1720742400000|2024-07-12 00:00:00|5585.2|5584.6|5585.45|5584.85|5585.45|5584.85|5584.45|5583.85|108
1720742410000|2024-07-12 00:00:10|5585.7|5585.1|5586.45|5585.85|5586.45|5585.85|5585.7|5585.1|51
1720742420000|2024-07-12 00:00:20|5586.2|5585.6|5585.95|5585.35|5586.2|5585.6|5585.95|5585.35|18
1720742430000|2024-07-12 00:00:30|5586.32|5585.72|5586.45|5585.85|5586.45|5585.85|5586.32|5585.72|35
1720742440000|2024-07-12 00:00:40|5586.57|5585.97|5586.45|5585.85|5586.7|5586.1|5586.45|5585.85|10
1720742450000|2024-07-12 00:00:50|5586.32|5585.72|5586.2|5585.6|5586.45|5585.85|5586.2|5585.6|20
1720742460000|2024-07-12 00:01:00|5586.45|5585.85|5586.7|5586.1|5586.7|5586.1|5586.45|5585.85|23
1720742470000|2024-07-12 00:01:10|5586.95|5586.35|5587.7|5587.1|5587.7|5587.1|5586.95|5586.35|71
1720742480000|2024-07-12 00:01:20|5587.57|5586.97|5587.95|5587.35|5587.95|5587.35|5587.45|5586.85|34
1720742490000|2024-07-12 00:01:30|5587.7|5587.1|5587.7|5587.1|5587.95|5587.35|5587.7|5587.1|43
1720742500000|2024-07-12 00:01:40|5587.82|5587.22|5587.7|5587.1|5587.95|5587.35|5587.7|5587.1|15
1720742510000|2024-07-12 00:01:50|5587.82|5587.22|5587.7|5587.1|5587.95|5587.35|5587.7|5587.1|11
1720742520000|2024-07-12 00:02:00|||||||||2
1720742530000|2024-07-12 00:02:10|5587.57|5586.97|5587.7|5587.1|5587.7|5587.1|5587.57|5586.97|36
1720742540000|2024-07-12 00:02:20|5586.95|5586.35|5587.07|5586.47|5587.07|5586.47|5586.95|5586.35|63
1720742550000|2024-07-12 00:02:30|5586.95|5586.35|5587.2|5586.6|5587.45|5586.85|5586.95|5586.35|39
1720742560000|2024-07-12 00:02:40|5586.95|5586.35|5587.2|5586.6|5587.2|5586.6|5586.95|5586.35|22
1720742570000|2024-07-12 00:02:50|5587.32|5586.72|5587.7|5587.1|5587.7|5587.1|5587.32|5586.72|11
1720742580000|2024-07-12 00:03:00|5587.95|5587.35|5587.95|5587.35|5588.2|5587.6|5587.82|5587.22|41
1720742590000|2024-07-12 00:03:10|5587.82|5587.22|5587.7|5587.1|5587.95|5587.35|5587.7|5587.1|43
1720742600000|2024-07-12 00:03:20|5587.82|5587.22|5587.7|5587.1|5587.82|5587.22|5587.7|5587.1|17
1720742610000|2024-07-12 00:03:30|5587.82|5587.22|5587.95|5587.35|5587.95|5587.35|5587.7|5587.1|4
1720742620000|2024-07-12 00:03:40|5587.7|5587.1|5587.95|5587.35|5587.95|5587.35|5587.7|5587.1|15
1720742630000|2024-07-12 00:03:50|5588.2|5587.6|5588.2|5587.6|5588.2|5587.6|5588.2|5587.6|32
1720742640000|2024-07-12 00:04:00|5588.07|5587.47|5588.2|5587.6|5588.2|5587.6|5587.95|5587.35|17
1720742650000|2024-07-12 00:04:10|||||||||4
1720742670000|2024-07-12 00:04:30|5588.32|5587.72|5588.45|5587.85|5588.7|5588.1|5588.32|5587.72|41
1720742680000|2024-07-12 00:04:40|5588.32|5587.72|5588.2|5587.6|5588.32|5587.72|5588.2|5587.6|15
1720742690000|2024-07-12 00:04:50|5587.95|5587.35|5587.95|5587.35|5588.07|5587.47|5587.7|5587.1|20
1720742700000|2024-07-12 00:05:00|5587.7|5587.1|5587.95|5587.35|5588.2|5587.6|5587.7|5587.1|39
1720742710000|2024-07-12 00:05:10|5587.82|5587.22|5587.95|5587.35|5587.95|5587.35|5587.82|5587.22|8
1720742720000|2024-07-12 00:05:20|5588.07|5587.47|5588.07|5587.47|5588.2|5587.6|5587.95|5587.35|17
1720742730000|2024-07-12 00:05:30|5587.95|5587.35|5587.7|5587.1|5587.95|5587.35|5587.7|5587.1|48
1720742740000|2024-07-12 00:05:40|5587.45|5586.85|5587.7|5587.1|5587.7|5587.1|5587.45|5586.85|21
1720742750000|2024-07-12 00:05:50|5587.57|5586.97|5587.45|5586.85|5587.57|5586.97|5587.45|5586.85|43
1720742760000|2024-07-12 00:06:00|5587.57|5586.97|5588.45|5587.85|5588.45|5587.85|5587.57|5586.97|73
1720742770000|2024-07-12 00:06:10|5588.32|5587.72|5588.7|5588.1|5588.7|5588.1|5588.32|5587.72|20
1720742780000|2024-07-12 00:06:20|5588.82|5588.22|5588.95|5588.35|5589.45|5588.85|5588.7|5588.1|39
1720742790000|2024-07-12 00:06:30|5589.07|5588.47|5588.95|5588.35|5589.2|5588.6|5588.95|5588.35|31
1720742800000|2024-07-12 00:06:40|5588.7|5588.1|5588.7|5588.1|5588.82|5588.22|5588.7|5588.1|35
1720742810000|2024-07-12 00:06:50|5588.57|5587.97|5588.45|5587.85|5588.57|5587.97|5588.45|5587.85|17
1720742820000|2024-07-12 00:07:00|5588.57|5587.97|5588.45|5587.85|5588.57|5587.97|5588.2|5587.6|32
1720742830000|2024-07-12 00:07:10|5588.32|5587.72|5588.2|5587.6|5588.32|5587.72|5588.2|5587.6|14
1720742840000|2024-07-12 00:07:20|5588.32|5587.72|5588.7|5588.1|5588.7|5588.1|5588.32|5587.72|12
1720742850000|2024-07-12 00:07:30|5588.57|5587.97|5588.7|5588.1|5588.82|5588.22|5588.57|5587.97|17
1720742860000|2024-07-12 00:07:40|5588.57|5587.97|5588.45|5587.85|5588.57|5587.97|5588.45|5587.85|5
1720742870000|2024-07-12 00:07:50|5588.2|5587.6|5588.45|5587.85|5588.45|5587.85|5588.2|5587.6|29
1720742880000|2024-07-12 00:08:00|5588.32|5587.72|5588.2|5587.6|5588.45|5587.85|5588.2|5587.6|17
1720742890000|2024-07-12 00:08:10|5588.07|5587.47|5587.95|5587.35|5588.07|5587.47|5587.7|5587.1|24
1720742900000|2024-07-12 00:08:20|||||||||1
1720742910000|2024-07-12 00:08:30|5588.07|5587.47|5587.95|5587.35|5588.2|5587.6|5587.95|5587.35|8
1720742920000|2024-07-12 00:08:40|5588.07|5587.47|5587.95|5587.35|5588.2|5587.6|5587.95|5587.35|31
1720742930000|2024-07-12 00:08:50|5588.2|5587.6|5588.2|5587.6|5588.45|5587.85|5588.2|5587.6|19
1720742940000|2024-07-12 00:09:00|5588.07|5587.47|5588.2|5587.6|5588.2|5587.6|5588.07|5587.47|12
1720742950000|2024-07-12 00:09:10|5588.45|5587.85|5588.45|5587.85|5588.57|5587.97|5588.45|5587.85|9
1720742960000|2024-07-12 00:09:20|5588.2|5587.6|5588.2|5587.6|5588.2|5587.6|5588.2|5587.6|4
1720742970000|2024-07-12 00:09:30|5587.95|5587.35|5588.2|5587.6|5588.2|5587.6|5587.95|5587.35|8
1720742980000|2024-07-12 00:09:40|5588.45|5587.85|5588.7|5588.1|5588.7|5588.1|5588.45|5587.85|18
1720742990000|2024-07-12 00:09:50|5588.57|5587.97|5588.45|5587.85|5588.57|5587.97|5588.45|5587.85|15
1720743000000|2024-07-12 00:10:00|5588.7|5588.1|5588.95|5588.35|5589.2|5588.6|5588.7|5588.1|35
1720743010000|2024-07-12 00:10:10|||||||||4
1720743020000|2024-07-12 00:10:20|5589.2|5588.6|5589.2|5588.6|5589.2|5588.6|5589.07|5588.47|13
1720743030000|2024-07-12 00:10:30|5589.32|5588.72|5589.2|5588.6|5589.7|5589.1|5589.2|5588.6|81
1720743040000|2024-07-12 00:10:40|5589.32|5588.72|5589.2|5588.6|5589.45|5588.85|5589.2|5588.6|3
1720743050000|2024-07-12 00:10:50|5589.45|5588.85|5589.2|5588.6|5589.45|5588.85|5589.2|5588.6|13
1720743060000|2024-07-12 00:11:00|||||||||22
1720743070000|2024-07-12 00:11:10|5588.95|5588.35|5588.95|5588.35|5588.95|5588.35|5588.95|5588.35|15
1720743080000|2024-07-12 00:11:20|5588.82|5588.22|5588.95|5588.35|5588.95|5588.35|5588.82|5588.22|12
1720743090000|2024-07-12 00:11:30|5589.07|5588.47|5588.95|5588.35|5589.07|5588.47|5588.95|5588.35|5
1720743100000|2024-07-12 00:11:40|5588.7|5588.1|5588.7|5588.1|5588.7|5588.1|5588.7|5588.1|6
1720743110000|2024-07-12 00:11:50|5588.82|5588.22|5588.7|5588.1|5588.95|5588.35|5588.7|5588.1|33
1720743120000|2024-07-12 00:12:00|5588.82|5588.22|5588.95|5588.35|5588.95|5588.35|5588.82|5588.22|7
1720743130000|2024-07-12 00:12:10|5588.82|5588.22|5588.7|5588.1|5588.82|5588.22|5588.7|5588.1|11
1720743140000|2024-07-12 00:12:20|5588.82|5588.22|5588.7|5588.1|5588.95|5588.35|5588.7|5588.1|8
1720743150000|2024-07-12 00:12:30|5588.82|5588.22|5588.7|5588.1|5588.82|5588.22|5588.7|5588.1|2
1720743160000|2024-07-12 00:12:40|5588.95|5588.35|5588.95|5588.35|5588.95|5588.35|5588.95|5588.35|5
1720743170000|2024-07-12 00:12:50|5589.2|5588.6|5589.2|5588.6|5589.2|5588.6|5589.2|5588.6|5
1720743180000|2024-07-12 00:13:00|5589.07|5588.47|5588.95|5588.35|5589.07|5588.47|5588.95|5588.35|12
1720743190000|2024-07-12 00:13:10|5589.07|5588.47|5589.2|5588.6|5589.2|5588.6|5589.07|5588.47|16
1720743200000|2024-07-12 00:13:20|5589.07|5588.47|5589.2|5588.6|5589.2|5588.6|5588.95|5588.35|3
1720743210000|2024-07-12 00:13:30|5588.95|5588.35|5588.95|5588.35|5588.95|5588.35|5588.95|5588.35|1
1720743230000|2024-07-12 00:13:50|5589.2|5588.6|5588.95|5588.35|5589.2|5588.6|5588.95|5588.35|8
1720743250000|2024-07-12 00:14:10|||||||||1
1720743260000|2024-07-12 00:14:20|5589.2|5588.6|5589.2|5588.6|5589.2|5588.6|5589.07|5588.47|27
1720743270000|2024-07-12 00:14:30|||||||||2
1720743280000|2024-07-12 00:14:40|5589.07|5588.47|5588.95|5588.35|5589.07|5588.47|5588.95|5588.35|13
1720743290000|2024-07-12 00:14:50|5589.07|5588.47|5589.2|5588.6|5589.2|5588.6|5589.07|5588.47|15
1720743300000|2024-07-12 00:15:00|5589.07|5588.47|5589.45|5588.85|5589.45|5588.85|5588.95|5588.35|32
1720743310000|2024-07-12 00:15:10|5589.2|5588.6|5588.95|5588.35|5589.2|5588.6|5588.95|5588.35|19
1720743320000|2024-07-12 00:15:20|5589.07|5588.47|5588.95|5588.35|5589.07|5588.47|5588.82|5588.22|24
1720743330000|2024-07-12 00:15:30|5588.82|5588.22|5588.95|5588.35|5588.95|5588.35|5588.7|5588.1|30
1720743340000|2024-07-12 00:15:40|5588.7|5588.1|5588.7|5588.1|5588.7|5588.1|5588.7|5588.1|6
1720743350000|2024-07-12 00:15:50|5588.82|5588.22|5589.2|5588.6|5589.2|5588.6|5588.82|5588.22|16
1720743360000|2024-07-12 00:16:00|5588.95|5588.35|5589.2|5588.6|5589.2|5588.6|5588.95|5588.35|9
1720743370000|2024-07-12 00:16:10|||||||||1
1720743390000|2024-07-12 00:16:30|5589.32|5588.72|5589.2|5588.6|5589.45|5588.85|5589.2|5588.6|27
1720743400000|2024-07-12 00:16:40|5589.32|5588.72|5589.7|5589.1|5589.7|5589.1|5589.32|5588.72|22
1720743410000|2024-07-12 00:16:50|5589.82|5589.22|5589.7|5589.1|5589.82|5589.22|5589.45|5588.85|31
1720743420000|2024-07-12 00:17:00|5589.57|5588.97|5589.45|5588.85|5589.57|5588.97|5589.45|5588.85|13
1720743430000|2024-07-12 00:17:10|5589.57|5588.97|5589.7|5589.1|5589.7|5589.1|5589.45|5588.85|2
1720743440000|2024-07-12 00:17:20|5589.95|5589.35|5589.95|5589.35|5589.95|5589.35|5589.95|5589.35|6
1720743460000|2024-07-12 00:17:40|5590.07|5589.47|5590.45|5589.85|5590.45|5589.85|5589.95|5589.35|48
1720743470000|2024-07-12 00:17:50|5590.32|5589.72|5590.45|5589.85|5590.45|5589.85|5590.2|5589.6|9
1720743480000|2024-07-12 00:18:00|5590.57|5589.97|5590.7|5590.1|5590.7|5590.1|5590.45|5589.85|8
1720743490000|2024-07-12 00:18:10|5590.45|5589.85|5590.7|5590.1|5590.7|5590.1|5590.45|5589.85|32
1720743500000|2024-07-12 00:18:20|5590.45|5589.85|5590.45|5589.85|5590.7|5590.1|5590.45|5589.85|46
1720743510000|2024-07-12 00:18:30|||||||||3
1720743520000|2024-07-12 00:18:40|5590.57|5589.97|5590.7|5590.1|5590.7|5590.1|5590.57|5589.97|9
1720743530000|2024-07-12 00:18:50|||||||||1
1720743540000|2024-07-12 00:19:00|5590.45|5589.85|5590.2|5589.6|5590.45|5589.85|5590.2|5589.6|53
1720743550000|2024-07-12 00:19:10|5590.32|5589.72|5590.2|5589.6|5590.32|5589.72|5590.2|5589.6|3
1720743570000|2024-07-12 00:19:30|5590.45|5589.85|5590.45|5589.85|5590.45|5589.85|5590.45|5589.85|21
1720743580000|2024-07-12 00:19:40|||||||||3
1720743590000|2024-07-12 00:19:50|5590.32|5589.72|5590.2|5589.6|5590.45|5589.85|5590.2|5589.6|4
1720743600000|2024-07-12 00:20:00|5590.45|5589.85|5590.45|5589.85|5590.45|5589.85|5590.45|5589.85|6
1720743610000|2024-07-12 00:20:10|5590.32|5589.72|5590.2|5589.6|5590.32|5589.72|5590.2|5589.6|7
1720743620000|2024-07-12 00:20:20|5590.32|5589.72|5590.45|5589.85|5590.45|5589.85|5590.32|5589.72|2
1720743630000|2024-07-12 00:20:30|5590.7|5590.1|5590.57|5589.97|5590.7|5590.1|5590.57|5589.97|7
1720743640000|2024-07-12 00:20:40|5590.7|5590.1|5590.7|5590.1|5590.7|5590.1|5590.7|5590.1|2
1720743650000|2024-07-12 00:20:50|5590.45|5589.85|5590.7|5590.1|5590.7|5590.1|5590.45|5589.85|12
1720743660000|2024-07-12 00:21:00|5590.95|5590.35|5590.7|5590.1|5590.95|5590.35|5590.45|5589.85|113
1720743670000|2024-07-12 00:21:10|||||||||2
1720743680000|2024-07-12 00:21:20|5590.57|5589.97|5590.7|5590.1|5590.7|5590.1|5590.57|5589.97|13
1720743690000|2024-07-12 00:21:30|5590.57|5589.97|5590.45|5589.85|5590.57|5589.97|5590.45|5589.85|5
1720743700000|2024-07-12 00:21:40|5590.2|5589.6|5590.2|5589.6|5590.2|5589.6|5590.2|5589.6|14
1720743710000|2024-07-12 00:21:50|||||||||5
1720743720000|2024-07-12 00:22:00|||||||||11
1720743740000|2024-07-12 00:22:20|5590.07|5589.47|5590.2|5589.6|5590.2|5589.6|5589.95|5589.35|30
1720743750000|2024-07-12 00:22:30|5590.32|5589.72|5590.45|5589.85|5590.45|5589.85|5590.32|5589.72|6
1720743760000|2024-07-12 00:22:40|5590.32|5589.72|5590.45|5589.85|5590.45|5589.85|5590.2|5589.6|7
1720743770000|2024-07-12 00:22:50|||||||||10
1720743780000|2024-07-12 00:23:00|||||||||7
1720743800000|2024-07-12 00:23:20|||||||||3
1720743820000|2024-07-12 00:23:40|5590.7|5590.1|5590.7|5590.1|5590.7|5590.1|5590.45|5589.85|12
1720743830000|2024-07-12 00:23:50|5590.57|5589.97|5590.7|5590.1|5590.7|5590.1|5590.45|5589.85|22
1720743840000|2024-07-12 00:24:00|||||||||3
1720743850000|2024-07-12 00:24:10|5590.82|5590.22|5590.82|5590.22|5590.95|5590.35|5590.7|5590.1|9
1720743860000|2024-07-12 00:24:20|5590.7|5590.1|5590.7|5590.1|5590.7|5590.1|5590.7|5590.1|0
1720743870000|2024-07-12 00:24:30|||||||||5
1720743880000|2024-07-12 00:24:40|||||||||2
1720743890000|2024-07-12 00:24:50|5590.95|5590.35|5590.7|5590.1|5590.95|5590.35|5590.7|5590.1|17
1720743900000|2024-07-12 00:25:00|5590.82|5590.22|5590.7|5590.1|5590.82|5590.22|5590.7|5590.1|0
1720743910000|2024-07-12 00:25:10|5590.82|5590.22|5591.2|5590.6|5591.2|5590.6|5590.82|5590.22|71
1720743930000|2024-07-12 00:25:30|||||||||9
1720743940000|2024-07-12 00:25:40|||||||||15
1720743950000|2024-07-12 00:25:50|||||||||17
1720743960000|2024-07-12 00:26:00|||||||||5
1720743970000|2024-07-12 00:26:10|||||||||14
1720743980000|2024-07-12 00:26:20|5591.07|5590.47|5591.2|5590.6|5591.2|5590.6|5591.07|5590.47|21
1720743990000|2024-07-12 00:26:30|5591.32|5590.72|5591.45|5590.85|5591.45|5590.85|5591.32|5590.72|11
1720744000000|2024-07-12 00:26:40|5591.57|5590.97|5591.45|5590.85|5591.57|5590.97|5591.45|5590.85|15
1720744010000|2024-07-12 00:26:50|5591.7|5591.1|5591.2|5590.6|5591.7|5591.1|5591.2|5590.6|30
1720744020000|2024-07-12 00:27:00|5591.32|5590.72|5591.2|5590.6|5591.45|5590.85|5591.2|5590.6|12
1720744040000|2024-07-12 00:27:20|5591.45|5590.85|5591.45|5590.85|5591.45|5590.85|5591.45|5590.85|17
1720744050000|2024-07-12 00:27:30|5591.2|5590.6|5590.95|5590.35|5591.2|5590.6|5590.95|5590.35|18
1720744060000|2024-07-12 00:27:40|5591.07|5590.47|5590.95|5590.35|5591.2|5590.6|5590.95|5590.35|28
1720744070000|2024-07-12 00:27:50|||||||||1
1720744080000|2024-07-12 00:28:00|5591.2|5590.6|5591.2|5590.6|5591.32|5590.72|5591.07|5590.47|4
1720744090000|2024-07-12 00:28:10|5591.32|5590.72|5591.45|5590.85|5591.45|5590.85|5591.2|5590.6|18
1720744100000|2024-07-12 00:28:20|||||||||5
1720744120000|2024-07-12 00:28:40|||||||||30
1720744130000|2024-07-12 00:28:50|5591.7|5591.1|5591.7|5591.1|5591.7|5591.1|5591.7|5591.1|12
1720744140000|2024-07-12 00:29:00|||||||||2
1720744150000|2024-07-12 00:29:10|||||||||4
1720744160000|2024-07-12 00:29:20|5591.57|5590.97|5591.45|5590.85|5591.57|5590.97|5591.45|5590.85|30
1720744170000|2024-07-12 00:29:30|||||||||3
1720744190000|2024-07-12 00:29:50|5591.57|5590.97|5591.7|5591.1|5591.7|5591.1|5591.57|5590.97|15
1720744200000|2024-07-12 00:30:00|5591.82|5591.22|5591.95|5591.35|5591.95|5591.35|5591.82|5591.22|15
1720744210000|2024-07-12 00:30:10|5591.7|5591.1|5591.95|5591.35|5591.95|5591.35|5591.7|5591.1|100
1720744220000|2024-07-12 00:30:20|5592.2|5591.6|5591.95|5591.35|5592.2|5591.6|5591.95|5591.35|28
1720744230000|2024-07-12 00:30:30|5591.7|5591.1|5591.95|5591.35|5591.95|5591.35|5591.7|5591.1|13
1720744240000|2024-07-12 00:30:40|5591.82|5591.22|5591.7|5591.1|5591.95|5591.35|5591.7|5591.1|7
1720744250000|2024-07-12 00:30:50|5591.45|5590.85|5591.7|5591.1|5591.95|5591.35|5591.45|5590.85|53
1720744260000|2024-07-12 00:31:00|5591.57|5590.97|5591.45|5590.85|5591.7|5591.1|5591.45|5590.85|21
1720744270000|2024-07-12 00:31:10|5591.2|5590.6|5591.2|5590.6|5591.45|5590.85|5591.2|5590.6|36
1720744280000|2024-07-12 00:31:20|5591.45|5590.85|5591.2|5590.6|5591.45|5590.85|5591.2|5590.6|39
1720744290000|2024-07-12 00:31:30|5591.32|5590.72|5591.2|5590.6|5591.32|5590.72|5591.2|5590.6|3
1720744300000|2024-07-12 00:31:40|5591.45|5590.85|5591.2|5590.6|5591.45|5590.85|5591.2|5590.6|59
1720744310000|2024-07-12 00:31:50|5591.7|5591.1|5591.45|5590.85|5591.7|5591.1|5591.45|5590.85|44
1720744320000|2024-07-12 00:32:00|5591.32|5590.72|5590.95|5590.35|5591.32|5590.72|5590.95|5590.35|66
1720744330000|2024-07-12 00:32:10|5590.82|5590.22|5590.95|5590.35|5590.95|5590.35|5590.82|5590.22|22
1720744340000|2024-07-12 00:32:20|5591.07|5590.47|5590.95|5590.35|5591.07|5590.47|5590.7|5590.1|38
1720744350000|2024-07-12 00:32:30|5591.07|5590.47|5590.95|5590.35|5591.07|5590.47|5590.95|5590.35|23
1720744360000|2024-07-12 00:32:40|5590.82|5590.22|5590.95|5590.35|5590.95|5590.35|5590.7|5590.1|14
1720744370000|2024-07-12 00:32:50|5590.7|5590.1|5590.7|5590.1|5590.7|5590.1|5590.7|5590.1|47
1720744380000|2024-07-12 00:33:00|5590.82|5590.22|5590.7|5590.1|5590.95|5590.35|5590.57|5589.97|53
1720744390000|2024-07-12 00:33:10|5590.57|5589.97|5590.45|5589.85|5590.7|5590.1|5590.45|5589.85|16
1720744420000|2024-07-12 00:33:40|5590.57|5589.97|5590.7|5590.1|5590.7|5590.1|5590.57|5589.97|66
1720744440000|2024-07-12 00:34:00|5590.45|5589.85|5590.2|5589.6|5590.45|5589.85|5590.2|5589.6|43
1720744470000|2024-07-12 00:34:30|||||||||11
1720744490000|2024-07-12 00:34:50|5590.07|5589.47|5589.95|5589.35|5590.2|5589.6|5589.7|5589.1|106
1720744500000|2024-07-12 00:35:00|||||||||34
1720744510000|2024-07-12 00:35:10|5590.07|5589.47|5590.45|5589.85|5590.45|5589.85|5589.95|5589.35|31
1720744520000|2024-07-12 00:35:20|5590.2|5589.6|5590.2|5589.6|5590.2|5589.6|5590.2|5589.6|8
1720744530000|2024-07-12 00:35:30|5590.32|5589.72|5590.2|5589.6|5590.32|5589.72|5590.2|5589.6|4
1720744540000|2024-07-12 00:35:40|5590.45|5589.85|5590.45|5589.85|5590.45|5589.85|5590.45|5589.85|8
1720744550000|2024-07-12 00:35:50|5590.57|5589.97|5590.45|5589.85|5590.57|5589.97|5590.45|5589.85|6
1720744560000|2024-07-12 00:36:00|5590.57|5589.97|5590.7|5590.1|5590.7|5590.1|5590.57|5589.97|8
1720744580000|2024-07-12 00:36:20|5590.57|5589.97|5590.7|5590.1|5590.7|5590.1|5590.57|5589.97|20
1720744590000|2024-07-12 00:36:30|5590.57|5589.97|5590.45|5589.85|5590.57|5589.97|5590.45|5589.85|5
1720744620000|2024-07-12 00:37:00|||||||||6
1720744630000|2024-07-12 00:37:10|5590.2|5589.6|5590.2|5589.6|5590.2|5589.6|5590.2|5589.6|10
1720744640000|2024-07-12 00:37:20|5590.32|5589.72|5590.2|5589.6|5590.45|5589.85|5590.2|5589.6|19
1720744650000|2024-07-12 00:37:30|||||||||1
1720744660000|2024-07-12 00:37:40|5589.95|5589.35|5589.95|5589.35|5589.95|5589.35|5589.7|5589.1|51
1720744670000|2024-07-12 00:37:50|||||||||2
1720744680000|2024-07-12 00:38:00|||||||||6
1720744700000|2024-07-12 00:38:20|5589.82|5589.22|5589.95|5589.35|5589.95|5589.35|5589.82|5589.22|36
1720744710000|2024-07-12 00:38:30|||||||||3
1720744730000|2024-07-12 00:38:50|5590.2|5589.6|5590.2|5589.6|5590.2|5589.6|5590.2|5589.6|13
1720744740000|2024-07-12 00:39:00|||||||||1
1720744750000|2024-07-12 00:39:10|5590.32|5589.72|5590.45|5589.85|5590.45|5589.85|5590.32|5589.72|5
1720744770000|2024-07-12 00:39:30|||||||||2
1720744790000|2024-07-12 00:39:50|5590.57|5589.97|5590.45|5589.85|5590.7|5590.1|5590.45|5589.85|21
1720744800000|2024-07-12 00:40:00|||||||||3
1720744810000|2024-07-12 00:40:10|5590.32|5589.72|5590.45|5589.85|5590.45|5589.85|5590.32|5589.72|5
1720744820000|2024-07-12 00:40:20|5590.7|5590.1|5590.7|5590.1|5590.7|5590.1|5590.7|5590.1|4
1720744830000|2024-07-12 00:40:30|5590.95|5590.35|5590.95|5590.35|5590.95|5590.35|5590.95|5590.35|24
1720744840000|2024-07-12 00:40:40|||||||||4
1720744850000|2024-07-12 00:40:50|5590.82|5590.22|5590.7|5590.1|5590.82|5590.22|5590.7|5590.1|11
1720744860000|2024-07-12 00:41:00|||||||||10
1720744870000|2024-07-12 00:41:10|||||||||6
1720744890000|2024-07-12 00:41:30|5590.57|5589.97|5590.45|5589.85|5590.57|5589.97|5590.32|5589.72|20
1720744910000|2024-07-12 00:41:50|||||||||8
1720744920000|2024-07-12 00:42:00|||||||||1
1720744930000|2024-07-12 00:42:10|5590.32|5589.72|5590.45|5589.85|5590.45|5589.85|5590.2|5589.6|39
1720744940000|2024-07-12 00:42:20|5590.7|5590.1|5590.45|5589.85|5590.7|5590.1|5590.45|5589.85|16
1720744950000|2024-07-12 00:42:30|5590.7|5590.1|5590.7|5590.1|5590.7|5590.1|5590.7|5590.1|88
1720744970000|2024-07-12 00:42:50|5590.82|5590.22|5590.95|5590.35|5590.95|5590.35|5590.82|5590.22|6
1720744980000|2024-07-12 00:43:00|5590.82|5590.22|5590.82|5590.22|5590.82|5590.22|5590.82|5590.22|7
1720744990000|2024-07-12 00:43:10|5590.95|5590.35|5590.95|5590.35|5590.95|5590.35|5590.95|5590.35|8
1720745000000|2024-07-12 00:43:20|5591.07|5590.47|5590.95|5590.35|5591.2|5590.6|5590.95|5590.35|30
1720745010000|2024-07-12 00:43:30|5591.07|5590.47|5590.95|5590.35|5591.07|5590.47|5590.95|5590.35|97
1720745030000|2024-07-12 00:43:50|5591.07|5590.47|5590.95|5590.35|5591.2|5590.6|5590.95|5590.35|33
1720745040000|2024-07-12 00:44:00|||||||||3
1720745060000|2024-07-12 00:44:20|5591.2|5590.6|5590.95|5590.35|5591.2|5590.6|5590.95|5590.35|53
1720745070000|2024-07-12 00:44:30|5591.2|5590.6|5591.07|5590.47|5591.2|5590.6|5590.95|5590.35|39
1720745080000|2024-07-12 00:44:40|5591.2|5590.6|5590.95|5590.35|5591.2|5590.6|5590.95|5590.35|12
1720745090000|2024-07-12 00:44:50|5590.7|5590.1|5590.7|5590.1|5590.7|5590.1|5590.7|5590.1|11
1720745100000|2024-07-12 00:45:00|5590.57|5589.97|5590.7|5590.1|5590.7|5590.1|5590.57|5589.97|30
1720745110000|2024-07-12 00:45:10|5590.57|5589.97|5590.2|5589.6|5590.57|5589.97|5590.07|5589.47|46
1720745120000|2024-07-12 00:45:20|5590.25|5589.65|5590.55|5589.95|5590.55|5589.95|5590.25|5589.65|70
1720745130000|2024-07-12 00:45:30|5590.67|5590.07|5590.75|5590.15|5590.75|5590.15|5590.4|5589.8|35
1720745150000|2024-07-12 00:45:50|5590.8|5590.2|5590.85|5590.25|5590.85|5590.25|5590.8|5590.2|12
1720745160000|2024-07-12 00:46:00|5590.6|5590|5590.85|5590.25|5590.85|5590.25|5590.6|5590|40
1720745170000|2024-07-12 00:46:10|5590.9|5590.3|5590.8|5590.2|5590.95|5590.35|5590.7|5590.1|39
1720745180000|2024-07-12 00:46:20|5590.9|5590.3|5590.9|5590.3|5590.9|5590.3|5590.9|5590.3|1
1720745190000|2024-07-12 00:46:30|||||||||9
1720745210000|2024-07-12 00:46:50|5590.95|5590.35|5591.05|5590.45|5591.05|5590.45|5590.95|5590.35|4
1720745220000|2024-07-12 00:47:00|5590.92|5590.32|5591.2|5590.6|5591.2|5590.6|5590.92|5590.32|25
1720745230000|2024-07-12 00:47:10|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|5591.12|5590.52|22
1720745240000|2024-07-12 00:47:20|||||||||1
1720745250000|2024-07-12 00:47:30|5591.3|5590.7|5591.35|5590.75|5591.35|5590.75|5591.1|5590.5|13
1720745260000|2024-07-12 00:47:40|5591.4|5590.8|5591.4|5590.8|5591.4|5590.8|5591.15|5590.55|19
1720745270000|2024-07-12 00:47:50|5591.27|5590.67|5591.15|5590.55|5591.4|5590.8|5591.15|5590.55|49
1720745280000|2024-07-12 00:48:00|5590.9|5590.3|5590.9|5590.3|5590.9|5590.3|5590.9|5590.3|9
1720745290000|2024-07-12 00:48:10|5590.77|5590.17|5590.9|5590.3|5590.9|5590.3|5590.65|5590.05|29
1720745300000|2024-07-12 00:48:20|5590.77|5590.17|5590.65|5590.05|5590.9|5590.3|5590.65|5590.05|27
1720745310000|2024-07-12 00:48:30|5590.9|5590.3|5590.9|5590.3|5590.9|5590.3|5590.65|5590.05|115
1720745320000|2024-07-12 00:48:40|5590.77|5590.17|5590.9|5590.3|5590.9|5590.3|5590.77|5590.17|4
1720745330000|2024-07-12 00:48:50|5590.77|5590.17|5590.65|5590.05|5590.77|5590.17|5590.65|5590.05|4
1720745340000|2024-07-12 00:49:00|5590.4|5589.8|5590.4|5589.8|5590.4|5589.8|5590.4|5589.8|32
1720745350000|2024-07-12 00:49:10|5590.27|5589.67|5590.65|5590.05|5590.65|5590.05|5590.15|5589.55|78
1720745360000|2024-07-12 00:49:20|||||||||3
1720745370000|2024-07-12 00:49:30|||||||||34
1720745380000|2024-07-12 00:49:40|5590.77|5590.17|5590.65|5590.05|5590.9|5590.3|5590.65|5590.05|69
1720745390000|2024-07-12 00:49:50|||||||||23
1720745400000|2024-07-12 00:50:00|||||||||28
1720745410000|2024-07-12 00:50:10|5590.4|5589.8|5590.15|5589.55|5590.4|5589.8|5590.15|5589.55|31
1720745420000|2024-07-12 00:50:20|5589.9|5589.3|5590.15|5589.55|5590.15|5589.55|5589.9|5589.3|46
1720745430000|2024-07-12 00:50:30|5590.4|5589.8|5590.65|5590.05|5590.65|5590.05|5590.4|5589.8|21
1720745440000|2024-07-12 00:50:40|||||||||10
1720745450000|2024-07-12 00:50:50|5590.77|5590.17|5590.9|5590.3|5590.9|5590.3|5590.77|5590.17|27
1720745460000|2024-07-12 00:51:00|5590.77|5590.17|5590.9|5590.3|5590.9|5590.3|5590.65|5590.05|26
1720745470000|2024-07-12 00:51:10|5591.02|5590.42|5591.02|5590.42|5591.15|5590.55|5590.9|5590.3|32
1720745480000|2024-07-12 00:51:20|5590.9|5590.3|5591.15|5590.55|5591.15|5590.55|5590.9|5590.3|13
1720745490000|2024-07-12 00:51:30|5591.02|5590.42|5591.15|5590.55|5591.15|5590.55|5590.9|5590.3|34
1720745500000|2024-07-12 00:51:40|5591.02|5590.42|5590.9|5590.3|5591.02|5590.42|5590.9|5590.3|14
1720745510000|2024-07-12 00:51:50|||||||||8
1720745520000|2024-07-12 00:52:00|5590.65|5590.05|5590.65|5590.05|5590.65|5590.05|5590.65|5590.05|7
1720745550000|2024-07-12 00:52:30|||||||||29
1720745560000|2024-07-12 00:52:40|||||||||4
1720745570000|2024-07-12 00:52:50|5590.52|5589.92|5590.15|5589.55|5590.52|5589.92|5590.15|5589.55|10
1720745580000|2024-07-12 00:53:00|5589.9|5589.3|5589.9|5589.3|5589.9|5589.3|5589.9|5589.3|49
1720745590000|2024-07-12 00:53:10|5589.65|5589.05|5589.65|5589.05|5589.65|5589.05|5589.65|5589.05|35
1720745600000|2024-07-12 00:53:20|||||||||14
1720745620000|2024-07-12 00:53:40|5589.77|5589.17|5589.9|5589.3|5589.9|5589.3|5589.65|5589.05|48
1720745640000|2024-07-12 00:54:00|5589.65|5589.05|5589.65|5589.05|5589.65|5589.05|5589.65|5589.05|9
1720745670000|2024-07-12 00:54:30|5589.77|5589.17|5589.77|5589.17|5589.77|5589.17|5589.77|5589.17|21
1720745680000|2024-07-12 00:54:40|5589.65|5589.05|5589.9|5589.3|5589.9|5589.3|5589.65|5589.05|28
1720745690000|2024-07-12 00:54:50|||||||||11
1720745700000|2024-07-12 00:55:00|5590.02|5589.42|5590.15|5589.55|5590.15|5589.55|5590.02|5589.42|8
1720745710000|2024-07-12 00:55:10|5590.02|5589.42|5589.9|5589.3|5590.15|5589.55|5589.9|5589.3|5
1720745730000|2024-07-12 00:55:30|5590.15|5589.55|5590.15|5589.55|5590.15|5589.55|5590.02|5589.42|12
1720745740000|2024-07-12 00:55:40|5590.4|5589.8|5590.4|5589.8|5590.4|5589.8|5590.4|5589.8|8
1720745750000|2024-07-12 00:55:50|5590.52|5589.92|5590.4|5589.8|5590.52|5589.92|5590.4|5589.8|15
1720745760000|2024-07-12 00:56:00|5590.65|5590.05|5590.65|5590.05|5590.65|5590.05|5590.4|5589.8|29
1720745780000|2024-07-12 00:56:20|5590.52|5589.92|5590.15|5589.55|5590.52|5589.92|5590.15|5589.55|17
1720745790000|2024-07-12 00:56:30|5589.9|5589.3|5590.15|5589.55|5590.15|5589.55|5589.9|5589.3|9
1720745800000|2024-07-12 00:56:40|5590.02|5589.42|5589.77|5589.17|5590.02|5589.42|5589.77|5589.17|18
1720745810000|2024-07-12 00:56:50|5589.9|5589.3|5589.9|5589.3|5589.9|5589.3|5589.65|5589.05|22
1720745820000|2024-07-12 00:57:00|||||||||3
1720745830000|2024-07-12 00:57:10|5590.15|5589.55|5590.15|5589.55|5590.15|5589.55|5590.15|5589.55|27
1720745870000|2024-07-12 00:57:50|5590.52|5589.92|5590.15|5589.55|5590.52|5589.92|5590.15|5589.55|27
1720745880000|2024-07-12 00:58:00|5590.52|5589.92|5590.52|5589.92|5590.52|5589.92|5590.52|5589.92|9
1720745890000|2024-07-12 00:58:10|||||||||8
1720745900000|2024-07-12 00:58:20|||||||||1
1720745920000|2024-07-12 00:58:40|5590.4|5589.8|5590.52|5589.92|5590.52|5589.92|5590.4|5589.8|9
1720745930000|2024-07-12 00:58:50|5590.27|5589.67|5590.4|5589.8|5590.4|5589.8|5590.27|5589.67|5
1720745940000|2024-07-12 00:59:00|5590.15|5589.55|5590.15|5589.55|5590.15|5589.55|5590.15|5589.55|6
1720745960000|2024-07-12 00:59:20|5589.9|5589.3|5589.9|5589.3|5589.9|5589.3|5589.9|5589.3|12
1720745970000|2024-07-12 00:59:30|5589.65|5589.05|5589.65|5589.05|5589.65|5589.05|5589.65|5589.05|11
1720745980000|2024-07-12 00:59:40|5589.9|5589.3|5589.65|5589.05|5589.9|5589.3|5589.65|5589.05|23
1720745990000|2024-07-12 00:59:50|5589.77|5589.17|5589.65|5589.05|5589.9|5589.3|5589.65|5589.05|8
1720746010000|2024-07-12 01:00:10|5589.4|5588.8|5589.15|5588.55|5589.4|5588.8|5589.15|5588.55|49
1720746020000|2024-07-12 01:00:20|5589.27|5588.67|5589.4|5588.8|5589.4|5588.8|5589.27|5588.67|25
1720746030000|2024-07-12 01:00:30|5589.65|5589.05|5589.65|5589.05|5589.65|5589.05|5589.65|5589.05|17
1720746040000|2024-07-12 01:00:40|5589.9|5589.3|5589.9|5589.3|5589.9|5589.3|5589.9|5589.3|13
1720746050000|2024-07-12 01:00:50|5590.15|5589.55|5590.15|5589.55|5590.15|5589.55|5590.15|5589.55|24
1720746060000|2024-07-12 01:01:00|5590.02|5589.42|5590.15|5589.55|5590.15|5589.55|5590.02|5589.42|4
1720746070000|2024-07-12 01:01:10|||||||||6
1720746080000|2024-07-12 01:01:20|5590.02|5589.42|5590.15|5589.55|5590.15|5589.55|5589.9|5589.3|9
1720746090000|2024-07-12 01:01:30|||||||||3
1720746100000|2024-07-12 01:01:40|5590.27|5589.67|5590.4|5589.8|5590.4|5589.8|5590.27|5589.67|31
1720746110000|2024-07-12 01:01:50|5590.65|5590.05|5590.65|5590.05|5590.65|5590.05|5590.65|5590.05|8
1720746120000|2024-07-12 01:02:00|||||||||2
1720746130000|2024-07-12 01:02:10|5590.52|5589.92|5590.65|5590.05|5590.65|5590.05|5590.52|5589.92|10
1720746140000|2024-07-12 01:02:20|5590.4|5589.8|5590.15|5589.55|5590.4|5589.8|5590.15|5589.55|22
1720746150000|2024-07-12 01:02:30|5590.02|5589.42|5590.15|5589.55|5590.15|5589.55|5590.02|5589.42|5
1720746160000|2024-07-12 01:02:40|||||||||3
1720746170000|2024-07-12 01:02:50|5590.4|5589.8|5590.4|5589.8|5590.4|5589.8|5590.4|5589.8|8
1720746200000|2024-07-12 01:03:20|5590.15|5589.55|5590.15|5589.55|5590.15|5589.55|5590.15|5589.55|10
1720746210000|2024-07-12 01:03:30|||||||||1
1720746220000|2024-07-12 01:03:40|5590.27|5589.67|5590.27|5589.67|5590.4|5589.8|5590.27|5589.67|6
1720746230000|2024-07-12 01:03:50|5590.4|5589.8|5590.4|5589.8|5590.4|5589.8|5590.4|5589.8|0
1720746250000|2024-07-12 01:04:10|5590.27|5589.67|5590.15|5589.55|5590.27|5589.67|5590.15|5589.55|8
1720746260000|2024-07-12 01:04:20|5590.4|5589.8|5590.4|5589.8|5590.4|5589.8|5590.4|5589.8|11
1720746270000|2024-07-12 01:04:30|5590.52|5589.92|5590.65|5590.05|5590.65|5590.05|5590.52|5589.92|22
1720746280000|2024-07-12 01:04:40|5590.15|5589.55|5590.4|5589.8|5590.65|5590.05|5590.15|5589.55|16
1720746300000|2024-07-12 01:05:00|5590.52|5589.92|5590.65|5590.05|5590.65|5590.05|5590.52|5589.92|12
1720746310000|2024-07-12 01:05:10|||||||||1
1720746320000|2024-07-12 01:05:20|||||||||1
1720746330000|2024-07-12 01:05:30|5590.9|5590.3|5590.65|5590.05|5590.9|5590.3|5590.65|5590.05|11
1720746340000|2024-07-12 01:05:40|5590.9|5590.3|5590.9|5590.3|5590.9|5590.3|5590.77|5590.17|17
1720746350000|2024-07-12 01:05:50|5591.15|5590.55|5590.9|5590.3|5591.15|5590.55|5590.9|5590.3|35
1720746360000|2024-07-12 01:06:00|5590.65|5590.05|5590.65|5590.05|5590.65|5590.05|5590.4|5589.8|35
1720746370000|2024-07-12 01:06:10|||||||||1
1720746390000|2024-07-12 01:06:30|5590.77|5590.17|5590.9|5590.3|5590.9|5590.3|5590.65|5590.05|11
1720746400000|2024-07-12 01:06:40|||||||||1
1720746420000|2024-07-12 01:07:00|5591.02|5590.42|5590.9|5590.3|5591.02|5590.42|5590.9|5590.3|19
1720746430000|2024-07-12 01:07:10|5591.15|5590.55|5591.15|5590.55|5591.15|5590.55|5591.15|5590.55|2
1720746440000|2024-07-12 01:07:20|5590.9|5590.3|5590.9|5590.3|5590.9|5590.3|5590.9|5590.3|17
1720746450000|2024-07-12 01:07:30|5590.65|5590.05|5590.9|5590.3|5590.9|5590.3|5590.65|5590.05|20
1720746470000|2024-07-12 01:07:50|5591.15|5590.55|5591.15|5590.55|5591.15|5590.55|5591.15|5590.55|22
1720746480000|2024-07-12 01:08:00|5590.9|5590.3|5590.9|5590.3|5590.9|5590.3|5590.9|5590.3|8
1720746490000|2024-07-12 01:08:10|5591.02|5590.42|5590.9|5590.3|5591.02|5590.42|5590.9|5590.3|3
1720746500000|2024-07-12 01:08:20|||||||||9
1720746510000|2024-07-12 01:08:30|5591.02|5590.42|5590.9|5590.3|5591.02|5590.42|5590.9|5590.3|0
1720746520000|2024-07-12 01:08:40|||||||||5
1720746530000|2024-07-12 01:08:50|||||||||1
1720746540000|2024-07-12 01:09:00|5590.65|5590.05|5590.65|5590.05|5590.65|5590.05|5590.65|5590.05|12
1720746600000|2024-07-12 01:10:00|5590.4|5589.8|5590.4|5589.8|5590.4|5589.8|5590.4|5589.8|36
1720746620000|2024-07-12 01:10:20|5590.15|5589.55|5590.15|5589.55|5590.15|5589.55|5590.15|5589.55|18
1720746630000|2024-07-12 01:10:30|||||||||2
1720746650000|2024-07-12 01:10:50|5590.27|5589.67|5590.27|5589.67|5590.4|5589.8|5590.27|5589.67|25
1720746660000|2024-07-12 01:11:00|5590.4|5589.8|5590.4|5589.8|5590.4|5589.8|5590.27|5589.67|23
1720746670000|2024-07-12 01:11:10|5590.52|5589.92|5590.52|5589.92|5590.52|5589.92|5590.52|5589.92|9
1720746680000|2024-07-12 01:11:20|5590.4|5589.8|5590.4|5589.8|5590.65|5590.05|5590.4|5589.8|21
1720746700000|2024-07-12 01:11:40|5590.65|5590.05|5590.52|5589.92|5590.65|5590.05|5590.52|5589.92|22
1720746710000|2024-07-12 01:11:50|5590.4|5589.8|5590.4|5589.8|5590.52|5589.92|5590.4|5589.8|3
1720746720000|2024-07-12 01:12:00|5590.52|5589.92|5590.4|5589.8|5590.52|5589.92|5590.4|5589.8|3
1720746730000|2024-07-12 01:12:10|5590.65|5590.05|5590.65|5590.05|5590.65|5590.05|5590.65|5590.05|7
1720746740000|2024-07-12 01:12:20|5590.4|5589.8|5590.65|5590.05|5590.65|5590.05|5590.4|5589.8|32
1720746760000|2024-07-12 01:12:40|5590.9|5590.3|5590.9|5590.3|5590.9|5590.3|5590.9|5590.3|24
1720746770000|2024-07-12 01:12:50|5590.77|5590.17|5590.77|5590.17|5590.9|5590.3|5590.77|5590.17|11
1720746780000|2024-07-12 01:13:00|5590.65|5590.05|5590.65|5590.05|5590.65|5590.05|5590.65|5590.05|13
1720746790000|2024-07-12 01:13:10|||||||||10
1720746800000|2024-07-12 01:13:20|5590.9|5590.3|5590.9|5590.3|5590.9|5590.3|5590.9|5590.3|2
1720746810000|2024-07-12 01:13:30|||||||||4
1720746820000|2024-07-12 01:13:40|5591.15|5590.55|5591.15|5590.55|5591.15|5590.55|5591.15|5590.55|14
1720746860000|2024-07-12 01:14:20|5591.02|5590.42|5591.15|5590.55|5591.15|5590.55|5591.02|5590.42|48
1720746870000|2024-07-12 01:14:30|||||||||1
1720746880000|2024-07-12 01:14:40|5590.9|5590.3|5591.02|5590.42|5591.02|5590.42|5590.9|5590.3|16
1720746890000|2024-07-12 01:14:50|5590.9|5590.3|5591.15|5590.55|5591.15|5590.55|5590.9|5590.3|1
1720746900000|2024-07-12 01:15:00|5590.9|5590.3|5591.15|5590.55|5591.15|5590.55|5590.9|5590.3|14
1720746920000|2024-07-12 01:15:20|5590.9|5590.3|5591.15|5590.55|5591.15|5590.55|5590.9|5590.3|15
1720746930000|2024-07-12 01:15:30|5591.02|5590.42|5590.9|5590.3|5591.02|5590.42|5590.9|5590.3|2
1720746940000|2024-07-12 01:15:40|5591.02|5590.42|5591.15|5590.55|5591.15|5590.55|5591.02|5590.42|11
1720746950000|2024-07-12 01:15:50|||||||||7
1720746960000|2024-07-12 01:16:00|5590.9|5590.3|5590.9|5590.3|5590.9|5590.3|5590.9|5590.3|15
1720746980000|2024-07-12 01:16:20|5590.77|5590.17|5590.65|5590.05|5590.77|5590.17|5590.65|5590.05|40
1720746990000|2024-07-12 01:16:30|5590.77|5590.17|5590.65|5590.05|5590.9|5590.3|5590.65|5590.05|8
1720747000000|2024-07-12 01:16:40|5590.9|5590.3|5590.9|5590.3|5590.9|5590.3|5590.9|5590.3|14
1720747020000|2024-07-12 01:17:00|5590.65|5590.05|5590.65|5590.05|5590.65|5590.05|5590.65|5590.05|8
1720747030000|2024-07-12 01:17:10|5590.9|5590.3|5590.65|5590.05|5590.9|5590.3|5590.65|5590.05|15
1720747070000|2024-07-12 01:17:50|||||||||4
1720747080000|2024-07-12 01:18:00|||||||||3
1720747100000|2024-07-12 01:18:20|5590.9|5590.3|5590.9|5590.3|5590.9|5590.3|5590.65|5590.05|28
1720747110000|2024-07-12 01:18:30|5591.15|5590.55|5590.9|5590.3|5591.15|5590.55|5590.9|5590.3|42
1720747130000|2024-07-12 01:18:50|||||||||13
1720747160000|2024-07-12 01:19:20|||||||||13
1720747170000|2024-07-12 01:19:30|5590.65|5590.05|5590.65|5590.05|5590.65|5590.05|5590.65|5590.05|9
1720747180000|2024-07-12 01:19:40|||||||||3
1720747190000|2024-07-12 01:19:50|||||||||2
1720747200000|2024-07-12 01:20:00|||||||||1
1720747210000|2024-07-12 01:20:10|5590.77|5590.17|5590.65|5590.05|5590.77|5590.17|5590.65|5590.05|28
1720747240000|2024-07-12 01:20:40|5590.4|5589.8|5590.4|5589.8|5590.4|5589.8|5590.4|5589.8|13
1720747250000|2024-07-12 01:20:50|5590.65|5590.05|5590.4|5589.8|5590.65|5590.05|5590.4|5589.8|8
1720747270000|2024-07-12 01:21:10|5590.15|5589.55|5590.15|5589.55|5590.15|5589.55|5590.15|5589.55|22
1720747280000|2024-07-12 01:21:20|5590.27|5589.67|5590.15|5589.55|5590.27|5589.67|5590.15|5589.55|11
1720747290000|2024-07-12 01:21:30|||||||||5
1720747300000|2024-07-12 01:21:40|||||||||2
1720747310000|2024-07-12 01:21:50|5590.02|5589.42|5590.15|5589.55|5590.15|5589.55|5590.02|5589.42|4
1720747320000|2024-07-12 01:22:00|5590.02|5589.42|5590.02|5589.42|5590.15|5589.55|5590.02|5589.42|1
1720747330000|2024-07-12 01:22:10|5590.15|5589.55|5590.15|5589.55|5590.15|5589.55|5590.15|5589.55|18
1720747350000|2024-07-12 01:22:30|5590.4|5589.8|5590.4|5589.8|5590.4|5589.8|5590.4|5589.8|51
1720747370000|2024-07-12 01:22:50|5590.65|5590.05|5590.65|5590.05|5590.65|5590.05|5590.65|5590.05|33
1720747380000|2024-07-12 01:23:00|5590.4|5589.8|5590.4|5589.8|5590.4|5589.8|5590.4|5589.8|8
1720747390000|2024-07-12 01:23:10|5590.65|5590.05|5590.65|5590.05|5590.65|5590.05|5590.52|5589.92|8
1720747400000|2024-07-12 01:23:20|5590.52|5589.92|5590.65|5590.05|5590.65|5590.05|5590.52|5589.92|7
1720747420000|2024-07-12 01:23:40|5590.77|5590.17|5590.9|5590.3|5590.9|5590.3|5590.77|5590.17|12
1720747430000|2024-07-12 01:23:50|||||||||13
1720747440000|2024-07-12 01:24:00|||||||||8
1720747450000|2024-07-12 01:24:10|||||||||2
1720747460000|2024-07-12 01:24:20|||||||||7
1720747470000|2024-07-12 01:24:30|||||||||4
1720747480000|2024-07-12 01:24:40|||||||||3
1720747490000|2024-07-12 01:24:50|5590.77|5590.17|5590.77|5590.17|5590.77|5590.17|5590.77|5590.17|19
1720747500000|2024-07-12 01:25:00|5590.65|5590.05|5590.9|5590.3|5590.9|5590.3|5590.65|5590.05|9
1720747510000|2024-07-12 01:25:10|5590.65|5590.05|5590.65|5590.05|5590.65|5590.05|5590.65|5590.05|5
1720747540000|2024-07-12 01:25:40|5590.9|5590.3|5590.9|5590.3|5590.9|5590.3|5590.9|5590.3|48
1720747550000|2024-07-12 01:25:50|5590.65|5590.05|5590.9|5590.3|5590.9|5590.3|5590.65|5590.05|34
1720747560000|2024-07-12 01:26:00|||||||||8
1720747630000|2024-07-12 01:27:10|5591.15|5590.55|5591.15|5590.55|5591.15|5590.55|5591.15|5590.55|90
1720747640000|2024-07-12 01:27:20|||||||||3
1720747670000|2024-07-12 01:27:50|||||||||29
1720747680000|2024-07-12 01:28:00|5590.9|5590.3|5590.65|5590.05|5590.9|5590.3|5590.65|5590.05|53
1720747690000|2024-07-12 01:28:10|5590.4|5589.8|5590.65|5590.05|5590.65|5590.05|5590.4|5589.8|77
1720747710000|2024-07-12 01:28:30|||||||||2
1720747730000|2024-07-12 01:28:50|||||||||38
1720747740000|2024-07-12 01:29:00|||||||||26
1720747760000|2024-07-12 01:29:20|||||||||11
1720747780000|2024-07-12 01:29:40|5590.9|5590.3|5590.9|5590.3|5590.9|5590.3|5590.9|5590.3|48
1720747800000|2024-07-12 01:30:00|||||||||1
1720747810000|2024-07-12 01:30:10|||||||||9
1720747850000|2024-07-12 01:30:50|||||||||14
1720747870000|2024-07-12 01:31:10|||||||||5
1720747880000|2024-07-12 01:31:20|5590.65|5590.05|5590.65|5590.05|5590.65|5590.05|5590.65|5590.05|13
1720747900000|2024-07-12 01:31:40|||||||||10
1720747910000|2024-07-12 01:31:50|||||||||2
1720747920000|2024-07-12 01:32:00|5590.4|5589.8|5590.4|5589.8|5590.4|5589.8|5590.4|5589.8|27
1720747930000|2024-07-12 01:32:10|5590.15|5589.55|5590.15|5589.55|5590.15|5589.55|5590.15|5589.55|15
1720747940000|2024-07-12 01:32:20|||||||||7
1720747950000|2024-07-12 01:32:30|5589.9|5589.3|5589.9|5589.3|5589.9|5589.3|5589.9|5589.3|20
1720747960000|2024-07-12 01:32:40|||||||||6
1720747990000|2024-07-12 01:33:10|||||||||1
1720748020000|2024-07-12 01:33:40|5589.65|5589.05|5589.65|5589.05|5589.65|5589.05|5589.65|5589.05|21
1720748030000|2024-07-12 01:33:50|5589.77|5589.17|5589.9|5589.3|5589.9|5589.3|5589.77|5589.17|17
1720748070000|2024-07-12 01:34:30|||||||||4
1720748090000|2024-07-12 01:34:50|||||||||22
1720748100000|2024-07-12 01:35:00|||||||||41
1720748120000|2024-07-12 01:35:20|||||||||20
1720748130000|2024-07-12 01:35:30|||||||||2
1720748140000|2024-07-12 01:35:40|||||||||14
1720748150000|2024-07-12 01:35:50|5589.65|5589.05|5589.65|5589.05|5589.65|5589.05|5589.65|5589.05|6
1720748160000|2024-07-12 01:36:00|5589.4|5588.8|5589.4|5588.8|5589.4|5588.8|5589.4|5588.8|28
1720748170000|2024-07-12 01:36:10|5589.27|5588.67|5589.4|5588.8|5589.4|5588.8|5589.27|5588.67|16
1720748180000|2024-07-12 01:36:20|5589.15|5588.55|5589.15|5588.55|5589.15|5588.55|5589.15|5588.55|3
1720748190000|2024-07-12 01:36:30|5589.27|5588.67|5589.4|5588.8|5589.4|5588.8|5589.27|5588.67|16
1720748200000|2024-07-12 01:36:40|5589.27|5588.67|5588.9|5588.3|5589.4|5588.8|5588.65|5588.05|70
1720748210000|2024-07-12 01:36:50|||||||||1
1720748230000|2024-07-12 01:37:10|5588.65|5588.05|5588.9|5588.3|5588.9|5588.3|5588.65|5588.05|36
1720748240000|2024-07-12 01:37:20|5588.65|5588.05|5588.9|5588.3|5588.9|5588.3|5588.65|5588.05|65
1720748250000|2024-07-12 01:37:30|5589.15|5588.55|5589.15|5588.55|5589.15|5588.55|5589.15|5588.55|20
1720748260000|2024-07-12 01:37:40|5589.4|5588.8|5589.4|5588.8|5589.4|5588.8|5589.4|5588.8|19
1720748270000|2024-07-12 01:37:50|5589.27|5588.67|5589.4|5588.8|5589.4|5588.8|5589.15|5588.55|12
1720748280000|2024-07-12 01:38:00|||||||||2
1720748290000|2024-07-12 01:38:10|5588.9|5588.3|5588.9|5588.3|5588.9|5588.3|5588.9|5588.3|32
1720748300000|2024-07-12 01:38:20|||||||||7
1720748320000|2024-07-12 01:38:40|5589.02|5588.42|5589.02|5588.42|5589.02|5588.42|5589.02|5588.42|62
1720748330000|2024-07-12 01:38:50|5589.15|5588.55|5588.9|5588.3|5589.15|5588.55|5588.9|5588.3|2
1720748360000|2024-07-12 01:39:20|5589.15|5588.55|5589.15|5588.55|5589.15|5588.55|5589.15|5588.55|34
1720748370000|2024-07-12 01:39:30|||||||||19
1720748400000|2024-07-12 01:40:00|5588.9|5588.3|5588.9|5588.3|5588.9|5588.3|5588.77|5588.17|52
1720748410000|2024-07-12 01:40:10|5588.77|5588.17|5588.65|5588.05|5588.77|5588.17|5588.65|5588.05|4
1720748420000|2024-07-12 01:40:20|5588.4|5587.8|5588.4|5587.8|5588.4|5587.8|5588.4|5587.8|50
1720748440000|2024-07-12 01:40:40|5588.15|5587.55|5588.15|5587.55|5588.15|5587.55|5588.15|5587.55|16
1720748450000|2024-07-12 01:40:50|5588.4|5587.8|5588.4|5587.8|5588.4|5587.8|5588.4|5587.8|33
1720748460000|2024-07-12 01:41:00|5588.27|5587.67|5588.27|5587.67|5588.4|5587.8|5588.27|5587.67|10
1720748470000|2024-07-12 01:41:10|5588.15|5587.55|5588.15|5587.55|5588.15|5587.55|5588.15|5587.55|10
1720748480000|2024-07-12 01:41:20|5587.9|5587.3|5588.15|5587.55|5588.15|5587.55|5587.9|5587.3|20
1720748500000|2024-07-12 01:41:40|||||||||1
1720748510000|2024-07-12 01:41:50|5588.4|5587.8|5588.4|5587.8|5588.4|5587.8|5588.4|5587.8|20
1720748520000|2024-07-12 01:42:00|||||||||6
1720748550000|2024-07-12 01:42:30|||||||||26
1720748560000|2024-07-12 01:42:40|5588.65|5588.05|5588.65|5588.05|5588.65|5588.05|5588.65|5588.05|14
1720748570000|2024-07-12 01:42:50|5588.9|5588.3|5589.15|5588.55|5589.15|5588.55|5588.9|5588.3|45
1720748580000|2024-07-12 01:43:00|||||||||1
1720748590000|2024-07-12 01:43:10|5589.4|5588.8|5589.15|5588.55|5589.4|5588.8|5589.15|5588.55|28
1720748610000|2024-07-12 01:43:30|||||||||3
1720748630000|2024-07-12 01:43:50|5589.4|5588.8|5589.15|5588.55|5589.4|5588.8|5589.15|5588.55|32
1720748640000|2024-07-12 01:44:00|||||||||10
1720748650000|2024-07-12 01:44:10|5589.27|5588.67|5589.15|5588.55|5589.27|5588.67|5589.15|5588.55|0
1720748660000|2024-07-12 01:44:20|5589.4|5588.8|5589.4|5588.8|5589.4|5588.8|5589.4|5588.8|40
1720748740000|2024-07-12 01:45:40|5589.65|5589.05|5589.65|5589.05|5589.65|5589.05|5589.65|5589.05|21
1720748750000|2024-07-12 01:45:50|5589.9|5589.3|5589.65|5589.05|5589.9|5589.3|5589.65|5589.05|19
1720748760000|2024-07-12 01:46:00|5589.9|5589.3|5590.15|5589.55|5590.15|5589.55|5589.9|5589.3|15
1720748770000|2024-07-12 01:46:10|5589.9|5589.3|5590.15|5589.55|5590.15|5589.55|5589.9|5589.3|13
1720748790000|2024-07-12 01:46:30|||||||||9
1720748800000|2024-07-12 01:46:40|||||||||2
1720748810000|2024-07-12 01:46:50|5589.9|5589.3|5589.9|5589.3|5589.9|5589.3|5589.9|5589.3|20
1720748820000|2024-07-12 01:47:00|5590.15|5589.55|5590.15|5589.55|5590.4|5589.8|5590.15|5589.55|30
1720748830000|2024-07-12 01:47:10|||||||||3
1720748840000|2024-07-12 01:47:20|||||||||1
1720748850000|2024-07-12 01:47:30|5590.4|5589.8|5590.4|5589.8|5590.4|5589.8|5590.4|5589.8|4
1720748860000|2024-07-12 01:47:40|5590.15|5589.55|5590.4|5589.8|5590.4|5589.8|5590.15|5589.55|7
1720748870000|2024-07-12 01:47:50|5590.15|5589.55|5590.15|5589.55|5590.15|5589.55|5590.15|5589.55|1
1720748880000|2024-07-12 01:48:00|||||||||9
1720748890000|2024-07-12 01:48:10|5589.9|5589.3|5589.9|5589.3|5589.9|5589.3|5589.9|5589.3|6
1720748900000|2024-07-12 01:48:20|5589.65|5589.05|5589.65|5589.05|5589.65|5589.05|5589.65|5589.05|20
1720748920000|2024-07-12 01:48:40|5589.52|5588.92|5589.65|5589.05|5589.65|5589.05|5589.52|5588.92|14
1720748940000|2024-07-12 01:49:00|5589.77|5589.17|5589.65|5589.05|5589.77|5589.17|5589.65|5589.05|16
1720748950000|2024-07-12 01:49:10|5589.9|5589.3|5589.9|5589.3|5589.9|5589.3|5589.9|5589.3|4
1720748980000|2024-07-12 01:49:40|||||||||1
1720748990000|2024-07-12 01:49:50|||||||||9
1720749000000|2024-07-12 01:50:00|5589.77|5589.17|5589.4|5588.8|5589.77|5589.17|5589.4|5588.8|43
1720749010000|2024-07-12 01:50:10|5589.15|5588.55|5589.15|5588.55|5589.15|5588.55|5589.15|5588.55|22
1720749030000|2024-07-12 01:50:30|5589.02|5588.42|5589.15|5588.55|5589.15|5588.55|5589.02|5588.42|42
1720749060000|2024-07-12 01:51:00|5589.27|5588.67|5589.4|5588.8|5589.4|5588.8|5589.27|5588.67|18
1720749070000|2024-07-12 01:51:10|||||||||8
1720749080000|2024-07-12 01:51:20|5589.15|5588.55|5589.15|5588.55|5589.15|5588.55|5589.15|5588.55|13
1720749110000|2024-07-12 01:51:50|||||||||32
1720749120000|2024-07-12 01:52:00|5589.4|5588.8|5589.4|5588.8|5589.4|5588.8|5589.4|5588.8|15
1720749130000|2024-07-12 01:52:10|||||||||20
1720749140000|2024-07-12 01:52:20|5589.15|5588.55|5589.15|5588.55|5589.15|5588.55|5589.15|5588.55|18
1720749150000|2024-07-12 01:52:30|5589.02|5588.42|5589.15|5588.55|5589.15|5588.55|5589.02|5588.42|13
1720749160000|2024-07-12 01:52:40|5589.4|5588.8|5589.4|5588.8|5589.4|5588.8|5589.4|5588.8|27
1720749170000|2024-07-12 01:52:50|||||||||8
1720749180000|2024-07-12 01:53:00|5589.52|5588.92|5589.65|5589.05|5589.65|5589.05|5589.52|5588.92|9
1720749190000|2024-07-12 01:53:10|||||||||5
1720749220000|2024-07-12 01:53:40|||||||||53
1720749230000|2024-07-12 01:53:50|5589.4|5588.8|5589.15|5588.55|5589.4|5588.8|5589.15|5588.55|55
1720749240000|2024-07-12 01:54:00|5589.4|5588.8|5589.4|5588.8|5589.4|5588.8|5589.4|5588.8|21
1720749250000|2024-07-12 01:54:10|5589.65|5589.05|5589.65|5589.05|5589.65|5589.05|5589.65|5589.05|16
1720749260000|2024-07-12 01:54:20|5589.4|5588.8|5589.65|5589.05|5589.65|5589.05|5589.4|5588.8|48
1720749280000|2024-07-12 01:54:40|||||||||11
1720749290000|2024-07-12 01:54:50|5589.4|5588.8|5589.65|5589.05|5589.65|5589.05|5589.4|5588.8|28
1720749300000|2024-07-12 01:55:00|5589.4|5588.8|5589.4|5588.8|5589.4|5588.8|5589.4|5588.8|61
1720749310000|2024-07-12 01:55:10|5589.52|5588.92|5589.65|5589.05|5589.65|5589.05|5589.4|5588.8|33
1720749320000|2024-07-12 01:55:20|||||||||16
1720749340000|2024-07-12 01:55:40|5589.9|5589.3|5589.9|5589.3|5589.9|5589.3|5589.9|5589.3|11
1720749350000|2024-07-12 01:55:50|5589.77|5589.17|5589.9|5589.3|5589.9|5589.3|5589.65|5589.05|14
1720749360000|2024-07-12 01:56:00|||||||||1
1720749370000|2024-07-12 01:56:10|||||||||24
1720749380000|2024-07-12 01:56:20|||||||||10
1720749390000|2024-07-12 01:56:30|5589.65|5589.05|5589.65|5589.05|5589.65|5589.05|5589.65|5589.05|11
1720749410000|2024-07-12 01:56:50|5589.9|5589.3|5589.9|5589.3|5589.9|5589.3|5589.9|5589.3|13
1720749420000|2024-07-12 01:57:00|5590.02|5589.42|5589.9|5589.3|5590.02|5589.42|5589.9|5589.3|15
1720749430000|2024-07-12 01:57:10|||||||||17
1720749460000|2024-07-12 01:57:40|5589.65|5589.05|5589.65|5589.05|5589.65|5589.05|5589.65|5589.05|7
1720749480000|2024-07-12 01:58:00|||||||||38
1720749490000|2024-07-12 01:58:10|||||||||5
1720749520000|2024-07-12 01:58:40|5589.52|5588.92|5589.4|5588.8|5589.52|5588.92|5589.4|5588.8|24
1720749530000|2024-07-12 01:58:50|5589.65|5589.05|5589.65|5589.05|5589.65|5589.05|5589.4|5588.8|18
1720749550000|2024-07-12 01:59:10|||||||||50
1720749560000|2024-07-12 01:59:20|5589.4|5588.8|5589.4|5588.8|5589.4|5588.8|5589.4|5588.8|4
1720749570000|2024-07-12 01:59:30|5589.52|5588.92|5589.65|5589.05|5589.65|5589.05|5589.52|5588.92|8
1720749590000|2024-07-12 01:59:50|5589.4|5588.8|5589.4|5588.8|5589.4|5588.8|5589.4|5588.8|16
1720749600000|2024-07-12 02:00:00|5589.65|5589.05|5589.65|5589.05|5589.65|5589.05|5589.65|5589.05|10
1720749610000|2024-07-12 02:00:10|5589.77|5589.17|5589.65|5589.05|5589.9|5589.3|5589.65|5589.05|17
1720749630000|2024-07-12 02:00:30|5589.4|5588.8|5589.15|5588.55|5589.4|5588.8|5589.15|5588.55|22
1720749640000|2024-07-12 02:00:40|5589.4|5588.8|5589.4|5588.8|5589.4|5588.8|5589.4|5588.8|13
1720749650000|2024-07-12 02:00:50|5589.15|5588.55|5589.4|5588.8|5589.4|5588.8|5589.15|5588.55|18
1720749660000|2024-07-12 02:01:00|5589.15|5588.55|5589.15|5588.55|5589.15|5588.55|5589.15|5588.55|21
1720749670000|2024-07-12 02:01:10|5589.02|5588.42|5588.9|5588.3|5589.02|5588.42|5588.9|5588.3|52
1720749680000|2024-07-12 02:01:20|5589.02|5588.42|5588.9|5588.3|5589.15|5588.55|5588.9|5588.3|26
1720749690000|2024-07-12 02:01:30|5589.15|5588.55|5589.15|5588.55|5589.15|5588.55|5589.15|5588.55|8
1720749720000|2024-07-12 02:02:00|||||||||19
1720749740000|2024-07-12 02:02:20|5588.9|5588.3|5588.9|5588.3|5588.9|5588.3|5588.9|5588.3|11
1720749750000|2024-07-12 02:02:30|||||||||13
1720749770000|2024-07-12 02:02:50|5589.02|5588.42|5589.4|5588.8|5589.4|5588.8|5589.02|5588.42|36
1720749780000|2024-07-12 02:03:00|5589.15|5588.55|5589.15|5588.55|5589.4|5588.8|5589.15|5588.55|37
1720749800000|2024-07-12 02:03:20|||||||||19
1720749810000|2024-07-12 02:03:30|||||||||4
1720749840000|2024-07-12 02:04:00|5589.4|5588.8|5589.4|5588.8|5589.4|5588.8|5589.15|5588.55|32
1720749850000|2024-07-12 02:04:10|5589.15|5588.55|5589.27|5588.67|5589.27|5588.67|5589.15|5588.55|16
1720749860000|2024-07-12 02:04:20|5589.15|5588.55|5589.15|5588.55|5589.15|5588.55|5589.15|5588.55|0
1720749880000|2024-07-12 02:04:40|5589.27|5588.67|5589.15|5588.55|5589.4|5588.8|5589.15|5588.55|24
1720749890000|2024-07-12 02:04:50|||||||||1
1720749900000|2024-07-12 02:05:00|5588.9|5588.3|5588.65|5588.05|5588.9|5588.3|5588.65|5588.05|55
1720749910000|2024-07-12 02:05:10|5588.9|5588.3|5588.9|5588.3|5588.9|5588.3|5588.9|5588.3|16
1720749930000|2024-07-12 02:05:30|5588.65|5588.05|5588.65|5588.05|5588.65|5588.05|5588.65|5588.05|22
1720749940000|2024-07-12 02:05:40|5588.77|5588.17|5588.65|5588.05|5588.9|5588.3|5588.65|5588.05|21
1720749960000|2024-07-12 02:06:00|5588.77|5588.17|5588.65|5588.05|5588.77|5588.17|5588.65|5588.05|11
1720749970000|2024-07-12 02:06:10|5588.4|5587.8|5588.4|5587.8|5588.4|5587.8|5588.4|5587.8|28
1720749980000|2024-07-12 02:06:20|5588.65|5588.05|5588.4|5587.8|5588.65|5588.05|5588.4|5587.8|35
1720749990000|2024-07-12 02:06:30|5588.65|5588.05|5588.65|5588.05|5588.65|5588.05|5588.52|5587.92|3
1720750000000|2024-07-12 02:06:40|5588.9|5588.3|5588.9|5588.3|5588.9|5588.3|5588.9|5588.3|20
1720750010000|2024-07-12 02:06:50|||||||||1
1720750020000|2024-07-12 02:07:00|5588.77|5588.17|5588.65|5588.05|5588.77|5588.17|5588.65|5588.05|8
1720750030000|2024-07-12 02:07:10|||||||||17
1720750040000|2024-07-12 02:07:20|5588.77|5588.17|5588.65|5588.05|5588.77|5588.17|5588.65|5588.05|22
1720750060000|2024-07-12 02:07:40|5588.9|5588.3|5588.9|5588.3|5588.9|5588.3|5588.9|5588.3|35
1720750080000|2024-07-12 02:08:00|||||||||61
1720750090000|2024-07-12 02:08:10|5588.65|5588.05|5588.65|5588.05|5588.65|5588.05|5588.65|5588.05|15
1720750100000|2024-07-12 02:08:20|5588.4|5587.8|5588.4|5587.8|5588.4|5587.8|5588.4|5587.8|57
1720750110000|2024-07-12 02:08:30|5588.65|5588.05|5588.4|5587.8|5588.65|5588.05|5588.4|5587.8|34
1720750120000|2024-07-12 02:08:40|||||||||2
1720750140000|2024-07-12 02:09:00|5588.15|5587.55|5588.15|5587.55|5588.15|5587.55|5588.15|5587.55|24
1720750150000|2024-07-12 02:09:10|5588.4|5587.8|5588.4|5587.8|5588.4|5587.8|5588.15|5587.55|33
1720750160000|2024-07-12 02:09:20|5588.15|5587.55|5588.15|5587.55|5588.15|5587.55|5588.15|5587.55|11
1720750170000|2024-07-12 02:09:30|||||||||2
1720750180000|2024-07-12 02:09:40|5588.4|5587.8|5588.4|5587.8|5588.4|5587.8|5588.4|5587.8|41
1720750190000|2024-07-12 02:09:50|5588.15|5587.55|5588.4|5587.8|5588.4|5587.8|5588.15|5587.55|34
1720750200000|2024-07-12 02:10:00|||||||||13
1720750220000|2024-07-12 02:10:20|5588.65|5588.05|5588.52|5587.92|5588.65|5588.05|5588.52|5587.92|32
1720750230000|2024-07-12 02:10:30|5588.65|5588.05|5588.65|5588.05|5588.65|5588.05|5588.65|5588.05|1
1720750260000|2024-07-12 02:11:00|||||||||11
1720750270000|2024-07-12 02:11:10|||||||||3
1720750280000|2024-07-12 02:11:20|5588.4|5587.8|5588.4|5587.8|5588.4|5587.8|5588.4|5587.8|18
1720750290000|2024-07-12 02:11:30|||||||||21
1720750300000|2024-07-12 02:11:40|5588.52|5587.92|5588.65|5588.05|5588.65|5588.05|5588.52|5587.92|6
1720750340000|2024-07-12 02:12:20|5588.52|5587.92|5588.4|5587.8|5588.52|5587.92|5588.4|5587.8|12
1720750350000|2024-07-12 02:12:30|||||||||3
1720750360000|2024-07-12 02:12:40|5588.52|5587.92|5588.4|5587.8|5588.65|5588.05|5588.4|5587.8|7
1720750380000|2024-07-12 02:13:00|5588.65|5588.05|5588.4|5587.8|5588.65|5588.05|5588.4|5587.8|17
1720750390000|2024-07-12 02:13:10|5588.15|5587.55|5588.4|5587.8|5588.4|5587.8|5588.15|5587.55|28
1720750420000|2024-07-12 02:13:40|||||||||3
1720750430000|2024-07-12 02:13:50|5588.65|5588.05|5588.65|5588.05|5588.65|5588.05|5588.65|5588.05|7
1720750440000|2024-07-12 02:14:00|5588.4|5587.8|5588.4|5587.8|5588.4|5587.8|5588.4|5587.8|6
1720750450000|2024-07-12 02:14:10|5588.27|5587.67|5588.4|5587.8|5588.4|5587.8|5588.15|5587.55|12
1720750460000|2024-07-12 02:14:20|5588.15|5587.55|5588.15|5587.55|5588.15|5587.55|5588.15|5587.55|7
1720750470000|2024-07-12 02:14:30|||||||||13
1720750480000|2024-07-12 02:14:40|5587.9|5587.3|5587.9|5587.3|5587.9|5587.3|5587.9|5587.3|8
1720750490000|2024-07-12 02:14:50|5588.15|5587.55|5588.15|5587.55|5588.15|5587.55|5588.15|5587.55|9
1720750500000|2024-07-12 02:15:00|5587.9|5587.3|5587.9|5587.3|5587.9|5587.3|5587.9|5587.3|21
1720750510000|2024-07-12 02:15:10|||||||||4
1720750570000|2024-07-12 02:16:10|5587.65|5587.05|5587.4|5586.8|5587.65|5587.05|5587.4|5586.8|49
1720750580000|2024-07-12 02:16:20|5587.15|5586.55|5587.4|5586.8|5587.4|5586.8|5587.15|5586.55|48
1720750590000|2024-07-12 02:16:30|5587.15|5586.55|5587.4|5586.8|5587.4|5586.8|5587.15|5586.55|12
1720750600000|2024-07-12 02:16:40|||||||||1
1720750610000|2024-07-12 02:16:50|5587.27|5586.67|5587.4|5586.8|5587.4|5586.8|5587.27|5586.67|0
1720750620000|2024-07-12 02:17:00|5587.65|5587.05|5587.52|5586.92|5587.65|5587.05|5587.4|5586.8|33
1720750630000|2024-07-12 02:17:10|5587.4|5586.8|5587.4|5586.8|5587.4|5586.8|5587.4|5586.8|0
1720750640000|2024-07-12 02:17:20|5587.65|5587.05|5587.65|5587.05|5587.65|5587.05|5587.65|5587.05|7
1720750650000|2024-07-12 02:17:30|5587.4|5586.8|5587.65|5587.05|5587.65|5587.05|5587.4|5586.8|33
1720750660000|2024-07-12 02:17:40|5587.9|5587.3|5587.9|5587.3|5587.9|5587.3|5587.9|5587.3|7
1720750670000|2024-07-12 02:17:50|5587.65|5587.05|5587.65|5587.05|5587.65|5587.05|5587.65|5587.05|7
1720750680000|2024-07-12 02:18:00|5587.9|5587.3|5587.9|5587.3|5587.9|5587.3|5587.9|5587.3|5
1720750690000|2024-07-12 02:18:10|5588.15|5587.55|5588.15|5587.55|5588.15|5587.55|5588.02|5587.42|24
1720750700000|2024-07-12 02:18:20|||||||||2
1720750730000|2024-07-12 02:18:50|5587.9|5587.3|5587.9|5587.3|5587.9|5587.3|5587.9|5587.3|69
1720750740000|2024-07-12 02:19:00|||||||||5
1720750790000|2024-07-12 02:19:50|5588.02|5587.42|5588.15|5587.55|5588.15|5587.55|5587.9|5587.3|11
1720750800000|2024-07-12 02:20:00|5587.9|5587.3|5588.15|5587.55|5588.15|5587.55|5587.9|5587.3|12
1720750810000|2024-07-12 02:20:10|||||||||2
1720750820000|2024-07-12 02:20:20|5587.9|5587.3|5587.9|5587.3|5588.15|5587.55|5587.9|5587.3|27
1720750830000|2024-07-12 02:20:30|5588.02|5587.42|5588.15|5587.55|5588.15|5587.55|5588.02|5587.42|12
1720750840000|2024-07-12 02:20:40|5588.02|5587.42|5587.9|5587.3|5588.02|5587.42|5587.9|5587.3|15
1720750850000|2024-07-12 02:20:50|5588.15|5587.55|5588.4|5587.8|5588.4|5587.8|5588.15|5587.55|35
1720750860000|2024-07-12 02:21:00|||||||||1
1720750870000|2024-07-12 02:21:10|||||||||3
1720750880000|2024-07-12 02:21:20|5588.65|5588.05|5588.65|5588.05|5588.65|5588.05|5588.65|5588.05|15
1720750910000|2024-07-12 02:21:50|||||||||2
1720750920000|2024-07-12 02:22:00|||||||||7
1720750940000|2024-07-12 02:22:20|||||||||23
1720750960000|2024-07-12 02:22:40|||||||||17
1720750990000|2024-07-12 02:23:10|5588.4|5587.8|5588.4|5587.8|5588.4|5587.8|5588.4|5587.8|17
1720751000000|2024-07-12 02:23:20|5588.65|5588.05|5588.65|5588.05|5588.65|5588.05|5588.65|5588.05|67
1720751020000|2024-07-12 02:23:40|5588.4|5587.8|5588.4|5587.8|5588.4|5587.8|5588.4|5587.8|17
1720751040000|2024-07-12 02:24:00|5588.52|5587.92|5588.65|5588.05|5588.65|5588.05|5588.52|5587.92|17
1720751100000|2024-07-12 02:25:00|5588.9|5588.3|5589.15|5588.55|5589.15|5588.55|5588.9|5588.3|41
1720751110000|2024-07-12 02:25:10|5588.9|5588.3|5588.9|5588.3|5588.9|5588.3|5588.9|5588.3|35
1720751130000|2024-07-12 02:25:30|5589.15|5588.55|5589.15|5588.55|5589.15|5588.55|5589.15|5588.55|36
1720751140000|2024-07-12 02:25:40|||||||||6
1720751150000|2024-07-12 02:25:50|||||||||3
1720751160000|2024-07-12 02:26:00|||||||||22
1720751180000|2024-07-12 02:26:20|5589.2|5588.6|5589.5|5588.9|5589.5|5588.9|5589.2|5588.6|10
1720751190000|2024-07-12 02:26:30|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|6
1720751210000|2024-07-12 02:26:50|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|6
1720751220000|2024-07-12 02:27:00|||||||||13
1720751250000|2024-07-12 02:27:30|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|33
1720751280000|2024-07-12 02:28:00|||||||||41
1720751290000|2024-07-12 02:28:10|5590|5589.4|5590|5589.4|5590|5589.4|5590|5589.4|15
1720751300000|2024-07-12 02:28:20|5589.75|5589.15|5589.75|5589.15|5589.87|5589.27|5589.75|5589.15|12
1720751310000|2024-07-12 02:28:30|5589.87|5589.27|5589.75|5589.15|5589.87|5589.27|5589.75|5589.15|6
1720751330000|2024-07-12 02:28:50|||||||||4
1720751340000|2024-07-12 02:29:00|||||||||4
1720751350000|2024-07-12 02:29:10|5590|5589.4|5589.75|5589.15|5590|5589.4|5589.75|5589.15|16
1720751370000|2024-07-12 02:29:30|||||||||2
1720751380000|2024-07-12 02:29:40|||||||||5
1720751400000|2024-07-12 02:30:00|||||||||19
1720751410000|2024-07-12 02:30:10|||||||||3
1720751420000|2024-07-12 02:30:20|||||||||1
1720751440000|2024-07-12 02:30:40|5589.87|5589.27|5589.75|5589.15|5589.87|5589.27|5589.75|5589.15|22
1720751460000|2024-07-12 02:31:00|5590|5589.4|5590|5589.4|5590|5589.4|5590|5589.4|19
1720751470000|2024-07-12 02:31:10|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|5589.5|5588.9|25
1720751500000|2024-07-12 02:31:40|||||||||1
1720751510000|2024-07-12 02:31:50|||||||||25
1720751520000|2024-07-12 02:32:00|5589.87|5589.27|5590|5589.4|5590|5589.4|5589.75|5589.15|8
1720751540000|2024-07-12 02:32:20|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|14
1720751550000|2024-07-12 02:32:30|5590|5589.4|5590|5589.4|5590|5589.4|5590|5589.4|21
1720751580000|2024-07-12 02:33:00|||||||||4
1720751590000|2024-07-12 02:33:10|5589.87|5589.27|5590|5589.4|5590|5589.4|5589.75|5589.15|9
1720751610000|2024-07-12 02:33:30|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|5590|5589.4|20
1720751620000|2024-07-12 02:33:40|5590.12|5589.52|5590|5589.4|5590.12|5589.52|5590|5589.4|1
1720751640000|2024-07-12 02:34:00|5589.87|5589.27|5589.87|5589.27|5589.87|5589.27|5589.87|5589.27|15
1720751650000|2024-07-12 02:34:10|5590|5589.4|5589.75|5589.15|5590|5589.4|5589.75|5589.15|2
1720751680000|2024-07-12 02:34:40|||||||||2
1720751690000|2024-07-12 02:34:50|||||||||2
1720751700000|2024-07-12 02:35:00|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|12
1720751760000|2024-07-12 02:36:00|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|33
1720751810000|2024-07-12 02:36:50|||||||||18
1720751830000|2024-07-12 02:37:10|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|22
1720751850000|2024-07-12 02:37:30|5589.37|5588.77|5589.25|5588.65|5589.5|5588.9|5589.25|5588.65|18
1720751880000|2024-07-12 02:38:00|5589|5588.4|5589|5588.4|5589|5588.4|5589|5588.4|23
1720751930000|2024-07-12 02:38:50|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|5589.12|5588.52|33
1720752010000|2024-07-12 02:40:10|5589.37|5588.77|5589.37|5588.77|5589.37|5588.77|5589.37|5588.77|75
1720752020000|2024-07-12 02:40:20|5589.5|5588.9|5589.75|5589.15|5589.75|5589.15|5589.5|5588.9|28
1720752030000|2024-07-12 02:40:30|5589.62|5589.02|5589.75|5589.15|5589.75|5589.15|5589.62|5589.02|11
1720752040000|2024-07-12 02:40:40|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|6
1720752050000|2024-07-12 02:40:50|||||||||3
1720752070000|2024-07-12 02:41:10|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|8
1720752080000|2024-07-12 02:41:20|||||||||2
1720752120000|2024-07-12 02:42:00|||||||||3
1720752130000|2024-07-12 02:42:10|||||||||2
1720752140000|2024-07-12 02:42:20|||||||||1
1720752160000|2024-07-12 02:42:40|||||||||10
1720752170000|2024-07-12 02:42:50|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|10
1720752180000|2024-07-12 02:43:00|5589.25|5588.65|5589.5|5588.9|5589.5|5588.9|5589.25|5588.65|15
1720752210000|2024-07-12 02:43:30|||||||||10
1720752230000|2024-07-12 02:43:50|||||||||1
1720752250000|2024-07-12 02:44:10|||||||||11
1720752270000|2024-07-12 02:44:30|||||||||15
1720752280000|2024-07-12 02:44:40|||||||||4
1720752310000|2024-07-12 02:45:10|||||||||1
1720752340000|2024-07-12 02:45:40|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|41
1720752360000|2024-07-12 02:46:00|||||||||5
1720752380000|2024-07-12 02:46:20|||||||||4
1720752420000|2024-07-12 02:47:00|5590|5589.4|5590|5589.4|5590|5589.4|5590|5589.4|31
1720752450000|2024-07-12 02:47:30|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|71
1720752480000|2024-07-12 02:48:00|5590.5|5589.9|5590.25|5589.65|5590.5|5589.9|5590.25|5589.65|82
1720752490000|2024-07-12 02:48:10|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|5590.25|5589.65|96
1720752560000|2024-07-12 02:49:20|||||||||76
1720752580000|2024-07-12 02:49:40|||||||||10
1720752610000|2024-07-12 02:50:10|5590.25|5589.65|5590.37|5589.77|5590.5|5589.9|5590.25|5589.65|36
1720752620000|2024-07-12 02:50:20|5590.5|5589.9|5590.25|5589.65|5590.5|5589.9|5590.25|5589.65|2
1720752720000|2024-07-12 02:52:00|||||||||6
1720752760000|2024-07-12 02:52:40|5590|5589.4|5590|5589.4|5590|5589.4|5590|5589.4|29
1720752780000|2024-07-12 02:53:00|||||||||14
1720752790000|2024-07-12 02:53:10|||||||||1
1720752800000|2024-07-12 02:53:20|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|5
1720752820000|2024-07-12 02:53:40|||||||||3
1720752830000|2024-07-12 02:53:50|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|11
1720752840000|2024-07-12 02:54:00|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|19
1720752870000|2024-07-12 02:54:30|5589|5588.4|5589.25|5588.65|5589.25|5588.65|5589|5588.4|48
1720752880000|2024-07-12 02:54:40|5589|5588.4|5589|5588.4|5589|5588.4|5589|5588.4|18
1720752900000|2024-07-12 02:55:00|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|17
1720752910000|2024-07-12 02:55:10|5589.12|5588.52|5589.25|5588.65|5589.25|5588.65|5589.12|5588.52|12
1720752930000|2024-07-12 02:55:30|5589|5588.4|5589|5588.4|5589|5588.4|5589|5588.4|14
1720752940000|2024-07-12 02:55:40|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|8
1720753020000|2024-07-12 02:57:00|5589|5588.4|5589|5588.4|5589|5588.4|5589|5588.4|31
1720753040000|2024-07-12 02:57:20|||||||||8
1720753050000|2024-07-12 02:57:30|5588.75|5588.15|5588.75|5588.15|5588.75|5588.15|5588.75|5588.15|12
1720753060000|2024-07-12 02:57:40|||||||||6
1720753070000|2024-07-12 02:57:50|||||||||11
1720753080000|2024-07-12 02:58:00|5589|5588.4|5589|5588.4|5589|5588.4|5588.75|5588.15|28
1720753090000|2024-07-12 02:58:10|5588.87|5588.27|5588.75|5588.15|5588.87|5588.27|5588.75|5588.15|8
1720753160000|2024-07-12 02:59:20|||||||||28
1720753190000|2024-07-12 02:59:50|||||||||3
1720753200000|2024-07-12 03:00:00|5589|5588.4|5588.87|5588.27|5589|5588.4|5588.75|5588.15|47
1720753210000|2024-07-12 03:00:10|5589|5588.4|5589|5588.4|5589|5588.4|5589|5588.4|2
1720753220000|2024-07-12 03:00:20|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|5589|5588.4|34
1720753240000|2024-07-12 03:00:40|||||||||7
1720753260000|2024-07-12 03:01:00|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|12
1720753280000|2024-07-12 03:01:20|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|21
1720753290000|2024-07-12 03:01:30|||||||||3
1720753300000|2024-07-12 03:01:40|||||||||2
1720753330000|2024-07-12 03:02:10|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|16
1720753340000|2024-07-12 03:02:20|5589.75|5589.15|5589.5|5588.9|5589.75|5589.15|5589.5|5588.9|27
1720753350000|2024-07-12 03:02:30|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|11
1720753360000|2024-07-12 03:02:40|5589.87|5589.27|5590|5589.4|5590|5589.4|5589.87|5589.27|26
1720753380000|2024-07-12 03:03:00|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|31
1720753390000|2024-07-12 03:03:10|5589.87|5589.27|5589.87|5589.27|5589.87|5589.27|5589.87|5589.27|1
1720753400000|2024-07-12 03:03:20|5590|5589.4|5589.75|5589.15|5590|5589.4|5589.75|5589.15|5
1720753440000|2024-07-12 03:04:00|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|17
1720753450000|2024-07-12 03:04:10|||||||||5
1720753460000|2024-07-12 03:04:20|||||||||2
1720753500000|2024-07-12 03:05:00|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|22
1720753510000|2024-07-12 03:05:10|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|11
1720753520000|2024-07-12 03:05:20|5589.62|5589.02|5589.5|5588.9|5589.62|5589.02|5589.5|5588.9|11
1720753550000|2024-07-12 03:05:50|5589.62|5589.02|5589.75|5589.15|5589.75|5589.15|5589.5|5588.9|13
1720753560000|2024-07-12 03:06:00|5589.5|5588.9|5589.5|5588.9|5589.75|5589.15|5589.5|5588.9|35
1720753580000|2024-07-12 03:06:20|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|10
1720753590000|2024-07-12 03:06:30|||||||||3
1720753600000|2024-07-12 03:06:40|||||||||1
1720753620000|2024-07-12 03:07:00|5590|5589.4|5590|5589.4|5590|5589.4|5590|5589.4|17
1720753630000|2024-07-12 03:07:10|5589.75|5589.15|5589.5|5588.9|5589.75|5589.15|5589.5|5588.9|10
1720753640000|2024-07-12 03:07:20|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|5
1720753650000|2024-07-12 03:07:30|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|7
1720753660000|2024-07-12 03:07:40|5589.62|5589.02|5589.5|5588.9|5589.62|5589.02|5589.5|5588.9|6
1720753680000|2024-07-12 03:08:00|||||||||7
1720753690000|2024-07-12 03:08:10|||||||||2
1720753720000|2024-07-12 03:08:40|||||||||12
1720753740000|2024-07-12 03:09:00|5589.75|5589.15|5589.62|5589.02|5589.75|5589.15|5589.62|5589.02|24
1720753750000|2024-07-12 03:09:10|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|2
1720753760000|2024-07-12 03:09:20|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|7
1720753790000|2024-07-12 03:09:50|||||||||5
1720753810000|2024-07-12 03:10:10|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|31
1720753820000|2024-07-12 03:10:20|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|5
1720753830000|2024-07-12 03:10:30|||||||||1
1720753860000|2024-07-12 03:11:00|||||||||4
1720753880000|2024-07-12 03:11:20|5589.62|5589.02|5589.75|5589.15|5589.75|5589.15|5589.62|5589.02|37
1720753890000|2024-07-12 03:11:30|5589.5|5588.9|5589.62|5589.02|5589.62|5589.02|5589.5|5588.9|22
1720753900000|2024-07-12 03:11:40|5589.75|5589.15|5589.5|5588.9|5589.75|5589.15|5589.5|5588.9|18
1720753940000|2024-07-12 03:12:20|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|13
1720753960000|2024-07-12 03:12:40|||||||||11
1720753970000|2024-07-12 03:12:50|||||||||1
1720753980000|2024-07-12 03:13:00|||||||||3
1720753990000|2024-07-12 03:13:10|||||||||4
1720754010000|2024-07-12 03:13:30|5589.37|5588.77|5589.5|5588.9|5589.5|5588.9|5589.37|5588.77|34
1720754020000|2024-07-12 03:13:40|||||||||2
1720754050000|2024-07-12 03:14:10|||||||||8
1720754060000|2024-07-12 03:14:20|||||||||1
1720754070000|2024-07-12 03:14:30|||||||||4
1720754110000|2024-07-12 03:15:10|5589.75|5589.15|5589.5|5588.9|5589.75|5589.15|5589.5|5588.9|24
1720754180000|2024-07-12 03:16:20|||||||||22
1720754210000|2024-07-12 03:16:50|5589.37|5588.77|5589.25|5588.65|5589.37|5588.77|5589.25|5588.65|23
1720754220000|2024-07-12 03:17:00|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|3
1720754240000|2024-07-12 03:17:20|5589.62|5589.02|5589.75|5589.15|5589.75|5589.15|5589.62|5589.02|33
1720754260000|2024-07-12 03:17:40|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|13
1720754270000|2024-07-12 03:17:50|5589.25|5588.65|5589.37|5588.77|5589.37|5588.77|5589.25|5588.65|10
1720754280000|2024-07-12 03:18:00|5589.5|5588.9|5589.25|5588.65|5589.5|5588.9|5589.25|5588.65|6
1720754310000|2024-07-12 03:18:30|5589.12|5588.52|5589|5588.4|5589.12|5588.52|5589|5588.4|4
1720754320000|2024-07-12 03:18:40|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|12
1720754340000|2024-07-12 03:19:00|5589|5588.4|5589|5588.4|5589|5588.4|5589|5588.4|9
1720754360000|2024-07-12 03:19:20|5588.75|5588.15|5588.75|5588.15|5588.75|5588.15|5588.75|5588.15|84
1720754370000|2024-07-12 03:19:30|5588.5|5587.9|5588.25|5587.65|5588.5|5587.9|5588.25|5587.65|17
1720754400000|2024-07-12 03:20:00|||||||||2
1720754410000|2024-07-12 03:20:10|5588|5587.4|5588|5587.4|5588|5587.4|5588|5587.4|6
1720754470000|2024-07-12 03:21:10|5588.25|5587.65|5588.25|5587.65|5588.25|5587.65|5588.25|5587.65|17
1720754480000|2024-07-12 03:21:20|5588|5587.4|5588|5587.4|5588|5587.4|5588|5587.4|13
1720754510000|2024-07-12 03:21:50|5587.75|5587.15|5587.75|5587.15|5587.75|5587.15|5587.75|5587.15|15
1720754520000|2024-07-12 03:22:00|||||||||10
1720754580000|2024-07-12 03:23:00|5588|5587.4|5588|5587.4|5588|5587.4|5588|5587.4|19
1720754590000|2024-07-12 03:23:10|||||||||15
1720754600000|2024-07-12 03:23:20|5588.25|5587.65|5588|5587.4|5588.25|5587.65|5588|5587.4|27
1720754610000|2024-07-12 03:23:30|||||||||17
1720754630000|2024-07-12 03:23:50|5587.75|5587.15|5587.75|5587.15|5587.75|5587.15|5587.75|5587.15|10
1720754640000|2024-07-12 03:24:00|5588|5587.4|5588|5587.4|5588|5587.4|5588|5587.4|4
1720754650000|2024-07-12 03:24:10|5587.87|5587.27|5587.87|5587.27|5587.87|5587.27|5587.87|5587.27|1
1720754660000|2024-07-12 03:24:20|5588|5587.4|5587.87|5587.27|5588|5587.4|5587.75|5587.15|11
1720754670000|2024-07-12 03:24:30|5588|5587.4|5588|5587.4|5588|5587.4|5588|5587.4|0
1720754680000|2024-07-12 03:24:40|||||||||2
1720754700000|2024-07-12 03:25:00|5587.75|5587.15|5587.75|5587.15|5587.75|5587.15|5587.75|5587.15|7
1720754710000|2024-07-12 03:25:10|5587.5|5586.9|5587.5|5586.9|5587.5|5586.9|5587.5|5586.9|14
1720754720000|2024-07-12 03:25:20|||||||||7
1720754730000|2024-07-12 03:25:30|||||||||15
1720754760000|2024-07-12 03:26:00|5587.75|5587.15|5587.75|5587.15|5587.75|5587.15|5587.75|5587.15|12
1720754770000|2024-07-12 03:26:10|||||||||4
1720754780000|2024-07-12 03:26:20|5588|5587.4|5588|5587.4|5588|5587.4|5588|5587.4|11
1720754790000|2024-07-12 03:26:30|5587.75|5587.15|5588|5587.4|5588|5587.4|5587.75|5587.15|13
1720754860000|2024-07-12 03:27:40|||||||||6
1720754870000|2024-07-12 03:27:50|5587.75|5587.15|5587.75|5587.15|5587.75|5587.15|5587.75|5587.15|11
1720754880000|2024-07-12 03:28:00|5588|5587.4|5588|5587.4|5588|5587.4|5588|5587.4|4
1720754890000|2024-07-12 03:28:10|5587.75|5587.15|5587.75|5587.15|5587.75|5587.15|5587.75|5587.15|9
1720754940000|2024-07-12 03:29:00|||||||||13
1720754950000|2024-07-12 03:29:10|||||||||2
1720754970000|2024-07-12 03:29:30|||||||||2
1720754980000|2024-07-12 03:29:40|||||||||19
1720755000000|2024-07-12 03:30:00|5588|5587.4|5588|5587.4|5588|5587.4|5588|5587.4|26
1720755030000|2024-07-12 03:30:30|5588.25|5587.65|5588.25|5587.65|5588.25|5587.65|5588.25|5587.65|21
1720755060000|2024-07-12 03:31:00|5588.5|5587.9|5588.5|5587.9|5588.5|5587.9|5588.37|5587.77|84
1720755070000|2024-07-12 03:31:10|5588.37|5587.77|5588.25|5587.65|5588.37|5587.77|5588.25|5587.65|21
1720755120000|2024-07-12 03:32:00|5588.5|5587.9|5588.5|5587.9|5588.5|5587.9|5588.5|5587.9|15
1720755150000|2024-07-12 03:32:30|||||||||8
1720755160000|2024-07-12 03:32:40|5588.25|5587.65|5588.5|5587.9|5588.5|5587.9|5588.25|5587.65|16
1720755170000|2024-07-12 03:32:50|5588.75|5588.15|5588.75|5588.15|5588.75|5588.15|5588.75|5588.15|23
1720755180000|2024-07-12 03:33:00|5588.5|5587.9|5588.5|5587.9|5588.5|5587.9|5588.5|5587.9|4
1720755190000|2024-07-12 03:33:10|5588.75|5588.15|5588.75|5588.15|5588.75|5588.15|5588.75|5588.15|16
1720755310000|2024-07-12 03:35:10|||||||||8
1720755320000|2024-07-12 03:35:20|5589|5588.4|5589|5588.4|5589|5588.4|5589|5588.4|27
1720755350000|2024-07-12 03:35:50|5589.12|5588.52|5589|5588.4|5589.12|5588.52|5589|5588.4|31
1720755360000|2024-07-12 03:36:00|||||||||7
1720755380000|2024-07-12 03:36:20|5588.75|5588.15|5588.75|5588.15|5588.75|5588.15|5588.75|5588.15|7
1720755400000|2024-07-12 03:36:40|5589|5588.4|5589|5588.4|5589|5588.4|5589|5588.4|16
1720755410000|2024-07-12 03:36:50|||||||||8
1720755460000|2024-07-12 03:37:40|5589.12|5588.52|5589|5588.4|5589.12|5588.52|5589|5588.4|22
1720755480000|2024-07-12 03:38:00|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|26
1720755490000|2024-07-12 03:38:10|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|69
1720755510000|2024-07-12 03:38:30|||||||||26
1720755580000|2024-07-12 03:39:40|||||||||8
1720755610000|2024-07-12 03:40:10|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|30
1720755630000|2024-07-12 03:40:30|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|16
1720755680000|2024-07-12 03:41:20|||||||||28
1720755730000|2024-07-12 03:42:10|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|5589.5|5588.9|57
1720755760000|2024-07-12 03:42:40|5589.5|5588.9|5589.75|5589.15|5589.75|5589.15|5589.5|5588.9|22
1720755830000|2024-07-12 03:43:50|||||||||42
1720755850000|2024-07-12 03:44:10|5589.62|5589.02|5589.75|5589.15|5589.75|5589.15|5589.62|5589.02|12
1720755860000|2024-07-12 03:44:20|||||||||20
1720755870000|2024-07-12 03:44:30|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|12
1720755880000|2024-07-12 03:44:40|||||||||4
1720755890000|2024-07-12 03:44:50|||||||||3
1720755910000|2024-07-12 03:45:10|||||||||7
1720755920000|2024-07-12 03:45:20|||||||||26
1720755960000|2024-07-12 03:46:00|||||||||1
1720755980000|2024-07-12 03:46:20|||||||||1
1720755990000|2024-07-12 03:46:30|||||||||24
1720756010000|2024-07-12 03:46:50|||||||||1
1720756050000|2024-07-12 03:47:30|||||||||10
1720756060000|2024-07-12 03:47:40|||||||||4
1720756080000|2024-07-12 03:48:00|||||||||7
1720756100000|2024-07-12 03:48:20|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|41
1720756130000|2024-07-12 03:48:50|||||||||5
1720756220000|2024-07-12 03:50:20|||||||||41
1720756230000|2024-07-12 03:50:30|||||||||15
1720756240000|2024-07-12 03:50:40|5590|5589.4|5590|5589.4|5590|5589.4|5590|5589.4|38
1720756250000|2024-07-12 03:50:50|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|15
1720756260000|2024-07-12 03:51:00|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|21
1720756270000|2024-07-12 03:51:10|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|107
1720756280000|2024-07-12 03:51:20|5589.37|5588.77|5589.5|5588.9|5589.5|5588.9|5589.37|5588.77|24
1720756290000|2024-07-12 03:51:30|||||||||10
1720756310000|2024-07-12 03:51:50|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|38
1720756320000|2024-07-12 03:52:00|||||||||3
1720756340000|2024-07-12 03:52:20|||||||||17
1720756350000|2024-07-12 03:52:30|||||||||13
1720756390000|2024-07-12 03:53:10|5590|5589.4|5589.87|5589.27|5590|5589.4|5589.87|5589.27|48
1720756400000|2024-07-12 03:53:20|5590|5589.4|5590|5589.4|5590|5589.4|5590|5589.4|5
1720756410000|2024-07-12 03:53:30|||||||||15
1720756430000|2024-07-12 03:53:50|||||||||5
1720756440000|2024-07-12 03:54:00|||||||||4
1720756460000|2024-07-12 03:54:20|5589.87|5589.27|5590|5589.4|5590|5589.4|5589.87|5589.27|21
1720756470000|2024-07-12 03:54:30|5589.87|5589.27|5589.75|5589.15|5589.87|5589.27|5589.75|5589.15|23
1720756490000|2024-07-12 03:54:50|||||||||29
1720756500000|2024-07-12 03:55:00|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|5
1720756510000|2024-07-12 03:55:10|||||||||16
1720756520000|2024-07-12 03:55:20|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|13
1720756540000|2024-07-12 03:55:40|||||||||2
1720756550000|2024-07-12 03:55:50|||||||||1
1720756560000|2024-07-12 03:56:00|||||||||3
1720756570000|2024-07-12 03:56:10|5589.5|5588.9|5589.37|5588.77|5589.5|5588.9|5589.37|5588.77|29
1720756580000|2024-07-12 03:56:20|5589.25|5588.65|5589.25|5588.65|5589.5|5588.9|5589.25|5588.65|18
1720756590000|2024-07-12 03:56:30|||||||||2
1720756600000|2024-07-12 03:56:40|||||||||1
1720756610000|2024-07-12 03:56:50|5589.37|5588.77|5589.25|5588.65|5589.37|5588.77|5589.25|5588.65|0
1720756630000|2024-07-12 03:57:10|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|5
1720756640000|2024-07-12 03:57:20|5589.25|5588.65|5589.37|5588.77|5589.5|5588.9|5589.25|5588.65|14
1720756650000|2024-07-12 03:57:30|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|5589.37|5588.77|0
1720756670000|2024-07-12 03:57:50|||||||||19
1720756730000|2024-07-12 03:58:50|||||||||1
1720756750000|2024-07-12 03:59:10|||||||||3
1720756830000|2024-07-12 04:00:30|||||||||21
1720756840000|2024-07-12 04:00:40|||||||||1
1720756860000|2024-07-12 04:01:00|||||||||5
1720756890000|2024-07-12 04:01:30|5589.37|5588.77|5589.5|5588.9|5589.5|5588.9|5589.25|5588.65|38
1720756900000|2024-07-12 04:01:40|||||||||2
1720756930000|2024-07-12 04:02:10|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|30
1720756940000|2024-07-12 04:02:20|||||||||3
1720756970000|2024-07-12 04:02:50|||||||||6
1720757000000|2024-07-12 04:03:20|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|31
1720757010000|2024-07-12 04:03:30|||||||||4
1720757030000|2024-07-12 04:03:50|5589.25|5588.65|5589.5|5588.9|5589.5|5588.9|5589.25|5588.65|14
1720757050000|2024-07-12 04:04:10|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|6
1720757060000|2024-07-12 04:04:20|5589|5588.4|5589|5588.4|5589|5588.4|5589|5588.4|3
1720757070000|2024-07-12 04:04:30|||||||||2
1720757080000|2024-07-12 04:04:40|5588.75|5588.15|5589|5588.4|5589|5588.4|5588.75|5588.15|29
1720757110000|2024-07-12 04:05:10|||||||||2
1720757130000|2024-07-12 04:05:30|5588.87|5588.27|5588.75|5588.15|5588.87|5588.27|5588.75|5588.15|7
1720757140000|2024-07-12 04:05:40|||||||||3
1720757150000|2024-07-12 04:05:50|||||||||3
1720757160000|2024-07-12 04:06:00|5589|5588.4|5589|5588.4|5589|5588.4|5589|5588.4|30
1720757200000|2024-07-12 04:06:40|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|18
1720757220000|2024-07-12 04:07:00|5589|5588.4|5589.25|5588.65|5589.25|5588.65|5589|5588.4|19
1720757230000|2024-07-12 04:07:10|5589.12|5588.52|5589.12|5588.52|5589.12|5588.52|5589|5588.4|20
1720757240000|2024-07-12 04:07:20|5589|5588.4|5589.25|5588.65|5589.25|5588.65|5589|5588.4|5
1720757250000|2024-07-12 04:07:30|5589.37|5588.77|5589.5|5588.9|5589.5|5588.9|5589.37|5588.77|47
1720757260000|2024-07-12 04:07:40|||||||||4
1720757290000|2024-07-12 04:08:10|||||||||8
1720757300000|2024-07-12 04:08:20|||||||||1
1720757310000|2024-07-12 04:08:30|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|11
1720757330000|2024-07-12 04:08:50|||||||||1
1720757340000|2024-07-12 04:09:00|5589.5|5588.9|5589.75|5589.15|5589.75|5589.15|5589.5|5588.9|19
1720757350000|2024-07-12 04:09:10|||||||||2
1720757370000|2024-07-12 04:09:30|||||||||4
1720757380000|2024-07-12 04:09:40|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|6
1720757400000|2024-07-12 04:10:00|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|12
1720757480000|2024-07-12 04:11:20|||||||||3
1720757500000|2024-07-12 04:11:40|||||||||1
1720757510000|2024-07-12 04:11:50|||||||||5
1720757520000|2024-07-12 04:12:00|||||||||1
1720757540000|2024-07-12 04:12:20|||||||||5
1720757570000|2024-07-12 04:12:50|5590|5589.4|5590|5589.4|5590|5589.4|5590|5589.4|35
1720757580000|2024-07-12 04:13:00|||||||||2
1720757590000|2024-07-12 04:13:10|||||||||1
1720757600000|2024-07-12 04:13:20|||||||||1
1720757610000|2024-07-12 04:13:30|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|47
1720757620000|2024-07-12 04:13:40|||||||||38
1720757650000|2024-07-12 04:14:10|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|46
1720757710000|2024-07-12 04:15:10|||||||||16
1720757760000|2024-07-12 04:16:00|||||||||38
1720757770000|2024-07-12 04:16:10|||||||||1
1720757780000|2024-07-12 04:16:20|||||||||9
1720757790000|2024-07-12 04:16:30|||||||||2
1720757820000|2024-07-12 04:17:00|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|19
1720757830000|2024-07-12 04:17:10|||||||||43
1720757840000|2024-07-12 04:17:20|||||||||13
1720757850000|2024-07-12 04:17:30|||||||||2
1720757880000|2024-07-12 04:18:00|||||||||52
1720757890000|2024-07-12 04:18:10|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|14
1720757910000|2024-07-12 04:18:30|||||||||7
1720757950000|2024-07-12 04:19:10|||||||||3
1720757960000|2024-07-12 04:19:20|||||||||2
1720757990000|2024-07-12 04:19:50|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|17
1720758000000|2024-07-12 04:20:00|||||||||1
1720758010000|2024-07-12 04:20:10|||||||||10
1720758020000|2024-07-12 04:20:20|5590|5589.4|5590.25|5589.65|5590.25|5589.65|5590|5589.4|28
1720758040000|2024-07-12 04:20:40|5590|5589.4|5590|5589.4|5590|5589.4|5590|5589.4|7
1720758060000|2024-07-12 04:21:00|||||||||7
1720758070000|2024-07-12 04:21:10|||||||||1
1720758080000|2024-07-12 04:21:20|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|18
1720758100000|2024-07-12 04:21:40|||||||||2
1720758110000|2024-07-12 04:21:50|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|15
1720758120000|2024-07-12 04:22:00|||||||||3
1720758140000|2024-07-12 04:22:20|5590.25|5589.65|5590.25|5589.65|5590.37|5589.77|5590.25|5589.65|10
1720758180000|2024-07-12 04:23:00|||||||||4
1720758190000|2024-07-12 04:23:10|||||||||5
1720758260000|2024-07-12 04:24:20|||||||||6
1720758290000|2024-07-12 04:24:50|||||||||10
1720758320000|2024-07-12 04:25:20|||||||||10
1720758340000|2024-07-12 04:25:40|5590.12|5589.52|5590|5589.4|5590.12|5589.52|5590|5589.4|4
1720758350000|2024-07-12 04:25:50|||||||||4
1720758380000|2024-07-12 04:26:20|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|6
1720758400000|2024-07-12 04:26:40|5589.62|5589.02|5589.5|5588.9|5589.62|5589.02|5589.5|5588.9|25
1720758410000|2024-07-12 04:26:50|||||||||2
1720758420000|2024-07-12 04:27:00|||||||||2
1720758430000|2024-07-12 04:27:10|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|17
1720758440000|2024-07-12 04:27:20|||||||||3
1720758470000|2024-07-12 04:27:50|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|23
1720758480000|2024-07-12 04:28:00|||||||||1
1720758490000|2024-07-12 04:28:10|||||||||1
1720758510000|2024-07-12 04:28:30|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|21
1720758540000|2024-07-12 04:29:00|||||||||29
1720758550000|2024-07-12 04:29:10|5589.5|5588.9|5589.75|5589.15|5589.75|5589.15|5589.5|5588.9|45
1720758560000|2024-07-12 04:29:20|||||||||2
1720758580000|2024-07-12 04:29:40|||||||||2
1720758600000|2024-07-12 04:30:00|||||||||35
1720758630000|2024-07-12 04:30:30|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|53
1720758650000|2024-07-12 04:30:50|||||||||18
1720758660000|2024-07-12 04:31:00|||||||||17
1720758670000|2024-07-12 04:31:10|5589.37|5588.77|5589.5|5588.9|5589.5|5588.9|5589.37|5588.77|37
1720758680000|2024-07-12 04:31:20|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|12
1720758720000|2024-07-12 04:32:00|5589|5588.4|5589|5588.4|5589|5588.4|5589|5588.4|66
1720758730000|2024-07-12 04:32:10|5588.75|5588.15|5588.75|5588.15|5588.75|5588.15|5588.75|5588.15|13
1720758750000|2024-07-12 04:32:30|||||||||27
1720758770000|2024-07-12 04:32:50|||||||||4
1720758780000|2024-07-12 04:33:00|5588.5|5587.9|5588.5|5587.9|5588.5|5587.9|5588.5|5587.9|20
1720758800000|2024-07-12 04:33:20|||||||||8
1720758810000|2024-07-12 04:33:30|5588.75|5588.15|5588.75|5588.15|5588.75|5588.15|5588.75|5588.15|27
1720758820000|2024-07-12 04:33:40|||||||||26
1720758830000|2024-07-12 04:33:50|||||||||10
1720758840000|2024-07-12 04:34:00|||||||||3
1720758870000|2024-07-12 04:34:30|5588.87|5588.27|5589|5588.4|5589|5588.4|5588.87|5588.27|18
1720758880000|2024-07-12 04:34:40|5588.75|5588.15|5588.75|5588.15|5588.75|5588.15|5588.75|5588.15|7
1720758940000|2024-07-12 04:35:40|||||||||2
1720758960000|2024-07-12 04:36:00|5588.5|5587.9|5588.5|5587.9|5588.5|5587.9|5588.5|5587.9|30
1720758970000|2024-07-12 04:36:10|5588.75|5588.15|5588.75|5588.15|5588.75|5588.15|5588.75|5588.15|32
1720758990000|2024-07-12 04:36:30|5588.5|5587.9|5588.5|5587.9|5588.5|5587.9|5588.5|5587.9|19
1720759000000|2024-07-12 04:36:40|5588.62|5588.02|5588.75|5588.15|5588.75|5588.15|5588.62|5588.02|10
1720759010000|2024-07-12 04:36:50|5588.5|5587.9|5588.5|5587.9|5588.5|5587.9|5588.5|5587.9|10
1720759020000|2024-07-12 04:37:00|5588.75|5588.15|5588.75|5588.15|5588.75|5588.15|5588.75|5588.15|25
1720759050000|2024-07-12 04:37:30|5589|5588.4|5589|5588.4|5589|5588.4|5589|5588.4|14
1720759060000|2024-07-12 04:37:40|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|23
1720759100000|2024-07-12 04:38:20|5589|5588.4|5589.25|5588.65|5589.25|5588.65|5589|5588.4|13
1720759140000|2024-07-12 04:39:00|5589|5588.4|5589|5588.4|5589|5588.4|5589|5588.4|9
1720759160000|2024-07-12 04:39:20|||||||||15
1720759200000|2024-07-12 04:40:00|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|18
1720759220000|2024-07-12 04:40:20|||||||||1
1720759240000|2024-07-12 04:40:40|||||||||35
1720759250000|2024-07-12 04:40:50|5589.12|5588.52|5589.25|5588.65|5589.25|5588.65|5589.12|5588.52|17
1720759270000|2024-07-12 04:41:10|5589.12|5588.52|5589|5588.4|5589.12|5588.52|5589|5588.4|12
1720759290000|2024-07-12 04:41:30|||||||||2
1720759330000|2024-07-12 04:42:10|||||||||3
1720759340000|2024-07-12 04:42:20|||||||||1
1720759380000|2024-07-12 04:43:00|||||||||19
1720759400000|2024-07-12 04:43:20|||||||||3
1720759410000|2024-07-12 04:43:30|5588.75|5588.15|5589|5588.4|5589|5588.4|5588.75|5588.15|15
1720759430000|2024-07-12 04:43:50|5588.87|5588.27|5588.75|5588.15|5588.87|5588.27|5588.75|5588.15|5
1720759450000|2024-07-12 04:44:10|||||||||6
1720759470000|2024-07-12 04:44:30|5588.5|5587.9|5588.62|5588.02|5588.62|5588.02|5588.5|5587.9|27
1720759480000|2024-07-12 04:44:40|5588.5|5587.9|5588.75|5588.15|5588.75|5588.15|5588.5|5587.9|8
1720759490000|2024-07-12 04:44:50|||||||||1
1720759510000|2024-07-12 04:45:10|5589|5588.4|5589|5588.4|5589|5588.4|5589|5588.4|30
1720759530000|2024-07-12 04:45:30|||||||||6
1720759560000|2024-07-12 04:46:00|||||||||1
1720759570000|2024-07-12 04:46:10|||||||||39
1720759580000|2024-07-12 04:46:20|5589.12|5588.52|5589.25|5588.65|5589.25|5588.65|5589.12|5588.52|0
1720759590000|2024-07-12 04:46:30|||||||||10
1720759600000|2024-07-12 04:46:40|||||||||10
1720759620000|2024-07-12 04:47:00|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|42
1720759630000|2024-07-12 04:47:10|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|7
1720759640000|2024-07-12 04:47:20|||||||||4
1720759660000|2024-07-12 04:47:40|||||||||1
1720759680000|2024-07-12 04:48:00|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|13
1720759700000|2024-07-12 04:48:20|5589.37|5588.77|5589.37|5588.77|5589.37|5588.77|5589.37|5588.77|16
1720759710000|2024-07-12 04:48:30|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|7
1720759720000|2024-07-12 04:48:40|||||||||3
1720759740000|2024-07-12 04:49:00|5589|5588.4|5589|5588.4|5589|5588.4|5589|5588.4|28
1720759750000|2024-07-12 04:49:10|5588.87|5588.27|5588.87|5588.27|5588.87|5588.27|5588.87|5588.27|23
1720759760000|2024-07-12 04:49:20|5588.75|5588.15|5589|5588.4|5589|5588.4|5588.75|5588.15|1
1720759780000|2024-07-12 04:49:40|||||||||4
1720759790000|2024-07-12 04:49:50|||||||||1
1720759800000|2024-07-12 04:50:00|5588.75|5588.15|5588.75|5588.15|5588.75|5588.15|5588.75|5588.15|18
1720759810000|2024-07-12 04:50:10|||||||||37
1720759820000|2024-07-12 04:50:20|||||||||1
1720759830000|2024-07-12 04:50:30|5589|5588.4|5589|5588.4|5589|5588.4|5589|5588.4|11
1720759840000|2024-07-12 04:50:40|5588.75|5588.15|5588.75|5588.15|5588.75|5588.15|5588.75|5588.15|7
1720759850000|2024-07-12 04:50:50|5588.5|5587.9|5588.5|5587.9|5588.5|5587.9|5588.5|5587.9|26
1720759860000|2024-07-12 04:51:00|5588.25|5587.65|5588.25|5587.65|5588.25|5587.65|5588.25|5587.65|13
1720759870000|2024-07-12 04:51:10|5588.5|5587.9|5588.5|5587.9|5588.5|5587.9|5588.5|5587.9|17
1720759880000|2024-07-12 04:51:20|||||||||2
1720759890000|2024-07-12 04:51:30|5588.25|5587.65|5588.25|5587.65|5588.25|5587.65|5588.25|5587.65|10
1720759900000|2024-07-12 04:51:40|||||||||31
1720759950000|2024-07-12 04:52:30|5588.5|5587.9|5588.25|5587.65|5588.5|5587.9|5588.25|5587.65|48
1720759970000|2024-07-12 04:52:50|5588|5587.4|5588|5587.4|5588|5587.4|5588|5587.4|45
1720759980000|2024-07-12 04:53:00|5588.25|5587.65|5588.25|5587.65|5588.25|5587.65|5588|5587.4|29
1720759990000|2024-07-12 04:53:10|5588|5587.4|5588|5587.4|5588|5587.4|5588|5587.4|6
1720760000000|2024-07-12 04:53:20|||||||||2
1720760010000|2024-07-12 04:53:30|5587.75|5587.15|5587.75|5587.15|5588|5587.4|5587.75|5587.15|47
1720760020000|2024-07-12 04:53:40|5588|5587.4|5588|5587.4|5588|5587.4|5587.87|5587.27|18
1720760030000|2024-07-12 04:53:50|5587.75|5587.15|5587.75|5587.15|5587.75|5587.15|5587.75|5587.15|7
1720760040000|2024-07-12 04:54:00|5587.5|5586.9|5587.25|5586.65|5587.5|5586.9|5587.25|5586.65|46
1720760050000|2024-07-12 04:54:10|||||||||1
1720760060000|2024-07-12 04:54:20|||||||||12
1720760070000|2024-07-12 04:54:30|5587.5|5586.9|5587|5586.4|5587.5|5586.9|5587|5586.4|145
1720760080000|2024-07-12 04:54:40|5587.25|5586.65|5587|5586.4|5587.25|5586.65|5587|5586.4|37
1720760090000|2024-07-12 04:54:50|5586.75|5586.15|5586.75|5586.15|5586.75|5586.15|5586.75|5586.15|84
1720760100000|2024-07-12 04:55:00|5587|5586.4|5587|5586.4|5587|5586.4|5587|5586.4|15
1720760110000|2024-07-12 04:55:10|5586.75|5586.15|5586.75|5586.15|5586.75|5586.15|5586.75|5586.15|42
1720760120000|2024-07-12 04:55:20|5586.5|5585.9|5586.5|5585.9|5586.5|5585.9|5586.5|5585.9|42
1720760130000|2024-07-12 04:55:30|5586.25|5585.65|5587|5586.4|5587|5586.4|5586.25|5585.65|168
1720760140000|2024-07-12 04:55:40|5587.25|5586.65|5587|5586.4|5587.25|5586.65|5587|5586.4|153
1720760150000|2024-07-12 04:55:50|5587.12|5586.52|5587.25|5586.65|5587.25|5586.65|5587|5586.4|62
1720760170000|2024-07-12 04:56:10|5587.12|5586.52|5587|5586.4|5587.12|5586.52|5587|5586.4|18
1720760180000|2024-07-12 04:56:20|5586.5|5585.9|5586.75|5586.15|5587|5586.4|5586.5|5585.9|159
1720760190000|2024-07-12 04:56:30|5587|5586.4|5586.75|5586.15|5587|5586.4|5586.75|5586.15|34
1720760200000|2024-07-12 04:56:40|5587|5586.4|5587|5586.4|5587|5586.4|5587|5586.4|17
1720760210000|2024-07-12 04:56:50|||||||||4
1720760220000|2024-07-12 04:57:00|5586.75|5586.15|5587|5586.4|5587|5586.4|5586.75|5586.15|12
1720760240000|2024-07-12 04:57:20|5586.75|5586.15|5586.75|5586.15|5586.75|5586.15|5586.75|5586.15|18
1720760250000|2024-07-12 04:57:30|5587|5586.4|5587|5586.4|5587|5586.4|5587|5586.4|3
1720760260000|2024-07-12 04:57:40|||||||||26
1720760270000|2024-07-12 04:57:50|5587.25|5586.65|5587.25|5586.65|5587.25|5586.65|5587.25|5586.65|20
1720760280000|2024-07-12 04:58:00|5587|5586.4|5587|5586.4|5587|5586.4|5587|5586.4|35
1720760300000|2024-07-12 04:58:20|5587.12|5586.52|5587.12|5586.52|5587.12|5586.52|5587.12|5586.52|32
1720760310000|2024-07-12 04:58:30|5587|5586.4|5587|5586.4|5587.25|5586.65|5587|5586.4|12
1720760330000|2024-07-12 04:58:50|||||||||4
1720760340000|2024-07-12 04:59:00|||||||||12
1720760370000|2024-07-12 04:59:30|5586.75|5586.15|5586.75|5586.15|5586.75|5586.15|5586.75|5586.15|21
1720760380000|2024-07-12 04:59:40|5587|5586.4|5587|5586.4|5587|5586.4|5587|5586.4|9
1720760400000|2024-07-12 05:00:00|5586.87|5586.27|5587.25|5586.65|5587.25|5586.65|5586.75|5586.15|93
1720760410000|2024-07-12 05:00:10|5587|5586.4|5587.25|5586.65|5587.25|5586.65|5587|5586.4|25
1720760430000|2024-07-12 05:00:30|5587.5|5586.9|5587.75|5587.15|5587.75|5587.15|5587.5|5586.9|47
1720760440000|2024-07-12 05:00:40|||||||||5
1720760460000|2024-07-12 05:01:00|5588|5587.4|5587.75|5587.15|5588|5587.4|5587.75|5587.15|17
1720760490000|2024-07-12 05:01:30|||||||||64
1720760500000|2024-07-12 05:01:40|5587.62|5587.02|5587.75|5587.15|5587.75|5587.15|5587.62|5587.02|9
1720760520000|2024-07-12 05:02:00|5588|5587.4|5588|5587.4|5588|5587.4|5588|5587.4|14
1720760540000|2024-07-12 05:02:20|5587.87|5587.27|5588|5587.4|5588|5587.4|5587.87|5587.27|21
1720760550000|2024-07-12 05:02:30|5587.75|5587.15|5587.75|5587.15|5587.75|5587.15|5587.75|5587.15|9
1720760560000|2024-07-12 05:02:40|5588|5587.4|5587.87|5587.27|5588|5587.4|5587.87|5587.27|15
1720760570000|2024-07-12 05:02:50|5587.75|5587.15|5587.75|5587.15|5587.75|5587.15|5587.75|5587.15|1
1720760600000|2024-07-12 05:03:20|||||||||19
1720760610000|2024-07-12 05:03:30|||||||||3
1720760620000|2024-07-12 05:03:40|5587.5|5586.9|5587.5|5586.9|5587.5|5586.9|5587.5|5586.9|24
1720760630000|2024-07-12 05:03:50|||||||||3
1720760640000|2024-07-12 05:04:00|5587.75|5587.15|5587.75|5587.15|5587.75|5587.15|5587.75|5587.15|14
1720760650000|2024-07-12 05:04:10|||||||||1
1720760660000|2024-07-12 05:04:20|5587.5|5586.9|5587.5|5586.9|5587.5|5586.9|5587.5|5586.9|13
1720760670000|2024-07-12 05:04:30|||||||||2
1720760690000|2024-07-12 05:04:50|5587.25|5586.65|5587.5|5586.9|5587.5|5586.9|5587.25|5586.65|27
1720760700000|2024-07-12 05:05:00|5587.25|5586.65|5587.25|5586.65|5587.37|5586.77|5587.25|5586.65|7
1720760710000|2024-07-12 05:05:10|5587.37|5586.77|5587.5|5586.9|5587.5|5586.9|5587.37|5586.77|4
1720760730000|2024-07-12 05:05:30|||||||||9
1720760740000|2024-07-12 05:05:40|||||||||4
1720760760000|2024-07-12 05:06:00|5587.25|5586.65|5587.5|5586.9|5587.5|5586.9|5587.25|5586.65|25
1720760790000|2024-07-12 05:06:30|||||||||2
1720760800000|2024-07-12 05:06:40|5587.75|5587.15|5587.75|5587.15|5587.75|5587.15|5587.75|5587.15|22
1720760810000|2024-07-12 05:06:50|5587.5|5586.9|5587.5|5586.9|5587.5|5586.9|5587.5|5586.9|6
1720760820000|2024-07-12 05:07:00|5587.75|5587.15|5587.5|5586.9|5587.75|5587.15|5587.5|5586.9|9
1720760830000|2024-07-12 05:07:10|5587.75|5587.15|5588|5587.4|5588|5587.4|5587.75|5587.15|23
1720760840000|2024-07-12 05:07:20|5587.75|5587.15|5587.75|5587.15|5588|5587.4|5587.75|5587.15|26
1720760860000|2024-07-12 05:07:40|5588|5587.4|5587.5|5586.9|5588|5587.4|5587.5|5586.9|43
1720760870000|2024-07-12 05:07:50|||||||||2
1720760880000|2024-07-12 05:08:00|5587.25|5586.65|5587.25|5586.65|5587.37|5586.77|5587.25|5586.65|31
1720760890000|2024-07-12 05:08:10|5587.5|5586.9|5587.5|5586.9|5587.5|5586.9|5587.5|5586.9|4
1720760920000|2024-07-12 05:08:40|5587.25|5586.65|5587.25|5586.65|5587.25|5586.65|5587.25|5586.65|7
1720760940000|2024-07-12 05:09:00|5587.5|5586.9|5587.5|5586.9|5587.5|5586.9|5587.5|5586.9|8
1720760960000|2024-07-12 05:09:20|5587.25|5586.65|5587.25|5586.65|5587.25|5586.65|5587.25|5586.65|15
1720760980000|2024-07-12 05:09:40|||||||||1
1720760990000|2024-07-12 05:09:50|5587|5586.4|5586.75|5586.15|5587|5586.4|5586.75|5586.15|63
1720761050000|2024-07-12 05:10:50|5586.25|5585.65|5586.5|5585.9|5586.5|5585.9|5586.25|5585.65|64
1720761060000|2024-07-12 05:11:00|5586.25|5585.65|5586.5|5585.9|5586.5|5585.9|5586.25|5585.65|23
1720761070000|2024-07-12 05:11:10|5586.75|5586.15|5586.5|5585.9|5586.75|5586.15|5586.5|5585.9|12
1720761090000|2024-07-12 05:11:30|5586.25|5585.65|5586.25|5585.65|5586.25|5585.65|5586.25|5585.65|5
1720761100000|2024-07-12 05:11:40|||||||||8
1720761110000|2024-07-12 05:11:50|5586|5585.4|5586|5585.4|5586|5585.4|5586|5585.4|16
1720761120000|2024-07-12 05:12:00|5585.5|5584.9|5585.5|5584.9|5585.5|5584.9|5585.5|5584.9|172
1720761130000|2024-07-12 05:12:10|5585.25|5584.65|5585.25|5584.65|5585.25|5584.65|5585.25|5584.65|77
1720761150000|2024-07-12 05:12:30|5585.5|5584.9|5585.5|5584.9|5585.5|5584.9|5585.5|5584.9|25
1720761160000|2024-07-12 05:12:40|5585.25|5584.65|5585|5584.4|5585.25|5584.65|5585|5584.4|9
1720761170000|2024-07-12 05:12:50|5585.25|5584.65|5585|5584.4|5585.25|5584.65|5585|5584.4|21
1720761180000|2024-07-12 05:13:00|5584.75|5584.15|5585|5584.4|5585|5584.4|5584.75|5584.15|76
1720761190000|2024-07-12 05:13:10|5585.12|5584.52|5585.12|5584.52|5585.12|5584.52|5585.12|5584.52|13
1720761200000|2024-07-12 05:13:20|5585|5584.4|5585|5584.4|5585|5584.4|5585|5584.4|14
1720761210000|2024-07-12 05:13:30|5585.12|5584.52|5585.25|5584.65|5585.25|5584.65|5585.12|5584.52|0
1720761220000|2024-07-12 05:13:40|5585|5584.4|5584.75|5584.15|5585|5584.4|5584.75|5584.15|15
1720761230000|2024-07-12 05:13:50|5584.87|5584.27|5585|5584.4|5585|5584.4|5584.87|5584.27|13
1720761250000|2024-07-12 05:14:10|5585.12|5584.52|5585|5584.4|5585.12|5584.52|5585|5584.4|14
1720761260000|2024-07-12 05:14:20|5584.75|5584.15|5584.75|5584.15|5584.75|5584.15|5584.75|5584.15|6
1720761270000|2024-07-12 05:14:30|5585|5584.4|5584.75|5584.15|5585|5584.4|5584.75|5584.15|8
1720761290000|2024-07-12 05:14:50|||||||||19
1720761300000|2024-07-12 05:15:00|5585|5584.4|5585|5584.4|5585.25|5584.65|5585|5584.4|21
1720761310000|2024-07-12 05:15:10|5584.25|5583.65|5584.25|5583.65|5584.25|5583.65|5584|5583.4|192
1720761320000|2024-07-12 05:15:20|5584|5583.4|5584.25|5583.65|5584.25|5583.65|5584|5583.4|6
1720761330000|2024-07-12 05:15:30|5584|5583.4|5584.25|5583.65|5584.25|5583.65|5584|5583.4|20
1720761340000|2024-07-12 05:15:40|5584.5|5583.9|5584.75|5584.15|5584.75|5584.15|5584.5|5583.9|30
1720761350000|2024-07-12 05:15:50|5585|5584.4|5585|5584.4|5585.25|5584.65|5585|5584.4|49
1720761370000|2024-07-12 05:16:10|5585.25|5584.65|5585.25|5584.65|5585.25|5584.65|5585.25|5584.65|3
1720761380000|2024-07-12 05:16:20|5585.5|5584.9|5585.5|5584.9|5585.5|5584.9|5585.5|5584.9|32
1720761400000|2024-07-12 05:16:40|5585.25|5584.65|5585.5|5584.9|5585.5|5584.9|5585.25|5584.65|20
1720761410000|2024-07-12 05:16:50|||||||||2
1720761420000|2024-07-12 05:17:00|5585.75|5585.15|5585.75|5585.15|5585.75|5585.15|5585.75|5585.15|31
1720761430000|2024-07-12 05:17:10|5586|5585.4|5586|5585.4|5586|5585.4|5586|5585.4|13
1720761440000|2024-07-12 05:17:20|||||||||23
1720761450000|2024-07-12 05:17:30|5586.12|5585.52|5586|5585.4|5586.12|5585.52|5586|5585.4|31
1720761460000|2024-07-12 05:17:40|5586.12|5585.52|5586.25|5585.65|5586.25|5585.65|5586|5585.4|9
1720761470000|2024-07-12 05:17:50|5586.5|5585.9|5586.5|5585.9|5586.5|5585.9|5586.5|5585.9|5
1720761490000|2024-07-12 05:18:10|5586.75|5586.15|5586.75|5586.15|5586.75|5586.15|5586.75|5586.15|27
1720761500000|2024-07-12 05:18:20|5586.5|5585.9|5586.5|5585.9|5586.5|5585.9|5586.5|5585.9|18
1720761510000|2024-07-12 05:18:30|5586.25|5585.65|5586.25|5585.65|5586.25|5585.65|5586.25|5585.65|11
1720761540000|2024-07-12 05:19:00|5586.5|5585.9|5586.25|5585.65|5586.5|5585.9|5586.25|5585.65|17
1720761560000|2024-07-12 05:19:20|5586.5|5585.9|5586.25|5585.65|5586.5|5585.9|5586.25|5585.65|25
1720761580000|2024-07-12 05:19:40|5586|5585.4|5586|5585.4|5586|5585.4|5586|5585.4|27
1720761600000|2024-07-12 05:20:00|5585.75|5585.15|5585.5|5584.9|5585.75|5585.15|5585.5|5584.9|21
1720761610000|2024-07-12 05:20:10|5585.75|5585.15|5586|5585.4|5586|5585.4|5585.75|5585.15|8
1720761620000|2024-07-12 05:20:20|5585.75|5585.15|5585.75|5585.15|5585.75|5585.15|5585.75|5585.15|7
1720761630000|2024-07-12 05:20:30|||||||||1
1720761640000|2024-07-12 05:20:40|5585.62|5585.02|5586|5585.4|5586|5585.4|5585.5|5584.9|53
1720761650000|2024-07-12 05:20:50|5585.75|5585.15|5585.87|5585.27|5585.87|5585.27|5585.75|5585.15|18
1720761660000|2024-07-12 05:21:00|5586|5585.4|5585.75|5585.15|5586|5585.4|5585.75|5585.15|6
1720761690000|2024-07-12 05:21:30|5585.5|5584.9|5585.5|5584.9|5585.5|5584.9|5585.5|5584.9|25
1720761710000|2024-07-12 05:21:50|||||||||5
1720761740000|2024-07-12 05:22:20|5585.75|5585.15|5585.75|5585.15|5585.75|5585.15|5585.75|5585.15|16
1720761750000|2024-07-12 05:22:30|5586|5585.4|5586|5585.4|5586|5585.4|5586|5585.4|11
1720761760000|2024-07-12 05:22:40|5586.25|5585.65|5586.25|5585.65|5586.25|5585.65|5586.25|5585.65|16
1720761790000|2024-07-12 05:23:10|||||||||1
1720761800000|2024-07-12 05:23:20|5586.5|5585.9|5586.5|5585.9|5586.5|5585.9|5586.5|5585.9|11
1720761810000|2024-07-12 05:23:30|5586.75|5586.15|5587|5586.4|5587.25|5586.65|5586.75|5586.15|92
1720761820000|2024-07-12 05:23:40|5586.75|5586.15|5586.75|5586.15|5586.75|5586.15|5586.75|5586.15|37
1720761830000|2024-07-12 05:23:50|5587|5586.4|5587.25|5586.65|5587.25|5586.65|5587|5586.4|69
1720761840000|2024-07-12 05:24:00|5587|5586.4|5587.5|5586.9|5587.5|5586.9|5587|5586.4|39
1720761850000|2024-07-12 05:24:10|||||||||98
1720761860000|2024-07-12 05:24:20|5587.75|5587.15|5588|5587.4|5588|5587.4|5587.75|5587.15|26
1720761870000|2024-07-12 05:24:30|5588.12|5587.52|5588|5587.4|5588.12|5587.52|5588|5587.4|30
1720761880000|2024-07-12 05:24:40|||||||||7
1720761890000|2024-07-12 05:24:50|||||||||8
1720761900000|2024-07-12 05:25:00|5588.25|5587.65|5588.25|5587.65|5588.5|5587.9|5588.25|5587.65|61
1720761910000|2024-07-12 05:25:10|5588.37|5587.77|5588.75|5588.15|5588.75|5588.15|5588.25|5587.65|40
1720761920000|2024-07-12 05:25:20|5588.5|5587.9|5588.5|5587.9|5588.5|5587.9|5588.5|5587.9|15
1720761930000|2024-07-12 05:25:30|5588.62|5588.02|5588.75|5588.15|5588.75|5588.15|5588.62|5588.02|26
1720761940000|2024-07-12 05:25:40|5588.5|5587.9|5588.5|5587.9|5588.5|5587.9|5588.5|5587.9|5
1720761960000|2024-07-12 05:26:00|5588.62|5588.02|5588.5|5587.9|5588.62|5588.02|5588.5|5587.9|28
1720761970000|2024-07-12 05:26:10|5588.25|5587.65|5588.25|5587.65|5588.25|5587.65|5588.25|5587.65|11
1720761980000|2024-07-12 05:26:20|||||||||10
1720761990000|2024-07-12 05:26:30|5588.5|5587.9|5588.25|5587.65|5588.5|5587.9|5588.25|5587.65|10
1720762010000|2024-07-12 05:26:50|||||||||1
1720762030000|2024-07-12 05:27:10|||||||||31
1720762040000|2024-07-12 05:27:20|5588.5|5587.9|5588.5|5587.9|5588.5|5587.9|5588.5|5587.9|5
1720762050000|2024-07-12 05:27:30|5588.25|5587.65|5588.5|5587.9|5588.5|5587.9|5588.25|5587.65|24
1720762060000|2024-07-12 05:27:40|||||||||2
1720762080000|2024-07-12 05:28:00|5588.62|5588.02|5588.75|5588.15|5588.75|5588.15|5588.62|5588.02|22
1720762100000|2024-07-12 05:28:20|5588.5|5587.9|5588.5|5587.9|5588.5|5587.9|5588.5|5587.9|17
1720762120000|2024-07-12 05:28:40|5588.75|5588.15|5588.75|5588.15|5588.75|5588.15|5588.75|5588.15|6
1720762130000|2024-07-12 05:28:50|5588.5|5587.9|5588.5|5587.9|5588.5|5587.9|5588.5|5587.9|41
1720762140000|2024-07-12 05:29:00|5588.75|5588.15|5588.75|5588.15|5588.75|5588.15|5588.75|5588.15|12
1720762150000|2024-07-12 05:29:10|5588.62|5588.02|5588.75|5588.15|5588.75|5588.15|5588.62|5588.02|7
1720762160000|2024-07-12 05:29:20|5588.5|5587.9|5588.5|5587.9|5588.5|5587.9|5588.5|5587.9|32
1720762170000|2024-07-12 05:29:30|5588.75|5588.15|5588.75|5588.15|5588.75|5588.15|5588.62|5588.02|13
1720762180000|2024-07-12 05:29:40|5588.5|5587.9|5588.5|5587.9|5588.5|5587.9|5588.5|5587.9|29
1720762190000|2024-07-12 05:29:50|5588.75|5588.15|5588.75|5588.15|5588.75|5588.15|5588.75|5588.15|8
1720762200000|2024-07-12 05:30:00|5589|5588.4|5589.5|5588.9|5589.5|5588.9|5589|5588.4|101
1720762210000|2024-07-12 05:30:10|5589.25|5588.65|5589.5|5588.9|5589.5|5588.9|5589.25|5588.65|46
1720762220000|2024-07-12 05:30:20|5589.75|5589.15|5589.75|5589.15|5590|5589.4|5589.75|5589.15|110
1720762230000|2024-07-12 05:30:30|5590|5589.4|5590|5589.4|5590|5589.4|5589.75|5589.15|90
1720762240000|2024-07-12 05:30:40|||||||||3
1720762250000|2024-07-12 05:30:50|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|21
1720762260000|2024-07-12 05:31:00|5590|5589.4|5589.75|5589.15|5590|5589.4|5589.75|5589.15|33
1720762270000|2024-07-12 05:31:10|5590|5589.4|5590|5589.4|5590|5589.4|5590|5589.4|30
1720762280000|2024-07-12 05:31:20|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|18
1720762290000|2024-07-12 05:31:30|5590|5589.4|5590|5589.4|5590|5589.4|5590|5589.4|21
1720762300000|2024-07-12 05:31:40|||||||||21
1720762310000|2024-07-12 05:31:50|||||||||3
1720762320000|2024-07-12 05:32:00|5590.25|5589.65|5590|5589.4|5590.25|5589.65|5590|5589.4|43
1720762330000|2024-07-12 05:32:10|5590.25|5589.65|5590|5589.4|5590.25|5589.65|5590|5589.4|32
1720762360000|2024-07-12 05:32:40|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|16
1720762370000|2024-07-12 05:32:50|5590.5|5589.9|5590.25|5589.65|5590.5|5589.9|5590.25|5589.65|43
1720762380000|2024-07-12 05:33:00|5590|5589.4|5590.25|5589.65|5590.25|5589.65|5590|5589.4|16
1720762390000|2024-07-12 05:33:10|5590|5589.4|5590|5589.4|5590|5589.4|5590|5589.4|6
1720762440000|2024-07-12 05:34:00|||||||||42
1720762450000|2024-07-12 05:34:10|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|12
1720762460000|2024-07-12 05:34:20|5590|5589.4|5589.75|5589.15|5590|5589.4|5589.75|5589.15|40
1720762480000|2024-07-12 05:34:40|||||||||7
1720762490000|2024-07-12 05:34:50|5589.62|5589.02|5589.5|5588.9|5589.62|5589.02|5589.5|5588.9|12
1720762500000|2024-07-12 05:35:00|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|5589.5|5588.9|16
1720762510000|2024-07-12 05:35:10|5589.5|5588.9|5589.75|5589.15|5589.75|5589.15|5589.5|5588.9|27
1720762520000|2024-07-12 05:35:20|5589.62|5589.02|5589.5|5588.9|5589.62|5589.02|5589.5|5588.9|8
1720762530000|2024-07-12 05:35:30|5589.25|5588.65|5589.5|5588.9|5589.5|5588.9|5589.25|5588.65|25
1720762550000|2024-07-12 05:35:50|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|32
1720762560000|2024-07-12 05:36:00|5589.5|5588.9|5589.25|5588.65|5589.5|5588.9|5589.25|5588.65|54
1720762580000|2024-07-12 05:36:20|5589|5588.4|5589|5588.4|5589|5588.4|5588.75|5588.15|54
1720762590000|2024-07-12 05:36:30|5588.75|5588.15|5588.75|5588.15|5589|5588.4|5588.75|5588.15|29
1720762600000|2024-07-12 05:36:40|5589|5588.4|5588.75|5588.15|5589|5588.4|5588.75|5588.15|47
1720762610000|2024-07-12 05:36:50|5589|5588.4|5588.75|5588.15|5589|5588.4|5588.75|5588.15|17
1720762680000|2024-07-12 05:38:00|5589|5588.4|5589|5588.4|5589|5588.4|5589|5588.4|44
1720762690000|2024-07-12 05:38:10|5589.25|5588.65|5589|5588.4|5589.25|5588.65|5589|5588.4|14
1720762700000|2024-07-12 05:38:20|||||||||21
1720762710000|2024-07-12 05:38:30|5588.75|5588.15|5588.75|5588.15|5588.75|5588.15|5588.75|5588.15|19
1720762720000|2024-07-12 05:38:40|5589|5588.4|5588.75|5588.15|5589|5588.4|5588.75|5588.15|7
1720762740000|2024-07-12 05:39:00|5589|5588.4|5588.87|5588.27|5589|5588.4|5588.87|5588.27|22
1720762750000|2024-07-12 05:39:10|5588.75|5588.15|5589|5588.4|5589|5588.4|5588.75|5588.15|9
1720762760000|2024-07-12 05:39:20|5588.75|5588.15|5588.75|5588.15|5588.75|5588.15|5588.75|5588.15|10
1720762770000|2024-07-12 05:39:30|5588.5|5587.9|5588.5|5587.9|5588.75|5588.15|5588.5|5587.9|35
1720762790000|2024-07-12 05:39:50|5588.75|5588.15|5589|5588.4|5589|5588.4|5588.5|5587.9|73
1720762800000|2024-07-12 05:40:00|5589.12|5588.52|5589.25|5588.65|5589.5|5588.9|5589.12|5588.52|36
1720762810000|2024-07-12 05:40:10|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|5589.25|5588.65|13
1720762820000|2024-07-12 05:40:20|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|31
1720762830000|2024-07-12 05:40:30|5590|5589.4|5590|5589.4|5590|5589.4|5589.75|5589.15|32
1720762840000|2024-07-12 05:40:40|5589.75|5589.15|5590|5589.4|5590|5589.4|5589.75|5589.15|31
1720762850000|2024-07-12 05:40:50|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|81
1720762860000|2024-07-12 05:41:00|5590|5589.4|5590.25|5589.65|5590.25|5589.65|5590|5589.4|55
1720762870000|2024-07-12 05:41:10|5590.12|5589.52|5590.25|5589.65|5590.25|5589.65|5590|5589.4|19
1720762880000|2024-07-12 05:41:20|5590|5589.4|5590|5589.4|5590.25|5589.65|5590|5589.4|12
1720762890000|2024-07-12 05:41:30|5590.12|5589.52|5590.25|5589.65|5590.25|5589.65|5590|5589.4|40
1720762900000|2024-07-12 05:41:40|||||||||4
1720762910000|2024-07-12 05:41:50|||||||||2
1720762920000|2024-07-12 05:42:00|5590|5589.4|5590|5589.4|5590|5589.4|5590|5589.4|134
1720762930000|2024-07-12 05:42:10|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|20
1720762940000|2024-07-12 05:42:20|||||||||3
1720762950000|2024-07-12 05:42:30|5590.12|5589.52|5590.25|5589.65|5590.25|5589.65|5590.12|5589.52|24
1720762960000|2024-07-12 05:42:40|||||||||18
1720762970000|2024-07-12 05:42:50|||||||||25
1720762980000|2024-07-12 05:43:00|||||||||7
1720762990000|2024-07-12 05:43:10|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|27
1720763000000|2024-07-12 05:43:20|||||||||11
1720763010000|2024-07-12 05:43:30|||||||||22
1720763020000|2024-07-12 05:43:40|||||||||5
1720763040000|2024-07-12 05:44:00|5590.62|5590.02|5590.75|5590.15|5590.75|5590.15|5590.62|5590.02|43
1720763050000|2024-07-12 05:44:10|5590.62|5590.02|5590.75|5590.15|5590.75|5590.15|5590.62|5590.02|63
1720763060000|2024-07-12 05:44:20|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|9
1720763080000|2024-07-12 05:44:40|5590.25|5589.65|5590.5|5589.9|5590.5|5589.9|5590.25|5589.65|48
1720763100000|2024-07-12 05:45:00|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|19
1720763110000|2024-07-12 05:45:10|5590.5|5589.9|5590.75|5590.15|5590.75|5590.15|5590.5|5589.9|22
1720763120000|2024-07-12 05:45:20|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|27
1720763130000|2024-07-12 05:45:30|5590.75|5590.15|5590.5|5589.9|5590.75|5590.15|5590.5|5589.9|11
1720763160000|2024-07-12 05:46:00|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|6
1720763170000|2024-07-12 05:46:10|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|19
1720763180000|2024-07-12 05:46:20|||||||||5
1720763200000|2024-07-12 05:46:40|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|32
1720763210000|2024-07-12 05:46:50|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|3
1720763260000|2024-07-12 05:47:40|5590.62|5590.02|5590.75|5590.15|5590.75|5590.15|5590.62|5590.02|5
1720763270000|2024-07-12 05:47:50|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|6
1720763280000|2024-07-12 05:48:00|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|5
1720763290000|2024-07-12 05:48:10|||||||||2
1720763300000|2024-07-12 05:48:20|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|30
1720763310000|2024-07-12 05:48:30|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|9
1720763320000|2024-07-12 05:48:40|5590.37|5589.77|5590.5|5589.9|5590.5|5589.9|5590.25|5589.65|47
1720763340000|2024-07-12 05:49:00|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|11
1720763370000|2024-07-12 05:49:30|||||||||29
1720763390000|2024-07-12 05:49:50|5590|5589.4|5590|5589.4|5590|5589.4|5590|5589.4|21
1720763400000|2024-07-12 05:50:00|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|26
1720763420000|2024-07-12 05:50:20|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|18
1720763440000|2024-07-12 05:50:40|5590.37|5589.77|5590.5|5589.9|5590.5|5589.9|5590.25|5589.65|13
1720763450000|2024-07-12 05:50:50|||||||||3
1720763460000|2024-07-12 05:51:00|||||||||4
1720763480000|2024-07-12 05:51:20|5590.37|5589.77|5590.5|5589.9|5590.5|5589.9|5590.37|5589.77|2
1720763490000|2024-07-12 05:51:30|5590.37|5589.77|5590.25|5589.65|5590.37|5589.77|5590.25|5589.65|5
1720763520000|2024-07-12 05:52:00|||||||||1
1720763540000|2024-07-12 05:52:20|5590.12|5589.52|5590|5589.4|5590.25|5589.65|5590|5589.4|39
1720763550000|2024-07-12 05:52:30|||||||||21
1720763560000|2024-07-12 05:52:40|||||||||8
1720763570000|2024-07-12 05:52:50|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|8
1720763580000|2024-07-12 05:53:00|5590.12|5589.52|5590|5589.4|5590.12|5589.52|5590|5589.4|7
1720763590000|2024-07-12 05:53:10|||||||||1
1720763600000|2024-07-12 05:53:20|5589.87|5589.27|5589.75|5589.15|5590|5589.4|5589.75|5589.15|20
1720763620000|2024-07-12 05:53:40|5590|5589.4|5590|5589.4|5590|5589.4|5590|5589.4|25
1720763640000|2024-07-12 05:54:00|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|22
1720763650000|2024-07-12 05:54:10|5590|5589.4|5590|5589.4|5590|5589.4|5589.75|5589.15|29
1720763690000|2024-07-12 05:54:50|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|40
1720763710000|2024-07-12 05:55:10|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|6
1720763720000|2024-07-12 05:55:20|||||||||30
1720763740000|2024-07-12 05:55:40|5589.25|5588.65|5589.75|5589.15|5589.75|5589.15|5589.25|5588.65|53
1720763750000|2024-07-12 05:55:50|5590|5589.4|5590|5589.4|5590|5589.4|5590|5589.4|32
1720763760000|2024-07-12 05:56:00|5589.87|5589.27|5590|5589.4|5590|5589.4|5589.75|5589.15|7
1720763770000|2024-07-12 05:56:10|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|8
1720763790000|2024-07-12 05:56:30|||||||||20
1720763800000|2024-07-12 05:56:40|||||||||15
1720763810000|2024-07-12 05:56:50|5590|5589.4|5590|5589.4|5590|5589.4|5590|5589.4|43
1720763820000|2024-07-12 05:57:00|||||||||4
1720763830000|2024-07-12 05:57:10|5590.12|5589.52|5590.25|5589.65|5590.25|5589.65|5590.12|5589.52|29
1720763840000|2024-07-12 05:57:20|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|5590.25|5589.65|28
1720763860000|2024-07-12 05:57:40|5590.62|5590.02|5590.62|5590.02|5590.62|5590.02|5590.5|5589.9|24
1720763870000|2024-07-12 05:57:50|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|1
1720763890000|2024-07-12 05:58:10|5591|5590.4|5591|5590.4|5591|5590.4|5591|5590.4|12
1720763900000|2024-07-12 05:58:20|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|33
1720763920000|2024-07-12 05:58:40|5590.87|5590.27|5591|5590.4|5591|5590.4|5590.75|5590.15|56
1720763930000|2024-07-12 05:58:50|5591.12|5590.52|5591|5590.4|5591.12|5590.52|5591|5590.4|12
1720763950000|2024-07-12 05:59:10|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|14
1720763960000|2024-07-12 05:59:20|5590.87|5590.27|5591|5590.4|5591|5590.4|5590.75|5590.15|37
1720763970000|2024-07-12 05:59:30|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|10
1720763980000|2024-07-12 05:59:40|5591|5590.4|5590.75|5590.15|5591|5590.4|5590.75|5590.15|10
1720763990000|2024-07-12 05:59:50|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|35
1720764000000|2024-07-12 06:00:00|5590.75|5590.15|5591.25|5590.65|5591.25|5590.65|5590.75|5590.15|85
1720764010000|2024-07-12 06:00:10|5591|5590.4|5591.25|5590.65|5591.25|5590.65|5591|5590.4|75
1720764020000|2024-07-12 06:00:20|5591.12|5590.52|5591.25|5590.65|5591.25|5590.65|5591|5590.4|29
1720764030000|2024-07-12 06:00:30|5592|5591.4|5592.25|5591.65|5592.25|5591.65|5592|5591.4|267
1720764040000|2024-07-12 06:00:40|5592.12|5591.52|5592|5591.4|5592.25|5591.65|5592|5591.4|44
1720764050000|2024-07-12 06:00:50|5592.25|5591.65|5592.25|5591.65|5592.25|5591.65|5592.25|5591.65|8
1720764060000|2024-07-12 06:01:00|5592.5|5591.9|5592.25|5591.65|5592.5|5591.9|5592.25|5591.65|112
1720764070000|2024-07-12 06:01:10|5592.12|5591.52|5592.25|5591.65|5592.25|5591.65|5592.12|5591.52|27
1720764080000|2024-07-12 06:01:20|||||||||12
1720764090000|2024-07-12 06:01:30|5592.5|5591.9|5592.5|5591.9|5592.5|5591.9|5592.5|5591.9|44
1720764100000|2024-07-12 06:01:40|5592.37|5591.77|5592.25|5591.65|5592.5|5591.9|5592.25|5591.65|44
1720764110000|2024-07-12 06:01:50|5592.5|5591.9|5592.5|5591.9|5592.5|5591.9|5592.25|5591.65|42
1720764120000|2024-07-12 06:02:00|5592.75|5592.15|5592.5|5591.9|5592.75|5592.15|5592.5|5591.9|160
1720764140000|2024-07-12 06:02:20|5592.25|5591.65|5592.5|5591.9|5592.5|5591.9|5592.25|5591.65|28
1720764150000|2024-07-12 06:02:30|5592.37|5591.77|5592.25|5591.65|5592.37|5591.77|5592.25|5591.65|1
1720764160000|2024-07-12 06:02:40|5592.5|5591.9|5592.5|5591.9|5592.5|5591.9|5592.5|5591.9|21
1720764170000|2024-07-12 06:02:50|5592.75|5592.15|5592.5|5591.9|5592.75|5592.15|5592.5|5591.9|25
1720764190000|2024-07-12 06:03:10|5592.37|5591.77|5592.5|5591.9|5592.5|5591.9|5592.25|5591.65|33
1720764200000|2024-07-12 06:03:20|5592.25|5591.65|5592.25|5591.65|5592.25|5591.65|5592.25|5591.65|30
1720764210000|2024-07-12 06:03:30|5592|5591.4|5592|5591.4|5592|5591.4|5592|5591.4|10
1720764220000|2024-07-12 06:03:40|5592.12|5591.52|5592|5591.4|5592.25|5591.65|5592|5591.4|16
1720764230000|2024-07-12 06:03:50|5592.12|5591.52|5592.25|5591.65|5592.25|5591.65|5592|5591.4|21
1720764240000|2024-07-12 06:04:00|5592|5591.4|5591.5|5590.9|5592|5591.4|5591.5|5590.9|54
1720764250000|2024-07-12 06:04:10|5591.62|5591.02|5591.75|5591.15|5591.75|5591.15|5591.62|5591.02|31
1720764260000|2024-07-12 06:04:20|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|5591.25|5590.65|39
1720764270000|2024-07-12 06:04:30|||||||||57
1720764280000|2024-07-12 06:04:40|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|24
1720764290000|2024-07-12 06:04:50|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|23
1720764300000|2024-07-12 06:05:00|||||||||3
1720764310000|2024-07-12 06:05:10|5591.62|5591.02|5591.5|5590.9|5591.62|5591.02|5591.5|5590.9|11
1720764320000|2024-07-12 06:05:20|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|10
1720764340000|2024-07-12 06:05:40|5591|5590.4|5591|5590.4|5591|5590.4|5591|5590.4|20
1720764350000|2024-07-12 06:05:50|5590.87|5590.27|5590.75|5590.15|5590.87|5590.27|5590.75|5590.15|0
1720764360000|2024-07-12 06:06:00|5591|5590.4|5591|5590.4|5591|5590.4|5591|5590.4|21
1720764370000|2024-07-12 06:06:10|5590.75|5590.15|5591|5590.4|5591|5590.4|5590.75|5590.15|44
1720764380000|2024-07-12 06:06:20|||||||||4
1720764390000|2024-07-12 06:06:30|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|20
1720764400000|2024-07-12 06:06:40|5591.12|5590.52|5591.12|5590.52|5591.12|5590.52|5591.12|5590.52|8
1720764410000|2024-07-12 06:06:50|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|1
1720764430000|2024-07-12 06:07:10|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|11
1720764450000|2024-07-12 06:07:30|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|18
1720764460000|2024-07-12 06:07:40|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|157
1720764470000|2024-07-12 06:07:50|5591|5590.4|5591.25|5590.65|5591.25|5590.65|5591|5590.4|18
1720764480000|2024-07-12 06:08:00|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|5591.25|5590.65|30
1720764490000|2024-07-12 06:08:10|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|34
1720764510000|2024-07-12 06:08:30|5591|5590.4|5591|5590.4|5591|5590.4|5591|5590.4|14
1720764520000|2024-07-12 06:08:40|||||||||17
1720764550000|2024-07-12 06:09:10|||||||||23
1720764560000|2024-07-12 06:09:20|||||||||1
1720764570000|2024-07-12 06:09:30|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|13
1720764580000|2024-07-12 06:09:40|5590.62|5590.02|5590.5|5589.9|5590.62|5590.02|5590.5|5589.9|32
1720764590000|2024-07-12 06:09:50|5590.37|5589.77|5590.5|5589.9|5590.5|5589.9|5590.25|5589.65|22
1720764600000|2024-07-12 06:10:00|||||||||18
1720764630000|2024-07-12 06:10:30|5590.37|5589.77|5590.75|5590.15|5590.75|5590.15|5590.37|5589.77|32
1720764640000|2024-07-12 06:10:40|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|5
1720764650000|2024-07-12 06:10:50|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|20
1720764660000|2024-07-12 06:11:00|5590.62|5590.02|5590.5|5589.9|5590.75|5590.15|5590.5|5589.9|21
1720764670000|2024-07-12 06:11:10|5590.75|5590.15|5590.5|5589.9|5590.75|5590.15|5590.5|5589.9|62
1720764680000|2024-07-12 06:11:20|5590.37|5589.77|5590.5|5589.9|5590.5|5589.9|5590.25|5589.65|8
1720764690000|2024-07-12 06:11:30|5590.75|5590.15|5591|5590.4|5591|5590.4|5590.75|5590.15|27
1720764700000|2024-07-12 06:11:40|5590.87|5590.27|5590.75|5590.15|5590.87|5590.27|5590.75|5590.15|7
1720764710000|2024-07-12 06:11:50|||||||||12
1720764720000|2024-07-12 06:12:00|5591|5590.4|5591|5590.4|5591|5590.4|5591|5590.4|17
1720764730000|2024-07-12 06:12:10|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|19
1720764750000|2024-07-12 06:12:30|||||||||3
1720764760000|2024-07-12 06:12:40|||||||||14
1720764770000|2024-07-12 06:12:50|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|15
1720764780000|2024-07-12 06:13:00|5591.37|5590.77|5591.5|5590.9|5591.5|5590.9|5591.37|5590.77|9
1720764810000|2024-07-12 06:13:30|5591.25|5590.65|5591.5|5590.9|5591.5|5590.9|5591.25|5590.65|11
1720764820000|2024-07-12 06:13:40|5591.37|5590.77|5591.25|5590.65|5591.37|5590.77|5591.25|5590.65|2
1720764830000|2024-07-12 06:13:50|||||||||3
1720764840000|2024-07-12 06:14:00|5591|5590.4|5591|5590.4|5591|5590.4|5591|5590.4|8
1720764850000|2024-07-12 06:14:10|||||||||9
1720764860000|2024-07-12 06:14:20|5590.75|5590.15|5590.5|5589.9|5590.75|5590.15|5590.5|5589.9|29
1720764870000|2024-07-12 06:14:30|||||||||15
1720764880000|2024-07-12 06:14:40|5590.25|5589.65|5590|5589.4|5590.25|5589.65|5590|5589.4|27
1720764890000|2024-07-12 06:14:50|5589.75|5589.15|5589.5|5588.9|5589.75|5589.15|5589.25|5588.65|79
1720764900000|2024-07-12 06:15:00|5589.75|5589.15|5589.5|5588.9|5589.75|5589.15|5589.5|5588.9|35
1720764910000|2024-07-12 06:15:10|5589.62|5589.02|5589.5|5588.9|5589.75|5589.15|5589.5|5588.9|55
1720764930000|2024-07-12 06:15:30|5589.75|5589.15|5590|5589.4|5590|5589.4|5589.75|5589.15|40
1720764940000|2024-07-12 06:15:40|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|12
1720764950000|2024-07-12 06:15:50|5590.5|5589.9|5590.75|5590.15|5590.75|5590.15|5590.5|5589.9|19
1720764960000|2024-07-12 06:16:00|5591|5590.4|5591|5590.4|5591.25|5590.65|5591|5590.4|98
1720764970000|2024-07-12 06:16:10|5591.25|5590.65|5591.5|5590.9|5591.5|5590.9|5591.25|5590.65|41
1720764980000|2024-07-12 06:16:20|5591.25|5590.65|5591.25|5590.65|5591.5|5590.9|5591.25|5590.65|13
1720764990000|2024-07-12 06:16:30|5591.12|5590.52|5591.25|5590.65|5591.25|5590.65|5591.12|5590.52|26
1720765000000|2024-07-12 06:16:40|5591|5590.4|5591|5590.4|5591|5590.4|5591|5590.4|27
1720765010000|2024-07-12 06:16:50|5590.75|5590.15|5591|5590.4|5591|5590.4|5590.75|5590.15|42
1720765020000|2024-07-12 06:17:00|||||||||1
1720765050000|2024-07-12 06:17:30|5591.12|5590.52|5591|5590.4|5591.25|5590.65|5591|5590.4|38
1720765060000|2024-07-12 06:17:40|5590.75|5590.15|5591.5|5590.9|5591.5|5590.9|5590.75|5590.15|95
1720765070000|2024-07-12 06:17:50|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|23
1720765080000|2024-07-12 06:18:00|5591.12|5590.52|5591.25|5590.65|5591.25|5590.65|5591.12|5590.52|4
1720765090000|2024-07-12 06:18:10|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|5591.37|5590.77|15
1720765110000|2024-07-12 06:18:30|||||||||22
1720765120000|2024-07-12 06:18:40|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|22
1720765130000|2024-07-12 06:18:50|5592|5591.4|5592|5591.4|5592|5591.4|5592|5591.4|14
1720765140000|2024-07-12 06:19:00|5591.75|5591.15|5591.5|5590.9|5591.75|5591.15|5591.5|5590.9|12
1720765150000|2024-07-12 06:19:10|5591.25|5590.65|5591.75|5591.15|5591.75|5591.15|5591.25|5590.65|23
1720765160000|2024-07-12 06:19:20|5592|5591.4|5592|5591.4|5592|5591.4|5592|5591.4|10
1720765170000|2024-07-12 06:19:30|5592.12|5591.52|5592|5591.4|5592.25|5591.65|5592|5591.4|26
1720765180000|2024-07-12 06:19:40|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|31
1720765190000|2024-07-12 06:19:50|5592|5591.4|5591.75|5591.15|5592|5591.4|5591.75|5591.15|20
1720765200000|2024-07-12 06:20:00|||||||||4
1720765210000|2024-07-12 06:20:10|5591.62|5591.02|5591.5|5590.9|5591.75|5591.15|5591.5|5590.9|17
1720765220000|2024-07-12 06:20:20|5591.62|5591.02|5591.5|5590.9|5591.62|5591.02|5591.5|5590.9|2
1720765230000|2024-07-12 06:20:30|5591.75|5591.15|5591.75|5591.15|5592|5591.4|5591.75|5591.15|36
1720765250000|2024-07-12 06:20:50|5591.62|5591.02|5591.75|5591.15|5591.75|5591.15|5591.5|5590.9|16
1720765260000|2024-07-12 06:21:00|5591.87|5591.27|5591.87|5591.27|5591.87|5591.27|5591.87|5591.27|25
1720765270000|2024-07-12 06:21:10|5592|5591.4|5592|5591.4|5592|5591.4|5591.75|5591.15|9
1720765280000|2024-07-12 06:21:20|5591.87|5591.27|5592|5591.4|5592|5591.4|5591.87|5591.27|22
1720765300000|2024-07-12 06:21:40|||||||||8
1720765310000|2024-07-12 06:21:50|||||||||1
1720765320000|2024-07-12 06:22:00|||||||||4
1720765330000|2024-07-12 06:22:10|5592.25|5591.65|5592.25|5591.65|5592.25|5591.65|5592.25|5591.65|70
1720765340000|2024-07-12 06:22:20|||||||||61
1720765350000|2024-07-12 06:22:30|||||||||1
1720765360000|2024-07-12 06:22:40|5592|5591.4|5592.12|5591.52|5592.12|5591.52|5592|5591.4|21
1720765370000|2024-07-12 06:22:50|5592.25|5591.65|5592|5591.4|5592.25|5591.65|5592|5591.4|6
1720765380000|2024-07-12 06:23:00|5592.25|5591.65|5592.25|5591.65|5592.25|5591.65|5592|5591.4|42
1720765390000|2024-07-12 06:23:10|||||||||4
1720765400000|2024-07-12 06:23:20|5592.5|5591.9|5592.25|5591.65|5592.5|5591.9|5592.25|5591.65|19
1720765420000|2024-07-12 06:23:40|5592.5|5591.9|5592.5|5591.9|5592.5|5591.9|5592.5|5591.9|20
1720765430000|2024-07-12 06:23:50|||||||||1
1720765440000|2024-07-12 06:24:00|||||||||8
1720765450000|2024-07-12 06:24:10|5592.62|5592.02|5592.75|5592.15|5592.75|5592.15|5592.62|5592.02|32
1720765460000|2024-07-12 06:24:20|5592.5|5591.9|5592.25|5591.65|5592.5|5591.9|5592.25|5591.65|58
1720765470000|2024-07-12 06:24:30|5592.5|5591.9|5592.5|5591.9|5592.5|5591.9|5592.5|5591.9|26
1720765480000|2024-07-12 06:24:40|||||||||7
1720765490000|2024-07-12 06:24:50|||||||||4
1720765500000|2024-07-12 06:25:00|||||||||1
1720765510000|2024-07-12 06:25:10|5592.25|5591.65|5592.5|5591.9|5592.5|5591.9|5592.25|5591.65|37
1720765520000|2024-07-12 06:25:20|5592.25|5591.65|5592|5591.4|5592.25|5591.65|5592|5591.4|32
1720765530000|2024-07-12 06:25:30|5592.25|5591.65|5592.5|5591.9|5592.5|5591.9|5592|5591.4|54
1720765540000|2024-07-12 06:25:40|5592.25|5591.65|5592.25|5591.65|5592.5|5591.9|5592.25|5591.65|49
1720765550000|2024-07-12 06:25:50|5592.37|5591.77|5592.5|5591.9|5592.5|5591.9|5592.37|5591.77|6
1720765560000|2024-07-12 06:26:00|5592.25|5591.65|5592.5|5591.9|5592.5|5591.9|5592.25|5591.65|8
1720765570000|2024-07-12 06:26:10|||||||||9
1720765590000|2024-07-12 06:26:30|||||||||4
1720765600000|2024-07-12 06:26:40|||||||||41
1720765610000|2024-07-12 06:26:50|5592.25|5591.65|5592.25|5591.65|5592.25|5591.65|5592.12|5591.52|42
1720765620000|2024-07-12 06:27:00|5592|5591.4|5592|5591.4|5592|5591.4|5592|5591.4|10
1720765630000|2024-07-12 06:27:10|||||||||5
1720765650000|2024-07-12 06:27:30|5592.25|5591.65|5592.25|5591.65|5592.25|5591.65|5592.25|5591.65|16
1720765660000|2024-07-12 06:27:40|5592|5591.4|5592|5591.4|5592|5591.4|5592|5591.4|12
1720765670000|2024-07-12 06:27:50|5592.25|5591.65|5592.25|5591.65|5592.25|5591.65|5592.25|5591.65|14
1720765690000|2024-07-12 06:28:10|5592.5|5591.9|5592.5|5591.9|5592.5|5591.9|5592.5|5591.9|7
1720765710000|2024-07-12 06:28:30|||||||||31
1720765730000|2024-07-12 06:28:50|5592.25|5591.65|5592.25|5591.65|5592.25|5591.65|5592.25|5591.65|17
1720765740000|2024-07-12 06:29:00|5592.12|5591.52|5592|5591.4|5592.12|5591.52|5592|5591.4|22
1720765750000|2024-07-12 06:29:10|||||||||12
1720765760000|2024-07-12 06:29:20|5592.12|5591.52|5592|5591.4|5592.12|5591.52|5592|5591.4|32
1720765770000|2024-07-12 06:29:30|||||||||5
1720765780000|2024-07-12 06:29:40|||||||||6
1720765790000|2024-07-12 06:29:50|||||||||13
1720765800000|2024-07-12 06:30:00|5592.25|5591.65|5592.25|5591.65|5592.25|5591.65|5592|5591.4|17
1720765810000|2024-07-12 06:30:10|5592.37|5591.77|5592.37|5591.77|5592.37|5591.77|5592.37|5591.77|30
1720765820000|2024-07-12 06:30:20|5592.25|5591.65|5592.25|5591.65|5592.25|5591.65|5592.25|5591.65|2
1720765830000|2024-07-12 06:30:30|||||||||22
1720765840000|2024-07-12 06:30:40|||||||||3
1720765850000|2024-07-12 06:30:50|||||||||9
1720765860000|2024-07-12 06:31:00|||||||||21
1720765880000|2024-07-12 06:31:20|5592.37|5591.77|5592.37|5591.77|5592.37|5591.77|5592.37|5591.77|30
1720765890000|2024-07-12 06:31:30|5592.25|5591.65|5592.25|5591.65|5592.37|5591.77|5592.25|5591.65|15
1720765900000|2024-07-12 06:31:40|5592.5|5591.9|5592.5|5591.9|5592.5|5591.9|5592.5|5591.9|11
1720765910000|2024-07-12 06:31:50|5592.75|5592.15|5592.75|5592.15|5592.75|5592.15|5592.5|5591.9|98
1720765920000|2024-07-12 06:32:00|5592.5|5591.9|5592.5|5591.9|5592.5|5591.9|5592.5|5591.9|19
1720765940000|2024-07-12 06:32:20|||||||||4
1720765950000|2024-07-12 06:32:30|5592.25|5591.65|5592.25|5591.65|5592.25|5591.65|5592|5591.4|69
1720765960000|2024-07-12 06:32:40|5592.5|5591.9|5592.25|5591.65|5592.5|5591.9|5592.25|5591.65|51
1720765970000|2024-07-12 06:32:50|5592.12|5591.52|5592.25|5591.65|5592.25|5591.65|5592.12|5591.52|12
1720765980000|2024-07-12 06:33:00|5592.12|5591.52|5592.12|5591.52|5592.25|5591.65|5592.12|5591.52|16
1720765990000|2024-07-12 06:33:10|5592.25|5591.65|5592.25|5591.65|5592.25|5591.65|5592.25|5591.65|0
1720766000000|2024-07-12 06:33:20|||||||||11
1720766010000|2024-07-12 06:33:30|5592.37|5591.77|5592.37|5591.77|5592.37|5591.77|5592.37|5591.77|9
1720766020000|2024-07-12 06:33:40|5592.25|5591.65|5592.5|5591.9|5592.5|5591.9|5592.25|5591.65|7
1720766030000|2024-07-12 06:33:50|5592.25|5591.65|5592.25|5591.65|5592.25|5591.65|5592.25|5591.65|17
1720766040000|2024-07-12 06:34:00|||||||||12
1720766050000|2024-07-12 06:34:10|5592.5|5591.9|5592.37|5591.77|5592.5|5591.9|5592.37|5591.77|4
1720766070000|2024-07-12 06:34:30|5592.25|5591.65|5592.37|5591.77|5592.37|5591.77|5592.25|5591.65|9
1720766080000|2024-07-12 06:34:40|5592.25|5591.65|5592.25|5591.65|5592.25|5591.65|5592.25|5591.65|5
1720766090000|2024-07-12 06:34:50|5592.37|5591.77|5592.25|5591.65|5592.5|5591.9|5592.25|5591.65|8
1720766100000|2024-07-12 06:35:00|5592.5|5591.9|5592.5|5591.9|5592.5|5591.9|5592.25|5591.65|16
1720766110000|2024-07-12 06:35:10|5592.37|5591.77|5592.25|5591.65|5592.37|5591.77|5592.25|5591.65|2
1720766120000|2024-07-12 06:35:20|||||||||1
1720766130000|2024-07-12 06:35:30|5592.5|5591.9|5592.25|5591.65|5592.5|5591.9|5592.25|5591.65|17
1720766140000|2024-07-12 06:35:40|5592|5591.4|5592|5591.4|5592.25|5591.65|5592|5591.4|57
1720766150000|2024-07-12 06:35:50|5592.12|5591.52|5592.25|5591.65|5592.25|5591.65|5592.12|5591.52|12
1720766160000|2024-07-12 06:36:00|5592|5591.4|5592|5591.4|5592|5591.4|5592|5591.4|11
1720766170000|2024-07-12 06:36:10|5592.12|5591.52|5592|5591.4|5592.25|5591.65|5592|5591.4|9
1720766180000|2024-07-12 06:36:20|||||||||64
1720766190000|2024-07-12 06:36:30|||||||||2
1720766200000|2024-07-12 06:36:40|||||||||3
1720766220000|2024-07-12 06:37:00|5592.12|5591.52|5592|5591.4|5592.12|5591.52|5592|5591.4|12
1720766230000|2024-07-12 06:37:10|5592.12|5591.52|5592|5591.4|5592.12|5591.52|5592|5591.4|0
1720766240000|2024-07-12 06:37:20|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|33
1720766260000|2024-07-12 06:37:40|5591.62|5591.02|5591.75|5591.15|5591.75|5591.15|5591.5|5590.9|24
1720766280000|2024-07-12 06:38:00|||||||||38
1720766290000|2024-07-12 06:38:10|5591.5|5590.9|5591.5|5590.9|5591.75|5591.15|5591.5|5590.9|33
1720766310000|2024-07-12 06:38:30|||||||||1
1720766320000|2024-07-12 06:38:40|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|24
1720766330000|2024-07-12 06:38:50|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|8
1720766340000|2024-07-12 06:39:00|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|8
1720766350000|2024-07-12 06:39:10|5592|5591.4|5592|5591.4|5592|5591.4|5591.75|5591.15|38
1720766360000|2024-07-12 06:39:20|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|9
1720766380000|2024-07-12 06:39:40|5591.5|5590.9|5591.5|5590.9|5591.75|5591.15|5591.5|5590.9|17
1720766410000|2024-07-12 06:40:10|||||||||14
1720766420000|2024-07-12 06:40:20|5591.25|5590.65|5591.5|5590.9|5591.5|5590.9|5591.25|5590.65|20
1720766430000|2024-07-12 06:40:30|5591.75|5591.15|5591.87|5591.27|5591.87|5591.27|5591.75|5591.15|14
1720766440000|2024-07-12 06:40:40|5592|5591.4|5591.75|5591.15|5592|5591.4|5591.75|5591.15|11
1720766450000|2024-07-12 06:40:50|5592|5591.4|5592|5591.4|5592|5591.4|5592|5591.4|4
1720766460000|2024-07-12 06:41:00|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|15
1720766480000|2024-07-12 06:41:20|5591.5|5590.9|5591.5|5590.9|5591.75|5591.15|5591.5|5590.9|38
1720766490000|2024-07-12 06:41:30|5591.37|5590.77|5591.5|5590.9|5591.5|5590.9|5591.25|5590.65|19
1720766510000|2024-07-12 06:41:50|5591.25|5590.65|5591.5|5590.9|5591.5|5590.9|5591.25|5590.65|10
1720766520000|2024-07-12 06:42:00|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|72
1720766530000|2024-07-12 06:42:10|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|12
1720766550000|2024-07-12 06:42:30|5591.75|5591.15|5591.87|5591.27|5592|5591.4|5591.75|5591.15|99
1720766560000|2024-07-12 06:42:40|5592|5591.4|5591.75|5591.15|5592|5591.4|5591.75|5591.15|9
1720766570000|2024-07-12 06:42:50|5591.87|5591.27|5591.75|5591.15|5591.87|5591.27|5591.75|5591.15|3
1720766580000|2024-07-12 06:43:00|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|12
1720766610000|2024-07-12 06:43:30|5591.62|5591.02|5591.5|5590.9|5591.62|5591.02|5591.5|5590.9|34
1720766620000|2024-07-12 06:43:40|5591.25|5590.65|5591.25|5590.65|5591.37|5590.77|5591.25|5590.65|18
1720766640000|2024-07-12 06:44:00|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|28
1720766650000|2024-07-12 06:44:10|5591.25|5590.65|5591|5590.4|5591.25|5590.65|5591|5590.4|24
1720766670000|2024-07-12 06:44:30|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|67
1720766680000|2024-07-12 06:44:40|||||||||3
1720766700000|2024-07-12 06:45:00|5590.5|5589.9|5591|5590.4|5591|5590.4|5590.5|5589.9|152
1720766710000|2024-07-12 06:45:10|5591.25|5590.65|5591|5590.4|5591.25|5590.65|5591|5590.4|71
1720766720000|2024-07-12 06:45:20|5591.25|5590.65|5591|5590.4|5591.25|5590.65|5591|5590.4|22
1720766730000|2024-07-12 06:45:30|5590.87|5590.27|5591|5590.4|5591|5590.4|5590.87|5590.27|19
1720766740000|2024-07-12 06:45:40|||||||||18
1720766750000|2024-07-12 06:45:50|5591.12|5590.52|5591.25|5590.65|5591.25|5590.65|5591.12|5590.52|5
1720766760000|2024-07-12 06:46:00|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|26
1720766770000|2024-07-12 06:46:10|5591.25|5590.65|5591.5|5590.9|5591.5|5590.9|5591.25|5590.65|17
1720766780000|2024-07-12 06:46:20|5591.25|5590.65|5591.5|5590.9|5591.5|5590.9|5591.25|5590.65|22
1720766800000|2024-07-12 06:46:40|5591.25|5590.65|5591.5|5590.9|5591.5|5590.9|5591.25|5590.65|21
1720766820000|2024-07-12 06:47:00|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|5591.62|5591.02|21
1720766850000|2024-07-12 06:47:30|||||||||1
1720766860000|2024-07-12 06:47:40|||||||||4
1720766870000|2024-07-12 06:47:50|||||||||1
1720766920000|2024-07-12 06:48:40|5591.62|5591.02|5591.5|5590.9|5591.75|5591.15|5591.5|5590.9|37
1720766930000|2024-07-12 06:48:50|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|14
1720766940000|2024-07-12 06:49:00|||||||||24
1720766950000|2024-07-12 06:49:10|5591|5590.4|5591|5590.4|5591|5590.4|5591|5590.4|0
1720766980000|2024-07-12 06:49:40|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|57
1720766990000|2024-07-12 06:49:50|5590.5|5589.9|5590.75|5590.15|5590.75|5590.15|5590.5|5589.9|23
1720767000000|2024-07-12 06:50:00|5590.5|5589.9|5590.25|5589.65|5590.5|5589.9|5590.25|5589.65|87
1720767010000|2024-07-12 06:50:10|5590.5|5589.9|5590.5|5589.9|5590.75|5590.15|5590.5|5589.9|54
1720767020000|2024-07-12 06:50:20|5590.62|5590.02|5590.87|5590.27|5591|5590.4|5590.62|5590.02|47
1720767030000|2024-07-12 06:50:30|5591|5590.4|5591|5590.4|5591|5590.4|5591|5590.4|0
1720767040000|2024-07-12 06:50:40|5590.75|5590.15|5591|5590.4|5591|5590.4|5590.75|5590.15|10
1720767050000|2024-07-12 06:50:50|||||||||6
1720767060000|2024-07-12 06:51:00|||||||||28
1720767070000|2024-07-12 06:51:10|5591.12|5590.52|5591|5590.4|5591.12|5590.52|5591|5590.4|26
1720767080000|2024-07-12 06:51:20|5591.12|5590.52|5591|5590.4|5591.12|5590.52|5591|5590.4|2
1720767090000|2024-07-12 06:51:30|||||||||3
1720767130000|2024-07-12 06:52:10|||||||||25
1720767150000|2024-07-12 06:52:30|5591.25|5590.65|5590.87|5590.27|5591.25|5590.65|5590.75|5590.15|31
1720767160000|2024-07-12 06:52:40|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|5590.5|5589.9|16
1720767170000|2024-07-12 06:52:50|5590.62|5590.02|5590.75|5590.15|5590.75|5590.15|5590.62|5590.02|6
1720767180000|2024-07-12 06:53:00|||||||||1
1720767200000|2024-07-12 06:53:20|||||||||12
1720767240000|2024-07-12 06:54:00|||||||||19
1720767250000|2024-07-12 06:54:10|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|12
1720767260000|2024-07-12 06:54:20|||||||||7
1720767280000|2024-07-12 06:54:40|||||||||42
1720767290000|2024-07-12 06:54:50|5590.37|5589.77|5590.5|5589.9|5590.5|5589.9|5590.37|5589.77|7
1720767310000|2024-07-12 06:55:10|5590.37|5589.77|5590|5589.4|5590.5|5589.9|5590|5589.4|47
1720767320000|2024-07-12 06:55:20|||||||||2
1720767330000|2024-07-12 06:55:30|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|33
1720767340000|2024-07-12 06:55:40|||||||||1
1720767350000|2024-07-12 06:55:50|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|5
1720767360000|2024-07-12 06:56:00|5590.25|5589.65|5590.5|5589.9|5590.5|5589.9|5590.25|5589.65|15
1720767370000|2024-07-12 06:56:10|||||||||5
1720767380000|2024-07-12 06:56:20|5590.25|5589.65|5590|5589.4|5590.25|5589.65|5590|5589.4|65
1720767400000|2024-07-12 06:56:40|5590.12|5589.52|5590.25|5589.65|5590.25|5589.65|5590.12|5589.52|31
1720767420000|2024-07-12 06:57:00|||||||||4
1720767430000|2024-07-12 06:57:10|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|34
1720767440000|2024-07-12 06:57:20|5590.25|5589.65|5590.5|5589.9|5590.5|5589.9|5590.25|5589.65|8
1720767450000|2024-07-12 06:57:30|5590.25|5589.65|5590.5|5589.9|5590.5|5589.9|5590.25|5589.65|7
1720767460000|2024-07-12 06:57:40|5590.37|5589.77|5590.5|5589.9|5590.5|5589.9|5590.25|5589.65|14
1720767470000|2024-07-12 06:57:50|||||||||1
1720767480000|2024-07-12 06:58:00|5590.75|5590.15|5590.5|5589.9|5590.75|5590.15|5590.5|5589.9|12
1720767490000|2024-07-12 06:58:10|5590.25|5589.65|5590.5|5589.9|5590.5|5589.9|5590.25|5589.65|15
1720767500000|2024-07-12 06:58:20|||||||||1
1720767510000|2024-07-12 06:58:30|5590.37|5589.77|5590.25|5589.65|5590.5|5589.9|5590.25|5589.65|28
1720767520000|2024-07-12 06:58:40|5590.5|5589.9|5590.25|5589.65|5590.5|5589.9|5590.25|5589.65|40
1720767530000|2024-07-12 06:58:50|||||||||6
1720767540000|2024-07-12 06:59:00|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|5590.25|5589.65|62
1720767550000|2024-07-12 06:59:10|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|5
1720767560000|2024-07-12 06:59:20|5590.37|5589.77|5590.25|5589.65|5590.37|5589.77|5590.25|5589.65|43
1720767570000|2024-07-12 06:59:30|||||||||33
1720767580000|2024-07-12 06:59:40|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|12
1720767590000|2024-07-12 06:59:50|5590.75|5590.15|5591|5590.4|5591|5590.4|5590.75|5590.15|92
1720767600000|2024-07-12 07:00:00|5591.25|5590.65|5591.75|5591.15|5591.75|5591.15|5590.5|5589.9|213
1720767610000|2024-07-12 07:00:10|5591.62|5591.02|5591.75|5591.15|5591.75|5591.15|5591.5|5590.9|15
1720767620000|2024-07-12 07:00:20|5592|5591.4|5592|5591.4|5592.25|5591.65|5591.75|5591.15|158
1720767630000|2024-07-12 07:00:30|5592.25|5591.65|5592|5591.4|5592.25|5591.65|5592|5591.4|95
1720767640000|2024-07-12 07:00:40|5592.25|5591.65|5592.25|5591.65|5592.25|5591.65|5592.25|5591.65|31
1720767660000|2024-07-12 07:01:00|5592|5591.4|5592.25|5591.65|5592.5|5591.9|5591.75|5591.15|180
1720767670000|2024-07-12 07:01:10|5592.5|5591.9|5592.25|5591.65|5592.5|5591.9|5592.25|5591.65|44
1720767680000|2024-07-12 07:01:20|5592|5591.4|5592|5591.4|5592|5591.4|5592|5591.4|67
1720767690000|2024-07-12 07:01:30|5592.25|5591.65|5592|5591.4|5592.25|5591.65|5591.75|5591.15|68
1720767700000|2024-07-12 07:01:40|5592.25|5591.65|5592|5591.4|5592.25|5591.65|5592|5591.4|15
1720767710000|2024-07-12 07:01:50|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|77
1720767720000|2024-07-12 07:02:00|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|87
1720767730000|2024-07-12 07:02:10|||||||||12
1720767740000|2024-07-12 07:02:20|||||||||56
1720767750000|2024-07-12 07:02:30|||||||||19
1720767760000|2024-07-12 07:02:40|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|19
1720767770000|2024-07-12 07:02:50|5591.37|5590.77|5591.5|5590.9|5591.5|5590.9|5591.25|5590.65|22
1720767780000|2024-07-12 07:03:00|5591.37|5590.77|5591.75|5591.15|5591.75|5591.15|5591.37|5590.77|39
1720767790000|2024-07-12 07:03:10|5591.62|5591.02|5591.5|5590.9|5591.75|5591.15|5591.5|5590.9|20
1720767800000|2024-07-12 07:03:20|5591.75|5591.15|5592|5591.4|5592|5591.4|5591.75|5591.15|20
1720767810000|2024-07-12 07:03:30|5592.12|5591.52|5592.25|5591.65|5592.25|5591.65|5592.12|5591.52|68
1720767820000|2024-07-12 07:03:40|5592.5|5591.9|5592.5|5591.9|5592.5|5591.9|5592.25|5591.65|32
1720767830000|2024-07-12 07:03:50|5592.25|5591.65|5592.5|5591.9|5592.5|5591.9|5592.25|5591.65|68
1720767840000|2024-07-12 07:04:00|5592.37|5591.77|5592.25|5591.65|5592.37|5591.77|5592.25|5591.65|32
1720767850000|2024-07-12 07:04:10|5592.5|5591.9|5592.25|5591.65|5592.5|5591.9|5592.25|5591.65|9
1720767860000|2024-07-12 07:04:20|5592.37|5591.77|5592.25|5591.65|5592.37|5591.77|5592.25|5591.65|19
1720767870000|2024-07-12 07:04:30|5592.37|5591.77|5592.25|5591.65|5592.5|5591.9|5592.25|5591.65|44
1720767880000|2024-07-12 07:04:40|5592.37|5591.77|5592.25|5591.65|5592.37|5591.77|5592.25|5591.65|6
1720767890000|2024-07-12 07:04:50|5592|5591.4|5592.25|5591.65|5592.25|5591.65|5592|5591.4|41
1720767900000|2024-07-12 07:05:00|5592.12|5591.52|5591.75|5591.15|5592.12|5591.52|5591.75|5591.15|26
1720767910000|2024-07-12 07:05:10|5592|5591.4|5592|5591.4|5592|5591.4|5592|5591.4|15
1720767920000|2024-07-12 07:05:20|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|70
1720767930000|2024-07-12 07:05:30|5591.5|5590.9|5592|5591.4|5592|5591.4|5591.5|5590.9|16
1720767940000|2024-07-12 07:05:40|5591.75|5591.15|5591.75|5591.15|5592|5591.4|5591.75|5591.15|22
1720767950000|2024-07-12 07:05:50|||||||||36
1720767960000|2024-07-12 07:06:00|5592|5591.4|5591.75|5591.15|5592|5591.4|5591.75|5591.15|17
1720767970000|2024-07-12 07:06:10|5592|5591.4|5591.75|5591.15|5592|5591.4|5591.75|5591.15|22
1720767980000|2024-07-12 07:06:20|5592|5591.4|5591.75|5591.15|5592|5591.4|5591.75|5591.15|55
1720767990000|2024-07-12 07:06:30|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|8
1720768000000|2024-07-12 07:06:40|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|5591|5590.4|28
1720768010000|2024-07-12 07:06:50|5591.5|5590.9|5591.25|5590.65|5591.5|5590.9|5591.25|5590.65|25
1720768020000|2024-07-12 07:07:00|5591|5590.4|5590.5|5589.9|5591|5590.4|5590.25|5589.65|106
1720768030000|2024-07-12 07:07:10|5590.25|5589.65|5590.5|5589.9|5590.5|5589.9|5590.25|5589.65|42
1720768040000|2024-07-12 07:07:20|5590.25|5589.65|5590.75|5590.15|5590.75|5590.15|5590.25|5589.65|11
1720768050000|2024-07-12 07:07:30|5590.5|5589.9|5590.75|5590.15|5590.75|5590.15|5590.5|5589.9|58
1720768060000|2024-07-12 07:07:40|5591|5590.4|5591|5590.4|5591|5590.4|5591|5590.4|9
1720768070000|2024-07-12 07:07:50|5590.75|5590.15|5590.87|5590.27|5591|5590.4|5590.75|5590.15|32
1720768080000|2024-07-12 07:08:00|5591|5590.4|5591.25|5590.65|5591.25|5590.65|5591|5590.4|26
1720768090000|2024-07-12 07:08:10|5591|5590.4|5590.75|5590.15|5591|5590.4|5590.75|5590.15|17
1720768100000|2024-07-12 07:08:20|5591|5590.4|5591|5590.4|5591|5590.4|5591|5590.4|14
1720768110000|2024-07-12 07:08:30|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|7
1720768120000|2024-07-12 07:08:40|5591|5590.4|5591.25|5590.65|5591.25|5590.65|5591|5590.4|62
1720768130000|2024-07-12 07:08:50|5591|5590.4|5591.25|5590.65|5591.25|5590.65|5591|5590.4|22
1720768140000|2024-07-12 07:09:00|||||||||20
1720768150000|2024-07-12 07:09:10|||||||||7
1720768160000|2024-07-12 07:09:20|||||||||3
1720768170000|2024-07-12 07:09:30|5591.5|5590.9|5591.25|5590.65|5591.5|5590.9|5591.25|5590.65|53
1720768180000|2024-07-12 07:09:40|5591|5590.4|5590.75|5590.15|5591|5590.4|5590.75|5590.15|30
1720768190000|2024-07-12 07:09:50|5591|5590.4|5591|5590.4|5591|5590.4|5591|5590.4|17
1720768200000|2024-07-12 07:10:00|5590.75|5590.15|5590.5|5589.9|5590.75|5590.15|5590.5|5589.9|50
1720768210000|2024-07-12 07:10:10|5590.75|5590.15|5590.5|5589.9|5590.75|5590.15|5590.5|5589.9|22
1720768220000|2024-07-12 07:10:20|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|5590|5589.4|39
1720768230000|2024-07-12 07:10:30|||||||||1
1720768240000|2024-07-12 07:10:40|5590|5589.4|5590|5589.4|5590|5589.4|5590|5589.4|11
1720768250000|2024-07-12 07:10:50|5589.75|5589.15|5589.75|5589.15|5590|5589.4|5589.75|5589.15|46
1720768260000|2024-07-12 07:11:00|5589.87|5589.27|5590.25|5589.65|5590.25|5589.65|5589.87|5589.27|61
1720768270000|2024-07-12 07:11:10|5590|5589.4|5590|5589.4|5590.25|5589.65|5590|5589.4|34
1720768280000|2024-07-12 07:11:20|5589.75|5589.15|5589.5|5588.9|5589.75|5589.15|5589.5|5588.9|16
1720768290000|2024-07-12 07:11:30|5589.25|5588.65|5589.25|5588.65|5589.5|5588.9|5589.25|5588.65|54
1720768310000|2024-07-12 07:11:50|5589.5|5588.9|5589.25|5588.65|5589.5|5588.9|5589.25|5588.65|30
1720768320000|2024-07-12 07:12:00|5589.5|5588.9|5589.25|5588.65|5589.5|5588.9|5589.25|5588.65|64
1720768330000|2024-07-12 07:12:10|5589|5588.4|5589.25|5588.65|5589.25|5588.65|5589|5588.4|51
1720768340000|2024-07-12 07:12:20|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|16
1720768350000|2024-07-12 07:12:30|5589.37|5588.77|5589|5588.4|5589.5|5588.9|5589|5588.4|67
1720768360000|2024-07-12 07:12:40|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|73
1720768370000|2024-07-12 07:12:50|5589.5|5588.9|5589.25|5588.65|5589.5|5588.9|5589.25|5588.65|31
1720768380000|2024-07-12 07:13:00|5589|5588.4|5589.25|5588.65|5589.25|5588.65|5589|5588.4|30
1720768390000|2024-07-12 07:13:10|5589.12|5588.52|5589|5588.4|5589.12|5588.52|5589|5588.4|1
1720768400000|2024-07-12 07:13:20|5589.25|5588.65|5589.5|5588.9|5589.5|5588.9|5589.25|5588.65|21
1720768410000|2024-07-12 07:13:30|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|13
1720768420000|2024-07-12 07:13:40|||||||||6
1720768430000|2024-07-12 07:13:50|5589.37|5588.77|5589|5588.4|5589.5|5588.9|5589|5588.4|44
1720768440000|2024-07-12 07:14:00|5588.75|5588.15|5589|5588.4|5589|5588.4|5588.75|5588.15|18
1720768450000|2024-07-12 07:14:10|||||||||10
1720768460000|2024-07-12 07:14:20|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|7
1720768470000|2024-07-12 07:14:30|||||||||20
1720768480000|2024-07-12 07:14:40|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|5
1720768490000|2024-07-12 07:14:50|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|23
1720768500000|2024-07-12 07:15:00|5589|5588.4|5589|5588.4|5589|5588.4|5588.75|5588.15|91
1720768510000|2024-07-12 07:15:10|5589.25|5588.65|5589.5|5588.9|5589.5|5588.9|5589.25|5588.65|23
1720768520000|2024-07-12 07:15:20|5589.75|5589.15|5589|5588.4|5589.75|5589.15|5589|5588.4|35
1720768530000|2024-07-12 07:15:30|5589.25|5588.65|5589.25|5588.65|5589.37|5588.77|5589.25|5588.65|5
1720768540000|2024-07-12 07:15:40|5589.37|5588.77|5589.25|5588.65|5589.37|5588.77|5589.25|5588.65|14
1720768550000|2024-07-12 07:15:50|5589|5588.4|5589|5588.4|5589|5588.4|5589|5588.4|10
1720768560000|2024-07-12 07:16:00|5589.25|5588.65|5589.25|5588.65|5589.5|5588.9|5589.25|5588.65|37
1720768570000|2024-07-12 07:16:10|5589|5588.4|5589.25|5588.65|5589.25|5588.65|5589|5588.4|6
1720768580000|2024-07-12 07:16:20|5589.5|5588.9|5589.25|5588.65|5589.5|5588.9|5589|5588.4|28
1720768590000|2024-07-12 07:16:30|5589|5588.4|5589.25|5588.65|5589.25|5588.65|5589|5588.4|4
1720768600000|2024-07-12 07:16:40|||||||||29
1720768610000|2024-07-12 07:16:50|5589.37|5588.77|5589.5|5588.9|5589.5|5588.9|5589.25|5588.65|43
1720768620000|2024-07-12 07:17:00|5589.25|5588.65|5589|5588.4|5589.25|5588.65|5589|5588.4|37
1720768630000|2024-07-12 07:17:10|5588.75|5588.15|5588.75|5588.15|5589|5588.4|5588.75|5588.15|39
1720768640000|2024-07-12 07:17:20|5589|5588.4|5589|5588.4|5589|5588.4|5588.75|5588.15|15
1720768660000|2024-07-12 07:17:40|5589.25|5588.65|5588.75|5588.15|5589.25|5588.65|5588.75|5588.15|17
1720768670000|2024-07-12 07:17:50|5588.5|5587.9|5588.5|5587.9|5588.5|5587.9|5588.5|5587.9|39
1720768680000|2024-07-12 07:18:00|5588.75|5588.15|5588.75|5588.15|5588.87|5588.27|5588.75|5588.15|27
1720768710000|2024-07-12 07:18:30|||||||||17
1720768720000|2024-07-12 07:18:40|5588.5|5587.9|5588.5|5587.9|5588.5|5587.9|5588.5|5587.9|27
1720768730000|2024-07-12 07:18:50|5588.37|5587.77|5588.5|5587.9|5588.5|5587.9|5588.37|5587.77|22
1720768740000|2024-07-12 07:19:00|5588.37|5587.77|5588.75|5588.15|5588.75|5588.15|5588.37|5587.77|35
1720768750000|2024-07-12 07:19:10|5588.5|5587.9|5588.5|5587.9|5588.75|5588.15|5588.5|5587.9|65
1720768760000|2024-07-12 07:19:20|5588.62|5588.02|5588.87|5588.27|5589|5588.4|5588.62|5588.02|52
1720768770000|2024-07-12 07:19:30|5588.75|5588.15|5589|5588.4|5589|5588.4|5588.75|5588.15|27
1720768780000|2024-07-12 07:19:40|||||||||6
1720768790000|2024-07-12 07:19:50|5588.87|5588.27|5589|5588.4|5589|5588.4|5588.87|5588.27|2
1720768800000|2024-07-12 07:20:00|5588.75|5588.15|5588.75|5588.15|5588.75|5588.15|5588.75|5588.15|46
1720768810000|2024-07-12 07:20:10|5589|5588.4|5589.5|5588.9|5589.5|5588.9|5589|5588.4|60
1720768820000|2024-07-12 07:20:20|5589.75|5589.15|5589.5|5588.9|5589.75|5589.15|5589.5|5588.9|37
1720768830000|2024-07-12 07:20:30|5589.37|5588.77|5589|5588.4|5589.5|5588.9|5589|5588.4|56
1720768840000|2024-07-12 07:20:40|||||||||1
1720768850000|2024-07-12 07:20:50|5589.25|5588.65|5589.12|5588.52|5589.25|5588.65|5589.12|5588.52|37
1720768860000|2024-07-12 07:21:00|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|5589|5588.4|18
1720768870000|2024-07-12 07:21:10|||||||||15
1720768880000|2024-07-12 07:21:20|||||||||13
1720768890000|2024-07-12 07:21:30|5589.37|5588.77|5589.5|5588.9|5589.5|5588.9|5589.37|5588.77|19
1720768900000|2024-07-12 07:21:40|5589.25|5588.65|5589.5|5588.9|5589.5|5588.9|5589.25|5588.65|13
1720768950000|2024-07-12 07:22:30|5589.75|5589.15|5589.5|5588.9|5590|5589.4|5589.5|5588.9|44
1720768960000|2024-07-12 07:22:40|5589.62|5589.02|5589.5|5588.9|5589.87|5589.27|5589.5|5588.9|68
1720768980000|2024-07-12 07:23:00|5589.75|5589.15|5590|5589.4|5590|5589.4|5589.75|5589.15|96
1720768990000|2024-07-12 07:23:10|||||||||11
1720769000000|2024-07-12 07:23:20|||||||||10
1720769010000|2024-07-12 07:23:30|5590.12|5589.52|5590.25|5589.65|5590.25|5589.65|5590.12|5589.52|20
1720769020000|2024-07-12 07:23:40|5590|5589.4|5590.5|5589.9|5590.5|5589.9|5590|5589.4|21
1720769030000|2024-07-12 07:23:50|5590.25|5589.65|5590.25|5589.65|5590.5|5589.9|5590|5589.4|30
1720769040000|2024-07-12 07:24:00|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|5590.25|5589.65|35
1720769050000|2024-07-12 07:24:10|||||||||26
1720769060000|2024-07-12 07:24:20|5590.25|5589.65|5590.25|5589.65|5590.37|5589.77|5590.25|5589.65|37
1720769070000|2024-07-12 07:24:30|||||||||4
1720769080000|2024-07-12 07:24:40|5590.5|5589.9|5590.25|5589.65|5590.5|5589.9|5590.25|5589.65|10
1720769090000|2024-07-12 07:24:50|5590.5|5589.9|5590.75|5590.15|5590.75|5590.15|5590.5|5589.9|21
1720769110000|2024-07-12 07:25:10|||||||||1
1720769120000|2024-07-12 07:25:20|5590.5|5589.9|5590.25|5589.65|5590.5|5589.9|5590|5589.4|41
1720769130000|2024-07-12 07:25:30|||||||||4
1720769140000|2024-07-12 07:25:40|5590.5|5589.9|5590.75|5590.15|5590.75|5590.15|5590.5|5589.9|28
1720769150000|2024-07-12 07:25:50|||||||||1
1720769160000|2024-07-12 07:26:00|5590.87|5590.27|5590.75|5590.15|5590.87|5590.27|5590.75|5590.15|8
1720769170000|2024-07-12 07:26:10|5590.62|5590.02|5590.75|5590.15|5590.75|5590.15|5590.62|5590.02|35
1720769180000|2024-07-12 07:26:20|5590.87|5590.27|5590.75|5590.15|5590.87|5590.27|5590.75|5590.15|39
1720769190000|2024-07-12 07:26:30|||||||||35
1720769200000|2024-07-12 07:26:40|||||||||15
1720769210000|2024-07-12 07:26:50|5590.5|5589.9|5590.75|5590.15|5590.75|5590.15|5590.5|5589.9|25
1720769220000|2024-07-12 07:27:00|5590.5|5589.9|5590.25|5589.65|5590.5|5589.9|5590.25|5589.65|9
1720769230000|2024-07-12 07:27:10|5590|5589.4|5590|5589.4|5590|5589.4|5590|5589.4|18
1720769240000|2024-07-12 07:27:20|5589.87|5589.27|5590|5589.4|5590.25|5589.65|5589.75|5589.15|27
1720769260000|2024-07-12 07:27:40|||||||||9
1720769270000|2024-07-12 07:27:50|5589.87|5589.27|5589.75|5589.15|5590|5589.4|5589.75|5589.15|21
1720769280000|2024-07-12 07:28:00|5589.5|5588.9|5589.62|5589.02|5589.75|5589.15|5589.5|5588.9|26
1720769290000|2024-07-12 07:28:10|5589.75|5589.15|5590|5589.4|5590|5589.4|5589.75|5589.15|28
1720769300000|2024-07-12 07:28:20|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|8
1720769310000|2024-07-12 07:28:30|||||||||1
1720769320000|2024-07-12 07:28:40|5589.5|5588.9|5589.5|5588.9|5589.75|5589.15|5589.5|5588.9|23
1720769330000|2024-07-12 07:28:50|5589.37|5588.77|5589.5|5588.9|5589.5|5588.9|5589.25|5588.65|10
1720769340000|2024-07-12 07:29:00|5589.25|5588.65|5589.5|5588.9|5589.5|5588.9|5589.25|5588.65|7
1720769350000|2024-07-12 07:29:10|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|2
1720769360000|2024-07-12 07:29:20|5589|5588.4|5589|5588.4|5589|5588.4|5589|5588.4|18
1720769370000|2024-07-12 07:29:30|5588.75|5588.15|5589|5588.4|5589|5588.4|5588.75|5588.15|35
1720769380000|2024-07-12 07:29:40|5589.12|5588.52|5589.25|5588.65|5589.25|5588.65|5589.12|5588.52|22
1720769400000|2024-07-12 07:30:00|5589|5588.4|5588.5|5587.9|5589|5588.4|5588.5|5587.9|47
1720769410000|2024-07-12 07:30:10|5588.75|5588.15|5589|5588.4|5589|5588.4|5588.75|5588.15|30
1720769420000|2024-07-12 07:30:20|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|31
1720769430000|2024-07-12 07:30:30|5589.5|5588.9|5589.25|5588.65|5589.5|5588.9|5589.25|5588.65|21
1720769450000|2024-07-12 07:30:50|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|21
1720769460000|2024-07-12 07:31:00|5589.75|5589.15|5589.5|5588.9|5590|5589.4|5589.5|5588.9|43
1720769470000|2024-07-12 07:31:10|||||||||73
1720769480000|2024-07-12 07:31:20|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|3
1720769490000|2024-07-12 07:31:30|5589.5|5588.9|5589.25|5588.65|5589.5|5588.9|5589.25|5588.65|20
1720769510000|2024-07-12 07:31:50|5589.5|5588.9|5589.25|5588.65|5589.5|5588.9|5589.25|5588.65|26
1720769530000|2024-07-12 07:32:10|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|5589.25|5588.65|32
1720769540000|2024-07-12 07:32:20|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|7
1720769560000|2024-07-12 07:32:40|5589.12|5588.52|5589|5588.4|5589.12|5588.52|5589|5588.4|13
1720769570000|2024-07-12 07:32:50|5588.87|5588.27|5589|5588.4|5589|5588.4|5588.87|5588.27|32
1720769580000|2024-07-12 07:33:00|5588.5|5587.9|5588.5|5587.9|5588.5|5587.9|5588.37|5587.77|67
1720769590000|2024-07-12 07:33:10|5588.25|5587.65|5588.25|5587.65|5588.25|5587.65|5588.25|5587.65|69
1720769610000|2024-07-12 07:33:30|5588|5587.4|5588|5587.4|5588|5587.4|5588|5587.4|5
1720769620000|2024-07-12 07:33:40|5588.25|5587.65|5588.25|5587.65|5588.25|5587.65|5588.25|5587.65|63
1720769630000|2024-07-12 07:33:50|5588|5587.4|5588|5587.4|5588|5587.4|5588|5587.4|43
1720769640000|2024-07-12 07:34:00|5587.75|5587.15|5587.5|5586.9|5587.75|5587.15|5587.5|5586.9|78
1720769650000|2024-07-12 07:34:10|5587.25|5586.65|5587.25|5586.65|5587.25|5586.65|5587.25|5586.65|48
1720769660000|2024-07-12 07:34:20|||||||||9
1720769670000|2024-07-12 07:34:30|5587.5|5586.9|5588|5587.4|5588|5587.4|5587.5|5586.9|73
1720769680000|2024-07-12 07:34:40|5587.75|5587.15|5587.75|5587.15|5587.75|5587.15|5587.75|5587.15|31
1720769690000|2024-07-12 07:34:50|5587.5|5586.9|5587.5|5586.9|5587.5|5586.9|5587.5|5586.9|30
1720769700000|2024-07-12 07:35:00|5587.25|5586.65|5587|5586.4|5587.37|5586.77|5586.75|5586.15|136
1720769710000|2024-07-12 07:35:10|5587.25|5586.65|5587.25|5586.65|5587.5|5586.9|5587.25|5586.65|29
1720769720000|2024-07-12 07:35:20|5587.5|5586.9|5587.25|5586.65|5587.5|5586.9|5587.12|5586.52|20
1720769730000|2024-07-12 07:35:30|5587|5586.4|5587|5586.4|5587|5586.4|5586.87|5586.27|55
1720769740000|2024-07-12 07:35:40|5586.75|5586.15|5587|5586.4|5587|5586.4|5586.75|5586.15|27
1720769750000|2024-07-12 07:35:50|5586.87|5586.27|5587|5586.4|5587|5586.4|5586.87|5586.27|6
1720769760000|2024-07-12 07:36:00|5587.25|5586.65|5587|5586.4|5587.25|5586.65|5587|5586.4|44
1720769770000|2024-07-12 07:36:10|5587.25|5586.65|5587.25|5586.65|5587.25|5586.65|5587.25|5586.65|50
1720769780000|2024-07-12 07:36:20|5587|5586.4|5587.25|5586.65|5587.25|5586.65|5587|5586.4|57
1720769790000|2024-07-12 07:36:30|5587.5|5586.9|5587.5|5586.9|5587.75|5587.15|5587.5|5586.9|59
1720769800000|2024-07-12 07:36:40|5587.25|5586.65|5587.25|5586.65|5587.25|5586.65|5587.25|5586.65|73
1720769810000|2024-07-12 07:36:50|||||||||23
1720769820000|2024-07-12 07:37:00|5587.5|5586.9|5587.5|5586.9|5587.75|5587.15|5587.5|5586.9|35
1720769830000|2024-07-12 07:37:10|5587.75|5587.15|5587.75|5587.15|5587.75|5587.15|5587.75|5587.15|57
1720769850000|2024-07-12 07:37:30|5587.5|5586.9|5587.5|5586.9|5587.5|5586.9|5587.5|5586.9|63
1720769870000|2024-07-12 07:37:50|5587.75|5587.15|5587.75|5587.15|5587.75|5587.15|5587.75|5587.15|13
1720769880000|2024-07-12 07:38:00|5587.5|5586.9|5587.5|5586.9|5587.5|5586.9|5587.5|5586.9|18
1720769890000|2024-07-12 07:38:10|||||||||37
1720769900000|2024-07-12 07:38:20|||||||||35
1720769910000|2024-07-12 07:38:30|5587.37|5586.77|5587.37|5586.77|5587.37|5586.77|5587.37|5586.77|35
1720769920000|2024-07-12 07:38:40|5587.5|5586.9|5586.75|5586.15|5587.5|5586.9|5586.75|5586.15|23
1720769930000|2024-07-12 07:38:50|5587|5586.4|5587|5586.4|5587|5586.4|5586.75|5586.15|21
1720769940000|2024-07-12 07:39:00|5586.75|5586.15|5587.12|5586.52|5587.25|5586.65|5586.75|5586.15|64
1720769950000|2024-07-12 07:39:10|5587|5586.4|5587.25|5586.65|5587.25|5586.65|5587|5586.4|34
1720769960000|2024-07-12 07:39:20|5587.37|5586.77|5587.5|5586.9|5587.5|5586.9|5587.37|5586.77|22
1720769970000|2024-07-12 07:39:30|5587.75|5587.15|5587.5|5586.9|5587.75|5587.15|5587.5|5586.9|18
1720769980000|2024-07-12 07:39:40|||||||||35
1720770000000|2024-07-12 07:40:00|5587.25|5586.65|5587|5586.4|5587.25|5586.65|5587|5586.4|35
1720770010000|2024-07-12 07:40:10|5587.25|5586.65|5587.5|5586.9|5587.5|5586.9|5587.25|5586.65|13
1720770020000|2024-07-12 07:40:20|5587.37|5586.77|5587.5|5586.9|5587.5|5586.9|5587.37|5586.77|5
1720770030000|2024-07-12 07:40:30|5587.75|5587.15|5587.5|5586.9|5587.75|5587.15|5587.5|5586.9|22
1720770040000|2024-07-12 07:40:40|5587.75|5587.15|5587.5|5586.9|5587.75|5587.15|5587.5|5586.9|8
1720770050000|2024-07-12 07:40:50|5587.62|5587.02|5587.5|5586.9|5587.75|5587.15|5587.5|5586.9|15
1720770060000|2024-07-12 07:41:00|5587.75|5587.15|5587.5|5586.9|5587.75|5587.15|5587.5|5586.9|27
1720770070000|2024-07-12 07:41:10|5587.75|5587.15|5587.75|5587.15|5587.75|5587.15|5587.75|5587.15|16
1720770080000|2024-07-12 07:41:20|5587.5|5586.9|5587.5|5586.9|5587.75|5587.15|5587.5|5586.9|41
1720770090000|2024-07-12 07:41:30|||||||||14
1720770100000|2024-07-12 07:41:40|||||||||2
1720770110000|2024-07-12 07:41:50|5587.37|5586.77|5587.25|5586.65|5587.5|5586.9|5587.25|5586.65|24
1720770120000|2024-07-12 07:42:00|5587|5586.4|5587|5586.4|5587|5586.4|5587|5586.4|36
1720770130000|2024-07-12 07:42:10|5587.25|5586.65|5587.25|5586.65|5587.25|5586.65|5587.25|5586.65|13
1720770140000|2024-07-12 07:42:20|5587|5586.4|5587|5586.4|5587|5586.4|5587|5586.4|14
1720770150000|2024-07-12 07:42:30|5586.75|5586.15|5586.75|5586.15|5586.75|5586.15|5586.75|5586.15|9
1720770160000|2024-07-12 07:42:40|5587|5586.4|5587.25|5586.65|5587.25|5586.65|5587|5586.4|115
1720770170000|2024-07-12 07:42:50|5587|5586.4|5587|5586.4|5587|5586.4|5587|5586.4|13
1720770180000|2024-07-12 07:43:00|5587.25|5586.65|5587.5|5586.9|5587.5|5586.9|5587|5586.4|50
1720770190000|2024-07-12 07:43:10|5587.37|5586.77|5587.75|5587.15|5587.75|5587.15|5587.37|5586.77|71
1720770200000|2024-07-12 07:43:20|5587.62|5587.02|5587.5|5586.9|5587.62|5587.02|5587.5|5586.9|0
1720770210000|2024-07-12 07:43:30|5587.75|5587.15|5588|5587.4|5588|5587.4|5587.75|5587.15|30
1720770220000|2024-07-12 07:43:40|5588.25|5587.65|5588.75|5588.15|5588.75|5588.15|5588.25|5587.65|71
1720770230000|2024-07-12 07:43:50|5588.5|5587.9|5588.75|5588.15|5588.75|5588.15|5588.5|5587.9|62
1720770240000|2024-07-12 07:44:00|5588.62|5588.02|5588.25|5587.65|5588.75|5588.15|5588.25|5587.65|31
1720770250000|2024-07-12 07:44:10|||||||||8
1720770260000|2024-07-12 07:44:20|5588|5587.4|5588|5587.4|5588.25|5587.65|5588|5587.4|64
1720770270000|2024-07-12 07:44:30|5588.12|5587.52|5587.75|5587.15|5588.12|5587.52|5587.75|5587.15|13
1720770290000|2024-07-12 07:44:50|5588|5587.4|5588.25|5587.65|5588.25|5587.65|5587.87|5587.27|42
1720770300000|2024-07-12 07:45:00|5588.5|5587.9|5588.5|5587.9|5588.5|5587.9|5588.25|5587.65|28
1720770320000|2024-07-12 07:45:20|5588.25|5587.65|5588.25|5587.65|5588.5|5587.9|5588.25|5587.65|27
1720770330000|2024-07-12 07:45:30|5588.12|5587.52|5588.25|5587.65|5588.25|5587.65|5588.12|5587.52|9
1720770350000|2024-07-12 07:45:50|5588|5587.4|5588.25|5587.65|5588.25|5587.65|5588|5587.4|40
1720770360000|2024-07-12 07:46:00|5588.5|5587.9|5588.75|5588.15|5588.75|5588.15|5588.5|5587.9|44
1720770370000|2024-07-12 07:46:10|5589|5588.4|5589|5588.4|5589|5588.4|5589|5588.4|17
1720770380000|2024-07-12 07:46:20|5588.75|5588.15|5588.75|5588.15|5588.75|5588.15|5588.75|5588.15|20
1720770390000|2024-07-12 07:46:30|||||||||8
1720770400000|2024-07-12 07:46:40|5589|5588.4|5589|5588.4|5589|5588.4|5588.75|5588.15|65
1720770410000|2024-07-12 07:46:50|5588.87|5588.27|5589|5588.4|5589|5588.4|5588.87|5588.27|3
1720770420000|2024-07-12 07:47:00|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|5589|5588.4|27
1720770430000|2024-07-12 07:47:10|5589.12|5588.52|5589.25|5588.65|5589.25|5588.65|5589|5588.4|14
1720770440000|2024-07-12 07:47:20|5589.12|5588.52|5589.25|5588.65|5589.25|5588.65|5589|5588.4|13
1720770450000|2024-07-12 07:47:30|||||||||17
1720770460000|2024-07-12 07:47:40|5589.12|5588.52|5588.75|5588.15|5589.12|5588.52|5588.75|5588.15|12
1720770470000|2024-07-12 07:47:50|||||||||25
1720770480000|2024-07-12 07:48:00|5589|5588.4|5589|5588.4|5589|5588.4|5589|5588.4|6
1720770490000|2024-07-12 07:48:10|5589.12|5588.52|5589.25|5588.65|5589.25|5588.65|5589.12|5588.52|8
1720770500000|2024-07-12 07:48:20|5589.12|5588.52|5589.25|5588.65|5589.25|5588.65|5589.12|5588.52|7
1720770510000|2024-07-12 07:48:30|5589.5|5588.9|5589.25|5588.65|5589.5|5588.9|5589.25|5588.65|26
1720770520000|2024-07-12 07:48:40|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|5589.25|5588.65|10
1720770530000|2024-07-12 07:48:50|||||||||2
1720770540000|2024-07-12 07:49:00|5589.75|5589.15|5589.5|5588.9|5589.75|5589.15|5589.5|5588.9|10
1720770550000|2024-07-12 07:49:10|5589.25|5588.65|5589.5|5588.9|5589.5|5588.9|5589.25|5588.65|34
1720770560000|2024-07-12 07:49:20|5589.25|5588.65|5589|5588.4|5589.25|5588.65|5589|5588.4|66
1720770580000|2024-07-12 07:49:40|5589.25|5588.65|5589|5588.4|5589.5|5588.9|5588.87|5588.27|110
1720770590000|2024-07-12 07:49:50|5588.87|5588.27|5589|5588.4|5589|5588.4|5588.87|5588.27|64
1720770600000|2024-07-12 07:50:00|5588.75|5588.15|5589.5|5588.9|5589.5|5588.9|5588.75|5588.15|210
1720770610000|2024-07-12 07:50:10|5589.37|5588.77|5589.5|5588.9|5589.5|5588.9|5589.37|5588.77|25
1720770620000|2024-07-12 07:50:20|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|11
1720770630000|2024-07-12 07:50:30|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|5589.37|5588.77|8
1720770640000|2024-07-12 07:50:40|5589.75|5589.15|5590|5589.4|5590|5589.4|5589.62|5589.02|32
1720770650000|2024-07-12 07:50:50|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|6
1720770670000|2024-07-12 07:51:10|5590|5589.4|5590|5589.4|5590|5589.4|5590|5589.4|10
1720770690000|2024-07-12 07:51:30|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|25
1720770700000|2024-07-12 07:51:40|||||||||1
1720770710000|2024-07-12 07:51:50|5589.5|5588.9|5589.75|5589.15|5589.75|5589.15|5589.5|5588.9|21
1720770720000|2024-07-12 07:52:00|5589.62|5589.02|5589.75|5589.15|5589.87|5589.27|5589.5|5588.9|4
1720770730000|2024-07-12 07:52:10|||||||||8
1720770740000|2024-07-12 07:52:20|||||||||4
1720770760000|2024-07-12 07:52:40|5590|5589.4|5589.75|5589.15|5590|5589.4|5589.75|5589.15|36
1720770790000|2024-07-12 07:53:10|5589.5|5588.9|5589.62|5589.02|5589.62|5589.02|5589.5|5588.9|37
1720770800000|2024-07-12 07:53:20|5589.5|5588.9|5589.75|5589.15|5589.75|5589.15|5589.5|5588.9|5
1720770810000|2024-07-12 07:53:30|5589.62|5589.02|5589.62|5589.02|5589.62|5589.02|5589.62|5589.02|2
1720770820000|2024-07-12 07:53:40|5589.75|5589.15|5589.5|5588.9|5589.75|5589.15|5589.5|5588.9|5
1720770830000|2024-07-12 07:53:50|5589.62|5589.02|5589.5|5588.9|5589.75|5589.15|5589.5|5588.9|2
1720770840000|2024-07-12 07:54:00|5589.62|5589.02|5589.5|5588.9|5589.75|5589.15|5589.5|5588.9|1
1720770850000|2024-07-12 07:54:10|5589.62|5589.02|5589.5|5588.9|5589.62|5589.02|5589.5|5588.9|3
1720770860000|2024-07-12 07:54:20|5589.37|5588.77|5589.5|5588.9|5589.5|5588.9|5589.37|5588.77|11
1720770880000|2024-07-12 07:54:40|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|3
1720770890000|2024-07-12 07:54:50|||||||||2
1720770910000|2024-07-12 07:55:10|5589|5588.4|5589.25|5588.65|5589.25|5588.65|5589|5588.4|27
1720770920000|2024-07-12 07:55:20|5589.37|5588.77|5589.25|5588.65|5589.5|5588.9|5589.25|5588.65|20
1720770930000|2024-07-12 07:55:30|5589.5|5588.9|5589.37|5588.77|5589.5|5588.9|5589.37|5588.77|30
1720770940000|2024-07-12 07:55:40|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|5589.37|5588.77|2
1720770950000|2024-07-12 07:55:50|||||||||15
1720770960000|2024-07-12 07:56:00|5589.62|5589.02|5589.5|5588.9|5589.62|5589.02|5589.5|5588.9|10
1720770970000|2024-07-12 07:56:10|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|5589.75|5589.15|4
1720770980000|2024-07-12 07:56:20|5589.62|5589.02|5589.37|5588.77|5589.75|5589.15|5589.25|5588.65|47
1720770990000|2024-07-12 07:56:30|5589.25|5588.65|5589.25|5588.65|5589.5|5588.9|5589.25|5588.65|2
1720771000000|2024-07-12 07:56:40|||||||||30
1720771010000|2024-07-12 07:56:50|||||||||3
1720771030000|2024-07-12 07:57:10|||||||||46
1720771080000|2024-07-12 07:58:00|5589|5588.4|5589|5588.4|5589|5588.4|5589|5588.4|67
1720771090000|2024-07-12 07:58:10|5589.12|5588.52|5589|5588.4|5589.25|5588.65|5589|5588.4|51
1720771100000|2024-07-12 07:58:20|5589.25|5588.65|5589.75|5589.15|5589.75|5589.15|5589.25|5588.65|61
1720771110000|2024-07-12 07:58:30|5590|5589.4|5590|5589.4|5590|5589.4|5590|5589.4|29
1720771120000|2024-07-12 07:58:40|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|3
1720771130000|2024-07-12 07:58:50|5590.12|5589.52|5590.25|5589.65|5590.25|5589.65|5590|5589.4|10
1720771140000|2024-07-12 07:59:00|5590|5589.4|5590.25|5589.65|5590.25|5589.65|5590|5589.4|8
1720771150000|2024-07-12 07:59:10|5590|5589.4|5590.25|5589.65|5590.25|5589.65|5590|5589.4|12
1720771180000|2024-07-12 07:59:40|5590.12|5589.52|5590.25|5589.65|5590.25|5589.65|5590.12|5589.52|18
1720771190000|2024-07-12 07:59:50|5590.12|5589.52|5589.75|5589.15|5590.12|5589.52|5589.75|5589.15|15
1720771200000|2024-07-12 08:00:00|5590|5589.4|5590.25|5589.65|5590.25|5589.65|5590|5589.4|37
1720771210000|2024-07-12 08:00:10|5590.5|5589.9|5589.75|5589.15|5590.5|5589.9|5589.75|5589.15|93
1720771220000|2024-07-12 08:00:20|5590|5589.4|5590.12|5589.52|5590.25|5589.65|5590|5589.4|69
1720771230000|2024-07-12 08:00:30|5590.25|5589.65|5590.5|5589.9|5590.5|5589.9|5590|5589.4|96
1720771240000|2024-07-12 08:00:40|5590.37|5589.77|5590.75|5590.15|5590.75|5590.15|5590.25|5589.65|50
1720771250000|2024-07-12 08:00:50|5590.5|5589.9|5590.75|5590.15|5590.75|5590.15|5590.5|5589.9|25
1720771260000|2024-07-12 08:01:00|5590.87|5590.27|5590.5|5589.9|5590.87|5590.27|5590.5|5589.9|57
1720771270000|2024-07-12 08:01:10|5590.75|5590.15|5590.5|5589.9|5590.75|5590.15|5590.5|5589.9|61
1720771280000|2024-07-12 08:01:20|||||||||11
1720771290000|2024-07-12 08:01:30|5590.37|5589.77|5590.5|5589.9|5590.5|5589.9|5590.37|5589.77|31
1720771300000|2024-07-12 08:01:40|5590.37|5589.77|5590.5|5589.9|5590.5|5589.9|5590.25|5589.65|38
1720771310000|2024-07-12 08:01:50|||||||||38
1720771320000|2024-07-12 08:02:00|5590.37|5589.77|5590.5|5589.9|5590.5|5589.9|5590.37|5589.77|15
1720771330000|2024-07-12 08:02:10|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|34
1720771340000|2024-07-12 08:02:20|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|5590.25|5589.65|34
1720771350000|2024-07-12 08:02:30|5590.75|5590.15|5591|5590.4|5591|5590.4|5590.75|5590.15|83
1720771360000|2024-07-12 08:02:40|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|13
1720771370000|2024-07-12 08:02:50|5591|5590.4|5590.75|5590.15|5591|5590.4|5590.75|5590.15|31
1720771380000|2024-07-12 08:03:00|5591|5590.4|5591|5590.4|5591|5590.4|5590.87|5590.27|25
1720771390000|2024-07-12 08:03:10|5591.12|5590.52|5591|5590.4|5591.25|5590.65|5591|5590.4|49
1720771400000|2024-07-12 08:03:20|5591.12|5590.52|5591.25|5590.65|5591.25|5590.65|5591.12|5590.52|18
1720771410000|2024-07-12 08:03:30|5591.37|5590.77|5591.5|5590.9|5591.5|5590.9|5591.37|5590.77|70
1720771420000|2024-07-12 08:03:40|||||||||38
1720771430000|2024-07-12 08:03:50|||||||||32
1720771440000|2024-07-12 08:04:00|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|45
1720771450000|2024-07-12 08:04:10|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|48
1720771460000|2024-07-12 08:04:20|||||||||19
1720771470000|2024-07-12 08:04:30|||||||||30
1720771480000|2024-07-12 08:04:40|||||||||22
1720771490000|2024-07-12 08:04:50|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|30
1720771500000|2024-07-12 08:05:00|5591.5|5590.9|5591.25|5590.65|5591.5|5590.9|5591.25|5590.65|32
1720771510000|2024-07-12 08:05:10|5591|5590.4|5591|5590.4|5591|5590.4|5591|5590.4|23
1720771520000|2024-07-12 08:05:20|5591.25|5590.65|5591.12|5590.52|5591.25|5590.65|5591|5590.4|62
1720771530000|2024-07-12 08:05:30|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|12
1720771540000|2024-07-12 08:05:40|||||||||15
1720771550000|2024-07-12 08:05:50|5591.5|5590.9|5591.25|5590.65|5591.5|5590.9|5591.25|5590.65|72
1720771560000|2024-07-12 08:06:00|5591.37|5590.77|5591.5|5590.9|5591.5|5590.9|5591.25|5590.65|15
1720771570000|2024-07-12 08:06:10|5591.37|5590.77|5591.25|5590.65|5591.37|5590.77|5591.25|5590.65|8
1720771580000|2024-07-12 08:06:20|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|20
1720771590000|2024-07-12 08:06:30|5591.25|5590.65|5591.25|5590.65|5591.5|5590.9|5591.25|5590.65|86
1720771600000|2024-07-12 08:06:40|5591|5590.4|5590.75|5590.15|5591|5590.4|5590.75|5590.15|94
1720771610000|2024-07-12 08:06:50|||||||||8
1720771620000|2024-07-12 08:07:00|5591|5590.4|5591|5590.4|5591|5590.4|5591|5590.4|29
1720771630000|2024-07-12 08:07:10|||||||||4
1720771640000|2024-07-12 08:07:20|5590.87|5590.27|5591|5590.4|5591|5590.4|5590.87|5590.27|31
1720771650000|2024-07-12 08:07:30|||||||||25
1720771660000|2024-07-12 08:07:40|||||||||12
1720771670000|2024-07-12 08:07:50|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|23
1720771680000|2024-07-12 08:08:00|||||||||18
1720771690000|2024-07-12 08:08:10|||||||||4
1720771700000|2024-07-12 08:08:20|||||||||24
1720771710000|2024-07-12 08:08:30|5591.5|5590.9|5591.25|5590.65|5591.5|5590.9|5591.25|5590.65|43
1720771720000|2024-07-12 08:08:40|||||||||7
1720771730000|2024-07-12 08:08:50|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|12
1720771740000|2024-07-12 08:09:00|5591.25|5590.65|5591.25|5590.65|5591.5|5590.9|5591.25|5590.65|52
1720771750000|2024-07-12 08:09:10|||||||||73
1720771760000|2024-07-12 08:09:20|||||||||48
1720771770000|2024-07-12 08:09:30|||||||||24
1720771780000|2024-07-12 08:09:40|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|5591.25|5590.65|13
1720771790000|2024-07-12 08:09:50|5591.25|5590.65|5591.37|5590.77|5591.37|5590.77|5591.25|5590.65|20
1720771800000|2024-07-12 08:10:00|5591.25|5590.65|5591.25|5590.65|5591.5|5590.9|5591.25|5590.65|12
1720771810000|2024-07-12 08:10:10|5591.37|5590.77|5591.25|5590.65|5591.5|5590.9|5591.25|5590.65|9
1720771820000|2024-07-12 08:10:20|||||||||10
1720771830000|2024-07-12 08:10:30|5591.37|5590.77|5591.25|5590.65|5591.5|5590.9|5591.25|5590.65|20
1720771840000|2024-07-12 08:10:40|5591|5590.4|5591|5590.4|5591.25|5590.65|5591|5590.4|11
1720771850000|2024-07-12 08:10:50|5590.87|5590.27|5591|5590.4|5591|5590.4|5590.87|5590.27|10
1720771860000|2024-07-12 08:11:00|5590.87|5590.27|5591|5590.4|5591|5590.4|5590.87|5590.27|5
1720771870000|2024-07-12 08:11:10|5591.25|5590.65|5590.75|5590.15|5591.25|5590.65|5590.75|5590.15|25
1720771880000|2024-07-12 08:11:20|||||||||2
1720771890000|2024-07-12 08:11:30|5591|5590.4|5591|5590.4|5591|5590.4|5591|5590.4|88
1720771920000|2024-07-12 08:12:00|5590.75|5590.15|5590.5|5589.9|5590.75|5590.15|5590.5|5589.9|101
1720771930000|2024-07-12 08:12:10|||||||||6
1720771940000|2024-07-12 08:12:20|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|24
1720771950000|2024-07-12 08:12:30|5590|5589.4|5590.25|5589.65|5590.25|5589.65|5590|5589.4|53
1720771960000|2024-07-12 08:12:40|5590.37|5589.77|5590.25|5589.65|5590.37|5589.77|5590.25|5589.65|16
1720771970000|2024-07-12 08:12:50|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|64
1720771980000|2024-07-12 08:13:00|||||||||15
1720771990000|2024-07-12 08:13:10|5590.75|5590.15|5590.5|5589.9|5590.75|5590.15|5590.5|5589.9|49
1720772000000|2024-07-12 08:13:20|||||||||1
1720772010000|2024-07-12 08:13:30|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|21
1720772020000|2024-07-12 08:13:40|5590.5|5589.9|5590.75|5590.15|5590.75|5590.15|5590.5|5589.9|25
1720772030000|2024-07-12 08:13:50|5590.5|5589.9|5590.5|5589.9|5590.62|5590.02|5590.5|5589.9|36
1720772040000|2024-07-12 08:14:00|||||||||13
1720772050000|2024-07-12 08:14:10|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|17
1720772060000|2024-07-12 08:14:20|||||||||2
1720772070000|2024-07-12 08:14:30|5590.37|5589.77|5590.25|5589.65|5590.5|5589.9|5590.25|5589.65|42
1720772090000|2024-07-12 08:14:50|5590|5589.4|5590.25|5589.65|5590.25|5589.65|5590|5589.4|19
1720772100000|2024-07-12 08:15:00|||||||||11
1720772110000|2024-07-12 08:15:10|5590.5|5589.9|5590.25|5589.65|5590.5|5589.9|5590.25|5589.65|32
1720772120000|2024-07-12 08:15:20|5590.37|5589.77|5590.75|5590.15|5590.75|5590.15|5590.37|5589.77|31
1720772130000|2024-07-12 08:15:30|||||||||8
1720772140000|2024-07-12 08:15:40|5591|5590.4|5591|5590.4|5591|5590.4|5591|5590.4|21
1720772150000|2024-07-12 08:15:50|||||||||2
1720772160000|2024-07-12 08:16:00|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|12
1720772170000|2024-07-12 08:16:10|5591.37|5590.77|5591.37|5590.77|5591.37|5590.77|5591.37|5590.77|30
1720772180000|2024-07-12 08:16:20|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|5591.25|5590.65|6
1720772190000|2024-07-12 08:16:30|||||||||1
1720772200000|2024-07-12 08:16:40|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|13
1720772210000|2024-07-12 08:16:50|5591.5|5590.9|5591.5|5590.9|5591.75|5591.15|5591.5|5590.9|67
1720772220000|2024-07-12 08:17:00|5591.62|5591.02|5591.75|5591.15|5591.75|5591.15|5591.62|5591.02|11
1720772230000|2024-07-12 08:17:10|5591.5|5590.9|5591.5|5590.9|5591.75|5591.15|5591.5|5590.9|20
1720772240000|2024-07-12 08:17:20|5591|5590.4|5591.25|5590.65|5591.25|5590.65|5591|5590.4|139
1720772250000|2024-07-12 08:17:30|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|36
1720772260000|2024-07-12 08:17:40|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|5591.12|5590.52|84
1720772270000|2024-07-12 08:17:50|5591.5|5590.9|5591.25|5590.65|5591.5|5590.9|5591.25|5590.65|60
1720772280000|2024-07-12 08:18:00|5591.5|5590.9|5591.25|5590.65|5591.5|5590.9|5591.25|5590.65|22
1720772290000|2024-07-12 08:18:10|5591|5590.4|5591.25|5590.65|5591.25|5590.65|5591|5590.4|26
1720772300000|2024-07-12 08:18:20|5591|5590.4|5591|5590.4|5591|5590.4|5590.75|5590.15|36
1720772310000|2024-07-12 08:18:30|5590.75|5590.15|5591|5590.4|5591|5590.4|5590.75|5590.15|9
1720772320000|2024-07-12 08:18:40|5590.75|5590.15|5590.87|5590.27|5590.87|5590.27|5590.75|5590.15|18
1720772330000|2024-07-12 08:18:50|5591|5590.4|5591.25|5590.65|5591.25|5590.65|5591|5590.4|27
1720772340000|2024-07-12 08:19:00|||||||||9
1720772360000|2024-07-12 08:19:20|5591|5590.4|5591|5590.4|5591|5590.4|5591|5590.4|25
1720772370000|2024-07-12 08:19:30|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|8
1720772390000|2024-07-12 08:19:50|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|5591.37|5590.77|47
1720772400000|2024-07-12 08:20:00|||||||||8
1720772410000|2024-07-12 08:20:10|5591.75|5591.15|5591.5|5590.9|5591.75|5591.15|5591.5|5590.9|41
1720772420000|2024-07-12 08:20:20|||||||||10
1720772430000|2024-07-12 08:20:30|5591.62|5591.02|5591.75|5591.15|5591.75|5591.15|5591.62|5591.02|0
1720772440000|2024-07-12 08:20:40|5592|5591.4|5592|5591.4|5592|5591.4|5592|5591.4|41
1720772450000|2024-07-12 08:20:50|5592.25|5591.65|5592.25|5591.65|5592.25|5591.65|5592.25|5591.65|128
1720772460000|2024-07-12 08:21:00|5592.5|5591.9|5592.5|5591.9|5592.5|5591.9|5592.5|5591.9|9
1720772470000|2024-07-12 08:21:10|||||||||4
1720772480000|2024-07-12 08:21:20|5592.25|5591.65|5592.5|5591.9|5592.5|5591.9|5592.25|5591.65|166
1720772490000|2024-07-12 08:21:30|||||||||37
1720772500000|2024-07-12 08:21:40|5592.25|5591.65|5592.5|5591.9|5592.5|5591.9|5592.25|5591.65|51
1720772510000|2024-07-12 08:21:50|||||||||31
1720772530000|2024-07-12 08:22:10|||||||||5
1720772540000|2024-07-12 08:22:20|5592.37|5591.77|5592.25|5591.65|5592.37|5591.77|5592.25|5591.65|36
1720772550000|2024-07-12 08:22:30|5592.5|5591.9|5592.5|5591.9|5592.5|5591.9|5592.5|5591.9|50
1720772560000|2024-07-12 08:22:40|5592.75|5592.15|5592.75|5592.15|5592.75|5592.15|5592.75|5592.15|78
1720772570000|2024-07-12 08:22:50|5593.25|5592.65|5593.25|5592.65|5593.25|5592.65|5593.25|5592.65|160
1720772580000|2024-07-12 08:23:00|||||||||68
1720772590000|2024-07-12 08:23:10|5593.12|5592.52|5593|5592.4|5593.12|5592.52|5593|5592.4|32
1720772600000|2024-07-12 08:23:20|5593.25|5592.65|5593.25|5592.65|5593.25|5592.65|5593.25|5592.65|9
1720772610000|2024-07-12 08:23:30|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|71
1720772620000|2024-07-12 08:23:40|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|72
1720772630000|2024-07-12 08:23:50|5593.5|5592.9|5593.5|5592.9|5593.75|5593.15|5593.5|5592.9|18
1720772640000|2024-07-12 08:24:00|5593.25|5592.65|5593.5|5592.9|5593.5|5592.9|5593.25|5592.65|40
1720772650000|2024-07-12 08:24:10|5593.75|5593.15|5593.5|5592.9|5593.75|5593.15|5593.5|5592.9|8
1720772660000|2024-07-12 08:24:20|5593.75|5593.15|5593|5592.4|5593.75|5593.15|5592.75|5592.15|170
1720772670000|2024-07-12 08:24:30|5592.75|5592.15|5592.75|5592.15|5592.75|5592.15|5592.75|5592.15|9
1720772680000|2024-07-12 08:24:40|||||||||3
1720772690000|2024-07-12 08:24:50|5592.87|5592.27|5593|5592.4|5593.25|5592.65|5592.87|5592.27|97
1720772700000|2024-07-12 08:25:00|5593.12|5592.52|5593|5592.4|5593.12|5592.52|5593|5592.4|10
1720772710000|2024-07-12 08:25:10|5592.87|5592.27|5593|5592.4|5593|5592.4|5592.87|5592.27|54
1720772720000|2024-07-12 08:25:20|5593.25|5592.65|5593.25|5592.65|5593.25|5592.65|5593.25|5592.65|32
1720772730000|2024-07-12 08:25:30|5593|5592.4|5593.5|5592.9|5593.5|5592.9|5593|5592.4|63
1720772740000|2024-07-12 08:25:40|||||||||3
1720772750000|2024-07-12 08:25:50|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|5593.5|5592.9|59
1720772760000|2024-07-12 08:26:00|5593.5|5592.9|5593.75|5593.15|5593.75|5593.15|5593.5|5592.9|31
1720772770000|2024-07-12 08:26:10|5593.87|5593.27|5593.75|5593.15|5593.87|5593.27|5593.75|5593.15|13
1720772780000|2024-07-12 08:26:20|5594|5593.4|5594|5593.4|5594|5593.4|5593.75|5593.15|84
1720772790000|2024-07-12 08:26:30|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|65
1720772800000|2024-07-12 08:26:40|||||||||42
1720772810000|2024-07-12 08:26:50|5593.87|5593.27|5593.25|5592.65|5593.87|5593.27|5593.25|5592.65|180
1720772820000|2024-07-12 08:27:00|5593|5592.4|5593.25|5592.65|5593.25|5592.65|5593|5592.4|59
1720772830000|2024-07-12 08:27:10|5593.5|5592.9|5593.25|5592.65|5593.5|5592.9|5593.25|5592.65|28
1720772840000|2024-07-12 08:27:20|||||||||24
1720772850000|2024-07-12 08:27:30|5593.5|5592.9|5593.25|5592.65|5593.5|5592.9|5593.25|5592.65|76
1720772860000|2024-07-12 08:27:40|5593.5|5592.9|5593.25|5592.65|5593.5|5592.9|5593.25|5592.65|38
1720772870000|2024-07-12 08:27:50|5593.5|5592.9|5593.25|5592.65|5593.5|5592.9|5593|5592.4|32
1720772880000|2024-07-12 08:28:00|||||||||8
1720772900000|2024-07-12 08:28:20|5593.37|5592.77|5593.5|5592.9|5593.5|5592.9|5593.37|5592.77|12
1720772910000|2024-07-12 08:28:30|||||||||32
1720772920000|2024-07-12 08:28:40|5593.25|5592.65|5593.25|5592.65|5593.5|5592.9|5593.25|5592.65|25
1720772930000|2024-07-12 08:28:50|5593.37|5592.77|5593.25|5592.65|5593.5|5592.9|5593.25|5592.65|10
1720772940000|2024-07-12 08:29:00|5593.5|5592.9|5592.75|5592.15|5593.5|5592.9|5592.75|5592.15|204
1720772950000|2024-07-12 08:29:10|||||||||2
1720772960000|2024-07-12 08:29:20|5592.87|5592.27|5592.75|5592.15|5593|5592.4|5592.75|5592.15|34
1720772980000|2024-07-12 08:29:40|5593|5592.4|5593|5592.4|5593.25|5592.65|5593|5592.4|39
1720772990000|2024-07-12 08:29:50|5593.12|5592.52|5593|5592.4|5593.25|5592.65|5593|5592.4|17
1720773000000|2024-07-12 08:30:00|5593.25|5592.65|5593.5|5592.9|5593.5|5592.9|5593.25|5592.65|38
1720773010000|2024-07-12 08:30:10|5593.25|5592.65|5593|5592.4|5593.25|5592.65|5593|5592.4|23
1720773020000|2024-07-12 08:30:20|5593.25|5592.65|5593.25|5592.65|5593.25|5592.65|5593.25|5592.65|44
1720773030000|2024-07-12 08:30:30|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|10
1720773040000|2024-07-12 08:30:40|||||||||19
1720773050000|2024-07-12 08:30:50|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|14
1720773060000|2024-07-12 08:31:00|5593.5|5592.9|5593.75|5593.15|5593.75|5593.15|5593.5|5592.9|68
1720773070000|2024-07-12 08:31:10|5593.5|5592.9|5593.75|5593.15|5593.75|5593.15|5593.5|5592.9|32
1720773080000|2024-07-12 08:31:20|5593.5|5592.9|5593.75|5593.15|5593.75|5593.15|5593.5|5592.9|65
1720773090000|2024-07-12 08:31:30|||||||||2
1720773100000|2024-07-12 08:31:40|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|85
1720773110000|2024-07-12 08:31:50|||||||||24
1720773120000|2024-07-12 08:32:00|5593.25|5592.65|5593.25|5592.65|5593.25|5592.65|5593.25|5592.65|31
1720773130000|2024-07-12 08:32:10|5593.37|5592.77|5593.5|5592.9|5593.5|5592.9|5593.37|5592.77|24
1720773140000|2024-07-12 08:32:20|||||||||18
1720773150000|2024-07-12 08:32:30|5593.75|5593.15|5593.62|5593.02|5593.75|5593.15|5593.5|5592.9|19
1720773160000|2024-07-12 08:32:40|5593.75|5593.15|5593.5|5592.9|5593.75|5593.15|5593.25|5592.65|12
1720773170000|2024-07-12 08:32:50|||||||||1
1720773180000|2024-07-12 08:33:00|5593.25|5592.65|5593.25|5592.65|5593.25|5592.65|5593.25|5592.65|43
1720773190000|2024-07-12 08:33:10|5593.12|5592.52|5593.25|5592.65|5593.25|5592.65|5593.12|5592.52|6
1720773200000|2024-07-12 08:33:20|||||||||1
1720773210000|2024-07-12 08:33:30|5593.37|5592.77|5593.25|5592.65|5593.5|5592.9|5593.25|5592.65|37
1720773220000|2024-07-12 08:33:40|||||||||13
1720773250000|2024-07-12 08:34:10|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|11
1720773260000|2024-07-12 08:34:20|5593.37|5592.77|5593.5|5592.9|5593.5|5592.9|5593.37|5592.77|17
1720773270000|2024-07-12 08:34:30|5593.37|5592.77|5593.25|5592.65|5593.37|5592.77|5593.25|5592.65|35
1720773280000|2024-07-12 08:34:40|5593|5592.4|5593|5592.4|5593|5592.4|5592.87|5592.27|92
1720773290000|2024-07-12 08:34:50|||||||||11
1720773300000|2024-07-12 08:35:00|5592.75|5592.15|5592.75|5592.15|5592.75|5592.15|5592.75|5592.15|37
1720773310000|2024-07-12 08:35:10|5593|5592.4|5593.25|5592.65|5593.25|5592.65|5593|5592.4|52
1720773320000|2024-07-12 08:35:20|5593|5592.4|5593|5592.4|5593.12|5592.52|5593|5592.4|28
1720773330000|2024-07-12 08:35:30|5593.25|5592.65|5593.25|5592.65|5593.25|5592.65|5593.25|5592.65|12
1720773350000|2024-07-12 08:35:50|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|41
1720773360000|2024-07-12 08:36:00|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|5593.5|5592.9|42
1720773370000|2024-07-12 08:36:10|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|59
1720773380000|2024-07-12 08:36:20|5593.37|5592.77|5593.25|5592.65|5593.5|5592.9|5593.25|5592.65|99
1720773390000|2024-07-12 08:36:30|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|5593.37|5592.77|21
1720773400000|2024-07-12 08:36:40|5593.37|5592.77|5593|5592.4|5593.5|5592.9|5593|5592.4|13
1720773410000|2024-07-12 08:36:50|5593.12|5592.52|5593.25|5592.65|5593.25|5592.65|5593.12|5592.52|19
1720773420000|2024-07-12 08:37:00|||||||||3
1720773440000|2024-07-12 08:37:20|5593.37|5592.77|5593.25|5592.65|5593.37|5592.77|5593.25|5592.65|21
1720773450000|2024-07-12 08:37:30|||||||||5
1720773460000|2024-07-12 08:37:40|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|82
1720773470000|2024-07-12 08:37:50|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|40
1720773480000|2024-07-12 08:38:00|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|51
1720773490000|2024-07-12 08:38:10|5593.62|5593.02|5593.75|5593.15|5593.75|5593.15|5593.5|5592.9|23
1720773500000|2024-07-12 08:38:20|5593.5|5592.9|5593.75|5593.15|5593.75|5593.15|5593.5|5592.9|45
1720773510000|2024-07-12 08:38:30|5593.5|5592.9|5593.75|5593.15|5593.75|5593.15|5593.5|5592.9|24
1720773520000|2024-07-12 08:38:40|||||||||43
1720773530000|2024-07-12 08:38:50|5594|5593.4|5594|5593.4|5594|5593.4|5594|5593.4|24
1720773540000|2024-07-12 08:39:00|5593.75|5593.15|5594|5593.4|5594|5593.4|5593.75|5593.15|245
1720773550000|2024-07-12 08:39:10|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|5594|5593.4|62
1720773560000|2024-07-12 08:39:20|||||||||19
1720773570000|2024-07-12 08:39:30|5594|5593.4|5594|5593.4|5594|5593.4|5594|5593.4|58
1720773580000|2024-07-12 08:39:40|||||||||4
1720773600000|2024-07-12 08:40:00|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|16
1720773610000|2024-07-12 08:40:10|5594.5|5593.9|5594|5593.4|5594.5|5593.9|5594|5593.4|184
1720773620000|2024-07-12 08:40:20|5593.75|5593.15|5594|5593.4|5594|5593.4|5593.75|5593.15|53
1720773630000|2024-07-12 08:40:30|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|43
1720773640000|2024-07-12 08:40:40|5594.12|5593.52|5594.25|5593.65|5594.25|5593.65|5594|5593.4|58
1720773650000|2024-07-12 08:40:50|||||||||5
1720773660000|2024-07-12 08:41:00|||||||||4
1720773670000|2024-07-12 08:41:10|5594|5593.4|5594|5593.4|5594|5593.4|5594|5593.4|84
1720773680000|2024-07-12 08:41:20|5594.12|5593.52|5594|5593.4|5594.12|5593.52|5594|5593.4|47
1720773690000|2024-07-12 08:41:30|5593.75|5593.15|5593.75|5593.15|5594|5593.4|5593.75|5593.15|48
1720773700000|2024-07-12 08:41:40|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|46
1720773720000|2024-07-12 08:42:00|||||||||3
1720773730000|2024-07-12 08:42:10|||||||||19
1720773750000|2024-07-12 08:42:30|5593.75|5593.15|5593.5|5592.9|5593.75|5593.15|5593.5|5592.9|65
1720773760000|2024-07-12 08:42:40|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|15
1720773770000|2024-07-12 08:42:50|5594|5593.4|5593.75|5593.15|5594|5593.4|5593.75|5593.15|51
1720773780000|2024-07-12 08:43:00|5594|5593.4|5593.75|5593.15|5594|5593.4|5593.75|5593.15|84
1720773790000|2024-07-12 08:43:10|||||||||2
1720773800000|2024-07-12 08:43:20|||||||||11
1720773810000|2024-07-12 08:43:30|||||||||4
1720773820000|2024-07-12 08:43:40|5593.87|5593.27|5594|5593.4|5594|5593.4|5593.87|5593.27|42
1720773830000|2024-07-12 08:43:50|5593.75|5593.15|5594|5593.4|5594|5593.4|5593.75|5593.15|21
1720773840000|2024-07-12 08:44:00|5593.75|5593.15|5593.75|5593.15|5594|5593.4|5593.5|5592.9|23
1720773850000|2024-07-12 08:44:10|5593.5|5592.9|5593.25|5592.65|5593.5|5592.9|5593.25|5592.65|107
1720773860000|2024-07-12 08:44:20|5593.5|5592.9|5593.25|5592.65|5593.5|5592.9|5593.25|5592.65|25
1720773870000|2024-07-12 08:44:30|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|36
1720773880000|2024-07-12 08:44:40|5593.25|5592.65|5593.25|5592.65|5593.5|5592.9|5593.25|5592.65|17
1720773890000|2024-07-12 08:44:50|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|13
1720773900000|2024-07-12 08:45:00|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|5593.5|5592.9|44
1720773910000|2024-07-12 08:45:10|||||||||16
1720773920000|2024-07-12 08:45:20|5594|5593.4|5594|5593.4|5594|5593.4|5594|5593.4|72
1720773930000|2024-07-12 08:45:30|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|5594|5593.4|62
1720773940000|2024-07-12 08:45:40|5594.5|5593.9|5594.5|5593.9|5594.5|5593.9|5594.5|5593.9|42
1720773950000|2024-07-12 08:45:50|||||||||47
1720773960000|2024-07-12 08:46:00|5594.25|5593.65|5594.5|5593.9|5594.5|5593.9|5594.25|5593.65|47
1720773970000|2024-07-12 08:46:10|||||||||4
1720773980000|2024-07-12 08:46:20|||||||||18
1720773990000|2024-07-12 08:46:30|5594|5593.4|5594|5593.4|5594|5593.4|5593.87|5593.27|212
1720774000000|2024-07-12 08:46:40|||||||||44
1720774010000|2024-07-12 08:46:50|5593.87|5593.27|5594|5593.4|5594|5593.4|5593.87|5593.27|24
1720774020000|2024-07-12 08:47:00|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|31
1720774030000|2024-07-12 08:47:10|5593.87|5593.27|5593.75|5593.15|5593.87|5593.27|5593.75|5593.15|33
1720774040000|2024-07-12 08:47:20|5594|5593.4|5593.75|5593.15|5594|5593.4|5593.75|5593.15|15
1720774050000|2024-07-12 08:47:30|5594|5593.4|5594|5593.4|5594|5593.4|5593.75|5593.15|22
1720774060000|2024-07-12 08:47:40|5593.87|5593.27|5594.25|5593.65|5594.25|5593.65|5593.87|5593.27|73
1720774070000|2024-07-12 08:47:50|5594|5593.4|5593.75|5593.15|5594|5593.4|5593.75|5593.15|44
1720774080000|2024-07-12 08:48:00|5594|5593.4|5594|5593.4|5594|5593.4|5594|5593.4|84
1720774090000|2024-07-12 08:48:10|5593.75|5593.15|5593.87|5593.27|5594|5593.4|5593.75|5593.15|25
1720774100000|2024-07-12 08:48:20|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|7
1720774110000|2024-07-12 08:48:30|5594|5593.4|5594|5593.4|5594|5593.4|5594|5593.4|19
1720774120000|2024-07-12 08:48:40|||||||||3
1720774130000|2024-07-12 08:48:50|||||||||1
1720774140000|2024-07-12 08:49:00|5593.75|5593.15|5594|5593.4|5594|5593.4|5593.75|5593.15|19
1720774150000|2024-07-12 08:49:10|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|14
1720774160000|2024-07-12 08:49:20|5594|5593.4|5594.12|5593.52|5594.25|5593.65|5594|5593.4|78
1720774170000|2024-07-12 08:49:30|5594|5593.4|5594.25|5593.65|5594.5|5593.9|5594|5593.4|52
1720774180000|2024-07-12 08:49:40|5594.5|5593.9|5594.25|5593.65|5594.5|5593.9|5594.25|5593.65|25
1720774190000|2024-07-12 08:49:50|||||||||2
1720774200000|2024-07-12 08:50:00|5594.5|5593.9|5594.5|5593.9|5594.5|5593.9|5594.5|5593.9|12
1720774210000|2024-07-12 08:50:10|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|37
1720774220000|2024-07-12 08:50:20|5594|5593.4|5594|5593.4|5594.25|5593.65|5594|5593.4|25
1720774240000|2024-07-12 08:50:40|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|15
1720774250000|2024-07-12 08:50:50|5594|5593.4|5594|5593.4|5594|5593.4|5594|5593.4|27
1720774260000|2024-07-12 08:51:00|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|15
1720774270000|2024-07-12 08:51:10|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|36
1720774280000|2024-07-12 08:51:20|5593.75|5593.15|5593.5|5592.9|5593.75|5593.15|5593.5|5592.9|33
1720774290000|2024-07-12 08:51:30|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|15
1720774300000|2024-07-12 08:51:40|5593.5|5592.9|5593.75|5593.15|5593.75|5593.15|5593.5|5592.9|17
1720774310000|2024-07-12 08:51:50|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|8
1720774320000|2024-07-12 08:52:00|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|9
1720774330000|2024-07-12 08:52:10|5594|5593.4|5594|5593.4|5594|5593.4|5594|5593.4|31
1720774340000|2024-07-12 08:52:20|||||||||13
1720774350000|2024-07-12 08:52:30|5593.75|5593.15|5593.75|5593.15|5593.87|5593.27|5593.75|5593.15|20
1720774360000|2024-07-12 08:52:40|5593.25|5592.65|5593.25|5592.65|5593.25|5592.65|5593.25|5592.65|65
1720774370000|2024-07-12 08:52:50|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|34
1720774380000|2024-07-12 08:53:00|5593.37|5592.77|5593.5|5592.9|5593.5|5592.9|5593.25|5592.65|22
1720774390000|2024-07-12 08:53:10|5593.25|5592.65|5593.5|5592.9|5593.5|5592.9|5593.25|5592.65|9
1720774400000|2024-07-12 08:53:20|||||||||35
1720774410000|2024-07-12 08:53:30|5593.62|5593.02|5593.75|5593.15|5593.75|5593.15|5593.5|5592.9|21
1720774420000|2024-07-12 08:53:40|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|10
1720774430000|2024-07-12 08:53:50|5593.25|5592.65|5593.12|5592.52|5593.25|5592.65|5593.12|5592.52|16
1720774440000|2024-07-12 08:54:00|5593|5592.4|5593|5592.4|5593.25|5592.65|5593|5592.4|17
1720774450000|2024-07-12 08:54:10|5593.25|5592.65|5593.25|5592.65|5593.25|5592.65|5593.25|5592.65|17
1720774460000|2024-07-12 08:54:20|5593|5592.4|5593.25|5592.65|5593.25|5592.65|5593|5592.4|13
1720774470000|2024-07-12 08:54:30|||||||||2
1720774500000|2024-07-12 08:55:00|5593.5|5592.9|5593.25|5592.65|5593.5|5592.9|5593|5592.4|47
1720774510000|2024-07-12 08:55:10|5593|5592.4|5593.25|5592.65|5593.25|5592.65|5593|5592.4|29
1720774520000|2024-07-12 08:55:20|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|26
1720774530000|2024-07-12 08:55:30|5593.75|5593.15|5593.5|5592.9|5593.75|5593.15|5593.25|5592.65|42
1720774540000|2024-07-12 08:55:40|5593.62|5593.02|5593.5|5592.9|5593.75|5593.15|5593.5|5592.9|12
1720774550000|2024-07-12 08:55:50|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|14
1720774560000|2024-07-12 08:56:00|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|37
1720774570000|2024-07-12 08:56:10|5593.62|5593.02|5594|5593.4|5594|5593.4|5593.62|5593.02|126
1720774580000|2024-07-12 08:56:20|||||||||2
1720774600000|2024-07-12 08:56:40|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|31
1720774610000|2024-07-12 08:56:50|||||||||8
1720774620000|2024-07-12 08:57:00|5594.5|5593.9|5594.25|5593.65|5594.5|5593.9|5594.25|5593.65|36
1720774630000|2024-07-12 08:57:10|5594.5|5593.9|5594.5|5593.9|5594.5|5593.9|5594.5|5593.9|7
1720774640000|2024-07-12 08:57:20|5594.25|5593.65|5594.5|5593.9|5594.5|5593.9|5594.25|5593.65|23
1720774660000|2024-07-12 08:57:40|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|15
1720774670000|2024-07-12 08:57:50|||||||||4
1720774680000|2024-07-12 08:58:00|5594.5|5593.9|5594.25|5593.65|5594.5|5593.9|5594.25|5593.65|58
1720774690000|2024-07-12 08:58:10|5594.5|5593.9|5594.5|5593.9|5594.5|5593.9|5594.5|5593.9|19
1720774700000|2024-07-12 08:58:20|5594.37|5593.77|5594.5|5593.9|5594.5|5593.9|5594.37|5593.77|9
1720774730000|2024-07-12 08:58:50|||||||||1
1720774740000|2024-07-12 08:59:00|||||||||17
1720774750000|2024-07-12 08:59:10|5594.25|5593.65|5594.5|5593.9|5594.5|5593.9|5594.25|5593.65|31
1720774760000|2024-07-12 08:59:20|||||||||1
1720774780000|2024-07-12 08:59:40|5594.25|5593.65|5594.5|5593.9|5594.5|5593.9|5594.25|5593.65|49
1720774790000|2024-07-12 08:59:50|||||||||3
1720774800000|2024-07-12 09:00:00|5594.25|5593.65|5594.5|5593.9|5594.5|5593.9|5594.25|5593.65|71
1720774810000|2024-07-12 09:00:10|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|48
1720774820000|2024-07-12 09:00:20|||||||||3
1720774830000|2024-07-12 09:00:30|||||||||11
1720774840000|2024-07-12 09:00:40|||||||||4
1720774850000|2024-07-12 09:00:50|||||||||1
1720774860000|2024-07-12 09:01:00|5594.5|5593.9|5594.25|5593.65|5594.5|5593.9|5594.25|5593.65|49
1720774880000|2024-07-12 09:01:20|||||||||15
1720774890000|2024-07-12 09:01:30|||||||||2
1720774900000|2024-07-12 09:01:40|5594.5|5593.9|5594.25|5593.65|5594.5|5593.9|5594.25|5593.65|124
1720774910000|2024-07-12 09:01:50|||||||||54
1720774920000|2024-07-12 09:02:00|||||||||4
1720774930000|2024-07-12 09:02:10|5594|5593.4|5594|5593.4|5594|5593.4|5594|5593.4|44
1720774940000|2024-07-12 09:02:20|||||||||4
1720774960000|2024-07-12 09:02:40|||||||||1
1720774970000|2024-07-12 09:02:50|||||||||9
1720774980000|2024-07-12 09:03:00|5593.75|5593.15|5593.75|5593.15|5594|5593.4|5593.75|5593.15|57
1720774990000|2024-07-12 09:03:10|5594|5593.4|5594|5593.4|5594|5593.4|5594|5593.4|19
1720775000000|2024-07-12 09:03:20|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|48
1720775010000|2024-07-12 09:03:30|5593.62|5593.02|5593.75|5593.15|5593.75|5593.15|5593.62|5593.02|29
1720775020000|2024-07-12 09:03:40|||||||||22
1720775030000|2024-07-12 09:03:50|5594|5593.4|5594.25|5593.65|5594.5|5593.9|5593.75|5593.15|71
1720775040000|2024-07-12 09:04:00|5594.37|5593.77|5594.5|5593.9|5594.5|5593.9|5594.37|5593.77|17
1720775050000|2024-07-12 09:04:10|5594.75|5594.15|5594.5|5593.9|5594.75|5594.15|5594.5|5593.9|198
1720775060000|2024-07-12 09:04:20|5594.75|5594.15|5594.5|5593.9|5594.75|5594.15|5594.5|5593.9|77
1720775070000|2024-07-12 09:04:30|5594.62|5594.02|5594.62|5594.02|5594.75|5594.15|5594.5|5593.9|15
1720775080000|2024-07-12 09:04:40|5594.5|5593.9|5594.75|5594.15|5594.75|5594.15|5594.5|5593.9|13
1720775090000|2024-07-12 09:04:50|||||||||11
1720775100000|2024-07-12 09:05:00|5594.87|5594.27|5595|5594.4|5595|5594.4|5594.75|5594.15|52
1720775110000|2024-07-12 09:05:10|5594.75|5594.15|5594.75|5594.15|5594.75|5594.15|5594.75|5594.15|20
1720775120000|2024-07-12 09:05:20|5595|5594.4|5595|5594.4|5595|5594.4|5594.75|5594.15|17
1720775130000|2024-07-12 09:05:30|||||||||4
1720775140000|2024-07-12 09:05:40|5594.75|5594.15|5594.75|5594.15|5594.87|5594.27|5594.75|5594.15|31
1720775150000|2024-07-12 09:05:50|||||||||6
1720775160000|2024-07-12 09:06:00|5594.5|5593.9|5594.75|5594.15|5594.75|5594.15|5594.5|5593.9|46
1720775170000|2024-07-12 09:06:10|||||||||52
1720775180000|2024-07-12 09:06:20|5594.5|5593.9|5594.5|5593.9|5594.5|5593.9|5594.5|5593.9|30
1720775190000|2024-07-12 09:06:30|||||||||15
1720775200000|2024-07-12 09:06:40|||||||||23
1720775210000|2024-07-12 09:06:50|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|76
1720775220000|2024-07-12 09:07:00|5594.12|5593.52|5594|5593.4|5594.25|5593.65|5594|5593.4|12
1720775230000|2024-07-12 09:07:10|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|31
1720775240000|2024-07-12 09:07:20|5594.5|5593.9|5594.75|5594.15|5594.75|5594.15|5594.5|5593.9|14
1720775250000|2024-07-12 09:07:30|5595|5594.4|5595|5594.4|5595|5594.4|5595|5594.4|3
1720775260000|2024-07-12 09:07:40|5595.25|5594.65|5595.25|5594.65|5595.25|5594.65|5595.25|5594.65|59
1720775270000|2024-07-12 09:07:50|||||||||42
1720775280000|2024-07-12 09:08:00|5595|5594.4|5595|5594.4|5595|5594.4|5595|5594.4|31
1720775290000|2024-07-12 09:08:10|||||||||48
1720775300000|2024-07-12 09:08:20|||||||||4
1720775310000|2024-07-12 09:08:30|5594.75|5594.15|5594.75|5594.15|5594.75|5594.15|5594.75|5594.15|19
1720775320000|2024-07-12 09:08:40|5595|5594.4|5594.75|5594.15|5595|5594.4|5594.75|5594.15|48
1720775330000|2024-07-12 09:08:50|||||||||7
1720775350000|2024-07-12 09:09:10|5594.5|5593.9|5594.5|5593.9|5594.5|5593.9|5594.25|5593.65|89
1720775360000|2024-07-12 09:09:20|||||||||10
1720775370000|2024-07-12 09:09:30|5594.62|5594.02|5594.75|5594.15|5594.75|5594.15|5594.5|5593.9|31
1720775380000|2024-07-12 09:09:40|5594.5|5593.9|5594.75|5594.15|5594.75|5594.15|5594.5|5593.9|12
1720775390000|2024-07-12 09:09:50|5595|5594.4|5595|5594.4|5595|5594.4|5595|5594.4|33
1720775400000|2024-07-12 09:10:00|5595.25|5594.65|5595.25|5594.65|5595.25|5594.65|5595|5594.4|42
1720775410000|2024-07-12 09:10:10|5595|5594.4|5594.75|5594.15|5595|5594.4|5594.75|5594.15|27
1720775420000|2024-07-12 09:10:20|5594.5|5593.9|5594.5|5593.9|5594.5|5593.9|5594.5|5593.9|38
1720775430000|2024-07-12 09:10:30|5594.75|5594.15|5594.75|5594.15|5594.87|5594.27|5594.75|5594.15|14
1720775440000|2024-07-12 09:10:40|5595|5594.4|5595|5594.4|5595|5594.4|5595|5594.4|6
1720775460000|2024-07-12 09:11:00|5595.25|5594.65|5595.25|5594.65|5595.25|5594.65|5595.25|5594.65|76
1720775470000|2024-07-12 09:11:10|||||||||15
1720775480000|2024-07-12 09:11:20|||||||||5
1720775490000|2024-07-12 09:11:30|||||||||2
1720775510000|2024-07-12 09:11:50|5595.5|5594.9|5595.25|5594.65|5595.5|5594.9|5595.25|5594.65|187
1720775520000|2024-07-12 09:12:00|||||||||30
1720775530000|2024-07-12 09:12:10|||||||||3
1720775540000|2024-07-12 09:12:20|||||||||47
1720775550000|2024-07-12 09:12:30|5595.37|5594.77|5595.37|5594.77|5595.37|5594.77|5595.25|5594.65|59
1720775560000|2024-07-12 09:12:40|5595.5|5594.9|5595.25|5594.65|5595.5|5594.9|5595.25|5594.65|72
1720775570000|2024-07-12 09:12:50|5595.5|5594.9|5595.25|5594.65|5595.5|5594.9|5595.25|5594.65|23
1720775580000|2024-07-12 09:13:00|5595|5594.4|5595|5594.4|5595|5594.4|5595|5594.4|26
1720775600000|2024-07-12 09:13:20|||||||||4
1720775610000|2024-07-12 09:13:30|||||||||3
1720775620000|2024-07-12 09:13:40|5594.75|5594.15|5594.62|5594.02|5594.75|5594.15|5594.62|5594.02|25
1720775630000|2024-07-12 09:13:50|5594.5|5593.9|5594.5|5593.9|5594.5|5593.9|5594.5|5593.9|0
1720775640000|2024-07-12 09:14:00|||||||||23
1720775650000|2024-07-12 09:14:10|5594.25|5593.65|5594.5|5593.9|5594.5|5593.9|5594.25|5593.65|79
1720775670000|2024-07-12 09:14:30|||||||||3
1720775680000|2024-07-12 09:14:40|||||||||15
1720775690000|2024-07-12 09:14:50|||||||||9
1720775700000|2024-07-12 09:15:00|||||||||53
1720775710000|2024-07-12 09:15:10|||||||||33
1720775720000|2024-07-12 09:15:20|||||||||49
1720775730000|2024-07-12 09:15:30|5594.75|5594.15|5594.62|5594.02|5594.75|5594.15|5594.5|5593.9|30
1720775740000|2024-07-12 09:15:40|5594.75|5594.15|5594.5|5593.9|5594.75|5594.15|5594.5|5593.9|0
1720775750000|2024-07-12 09:15:50|5594.75|5594.15|5594.75|5594.15|5594.75|5594.15|5594.75|5594.15|22
1720775760000|2024-07-12 09:16:00|5594.5|5593.9|5594.5|5593.9|5594.5|5593.9|5594.5|5593.9|38
1720775770000|2024-07-12 09:16:10|||||||||20
1720775790000|2024-07-12 09:16:30|5594.75|5594.15|5594.75|5594.15|5594.75|5594.15|5594.75|5594.15|26
1720775800000|2024-07-12 09:16:40|5594.5|5593.9|5594.75|5594.15|5594.75|5594.15|5594.5|5593.9|18
1720775810000|2024-07-12 09:16:50|5594.62|5594.02|5594.75|5594.15|5594.75|5594.15|5594.62|5594.02|7
1720775820000|2024-07-12 09:17:00|5594.62|5594.02|5594.5|5593.9|5594.62|5594.02|5594.5|5593.9|3
1720775830000|2024-07-12 09:17:10|||||||||6
1720775840000|2024-07-12 09:17:20|5594.25|5593.65|5594.5|5593.9|5594.5|5593.9|5594.25|5593.65|22
1720775850000|2024-07-12 09:17:30|||||||||26
1720775860000|2024-07-12 09:17:40|||||||||20
1720775870000|2024-07-12 09:17:50|5594.75|5594.15|5594.75|5594.15|5594.75|5594.15|5594.75|5594.15|40
1720775880000|2024-07-12 09:18:00|5594.5|5593.9|5594.75|5594.15|5594.75|5594.15|5594.5|5593.9|38
1720775900000|2024-07-12 09:18:20|||||||||49
1720775910000|2024-07-12 09:18:30|5594.5|5593.9|5594.5|5593.9|5594.5|5593.9|5594.5|5593.9|31
1720775920000|2024-07-12 09:18:40|||||||||10
1720775930000|2024-07-12 09:18:50|5594.75|5594.15|5594.5|5593.9|5594.75|5594.15|5594.5|5593.9|26
1720775940000|2024-07-12 09:19:00|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|16
1720775960000|2024-07-12 09:19:20|||||||||5
1720775970000|2024-07-12 09:19:30|5594.12|5593.52|5594|5593.4|5594.12|5593.52|5594|5593.4|47
1720775980000|2024-07-12 09:19:40|5594.12|5593.52|5594.25|5593.65|5594.25|5593.65|5594.12|5593.52|32
1720775990000|2024-07-12 09:19:50|5594.37|5593.77|5594.37|5593.77|5594.5|5593.9|5594.37|5593.77|27
1720776000000|2024-07-12 09:20:00|5594.5|5593.9|5594.5|5593.9|5594.5|5593.9|5594.25|5593.65|10
1720776010000|2024-07-12 09:20:10|||||||||13
1720776020000|2024-07-12 09:20:20|||||||||15
1720776030000|2024-07-12 09:20:30|||||||||7
1720776040000|2024-07-12 09:20:40|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|27
1720776050000|2024-07-12 09:20:50|||||||||2
1720776060000|2024-07-12 09:21:00|5594|5593.4|5594|5593.4|5594|5593.4|5594|5593.4|40
1720776070000|2024-07-12 09:21:10|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|53
1720776080000|2024-07-12 09:21:20|||||||||4
1720776090000|2024-07-12 09:21:30|5594|5593.4|5594|5593.4|5594.25|5593.65|5594|5593.4|38
1720776100000|2024-07-12 09:21:40|5594.12|5593.52|5594.25|5593.65|5594.25|5593.65|5594|5593.4|4
1720776110000|2024-07-12 09:21:50|||||||||11
1720776130000|2024-07-12 09:22:10|5594|5593.4|5594|5593.4|5594|5593.4|5594|5593.4|41
1720776150000|2024-07-12 09:22:30|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|41
1720776160000|2024-07-12 09:22:40|5593.62|5593.02|5593.5|5592.9|5593.62|5593.02|5593.5|5592.9|60
1720776170000|2024-07-12 09:22:50|5593.25|5592.65|5593.25|5592.65|5593.25|5592.65|5593.25|5592.65|32
1720776180000|2024-07-12 09:23:00|5593.37|5592.77|5593.25|5592.65|5593.37|5592.77|5593.25|5592.65|46
1720776190000|2024-07-12 09:23:10|5593.5|5592.9|5593.25|5592.65|5593.5|5592.9|5593.25|5592.65|25
1720776200000|2024-07-12 09:23:20|5593.5|5592.9|5593.25|5592.65|5593.5|5592.9|5593.25|5592.65|60
1720776210000|2024-07-12 09:23:30|5593|5592.4|5592.75|5592.15|5593|5592.4|5592.75|5592.15|54
1720776220000|2024-07-12 09:23:40|5592.5|5591.9|5592.5|5591.9|5592.75|5592.15|5592.5|5591.9|50
1720776230000|2024-07-12 09:23:50|5592.25|5591.65|5592.25|5591.65|5592.25|5591.65|5592.25|5591.65|55
1720776240000|2024-07-12 09:24:00|5592.12|5591.52|5592|5591.4|5592.25|5591.65|5592|5591.4|40
1720776250000|2024-07-12 09:24:10|5592.25|5591.65|5592.25|5591.65|5592.25|5591.65|5592|5591.4|50
1720776260000|2024-07-12 09:24:20|5592.5|5591.9|5592.5|5591.9|5592.5|5591.9|5592.25|5591.65|39
1720776270000|2024-07-12 09:24:30|5592.25|5591.65|5592.25|5591.65|5592.5|5591.9|5592.25|5591.65|95
1720776280000|2024-07-12 09:24:40|||||||||8
1720776290000|2024-07-12 09:24:50|5592|5591.4|5592|5591.4|5592|5591.4|5592|5591.4|36
1720776300000|2024-07-12 09:25:00|5591.87|5591.27|5592|5591.4|5592|5591.4|5591.87|5591.27|43
1720776310000|2024-07-12 09:25:10|5591.75|5591.15|5591.5|5590.9|5591.75|5591.15|5591.25|5590.65|88
1720776320000|2024-07-12 09:25:20|5591.25|5590.65|5591.25|5590.65|5591.5|5590.9|5591.25|5590.65|38
1720776330000|2024-07-12 09:25:30|5591.5|5590.9|5591.25|5590.65|5591.5|5590.9|5591.25|5590.65|25
1720776340000|2024-07-12 09:25:40|||||||||6
1720776350000|2024-07-12 09:25:50|||||||||17
1720776360000|2024-07-12 09:26:00|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|5591.25|5590.65|34
1720776370000|2024-07-12 09:26:10|5591.37|5590.77|5591.25|5590.65|5591.5|5590.9|5591.25|5590.65|3
1720776380000|2024-07-12 09:26:20|||||||||10
1720776390000|2024-07-12 09:26:30|5591|5590.4|5591|5590.4|5591|5590.4|5591|5590.4|28
1720776400000|2024-07-12 09:26:40|5590.75|5590.15|5591|5590.4|5591|5590.4|5590.75|5590.15|67
1720776410000|2024-07-12 09:26:50|||||||||45
1720776420000|2024-07-12 09:27:00|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|5591.25|5590.65|122
1720776430000|2024-07-12 09:27:10|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|36
1720776440000|2024-07-12 09:27:20|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|22
1720776450000|2024-07-12 09:27:30|||||||||13
1720776460000|2024-07-12 09:27:40|||||||||12
1720776470000|2024-07-12 09:27:50|5591.25|5590.65|5591.5|5590.9|5591.5|5590.9|5591.25|5590.65|60
1720776480000|2024-07-12 09:28:00|5591.75|5591.15|5592|5591.4|5592|5591.4|5591.5|5590.9|172
1720776490000|2024-07-12 09:28:10|5592.25|5591.65|5592.25|5591.65|5592.5|5591.9|5592.25|5591.65|147
1720776500000|2024-07-12 09:28:20|5592|5591.4|5592|5591.4|5592|5591.4|5591.87|5591.27|26
1720776510000|2024-07-12 09:28:30|5592.25|5591.65|5592.25|5591.65|5592.37|5591.77|5592.25|5591.65|18
1720776520000|2024-07-12 09:28:40|5592|5591.4|5592.25|5591.65|5592.25|5591.65|5592|5591.4|38
1720776530000|2024-07-12 09:28:50|5592.75|5592.15|5592.75|5592.15|5592.75|5592.15|5592.75|5592.15|39
1720776540000|2024-07-12 09:29:00|||||||||13
1720776550000|2024-07-12 09:29:10|||||||||1
1720776560000|2024-07-12 09:29:20|5592.5|5591.9|5592.62|5592.02|5592.62|5592.02|5592.5|5591.9|55
1720776570000|2024-07-12 09:29:30|5592.75|5592.15|5592.5|5591.9|5592.75|5592.15|5592.5|5591.9|6
1720776580000|2024-07-12 09:29:40|5592.37|5591.77|5592.25|5591.65|5592.37|5591.77|5592.25|5591.65|30
1720776590000|2024-07-12 09:29:50|5592.5|5591.9|5592.25|5591.65|5592.5|5591.9|5592.25|5591.65|61
1720776600000|2024-07-12 09:30:00|5592.5|5591.9|5592|5591.4|5592.5|5591.9|5592|5591.4|29
1720776610000|2024-07-12 09:30:10|5592.12|5591.52|5592.25|5591.65|5592.25|5591.65|5592.12|5591.52|6
1720776620000|2024-07-12 09:30:20|5592.5|5591.9|5592|5591.4|5592.5|5591.9|5592|5591.4|36
1720776630000|2024-07-12 09:30:30|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|10
1720776640000|2024-07-12 09:30:40|5591.62|5591.02|5591.5|5590.9|5591.75|5591.15|5591.5|5590.9|71
1720776650000|2024-07-12 09:30:50|5591.75|5591.15|5591.5|5590.9|5591.75|5591.15|5591.5|5590.9|12
1720776660000|2024-07-12 09:31:00|5591.75|5591.15|5591.75|5591.15|5592|5591.4|5591.62|5591.02|107
1720776670000|2024-07-12 09:31:10|||||||||24
1720776680000|2024-07-12 09:31:20|5591.87|5591.27|5592|5591.4|5592|5591.4|5591.87|5591.27|7
1720776690000|2024-07-12 09:31:30|5591.87|5591.27|5592|5591.4|5592|5591.4|5591.75|5591.15|31
1720776700000|2024-07-12 09:31:40|5591.75|5591.15|5591.75|5591.15|5592|5591.4|5591.75|5591.15|16
1720776710000|2024-07-12 09:31:50|5591.62|5591.02|5591.75|5591.15|5591.75|5591.15|5591.5|5590.9|31
1720776720000|2024-07-12 09:32:00|5592|5591.4|5591.75|5591.15|5592|5591.4|5591.75|5591.15|25
1720776730000|2024-07-12 09:32:10|5592|5591.4|5592|5591.4|5592|5591.4|5591.75|5591.15|34
1720776740000|2024-07-12 09:32:20|5591.75|5591.15|5592|5591.4|5592|5591.4|5591.75|5591.15|28
1720776750000|2024-07-12 09:32:30|5592.25|5591.65|5592|5591.4|5592.25|5591.65|5592|5591.4|30
1720776770000|2024-07-12 09:32:50|5592.25|5591.65|5592.25|5591.65|5592.25|5591.65|5592|5591.4|35
1720776780000|2024-07-12 09:33:00|||||||||11
1720776790000|2024-07-12 09:33:10|5592.5|5591.9|5592.5|5591.9|5592.5|5591.9|5592.5|5591.9|116
1720776800000|2024-07-12 09:33:20|||||||||9
1720776820000|2024-07-12 09:33:40|5592.25|5591.65|5592.25|5591.65|5592.25|5591.65|5592.25|5591.65|47
1720776840000|2024-07-12 09:34:00|5592.5|5591.9|5592.5|5591.9|5592.5|5591.9|5592.37|5591.77|10
1720776850000|2024-07-12 09:34:10|5592.37|5591.77|5592.25|5591.65|5592.5|5591.9|5592.25|5591.65|10
1720776870000|2024-07-12 09:34:30|5592.5|5591.9|5592.5|5591.9|5592.5|5591.9|5592.25|5591.65|40
1720776880000|2024-07-12 09:34:40|5592.25|5591.65|5592.25|5591.65|5592.25|5591.65|5592.25|5591.65|27
1720776890000|2024-07-12 09:34:50|5592|5591.4|5592|5591.4|5592|5591.4|5592|5591.4|15
1720776900000|2024-07-12 09:35:00|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|45
1720776920000|2024-07-12 09:35:20|||||||||4
1720776940000|2024-07-12 09:35:40|||||||||5
1720776950000|2024-07-12 09:35:50|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|15
1720776980000|2024-07-12 09:36:20|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|33
1720776990000|2024-07-12 09:36:30|5591.5|5590.9|5591.75|5591.15|5591.75|5591.15|5591.5|5590.9|40
1720777010000|2024-07-12 09:36:50|||||||||14
1720777020000|2024-07-12 09:37:00|||||||||41
1720777030000|2024-07-12 09:37:10|5592|5591.4|5592|5591.4|5592|5591.4|5592|5591.4|6
1720777040000|2024-07-12 09:37:20|5592.25|5591.65|5592|5591.4|5592.25|5591.65|5592|5591.4|121
1720777050000|2024-07-12 09:37:30|5592.12|5591.52|5592|5591.4|5592.12|5591.52|5592|5591.4|0
1720777060000|2024-07-12 09:37:40|||||||||7
1720777080000|2024-07-12 09:38:00|||||||||36
1720777090000|2024-07-12 09:38:10|5592.12|5591.52|5592|5591.4|5592.12|5591.52|5592|5591.4|12
1720777120000|2024-07-12 09:38:40|5591.87|5591.27|5592|5591.4|5592|5591.4|5591.87|5591.27|31
1720777140000|2024-07-12 09:39:00|||||||||39
1720777150000|2024-07-12 09:39:10|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|42
1720777160000|2024-07-12 09:39:20|5592|5591.4|5592|5591.4|5592|5591.4|5592|5591.4|17
1720777170000|2024-07-12 09:39:30|5592.25|5591.65|5592|5591.4|5592.25|5591.65|5592|5591.4|48
1720777200000|2024-07-12 09:40:00|||||||||74
1720777210000|2024-07-12 09:40:10|||||||||16
1720777230000|2024-07-12 09:40:30|5592.25|5591.65|5592.25|5591.65|5592.25|5591.65|5592.25|5591.65|23
1720777240000|2024-07-12 09:40:40|5592.75|5592.15|5593|5592.4|5593|5592.4|5592.75|5592.15|107
1720777250000|2024-07-12 09:40:50|||||||||3
1720777260000|2024-07-12 09:41:00|5593.12|5592.52|5593.25|5592.65|5593.25|5592.65|5593.12|5592.52|23
1720777270000|2024-07-12 09:41:10|||||||||2
1720777280000|2024-07-12 09:41:20|5593|5592.4|5593.12|5592.52|5593.25|5592.65|5593|5592.4|41
1720777290000|2024-07-12 09:41:30|5593.25|5592.65|5593.5|5592.9|5593.5|5592.9|5593.12|5592.52|16
1720777300000|2024-07-12 09:41:40|||||||||6
1720777310000|2024-07-12 09:41:50|||||||||10
1720777320000|2024-07-12 09:42:00|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|35
1720777340000|2024-07-12 09:42:20|||||||||41
1720777350000|2024-07-12 09:42:30|||||||||6
1720777360000|2024-07-12 09:42:40|5593.5|5592.9|5593.5|5592.9|5593.75|5593.15|5593.5|5592.9|33
1720777370000|2024-07-12 09:42:50|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|1
1720777380000|2024-07-12 09:43:00|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|20
1720777390000|2024-07-12 09:43:10|||||||||62
1720777410000|2024-07-12 09:43:30|5593.25|5592.65|5593.5|5592.9|5593.5|5592.9|5593.25|5592.65|20
1720777420000|2024-07-12 09:43:40|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|6
1720777430000|2024-07-12 09:43:50|5593.87|5593.27|5594|5593.4|5594|5593.4|5593.75|5593.15|12
1720777440000|2024-07-12 09:44:00|5593.75|5593.15|5594|5593.4|5594|5593.4|5593.75|5593.15|10
1720777450000|2024-07-12 09:44:10|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|6
1720777460000|2024-07-12 09:44:20|||||||||2
1720777480000|2024-07-12 09:44:40|||||||||1
1720777490000|2024-07-12 09:44:50|5594|5593.4|5593.75|5593.15|5594|5593.4|5593.75|5593.15|22
1720777500000|2024-07-12 09:45:00|||||||||12
1720777510000|2024-07-12 09:45:10|||||||||1
1720777520000|2024-07-12 09:45:20|||||||||1
1720777530000|2024-07-12 09:45:30|||||||||1
1720777550000|2024-07-12 09:45:50|||||||||2
1720777560000|2024-07-12 09:46:00|||||||||1
1720777570000|2024-07-12 09:46:10|||||||||5
1720777590000|2024-07-12 09:46:30|5593.5|5592.9|5593.75|5593.15|5593.75|5593.15|5593.5|5592.9|20
1720777600000|2024-07-12 09:46:40|5593.5|5592.9|5593.25|5592.65|5593.5|5592.9|5593.25|5592.65|21
1720777610000|2024-07-12 09:46:50|||||||||20
1720777630000|2024-07-12 09:47:10|||||||||1
1720777640000|2024-07-12 09:47:20|||||||||3
1720777650000|2024-07-12 09:47:30|5593.5|5592.9|5593.25|5592.65|5593.5|5592.9|5593.25|5592.65|16
1720777660000|2024-07-12 09:47:40|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|4
1720777670000|2024-07-12 09:47:50|5593.62|5593.02|5593.5|5592.9|5593.62|5593.02|5593.5|5592.9|13
1720777680000|2024-07-12 09:48:00|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|7
1720777700000|2024-07-12 09:48:20|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|17
1720777720000|2024-07-12 09:48:40|||||||||10
1720777740000|2024-07-12 09:49:00|5593.75|5593.15|5594|5593.4|5594|5593.4|5593.75|5593.15|74
1720777760000|2024-07-12 09:49:20|||||||||21
1720777770000|2024-07-12 09:49:30|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|33
1720777780000|2024-07-12 09:49:40|||||||||16
1720777790000|2024-07-12 09:49:50|5594|5593.4|5594|5593.4|5594|5593.4|5594|5593.4|66
1720777800000|2024-07-12 09:50:00|5594.12|5593.52|5594.25|5593.65|5594.25|5593.65|5594|5593.4|25
1720777810000|2024-07-12 09:50:10|5594|5593.4|5594.25|5593.65|5594.25|5593.65|5594|5593.4|25
1720777830000|2024-07-12 09:50:30|5594|5593.4|5594|5593.4|5594.25|5593.65|5594|5593.4|30
1720777840000|2024-07-12 09:50:40|||||||||21
1720777850000|2024-07-12 09:50:50|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|112
1720777870000|2024-07-12 09:51:10|||||||||1
1720777880000|2024-07-12 09:51:20|5594|5593.4|5593.75|5593.15|5594|5593.4|5593.75|5593.15|37
1720777900000|2024-07-12 09:51:40|||||||||50
1720777920000|2024-07-12 09:52:00|||||||||2
1720777940000|2024-07-12 09:52:20|||||||||47
1720777950000|2024-07-12 09:52:30|5594|5593.4|5594|5593.4|5594|5593.4|5594|5593.4|10
1720777960000|2024-07-12 09:52:40|5593.75|5593.15|5593.5|5592.9|5593.75|5593.15|5593.5|5592.9|39
1720777970000|2024-07-12 09:52:50|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|8
1720777990000|2024-07-12 09:53:10|||||||||21
1720778000000|2024-07-12 09:53:20|||||||||23
1720778020000|2024-07-12 09:53:40|||||||||1
1720778030000|2024-07-12 09:53:50|||||||||9
1720778040000|2024-07-12 09:54:00|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|8
1720778070000|2024-07-12 09:54:30|5593.25|5592.65|5593.25|5592.65|5593.25|5592.65|5593.25|5592.65|18
1720778090000|2024-07-12 09:54:50|||||||||1
1720778100000|2024-07-12 09:55:00|||||||||5
1720778110000|2024-07-12 09:55:10|||||||||8
1720778130000|2024-07-12 09:55:30|||||||||5
1720778140000|2024-07-12 09:55:40|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|5593.37|5592.77|24
1720778150000|2024-07-12 09:55:50|||||||||1
1720778170000|2024-07-12 09:56:10|||||||||1
1720778180000|2024-07-12 09:56:20|||||||||35
1720778190000|2024-07-12 09:56:30|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|2
1720778200000|2024-07-12 09:56:40|||||||||1
1720778210000|2024-07-12 09:56:50|5593.87|5593.27|5594|5593.4|5594|5593.4|5593.87|5593.27|33
1720778220000|2024-07-12 09:57:00|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|8
1720778230000|2024-07-12 09:57:10|5594|5593.4|5593.75|5593.15|5594|5593.4|5593.75|5593.15|19
1720778270000|2024-07-12 09:57:50|||||||||5
1720778280000|2024-07-12 09:58:00|5594|5593.4|5594|5593.4|5594|5593.4|5594|5593.4|2
1720778290000|2024-07-12 09:58:10|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|34
1720778300000|2024-07-12 09:58:20|||||||||7
1720778310000|2024-07-12 09:58:30|5594|5593.4|5594|5593.4|5594|5593.4|5594|5593.4|12
1720778340000|2024-07-12 09:59:00|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|45
1720778350000|2024-07-12 09:59:10|5594|5593.4|5594|5593.4|5594|5593.4|5594|5593.4|9
1720778360000|2024-07-12 09:59:20|||||||||1
1720778370000|2024-07-12 09:59:30|||||||||2
1720778380000|2024-07-12 09:59:40|||||||||1
1720778390000|2024-07-12 09:59:50|||||||||8
1720778400000|2024-07-12 10:00:00|5593.75|5593.15|5594|5593.4|5594.25|5593.65|5593.75|5593.15|43
1720778420000|2024-07-12 10:00:20|5594.12|5593.52|5594|5593.4|5594.12|5593.52|5594|5593.4|1
1720778430000|2024-07-12 10:00:30|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|11
1720778440000|2024-07-12 10:00:40|||||||||10
1720778450000|2024-07-12 10:00:50|5594.37|5593.77|5594.5|5593.9|5594.5|5593.9|5594.37|5593.77|37
1720778460000|2024-07-12 10:01:00|||||||||24
1720778470000|2024-07-12 10:01:10|5594.62|5594.02|5594.62|5594.02|5594.62|5594.02|5594.5|5593.9|55
1720778480000|2024-07-12 10:01:20|5594.5|5593.9|5595|5594.4|5595|5594.4|5594.5|5593.9|25
1720778490000|2024-07-12 10:01:30|||||||||25
1720778500000|2024-07-12 10:01:40|5595.25|5594.65|5595.25|5594.65|5595.25|5594.65|5595.25|5594.65|88
1720778510000|2024-07-12 10:01:50|||||||||4
1720778520000|2024-07-12 10:02:00|||||||||6
1720778530000|2024-07-12 10:02:10|||||||||2
1720778550000|2024-07-12 10:02:30|5595.5|5594.9|5595.25|5594.65|5595.5|5594.9|5595.25|5594.65|90
1720778560000|2024-07-12 10:02:40|5595.37|5594.77|5595.5|5594.9|5595.5|5594.9|5595.25|5594.65|35
1720778570000|2024-07-12 10:02:50|5595.25|5594.65|5595.25|5594.65|5595.25|5594.65|5595.25|5594.65|12
1720778580000|2024-07-12 10:03:00|5595|5594.4|5595.25|5594.65|5595.25|5594.65|5595|5594.4|69
1720778600000|2024-07-12 10:03:20|||||||||48
1720778610000|2024-07-12 10:03:30|||||||||1
1720778630000|2024-07-12 10:03:50|5595|5594.4|5594.75|5594.15|5595|5594.4|5594.75|5594.15|90
1720778640000|2024-07-12 10:04:00|5594.5|5593.9|5594.5|5593.9|5594.5|5593.9|5594.5|5593.9|57
1720778650000|2024-07-12 10:04:10|5594.25|5593.65|5594|5593.4|5594.25|5593.65|5594|5593.4|39
1720778670000|2024-07-12 10:04:30|||||||||8
1720778680000|2024-07-12 10:04:40|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|18
1720778690000|2024-07-12 10:04:50|5593.62|5593.02|5593.62|5593.02|5593.62|5593.02|5593.62|5593.02|8
1720778700000|2024-07-12 10:05:00|5593.5|5592.9|5593.75|5593.15|5594|5593.4|5593.5|5592.9|47
1720778710000|2024-07-12 10:05:10|5593.62|5593.02|5593.62|5593.02|5593.62|5593.02|5593.62|5593.02|6
1720778720000|2024-07-12 10:05:20|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|0
1720778740000|2024-07-12 10:05:40|5593.87|5593.27|5593.75|5593.15|5594|5593.4|5593.75|5593.15|53
1720778750000|2024-07-12 10:05:50|5594|5593.4|5594|5593.4|5594|5593.4|5594|5593.4|14
1720778760000|2024-07-12 10:06:00|||||||||9
1720778770000|2024-07-12 10:06:10|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|5594|5593.4|78
1720778780000|2024-07-12 10:06:20|||||||||1
1720778790000|2024-07-12 10:06:30|5594.37|5593.77|5594|5593.4|5594.5|5593.9|5594|5593.4|62
1720778800000|2024-07-12 10:06:40|5594.12|5593.52|5594.25|5593.65|5594.25|5593.65|5594|5593.4|35
1720778820000|2024-07-12 10:07:00|5594.37|5593.77|5594.25|5593.65|5594.37|5593.77|5594.25|5593.65|49
1720778830000|2024-07-12 10:07:10|||||||||11
1720778840000|2024-07-12 10:07:20|||||||||24
1720778850000|2024-07-12 10:07:30|||||||||16
1720778860000|2024-07-12 10:07:40|5594.5|5593.9|5594.5|5593.9|5594.5|5593.9|5594.5|5593.9|16
1720778870000|2024-07-12 10:07:50|||||||||5
1720778890000|2024-07-12 10:08:10|||||||||2
1720778900000|2024-07-12 10:08:20|||||||||1
1720778910000|2024-07-12 10:08:30|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|16
1720778920000|2024-07-12 10:08:40|5594|5593.4|5594|5593.4|5594|5593.4|5594|5593.4|39
1720778930000|2024-07-12 10:08:50|||||||||10
1720778960000|2024-07-12 10:09:20|||||||||16
1720778970000|2024-07-12 10:09:30|||||||||2
1720778990000|2024-07-12 10:09:50|||||||||2
1720779000000|2024-07-12 10:10:00|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|9
1720779020000|2024-07-12 10:10:20|5594|5593.4|5594|5593.4|5594|5593.4|5594|5593.4|30
1720779030000|2024-07-12 10:10:30|5593.87|5593.27|5594|5593.4|5594|5593.4|5593.75|5593.15|49
1720779040000|2024-07-12 10:10:40|||||||||3
1720779060000|2024-07-12 10:11:00|5594.12|5593.52|5594|5593.4|5594.12|5593.52|5594|5593.4|3
1720779070000|2024-07-12 10:11:10|5594.12|5593.52|5594.25|5593.65|5594.25|5593.65|5594|5593.4|37
1720779080000|2024-07-12 10:11:20|5594.12|5593.52|5594.12|5593.52|5594.12|5593.52|5594.12|5593.52|10
1720779090000|2024-07-12 10:11:30|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|0
1720779100000|2024-07-12 10:11:40|5594.5|5593.9|5594.5|5593.9|5594.5|5593.9|5594.5|5593.9|9
1720779110000|2024-07-12 10:11:50|||||||||17
1720779120000|2024-07-12 10:12:00|5594.62|5594.02|5594.75|5594.15|5594.75|5594.15|5594.5|5593.9|50
1720779130000|2024-07-12 10:12:10|||||||||3
1720779140000|2024-07-12 10:12:20|5594.62|5594.02|5594.75|5594.15|5594.75|5594.15|5594.62|5594.02|38
1720779150000|2024-07-12 10:12:30|5595.25|5594.65|5595.25|5594.65|5595.25|5594.65|5595.25|5594.65|47
1720779160000|2024-07-12 10:12:40|||||||||15
1720779170000|2024-07-12 10:12:50|5595.37|5594.77|5595.25|5594.65|5595.37|5594.77|5595.25|5594.65|28
1720779180000|2024-07-12 10:13:00|5595.12|5594.52|5595|5594.4|5595.25|5594.65|5595|5594.4|61
1720779190000|2024-07-12 10:13:10|5595.12|5594.52|5595|5594.4|5595.12|5594.52|5595|5594.4|6
1720779200000|2024-07-12 10:13:20|5594.75|5594.15|5594.75|5594.15|5594.75|5594.15|5594.75|5594.15|56
1720779210000|2024-07-12 10:13:30|||||||||19
1720779220000|2024-07-12 10:13:40|||||||||21
1720779250000|2024-07-12 10:14:10|5595|5594.4|5595|5594.4|5595|5594.4|5595|5594.4|9
1720779260000|2024-07-12 10:14:20|||||||||1
1720779280000|2024-07-12 10:14:40|||||||||2
1720779300000|2024-07-12 10:15:00|||||||||4
1720779320000|2024-07-12 10:15:20|5595.25|5594.65|5595.25|5594.65|5595.25|5594.65|5595.25|5594.65|36
1720779340000|2024-07-12 10:15:40|||||||||22
1720779360000|2024-07-12 10:16:00|||||||||6
1720779370000|2024-07-12 10:16:10|||||||||2
1720779380000|2024-07-12 10:16:20|5595.5|5594.9|5595.5|5594.9|5595.5|5594.9|5595.5|5594.9|17
1720779390000|2024-07-12 10:16:30|||||||||6
1720779410000|2024-07-12 10:16:50|5595.25|5594.65|5595.25|5594.65|5595.25|5594.65|5595.25|5594.65|36
1720779420000|2024-07-12 10:17:00|5595|5594.4|5595|5594.4|5595|5594.4|5595|5594.4|75
1720779430000|2024-07-12 10:17:10|||||||||25
1720779450000|2024-07-12 10:17:30|5594.75|5594.15|5594.75|5594.15|5594.75|5594.15|5594.75|5594.15|20
1720779460000|2024-07-12 10:17:40|||||||||10
1720779470000|2024-07-12 10:17:50|||||||||3
1720779480000|2024-07-12 10:18:00|||||||||12
1720779490000|2024-07-12 10:18:10|5595|5594.4|5595|5594.4|5595|5594.4|5595|5594.4|22
1720779500000|2024-07-12 10:18:20|5594.75|5594.15|5594.75|5594.15|5594.75|5594.15|5594.75|5594.15|9
1720779510000|2024-07-12 10:18:30|||||||||1
1720779520000|2024-07-12 10:18:40|5594.5|5593.9|5594.5|5593.9|5594.75|5594.15|5594.5|5593.9|29
1720779530000|2024-07-12 10:18:50|||||||||1
1720779540000|2024-07-12 10:19:00|||||||||12
1720779550000|2024-07-12 10:19:10|5594.75|5594.15|5594.5|5593.9|5594.75|5594.15|5594.5|5593.9|39
1720779560000|2024-07-12 10:19:20|||||||||63
1720779570000|2024-07-12 10:19:30|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|28
1720779590000|2024-07-12 10:19:50|5594.5|5593.9|5594.25|5593.65|5594.5|5593.9|5594.25|5593.65|36
1720779600000|2024-07-12 10:20:00|5594.5|5593.9|5594.75|5594.15|5594.75|5594.15|5594.5|5593.9|12
1720779610000|2024-07-12 10:20:10|||||||||1
1720779630000|2024-07-12 10:20:30|5594.5|5593.9|5594.75|5594.15|5594.75|5594.15|5594.5|5593.9|28
1720779640000|2024-07-12 10:20:40|5594.5|5593.9|5594.5|5593.9|5594.5|5593.9|5594.5|5593.9|5
1720779650000|2024-07-12 10:20:50|||||||||10
1720779660000|2024-07-12 10:21:00|5594.75|5594.15|5594.75|5594.15|5594.75|5594.15|5594.75|5594.15|20
1720779670000|2024-07-12 10:21:10|5594.5|5593.9|5594.5|5593.9|5594.5|5593.9|5594.5|5593.9|18
1720779700000|2024-07-12 10:21:40|||||||||5
1720779710000|2024-07-12 10:21:50|5594.75|5594.15|5594.25|5593.65|5594.75|5594.15|5594.25|5593.65|37
1720779720000|2024-07-12 10:22:00|5594.12|5593.52|5593.75|5593.15|5594.25|5593.65|5593.75|5593.15|27
1720779730000|2024-07-12 10:22:10|||||||||30
1720779740000|2024-07-12 10:22:20|||||||||34
1720779750000|2024-07-12 10:22:30|5594|5593.4|5593.75|5593.15|5594|5593.4|5593.75|5593.15|17
1720779760000|2024-07-12 10:22:40|5594|5593.4|5594|5593.4|5594|5593.4|5594|5593.4|13
1720779770000|2024-07-12 10:22:50|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|22
1720779780000|2024-07-12 10:23:00|5594.5|5593.9|5594.5|5593.9|5594.5|5593.9|5594.5|5593.9|8
1720779790000|2024-07-12 10:23:10|5594.25|5593.65|5594.5|5593.9|5594.5|5593.9|5594.25|5593.65|27
1720779800000|2024-07-12 10:23:20|5594.37|5593.77|5594.25|5593.65|5594.5|5593.9|5594.25|5593.65|19
1720779810000|2024-07-12 10:23:30|5594|5593.4|5593.75|5593.15|5594|5593.4|5593.75|5593.15|16
1720779840000|2024-07-12 10:24:00|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|20
1720779850000|2024-07-12 10:24:10|||||||||1
1720779870000|2024-07-12 10:24:30|||||||||33
1720779880000|2024-07-12 10:24:40|||||||||10
1720779890000|2024-07-12 10:24:50|5593.62|5593.02|5593.75|5593.15|5593.75|5593.15|5593.5|5592.9|16
1720779900000|2024-07-12 10:25:00|||||||||3
1720779910000|2024-07-12 10:25:10|||||||||17
1720779920000|2024-07-12 10:25:20|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|16
1720779930000|2024-07-12 10:25:30|5593.62|5593.02|5593.5|5592.9|5593.62|5593.02|5593.5|5592.9|11
1720779960000|2024-07-12 10:26:00|5593.25|5592.65|5593.25|5592.65|5593.25|5592.65|5593.25|5592.65|76
1720779970000|2024-07-12 10:26:10|5593|5592.4|5592.75|5592.15|5593|5592.4|5592.75|5592.15|40
1720779980000|2024-07-12 10:26:20|5592.5|5591.9|5592.5|5591.9|5592.5|5591.9|5592.5|5591.9|35
1720779990000|2024-07-12 10:26:30|5592.75|5592.15|5593|5592.4|5593|5592.4|5592.5|5591.9|148
1720780000000|2024-07-12 10:26:40|5593.25|5592.65|5593.5|5592.9|5593.5|5592.9|5593.25|5592.65|75
1720780010000|2024-07-12 10:26:50|5593.62|5593.02|5593.5|5592.9|5593.75|5593.15|5593.5|5592.9|10
1720780020000|2024-07-12 10:27:00|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|5
1720780030000|2024-07-12 10:27:10|5594|5593.4|5593.5|5592.9|5594|5593.4|5593.5|5592.9|26
1720780070000|2024-07-12 10:27:50|5593.25|5592.65|5593.25|5592.65|5593.25|5592.65|5593.25|5592.65|70
1720780080000|2024-07-12 10:28:00|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|22
1720780090000|2024-07-12 10:28:10|||||||||1
1720780100000|2024-07-12 10:28:20|5593.25|5592.65|5593.5|5592.9|5593.5|5592.9|5593.25|5592.65|49
1720780110000|2024-07-12 10:28:30|||||||||15
1720780120000|2024-07-12 10:28:40|||||||||10
1720780130000|2024-07-12 10:28:50|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|10
1720780140000|2024-07-12 10:29:00|||||||||21
1720780150000|2024-07-12 10:29:10|||||||||1
1720780160000|2024-07-12 10:29:20|||||||||15
1720780180000|2024-07-12 10:29:40|5594|5593.4|5594|5593.4|5594|5593.4|5594|5593.4|10
1720780190000|2024-07-12 10:29:50|5594.25|5593.65|5594|5593.4|5594.25|5593.65|5594|5593.4|16
1720780200000|2024-07-12 10:30:00|||||||||12
1720780210000|2024-07-12 10:30:10|||||||||3
1720780220000|2024-07-12 10:30:20|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|13
1720780230000|2024-07-12 10:30:30|5594|5593.4|5594.25|5593.65|5594.25|5593.65|5594|5593.4|23
1720780240000|2024-07-12 10:30:40|5594|5593.4|5594|5593.4|5594|5593.4|5594|5593.4|32
1720780250000|2024-07-12 10:30:50|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|6
1720780260000|2024-07-12 10:31:00|||||||||2
1720780280000|2024-07-12 10:31:20|||||||||10
1720780290000|2024-07-12 10:31:30|5593.62|5593.02|5593.5|5592.9|5593.75|5593.15|5593.5|5592.9|21
1720780300000|2024-07-12 10:31:40|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|31
1720780320000|2024-07-12 10:32:00|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|29
1720780330000|2024-07-12 10:32:10|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|19
1720780340000|2024-07-12 10:32:20|||||||||12
1720780350000|2024-07-12 10:32:30|||||||||1
1720780360000|2024-07-12 10:32:40|5594|5593.4|5593.75|5593.15|5594|5593.4|5593.75|5593.15|12
1720780370000|2024-07-12 10:32:50|5594|5593.4|5594|5593.4|5594|5593.4|5593.75|5593.15|39
1720780380000|2024-07-12 10:33:00|||||||||22
1720780400000|2024-07-12 10:33:20|5593.87|5593.27|5593.75|5593.15|5593.87|5593.27|5593.75|5593.15|24
1720780410000|2024-07-12 10:33:30|5593.5|5592.9|5593.62|5593.02|5593.75|5593.15|5593.5|5592.9|25
1720780420000|2024-07-12 10:33:40|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|6
1720780430000|2024-07-12 10:33:50|||||||||42
1720780440000|2024-07-12 10:34:00|5594|5593.4|5594|5593.4|5594|5593.4|5594|5593.4|1
1720780450000|2024-07-12 10:34:10|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|47
1720780460000|2024-07-12 10:34:20|5594|5593.4|5594.25|5593.65|5594.25|5593.65|5594|5593.4|16
1720780470000|2024-07-12 10:34:30|||||||||5
1720780480000|2024-07-12 10:34:40|5594.12|5593.52|5594.12|5593.52|5594.12|5593.52|5594.12|5593.52|11
1720780490000|2024-07-12 10:34:50|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|0
1720780500000|2024-07-12 10:35:00|5594|5593.4|5594|5593.4|5594|5593.4|5594|5593.4|25
1720780510000|2024-07-12 10:35:10|5594.25|5593.65|5594.12|5593.52|5594.25|5593.65|5594.12|5593.52|15
1720780520000|2024-07-12 10:35:20|5594|5593.4|5594|5593.4|5594|5593.4|5594|5593.4|0
1720780540000|2024-07-12 10:35:40|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|7
1720780550000|2024-07-12 10:35:50|5594.5|5593.9|5594.5|5593.9|5594.5|5593.9|5594.5|5593.9|6
1720780560000|2024-07-12 10:36:00|5594.25|5593.65|5594.5|5593.9|5594.5|5593.9|5594.25|5593.65|57
1720780570000|2024-07-12 10:36:10|5594.75|5594.15|5594.75|5594.15|5594.75|5594.15|5594.75|5594.15|19
1720780580000|2024-07-12 10:36:20|||||||||1
1720780590000|2024-07-12 10:36:30|||||||||16
1720780600000|2024-07-12 10:36:40|||||||||1
1720780610000|2024-07-12 10:36:50|5594.5|5593.9|5594.75|5594.15|5594.75|5594.15|5594.5|5593.9|5
1720780620000|2024-07-12 10:37:00|5594.5|5593.9|5594.5|5593.9|5594.5|5593.9|5594.5|5593.9|3
1720780630000|2024-07-12 10:37:10|5594.75|5594.15|5594.75|5594.15|5594.75|5594.15|5594.75|5594.15|13
1720780640000|2024-07-12 10:37:20|5594.5|5593.9|5594.5|5593.9|5594.5|5593.9|5594.5|5593.9|30
1720780650000|2024-07-12 10:37:30|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|43
1720780660000|2024-07-12 10:37:40|5594.5|5593.9|5594.5|5593.9|5594.5|5593.9|5594.37|5593.77|6
1720780670000|2024-07-12 10:37:50|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|24
1720780700000|2024-07-12 10:38:20|||||||||1
1720780710000|2024-07-12 10:38:30|||||||||9
1720780750000|2024-07-12 10:39:10|||||||||21
1720780760000|2024-07-12 10:39:20|||||||||4
1720780790000|2024-07-12 10:39:50|5594|5593.4|5594.25|5593.65|5594.25|5593.65|5594|5593.4|21
1720780800000|2024-07-12 10:40:00|||||||||16
1720780810000|2024-07-12 10:40:10|5594.5|5593.9|5594.5|5593.9|5594.5|5593.9|5594.5|5593.9|56
1720780820000|2024-07-12 10:40:20|5594.25|5593.65|5594|5593.4|5594.25|5593.65|5594|5593.4|29
1720780830000|2024-07-12 10:40:30|||||||||10
1720780840000|2024-07-12 10:40:40|||||||||14
1720780850000|2024-07-12 10:40:50|||||||||1
1720780860000|2024-07-12 10:41:00|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|11
1720780870000|2024-07-12 10:41:10|5593.62|5593.02|5593.5|5592.9|5593.62|5593.02|5593.5|5592.9|7
1720780890000|2024-07-12 10:41:30|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|5593.5|5592.9|41
1720780920000|2024-07-12 10:42:00|5593.5|5592.9|5593.75|5593.15|5593.75|5593.15|5593.5|5592.9|10
1720780940000|2024-07-12 10:42:20|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|12
1720780950000|2024-07-12 10:42:30|||||||||3
1720780960000|2024-07-12 10:42:40|||||||||1
1720780980000|2024-07-12 10:43:00|5593.25|5592.65|5593.25|5592.65|5593.5|5592.9|5593.25|5592.65|73
1720780990000|2024-07-12 10:43:10|5593.37|5592.77|5593.5|5592.9|5593.5|5592.9|5593.25|5592.65|14
1720781000000|2024-07-12 10:43:20|5593.37|5592.77|5593.5|5592.9|5593.5|5592.9|5593.25|5592.65|19
1720781010000|2024-07-12 10:43:30|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|6
1720781030000|2024-07-12 10:43:50|||||||||3
1720781040000|2024-07-12 10:44:00|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|30
1720781060000|2024-07-12 10:44:20|5593.75|5593.15|5593.5|5592.9|5593.75|5593.15|5593.5|5592.9|31
1720781070000|2024-07-12 10:44:30|5593.62|5593.02|5593.5|5592.9|5593.75|5593.15|5593.5|5592.9|22
1720781080000|2024-07-12 10:44:40|5593.75|5593.15|5594|5593.4|5594|5593.4|5593.75|5593.15|80
1720781090000|2024-07-12 10:44:50|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|5594|5593.4|20
1720781100000|2024-07-12 10:45:00|5594|5593.4|5594|5593.4|5594|5593.4|5594|5593.4|51
1720781110000|2024-07-12 10:45:10|||||||||7
1720781120000|2024-07-12 10:45:20|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|38
1720781130000|2024-07-12 10:45:30|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|10
1720781140000|2024-07-12 10:45:40|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|17
1720781160000|2024-07-12 10:46:00|5594|5593.4|5594|5593.4|5594|5593.4|5594|5593.4|43
1720781170000|2024-07-12 10:46:10|5594.12|5593.52|5594|5593.4|5594.12|5593.52|5594|5593.4|24
1720781180000|2024-07-12 10:46:20|||||||||28
1720781190000|2024-07-12 10:46:30|5593.75|5593.15|5593.5|5592.9|5593.75|5593.15|5593.5|5592.9|51
1720781200000|2024-07-12 10:46:40|5593.25|5592.65|5592.75|5592.15|5593.25|5592.65|5592.75|5592.15|278
1720781210000|2024-07-12 10:46:50|5592.5|5591.9|5592.5|5591.9|5592.5|5591.9|5592.5|5591.9|35
1720781220000|2024-07-12 10:47:00|||||||||32
1720781230000|2024-07-12 10:47:10|5592.75|5592.15|5593|5592.4|5593|5592.4|5592.75|5592.15|139
1720781240000|2024-07-12 10:47:20|5593.25|5592.65|5594|5593.4|5594.25|5593.65|5593.12|5592.52|670
1720781250000|2024-07-12 10:47:30|5593.75|5593.15|5593.75|5593.15|5594.5|5593.9|5593.75|5593.15|349
1720781260000|2024-07-12 10:47:40|5593.5|5592.9|5593.5|5592.9|5593.75|5593.15|5593.5|5592.9|148
1720781270000|2024-07-12 10:47:50|5593.25|5592.65|5592.5|5591.9|5593.25|5592.65|5592.5|5591.9|127
1720781280000|2024-07-12 10:48:00|5592.75|5592.15|5592|5591.4|5592.75|5592.15|5591.75|5591.15|253
1720781290000|2024-07-12 10:48:10|5592.12|5591.52|5591.25|5590.65|5592.25|5591.65|5591.25|5590.65|473
1720781300000|2024-07-12 10:48:20|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|5591.25|5590.65|198
1720781310000|2024-07-12 10:48:30|5591.75|5591.15|5591.5|5590.9|5592|5591.4|5591.5|5590.9|263
1720781320000|2024-07-12 10:48:40|5591.25|5590.65|5590.25|5589.65|5591.25|5590.65|5589.75|5589.15|631
1720781330000|2024-07-12 10:48:50|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|5590.25|5589.65|83
1720781340000|2024-07-12 10:49:00|5590.75|5590.15|5589.75|5589.15|5590.75|5590.15|5589.25|5588.65|430
1720781350000|2024-07-12 10:49:10|5590|5589.4|5590|5589.4|5590|5589.4|5589.87|5589.27|98
1720781360000|2024-07-12 10:49:20|5590.25|5589.65|5589.75|5589.15|5590.5|5589.9|5589.75|5589.15|110
1720781370000|2024-07-12 10:49:30|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|5589|5588.4|142
1720781380000|2024-07-12 10:49:40|5589|5588.4|5588.62|5588.02|5589.25|5588.65|5588.5|5587.9|227
1720781390000|2024-07-12 10:49:50|5588.75|5588.15|5588.5|5587.9|5588.75|5588.15|5588.5|5587.9|199
1720781400000|2024-07-12 10:50:00|5588.75|5588.15|5589.25|5588.65|5589.25|5588.65|5588.5|5587.9|105
1720781410000|2024-07-12 10:50:10|5589|5588.4|5589|5588.4|5589.25|5588.65|5589|5588.4|77
1720781420000|2024-07-12 10:50:20|5589.25|5588.65|5589.75|5589.15|5589.75|5589.15|5589.25|5588.65|135
1720781430000|2024-07-12 10:50:30|5590|5589.4|5589.75|5589.15|5590|5589.4|5589.75|5589.15|130
1720781440000|2024-07-12 10:50:40|5590|5589.4|5590|5589.4|5590|5589.4|5590|5589.4|16
1720781450000|2024-07-12 10:50:50|||||||||2
1720781460000|2024-07-12 10:51:00|5589.75|5589.15|5589.75|5589.15|5589.87|5589.27|5589.75|5589.15|47
1720781470000|2024-07-12 10:51:10|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|44
1720781480000|2024-07-12 10:51:20|5589.25|5588.65|5589.5|5588.9|5589.5|5588.9|5589.25|5588.65|73
1720781490000|2024-07-12 10:51:30|5589.25|5588.65|5589.25|5588.65|5589.5|5588.9|5589.25|5588.65|54
1720781500000|2024-07-12 10:51:40|5589.37|5588.77|5589.5|5588.9|5589.5|5588.9|5589.37|5588.77|17
1720781510000|2024-07-12 10:51:50|5589.75|5589.15|5590.25|5589.65|5590.25|5589.65|5589.75|5589.15|47
1720781520000|2024-07-12 10:52:00|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|20
1720781530000|2024-07-12 10:52:10|||||||||78
1720781540000|2024-07-12 10:52:20|5590.75|5590.15|5590.5|5589.9|5590.75|5590.15|5590.5|5589.9|39
1720781550000|2024-07-12 10:52:30|||||||||2
1720781560000|2024-07-12 10:52:40|5590.75|5590.15|5591|5590.4|5591|5590.4|5590.75|5590.15|79
1720781570000|2024-07-12 10:52:50|||||||||25
1720781580000|2024-07-12 10:53:00|5590.75|5590.15|5591|5590.4|5591|5590.4|5590.75|5590.15|106
1720781590000|2024-07-12 10:53:10|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|26
1720781600000|2024-07-12 10:53:20|||||||||3
1720781610000|2024-07-12 10:53:30|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|22
1720781620000|2024-07-12 10:53:40|5591.75|5591.15|5591.75|5591.15|5592|5591.4|5591.75|5591.15|77
1720781630000|2024-07-12 10:53:50|5591.5|5590.9|5591.25|5590.65|5591.5|5590.9|5591.25|5590.65|37
1720781640000|2024-07-12 10:54:00|5591|5590.4|5591.25|5590.65|5591.25|5590.65|5591|5590.4|42
1720781650000|2024-07-12 10:54:10|5591|5590.4|5591|5590.4|5591|5590.4|5591|5590.4|6
1720781660000|2024-07-12 10:54:20|||||||||1
1720781670000|2024-07-12 10:54:30|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|29
1720781680000|2024-07-12 10:54:40|||||||||3
1720781690000|2024-07-12 10:54:50|5591|5590.4|5591.5|5590.9|5591.5|5590.9|5591|5590.4|140
1720781700000|2024-07-12 10:55:00|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|5591|5590.4|24
1720781710000|2024-07-12 10:55:10|5591.37|5590.77|5590.5|5589.9|5591.37|5590.77|5590.5|5589.9|116
1720781720000|2024-07-12 10:55:20|5590.25|5589.65|5590.5|5589.9|5590.5|5589.9|5590.25|5589.65|98
1720781730000|2024-07-12 10:55:30|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|54
1720781740000|2024-07-12 10:55:40|||||||||2
1720781750000|2024-07-12 10:55:50|5590|5589.4|5590.25|5589.65|5590.25|5589.65|5590|5589.4|45
1720781760000|2024-07-12 10:56:00|5590|5589.4|5589.75|5589.15|5590|5589.4|5589.75|5589.15|61
1720781770000|2024-07-12 10:56:10|5590|5589.4|5590|5589.4|5590|5589.4|5590|5589.4|53
1720781780000|2024-07-12 10:56:20|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|16
1720781790000|2024-07-12 10:56:30|5590|5589.4|5590.25|5589.65|5590.25|5589.65|5590|5589.4|15
1720781800000|2024-07-12 10:56:40|5590.5|5589.9|5591|5590.4|5591|5590.4|5590.5|5589.9|69
1720781810000|2024-07-12 10:56:50|5590.87|5590.27|5591|5590.4|5591|5590.4|5590.75|5590.15|37
1720781820000|2024-07-12 10:57:00|||||||||24
1720781830000|2024-07-12 10:57:10|||||||||38
1720781840000|2024-07-12 10:57:20|||||||||2
1720781850000|2024-07-12 10:57:30|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|8
1720781860000|2024-07-12 10:57:40|5591|5590.4|5591.25|5590.65|5591.25|5590.65|5591|5590.4|35
1720781870000|2024-07-12 10:57:50|5591.37|5590.77|5591.37|5590.77|5591.5|5590.9|5591.37|5590.77|21
1720781880000|2024-07-12 10:58:00|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|16
1720781900000|2024-07-12 10:58:20|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|8
1720781910000|2024-07-12 10:58:30|||||||||3
1720781920000|2024-07-12 10:58:40|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|5591.37|5590.77|43
1720781940000|2024-07-12 10:59:00|5591.37|5590.77|5591.25|5590.65|5591.5|5590.9|5591.25|5590.65|43
1720781950000|2024-07-12 10:59:10|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|5591.37|5590.77|18
1720781970000|2024-07-12 10:59:30|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|33
1720781990000|2024-07-12 10:59:50|5591.12|5590.52|5591|5590.4|5591.25|5590.65|5591|5590.4|139
1720782000000|2024-07-12 11:00:00|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|5591|5590.4|229
1720782010000|2024-07-12 11:00:10|5591|5590.4|5591.25|5590.65|5591.25|5590.65|5591|5590.4|8
1720782020000|2024-07-12 11:00:20|5591.5|5590.9|5591.25|5590.65|5591.5|5590.9|5591.25|5590.65|11
1720782030000|2024-07-12 11:00:30|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|12
1720782040000|2024-07-12 11:00:40|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|5591.5|5590.9|93
1720782050000|2024-07-12 11:00:50|5592|5591.4|5592|5591.4|5592|5591.4|5592|5591.4|94
1720782060000|2024-07-12 11:01:00|5591.75|5591.15|5592|5591.4|5592|5591.4|5591.75|5591.15|75
1720782070000|2024-07-12 11:01:10|5591.5|5590.9|5591.25|5590.65|5591.5|5590.9|5591.25|5590.65|142
1720782080000|2024-07-12 11:01:20|5591.37|5590.77|5591.25|5590.65|5591.37|5590.77|5591|5590.4|49
1720782090000|2024-07-12 11:01:30|5591.5|5590.9|5591.62|5591.02|5591.75|5591.15|5591.5|5590.9|54
1720782100000|2024-07-12 11:01:40|5591.5|5590.9|5591.5|5590.9|5591.62|5591.02|5591.37|5590.77|36
1720782110000|2024-07-12 11:01:50|5591.25|5590.65|5591.25|5590.65|5591.37|5590.77|5591.25|5590.65|29
1720782120000|2024-07-12 11:02:00|5591|5590.4|5591.5|5590.9|5591.5|5590.9|5591|5590.4|31
1720782130000|2024-07-12 11:02:10|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|5591|5590.4|60
1720782140000|2024-07-12 11:02:20|5591|5590.4|5591.25|5590.65|5591.25|5590.65|5591|5590.4|21
1720782150000|2024-07-12 11:02:30|5591|5590.4|5591|5590.4|5591|5590.4|5591|5590.4|11
1720782160000|2024-07-12 11:02:40|5590.75|5590.15|5590.5|5589.9|5590.75|5590.15|5590.5|5589.9|92
1720782170000|2024-07-12 11:02:50|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|5590.62|5590.02|16
1720782180000|2024-07-12 11:03:00|5590.37|5589.77|5590|5589.4|5590.37|5589.77|5590|5589.4|140
1720782190000|2024-07-12 11:03:10|5589.87|5589.27|5590|5589.4|5590|5589.4|5589.75|5589.15|40
1720782200000|2024-07-12 11:03:20|||||||||15
1720782210000|2024-07-12 11:03:30|5590.12|5589.52|5590|5589.4|5590.12|5589.52|5590|5589.4|16
1720782220000|2024-07-12 11:03:40|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|38
1720782230000|2024-07-12 11:03:50|5590.5|5589.9|5591|5590.4|5591|5590.4|5590.5|5589.9|122
1720782240000|2024-07-12 11:04:00|||||||||26
1720782250000|2024-07-12 11:04:10|5591.12|5590.52|5590.25|5589.65|5591.12|5590.52|5590.25|5589.65|51
1720782260000|2024-07-12 11:04:20|5590|5589.4|5590|5589.4|5590|5589.4|5590|5589.4|13
1720782270000|2024-07-12 11:04:30|5589.75|5589.15|5590|5589.4|5590|5589.4|5589.75|5589.15|42
1720782290000|2024-07-12 11:04:50|5589.75|5589.15|5588.75|5588.15|5589.75|5589.15|5588.75|5588.15|170
1720782300000|2024-07-12 11:05:00|5589|5588.4|5588.5|5587.9|5589|5588.4|5588.5|5587.9|86
1720782310000|2024-07-12 11:05:10|5588.75|5588.15|5588.75|5588.15|5589|5588.4|5588.62|5588.02|121
1720782330000|2024-07-12 11:05:30|5589|5588.4|5588.75|5588.15|5589|5588.4|5588.75|5588.15|79
1720782340000|2024-07-12 11:05:40|||||||||12
1720782350000|2024-07-12 11:05:50|5589|5588.4|5589|5588.4|5589|5588.4|5589|5588.4|84
1720782360000|2024-07-12 11:06:00|5589.12|5588.52|5589.25|5588.65|5589.25|5588.65|5589|5588.4|84
1720782370000|2024-07-12 11:06:10|5589|5588.4|5589|5588.4|5589.25|5588.65|5589|5588.4|18
1720782380000|2024-07-12 11:06:20|5589.25|5588.65|5588.75|5588.15|5589.25|5588.65|5588.75|5588.15|36
1720782390000|2024-07-12 11:06:30|5588.25|5587.65|5588.75|5588.15|5588.75|5588.15|5588|5587.4|134
1720782400000|2024-07-12 11:06:40|5589|5588.4|5589|5588.4|5589|5588.4|5589|5588.4|22
1720782410000|2024-07-12 11:06:50|5588.75|5588.15|5588.75|5588.15|5588.75|5588.15|5588.5|5587.9|69
1720782420000|2024-07-12 11:07:00|5589|5588.4|5589|5588.4|5589|5588.4|5589|5588.4|24
1720782430000|2024-07-12 11:07:10|5589.12|5588.52|5588.75|5588.15|5589.25|5588.65|5588.75|5588.15|81
1720782440000|2024-07-12 11:07:20|5589|5588.4|5589.25|5588.65|5589.25|5588.65|5589|5588.4|33
1720782450000|2024-07-12 11:07:30|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|5589.5|5588.9|22
1720782460000|2024-07-12 11:07:40|5589.25|5588.65|5589.12|5588.52|5589.25|5588.65|5589.12|5588.52|50
1720782470000|2024-07-12 11:07:50|5589.25|5588.65|5589|5588.4|5589.25|5588.65|5589|5588.4|16
1720782480000|2024-07-12 11:08:00|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|25
1720782490000|2024-07-12 11:08:10|5589|5588.4|5589|5588.4|5589|5588.4|5589|5588.4|28
1720782500000|2024-07-12 11:08:20|5588.75|5588.15|5588.75|5588.15|5588.75|5588.15|5588.75|5588.15|17
1720782510000|2024-07-12 11:08:30|5588.5|5587.9|5588.12|5587.52|5588.5|5587.9|5588.12|5587.52|221
1720782520000|2024-07-12 11:08:40|5588|5587.4|5588.25|5587.65|5588.25|5587.65|5588|5587.4|32
1720782530000|2024-07-12 11:08:50|5588|5587.4|5587.75|5587.15|5588|5587.4|5587.75|5587.15|35
1720782540000|2024-07-12 11:09:00|5588|5587.4|5587.75|5587.15|5588|5587.4|5587.75|5587.15|52
1720782550000|2024-07-12 11:09:10|||||||||18
1720782560000|2024-07-12 11:09:20|5587.5|5586.9|5587.5|5586.9|5587.75|5587.15|5587.5|5586.9|83
1720782570000|2024-07-12 11:09:30|5587.25|5586.65|5587.25|5586.65|5587.5|5586.9|5587.25|5586.65|141
1720782580000|2024-07-12 11:09:40|5587.12|5586.52|5587.25|5586.65|5587.25|5586.65|5586.75|5586.15|111
1720782590000|2024-07-12 11:09:50|||||||||14
1720782600000|2024-07-12 11:10:00|5587.5|5586.9|5587.75|5587.15|5587.75|5587.15|5587.5|5586.9|59
1720782610000|2024-07-12 11:10:10|5588|5587.4|5588.25|5587.65|5588.25|5587.65|5588|5587.4|55
1720782620000|2024-07-12 11:10:20|5588.37|5587.77|5588.75|5588.15|5588.75|5588.15|5588.37|5587.77|43
1720782630000|2024-07-12 11:10:30|5589|5588.4|5589|5588.4|5589|5588.4|5589|5588.4|34
1720782640000|2024-07-12 11:10:40|||||||||9
1720782650000|2024-07-12 11:10:50|||||||||2
1720782660000|2024-07-12 11:11:00|||||||||65
1720782670000|2024-07-12 11:11:10|5588.75|5588.15|5588.5|5587.9|5588.75|5588.15|5588.5|5587.9|37
1720782680000|2024-07-12 11:11:20|5588.62|5588.02|5588.25|5587.65|5588.75|5588.15|5588.25|5587.65|66
1720782690000|2024-07-12 11:11:30|5588|5587.4|5587.75|5587.15|5588|5587.4|5587.75|5587.15|29
1720782700000|2024-07-12 11:11:40|5588|5587.4|5588.25|5587.65|5588.25|5587.65|5587.87|5587.27|60
1720782710000|2024-07-12 11:11:50|||||||||1
1720782720000|2024-07-12 11:12:00|||||||||4
1720782730000|2024-07-12 11:12:10|5588|5587.4|5588.12|5587.52|5588.12|5587.52|5588|5587.4|61
1720782740000|2024-07-12 11:12:20|5588.25|5587.65|5588|5587.4|5588.25|5587.65|5588|5587.4|27
1720782750000|2024-07-12 11:12:30|5588.12|5587.52|5588.12|5587.52|5588.12|5587.52|5588.12|5587.52|20
1720782760000|2024-07-12 11:12:40|5588.25|5587.65|5588|5587.4|5588.25|5587.65|5588|5587.4|23
1720782770000|2024-07-12 11:12:50|||||||||6
1720782780000|2024-07-12 11:13:00|5588.25|5587.65|5588.5|5587.9|5588.5|5587.9|5588.25|5587.65|67
1720782790000|2024-07-12 11:13:10|5588.25|5587.65|5588.25|5587.65|5588.25|5587.65|5588.25|5587.65|28
1720782800000|2024-07-12 11:13:20|5588.37|5587.77|5588.25|5587.65|5588.5|5587.9|5588.25|5587.65|28
1720782810000|2024-07-12 11:13:30|5588|5587.4|5588.25|5587.65|5588.25|5587.65|5588|5587.4|59
1720782820000|2024-07-12 11:13:40|5588.5|5587.9|5588.25|5587.65|5588.5|5587.9|5588.25|5587.65|18
1720782830000|2024-07-12 11:13:50|5588|5587.4|5588|5587.4|5588|5587.4|5588|5587.4|35
1720782840000|2024-07-12 11:14:00|5587.87|5587.27|5588|5587.4|5588|5587.4|5587.87|5587.27|31
1720782850000|2024-07-12 11:14:10|5588.25|5587.65|5588.25|5587.65|5588.25|5587.65|5588.25|5587.65|22
1720782860000|2024-07-12 11:14:20|||||||||13
1720782870000|2024-07-12 11:14:30|5588.5|5587.9|5588.75|5588.15|5588.75|5588.15|5588.37|5587.77|25
1720782880000|2024-07-12 11:14:40|5589|5588.4|5589|5588.4|5589|5588.4|5589|5588.4|34
1720782890000|2024-07-12 11:14:50|5588.75|5588.15|5589|5588.4|5589|5588.4|5588.75|5588.15|53
1720782900000|2024-07-12 11:15:00|5588.87|5588.27|5589|5588.4|5589|5588.4|5588.75|5588.15|44
1720782910000|2024-07-12 11:15:10|5588.75|5588.15|5588.5|5587.9|5588.75|5588.15|5588.5|5587.9|14
1720782920000|2024-07-12 11:15:20|5588.62|5588.02|5588.75|5588.15|5588.75|5588.15|5588.5|5587.9|19
1720782930000|2024-07-12 11:15:30|5588.5|5587.9|5588.5|5587.9|5588.5|5587.9|5588.5|5587.9|9
1720782940000|2024-07-12 11:15:40|5588.75|5588.15|5589|5588.4|5589|5588.4|5588.75|5588.15|51
1720782950000|2024-07-12 11:15:50|||||||||30
1720782960000|2024-07-12 11:16:00|5589.12|5588.52|5589.25|5588.65|5589.25|5588.65|5589|5588.4|45
1720782970000|2024-07-12 11:16:10|5589.5|5588.9|5589.75|5589.15|5589.75|5589.15|5589.25|5588.65|45
1720782980000|2024-07-12 11:16:20|5589.87|5589.27|5590|5589.4|5590|5589.4|5589.87|5589.27|63
1720783000000|2024-07-12 11:16:40|5590.25|5589.65|5590|5589.4|5590.25|5589.65|5590|5589.4|29
1720783010000|2024-07-12 11:16:50|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|10
1720783020000|2024-07-12 11:17:00|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|78
1720783030000|2024-07-12 11:17:10|5590.75|5590.15|5591|5590.4|5591|5590.4|5590.75|5590.15|108
1720783040000|2024-07-12 11:17:20|5590.75|5590.15|5591|5590.4|5591|5590.4|5590.75|5590.15|101
1720783050000|2024-07-12 11:17:30|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|45
1720783060000|2024-07-12 11:17:40|||||||||18
1720783070000|2024-07-12 11:17:50|||||||||8
1720783080000|2024-07-12 11:18:00|5591|5590.4|5591|5590.4|5591|5590.4|5591|5590.4|13
1720783090000|2024-07-12 11:18:10|5591.25|5590.65|5591|5590.4|5591.25|5590.65|5591|5590.4|27
1720783100000|2024-07-12 11:18:20|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|4
1720783110000|2024-07-12 11:18:30|5591|5590.4|5591|5590.4|5591.25|5590.65|5591|5590.4|40
1720783130000|2024-07-12 11:18:50|5590.87|5590.27|5591|5590.4|5591|5590.4|5590.87|5590.27|35
1720783140000|2024-07-12 11:19:00|||||||||2
1720783170000|2024-07-12 11:19:30|||||||||47
1720783180000|2024-07-12 11:19:40|5590.75|5590.15|5591|5590.4|5591.12|5590.52|5590.62|5590.02|111
1720783200000|2024-07-12 11:20:00|5590.87|5590.27|5591.25|5590.65|5591.25|5590.65|5590.87|5590.27|24
1720783210000|2024-07-12 11:20:10|||||||||12
1720783220000|2024-07-12 11:20:20|5591|5590.4|5591|5590.4|5591|5590.4|5591|5590.4|8
1720783230000|2024-07-12 11:20:30|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|7
1720783250000|2024-07-12 11:20:50|5591|5590.4|5591|5590.4|5591|5590.4|5591|5590.4|39
1720783260000|2024-07-12 11:21:00|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|5591|5590.4|69
1720783270000|2024-07-12 11:21:10|5591|5590.4|5591.25|5590.65|5591.25|5590.65|5591|5590.4|10
1720783280000|2024-07-12 11:21:20|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|35
1720783290000|2024-07-12 11:21:30|5591.25|5590.65|5591.5|5590.9|5591.5|5590.9|5591.25|5590.65|96
1720783310000|2024-07-12 11:21:50|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|20
1720783320000|2024-07-12 11:22:00|||||||||2
1720783330000|2024-07-12 11:22:10|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|15
1720783340000|2024-07-12 11:22:20|||||||||5
1720783350000|2024-07-12 11:22:30|5591.25|5590.65|5591.5|5590.9|5591.5|5590.9|5591.25|5590.65|70
1720783400000|2024-07-12 11:23:20|5591.75|5591.15|5591.5|5590.9|5591.75|5591.15|5591.25|5590.65|51
1720783410000|2024-07-12 11:23:30|5591.62|5591.02|5591.62|5591.02|5591.62|5591.02|5591.62|5591.02|25
1720783420000|2024-07-12 11:23:40|5591.5|5590.9|5591.25|5590.65|5591.5|5590.9|5591.25|5590.65|99
1720783430000|2024-07-12 11:23:50|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|7
1720783440000|2024-07-12 11:24:00|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|59
1720783460000|2024-07-12 11:24:20|||||||||49
1720783470000|2024-07-12 11:24:30|||||||||18
1720783480000|2024-07-12 11:24:40|5591|5590.4|5591.25|5590.65|5591.25|5590.65|5591|5590.4|19
1720783490000|2024-07-12 11:24:50|5591.12|5590.52|5591|5590.4|5591.12|5590.52|5590.75|5590.15|40
1720783500000|2024-07-12 11:25:00|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|89
1720783510000|2024-07-12 11:25:10|5591|5590.4|5591|5590.4|5591.25|5590.65|5591|5590.4|16
1720783520000|2024-07-12 11:25:20|5591.12|5590.52|5591|5590.4|5591.12|5590.52|5591|5590.4|5
1720783530000|2024-07-12 11:25:30|5590.75|5590.15|5590.75|5590.15|5591|5590.4|5590.75|5590.15|67
1720783540000|2024-07-12 11:25:40|||||||||6
1720783550000|2024-07-12 11:25:50|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|46
1720783560000|2024-07-12 11:26:00|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|12
1720783570000|2024-07-12 11:26:10|5591|5590.4|5591|5590.4|5591|5590.4|5591|5590.4|268
1720783580000|2024-07-12 11:26:20|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|37
1720783590000|2024-07-12 11:26:30|5591|5590.4|5591|5590.4|5591|5590.4|5591|5590.4|43
1720783600000|2024-07-12 11:26:40|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|60
1720783610000|2024-07-12 11:26:50|||||||||10
1720783620000|2024-07-12 11:27:00|||||||||63
1720783630000|2024-07-12 11:27:10|||||||||8
1720783640000|2024-07-12 11:27:20|||||||||61
1720783650000|2024-07-12 11:27:30|5591|5590.4|5591|5590.4|5591|5590.4|5591|5590.4|40
1720783660000|2024-07-12 11:27:40|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|12
1720783670000|2024-07-12 11:27:50|5591|5590.4|5591|5590.4|5591|5590.4|5591|5590.4|18
1720783690000|2024-07-12 11:28:10|5591.25|5590.65|5591|5590.4|5591.25|5590.65|5591|5590.4|26
1720783700000|2024-07-12 11:28:20|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|28
1720783710000|2024-07-12 11:28:30|||||||||1
1720783720000|2024-07-12 11:28:40|5591|5590.4|5591|5590.4|5591|5590.4|5591|5590.4|12
1720783730000|2024-07-12 11:28:50|5590.87|5590.27|5591|5590.4|5591|5590.4|5590.75|5590.15|43
1720783740000|2024-07-12 11:29:00|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|141
1720783750000|2024-07-12 11:29:10|5591|5590.4|5590.75|5590.15|5591|5590.4|5590.75|5590.15|78
1720783760000|2024-07-12 11:29:20|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|29
1720783770000|2024-07-12 11:29:30|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|28
1720783780000|2024-07-12 11:29:40|||||||||7
1720783790000|2024-07-12 11:29:50|5590.5|5589.9|5590.75|5590.15|5590.75|5590.15|5590.5|5589.9|37
1720783810000|2024-07-12 11:30:10|5591|5590.4|5591|5590.4|5591|5590.4|5590.75|5590.15|160
1720783820000|2024-07-12 11:30:20|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|8
1720783830000|2024-07-12 11:30:30|5591|5590.4|5591|5590.4|5591|5590.4|5591|5590.4|24
1720783850000|2024-07-12 11:30:50|5590.75|5590.15|5591|5590.4|5591|5590.4|5590.75|5590.15|41
1720783860000|2024-07-12 11:31:00|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|65
1720783870000|2024-07-12 11:31:10|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|70
1720783880000|2024-07-12 11:31:20|5591.62|5591.02|5591.5|5590.9|5591.62|5591.02|5591.5|5590.9|19
1720783890000|2024-07-12 11:31:30|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|69
1720783900000|2024-07-12 11:31:40|5592|5591.4|5592|5591.4|5592|5591.4|5592|5591.4|27
1720783910000|2024-07-12 11:31:50|||||||||4
1720783920000|2024-07-12 11:32:00|5592.25|5591.65|5592.5|5591.9|5592.5|5591.9|5592.25|5591.65|46
1720783930000|2024-07-12 11:32:10|5592.75|5592.15|5592.75|5592.15|5592.75|5592.15|5592.75|5592.15|95
1720783940000|2024-07-12 11:32:20|5592.5|5591.9|5592.75|5592.15|5592.75|5592.15|5592.5|5591.9|40
1720783950000|2024-07-12 11:32:30|||||||||30
1720783970000|2024-07-12 11:32:50|||||||||32
1720783990000|2024-07-12 11:33:10|5592.5|5591.9|5592.75|5592.15|5592.75|5592.15|5592.5|5591.9|80
1720784010000|2024-07-12 11:33:30|5592.25|5591.65|5592|5591.4|5592.5|5591.9|5592|5591.4|78
1720784020000|2024-07-12 11:33:40|5592.25|5591.65|5592.25|5591.65|5592.25|5591.65|5592.25|5591.65|19
1720784030000|2024-07-12 11:33:50|5592|5591.4|5592|5591.4|5592|5591.4|5592|5591.4|20
1720784040000|2024-07-12 11:34:00|5592.25|5591.65|5592.5|5591.9|5592.5|5591.9|5592.25|5591.65|96
1720784050000|2024-07-12 11:34:10|5592.25|5591.65|5592.37|5591.77|5592.5|5591.9|5592.25|5591.65|52
1720784060000|2024-07-12 11:34:20|5592.25|5591.65|5592|5591.4|5592.5|5591.9|5592|5591.4|53
1720784070000|2024-07-12 11:34:30|5592.12|5591.52|5592.25|5591.65|5592.25|5591.65|5592.12|5591.52|25
1720784080000|2024-07-12 11:34:40|5592|5591.4|5592.25|5591.65|5592.25|5591.65|5592|5591.4|18
1720784090000|2024-07-12 11:34:50|||||||||4
1720784100000|2024-07-12 11:35:00|5592.37|5591.77|5592.25|5591.65|5592.5|5591.9|5592.25|5591.65|84
1720784110000|2024-07-12 11:35:10|5592.5|5591.9|5592.5|5591.9|5592.5|5591.9|5592.5|5591.9|14
1720784130000|2024-07-12 11:35:30|5592.75|5592.15|5592.75|5592.15|5592.75|5592.15|5592.75|5592.15|21
1720784140000|2024-07-12 11:35:40|||||||||129
1720784160000|2024-07-12 11:36:00|5592.87|5592.27|5592.75|5592.15|5593|5592.4|5592.75|5592.15|34
1720784170000|2024-07-12 11:36:10|5592.62|5592.02|5592.75|5592.15|5592.75|5592.15|5592.62|5592.02|43
1720784180000|2024-07-12 11:36:20|||||||||21
1720784190000|2024-07-12 11:36:30|5592.62|5592.02|5592.5|5591.9|5592.75|5592.15|5592.5|5591.9|42
1720784200000|2024-07-12 11:36:40|5592|5591.4|5591.75|5591.15|5592|5591.4|5591.75|5591.15|61
1720784210000|2024-07-12 11:36:50|||||||||25
1720784220000|2024-07-12 11:37:00|||||||||33
1720784230000|2024-07-12 11:37:10|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|23
1720784250000|2024-07-12 11:37:30|5591.75|5591.15|5591.75|5591.15|5592|5591.4|5591.75|5591.15|54
1720784260000|2024-07-12 11:37:40|||||||||6
1720784270000|2024-07-12 11:37:50|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|9
1720784280000|2024-07-12 11:38:00|5591.37|5590.77|5591.5|5590.9|5591.5|5590.9|5591.37|5590.77|35
1720784290000|2024-07-12 11:38:10|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|5591.62|5591.02|19
1720784300000|2024-07-12 11:38:20|5591.87|5591.27|5592|5591.4|5592|5591.4|5591.75|5591.15|18
1720784320000|2024-07-12 11:38:40|5592.25|5591.65|5592.25|5591.65|5592.25|5591.65|5592.25|5591.65|30
1720784330000|2024-07-12 11:38:50|5592|5591.4|5592|5591.4|5592|5591.4|5592|5591.4|4
1720784340000|2024-07-12 11:39:00|5592.25|5591.65|5592|5591.4|5592.25|5591.65|5592|5591.4|42
1720784350000|2024-07-12 11:39:10|5592.25|5591.65|5592.25|5591.65|5592.25|5591.65|5592.25|5591.65|4
1720784360000|2024-07-12 11:39:20|5592|5591.4|5592|5591.4|5592|5591.4|5592|5591.4|40
1720784370000|2024-07-12 11:39:30|5592.25|5591.65|5592|5591.4|5592.25|5591.65|5592|5591.4|63
1720784380000|2024-07-12 11:39:40|5592.25|5591.65|5592.25|5591.65|5592.25|5591.65|5592|5591.4|72
1720784390000|2024-07-12 11:39:50|||||||||15
1720784400000|2024-07-12 11:40:00|5592|5591.4|5592|5591.4|5592|5591.4|5592|5591.4|11
1720784410000|2024-07-12 11:40:10|5591.75|5591.15|5591.5|5590.9|5591.75|5591.15|5591.5|5590.9|69
1720784420000|2024-07-12 11:40:20|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|7
1720784430000|2024-07-12 11:40:30|||||||||4
1720784450000|2024-07-12 11:40:50|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|61
1720784460000|2024-07-12 11:41:00|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|27
1720784480000|2024-07-12 11:41:20|||||||||62
1720784490000|2024-07-12 11:41:30|5591.87|5591.27|5592|5591.4|5592|5591.4|5591.87|5591.27|6
1720784500000|2024-07-12 11:41:40|||||||||8
1720784520000|2024-07-12 11:42:00|||||||||8
1720784530000|2024-07-12 11:42:10|5592.12|5591.52|5592.25|5591.65|5592.25|5591.65|5592.12|5591.52|41
1720784540000|2024-07-12 11:42:20|5592|5591.4|5592|5591.4|5592|5591.4|5592|5591.4|23
1720784550000|2024-07-12 11:42:30|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|54
1720784560000|2024-07-12 11:42:40|5592|5591.4|5591.75|5591.15|5592|5591.4|5591.75|5591.15|25
1720784570000|2024-07-12 11:42:50|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|14
1720784580000|2024-07-12 11:43:00|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|17
1720784590000|2024-07-12 11:43:10|5591|5590.4|5591|5590.4|5591|5590.4|5591|5590.4|7
1720784610000|2024-07-12 11:43:30|5590.75|5590.15|5590.75|5590.15|5591|5590.4|5590.75|5590.15|48
1720784620000|2024-07-12 11:43:40|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|31
1720784630000|2024-07-12 11:43:50|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|5590.5|5589.9|76
1720784650000|2024-07-12 11:44:10|5590.62|5590.02|5590.5|5589.9|5590.75|5590.15|5590.5|5589.9|31
1720784660000|2024-07-12 11:44:20|5590.62|5590.02|5590.75|5590.15|5590.75|5590.15|5590.62|5590.02|1
1720784670000|2024-07-12 11:44:30|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|17
1720784680000|2024-07-12 11:44:40|||||||||22
1720784690000|2024-07-12 11:44:50|5590.75|5590.15|5591|5590.4|5591|5590.4|5590.75|5590.15|23
1720784700000|2024-07-12 11:45:00|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|4
1720784710000|2024-07-12 11:45:10|5591|5590.4|5591|5590.4|5591|5590.4|5591|5590.4|12
1720784730000|2024-07-12 11:45:30|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|22
1720784740000|2024-07-12 11:45:40|5590.62|5590.02|5590.5|5589.9|5590.62|5590.02|5590.5|5589.9|29
1720784750000|2024-07-12 11:45:50|||||||||3
1720784760000|2024-07-12 11:46:00|||||||||2
1720784770000|2024-07-12 11:46:10|||||||||17
1720784780000|2024-07-12 11:46:20|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|34
1720784790000|2024-07-12 11:46:30|5590|5589.4|5590|5589.4|5590|5589.4|5590|5589.4|12
1720784800000|2024-07-12 11:46:40|5590.25|5589.65|5590|5589.4|5590.25|5589.65|5590|5589.4|67
1720784810000|2024-07-12 11:46:50|5590.12|5589.52|5589.75|5589.15|5590.25|5589.65|5589.75|5589.15|88
1720784820000|2024-07-12 11:47:00|5589.5|5588.9|5589.75|5589.15|5589.75|5589.15|5589.5|5588.9|24
1720784830000|2024-07-12 11:47:10|||||||||5
1720784840000|2024-07-12 11:47:20|5590|5589.4|5590.12|5589.52|5590.25|5589.65|5590|5589.4|20
1720784850000|2024-07-12 11:47:30|5590|5589.4|5589.75|5589.15|5590|5589.4|5589.75|5589.15|63
1720784870000|2024-07-12 11:47:50|5590|5589.4|5590|5589.4|5590|5589.4|5590|5589.4|9
1720784880000|2024-07-12 11:48:00|5590.12|5589.52|5590.25|5589.65|5590.25|5589.65|5590.12|5589.52|30
1720784890000|2024-07-12 11:48:10|5590.37|5589.77|5590.37|5589.77|5590.5|5589.9|5590.37|5589.77|28
1720784900000|2024-07-12 11:48:20|5590.25|5589.65|5590.5|5589.9|5590.5|5589.9|5590.25|5589.65|1
1720784910000|2024-07-12 11:48:30|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|11
1720784920000|2024-07-12 11:48:40|||||||||1
1720784930000|2024-07-12 11:48:50|5590.87|5590.27|5591.25|5590.65|5591.25|5590.65|5590.87|5590.27|47
1720784940000|2024-07-12 11:49:00|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|61
1720784950000|2024-07-12 11:49:10|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|5591.25|5590.65|83
1720784960000|2024-07-12 11:49:20|5591.5|5590.9|5591.25|5590.65|5591.5|5590.9|5591.25|5590.65|92
1720784970000|2024-07-12 11:49:30|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|7
1720784980000|2024-07-12 11:49:40|||||||||6
1720784990000|2024-07-12 11:49:50|5591.25|5590.65|5591.25|5590.65|5591.37|5590.77|5591.25|5590.65|30
1720785010000|2024-07-12 11:50:10|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|24
1720785020000|2024-07-12 11:50:20|5591.62|5591.02|5591.5|5590.9|5591.75|5591.15|5591.5|5590.9|11
1720785030000|2024-07-12 11:50:30|||||||||2
1720785050000|2024-07-12 11:50:50|5591.75|5591.15|5591.5|5590.9|5591.75|5591.15|5591.5|5590.9|33
1720785060000|2024-07-12 11:51:00|5591.75|5591.15|5591.5|5590.9|5591.75|5591.15|5591.5|5590.9|22
1720785080000|2024-07-12 11:51:20|5591.25|5590.65|5590.75|5590.15|5591.25|5590.65|5590.75|5590.15|66
1720785090000|2024-07-12 11:51:30|5590.5|5589.9|5590|5589.4|5590.5|5589.9|5590|5589.4|119
1720785110000|2024-07-12 11:51:50|5590.12|5589.52|5589.25|5588.65|5590.12|5589.52|5589.25|5588.65|177
1720785120000|2024-07-12 11:52:00|5589.37|5588.77|5590|5589.4|5590|5589.4|5589.25|5588.65|76
1720785130000|2024-07-12 11:52:10|5590.25|5589.65|5590.5|5589.9|5590.5|5589.9|5590.25|5589.65|102
1720785140000|2024-07-12 11:52:20|5590.25|5589.65|5590.5|5589.9|5590.5|5589.9|5590.25|5589.65|36
1720785150000|2024-07-12 11:52:30|||||||||44
1720785160000|2024-07-12 11:52:40|5590.37|5589.77|5590.5|5589.9|5590.5|5589.9|5590.37|5589.77|21
1720785170000|2024-07-12 11:52:50|5590.25|5589.65|5590.25|5589.65|5590.5|5589.9|5590.25|5589.65|68
1720785180000|2024-07-12 11:53:00|5590.75|5590.15|5590.62|5590.02|5590.75|5590.15|5590.5|5589.9|38
1720785190000|2024-07-12 11:53:10|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|37
1720785200000|2024-07-12 11:53:20|5590.75|5590.15|5590.5|5589.9|5590.75|5590.15|5590.5|5589.9|7
1720785220000|2024-07-12 11:53:40|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|24
1720785230000|2024-07-12 11:53:50|5590.5|5589.9|5590.75|5590.15|5590.75|5590.15|5590.5|5589.9|48
1720785240000|2024-07-12 11:54:00|5591|5590.4|5591|5590.4|5591|5590.4|5591|5590.4|5
1720785250000|2024-07-12 11:54:10|5591.12|5590.52|5591|5590.4|5591.12|5590.52|5591|5590.4|18
1720785260000|2024-07-12 11:54:20|5591.12|5590.52|5591.25|5590.65|5591.25|5590.65|5591.12|5590.52|9
1720785270000|2024-07-12 11:54:30|||||||||19
1720785310000|2024-07-12 11:55:10|||||||||45
1720785330000|2024-07-12 11:55:30|5591.5|5590.9|5591.5|5590.9|5591.75|5591.15|5591.5|5590.9|65
1720785340000|2024-07-12 11:55:40|||||||||52
1720785350000|2024-07-12 11:55:50|||||||||10
1720785360000|2024-07-12 11:56:00|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|30
1720785370000|2024-07-12 11:56:10|5592|5591.4|5592|5591.4|5592|5591.4|5592|5591.4|23
1720785380000|2024-07-12 11:56:20|5591.75|5591.15|5591.5|5590.9|5591.75|5591.15|5591.5|5590.9|53
1720785390000|2024-07-12 11:56:30|||||||||20
1720785410000|2024-07-12 11:56:50|||||||||22
1720785420000|2024-07-12 11:57:00|5591.62|5591.02|5591.5|5590.9|5591.75|5591.15|5591.5|5590.9|53
1720785430000|2024-07-12 11:57:10|5591.75|5591.15|5591.5|5590.9|5591.75|5591.15|5591.5|5590.9|15
1720785440000|2024-07-12 11:57:20|5591.37|5590.77|5591.25|5590.65|5591.5|5590.9|5591.25|5590.65|18
1720785450000|2024-07-12 11:57:30|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|13
1720785460000|2024-07-12 11:57:40|||||||||1
1720785470000|2024-07-12 11:57:50|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|7
1720785480000|2024-07-12 11:58:00|5592|5591.4|5592|5591.4|5592|5591.4|5591.75|5591.15|15
1720785490000|2024-07-12 11:58:10|||||||||6
1720785500000|2024-07-12 11:58:20|5592.12|5591.52|5592|5591.4|5592.12|5591.52|5592|5591.4|21
1720785510000|2024-07-12 11:58:30|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|7
1720785520000|2024-07-12 11:58:40|||||||||19
1720785530000|2024-07-12 11:58:50|5592|5591.4|5592|5591.4|5592|5591.4|5592|5591.4|6
1720785540000|2024-07-12 11:59:00|5591.87|5591.27|5591.75|5591.15|5592|5591.4|5591.75|5591.15|22
1720785560000|2024-07-12 11:59:20|5592|5591.4|5592.25|5591.65|5592.25|5591.65|5592|5591.4|42
1720785570000|2024-07-12 11:59:30|||||||||4
1720785580000|2024-07-12 11:59:40|||||||||14
1720785590000|2024-07-12 11:59:50|5592.37|5591.77|5592.25|5591.65|5592.37|5591.77|5592.25|5591.65|17
1720785600000|2024-07-12 12:00:00|5592|5591.4|5591.87|5591.27|5592|5591.4|5591.5|5590.9|123
1720785610000|2024-07-12 12:00:10|5591.75|5591.15|5591.5|5590.9|5591.75|5591.15|5591.5|5590.9|24
1720785620000|2024-07-12 12:00:20|5591.75|5591.15|5591.5|5590.9|5591.75|5591.15|5591.5|5590.9|47
1720785630000|2024-07-12 12:00:30|5591.37|5590.77|5591.5|5590.9|5591.5|5590.9|5591.25|5590.65|28
1720785640000|2024-07-12 12:00:40|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|32
1720785650000|2024-07-12 12:00:50|5591.12|5590.52|5591.5|5590.9|5591.5|5590.9|5591.12|5590.52|27
1720785660000|2024-07-12 12:01:00|5591.37|5590.77|5591.5|5590.9|5591.5|5590.9|5591.37|5590.77|23
1720785670000|2024-07-12 12:01:10|5591.62|5591.02|5591.5|5590.9|5591.75|5591.15|5591.5|5590.9|44
1720785680000|2024-07-12 12:01:20|5591.25|5590.65|5591|5590.4|5591.25|5590.65|5591|5590.4|23
1720785690000|2024-07-12 12:01:30|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|13
1720785700000|2024-07-12 12:01:40|5590.5|5589.9|5590.87|5590.27|5591|5590.4|5590.5|5589.9|53
1720785710000|2024-07-12 12:01:50|5590.75|5590.15|5590.75|5590.15|5591|5590.4|5590.75|5590.15|11
1720785720000|2024-07-12 12:02:00|5590.5|5589.9|5590.25|5589.65|5590.5|5589.9|5590.25|5589.65|81
1720785730000|2024-07-12 12:02:10|5590.37|5589.77|5590.5|5589.9|5590.5|5589.9|5590.37|5589.77|8
1720785740000|2024-07-12 12:02:20|5590.75|5590.15|5590.5|5589.9|5590.75|5590.15|5590.25|5589.65|70
1720785750000|2024-07-12 12:02:30|5590.62|5590.02|5590.5|5589.9|5590.62|5590.02|5590.5|5589.9|35
1720785760000|2024-07-12 12:02:40|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|106
1720785770000|2024-07-12 12:02:50|5590|5589.4|5590|5589.4|5590|5589.4|5590|5589.4|22
1720785780000|2024-07-12 12:03:00|5589.75|5589.15|5589.5|5588.9|5589.75|5589.15|5589.5|5588.9|91
1720785790000|2024-07-12 12:03:10|5589.75|5589.15|5591|5590.4|5591|5590.4|5589.75|5589.15|157
1720785800000|2024-07-12 12:03:20|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|108
1720785810000|2024-07-12 12:03:30|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|52
1720785820000|2024-07-12 12:03:40|5590.75|5590.15|5590.62|5590.02|5590.75|5590.15|5590.62|5590.02|28
1720785830000|2024-07-12 12:03:50|5590.5|5589.9|5591|5590.4|5591|5590.4|5590.5|5589.9|27
1720785840000|2024-07-12 12:04:00|5590.75|5590.15|5590.5|5589.9|5590.75|5590.15|5590.5|5589.9|26
1720785850000|2024-07-12 12:04:10|5590.62|5590.02|5590.5|5589.9|5590.75|5590.15|5590.5|5589.9|26
1720785860000|2024-07-12 12:04:20|5590.75|5590.15|5591.25|5590.65|5591.25|5590.65|5590.75|5590.15|58
1720785870000|2024-07-12 12:04:30|||||||||16
1720785880000|2024-07-12 12:04:40|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|40
1720785890000|2024-07-12 12:04:50|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|10
1720785900000|2024-07-12 12:05:00|5591|5590.4|5591.25|5590.65|5591.25|5590.65|5591|5590.4|43
1720785910000|2024-07-12 12:05:10|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|5591.25|5590.65|49
1720785920000|2024-07-12 12:05:20|5591.75|5591.15|5591.75|5591.15|5592|5591.4|5591.75|5591.15|117
1720785930000|2024-07-12 12:05:30|5592|5591.4|5592.25|5591.65|5592.25|5591.65|5592|5591.4|45
1720785940000|2024-07-12 12:05:40|5592.12|5591.52|5592|5591.4|5592.12|5591.52|5592|5591.4|45
1720785950000|2024-07-12 12:05:50|5591.87|5591.27|5591.5|5590.9|5592|5591.4|5591.5|5590.9|68
1720785960000|2024-07-12 12:06:00|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|30
1720785970000|2024-07-12 12:06:10|5591|5590.4|5591.25|5590.65|5591.25|5590.65|5591|5590.4|20
1720785980000|2024-07-12 12:06:20|||||||||49
1720785990000|2024-07-12 12:06:30|5591|5590.4|5590.75|5590.15|5591|5590.4|5590.75|5590.15|64
1720786000000|2024-07-12 12:06:40|5591|5590.4|5590.75|5590.15|5591|5590.4|5590.75|5590.15|31
1720786010000|2024-07-12 12:06:50|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|37
1720786020000|2024-07-12 12:07:00|5591.25|5590.65|5591.25|5590.65|5591.5|5590.9|5591.25|5590.65|116
1720786040000|2024-07-12 12:07:20|5591.37|5590.77|5591.5|5590.9|5591.5|5590.9|5591.25|5590.65|61
1720786050000|2024-07-12 12:07:30|5591.75|5591.15|5592|5591.4|5592.12|5591.52|5591.75|5591.15|190
1720786060000|2024-07-12 12:07:40|||||||||11
1720786070000|2024-07-12 12:07:50|5592.12|5591.52|5592|5591.4|5592.12|5591.52|5592|5591.4|44
1720786080000|2024-07-12 12:08:00|5592.12|5591.52|5592|5591.4|5592.25|5591.65|5591.75|5591.15|198
1720786090000|2024-07-12 12:08:10|||||||||22
1720786100000|2024-07-12 12:08:20|5591.87|5591.27|5592|5591.4|5592|5591.4|5591.75|5591.15|80
1720786110000|2024-07-12 12:08:30|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|49
1720786120000|2024-07-12 12:08:40|5592|5591.4|5591.75|5591.15|5592|5591.4|5591.75|5591.15|45
1720786140000|2024-07-12 12:09:00|5592|5591.4|5592.25|5591.65|5592.25|5591.65|5592|5591.4|34
1720786150000|2024-07-12 12:09:10|||||||||45
1720786160000|2024-07-12 12:09:20|5592.12|5591.52|5592.25|5591.65|5592.25|5591.65|5592.12|5591.52|22
1720786170000|2024-07-12 12:09:30|5592|5591.4|5591.5|5590.9|5592|5591.4|5591.5|5590.9|57
1720786180000|2024-07-12 12:09:40|5591.25|5590.65|5591|5590.4|5591.25|5590.65|5591|5590.4|45
1720786190000|2024-07-12 12:09:50|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|30
1720786200000|2024-07-12 12:10:00|5591|5590.4|5591|5590.4|5591|5590.4|5591|5590.4|41
1720786210000|2024-07-12 12:10:10|5591.25|5590.65|5591.5|5590.9|5591.5|5590.9|5591.25|5590.65|48
1720786220000|2024-07-12 12:10:20|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|5591.5|5590.9|39
1720786230000|2024-07-12 12:10:30|||||||||1
1720786240000|2024-07-12 12:10:40|5591.5|5590.9|5591.25|5590.65|5591.5|5590.9|5591.25|5590.65|73
1720786250000|2024-07-12 12:10:50|5591|5590.4|5591|5590.4|5591|5590.4|5591|5590.4|27
1720786260000|2024-07-12 12:11:00|5590.75|5590.15|5590.87|5590.27|5591|5590.4|5590.75|5590.15|43
1720786270000|2024-07-12 12:11:10|5591|5590.4|5590.75|5590.15|5591|5590.4|5590.75|5590.15|44
1720786280000|2024-07-12 12:11:20|5590.62|5590.02|5590.75|5590.15|5590.75|5590.15|5590.62|5590.02|2
1720786290000|2024-07-12 12:11:30|||||||||4
1720786300000|2024-07-12 12:11:40|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|47
1720786310000|2024-07-12 12:11:50|||||||||3
1720786320000|2024-07-12 12:12:00|5590.75|5590.15|5591|5590.4|5591|5590.4|5590.75|5590.15|91
1720786330000|2024-07-12 12:12:10|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|3
1720786340000|2024-07-12 12:12:20|5591|5590.4|5590.87|5590.27|5591|5590.4|5590.75|5590.15|59
1720786350000|2024-07-12 12:12:30|5590.75|5590.15|5590.62|5590.02|5590.75|5590.15|5590.5|5589.9|51
1720786360000|2024-07-12 12:12:40|5590.75|5590.15|5590.5|5589.9|5590.75|5590.15|5590.5|5589.9|40
1720786370000|2024-07-12 12:12:50|5590.75|5590.15|5591|5590.4|5591|5590.4|5590.25|5589.65|112
1720786380000|2024-07-12 12:13:00|5590.75|5590.15|5591|5590.4|5591.25|5590.65|5590.75|5590.15|61
1720786390000|2024-07-12 12:13:10|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|46
1720786400000|2024-07-12 12:13:20|5591|5590.4|5591.25|5590.65|5591.25|5590.65|5591|5590.4|24
1720786410000|2024-07-12 12:13:30|5591.5|5590.9|5591.75|5591.15|5591.75|5591.15|5591.5|5590.9|75
1720786420000|2024-07-12 12:13:40|5591.62|5591.02|5591.75|5591.15|5591.75|5591.15|5591.5|5590.9|62
1720786430000|2024-07-12 12:13:50|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|5591.5|5590.9|11
1720786440000|2024-07-12 12:14:00|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|24
1720786450000|2024-07-12 12:14:10|5591|5590.4|5591|5590.4|5591|5590.4|5591|5590.4|91
1720786460000|2024-07-12 12:14:20|5591.25|5590.65|5591|5590.4|5591.25|5590.65|5591|5590.4|135
1720786470000|2024-07-12 12:14:30|||||||||10
1720786480000|2024-07-12 12:14:40|5591.25|5590.65|5591.5|5590.9|5591.5|5590.9|5591.25|5590.65|38
1720786490000|2024-07-12 12:14:50|||||||||13
1720786510000|2024-07-12 12:15:10|5591.62|5591.02|5591.75|5591.15|5592|5591.4|5591.5|5590.9|190
1720786520000|2024-07-12 12:15:20|5592|5591.4|5591.87|5591.27|5592|5591.4|5591.75|5591.15|97
1720786530000|2024-07-12 12:15:30|5591.75|5591.15|5591.5|5590.9|5591.75|5591.15|5591|5590.4|114
1720786540000|2024-07-12 12:15:40|||||||||26
1720786550000|2024-07-12 12:15:50|||||||||28
1720786560000|2024-07-12 12:16:00|||||||||6
1720786570000|2024-07-12 12:16:10|5591.62|5591.02|5591.75|5591.15|5592|5591.4|5591.5|5590.9|64
1720786580000|2024-07-12 12:16:20|5591.5|5590.9|5591.5|5590.9|5591.62|5591.02|5591.5|5590.9|80
1720786590000|2024-07-12 12:16:30|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|23
1720786600000|2024-07-12 12:16:40|5591.12|5590.52|5591|5590.4|5591.12|5590.52|5591|5590.4|74
1720786610000|2024-07-12 12:16:50|5591.12|5590.52|5590.75|5590.15|5591.25|5590.65|5590.75|5590.15|64
1720786620000|2024-07-12 12:17:00|5591|5590.4|5591|5590.4|5591|5590.4|5590.75|5590.15|49
1720786630000|2024-07-12 12:17:10|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|36
1720786640000|2024-07-12 12:17:20|||||||||4
1720786650000|2024-07-12 12:17:30|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|32
1720786660000|2024-07-12 12:17:40|||||||||18
1720786670000|2024-07-12 12:17:50|5590.37|5589.77|5589.5|5588.9|5590.5|5589.9|5589.5|5588.9|319
1720786680000|2024-07-12 12:18:00|5589.75|5589.15|5590.5|5589.9|5590.5|5589.9|5589.75|5589.15|191
1720786700000|2024-07-12 12:18:20|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|55
1720786710000|2024-07-12 12:18:30|5590.5|5589.9|5590.25|5589.65|5590.5|5589.9|5590.25|5589.65|50
1720786720000|2024-07-12 12:18:40|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|20
1720786730000|2024-07-12 12:18:50|5590.75|5590.15|5590.5|5589.9|5590.75|5590.15|5590.5|5589.9|41
1720786740000|2024-07-12 12:19:00|5590.25|5589.65|5590|5589.4|5590.25|5589.65|5590|5589.4|40
1720786750000|2024-07-12 12:19:10|5590.12|5589.52|5590|5589.4|5590.25|5589.65|5590|5589.4|21
1720786760000|2024-07-12 12:19:20|||||||||1
1720786770000|2024-07-12 12:19:30|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|42
1720786780000|2024-07-12 12:19:40|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|8
1720786790000|2024-07-12 12:19:50|5590.25|5589.65|5590.25|5589.65|5590.37|5589.77|5590.25|5589.65|22
1720786800000|2024-07-12 12:20:00|5590|5589.4|5589.75|5589.15|5590|5589.4|5589.75|5589.15|48
1720786810000|2024-07-12 12:20:10|5589.5|5588.9|5589.5|5588.9|5589.75|5589.15|5589.5|5588.9|102
1720786820000|2024-07-12 12:20:20|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|69
1720786830000|2024-07-12 12:20:30|||||||||6
1720786840000|2024-07-12 12:20:40|5589|5588.4|5588.75|5588.15|5589|5588.4|5588.75|5588.15|42
1720786850000|2024-07-12 12:20:50|5588.5|5587.9|5588.25|5587.65|5588.5|5587.9|5588.25|5587.65|80
1720786860000|2024-07-12 12:21:00|5588.5|5587.9|5588.75|5588.15|5588.75|5588.15|5588.5|5587.9|100
1720786870000|2024-07-12 12:21:10|||||||||10
1720786880000|2024-07-12 12:21:20|5588.5|5587.9|5588.25|5587.65|5588.5|5587.9|5588.25|5587.65|30
1720786890000|2024-07-12 12:21:30|5588.12|5587.52|5588|5587.4|5588.25|5587.65|5588|5587.4|166
1720786900000|2024-07-12 12:21:40|5588.25|5587.65|5588.5|5587.9|5588.5|5587.9|5588.25|5587.65|31
1720786910000|2024-07-12 12:21:50|||||||||1
1720786920000|2024-07-12 12:22:00|5588.75|5588.15|5588.75|5588.15|5588.75|5588.15|5588.75|5588.15|44
1720786930000|2024-07-12 12:22:10|5588.5|5587.9|5588.37|5587.77|5588.5|5587.9|5588.25|5587.65|177
1720786940000|2024-07-12 12:22:20|5588.5|5587.9|5588.5|5587.9|5588.5|5587.9|5588.5|5587.9|2
1720786950000|2024-07-12 12:22:30|5588.37|5587.77|5588.25|5587.65|5588.5|5587.9|5588.25|5587.65|84
1720786960000|2024-07-12 12:22:40|5588|5587.4|5588|5587.4|5588|5587.4|5588|5587.4|28
1720786970000|2024-07-12 12:22:50|5587.75|5587.15|5587.75|5587.15|5588|5587.4|5587.75|5587.15|98
1720786980000|2024-07-12 12:23:00|5587.5|5586.9|5587.75|5587.15|5587.75|5587.15|5587.5|5586.9|107
1720786990000|2024-07-12 12:23:10|||||||||55
1720787000000|2024-07-12 12:23:20|5587.5|5586.9|5587.25|5586.65|5587.5|5586.9|5587.25|5586.65|75
1720787010000|2024-07-12 12:23:30|5587.5|5586.9|5587.25|5586.65|5587.62|5587.02|5587.25|5586.65|211
1720787020000|2024-07-12 12:23:40|5587.5|5586.9|5587.5|5586.9|5587.75|5587.15|5587.5|5586.9|85
1720787030000|2024-07-12 12:23:50|5587.75|5587.15|5587.75|5587.15|5587.75|5587.15|5587.75|5587.15|52
1720787040000|2024-07-12 12:24:00|5588|5587.4|5588|5587.4|5588|5587.4|5588|5587.4|63
1720787050000|2024-07-12 12:24:10|5587.75|5587.15|5587.75|5587.15|5588|5587.4|5587.75|5587.15|69
1720787060000|2024-07-12 12:24:20|5588|5587.4|5588|5587.4|5588|5587.4|5587.75|5587.15|75
1720787070000|2024-07-12 12:24:30|5587.75|5587.15|5587.75|5587.15|5588|5587.4|5587.75|5587.15|57
1720787080000|2024-07-12 12:24:40|5587.87|5587.27|5588|5587.4|5588|5587.4|5587.87|5587.27|47
1720787090000|2024-07-12 12:24:50|5587.75|5587.15|5588|5587.4|5588|5587.4|5587.75|5587.15|38
1720787100000|2024-07-12 12:25:00|5588.25|5587.65|5588.5|5587.9|5588.75|5588.15|5588.25|5587.65|206
1720787110000|2024-07-12 12:25:10|5588.37|5587.77|5588.25|5587.65|5588.37|5587.77|5588.25|5587.65|22
1720787120000|2024-07-12 12:25:20|||||||||50
1720787130000|2024-07-12 12:25:30|5588.5|5587.9|5588.5|5587.9|5588.5|5587.9|5588.5|5587.9|15
1720787140000|2024-07-12 12:25:40|5588.75|5588.15|5589|5588.4|5589|5588.4|5588.75|5588.15|124
1720787150000|2024-07-12 12:25:50|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|36
1720787160000|2024-07-12 12:26:00|5589.12|5588.52|5589|5588.4|5589.12|5588.52|5588.75|5588.15|65
1720787170000|2024-07-12 12:26:10|||||||||11
1720787180000|2024-07-12 12:26:20|5588.75|5588.15|5588.75|5588.15|5588.75|5588.15|5588.75|5588.15|46
1720787190000|2024-07-12 12:26:30|5588.62|5588.02|5588.75|5588.15|5588.75|5588.15|5588.62|5588.02|26
1720787200000|2024-07-12 12:26:40|5588.5|5587.9|5588.5|5587.9|5588.75|5588.15|5588.5|5587.9|78
1720787210000|2024-07-12 12:26:50|5588.25|5587.65|5588.25|5587.65|5588.25|5587.65|5588|5587.4|115
1720787220000|2024-07-12 12:27:00|5588.5|5587.9|5588.25|5587.65|5588.5|5587.9|5588.25|5587.65|79
1720787230000|2024-07-12 12:27:10|5588.5|5587.9|5588.25|5587.65|5588.5|5587.9|5588.25|5587.65|34
1720787240000|2024-07-12 12:27:20|5588.5|5587.9|5588.75|5588.15|5588.75|5588.15|5588.5|5587.9|53
1720787250000|2024-07-12 12:27:30|5588.62|5588.02|5588.75|5588.15|5588.75|5588.15|5588.5|5587.9|24
1720787260000|2024-07-12 12:27:40|5589|5588.4|5589|5588.4|5589|5588.4|5589|5588.4|67
1720787270000|2024-07-12 12:27:50|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|74
1720787280000|2024-07-12 12:28:00|5589.12|5588.52|5588.5|5587.9|5589.12|5588.52|5588.5|5587.9|180
1720787290000|2024-07-12 12:28:10|5588.62|5588.02|5588.62|5588.02|5588.62|5588.02|5588.5|5587.9|60
1720787300000|2024-07-12 12:28:20|5588.75|5588.15|5588.62|5588.02|5588.75|5588.15|5588.5|5587.9|25
1720787310000|2024-07-12 12:28:30|5588.5|5587.9|5588.75|5588.15|5588.75|5588.15|5588.5|5587.9|40
1720787320000|2024-07-12 12:28:40|5588.87|5588.27|5588.87|5588.27|5588.87|5588.27|5588.87|5588.27|36
1720787330000|2024-07-12 12:28:50|5589|5588.4|5588.75|5588.15|5589|5588.4|5588.75|5588.15|11
1720787340000|2024-07-12 12:29:00|5588.87|5588.27|5589.12|5588.52|5589.12|5588.52|5588.87|5588.27|79
1720787350000|2024-07-12 12:29:10|5589|5588.4|5589|5588.4|5589.25|5588.65|5589|5588.4|52
1720787360000|2024-07-12 12:29:20|5589.12|5588.52|5589.12|5588.52|5589.25|5588.65|5589.12|5588.52|22
1720787370000|2024-07-12 12:29:30|5589.25|5588.65|5589.25|5588.65|5589.25|5588.65|5589|5588.4|19
1720787380000|2024-07-12 12:29:40|5589.12|5588.52|5589|5588.4|5589.12|5588.52|5588.87|5588.27|124
1720787390000|2024-07-12 12:29:50|5589.12|5588.52|5589.25|5588.65|5589.37|5588.77|5589|5588.4|89
1720787400000|2024-07-12 12:30:00|5589.12|5588.52|5578.62|5578.02|5589.12|5588.52|5571.25|5570.65|3550
1720787410000|2024-07-12 12:30:10|5579.62|5579.02|5582.75|5582.15|5584.25|5583.65|5577.87|5577.27|1724
1720787420000|2024-07-12 12:30:20|5582.25|5581.65|5584|5583.4|5584.25|5583.65|5582.12|5581.52|1106
1720787430000|2024-07-12 12:30:30|5583.25|5582.65|5584.75|5584.15|5585|5584.4|5582.5|5581.9|1466
1720787440000|2024-07-12 12:30:40|5584.25|5583.65|5582|5581.4|5584.75|5584.15|5581.75|5581.15|833
1720787450000|2024-07-12 12:30:50|5581.75|5581.15|5585|5584.4|5585.5|5584.9|5581.75|5581.15|832
1720787460000|2024-07-12 12:31:00|5584.87|5584.27|5584.5|5583.9|5585.5|5584.9|5584|5583.4|757
1720787470000|2024-07-12 12:31:10|5584.75|5584.15|5585|5584.4|5585.5|5584.9|5584.25|5583.65|669
1720787480000|2024-07-12 12:31:20|5585.25|5584.65|5584.75|5584.15|5585.25|5584.65|5584|5583.4|431
1720787490000|2024-07-12 12:31:30|5584.5|5583.9|5585|5584.4|5585|5584.4|5583.75|5583.15|537
1720787500000|2024-07-12 12:31:40|5584.75|5584.15|5586|5585.4|5586|5585.4|5584.75|5584.15|419
1720787510000|2024-07-12 12:31:50|5586.5|5585.9|5586.37|5585.77|5587.5|5586.9|5586.12|5585.52|631
1720787520000|2024-07-12 12:32:00|5586|5585.4|5586.75|5586.15|5587|5586.4|5585.5|5584.9|757
1720787530000|2024-07-12 12:32:10|5586.5|5585.9|5587|5586.4|5587.5|5586.9|5586.5|5585.9|399
1720787540000|2024-07-12 12:32:20|5587.25|5586.65|5589|5588.4|5589.5|5588.9|5587.25|5586.65|881
1720787550000|2024-07-12 12:32:30|5588.75|5588.15|5588.25|5587.65|5588.75|5588.15|5588|5587.4|700
1720787560000|2024-07-12 12:32:40|5588.5|5587.9|5587.5|5586.9|5588.5|5587.9|5587|5586.4|503
1720787570000|2024-07-12 12:32:50|5587.75|5587.15|5587|5586.4|5588.25|5587.65|5587|5586.4|449
1720787580000|2024-07-12 12:33:00|5586.75|5586.15|5587|5586.4|5587.25|5586.65|5586|5585.4|373
1720787590000|2024-07-12 12:33:10|5586.75|5586.15|5587.5|5586.9|5587.5|5586.9|5586.5|5585.9|329
1720787600000|2024-07-12 12:33:20|5587.75|5587.15|5590.25|5589.65|5590.25|5589.65|5587.75|5587.15|653
1720787610000|2024-07-12 12:33:30|5590.5|5589.9|5590.25|5589.65|5591.25|5590.65|5590.25|5589.65|700
1720787620000|2024-07-12 12:33:40|5590.37|5589.77|5591|5590.4|5591|5590.4|5590.25|5589.65|374
1720787630000|2024-07-12 12:33:50|5590.75|5590.15|5590.25|5589.65|5590.75|5590.15|5590.25|5589.65|262
1720787640000|2024-07-12 12:34:00|5590|5589.4|5589.5|5588.9|5590.5|5589.9|5589.37|5588.77|541
1720787650000|2024-07-12 12:34:10|5589.25|5588.65|5589.25|5588.65|5589.5|5588.9|5588.87|5588.27|226
1720787660000|2024-07-12 12:34:20|5589.37|5588.77|5589.25|5588.65|5589.5|5588.9|5588.62|5588.02|269
1720787670000|2024-07-12 12:34:30|5589.5|5588.9|5588.12|5587.52|5589.5|5588.9|5588.12|5587.52|428
1720787680000|2024-07-12 12:34:40|5588.25|5587.65|5589.25|5588.65|5589.5|5588.9|5588.12|5587.52|216
1720787690000|2024-07-12 12:34:50|5589|5588.4|5589|5588.4|5589.25|5588.65|5588.25|5587.65|225
1720787700000|2024-07-12 12:35:00|5589.25|5588.65|5587.75|5587.15|5589.25|5588.65|5587.5|5586.9|603
1720787710000|2024-07-12 12:35:10|5587.5|5586.9|5589|5588.4|5589|5588.4|5587.5|5586.9|586
1720787720000|2024-07-12 12:35:20|5589.25|5588.65|5588.25|5587.65|5589.5|5588.9|5588.25|5587.65|329
1720787730000|2024-07-12 12:35:30|5588.5|5587.9|5588.25|5587.65|5588.75|5588.15|5588|5587.4|273
1720787740000|2024-07-12 12:35:40|5588.75|5588.15|5588.75|5588.15|5589|5588.4|5588.5|5587.9|234
1720787750000|2024-07-12 12:35:50|5588.62|5588.02|5589.25|5588.65|5589.25|5588.65|5588.62|5588.02|161
1720787760000|2024-07-12 12:36:00|5589|5588.4|5588.75|5588.15|5589|5588.4|5587.75|5587.15|407
1720787770000|2024-07-12 12:36:10|5589|5588.4|5588.75|5588.15|5589.25|5588.65|5588.75|5588.15|313
1720787780000|2024-07-12 12:36:20|5589|5588.4|5589.5|5588.9|5589.5|5588.9|5588.75|5588.15|383
1720787790000|2024-07-12 12:36:30|5589.75|5589.15|5591.75|5591.15|5591.75|5591.15|5589.75|5589.15|561
1720787800000|2024-07-12 12:36:40|5591.5|5590.9|5590.5|5589.9|5591.75|5591.15|5590.25|5589.65|375
1720787810000|2024-07-12 12:36:50|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|5590|5589.4|352
1720787820000|2024-07-12 12:37:00|5590.5|5589.9|5589.75|5589.15|5590.75|5590.15|5589.75|5589.15|254
1720787830000|2024-07-12 12:37:10|5590|5589.4|5590|5589.4|5590.25|5589.65|5589.75|5589.15|256
1720787840000|2024-07-12 12:37:20|5589.5|5588.9|5590|5589.4|5590|5589.4|5589.25|5588.65|203
1720787850000|2024-07-12 12:37:30|5590.12|5589.52|5590|5589.4|5590.5|5589.9|5590|5589.4|122
1720787860000|2024-07-12 12:37:40|5589.75|5589.15|5589.5|5588.9|5589.75|5589.15|5589.5|5588.9|106
1720787870000|2024-07-12 12:37:50|5589.75|5589.15|5589.5|5588.9|5590.5|5589.9|5589.5|5588.9|166
1720787880000|2024-07-12 12:38:00|5589.37|5588.77|5589.5|5588.9|5589.75|5589.15|5588.75|5588.15|209
1720787890000|2024-07-12 12:38:10|5589.25|5588.65|5590.25|5589.65|5590.25|5589.65|5589.25|5588.65|138
1720787900000|2024-07-12 12:38:20|5590.5|5589.9|5589.62|5589.02|5590.5|5589.9|5589.5|5588.9|310
1720787910000|2024-07-12 12:38:30|5589.75|5589.15|5590.25|5589.65|5590.25|5589.65|5589.75|5589.15|115
1720787920000|2024-07-12 12:38:40|5590.37|5589.77|5590.5|5589.9|5590.75|5590.15|5590.25|5589.65|128
1720787930000|2024-07-12 12:38:50|5590.62|5590.02|5589.87|5589.27|5590.62|5590.02|5589.87|5589.27|160
1720787940000|2024-07-12 12:39:00|5590|5589.4|5589.25|5588.65|5590.25|5589.65|5589.25|5588.65|225
1720787950000|2024-07-12 12:39:10|5589.5|5588.9|5588.75|5588.15|5589.5|5588.9|5588.75|5588.15|124
1720787960000|2024-07-12 12:39:20|5588.87|5588.27|5587.25|5586.65|5588.87|5588.27|5587.25|5586.65|687
1720787970000|2024-07-12 12:39:30|5587.5|5586.9|5587|5586.4|5587.5|5586.9|5586.5|5585.9|242
1720787980000|2024-07-12 12:39:40|5586.75|5586.15|5587|5586.4|5587|5586.4|5586.25|5585.65|626
1720787990000|2024-07-12 12:39:50|5586.75|5586.15|5586.25|5585.65|5587|5586.4|5586|5585.4|211
1720788000000|2024-07-12 12:40:00|5586|5585.4|5585.75|5585.15|5586.5|5585.9|5585.5|5584.9|512
1720788010000|2024-07-12 12:40:10|5585.5|5584.9|5587.25|5586.65|5587.25|5586.65|5585.25|5584.65|351
1720788020000|2024-07-12 12:40:20|5587.5|5586.9|5587.25|5586.65|5587.75|5587.15|5587.25|5586.65|243
1720788030000|2024-07-12 12:40:30|5587.5|5586.9|5587.75|5587.15|5587.87|5587.27|5587.25|5586.65|220
1720788040000|2024-07-12 12:40:40|5587.25|5586.65|5587|5586.4|5587.25|5586.65|5587|5586.4|124
1720788050000|2024-07-12 12:40:50|5587.25|5586.65|5586.75|5586.15|5587.25|5586.65|5586.75|5586.15|184
1720788060000|2024-07-12 12:41:00|5586.25|5585.65|5587|5586.4|5587.5|5586.9|5586|5585.4|235
1720788070000|2024-07-12 12:41:10|5587.12|5586.52|5586.5|5585.9|5587.5|5586.9|5586.5|5585.9|80
1720788080000|2024-07-12 12:41:20|5586.75|5586.15|5587.75|5587.15|5587.75|5587.15|5586.75|5586.15|310
1720788090000|2024-07-12 12:41:30|5588|5587.4|5588.5|5587.9|5588.5|5587.9|5587.75|5587.15|343
1720788100000|2024-07-12 12:41:40|5588.75|5588.15|5588.5|5587.9|5589|5588.4|5588.12|5587.52|268
1720788110000|2024-07-12 12:41:50|5588.75|5588.15|5588.75|5588.15|5589|5588.4|5588.5|5587.9|218
1720788120000|2024-07-12 12:42:00|5589.25|5588.65|5590.25|5589.65|5590.25|5589.65|5589.25|5588.65|397
1720788130000|2024-07-12 12:42:10|5590.37|5589.77|5591|5590.4|5591|5590.4|5590.25|5589.65|276
1720788140000|2024-07-12 12:42:20|5591.25|5590.65|5591.25|5590.65|5591.5|5590.9|5591|5590.4|176
1720788150000|2024-07-12 12:42:30|5590.75|5590.15|5591.25|5590.65|5591.25|5590.65|5590.75|5590.15|211
1720788160000|2024-07-12 12:42:40|5591.5|5590.9|5592.75|5592.15|5592.75|5592.15|5591.5|5590.9|404
1720788170000|2024-07-12 12:42:50|5592|5591.4|5591.75|5591.15|5592|5591.4|5591.5|5590.9|347
1720788180000|2024-07-12 12:43:00|5592|5591.4|5591|5590.4|5592|5591.4|5591|5590.4|145
1720788190000|2024-07-12 12:43:10|5590.75|5590.15|5590.5|5589.9|5590.75|5590.15|5590.5|5589.9|204
1720788200000|2024-07-12 12:43:20|5590.25|5589.65|5589.75|5589.15|5590.25|5589.65|5589.5|5588.9|225
1720788210000|2024-07-12 12:43:30|5590|5589.4|5590.25|5589.65|5590.5|5589.9|5590|5589.4|95
1720788220000|2024-07-12 12:43:40|5590.5|5589.9|5590.25|5589.65|5590.5|5589.9|5590|5589.4|315
1720788230000|2024-07-12 12:43:50|5590|5589.4|5590.5|5589.9|5590.5|5589.9|5590|5589.4|143
1720788240000|2024-07-12 12:44:00|5590.75|5590.15|5590.5|5589.9|5590.75|5590.15|5590|5589.4|223
1720788250000|2024-07-12 12:44:10|5590.62|5590.02|5590.25|5589.65|5590.62|5590.02|5590|5589.4|89
1720788260000|2024-07-12 12:44:20|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|5590.25|5589.65|100
1720788270000|2024-07-12 12:44:30|5590|5589.4|5589.75|5589.15|5590.5|5589.9|5589.75|5589.15|200
1720788280000|2024-07-12 12:44:40|5589.5|5588.9|5589.5|5588.9|5590|5589.4|5589.5|5588.9|254
1720788290000|2024-07-12 12:44:50|5589.25|5588.65|5589.5|5588.9|5589.75|5589.15|5589.25|5588.65|173
1720788300000|2024-07-12 12:45:00|5589.25|5588.65|5590.5|5589.9|5590.62|5590.02|5589|5588.4|212
1720788310000|2024-07-12 12:45:10|5590.25|5589.65|5590.25|5589.65|5590.5|5589.9|5590.25|5589.65|106
1720788320000|2024-07-12 12:45:20|5590.37|5589.77|5591|5590.4|5591.25|5590.65|5590.37|5589.77|115
1720788330000|2024-07-12 12:45:30|5590.75|5590.15|5590.25|5589.65|5590.75|5590.15|5590.25|5589.65|168
1720788340000|2024-07-12 12:45:40|5590.5|5589.9|5590.75|5590.15|5590.75|5590.15|5590.5|5589.9|132
1720788350000|2024-07-12 12:45:50|5590.5|5589.9|5590.25|5589.65|5590.5|5589.9|5589.75|5589.15|224
1720788360000|2024-07-12 12:46:00|5590.5|5589.9|5589|5588.4|5590.5|5589.9|5589|5588.4|199
1720788370000|2024-07-12 12:46:10|5589.25|5588.65|5589.5|5588.9|5589.5|5588.9|5589.25|5588.65|96
1720788380000|2024-07-12 12:46:20|5589.25|5588.65|5589.5|5588.9|5589.5|5588.9|5589|5588.4|113
1720788390000|2024-07-12 12:46:30|5589.25|5588.65|5588.5|5587.9|5589.37|5588.77|5588.5|5587.9|258
1720788400000|2024-07-12 12:46:40|5588.75|5588.15|5589.25|5588.65|5589.25|5588.65|5588.5|5587.9|105
1720788410000|2024-07-12 12:46:50|5589|5588.4|5590.5|5589.9|5590.5|5589.9|5589|5588.4|161
1720788420000|2024-07-12 12:47:00|5590.25|5589.65|5590.5|5589.9|5590.5|5589.9|5589.87|5589.27|204
1720788430000|2024-07-12 12:47:10|5590.75|5590.15|5590.5|5589.9|5591|5590.4|5590.5|5589.9|94
1720788440000|2024-07-12 12:47:20|5589.75|5589.15|5589.62|5589.02|5590|5589.4|5589.5|5588.9|209
1720788450000|2024-07-12 12:47:30|5589.75|5589.15|5590.75|5590.15|5590.75|5590.15|5589.75|5589.15|109
1720788460000|2024-07-12 12:47:40|5590.5|5589.9|5590.75|5590.15|5590.75|5590.15|5590.5|5589.9|109
1720788470000|2024-07-12 12:47:50|5590.5|5589.9|5590|5589.4|5590.75|5590.15|5590|5589.4|124
1720788480000|2024-07-12 12:48:00|5590.25|5589.65|5590.75|5590.15|5590.75|5590.15|5590.25|5589.65|63
1720788490000|2024-07-12 12:48:10|5591|5590.4|5592|5591.4|5592|5591.4|5591|5590.4|189
1720788500000|2024-07-12 12:48:20|5592.25|5591.65|5592.25|5591.65|5592.25|5591.65|5592|5591.4|235
1720788510000|2024-07-12 12:48:30|5592|5591.4|5592.75|5592.15|5592.75|5592.15|5592|5591.4|317
1720788520000|2024-07-12 12:48:40|5592.87|5592.27|5593.75|5593.15|5593.75|5593.15|5592.75|5592.15|350
1720788530000|2024-07-12 12:48:50|5594|5593.4|5593.75|5593.15|5594.25|5593.65|5593.5|5592.9|555
1720788540000|2024-07-12 12:49:00|5594|5593.4|5594|5593.4|5594|5593.4|5593.5|5592.9|287
1720788550000|2024-07-12 12:49:10|5594.25|5593.65|5593.5|5592.9|5594.25|5593.65|5593.5|5592.9|390
1720788560000|2024-07-12 12:49:20|5593.75|5593.15|5594|5593.4|5594.5|5593.9|5593.75|5593.15|380
1720788570000|2024-07-12 12:49:30|5594.12|5593.52|5595.5|5594.9|5595.5|5594.9|5594|5593.4|532
1720788580000|2024-07-12 12:49:40|5595.75|5595.15|5595|5594.4|5596|5595.4|5595|5594.4|503
1720788590000|2024-07-12 12:49:50|5595.25|5594.65|5595.5|5594.9|5595.5|5594.9|5595.25|5594.65|273
1720788600000|2024-07-12 12:50:00|5595.75|5595.15|5596.25|5595.65|5596.25|5595.65|5595.75|5595.15|634
1720788610000|2024-07-12 12:50:10|5596.12|5595.52|5595|5594.4|5596.25|5595.65|5595|5594.4|342
1720788620000|2024-07-12 12:50:20|5595.25|5594.65|5595.5|5594.9|5595.75|5595.15|5595|5594.4|290
1720788630000|2024-07-12 12:50:30|5595.75|5595.15|5595|5594.4|5595.75|5595.15|5595|5594.4|127
1720788640000|2024-07-12 12:50:40|5595.25|5594.65|5594.5|5593.9|5595.25|5594.65|5594.5|5593.9|166
1720788650000|2024-07-12 12:50:50|5594.75|5594.15|5594.5|5593.9|5594.75|5594.15|5594.5|5593.9|88
1720788660000|2024-07-12 12:51:00|5594|5593.4|5594.37|5593.77|5594.5|5593.9|5593.5|5592.9|291
1720788670000|2024-07-12 12:51:10|5594.25|5593.65|5593.75|5593.15|5594.5|5593.9|5593.75|5593.15|59
1720788680000|2024-07-12 12:51:20|5593.5|5592.9|5594|5593.4|5594|5593.4|5593.5|5592.9|134
1720788690000|2024-07-12 12:51:30|5593.87|5593.27|5593.75|5593.15|5593.87|5593.27|5593.75|5593.15|168
1720788700000|2024-07-12 12:51:40|5593.5|5592.9|5593.75|5593.15|5593.75|5593.15|5593.5|5592.9|103
1720788710000|2024-07-12 12:51:50|5594|5593.4|5593.5|5592.9|5594.25|5593.65|5593.25|5592.65|296
1720788720000|2024-07-12 12:52:00|5593.75|5593.15|5594.25|5593.65|5594.25|5593.65|5593.75|5593.15|121
1720788730000|2024-07-12 12:52:10|5594.5|5593.9|5594.75|5594.15|5594.75|5594.15|5594.5|5593.9|149
1720788740000|2024-07-12 12:52:20|5594.62|5594.02|5595|5594.4|5595|5594.4|5594.62|5594.02|107
1720788750000|2024-07-12 12:52:30|5594.75|5594.15|5595|5594.4|5595|5594.4|5594.75|5594.15|38
1720788760000|2024-07-12 12:52:40|5595.25|5594.65|5595|5594.4|5595.25|5594.65|5595|5594.4|131
1720788770000|2024-07-12 12:52:50|5595.25|5594.65|5595.5|5594.9|5595.5|5594.9|5595|5594.4|179
1720788780000|2024-07-12 12:53:00|5595.25|5594.65|5595.25|5594.65|5595.75|5595.15|5595|5594.4|254
1720788790000|2024-07-12 12:53:10|5595|5594.4|5595.25|5594.65|5595.25|5594.65|5595|5594.4|110
1720788800000|2024-07-12 12:53:20|5595.12|5594.52|5595.5|5594.9|5595.5|5594.9|5595|5594.4|144
1720788810000|2024-07-12 12:53:30|5595.25|5594.65|5595.5|5594.9|5595.5|5594.9|5595.25|5594.65|128
1720788820000|2024-07-12 12:53:40|5595.25|5594.65|5595.5|5594.9|5595.5|5594.9|5595.25|5594.65|242
1720788830000|2024-07-12 12:53:50|5595.75|5595.15|5595.75|5595.15|5596.25|5595.65|5595.75|5595.15|228
1720788840000|2024-07-12 12:54:00|5595.5|5594.9|5595.75|5595.15|5596|5595.4|5595.5|5594.9|106
1720788850000|2024-07-12 12:54:10|5595.5|5594.9|5595.5|5594.9|5595.75|5595.15|5595.5|5594.9|210
1720788860000|2024-07-12 12:54:20|5595.75|5595.15|5595.75|5595.15|5596|5595.4|5595.75|5595.15|221
1720788870000|2024-07-12 12:54:30|5596|5595.4|5595.75|5595.15|5596|5595.4|5595.75|5595.15|38
1720788880000|2024-07-12 12:54:40|5595.25|5594.65|5595|5594.4|5595.25|5594.65|5594.75|5594.15|173
1720788890000|2024-07-12 12:54:50|5594.5|5593.9|5595|5594.4|5595|5594.4|5594.5|5593.9|128
1720788900000|2024-07-12 12:55:00|5594.75|5594.15|5593.75|5593.15|5594.75|5594.15|5593.75|5593.15|356
1720788910000|2024-07-12 12:55:10|5593.87|5593.27|5593.75|5593.15|5593.87|5593.27|5593.5|5592.9|141
1720788920000|2024-07-12 12:55:20|5593.5|5592.9|5593.5|5592.9|5593.75|5593.15|5593.25|5592.65|223
1720788930000|2024-07-12 12:55:30|5593.75|5593.15|5594|5593.4|5594.12|5593.52|5593.75|5593.15|141
1720788940000|2024-07-12 12:55:40|5594.25|5593.65|5594.25|5593.65|5594.5|5593.9|5594.25|5593.65|122
1720788950000|2024-07-12 12:55:50|5594|5593.4|5594.5|5593.9|5594.5|5593.9|5594|5593.4|73
1720788960000|2024-07-12 12:56:00|5594.25|5593.65|5594|5593.4|5594.5|5593.9|5593.75|5593.15|97
1720788970000|2024-07-12 12:56:10|5594.25|5593.65|5593.75|5593.15|5594.25|5593.65|5593.75|5593.15|26
1720788980000|2024-07-12 12:56:20|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|60
1720788990000|2024-07-12 12:56:30|5593.25|5592.65|5593.75|5593.15|5593.75|5593.15|5593.25|5592.65|59
1720789000000|2024-07-12 12:56:40|5593.5|5592.9|5594|5593.4|5594|5593.4|5593.5|5592.9|60
1720789010000|2024-07-12 12:56:50|5594.12|5593.52|5594|5593.4|5594.12|5593.52|5594|5593.4|59
1720789020000|2024-07-12 12:57:00|5593.75|5593.15|5593.25|5592.65|5593.75|5593.15|5593.25|5592.65|53
1720789030000|2024-07-12 12:57:10|5593.5|5592.9|5594|5593.4|5594.25|5593.65|5593.5|5592.9|145
1720789040000|2024-07-12 12:57:20|5594.12|5593.52|5594.25|5593.65|5594.5|5593.9|5594.12|5593.52|70
1720789050000|2024-07-12 12:57:30|5594|5593.4|5594.25|5593.65|5594.25|5593.65|5594|5593.4|72
1720789060000|2024-07-12 12:57:40|5594.5|5593.9|5593.75|5593.15|5594.5|5593.9|5593.75|5593.15|96
1720789070000|2024-07-12 12:57:50|5593.5|5592.9|5593.75|5593.15|5593.75|5593.15|5593.5|5592.9|25
1720789080000|2024-07-12 12:58:00|5594|5593.4|5594.75|5594.15|5594.75|5594.15|5594|5593.4|97
1720789090000|2024-07-12 12:58:10|5594.62|5594.02|5595|5594.4|5595|5594.4|5594.5|5593.9|136
1720789100000|2024-07-12 12:58:20|5594.75|5594.15|5594.25|5593.65|5594.75|5594.15|5594.25|5593.65|58
1720789110000|2024-07-12 12:58:30|5594.5|5593.9|5594|5593.4|5594.5|5593.9|5594|5593.4|22
1720789120000|2024-07-12 12:58:40|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|5594|5593.4|76
1720789130000|2024-07-12 12:58:50|5594.5|5593.9|5594.5|5593.9|5594.5|5593.9|5594.5|5593.9|64
1720789140000|2024-07-12 12:59:00|5594|5593.4|5593.75|5593.15|5594|5593.4|5593.5|5592.9|162
1720789150000|2024-07-12 12:59:10|5593.87|5593.27|5593.5|5592.9|5594|5593.4|5593.37|5592.77|94
1720789160000|2024-07-12 12:59:20|5593.25|5592.65|5593.5|5592.9|5593.5|5592.9|5593.25|5592.65|142
1720789170000|2024-07-12 12:59:30|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|5593.5|5592.9|55
1720789180000|2024-07-12 12:59:40|5593.5|5592.9|5593.25|5592.65|5593.5|5592.9|5593.25|5592.65|118
1720789190000|2024-07-12 12:59:50|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|5593.25|5592.65|178
1720789200000|2024-07-12 13:00:00|5594|5593.4|5594.75|5594.15|5595|5594.4|5594|5593.4|550
1720789210000|2024-07-12 13:00:10|5595|5594.4|5595|5594.4|5595|5594.4|5595|5594.4|117
1720789220000|2024-07-12 13:00:20|5594.75|5594.15|5595.5|5594.9|5595.5|5594.9|5594.75|5594.15|162
1720789230000|2024-07-12 13:00:30|5595.25|5594.65|5595|5594.4|5595.25|5594.65|5594.75|5594.15|152
1720789240000|2024-07-12 13:00:40|5594.87|5594.27|5594.75|5594.15|5594.87|5594.27|5594.25|5593.65|168
1720789250000|2024-07-12 13:00:50|5595|5594.4|5594.25|5593.65|5595|5594.4|5594.25|5593.65|117
1720789260000|2024-07-12 13:01:00|5594.5|5593.9|5595|5594.4|5595.12|5594.52|5594.5|5593.9|93
1720789270000|2024-07-12 13:01:10|5594.75|5594.15|5595.25|5594.65|5595.25|5594.65|5594.75|5594.15|88
1720789280000|2024-07-12 13:01:20|5595.5|5594.9|5594.5|5593.9|5595.5|5594.9|5594.5|5593.9|150
1720789290000|2024-07-12 13:01:30|5594.62|5594.02|5594.5|5593.9|5594.62|5594.02|5594.5|5593.9|35
1720789300000|2024-07-12 13:01:40|5594.25|5593.65|5594.25|5593.65|5594.5|5593.9|5594.25|5593.65|86
1720789310000|2024-07-12 13:01:50|5594.37|5593.77|5594.12|5593.52|5594.5|5593.9|5594.12|5593.52|38
1720789320000|2024-07-12 13:02:00|5594|5593.4|5593.5|5592.9|5594.25|5593.65|5593.5|5592.9|66
1720789330000|2024-07-12 13:02:10|5593.75|5593.15|5593.75|5593.15|5594|5593.4|5593.75|5593.15|123
1720789340000|2024-07-12 13:02:20|5593.5|5592.9|5593|5592.4|5593.5|5592.9|5593|5592.4|202
1720789350000|2024-07-12 13:02:30|5592.75|5592.15|5593.5|5592.9|5593.5|5592.9|5592.75|5592.15|282
1720789360000|2024-07-12 13:02:40|5593.75|5593.15|5593.5|5592.9|5593.75|5593.15|5593.5|5592.9|62
1720789370000|2024-07-12 13:02:50|5593.75|5593.15|5593.25|5592.65|5593.75|5593.15|5593.25|5592.65|183
1720789380000|2024-07-12 13:03:00|5593|5592.4|5592.75|5592.15|5593|5592.4|5592.5|5591.9|146
1720789390000|2024-07-12 13:03:10|5592.5|5591.9|5593.25|5592.65|5593.5|5592.9|5592.5|5591.9|141
1720789400000|2024-07-12 13:03:20|5593|5592.4|5593.25|5592.65|5593.25|5592.65|5592.87|5592.27|100
1720789410000|2024-07-12 13:03:30|5593.5|5592.9|5593.25|5592.65|5593.5|5592.9|5593.25|5592.65|147
1720789420000|2024-07-12 13:03:40|5593|5592.4|5593.25|5592.65|5593.25|5592.65|5593|5592.4|89
1720789430000|2024-07-12 13:03:50|5593|5592.4|5593.25|5592.65|5593.5|5592.9|5593|5592.4|124
1720789440000|2024-07-12 13:04:00|5593.5|5592.9|5593.75|5593.15|5593.75|5593.15|5593.25|5592.65|102
1720789450000|2024-07-12 13:04:10|5594|5593.4|5593.5|5592.9|5594|5593.4|5593.5|5592.9|147
1720789460000|2024-07-12 13:04:20|5593.75|5593.15|5593.25|5592.65|5593.87|5593.27|5593.25|5592.65|53
1720789470000|2024-07-12 13:04:30|5593.37|5592.77|5593.25|5592.65|5593.5|5592.9|5593|5592.4|92
1720789480000|2024-07-12 13:04:40|5593|5592.4|5593.25|5592.65|5593.25|5592.65|5593|5592.4|73
1720789490000|2024-07-12 13:04:50|5593.5|5592.9|5593.75|5593.15|5593.75|5593.15|5593.5|5592.9|71
1720789500000|2024-07-12 13:05:00|5594|5593.4|5594.25|5593.65|5594.37|5593.77|5594|5593.4|176
1720789510000|2024-07-12 13:05:10|5594|5593.4|5594.5|5593.9|5594.5|5593.9|5593.75|5593.15|193
1720789520000|2024-07-12 13:05:20|5594.25|5593.65|5594.12|5593.52|5594.25|5593.65|5594|5593.4|82
1720789530000|2024-07-12 13:05:30|5594|5593.4|5594.25|5593.65|5594.25|5593.65|5594|5593.4|12
1720789540000|2024-07-12 13:05:40|5594.37|5593.77|5594|5593.4|5594.5|5593.9|5594|5593.4|99
1720789550000|2024-07-12 13:05:50|5594.12|5593.52|5594.5|5593.9|5594.5|5593.9|5594|5593.4|25
1720789560000|2024-07-12 13:06:00|5594.75|5594.15|5594.75|5594.15|5595|5594.4|5594.75|5594.15|118
1720789570000|2024-07-12 13:06:10|5595|5594.4|5595|5594.4|5595|5594.4|5594.5|5593.9|266
1720789580000|2024-07-12 13:06:20|5594.75|5594.15|5594|5593.4|5595|5594.4|5594|5593.4|115
1720789590000|2024-07-12 13:06:30|5593.75|5593.15|5594.5|5593.9|5594.5|5593.9|5593.75|5593.15|86
1720789600000|2024-07-12 13:06:40|5594.25|5593.65|5594.25|5593.65|5594.5|5593.9|5594.25|5593.65|59
1720789610000|2024-07-12 13:06:50|5594.5|5593.9|5594.25|5593.65|5594.5|5593.9|5594.25|5593.65|95
1720789620000|2024-07-12 13:07:00|5594.5|5593.9|5594.5|5593.9|5594.62|5594.02|5594.5|5593.9|40
1720789630000|2024-07-12 13:07:10|5594.62|5594.02|5595.25|5594.65|5595.25|5594.65|5594.25|5593.65|172
1720789640000|2024-07-12 13:07:20|5595|5594.4|5595|5594.4|5595.25|5594.65|5595|5594.4|45
1720789650000|2024-07-12 13:07:30|5594.75|5594.15|5594.75|5594.15|5594.75|5594.15|5594.75|5594.15|59
1720789660000|2024-07-12 13:07:40|5594.5|5593.9|5594.75|5594.15|5594.75|5594.15|5594.5|5593.9|91
1720789670000|2024-07-12 13:07:50|5595|5594.4|5595|5594.4|5595|5594.4|5594.75|5594.15|29
1720789680000|2024-07-12 13:08:00|5594.75|5594.15|5595|5594.4|5595|5594.4|5594.75|5594.15|100
1720789690000|2024-07-12 13:08:10|5594.75|5594.15|5595|5594.4|5595|5594.4|5594.75|5594.15|123
1720789700000|2024-07-12 13:08:20|5594.75|5594.15|5595|5594.4|5595|5594.4|5594.75|5594.15|35
1720789710000|2024-07-12 13:08:30|5594.75|5594.15|5594.75|5594.15|5595|5594.4|5594.75|5594.15|92
1720789720000|2024-07-12 13:08:40|5595|5594.4|5595.25|5594.65|5595.25|5594.65|5595|5594.4|67
1720789730000|2024-07-12 13:08:50|5595.5|5594.9|5595.25|5594.65|5595.5|5594.9|5595.25|5594.65|91
1720789740000|2024-07-12 13:09:00|5595.12|5594.52|5595.25|5594.65|5595.25|5594.65|5595|5594.4|130
1720789750000|2024-07-12 13:09:10|5595.5|5594.9|5595.5|5594.9|5595.5|5594.9|5595.25|5594.65|211
1720789760000|2024-07-12 13:09:20|5595.25|5594.65|5595.37|5594.77|5595.5|5594.9|5595.25|5594.65|71
1720789770000|2024-07-12 13:09:30|5595.25|5594.65|5595.25|5594.65|5595.5|5594.9|5595.25|5594.65|170
1720789780000|2024-07-12 13:09:40|5595.5|5594.9|5594.5|5593.9|5595.5|5594.9|5594.5|5593.9|175
1720789790000|2024-07-12 13:09:50|5594.75|5594.15|5594.5|5593.9|5594.75|5594.15|5594.5|5593.9|216
1720789800000|2024-07-12 13:10:00|5594.25|5593.65|5594|5593.4|5594.25|5593.65|5594|5593.4|247
1720789810000|2024-07-12 13:10:10|5594.25|5593.65|5594|5593.4|5594.5|5593.9|5593.75|5593.15|224
1720789820000|2024-07-12 13:10:20|5593.75|5593.15|5594|5593.4|5594|5593.4|5593.75|5593.15|99
1720789830000|2024-07-12 13:10:30|5594.25|5593.65|5593.75|5593.15|5594.25|5593.65|5593.75|5593.15|89
1720789840000|2024-07-12 13:10:40|5593.5|5592.9|5593|5592.4|5593.5|5592.9|5593|5592.4|40
1720789850000|2024-07-12 13:10:50|5593.25|5592.65|5593.5|5592.9|5593.5|5592.9|5593.25|5592.65|71
1720789860000|2024-07-12 13:11:00|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|5593.5|5592.9|205
1720789870000|2024-07-12 13:11:10|5594|5593.4|5594.25|5593.65|5594.5|5593.9|5594|5593.4|166
1720789880000|2024-07-12 13:11:20|5594|5593.4|5593.25|5592.65|5594|5593.4|5593.25|5592.65|200
1720789890000|2024-07-12 13:11:30|5593.12|5592.52|5593.25|5592.65|5593.25|5592.65|5593|5592.4|106
1720789900000|2024-07-12 13:11:40|5593.37|5592.77|5594.25|5593.65|5594.25|5593.65|5593.37|5592.77|193
1720789910000|2024-07-12 13:11:50|5594.12|5593.52|5593.75|5593.15|5594.12|5593.52|5593.5|5592.9|102
1720789920000|2024-07-12 13:12:00|5593.87|5593.27|5594.25|5593.65|5594.5|5593.9|5593.87|5593.27|143
1720789930000|2024-07-12 13:12:10|5594.5|5593.9|5595|5594.4|5595.12|5594.52|5594.25|5593.65|105
1720789940000|2024-07-12 13:12:20|5594.75|5594.15|5594.25|5593.65|5594.75|5594.15|5594.25|5593.65|187
1720789950000|2024-07-12 13:12:30|5594.37|5593.77|5594|5593.4|5594.37|5593.77|5594|5593.4|78
1720789960000|2024-07-12 13:12:40|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|5594.25|5593.65|62
1720789970000|2024-07-12 13:12:50|5594|5593.4|5594.5|5593.9|5594.5|5593.9|5594|5593.4|46
1720789980000|2024-07-12 13:13:00|5594.37|5593.77|5594.25|5593.65|5594.5|5593.9|5594.25|5593.65|66
1720789990000|2024-07-12 13:13:10|5594|5593.4|5594.25|5593.65|5594.37|5593.77|5594|5593.4|50
1720790000000|2024-07-12 13:13:20|5594.12|5593.52|5594.25|5593.65|5594.5|5593.9|5594|5593.4|61
1720790010000|2024-07-12 13:13:30|5594.5|5593.9|5594.25|5593.65|5594.5|5593.9|5594.25|5593.65|53
1720790020000|2024-07-12 13:13:40|5594|5593.4|5594|5593.4|5594|5593.4|5593.75|5593.15|119
1720790030000|2024-07-12 13:13:50|5594.12|5593.52|5594.5|5593.9|5594.5|5593.9|5594.12|5593.52|60
1720790040000|2024-07-12 13:14:00|5594.25|5593.65|5594.25|5593.65|5594.5|5593.9|5594|5593.4|57
1720790050000|2024-07-12 13:14:10|5594.12|5593.52|5594.5|5593.9|5594.5|5593.9|5594|5593.4|57
1720790060000|2024-07-12 13:14:20|5594.75|5594.15|5594.5|5593.9|5594.75|5594.15|5594.5|5593.9|54
1720790070000|2024-07-12 13:14:30|5594.25|5593.65|5594.25|5593.65|5594.5|5593.9|5594.25|5593.65|86
1720790080000|2024-07-12 13:14:40|5594|5593.4|5594|5593.4|5594|5593.4|5594|5593.4|124
1720790090000|2024-07-12 13:14:50|5593.75|5593.15|5594|5593.4|5594|5593.4|5593.75|5593.15|59
1720790100000|2024-07-12 13:15:00|5594.25|5593.65|5593.75|5593.15|5594.25|5593.65|5593.75|5593.15|128
1720790110000|2024-07-12 13:15:10|5594|5593.4|5594.25|5593.65|5594.25|5593.65|5594|5593.4|128
1720790120000|2024-07-12 13:15:20|5594|5593.4|5594|5593.4|5594|5593.4|5593.75|5593.15|117
1720790130000|2024-07-12 13:15:30|5593.75|5593.15|5594|5593.4|5594|5593.4|5593.5|5592.9|176
1720790140000|2024-07-12 13:15:40|5594.25|5593.65|5594|5593.4|5594.25|5593.65|5593.75|5593.15|130
1720790150000|2024-07-12 13:15:50|5593.75|5593.15|5593.5|5592.9|5593.75|5593.15|5593.5|5592.9|58
1720790160000|2024-07-12 13:16:00|5593.75|5593.15|5594|5593.4|5594|5593.4|5593.75|5593.15|46
1720790170000|2024-07-12 13:16:10|5593.75|5593.15|5593.75|5593.15|5593.75|5593.15|5593.5|5592.9|60
1720790180000|2024-07-12 13:16:20|5593.5|5592.9|5593.25|5592.65|5593.5|5592.9|5593.25|5592.65|98
1720790190000|2024-07-12 13:16:30|5593|5592.4|5593.25|5592.65|5593.25|5592.65|5593|5592.4|89
1720790200000|2024-07-12 13:16:40|5593|5592.4|5593|5592.4|5593|5592.4|5592.75|5592.15|181
1720790210000|2024-07-12 13:16:50|5593.25|5592.65|5593.25|5592.65|5593.25|5592.65|5593.25|5592.65|142
1720790220000|2024-07-12 13:17:00|5593.5|5592.9|5593.25|5592.65|5593.5|5592.9|5593.25|5592.65|111
1720790230000|2024-07-12 13:17:10|5593|5592.4|5592.75|5592.15|5593.25|5592.65|5592.75|5592.15|110
1720790240000|2024-07-12 13:17:20|5593|5592.4|5593|5592.4|5593|5592.4|5592.75|5592.15|105
1720790250000|2024-07-12 13:17:30|5593.25|5592.65|5593|5592.4|5593.25|5592.65|5593|5592.4|57
1720790260000|2024-07-12 13:17:40|5593.25|5592.65|5592.75|5592.15|5593.25|5592.65|5592.75|5592.15|51
1720790270000|2024-07-12 13:17:50|5592.5|5591.9|5592.75|5592.15|5592.75|5592.15|5592.5|5591.9|225
1720790280000|2024-07-12 13:18:00|5593|5592.4|5592.75|5592.15|5593|5592.4|5592.5|5591.9|180
1720790290000|2024-07-12 13:18:10|5593|5592.4|5592.5|5591.9|5593|5592.4|5592.5|5591.9|103
1720790300000|2024-07-12 13:18:20|5592.75|5592.15|5592.5|5591.9|5592.75|5592.15|5592.5|5591.9|157
1720790310000|2024-07-12 13:18:30|5592.25|5591.65|5592|5591.4|5592.25|5591.65|5592|5591.4|181
1720790320000|2024-07-12 13:18:40|5592.25|5591.65|5592.25|5591.65|5592.25|5591.65|5592|5591.4|207
1720790330000|2024-07-12 13:18:50|5592.12|5591.52|5591.5|5590.9|5592.12|5591.52|5591.5|5590.9|180
1720790340000|2024-07-12 13:19:00|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|45
1720790350000|2024-07-12 13:19:10|5591.62|5591.02|5592|5591.4|5592|5591.4|5591.5|5590.9|153
1720790360000|2024-07-12 13:19:20|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|25
1720790370000|2024-07-12 13:19:30|5591.5|5590.9|5591.5|5590.9|5591.75|5591.15|5591.5|5590.9|206
1720790380000|2024-07-12 13:19:40|5591.25|5590.65|5591.5|5590.9|5591.5|5590.9|5591.25|5590.65|144
1720790390000|2024-07-12 13:19:50|5591.75|5591.15|5591.75|5591.15|5591.75|5591.15|5591.62|5591.02|170
1720790400000|2024-07-12 13:20:00|5591.62|5591.02|5591.75|5591.15|5591.75|5591.15|5591.5|5590.9|105
1720790410000|2024-07-12 13:20:10|5591.62|5591.02|5591.5|5590.9|5592|5591.4|5591.5|5590.9|120
1720790420000|2024-07-12 13:20:20|5591.75|5591.15|5591.75|5591.15|5592|5591.4|5591.62|5591.02|47
1720790430000|2024-07-12 13:20:30|5592|5591.4|5592|5591.4|5592.25|5591.65|5592|5591.4|240
1720790440000|2024-07-12 13:20:40|5591.5|5590.9|5591.5|5590.9|5591.75|5591.15|5591.5|5590.9|141
1720790450000|2024-07-12 13:20:50|5591.25|5590.65|5591|5590.4|5591.25|5590.65|5590.75|5590.15|196
1720790460000|2024-07-12 13:21:00|5590.75|5590.15|5591|5590.4|5591.25|5590.65|5590.75|5590.15|246
1720790470000|2024-07-12 13:21:10|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|168
1720790480000|2024-07-12 13:21:20|5591|5590.4|5590.75|5590.15|5591|5590.4|5590.75|5590.15|240
1720790490000|2024-07-12 13:21:30|5591|5590.4|5591|5590.4|5591|5590.4|5590.75|5590.15|79
1720790500000|2024-07-12 13:21:40|5590.75|5590.15|5591|5590.4|5591|5590.4|5590.75|5590.15|73
1720790510000|2024-07-12 13:21:50|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|51
1720790520000|2024-07-12 13:22:00|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|5590.5|5589.9|98
1720790530000|2024-07-12 13:22:10|5590.75|5590.15|5591|5590.4|5591|5590.4|5590.75|5590.15|147
1720790540000|2024-07-12 13:22:20|5590.75|5590.15|5591|5590.4|5591|5590.4|5590.75|5590.15|85
1720790550000|2024-07-12 13:22:30|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|5591|5590.4|66
1720790560000|2024-07-12 13:22:40|5591|5590.4|5591|5590.4|5591.25|5590.65|5591|5590.4|63
1720790570000|2024-07-12 13:22:50|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|5590.75|5590.15|48
1720790580000|2024-07-12 13:23:00|5591|5590.4|5591|5590.4|5591|5590.4|5590.75|5590.15|124
1720790590000|2024-07-12 13:23:10|5591.25|5590.65|5591.25|5590.65|5591.25|5590.65|5591|5590.4|117
1720790600000|2024-07-12 13:23:20|5591.12|5590.52|5590.75|5590.15|5591.25|5590.65|5590.75|5590.15|97
1720790610000|2024-07-12 13:23:30|5591|5590.4|5590.5|5589.9|5591|5590.4|5590.5|5589.9|189
1720790620000|2024-07-12 13:23:40|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|5590.25|5589.65|223
1720790630000|2024-07-12 13:23:50|5590|5589.4|5590.5|5589.9|5590.5|5589.9|5590|5589.4|279
1720790640000|2024-07-12 13:24:00|5590.75|5590.15|5591.25|5590.65|5591.25|5590.65|5590.75|5590.15|255
1720790650000|2024-07-12 13:24:10|5591.75|5591.15|5592|5591.4|5592|5591.4|5591.75|5591.15|294
1720790660000|2024-07-12 13:24:20|5592.25|5591.65|5592.5|5591.9|5592.5|5591.9|5592|5591.4|261
1720790670000|2024-07-12 13:24:30|5592.75|5592.15|5592.75|5592.15|5592.75|5592.15|5592.75|5592.15|114
1720790680000|2024-07-12 13:24:40|5592.5|5591.9|5592.5|5591.9|5593|5592.4|5592.5|5591.9|237
1720790690000|2024-07-12 13:24:50|5592.25|5591.65|5592.5|5591.9|5592.5|5591.9|5592.25|5591.65|164
1720790700000|2024-07-12 13:25:00|5592.75|5592.15|5592.5|5591.9|5592.75|5592.15|5592.25|5591.65|423
1720790710000|2024-07-12 13:25:10|5592.75|5592.15|5592.75|5592.15|5592.75|5592.15|5592.5|5591.9|154
1720790720000|2024-07-12 13:25:20|5593|5592.4|5592.75|5592.15|5593|5592.4|5592.75|5592.15|114
1720790730000|2024-07-12 13:25:30|5592.5|5591.9|5592.25|5591.65|5592.5|5591.9|5592|5591.4|152
1720790740000|2024-07-12 13:25:40|5592.5|5591.9|5592.75|5592.15|5592.75|5592.15|5592.5|5591.9|185
1720790750000|2024-07-12 13:25:50|5592.5|5591.9|5592.75|5592.15|5593|5592.4|5592.5|5591.9|314
1720790760000|2024-07-12 13:26:00|5592.5|5591.9|5592.25|5591.65|5592.75|5592.15|5592.25|5591.65|286
1720790770000|2024-07-12 13:26:10|5592.5|5591.9|5592.5|5591.9|5592.5|5591.9|5592.25|5591.65|169
1720790780000|2024-07-12 13:26:20|5592.75|5592.15|5592.5|5591.9|5592.75|5592.15|5592.5|5591.9|251
1720790790000|2024-07-12 13:26:30|5592.25|5591.65|5592.5|5591.9|5592.75|5592.15|5592.25|5591.65|217
1720790800000|2024-07-12 13:26:40|5592.75|5592.15|5592.75|5592.15|5592.75|5592.15|5592.75|5592.15|85
1720790810000|2024-07-12 13:26:50|5593|5592.4|5593|5592.4|5593|5592.4|5592.75|5592.15|165
1720790820000|2024-07-12 13:27:00|5593.25|5592.65|5593.5|5592.9|5593.5|5592.9|5593.25|5592.65|251
1720790830000|2024-07-12 13:27:10|5593.75|5593.15|5593.5|5592.9|5593.75|5593.15|5593.5|5592.9|249
1720790840000|2024-07-12 13:27:20|5593.25|5592.65|5593.25|5592.65|5593.37|5592.77|5593.25|5592.65|119
1720790850000|2024-07-12 13:27:30|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|5593.5|5592.9|97
1720790860000|2024-07-12 13:27:40|5593.75|5593.15|5594.25|5593.65|5594.25|5593.65|5593.62|5593.02|399
1720790870000|2024-07-12 13:27:50|5594.12|5593.52|5593.25|5592.65|5594.25|5593.65|5593.25|5592.65|305
1720790880000|2024-07-12 13:28:00|5593.75|5593.15|5593.5|5592.9|5594|5593.4|5593.5|5592.9|547
1720790890000|2024-07-12 13:28:10|5593.62|5593.02|5593.75|5593.15|5593.75|5593.15|5593.5|5592.9|179
1720790900000|2024-07-12 13:28:20|5593.5|5592.9|5593.75|5593.15|5593.75|5593.15|5593.5|5592.9|125
1720790910000|2024-07-12 13:28:30|5594|5593.4|5593.5|5592.9|5594|5593.4|5593.5|5592.9|157
1720790920000|2024-07-12 13:28:40|5593.75|5593.15|5593.25|5592.65|5593.75|5593.15|5593.25|5592.65|163
1720790930000|2024-07-12 13:28:50|5593.37|5592.77|5593.25|5592.65|5593.37|5592.77|5593.25|5592.65|123
1720790940000|2024-07-12 13:29:00|5593.75|5593.15|5594|5593.4|5594|5593.4|5593.5|5592.9|343
1720790950000|2024-07-12 13:29:10|5594.25|5593.65|5595|5594.4|5595|5594.4|5594.25|5593.65|391
1720790960000|2024-07-12 13:29:20|5595.25|5594.65|5595.25|5594.65|5595.5|5594.9|5595.25|5594.65|719
1720790970000|2024-07-12 13:29:30|5595.5|5594.9|5595.5|5594.9|5596.25|5595.65|5595.5|5594.9|1110
1720790980000|2024-07-12 13:29:40|5595.75|5595.15|5595.25|5594.65|5596|5595.4|5595.25|5594.65|570
1720790990000|2024-07-12 13:29:50|5595.5|5594.9|5595.25|5594.65|5595.75|5595.15|5595.25|5594.65|688
1720791000000|2024-07-12 13:30:00|5595.15|5594.75|5593.15|5592.75|5595.65|5595.25|5592.15|5591.75|5612
1720791010000|2024-07-12 13:30:10|5593.4|5593|5593.4|5593|5593.9|5593.5|5592.65|5592.25|1618
1720791020000|2024-07-12 13:30:20|5593.65|5593.25|5594.4|5594|5594.4|5594|5593.4|5593|1452
1720791030000|2024-07-12 13:30:30|5593.9|5593.5|5592.9|5592.5|5594.15|5593.75|5592.65|5592.25|1468
1720791040000|2024-07-12 13:30:40|5593.15|5592.75|5593.4|5593|5593.4|5593|5592.15|5591.75|1555
1720791050000|2024-07-12 13:30:50|5593.65|5593.25|5595.65|5595.25|5595.65|5595.25|5593.65|5593.25|1631
1720791060000|2024-07-12 13:31:00|5595.4|5595|5597.65|5597.25|5598.15|5597.75|5595.4|5595|3003
1720791070000|2024-07-12 13:31:10|5597.4|5597|5598.65|5598.25|5599.15|5598.75|5597.4|5597|1665
1720791080000|2024-07-12 13:31:20|5598.4|5598|5598.4|5598|5599.15|5598.75|5597.65|5597.25|1476
1720791090000|2024-07-12 13:31:30|5598.15|5597.75|5595.65|5595.25|5598.15|5597.75|5595.65|5595.25|1190
1720791100000|2024-07-12 13:31:40|5595.4|5595|5596.4|5596|5596.4|5596|5595.4|5595|1240
1720791110000|2024-07-12 13:31:50|5596.65|5596.25|5597.4|5597|5597.65|5597.25|5596.65|5596.25|1192
1720791120000|2024-07-12 13:32:00|5597.65|5597.25|5597.65|5597.25|5598.15|5597.75|5596.9|5596.5|1359
1720791130000|2024-07-12 13:32:10|5597.9|5597.5|5597.65|5597.25|5598.65|5598.25|5597.65|5597.25|1085
1720791140000|2024-07-12 13:32:20|5597.4|5597|5597.4|5597|5597.9|5597.5|5597.15|5596.75|860
1720791150000|2024-07-12 13:32:30|5597.15|5596.75|5598.4|5598|5598.4|5598|5597.15|5596.75|1024
1720791160000|2024-07-12 13:32:40|5598.15|5597.75|5597.15|5596.75|5598.65|5598.25|5597.15|5596.75|1148
1720791170000|2024-07-12 13:32:50|5597.4|5597|5596.4|5596|5597.4|5597|5596.4|5596|886
1720791180000|2024-07-12 13:33:00|5596.15|5595.75|5594.65|5594.25|5596.65|5596.25|5594.4|5594|1408
1720791190000|2024-07-12 13:33:10|5594.4|5594|5593.65|5593.25|5594.9|5594.5|5593.4|5593|1027
1720791200000|2024-07-12 13:33:20|5593.4|5593|5592.4|5592|5593.4|5593|5592.4|5592|1112
1720791210000|2024-07-12 13:33:30|5592.65|5592.25|5595.15|5594.75|5595.15|5594.75|5592.65|5592.25|1088
1720791220000|2024-07-12 13:33:40|5594.9|5594.5|5595.65|5595.25|5595.9|5595.5|5594.65|5594.25|1337
1720791230000|2024-07-12 13:33:50|5595.4|5595|5595.65|5595.25|5595.9|5595.5|5594.9|5594.5|816
1720791240000|2024-07-12 13:34:00|5595.4|5595|5596.65|5596.25|5597.15|5596.75|5595.4|5595|1335
1720791250000|2024-07-12 13:34:10|5596.9|5596.5|5595.65|5595.25|5597.15|5596.75|5595.4|5595|1151
1720791260000|2024-07-12 13:34:20|5595.9|5595.5|5594.9|5594.5|5596.15|5595.75|5594.9|5594.5|739
1720791270000|2024-07-12 13:34:30|5594.65|5594.25|5594.4|5594|5595.4|5595|5594.4|5594|722
1720791280000|2024-07-12 13:34:40|5594.15|5593.75|5593.9|5593.5|5594.4|5594|5593.65|5593.25|699
1720791290000|2024-07-12 13:34:50|5594.15|5593.75|5594.9|5594.5|5594.9|5594.5|5593.9|5593.5|868
1720791300000|2024-07-12 13:35:00|5595.15|5594.75|5594.15|5593.75|5595.15|5594.75|5593.9|5593.5|1243
1720791310000|2024-07-12 13:35:10|5594.4|5594|5593.4|5593|5594.65|5594.25|5592.9|5592.5|862
1720791320000|2024-07-12 13:35:20|5593.15|5592.75|5593.4|5593|5593.65|5593.25|5592.4|5592|1128
1720791330000|2024-07-12 13:35:30|5593.65|5593.25|5595.15|5594.75|5595.4|5595|5593.4|5593|1161
1720791340000|2024-07-12 13:35:40|5595.4|5595|5594.65|5594.25|5595.65|5595.25|5594.65|5594.25|850
1720791350000|2024-07-12 13:35:50|5594.9|5594.5|5595.15|5594.75|5595.4|5595|5594.65|5594.25|485
1720791360000|2024-07-12 13:36:00|5595.4|5595|5596.15|5595.75|5596.4|5596|5595.4|5595|967
1720791370000|2024-07-12 13:36:10|5596.4|5596|5595.15|5594.75|5596.4|5596|5595.15|5594.75|715
1720791380000|2024-07-12 13:36:20|5595.4|5595|5593.9|5593.5|5595.4|5595|5593.9|5593.5|617
1720791390000|2024-07-12 13:36:30|5594.15|5593.75|5594.9|5594.5|5594.9|5594.5|5594.15|5593.75|507
1720791400000|2024-07-12 13:36:40|5595.15|5594.75|5595.9|5595.5|5596.15|5595.75|5595.15|5594.75|869
1720791410000|2024-07-12 13:36:50|5596.15|5595.75|5595.15|5594.75|5596.15|5595.75|5594.65|5594.25|678
1720791420000|2024-07-12 13:37:00|5595.27|5594.87|5594.9|5594.5|5595.65|5595.25|5594.9|5594.5|426
1720791430000|2024-07-12 13:37:10|5595.15|5594.75|5595.15|5594.75|5595.4|5595|5594.65|5594.25|671
1720791440000|2024-07-12 13:37:20|5595.4|5595|5596.15|5595.75|5596.15|5595.75|5594.9|5594.5|504
1720791450000|2024-07-12 13:37:30|5595.9|5595.5|5596.15|5595.75|5596.4|5596|5595.9|5595.5|444
1720791460000|2024-07-12 13:37:40|5596.4|5596|5597.4|5597|5597.65|5597.25|5596.4|5596|889
1720791470000|2024-07-12 13:37:50|5597.65|5597.25|5596.9|5596.5|5597.65|5597.25|5596.27|5595.87|749
1720791480000|2024-07-12 13:38:00|5597.15|5596.75|5597.4|5597|5597.65|5597.25|5597.15|5596.75|646
1720791490000|2024-07-12 13:38:10|5597.15|5596.75|5596.9|5596.5|5597.15|5596.75|5596.4|5596|527
1720791500000|2024-07-12 13:38:20|5597.15|5596.75|5597.9|5597.5|5598.15|5597.75|5597.15|5596.75|463
1720791510000|2024-07-12 13:38:30|5598.15|5597.75|5598.15|5597.75|5598.4|5598|5597.9|5597.5|465
1720791520000|2024-07-12 13:38:40|5598.4|5598|5596.9|5596.5|5598.65|5598.25|5596.65|5596.25|989
1720791530000|2024-07-12 13:38:50|5597.15|5596.75|5597.4|5597|5597.4|5597|5597.15|5596.75|687
1720791540000|2024-07-12 13:39:00|5597.9|5597.5|5597.4|5597|5597.9|5597.5|5596.9|5596.5|777
1720791550000|2024-07-12 13:39:10|5597.65|5597.25|5597.15|5596.75|5597.9|5597.5|5597.15|5596.75|544
1720791560000|2024-07-12 13:39:20|5596.9|5596.5|5597.4|5597|5597.4|5597|5596.65|5596.25|417
1720791570000|2024-07-12 13:39:30|5597.65|5597.25|5598.65|5598.25|5598.65|5598.25|5597.4|5597|715
1720791580000|2024-07-12 13:39:40|5598.4|5598|5599.15|5598.75|5599.15|5598.75|5598.15|5597.75|994
1720791590000|2024-07-12 13:39:50|5599.4|5599|5598.4|5598|5599.4|5599|5598.15|5597.75|1377
1720791600000|2024-07-12 13:40:00|5598.15|5597.75|5597.9|5597.5|5598.15|5597.75|5597.65|5597.25|758
1720791610000|2024-07-12 13:40:10|5597.65|5597.25|5596.9|5596.5|5597.65|5597.25|5596.65|5596.25|1004
1720791620000|2024-07-12 13:40:20|5597.15|5596.75|5597.4|5597|5598.15|5597.75|5597.15|5596.75|1253
1720791630000|2024-07-12 13:40:30|5597.65|5597.25|5598.4|5598|5598.4|5598|5597.65|5597.25|558
1720791640000|2024-07-12 13:40:40|5598.15|5597.75|5597.9|5597.5|5598.15|5597.75|5597.65|5597.25|379
1720791650000|2024-07-12 13:40:50|5598.15|5597.75|5598.4|5598|5598.4|5598|5597.9|5597.5|414
1720791660000|2024-07-12 13:41:00|5598.65|5598.25|5598.9|5598.5|5598.9|5598.5|5598.65|5598.25|862
1720791670000|2024-07-12 13:41:10|5599.15|5598.75|5599.15|5598.75|5599.65|5599.25|5599.15|5598.75|1445
1720791680000|2024-07-12 13:41:20|5599.4|5599|5599.65|5599.25|5600.15|5599.75|5599.4|5599|894
1720791690000|2024-07-12 13:41:30|5599.9|5599.5|5600.9|5600.5|5601.4|5601|5599.9|5599.5|1853
1720791700000|2024-07-12 13:41:40|5600.65|5600.25|5600.9|5600.5|5600.9|5600.5|5600.4|5600|664
1720791710000|2024-07-12 13:41:50|5601.4|5601|5600.65|5600.25|5601.4|5601|5600.65|5600.25|998
1720791720000|2024-07-12 13:42:00|5600.9|5600.5|5599.65|5599.25|5600.9|5600.5|5599.65|5599.25|1020
1720791730000|2024-07-12 13:42:10|5599.9|5599.5|5599.15|5598.75|5599.9|5599.5|5599.15|5598.75|744
1720791740000|2024-07-12 13:42:20|5599.4|5599|5598.9|5598.5|5599.4|5599|5598.9|5598.5|533
1720791750000|2024-07-12 13:42:30|5599.15|5598.75|5599.4|5599|5599.4|5599|5598.9|5598.5|458
1720791760000|2024-07-12 13:42:40|5599.9|5599.5|5600.15|5599.75|5600.15|5599.75|5599.4|5599|510
1720791770000|2024-07-12 13:42:50|5599.9|5599.5|5599.9|5599.5|5600.15|5599.75|5599.9|5599.5|317
1720791780000|2024-07-12 13:43:00|5600.15|5599.75|5599.65|5599.25|5600.15|5599.75|5599.65|5599.25|332
1720791790000|2024-07-12 13:43:10|5599.9|5599.5|5600.15|5599.75|5600.15|5599.75|5599.65|5599.25|526
1720791800000|2024-07-12 13:43:20|5600.4|5600|5599.9|5599.5|5600.4|5600|5599.9|5599.5|241
1720791810000|2024-07-12 13:43:30|5599.65|5599.25|5599.9|5599.5|5600.4|5600|5599.65|5599.25|720
1720791820000|2024-07-12 13:43:40|5599.65|5599.25|5599.4|5599|5600.15|5599.75|5598.9|5598.5|396
1720791830000|2024-07-12 13:43:50|5599.15|5598.75|5599.15|5598.75|5599.27|5598.87|5598.9|5598.5|522
1720791840000|2024-07-12 13:44:00|5598.9|5598.5|5597.65|5597.25|5598.9|5598.5|5597.65|5597.25|758
1720791850000|2024-07-12 13:44:10|5597.4|5597|5596.4|5596|5597.77|5597.37|5596.4|5596|1195
1720791860000|2024-07-12 13:44:20|5596.15|5595.75|5595.9|5595.5|5596.52|5596.12|5595.65|5595.25|951
1720791870000|2024-07-12 13:44:30|5595.65|5595.25|5595.15|5594.75|5595.65|5595.25|5595.15|5594.75|971
1720791880000|2024-07-12 13:44:40|5595.4|5595|5595.4|5595|5595.9|5595.5|5594.9|5594.5|909
1720791890000|2024-07-12 13:44:50|5595.65|5595.25|5595.4|5595|5595.9|5595.5|5595.15|5594.75|850
1720791900000|2024-07-12 13:45:00|5595.15|5594.75|5595.4|5595|5595.9|5595.5|5594.15|5593.75|1039
1720791910000|2024-07-12 13:45:10|5595.65|5595.25|5593.9|5593.5|5595.65|5595.25|5593.77|5593.37|975
1720791920000|2024-07-12 13:45:20|5594.15|5593.75|5594.4|5594|5594.9|5594.5|5594.15|5593.75|608
1720791930000|2024-07-12 13:45:30|5594.15|5593.75|5596.4|5596|5596.4|5596|5594.15|5593.75|1125
1720791940000|2024-07-12 13:45:40|5596.65|5596.25|5596.9|5596.5|5597.15|5596.75|5596.4|5596|1063
1720791950000|2024-07-12 13:45:50|5596.65|5596.25|5597.15|5596.75|5597.4|5597|5596.65|5596.25|660
1720791960000|2024-07-12 13:46:00|5597.4|5597|5597.9|5597.5|5598.15|5597.75|5597.15|5596.75|628
1720791970000|2024-07-12 13:46:10|5598.15|5597.75|5598.4|5598|5598.65|5598.25|5598.15|5597.75|757
1720791980000|2024-07-12 13:46:20|5598.65|5598.25|5598.9|5598.5|5599.15|5598.75|5598.4|5598|947
1720791990000|2024-07-12 13:46:30|5599.15|5598.75|5599.65|5599.25|5599.65|5599.25|5598.9|5598.5|931
1720792000000|2024-07-12 13:46:40|5599.4|5599|5599.65|5599.25|5599.9|5599.5|5599.4|5599|404
1720792010000|2024-07-12 13:46:50|5599.9|5599.5|5600.4|5600|5600.4|5600|5599.9|5599.5|777
1720792020000|2024-07-12 13:47:00|5600.52|5600.12|5600.65|5600.25|5600.9|5600.5|5600.4|5600|875
1720792030000|2024-07-12 13:47:10|5600.9|5600.5|5601.15|5600.75|5601.65|5601.25|5600.65|5600.25|986
1720792040000|2024-07-12 13:47:20|5600.9|5600.5|5601.65|5601.25|5601.65|5601.25|5600.9|5600.5|1054
1720792050000|2024-07-12 13:47:30|5601.9|5601.5|5601.15|5600.75|5601.9|5601.5|5600.9|5600.5|774
1720792060000|2024-07-12 13:47:40|5601.4|5601|5600.9|5600.5|5601.4|5601|5600.9|5600.5|576
1720792070000|2024-07-12 13:47:50|5600.65|5600.25|5600.4|5600|5600.65|5600.25|5600.15|5599.75|636
1720792080000|2024-07-12 13:48:00|5600.65|5600.25|5600.65|5600.25|5601.15|5600.75|5600.4|5600|587
1720792090000|2024-07-12 13:48:10|5600.9|5600.5|5601.65|5601.25|5602.15|5601.75|5600.9|5600.5|998
1720792100000|2024-07-12 13:48:20|5601.9|5601.5|5601.15|5600.75|5601.9|5601.5|5600.9|5600.5|530
1720792110000|2024-07-12 13:48:30|5601.4|5601|5601.65|5601.25|5601.65|5601.25|5600.9|5600.5|583
1720792120000|2024-07-12 13:48:40|5601.9|5601.5|5600.9|5600.5|5601.9|5601.5|5600.9|5600.5|670
1720792130000|2024-07-12 13:48:50|5601.15|5600.75|5601.15|5600.75|5601.65|5601.25|5601.15|5600.75|412
1720792140000|2024-07-12 13:49:00|5601.4|5601|5601.15|5600.75|5601.65|5601.25|5601.15|5600.75|786
1720792150000|2024-07-12 13:49:10|5601.4|5601|5601.4|5601|5601.65|5601.25|5601.15|5600.75|517
1720792160000|2024-07-12 13:49:20|5601.65|5601.25|5601.4|5601|5601.65|5601.25|5601.4|5601|652
1720792170000|2024-07-12 13:49:30|5601.15|5600.75|5601.15|5600.75|5601.15|5600.75|5600.9|5600.5|512
1720792180000|2024-07-12 13:49:40|5601.4|5601|5601.4|5601|5601.4|5601|5600.9|5600.5|514
1720792190000|2024-07-12 13:49:50|5601.65|5601.25|5602.15|5601.75|5602.15|5601.75|5601.4|5601|715
1720792200000|2024-07-12 13:50:00|5602.4|5602|5601.9|5601.5|5602.4|5602|5601.65|5601.25|1542
1720792210000|2024-07-12 13:50:10|5602.15|5601.75|5601.65|5601.25|5602.15|5601.75|5601.65|5601.25|567
1720792220000|2024-07-12 13:50:20|5601.4|5601|5603.15|5602.75|5603.4|5603|5601.4|5601|1555
1720792230000|2024-07-12 13:50:30|5602.9|5602.5|5601.9|5601.5|5603.15|5602.75|5601.9|5601.5|932
1720792240000|2024-07-12 13:50:40|5602.15|5601.75|5600.9|5600.5|5602.4|5602|5600.9|5600.5|1130
1720792250000|2024-07-12 13:50:50|5600.65|5600.25|5601.9|5601.5|5601.9|5601.5|5600.4|5600|516
1720792260000|2024-07-12 13:51:00|5602.15|5601.75|5601.77|5601.37|5602.65|5602.25|5601.4|5601|1268
1720792270000|2024-07-12 13:51:10|5601.65|5601.25|5601.4|5601|5601.65|5601.25|5601.15|5600.75|484
1720792280000|2024-07-12 13:51:20|5601.65|5601.25|5601.4|5601|5602.15|5601.75|5601.4|5601|637
1720792290000|2024-07-12 13:51:30|5601.65|5601.25|5602.15|5601.75|5602.15|5601.75|5601.65|5601.25|395
1720792300000|2024-07-12 13:51:40|5601.9|5601.5|5601.9|5601.5|5602.15|5601.75|5601.65|5601.25|812
1720792310000|2024-07-12 13:51:50|5601.65|5601.25|5602.15|5601.75|5602.15|5601.75|5601.65|5601.25|333
1720792320000|2024-07-12 13:52:00|5601.9|5601.5|5601.9|5601.5|5602.65|5602.25|5601.9|5601.5|824
1720792330000|2024-07-12 13:52:10|5602.15|5601.75|5602.15|5601.75|5602.15|5601.75|5601.4|5601|669
1720792340000|2024-07-12 13:52:20|5601.9|5601.5|5602.65|5602.25|5602.65|5602.25|5601.9|5601.5|519
1720792350000|2024-07-12 13:52:30|5602.9|5602.5|5602.9|5602.5|5603.15|5602.75|5602.65|5602.25|977
1720792360000|2024-07-12 13:52:40|5602.65|5602.25|5603.4|5603|5603.65|5603.25|5602.65|5602.25|1028
1720792370000|2024-07-12 13:52:50|5603.65|5603.25|5603.9|5603.5|5603.9|5603.5|5603.4|5603|678
1720792380000|2024-07-12 13:53:00|5603.65|5603.25|5603.65|5603.25|5604.4|5604|5603.65|5603.25|1359
1720792390000|2024-07-12 13:53:10|5603.9|5603.5|5604.15|5603.75|5604.15|5603.75|5603.9|5603.5|394
1720792400000|2024-07-12 13:53:20|5603.9|5603.5|5602.9|5602.5|5604.15|5603.75|5602.9|5602.5|1041
1720792410000|2024-07-12 13:53:30|5603.15|5602.75|5603.15|5602.75|5603.15|5602.75|5602.9|5602.5|411
1720792420000|2024-07-12 13:53:40|5602.9|5602.5|5602.15|5601.75|5602.9|5602.5|5601.9|5601.5|921
1720792430000|2024-07-12 13:53:50|5601.9|5601.5|5602.9|5602.5|5603.15|5602.75|5601.9|5601.5|577
1720792440000|2024-07-12 13:54:00|5603.15|5602.75|5603.4|5603|5603.65|5603.25|5603.15|5602.75|1028
1720792450000|2024-07-12 13:54:10|5603.27|5602.87|5603.4|5603|5603.4|5603|5602.9|5602.5|740
1720792460000|2024-07-12 13:54:20|5603.15|5602.75|5603.65|5603.25|5603.65|5603.25|5603.15|5602.75|532
1720792470000|2024-07-12 13:54:30|5603.9|5603.5|5603.4|5603|5603.9|5603.5|5603.4|5603|631
1720792480000|2024-07-12 13:54:40|5603.15|5602.75|5604.15|5603.75|5604.15|5603.75|5603.15|5602.75|1668
1720792490000|2024-07-12 13:54:50|5603.9|5603.5|5604.15|5603.75|5604.15|5603.75|5603.65|5603.25|689
1720792500000|2024-07-12 13:55:00|5604.4|5604|5603.65|5603.25|5604.4|5604|5603.4|5603|963
1720792510000|2024-07-12 13:55:10|5603.9|5603.5|5602.65|5602.25|5603.9|5603.5|5602.4|5602|678
1720792520000|2024-07-12 13:55:20|5602.4|5602|5602.4|5602|5602.9|5602.5|5602.4|5602|778
1720792530000|2024-07-12 13:55:30|5602.15|5601.75|5602.65|5602.25|5602.9|5602.5|5602.15|5601.75|716
1720792540000|2024-07-12 13:55:40|5602.9|5602.5|5602.9|5602.5|5602.9|5602.5|5602.9|5602.5|371
1720792550000|2024-07-12 13:55:50|5603.02|5602.62|5603.9|5603.5|5603.9|5603.5|5602.9|5602.5|524
1720792560000|2024-07-12 13:56:00|5603.65|5603.25|5604.4|5604|5604.9|5604.5|5603.65|5603.25|1137
1720792570000|2024-07-12 13:56:10|5604.15|5603.75|5604.15|5603.75|5604.4|5604|5603.9|5603.5|748
1720792580000|2024-07-12 13:56:20|5604.4|5604|5604.15|5603.75|5604.4|5604|5604.15|5603.75|583
1720792590000|2024-07-12 13:56:30|5604.4|5604|5604.65|5604.25|5604.65|5604.25|5604.15|5603.75|758
1720792600000|2024-07-12 13:56:40|5604.9|5604.5|5605.15|5604.75|5605.4|5605|5604.9|5604.5|629
1720792610000|2024-07-12 13:56:50|5605.4|5605|5605.65|5605.25|5605.65|5605.25|5604.9|5604.5|593
1720792620000|2024-07-12 13:57:00|5605.4|5605|5604.9|5604.5|5605.9|5605.5|5604.9|5604.5|991
1720792630000|2024-07-12 13:57:10|5605.27|5604.87|5606.65|5606.25|5606.65|5606.25|5605.15|5604.75|1265
1720792640000|2024-07-12 13:57:20|5606.9|5606.5|5607.15|5606.75|5607.15|5606.75|5606.65|5606.25|1050
1720792650000|2024-07-12 13:57:30|5606.9|5606.5|5606.65|5606.25|5606.9|5606.5|5606.4|5606|982
1720792660000|2024-07-12 13:57:40|5606.9|5606.5|5607.15|5606.75|5607.15|5606.75|5606.65|5606.25|489
1720792670000|2024-07-12 13:57:50|5607.4|5607|5607.4|5607|5607.9|5607.5|5607.4|5607|883
1720792680000|2024-07-12 13:58:00|5607.65|5607.25|5608.4|5608|5608.4|5608|5607.65|5607.25|661
1720792690000|2024-07-12 13:58:10|5608.15|5607.75|5607.9|5607.5|5608.4|5608|5607.9|5607.5|716
1720792700000|2024-07-12 13:58:20|5608.15|5607.75|5607.9|5607.5|5608.15|5607.75|5607.9|5607.5|264
1720792710000|2024-07-12 13:58:30|5608.15|5607.75|5607.9|5607.5|5608.15|5607.75|5607.9|5607.5|451
1720792720000|2024-07-12 13:58:40|5608.15|5607.75|5609.4|5609|5609.4|5609|5608.15|5607.75|862
1720792730000|2024-07-12 13:58:50|5609.52|5609.12|5608.9|5608.5|5609.65|5609.25|5608.9|5608.5|987
1720792740000|2024-07-12 13:59:00|5608.65|5608.25|5608.15|5607.75|5608.65|5608.25|5607.9|5607.5|708
1720792750000|2024-07-12 13:59:10|5608.4|5608|5609.65|5609.25|5609.65|5609.25|5608.4|5608|449
1720792760000|2024-07-12 13:59:20|5609.9|5609.5|5609.4|5609|5610.4|5610|5609.15|5608.75|693
1720792770000|2024-07-12 13:59:30|5609.15|5608.75|5609.4|5609|5609.77|5609.37|5609.15|5608.75|505
1720792780000|2024-07-12 13:59:40|5609.27|5608.87|5608.65|5608.25|5609.4|5609|5608.65|5608.25|490
1720792790000|2024-07-12 13:59:50|5608.77|5608.37|5608.27|5607.87|5608.9|5608.5|5608.27|5607.87|691
1720792800000|2024-07-12 14:00:00|5609.27|5608.87|5609.65|5609.25|5610.65|5610.25|5609.27|5608.87|1583
1720792810000|2024-07-12 14:00:10|5609.4|5609|5611.15|5610.75|5611.15|5610.75|5608.77|5608.37|1535
1720792820000|2024-07-12 14:00:20|5611.4|5611|5611.15|5610.75|5611.9|5611.5|5610.9|5610.5|1363
1720792830000|2024-07-12 14:00:30|5610.9|5610.5|5612.4|5612|5612.4|5612|5610.4|5610|1327
1720792840000|2024-07-12 14:00:40|5612.15|5611.75|5612.15|5611.75|5612.15|5611.75|5611.65|5611.25|1330
1720792850000|2024-07-12 14:00:50|5611.65|5611.25|5612.65|5612.25|5612.65|5612.25|5611.65|5611.25|1040
1720792860000|2024-07-12 14:01:00|5612.4|5612|5612.15|5611.75|5612.9|5612.5|5611.9|5611.5|1355
1720792870000|2024-07-12 14:01:10|5612.4|5612|5611.4|5611|5612.4|5612|5611.4|5611|863
1720792880000|2024-07-12 14:01:20|5611.65|5611.25|5611.65|5611.25|5612.15|5611.75|5611.65|5611.25|1091
1720792890000|2024-07-12 14:01:30|5611.4|5611|5612.4|5612|5612.4|5612|5611.4|5611|1039
1720792900000|2024-07-12 14:01:40|5612.65|5612.25|5611.4|5611|5612.65|5612.25|5611.4|5611|1313
1720792910000|2024-07-12 14:01:50|5611.15|5610.75|5611.4|5611|5611.4|5611|5610.65|5610.25|1117
1720792920000|2024-07-12 14:02:00|5611.65|5611.25|5611.4|5611|5612.15|5611.75|5611.4|5611|723
1720792930000|2024-07-12 14:02:10|5611.65|5611.25|5609.65|5609.25|5611.65|5611.25|5609.65|5609.25|1471
1720792940000|2024-07-12 14:02:20|5609.9|5609.5|5609.9|5609.5|5610.65|5610.25|5609.9|5609.5|741
1720792950000|2024-07-12 14:02:30|5610.4|5610|5610.4|5610|5610.65|5610.25|5610.4|5610|780
1720792960000|2024-07-12 14:02:40|5610.65|5610.25|5609.65|5609.25|5610.65|5610.25|5609.65|5609.25|894
1720792970000|2024-07-12 14:02:50|5609.9|5609.5|5609.65|5609.25|5610.15|5609.75|5609.65|5609.25|591
1720792980000|2024-07-12 14:03:00|5609.15|5608.75|5608.9|5608.5|5609.4|5609|5608.65|5608.25|1354
1720792990000|2024-07-12 14:03:10|5609.15|5608.75|5608.65|5608.25|5609.15|5608.75|5608.65|5608.25|819
1720793000000|2024-07-12 14:03:20|5608.9|5608.5|5608.65|5608.25|5609.4|5609|5608.4|5608|1446
1720793010000|2024-07-12 14:03:30|5608.9|5608.5|5608.65|5608.25|5609.65|5609.25|5608.65|5608.25|863
1720793020000|2024-07-12 14:03:40|5608.4|5608|5607.65|5607.25|5608.9|5608.5|5607.65|5607.25|1315
1720793030000|2024-07-12 14:03:50|5607.4|5607|5606.65|5606.25|5607.9|5607.5|5606.65|5606.25|1141
1720793040000|2024-07-12 14:04:00|5606.9|5606.5|5606.4|5606|5606.9|5606.5|5606.15|5605.75|1206
1720793050000|2024-07-12 14:04:10|5606.65|5606.25|5606.65|5606.25|5606.9|5606.5|5605.65|5605.25|1516
1720793060000|2024-07-12 14:04:20|5606.9|5606.5|5607.9|5607.5|5608.15|5607.75|5606.9|5606.5|927
1720793070000|2024-07-12 14:04:30|5608.15|5607.75|5608.15|5607.75|5608.4|5608|5607.9|5607.5|494
1720793080000|2024-07-12 14:04:40|5607.9|5607.5|5608.9|5608.5|5609.15|5608.75|5607.9|5607.5|782
1720793090000|2024-07-12 14:04:50|5609.15|5608.75|5609.65|5609.25|5609.65|5609.25|5609.15|5608.75|576
1720793100000|2024-07-12 14:05:00|5609.9|5609.5|5609.9|5609.5|5610.15|5609.75|5609.4|5609|1477
1720793110000|2024-07-12 14:05:10|5610.15|5609.75|5608.65|5608.25|5610.15|5609.75|5608.65|5608.25|1140
1720793120000|2024-07-12 14:05:20|5608.4|5608|5610.15|5609.75|5610.15|5609.75|5608.4|5608|1010
1720793130000|2024-07-12 14:05:30|5609.9|5609.5|5609.9|5609.5|5610.4|5610|5609.65|5609.25|581
1720793140000|2024-07-12 14:05:40|5609.65|5609.25|5610.15|5609.75|5610.65|5610.25|5609.15|5608.75|1076
1720793150000|2024-07-12 14:05:50|5610.4|5610|5610.65|5610.25|5610.65|5610.25|5609.9|5609.5|544
1720793160000|2024-07-12 14:06:00|5610.4|5610|5610.15|5609.75|5610.4|5610|5609.65|5609.25|897
1720793170000|2024-07-12 14:06:10|5609.9|5609.5|5611.52|5611.12|5611.65|5611.25|5609.9|5609.5|762
1720793180000|2024-07-12 14:06:20|5611.65|5611.25|5612.4|5612|5612.4|5612|5611.65|5611.25|678
1720793190000|2024-07-12 14:06:30|5612.65|5612.25|5612.15|5611.75|5612.65|5612.25|5611.9|5611.5|817
1720793200000|2024-07-12 14:06:40|5612.4|5612|5612.15|5611.75|5612.65|5612.25|5611.9|5611.5|639
1720793210000|2024-07-12 14:06:50|5612.4|5612|5612.65|5612.25|5613.15|5612.75|5612.15|5611.75|1026
1720793220000|2024-07-12 14:07:00|5612.4|5612|5611.65|5611.25|5612.65|5612.25|5611.65|5611.25|1588
1720793230000|2024-07-12 14:07:10|5611.4|5611|5611.4|5611|5611.9|5611.5|5611.15|5610.75|1025
1720793240000|2024-07-12 14:07:20|5611.65|5611.25|5611.15|5610.75|5611.9|5611.5|5611.15|5610.75|419
1720793250000|2024-07-12 14:07:30|5611.4|5611|5611.9|5611.5|5611.9|5611.5|5611.15|5610.75|461
1720793260000|2024-07-12 14:07:40|5612.15|5611.75|5611.9|5611.5|5612.15|5611.75|5611.9|5611.5|955
1720793270000|2024-07-12 14:07:50|5611.65|5611.25|5612.15|5611.75|5612.15|5611.75|5611.65|5611.25|684
1720793280000|2024-07-12 14:08:00|5612.4|5612|5613.15|5612.75|5613.4|5613|5612.4|5612|1060
1720793290000|2024-07-12 14:08:10|5612.9|5612.5|5613.15|5612.75|5613.4|5613|5612.65|5612.25|728
1720793300000|2024-07-12 14:08:20|5613.4|5613|5613.4|5613|5613.65|5613.25|5613.4|5613|442
1720793310000|2024-07-12 14:08:30|5613.15|5612.75|5613.65|5613.25|5613.9|5613.5|5613.15|5612.75|880
1720793320000|2024-07-12 14:08:40|5613.9|5613.5|5613.9|5613.5|5614.4|5614|5613.9|5613.5|549
1720793330000|2024-07-12 14:08:50|5613.65|5613.25|5614.65|5614.25|5614.65|5614.25|5613.4|5613|706
1720793340000|2024-07-12 14:09:00|5614.15|5613.75|5614.65|5614.25|5614.9|5614.5|5614.15|5613.75|929
1720793350000|2024-07-12 14:09:10|5614.9|5614.5|5614.9|5614.5|5615.15|5614.75|5614.65|5614.25|519
1720793360000|2024-07-12 14:09:20|5615.15|5614.75|5614.9|5614.5|5616.15|5615.75|5614.9|5614.5|1847
1720793370000|2024-07-12 14:09:30|5614.65|5614.25|5614.15|5613.75|5614.9|5614.5|5613.9|5613.5|1406
1720793380000|2024-07-12 14:09:40|5614.4|5614|5614.15|5613.75|5614.4|5614|5614.15|5613.75|322
1720793390000|2024-07-12 14:09:50|5614.4|5614|5614.65|5614.25|5614.65|5614.25|5614.15|5613.75|607
1720793400000|2024-07-12 14:10:00|5614.49|5614.09|5614.74|5614.34|5615.24|5614.84|5614.24|5613.84|1329
1720793410000|2024-07-12 14:10:10|5614.49|5614.09|5614.24|5613.84|5614.74|5614.34|5613.99|5613.59|1054
1720793420000|2024-07-12 14:10:20|5614.49|5614.09|5614.99|5614.59|5614.99|5614.59|5614.49|5614.09|532
1720793430000|2024-07-12 14:10:30|5614.74|5614.34|5615.99|5615.59|5615.99|5615.59|5614.74|5614.34|725
1720793440000|2024-07-12 14:10:40|5616.24|5615.84|5615.49|5615.09|5616.24|5615.84|5615.49|5615.09|1099
1720793450000|2024-07-12 14:10:50|5615.99|5615.59|5616.24|5615.84|5616.49|5616.09|5615.74|5615.34|728
1720793460000|2024-07-12 14:11:00|5616.61|5616.21|5616.74|5616.34|5617.24|5616.84|5616.24|5615.84|1167
1720793470000|2024-07-12 14:11:10|5616.49|5616.09|5615.74|5615.34|5616.49|5616.09|5615.74|5615.34|1116
1720793480000|2024-07-12 14:11:20|5615.99|5615.59|5615.99|5615.59|5616.24|5615.84|5615.99|5615.59|672
1720793490000|2024-07-12 14:11:30|5616.24|5615.84|5616.74|5616.34|5616.99|5616.59|5616.24|5615.84|522
1720793500000|2024-07-12 14:11:40|5616.99|5616.59|5617.24|5616.84|5617.49|5617.09|5616.49|5616.09|778
1720793510000|2024-07-12 14:11:50|5617.74|5617.34|5617.74|5617.34|5617.74|5617.34|5617.74|5617.34|563
1720793520000|2024-07-12 14:12:00|5617.99|5617.59|5616.49|5616.09|5618.24|5617.84|5616.49|5616.09|1520
1720793530000|2024-07-12 14:12:10|5616.74|5616.34|5615.24|5614.84|5616.74|5616.34|5614.99|5614.59|1173
1720793540000|2024-07-12 14:12:20|5614.99|5614.59|5614.74|5614.34|5614.99|5614.59|5614.24|5613.84|1261
1720793550000|2024-07-12 14:12:30|5614.99|5614.59|5615.74|5615.34|5615.74|5615.34|5614.99|5614.59|584
1720793560000|2024-07-12 14:12:40|5615.99|5615.59|5616.24|5615.84|5616.24|5615.84|5615.49|5615.09|518
1720793570000|2024-07-12 14:12:50|5616.49|5616.09|5615.99|5615.59|5616.49|5616.09|5615.74|5615.34|583
1720793580000|2024-07-12 14:13:00|5616.24|5615.84|5616.74|5616.34|5616.74|5616.34|5616.24|5615.84|720
1720793590000|2024-07-12 14:13:10|5616.49|5616.09|5615.74|5615.34|5616.49|5616.09|5615.74|5615.34|522
1720793600000|2024-07-12 14:13:20|5615.99|5615.59|5615.49|5615.09|5615.99|5615.59|5615.24|5614.84|714
1720793610000|2024-07-12 14:13:30|5615.74|5615.34|5615.74|5615.34|5615.99|5615.59|5615.49|5615.09|575
1720793620000|2024-07-12 14:13:40|5615.99|5615.59|5615.74|5615.34|5615.99|5615.59|5615.49|5615.09|559
1720793630000|2024-07-12 14:13:50|5615.99|5615.59|5615.74|5615.34|5615.99|5615.59|5615.74|5615.34|409
1720793640000|2024-07-12 14:14:00|5615.99|5615.59|5615.99|5615.59|5616.24|5615.84|5615.74|5615.34|885
1720793650000|2024-07-12 14:14:10|5616.24|5615.84|5616.11|5615.71|5616.24|5615.84|5615.74|5615.34|808
1720793660000|2024-07-12 14:14:20|5615.99|5615.59|5615.74|5615.34|5615.99|5615.59|5615.49|5615.09|1520
1720793670000|2024-07-12 14:14:30|5615.99|5615.59|5615.99|5615.59|5616.24|5615.84|5615.24|5614.84|812
1720793680000|2024-07-12 14:14:40|5616.24|5615.84|5616.49|5616.09|5616.49|5616.09|5615.99|5615.59|619
1720793690000|2024-07-12 14:14:50|5616.74|5616.34|5616.74|5616.34|5616.99|5616.59|5616.49|5616.09|506
1720793700000|2024-07-12 14:15:00|5616.49|5616.09|5616.49|5616.09|5616.99|5616.59|5616.24|5615.84|693
1720793710000|2024-07-12 14:15:10|5616.74|5616.34|5616.24|5615.84|5616.99|5616.59|5616.24|5615.84|872
1720793720000|2024-07-12 14:15:20|5615.99|5615.59|5615.49|5615.09|5616.24|5615.84|5615.49|5615.09|915
1720793730000|2024-07-12 14:15:30|5615.74|5615.34|5615.74|5615.34|5615.99|5615.59|5615.49|5615.09|629
1720793740000|2024-07-12 14:15:40|5615.99|5615.59|5615.49|5615.09|5615.99|5615.59|5615.24|5614.84|962
1720793750000|2024-07-12 14:15:50|5615.74|5615.34|5615.74|5615.34|5615.99|5615.59|5615.49|5615.09|719
1720793760000|2024-07-12 14:16:00|5615.99|5615.59|5615.74|5615.34|5615.99|5615.59|5615.49|5615.09|670
1720793770000|2024-07-12 14:16:10|5615.49|5615.09|5615.49|5615.09|5615.99|5615.59|5615.24|5614.84|978
1720793780000|2024-07-12 14:16:20|5615.74|5615.34|5615.49|5615.09|5615.99|5615.59|5615.24|5614.84|616
1720793790000|2024-07-12 14:16:30|5615.74|5615.34|5615.99|5615.59|5615.99|5615.59|5615.74|5615.34|762
1720793800000|2024-07-12 14:16:40|5615.86|5615.46|5615.99|5615.59|5615.99|5615.59|5615.49|5615.09|377
1720793810000|2024-07-12 14:16:50|||||||||370
1720793820000|2024-07-12 14:17:00|5616.24|5615.84|5615.99|5615.59|5616.49|5616.09|5615.74|5615.34|808
1720793830000|2024-07-12 14:17:10|5615.49|5615.09|5615.74|5615.34|5615.99|5615.59|5615.49|5615.09|807
1720793840000|2024-07-12 14:17:20|5615.49|5615.09|5616.24|5615.84|5616.24|5615.84|5615.24|5614.84|635
1720793850000|2024-07-12 14:17:30|5616.11|5615.71|5615.49|5615.09|5616.24|5615.84|5615.49|5615.09|554
1720793860000|2024-07-12 14:17:40|5615.24|5614.84|5615.99|5615.59|5615.99|5615.59|5614.99|5614.59|780
1720793870000|2024-07-12 14:17:50|5616.24|5615.84|5616.24|5615.84|5616.24|5615.84|5615.74|5615.34|882
1720793880000|2024-07-12 14:18:00|5616.49|5616.09|5616.99|5616.59|5616.99|5616.59|5616.49|5616.09|615
1720793890000|2024-07-12 14:18:10|5617.24|5616.84|5617.24|5616.84|5617.49|5617.09|5616.99|5616.59|632
1720793900000|2024-07-12 14:18:20|5616.99|5616.59|5616.74|5616.34|5616.99|5616.59|5616.24|5615.84|686
1720793910000|2024-07-12 14:18:30|5616.49|5616.09|5616.24|5615.84|5616.49|5616.09|5616.24|5615.84|266
1720793920000|2024-07-12 14:18:40|5615.99|5615.59|5615.74|5615.34|5615.99|5615.59|5615.49|5615.09|876
1720793930000|2024-07-12 14:18:50|5615.49|5615.09|5615.49|5615.09|5615.74|5615.34|5615.24|5614.84|586
1720793940000|2024-07-12 14:19:00|5615.99|5615.59|5616.99|5616.59|5616.99|5616.59|5615.99|5615.59|602
1720793950000|2024-07-12 14:19:10|5616.74|5616.34|5616.99|5616.59|5617.11|5616.71|5616.74|5616.34|517
1720793960000|2024-07-12 14:19:20|5616.74|5616.34|5616.49|5616.09|5616.74|5616.34|5616.49|5616.09|873
1720793970000|2024-07-12 14:19:30|5616.74|5616.34|5617.49|5617.09|5617.49|5617.09|5616.74|5616.34|745
1720793980000|2024-07-12 14:19:40|5617.24|5616.84|5617.74|5617.34|5617.74|5617.34|5616.99|5616.59|658
1720793990000|2024-07-12 14:19:50|5617.99|5617.59|5617.74|5617.34|5618.24|5617.84|5617.74|5617.34|687
1720794000000|2024-07-12 14:20:00|5617.99|5617.59|5617.74|5617.34|5617.99|5617.59|5617.24|5616.84|998
1720794010000|2024-07-12 14:20:10|5617.49|5617.09|5615.99|5615.59|5617.49|5617.09|5615.99|5615.59|1215
1720794020000|2024-07-12 14:20:20|5616.24|5615.84|5615.74|5615.34|5616.24|5615.84|5615.24|5614.84|1053
1720794030000|2024-07-12 14:20:30|5615.99|5615.59|5615.74|5615.34|5615.99|5615.59|5615.74|5615.34|753
1720794040000|2024-07-12 14:20:40|5615.99|5615.59|5615.99|5615.59|5616.24|5615.84|5615.74|5615.34|697
1720794050000|2024-07-12 14:20:50|5616.24|5615.84|5616.24|5615.84|5616.24|5615.84|5616.24|5615.84|312
1720794060000|2024-07-12 14:21:00|5616.49|5616.09|5616.24|5615.84|5616.74|5616.34|5615.99|5615.59|716
1720794070000|2024-07-12 14:21:10|5616.49|5616.09|5615.74|5615.34|5616.49|5616.09|5615.74|5615.34|695
1720794080000|2024-07-12 14:21:20|5615.99|5615.59|5615.74|5615.34|5616.24|5615.84|5615.74|5615.34|788
1720794090000|2024-07-12 14:21:30|5615.49|5615.09|5615.49|5615.09|5615.74|5615.34|5615.24|5614.84|1196
1720794100000|2024-07-12 14:21:40|5615.24|5614.84|5616.49|5616.09|5616.49|5616.09|5615.24|5614.84|817
1720794110000|2024-07-12 14:21:50|5616.24|5615.84|5615.74|5615.34|5616.49|5616.09|5615.74|5615.34|422
1720794120000|2024-07-12 14:22:00|5615.99|5615.59|5615.99|5615.59|5616.24|5615.84|5615.74|5615.34|518
1720794130000|2024-07-12 14:22:10|5616.24|5615.84|5616.49|5616.09|5616.74|5616.34|5615.99|5615.59|798
1720794140000|2024-07-12 14:22:20|5616.74|5616.34|5615.49|5615.09|5616.74|5616.34|5615.49|5615.09|574
1720794150000|2024-07-12 14:22:30|5615.24|5614.84|5614.49|5614.09|5615.24|5614.84|5614.24|5613.84|2242
1720794160000|2024-07-12 14:22:40|5614.24|5613.84|5613.74|5613.34|5614.49|5614.09|5613.49|5613.09|1697
1720794170000|2024-07-12 14:22:50|5613.49|5613.09|5613.99|5613.59|5613.99|5613.59|5613.49|5613.09|575
1720794180000|2024-07-12 14:23:00|5613.74|5613.34|5613.49|5613.09|5613.99|5613.59|5613.49|5613.09|928
1720794190000|2024-07-12 14:23:10|5613.24|5612.84|5613.24|5612.84|5613.49|5613.09|5612.99|5612.59|1025
1720794200000|2024-07-12 14:23:20|5612.99|5612.59|5613.24|5612.84|5613.49|5613.09|5612.49|5612.09|906
1720794210000|2024-07-12 14:23:30|5613.49|5613.09|5613.49|5613.09|5613.74|5613.34|5613.49|5613.09|561
1720794220000|2024-07-12 14:23:40|5613.74|5613.34|5613.24|5612.84|5613.74|5613.34|5613.24|5612.84|335
1720794230000|2024-07-12 14:23:50|5612.99|5612.59|5614.24|5613.84|5614.24|5613.84|5612.99|5612.59|724
1720794240000|2024-07-12 14:24:00|5614.49|5614.09|5614.49|5614.09|5614.49|5614.09|5613.99|5613.59|776
1720794250000|2024-07-12 14:24:10|5614.74|5614.34|5615.24|5614.84|5615.49|5615.09|5614.49|5614.09|861
1720794260000|2024-07-12 14:24:20|5615.49|5615.09|5615.49|5615.09|5615.74|5615.34|5615.24|5614.84|839
1720794270000|2024-07-12 14:24:30|5615.74|5615.34|5616.24|5615.84|5616.24|5615.84|5615.49|5615.09|745
1720794280000|2024-07-12 14:24:40|5616.49|5616.09|5616.24|5615.84|5616.74|5616.34|5615.99|5615.59|693
1720794290000|2024-07-12 14:24:50|5616.49|5616.09|5617.24|5616.84|5617.24|5616.84|5616.49|5616.09|543
1720794300000|2024-07-12 14:25:00|5617.49|5617.09|5617.49|5617.09|5617.49|5617.09|5616.99|5616.59|765
1720794310000|2024-07-12 14:25:10|5617.74|5617.34|5616.74|5616.34|5617.74|5617.34|5616.49|5616.09|1176
1720794320000|2024-07-12 14:25:20|5616.49|5616.09|5616.74|5616.34|5617.24|5616.84|5616.49|5616.09|820
1720794330000|2024-07-12 14:25:30|5616.99|5616.59|5616.99|5616.59|5616.99|5616.59|5616.74|5616.34|424
1720794340000|2024-07-12 14:25:40|5616.74|5616.34|5617.24|5616.84|5617.24|5616.84|5616.74|5616.34|489
1720794350000|2024-07-12 14:25:50|5617.49|5617.09|5617.49|5617.09|5617.49|5617.09|5617.24|5616.84|326
1720794360000|2024-07-12 14:26:00|5617.24|5616.84|5617.24|5616.84|5617.24|5616.84|5617.24|5616.84|899
1720794370000|2024-07-12 14:26:10|5617.49|5617.09|5617.49|5617.09|5617.74|5617.34|5616.99|5616.59|831
1720794380000|2024-07-12 14:26:20|5617.24|5616.84|5617.24|5616.84|5617.49|5617.09|5616.99|5616.59|539
1720794390000|2024-07-12 14:26:30|5617.49|5617.09|5617.24|5616.84|5617.74|5617.34|5617.24|5616.84|765
1720794400000|2024-07-12 14:26:40|5616.99|5616.59|5616.99|5616.59|5617.24|5616.84|5616.99|5616.59|251
1720794410000|2024-07-12 14:26:50|5616.74|5616.34|5616.99|5616.59|5616.99|5616.59|5616.49|5616.09|416
1720794420000|2024-07-12 14:27:00|5617.24|5616.84|5616.99|5616.59|5617.24|5616.84|5616.49|5616.09|569
1720794430000|2024-07-12 14:27:10|5617.24|5616.84|5617.49|5617.09|5617.49|5617.09|5616.99|5616.59|576
1720794440000|2024-07-12 14:27:20|5617.61|5617.21|5617.49|5617.09|5617.74|5617.34|5617.24|5616.84|612
1720794450000|2024-07-12 14:27:30|5617.74|5617.34|5618.24|5617.84|5618.24|5617.84|5617.74|5617.34|368
1720794460000|2024-07-12 14:27:40|5617.99|5617.59|5617.99|5617.59|5618.24|5617.84|5617.74|5617.34|433
1720794470000|2024-07-12 14:27:50|5618.24|5617.84|5617.99|5617.59|5618.24|5617.84|5617.99|5617.59|335
1720794480000|2024-07-12 14:28:00|5618.24|5617.84|5617.74|5617.34|5618.24|5617.84|5617.49|5617.09|645
1720794490000|2024-07-12 14:28:10|5617.99|5617.59|5617.86|5617.46|5617.99|5617.59|5617.49|5617.09|294
1720794500000|2024-07-12 14:28:20|5617.74|5617.34|5617.49|5617.09|5617.74|5617.34|5617.24|5616.84|435
1720794510000|2024-07-12 14:28:30|5617.24|5616.84|5616.99|5616.59|5617.24|5616.84|5616.99|5616.59|245
1720794520000|2024-07-12 14:28:40|5616.74|5616.34|5616.49|5616.09|5616.74|5616.34|5616.49|5616.09|366
1720794530000|2024-07-12 14:28:50|5616.74|5616.34|5616.99|5616.59|5616.99|5616.59|5616.74|5616.34|297
1720794540000|2024-07-12 14:29:00|5617.24|5616.84|5617.24|5616.84|5617.49|5617.09|5617.24|5616.84|478
1720794550000|2024-07-12 14:29:10|5617.49|5617.09|5617.24|5616.84|5617.49|5617.09|5616.74|5616.34|359
1720794560000|2024-07-12 14:29:20|5616.99|5616.59|5617.24|5616.84|5617.24|5616.84|5616.99|5616.59|356
1720794570000|2024-07-12 14:29:30|5617.49|5617.09|5616.99|5616.59|5617.49|5617.09|5616.99|5616.59|317
1720794580000|2024-07-12 14:29:40|5617.24|5616.84|5617.74|5617.34|5617.74|5617.34|5616.99|5616.59|773
1720794590000|2024-07-12 14:29:50|5617.99|5617.59|5617.49|5617.09|5617.99|5617.59|5617.24|5616.84|372
1720794600000|2024-07-12 14:30:00|5617.24|5616.84|5616.99|5616.59|5617.74|5617.34|5616.99|5616.59|1004
1720794610000|2024-07-12 14:30:10|5617.24|5616.84|5617.74|5617.34|5617.74|5617.34|5617.24|5616.84|295
1720794620000|2024-07-12 14:30:20|5617.99|5617.59|5618.24|5617.84|5618.49|5618.09|5617.99|5617.59|556
1720794630000|2024-07-12 14:30:30|5617.99|5617.59|5617.49|5617.09|5617.99|5617.59|5617.49|5617.09|498
1720794640000|2024-07-12 14:30:40|5617.24|5616.84|5616.74|5616.34|5617.24|5616.84|5616.49|5616.09|609
1720794650000|2024-07-12 14:30:50|5616.86|5616.46|5618.24|5617.84|5618.24|5617.84|5616.74|5616.34|523
1720794660000|2024-07-12 14:31:00|5618.49|5618.09|5617.99|5617.59|5618.74|5618.34|5617.99|5617.59|688
1720794670000|2024-07-12 14:31:10|5618.24|5617.84|5617.99|5617.59|5618.49|5618.09|5617.74|5617.34|579
1720794680000|2024-07-12 14:31:20|5618.24|5617.84|5618.24|5617.84|5618.24|5617.84|5617.99|5617.59|291
1720794690000|2024-07-12 14:31:30|5617.99|5617.59|5617.49|5617.09|5617.99|5617.59|5617.49|5617.09|304
1720794700000|2024-07-12 14:31:40|5617.74|5617.34|5617.74|5617.34|5617.74|5617.34|5617.24|5616.84|266
1720794710000|2024-07-12 14:31:50|5617.49|5617.09|5617.49|5617.09|5617.74|5617.34|5617.24|5616.84|266
1720794720000|2024-07-12 14:32:00|5617.24|5616.84|5617.74|5617.34|5617.74|5617.34|5617.24|5616.84|341
1720794730000|2024-07-12 14:32:10|5617.49|5617.09|5617.99|5617.59|5618.24|5617.84|5617.49|5617.09|520
1720794740000|2024-07-12 14:32:20|5618.24|5617.84|5618.99|5618.59|5618.99|5618.59|5618.24|5617.84|599
1720794750000|2024-07-12 14:32:30|5619.24|5618.84|5619.74|5619.34|5619.99|5619.59|5619.24|5618.84|1095
1720794760000|2024-07-12 14:32:40|5619.99|5619.59|5619.99|5619.59|5620.49|5620.09|5619.74|5619.34|978
1720794770000|2024-07-12 14:32:50|5620.24|5619.84|5620.24|5619.84|5620.49|5620.09|5620.24|5619.84|499
1720794780000|2024-07-12 14:33:00|5620.49|5620.09|5620.99|5620.59|5620.99|5620.59|5619.99|5619.59|962
1720794790000|2024-07-12 14:33:10|5621.24|5620.84|5620.74|5620.34|5621.74|5621.34|5620.74|5620.34|868
1720794800000|2024-07-12 14:33:20|5620.99|5620.59|5621.24|5620.84|5621.49|5621.09|5620.99|5620.59|531
1720794810000|2024-07-12 14:33:30|5621.49|5621.09|5621.74|5621.34|5621.74|5621.34|5621.49|5621.09|559
1720794820000|2024-07-12 14:33:40|5621.99|5621.59|5622.24|5621.84|5622.24|5621.84|5621.99|5621.59|645
1720794830000|2024-07-12 14:33:50|5622.49|5622.09|5622.24|5621.84|5622.74|5622.34|5621.99|5621.59|808
1720794840000|2024-07-12 14:34:00|5622.49|5622.09|5622.99|5622.59|5623.24|5622.84|5622.49|5622.09|608
1720794850000|2024-07-12 14:34:10|5622.74|5622.34|5622.49|5622.09|5622.74|5622.34|5622.24|5621.84|743
1720794860000|2024-07-12 14:34:20|5622.74|5622.34|5622.99|5622.59|5622.99|5622.59|5622.49|5622.09|451
1720794870000|2024-07-12 14:34:30|5623.24|5622.84|5623.24|5622.84|5623.24|5622.84|5622.99|5622.59|864
1720794880000|2024-07-12 14:34:40|5623.49|5623.09|5623.49|5623.09|5623.49|5623.09|5623.49|5623.09|565
1720794890000|2024-07-12 14:34:50|5623.74|5623.34|5623.24|5622.84|5623.74|5623.34|5623.24|5622.84|636
1720794900000|2024-07-12 14:35:00|5622.99|5622.59|5622.49|5622.09|5623.24|5622.84|5622.24|5621.84|1413
1720794910000|2024-07-12 14:35:10|5622.24|5621.84|5622.24|5621.84|5622.24|5621.84|5621.99|5621.59|999
1720794920000|2024-07-12 14:35:20|5621.99|5621.59|5623.24|5622.84|5623.24|5622.84|5621.99|5621.59|623
1720794930000|2024-07-12 14:35:30|5623.49|5623.09|5622.49|5622.09|5623.49|5623.09|5622.49|5622.09|444
1720794940000|2024-07-12 14:35:40|5622.24|5621.84|5621.99|5621.59|5622.24|5621.84|5621.99|5621.59|517
1720794950000|2024-07-12 14:35:50|5622.24|5621.84|5622.49|5622.09|5622.49|5622.09|5621.99|5621.59|638
1720794960000|2024-07-12 14:36:00|5622.74|5622.34|5622.74|5622.34|5622.99|5622.59|5622.49|5622.09|747
1720794970000|2024-07-12 14:36:10|5622.99|5622.59|5622.74|5622.34|5622.99|5622.59|5622.74|5622.34|618
1720794980000|2024-07-12 14:36:20|5622.99|5622.59|5622.99|5622.59|5623.24|5622.84|5622.49|5622.09|409
1720794990000|2024-07-12 14:36:30|5623.24|5622.84|5624.24|5623.84|5624.24|5623.84|5623.24|5622.84|1092
1720795000000|2024-07-12 14:36:40|5623.99|5623.59|5625.24|5624.84|5625.24|5624.84|5623.74|5623.34|960
1720795010000|2024-07-12 14:36:50|5624.99|5624.59|5624.99|5624.59|5624.99|5624.59|5624.99|5624.59|721
1720795020000|2024-07-12 14:37:00|5625.24|5624.84|5624.49|5624.09|5625.24|5624.84|5624.24|5623.84|942
1720795030000|2024-07-12 14:37:10|5624.24|5623.84|5623.99|5623.59|5624.24|5623.84|5623.99|5623.59|267
1720795040000|2024-07-12 14:37:20|5624.24|5623.84|5623.99|5623.59|5624.49|5624.09|5623.99|5623.59|404
1720795050000|2024-07-12 14:37:30|5624.24|5623.84|5624.49|5624.09|5624.49|5624.09|5623.99|5623.59|485
1720795060000|2024-07-12 14:37:40|5624.24|5623.84|5624.74|5624.34|5624.74|5624.34|5624.24|5623.84|348
1720795070000|2024-07-12 14:37:50|5624.99|5624.59|5625.74|5625.34|5625.74|5625.34|5624.99|5624.59|363
1720795080000|2024-07-12 14:38:00|5625.49|5625.09|5625.74|5625.34|5625.74|5625.34|5625.24|5624.84|514
1720795090000|2024-07-12 14:38:10|5625.49|5625.09|5625.24|5624.84|5625.49|5625.09|5624.99|5624.59|279
1720795100000|2024-07-12 14:38:20|5624.99|5624.59|5624.99|5624.59|5625.24|5624.84|5624.99|5624.59|276
1720795110000|2024-07-12 14:38:30|5625.24|5624.84|5625.49|5625.09|5625.49|5625.09|5625.24|5624.84|479
1720795120000|2024-07-12 14:38:40|5625.24|5624.84|5625.24|5624.84|5625.74|5625.34|5625.24|5624.84|297
1720795130000|2024-07-12 14:38:50|5625.49|5625.09|5625.74|5625.34|5625.99|5625.59|5625.49|5625.09|484
1720795140000|2024-07-12 14:39:00|5625.49|5625.09|5625.99|5625.59|5625.99|5625.59|5625.24|5624.84|677
1720795150000|2024-07-12 14:39:10|5626.24|5625.84|5626.99|5626.59|5626.99|5626.59|5626.24|5625.84|866
1720795160000|2024-07-12 14:39:20|5627.24|5626.84|5626.99|5626.59|5627.24|5626.84|5626.74|5626.34|339
1720795170000|2024-07-12 14:39:30|5626.74|5626.34|5626.74|5626.34|5626.99|5626.59|5626.49|5626.09|451
1720795180000|2024-07-12 14:39:40|5626.99|5626.59|5626.99|5626.59|5627.24|5626.84|5626.99|5626.59|618
1720795190000|2024-07-12 14:39:50|5626.74|5626.34|5626.99|5626.59|5626.99|5626.59|5626.74|5626.34|178
1720795200000|2024-07-12 14:40:00|5626.74|5626.34|5626.49|5626.09|5626.74|5626.34|5626.24|5625.84|704
1720795210000|2024-07-12 14:40:10|5626.74|5626.34|5626.99|5626.59|5626.99|5626.59|5626.74|5626.34|340
1720795220000|2024-07-12 14:40:20|5626.74|5626.34|5627.24|5626.84|5627.49|5627.09|5626.74|5626.34|722
1720795230000|2024-07-12 14:40:30|5627.49|5627.09|5627.24|5626.84|5627.49|5627.09|5626.99|5626.59|422
1720795240000|2024-07-12 14:40:40|5626.99|5626.59|5627.24|5626.84|5627.24|5626.84|5626.99|5626.59|272
1720795250000|2024-07-12 14:40:50|5627.36|5626.96|5627.24|5626.84|5627.49|5627.09|5627.24|5626.84|207
1720795260000|2024-07-12 14:41:00|5627.49|5627.09|5626.49|5626.09|5627.49|5627.09|5626.24|5625.84|1060
1720795270000|2024-07-12 14:41:10|5626.74|5626.34|5626.24|5625.84|5626.74|5626.34|5626.24|5625.84|469
1720795280000|2024-07-12 14:41:20|5626.49|5626.09|5626.99|5626.59|5626.99|5626.59|5626.49|5626.09|708
1720795290000|2024-07-12 14:41:30|5627.24|5626.84|5627.24|5626.84|5627.24|5626.84|5626.49|5626.09|672
1720795300000|2024-07-12 14:41:40|5627.49|5627.09|5628.49|5628.09|5628.49|5628.09|5627.49|5627.09|858
1720795310000|2024-07-12 14:41:50|5628.24|5627.84|5628.49|5628.09|5628.49|5628.09|5628.24|5627.84|523
1720795320000|2024-07-12 14:42:00|5628.74|5628.34|5628.49|5628.09|5628.74|5628.34|5628.24|5627.84|588
1720795330000|2024-07-12 14:42:10|5628.24|5627.84|5627.74|5627.34|5628.24|5627.84|5627.74|5627.34|504
1720795340000|2024-07-12 14:42:20|5627.99|5627.59|5627.74|5627.34|5628.24|5627.84|5627.49|5627.09|401
1720795350000|2024-07-12 14:42:30|5627.99|5627.59|5627.24|5626.84|5627.99|5627.59|5626.74|5626.34|1127
1720795360000|2024-07-12 14:42:40|5627.49|5627.09|5627.74|5627.34|5627.74|5627.34|5627.24|5626.84|361
1720795370000|2024-07-12 14:42:50|5627.49|5627.09|5627.49|5627.09|5627.74|5627.34|5627.49|5627.09|303
1720795380000|2024-07-12 14:43:00|5627.74|5627.34|5627.49|5627.09|5627.74|5627.34|5627.24|5626.84|476
1720795390000|2024-07-12 14:43:10|5627.74|5627.34|5627.49|5627.09|5627.74|5627.34|5627.24|5626.84|343
1720795400000|2024-07-12 14:43:20|5627.74|5627.34|5628.24|5627.84|5628.24|5627.84|5627.49|5627.09|379
1720795410000|2024-07-12 14:43:30|5628.49|5628.09|5628.49|5628.09|5628.74|5628.34|5627.99|5627.59|605
1720795420000|2024-07-12 14:43:40|5628.74|5628.34|5628.99|5628.59|5628.99|5628.59|5628.49|5628.09|435
1720795430000|2024-07-12 14:43:50|5628.74|5628.34|5628.74|5628.34|5628.99|5628.59|5628.74|5628.34|583
1720795440000|2024-07-12 14:44:00|5628.49|5628.09|5629.24|5628.84|5629.24|5628.84|5628.49|5628.09|710
1720795450000|2024-07-12 14:44:10|5628.99|5628.59|5628.99|5628.59|5629.24|5628.84|5628.99|5628.59|451
1720795460000|2024-07-12 14:44:20|5629.24|5628.84|5629.49|5629.09|5629.49|5629.09|5629.24|5628.84|373
1720795470000|2024-07-12 14:44:30|5629.74|5629.34|5629.74|5629.34|5629.74|5629.34|5629.49|5629.09|560
1720795480000|2024-07-12 14:44:40|5629.99|5629.59|5630.49|5630.09|5630.49|5630.09|5629.74|5629.34|544
1720795490000|2024-07-12 14:44:50|5630.74|5630.34|5630.49|5630.09|5630.74|5630.34|5630.24|5629.84|532
1720795500000|2024-07-12 14:45:00|5630.24|5629.84|5628.99|5628.59|5630.24|5629.84|5628.99|5628.59|1073
1720795510000|2024-07-12 14:45:10|5629.24|5628.84|5629.24|5628.84|5629.24|5628.84|5628.24|5627.84|1809
1720795520000|2024-07-12 14:45:20|5628.99|5628.59|5629.74|5629.34|5629.74|5629.34|5628.74|5628.34|1479
1720795530000|2024-07-12 14:45:30|5629.99|5629.59|5629.49|5629.09|5629.99|5629.59|5629.24|5628.84|655
1720795540000|2024-07-12 14:45:40|5629.74|5629.34|5629.24|5628.84|5629.74|5629.34|5628.99|5628.59|349
1720795550000|2024-07-12 14:45:50|5628.99|5628.59|5629.49|5629.09|5629.49|5629.09|5628.99|5628.59|299
1720795560000|2024-07-12 14:46:00|5629.74|5629.34|5629.99|5629.59|5629.99|5629.59|5629.24|5628.84|747
1720795570000|2024-07-12 14:46:10|5630.24|5629.84|5630.49|5630.09|5630.49|5630.09|5630.24|5629.84|474
1720795580000|2024-07-12 14:46:20|5630.74|5630.34|5630.74|5630.34|5630.74|5630.34|5630.24|5629.84|519
1720795590000|2024-07-12 14:46:30|5630.99|5630.59|5630.74|5630.34|5631.49|5631.09|5630.49|5630.09|1136
1720795600000|2024-07-12 14:46:40|5630.99|5630.59|5631.49|5631.09|5631.49|5631.09|5630.99|5630.59|465
1720795610000|2024-07-12 14:46:50|5631.24|5630.84|5630.74|5630.34|5631.49|5631.09|5630.49|5630.09|666
1720795620000|2024-07-12 14:47:00|5630.99|5630.59|5631.24|5630.84|5631.24|5630.84|5630.74|5630.34|432
1720795630000|2024-07-12 14:47:10|5630.99|5630.59|5631.24|5630.84|5631.24|5630.84|5630.99|5630.59|370
1720795640000|2024-07-12 14:47:20|5630.99|5630.59|5630.74|5630.34|5631.24|5630.84|5630.74|5630.34|654
1720795650000|2024-07-12 14:47:30|5630.99|5630.59|5630.99|5630.59|5631.49|5631.09|5630.99|5630.59|340
1720795660000|2024-07-12 14:47:40|5631.24|5630.84|5631.49|5631.09|5631.49|5631.09|5631.24|5630.84|263
1720795670000|2024-07-12 14:47:50|5631.24|5630.84|5630.99|5630.59|5631.24|5630.84|5630.99|5630.59|225
1720795680000|2024-07-12 14:48:00|5631.24|5630.84|5631.24|5630.84|5631.24|5630.84|5630.99|5630.59|265
1720795690000|2024-07-12 14:48:10|5630.99|5630.59|5630.74|5630.34|5631.49|5631.09|5630.24|5629.84|497
1720795700000|2024-07-12 14:48:20|5630.99|5630.59|5630.99|5630.59|5630.99|5630.59|5630.74|5630.34|468
1720795710000|2024-07-12 14:48:30|5631.24|5630.84|5631.24|5630.84|5631.49|5631.09|5630.99|5630.59|284
1720795720000|2024-07-12 14:48:40|5630.99|5630.59|5631.49|5631.09|5631.49|5631.09|5630.99|5630.59|318
1720795730000|2024-07-12 14:48:50|5631.24|5630.84|5631.24|5630.84|5631.24|5630.84|5631.24|5630.84|223
1720795740000|2024-07-12 14:49:00|5630.99|5630.59|5630.99|5630.59|5631.24|5630.84|5630.74|5630.34|514
1720795750000|2024-07-12 14:49:10|5631.24|5630.84|5631.49|5631.09|5631.49|5631.09|5631.24|5630.84|247
1720795760000|2024-07-12 14:49:20|5631.74|5631.34|5631.49|5631.09|5631.74|5631.34|5631.49|5631.09|620
1720795770000|2024-07-12 14:49:30|5631.24|5630.84|5631.24|5630.84|5631.24|5630.84|5630.74|5630.34|484
1720795780000|2024-07-12 14:49:40|5631.49|5631.09|5631.24|5630.84|5631.49|5631.09|5630.99|5630.59|316
1720795790000|2024-07-12 14:49:50|5631.49|5631.09|5632.74|5632.34|5632.74|5632.34|5631.24|5630.84|1030
1720795800000|2024-07-12 14:50:00|5632.49|5632.09|5632.24|5631.84|5632.49|5632.09|5631.99|5631.59|756
1720795810000|2024-07-12 14:50:10|5632.49|5632.09|5631.24|5630.84|5632.49|5632.09|5631.24|5630.84|780
1720795820000|2024-07-12 14:50:20|5631.49|5631.09|5631.24|5630.84|5631.49|5631.09|5631.24|5630.84|168
1720795830000|2024-07-12 14:50:30|5630.99|5630.59|5631.24|5630.84|5631.24|5630.84|5630.74|5630.34|730
1720795840000|2024-07-12 14:50:40|5631.49|5631.09|5631.24|5630.84|5631.49|5631.09|5630.99|5630.59|669
1720795850000|2024-07-12 14:50:50|5631.49|5631.09|5631.49|5631.09|5631.74|5631.34|5631.49|5631.09|437
1720795860000|2024-07-12 14:51:00|5631.74|5631.34|5631.49|5631.09|5631.74|5631.34|5631.49|5631.09|327
1720795870000|2024-07-12 14:51:10|5631.24|5630.84|5632.24|5631.84|5632.24|5631.84|5631.24|5630.84|376
1720795880000|2024-07-12 14:51:20|5631.99|5631.59|5632.74|5632.34|5632.74|5632.34|5631.99|5631.59|450
1720795890000|2024-07-12 14:51:30|5632.49|5632.09|5632.74|5632.34|5632.74|5632.34|5632.49|5632.09|229
1720795900000|2024-07-12 14:51:40|5632.99|5632.59|5632.99|5632.59|5632.99|5632.59|5632.74|5632.34|386
1720795910000|2024-07-12 14:51:50|5632.74|5632.34|5633.24|5632.84|5633.24|5632.84|5632.74|5632.34|370
1720795920000|2024-07-12 14:52:00|5633.49|5633.09|5632.74|5632.34|5633.49|5633.09|5632.74|5632.34|1006
1720795930000|2024-07-12 14:52:10|5632.99|5632.59|5632.99|5632.59|5632.99|5632.59|5632.74|5632.34|390
1720795940000|2024-07-12 14:52:20|5632.74|5632.34|5632.74|5632.34|5632.74|5632.34|5632.49|5632.09|421
1720795950000|2024-07-12 14:52:30|5632.49|5632.09|5632.49|5632.09|5632.74|5632.34|5632.49|5632.09|453
1720795960000|2024-07-12 14:52:40|5632.74|5632.34|5632.49|5632.09|5632.74|5632.34|5632.49|5632.09|396
1720795970000|2024-07-12 14:52:50|5632.74|5632.34|5632.99|5632.59|5632.99|5632.59|5632.74|5632.34|187
1720795980000|2024-07-12 14:53:00|5632.74|5632.34|5632.49|5632.09|5633.11|5632.71|5632.49|5632.09|394
1720795990000|2024-07-12 14:53:10|5632.74|5632.34|5633.24|5632.84|5633.24|5632.84|5632.74|5632.34|302
1720796000000|2024-07-12 14:53:20|5633.49|5633.09|5632.99|5632.59|5633.49|5633.09|5632.99|5632.59|479
1720796010000|2024-07-12 14:53:30|5633.24|5632.84|5632.99|5632.59|5633.24|5632.84|5632.99|5632.59|101
1720796020000|2024-07-12 14:53:40|5633.24|5632.84|5633.24|5632.84|5633.24|5632.84|5633.24|5632.84|161
1720796030000|2024-07-12 14:53:50|5632.99|5632.59|5632.99|5632.59|5632.99|5632.59|5632.99|5632.59|292
1720796040000|2024-07-12 14:54:00|5632.74|5632.34|5632.74|5632.34|5632.99|5632.59|5632.49|5632.09|616
1720796050000|2024-07-12 14:54:10|5632.99|5632.59|5633.49|5633.09|5633.49|5633.09|5632.74|5632.34|341
1720796060000|2024-07-12 14:54:20|5633.24|5632.84|5632.49|5632.09|5633.24|5632.84|5632.49|5632.09|628
1720796070000|2024-07-12 14:54:30|5632.74|5632.34|5632.99|5632.59|5632.99|5632.59|5632.74|5632.34|147
1720796080000|2024-07-12 14:54:40|5632.74|5632.34|5633.24|5632.84|5633.24|5632.84|5632.74|5632.34|338
1720796090000|2024-07-12 14:54:50|5633.49|5633.09|5633.49|5633.09|5633.74|5633.34|5633.24|5632.84|782
1720796100000|2024-07-12 14:55:00|5633.24|5632.84|5632.24|5631.84|5633.24|5632.84|5632.24|5631.84|710
1720796110000|2024-07-12 14:55:10|5631.99|5631.59|5631.74|5631.34|5631.99|5631.59|5631.49|5631.09|943
1720796120000|2024-07-12 14:55:20|5631.49|5631.09|5631.74|5631.34|5631.74|5631.34|5631.49|5631.09|597
1720796130000|2024-07-12 14:55:30|5631.49|5631.09|5631.74|5631.34|5631.74|5631.34|5630.99|5630.59|645
1720796140000|2024-07-12 14:55:40|5631.99|5631.59|5632.74|5632.34|5632.74|5632.34|5631.99|5631.59|590
1720796150000|2024-07-12 14:55:50|5632.99|5632.59|5632.99|5632.59|5633.24|5632.84|5632.99|5632.59|449
1720796160000|2024-07-12 14:56:00|5633.24|5632.84|5632.49|5632.09|5633.24|5632.84|5632.49|5632.09|585
1720796170000|2024-07-12 14:56:10|||||||||246
1720796180000|2024-07-12 14:56:20|5632.24|5631.84|5632.49|5632.09|5632.49|5632.09|5632.24|5631.84|413
1720796190000|2024-07-12 14:56:30|5632.24|5631.84|5632.24|5631.84|5632.49|5632.09|5632.24|5631.84|307
1720796200000|2024-07-12 14:56:40|5631.99|5631.59|5631.99|5631.59|5632.24|5631.84|5631.99|5631.59|603
1720796210000|2024-07-12 14:56:50|5632.24|5631.84|5631.99|5631.59|5632.24|5631.84|5631.99|5631.59|273
1720796220000|2024-07-12 14:57:00|5632.24|5631.84|5631.49|5631.09|5632.24|5631.84|5631.49|5631.09|733
1720796230000|2024-07-12 14:57:10|5631.74|5631.34|5631.74|5631.34|5631.74|5631.34|5631.49|5631.09|660
1720796240000|2024-07-12 14:57:20|5631.49|5631.09|5631.74|5631.34|5631.74|5631.34|5630.74|5630.34|969
1720796250000|2024-07-12 14:57:30|5631.99|5631.59|5631.99|5631.59|5632.49|5632.09|5631.99|5631.59|583
1720796260000|2024-07-12 14:57:40|5632.24|5631.84|5632.24|5631.84|5632.49|5632.09|5632.24|5631.84|410
1720796270000|2024-07-12 14:57:50|5632.49|5632.09|5632.24|5631.84|5632.49|5632.09|5632.24|5631.84|275
1720796280000|2024-07-12 14:58:00|5631.99|5631.59|5632.24|5631.84|5632.24|5631.84|5631.99|5631.59|466
1720796290000|2024-07-12 14:58:10|5632.49|5632.09|5632.24|5631.84|5632.49|5632.09|5632.24|5631.84|196
1720796300000|2024-07-12 14:58:20|5631.99|5631.59|5631.99|5631.59|5632.24|5631.84|5631.99|5631.59|327
1720796310000|2024-07-12 14:58:30|5632.24|5631.84|5631.99|5631.59|5632.24|5631.84|5631.99|5631.59|489
1720796320000|2024-07-12 14:58:40|5632.24|5631.84|5631.99|5631.59|5632.24|5631.84|5631.99|5631.59|476
1720796330000|2024-07-12 14:58:50|5632.24|5631.84|5632.49|5632.09|5632.49|5632.09|5632.24|5631.84|216
1720796340000|2024-07-12 14:59:00|5632.24|5631.84|5631.99|5631.59|5632.49|5632.09|5631.99|5631.59|337
1720796350000|2024-07-12 14:59:10|5631.74|5631.34|5631.24|5630.84|5631.74|5631.34|5631.24|5630.84|485
1720796360000|2024-07-12 14:59:20|5631.49|5631.09|5631.74|5631.34|5631.74|5631.34|5631.24|5630.84|405
1720796370000|2024-07-12 14:59:30|5631.49|5631.09|5631.74|5631.34|5631.74|5631.34|5631.49|5631.09|357
1720796380000|2024-07-12 14:59:40|5631.49|5631.09|5631.74|5631.34|5631.74|5631.34|5631.24|5630.84|489
1720796390000|2024-07-12 14:59:50|5631.99|5631.59|5631.99|5631.59|5632.24|5631.84|5631.99|5631.59|285
1720796400000|2024-07-12 15:00:00|5632.24|5631.84|5631.99|5631.59|5632.74|5632.34|5631.99|5631.59|991
1720796410000|2024-07-12 15:00:10|5631.74|5631.34|5630.24|5629.84|5631.99|5631.59|5630.24|5629.84|1398
1720796420000|2024-07-12 15:00:20|5630.49|5630.09|5630.74|5630.34|5631.24|5630.84|5630.49|5630.09|839
1720796430000|2024-07-12 15:00:30|5630.49|5630.09|5630.24|5629.84|5630.74|5630.34|5630.24|5629.84|770
1720796440000|2024-07-12 15:00:40|5630.49|5630.09|5630.49|5630.09|5630.99|5630.59|5630.49|5630.09|950
1720796450000|2024-07-12 15:00:50|5630.74|5630.34|5630.74|5630.34|5630.74|5630.34|5630.24|5629.84|713
1720796460000|2024-07-12 15:01:00|5630.61|5630.21|5630.74|5630.34|5630.74|5630.34|5630.24|5629.84|637
1720796470000|2024-07-12 15:01:10|5630.99|5630.59|5631.49|5631.09|5631.49|5631.09|5630.74|5630.34|859
1720796480000|2024-07-12 15:01:20|5631.74|5631.34|5631.99|5631.59|5631.99|5631.59|5631.24|5630.84|452
1720796490000|2024-07-12 15:01:30|5631.74|5631.34|5631.99|5631.59|5631.99|5631.59|5631.74|5631.34|193
1720796500000|2024-07-12 15:01:40|5631.74|5631.34|5632.24|5631.84|5632.49|5632.09|5631.74|5631.34|518
1720796510000|2024-07-12 15:01:50|5632.49|5632.09|5632.24|5631.84|5632.49|5632.09|5632.24|5631.84|292
1720796520000|2024-07-12 15:02:00|5632.36|5631.96|5632.74|5632.34|5632.74|5632.34|5632.24|5631.84|547
1720796530000|2024-07-12 15:02:10|5632.99|5632.59|5633.24|5632.84|5633.24|5632.84|5632.74|5632.34|641
1720796540000|2024-07-12 15:02:20|5632.99|5632.59|5633.24|5632.84|5633.24|5632.84|5632.74|5632.34|531
1720796550000|2024-07-12 15:02:30|5633.49|5633.09|5633.49|5633.09|5633.49|5633.09|5633.49|5633.09|185
1720796560000|2024-07-12 15:02:40|5633.74|5633.34|5633.49|5633.09|5633.74|5633.34|5633.49|5633.09|585
1720796570000|2024-07-12 15:02:50|5633.61|5633.21|5633.24|5632.84|5633.99|5633.59|5633.24|5632.84|806
1720796580000|2024-07-12 15:03:00|5632.99|5632.59|5633.49|5633.09|5633.49|5633.09|5632.99|5632.59|436
1720796590000|2024-07-12 15:03:10|5633.24|5632.84|5632.74|5632.34|5633.24|5632.84|5632.74|5632.34|307
1720796600000|2024-07-12 15:03:20|5632.99|5632.59|5633.24|5632.84|5633.49|5633.09|5632.99|5632.59|295
1720796610000|2024-07-12 15:03:30|5632.99|5632.59|5632.99|5632.59|5633.24|5632.84|5632.99|5632.59|281
1720796620000|2024-07-12 15:03:40|5633.24|5632.84|5633.24|5632.84|5633.49|5633.09|5633.24|5632.84|373
1720796630000|2024-07-12 15:03:50|5632.99|5632.59|5632.99|5632.59|5633.24|5632.84|5632.74|5632.34|368
1720796640000|2024-07-12 15:04:00|5632.74|5632.34|5632.99|5632.59|5632.99|5632.59|5632.74|5632.34|219
1720796650000|2024-07-12 15:04:10|5632.74|5632.34|5633.24|5632.84|5633.24|5632.84|5632.24|5631.84|380
1720796660000|2024-07-12 15:04:20|5632.99|5632.59|5632.99|5632.59|5632.99|5632.59|5632.99|5632.59|334
1720796670000|2024-07-12 15:04:30|5633.11|5632.71|5632.99|5632.59|5633.24|5632.84|5632.99|5632.59|332
1720796680000|2024-07-12 15:04:40|5632.74|5632.34|5632.24|5631.84|5632.74|5632.34|5632.24|5631.84|265
1720796690000|2024-07-12 15:04:50|5632.49|5632.09|5632.49|5632.09|5632.49|5632.09|5632.24|5631.84|358
1720796700000|2024-07-12 15:05:00|5632.24|5631.84|5632.24|5631.84|5632.24|5631.84|5631.99|5631.59|227
1720796710000|2024-07-12 15:05:10|5631.99|5631.59|5632.24|5631.84|5632.24|5631.84|5631.74|5631.34|298
1720796720000|2024-07-12 15:05:20|5631.99|5631.59|5632.99|5632.59|5632.99|5632.59|5631.99|5631.59|519
1720796730000|2024-07-12 15:05:30|5633.24|5632.84|5632.99|5632.59|5633.24|5632.84|5632.99|5632.59|686
1720796740000|2024-07-12 15:05:40|5633.11|5632.71|5633.74|5633.34|5633.74|5633.34|5632.99|5632.59|554
1720796750000|2024-07-12 15:05:50|5633.49|5633.09|5633.24|5632.84|5633.49|5633.09|5633.24|5632.84|118
1720796760000|2024-07-12 15:06:00|5633.49|5633.09|5633.74|5633.34|5633.74|5633.34|5633.49|5633.09|203
1720796770000|2024-07-12 15:06:10|5633.99|5633.59|5633.74|5633.34|5634.24|5633.84|5633.74|5633.34|642
1720796780000|2024-07-12 15:06:20|5633.99|5633.59|5633.99|5633.59|5633.99|5633.59|5633.74|5633.34|277
1720796790000|2024-07-12 15:06:30|5634.24|5633.84|5634.99|5634.59|5634.99|5634.59|5634.24|5633.84|794
1720796800000|2024-07-12 15:06:40|5635.11|5634.71|5635.49|5635.09|5635.49|5635.09|5634.99|5634.59|707
1720796810000|2024-07-12 15:06:50|5635.74|5635.34|5635.74|5635.34|5635.74|5635.34|5635.24|5634.84|504
1720796820000|2024-07-12 15:07:00|5635.99|5635.59|5634.99|5634.59|5635.99|5635.59|5634.99|5634.59|361
1720796830000|2024-07-12 15:07:10|5635.24|5634.84|5635.49|5635.09|5635.49|5635.09|5635.24|5634.84|276
1720796840000|2024-07-12 15:07:20|5635.24|5634.84|5635.49|5635.09|5635.49|5635.09|5635.24|5634.84|326
1720796850000|2024-07-12 15:07:30|5635.74|5635.34|5635.74|5635.34|5635.99|5635.59|5635.74|5635.34|249
1720796860000|2024-07-12 15:07:40|5635.99|5635.59|5636.24|5635.84|5636.24|5635.84|5635.99|5635.59|455
1720796870000|2024-07-12 15:07:50|5635.99|5635.59|5636.24|5635.84|5636.49|5636.09|5635.99|5635.59|842
1720796880000|2024-07-12 15:08:00|5636.49|5636.09|5635.49|5635.09|5636.49|5636.09|5635.49|5635.09|705
1720796890000|2024-07-12 15:08:10|5635.24|5634.84|5635.49|5635.09|5635.49|5635.09|5635.24|5634.84|350
1720796900000|2024-07-12 15:08:20|5635.24|5634.84|5635.49|5635.09|5635.74|5635.34|5635.24|5634.84|516
1720796910000|2024-07-12 15:08:30|5635.74|5635.34|5635.49|5635.09|5635.74|5635.34|5635.49|5635.09|220
1720796920000|2024-07-12 15:08:40|5635.74|5635.34|5635.99|5635.59|5635.99|5635.59|5635.74|5635.34|358
1720796930000|2024-07-12 15:08:50|5636.24|5635.84|5635.99|5635.59|5636.24|5635.84|5635.99|5635.59|359
1720796940000|2024-07-12 15:09:00|5636.24|5635.84|5636.49|5636.09|5636.49|5636.09|5636.24|5635.84|644
1720796950000|2024-07-12 15:09:10|5636.74|5636.34|5636.49|5636.09|5636.74|5636.34|5636.49|5636.09|1802
1720796960000|2024-07-12 15:09:20|5636.24|5635.84|5636.49|5636.09|5636.49|5636.09|5636.24|5635.84|446
1720796970000|2024-07-12 15:09:30|5636.24|5635.84|5635.99|5635.59|5636.24|5635.84|5635.99|5635.59|250
1720796980000|2024-07-12 15:09:40|5636.24|5635.84|5635.74|5635.34|5636.24|5635.84|5635.74|5635.34|385
1720796990000|2024-07-12 15:09:50|5635.49|5635.09|5635.49|5635.09|5635.49|5635.09|5635.24|5634.84|758
1720797000000|2024-07-12 15:10:00|5635.74|5635.34|5635.74|5635.34|5635.99|5635.59|5635.74|5635.34|435
1720797010000|2024-07-12 15:10:10|5635.99|5635.59|5635.99|5635.59|5635.99|5635.59|5635.74|5635.34|489
1720797020000|2024-07-12 15:10:20|5636.24|5635.84|5636.49|5636.09|5636.49|5636.09|5636.24|5635.84|543
1720797030000|2024-07-12 15:10:30|5636.74|5636.34|5636.74|5636.34|5636.74|5636.34|5636.74|5636.34|255
1720797040000|2024-07-12 15:10:40|5636.49|5636.09|5636.74|5636.34|5636.74|5636.34|5636.49|5636.09|382
1720797050000|2024-07-12 15:10:50|5636.49|5636.09|5636.74|5636.34|5636.74|5636.34|5636.24|5635.84|443
1720797060000|2024-07-12 15:11:00|5636.49|5636.09|5636.49|5636.09|5636.49|5636.09|5636.49|5636.09|398
1720797070000|2024-07-12 15:11:10|5636.24|5635.84|5636.24|5635.84|5636.24|5635.84|5636.24|5635.84|95
1720797080000|2024-07-12 15:11:20|5635.99|5635.59|5636.74|5636.34|5636.74|5636.34|5635.99|5635.59|618
1720797090000|2024-07-12 15:11:30|5636.49|5636.09|5635.99|5635.59|5636.49|5636.09|5635.99|5635.59|283
1720797100000|2024-07-12 15:11:40|5636.24|5635.84|5635.99|5635.59|5636.24|5635.84|5635.74|5635.34|288
1720797110000|2024-07-12 15:11:50|5635.74|5635.34|5635.24|5634.84|5635.74|5635.34|5635.24|5634.84|1001
1720797120000|2024-07-12 15:12:00|5634.99|5634.59|5635.49|5635.09|5635.49|5635.09|5634.99|5634.59|365
1720797130000|2024-07-12 15:12:10|5635.61|5635.21|5635.74|5635.34|5635.74|5635.34|5635.49|5635.09|372
1720797140000|2024-07-12 15:12:20|5635.99|5635.59|5636.24|5635.84|5636.24|5635.84|5635.74|5635.34|457
1720797150000|2024-07-12 15:12:30|5635.99|5635.59|5636.24|5635.84|5636.24|5635.84|5635.99|5635.59|130
1720797160000|2024-07-12 15:12:40|5636.49|5636.09|5636.24|5635.84|5636.49|5636.09|5636.24|5635.84|257
1720797170000|2024-07-12 15:12:50|5635.99|5635.59|5636.24|5635.84|5636.24|5635.84|5635.99|5635.59|208
1720797180000|2024-07-12 15:13:00|5636.49|5636.09|5635.49|5635.09|5636.49|5636.09|5635.49|5635.09|699
1720797190000|2024-07-12 15:13:10|5635.74|5635.34|5635.99|5635.59|5635.99|5635.59|5635.74|5635.34|168
1720797200000|2024-07-12 15:13:20|5635.74|5635.34|5635.74|5635.34|5635.99|5635.59|5635.74|5635.34|288
1720797210000|2024-07-12 15:13:30|5635.99|5635.59|5635.99|5635.59|5635.99|5635.59|5635.99|5635.59|120
1720797220000|2024-07-12 15:13:40|5635.74|5635.34|5635.99|5635.59|5635.99|5635.59|5635.74|5635.34|370
1720797230000|2024-07-12 15:13:50|5635.74|5635.34|5635.74|5635.34|5635.99|5635.59|5635.49|5635.09|395
1720797240000|2024-07-12 15:14:00|5635.99|5635.59|5635.99|5635.59|5635.99|5635.59|5635.74|5635.34|287
1720797250000|2024-07-12 15:14:10|5635.74|5635.34|5635.99|5635.59|5635.99|5635.59|5635.74|5635.34|132
1720797260000|2024-07-12 15:14:20|5635.74|5635.34|5635.74|5635.34|5635.99|5635.59|5635.74|5635.34|524
1720797270000|2024-07-12 15:14:30|5635.99|5635.59|5635.74|5635.34|5635.99|5635.59|5635.74|5635.34|300
1720797280000|2024-07-12 15:14:40|||||||||98
1720797290000|2024-07-12 15:14:50|||||||||38
1720797300000|2024-07-12 15:15:00|5635.99|5635.59|5635.99|5635.59|5635.99|5635.59|5635.99|5635.59|377
1720797310000|2024-07-12 15:15:10|5635.74|5635.34|5636.24|5635.84|5636.24|5635.84|5635.74|5635.34|683
1720797320000|2024-07-12 15:15:20|5635.99|5635.59|5636.24|5635.84|5636.24|5635.84|5635.99|5635.59|311
1720797330000|2024-07-12 15:15:30|5636.49|5636.09|5636.49|5636.09|5636.49|5636.09|5636.49|5636.09|429
1720797340000|2024-07-12 15:15:40|5636.24|5635.84|5635.99|5635.59|5636.49|5636.09|5635.99|5635.59|562
1720797350000|2024-07-12 15:15:50|5636.24|5635.84|5635.74|5635.34|5636.24|5635.84|5635.74|5635.34|510
1720797360000|2024-07-12 15:16:00|5635.49|5635.09|5635.99|5635.59|5635.99|5635.59|5635.49|5635.09|750
1720797370000|2024-07-12 15:16:10|5635.74|5635.34|5635.74|5635.34|5635.74|5635.34|5635.49|5635.09|230
1720797380000|2024-07-12 15:16:20|5635.99|5635.59|5635.99|5635.59|5635.99|5635.59|5635.74|5635.34|405
1720797390000|2024-07-12 15:16:30|5635.74|5635.34|5635.74|5635.34|5635.74|5635.34|5635.74|5635.34|350
1720797400000|2024-07-12 15:16:40|5635.49|5635.09|5635.74|5635.34|5635.74|5635.34|5635.49|5635.09|199
1720797410000|2024-07-12 15:16:50|5635.24|5634.84|5634.99|5634.59|5635.24|5634.84|5634.99|5634.59|1067
1720797420000|2024-07-12 15:17:00|5635.24|5634.84|5634.74|5634.34|5635.24|5634.84|5634.49|5634.09|1578
1720797430000|2024-07-12 15:17:10|5634.49|5634.09|5634.49|5634.09|5634.49|5634.09|5633.99|5633.59|1060
1720797440000|2024-07-12 15:17:20|5634.74|5634.34|5633.99|5633.59|5634.74|5634.34|5633.99|5633.59|560
1720797450000|2024-07-12 15:17:30|5634.24|5633.84|5633.74|5633.34|5634.24|5633.84|5633.49|5633.09|1019
1720797460000|2024-07-12 15:17:40|5633.99|5633.59|5633.74|5633.34|5633.99|5633.59|5633.74|5633.34|414
1720797470000|2024-07-12 15:17:50|5633.99|5633.59|5634.24|5633.84|5634.24|5633.84|5633.99|5633.59|578
1720797480000|2024-07-12 15:18:00|5633.99|5633.59|5633.74|5633.34|5633.99|5633.59|5633.74|5633.34|470
1720797490000|2024-07-12 15:18:10|5633.99|5633.59|5633.49|5633.09|5633.99|5633.59|5633.49|5633.09|388
1720797500000|2024-07-12 15:18:20|5633.24|5632.84|5633.24|5632.84|5633.49|5633.09|5633.24|5632.84|529
1720797510000|2024-07-12 15:18:30|5632.99|5632.59|5633.49|5633.09|5633.49|5633.09|5632.99|5632.59|850
1720797520000|2024-07-12 15:18:40|5633.74|5633.34|5633.49|5633.09|5633.74|5633.34|5633.49|5633.09|483
1720797530000|2024-07-12 15:18:50|5633.74|5633.34|5633.74|5633.34|5633.74|5633.34|5633.74|5633.34|489
1720797540000|2024-07-12 15:19:00|5633.49|5633.09|5633.74|5633.34|5633.99|5633.59|5633.49|5633.09|940
1720797550000|2024-07-12 15:19:10|5633.99|5633.59|5634.24|5633.84|5634.24|5633.84|5633.99|5633.59|267
1720797560000|2024-07-12 15:19:20|5633.99|5633.59|5633.74|5633.34|5633.99|5633.59|5633.61|5633.21|519
1720797570000|2024-07-12 15:19:30|5633.49|5633.09|5632.99|5632.59|5633.49|5633.09|5632.99|5632.59|319
1720797580000|2024-07-12 15:19:40|5633.24|5632.84|5633.49|5633.09|5633.49|5633.09|5633.24|5632.84|372
1720797590000|2024-07-12 15:19:50|5633.36|5632.96|5633.24|5632.84|5633.49|5633.09|5633.24|5632.84|400
1720797600000|2024-07-12 15:20:00|5633.49|5633.09|5632.99|5632.59|5633.49|5633.09|5632.99|5632.59|241
1720797610000|2024-07-12 15:20:10|5632.74|5632.34|5633.24|5632.84|5633.24|5632.84|5632.74|5632.34|579
1720797620000|2024-07-12 15:20:20|5632.99|5632.59|5633.74|5633.34|5633.74|5633.34|5632.99|5632.59|527
1720797630000|2024-07-12 15:20:30|5633.99|5633.59|5633.74|5633.34|5633.99|5633.59|5633.74|5633.34|404
1720797640000|2024-07-12 15:20:40|5633.99|5633.59|5633.74|5633.34|5633.99|5633.59|5633.74|5633.34|110
1720797650000|2024-07-12 15:20:50|5633.49|5633.09|5633.24|5632.84|5633.49|5633.09|5633.24|5632.84|273
1720797660000|2024-07-12 15:21:00|5633.49|5633.09|5633.99|5633.59|5633.99|5633.59|5633.49|5633.09|687
1720797670000|2024-07-12 15:21:10|5634.24|5633.84|5634.49|5634.09|5634.49|5634.09|5634.24|5633.84|375
1720797680000|2024-07-12 15:21:20|5634.24|5633.84|5633.74|5633.34|5634.49|5634.09|5633.74|5633.34|878
1720797690000|2024-07-12 15:21:30|5633.99|5633.59|5634.24|5633.84|5634.24|5633.84|5633.74|5633.34|509
1720797700000|2024-07-12 15:21:40|5634.49|5634.09|5633.74|5633.34|5634.49|5634.09|5633.74|5633.34|241
1720797710000|2024-07-12 15:21:50|5633.49|5633.09|5633.24|5632.84|5633.49|5633.09|5633.24|5632.84|429
1720797720000|2024-07-12 15:22:00|5632.99|5632.59|5632.99|5632.59|5632.99|5632.59|5632.74|5632.34|415
1720797730000|2024-07-12 15:22:10|5632.74|5632.34|5633.24|5632.84|5633.24|5632.84|5632.74|5632.34|355
1720797740000|2024-07-12 15:22:20|5632.99|5632.59|5632.99|5632.59|5633.24|5632.84|5632.99|5632.59|294
1720797750000|2024-07-12 15:22:30|5633.24|5632.84|5633.99|5633.59|5633.99|5633.59|5633.24|5632.84|436
1720797760000|2024-07-12 15:22:40|5633.74|5633.34|5633.99|5633.59|5633.99|5633.59|5633.74|5633.34|284
1720797770000|2024-07-12 15:22:50|5633.74|5633.34|5633.74|5633.34|5633.74|5633.34|5633.74|5633.34|138
1720797780000|2024-07-12 15:23:00|5633.99|5633.59|5633.11|5632.71|5633.99|5633.59|5632.99|5632.59|492
1720797790000|2024-07-12 15:23:10|5632.99|5632.59|5633.24|5632.84|5633.49|5633.09|5632.99|5632.59|238
1720797800000|2024-07-12 15:23:20|5633.49|5633.09|5632.99|5632.59|5633.49|5633.09|5632.99|5632.59|493
1720797810000|2024-07-12 15:23:30|5632.74|5632.34|5632.99|5632.59|5632.99|5632.59|5632.49|5632.09|758
1720797820000|2024-07-12 15:23:40|5632.74|5632.34|5632.74|5632.34|5632.74|5632.34|5632.74|5632.34|152
1720797830000|2024-07-12 15:23:50|5632.49|5632.09|5632.24|5631.84|5632.49|5632.09|5632.24|5631.84|734
1720797840000|2024-07-12 15:24:00|5632.49|5632.09|5632.24|5631.84|5632.49|5632.09|5632.24|5631.84|400
1720797850000|2024-07-12 15:24:10|5632.49|5632.09|5632.74|5632.34|5632.74|5632.34|5632.49|5632.09|491
1720797860000|2024-07-12 15:24:20|5632.49|5632.09|5632.99|5632.59|5632.99|5632.59|5632.49|5632.09|441
1720797870000|2024-07-12 15:24:30|5632.74|5632.34|5632.99|5632.59|5632.99|5632.59|5632.74|5632.34|332
1720797880000|2024-07-12 15:24:40|5632.74|5632.34|5633.49|5633.09|5633.49|5633.09|5632.74|5632.34|645
1720797890000|2024-07-12 15:24:50|5633.24|5632.84|5633.49|5633.09|5633.49|5633.09|5632.99|5632.59|529
1720797900000|2024-07-12 15:25:00|5633.74|5633.34|5633.49|5633.09|5633.99|5633.59|5633.49|5633.09|563
1720797910000|2024-07-12 15:25:10|5633.24|5632.84|5633.24|5632.84|5633.24|5632.84|5632.99|5632.59|558
1720797920000|2024-07-12 15:25:20|5633.49|5633.09|5633.24|5632.84|5633.49|5633.09|5633.24|5632.84|171
1720797930000|2024-07-12 15:25:30|5633.49|5633.09|5633.99|5633.59|5634.24|5633.84|5633.24|5632.84|795
1720797940000|2024-07-12 15:25:40|5634.24|5633.84|5634.74|5634.34|5634.74|5634.34|5634.24|5633.84|1022
1720797950000|2024-07-12 15:25:50|5634.99|5634.59|5634.74|5634.34|5634.99|5634.59|5634.74|5634.34|475
1720797960000|2024-07-12 15:26:00|5634.99|5634.59|5634.74|5634.34|5634.99|5634.59|5634.74|5634.34|424
1720797970000|2024-07-12 15:26:10|5634.49|5634.09|5634.49|5634.09|5634.74|5634.34|5634.49|5634.09|131
1720797980000|2024-07-12 15:26:20|5634.74|5634.34|5634.49|5634.09|5634.74|5634.34|5634.49|5634.09|250
1720797990000|2024-07-12 15:26:30|5634.24|5633.84|5634.24|5633.84|5634.49|5634.09|5634.24|5633.84|348
1720798000000|2024-07-12 15:26:40|5633.99|5633.59|5634.24|5633.84|5634.24|5633.84|5633.99|5633.59|216
1720798010000|2024-07-12 15:26:50|5633.99|5633.59|5634.24|5633.84|5634.24|5633.84|5633.99|5633.59|221
1720798020000|2024-07-12 15:27:00|5634.49|5634.09|5634.74|5634.34|5634.74|5634.34|5634.49|5634.09|368
1720798030000|2024-07-12 15:27:10|5634.49|5634.09|5634.74|5634.34|5634.74|5634.34|5634.49|5634.09|214
1720798040000|2024-07-12 15:27:20|5634.49|5634.09|5635.24|5634.84|5635.24|5634.84|5634.49|5634.09|280
1720798050000|2024-07-12 15:27:30|5634.99|5634.59|5634.49|5634.09|5634.99|5634.59|5634.49|5634.09|313
1720798060000|2024-07-12 15:27:40|5634.74|5634.34|5635.24|5634.84|5635.24|5634.84|5634.74|5634.34|232
1720798070000|2024-07-12 15:27:50|5634.99|5634.59|5634.99|5634.59|5634.99|5634.59|5634.99|5634.59|242
1720798080000|2024-07-12 15:28:00|5634.74|5634.34|5634.74|5634.34|5635.24|5634.84|5634.74|5634.34|373
1720798090000|2024-07-12 15:28:10|5634.99|5634.59|5635.49|5635.09|5635.49|5635.09|5634.99|5634.59|635
1720798100000|2024-07-12 15:28:20|5635.74|5635.34|5635.99|5635.59|5635.99|5635.59|5635.74|5635.34|453
1720798110000|2024-07-12 15:28:30|5636.24|5635.84|5635.99|5635.59|5636.24|5635.84|5635.99|5635.59|417
1720798120000|2024-07-12 15:28:40|5636.24|5635.84|5635.99|5635.59|5636.24|5635.84|5635.99|5635.59|272
1720798130000|2024-07-12 15:28:50|5636.24|5635.84|5636.24|5635.84|5636.24|5635.84|5636.24|5635.84|190
1720798140000|2024-07-12 15:29:00|||||||||403
1720798150000|2024-07-12 15:29:10|5636.49|5636.09|5636.74|5636.34|5636.74|5636.34|5636.49|5636.09|830
1720798160000|2024-07-12 15:29:20|5636.99|5636.59|5636.49|5636.09|5636.99|5636.59|5636.49|5636.09|662
1720798170000|2024-07-12 15:29:30|5636.74|5636.34|5636.49|5636.09|5636.74|5636.34|5636.49|5636.09|408
1720798180000|2024-07-12 15:29:40|5636.74|5636.34|5637.24|5636.84|5637.24|5636.84|5636.74|5636.34|1590
1720798190000|2024-07-12 15:29:50|5637.49|5637.09|5637.49|5637.09|5637.49|5637.09|5637.24|5636.84|432
1720798200000|2024-07-12 15:30:00|5637.24|5636.84|5636.99|5636.59|5637.49|5637.09|5636.99|5636.59|854
1720798210000|2024-07-12 15:30:10|5636.74|5636.34|5636.74|5636.34|5636.74|5636.34|5636.49|5636.09|386
1720798220000|2024-07-12 15:30:20|5636.99|5636.59|5636.74|5636.34|5636.99|5636.59|5636.74|5636.34|424
1720798230000|2024-07-12 15:30:30|5636.99|5636.59|5636.99|5636.59|5636.99|5636.59|5636.74|5636.34|176
1720798240000|2024-07-12 15:30:40|5636.74|5636.34|5636.49|5636.09|5636.74|5636.34|5636.24|5635.84|500
1720798250000|2024-07-12 15:30:50|5636.24|5635.84|5636.49|5636.09|5636.49|5636.09|5636.24|5635.84|480
1720798260000|2024-07-12 15:31:00|5636.24|5635.84|5636.49|5636.09|5636.49|5636.09|5635.99|5635.59|578
1720798270000|2024-07-12 15:31:10|5636.74|5636.34|5635.99|5635.59|5636.74|5636.34|5635.74|5635.34|617
1720798280000|2024-07-12 15:31:20|5635.74|5635.34|5636.24|5635.84|5636.24|5635.84|5635.49|5635.09|794
1720798290000|2024-07-12 15:31:30|5636.36|5635.96|5636.49|5636.09|5636.49|5636.09|5636.36|5635.96|274
1720798300000|2024-07-12 15:31:40|5636.24|5635.84|5635.99|5635.59|5636.49|5636.09|5635.99|5635.59|266
1720798310000|2024-07-12 15:31:50|5635.74|5635.34|5635.99|5635.59|5635.99|5635.59|5635.74|5635.34|199
1720798320000|2024-07-12 15:32:00|5636.24|5635.84|5635.24|5634.84|5636.24|5635.84|5634.99|5634.59|575
1720798330000|2024-07-12 15:32:10|5635.49|5635.09|5635.74|5635.34|5635.74|5635.34|5635.24|5634.84|466
1720798340000|2024-07-12 15:32:20|5635.99|5635.59|5635.74|5635.34|5635.99|5635.59|5635.74|5635.34|163
1720798350000|2024-07-12 15:32:30|5635.99|5635.59|5635.74|5635.34|5635.99|5635.59|5635.74|5635.34|200
1720798360000|2024-07-12 15:32:40|5635.49|5635.09|5635.24|5634.84|5635.74|5635.34|5635.24|5634.84|202
1720798370000|2024-07-12 15:32:50|5635.49|5635.09|5634.99|5634.59|5635.49|5635.09|5634.86|5634.46|554
1720798380000|2024-07-12 15:33:00|5634.74|5634.34|5634.49|5634.09|5634.74|5634.34|5634.49|5634.09|676
1720798390000|2024-07-12 15:33:10|5634.74|5634.34|5633.99|5633.59|5634.74|5634.34|5633.99|5633.59|479
1720798400000|2024-07-12 15:33:20|5634.24|5633.84|5634.49|5634.09|5634.49|5634.09|5633.99|5633.59|430
1720798410000|2024-07-12 15:33:30|5634.24|5633.84|5633.99|5633.59|5634.24|5633.84|5633.99|5633.59|323
1720798420000|2024-07-12 15:33:40|5634.24|5633.84|5634.49|5634.09|5634.49|5634.09|5634.24|5633.84|351
1720798430000|2024-07-12 15:33:50|5634.74|5634.34|5634.74|5634.34|5634.99|5634.59|5634.74|5634.34|294
1720798440000|2024-07-12 15:34:00|5634.99|5634.59|5634.49|5634.09|5634.99|5634.59|5634.24|5633.84|473
1720798450000|2024-07-12 15:34:10|5634.24|5633.84|5633.86|5633.46|5634.49|5634.09|5633.86|5633.46|520
1720798460000|2024-07-12 15:34:20|5633.74|5633.34|5633.49|5633.09|5633.99|5633.59|5633.49|5633.09|295
1720798470000|2024-07-12 15:34:30|5633.74|5633.34|5633.74|5633.34|5633.99|5633.59|5633.74|5633.34|279
1720798480000|2024-07-12 15:34:40|5633.24|5632.84|5633.74|5633.34|5633.74|5633.34|5633.24|5632.84|390
1720798490000|2024-07-12 15:34:50|5633.49|5633.09|5633.49|5633.09|5633.49|5633.09|5633.49|5633.09|621
1720798500000|2024-07-12 15:35:00|5633.36|5632.96|5633.74|5633.34|5633.74|5633.34|5633.24|5632.84|414
1720798510000|2024-07-12 15:35:10|5633.49|5633.09|5634.24|5633.84|5634.24|5633.84|5633.49|5633.09|340
1720798520000|2024-07-12 15:35:20|5633.99|5633.59|5633.99|5633.59|5634.24|5633.84|5633.99|5633.59|330
1720798530000|2024-07-12 15:35:30|5634.11|5633.71|5633.99|5633.59|5634.11|5633.71|5633.99|5633.59|417
1720798540000|2024-07-12 15:35:40|5633.74|5633.34|5633.74|5633.34|5633.74|5633.34|5633.49|5633.09|260
1720798550000|2024-07-12 15:35:50|5633.49|5633.09|5633.74|5633.34|5633.99|5633.59|5633.49|5633.09|302
1720798560000|2024-07-12 15:36:00|5633.49|5633.09|5633.49|5633.09|5633.49|5633.09|5633.49|5633.09|235
1720798570000|2024-07-12 15:36:10|5633.24|5632.84|5633.49|5633.09|5633.49|5633.09|5633.24|5632.84|263
1720798580000|2024-07-12 15:36:20|5633.24|5632.84|5633.49|5633.09|5633.74|5633.34|5633.24|5632.84|271
1720798590000|2024-07-12 15:36:30|5633.74|5633.34|5633.74|5633.34|5633.74|5633.34|5633.49|5633.09|286
1720798600000|2024-07-12 15:36:40|5633.99|5633.59|5634.99|5634.59|5635.24|5634.84|5633.99|5633.59|707
1720798610000|2024-07-12 15:36:50|5634.74|5634.34|5634.24|5633.84|5634.99|5634.59|5634.24|5633.84|498
1720798620000|2024-07-12 15:37:00|5634.49|5634.09|5634.49|5634.09|5634.74|5634.34|5634.49|5634.09|340
1720798630000|2024-07-12 15:37:10|5634.74|5634.34|5634.74|5634.34|5634.74|5634.34|5634.49|5634.09|110
1720798640000|2024-07-12 15:37:20|5634.49|5634.09|5634.99|5634.59|5634.99|5634.59|5634.49|5634.09|247
1720798650000|2024-07-12 15:37:30|5635.24|5634.84|5635.24|5634.84|5635.24|5634.84|5634.99|5634.59|208
1720798660000|2024-07-12 15:37:40|5635.49|5635.09|5634.74|5634.34|5635.49|5635.09|5634.74|5634.34|332
1720798670000|2024-07-12 15:37:50|5634.49|5634.09|5634.99|5634.59|5634.99|5634.59|5634.49|5634.09|238
1720798680000|2024-07-12 15:38:00|5634.74|5634.34|5634.74|5634.34|5634.99|5634.59|5634.74|5634.34|201
1720798690000|2024-07-12 15:38:10|5634.99|5634.59|5634.49|5634.09|5634.99|5634.59|5634.24|5633.84|177
1720798700000|2024-07-12 15:38:20|5634.24|5633.84|5634.99|5634.59|5634.99|5634.59|5634.24|5633.84|267
1720798710000|2024-07-12 15:38:30|5634.74|5634.34|5634.49|5634.09|5634.74|5634.34|5634.49|5634.09|170
1720798720000|2024-07-12 15:38:40|5634.74|5634.34|5634.74|5634.34|5634.74|5634.34|5634.49|5634.09|196
1720798730000|2024-07-12 15:38:50|5634.99|5634.59|5634.74|5634.34|5634.99|5634.59|5634.74|5634.34|72
1720798740000|2024-07-12 15:39:00|5634.99|5634.59|5634.99|5634.59|5635.24|5634.84|5634.99|5634.59|248
1720798750000|2024-07-12 15:39:10|5635.24|5634.84|5635.24|5634.84|5635.24|5634.84|5634.99|5634.59|163
1720798760000|2024-07-12 15:39:20|5635.49|5635.09|5635.49|5635.09|5635.49|5635.09|5635.24|5634.84|332
1720798770000|2024-07-12 15:39:30|5635.61|5635.21|5635.74|5635.34|5635.74|5635.34|5635.49|5635.09|294
1720798780000|2024-07-12 15:39:40|5635.49|5635.09|5635.74|5635.34|5635.74|5635.34|5635.49|5635.09|242
1720798790000|2024-07-12 15:39:50|5635.99|5635.59|5635.99|5635.59|5635.99|5635.59|5635.99|5635.59|270
1720798800000|2024-07-12 15:40:00|5635.74|5635.34|5635.49|5635.09|5635.74|5635.34|5635.49|5635.09|332
1720798810000|2024-07-12 15:40:10|5635.24|5634.84|5635.74|5635.34|5635.74|5635.34|5635.24|5634.84|245
1720798820000|2024-07-12 15:40:20|5635.99|5635.59|5635.99|5635.59|5635.99|5635.59|5635.74|5635.34|430
1720798830000|2024-07-12 15:40:30|5636.24|5635.84|5635.74|5635.34|5636.24|5635.84|5635.74|5635.34|332
1720798840000|2024-07-12 15:40:40|5635.99|5635.59|5635.74|5635.34|5636.24|5635.84|5635.74|5635.34|250
1720798850000|2024-07-12 15:40:50|5635.99|5635.59|5635.99|5635.59|5635.99|5635.59|5635.74|5635.34|112
1720798860000|2024-07-12 15:41:00|5636.24|5635.84|5635.99|5635.59|5636.24|5635.84|5635.74|5635.34|772
1720798870000|2024-07-12 15:41:10|5636.24|5635.84|5636.74|5636.34|5636.74|5636.34|5636.24|5635.84|249
1720798880000|2024-07-12 15:41:20|5636.49|5636.09|5636.49|5636.09|5636.74|5636.34|5636.49|5636.09|664
1720798890000|2024-07-12 15:41:30|||||||||164
1720798900000|2024-07-12 15:41:40|5636.24|5635.84|5636.24|5635.84|5636.49|5636.09|5636.24|5635.84|728
1720798910000|2024-07-12 15:41:50|5636.49|5636.09|5636.24|5635.84|5636.49|5636.09|5636.24|5635.84|195
1720798920000|2024-07-12 15:42:00|5635.99|5635.59|5635.99|5635.59|5635.99|5635.59|5635.99|5635.59|415
1720798930000|2024-07-12 15:42:10|5636.24|5635.84|5636.49|5636.09|5636.49|5636.09|5636.24|5635.84|156
1720798940000|2024-07-12 15:42:20|5636.74|5636.34|5636.74|5636.34|5636.74|5636.34|5636.74|5636.34|156
1720798950000|2024-07-12 15:42:30|5636.49|5636.09|5636.49|5636.09|5636.49|5636.09|5636.49|5636.09|133
1720798960000|2024-07-12 15:42:40|5636.74|5636.34|5636.74|5636.34|5636.74|5636.34|5636.74|5636.34|320
1720798970000|2024-07-12 15:42:50|||||||||511
1720798980000|2024-07-12 15:43:00|5636.99|5636.59|5636.99|5636.59|5636.99|5636.59|5636.99|5636.59|390
1720798990000|2024-07-12 15:43:10|5636.74|5636.34|5636.99|5636.59|5636.99|5636.59|5636.74|5636.34|236
1720799000000|2024-07-12 15:43:20|||||||||110
1720799010000|2024-07-12 15:43:30|||||||||78
1720799020000|2024-07-12 15:43:40|5637.24|5636.84|5636.99|5636.59|5637.24|5636.84|5636.99|5636.59|224
1720799030000|2024-07-12 15:43:50|5636.74|5636.34|5636.74|5636.34|5636.74|5636.34|5636.74|5636.34|229
1720799040000|2024-07-12 15:44:00|5636.99|5636.59|5636.99|5636.59|5636.99|5636.59|5636.99|5636.59|200
1720799050000|2024-07-12 15:44:10|||||||||17
1720799060000|2024-07-12 15:44:20|5637.24|5636.84|5637.24|5636.84|5637.24|5636.84|5637.24|5636.84|579
1720799070000|2024-07-12 15:44:30|5637.49|5637.09|5637.74|5637.34|5637.74|5637.34|5637.49|5637.09|456
1720799080000|2024-07-12 15:44:40|5637.49|5637.09|5636.99|5636.59|5637.74|5637.34|5636.99|5636.59|829
1720799090000|2024-07-12 15:44:50|5637.24|5636.84|5636.99|5636.59|5637.24|5636.84|5636.99|5636.59|321
1720799100000|2024-07-12 15:45:00|5636.49|5636.09|5636.49|5636.09|5636.49|5636.09|5636.49|5636.09|678
1720799110000|2024-07-12 15:45:10|5636.74|5636.34|5636.74|5636.34|5636.74|5636.34|5636.49|5636.09|618
1720799120000|2024-07-12 15:45:20|5636.49|5636.09|5635.49|5635.09|5636.49|5636.09|5635.49|5635.09|571
1720799130000|2024-07-12 15:45:30|5635.36|5634.96|5635.49|5635.09|5635.49|5635.09|5634.99|5634.59|410
1720799140000|2024-07-12 15:45:40|5635.24|5634.84|5635.99|5635.59|5635.99|5635.59|5635.24|5634.84|267
1720799150000|2024-07-12 15:45:50|5636.24|5635.84|5636.24|5635.84|5636.49|5636.09|5636.24|5635.84|365
1720799160000|2024-07-12 15:46:00|5636.49|5636.09|5635.99|5635.59|5636.49|5636.09|5635.99|5635.59|167
1720799170000|2024-07-12 15:46:10|5635.74|5635.34|5636.24|5635.84|5636.24|5635.84|5635.74|5635.34|219
1720799180000|2024-07-12 15:46:20|5636.49|5636.09|5636.24|5635.84|5636.49|5636.09|5635.99|5635.59|405
1720799190000|2024-07-12 15:46:30|5636.49|5636.09|5636.74|5636.34|5636.74|5636.34|5636.49|5636.09|205
1720799200000|2024-07-12 15:46:40|||||||||197
1720799210000|2024-07-12 15:46:50|5636.99|5636.59|5637.24|5636.84|5637.24|5636.84|5636.74|5636.34|132
1720799220000|2024-07-12 15:47:00|5636.99|5636.59|5637.24|5636.84|5637.24|5636.84|5636.99|5636.59|709
1720799230000|2024-07-12 15:47:10|5636.99|5636.59|5636.99|5636.59|5637.24|5636.84|5636.99|5636.59|197
1720799240000|2024-07-12 15:47:20|||||||||181
1720799250000|2024-07-12 15:47:30|5636.74|5636.34|5636.74|5636.34|5636.99|5636.59|5636.74|5636.34|206
1720799260000|2024-07-12 15:47:40|5636.99|5636.59|5637.24|5636.84|5637.24|5636.84|5636.99|5636.59|231
1720799270000|2024-07-12 15:47:50|5636.99|5636.59|5636.99|5636.59|5637.24|5636.84|5636.99|5636.59|228
1720799280000|2024-07-12 15:48:00|5636.74|5636.34|5636.99|5636.59|5636.99|5636.59|5636.74|5636.34|243
1720799290000|2024-07-12 15:48:10|5636.74|5636.34|5636.74|5636.34|5636.99|5636.59|5636.74|5636.34|244
1720799300000|2024-07-12 15:48:20|5636.49|5636.09|5636.74|5636.34|5636.74|5636.34|5636.49|5636.09|215
1720799310000|2024-07-12 15:48:30|5636.49|5636.09|5636.49|5636.09|5636.49|5636.09|5636.49|5636.09|59
1720799320000|2024-07-12 15:48:40|5636.24|5635.84|5636.49|5636.09|5636.49|5636.09|5636.24|5635.84|327
1720799330000|2024-07-12 15:48:50|||||||||9
1720799340000|2024-07-12 15:49:00|5636.74|5636.34|5636.49|5636.09|5636.74|5636.34|5636.49|5636.09|244
1720799350000|2024-07-12 15:49:10|5636.74|5636.34|5636.74|5636.34|5636.74|5636.34|5636.49|5636.09|93
1720799360000|2024-07-12 15:49:20|5636.99|5636.59|5636.99|5636.59|5636.99|5636.59|5636.99|5636.59|76
1720799370000|2024-07-12 15:49:30|5636.74|5636.34|5636.74|5636.34|5636.74|5636.34|5636.49|5636.09|313
1720799380000|2024-07-12 15:49:40|5636.49|5636.09|5636.49|5636.09|5636.49|5636.09|5636.49|5636.09|95
1720799390000|2024-07-12 15:49:50|5636.74|5636.34|5636.99|5636.59|5636.99|5636.59|5636.74|5636.34|306
1720799400000|2024-07-12 15:50:00|5636.74|5636.34|5636.74|5636.34|5636.99|5636.59|5636.74|5636.34|260
1720799410000|2024-07-12 15:50:10|5636.49|5636.09|5636.74|5636.34|5636.74|5636.34|5636.49|5636.09|486
1720799420000|2024-07-12 15:50:20|5636.49|5636.09|5636.99|5636.59|5636.99|5636.59|5636.49|5636.09|246
1720799430000|2024-07-12 15:50:30|5636.74|5636.34|5636.74|5636.34|5636.99|5636.59|5636.74|5636.34|326
1720799440000|2024-07-12 15:50:40|||||||||130
1720799450000|2024-07-12 15:50:50|5636.99|5636.59|5637.24|5636.84|5637.24|5636.84|5636.99|5636.59|230
1720799460000|2024-07-12 15:51:00|5637.49|5637.09|5636.99|5636.59|5637.49|5637.09|5636.99|5636.59|201
1720799470000|2024-07-12 15:51:10|||||||||194
1720799480000|2024-07-12 15:51:20|5636.74|5636.34|5636.74|5636.34|5636.99|5636.59|5636.74|5636.34|472
1720799490000|2024-07-12 15:51:30|||||||||164
1720799500000|2024-07-12 15:51:40|5636.49|5636.09|5636.24|5635.84|5636.49|5636.09|5635.99|5635.59|768
1720799510000|2024-07-12 15:51:50|5635.99|5635.59|5635.99|5635.59|5635.99|5635.59|5635.74|5635.34|483
1720799520000|2024-07-12 15:52:00|5635.74|5635.34|5635.74|5635.34|5635.99|5635.59|5635.74|5635.34|459
1720799530000|2024-07-12 15:52:10|5635.99|5635.59|5635.74|5635.34|5635.99|5635.59|5635.61|5635.21|372
1720799540000|2024-07-12 15:52:20|5635.49|5635.09|5635.74|5635.34|5635.74|5635.34|5635.49|5635.09|372
1720799550000|2024-07-12 15:52:30|5635.49|5635.09|5635.74|5635.34|5635.74|5635.34|5635.49|5635.09|303
1720799560000|2024-07-12 15:52:40|5635.49|5635.09|5635.49|5635.09|5635.49|5635.09|5635.49|5635.09|243
1720799570000|2024-07-12 15:52:50|5635.74|5635.34|5635.49|5635.09|5635.74|5635.34|5635.49|5635.09|205
1720799580000|2024-07-12 15:53:00|5635.24|5634.84|5634.99|5634.59|5635.24|5634.84|5634.99|5634.59|529
1720799590000|2024-07-12 15:53:10|5634.74|5634.34|5634.99|5634.59|5634.99|5634.59|5634.61|5634.21|528
1720799600000|2024-07-12 15:53:20|5635.24|5634.84|5636.24|5635.84|5636.24|5635.84|5634.99|5634.59|652
1720799610000|2024-07-12 15:53:30|5636.49|5636.09|5636.24|5635.84|5636.49|5636.09|5636.24|5635.84|423
1720799620000|2024-07-12 15:53:40|5636.49|5636.09|5636.49|5636.09|5636.49|5636.09|5636.49|5636.09|182
1720799630000|2024-07-12 15:53:50|5636.61|5636.21|5636.74|5636.34|5636.74|5636.34|5636.49|5636.09|327
1720799640000|2024-07-12 15:54:00|5636.49|5636.09|5636.99|5636.59|5636.99|5636.59|5636.49|5636.09|555
1720799650000|2024-07-12 15:54:10|5636.74|5636.34|5636.74|5636.34|5636.74|5636.34|5636.74|5636.34|103
1720799660000|2024-07-12 15:54:20|5636.99|5636.59|5636.99|5636.59|5636.99|5636.59|5636.74|5636.34|248
1720799670000|2024-07-12 15:54:30|5636.74|5636.34|5636.74|5636.34|5636.74|5636.34|5636.74|5636.34|89
1720799680000|2024-07-12 15:54:40|5636.49|5636.09|5636.49|5636.09|5636.49|5636.09|5636.24|5635.84|182
1720799690000|2024-07-12 15:54:50|5636.24|5635.84|5636.24|5635.84|5636.24|5635.84|5636.24|5635.84|194
1720799700000|2024-07-12 15:55:00|5636.49|5636.09|5636.24|5635.84|5636.49|5636.09|5636.24|5635.84|257
1720799710000|2024-07-12 15:55:10|5635.99|5635.59|5635.99|5635.59|5635.99|5635.59|5635.99|5635.59|83
1720799720000|2024-07-12 15:55:20|5635.74|5635.34|5635.74|5635.34|5635.74|5635.34|5635.49|5635.09|239
1720799730000|2024-07-12 15:55:30|5635.99|5635.59|5636.24|5635.84|5636.24|5635.84|5635.99|5635.59|230
1720799740000|2024-07-12 15:55:40|5635.99|5635.59|5636.24|5635.84|5636.24|5635.84|5635.99|5635.59|167
1720799750000|2024-07-12 15:55:50|5636.49|5636.09|5635.99|5635.59|5636.49|5636.09|5635.99|5635.59|240
1720799760000|2024-07-12 15:56:00|5636.24|5635.84|5636.24|5635.84|5636.49|5636.09|5636.24|5635.84|237
1720799770000|2024-07-12 15:56:10|5635.99|5635.59|5636.24|5635.84|5636.24|5635.84|5635.99|5635.59|131
1720799780000|2024-07-12 15:56:20|5635.99|5635.59|5635.74|5635.34|5635.99|5635.59|5635.74|5635.34|112
1720799790000|2024-07-12 15:56:30|5635.99|5635.59|5635.99|5635.59|5635.99|5635.59|5635.74|5635.34|118
1720799800000|2024-07-12 15:56:40|5636.24|5635.84|5635.99|5635.59|5636.24|5635.84|5635.99|5635.59|91
1720799810000|2024-07-12 15:56:50|5636.24|5635.84|5636.49|5636.09|5636.49|5636.09|5636.24|5635.84|312
1720799820000|2024-07-12 15:57:00|5636.24|5635.84|5635.99|5635.59|5636.49|5636.09|5635.99|5635.59|375
1720799830000|2024-07-12 15:57:10|5635.74|5635.34|5635.74|5635.34|5635.74|5635.34|5635.49|5635.09|256
1720799840000|2024-07-12 15:57:20|5635.99|5635.59|5635.86|5635.46|5635.99|5635.59|5635.49|5635.09|386
1720799850000|2024-07-12 15:57:30|5635.74|5635.34|5635.49|5635.09|5635.74|5635.34|5635.49|5635.09|69
1720799860000|2024-07-12 15:57:40|5635.24|5634.84|5635.24|5634.84|5635.49|5635.09|5634.99|5634.59|481
1720799870000|2024-07-12 15:57:50|5634.99|5634.59|5635.24|5634.84|5635.24|5634.84|5634.99|5634.59|86
1720799880000|2024-07-12 15:58:00|5634.99|5634.59|5634.99|5634.59|5635.24|5634.84|5634.74|5634.34|346
1720799890000|2024-07-12 15:58:10|5635.24|5634.84|5634.74|5634.34|5635.24|5634.84|5634.74|5634.34|168
1720799900000|2024-07-12 15:58:20|5634.49|5634.09|5634.49|5634.09|5634.49|5634.09|5634.49|5634.09|317
1720799910000|2024-07-12 15:58:30|5634.74|5634.34|5634.49|5634.09|5634.74|5634.34|5634.49|5634.09|522
1720799920000|2024-07-12 15:58:40|5634.24|5633.84|5634.24|5633.84|5634.24|5633.84|5634.24|5633.84|239
1720799930000|2024-07-12 15:58:50|5633.99|5633.59|5633.24|5632.84|5634.24|5633.84|5633.24|5632.84|602
1720799940000|2024-07-12 15:59:00|5633.49|5633.09|5632.49|5632.09|5633.49|5633.09|5632.49|5632.09|791
1720799950000|2024-07-12 15:59:10|5632.24|5631.84|5630.74|5630.34|5632.24|5631.84|5630.74|5630.34|2010
1720799960000|2024-07-12 15:59:20|5630.99|5630.59|5629.49|5629.09|5631.49|5631.09|5629.49|5629.09|1607
1720799970000|2024-07-12 15:59:30|5629.74|5629.34|5629.74|5629.34|5630.24|5629.84|5629.49|5629.09|1768
1720799980000|2024-07-12 15:59:40|5629.24|5628.84|5628.74|5628.34|5629.49|5629.09|5628.49|5628.09|1452
1720799990000|2024-07-12 15:59:50|5628.49|5628.09|5627.99|5627.59|5628.49|5628.09|5627.49|5627.09|2051
1720800000000|2024-07-12 16:00:00|5627.49|5627.09|5629.49|5629.09|5629.49|5629.09|5626.24|5625.84|3364
1720800010000|2024-07-12 16:00:10|5629.24|5628.84|5628.74|5628.34|5629.49|5629.09|5628.74|5628.34|992
1720800020000|2024-07-12 16:00:20|5627.99|5627.59|5624.99|5624.59|5627.99|5627.59|5624.99|5624.59|2562
1720800030000|2024-07-12 16:00:30|5625.24|5624.84|5627.24|5626.84|5627.74|5627.34|5624.74|5624.34|3389
1720800040000|2024-07-12 16:00:40|5627.49|5627.09|5627.49|5627.09|5627.49|5627.09|5626.49|5626.09|944
1720800050000|2024-07-12 16:00:50|5627.74|5627.34|5627.49|5627.09|5627.74|5627.34|5626.74|5626.34|1043
1720800060000|2024-07-12 16:01:00|5627.24|5626.84|5627.99|5627.59|5628.74|5628.34|5627.24|5626.84|1367
1720800070000|2024-07-12 16:01:10|5627.74|5627.34|5628.49|5628.09|5628.99|5628.59|5627.74|5627.34|993
1720800080000|2024-07-12 16:01:20|5628.24|5627.84|5629.24|5628.84|5629.49|5629.09|5628.24|5627.84|902
1720800090000|2024-07-12 16:01:30|5628.99|5628.59|5629.74|5629.34|5629.99|5629.59|5628.99|5628.59|709
1720800100000|2024-07-12 16:01:40|5629.99|5629.59|5629.74|5629.34|5630.24|5629.84|5629.24|5628.84|679
1720800110000|2024-07-12 16:01:50|5629.49|5629.09|5629.99|5629.59|5629.99|5629.59|5629.49|5629.09|757
1720800120000|2024-07-12 16:02:00|5630.24|5629.84|5630.24|5629.84|5630.74|5630.34|5629.99|5629.59|404
1720800130000|2024-07-12 16:02:10|5629.99|5629.59|5629.99|5629.59|5630.24|5629.84|5629.99|5629.59|287
1720800140000|2024-07-12 16:02:20|5629.74|5629.34|5629.99|5629.59|5630.24|5629.84|5629.74|5629.34|430
1720800150000|2024-07-12 16:02:30|5629.74|5629.34|5629.49|5629.09|5629.74|5629.34|5629.49|5629.09|576
1720800160000|2024-07-12 16:02:40|5628.99|5628.59|5629.49|5629.09|5629.74|5629.34|5628.74|5628.34|744
1720800170000|2024-07-12 16:02:50|5629.24|5628.84|5628.49|5628.09|5629.24|5628.84|5628.49|5628.09|435
1720800180000|2024-07-12 16:03:00|5628.74|5628.34|5628.99|5628.59|5629.24|5628.84|5628.24|5627.84|605
1720800190000|2024-07-12 16:03:10|5629.24|5628.84|5628.99|5628.59|5629.24|5628.84|5628.99|5628.59|481
1720800200000|2024-07-12 16:03:20|5629.24|5628.84|5629.24|5628.84|5629.24|5628.84|5628.99|5628.59|414
1720800210000|2024-07-12 16:03:30|5628.99|5628.59|5628.24|5627.84|5628.99|5628.59|5628.24|5627.84|524
1720800220000|2024-07-12 16:03:40|5628.49|5628.09|5628.74|5628.34|5628.74|5628.34|5628.49|5628.09|180
1720800230000|2024-07-12 16:03:50|5628.99|5628.59|5629.74|5629.34|5629.74|5629.34|5628.99|5628.59|519
1720800240000|2024-07-12 16:04:00|5629.49|5629.09|5629.49|5629.09|5629.74|5629.34|5629.49|5629.09|232
1720800250000|2024-07-12 16:04:10|5629.24|5628.84|5628.99|5628.59|5629.49|5629.09|5628.99|5628.59|291
1720800260000|2024-07-12 16:04:20|5628.74|5628.34|5629.24|5628.84|5629.49|5629.09|5628.74|5628.34|262
1720800270000|2024-07-12 16:04:30|5629.49|5629.09|5629.24|5628.84|5629.49|5629.09|5629.24|5628.84|173
1720800280000|2024-07-12 16:04:40|5628.99|5628.59|5629.24|5628.84|5629.49|5629.09|5628.99|5628.59|229
1720800290000|2024-07-12 16:04:50|5629.49|5629.09|5629.24|5628.84|5629.99|5629.59|5629.24|5628.84|690
1720800300000|2024-07-12 16:05:00|5629.49|5629.09|5628.24|5627.84|5629.49|5629.09|5628.24|5627.84|624
1720800310000|2024-07-12 16:05:10|5628.49|5628.09|5627.99|5627.59|5628.49|5628.09|5627.74|5627.34|810
1720800320000|2024-07-12 16:05:20|5627.74|5627.34|5627.49|5627.09|5627.99|5627.59|5627.49|5627.09|815
1720800330000|2024-07-12 16:05:30|5627.24|5626.84|5628.24|5627.84|5628.49|5628.09|5627.24|5626.84|809
1720800340000|2024-07-12 16:05:40|5628.49|5628.09|5628.74|5628.34|5629.24|5628.84|5628.49|5628.09|619
1720800350000|2024-07-12 16:05:50|5628.49|5628.09|5627.74|5627.34|5628.74|5628.34|5627.74|5627.34|589
1720800360000|2024-07-12 16:06:00|5627.99|5627.59|5626.99|5626.59|5627.99|5627.59|5626.99|5626.59|875
1720800370000|2024-07-12 16:06:10|5626.74|5626.34|5626.99|5626.59|5627.24|5626.84|5626.74|5626.34|911
1720800380000|2024-07-12 16:06:20|5627.24|5626.84|5626.49|5626.09|5627.24|5626.84|5626.49|5626.09|559
1720800390000|2024-07-12 16:06:30|5626.74|5626.34|5626.74|5626.34|5626.99|5626.59|5626.49|5626.09|381
1720800400000|2024-07-12 16:06:40|5626.49|5626.09|5626.49|5626.09|5626.74|5626.34|5626.49|5626.09|222
1720800410000|2024-07-12 16:06:50|5626.74|5626.34|5626.24|5625.84|5626.74|5626.34|5625.99|5625.59|517
1720800420000|2024-07-12 16:07:00|5625.99|5625.59|5625.24|5624.84|5626.24|5625.84|5624.99|5624.59|978
1720800430000|2024-07-12 16:07:10|5624.99|5624.59|5625.24|5624.84|5625.24|5624.84|5624.99|5624.59|723
1720800440000|2024-07-12 16:07:20|5624.99|5624.59|5623.99|5623.59|5625.24|5624.84|5623.99|5623.59|631
1720800450000|2024-07-12 16:07:30|5623.74|5623.34|5624.49|5624.09|5624.74|5624.34|5623.74|5623.34|1591
1720800460000|2024-07-12 16:07:40|5624.74|5624.34|5624.74|5624.34|5624.74|5624.34|5624.24|5623.84|531
1720800470000|2024-07-12 16:07:50|5624.49|5624.09|5625.49|5625.09|5625.49|5625.09|5624.24|5623.84|557
1720800480000|2024-07-12 16:08:00|5625.24|5624.84|5625.49|5625.09|5625.74|5625.34|5625.24|5624.84|746
1720800490000|2024-07-12 16:08:10|5625.24|5624.84|5624.74|5624.34|5625.49|5625.09|5624.49|5624.09|630
1720800500000|2024-07-12 16:08:20|5624.61|5624.21|5624.49|5624.09|5624.61|5624.21|5624.24|5623.84|208
1720800510000|2024-07-12 16:08:30|5624.24|5623.84|5624.24|5623.84|5624.49|5624.09|5623.99|5623.59|348
1720800520000|2024-07-12 16:08:40|5623.99|5623.59|5624.49|5624.09|5624.49|5624.09|5623.99|5623.59|687
1720800530000|2024-07-12 16:08:50|5624.24|5623.84|5623.99|5623.59|5624.49|5624.09|5623.99|5623.59|293
1720800540000|2024-07-12 16:09:00|5624.24|5623.84|5623.99|5623.59|5624.24|5623.84|5623.99|5623.59|576
1720800550000|2024-07-12 16:09:10|5623.74|5623.34|5623.49|5623.09|5623.99|5623.59|5623.49|5623.09|599
1720800560000|2024-07-12 16:09:20|5623.24|5622.84|5623.99|5623.59|5623.99|5623.59|5623.24|5622.84|474
1720800570000|2024-07-12 16:09:30|5623.74|5623.34|5623.24|5622.84|5623.74|5623.34|5622.99|5622.59|710
1720800580000|2024-07-12 16:09:40|5622.99|5622.59|5622.74|5622.34|5622.99|5622.59|5622.24|5621.84|982
1720800590000|2024-07-12 16:09:50|5622.49|5622.09|5622.74|5622.34|5622.74|5622.34|5621.49|5621.09|1847
1720800600000|2024-07-12 16:10:00|5622.99|5622.59|5622.99|5622.59|5623.49|5623.09|5622.24|5621.84|1835
1720800610000|2024-07-12 16:10:10|5622.74|5622.34|5623.99|5623.59|5623.99|5623.59|5622.74|5622.34|1043
1720800620000|2024-07-12 16:10:20|5624.24|5623.84|5623.99|5623.59|5624.49|5624.09|5623.99|5623.59|1031
1720800630000|2024-07-12 16:10:30|5623.74|5623.34|5622.99|5622.59|5623.99|5623.59|5622.74|5622.34|535
1720800640000|2024-07-12 16:10:40|5623.24|5622.84|5622.99|5622.59|5623.49|5623.09|5622.99|5622.59|447
1720800650000|2024-07-12 16:10:50|5622.74|5622.34|5622.99|5622.59|5622.99|5622.59|5621.99|5621.59|836
1720800660000|2024-07-12 16:11:00|5622.74|5622.34|5621.74|5621.34|5622.99|5622.59|5621.49|5621.09|870
1720800670000|2024-07-12 16:11:10|5621.49|5621.09|5622.24|5621.84|5622.49|5622.09|5621.49|5621.09|700
1720800680000|2024-07-12 16:11:20|5621.99|5621.59|5622.24|5621.84|5622.49|5622.09|5621.99|5621.59|626
1720800690000|2024-07-12 16:11:30|5621.99|5621.59|5621.99|5621.59|5622.24|5621.84|5621.99|5621.59|474
1720800700000|2024-07-12 16:11:40|5621.74|5621.34|5621.74|5621.34|5621.99|5621.59|5621.49|5621.09|603
1720800710000|2024-07-12 16:11:50|5621.86|5621.46|5621.99|5621.59|5621.99|5621.59|5621.49|5621.09|730
1720800720000|2024-07-12 16:12:00|5622.24|5621.84|5622.24|5621.84|5622.24|5621.84|5621.74|5621.34|732
1720800730000|2024-07-12 16:12:10|5622.49|5622.09|5622.49|5622.09|5622.49|5622.09|5621.74|5621.34|1215
1720800740000|2024-07-12 16:12:20|5622.24|5621.84|5622.24|5621.84|5622.24|5621.84|5621.99|5621.59|713
1720800750000|2024-07-12 16:12:30|5622.49|5622.09|5622.49|5622.09|5622.49|5622.09|5622.24|5621.84|449
1720800760000|2024-07-12 16:12:40|5622.74|5622.34|5623.49|5623.09|5623.49|5623.09|5622.74|5622.34|685
1720800770000|2024-07-12 16:12:50|5623.74|5623.34|5623.99|5623.59|5624.24|5623.84|5623.74|5623.34|570
1720800780000|2024-07-12 16:13:00|5624.24|5623.84|5623.49|5623.09|5624.24|5623.84|5623.24|5622.84|808
1720800790000|2024-07-12 16:13:10|5623.24|5622.84|5623.24|5622.84|5623.24|5622.84|5622.99|5622.59|257
1720800800000|2024-07-12 16:13:20|5623.11|5622.71|5623.74|5623.34|5623.99|5623.59|5623.11|5622.71|500
1720800810000|2024-07-12 16:13:30|5623.49|5623.09|5623.74|5623.34|5623.74|5623.34|5623.24|5622.84|346
1720800820000|2024-07-12 16:13:40|5623.99|5623.59|5623.74|5623.34|5623.99|5623.59|5623.74|5623.34|367
1720800830000|2024-07-12 16:13:50|5623.49|5623.09|5623.49|5623.09|5623.49|5623.09|5623.24|5622.84|349
1720800840000|2024-07-12 16:14:00|5623.24|5622.84|5622.74|5622.34|5623.49|5623.09|5622.49|5622.09|707
1720800850000|2024-07-12 16:14:10|5622.49|5622.09|5622.74|5622.34|5623.24|5622.84|5622.49|5622.09|312
1720800860000|2024-07-12 16:14:20|5622.49|5622.09|5622.24|5621.84|5622.74|5622.34|5622.24|5621.84|240
1720800870000|2024-07-12 16:14:30|5622.49|5622.09|5622.74|5622.34|5622.99|5622.59|5622.49|5622.09|212
1720800880000|2024-07-12 16:14:40|5622.99|5622.59|5622.74|5622.34|5623.24|5622.84|5622.74|5622.34|335
1720800890000|2024-07-12 16:14:50|5622.49|5622.09|5622.49|5622.09|5622.74|5622.34|5622.24|5621.84|246
1720800900000|2024-07-12 16:15:00|5622.24|5621.84|5622.49|5622.09|5622.74|5622.34|5621.99|5621.59|747
1720800910000|2024-07-12 16:15:10|5622.74|5622.34|5622.74|5622.34|5622.74|5622.34|5622.36|5621.96|266
1720800920000|2024-07-12 16:15:20|5622.99|5622.59|5623.24|5622.84|5623.49|5623.09|5622.99|5622.59|319
1720800930000|2024-07-12 16:15:30|5623.49|5623.09|5623.49|5623.09|5623.49|5623.09|5622.74|5622.34|554
1720800940000|2024-07-12 16:15:40|5623.74|5623.34|5623.49|5623.09|5623.74|5623.34|5623.49|5623.09|403
1720800950000|2024-07-12 16:15:50|5623.74|5623.34|5623.49|5623.09|5623.74|5623.34|5623.49|5623.09|367
1720800960000|2024-07-12 16:16:00|5623.24|5622.84|5624.49|5624.09|5624.74|5624.34|5623.24|5622.84|1125
1720800970000|2024-07-12 16:16:10|5624.74|5624.34|5624.74|5624.34|5625.24|5624.84|5624.74|5624.34|1045
1720800980000|2024-07-12 16:16:20|5624.49|5624.09|5623.49|5623.09|5624.49|5624.09|5623.49|5623.09|555
1720800990000|2024-07-12 16:16:30|5623.74|5623.34|5623.74|5623.34|5624.24|5623.84|5623.74|5623.34|447
1720801000000|2024-07-12 16:16:40|5623.99|5623.59|5623.49|5623.09|5623.99|5623.59|5623.49|5623.09|218
1720801010000|2024-07-12 16:16:50|5623.36|5622.96|5623.74|5623.34|5623.74|5623.34|5623.24|5622.84|404
1720801020000|2024-07-12 16:17:00|5623.49|5623.09|5624.24|5623.84|5624.24|5623.84|5623.49|5623.09|341
1720801030000|2024-07-12 16:17:10|5623.99|5623.59|5624.24|5623.84|5624.74|5624.34|5623.99|5623.59|444
1720801040000|2024-07-12 16:17:20|5624.49|5624.09|5624.99|5624.59|5625.24|5624.84|5624.49|5624.09|419
1720801050000|2024-07-12 16:17:30|5625.24|5624.84|5625.49|5625.09|5625.49|5625.09|5624.99|5624.59|325
1720801060000|2024-07-12 16:17:40|5625.74|5625.34|5625.49|5625.09|5625.74|5625.34|5625.24|5624.84|502
1720801070000|2024-07-12 16:17:50|5625.74|5625.34|5625.99|5625.59|5625.99|5625.59|5625.49|5625.09|381
1720801080000|2024-07-12 16:18:00|5626.24|5625.84|5625.99|5625.59|5626.24|5625.84|5625.74|5625.34|544
1720801090000|2024-07-12 16:18:10|5626.24|5625.84|5626.49|5626.09|5626.49|5626.09|5625.99|5625.59|376
1720801100000|2024-07-12 16:18:20|5626.74|5626.34|5626.99|5626.59|5626.99|5626.59|5626.74|5626.34|848
1720801110000|2024-07-12 16:18:30|5626.74|5626.34|5626.99|5626.59|5627.24|5626.84|5626.74|5626.34|511
1720801120000|2024-07-12 16:18:40|5626.74|5626.34|5626.99|5626.59|5626.99|5626.59|5626.74|5626.34|405
1720801130000|2024-07-12 16:18:50|5626.74|5626.34|5626.99|5626.59|5626.99|5626.59|5626.74|5626.34|251
1720801140000|2024-07-12 16:19:00|5626.74|5626.34|5626.49|5626.09|5626.74|5626.34|5626.49|5626.09|238
1720801150000|2024-07-12 16:19:10|5626.74|5626.34|5626.49|5626.09|5626.74|5626.34|5626.49|5626.09|314
1720801160000|2024-07-12 16:19:20|5626.74|5626.34|5626.99|5626.59|5626.99|5626.59|5626.74|5626.34|173
1720801170000|2024-07-12 16:19:30|5626.74|5626.34|5626.74|5626.34|5626.99|5626.59|5626.74|5626.34|252
1720801180000|2024-07-12 16:19:40|5626.49|5626.09|5626.49|5626.09|5626.74|5626.34|5626.49|5626.09|271
1720801190000|2024-07-12 16:19:50|5626.24|5625.84|5625.99|5625.59|5626.24|5625.84|5625.74|5625.34|287
1720801200000|2024-07-12 16:20:00|5625.74|5625.34|5625.99|5625.59|5626.24|5625.84|5625.74|5625.34|613
1720801210000|2024-07-12 16:20:10|5626.24|5625.84|5625.99|5625.59|5626.24|5625.84|5625.99|5625.59|149
1720801220000|2024-07-12 16:20:20|5625.86|5625.46|5626.24|5625.84|5626.24|5625.84|5625.86|5625.46|194
1720801230000|2024-07-12 16:20:30|5625.99|5625.59|5626.24|5625.84|5626.24|5625.84|5625.99|5625.59|223
1720801240000|2024-07-12 16:20:40|5626.49|5626.09|5626.74|5626.34|5626.74|5626.34|5626.49|5626.09|178
1720801250000|2024-07-12 16:20:50|5626.99|5626.59|5627.24|5626.84|5627.24|5626.84|5626.99|5626.59|479
1720801260000|2024-07-12 16:21:00|5627.49|5627.09|5626.74|5626.34|5627.49|5627.09|5626.49|5626.09|337
1720801270000|2024-07-12 16:21:10|5626.99|5626.59|5626.99|5626.59|5626.99|5626.59|5626.99|5626.59|168
1720801280000|2024-07-12 16:21:20|5627.24|5626.84|5626.74|5626.34|5627.24|5626.84|5626.49|5626.09|269
1720801290000|2024-07-12 16:21:30|5626.99|5626.59|5626.99|5626.59|5627.24|5626.84|5626.99|5626.59|206
1720801300000|2024-07-12 16:21:40|||||||||166
1720801310000|2024-07-12 16:21:50|5627.24|5626.84|5626.74|5626.34|5627.24|5626.84|5626.49|5626.09|265
1720801320000|2024-07-12 16:22:00|5626.49|5626.09|5626.74|5626.34|5626.74|5626.34|5626.24|5625.84|475
1720801330000|2024-07-12 16:22:10|5626.49|5626.09|5626.74|5626.34|5626.74|5626.34|5626.24|5625.84|189
1720801340000|2024-07-12 16:22:20|5626.99|5626.59|5627.49|5627.09|5627.74|5627.34|5626.99|5626.59|528
1720801350000|2024-07-12 16:22:30|5627.24|5626.84|5626.99|5626.59|5627.24|5626.84|5626.99|5626.59|285
1720801360000|2024-07-12 16:22:40|5627.24|5626.84|5627.24|5626.84|5627.24|5626.84|5627.24|5626.84|117
1720801370000|2024-07-12 16:22:50|5627.49|5627.09|5627.49|5627.09|5627.49|5627.09|5627.24|5626.84|248
1720801380000|2024-07-12 16:23:00|5627.74|5627.34|5627.49|5627.09|5627.74|5627.34|5627.49|5627.09|322
1720801390000|2024-07-12 16:23:10|5627.24|5626.84|5627.24|5626.84|5627.49|5627.09|5627.24|5626.84|180
1720801400000|2024-07-12 16:23:20|5626.99|5626.59|5626.99|5626.59|5627.24|5626.84|5626.99|5626.59|255
1720801410000|2024-07-12 16:23:30|5626.86|5626.46|5626.99|5626.59|5627.24|5626.84|5626.74|5626.34|452
1720801420000|2024-07-12 16:23:40|5626.74|5626.34|5626.74|5626.34|5626.74|5626.34|5626.74|5626.34|127
1720801430000|2024-07-12 16:23:50|5626.99|5626.59|5626.99|5626.59|5627.24|5626.84|5626.86|5626.46|444
1720801440000|2024-07-12 16:24:00|5627.24|5626.84|5627.24|5626.84|5627.49|5627.09|5626.99|5626.59|214
1720801450000|2024-07-12 16:24:10|5626.99|5626.59|5627.49|5627.09|5627.49|5627.09|5626.74|5626.34|102
1720801460000|2024-07-12 16:24:20|5627.74|5627.34|5628.24|5627.84|5628.24|5627.84|5627.74|5627.34|337
1720801470000|2024-07-12 16:24:30|5628.11|5627.71|5627.99|5627.59|5628.49|5628.09|5627.74|5627.34|594
1720801480000|2024-07-12 16:24:40|5627.74|5627.34|5627.99|5627.59|5627.99|5627.59|5627.74|5627.34|200
1720801490000|2024-07-12 16:24:50|5627.74|5627.34|5627.99|5627.59|5627.99|5627.59|5627.74|5627.34|172
1720801500000|2024-07-12 16:25:00|5627.74|5627.34|5628.24|5627.84|5628.24|5627.84|5627.74|5627.34|275
1720801510000|2024-07-12 16:25:10|5628.49|5628.09|5627.74|5627.34|5628.49|5628.09|5627.74|5627.34|478
1720801520000|2024-07-12 16:25:20|5627.99|5627.59|5627.74|5627.34|5628.24|5627.84|5627.49|5627.09|463
1720801530000|2024-07-12 16:25:30|5627.49|5627.09|5626.99|5626.59|5627.74|5627.34|5626.99|5626.59|301
1720801540000|2024-07-12 16:25:40|5627.24|5626.84|5626.99|5626.59|5627.24|5626.84|5626.99|5626.59|339
1720801550000|2024-07-12 16:25:50|5627.24|5626.84|5626.99|5626.59|5627.24|5626.84|5626.99|5626.59|86
1720801560000|2024-07-12 16:26:00|5627.24|5626.84|5626.99|5626.59|5627.49|5627.09|5626.99|5626.59|321
1720801570000|2024-07-12 16:26:10|5626.74|5626.34|5626.99|5626.59|5626.99|5626.59|5626.49|5626.09|394
1720801580000|2024-07-12 16:26:20|5627.24|5626.84|5626.99|5626.59|5627.24|5626.84|5626.99|5626.59|218
1720801590000|2024-07-12 16:26:30|5626.49|5626.09|5626.49|5626.09|5626.74|5626.34|5626.49|5626.09|349
1720801600000|2024-07-12 16:26:40|5626.74|5626.34|5626.49|5626.09|5626.99|5626.59|5626.49|5626.09|507
1720801610000|2024-07-12 16:26:50|5626.24|5625.84|5625.99|5625.59|5626.49|5626.09|5625.99|5625.59|357
1720801620000|2024-07-12 16:27:00|5626.24|5625.84|5624.99|5624.59|5626.24|5625.84|5624.99|5624.59|741
1720801630000|2024-07-12 16:27:10|5625.24|5624.84|5625.74|5625.34|5625.74|5625.34|5624.99|5624.59|318
1720801640000|2024-07-12 16:27:20|5625.49|5625.09|5624.99|5624.59|5625.49|5625.09|5624.99|5624.59|255
1720801650000|2024-07-12 16:27:30|5625.24|5624.84|5625.49|5625.09|5625.74|5625.34|5625.24|5624.84|312
1720801660000|2024-07-12 16:27:40|5625.74|5625.34|5626.49|5626.09|5626.49|5626.09|5625.74|5625.34|277
1720801670000|2024-07-12 16:27:50|5626.24|5625.84|5626.49|5626.09|5626.49|5626.09|5626.11|5625.71|292
1720801680000|2024-07-12 16:28:00|5626.24|5625.84|5625.74|5625.34|5626.74|5626.34|5625.74|5625.34|600
1720801690000|2024-07-12 16:28:10|5625.49|5625.09|5625.61|5625.21|5625.61|5625.21|5624.99|5624.59|365
1720801700000|2024-07-12 16:28:20|5625.74|5625.34|5625.99|5625.59|5626.24|5625.84|5625.49|5625.09|227
1720801710000|2024-07-12 16:28:30|5625.74|5625.34|5625.49|5625.09|5625.74|5625.34|5625.49|5625.09|168
1720801720000|2024-07-12 16:28:40|5625.74|5625.34|5625.74|5625.34|5625.74|5625.34|5625.49|5625.09|134
1720801730000|2024-07-12 16:28:50|5625.99|5625.59|5625.99|5625.59|5626.24|5625.84|5625.99|5625.59|202
1720801740000|2024-07-12 16:29:00|5626.24|5625.84|5626.24|5625.84|5626.49|5626.09|5625.99|5625.59|210
1720801750000|2024-07-12 16:29:10|5626.49|5626.09|5626.74|5626.34|5626.74|5626.34|5626.49|5626.09|307
1720801760000|2024-07-12 16:29:20|5626.99|5626.59|5626.74|5626.34|5626.99|5626.59|5626.49|5626.09|194
1720801770000|2024-07-12 16:29:30|5626.99|5626.59|5626.99|5626.59|5626.99|5626.59|5626.74|5626.34|147
1720801780000|2024-07-12 16:29:40|5626.74|5626.34|5626.24|5625.84|5626.86|5626.46|5626.24|5625.84|110
1720801790000|2024-07-12 16:29:50|5626.49|5626.09|5626.24|5625.84|5626.49|5626.09|5626.24|5625.84|362
1720801800000|2024-07-12 16:30:00|5626.49|5626.09|5626.74|5626.34|5626.74|5626.34|5626.49|5626.09|340
1720801810000|2024-07-12 16:30:10|5626.49|5626.09|5626.99|5626.59|5626.99|5626.59|5626.49|5626.09|208
1720801820000|2024-07-12 16:30:20|5626.74|5626.34|5626.74|5626.34|5626.99|5626.59|5626.74|5626.34|83
1720801830000|2024-07-12 16:30:30|5626.99|5626.59|5627.24|5626.84|5627.49|5627.09|5626.74|5626.34|622
1720801840000|2024-07-12 16:30:40|5627.49|5627.09|5627.24|5626.84|5627.49|5627.09|5626.99|5626.59|394
1720801850000|2024-07-12 16:30:50|5627.49|5627.09|5627.24|5626.84|5627.74|5627.34|5626.99|5626.59|273
1720801860000|2024-07-12 16:31:00|5627.49|5627.09|5626.99|5626.59|5627.49|5627.09|5626.99|5626.59|303
1720801870000|2024-07-12 16:31:10|5626.74|5626.34|5626.99|5626.59|5627.24|5626.84|5626.74|5626.34|261
1720801880000|2024-07-12 16:31:20|5627.24|5626.84|5627.24|5626.84|5627.49|5627.09|5627.24|5626.84|106
1720801890000|2024-07-12 16:31:30|5626.99|5626.59|5626.74|5626.34|5626.99|5626.59|5626.74|5626.34|136
1720801900000|2024-07-12 16:31:40|5626.49|5626.09|5626.49|5626.09|5626.74|5626.34|5626.24|5625.84|242
1720801910000|2024-07-12 16:31:50|5626.24|5625.84|5625.99|5625.59|5626.49|5626.09|5625.99|5625.59|162
1720801920000|2024-07-12 16:32:00|5626.24|5625.84|5625.74|5625.34|5626.24|5625.84|5625.74|5625.34|270
1720801930000|2024-07-12 16:32:10|5625.86|5625.46|5625.99|5625.59|5626.24|5625.84|5625.74|5625.34|239
1720801940000|2024-07-12 16:32:20|5625.74|5625.34|5625.99|5625.59|5625.99|5625.59|5625.74|5625.34|215
1720801950000|2024-07-12 16:32:30|5626.24|5625.84|5625.99|5625.59|5626.24|5625.84|5625.74|5625.34|267
1720801960000|2024-07-12 16:32:40|5625.74|5625.34|5625.99|5625.59|5625.99|5625.59|5625.74|5625.34|190
1720801970000|2024-07-12 16:32:50|5625.74|5625.34|5625.74|5625.34|5625.99|5625.59|5625.74|5625.34|185
1720801980000|2024-07-12 16:33:00|5625.99|5625.59|5625.49|5625.09|5625.99|5625.59|5625.24|5624.84|324
1720801990000|2024-07-12 16:33:10|5625.74|5625.34|5625.74|5625.34|5625.74|5625.34|5625.49|5625.09|239
1720802000000|2024-07-12 16:33:20|5625.49|5625.09|5625.24|5624.84|5625.74|5625.34|5624.74|5624.34|424
1720802010000|2024-07-12 16:33:30|5625.49|5625.09|5624.99|5624.59|5625.49|5625.09|5624.74|5624.34|672
1720802020000|2024-07-12 16:33:40|5624.74|5624.34|5624.74|5624.34|5624.74|5624.34|5624.49|5624.09|450
1720802030000|2024-07-12 16:33:50|5624.99|5624.59|5624.74|5624.34|5624.99|5624.59|5624.74|5624.34|202
1720802040000|2024-07-12 16:34:00|5624.99|5624.59|5625.99|5625.59|5626.49|5626.09|5624.99|5624.59|2312
1720802050000|2024-07-12 16:34:10|5625.74|5625.34|5626.24|5625.84|5626.24|5625.84|5625.74|5625.34|314
1720802060000|2024-07-12 16:34:20|5625.99|5625.59|5625.99|5625.59|5626.11|5625.71|5625.74|5625.34|192
1720802070000|2024-07-12 16:34:30|5625.74|5625.34|5625.74|5625.34|5625.74|5625.34|5625.49|5625.09|405
1720802080000|2024-07-12 16:34:40|5625.49|5625.09|5625.49|5625.09|5625.74|5625.34|5625.49|5625.09|91
1720802090000|2024-07-12 16:34:50|5625.61|5625.21|5625.74|5625.34|5625.74|5625.34|5625.49|5625.09|242
1720802100000|2024-07-12 16:35:00|5625.99|5625.59|5626.49|5626.09|5626.99|5626.59|5625.99|5625.59|394
1720802110000|2024-07-12 16:35:10|5626.24|5625.84|5626.99|5626.59|5626.99|5626.59|5626.24|5625.84|261
1720802120000|2024-07-12 16:35:20|5627.24|5626.84|5626.99|5626.59|5627.24|5626.84|5626.99|5626.59|247
1720802130000|2024-07-12 16:35:30|5627.24|5626.84|5627.49|5627.09|5627.74|5627.34|5627.24|5626.84|286
1720802140000|2024-07-12 16:35:40|5627.74|5627.34|5628.24|5627.84|5628.49|5628.09|5627.74|5627.34|827
1720802150000|2024-07-12 16:35:50|5628.36|5627.96|5628.24|5627.84|5628.49|5628.09|5628.24|5627.84|371
1720802160000|2024-07-12 16:36:00|5628.49|5628.09|5628.24|5627.84|5628.49|5628.09|5627.99|5627.59|295
1720802170000|2024-07-12 16:36:10|5627.99|5627.59|5628.74|5628.34|5628.74|5628.34|5627.99|5627.59|449
1720802180000|2024-07-12 16:36:20|5628.99|5628.59|5629.74|5629.34|5629.74|5629.34|5628.99|5628.59|942
1720802190000|2024-07-12 16:36:30|5629.49|5629.09|5629.74|5629.34|5629.74|5629.34|5629.49|5629.09|758
1720802200000|2024-07-12 16:36:40|5629.49|5629.09|5629.49|5629.09|5629.74|5629.34|5629.24|5628.84|369
1720802210000|2024-07-12 16:36:50|5629.61|5629.21|5629.49|5629.09|5629.74|5629.34|5628.99|5628.59|928
1720802220000|2024-07-12 16:37:00|5629.24|5628.84|5629.74|5629.34|5629.99|5629.59|5629.24|5628.84|380
1720802230000|2024-07-12 16:37:10|5629.49|5629.09|5629.99|5629.59|5629.99|5629.59|5629.24|5628.84|340
1720802240000|2024-07-12 16:37:20|5629.86|5629.46|5629.74|5629.34|5629.99|5629.59|5629.74|5629.34|361
1720802250000|2024-07-12 16:37:30|5629.49|5629.09|5629.49|5629.09|5629.49|5629.09|5629.24|5628.84|298
1720802260000|2024-07-12 16:37:40|5629.36|5628.96|5627.86|5627.46|5629.36|5628.96|5627.74|5627.34|820
1720802270000|2024-07-12 16:37:50|5627.99|5627.59|5627.99|5627.59|5627.99|5627.59|5627.74|5627.34|300
1720802280000|2024-07-12 16:38:00|5627.74|5627.34|5627.74|5627.34|5627.99|5627.59|5627.74|5627.34|297
1720802290000|2024-07-12 16:38:10|5627.99|5627.59|5628.99|5628.59|5628.99|5628.59|5627.99|5627.59|260
1720802300000|2024-07-12 16:38:20|5628.74|5628.34|5628.49|5628.09|5628.99|5628.59|5628.49|5628.09|244
1720802310000|2024-07-12 16:38:30|5628.74|5628.34|5628.99|5628.59|5628.99|5628.59|5628.74|5628.34|386
1720802320000|2024-07-12 16:38:40|5628.74|5628.34|5628.99|5628.59|5628.99|5628.59|5628.74|5628.34|149
1720802330000|2024-07-12 16:38:50|5628.74|5628.34|5629.24|5628.84|5629.24|5628.84|5628.74|5628.34|273
1720802340000|2024-07-12 16:39:00|5628.99|5628.59|5628.99|5628.59|5629.24|5628.84|5628.99|5628.59|304
1720802350000|2024-07-12 16:39:10|5629.24|5628.84|5628.99|5628.59|5629.24|5628.84|5628.99|5628.59|58
1720802360000|2024-07-12 16:39:20|5628.74|5628.34|5629.24|5628.84|5629.24|5628.84|5628.74|5628.34|186
1720802370000|2024-07-12 16:39:30|5628.99|5628.59|5629.49|5629.09|5629.49|5629.09|5628.99|5628.59|240
1720802380000|2024-07-12 16:39:40|5628.99|5628.59|5628.99|5628.59|5629.11|5628.71|5628.99|5628.59|330
1720802390000|2024-07-12 16:39:50|5628.74|5628.34|5628.74|5628.34|5628.74|5628.34|5628.74|5628.34|267
1720802400000|2024-07-12 16:40:00|5628.99|5628.59|5628.49|5628.09|5628.99|5628.59|5628.49|5628.09|259
1720802410000|2024-07-12 16:40:10|5628.24|5627.84|5628.24|5627.84|5628.74|5628.34|5628.24|5627.84|320
1720802420000|2024-07-12 16:40:20|||||||||130
1720802430000|2024-07-12 16:40:30|5627.99|5627.59|5627.99|5627.59|5627.99|5627.59|5627.74|5627.34|249
1720802440000|2024-07-12 16:40:40|5628.24|5627.84|5628.24|5627.84|5628.24|5627.84|5627.99|5627.59|211
1720802450000|2024-07-12 16:40:50|5627.99|5627.59|5627.99|5627.59|5627.99|5627.59|5627.99|5627.59|67
1720802460000|2024-07-12 16:41:00|5627.74|5627.34|5628.74|5628.34|5628.74|5628.34|5627.74|5627.34|360
1720802470000|2024-07-12 16:41:10|5628.99|5628.59|5628.76|5628.36|5628.99|5628.59|5628.64|5628.24|199
1720802480000|2024-07-12 16:41:20|5628.89|5628.49|5628.39|5627.99|5628.89|5628.49|5628.39|5627.99|132
1720802490000|2024-07-12 16:41:30|5628.14|5627.74|5627.89|5627.49|5628.14|5627.74|5627.89|5627.49|118
1720802500000|2024-07-12 16:41:40|5628.14|5627.74|5628.64|5628.24|5628.64|5628.24|5628.14|5627.74|99
1720802510000|2024-07-12 16:41:50|||||||||86
1720802520000|2024-07-12 16:42:00|5628.39|5627.99|5628.64|5628.24|5628.64|5628.24|5628.39|5627.99|224
1720802530000|2024-07-12 16:42:10|5628.39|5627.99|5628.39|5627.99|5628.64|5628.24|5628.39|5627.99|187
1720802540000|2024-07-12 16:42:20|5628.14|5627.74|5627.64|5627.24|5628.14|5627.74|5627.64|5627.24|138
1720802550000|2024-07-12 16:42:30|5627.89|5627.49|5628.39|5627.99|5628.39|5627.99|5627.64|5627.24|252
1720802560000|2024-07-12 16:42:40|5628.64|5628.24|5628.89|5628.49|5628.89|5628.49|5628.64|5628.24|152
1720802570000|2024-07-12 16:42:50|5629.14|5628.74|5629.14|5628.74|5629.14|5628.74|5628.89|5628.49|322
1720802580000|2024-07-12 16:43:00|5628.89|5628.49|5628.75|5628.35|5628.89|5628.49|5628.75|5628.35|169
1720802590000|2024-07-12 16:43:10|5629|5628.6|5628.75|5628.35|5629|5628.6|5628.75|5628.35|172
1720802600000|2024-07-12 16:43:20|5629|5628.6|5628.75|5628.35|5629|5628.6|5628.75|5628.35|97
1720802610000|2024-07-12 16:43:30|5629|5628.6|5628.75|5628.35|5629|5628.6|5628.75|5628.35|96
1720802620000|2024-07-12 16:43:40|5628.87|5628.47|5629|5628.6|5629|5628.6|5628.75|5628.35|122
1720802630000|2024-07-12 16:43:50|5629.25|5628.85|5629|5628.6|5629.25|5628.85|5629|5628.6|191
1720802640000|2024-07-12 16:44:00|5628.87|5628.47|5629.5|5629.1|5629.75|5629.35|5628.87|5628.47|394
1720802650000|2024-07-12 16:44:10|5629.25|5628.85|5629|5628.6|5629.25|5628.85|5629|5628.6|301
1720802660000|2024-07-12 16:44:20|5628.75|5628.35|5628.75|5628.35|5628.75|5628.35|5628.75|5628.35|47
1720802670000|2024-07-12 16:44:30|5628.5|5628.1|5628.5|5628.1|5628.75|5628.35|5628.5|5628.1|244
1720802680000|2024-07-12 16:44:40|5628.75|5628.35|5628|5627.6|5628.75|5628.35|5628|5627.6|195
1720802690000|2024-07-12 16:44:50|5628.25|5627.85|5628|5627.6|5628.5|5628.1|5628|5627.6|145
1720802700000|2024-07-12 16:45:00|5627.75|5627.35|5627.75|5627.35|5628|5627.6|5627.5|5627.1|405
1720802710000|2024-07-12 16:45:10|5627.5|5627.1|5627.5|5627.1|5627.75|5627.35|5627.5|5627.1|475
1720802720000|2024-07-12 16:45:20|5627.75|5627.35|5628.25|5627.85|5628.5|5628.1|5627.75|5627.35|316
1720802730000|2024-07-12 16:45:30|5628|5627.6|5628|5627.6|5628.25|5627.85|5627.75|5627.35|210
1720802740000|2024-07-12 16:45:40|5628.25|5627.85|5628.5|5628.1|5628.75|5628.35|5628.25|5627.85|258
1720802750000|2024-07-12 16:45:50|5628.62|5628.22|5628.59|5628.19|5629|5628.6|5628.5|5628.1|120
1720802760000|2024-07-12 16:46:00|5628.84|5628.44|5629.09|5628.69|5629.09|5628.69|5628.84|5628.44|273
1720802770000|2024-07-12 16:46:10|5629.34|5628.94|5629.09|5628.69|5629.34|5628.94|5629.09|5628.69|138
1720802780000|2024-07-12 16:46:20|5629.34|5628.94|5629.09|5628.69|5629.34|5628.94|5629.09|5628.69|81
1720802790000|2024-07-12 16:46:30|5629.34|5628.94|5629.09|5628.69|5629.34|5628.94|5629.09|5628.69|190
1720802800000|2024-07-12 16:46:40|5629.21|5628.81|5629.09|5628.69|5629.21|5628.81|5629.09|5628.69|64
1720802810000|2024-07-12 16:46:50|5628.84|5628.44|5628.59|5628.19|5628.84|5628.44|5628.59|5628.19|221
1720802820000|2024-07-12 16:47:00|5628.84|5628.44|5628.84|5628.44|5628.96|5628.56|5628.59|5628.19|141
1720802830000|2024-07-12 16:47:10|5628.59|5628.19|5628.34|5627.94|5628.84|5628.44|5628.34|5627.94|176
1720802840000|2024-07-12 16:47:20|5628.59|5628.19|5628.84|5628.44|5628.84|5628.44|5628.34|5627.94|128
1720802850000|2024-07-12 16:47:30|5628.59|5628.19|5627.94|5627.54|5628.59|5628.19|5627.94|5627.54|204
1720802860000|2024-07-12 16:47:40|5627.69|5627.29|5627.94|5627.54|5627.94|5627.54|5627.69|5627.29|112
1720802870000|2024-07-12 16:47:50|5628.19|5627.79|5628.44|5628.04|5628.44|5628.04|5628.19|5627.79|198
1720802880000|2024-07-12 16:48:00|5628.19|5627.79|5627.69|5627.29|5628.19|5627.79|5627.69|5627.29|129
1720802890000|2024-07-12 16:48:10|5627.94|5627.54|5627.94|5627.54|5627.94|5627.54|5627.69|5627.29|106
1720802900000|2024-07-12 16:48:20|5627.69|5627.29|5627.44|5627.04|5627.69|5627.29|5627.44|5627.04|227
1720802910000|2024-07-12 16:48:30|5627.69|5627.29|5627.44|5627.04|5627.69|5627.29|5627.19|5626.79|256
1720802920000|2024-07-12 16:48:40|5627.19|5626.79|5627.44|5627.04|5627.44|5627.04|5627.19|5626.79|185
1720802930000|2024-07-12 16:48:50|5627.19|5626.79|5627.19|5626.79|5627.19|5626.79|5627.19|5626.79|145
1720802940000|2024-07-12 16:49:00|5627.44|5627.04|5627.44|5627.04|5627.69|5627.29|5626.94|5626.54|252
1720802950000|2024-07-12 16:49:10|5627.19|5626.79|5627.19|5626.79|5627.19|5626.79|5627.19|5626.79|62
1720802960000|2024-07-12 16:49:20|5627.44|5627.04|5627.19|5626.79|5627.69|5627.29|5627.19|5626.79|301
1720802970000|2024-07-12 16:49:30|5627.06|5626.66|5627.69|5627.29|5627.69|5627.29|5626.94|5626.54|289
1720802980000|2024-07-12 16:49:40|5627.44|5627.04|5627.44|5627.04|5627.44|5627.04|5627.44|5627.04|86
1720802990000|2024-07-12 16:49:50|5627.69|5627.29|5627.19|5626.79|5627.69|5627.29|5627.19|5626.79|272
1720803000000|2024-07-12 16:50:00|5627.44|5627.04|5627.44|5627.04|5627.69|5627.29|5627.44|5627.04|188
1720803010000|2024-07-12 16:50:10|5627.69|5627.29|5627.69|5627.29|5627.69|5627.29|5627.69|5627.29|55
1720803020000|2024-07-12 16:50:20|5627.94|5627.54|5627.44|5627.04|5627.94|5627.54|5627.44|5627.04|307
1720803030000|2024-07-12 16:50:30|5627.69|5627.29|5627.69|5627.29|5627.69|5627.29|5627.44|5627.04|137
1720803040000|2024-07-12 16:50:40|5627.94|5627.54|5628.19|5627.79|5628.19|5627.79|5627.94|5627.54|298
1720803050000|2024-07-12 16:50:50|5627.94|5627.54|5627.94|5627.54|5628.19|5627.79|5627.94|5627.54|83
1720803060000|2024-07-12 16:51:00|5628.19|5627.79|5628.19|5627.79|5628.19|5627.79|5627.94|5627.54|93
1720803070000|2024-07-12 16:51:10|5628.03|5627.63|5628.03|5627.63|5628.28|5627.88|5627.78|5627.38|272
1720803080000|2024-07-12 16:51:20|5627.78|5627.38|5627.78|5627.38|5627.78|5627.38|5627.78|5627.38|98
1720803090000|2024-07-12 16:51:30|5628.03|5627.63|5628.78|5628.38|5628.78|5628.38|5627.78|5627.38|375
1720803100000|2024-07-12 16:51:40|5629.03|5628.63|5629.03|5628.63|5629.03|5628.63|5628.78|5628.38|173
1720803110000|2024-07-12 16:51:50|5628.98|5628.58|5628.98|5628.58|5629.23|5628.83|5628.98|5628.58|310
1720803120000|2024-07-12 16:52:00|5629.23|5628.83|5629.23|5628.83|5629.48|5629.08|5628.98|5628.58|341
1720803130000|2024-07-12 16:52:10|5628.98|5628.58|5629.23|5628.83|5629.23|5628.83|5628.98|5628.58|134
1720803140000|2024-07-12 16:52:20|5628.98|5628.58|5628.98|5628.58|5629.23|5628.83|5628.98|5628.58|126
1720803150000|2024-07-12 16:52:30|5629.23|5628.83|5629.48|5629.08|5629.48|5629.08|5629.23|5628.83|307
1720803160000|2024-07-12 16:52:40|5629.73|5629.33|5629.73|5629.33|5629.73|5629.33|5629.73|5629.33|287
1720803170000|2024-07-12 16:52:50|5629.48|5629.08|5629.73|5629.33|5629.73|5629.33|5629.48|5629.08|155
1720803180000|2024-07-12 16:53:00|5629.48|5629.08|5629.23|5628.83|5629.73|5629.33|5629.23|5628.83|469
1720803190000|2024-07-12 16:53:10|5629.48|5629.08|5629.98|5629.58|5629.98|5629.58|5629.48|5629.08|240
1720803200000|2024-07-12 16:53:20|5630.23|5629.83|5630.23|5629.83|5630.23|5629.83|5630.23|5629.83|271
1720803210000|2024-07-12 16:53:30|5630.48|5630.08|5630.48|5630.08|5630.48|5630.08|5630.48|5630.08|352
1720803220000|2024-07-12 16:53:40|5630.73|5630.33|5630.98|5630.58|5631.23|5630.83|5630.73|5630.33|433
1720803230000|2024-07-12 16:53:50|5631.23|5630.83|5631.23|5630.83|5631.48|5631.08|5631.23|5630.83|431
1720803240000|2024-07-12 16:54:00|5631.48|5631.08|5631.98|5631.58|5632.23|5631.83|5631.48|5631.08|779
1720803250000|2024-07-12 16:54:10|5631.73|5631.33|5631.73|5631.33|5631.98|5631.58|5631.73|5631.33|359
1720803260000|2024-07-12 16:54:20|5631.48|5631.08|5631.73|5631.33|5631.98|5631.58|5631.48|5631.08|328
1720803270000|2024-07-12 16:54:30|5631.98|5631.58|5631.98|5631.58|5632.23|5631.83|5631.98|5631.58|596
1720803280000|2024-07-12 16:54:40|5632.23|5631.83|5632.23|5631.83|5632.48|5632.08|5632.23|5631.83|362
1720803290000|2024-07-12 16:54:50|5632.48|5632.08|5632.48|5632.08|5632.73|5632.33|5632.48|5632.08|520
1720803300000|2024-07-12 16:55:00|5632.73|5632.33|5632.48|5632.08|5632.73|5632.33|5632.48|5632.08|529
1720803310000|2024-07-12 16:55:10|5632.73|5632.33|5632.48|5632.08|5632.73|5632.33|5632.48|5632.08|395
1720803320000|2024-07-12 16:55:20|5632.73|5632.33|5632.48|5632.08|5632.73|5632.33|5632.48|5632.08|85
1720803330000|2024-07-12 16:55:30|||||||||103
1720803340000|2024-07-12 16:55:40|5632.73|5632.33|5632.98|5632.58|5632.98|5632.58|5632.73|5632.33|375
1720803350000|2024-07-12 16:55:50|5633.23|5632.83|5633.48|5633.08|5633.48|5633.08|5632.98|5632.58|410
1720803360000|2024-07-12 16:56:00|5633.23|5632.83|5633.23|5632.83|5633.23|5632.83|5632.98|5632.58|239
1720803370000|2024-07-12 16:56:10|5632.98|5632.58|5632.98|5632.58|5632.98|5632.58|5632.73|5632.33|293
1720803380000|2024-07-12 16:56:20|5633.23|5632.83|5633.48|5633.08|5633.48|5633.08|5632.98|5632.58|257
1720803390000|2024-07-12 16:56:30|5633.73|5633.33|5633.48|5633.08|5633.73|5633.33|5633.23|5632.83|357
1720803400000|2024-07-12 16:56:40|5633.73|5633.33|5633.98|5633.58|5633.98|5633.58|5633.73|5633.33|321
1720803410000|2024-07-12 16:56:50|5634.23|5633.83|5634.23|5633.83|5634.23|5633.83|5633.98|5633.58|398
1720803420000|2024-07-12 16:57:00|5633.98|5633.58|5634.73|5634.33|5634.73|5634.33|5633.98|5633.58|609
1720803430000|2024-07-12 16:57:10|5634.48|5634.08|5634.98|5634.58|5634.98|5634.58|5634.23|5633.83|487
1720803440000|2024-07-12 16:57:20|5634.73|5634.33|5634.73|5634.33|5634.98|5634.58|5634.73|5634.33|290
1720803450000|2024-07-12 16:57:30|||||||||137
1720803460000|2024-07-12 16:57:40|||||||||12
1720803470000|2024-07-12 16:57:50|5634.98|5634.58|5634.98|5634.58|5634.98|5634.58|5634.73|5634.33|428
1720803480000|2024-07-12 16:58:00|5635.23|5634.83|5634.98|5634.58|5635.23|5634.83|5634.98|5634.58|492
1720803490000|2024-07-12 16:58:10|5635.23|5634.83|5635.48|5635.08|5635.48|5635.08|5634.98|5634.58|177
1720803500000|2024-07-12 16:58:20|5635.23|5634.83|5635.23|5634.83|5635.48|5635.08|5635.23|5634.83|364
1720803510000|2024-07-12 16:58:30|5635.48|5635.08|5634.98|5634.58|5635.48|5635.08|5634.98|5634.58|177
1720803520000|2024-07-12 16:58:40|5635.23|5634.83|5635.23|5634.83|5635.23|5634.83|5635.23|5634.83|251
1720803530000|2024-07-12 16:58:50|5635.48|5635.08|5635.48|5635.08|5635.73|5635.33|5635.48|5635.08|357
1720803540000|2024-07-12 16:59:00|5635.23|5634.83|5635.23|5634.83|5635.23|5634.83|5634.98|5634.58|239
1720803550000|2024-07-12 16:59:10|5635.48|5635.08|5635.48|5635.08|5635.73|5635.33|5635.23|5634.83|337
1720803560000|2024-07-12 16:59:20|5635.73|5635.33|5635.48|5635.08|5635.73|5635.33|5635.48|5635.08|66
1720803570000|2024-07-12 16:59:30|||||||||261
1720803580000|2024-07-12 16:59:40|5635.73|5635.33|5635.73|5635.33|5635.98|5635.58|5635.73|5635.33|471
1720803590000|2024-07-12 16:59:50|5635.98|5635.58|5635.73|5635.33|5635.98|5635.58|5635.73|5635.33|187
1720803600000|2024-07-12 17:00:00|5635.48|5635.08|5635.48|5635.08|5635.73|5635.33|5635.48|5635.08|424
1720803610000|2024-07-12 17:00:10|5635.73|5635.33|5635.73|5635.33|5635.73|5635.33|5635.48|5635.08|361
1720803620000|2024-07-12 17:00:20|5635.23|5634.83|5635.23|5634.83|5635.23|5634.83|5635.23|5634.83|319
1720803630000|2024-07-12 17:00:30|5634.98|5634.58|5634.73|5634.33|5635.23|5634.83|5634.48|5634.08|1060
1720803640000|2024-07-12 17:00:40|5634.98|5634.58|5634.98|5634.58|5634.98|5634.58|5634.73|5634.33|231
1720803650000|2024-07-12 17:00:50|5635.23|5634.83|5635.23|5634.83|5635.23|5634.83|5634.98|5634.58|298
1720803660000|2024-07-12 17:01:00|5635.48|5635.08|5635.73|5635.33|5635.73|5635.33|5635.48|5635.08|441
1720803670000|2024-07-12 17:01:10|5635.48|5635.08|5635.48|5635.08|5635.48|5635.08|5635.48|5635.08|352
1720803680000|2024-07-12 17:01:20|5635.23|5634.83|5635.48|5635.08|5635.48|5635.08|5634.98|5634.58|351
1720803690000|2024-07-12 17:01:30|5635.73|5635.33|5635.48|5635.08|5635.73|5635.33|5635.48|5635.08|343
1720803700000|2024-07-12 17:01:40|5635.23|5634.83|5635.48|5635.08|5635.48|5635.08|5634.73|5634.33|370
1720803710000|2024-07-12 17:01:50|5635.73|5635.33|5635.73|5635.33|5635.98|5635.58|5635.73|5635.33|344
1720803720000|2024-07-12 17:02:00|5635.98|5635.58|5635.73|5635.33|5635.98|5635.58|5635.48|5635.08|497
1720803730000|2024-07-12 17:02:10|5635.48|5635.08|5635.48|5635.08|5635.48|5635.08|5635.23|5634.83|257
1720803740000|2024-07-12 17:02:20|5635.73|5635.33|5635.73|5635.33|5635.73|5635.33|5635.73|5635.33|122
1720803750000|2024-07-12 17:02:30|5635.23|5634.83|5635.23|5634.83|5635.48|5635.08|5635.23|5634.83|362
1720803760000|2024-07-12 17:02:40|5634.98|5634.58|5635.23|5634.83|5635.23|5634.83|5634.98|5634.58|374
1720803770000|2024-07-12 17:02:50|5635.1|5634.7|5634.98|5634.58|5635.23|5634.83|5634.98|5634.58|155
1720803780000|2024-07-12 17:03:00|5634.73|5634.33|5634.98|5634.58|5634.98|5634.58|5634.73|5634.33|427
1720803790000|2024-07-12 17:03:10|5635.23|5634.83|5634.98|5634.58|5635.23|5634.83|5634.98|5634.58|385
1720803800000|2024-07-12 17:03:20|5635.23|5634.83|5635.48|5635.08|5635.48|5635.08|5635.23|5634.83|287
1720803810000|2024-07-12 17:03:30|5635.73|5635.33|5635.73|5635.33|5635.98|5635.58|5635.73|5635.33|250
1720803820000|2024-07-12 17:03:40|5635.98|5635.58|5635.98|5635.58|5635.98|5635.58|5635.73|5635.33|160
1720803830000|2024-07-12 17:03:50|||||||||191
1720803840000|2024-07-12 17:04:00|5635.73|5635.33|5635.23|5634.83|5635.73|5635.33|5635.23|5634.83|370
1720803850000|2024-07-12 17:04:10|||||||||67
1720803860000|2024-07-12 17:04:20|5635.48|5635.08|5635.48|5635.08|5635.48|5635.08|5635.48|5635.08|277
1720803870000|2024-07-12 17:04:30|5635.73|5635.33|5635.73|5635.33|5635.73|5635.33|5635.73|5635.33|121
1720803880000|2024-07-12 17:04:40|5635.98|5635.58|5635.23|5634.83|5635.98|5635.58|5635.23|5634.83|293
1720803890000|2024-07-12 17:04:50|5635.48|5635.08|5635.48|5635.08|5635.48|5635.08|5635.23|5634.83|164
1720803900000|2024-07-12 17:05:00|5635.73|5635.33|5635.23|5634.83|5635.73|5635.33|5635.23|5634.83|363
1720803910000|2024-07-12 17:05:10|5635.48|5635.08|5635.23|5634.83|5635.48|5635.08|5634.98|5634.58|321
1720803920000|2024-07-12 17:05:20|5635.1|5634.7|5635.48|5635.08|5635.48|5635.08|5635.1|5634.7|168
1720803930000|2024-07-12 17:05:30|5635.73|5635.33|5635.48|5635.08|5635.73|5635.33|5635.48|5635.08|225
1720803940000|2024-07-12 17:05:40|5635.6|5635.2|5635.48|5635.08|5635.6|5635.2|5635.23|5634.83|244
1720803950000|2024-07-12 17:05:50|5635.73|5635.33|5635.73|5635.33|5635.73|5635.33|5635.73|5635.33|76
1720803960000|2024-07-12 17:06:00|5635.48|5635.08|5635.73|5635.33|5635.73|5635.33|5635.48|5635.08|134
1720803970000|2024-07-12 17:06:10|5635.98|5635.58|5635.98|5635.58|5636.23|5635.83|5635.98|5635.58|431
1720803980000|2024-07-12 17:06:20|5636.23|5635.83|5636.23|5635.83|5636.23|5635.83|5635.98|5635.58|181
1720803990000|2024-07-12 17:06:30|5635.98|5635.58|5635.98|5635.58|5636.23|5635.83|5635.98|5635.58|156
1720804000000|2024-07-12 17:06:40|5635.73|5635.33|5635.48|5635.08|5635.98|5635.58|5635.48|5635.08|206
1720804010000|2024-07-12 17:06:50|5635.23|5634.83|5635.48|5635.08|5635.48|5635.08|5635.23|5634.83|203
1720804020000|2024-07-12 17:07:00|5635.73|5635.33|5636.23|5635.83|5636.23|5635.83|5635.73|5635.33|274
1720804030000|2024-07-12 17:07:10|5635.98|5635.58|5635.98|5635.58|5635.98|5635.58|5635.98|5635.58|133
1720804040000|2024-07-12 17:07:20|||||||||412
1720804050000|2024-07-12 17:07:30|5635.73|5635.33|5635.73|5635.33|5635.98|5635.58|5635.73|5635.33|185
1720804060000|2024-07-12 17:07:40|5635.48|5635.08|5634.48|5634.08|5635.48|5635.08|5634.48|5634.08|383
1720804070000|2024-07-12 17:07:50|5634.73|5634.33|5635.23|5634.83|5635.23|5634.83|5634.73|5634.33|442
1720804080000|2024-07-12 17:08:00|5634.98|5634.58|5635.23|5634.83|5635.23|5634.83|5634.73|5634.33|496
1720804090000|2024-07-12 17:08:10|5634.98|5634.58|5635.23|5634.83|5635.23|5634.83|5634.98|5634.58|152
1720804100000|2024-07-12 17:08:20|5635.48|5635.08|5635.23|5634.83|5635.48|5635.08|5635.23|5634.83|205
1720804110000|2024-07-12 17:08:30|5635.48|5635.08|5635.98|5635.58|5635.98|5635.58|5635.48|5635.08|247
1720804120000|2024-07-12 17:08:40|5636.23|5635.83|5636.23|5635.83|5636.23|5635.83|5636.23|5635.83|146
1720804130000|2024-07-12 17:08:50|5635.98|5635.58|5636.23|5635.83|5636.23|5635.83|5635.98|5635.58|200
1720804140000|2024-07-12 17:09:00|5635.98|5635.58|5635.98|5635.58|5635.98|5635.58|5635.73|5635.33|340
1720804150000|2024-07-12 17:09:10|5636.23|5635.83|5636.23|5635.83|5636.23|5635.83|5636.23|5635.83|166
1720804160000|2024-07-12 17:09:20|5635.98|5635.58|5635.98|5635.58|5636.23|5635.83|5635.98|5635.58|160
1720804170000|2024-07-12 17:09:30|5635.73|5635.33|5635.98|5635.58|5635.98|5635.58|5635.73|5635.33|144
1720804180000|2024-07-12 17:09:40|5635.73|5635.33|5635.73|5635.33|5635.73|5635.33|5635.73|5635.33|56
1720804190000|2024-07-12 17:09:50|5635.98|5635.58|5635.98|5635.58|5636.23|5635.83|5635.73|5635.33|308
1720804200000|2024-07-12 17:10:00|5636.23|5635.83|5636.23|5635.83|5636.23|5635.83|5635.98|5635.58|226
1720804210000|2024-07-12 17:10:10|5635.98|5635.58|5635.73|5635.33|5635.98|5635.58|5635.73|5635.33|251
1720804220000|2024-07-12 17:10:20|5635.98|5635.58|5636.23|5635.83|5636.23|5635.83|5635.98|5635.58|116
1720804230000|2024-07-12 17:10:30|5636.48|5636.08|5636.73|5636.33|5636.73|5636.33|5636.48|5636.08|409
1720804240000|2024-07-12 17:10:40|5636.98|5636.58|5637.23|5636.83|5637.23|5636.83|5636.98|5636.58|506
1720804250000|2024-07-12 17:10:50|5637.48|5637.08|5637.98|5637.58|5638.23|5637.83|5637.48|5637.08|1764
1720804260000|2024-07-12 17:11:00|5638.23|5637.83|5638.48|5638.08|5638.73|5638.33|5638.23|5637.83|1089
1720804270000|2024-07-12 17:11:10|5638.73|5638.33|5638.23|5637.83|5639.23|5638.83|5637.98|5637.58|1218
1720804280000|2024-07-12 17:11:20|5637.98|5637.58|5638.48|5638.08|5638.48|5638.08|5637.98|5637.58|374
1720804290000|2024-07-12 17:11:30|5638.73|5638.33|5639.48|5639.08|5639.48|5639.08|5638.73|5638.33|683
1720804300000|2024-07-12 17:11:40|5639.23|5638.83|5639.23|5638.83|5639.48|5639.08|5639.23|5638.83|345
1720804310000|2024-07-12 17:11:50|5639.48|5639.08|5639.73|5639.33|5639.98|5639.58|5639.48|5639.08|715
1720804320000|2024-07-12 17:12:00|5639.98|5639.58|5639.73|5639.33|5639.98|5639.58|5639.48|5639.08|507
1720804330000|2024-07-12 17:12:10|5639.98|5639.58|5639.98|5639.58|5640.23|5639.83|5639.73|5639.33|598
1720804340000|2024-07-12 17:12:20|5640.23|5639.83|5640.23|5639.83|5640.23|5639.83|5639.98|5639.58|425
1720804350000|2024-07-12 17:12:30|5639.98|5639.58|5639.98|5639.58|5639.98|5639.58|5639.73|5639.33|422
1720804360000|2024-07-12 17:12:40|5640.23|5639.83|5639.98|5639.58|5640.23|5639.83|5639.98|5639.58|232
1720804370000|2024-07-12 17:12:50|5640.23|5639.83|5639.98|5639.58|5640.23|5639.83|5639.98|5639.58|198
1720804380000|2024-07-12 17:13:00|5639.73|5639.33|5639.73|5639.33|5639.73|5639.33|5639.48|5639.08|576
1720804390000|2024-07-12 17:13:10|5639.48|5639.08|5639.23|5638.83|5639.48|5639.08|5639.23|5638.83|323
1720804400000|2024-07-12 17:13:20|5638.98|5638.58|5638.73|5638.33|5638.98|5638.58|5638.73|5638.33|165
1720804410000|2024-07-12 17:13:30|5638.98|5638.58|5639.73|5639.33|5639.73|5639.33|5638.98|5638.58|329
1720804420000|2024-07-12 17:13:40|5639.48|5639.08|5639.73|5639.33|5639.73|5639.33|5639.48|5639.08|174
1720804430000|2024-07-12 17:13:50|5639.48|5639.08|5639.48|5639.08|5639.73|5639.33|5639.48|5639.08|291
1720804440000|2024-07-12 17:14:00|5639.23|5638.83|5638.98|5638.58|5639.23|5638.83|5638.73|5638.33|223
1720804450000|2024-07-12 17:14:10|5638.73|5638.33|5638.48|5638.08|5638.73|5638.33|5638.48|5638.08|187
1720804460000|2024-07-12 17:14:20|5638.73|5638.33|5638.48|5638.08|5638.73|5638.33|5638.48|5638.08|155
1720804470000|2024-07-12 17:14:30|5638.23|5637.83|5638.23|5637.83|5638.23|5637.83|5637.98|5637.58|254
1720804480000|2024-07-12 17:14:40|5638.48|5638.08|5638.73|5638.33|5638.73|5638.33|5638.48|5638.08|180
1720804490000|2024-07-12 17:14:50|5638.98|5638.58|5638.98|5638.58|5639.23|5638.83|5638.98|5638.58|647
1720804500000|2024-07-12 17:15:00|5639.23|5638.83|5639.48|5639.08|5639.48|5639.08|5638.98|5638.58|370
1720804510000|2024-07-12 17:15:10|5638.98|5638.58|5639.23|5638.83|5639.23|5638.83|5638.98|5638.58|495
1720804520000|2024-07-12 17:15:20|5639.48|5639.08|5639.48|5639.08|5639.48|5639.08|5638.98|5638.58|244
1720804530000|2024-07-12 17:15:30|5639.73|5639.33|5639.48|5639.08|5639.73|5639.33|5639.48|5639.08|177
1720804540000|2024-07-12 17:15:40|5639.73|5639.33|5639.73|5639.33|5639.73|5639.33|5639.73|5639.33|188
1720804550000|2024-07-12 17:15:50|5639.48|5639.08|5639.73|5639.33|5639.73|5639.33|5639.48|5639.08|176
1720804560000|2024-07-12 17:16:00|5639.6|5639.2|5639.73|5639.33|5639.73|5639.33|5639.48|5639.08|424
1720804570000|2024-07-12 17:16:10|5639.48|5639.08|5639.48|5639.08|5639.73|5639.33|5639.48|5639.08|328
1720804580000|2024-07-12 17:16:20|5639.23|5638.83|5639.48|5639.08|5639.48|5639.08|5639.23|5638.83|148
1720804590000|2024-07-12 17:16:30|5639.23|5638.83|5638.73|5638.33|5639.23|5638.83|5638.73|5638.33|239
1720804600000|2024-07-12 17:16:40|5638.48|5638.08|5638.23|5637.83|5638.48|5638.08|5638.1|5637.7|614
1720804610000|2024-07-12 17:16:50|5638.48|5638.08|5638.23|5637.83|5638.48|5638.08|5638.23|5637.83|982
1720804620000|2024-07-12 17:17:00|5638.73|5638.33|5638.48|5638.08|5638.73|5638.33|5638.48|5638.08|275
1720804630000|2024-07-12 17:17:10|5638.73|5638.33|5638.98|5638.58|5638.98|5638.58|5638.73|5638.33|196
1720804640000|2024-07-12 17:17:20|5639.23|5638.83|5639.23|5638.83|5639.23|5638.83|5639.23|5638.83|125
1720804650000|2024-07-12 17:17:30|5638.98|5638.58|5638.48|5638.08|5638.98|5638.58|5638.48|5638.08|270
1720804660000|2024-07-12 17:17:40|||||||||146
1720804670000|2024-07-12 17:17:50|5638.73|5638.33|5638.48|5638.08|5638.73|5638.33|5638.48|5638.08|532
1720804680000|2024-07-12 17:18:00|5638.73|5638.33|5637.98|5637.58|5638.73|5638.33|5637.73|5637.33|329
1720804690000|2024-07-12 17:18:10|5638.23|5637.83|5637.98|5637.58|5638.23|5637.83|5637.98|5637.58|285
1720804700000|2024-07-12 17:18:20|5638.23|5637.83|5638.23|5637.83|5638.48|5638.08|5637.98|5637.58|237
1720804710000|2024-07-12 17:18:30|5637.98|5637.58|5638.23|5637.83|5638.23|5637.83|5637.98|5637.58|262
1720804720000|2024-07-12 17:18:40|5638.48|5638.08|5638.48|5638.08|5638.48|5638.08|5638.48|5638.08|106
1720804730000|2024-07-12 17:18:50|5638.73|5638.33|5638.98|5638.58|5638.98|5638.58|5638.48|5638.08|427
1720804740000|2024-07-12 17:19:00|5638.73|5638.33|5638.98|5638.58|5638.98|5638.58|5638.73|5638.33|161
1720804750000|2024-07-12 17:19:10|5638.73|5638.33|5639.23|5638.83|5639.23|5638.83|5638.73|5638.33|575
1720804760000|2024-07-12 17:19:20|5638.98|5638.58|5639.23|5638.83|5639.23|5638.83|5638.98|5638.58|166
1720804770000|2024-07-12 17:19:30|5638.98|5638.58|5639.23|5638.83|5639.48|5639.08|5638.98|5638.58|278
1720804780000|2024-07-12 17:19:40|5639.48|5639.08|5639.73|5639.33|5639.73|5639.33|5639.23|5638.83|306
1720804790000|2024-07-12 17:19:50|5639.48|5639.08|5639.73|5639.33|5639.73|5639.33|5639.48|5639.08|179
1720804800000|2024-07-12 17:20:00|5639.48|5639.08|5639.48|5639.08|5639.48|5639.08|5639.23|5638.83|300
1720804810000|2024-07-12 17:20:10|5639.23|5638.83|5639.48|5639.08|5639.48|5639.08|5639.23|5638.83|131
1720804820000|2024-07-12 17:20:20|5639.23|5638.83|5639.23|5638.83|5639.48|5639.08|5639.23|5638.83|164
1720804830000|2024-07-12 17:20:30|5639.48|5639.08|5639.48|5639.08|5639.48|5639.08|5639.48|5639.08|50
1720804840000|2024-07-12 17:20:40|5639.73|5639.33|5639.73|5639.33|5639.98|5639.58|5639.73|5639.33|682
1720804850000|2024-07-12 17:20:50|5639.48|5639.08|5639.23|5638.83|5639.48|5639.08|5639.23|5638.83|220
1720804860000|2024-07-12 17:21:00|5639.48|5639.08|5639.48|5639.08|5639.48|5639.08|5639.48|5639.08|209
1720804870000|2024-07-12 17:21:10|5639.73|5639.33|5639.48|5639.08|5639.73|5639.33|5639.48|5639.08|115
1720804880000|2024-07-12 17:21:20|5639.73|5639.33|5639.73|5639.33|5639.73|5639.33|5639.73|5639.33|84
1720804890000|2024-07-12 17:21:30|5639.98|5639.58|5639.98|5639.58|5639.98|5639.58|5639.98|5639.58|260
1720804900000|2024-07-12 17:21:40|5640.23|5639.83|5640.23|5639.83|5640.23|5639.83|5640.23|5639.83|227
1720804910000|2024-07-12 17:21:50|5640.48|5640.08|5640.73|5640.33|5640.73|5640.33|5640.48|5640.08|479
1720804920000|2024-07-12 17:22:00|5640.48|5640.08|5640.48|5640.08|5640.48|5640.08|5640.48|5640.08|332
1720804930000|2024-07-12 17:22:10|5640.73|5640.33|5640.73|5640.33|5641.23|5640.83|5640.48|5640.08|718
1720804940000|2024-07-12 17:22:20|5640.98|5640.58|5640.98|5640.58|5640.98|5640.58|5640.98|5640.58|57
1720804950000|2024-07-12 17:22:30|5640.73|5640.33|5640.73|5640.33|5640.73|5640.33|5640.73|5640.33|194
1720804960000|2024-07-12 17:22:40|5640.98|5640.58|5640.98|5640.58|5640.98|5640.58|5640.73|5640.33|214
1720804970000|2024-07-12 17:22:50|5641.23|5640.83|5641.23|5640.83|5641.23|5640.83|5641.23|5640.83|179
1720804980000|2024-07-12 17:23:00|5641.48|5641.08|5641.23|5640.83|5641.48|5641.08|5641.23|5640.83|516
1720804990000|2024-07-12 17:23:10|5640.98|5640.58|5641.23|5640.83|5641.48|5641.08|5640.98|5640.58|467
1720805000000|2024-07-12 17:23:20|5641.48|5641.08|5641.73|5641.33|5641.98|5641.58|5641.48|5641.08|354
1720805010000|2024-07-12 17:23:30|5641.48|5641.08|5641.48|5641.08|5641.73|5641.33|5641.48|5641.08|303
1720805020000|2024-07-12 17:23:40|5641.73|5641.33|5641.98|5641.58|5641.98|5641.58|5641.48|5641.08|155
1720805030000|2024-07-12 17:23:50|5642.23|5641.83|5642.23|5641.83|5642.23|5641.83|5642.23|5641.83|295
1720805040000|2024-07-12 17:24:00|5641.98|5641.58|5641.73|5641.33|5641.98|5641.58|5641.73|5641.33|430
1720805050000|2024-07-12 17:24:10|5641.98|5641.58|5641.98|5641.58|5641.98|5641.58|5641.73|5641.33|607
1720805060000|2024-07-12 17:24:20|5641.73|5641.33|5641.98|5641.58|5642.23|5641.83|5641.73|5641.33|166
1720805070000|2024-07-12 17:24:30|5642.23|5641.83|5642.48|5642.08|5642.48|5642.08|5642.23|5641.83|405
1720805080000|2024-07-12 17:24:40|5642.73|5642.33|5642.48|5642.08|5642.73|5642.33|5642.48|5642.08|460
1720805090000|2024-07-12 17:24:50|5642.73|5642.33|5642.23|5641.83|5642.73|5642.33|5642.23|5641.83|394
1720805100000|2024-07-12 17:25:00|5642.48|5642.08|5641.73|5641.33|5642.73|5642.33|5641.48|5641.08|1408
1720805110000|2024-07-12 17:25:10|5641.48|5641.08|5641.73|5641.33|5641.98|5641.58|5641.48|5641.08|221
1720805120000|2024-07-12 17:25:20|||||||||173
1720805130000|2024-07-12 17:25:30|5641.98|5641.58|5641.73|5641.33|5641.98|5641.58|5641.73|5641.33|219
1720805140000|2024-07-12 17:25:40|5641.48|5641.08|5641.23|5640.83|5641.48|5641.08|5641.23|5640.83|447
1720805150000|2024-07-12 17:25:50|5641.48|5641.08|5641.48|5641.08|5641.48|5641.08|5641.23|5640.83|230
1720805160000|2024-07-12 17:26:00|5641.23|5640.83|5641.48|5641.08|5641.48|5641.08|5641.23|5640.83|331
1720805170000|2024-07-12 17:26:10|5641.23|5640.83|5641.48|5641.08|5641.48|5641.08|5640.98|5640.58|464
1720805180000|2024-07-12 17:26:20|5641.73|5641.33|5641.48|5641.08|5641.73|5641.33|5641.48|5641.08|205
1720805190000|2024-07-12 17:26:30|5641.23|5640.83|5641.48|5641.08|5641.48|5641.08|5641.23|5640.83|194
1720805200000|2024-07-12 17:26:40|5641.73|5641.33|5641.48|5641.08|5641.73|5641.33|5641.48|5641.08|193
1720805210000|2024-07-12 17:26:50|5641.73|5641.33|5641.48|5641.08|5641.73|5641.33|5641.48|5641.08|283
1720805220000|2024-07-12 17:27:00|5641.73|5641.33|5641.73|5641.33|5641.73|5641.33|5641.48|5641.08|149
1720805230000|2024-07-12 17:27:10|5641.48|5641.08|5641.23|5640.83|5641.48|5641.08|5641.23|5640.83|145
1720805240000|2024-07-12 17:27:20|5641.35|5640.95|5641.48|5641.08|5641.48|5641.08|5641.35|5640.95|44
1720805250000|2024-07-12 17:27:30|5641.73|5641.33|5641.48|5641.08|5641.73|5641.33|5641.48|5641.08|108
1720805260000|2024-07-12 17:27:40|5641.6|5641.2|5641.48|5641.08|5641.73|5641.33|5641.48|5641.08|63
1720805270000|2024-07-12 17:27:50|5641.23|5640.83|5641.73|5641.33|5641.73|5641.33|5641.23|5640.83|201
1720805280000|2024-07-12 17:28:00|5641.98|5641.58|5641.98|5641.58|5642.23|5641.83|5641.98|5641.58|310
1720805290000|2024-07-12 17:28:10|5642.23|5641.83|5642.23|5641.83|5642.23|5641.83|5642.23|5641.83|98
1720805300000|2024-07-12 17:28:20|5642.48|5642.08|5642.98|5642.58|5642.98|5642.58|5642.48|5642.08|312
1720805310000|2024-07-12 17:28:30|5643.23|5642.83|5642.98|5642.58|5643.23|5642.83|5642.98|5642.58|730
1720805320000|2024-07-12 17:28:40|5643.23|5642.83|5643.48|5643.08|5643.48|5643.08|5643.23|5642.83|384
1720805330000|2024-07-12 17:28:50|5643.23|5642.83|5643.73|5643.33|5643.73|5643.33|5643.23|5642.83|405
1720805340000|2024-07-12 17:29:00|5643.48|5643.08|5643.73|5643.33|5643.73|5643.33|5643.48|5643.08|523
1720805350000|2024-07-12 17:29:10|5643.98|5643.58|5643.73|5643.33|5643.98|5643.58|5643.48|5643.08|495
1720805360000|2024-07-12 17:29:20|5643.48|5643.08|5643.73|5643.33|5643.73|5643.33|5643.48|5643.08|277
1720805370000|2024-07-12 17:29:30|||||||||189
1720805380000|2024-07-12 17:29:40|||||||||219
1720805390000|2024-07-12 17:29:50|5643.98|5643.58|5643.98|5643.58|5643.98|5643.58|5643.98|5643.58|198
1720805400000|2024-07-12 17:30:00|5643.48|5643.08|5642.98|5642.58|5643.73|5643.33|5642.73|5642.33|725
1720805410000|2024-07-12 17:30:10|5642.73|5642.33|5642.73|5642.33|5642.73|5642.33|5642.73|5642.33|159
1720805420000|2024-07-12 17:30:20|5642.98|5642.58|5642.48|5642.08|5642.98|5642.58|5642.23|5641.83|568
1720805430000|2024-07-12 17:30:30|5642.73|5642.33|5642.98|5642.58|5642.98|5642.58|5642.73|5642.33|264
1720805440000|2024-07-12 17:30:40|5643.23|5642.83|5643.23|5642.83|5643.73|5643.33|5643.23|5642.83|611
1720805450000|2024-07-12 17:30:50|5642.98|5642.58|5642.98|5642.58|5642.98|5642.58|5642.98|5642.58|286
1720805460000|2024-07-12 17:31:00|5643.23|5642.83|5642.98|5642.58|5643.23|5642.83|5642.73|5642.33|261
1720805470000|2024-07-12 17:31:10|5642.73|5642.33|5642.23|5641.83|5642.73|5642.33|5642.23|5641.83|247
1720805480000|2024-07-12 17:31:20|5641.98|5641.58|5641.98|5641.58|5642.23|5641.83|5641.98|5641.58|253
1720805490000|2024-07-12 17:31:30|5642.23|5641.83|5642.73|5642.33|5642.73|5642.33|5641.98|5641.58|320
1720805500000|2024-07-12 17:31:40|5642.98|5642.58|5643.48|5643.08|5643.48|5643.08|5642.98|5642.58|366
1720805510000|2024-07-12 17:31:50|5643.73|5643.33|5643.23|5642.83|5643.73|5643.33|5643.23|5642.83|492
1720805520000|2024-07-12 17:32:00|5643.48|5643.08|5643.73|5643.33|5643.98|5643.58|5643.23|5642.83|379
1720805530000|2024-07-12 17:32:10|5643.98|5643.58|5644.23|5643.83|5644.23|5643.83|5643.98|5643.58|345
1720805540000|2024-07-12 17:32:20|5644.48|5644.08|5644.73|5644.33|5644.73|5644.33|5644.48|5644.08|744
1720805550000|2024-07-12 17:32:30|5644.98|5644.58|5644.98|5644.58|5645.23|5644.83|5644.98|5644.58|309
1720805560000|2024-07-12 17:32:40|5645.23|5644.83|5645.73|5645.33|5645.98|5645.58|5645.23|5644.83|2908
1720805570000|2024-07-12 17:32:50|5645.48|5645.08|5645.73|5645.33|5645.73|5645.33|5645.48|5645.08|409
1720805580000|2024-07-12 17:33:00|5645.48|5645.08|5646.23|5645.83|5646.48|5646.08|5645.48|5645.08|1186
1720805590000|2024-07-12 17:33:10|5645.98|5645.58|5646.48|5646.08|5646.48|5646.08|5645.98|5645.58|465
1720805600000|2024-07-12 17:33:20|5646.73|5646.33|5646.23|5645.83|5646.73|5646.33|5646.23|5645.83|500
1720805610000|2024-07-12 17:33:30|5646.48|5646.08|5646.73|5646.33|5646.73|5646.33|5645.98|5645.58|497
1720805620000|2024-07-12 17:33:40|5646.48|5646.08|5646.48|5646.08|5646.73|5646.33|5646.48|5646.08|416
1720805630000|2024-07-12 17:33:50|5646.73|5646.33|5646.48|5646.08|5646.73|5646.33|5646.48|5646.08|269
1720805640000|2024-07-12 17:34:00|5646.73|5646.33|5646.48|5646.08|5646.98|5646.58|5646.48|5646.08|553
1720805650000|2024-07-12 17:34:10|5646.73|5646.33|5646.73|5646.33|5646.98|5646.58|5646.73|5646.33|925
1720805660000|2024-07-12 17:34:20|5646.48|5646.08|5646.48|5646.08|5646.48|5646.08|5646.48|5646.08|371
1720805670000|2024-07-12 17:34:30|5646.73|5646.33|5646.73|5646.33|5646.73|5646.33|5646.73|5646.33|119
1720805680000|2024-07-12 17:34:40|5646.98|5646.58|5646.73|5646.33|5646.98|5646.58|5646.73|5646.33|318
1720805690000|2024-07-12 17:34:50|5646.98|5646.58|5646.98|5646.58|5646.98|5646.58|5646.98|5646.58|395
1720805700000|2024-07-12 17:35:00|5646.73|5646.33|5646.73|5646.33|5646.98|5646.58|5646.48|5646.08|746
1720805710000|2024-07-12 17:35:10|5646.48|5646.08|5646.23|5645.83|5646.73|5646.33|5646.23|5645.83|491
1720805720000|2024-07-12 17:35:20|5646.48|5646.08|5647.23|5646.83|5647.23|5646.83|5646.48|5646.08|586
1720805730000|2024-07-12 17:35:30|5647.48|5647.08|5647.23|5646.83|5647.48|5647.08|5647.23|5646.83|412
1720805740000|2024-07-12 17:35:40|5647.48|5647.08|5647.73|5647.33|5647.98|5647.58|5647.48|5647.08|412
1720805750000|2024-07-12 17:35:50|5647.98|5647.58|5648.23|5647.83|5648.23|5647.83|5647.73|5647.33|582
1720805760000|2024-07-12 17:36:00|5647.98|5647.58|5647.73|5647.33|5647.98|5647.58|5647.73|5647.33|394
1720805770000|2024-07-12 17:36:10|5647.98|5647.58|5648.23|5647.83|5648.23|5647.83|5647.98|5647.58|287
1720805780000|2024-07-12 17:36:20|5647.98|5647.58|5647.98|5647.58|5647.98|5647.58|5647.98|5647.58|138
1720805790000|2024-07-12 17:36:30|5647.73|5647.33|5647.73|5647.33|5647.73|5647.33|5647.73|5647.33|301
1720805800000|2024-07-12 17:36:40|5647.98|5647.58|5648.23|5647.83|5648.23|5647.83|5647.73|5647.33|334
1720805810000|2024-07-12 17:36:50|5647.98|5647.58|5647.98|5647.58|5647.98|5647.58|5647.98|5647.58|377
1720805820000|2024-07-12 17:37:00|5648.23|5647.83|5648.23|5647.83|5648.23|5647.83|5648.23|5647.83|159
1720805830000|2024-07-12 17:37:10|5648.48|5648.08|5647.98|5647.58|5648.48|5648.08|5647.98|5647.58|281
1720805840000|2024-07-12 17:37:20|5648.23|5647.83|5648.23|5647.83|5648.48|5648.08|5648.23|5647.83|216
1720805850000|2024-07-12 17:37:30|5647.98|5647.58|5647.73|5647.33|5648.23|5647.83|5647.73|5647.33|303
1720805860000|2024-07-12 17:37:40|5647.98|5647.58|5647.98|5647.58|5648.23|5647.83|5647.98|5647.58|500
1720805870000|2024-07-12 17:37:50|||||||||167
1720805880000|2024-07-12 17:38:00|5647.73|5647.33|5647.73|5647.33|5647.73|5647.33|5647.73|5647.33|395
1720805890000|2024-07-12 17:38:10|5647.98|5647.58|5647.98|5647.58|5647.98|5647.58|5647.98|5647.58|134
1720805900000|2024-07-12 17:38:20|5648.23|5647.83|5648.23|5647.83|5648.23|5647.83|5648.23|5647.83|220
1720805910000|2024-07-12 17:38:30|5647.98|5647.58|5647.98|5647.58|5647.98|5647.58|5647.98|5647.58|295
1720805920000|2024-07-12 17:38:40|5648.23|5647.83|5648.23|5647.83|5648.48|5648.08|5647.98|5647.58|365
1720805930000|2024-07-12 17:38:50|5648.48|5648.08|5648.23|5647.83|5648.48|5648.08|5648.23|5647.83|131
1720805940000|2024-07-12 17:39:00|5647.98|5647.58|5647.98|5647.58|5647.98|5647.58|5647.48|5647.08|882
1720805950000|2024-07-12 17:39:10|5648.23|5647.83|5648.23|5647.83|5648.23|5647.83|5648.23|5647.83|131
1720805960000|2024-07-12 17:39:20|5648.48|5648.08|5648.23|5647.83|5648.48|5648.08|5648.23|5647.83|211
1720805970000|2024-07-12 17:39:30|5647.73|5647.33|5647.73|5647.33|5647.73|5647.33|5647.48|5647.08|1320
1720805980000|2024-07-12 17:39:40|5647.98|5647.58|5648.23|5647.83|5648.23|5647.83|5647.98|5647.58|282
1720805990000|2024-07-12 17:39:50|||||||||277
1720806000000|2024-07-12 17:40:00|5647.98|5647.58|5648.23|5647.83|5648.23|5647.83|5647.98|5647.58|190
1720806010000|2024-07-12 17:40:10|5647.98|5647.58|5647.98|5647.58|5647.98|5647.58|5647.48|5647.08|418
1720806020000|2024-07-12 17:40:20|5647.48|5647.08|5646.73|5646.33|5647.48|5647.08|5646.48|5646.08|1081
1720806030000|2024-07-12 17:40:30|5646.98|5646.58|5647.23|5646.83|5647.48|5647.08|5646.98|5646.58|351
1720806040000|2024-07-12 17:40:40|5647.48|5647.08|5647.48|5647.08|5647.48|5647.08|5647.23|5646.83|366
1720806050000|2024-07-12 17:40:50|5647.23|5646.83|5647.23|5646.83|5647.48|5647.08|5647.23|5646.83|195
1720806060000|2024-07-12 17:41:00|5647.48|5647.08|5647.23|5646.83|5647.48|5647.08|5647.23|5646.83|426
1720806070000|2024-07-12 17:41:10|5647.48|5647.08|5647.73|5647.33|5647.73|5647.33|5647.23|5646.83|251
1720806080000|2024-07-12 17:41:20|5647.98|5647.58|5647.73|5647.33|5647.98|5647.58|5647.48|5647.08|304
1720806090000|2024-07-12 17:41:30|5647.85|5647.45|5648.73|5648.33|5648.73|5648.33|5647.73|5647.33|1118
1720806100000|2024-07-12 17:41:40|5648.98|5648.58|5649.23|5648.83|5649.23|5648.83|5648.73|5648.33|540
1720806110000|2024-07-12 17:41:50|5649.48|5649.08|5649.73|5649.33|5649.73|5649.33|5649.48|5649.08|317
1720806120000|2024-07-12 17:42:00|5649.48|5649.08|5649.73|5649.33|5649.73|5649.33|5649.48|5649.08|946
1720806130000|2024-07-12 17:42:10|5649.48|5649.08|5649.73|5649.33|5649.98|5649.58|5649.48|5649.08|941
1720806140000|2024-07-12 17:42:20|5649.48|5649.08|5649.23|5648.83|5649.48|5649.08|5648.98|5648.58|558
1720806150000|2024-07-12 17:42:30|5649.48|5649.08|5649.73|5649.33|5649.73|5649.33|5649.23|5648.83|175
1720806160000|2024-07-12 17:42:40|5649.98|5649.58|5649.98|5649.58|5649.98|5649.58|5649.98|5649.58|159
1720806170000|2024-07-12 17:42:50|5649.73|5649.33|5649.98|5649.58|5649.98|5649.58|5649.73|5649.33|290
1720806180000|2024-07-12 17:43:00|5650.23|5649.83|5650.98|5650.58|5650.98|5650.58|5650.23|5649.83|875
1720806190000|2024-07-12 17:43:10|5651.23|5650.83|5651.73|5651.33|5651.73|5651.33|5650.98|5650.58|797
1720806200000|2024-07-12 17:43:20|5651.98|5651.58|5651.73|5651.33|5651.98|5651.58|5651.73|5651.33|487
1720806210000|2024-07-12 17:43:30|5651.98|5651.58|5652.23|5651.83|5652.23|5651.83|5651.85|5651.45|570
1720806220000|2024-07-12 17:43:40|5651.98|5651.58|5651.98|5651.58|5651.98|5651.58|5651.48|5651.08|553
1720806230000|2024-07-12 17:43:50|5651.73|5651.33|5651.73|5651.33|5651.73|5651.33|5651.73|5651.33|306
1720806240000|2024-07-12 17:44:00|5651.48|5651.08|5651.48|5651.08|5651.73|5651.33|5651.48|5651.08|354
1720806250000|2024-07-12 17:44:10|5651.73|5651.33|5651.48|5651.08|5651.73|5651.33|5651.48|5651.08|340
1720806260000|2024-07-12 17:44:20|5651.73|5651.33|5651.73|5651.33|5651.98|5651.58|5651.48|5651.08|487
1720806270000|2024-07-12 17:44:30|5651.48|5651.08|5651.98|5651.58|5651.98|5651.58|5651.48|5651.08|608
1720806280000|2024-07-12 17:44:40|5651.73|5651.33|5651.73|5651.33|5651.98|5651.58|5651.73|5651.33|621
1720806290000|2024-07-12 17:44:50|5651.85|5651.45|5651.98|5651.58|5651.98|5651.58|5651.73|5651.33|216
1720806300000|2024-07-12 17:45:00|5652.23|5651.83|5651.48|5651.08|5652.23|5651.83|5651.48|5651.08|538
1720806310000|2024-07-12 17:45:10|5651.23|5650.83|5651.98|5651.58|5651.98|5651.58|5651.23|5650.83|456
1720806320000|2024-07-12 17:45:20|5651.73|5651.33|5651.48|5651.08|5651.73|5651.33|5651.48|5651.08|174
1720806330000|2024-07-12 17:45:30|5651.73|5651.33|5651.98|5651.58|5651.98|5651.58|5651.73|5651.33|271
1720806340000|2024-07-12 17:45:40|5651.73|5651.33|5651.73|5651.33|5651.73|5651.33|5651.73|5651.33|136
1720806350000|2024-07-12 17:45:50|5651.6|5651.2|5651.73|5651.33|5651.73|5651.33|5651.6|5651.2|181
1720806360000|2024-07-12 17:46:00|5652.23|5651.83|5651.73|5651.33|5652.23|5651.83|5651.73|5651.33|536
1720806370000|2024-07-12 17:46:10|5651.98|5651.58|5652.23|5651.83|5652.23|5651.83|5651.98|5651.58|389
1720806380000|2024-07-12 17:46:20|5652.48|5652.08|5652.73|5652.33|5652.73|5652.33|5652.48|5652.08|463
1720806390000|2024-07-12 17:46:30|5652.48|5652.08|5652.73|5652.33|5652.73|5652.33|5652.48|5652.08|493
1720806400000|2024-07-12 17:46:40|5652.98|5652.58|5653.23|5652.83|5653.23|5652.83|5652.98|5652.58|513
1720806410000|2024-07-12 17:46:50|5652.98|5652.58|5653.98|5653.58|5653.98|5653.58|5652.98|5652.58|1612
1720806420000|2024-07-12 17:47:00|5653.73|5653.33|5654.48|5654.08|5654.73|5654.33|5653.73|5653.33|881
1720806430000|2024-07-12 17:47:10|5654.23|5653.83|5653.48|5653.08|5654.23|5653.83|5652.98|5652.58|1298
1720806440000|2024-07-12 17:47:20|5653.23|5652.83|5653.48|5653.08|5653.73|5653.33|5653.23|5652.83|815
1720806450000|2024-07-12 17:47:30|5653.23|5652.83|5653.98|5653.58|5653.98|5653.58|5653.23|5652.83|492
1720806460000|2024-07-12 17:47:40|5653.73|5653.33|5654.23|5653.83|5654.23|5653.83|5653.73|5653.33|424
1720806470000|2024-07-12 17:47:50|5654.48|5654.08|5654.73|5654.33|5654.73|5654.33|5654.23|5653.83|584
1720806480000|2024-07-12 17:48:00|5654.98|5654.58|5655.73|5655.33|5655.73|5655.33|5654.73|5654.33|857
1720806490000|2024-07-12 17:48:10|5655.48|5655.08|5654.73|5654.33|5655.48|5655.08|5654.73|5654.33|1137
1720806500000|2024-07-12 17:48:20|5654.98|5654.58|5655.73|5655.33|5655.73|5655.33|5654.98|5654.58|925
1720806510000|2024-07-12 17:48:30|5655.48|5655.08|5655.23|5654.83|5655.48|5655.08|5654.98|5654.58|505
1720806520000|2024-07-12 17:48:40|5654.98|5654.58|5655.23|5654.83|5655.23|5654.83|5654.98|5654.58|682
1720806530000|2024-07-12 17:48:50|5655.48|5655.08|5655.23|5654.83|5655.48|5655.08|5655.23|5654.83|804
1720806540000|2024-07-12 17:49:00|5655.48|5655.08|5654.98|5654.58|5655.48|5655.08|5654.73|5654.33|451
1720806550000|2024-07-12 17:49:10|5655.23|5654.83|5655.48|5655.08|5655.48|5655.08|5654.98|5654.58|999
1720806560000|2024-07-12 17:49:20|5655.73|5655.33|5655.73|5655.33|5655.98|5655.58|5655.73|5655.33|578
1720806570000|2024-07-12 17:49:30|5655.98|5655.58|5655.98|5655.58|5655.98|5655.58|5655.98|5655.58|291
1720806580000|2024-07-12 17:49:40|5655.73|5655.33|5656.23|5655.83|5656.23|5655.83|5655.73|5655.33|408
1720806590000|2024-07-12 17:49:50|5655.98|5655.58|5655.98|5655.58|5655.98|5655.58|5655.98|5655.58|370
1720806600000|2024-07-12 17:50:00|5655.73|5655.33|5655.23|5654.83|5655.73|5655.33|5654.98|5654.58|781
1720806610000|2024-07-12 17:50:10|5654.98|5654.58|5653.98|5653.58|5654.98|5654.58|5653.98|5653.58|800
1720806620000|2024-07-12 17:50:20|5654.23|5653.83|5654.73|5654.33|5654.73|5654.33|5653.98|5653.58|549
1720806630000|2024-07-12 17:50:30|5654.98|5654.58|5655.98|5655.58|5655.98|5655.58|5654.98|5654.58|534
1720806640000|2024-07-12 17:50:40|5655.73|5655.33|5655.73|5655.33|5655.73|5655.33|5655.48|5655.08|380
1720806650000|2024-07-12 17:50:50|5655.98|5655.58|5655.98|5655.58|5655.98|5655.58|5655.73|5655.33|416
1720806660000|2024-07-12 17:51:00|5655.73|5655.33|5656.23|5655.83|5656.23|5655.83|5655.73|5655.33|184
1720806670000|2024-07-12 17:51:10|5656.1|5655.7|5656.23|5655.83|5656.23|5655.83|5655.98|5655.58|423
1720806680000|2024-07-12 17:51:20|5655.98|5655.58|5656.23|5655.83|5656.23|5655.83|5655.98|5655.58|247
1720806690000|2024-07-12 17:51:30|5656.48|5656.08|5655.73|5655.33|5656.48|5656.08|5655.48|5655.08|489
1720806700000|2024-07-12 17:51:40|5655.48|5655.08|5655.23|5654.83|5655.48|5655.08|5655.23|5654.83|612
1720806710000|2024-07-12 17:51:50|5654.98|5654.58|5654.73|5654.33|5654.98|5654.58|5654.73|5654.33|268
1720806720000|2024-07-12 17:52:00|5654.98|5654.58|5655.48|5655.08|5655.48|5655.08|5654.73|5654.33|560
1720806730000|2024-07-12 17:52:10|5655.23|5654.83|5655.48|5655.08|5655.48|5655.08|5655.23|5654.83|197
1720806740000|2024-07-12 17:52:20|5655.73|5655.33|5654.98|5654.58|5655.73|5655.33|5654.73|5654.33|452
1720806750000|2024-07-12 17:52:30|5655.23|5654.83|5655.23|5654.83|5655.23|5654.83|5654.98|5654.58|478
1720806760000|2024-07-12 17:52:40|5655.48|5655.08|5655.48|5655.08|5655.73|5655.33|5655.23|5654.83|357
1720806770000|2024-07-12 17:52:50|5655.73|5655.33|5655.73|5655.33|5655.73|5655.33|5655.73|5655.33|136
1720806780000|2024-07-12 17:53:00|5655.98|5655.58|5655.73|5655.33|5656.23|5655.83|5655.48|5655.08|806
1720806790000|2024-07-12 17:53:10|5655.98|5655.58|5656.23|5655.83|5656.23|5655.83|5655.98|5655.58|465
1720806800000|2024-07-12 17:53:20|5655.98|5655.58|5655.73|5655.33|5656.23|5655.83|5655.73|5655.33|319
1720806810000|2024-07-12 17:53:30|||||||||309
1720806820000|2024-07-12 17:53:40|5655.48|5655.08|5655.23|5654.83|5655.48|5655.08|5654.98|5654.58|688
1720806830000|2024-07-12 17:53:50|5655.48|5655.08|5655.48|5655.08|5655.73|5655.33|5655.48|5655.08|266
1720806840000|2024-07-12 17:54:00|5655.73|5655.33|5655.73|5655.33|5655.73|5655.33|5655.48|5655.08|300
1720806850000|2024-07-12 17:54:10|5655.98|5655.58|5655.73|5655.33|5655.98|5655.58|5655.73|5655.33|226
1720806860000|2024-07-12 17:54:20|5655.48|5655.08|5655.73|5655.33|5655.73|5655.33|5655.48|5655.08|167
1720806870000|2024-07-12 17:54:30|5655.48|5655.08|5655.48|5655.08|5655.73|5655.33|5655.48|5655.08|254
1720806880000|2024-07-12 17:54:40|5655.23|5654.83|5655.73|5655.33|5655.73|5655.33|5654.98|5654.58|439
1720806890000|2024-07-12 17:54:50|||||||||79
1720806900000|2024-07-12 17:55:00|5655.48|5655.08|5655.98|5655.58|5655.98|5655.58|5655.23|5654.83|370
1720806910000|2024-07-12 17:55:10|||||||||269
1720806920000|2024-07-12 17:55:20|5656.23|5655.83|5655.98|5655.58|5656.23|5655.83|5655.98|5655.58|268
1720806930000|2024-07-12 17:55:30|||||||||87
1720806940000|2024-07-12 17:55:40|5656.23|5655.83|5656.23|5655.83|5656.48|5656.08|5656.23|5655.83|419
1720806950000|2024-07-12 17:55:50|5655.98|5655.58|5656.23|5655.83|5656.23|5655.83|5655.98|5655.58|398
1720806960000|2024-07-12 17:56:00|5656.48|5656.08|5656.23|5655.83|5656.48|5656.08|5656.23|5655.83|614
1720806970000|2024-07-12 17:56:10|5656.48|5656.08|5656.48|5656.08|5656.48|5656.08|5656.48|5656.08|199
1720806980000|2024-07-12 17:56:20|5656.23|5655.83|5656.23|5655.83|5656.23|5655.83|5655.98|5655.58|503
1720806990000|2024-07-12 17:56:30|5655.98|5655.58|5656.23|5655.83|5656.23|5655.83|5655.98|5655.58|124
1720807000000|2024-07-12 17:56:40|5655.98|5655.58|5655.98|5655.58|5655.98|5655.58|5655.73|5655.33|386
1720807010000|2024-07-12 17:56:50|5655.73|5655.33|5656.23|5655.83|5656.23|5655.83|5655.73|5655.33|247
1720807020000|2024-07-12 17:57:00|5655.98|5655.58|5655.73|5655.33|5656.23|5655.83|5655.73|5655.33|429
1720807030000|2024-07-12 17:57:10|5655.48|5655.08|5655.48|5655.08|5655.73|5655.33|5655.23|5654.83|428
1720807040000|2024-07-12 17:57:20|5655.73|5655.33|5654.98|5654.58|5655.73|5655.33|5654.98|5654.58|448
1720807050000|2024-07-12 17:57:30|5655.23|5654.83|5653.98|5653.58|5655.23|5654.83|5653.98|5653.58|1078
1720807060000|2024-07-12 17:57:40|5653.73|5653.33|5652.98|5652.58|5653.85|5653.45|5652.98|5652.58|1067
1720807070000|2024-07-12 17:57:50|5653.23|5652.83|5652.98|5652.58|5653.23|5652.83|5652.98|5652.58|1316
1720807080000|2024-07-12 17:58:00|5653.23|5652.83|5651.48|5651.08|5653.23|5652.83|5651.48|5651.08|1130
1720807090000|2024-07-12 17:58:10|5651.23|5650.83|5651.73|5651.33|5652.23|5651.83|5651.23|5650.83|1173
1720807100000|2024-07-12 17:58:20|5651.48|5651.08|5651.23|5650.83|5651.48|5651.08|5650.98|5650.58|873
1720807110000|2024-07-12 17:58:30|5650.98|5650.58|5650.73|5650.33|5651.23|5650.83|5650.73|5650.33|434
1720807120000|2024-07-12 17:58:40|5650.98|5650.58|5650.98|5650.58|5651.23|5650.83|5650.98|5650.58|697
1720807130000|2024-07-12 17:58:50|5651.23|5650.83|5651.23|5650.83|5651.23|5650.83|5650.98|5650.58|570
1720807140000|2024-07-12 17:59:00|5651.48|5651.08|5650.73|5650.33|5651.48|5651.08|5650.73|5650.33|722
1720807150000|2024-07-12 17:59:10|5650.98|5650.58|5651.23|5650.83|5651.48|5651.08|5650.98|5650.58|485
1720807160000|2024-07-12 17:59:20|5650.98|5650.58|5649.98|5649.58|5650.98|5650.58|5649.98|5649.58|1122
1720807170000|2024-07-12 17:59:30|5649.85|5649.45|5650.23|5649.83|5650.23|5649.83|5649.73|5649.33|602
1720807180000|2024-07-12 17:59:40|5649.73|5649.33|5649.73|5649.33|5649.73|5649.33|5649.23|5648.83|859
1720807190000|2024-07-12 17:59:50|5649.98|5649.58|5650.23|5649.83|5650.48|5650.08|5649.98|5649.58|546
1720807200000|2024-07-12 18:00:00|5649.98|5649.58|5648.98|5648.58|5650.48|5650.08|5648.98|5648.58|1364
1720807210000|2024-07-12 18:00:10|5648.73|5648.33|5647.48|5647.08|5648.73|5648.33|5646.73|5646.33|2224
1720807220000|2024-07-12 18:00:20|5647.73|5647.33|5648.73|5648.33|5648.98|5648.58|5647.73|5647.33|1056
1720807230000|2024-07-12 18:00:30|5648.98|5648.58|5649.23|5648.83|5649.23|5648.83|5648.23|5647.83|788
1720807240000|2024-07-12 18:00:40|5649.48|5649.08|5650.23|5649.83|5650.23|5649.83|5649.23|5648.83|556
1720807250000|2024-07-12 18:00:50|5649.98|5649.58|5650.48|5650.08|5650.48|5650.08|5649.98|5649.58|523
1720807260000|2024-07-12 18:01:00|5650.73|5650.33|5651.6|5651.2|5651.73|5651.33|5650.73|5650.33|866
1720807270000|2024-07-12 18:01:10|5651.73|5651.33|5651.48|5651.08|5651.73|5651.33|5651.23|5650.83|484
1720807280000|2024-07-12 18:01:20|5651.23|5650.83|5650.48|5650.08|5651.23|5650.83|5650.23|5649.83|765
1720807290000|2024-07-12 18:01:30|5650.73|5650.33|5650.98|5650.58|5651.23|5650.83|5650.73|5650.33|377
1720807300000|2024-07-12 18:01:40|5650.73|5650.33|5650.73|5650.33|5650.98|5650.58|5650.73|5650.33|325
1720807310000|2024-07-12 18:01:50|5650.98|5650.58|5650.98|5650.58|5650.98|5650.58|5650.73|5650.33|424
1720807320000|2024-07-12 18:02:00|5650.48|5650.08|5650.73|5650.33|5650.73|5650.33|5649.98|5649.58|594
1720807330000|2024-07-12 18:02:10|5650.48|5650.08|5650.98|5650.58|5650.98|5650.58|5650.23|5649.83|312
1720807340000|2024-07-12 18:02:20|5651.23|5650.83|5651.73|5651.33|5651.73|5651.33|5650.98|5650.58|299
1720807350000|2024-07-12 18:02:30|5651.48|5651.08|5651.23|5650.83|5651.48|5651.08|5650.98|5650.58|358
1720807360000|2024-07-12 18:02:40|5651.48|5651.08|5651.23|5650.83|5651.48|5651.08|5651.23|5650.83|308
1720807370000|2024-07-12 18:02:50|||||||||130
1720807380000|2024-07-12 18:03:00|5651.48|5651.08|5650.73|5650.33|5651.48|5651.08|5650.48|5650.08|682
1720807390000|2024-07-12 18:03:10|5650.48|5650.08|5650.73|5650.33|5650.73|5650.33|5650.23|5649.83|444
1720807400000|2024-07-12 18:03:20|5650.85|5650.45|5650.98|5650.58|5650.98|5650.58|5650.73|5650.33|124
1720807410000|2024-07-12 18:03:30|5651.23|5650.83|5650.98|5650.58|5651.23|5650.83|5650.73|5650.33|234
1720807420000|2024-07-12 18:03:40|5651.23|5650.83|5651.48|5651.08|5651.48|5651.08|5651.23|5650.83|174
1720807430000|2024-07-12 18:03:50|5651.73|5651.33|5651.73|5651.33|5651.73|5651.33|5651.48|5651.08|369
1720807440000|2024-07-12 18:04:00|5651.48|5651.08|5651.48|5651.08|5651.48|5651.08|5651.23|5650.83|347
1720807450000|2024-07-12 18:04:10|5651.73|5651.33|5651.98|5651.58|5651.98|5651.58|5651.73|5651.33|228
1720807460000|2024-07-12 18:04:20|5651.73|5651.33|5651.98|5651.58|5651.98|5651.58|5651.73|5651.33|421
1720807470000|2024-07-12 18:04:30|5652.23|5651.83|5652.48|5652.08|5652.48|5652.08|5651.98|5651.58|755
1720807480000|2024-07-12 18:04:40|5652.23|5651.83|5652.48|5652.08|5652.48|5652.08|5652.23|5651.83|137
1720807490000|2024-07-12 18:04:50|5652.73|5652.33|5652.98|5652.58|5652.98|5652.58|5652.73|5652.33|340
1720807500000|2024-07-12 18:05:00|5652.73|5652.33|5651.98|5651.58|5652.73|5652.33|5651.98|5651.58|732
1720807510000|2024-07-12 18:05:10|5652.23|5651.83|5652.73|5652.33|5652.73|5652.33|5652.23|5651.83|356
1720807520000|2024-07-12 18:05:20|5652.98|5652.58|5652.73|5652.33|5653.23|5652.83|5652.73|5652.33|358
1720807530000|2024-07-12 18:05:30|5652.98|5652.58|5652.73|5652.33|5652.98|5652.58|5652.48|5652.08|307
1720807540000|2024-07-12 18:05:40|5652.98|5652.58|5652.73|5652.33|5652.98|5652.58|5652.73|5652.33|208
1720807550000|2024-07-12 18:05:50|5652.48|5652.08|5652.48|5652.08|5652.48|5652.08|5652.48|5652.08|198
1720807560000|2024-07-12 18:06:00|5652.73|5652.33|5652.73|5652.33|5652.98|5652.58|5652.73|5652.33|124
1720807570000|2024-07-12 18:06:10|5652.98|5652.58|5652.73|5652.33|5652.98|5652.58|5652.48|5652.08|212
1720807580000|2024-07-12 18:06:20|5652.48|5652.08|5652.73|5652.33|5652.98|5652.58|5652.48|5652.08|217
1720807590000|2024-07-12 18:06:30|5652.98|5652.58|5652.48|5652.08|5652.98|5652.58|5652.48|5652.08|271
1720807600000|2024-07-12 18:06:40|5652.73|5652.33|5652.73|5652.33|5652.98|5652.58|5652.73|5652.33|199
1720807610000|2024-07-12 18:06:50|5652.48|5652.08|5652.48|5652.08|5652.98|5652.58|5652.48|5652.08|337
1720807620000|2024-07-12 18:07:00|5652.73|5652.33|5652.48|5652.08|5652.98|5652.58|5652.48|5652.08|178
1720807630000|2024-07-12 18:07:10|5652.73|5652.33|5651.73|5651.33|5652.85|5652.45|5651.73|5651.33|807
1720807640000|2024-07-12 18:07:20|5651.6|5651.2|5650.98|5650.58|5651.73|5651.33|5650.73|5650.33|860
1720807650000|2024-07-12 18:07:30|5650.73|5650.33|5650.98|5650.58|5651.23|5650.83|5650.73|5650.33|316
1720807660000|2024-07-12 18:07:40|5650.73|5650.33|5649.98|5649.58|5650.73|5650.33|5649.98|5649.58|523
1720807670000|2024-07-12 18:07:50|5650.23|5649.83|5650.23|5649.83|5650.23|5649.83|5649.98|5649.58|323
1720807680000|2024-07-12 18:08:00|5649.98|5649.58|5650.23|5649.83|5650.73|5650.33|5649.98|5649.58|388
1720807690000|2024-07-12 18:08:10|5650.48|5650.08|5651.48|5651.08|5651.48|5651.08|5650.48|5650.08|316
1720807700000|2024-07-12 18:08:20|5651.23|5650.83|5651.23|5650.83|5651.23|5650.83|5650.73|5650.33|525
1720807710000|2024-07-12 18:08:30|5650.98|5650.58|5651.48|5651.08|5651.48|5651.08|5650.98|5650.58|184
1720807720000|2024-07-12 18:08:40|5651.23|5650.83|5651.23|5650.83|5651.73|5651.33|5651.23|5650.83|263
1720807730000|2024-07-12 18:08:50|5650.98|5650.58|5651.23|5650.83|5651.23|5650.83|5650.73|5650.33|700
1720807740000|2024-07-12 18:09:00|5651.48|5651.08|5651.48|5651.08|5651.73|5651.33|5651.48|5651.08|208
1720807750000|2024-07-12 18:09:10|5650.98|5650.58|5652.23|5651.83|5652.23|5651.83|5650.98|5650.58|594
1720807760000|2024-07-12 18:09:20|5651.98|5651.58|5652.23|5651.83|5652.23|5651.83|5651.73|5651.33|355
1720807770000|2024-07-12 18:09:30|5652.48|5652.08|5652.23|5651.83|5652.48|5652.08|5652.23|5651.83|192
1720807780000|2024-07-12 18:09:40|5651.98|5651.58|5652.23|5651.83|5652.23|5651.83|5651.98|5651.58|199
1720807790000|2024-07-12 18:09:50|5652.1|5651.7|5651.98|5651.58|5652.23|5651.83|5651.98|5651.58|212
1720807800000|2024-07-12 18:10:00|5652.23|5651.83|5652.23|5651.83|5652.23|5651.83|5652.23|5651.83|118
1720807810000|2024-07-12 18:10:10|5652.48|5652.08|5653.23|5652.83|5653.23|5652.83|5652.48|5652.08|527
1720807820000|2024-07-12 18:10:20|5652.98|5652.58|5653.23|5652.83|5653.48|5653.08|5652.98|5652.58|675
1720807830000|2024-07-12 18:10:30|5652.98|5652.58|5653.73|5653.33|5653.98|5653.58|5652.98|5652.58|621
1720807840000|2024-07-12 18:10:40|5653.85|5653.45|5653.73|5653.33|5653.85|5653.45|5653.73|5653.33|282
1720807850000|2024-07-12 18:10:50|5653.48|5653.08|5653.48|5653.08|5653.73|5653.33|5653.48|5653.08|173
1720807860000|2024-07-12 18:11:00|5653.73|5653.33|5653.48|5653.08|5653.73|5653.33|5653.48|5653.08|216
1720807870000|2024-07-12 18:11:10|5652.98|5652.58|5652.98|5652.58|5652.98|5652.58|5652.73|5652.33|500
1720807880000|2024-07-12 18:11:20|5653.23|5652.83|5652.98|5652.58|5653.23|5652.83|5652.98|5652.58|298
1720807890000|2024-07-12 18:11:30|5653.23|5652.83|5653.23|5652.83|5653.48|5653.08|5652.98|5652.58|156
1720807900000|2024-07-12 18:11:40|5652.98|5652.58|5652.73|5652.33|5652.98|5652.58|5652.73|5652.33|180
1720807910000|2024-07-12 18:11:50|5652.48|5652.08|5652.98|5652.58|5652.98|5652.58|5652.48|5652.08|231
1720807920000|2024-07-12 18:12:00|5652.73|5652.33|5652.98|5652.58|5652.98|5652.58|5652.73|5652.33|340
1720807930000|2024-07-12 18:12:10|5652.73|5652.33|5652.48|5652.08|5652.73|5652.33|5652.48|5652.08|269
1720807940000|2024-07-12 18:12:20|5652.73|5652.33|5652.98|5652.58|5652.98|5652.58|5652.73|5652.33|184
1720807950000|2024-07-12 18:12:30|5652.73|5652.33|5651.73|5651.33|5652.85|5652.45|5651.73|5651.33|327
1720807960000|2024-07-12 18:12:40|5651.98|5651.58|5652.48|5652.08|5652.48|5652.08|5651.98|5651.58|174
1720807970000|2024-07-12 18:12:50|||||||||124
1720807980000|2024-07-12 18:13:00|5651.98|5651.58|5651.98|5651.58|5651.98|5651.58|5651.98|5651.58|178
1720807990000|2024-07-12 18:13:10|5652.23|5651.83|5651.73|5651.33|5652.23|5651.83|5651.73|5651.33|235
1720808000000|2024-07-12 18:13:20|5651.98|5651.58|5652.48|5652.08|5652.48|5652.08|5651.98|5651.58|366
1720808010000|2024-07-12 18:13:30|||||||||130
1720808020000|2024-07-12 18:13:40|5652.23|5651.83|5651.98|5651.58|5652.48|5652.08|5651.98|5651.58|290
1720808030000|2024-07-12 18:13:50|5651.73|5651.33|5651.73|5651.33|5651.98|5651.58|5651.73|5651.33|146
1720808040000|2024-07-12 18:14:00|5651.85|5651.45|5651.73|5651.33|5651.85|5651.45|5651.48|5651.08|311
1720808050000|2024-07-12 18:14:10|5651.85|5651.45|5651.98|5651.58|5651.98|5651.58|5651.73|5651.33|185
1720808060000|2024-07-12 18:14:20|5652.23|5651.83|5651.73|5651.33|5652.23|5651.83|5651.73|5651.33|171
1720808070000|2024-07-12 18:14:30|5651.98|5651.58|5651.98|5651.58|5651.98|5651.58|5651.73|5651.33|177
1720808080000|2024-07-12 18:14:40|5651.73|5651.33|5651.98|5651.58|5652.23|5651.83|5651.73|5651.33|246
1720808090000|2024-07-12 18:14:50|||||||||72
1720808100000|2024-07-12 18:15:00|5652.23|5651.83|5652.73|5652.33|5652.73|5652.33|5652.23|5651.83|261
1720808110000|2024-07-12 18:15:10|5652.48|5652.08|5652.48|5652.08|5652.48|5652.08|5652.23|5651.83|382
1720808120000|2024-07-12 18:15:20|5652.73|5652.33|5652.23|5651.83|5652.73|5652.33|5652.23|5651.83|550
1720808130000|2024-07-12 18:15:30|5652.48|5652.08|5652.23|5651.83|5652.48|5652.08|5652.23|5651.83|110
1720808140000|2024-07-12 18:15:40|5652.48|5652.08|5652.23|5651.83|5652.48|5652.08|5652.23|5651.83|87
1720808150000|2024-07-12 18:15:50|5651.98|5651.58|5651.23|5650.83|5652.23|5651.83|5651.23|5650.83|461
1720808160000|2024-07-12 18:16:00|5651.48|5651.08|5651.23|5650.83|5651.48|5651.08|5650.98|5650.58|384
1720808170000|2024-07-12 18:16:10|5651.48|5651.08|5651.23|5650.83|5651.73|5651.33|5650.98|5650.58|631
1720808180000|2024-07-12 18:16:20|5651.48|5651.08|5651.23|5650.83|5651.48|5651.08|5651.23|5650.83|153
1720808190000|2024-07-12 18:16:30|5651.48|5651.08|5651.48|5651.08|5651.48|5651.08|5651.23|5650.83|225
1720808200000|2024-07-12 18:16:40|5651.73|5651.33|5652.48|5652.08|5652.48|5652.08|5651.73|5651.33|211
1720808210000|2024-07-12 18:16:50|5652.35|5651.95|5652.98|5652.58|5652.98|5652.58|5652.23|5651.83|328
1720808220000|2024-07-12 18:17:00|5652.73|5652.33|5652.23|5651.83|5652.73|5652.33|5652.23|5651.83|333
1720808230000|2024-07-12 18:17:10|5652.35|5651.95|5652.48|5652.08|5652.48|5652.08|5652.23|5651.83|181
1720808240000|2024-07-12 18:17:20|||||||||2
1720808250000|2024-07-12 18:17:30|5652.23|5651.83|5652.23|5651.83|5652.48|5652.08|5652.23|5651.83|155
1720808260000|2024-07-12 18:17:40|5652.48|5652.08|5652.48|5652.08|5652.48|5652.08|5652.48|5652.08|70
1720808270000|2024-07-12 18:17:50|5652.73|5652.33|5652.48|5652.08|5652.98|5652.58|5652.48|5652.08|181
1720808280000|2024-07-12 18:18:00|5652.73|5652.33|5652.98|5652.58|5652.98|5652.58|5652.48|5652.08|229
1720808290000|2024-07-12 18:18:10|5653.23|5652.83|5652.73|5652.33|5653.23|5652.83|5652.73|5652.33|445
1720808300000|2024-07-12 18:18:20|5652.98|5652.58|5652.73|5652.33|5652.98|5652.58|5652.48|5652.08|210
1720808310000|2024-07-12 18:18:30|||||||||23
1720808320000|2024-07-12 18:18:40|5652.98|5652.58|5652.73|5652.33|5652.98|5652.58|5652.73|5652.33|185
1720808330000|2024-07-12 18:18:50|5652.48|5652.08|5652.48|5652.08|5652.48|5652.08|5652.48|5652.08|172
1720808340000|2024-07-12 18:19:00|5652.23|5651.83|5652.23|5651.83|5652.23|5651.83|5651.73|5651.33|489
1720808350000|2024-07-12 18:19:10|||||||||6
1720808360000|2024-07-12 18:19:20|||||||||208
1720808370000|2024-07-12 18:19:30|5651.98|5651.58|5651.73|5651.33|5651.98|5651.58|5651.73|5651.33|212
1720808380000|2024-07-12 18:19:40|5651.98|5651.58|5651.98|5651.58|5651.98|5651.58|5651.73|5651.33|228
1720808390000|2024-07-12 18:19:50|5651.73|5651.33|5651.48|5651.08|5651.73|5651.33|5651.48|5651.08|209
1720808400000|2024-07-12 18:20:00|5651.23|5650.83|5651.48|5651.08|5651.48|5651.08|5651.23|5650.83|232
1720808410000|2024-07-12 18:20:10|5651.23|5650.83|5651.73|5651.33|5651.98|5651.58|5651.23|5650.83|148
1720808420000|2024-07-12 18:20:20|5651.98|5651.58|5651.23|5650.83|5651.98|5651.58|5651.23|5650.83|214
1720808430000|2024-07-12 18:20:30|5650.98|5650.58|5650.73|5650.33|5650.98|5650.58|5650.73|5650.33|399
1720808440000|2024-07-12 18:20:40|5650.98|5650.58|5650.98|5650.58|5650.98|5650.58|5650.73|5650.33|246
1720808450000|2024-07-12 18:20:50|5650.73|5650.33|5650.23|5649.83|5650.73|5650.33|5650.23|5649.83|368
1720808460000|2024-07-12 18:21:00|5649.98|5649.58|5649.98|5649.58|5650.48|5650.08|5649.98|5649.58|511
1720808470000|2024-07-12 18:21:10|5650.23|5649.83|5649.73|5649.33|5650.23|5649.83|5649.73|5649.33|624
1720808480000|2024-07-12 18:21:20|5649.48|5649.08|5649.48|5649.08|5649.48|5649.08|5648.85|5648.45|722
1720808490000|2024-07-12 18:21:30|5649.23|5648.83|5649.48|5649.08|5649.73|5649.33|5649.23|5648.83|447
1720808500000|2024-07-12 18:21:40|5649.73|5649.33|5649.48|5649.08|5649.73|5649.33|5649.48|5649.08|312
1720808510000|2024-07-12 18:21:50|5649.6|5649.2|5649.48|5649.08|5649.6|5649.2|5649.48|5649.08|98
1720808520000|2024-07-12 18:22:00|5649.23|5648.83|5648.73|5648.33|5649.23|5648.83|5648.73|5648.33|482
1720808530000|2024-07-12 18:22:10|5648.48|5648.08|5647.48|5647.08|5648.48|5648.08|5646.98|5646.58|1808
1720808540000|2024-07-12 18:22:20|5647.23|5646.83|5647.23|5646.83|5647.73|5647.33|5647.23|5646.83|451
1720808550000|2024-07-12 18:22:30|5646.98|5646.58|5646.98|5646.58|5647.48|5647.08|5646.48|5646.08|1105
1720808560000|2024-07-12 18:22:40|5647.23|5646.83|5647.23|5646.83|5647.23|5646.83|5646.98|5646.58|317
1720808570000|2024-07-12 18:22:50|5647.48|5647.08|5648.23|5647.83|5648.23|5647.83|5647.48|5647.08|681
1720808580000|2024-07-12 18:23:00|5648.48|5648.08|5648.73|5648.33|5648.98|5648.58|5648.48|5648.08|618
1720808590000|2024-07-12 18:23:10|5648.98|5648.58|5648.98|5648.58|5648.98|5648.58|5648.73|5648.33|511
1720808600000|2024-07-12 18:23:20|5648.73|5648.33|5648.73|5648.33|5648.73|5648.33|5648.73|5648.33|113
1720808610000|2024-07-12 18:23:30|5648.98|5648.58|5648.48|5648.08|5648.98|5648.58|5648.48|5648.08|183
1720808620000|2024-07-12 18:23:40|5648.23|5647.83|5648.48|5648.08|5648.48|5648.08|5648.23|5647.83|198
1720808630000|2024-07-12 18:23:50|5648.23|5647.83|5648.48|5648.08|5648.48|5648.08|5648.23|5647.83|346
1720808640000|2024-07-12 18:24:00|5648.73|5648.33|5648.23|5647.83|5648.73|5648.33|5648.23|5647.83|315
1720808650000|2024-07-12 18:24:10|5647.98|5647.58|5647.98|5647.58|5648.23|5647.83|5647.98|5647.58|462
1720808660000|2024-07-12 18:24:20|5647.73|5647.33|5647.98|5647.58|5647.98|5647.58|5647.73|5647.33|277
1720808670000|2024-07-12 18:24:30|5648.23|5647.83|5648.23|5647.83|5648.23|5647.83|5647.98|5647.58|287
1720808680000|2024-07-12 18:24:40|5648.35|5647.95|5648.23|5647.83|5648.48|5648.08|5647.98|5647.58|239
1720808690000|2024-07-12 18:24:50|5647.98|5647.58|5647.98|5647.58|5648.23|5647.83|5647.98|5647.58|165
1720808700000|2024-07-12 18:25:00|5647.73|5647.33|5647.98|5647.58|5647.98|5647.58|5647.73|5647.33|425
1720808710000|2024-07-12 18:25:10|5647.48|5647.08|5647.23|5646.83|5647.73|5647.33|5647.23|5646.83|351
1720808720000|2024-07-12 18:25:20|5646.98|5646.58|5646.73|5646.33|5646.98|5646.58|5646.23|5645.83|1085
1720808730000|2024-07-12 18:25:30|5646.98|5646.58|5646.73|5646.33|5646.98|5646.58|5646.73|5646.33|433
1720808740000|2024-07-12 18:25:40|5646.48|5646.08|5646.48|5646.08|5646.48|5646.08|5646.48|5646.08|234
1720808750000|2024-07-12 18:25:50|5646.73|5646.33|5646.23|5645.83|5646.73|5646.33|5646.23|5645.83|418
1720808760000|2024-07-12 18:26:00|5646.48|5646.08|5646.48|5646.08|5647.23|5646.83|5646.23|5645.83|395
1720808770000|2024-07-12 18:26:10|5646.73|5646.33|5645.98|5645.58|5646.73|5646.33|5645.98|5645.58|575
1720808780000|2024-07-12 18:26:20|5646.23|5645.83|5646.48|5646.08|5646.48|5646.08|5646.23|5645.83|550
1720808790000|2024-07-12 18:26:30|5646.23|5645.83|5646.23|5645.83|5646.48|5646.08|5645.98|5645.58|393
1720808800000|2024-07-12 18:26:40|5646.48|5646.08|5647.23|5646.83|5647.23|5646.83|5646.48|5646.08|340
1720808810000|2024-07-12 18:26:50|5646.98|5646.58|5646.73|5646.33|5646.98|5646.58|5646.48|5646.08|496
1720808820000|2024-07-12 18:27:00|5646.98|5646.58|5647.23|5646.83|5647.48|5647.08|5646.98|5646.58|273
1720808830000|2024-07-12 18:27:10|5647.48|5647.08|5647.98|5647.58|5647.98|5647.58|5647.48|5647.08|500
1720808840000|2024-07-12 18:27:20|5648.23|5647.83|5647.73|5647.33|5648.23|5647.83|5647.73|5647.33|282
1720808850000|2024-07-12 18:27:30|5647.98|5647.58|5647.98|5647.58|5647.98|5647.58|5647.73|5647.33|242
1720808860000|2024-07-12 18:27:40|5648.23|5647.83|5648.23|5647.83|5648.35|5647.95|5648.23|5647.83|187
1720808870000|2024-07-12 18:27:50|5648.48|5648.08|5648.73|5648.33|5648.73|5648.33|5648.23|5647.83|265
1720808880000|2024-07-12 18:28:00|5648.98|5648.58|5648.48|5648.08|5648.98|5648.58|5648.48|5648.08|696
1720808890000|2024-07-12 18:28:10|5648.73|5648.33|5648.23|5647.83|5648.73|5648.33|5648.23|5647.83|387
1720808900000|2024-07-12 18:28:20|5647.98|5647.58|5648.23|5647.83|5648.23|5647.83|5647.98|5647.58|126
1720808910000|2024-07-12 18:28:30|5648.48|5648.08|5648.23|5647.83|5648.48|5648.08|5648.23|5647.83|105
1720808920000|2024-07-12 18:28:40|5647.98|5647.58|5647.98|5647.58|5647.98|5647.58|5647.98|5647.58|67
1720808930000|2024-07-12 18:28:50|5648.23|5647.83|5647.98|5647.58|5648.23|5647.83|5647.98|5647.58|210
1720808940000|2024-07-12 18:29:00|5648.1|5647.7|5649.48|5649.08|5649.48|5649.08|5648.1|5647.7|533
1720808950000|2024-07-12 18:29:10|5649.23|5648.83|5649.48|5649.08|5649.48|5649.08|5648.73|5648.33|597
1720808960000|2024-07-12 18:29:20|5649.23|5648.83|5649.48|5649.08|5649.73|5649.33|5649.23|5648.83|405
1720808970000|2024-07-12 18:29:30|5649.73|5649.33|5649.48|5649.08|5649.73|5649.33|5649.48|5649.08|476
1720808980000|2024-07-12 18:29:40|5649.73|5649.33|5649.73|5649.33|5649.73|5649.33|5649.48|5649.08|205
1720808990000|2024-07-12 18:29:50|5649.98|5649.58|5649.98|5649.58|5649.98|5649.58|5649.73|5649.33|474
1720809000000|2024-07-12 18:30:00|5649.73|5649.33|5649.73|5649.33|5649.98|5649.58|5649.73|5649.33|516
1720809010000|2024-07-12 18:30:10|5649.98|5649.58|5649.48|5649.08|5649.98|5649.58|5649.48|5649.08|341
1720809020000|2024-07-12 18:30:20|5649.73|5649.33|5649.23|5648.83|5649.73|5649.33|5649.23|5648.83|246
1720809030000|2024-07-12 18:30:30|5648.98|5648.58|5648.98|5648.58|5648.98|5648.58|5648.98|5648.58|343
1720809040000|2024-07-12 18:30:40|5648.73|5648.33|5648.98|5648.58|5648.98|5648.58|5648.6|5648.2|256
1720809050000|2024-07-12 18:30:50|5649.23|5648.83|5648.98|5648.58|5649.23|5648.83|5648.98|5648.58|166
1720809060000|2024-07-12 18:31:00|5648.73|5648.33|5647.98|5647.58|5648.73|5648.33|5647.98|5647.58|485
1720809070000|2024-07-12 18:31:10|5648.1|5647.7|5648.73|5648.33|5648.73|5648.33|5647.98|5647.58|559
1720809080000|2024-07-12 18:31:20|||||||||115
1720809090000|2024-07-12 18:31:30|5648.23|5647.83|5648.23|5647.83|5648.23|5647.83|5648.23|5647.83|131
1720809100000|2024-07-12 18:31:40|5648.48|5648.08|5648.23|5647.83|5648.48|5648.08|5648.23|5647.83|193
1720809110000|2024-07-12 18:31:50|5648.48|5648.08|5648.73|5648.33|5648.98|5648.58|5648.48|5648.08|246
1720809120000|2024-07-12 18:32:00|||||||||115
1720809130000|2024-07-12 18:32:10|5648.48|5648.08|5647.98|5647.58|5648.48|5648.08|5647.98|5647.58|249
1720809140000|2024-07-12 18:32:20|5648.23|5647.83|5648.48|5648.08|5648.48|5648.08|5647.98|5647.58|261
1720809150000|2024-07-12 18:32:30|5648.23|5647.83|5648.48|5648.08|5648.48|5648.08|5648.23|5647.83|228
1720809160000|2024-07-12 18:32:40|5648.23|5647.83|5648.23|5647.83|5648.23|5647.83|5648.23|5647.83|176
1720809170000|2024-07-12 18:32:50|5648.48|5648.08|5647.98|5647.58|5648.48|5648.08|5647.98|5647.58|91
1720809180000|2024-07-12 18:33:00|5648.23|5647.83|5648.23|5647.83|5648.73|5648.33|5648.23|5647.83|622
1720809190000|2024-07-12 18:33:10|5647.98|5647.58|5648.23|5647.83|5648.23|5647.83|5647.48|5647.08|402
1720809200000|2024-07-12 18:33:20|5648.48|5648.08|5648.48|5648.08|5648.48|5648.08|5648.23|5647.83|130
1720809210000|2024-07-12 18:33:30|5648.73|5648.33|5648.73|5648.33|5648.73|5648.33|5648.48|5648.08|331
1720809220000|2024-07-12 18:33:40|5648.48|5648.08|5648.48|5648.08|5648.48|5648.08|5648.48|5648.08|70
1720809230000|2024-07-12 18:33:50|5648.23|5647.83|5648.23|5647.83|5648.23|5647.83|5647.98|5647.58|115
1720809240000|2024-07-12 18:34:00|5647.98|5647.58|5648.23|5647.83|5648.23|5647.83|5647.73|5647.33|218
1720809250000|2024-07-12 18:34:10|5647.98|5647.58|5647.98|5647.58|5648.23|5647.83|5647.98|5647.58|145
1720809260000|2024-07-12 18:34:20|5647.85|5647.45|5647.98|5647.58|5647.98|5647.58|5647.85|5647.45|111
1720809270000|2024-07-12 18:34:30|5648.23|5647.83|5648.23|5647.83|5648.73|5648.33|5648.23|5647.83|206
1720809280000|2024-07-12 18:34:40|5647.98|5647.58|5648.23|5647.83|5648.23|5647.83|5647.98|5647.58|55
1720809290000|2024-07-12 18:34:50|5647.98|5647.58|5648.23|5647.83|5648.23|5647.83|5647.98|5647.58|253
1720809300000|2024-07-12 18:35:00|5648.48|5648.08|5648.48|5648.08|5648.73|5648.33|5648.48|5648.08|498
1720809310000|2024-07-12 18:35:10|5648.73|5648.33|5648.98|5648.58|5648.98|5648.58|5648.48|5648.08|323
1720809320000|2024-07-12 18:35:20|5648.73|5648.33|5648.73|5648.33|5648.73|5648.33|5648.73|5648.33|234
1720809330000|2024-07-12 18:35:30|5649.23|5648.83|5648.73|5648.33|5649.23|5648.83|5648.73|5648.33|482
1720809340000|2024-07-12 18:35:40|5648.48|5648.08|5647.98|5647.58|5648.48|5648.08|5647.98|5647.58|224
1720809350000|2024-07-12 18:35:50|5648.23|5647.83|5648.23|5647.83|5648.23|5647.83|5647.98|5647.58|159
1720809360000|2024-07-12 18:36:00|5648.48|5648.08|5647.98|5647.58|5648.48|5648.08|5647.98|5647.58|158
1720809370000|2024-07-12 18:36:10|5647.73|5647.33|5647.73|5647.33|5647.98|5647.58|5647.48|5647.08|312
1720809380000|2024-07-12 18:36:20|5647.98|5647.58|5647.98|5647.58|5648.23|5647.83|5647.73|5647.33|352
1720809390000|2024-07-12 18:36:30|5648.23|5647.83|5647.98|5647.58|5648.23|5647.83|5647.98|5647.58|251
1720809400000|2024-07-12 18:36:40|5648.23|5647.83|5648.23|5647.83|5648.23|5647.83|5648.23|5647.83|107
1720809410000|2024-07-12 18:36:50|5647.98|5647.58|5647.98|5647.58|5647.98|5647.58|5647.73|5647.33|178
1720809420000|2024-07-12 18:37:00|5648.23|5647.83|5648.48|5648.08|5648.73|5648.33|5648.23|5647.83|284
1720809430000|2024-07-12 18:37:10|5648.73|5648.33|5648.48|5648.08|5648.73|5648.33|5648.48|5648.08|206
1720809440000|2024-07-12 18:37:20|5648.23|5647.83|5648.23|5647.83|5648.23|5647.83|5648.23|5647.83|90
1720809450000|2024-07-12 18:37:30|5648.48|5648.08|5648.73|5648.33|5648.98|5648.58|5648.48|5648.08|293
1720809460000|2024-07-12 18:37:40|5648.48|5648.08|5648.73|5648.33|5648.73|5648.33|5648.48|5648.08|279
1720809470000|2024-07-12 18:37:50|5648.98|5648.58|5648.73|5648.33|5648.98|5648.58|5648.73|5648.33|219
1720809480000|2024-07-12 18:38:00|5648.85|5648.45|5648.73|5648.33|5648.98|5648.58|5648.73|5648.33|456
1720809490000|2024-07-12 18:38:10|5648.48|5648.08|5648.48|5648.08|5648.48|5648.08|5648.48|5648.08|41
1720809500000|2024-07-12 18:38:20|5648.6|5648.2|5648.98|5648.58|5648.98|5648.58|5648.6|5648.2|201
1720809510000|2024-07-12 18:38:30|5648.73|5648.33|5648.73|5648.33|5648.73|5648.33|5648.73|5648.33|107
1720809520000|2024-07-12 18:38:40|5648.48|5648.08|5648.73|5648.33|5648.73|5648.33|5648.48|5648.08|155
1720809530000|2024-07-12 18:38:50|5648.48|5648.08|5648.73|5648.33|5648.73|5648.33|5648.48|5648.08|78
1720809540000|2024-07-12 18:39:00|5648.98|5648.58|5648.98|5648.58|5648.98|5648.58|5648.73|5648.33|313
1720809550000|2024-07-12 18:39:10|5648.73|5648.33|5649.48|5649.08|5649.48|5649.08|5648.73|5648.33|271
1720809560000|2024-07-12 18:39:20|5649.73|5649.33|5649.73|5649.33|5649.98|5649.58|5649.73|5649.33|377
1720809570000|2024-07-12 18:39:30|5649.98|5649.58|5649.98|5649.58|5649.98|5649.58|5649.73|5649.33|395
1720809580000|2024-07-12 18:39:40|5649.73|5649.33|5649.98|5649.58|5649.98|5649.58|5649.73|5649.33|187
1720809590000|2024-07-12 18:39:50|5650.23|5649.83|5650.23|5649.83|5650.23|5649.83|5650.23|5649.83|201
1720809600000|2024-07-12 18:40:00|5650.48|5650.08|5650.73|5650.33|5650.98|5650.58|5650.23|5649.83|1265
1720809610000|2024-07-12 18:40:10|5650.23|5649.83|5650.48|5650.08|5650.73|5650.33|5650.23|5649.83|568
1720809620000|2024-07-12 18:40:20|5650.23|5649.83|5650.73|5650.33|5650.73|5650.33|5650.23|5649.83|318
1720809630000|2024-07-12 18:40:30|5650.98|5650.58|5650.98|5650.58|5650.98|5650.58|5650.98|5650.58|90
1720809640000|2024-07-12 18:40:40|5650.73|5650.33|5650.98|5650.58|5650.98|5650.58|5650.48|5650.08|461
1720809650000|2024-07-12 18:40:50|5651.23|5650.83|5650.73|5650.33|5651.23|5650.83|5650.73|5650.33|187
1720809660000|2024-07-12 18:41:00|5650.98|5650.58|5650.73|5650.33|5650.98|5650.58|5650.73|5650.33|425
1720809670000|2024-07-12 18:41:10|5650.98|5650.58|5650.73|5650.33|5651.23|5650.83|5650.73|5650.33|449
1720809680000|2024-07-12 18:41:20|5650.48|5650.08|5650.73|5650.33|5650.73|5650.33|5650.48|5650.08|151
1720809690000|2024-07-12 18:41:30|5650.98|5650.58|5650.73|5650.33|5650.98|5650.58|5650.73|5650.33|114
1720809700000|2024-07-12 18:41:40|5650.48|5650.08|5650.23|5649.83|5650.48|5650.08|5649.98|5649.58|383
1720809710000|2024-07-12 18:41:50|5650.48|5650.08|5650.98|5650.58|5650.98|5650.58|5650.35|5649.95|317
1720809720000|2024-07-12 18:42:00|5651.23|5650.83|5650.98|5650.58|5651.23|5650.83|5650.73|5650.33|285
1720809730000|2024-07-12 18:42:10|5650.73|5650.33|5650.73|5650.33|5650.98|5650.58|5650.73|5650.33|140
1720809740000|2024-07-12 18:42:20|5650.98|5650.58|5650.73|5650.33|5650.98|5650.58|5650.73|5650.33|92
1720809750000|2024-07-12 18:42:30|5650.98|5650.58|5651.23|5650.83|5651.23|5650.83|5650.98|5650.58|248
1720809760000|2024-07-12 18:42:40|5650.98|5650.58|5650.73|5650.33|5650.98|5650.58|5650.73|5650.33|307
1720809770000|2024-07-12 18:42:50|5650.48|5650.08|5650.48|5650.08|5650.48|5650.08|5649.98|5649.58|510
1720809780000|2024-07-12 18:43:00|5650.23|5649.83|5650.48|5650.08|5650.48|5650.08|5650.23|5649.83|212
1720809790000|2024-07-12 18:43:10|5650.23|5649.83|5649.98|5649.58|5650.23|5649.83|5649.73|5649.33|355
1720809800000|2024-07-12 18:43:20|5649.73|5649.33|5650.23|5649.83|5650.23|5649.83|5649.73|5649.33|147
1720809810000|2024-07-12 18:43:30|5649.98|5649.58|5649.73|5649.33|5649.98|5649.58|5649.73|5649.33|83
1720809820000|2024-07-12 18:43:40|5649.98|5649.58|5649.73|5649.33|5649.98|5649.58|5649.73|5649.33|105
1720809830000|2024-07-12 18:43:50|5649.48|5649.08|5649.48|5649.08|5649.48|5649.08|5648.98|5648.58|466
1720809840000|2024-07-12 18:44:00|5649.73|5649.33|5649.73|5649.33|5649.73|5649.33|5649.48|5649.08|311
1720809850000|2024-07-12 18:44:10|5649.98|5649.58|5650.23|5649.83|5650.23|5649.83|5649.73|5649.33|239
1720809860000|2024-07-12 18:44:20|5649.98|5649.58|5649.98|5649.58|5650.23|5649.83|5649.98|5649.58|110
1720809870000|2024-07-12 18:44:30|5650.23|5649.83|5650.23|5649.83|5650.23|5649.83|5649.98|5649.58|179
1720809880000|2024-07-12 18:44:40|5650.48|5650.08|5650.48|5650.08|5650.48|5650.08|5650.23|5649.83|186
1720809890000|2024-07-12 18:44:50|5650.23|5649.83|5650.23|5649.83|5650.23|5649.83|5650.23|5649.83|82
1720809900000|2024-07-12 18:45:00|5649.98|5649.58|5650.73|5650.33|5650.73|5650.33|5649.98|5649.58|352
1720809910000|2024-07-12 18:45:10|5650.98|5650.58|5650.98|5650.58|5650.98|5650.58|5650.85|5650.45|151
1720809920000|2024-07-12 18:45:20|5650.73|5650.33|5650.98|5650.58|5650.98|5650.58|5650.73|5650.33|257
1720809930000|2024-07-12 18:45:30|5650.73|5650.33|5650.98|5650.58|5650.98|5650.58|5650.73|5650.33|216
1720809940000|2024-07-12 18:45:40|5651.23|5650.83|5651.23|5650.83|5651.23|5650.83|5651.23|5650.83|76
1720809950000|2024-07-12 18:45:50|||||||||296
1720809960000|2024-07-12 18:46:00|5650.98|5650.58|5650.98|5650.58|5650.98|5650.58|5650.98|5650.58|184
1720809970000|2024-07-12 18:46:10|5651.23|5650.83|5651.48|5651.08|5651.48|5651.08|5650.98|5650.58|221
1720809980000|2024-07-12 18:46:20|5651.73|5651.33|5651.48|5651.08|5651.73|5651.33|5651.48|5651.08|153
1720809990000|2024-07-12 18:46:30|5651.23|5650.83|5651.48|5651.08|5651.48|5651.08|5651.23|5650.83|257
1720810000000|2024-07-12 18:46:40|||||||||130
1720810010000|2024-07-12 18:46:50|5651.23|5650.83|5651.23|5650.83|5651.23|5650.83|5650.98|5650.58|158
1720810020000|2024-07-12 18:47:00|5651.48|5651.08|5651.23|5650.83|5651.48|5651.08|5651.23|5650.83|275
1720810030000|2024-07-12 18:47:10|5650.98|5650.58|5650.98|5650.58|5650.98|5650.58|5650.98|5650.58|154
1720810040000|2024-07-12 18:47:20|5650.73|5650.33|5650.23|5649.83|5650.73|5650.33|5650.23|5649.83|389
1720810050000|2024-07-12 18:47:30|5649.98|5649.58|5650.23|5649.83|5650.23|5649.83|5649.98|5649.58|242
1720810060000|2024-07-12 18:47:40|5650.48|5650.08|5650.23|5649.83|5650.48|5650.08|5650.23|5649.83|197
1720810070000|2024-07-12 18:47:50|5649.98|5649.58|5650.23|5649.83|5650.35|5649.95|5649.98|5649.58|155
1720810080000|2024-07-12 18:48:00|||||||||103
1720810090000|2024-07-12 18:48:10|5649.98|5649.58|5649.98|5649.58|5649.98|5649.58|5649.73|5649.33|337
1720810100000|2024-07-12 18:48:20|5650.23|5649.83|5650.23|5649.83|5650.48|5650.08|5650.23|5649.83|330
1720810110000|2024-07-12 18:48:30|5649.98|5649.58|5650.48|5650.08|5650.48|5650.08|5649.98|5649.58|325
1720810120000|2024-07-12 18:48:40|5650.73|5650.33|5650.98|5650.58|5650.98|5650.58|5650.73|5650.33|367
1720810130000|2024-07-12 18:48:50|5650.73|5650.33|5650.98|5650.58|5650.98|5650.58|5650.73|5650.33|237
1720810140000|2024-07-12 18:49:00|5650.73|5650.33|5650.73|5650.33|5650.73|5650.33|5650.73|5650.33|111
1720810150000|2024-07-12 18:49:10|||||||||155
1720810160000|2024-07-12 18:49:20|5650.48|5650.08|5650.73|5650.33|5650.73|5650.33|5650.48|5650.08|127
1720810170000|2024-07-12 18:49:30|5650.98|5650.58|5650.98|5650.58|5650.98|5650.58|5650.73|5650.33|139
1720810180000|2024-07-12 18:49:40|5650.73|5650.33|5650.98|5650.58|5651.23|5650.83|5650.73|5650.33|158
1720810190000|2024-07-12 18:49:50|||||||||4
1720810200000|2024-07-12 18:50:00|5650.73|5650.33|5650.23|5649.83|5650.73|5650.33|5650.23|5649.83|234
1720810210000|2024-07-12 18:50:10|5650.35|5649.95|5650.23|5649.83|5650.48|5650.08|5650.23|5649.83|252
1720810220000|2024-07-12 18:50:20|||||||||63
1720810230000|2024-07-12 18:50:30|||||||||23
1720810240000|2024-07-12 18:50:40|5650.48|5650.08|5650.23|5649.83|5650.48|5650.08|5650.23|5649.83|194
1720810250000|2024-07-12 18:50:50|||||||||81
1720810260000|2024-07-12 18:51:00|5650.48|5650.08|5649.98|5649.58|5650.48|5650.08|5649.98|5649.58|426
1720810270000|2024-07-12 18:51:10|||||||||166
1720810280000|2024-07-12 18:51:20|5650.23|5649.83|5650.23|5649.83|5650.23|5649.83|5649.98|5649.58|247
1720810290000|2024-07-12 18:51:30|5649.98|5649.58|5648.98|5648.58|5649.98|5649.58|5648.73|5648.33|922
1720810300000|2024-07-12 18:51:40|5649.23|5648.83|5648.73|5648.33|5649.23|5648.83|5648.48|5648.08|428
1720810310000|2024-07-12 18:51:50|5648.48|5648.08|5648.48|5648.08|5648.98|5648.58|5648.48|5648.08|200
1720810320000|2024-07-12 18:52:00|5648.23|5647.83|5648.48|5648.08|5648.48|5648.08|5648.23|5647.83|317
1720810330000|2024-07-12 18:52:10|5648.73|5648.33|5648.98|5648.58|5648.98|5648.58|5648.6|5648.2|313
1720810340000|2024-07-12 18:52:20|5649.23|5648.83|5649.73|5649.33|5649.73|5649.33|5649.23|5648.83|537
1720810350000|2024-07-12 18:52:30|5649.48|5649.08|5649.73|5649.33|5649.73|5649.33|5649.23|5648.83|262
1720810360000|2024-07-12 18:52:40|5649.98|5649.58|5649.98|5649.58|5649.98|5649.58|5649.73|5649.33|220
1720810370000|2024-07-12 18:52:50|5649.73|5649.33|5649.73|5649.33|5649.98|5649.58|5649.73|5649.33|97
1720810380000|2024-07-12 18:53:00|5649.48|5649.08|5649.23|5648.83|5649.48|5649.08|5649.23|5648.83|220
1720810390000|2024-07-12 18:53:10|5649.48|5649.08|5649.73|5649.33|5649.73|5649.33|5649.23|5648.83|313
1720810400000|2024-07-12 18:53:20|||||||||30
1720810410000|2024-07-12 18:53:30|5649.98|5649.58|5649.98|5649.58|5649.98|5649.58|5649.98|5649.58|380
1720810420000|2024-07-12 18:53:40|5649.73|5649.33|5649.73|5649.33|5649.73|5649.33|5649.73|5649.33|91
1720810430000|2024-07-12 18:53:50|5649.48|5649.08|5649.48|5649.08|5649.48|5649.08|5649.48|5649.08|117
1720810440000|2024-07-12 18:54:00|5649.23|5648.83|5648.98|5648.58|5649.48|5649.08|5648.98|5648.58|654
1720810450000|2024-07-12 18:54:10|5649.23|5648.83|5648.98|5648.58|5649.23|5648.83|5648.98|5648.58|259
1720810460000|2024-07-12 18:54:20|5649.23|5648.83|5648.98|5648.58|5649.23|5648.83|5648.98|5648.58|177
1720810470000|2024-07-12 18:54:30|5648.73|5648.33|5648.48|5648.08|5648.73|5648.33|5648.48|5648.08|271
1720810480000|2024-07-12 18:54:40|5648.35|5647.95|5648.48|5648.08|5648.48|5648.08|5648.23|5647.83|169
1720810490000|2024-07-12 18:54:50|5648.35|5647.95|5648.23|5647.83|5648.35|5647.95|5648.23|5647.83|348
1720810500000|2024-07-12 18:55:00|5647.98|5647.58|5648.98|5648.58|5648.98|5648.58|5647.98|5647.58|463
1720810510000|2024-07-12 18:55:10|5649.23|5648.83|5649.73|5649.33|5649.73|5649.33|5648.98|5648.58|582
1720810520000|2024-07-12 18:55:20|||||||||99
1720810530000|2024-07-12 18:55:30|5649.98|5649.58|5649.48|5649.08|5649.98|5649.58|5649.48|5649.08|267
1720810540000|2024-07-12 18:55:40|5649.73|5649.33|5649.73|5649.33|5649.98|5649.58|5649.48|5649.08|365
1720810550000|2024-07-12 18:55:50|5649.98|5649.58|5649.98|5649.58|5649.98|5649.58|5649.98|5649.58|51
1720810560000|2024-07-12 18:56:00|5650.23|5649.83|5650.48|5650.08|5650.73|5650.33|5650.23|5649.83|602
1720810570000|2024-07-12 18:56:10|5650.73|5650.33|5650.73|5650.33|5650.73|5650.33|5650.73|5650.33|232
1720810580000|2024-07-12 18:56:20|5650.48|5650.08|5650.73|5650.33|5650.73|5650.33|5650.48|5650.08|147
1720810590000|2024-07-12 18:56:30|5650.98|5650.58|5650.98|5650.58|5650.98|5650.58|5650.98|5650.58|315
1720810600000|2024-07-12 18:56:40|5651.23|5650.83|5651.23|5650.83|5651.23|5650.83|5650.98|5650.58|187
1720810610000|2024-07-12 18:56:50|5650.98|5650.58|5650.98|5650.58|5650.98|5650.58|5650.98|5650.58|123
1720810620000|2024-07-12 18:57:00|5651.23|5650.83|5650.98|5650.58|5651.23|5650.83|5650.98|5650.58|323
1720810630000|2024-07-12 18:57:10|5651.23|5650.83|5651.23|5650.83|5651.23|5650.83|5651.23|5650.83|155
1720810640000|2024-07-12 18:57:20|5651.48|5651.08|5651.48|5651.08|5651.48|5651.08|5651.48|5651.08|509
1720810650000|2024-07-12 18:57:30|5651.73|5651.33|5651.48|5651.08|5651.98|5651.58|5651.48|5651.08|972
1720810660000|2024-07-12 18:57:40|5651.73|5651.33|5651.48|5651.08|5651.73|5651.33|5651.48|5651.08|265
1720810670000|2024-07-12 18:57:50|5651.73|5651.33|5651.73|5651.33|5651.73|5651.33|5651.73|5651.33|259
1720810680000|2024-07-12 18:58:00|5651.98|5651.58|5651.73|5651.33|5651.98|5651.58|5651.73|5651.33|191
1720810690000|2024-07-12 18:58:10|5651.48|5651.08|5651.48|5651.08|5651.48|5651.08|5651.48|5651.08|278
1720810700000|2024-07-12 18:58:20|5651.6|5651.2|5651.48|5651.08|5651.6|5651.2|5651.48|5651.08|306
1720810710000|2024-07-12 18:58:30|5651.23|5650.83|5651.73|5651.33|5651.73|5651.33|5651.23|5650.83|264
1720810720000|2024-07-12 18:58:40|5651.98|5651.58|5651.98|5651.58|5652.48|5652.08|5651.98|5651.58|304
1720810730000|2024-07-12 18:58:50|5651.73|5651.33|5651.73|5651.33|5651.73|5651.33|5651.73|5651.33|223
1720810740000|2024-07-12 18:59:00|5651.98|5651.58|5651.73|5651.33|5651.98|5651.58|5651.73|5651.33|459
1720810750000|2024-07-12 18:59:10|5651.98|5651.58|5651.73|5651.33|5651.98|5651.58|5651.73|5651.33|135
1720810760000|2024-07-12 18:59:20|5651.98|5651.58|5651.98|5651.58|5651.98|5651.58|5651.98|5651.58|415
1720810770000|2024-07-12 18:59:30|5652.23|5651.83|5652.23|5651.83|5652.23|5651.83|5652.23|5651.83|326
1720810780000|2024-07-12 18:59:40|5651.98|5651.58|5652.23|5651.83|5652.23|5651.83|5651.98|5651.58|237
1720810790000|2024-07-12 18:59:50|5652.48|5652.08|5652.23|5651.83|5652.48|5652.08|5652.23|5651.83|606
1720810800000|2024-07-12 19:00:00|5651.98|5651.58|5651.98|5651.58|5652.23|5651.83|5651.73|5651.33|632
1720810810000|2024-07-12 19:00:10|5651.73|5651.33|5652.23|5651.83|5652.23|5651.83|5651.73|5651.33|477
1720810820000|2024-07-12 19:00:20|5651.98|5651.58|5651.73|5651.33|5651.98|5651.58|5651.23|5650.83|998
1720810830000|2024-07-12 19:00:30|5651.98|5651.58|5651.98|5651.58|5652.48|5652.08|5651.98|5651.58|725
1720810840000|2024-07-12 19:00:40|5652.1|5651.7|5652.23|5651.83|5652.23|5651.83|5651.98|5651.58|297
1720810850000|2024-07-12 19:00:50|5652.48|5652.08|5651.73|5651.33|5652.48|5652.08|5651.73|5651.33|397
1720810860000|2024-07-12 19:01:00|5651.98|5651.58|5651.73|5651.33|5652.23|5651.83|5651.73|5651.33|321
1720810870000|2024-07-12 19:01:10|5651.98|5651.58|5652.23|5651.83|5652.23|5651.83|5651.98|5651.58|386
1720810880000|2024-07-12 19:01:20|5652.48|5652.08|5652.23|5651.83|5652.48|5652.08|5652.23|5651.83|363
1720810890000|2024-07-12 19:01:30|5652.48|5652.08|5652.23|5651.83|5652.48|5652.08|5652.23|5651.83|402
1720810900000|2024-07-12 19:01:40|||||||||216
1720810910000|2024-07-12 19:01:50|5652.48|5652.08|5652.73|5652.33|5652.73|5652.33|5652.23|5651.83|411
1720810920000|2024-07-12 19:02:00|5652.48|5652.08|5651.98|5651.58|5652.48|5652.08|5651.73|5651.33|252
1720810930000|2024-07-12 19:02:10|5651.73|5651.33|5651.48|5651.08|5651.73|5651.33|5651.48|5651.08|257
1720810940000|2024-07-12 19:02:20|5651.35|5650.95|5651.73|5651.33|5651.73|5651.33|5651.23|5650.83|191
1720810950000|2024-07-12 19:02:30|5651.48|5651.08|5651.73|5651.33|5651.73|5651.33|5651.48|5651.08|179
1720810960000|2024-07-12 19:02:40|5651.98|5651.58|5652.23|5651.83|5652.23|5651.83|5651.98|5651.58|141
1720810970000|2024-07-12 19:02:50|5652.48|5652.08|5652.48|5652.08|5652.73|5652.33|5652.48|5652.08|266
1720810980000|2024-07-12 19:03:00|5652.23|5651.83|5650.98|5650.58|5652.23|5651.83|5650.98|5650.58|376
1720810990000|2024-07-12 19:03:10|5651.23|5650.83|5651.48|5651.08|5651.48|5651.08|5651.23|5650.83|231
1720811000000|2024-07-12 19:03:20|5651.73|5651.33|5651.23|5650.83|5651.98|5651.58|5651.23|5650.83|398
1720811010000|2024-07-12 19:03:30|5650.98|5650.58|5650.98|5650.58|5650.98|5650.58|5650.73|5650.33|336
1720811020000|2024-07-12 19:03:40|5650.73|5650.33|5650.98|5650.58|5650.98|5650.58|5650.73|5650.33|239
1720811030000|2024-07-12 19:03:50|5651.23|5650.83|5650.98|5650.58|5651.23|5650.83|5650.98|5650.58|114
1720811040000|2024-07-12 19:04:00|5650.73|5650.33|5650.48|5650.08|5650.98|5650.58|5650.48|5650.08|473
1720811050000|2024-07-12 19:04:10|5650.23|5649.83|5650.73|5650.33|5650.73|5650.33|5650.23|5649.83|335
1720811060000|2024-07-12 19:04:20|5650.98|5650.58|5650.73|5650.33|5650.98|5650.58|5650.73|5650.33|129
1720811070000|2024-07-12 19:04:30|||||||||173
1720811080000|2024-07-12 19:04:40|5650.48|5650.08|5650.48|5650.08|5650.73|5650.33|5650.48|5650.08|326
1720811090000|2024-07-12 19:04:50|5650.23|5649.83|5650.23|5649.83|5650.48|5650.08|5650.23|5649.83|141
1720811100000|2024-07-12 19:05:00|5650.48|5650.08|5650.98|5650.58|5650.98|5650.58|5650.48|5650.08|233
1720811110000|2024-07-12 19:05:10|5651.23|5650.83|5651.23|5650.83|5651.23|5650.83|5650.98|5650.58|205
1720811120000|2024-07-12 19:05:20|5650.98|5650.58|5651.23|5650.83|5651.23|5650.83|5650.98|5650.58|173
1720811130000|2024-07-12 19:05:30|5650.98|5650.58|5650.98|5650.58|5650.98|5650.58|5650.98|5650.58|61
1720811140000|2024-07-12 19:05:40|5651.23|5650.83|5651.23|5650.83|5651.23|5650.83|5651.23|5650.83|29
1720811150000|2024-07-12 19:05:50|5651.48|5651.08|5651.73|5651.33|5651.73|5651.33|5651.48|5651.08|206
1720811160000|2024-07-12 19:06:00|5651.98|5651.58|5651.98|5651.58|5651.98|5651.58|5651.73|5651.33|289
1720811170000|2024-07-12 19:06:10|5651.73|5651.33|5651.73|5651.33|5651.73|5651.33|5651.73|5651.33|84
1720811180000|2024-07-12 19:06:20|||||||||109
1720811190000|2024-07-12 19:06:30|5651.48|5651.08|5651.48|5651.08|5651.73|5651.33|5651.23|5650.83|307
1720811200000|2024-07-12 19:06:40|5651.73|5651.33|5651.48|5651.08|5651.73|5651.33|5651.48|5651.08|127
1720811210000|2024-07-12 19:06:50|||||||||9
1720811220000|2024-07-12 19:07:00|5651.23|5650.83|5651.98|5651.58|5651.98|5651.58|5651.23|5650.83|507
1720811230000|2024-07-12 19:07:10|5651.73|5651.33|5651.98|5651.58|5651.98|5651.58|5651.73|5651.33|132
1720811240000|2024-07-12 19:07:20|5651.73|5651.33|5651.98|5651.58|5651.98|5651.58|5651.73|5651.33|87
1720811250000|2024-07-12 19:07:30|5652.23|5651.83|5651.98|5651.58|5652.23|5651.83|5651.98|5651.58|143
1720811260000|2024-07-12 19:07:40|5651.73|5651.33|5651.23|5650.83|5651.73|5651.33|5651.23|5650.83|168
1720811270000|2024-07-12 19:07:50|||||||||71
1720811280000|2024-07-12 19:08:00|5650.98|5650.58|5651.23|5650.83|5651.23|5650.83|5650.98|5650.58|403
1720811290000|2024-07-12 19:08:10|5651.48|5651.08|5651.23|5650.83|5651.48|5651.08|5651.23|5650.83|110
1720811300000|2024-07-12 19:08:20|5650.98|5650.58|5650.98|5650.58|5650.98|5650.58|5650.98|5650.58|125
1720811310000|2024-07-12 19:08:30|5650.73|5650.33|5649.98|5649.58|5650.73|5650.33|5649.73|5649.33|903
1720811320000|2024-07-12 19:08:40|||||||||206
1720811330000|2024-07-12 19:08:50|5650.23|5649.83|5650.23|5649.83|5650.23|5649.83|5650.23|5649.83|79
1720811340000|2024-07-12 19:09:00|5649.98|5649.58|5650.48|5650.08|5650.73|5650.33|5649.98|5649.58|390
1720811350000|2024-07-12 19:09:10|5650.23|5649.83|5650.23|5649.83|5650.23|5649.83|5650.23|5649.83|142
1720811360000|2024-07-12 19:09:20|||||||||54
1720811370000|2024-07-12 19:09:30|5650.48|5650.08|5650.48|5650.08|5650.48|5650.08|5650.48|5650.08|130
1720811380000|2024-07-12 19:09:40|5650.23|5649.83|5650.23|5649.83|5650.48|5650.08|5650.23|5649.83|117
1720811390000|2024-07-12 19:09:50|5650.48|5650.08|5650.23|5649.83|5650.48|5650.08|5649.98|5649.58|177
1720811400000|2024-07-12 19:10:00|5650.35|5649.95|5650.23|5649.83|5650.35|5649.95|5650.23|5649.83|266
1720811410000|2024-07-12 19:10:10|||||||||23
1720811420000|2024-07-12 19:10:20|5650.1|5649.7|5649.98|5649.58|5650.23|5649.83|5649.98|5649.58|197
1720811430000|2024-07-12 19:10:30|5650.23|5649.83|5650.48|5650.08|5650.48|5650.08|5650.23|5649.83|223
1720811440000|2024-07-12 19:10:40|5650.23|5649.83|5650.23|5649.83|5650.23|5649.83|5649.98|5649.58|208
1720811450000|2024-07-12 19:10:50|5649.98|5649.58|5650.23|5649.83|5650.23|5649.83|5649.98|5649.58|85
1720811460000|2024-07-12 19:11:00|5649.98|5649.58|5649.98|5649.58|5649.98|5649.58|5649.98|5649.58|101
1720811470000|2024-07-12 19:11:10|5650.23|5649.83|5649.98|5649.58|5650.48|5650.08|5649.98|5649.58|211
1720811480000|2024-07-12 19:11:20|5649.73|5649.33|5649.48|5649.08|5649.98|5649.58|5649.48|5649.08|237
1720811490000|2024-07-12 19:11:30|5649.23|5648.83|5649.48|5649.08|5649.48|5649.08|5649.23|5648.83|306
1720811500000|2024-07-12 19:11:40|5649.23|5648.83|5649.23|5648.83|5649.23|5648.83|5649.23|5648.83|161
1720811510000|2024-07-12 19:11:50|||||||||21
1720811520000|2024-07-12 19:12:00|5648.98|5648.58|5648.23|5647.83|5648.98|5648.58|5647.73|5647.33|1014
1720811530000|2024-07-12 19:12:10|5648.48|5648.08|5648.23|5647.83|5648.48|5648.08|5648.23|5647.83|299
1720811540000|2024-07-12 19:12:20|5647.98|5647.58|5647.98|5647.58|5647.98|5647.58|5647.73|5647.33|240
1720811550000|2024-07-12 19:12:30|5647.73|5647.33|5646.73|5646.33|5647.73|5647.33|5645.98|5645.58|1565
1720811560000|2024-07-12 19:12:40|5647.23|5646.83|5646.98|5646.58|5647.48|5647.08|5646.98|5646.58|396
1720811570000|2024-07-12 19:12:50|5646.73|5646.33|5647.23|5646.83|5647.23|5646.83|5646.73|5646.33|476
1720811580000|2024-07-12 19:13:00|5646.98|5646.58|5647.73|5647.33|5647.73|5647.33|5646.98|5646.58|327
1720811590000|2024-07-12 19:13:10|5647.48|5647.08|5647.73|5647.33|5647.73|5647.33|5647.48|5647.08|289
1720811600000|2024-07-12 19:13:20|5647.98|5647.58|5647.98|5647.58|5648.23|5647.83|5647.73|5647.33|381
1720811610000|2024-07-12 19:13:30|5647.85|5647.45|5647.98|5647.58|5647.98|5647.58|5647.73|5647.33|153
1720811620000|2024-07-12 19:13:40|5647.73|5647.33|5647.98|5647.58|5647.98|5647.58|5647.73|5647.33|608
1720811630000|2024-07-12 19:13:50|5647.73|5647.33|5647.98|5647.58|5647.98|5647.58|5647.73|5647.33|267
1720811640000|2024-07-12 19:14:00|5647.73|5647.33|5647.73|5647.33|5647.98|5647.58|5647.73|5647.33|431
1720811650000|2024-07-12 19:14:10|5647.98|5647.58|5648.23|5647.83|5648.23|5647.83|5647.73|5647.33|199
1720811660000|2024-07-12 19:14:20|5648.48|5648.08|5648.73|5648.33|5648.98|5648.58|5648.48|5648.08|636
1720811670000|2024-07-12 19:14:30|5648.48|5648.08|5648.23|5647.83|5648.48|5648.08|5648.23|5647.83|264
1720811680000|2024-07-12 19:14:40|5648.48|5648.08|5647.98|5647.58|5648.48|5648.08|5647.98|5647.58|302
1720811690000|2024-07-12 19:14:50|5648.23|5647.83|5647.98|5647.58|5648.23|5647.83|5647.98|5647.58|281
1720811700000|2024-07-12 19:15:00|5647.73|5647.33|5647.73|5647.33|5647.98|5647.58|5647.73|5647.33|328
1720811710000|2024-07-12 19:15:10|5647.98|5647.58|5647.48|5647.08|5647.98|5647.58|5647.48|5647.08|265
1720811720000|2024-07-12 19:15:20|5647.23|5646.83|5647.23|5646.83|5647.23|5646.83|5646.98|5646.58|364
1720811730000|2024-07-12 19:15:30|5647.48|5647.08|5647.48|5647.08|5647.48|5647.08|5647.48|5647.08|274
1720811740000|2024-07-12 19:15:40|5647.73|5647.33|5647.98|5647.58|5647.98|5647.58|5647.73|5647.33|299
1720811750000|2024-07-12 19:15:50|5647.73|5647.33|5647.98|5647.58|5647.98|5647.58|5647.73|5647.33|124
1720811760000|2024-07-12 19:16:00|5647.73|5647.33|5648.48|5648.08|5648.48|5648.08|5647.73|5647.33|436
1720811770000|2024-07-12 19:16:10|5648.23|5647.83|5647.98|5647.58|5648.23|5647.83|5647.98|5647.58|204
1720811780000|2024-07-12 19:16:20|5647.73|5647.33|5647.98|5647.58|5648.23|5647.83|5647.73|5647.33|291
1720811790000|2024-07-12 19:16:30|5647.73|5647.33|5647.48|5647.08|5647.73|5647.33|5647.48|5647.08|152
1720811800000|2024-07-12 19:16:40|5647.73|5647.33|5647.23|5646.83|5647.73|5647.33|5647.23|5646.83|260
1720811810000|2024-07-12 19:16:50|5647.48|5647.08|5646.98|5646.58|5647.48|5647.08|5646.98|5646.58|581
1720811820000|2024-07-12 19:17:00|5647.23|5646.83|5647.23|5646.83|5647.23|5646.83|5647.23|5646.83|287
1720811830000|2024-07-12 19:17:10|5646.98|5646.58|5646.98|5646.58|5646.98|5646.58|5646.48|5646.08|532
1720811840000|2024-07-12 19:17:20|5647.23|5646.83|5646.98|5646.58|5647.23|5646.83|5646.98|5646.58|318
1720811850000|2024-07-12 19:17:30|5647.23|5646.83|5647.23|5646.83|5647.23|5646.83|5647.23|5646.83|62
1720811860000|2024-07-12 19:17:40|5647.48|5647.08|5647.48|5647.08|5647.48|5647.08|5647.23|5646.83|217
1720811870000|2024-07-12 19:17:50|||||||||116
1720811880000|2024-07-12 19:18:00|5647.23|5646.83|5647.48|5647.08|5647.48|5647.08|5647.23|5646.83|199
1720811890000|2024-07-12 19:18:10|5647.73|5647.33|5647.98|5647.58|5647.98|5647.58|5647.73|5647.33|218
1720811900000|2024-07-12 19:18:20|5647.73|5647.33|5647.98|5647.58|5647.98|5647.58|5647.73|5647.33|351
1720811910000|2024-07-12 19:18:30|5647.73|5647.33|5647.48|5647.08|5647.73|5647.33|5647.48|5647.08|243
1720811920000|2024-07-12 19:18:40|5647.23|5646.83|5647.98|5647.58|5647.98|5647.58|5647.23|5646.83|246
1720811930000|2024-07-12 19:18:50|5647.73|5647.33|5647.73|5647.33|5647.73|5647.33|5647.73|5647.33|263
1720811940000|2024-07-12 19:19:00|5647.98|5647.58|5647.98|5647.58|5647.98|5647.58|5647.98|5647.58|111
1720811950000|2024-07-12 19:19:10|5647.73|5647.33|5647.23|5646.83|5647.73|5647.33|5647.23|5646.83|222
1720811960000|2024-07-12 19:19:20|5647.48|5647.08|5647.23|5646.83|5647.48|5647.08|5647.23|5646.83|83
1720811970000|2024-07-12 19:19:30|5647.48|5647.08|5647.48|5647.08|5647.48|5647.08|5647.48|5647.08|64
1720811980000|2024-07-12 19:19:40|5647.73|5647.33|5647.48|5647.08|5647.73|5647.33|5647.48|5647.08|182
1720811990000|2024-07-12 19:19:50|5647.73|5647.33|5647.73|5647.33|5647.73|5647.33|5647.73|5647.33|164
1720812000000|2024-07-12 19:20:00|5647.48|5647.08|5647.48|5647.08|5647.48|5647.08|5647.23|5646.83|240
1720812010000|2024-07-12 19:20:10|5647.73|5647.33|5647.73|5647.33|5648.23|5647.83|5647.73|5647.33|403
1720812020000|2024-07-12 19:20:20|5647.48|5647.08|5646.73|5646.33|5647.48|5647.08|5646.73|5646.33|454
1720812030000|2024-07-12 19:20:30|5646.98|5646.58|5646.73|5646.33|5647.23|5646.83|5646.73|5646.33|339
1720812040000|2024-07-12 19:20:40|5646.98|5646.58|5646.73|5646.33|5646.98|5646.58|5646.73|5646.33|186
1720812050000|2024-07-12 19:20:50|5646.48|5646.08|5646.48|5646.08|5646.73|5646.33|5646.48|5646.08|498
1720812060000|2024-07-12 19:21:00|5646.73|5646.33|5646.48|5646.08|5646.73|5646.33|5646.23|5645.83|300
1720812070000|2024-07-12 19:21:10|5646.73|5646.33|5646.48|5646.08|5646.73|5646.33|5646.23|5645.83|381
1720812080000|2024-07-12 19:21:20|5646.23|5645.83|5646.23|5645.83|5646.23|5645.83|5645.73|5645.33|767
1720812090000|2024-07-12 19:21:30|5646.48|5646.08|5646.48|5646.08|5646.73|5646.33|5646.48|5646.08|479
1720812100000|2024-07-12 19:21:40|5646.23|5645.83|5646.23|5645.83|5646.48|5646.08|5646.23|5645.83|217
1720812110000|2024-07-12 19:21:50|5645.98|5645.58|5646.23|5645.83|5646.23|5645.83|5645.98|5645.58|118
1720812120000|2024-07-12 19:22:00|5646.48|5646.08|5646.48|5646.08|5646.48|5646.08|5646.48|5646.08|420
1720812130000|2024-07-12 19:22:10|5646.73|5646.33|5646.98|5646.58|5646.98|5646.58|5646.73|5646.33|404
1720812140000|2024-07-12 19:22:20|5646.73|5646.33|5646.73|5646.33|5646.73|5646.33|5646.73|5646.33|107
1720812150000|2024-07-12 19:22:30|||||||||161
1720812160000|2024-07-12 19:22:40|5646.98|5646.58|5646.98|5646.58|5646.98|5646.58|5646.98|5646.58|208
1720812170000|2024-07-12 19:22:50|5646.73|5646.33|5646.48|5646.08|5646.73|5646.33|5646.48|5646.08|148
1720812180000|2024-07-12 19:23:00|5646.23|5645.83|5646.23|5645.83|5646.48|5646.08|5646.23|5645.83|286
1720812190000|2024-07-12 19:23:10|5645.98|5645.58|5645.73|5645.33|5646.23|5645.83|5645.73|5645.33|305
1720812200000|2024-07-12 19:23:20|5645.98|5645.58|5645.48|5645.08|5645.98|5645.58|5645.23|5644.83|517
1720812210000|2024-07-12 19:23:30|5645.73|5645.33|5646.73|5646.33|5646.73|5646.33|5645.73|5645.33|696
1720812220000|2024-07-12 19:23:40|5646.98|5646.58|5646.73|5646.33|5646.98|5646.58|5646.73|5646.33|434
1720812230000|2024-07-12 19:23:50|5646.85|5646.45|5646.98|5646.58|5646.98|5646.58|5646.73|5646.33|183
1720812240000|2024-07-12 19:24:00|5646.73|5646.33|5646.73|5646.33|5646.73|5646.33|5646.73|5646.33|275
1720812250000|2024-07-12 19:24:10|5646.98|5646.58|5646.98|5646.58|5646.98|5646.58|5646.73|5646.33|228
1720812260000|2024-07-12 19:24:20|5646.73|5646.33|5646.98|5646.58|5646.98|5646.58|5646.73|5646.33|178
1720812270000|2024-07-12 19:24:30|5646.73|5646.33|5646.98|5646.58|5646.98|5646.58|5646.73|5646.33|253
1720812280000|2024-07-12 19:24:40|||||||||240
1720812290000|2024-07-12 19:24:50|5646.73|5646.33|5646.48|5646.08|5646.98|5646.58|5646.48|5646.08|205
1720812300000|2024-07-12 19:25:00|5646.73|5646.33|5646.48|5646.08|5646.98|5646.58|5646.48|5646.08|408
1720812310000|2024-07-12 19:25:10|5646.73|5646.33|5646.98|5646.58|5646.98|5646.58|5646.73|5646.33|346
1720812320000|2024-07-12 19:25:20|5647.23|5646.83|5647.23|5646.83|5647.48|5647.08|5646.98|5646.58|460
1720812330000|2024-07-12 19:25:30|5647.48|5647.08|5647.48|5647.08|5647.48|5647.08|5647.48|5647.08|139
1720812340000|2024-07-12 19:25:40|5647.73|5647.33|5647.73|5647.33|5647.98|5647.58|5647.73|5647.33|327
1720812350000|2024-07-12 19:25:50|5647.98|5647.58|5648.23|5647.83|5648.23|5647.83|5647.73|5647.33|515
1720812360000|2024-07-12 19:26:00|||||||||289
1720812370000|2024-07-12 19:26:10|5647.98|5647.58|5647.98|5647.58|5648.23|5647.83|5647.98|5647.58|830
1720812380000|2024-07-12 19:26:20|5647.85|5647.45|5647.98|5647.58|5647.98|5647.58|5647.73|5647.33|325
1720812390000|2024-07-12 19:26:30|5647.73|5647.33|5647.98|5647.58|5647.98|5647.58|5647.73|5647.33|211
1720812400000|2024-07-12 19:26:40|5647.73|5647.33|5647.73|5647.33|5647.98|5647.58|5647.73|5647.33|145
1720812410000|2024-07-12 19:26:50|5647.48|5647.08|5647.48|5647.08|5647.48|5647.08|5647.48|5647.08|147
1720812420000|2024-07-12 19:27:00|5647.73|5647.33|5648.23|5647.83|5648.23|5647.83|5647.73|5647.33|316
1720812430000|2024-07-12 19:27:10|||||||||412
1720812440000|2024-07-12 19:27:20|5647.98|5647.58|5647.98|5647.58|5648.23|5647.83|5647.73|5647.33|338
1720812450000|2024-07-12 19:27:30|5648.23|5647.83|5647.98|5647.58|5648.23|5647.83|5647.98|5647.58|352
1720812460000|2024-07-12 19:27:40|5648.23|5647.83|5648.23|5647.83|5648.23|5647.83|5648.23|5647.83|222
1720812470000|2024-07-12 19:27:50|5647.98|5647.58|5647.98|5647.58|5648.23|5647.83|5647.73|5647.33|589
1720812480000|2024-07-12 19:28:00|5647.73|5647.33|5647.48|5647.08|5647.73|5647.33|5647.48|5647.08|261
1720812490000|2024-07-12 19:28:10|5647.73|5647.33|5648.23|5647.83|5648.48|5648.08|5647.73|5647.33|865
1720812500000|2024-07-12 19:28:20|5647.98|5647.58|5647.98|5647.58|5647.98|5647.58|5647.98|5647.58|95
1720812510000|2024-07-12 19:28:30|5647.73|5647.33|5647.98|5647.58|5647.98|5647.58|5647.73|5647.33|410
1720812520000|2024-07-12 19:28:40|5647.73|5647.33|5647.73|5647.33|5647.73|5647.33|5647.73|5647.33|84
1720812530000|2024-07-12 19:28:50|5647.48|5647.08|5647.48|5647.08|5647.48|5647.08|5647.48|5647.08|76
1720812540000|2024-07-12 19:29:00|5647.23|5646.83|5647.98|5647.58|5647.98|5647.58|5647.23|5646.83|535
1720812550000|2024-07-12 19:29:10|5647.73|5647.33|5647.48|5647.08|5647.73|5647.33|5647.48|5647.08|734
1720812560000|2024-07-12 19:29:20|5647.73|5647.33|5647.48|5647.08|5647.73|5647.33|5647.48|5647.08|165
1720812570000|2024-07-12 19:29:30|5647.73|5647.33|5647.98|5647.58|5647.98|5647.58|5647.73|5647.33|143
1720812580000|2024-07-12 19:29:40|5648.23|5647.83|5647.98|5647.58|5648.23|5647.83|5647.98|5647.58|223
1720812590000|2024-07-12 19:29:50|5647.73|5647.33|5647.73|5647.33|5647.98|5647.58|5647.73|5647.33|502
1720812600000|2024-07-12 19:30:00|5647.48|5647.08|5646.98|5646.58|5647.48|5647.08|5646.73|5646.33|944
1720812610000|2024-07-12 19:30:10|5647.23|5646.83|5647.23|5646.83|5647.48|5647.08|5647.23|5646.83|630
1720812620000|2024-07-12 19:30:20|||||||||179
1720812630000|2024-07-12 19:30:30|5646.98|5646.58|5645.84|5645.44|5647.48|5647.08|5645.84|5645.44|659
1720812640000|2024-07-12 19:30:40|5646.09|5645.69|5645.34|5644.94|5646.09|5645.69|5645.09|5644.69|1040
1720812650000|2024-07-12 19:30:50|5645.09|5644.69|5643.2|5642.8|5645.09|5644.69|5643.2|5642.8|1822
1720812660000|2024-07-12 19:31:00|5643.07|5642.67|5639.45|5639.05|5643.07|5642.67|5639.45|5639.05|4268
1720812670000|2024-07-12 19:31:10|5639.2|5638.8|5635.45|5635.05|5639.2|5638.8|5635.45|5635.05|6353
1720812680000|2024-07-12 19:31:20|5635.7|5635.3|5637.55|5637.15|5637.55|5637.15|5634.55|5634.15|5489
1720812690000|2024-07-12 19:31:30|5637.3|5636.9|5637.8|5637.4|5637.8|5637.4|5635.3|5634.9|2685
1720812700000|2024-07-12 19:31:40|5637.55|5637.15|5638.3|5637.9|5638.55|5638.15|5637.55|5637.15|2284
1720812710000|2024-07-12 19:31:50|5638.05|5637.65|5639.8|5639.4|5639.92|5639.52|5638.05|5637.65|2139
1720812720000|2024-07-12 19:32:00|5640.05|5639.65|5638.23|5637.83|5640.98|5640.58|5637.98|5637.58|2886
1720812730000|2024-07-12 19:32:10|5637.98|5637.58|5639.48|5639.08|5639.48|5639.08|5637.98|5637.58|1415
1720812740000|2024-07-12 19:32:20|5639.23|5638.83|5637.73|5637.33|5639.23|5638.83|5637.23|5636.83|926
1720812750000|2024-07-12 19:32:30|5637.98|5637.58|5637.73|5637.33|5637.98|5637.58|5637.48|5637.08|1006
1720812760000|2024-07-12 19:32:40|5637.48|5637.08|5638.48|5638.08|5638.48|5638.08|5637.48|5637.08|837
1720812770000|2024-07-12 19:32:50|5638.73|5638.33|5637.98|5637.58|5638.98|5638.58|5637.48|5637.08|1185
1720812780000|2024-07-12 19:33:00|5638.23|5637.83|5638.14|5637.74|5638.39|5637.99|5637.39|5636.99|1038
1720812790000|2024-07-12 19:33:10|5638.64|5638.24|5638.89|5638.49|5638.89|5638.49|5638.14|5637.74|747
1720812800000|2024-07-12 19:33:20|5638.64|5638.24|5638.89|5638.49|5639.39|5638.99|5638.64|5638.24|803
1720812810000|2024-07-12 19:33:30|5638.64|5638.24|5639.14|5638.74|5639.14|5638.74|5638.39|5637.99|721
1720812820000|2024-07-12 19:33:40|5638.89|5638.49|5639.14|5638.74|5639.39|5638.99|5638.64|5638.24|668
1720812830000|2024-07-12 19:33:50|5639.39|5638.99|5639.64|5639.24|5640.14|5639.74|5639.39|5638.99|780
1720812840000|2024-07-12 19:34:00|5639.89|5639.49|5640.39|5639.99|5640.39|5639.99|5639.39|5638.99|911
1720812850000|2024-07-12 19:34:10|5640.14|5639.74|5641.14|5640.74|5641.14|5640.74|5639.89|5639.49|683
1720812860000|2024-07-12 19:34:20|5641.39|5640.99|5642.14|5641.74|5642.39|5641.99|5641.39|5640.99|1223
1720812870000|2024-07-12 19:34:30|5642.39|5641.99|5642.39|5641.99|5642.39|5641.99|5641.39|5640.99|1335
1720812880000|2024-07-12 19:34:40|5642.64|5642.24|5642.39|5641.99|5642.64|5642.24|5642.14|5641.74|863
1720812890000|2024-07-12 19:34:50|5642.64|5642.24|5641.64|5641.24|5642.64|5642.24|5641.64|5641.24|782
1720812900000|2024-07-12 19:35:00|5641.39|5640.99|5641.14|5640.74|5641.39|5640.99|5640.64|5640.24|1092
1720812910000|2024-07-12 19:35:10|5640.89|5640.49|5640.89|5640.49|5641.64|5641.24|5640.64|5640.24|697
1720812920000|2024-07-12 19:35:20|5640.64|5640.24|5640.64|5640.24|5641.14|5640.74|5640.39|5639.99|711
1720812930000|2024-07-12 19:35:30|5640.89|5640.49|5639.01|5638.61|5640.89|5640.49|5639.01|5638.61|1261
1720812940000|2024-07-12 19:35:40|5639.14|5638.74|5639.64|5639.24|5639.64|5639.24|5638.64|5638.24|688
1720812950000|2024-07-12 19:35:50|5639.39|5638.99|5639.39|5638.99|5639.64|5639.24|5639.14|5638.74|368
1720812960000|2024-07-12 19:36:00|5639.64|5639.24|5639.14|5638.74|5639.64|5639.24|5638.89|5638.49|614
1720812970000|2024-07-12 19:36:10|5638.89|5638.49|5637.89|5637.49|5639.39|5638.99|5637.89|5637.49|751
1720812980000|2024-07-12 19:36:20|5637.64|5637.24|5638.89|5638.49|5638.89|5638.49|5637.64|5637.24|820
1720812990000|2024-07-12 19:36:30|5638.64|5638.24|5638.14|5637.74|5638.64|5638.24|5637.64|5637.24|747
1720813000000|2024-07-12 19:36:40|5637.89|5637.49|5637.64|5637.24|5638.14|5637.74|5637.39|5636.99|473
1720813010000|2024-07-12 19:36:50|5637.39|5636.99|5637.39|5636.99|5637.64|5637.24|5636.89|5636.49|708
1720813020000|2024-07-12 19:37:00|5637.64|5637.24|5636.14|5635.74|5637.64|5637.24|5636.14|5635.74|966
1720813030000|2024-07-12 19:37:10|5636.39|5635.99|5635.14|5634.74|5636.39|5635.99|5634.64|5634.24|1145
1720813040000|2024-07-12 19:37:20|5635.39|5634.99|5634.64|5634.24|5635.39|5634.99|5634.64|5634.24|941
1720813050000|2024-07-12 19:37:30|5634.39|5633.99|5634.39|5633.99|5634.64|5634.24|5634.14|5633.74|1096
1720813060000|2024-07-12 19:37:40|5634.14|5633.74|5632.14|5631.74|5634.14|5633.74|5631.64|5631.24|2254
1720813070000|2024-07-12 19:37:50|5631.89|5631.49|5632.14|5631.74|5632.14|5631.74|5631.39|5630.99|1173
1720813080000|2024-07-12 19:38:00|5631.64|5631.24|5630.76|5630.36|5631.89|5631.49|5630.14|5629.74|3409
1720813090000|2024-07-12 19:38:10|5630.64|5630.24|5632.39|5631.99|5632.64|5632.24|5630.14|5629.74|1793
1720813100000|2024-07-12 19:38:20|5632.64|5632.24|5633.89|5633.49|5634.14|5633.74|5632.39|5631.99|1230
1720813110000|2024-07-12 19:38:30|5634.14|5633.74|5634.39|5633.99|5634.64|5634.24|5633.89|5633.49|1459
1720813120000|2024-07-12 19:38:40|5634.14|5633.74|5633.64|5633.24|5634.39|5633.99|5633.14|5632.74|987
1720813130000|2024-07-12 19:38:50|5633.89|5633.49|5633.64|5633.24|5634.26|5633.86|5633.64|5633.24|757
1720813140000|2024-07-12 19:39:00|5633.89|5633.49|5634.14|5633.74|5634.14|5633.74|5633.14|5632.74|719
1720813150000|2024-07-12 19:39:10|5633.89|5633.49|5633.14|5632.74|5634.39|5633.99|5633.14|5632.74|731
1720813160000|2024-07-12 19:39:20|5632.64|5632.24|5633.64|5633.24|5633.64|5633.24|5631.64|5631.24|1056
1720813170000|2024-07-12 19:39:30|5633.89|5633.49|5632.14|5631.74|5633.89|5633.49|5632.14|5631.74|1175
1720813180000|2024-07-12 19:39:40|5632.39|5631.99|5632.89|5632.49|5632.89|5632.49|5632.39|5631.99|779
1720813190000|2024-07-12 19:39:50|5632.64|5632.24|5632.39|5631.99|5632.64|5632.24|5632.39|5631.99|564
1720813200000|2024-07-12 19:40:00|5632.64|5632.24|5630.39|5629.99|5632.64|5632.24|5630.39|5629.99|1189
1720813210000|2024-07-12 19:40:10|5630.64|5630.24|5629.64|5629.24|5631.64|5631.24|5629.64|5629.24|1356
1720813220000|2024-07-12 19:40:20|5629.14|5628.74|5630.14|5629.74|5631.14|5630.74|5628.39|5627.99|2243
1720813230000|2024-07-12 19:40:30|5630.39|5629.99|5629.89|5629.49|5630.39|5629.99|5629.89|5629.49|666
1720813240000|2024-07-12 19:40:40|5630.14|5629.74|5629.64|5629.24|5630.14|5629.74|5629.39|5628.99|814
1720813250000|2024-07-12 19:40:50|5629.39|5628.99|5629.76|5629.36|5629.89|5629.49|5629.14|5628.74|634
1720813260000|2024-07-12 19:41:00|5629.89|5629.49|5628.39|5627.99|5630.14|5629.74|5628.39|5627.99|1716
1720813270000|2024-07-12 19:41:10|5628.14|5627.74|5627.64|5627.24|5629.14|5628.74|5627.14|5626.74|1740
1720813280000|2024-07-12 19:41:20|5627.89|5627.49|5628.14|5627.74|5628.39|5627.99|5627.14|5626.74|926
1720813290000|2024-07-12 19:41:30|5627.64|5627.24|5627.64|5627.24|5627.89|5627.49|5627.14|5626.74|936
1720813300000|2024-07-12 19:41:40|5627.39|5626.99|5627.89|5627.49|5627.89|5627.49|5626.89|5626.49|1396
1720813310000|2024-07-12 19:41:50|5627.64|5627.24|5628.39|5627.99|5628.89|5628.49|5627.64|5627.24|1289
1720813320000|2024-07-12 19:42:00|5628.64|5628.24|5628.14|5627.74|5628.64|5628.24|5627.64|5627.24|1094
1720813330000|2024-07-12 19:42:10|5628.01|5627.61|5628.14|5627.74|5628.89|5628.49|5627.89|5627.49|863
1720813340000|2024-07-12 19:42:20|5627.89|5627.49|5627.64|5627.24|5628.14|5627.74|5627.39|5626.99|926
1720813350000|2024-07-12 19:42:30|5627.39|5626.99|5627.39|5626.99|5627.64|5627.24|5627.14|5626.74|849
1720813360000|2024-07-12 19:42:40|5627.14|5626.74|5628.39|5627.99|5628.39|5627.99|5626.89|5626.49|834
1720813370000|2024-07-12 19:42:50|5628.14|5627.74|5628.39|5627.99|5628.64|5628.24|5627.89|5627.49|741
1720813380000|2024-07-12 19:43:00|5627.89|5627.49|5627.39|5626.99|5628.14|5627.74|5627.14|5626.74|1232
1720813390000|2024-07-12 19:43:10|5627.14|5626.74|5625.39|5624.99|5627.39|5626.99|5625.39|5624.99|1547
1720813400000|2024-07-12 19:43:20|5625.14|5624.74|5624.64|5624.24|5625.64|5625.24|5624.64|5624.24|1836
1720813410000|2024-07-12 19:43:30|5624.39|5623.99|5623.64|5623.24|5624.39|5623.99|5623.39|5622.99|2123
1720813420000|2024-07-12 19:43:40|5623.39|5622.99|5623.14|5622.74|5623.64|5623.24|5622.64|5622.24|1359
1720813430000|2024-07-12 19:43:50|5622.89|5622.49|5622.39|5621.99|5622.89|5622.49|5621.64|5621.24|2252
1720813440000|2024-07-12 19:44:00|5622.14|5621.74|5621.14|5620.74|5622.39|5621.99|5621.14|5620.74|2686
1720813450000|2024-07-12 19:44:10|5621.51|5621.11|5623.39|5622.99|5623.89|5623.49|5621.51|5621.11|2015
1720813460000|2024-07-12 19:44:20|5622.89|5622.49|5621.64|5621.24|5623.14|5622.74|5621.64|5621.24|1327
1720813470000|2024-07-12 19:44:30|5621.89|5621.49|5622.14|5621.74|5622.39|5621.99|5621.64|5621.24|1211
1720813480000|2024-07-12 19:44:40|5622.64|5622.24|5621.89|5621.49|5622.89|5622.49|5621.39|5620.99|1702
1720813490000|2024-07-12 19:44:50|5622.14|5621.74|5623.39|5622.99|5623.64|5623.24|5622.14|5621.74|1191
1720813500000|2024-07-12 19:45:00|5623.89|5623.49|5625.89|5625.49|5625.89|5625.49|5623.64|5623.24|2614
1720813510000|2024-07-12 19:45:10|5625.64|5625.24|5626.14|5625.74|5626.39|5625.99|5625.14|5624.74|2439
1720813520000|2024-07-12 19:45:20|5626.39|5625.99|5625.14|5624.74|5627.14|5626.74|5625.14|5624.74|2310
1720813530000|2024-07-12 19:45:30|5624.89|5624.49|5624.14|5623.74|5624.89|5624.49|5623.64|5623.24|1599
1720813540000|2024-07-12 19:45:40|5624.39|5623.99|5624.89|5624.49|5624.89|5624.49|5623.89|5623.49|868
1720813550000|2024-07-12 19:45:50|5624.64|5624.24|5625.14|5624.74|5625.39|5624.99|5624.39|5623.99|683
1720813560000|2024-07-12 19:46:00|5625.39|5624.99|5626.39|5625.99|5626.64|5626.24|5624.89|5624.49|1449
1720813570000|2024-07-12 19:46:10|5626.14|5625.74|5625.64|5625.24|5626.39|5625.99|5625.64|5625.24|909
1720813580000|2024-07-12 19:46:20|5625.89|5625.49|5626.64|5626.24|5627.14|5626.74|5625.89|5625.49|1223
1720813590000|2024-07-12 19:46:30|5626.89|5626.49|5625.89|5625.49|5627.14|5626.74|5625.39|5624.99|1133
1720813600000|2024-07-12 19:46:40|5625.64|5625.24|5624.64|5624.24|5625.64|5625.24|5624.14|5623.74|1146
1720813610000|2024-07-12 19:46:50|5624.51|5624.11|5624.64|5624.24|5624.89|5624.49|5623.89|5623.49|837
1720813620000|2024-07-12 19:47:00|5624.39|5623.99|5624.14|5623.74|5625.64|5625.24|5624.14|5623.74|957
1720813630000|2024-07-12 19:47:10|5623.89|5623.49|5622.39|5621.99|5623.89|5623.49|5622.39|5621.99|962
1720813640000|2024-07-12 19:47:20|5622.64|5622.24|5622.89|5622.49|5623.64|5623.24|5622.39|5621.99|826
1720813650000|2024-07-12 19:47:30|5623.14|5622.74|5622.64|5622.24|5623.39|5622.99|5622.14|5621.74|761
1720813660000|2024-07-12 19:47:40|5622.89|5622.49|5621.64|5621.24|5622.89|5622.49|5621.64|5621.24|766
1720813670000|2024-07-12 19:47:50|5621.39|5620.99|5621.39|5620.99|5622.14|5621.74|5621.14|5620.74|881
1720813680000|2024-07-12 19:48:00|5621.14|5620.74|5621.39|5620.99|5622.14|5621.74|5620.64|5620.24|1303
1720813690000|2024-07-12 19:48:10|5621.64|5621.24|5619.89|5619.49|5622.14|5621.74|5619.89|5619.49|1262
1720813700000|2024-07-12 19:48:20|5619.64|5619.24|5621.89|5621.49|5621.89|5621.49|5619.64|5619.24|829
1720813710000|2024-07-12 19:48:30|5622.14|5621.74|5622.39|5621.99|5622.64|5622.24|5621.89|5621.49|933
1720813720000|2024-07-12 19:48:40|5622.64|5622.24|5622.89|5622.49|5623.14|5622.74|5622.64|5622.24|775
1720813730000|2024-07-12 19:48:50|5622.64|5622.24|5621.64|5621.24|5622.89|5622.49|5621.64|5621.24|687
1720813740000|2024-07-12 19:49:00|5621.39|5620.99|5621.14|5620.74|5621.64|5621.24|5620.89|5620.49|864
1720813750000|2024-07-12 19:49:10|5621.39|5620.99|5620.89|5620.49|5621.39|5620.99|5620.64|5620.24|673
1720813760000|2024-07-12 19:49:20|5620.64|5620.24|5620.14|5619.74|5621.39|5620.99|5620.14|5619.74|753
1720813770000|2024-07-12 19:49:30|5620.39|5619.99|5620.14|5619.74|5620.89|5620.49|5620.14|5619.74|717
1720813780000|2024-07-12 19:49:40|5619.89|5619.49|5619.39|5618.99|5619.89|5619.49|5618.39|5617.99|1644
1720813790000|2024-07-12 19:49:50|5619.64|5619.24|5619.89|5619.49|5620.64|5620.24|5619.64|5619.24|910
1720813800000|2024-07-12 19:50:00|5618.89|5618.49|5616.64|5616.24|5618.89|5618.49|5616.39|5615.99|4573
1720813810000|2024-07-12 19:50:10|5616.39|5615.99|5613.64|5613.24|5617.39|5616.99|5613.39|5612.99|3841
1720813820000|2024-07-12 19:50:20|5613.39|5612.99|5612.89|5612.49|5613.64|5613.24|5612.14|5611.74|2960
1720813830000|2024-07-12 19:50:30|5612.64|5612.24|5610.89|5610.49|5612.89|5612.49|5610.64|5610.24|2759
1720813840000|2024-07-12 19:50:40|5611.14|5610.74|5610.89|5610.49|5611.89|5611.49|5610.39|5609.99|2115
1720813850000|2024-07-12 19:50:50|5610.64|5610.24|5611.14|5610.74|5611.64|5611.24|5610.64|5610.24|1522
1720813860000|2024-07-12 19:51:00|5610.39|5609.99|5613.14|5612.74|5613.14|5612.74|5609.64|5609.24|3849
1720813870000|2024-07-12 19:51:10|5613.64|5613.24|5614.14|5613.74|5614.39|5613.99|5612.89|5612.49|1764
1720813880000|2024-07-12 19:51:20|5614.64|5614.24|5615.14|5614.74|5615.39|5614.99|5614.64|5614.24|1725
1720813890000|2024-07-12 19:51:30|5614.64|5614.24|5614.14|5613.74|5615.39|5614.99|5613.89|5613.49|1406
1720813900000|2024-07-12 19:51:40|5613.39|5612.99|5614.89|5614.49|5616.39|5615.99|5612.89|5612.49|7578
1720813910000|2024-07-12 19:51:50|5615.14|5614.74|5614.39|5613.99|5615.14|5614.74|5614.14|5613.74|1478
1720813920000|2024-07-12 19:52:00|5614.14|5613.74|5614.14|5613.74|5615.14|5614.74|5613.14|5612.74|1670
1720813930000|2024-07-12 19:52:10|5613.89|5613.49|5614.64|5614.24|5614.89|5614.49|5613.89|5613.49|1309
1720813940000|2024-07-12 19:52:20|5614.39|5613.99|5615.64|5615.24|5615.64|5615.24|5614.39|5613.99|1281
1720813950000|2024-07-12 19:52:30|5615.39|5614.99|5614.39|5613.99|5615.64|5615.24|5614.14|5613.74|1128
1720813960000|2024-07-12 19:52:40|5614.14|5613.74|5613.39|5612.99|5614.14|5613.74|5613.39|5612.99|940
1720813970000|2024-07-12 19:52:50|5613.64|5613.24|5613.64|5613.24|5614.14|5613.74|5613.14|5612.74|1138
1720813980000|2024-07-12 19:53:00|5613.39|5612.99|5614.14|5613.74|5614.64|5614.24|5613.39|5612.99|1572
1720813990000|2024-07-12 19:53:10|5614.39|5613.99|5613.64|5613.24|5614.39|5613.99|5612.64|5612.24|1415
1720814000000|2024-07-12 19:53:20|5613.89|5613.49|5613.14|5612.74|5613.89|5613.49|5613.14|5612.74|986
1720814010000|2024-07-12 19:53:30|5612.89|5612.49|5614.64|5614.24|5614.64|5614.24|5612.89|5612.49|831
1720814020000|2024-07-12 19:53:40|5614.14|5613.74|5614.64|5614.24|5614.89|5614.49|5613.89|5613.49|1039
1720814030000|2024-07-12 19:53:50|5614.89|5614.49|5615.39|5614.99|5615.64|5615.24|5614.89|5614.49|1052
1720814040000|2024-07-12 19:54:00|5615.64|5615.24|5619.14|5618.74|5619.39|5618.99|5615.64|5615.24|4959
1720814050000|2024-07-12 19:54:10|5619.39|5618.99|5619.14|5618.74|5619.39|5618.99|5618.14|5617.74|1887
1720814060000|2024-07-12 19:54:20|5619.39|5618.99|5618.64|5618.24|5619.39|5618.99|5618.64|5618.24|1105
1720814070000|2024-07-12 19:54:30|5618.39|5617.99|5618.89|5618.49|5618.89|5618.49|5618.26|5617.86|1279
1720814080000|2024-07-12 19:54:40|5620.14|5619.74|5621.14|5620.74|5621.39|5620.99|5620.14|5619.74|2829
1720814090000|2024-07-12 19:54:50|5620.89|5620.49|5622.14|5621.74|5622.39|5621.99|5620.89|5620.49|1682
1720814100000|2024-07-12 19:55:00|5621.14|5620.74|5619.39|5618.99|5621.64|5621.24|5619.39|5618.99|3471
1720814110000|2024-07-12 19:55:10|5619.14|5618.74|5619.14|5618.74|5619.39|5618.99|5618.64|5618.24|1495
1720814120000|2024-07-12 19:55:20|5618.89|5618.49|5618.39|5617.99|5619.39|5618.99|5618.39|5617.99|1386
1720814130000|2024-07-12 19:55:30|5618.14|5617.74|5618.64|5618.24|5618.89|5618.49|5618.14|5617.74|861
1720814140000|2024-07-12 19:55:40|5618.39|5617.99|5617.89|5617.49|5618.89|5618.49|5617.39|5616.99|1205
1720814150000|2024-07-12 19:55:50|5618.14|5617.74|5618.39|5617.99|5619.39|5618.99|5618.14|5617.74|1287
1720814160000|2024-07-12 19:56:00|5618.14|5617.74|5617.39|5616.99|5618.39|5617.99|5616.64|5616.24|1498
1720814170000|2024-07-12 19:56:10|5617.64|5617.24|5617.14|5616.74|5617.89|5617.49|5616.39|5615.99|1074
1720814180000|2024-07-12 19:56:20|5616.89|5616.49|5617.39|5616.99|5617.39|5616.99|5616.64|5616.24|1228
1720814190000|2024-07-12 19:56:30|5617.14|5616.74|5616.64|5616.24|5617.39|5616.99|5616.64|5616.24|935
1720814200000|2024-07-12 19:56:40|5616.39|5615.99|5615.64|5615.24|5616.39|5615.99|5615.39|5614.99|1535
1720814210000|2024-07-12 19:56:50|5615.14|5614.74|5615.39|5614.99|5615.64|5615.24|5615.14|5614.74|1351
1720814220000|2024-07-12 19:57:00|5615.14|5614.74|5613.89|5613.49|5615.14|5614.74|5613.64|5613.24|2045
1720814230000|2024-07-12 19:57:10|5614.14|5613.74|5613.89|5613.49|5614.14|5613.74|5613.64|5613.24|1411
1720814240000|2024-07-12 19:57:20|5614.14|5613.74|5615.64|5615.24|5615.64|5615.24|5613.89|5613.49|1429
1720814250000|2024-07-12 19:57:30|5615.39|5614.99|5614.64|5614.24|5615.39|5614.99|5614.39|5613.99|1219
1720814260000|2024-07-12 19:57:40|5614.39|5613.99|5614.39|5613.99|5614.89|5614.49|5614.39|5613.99|1064
1720814270000|2024-07-12 19:57:50|5614.14|5613.74|5613.64|5613.24|5614.39|5613.99|5613.64|5613.24|1268
1720814280000|2024-07-12 19:58:00|5613.89|5613.49|5612.89|5612.49|5613.89|5613.49|5612.64|5612.24|1967
1720814290000|2024-07-12 19:58:10|5613.14|5612.74|5612.39|5611.99|5613.39|5612.99|5612.39|5611.99|1788
1720814300000|2024-07-12 19:58:20|5612.14|5611.74|5612.14|5611.74|5612.39|5611.99|5612.14|5611.74|1750
1720814310000|2024-07-12 19:58:30|5611.89|5611.49|5612.14|5611.74|5612.39|5611.99|5611.64|5611.24|1684
1720814320000|2024-07-12 19:58:40|5611.89|5611.49|5611.64|5611.24|5612.14|5611.74|5611.64|5611.24|1849
1720814330000|2024-07-12 19:58:50|5611.39|5610.99|5611.64|5611.24|5611.89|5611.49|5610.89|5610.49|2807
1720814340000|2024-07-12 19:59:00|5611.89|5611.49|5612.39|5611.99|5612.64|5612.24|5611.39|5610.99|3258
1720814350000|2024-07-12 19:59:10|5612.64|5612.24|5613.39|5612.99|5614.89|5614.49|5612.39|5611.99|4231
1720814360000|2024-07-12 19:59:20|5613.64|5613.24|5612.14|5611.74|5613.64|5613.24|5612.14|5611.74|3688
1720814370000|2024-07-12 19:59:30|5612.39|5611.99|5610.64|5610.24|5613.64|5613.24|5610.64|5610.24|5833
1720814380000|2024-07-12 19:59:40|5610.14|5609.74|5608.64|5608.24|5611.14|5610.74|5608.64|5608.24|9871
1720814390000|2024-07-12 19:59:50|5608.14|5607.74|5618.89|5618.49|5618.89|5618.49|5608.14|5607.74|39882
1720814400000|2024-07-12 20:00:00|5618.32|5617.92|5619.42|5618.82|5621.67|5621.07|5617.17|5616.57|19695
1720814410000|2024-07-12 20:00:10|5618.92|5618.32|5618.42|5617.82|5619.92|5619.32|5618.17|5617.57|3532
1720814420000|2024-07-12 20:00:20|5618.67|5618.07|5617.92|5617.32|5619.17|5618.57|5617.42|5616.82|2708
1720814430000|2024-07-12 20:00:30|5617.67|5617.07|5618.92|5618.32|5618.92|5618.32|5617.42|5616.82|1478
1720814440000|2024-07-12 20:00:40|5618.67|5618.07|5617.42|5616.82|5618.92|5618.32|5617.17|5616.57|1821
1720814450000|2024-07-12 20:00:50|5617.17|5616.57|5617.67|5617.07|5617.92|5617.32|5617.17|5616.57|1299
1720814460000|2024-07-12 20:01:00|5617.92|5617.32|5617.67|5617.07|5618.17|5617.57|5617.17|5616.57|1377
1720814470000|2024-07-12 20:01:10|5617.79|5617.19|5617.92|5617.32|5617.92|5617.32|5617.42|5616.82|1078
1720814480000|2024-07-12 20:01:20|5617.67|5617.07|5616.92|5616.32|5617.67|5617.07|5616.67|5616.07|1148
1720814490000|2024-07-12 20:01:30|5617.17|5616.57|5616.67|5616.07|5617.42|5616.82|5616.42|5615.82|1295
1720814500000|2024-07-12 20:01:40|5616.42|5615.82|5614.92|5614.32|5616.42|5615.82|5614.92|5614.32|1286
1720814510000|2024-07-12 20:01:50|5615.17|5614.57|5614.42|5613.82|5615.17|5614.57|5614.42|5613.82|576
1720814520000|2024-07-12 20:02:00|5614.17|5613.57|5614.42|5613.82|5614.42|5613.82|5613.67|5613.07|1043
1720814530000|2024-07-12 20:02:10|5614.67|5614.07|5615.67|5615.07|5615.92|5615.32|5614.67|5614.07|685
1720814540000|2024-07-12 20:02:20|5615.42|5614.82|5615.92|5615.32|5615.92|5615.32|5615.42|5614.82|513
1720814550000|2024-07-12 20:02:30|5615.67|5615.07|5615.17|5614.57|5615.67|5615.07|5615.17|5614.57|455
1720814560000|2024-07-12 20:02:40|5615.42|5614.82|5614.92|5614.32|5615.92|5615.32|5614.92|5614.32|945
1720814570000|2024-07-12 20:02:50|5615.17|5614.57|5615.67|5615.07|5615.67|5615.07|5614.92|5614.32|870
1720814580000|2024-07-12 20:03:00|5615.92|5615.32|5615.17|5614.57|5615.92|5615.32|5615.17|5614.57|499
1720814590000|2024-07-12 20:03:10|5614.92|5614.32|5614.17|5613.57|5614.92|5614.32|5613.92|5613.32|684
1720814600000|2024-07-12 20:03:20|5614.42|5613.82|5614.17|5613.57|5614.42|5613.82|5614.17|5613.57|500
1720814610000|2024-07-12 20:03:30|5614.42|5613.82|5614.17|5613.57|5614.42|5613.82|5614.17|5613.57|366
1720814620000|2024-07-12 20:03:40|5614.42|5613.82|5614.92|5614.32|5615.17|5614.57|5614.29|5613.69|496
1720814630000|2024-07-12 20:03:50|5615.17|5614.57|5615.42|5614.82|5615.42|5614.82|5614.92|5614.32|338
1720814640000|2024-07-12 20:04:00|5615.29|5614.69|5615.67|5615.07|5615.92|5615.32|5615.29|5614.69|468
1720814650000|2024-07-12 20:04:10|5615.92|5615.32|5615.67|5615.07|5615.92|5615.32|5615.67|5615.07|280
1720814660000|2024-07-12 20:04:20|||||||||255
1720814670000|2024-07-12 20:04:30|5615.42|5614.82|5615.42|5614.82|5615.42|5614.82|5615.17|5614.57|339
1720814680000|2024-07-12 20:04:40|||||||||136
1720814690000|2024-07-12 20:04:50|5615.67|5615.07|5615.42|5614.82|5615.67|5615.07|5615.42|5614.82|184
1720814700000|2024-07-12 20:05:00|5615.17|5614.57|5615.67|5615.07|5615.92|5615.32|5615.17|5614.57|364
1720814710000|2024-07-12 20:05:10|5615.79|5615.19|5615.92|5615.32|5615.92|5615.32|5615.79|5615.19|154
1720814720000|2024-07-12 20:05:20|5616.17|5615.57|5617.17|5616.57|5617.17|5616.57|5615.92|5615.32|705
1720814730000|2024-07-12 20:05:30|5616.92|5616.32|5617.17|5616.57|5617.17|5616.57|5616.92|5616.32|448
1720814740000|2024-07-12 20:05:40|5616.92|5616.32|5616.92|5616.32|5616.92|5616.32|5616.42|5615.82|499
1720814750000|2024-07-12 20:05:50|5616.67|5616.07|5616.67|5616.07|5616.79|5616.19|5616.67|5616.07|184
1720814760000|2024-07-12 20:06:00|5616.42|5615.82|5616.42|5615.82|5616.67|5616.07|5616.42|5615.82|223
1720814770000|2024-07-12 20:06:10|5616.67|5616.07|5616.92|5616.32|5616.92|5616.32|5616.42|5615.82|427
1720814780000|2024-07-12 20:06:20|5616.67|5616.07|5616.67|5616.07|5616.67|5616.07|5616.67|5616.07|221
1720814790000|2024-07-12 20:06:30|||||||||183
1720814800000|2024-07-12 20:06:40|5616.42|5615.82|5616.42|5615.82|5616.42|5615.82|5616.42|5615.82|162
1720814810000|2024-07-12 20:06:50|5616.67|5616.07|5616.42|5615.82|5616.67|5616.07|5616.17|5615.57|417
1720814820000|2024-07-12 20:07:00|5616.17|5615.57|5616.67|5616.07|5616.67|5616.07|5616.17|5615.57|150
1720814830000|2024-07-12 20:07:10|5616.92|5616.32|5616.42|5615.82|5616.92|5616.32|5616.42|5615.82|399
1720814840000|2024-07-12 20:07:20|5616.17|5615.57|5616.17|5615.57|5616.17|5615.57|5615.67|5615.07|589
1720814850000|2024-07-12 20:07:30|5615.92|5615.32|5615.92|5615.32|5615.92|5615.32|5615.92|5615.32|261
1720814860000|2024-07-12 20:07:40|5616.17|5615.57|5615.67|5615.07|5616.17|5615.57|5615.67|5615.07|226
1720814870000|2024-07-12 20:07:50|||||||||202
1720814880000|2024-07-12 20:08:00|5615.92|5615.32|5616.17|5615.57|5616.42|5615.82|5615.92|5615.32|287
1720814890000|2024-07-12 20:08:10|||||||||31
1720814900000|2024-07-12 20:08:20|5616.42|5615.82|5616.42|5615.82|5616.42|5615.82|5616.17|5615.57|130
1720814910000|2024-07-12 20:08:30|5616.67|5616.07|5616.67|5616.07|5616.92|5616.32|5616.67|5616.07|256
1720814920000|2024-07-12 20:08:40|5616.17|5615.57|5616.67|5616.07|5616.67|5616.07|5616.17|5615.57|239
1720814930000|2024-07-12 20:08:50|5616.92|5616.32|5616.67|5616.07|5616.92|5616.32|5616.67|5616.07|124
1720814940000|2024-07-12 20:09:00|||||||||64
1720814950000|2024-07-12 20:09:10|||||||||76
1720814960000|2024-07-12 20:09:20|5616.42|5615.82|5616.17|5615.57|5616.42|5615.82|5616.17|5615.57|136
1720814970000|2024-07-12 20:09:30|5615.92|5615.32|5615.92|5615.32|5615.92|5615.32|5615.92|5615.32|123
1720814980000|2024-07-12 20:09:40|5616.17|5615.57|5616.17|5615.57|5616.17|5615.57|5616.17|5615.57|205
1720814990000|2024-07-12 20:09:50|5615.92|5615.32|5615.92|5615.32|5616.17|5615.57|5615.92|5615.32|139
1720815000000|2024-07-12 20:10:00|5615.67|5615.07|5615.67|5615.07|5615.67|5615.07|5615.67|5615.07|115
1720815010000|2024-07-12 20:10:10|5615.42|5614.82|5615.92|5615.32|5615.92|5615.32|5615.42|5614.82|336
1720815020000|2024-07-12 20:10:20|5616.17|5615.57|5616.17|5615.57|5616.17|5615.57|5616.17|5615.57|213
1720815030000|2024-07-12 20:10:30|5615.92|5615.32|5616.17|5615.57|5616.17|5615.57|5615.92|5615.32|56
1720815040000|2024-07-12 20:10:40|5615.92|5615.32|5616.17|5615.57|5616.17|5615.57|5615.92|5615.32|209
1720815050000|2024-07-12 20:10:50|5615.92|5615.32|5615.92|5615.32|5615.92|5615.32|5615.92|5615.32|197
1720815060000|2024-07-12 20:11:00|5615.42|5614.82|5615.67|5615.07|5615.67|5615.07|5615.42|5614.82|288
1720815070000|2024-07-12 20:11:10|5615.92|5615.32|5615.92|5615.32|5615.92|5615.32|5615.92|5615.32|136
1720815080000|2024-07-12 20:11:20|5616.17|5615.57|5616.17|5615.57|5616.17|5615.57|5616.17|5615.57|33
1720815090000|2024-07-12 20:11:30|5615.92|5615.32|5615.67|5615.07|5615.92|5615.32|5615.67|5615.07|193
1720815100000|2024-07-12 20:11:40|5615.42|5614.82|5615.42|5614.82|5615.42|5614.82|5615.42|5614.82|147
1720815110000|2024-07-12 20:11:50|||||||||63
1720815120000|2024-07-12 20:12:00|||||||||4
1720815130000|2024-07-12 20:12:10|||||||||50
1720815140000|2024-07-12 20:12:20|5615.17|5614.57|5615.17|5614.57|5615.42|5614.82|5615.17|5614.57|263
1720815150000|2024-07-12 20:12:30|5615.42|5614.82|5615.67|5615.07|5615.67|5615.07|5615.42|5614.82|328
1720815160000|2024-07-12 20:12:40|5615.42|5614.82|5615.42|5614.82|5615.42|5614.82|5615.42|5614.82|104
1720815170000|2024-07-12 20:12:50|5615.67|5615.07|5615.67|5615.07|5615.67|5615.07|5615.67|5615.07|128
1720815180000|2024-07-12 20:13:00|5615.92|5615.32|5615.92|5615.32|5615.92|5615.32|5615.92|5615.32|336
1720815190000|2024-07-12 20:13:10|5615.67|5615.07|5615.67|5615.07|5615.92|5615.32|5615.67|5615.07|228
1720815200000|2024-07-12 20:13:20|5615.92|5615.32|5616.17|5615.57|5616.42|5615.82|5615.92|5615.32|624
1720815210000|2024-07-12 20:13:30|5615.92|5615.32|5615.92|5615.32|5615.92|5615.32|5615.92|5615.32|46
1720815220000|2024-07-12 20:13:40|||||||||231
1720815230000|2024-07-12 20:13:50|||||||||51
1720815240000|2024-07-12 20:14:00|5616.17|5615.57|5616.67|5616.07|5616.67|5616.07|5616.17|5615.57|409
1720815250000|2024-07-12 20:14:10|5616.42|5615.82|5616.42|5615.82|5616.42|5615.82|5616.42|5615.82|116
1720815260000|2024-07-12 20:14:20|5616.67|5616.07|5616.17|5615.57|5616.67|5616.07|5616.17|5615.57|247
1720815270000|2024-07-12 20:14:30|5615.92|5615.32|5616.42|5615.82|5616.42|5615.82|5615.92|5615.32|413
1720815280000|2024-07-12 20:14:40|5616.17|5615.57|5616.17|5615.57|5616.17|5615.57|5616.17|5615.57|166
1720815290000|2024-07-12 20:14:50|||||||||33
1720815300000|2024-07-12 20:15:00|5616.42|5615.82|5616.17|5615.57|5616.42|5615.82|5616.17|5615.57|248
1720815310000|2024-07-12 20:15:10|5615.92|5615.32|5615.92|5615.32|5615.92|5615.32|5615.92|5615.32|95
1720815320000|2024-07-12 20:15:20|||||||||45
1720815330000|2024-07-12 20:15:30|5616.17|5615.57|5616.17|5615.57|5616.17|5615.57|5616.17|5615.57|121
1720815340000|2024-07-12 20:15:40|5616.04|5615.44|5615.92|5615.32|5616.17|5615.57|5615.92|5615.32|95
1720815350000|2024-07-12 20:15:50|5616.17|5615.57|5616.17|5615.57|5616.17|5615.57|5616.17|5615.57|178
1720815360000|2024-07-12 20:16:00|5615.92|5615.32|5615.92|5615.32|5616.17|5615.57|5615.92|5615.32|47
1720815370000|2024-07-12 20:16:10|||||||||26
1720815380000|2024-07-12 20:16:20|5615.17|5614.57|5615.17|5614.57|5615.17|5614.57|5615.17|5614.57|404
1720815390000|2024-07-12 20:16:30|5615.42|5614.82|5615.42|5614.82|5615.42|5614.82|5615.42|5614.82|158
1720815400000|2024-07-12 20:16:40|5615.17|5614.57|5615.17|5614.57|5615.17|5614.57|5615.17|5614.57|34
1720815410000|2024-07-12 20:16:50|||||||||9
1720815420000|2024-07-12 20:17:00|||||||||19
1720815430000|2024-07-12 20:17:10|||||||||35
1720815440000|2024-07-12 20:17:20|5615.42|5614.82|5615.67|5615.07|5615.67|5615.07|5615.42|5614.82|133
1720815450000|2024-07-12 20:17:30|||||||||4
1720815460000|2024-07-12 20:17:40|5615.42|5614.82|5615.42|5614.82|5615.42|5614.82|5615.42|5614.82|47
1720815470000|2024-07-12 20:17:50|||||||||34
1720815480000|2024-07-12 20:18:00|||||||||6
1720815490000|2024-07-12 20:18:10|||||||||35
1720815500000|2024-07-12 20:18:20|||||||||2
1720815510000|2024-07-12 20:18:30|5615.67|5615.07|5615.42|5614.82|5615.67|5615.07|5615.42|5614.82|117
1720815520000|2024-07-12 20:18:40|||||||||4
1720815530000|2024-07-12 20:18:50|5615.67|5615.07|5615.67|5615.07|5615.67|5615.07|5615.67|5615.07|144
1720815540000|2024-07-12 20:19:00|||||||||56
1720815550000|2024-07-12 20:19:10|5615.42|5614.82|5615.42|5614.82|5615.42|5614.82|5615.42|5614.82|122
1720815560000|2024-07-12 20:19:20|5615.67|5615.07|5615.67|5615.07|5615.67|5615.07|5615.67|5615.07|62
1720815570000|2024-07-12 20:19:30|||||||||24
1720815580000|2024-07-12 20:19:40|||||||||7
1720815590000|2024-07-12 20:19:50|||||||||55
1720815600000|2024-07-12 20:20:00|||||||||2
1720815610000|2024-07-12 20:20:10|5615.42|5614.82|5615.67|5615.07|5615.67|5615.07|5615.42|5614.82|47
1720815620000|2024-07-12 20:20:20|||||||||31
1720815630000|2024-07-12 20:20:30|||||||||88
1720815640000|2024-07-12 20:20:40|||||||||36
1720815650000|2024-07-12 20:20:50|||||||||11
1720815660000|2024-07-12 20:21:00|||||||||1
1720815670000|2024-07-12 20:21:10|5615.42|5614.82|5615.67|5615.07|5615.67|5615.07|5615.42|5614.82|96
1720815680000|2024-07-12 20:21:20|5615.92|5615.32|5615.92|5615.32|5615.92|5615.32|5615.92|5615.32|53
1720815690000|2024-07-12 20:21:30|5615.67|5615.07|5615.67|5615.07|5615.67|5615.07|5615.67|5615.07|73
1720815700000|2024-07-12 20:21:40|||||||||1
1720815710000|2024-07-12 20:21:50|||||||||4
1720815720000|2024-07-12 20:22:00|5615.42|5614.82|5615.42|5614.82|5615.42|5614.82|5615.42|5614.82|107
1720815730000|2024-07-12 20:22:10|||||||||24
1720815740000|2024-07-12 20:22:20|5615.17|5614.57|5615.17|5614.57|5615.17|5614.57|5615.17|5614.57|113
1720815750000|2024-07-12 20:22:30|||||||||18
1720815760000|2024-07-12 20:22:40|||||||||129
1720815770000|2024-07-12 20:22:50|5615.42|5614.82|5615.42|5614.82|5615.42|5614.82|5615.42|5614.82|77
1720815780000|2024-07-12 20:23:00|||||||||10
1720815790000|2024-07-12 20:23:10|5615.17|5614.57|5615.17|5614.57|5615.17|5614.57|5615.17|5614.57|75
1720815800000|2024-07-12 20:23:20|||||||||28
1720815810000|2024-07-12 20:23:30|5614.92|5614.32|5614.67|5614.07|5614.92|5614.32|5614.67|5614.07|172
1720815820000|2024-07-12 20:23:40|5614.92|5614.32|5614.92|5614.32|5614.92|5614.32|5614.92|5614.32|52
1720815830000|2024-07-12 20:23:50|||||||||182
1720815840000|2024-07-12 20:24:00|5614.67|5614.07|5614.67|5614.07|5614.67|5614.07|5614.67|5614.07|6
1720815850000|2024-07-12 20:24:10|5614.42|5613.82|5614.42|5613.82|5614.42|5613.82|5614.42|5613.82|48
1720815860000|2024-07-12 20:24:20|5614.67|5614.07|5614.67|5614.07|5614.67|5614.07|5614.67|5614.07|340
1720815870000|2024-07-12 20:24:30|5614.42|5613.82|5614.17|5613.57|5614.42|5613.82|5614.17|5613.57|77
1720815880000|2024-07-12 20:24:40|||||||||30
1720815890000|2024-07-12 20:24:50|5613.92|5613.32|5613.92|5613.32|5613.92|5613.32|5613.92|5613.32|110
1720815900000|2024-07-12 20:25:00|||||||||54
1720815910000|2024-07-12 20:25:10|||||||||85
1720815920000|2024-07-12 20:25:20|5614.17|5613.57|5614.17|5613.57|5614.17|5613.57|5614.17|5613.57|145
1720815930000|2024-07-12 20:25:30|||||||||63
1720815950000|2024-07-12 20:25:50|5613.92|5613.32|5613.92|5613.32|5613.92|5613.32|5613.92|5613.32|60
1720815960000|2024-07-12 20:26:00|||||||||63
1720815970000|2024-07-12 20:26:10|5614.17|5613.57|5614.17|5613.57|5614.17|5613.57|5614.17|5613.57|112
1720815980000|2024-07-12 20:26:20|||||||||67
1720815990000|2024-07-12 20:26:30|5613.92|5613.32|5614.17|5613.57|5614.17|5613.57|5613.92|5613.32|118
1720816000000|2024-07-12 20:26:40|||||||||41
1720816010000|2024-07-12 20:26:50|||||||||118
1720816020000|2024-07-12 20:27:00|5613.92|5613.32|5613.92|5613.32|5613.92|5613.32|5613.92|5613.32|123
1720816030000|2024-07-12 20:27:10|5614.17|5613.57|5614.17|5613.57|5614.17|5613.57|5614.17|5613.57|92
1720816040000|2024-07-12 20:27:20|5614.42|5613.82|5614.42|5613.82|5614.42|5613.82|5614.42|5613.82|106
1720816050000|2024-07-12 20:27:30|||||||||26
1720816060000|2024-07-12 20:27:40|||||||||123
1720816070000|2024-07-12 20:27:50|5614.17|5613.57|5614.67|5614.07|5614.67|5614.07|5614.17|5613.57|206
1720816080000|2024-07-12 20:28:00|5614.92|5614.32|5614.67|5614.07|5614.92|5614.32|5614.67|5614.07|111
1720816100000|2024-07-12 20:28:20|5614.17|5613.57|5614.42|5613.82|5614.42|5613.82|5614.17|5613.57|305
1720816110000|2024-07-12 20:28:30|5614.17|5613.57|5613.92|5613.32|5614.17|5613.57|5613.92|5613.32|69
1720816120000|2024-07-12 20:28:40|5614.04|5613.44|5614.17|5613.57|5614.17|5613.57|5614.04|5613.44|150
1720816130000|2024-07-12 20:28:50|5613.92|5613.32|5613.92|5613.32|5613.92|5613.32|5613.92|5613.32|60
1720816140000|2024-07-12 20:29:00|||||||||158
1720816150000|2024-07-12 20:29:10|||||||||3
1720816160000|2024-07-12 20:29:20|5614.17|5613.57|5614.17|5613.57|5614.17|5613.57|5614.17|5613.57|123
1720816170000|2024-07-12 20:29:30|5613.92|5613.32|5613.92|5613.32|5613.92|5613.32|5613.92|5613.32|82
1720816180000|2024-07-12 20:29:40|||||||||164
1720816190000|2024-07-12 20:29:50|5614.17|5613.57|5613.92|5613.32|5614.17|5613.57|5613.92|5613.32|143
1720816200000|2024-07-12 20:30:00|||||||||80
1720816210000|2024-07-12 20:30:10|5614.17|5613.57|5614.17|5613.57|5614.17|5613.57|5614.17|5613.57|38
1720816220000|2024-07-12 20:30:20|||||||||8
1720816230000|2024-07-12 20:30:30|5614.42|5613.82|5614.42|5613.82|5614.42|5613.82|5614.42|5613.82|42
1720816240000|2024-07-12 20:30:40|||||||||12
1720816250000|2024-07-12 20:30:50|||||||||2
1720816260000|2024-07-12 20:31:00|||||||||22
1720816270000|2024-07-12 20:31:10|||||||||21
1720816280000|2024-07-12 20:31:20|||||||||7
1720816290000|2024-07-12 20:31:30|||||||||18
1720816300000|2024-07-12 20:31:40|5614.17|5613.57|5614.17|5613.57|5614.17|5613.57|5614.17|5613.57|54
1720816310000|2024-07-12 20:31:50|||||||||26
1720816320000|2024-07-12 20:32:00|||||||||9
1720816330000|2024-07-12 20:32:10|||||||||2
1720816340000|2024-07-12 20:32:20|||||||||2
1720816350000|2024-07-12 20:32:30|||||||||54
1720816360000|2024-07-12 20:32:40|||||||||25
1720816380000|2024-07-12 20:33:00|||||||||19
1720816400000|2024-07-12 20:33:20|||||||||1
1720816410000|2024-07-12 20:33:30|||||||||4
1720816420000|2024-07-12 20:33:40|5614.42|5613.82|5614.42|5613.82|5614.42|5613.82|5614.42|5613.82|152
1720816430000|2024-07-12 20:33:50|5614.67|5614.07|5614.92|5614.32|5614.92|5614.32|5614.67|5614.07|220
1720816440000|2024-07-12 20:34:00|5615.17|5614.57|5614.92|5614.32|5615.17|5614.57|5614.92|5614.32|158
1720816460000|2024-07-12 20:34:20|||||||||5
1720816470000|2024-07-12 20:34:30|||||||||1
1720816490000|2024-07-12 20:34:50|5615.17|5614.57|5614.92|5614.32|5615.17|5614.57|5614.92|5614.32|118
1720816510000|2024-07-12 20:35:10|5614.67|5614.07|5614.67|5614.07|5614.67|5614.07|5614.67|5614.07|58
1720816520000|2024-07-12 20:35:20|||||||||67
1720816530000|2024-07-12 20:35:30|||||||||7
1720816550000|2024-07-12 20:35:50|||||||||139
1720816560000|2024-07-12 20:36:00|||||||||23
1720816570000|2024-07-12 20:36:10|||||||||66
1720816580000|2024-07-12 20:36:20|5614.42|5613.82|5614.42|5613.82|5614.42|5613.82|5614.42|5613.82|67
1720816600000|2024-07-12 20:36:40|||||||||90
1720816610000|2024-07-12 20:36:50|5614.67|5614.07|5614.67|5614.07|5614.67|5614.07|5614.67|5614.07|24
1720816620000|2024-07-12 20:37:00|||||||||2
1720816630000|2024-07-12 20:37:10|||||||||6
1720816640000|2024-07-12 20:37:20|||||||||3
1720816650000|2024-07-12 20:37:30|||||||||4
1720816660000|2024-07-12 20:37:40|5614.42|5613.82|5614.42|5613.82|5614.42|5613.82|5614.42|5613.82|43
1720816670000|2024-07-12 20:37:50|||||||||1
1720816680000|2024-07-12 20:38:00|||||||||7
1720816690000|2024-07-12 20:38:10|||||||||4
1720816700000|2024-07-12 20:38:20|||||||||8
1720816710000|2024-07-12 20:38:30|||||||||2
1720816720000|2024-07-12 20:38:40|5614.67|5614.07|5614.67|5614.07|5614.67|5614.07|5614.67|5614.07|44
1720816730000|2024-07-12 20:38:50|||||||||15
1720816740000|2024-07-12 20:39:00|||||||||2
1720816750000|2024-07-12 20:39:10|||||||||8
1720816760000|2024-07-12 20:39:20|||||||||15
1720816770000|2024-07-12 20:39:30|||||||||28
1720816780000|2024-07-12 20:39:40|||||||||25
1720816790000|2024-07-12 20:39:50|||||||||2
1720816800000|2024-07-12 20:40:00|||||||||10
1720816810000|2024-07-12 20:40:10|||||||||121
1720816820000|2024-07-12 20:40:20|5614.92|5614.32|5614.92|5614.32|5614.92|5614.32|5614.92|5614.32|42
1720816840000|2024-07-12 20:40:40|5614.67|5614.07|5614.92|5614.32|5614.92|5614.32|5614.67|5614.07|133
1720816850000|2024-07-12 20:40:50|||||||||203
1720816870000|2024-07-12 20:41:10|||||||||56
1720816900000|2024-07-12 20:41:40|||||||||10
1720816910000|2024-07-12 20:41:50|5615.17|5614.57|5615.17|5614.57|5615.17|5614.57|5615.17|5614.57|120
1720816930000|2024-07-12 20:42:10|5614.92|5614.32|5615.17|5614.57|5615.17|5614.57|5614.92|5614.32|126
1720816940000|2024-07-12 20:42:20|5614.92|5614.32|5615.17|5614.57|5615.17|5614.57|5614.92|5614.32|73
1720816980000|2024-07-12 20:43:00|||||||||76
1720817020000|2024-07-12 20:43:40|5615.42|5614.82|5615.42|5614.82|5615.42|5614.82|5615.42|5614.82|158
1720817030000|2024-07-12 20:43:50|||||||||4
1720817040000|2024-07-12 20:44:00|||||||||7
1720817050000|2024-07-12 20:44:10|||||||||10
1720817060000|2024-07-12 20:44:20|||||||||12
1720817080000|2024-07-12 20:44:40|||||||||12
1720817100000|2024-07-12 20:45:00|5615.67|5615.07|5615.67|5615.07|5615.67|5615.07|5615.67|5615.07|158
1720817110000|2024-07-12 20:45:10|||||||||88
1720817120000|2024-07-12 20:45:20|||||||||180
1720817130000|2024-07-12 20:45:30|||||||||6
1720817140000|2024-07-12 20:45:40|5615.42|5614.82|5615.42|5614.82|5615.42|5614.82|5615.42|5614.82|23
1720817160000|2024-07-12 20:46:00|||||||||6
1720817170000|2024-07-12 20:46:10|||||||||1
1720817180000|2024-07-12 20:46:20|||||||||1
1720817200000|2024-07-12 20:46:40|||||||||2
1720817210000|2024-07-12 20:46:50|||||||||60
1720817220000|2024-07-12 20:47:00|5615.17|5614.57|5615.17|5614.57|5615.17|5614.57|5615.17|5614.57|65
1720817250000|2024-07-12 20:47:30|||||||||31
1720817280000|2024-07-12 20:48:00|5614.92|5614.32|5615.17|5614.57|5615.17|5614.57|5614.92|5614.32|84
1720817310000|2024-07-12 20:48:30|5614.92|5614.32|5615.17|5614.57|5615.17|5614.57|5614.92|5614.32|130
1720817320000|2024-07-12 20:48:40|||||||||20
1720817340000|2024-07-12 20:49:00|||||||||50
1720817350000|2024-07-12 20:49:10|||||||||42
1720817360000|2024-07-12 20:49:20|||||||||11
1720817370000|2024-07-12 20:49:30|||||||||2
1720817380000|2024-07-12 20:49:40|||||||||39
1720817390000|2024-07-12 20:49:50|5614.92|5614.32|5614.92|5614.32|5614.92|5614.32|5614.92|5614.32|70
1720817400000|2024-07-12 20:50:00|5615.17|5614.57|5615.17|5614.57|5615.17|5614.57|5615.17|5614.57|32
1720817410000|2024-07-12 20:50:10|5615.42|5614.82|5615.42|5614.82|5615.42|5614.82|5615.42|5614.82|74
1720817420000|2024-07-12 20:50:20|5615.17|5614.57|5615.17|5614.57|5615.17|5614.57|5615.17|5614.57|38
1720817430000|2024-07-12 20:50:30|5615.42|5614.82|5615.42|5614.82|5615.42|5614.82|5615.42|5614.82|12
1720817440000|2024-07-12 20:50:40|||||||||10
1720817450000|2024-07-12 20:50:50|5615.17|5614.57|5615.17|5614.57|5615.17|5614.57|5615.17|5614.57|22
1720817460000|2024-07-12 20:51:00|||||||||53
1720817470000|2024-07-12 20:51:10|5615.42|5614.82|5615.42|5614.82|5615.42|5614.82|5615.42|5614.82|26
1720817490000|2024-07-12 20:51:30|||||||||18
1720817510000|2024-07-12 20:51:50|5615.17|5614.57|5615.17|5614.57|5615.42|5614.82|5615.17|5614.57|163
1720817520000|2024-07-12 20:52:00|||||||||30
1720817530000|2024-07-12 20:52:10|||||||||13
1720817550000|2024-07-12 20:52:30|||||||||6
1720817570000|2024-07-12 20:52:50|5614.92|5614.32|5614.92|5614.32|5614.92|5614.32|5614.92|5614.32|104
1720817580000|2024-07-12 20:53:00|||||||||36
1720817590000|2024-07-12 20:53:10|||||||||34
1720817600000|2024-07-12 20:53:20|||||||||5
1720817610000|2024-07-12 20:53:30|5615.17|5614.57|5615.17|5614.57|5615.17|5614.57|5615.17|5614.57|94
1720817620000|2024-07-12 20:53:40|||||||||1
1720817640000|2024-07-12 20:54:00|||||||||6
1720817650000|2024-07-12 20:54:10|||||||||60
1720817660000|2024-07-12 20:54:20|5615.42|5614.82|5615.42|5614.82|5615.42|5614.82|5615.42|5614.82|85
1720817670000|2024-07-12 20:54:30|||||||||4
1720817680000|2024-07-12 20:54:40|||||||||2
1720817690000|2024-07-12 20:54:50|||||||||114
1720817700000|2024-07-12 20:55:00|5615.17|5614.57|5615.17|5614.57|5615.17|5614.57|5615.17|5614.57|242
1720817710000|2024-07-12 20:55:10|||||||||6
1720817720000|2024-07-12 20:55:20|5614.92|5614.32|5614.92|5614.32|5614.92|5614.32|5614.92|5614.32|52
1720817730000|2024-07-12 20:55:30|||||||||1
1720817740000|2024-07-12 20:55:40|||||||||72
1720817750000|2024-07-12 20:55:50|||||||||3
1720817760000|2024-07-12 20:56:00|5615.17|5614.57|5615.17|5614.57|5615.17|5614.57|5615.17|5614.57|102
1720817770000|2024-07-12 20:56:10|||||||||15
1720817780000|2024-07-12 20:56:20|||||||||7
1720817790000|2024-07-12 20:56:30|||||||||4
1720817800000|2024-07-12 20:56:40|||||||||24
1720817810000|2024-07-12 20:56:50|||||||||6
1720817820000|2024-07-12 20:57:00|5615.29|5614.69|5615.29|5614.69|5615.29|5614.69|5615.29|5614.69|165
1720817830000|2024-07-12 20:57:10|5615.42|5614.82|5615.42|5614.82|5615.42|5614.82|5615.42|5614.82|6
1720817840000|2024-07-12 20:57:20|5615.17|5614.57|5615.17|5614.57|5615.17|5614.57|5615.17|5614.57|28
1720817850000|2024-07-12 20:57:30|||||||||3
1720817860000|2024-07-12 20:57:40|||||||||4
1720817870000|2024-07-12 20:57:50|||||||||3
1720817880000|2024-07-12 20:58:00|||||||||5
1720817890000|2024-07-12 20:58:10|5615.42|5614.82|5615.17|5614.57|5615.42|5614.82|5615.17|5614.57|69
1720817900000|2024-07-12 20:58:20|||||||||15
1720817910000|2024-07-12 20:58:30|||||||||48
1720817920000|2024-07-12 20:58:40|||||||||20
1720817930000|2024-07-12 20:58:50|||||||||2
1720817940000|2024-07-12 20:59:00|||||||||106
1720817950000|2024-07-12 20:59:10|5615.04|5614.44|5615.17|5614.57|5615.17|5614.57|5614.92|5614.32|45
1720817960000|2024-07-12 20:59:20|||||||||12
1720817970000|2024-07-12 20:59:30|||||||||61
1720817980000|2024-07-12 20:59:40|5615.42|5614.82|5615.17|5614.57|5615.42|5614.82|5615.17|5614.57|103
1720817990000|2024-07-12 20:59:50|5615.04|5614.44|5615.62|5614.12|5615.62|5614.69|5615.04|5614.12|44
1720994410000|2024-07-14 22:00:10|5623.05|5622.45|5621.18|5620.58|5626.05|5625.45|5621.18|5620.58|415
1720994420000|2024-07-14 22:00:20|5620.93|5620.33|5619.93|5619.33|5621.3|5620.7|5619.18|5618.58|369
1720994430000|2024-07-14 22:00:30|5620.43|5619.83|5621.68|5621.08|5621.68|5621.08|5619.55|5618.95|325
1720994440000|2024-07-14 22:00:40|5621.93|5621.33|5622.18|5621.58|5623.18|5622.58|5621.93|5621.33|213
1720994450000|2024-07-14 22:00:50|5621.93|5621.33|5619.43|5618.83|5621.93|5621.33|5619.43|5618.83|211
1720994460000|2024-07-14 22:01:00|5619.55|5618.95|5618.05|5617.45|5619.55|5618.95|5618.05|5617.45|246
1720994470000|2024-07-14 22:01:10|5617.93|5617.33|5617.3|5616.7|5618.68|5618.08|5617.18|5616.58|215
1720994480000|2024-07-14 22:01:20|5617.68|5617.08|5618.68|5618.08|5619.18|5618.58|5617.68|5617.08|236
1720994490000|2024-07-14 22:01:30|5618.93|5618.33|5618.43|5617.83|5618.93|5618.33|5618.18|5617.58|94
1720994500000|2024-07-14 22:01:40|5618.18|5617.58|5618.43|5617.83|5618.43|5617.83|5618.18|5617.58|41
1720994510000|2024-07-14 22:01:50|5618.68|5618.08|5619.18|5618.58|5619.18|5618.58|5618.43|5617.83|181
1720994520000|2024-07-14 22:02:00|5618.68|5618.08|5619.43|5618.83|5619.93|5619.33|5618.43|5617.83|138
1720994530000|2024-07-14 22:02:10|5619.8|5619.2|5618.93|5618.33|5619.8|5619.2|5618.93|5618.33|87
1720994540000|2024-07-14 22:02:20|5619.68|5619.08|5619.05|5618.45|5619.68|5619.08|5619.05|5618.45|65
1720994550000|2024-07-14 22:02:30|5619.18|5618.58|5617.8|5617.2|5619.18|5618.58|5617.68|5617.08|97
1720994560000|2024-07-14 22:02:40|5617.93|5617.33|5618.18|5617.58|5618.18|5617.58|5617.05|5616.45|133
1720994570000|2024-07-14 22:02:50|5618.3|5617.7|5618.93|5618.33|5619.18|5618.58|5618.3|5617.7|69
1720994580000|2024-07-14 22:03:00|5617.93|5617.33|5617.93|5617.33|5618.05|5617.45|5617.68|5617.08|85
1720994590000|2024-07-14 22:03:10|5618.18|5617.58|5618.93|5618.33|5618.93|5618.33|5618.18|5617.58|66
1720994600000|2024-07-14 22:03:20|5619.43|5618.83|5618.68|5618.08|5619.93|5619.33|5618.68|5618.08|169
1720994610000|2024-07-14 22:03:30|5618.43|5617.83|5618.18|5617.58|5619.18|5618.58|5618.18|5617.58|149
1720994620000|2024-07-14 22:03:40|5617.93|5617.33|5617.3|5616.7|5618.43|5617.83|5617.3|5616.7|122
1720994630000|2024-07-14 22:03:50|5617.18|5616.58|5617.93|5617.33|5617.93|5617.33|5616.8|5616.2|116
1720994640000|2024-07-14 22:04:00|5617.43|5616.83|5617.18|5616.58|5617.68|5617.08|5617.18|5616.58|127
1720994650000|2024-07-14 22:04:10|5617.05|5616.45|5618.18|5617.58|5618.18|5617.58|5617.05|5616.45|68
1720994660000|2024-07-14 22:04:20|5617.93|5617.33|5617.68|5617.08|5617.93|5617.33|5616.93|5616.33|104
1720994670000|2024-07-14 22:04:30|5617.43|5616.83|5617.8|5617.2|5618.18|5617.58|5617.43|5616.83|130
1720994680000|2024-07-14 22:04:40|5617.68|5617.08|5618.3|5617.7|5618.43|5617.83|5617.68|5617.08|61
1720994690000|2024-07-14 22:04:50|5618.18|5617.58|5618.05|5617.45|5618.43|5617.83|5617.93|5617.33|47
1720994700000|2024-07-14 22:05:00|5617.93|5617.33|5618.18|5617.58|5618.68|5618.08|5617.68|5617.08|137
1720994710000|2024-07-14 22:05:10|5617.93|5617.33|5616.68|5616.08|5618.05|5617.45|5616.68|5616.08|128
1720994720000|2024-07-14 22:05:20|5616.93|5616.33|5617.68|5617.08|5617.8|5617.2|5616.93|5616.33|73
1720994730000|2024-07-14 22:05:30|5617.93|5617.33|5617.18|5616.58|5618.18|5617.58|5617.18|5616.58|68
1720994740000|2024-07-14 22:05:40|5616.8|5616.2|5616.68|5616.08|5616.8|5616.2|5616.18|5615.58|126
1720994750000|2024-07-14 22:05:50|5616.43|5615.83|5615.68|5615.08|5616.43|5615.83|5615.68|5615.08|160
1720994760000|2024-07-14 22:06:00|5615.93|5615.33|5616.93|5616.33|5617.18|5616.58|5615.93|5615.33|166
1720994770000|2024-07-14 22:06:10|5617.18|5616.58|5616.93|5616.33|5617.68|5617.08|5616.93|5616.33|182
1720994780000|2024-07-14 22:06:20|5617.18|5616.58|5617.68|5617.08|5617.68|5617.08|5617.18|5616.58|98
1720994790000|2024-07-14 22:06:30|5617.55|5616.95|5617.55|5616.95|5617.68|5617.08|5617.43|5616.83|60
1720994800000|2024-07-14 22:06:40|5617.68|5617.08|5618.68|5618.08|5618.68|5618.08|5617.68|5617.08|66
1720994810000|2024-07-14 22:06:50|5618.93|5618.33|5617.93|5617.33|5618.93|5618.33|5617.93|5617.33|144
1720994820000|2024-07-14 22:07:00|5618.18|5617.58|5618.18|5617.58|5618.43|5617.83|5617.93|5617.33|80
1720994830000|2024-07-14 22:07:10|5618.43|5617.83|5618.68|5618.08|5618.68|5618.08|5618.43|5617.83|55
1720994840000|2024-07-14 22:07:20|5618.43|5617.83|5617.68|5617.08|5618.68|5618.08|5617.68|5617.08|108
1720994850000|2024-07-14 22:07:30|5617.18|5616.58|5616.68|5616.08|5617.18|5616.58|5616.68|5616.08|97
1720994860000|2024-07-14 22:07:40|5616.43|5615.83|5616.43|5615.83|5616.43|5615.83|5616.18|5615.58|90
1720994870000|2024-07-14 22:07:50|5616.18|5615.58|5615.68|5615.08|5616.18|5615.58|5615.68|5615.08|111
1720994880000|2024-07-14 22:08:00|5615.43|5614.83|5615.68|5615.08|5615.68|5615.08|5614.68|5614.08|224
1720994890000|2024-07-14 22:08:10|5615.43|5614.83|5615.55|5614.95|5615.68|5615.08|5614.93|5614.33|113
1720994900000|2024-07-14 22:08:20|5615.68|5615.08|5616.18|5615.58|5616.43|5615.83|5615.68|5615.08|72
1720994910000|2024-07-14 22:08:30|5616.43|5615.83|5616.68|5616.08|5616.68|5616.08|5616.18|5615.58|47
1720994920000|2024-07-14 22:08:40|5616.43|5615.83|5616.43|5615.83|5616.68|5616.08|5616.18|5615.58|103
1720994930000|2024-07-14 22:08:50|5616.3|5615.7|5616.43|5615.83|5616.43|5615.83|5615.93|5615.33|57
1720994940000|2024-07-14 22:09:00|5616.18|5615.58|5615.93|5615.33|5616.18|5615.58|5615.93|5615.33|63
1720994950000|2024-07-14 22:09:10|5615.8|5615.2|5615.68|5615.08|5615.93|5615.33|5615.68|5615.08|57
1720994960000|2024-07-14 22:09:20|5615.93|5615.33|5615.68|5615.08|5615.93|5615.33|5615.43|5614.83|19
1720994970000|2024-07-14 22:09:30|5615.55|5614.95|5615.68|5615.08|5615.68|5615.08|5615.43|5614.83|12
1720994980000|2024-07-14 22:09:40|5615.93|5615.33|5616.18|5615.58|5616.18|5615.58|5615.68|5615.08|26
1720994990000|2024-07-14 22:09:50|5616.43|5615.83|5615.68|5615.08|5616.43|5615.83|5615.43|5614.83|93
1720995000000|2024-07-14 22:10:00|5615.43|5614.83|5615.43|5614.83|5615.43|5614.83|5615.05|5614.45|117
1720995010000|2024-07-14 22:10:10|5615.18|5614.58|5615.43|5614.83|5615.43|5614.83|5615.18|5614.58|45
1720995020000|2024-07-14 22:10:20|5615.3|5614.7|5615.55|5614.95|5615.68|5615.08|5615.3|5614.7|20
1720995030000|2024-07-14 22:10:30|5615.68|5615.08|5615.43|5614.83|5615.93|5615.33|5615.43|5614.83|30
1720995040000|2024-07-14 22:10:40|5615.55|5614.95|5615.68|5615.08|5615.68|5615.08|5615.18|5614.58|83
1720995060000|2024-07-14 22:11:00|5615.55|5614.95|5615.68|5615.08|5615.68|5615.08|5615.43|5614.83|31
1720995070000|2024-07-14 22:11:10|5615.43|5614.83|5615.3|5614.7|5615.43|5614.83|5615.18|5614.58|22
1720995080000|2024-07-14 22:11:20|5615.18|5614.58|5615.43|5614.83|5615.43|5614.83|5615.18|5614.58|2
1720995090000|2024-07-14 22:11:30|5615.55|5614.95|5615.43|5614.83|5615.55|5614.95|5615.18|5614.58|54
1720995100000|2024-07-14 22:11:40|5615.68|5615.08|5616.18|5615.58|5616.18|5615.58|5615.68|5615.08|24
1720995110000|2024-07-14 22:11:50|5616.43|5615.83|5616.43|5615.83|5616.43|5615.83|5616.18|5615.58|52
1720995120000|2024-07-14 22:12:00|5616.18|5615.58|5616.05|5615.45|5616.43|5615.83|5615.93|5615.33|48
1720995130000|2024-07-14 22:12:10|5615.93|5615.33|5616.43|5615.83|5616.43|5615.83|5615.93|5615.33|15
1720995140000|2024-07-14 22:12:20|5616.68|5616.08|5616.43|5615.83|5616.68|5616.08|5616.43|5615.83|36
1720995150000|2024-07-14 22:12:30|5616.18|5615.58|5616.18|5615.58|5616.18|5615.58|5616.18|5615.58|27
1720995160000|2024-07-14 22:12:40|5616.43|5615.83|5616.68|5616.08|5616.68|5616.08|5616.43|5615.83|24
1720995170000|2024-07-14 22:12:50|5616.93|5616.33|5617.43|5616.83|5617.43|5616.83|5616.93|5616.33|130
1720995180000|2024-07-14 22:13:00|5617.68|5617.08|5617.68|5617.08|5617.68|5617.08|5617.68|5617.08|14
1720995190000|2024-07-14 22:13:10|5617.93|5617.33|5618.18|5617.58|5618.18|5617.58|5617.93|5617.33|79
1720995200000|2024-07-14 22:13:20|5618.43|5617.83|5618.18|5617.58|5618.43|5617.83|5618.18|5617.58|68
1720995210000|2024-07-14 22:13:30|5618.3|5617.7|5618.68|5618.08|5618.68|5618.08|5618.3|5617.7|51
1720995220000|2024-07-14 22:13:40|5618.8|5618.2|5618.43|5617.83|5618.8|5618.2|5618.43|5617.83|145
1720995230000|2024-07-14 22:13:50|5618.18|5617.58|5618.18|5617.58|5618.43|5617.83|5618.18|5617.58|79
1720995240000|2024-07-14 22:14:00|5618.43|5617.83|5616.68|5616.08|5618.43|5617.83|5616.43|5615.83|309
1720995250000|2024-07-14 22:14:10|5616.93|5616.33|5617.18|5616.58|5617.18|5616.58|5616.93|5616.33|59
1720995260000|2024-07-14 22:14:20|5617.43|5616.83|5617.43|5616.83|5617.68|5617.08|5617.43|5616.83|39
1720995270000|2024-07-14 22:14:30|5617.18|5616.58|5616.93|5616.33|5617.18|5616.58|5616.93|5616.33|59
1720995280000|2024-07-14 22:14:40|5617.18|5616.58|5616.93|5616.33|5617.18|5616.58|5616.93|5616.33|20
1720995290000|2024-07-14 22:14:50|5616.68|5616.08|5616.68|5616.08|5616.68|5616.08|5616.68|5616.08|9
1720995300000|2024-07-14 22:15:00|5616.43|5615.83|5616.43|5615.83|5616.43|5615.83|5616.43|5615.83|18
1720995310000|2024-07-14 22:15:10|5616.68|5616.08|5616.93|5616.33|5616.93|5616.33|5616.68|5616.08|35
1720995320000|2024-07-14 22:15:20|5616.8|5616.2|5616.68|5616.08|5616.93|5616.33|5616.68|5616.08|23
1720995330000|2024-07-14 22:15:30|5616.55|5615.95|5615.18|5614.58|5616.55|5615.95|5614.68|5614.08|526
1720995340000|2024-07-14 22:15:40|5615.43|5614.83|5615.18|5614.58|5615.68|5615.08|5614.93|5614.33|121
1720995350000|2024-07-14 22:15:50|5614.93|5614.33|5615.18|5614.58|5615.18|5614.58|5614.93|5614.33|67
1720995360000|2024-07-14 22:16:00|5615.05|5614.45|5614.68|5614.08|5615.05|5614.45|5614.43|5613.83|43
1720995370000|2024-07-14 22:16:10|5614.8|5614.2|5614.68|5614.08|5614.8|5614.2|5614.43|5613.83|41
1720995380000|2024-07-14 22:16:20|5614.55|5613.95|5615.18|5614.58|5615.18|5614.58|5614.55|5613.95|39
1720995390000|2024-07-14 22:16:30|5615.43|5614.83|5615.05|5614.45|5615.55|5614.95|5614.93|5614.33|39
1720995400000|2024-07-14 22:16:40|5615.18|5614.58|5615.3|5614.7|5615.3|5614.7|5615.05|5614.45|16
1720995410000|2024-07-14 22:16:50|5615.18|5614.58|5615.18|5614.58|5615.43|5614.83|5615.18|5614.58|17
1720995420000|2024-07-14 22:17:00|5614.93|5614.33|5614.43|5613.83|5615.43|5614.83|5614.43|5613.83|153
1720995430000|2024-07-14 22:17:10|||||||||237
1720995440000|2024-07-14 22:17:20|5614.93|5614.33|5614.93|5614.33|5615.18|5614.58|5614.93|5614.33|233
1720995450000|2024-07-14 22:17:30|5614.43|5613.83|5614.43|5613.83|5614.68|5614.08|5614.43|5613.83|66
1720995460000|2024-07-14 22:17:40|||||||||1
1720995470000|2024-07-14 22:17:50|5614.18|5613.58|5614.8|5614.2|5614.8|5614.2|5614.18|5613.58|485
1720995480000|2024-07-14 22:18:00|5614.68|5614.08|5614.43|5613.83|5614.68|5614.08|5614.18|5613.58|59
1720995490000|2024-07-14 22:18:10|5614.55|5613.95|5614.68|5614.08|5614.68|5614.08|5614.43|5613.83|12
1720995500000|2024-07-14 22:18:20|5614.93|5614.33|5614.93|5614.33|5614.93|5614.33|5614.93|5614.33|4
1720995510000|2024-07-14 22:18:30|5614.68|5614.08|5614.93|5614.33|5614.93|5614.33|5614.68|5614.08|32
1720995520000|2024-07-14 22:18:40|5614.8|5614.2|5614.93|5614.33|5614.93|5614.33|5614.8|5614.2|20
1720995530000|2024-07-14 22:18:50|5615.18|5614.58|5615.18|5614.58|5615.18|5614.58|5615.18|5614.58|14
1720995540000|2024-07-14 22:19:00|5615.68|5615.08|5615.68|5615.08|5615.93|5615.33|5615.43|5614.83|63
1720995550000|2024-07-14 22:19:10|5615.8|5615.2|5615.93|5615.33|5615.93|5615.33|5615.68|5615.08|27
1720995560000|2024-07-14 22:19:20|5616.18|5615.58|5615.18|5614.58|5616.18|5615.58|5615.18|5614.58|48
1720995570000|2024-07-14 22:19:30|5614.93|5614.33|5615.18|5614.58|5615.18|5614.58|5614.8|5614.2|25
1720995580000|2024-07-14 22:19:40|5614.93|5614.33|5615.18|5614.58|5615.18|5614.58|5614.93|5614.33|30
1720995590000|2024-07-14 22:19:50|5614.93|5614.33|5615.43|5614.83|5615.43|5614.83|5614.93|5614.33|20
1720995600000|2024-07-14 22:20:00|5615.18|5614.58|5615.18|5614.58|5615.18|5614.58|5614.93|5614.33|16
1720995610000|2024-07-14 22:20:10|5614.93|5614.33|5614.68|5614.08|5614.93|5614.33|5614.43|5613.83|29
1720995620000|2024-07-14 22:20:20|5614.55|5613.95|5614.43|5613.83|5614.68|5614.08|5614.43|5613.83|138
1720995630000|2024-07-14 22:20:30|5614.68|5614.08|5615.68|5615.08|5615.68|5615.08|5614.68|5614.08|24
1720995640000|2024-07-14 22:20:40|5615.8|5615.2|5616.43|5615.83|5616.43|5615.83|5615.43|5614.83|178
1720995650000|2024-07-14 22:20:50|5615.68|5615.08|5615.93|5615.33|5616.18|5615.58|5615.68|5615.08|73
1720995660000|2024-07-14 22:21:00|5616.05|5615.45|5616.18|5615.58|5616.18|5615.58|5615.93|5615.33|74
1720995670000|2024-07-14 22:21:10|5616.43|5615.83|5616.93|5616.33|5616.93|5616.33|5616.18|5615.58|69
1720995680000|2024-07-14 22:21:20|5617.18|5616.58|5617.43|5616.83|5617.68|5617.08|5617.18|5616.58|90
1720995690000|2024-07-14 22:21:30|5617.55|5616.95|5617.18|5616.58|5617.68|5617.08|5617.18|5616.58|43
1720995700000|2024-07-14 22:21:40|5617.3|5616.7|5616.93|5616.33|5617.3|5616.7|5616.93|5616.33|10
1720995710000|2024-07-14 22:21:50|5617.05|5616.45|5617.55|5616.95|5617.55|5616.95|5617.05|5616.45|15
1720995720000|2024-07-14 22:22:00|5617.68|5617.08|5617.43|5616.83|5617.68|5617.08|5617.18|5616.58|52
1720995730000|2024-07-14 22:22:10|5617.18|5616.58|5616.93|5616.33|5617.43|5616.83|5616.93|5616.33|38
1720995740000|2024-07-14 22:22:20|5616.68|5616.08|5616.68|5616.08|5616.68|5616.08|5616.43|5615.83|22
1720995750000|2024-07-14 22:22:30|5616.8|5616.2|5616.68|5616.08|5616.93|5616.33|5616.68|5616.08|43
1720995760000|2024-07-14 22:22:40|||||||||2
1720995770000|2024-07-14 22:22:50|||||||||33
1720995780000|2024-07-14 22:23:00|5616.55|5615.95|5617.18|5616.58|5617.18|5616.58|5616.55|5615.95|31
1720995790000|2024-07-14 22:23:10|5616.93|5616.33|5617.18|5616.58|5617.18|5616.58|5616.68|5616.08|20
1720995800000|2024-07-14 22:23:20|5617.43|5616.83|5617.43|5616.83|5617.43|5616.83|5617.18|5616.58|31
1720995820000|2024-07-14 22:23:40|5617.18|5616.58|5617.18|5616.58|5617.18|5616.58|5617.18|5616.58|20
1720995830000|2024-07-14 22:23:50|5617.43|5616.83|5617.43|5616.83|5617.43|5616.83|5617.43|5616.83|8
1720995840000|2024-07-14 22:24:00|5617.68|5617.08|5618.18|5617.58|5618.18|5617.58|5617.68|5617.08|54
1720995850000|2024-07-14 22:24:10|5618.05|5617.45|5617.93|5617.33|5618.43|5617.83|5617.93|5617.33|64
1720995860000|2024-07-14 22:24:20|5618.05|5617.45|5618.05|5617.45|5618.05|5617.45|5618.05|5617.45|20
1720995870000|2024-07-14 22:24:30|5617.93|5617.33|5617.68|5617.08|5617.93|5617.33|5617.68|5617.08|23
1720995880000|2024-07-14 22:24:40|5617.8|5617.2|5618.18|5617.58|5618.18|5617.58|5617.68|5617.08|14
1720995890000|2024-07-14 22:24:50|||||||||2
1720995900000|2024-07-14 22:25:00|5617.93|5617.33|5617.8|5617.2|5617.93|5617.33|5617.68|5617.08|59
1720995910000|2024-07-14 22:25:10|5617.68|5617.08|5617.93|5617.33|5617.93|5617.33|5617.68|5617.08|16
1720995920000|2024-07-14 22:25:20|5617.68|5617.08|5617.68|5617.08|5617.68|5617.08|5617.68|5617.08|32
1720995930000|2024-07-14 22:25:30|5617.93|5617.33|5617.8|5617.2|5617.93|5617.33|5617.8|5617.2|20
1720995940000|2024-07-14 22:25:40|5617.93|5617.33|5618.43|5617.83|5618.43|5617.83|5617.93|5617.33|52
1720995950000|2024-07-14 22:25:50|5618.55|5617.95|5618.68|5618.08|5618.68|5618.08|5618.55|5617.95|63
1720995960000|2024-07-14 22:26:00|5618.43|5617.83|5618.43|5617.83|5618.68|5618.08|5618.43|5617.83|42
1720995970000|2024-07-14 22:26:10|5618.18|5617.58|5618.43|5617.83|5618.43|5617.83|5618.18|5617.58|31
1720995980000|2024-07-14 22:26:20|5618.68|5618.08|5618.43|5617.83|5618.68|5618.08|5618.43|5617.83|55
1720995990000|2024-07-14 22:26:30|5618.55|5617.95|5618.43|5617.83|5618.55|5617.95|5618.43|5617.83|11
1720996000000|2024-07-14 22:26:40|5618.68|5618.08|5618.68|5618.08|5618.68|5618.08|5618.68|5618.08|11
1720996010000|2024-07-14 22:26:50|5618.43|5617.83|5618.43|5617.83|5618.68|5618.08|5618.43|5617.83|51
1720996020000|2024-07-14 22:27:00|5618.68|5618.08|5618.68|5618.08|5618.68|5618.08|5618.68|5618.08|3
1720996030000|2024-07-14 22:27:10|||||||||6
1720996040000|2024-07-14 22:27:20|5618.93|5618.33|5619.18|5618.58|5619.18|5618.58|5618.68|5618.08|88
1720996050000|2024-07-14 22:27:30|||||||||27
1720996060000|2024-07-14 22:27:40|5619.43|5618.83|5619.43|5618.83|5619.43|5618.83|5619.43|5618.83|29
1720996070000|2024-07-14 22:27:50|5619.3|5618.7|5619.68|5619.08|5619.68|5619.08|5619.3|5618.7|63
1720996080000|2024-07-14 22:28:00|5619.43|5618.83|5619.18|5618.58|5619.68|5619.08|5619.18|5618.58|55
1720996090000|2024-07-14 22:28:10|5618.93|5618.33|5618.68|5618.08|5618.93|5618.33|5618.68|5618.08|25
1720996100000|2024-07-14 22:28:20|5618.93|5618.33|5618.68|5618.08|5618.93|5618.33|5618.68|5618.08|22
1720996110000|2024-07-14 22:28:30|5618.43|5617.83|5618.68|5618.08|5618.68|5618.08|5618.43|5617.83|27
1720996120000|2024-07-14 22:28:40|5618.55|5617.95|5618.93|5618.33|5618.93|5618.33|5618.43|5617.83|24
1720996130000|2024-07-14 22:28:50|5618.68|5618.08|5618.68|5618.08|5618.93|5618.33|5618.68|5618.08|43
1720996140000|2024-07-14 22:29:00|||||||||3
1720996150000|2024-07-14 22:29:10|5618.93|5618.33|5618.68|5618.08|5618.93|5618.33|5618.68|5618.08|40
1720996160000|2024-07-14 22:29:20|5618.93|5618.33|5618.93|5618.33|5618.93|5618.33|5618.93|5618.33|4
1720996170000|2024-07-14 22:29:30|5619.18|5618.58|5619.18|5618.58|5619.18|5618.58|5619.18|5618.58|30
1720996180000|2024-07-14 22:29:40|5619.3|5618.7|5618.93|5618.33|5619.3|5618.7|5618.93|5618.33|40
1720996190000|2024-07-14 22:29:50|5618.68|5618.08|5618.68|5618.08|5618.93|5618.33|5618.68|5618.08|34
1720996200000|2024-07-14 22:30:00|5618.43|5617.83|5619.18|5618.58|5619.18|5618.58|5618.43|5617.83|71
1720996210000|2024-07-14 22:30:10|5619.43|5618.83|5619.68|5619.08|5619.68|5619.08|5619.43|5618.83|23
1720996220000|2024-07-14 22:30:20|5619.55|5618.95|5619.68|5619.08|5619.68|5619.08|5619.55|5618.95|8
1720996230000|2024-07-14 22:30:30|5619.43|5618.83|5619.68|5619.08|5619.68|5619.08|5619.43|5618.83|15
1720996240000|2024-07-14 22:30:40|5619.55|5618.95|5619.68|5619.08|5619.68|5619.08|5619.43|5618.83|40
1720996250000|2024-07-14 22:30:50|||||||||26
1720996260000|2024-07-14 22:31:00|5619.43|5618.83|5618.93|5618.33|5619.43|5618.83|5618.93|5618.33|27
1720996270000|2024-07-14 22:31:10|5619.05|5618.45|5619.18|5618.58|5619.18|5618.58|5618.93|5618.33|13
1720996280000|2024-07-14 22:31:20|5619.43|5618.83|5619.3|5618.7|5619.43|5618.83|5619.3|5618.7|8
1720996290000|2024-07-14 22:31:30|5619.18|5618.58|5619.43|5618.83|5619.43|5618.83|5619.18|5618.58|6
1720996300000|2024-07-14 22:31:40|5619.55|5618.95|5619.55|5618.95|5619.55|5618.95|5619.55|5618.95|4
1720996310000|2024-07-14 22:31:50|5619.93|5619.33|5619.43|5618.83|5619.93|5619.33|5619.43|5618.83|94
1720996320000|2024-07-14 22:32:00|5619.18|5618.58|5619.43|5618.83|5619.43|5618.83|5619.18|5618.58|32
1720996330000|2024-07-14 22:32:10|5619.68|5619.08|5619.68|5619.08|5619.93|5619.33|5619.68|5619.08|61
1720996340000|2024-07-14 22:32:20|5619.93|5619.33|5619.68|5619.08|5619.93|5619.33|5619.68|5619.08|32
1720996350000|2024-07-14 22:32:30|5619.8|5619.2|5619.68|5619.08|5619.8|5619.2|5619.68|5619.08|7
1720996360000|2024-07-14 22:32:40|5619.8|5619.2|5619.43|5618.83|5619.8|5619.2|5619.43|5618.83|7
1720996370000|2024-07-14 22:32:50|5619.68|5619.08|5619.68|5619.08|5619.68|5619.08|5619.68|5619.08|10
1720996380000|2024-07-14 22:33:00|5619.43|5618.83|5619.43|5618.83|5619.55|5618.95|5619.43|5618.83|14
1720996390000|2024-07-14 22:33:10|5619.68|5619.08|5619.68|5619.08|5619.68|5619.08|5619.43|5618.83|27
1720996400000|2024-07-14 22:33:20|5619.43|5618.83|5619.68|5619.08|5619.68|5619.08|5619.43|5618.83|27
1720996410000|2024-07-14 22:33:30|5619.55|5618.95|5619.68|5619.08|5619.68|5619.08|5619.55|5618.95|14
1720996430000|2024-07-14 22:33:50|5619.55|5618.95|5619.55|5618.95|5619.55|5618.95|5619.43|5618.83|61
1720996440000|2024-07-14 22:34:00|5619.43|5618.83|5619.43|5618.83|5619.55|5618.95|5619.43|5618.83|0
1720996470000|2024-07-14 22:34:30|5619.68|5619.08|5619.93|5619.33|5619.93|5619.33|5619.68|5619.08|77
1720996480000|2024-07-14 22:34:40|5619.68|5619.08|5619.68|5619.08|5619.68|5619.08|5619.68|5619.08|12
1720996490000|2024-07-14 22:34:50|5619.93|5619.33|5619.93|5619.33|5619.93|5619.33|5619.93|5619.33|27
1720996500000|2024-07-14 22:35:00|5619.18|5618.58|5619.43|5618.83|5619.43|5618.83|5619.18|5618.58|60
1720996510000|2024-07-14 22:35:10|5619.18|5618.58|5618.93|5618.33|5619.3|5618.7|5618.93|5618.33|13
1720996520000|2024-07-14 22:35:20|5619.18|5618.58|5619.18|5618.58|5619.18|5618.58|5619.05|5618.45|16
1720996530000|2024-07-14 22:35:30|5619.43|5618.83|5619.18|5618.58|5619.43|5618.83|5619.18|5618.58|20
1720996540000|2024-07-14 22:35:40|5619.3|5618.7|5619.3|5618.7|5619.43|5618.83|5619.3|5618.7|3
1720996550000|2024-07-14 22:35:50|5619.18|5618.58|5619.18|5618.58|5619.18|5618.58|5619.18|5618.58|1
1720996560000|2024-07-14 22:36:00|5619.43|5618.83|5619.18|5618.58|5619.43|5618.83|5619.18|5618.58|9
1720996570000|2024-07-14 22:36:10|5619.3|5618.7|5619.43|5618.83|5619.43|5618.83|5619.3|5618.7|4
1720996580000|2024-07-14 22:36:20|||||||||3
1720996590000|2024-07-14 22:36:30|5619.68|5619.08|5619.68|5619.08|5619.68|5619.08|5619.68|5619.08|7
1720996600000|2024-07-14 22:36:40|5619.93|5619.33|5619.68|5619.08|5619.93|5619.33|5619.68|5619.08|20
1720996610000|2024-07-14 22:36:50|||||||||17
1720996620000|2024-07-14 22:37:00|||||||||11
1720996630000|2024-07-14 22:37:10|5619.43|5618.83|5619.18|5618.58|5619.43|5618.83|5619.18|5618.58|12
1720996640000|2024-07-14 22:37:20|5618.93|5618.33|5618.43|5617.83|5618.93|5618.33|5618.43|5617.83|43
1720996650000|2024-07-14 22:37:30|5618.68|5618.08|5618.93|5618.33|5618.93|5618.33|5618.68|5618.08|53
1720996660000|2024-07-14 22:37:40|5619.18|5618.58|5619.18|5618.58|5619.18|5618.58|5619.18|5618.58|19
1720996670000|2024-07-14 22:37:50|5618.93|5618.33|5618.93|5618.33|5618.93|5618.33|5618.93|5618.33|17
1720996680000|2024-07-14 22:38:00|5618.68|5618.08|5618.68|5618.08|5618.68|5618.08|5618.68|5618.08|5
1720996690000|2024-07-14 22:38:10|||||||||6
1720996700000|2024-07-14 22:38:20|||||||||4
1720996710000|2024-07-14 22:38:30|||||||||1
1720996720000|2024-07-14 22:38:40|||||||||10
1720996730000|2024-07-14 22:38:50|5618.55|5617.95|5618.68|5618.08|5618.68|5618.08|5618.43|5617.83|59
1720996750000|2024-07-14 22:39:10|5618.43|5617.83|5618.55|5617.95|5618.55|5617.95|5618.43|5617.83|24
1720996760000|2024-07-14 22:39:20|5618.43|5617.83|5618.43|5617.83|5618.68|5618.08|5618.43|5617.83|48
1720996770000|2024-07-14 22:39:30|5618.55|5617.95|5618.68|5618.08|5618.68|5618.08|5618.55|5617.95|55
1720996790000|2024-07-14 22:39:50|5618.43|5617.83|5618.43|5617.83|5618.43|5617.83|5618.43|5617.83|30
1720996800000|2024-07-14 22:40:00|5618.68|5618.08|5618.68|5618.08|5618.68|5618.08|5618.68|5618.08|59
1720996810000|2024-07-14 22:40:10|5618.43|5617.83|5618.18|5617.58|5618.43|5617.83|5618.18|5617.58|18
1720996820000|2024-07-14 22:40:20|5618.43|5617.83|5618.18|5617.58|5618.43|5617.83|5618.18|5617.58|22
1720996830000|2024-07-14 22:40:30|||||||||4
1720996840000|2024-07-14 22:40:40|||||||||15
1720996850000|2024-07-14 22:40:50|5618.3|5617.7|5618.43|5617.83|5618.43|5617.83|5618.18|5617.58|15
1720996860000|2024-07-14 22:41:00|5618.18|5617.58|5617.93|5617.33|5618.18|5617.58|5617.93|5617.33|25
1720996870000|2024-07-14 22:41:10|5617.68|5617.08|5617.43|5616.83|5617.68|5617.08|5617.43|5616.83|27
1720996880000|2024-07-14 22:41:20|5617.18|5616.58|5617.18|5616.58|5617.18|5616.58|5617.18|5616.58|38
1720996890000|2024-07-14 22:41:30|5616.93|5616.33|5616.93|5616.33|5616.93|5616.33|5616.68|5616.08|83
1720996900000|2024-07-14 22:41:40|||||||||3
1720996910000|2024-07-14 22:41:50|5617.05|5616.45|5616.93|5616.33|5617.05|5616.45|5616.93|5616.33|56
1720996920000|2024-07-14 22:42:00|5617.18|5616.58|5617.43|5616.83|5617.43|5616.83|5617.18|5616.58|20
1720996930000|2024-07-14 22:42:10|||||||||7
1720996940000|2024-07-14 22:42:20|||||||||2
1720996950000|2024-07-14 22:42:30|5617.68|5617.08|5617.68|5617.08|5617.68|5617.08|5617.68|5617.08|10
1720996960000|2024-07-14 22:42:40|5617.43|5616.83|5617.43|5616.83|5617.55|5616.95|5617.43|5616.83|11
1720996970000|2024-07-14 22:42:50|5617.68|5617.08|5617.68|5617.08|5617.68|5617.08|5617.68|5617.08|11
1720996980000|2024-07-14 22:43:00|||||||||5
1720997010000|2024-07-14 22:43:30|5617.43|5616.83|5617.43|5616.83|5617.68|5617.08|5617.43|5616.83|28
1720997020000|2024-07-14 22:43:40|5617.18|5616.58|5617.18|5616.58|5617.18|5616.58|5617.18|5616.58|24
1720997030000|2024-07-14 22:43:50|5616.93|5616.33|5616.93|5616.33|5616.93|5616.33|5616.93|5616.33|36
1720997040000|2024-07-14 22:44:00|5617.05|5616.45|5616.93|5616.33|5617.05|5616.45|5616.93|5616.33|22
1720997050000|2024-07-14 22:44:10|||||||||2
1720997060000|2024-07-14 22:44:20|5617.05|5616.45|5617.18|5616.58|5617.18|5616.58|5617.05|5616.45|6
1720997070000|2024-07-14 22:44:30|||||||||4
1720997090000|2024-07-14 22:44:50|||||||||6
1720997100000|2024-07-14 22:45:00|5617.05|5616.45|5617.18|5616.58|5617.18|5616.58|5617.05|5616.45|3
1720997110000|2024-07-14 22:45:10|5617.05|5616.45|5617.18|5616.58|5617.18|5616.58|5617.05|5616.45|3
1720997120000|2024-07-14 22:45:20|5617.05|5616.45|5616.93|5616.33|5617.05|5616.45|5616.93|5616.33|4
1720997130000|2024-07-14 22:45:30|5617.18|5616.58|5617.18|5616.58|5617.18|5616.58|5617.18|5616.58|1
1720997140000|2024-07-14 22:45:40|||||||||2
1720997160000|2024-07-14 22:46:00|5616.93|5616.33|5616.93|5616.33|5616.93|5616.33|5616.93|5616.33|29
1720997170000|2024-07-14 22:46:10|||||||||1
1720997180000|2024-07-14 22:46:20|5617.18|5616.58|5617.18|5616.58|5617.18|5616.58|5617.18|5616.58|15
1720997190000|2024-07-14 22:46:30|5617.43|5616.83|5617.43|5616.83|5617.43|5616.83|5617.43|5616.83|19
1720997200000|2024-07-14 22:46:40|5617.68|5617.08|5617.68|5617.08|5617.68|5617.08|5617.55|5616.95|23
1720997210000|2024-07-14 22:46:50|||||||||8
1720997220000|2024-07-14 22:47:00|||||||||2
1720997230000|2024-07-14 22:47:10|5617.93|5617.33|5617.93|5617.33|5617.93|5617.33|5617.93|5617.33|8
1720997240000|2024-07-14 22:47:20|5617.68|5617.08|5617.43|5616.83|5617.8|5617.2|5617.43|5616.83|30
1720997250000|2024-07-14 22:47:30|||||||||1
1720997260000|2024-07-14 22:47:40|5617.68|5617.08|5617.43|5616.83|5617.68|5617.08|5617.43|5616.83|56
1720997270000|2024-07-14 22:47:50|5617.68|5617.08|5617.68|5617.08|5617.8|5617.2|5617.68|5617.08|11
1720997280000|2024-07-14 22:48:00|5617.8|5617.2|5618.18|5617.58|5618.18|5617.58|5617.8|5617.2|35
1720997290000|2024-07-14 22:48:10|5618.43|5617.83|5618.43|5617.83|5618.43|5617.83|5618.43|5617.83|21
1720997310000|2024-07-14 22:48:30|||||||||4
1720997320000|2024-07-14 22:48:40|5617.93|5617.33|5618.18|5617.58|5618.18|5617.58|5617.93|5617.33|38
1720997330000|2024-07-14 22:48:50|5617.93|5617.33|5617.93|5617.33|5617.93|5617.33|5617.68|5617.08|9
1720997340000|2024-07-14 22:49:00|5617.68|5617.08|5617.43|5616.83|5617.68|5617.08|5617.43|5616.83|7
1720997350000|2024-07-14 22:49:10|5617.68|5617.08|5617.68|5617.08|5617.68|5617.08|5617.68|5617.08|4
1720997360000|2024-07-14 22:49:20|5617.43|5616.83|5617.55|5616.95|5617.55|5616.95|5617.43|5616.83|3
1720997370000|2024-07-14 22:49:30|5617.68|5617.08|5617.68|5617.08|5617.68|5617.08|5617.68|5617.08|0
1720997380000|2024-07-14 22:49:40|5617.93|5617.33|5617.68|5617.08|5617.93|5617.33|5617.68|5617.08|21
1720997390000|2024-07-14 22:49:50|||||||||2
1720997400000|2024-07-14 22:50:00|5617.93|5617.33|5617.68|5617.08|5617.93|5617.33|5617.68|5617.08|7
1720997410000|2024-07-14 22:50:10|5617.93|5617.33|5618.18|5617.58|5618.18|5617.58|5617.93|5617.33|13
1720997420000|2024-07-14 22:50:20|5617.93|5617.33|5617.93|5617.33|5617.93|5617.33|5617.93|5617.33|6
1720997450000|2024-07-14 22:50:50|||||||||11
1720997470000|2024-07-14 22:51:10|5617.68|5617.08|5617.68|5617.08|5617.68|5617.08|5617.68|5617.08|9
1720997500000|2024-07-14 22:51:40|5617.43|5616.83|5617.18|5616.58|5617.43|5616.83|5617.18|5616.58|29
1720997510000|2024-07-14 22:51:50|5617.43|5616.83|5617.43|5616.83|5617.43|5616.83|5617.43|5616.83|2
1720997520000|2024-07-14 22:52:00|||||||||7
1720997530000|2024-07-14 22:52:10|5617.18|5616.58|5617.18|5616.58|5617.18|5616.58|5617.18|5616.58|5
1720997540000|2024-07-14 22:52:20|5617.43|5616.83|5617.43|5616.83|5617.43|5616.83|5617.43|5616.83|7
1720997550000|2024-07-14 22:52:30|5617.55|5616.95|5617.43|5616.83|5617.55|5616.95|5617.43|5616.83|5
1720997560000|2024-07-14 22:52:40|5617.68|5617.08|5617.68|5617.08|5617.68|5617.08|5617.68|5617.08|5
1720997580000|2024-07-14 22:53:00|5617.43|5616.83|5617.43|5616.83|5617.43|5616.83|5617.43|5616.83|7
1720997600000|2024-07-14 22:53:20|5617.55|5616.95|5617.43|5616.83|5617.55|5616.95|5617.43|5616.83|13
1720997610000|2024-07-14 22:53:30|5617.3|5616.7|5617.18|5616.58|5617.3|5616.7|5617.18|5616.58|7
1720997620000|2024-07-14 22:53:40|5617.43|5616.83|5617.43|5616.83|5617.43|5616.83|5617.43|5616.83|9
1720997640000|2024-07-14 22:54:00|||||||||1
1720997660000|2024-07-14 22:54:20|||||||||2
1720997680000|2024-07-14 22:54:40|5617.55|5616.95|5617.68|5617.08|5617.68|5617.08|5617.55|5616.95|10
1720997690000|2024-07-14 22:54:50|5617.93|5617.33|5617.93|5617.33|5617.93|5617.33|5617.93|5617.33|19
1720997700000|2024-07-14 22:55:00|||||||||3
1720997710000|2024-07-14 22:55:10|5617.68|5617.08|5617.68|5617.08|5617.68|5617.08|5617.68|5617.08|14
1720997730000|2024-07-14 22:55:30|||||||||1
1720997740000|2024-07-14 22:55:40|||||||||1
1720997770000|2024-07-14 22:56:10|5617.93|5617.33|5617.93|5617.33|5617.93|5617.33|5617.93|5617.33|15
1720997780000|2024-07-14 22:56:20|5618.05|5617.45|5618.18|5617.58|5618.18|5617.58|5618.05|5617.45|15
1720997790000|2024-07-14 22:56:30|5617.93|5617.33|5617.93|5617.33|5618.05|5617.45|5617.93|5617.33|13
1720997810000|2024-07-14 22:56:50|5618.05|5617.45|5617.93|5617.33|5618.18|5617.58|5617.93|5617.33|6
1720997820000|2024-07-14 22:57:00|5617.68|5617.08|5617.93|5617.33|5617.93|5617.33|5617.68|5617.08|7
1720997830000|2024-07-14 22:57:10|||||||||1
1720997840000|2024-07-14 22:57:20|5617.68|5617.08|5617.68|5617.08|5617.68|5617.08|5617.68|5617.08|2
1720997860000|2024-07-14 22:57:40|5617.8|5617.2|5617.8|5617.2|5617.93|5617.33|5617.8|5617.2|4
1720997870000|2024-07-14 22:57:50|5617.93|5617.33|5617.93|5617.33|5617.93|5617.33|5617.93|5617.33|1
1720997880000|2024-07-14 22:58:00|||||||||2
1720997890000|2024-07-14 22:58:10|5617.8|5617.2|5617.93|5617.33|5617.93|5617.33|5617.8|5617.2|19
1720997910000|2024-07-14 22:58:30|||||||||1
1720997940000|2024-07-14 22:59:00|5618.05|5617.45|5618.18|5617.58|5618.18|5617.58|5618.05|5617.45|9
1720997950000|2024-07-14 22:59:10|5618.43|5617.83|5618.18|5617.58|5618.43|5617.83|5618.18|5617.58|24
1720997980000|2024-07-14 22:59:40|5618.05|5617.45|5618.18|5617.58|5618.18|5617.58|5617.93|5617.33|35
1720997990000|2024-07-14 22:59:50|||||||||10
1720998000000|2024-07-14 23:00:00|5618.05|5617.45|5618.18|5617.58|5618.18|5617.58|5617.93|5617.33|7
1720998010000|2024-07-14 23:00:10|5617.93|5617.33|5617.93|5617.33|5617.93|5617.33|5617.93|5617.33|1
1720998030000|2024-07-14 23:00:30|5617.68|5617.08|5617.43|5616.83|5617.68|5617.08|5617.43|5616.83|16
1720998040000|2024-07-14 23:00:40|5617.55|5616.95|5617.43|5616.83|5617.68|5617.08|5617.43|5616.83|3
1720998050000|2024-07-14 23:00:50|5617.68|5617.08|5617.68|5617.08|5617.68|5617.08|5617.68|5617.08|2
1720998080000|2024-07-14 23:01:20|5617.55|5616.95|5617.68|5617.08|5617.68|5617.08|5617.43|5616.83|10
1720998140000|2024-07-14 23:02:20|5617.8|5617.2|5617.93|5617.33|5617.93|5617.33|5617.8|5617.2|15
1720998150000|2024-07-14 23:02:30|5617.8|5617.2|5617.93|5617.33|5617.93|5617.33|5617.8|5617.2|1
1720998170000|2024-07-14 23:02:50|5618.05|5617.45|5618.18|5617.58|5618.18|5617.58|5618.05|5617.45|8
1720998180000|2024-07-14 23:03:00|5618.43|5617.83|5618.43|5617.83|5618.43|5617.83|5618.43|5617.83|19
1720998210000|2024-07-14 23:03:30|5618.55|5617.95|5617.68|5617.08|5618.55|5617.95|5617.68|5617.08|51
1720998220000|2024-07-14 23:03:40|5617.8|5617.2|5617.93|5617.33|5617.93|5617.33|5617.8|5617.2|14
1720998230000|2024-07-14 23:03:50|5618.05|5617.45|5618.05|5617.45|5618.18|5617.58|5618.05|5617.45|41
1720998240000|2024-07-14 23:04:00|5617.93|5617.33|5618.18|5617.58|5618.18|5617.58|5617.93|5617.33|16
1720998250000|2024-07-14 23:04:10|5618.05|5617.45|5618.18|5617.58|5618.18|5617.58|5618.05|5617.45|14
1720998260000|2024-07-14 23:04:20|5618.43|5617.83|5618.3|5617.7|5618.43|5617.83|5618.3|5617.7|11
1720998270000|2024-07-14 23:04:30|5618.43|5617.83|5618.18|5617.58|5618.43|5617.83|5618.18|5617.58|1
1720998290000|2024-07-14 23:04:50|5618.05|5617.45|5617.93|5617.33|5618.05|5617.45|5617.93|5617.33|8
1720998300000|2024-07-14 23:05:00|5618.05|5617.45|5617.93|5617.33|5618.05|5617.45|5617.93|5617.33|1
1720998310000|2024-07-14 23:05:10|5618.05|5617.45|5618.43|5617.83|5618.43|5617.83|5618.05|5617.45|23
1720998320000|2024-07-14 23:05:20|5618.18|5617.58|5617.93|5617.33|5618.43|5617.83|5617.93|5617.33|63
1720998330000|2024-07-14 23:05:30|5618.05|5617.45|5617.93|5617.33|5618.18|5617.58|5617.68|5617.08|55
1720998340000|2024-07-14 23:05:40|5617.8|5617.2|5617.93|5617.33|5617.93|5617.33|5617.68|5617.08|16
1720998350000|2024-07-14 23:05:50|||||||||1
1720998360000|2024-07-14 23:06:00|||||||||1
1720998390000|2024-07-14 23:06:30|5617.68|5617.08|5617.55|5616.95|5617.68|5617.08|5617.43|5616.83|26
1720998400000|2024-07-14 23:06:40|5617.43|5616.83|5617.43|5616.83|5617.43|5616.83|5617.43|5616.83|0
1720998410000|2024-07-14 23:06:50|5617.55|5616.95|5617.18|5616.58|5617.68|5617.08|5617.18|5616.58|24
1720998420000|2024-07-14 23:07:00|5617.43|5616.83|5617.43|5616.83|5617.43|5616.83|5617.18|5616.58|16
1720998430000|2024-07-14 23:07:10|5617.3|5616.7|5617.3|5616.7|5617.3|5616.7|5617.3|5616.7|1
1720998440000|2024-07-14 23:07:20|5617.43|5616.83|5617.18|5616.58|5617.43|5616.83|5617.18|5616.58|0
1720998450000|2024-07-14 23:07:30|5616.93|5616.33|5616.93|5616.33|5616.93|5616.33|5616.93|5616.33|24
1720998460000|2024-07-14 23:07:40|5616.68|5616.08|5616.68|5616.08|5616.68|5616.08|5616.68|5616.08|35
1720998470000|2024-07-14 23:07:50|5616.55|5615.95|5616.43|5615.83|5616.55|5615.95|5616.18|5615.58|80
1720998480000|2024-07-14 23:08:00|5616.18|5615.58|5616.18|5615.58|5616.18|5615.58|5616.18|5615.58|20
1720998490000|2024-07-14 23:08:10|5616.3|5615.7|5616.3|5615.7|5616.3|5615.7|5616.3|5615.7|8
1720998500000|2024-07-14 23:08:20|5616.43|5615.83|5616.43|5615.83|5616.43|5615.83|5616.43|5615.83|0
1720998510000|2024-07-14 23:08:30|||||||||8
1720998540000|2024-07-14 23:09:00|5616.68|5616.08|5616.68|5616.08|5616.68|5616.08|5616.55|5615.95|8
1720998550000|2024-07-14 23:09:10|5616.55|5615.95|5616.43|5615.83|5616.68|5616.08|5616.43|5615.83|11
1720998560000|2024-07-14 23:09:20|5616.55|5615.95|5616.43|5615.83|5616.68|5616.08|5616.43|5615.83|4
1720998570000|2024-07-14 23:09:30|5616.18|5615.58|5616.18|5615.58|5616.18|5615.58|5616.18|5615.58|20
1720998580000|2024-07-14 23:09:40|5615.93|5615.33|5615.68|5615.08|5615.93|5615.33|5615.68|5615.08|37
1720998590000|2024-07-14 23:09:50|5615.8|5615.2|5615.68|5615.08|5615.93|5615.33|5615.68|5615.08|36
1720998600000|2024-07-14 23:10:00|5615.8|5615.2|5615.93|5615.33|5615.93|5615.33|5615.8|5615.2|4
1720998610000|2024-07-14 23:10:10|||||||||3
1720998620000|2024-07-14 23:10:20|5616.05|5615.45|5616.18|5615.58|5616.18|5615.58|5616.05|5615.45|13
1720998630000|2024-07-14 23:10:30|5615.93|5615.33|5615.68|5615.08|5615.93|5615.33|5615.68|5615.08|17
1720998640000|2024-07-14 23:10:40|||||||||1
1720998650000|2024-07-14 23:10:50|5615.43|5614.83|5615.68|5615.08|5615.68|5615.08|5615.43|5614.83|112
1720998660000|2024-07-14 23:11:00|5615.8|5615.2|5616.43|5615.83|5616.43|5615.83|5615.8|5615.2|89
1720998670000|2024-07-14 23:11:10|5616.18|5615.58|5616.18|5615.58|5616.18|5615.58|5616.18|5615.58|11
1720998680000|2024-07-14 23:11:20|||||||||3
1720998690000|2024-07-14 23:11:30|5616.3|5615.7|5616.43|5615.83|5616.43|5615.83|5616.18|5615.58|16
1720998710000|2024-07-14 23:11:50|5616.18|5615.58|5616.18|5615.58|5616.3|5615.7|5616.18|5615.58|5
1720998720000|2024-07-14 23:12:00|||||||||1
1720998740000|2024-07-14 23:12:20|5616.43|5615.83|5616.43|5615.83|5616.43|5615.83|5616.43|5615.83|10
1720998770000|2024-07-14 23:12:50|5616.3|5615.7|5616.18|5615.58|5616.3|5615.7|5616.18|5615.58|33
1720998800000|2024-07-14 23:13:20|5616.3|5615.7|5616.43|5615.83|5616.43|5615.83|5616.3|5615.7|13
1720998840000|2024-07-14 23:14:00|5616.18|5615.58|5616.3|5615.7|5616.43|5615.83|5616.18|5615.58|9
1720998860000|2024-07-14 23:14:20|5616.43|5615.83|5616.43|5615.83|5616.43|5615.83|5616.43|5615.83|0
1720998870000|2024-07-14 23:14:30|||||||||2
1720998880000|2024-07-14 23:14:40|5616.18|5615.58|5616.43|5615.83|5616.43|5615.83|5616.18|5615.58|20
1720998890000|2024-07-14 23:14:50|5616.3|5615.7|5616.43|5615.83|5616.43|5615.83|5616.18|5615.58|2
1720998910000|2024-07-14 23:15:10|5616.3|5615.7|5616.18|5615.58|5616.3|5615.7|5616.18|5615.58|3
1720998920000|2024-07-14 23:15:20|5616.3|5615.7|5616.43|5615.83|5616.43|5615.83|5616.3|5615.7|2
1720998940000|2024-07-14 23:15:40|||||||||14
1720998950000|2024-07-14 23:15:50|5616.55|5615.95|5616.68|5616.08|5616.68|5616.08|5616.43|5615.83|7
1720998960000|2024-07-14 23:16:00|5616.8|5616.2|5616.93|5616.33|5616.93|5616.33|5616.8|5616.2|12
1720998970000|2024-07-14 23:16:10|5616.68|5616.08|5616.93|5616.33|5616.93|5616.33|5616.68|5616.08|5
1720998990000|2024-07-14 23:16:30|5616.68|5616.08|5616.8|5616.2|5616.8|5616.2|5616.68|5616.08|4
1720999000000|2024-07-14 23:16:40|5616.68|5616.08|5616.93|5616.33|5616.93|5616.33|5616.68|5616.08|12
1720999030000|2024-07-14 23:17:10|5616.68|5616.08|5616.68|5616.08|5616.68|5616.08|5616.68|5616.08|4
1720999070000|2024-07-14 23:17:50|||||||||4
1720999090000|2024-07-14 23:18:10|||||||||2
1720999100000|2024-07-14 23:18:20|||||||||4
1720999110000|2024-07-14 23:18:30|5616.55|5615.95|5616.43|5615.83|5616.55|5615.95|5616.43|5615.83|4
1720999120000|2024-07-14 23:18:40|5616.55|5615.95|5616.43|5615.83|5616.68|5616.08|5616.43|5615.83|13
1720999170000|2024-07-14 23:19:30|5616.55|5615.95|5616.68|5616.08|5616.68|5616.08|5616.55|5615.95|6
1720999180000|2024-07-14 23:19:40|5616.93|5616.33|5616.93|5616.33|5616.93|5616.33|5616.93|5616.33|3
1720999190000|2024-07-14 23:19:50|5617.05|5616.45|5617.18|5616.58|5617.18|5616.58|5617.05|5616.45|6
1720999200000|2024-07-14 23:20:00|5616.93|5616.33|5617.05|5616.45|5617.05|5616.45|5616.93|5616.33|13
1720999210000|2024-07-14 23:20:10|5616.93|5616.33|5617.05|5616.45|5617.18|5616.58|5616.93|5616.33|5
1720999220000|2024-07-14 23:20:20|5617.18|5616.58|5617.18|5616.58|5617.18|5616.58|5617.18|5616.58|0
1720999230000|2024-07-14 23:20:30|5617.43|5616.83|5617.43|5616.83|5617.43|5616.83|5617.43|5616.83|21
1720999240000|2024-07-14 23:20:40|5617.18|5616.58|5617.43|5616.83|5617.43|5616.83|5617.18|5616.58|16
1720999250000|2024-07-14 23:20:50|5617.3|5616.7|5617.3|5616.7|5617.3|5616.7|5617.18|5616.58|7
1720999260000|2024-07-14 23:21:00|5617.43|5616.83|5617.43|5616.83|5617.43|5616.83|5617.43|5616.83|0
1720999280000|2024-07-14 23:21:20|5617.3|5616.7|5617.43|5616.83|5617.43|5616.83|5617.3|5616.7|7
1720999290000|2024-07-14 23:21:30|5617.3|5616.7|5617.3|5616.7|5617.43|5616.83|5617.18|5616.58|3
1720999300000|2024-07-14 23:21:40|5617.43|5616.83|5617.43|5616.83|5617.43|5616.83|5617.43|5616.83|0
1720999310000|2024-07-14 23:21:50|5617.3|5616.7|5617.18|5616.58|5617.3|5616.7|5617.18|5616.58|8
1720999320000|2024-07-14 23:22:00|5617.3|5616.7|5617.43|5616.83|5617.43|5616.83|5617.3|5616.7|6
1720999330000|2024-07-14 23:22:10|5617.18|5616.58|5617.18|5616.58|5617.18|5616.58|5617.18|5616.58|14
1720999370000|2024-07-14 23:22:50|5617.43|5616.83|5617.43|5616.83|5617.43|5616.83|5617.43|5616.83|11
1720999380000|2024-07-14 23:23:00|5617.55|5616.95|5617.43|5616.83|5617.55|5616.95|5617.43|5616.83|13
1720999390000|2024-07-14 23:23:10|5617.55|5616.95|5617.43|5616.83|5617.55|5616.95|5617.43|5616.83|0
1720999400000|2024-07-14 23:23:20|5617.68|5617.08|5617.68|5617.08|5617.68|5617.08|5617.68|5617.08|7
1720999410000|2024-07-14 23:23:30|5617.55|5616.95|5617.55|5616.95|5617.68|5617.08|5617.43|5616.83|12
1720999420000|2024-07-14 23:23:40|5617.68|5617.08|5617.68|5617.08|5617.68|5617.08|5617.68|5617.08|0
1720999430000|2024-07-14 23:23:50|5617.93|5617.33|5618.18|5617.58|5618.18|5617.58|5617.93|5617.33|50
1720999440000|2024-07-14 23:24:00|5618.05|5617.45|5618.05|5617.45|5618.05|5617.45|5617.93|5617.33|41
1720999450000|2024-07-14 23:24:10|5617.93|5617.33|5618.18|5617.58|5618.18|5617.58|5617.93|5617.33|6
1720999460000|2024-07-14 23:24:20|5618.3|5617.7|5618.43|5617.83|5618.43|5617.83|5618.3|5617.7|25
1720999470000|2024-07-14 23:24:30|5618.68|5618.08|5619.18|5618.58|5619.18|5618.58|5618.68|5618.08|35
1720999480000|2024-07-14 23:24:40|5619.3|5618.7|5619.43|5618.83|5619.43|5618.83|5619.18|5618.58|38
1720999490000|2024-07-14 23:24:50|5619.55|5618.95|5619.18|5618.58|5619.55|5618.95|5619.18|5618.58|30
1720999500000|2024-07-14 23:25:00|5619.3|5618.7|5619.43|5618.83|5619.43|5618.83|5619.3|5618.7|6
1720999510000|2024-07-14 23:25:10|5619.3|5618.7|5618.68|5618.08|5619.3|5618.7|5618.68|5618.08|32
1720999520000|2024-07-14 23:25:20|5618.55|5617.95|5617.8|5617.2|5618.55|5617.95|5617.68|5617.08|91
1720999530000|2024-07-14 23:25:30|5617.68|5617.08|5618.18|5617.58|5618.43|5617.83|5617.68|5617.08|87
1720999540000|2024-07-14 23:25:40|5618.05|5617.45|5618.18|5617.58|5618.43|5617.83|5617.68|5617.08|70
1720999550000|2024-07-14 23:25:50|5617.93|5617.33|5617.93|5617.33|5618.18|5617.58|5617.93|5617.33|24
1720999570000|2024-07-14 23:26:10|5617.68|5617.08|5617.43|5616.83|5617.68|5617.08|5617.43|5616.83|16
1720999580000|2024-07-14 23:26:20|5617.18|5616.58|5617.68|5617.08|5617.68|5617.08|5617.18|5616.58|50
1720999590000|2024-07-14 23:26:30|5617.55|5616.95|5617.68|5617.08|5617.68|5617.08|5617.55|5616.95|9
1720999600000|2024-07-14 23:26:40|||||||||9
1720999620000|2024-07-14 23:27:00|5618.18|5617.58|5618.18|5617.58|5618.18|5617.58|5618.18|5617.58|33
1720999630000|2024-07-14 23:27:10|5618.3|5617.7|5618.43|5617.83|5618.43|5617.83|5618.3|5617.7|31
1720999640000|2024-07-14 23:27:20|5617.93|5617.33|5617.93|5617.33|5617.93|5617.33|5617.93|5617.33|12
1720999660000|2024-07-14 23:27:40|5618.05|5617.45|5618.05|5617.45|5618.43|5617.83|5617.93|5617.33|34
1720999670000|2024-07-14 23:27:50|5618.18|5617.58|5617.93|5617.33|5618.18|5617.58|5617.93|5617.33|2
1720999680000|2024-07-14 23:28:00|5618.18|5617.58|5617.43|5616.83|5618.18|5617.58|5617.43|5616.83|11
1720999690000|2024-07-14 23:28:10|5617.55|5616.95|5617.68|5617.08|5617.68|5617.08|5617.55|5616.95|3
1720999700000|2024-07-14 23:28:20|5617.93|5617.33|5617.8|5617.2|5617.93|5617.33|5617.8|5617.2|13
1720999710000|2024-07-14 23:28:30|5617.68|5617.08|5617.93|5617.33|5617.93|5617.33|5617.68|5617.08|19
1720999750000|2024-07-14 23:29:10|5617.8|5617.2|5618.18|5617.58|5618.18|5617.58|5617.8|5617.2|12
1720999760000|2024-07-14 23:29:20|5617.68|5617.08|5617.8|5617.2|5617.8|5617.2|5617.68|5617.08|36
1720999770000|2024-07-14 23:29:30|5617.93|5617.33|5617.8|5617.2|5617.93|5617.33|5617.8|5617.2|3
1720999780000|2024-07-14 23:29:40|5617.93|5617.33|5617.68|5617.08|5617.93|5617.33|5617.68|5617.08|1
1720999790000|2024-07-14 23:29:50|5617.8|5617.2|5617.93|5617.33|5617.93|5617.33|5617.8|5617.2|1
1720999810000|2024-07-14 23:30:10|||||||||9
1720999820000|2024-07-14 23:30:20|5617.8|5617.2|5617.93|5617.33|5617.93|5617.33|5617.68|5617.08|4
1720999830000|2024-07-14 23:30:30|5617.8|5617.2|5617.68|5617.08|5617.8|5617.2|5617.68|5617.08|5
1720999850000|2024-07-14 23:30:50|||||||||4
1720999870000|2024-07-14 23:31:10|5617.55|5616.95|5617.43|5616.83|5617.55|5616.95|5617.43|5616.83|21
1720999880000|2024-07-14 23:31:20|||||||||9
1720999910000|2024-07-14 23:31:50|5617.68|5617.08|5617.68|5617.08|5617.68|5617.08|5617.68|5617.08|28
1720999920000|2024-07-14 23:32:00|5617.43|5616.83|5617.43|5616.83|5617.43|5616.83|5617.43|5616.83|10
1720999980000|2024-07-14 23:33:00|5617.3|5616.7|5617.18|5616.58|5617.3|5616.7|5617.18|5616.58|36
1720999990000|2024-07-14 23:33:10|5617.05|5616.45|5617.43|5616.83|5617.43|5616.83|5616.93|5616.33|19
1721000000000|2024-07-14 23:33:20|||||||||4
1721000030000|2024-07-14 23:33:50|5617.68|5617.08|5617.93|5617.33|5617.93|5617.33|5617.68|5617.08|18
1721000040000|2024-07-14 23:34:00|5617.68|5617.08|5617.68|5617.08|5617.68|5617.08|5617.68|5617.08|16
1721000060000|2024-07-14 23:34:20|5617.8|5617.2|5617.93|5617.33|5617.93|5617.33|5617.8|5617.2|3
1721000070000|2024-07-14 23:34:30|5617.8|5617.2|5617.93|5617.33|5617.93|5617.33|5617.68|5617.08|5
1721000080000|2024-07-14 23:34:40|5617.68|5617.08|5617.68|5617.08|5617.68|5617.08|5617.68|5617.08|5
1721000110000|2024-07-14 23:35:10|5617.8|5617.2|5617.93|5617.33|5617.93|5617.33|5617.8|5617.2|31
1721000120000|2024-07-14 23:35:20|||||||||3
1721000140000|2024-07-14 23:35:40|5618.18|5617.58|5618.18|5617.58|5618.18|5617.58|5618.18|5617.58|26
1721000150000|2024-07-14 23:35:50|5618.05|5617.45|5618.18|5617.58|5618.18|5617.58|5617.93|5617.33|10
1721000160000|2024-07-14 23:36:00|||||||||6
1721000180000|2024-07-14 23:36:20|5618.3|5617.7|5618.43|5617.83|5618.43|5617.83|5618.3|5617.7|22
1721000190000|2024-07-14 23:36:30|5618.55|5617.95|5618.55|5617.95|5618.68|5618.08|5618.43|5617.83|18
1721000200000|2024-07-14 23:36:40|5618.43|5617.83|5618.43|5617.83|5618.68|5618.08|5618.43|5617.83|6
1721000240000|2024-07-14 23:37:20|5618.18|5617.58|5618.18|5617.58|5618.18|5617.58|5618.18|5617.58|11
1721000290000|2024-07-14 23:38:10|5618.05|5617.45|5618.18|5617.58|5618.18|5617.58|5618.05|5617.45|15
1721000300000|2024-07-14 23:38:20|5618.05|5617.45|5617.93|5617.33|5618.18|5617.58|5617.93|5617.33|2
1721000320000|2024-07-14 23:38:40|5617.68|5617.08|5617.8|5617.2|5617.93|5617.33|5617.68|5617.08|25
1721000330000|2024-07-14 23:38:50|5617.93|5617.33|5617.8|5617.2|5617.93|5617.33|5617.68|5617.08|2
1721000340000|2024-07-14 23:39:00|5617.93|5617.33|5617.93|5617.33|5617.93|5617.33|5617.8|5617.2|3
1721000390000|2024-07-14 23:39:50|5617.8|5617.2|5617.93|5617.33|5617.93|5617.33|5617.68|5617.08|9
1721000400000|2024-07-14 23:40:00|||||||||1
1721000410000|2024-07-14 23:40:10|5617.68|5617.08|5617.68|5617.08|5617.68|5617.08|5617.68|5617.08|2
1721000440000|2024-07-14 23:40:40|5617.93|5617.33|5617.93|5617.33|5617.93|5617.33|5617.93|5617.33|14
1721000450000|2024-07-14 23:40:50|||||||||14
1721000460000|2024-07-14 23:41:00|5618.18|5617.58|5618.18|5617.58|5618.18|5617.58|5618.05|5617.45|10
1721000490000|2024-07-14 23:41:30|5618.05|5617.45|5617.93|5617.33|5618.05|5617.45|5617.93|5617.33|13
1721000500000|2024-07-14 23:41:40|||||||||1
1721000520000|2024-07-14 23:42:00|5618.05|5617.45|5617.93|5617.33|5618.05|5617.45|5617.93|5617.33|12
1721000540000|2024-07-14 23:42:20|5618.18|5617.58|5618.18|5617.58|5618.18|5617.58|5618.18|5617.58|2
1721000550000|2024-07-14 23:42:30|||||||||3
1721000560000|2024-07-14 23:42:40|5618.43|5617.83|5618.43|5617.83|5618.43|5617.83|5618.43|5617.83|6
1721000570000|2024-07-14 23:42:50|5618.68|5618.08|5618.93|5618.33|5619.18|5618.58|5618.68|5618.08|35
1721000580000|2024-07-14 23:43:00|5619.05|5618.45|5619.05|5618.45|5619.18|5618.58|5618.93|5618.33|23
1721000590000|2024-07-14 23:43:10|5618.93|5618.33|5619.18|5618.58|5619.18|5618.58|5618.93|5618.33|15
1721000600000|2024-07-14 23:43:20|||||||||10
1721000620000|2024-07-14 23:43:40|5619.05|5618.45|5619.18|5618.58|5619.18|5618.58|5618.93|5618.33|24
1721000630000|2024-07-14 23:43:50|5618.93|5618.33|5618.93|5618.33|5618.93|5618.33|5618.93|5618.33|13
1721000640000|2024-07-14 23:44:00|5619.05|5618.45|5619.18|5618.58|5619.18|5618.58|5619.05|5618.45|6
1721000650000|2024-07-14 23:44:10|5619.05|5618.45|5619.05|5618.45|5619.18|5618.58|5618.93|5618.33|6
1721000660000|2024-07-14 23:44:20|5618.93|5618.33|5618.93|5618.33|5618.93|5618.33|5618.93|5618.33|0
1721000670000|2024-07-14 23:44:30|||||||||3
1721000680000|2024-07-14 23:44:40|||||||||7
1721000690000|2024-07-14 23:44:50|5618.8|5618.2|5618.68|5618.08|5618.8|5618.2|5618.68|5618.08|22
1721000700000|2024-07-14 23:45:00|5618.55|5617.95|5618.93|5618.33|5618.93|5618.33|5618.55|5617.95|32
1721000710000|2024-07-14 23:45:10|5618.68|5618.08|5618.93|5618.33|5618.93|5618.33|5618.68|5618.08|29
1721000720000|2024-07-14 23:45:20|5619.05|5618.45|5619.18|5618.58|5619.18|5618.58|5619.05|5618.45|10
1721000740000|2024-07-14 23:45:40|||||||||1
1721000750000|2024-07-14 23:45:50|||||||||2
1721000760000|2024-07-14 23:46:00|5618.93|5618.33|5618.93|5618.33|5618.93|5618.33|5618.93|5618.33|21
1721000770000|2024-07-14 23:46:10|5619.05|5618.45|5618.93|5618.33|5619.18|5618.58|5618.93|5618.33|17
1721000780000|2024-07-14 23:46:20|5619.05|5618.45|5619.18|5618.58|5619.18|5618.58|5619.05|5618.45|7
1721000790000|2024-07-14 23:46:30|5619.05|5618.45|5619.18|5618.58|5619.18|5618.58|5619.05|5618.45|2
1721000800000|2024-07-14 23:46:40|5618.93|5618.33|5618.68|5618.08|5619.05|5618.45|5618.68|5618.08|29
1721000810000|2024-07-14 23:46:50|||||||||3
1721000820000|2024-07-14 23:47:00|5618.43|5617.83|5618.43|5617.83|5618.43|5617.83|5618.43|5617.83|12
1721000830000|2024-07-14 23:47:10|5618.68|5618.08|5618.68|5618.08|5618.68|5618.08|5618.68|5618.08|25
1721000850000|2024-07-14 23:47:30|||||||||41
1721000860000|2024-07-14 23:47:40|5618.8|5618.2|5618.68|5618.08|5618.8|5618.2|5618.68|5618.08|10
1721000880000|2024-07-14 23:48:00|5618.55|5617.95|5618.43|5617.83|5618.55|5617.95|5618.43|5617.83|27
1721000890000|2024-07-14 23:48:10|5618.55|5617.95|5618.55|5617.95|5618.55|5617.95|5618.43|5617.83|14
1721000900000|2024-07-14 23:48:20|5618.43|5617.83|5618.43|5617.83|5618.43|5617.83|5618.43|5617.83|6
1721000910000|2024-07-14 23:48:30|||||||||2
1721000920000|2024-07-14 23:48:40|5618.55|5617.95|5618.68|5618.08|5618.68|5618.08|5618.55|5617.95|2
1721000940000|2024-07-14 23:49:00|5618.93|5618.33|5618.93|5618.33|5618.93|5618.33|5618.93|5618.33|7
1721000950000|2024-07-14 23:49:10|5618.8|5618.2|5618.8|5618.2|5618.8|5618.2|5618.68|5618.08|11
1721000960000|2024-07-14 23:49:20|5618.93|5618.33|5618.8|5618.2|5618.93|5618.33|5618.68|5618.08|2
1721000970000|2024-07-14 23:49:30|5618.68|5618.08|5618.68|5618.08|5618.68|5618.08|5618.68|5618.08|0
1721001000000|2024-07-14 23:50:00|||||||||9
1721001010000|2024-07-14 23:50:10|5618.43|5617.83|5618.43|5617.83|5618.43|5617.83|5618.43|5617.83|6
1721001040000|2024-07-14 23:50:40|5618.18|5617.58|5618.18|5617.58|5618.18|5617.58|5618.18|5617.58|8
1721001080000|2024-07-14 23:51:20|5617.93|5617.33|5618.18|5617.58|5618.18|5617.58|5617.93|5617.33|24
1721001090000|2024-07-14 23:51:30|5618.3|5617.7|5618.43|5617.83|5618.43|5617.83|5618.3|5617.7|8
1721001100000|2024-07-14 23:51:40|||||||||3
1721001110000|2024-07-14 23:51:50|5618.18|5617.58|5618.18|5617.58|5618.18|5617.58|5618.18|5617.58|6
1721001120000|2024-07-14 23:52:00|5618.3|5617.7|5618.43|5617.83|5618.43|5617.83|5618.3|5617.7|3
1721001130000|2024-07-14 23:52:10|5618.55|5617.95|5618.68|5618.08|5618.68|5618.08|5618.55|5617.95|13
1721001170000|2024-07-14 23:52:50|5618.93|5618.33|5618.93|5618.33|5618.93|5618.33|5618.93|5618.33|9
1721001190000|2024-07-14 23:53:10|5619.05|5618.45|5619.18|5618.58|5619.43|5618.83|5619.05|5618.45|46
1721001200000|2024-07-14 23:53:20|5619.3|5618.7|5619.43|5618.83|5619.43|5618.83|5619.3|5618.7|10
1721001230000|2024-07-14 23:53:50|5619.3|5618.7|5619.43|5618.83|5619.43|5618.83|5619.18|5618.58|12
1721001240000|2024-07-14 23:54:00|5619.55|5618.95|5619.68|5619.08|5619.68|5619.08|5619.43|5618.83|13
1721001250000|2024-07-14 23:54:10|5619.55|5618.95|5619.18|5618.58|5619.55|5618.95|5619.18|5618.58|18
1721001260000|2024-07-14 23:54:20|5619.3|5618.7|5619.43|5618.83|5619.43|5618.83|5619.18|5618.58|10
1721001270000|2024-07-14 23:54:30|5619.18|5618.58|5619.18|5618.58|5619.18|5618.58|5619.18|5618.58|3
1721001280000|2024-07-14 23:54:40|||||||||10
1721001290000|2024-07-14 23:54:50|5619.3|5618.7|5619.43|5618.83|5619.43|5618.83|5619.3|5618.7|2
1721001320000|2024-07-14 23:55:20|5619.55|5618.95|5619.55|5618.95|5619.55|5618.95|5619.55|5618.95|6
1721001330000|2024-07-14 23:55:30|5619.43|5618.83|5619.43|5618.83|5619.68|5619.08|5619.43|5618.83|14
1721001340000|2024-07-14 23:55:40|5619.55|5618.95|5619.55|5618.95|5619.68|5619.08|5619.43|5618.83|9
1721001350000|2024-07-14 23:55:50|5619.68|5619.08|5620.18|5619.58|5620.18|5619.58|5619.68|5619.08|83
1721001360000|2024-07-14 23:56:00|5620.05|5619.45|5620.18|5619.58|5620.18|5619.58|5619.93|5619.33|48
1721001370000|2024-07-14 23:56:10|5620.05|5619.45|5619.93|5619.33|5620.05|5619.45|5619.93|5619.33|11
1721001380000|2024-07-14 23:56:20|5620.05|5619.45|5619.93|5619.33|5620.05|5619.45|5619.93|5619.33|13
1721001390000|2024-07-14 23:56:30|5620.05|5619.45|5620.18|5619.58|5620.18|5619.58|5620.05|5619.45|3
1721001400000|2024-07-14 23:56:40|5620.3|5619.7|5620.18|5619.58|5620.43|5619.83|5620.18|5619.58|15
1721001410000|2024-07-14 23:56:50|||||||||2
1721001420000|2024-07-14 23:57:00|5619.93|5619.33|5619.93|5619.33|5619.93|5619.33|5619.93|5619.33|15
1721001440000|2024-07-14 23:57:20|||||||||4
1721001460000|2024-07-14 23:57:40|5620.05|5619.45|5620.05|5619.45|5620.18|5619.58|5620.05|5619.45|2
1721001470000|2024-07-14 23:57:50|5619.93|5619.33|5619.93|5619.33|5619.93|5619.33|5619.93|5619.33|2
1721001490000|2024-07-14 23:58:10|5620.05|5619.45|5619.93|5619.33|5620.05|5619.45|5619.93|5619.33|4
1721001500000|2024-07-14 23:58:20|||||||||1
1721001520000|2024-07-14 23:58:40|||||||||6
1721001530000|2024-07-14 23:58:50|||||||||1
1721001550000|2024-07-14 23:59:10|5620.05|5619.45|5620.18|5619.58|5620.18|5619.58|5620.05|5619.45|12
1721001560000|2024-07-14 23:59:20|5620.3|5619.7|5620.18|5619.58|5620.3|5619.7|5620.18|5619.58|16
1721001570000|2024-07-14 23:59:30|||||||||15
1721001580000|2024-07-14 23:59:40|5620.3|5619.7|5620.43|5619.83|5620.43|5619.83|5620.3|5619.7|42
1721001590000|2024-07-14 23:59:50|5620.3|5619.7|5620.43|5619.83|5620.68|5620.08|5620.3|5619.7|67
1721001600000|2024-07-15 00:00:00|5620.68|5620.08|5620.43|5619.83|5620.68|5620.08|5620.43|5619.83|115
1721001610000|2024-07-15 00:00:10|5620.68|5620.08|5620.68|5620.08|5620.68|5620.08|5620.55|5619.95|67
1721001620000|2024-07-15 00:00:20|5620.8|5620.2|5620.68|5620.08|5620.8|5620.2|5620.68|5620.08|34
1721001630000|2024-07-15 00:00:30|5620.55|5619.95|5620.43|5619.83|5620.68|5620.08|5620.43|5619.83|31
1721001640000|2024-07-15 00:00:40|||||||||8
1721001650000|2024-07-15 00:00:50|5620.55|5619.95|5620.43|5619.83|5620.68|5620.08|5620.43|5619.83|27
1721001660000|2024-07-15 00:01:00|5620.55|5619.95|5620.43|5619.83|5620.55|5619.95|5620.43|5619.83|4
1721001670000|2024-07-15 00:01:10|5620.55|5619.95|5620.55|5619.95|5620.68|5620.08|5620.43|5619.83|17
1721001680000|2024-07-15 00:01:20|5620.68|5620.08|5620.43|5619.83|5620.68|5620.08|5620.43|5619.83|10
1721001690000|2024-07-15 00:01:30|||||||||29
1721001710000|2024-07-15 00:01:50|||||||||6
1721001730000|2024-07-15 00:02:10|5620.68|5620.08|5620.43|5619.83|5620.68|5620.08|5620.43|5619.83|54
1721001740000|2024-07-15 00:02:20|5620.3|5619.7|5620.43|5619.83|5620.43|5619.83|5620.3|5619.7|15
1721001750000|2024-07-15 00:02:30|||||||||8
1721001760000|2024-07-15 00:02:40|||||||||12
1721001770000|2024-07-15 00:02:50|5620.3|5619.7|5620.3|5619.7|5620.43|5619.83|5620.3|5619.7|32
1721001780000|2024-07-15 00:03:00|5620.43|5619.83|5619.68|5619.08|5620.43|5619.83|5619.68|5619.08|114
1721001790000|2024-07-15 00:03:10|5619.55|5618.95|5619.68|5619.08|5619.68|5619.08|5619.55|5618.95|16
1721001800000|2024-07-15 00:03:20|5619.55|5618.95|5619.43|5618.83|5619.55|5618.95|5619.43|5618.83|2
1721001820000|2024-07-15 00:03:40|5619.18|5618.58|5618.93|5618.33|5619.18|5618.58|5618.93|5618.33|28
1721001830000|2024-07-15 00:03:50|5618.68|5618.08|5618.68|5618.08|5618.68|5618.08|5618.68|5618.08|9
1721001840000|2024-07-15 00:04:00|5618.43|5617.83|5618.18|5617.58|5618.43|5617.83|5618.18|5617.58|39
1721001850000|2024-07-15 00:04:10|5618.05|5617.45|5618.18|5617.58|5618.18|5617.58|5617.93|5617.33|52
1721001860000|2024-07-15 00:04:20|5618.05|5617.45|5618.18|5617.58|5618.18|5617.58|5617.93|5617.33|38
1721001870000|2024-07-15 00:04:30|5618.3|5617.7|5618.18|5617.58|5618.43|5617.83|5618.18|5617.58|26
1721001880000|2024-07-15 00:04:40|5617.93|5617.33|5617.93|5617.33|5617.93|5617.33|5617.93|5617.33|8
1721001890000|2024-07-15 00:04:50|||||||||2
1721001900000|2024-07-15 00:05:00|5617.8|5617.2|5617.93|5617.33|5617.93|5617.33|5617.8|5617.2|98
1721001910000|2024-07-15 00:05:10|5618.18|5617.58|5618.18|5617.58|5618.18|5617.58|5618.18|5617.58|22
1721001920000|2024-07-15 00:05:20|5618.3|5617.7|5618.43|5617.83|5618.43|5617.83|5618.3|5617.7|11
1721001930000|2024-07-15 00:05:30|5618.3|5617.7|5618.3|5617.7|5618.3|5617.7|5618.18|5617.58|19
1721001940000|2024-07-15 00:05:40|5618.18|5617.58|5618.43|5617.83|5618.43|5617.83|5618.18|5617.58|4
1721001960000|2024-07-15 00:06:00|5618.3|5617.7|5618.18|5617.58|5618.3|5617.7|5618.18|5617.58|7
1721001970000|2024-07-15 00:06:10|5618.3|5617.7|5618.18|5617.58|5618.43|5617.83|5618.18|5617.58|11
1721001980000|2024-07-15 00:06:20|5618.3|5617.7|5617.93|5617.33|5618.3|5617.7|5617.93|5617.33|6
1721001990000|2024-07-15 00:06:30|||||||||16
1721002000000|2024-07-15 00:06:40|||||||||2
1721002010000|2024-07-15 00:06:50|5618.05|5617.45|5618.18|5617.58|5618.18|5617.58|5618.05|5617.45|21
1721002030000|2024-07-15 00:07:10|5618.3|5617.7|5618.18|5617.58|5618.43|5617.83|5618.18|5617.58|17
1721002040000|2024-07-15 00:07:20|5618.43|5617.83|5618.43|5617.83|5618.43|5617.83|5618.43|5617.83|3
1721002050000|2024-07-15 00:07:30|5618.68|5618.08|5618.68|5618.08|5618.68|5618.08|5618.68|5618.08|5
1721002060000|2024-07-15 00:07:40|5618.93|5618.33|5618.93|5618.33|5618.93|5618.33|5618.93|5618.33|10
1721002070000|2024-07-15 00:07:50|||||||||4
1721002080000|2024-07-15 00:08:00|5618.68|5618.08|5618.68|5618.08|5618.68|5618.08|5618.68|5618.08|16
1721002090000|2024-07-15 00:08:10|5618.43|5617.83|5618.3|5617.7|5618.43|5617.83|5618.18|5617.58|21
1721002100000|2024-07-15 00:08:20|5618.18|5617.58|5618.68|5618.08|5618.68|5618.08|5618.18|5617.58|32
1721002110000|2024-07-15 00:08:30|5618.8|5618.2|5618.8|5618.2|5618.93|5618.33|5618.8|5618.2|25
1721002120000|2024-07-15 00:08:40|5618.93|5618.33|5619.3|5618.7|5619.3|5618.7|5618.93|5618.33|26
1721002130000|2024-07-15 00:08:50|5619.43|5618.83|5620.05|5619.45|5620.18|5619.58|5619.43|5618.83|51
1721002140000|2024-07-15 00:09:00|5619.93|5619.33|5619.18|5618.58|5619.93|5619.33|5619.18|5618.58|52
1721002150000|2024-07-15 00:09:10|5619.05|5618.45|5619.18|5618.58|5619.18|5618.58|5618.93|5618.33|23
1721002160000|2024-07-15 00:09:20|5619.05|5618.45|5619.18|5618.58|5619.18|5618.58|5618.93|5618.33|14
1721002170000|2024-07-15 00:09:30|5619.43|5618.83|5619.68|5619.08|5619.68|5619.08|5619.43|5618.83|29
1721002180000|2024-07-15 00:09:40|5619.55|5618.95|5619.43|5618.83|5619.55|5618.95|5619.43|5618.83|18
1721002190000|2024-07-15 00:09:50|5619.68|5619.08|5619.68|5619.08|5619.68|5619.08|5619.68|5619.08|11
1721002200000|2024-07-15 00:10:00|5619.55|5618.95|5619.68|5619.08|5619.68|5619.08|5619.43|5618.83|51
1721002210000|2024-07-15 00:10:10|5619.55|5618.95|5619.68|5619.08|5619.68|5619.08|5619.55|5618.95|8
1721002230000|2024-07-15 00:10:30|5619.55|5618.95|5619.68|5619.08|5619.68|5619.08|5619.55|5618.95|20
1721002240000|2024-07-15 00:10:40|5619.93|5619.33|5619.93|5619.33|5619.93|5619.33|5619.8|5619.2|28
1721002250000|2024-07-15 00:10:50|||||||||3
1721002260000|2024-07-15 00:11:00|5619.8|5619.2|5619.68|5619.08|5619.8|5619.2|5619.68|5619.08|10
1721002280000|2024-07-15 00:11:20|||||||||1
1721002290000|2024-07-15 00:11:30|5619.55|5618.95|5619.43|5618.83|5619.55|5618.95|5619.43|5618.83|4
1721002310000|2024-07-15 00:11:50|5619.55|5618.95|5619.68|5619.08|5619.68|5619.08|5619.55|5618.95|13
1721002320000|2024-07-15 00:12:00|5619.93|5619.33|5619.93|5619.33|5619.93|5619.33|5619.93|5619.33|14
1721002330000|2024-07-15 00:12:10|5619.8|5619.2|5620.18|5619.58|5620.18|5619.58|5619.68|5619.08|55
1721002340000|2024-07-15 00:12:20|5620.05|5619.45|5619.93|5619.33|5620.05|5619.45|5619.93|5619.33|21
1721002350000|2024-07-15 00:12:30|5619.8|5619.2|5619.93|5619.33|5619.93|5619.33|5619.68|5619.08|29
1721002360000|2024-07-15 00:12:40|||||||||3
1721002380000|2024-07-15 00:13:00|||||||||2
1721002390000|2024-07-15 00:13:10|5620.43|5619.83|5620.43|5619.83|5620.43|5619.83|5620.43|5619.83|65
1721002400000|2024-07-15 00:13:20|5620.3|5619.7|5620.18|5619.58|5620.43|5619.83|5620.18|5619.58|30
1721002410000|2024-07-15 00:13:30|||||||||2
1721002430000|2024-07-15 00:13:50|||||||||8
1721002440000|2024-07-15 00:14:00|||||||||20
1721002450000|2024-07-15 00:14:10|||||||||6
1721002460000|2024-07-15 00:14:20|5620.05|5619.45|5619.93|5619.33|5620.05|5619.45|5619.93|5619.33|9
1721002470000|2024-07-15 00:14:30|5620.18|5619.58|5620.18|5619.58|5620.18|5619.58|5620.18|5619.58|14
1721002480000|2024-07-15 00:14:40|||||||||2
1721002490000|2024-07-15 00:14:50|||||||||7
1721002500000|2024-07-15 00:15:00|5620.05|5619.45|5620.43|5619.83|5620.43|5619.83|5619.93|5619.33|130
1721002510000|2024-07-15 00:15:10|5620.3|5619.7|5620.18|5619.58|5620.43|5619.83|5620.18|5619.58|36
1721002520000|2024-07-15 00:15:20|||||||||13
1721002530000|2024-07-15 00:15:30|5620.05|5619.45|5620.18|5619.58|5620.18|5619.58|5620.05|5619.45|7
1721002540000|2024-07-15 00:15:40|5620.43|5619.83|5620.43|5619.83|5620.43|5619.83|5620.43|5619.83|10
1721002550000|2024-07-15 00:15:50|5620.3|5619.7|5620.18|5619.58|5620.3|5619.7|5620.18|5619.58|30
1721002560000|2024-07-15 00:16:00|5620.43|5619.83|5620.18|5619.58|5620.43|5619.83|5620.18|5619.58|24
1721002570000|2024-07-15 00:16:10|5620.43|5619.83|5620.43|5619.83|5620.43|5619.83|5620.43|5619.83|5
1721002580000|2024-07-15 00:16:20|5620.18|5619.58|5619.93|5619.33|5620.18|5619.58|5619.93|5619.33|26
1721002590000|2024-07-15 00:16:30|||||||||21
1721002600000|2024-07-15 00:16:40|||||||||1
1721002610000|2024-07-15 00:16:50|5620.18|5619.58|5619.68|5619.08|5620.18|5619.58|5619.43|5618.83|72
1721002620000|2024-07-15 00:17:00|5619.55|5618.95|5619.68|5619.08|5619.68|5619.08|5619.43|5618.83|83
1721002640000|2024-07-15 00:17:20|5619.8|5619.2|5619.8|5619.2|5619.93|5619.33|5619.68|5619.08|37
1721002650000|2024-07-15 00:17:30|5619.68|5619.08|5619.93|5619.33|5619.93|5619.33|5619.68|5619.08|13
1721002660000|2024-07-15 00:17:40|5619.8|5619.2|5619.93|5619.33|5619.93|5619.33|5619.8|5619.2|2
1721002680000|2024-07-15 00:18:00|5619.8|5619.2|5619.93|5619.33|5619.93|5619.33|5619.8|5619.2|5
1721002690000|2024-07-15 00:18:10|||||||||5
1721002700000|2024-07-15 00:18:20|5620.05|5619.45|5620.18|5619.58|5620.18|5619.58|5619.93|5619.33|31
1721002710000|2024-07-15 00:18:30|5620.05|5619.45|5620.18|5619.58|5620.18|5619.58|5620.05|5619.45|6
1721002720000|2024-07-15 00:18:40|5620.05|5619.45|5620.05|5619.45|5620.05|5619.45|5620.05|5619.45|13
1721002730000|2024-07-15 00:18:50|5620.18|5619.58|5620.18|5619.58|5620.18|5619.58|5620.18|5619.58|0
1721002740000|2024-07-15 00:19:00|5620.05|5619.45|5619.93|5619.33|5620.05|5619.45|5619.93|5619.33|14
1721002770000|2024-07-15 00:19:30|||||||||13
1721002780000|2024-07-15 00:19:40|5620.05|5619.45|5619.68|5619.08|5620.05|5619.45|5619.68|5619.08|32
1721002790000|2024-07-15 00:19:50|5619.55|5618.95|5619.43|5618.83|5619.55|5618.95|5619.43|5618.83|12
1721002800000|2024-07-15 00:20:00|5619.68|5619.08|5619.68|5619.08|5619.68|5619.08|5619.68|5619.08|7
1721002830000|2024-07-15 00:20:30|||||||||1
1721002850000|2024-07-15 00:20:50|5619.8|5619.2|5619.68|5619.08|5619.8|5619.2|5619.68|5619.08|49
1721002880000|2024-07-15 00:21:20|5619.55|5618.95|5619.68|5619.08|5619.68|5619.08|5619.55|5618.95|24
1721002890000|2024-07-15 00:21:30|5619.8|5619.2|5619.93|5619.33|5619.93|5619.33|5619.8|5619.2|21
1721002900000|2024-07-15 00:21:40|5619.8|5619.2|5619.8|5619.2|5619.93|5619.33|5619.8|5619.2|11
1721002910000|2024-07-15 00:21:50|5619.68|5619.08|5619.68|5619.08|5619.68|5619.08|5619.68|5619.08|2
1721002920000|2024-07-15 00:22:00|||||||||2
1721002970000|2024-07-15 00:22:50|5619.93|5619.33|5619.93|5619.33|5619.93|5619.33|5619.93|5619.33|30
1721002990000|2024-07-15 00:23:10|||||||||12
1721003000000|2024-07-15 00:23:20|||||||||4
1721003010000|2024-07-15 00:23:30|5619.8|5619.2|5619.93|5619.33|5619.93|5619.33|5619.8|5619.2|14
1721003030000|2024-07-15 00:23:50|5619.68|5619.08|5619.68|5619.08|5619.68|5619.08|5619.68|5619.08|13
1721003040000|2024-07-15 00:24:00|5619.55|5618.95|5619.68|5619.08|5619.68|5619.08|5619.43|5618.83|32
1721003050000|2024-07-15 00:24:10|||||||||32
1721003060000|2024-07-15 00:24:20|5619.8|5619.2|5619.93|5619.33|5619.93|5619.33|5619.8|5619.2|28
1721003090000|2024-07-15 00:24:50|||||||||5
1721003100000|2024-07-15 00:25:00|5619.8|5619.2|5619.68|5619.08|5619.93|5619.33|5619.68|5619.08|41
1721003110000|2024-07-15 00:25:10|5619.93|5619.33|5619.93|5619.33|5619.93|5619.33|5619.93|5619.33|2
1721003140000|2024-07-15 00:25:40|5620.18|5619.58|5620.18|5619.58|5620.18|5619.58|5620.18|5619.58|14
1721003160000|2024-07-15 00:26:00|||||||||7
1721003190000|2024-07-15 00:26:30|5620.3|5619.7|5620.43|5619.83|5620.43|5619.83|5620.3|5619.7|51
1721003200000|2024-07-15 00:26:40|5620.3|5619.7|5620.3|5619.7|5620.3|5619.7|5620.3|5619.7|13
1721003210000|2024-07-15 00:26:50|5620.18|5619.58|5620.18|5619.58|5620.18|5619.58|5620.18|5619.58|4
1721003220000|2024-07-15 00:27:00|5620.3|5619.7|5620.43|5619.83|5620.43|5619.83|5620.3|5619.7|2
1721003230000|2024-07-15 00:27:10|5620.55|5619.95|5620.55|5619.95|5620.68|5620.08|5620.55|5619.95|15
1721003240000|2024-07-15 00:27:20|5620.93|5620.33|5620.93|5620.33|5620.93|5620.33|5620.93|5620.33|65
1721003250000|2024-07-15 00:27:30|5621.18|5620.58|5621.18|5620.58|5621.18|5620.58|5621.18|5620.58|50
1721003260000|2024-07-15 00:27:40|||||||||17
1721003270000|2024-07-15 00:27:50|5621.05|5620.45|5621.18|5620.58|5621.18|5620.58|5621.05|5620.45|33
1721003280000|2024-07-15 00:28:00|5621.05|5620.45|5620.43|5619.83|5621.05|5620.45|5620.18|5619.58|53
1721003300000|2024-07-15 00:28:20|5620.55|5619.95|5620.68|5620.08|5620.68|5620.08|5620.55|5619.95|38
1721003310000|2024-07-15 00:28:30|||||||||4
1721003320000|2024-07-15 00:28:40|5620.55|5619.95|5620.68|5620.08|5620.68|5620.08|5620.43|5619.83|42
1721003330000|2024-07-15 00:28:50|5620.43|5619.83|5620.43|5619.83|5620.68|5620.08|5620.43|5619.83|12
1721003340000|2024-07-15 00:29:00|5620.3|5619.7|5620.3|5619.7|5620.43|5619.83|5620.3|5619.7|26
1721003350000|2024-07-15 00:29:10|5620.43|5619.83|5620.68|5620.08|5620.68|5620.08|5620.43|5619.83|56
1721003380000|2024-07-15 00:29:40|5620.8|5620.2|5620.68|5620.08|5620.8|5620.2|5620.68|5620.08|6
1721003390000|2024-07-15 00:29:50|||||||||4
1721003400000|2024-07-15 00:30:00|5620.55|5619.95|5620.68|5620.08|5620.68|5620.08|5620.55|5619.95|9
1721003420000|2024-07-15 00:30:20|||||||||3
1721003430000|2024-07-15 00:30:30|5620.93|5620.33|5620.93|5620.33|5620.93|5620.33|5620.93|5620.33|15
1721003440000|2024-07-15 00:30:40|||||||||5
1721003450000|2024-07-15 00:30:50|||||||||11
1721003460000|2024-07-15 00:31:00|5621.18|5620.58|5621.43|5620.83|5621.43|5620.83|5621.18|5620.58|95
1721003470000|2024-07-15 00:31:10|5621.3|5620.7|5621.43|5620.83|5621.43|5620.83|5621.18|5620.58|28
1721003480000|2024-07-15 00:31:20|||||||||1
1721003490000|2024-07-15 00:31:30|5621.3|5620.7|5621.43|5620.83|5621.43|5620.83|5621.3|5620.7|12
1721003500000|2024-07-15 00:31:40|5621.55|5620.95|5621.68|5621.08|5621.68|5621.08|5621.55|5620.95|70
1721003510000|2024-07-15 00:31:50|5621.55|5620.95|5621.43|5620.83|5621.55|5620.95|5621.3|5620.7|23
1721003520000|2024-07-15 00:32:00|5621.3|5620.7|5621.43|5620.83|5621.43|5620.83|5621.3|5620.7|20
1721003530000|2024-07-15 00:32:10|||||||||5
1721003540000|2024-07-15 00:32:20|5621.18|5620.58|5621.18|5620.58|5621.18|5620.58|5621.18|5620.58|15
1721003550000|2024-07-15 00:32:30|5621.05|5620.45|5620.93|5620.33|5621.05|5620.45|5620.93|5620.33|14
1721003560000|2024-07-15 00:32:40|5621.18|5620.58|5621.18|5620.58|5621.18|5620.58|5621.18|5620.58|39
1721003570000|2024-07-15 00:32:50|5621.43|5620.83|5621.43|5620.83|5621.43|5620.83|5621.43|5620.83|15
1721003580000|2024-07-15 00:33:00|||||||||4
1721003590000|2024-07-15 00:33:10|||||||||5
1721003610000|2024-07-15 00:33:30|||||||||8
1721003620000|2024-07-15 00:33:40|||||||||18
1721003630000|2024-07-15 00:33:50|||||||||5
1721003640000|2024-07-15 00:34:00|5621.68|5621.08|5621.43|5620.83|5621.68|5621.08|5621.43|5620.83|46
1721003650000|2024-07-15 00:34:10|5621.68|5621.08|5621.68|5621.08|5621.68|5621.08|5621.68|5621.08|22
1721003660000|2024-07-15 00:34:20|||||||||1
1721003670000|2024-07-15 00:34:30|||||||||3
1721003680000|2024-07-15 00:34:40|||||||||6
1721003690000|2024-07-15 00:34:50|||||||||1
1721003700000|2024-07-15 00:35:00|5621.8|5621.2|5621.93|5621.33|5621.93|5621.33|5621.8|5621.2|12
1721003710000|2024-07-15 00:35:10|5621.68|5621.08|5621.68|5621.08|5621.68|5621.08|5621.68|5621.08|10
1721003720000|2024-07-15 00:35:20|5621.8|5621.2|5621.93|5621.33|5621.93|5621.33|5621.68|5621.08|20
1721003740000|2024-07-15 00:35:40|5622.18|5621.58|5622.18|5621.58|5622.18|5621.58|5622.18|5621.58|51
1721003750000|2024-07-15 00:35:50|||||||||12
1721003760000|2024-07-15 00:36:00|||||||||10
1721003780000|2024-07-15 00:36:20|||||||||5
1721003800000|2024-07-15 00:36:40|5622.43|5621.83|5622.43|5621.83|5622.68|5622.08|5622.43|5621.83|70
1721003810000|2024-07-15 00:36:50|5622.68|5622.08|5622.43|5621.83|5622.68|5622.08|5622.43|5621.83|23
1721003820000|2024-07-15 00:37:00|5622.3|5621.7|5622.43|5621.83|5622.43|5621.83|5622.18|5621.58|73
1721003830000|2024-07-15 00:37:10|5622.93|5622.33|5622.93|5622.33|5622.93|5622.33|5622.68|5622.08|79
1721003840000|2024-07-15 00:37:20|5622.68|5622.08|5623.68|5623.08|5623.68|5623.08|5622.68|5622.08|304
1721003850000|2024-07-15 00:37:30|||||||||21
1721003860000|2024-07-15 00:37:40|||||||||13
1721003870000|2024-07-15 00:37:50|||||||||1
1721003880000|2024-07-15 00:38:00|5623.43|5622.83|5623.68|5623.08|5623.68|5623.08|5623.43|5622.83|24
1721003890000|2024-07-15 00:38:10|5623.55|5622.95|5623.43|5622.83|5623.55|5622.95|5623.43|5622.83|133
1721003900000|2024-07-15 00:38:20|5623.18|5622.58|5623.43|5622.83|5623.43|5622.83|5623.18|5622.58|41
1721003930000|2024-07-15 00:38:50|5623.55|5622.95|5623.68|5623.08|5623.68|5623.08|5623.55|5622.95|60
1721003940000|2024-07-15 00:39:00|||||||||23
1721003950000|2024-07-15 00:39:10|5623.55|5622.95|5623.43|5622.83|5623.55|5622.95|5623.43|5622.83|11
1721003960000|2024-07-15 00:39:20|5623.68|5623.08|5623.43|5622.83|5623.68|5623.08|5623.43|5622.83|28
1721003970000|2024-07-15 00:39:30|||||||||120
1721003980000|2024-07-15 00:39:40|5623.3|5622.7|5622.93|5622.33|5623.3|5622.7|5622.93|5622.33|181
1721003990000|2024-07-15 00:39:50|5623.05|5622.45|5622.93|5622.33|5623.18|5622.58|5622.93|5622.33|78
1721004000000|2024-07-15 00:40:00|||||||||12
1721004010000|2024-07-15 00:40:10|||||||||26
1721004020000|2024-07-15 00:40:20|5622.8|5622.2|5622.68|5622.08|5622.8|5622.2|5622.68|5622.08|54
1721004030000|2024-07-15 00:40:30|5622.93|5622.33|5622.68|5622.08|5622.93|5622.33|5622.68|5622.08|56
1721004040000|2024-07-15 00:40:40|5622.8|5622.2|5622.93|5622.33|5622.93|5622.33|5622.8|5622.2|13
1721004050000|2024-07-15 00:40:50|5622.68|5622.08|5622.68|5622.08|5622.68|5622.08|5622.68|5622.08|23
1721004060000|2024-07-15 00:41:00|5622.8|5622.2|5622.93|5622.33|5622.93|5622.33|5622.68|5622.08|90
1721004080000|2024-07-15 00:41:20|5622.68|5622.08|5622.68|5622.08|5622.68|5622.08|5622.68|5622.08|32
1721004090000|2024-07-15 00:41:30|||||||||1
1721004110000|2024-07-15 00:41:50|||||||||45
1721004120000|2024-07-15 00:42:00|5622.43|5621.83|5622.43|5621.83|5622.43|5621.83|5622.43|5621.83|10
1721004130000|2024-07-15 00:42:10|||||||||4
1721004140000|2024-07-15 00:42:20|||||||||2
1721004150000|2024-07-15 00:42:30|5622.18|5621.58|5622.18|5621.58|5622.18|5621.58|5622.18|5621.58|127
1721004160000|2024-07-15 00:42:40|5622.43|5621.83|5622.43|5621.83|5622.43|5621.83|5622.43|5621.83|46
1721004170000|2024-07-15 00:42:50|5622.68|5622.08|5622.43|5621.83|5622.68|5622.08|5622.43|5621.83|43
1721004180000|2024-07-15 00:43:00|||||||||5
1721004190000|2024-07-15 00:43:10|5622.3|5621.7|5622.18|5621.58|5622.3|5621.7|5622.18|5621.58|56
1721004200000|2024-07-15 00:43:20|||||||||6
1721004210000|2024-07-15 00:43:30|||||||||7
1721004220000|2024-07-15 00:43:40|||||||||7
1721004250000|2024-07-15 00:44:10|||||||||17
1721004260000|2024-07-15 00:44:20|||||||||23
1721004330000|2024-07-15 00:45:30|||||||||31
1721004340000|2024-07-15 00:45:40|5622.43|5621.83|5622.43|5621.83|5622.43|5621.83|5622.43|5621.83|23
1721004350000|2024-07-15 00:45:50|5622.3|5621.7|5622.18|5621.58|5622.3|5621.7|5622.18|5621.58|12
1721004360000|2024-07-15 00:46:00|5622.43|5621.83|5622.43|5621.83|5622.43|5621.83|5622.43|5621.83|13
1721004370000|2024-07-15 00:46:10|5622.68|5622.08|5622.68|5622.08|5622.68|5622.08|5622.68|5622.08|27
1721004380000|2024-07-15 00:46:20|5622.93|5622.33|5622.93|5622.33|5622.93|5622.33|5622.8|5622.2|44
1721004390000|2024-07-15 00:46:30|5623.05|5622.45|5623.18|5622.58|5623.18|5622.58|5623.05|5622.45|14
1721004400000|2024-07-15 00:46:40|5622.93|5622.33|5622.93|5622.33|5622.93|5622.33|5622.93|5622.33|25
1721004410000|2024-07-15 00:46:50|5622.8|5622.2|5622.93|5622.33|5622.93|5622.33|5622.8|5622.2|4
1721004440000|2024-07-15 00:47:20|5623.18|5622.58|5623.18|5622.58|5623.18|5622.58|5623.18|5622.58|10
1721004450000|2024-07-15 00:47:30|5623.05|5622.45|5622.93|5622.33|5623.05|5622.45|5622.93|5622.33|15
1721004460000|2024-07-15 00:47:40|5623.18|5622.58|5623.18|5622.58|5623.18|5622.58|5623.18|5622.58|31
1721004480000|2024-07-15 00:48:00|5623.43|5622.83|5623.43|5622.83|5623.43|5622.83|5623.43|5622.83|30
1721004490000|2024-07-15 00:48:10|5623.3|5622.7|5623.18|5622.58|5623.3|5622.7|5623.18|5622.58|13
1721004510000|2024-07-15 00:48:30|5623.3|5622.7|5623.43|5622.83|5623.43|5622.83|5623.18|5622.58|19
1721004520000|2024-07-15 00:48:40|||||||||1
1721004530000|2024-07-15 00:48:50|||||||||5
1721004540000|2024-07-15 00:49:00|5623.3|5622.7|5623.18|5622.58|5623.3|5622.7|5623.18|5622.58|27
1721004560000|2024-07-15 00:49:20|5622.93|5622.33|5622.93|5622.33|5622.93|5622.33|5622.93|5622.33|13
1721004570000|2024-07-15 00:49:30|||||||||3
1721004580000|2024-07-15 00:49:40|5623.05|5622.45|5623.18|5622.58|5623.18|5622.58|5623.05|5622.45|43
1721004590000|2024-07-15 00:49:50|||||||||1
1721004600000|2024-07-15 00:50:00|||||||||4
1721004620000|2024-07-15 00:50:20|5622.93|5622.33|5623.18|5622.58|5623.18|5622.58|5622.93|5622.33|20
1721004630000|2024-07-15 00:50:30|5623.05|5622.45|5623.18|5622.58|5623.18|5622.58|5623.05|5622.45|11
1721004640000|2024-07-15 00:50:40|||||||||46
1721004650000|2024-07-15 00:50:50|5623.05|5622.45|5622.93|5622.33|5623.05|5622.45|5622.8|5622.2|32
1721004660000|2024-07-15 00:51:00|5622.68|5622.08|5622.68|5622.08|5622.68|5622.08|5622.68|5622.08|33
1721004670000|2024-07-15 00:51:10|5622.8|5622.2|5622.68|5622.08|5622.93|5622.33|5622.68|5622.08|72
1721004700000|2024-07-15 00:51:40|5622.8|5622.2|5622.68|5622.08|5622.93|5622.33|5622.68|5622.08|53
1721004710000|2024-07-15 00:51:50|5622.8|5622.2|5622.68|5622.08|5622.8|5622.2|5622.68|5622.08|3
1721004720000|2024-07-15 00:52:00|||||||||18
1721004730000|2024-07-15 00:52:10|5622.55|5621.95|5622.43|5621.83|5622.55|5621.95|5622.43|5621.83|18
1721004740000|2024-07-15 00:52:20|||||||||10
1721004770000|2024-07-15 00:52:50|5622.55|5621.95|5622.55|5621.95|5622.55|5621.95|5622.55|5621.95|22
1721004780000|2024-07-15 00:53:00|5622.43|5621.83|5622.43|5621.83|5622.43|5621.83|5622.43|5621.83|0
1721004800000|2024-07-15 00:53:20|||||||||99
1721004810000|2024-07-15 00:53:30|5622.55|5621.95|5622.43|5621.83|5622.68|5622.08|5622.43|5621.83|1
1721004820000|2024-07-15 00:53:40|5622.55|5621.95|5622.55|5621.95|5622.68|5622.08|5622.43|5621.83|20
1721004830000|2024-07-15 00:53:50|5622.43|5621.83|5622.68|5622.08|5622.68|5622.08|5622.43|5621.83|0
1721004840000|2024-07-15 00:54:00|||||||||1
1721004850000|2024-07-15 00:54:10|||||||||21
1721004860000|2024-07-15 00:54:20|||||||||7
1721004870000|2024-07-15 00:54:30|||||||||2
1721004880000|2024-07-15 00:54:40|5622.43|5621.83|5622.43|5621.83|5622.43|5621.83|5622.43|5621.83|4
1721004890000|2024-07-15 00:54:50|||||||||5
1721004920000|2024-07-15 00:55:20|||||||||7
1721004940000|2024-07-15 00:55:40|5622.55|5621.95|5622.68|5622.08|5622.68|5622.08|5622.55|5621.95|18
1721004950000|2024-07-15 00:55:50|||||||||12
1721004960000|2024-07-15 00:56:00|5622.43|5621.83|5622.68|5622.08|5622.68|5622.08|5622.43|5621.83|23
1721004970000|2024-07-15 00:56:10|5622.55|5621.95|5622.55|5621.95|5622.55|5621.95|5622.55|5621.95|7
1721004980000|2024-07-15 00:56:20|5622.68|5622.08|5622.43|5621.83|5622.68|5622.08|5622.43|5621.83|2
1721004990000|2024-07-15 00:56:30|||||||||3
1721005000000|2024-07-15 00:56:40|5622.3|5621.7|5622.18|5621.58|5622.3|5621.7|5622.18|5621.58|97
1721005010000|2024-07-15 00:56:50|||||||||15
1721005030000|2024-07-15 00:57:10|||||||||3
1721005040000|2024-07-15 00:57:20|5622.3|5621.7|5622.3|5621.7|5622.3|5621.7|5622.3|5621.7|2
1721005050000|2024-07-15 00:57:30|5622.43|5621.83|5622.43|5621.83|5622.43|5621.83|5622.3|5621.7|19
1721005060000|2024-07-15 00:57:40|5622.18|5621.58|5622.43|5621.83|5622.43|5621.83|5622.18|5621.58|14
1721005080000|2024-07-15 00:58:00|5622.55|5621.95|5622.68|5622.08|5622.68|5622.08|5622.55|5621.95|9
1721005090000|2024-07-15 00:58:10|||||||||2
1721005110000|2024-07-15 00:58:30|5622.55|5621.95|5622.55|5621.95|5622.55|5621.95|5622.43|5621.83|5
1721005120000|2024-07-15 00:58:40|5622.68|5622.08|5622.43|5621.83|5622.68|5622.08|5622.43|5621.83|0
1721005140000|2024-07-15 00:59:00|||||||||1
1721005160000|2024-07-15 00:59:20|5622.55|5621.95|5622.43|5621.83|5622.68|5622.08|5622.43|5621.83|34
1721005170000|2024-07-15 00:59:30|5622.68|5622.08|5622.68|5622.08|5622.68|5622.08|5622.68|5622.08|8
1721005190000|2024-07-15 00:59:50|||||||||6
1721005200000|2024-07-15 01:00:00|5622.93|5622.33|5622.93|5622.33|5622.93|5622.33|5622.93|5622.33|43
1721005210000|2024-07-15 01:00:10|5623.05|5622.45|5623.18|5622.58|5623.18|5622.58|5622.93|5622.33|40
1721005220000|2024-07-15 01:00:20|||||||||14
1721005230000|2024-07-15 01:00:30|||||||||1
1721005240000|2024-07-15 01:00:40|||||||||2
1721005250000|2024-07-15 01:00:50|5622.93|5622.33|5622.93|5622.33|5622.93|5622.33|5622.93|5622.33|15
1721005260000|2024-07-15 01:01:00|5623.18|5622.58|5622.93|5622.33|5623.18|5622.58|5622.93|5622.33|9
1721005270000|2024-07-15 01:01:10|5623.05|5622.45|5623.18|5622.58|5623.18|5622.58|5623.05|5622.45|13
1721005290000|2024-07-15 01:01:30|5622.93|5622.33|5622.68|5622.08|5622.93|5622.33|5622.68|5622.08|39
1721005300000|2024-07-15 01:01:40|||||||||10
1721005310000|2024-07-15 01:01:50|||||||||5
1721005320000|2024-07-15 01:02:00|5622.55|5621.95|5622.68|5622.08|5622.68|5622.08|5622.55|5621.95|21
1721005330000|2024-07-15 01:02:10|5622.43|5621.83|5622.43|5621.83|5622.43|5621.83|5622.43|5621.83|12
1721005340000|2024-07-15 01:02:20|||||||||1
1721005360000|2024-07-15 01:02:40|5622.68|5622.08|5622.68|5622.08|5622.68|5622.08|5622.68|5622.08|81
1721005370000|2024-07-15 01:02:50|5622.55|5621.95|5622.43|5621.83|5622.55|5621.95|5622.43|5621.83|12
1721005380000|2024-07-15 01:03:00|||||||||2
1721005390000|2024-07-15 01:03:10|||||||||9
1721005410000|2024-07-15 01:03:30|||||||||46
1721005420000|2024-07-15 01:03:40|||||||||17
1721005430000|2024-07-15 01:03:50|5622.68|5622.08|5622.68|5622.08|5622.68|5622.08|5622.68|5622.08|5
1721005440000|2024-07-15 01:04:00|5622.55|5621.95|5622.43|5621.83|5622.55|5621.95|5622.43|5621.83|6
1721005450000|2024-07-15 01:04:10|||||||||4
1721005460000|2024-07-15 01:04:20|5622.55|5621.95|5622.68|5622.08|5622.68|5622.08|5622.55|5621.95|2
1721005470000|2024-07-15 01:04:30|5622.55|5621.95|5622.43|5621.83|5622.55|5621.95|5622.43|5621.83|5
1721005480000|2024-07-15 01:04:40|||||||||2
1721005490000|2024-07-15 01:04:50|5622.68|5622.08|5622.68|5622.08|5622.68|5622.08|5622.68|5622.08|11
1721005560000|2024-07-15 01:06:00|||||||||6
1721005570000|2024-07-15 01:06:10|||||||||11
1721005580000|2024-07-15 01:06:20|||||||||2
1721005590000|2024-07-15 01:06:30|5622.55|5621.95|5622.43|5621.83|5622.55|5621.95|5622.43|5621.83|4
1721005600000|2024-07-15 01:06:40|||||||||1
1721005620000|2024-07-15 01:07:00|||||||||2
1721005630000|2024-07-15 01:07:10|5622.3|5621.7|5622.3|5621.7|5622.3|5621.7|5622.3|5621.7|43
1721005640000|2024-07-15 01:07:20|5622.18|5621.58|5622.3|5621.7|5622.43|5621.83|5622.18|5621.58|25
1721005650000|2024-07-15 01:07:30|5622.43|5621.83|5622.3|5621.7|5622.43|5621.83|5622.18|5621.58|13
1721005660000|2024-07-15 01:07:40|5622.43|5621.83|5622.3|5621.7|5622.43|5621.83|5622.18|5621.58|13
1721005670000|2024-07-15 01:07:50|5622.18|5621.58|5622.18|5621.58|5622.18|5621.58|5622.18|5621.58|2
1721005680000|2024-07-15 01:08:00|5622.3|5621.7|5622.3|5621.7|5622.43|5621.83|5622.18|5621.58|6
1721005690000|2024-07-15 01:08:10|5622.18|5621.58|5622.43|5621.83|5622.43|5621.83|5622.18|5621.58|2
1721005710000|2024-07-15 01:08:30|5622.55|5621.95|5622.55|5621.95|5622.68|5622.08|5622.55|5621.95|9
1721005720000|2024-07-15 01:08:40|5622.43|5621.83|5622.68|5622.08|5622.68|5622.08|5622.43|5621.83|2
1721005750000|2024-07-15 01:09:10|||||||||2
1721005760000|2024-07-15 01:09:20|5622.55|5621.95|5622.55|5621.95|5622.68|5622.08|5622.43|5621.83|21
1721005770000|2024-07-15 01:09:30|5622.43|5621.83|5622.68|5622.08|5622.68|5622.08|5622.43|5621.83|10
1721005780000|2024-07-15 01:09:40|||||||||3
1721005800000|2024-07-15 01:10:00|5622.55|5621.95|5622.68|5622.08|5622.68|5622.08|5622.43|5621.83|49
1721005820000|2024-07-15 01:10:20|5622.55|5621.95|5622.68|5622.08|5622.68|5622.08|5622.43|5621.83|20
1721005830000|2024-07-15 01:10:30|5622.43|5621.83|5622.43|5621.83|5622.43|5621.83|5622.43|5621.83|9
1721005840000|2024-07-15 01:10:40|5622.55|5621.95|5622.8|5622.2|5622.8|5622.2|5622.55|5621.95|14
1721005850000|2024-07-15 01:10:50|5622.68|5622.08|5622.68|5622.08|5622.68|5622.08|5622.68|5622.08|0
1721005860000|2024-07-15 01:11:00|||||||||8
1721005870000|2024-07-15 01:11:10|||||||||1
1721005900000|2024-07-15 01:11:40|5622.93|5622.33|5622.93|5622.33|5622.93|5622.33|5622.8|5622.2|27
1721005910000|2024-07-15 01:11:50|5622.8|5622.2|5622.93|5622.33|5622.93|5622.33|5622.68|5622.08|37
1721005920000|2024-07-15 01:12:00|5623.05|5622.45|5622.93|5622.33|5623.05|5622.45|5622.93|5622.33|27
1721005930000|2024-07-15 01:12:10|5623.18|5622.58|5622.93|5622.33|5623.18|5622.58|5622.93|5622.33|14
1721005940000|2024-07-15 01:12:20|5623.05|5622.45|5622.93|5622.33|5623.18|5622.58|5622.93|5622.33|18
1721005960000|2024-07-15 01:12:40|5623.05|5622.45|5623.05|5622.45|5623.18|5622.58|5623.05|5622.45|26
1721005970000|2024-07-15 01:12:50|5623.18|5622.58|5622.93|5622.33|5623.18|5622.58|5622.93|5622.33|9
1721005980000|2024-07-15 01:13:00|5622.68|5622.08|5622.68|5622.08|5622.68|5622.08|5622.68|5622.08|26
1721005990000|2024-07-15 01:13:10|5622.43|5621.83|5622.43|5621.83|5622.43|5621.83|5622.43|5621.83|13
1721006000000|2024-07-15 01:13:20|||||||||5
1721006010000|2024-07-15 01:13:30|||||||||1
1721006030000|2024-07-15 01:13:50|5622.55|5621.95|5622.68|5622.08|5622.68|5622.08|5622.55|5621.95|19
1721006040000|2024-07-15 01:14:00|5622.8|5622.2|5622.93|5622.33|5622.93|5622.33|5622.8|5622.2|29
1721006050000|2024-07-15 01:14:10|5622.8|5622.2|5622.68|5622.08|5622.8|5622.2|5622.68|5622.08|17
1721006060000|2024-07-15 01:14:20|5622.8|5622.2|5622.68|5622.08|5622.8|5622.2|5622.68|5622.08|2
1721006070000|2024-07-15 01:14:30|5622.93|5622.33|5622.93|5622.33|5622.93|5622.33|5622.93|5622.33|6
1721006080000|2024-07-15 01:14:40|5622.8|5622.2|5622.8|5622.2|5622.93|5622.33|5622.68|5622.08|12
1721006090000|2024-07-15 01:14:50|5622.68|5622.08|5622.68|5622.08|5622.8|5622.2|5622.68|5622.08|9
1721006100000|2024-07-15 01:15:00|5622.55|5621.95|5622.68|5622.08|5622.68|5622.08|5622.55|5621.95|12
1721006110000|2024-07-15 01:15:10|5622.8|5622.2|5622.93|5622.33|5622.93|5622.33|5622.8|5622.2|5
1721006120000|2024-07-15 01:15:20|5622.68|5622.08|5622.68|5622.08|5622.93|5622.33|5622.68|5622.08|18
1721006130000|2024-07-15 01:15:30|5622.8|5622.2|5622.8|5622.2|5622.93|5622.33|5622.68|5622.08|28
1721006140000|2024-07-15 01:15:40|5622.68|5622.08|5622.93|5622.33|5622.93|5622.33|5622.68|5622.08|1
1721006150000|2024-07-15 01:15:50|5622.8|5622.2|5622.68|5622.08|5622.8|5622.2|5622.68|5622.08|5
1721006160000|2024-07-15 01:16:00|5622.8|5622.2|5622.68|5622.08|5622.93|5622.33|5622.68|5622.08|17
1721006170000|2024-07-15 01:16:10|5622.93|5622.33|5622.93|5622.33|5622.93|5622.33|5622.93|5622.33|10
1721006180000|2024-07-15 01:16:20|5622.68|5622.08|5622.68|5622.08|5622.68|5622.08|5622.68|5622.08|25
1721006190000|2024-07-15 01:16:30|5622.8|5622.2|5622.68|5622.08|5622.8|5622.2|5622.68|5622.08|11
1721006200000|2024-07-15 01:16:40|5622.8|5622.2|5622.93|5622.33|5622.93|5622.33|5622.8|5622.2|9
1721006210000|2024-07-15 01:16:50|5622.8|5622.2|5622.68|5622.08|5622.93|5622.33|5622.68|5622.08|20
1721006220000|2024-07-15 01:17:00|5622.43|5621.83|5622.43|5621.83|5622.43|5621.83|5622.43|5621.83|9
1721006230000|2024-07-15 01:17:10|||||||||1
1721006250000|2024-07-15 01:17:30|5622.55|5621.95|5622.68|5622.08|5622.68|5622.08|5622.43|5621.83|26
1721006260000|2024-07-15 01:17:40|5622.55|5621.95|5622.68|5622.08|5622.68|5622.08|5622.55|5621.95|16
1721006270000|2024-07-15 01:17:50|||||||||1
1721006280000|2024-07-15 01:18:00|5622.55|5621.95|5622.68|5622.08|5622.68|5622.08|5622.55|5621.95|5
1721006290000|2024-07-15 01:18:10|5622.55|5621.95|5622.68|5622.08|5622.68|5622.08|5622.55|5621.95|9
1721006310000|2024-07-15 01:18:30|||||||||17
1721006330000|2024-07-15 01:18:50|5622.93|5622.33|5622.93|5622.33|5622.93|5622.33|5622.93|5622.33|18
1721006340000|2024-07-15 01:19:00|5622.8|5622.2|5622.93|5622.33|5622.93|5622.33|5622.8|5622.2|11
1721006350000|2024-07-15 01:19:10|5623.05|5622.45|5623.18|5622.58|5623.18|5622.58|5623.05|5622.45|18
1721006360000|2024-07-15 01:19:20|||||||||3
1721006370000|2024-07-15 01:19:30|5623.05|5622.45|5623.18|5622.58|5623.18|5622.58|5622.93|5622.33|25
1721006390000|2024-07-15 01:19:50|5623.05|5622.45|5622.93|5622.33|5623.05|5622.45|5622.93|5622.33|25
1721006400000|2024-07-15 01:20:00|5623.05|5622.45|5623.05|5622.45|5623.18|5622.58|5622.93|5622.33|70
1721006410000|2024-07-15 01:20:10|5623.18|5622.58|5623.18|5622.58|5623.18|5622.58|5623.18|5622.58|0
1721006420000|2024-07-15 01:20:20|5623.05|5622.45|5623.05|5622.45|5623.05|5622.45|5622.93|5622.33|10
1721006430000|2024-07-15 01:20:30|5623.18|5622.58|5622.68|5622.08|5623.18|5622.58|5622.68|5622.08|65
1721006440000|2024-07-15 01:20:40|||||||||15
1721006450000|2024-07-15 01:20:50|||||||||16
1721006470000|2024-07-15 01:21:10|5622.8|5622.2|5622.93|5622.33|5622.93|5622.33|5622.8|5622.2|11
1721006480000|2024-07-15 01:21:20|||||||||6
1721006500000|2024-07-15 01:21:40|||||||||21
1721006510000|2024-07-15 01:21:50|||||||||2
1721006560000|2024-07-15 01:22:40|5623.18|5622.58|5623.18|5622.58|5623.18|5622.58|5623.18|5622.58|11
1721006570000|2024-07-15 01:22:50|||||||||37
1721006610000|2024-07-15 01:23:30|||||||||5
1721006620000|2024-07-15 01:23:40|||||||||11
1721006630000|2024-07-15 01:23:50|5623.3|5622.7|5623.18|5622.58|5623.43|5622.83|5623.18|5622.58|67
1721006640000|2024-07-15 01:24:00|5623.05|5622.45|5623.18|5622.58|5623.18|5622.58|5623.05|5622.45|13
1721006650000|2024-07-15 01:24:10|||||||||2
1721006680000|2024-07-15 01:24:40|||||||||16
1721006690000|2024-07-15 01:24:50|5623.05|5622.45|5622.93|5622.33|5623.05|5622.45|5622.93|5622.33|36
1721006710000|2024-07-15 01:25:10|5622.68|5622.08|5622.68|5622.08|5622.68|5622.08|5622.68|5622.08|8
1721006730000|2024-07-15 01:25:30|5622.93|5622.33|5622.68|5622.08|5622.93|5622.33|5622.68|5622.08|20
1721006740000|2024-07-15 01:25:40|||||||||2
1721006750000|2024-07-15 01:25:50|5622.93|5622.33|5622.93|5622.33|5623.18|5622.58|5622.93|5622.33|19
1721006760000|2024-07-15 01:26:00|5623.05|5622.45|5622.93|5622.33|5623.05|5622.45|5622.93|5622.33|4
1721006770000|2024-07-15 01:26:10|5623.05|5622.45|5622.93|5622.33|5623.05|5622.45|5622.93|5622.33|23
1721006790000|2024-07-15 01:26:30|5623.05|5622.45|5623.18|5622.58|5623.18|5622.58|5623.05|5622.45|8
1721006810000|2024-07-15 01:26:50|||||||||2
1721006830000|2024-07-15 01:27:10|5623.3|5622.7|5623.18|5622.58|5623.43|5622.83|5623.18|5622.58|53
1721006840000|2024-07-15 01:27:20|5622.93|5622.33|5622.93|5622.33|5622.93|5622.33|5622.93|5622.33|29
1721006850000|2024-07-15 01:27:30|5623.18|5622.58|5623.18|5622.58|5623.18|5622.58|5623.18|5622.58|38
1721006860000|2024-07-15 01:27:40|5622.93|5622.33|5622.93|5622.33|5623.18|5622.58|5622.93|5622.33|25
1721006870000|2024-07-15 01:27:50|||||||||1
1721006880000|2024-07-15 01:28:00|5622.8|5622.2|5622.93|5622.33|5622.93|5622.33|5622.8|5622.2|41
1721006890000|2024-07-15 01:28:10|5622.8|5622.2|5622.68|5622.08|5622.8|5622.2|5622.68|5622.08|18
1721006900000|2024-07-15 01:28:20|5622.55|5621.95|5622.18|5621.58|5622.55|5621.95|5622.18|5621.58|29
1721006910000|2024-07-15 01:28:30|||||||||22
1721006920000|2024-07-15 01:28:40|5622.3|5621.7|5622.18|5621.58|5622.3|5621.7|5621.93|5621.33|104
1721006930000|2024-07-15 01:28:50|||||||||3
1721006940000|2024-07-15 01:29:00|5621.93|5621.33|5621.93|5621.33|5621.93|5621.33|5621.93|5621.33|12
1721006960000|2024-07-15 01:29:20|5622.18|5621.58|5622.05|5621.45|5622.18|5621.58|5622.05|5621.45|60
1721006970000|2024-07-15 01:29:30|5622.18|5621.58|5622.18|5621.58|5622.18|5621.58|5622.18|5621.58|2
1721006980000|2024-07-15 01:29:40|5622.05|5621.45|5621.93|5621.33|5622.18|5621.58|5621.93|5621.33|42
1721006990000|2024-07-15 01:29:50|||||||||12
1721007000000|2024-07-15 01:30:00|5622.18|5621.58|5622.18|5621.58|5622.18|5621.58|5622.18|5621.58|15
1721007020000|2024-07-15 01:30:20|5622.3|5621.7|5622.43|5621.83|5622.43|5621.83|5622.3|5621.7|14
1721007030000|2024-07-15 01:30:30|||||||||18
1721007040000|2024-07-15 01:30:40|5622.55|5621.95|5622.68|5622.08|5622.68|5622.08|5622.43|5621.83|11
1721007060000|2024-07-15 01:31:00|5622.43|5621.83|5622.43|5621.83|5622.43|5621.83|5622.43|5621.83|28
1721007070000|2024-07-15 01:31:10|5622.18|5621.58|5621.93|5621.33|5622.18|5621.58|5621.93|5621.33|31
1721007080000|2024-07-15 01:31:20|5622.05|5621.45|5621.93|5621.33|5622.05|5621.45|5621.93|5621.33|52
1721007090000|2024-07-15 01:31:30|5622.05|5621.45|5622.18|5621.58|5622.18|5621.58|5622.05|5621.45|23
1721007100000|2024-07-15 01:31:40|5622.05|5621.45|5621.93|5621.33|5622.18|5621.58|5621.93|5621.33|35
1721007110000|2024-07-15 01:31:50|5622.05|5621.45|5622.18|5621.58|5622.18|5621.58|5622.05|5621.45|11
1721007120000|2024-07-15 01:32:00|5622.3|5621.7|5622.43|5621.83|5622.43|5621.83|5622.3|5621.7|16
1721007130000|2024-07-15 01:32:10|5622.3|5621.7|5622.18|5621.58|5622.3|5621.7|5622.18|5621.58|12
1721007140000|2024-07-15 01:32:20|5622.3|5621.7|5622.43|5621.83|5622.43|5621.83|5622.3|5621.7|9
1721007150000|2024-07-15 01:32:30|5622.3|5621.7|5622.18|5621.58|5622.3|5621.7|5622.18|5621.58|2
1721007160000|2024-07-15 01:32:40|||||||||3
1721007170000|2024-07-15 01:32:50|5622.05|5621.45|5622.18|5621.58|5622.18|5621.58|5622.05|5621.45|5
1721007180000|2024-07-15 01:33:00|5622.3|5621.7|5622.18|5621.58|5622.3|5621.7|5622.18|5621.58|10
1721007200000|2024-07-15 01:33:20|5622.3|5621.7|5622.18|5621.58|5622.3|5621.7|5622.18|5621.58|10
1721007210000|2024-07-15 01:33:30|5622.3|5621.7|5622.43|5621.83|5622.43|5621.83|5622.3|5621.7|1
1721007220000|2024-07-15 01:33:40|5622.3|5621.7|5622.43|5621.83|5622.43|5621.83|5622.18|5621.58|26
1721007230000|2024-07-15 01:33:50|5622.55|5621.95|5622.68|5622.08|5622.68|5622.08|5622.43|5621.83|7
1721007240000|2024-07-15 01:34:00|||||||||1
1721007250000|2024-07-15 01:34:10|5622.55|5621.95|5622.68|5622.08|5622.68|5622.08|5622.55|5621.95|12
1721007260000|2024-07-15 01:34:20|5622.55|5621.95|5622.43|5621.83|5622.68|5622.08|5622.43|5621.83|16
1721007270000|2024-07-15 01:34:30|||||||||3
1721007280000|2024-07-15 01:34:40|5622.3|5621.7|5622.18|5621.58|5622.3|5621.7|5622.18|5621.58|20
1721007290000|2024-07-15 01:34:50|5622.3|5621.7|5622.18|5621.58|5622.43|5621.83|5622.18|5621.58|17
1721007320000|2024-07-15 01:35:20|5622.3|5621.7|5622.18|5621.58|5622.43|5621.83|5622.18|5621.58|20
1721007330000|2024-07-15 01:35:30|5622.43|5621.83|5622.43|5621.83|5622.43|5621.83|5622.3|5621.7|11
1721007350000|2024-07-15 01:35:50|5622.68|5622.08|5622.43|5621.83|5622.68|5622.08|5622.43|5621.83|12
1721007360000|2024-07-15 01:36:00|5622.3|5621.7|5622.43|5621.83|5622.43|5621.83|5622.3|5621.7|8
1721007380000|2024-07-15 01:36:20|5622.3|5621.7|5622.18|5621.58|5622.3|5621.7|5622.18|5621.58|38
1721007390000|2024-07-15 01:36:30|||||||||10
1721007410000|2024-07-15 01:36:50|5622.55|5621.95|5622.68|5622.08|5622.68|5622.08|5622.55|5621.95|87
1721007420000|2024-07-15 01:37:00|5622.43|5621.83|5622.18|5621.58|5622.43|5621.83|5622.18|5621.58|34
1721007460000|2024-07-15 01:37:40|||||||||11
1721007480000|2024-07-15 01:38:00|5622.43|5621.83|5622.43|5621.83|5622.43|5621.83|5622.43|5621.83|73
1721007490000|2024-07-15 01:38:10|||||||||14
1721007500000|2024-07-15 01:38:20|||||||||6
1721007510000|2024-07-15 01:38:30|5622.68|5622.08|5622.43|5621.83|5622.68|5622.08|5622.43|5621.83|67
1721007520000|2024-07-15 01:38:40|||||||||7
1721007540000|2024-07-15 01:39:00|5622.55|5621.95|5622.93|5622.33|5622.93|5622.33|5622.55|5621.95|75
1721007550000|2024-07-15 01:39:10|||||||||5
1721007560000|2024-07-15 01:39:20|5623.18|5622.58|5623.18|5622.58|5623.18|5622.58|5623.18|5622.58|10
1721007570000|2024-07-15 01:39:30|5623.43|5622.83|5623.43|5622.83|5623.43|5622.83|5623.43|5622.83|17
1721007580000|2024-07-15 01:39:40|5623.68|5623.08|5623.68|5623.08|5623.68|5623.08|5623.68|5623.08|93
1721007590000|2024-07-15 01:39:50|||||||||4
1721007600000|2024-07-15 01:40:00|5623.8|5623.2|5623.68|5623.08|5623.93|5623.33|5623.68|5623.08|58
1721007620000|2024-07-15 01:40:20|5623.55|5622.95|5623.68|5623.08|5623.68|5623.08|5623.55|5622.95|45
1721007630000|2024-07-15 01:40:30|5623.55|5622.95|5623.43|5622.83|5623.55|5622.95|5623.43|5622.83|13
1721007660000|2024-07-15 01:41:00|5623.3|5622.7|5623.18|5622.58|5623.3|5622.7|5623.18|5622.58|34
1721007670000|2024-07-15 01:41:10|||||||||1
1721007680000|2024-07-15 01:41:20|||||||||2
1721007720000|2024-07-15 01:42:00|5623.43|5622.83|5623.43|5622.83|5623.43|5622.83|5623.43|5622.83|21
1721007740000|2024-07-15 01:42:20|5623.68|5623.08|5623.68|5623.08|5623.68|5623.08|5623.68|5623.08|41
1721007750000|2024-07-15 01:42:30|5623.8|5623.2|5623.68|5623.08|5623.93|5623.33|5623.68|5623.08|17
1721007760000|2024-07-15 01:42:40|5623.8|5623.2|5623.68|5623.08|5623.8|5623.2|5623.68|5623.08|15
1721007770000|2024-07-15 01:42:50|||||||||1
1721007780000|2024-07-15 01:43:00|||||||||1
1721007800000|2024-07-15 01:43:20|5623.55|5622.95|5623.68|5623.08|5623.68|5623.08|5623.43|5622.83|29
1721007820000|2024-07-15 01:43:40|||||||||3
1721007830000|2024-07-15 01:43:50|||||||||1
1721007850000|2024-07-15 01:44:10|5623.55|5622.95|5623.68|5623.08|5623.68|5623.08|5623.55|5622.95|6
1721007860000|2024-07-15 01:44:20|5623.55|5622.95|5623.43|5622.83|5623.55|5622.95|5623.3|5622.7|35
1721007880000|2024-07-15 01:44:40|5623.3|5622.7|5622.93|5622.33|5623.3|5622.7|5622.93|5622.33|29
1721007890000|2024-07-15 01:44:50|||||||||4
1721007900000|2024-07-15 01:45:00|||||||||16
1721007910000|2024-07-15 01:45:10|||||||||9
1721007930000|2024-07-15 01:45:30|||||||||14
1721007950000|2024-07-15 01:45:50|||||||||4
1721007960000|2024-07-15 01:46:00|5623.18|5622.58|5623.18|5622.58|5623.18|5622.58|5622.93|5622.33|36
1721007970000|2024-07-15 01:46:10|5623.05|5622.45|5623.18|5622.58|5623.18|5622.58|5623.05|5622.45|8
1721007980000|2024-07-15 01:46:20|5622.93|5622.33|5622.68|5622.08|5622.93|5622.33|5622.68|5622.08|18
1721007990000|2024-07-15 01:46:30|||||||||16
1721008010000|2024-07-15 01:46:50|5622.55|5621.95|5622.43|5621.83|5622.55|5621.95|5622.43|5621.83|35
1721008020000|2024-07-15 01:47:00|5622.68|5622.08|5622.68|5622.08|5622.68|5622.08|5622.68|5622.08|71
1721008030000|2024-07-15 01:47:10|5622.8|5622.2|5622.68|5622.08|5622.8|5622.2|5622.68|5622.08|57
1721008040000|2024-07-15 01:47:20|||||||||1
1721008050000|2024-07-15 01:47:30|||||||||30
1721008060000|2024-07-15 01:47:40|5622.93|5622.33|5622.93|5622.33|5622.93|5622.33|5622.93|5622.33|8
1721008070000|2024-07-15 01:47:50|5622.8|5622.2|5622.93|5622.33|5622.93|5622.33|5622.8|5622.2|7
1721008080000|2024-07-15 01:48:00|5622.8|5622.2|5622.93|5622.33|5622.93|5622.33|5622.8|5622.2|5
1721008090000|2024-07-15 01:48:10|5622.68|5622.08|5622.68|5622.08|5622.68|5622.08|5622.68|5622.08|4
1721008110000|2024-07-15 01:48:30|5622.8|5622.2|5622.93|5622.33|5622.93|5622.33|5622.8|5622.2|20
1721008120000|2024-07-15 01:48:40|5623.05|5622.45|5623.18|5622.58|5623.18|5622.58|5623.05|5622.45|9
1721008130000|2024-07-15 01:48:50|||||||||1
1721008140000|2024-07-15 01:49:00|5623.05|5622.45|5622.93|5622.33|5623.05|5622.45|5622.93|5622.33|13
1721008150000|2024-07-15 01:49:10|||||||||2
1721008170000|2024-07-15 01:49:30|||||||||20
1721008190000|2024-07-15 01:49:50|5622.8|5622.2|5623.05|5622.45|5623.05|5622.45|5622.8|5622.2|23
1721008200000|2024-07-15 01:50:00|5622.93|5622.33|5622.93|5622.33|5623.18|5622.58|5622.93|5622.33|13
1721008210000|2024-07-15 01:50:10|||||||||6
1721008220000|2024-07-15 01:50:20|||||||||5
1721008230000|2024-07-15 01:50:30|||||||||2
1721008250000|2024-07-15 01:50:50|5623.18|5622.58|5622.93|5622.33|5623.18|5622.58|5622.93|5622.33|25
1721008260000|2024-07-15 01:51:00|5623.05|5622.45|5623.18|5622.58|5623.18|5622.58|5623.05|5622.45|7
1721008280000|2024-07-15 01:51:20|||||||||6
1721008300000|2024-07-15 01:51:40|5623.05|5622.45|5623.05|5622.45|5623.05|5622.45|5623.05|5622.45|8
1721008310000|2024-07-15 01:51:50|5622.93|5622.33|5623.18|5622.58|5623.18|5622.58|5622.93|5622.33|10
1721008320000|2024-07-15 01:52:00|5623.05|5622.45|5623.18|5622.58|5623.18|5622.58|5622.93|5622.33|1
1721008330000|2024-07-15 01:52:10|||||||||2
1721008340000|2024-07-15 01:52:20|||||||||4
1721008350000|2024-07-15 01:52:30|||||||||4
1721008360000|2024-07-15 01:52:40|||||||||12
1721008370000|2024-07-15 01:52:50|5622.93|5622.33|5623.18|5622.58|5623.18|5622.58|5622.93|5622.33|24
1721008380000|2024-07-15 01:53:00|5623.05|5622.45|5622.93|5622.33|5623.18|5622.58|5622.93|5622.33|12
1721008390000|2024-07-15 01:53:10|5623.05|5622.45|5623.05|5622.45|5623.05|5622.45|5623.05|5622.45|4
1721008400000|2024-07-15 01:53:20|5623.18|5622.58|5623.18|5622.58|5623.18|5622.58|5623.18|5622.58|0
1721008420000|2024-07-15 01:53:40|5623.05|5622.45|5623.18|5622.58|5623.18|5622.58|5623.05|5622.45|14
1721008430000|2024-07-15 01:53:50|5623.05|5622.45|5622.93|5622.33|5623.05|5622.45|5622.93|5622.33|9
1721008440000|2024-07-15 01:54:00|5623.05|5622.45|5623.05|5622.45|5623.18|5622.58|5622.93|5622.33|15
1721008450000|2024-07-15 01:54:10|5622.93|5622.33|5622.93|5622.33|5623.05|5622.45|5622.93|5622.33|1
1721008470000|2024-07-15 01:54:30|5622.8|5622.2|5622.93|5622.33|5622.93|5622.33|5622.8|5622.2|42
1721008480000|2024-07-15 01:54:40|5622.8|5622.2|5622.93|5622.33|5622.93|5622.33|5622.8|5622.2|1
1721008500000|2024-07-15 01:55:00|5622.8|5622.2|5622.95|5622.35|5623.03|5622.43|5622.8|5622.2|13
1721008510000|2024-07-15 01:55:10|5623.08|5622.48|5623.28|5622.68|5623.28|5622.68|5623.08|5622.48|29
1721008520000|2024-07-15 01:55:20|5623.15|5622.55|5623.13|5622.53|5623.15|5622.55|5623.03|5622.43|9
1721008530000|2024-07-15 01:55:30|5622.88|5622.28|5623.13|5622.53|5623.25|5622.65|5622.88|5622.28|29
1721008540000|2024-07-15 01:55:40|5623.23|5622.63|5623.23|5622.63|5623.23|5622.63|5623.23|5622.63|3
1721008550000|2024-07-15 01:55:50|5623.48|5622.88|5623.48|5622.88|5623.48|5622.88|5623.48|5622.88|6
1721008560000|2024-07-15 01:56:00|5623.35|5622.75|5623.23|5622.63|5623.35|5622.75|5623.23|5622.63|25
1721008590000|2024-07-15 01:56:30|5623.35|5622.75|5623.35|5622.75|5623.35|5622.75|5623.23|5622.63|17
1721008600000|2024-07-15 01:56:40|5623.48|5622.88|5623.48|5622.88|5623.48|5622.88|5623.48|5622.88|2
1721008630000|2024-07-15 01:57:10|||||||||3
1721008670000|2024-07-15 01:57:50|5623.73|5623.13|5623.48|5622.88|5623.73|5623.13|5623.48|5622.88|28
1721008680000|2024-07-15 01:58:00|5623.6|5623|5623.48|5622.88|5623.6|5623|5623.48|5622.88|0
1721008720000|2024-07-15 01:58:40|5623.6|5623|5623.6|5623|5623.6|5623|5623.6|5623|14
1721008730000|2024-07-15 01:58:50|5623.48|5622.88|5623.73|5623.13|5623.73|5623.13|5623.48|5622.88|4
1721008740000|2024-07-15 01:59:00|||||||||1
1721008750000|2024-07-15 01:59:10|||||||||12
1721008760000|2024-07-15 01:59:20|5623.85|5623.25|5623.98|5623.38|5623.98|5623.38|5623.85|5623.25|10
1721008770000|2024-07-15 01:59:30|5623.85|5623.25|5623.85|5623.25|5623.85|5623.25|5623.73|5623.13|16
1721008780000|2024-07-15 01:59:40|5623.98|5623.38|5623.98|5623.38|5623.98|5623.38|5623.98|5623.38|0
1721008790000|2024-07-15 01:59:50|5624.23|5623.63|5623.98|5623.38|5624.23|5623.63|5623.98|5623.38|36
1721008800000|2024-07-15 02:00:00|5624.1|5623.5|5624.48|5623.88|5624.48|5623.88|5624.1|5623.5|24
1721008810000|2024-07-15 02:00:10|5624.35|5623.75|5624.23|5623.63|5624.35|5623.75|5624.23|5623.63|5
1721008820000|2024-07-15 02:00:20|||||||||5
1721008830000|2024-07-15 02:00:30|5624.1|5623.5|5624.23|5623.63|5624.23|5623.63|5624.1|5623.5|15
1721008840000|2024-07-15 02:00:40|5624.1|5623.5|5623.98|5623.38|5624.1|5623.5|5623.98|5623.38|8
1721008850000|2024-07-15 02:00:50|||||||||2
1721008860000|2024-07-15 02:01:00|5624.23|5623.63|5624.23|5623.63|5624.23|5623.63|5624.23|5623.63|12
1721008890000|2024-07-15 02:01:30|5624.1|5623.5|5623.98|5623.38|5624.23|5623.63|5623.98|5623.38|18
1721008910000|2024-07-15 02:01:50|5623.85|5623.25|5623.98|5623.38|5623.98|5623.38|5623.85|5623.25|13
1721008920000|2024-07-15 02:02:00|5623.73|5623.13|5623.98|5623.38|5623.98|5623.38|5623.73|5623.13|15
1721008930000|2024-07-15 02:02:10|5623.85|5623.25|5623.85|5623.25|5623.85|5623.25|5623.73|5623.13|7
1721008940000|2024-07-15 02:02:20|5623.73|5623.13|5623.73|5623.13|5623.85|5623.25|5623.73|5623.13|1
1721008950000|2024-07-15 02:02:30|||||||||3
1721008960000|2024-07-15 02:02:40|5623.85|5623.25|5623.98|5623.38|5623.98|5623.38|5623.73|5623.13|26
1721008970000|2024-07-15 02:02:50|||||||||8
1721008990000|2024-07-15 02:03:10|5623.85|5623.25|5623.98|5623.38|5623.98|5623.38|5623.73|5623.13|40
1721009000000|2024-07-15 02:03:20|5623.85|5623.25|5623.98|5623.38|5623.98|5623.38|5623.85|5623.25|3
1721009010000|2024-07-15 02:03:30|5623.85|5623.25|5623.98|5623.38|5623.98|5623.38|5623.85|5623.25|11
1721009020000|2024-07-15 02:03:40|5624.1|5623.5|5624.23|5623.63|5624.23|5623.63|5624.1|5623.5|11
1721009030000|2024-07-15 02:03:50|5624.48|5623.88|5624.23|5623.63|5624.48|5623.88|5623.98|5623.38|44
1721009040000|2024-07-15 02:04:00|||||||||4
1721009050000|2024-07-15 02:04:10|||||||||2
1721009060000|2024-07-15 02:04:20|||||||||6
1721009070000|2024-07-15 02:04:30|5624.35|5623.75|5624.23|5623.63|5624.35|5623.75|5624.23|5623.63|1
1721009080000|2024-07-15 02:04:40|5624.35|5623.75|5624.48|5623.88|5624.48|5623.88|5624.35|5623.75|38
1721009090000|2024-07-15 02:04:50|5624.35|5623.75|5624.48|5623.88|5624.48|5623.88|5624.23|5623.63|13
1721009110000|2024-07-15 02:05:10|5624.35|5623.75|5624.23|5623.63|5624.48|5623.88|5624.23|5623.63|10
1721009130000|2024-07-15 02:05:30|5624.35|5623.75|5624.48|5623.88|5624.48|5623.88|5624.35|5623.75|7
1721009140000|2024-07-15 02:05:40|||||||||2
1721009150000|2024-07-15 02:05:50|5624.73|5624.13|5624.73|5624.13|5624.73|5624.13|5624.73|5624.13|19
1721009160000|2024-07-15 02:06:00|5624.48|5623.88|5624.48|5623.88|5624.48|5623.88|5624.48|5623.88|13
1721009180000|2024-07-15 02:06:20|||||||||1
1721009190000|2024-07-15 02:06:30|5624.23|5623.63|5624.23|5623.63|5624.23|5623.63|5624.23|5623.63|25
1721009200000|2024-07-15 02:06:40|5624.35|5623.75|5624.48|5623.88|5624.48|5623.88|5624.23|5623.63|13
1721009220000|2024-07-15 02:07:00|||||||||44
1721009230000|2024-07-15 02:07:10|||||||||3
1721009240000|2024-07-15 02:07:20|5624.6|5624|5624.48|5623.88|5624.6|5624|5624.48|5623.88|20
1721009270000|2024-07-15 02:07:50|5624.73|5624.13|5624.73|5624.13|5624.73|5624.13|5624.73|5624.13|9
1721009280000|2024-07-15 02:08:00|5624.98|5624.38|5624.98|5624.38|5624.98|5624.38|5624.85|5624.25|66
1721009300000|2024-07-15 02:08:20|5625.1|5624.5|5624.98|5624.38|5625.1|5624.5|5624.98|5624.38|106
1721009310000|2024-07-15 02:08:30|5625.23|5624.63|5625.23|5624.63|5625.23|5624.63|5624.98|5624.38|50
1721009320000|2024-07-15 02:08:40|||||||||2
1721009330000|2024-07-15 02:08:50|||||||||6
1721009340000|2024-07-15 02:09:00|||||||||2
1721009350000|2024-07-15 02:09:10|5625.1|5624.5|5625.23|5624.63|5625.23|5624.63|5625.1|5624.5|20
1721009360000|2024-07-15 02:09:20|5625.1|5624.5|5625.1|5624.5|5625.23|5624.63|5624.98|5624.38|16
1721009370000|2024-07-15 02:09:30|5624.98|5624.38|5624.98|5624.38|5624.98|5624.38|5624.98|5624.38|6
1721009400000|2024-07-15 02:10:00|5624.73|5624.13|5624.73|5624.13|5624.98|5624.38|5624.73|5624.13|17
1721009410000|2024-07-15 02:10:10|5624.98|5624.38|5624.73|5624.13|5624.98|5624.38|5624.73|5624.13|9
1721009430000|2024-07-15 02:10:30|5624.6|5624|5624.48|5623.88|5624.6|5624|5624.48|5623.88|24
1721009450000|2024-07-15 02:10:50|5624.6|5624|5624.73|5624.13|5624.73|5624.13|5624.6|5624|13
1721009460000|2024-07-15 02:11:00|||||||||4
1721009470000|2024-07-15 02:11:10|5624.6|5624|5624.48|5623.88|5624.6|5624|5624.48|5623.88|10
1721009500000|2024-07-15 02:11:40|5624.73|5624.13|5624.73|5624.13|5624.73|5624.13|5624.73|5624.13|22
1721009510000|2024-07-15 02:11:50|5624.6|5624|5624.73|5624.13|5624.73|5624.13|5624.48|5623.88|25
1721009520000|2024-07-15 02:12:00|||||||||31
1721009530000|2024-07-15 02:12:10|5624.6|5624|5624.48|5623.88|5624.6|5624|5624.48|5623.88|18
1721009540000|2024-07-15 02:12:20|||||||||1
1721009550000|2024-07-15 02:12:30|5624.35|5623.75|5624.23|5623.63|5624.48|5623.88|5624.23|5623.63|27
1721009560000|2024-07-15 02:12:40|5623.98|5623.38|5623.98|5623.38|5623.98|5623.38|5623.85|5623.25|45
1721009570000|2024-07-15 02:12:50|5623.73|5623.13|5623.73|5623.13|5623.73|5623.13|5623.73|5623.13|15
1721009580000|2024-07-15 02:13:00|||||||||34
1721009590000|2024-07-15 02:13:10|||||||||8
1721009610000|2024-07-15 02:13:30|5623.6|5623|5623.6|5623|5623.6|5623|5623.48|5622.88|14
1721009620000|2024-07-15 02:13:40|5623.48|5622.88|5623.73|5623.13|5623.73|5623.13|5623.48|5622.88|27
1721009630000|2024-07-15 02:13:50|5623.6|5623|5623.73|5623.13|5623.73|5623.13|5623.48|5622.88|46
1721009640000|2024-07-15 02:14:00|||||||||6
1721009660000|2024-07-15 02:14:20|||||||||73
1721009680000|2024-07-15 02:14:40|||||||||3
1721009690000|2024-07-15 02:14:50|5623.48|5622.88|5623.48|5622.88|5623.48|5622.88|5623.48|5622.88|189
1721009700000|2024-07-15 02:15:00|5623.35|5622.75|5623.23|5622.63|5623.48|5622.88|5623.23|5622.63|150
1721009710000|2024-07-15 02:15:10|5622.98|5622.38|5622.98|5622.38|5622.98|5622.38|5622.98|5622.38|145
1721009720000|2024-07-15 02:15:20|||||||||24
1721009730000|2024-07-15 02:15:30|5622.73|5622.13|5622.73|5622.13|5622.73|5622.13|5622.73|5622.13|78
1721009740000|2024-07-15 02:15:40|5622.98|5622.38|5622.98|5622.38|5622.98|5622.38|5622.73|5622.13|53
1721009750000|2024-07-15 02:15:50|5622.85|5622.25|5622.98|5622.38|5622.98|5622.38|5622.85|5622.25|10
1721009760000|2024-07-15 02:16:00|5622.85|5622.25|5622.73|5622.13|5622.98|5622.38|5622.73|5622.13|23
1721009770000|2024-07-15 02:16:10|||||||||2
1721009780000|2024-07-15 02:16:20|5622.85|5622.25|5622.98|5622.38|5622.98|5622.38|5622.85|5622.25|8
1721009790000|2024-07-15 02:16:30|5622.85|5622.25|5622.98|5622.38|5622.98|5622.38|5622.85|5622.25|28
1721009800000|2024-07-15 02:16:40|5622.85|5622.25|5622.73|5622.13|5622.85|5622.25|5622.73|5622.13|9
1721009810000|2024-07-15 02:16:50|5622.48|5621.88|5622.48|5621.88|5622.48|5621.88|5622.48|5621.88|132
1721009820000|2024-07-15 02:17:00|5622.73|5622.13|5622.73|5622.13|5622.73|5622.13|5622.6|5622|59
1721009830000|2024-07-15 02:17:10|||||||||1
1721009840000|2024-07-15 02:17:20|5622.48|5621.88|5622.48|5621.88|5622.48|5621.88|5622.48|5621.88|11
1721009850000|2024-07-15 02:17:30|5622.6|5622|5622.48|5621.88|5622.6|5622|5622.48|5621.88|36
1721009860000|2024-07-15 02:17:40|||||||||39
1721009890000|2024-07-15 02:18:10|||||||||23
1721009900000|2024-07-15 02:18:20|5622.35|5621.75|5622.23|5621.63|5622.35|5621.75|5621.98|5621.38|223
1721009910000|2024-07-15 02:18:30|5621.98|5621.38|5621.98|5621.38|5621.98|5621.38|5621.98|5621.38|58
1721009930000|2024-07-15 02:18:50|5622.1|5621.5|5621.98|5621.38|5622.23|5621.63|5621.98|5621.38|104
1721009940000|2024-07-15 02:19:00|||||||||37
1721009950000|2024-07-15 02:19:10|5622.23|5621.63|5622.23|5621.63|5622.23|5621.63|5622.23|5621.63|32
1721009960000|2024-07-15 02:19:20|5622.1|5621.5|5622.23|5621.63|5622.23|5621.63|5621.98|5621.38|15
1721009990000|2024-07-15 02:19:50|||||||||8
1721010010000|2024-07-15 02:20:10|5622.35|5621.75|5622.48|5621.88|5622.48|5621.88|5622.35|5621.75|11
1721010020000|2024-07-15 02:20:20|5622.35|5621.75|5622.23|5621.63|5622.35|5621.75|5622.23|5621.63|26
1721010040000|2024-07-15 02:20:40|5622.35|5621.75|5622.73|5622.13|5622.73|5622.13|5622.35|5621.75|46
1721010050000|2024-07-15 02:20:50|5622.6|5622|5622.6|5622|5622.73|5622.13|5622.48|5621.88|23
1721010060000|2024-07-15 02:21:00|5622.73|5622.13|5622.73|5622.13|5622.73|5622.13|5622.48|5621.88|22
1721010070000|2024-07-15 02:21:10|||||||||2
1721010080000|2024-07-15 02:21:20|5622.98|5622.38|5622.98|5622.38|5622.98|5622.38|5622.98|5622.38|56
1721010090000|2024-07-15 02:21:30|5623.1|5622.5|5622.98|5622.38|5623.1|5622.5|5622.98|5622.38|31
1721010100000|2024-07-15 02:21:40|5623.1|5622.5|5622.98|5622.38|5623.1|5622.5|5622.98|5622.38|18
1721010120000|2024-07-15 02:22:00|5622.85|5622.25|5622.98|5622.38|5622.98|5622.38|5622.85|5622.25|58
1721010130000|2024-07-15 02:22:10|5622.85|5622.25|5622.98|5622.38|5622.98|5622.38|5622.73|5622.13|22
1721010140000|2024-07-15 02:22:20|||||||||10
1721010150000|2024-07-15 02:22:30|5622.73|5622.13|5622.73|5622.13|5622.73|5622.13|5622.73|5622.13|12
1721010180000|2024-07-15 02:23:00|5622.98|5622.38|5622.73|5622.13|5622.98|5622.38|5622.73|5622.13|71
1721010200000|2024-07-15 02:23:20|5622.98|5622.38|5622.73|5622.13|5622.98|5622.38|5622.73|5622.13|28
1721010210000|2024-07-15 02:23:30|5622.85|5622.25|5622.98|5622.38|5622.98|5622.38|5622.85|5622.25|0
1721010220000|2024-07-15 02:23:40|5622.73|5622.13|5622.73|5622.13|5622.73|5622.13|5622.73|5622.13|32
1721010240000|2024-07-15 02:24:00|||||||||1
1721010250000|2024-07-15 02:24:10|||||||||4
1721010270000|2024-07-15 02:24:30|5622.85|5622.25|5622.73|5622.13|5622.85|5622.25|5622.73|5622.13|6
1721010280000|2024-07-15 02:24:40|5622.48|5621.88|5622.48|5621.88|5622.48|5621.88|5622.48|5621.88|50
1721010290000|2024-07-15 02:24:50|5622.6|5622|5622.73|5622.13|5622.73|5622.13|5622.6|5622|26
1721010300000|2024-07-15 02:25:00|5622.85|5622.25|5622.73|5622.13|5622.98|5622.38|5622.73|5622.13|24
1721010310000|2024-07-15 02:25:10|5622.85|5622.25|5622.98|5622.38|5622.98|5622.38|5622.85|5622.25|10
1721010330000|2024-07-15 02:25:30|5623.1|5622.5|5622.98|5622.38|5623.1|5622.5|5622.98|5622.38|73
1721010380000|2024-07-15 02:26:20|5622.73|5622.13|5622.98|5622.38|5622.98|5622.38|5622.73|5622.13|29
1721010400000|2024-07-15 02:26:40|5622.85|5622.25|5622.98|5622.38|5622.98|5622.38|5622.85|5622.25|18
1721010420000|2024-07-15 02:27:00|||||||||2
1721010430000|2024-07-15 02:27:10|5623.1|5622.5|5623.23|5622.63|5623.23|5622.63|5623.1|5622.5|104
1721010450000|2024-07-15 02:27:30|5623.1|5622.5|5623.35|5622.75|5623.48|5622.88|5623.1|5622.5|89
1721010460000|2024-07-15 02:27:40|5623.48|5622.88|5623.48|5622.88|5623.48|5622.88|5623.48|5622.88|14
1721010470000|2024-07-15 02:27:50|5623.73|5623.13|5623.73|5623.13|5623.73|5623.13|5623.73|5623.13|53
1721010480000|2024-07-15 02:28:00|5623.6|5623|5623.73|5623.13|5623.73|5623.13|5623.48|5622.88|14
1721010490000|2024-07-15 02:28:10|5623.6|5623|5623.48|5622.88|5623.73|5623.13|5623.48|5622.88|43
1721010500000|2024-07-15 02:28:20|5623.73|5623.13|5623.73|5623.13|5623.73|5623.13|5623.48|5622.88|42
1721010510000|2024-07-15 02:28:30|||||||||1
1721010520000|2024-07-15 02:28:40|||||||||5
1721010530000|2024-07-15 02:28:50|5623.48|5622.88|5623.48|5622.88|5623.48|5622.88|5623.23|5622.63|59
1721010550000|2024-07-15 02:29:10|||||||||36
1721010580000|2024-07-15 02:29:40|||||||||24
1721010600000|2024-07-15 02:30:00|5623.6|5623|5623.48|5622.88|5623.6|5623|5623.48|5622.88|30
1721010610000|2024-07-15 02:30:10|||||||||9
1721010620000|2024-07-15 02:30:20|5623.73|5623.13|5623.73|5623.13|5623.73|5623.13|5623.73|5623.13|7
1721010640000|2024-07-15 02:30:40|5623.48|5622.88|5623.73|5623.13|5623.73|5623.13|5623.48|5622.88|42
1721010650000|2024-07-15 02:30:50|5623.6|5623|5623.48|5622.88|5623.6|5623|5623.48|5622.88|16
1721010660000|2024-07-15 02:31:00|||||||||1
1721010670000|2024-07-15 02:31:10|5623.23|5622.63|5623.48|5622.88|5623.48|5622.88|5623.23|5622.63|32
1721010680000|2024-07-15 02:31:20|5623.23|5622.63|5623.23|5622.63|5623.23|5622.63|5623.23|5622.63|15
1721010690000|2024-07-15 02:31:30|||||||||1
1721010700000|2024-07-15 02:31:40|5623.35|5622.75|5623.23|5622.63|5623.35|5622.75|5623.23|5622.63|26
1721010710000|2024-07-15 02:31:50|5623.35|5622.75|5623.23|5622.63|5623.48|5622.88|5623.23|5622.63|13
1721010730000|2024-07-15 02:32:10|5623.48|5622.88|5623.23|5622.63|5623.48|5622.88|5623.23|5622.63|30
1721010750000|2024-07-15 02:32:30|||||||||32
1721010760000|2024-07-15 02:32:40|5623.48|5622.88|5623.48|5622.88|5623.48|5622.88|5623.48|5622.88|28
1721010780000|2024-07-15 02:33:00|5623.73|5623.13|5623.73|5623.13|5623.73|5623.13|5623.48|5622.88|24
1721010800000|2024-07-15 02:33:20|5623.85|5623.25|5623.98|5623.38|5623.98|5623.38|5623.85|5623.25|22
1721010810000|2024-07-15 02:33:30|||||||||7
1721010830000|2024-07-15 02:33:50|5624.1|5623.5|5623.98|5623.38|5624.1|5623.5|5623.98|5623.38|13
1721010840000|2024-07-15 02:34:00|5624.1|5623.5|5623.98|5623.38|5624.1|5623.5|5623.98|5623.38|5
1721010850000|2024-07-15 02:34:10|||||||||1
1721010870000|2024-07-15 02:34:30|5624.1|5623.5|5623.98|5623.38|5624.1|5623.5|5623.98|5623.38|41
1721010880000|2024-07-15 02:34:40|||||||||5
1721010890000|2024-07-15 02:34:50|5623.85|5623.25|5623.98|5623.38|5623.98|5623.38|5623.85|5623.25|8
1721010900000|2024-07-15 02:35:00|5623.85|5623.25|5623.85|5623.25|5623.98|5623.38|5623.73|5623.13|16
1721010910000|2024-07-15 02:35:10|5623.98|5623.38|5623.98|5623.38|5623.98|5623.38|5623.98|5623.38|0
1721010940000|2024-07-15 02:35:40|||||||||1
1721010950000|2024-07-15 02:35:50|||||||||1
1721010960000|2024-07-15 02:36:00|5623.85|5623.25|5623.98|5623.38|5623.98|5623.38|5623.85|5623.25|25
1721010970000|2024-07-15 02:36:10|||||||||15
1721010990000|2024-07-15 02:36:30|||||||||2
1721011000000|2024-07-15 02:36:40|5624.23|5623.63|5624.23|5623.63|5624.23|5623.63|5624.23|5623.63|26
1721011020000|2024-07-15 02:37:00|5624.1|5623.5|5624.1|5623.5|5624.23|5623.63|5624.1|5623.5|5
1721011030000|2024-07-15 02:37:10|5624.23|5623.63|5624.23|5623.63|5624.23|5623.63|5624.23|5623.63|2
1721011050000|2024-07-15 02:37:30|5624.35|5623.75|5624.23|5623.63|5624.35|5623.75|5624.23|5623.63|70
1721011060000|2024-07-15 02:37:40|||||||||5
1721011070000|2024-07-15 02:37:50|5624.1|5623.5|5623.98|5623.38|5624.1|5623.5|5623.98|5623.38|29
1721011080000|2024-07-15 02:38:00|5623.73|5623.13|5623.73|5623.13|5623.85|5623.25|5623.73|5623.13|8
1721011090000|2024-07-15 02:38:10|5623.85|5623.25|5623.98|5623.38|5623.98|5623.38|5623.73|5623.13|11
1721011100000|2024-07-15 02:38:20|||||||||3
1721011140000|2024-07-15 02:39:00|||||||||2
1721011160000|2024-07-15 02:39:20|||||||||3
1721011170000|2024-07-15 02:39:30|5623.85|5623.25|5623.98|5623.38|5623.98|5623.38|5623.85|5623.25|20
1721011180000|2024-07-15 02:39:40|5623.85|5623.25|5623.98|5623.38|5623.98|5623.38|5623.85|5623.25|7
1721011190000|2024-07-15 02:39:50|5623.73|5623.13|5623.73|5623.13|5623.73|5623.13|5623.73|5623.13|8
1721011230000|2024-07-15 02:40:30|||||||||41
1721011240000|2024-07-15 02:40:40|||||||||5
1721011250000|2024-07-15 02:40:50|||||||||3
1721011280000|2024-07-15 02:41:20|5623.6|5623|5623.6|5623|5623.6|5623|5623.6|5623|61
1721011290000|2024-07-15 02:41:30|5623.73|5623.13|5623.6|5623|5623.73|5623.13|5623.6|5623|0
1721011300000|2024-07-15 02:41:40|5623.73|5623.13|5623.73|5623.13|5623.73|5623.13|5623.6|5623|1
1721011310000|2024-07-15 02:41:50|5623.48|5622.88|5623.48|5622.88|5623.48|5622.88|5623.48|5622.88|15
1721011330000|2024-07-15 02:42:10|5623.23|5622.63|5623.48|5622.88|5623.48|5622.88|5623.23|5622.63|26
1721011370000|2024-07-15 02:42:50|5623.35|5622.75|5623.23|5622.63|5623.48|5622.88|5623.23|5622.63|9
1721011380000|2024-07-15 02:43:00|5623.1|5622.5|5622.73|5622.13|5623.1|5622.5|5622.48|5621.88|146
1721011390000|2024-07-15 02:43:10|||||||||2
1721011400000|2024-07-15 02:43:20|||||||||2
1721011420000|2024-07-15 02:43:40|5622.6|5622|5622.73|5622.13|5622.73|5622.13|5622.48|5621.88|22
1721011460000|2024-07-15 02:44:20|5622.48|5621.88|5622.73|5622.13|5622.73|5622.13|5622.48|5621.88|23
1721011470000|2024-07-15 02:44:30|5622.6|5622|5622.48|5621.88|5622.6|5622|5622.48|5621.88|3
1721011480000|2024-07-15 02:44:40|5622.6|5622|5622.73|5622.13|5622.73|5622.13|5622.6|5622|11
1721011490000|2024-07-15 02:44:50|5622.85|5622.25|5622.98|5622.38|5622.98|5622.38|5622.85|5622.25|46
1721011500000|2024-07-15 02:45:00|||||||||21
1721011510000|2024-07-15 02:45:10|5623.1|5622.5|5623.23|5622.63|5623.23|5622.63|5622.98|5622.38|22
1721011520000|2024-07-15 02:45:20|||||||||9
1721011540000|2024-07-15 02:45:40|5623.35|5622.75|5623.23|5622.63|5623.35|5622.75|5623.23|5622.63|14
1721011560000|2024-07-15 02:46:00|5623.35|5622.75|5623.23|5622.63|5623.48|5622.88|5623.23|5622.63|51
1721011570000|2024-07-15 02:46:10|5623.35|5622.75|5623.23|5622.63|5623.35|5622.75|5623.23|5622.63|22
1721011590000|2024-07-15 02:46:30|||||||||1
1721011600000|2024-07-15 02:46:40|5623.1|5622.5|5622.98|5622.38|5623.1|5622.5|5622.98|5622.38|16
1721011630000|2024-07-15 02:47:10|5623.23|5622.63|5623.1|5622.5|5623.23|5622.63|5623.1|5622.5|29
1721011640000|2024-07-15 02:47:20|5622.98|5622.38|5622.98|5622.38|5622.98|5622.38|5622.98|5622.38|0
1721011650000|2024-07-15 02:47:30|5623.1|5622.5|5623.23|5622.63|5623.23|5622.63|5623.1|5622.5|3
1721011680000|2024-07-15 02:48:00|5623.1|5622.5|5623.23|5622.63|5623.23|5622.63|5623.1|5622.5|13
1721011690000|2024-07-15 02:48:10|5623.1|5622.5|5622.98|5622.38|5623.23|5622.63|5622.98|5622.38|8
1721011730000|2024-07-15 02:48:50|||||||||7
1721011760000|2024-07-15 02:49:20|||||||||3
1721011770000|2024-07-15 02:49:30|||||||||23
1721011800000|2024-07-15 02:50:00|5622.85|5622.25|5622.98|5622.38|5622.98|5622.38|5622.85|5622.25|11
1721011820000|2024-07-15 02:50:20|5622.85|5622.25|5622.85|5622.25|5622.98|5622.38|5622.85|5622.25|5
1721011830000|2024-07-15 02:50:30|5622.73|5622.13|5622.73|5622.13|5622.85|5622.25|5622.73|5622.13|11
1721011870000|2024-07-15 02:51:10|5622.85|5622.25|5622.73|5622.13|5622.85|5622.25|5622.73|5622.13|9
1721011910000|2024-07-15 02:51:50|5622.6|5622|5622.48|5621.88|5622.6|5622|5622.48|5621.88|10
1721011920000|2024-07-15 02:52:00|||||||||3
1721011950000|2024-07-15 02:52:30|||||||||36
1721011980000|2024-07-15 02:53:00|||||||||15
1721011990000|2024-07-15 02:53:10|||||||||18
1721012010000|2024-07-15 02:53:30|5622.73|5622.13|5622.73|5622.13|5622.73|5622.13|5622.73|5622.13|23
1721012030000|2024-07-15 02:53:50|5622.98|5622.38|5622.98|5622.38|5622.98|5622.38|5622.98|5622.38|30
1721012050000|2024-07-15 02:54:10|5623.1|5622.5|5623.23|5622.63|5623.23|5622.63|5623.1|5622.5|17
1721012060000|2024-07-15 02:54:20|||||||||9
1721012090000|2024-07-15 02:54:50|||||||||4
1721012110000|2024-07-15 02:55:10|5623.35|5622.75|5623.23|5622.63|5623.48|5622.88|5623.23|5622.63|42
1721012140000|2024-07-15 02:55:40|||||||||2
1721012180000|2024-07-15 02:56:20|||||||||35
1721012190000|2024-07-15 02:56:30|||||||||1
1721012200000|2024-07-15 02:56:40|||||||||3
1721012220000|2024-07-15 02:57:00|5623.35|5622.75|5623.48|5622.88|5623.48|5622.88|5623.35|5622.75|22
1721012280000|2024-07-15 02:58:00|||||||||39
1721012330000|2024-07-15 02:58:50|5623.73|5623.13|5623.73|5623.13|5623.73|5623.13|5623.73|5623.13|29
1721012340000|2024-07-15 02:59:00|5623.6|5623|5623.73|5623.13|5623.73|5623.13|5623.6|5623|20
1721012350000|2024-07-15 02:59:10|5623.48|5622.88|5623.48|5622.88|5623.48|5622.88|5623.48|5622.88|10
1721012360000|2024-07-15 02:59:20|5623.6|5623|5623.48|5622.88|5623.6|5623|5623.48|5622.88|9
1721012370000|2024-07-15 02:59:30|5623.6|5623|5623.73|5623.13|5623.73|5623.13|5623.6|5623|2
1721012380000|2024-07-15 02:59:40|5623.6|5623|5623.48|5622.88|5623.73|5623.13|5623.48|5622.88|4
1721012400000|2024-07-15 03:00:00|5623.23|5622.63|5623.23|5622.63|5623.35|5622.75|5623.23|5622.63|27
1721012420000|2024-07-15 03:00:20|5623.48|5622.88|5623.48|5622.88|5623.48|5622.88|5623.48|5622.88|19
1721012430000|2024-07-15 03:00:30|5623.73|5623.13|5623.73|5623.13|5623.73|5623.13|5623.73|5623.13|18
1721012440000|2024-07-15 03:00:40|5623.6|5623|5623.73|5623.13|5623.73|5623.13|5623.6|5623|11
1721012460000|2024-07-15 03:01:00|5623.6|5623|5623.48|5622.88|5623.6|5623|5623.48|5622.88|18
1721012470000|2024-07-15 03:01:10|||||||||3
1721012480000|2024-07-15 03:01:20|5623.35|5622.75|5623.23|5622.63|5623.48|5622.88|5623.23|5622.63|14
1721012510000|2024-07-15 03:01:50|||||||||6
1721012520000|2024-07-15 03:02:00|5622.98|5622.38|5622.98|5622.38|5622.98|5622.38|5622.98|5622.38|49
1721012580000|2024-07-15 03:03:00|5623.23|5622.63|5623.23|5622.63|5623.23|5622.63|5623.23|5622.63|51
1721012600000|2024-07-15 03:03:20|5623.48|5622.88|5623.48|5622.88|5623.48|5622.88|5623.48|5622.88|36
1721012620000|2024-07-15 03:03:40|5623.35|5622.75|5623.35|5622.75|5623.35|5622.75|5623.35|5622.75|4
1721012630000|2024-07-15 03:03:50|5623.23|5622.63|5623.23|5622.63|5623.23|5622.63|5623.23|5622.63|12
1721012650000|2024-07-15 03:04:10|5623.48|5622.88|5623.73|5623.13|5623.73|5623.13|5623.48|5622.88|43
1721012660000|2024-07-15 03:04:20|||||||||2
1721012670000|2024-07-15 03:04:30|5623.85|5623.25|5623.98|5623.38|5623.98|5623.38|5623.85|5623.25|14
1721012680000|2024-07-15 03:04:40|5624.23|5623.63|5624.23|5623.63|5624.23|5623.63|5624.23|5623.63|34
1721012690000|2024-07-15 03:04:50|||||||||3
1721012700000|2024-07-15 03:05:00|||||||||51
1721012710000|2024-07-15 03:05:10|5624.35|5623.75|5624.73|5624.13|5624.73|5624.13|5624.35|5623.75|32
1721012720000|2024-07-15 03:05:20|5624.48|5623.88|5624.48|5623.88|5624.48|5623.88|5624.48|5623.88|30
1721012730000|2024-07-15 03:05:30|5624.35|5623.75|5623.98|5623.38|5624.35|5623.75|5623.98|5623.38|64
1721012740000|2024-07-15 03:05:40|||||||||8
1721012760000|2024-07-15 03:06:00|||||||||2
1721012770000|2024-07-15 03:06:10|5623.85|5623.25|5623.73|5623.13|5623.85|5623.25|5623.73|5623.13|18
1721012790000|2024-07-15 03:06:30|5623.98|5623.38|5623.98|5623.38|5623.98|5623.38|5623.85|5623.25|49
1721012810000|2024-07-15 03:06:50|5623.85|5623.25|5623.85|5623.25|5623.98|5623.38|5623.85|5623.25|10
1721012820000|2024-07-15 03:07:00|5623.98|5623.38|5623.98|5623.38|5623.98|5623.38|5623.85|5623.25|7
1721012830000|2024-07-15 03:07:10|5624.23|5623.63|5624.23|5623.63|5624.23|5623.63|5624.23|5623.63|30
1721012850000|2024-07-15 03:07:30|5624.48|5623.88|5624.48|5623.88|5624.48|5623.88|5624.48|5623.88|38
1721012860000|2024-07-15 03:07:40|5624.35|5623.75|5624.48|5623.88|5624.48|5623.88|5624.35|5623.75|18
1721012870000|2024-07-15 03:07:50|5624.35|5623.75|5624.48|5623.88|5624.48|5623.88|5624.23|5623.63|12
1721012880000|2024-07-15 03:08:00|5624.35|5623.75|5624.48|5623.88|5624.48|5623.88|5624.23|5623.63|25
1721012900000|2024-07-15 03:08:20|||||||||4
1721012910000|2024-07-15 03:08:30|||||||||2
1721012930000|2024-07-15 03:08:50|5624.35|5623.75|5624.48|5623.88|5624.48|5623.88|5624.35|5623.75|36
1721012940000|2024-07-15 03:09:00|5624.35|5623.75|5624.23|5623.63|5624.35|5623.75|5624.23|5623.63|6
1721012950000|2024-07-15 03:09:10|||||||||4
1721012960000|2024-07-15 03:09:20|5624.48|5623.88|5624.48|5623.88|5624.48|5623.88|5624.48|5623.88|28
1721012970000|2024-07-15 03:09:30|5624.6|5624|5624.73|5624.13|5624.73|5624.13|5624.6|5624|34
1721012990000|2024-07-15 03:09:50|5624.6|5624|5624.48|5623.88|5624.73|5624.13|5624.48|5623.88|24
1721013000000|2024-07-15 03:10:00|||||||||1
1721013010000|2024-07-15 03:10:10|5624.73|5624.13|5624.73|5624.13|5624.73|5624.13|5624.73|5624.13|9
1721013030000|2024-07-15 03:10:30|||||||||6
1721013040000|2024-07-15 03:10:40|||||||||3
1721013050000|2024-07-15 03:10:50|5624.85|5624.25|5624.73|5624.13|5624.85|5624.25|5624.73|5624.13|33
1721013060000|2024-07-15 03:11:00|5624.98|5624.38|5624.73|5624.13|5624.98|5624.38|5624.73|5624.13|41
1721013080000|2024-07-15 03:11:20|||||||||11
1721013120000|2024-07-15 03:12:00|5624.6|5624|5624.73|5624.13|5624.73|5624.13|5624.6|5624|15
1721013140000|2024-07-15 03:12:20|5624.48|5623.88|5624.48|5623.88|5624.48|5623.88|5624.48|5623.88|34
1721013150000|2024-07-15 03:12:30|||||||||21
1721013170000|2024-07-15 03:12:50|||||||||4
1721013180000|2024-07-15 03:13:00|5624.23|5623.63|5624.23|5623.63|5624.23|5623.63|5624.23|5623.63|17
1721013200000|2024-07-15 03:13:20|||||||||1
1721013220000|2024-07-15 03:13:40|5624.1|5623.5|5623.98|5623.38|5624.1|5623.5|5623.98|5623.38|16
1721013230000|2024-07-15 03:13:50|||||||||50
1721013240000|2024-07-15 03:14:00|||||||||1
1721013250000|2024-07-15 03:14:10|||||||||11
1721013260000|2024-07-15 03:14:20|5624.1|5623.5|5624.23|5623.63|5624.23|5623.63|5623.98|5623.38|38
1721013270000|2024-07-15 03:14:30|5624.1|5623.5|5623.98|5623.38|5624.1|5623.5|5623.98|5623.38|12
1721013280000|2024-07-15 03:14:40|||||||||1
1721013300000|2024-07-15 03:15:00|||||||||21
1721013320000|2024-07-15 03:15:20|||||||||17
1721013330000|2024-07-15 03:15:30|||||||||2
1721013350000|2024-07-15 03:15:50|5623.73|5623.13|5623.73|5623.13|5623.73|5623.13|5623.73|5623.13|85
1721013360000|2024-07-15 03:16:00|||||||||3
1721013370000|2024-07-15 03:16:10|||||||||21
1721013390000|2024-07-15 03:16:30|5623.6|5623|5623.73|5623.13|5623.73|5623.13|5623.48|5622.88|41
1721013410000|2024-07-15 03:16:50|5623.98|5623.38|5623.98|5623.38|5623.98|5623.38|5623.98|5623.38|27
1721013420000|2024-07-15 03:17:00|||||||||2
1721013440000|2024-07-15 03:17:20|||||||||1
1721013450000|2024-07-15 03:17:30|||||||||23
1721013460000|2024-07-15 03:17:40|||||||||2
1721013470000|2024-07-15 03:17:50|||||||||3
1721013480000|2024-07-15 03:18:00|5623.85|5623.25|5623.73|5623.13|5623.85|5623.25|5623.73|5623.13|15
1721013490000|2024-07-15 03:18:10|||||||||1
1721013500000|2024-07-15 03:18:20|||||||||4
1721013510000|2024-07-15 03:18:30|5623.6|5623|5623.48|5622.88|5623.6|5623|5623.48|5622.88|16
1721013520000|2024-07-15 03:18:40|||||||||1
1721013530000|2024-07-15 03:18:50|5623.73|5623.13|5623.73|5623.13|5623.73|5623.13|5623.73|5623.13|26
1721013540000|2024-07-15 03:19:00|||||||||2
1721013550000|2024-07-15 03:19:10|||||||||1
1721013560000|2024-07-15 03:19:20|||||||||6
1721013580000|2024-07-15 03:19:40|||||||||16
1721013590000|2024-07-15 03:19:50|5623.6|5623|5623.73|5623.13|5623.73|5623.13|5623.6|5623|16
1721013610000|2024-07-15 03:20:10|||||||||5
1721013620000|2024-07-15 03:20:20|||||||||1
1721013630000|2024-07-15 03:20:30|5623.85|5623.25|5623.98|5623.38|5623.98|5623.38|5623.73|5623.13|41
1721013640000|2024-07-15 03:20:40|5623.85|5623.25|5623.98|5623.38|5623.98|5623.38|5623.73|5623.13|15
1721013650000|2024-07-15 03:20:50|5623.85|5623.25|5623.73|5623.13|5623.85|5623.25|5623.73|5623.13|11
1721013660000|2024-07-15 03:21:00|5623.48|5622.88|5623.73|5623.13|5623.73|5623.13|5623.48|5622.88|27
1721013670000|2024-07-15 03:21:10|5623.85|5623.25|5623.98|5623.38|5623.98|5623.38|5623.73|5623.13|21
1721013700000|2024-07-15 03:21:40|||||||||4
1721013720000|2024-07-15 03:22:00|5624.1|5623.5|5624.23|5623.63|5624.23|5623.63|5623.98|5623.38|52
1721013730000|2024-07-15 03:22:10|||||||||1
1721013750000|2024-07-15 03:22:30|5624.35|5623.75|5624.48|5623.88|5624.48|5623.88|5624.23|5623.63|34
1721013770000|2024-07-15 03:22:50|5624.6|5624|5624.48|5623.88|5624.73|5624.13|5624.48|5623.88|32
1721013800000|2024-07-15 03:23:20|5624.6|5624|5624.48|5623.88|5624.73|5624.13|5624.48|5623.88|19
1721013820000|2024-07-15 03:23:40|5624.6|5624|5624.73|5624.13|5624.73|5624.13|5624.6|5624|3
1721013830000|2024-07-15 03:23:50|5624.6|5624|5624.6|5624|5624.6|5624|5624.6|5624|1
1721013840000|2024-07-15 03:24:00|5624.48|5623.88|5624.48|5623.88|5624.48|5623.88|5624.23|5623.63|34
1721013880000|2024-07-15 03:24:40|||||||||4
1721013890000|2024-07-15 03:24:50|||||||||2
1721013900000|2024-07-15 03:25:00|5624.6|5624|5624.73|5624.13|5624.73|5624.13|5624.6|5624|25
1721013910000|2024-07-15 03:25:10|||||||||1
1721013920000|2024-07-15 03:25:20|||||||||17
1721013930000|2024-07-15 03:25:30|5624.6|5624|5624.48|5623.88|5624.6|5624|5624.48|5623.88|35
1721013950000|2024-07-15 03:25:50|||||||||1
1721013970000|2024-07-15 03:26:10|5624.35|5623.75|5624.48|5623.88|5624.48|5623.88|5624.35|5623.75|10
1721013980000|2024-07-15 03:26:20|5624.35|5623.75|5624.48|5623.88|5624.48|5623.88|5624.23|5623.63|20
1721013990000|2024-07-15 03:26:30|5624.6|5624|5624.73|5624.13|5624.73|5624.13|5624.6|5624|21
1721014010000|2024-07-15 03:26:50|||||||||4
1721014020000|2024-07-15 03:27:00|||||||||1
1721014030000|2024-07-15 03:27:10|5624.6|5624|5624.73|5624.13|5624.73|5624.13|5624.6|5624|18
1721014040000|2024-07-15 03:27:20|5624.6|5624|5624.48|5623.88|5624.6|5624|5624.48|5623.88|6
1721014060000|2024-07-15 03:27:40|||||||||7
1721014100000|2024-07-15 03:28:20|5624.73|5624.13|5624.73|5624.13|5624.73|5624.13|5624.73|5624.13|40
1721014140000|2024-07-15 03:29:00|||||||||4
1721014160000|2024-07-15 03:29:20|||||||||8
1721014170000|2024-07-15 03:29:30|||||||||19
1721014190000|2024-07-15 03:29:50|5624.98|5624.38|5624.73|5624.13|5624.98|5624.38|5624.73|5624.13|22
1721014200000|2024-07-15 03:30:00|5624.85|5624.25|5624.73|5624.13|5624.98|5624.38|5624.73|5624.13|13
1721014210000|2024-07-15 03:30:10|5624.85|5624.25|5624.85|5624.25|5624.85|5624.25|5624.85|5624.25|6
1721014220000|2024-07-15 03:30:20|5624.73|5624.13|5624.73|5624.13|5624.85|5624.25|5624.73|5624.13|2
1721014230000|2024-07-15 03:30:30|||||||||1
1721014250000|2024-07-15 03:30:50|||||||||4
1721014270000|2024-07-15 03:31:10|||||||||1
1721014290000|2024-07-15 03:31:30|5624.85|5624.25|5624.98|5624.38|5624.98|5624.38|5624.85|5624.25|37
1721014300000|2024-07-15 03:31:40|5624.85|5624.25|5624.73|5624.13|5624.85|5624.25|5624.73|5624.13|6
1721014310000|2024-07-15 03:31:50|||||||||6
1721014320000|2024-07-15 03:32:00|5624.85|5624.25|5624.85|5624.25|5624.85|5624.25|5624.73|5624.13|28
1721014330000|2024-07-15 03:32:10|5624.73|5624.13|5624.73|5624.13|5624.73|5624.13|5624.73|5624.13|0
1721014340000|2024-07-15 03:32:20|5624.98|5624.38|5624.98|5624.38|5624.98|5624.38|5624.85|5624.25|3
1721014380000|2024-07-15 03:33:00|||||||||4
1721014390000|2024-07-15 03:33:10|5624.85|5624.25|5624.73|5624.13|5624.85|5624.25|5624.73|5624.13|8
1721014460000|2024-07-15 03:34:20|5624.6|5624|5624.48|5623.88|5624.6|5624|5624.48|5623.88|10
1721014480000|2024-07-15 03:34:40|5624.35|5623.75|5624.23|5623.63|5624.35|5623.75|5624.23|5623.63|17
1721014490000|2024-07-15 03:34:50|||||||||1
1721014520000|2024-07-15 03:35:20|5624.1|5623.5|5623.98|5623.38|5624.1|5623.5|5623.98|5623.38|23
1721014530000|2024-07-15 03:35:30|5624.23|5623.63|5624.23|5623.63|5624.23|5623.63|5624.23|5623.63|9
1721014560000|2024-07-15 03:36:00|||||||||42
1721014570000|2024-07-15 03:36:10|||||||||4
1721014580000|2024-07-15 03:36:20|||||||||1
1721014590000|2024-07-15 03:36:30|||||||||3
1721014600000|2024-07-15 03:36:40|||||||||16
1721014610000|2024-07-15 03:36:50|||||||||1
1721014620000|2024-07-15 03:37:00|||||||||1
1721014710000|2024-07-15 03:38:30|||||||||3
1721014730000|2024-07-15 03:38:50|5624.35|5623.75|5624.48|5623.88|5624.48|5623.88|5624.35|5623.75|36
1721014740000|2024-07-15 03:39:00|||||||||5
1721014750000|2024-07-15 03:39:10|5624.6|5624|5624.48|5623.88|5624.6|5624|5624.48|5623.88|15
1721014760000|2024-07-15 03:39:20|5624.6|5624|5624.73|5624.13|5624.73|5624.13|5624.6|5624|5
1721014770000|2024-07-15 03:39:30|||||||||1
1721014790000|2024-07-15 03:39:50|5624.85|5624.25|5624.98|5624.38|5624.98|5624.38|5624.85|5624.25|10
1721014800000|2024-07-15 03:40:00|||||||||6
1721014810000|2024-07-15 03:40:10|5624.85|5624.25|5624.73|5624.13|5624.85|5624.25|5624.73|5624.13|14
1721014820000|2024-07-15 03:40:20|5624.85|5624.25|5624.98|5624.38|5624.98|5624.38|5624.85|5624.25|6
1721014830000|2024-07-15 03:40:30|5624.85|5624.25|5624.73|5624.13|5624.98|5624.38|5624.73|5624.13|12
1721014850000|2024-07-15 03:40:50|||||||||2
1721014860000|2024-07-15 03:41:00|5624.98|5624.38|5624.98|5624.38|5624.98|5624.38|5624.98|5624.38|7
1721014870000|2024-07-15 03:41:10|5624.85|5624.25|5624.73|5624.13|5624.98|5624.38|5624.73|5624.13|17
1721014900000|2024-07-15 03:41:40|||||||||6
1721014910000|2024-07-15 03:41:50|||||||||1
1721014920000|2024-07-15 03:42:00|5624.48|5623.88|5624.73|5624.13|5624.73|5624.13|5624.48|5623.88|34
1721014930000|2024-07-15 03:42:10|5624.6|5624|5624.48|5623.88|5624.6|5624|5624.48|5623.88|3
1721014950000|2024-07-15 03:42:30|||||||||1
1721014980000|2024-07-15 03:43:00|||||||||1
1721014990000|2024-07-15 03:43:10|5624.6|5624|5624.73|5624.13|5624.73|5624.13|5624.6|5624|15
1721015000000|2024-07-15 03:43:20|||||||||2
1721015010000|2024-07-15 03:43:30|||||||||1
1721015030000|2024-07-15 03:43:50|5624.48|5623.88|5624.48|5623.88|5624.48|5623.88|5624.48|5623.88|7
1721015050000|2024-07-15 03:44:10|5624.6|5624|5624.48|5623.88|5624.73|5624.13|5624.48|5623.88|15
1721015060000|2024-07-15 03:44:20|||||||||1
1721015070000|2024-07-15 03:44:30|5624.73|5624.13|5624.6|5624|5624.73|5624.13|5624.6|5624|10
1721015080000|2024-07-15 03:44:40|5624.48|5623.88|5624.48|5623.88|5624.48|5623.88|5624.48|5623.88|7
1721015090000|2024-07-15 03:44:50|5624.35|5623.75|5624.48|5623.88|5624.48|5623.88|5624.35|5623.75|10
1721015110000|2024-07-15 03:45:10|||||||||1
1721015210000|2024-07-15 03:46:50|5624.6|5624|5624.48|5623.88|5624.73|5624.13|5624.48|5623.88|73
1721015230000|2024-07-15 03:47:10|5624.6|5624|5624.48|5623.88|5624.6|5624|5624.48|5623.88|19
1721015260000|2024-07-15 03:47:40|||||||||5
1721015300000|2024-07-15 03:48:20|||||||||18
1721015320000|2024-07-15 03:48:40|||||||||3
1721015330000|2024-07-15 03:48:50|5624.73|5624.13|5624.73|5624.13|5624.73|5624.13|5624.73|5624.13|8
1721015450000|2024-07-15 03:50:50|||||||||20
1721015480000|2024-07-15 03:51:20|||||||||6
1721015580000|2024-07-15 03:53:00|||||||||12
1721015590000|2024-07-15 03:53:10|5624.85|5624.25|5624.98|5624.38|5624.98|5624.38|5624.85|5624.25|30
1721015650000|2024-07-15 03:54:10|5624.85|5624.25|5624.73|5624.13|5624.85|5624.25|5624.73|5624.13|27
1721015720000|2024-07-15 03:55:20|5624.48|5623.88|5624.73|5624.13|5624.73|5624.13|5624.48|5623.88|25
1721015750000|2024-07-15 03:55:50|5624.6|5624|5624.48|5623.88|5624.6|5624|5624.48|5623.88|10
1721015760000|2024-07-15 03:56:00|5624.6|5624|5624.73|5624.13|5624.73|5624.13|5624.6|5624|13
1721015770000|2024-07-15 03:56:10|5624.6|5624|5624.48|5623.88|5624.6|5624|5624.48|5623.88|3
1721015810000|2024-07-15 03:56:50|5624.23|5623.63|5624.48|5623.88|5624.48|5623.88|5624.23|5623.63|34
1721015820000|2024-07-15 03:57:00|5624.35|5623.75|5624.48|5623.88|5624.48|5623.88|5624.23|5623.63|5
1721015840000|2024-07-15 03:57:20|5624.35|5623.75|5624.48|5623.88|5624.48|5623.88|5624.35|5623.75|5
1721015870000|2024-07-15 03:57:50|5624.35|5623.75|5624.23|5623.63|5624.35|5623.75|5624.23|5623.63|1
1721015880000|2024-07-15 03:58:00|||||||||3
1721015890000|2024-07-15 03:58:10|||||||||2
1721015940000|2024-07-15 03:59:00|||||||||21
1721015960000|2024-07-15 03:59:20|5624.35|5623.75|5624.48|5623.88|5624.48|5623.88|5624.35|5623.75|12
1721016000000|2024-07-15 04:00:00|||||||||13
1721016010000|2024-07-15 04:00:10|||||||||4
1721016020000|2024-07-15 04:00:20|5624.73|5624.13|5624.73|5624.13|5624.73|5624.13|5624.73|5624.13|8
1721016070000|2024-07-15 04:01:10|||||||||16
1721016080000|2024-07-15 04:01:20|5624.85|5624.25|5624.85|5624.25|5624.85|5624.25|5624.73|5624.13|3
1721016090000|2024-07-15 04:01:30|5624.73|5624.13|5624.73|5624.13|5624.73|5624.13|5624.73|5624.13|0
1721016110000|2024-07-15 04:01:50|||||||||2
1721016120000|2024-07-15 04:02:00|||||||||1
1721016160000|2024-07-15 04:02:40|||||||||11
1721016170000|2024-07-15 04:02:50|5624.85|5624.25|5624.73|5624.13|5624.85|5624.25|5624.73|5624.13|21
1721016190000|2024-07-15 04:03:10|||||||||2
1721016210000|2024-07-15 04:03:30|||||||||2
1721016250000|2024-07-15 04:04:10|||||||||10
1721016260000|2024-07-15 04:04:20|5624.6|5624|5624.48|5623.88|5624.6|5624|5624.48|5623.88|32
1721016300000|2024-07-15 04:05:00|5624.23|5623.63|5624.23|5623.63|5624.23|5623.63|5624.23|5623.63|22
1721016310000|2024-07-15 04:05:10|||||||||4
1721016320000|2024-07-15 04:05:20|5624.35|5623.75|5624.48|5623.88|5624.48|5623.88|5624.35|5623.75|5
1721016340000|2024-07-15 04:05:40|||||||||3
1721016350000|2024-07-15 04:05:50|||||||||1
1721016370000|2024-07-15 04:06:10|5624.6|5624|5624.73|5624.13|5624.73|5624.13|5624.6|5624|4
1721016400000|2024-07-15 04:06:40|5624.6|5624|5624.6|5624|5624.6|5624|5624.6|5624|1
1721016410000|2024-07-15 04:06:50|5624.73|5624.13|5624.73|5624.13|5624.73|5624.13|5624.73|5624.13|9
1721016490000|2024-07-15 04:08:10|||||||||25
1721016510000|2024-07-15 04:08:30|5624.85|5624.25|5624.98|5624.38|5624.98|5624.38|5624.85|5624.25|8
1721016520000|2024-07-15 04:08:40|5624.85|5624.25|5624.98|5624.38|5624.98|5624.38|5624.73|5624.13|10
1721016540000|2024-07-15 04:09:00|||||||||5
1721016550000|2024-07-15 04:09:10|5624.73|5624.13|5624.73|5624.13|5624.73|5624.13|5624.73|5624.13|12
1721016580000|2024-07-15 04:09:40|||||||||5
1721016600000|2024-07-15 04:10:00|5624.6|5624|5624.73|5624.13|5624.73|5624.13|5624.6|5624|12
1721016650000|2024-07-15 04:10:50|5624.48|5623.88|5624.48|5623.88|5624.48|5623.88|5624.48|5623.88|14
1721016670000|2024-07-15 04:11:10|5624.35|5623.75|5624.23|5623.63|5624.48|5623.88|5624.23|5623.63|16
1721016690000|2024-07-15 04:11:30|||||||||5
1721016700000|2024-07-15 04:11:40|5624.1|5623.5|5623.98|5623.38|5624.1|5623.5|5623.98|5623.38|37
1721016740000|2024-07-15 04:12:20|5624.23|5623.63|5624.23|5623.63|5624.23|5623.63|5624.23|5623.63|15
1721016760000|2024-07-15 04:12:40|||||||||26
1721016770000|2024-07-15 04:12:50|||||||||4
1721016780000|2024-07-15 04:13:00|5624.35|5623.75|5624.35|5623.75|5624.35|5623.75|5624.35|5623.75|11
1721016790000|2024-07-15 04:13:10|5624.23|5623.63|5624.23|5623.63|5624.23|5623.63|5624.23|5623.63|1
1721016910000|2024-07-15 04:15:10|||||||||9
1721016920000|2024-07-15 04:15:20|||||||||1
1721016930000|2024-07-15 04:15:30|5624.35|5623.75|5624.23|5623.63|5624.35|5623.75|5624.23|5623.63|24
1721016940000|2024-07-15 04:15:40|5624.35|5623.75|5624.48|5623.88|5624.48|5623.88|5624.35|5623.75|6
1721016980000|2024-07-15 04:16:20|5624.35|5623.75|5624.23|5623.63|5624.35|5623.75|5624.23|5623.63|31
1721017030000|2024-07-15 04:17:10|5623.98|5623.38|5623.98|5623.38|5623.98|5623.38|5623.98|5623.38|10
1721017070000|2024-07-15 04:17:50|||||||||6
1721017090000|2024-07-15 04:18:10|5623.85|5623.25|5623.98|5623.38|5623.98|5623.38|5623.85|5623.25|14
1721017130000|2024-07-15 04:18:50|||||||||2
1721017140000|2024-07-15 04:19:00|||||||||1
1721017190000|2024-07-15 04:19:50|5624.23|5623.63|5624.23|5623.63|5624.23|5623.63|5624.23|5623.63|18
1721017260000|2024-07-15 04:21:00|5624.1|5623.5|5623.98|5623.38|5624.1|5623.5|5623.98|5623.38|6
1721017280000|2024-07-15 04:21:20|||||||||2
1721017300000|2024-07-15 04:21:40|5624.1|5623.5|5624.23|5623.63|5624.23|5623.63|5624.1|5623.5|7
1721017310000|2024-07-15 04:21:50|||||||||1
1721017320000|2024-07-15 04:22:00|5624.1|5623.5|5624.23|5623.63|5624.23|5623.63|5624.1|5623.5|2
1721017360000|2024-07-15 04:22:40|5624.35|5623.75|5624.48|5623.88|5624.48|5623.88|5624.35|5623.75|14
1721017370000|2024-07-15 04:22:50|5624.35|5623.75|5624.48|5623.88|5624.48|5623.88|5624.35|5623.75|11
1721017380000|2024-07-15 04:23:00|5624.35|5623.75|5624.48|5623.88|5624.48|5623.88|5624.35|5623.75|0
1721017390000|2024-07-15 04:23:10|||||||||2
1721017400000|2024-07-15 04:23:20|||||||||1
1721017490000|2024-07-15 04:24:50|||||||||17
1721017500000|2024-07-15 04:25:00|5624.23|5623.63|5624.23|5623.63|5624.23|5623.63|5624.23|5623.63|16
1721017520000|2024-07-15 04:25:20|5624.35|5623.75|5624.48|5623.88|5624.48|5623.88|5624.35|5623.75|12
1721017550000|2024-07-15 04:25:50|5624.35|5623.75|5624.23|5623.63|5624.48|5623.88|5624.23|5623.63|13
1721017580000|2024-07-15 04:26:20|5624.35|5623.75|5624.48|5623.88|5624.48|5623.88|5624.35|5623.75|7
1721017630000|2024-07-15 04:27:10|5624.35|5623.75|5624.35|5623.75|5624.35|5623.75|5624.35|5623.75|12
1721017650000|2024-07-15 04:27:30|5624.48|5623.88|5624.48|5623.88|5624.48|5623.88|5624.48|5623.88|0
1721017680000|2024-07-15 04:28:00|||||||||6
1721017690000|2024-07-15 04:28:10|||||||||1
1721017780000|2024-07-15 04:29:40|||||||||5
1721017790000|2024-07-15 04:29:50|||||||||1
1721017800000|2024-07-15 04:30:00|5624.6|5624|5624.48|5623.88|5624.73|5624.13|5624.48|5623.88|11
1721017860000|2024-07-15 04:31:00|||||||||2
1721017870000|2024-07-15 04:31:10|||||||||4
1721017880000|2024-07-15 04:31:20|||||||||1
1721017890000|2024-07-15 04:31:30|||||||||1
1721017900000|2024-07-15 04:31:40|||||||||1
1721017910000|2024-07-15 04:31:50|||||||||3
1721017920000|2024-07-15 04:32:00|5624.6|5624|5624.73|5624.13|5624.73|5624.13|5624.6|5624|10
1721017930000|2024-07-15 04:32:10|||||||||4
1721017950000|2024-07-15 04:32:30|||||||||12
1721017960000|2024-07-15 04:32:40|||||||||2
1721017970000|2024-07-15 04:32:50|5624.85|5624.25|5625.23|5624.63|5625.23|5624.63|5624.85|5624.25|44
1721017980000|2024-07-15 04:33:00|5625.35|5624.75|5625.48|5624.88|5625.48|5624.88|5625.23|5624.63|87
1721017990000|2024-07-15 04:33:10|5625.73|5625.13|5625.48|5624.88|5625.73|5625.13|5625.48|5624.88|19
1721018000000|2024-07-15 04:33:20|5625.6|5625|5625.73|5625.13|5625.73|5625.13|5625.6|5625|39
1721018010000|2024-07-15 04:33:30|5625.6|5625|5625.48|5624.88|5625.6|5625|5625.48|5624.88|31
1721018020000|2024-07-15 04:33:40|5625.6|5625|5625.48|5624.88|5625.6|5625|5625.48|5624.88|1
1721018040000|2024-07-15 04:34:00|||||||||6
1721018050000|2024-07-15 04:34:10|5625.73|5625.13|5625.73|5625.13|5625.73|5625.13|5625.73|5625.13|3
1721018090000|2024-07-15 04:34:50|||||||||34
1721018100000|2024-07-15 04:35:00|||||||||22
1721018130000|2024-07-15 04:35:30|||||||||21
1721018160000|2024-07-15 04:36:00|5625.85|5625.25|5625.98|5625.38|5625.98|5625.38|5625.85|5625.25|55
1721018170000|2024-07-15 04:36:10|5625.73|5625.13|5625.73|5625.13|5625.73|5625.13|5625.73|5625.13|17
1721018180000|2024-07-15 04:36:20|||||||||1
1721018200000|2024-07-15 04:36:40|5625.48|5624.88|5625.48|5624.88|5625.48|5624.88|5625.48|5624.88|15
1721018220000|2024-07-15 04:37:00|5625.6|5625|5625.73|5625.13|5625.73|5625.13|5625.6|5625|13
1721018240000|2024-07-15 04:37:20|||||||||2
1721018250000|2024-07-15 04:37:30|5625.85|5625.25|5625.98|5625.38|5625.98|5625.38|5625.85|5625.25|7
1721018260000|2024-07-15 04:37:40|||||||||4
1721018270000|2024-07-15 04:37:50|||||||||1
1721018280000|2024-07-15 04:38:00|||||||||8
1721018290000|2024-07-15 04:38:10|||||||||1
1721018300000|2024-07-15 04:38:20|5625.73|5625.13|5625.98|5625.38|5625.98|5625.38|5625.73|5625.13|21
1721018310000|2024-07-15 04:38:30|5625.73|5625.13|5625.73|5625.13|5625.73|5625.13|5625.73|5625.13|11
1721018320000|2024-07-15 04:38:40|5625.85|5625.25|5625.98|5625.38|5625.98|5625.38|5625.85|5625.25|7
1721018330000|2024-07-15 04:38:50|5625.85|5625.25|5625.73|5625.13|5625.85|5625.25|5625.73|5625.13|4
1721018340000|2024-07-15 04:39:00|5625.48|5624.88|5625.48|5624.88|5625.48|5624.88|5625.35|5624.75|68
1721018350000|2024-07-15 04:39:10|||||||||6
1721018370000|2024-07-15 04:39:30|||||||||3
1721018400000|2024-07-15 04:40:00|||||||||53
1721018420000|2024-07-15 04:40:20|5625.35|5624.75|5625.23|5624.63|5625.35|5624.75|5625.23|5624.63|27
1721018440000|2024-07-15 04:40:40|||||||||6
1721018470000|2024-07-15 04:41:10|||||||||4
1721018480000|2024-07-15 04:41:20|||||||||1
1721018490000|2024-07-15 04:41:30|||||||||6
1721018500000|2024-07-15 04:41:40|5625.1|5624.5|5624.98|5624.38|5625.23|5624.63|5624.98|5624.38|46
1721018520000|2024-07-15 04:42:00|5625.1|5624.5|5625.23|5624.63|5625.23|5624.63|5625.1|5624.5|20
1721018540000|2024-07-15 04:42:20|||||||||22
1721018550000|2024-07-15 04:42:30|5625.35|5624.75|5625.48|5624.88|5625.48|5624.88|5625.35|5624.75|5
1721018560000|2024-07-15 04:42:40|||||||||9
1721018590000|2024-07-15 04:43:10|||||||||1
1721018640000|2024-07-15 04:44:00|5625.73|5625.13|5625.73|5625.13|5625.73|5625.13|5625.73|5625.13|22
1721018660000|2024-07-15 04:44:20|5625.6|5625|5625.48|5624.88|5625.6|5625|5625.48|5624.88|13
1721018700000|2024-07-15 04:45:00|5625.6|5625|5625.48|5624.88|5625.6|5625|5625.48|5624.88|18
1721018720000|2024-07-15 04:45:20|||||||||2
1721018740000|2024-07-15 04:45:40|5625.6|5625|5625.48|5624.88|5625.6|5625|5625.48|5624.88|6
1721018790000|2024-07-15 04:46:30|||||||||8
1721018830000|2024-07-15 04:47:10|5625.23|5624.63|5624.98|5624.38|5625.23|5624.63|5624.98|5624.38|42
1721018840000|2024-07-15 04:47:20|5625.1|5624.5|5625.23|5624.63|5625.23|5624.63|5625.1|5624.5|22
1721018850000|2024-07-15 04:47:30|||||||||1
1721018880000|2024-07-15 04:48:00|||||||||3
1721018920000|2024-07-15 04:48:40|5625.1|5624.5|5625.23|5624.63|5625.23|5624.63|5625.1|5624.5|12
1721018940000|2024-07-15 04:49:00|||||||||1
1721019030000|2024-07-15 04:50:30|||||||||4
1721019050000|2024-07-15 04:50:50|5625.48|5624.88|5625.23|5624.63|5625.48|5624.88|5625.23|5624.63|35
1721019070000|2024-07-15 04:51:10|5625.35|5624.75|5625.48|5624.88|5625.48|5624.88|5625.35|5624.75|6
1721019100000|2024-07-15 04:51:40|5625.35|5624.75|5625.48|5624.88|5625.48|5624.88|5625.35|5624.75|5
1721019160000|2024-07-15 04:52:40|||||||||1
1721019180000|2024-07-15 04:53:00|5625.35|5624.75|5625.48|5624.88|5625.48|5624.88|5625.35|5624.75|11
1721019240000|2024-07-15 04:54:00|5625.73|5625.13|5625.73|5625.13|5625.73|5625.13|5625.73|5625.13|12
1721019250000|2024-07-15 04:54:10|||||||||1
1721019280000|2024-07-15 04:54:40|5625.85|5625.25|5625.98|5625.38|5625.98|5625.38|5625.85|5625.25|12
1721019310000|2024-07-15 04:55:10|5626.1|5625.5|5626.23|5625.63|5626.23|5625.63|5626.1|5625.5|6
1721019320000|2024-07-15 04:55:20|||||||||12
1721019340000|2024-07-15 04:55:40|||||||||5
1721019350000|2024-07-15 04:55:50|5626.1|5625.5|5625.73|5625.13|5626.1|5625.5|5625.73|5625.13|74
1721019360000|2024-07-15 04:56:00|5625.85|5625.25|5625.98|5625.38|5625.98|5625.38|5625.85|5625.25|30
1721019390000|2024-07-15 04:56:30|5625.73|5625.13|5625.73|5625.13|5625.73|5625.13|5625.73|5625.13|13
1721019440000|2024-07-15 04:57:20|5625.23|5624.63|5625.48|5624.88|5625.48|5624.88|5625.23|5624.63|118
1721019450000|2024-07-15 04:57:30|5625.35|5624.75|5625.23|5624.63|5625.35|5624.75|5625.23|5624.63|23
1721019480000|2024-07-15 04:58:00|5625.48|5624.88|5625.48|5624.88|5625.48|5624.88|5625.48|5624.88|8
1721019520000|2024-07-15 04:58:40|5625.73|5625.13|5625.48|5624.88|5625.73|5625.13|5625.48|5624.88|42
1721019530000|2024-07-15 04:58:50|||||||||1
1721019550000|2024-07-15 04:59:10|5625.73|5625.13|5625.73|5625.13|5625.73|5625.13|5625.73|5625.13|15
1721019560000|2024-07-15 04:59:20|5625.6|5625|5625.73|5625.13|5625.73|5625.13|5625.6|5625|11
1721019580000|2024-07-15 04:59:40|5625.48|5624.88|5625.48|5624.88|5625.48|5624.88|5625.48|5624.88|5
1721019590000|2024-07-15 04:59:50|5625.6|5625|5625.73|5625.13|5625.73|5625.13|5625.6|5625|9
1721019600000|2024-07-15 05:00:00|5625.6|5625|5625.48|5624.88|5625.73|5625.13|5625.48|5624.88|17
1721019610000|2024-07-15 05:00:10|5625.6|5625|5625.48|5624.88|5625.73|5625.13|5625.48|5624.88|14
1721019630000|2024-07-15 05:00:30|5625.23|5624.63|5625.48|5624.88|5625.48|5624.88|5625.23|5624.63|29
1721019640000|2024-07-15 05:00:40|5625.35|5624.75|5625.48|5624.88|5625.48|5624.88|5625.23|5624.63|8
1721019650000|2024-07-15 05:00:50|5625.35|5624.75|5625.48|5624.88|5625.48|5624.88|5625.23|5624.63|10
1721019660000|2024-07-15 05:01:00|5625.23|5624.63|5625.35|5624.75|5625.35|5624.75|5625.23|5624.63|6
1721019670000|2024-07-15 05:01:10|5625.23|5624.63|5625.35|5624.75|5625.35|5624.75|5625.23|5624.63|8
1721019680000|2024-07-15 05:01:20|5625.23|5624.63|5625.48|5624.88|5625.48|5624.88|5625.23|5624.63|5
1721019710000|2024-07-15 05:01:50|5625.6|5625|5625.73|5625.13|5625.73|5625.13|5625.6|5625|16
1721019720000|2024-07-15 05:02:00|||||||||3
1721019750000|2024-07-15 05:02:30|||||||||1
1721019760000|2024-07-15 05:02:40|||||||||1
1721019780000|2024-07-15 05:03:00|||||||||4
1721019810000|2024-07-15 05:03:30|5625.85|5625.25|5625.73|5625.13|5625.85|5625.25|5625.73|5625.13|20
1721019820000|2024-07-15 05:03:40|5625.85|5625.25|5625.98|5625.38|5625.98|5625.38|5625.85|5625.25|1
1721019840000|2024-07-15 05:04:00|5625.85|5625.25|5625.73|5625.13|5625.85|5625.25|5625.73|5625.13|21
1721019860000|2024-07-15 05:04:20|5625.6|5625|5625.48|5624.88|5625.6|5625|5625.48|5624.88|10
1721019880000|2024-07-15 05:04:40|5625.6|5625|5625.48|5624.88|5625.73|5625.13|5625.48|5624.88|23
1721019890000|2024-07-15 05:04:50|5625.35|5624.75|5625.23|5624.63|5625.35|5624.75|5625.23|5624.63|14
1721019900000|2024-07-15 05:05:00|5625.35|5624.75|5625.23|5624.63|5625.35|5624.75|5625.23|5624.63|14
1721019910000|2024-07-15 05:05:10|5625.35|5624.75|5625.48|5624.88|5625.48|5624.88|5625.35|5624.75|10
1721019930000|2024-07-15 05:05:30|||||||||2
1721019940000|2024-07-15 05:05:40|5625.35|5624.75|5625.23|5624.63|5625.48|5624.88|5625.23|5624.63|12
1721019960000|2024-07-15 05:06:00|5624.98|5624.38|5625.23|5624.63|5625.23|5624.63|5624.98|5624.38|46
1721019970000|2024-07-15 05:06:10|5625.1|5624.5|5624.98|5624.38|5625.1|5624.5|5624.98|5624.38|5
1721019980000|2024-07-15 05:06:20|5625.1|5624.5|5625.1|5624.5|5625.23|5624.63|5624.98|5624.38|4
1721019990000|2024-07-15 05:06:30|5625.23|5624.63|5624.98|5624.38|5625.23|5624.63|5624.98|5624.38|10
1721020000000|2024-07-15 05:06:40|5625.1|5624.5|5625.23|5624.63|5625.23|5624.63|5625.1|5624.5|5
1721020010000|2024-07-15 05:06:50|||||||||4
1721020020000|2024-07-15 05:07:00|||||||||1
1721020040000|2024-07-15 05:07:20|||||||||7
1721020050000|2024-07-15 05:07:30|5625.48|5624.88|5625.48|5624.88|5625.48|5624.88|5625.48|5624.88|16
1721020080000|2024-07-15 05:08:00|||||||||3
1721020090000|2024-07-15 05:08:10|5625.6|5625|5625.6|5625|5625.73|5625.13|5625.48|5624.88|19
1721020110000|2024-07-15 05:08:30|5625.48|5624.88|5625.48|5624.88|5625.48|5624.88|5625.48|5624.88|0
1721020120000|2024-07-15 05:08:40|||||||||1
1721020130000|2024-07-15 05:08:50|5625.6|5625|5625.6|5625|5625.73|5625.13|5625.6|5625|20
1721020140000|2024-07-15 05:09:00|5625.48|5624.88|5625.73|5625.13|5625.73|5625.13|5625.48|5624.88|3
1721020160000|2024-07-15 05:09:20|||||||||1
1721020200000|2024-07-15 05:10:00|5625.85|5625.25|5625.98|5625.38|5625.98|5625.38|5625.85|5625.25|11
1721020240000|2024-07-15 05:10:40|5626.23|5625.63|5626.23|5625.63|5626.23|5625.63|5626.23|5625.63|26
1721020250000|2024-07-15 05:10:50|||||||||5
1721020260000|2024-07-15 05:11:00|5626.48|5625.88|5626.48|5625.88|5626.48|5625.88|5626.48|5625.88|43
1721020270000|2024-07-15 05:11:10|5626.35|5625.75|5626.48|5625.88|5626.48|5625.88|5626.23|5625.63|24
1721020290000|2024-07-15 05:11:30|||||||||4
1721020310000|2024-07-15 05:11:50|5626.73|5626.13|5626.73|5626.13|5626.73|5626.13|5626.73|5626.13|45
1721020320000|2024-07-15 05:12:00|||||||||30
1721020330000|2024-07-15 05:12:10|||||||||2
1721020340000|2024-07-15 05:12:20|||||||||1
1721020350000|2024-07-15 05:12:30|||||||||11
1721020360000|2024-07-15 05:12:40|||||||||38
1721020370000|2024-07-15 05:12:50|5626.48|5625.88|5626.48|5625.88|5626.48|5625.88|5626.48|5625.88|44
1721020380000|2024-07-15 05:13:00|5626.6|5626|5626.48|5625.88|5626.6|5626|5626.48|5625.88|6
1721020400000|2024-07-15 05:13:20|5626.6|5626|5626.48|5625.88|5626.73|5626.13|5626.48|5625.88|24
1721020420000|2024-07-15 05:13:40|5626.6|5626|5626.73|5626.13|5626.73|5626.13|5626.6|5626|16
1721020440000|2024-07-15 05:14:00|5626.6|5626|5626.48|5625.88|5626.6|5626|5626.48|5625.88|9
1721020450000|2024-07-15 05:14:10|5626.35|5625.75|5626.23|5625.63|5626.35|5625.75|5626.23|5625.63|11
1721020460000|2024-07-15 05:14:20|5626.48|5625.88|5626.48|5625.88|5626.48|5625.88|5626.48|5625.88|5
1721020470000|2024-07-15 05:14:30|5626.35|5625.75|5626.23|5625.63|5626.35|5625.75|5626.23|5625.63|9
1721020480000|2024-07-15 05:14:40|5626.48|5625.88|5626.23|5625.63|5626.48|5625.88|5626.23|5625.63|11
1721020500000|2024-07-15 05:15:00|5625.98|5625.38|5625.98|5625.38|5625.98|5625.38|5625.98|5625.38|42
1721020520000|2024-07-15 05:15:20|5626.23|5625.63|5626.23|5625.63|5626.23|5625.63|5626.23|5625.63|7
1721020550000|2024-07-15 05:15:50|||||||||11
1721020560000|2024-07-15 05:16:00|||||||||22
1721020590000|2024-07-15 05:16:30|5626.1|5625.5|5625.98|5625.38|5626.23|5625.63|5625.98|5625.38|28
1721020610000|2024-07-15 05:16:50|||||||||1
1721020620000|2024-07-15 05:17:00|5625.85|5625.25|5625.98|5625.38|5625.98|5625.38|5625.73|5625.13|32
1721020630000|2024-07-15 05:17:10|5625.85|5625.25|5625.73|5625.13|5625.98|5625.38|5625.73|5625.13|6
1721020640000|2024-07-15 05:17:20|5625.85|5625.25|5625.73|5625.13|5625.98|5625.38|5625.73|5625.13|21
1721020660000|2024-07-15 05:17:40|5625.85|5625.25|5625.85|5625.25|5625.85|5625.25|5625.73|5625.13|14
1721020670000|2024-07-15 05:17:50|5625.73|5625.13|5625.73|5625.13|5625.85|5625.25|5625.73|5625.13|3
1721020720000|2024-07-15 05:18:40|||||||||15
1721020740000|2024-07-15 05:19:00|5625.6|5625|5625.48|5624.88|5625.6|5625|5625.48|5624.88|25
1721020780000|2024-07-15 05:19:40|5625.6|5625|5625.6|5625|5625.6|5625|5625.6|5625|20
1721020790000|2024-07-15 05:19:50|5625.48|5624.88|5625.48|5624.88|5625.73|5625.13|5625.48|5624.88|12
1721020800000|2024-07-15 05:20:00|5625.6|5625|5625.48|5624.88|5625.6|5625|5625.48|5624.88|0
1721020810000|2024-07-15 05:20:10|5625.6|5625|5625.73|5625.13|5625.73|5625.13|5625.6|5625|25
1721020820000|2024-07-15 05:20:20|5625.6|5625|5625.48|5624.88|5625.6|5625|5625.48|5624.88|8
1721020830000|2024-07-15 05:20:30|||||||||7
1721020840000|2024-07-15 05:20:40|||||||||11
1721020870000|2024-07-15 05:21:10|5625.6|5625|5625.73|5625.13|5625.73|5625.13|5625.6|5625|48
1721020880000|2024-07-15 05:21:20|5625.85|5625.25|5625.98|5625.38|5625.98|5625.38|5625.85|5625.25|18
1721020890000|2024-07-15 05:21:30|5626.1|5625.5|5626.23|5625.63|5626.23|5625.63|5626.1|5625.5|30
1721020900000|2024-07-15 05:21:40|5626.48|5625.88|5626.48|5625.88|5626.48|5625.88|5626.48|5625.88|6
1721020910000|2024-07-15 05:21:50|5626.35|5625.75|5626.48|5625.88|5626.48|5625.88|5626.35|5625.75|8
1721020920000|2024-07-15 05:22:00|5626.35|5625.75|5626.23|5625.63|5626.48|5625.88|5626.23|5625.63|9
1721020960000|2024-07-15 05:22:40|||||||||1
1721020970000|2024-07-15 05:22:50|5626.35|5625.75|5626.48|5625.88|5626.48|5625.88|5626.35|5625.75|11
1721020980000|2024-07-15 05:23:00|5626.73|5626.13|5626.48|5625.88|5626.73|5626.13|5626.48|5625.88|22
1721020990000|2024-07-15 05:23:10|||||||||2
1721021000000|2024-07-15 05:23:20|||||||||2
1721021010000|2024-07-15 05:23:30|||||||||1
1721021020000|2024-07-15 05:23:40|5626.6|5626|5626.48|5625.88|5626.6|5626|5626.48|5625.88|14
1721021030000|2024-07-15 05:23:50|||||||||1
1721021040000|2024-07-15 05:24:00|5626.6|5626|5626.48|5625.88|5626.73|5626.13|5626.48|5625.88|16
1721021050000|2024-07-15 05:24:10|5626.6|5626|5626.6|5626|5626.6|5626|5626.6|5626|0
1721021060000|2024-07-15 05:24:20|5626.73|5626.13|5626.48|5625.88|5626.73|5626.13|5626.48|5625.88|19
1721021090000|2024-07-15 05:24:50|5626.35|5625.75|5626.35|5625.75|5626.48|5625.88|5626.35|5625.75|34
1721021100000|2024-07-15 05:25:00|5626.48|5625.88|5626.23|5625.63|5626.48|5625.88|5626.23|5625.63|10
1721021110000|2024-07-15 05:25:10|||||||||2
1721021130000|2024-07-15 05:25:30|||||||||71
1721021140000|2024-07-15 05:25:40|5626.35|5625.75|5626.48|5625.88|5626.48|5625.88|5626.35|5625.75|5
1721021160000|2024-07-15 05:26:00|||||||||3
1721021170000|2024-07-15 05:26:10|||||||||1
1721021180000|2024-07-15 05:26:20|5626.73|5626.13|5626.73|5626.13|5626.73|5626.13|5626.6|5626|49
1721021190000|2024-07-15 05:26:30|5626.48|5625.88|5626.48|5625.88|5626.48|5625.88|5626.48|5625.88|8
1721021200000|2024-07-15 05:26:40|||||||||1
1721021260000|2024-07-15 05:27:40|5626.35|5625.75|5626.48|5625.88|5626.48|5625.88|5626.23|5625.63|18
1721021280000|2024-07-15 05:28:00|5626.35|5625.75|5626.48|5625.88|5626.48|5625.88|5626.35|5625.75|8
1721021290000|2024-07-15 05:28:10|5626.35|5625.75|5626.23|5625.63|5626.35|5625.75|5626.23|5625.63|1
1721021300000|2024-07-15 05:28:20|||||||||1
1721021310000|2024-07-15 05:28:30|5626.48|5625.88|5626.48|5625.88|5626.48|5625.88|5626.48|5625.88|20
1721021320000|2024-07-15 05:28:40|5626.6|5626|5626.73|5626.13|5626.73|5626.13|5626.6|5626|10
1721021340000|2024-07-15 05:29:00|||||||||3
1721021350000|2024-07-15 05:29:10|||||||||1
1721021360000|2024-07-15 05:29:20|5626.98|5626.38|5626.98|5626.38|5626.98|5626.38|5626.98|5626.38|12
1721021390000|2024-07-15 05:29:50|5626.85|5626.25|5626.98|5626.38|5626.98|5626.38|5626.85|5626.25|15
1721021400000|2024-07-15 05:30:00|5626.73|5626.13|5626.98|5626.38|5627.23|5626.63|5626.73|5626.13|93
1721021410000|2024-07-15 05:30:10|5627.23|5626.63|5626.98|5626.38|5627.23|5626.63|5626.98|5626.38|30
1721021430000|2024-07-15 05:30:30|||||||||1
1721021450000|2024-07-15 05:30:50|||||||||5
1721021460000|2024-07-15 05:31:00|5626.85|5626.25|5626.98|5626.38|5626.98|5626.38|5626.73|5626.13|35
1721021470000|2024-07-15 05:31:10|||||||||5
1721021520000|2024-07-15 05:32:00|5627.1|5626.5|5627.23|5626.63|5627.23|5626.63|5627.1|5626.5|31
1721021530000|2024-07-15 05:32:10|5627.35|5626.75|5626.98|5626.38|5627.35|5626.75|5626.98|5626.38|48
1721021540000|2024-07-15 05:32:20|5626.73|5626.13|5626.73|5626.13|5626.85|5626.25|5626.48|5625.88|41
1721021560000|2024-07-15 05:32:40|5626.98|5626.38|5626.73|5626.13|5626.98|5626.38|5626.73|5626.13|29
1721021570000|2024-07-15 05:32:50|5626.6|5626|5626.73|5626.13|5626.73|5626.13|5626.6|5626|6
1721021580000|2024-07-15 05:33:00|5626.85|5626.25|5626.98|5626.38|5626.98|5626.38|5626.85|5626.25|29
1721021590000|2024-07-15 05:33:10|5626.85|5626.25|5626.73|5626.13|5626.85|5626.25|5626.73|5626.13|12
1721021600000|2024-07-15 05:33:20|||||||||1
1721021640000|2024-07-15 05:34:00|5626.6|5626|5626.48|5625.88|5626.6|5626|5626.48|5625.88|23
1721021650000|2024-07-15 05:34:10|||||||||8
1721021680000|2024-07-15 05:34:40|5626.73|5626.13|5626.73|5626.13|5626.73|5626.13|5626.6|5626|81
1721021690000|2024-07-15 05:34:50|5626.48|5625.88|5626.48|5625.88|5626.48|5625.88|5626.48|5625.88|11
1721021720000|2024-07-15 05:35:20|||||||||11
1721021730000|2024-07-15 05:35:30|5626.73|5626.13|5626.73|5626.13|5626.73|5626.13|5626.73|5626.13|8
1721021740000|2024-07-15 05:35:40|5626.98|5626.38|5626.73|5626.13|5626.98|5626.38|5626.73|5626.13|14
1721021760000|2024-07-15 05:36:00|5626.48|5625.88|5626.73|5626.13|5626.73|5626.13|5626.48|5625.88|22
1721021830000|2024-07-15 05:37:10|5626.85|5626.25|5626.98|5626.38|5626.98|5626.38|5626.85|5626.25|31
1721021840000|2024-07-15 05:37:20|5627.23|5626.63|5627.23|5626.63|5627.23|5626.63|5627.23|5626.63|8
1721021850000|2024-07-15 05:37:30|||||||||2
1721021860000|2024-07-15 05:37:40|5627.48|5626.88|5627.48|5626.88|5627.48|5626.88|5627.48|5626.88|15
1721021870000|2024-07-15 05:37:50|||||||||47
1721021890000|2024-07-15 05:38:10|5627.23|5626.63|5627.23|5626.63|5627.23|5626.63|5627.23|5626.63|6
1721021900000|2024-07-15 05:38:20|5627.35|5626.75|5627.48|5626.88|5627.48|5626.88|5627.35|5626.75|11
1721021910000|2024-07-15 05:38:30|5627.35|5626.75|5627.48|5626.88|5627.48|5626.88|5627.23|5626.63|37
1721021920000|2024-07-15 05:38:40|||||||||6
1721021930000|2024-07-15 05:38:50|||||||||3
1721021940000|2024-07-15 05:39:00|||||||||1
1721021990000|2024-07-15 05:39:50|||||||||2
1721022010000|2024-07-15 05:40:10|||||||||4
1721022020000|2024-07-15 05:40:20|||||||||1
1721022030000|2024-07-15 05:40:30|5627.6|5627|5627.6|5627|5627.6|5627|5627.6|5627|6
1721022040000|2024-07-15 05:40:40|5627.73|5627.13|5627.48|5626.88|5627.73|5627.13|5627.48|5626.88|77
1721022050000|2024-07-15 05:40:50|5627.6|5627|5627.73|5627.13|5627.73|5627.13|5627.48|5626.88|37
1721022060000|2024-07-15 05:41:00|5627.48|5626.88|5627.73|5627.13|5627.73|5627.13|5627.48|5626.88|10
1721022070000|2024-07-15 05:41:10|5627.6|5627|5627.48|5626.88|5627.6|5627|5627.48|5626.88|6
1721022080000|2024-07-15 05:41:20|5627.98|5627.38|5628.23|5627.63|5628.23|5627.63|5627.98|5627.38|297
1721022090000|2024-07-15 05:41:30|||||||||21
1721022100000|2024-07-15 05:41:40|||||||||8
1721022110000|2024-07-15 05:41:50|5628.1|5627.5|5628.23|5627.63|5628.23|5627.63|5627.98|5627.38|9
1721022120000|2024-07-15 05:42:00|||||||||4
1721022130000|2024-07-15 05:42:10|5627.98|5627.38|5627.98|5627.38|5627.98|5627.38|5627.98|5627.38|32
1721022140000|2024-07-15 05:42:20|5628.1|5627.5|5627.98|5627.38|5628.1|5627.5|5627.98|5627.38|12
1721022150000|2024-07-15 05:42:30|||||||||13
1721022170000|2024-07-15 05:42:50|5628.1|5627.5|5628.23|5627.63|5628.23|5627.63|5628.1|5627.5|18
1721022180000|2024-07-15 05:43:00|||||||||2
1721022200000|2024-07-15 05:43:20|5628.35|5627.75|5628.48|5627.88|5628.48|5627.88|5628.35|5627.75|63
1721022210000|2024-07-15 05:43:30|5628.6|5628|5628.48|5627.88|5628.6|5628|5628.48|5627.88|57
1721022220000|2024-07-15 05:43:40|5628.73|5628.13|5628.73|5628.13|5628.73|5628.13|5628.73|5628.13|29
1721022240000|2024-07-15 05:44:00|5628.48|5627.88|5628.48|5627.88|5628.48|5627.88|5628.48|5627.88|19
1721022250000|2024-07-15 05:44:10|5628.73|5628.13|5628.48|5627.88|5628.73|5628.13|5628.48|5627.88|14
1721022260000|2024-07-15 05:44:20|5628.6|5628|5628.48|5627.88|5628.6|5628|5628.48|5627.88|12
1721022270000|2024-07-15 05:44:30|5628.6|5628|5628.48|5627.88|5628.73|5628.13|5628.48|5627.88|15
1721022280000|2024-07-15 05:44:40|5628.6|5628|5628.48|5627.88|5628.73|5628.13|5628.48|5627.88|58
1721022300000|2024-07-15 05:45:00|||||||||2
1721022330000|2024-07-15 05:45:30|5628.23|5627.63|5628.23|5627.63|5628.23|5627.63|5628.23|5627.63|49
1721022380000|2024-07-15 05:46:20|5628.35|5627.75|5628.23|5627.63|5628.48|5627.88|5628.23|5627.63|16
1721022390000|2024-07-15 05:46:30|5628.35|5627.75|5628.48|5627.88|5628.48|5627.88|5628.35|5627.75|5
1721022400000|2024-07-15 05:46:40|||||||||1
1721022420000|2024-07-15 05:47:00|5628.6|5628|5628.73|5628.13|5628.73|5628.13|5628.6|5628|16
1721022430000|2024-07-15 05:47:10|5628.6|5628|5628.48|5627.88|5628.73|5628.13|5628.48|5627.88|17
1721022450000|2024-07-15 05:47:30|||||||||4
1721022460000|2024-07-15 05:47:40|||||||||1
1721022480000|2024-07-15 05:48:00|5628.6|5628|5628.73|5628.13|5628.73|5628.13|5628.6|5628|5
1721022490000|2024-07-15 05:48:10|5628.6|5628|5628.6|5628|5628.73|5628.13|5628.48|5627.88|54
1721022500000|2024-07-15 05:48:20|5628.73|5628.13|5628.73|5628.13|5628.73|5628.13|5628.73|5628.13|6
1721022520000|2024-07-15 05:48:40|||||||||4
1721022540000|2024-07-15 05:49:00|||||||||8
1721022550000|2024-07-15 05:49:10|5628.48|5627.88|5628.48|5627.88|5628.48|5627.88|5628.48|5627.88|50
1721022580000|2024-07-15 05:49:40|||||||||21
1721022620000|2024-07-15 05:50:20|||||||||9
1721022650000|2024-07-15 05:50:50|||||||||6
1721022660000|2024-07-15 05:51:00|||||||||14
1721022670000|2024-07-15 05:51:10|5628.35|5627.75|5628.48|5627.88|5628.48|5627.88|5628.35|5627.75|29
1721022680000|2024-07-15 05:51:20|||||||||2
1721022690000|2024-07-15 05:51:30|5628.35|5627.75|5628.23|5627.63|5628.35|5627.75|5628.23|5627.63|33
1721022700000|2024-07-15 05:51:40|5628.48|5627.88|5628.48|5627.88|5628.48|5627.88|5628.23|5627.63|23
1721022710000|2024-07-15 05:51:50|5628.35|5627.75|5628.23|5627.63|5628.48|5627.88|5628.23|5627.63|14
1721022720000|2024-07-15 05:52:00|||||||||1
1721022730000|2024-07-15 05:52:10|||||||||1
1721022750000|2024-07-15 05:52:30|5628.35|5627.75|5628.48|5627.88|5628.48|5627.88|5628.35|5627.75|64
1721022760000|2024-07-15 05:52:40|||||||||9
1721022790000|2024-07-15 05:53:10|||||||||8
1721022840000|2024-07-15 05:54:00|5628.6|5628|5628.73|5628.13|5628.73|5628.13|5628.6|5628|29
1721022860000|2024-07-15 05:54:20|||||||||2
1721022870000|2024-07-15 05:54:30|5628.85|5628.25|5628.73|5628.13|5628.98|5628.38|5628.73|5628.13|178
1721022880000|2024-07-15 05:54:40|5628.85|5628.25|5628.73|5628.13|5628.98|5628.38|5628.73|5628.13|33
1721022890000|2024-07-15 05:54:50|||||||||5
1721022900000|2024-07-15 05:55:00|5628.98|5628.38|5628.98|5628.38|5628.98|5628.38|5628.98|5628.38|7
1721022910000|2024-07-15 05:55:10|||||||||5
1721022940000|2024-07-15 05:55:40|5628.73|5628.13|5628.73|5628.13|5628.73|5628.13|5628.73|5628.13|25
1721022950000|2024-07-15 05:55:50|5628.98|5628.38|5628.98|5628.38|5628.98|5628.38|5628.98|5628.38|23
1721022960000|2024-07-15 05:56:00|5628.85|5628.25|5628.73|5628.13|5628.98|5628.38|5628.73|5628.13|28
1721022970000|2024-07-15 05:56:10|||||||||6
1721022980000|2024-07-15 05:56:20|||||||||3
1721023050000|2024-07-15 05:57:30|||||||||4
1721023060000|2024-07-15 05:57:40|||||||||3
1721023070000|2024-07-15 05:57:50|||||||||31
1721023110000|2024-07-15 05:58:30|5628.48|5627.88|5628.48|5627.88|5628.48|5627.88|5628.48|5627.88|10
1721023120000|2024-07-15 05:58:40|||||||||2
1721023140000|2024-07-15 05:59:00|||||||||9
1721023150000|2024-07-15 05:59:10|||||||||87
1721023160000|2024-07-15 05:59:20|||||||||1
1721023180000|2024-07-15 05:59:40|||||||||51
1721023190000|2024-07-15 05:59:50|||||||||16
1721023200000|2024-07-15 06:00:00|5628.35|5627.75|5627.98|5627.38|5628.35|5627.75|5627.73|5627.13|120
1721023210000|2024-07-15 06:00:10|5627.73|5627.13|5627.85|5627.25|5627.98|5627.38|5627.73|5627.13|44
1721023220000|2024-07-15 06:00:20|5627.73|5627.13|5627.73|5627.13|5627.98|5627.38|5627.73|5627.13|38
1721023230000|2024-07-15 06:00:30|5627.85|5627.25|5627.98|5627.38|5627.98|5627.38|5627.73|5627.13|35
1721023250000|2024-07-15 06:00:50|5628.1|5627.5|5628.23|5627.63|5628.23|5627.63|5627.98|5627.38|66
1721023260000|2024-07-15 06:01:00|5628.1|5627.5|5627.98|5627.38|5628.1|5627.5|5627.73|5627.13|87
1721023270000|2024-07-15 06:01:10|5628.23|5627.63|5627.98|5627.38|5628.23|5627.63|5627.98|5627.38|15
1721023280000|2024-07-15 06:01:20|5628.23|5627.63|5628.48|5627.88|5628.48|5627.88|5628.23|5627.63|32
1721023300000|2024-07-15 06:01:40|5628.73|5628.13|5628.48|5627.88|5628.73|5628.13|5628.48|5627.88|48
1721023310000|2024-07-15 06:01:50|5628.35|5627.75|5628.23|5627.63|5628.35|5627.75|5628.23|5627.63|41
1721023320000|2024-07-15 06:02:00|5628.35|5627.75|5627.98|5627.38|5628.35|5627.75|5627.98|5627.38|63
1721023330000|2024-07-15 06:02:10|||||||||14
1721023340000|2024-07-15 06:02:20|5627.85|5627.25|5627.73|5627.13|5627.98|5627.38|5627.73|5627.13|19
1721023350000|2024-07-15 06:02:30|5627.85|5627.25|5627.73|5627.13|5627.98|5627.38|5627.73|5627.13|66
1721023360000|2024-07-15 06:02:40|5627.48|5626.88|5627.98|5627.38|5627.98|5627.38|5627.48|5626.88|63
1721023370000|2024-07-15 06:02:50|5627.73|5627.13|5627.73|5627.13|5627.85|5627.25|5627.73|5627.13|27
1721023380000|2024-07-15 06:03:00|5627.6|5627|5627.48|5626.88|5627.73|5627.13|5627.48|5626.88|38
1721023390000|2024-07-15 06:03:10|5627.23|5626.63|5626.98|5626.38|5627.23|5626.63|5626.98|5626.38|161
1721023400000|2024-07-15 06:03:20|5627.1|5626.5|5627.48|5626.88|5627.48|5626.88|5627.1|5626.5|30
1721023410000|2024-07-15 06:03:30|5627.23|5626.63|5627.1|5626.5|5627.23|5626.63|5627.1|5626.5|23
1721023420000|2024-07-15 06:03:40|5627.23|5626.63|5627.48|5626.88|5627.48|5626.88|5627.23|5626.63|17
1721023430000|2024-07-15 06:03:50|5627.35|5626.75|5627.23|5626.63|5627.35|5626.75|5627.1|5626.5|20
1721023440000|2024-07-15 06:04:00|5627.48|5626.88|5627.48|5626.88|5627.48|5626.88|5627.48|5626.88|15
1721023450000|2024-07-15 06:04:10|5627.6|5627|5627.48|5626.88|5627.73|5627.13|5627.35|5626.75|44
1721023460000|2024-07-15 06:04:20|5627.23|5626.63|5627.23|5626.63|5627.23|5626.63|5627.23|5626.63|5
1721023470000|2024-07-15 06:04:30|5627.35|5626.75|5627.35|5626.75|5627.35|5626.75|5627.23|5626.63|22
1721023480000|2024-07-15 06:04:40|5627.48|5626.88|5627.48|5626.88|5627.48|5626.88|5627.23|5626.63|24
1721023490000|2024-07-15 06:04:50|5627.35|5626.75|5627.48|5626.88|5627.48|5626.88|5627.35|5626.75|18
1721023500000|2024-07-15 06:05:00|5627.73|5627.13|5627.73|5627.13|5627.73|5627.13|5627.48|5626.88|25
1721023510000|2024-07-15 06:05:10|5627.6|5627|5627.73|5627.13|5627.73|5627.13|5627.6|5627|13
1721023520000|2024-07-15 06:05:20|||||||||5
1721023540000|2024-07-15 06:05:40|5627.98|5627.38|5627.98|5627.38|5627.98|5627.38|5627.98|5627.38|17
1721023550000|2024-07-15 06:05:50|5627.85|5627.25|5627.85|5627.25|5627.98|5627.38|5627.73|5627.13|13
1721023560000|2024-07-15 06:06:00|5627.73|5627.13|5627.73|5627.13|5627.73|5627.13|5627.6|5627|30
1721023570000|2024-07-15 06:06:10|5627.6|5627|5627.73|5627.13|5627.73|5627.13|5627.6|5627|36
1721023580000|2024-07-15 06:06:20|||||||||11
1721023590000|2024-07-15 06:06:30|5627.85|5627.25|5627.85|5627.25|5627.85|5627.25|5627.85|5627.25|24
1721023600000|2024-07-15 06:06:40|5627.98|5627.38|5627.73|5627.13|5627.98|5627.38|5627.73|5627.13|3
1721023640000|2024-07-15 06:07:20|5627.85|5627.25|5627.85|5627.25|5627.98|5627.38|5627.73|5627.13|25
1721023650000|2024-07-15 06:07:30|5627.98|5627.38|5628.1|5627.5|5628.1|5627.5|5627.98|5627.38|1
1721023660000|2024-07-15 06:07:40|5627.98|5627.38|5628.23|5627.63|5628.23|5627.63|5627.98|5627.38|7
1721023670000|2024-07-15 06:07:50|5628.1|5627.5|5627.98|5627.38|5628.23|5627.63|5627.98|5627.38|27
1721023680000|2024-07-15 06:08:00|5627.85|5627.25|5627.98|5627.38|5627.98|5627.38|5627.73|5627.13|44
1721023690000|2024-07-15 06:08:10|5627.85|5627.25|5627.73|5627.13|5627.85|5627.25|5627.73|5627.13|13
1721023700000|2024-07-15 06:08:20|||||||||11
1721023710000|2024-07-15 06:08:30|||||||||4
1721023720000|2024-07-15 06:08:40|5627.6|5627|5627.48|5626.88|5627.73|5627.13|5627.48|5626.88|46
1721023740000|2024-07-15 06:09:00|5627.6|5627|5627.48|5626.88|5627.6|5627|5627.48|5626.88|20
1721023750000|2024-07-15 06:09:10|5627.6|5627|5627.48|5626.88|5627.73|5627.13|5627.48|5626.88|33
1721023760000|2024-07-15 06:09:20|||||||||2
1721023770000|2024-07-15 06:09:30|||||||||4
1721023780000|2024-07-15 06:09:40|||||||||1
1721023790000|2024-07-15 06:09:50|||||||||5
1721023800000|2024-07-15 06:10:00|||||||||2
1721023810000|2024-07-15 06:10:10|5627.6|5627|5627.48|5626.88|5627.73|5627.13|5627.48|5626.88|22
1721023820000|2024-07-15 06:10:20|5627.6|5627|5627.73|5627.13|5627.73|5627.13|5627.6|5627|8
1721023840000|2024-07-15 06:10:40|5627.98|5627.38|5627.98|5627.38|5627.98|5627.38|5627.85|5627.25|45
1721023860000|2024-07-15 06:11:00|5627.73|5627.13|5627.73|5627.13|5627.73|5627.13|5627.73|5627.13|15
1721023870000|2024-07-15 06:11:10|5627.85|5627.25|5627.98|5627.38|5627.98|5627.38|5627.85|5627.25|12
1721023890000|2024-07-15 06:11:30|||||||||22
1721023900000|2024-07-15 06:11:40|5628.23|5627.63|5628.23|5627.63|5628.23|5627.63|5627.98|5627.38|38
1721023910000|2024-07-15 06:11:50|5627.98|5627.38|5628.23|5627.63|5628.23|5627.63|5627.98|5627.38|16
1721023920000|2024-07-15 06:12:00|||||||||1
1721023940000|2024-07-15 06:12:20|5628.35|5627.75|5628.48|5627.88|5628.48|5627.88|5628.35|5627.75|40
1721023950000|2024-07-15 06:12:30|5628.73|5628.13|5628.73|5628.13|5628.85|5628.25|5628.48|5627.88|118
1721023960000|2024-07-15 06:12:40|5628.85|5628.25|5628.98|5628.38|5628.98|5628.38|5628.73|5628.13|40
1721023970000|2024-07-15 06:12:50|5628.85|5628.25|5628.98|5628.38|5628.98|5628.38|5628.73|5628.13|66
1721023980000|2024-07-15 06:13:00|||||||||6
1721023990000|2024-07-15 06:13:10|||||||||35
1721024000000|2024-07-15 06:13:20|5628.85|5628.25|5628.98|5628.38|5628.98|5628.38|5628.85|5628.25|9
1721024040000|2024-07-15 06:14:00|||||||||5
1721024050000|2024-07-15 06:14:10|||||||||1
1721024060000|2024-07-15 06:14:20|5628.85|5628.25|5628.73|5628.13|5628.85|5628.25|5628.73|5628.13|30
1721024070000|2024-07-15 06:14:30|||||||||2
1721024090000|2024-07-15 06:14:50|5628.6|5628|5628.48|5627.88|5628.6|5628|5628.48|5627.88|18
1721024100000|2024-07-15 06:15:00|5628.73|5628.13|5628.73|5628.13|5628.73|5628.13|5628.73|5628.13|17
1721024110000|2024-07-15 06:15:10|5628.48|5627.88|5628.73|5628.13|5628.73|5628.13|5628.48|5627.88|40
1721024120000|2024-07-15 06:15:20|5628.6|5628|5628.48|5627.88|5628.6|5628|5628.48|5627.88|41
1721024130000|2024-07-15 06:15:30|5628.35|5627.75|5628.23|5627.63|5628.35|5627.75|5628.23|5627.63|30
1721024140000|2024-07-15 06:15:40|||||||||6
1721024170000|2024-07-15 06:16:10|5628.35|5627.75|5628.48|5627.88|5628.48|5627.88|5628.35|5627.75|19
1721024180000|2024-07-15 06:16:20|5628.23|5627.63|5628.23|5627.63|5628.23|5627.63|5628.23|5627.63|16
1721024190000|2024-07-15 06:16:30|5628.35|5627.75|5628.48|5627.88|5628.48|5627.88|5628.35|5627.75|29
1721024200000|2024-07-15 06:16:40|5628.23|5627.63|5628.23|5627.63|5628.35|5627.75|5628.23|5627.63|27
1721024210000|2024-07-15 06:16:50|5628.35|5627.75|5628.48|5627.88|5628.48|5627.88|5628.35|5627.75|6
1721024220000|2024-07-15 06:17:00|5628.73|5628.13|5629.23|5628.63|5629.23|5628.63|5628.73|5628.13|112
1721024230000|2024-07-15 06:17:10|5628.98|5628.38|5629.23|5628.63|5629.23|5628.63|5628.98|5628.38|48
1721024240000|2024-07-15 06:17:20|5629.35|5628.75|5629.23|5628.63|5629.35|5628.75|5629.23|5628.63|24
1721024250000|2024-07-15 06:17:30|||||||||6
1721024260000|2024-07-15 06:17:40|||||||||1
1721024270000|2024-07-15 06:17:50|||||||||1
1721024280000|2024-07-15 06:18:00|5629.48|5628.88|5629.1|5628.5|5629.48|5628.88|5628.98|5628.38|74
1721024290000|2024-07-15 06:18:10|5629.23|5628.63|5628.98|5628.38|5629.23|5628.63|5628.98|5628.38|16
1721024300000|2024-07-15 06:18:20|5629.23|5628.63|5629.23|5628.63|5629.23|5628.63|5629.1|5628.5|7
1721024320000|2024-07-15 06:18:40|5629.48|5628.88|5629.48|5628.88|5629.48|5628.88|5629.23|5628.63|42
1721024330000|2024-07-15 06:18:50|5629.35|5628.75|5629.48|5628.88|5629.73|5629.13|5629.35|5628.75|34
1721024350000|2024-07-15 06:19:10|5629.73|5629.13|5629.48|5628.88|5629.73|5629.13|5629.48|5628.88|23
1721024360000|2024-07-15 06:19:20|||||||||4
1721024370000|2024-07-15 06:19:30|||||||||10
1721024390000|2024-07-15 06:19:50|||||||||5
1721024400000|2024-07-15 06:20:00|5629.6|5629|5629.73|5629.13|5629.73|5629.13|5629.6|5629|15
1721024410000|2024-07-15 06:20:10|5629.6|5629|5629.48|5628.88|5629.73|5629.13|5629.48|5628.88|12
1721024420000|2024-07-15 06:20:20|||||||||8
1721024430000|2024-07-15 06:20:30|5629.73|5629.13|5629.48|5628.88|5629.73|5629.13|5629.48|5628.88|61
1721024440000|2024-07-15 06:20:40|5629.73|5629.13|5629.48|5628.88|5629.73|5629.13|5629.48|5628.88|77
1721024450000|2024-07-15 06:20:50|5629.73|5629.13|5629.73|5629.13|5629.73|5629.13|5629.6|5629|13
1721024460000|2024-07-15 06:21:00|5629.6|5629|5629.73|5629.13|5629.73|5629.13|5629.48|5628.88|48
1721024480000|2024-07-15 06:21:20|||||||||5
1721024490000|2024-07-15 06:21:30|5629.48|5628.88|5629.6|5629|5629.6|5629|5629.48|5628.88|23
1721024500000|2024-07-15 06:21:40|5629.73|5629.13|5629.73|5629.13|5629.73|5629.13|5629.73|5629.13|0
1721024510000|2024-07-15 06:21:50|5629.98|5629.38|5629.85|5629.25|5629.98|5629.38|5629.73|5629.13|65
1721024520000|2024-07-15 06:22:00|5629.98|5629.38|5629.48|5628.88|5629.98|5629.38|5629.48|5628.88|25
1721024530000|2024-07-15 06:22:10|5629.6|5629|5629.48|5628.88|5629.73|5629.13|5629.48|5628.88|42
1721024540000|2024-07-15 06:22:20|5629.6|5629|5629.48|5628.88|5629.6|5629|5629.48|5628.88|30
1721024550000|2024-07-15 06:22:30|5629.23|5628.63|5629.23|5628.63|5629.23|5628.63|5629.23|5628.63|29
1721024560000|2024-07-15 06:22:40|5629.1|5628.5|5628.98|5628.38|5629.1|5628.5|5628.98|5628.38|38
1721024580000|2024-07-15 06:23:00|5628.85|5628.25|5628.73|5628.13|5628.85|5628.25|5628.73|5628.13|61
1721024590000|2024-07-15 06:23:10|5628.6|5628|5628.73|5628.13|5628.73|5628.13|5628.6|5628|31
1721024600000|2024-07-15 06:23:20|5628.85|5628.25|5628.73|5628.13|5628.98|5628.38|5628.73|5628.13|22
1721024610000|2024-07-15 06:23:30|5628.48|5627.88|5628.48|5627.88|5628.73|5628.13|5628.48|5627.88|46
1721024620000|2024-07-15 06:23:40|5628.6|5628|5628.48|5627.88|5628.6|5628|5628.48|5627.88|8
1721024630000|2024-07-15 06:23:50|5628.6|5628|5628.48|5627.88|5628.73|5628.13|5628.48|5627.88|9
1721024640000|2024-07-15 06:24:00|5628.73|5628.13|5628.73|5628.13|5628.73|5628.13|5628.73|5628.13|16
1721024650000|2024-07-15 06:24:10|5628.6|5628|5628.73|5628.13|5628.73|5628.13|5628.6|5628|9
1721024660000|2024-07-15 06:24:20|||||||||1
1721024680000|2024-07-15 06:24:40|5628.6|5628|5628.73|5628.13|5628.73|5628.13|5628.6|5628|17
1721024690000|2024-07-15 06:24:50|5628.6|5628|5628.48|5627.88|5628.6|5628|5628.35|5627.75|59
1721024700000|2024-07-15 06:25:00|5628.35|5627.75|5628.35|5627.75|5628.35|5627.75|5628.23|5627.63|23
1721024710000|2024-07-15 06:25:10|5628.48|5627.88|5628.48|5627.88|5628.48|5627.88|5628.48|5627.88|0
1721024720000|2024-07-15 06:25:20|5628.35|5627.75|5628.48|5627.88|5628.48|5627.88|5628.35|5627.75|18
1721024730000|2024-07-15 06:25:30|||||||||33
1721024740000|2024-07-15 06:25:40|5628.6|5628|5628.48|5627.88|5628.73|5628.13|5628.48|5627.88|57
1721024750000|2024-07-15 06:25:50|5628.6|5628|5628.73|5628.13|5628.85|5628.25|5628.48|5627.88|51
1721024760000|2024-07-15 06:26:00|5628.48|5627.88|5628.48|5627.88|5628.48|5627.88|5628.48|5627.88|10
1721024770000|2024-07-15 06:26:10|5628.35|5627.75|5628.48|5627.88|5628.48|5627.88|5628.35|5627.75|15
1721024780000|2024-07-15 06:26:20|5628.35|5627.75|5628.48|5627.88|5628.48|5627.88|5628.35|5627.75|17
1721024790000|2024-07-15 06:26:30|5628.73|5628.13|5628.48|5627.88|5628.73|5628.13|5628.48|5627.88|51
1721024800000|2024-07-15 06:26:40|5628.6|5628|5628.73|5628.13|5628.73|5628.13|5628.6|5628|33
1721024810000|2024-07-15 06:26:50|5628.85|5628.25|5628.73|5628.13|5628.98|5628.38|5628.73|5628.13|36
1721024820000|2024-07-15 06:27:00|5628.6|5628|5628.48|5627.88|5628.6|5628|5628.48|5627.88|13
1721024830000|2024-07-15 06:27:10|5628.6|5628|5628.48|5627.88|5628.6|5628|5628.48|5627.88|25
1721024840000|2024-07-15 06:27:20|||||||||1
1721024850000|2024-07-15 06:27:30|5628.23|5627.63|5627.98|5627.38|5628.23|5627.63|5627.98|5627.38|97
1721024860000|2024-07-15 06:27:40|5628.1|5627.5|5628.23|5627.63|5628.23|5627.63|5628.1|5627.5|5
1721024870000|2024-07-15 06:27:50|5628.1|5627.5|5628.23|5627.63|5628.23|5627.63|5628.1|5627.5|15
1721024890000|2024-07-15 06:28:10|5628.1|5627.5|5628.1|5627.5|5628.1|5627.5|5628.1|5627.5|9
1721024900000|2024-07-15 06:28:20|5627.98|5627.38|5628.1|5627.5|5628.1|5627.5|5627.98|5627.38|29
1721024910000|2024-07-15 06:28:30|5627.98|5627.38|5627.98|5627.38|5627.98|5627.38|5627.98|5627.38|24
1721024920000|2024-07-15 06:28:40|5628.23|5627.63|5628.23|5627.63|5628.23|5627.63|5628.23|5627.63|12
1721024930000|2024-07-15 06:28:50|5628.1|5627.5|5628.23|5627.63|5628.23|5627.63|5628.1|5627.5|10
1721024960000|2024-07-15 06:29:20|5628.1|5627.5|5627.98|5627.38|5628.1|5627.5|5627.98|5627.38|14
1721024970000|2024-07-15 06:29:30|5628.23|5627.63|5628.23|5627.63|5628.23|5627.63|5628.23|5627.63|17
1721024980000|2024-07-15 06:29:40|5628.35|5627.75|5628.48|5627.88|5628.48|5627.88|5628.35|5627.75|25
1721024990000|2024-07-15 06:29:50|||||||||8
1721025000000|2024-07-15 06:30:00|5628.23|5627.63|5628.48|5627.88|5628.48|5627.88|5628.23|5627.63|46
1721025010000|2024-07-15 06:30:10|5628.35|5627.75|5628.48|5627.88|5628.48|5627.88|5628.23|5627.63|16
1721025020000|2024-07-15 06:30:20|||||||||11
1721025030000|2024-07-15 06:30:30|5628.73|5628.13|5628.48|5627.88|5628.73|5628.13|5628.48|5627.88|20
1721025040000|2024-07-15 06:30:40|5628.6|5628|5628.73|5628.13|5628.73|5628.13|5628.6|5628|14
1721025050000|2024-07-15 06:30:50|||||||||4
1721025060000|2024-07-15 06:31:00|5628.48|5627.88|5628.48|5627.88|5628.48|5627.88|5628.48|5627.88|25
1721025070000|2024-07-15 06:31:10|5628.73|5628.13|5628.48|5627.88|5628.73|5628.13|5628.48|5627.88|38
1721025080000|2024-07-15 06:31:20|5628.73|5628.13|5628.48|5627.88|5628.73|5628.13|5628.48|5627.88|28
1721025090000|2024-07-15 06:31:30|5628.73|5628.13|5628.73|5628.13|5628.73|5628.13|5628.73|5628.13|13
1721025100000|2024-07-15 06:31:40|5628.98|5628.38|5628.73|5628.13|5628.98|5628.38|5628.73|5628.13|16
1721025110000|2024-07-15 06:31:50|5628.85|5628.25|5628.6|5628|5628.85|5628.25|5628.6|5628|23
1721025120000|2024-07-15 06:32:00|5628.73|5628.13|5628.73|5628.13|5628.73|5628.13|5628.73|5628.13|1
1721025130000|2024-07-15 06:32:10|5628.85|5628.25|5628.73|5628.13|5628.98|5628.38|5628.73|5628.13|24
1721025140000|2024-07-15 06:32:20|5628.85|5628.25|5628.98|5628.38|5628.98|5628.38|5628.85|5628.25|5
1721025150000|2024-07-15 06:32:30|5628.85|5628.25|5628.73|5628.13|5628.85|5628.25|5628.73|5628.13|7
1721025160000|2024-07-15 06:32:40|5628.98|5628.38|5628.98|5628.38|5628.98|5628.38|5628.98|5628.38|5
1721025170000|2024-07-15 06:32:50|5628.85|5628.25|5628.98|5628.38|5628.98|5628.38|5628.85|5628.25|0
1721025180000|2024-07-15 06:33:00|5628.85|5628.25|5628.98|5628.38|5628.98|5628.38|5628.73|5628.13|9
1721025190000|2024-07-15 06:33:10|5628.73|5628.13|5628.98|5628.38|5628.98|5628.38|5628.73|5628.13|13
1721025200000|2024-07-15 06:33:20|5628.85|5628.25|5628.98|5628.38|5628.98|5628.38|5628.85|5628.25|22
1721025220000|2024-07-15 06:33:40|5628.85|5628.25|5628.73|5628.13|5628.98|5628.38|5628.73|5628.13|13
1721025230000|2024-07-15 06:33:50|5628.85|5628.25|5628.85|5628.25|5628.98|5628.38|5628.85|5628.25|13
1721025240000|2024-07-15 06:34:00|5628.73|5628.13|5628.73|5628.13|5628.85|5628.25|5628.73|5628.13|1
1721025260000|2024-07-15 06:34:20|5628.85|5628.25|5628.98|5628.38|5628.98|5628.38|5628.85|5628.25|7
1721025270000|2024-07-15 06:34:30|||||||||4
1721025280000|2024-07-15 06:34:40|5628.85|5628.25|5628.98|5628.38|5628.98|5628.38|5628.85|5628.25|12
1721025300000|2024-07-15 06:35:00|5628.85|5628.25|5628.73|5628.13|5628.85|5628.25|5628.73|5628.13|10
1721025320000|2024-07-15 06:35:20|5628.85|5628.25|5628.98|5628.38|5629.23|5628.63|5628.85|5628.25|31
1721025330000|2024-07-15 06:35:30|||||||||1
1721025340000|2024-07-15 06:35:40|||||||||13
1721025350000|2024-07-15 06:35:50|5628.85|5628.25|5628.98|5628.38|5628.98|5628.38|5628.85|5628.25|8
1721025370000|2024-07-15 06:36:10|5628.85|5628.25|5628.98|5628.38|5628.98|5628.38|5628.85|5628.25|44
1721025380000|2024-07-15 06:36:20|5628.85|5628.25|5628.98|5628.38|5628.98|5628.38|5628.73|5628.13|4
1721025400000|2024-07-15 06:36:40|5628.85|5628.25|5628.98|5628.38|5628.98|5628.38|5628.73|5628.13|36
1721025410000|2024-07-15 06:36:50|5628.85|5628.25|5628.73|5628.13|5628.98|5628.38|5628.73|5628.13|13
1721025420000|2024-07-15 06:37:00|||||||||5
1721025430000|2024-07-15 06:37:10|||||||||3
1721025440000|2024-07-15 06:37:20|5628.48|5627.88|5628.48|5627.88|5628.6|5628|5628.48|5627.88|73
1721025450000|2024-07-15 06:37:30|5628.73|5628.13|5628.73|5628.13|5628.73|5628.13|5628.73|5628.13|21
1721025470000|2024-07-15 06:37:50|5628.85|5628.25|5628.98|5628.38|5628.98|5628.38|5628.73|5628.13|11
1721025490000|2024-07-15 06:38:10|5628.85|5628.25|5628.98|5628.38|5628.98|5628.38|5628.85|5628.25|18
1721025500000|2024-07-15 06:38:20|5629.1|5628.5|5629.23|5628.63|5629.23|5628.63|5628.98|5628.38|33
1721025520000|2024-07-15 06:38:40|5629.1|5628.5|5629.23|5628.63|5629.23|5628.63|5628.98|5628.38|42
1721025540000|2024-07-15 06:39:00|||||||||20
1721025550000|2024-07-15 06:39:10|5629.35|5628.75|5629.23|5628.63|5629.48|5628.88|5629.23|5628.63|19
1721025560000|2024-07-15 06:39:20|5629.48|5628.88|5629.48|5628.88|5629.48|5628.88|5629.48|5628.88|2
1721025570000|2024-07-15 06:39:30|||||||||35
1721025580000|2024-07-15 06:39:40|5629.35|5628.75|5629.23|5628.63|5629.35|5628.75|5629.23|5628.63|6
1721025600000|2024-07-15 06:40:00|||||||||2
1721025620000|2024-07-15 06:40:20|||||||||10
1721025630000|2024-07-15 06:40:30|||||||||6
1721025650000|2024-07-15 06:40:50|5628.98|5628.38|5628.98|5628.38|5629.23|5628.63|5628.98|5628.38|27
1721025660000|2024-07-15 06:41:00|||||||||8
1721025690000|2024-07-15 06:41:30|5629.23|5628.63|5628.98|5628.38|5629.23|5628.63|5628.98|5628.38|113
1721025700000|2024-07-15 06:41:40|5628.85|5628.25|5628.73|5628.13|5628.85|5628.25|5628.73|5628.13|21
1721025710000|2024-07-15 06:41:50|5628.6|5628|5628.48|5627.88|5628.6|5628|5628.48|5627.88|32
1721025730000|2024-07-15 06:42:10|5628.73|5628.13|5628.73|5628.13|5628.73|5628.13|5628.73|5628.13|13
1721025750000|2024-07-15 06:42:30|5628.6|5628|5628.73|5628.13|5628.73|5628.13|5628.48|5627.88|16
1721025760000|2024-07-15 06:42:40|||||||||5
1721025770000|2024-07-15 06:42:50|5628.85|5628.25|5628.73|5628.13|5628.85|5628.25|5628.73|5628.13|13
1721025780000|2024-07-15 06:43:00|5628.98|5628.38|5628.73|5628.13|5628.98|5628.38|5628.73|5628.13|8
1721025800000|2024-07-15 06:43:20|5628.98|5628.38|5628.98|5628.38|5628.98|5628.38|5628.98|5628.38|21
1721025820000|2024-07-15 06:43:40|||||||||1
1721025830000|2024-07-15 06:43:50|||||||||13
1721025850000|2024-07-15 06:44:10|5629.23|5628.63|5629.23|5628.63|5629.23|5628.63|5628.98|5628.38|42
1721025880000|2024-07-15 06:44:40|||||||||4
1721025900000|2024-07-15 06:45:00|5629.48|5628.88|5629.23|5628.63|5629.48|5628.88|5629.23|5628.63|57
1721025920000|2024-07-15 06:45:20|||||||||12
1721025930000|2024-07-15 06:45:30|||||||||2
1721025940000|2024-07-15 06:45:40|||||||||18
1721025960000|2024-07-15 06:46:00|||||||||3
1721025970000|2024-07-15 06:46:10|||||||||27
1721026000000|2024-07-15 06:46:40|||||||||2
1721026020000|2024-07-15 06:47:00|||||||||31
1721026030000|2024-07-15 06:47:10|||||||||24
1721026040000|2024-07-15 06:47:20|||||||||29
1721026050000|2024-07-15 06:47:30|5629.35|5628.75|5629.48|5628.88|5629.48|5628.88|5629.35|5628.75|39
1721026060000|2024-07-15 06:47:40|5629.35|5628.75|5629.35|5628.75|5629.48|5628.88|5629.35|5628.75|32
1721026070000|2024-07-15 06:47:50|5629.23|5628.63|5629.48|5628.88|5629.48|5628.88|5629.23|5628.63|16
1721026080000|2024-07-15 06:48:00|5629.23|5628.63|5629.23|5628.63|5629.35|5628.75|5629.23|5628.63|6
1721026090000|2024-07-15 06:48:10|5629.35|5628.75|5629.48|5628.88|5629.48|5628.88|5629.35|5628.75|11
1721026100000|2024-07-15 06:48:20|5629.23|5628.63|5629.23|5628.63|5629.23|5628.63|5629.23|5628.63|18
1721026110000|2024-07-15 06:48:30|||||||||46
1721026130000|2024-07-15 06:48:50|5629.35|5628.75|5629.23|5628.63|5629.35|5628.75|5629.23|5628.63|76
1721026140000|2024-07-15 06:49:00|5629.35|5628.75|5629.48|5628.88|5629.48|5628.88|5629.23|5628.63|39
1721026160000|2024-07-15 06:49:20|||||||||2
1721026180000|2024-07-15 06:49:40|5629.73|5629.13|5629.73|5629.13|5629.73|5629.13|5629.6|5629|39
1721026200000|2024-07-15 06:50:00|5629.48|5628.88|5629.23|5628.63|5629.48|5628.88|5629.23|5628.63|28
1721026210000|2024-07-15 06:50:10|5629.35|5628.75|5629.48|5628.88|5629.48|5628.88|5629.35|5628.75|8
1721026220000|2024-07-15 06:50:20|||||||||1
1721026230000|2024-07-15 06:50:30|5629.6|5629|5629.48|5628.88|5629.6|5629|5629.48|5628.88|33
1721026240000|2024-07-15 06:50:40|5629.35|5628.75|5629.23|5628.63|5629.35|5628.75|5629.23|5628.63|12
1721026250000|2024-07-15 06:50:50|5629.48|5628.88|5629.48|5628.88|5629.48|5628.88|5629.48|5628.88|7
1721026260000|2024-07-15 06:51:00|5629.35|5628.75|5629.48|5628.88|5629.48|5628.88|5629.35|5628.75|11
1721026270000|2024-07-15 06:51:10|5629.35|5628.75|5629.23|5628.63|5629.48|5628.88|5629.23|5628.63|14
1721026280000|2024-07-15 06:51:20|5629.35|5628.75|5629.23|5628.63|5629.35|5628.75|5629.23|5628.63|8
1721026290000|2024-07-15 06:51:30|5629.48|5628.88|5629.48|5628.88|5629.48|5628.88|5629.35|5628.75|8
1721026300000|2024-07-15 06:51:40|5629.35|5628.75|5629.48|5628.88|5629.48|5628.88|5629.35|5628.75|7
1721026310000|2024-07-15 06:51:50|||||||||5
1721026330000|2024-07-15 06:52:10|||||||||35
1721026340000|2024-07-15 06:52:20|||||||||5
1721026350000|2024-07-15 06:52:30|5629.6|5629|5629.73|5629.13|5629.73|5629.13|5629.6|5629|41
1721026380000|2024-07-15 06:53:00|5629.6|5629|5629.73|5629.13|5629.73|5629.13|5629.48|5628.88|28
1721026430000|2024-07-15 06:53:50|5629.6|5629|5629.73|5629.13|5629.73|5629.13|5629.6|5629|28
1721026440000|2024-07-15 06:54:00|||||||||16
1721026450000|2024-07-15 06:54:10|5629.6|5629|5629.73|5629.13|5629.73|5629.13|5629.6|5629|18
1721026470000|2024-07-15 06:54:30|||||||||6
1721026480000|2024-07-15 06:54:40|5629.6|5629|5629.73|5629.13|5629.73|5629.13|5629.6|5629|8
1721026490000|2024-07-15 06:54:50|||||||||28
1721026510000|2024-07-15 06:55:10|5629.6|5629|5629.73|5629.13|5629.73|5629.13|5629.6|5629|22
1721026520000|2024-07-15 06:55:20|||||||||29
1721026530000|2024-07-15 06:55:30|5629.6|5629|5629.73|5629.13|5629.73|5629.13|5629.48|5628.88|21
1721026550000|2024-07-15 06:55:50|||||||||4
1721026560000|2024-07-15 06:56:00|||||||||2
1721026580000|2024-07-15 06:56:20|5629.6|5629|5629.48|5628.88|5629.6|5629|5629.48|5628.88|22
1721026590000|2024-07-15 06:56:30|5629.35|5628.75|5629.23|5628.63|5629.48|5628.88|5629.23|5628.63|37
1721026600000|2024-07-15 06:56:40|5629.48|5628.88|5629.73|5629.13|5629.73|5629.13|5629.48|5628.88|26
1721026610000|2024-07-15 06:56:50|5629.98|5629.38|5629.98|5629.38|5629.98|5629.38|5629.98|5629.38|12
1721026630000|2024-07-15 06:57:10|5629.85|5629.25|5629.73|5629.13|5629.85|5629.25|5629.73|5629.13|36
1721026640000|2024-07-15 06:57:20|||||||||1
1721026670000|2024-07-15 06:57:50|5629.85|5629.25|5629.73|5629.13|5629.98|5629.38|5629.73|5629.13|35
1721026680000|2024-07-15 06:58:00|5629.6|5629|5629.73|5629.13|5629.73|5629.13|5629.48|5628.88|17
1721026690000|2024-07-15 06:58:10|5629.85|5629.25|5629.98|5629.38|5629.98|5629.38|5629.85|5629.25|13
1721026700000|2024-07-15 06:58:20|5629.85|5629.25|5629.98|5629.38|5629.98|5629.38|5629.73|5629.13|12
1721026730000|2024-07-15 06:58:50|5629.85|5629.25|5629.98|5629.38|5629.98|5629.38|5629.85|5629.25|51
1721026750000|2024-07-15 06:59:10|||||||||2
1721026760000|2024-07-15 06:59:20|5630.23|5629.63|5630.23|5629.63|5630.23|5629.63|5630.23|5629.63|96
1721026770000|2024-07-15 06:59:30|||||||||2
1721026780000|2024-07-15 06:59:40|5630.48|5629.88|5630.48|5629.88|5630.48|5629.88|5630.48|5629.88|43
1721026790000|2024-07-15 06:59:50|5630.23|5629.63|5630.48|5629.88|5630.6|5630|5630.23|5629.63|92
1721026800000|2024-07-15 07:00:00|5630.23|5629.63|5630.48|5629.88|5630.48|5629.88|5630.23|5629.63|393
1721026810000|2024-07-15 07:00:10|5630.23|5629.63|5630.23|5629.63|5630.48|5629.88|5630.23|5629.63|139
1721026820000|2024-07-15 07:00:20|5630.35|5629.75|5630.23|5629.63|5630.35|5629.75|5629.98|5629.38|133
1721026830000|2024-07-15 07:00:30|5630.48|5629.88|5630.1|5629.5|5630.48|5629.88|5629.98|5629.38|103
1721026840000|2024-07-15 07:00:40|5629.98|5629.38|5629.98|5629.38|5630.23|5629.63|5629.98|5629.38|20
1721026850000|2024-07-15 07:00:50|5629.85|5629.25|5629.73|5629.13|5629.98|5629.38|5629.73|5629.13|44
1721026860000|2024-07-15 07:01:00|5629.48|5628.88|5629.48|5628.88|5629.48|5628.88|5629.23|5628.63|321
1721026870000|2024-07-15 07:01:10|5629.35|5628.75|5629.23|5628.63|5629.48|5628.88|5629.23|5628.63|89
1721026880000|2024-07-15 07:01:20|5629.35|5628.75|5629.23|5628.63|5629.35|5628.75|5629.23|5628.63|33
1721026890000|2024-07-15 07:01:30|5629.35|5628.75|5629.23|5628.63|5629.35|5628.75|5629.23|5628.63|50
1721026900000|2024-07-15 07:01:40|5629.48|5628.88|5629.48|5628.88|5629.48|5628.88|5629.48|5628.88|29
1721026910000|2024-07-15 07:01:50|5629.35|5628.75|5629.48|5628.88|5629.48|5628.88|5629.23|5628.63|66
1721026920000|2024-07-15 07:02:00|5629.35|5628.75|5629.23|5628.63|5629.35|5628.75|5629.23|5628.63|13
1721026930000|2024-07-15 07:02:10|5629.35|5628.75|5629.48|5628.88|5629.48|5628.88|5629.23|5628.63|117
1721026940000|2024-07-15 07:02:20|5629.23|5628.63|5629.48|5628.88|5629.48|5628.88|5629.23|5628.63|58
1721026950000|2024-07-15 07:02:30|5629.23|5628.63|5629.48|5628.88|5629.48|5628.88|5629.23|5628.63|12
1721026960000|2024-07-15 07:02:40|5629.35|5628.75|5629.48|5628.88|5629.48|5628.88|5629.35|5628.75|37
1721026970000|2024-07-15 07:02:50|5629.73|5629.13|5629.73|5629.13|5629.73|5629.13|5629.73|5629.13|46
1721026980000|2024-07-15 07:03:00|5629.6|5629|5629.48|5628.88|5629.73|5629.13|5629.48|5628.88|52
1721026990000|2024-07-15 07:03:10|5629.6|5629|5629.98|5629.38|5629.98|5629.38|5629.6|5629|38
1721027000000|2024-07-15 07:03:20|5629.73|5629.13|5629.73|5629.13|5629.73|5629.13|5629.73|5629.13|98
1721027010000|2024-07-15 07:03:30|5629.85|5629.25|5629.98|5629.38|5629.98|5629.38|5629.73|5629.13|49
1721027020000|2024-07-15 07:03:40|5629.85|5629.25|5629.98|5629.38|5629.98|5629.38|5629.73|5629.13|59
1721027030000|2024-07-15 07:03:50|||||||||6
1721027040000|2024-07-15 07:04:00|5629.73|5629.13|5630.23|5629.63|5630.23|5629.63|5629.48|5628.88|126
1721027050000|2024-07-15 07:04:10|5630.1|5629.5|5629.98|5629.38|5630.23|5629.63|5629.98|5629.38|65
1721027060000|2024-07-15 07:04:20|5629.85|5629.25|5629.73|5629.13|5629.98|5629.38|5629.73|5629.13|76
1721027070000|2024-07-15 07:04:30|5629.85|5629.25|5629.73|5629.13|5629.98|5629.38|5629.73|5629.13|73
1721027080000|2024-07-15 07:04:40|5629.85|5629.25|5629.98|5629.38|5629.98|5629.38|5629.85|5629.25|23
1721027090000|2024-07-15 07:04:50|5629.85|5629.25|5629.98|5629.38|5629.98|5629.38|5629.85|5629.25|36
1721027100000|2024-07-15 07:05:00|5629.73|5629.13|5629.73|5629.13|5629.73|5629.13|5629.48|5628.88|75
1721027110000|2024-07-15 07:05:10|5630.23|5629.63|5629.73|5629.13|5630.23|5629.63|5629.48|5628.88|154
1721027120000|2024-07-15 07:05:20|5629.98|5629.38|5629.6|5629|5629.98|5629.38|5629.48|5628.88|50
1721027130000|2024-07-15 07:05:30|5629.48|5628.88|5629.35|5628.75|5629.6|5629|5629.23|5628.63|88
1721027140000|2024-07-15 07:05:40|5629.48|5628.88|5629.48|5628.88|5629.73|5629.13|5629.48|5628.88|14
1721027150000|2024-07-15 07:05:50|||||||||21
1721027160000|2024-07-15 07:06:00|5629.23|5628.63|5629.23|5628.63|5629.48|5628.88|5629.23|5628.63|31
1721027170000|2024-07-15 07:06:10|||||||||37
1721027180000|2024-07-15 07:06:20|5629.48|5628.88|5629.48|5628.88|5629.48|5628.88|5629.48|5628.88|37
1721027190000|2024-07-15 07:06:30|5629.23|5628.63|5629.23|5628.63|5629.35|5628.75|5629.23|5628.63|22
1721027200000|2024-07-15 07:06:40|5629.48|5628.88|5629.23|5628.63|5629.48|5628.88|5629.23|5628.63|160
1721027210000|2024-07-15 07:06:50|||||||||10
1721027220000|2024-07-15 07:07:00|||||||||91
1721027230000|2024-07-15 07:07:10|||||||||36
1721027240000|2024-07-15 07:07:20|||||||||47
1721027250000|2024-07-15 07:07:30|5629.35|5628.75|5629.23|5628.63|5629.48|5628.88|5629.23|5628.63|98
1721027260000|2024-07-15 07:07:40|5629.35|5628.75|5629.23|5628.63|5629.35|5628.75|5629.23|5628.63|27
1721027280000|2024-07-15 07:08:00|5629.35|5628.75|5629.23|5628.63|5629.48|5628.88|5629.23|5628.63|111
1721027290000|2024-07-15 07:08:10|5629.48|5628.88|5629.48|5628.88|5629.48|5628.88|5629.23|5628.63|65
1721027300000|2024-07-15 07:08:20|5629.6|5629|5629.48|5628.88|5629.73|5629.13|5629.48|5628.88|72
1721027310000|2024-07-15 07:08:30|5629.6|5629|5629.48|5628.88|5629.73|5629.13|5629.48|5628.88|71
1721027320000|2024-07-15 07:08:40|||||||||83
1721027330000|2024-07-15 07:08:50|5629.23|5628.63|5629.23|5628.63|5629.23|5628.63|5629.23|5628.63|10
1721027340000|2024-07-15 07:09:00|||||||||126
1721027350000|2024-07-15 07:09:10|||||||||26
1721027360000|2024-07-15 07:09:20|||||||||2
1721027370000|2024-07-15 07:09:30|||||||||60
1721027390000|2024-07-15 07:09:50|||||||||22
1721027400000|2024-07-15 07:10:00|||||||||133
1721027410000|2024-07-15 07:10:10|||||||||114
1721027420000|2024-07-15 07:10:20|||||||||14
1721027430000|2024-07-15 07:10:30|||||||||18
1721027440000|2024-07-15 07:10:40|||||||||2
1721027450000|2024-07-15 07:10:50|5629.35|5628.75|5629.23|5628.63|5629.48|5628.88|5629.23|5628.63|115
1721027470000|2024-07-15 07:11:10|||||||||5
1721027480000|2024-07-15 07:11:20|5629.35|5628.75|5629.23|5628.63|5629.35|5628.75|5629.23|5628.63|17
1721027490000|2024-07-15 07:11:30|||||||||1
1721027500000|2024-07-15 07:11:40|5629.48|5628.88|5629.48|5628.88|5629.48|5628.88|5629.48|5628.88|65
1721027510000|2024-07-15 07:11:50|5629.35|5628.75|5629.48|5628.88|5629.48|5628.88|5629.23|5628.63|22
1721027520000|2024-07-15 07:12:00|5629.35|5628.75|5629.48|5628.88|5629.48|5628.88|5629.23|5628.63|32
1721027530000|2024-07-15 07:12:10|5629.35|5628.75|5629.48|5628.88|5629.48|5628.88|5629.35|5628.75|21
1721027540000|2024-07-15 07:12:20|||||||||6
1721027550000|2024-07-15 07:12:30|5629.73|5629.13|5629.73|5629.13|5629.73|5629.13|5629.73|5629.13|80
1721027570000|2024-07-15 07:12:50|||||||||32
1721027580000|2024-07-15 07:13:00|5629.85|5629.25|5629.98|5629.38|5629.98|5629.38|5629.85|5629.25|17
1721027600000|2024-07-15 07:13:20|5630.1|5629.5|5630.23|5629.63|5630.23|5629.63|5630.1|5629.5|26
1721027610000|2024-07-15 07:13:30|5630.1|5629.5|5629.98|5629.38|5630.1|5629.5|5629.98|5629.38|30
1721027620000|2024-07-15 07:13:40|5629.85|5629.25|5629.48|5628.88|5629.85|5629.25|5629.48|5628.88|51
1721027630000|2024-07-15 07:13:50|||||||||7
1721027640000|2024-07-15 07:14:00|||||||||22
1721027650000|2024-07-15 07:14:10|||||||||6
1721027660000|2024-07-15 07:14:20|5629.23|5628.63|5629.23|5628.63|5629.23|5628.63|5629.23|5628.63|36
1721027670000|2024-07-15 07:14:30|5629.35|5628.75|5629.48|5628.88|5629.48|5628.88|5629.23|5628.63|78
1721027680000|2024-07-15 07:14:40|5629.35|5628.75|5629.23|5628.63|5629.48|5628.88|5629.23|5628.63|27
1721027690000|2024-07-15 07:14:50|5629.35|5628.75|5629.35|5628.75|5629.35|5628.75|5629.35|5628.75|5
1721027700000|2024-07-15 07:15:00|5629.48|5628.88|5629.48|5628.88|5629.48|5628.88|5629.23|5628.63|11
1721027710000|2024-07-15 07:15:10|5629.35|5628.75|5629.48|5628.88|5629.48|5628.88|5629.23|5628.63|28
1721027720000|2024-07-15 07:15:20|5629.73|5629.13|5629.73|5629.13|5629.73|5629.13|5629.73|5629.13|13
1721027730000|2024-07-15 07:15:30|5629.6|5629|5629.23|5628.63|5629.6|5629|5629.23|5628.63|22
1721027740000|2024-07-15 07:15:40|5629.35|5628.75|5629.23|5628.63|5629.35|5628.75|5629.23|5628.63|19
1721027750000|2024-07-15 07:15:50|||||||||1
1721027760000|2024-07-15 07:16:00|5629.35|5628.75|5629.48|5628.88|5629.48|5628.88|5629.23|5628.63|25
1721027770000|2024-07-15 07:16:10|5629.35|5628.75|5629.23|5628.63|5629.48|5628.88|5629.23|5628.63|46
1721027780000|2024-07-15 07:16:20|5629.35|5628.75|5629.23|5628.63|5629.35|5628.75|5629.23|5628.63|1
1721027790000|2024-07-15 07:16:30|5629.48|5628.88|5629.23|5628.63|5629.48|5628.88|5629.23|5628.63|22
1721027800000|2024-07-15 07:16:40|5629.35|5628.75|5629.23|5628.63|5629.48|5628.88|5629.23|5628.63|33
1721027810000|2024-07-15 07:16:50|5629.35|5628.75|5629.35|5628.75|5629.48|5628.88|5629.23|5628.63|28
1721027820000|2024-07-15 07:17:00|5629.48|5628.88|5629.23|5628.63|5629.48|5628.88|5629.23|5628.63|57
1721027830000|2024-07-15 07:17:10|5629.35|5628.75|5629.48|5628.88|5629.48|5628.88|5629.23|5628.63|21
1721027850000|2024-07-15 07:17:30|||||||||1
1721027860000|2024-07-15 07:17:40|5629.6|5629|5629.98|5629.38|5629.98|5629.38|5629.6|5629|30
1721027870000|2024-07-15 07:17:50|5630.23|5629.63|5630.23|5629.63|5630.23|5629.63|5629.98|5629.38|50
1721027880000|2024-07-15 07:18:00|5630.1|5629.5|5629.98|5629.38|5630.23|5629.63|5629.98|5629.38|66
1721027890000|2024-07-15 07:18:10|5630.23|5629.63|5630.23|5629.63|5630.23|5629.63|5629.98|5629.38|104
1721027900000|2024-07-15 07:18:20|||||||||7
1721027910000|2024-07-15 07:18:30|5630.48|5629.88|5630.48|5629.88|5630.48|5629.88|5630.23|5629.63|42
1721027920000|2024-07-15 07:18:40|5630.73|5630.13|5630.48|5629.88|5630.73|5630.13|5630.48|5629.88|49
1721027930000|2024-07-15 07:18:50|5630.6|5630|5630.48|5629.88|5630.6|5630|5630.48|5629.88|13
1721027940000|2024-07-15 07:19:00|5630.6|5630|5630.35|5629.75|5630.73|5630.13|5630.35|5629.75|46
1721027950000|2024-07-15 07:19:10|5630.48|5629.88|5630.23|5629.63|5630.48|5629.88|5630.23|5629.63|21
1721027960000|2024-07-15 07:19:20|||||||||23
1721027970000|2024-07-15 07:19:30|5629.98|5629.38|5630.1|5629.5|5630.23|5629.63|5629.98|5629.38|65
1721027980000|2024-07-15 07:19:40|5629.98|5629.38|5629.98|5629.38|5630.23|5629.63|5629.98|5629.38|30
1721027990000|2024-07-15 07:19:50|||||||||4
1721028000000|2024-07-15 07:20:00|5630.1|5629.5|5629.98|5629.38|5630.1|5629.5|5629.98|5629.38|48
1721028010000|2024-07-15 07:20:10|5630.23|5629.63|5630.23|5629.63|5630.23|5629.63|5630.23|5629.63|75
1721028020000|2024-07-15 07:20:20|5630.1|5629.5|5629.98|5629.38|5630.23|5629.63|5629.98|5629.38|69
1721028030000|2024-07-15 07:20:30|||||||||21
1721028040000|2024-07-15 07:20:40|5629.73|5629.13|5629.73|5629.13|5629.73|5629.13|5629.73|5629.13|17
1721028050000|2024-07-15 07:20:50|5629.98|5629.38|5630.23|5629.63|5630.23|5629.63|5629.73|5629.13|94
1721028060000|2024-07-15 07:21:00|5630.48|5629.88|5630.48|5629.88|5630.48|5629.88|5630.48|5629.88|28
1721028070000|2024-07-15 07:21:10|||||||||15
1721028080000|2024-07-15 07:21:20|5630.73|5630.13|5630.73|5630.13|5630.73|5630.13|5630.73|5630.13|17
1721028090000|2024-07-15 07:21:30|5630.6|5630|5630.48|5629.88|5630.73|5630.13|5630.48|5629.88|42
1721028100000|2024-07-15 07:21:40|5630.6|5630|5630.73|5630.13|5630.73|5630.13|5630.6|5630|8
1721028110000|2024-07-15 07:21:50|5630.98|5630.38|5630.73|5630.13|5630.98|5630.38|5630.73|5630.13|79
1721028120000|2024-07-15 07:22:00|5630.6|5630|5630.6|5630|5630.73|5630.13|5630.48|5629.88|79
1721028130000|2024-07-15 07:22:10|5630.73|5630.13|5630.73|5630.13|5630.73|5630.13|5630.6|5630|16
1721028140000|2024-07-15 07:22:20|||||||||6
1721028150000|2024-07-15 07:22:30|5630.6|5630|5630.73|5630.13|5630.73|5630.13|5630.6|5630|19
1721028160000|2024-07-15 07:22:40|5630.85|5630.25|5630.73|5630.13|5630.85|5630.25|5630.73|5630.13|119
1721028170000|2024-07-15 07:22:50|5630.48|5629.88|5630.48|5629.88|5630.48|5629.88|5630.48|5629.88|47
1721028180000|2024-07-15 07:23:00|5630.6|5630|5630.48|5629.88|5630.6|5630|5630.48|5629.88|40
1721028190000|2024-07-15 07:23:10|5630.73|5630.13|5630.73|5630.13|5630.73|5630.13|5630.73|5630.13|18
1721028200000|2024-07-15 07:23:20|||||||||2
1721028210000|2024-07-15 07:23:30|5630.85|5630.25|5630.98|5630.38|5630.98|5630.38|5630.73|5630.13|20
1721028220000|2024-07-15 07:23:40|5631.1|5630.5|5631.23|5630.63|5631.23|5630.63|5631.1|5630.5|52
1721028230000|2024-07-15 07:23:50|5631.1|5630.5|5630.98|5630.38|5631.1|5630.5|5630.98|5630.38|40
1721028240000|2024-07-15 07:24:00|5631.23|5630.63|5630.98|5630.38|5631.23|5630.63|5630.98|5630.38|104
1721028250000|2024-07-15 07:24:10|||||||||9
1721028260000|2024-07-15 07:24:20|5630.73|5630.13|5630.48|5629.88|5630.73|5630.13|5630.48|5629.88|63
1721028270000|2024-07-15 07:24:30|5630.6|5630|5630.48|5629.88|5630.6|5630|5630.48|5629.88|28
1721028280000|2024-07-15 07:24:40|5630.73|5630.13|5630.73|5630.13|5630.98|5630.38|5630.73|5630.13|254
1721028290000|2024-07-15 07:24:50|||||||||19
1721028300000|2024-07-15 07:25:00|5630.85|5630.25|5630.85|5630.25|5630.98|5630.38|5630.85|5630.25|14
1721028310000|2024-07-15 07:25:10|5630.73|5630.13|5630.73|5630.13|5630.73|5630.13|5630.73|5630.13|35
1721028320000|2024-07-15 07:25:20|5630.48|5629.88|5630.73|5630.13|5630.73|5630.13|5630.48|5629.88|25
1721028330000|2024-07-15 07:25:30|5630.6|5630|5630.73|5630.13|5630.73|5630.13|5630.6|5630|127
1721028340000|2024-07-15 07:25:40|5630.6|5630|5630.73|5630.13|5630.73|5630.13|5630.48|5629.88|28
1721028350000|2024-07-15 07:25:50|5630.6|5630|5630.73|5630.13|5630.73|5630.13|5630.48|5629.88|47
1721028360000|2024-07-15 07:26:00|5630.48|5629.88|5630.73|5630.13|5630.73|5630.13|5630.48|5629.88|61
1721028370000|2024-07-15 07:26:10|5630.6|5630|5630.73|5630.13|5630.73|5630.13|5630.48|5629.88|48
1721028380000|2024-07-15 07:26:20|5630.98|5630.38|5630.98|5630.38|5630.98|5630.38|5630.98|5630.38|19
1721028400000|2024-07-15 07:26:40|5631.23|5630.63|5631.23|5630.63|5631.23|5630.63|5631.23|5630.63|38
1721028410000|2024-07-15 07:26:50|5631.35|5630.75|5631.48|5630.88|5631.48|5630.88|5631.23|5630.63|18
1721028420000|2024-07-15 07:27:00|||||||||6
1721028430000|2024-07-15 07:27:10|||||||||2
1721028440000|2024-07-15 07:27:20|||||||||25
1721028450000|2024-07-15 07:27:30|5631.35|5630.75|5631.48|5630.88|5631.48|5630.88|5631.35|5630.75|54
1721028460000|2024-07-15 07:27:40|5631.6|5631|5631.73|5631.13|5631.73|5631.13|5631.6|5631|20
1721028470000|2024-07-15 07:27:50|5631.6|5631|5631.48|5630.88|5631.6|5631|5631.48|5630.88|41
1721028480000|2024-07-15 07:28:00|5631.23|5630.63|5631.23|5630.63|5631.23|5630.63|5631.23|5630.63|28
1721028490000|2024-07-15 07:28:10|5631.35|5630.75|5631.48|5630.88|5631.6|5631|5631.35|5630.75|60
1721028510000|2024-07-15 07:28:30|||||||||2
1721028520000|2024-07-15 07:28:40|5631.6|5631|5631.73|5631.13|5631.73|5631.13|5631.48|5630.88|40
1721028530000|2024-07-15 07:28:50|||||||||5
1721028540000|2024-07-15 07:29:00|5631.48|5630.88|5631.73|5631.13|5631.73|5631.13|5631.48|5630.88|29
1721028550000|2024-07-15 07:29:10|5631.6|5631|5631.6|5631|5631.73|5631.13|5631.48|5630.88|31
1721028560000|2024-07-15 07:29:20|5631.48|5630.88|5631.48|5630.88|5631.48|5630.88|5631.48|5630.88|5
1721028570000|2024-07-15 07:29:30|5631.6|5631|5631.48|5630.88|5631.73|5631.13|5631.48|5630.88|53
1721028590000|2024-07-15 07:29:50|5631.6|5631|5631.23|5630.63|5631.6|5631|5631.23|5630.63|78
1721028600000|2024-07-15 07:30:00|5631.35|5630.75|5631.48|5630.88|5631.48|5630.88|5631.35|5630.75|34
1721028610000|2024-07-15 07:30:10|5631.6|5631|5631.48|5630.88|5631.73|5631.13|5631.48|5630.88|86
1721028620000|2024-07-15 07:30:20|5631.73|5631.13|5631.48|5630.88|5631.73|5631.13|5631.48|5630.88|54
1721028630000|2024-07-15 07:30:30|5631.6|5631|5631.73|5631.13|5631.73|5631.13|5631.6|5631|79
1721028640000|2024-07-15 07:30:40|5631.6|5631|5631.48|5630.88|5631.73|5631.13|5631.48|5630.88|70
1721028650000|2024-07-15 07:30:50|5631.35|5630.75|5631.23|5630.63|5631.35|5630.75|5631.23|5630.63|12
1721028660000|2024-07-15 07:31:00|||||||||4
1721028670000|2024-07-15 07:31:10|||||||||18
1721028680000|2024-07-15 07:31:20|5631.1|5630.5|5631.23|5630.63|5631.23|5630.63|5631.1|5630.5|43
1721028690000|2024-07-15 07:31:30|5630.98|5630.38|5630.98|5630.38|5630.98|5630.38|5630.98|5630.38|16
1721028700000|2024-07-15 07:31:40|||||||||19
1721028710000|2024-07-15 07:31:50|||||||||1
1721028720000|2024-07-15 07:32:00|5630.85|5630.25|5630.98|5630.38|5630.98|5630.38|5630.73|5630.13|46
1721028730000|2024-07-15 07:32:10|||||||||11
1721028740000|2024-07-15 07:32:20|||||||||7
1721028750000|2024-07-15 07:32:30|5630.85|5630.25|5630.73|5630.13|5630.98|5630.38|5630.73|5630.13|31
1721028760000|2024-07-15 07:32:40|5630.98|5630.38|5630.98|5630.38|5630.98|5630.38|5630.98|5630.38|32
1721028770000|2024-07-15 07:32:50|||||||||2
1721028780000|2024-07-15 07:33:00|5631.23|5630.63|5631.23|5630.63|5631.23|5630.63|5631.23|5630.63|27
1721028790000|2024-07-15 07:33:10|5631.1|5630.5|5631.48|5630.88|5631.48|5630.88|5630.98|5630.38|41
1721028800000|2024-07-15 07:33:20|5631.73|5631.13|5631.73|5631.13|5631.73|5631.13|5631.73|5631.13|7
1721028810000|2024-07-15 07:33:30|5631.6|5631|5631.73|5631.13|5631.73|5631.13|5631.48|5630.88|29
1721028820000|2024-07-15 07:33:40|5631.6|5631|5631.73|5631.13|5631.73|5631.13|5631.48|5630.88|16
1721028830000|2024-07-15 07:33:50|5631.6|5631|5631.73|5631.13|5631.73|5631.13|5631.6|5631|11
1721028840000|2024-07-15 07:34:00|5631.98|5631.38|5631.73|5631.13|5631.98|5631.38|5631.73|5631.13|56
1721028850000|2024-07-15 07:34:10|||||||||14
1721028860000|2024-07-15 07:34:20|5631.6|5631|5631.48|5630.88|5631.6|5631|5631.48|5630.88|9
1721028870000|2024-07-15 07:34:30|5631.6|5631|5631.23|5630.63|5631.73|5631.13|5631.23|5630.63|41
1721028880000|2024-07-15 07:34:40|5631.35|5630.75|5631.23|5630.63|5631.48|5630.88|5631.23|5630.63|24
1721028890000|2024-07-15 07:34:50|5631.35|5630.75|5631.23|5630.63|5631.35|5630.75|5631.23|5630.63|22
1721028900000|2024-07-15 07:35:00|5631.35|5630.75|5631.48|5630.88|5631.48|5630.88|5631.23|5630.63|27
1721028910000|2024-07-15 07:35:10|5631.35|5630.75|5631.48|5630.88|5631.48|5630.88|5631.23|5630.63|41
1721028920000|2024-07-15 07:35:20|||||||||1
1721028930000|2024-07-15 07:35:30|5631.6|5631|5631.73|5631.13|5631.85|5631.25|5631.6|5631|83
1721028940000|2024-07-15 07:35:40|||||||||15
1721028950000|2024-07-15 07:35:50|5631.6|5631|5631.73|5631.13|5631.73|5631.13|5631.48|5630.88|72
1721028960000|2024-07-15 07:36:00|5631.48|5630.88|5631.48|5630.88|5631.48|5630.88|5631.48|5630.88|6
1721028970000|2024-07-15 07:36:10|||||||||11
1721028980000|2024-07-15 07:36:20|5631.6|5631|5631.73|5631.13|5631.73|5631.13|5631.6|5631|25
1721029000000|2024-07-15 07:36:40|5631.48|5630.88|5631.23|5630.63|5631.48|5630.88|5631.23|5630.63|34
1721029010000|2024-07-15 07:36:50|5631.48|5630.88|5631.73|5631.13|5631.73|5631.13|5631.48|5630.88|44
1721029020000|2024-07-15 07:37:00|5631.6|5631|5631.98|5631.38|5631.98|5631.38|5631.48|5630.88|41
1721029030000|2024-07-15 07:37:10|||||||||4
1721029040000|2024-07-15 07:37:20|||||||||9
1721029050000|2024-07-15 07:37:30|||||||||3
1721029060000|2024-07-15 07:37:40|5632.1|5631.5|5631.98|5631.38|5632.23|5631.63|5631.98|5631.38|80
1721029070000|2024-07-15 07:37:50|5631.85|5631.25|5631.98|5631.38|5631.98|5631.38|5631.73|5631.13|82
1721029080000|2024-07-15 07:38:00|5632.1|5631.5|5632.23|5631.63|5632.23|5631.63|5632.1|5631.5|52
1721029090000|2024-07-15 07:38:10|5632.48|5631.88|5632.23|5631.63|5632.48|5631.88|5632.23|5631.63|80
1721029100000|2024-07-15 07:38:20|5632.35|5631.75|5632.35|5631.75|5632.48|5631.88|5632.23|5631.63|68
1721029110000|2024-07-15 07:38:30|5632.23|5631.63|5632.48|5631.88|5632.48|5631.88|5632.23|5631.63|7
1721029120000|2024-07-15 07:38:40|||||||||16
1721029130000|2024-07-15 07:38:50|||||||||14
1721029140000|2024-07-15 07:39:00|5632.23|5631.63|5632.23|5631.63|5632.35|5631.75|5632.23|5631.63|55
1721029150000|2024-07-15 07:39:10|5632.35|5631.75|5632.73|5632.13|5632.73|5632.13|5632.35|5631.75|137
1721029160000|2024-07-15 07:39:20|5632.6|5632|5632.73|5632.13|5632.73|5632.13|5632.48|5631.88|90
1721029170000|2024-07-15 07:39:30|5632.98|5632.38|5632.98|5632.38|5632.98|5632.38|5632.98|5632.38|87
1721029180000|2024-07-15 07:39:40|5633.1|5632.5|5633.23|5632.63|5633.23|5632.63|5633.1|5632.5|29
1721029190000|2024-07-15 07:39:50|5632.98|5632.38|5632.98|5632.38|5633.23|5632.63|5632.98|5632.38|89
1721029200000|2024-07-15 07:40:00|5632.85|5632.25|5632.98|5632.38|5632.98|5632.38|5632.85|5632.25|28
1721029210000|2024-07-15 07:40:10|||||||||39
1721029220000|2024-07-15 07:40:20|||||||||32
1721029230000|2024-07-15 07:40:30|5633.23|5632.63|5632.98|5632.38|5633.23|5632.63|5632.98|5632.38|58
1721029240000|2024-07-15 07:40:40|5633.1|5632.5|5632.98|5632.38|5633.1|5632.5|5632.98|5632.38|19
1721029250000|2024-07-15 07:40:50|5633.1|5632.5|5633.23|5632.63|5633.23|5632.63|5632.98|5632.38|29
1721029260000|2024-07-15 07:41:00|5633.1|5632.5|5633.23|5632.63|5633.23|5632.63|5632.98|5632.38|52
1721029270000|2024-07-15 07:41:10|5632.98|5632.38|5632.98|5632.38|5632.98|5632.38|5632.98|5632.38|9
1721029280000|2024-07-15 07:41:20|5632.73|5632.13|5632.73|5632.13|5632.98|5632.38|5632.73|5632.13|40
1721029290000|2024-07-15 07:41:30|5632.85|5632.25|5632.73|5632.13|5632.98|5632.38|5632.73|5632.13|56
1721029300000|2024-07-15 07:41:40|||||||||6
1721029310000|2024-07-15 07:41:50|5632.48|5631.88|5632.48|5631.88|5632.6|5632|5632.48|5631.88|68
1721029320000|2024-07-15 07:42:00|5632.35|5631.75|5632.48|5631.88|5632.48|5631.88|5632.35|5631.75|44
1721029330000|2024-07-15 07:42:10|||||||||14
1721029340000|2024-07-15 07:42:20|5632.23|5631.63|5632.48|5631.88|5632.48|5631.88|5632.23|5631.63|78
1721029350000|2024-07-15 07:42:30|5632.6|5632|5632.48|5631.88|5632.73|5632.13|5632.48|5631.88|75
1721029360000|2024-07-15 07:42:40|5632.35|5631.75|5632.23|5631.63|5632.35|5631.75|5632.23|5631.63|11
1721029370000|2024-07-15 07:42:50|5632.1|5631.5|5631.98|5631.38|5632.23|5631.63|5631.98|5631.38|42
1721029380000|2024-07-15 07:43:00|5631.85|5631.25|5631.98|5631.38|5631.98|5631.38|5631.85|5631.25|39
1721029390000|2024-07-15 07:43:10|5631.73|5631.13|5631.73|5631.13|5631.98|5631.38|5631.73|5631.13|38
1721029400000|2024-07-15 07:43:20|||||||||6
1721029410000|2024-07-15 07:43:30|5631.6|5631|5631.48|5630.88|5631.6|5631|5631.48|5630.88|52
1721029420000|2024-07-15 07:43:40|5631.73|5631.13|5631.73|5631.13|5631.73|5631.13|5631.6|5631|70
1721029430000|2024-07-15 07:43:50|5631.6|5631|5631.48|5630.88|5631.73|5631.13|5631.48|5630.88|5
1721029440000|2024-07-15 07:44:00|5631.6|5631|5631.73|5631.13|5631.73|5631.13|5631.48|5630.88|57
1721029450000|2024-07-15 07:44:10|5631.48|5630.88|5631.98|5631.38|5631.98|5631.38|5631.48|5630.88|70
1721029460000|2024-07-15 07:44:20|5631.85|5631.25|5631.73|5631.13|5631.98|5631.38|5631.73|5631.13|33
1721029470000|2024-07-15 07:44:30|5631.98|5631.38|5631.73|5631.13|5631.98|5631.38|5631.73|5631.13|44
1721029480000|2024-07-15 07:44:40|5631.85|5631.25|5631.98|5631.38|5631.98|5631.38|5631.85|5631.25|17
1721029490000|2024-07-15 07:44:50|5631.85|5631.25|5631.98|5631.38|5631.98|5631.38|5631.73|5631.13|17
1721029500000|2024-07-15 07:45:00|5631.73|5631.13|5631.98|5631.38|5631.98|5631.38|5631.73|5631.13|55
1721029510000|2024-07-15 07:45:10|5632.1|5631.5|5632.23|5631.63|5632.23|5631.63|5631.98|5631.38|19
1721029520000|2024-07-15 07:45:20|5632.1|5631.5|5632.23|5631.63|5632.23|5631.63|5631.98|5631.38|61
1721029530000|2024-07-15 07:45:30|5631.98|5631.38|5631.98|5631.38|5632.23|5631.63|5631.98|5631.38|18
1721029540000|2024-07-15 07:45:40|5631.73|5631.13|5631.73|5631.13|5631.85|5631.25|5631.73|5631.13|44
1721029550000|2024-07-15 07:45:50|5631.85|5631.25|5631.98|5631.38|5631.98|5631.38|5631.73|5631.13|5
1721029570000|2024-07-15 07:46:10|5631.73|5631.13|5631.98|5631.38|5631.98|5631.38|5631.73|5631.13|54
1721029580000|2024-07-15 07:46:20|||||||||32
1721029590000|2024-07-15 07:46:30|5632.23|5631.63|5632.23|5631.63|5632.23|5631.63|5632.23|5631.63|50
1721029600000|2024-07-15 07:46:40|||||||||9
1721029610000|2024-07-15 07:46:50|||||||||5
1721029620000|2024-07-15 07:47:00|5631.98|5631.38|5631.98|5631.38|5631.98|5631.38|5631.98|5631.38|41
1721029630000|2024-07-15 07:47:10|5632.23|5631.63|5632.48|5631.88|5632.48|5631.88|5632.23|5631.63|46
1721029640000|2024-07-15 07:47:20|||||||||6
1721029650000|2024-07-15 07:47:30|5632.35|5631.75|5632.48|5631.88|5632.48|5631.88|5632.35|5631.75|21
1721029670000|2024-07-15 07:47:50|5632.23|5631.63|5632.73|5632.13|5632.73|5632.13|5632.23|5631.63|46
1721029680000|2024-07-15 07:48:00|5632.6|5632|5632.73|5632.13|5632.73|5632.13|5632.6|5632|22
1721029690000|2024-07-15 07:48:10|5632.6|5632|5632.48|5631.88|5632.6|5632|5632.48|5631.88|38
1721029700000|2024-07-15 07:48:20|5632.73|5632.13|5632.6|5632|5632.73|5632.13|5632.48|5631.88|27
1721029710000|2024-07-15 07:48:30|5632.48|5631.88|5632.23|5631.63|5632.6|5632|5632.23|5631.63|28
1721029720000|2024-07-15 07:48:40|5632.35|5631.75|5632.48|5631.88|5632.48|5631.88|5632.35|5631.75|13
1721029740000|2024-07-15 07:49:00|5632.73|5632.13|5632.73|5632.13|5632.73|5632.13|5632.48|5631.88|68
1721029750000|2024-07-15 07:49:10|5632.98|5632.38|5632.73|5632.13|5632.98|5632.38|5632.73|5632.13|55
1721029760000|2024-07-15 07:49:20|5632.6|5632|5632.6|5632|5632.6|5632|5632.6|5632|5
1721029770000|2024-07-15 07:49:30|5632.48|5631.88|5632.73|5632.13|5632.73|5632.13|5632.48|5631.88|54
1721029780000|2024-07-15 07:49:40|5632.6|5632|5632.73|5632.13|5632.73|5632.13|5632.48|5631.88|9
1721029790000|2024-07-15 07:49:50|5632.48|5631.88|5632.48|5631.88|5632.48|5631.88|5632.48|5631.88|9
1721029800000|2024-07-15 07:50:00|5632.73|5632.13|5632.73|5632.13|5632.73|5632.13|5632.48|5631.88|38
1721029810000|2024-07-15 07:50:10|||||||||5
1721029820000|2024-07-15 07:50:20|5632.98|5632.38|5632.98|5632.38|5632.98|5632.38|5632.98|5632.38|20
1721029830000|2024-07-15 07:50:30|5632.73|5632.13|5632.85|5632.25|5632.98|5632.38|5632.73|5632.13|77
1721029840000|2024-07-15 07:50:40|5632.73|5632.13|5632.98|5632.38|5632.98|5632.38|5632.73|5632.13|17
1721029850000|2024-07-15 07:50:50|5632.85|5632.25|5632.98|5632.38|5632.98|5632.38|5632.85|5632.25|9
1721029870000|2024-07-15 07:51:10|5633.23|5632.63|5633.23|5632.63|5633.23|5632.63|5633.23|5632.63|86
1721029880000|2024-07-15 07:51:20|5632.98|5632.38|5632.98|5632.38|5632.98|5632.38|5632.98|5632.38|19
1721029890000|2024-07-15 07:51:30|5632.85|5632.25|5632.73|5632.13|5632.98|5632.38|5632.73|5632.13|63
1721029900000|2024-07-15 07:51:40|||||||||19
1721029910000|2024-07-15 07:51:50|5632.6|5632|5632.48|5631.88|5632.6|5632|5632.48|5631.88|23
1721029920000|2024-07-15 07:52:00|5632.6|5632|5632.73|5632.13|5632.73|5632.13|5632.48|5631.88|46
1721029930000|2024-07-15 07:52:10|5632.6|5632|5632.73|5632.13|5632.73|5632.13|5632.6|5632|19
1721029940000|2024-07-15 07:52:20|||||||||2
1721029950000|2024-07-15 07:52:30|||||||||3
1721029970000|2024-07-15 07:52:50|5632.98|5632.38|5632.73|5632.13|5632.98|5632.38|5632.48|5631.88|136
1721029980000|2024-07-15 07:53:00|5632.48|5631.88|5631.98|5631.38|5632.48|5631.88|5631.98|5631.38|128
1721029990000|2024-07-15 07:53:10|5631.85|5631.25|5631.73|5631.13|5631.85|5631.25|5631.73|5631.13|55
1721030000000|2024-07-15 07:53:20|5631.85|5631.25|5631.98|5631.38|5631.98|5631.38|5631.73|5631.13|40
1721030010000|2024-07-15 07:53:30|||||||||1
1721030020000|2024-07-15 07:53:40|5631.85|5631.25|5631.73|5631.13|5631.98|5631.38|5631.73|5631.13|39
1721030030000|2024-07-15 07:53:50|5631.6|5631|5631.73|5631.13|5631.98|5631.38|5631.48|5630.88|134
1721030040000|2024-07-15 07:54:00|5631.98|5631.38|5631.48|5630.88|5631.98|5631.38|5631.48|5630.88|264
1721030050000|2024-07-15 07:54:10|||||||||5
1721030060000|2024-07-15 07:54:20|5631.73|5631.13|5631.73|5631.13|5631.73|5631.13|5631.73|5631.13|32
1721030070000|2024-07-15 07:54:30|5631.85|5631.25|5631.98|5631.38|5631.98|5631.38|5631.73|5631.13|45
1721030090000|2024-07-15 07:54:50|||||||||33
1721030100000|2024-07-15 07:55:00|5632.1|5631.5|5632.23|5631.63|5632.23|5631.63|5632.1|5631.5|12
1721030120000|2024-07-15 07:55:20|5631.98|5631.38|5632.23|5631.63|5632.23|5631.63|5631.98|5631.38|43
1721030130000|2024-07-15 07:55:30|5632.1|5631.5|5632.23|5631.63|5632.23|5631.63|5631.98|5631.38|31
1721030140000|2024-07-15 07:55:40|5631.98|5631.38|5631.98|5631.38|5631.98|5631.38|5631.73|5631.13|61
1721030150000|2024-07-15 07:55:50|||||||||5
1721030160000|2024-07-15 07:56:00|||||||||17
1721030170000|2024-07-15 07:56:10|5631.85|5631.25|5631.73|5631.13|5631.85|5631.25|5631.48|5630.88|105
1721030180000|2024-07-15 07:56:20|5631.6|5631|5631.73|5631.13|5631.73|5631.13|5631.48|5630.88|21
1721030190000|2024-07-15 07:56:30|5631.85|5631.25|5631.73|5631.13|5631.85|5631.25|5631.73|5631.13|45
1721030200000|2024-07-15 07:56:40|5631.6|5631|5631.48|5630.88|5631.73|5631.13|5631.48|5630.88|77
1721030210000|2024-07-15 07:56:50|5631.6|5631|5631.73|5631.13|5631.73|5631.13|5631.6|5631|39
1721030230000|2024-07-15 07:57:10|5631.98|5631.38|5631.98|5631.38|5631.98|5631.38|5631.98|5631.38|44
1721030240000|2024-07-15 07:57:20|5631.85|5631.25|5631.98|5631.38|5631.98|5631.38|5631.85|5631.25|12
1721030250000|2024-07-15 07:57:30|5632.23|5631.63|5632.23|5631.63|5632.23|5631.63|5632.23|5631.63|56
1721030260000|2024-07-15 07:57:40|5632.48|5631.88|5632.23|5631.63|5632.48|5631.88|5632.23|5631.63|50
1721030270000|2024-07-15 07:57:50|5632.48|5631.88|5632.48|5631.88|5632.48|5631.88|5632.48|5631.88|62
1721030290000|2024-07-15 07:58:10|5632.73|5632.13|5632.73|5632.13|5632.98|5632.38|5632.48|5631.88|87
1721030300000|2024-07-15 07:58:20|5632.6|5632|5632.73|5632.13|5632.73|5632.13|5632.48|5631.88|20
1721030310000|2024-07-15 07:58:30|||||||||47
1721030320000|2024-07-15 07:58:40|5632.6|5632|5632.48|5631.88|5632.73|5632.13|5632.48|5631.88|29
1721030330000|2024-07-15 07:58:50|||||||||22
1721030340000|2024-07-15 07:59:00|5632.6|5632|5632.73|5632.13|5632.73|5632.13|5632.48|5631.88|74
1721030350000|2024-07-15 07:59:10|||||||||4
1721030360000|2024-07-15 07:59:20|||||||||9
1721030370000|2024-07-15 07:59:30|||||||||14
1721030380000|2024-07-15 07:59:40|||||||||8
1721030390000|2024-07-15 07:59:50|5632.98|5632.38|5632.98|5632.38|5632.98|5632.38|5632.98|5632.38|24
1721030400000|2024-07-15 08:00:00|5633.23|5632.63|5633.48|5632.88|5633.48|5632.88|5633.1|5632.5|252
1721030410000|2024-07-15 08:00:10|5633.23|5632.63|5633.48|5632.88|5633.48|5632.88|5633.23|5632.63|150
1721030420000|2024-07-15 08:00:20|5633.73|5633.13|5633.48|5632.88|5633.73|5633.13|5633.48|5632.88|113
1721030430000|2024-07-15 08:00:30|5633.6|5633|5633.73|5633.13|5633.73|5633.13|5633.6|5633|48
1721030440000|2024-07-15 08:00:40|5633.98|5633.38|5633.98|5633.38|5633.98|5633.38|5633.73|5633.13|162
1721030450000|2024-07-15 08:00:50|5634.23|5633.63|5634.23|5633.63|5634.48|5633.88|5634.23|5633.63|209
1721030460000|2024-07-15 08:01:00|5634.48|5633.88|5634.23|5633.63|5634.48|5633.88|5634.23|5633.63|84
1721030470000|2024-07-15 08:01:10|||||||||59
1721030480000|2024-07-15 08:01:20|5634.35|5633.75|5634.23|5633.63|5634.73|5634.13|5634.23|5633.63|123
1721030490000|2024-07-15 08:01:30|||||||||7
1721030500000|2024-07-15 08:01:40|5633.98|5633.38|5633.98|5633.38|5634.23|5633.63|5633.98|5633.38|79
1721030510000|2024-07-15 08:01:50|5633.85|5633.25|5633.73|5633.13|5633.98|5633.38|5633.73|5633.13|73
1721030520000|2024-07-15 08:02:00|5633.98|5633.38|5633.98|5633.38|5633.98|5633.38|5633.73|5633.13|84
1721030530000|2024-07-15 08:02:10|5633.73|5633.13|5633.98|5633.38|5633.98|5633.38|5633.73|5633.13|72
1721030540000|2024-07-15 08:02:20|5633.73|5633.13|5633.73|5633.13|5633.73|5633.13|5633.73|5633.13|80
1721030550000|2024-07-15 08:02:30|5633.85|5633.25|5633.98|5633.38|5633.98|5633.38|5633.85|5633.25|39
1721030560000|2024-07-15 08:02:40|5633.73|5633.13|5633.98|5633.38|5633.98|5633.38|5633.73|5633.13|54
1721030570000|2024-07-15 08:02:50|5633.85|5633.25|5633.73|5633.13|5633.85|5633.25|5633.73|5633.13|21
1721030580000|2024-07-15 08:03:00|||||||||1
1721030590000|2024-07-15 08:03:10|5633.6|5633|5633.48|5632.88|5633.73|5633.13|5633.48|5632.88|75
1721030600000|2024-07-15 08:03:20|5633.73|5633.13|5633.98|5633.38|5633.98|5633.38|5633.48|5632.88|66
1721030610000|2024-07-15 08:03:30|||||||||1
1721030620000|2024-07-15 08:03:40|||||||||7
1721030630000|2024-07-15 08:03:50|5633.85|5633.25|5633.98|5633.38|5633.98|5633.38|5633.73|5633.13|73
1721030640000|2024-07-15 08:04:00|5634.23|5633.63|5633.98|5633.38|5634.23|5633.63|5633.98|5633.38|115
1721030650000|2024-07-15 08:04:10|5634.1|5633.5|5633.98|5633.38|5634.23|5633.63|5633.98|5633.38|44
1721030660000|2024-07-15 08:04:20|5634.23|5633.63|5633.98|5633.38|5634.23|5633.63|5633.73|5633.13|96
1721030670000|2024-07-15 08:04:30|||||||||26
1721030680000|2024-07-15 08:04:40|5634.1|5633.5|5634.23|5633.63|5634.23|5633.63|5634.1|5633.5|39
1721030690000|2024-07-15 08:04:50|5634.48|5633.88|5634.23|5633.63|5634.48|5633.88|5634.23|5633.63|41
1721030700000|2024-07-15 08:05:00|||||||||8
1721030710000|2024-07-15 08:05:10|5633.98|5633.38|5634.23|5633.63|5634.23|5633.63|5633.98|5633.38|86
1721030720000|2024-07-15 08:05:20|5633.98|5633.38|5633.98|5633.38|5633.98|5633.38|5633.98|5633.38|14
1721030730000|2024-07-15 08:05:30|5633.73|5633.13|5633.98|5633.38|5633.98|5633.38|5633.73|5633.13|54
1721030740000|2024-07-15 08:05:40|5633.85|5633.25|5633.73|5633.13|5633.85|5633.25|5633.73|5633.13|40
1721030750000|2024-07-15 08:05:50|5633.98|5633.38|5633.73|5633.13|5633.98|5633.38|5633.73|5633.13|28
1721030760000|2024-07-15 08:06:00|5633.98|5633.38|5633.98|5633.38|5633.98|5633.38|5633.98|5633.38|16
1721030770000|2024-07-15 08:06:10|5633.85|5633.25|5633.73|5633.13|5633.85|5633.25|5633.73|5633.13|46
1721030790000|2024-07-15 08:06:30|||||||||14
1721030800000|2024-07-15 08:06:40|5633.85|5633.25|5633.98|5633.38|5633.98|5633.38|5633.85|5633.25|28
1721030810000|2024-07-15 08:06:50|||||||||2
1721030820000|2024-07-15 08:07:00|5634.1|5633.5|5634.23|5633.63|5634.23|5633.63|5634.1|5633.5|164
1721030830000|2024-07-15 08:07:10|||||||||6
1721030840000|2024-07-15 08:07:20|5634.1|5633.5|5634.23|5633.63|5634.23|5633.63|5633.98|5633.38|44
1721030850000|2024-07-15 08:07:30|5634.35|5633.75|5634.48|5633.88|5634.48|5633.88|5634.23|5633.63|53
1721030860000|2024-07-15 08:07:40|5634.23|5633.63|5634.23|5633.63|5634.23|5633.63|5634.23|5633.63|47
1721030870000|2024-07-15 08:07:50|5634.35|5633.75|5634.48|5633.88|5634.48|5633.88|5634.35|5633.75|32
1721030880000|2024-07-15 08:08:00|5634.6|5634|5634.73|5634.13|5634.73|5634.13|5634.6|5634|52
1721030890000|2024-07-15 08:08:10|5634.98|5634.38|5634.98|5634.38|5634.98|5634.38|5634.98|5634.38|44
1721030900000|2024-07-15 08:08:20|5635.1|5634.5|5635.23|5634.63|5635.23|5634.63|5635.1|5634.5|41
1721030910000|2024-07-15 08:08:30|5635.48|5634.88|5635.48|5634.88|5635.48|5634.88|5635.23|5634.63|139
1721030920000|2024-07-15 08:08:40|5635.73|5635.13|5635.23|5634.63|5635.73|5635.13|5635.23|5634.63|135
1721030930000|2024-07-15 08:08:50|5635.35|5634.75|5635.48|5634.88|5635.48|5634.88|5635.23|5634.63|58
1721030940000|2024-07-15 08:09:00|||||||||4
1721030950000|2024-07-15 08:09:10|5635.35|5634.75|5635.73|5635.13|5635.73|5635.13|5635.35|5634.75|118
1721030960000|2024-07-15 08:09:20|5635.6|5635|5635.6|5635|5635.6|5635|5635.6|5635|7
1721030970000|2024-07-15 08:09:30|5635.73|5635.13|5635.73|5635.13|5635.73|5635.13|5635.73|5635.13|62
1721030980000|2024-07-15 08:09:40|5635.85|5635.25|5635.73|5635.13|5635.85|5635.25|5635.48|5634.88|68
1721030990000|2024-07-15 08:09:50|5635.6|5635|5635.73|5635.13|5635.73|5635.13|5635.6|5635|37
1721031000000|2024-07-15 08:10:00|5635.48|5634.88|5635.73|5635.13|5635.73|5635.13|5635.48|5634.88|16
1721031010000|2024-07-15 08:10:10|5635.98|5635.38|5635.98|5635.38|5635.98|5635.38|5635.85|5635.25|68
1721031020000|2024-07-15 08:10:20|5636.23|5635.63|5635.98|5635.38|5636.23|5635.63|5635.98|5635.38|72
1721031030000|2024-07-15 08:10:30|5636.23|5635.63|5636.23|5635.63|5636.23|5635.63|5636.23|5635.63|88
1721031040000|2024-07-15 08:10:40|5636.1|5635.5|5635.98|5635.38|5636.23|5635.63|5635.98|5635.38|75
1721031050000|2024-07-15 08:10:50|||||||||20
1721031060000|2024-07-15 08:11:00|5636.23|5635.63|5636.23|5635.63|5636.23|5635.63|5636.1|5635.5|87
1721031070000|2024-07-15 08:11:10|5636.1|5635.5|5635.73|5635.13|5636.23|5635.63|5635.73|5635.13|42
1721031080000|2024-07-15 08:11:20|5635.85|5635.25|5635.73|5635.13|5635.98|5635.38|5635.73|5635.13|64
1721031090000|2024-07-15 08:11:30|5635.98|5635.38|5635.48|5634.88|5635.98|5635.38|5635.48|5634.88|98
1721031100000|2024-07-15 08:11:40|5635.6|5635|5635.73|5635.13|5635.73|5635.13|5635.6|5635|29
1721031110000|2024-07-15 08:11:50|5635.6|5635|5635.73|5635.13|5635.73|5635.13|5635.48|5634.88|40
1721031120000|2024-07-15 08:12:00|5635.85|5635.25|5635.73|5635.13|5635.98|5635.38|5635.73|5635.13|87
1721031130000|2024-07-15 08:12:10|||||||||21
1721031140000|2024-07-15 08:12:20|5635.48|5634.88|5635.48|5634.88|5635.48|5634.88|5635.48|5634.88|41
1721031150000|2024-07-15 08:12:30|5635.73|5635.13|5635.48|5634.88|5635.73|5635.13|5635.48|5634.88|34
1721031160000|2024-07-15 08:12:40|5635.73|5635.13|5635.48|5634.88|5635.73|5635.13|5635.48|5634.88|30
1721031170000|2024-07-15 08:12:50|||||||||2
1721031180000|2024-07-15 08:13:00|5635.35|5634.75|5634.98|5634.38|5635.35|5634.75|5634.98|5634.38|79
1721031190000|2024-07-15 08:13:10|5635.1|5634.5|5634.98|5634.38|5635.23|5634.63|5634.98|5634.38|25
1721031210000|2024-07-15 08:13:30|||||||||3
1721031220000|2024-07-15 08:13:40|||||||||2
1721031230000|2024-07-15 08:13:50|5634.73|5634.13|5634.73|5634.13|5634.98|5634.38|5634.73|5634.13|74
1721031240000|2024-07-15 08:14:00|5634.85|5634.25|5634.98|5634.38|5634.98|5634.38|5634.73|5634.13|83
1721031250000|2024-07-15 08:14:10|||||||||45
1721031260000|2024-07-15 08:14:20|5634.73|5634.13|5634.73|5634.13|5634.73|5634.13|5634.6|5634|46
1721031270000|2024-07-15 08:14:30|||||||||6
1721031280000|2024-07-15 08:14:40|5634.6|5634|5634.73|5634.13|5634.73|5634.13|5634.6|5634|12
1721031290000|2024-07-15 08:14:50|5634.6|5634|5634.98|5634.38|5634.98|5634.38|5634.6|5634|104
1721031300000|2024-07-15 08:15:00|5635.1|5634.5|5634.73|5634.13|5635.1|5634.5|5634.73|5634.13|45
1721031310000|2024-07-15 08:15:10|5634.98|5634.38|5634.98|5634.38|5634.98|5634.38|5634.85|5634.25|27
1721031320000|2024-07-15 08:15:20|||||||||2
1721031330000|2024-07-15 08:15:30|5635.1|5634.5|5635.23|5634.63|5635.23|5634.63|5634.98|5634.38|96
1721031340000|2024-07-15 08:15:40|5635.1|5634.5|5635.23|5634.63|5635.23|5634.63|5634.98|5634.38|47
1721031350000|2024-07-15 08:15:50|5634.98|5634.38|5635.23|5634.63|5635.23|5634.63|5634.98|5634.38|38
1721031360000|2024-07-15 08:16:00|5635.1|5634.5|5635.23|5634.63|5635.23|5634.63|5635.1|5634.5|19
1721031370000|2024-07-15 08:16:10|5635.1|5634.5|5634.98|5634.38|5635.23|5634.63|5634.98|5634.38|72
1721031390000|2024-07-15 08:16:30|5635.1|5634.5|5635.23|5634.63|5635.35|5634.75|5635.1|5634.5|86
1721031400000|2024-07-15 08:16:40|5635.1|5634.5|5634.98|5634.38|5635.23|5634.63|5634.98|5634.38|36
1721031410000|2024-07-15 08:16:50|||||||||7
1721031420000|2024-07-15 08:17:00|5635.23|5634.63|5635.23|5634.63|5635.23|5634.63|5635.23|5634.63|13
1721031430000|2024-07-15 08:17:10|5635.35|5634.75|5635.23|5634.63|5635.35|5634.75|5635.23|5634.63|10
1721031440000|2024-07-15 08:17:20|5635.35|5634.75|5635.48|5634.88|5635.48|5634.88|5635.35|5634.75|18
1721031450000|2024-07-15 08:17:30|5635.23|5634.63|5635.35|5634.75|5635.35|5634.75|5635.23|5634.63|30
1721031460000|2024-07-15 08:17:40|5635.23|5634.63|5635.23|5634.63|5635.23|5634.63|5635.23|5634.63|17
1721031470000|2024-07-15 08:17:50|||||||||15
1721031480000|2024-07-15 08:18:00|5635.48|5634.88|5635.48|5634.88|5635.48|5634.88|5635.48|5634.88|8
1721031490000|2024-07-15 08:18:10|5635.73|5635.13|5635.73|5635.13|5635.73|5635.13|5635.73|5635.13|46
1721031500000|2024-07-15 08:18:20|5635.85|5635.25|5635.98|5635.38|5635.98|5635.38|5635.85|5635.25|76
1721031510000|2024-07-15 08:18:30|5636.1|5635.5|5636.23|5635.63|5636.23|5635.63|5636.1|5635.5|34
1721031520000|2024-07-15 08:18:40|||||||||3
1721031530000|2024-07-15 08:18:50|5636.35|5635.75|5636.23|5635.63|5636.48|5635.88|5636.23|5635.63|90
1721031540000|2024-07-15 08:19:00|5636.48|5635.88|5636.48|5635.88|5636.48|5635.88|5636.48|5635.88|69
1721031550000|2024-07-15 08:19:10|5636.6|5636|5636.48|5635.88|5636.73|5636.13|5636.48|5635.88|47
1721031560000|2024-07-15 08:19:20|5636.6|5636|5636.73|5636.13|5636.73|5636.13|5636.48|5635.88|104
1721031570000|2024-07-15 08:19:30|5636.6|5636|5636.73|5636.13|5636.73|5636.13|5636.6|5636|19
1721031590000|2024-07-15 08:19:50|||||||||8
1721031600000|2024-07-15 08:20:00|5636.6|5636|5636.73|5636.13|5636.73|5636.13|5636.6|5636|100
1721031610000|2024-07-15 08:20:10|5636.98|5636.38|5636.98|5636.38|5636.98|5636.38|5636.98|5636.38|92
1721031620000|2024-07-15 08:20:20|5636.73|5636.13|5636.73|5636.13|5636.73|5636.13|5636.73|5636.13|87
1721031630000|2024-07-15 08:20:30|5636.48|5635.88|5636.73|5636.13|5636.73|5636.13|5636.48|5635.88|61
1721031640000|2024-07-15 08:20:40|5636.6|5636|5636.35|5635.75|5636.6|5636|5636.23|5635.63|82
1721031650000|2024-07-15 08:20:50|5636.48|5635.88|5635.98|5635.38|5636.48|5635.88|5635.98|5635.38|56
1721031660000|2024-07-15 08:21:00|5636.23|5635.63|5636.23|5635.63|5636.23|5635.63|5636.1|5635.5|35
1721031670000|2024-07-15 08:21:10|||||||||14
1721031680000|2024-07-15 08:21:20|5636.35|5635.75|5636.23|5635.63|5636.48|5635.88|5636.23|5635.63|51
1721031690000|2024-07-15 08:21:30|5636.1|5635.5|5635.98|5635.38|5636.1|5635.5|5635.98|5635.38|14
1721031700000|2024-07-15 08:21:40|5635.73|5635.13|5635.73|5635.13|5635.73|5635.13|5635.73|5635.13|58
1721031720000|2024-07-15 08:22:00|||||||||1
1721031740000|2024-07-15 08:22:20|5635.6|5635|5635.73|5635.13|5635.73|5635.13|5635.6|5635|53
1721031750000|2024-07-15 08:22:30|5635.85|5635.25|5635.98|5635.38|5635.98|5635.38|5635.85|5635.25|18
1721031760000|2024-07-15 08:22:40|||||||||9
1721031770000|2024-07-15 08:22:50|5636.1|5635.5|5636.48|5635.88|5636.48|5635.88|5635.98|5635.38|153
1721031780000|2024-07-15 08:23:00|5636.23|5635.63|5636.23|5635.63|5636.23|5635.63|5636.23|5635.63|65
1721031790000|2024-07-15 08:23:10|5636.1|5635.5|5635.98|5635.38|5636.1|5635.5|5635.73|5635.13|48
1721031800000|2024-07-15 08:23:20|5635.85|5635.25|5636.23|5635.63|5636.23|5635.63|5635.85|5635.25|40
1721031810000|2024-07-15 08:23:30|5636.35|5635.75|5636.23|5635.63|5636.48|5635.88|5636.23|5635.63|48
1721031820000|2024-07-15 08:23:40|5636.48|5635.88|5636.48|5635.88|5636.48|5635.88|5636.48|5635.88|13
1721031830000|2024-07-15 08:23:50|||||||||5
1721031840000|2024-07-15 08:24:00|5636.73|5636.13|5636.48|5635.88|5636.73|5636.13|5636.48|5635.88|70
1721031850000|2024-07-15 08:24:10|5636.23|5635.63|5636.23|5635.63|5636.48|5635.88|5636.23|5635.63|56
1721031860000|2024-07-15 08:24:20|5636.48|5635.88|5636.23|5635.63|5636.48|5635.88|5636.23|5635.63|10
1721031880000|2024-07-15 08:24:40|||||||||11
1721031890000|2024-07-15 08:24:50|||||||||21
1721031900000|2024-07-15 08:25:00|5636.48|5635.88|5636.23|5635.63|5636.48|5635.88|5636.23|5635.63|25
1721031910000|2024-07-15 08:25:10|5636.35|5635.75|5636.23|5635.63|5636.35|5635.75|5636.23|5635.63|32
1721031920000|2024-07-15 08:25:20|5636.35|5635.75|5636.48|5635.88|5636.48|5635.88|5636.35|5635.75|19
1721031940000|2024-07-15 08:25:40|5636.35|5635.75|5636.23|5635.63|5636.35|5635.75|5636.23|5635.63|30
1721031950000|2024-07-15 08:25:50|5636.1|5635.5|5635.98|5635.38|5636.23|5635.63|5635.98|5635.38|38
1721031960000|2024-07-15 08:26:00|5635.85|5635.25|5635.98|5635.38|5635.98|5635.38|5635.73|5635.13|24
1721031970000|2024-07-15 08:26:10|5635.85|5635.25|5635.98|5635.38|5635.98|5635.38|5635.73|5635.13|27
1721031980000|2024-07-15 08:26:20|5635.85|5635.25|5636.23|5635.63|5636.23|5635.63|5635.73|5635.13|18
1721031990000|2024-07-15 08:26:30|5636.1|5635.5|5636.23|5635.63|5636.23|5635.63|5635.98|5635.38|9
1721032000000|2024-07-15 08:26:40|||||||||9
1721032020000|2024-07-15 08:27:00|5636.1|5635.5|5636.23|5635.63|5636.23|5635.63|5636.1|5635.5|1
1721032040000|2024-07-15 08:27:20|5636.1|5635.5|5636.1|5635.5|5636.1|5635.5|5635.98|5635.38|9
1721032050000|2024-07-15 08:27:30|5635.98|5635.38|5635.98|5635.38|5635.98|5635.38|5635.98|5635.38|0
1721032060000|2024-07-15 08:27:40|5636.1|5635.5|5636.23|5635.63|5636.23|5635.63|5635.98|5635.38|20
1721032070000|2024-07-15 08:27:50|||||||||7
1721032080000|2024-07-15 08:28:00|5636.48|5635.88|5636.48|5635.88|5636.48|5635.88|5636.48|5635.88|41
1721032090000|2024-07-15 08:28:10|5636.35|5635.75|5636.48|5635.88|5636.48|5635.88|5636.35|5635.75|22
1721032100000|2024-07-15 08:28:20|5636.6|5636|5636.48|5635.88|5636.73|5636.13|5636.48|5635.88|57
1721032110000|2024-07-15 08:28:30|5636.23|5635.63|5636.23|5635.63|5636.35|5635.75|5636.23|5635.63|14
1721032120000|2024-07-15 08:28:40|5636.1|5635.5|5636.23|5635.63|5636.23|5635.63|5636.1|5635.5|31
1721032130000|2024-07-15 08:28:50|5636.1|5635.5|5636.23|5635.63|5636.23|5635.63|5635.98|5635.38|8
1721032140000|2024-07-15 08:29:00|5636.1|5635.5|5635.98|5635.38|5636.1|5635.5|5635.98|5635.38|25
1721032150000|2024-07-15 08:29:10|5636.1|5635.5|5635.98|5635.38|5636.1|5635.5|5635.73|5635.13|34
1721032160000|2024-07-15 08:29:20|||||||||2
1721032170000|2024-07-15 08:29:30|||||||||7
1721032180000|2024-07-15 08:29:40|||||||||12
1721032190000|2024-07-15 08:29:50|5635.85|5635.25|5635.98|5635.38|5635.98|5635.38|5635.85|5635.25|27
1721032200000|2024-07-15 08:30:00|5636.1|5635.5|5636.23|5635.63|5636.23|5635.63|5636.1|5635.5|57
1721032210000|2024-07-15 08:30:10|5635.98|5635.38|5636.23|5635.63|5636.23|5635.63|5635.98|5635.38|50
1721032220000|2024-07-15 08:30:20|5636.48|5635.88|5636.48|5635.88|5636.48|5635.88|5636.48|5635.88|23
1721032230000|2024-07-15 08:30:30|5636.6|5636|5636.6|5636|5636.6|5636|5636.6|5636|55
1721032240000|2024-07-15 08:30:40|5636.73|5636.13|5636.73|5636.13|5636.73|5636.13|5636.48|5635.88|34
1721032250000|2024-07-15 08:30:50|5636.98|5636.38|5636.98|5636.38|5636.98|5636.38|5636.85|5636.25|55
1721032260000|2024-07-15 08:31:00|5636.85|5636.25|5636.85|5636.25|5636.98|5636.38|5636.73|5636.13|31
1721032270000|2024-07-15 08:31:10|5636.98|5636.38|5636.98|5636.38|5636.98|5636.38|5636.73|5636.13|28
1721032280000|2024-07-15 08:31:20|5636.73|5636.13|5636.73|5636.13|5636.73|5636.13|5636.73|5636.13|5
1721032290000|2024-07-15 08:31:30|||||||||2
1721032300000|2024-07-15 08:31:40|||||||||3
1721032310000|2024-07-15 08:31:50|5636.85|5636.25|5636.98|5636.38|5636.98|5636.38|5636.85|5636.25|16
1721032320000|2024-07-15 08:32:00|5636.85|5636.25|5636.98|5636.38|5636.98|5636.38|5636.73|5636.13|67
1721032330000|2024-07-15 08:32:10|5636.73|5636.13|5636.98|5636.38|5636.98|5636.38|5636.73|5636.13|27
1721032340000|2024-07-15 08:32:20|||||||||14
1721032350000|2024-07-15 08:32:30|5637.1|5636.5|5636.98|5636.38|5637.1|5636.5|5636.98|5636.38|11
1721032370000|2024-07-15 08:32:50|||||||||15
1721032380000|2024-07-15 08:33:00|||||||||3
1721032390000|2024-07-15 08:33:10|||||||||1
1721032400000|2024-07-15 08:33:20|||||||||1
1721032410000|2024-07-15 08:33:30|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|5637.1|5636.5|60
1721032420000|2024-07-15 08:33:40|5636.98|5636.38|5636.98|5636.38|5636.98|5636.38|5636.98|5636.38|15
1721032430000|2024-07-15 08:33:50|5637.1|5636.5|5637.23|5636.63|5637.23|5636.63|5636.98|5636.38|20
1721032440000|2024-07-15 08:34:00|||||||||9
1721032450000|2024-07-15 08:34:10|||||||||23
1721032460000|2024-07-15 08:34:20|5637.1|5636.5|5636.73|5636.13|5637.1|5636.5|5636.73|5636.13|24
1721032470000|2024-07-15 08:34:30|||||||||7
1721032480000|2024-07-15 08:34:40|5636.85|5636.25|5636.98|5636.38|5636.98|5636.38|5636.85|5636.25|29
1721032490000|2024-07-15 08:34:50|5636.85|5636.25|5636.73|5636.13|5636.85|5636.25|5636.73|5636.13|41
1721032500000|2024-07-15 08:35:00|5636.85|5636.25|5636.98|5636.38|5636.98|5636.38|5636.85|5636.25|25
1721032510000|2024-07-15 08:35:10|||||||||2
1721032520000|2024-07-15 08:35:20|5636.73|5636.13|5636.73|5636.13|5636.73|5636.13|5636.73|5636.13|16
1721032530000|2024-07-15 08:35:30|5636.98|5636.38|5636.73|5636.13|5636.98|5636.38|5636.73|5636.13|30
1721032540000|2024-07-15 08:35:40|5636.6|5636|5636.48|5635.88|5636.73|5636.13|5636.48|5635.88|59
1721032550000|2024-07-15 08:35:50|5636.6|5636|5636.73|5636.13|5636.73|5636.13|5636.6|5636|23
1721032560000|2024-07-15 08:36:00|||||||||5
1721032570000|2024-07-15 08:36:10|5636.85|5636.25|5636.98|5636.38|5637.23|5636.63|5636.85|5636.25|105
1721032580000|2024-07-15 08:36:20|||||||||22
1721032590000|2024-07-15 08:36:30|5637.1|5636.5|5636.98|5636.38|5637.1|5636.5|5636.98|5636.38|23
1721032600000|2024-07-15 08:36:40|5637.1|5636.5|5637.23|5636.63|5637.23|5636.63|5636.98|5636.38|29
1721032610000|2024-07-15 08:36:50|||||||||3
1721032620000|2024-07-15 08:37:00|5637.35|5636.75|5637.23|5636.63|5637.35|5636.75|5637.23|5636.63|29
1721032630000|2024-07-15 08:37:10|5637.1|5636.5|5637.23|5636.63|5637.23|5636.63|5636.98|5636.38|68
1721032640000|2024-07-15 08:37:20|5637.1|5636.5|5637.23|5636.63|5637.23|5636.63|5637.1|5636.5|17
1721032650000|2024-07-15 08:37:30|5637.1|5636.5|5637.23|5636.63|5637.23|5636.63|5637.1|5636.5|10
1721032660000|2024-07-15 08:37:40|5636.98|5636.38|5637.23|5636.63|5637.23|5636.63|5636.98|5636.38|28
1721032670000|2024-07-15 08:37:50|5637.1|5636.5|5636.98|5636.38|5637.23|5636.63|5636.98|5636.38|10
1721032680000|2024-07-15 08:38:00|5637.1|5636.5|5637.23|5636.63|5637.23|5636.63|5636.98|5636.38|42
1721032690000|2024-07-15 08:38:10|||||||||1
1721032700000|2024-07-15 08:38:20|5637.1|5636.5|5637.23|5636.63|5637.23|5636.63|5636.98|5636.38|64
1721032710000|2024-07-15 08:38:30|5637.1|5636.5|5637.23|5636.63|5637.23|5636.63|5636.98|5636.38|20
1721032720000|2024-07-15 08:38:40|5637.35|5636.75|5637.23|5636.63|5637.35|5636.75|5637.23|5636.63|9
1721032730000|2024-07-15 08:38:50|5637.35|5636.75|5637.23|5636.63|5637.35|5636.75|5637.23|5636.63|3
1721032740000|2024-07-15 08:39:00|5637.35|5636.75|5637.48|5636.88|5637.48|5636.88|5637.35|5636.75|19
1721032760000|2024-07-15 08:39:20|5637.35|5636.75|5637.23|5636.63|5637.35|5636.75|5637.23|5636.63|12
1721032770000|2024-07-15 08:39:30|5637.35|5636.75|5637.23|5636.63|5637.48|5636.88|5637.23|5636.63|51
1721032780000|2024-07-15 08:39:40|5637.48|5636.88|5637.23|5636.63|5637.48|5636.88|5637.23|5636.63|19
1721032790000|2024-07-15 08:39:50|5637.1|5636.5|5637.23|5636.63|5637.23|5636.63|5636.98|5636.38|21
1721032800000|2024-07-15 08:40:00|5636.98|5636.38|5637.1|5636.5|5637.23|5636.63|5636.98|5636.38|53
1721032810000|2024-07-15 08:40:10|5636.98|5636.38|5636.98|5636.38|5636.98|5636.38|5636.98|5636.38|0
1721032820000|2024-07-15 08:40:20|5637.1|5636.5|5636.98|5636.38|5637.23|5636.63|5636.98|5636.38|73
1721032830000|2024-07-15 08:40:30|5637.1|5636.5|5636.73|5636.13|5637.23|5636.63|5636.6|5636|159
1721032850000|2024-07-15 08:40:50|5636.98|5636.38|5636.98|5636.38|5636.98|5636.38|5636.98|5636.38|99
1721032860000|2024-07-15 08:41:00|5636.85|5636.25|5636.98|5636.38|5636.98|5636.38|5636.85|5636.25|28
1721032870000|2024-07-15 08:41:10|5636.73|5636.13|5636.98|5636.38|5636.98|5636.38|5636.73|5636.13|34
1721032890000|2024-07-15 08:41:30|||||||||24
1721032910000|2024-07-15 08:41:50|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|23
1721032920000|2024-07-15 08:42:00|5637.35|5636.75|5637.48|5636.88|5637.48|5636.88|5637.23|5636.63|31
1721032930000|2024-07-15 08:42:10|||||||||2
1721032940000|2024-07-15 08:42:20|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|50
1721032950000|2024-07-15 08:42:30|5637.35|5636.75|5637.23|5636.63|5637.35|5636.75|5637.23|5636.63|22
1721032970000|2024-07-15 08:42:50|5636.98|5636.38|5637.23|5636.63|5637.23|5636.63|5636.98|5636.38|48
1721032980000|2024-07-15 08:43:00|5636.98|5636.38|5637.23|5636.63|5637.23|5636.63|5636.98|5636.38|21
1721032990000|2024-07-15 08:43:10|||||||||31
1721033000000|2024-07-15 08:43:20|5637.35|5636.75|5637.23|5636.63|5637.35|5636.75|5637.23|5636.63|13
1721033010000|2024-07-15 08:43:30|||||||||1
1721033020000|2024-07-15 08:43:40|5637.1|5636.5|5637.23|5636.63|5637.23|5636.63|5637.1|5636.5|24
1721033030000|2024-07-15 08:43:50|5637.35|5636.75|5637.48|5636.88|5637.48|5636.88|5637.23|5636.63|42
1721033040000|2024-07-15 08:44:00|||||||||11
1721033060000|2024-07-15 08:44:20|5637.6|5637|5637.73|5637.13|5637.73|5637.13|5637.6|5637|52
1721033070000|2024-07-15 08:44:30|5637.6|5637|5637.73|5637.13|5637.73|5637.13|5637.48|5636.88|14
1721033080000|2024-07-15 08:44:40|5637.6|5637|5637.48|5636.88|5637.73|5637.13|5637.48|5636.88|20
1721033090000|2024-07-15 08:44:50|5637.6|5637|5637.73|5637.13|5637.73|5637.13|5637.6|5637|11
1721033100000|2024-07-15 08:45:00|5637.6|5637|5637.48|5636.88|5637.6|5637|5637.48|5636.88|36
1721033110000|2024-07-15 08:45:10|5637.73|5637.13|5637.73|5637.13|5637.73|5637.13|5637.73|5637.13|3
1721033120000|2024-07-15 08:45:20|5637.6|5637|5637.48|5636.88|5637.6|5637|5637.48|5636.88|18
1721033130000|2024-07-15 08:45:30|||||||||2
1721033140000|2024-07-15 08:45:40|5637.35|5636.75|5637.35|5636.75|5637.48|5636.88|5637.23|5636.63|44
1721033150000|2024-07-15 08:45:50|5637.23|5636.63|5637.23|5636.63|5637.48|5636.88|5637.23|5636.63|36
1721033160000|2024-07-15 08:46:00|5637.1|5636.5|5637.23|5636.63|5637.23|5636.63|5636.98|5636.38|73
1721033180000|2024-07-15 08:46:20|||||||||5
1721033190000|2024-07-15 08:46:30|5637.35|5636.75|5637.73|5637.13|5637.73|5637.13|5637.35|5636.75|94
1721033200000|2024-07-15 08:46:40|5637.48|5636.88|5637.48|5636.88|5637.48|5636.88|5637.48|5636.88|36
1721033210000|2024-07-15 08:46:50|||||||||23
1721033220000|2024-07-15 08:47:00|||||||||9
1721033230000|2024-07-15 08:47:10|5637.23|5636.63|5637.48|5636.88|5637.48|5636.88|5637.23|5636.63|24
1721033240000|2024-07-15 08:47:20|||||||||1
1721033250000|2024-07-15 08:47:30|5637.23|5636.63|5637.48|5636.88|5637.48|5636.88|5637.23|5636.63|29
1721033260000|2024-07-15 08:47:40|5637.23|5636.63|5637.48|5636.88|5637.48|5636.88|5637.23|5636.63|14
1721033280000|2024-07-15 08:48:00|||||||||1
1721033300000|2024-07-15 08:48:20|5637.35|5636.75|5637.23|5636.63|5637.35|5636.75|5637.23|5636.63|23
1721033310000|2024-07-15 08:48:30|5637.35|5636.75|5637.23|5636.63|5637.35|5636.75|5637.23|5636.63|11
1721033330000|2024-07-15 08:48:50|||||||||15
1721033340000|2024-07-15 08:49:00|||||||||6
1721033350000|2024-07-15 08:49:10|||||||||2
1721033360000|2024-07-15 08:49:20|5637.35|5636.75|5637.23|5636.63|5637.35|5636.75|5637.23|5636.63|22
1721033370000|2024-07-15 08:49:30|5637.48|5636.88|5637.23|5636.63|5637.48|5636.88|5637.23|5636.63|30
1721033380000|2024-07-15 08:49:40|5637.35|5636.75|5637.48|5636.88|5637.48|5636.88|5637.35|5636.75|7
1721033390000|2024-07-15 08:49:50|5637.35|5636.75|5637.23|5636.63|5637.35|5636.75|5637.23|5636.63|6
1721033400000|2024-07-15 08:50:00|5637.1|5636.5|5636.98|5636.38|5637.1|5636.5|5636.98|5636.38|30
1721033410000|2024-07-15 08:50:10|||||||||30
1721033420000|2024-07-15 08:50:20|5637.1|5636.5|5637.23|5636.63|5637.23|5636.63|5637.1|5636.5|15
1721033430000|2024-07-15 08:50:30|5636.98|5636.38|5636.98|5636.38|5636.98|5636.38|5636.98|5636.38|44
1721033440000|2024-07-15 08:50:40|5636.73|5636.13|5636.73|5636.13|5636.73|5636.13|5636.73|5636.13|46
1721033450000|2024-07-15 08:50:50|5636.85|5636.25|5636.98|5636.38|5636.98|5636.38|5636.85|5636.25|11
1721033470000|2024-07-15 08:51:10|5636.85|5636.25|5636.98|5636.38|5636.98|5636.38|5636.73|5636.13|50
1721033480000|2024-07-15 08:51:20|||||||||5
1721033510000|2024-07-15 08:51:50|5637.1|5636.5|5637.23|5636.63|5637.23|5636.63|5637.1|5636.5|36
1721033520000|2024-07-15 08:52:00|5637.1|5636.5|5636.98|5636.38|5637.1|5636.5|5636.98|5636.38|23
1721033540000|2024-07-15 08:52:20|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|58
1721033560000|2024-07-15 08:52:40|5637.48|5636.88|5637.23|5636.63|5637.48|5636.88|5637.23|5636.63|25
1721033580000|2024-07-15 08:53:00|||||||||13
1721033610000|2024-07-15 08:53:30|5636.98|5636.38|5636.98|5636.38|5636.98|5636.38|5636.98|5636.38|29
1721033620000|2024-07-15 08:53:40|||||||||17
1721033640000|2024-07-15 08:54:00|5636.73|5636.13|5636.73|5636.13|5636.73|5636.13|5636.73|5636.13|25
1721033650000|2024-07-15 08:54:10|5636.98|5636.38|5636.48|5635.88|5636.98|5636.38|5636.48|5635.88|66
1721033660000|2024-07-15 08:54:20|||||||||12
1721033670000|2024-07-15 08:54:30|5636.73|5636.13|5636.73|5636.13|5636.73|5636.13|5636.73|5636.13|16
1721033680000|2024-07-15 08:54:40|5636.98|5636.38|5636.98|5636.38|5636.98|5636.38|5636.73|5636.13|34
1721033690000|2024-07-15 08:54:50|5636.85|5636.25|5636.73|5636.13|5636.85|5636.25|5636.73|5636.13|57
1721033700000|2024-07-15 08:55:00|5636.6|5636|5636.73|5636.13|5636.98|5636.38|5636.6|5636|60
1721033710000|2024-07-15 08:55:10|||||||||25
1721033720000|2024-07-15 08:55:20|5636.98|5636.38|5636.98|5636.38|5636.98|5636.38|5636.98|5636.38|7
1721033730000|2024-07-15 08:55:30|||||||||2
1721033740000|2024-07-15 08:55:40|||||||||27
1721033750000|2024-07-15 08:55:50|5637.1|5636.5|5637.1|5636.5|5637.23|5636.63|5636.98|5636.38|44
1721033760000|2024-07-15 08:56:00|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|6
1721033790000|2024-07-15 08:56:30|5637.1|5636.5|5636.98|5636.38|5637.23|5636.63|5636.98|5636.38|38
1721033800000|2024-07-15 08:56:40|||||||||8
1721033810000|2024-07-15 08:56:50|5637.1|5636.5|5636.98|5636.38|5637.23|5636.63|5636.98|5636.38|36
1721033820000|2024-07-15 08:57:00|5637.23|5636.63|5636.98|5636.38|5637.23|5636.63|5636.98|5636.38|25
1721033840000|2024-07-15 08:57:20|5636.85|5636.25|5636.98|5636.38|5636.98|5636.38|5636.85|5636.25|21
1721033850000|2024-07-15 08:57:30|5637.1|5636.5|5637.1|5636.5|5637.23|5636.63|5636.98|5636.38|26
1721033860000|2024-07-15 08:57:40|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|5637.1|5636.5|0
1721033870000|2024-07-15 08:57:50|5637.1|5636.5|5637.1|5636.5|5637.23|5636.63|5637.1|5636.5|8
1721033880000|2024-07-15 08:58:00|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|0
1721033890000|2024-07-15 08:58:10|||||||||21
1721033910000|2024-07-15 08:58:30|5637.48|5636.88|5637.48|5636.88|5637.48|5636.88|5637.48|5636.88|31
1721033920000|2024-07-15 08:58:40|||||||||5
1721033940000|2024-07-15 08:59:00|5637.35|5636.75|5637.48|5636.88|5637.48|5636.88|5637.23|5636.63|37
1721033960000|2024-07-15 08:59:20|5637.35|5636.75|5637.73|5637.13|5637.73|5637.13|5637.35|5636.75|79
1721033970000|2024-07-15 08:59:30|5637.85|5637.25|5637.73|5637.13|5637.85|5637.25|5637.73|5637.13|85
1721033980000|2024-07-15 08:59:40|5637.85|5637.25|5637.98|5637.38|5637.98|5637.38|5637.73|5637.13|30
1721033990000|2024-07-15 08:59:50|5637.85|5637.25|5637.73|5637.13|5637.98|5637.38|5637.73|5637.13|17
1721034000000|2024-07-15 09:00:00|||||||||14
1721034010000|2024-07-15 09:00:10|5637.85|5637.25|5637.73|5637.13|5637.85|5637.25|5637.73|5637.13|53
1721034030000|2024-07-15 09:00:30|||||||||5
1721034040000|2024-07-15 09:00:40|5637.85|5637.25|5637.98|5637.38|5637.98|5637.38|5637.85|5637.25|7
1721034050000|2024-07-15 09:00:50|5637.73|5637.13|5637.48|5636.88|5637.73|5637.13|5637.48|5636.88|296
1721034060000|2024-07-15 09:01:00|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|33
1721034070000|2024-07-15 09:01:10|5637.48|5636.88|5637.48|5636.88|5637.48|5636.88|5637.48|5636.88|74
1721034080000|2024-07-15 09:01:20|5637.73|5637.13|5637.48|5636.88|5637.73|5637.13|5637.48|5636.88|33
1721034090000|2024-07-15 09:01:30|||||||||8
1721034100000|2024-07-15 09:01:40|5637.73|5637.13|5637.73|5637.13|5637.73|5637.13|5637.73|5637.13|11
1721034110000|2024-07-15 09:01:50|5637.6|5637|5637.73|5637.13|5637.73|5637.13|5637.6|5637|27
1721034120000|2024-07-15 09:02:00|||||||||10
1721034130000|2024-07-15 09:02:10|5637.48|5636.88|5637.73|5637.13|5637.73|5637.13|5637.48|5636.88|23
1721034140000|2024-07-15 09:02:20|5637.6|5637|5637.48|5636.88|5637.6|5637|5637.48|5636.88|60
1721034150000|2024-07-15 09:02:30|||||||||1
1721034160000|2024-07-15 09:02:40|5637.6|5637|5637.73|5637.13|5637.73|5637.13|5637.48|5636.88|18
1721034170000|2024-07-15 09:02:50|||||||||5
1721034180000|2024-07-15 09:03:00|5637.6|5637|5637.73|5637.13|5637.73|5637.13|5637.6|5637|44
1721034210000|2024-07-15 09:03:30|||||||||15
1721034220000|2024-07-15 09:03:40|5637.6|5637|5637.48|5636.88|5637.6|5637|5637.48|5636.88|18
1721034240000|2024-07-15 09:04:00|||||||||6
1721034250000|2024-07-15 09:04:10|5637.6|5637|5637.73|5637.13|5637.73|5637.13|5637.48|5636.88|31
1721034260000|2024-07-15 09:04:20|||||||||1
1721034280000|2024-07-15 09:04:40|5637.6|5637|5637.73|5637.13|5637.73|5637.13|5637.48|5636.88|33
1721034290000|2024-07-15 09:04:50|5637.6|5637|5637.48|5636.88|5637.73|5637.13|5637.48|5636.88|35
1721034300000|2024-07-15 09:05:00|||||||||2
1721034310000|2024-07-15 09:05:10|5637.6|5637|5637.73|5637.13|5637.73|5637.13|5637.6|5637|65
1721034320000|2024-07-15 09:05:20|||||||||1
1721034330000|2024-07-15 09:05:30|5637.6|5637|5637.23|5636.63|5637.6|5637|5637.23|5636.63|25
1721034340000|2024-07-15 09:05:40|||||||||12
1721034350000|2024-07-15 09:05:50|5636.98|5636.38|5636.98|5636.38|5636.98|5636.38|5636.98|5636.38|30
1721034360000|2024-07-15 09:06:00|5636.85|5636.25|5636.73|5636.13|5636.85|5636.25|5636.73|5636.13|13
1721034370000|2024-07-15 09:06:10|5636.85|5636.25|5636.98|5636.38|5636.98|5636.38|5636.85|5636.25|12
1721034400000|2024-07-15 09:06:40|||||||||38
1721034410000|2024-07-15 09:06:50|5636.85|5636.25|5636.98|5636.38|5636.98|5636.38|5636.73|5636.13|42
1721034420000|2024-07-15 09:07:00|||||||||2
1721034430000|2024-07-15 09:07:10|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|19
1721034440000|2024-07-15 09:07:20|5637.48|5636.88|5637.48|5636.88|5637.6|5637|5637.48|5636.88|30
1721034450000|2024-07-15 09:07:30|5637.6|5637|5637.48|5636.88|5637.73|5637.13|5637.48|5636.88|65
1721034460000|2024-07-15 09:07:40|||||||||1
1721034470000|2024-07-15 09:07:50|5637.73|5637.13|5637.73|5637.13|5637.73|5637.13|5637.73|5637.13|27
1721034480000|2024-07-15 09:08:00|5637.85|5637.25|5637.98|5637.38|5637.98|5637.38|5637.85|5637.25|45
1721034500000|2024-07-15 09:08:20|5637.85|5637.25|5637.98|5637.38|5637.98|5637.38|5637.85|5637.25|20
1721034510000|2024-07-15 09:08:30|5637.85|5637.25|5637.73|5637.13|5637.85|5637.25|5637.73|5637.13|21
1721034520000|2024-07-15 09:08:40|||||||||6
1721034530000|2024-07-15 09:08:50|||||||||1
1721034540000|2024-07-15 09:09:00|5637.6|5637|5637.6|5637|5637.6|5637|5637.6|5637|11
1721034550000|2024-07-15 09:09:10|5637.48|5636.88|5637.73|5637.13|5637.73|5637.13|5637.48|5636.88|25
1721034560000|2024-07-15 09:09:20|5637.85|5637.25|5637.73|5637.13|5637.98|5637.38|5637.73|5637.13|11
1721034570000|2024-07-15 09:09:30|5637.85|5637.25|5637.98|5637.38|5637.98|5637.38|5637.73|5637.13|1
1721034580000|2024-07-15 09:09:40|||||||||4
1721034590000|2024-07-15 09:09:50|5638.1|5637.5|5637.98|5637.38|5638.23|5637.63|5637.98|5637.38|17
1721034600000|2024-07-15 09:10:00|5638.1|5637.5|5638.23|5637.63|5638.23|5637.63|5637.98|5637.38|36
1721034610000|2024-07-15 09:10:10|5638.1|5637.5|5637.98|5637.38|5638.1|5637.5|5637.98|5637.38|5
1721034620000|2024-07-15 09:10:20|5638.1|5637.5|5637.98|5637.38|5638.23|5637.63|5637.98|5637.38|32
1721034630000|2024-07-15 09:10:30|5637.73|5637.13|5637.73|5637.13|5637.85|5637.25|5637.73|5637.13|21
1721034640000|2024-07-15 09:10:40|||||||||53
1721034650000|2024-07-15 09:10:50|5637.98|5637.38|5637.73|5637.13|5637.98|5637.38|5637.73|5637.13|39
1721034660000|2024-07-15 09:11:00|5637.48|5636.88|5637.73|5637.13|5637.73|5637.13|5637.48|5636.88|42
1721034670000|2024-07-15 09:11:10|||||||||33
1721034700000|2024-07-15 09:11:40|5637.98|5637.38|5637.98|5637.38|5637.98|5637.38|5637.98|5637.38|35
1721034710000|2024-07-15 09:11:50|5637.85|5637.25|5637.73|5637.13|5637.85|5637.25|5637.48|5636.88|64
1721034720000|2024-07-15 09:12:00|5637.98|5637.38|5637.98|5637.38|5637.98|5637.38|5637.98|5637.38|27
1721034730000|2024-07-15 09:12:10|5637.85|5637.25|5637.98|5637.38|5637.98|5637.38|5637.73|5637.13|9
1721034740000|2024-07-15 09:12:20|5637.85|5637.25|5637.73|5637.13|5637.98|5637.38|5637.73|5637.13|56
1721034750000|2024-07-15 09:12:30|5637.85|5637.25|5637.98|5637.38|5637.98|5637.38|5637.73|5637.13|41
1721034760000|2024-07-15 09:12:40|||||||||26
1721034770000|2024-07-15 09:12:50|||||||||11
1721034780000|2024-07-15 09:13:00|||||||||43
1721034790000|2024-07-15 09:13:10|||||||||9
1721034800000|2024-07-15 09:13:20|5638.1|5637.5|5638.1|5637.5|5638.23|5637.63|5637.98|5637.38|46
1721034810000|2024-07-15 09:13:30|5638.23|5637.63|5638.23|5637.63|5638.23|5637.63|5638.23|5637.63|1
1721034820000|2024-07-15 09:13:40|5638.1|5637.5|5638.23|5637.63|5638.23|5637.63|5638.1|5637.5|6
1721034830000|2024-07-15 09:13:50|5638.35|5637.75|5638.23|5637.63|5638.35|5637.75|5638.23|5637.63|82
1721034840000|2024-07-15 09:14:00|5638.35|5637.75|5638.35|5637.75|5638.35|5637.75|5638.35|5637.75|30
1721034850000|2024-07-15 09:14:10|5638.48|5637.88|5638.23|5637.63|5638.48|5637.88|5638.23|5637.63|27
1721034870000|2024-07-15 09:14:30|5638.1|5637.5|5637.98|5637.38|5638.1|5637.5|5637.98|5637.38|23
1721034880000|2024-07-15 09:14:40|5638.1|5637.5|5638.23|5637.63|5638.23|5637.63|5638.1|5637.5|4
1721034890000|2024-07-15 09:14:50|||||||||3
1721034900000|2024-07-15 09:15:00|5637.98|5637.38|5638.23|5637.63|5638.23|5637.63|5637.98|5637.38|13
1721034910000|2024-07-15 09:15:10|5638.1|5637.5|5638.23|5637.63|5638.23|5637.63|5637.98|5637.38|68
1721034930000|2024-07-15 09:15:30|5638.1|5637.5|5638.1|5637.5|5638.1|5637.5|5637.98|5637.38|20
1721034940000|2024-07-15 09:15:40|5637.98|5637.38|5637.98|5637.38|5638.1|5637.5|5637.98|5637.38|7
1721034950000|2024-07-15 09:15:50|||||||||7
1721034960000|2024-07-15 09:16:00|5638.1|5637.5|5637.98|5637.38|5638.1|5637.5|5637.98|5637.38|10
1721034980000|2024-07-15 09:16:20|5638.1|5637.5|5638.1|5637.5|5638.1|5637.5|5638.1|5637.5|1
1721034990000|2024-07-15 09:16:30|5638.23|5637.63|5638.23|5637.63|5638.23|5637.63|5638.23|5637.63|10
1721035000000|2024-07-15 09:16:40|||||||||1
1721035010000|2024-07-15 09:16:50|||||||||1
1721035020000|2024-07-15 09:17:00|||||||||1
1721035030000|2024-07-15 09:17:10|5638.48|5637.88|5638.48|5637.88|5638.48|5637.88|5638.48|5637.88|68
1721035060000|2024-07-15 09:17:40|||||||||28
1721035080000|2024-07-15 09:18:00|||||||||1
1721035090000|2024-07-15 09:18:10|5638.73|5638.13|5638.73|5638.13|5638.73|5638.13|5638.73|5638.13|98
1721035100000|2024-07-15 09:18:20|||||||||25
1721035120000|2024-07-15 09:18:40|||||||||4
1721035130000|2024-07-15 09:18:50|||||||||25
1721035140000|2024-07-15 09:19:00|||||||||2
1721035160000|2024-07-15 09:19:20|5638.6|5638|5638.6|5638|5638.6|5638|5638.48|5637.88|59
1721035170000|2024-07-15 09:19:30|5638.73|5638.13|5638.73|5638.13|5638.73|5638.13|5638.6|5638|13
1721035190000|2024-07-15 09:19:50|5638.6|5638|5638.48|5637.88|5638.6|5638|5638.48|5637.88|37
1721035200000|2024-07-15 09:20:00|5638.6|5638|5638.73|5638.13|5638.73|5638.13|5638.48|5637.88|74
1721035210000|2024-07-15 09:20:10|5638.85|5638.25|5638.73|5638.13|5638.98|5638.38|5638.73|5638.13|73
1721035230000|2024-07-15 09:20:30|5638.85|5638.25|5638.48|5637.88|5638.98|5638.38|5638.48|5637.88|88
1721035240000|2024-07-15 09:20:40|5638.73|5638.13|5638.23|5637.63|5638.73|5638.13|5638.23|5637.63|126
1721035250000|2024-07-15 09:20:50|5638.1|5637.5|5638.23|5637.63|5638.23|5637.63|5637.98|5637.38|30
1721035260000|2024-07-15 09:21:00|5638.48|5637.88|5638.48|5637.88|5638.48|5637.88|5638.48|5637.88|90
1721035270000|2024-07-15 09:21:10|||||||||7
1721035280000|2024-07-15 09:21:20|5638.35|5637.75|5638.48|5637.88|5638.48|5637.88|5638.35|5637.75|28
1721035290000|2024-07-15 09:21:30|||||||||2
1721035300000|2024-07-15 09:21:40|5638.35|5637.75|5638.48|5637.88|5638.48|5637.88|5638.35|5637.75|14
1721035320000|2024-07-15 09:22:00|5638.6|5638|5638.73|5638.13|5638.73|5638.13|5638.6|5638|109
1721035330000|2024-07-15 09:22:10|5638.6|5638|5638.73|5638.13|5638.98|5638.38|5638.6|5638|40
1721035340000|2024-07-15 09:22:20|||||||||8
1721035350000|2024-07-15 09:22:30|5638.98|5638.38|5638.73|5638.13|5638.98|5638.38|5638.73|5638.13|29
1721035360000|2024-07-15 09:22:40|||||||||3
1721035370000|2024-07-15 09:22:50|5638.6|5638|5638.73|5638.13|5638.73|5638.13|5638.6|5638|26
1721035380000|2024-07-15 09:23:00|5638.6|5638|5638.73|5638.13|5638.73|5638.13|5638.6|5638|5
1721035390000|2024-07-15 09:23:10|5638.6|5638|5638.73|5638.13|5638.73|5638.13|5638.6|5638|15
1721035400000|2024-07-15 09:23:20|5638.98|5638.38|5638.98|5638.38|5638.98|5638.38|5638.85|5638.25|19
1721035410000|2024-07-15 09:23:30|||||||||6
1721035420000|2024-07-15 09:23:40|||||||||3
1721035430000|2024-07-15 09:23:50|5638.85|5638.25|5638.98|5638.38|5638.98|5638.38|5638.85|5638.25|28
1721035440000|2024-07-15 09:24:00|||||||||1
1721035450000|2024-07-15 09:24:10|||||||||38
1721035460000|2024-07-15 09:24:20|5638.85|5638.25|5638.98|5638.38|5638.98|5638.38|5638.73|5638.13|51
1721035470000|2024-07-15 09:24:30|5638.85|5638.25|5638.98|5638.38|5638.98|5638.38|5638.73|5638.13|27
1721035480000|2024-07-15 09:24:40|||||||||1
1721035500000|2024-07-15 09:25:00|||||||||23
1721035510000|2024-07-15 09:25:10|||||||||4
1721035520000|2024-07-15 09:25:20|||||||||2
1721035530000|2024-07-15 09:25:30|||||||||1
1721035540000|2024-07-15 09:25:40|||||||||1
1721035550000|2024-07-15 09:25:50|5638.73|5638.13|5638.73|5638.13|5638.73|5638.13|5638.73|5638.13|64
1721035560000|2024-07-15 09:26:00|5638.85|5638.25|5638.98|5638.38|5638.98|5638.38|5638.73|5638.13|19
1721035570000|2024-07-15 09:26:10|||||||||15
1721035580000|2024-07-15 09:26:20|5638.73|5638.13|5638.73|5638.13|5638.85|5638.25|5638.73|5638.13|63
1721035590000|2024-07-15 09:26:30|5638.98|5638.38|5638.98|5638.38|5638.98|5638.38|5638.98|5638.38|39
1721035600000|2024-07-15 09:26:40|5638.85|5638.25|5638.98|5638.38|5638.98|5638.38|5638.85|5638.25|28
1721035620000|2024-07-15 09:27:00|||||||||3
1721035630000|2024-07-15 09:27:10|||||||||7
1721035640000|2024-07-15 09:27:20|||||||||2
1721035660000|2024-07-15 09:27:40|||||||||13
1721035670000|2024-07-15 09:27:50|||||||||1
1721035690000|2024-07-15 09:28:10|||||||||2
1721035700000|2024-07-15 09:28:20|5638.73|5638.13|5638.73|5638.13|5638.73|5638.13|5638.73|5638.13|63
1721035710000|2024-07-15 09:28:30|5638.85|5638.25|5638.98|5638.38|5638.98|5638.38|5638.85|5638.25|24
1721035720000|2024-07-15 09:28:40|||||||||1
1721035730000|2024-07-15 09:28:50|5638.85|5638.25|5638.73|5638.13|5638.85|5638.25|5638.73|5638.13|28
1721035740000|2024-07-15 09:29:00|5638.85|5638.25|5638.98|5638.38|5638.98|5638.38|5638.85|5638.25|23
1721035750000|2024-07-15 09:29:10|5639.23|5638.63|5639.23|5638.63|5639.23|5638.63|5638.98|5638.38|29
1721035760000|2024-07-15 09:29:20|5639.1|5638.5|5638.98|5638.38|5639.1|5638.5|5638.98|5638.38|6
1721035770000|2024-07-15 09:29:30|5639.1|5638.5|5638.98|5638.38|5639.23|5638.63|5638.98|5638.38|20
1721035780000|2024-07-15 09:29:40|||||||||1
1721035790000|2024-07-15 09:29:50|5638.85|5638.25|5638.73|5638.13|5638.85|5638.25|5638.73|5638.13|11
1721035800000|2024-07-15 09:30:00|5638.85|5638.25|5638.98|5638.38|5638.98|5638.38|5638.85|5638.25|29
1721035810000|2024-07-15 09:30:10|||||||||1
1721035820000|2024-07-15 09:30:20|5638.73|5638.13|5638.98|5638.38|5638.98|5638.38|5638.73|5638.13|20
1721035830000|2024-07-15 09:30:30|5638.85|5638.25|5638.73|5638.13|5638.85|5638.25|5638.73|5638.13|8
1721035840000|2024-07-15 09:30:40|||||||||6
1721035850000|2024-07-15 09:30:50|||||||||16
1721035860000|2024-07-15 09:31:00|5638.85|5638.25|5638.98|5638.38|5638.98|5638.38|5638.85|5638.25|11
1721035870000|2024-07-15 09:31:10|5638.73|5638.13|5638.73|5638.13|5638.73|5638.13|5638.73|5638.13|6
1721035880000|2024-07-15 09:31:20|5638.85|5638.25|5638.98|5638.38|5638.98|5638.38|5638.85|5638.25|17
1721035890000|2024-07-15 09:31:30|||||||||3
1721035900000|2024-07-15 09:31:40|5638.73|5638.13|5638.73|5638.13|5638.73|5638.13|5638.73|5638.13|11
1721035910000|2024-07-15 09:31:50|5638.85|5638.25|5638.98|5638.38|5638.98|5638.38|5638.85|5638.25|9
1721035920000|2024-07-15 09:32:00|||||||||1
1721035930000|2024-07-15 09:32:10|5639.1|5638.5|5638.98|5638.38|5639.23|5638.63|5638.98|5638.38|85
1721035940000|2024-07-15 09:32:20|||||||||5
1721035950000|2024-07-15 09:32:30|5638.85|5638.25|5638.73|5638.13|5638.85|5638.25|5638.73|5638.13|64
1721035960000|2024-07-15 09:32:40|5638.98|5638.38|5638.98|5638.38|5638.98|5638.38|5638.98|5638.38|17
1721035970000|2024-07-15 09:32:50|||||||||1
1721035980000|2024-07-15 09:33:00|5638.73|5638.13|5638.73|5638.13|5638.73|5638.13|5638.73|5638.13|10
1721035990000|2024-07-15 09:33:10|||||||||2
1721036000000|2024-07-15 09:33:20|||||||||4
1721036010000|2024-07-15 09:33:30|||||||||6
1721036020000|2024-07-15 09:33:40|||||||||3
1721036030000|2024-07-15 09:33:50|||||||||1
1721036040000|2024-07-15 09:34:00|||||||||1
1721036050000|2024-07-15 09:34:10|5638.98|5638.38|5638.98|5638.38|5639.1|5638.5|5638.98|5638.38|41
1721036060000|2024-07-15 09:34:20|||||||||18
1721036070000|2024-07-15 09:34:30|||||||||1
1721036080000|2024-07-15 09:34:40|5639.1|5638.5|5638.98|5638.38|5639.1|5638.5|5638.98|5638.38|39
1721036100000|2024-07-15 09:35:00|5639.23|5638.63|5638.98|5638.38|5639.23|5638.63|5638.73|5638.13|54
1721036110000|2024-07-15 09:35:10|5638.85|5638.25|5638.73|5638.13|5638.85|5638.25|5638.73|5638.13|8
1721036120000|2024-07-15 09:35:20|5638.85|5638.25|5638.73|5638.13|5638.85|5638.25|5638.73|5638.13|7
1721036130000|2024-07-15 09:35:30|5638.85|5638.25|5638.73|5638.13|5638.85|5638.25|5638.73|5638.13|2
1721036140000|2024-07-15 09:35:40|5638.85|5638.25|5638.85|5638.25|5638.98|5638.38|5638.73|5638.13|15
1721036150000|2024-07-15 09:35:50|5638.73|5638.13|5638.73|5638.13|5638.73|5638.13|5638.73|5638.13|34
1721036160000|2024-07-15 09:36:00|5638.6|5638|5638.48|5637.88|5638.6|5638|5638.48|5637.88|31
1721036170000|2024-07-15 09:36:10|5638.23|5637.63|5637.98|5637.38|5638.35|5637.75|5637.98|5637.38|99
1721036180000|2024-07-15 09:36:20|5638.23|5637.63|5638.23|5637.63|5638.23|5637.63|5637.98|5637.38|32
1721036190000|2024-07-15 09:36:30|||||||||20
1721036200000|2024-07-15 09:36:40|5638.35|5637.75|5638.23|5637.63|5638.35|5637.75|5638.23|5637.63|56
1721036220000|2024-07-15 09:37:00|5638.1|5637.5|5637.98|5637.38|5638.1|5637.5|5637.98|5637.38|77
1721036230000|2024-07-15 09:37:10|5638.23|5637.63|5638.23|5637.63|5638.23|5637.63|5638.23|5637.63|15
1721036260000|2024-07-15 09:37:40|5638.35|5637.75|5638.23|5637.63|5638.48|5637.88|5638.23|5637.63|84
1721036280000|2024-07-15 09:38:00|||||||||4
1721036290000|2024-07-15 09:38:10|5637.98|5637.38|5638.23|5637.63|5638.23|5637.63|5637.98|5637.38|32
1721036310000|2024-07-15 09:38:30|5638.1|5637.5|5637.98|5637.38|5638.23|5637.63|5637.98|5637.38|69
1721036320000|2024-07-15 09:38:40|5638.1|5637.5|5638.23|5637.63|5638.23|5637.63|5638.1|5637.5|9
1721036350000|2024-07-15 09:39:10|||||||||2
1721036360000|2024-07-15 09:39:20|5638.1|5637.5|5638.23|5637.63|5638.23|5637.63|5637.98|5637.38|66
1721036370000|2024-07-15 09:39:30|5638.1|5637.5|5638.23|5637.63|5638.23|5637.63|5637.98|5637.38|12
1721036380000|2024-07-15 09:39:40|5638.1|5637.5|5638.23|5637.63|5638.23|5637.63|5637.98|5637.38|126
1721036390000|2024-07-15 09:39:50|||||||||3
1721036400000|2024-07-15 09:40:00|||||||||55
1721036410000|2024-07-15 09:40:10|||||||||21
1721036420000|2024-07-15 09:40:20|5638.1|5637.5|5638.23|5637.63|5638.23|5637.63|5638.1|5637.5|29
1721036430000|2024-07-15 09:40:30|5638.1|5637.5|5637.98|5637.38|5638.1|5637.5|5637.98|5637.38|7
1721036440000|2024-07-15 09:40:40|||||||||2
1721036450000|2024-07-15 09:40:50|5638.1|5637.5|5638.23|5637.63|5638.23|5637.63|5637.98|5637.38|87
1721036460000|2024-07-15 09:41:00|5638.1|5637.5|5637.98|5637.38|5638.1|5637.5|5637.98|5637.38|14
1721036470000|2024-07-15 09:41:10|5637.85|5637.25|5637.98|5637.38|5637.98|5637.38|5637.85|5637.25|44
1721036490000|2024-07-15 09:41:30|5637.85|5637.25|5637.98|5637.38|5637.98|5637.38|5637.85|5637.25|18
1721036510000|2024-07-15 09:41:50|||||||||2
1721036520000|2024-07-15 09:42:00|||||||||2
1721036530000|2024-07-15 09:42:10|5637.73|5637.13|5637.98|5637.38|5637.98|5637.38|5637.73|5637.13|64
1721036540000|2024-07-15 09:42:20|5637.85|5637.25|5637.98|5637.38|5637.98|5637.38|5637.73|5637.13|29
1721036550000|2024-07-15 09:42:30|5638.23|5637.63|5638.23|5637.63|5638.23|5637.63|5638.23|5637.63|49
1721036560000|2024-07-15 09:42:40|5638.48|5637.88|5638.48|5637.88|5638.48|5637.88|5638.23|5637.63|75
1721036580000|2024-07-15 09:43:00|||||||||34
1721036590000|2024-07-15 09:43:10|||||||||2
1721036600000|2024-07-15 09:43:20|5638.6|5638|5638.73|5638.13|5638.73|5638.13|5638.6|5638|13
1721036620000|2024-07-15 09:43:40|5638.6|5638|5638.73|5638.13|5638.73|5638.13|5638.48|5637.88|87
1721036640000|2024-07-15 09:44:00|5638.85|5638.25|5638.98|5638.38|5638.98|5638.38|5638.85|5638.25|22
1721036650000|2024-07-15 09:44:10|5638.85|5638.25|5638.98|5638.38|5638.98|5638.38|5638.85|5638.25|48
1721036660000|2024-07-15 09:44:20|5639.1|5638.5|5638.98|5638.38|5639.1|5638.5|5638.98|5638.38|47
1721036670000|2024-07-15 09:44:30|5639.23|5638.63|5639.23|5638.63|5639.23|5638.63|5639.23|5638.63|7
1721036680000|2024-07-15 09:44:40|5639.1|5638.5|5639.23|5638.63|5639.23|5638.63|5638.98|5638.38|21
1721036690000|2024-07-15 09:44:50|5639.1|5638.5|5639.23|5638.63|5639.23|5638.63|5639.1|5638.5|15
1721036700000|2024-07-15 09:45:00|5638.98|5638.38|5638.98|5638.38|5639.1|5638.5|5638.98|5638.38|19
1721036720000|2024-07-15 09:45:20|||||||||3
1721036730000|2024-07-15 09:45:30|5638.85|5638.25|5638.85|5638.25|5638.98|5638.38|5638.73|5638.13|39
1721036740000|2024-07-15 09:45:40|5638.73|5638.13|5638.73|5638.13|5638.98|5638.38|5638.73|5638.13|13
1721036760000|2024-07-15 09:46:00|||||||||1
1721036780000|2024-07-15 09:46:20|||||||||1
1721036790000|2024-07-15 09:46:30|||||||||6
1721036800000|2024-07-15 09:46:40|5638.6|5638|5638.73|5638.13|5638.73|5638.13|5638.6|5638|20
1721036810000|2024-07-15 09:46:50|||||||||1
1721036820000|2024-07-15 09:47:00|||||||||4
1721036830000|2024-07-15 09:47:10|5638.85|5638.25|5638.73|5638.13|5638.85|5638.25|5638.73|5638.13|16
1721036840000|2024-07-15 09:47:20|||||||||1
1721036850000|2024-07-15 09:47:30|5638.6|5638|5638.48|5637.88|5638.73|5638.13|5638.48|5637.88|34
1721036860000|2024-07-15 09:47:40|5638.6|5638|5638.48|5637.88|5638.6|5638|5638.48|5637.88|37
1721036870000|2024-07-15 09:47:50|5638.6|5638|5638.6|5638|5638.6|5638|5638.6|5638|36
1721036880000|2024-07-15 09:48:00|5638.48|5637.88|5638.6|5638|5638.73|5638.13|5638.48|5637.88|22
1721036890000|2024-07-15 09:48:10|5638.48|5637.88|5638.48|5637.88|5638.48|5637.88|5638.48|5637.88|3
1721036900000|2024-07-15 09:48:20|||||||||16
1721036910000|2024-07-15 09:48:30|||||||||9
1721036970000|2024-07-15 09:49:30|5638.23|5637.63|5638.23|5637.63|5638.23|5637.63|5638.23|5637.63|25
1721036980000|2024-07-15 09:49:40|5638.48|5637.88|5638.23|5637.63|5638.48|5637.88|5638.23|5637.63|62
1721036990000|2024-07-15 09:49:50|5638.1|5637.5|5637.98|5637.38|5638.23|5637.63|5637.98|5637.38|38
1721037000000|2024-07-15 09:50:00|5638.1|5637.5|5637.98|5637.38|5638.23|5637.63|5637.98|5637.38|39
1721037010000|2024-07-15 09:50:10|||||||||1
1721037030000|2024-07-15 09:50:30|||||||||6
1721037040000|2024-07-15 09:50:40|5638.23|5637.63|5638.23|5637.63|5638.23|5637.63|5638.23|5637.63|73
1721037050000|2024-07-15 09:50:50|5638.1|5637.5|5637.98|5637.38|5638.1|5637.5|5637.98|5637.38|26
1721037060000|2024-07-15 09:51:00|5637.73|5637.13|5637.73|5637.13|5637.73|5637.13|5637.73|5637.13|22
1721037070000|2024-07-15 09:51:10|5637.85|5637.25|5637.98|5637.38|5637.98|5637.38|5637.85|5637.25|57
1721037080000|2024-07-15 09:51:20|5637.85|5637.25|5637.98|5637.38|5637.98|5637.38|5637.85|5637.25|13
1721037100000|2024-07-15 09:51:40|5637.85|5637.25|5637.98|5637.38|5637.98|5637.38|5637.85|5637.25|6
1721037110000|2024-07-15 09:51:50|||||||||133
1721037120000|2024-07-15 09:52:00|||||||||1
1721037130000|2024-07-15 09:52:10|||||||||1
1721037140000|2024-07-15 09:52:20|5637.85|5637.25|5637.73|5637.13|5637.85|5637.25|5637.73|5637.13|26
1721037150000|2024-07-15 09:52:30|5637.85|5637.25|5637.98|5637.38|5637.98|5637.38|5637.85|5637.25|19
1721037160000|2024-07-15 09:52:40|||||||||19
1721037170000|2024-07-15 09:52:50|||||||||26
1721037180000|2024-07-15 09:53:00|5637.73|5637.13|5637.98|5637.38|5637.98|5637.38|5637.73|5637.13|30
1721037190000|2024-07-15 09:53:10|||||||||20
1721037200000|2024-07-15 09:53:20|||||||||1
1721037210000|2024-07-15 09:53:30|5637.85|5637.25|5637.73|5637.13|5637.98|5637.38|5637.73|5637.13|42
1721037220000|2024-07-15 09:53:40|5637.98|5637.38|5637.98|5637.38|5637.98|5637.38|5637.73|5637.13|32
1721037230000|2024-07-15 09:53:50|5637.73|5637.13|5637.73|5637.13|5637.73|5637.13|5637.73|5637.13|65
1721037240000|2024-07-15 09:54:00|5637.98|5637.38|5637.98|5637.38|5637.98|5637.38|5637.98|5637.38|251
1721037250000|2024-07-15 09:54:10|||||||||82
1721037260000|2024-07-15 09:54:20|5637.85|5637.25|5637.85|5637.25|5637.98|5637.38|5637.73|5637.13|45
1721037270000|2024-07-15 09:54:30|5637.98|5637.38|5637.85|5637.25|5637.98|5637.38|5637.73|5637.13|31
1721037280000|2024-07-15 09:54:40|5637.73|5637.13|5637.73|5637.13|5637.73|5637.13|5637.73|5637.13|2
1721037290000|2024-07-15 09:54:50|5637.85|5637.25|5637.73|5637.13|5637.85|5637.25|5637.73|5637.13|9
1721037300000|2024-07-15 09:55:00|5637.85|5637.25|5637.73|5637.13|5637.98|5637.38|5637.73|5637.13|19
1721037310000|2024-07-15 09:55:10|5637.85|5637.25|5637.98|5637.38|5637.98|5637.38|5637.85|5637.25|2
1721037320000|2024-07-15 09:55:20|5637.73|5637.13|5637.98|5637.38|5637.98|5637.38|5637.73|5637.13|19
1721037330000|2024-07-15 09:55:30|5637.85|5637.25|5637.73|5637.13|5637.85|5637.25|5637.73|5637.13|6
1721037340000|2024-07-15 09:55:40|||||||||4
1721037350000|2024-07-15 09:55:50|||||||||1
1721037360000|2024-07-15 09:56:00|5637.85|5637.25|5637.98|5637.38|5637.98|5637.38|5637.85|5637.25|28
1721037370000|2024-07-15 09:56:10|||||||||20
1721037380000|2024-07-15 09:56:20|||||||||1
1721037400000|2024-07-15 09:56:40|||||||||49
1721037410000|2024-07-15 09:56:50|5637.73|5637.13|5637.73|5637.13|5637.73|5637.13|5637.73|5637.13|33
1721037420000|2024-07-15 09:57:00|||||||||1
1721037430000|2024-07-15 09:57:10|||||||||14
1721037440000|2024-07-15 09:57:20|||||||||5
1721037460000|2024-07-15 09:57:40|5637.98|5637.38|5637.73|5637.13|5637.98|5637.38|5637.73|5637.13|60
1721037470000|2024-07-15 09:57:50|||||||||3
1721037480000|2024-07-15 09:58:00|||||||||12
1721037500000|2024-07-15 09:58:20|5637.85|5637.25|5637.85|5637.25|5637.98|5637.38|5637.73|5637.13|43
1721037510000|2024-07-15 09:58:30|5637.73|5637.13|5637.73|5637.13|5637.73|5637.13|5637.73|5637.13|0
1721037520000|2024-07-15 09:58:40|||||||||4
1721037530000|2024-07-15 09:58:50|||||||||9
1721037540000|2024-07-15 09:59:00|5637.48|5636.88|5637.48|5636.88|5637.48|5636.88|5637.48|5636.88|31
1721037550000|2024-07-15 09:59:10|||||||||5
1721037560000|2024-07-15 09:59:20|||||||||10
1721037580000|2024-07-15 09:59:40|||||||||26
1721037600000|2024-07-15 10:00:00|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|93
1721037610000|2024-07-15 10:00:10|5637.1|5636.5|5636.73|5636.13|5637.1|5636.5|5636.73|5636.13|114
1721037620000|2024-07-15 10:00:20|5636.48|5635.88|5636.48|5635.88|5636.73|5636.13|5636.48|5635.88|62
1721037630000|2024-07-15 10:00:30|5636.23|5635.63|5636.23|5635.63|5636.23|5635.63|5636.23|5635.63|46
1721037640000|2024-07-15 10:00:40|5635.98|5635.38|5635.98|5635.38|5635.98|5635.38|5635.73|5635.13|127
1721037650000|2024-07-15 10:00:50|5635.73|5635.13|5635.73|5635.13|5635.98|5635.38|5635.73|5635.13|37
1721037660000|2024-07-15 10:01:00|5635.48|5634.88|5635.98|5635.38|5635.98|5635.38|5635.1|5634.5|130
1721037670000|2024-07-15 10:01:10|5635.85|5635.25|5635.98|5635.38|5635.98|5635.38|5635.73|5635.13|61
1721037680000|2024-07-15 10:01:20|5636.23|5635.63|5636.23|5635.63|5636.23|5635.63|5636.23|5635.63|28
1721037700000|2024-07-15 10:01:40|||||||||10
1721037710000|2024-07-15 10:01:50|5636.35|5635.75|5636.48|5635.88|5636.48|5635.88|5636.35|5635.75|26
1721037720000|2024-07-15 10:02:00|5636.73|5636.13|5636.73|5636.13|5636.98|5636.38|5636.73|5636.13|104
1721037730000|2024-07-15 10:02:10|5636.85|5636.25|5636.73|5636.13|5636.85|5636.25|5636.73|5636.13|9
1721037740000|2024-07-15 10:02:20|5636.98|5636.38|5636.98|5636.38|5636.98|5636.38|5636.73|5636.13|50
1721037750000|2024-07-15 10:02:30|5636.85|5636.25|5636.73|5636.13|5636.85|5636.25|5636.73|5636.13|9
1721037760000|2024-07-15 10:02:40|5636.48|5635.88|5636.48|5635.88|5636.48|5635.88|5636.48|5635.88|33
1721037770000|2024-07-15 10:02:50|||||||||1
1721037780000|2024-07-15 10:03:00|5636.6|5636|5636.73|5636.13|5636.73|5636.13|5636.6|5636|38
1721037790000|2024-07-15 10:03:10|5636.85|5636.25|5637.23|5636.63|5637.23|5636.63|5636.85|5636.25|66
1721037800000|2024-07-15 10:03:20|5637.48|5636.88|5637.48|5636.88|5637.48|5636.88|5637.48|5636.88|13
1721037810000|2024-07-15 10:03:30|5637.73|5637.13|5637.48|5636.88|5637.73|5637.13|5637.48|5636.88|164
1721037820000|2024-07-15 10:03:40|5637.6|5637|5637.73|5637.13|5637.73|5637.13|5637.6|5637|45
1721037830000|2024-07-15 10:03:50|||||||||6
1721037840000|2024-07-15 10:04:00|5637.85|5637.25|5637.48|5636.88|5637.85|5637.25|5637.48|5636.88|65
1721037850000|2024-07-15 10:04:10|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|14
1721037870000|2024-07-15 10:04:30|||||||||16
1721037880000|2024-07-15 10:04:40|||||||||5
1721037890000|2024-07-15 10:04:50|5637.48|5636.88|5637.23|5636.63|5637.48|5636.88|5637.23|5636.63|19
1721037900000|2024-07-15 10:05:00|5636.98|5636.38|5637.1|5636.5|5637.23|5636.63|5636.98|5636.38|65
1721037910000|2024-07-15 10:05:10|5636.98|5636.38|5637.23|5636.63|5637.23|5636.63|5636.98|5636.38|11
1721037930000|2024-07-15 10:05:30|||||||||17
1721037940000|2024-07-15 10:05:40|5637.35|5636.75|5637.23|5636.63|5637.35|5636.75|5637.23|5636.63|51
1721037950000|2024-07-15 10:05:50|5637.48|5636.88|5637.48|5636.88|5637.48|5636.88|5637.48|5636.88|14
1721037960000|2024-07-15 10:06:00|5637.35|5636.75|5637.35|5636.75|5637.35|5636.75|5637.23|5636.63|45
1721037970000|2024-07-15 10:06:10|5637.23|5636.63|5637.48|5636.88|5637.48|5636.88|5637.23|5636.63|13
1721037980000|2024-07-15 10:06:20|||||||||4
1721037990000|2024-07-15 10:06:30|5637.23|5636.63|5637.48|5636.88|5637.48|5636.88|5637.23|5636.63|29
1721038000000|2024-07-15 10:06:40|||||||||12
1721038010000|2024-07-15 10:06:50|5637.73|5637.13|5637.73|5637.13|5637.73|5637.13|5637.48|5636.88|30
1721038020000|2024-07-15 10:07:00|||||||||122
1721038030000|2024-07-15 10:07:10|5637.85|5637.25|5637.98|5637.38|5637.98|5637.38|5637.85|5637.25|10
1721038040000|2024-07-15 10:07:20|5638.1|5637.5|5637.98|5637.38|5638.23|5637.63|5637.98|5637.38|134
1721038050000|2024-07-15 10:07:30|5637.73|5637.13|5637.73|5637.13|5637.73|5637.13|5637.73|5637.13|27
1721038060000|2024-07-15 10:07:40|||||||||1
1721038080000|2024-07-15 10:08:00|5637.6|5637|5637.73|5637.13|5637.73|5637.13|5637.48|5636.88|59
1721038090000|2024-07-15 10:08:10|5637.6|5637|5637.48|5636.88|5637.6|5637|5637.48|5636.88|30
1721038100000|2024-07-15 10:08:20|||||||||6
1721038110000|2024-07-15 10:08:30|||||||||1
1721038120000|2024-07-15 10:08:40|||||||||5
1721038130000|2024-07-15 10:08:50|5637.35|5636.75|5637.23|5636.63|5637.35|5636.75|5637.23|5636.63|37
1721038140000|2024-07-15 10:09:00|5637.48|5636.88|5637.23|5636.63|5637.48|5636.88|5637.23|5636.63|35
1721038150000|2024-07-15 10:09:10|||||||||4
1721038160000|2024-07-15 10:09:20|||||||||4
1721038170000|2024-07-15 10:09:30|5637.1|5636.5|5636.98|5636.38|5637.1|5636.5|5636.98|5636.38|54
1721038180000|2024-07-15 10:09:40|5637.1|5636.5|5637.23|5636.63|5637.23|5636.63|5637.1|5636.5|20
1721038190000|2024-07-15 10:09:50|5637.1|5636.5|5637.23|5636.63|5637.23|5636.63|5637.1|5636.5|26
1721038200000|2024-07-15 10:10:00|5637.1|5636.5|5637.23|5636.63|5637.48|5636.88|5637.1|5636.5|62
1721038210000|2024-07-15 10:10:10|5637.48|5636.88|5637.48|5636.88|5637.48|5636.88|5637.48|5636.88|12
1721038220000|2024-07-15 10:10:20|5637.23|5636.63|5637.23|5636.63|5637.48|5636.88|5637.23|5636.63|19
1721038230000|2024-07-15 10:10:30|5637.35|5636.75|5637.48|5636.88|5637.48|5636.88|5637.35|5636.75|3
1721038240000|2024-07-15 10:10:40|||||||||1
1721038260000|2024-07-15 10:11:00|||||||||1
1721038270000|2024-07-15 10:11:10|||||||||3
1721038300000|2024-07-15 10:11:40|||||||||4
1721038310000|2024-07-15 10:11:50|||||||||4
1721038320000|2024-07-15 10:12:00|5637.35|5636.75|5637.73|5637.13|5637.73|5637.13|5637.35|5636.75|42
1721038330000|2024-07-15 10:12:10|5637.6|5637|5637.48|5636.88|5637.73|5637.13|5637.48|5636.88|21
1721038340000|2024-07-15 10:12:20|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|23
1721038350000|2024-07-15 10:12:30|||||||||4
1721038360000|2024-07-15 10:12:40|5637.35|5636.75|5637.48|5636.88|5637.48|5636.88|5637.35|5636.75|15
1721038370000|2024-07-15 10:12:50|5637.35|5636.75|5637.23|5636.63|5637.35|5636.75|5637.23|5636.63|5
1721038380000|2024-07-15 10:13:00|5636.98|5636.38|5637.23|5636.63|5637.35|5636.75|5636.98|5636.38|40
1721038390000|2024-07-15 10:13:10|||||||||1
1721038400000|2024-07-15 10:13:20|||||||||2
1721038410000|2024-07-15 10:13:30|5637.35|5636.75|5637.23|5636.63|5637.35|5636.75|5637.23|5636.63|47
1721038420000|2024-07-15 10:13:40|5637.35|5636.75|5637.23|5636.63|5637.35|5636.75|5637.23|5636.63|25
1721038430000|2024-07-15 10:13:50|5637.48|5636.88|5637.48|5636.88|5637.48|5636.88|5637.48|5636.88|10
1721038450000|2024-07-15 10:14:10|5637.35|5636.75|5637.48|5636.88|5637.48|5636.88|5637.23|5636.63|70
1721038460000|2024-07-15 10:14:20|||||||||1
1721038470000|2024-07-15 10:14:30|5637.35|5636.75|5637.48|5636.88|5637.48|5636.88|5637.23|5636.63|12
1721038480000|2024-07-15 10:14:40|||||||||8
1721038490000|2024-07-15 10:14:50|5637.6|5637|5637.48|5636.88|5637.73|5637.13|5637.48|5636.88|16
1721038500000|2024-07-15 10:15:00|5637.35|5636.75|5637.48|5636.88|5637.48|5636.88|5637.35|5636.75|23
1721038520000|2024-07-15 10:15:20|5637.6|5637|5637.73|5637.13|5637.73|5637.13|5637.6|5637|12
1721038540000|2024-07-15 10:15:40|5637.6|5637|5637.73|5637.13|5637.73|5637.13|5637.6|5637|17
1721038560000|2024-07-15 10:16:00|||||||||18
1721038580000|2024-07-15 10:16:20|||||||||24
1721038590000|2024-07-15 10:16:30|5637.23|5636.63|5637.23|5636.63|5637.48|5636.88|5637.23|5636.63|53
1721038600000|2024-07-15 10:16:40|||||||||5
1721038620000|2024-07-15 10:17:00|||||||||7
1721038630000|2024-07-15 10:17:10|||||||||5
1721038640000|2024-07-15 10:17:20|||||||||2
1721038650000|2024-07-15 10:17:30|||||||||2
1721038660000|2024-07-15 10:17:40|5637.48|5636.88|5637.48|5636.88|5637.48|5636.88|5637.48|5636.88|40
1721038680000|2024-07-15 10:18:00|||||||||2
1721038690000|2024-07-15 10:18:10|||||||||5
1721038700000|2024-07-15 10:18:20|5637.23|5636.63|5637.48|5636.88|5637.48|5636.88|5637.23|5636.63|22
1721038710000|2024-07-15 10:18:30|5637.73|5637.13|5637.73|5637.13|5637.73|5637.13|5637.73|5637.13|81
1721038720000|2024-07-15 10:18:40|5637.6|5637|5637.48|5636.88|5637.73|5637.13|5637.48|5636.88|47
1721038730000|2024-07-15 10:18:50|5637.6|5637|5637.48|5636.88|5637.6|5637|5637.48|5636.88|23
1721038740000|2024-07-15 10:19:00|5637.35|5636.75|5637.23|5636.63|5637.48|5636.88|5637.23|5636.63|47
1721038750000|2024-07-15 10:19:10|||||||||1
1721038760000|2024-07-15 10:19:20|5637.48|5636.88|5637.48|5636.88|5637.48|5636.88|5637.48|5636.88|14
1721038770000|2024-07-15 10:19:30|||||||||1
1721038780000|2024-07-15 10:19:40|5637.35|5636.75|5637.35|5636.75|5637.35|5636.75|5637.35|5636.75|21
1721038790000|2024-07-15 10:19:50|5637.23|5636.63|5637.1|5636.5|5637.23|5636.63|5636.98|5636.38|90
1721038800000|2024-07-15 10:20:00|5636.98|5636.38|5636.98|5636.38|5637.1|5636.5|5636.98|5636.38|14
1721038810000|2024-07-15 10:20:10|5636.85|5636.25|5636.98|5636.38|5636.98|5636.38|5636.85|5636.25|54
1721038820000|2024-07-15 10:20:20|5636.85|5636.25|5636.73|5636.13|5636.85|5636.25|5636.48|5635.88|89
1721038830000|2024-07-15 10:20:30|5636.6|5636|5636.6|5636|5636.73|5636.13|5636.48|5635.88|21
1721038840000|2024-07-15 10:20:40|5636.73|5636.13|5637.1|5636.5|5637.23|5636.63|5636.73|5636.13|49
1721038850000|2024-07-15 10:20:50|5637.23|5636.63|5636.98|5636.38|5637.23|5636.63|5636.98|5636.38|32
1721038860000|2024-07-15 10:21:00|5637.1|5636.5|5636.98|5636.38|5637.1|5636.5|5636.98|5636.38|27
1721038870000|2024-07-15 10:21:10|5637.1|5636.5|5636.98|5636.38|5637.1|5636.5|5636.98|5636.38|13
1721038880000|2024-07-15 10:21:20|5637.1|5636.5|5637.23|5636.63|5637.23|5636.63|5636.98|5636.38|17
1721038890000|2024-07-15 10:21:30|5637.1|5636.5|5636.98|5636.38|5637.1|5636.5|5636.98|5636.38|9
1721038900000|2024-07-15 10:21:40|||||||||4
1721038910000|2024-07-15 10:21:50|5637.1|5636.5|5636.98|5636.38|5637.23|5636.63|5636.98|5636.38|18
1721038920000|2024-07-15 10:22:00|5637.1|5636.5|5636.98|5636.38|5637.1|5636.5|5636.98|5636.38|16
1721038930000|2024-07-15 10:22:10|5637.1|5636.5|5636.85|5636.25|5637.23|5636.63|5636.73|5636.13|65
1721038940000|2024-07-15 10:22:20|5636.73|5636.13|5636.73|5636.13|5636.85|5636.25|5636.73|5636.13|3
1721038950000|2024-07-15 10:22:30|||||||||4
1721038960000|2024-07-15 10:22:40|||||||||30
1721038970000|2024-07-15 10:22:50|5636.85|5636.25|5636.98|5636.38|5636.98|5636.38|5636.73|5636.13|25
1721038980000|2024-07-15 10:23:00|5636.85|5636.25|5636.98|5636.38|5636.98|5636.38|5636.85|5636.25|21
1721038990000|2024-07-15 10:23:10|5636.85|5636.25|5636.73|5636.13|5636.85|5636.25|5636.73|5636.13|15
1721039000000|2024-07-15 10:23:20|||||||||2
1721039010000|2024-07-15 10:23:30|5636.98|5636.38|5637.23|5636.63|5637.35|5636.75|5636.98|5636.38|92
1721039020000|2024-07-15 10:23:40|||||||||3
1721039030000|2024-07-15 10:23:50|5637.48|5636.88|5637.73|5637.13|5637.73|5637.13|5637.48|5636.88|81
1721039040000|2024-07-15 10:24:00|5637.6|5637|5637.48|5636.88|5637.73|5637.13|5637.48|5636.88|72
1721039050000|2024-07-15 10:24:10|5637.6|5637|5637.73|5637.13|5637.73|5637.13|5637.6|5637|6
1721039060000|2024-07-15 10:24:20|||||||||10
1721039070000|2024-07-15 10:24:30|||||||||4
1721039090000|2024-07-15 10:24:50|||||||||15
1721039100000|2024-07-15 10:25:00|||||||||29
1721039110000|2024-07-15 10:25:10|||||||||7
1721039120000|2024-07-15 10:25:20|5637.6|5637|5637.48|5636.88|5637.6|5637|5637.48|5636.88|28
1721039130000|2024-07-15 10:25:30|5637.6|5637|5637.48|5636.88|5637.73|5637.13|5637.48|5636.88|37
1721039150000|2024-07-15 10:25:50|5637.35|5636.75|5637.48|5636.88|5637.48|5636.88|5637.23|5636.63|76
1721039160000|2024-07-15 10:26:00|||||||||3
1721039170000|2024-07-15 10:26:10|5637.35|5636.75|5637.23|5636.63|5637.48|5636.88|5637.23|5636.63|35
1721039180000|2024-07-15 10:26:20|||||||||1
1721039200000|2024-07-15 10:26:40|5637.35|5636.75|5636.98|5636.38|5637.35|5636.75|5636.98|5636.38|72
1721039210000|2024-07-15 10:26:50|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|10
1721039220000|2024-07-15 10:27:00|||||||||1
1721039230000|2024-07-15 10:27:10|||||||||2
1721039240000|2024-07-15 10:27:20|||||||||16
1721039250000|2024-07-15 10:27:30|5637.35|5636.75|5637.23|5636.63|5637.48|5636.88|5637.23|5636.63|3
1721039270000|2024-07-15 10:27:50|||||||||4
1721039280000|2024-07-15 10:28:00|||||||||2
1721039290000|2024-07-15 10:28:10|5637.35|5636.75|5637.23|5636.63|5637.48|5636.88|5637.23|5636.63|21
1721039310000|2024-07-15 10:28:30|5637.35|5636.75|5637.48|5636.88|5637.48|5636.88|5637.35|5636.75|5
1721039320000|2024-07-15 10:28:40|||||||||2
1721039330000|2024-07-15 10:28:50|||||||||1
1721039350000|2024-07-15 10:29:10|||||||||2
1721039360000|2024-07-15 10:29:20|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|37
1721039370000|2024-07-15 10:29:30|5637.35|5636.75|5637.23|5636.63|5637.35|5636.75|5637.23|5636.63|7
1721039380000|2024-07-15 10:29:40|5637.35|5636.75|5637.48|5636.88|5637.48|5636.88|5637.35|5636.75|6
1721039390000|2024-07-15 10:29:50|5637.35|5636.75|5637.23|5636.63|5637.35|5636.75|5637.23|5636.63|25
1721039400000|2024-07-15 10:30:00|5637.35|5636.75|5637.48|5636.88|5637.48|5636.88|5637.23|5636.63|27
1721039410000|2024-07-15 10:30:10|||||||||5
1721039420000|2024-07-15 10:30:20|||||||||1
1721039430000|2024-07-15 10:30:30|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|28
1721039440000|2024-07-15 10:30:40|||||||||2
1721039450000|2024-07-15 10:30:50|5637.48|5636.88|5637.48|5636.88|5637.48|5636.88|5637.35|5636.75|45
1721039460000|2024-07-15 10:31:00|5637.35|5636.75|5637.23|5636.63|5637.48|5636.88|5637.23|5636.63|65
1721039470000|2024-07-15 10:31:10|||||||||9
1721039480000|2024-07-15 10:31:20|||||||||2
1721039490000|2024-07-15 10:31:30|5637.48|5636.88|5637.48|5636.88|5637.48|5636.88|5637.48|5636.88|12
1721039500000|2024-07-15 10:31:40|||||||||22
1721039510000|2024-07-15 10:31:50|||||||||2
1721039530000|2024-07-15 10:32:10|||||||||5
1721039540000|2024-07-15 10:32:20|||||||||1
1721039560000|2024-07-15 10:32:40|5637.35|5636.75|5637.23|5636.63|5637.35|5636.75|5637.23|5636.63|21
1721039570000|2024-07-15 10:32:50|||||||||1
1721039580000|2024-07-15 10:33:00|5637.35|5636.75|5637.48|5636.88|5637.48|5636.88|5637.35|5636.75|64
1721039610000|2024-07-15 10:33:30|||||||||1
1721039620000|2024-07-15 10:33:40|||||||||21
1721039630000|2024-07-15 10:33:50|5637.6|5637|5637.48|5636.88|5637.73|5637.13|5637.48|5636.88|33
1721039640000|2024-07-15 10:34:00|5637.6|5637|5637.48|5636.88|5637.6|5637|5637.48|5636.88|21
1721039660000|2024-07-15 10:34:20|||||||||9
1721039680000|2024-07-15 10:34:40|||||||||2
1721039700000|2024-07-15 10:35:00|||||||||24
1721039710000|2024-07-15 10:35:10|||||||||2
1721039720000|2024-07-15 10:35:20|||||||||6
1721039730000|2024-07-15 10:35:30|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|27
1721039760000|2024-07-15 10:36:00|5637.48|5636.88|5637.23|5636.63|5637.48|5636.88|5637.23|5636.63|32
1721039770000|2024-07-15 10:36:10|||||||||14
1721039780000|2024-07-15 10:36:20|5637.48|5636.88|5637.48|5636.88|5637.48|5636.88|5637.48|5636.88|21
1721039790000|2024-07-15 10:36:30|||||||||4
1721039810000|2024-07-15 10:36:50|||||||||4
1721039820000|2024-07-15 10:37:00|5637.35|5636.75|5637.48|5636.88|5637.48|5636.88|5637.35|5636.75|9
1721039830000|2024-07-15 10:37:10|5637.35|5636.75|5637.23|5636.63|5637.35|5636.75|5637.23|5636.63|14
1721039840000|2024-07-15 10:37:20|||||||||1
1721039850000|2024-07-15 10:37:30|5637.35|5636.75|5637.48|5636.88|5637.48|5636.88|5637.35|5636.75|11
1721039860000|2024-07-15 10:37:40|5637.35|5636.75|5637.48|5636.88|5637.48|5636.88|5637.23|5636.63|14
1721039870000|2024-07-15 10:37:50|5637.23|5636.63|5636.98|5636.38|5637.23|5636.63|5636.98|5636.38|15
1721039880000|2024-07-15 10:38:00|5637.1|5636.5|5637.23|5636.63|5637.23|5636.63|5637.1|5636.5|5
1721039890000|2024-07-15 10:38:10|5637.1|5636.5|5636.98|5636.38|5637.23|5636.63|5636.98|5636.38|41
1721039900000|2024-07-15 10:38:20|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|3
1721039910000|2024-07-15 10:38:30|5637.1|5636.5|5636.98|5636.38|5637.1|5636.5|5636.98|5636.38|7
1721039920000|2024-07-15 10:38:40|||||||||3
1721039930000|2024-07-15 10:38:50|||||||||1
1721039940000|2024-07-15 10:39:00|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|7
1721039960000|2024-07-15 10:39:20|5636.98|5636.38|5637.23|5636.63|5637.23|5636.63|5636.98|5636.38|29
1721039970000|2024-07-15 10:39:30|5637.1|5636.5|5636.98|5636.38|5637.23|5636.63|5636.98|5636.38|51
1721039990000|2024-07-15 10:39:50|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|92
1721040000000|2024-07-15 10:40:00|||||||||1
1721040010000|2024-07-15 10:40:10|||||||||2
1721040030000|2024-07-15 10:40:30|5637.35|5636.75|5637.48|5636.88|5637.48|5636.88|5637.35|5636.75|41
1721040040000|2024-07-15 10:40:40|5637.6|5637|5637.73|5637.13|5637.73|5637.13|5637.6|5637|45
1721040050000|2024-07-15 10:40:50|||||||||20
1721040060000|2024-07-15 10:41:00|5637.85|5637.25|5637.73|5637.13|5637.98|5637.38|5637.73|5637.13|44
1721040070000|2024-07-15 10:41:10|5637.85|5637.25|5637.85|5637.25|5637.85|5637.25|5637.85|5637.25|13
1721040080000|2024-07-15 10:41:20|5637.98|5637.38|5637.98|5637.38|5637.98|5637.38|5637.98|5637.38|36
1721040090000|2024-07-15 10:41:30|5637.73|5637.13|5637.73|5637.13|5637.73|5637.13|5637.73|5637.13|26
1721040110000|2024-07-15 10:41:50|||||||||3
1721040140000|2024-07-15 10:42:20|||||||||1
1721040160000|2024-07-15 10:42:40|5637.98|5637.38|5637.98|5637.38|5637.98|5637.38|5637.73|5637.13|39
1721040180000|2024-07-15 10:43:00|5637.85|5637.25|5637.98|5637.38|5637.98|5637.38|5637.73|5637.13|47
1721040210000|2024-07-15 10:43:30|||||||||6
1721040230000|2024-07-15 10:43:50|5638.1|5637.5|5637.98|5637.38|5638.23|5637.63|5637.98|5637.38|24
1721040240000|2024-07-15 10:44:00|5638.1|5637.5|5638.23|5637.63|5638.23|5637.63|5638.1|5637.5|10
1721040250000|2024-07-15 10:44:10|5638.1|5637.5|5637.98|5637.38|5638.1|5637.5|5637.98|5637.38|12
1721040260000|2024-07-15 10:44:20|||||||||60
1721040270000|2024-07-15 10:44:30|5637.85|5637.25|5637.73|5637.13|5637.98|5637.38|5637.73|5637.13|11
1721040300000|2024-07-15 10:45:00|5637.48|5636.88|5637.6|5637|5637.73|5637.13|5637.48|5636.88|94
1721040310000|2024-07-15 10:45:10|5637.48|5636.88|5637.48|5636.88|5637.6|5637|5637.48|5636.88|28
1721040320000|2024-07-15 10:45:20|5637.35|5636.75|5637.48|5636.88|5637.48|5636.88|5637.35|5636.75|51
1721040350000|2024-07-15 10:45:50|||||||||53
1721040360000|2024-07-15 10:46:00|5637.6|5637|5637.73|5637.13|5637.73|5637.13|5637.6|5637|36
1721040370000|2024-07-15 10:46:10|||||||||1
1721040380000|2024-07-15 10:46:20|||||||||12
1721040390000|2024-07-15 10:46:30|||||||||64
1721040420000|2024-07-15 10:47:00|5637.6|5637|5637.48|5636.88|5637.6|5637|5637.48|5636.88|16
1721040430000|2024-07-15 10:47:10|5637.6|5637|5637.48|5636.88|5637.73|5637.13|5637.48|5636.88|16
1721040450000|2024-07-15 10:47:30|5637.6|5637|5637.73|5637.13|5637.73|5637.13|5637.6|5637|18
1721040470000|2024-07-15 10:47:50|5637.6|5637|5637.48|5636.88|5637.6|5637|5637.48|5636.88|10
1721040480000|2024-07-15 10:48:00|5637.6|5637|5637.73|5637.13|5637.73|5637.13|5637.6|5637|5
1721040490000|2024-07-15 10:48:10|||||||||20
1721040500000|2024-07-15 10:48:20|5637.98|5637.38|5637.85|5637.25|5637.98|5637.38|5637.73|5637.13|17
1721040510000|2024-07-15 10:48:30|5637.73|5637.13|5637.73|5637.13|5637.73|5637.13|5637.73|5637.13|20
1721040520000|2024-07-15 10:48:40|5637.6|5637|5637.73|5637.13|5637.73|5637.13|5637.6|5637|6
1721040530000|2024-07-15 10:48:50|||||||||4
1721040540000|2024-07-15 10:49:00|5637.6|5637|5637.73|5637.13|5637.73|5637.13|5637.6|5637|35
1721040550000|2024-07-15 10:49:10|||||||||1
1721040560000|2024-07-15 10:49:20|5637.98|5637.38|5637.98|5637.38|5637.98|5637.38|5637.73|5637.13|17
1721040570000|2024-07-15 10:49:30|5637.85|5637.25|5637.98|5637.38|5637.98|5637.38|5637.73|5637.13|39
1721040580000|2024-07-15 10:49:40|5637.73|5637.13|5637.73|5637.13|5637.85|5637.25|5637.73|5637.13|45
1721040590000|2024-07-15 10:49:50|5637.85|5637.25|5637.73|5637.13|5637.98|5637.38|5637.73|5637.13|11
1721040600000|2024-07-15 10:50:00|||||||||4
1721040620000|2024-07-15 10:50:20|5637.98|5637.38|5637.98|5637.38|5637.98|5637.38|5637.98|5637.38|17
1721040630000|2024-07-15 10:50:30|||||||||1
1721040640000|2024-07-15 10:50:40|||||||||1
1721040660000|2024-07-15 10:51:00|||||||||2
1721040710000|2024-07-15 10:51:50|5637.73|5637.13|5637.73|5637.13|5637.85|5637.25|5637.73|5637.13|50
1721040730000|2024-07-15 10:52:10|5637.6|5637|5637.73|5637.13|5637.73|5637.13|5637.48|5636.88|28
1721040740000|2024-07-15 10:52:20|||||||||17
1721040770000|2024-07-15 10:52:50|||||||||2
1721040790000|2024-07-15 10:53:10|||||||||1
1721040800000|2024-07-15 10:53:20|5637.98|5637.38|5637.98|5637.38|5637.98|5637.38|5637.98|5637.38|10
1721040830000|2024-07-15 10:53:50|5637.85|5637.25|5637.73|5637.13|5637.85|5637.25|5637.73|5637.13|26
1721040840000|2024-07-15 10:54:00|||||||||2
1721040850000|2024-07-15 10:54:10|||||||||3
1721040870000|2024-07-15 10:54:30|5637.98|5637.38|5637.98|5637.38|5637.98|5637.38|5637.98|5637.38|21
1721040880000|2024-07-15 10:54:40|||||||||2
1721040900000|2024-07-15 10:55:00|||||||||18
1721040910000|2024-07-15 10:55:10|||||||||7
1721040940000|2024-07-15 10:55:40|||||||||28
1721040950000|2024-07-15 10:55:50|||||||||5
1721040960000|2024-07-15 10:56:00|5637.73|5637.13|5637.73|5637.13|5637.73|5637.13|5637.73|5637.13|48
1721040970000|2024-07-15 10:56:10|||||||||5
1721040980000|2024-07-15 10:56:20|||||||||7
1721041020000|2024-07-15 10:57:00|5637.48|5636.88|5637.73|5637.13|5637.73|5637.13|5637.48|5636.88|54
1721041030000|2024-07-15 10:57:10|5637.48|5636.88|5637.73|5637.13|5637.73|5637.13|5637.48|5636.88|34
1721041040000|2024-07-15 10:57:20|5637.6|5637|5637.73|5637.13|5637.73|5637.13|5637.6|5637|11
1721041060000|2024-07-15 10:57:40|5637.6|5637|5637.48|5636.88|5637.6|5637|5637.48|5636.88|6
1721041080000|2024-07-15 10:58:00|||||||||6
1721041090000|2024-07-15 10:58:10|5637.6|5637|5637.73|5637.13|5637.73|5637.13|5637.6|5637|13
1721041110000|2024-07-15 10:58:30|||||||||1
1721041120000|2024-07-15 10:58:40|5637.85|5637.25|5637.98|5637.38|5637.98|5637.38|5637.85|5637.25|11
1721041150000|2024-07-15 10:59:10|||||||||22
1721041160000|2024-07-15 10:59:20|5638.23|5637.63|5638.23|5637.63|5638.23|5637.63|5638.1|5637.5|248
1721041170000|2024-07-15 10:59:30|||||||||1
1721041190000|2024-07-15 10:59:50|5638.35|5637.75|5638.48|5637.88|5638.48|5637.88|5638.35|5637.75|70
1721041200000|2024-07-15 11:00:00|5638.23|5637.63|5638.73|5638.13|5638.73|5638.13|5638.23|5637.63|140
1721041210000|2024-07-15 11:00:10|||||||||39
1721041230000|2024-07-15 11:00:30|5638.98|5638.38|5638.98|5638.38|5638.98|5638.38|5638.73|5638.13|52
1721041240000|2024-07-15 11:00:40|5639.23|5638.63|5638.73|5638.13|5639.23|5638.63|5638.73|5638.13|237
1721041250000|2024-07-15 11:00:50|5638.85|5638.25|5638.73|5638.13|5638.85|5638.25|5638.73|5638.13|62
1721041260000|2024-07-15 11:01:00|5638.85|5638.25|5638.73|5638.13|5638.98|5638.38|5638.73|5638.13|28
1721041270000|2024-07-15 11:01:10|||||||||3
1721041280000|2024-07-15 11:01:20|5638.6|5638|5638.73|5638.13|5638.73|5638.13|5638.48|5637.88|33
1721041290000|2024-07-15 11:01:30|5638.48|5637.88|5638.48|5637.88|5638.73|5638.13|5638.48|5637.88|17
1721041300000|2024-07-15 11:01:40|||||||||8
1721041310000|2024-07-15 11:01:50|||||||||7
1721041320000|2024-07-15 11:02:00|5638.73|5638.13|5638.85|5638.25|5638.98|5638.38|5638.73|5638.13|68
1721041330000|2024-07-15 11:02:10|5638.73|5638.13|5638.98|5638.38|5638.98|5638.38|5638.73|5638.13|19
1721041340000|2024-07-15 11:02:20|||||||||5
1721041350000|2024-07-15 11:02:30|5638.73|5638.13|5638.73|5638.13|5638.73|5638.13|5638.73|5638.13|79
1721041360000|2024-07-15 11:02:40|5638.85|5638.25|5638.73|5638.13|5638.98|5638.38|5638.73|5638.13|42
1721041380000|2024-07-15 11:03:00|||||||||123
1721041390000|2024-07-15 11:03:10|||||||||56
1721041400000|2024-07-15 11:03:20|5638.98|5638.38|5638.73|5638.13|5638.98|5638.38|5638.73|5638.13|18
1721041430000|2024-07-15 11:03:50|||||||||21
1721041440000|2024-07-15 11:04:00|||||||||3
1721041450000|2024-07-15 11:04:10|||||||||3
1721041460000|2024-07-15 11:04:20|5638.85|5638.25|5638.85|5638.25|5638.85|5638.25|5638.85|5638.25|61
1721041470000|2024-07-15 11:04:30|5638.98|5638.38|5638.98|5638.38|5638.98|5638.38|5638.98|5638.38|38
1721041480000|2024-07-15 11:04:40|5639.23|5638.63|5639.23|5638.63|5639.23|5638.63|5639.1|5638.5|70
1721041490000|2024-07-15 11:04:50|||||||||13
1721041500000|2024-07-15 11:05:00|5639.48|5638.88|5639.48|5638.88|5639.48|5638.88|5639.48|5638.88|16
1721041510000|2024-07-15 11:05:10|5639.73|5639.13|5639.48|5638.88|5639.85|5639.25|5639.48|5638.88|189
1721041520000|2024-07-15 11:05:20|||||||||14
1721041530000|2024-07-15 11:05:30|5639.23|5638.63|5639.23|5638.63|5639.23|5638.63|5639.23|5638.63|87
1721041540000|2024-07-15 11:05:40|5639.1|5638.5|5638.98|5638.38|5639.1|5638.5|5638.98|5638.38|33
1721041550000|2024-07-15 11:05:50|5639.23|5638.63|5639.23|5638.63|5639.23|5638.63|5639.23|5638.63|40
1721041560000|2024-07-15 11:06:00|5639.1|5638.5|5638.98|5638.38|5639.1|5638.5|5638.98|5638.38|141
1721041570000|2024-07-15 11:06:10|5639.23|5638.63|5639.23|5638.63|5639.23|5638.63|5639.23|5638.63|64
1721041580000|2024-07-15 11:06:20|5639.48|5638.88|5639.48|5638.88|5639.48|5638.88|5639.48|5638.88|32
1721041590000|2024-07-15 11:06:30|||||||||6
1721041600000|2024-07-15 11:06:40|||||||||2
1721041610000|2024-07-15 11:06:50|||||||||48
1721041620000|2024-07-15 11:07:00|5639.6|5639|5639.48|5638.88|5639.73|5639.13|5639.48|5638.88|55
1721041630000|2024-07-15 11:07:10|5639.23|5638.63|5639.23|5638.63|5639.23|5638.63|5639.23|5638.63|20
1721041640000|2024-07-15 11:07:20|5638.98|5638.38|5638.73|5638.13|5638.98|5638.38|5638.48|5637.88|128
1721041650000|2024-07-15 11:07:30|5638.6|5638|5638.23|5637.63|5638.6|5638|5638.23|5637.63|67
1721041660000|2024-07-15 11:07:40|5638.35|5637.75|5638.48|5637.88|5638.48|5637.88|5638.23|5637.63|108
1721041670000|2024-07-15 11:07:50|5638.6|5638|5638.23|5637.63|5638.73|5638.13|5638.23|5637.63|100
1721041680000|2024-07-15 11:08:00|||||||||26
1721041690000|2024-07-15 11:08:10|5638.35|5637.75|5638.73|5638.13|5638.73|5638.13|5638.35|5637.75|67
1721041700000|2024-07-15 11:08:20|5638.85|5638.25|5638.98|5638.38|5638.98|5638.38|5638.73|5638.13|49
1721041710000|2024-07-15 11:08:30|5638.73|5638.13|5638.73|5638.13|5638.73|5638.13|5638.73|5638.13|33
1721041720000|2024-07-15 11:08:40|5638.85|5638.25|5638.98|5638.38|5638.98|5638.38|5638.73|5638.13|56
1721041730000|2024-07-15 11:08:50|5638.85|5638.25|5638.98|5638.38|5638.98|5638.38|5638.73|5638.13|17
1721041740000|2024-07-15 11:09:00|5638.73|5638.13|5638.98|5638.38|5638.98|5638.38|5638.73|5638.13|29
1721041750000|2024-07-15 11:09:10|5639.1|5638.5|5638.98|5638.38|5639.1|5638.5|5638.98|5638.38|44
1721041760000|2024-07-15 11:09:20|||||||||2
1721041770000|2024-07-15 11:09:30|||||||||41
1721041780000|2024-07-15 11:09:40|5638.85|5638.25|5638.98|5638.38|5638.98|5638.38|5638.73|5638.13|58
1721041790000|2024-07-15 11:09:50|||||||||17
1721041800000|2024-07-15 11:10:00|||||||||1
1721041810000|2024-07-15 11:10:10|5638.85|5638.25|5639.23|5638.63|5639.23|5638.63|5638.85|5638.25|106
1721041820000|2024-07-15 11:10:20|5639.1|5638.5|5639.1|5638.5|5639.1|5638.5|5638.98|5638.38|18
1721041830000|2024-07-15 11:10:30|5639.23|5638.63|5638.98|5638.38|5639.23|5638.63|5638.98|5638.38|28
1721041840000|2024-07-15 11:10:40|5639.1|5638.5|5639.23|5638.63|5639.23|5638.63|5639.1|5638.5|33
1721041850000|2024-07-15 11:10:50|||||||||5
1721041860000|2024-07-15 11:11:00|5639.35|5638.75|5639.35|5638.75|5639.48|5638.88|5639.35|5638.75|80
1721041870000|2024-07-15 11:11:10|5639.23|5638.63|5639.23|5638.63|5639.23|5638.63|5639.23|5638.63|11
1721041880000|2024-07-15 11:11:20|5639.48|5638.88|5639.48|5638.88|5639.48|5638.88|5639.48|5638.88|7
1721041900000|2024-07-15 11:11:40|5639.35|5638.75|5639.23|5638.63|5639.48|5638.88|5639.23|5638.63|33
1721041910000|2024-07-15 11:11:50|5639.35|5638.75|5639.23|5638.63|5639.48|5638.88|5639.23|5638.63|111
1721041930000|2024-07-15 11:12:10|||||||||3
1721041950000|2024-07-15 11:12:30|5639.48|5638.88|5639.23|5638.63|5639.48|5638.88|5639.23|5638.63|52
1721041960000|2024-07-15 11:12:40|5639.48|5638.88|5639.48|5638.88|5639.48|5638.88|5639.48|5638.88|27
1721041970000|2024-07-15 11:12:50|5639.73|5639.13|5639.98|5639.38|5639.98|5639.38|5639.48|5638.88|403
1721041980000|2024-07-15 11:13:00|||||||||41
1721041990000|2024-07-15 11:13:10|5640.23|5639.63|5640.23|5639.63|5640.23|5639.63|5640.23|5639.63|109
1721042000000|2024-07-15 11:13:20|5640.1|5639.5|5639.98|5639.38|5640.23|5639.63|5639.98|5639.38|88
1721042010000|2024-07-15 11:13:30|||||||||11
1721042020000|2024-07-15 11:13:40|5640.1|5639.5|5640.23|5639.63|5640.23|5639.63|5640.1|5639.5|23
1721042030000|2024-07-15 11:13:50|5639.98|5639.38|5639.98|5639.38|5639.98|5639.38|5639.98|5639.38|29
1721042040000|2024-07-15 11:14:00|5639.73|5639.13|5639.48|5638.88|5639.73|5639.13|5639.48|5638.88|74
1721042050000|2024-07-15 11:14:10|5639.23|5638.63|5639.35|5638.75|5639.35|5638.75|5639.23|5638.63|21
1721042060000|2024-07-15 11:14:20|5639.23|5638.63|5638.73|5638.13|5639.23|5638.63|5638.73|5638.13|51
1721042070000|2024-07-15 11:14:30|5638.85|5638.25|5638.85|5638.25|5638.98|5638.38|5638.73|5638.13|87
1721042080000|2024-07-15 11:14:40|5638.98|5638.38|5639.23|5638.63|5639.23|5638.63|5638.73|5638.13|97
1721042090000|2024-07-15 11:14:50|||||||||73
1721042100000|2024-07-15 11:15:00|||||||||4
1721042110000|2024-07-15 11:15:10|5639.1|5638.5|5639.23|5638.63|5639.23|5638.63|5638.98|5638.38|93
1721042120000|2024-07-15 11:15:20|5638.98|5638.38|5639.23|5638.63|5639.23|5638.63|5638.98|5638.38|74
1721042130000|2024-07-15 11:15:30|5639.48|5638.88|5639.23|5638.63|5639.48|5638.88|5639.23|5638.63|20
1721042140000|2024-07-15 11:15:40|||||||||1
1721042150000|2024-07-15 11:15:50|||||||||2
1721042160000|2024-07-15 11:16:00|5638.98|5638.38|5638.98|5638.38|5638.98|5638.38|5638.85|5638.25|70
1721042170000|2024-07-15 11:16:10|||||||||5
1721042180000|2024-07-15 11:16:20|5639.23|5638.63|5639.23|5638.63|5639.23|5638.63|5639.23|5638.63|44
1721042190000|2024-07-15 11:16:30|||||||||2
1721042200000|2024-07-15 11:16:40|5639.35|5638.75|5639.23|5638.63|5639.35|5638.75|5639.23|5638.63|42
1721042210000|2024-07-15 11:16:50|5639.35|5638.75|5639.73|5639.13|5639.73|5639.13|5639.35|5638.75|42
1721042220000|2024-07-15 11:17:00|5639.85|5639.25|5639.98|5639.38|5639.98|5639.38|5639.73|5639.13|75
1721042230000|2024-07-15 11:17:10|5640.23|5639.63|5640.48|5639.88|5640.48|5639.88|5640.23|5639.63|65
1721042240000|2024-07-15 11:17:20|||||||||2
1721042250000|2024-07-15 11:17:30|5640.35|5639.75|5640.23|5639.63|5640.35|5639.75|5640.23|5639.63|19
1721042260000|2024-07-15 11:17:40|||||||||13
1721042270000|2024-07-15 11:17:50|5640.1|5639.5|5640.23|5639.63|5640.23|5639.63|5639.98|5639.38|42
1721042280000|2024-07-15 11:18:00|5640.1|5639.5|5640.23|5639.63|5640.23|5639.63|5640.1|5639.5|16
1721042290000|2024-07-15 11:18:10|5640.1|5639.5|5640.23|5639.63|5640.23|5639.63|5639.98|5639.38|64
1721042300000|2024-07-15 11:18:20|5640.1|5639.5|5640.23|5639.63|5640.23|5639.63|5640.1|5639.5|17
1721042310000|2024-07-15 11:18:30|||||||||4
1721042320000|2024-07-15 11:18:40|5640.1|5639.5|5639.98|5639.38|5640.23|5639.63|5639.98|5639.38|67
1721042330000|2024-07-15 11:18:50|5640.23|5639.63|5640.23|5639.63|5640.23|5639.63|5639.98|5639.38|21
1721042340000|2024-07-15 11:19:00|5640.48|5639.88|5640.48|5639.88|5640.48|5639.88|5640.48|5639.88|44
1721042350000|2024-07-15 11:19:10|5640.73|5640.13|5640.73|5640.13|5640.73|5640.13|5640.73|5640.13|60
1721042360000|2024-07-15 11:19:20|5640.48|5639.88|5640.48|5639.88|5640.48|5639.88|5640.48|5639.88|19
1721042380000|2024-07-15 11:19:40|5640.35|5639.75|5640.23|5639.63|5640.35|5639.75|5640.23|5639.63|41
1721042390000|2024-07-15 11:19:50|5639.98|5639.38|5640.23|5639.63|5640.48|5639.88|5639.98|5639.38|141
1721042400000|2024-07-15 11:20:00|5639.98|5639.38|5640.23|5639.63|5640.23|5639.63|5639.98|5639.38|68
1721042410000|2024-07-15 11:20:10|5640.1|5639.5|5640.23|5639.63|5640.23|5639.63|5639.98|5639.38|33
1721042420000|2024-07-15 11:20:20|5640.35|5639.75|5640.48|5639.88|5640.48|5639.88|5640.35|5639.75|36
1721042430000|2024-07-15 11:20:30|||||||||20
1721042440000|2024-07-15 11:20:40|5640.35|5639.75|5640.48|5639.88|5640.48|5639.88|5640.35|5639.75|73
1721042460000|2024-07-15 11:21:00|5640.35|5639.75|5640.73|5640.13|5640.73|5640.13|5640.35|5639.75|248
1721042470000|2024-07-15 11:21:10|||||||||6
1721042480000|2024-07-15 11:21:20|5640.48|5639.88|5640.48|5639.88|5640.6|5640|5640.48|5639.88|100
1721042490000|2024-07-15 11:21:30|5640.35|5639.75|5640.48|5639.88|5640.48|5639.88|5640.23|5639.63|69
1721042500000|2024-07-15 11:21:40|5640.73|5640.13|5640.23|5639.63|5640.73|5640.13|5640.23|5639.63|100
1721042510000|2024-07-15 11:21:50|||||||||1
1721042520000|2024-07-15 11:22:00|5640.1|5639.5|5639.98|5639.38|5640.1|5639.5|5639.98|5639.38|72
1721042530000|2024-07-15 11:22:10|5639.85|5639.25|5639.6|5639|5639.85|5639.25|5639.6|5639|74
1721042540000|2024-07-15 11:22:20|5639.48|5638.88|5639.48|5638.88|5639.48|5638.88|5639.48|5638.88|30
1721042550000|2024-07-15 11:22:30|5639.6|5639|5639.73|5639.13|5639.73|5639.13|5639.48|5638.88|57
1721042560000|2024-07-15 11:22:40|5639.6|5639|5639.73|5639.13|5639.73|5639.13|5639.48|5638.88|21
1721042570000|2024-07-15 11:22:50|||||||||4
1721042580000|2024-07-15 11:23:00|5639.85|5639.25|5639.73|5639.13|5639.98|5639.38|5639.48|5638.88|142
1721042590000|2024-07-15 11:23:10|5639.6|5639|5639.73|5639.13|5639.73|5639.13|5639.48|5638.88|50
1721042600000|2024-07-15 11:23:20|||||||||4
1721042610000|2024-07-15 11:23:30|5639.85|5639.25|5639.98|5639.38|5639.98|5639.38|5639.73|5639.13|102
1721042620000|2024-07-15 11:23:40|||||||||52
1721042630000|2024-07-15 11:23:50|||||||||1
1721042640000|2024-07-15 11:24:00|5639.85|5639.25|5639.98|5639.38|5639.98|5639.38|5639.73|5639.13|41
1721042650000|2024-07-15 11:24:10|5639.85|5639.25|5639.73|5639.13|5639.98|5639.38|5639.73|5639.13|13
1721042670000|2024-07-15 11:24:30|5639.6|5639|5639.73|5639.13|5639.73|5639.13|5639.6|5639|36
1721042680000|2024-07-15 11:24:40|||||||||39
1721042690000|2024-07-15 11:24:50|||||||||1
1721042700000|2024-07-15 11:25:00|5639.85|5639.25|5639.73|5639.13|5639.85|5639.25|5639.73|5639.13|27
1721042710000|2024-07-15 11:25:10|5639.98|5639.38|5640.98|5640.38|5640.98|5640.38|5639.98|5639.38|235
1721042720000|2024-07-15 11:25:20|5640.73|5640.13|5641.23|5640.63|5641.23|5640.63|5640.73|5640.13|221
1721042730000|2024-07-15 11:25:30|5641.1|5640.5|5640.98|5640.38|5641.23|5640.63|5640.98|5640.38|69
1721042740000|2024-07-15 11:25:40|5641.1|5640.5|5640.85|5640.25|5641.23|5640.63|5640.73|5640.13|32
1721042750000|2024-07-15 11:25:50|5640.73|5640.13|5640.98|5640.38|5640.98|5640.38|5640.73|5640.13|87
1721042760000|2024-07-15 11:26:00|5640.85|5640.25|5641.23|5640.63|5641.23|5640.63|5640.85|5640.25|105
1721042770000|2024-07-15 11:26:10|5641.48|5640.88|5641.48|5640.88|5641.48|5640.88|5641.48|5640.88|108
1721042780000|2024-07-15 11:26:20|5641.23|5640.63|5641.23|5640.63|5641.48|5640.88|5641.23|5640.63|68
1721042790000|2024-07-15 11:26:30|5641.48|5640.88|5641.23|5640.63|5641.48|5640.88|5640.98|5640.38|195
1721042800000|2024-07-15 11:26:40|||||||||70
1721042810000|2024-07-15 11:26:50|5641.48|5640.88|5641.48|5640.88|5641.48|5640.88|5641.48|5640.88|41
1721042820000|2024-07-15 11:27:00|5641.73|5641.13|5641.48|5640.88|5641.73|5641.13|5641.48|5640.88|91
1721042830000|2024-07-15 11:27:10|5641.6|5641|5641.48|5640.88|5641.73|5641.13|5641.48|5640.88|90
1721042840000|2024-07-15 11:27:20|||||||||42
1721042850000|2024-07-15 11:27:30|5641.23|5640.63|5641.48|5640.88|5641.48|5640.88|5641.23|5640.63|66
1721042860000|2024-07-15 11:27:40|5641.73|5641.13|5641.73|5641.13|5641.73|5641.13|5641.48|5640.88|74
1721042870000|2024-07-15 11:27:50|||||||||4
1721042880000|2024-07-15 11:28:00|5641.48|5640.88|5641.48|5640.88|5641.6|5641|5641.48|5640.88|51
1721042890000|2024-07-15 11:28:10|5641.73|5641.13|5641.48|5640.88|5641.73|5641.13|5641.48|5640.88|40
1721042900000|2024-07-15 11:28:20|5641.73|5641.13|5641.73|5641.13|5641.73|5641.13|5641.73|5641.13|73
1721042910000|2024-07-15 11:28:30|||||||||8
1721042920000|2024-07-15 11:28:40|||||||||5
1721042930000|2024-07-15 11:28:50|5641.85|5641.25|5641.98|5641.38|5641.98|5641.38|5641.85|5641.25|35
1721042940000|2024-07-15 11:29:00|5641.73|5641.13|5641.73|5641.13|5641.73|5641.13|5641.73|5641.13|151
1721042950000|2024-07-15 11:29:10|5641.85|5641.25|5641.98|5641.38|5641.98|5641.38|5641.85|5641.25|48
1721042960000|2024-07-15 11:29:20|||||||||13
1721042970000|2024-07-15 11:29:30|5641.73|5641.13|5641.73|5641.13|5641.98|5641.38|5641.73|5641.13|94
1721042980000|2024-07-15 11:29:40|||||||||4
1721042990000|2024-07-15 11:29:50|5641.98|5641.38|5641.73|5641.13|5641.98|5641.38|5641.73|5641.13|35
1721043000000|2024-07-15 11:30:00|||||||||30
1721043010000|2024-07-15 11:30:10|5641.85|5641.25|5641.98|5641.38|5641.98|5641.38|5641.85|5641.25|106
1721043020000|2024-07-15 11:30:20|5642.1|5641.5|5642.23|5641.63|5642.23|5641.63|5642.1|5641.5|38
1721043030000|2024-07-15 11:30:30|5642.1|5641.5|5642.23|5641.63|5642.23|5641.63|5641.98|5641.38|77
1721043040000|2024-07-15 11:30:40|5642.1|5641.5|5642.23|5641.63|5642.23|5641.63|5641.98|5641.38|59
1721043050000|2024-07-15 11:30:50|||||||||27
1721043060000|2024-07-15 11:31:00|5642.35|5641.75|5642.73|5642.13|5642.73|5642.13|5642.23|5641.63|384
1721043070000|2024-07-15 11:31:10|5642.85|5642.25|5643.23|5642.63|5643.35|5642.75|5642.85|5642.25|119
1721043080000|2024-07-15 11:31:20|5643.35|5642.75|5643.48|5642.88|5643.48|5642.88|5643.35|5642.75|170
1721043090000|2024-07-15 11:31:30|5643.23|5642.63|5643.23|5642.63|5643.35|5642.75|5643.1|5642.5|150
1721043100000|2024-07-15 11:31:40|5643.35|5642.75|5643.48|5642.88|5643.48|5642.88|5643.35|5642.75|156
1721043110000|2024-07-15 11:31:50|5643.23|5642.63|5643.23|5642.63|5643.48|5642.88|5643.23|5642.63|124
1721043120000|2024-07-15 11:32:00|5643.48|5642.88|5643.73|5643.13|5643.73|5643.13|5643.48|5642.88|71
1721043130000|2024-07-15 11:32:10|5643.6|5643|5643.48|5642.88|5643.6|5643|5643.48|5642.88|57
1721043140000|2024-07-15 11:32:20|5643.73|5643.13|5643.73|5643.13|5643.73|5643.13|5643.73|5643.13|25
1721043150000|2024-07-15 11:32:30|5643.48|5642.88|5643.48|5642.88|5643.73|5643.13|5643.48|5642.88|150
1721043160000|2024-07-15 11:32:40|5643.6|5643|5643.6|5643|5643.6|5643|5643.6|5643|24
1721043170000|2024-07-15 11:32:50|5643.73|5643.13|5643.73|5643.13|5643.73|5643.13|5643.73|5643.13|62
1721043180000|2024-07-15 11:33:00|5643.48|5642.88|5643.73|5643.13|5643.73|5643.13|5643.48|5642.88|44
1721043190000|2024-07-15 11:33:10|5643.6|5643|5643.48|5642.88|5643.6|5643|5643.48|5642.88|33
1721043200000|2024-07-15 11:33:20|||||||||18
1721043210000|2024-07-15 11:33:30|||||||||3
1721043220000|2024-07-15 11:33:40|5643.6|5643|5643.48|5642.88|5643.73|5643.13|5643.48|5642.88|185
1721043230000|2024-07-15 11:33:50|5643.73|5643.13|5643.48|5642.88|5643.73|5643.13|5643.48|5642.88|31
1721043240000|2024-07-15 11:34:00|5643.6|5643|5643.48|5642.88|5643.6|5643|5643.48|5642.88|61
1721043250000|2024-07-15 11:34:10|5643.6|5643|5643.48|5642.88|5643.6|5643|5643.48|5642.88|16
1721043260000|2024-07-15 11:34:20|5643.35|5642.75|5643.23|5642.63|5643.35|5642.75|5643.23|5642.63|33
1721043270000|2024-07-15 11:34:30|5642.98|5642.38|5642.48|5641.88|5642.98|5642.38|5642.48|5641.88|145
1721043280000|2024-07-15 11:34:40|5642.6|5642|5642.23|5641.63|5642.6|5642|5641.98|5641.38|91
1721043290000|2024-07-15 11:34:50|5641.98|5641.38|5641.73|5641.13|5642.23|5641.63|5641.73|5641.13|247
1721043300000|2024-07-15 11:35:00|||||||||18
1721043310000|2024-07-15 11:35:10|5641.98|5641.38|5641.98|5641.38|5641.98|5641.38|5641.98|5641.38|66
1721043320000|2024-07-15 11:35:20|5641.85|5641.25|5641.73|5641.13|5641.85|5641.25|5641.73|5641.13|49
1721043330000|2024-07-15 11:35:30|||||||||54
1721043340000|2024-07-15 11:35:40|5641.98|5641.38|5641.73|5641.13|5642.1|5641.5|5641.73|5641.13|55
1721043350000|2024-07-15 11:35:50|5641.85|5641.25|5641.98|5641.38|5641.98|5641.38|5641.73|5641.13|69
1721043360000|2024-07-15 11:36:00|5641.85|5641.25|5641.73|5641.13|5641.85|5641.25|5641.73|5641.13|34
1721043370000|2024-07-15 11:36:10|5641.6|5641|5641.23|5640.63|5641.6|5641|5641.23|5640.63|88
1721043380000|2024-07-15 11:36:20|5640.98|5640.38|5640.98|5640.38|5641.23|5640.63|5640.98|5640.38|90
1721043390000|2024-07-15 11:36:30|5641.23|5640.63|5640.98|5640.38|5641.23|5640.63|5640.98|5640.38|53
1721043400000|2024-07-15 11:36:40|5641.23|5640.63|5641.23|5640.63|5641.23|5640.63|5640.98|5640.38|51
1721043410000|2024-07-15 11:36:50|5640.98|5640.38|5640.98|5640.38|5641.1|5640.5|5640.98|5640.38|95
1721043420000|2024-07-15 11:37:00|5641.1|5640.5|5640.73|5640.13|5641.1|5640.5|5640.73|5640.13|104
1721043430000|2024-07-15 11:37:10|5640.48|5639.88|5639.98|5639.38|5640.48|5639.88|5639.98|5639.38|154
1721043440000|2024-07-15 11:37:20|||||||||41
1721043450000|2024-07-15 11:37:30|||||||||79
1721043460000|2024-07-15 11:37:40|||||||||4
1721043470000|2024-07-15 11:37:50|5640.23|5639.63|5640.73|5640.13|5640.73|5640.13|5640.23|5639.63|95
1721043480000|2024-07-15 11:38:00|5640.6|5640|5640.23|5639.63|5640.6|5640|5639.98|5639.38|135
1721043490000|2024-07-15 11:38:10|||||||||4
1721043500000|2024-07-15 11:38:20|5640.1|5639.5|5639.48|5638.88|5640.1|5639.5|5639.48|5638.88|133
1721043510000|2024-07-15 11:38:30|5639.35|5638.75|5639.48|5638.88|5639.48|5638.88|5639.35|5638.75|62
1721043520000|2024-07-15 11:38:40|5639.6|5639|5639.48|5638.88|5639.73|5639.13|5639.48|5638.88|181
1721043530000|2024-07-15 11:38:50|5639.6|5639|5639.73|5639.13|5639.73|5639.13|5639.6|5639|69
1721043540000|2024-07-15 11:39:00|5639.6|5639|5639.23|5638.63|5639.6|5639|5639.23|5638.63|51
1721043550000|2024-07-15 11:39:10|5638.98|5638.38|5639.23|5638.63|5639.23|5638.63|5638.98|5638.38|117
1721043560000|2024-07-15 11:39:20|5639.1|5638.5|5638.98|5638.38|5639.23|5638.63|5638.98|5638.38|163
1721043570000|2024-07-15 11:39:30|5638.73|5638.13|5638.98|5638.38|5638.98|5638.38|5638.73|5638.13|30
1721043580000|2024-07-15 11:39:40|5638.85|5638.25|5638.73|5638.13|5638.85|5638.25|5638.73|5638.13|29
1721043590000|2024-07-15 11:39:50|||||||||39
1721043600000|2024-07-15 11:40:00|5638.48|5637.88|5638.73|5638.13|5638.73|5638.13|5638.48|5637.88|63
1721043610000|2024-07-15 11:40:10|5638.98|5638.38|5637.48|5636.88|5638.98|5638.38|5636.98|5636.38|486
1721043620000|2024-07-15 11:40:20|5637.73|5637.13|5637.98|5637.38|5637.98|5637.38|5637.73|5637.13|158
1721043630000|2024-07-15 11:40:30|5638.23|5637.63|5637.98|5637.38|5638.23|5637.63|5637.73|5637.13|230
1721043640000|2024-07-15 11:40:40|5638.23|5637.63|5637.73|5637.13|5638.23|5637.63|5637.73|5637.13|146
1721043650000|2024-07-15 11:40:50|5637.48|5636.88|5638.48|5637.88|5638.6|5638|5637.48|5636.88|288
1721043660000|2024-07-15 11:41:00|5638.23|5637.63|5638.23|5637.63|5638.48|5637.88|5638.23|5637.63|110
1721043670000|2024-07-15 11:41:10|5637.98|5637.38|5637.73|5637.13|5638.1|5637.5|5637.73|5637.13|89
1721043680000|2024-07-15 11:41:20|5637.85|5637.25|5637.73|5637.13|5637.98|5637.38|5637.73|5637.13|38
1721043690000|2024-07-15 11:41:30|5637.48|5636.88|5637.73|5637.13|5637.73|5637.13|5637.48|5636.88|38
1721043700000|2024-07-15 11:41:40|5637.48|5636.88|5637.48|5636.88|5637.48|5636.88|5637.23|5636.63|157
1721043710000|2024-07-15 11:41:50|5637.35|5636.75|5637.23|5636.63|5637.48|5636.88|5636.98|5636.38|307
1721043720000|2024-07-15 11:42:00|||||||||68
1721043730000|2024-07-15 11:42:10|5636.98|5636.38|5636.98|5636.38|5636.98|5636.38|5636.73|5636.13|116
1721043740000|2024-07-15 11:42:20|5636.73|5636.13|5636.73|5636.13|5636.98|5636.38|5636.73|5636.13|40
1721043750000|2024-07-15 11:42:30|5636.48|5635.88|5636.48|5635.88|5636.73|5636.13|5636.48|5635.88|229
1721043760000|2024-07-15 11:42:40|5636.23|5635.63|5636.73|5636.13|5636.98|5636.38|5636.23|5635.63|203
1721043770000|2024-07-15 11:42:50|5636.6|5636|5636.73|5636.13|5636.73|5636.13|5636.48|5635.88|77
1721043780000|2024-07-15 11:43:00|5636.6|5636|5636.73|5636.13|5636.73|5636.13|5636.48|5635.88|44
1721043790000|2024-07-15 11:43:10|5636.98|5636.38|5636.73|5636.13|5636.98|5636.38|5636.73|5636.13|145
1721043800000|2024-07-15 11:43:20|5636.85|5636.25|5637.1|5636.5|5637.23|5636.63|5636.85|5636.25|49
1721043810000|2024-07-15 11:43:30|5637.23|5636.63|5636.98|5636.38|5637.23|5636.63|5636.98|5636.38|61
1721043820000|2024-07-15 11:43:40|||||||||12
1721043830000|2024-07-15 11:43:50|5637.1|5636.5|5637.48|5636.88|5637.48|5636.88|5637.1|5636.5|61
1721043840000|2024-07-15 11:44:00|5637.23|5636.63|5637.23|5636.63|5637.48|5636.88|5637.23|5636.63|75
1721043850000|2024-07-15 11:44:10|5637.35|5636.75|5637.23|5636.63|5637.48|5636.88|5637.23|5636.63|56
1721043860000|2024-07-15 11:44:20|5637.48|5636.88|5637.23|5636.63|5637.48|5636.88|5637.23|5636.63|14
1721043870000|2024-07-15 11:44:30|5637.48|5636.88|5637.48|5636.88|5637.48|5636.88|5637.23|5636.63|27
1721043880000|2024-07-15 11:44:40|5637.6|5637|5637.98|5637.38|5637.98|5637.38|5637.6|5637|181
1721043890000|2024-07-15 11:44:50|||||||||12
1721043900000|2024-07-15 11:45:00|5637.85|5637.25|5637.48|5636.88|5637.98|5637.38|5637.48|5636.88|83
1721043910000|2024-07-15 11:45:10|5637.73|5637.13|5637.98|5637.38|5637.98|5637.38|5637.73|5637.13|32
1721043920000|2024-07-15 11:45:20|5638.23|5637.63|5638.23|5637.63|5638.23|5637.63|5638.23|5637.63|15
1721043930000|2024-07-15 11:45:30|5638.1|5637.5|5637.98|5637.38|5638.1|5637.5|5637.98|5637.38|66
1721043940000|2024-07-15 11:45:40|5638.23|5637.63|5638.23|5637.63|5638.23|5637.63|5638.23|5637.63|23
1721043950000|2024-07-15 11:45:50|5638.35|5637.75|5638.23|5637.63|5638.35|5637.75|5638.23|5637.63|29
1721043960000|2024-07-15 11:46:00|5637.98|5637.38|5638.23|5637.63|5638.23|5637.63|5637.98|5637.38|40
1721043970000|2024-07-15 11:46:10|5638.48|5637.88|5638.73|5638.13|5638.73|5638.13|5638.48|5637.88|51
1721043980000|2024-07-15 11:46:20|||||||||117
1721043990000|2024-07-15 11:46:30|5638.6|5638|5638.48|5637.88|5638.6|5638|5638.48|5637.88|18
1721044000000|2024-07-15 11:46:40|5638.73|5638.13|5639.23|5638.63|5639.23|5638.63|5638.73|5638.13|70
1721044010000|2024-07-15 11:46:50|||||||||6
1721044020000|2024-07-15 11:47:00|5638.98|5638.38|5639.48|5638.88|5639.48|5638.88|5638.98|5638.38|90
1721044030000|2024-07-15 11:47:10|||||||||14
1721044040000|2024-07-15 11:47:20|||||||||5
1721044050000|2024-07-15 11:47:30|5639.35|5638.75|5639.48|5638.88|5639.48|5638.88|5639.35|5638.75|35
1721044060000|2024-07-15 11:47:40|5639.35|5638.75|5639.23|5638.63|5639.35|5638.75|5638.98|5638.38|51
1721044070000|2024-07-15 11:47:50|5639.48|5638.88|5639.48|5638.88|5639.48|5638.88|5639.48|5638.88|29
1721044080000|2024-07-15 11:48:00|5639.73|5639.13|5639.73|5639.13|5639.73|5639.13|5639.73|5639.13|34
1721044090000|2024-07-15 11:48:10|5639.85|5639.25|5639.98|5639.38|5639.98|5639.38|5639.85|5639.25|32
1721044100000|2024-07-15 11:48:20|5639.73|5639.13|5639.23|5638.63|5639.73|5639.13|5639.23|5638.63|154
1721044110000|2024-07-15 11:48:30|||||||||4
1721044120000|2024-07-15 11:48:40|5639.35|5638.75|5639.23|5638.63|5639.35|5638.75|5639.23|5638.63|84
1721044130000|2024-07-15 11:48:50|5639.35|5638.75|5639.23|5638.63|5639.35|5638.75|5639.23|5638.63|8
1721044140000|2024-07-15 11:49:00|5639.35|5638.75|5639.23|5638.63|5639.35|5638.75|5639.23|5638.63|45
1721044150000|2024-07-15 11:49:10|||||||||3
1721044160000|2024-07-15 11:49:20|5639.1|5638.5|5638.98|5638.38|5639.23|5638.63|5638.98|5638.38|69
1721044170000|2024-07-15 11:49:30|5639.1|5638.5|5638.98|5638.38|5639.23|5638.63|5638.98|5638.38|39
1721044180000|2024-07-15 11:49:40|5639.23|5638.63|5639.48|5638.88|5639.48|5638.88|5639.23|5638.63|33
1721044190000|2024-07-15 11:49:50|||||||||23
1721044200000|2024-07-15 11:50:00|5639.35|5638.75|5639.23|5638.63|5639.35|5638.75|5639.23|5638.63|101
1721044210000|2024-07-15 11:50:10|5638.98|5638.38|5639.23|5638.63|5639.23|5638.63|5638.98|5638.38|88
1721044220000|2024-07-15 11:50:20|5639.48|5638.88|5639.48|5638.88|5639.48|5638.88|5639.48|5638.88|10
1721044230000|2024-07-15 11:50:30|5639.35|5638.75|5638.73|5638.13|5639.35|5638.75|5638.73|5638.13|26
1721044240000|2024-07-15 11:50:40|5638.98|5638.38|5639.48|5638.88|5639.48|5638.88|5638.98|5638.38|59
1721044250000|2024-07-15 11:50:50|5639.6|5639|5639.48|5638.88|5639.73|5639.13|5639.48|5638.88|55
1721044260000|2024-07-15 11:51:00|5639.35|5638.75|5639.48|5638.88|5639.48|5638.88|5638.98|5638.38|92
1721044270000|2024-07-15 11:51:10|5639.73|5639.13|5638.48|5637.88|5639.73|5639.13|5638.48|5637.88|283
1721044280000|2024-07-15 11:51:20|5638.6|5638|5638.23|5637.63|5638.73|5638.13|5638.23|5637.63|120
1721044290000|2024-07-15 11:51:30|||||||||90
1721044300000|2024-07-15 11:51:40|5638.35|5637.75|5638.48|5637.88|5638.73|5638.13|5638.35|5637.75|64
1721044310000|2024-07-15 11:51:50|5638.35|5637.75|5637.73|5637.13|5638.48|5637.88|5637.73|5637.13|227
1721044320000|2024-07-15 11:52:00|5637.98|5637.38|5637.98|5637.38|5637.98|5637.38|5637.98|5637.38|7
1721044330000|2024-07-15 11:52:10|5638.1|5637.5|5638.23|5637.63|5638.23|5637.63|5637.98|5637.38|69
1721044340000|2024-07-15 11:52:20|5638.48|5637.88|5638.73|5638.13|5638.85|5638.25|5638.48|5637.88|142
1721044350000|2024-07-15 11:52:30|5638.85|5638.25|5638.98|5638.38|5639.23|5638.63|5638.85|5638.25|112
1721044360000|2024-07-15 11:52:40|5639.23|5638.63|5639.23|5638.63|5639.23|5638.63|5639.23|5638.63|185
1721044370000|2024-07-15 11:52:50|5638.98|5638.38|5639.23|5638.63|5639.23|5638.63|5638.98|5638.38|90
1721044380000|2024-07-15 11:53:00|5639.48|5638.88|5639.48|5638.88|5639.48|5638.88|5639.23|5638.63|90
1721044390000|2024-07-15 11:53:10|5639.35|5638.75|5639.23|5638.63|5639.48|5638.88|5639.23|5638.63|38
1721044400000|2024-07-15 11:53:20|5639.35|5638.75|5639.48|5638.88|5639.48|5638.88|5639.23|5638.63|103
1721044410000|2024-07-15 11:53:30|5639.23|5638.63|5639.48|5638.88|5639.48|5638.88|5639.23|5638.63|74
1721044420000|2024-07-15 11:53:40|5639.23|5638.63|5639.23|5638.63|5639.23|5638.63|5639.23|5638.63|18
1721044430000|2024-07-15 11:53:50|5639.48|5638.88|5639.23|5638.63|5639.48|5638.88|5639.23|5638.63|55
1721044440000|2024-07-15 11:54:00|5639.1|5638.5|5639.23|5638.63|5639.23|5638.63|5638.98|5638.38|208
1721044450000|2024-07-15 11:54:10|||||||||41
1721044460000|2024-07-15 11:54:20|5639.1|5638.5|5639.23|5638.63|5639.23|5638.63|5639.1|5638.5|116
1721044470000|2024-07-15 11:54:30|5639.48|5638.88|5639.48|5638.88|5639.48|5638.88|5639.35|5638.75|61
1721044480000|2024-07-15 11:54:40|5639.73|5639.13|5639.23|5638.63|5639.73|5639.13|5639.23|5638.63|24
1721044490000|2024-07-15 11:54:50|5639.1|5638.5|5638.48|5637.88|5639.23|5638.63|5638.48|5637.88|243
1721044500000|2024-07-15 11:55:00|||||||||14
1721044510000|2024-07-15 11:55:10|5638.23|5637.63|5637.73|5637.13|5638.23|5637.63|5637.73|5637.13|26
1721044520000|2024-07-15 11:55:20|5637.98|5637.38|5637.98|5637.38|5638.23|5637.63|5637.98|5637.38|42
1721044530000|2024-07-15 11:55:30|5637.73|5637.13|5637.98|5637.38|5637.98|5637.38|5637.73|5637.13|17
1721044540000|2024-07-15 11:55:40|5637.73|5637.13|5637.98|5637.38|5637.98|5637.38|5637.73|5637.13|41
1721044550000|2024-07-15 11:55:50|5637.85|5637.25|5637.73|5637.13|5637.85|5637.25|5637.73|5637.13|33
1721044560000|2024-07-15 11:56:00|5637.6|5637|5637.98|5637.38|5638.23|5637.63|5637.6|5637|107
1721044570000|2024-07-15 11:56:10|5638.1|5637.5|5638.23|5637.63|5638.23|5637.63|5637.98|5637.38|31
1721044580000|2024-07-15 11:56:20|5638.1|5637.5|5637.98|5637.38|5638.1|5637.5|5637.98|5637.38|17
1721044590000|2024-07-15 11:56:30|5638.1|5637.5|5637.98|5637.38|5638.1|5637.5|5637.98|5637.38|26
1721044600000|2024-07-15 11:56:40|5637.85|5637.25|5638.23|5637.63|5638.23|5637.63|5637.73|5637.13|57
1721044610000|2024-07-15 11:56:50|5637.98|5637.38|5637.98|5637.38|5638.23|5637.63|5637.98|5637.38|29
1721044620000|2024-07-15 11:57:00|5637.85|5637.25|5637.73|5637.13|5637.85|5637.25|5637.73|5637.13|21
1721044630000|2024-07-15 11:57:10|||||||||19
1721044640000|2024-07-15 11:57:20|5637.98|5637.38|5637.98|5637.38|5637.98|5637.38|5637.98|5637.38|7
1721044650000|2024-07-15 11:57:30|||||||||31
1721044660000|2024-07-15 11:57:40|5637.85|5637.25|5637.48|5636.88|5637.85|5637.25|5637.48|5636.88|71
1721044670000|2024-07-15 11:57:50|5637.73|5637.13|5637.73|5637.13|5637.73|5637.13|5637.73|5637.13|38
1721044680000|2024-07-15 11:58:00|5637.6|5637|5637.48|5636.88|5637.73|5637.13|5637.48|5636.88|27
1721044690000|2024-07-15 11:58:10|5637.6|5637|5637.48|5636.88|5637.73|5637.13|5637.48|5636.88|38
1721044700000|2024-07-15 11:58:20|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|67
1721044710000|2024-07-15 11:58:30|5637.48|5636.88|5637.48|5636.88|5637.48|5636.88|5636.98|5636.38|85
1721044720000|2024-07-15 11:58:40|5637.35|5636.75|5637.48|5636.88|5637.48|5636.88|5637.23|5636.63|45
1721044730000|2024-07-15 11:58:50|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|10
1721044740000|2024-07-15 11:59:00|5636.98|5636.38|5636.98|5636.38|5637.23|5636.63|5636.98|5636.38|86
1721044750000|2024-07-15 11:59:10|5637.1|5636.5|5636.98|5636.38|5637.23|5636.63|5636.98|5636.38|37
1721044760000|2024-07-15 11:59:20|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|5636.98|5636.38|62
1721044770000|2024-07-15 11:59:30|5637.73|5637.13|5637.23|5636.63|5637.73|5637.13|5637.23|5636.63|99
1721044780000|2024-07-15 11:59:40|5637.35|5636.75|5637.23|5636.63|5637.35|5636.75|5637.23|5636.63|6
1721044790000|2024-07-15 11:59:50|5636.98|5636.38|5637.23|5636.63|5637.23|5636.63|5636.98|5636.38|54
1721044800000|2024-07-15 12:00:00|5637.48|5636.88|5637.48|5636.88|5637.48|5636.88|5637.48|5636.88|47
1721044810000|2024-07-15 12:00:10|5637.73|5637.13|5637.48|5636.88|5637.73|5637.13|5637.23|5636.63|87
1721044820000|2024-07-15 12:00:20|5637.73|5637.13|5637.23|5636.63|5637.73|5637.13|5637.23|5636.63|97
1721044830000|2024-07-15 12:00:30|5637.48|5636.88|5636.98|5636.38|5637.48|5636.88|5636.98|5636.38|73
1721044840000|2024-07-15 12:00:40|5636.73|5636.13|5636.48|5635.88|5636.73|5636.13|5636.48|5635.88|162
1721044850000|2024-07-15 12:00:50|5636.6|5636|5636.48|5635.88|5636.73|5636.13|5636.23|5635.63|174
1721044860000|2024-07-15 12:01:00|5636.6|5636|5636.23|5635.63|5636.73|5636.13|5635.98|5635.38|512
1721044870000|2024-07-15 12:01:10|5636.1|5635.5|5635.73|5635.13|5636.1|5635.5|5635.73|5635.13|91
1721044880000|2024-07-15 12:01:20|5635.85|5635.25|5635.23|5634.63|5635.85|5635.25|5635.23|5634.63|215
1721044890000|2024-07-15 12:01:30|5634.98|5634.38|5635.48|5634.88|5635.48|5634.88|5634.98|5634.38|92
1721044900000|2024-07-15 12:01:40|5635.35|5634.75|5634.98|5634.38|5635.35|5634.75|5634.73|5634.13|160
1721044910000|2024-07-15 12:01:50|||||||||39
1721044920000|2024-07-15 12:02:00|5634.73|5634.13|5634.23|5633.63|5634.73|5634.13|5634.23|5633.63|452
1721044930000|2024-07-15 12:02:10|5633.98|5633.38|5633.35|5632.75|5633.98|5633.38|5633.23|5632.63|339
1721044940000|2024-07-15 12:02:20|5633.48|5632.88|5634.23|5633.63|5634.23|5633.63|5633.48|5632.88|93
1721044950000|2024-07-15 12:02:30|5633.98|5633.38|5633.98|5633.38|5633.98|5633.38|5633.98|5633.38|64
1721044960000|2024-07-15 12:02:40|5634.23|5633.63|5633.98|5633.38|5634.48|5633.88|5633.98|5633.38|181
1721044970000|2024-07-15 12:02:50|5634.23|5633.63|5634.73|5634.13|5634.85|5634.25|5634.23|5633.63|122
1721044980000|2024-07-15 12:03:00|5634.98|5634.38|5634.98|5634.38|5635.23|5634.63|5634.98|5634.38|98
1721044990000|2024-07-15 12:03:10|5635.23|5634.63|5635.48|5634.88|5635.48|5634.88|5635.23|5634.63|55
1721045000000|2024-07-15 12:03:20|5635.73|5635.13|5635.48|5634.88|5635.73|5635.13|5635.48|5634.88|129
1721045010000|2024-07-15 12:03:30|5635.6|5635|5635.35|5634.75|5635.73|5635.13|5635.35|5634.75|102
1721045020000|2024-07-15 12:03:40|5635.23|5634.63|5635.23|5634.63|5635.48|5634.88|5635.23|5634.63|55
1721045030000|2024-07-15 12:03:50|5634.98|5634.38|5634.98|5634.38|5634.98|5634.38|5634.98|5634.38|21
1721045040000|2024-07-15 12:04:00|5635.23|5634.63|5635.23|5634.63|5635.23|5634.63|5635.23|5634.63|39
1721045050000|2024-07-15 12:04:10|5635.35|5634.75|5635.73|5635.13|5635.73|5635.13|5635.35|5634.75|67
1721045060000|2024-07-15 12:04:20|5635.98|5635.38|5635.98|5635.38|5636.1|5635.5|5635.98|5635.38|111
1721045070000|2024-07-15 12:04:30|5636.1|5635.5|5635.98|5635.38|5636.1|5635.5|5635.98|5635.38|14
1721045080000|2024-07-15 12:04:40|5636.1|5635.5|5635.98|5635.38|5636.1|5635.5|5635.98|5635.38|20
1721045090000|2024-07-15 12:04:50|||||||||3
1721045100000|2024-07-15 12:05:00|5636.23|5635.63|5636.23|5635.63|5636.23|5635.63|5636.23|5635.63|47
1721045110000|2024-07-15 12:05:10|5636.1|5635.5|5636.23|5635.63|5636.23|5635.63|5635.98|5635.38|27
1721045120000|2024-07-15 12:05:20|5636.1|5635.5|5635.73|5635.13|5636.1|5635.5|5635.73|5635.13|89
1721045130000|2024-07-15 12:05:30|5635.48|5634.88|5635.73|5635.13|5635.73|5635.13|5635.48|5634.88|97
1721045140000|2024-07-15 12:05:40|||||||||52
1721045150000|2024-07-15 12:05:50|5635.6|5635|5635.48|5634.88|5635.6|5635|5635.48|5634.88|48
1721045160000|2024-07-15 12:06:00|5635.73|5635.13|5636.23|5635.63|5636.23|5635.63|5635.73|5635.13|100
1721045170000|2024-07-15 12:06:10|5636.48|5635.88|5636.48|5635.88|5636.48|5635.88|5636.48|5635.88|24
1721045180000|2024-07-15 12:06:20|5636.35|5635.75|5636.23|5635.63|5636.35|5635.75|5636.23|5635.63|37
1721045190000|2024-07-15 12:06:30|||||||||1
1721045200000|2024-07-15 12:06:40|||||||||34
1721045210000|2024-07-15 12:06:50|5636.48|5635.88|5636.48|5635.88|5636.48|5635.88|5636.48|5635.88|50
1721045220000|2024-07-15 12:07:00|5635.98|5635.38|5636.48|5635.88|5636.48|5635.88|5635.73|5635.13|311
1721045230000|2024-07-15 12:07:10|5636.73|5636.13|5636.48|5635.88|5636.73|5636.13|5636.48|5635.88|132
1721045240000|2024-07-15 12:07:20|5635.98|5635.38|5636.48|5635.88|5636.48|5635.88|5635.98|5635.38|151
1721045250000|2024-07-15 12:07:30|5636.23|5635.63|5636.23|5635.63|5636.48|5635.88|5636.23|5635.63|37
1721045260000|2024-07-15 12:07:40|5636.35|5635.75|5636.48|5635.88|5636.48|5635.88|5636.35|5635.75|12
1721045270000|2024-07-15 12:07:50|5636.73|5636.13|5636.98|5636.38|5636.98|5636.38|5636.73|5636.13|44
1721045280000|2024-07-15 12:08:00|5636.85|5636.25|5636.73|5636.13|5636.85|5636.25|5636.73|5636.13|11
1721045290000|2024-07-15 12:08:10|5636.98|5636.38|5637.23|5636.63|5637.23|5636.63|5636.98|5636.38|77
1721045300000|2024-07-15 12:08:20|5637.35|5636.75|5637.73|5637.13|5637.73|5637.13|5637.23|5636.63|85
1721045310000|2024-07-15 12:08:30|5637.85|5637.25|5637.73|5637.13|5637.85|5637.25|5637.48|5636.88|143
1721045320000|2024-07-15 12:08:40|5637.48|5636.88|5637.48|5636.88|5637.6|5637|5637.48|5636.88|73
1721045330000|2024-07-15 12:08:50|5637.73|5637.13|5637.48|5636.88|5637.73|5637.13|5637.48|5636.88|86
1721045340000|2024-07-15 12:09:00|||||||||6
1721045350000|2024-07-15 12:09:10|5637.6|5637|5637.73|5637.13|5637.73|5637.13|5637.6|5637|43
1721045360000|2024-07-15 12:09:20|5637.48|5636.88|5637.6|5637|5637.6|5637|5637.48|5636.88|18
1721045370000|2024-07-15 12:09:30|5637.48|5636.88|5637.73|5637.13|5637.73|5637.13|5637.48|5636.88|35
1721045380000|2024-07-15 12:09:40|5637.6|5637|5637.73|5637.13|5637.73|5637.13|5637.48|5636.88|50
1721045390000|2024-07-15 12:09:50|5636.98|5636.38|5636.98|5636.38|5636.98|5636.38|5636.73|5636.13|222
1721045400000|2024-07-15 12:10:00|5637.23|5636.63|5636.98|5636.38|5637.48|5636.88|5636.98|5636.38|87
1721045410000|2024-07-15 12:10:10|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|17
1721045420000|2024-07-15 12:10:20|5637.48|5636.88|5637.48|5636.88|5637.73|5637.13|5637.48|5636.88|36
1721045430000|2024-07-15 12:10:30|5637.6|5637|5637.73|5637.13|5637.73|5637.13|5637.48|5636.88|48
1721045440000|2024-07-15 12:10:40|5637.6|5637|5637.48|5636.88|5637.6|5637|5637.48|5636.88|28
1721045450000|2024-07-15 12:10:50|5637.6|5637|5637.48|5636.88|5637.6|5637|5637.48|5636.88|9
1721045460000|2024-07-15 12:11:00|5637.6|5637|5637.73|5637.13|5637.73|5637.13|5637.48|5636.88|37
1721045470000|2024-07-15 12:11:10|5637.85|5637.25|5637.98|5637.38|5637.98|5637.38|5637.85|5637.25|93
1721045480000|2024-07-15 12:11:20|5637.85|5637.25|5637.73|5637.13|5637.98|5637.38|5637.73|5637.13|80
1721045490000|2024-07-15 12:11:30|||||||||16
1721045500000|2024-07-15 12:11:40|5637.48|5636.88|5637.48|5636.88|5637.48|5636.88|5637.23|5636.63|43
1721045510000|2024-07-15 12:11:50|5637.73|5637.13|5637.48|5636.88|5637.73|5637.13|5637.48|5636.88|29
1721045520000|2024-07-15 12:12:00|5637.6|5637|5637.73|5637.13|5637.73|5637.13|5637.6|5637|12
1721045530000|2024-07-15 12:12:10|5637.98|5637.38|5637.98|5637.38|5637.98|5637.38|5637.85|5637.25|32
1721045540000|2024-07-15 12:12:20|5638.23|5637.63|5638.23|5637.63|5638.23|5637.63|5638.23|5637.63|39
1721045550000|2024-07-15 12:12:30|||||||||33
1721045560000|2024-07-15 12:12:40|5637.98|5637.38|5638.23|5637.63|5638.23|5637.63|5637.98|5637.38|114
1721045570000|2024-07-15 12:12:50|5637.98|5637.38|5638.23|5637.63|5638.23|5637.63|5637.98|5637.38|80
1721045580000|2024-07-15 12:13:00|5638.35|5637.75|5638.23|5637.63|5638.48|5637.88|5638.23|5637.63|44
1721045590000|2024-07-15 12:13:10|5638.48|5637.88|5638.48|5637.88|5638.48|5637.88|5638.48|5637.88|39
1721045600000|2024-07-15 12:13:20|5638.73|5638.13|5638.98|5638.38|5638.98|5638.38|5638.73|5638.13|143
1721045610000|2024-07-15 12:13:30|5638.85|5638.25|5638.98|5638.38|5638.98|5638.38|5638.85|5638.25|44
1721045620000|2024-07-15 12:13:40|5638.85|5638.25|5639.23|5638.63|5639.23|5638.63|5638.85|5638.25|124
1721045630000|2024-07-15 12:13:50|||||||||29
1721045640000|2024-07-15 12:14:00|5639.48|5638.88|5639.48|5638.88|5639.48|5638.88|5639.23|5638.63|116
1721045650000|2024-07-15 12:14:10|||||||||1
1721045660000|2024-07-15 12:14:20|5639.6|5639|5639.48|5638.88|5639.73|5639.13|5639.48|5638.88|143
1721045670000|2024-07-15 12:14:30|5639.35|5638.75|5639.23|5638.63|5639.35|5638.75|5638.98|5638.38|225
1721045680000|2024-07-15 12:14:40|5639.48|5638.88|5639.48|5638.88|5639.48|5638.88|5639.48|5638.88|100
1721045690000|2024-07-15 12:14:50|5639.35|5638.75|5639.48|5638.88|5639.48|5638.88|5639.35|5638.75|38
1721045700000|2024-07-15 12:15:00|5639.6|5639|5639.6|5639|5639.73|5639.13|5639.48|5638.88|61
1721045710000|2024-07-15 12:15:10|5639.48|5638.88|5639.48|5638.88|5639.6|5639|5639.48|5638.88|64
1721045720000|2024-07-15 12:15:20|5639.73|5639.13|5639.23|5638.63|5639.73|5639.13|5639.23|5638.63|162
1721045730000|2024-07-15 12:15:30|5639.1|5638.5|5638.98|5638.38|5639.1|5638.5|5638.98|5638.38|30
1721045740000|2024-07-15 12:15:40|5638.85|5638.25|5638.98|5638.38|5638.98|5638.38|5638.85|5638.25|67
1721045750000|2024-07-15 12:15:50|5639.23|5638.63|5639.23|5638.63|5639.23|5638.63|5639.23|5638.63|82
1721045760000|2024-07-15 12:16:00|5638.98|5638.38|5638.73|5638.13|5638.98|5638.38|5638.73|5638.13|49
1721045770000|2024-07-15 12:16:10|5638.85|5638.25|5639.23|5638.63|5639.23|5638.63|5638.85|5638.25|30
1721045780000|2024-07-15 12:16:20|5639.35|5638.75|5639.23|5638.63|5639.35|5638.75|5639.23|5638.63|25
1721045790000|2024-07-15 12:16:30|5638.98|5638.38|5638.98|5638.38|5638.98|5638.38|5638.73|5638.13|150
1721045800000|2024-07-15 12:16:40|5638.73|5638.13|5638.73|5638.13|5638.98|5638.38|5638.73|5638.13|27
1721045810000|2024-07-15 12:16:50|5638.6|5638|5638.48|5637.88|5638.6|5638|5638.35|5637.75|121
1721045820000|2024-07-15 12:17:00|5638.73|5638.13|5638.98|5638.38|5638.98|5638.38|5638.73|5638.13|47
1721045830000|2024-07-15 12:17:10|5638.73|5638.13|5638.48|5637.88|5638.73|5638.13|5638.48|5637.88|50
1721045840000|2024-07-15 12:17:20|||||||||33
1721045850000|2024-07-15 12:17:30|5638.23|5637.63|5638.23|5637.63|5638.23|5637.63|5638.1|5637.5|41
1721045860000|2024-07-15 12:17:40|5638.1|5637.5|5637.98|5637.38|5638.1|5637.5|5637.98|5637.38|26
1721045870000|2024-07-15 12:17:50|5637.85|5637.25|5637.98|5637.38|5637.98|5637.38|5637.85|5637.25|74
1721045880000|2024-07-15 12:18:00|5638.1|5637.5|5637.98|5637.38|5638.1|5637.5|5637.98|5637.38|56
1721045890000|2024-07-15 12:18:10|5638.1|5637.5|5637.98|5637.38|5638.23|5637.63|5637.98|5637.38|67
1721045900000|2024-07-15 12:18:20|5637.85|5637.25|5637.98|5637.38|5638.23|5637.63|5637.85|5637.25|149
1721045910000|2024-07-15 12:18:30|5638.1|5637.5|5638.6|5638|5638.6|5638|5637.98|5637.38|53
1721045920000|2024-07-15 12:18:40|5638.73|5638.13|5638.73|5638.13|5638.73|5638.13|5638.73|5638.13|17
1721045930000|2024-07-15 12:18:50|5638.85|5638.25|5638.73|5638.13|5638.85|5638.25|5638.73|5638.13|21
1721045940000|2024-07-15 12:19:00|5638.85|5638.25|5638.73|5638.13|5638.85|5638.25|5638.73|5638.13|8
1721045950000|2024-07-15 12:19:10|5638.48|5637.88|5638.23|5637.63|5638.48|5637.88|5638.23|5637.63|20
1721045960000|2024-07-15 12:19:20|5638.1|5637.5|5637.98|5637.38|5638.1|5637.5|5637.98|5637.38|56
1721045970000|2024-07-15 12:19:30|5637.85|5637.25|5637.73|5637.13|5637.85|5637.25|5637.73|5637.13|24
1721045980000|2024-07-15 12:19:40|5637.98|5637.38|5637.98|5637.38|5637.98|5637.38|5637.98|5637.38|90
1721045990000|2024-07-15 12:19:50|5637.73|5637.13|5637.73|5637.13|5637.73|5637.13|5637.6|5637|54
1721046000000|2024-07-15 12:20:00|5637.98|5637.38|5638.23|5637.63|5638.23|5637.63|5637.73|5637.13|56
1721046010000|2024-07-15 12:20:10|5638.35|5637.75|5638.48|5637.88|5638.48|5637.88|5638.23|5637.63|23
1721046020000|2024-07-15 12:20:20|5638.35|5637.75|5638.35|5637.75|5638.48|5637.88|5638.23|5637.63|58
1721046030000|2024-07-15 12:20:30|5638.48|5637.88|5638.23|5637.63|5638.48|5637.88|5638.23|5637.63|45
1721046040000|2024-07-15 12:20:40|5638.48|5637.88|5637.98|5637.38|5638.48|5637.88|5637.98|5637.38|65
1721046050000|2024-07-15 12:20:50|||||||||13
1721046060000|2024-07-15 12:21:00|5637.73|5637.13|5637.73|5637.13|5637.73|5637.13|5637.6|5637|56
1721046070000|2024-07-15 12:21:10|5637.98|5637.38|5637.98|5637.38|5638.23|5637.63|5637.98|5637.38|103
1721046080000|2024-07-15 12:21:20|5638.23|5637.63|5637.98|5637.38|5638.23|5637.63|5637.98|5637.38|35
1721046090000|2024-07-15 12:21:30|||||||||33
1721046100000|2024-07-15 12:21:40|||||||||2
1721046110000|2024-07-15 12:21:50|||||||||5
1721046120000|2024-07-15 12:22:00|5638.23|5637.63|5638.98|5638.38|5638.98|5638.38|5638.23|5637.63|223
1721046130000|2024-07-15 12:22:10|5639.23|5638.63|5639.23|5638.63|5639.23|5638.63|5638.98|5638.38|172
1721046140000|2024-07-15 12:22:20|||||||||72
1721046150000|2024-07-15 12:22:30|5638.98|5638.38|5638.98|5638.38|5638.98|5638.38|5638.98|5638.38|18
1721046160000|2024-07-15 12:22:40|||||||||5
1721046170000|2024-07-15 12:22:50|5638.73|5638.13|5638.98|5638.38|5638.98|5638.38|5638.73|5638.13|21
1721046180000|2024-07-15 12:23:00|5638.85|5638.25|5638.73|5638.13|5638.85|5638.25|5638.73|5638.13|22
1721046190000|2024-07-15 12:23:10|||||||||6
1721046200000|2024-07-15 12:23:20|5638.85|5638.25|5638.73|5638.13|5638.98|5638.38|5638.73|5638.13|47
1721046210000|2024-07-15 12:23:30|5638.85|5638.25|5638.98|5638.38|5638.98|5638.38|5638.85|5638.25|8
1721046220000|2024-07-15 12:23:40|5638.85|5638.25|5638.85|5638.25|5638.98|5638.38|5638.73|5638.13|47
1721046230000|2024-07-15 12:23:50|5638.98|5638.38|5638.73|5638.13|5638.98|5638.38|5638.73|5638.13|12
1721046240000|2024-07-15 12:24:00|5638.48|5637.88|5638.23|5637.63|5638.73|5638.13|5638.23|5637.63|116
1721046250000|2024-07-15 12:24:10|5638.1|5637.5|5637.98|5637.38|5638.1|5637.5|5637.98|5637.38|37
1721046260000|2024-07-15 12:24:20|||||||||68
1721046270000|2024-07-15 12:24:30|5638.1|5637.5|5637.98|5637.38|5638.1|5637.5|5637.98|5637.38|40
1721046280000|2024-07-15 12:24:40|5638.1|5637.5|5638.48|5637.88|5638.48|5637.88|5637.98|5637.38|69
1721046290000|2024-07-15 12:24:50|5638.23|5637.63|5638.23|5637.63|5638.23|5637.63|5638.23|5637.63|15
1721046300000|2024-07-15 12:25:00|5638.48|5637.88|5638.48|5637.88|5638.48|5637.88|5638.48|5637.88|49
1721046310000|2024-07-15 12:25:10|||||||||20
1721046320000|2024-07-15 12:25:20|5638.6|5638|5638.73|5638.13|5638.73|5638.13|5638.6|5638|35
1721046330000|2024-07-15 12:25:30|5638.98|5638.38|5638.98|5638.38|5638.98|5638.38|5638.98|5638.38|34
1721046340000|2024-07-15 12:25:40|5638.85|5638.25|5638.73|5638.13|5638.85|5638.25|5638.73|5638.13|19
1721046350000|2024-07-15 12:25:50|5638.6|5638|5638.73|5638.13|5638.73|5638.13|5638.48|5637.88|43
1721046360000|2024-07-15 12:26:00|5638.6|5638|5638.23|5637.63|5638.6|5638|5638.23|5637.63|77
1721046370000|2024-07-15 12:26:10|5637.73|5637.13|5637.98|5637.38|5637.98|5637.38|5637.73|5637.13|139
1721046380000|2024-07-15 12:26:20|5637.85|5637.25|5637.73|5637.13|5637.85|5637.25|5637.73|5637.13|16
1721046390000|2024-07-15 12:26:30|5637.48|5636.88|5637.23|5636.63|5637.48|5636.88|5637.23|5636.63|79
1721046400000|2024-07-15 12:26:40|||||||||17
1721046410000|2024-07-15 12:26:50|5637.48|5636.88|5637.73|5637.13|5637.73|5637.13|5637.48|5636.88|45
1721046420000|2024-07-15 12:27:00|5637.6|5637|5637.23|5636.63|5637.73|5637.13|5637.23|5636.63|93
1721046430000|2024-07-15 12:27:10|5637.35|5636.75|5637.48|5636.88|5637.48|5636.88|5637.35|5636.75|81
1721046440000|2024-07-15 12:27:20|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|60
1721046450000|2024-07-15 12:27:30|5637.35|5636.75|5637.23|5636.63|5637.48|5636.88|5637.23|5636.63|46
1721046460000|2024-07-15 12:27:40|5637.48|5636.88|5637.73|5637.13|5637.73|5637.13|5637.48|5636.88|57
1721046470000|2024-07-15 12:27:50|5637.98|5637.38|5637.98|5637.38|5637.98|5637.38|5637.85|5637.25|59
1721046480000|2024-07-15 12:28:00|5637.73|5637.13|5638.23|5637.63|5638.23|5637.63|5637.73|5637.13|143
1721046490000|2024-07-15 12:28:10|5637.98|5637.38|5637.98|5637.38|5637.98|5637.38|5637.98|5637.38|13
1721046500000|2024-07-15 12:28:20|5638.1|5637.5|5638.23|5637.63|5638.23|5637.63|5638.1|5637.5|17
1721046510000|2024-07-15 12:28:30|5638.1|5637.5|5638.1|5637.5|5638.1|5637.5|5637.98|5637.38|72
1721046520000|2024-07-15 12:28:40|5637.98|5637.38|5638.48|5637.88|5638.48|5637.88|5637.98|5637.38|24
1721046530000|2024-07-15 12:28:50|5638.6|5638|5638.48|5637.88|5638.6|5638|5638.48|5637.88|19
1721046540000|2024-07-15 12:29:00|5638.6|5638|5638.48|5637.88|5638.6|5638|5638.48|5637.88|45
1721046550000|2024-07-15 12:29:10|5638.23|5637.63|5638.23|5637.63|5638.23|5637.63|5638.23|5637.63|29
1721046560000|2024-07-15 12:29:20|5638.35|5637.75|5638.23|5637.63|5638.35|5637.75|5638.23|5637.63|10
1721046570000|2024-07-15 12:29:30|||||||||3
1721046580000|2024-07-15 12:29:40|5638.1|5637.5|5638.23|5637.63|5638.23|5637.63|5638.1|5637.5|14
1721046590000|2024-07-15 12:29:50|5638.1|5637.5|5638.23|5637.63|5638.23|5637.63|5638.1|5637.5|45
1721046600000|2024-07-15 12:30:00|5638.1|5637.5|5638.48|5637.88|5638.98|5638.38|5637.98|5637.38|138
1721046610000|2024-07-15 12:30:10|5638.35|5637.75|5638.48|5637.88|5638.73|5638.13|5638.23|5637.63|76
1721046620000|2024-07-15 12:30:20|5638.6|5638|5638.48|5637.88|5638.73|5638.13|5638.48|5637.88|23
1721046630000|2024-07-15 12:30:30|5638.23|5637.63|5639.48|5638.88|5639.73|5639.13|5638.23|5637.63|418
1721046640000|2024-07-15 12:30:40|5639.6|5639|5639.48|5638.88|5639.6|5639|5639.23|5638.63|175
1721046650000|2024-07-15 12:30:50|5639.73|5639.13|5639.73|5639.13|5639.85|5639.25|5639.48|5638.88|145
1721046660000|2024-07-15 12:31:00|5639.48|5638.88|5638.73|5638.13|5639.48|5638.88|5638.73|5638.13|185
1721046670000|2024-07-15 12:31:10|5638.98|5638.38|5639.48|5638.88|5639.48|5638.88|5638.73|5638.13|104
1721046680000|2024-07-15 12:31:20|5639.35|5638.75|5639.23|5638.63|5639.35|5638.75|5639.23|5638.63|25
1721046690000|2024-07-15 12:31:30|5639.1|5638.5|5639.23|5638.63|5639.23|5638.63|5638.98|5638.38|21
1721046700000|2024-07-15 12:31:40|5638.98|5638.38|5638.98|5638.38|5639.23|5638.63|5638.98|5638.38|24
1721046710000|2024-07-15 12:31:50|5638.85|5638.25|5638.98|5638.38|5638.98|5638.38|5638.73|5638.13|123
1721046720000|2024-07-15 12:32:00|5638.85|5638.25|5639.23|5638.63|5639.23|5638.63|5638.85|5638.25|63
1721046730000|2024-07-15 12:32:10|5638.98|5638.38|5638.98|5638.38|5638.98|5638.38|5638.73|5638.13|57
1721046740000|2024-07-15 12:32:20|5638.73|5638.13|5638.73|5638.13|5638.73|5638.13|5638.48|5637.88|34
1721046750000|2024-07-15 12:32:30|5638.6|5638|5638.73|5638.13|5638.73|5638.13|5638.6|5638|31
1721046760000|2024-07-15 12:32:40|5638.6|5638|5638.48|5637.88|5638.73|5638.13|5638.48|5637.88|32
1721046770000|2024-07-15 12:32:50|5638.6|5638|5638.73|5638.13|5638.73|5638.13|5638.48|5637.88|44
1721046780000|2024-07-15 12:33:00|5638.6|5638|5638.23|5637.63|5638.6|5638|5637.98|5637.38|57
1721046790000|2024-07-15 12:33:10|5638.1|5637.5|5637.98|5637.38|5638.23|5637.63|5637.73|5637.13|80
1721046800000|2024-07-15 12:33:20|||||||||5
1721046810000|2024-07-15 12:33:30|5638.1|5637.5|5637.98|5637.38|5638.23|5637.63|5637.98|5637.38|36
1721046820000|2024-07-15 12:33:40|5637.73|5637.13|5637.98|5637.38|5637.98|5637.38|5637.73|5637.13|14
1721046830000|2024-07-15 12:33:50|5637.73|5637.13|5637.73|5637.13|5637.98|5637.38|5637.73|5637.13|55
1721046840000|2024-07-15 12:34:00|5637.85|5637.25|5637.48|5636.88|5637.85|5637.25|5637.35|5636.75|70
1721046850000|2024-07-15 12:34:10|5637.35|5636.75|5636.98|5636.38|5637.35|5636.75|5636.98|5636.38|40
1721046860000|2024-07-15 12:34:20|5637.23|5636.63|5636.98|5636.38|5637.23|5636.63|5636.73|5636.13|121
1721046870000|2024-07-15 12:34:30|5636.85|5636.25|5636.73|5636.13|5636.98|5636.38|5636.73|5636.13|151
1721046880000|2024-07-15 12:34:40|5637.23|5636.63|5637.48|5636.88|5637.48|5636.88|5637.23|5636.63|147
1721046890000|2024-07-15 12:34:50|5637.6|5637|5637.73|5637.13|5637.73|5637.13|5637.6|5637|33
1721046900000|2024-07-15 12:35:00|||||||||7
1721046910000|2024-07-15 12:35:10|5637.98|5637.38|5637.98|5637.38|5637.98|5637.38|5637.85|5637.25|66
1721046920000|2024-07-15 12:35:20|5638.23|5637.63|5638.23|5637.63|5638.23|5637.63|5638.23|5637.63|67
1721046930000|2024-07-15 12:35:30|5638.35|5637.75|5638.48|5637.88|5638.48|5637.88|5637.98|5637.38|177
1721046940000|2024-07-15 12:35:40|5638.23|5637.63|5638.48|5637.88|5638.48|5637.88|5638.23|5637.63|73
1721046950000|2024-07-15 12:35:50|5638.73|5638.13|5638.73|5638.13|5638.73|5638.13|5638.6|5638|104
1721046960000|2024-07-15 12:36:00|5638.48|5637.88|5638.48|5637.88|5638.6|5638|5638.48|5637.88|36
1721046970000|2024-07-15 12:36:10|5638.73|5638.13|5638.73|5638.13|5638.73|5638.13|5638.73|5638.13|21
1721046980000|2024-07-15 12:36:20|5638.6|5638|5637.98|5637.38|5638.6|5638|5637.98|5637.38|48
1721046990000|2024-07-15 12:36:30|5637.48|5636.88|5637.73|5637.13|5637.73|5637.13|5637.48|5636.88|39
1721047000000|2024-07-15 12:36:40|5637.48|5636.88|5637.48|5636.88|5637.48|5636.88|5637.48|5636.88|86
1721047010000|2024-07-15 12:36:50|||||||||11
1721047020000|2024-07-15 12:37:00|5637.35|5636.75|5636.98|5636.38|5637.35|5636.75|5636.98|5636.38|139
1721047030000|2024-07-15 12:37:10|5636.73|5636.13|5636.85|5636.25|5636.98|5636.38|5636.73|5636.13|68
1721047040000|2024-07-15 12:37:20|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|5636.98|5636.38|140
1721047050000|2024-07-15 12:37:30|5637.1|5636.5|5636.73|5636.13|5637.23|5636.63|5636.73|5636.13|93
1721047060000|2024-07-15 12:37:40|||||||||32
1721047070000|2024-07-15 12:37:50|5636.98|5636.38|5636.98|5636.38|5636.98|5636.38|5636.85|5636.25|274
1721047080000|2024-07-15 12:38:00|||||||||8
1721047090000|2024-07-15 12:38:10|5636.73|5636.13|5636.73|5636.13|5636.73|5636.13|5636.73|5636.13|32
1721047100000|2024-07-15 12:38:20|5636.98|5636.38|5636.98|5636.38|5637.23|5636.63|5636.98|5636.38|45
1721047110000|2024-07-15 12:38:30|5637.1|5636.5|5637.35|5636.75|5637.48|5636.88|5637.1|5636.5|47
1721047120000|2024-07-15 12:38:40|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|21
1721047130000|2024-07-15 12:38:50|5636.98|5636.38|5636.48|5635.88|5636.98|5636.38|5636.48|5635.88|157
1721047140000|2024-07-15 12:39:00|5636.23|5635.63|5635.98|5635.38|5636.23|5635.63|5635.98|5635.38|248
1721047150000|2024-07-15 12:39:10|5635.73|5635.13|5635.98|5635.38|5635.98|5635.38|5635.73|5635.13|69
1721047160000|2024-07-15 12:39:20|5635.85|5635.25|5636.35|5635.75|5636.35|5635.75|5635.85|5635.25|80
1721047170000|2024-07-15 12:39:30|5636.23|5635.63|5636.48|5635.88|5636.48|5635.88|5636.23|5635.63|75
1721047180000|2024-07-15 12:39:40|5636.73|5636.13|5635.85|5635.25|5636.73|5636.13|5635.85|5635.25|99
1721047190000|2024-07-15 12:39:50|5635.98|5635.38|5635.98|5635.38|5635.98|5635.38|5635.85|5635.25|56
1721047200000|2024-07-15 12:40:00|5635.73|5635.13|5635.98|5635.38|5635.98|5635.38|5635.73|5635.13|104
1721047210000|2024-07-15 12:40:10|5636.23|5635.63|5636.23|5635.63|5636.23|5635.63|5636.23|5635.63|34
1721047220000|2024-07-15 12:40:20|5636.35|5635.75|5636.23|5635.63|5636.35|5635.75|5636.23|5635.63|93
1721047230000|2024-07-15 12:40:30|5636.35|5635.75|5636.23|5635.63|5636.35|5635.75|5636.23|5635.63|26
1721047240000|2024-07-15 12:40:40|5635.98|5635.38|5636.1|5635.5|5636.23|5635.63|5635.98|5635.38|81
1721047250000|2024-07-15 12:40:50|5635.98|5635.38|5635.98|5635.38|5635.98|5635.38|5635.98|5635.38|47
1721047260000|2024-07-15 12:41:00|5636.1|5635.5|5636.23|5635.63|5636.23|5635.63|5636.1|5635.5|25
1721047270000|2024-07-15 12:41:10|5636.1|5635.5|5635.73|5635.13|5636.1|5635.5|5635.73|5635.13|54
1721047280000|2024-07-15 12:41:20|5635.48|5634.88|5635.48|5634.88|5635.73|5635.13|5635.48|5634.88|75
1721047290000|2024-07-15 12:41:30|5635.23|5634.63|5635.48|5634.88|5635.48|5634.88|5635.23|5634.63|69
1721047300000|2024-07-15 12:41:40|5635.73|5635.13|5635.23|5634.63|5635.73|5635.13|5635.23|5634.63|85
1721047310000|2024-07-15 12:41:50|5635.1|5634.5|5634.98|5634.38|5635.1|5634.5|5634.85|5634.25|59
1721047320000|2024-07-15 12:42:00|||||||||86
1721047330000|2024-07-15 12:42:10|||||||||85
1721047340000|2024-07-15 12:42:20|5635.1|5634.5|5634.73|5634.13|5635.23|5634.63|5634.73|5634.13|118
1721047350000|2024-07-15 12:42:30|5634.98|5634.38|5635.23|5634.63|5635.23|5634.63|5634.73|5634.13|179
1721047360000|2024-07-15 12:42:40|5635.1|5634.5|5634.73|5634.13|5635.1|5634.5|5634.73|5634.13|96
1721047370000|2024-07-15 12:42:50|5634.48|5633.88|5634.48|5633.88|5634.73|5634.13|5634.48|5633.88|103
1721047380000|2024-07-15 12:43:00|5634.73|5634.13|5634.48|5633.88|5634.73|5634.13|5634.48|5633.88|62
1721047390000|2024-07-15 12:43:10|5634.35|5633.75|5634.23|5633.63|5634.35|5633.75|5634.23|5633.63|52
1721047400000|2024-07-15 12:43:20|5634.35|5633.75|5634.73|5634.13|5634.73|5634.13|5634.35|5633.75|118
1721047410000|2024-07-15 12:43:30|5634.98|5634.38|5635.48|5634.88|5635.48|5634.88|5634.73|5634.13|314
1721047420000|2024-07-15 12:43:40|5635.35|5634.75|5635.23|5634.63|5635.35|5634.75|5634.98|5634.38|140
1721047430000|2024-07-15 12:43:50|||||||||8
1721047440000|2024-07-15 12:44:00|5635.48|5634.88|5635.48|5634.88|5635.48|5634.88|5635.48|5634.88|37
1721047450000|2024-07-15 12:44:10|5635.73|5635.13|5635.73|5635.13|5635.73|5635.13|5635.73|5635.13|119
1721047460000|2024-07-15 12:44:20|5635.98|5635.38|5636.23|5635.63|5636.48|5635.88|5635.98|5635.38|169
1721047470000|2024-07-15 12:44:30|5636.35|5635.75|5635.98|5635.38|5636.35|5635.75|5635.85|5635.25|106
1721047480000|2024-07-15 12:44:40|5636.23|5635.63|5636.23|5635.63|5636.23|5635.63|5635.98|5635.38|53
1721047490000|2024-07-15 12:44:50|5636.1|5635.5|5635.98|5635.38|5636.23|5635.63|5635.98|5635.38|32
1721047500000|2024-07-15 12:45:00|5636.23|5635.63|5635.73|5635.13|5636.23|5635.63|5635.73|5635.13|59
1721047510000|2024-07-15 12:45:10|||||||||60
1721047520000|2024-07-15 12:45:20|5635.98|5635.38|5635.98|5635.38|5635.98|5635.38|5635.85|5635.25|68
1721047530000|2024-07-15 12:45:30|5636.23|5635.63|5635.85|5635.25|5636.23|5635.63|5635.73|5635.13|128
1721047540000|2024-07-15 12:45:40|5635.73|5635.13|5635.48|5634.88|5635.73|5635.13|5635.48|5634.88|66
1721047550000|2024-07-15 12:45:50|||||||||42
1721047560000|2024-07-15 12:46:00|5635.23|5634.63|5635.48|5634.88|5635.48|5634.88|5635.23|5634.63|55
1721047570000|2024-07-15 12:46:10|5635.73|5635.13|5635.73|5635.13|5635.73|5635.13|5635.73|5635.13|61
1721047580000|2024-07-15 12:46:20|5635.85|5635.25|5636.23|5635.63|5636.23|5635.63|5635.85|5635.25|56
1721047590000|2024-07-15 12:46:30|5636.48|5635.88|5635.98|5635.38|5636.48|5635.88|5635.98|5635.38|106
1721047600000|2024-07-15 12:46:40|5635.85|5635.25|5635.98|5635.38|5635.98|5635.38|5635.73|5635.13|43
1721047610000|2024-07-15 12:46:50|||||||||18
1721047620000|2024-07-15 12:47:00|||||||||12
1721047630000|2024-07-15 12:47:10|5635.73|5635.13|5635.73|5635.13|5635.73|5635.13|5635.73|5635.13|67
1721047640000|2024-07-15 12:47:20|||||||||3
1721047650000|2024-07-15 12:47:30|||||||||4
1721047660000|2024-07-15 12:47:40|5635.6|5635|5635.73|5635.13|5635.73|5635.13|5635.6|5635|26
1721047670000|2024-07-15 12:47:50|5635.6|5635|5635.73|5635.13|5635.98|5635.38|5635.6|5635|123
1721047680000|2024-07-15 12:48:00|5635.48|5634.88|5635.23|5634.63|5635.48|5634.88|5635.23|5634.63|32
1721047690000|2024-07-15 12:48:10|5634.98|5634.38|5634.98|5634.38|5634.98|5634.38|5634.73|5634.13|120
1721047700000|2024-07-15 12:48:20|5634.85|5634.25|5634.98|5634.38|5634.98|5634.38|5634.85|5634.25|53
1721047710000|2024-07-15 12:48:30|||||||||107
1721047720000|2024-07-15 12:48:40|5634.73|5634.13|5634.48|5633.88|5634.73|5634.13|5634.48|5633.88|51
1721047730000|2024-07-15 12:48:50|5634.6|5634|5634.48|5633.88|5634.6|5634|5634.48|5633.88|91
1721047740000|2024-07-15 12:49:00|||||||||7
1721047750000|2024-07-15 12:49:10|5634.23|5633.63|5634.48|5633.88|5634.48|5633.88|5634.23|5633.63|93
1721047760000|2024-07-15 12:49:20|5634.23|5633.63|5634.23|5633.63|5634.23|5633.63|5634.23|5633.63|29
1721047770000|2024-07-15 12:49:30|5634.35|5633.75|5634.23|5633.63|5634.48|5633.88|5634.23|5633.63|45
1721047780000|2024-07-15 12:49:40|5633.98|5633.38|5633.98|5633.38|5634.23|5633.63|5633.98|5633.38|83
1721047790000|2024-07-15 12:49:50|5634.1|5633.5|5633.98|5633.38|5634.23|5633.63|5633.98|5633.38|53
1721047800000|2024-07-15 12:50:00|5634.23|5633.63|5634.23|5633.63|5634.23|5633.63|5634.23|5633.63|22
1721047810000|2024-07-15 12:50:10|5634.35|5633.75|5634.48|5633.88|5634.48|5633.88|5634.23|5633.63|70
1721047820000|2024-07-15 12:50:20|5634.6|5634|5634.73|5634.13|5634.73|5634.13|5634.6|5634|88
1721047830000|2024-07-15 12:50:30|5634.48|5633.88|5634.48|5633.88|5634.6|5634|5634.48|5633.88|69
1721047840000|2024-07-15 12:50:40|5634.23|5633.63|5634.48|5633.88|5634.48|5633.88|5634.23|5633.63|68
1721047850000|2024-07-15 12:50:50|||||||||4
1721047860000|2024-07-15 12:51:00|5634.35|5633.75|5634.23|5633.63|5634.35|5633.75|5634.23|5633.63|20
1721047870000|2024-07-15 12:51:10|5634.35|5633.75|5634.23|5633.63|5634.48|5633.88|5634.23|5633.63|39
1721047880000|2024-07-15 12:51:20|5634.1|5633.5|5634.23|5633.63|5634.48|5633.88|5634.1|5633.5|254
1721047890000|2024-07-15 12:51:30|5634.1|5633.5|5634.23|5633.63|5634.23|5633.63|5634.1|5633.5|151
1721047900000|2024-07-15 12:51:40|||||||||3
1721047910000|2024-07-15 12:51:50|5634.48|5633.88|5634.73|5634.13|5634.73|5634.13|5634.48|5633.88|115
1721047920000|2024-07-15 12:52:00|5634.98|5634.38|5634.98|5634.38|5634.98|5634.38|5634.98|5634.38|126
1721047930000|2024-07-15 12:52:10|5635.1|5634.5|5635.23|5634.63|5635.23|5634.63|5635.1|5634.5|69
1721047940000|2024-07-15 12:52:20|5635.35|5634.75|5635.48|5634.88|5635.48|5634.88|5635.23|5634.63|58
1721047950000|2024-07-15 12:52:30|5635.35|5634.75|5635.48|5634.88|5635.48|5634.88|5635.35|5634.75|130
1721047960000|2024-07-15 12:52:40|5635.73|5635.13|5635.73|5635.13|5635.73|5635.13|5635.73|5635.13|85
1721047970000|2024-07-15 12:52:50|5635.98|5635.38|5635.98|5635.38|5635.98|5635.38|5635.73|5635.13|109
1721047980000|2024-07-15 12:53:00|5636.1|5635.5|5635.98|5635.38|5636.1|5635.5|5635.98|5635.38|78
1721047990000|2024-07-15 12:53:10|5635.85|5635.25|5635.98|5635.38|5636.1|5635.5|5635.85|5635.25|125
1721048000000|2024-07-15 12:53:20|||||||||10
1721048010000|2024-07-15 12:53:30|5636.1|5635.5|5636.23|5635.63|5636.23|5635.63|5636.1|5635.5|65
1721048020000|2024-07-15 12:53:40|5636.48|5635.88|5636.48|5635.88|5636.48|5635.88|5636.48|5635.88|87
1721048030000|2024-07-15 12:53:50|5636.35|5635.75|5636.48|5635.88|5636.73|5636.13|5636.35|5635.75|157
1721048040000|2024-07-15 12:54:00|5636.73|5636.13|5636.23|5635.63|5636.73|5636.13|5636.23|5635.63|150
1721048050000|2024-07-15 12:54:10|5635.98|5635.38|5635.85|5635.25|5635.98|5635.38|5635.73|5635.13|110
1721048060000|2024-07-15 12:54:20|5635.73|5635.13|5636.23|5635.63|5636.23|5635.63|5635.73|5635.13|40
1721048070000|2024-07-15 12:54:30|5636.35|5635.75|5636.48|5635.88|5636.48|5635.88|5636.23|5635.63|49
1721048080000|2024-07-15 12:54:40|5636.35|5635.75|5636.23|5635.63|5636.48|5635.88|5636.23|5635.63|39
1721048090000|2024-07-15 12:54:50|||||||||1
1721048100000|2024-07-15 12:55:00|5635.98|5635.38|5635.73|5635.13|5635.98|5635.38|5635.48|5634.88|237
1721048110000|2024-07-15 12:55:10|||||||||45
1721048120000|2024-07-15 12:55:20|||||||||66
1721048130000|2024-07-15 12:55:30|||||||||1
1721048140000|2024-07-15 12:55:40|5635.98|5635.38|5635.98|5635.38|5635.98|5635.38|5635.85|5635.25|117
1721048150000|2024-07-15 12:55:50|||||||||29
1721048160000|2024-07-15 12:56:00|5636.1|5635.5|5635.98|5635.38|5636.1|5635.5|5635.98|5635.38|45
1721048170000|2024-07-15 12:56:10|||||||||62
1721048180000|2024-07-15 12:56:20|||||||||7
1721048190000|2024-07-15 12:56:30|5635.85|5635.25|5635.98|5635.38|5635.98|5635.38|5635.85|5635.25|45
1721048200000|2024-07-15 12:56:40|||||||||27
1721048210000|2024-07-15 12:56:50|||||||||11
1721048220000|2024-07-15 12:57:00|5635.85|5635.25|5634.98|5634.38|5635.85|5635.25|5634.98|5634.38|274
1721048230000|2024-07-15 12:57:10|||||||||16
1721048240000|2024-07-15 12:57:20|5635.23|5634.63|5635.23|5634.63|5635.23|5634.63|5635.23|5634.63|64
1721048250000|2024-07-15 12:57:30|5634.98|5634.38|5634.98|5634.38|5634.98|5634.38|5634.98|5634.38|18
1721048260000|2024-07-15 12:57:40|5634.73|5634.13|5635.23|5634.63|5635.23|5634.63|5634.73|5634.13|76
1721048270000|2024-07-15 12:57:50|5635.1|5634.5|5634.98|5634.38|5635.1|5634.5|5634.85|5634.25|59
1721048280000|2024-07-15 12:58:00|5634.85|5634.25|5634.73|5634.13|5634.98|5634.38|5634.73|5634.13|37
1721048290000|2024-07-15 12:58:10|||||||||7
1721048300000|2024-07-15 12:58:20|5634.85|5634.25|5635.23|5634.63|5635.23|5634.63|5634.85|5634.25|70
1721048310000|2024-07-15 12:58:30|5635.1|5634.5|5634.98|5634.38|5635.23|5634.63|5634.98|5634.38|41
1721048320000|2024-07-15 12:58:40|5634.85|5634.25|5634.73|5634.13|5634.85|5634.25|5634.6|5634|129
1721048330000|2024-07-15 12:58:50|5634.98|5634.38|5634.98|5634.38|5634.98|5634.38|5634.98|5634.38|52
1721048340000|2024-07-15 12:59:00|5635.1|5634.5|5634.98|5634.38|5635.1|5634.5|5634.98|5634.38|26
1721048350000|2024-07-15 12:59:10|5635.1|5634.5|5635.48|5634.88|5635.48|5634.88|5635.1|5634.5|63
1721048360000|2024-07-15 12:59:20|5635.35|5634.75|5635.23|5634.63|5635.35|5634.75|5635.23|5634.63|14
1721048370000|2024-07-15 12:59:30|5635.35|5634.75|5635.48|5634.88|5635.48|5634.88|5635.23|5634.63|25
1721048390000|2024-07-15 12:59:50|||||||||1
1721048400000|2024-07-15 13:00:00|5635.23|5634.63|5635.35|5634.75|5635.48|5634.88|5634.98|5634.38|137
1721048410000|2024-07-15 13:00:10|5635.23|5634.63|5634.98|5634.38|5635.23|5634.63|5634.98|5634.38|69
1721048420000|2024-07-15 13:00:20|||||||||24
1721048430000|2024-07-15 13:00:30|5635.1|5634.5|5634.98|5634.38|5635.48|5634.88|5634.98|5634.38|96
1721048440000|2024-07-15 13:00:40|5635.23|5634.63|5635.23|5634.63|5635.48|5634.88|5635.23|5634.63|132
1721048450000|2024-07-15 13:00:50|5634.98|5634.38|5634.98|5634.38|5635.1|5634.5|5634.98|5634.38|26
1721048460000|2024-07-15 13:01:00|5634.73|5634.13|5635.23|5634.63|5635.23|5634.63|5634.73|5634.13|133
1721048470000|2024-07-15 13:01:10|5634.98|5634.38|5634.73|5634.13|5635.23|5634.63|5634.73|5634.13|131
1721048480000|2024-07-15 13:01:20|5634.85|5634.25|5635.73|5635.13|5635.73|5635.13|5634.73|5634.13|217
1721048490000|2024-07-15 13:01:30|5635.6|5635|5635.73|5635.13|5635.73|5635.13|5635.48|5634.88|81
1721048500000|2024-07-15 13:01:40|5635.6|5635|5635.48|5634.88|5635.73|5635.13|5635.48|5634.88|25
1721048510000|2024-07-15 13:01:50|5635.73|5635.13|5635.85|5635.25|5636.1|5635.5|5635.73|5635.13|96
1721048520000|2024-07-15 13:02:00|5635.73|5635.13|5636.23|5635.63|5636.23|5635.63|5635.73|5635.13|87
1721048530000|2024-07-15 13:02:10|5635.98|5635.38|5636.23|5635.63|5636.35|5635.75|5635.98|5635.38|150
1721048540000|2024-07-15 13:02:20|5635.98|5635.38|5635.98|5635.38|5636.1|5635.5|5635.98|5635.38|21
1721048550000|2024-07-15 13:02:30|||||||||6
1721048560000|2024-07-15 13:02:40|5635.85|5635.25|5636.23|5635.63|5636.23|5635.63|5635.85|5635.25|50
1721048570000|2024-07-15 13:02:50|5636.35|5635.75|5636.48|5635.88|5636.48|5635.88|5636.23|5635.63|36
1721048580000|2024-07-15 13:03:00|5636.73|5636.13|5636.73|5636.13|5636.73|5636.13|5636.73|5636.13|44
1721048590000|2024-07-15 13:03:10|||||||||23
1721048600000|2024-07-15 13:03:20|5636.85|5636.25|5636.98|5636.38|5636.98|5636.38|5636.73|5636.13|124
1721048610000|2024-07-15 13:03:30|5636.73|5636.13|5636.48|5635.88|5636.73|5636.13|5636.48|5635.88|168
1721048620000|2024-07-15 13:03:40|5636.23|5635.63|5636.48|5635.88|5636.48|5635.88|5636.23|5635.63|95
1721048630000|2024-07-15 13:03:50|5636.6|5636|5636.98|5636.38|5636.98|5636.38|5636.6|5636|57
1721048640000|2024-07-15 13:04:00|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|96
1721048650000|2024-07-15 13:04:10|5637.1|5636.5|5637.23|5636.63|5637.23|5636.63|5637.1|5636.5|41
1721048660000|2024-07-15 13:04:20|5637.35|5636.75|5637.98|5637.38|5638.23|5637.63|5637.35|5636.75|393
1721048670000|2024-07-15 13:04:30|5638.23|5637.63|5637.48|5636.88|5638.23|5637.63|5637.48|5636.88|68
1721048680000|2024-07-15 13:04:40|||||||||46
1721048690000|2024-07-15 13:04:50|5637.73|5637.13|5637.73|5637.13|5637.73|5637.13|5637.73|5637.13|41
1721048700000|2024-07-15 13:05:00|5637.6|5637|5638.23|5637.63|5638.23|5637.63|5637.48|5636.88|124
1721048710000|2024-07-15 13:05:10|5638.1|5637.5|5638.48|5637.88|5638.48|5637.88|5637.73|5637.13|277
1721048720000|2024-07-15 13:05:20|5638.35|5637.75|5637.98|5637.38|5638.48|5637.88|5637.98|5637.38|341
1721048730000|2024-07-15 13:05:30|5638.1|5637.5|5637.98|5637.38|5638.23|5637.63|5637.98|5637.38|12
1721048740000|2024-07-15 13:05:40|5637.85|5637.25|5636.98|5636.38|5637.85|5637.25|5636.98|5636.38|202
1721048750000|2024-07-15 13:05:50|5636.85|5636.25|5637.23|5636.63|5637.23|5636.63|5636.85|5636.25|234
1721048760000|2024-07-15 13:06:00|5637.48|5636.88|5636.73|5636.13|5637.48|5636.88|5636.73|5636.13|114
1721048770000|2024-07-15 13:06:10|5636.85|5636.25|5636.98|5636.38|5637.23|5636.63|5636.73|5636.13|133
1721048780000|2024-07-15 13:06:20|5637.23|5636.63|5636.98|5636.38|5637.23|5636.63|5636.98|5636.38|27
1721048790000|2024-07-15 13:06:30|||||||||27
1721048800000|2024-07-15 13:06:40|5637.1|5636.5|5637.23|5636.63|5637.23|5636.63|5637.1|5636.5|29
1721048810000|2024-07-15 13:06:50|5637.48|5636.88|5637.73|5637.13|5637.73|5637.13|5637.48|5636.88|55
1721048820000|2024-07-15 13:07:00|5637.48|5636.88|5637.73|5637.13|5637.98|5637.38|5637.48|5636.88|99
1721048830000|2024-07-15 13:07:10|||||||||6
1721048840000|2024-07-15 13:07:20|5637.98|5637.38|5637.98|5637.38|5637.98|5637.38|5637.98|5637.38|33
1721048850000|2024-07-15 13:07:30|5637.85|5637.25|5637.73|5637.13|5637.85|5637.25|5637.73|5637.13|33
1721048860000|2024-07-15 13:07:40|||||||||1
1721048870000|2024-07-15 13:07:50|5637.98|5637.38|5637.98|5637.38|5637.98|5637.38|5637.98|5637.38|15
1721048880000|2024-07-15 13:08:00|||||||||23
1721048890000|2024-07-15 13:08:10|5638.23|5637.63|5638.23|5637.63|5638.23|5637.63|5638.23|5637.63|47
1721048900000|2024-07-15 13:08:20|5637.98|5637.38|5637.98|5637.38|5637.98|5637.38|5637.73|5637.13|63
1721048910000|2024-07-15 13:08:30|||||||||25
1721048920000|2024-07-15 13:08:40|||||||||49
1721048930000|2024-07-15 13:08:50|5637.85|5637.25|5637.98|5637.38|5637.98|5637.38|5637.73|5637.13|59
1721048940000|2024-07-15 13:09:00|5637.73|5637.13|5637.98|5637.38|5637.98|5637.38|5637.73|5637.13|82
1721048950000|2024-07-15 13:09:10|5637.73|5637.13|5637.6|5637|5637.73|5637.13|5637.48|5636.88|20
1721048960000|2024-07-15 13:09:20|5637.48|5636.88|5637.48|5636.88|5637.73|5637.13|5637.48|5636.88|138
1721048970000|2024-07-15 13:09:30|5637.23|5636.63|5636.73|5636.13|5637.23|5636.63|5636.48|5635.88|119
1721048980000|2024-07-15 13:09:40|5636.6|5636|5636.48|5635.88|5636.73|5636.13|5636.48|5635.88|49
1721048990000|2024-07-15 13:09:50|5636.73|5636.13|5636.48|5635.88|5636.73|5636.13|5636.48|5635.88|109
1721049000000|2024-07-15 13:10:00|5636.35|5635.75|5636.48|5635.88|5636.73|5636.13|5636.35|5635.75|115
1721049010000|2024-07-15 13:10:10|||||||||2
1721049020000|2024-07-15 13:10:20|5636.6|5636|5636.98|5636.38|5636.98|5636.38|5636.6|5636|52
1721049030000|2024-07-15 13:10:30|5637.1|5636.5|5636.98|5636.38|5637.23|5636.63|5636.98|5636.38|53
1721049040000|2024-07-15 13:10:40|||||||||5
1721049050000|2024-07-15 13:10:50|5636.85|5636.25|5636.98|5636.38|5637.1|5636.5|5636.85|5636.25|83
1721049060000|2024-07-15 13:11:00|5637.1|5636.5|5636.98|5636.38|5637.1|5636.5|5636.98|5636.38|23
1721049070000|2024-07-15 13:11:10|5636.85|5636.25|5636.48|5635.88|5636.85|5636.25|5636.48|5635.88|86
1721049080000|2024-07-15 13:11:20|5636.73|5636.13|5636.73|5636.13|5636.73|5636.13|5636.73|5636.13|36
1721049090000|2024-07-15 13:11:30|5636.48|5635.88|5636.73|5636.13|5636.73|5636.13|5636.48|5635.88|91
1721049100000|2024-07-15 13:11:40|5636.48|5635.88|5636.48|5635.88|5636.73|5636.13|5636.48|5635.88|32
1721049110000|2024-07-15 13:11:50|5636.35|5635.75|5636.23|5635.63|5636.35|5635.75|5635.98|5635.38|118
1721049120000|2024-07-15 13:12:00|5636.35|5635.75|5636.48|5635.88|5636.48|5635.88|5636.35|5635.75|92
1721049130000|2024-07-15 13:12:10|5636.6|5636|5636.48|5635.88|5636.73|5636.13|5636.48|5635.88|74
1721049140000|2024-07-15 13:12:20|5636.23|5635.63|5636.23|5635.63|5636.23|5635.63|5636.23|5635.63|22
1721049150000|2024-07-15 13:12:30|||||||||5
1721049160000|2024-07-15 13:12:40|5636.48|5635.88|5636.48|5635.88|5636.48|5635.88|5635.98|5635.38|117
1721049170000|2024-07-15 13:12:50|5636.35|5635.75|5636.23|5635.63|5636.48|5635.88|5636.23|5635.63|49
1721049180000|2024-07-15 13:13:00|5636.1|5635.5|5636.23|5635.63|5636.23|5635.63|5635.98|5635.38|68
1721049190000|2024-07-15 13:13:10|||||||||2
1721049200000|2024-07-15 13:13:20|5635.98|5635.38|5635.98|5635.38|5635.98|5635.38|5635.98|5635.38|39
1721049210000|2024-07-15 13:13:30|||||||||28
1721049220000|2024-07-15 13:13:40|5635.73|5635.13|5635.48|5634.88|5635.73|5635.13|5635.48|5634.88|179
1721049230000|2024-07-15 13:13:50|5635.6|5635|5635.73|5635.13|5635.73|5635.13|5635.48|5634.88|46
1721049240000|2024-07-15 13:14:00|5635.6|5635|5635.48|5634.88|5635.6|5635|5635.48|5634.88|21
1721049250000|2024-07-15 13:14:10|5635.73|5635.13|5635.6|5635|5635.73|5635.13|5635.6|5635|24
1721049260000|2024-07-15 13:14:20|5635.48|5634.88|5635.23|5634.63|5635.73|5635.13|5635.23|5634.63|236
1721049270000|2024-07-15 13:14:30|5635.48|5634.88|5634.98|5634.38|5635.48|5634.88|5634.98|5634.38|123
1721049280000|2024-07-15 13:14:40|5635.23|5634.63|5635.23|5634.63|5635.23|5634.63|5635.1|5634.5|63
1721049290000|2024-07-15 13:14:50|5635.48|5634.88|5635.48|5634.88|5635.48|5634.88|5635.48|5634.88|65
1721049300000|2024-07-15 13:15:00|||||||||2
1721049310000|2024-07-15 13:15:10|||||||||8
1721049320000|2024-07-15 13:15:20|5635.73|5635.13|5635.48|5634.88|5635.73|5635.13|5635.48|5634.88|134
1721049330000|2024-07-15 13:15:30|5635.6|5635|5635.23|5634.63|5635.6|5635|5635.23|5634.63|91
1721049340000|2024-07-15 13:15:40|5635.35|5634.75|5635.23|5634.63|5635.35|5634.75|5635.23|5634.63|34
1721049350000|2024-07-15 13:15:50|5635.35|5634.75|5635.23|5634.63|5635.48|5634.88|5635.23|5634.63|84
1721049360000|2024-07-15 13:16:00|||||||||59
1721049370000|2024-07-15 13:16:10|5635.48|5634.88|5635.48|5634.88|5635.48|5634.88|5635.48|5634.88|25
1721049380000|2024-07-15 13:16:20|5635.73|5635.13|5635.73|5635.13|5635.73|5635.13|5635.73|5635.13|41
1721049390000|2024-07-15 13:16:30|5635.6|5635|5635.48|5634.88|5635.6|5635|5635.48|5634.88|83
1721049400000|2024-07-15 13:16:40|5635.23|5634.63|5635.73|5635.13|5635.73|5635.13|5635.23|5634.63|159
1721049410000|2024-07-15 13:16:50|5635.6|5635|5635.48|5634.88|5635.6|5635|5635.48|5634.88|37
1721049420000|2024-07-15 13:17:00|5635.6|5635|5635.98|5635.38|5635.98|5635.38|5635.6|5635|67
1721049430000|2024-07-15 13:17:10|||||||||3
1721049440000|2024-07-15 13:17:20|5636.23|5635.63|5636.23|5635.63|5636.23|5635.63|5636.23|5635.63|51
1721049450000|2024-07-15 13:17:30|5636.48|5635.88|5636.48|5635.88|5636.48|5635.88|5636.48|5635.88|121
1721049470000|2024-07-15 13:17:50|5636.35|5635.75|5636.23|5635.63|5636.35|5635.75|5635.98|5635.38|254
1721049480000|2024-07-15 13:18:00|5636.1|5635.5|5636.48|5635.88|5636.48|5635.88|5635.98|5635.38|85
1721049490000|2024-07-15 13:18:10|||||||||16
1721049500000|2024-07-15 13:18:20|5636.6|5636|5636.73|5636.13|5636.73|5636.13|5636.48|5635.88|131
1721049510000|2024-07-15 13:18:30|5636.85|5636.25|5636.73|5636.13|5636.85|5636.25|5636.73|5636.13|110
1721049520000|2024-07-15 13:18:40|5636.48|5635.88|5636.48|5635.88|5636.48|5635.88|5636.48|5635.88|49
1721049530000|2024-07-15 13:18:50|5636.23|5635.63|5636.23|5635.63|5636.23|5635.63|5636.23|5635.63|70
1721049540000|2024-07-15 13:19:00|||||||||3
1721049550000|2024-07-15 13:19:10|5636.35|5635.75|5636.23|5635.63|5636.35|5635.75|5636.23|5635.63|38
1721049560000|2024-07-15 13:19:20|5636.48|5635.88|5636.48|5635.88|5636.48|5635.88|5636.48|5635.88|14
1721049570000|2024-07-15 13:19:30|5636.73|5636.13|5636.73|5636.13|5636.73|5636.13|5636.73|5636.13|19
1721049580000|2024-07-15 13:19:40|5636.48|5635.88|5636.48|5635.88|5636.48|5635.88|5636.48|5635.88|35
1721049590000|2024-07-15 13:19:50|5636.23|5635.63|5636.23|5635.63|5636.23|5635.63|5636.23|5635.63|16
1721049600000|2024-07-15 13:20:00|5636.35|5635.75|5636.23|5635.63|5636.48|5635.88|5636.23|5635.63|42
1721049610000|2024-07-15 13:20:10|5636.35|5635.75|5636.48|5635.88|5636.48|5635.88|5636.35|5635.75|50
1721049620000|2024-07-15 13:20:20|5636.35|5635.75|5636.35|5635.75|5636.35|5635.75|5636.35|5635.75|0
1721049630000|2024-07-15 13:20:30|5636.48|5635.88|5636.48|5635.88|5636.48|5635.88|5636.48|5635.88|60
1721049640000|2024-07-15 13:20:40|5636.73|5636.13|5636.73|5636.13|5636.73|5636.13|5636.73|5636.13|93
1721049650000|2024-07-15 13:20:50|5636.98|5636.38|5636.98|5636.38|5637.23|5636.63|5636.98|5636.38|143
1721049660000|2024-07-15 13:21:00|||||||||3
1721049670000|2024-07-15 13:21:10|5637.1|5636.5|5637.23|5636.63|5637.23|5636.63|5636.98|5636.38|117
1721049680000|2024-07-15 13:21:20|5637.1|5636.5|5636.98|5636.38|5637.1|5636.5|5636.98|5636.38|71
1721049690000|2024-07-15 13:21:30|5636.73|5636.13|5636.98|5636.38|5636.98|5636.38|5636.73|5636.13|99
1721049700000|2024-07-15 13:21:40|5636.85|5636.25|5636.73|5636.13|5636.85|5636.25|5636.73|5636.13|74
1721049710000|2024-07-15 13:21:50|5636.85|5636.25|5636.98|5636.38|5637.1|5636.5|5636.85|5636.25|45
1721049720000|2024-07-15 13:22:00|||||||||83
1721049730000|2024-07-15 13:22:10|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|5637.23|5636.63|21
1721049740000|2024-07-15 13:22:20|5637.1|5636.5|5636.98|5636.38|5637.23|5636.63|5636.73|5636.13|106
1721049750000|2024-07-15 13:22:30|5636.85|5636.25|5636.48|5635.88|5636.85|5636.25|5636.48|5635.88|97
1721049760000|2024-07-15 13:22:40|5636.73|5636.13|5636.73|5636.13|5636.73|5636.13|5636.48|5635.88|31
1721049770000|2024-07-15 13:22:50|5636.85|5636.25|5636.73|5636.13|5636.85|5636.25|5636.73|5636.13|16
1721049780000|2024-07-15 13:23:00|5636.98|5636.38|5637.48|5636.88|5637.48|5636.88|5636.98|5636.38|108
1721049790000|2024-07-15 13:23:10|5637.6|5637|5637.98|5637.38|5637.98|5637.38|5637.6|5637|118
1721049800000|2024-07-15 13:23:20|5637.73|5637.13|5637.23|5636.63|5637.73|5637.13|5637.23|5636.63|106
1721049810000|2024-07-15 13:23:30|5637.35|5636.75|5637.48|5636.88|5637.48|5636.88|5637.23|5636.63|98
1721049820000|2024-07-15 13:23:40|||||||||85
1721049830000|2024-07-15 13:23:50|||||||||4
1721049840000|2024-07-15 13:24:00|5637.35|5636.75|5637.23|5636.63|5637.35|5636.75|5637.23|5636.63|48
1721049850000|2024-07-15 13:24:10|5637.35|5636.75|5637.48|5636.88|5637.73|5637.13|5637.35|5636.75|131
1721049860000|2024-07-15 13:24:20|5637.6|5637|5637.48|5636.88|5637.6|5637|5637.48|5636.88|14
1721049870000|2024-07-15 13:24:30|5637.73|5637.13|5637.98|5637.38|5637.98|5637.38|5637.73|5637.13|137
1721049880000|2024-07-15 13:24:40|5637.73|5637.13|5637.73|5637.13|5637.73|5637.13|5637.73|5637.13|45
1721049890000|2024-07-15 13:24:50|5637.85|5637.25|5637.73|5637.13|5637.98|5637.38|5637.73|5637.13|70
1721049900000|2024-07-15 13:25:00|5637.98|5637.38|5638.23|5637.63|5638.23|5637.63|5637.73|5637.13|286
1721049910000|2024-07-15 13:25:10|5637.98|5637.38|5638.23|5637.63|5638.23|5637.63|5637.98|5637.38|182
1721049920000|2024-07-15 13:25:20|5638.1|5637.5|5638.23|5637.63|5638.23|5637.63|5638.1|5637.5|190
1721049930000|2024-07-15 13:25:30|5638.35|5637.75|5638.23|5637.63|5638.48|5637.88|5638.23|5637.63|126
1721049940000|2024-07-15 13:25:40|5637.98|5637.38|5637.98|5637.38|5638.23|5637.63|5637.98|5637.38|90
1721049950000|2024-07-15 13:25:50|5638.23|5637.63|5638.23|5637.63|5638.23|5637.63|5638.23|5637.63|26
1721049960000|2024-07-15 13:26:00|5638.1|5637.5|5638.23|5637.63|5638.23|5637.63|5638.1|5637.5|71
1721049970000|2024-07-15 13:26:10|5638.35|5637.75|5638.23|5637.63|5638.35|5637.75|5638.23|5637.63|147
1721049980000|2024-07-15 13:26:20|5638.35|5637.75|5638.48|5637.88|5638.48|5637.88|5638.23|5637.63|59
1721049990000|2024-07-15 13:26:30|5638.35|5637.75|5638.48|5637.88|5638.48|5637.88|5638.23|5637.63|69
1721050000000|2024-07-15 13:26:40|5638.73|5638.13|5638.73|5638.13|5638.73|5638.13|5638.73|5638.13|69
1721050010000|2024-07-15 13:26:50|5638.48|5637.88|5638.48|5637.88|5638.48|5637.88|5638.48|5637.88|95
1721050020000|2024-07-15 13:27:00|5638.23|5637.63|5638.35|5637.75|5638.48|5637.88|5638.23|5637.63|126
1721050030000|2024-07-15 13:27:10|5638.23|5637.63|5637.73|5637.13|5638.23|5637.63|5637.48|5636.88|152
1721050040000|2024-07-15 13:27:20|5637.6|5637|5637.73|5637.13|5637.73|5637.13|5637.48|5636.88|64
1721050050000|2024-07-15 13:27:30|5637.6|5637|5637.48|5636.88|5637.73|5637.13|5637.48|5636.88|66
1721050060000|2024-07-15 13:27:40|5637.23|5636.63|5637.73|5637.13|5637.73|5637.13|5636.98|5636.38|407
1721050070000|2024-07-15 13:27:50|5637.85|5637.25|5638.23|5637.63|5638.23|5637.63|5637.85|5637.25|143
1721050080000|2024-07-15 13:28:00|5638.48|5637.88|5638.73|5638.13|5638.73|5638.13|5638.23|5637.63|386
1721050090000|2024-07-15 13:28:10|5638.6|5638|5638.48|5637.88|5638.6|5638|5638.23|5637.63|237
1721050100000|2024-07-15 13:28:20|5638.35|5637.75|5638.48|5637.88|5638.48|5637.88|5638.23|5637.63|86
1721050110000|2024-07-15 13:28:30|5638.73|5638.13|5638.98|5638.38|5638.98|5638.38|5638.73|5638.13|228
1721050120000|2024-07-15 13:28:40|5638.85|5638.25|5638.98|5638.38|5638.98|5638.38|5638.73|5638.13|97
1721050130000|2024-07-15 13:28:50|5638.85|5638.25|5638.98|5638.38|5638.98|5638.38|5638.73|5638.13|189
1721050140000|2024-07-15 13:29:00|5638.73|5638.13|5638.73|5638.13|5638.98|5638.38|5638.48|5637.88|274
1721050150000|2024-07-15 13:29:10|5638.6|5638|5638.98|5638.38|5638.98|5638.38|5638.48|5637.88|174
1721050160000|2024-07-15 13:29:20|5639.73|5639.13|5640.23|5639.63|5640.23|5639.63|5639.73|5639.13|1012
1721050170000|2024-07-15 13:29:30|5639.98|5639.38|5639.98|5639.38|5639.98|5639.38|5639.73|5639.13|321
1721050180000|2024-07-15 13:29:40|5639.73|5639.13|5638.98|5638.38|5639.73|5639.13|5638.98|5638.38|844
1721050190000|2024-07-15 13:29:50|5639.23|5638.63|5638.98|5638.38|5639.73|5639.13|5638.98|5638.38|848
1721050200000|2024-07-15 13:30:00|5638.88|5638.48|5639.63|5639.23|5640.88|5640.48|5638.88|5638.48|4817
1721050210000|2024-07-15 13:30:10|5639.88|5639.48|5639.13|5638.73|5639.88|5639.48|5638.88|5638.48|2118
1721050220000|2024-07-15 13:30:20|5639.38|5638.98|5640.63|5640.23|5640.88|5640.48|5639.13|5638.73|1731
1721050230000|2024-07-15 13:30:30|5640.38|5639.98|5640.88|5640.48|5640.88|5640.48|5640.13|5639.73|2030
1721050240000|2024-07-15 13:30:40|5640.63|5640.23|5640.63|5640.23|5640.63|5640.23|5640.13|5639.73|2218
1721050250000|2024-07-15 13:30:50|5640.38|5639.98|5639.88|5639.48|5640.63|5640.23|5638.63|5638.23|2043
1721050260000|2024-07-15 13:31:00|5639.63|5639.23|5640.13|5639.73|5640.13|5639.73|5639.13|5638.73|1778
1721050270000|2024-07-15 13:31:10|5640|5639.6|5638.88|5638.48|5640.38|5639.98|5638.88|5638.48|1459
1721050280000|2024-07-15 13:31:20|5638.63|5638.23|5638.13|5637.73|5638.63|5638.23|5638.13|5637.73|1072
1721050290000|2024-07-15 13:31:30|5638.38|5637.98|5638.38|5637.98|5638.63|5638.23|5637.88|5637.48|1323
1721050300000|2024-07-15 13:31:40|5638.63|5638.23|5639.38|5638.98|5639.38|5638.98|5638.13|5637.73|972
1721050310000|2024-07-15 13:31:50|5639.63|5639.23|5639.63|5639.23|5639.88|5639.48|5639.38|5638.98|1057
1721050320000|2024-07-15 13:32:00|5639.88|5639.48|5639.88|5639.48|5640.13|5639.73|5639.63|5639.23|1707
1721050330000|2024-07-15 13:32:10|5640|5639.6|5639.63|5639.23|5640.13|5639.73|5639.38|5638.98|818
1721050340000|2024-07-15 13:32:20|5639.38|5638.98|5638.88|5638.48|5639.38|5638.98|5638.88|5638.48|858
1721050350000|2024-07-15 13:32:30|5638.75|5638.35|5638.88|5638.48|5639.13|5638.73|5638.63|5638.23|786
1721050360000|2024-07-15 13:32:40|5638.63|5638.23|5638.63|5638.23|5639.13|5638.73|5638.63|5638.23|655
1721050370000|2024-07-15 13:32:50|5638.88|5638.48|5639.13|5638.73|5639.13|5638.73|5638.63|5638.23|507
1721050380000|2024-07-15 13:33:00|5638.88|5638.48|5639.13|5638.73|5639.13|5638.73|5638.38|5637.98|961
1721050390000|2024-07-15 13:33:10|5638.88|5638.48|5639.63|5639.23|5639.63|5639.23|5638.63|5638.23|802
1721050400000|2024-07-15 13:33:20|5639.88|5639.48|5640.63|5640.23|5640.63|5640.23|5639.88|5639.48|1422
1721050410000|2024-07-15 13:33:30|5640.88|5640.48|5641.13|5640.73|5641.13|5640.73|5640.88|5640.48|1475
1721050420000|2024-07-15 13:33:40|5640.88|5640.48|5640.63|5640.23|5640.88|5640.48|5640.38|5639.98|1016
1721050430000|2024-07-15 13:33:50|5640.75|5640.35|5640.88|5640.48|5640.88|5640.48|5640.63|5640.23|895
1721050440000|2024-07-15 13:34:00|5641.13|5640.73|5641.38|5640.98|5641.63|5641.23|5641.13|5640.73|1590
1721050450000|2024-07-15 13:34:10|5641.13|5640.73|5641.13|5640.73|5641.38|5640.98|5640.88|5640.48|903
1721050460000|2024-07-15 13:34:20|5640.88|5640.48|5640.63|5640.23|5640.88|5640.48|5640.13|5639.73|925
1721050470000|2024-07-15 13:34:30|5640.88|5640.48|5640.38|5639.98|5640.88|5640.48|5640.38|5639.98|1069
1721050480000|2024-07-15 13:34:40|5640.63|5640.23|5640.88|5640.48|5641.38|5640.98|5640.63|5640.23|812
1721050490000|2024-07-15 13:34:50|5641.13|5640.73|5641.38|5640.98|5641.38|5640.98|5641.13|5640.73|842
1721050500000|2024-07-15 13:35:00|5641.63|5641.23|5641.63|5641.23|5641.88|5641.48|5641.38|5640.98|1660
1721050510000|2024-07-15 13:35:10|5641.38|5640.98|5641.63|5641.23|5641.88|5641.48|5641.38|5640.98|830
1721050520000|2024-07-15 13:35:20|5641.88|5641.48|5641.88|5641.48|5642.13|5641.73|5641.88|5641.48|971
1721050530000|2024-07-15 13:35:30|5642|5641.6|5641.88|5641.48|5642.13|5641.73|5641.88|5641.48|535
1721050540000|2024-07-15 13:35:40|5641.63|5641.23|5641.38|5640.98|5641.63|5641.23|5641.13|5640.73|921
1721050550000|2024-07-15 13:35:50|5641.25|5640.85|5640.13|5639.73|5641.25|5640.85|5640.13|5639.73|1144
1721050560000|2024-07-15 13:36:00|5639.88|5639.48|5640.63|5640.23|5640.63|5640.23|5639.88|5639.48|1153
1721050570000|2024-07-15 13:36:10|5640.38|5639.98|5640.13|5639.73|5640.5|5640.1|5640|5639.6|487
1721050580000|2024-07-15 13:36:20|5640.38|5639.98|5640.88|5640.48|5640.88|5640.48|5640.38|5639.98|521
1721050590000|2024-07-15 13:36:30|5640.63|5640.23|5640.88|5640.48|5641.13|5640.73|5640.63|5640.23|789
1721050600000|2024-07-15 13:36:40|5640.63|5640.23|5641.13|5640.73|5641.38|5640.98|5640.63|5640.23|669
1721050610000|2024-07-15 13:36:50|5640.88|5640.48|5641.13|5640.73|5641.13|5640.73|5640.88|5640.48|613
1721050620000|2024-07-15 13:37:00|5640.88|5640.48|5640.38|5639.98|5641.13|5640.73|5640.38|5639.98|734
1721050630000|2024-07-15 13:37:10|5640.63|5640.23|5640.88|5640.48|5640.88|5640.48|5640.63|5640.23|633
1721050640000|2024-07-15 13:37:20|5640.63|5640.23|5640.38|5639.98|5640.88|5640.48|5640.38|5639.98|788
1721050650000|2024-07-15 13:37:30|5640.63|5640.23|5640.13|5639.73|5640.63|5640.23|5639.88|5639.48|564
1721050660000|2024-07-15 13:37:40|5639.88|5639.48|5639.38|5638.98|5640.13|5639.73|5639.38|5638.98|590
1721050670000|2024-07-15 13:37:50|5639.13|5638.73|5640.63|5640.23|5640.63|5640.23|5639.13|5638.73|806
1721050680000|2024-07-15 13:38:00|5640.38|5639.98|5641.38|5640.98|5641.38|5640.98|5640.38|5639.98|1041
1721050690000|2024-07-15 13:38:10|5641.63|5641.23|5641.38|5640.98|5641.63|5641.23|5641.13|5640.73|824
1721050700000|2024-07-15 13:38:20|5641.63|5641.23|5641.88|5641.48|5641.88|5641.48|5641.38|5640.98|819
1721050710000|2024-07-15 13:38:30|5642.13|5641.73|5642.63|5642.23|5642.63|5642.23|5641.88|5641.48|858
1721050720000|2024-07-15 13:38:40|5642.38|5641.98|5642.38|5641.98|5642.38|5641.98|5642.25|5641.85|541
1721050730000|2024-07-15 13:38:50|5642.63|5642.23|5643.38|5642.98|5643.38|5642.98|5642.38|5641.98|711
1721050740000|2024-07-15 13:39:00|5643.13|5642.73|5644.13|5643.73|5644.38|5643.98|5642.88|5642.48|1637
1721050750000|2024-07-15 13:39:10|5643.88|5643.48|5644.13|5643.73|5644.38|5643.98|5643.38|5642.98|1020
1721050760000|2024-07-15 13:39:20|5643.88|5643.48|5644.13|5643.73|5644.13|5643.73|5643.38|5642.98|823
1721050770000|2024-07-15 13:39:30|5643.88|5643.48|5644.13|5643.73|5644.38|5643.98|5643.88|5643.48|699
1721050780000|2024-07-15 13:39:40|5643.88|5643.48|5645.38|5644.98|5645.38|5644.98|5643.88|5643.48|1429
1721050790000|2024-07-15 13:39:50|5645.63|5645.23|5645.88|5645.48|5645.88|5645.48|5645.13|5644.73|909
1721050800000|2024-07-15 13:40:00|5645.63|5645.23|5645.63|5645.23|5646.38|5645.98|5645.63|5645.23|1633
1721050810000|2024-07-15 13:40:10|5645.38|5644.98|5645.38|5644.98|5645.88|5645.48|5645.38|5644.98|606
1721050820000|2024-07-15 13:40:20|5645.13|5644.73|5645.38|5644.98|5645.63|5645.23|5645.13|5644.73|755
1721050830000|2024-07-15 13:40:30|5645.63|5645.23|5645.13|5644.73|5645.63|5645.23|5645.13|5644.73|870
1721050840000|2024-07-15 13:40:40|5644.88|5644.48|5644.88|5644.48|5644.88|5644.48|5644.38|5643.98|898
1721050850000|2024-07-15 13:40:50|5644.63|5644.23|5645.13|5644.73|5645.38|5644.98|5644.63|5644.23|380
1721050860000|2024-07-15 13:41:00|5645.38|5644.98|5645.13|5644.73|5645.38|5644.98|5644.63|5644.23|668
1721050870000|2024-07-15 13:41:10|5645.38|5644.98|5646.13|5645.73|5646.38|5645.98|5645.38|5644.98|909
1721050880000|2024-07-15 13:41:20|5646.38|5645.98|5646.88|5646.48|5646.88|5646.48|5646.38|5645.98|1130
1721050890000|2024-07-15 13:41:30|5646.63|5646.23|5646.38|5645.98|5646.88|5646.48|5646.13|5645.73|1383
1721050900000|2024-07-15 13:41:40|5646.13|5645.73|5646.38|5645.98|5646.88|5646.48|5646.13|5645.73|1095
1721050910000|2024-07-15 13:41:50|5646.5|5646.1|5646.38|5645.98|5646.63|5646.23|5646.13|5645.73|696
1721050920000|2024-07-15 13:42:00|5646.13|5645.73|5645.63|5645.23|5646.13|5645.73|5645.63|5645.23|1001
1721050930000|2024-07-15 13:42:10|5645.38|5644.98|5645.88|5645.48|5645.88|5645.48|5645.13|5644.73|739
1721050940000|2024-07-15 13:42:20|5645.63|5645.23|5645.63|5645.23|5645.88|5645.48|5645.38|5644.98|424
1721050950000|2024-07-15 13:42:30|5645.88|5645.48|5645.13|5644.73|5645.88|5645.48|5645.13|5644.73|830
1721050960000|2024-07-15 13:42:40|5645.38|5644.98|5645.63|5645.23|5645.63|5645.23|5645.13|5644.73|470
1721050970000|2024-07-15 13:42:50|5645.88|5645.48|5645.38|5644.98|5645.88|5645.48|5645.38|5644.98|325
1721050980000|2024-07-15 13:43:00|5644.88|5644.48|5644.13|5643.73|5644.88|5644.48|5644.13|5643.73|1712
1721050990000|2024-07-15 13:43:10|5643.88|5643.48|5642.63|5642.23|5643.88|5643.48|5642.63|5642.23|1628
1721051000000|2024-07-15 13:43:20|5642.88|5642.48|5642.63|5642.23|5642.88|5642.48|5642.38|5641.98|838
1721051010000|2024-07-15 13:43:30|5642.38|5641.98|5640.88|5640.48|5642.38|5641.98|5640.63|5640.23|1636
1721051020000|2024-07-15 13:43:40|5641.13|5640.73|5639.88|5639.48|5641.38|5640.98|5639.88|5639.48|1100
1721051030000|2024-07-15 13:43:50|5639.63|5639.23|5638.38|5637.98|5639.63|5639.23|5637.88|5637.48|2158
1721051040000|2024-07-15 13:44:00|5638.63|5638.23|5638.38|5637.98|5639.38|5638.98|5638.13|5637.73|1743
1721051050000|2024-07-15 13:44:10|5638.13|5637.73|5638.88|5638.48|5638.88|5638.48|5637.88|5637.48|1229
1721051060000|2024-07-15 13:44:20|5639.13|5638.73|5638.88|5638.48|5639.13|5638.73|5638.63|5638.23|815
1721051070000|2024-07-15 13:44:30|5638.63|5638.23|5638.63|5638.23|5638.88|5638.48|5638.38|5637.98|888
1721051080000|2024-07-15 13:44:40|5638.88|5638.48|5637.13|5636.73|5638.88|5638.48|5637.13|5636.73|1461
1721051090000|2024-07-15 13:44:50|5637.38|5636.98|5637.38|5636.98|5638.13|5637.73|5637.13|5636.73|1235
1721051100000|2024-07-15 13:45:00|5637.63|5637.23|5637.88|5637.48|5638.13|5637.73|5637.13|5636.73|1763
1721051110000|2024-07-15 13:45:10|5638.13|5637.73|5635.88|5635.48|5638.13|5637.73|5635.63|5635.23|1667
1721051120000|2024-07-15 13:45:20|5635.63|5635.23|5636.13|5635.73|5636.88|5636.48|5635.13|5634.73|2260
1721051130000|2024-07-15 13:45:30|5635.88|5635.48|5634.88|5634.48|5635.88|5635.48|5634.63|5634.23|1759
1721051140000|2024-07-15 13:45:40|5634.63|5634.23|5634.88|5634.48|5635.13|5634.73|5634.38|5633.98|1012
1721051150000|2024-07-15 13:45:50|5634.63|5634.23|5635.38|5634.98|5635.88|5635.48|5634.63|5634.23|1139
1721051160000|2024-07-15 13:46:00|5635.63|5635.23|5636.13|5635.73|5636.63|5636.23|5635.38|5634.98|1530
1721051170000|2024-07-15 13:46:10|5636.38|5635.98|5636.13|5635.73|5636.38|5635.98|5635.88|5635.48|996
1721051180000|2024-07-15 13:46:20|5636.38|5635.98|5636.13|5635.73|5636.38|5635.98|5635.88|5635.48|898
1721051190000|2024-07-15 13:46:30|5635.88|5635.48|5634.63|5634.23|5635.88|5635.48|5634.38|5633.98|1472
1721051200000|2024-07-15 13:46:40|5634.38|5633.98|5632.88|5632.48|5634.38|5633.98|5632.63|5632.23|2037
1721051210000|2024-07-15 13:46:50|5633.38|5632.98|5633.63|5633.23|5633.63|5633.23|5632.88|5632.48|1297
1721051220000|2024-07-15 13:47:00|5633.88|5633.48|5633.38|5632.98|5634.13|5633.73|5633.38|5632.98|920
1721051230000|2024-07-15 13:47:10|5633.63|5633.23|5632.88|5632.48|5633.63|5633.23|5632.38|5631.98|1491
1721051240000|2024-07-15 13:47:20|5633.13|5632.73|5634.13|5633.73|5634.13|5633.73|5633.13|5632.73|1401
1721051250000|2024-07-15 13:47:30|5634.38|5633.98|5634.63|5634.23|5634.63|5634.23|5634.13|5633.73|1253
1721051260000|2024-07-15 13:47:40|5634.88|5634.48|5635.13|5634.73|5635.25|5634.85|5634.63|5634.23|1046
1721051270000|2024-07-15 13:47:50|5635.38|5634.98|5635.88|5635.48|5635.88|5635.48|5634.88|5634.48|863
1721051280000|2024-07-15 13:48:00|5636.13|5635.73|5636.88|5636.48|5636.88|5636.48|5635.88|5635.48|1915
1721051290000|2024-07-15 13:48:10|5637.13|5636.73|5636.13|5635.73|5637.13|5636.73|5635.88|5635.48|1044
1721051300000|2024-07-15 13:48:20|5636.63|5636.23|5637.5|5637.1|5637.63|5637.23|5636.38|5635.98|887
1721051310000|2024-07-15 13:48:30|5637.38|5636.98|5637.88|5637.48|5637.88|5637.48|5636.88|5636.48|733
1721051320000|2024-07-15 13:48:40|5638.13|5637.73|5639.63|5639.23|5639.63|5639.23|5637.88|5637.48|1131
1721051330000|2024-07-15 13:48:50|5639.38|5638.98|5639.13|5638.73|5640.38|5639.98|5639.13|5638.73|2120
1721051340000|2024-07-15 13:49:00|5639.38|5638.98|5640.13|5639.73|5640.38|5639.98|5639.38|5638.98|1362
1721051350000|2024-07-15 13:49:10|5640|5639.6|5640.38|5639.98|5640.38|5639.98|5640|5639.6|721
1721051360000|2024-07-15 13:49:20|5640.63|5640.23|5640.63|5640.23|5641.13|5640.73|5640.38|5639.98|662
1721051370000|2024-07-15 13:49:30|5640.38|5639.98|5638.88|5638.48|5640.63|5640.23|5638.88|5638.48|1227
1721051380000|2024-07-15 13:49:40|5639.13|5638.73|5638.63|5638.23|5639.63|5639.23|5638.63|5638.23|645
1721051390000|2024-07-15 13:49:50|5638.88|5638.48|5637.88|5637.48|5638.88|5638.48|5637.38|5636.98|1192
1721051400000|2024-07-15 13:50:00|5638.13|5637.73|5638.38|5637.98|5638.38|5637.98|5636.88|5636.48|1082
1721051410000|2024-07-15 13:50:10|5638.13|5637.73|5636.38|5635.98|5638.13|5637.73|5636.38|5635.98|1143
1721051420000|2024-07-15 13:50:20|5636.63|5636.23|5635.88|5635.48|5636.63|5636.23|5635.63|5635.23|1202
1721051430000|2024-07-15 13:50:30|5635.63|5635.23|5634.63|5634.23|5636.13|5635.73|5634.38|5633.98|1378
1721051440000|2024-07-15 13:50:40|5634.38|5633.98|5634.88|5634.48|5635.13|5634.73|5634.13|5633.73|1174
1721051450000|2024-07-15 13:50:50|5634.63|5634.23|5634.63|5634.23|5634.88|5634.48|5634.38|5633.98|738
1721051460000|2024-07-15 13:51:00|5634.13|5633.73|5634.13|5633.73|5635.13|5634.73|5633.38|5632.98|1681
1721051470000|2024-07-15 13:51:10|5634.25|5633.85|5633.88|5633.48|5634.25|5633.85|5632.88|5632.48|1271
1721051480000|2024-07-15 13:51:20|5634.13|5633.73|5633.63|5633.23|5634.38|5633.98|5633.38|5632.98|1016
1721051490000|2024-07-15 13:51:30|5633.88|5633.48|5634.13|5633.73|5634.88|5634.48|5633.88|5633.48|1192
1721051500000|2024-07-15 13:51:40|5633.88|5633.48|5634.88|5634.48|5635.13|5634.73|5633.88|5633.48|864
1721051510000|2024-07-15 13:51:50|5635.13|5634.73|5634.63|5634.23|5635.13|5634.73|5634.63|5634.23|522
1721051520000|2024-07-15 13:52:00|5634.38|5633.98|5634.63|5634.23|5635.13|5634.73|5634.38|5633.98|1013
1721051530000|2024-07-15 13:52:10|5634.38|5633.98|5634.13|5633.73|5634.38|5633.98|5633.63|5633.23|591
1721051540000|2024-07-15 13:52:20|5634.38|5633.98|5636.13|5635.73|5636.13|5635.73|5634.38|5633.98|1084
1721051550000|2024-07-15 13:52:30|5635.88|5635.48|5636.38|5635.98|5636.63|5636.23|5635.38|5634.98|1417
1721051560000|2024-07-15 13:52:40|5636.63|5636.23|5636.63|5636.23|5636.63|5636.23|5636.38|5635.98|694
1721051570000|2024-07-15 13:52:50|5636.88|5636.48|5637.38|5636.98|5637.63|5637.23|5636.88|5636.48|1117
1721051580000|2024-07-15 13:53:00|5637.25|5636.85|5638.63|5638.23|5638.63|5638.23|5637.13|5636.73|1383
1721051590000|2024-07-15 13:53:10|5638.38|5637.98|5639.13|5638.73|5639.13|5638.73|5638.38|5637.98|721
1721051600000|2024-07-15 13:53:20|5639.38|5638.98|5640.38|5639.98|5640.38|5639.98|5639.38|5638.98|1210
1721051610000|2024-07-15 13:53:30|5640.13|5639.73|5639.63|5639.23|5640.13|5639.73|5638.88|5638.48|1106
1721051620000|2024-07-15 13:53:40|5639.88|5639.48|5640.5|5640.1|5640.63|5640.23|5639.63|5639.23|687
1721051630000|2024-07-15 13:53:50|5640.63|5640.23|5640.13|5639.73|5640.63|5640.23|5639.63|5639.23|633
1721051640000|2024-07-15 13:54:00|5640.38|5639.98|5639.88|5639.48|5640.38|5639.98|5639.38|5638.98|1251
1721051650000|2024-07-15 13:54:10|5639.63|5639.23|5638.88|5638.48|5639.63|5639.23|5638.38|5637.98|761
1721051660000|2024-07-15 13:54:20|5639.13|5638.73|5637.88|5637.48|5639.13|5638.73|5637.63|5637.23|905
1721051670000|2024-07-15 13:54:30|5638.13|5637.73|5637.63|5637.23|5638.38|5637.98|5637.38|5636.98|656
1721051680000|2024-07-15 13:54:40|5637.88|5637.48|5638.88|5638.48|5638.88|5638.48|5637.88|5637.48|703
1721051690000|2024-07-15 13:54:50|5639.13|5638.73|5638.88|5638.48|5639.38|5638.98|5638.88|5638.48|600
1721051700000|2024-07-15 13:55:00|5638.38|5637.98|5637.88|5637.48|5638.63|5638.23|5637.38|5636.98|974
1721051710000|2024-07-15 13:55:10|5638.13|5637.73|5638.88|5638.48|5639.13|5638.73|5637.63|5637.23|988
1721051720000|2024-07-15 13:55:20|5638.63|5638.23|5638.63|5638.23|5638.88|5638.48|5638.13|5637.73|611
1721051730000|2024-07-15 13:55:30|5638.88|5638.48|5637.88|5637.48|5639.13|5638.73|5637.88|5637.48|1305
1721051740000|2024-07-15 13:55:40|5638.13|5637.73|5638.63|5638.23|5638.63|5638.23|5637.88|5637.48|609
1721051750000|2024-07-15 13:55:50|5638.38|5637.98|5637.88|5637.48|5638.63|5638.23|5637.88|5637.48|909
1721051760000|2024-07-15 13:56:00|5638|5637.6|5637.63|5637.23|5638.63|5638.23|5637.13|5636.73|1664
1721051770000|2024-07-15 13:56:10|5637.38|5636.98|5638.38|5637.98|5638.38|5637.98|5637.38|5636.98|909
1721051780000|2024-07-15 13:56:20|5638.13|5637.73|5638.13|5637.73|5638.38|5637.98|5637.88|5637.48|772
1721051790000|2024-07-15 13:56:30|5637.88|5637.48|5638.38|5637.98|5638.63|5638.23|5637.63|5637.23|485
1721051800000|2024-07-15 13:56:40|5638.63|5638.23|5638.13|5637.73|5638.63|5638.23|5637.88|5637.48|391
1721051810000|2024-07-15 13:56:50|5637.88|5637.48|5638.38|5637.98|5638.38|5637.98|5637.63|5637.23|437
1721051820000|2024-07-15 13:57:00|5637.88|5637.48|5638.13|5637.73|5638.13|5637.73|5637.38|5636.98|760
1721051830000|2024-07-15 13:57:10|5637.88|5637.48|5637.88|5637.48|5638.13|5637.73|5637.63|5637.23|349
1721051840000|2024-07-15 13:57:20|5637.63|5637.23|5636.63|5636.23|5637.88|5637.48|5636.5|5636.1|817
1721051850000|2024-07-15 13:57:30|5636.38|5635.98|5636.63|5636.23|5636.88|5636.48|5636.13|5635.73|508
1721051860000|2024-07-15 13:57:40|5636.88|5636.48|5636.63|5636.23|5636.88|5636.48|5636.38|5635.98|407
1721051870000|2024-07-15 13:57:50|5636.88|5636.48|5636.88|5636.48|5637.13|5636.73|5636.38|5635.98|581
1721051880000|2024-07-15 13:58:00|5636.63|5636.23|5636.38|5635.98|5636.63|5636.23|5636.13|5635.73|562
1721051890000|2024-07-15 13:58:10|5636.13|5635.73|5634.88|5634.48|5636.63|5636.23|5634.88|5634.48|958
1721051900000|2024-07-15 13:58:20|5635.13|5634.73|5635.38|5634.98|5635.75|5635.35|5634.88|5634.48|612
1721051910000|2024-07-15 13:58:30|5635.63|5635.23|5636.13|5635.73|5636.13|5635.73|5635.38|5634.98|416
1721051920000|2024-07-15 13:58:40|5636.38|5635.98|5636.38|5635.98|5636.38|5635.98|5635.88|5635.48|301
1721051930000|2024-07-15 13:58:50|5636.63|5636.23|5636.13|5635.73|5636.75|5636.35|5636.13|5635.73|660
1721051940000|2024-07-15 13:59:00|5636.38|5635.98|5636.63|5636.23|5636.63|5636.23|5635.88|5635.48|574
1721051950000|2024-07-15 13:59:10|5636.88|5636.48|5637.88|5637.48|5637.88|5637.48|5636.38|5635.98|1021
1721051960000|2024-07-15 13:59:20|5638.13|5637.73|5637.38|5636.98|5638.38|5637.98|5637.13|5636.73|889
1721051970000|2024-07-15 13:59:30|5637.13|5636.73|5637.13|5636.73|5637.38|5636.98|5637.13|5636.73|383
1721051980000|2024-07-15 13:59:40|5636.88|5636.48|5637.63|5637.23|5638.13|5637.73|5636.88|5636.48|655
1721051990000|2024-07-15 13:59:50|5637.38|5636.98|5637.88|5637.48|5637.88|5637.48|5637.13|5636.73|837
1721052000000|2024-07-15 14:00:00|5638.13|5637.73|5638.38|5637.98|5638.38|5637.98|5637.63|5637.23|1243
1721052010000|2024-07-15 14:00:10|5638.13|5637.73|5637.88|5637.48|5639.38|5638.98|5637.88|5637.48|1134
1721052020000|2024-07-15 14:00:20|5638.13|5637.73|5639.38|5638.98|5639.63|5639.23|5637.63|5637.23|943
1721052030000|2024-07-15 14:00:30|5639.13|5638.73|5640.13|5639.73|5640.13|5639.73|5639.13|5638.73|933
1721052040000|2024-07-15 14:00:40|5639.88|5639.48|5640.13|5639.73|5640.38|5639.98|5639.88|5639.48|591
1721052050000|2024-07-15 14:00:50|5640|5639.6|5639.63|5639.23|5640|5639.6|5639.38|5638.98|743
1721052060000|2024-07-15 14:01:00|5639.88|5639.48|5640.63|5640.23|5640.88|5640.48|5639.88|5639.48|1092
1721052070000|2024-07-15 14:01:10|5640.88|5640.48|5640.13|5639.73|5641.13|5640.73|5640.13|5639.73|1010
1721052080000|2024-07-15 14:01:20|5639.63|5639.23|5639.38|5638.98|5639.63|5639.23|5638.63|5638.23|1135
1721052090000|2024-07-15 14:01:30|5639.63|5639.23|5639.13|5638.73|5640.63|5640.23|5639.13|5638.73|543
1721052100000|2024-07-15 14:01:40|5638.88|5638.48|5639.38|5638.98|5639.63|5639.23|5638.88|5638.48|809
1721052110000|2024-07-15 14:01:50|5639.13|5638.73|5639.88|5639.48|5639.88|5639.48|5639.13|5638.73|364
1721052120000|2024-07-15 14:02:00|5640.13|5639.73|5640.38|5639.98|5640.38|5639.98|5639.88|5639.48|740
1721052130000|2024-07-15 14:02:10|5640.63|5640.23|5640.38|5639.98|5641.38|5640.98|5640.38|5639.98|1073
1721052140000|2024-07-15 14:02:20|5640.25|5639.85|5639.63|5639.23|5640.38|5639.98|5639.63|5639.23|1100
1721052150000|2024-07-15 14:02:30|5639.38|5638.98|5640.13|5639.73|5640.13|5639.73|5639.38|5638.98|387
1721052160000|2024-07-15 14:02:40|5640.38|5639.98|5640.88|5640.48|5641.38|5640.98|5640.38|5639.98|578
1721052170000|2024-07-15 14:02:50|5640.63|5640.23|5640.63|5640.23|5640.88|5640.48|5640.38|5639.98|353
1721052180000|2024-07-15 14:03:00|5640.38|5639.98|5640.63|5640.23|5640.88|5640.48|5639.88|5639.48|636
1721052190000|2024-07-15 14:03:10|5640.38|5639.98|5641.38|5640.98|5641.38|5640.98|5640.13|5639.73|486
1721052200000|2024-07-15 14:03:20|5641.63|5641.23|5641.13|5640.73|5641.88|5641.48|5640.63|5640.23|1126
1721052210000|2024-07-15 14:03:30|5641.38|5640.98|5641.63|5641.23|5641.63|5641.23|5641.38|5640.98|472
1721052220000|2024-07-15 14:03:40|5641.38|5640.98|5641.63|5641.23|5641.63|5641.23|5641.38|5640.98|580
1721052230000|2024-07-15 14:03:50|5641.5|5641.1|5642.13|5641.73|5642.38|5641.98|5641.5|5641.1|791
1721052240000|2024-07-15 14:04:00|5641.88|5641.48|5641.88|5641.48|5642.13|5641.73|5641.63|5641.23|646
1721052250000|2024-07-15 14:04:10|5641.63|5641.23|5642.38|5641.98|5642.88|5642.48|5641.63|5641.23|878
1721052260000|2024-07-15 14:04:20|5642.13|5641.73|5642.13|5641.73|5642.13|5641.73|5641.63|5641.23|650
1721052270000|2024-07-15 14:04:30|5641.88|5641.48|5642.13|5641.73|5642.38|5641.98|5641.88|5641.48|417
1721052280000|2024-07-15 14:04:40|5642.38|5641.98|5643.13|5642.73|5643.13|5642.73|5642.13|5641.73|566
1721052290000|2024-07-15 14:04:50|5642.88|5642.48|5643.38|5642.98|5643.63|5643.23|5642.88|5642.48|813
1721052300000|2024-07-15 14:05:00|5643.63|5643.23|5643.63|5643.23|5643.88|5643.48|5643.38|5642.98|1144
1721052310000|2024-07-15 14:05:10|5643.75|5643.35|5641.88|5641.48|5643.88|5643.48|5641.63|5641.23|1093
1721052320000|2024-07-15 14:05:20|5641.63|5641.23|5641.63|5641.23|5641.88|5641.48|5641.38|5640.98|795
1721052330000|2024-07-15 14:05:30|5641.88|5641.48|5641.63|5641.23|5642.38|5641.98|5641.13|5640.73|905
1721052340000|2024-07-15 14:05:40|5641.88|5641.48|5642.63|5642.23|5642.63|5642.23|5641.63|5641.23|582
1721052350000|2024-07-15 14:05:50|5642.88|5642.48|5642.63|5642.23|5642.88|5642.48|5642.38|5641.98|363
1721052360000|2024-07-15 14:06:00|5642.88|5642.48|5643.38|5642.98|5643.38|5642.98|5642.88|5642.48|416
1721052370000|2024-07-15 14:06:10|5642.88|5642.48|5641.63|5641.23|5642.88|5642.48|5641.63|5641.23|818
1721052380000|2024-07-15 14:06:20|5641.88|5641.48|5642.13|5641.73|5642.13|5641.73|5641.88|5641.48|359
1721052390000|2024-07-15 14:06:30|5641.88|5641.48|5641.88|5641.48|5642.38|5641.98|5641.63|5641.23|489
1721052400000|2024-07-15 14:06:40|5641.63|5641.23|5642.63|5642.23|5642.63|5642.23|5641.63|5641.23|455
1721052410000|2024-07-15 14:06:50|5642.88|5642.48|5642.88|5642.48|5643.13|5642.73|5642.63|5642.23|424
1721052420000|2024-07-15 14:07:00|5643.13|5642.73|5642.38|5641.98|5643.13|5642.73|5642.38|5641.98|632
1721052430000|2024-07-15 14:07:10|5642.63|5642.23|5642.38|5641.98|5642.88|5642.48|5642.38|5641.98|613
1721052440000|2024-07-15 14:07:20|5642.13|5641.73|5642.38|5641.98|5642.38|5641.98|5641.63|5641.23|593
1721052450000|2024-07-15 14:07:30|5642.5|5642.1|5642.63|5642.23|5642.63|5642.23|5642.13|5641.73|462
1721052460000|2024-07-15 14:07:40|5642.5|5642.1|5642.63|5642.23|5642.88|5642.48|5642.38|5641.98|693
1721052470000|2024-07-15 14:07:50|5642.88|5642.48|5642.88|5642.48|5642.88|5642.48|5642.38|5641.98|298
1721052480000|2024-07-15 14:08:00|5642.63|5642.23|5642.88|5642.48|5643.38|5642.98|5642.63|5642.23|597
1721052490000|2024-07-15 14:08:10|5642.63|5642.23|5642.75|5642.35|5643.38|5642.98|5642.63|5642.23|363
1721052500000|2024-07-15 14:08:20|5642.63|5642.23|5642.88|5642.48|5642.88|5642.48|5642.63|5642.23|335
1721052510000|2024-07-15 14:08:30|5643.13|5642.73|5643.38|5642.98|5643.63|5643.23|5642.88|5642.48|415
1721052520000|2024-07-15 14:08:40|5643.63|5643.23|5643.88|5643.48|5643.88|5643.48|5643.63|5643.23|590
1721052530000|2024-07-15 14:08:50|5644.13|5643.73|5644.63|5644.23|5644.63|5644.23|5644.13|5643.73|884
1721052540000|2024-07-15 14:09:00|5644.38|5643.98|5644.38|5643.98|5644.38|5643.98|5643.88|5643.48|667
1721052550000|2024-07-15 14:09:10|5644.13|5643.73|5645.13|5644.73|5645.13|5644.73|5644.13|5643.73|708
1721052560000|2024-07-15 14:09:20|5645.25|5644.85|5645.75|5645.35|5646.13|5645.73|5645.25|5644.85|1123
1721052570000|2024-07-15 14:09:30|5645.63|5645.23|5645.13|5644.73|5645.88|5645.48|5644.63|5644.23|1133
1721052580000|2024-07-15 14:09:40|5644.88|5644.48|5645.13|5644.73|5645.13|5644.73|5644.88|5644.48|454
1721052590000|2024-07-15 14:09:50|5645.38|5644.98|5644.88|5644.48|5645.38|5644.98|5644.88|5644.48|294
1721052600000|2024-07-15 14:10:00|5645.13|5644.73|5644.38|5643.98|5645.38|5644.98|5644.13|5643.73|818
1721052610000|2024-07-15 14:10:10|5643.88|5643.48|5643.63|5643.23|5644.13|5643.73|5643.38|5642.98|1112
1721052620000|2024-07-15 14:10:20|5643.88|5643.48|5643.88|5643.48|5644.38|5643.98|5643.88|5643.48|603
1721052630000|2024-07-15 14:10:30|5643.63|5643.23|5644.63|5644.23|5644.63|5644.23|5643.63|5643.23|480
1721052640000|2024-07-15 14:10:40|5644.38|5643.98|5644.38|5643.98|5644.38|5643.98|5644.13|5643.73|608
1721052650000|2024-07-15 14:10:50|5644.13|5643.73|5645.13|5644.73|5645.13|5644.73|5644.13|5643.73|424
1721052660000|2024-07-15 14:11:00|5644.88|5644.48|5645.63|5645.23|5645.63|5645.23|5644.88|5644.48|752
1721052670000|2024-07-15 14:11:10|5645.5|5645.1|5645.38|5644.98|5645.63|5645.23|5645.13|5644.73|752
1721052680000|2024-07-15 14:11:20|5645.13|5644.73|5645.38|5644.98|5645.38|5644.98|5645.13|5644.73|359
1721052690000|2024-07-15 14:11:30|5645.25|5644.85|5645.13|5644.73|5645.25|5644.85|5644.88|5644.48|353
1721052700000|2024-07-15 14:11:40|5645|5644.6|5644.88|5644.48|5645.13|5644.73|5644.88|5644.48|225
1721052710000|2024-07-15 14:11:50|5644.38|5643.98|5644.38|5643.98|5644.63|5644.23|5644.13|5643.73|500
1721052720000|2024-07-15 14:12:00|5644.63|5644.23|5644.75|5644.35|5644.88|5644.48|5644.38|5643.98|600
1721052730000|2024-07-15 14:12:10|5644.63|5644.23|5644.63|5644.23|5644.88|5644.48|5644.13|5643.73|392
1721052740000|2024-07-15 14:12:20|5644.38|5643.98|5644.38|5643.98|5644.63|5644.23|5644.38|5643.98|217
1721052750000|2024-07-15 14:12:30|5644.63|5644.23|5644.13|5643.73|5644.88|5644.48|5644.13|5643.73|642
1721052760000|2024-07-15 14:12:40|5643.88|5643.48|5643.63|5643.23|5644.13|5643.73|5643.63|5643.23|828
1721052770000|2024-07-15 14:12:50|5643.88|5643.48|5643.13|5642.73|5643.88|5643.48|5642.5|5642.1|1034
1721052780000|2024-07-15 14:13:00|5643.38|5642.98|5643.13|5642.73|5643.38|5642.98|5642.88|5642.48|540
1721052790000|2024-07-15 14:13:10|5643.38|5642.98|5643.38|5642.98|5643.63|5643.23|5643.13|5642.73|503
1721052800000|2024-07-15 14:13:20|5643.63|5643.23|5644.13|5643.73|5644.38|5643.98|5643.63|5643.23|912
1721052810000|2024-07-15 14:13:30|5643.88|5643.48|5643.88|5643.48|5644.13|5643.73|5643.88|5643.48|207
1721052820000|2024-07-15 14:13:40|5644.13|5643.73|5643.13|5642.73|5644.13|5643.73|5643|5642.6|359
1721052830000|2024-07-15 14:13:50|5643|5642.6|5642.38|5641.98|5643|5642.6|5642.38|5641.98|472
1721052840000|2024-07-15 14:14:00|5642.63|5642.23|5641.88|5641.48|5642.63|5642.23|5641.63|5641.23|847
1721052850000|2024-07-15 14:14:10|5641.63|5641.23|5641.5|5641.1|5641.63|5641.23|5641.13|5640.73|862
1721052860000|2024-07-15 14:14:20|5641.38|5640.98|5641.88|5641.48|5641.88|5641.48|5641.38|5640.98|622
1721052870000|2024-07-15 14:14:30|5642.13|5641.73|5642.63|5642.23|5642.88|5642.48|5642.13|5641.73|855
1721052880000|2024-07-15 14:14:40|5642.38|5641.98|5642.63|5642.23|5642.88|5642.48|5642.38|5641.98|436
1721052890000|2024-07-15 14:14:50|5642.88|5642.48|5643.13|5642.73|5643.38|5642.98|5642.63|5642.23|716
1721052900000|2024-07-15 14:15:00|5643.38|5642.98|5643.13|5642.73|5643.38|5642.98|5642.63|5642.23|847
1721052910000|2024-07-15 14:15:10|5642.88|5642.48|5642.63|5642.23|5643.38|5642.98|5642.5|5642.1|723
1721052920000|2024-07-15 14:15:20|5642.88|5642.48|5643.63|5643.23|5643.63|5643.23|5642.88|5642.48|618
1721052930000|2024-07-15 14:15:30|5643.75|5643.35|5643.88|5643.48|5644.13|5643.73|5643.75|5643.35|818
1721052940000|2024-07-15 14:15:40|5644.13|5643.73|5644.13|5643.73|5644.13|5643.73|5643.63|5643.23|480
1721052950000|2024-07-15 14:15:50|5643.88|5643.48|5643.63|5643.23|5643.88|5643.48|5643.13|5642.73|928
1721052960000|2024-07-15 14:16:00|5643.88|5643.48|5643.88|5643.48|5644.13|5643.73|5643.63|5643.23|516
1721052970000|2024-07-15 14:16:10|5644.13|5643.73|5644.88|5644.48|5644.88|5644.48|5643.88|5643.48|635
1721052980000|2024-07-15 14:16:20|5645.13|5644.73|5644.88|5644.48|5645.38|5644.98|5644.88|5644.48|636
1721052990000|2024-07-15 14:16:30|5644.63|5644.23|5643.88|5643.48|5644.63|5644.23|5643.88|5643.48|543
1721053000000|2024-07-15 14:16:40|5643.75|5643.35|5643.88|5643.48|5643.88|5643.48|5643.63|5643.23|499
1721053010000|2024-07-15 14:16:50|5644.13|5643.73|5643.88|5643.48|5644.13|5643.73|5643.88|5643.48|293
1721053020000|2024-07-15 14:17:00|5644.13|5643.73|5644.38|5643.98|5644.63|5644.23|5644.13|5643.73|756
1721053030000|2024-07-15 14:17:10|5644.5|5644.1|5644.88|5644.48|5645.13|5644.73|5644.38|5643.98|661
1721053040000|2024-07-15 14:17:20|5644.63|5644.23|5643.88|5643.48|5644.88|5644.48|5643.63|5643.23|561
1721053050000|2024-07-15 14:17:30|5643.63|5643.23|5643.63|5643.23|5643.63|5643.23|5643.13|5642.73|506
1721053060000|2024-07-15 14:17:40|5643.88|5643.48|5644.13|5643.73|5644.38|5643.98|5643.88|5643.48|341
1721053070000|2024-07-15 14:17:50|5644.38|5643.98|5644.38|5643.98|5644.38|5643.98|5644.13|5643.73|182
1721053080000|2024-07-15 14:18:00|5644.13|5643.73|5644.13|5643.73|5644.63|5644.23|5643.88|5643.48|493
1721053090000|2024-07-15 14:18:10|5644.38|5643.98|5644.13|5643.73|5644.38|5643.98|5644.13|5643.73|325
1721053100000|2024-07-15 14:18:20|5644.25|5643.85|5644.13|5643.73|5644.38|5643.98|5643.88|5643.48|376
1721053110000|2024-07-15 14:18:30|5643.88|5643.48|5643.38|5642.98|5643.88|5643.48|5643.13|5642.73|694
1721053120000|2024-07-15 14:18:40|5643.5|5643.1|5643.88|5643.48|5644.38|5643.98|5643.38|5642.98|468
1721053130000|2024-07-15 14:18:50|5643.63|5643.23|5643.38|5642.98|5643.88|5643.48|5643.38|5642.98|304
1721053140000|2024-07-15 14:19:00|5643.13|5642.73|5642.63|5642.23|5643.13|5642.73|5642.63|5642.23|474
1721053150000|2024-07-15 14:19:10|5642.88|5642.48|5643.63|5643.23|5643.63|5643.23|5642.38|5641.98|435
1721053160000|2024-07-15 14:19:20|5643.75|5643.35|5643.88|5643.48|5644.13|5643.73|5643.63|5643.23|508
1721053170000|2024-07-15 14:19:30|5644.13|5643.73|5644.52|5644.12|5644.52|5644.12|5643.88|5643.48|308
1721053180000|2024-07-15 14:19:40|5644.27|5643.87|5644.43|5644.03|5644.55|5644.15|5644.27|5643.87|318
1721053190000|2024-07-15 14:19:50|5644.53|5644.13|5644.61|5644.21|5644.86|5644.46|5644.53|5644.13|211
1721053200000|2024-07-15 14:20:00|5644.11|5643.71|5644.48|5644.08|5644.61|5644.21|5644.11|5643.71|251
1721053210000|2024-07-15 14:20:10|5644.61|5644.21|5644.86|5644.46|5645.36|5644.96|5644.36|5643.96|757
1721053220000|2024-07-15 14:20:20|5644.61|5644.21|5644.11|5643.71|5644.61|5644.21|5643.86|5643.46|488
1721053230000|2024-07-15 14:20:30|5644.36|5643.96|5644.86|5644.46|5645.11|5644.71|5644.36|5643.96|304
1721053240000|2024-07-15 14:20:40|5644.61|5644.21|5645.11|5644.71|5645.11|5644.71|5644.61|5644.21|274
1721053250000|2024-07-15 14:20:50|5644.86|5644.46|5644.86|5644.46|5645.11|5644.71|5644.61|5644.21|418
1721053260000|2024-07-15 14:21:00|5644.73|5644.33|5644.61|5644.21|5644.86|5644.46|5644.61|5644.21|553
1721053270000|2024-07-15 14:21:10|5644.73|5644.33|5645.36|5644.96|5645.61|5645.21|5644.61|5644.21|439
1721053280000|2024-07-15 14:21:20|5645.11|5644.71|5644.86|5644.46|5645.11|5644.71|5644.86|5644.46|380
1721053290000|2024-07-15 14:21:30|5645.11|5644.71|5645.36|5644.96|5645.36|5644.96|5644.86|5644.46|390
1721053300000|2024-07-15 14:21:40|5645.11|5644.71|5645.36|5644.96|5645.61|5645.21|5644.86|5644.46|378
1721053310000|2024-07-15 14:21:50|5645.11|5644.71|5645.11|5644.71|5645.23|5644.83|5644.86|5644.46|227
1721053320000|2024-07-15 14:22:00|5645.23|5644.83|5645.11|5644.71|5645.36|5644.96|5645.11|5644.71|397
1721053330000|2024-07-15 14:22:10|5644.86|5644.46|5645.36|5644.96|5645.36|5644.96|5644.86|5644.46|291
1721053340000|2024-07-15 14:22:20|5645.61|5645.21|5645.61|5645.21|5645.86|5645.46|5645.61|5645.21|490
1721053350000|2024-07-15 14:22:30|5645.36|5644.96|5645.36|5644.96|5645.36|5644.96|5645.11|5644.71|277
1721053360000|2024-07-15 14:22:40|5645.11|5644.71|5645.36|5644.96|5645.36|5644.96|5645.11|5644.71|282
1721053370000|2024-07-15 14:22:50|5645.61|5645.21|5645.36|5644.96|5645.86|5645.46|5645.36|5644.96|414
1721053380000|2024-07-15 14:23:00|5645.61|5645.21|5645.11|5644.71|5645.86|5645.46|5645.11|5644.71|508
1721053390000|2024-07-15 14:23:10|5645.36|5644.96|5644.86|5644.46|5645.36|5644.96|5644.61|5644.21|360
1721053400000|2024-07-15 14:23:20|5644.98|5644.58|5644.86|5644.46|5645.11|5644.71|5644.61|5644.21|313
1721053410000|2024-07-15 14:23:30|5644.61|5644.21|5645.36|5644.96|5645.61|5645.21|5644.61|5644.21|389
1721053420000|2024-07-15 14:23:40|5645.11|5644.71|5645.36|5644.96|5645.61|5645.21|5645.11|5644.71|343
1721053430000|2024-07-15 14:23:50|5645.61|5645.21|5645.98|5645.58|5646.11|5645.71|5645.36|5644.96|405
1721053440000|2024-07-15 14:24:00|5645.86|5645.46|5645.86|5645.46|5646.11|5645.71|5645.36|5644.96|646
1721053450000|2024-07-15 14:24:10|5645.61|5645.21|5646.11|5645.71|5646.11|5645.71|5645.61|5645.21|666
1721053460000|2024-07-15 14:24:20|5646.23|5645.83|5645.86|5645.46|5646.36|5645.96|5645.86|5645.46|525
1721053470000|2024-07-15 14:24:30|5645.61|5645.21|5645.36|5644.96|5645.61|5645.21|5645.36|5644.96|402
1721053480000|2024-07-15 14:24:40|5645.61|5645.21|5645.36|5644.96|5645.61|5645.21|5645.36|5644.96|200
1721053490000|2024-07-15 14:24:50|5645.48|5645.08|5645.86|5645.46|5645.86|5645.46|5645.36|5644.96|422
1721053500000|2024-07-15 14:25:00|5646.11|5645.71|5645.36|5644.96|5646.11|5645.71|5645.36|5644.96|514
1721053510000|2024-07-15 14:25:10|5645.61|5645.21|5645.86|5645.46|5646.11|5645.71|5645.36|5644.96|254
1721053520000|2024-07-15 14:25:20|5646.11|5645.71|5645.86|5645.46|5646.11|5645.71|5645.36|5644.96|272
1721053530000|2024-07-15 14:25:30|5645.61|5645.21|5645.61|5645.21|5646.11|5645.71|5645.61|5645.21|304
1721053540000|2024-07-15 14:25:40|5645.86|5645.46|5645.61|5645.21|5645.86|5645.46|5645.61|5645.21|406
1721053550000|2024-07-15 14:25:50|5645.36|5644.96|5645.36|5644.96|5645.86|5645.46|5645.11|5644.71|536
1721053560000|2024-07-15 14:26:00|5645.11|5644.71|5645.86|5645.46|5645.86|5645.46|5645.11|5644.71|513
1721053570000|2024-07-15 14:26:10|5645.61|5645.21|5645.86|5645.46|5645.86|5645.46|5645.61|5645.21|336
1721053580000|2024-07-15 14:26:20|5645.73|5645.33|5645.36|5644.96|5645.86|5645.46|5645.11|5644.71|356
1721053590000|2024-07-15 14:26:30|5645.61|5645.21|5645.61|5645.21|5645.86|5645.46|5645.36|5644.96|316
1721053600000|2024-07-15 14:26:40|5645.86|5645.46|5645.73|5645.33|5645.86|5645.46|5645.61|5645.21|225
1721053610000|2024-07-15 14:26:50|5645.61|5645.21|5645.36|5644.96|5645.86|5645.46|5645.36|5644.96|465
1721053620000|2024-07-15 14:27:00|5644.86|5644.46|5644.86|5644.46|5644.86|5644.46|5644.61|5644.21|471
1721053630000|2024-07-15 14:27:10|5645.11|5644.71|5645.36|5644.96|5645.61|5645.21|5644.86|5644.46|665
1721053640000|2024-07-15 14:27:20|5645.61|5645.21|5645.36|5644.96|5645.61|5645.21|5645.36|5644.96|141
1721053650000|2024-07-15 14:27:30|5645.61|5645.21|5645.61|5645.21|5645.86|5645.46|5645.61|5645.21|289
1721053660000|2024-07-15 14:27:40|5645.73|5645.33|5646.11|5645.71|5646.11|5645.71|5645.73|5645.33|295
1721053670000|2024-07-15 14:27:50|5646.36|5645.96|5646.11|5645.71|5646.36|5645.96|5645.86|5645.46|355
1721053680000|2024-07-15 14:28:00|5645.86|5645.46|5645.86|5645.46|5646.11|5645.71|5645.73|5645.33|493
1721053690000|2024-07-15 14:28:10|5646.11|5645.71|5646.11|5645.71|5646.11|5645.71|5645.86|5645.46|456
1721053700000|2024-07-15 14:28:20|5645.86|5645.46|5645.86|5645.46|5646.11|5645.71|5645.86|5645.46|449
1721053710000|2024-07-15 14:28:30|5645.61|5645.21|5646.11|5645.71|5646.11|5645.71|5645.61|5645.21|180
1721053720000|2024-07-15 14:28:40|5646.36|5645.96|5646.36|5645.96|5646.36|5645.96|5646.36|5645.96|61
1721053730000|2024-07-15 14:28:50|5646.11|5645.71|5645.86|5645.46|5646.11|5645.71|5645.86|5645.46|269
1721053740000|2024-07-15 14:29:00|5645.61|5645.21|5646.11|5645.71|5646.11|5645.71|5645.61|5645.21|708
1721053750000|2024-07-15 14:29:10|5645.86|5645.46|5646.86|5646.46|5646.86|5646.46|5645.86|5645.46|924
1721053760000|2024-07-15 14:29:20|5646.61|5646.21|5646.86|5646.46|5646.86|5646.46|5646.61|5646.21|883
1721053770000|2024-07-15 14:29:30|5646.36|5645.96|5646.36|5645.96|5646.36|5645.96|5645.86|5645.46|1040
1721053780000|2024-07-15 14:29:40|5646.61|5646.21|5646.61|5646.21|5646.86|5646.46|5646.61|5646.21|291
1721053790000|2024-07-15 14:29:50|5646.48|5646.08|5646.36|5645.96|5646.61|5646.21|5646.36|5645.96|310
1721053800000|2024-07-15 14:30:00|5646.11|5645.71|5645.86|5645.46|5646.11|5645.71|5645.86|5645.46|707
1721053810000|2024-07-15 14:30:10|5645.98|5645.58|5646.61|5646.21|5647.11|5646.71|5645.98|5645.58|676
1721053820000|2024-07-15 14:30:20|5646.86|5646.46|5647.61|5647.21|5647.86|5647.46|5646.86|5646.46|1668
1721053830000|2024-07-15 14:30:30|5648.11|5647.71|5648.11|5647.71|5648.36|5647.96|5647.86|5647.46|668
1721053840000|2024-07-15 14:30:40|5648.36|5647.96|5647.61|5647.21|5648.61|5648.21|5647.48|5647.08|1159
1721053850000|2024-07-15 14:30:50|5647.86|5647.46|5648.61|5648.21|5648.61|5648.21|5647.86|5647.46|726
1721053860000|2024-07-15 14:31:00|5648.86|5648.46|5649.36|5648.96|5649.61|5649.21|5648.61|5648.21|1905
1721053870000|2024-07-15 14:31:10|5649.23|5648.83|5649.61|5649.21|5649.61|5649.21|5649.23|5648.83|862
1721053880000|2024-07-15 14:31:20|5649.86|5649.46|5649.36|5648.96|5649.86|5649.46|5649.36|5648.96|1219
1721053890000|2024-07-15 14:31:30|5649.11|5648.71|5648.86|5648.46|5649.11|5648.71|5648.86|5648.46|776
1721053900000|2024-07-15 14:31:40|5649.11|5648.71|5648.61|5648.21|5649.11|5648.71|5648.61|5648.21|333
1721053910000|2024-07-15 14:31:50|5648.86|5648.46|5649.11|5648.71|5649.11|5648.71|5648.86|5648.46|479
1721053920000|2024-07-15 14:32:00|5649.36|5648.96|5649.36|5648.96|5649.36|5648.96|5649.11|5648.71|602
1721053930000|2024-07-15 14:32:10|||||||||235
1721053940000|2024-07-15 14:32:20|5649.11|5648.71|5648.36|5647.96|5649.11|5648.71|5648.36|5647.96|579
1721053950000|2024-07-15 14:32:30|5648.48|5648.08|5648.61|5648.21|5648.61|5648.21|5648.36|5647.96|275
1721053960000|2024-07-15 14:32:40|5648.36|5647.96|5648.61|5648.21|5648.61|5648.21|5648.36|5647.96|482
1721053970000|2024-07-15 14:32:50|5648.36|5647.96|5648.36|5647.96|5648.61|5648.21|5648.36|5647.96|215
1721053980000|2024-07-15 14:33:00|5648.11|5647.71|5648.86|5648.46|5649.11|5648.71|5648.11|5647.71|513
1721053990000|2024-07-15 14:33:10|5649.11|5648.71|5649.36|5648.96|5649.36|5648.96|5648.86|5648.46|352
1721054000000|2024-07-15 14:33:20|5649.61|5649.21|5649.61|5649.21|5649.86|5649.46|5649.61|5649.21|543
1721054010000|2024-07-15 14:33:30|||||||||327
1721054020000|2024-07-15 14:33:40|5649.73|5649.33|5649.61|5649.21|5649.73|5649.33|5649.61|5649.21|140
1721054030000|2024-07-15 14:33:50|5649.86|5649.46|5649.86|5649.46|5649.86|5649.46|5649.61|5649.21|403
1721054040000|2024-07-15 14:34:00|5649.61|5649.21|5650.36|5649.96|5650.36|5649.96|5649.61|5649.21|884
1721054050000|2024-07-15 14:34:10|5650.11|5649.71|5650.61|5650.21|5650.61|5650.21|5650.11|5649.71|657
1721054060000|2024-07-15 14:34:20|5650.86|5650.46|5650.11|5649.71|5650.86|5650.46|5650.11|5649.71|715
1721054070000|2024-07-15 14:34:30|5649.86|5649.46|5650.11|5649.71|5650.11|5649.71|5649.86|5649.46|401
1721054080000|2024-07-15 14:34:40|5649.98|5649.58|5649.86|5649.46|5649.98|5649.58|5649.86|5649.46|302
1721054090000|2024-07-15 14:34:50|5649.98|5649.58|5649.86|5649.46|5650.11|5649.71|5649.61|5649.21|473
1721054100000|2024-07-15 14:35:00|5649.61|5649.21|5650.61|5650.21|5650.61|5650.21|5649.61|5649.21|706
1721054110000|2024-07-15 14:35:10|5650.36|5649.96|5650.61|5650.21|5650.61|5650.21|5650.36|5649.96|575
1721054120000|2024-07-15 14:35:20|5650.86|5650.46|5650.61|5650.21|5650.86|5650.46|5650.36|5649.96|627
1721054130000|2024-07-15 14:35:30|5650.86|5650.46|5650.86|5650.46|5650.86|5650.46|5650.86|5650.46|83
1721054140000|2024-07-15 14:35:40|5651.11|5650.71|5651.36|5650.96|5651.36|5650.96|5651.11|5650.71|480
1721054150000|2024-07-15 14:35:50|5651.11|5650.71|5650.61|5650.21|5651.36|5650.96|5650.61|5650.21|640
1721054160000|2024-07-15 14:36:00|5650.36|5649.96|5650.11|5649.71|5650.61|5650.21|5650.11|5649.71|728
1721054170000|2024-07-15 14:36:10|5650.36|5649.96|5650.61|5650.21|5650.61|5650.21|5650.11|5649.71|379
1721054180000|2024-07-15 14:36:20|5650.36|5649.96|5651.11|5650.71|5651.36|5650.96|5650.36|5649.96|550
1721054190000|2024-07-15 14:36:30|5651.36|5650.96|5651.61|5651.21|5651.61|5651.21|5651.36|5650.96|480
1721054200000|2024-07-15 14:36:40|5651.36|5650.96|5651.61|5651.21|5651.61|5651.21|5651.36|5650.96|428
1721054210000|2024-07-15 14:36:50|5651.86|5651.46|5651.61|5651.21|5651.86|5651.46|5651.61|5651.21|757
1721054220000|2024-07-15 14:37:00|5651.36|5650.96|5651.36|5650.96|5651.36|5650.96|5651.11|5650.71|635
1721054230000|2024-07-15 14:37:10|5651.61|5651.21|5651.86|5651.46|5651.86|5651.46|5651.36|5650.96|312
1721054240000|2024-07-15 14:37:20|5652.11|5651.71|5651.61|5651.21|5652.11|5651.71|5651.61|5651.21|356
1721054250000|2024-07-15 14:37:30|5651.36|5650.96|5651.36|5650.96|5651.48|5651.08|5651.36|5650.96|248
1721054260000|2024-07-15 14:37:40|5651.23|5650.83|5651.11|5650.71|5651.23|5650.83|5650.86|5650.46|630
1721054270000|2024-07-15 14:37:50|5650.86|5650.46|5651.11|5650.71|5651.11|5650.71|5650.61|5650.21|469
1721054280000|2024-07-15 14:38:00|5651.36|5650.96|5651.36|5650.96|5651.61|5651.21|5651.11|5650.71|848
1721054290000|2024-07-15 14:38:10|5651.48|5651.08|5651.61|5651.21|5651.86|5651.46|5651.36|5650.96|530
1721054300000|2024-07-15 14:38:20|5651.36|5650.96|5651.11|5650.71|5651.36|5650.96|5651.11|5650.71|269
1721054310000|2024-07-15 14:38:30|5650.86|5650.46|5650.86|5650.46|5651.11|5650.71|5650.86|5650.46|455
1721054320000|2024-07-15 14:38:40|5651.11|5650.71|5650.86|5650.46|5651.11|5650.71|5650.61|5650.21|316
1721054330000|2024-07-15 14:38:50|5650.98|5650.58|5651.11|5650.71|5651.36|5650.96|5650.86|5650.46|260
1721054340000|2024-07-15 14:39:00|5651.36|5650.96|5650.86|5650.46|5651.36|5650.96|5650.86|5650.46|405
1721054350000|2024-07-15 14:39:10|5651.11|5650.71|5650.98|5650.58|5651.11|5650.71|5650.86|5650.46|126
1721054360000|2024-07-15 14:39:20|5651.11|5650.71|5649.86|5649.46|5651.11|5650.71|5649.86|5649.46|1129
1721054370000|2024-07-15 14:39:30|5650.11|5649.71|5649.86|5649.46|5650.36|5649.96|5649.86|5649.46|445
1721054380000|2024-07-15 14:39:40|5649.61|5649.21|5649.36|5648.96|5649.61|5649.21|5649.36|5648.96|559
1721054390000|2024-07-15 14:39:50|5649.61|5649.21|5649.61|5649.21|5649.61|5649.21|5649.36|5648.96|533
1721054400000|2024-07-15 14:40:00|5649.36|5648.96|5649.86|5649.46|5650.11|5649.71|5649.36|5648.96|701
1721054410000|2024-07-15 14:40:10|5649.61|5649.21|5650.11|5649.71|5650.11|5649.71|5649.61|5649.21|588
1721054420000|2024-07-15 14:40:20|5649.86|5649.46|5650.61|5650.21|5650.61|5650.21|5649.86|5649.46|157
1721054430000|2024-07-15 14:40:30|5650.73|5650.33|5650.61|5650.21|5650.98|5650.58|5650.61|5650.21|687
1721054440000|2024-07-15 14:40:40|5650.86|5650.46|5650.36|5649.96|5650.86|5650.46|5650.36|5649.96|206
1721054450000|2024-07-15 14:40:50|5650.61|5650.21|5650.86|5650.46|5650.86|5650.46|5650.61|5650.21|161
1721054460000|2024-07-15 14:41:00|5650.98|5650.58|5651.11|5650.71|5651.11|5650.71|5650.61|5650.21|284
1721054470000|2024-07-15 14:41:10|5650.86|5650.46|5650.61|5650.21|5650.86|5650.46|5650.61|5650.21|457
1721054480000|2024-07-15 14:41:20|5650.36|5649.96|5650.36|5649.96|5650.48|5650.08|5650.36|5649.96|183
1721054490000|2024-07-15 14:41:30|5650.11|5649.71|5650.61|5650.21|5650.61|5650.21|5650.11|5649.71|484
1721054500000|2024-07-15 14:41:40|||||||||86
1721054510000|2024-07-15 14:41:50|5650.48|5650.08|5650.61|5650.21|5650.61|5650.21|5650.36|5649.96|598
1721054520000|2024-07-15 14:42:00|5650.86|5650.46|5650.61|5650.21|5651.11|5650.71|5650.61|5650.21|369
1721054530000|2024-07-15 14:42:10|5650.86|5650.46|5650.86|5650.46|5650.86|5650.46|5650.61|5650.21|363
1721054540000|2024-07-15 14:42:20|||||||||68
1721054550000|2024-07-15 14:42:30|5650.73|5650.33|5650.86|5650.46|5650.86|5650.46|5650.61|5650.21|423
1721054560000|2024-07-15 14:42:40|5651.11|5650.71|5651.36|5650.96|5651.36|5650.96|5651.11|5650.71|421
1721054570000|2024-07-15 14:42:50|||||||||136
1721054580000|2024-07-15 14:43:00|5651.61|5651.21|5651.11|5650.71|5651.61|5651.21|5650.86|5650.46|374
1721054590000|2024-07-15 14:43:10|5650.98|5650.58|5650.36|5649.96|5651.11|5650.71|5650.36|5649.96|321
1721054600000|2024-07-15 14:43:20|5650.61|5650.21|5651.11|5650.71|5651.11|5650.71|5650.61|5650.21|259
1721054610000|2024-07-15 14:43:30|5650.98|5650.58|5650.61|5650.21|5650.98|5650.58|5650.36|5649.96|332
1721054620000|2024-07-15 14:43:40|5650.86|5650.46|5651.11|5650.71|5651.11|5650.71|5650.61|5650.21|266
1721054630000|2024-07-15 14:43:50|5650.98|5650.58|5651.11|5650.71|5651.11|5650.71|5650.61|5650.21|364
1721054640000|2024-07-15 14:44:00|5650.86|5650.46|5651.11|5650.71|5651.36|5650.96|5650.86|5650.46|389
1721054650000|2024-07-15 14:44:10|5650.98|5650.58|5651.36|5650.96|5651.36|5650.96|5650.86|5650.46|273
1721054660000|2024-07-15 14:44:20|5651.61|5651.21|5651.86|5651.46|5651.86|5651.46|5651.36|5650.96|485
1721054670000|2024-07-15 14:44:30|5651.98|5651.58|5651.86|5651.46|5652.11|5651.71|5651.86|5651.46|245
1721054680000|2024-07-15 14:44:40|||||||||306
1721054690000|2024-07-15 14:44:50|5651.61|5651.21|5651.86|5651.46|5651.86|5651.46|5651.61|5651.21|893
1721054700000|2024-07-15 14:45:00|5651.61|5651.21|5651.86|5651.46|5652.11|5651.71|5651.61|5651.21|423
1721054710000|2024-07-15 14:45:10|5651.61|5651.21|5651.36|5650.96|5651.86|5651.46|5651.36|5650.96|306
1721054720000|2024-07-15 14:45:20|5651.23|5650.83|5651.36|5650.96|5651.61|5651.21|5651.23|5650.83|294
1721054730000|2024-07-15 14:45:30|5651.61|5651.21|5651.36|5650.96|5651.61|5651.21|5651.36|5650.96|158
1721054740000|2024-07-15 14:45:40|5651.48|5651.08|5651.61|5651.21|5651.61|5651.21|5651.48|5651.08|131
1721054750000|2024-07-15 14:45:50|5651.36|5650.96|5650.86|5650.46|5651.36|5650.96|5650.86|5650.46|158
1721054760000|2024-07-15 14:46:00|5651.11|5650.71|5651.86|5651.46|5651.86|5651.46|5651.11|5650.71|548
1721054770000|2024-07-15 14:46:10|5651.98|5651.58|5651.86|5651.46|5652.11|5651.71|5651.86|5651.46|211
1721054780000|2024-07-15 14:46:20|5651.61|5651.21|5650.86|5650.46|5651.61|5651.21|5650.86|5650.46|476
1721054790000|2024-07-15 14:46:30|5650.61|5650.21|5650.86|5650.46|5650.86|5650.46|5650.36|5649.96|754
1721054800000|2024-07-15 14:46:40|5651.11|5650.71|5651.36|5650.96|5651.36|5650.96|5651.11|5650.71|166
1721054810000|2024-07-15 14:46:50|5651.48|5651.08|5651.61|5651.21|5651.61|5651.21|5651.36|5650.96|254
1721054820000|2024-07-15 14:47:00|||||||||79
1721054830000|2024-07-15 14:47:10|5651.48|5651.08|5651.61|5651.21|5651.86|5651.46|5651.36|5650.96|271
1721054840000|2024-07-15 14:47:20|5651.73|5651.33|5651.11|5650.71|5651.73|5651.33|5651.11|5650.71|172
1721054850000|2024-07-15 14:47:30|5651.36|5650.96|5650.86|5650.46|5651.36|5650.96|5650.86|5650.46|337
1721054860000|2024-07-15 14:47:40|5651.11|5650.71|5650.86|5650.46|5651.11|5650.71|5650.61|5650.21|299
1721054870000|2024-07-15 14:47:50|5651.11|5650.71|5651.11|5650.71|5651.11|5650.71|5650.98|5650.58|269
1721054880000|2024-07-15 14:48:00|5651.36|5650.96|5651.11|5650.71|5651.36|5650.96|5650.86|5650.46|306
1721054890000|2024-07-15 14:48:10|5651.36|5650.96|5651.61|5651.21|5651.61|5651.21|5651.11|5650.71|203
1721054900000|2024-07-15 14:48:20|5651.36|5650.96|5651.36|5650.96|5651.61|5651.21|5651.36|5650.96|192
1721054910000|2024-07-15 14:48:30|5651.11|5650.71|5650.86|5650.46|5651.11|5650.71|5650.86|5650.46|173
1721054920000|2024-07-15 14:48:40|5651.11|5650.71|5651.11|5650.71|5651.11|5650.71|5650.86|5650.46|199
1721054930000|2024-07-15 14:48:50|5651.36|5650.96|5651.36|5650.96|5651.61|5651.21|5651.36|5650.96|236
1721054940000|2024-07-15 14:49:00|5651.61|5651.21|5651.61|5651.21|5651.86|5651.46|5651.61|5651.21|419
1721054950000|2024-07-15 14:49:10|5651.86|5651.46|5651.61|5651.21|5652.11|5651.71|5651.61|5651.21|228
1721054960000|2024-07-15 14:49:20|5651.73|5651.33|5651.61|5651.21|5651.86|5651.46|5651.36|5650.96|359
1721054970000|2024-07-15 14:49:30|||||||||78
1721054980000|2024-07-15 14:49:40|5651.36|5650.96|5651.86|5651.46|5651.86|5651.46|5651.36|5650.96|432
1721054990000|2024-07-15 14:49:50|5651.61|5651.21|5651.86|5651.46|5651.86|5651.46|5651.61|5651.21|329
1721055000000|2024-07-15 14:50:00|5652.11|5651.71|5652.11|5651.71|5652.36|5651.96|5652.11|5651.71|697
1721055010000|2024-07-15 14:50:10|5651.61|5651.21|5651.86|5651.46|5651.86|5651.46|5651.61|5651.21|382
1721055020000|2024-07-15 14:50:20|5651.98|5651.58|5651.86|5651.46|5652.11|5651.71|5651.61|5651.21|561
1721055030000|2024-07-15 14:50:30|5651.61|5651.21|5652.11|5651.71|5652.11|5651.71|5651.61|5651.21|193
1721055040000|2024-07-15 14:50:40|5652.36|5651.96|5653.36|5652.96|5653.36|5652.96|5652.11|5651.71|1726
1721055050000|2024-07-15 14:50:50|5653.23|5652.83|5653.36|5652.96|5653.36|5652.96|5653.11|5652.71|824
1721055060000|2024-07-15 14:51:00|5653.61|5653.21|5653.86|5653.46|5653.86|5653.46|5653.61|5653.21|1516
1721055070000|2024-07-15 14:51:10|5654.11|5653.71|5654.11|5653.71|5654.11|5653.71|5653.61|5653.21|756
1721055080000|2024-07-15 14:51:20|5653.86|5653.46|5654.36|5653.96|5654.36|5653.96|5653.86|5653.46|723
1721055090000|2024-07-15 14:51:30|5654.11|5653.71|5653.86|5653.46|5654.11|5653.71|5653.86|5653.46|202
1721055100000|2024-07-15 14:51:40|5653.61|5653.21|5654.61|5654.21|5654.61|5654.21|5653.61|5653.21|1411
1721055110000|2024-07-15 14:51:50|5654.36|5653.96|5654.11|5653.71|5654.36|5653.96|5654.11|5653.71|583
1721055120000|2024-07-15 14:52:00|5654.36|5653.96|5653.61|5653.21|5654.36|5653.96|5653.61|5653.21|448
1721055130000|2024-07-15 14:52:10|5653.48|5653.08|5653.11|5652.71|5653.61|5653.21|5653.11|5652.71|353
1721055140000|2024-07-15 14:52:20|5652.98|5652.58|5652.86|5652.46|5653.11|5652.71|5652.86|5652.46|471
1721055150000|2024-07-15 14:52:30|5653.11|5652.71|5653.36|5652.96|5653.61|5653.21|5652.86|5652.46|501
1721055160000|2024-07-15 14:52:40|5653.11|5652.71|5653.86|5653.46|5653.86|5653.46|5653.11|5652.71|242
1721055170000|2024-07-15 14:52:50|5654.11|5653.71|5653.86|5653.46|5654.11|5653.71|5653.86|5653.46|340
1721055180000|2024-07-15 14:53:00|5653.61|5653.21|5653.86|5653.46|5653.86|5653.46|5653.61|5653.21|390
1721055190000|2024-07-15 14:53:10|5653.61|5653.21|5653.36|5652.96|5653.86|5653.46|5653.11|5652.71|671
1721055200000|2024-07-15 14:53:20|5653.61|5653.21|5653.86|5653.46|5654.11|5653.71|5653.61|5653.21|374
1721055210000|2024-07-15 14:53:30|5653.61|5653.21|5654.36|5653.96|5654.36|5653.96|5653.61|5653.21|925
1721055220000|2024-07-15 14:53:40|5654.23|5653.83|5654.11|5653.71|5654.36|5653.96|5654.11|5653.71|153
1721055230000|2024-07-15 14:53:50|5654.23|5653.83|5654.36|5653.96|5654.36|5653.96|5654.11|5653.71|501
1721055240000|2024-07-15 14:54:00|5654.61|5654.21|5654.61|5654.21|5654.61|5654.21|5654.61|5654.21|426
1721055250000|2024-07-15 14:54:10|5654.86|5654.46|5654.61|5654.21|5654.86|5654.46|5654.61|5654.21|596
1721055260000|2024-07-15 14:54:20|5654.36|5653.96|5654.36|5653.96|5654.36|5653.96|5654.11|5653.71|327
1721055270000|2024-07-15 14:54:30|5654.61|5654.21|5654.73|5654.33|5654.73|5654.33|5654.61|5654.21|226
1721055280000|2024-07-15 14:54:40|5654.61|5654.21|5654.86|5654.46|5654.86|5654.46|5654.61|5654.21|449
1721055290000|2024-07-15 14:54:50|5655.11|5654.71|5655.11|5654.71|5655.36|5654.96|5654.86|5654.46|924
1721055300000|2024-07-15 14:55:00|5654.86|5654.46|5655.36|5654.96|5655.36|5654.96|5654.61|5654.21|714
1721055310000|2024-07-15 14:55:10|5655.11|5654.71|5655.61|5655.21|5655.61|5655.21|5655.11|5654.71|721
1721055320000|2024-07-15 14:55:20|5655.36|5654.96|5655.36|5654.96|5655.48|5655.08|5655.36|5654.96|350
1721055330000|2024-07-15 14:55:30|5655.11|5654.71|5655.86|5655.46|5655.86|5655.46|5655.11|5654.71|810
1721055340000|2024-07-15 14:55:40|5656.11|5655.71|5655.86|5655.46|5656.36|5655.96|5655.61|5655.21|1738
1721055350000|2024-07-15 14:55:50|5655.61|5655.21|5656.11|5655.71|5656.11|5655.71|5655.61|5655.21|605
1721055360000|2024-07-15 14:56:00|5655.86|5655.46|5656.11|5655.71|5656.11|5655.71|5655.61|5655.21|824
1721055370000|2024-07-15 14:56:10|5655.86|5655.46|5655.36|5654.96|5655.86|5655.46|5655.36|5654.96|482
1721055380000|2024-07-15 14:56:20|5655.11|5654.71|5655.61|5655.21|5655.61|5655.21|5655.11|5654.71|770
1721055390000|2024-07-15 14:56:30|5655.86|5655.46|5655.86|5655.46|5655.86|5655.46|5655.86|5655.46|344
1721055400000|2024-07-15 14:56:40|5655.73|5655.33|5656.61|5656.21|5656.61|5656.21|5655.73|5655.33|470
1721055410000|2024-07-15 14:56:50|5656.36|5655.96|5656.36|5655.96|5656.61|5656.21|5656.11|5655.71|430
1721055420000|2024-07-15 14:57:00|5656.61|5656.21|5656.11|5655.71|5656.61|5656.21|5656.11|5655.71|700
1721055430000|2024-07-15 14:57:10|5656.36|5655.96|5656.36|5655.96|5656.36|5655.96|5656.11|5655.71|353
1721055440000|2024-07-15 14:57:20|5656.11|5655.71|5656.61|5656.21|5656.86|5656.46|5656.11|5655.71|835
1721055450000|2024-07-15 14:57:30|5656.73|5656.33|5656.86|5656.46|5656.86|5656.46|5656.73|5656.33|94
1721055460000|2024-07-15 14:57:40|5656.61|5656.21|5656.86|5656.46|5657.36|5656.96|5656.61|5656.21|1305
1721055470000|2024-07-15 14:57:50|5657.11|5656.71|5657.11|5656.71|5657.36|5656.96|5656.86|5656.46|411
1721055480000|2024-07-15 14:58:00|5656.86|5656.46|5656.23|5655.83|5656.86|5656.46|5656.23|5655.83|763
1721055490000|2024-07-15 14:58:10|5656.36|5655.96|5656.86|5656.46|5656.86|5656.46|5656.11|5655.71|743
1721055500000|2024-07-15 14:58:20|5656.61|5656.21|5656.36|5655.96|5656.61|5656.21|5656.11|5655.71|291
1721055510000|2024-07-15 14:58:30|5656.61|5656.21|5656.61|5656.21|5656.61|5656.21|5656.61|5656.21|278
1721055520000|2024-07-15 14:58:40|5656.86|5656.46|5656.86|5656.46|5656.86|5656.46|5656.86|5656.46|165
1721055530000|2024-07-15 14:58:50|5656.61|5656.21|5656.61|5656.21|5656.73|5656.33|5656.61|5656.21|281
1721055540000|2024-07-15 14:59:00|5656.86|5656.46|5656.61|5656.21|5656.86|5656.46|5656.36|5655.96|286
1721055550000|2024-07-15 14:59:10|5656.48|5656.08|5656.11|5655.71|5656.61|5656.21|5656.11|5655.71|369
1721055560000|2024-07-15 14:59:20|5656.36|5655.96|5656.36|5655.96|5656.36|5655.96|5656.36|5655.96|141
1721055570000|2024-07-15 14:59:30|5656.11|5655.71|5656.61|5656.21|5656.61|5656.21|5656.11|5655.71|345
1721055580000|2024-07-15 14:59:40|5656.86|5656.46|5656.36|5655.96|5656.86|5656.46|5656.23|5655.83|1325
1721055590000|2024-07-15 14:59:50|5656.11|5655.71|5656.11|5655.71|5656.36|5655.96|5656.11|5655.71|839
1721055600000|2024-07-15 15:00:00|5656.36|5655.96|5657.11|5656.71|5657.11|5656.71|5656.36|5655.96|1689
1721055610000|2024-07-15 15:00:10|5657.36|5656.96|5656.11|5655.71|5657.36|5656.96|5655.61|5655.21|1464
1721055620000|2024-07-15 15:00:20|5656.36|5655.96|5656.61|5656.21|5656.61|5656.21|5656.11|5655.71|533
1721055630000|2024-07-15 15:00:30|5656.73|5656.33|5657.11|5656.71|5657.36|5656.96|5656.73|5656.33|759
1721055640000|2024-07-15 15:00:40|5657.36|5656.96|5659.11|5658.71|5660.11|5659.71|5657.36|5656.96|5183
1721055650000|2024-07-15 15:00:50|5658.86|5658.46|5658.61|5658.21|5658.86|5658.46|5657.61|5657.21|1450
1721055660000|2024-07-15 15:01:00|5658.86|5658.46|5660.11|5659.71|5660.36|5659.96|5658.86|5658.46|1743
1721055670000|2024-07-15 15:01:10|5660.36|5659.96|5660.11|5659.71|5661.36|5660.96|5660.11|5659.71|1416
1721055680000|2024-07-15 15:01:20|5659.98|5659.58|5660.61|5660.21|5660.61|5660.21|5659.86|5659.46|900
1721055690000|2024-07-15 15:01:30|5660.36|5659.96|5660.61|5660.21|5660.61|5660.21|5660.36|5659.96|330
1721055700000|2024-07-15 15:01:40|5660.36|5659.96|5660.11|5659.71|5660.86|5660.46|5660.11|5659.71|2206
1721055710000|2024-07-15 15:01:50|5659.86|5659.46|5660.11|5659.71|5660.11|5659.71|5659.61|5659.21|988
1721055720000|2024-07-15 15:02:00|5660.36|5659.96|5660.61|5660.21|5660.61|5660.21|5659.86|5659.46|866
1721055730000|2024-07-15 15:02:10|5660.86|5660.46|5659.61|5659.21|5660.86|5660.46|5659.61|5659.21|863
1721055740000|2024-07-15 15:02:20|5659.36|5658.96|5659.36|5658.96|5659.61|5659.21|5659.11|5658.71|411
1721055750000|2024-07-15 15:02:30|5659.11|5658.71|5659.86|5659.46|5659.86|5659.46|5659.11|5658.71|489
1721055760000|2024-07-15 15:02:40|5659.61|5659.21|5659.86|5659.46|5659.86|5659.46|5659.61|5659.21|356
1721055770000|2024-07-15 15:02:50|5660.11|5659.71|5660.11|5659.71|5660.36|5659.96|5660.11|5659.71|401
1721055780000|2024-07-15 15:03:00|5660.36|5659.96|5659.61|5659.21|5660.36|5659.96|5659.61|5659.21|756
1721055790000|2024-07-15 15:03:10|5659.86|5659.46|5659.86|5659.46|5659.86|5659.46|5659.61|5659.21|450
1721055800000|2024-07-15 15:03:20|5659.73|5659.33|5660.36|5659.96|5660.36|5659.96|5659.61|5659.21|486
1721055810000|2024-07-15 15:03:30|5660.61|5660.21|5660.11|5659.71|5660.86|5660.46|5660.11|5659.71|984
1721055820000|2024-07-15 15:03:40|5660.23|5659.83|5660.61|5660.21|5660.61|5660.21|5660.23|5659.83|258
1721055830000|2024-07-15 15:03:50|5660.86|5660.46|5660.61|5660.21|5660.86|5660.46|5660.61|5660.21|693
1721055840000|2024-07-15 15:04:00|5660.36|5659.96|5659.86|5659.46|5660.36|5659.96|5659.86|5659.46|640
1721055850000|2024-07-15 15:04:10|5660.11|5659.71|5660.36|5659.96|5660.36|5659.96|5659.86|5659.46|378
1721055860000|2024-07-15 15:04:20|5660.61|5660.21|5660.61|5660.21|5660.61|5660.21|5660.36|5659.96|307
1721055870000|2024-07-15 15:04:30|5660.86|5660.46|5660.86|5660.46|5660.86|5660.46|5660.36|5659.96|334
1721055880000|2024-07-15 15:04:40|5660.61|5660.21|5660.73|5660.33|5660.73|5660.33|5660.36|5659.96|296
1721055890000|2024-07-15 15:04:50|5660.61|5660.21|5660.61|5660.21|5660.86|5660.46|5660.61|5660.21|207
1721055900000|2024-07-15 15:05:00|5660.73|5660.33|5661.11|5660.71|5661.11|5660.71|5660.73|5660.33|774
1721055910000|2024-07-15 15:05:10|5661.36|5660.96|5661.36|5660.96|5661.36|5660.96|5661.36|5660.96|409
1721055920000|2024-07-15 15:05:20|5661.61|5661.21|5661.86|5661.46|5661.86|5661.46|5661.48|5661.08|542
1721055930000|2024-07-15 15:05:30|5662.11|5661.71|5661.36|5660.96|5662.11|5661.71|5661.36|5660.96|448
1721055940000|2024-07-15 15:05:40|5661.11|5660.71|5660.61|5660.21|5661.11|5660.71|5660.36|5659.96|640
1721055950000|2024-07-15 15:05:50|5660.86|5660.46|5660.86|5660.46|5660.86|5660.46|5660.61|5660.21|444
1721055960000|2024-07-15 15:06:00|5661.11|5660.71|5661.36|5660.96|5661.61|5661.21|5660.86|5660.46|779
1721055970000|2024-07-15 15:06:10|5661.61|5661.21|5661.36|5660.96|5661.61|5661.21|5661.11|5660.71|398
1721055980000|2024-07-15 15:06:20|5661.61|5661.21|5661.11|5660.71|5661.61|5661.21|5661.11|5660.71|442
1721055990000|2024-07-15 15:06:30|5661.36|5660.96|5661.23|5660.83|5661.36|5660.96|5661.11|5660.71|407
1721056000000|2024-07-15 15:06:40|5661.11|5660.71|5661.11|5660.71|5661.36|5660.96|5660.86|5660.46|250
1721056010000|2024-07-15 15:06:50|5660.86|5660.46|5660.61|5660.21|5660.86|5660.46|5660.36|5659.96|380
1721056020000|2024-07-15 15:07:00|5660.86|5660.46|5660.61|5660.21|5660.86|5660.46|5660.61|5660.21|314
1721056030000|2024-07-15 15:07:10|5660.86|5660.46|5661.11|5660.71|5661.11|5660.71|5660.86|5660.46|255
1721056040000|2024-07-15 15:07:20|5660.86|5660.46|5660.86|5660.46|5660.86|5660.46|5660.61|5660.21|731
1721056050000|2024-07-15 15:07:30|5661.11|5660.71|5660.36|5659.96|5661.11|5660.71|5660.23|5659.83|537
1721056060000|2024-07-15 15:07:40|5660.61|5660.21|5660.11|5659.71|5660.61|5660.21|5660.11|5659.71|596
1721056070000|2024-07-15 15:07:50|5659.86|5659.46|5660.36|5659.96|5660.36|5659.96|5659.61|5659.21|588
1721056080000|2024-07-15 15:08:00|5660.48|5660.08|5660.86|5660.46|5661.11|5660.71|5660.36|5659.96|490
1721056090000|2024-07-15 15:08:10|5660.98|5660.58|5660.61|5660.21|5661.11|5660.71|5660.36|5659.96|645
1721056100000|2024-07-15 15:08:20|5660.86|5660.46|5660.86|5660.46|5660.86|5660.46|5660.61|5660.21|341
1721056110000|2024-07-15 15:08:30|5660.61|5660.21|5660.61|5660.21|5660.61|5660.21|5660.61|5660.21|45
1721056120000|2024-07-15 15:08:40|5660.36|5659.96|5660.86|5660.46|5660.86|5660.46|5660.36|5659.96|352
1721056130000|2024-07-15 15:08:50|5660.61|5660.21|5660.36|5659.96|5660.61|5660.21|5660.36|5659.96|268
1721056140000|2024-07-15 15:09:00|5660.11|5659.71|5660.36|5659.96|5660.36|5659.96|5659.86|5659.46|571
1721056150000|2024-07-15 15:09:10|5660.11|5659.71|5659.86|5659.46|5660.36|5659.96|5659.86|5659.46|158
1721056160000|2024-07-15 15:09:20|5659.98|5659.58|5659.98|5659.58|5660.36|5659.96|5659.86|5659.46|301
1721056170000|2024-07-15 15:09:30|5659.86|5659.46|5659.86|5659.46|5659.86|5659.46|5659.86|5659.46|99
1721056180000|2024-07-15 15:09:40|5659.61|5659.21|5659.86|5659.46|5659.86|5659.46|5659.61|5659.21|299
1721056190000|2024-07-15 15:09:50|5659.73|5659.33|5660.11|5659.71|5660.11|5659.71|5659.61|5659.21|380
1721056200000|2024-07-15 15:10:00|5660.36|5659.96|5660.36|5659.96|5660.61|5660.21|5660.11|5659.71|381
1721056210000|2024-07-15 15:10:10|5660.48|5660.08|5660.86|5660.46|5660.86|5660.46|5660.48|5660.08|329
1721056220000|2024-07-15 15:10:20|5660.61|5660.21|5660.86|5660.46|5661.23|5660.83|5660.61|5660.21|473
1721056230000|2024-07-15 15:10:30|5661.11|5660.71|5660.61|5660.21|5661.11|5660.71|5660.61|5660.21|382
1721056240000|2024-07-15 15:10:40|5660.86|5660.46|5661.11|5660.71|5661.11|5660.71|5660.86|5660.46|312
1721056250000|2024-07-15 15:10:50|5661.36|5660.96|5662.36|5661.96|5662.36|5661.96|5661.36|5660.96|803
1721056260000|2024-07-15 15:11:00|5662.11|5661.71|5662.48|5662.08|5662.61|5662.21|5662.11|5661.71|883
1721056270000|2024-07-15 15:11:10|5662.61|5662.21|5663.36|5662.96|5663.36|5662.96|5662.36|5661.96|785
1721056280000|2024-07-15 15:11:20|5662.86|5662.46|5663.11|5662.71|5663.11|5662.71|5662.86|5662.46|590
1721056290000|2024-07-15 15:11:30|5662.86|5662.46|5663.11|5662.71|5663.11|5662.71|5662.86|5662.46|296
1721056300000|2024-07-15 15:11:40|5662.98|5662.58|5663.11|5662.71|5663.11|5662.71|5662.86|5662.46|375
1721056310000|2024-07-15 15:11:50|5663.36|5662.96|5663.36|5662.96|5663.36|5662.96|5663.11|5662.71|303
1721056320000|2024-07-15 15:12:00|5663.61|5663.21|5663.86|5663.46|5663.86|5663.46|5663.11|5662.71|723
1721056330000|2024-07-15 15:12:10|5663.61|5663.21|5663.36|5662.96|5663.61|5663.21|5663.11|5662.71|577
1721056340000|2024-07-15 15:12:20|5663.61|5663.21|5663.86|5663.46|5663.86|5663.46|5663.61|5663.21|471
1721056350000|2024-07-15 15:12:30|5664.11|5663.71|5664.11|5663.71|5664.11|5663.71|5663.86|5663.46|387
1721056360000|2024-07-15 15:12:40|5663.86|5663.46|5663.36|5662.96|5663.86|5663.46|5663.36|5662.96|490
1721056370000|2024-07-15 15:12:50|5663.61|5663.21|5663.36|5662.96|5663.61|5663.21|5663.36|5662.96|316
1721056380000|2024-07-15 15:13:00|5663.61|5663.21|5663.36|5662.96|5663.61|5663.21|5663.11|5662.71|400
1721056390000|2024-07-15 15:13:10|5663.61|5663.21|5663.61|5663.21|5663.61|5663.21|5663.61|5663.21|109
1721056400000|2024-07-15 15:13:20|5663.86|5663.46|5664.36|5663.96|5664.61|5664.21|5663.86|5663.46|697
1721056410000|2024-07-15 15:13:30|5664.61|5664.21|5664.61|5664.21|5664.61|5664.21|5664.36|5663.96|473
1721056420000|2024-07-15 15:13:40|5664.36|5663.96|5664.86|5664.46|5664.86|5664.46|5664.36|5663.96|338
1721056430000|2024-07-15 15:13:50|5665.11|5664.71|5664.86|5664.46|5665.23|5664.83|5664.86|5664.46|607
1721056440000|2024-07-15 15:14:00|5664.61|5664.21|5664.86|5664.46|5665.11|5664.71|5664.36|5663.96|618
1721056450000|2024-07-15 15:14:10|5664.73|5664.33|5665.11|5664.71|5665.11|5664.71|5664.73|5664.33|224
1721056460000|2024-07-15 15:14:20|5664.86|5664.46|5664.61|5664.21|5665.11|5664.71|5664.61|5664.21|574
1721056470000|2024-07-15 15:14:30|5664.36|5663.96|5663.86|5663.46|5664.61|5664.21|5663.86|5663.46|623
1721056480000|2024-07-15 15:14:40|5664.11|5663.71|5664.11|5663.71|5664.11|5663.71|5664.11|5663.71|276
1721056490000|2024-07-15 15:14:50|5664.36|5663.96|5664.86|5664.46|5665.11|5664.71|5664.36|5663.96|475
1721056500000|2024-07-15 15:15:00|5664.61|5664.21|5664.61|5664.21|5665.11|5664.71|5664.61|5664.21|512
1721056510000|2024-07-15 15:15:10|5664.36|5663.96|5664.61|5664.21|5664.86|5664.46|5664.36|5663.96|551
1721056520000|2024-07-15 15:15:20|5664.11|5663.71|5664.61|5664.21|5664.61|5664.21|5664.11|5663.71|337
1721056530000|2024-07-15 15:15:30|5664.48|5664.08|5664.61|5664.21|5664.61|5664.21|5664.36|5663.96|508
1721056540000|2024-07-15 15:15:40|5664.36|5663.96|5664.61|5664.21|5664.61|5664.21|5664.36|5663.96|148
1721056550000|2024-07-15 15:15:50|5664.86|5664.46|5664.61|5664.21|5664.86|5664.46|5664.61|5664.21|477
1721056560000|2024-07-15 15:16:00|5664.36|5663.96|5664.86|5664.46|5665.11|5664.71|5664.36|5663.96|563
1721056570000|2024-07-15 15:16:10|5665.11|5664.71|5664.86|5664.46|5665.11|5664.71|5664.86|5664.46|245
1721056580000|2024-07-15 15:16:20|5664.61|5664.21|5664.61|5664.21|5664.86|5664.46|5664.36|5663.96|284
1721056590000|2024-07-15 15:16:30|5664.86|5664.46|5664.61|5664.21|5664.86|5664.46|5664.61|5664.21|308
1721056600000|2024-07-15 15:16:40|5664.36|5663.96|5664.36|5663.96|5664.61|5664.21|5664.36|5663.96|306
1721056610000|2024-07-15 15:16:50|5664.23|5663.83|5664.11|5663.71|5664.36|5663.96|5664.11|5663.71|300
1721056620000|2024-07-15 15:17:00|5664.36|5663.96|5664.36|5663.96|5664.36|5663.96|5664.11|5663.71|379
1721056630000|2024-07-15 15:17:10|5664.48|5664.08|5664.61|5664.21|5664.61|5664.21|5664.36|5663.96|167
1721056640000|2024-07-15 15:17:20|5664.73|5664.33|5664.36|5663.96|5664.73|5664.33|5664.11|5663.71|390
1721056650000|2024-07-15 15:17:30|5664.11|5663.71|5664.36|5663.96|5664.36|5663.96|5664.11|5663.71|249
1721056660000|2024-07-15 15:17:40|5664.23|5663.83|5664.36|5663.96|5664.36|5663.96|5664.23|5663.83|35
1721056670000|2024-07-15 15:17:50|5664.61|5664.21|5664.86|5664.46|5664.86|5664.46|5664.61|5664.21|259
1721056680000|2024-07-15 15:18:00|5665.11|5664.71|5665.36|5664.96|5665.61|5665.21|5664.86|5664.46|963
1721056690000|2024-07-15 15:18:10|5665.61|5665.21|5665.86|5665.46|5665.86|5665.46|5665.61|5665.21|550
1721056700000|2024-07-15 15:18:20|5665.61|5665.21|5665.86|5665.46|5665.86|5665.46|5665.61|5665.21|405
1721056710000|2024-07-15 15:18:30|5665.61|5665.21|5666.11|5665.71|5666.11|5665.71|5665.61|5665.21|532
1721056720000|2024-07-15 15:18:40|5665.86|5665.46|5665.86|5665.46|5666.11|5665.71|5665.86|5665.46|500
1721056730000|2024-07-15 15:18:50|5666.11|5665.71|5665.86|5665.46|5666.11|5665.71|5665.86|5665.46|249
1721056740000|2024-07-15 15:19:00|5666.11|5665.71|5665.61|5665.21|5666.11|5665.71|5665.61|5665.21|228
1721056750000|2024-07-15 15:19:10|5665.48|5665.08|5665.11|5664.71|5665.48|5665.08|5665.11|5664.71|513
1721056760000|2024-07-15 15:19:20|5664.86|5664.46|5664.86|5664.46|5665.11|5664.71|5664.86|5664.46|366
1721056770000|2024-07-15 15:19:30|5664.98|5664.58|5665.61|5665.21|5665.61|5665.21|5664.86|5664.46|358
1721056780000|2024-07-15 15:19:40|5665.86|5665.46|5665.86|5665.46|5665.86|5665.46|5665.61|5665.21|407
1721056790000|2024-07-15 15:19:50|5665.98|5665.58|5665.86|5665.46|5666.11|5665.71|5665.61|5665.21|197
1721056800000|2024-07-15 15:20:00|5666.11|5665.71|5666.11|5665.71|5666.36|5665.96|5665.86|5665.46|588
1721056810000|2024-07-15 15:20:10|5666.23|5665.83|5666.11|5665.71|5666.36|5665.96|5666.11|5665.71|316
1721056820000|2024-07-15 15:20:20|5666.36|5665.96|5666.36|5665.96|5666.61|5666.21|5666.23|5665.83|409
1721056830000|2024-07-15 15:20:30|||||||||98
1721056840000|2024-07-15 15:20:40|5666.11|5665.71|5666.36|5665.96|5666.48|5666.08|5666.11|5665.71|257
1721056850000|2024-07-15 15:20:50|5666.61|5666.21|5666.61|5666.21|5666.61|5666.21|5666.36|5665.96|173
1721056860000|2024-07-15 15:21:00|5666.36|5665.96|5666.23|5665.83|5666.61|5666.21|5666.11|5665.71|324
1721056870000|2024-07-15 15:21:10|5666.11|5665.71|5666.48|5666.08|5666.61|5666.21|5666.11|5665.71|352
1721056880000|2024-07-15 15:21:20|5666.61|5666.21|5666.61|5666.21|5666.86|5666.46|5666.36|5665.96|413
1721056890000|2024-07-15 15:21:30|5666.73|5666.33|5666.36|5665.96|5666.86|5666.46|5666.36|5665.96|481
1721056900000|2024-07-15 15:21:40|5666.61|5666.21|5667.11|5666.71|5667.11|5666.71|5666.61|5666.21|385
1721056910000|2024-07-15 15:21:50|5666.86|5666.46|5666.86|5666.46|5666.86|5666.46|5666.86|5666.46|150
1721056920000|2024-07-15 15:22:00|5666.61|5666.21|5666.36|5665.96|5666.61|5666.21|5666.11|5665.71|746
1721056930000|2024-07-15 15:22:10|5666.48|5666.08|5666.61|5666.21|5666.61|5666.21|5666.48|5666.08|224
1721056940000|2024-07-15 15:22:20|5666.36|5665.96|5666.11|5665.71|5666.36|5665.96|5665.86|5665.46|761
1721056950000|2024-07-15 15:22:30|5666.36|5665.96|5666.11|5665.71|5666.36|5665.96|5665.86|5665.46|574
1721056960000|2024-07-15 15:22:40|5666.36|5665.96|5666.61|5666.21|5666.61|5666.21|5666.11|5665.71|324
1721056970000|2024-07-15 15:22:50|5666.86|5666.46|5666.86|5666.46|5666.86|5666.46|5666.86|5666.46|301
1721056980000|2024-07-15 15:23:00|5667.11|5666.71|5666.61|5666.21|5667.11|5666.71|5666.61|5666.21|627
1721056990000|2024-07-15 15:23:10|5666.86|5666.46|5666.86|5666.46|5666.86|5666.46|5666.73|5666.33|101
1721057000000|2024-07-15 15:23:20|5667.11|5666.71|5667.11|5666.71|5667.11|5666.71|5666.86|5666.46|145
1721057010000|2024-07-15 15:23:30|5667.61|5667.21|5667.11|5666.71|5667.61|5667.21|5667.11|5666.71|625
1721057020000|2024-07-15 15:23:40|5667.23|5666.83|5667.36|5666.96|5667.36|5666.96|5667.11|5666.71|457
1721057030000|2024-07-15 15:23:50|5667.11|5666.71|5667.11|5666.71|5667.36|5666.96|5667.11|5666.71|159
1721057040000|2024-07-15 15:24:00|5667.36|5666.96|5667.36|5666.96|5667.36|5666.96|5667.36|5666.96|151
1721057050000|2024-07-15 15:24:10|5667.61|5667.21|5667.36|5666.96|5668.11|5667.71|5667.36|5666.96|762
1721057060000|2024-07-15 15:24:20|5667.23|5666.83|5666.86|5666.46|5667.23|5666.83|5666.86|5666.46|351
1721057070000|2024-07-15 15:24:30|5667.11|5666.71|5667.11|5666.71|5667.11|5666.71|5666.86|5666.46|690
1721057080000|2024-07-15 15:24:40|5666.86|5666.46|5667.11|5666.71|5667.11|5666.71|5666.86|5666.46|439
1721057090000|2024-07-15 15:24:50|5666.86|5666.46|5667.11|5666.71|5667.11|5666.71|5666.86|5666.46|266
1721057100000|2024-07-15 15:25:00|5666.86|5666.46|5667.11|5666.71|5667.11|5666.71|5666.86|5666.46|359
1721057110000|2024-07-15 15:25:10|5666.98|5666.58|5666.36|5665.96|5666.98|5666.58|5666.11|5665.71|857
1721057120000|2024-07-15 15:25:20|5666.61|5666.21|5665.86|5665.46|5666.61|5666.21|5665.61|5665.21|865
1721057130000|2024-07-15 15:25:30|5665.61|5665.21|5665.36|5664.96|5665.61|5665.21|5665.11|5664.71|814
1721057140000|2024-07-15 15:25:40|5665.23|5664.83|5663.36|5662.96|5665.23|5664.83|5663.11|5662.71|2340
1721057150000|2024-07-15 15:25:50|5663.61|5663.21|5663.36|5662.96|5663.61|5663.21|5662.86|5662.46|1092
1721057160000|2024-07-15 15:26:00|5663.11|5662.71|5662.86|5662.46|5663.36|5662.96|5662.61|5662.21|1121
1721057170000|2024-07-15 15:26:10|5663.11|5662.71|5662.11|5661.71|5663.11|5662.71|5661.86|5661.46|1358
1721057180000|2024-07-15 15:26:20|5662.36|5661.96|5661.86|5661.46|5662.61|5662.21|5661.36|5660.96|1431
1721057190000|2024-07-15 15:26:30|5661.61|5661.21|5661.36|5660.96|5661.61|5661.21|5660.86|5660.46|1596
1721057200000|2024-07-15 15:26:40|5661.11|5660.71|5661.36|5660.96|5661.36|5660.96|5660.86|5660.46|1301
1721057210000|2024-07-15 15:26:50|5661.11|5660.71|5661.11|5660.71|5661.11|5660.71|5660.61|5660.21|819
1721057220000|2024-07-15 15:27:00|5661.36|5660.96|5662.11|5661.71|5662.36|5661.96|5661.36|5660.96|1014
1721057230000|2024-07-15 15:27:10|5661.98|5661.58|5661.86|5661.46|5662.11|5661.71|5661.86|5661.46|488
1721057240000|2024-07-15 15:27:20|5661.61|5661.21|5661.36|5660.96|5661.61|5661.21|5661.36|5660.96|1072
1721057250000|2024-07-15 15:27:30|5661.48|5661.08|5661.11|5660.71|5661.61|5661.21|5661.11|5660.71|575
1721057260000|2024-07-15 15:27:40|5660.86|5660.46|5660.11|5659.71|5660.86|5660.46|5660.11|5659.71|1477
1721057270000|2024-07-15 15:27:50|5659.61|5659.21|5659.36|5658.96|5659.61|5659.21|5658.86|5658.46|1637
1721057280000|2024-07-15 15:28:00|5659.11|5658.71|5659.86|5659.46|5659.86|5659.46|5658.86|5658.46|1209
1721057290000|2024-07-15 15:28:10|5659.61|5659.21|5659.11|5658.71|5659.86|5659.46|5658.61|5658.21|1159
1721057300000|2024-07-15 15:28:20|5658.86|5658.46|5658.86|5658.46|5658.86|5658.46|5658.11|5657.71|880
1721057310000|2024-07-15 15:28:30|5658.61|5658.21|5658.36|5657.96|5659.11|5658.71|5658.11|5657.71|663
1721057320000|2024-07-15 15:28:40|5658.61|5658.21|5658.86|5658.46|5658.86|5658.46|5658.61|5658.21|591
1721057330000|2024-07-15 15:28:50|5659.11|5658.71|5659.61|5659.21|5659.61|5659.21|5659.11|5658.71|683
1721057340000|2024-07-15 15:29:00|5659.36|5658.96|5659.11|5658.71|5659.61|5659.21|5659.11|5658.71|608
1721057350000|2024-07-15 15:29:10|5659.23|5658.83|5659.11|5658.71|5659.86|5659.46|5659.11|5658.71|595
1721057360000|2024-07-15 15:29:20|5659.36|5658.96|5659.11|5658.71|5659.48|5659.08|5659.11|5658.71|621
1721057370000|2024-07-15 15:29:30|5658.86|5658.46|5659.11|5658.71|5659.23|5658.83|5658.86|5658.46|378
1721057380000|2024-07-15 15:29:40|5658.86|5658.46|5656.61|5656.21|5658.86|5658.46|5656.61|5656.21|1343
1721057390000|2024-07-15 15:29:50|5656.86|5656.46|5657.11|5656.71|5657.11|5656.71|5656.86|5656.46|759
1721057400000|2024-07-15 15:30:00|5656.61|5656.21|5656.61|5656.21|5657.86|5657.46|5656.36|5655.96|2254
1721057410000|2024-07-15 15:30:10|5656.36|5655.96|5655.36|5654.96|5656.36|5655.96|5654.61|5654.21|3103
1721057420000|2024-07-15 15:30:20|5655.61|5655.21|5656.11|5655.71|5656.86|5656.46|5655.36|5654.96|1771
1721057430000|2024-07-15 15:30:30|5655.86|5655.46|5655.61|5655.21|5656.11|5655.71|5655.61|5655.21|855
1721057440000|2024-07-15 15:30:40|5655.36|5654.96|5655.36|5654.96|5655.86|5655.46|5655.11|5654.71|874
1721057450000|2024-07-15 15:30:50|5655.61|5655.21|5656.86|5656.46|5656.98|5656.58|5655.61|5655.21|964
1721057460000|2024-07-15 15:31:00|5656.61|5656.21|5656.86|5656.46|5656.86|5656.46|5655.86|5655.46|875
1721057470000|2024-07-15 15:31:10|5657.11|5656.71|5657.36|5656.96|5657.61|5657.21|5656.86|5656.46|676
1721057480000|2024-07-15 15:31:20|5657.11|5656.71|5656.86|5656.46|5657.86|5657.46|5656.73|5656.33|1054
1721057490000|2024-07-15 15:31:30|5657.11|5656.71|5656.61|5656.21|5657.23|5656.83|5656.61|5656.21|821
1721057500000|2024-07-15 15:31:40|5656.36|5655.96|5655.86|5655.46|5656.61|5656.21|5655.36|5654.96|689
1721057510000|2024-07-15 15:31:50|5655.61|5655.21|5655.86|5655.46|5655.86|5655.46|5655.36|5654.96|638
1721057520000|2024-07-15 15:32:00|5656.11|5655.71|5656.36|5655.96|5656.61|5656.21|5656.11|5655.71|659
1721057530000|2024-07-15 15:32:10|5656.61|5656.21|5656.86|5656.46|5656.86|5656.46|5656.36|5655.96|324
1721057540000|2024-07-15 15:32:20|5657.11|5656.71|5656.86|5656.46|5657.36|5656.96|5656.86|5656.46|416
1721057550000|2024-07-15 15:32:30|5656.98|5656.58|5657.61|5657.21|5657.61|5657.21|5656.98|5656.58|420
1721057560000|2024-07-15 15:32:40|5657.86|5657.46|5658.36|5657.96|5658.36|5657.96|5657.61|5657.21|679
1721057570000|2024-07-15 15:32:50|5658.23|5657.83|5658.11|5657.71|5658.23|5657.83|5657.86|5657.46|245
1721057580000|2024-07-15 15:33:00|5657.61|5657.21|5657.48|5657.08|5657.73|5657.33|5657.36|5656.96|580
1721057590000|2024-07-15 15:33:10|5657.36|5656.96|5656.61|5656.21|5657.36|5656.96|5656.36|5655.96|646
1721057600000|2024-07-15 15:33:20|5656.86|5656.46|5656.11|5655.71|5656.86|5656.46|5655.86|5655.46|661
1721057610000|2024-07-15 15:33:30|5655.86|5655.46|5655.86|5655.46|5656.11|5655.71|5655.86|5655.46|446
1721057620000|2024-07-15 15:33:40|5655.61|5655.21|5655.11|5654.71|5655.73|5655.33|5654.86|5654.46|994
1721057630000|2024-07-15 15:33:50|5654.86|5654.46|5654.86|5654.46|5655.11|5654.71|5654.86|5654.46|855
1721057640000|2024-07-15 15:34:00|5654.61|5654.21|5654.11|5653.71|5655.11|5654.71|5653.61|5653.21|4988
1721057650000|2024-07-15 15:34:10|5654.36|5653.96|5654.11|5653.71|5654.61|5654.21|5653.86|5653.46|1117
1721057660000|2024-07-15 15:34:20|5653.86|5653.46|5652.61|5652.21|5654.11|5653.71|5652.36|5651.96|1797
1721057670000|2024-07-15 15:34:30|5652.86|5652.46|5652.61|5652.21|5652.86|5652.46|5651.86|5651.46|1212
1721057680000|2024-07-15 15:34:40|5652.86|5652.46|5652.86|5652.46|5653.36|5652.96|5652.86|5652.46|693
1721057690000|2024-07-15 15:34:50|5653.11|5652.71|5652.86|5652.46|5653.86|5653.46|5652.86|5652.46|653
1721057700000|2024-07-15 15:35:00|5652.61|5652.21|5653.61|5653.21|5653.61|5653.21|5652.11|5651.71|871
1721057710000|2024-07-15 15:35:10|5653.36|5652.96|5653.61|5653.21|5653.86|5653.46|5653.36|5652.96|775
1721057720000|2024-07-15 15:35:20|5653.73|5653.33|5653.36|5652.96|5654.36|5653.96|5653.36|5652.96|919
1721057730000|2024-07-15 15:35:30|5653.61|5653.21|5654.11|5653.71|5654.11|5653.71|5653.48|5653.08|321
1721057740000|2024-07-15 15:35:40|5653.86|5653.46|5653.73|5653.33|5654.11|5653.71|5653.73|5653.33|359
1721057750000|2024-07-15 15:35:50|5653.61|5653.21|5653.86|5653.46|5654.11|5653.71|5653.61|5653.21|577
1721057760000|2024-07-15 15:36:00|5654.11|5653.71|5654.11|5653.71|5654.11|5653.71|5653.36|5652.96|1017
1721057770000|2024-07-15 15:36:10|5654.36|5653.96|5654.86|5654.46|5655.11|5654.71|5654.36|5653.96|817
1721057780000|2024-07-15 15:36:20|5655.11|5654.71|5654.86|5654.46|5655.11|5654.71|5654.61|5654.21|655
1721057790000|2024-07-15 15:36:30|5655.36|5654.96|5655.11|5654.71|5655.36|5654.96|5654.86|5654.46|576
1721057800000|2024-07-15 15:36:40|5655.36|5654.96|5656.36|5655.96|5656.36|5655.96|5655.36|5654.96|1029
1721057810000|2024-07-15 15:36:50|5656.11|5655.71|5656.61|5656.21|5656.86|5656.46|5656.11|5655.71|606
1721057820000|2024-07-15 15:37:00|5656.86|5656.46|5656.11|5655.71|5656.86|5656.46|5656.11|5655.71|665
1721057830000|2024-07-15 15:37:10|5656.36|5655.96|5656.86|5656.46|5656.86|5656.46|5656.36|5655.96|443
1721057840000|2024-07-15 15:37:20|5657.11|5656.71|5657.11|5656.71|5657.36|5656.96|5656.86|5656.46|687
1721057850000|2024-07-15 15:37:30|5657.23|5656.83|5657.36|5656.96|5657.61|5657.21|5657.23|5656.83|924
1721057860000|2024-07-15 15:37:40|5657.48|5657.08|5657.86|5657.46|5657.86|5657.46|5657.36|5656.96|676
1721057870000|2024-07-15 15:37:50|5657.61|5657.21|5657.86|5657.46|5657.86|5657.46|5657.61|5657.21|317
1721057880000|2024-07-15 15:38:00|5657.61|5657.21|5657.36|5656.96|5658.11|5657.71|5657.36|5656.96|585
1721057890000|2024-07-15 15:38:10|5657.61|5657.21|5657.36|5656.96|5657.61|5657.21|5657.36|5656.96|253
1721057900000|2024-07-15 15:38:20|5657.61|5657.21|5658.36|5657.96|5658.61|5658.21|5657.61|5657.21|396
1721057910000|2024-07-15 15:38:30|5658.61|5658.21|5658.86|5658.46|5658.86|5658.46|5658.36|5657.96|717
1721057920000|2024-07-15 15:38:40|5658.61|5658.21|5658.61|5658.21|5658.86|5658.46|5658.61|5658.21|367
1721057930000|2024-07-15 15:38:50|5658.73|5658.33|5658.61|5658.21|5658.73|5658.33|5658.48|5658.08|314
1721057940000|2024-07-15 15:39:00|5658.86|5658.46|5660.23|5659.83|5660.36|5659.96|5658.86|5658.46|1713
1721057950000|2024-07-15 15:39:10|5660.11|5659.71|5659.11|5658.71|5660.36|5659.96|5659.11|5658.71|673
1721057960000|2024-07-15 15:39:20|5659.36|5658.96|5659.61|5659.21|5659.61|5659.21|5659.11|5658.71|450
1721057970000|2024-07-15 15:39:30|5659.73|5659.33|5659.36|5658.96|5659.73|5659.33|5659.11|5658.71|488
1721057980000|2024-07-15 15:39:40|5659.11|5658.71|5659.61|5659.21|5659.86|5659.46|5659.11|5658.71|332
1721057990000|2024-07-15 15:39:50|5659.86|5659.46|5659.86|5659.46|5659.86|5659.46|5659.61|5659.21|154
1721058000000|2024-07-15 15:40:00|5660.11|5659.71|5660.36|5659.96|5660.36|5659.96|5659.61|5659.21|976
1721058010000|2024-07-15 15:40:10|5660.23|5659.83|5659.86|5659.46|5660.61|5660.21|5659.86|5659.46|712
1721058020000|2024-07-15 15:40:20|5659.98|5659.58|5660.36|5659.96|5660.36|5659.96|5659.98|5659.58|277
1721058030000|2024-07-15 15:40:30|5660.48|5660.08|5660.86|5660.46|5661.11|5660.71|5660.48|5660.08|476
1721058040000|2024-07-15 15:40:40|5660.73|5660.33|5660.61|5660.21|5660.73|5660.33|5660.36|5659.96|608
1721058050000|2024-07-15 15:40:50|5660.86|5660.46|5660.61|5660.21|5661.11|5660.71|5660.61|5660.21|352
1721058060000|2024-07-15 15:41:00|5660.11|5659.71|5659.36|5658.96|5660.11|5659.71|5659.36|5658.96|693
1721058070000|2024-07-15 15:41:10|5659.11|5658.71|5659.86|5659.46|5659.86|5659.46|5658.86|5658.46|1125
1721058080000|2024-07-15 15:41:20|5659.61|5659.21|5659.36|5658.96|5659.86|5659.46|5659.36|5658.96|288
1721058090000|2024-07-15 15:41:30|5659.23|5658.83|5659.61|5659.21|5659.61|5659.21|5659.11|5658.71|746
1721058100000|2024-07-15 15:41:40|5659.48|5659.08|5658.36|5657.96|5659.48|5659.08|5658.36|5657.96|592
1721058110000|2024-07-15 15:41:50|5658.11|5657.71|5658.11|5657.71|5658.36|5657.96|5657.36|5656.96|1070
1721058120000|2024-07-15 15:42:00|5657.86|5657.46|5658.61|5658.21|5658.86|5658.46|5657.86|5657.46|578
1721058130000|2024-07-15 15:42:10|5658.48|5658.08|5658.11|5657.71|5658.48|5658.08|5657.86|5657.46|347
1721058140000|2024-07-15 15:42:20|5657.86|5657.46|5658.61|5658.21|5658.61|5658.21|5657.86|5657.46|356
1721058150000|2024-07-15 15:42:30|5658.36|5657.96|5658.86|5658.46|5659.11|5658.71|5658.36|5657.96|286
1721058160000|2024-07-15 15:42:40|5658.98|5658.58|5658.86|5658.46|5659.23|5658.83|5658.86|5658.46|239
1721058170000|2024-07-15 15:42:50|5659.11|5658.71|5659.11|5658.71|5659.11|5658.71|5658.86|5658.46|192
1721058180000|2024-07-15 15:43:00|5658.86|5658.46|5659.36|5658.96|5659.36|5658.96|5658.61|5658.21|608
1721058190000|2024-07-15 15:43:10|5659.48|5659.08|5659.61|5659.21|5659.86|5659.46|5659.36|5658.96|520
1721058200000|2024-07-15 15:43:20|5659.11|5658.71|5659.86|5659.46|5659.98|5659.58|5659.11|5658.71|295
1721058210000|2024-07-15 15:43:30|5659.73|5659.33|5659.86|5659.46|5660.11|5659.71|5659.61|5659.21|216
1721058220000|2024-07-15 15:43:40|5659.61|5659.21|5659.61|5659.21|5659.86|5659.46|5659.61|5659.21|243
1721058230000|2024-07-15 15:43:50|5659.86|5659.46|5659.11|5658.71|5659.86|5659.46|5658.98|5658.58|482
1721058240000|2024-07-15 15:44:00|5658.86|5658.46|5657.61|5657.21|5658.98|5658.58|5657.61|5657.21|780
1721058250000|2024-07-15 15:44:10|5657.86|5657.46|5657.11|5656.71|5657.86|5657.46|5657.11|5656.71|724
1721058260000|2024-07-15 15:44:20|5657.23|5656.83|5657.11|5656.71|5657.61|5657.21|5657.11|5656.71|558
1721058270000|2024-07-15 15:44:30|5657.36|5656.96|5657.36|5656.96|5657.61|5657.21|5657.11|5656.71|318
1721058280000|2024-07-15 15:44:40|5657.61|5657.21|5657.36|5656.96|5657.61|5657.21|5657.11|5656.71|338
1721058290000|2024-07-15 15:44:50|5657.23|5656.83|5656.36|5655.96|5657.36|5656.96|5655.61|5655.21|1077
1721058300000|2024-07-15 15:45:00|5656.86|5656.46|5655.36|5654.96|5657.11|5656.71|5655.36|5654.96|1470
1721058310000|2024-07-15 15:45:10|5655.61|5655.21|5655.11|5654.71|5655.61|5655.21|5654.86|5654.46|662
1721058320000|2024-07-15 15:45:20|5654.86|5654.46|5653.11|5652.71|5654.86|5654.46|5652.86|5652.46|2062
1721058330000|2024-07-15 15:45:30|5652.61|5652.21|5652.11|5651.71|5652.86|5652.46|5652.11|5651.71|1234
1721058340000|2024-07-15 15:45:40|5651.86|5651.46|5651.36|5650.96|5652.36|5651.96|5651.11|5650.71|1763
1721058350000|2024-07-15 15:45:50|5651.61|5651.21|5652.61|5652.21|5652.86|5652.46|5651.61|5651.21|1190
1721058360000|2024-07-15 15:46:00|5652.11|5651.71|5651.86|5651.46|5652.11|5651.71|5651.11|5650.71|1012
1721058370000|2024-07-15 15:46:10|5652.11|5651.71|5652.36|5651.96|5652.61|5652.21|5651.86|5651.46|672
1721058380000|2024-07-15 15:46:20|5652.11|5651.71|5652.36|5651.96|5652.36|5651.96|5651.36|5650.96|700
1721058390000|2024-07-15 15:46:30|5652.11|5651.71|5652.11|5651.71|5652.36|5651.96|5651.61|5651.21|522
1721058400000|2024-07-15 15:46:40|5651.86|5651.46|5651.11|5650.71|5652.11|5651.71|5651.11|5650.71|933
1721058410000|2024-07-15 15:46:50|5651.36|5650.96|5651.36|5650.96|5652.61|5652.21|5651.36|5650.96|649
1721058420000|2024-07-15 15:47:00|5651.61|5651.21|5651.36|5650.96|5651.73|5651.33|5651.11|5650.71|627
1721058430000|2024-07-15 15:47:10|5651.11|5650.71|5651.61|5651.21|5651.86|5651.46|5651.11|5650.71|775
1721058440000|2024-07-15 15:47:20|5651.86|5651.46|5652.36|5651.96|5652.36|5651.96|5651.61|5651.21|358
1721058450000|2024-07-15 15:47:30|5652.11|5651.71|5653.86|5653.46|5653.86|5653.46|5652.11|5651.71|844
1721058460000|2024-07-15 15:47:40|5653.61|5653.21|5654.61|5654.21|5654.61|5654.21|5653.36|5652.96|816
1721058470000|2024-07-15 15:47:50|5654.36|5653.96|5654.61|5654.21|5654.86|5654.46|5654.36|5653.96|763
1721058480000|2024-07-15 15:48:00|5654.36|5653.96|5655.61|5655.21|5655.61|5655.21|5654.36|5653.96|759
1721058490000|2024-07-15 15:48:10|5655.73|5655.33|5654.86|5654.46|5655.73|5655.33|5654.11|5653.71|1065
1721058500000|2024-07-15 15:48:20|5654.61|5654.21|5655.11|5654.71|5655.11|5654.71|5654.61|5654.21|379
1721058510000|2024-07-15 15:48:30|5654.86|5654.46|5655.61|5655.21|5655.61|5655.21|5654.86|5654.46|301
1721058520000|2024-07-15 15:48:40|5655.73|5655.33|5655.86|5655.46|5656.11|5655.71|5655.73|5655.33|403
1721058530000|2024-07-15 15:48:50|5656.11|5655.71|5655.98|5655.58|5656.36|5655.96|5655.86|5655.46|426
1721058540000|2024-07-15 15:49:00|5656.11|5655.71|5656.36|5655.96|5656.61|5656.21|5655.86|5655.46|368
1721058550000|2024-07-15 15:49:10|5656.11|5655.71|5656.11|5655.71|5656.61|5656.21|5655.98|5655.58|327
1721058560000|2024-07-15 15:49:20|5655.86|5655.46|5655.61|5655.21|5656.11|5655.71|5655.61|5655.21|422
1721058570000|2024-07-15 15:49:30|5655.86|5655.46|5655.36|5654.96|5655.86|5655.46|5655.23|5654.83|318
1721058580000|2024-07-15 15:49:40|5655.11|5654.71|5655.36|5654.96|5655.36|5654.96|5655.11|5654.71|366
1721058590000|2024-07-15 15:49:50|5655.11|5654.71|5654.73|5654.33|5655.36|5654.96|5654.61|5654.21|287
1721058600000|2024-07-15 15:50:00|5654.86|5654.46|5654.86|5654.46|5655.48|5655.08|5654.61|5654.21|411
1721058610000|2024-07-15 15:50:10|5655.11|5654.71|5656.11|5655.71|5656.11|5655.71|5655.11|5654.71|371
1721058620000|2024-07-15 15:50:20|5656.36|5655.96|5656.11|5655.71|5656.61|5656.21|5656.11|5655.71|527
1721058630000|2024-07-15 15:50:30|5655.86|5655.46|5655.61|5655.21|5655.86|5655.46|5655.48|5655.08|300
1721058640000|2024-07-15 15:50:40|5655.86|5655.46|5655.86|5655.46|5655.86|5655.46|5655.61|5655.21|235
1721058650000|2024-07-15 15:50:50|5655.73|5655.33|5655.86|5655.46|5655.98|5655.58|5655.61|5655.21|101
1721058660000|2024-07-15 15:51:00|5656.11|5655.71|5656.36|5655.96|5656.36|5655.96|5655.86|5655.46|306
1721058670000|2024-07-15 15:51:10|5656.48|5656.08|5655.98|5655.58|5656.61|5656.21|5655.86|5655.46|237
1721058680000|2024-07-15 15:51:20|5656.11|5655.71|5656.36|5655.96|5656.61|5656.21|5656.11|5655.71|409
1721058690000|2024-07-15 15:51:30|5656.23|5655.83|5656.11|5655.71|5656.36|5655.96|5656.11|5655.71|190
1721058700000|2024-07-15 15:51:40|5656.36|5655.96|5656.11|5655.71|5656.36|5655.96|5655.86|5655.46|226
1721058710000|2024-07-15 15:51:50|5656.23|5655.83|5655.86|5655.46|5656.36|5655.96|5655.86|5655.46|149
1721058720000|2024-07-15 15:52:00|5656.11|5655.71|5654.98|5654.58|5656.11|5655.71|5654.86|5654.46|309
1721058730000|2024-07-15 15:52:10|5655.11|5654.71|5654.36|5653.96|5655.11|5654.71|5654.36|5653.96|675
1721058740000|2024-07-15 15:52:20|5654.23|5653.83|5653.48|5653.08|5654.23|5653.83|5653.36|5652.96|451
1721058750000|2024-07-15 15:52:30|5653.36|5652.96|5653.61|5653.21|5654.36|5653.96|5653.11|5652.71|767
1721058760000|2024-07-15 15:52:40|5653.36|5652.96|5653.36|5652.96|5653.86|5653.46|5653.11|5652.71|285
1721058770000|2024-07-15 15:52:50|5653.61|5653.21|5653.61|5653.21|5653.61|5653.21|5653.11|5652.71|274
1721058780000|2024-07-15 15:53:00|5653.86|5653.46|5654.61|5654.21|5654.86|5654.46|5653.86|5653.46|251
1721058790000|2024-07-15 15:53:10|5654.73|5654.33|5655.11|5654.71|5655.36|5654.96|5654.36|5653.96|532
1721058800000|2024-07-15 15:53:20|5655.36|5654.96|5655.61|5655.21|5655.61|5655.21|5655.11|5654.71|401
1721058810000|2024-07-15 15:53:30|5655.36|5654.96|5655.36|5654.96|5655.86|5655.46|5655.11|5654.71|557
1721058820000|2024-07-15 15:53:40|5655.61|5655.21|5655.36|5654.96|5655.61|5655.21|5655.36|5654.96|174
1721058830000|2024-07-15 15:53:50|5655.61|5655.21|5655.36|5654.96|5655.61|5655.21|5655.11|5654.71|163
1721058840000|2024-07-15 15:54:00|5655.11|5654.71|5654.11|5653.71|5655.11|5654.71|5653.86|5653.46|425
1721058850000|2024-07-15 15:54:10|5653.86|5653.46|5653.86|5653.46|5654.11|5653.71|5653.73|5653.33|230
1721058860000|2024-07-15 15:54:20|5653.98|5653.58|5653.86|5653.46|5654.36|5653.96|5653.86|5653.46|429
1721058870000|2024-07-15 15:54:30|5654.11|5653.71|5654.11|5653.71|5654.11|5653.71|5653.86|5653.46|441
1721058880000|2024-07-15 15:54:40|5654.36|5653.96|5654.86|5654.46|5654.86|5654.46|5654.36|5653.96|392
1721058890000|2024-07-15 15:54:50|5654.61|5654.21|5654.36|5653.96|5654.86|5654.46|5654.36|5653.96|312
1721058900000|2024-07-15 15:55:00|5654.11|5653.71|5654.36|5653.96|5654.61|5654.21|5653.86|5653.46|483
1721058910000|2024-07-15 15:55:10|5654.11|5653.71|5653.98|5653.58|5654.36|5653.96|5653.86|5653.46|436
1721058920000|2024-07-15 15:55:20|5653.86|5653.46|5653.61|5653.21|5654.48|5654.08|5653.61|5653.21|350
1721058930000|2024-07-15 15:55:30|5653.86|5653.46|5654.36|5653.96|5654.36|5653.96|5653.86|5653.46|506
1721058940000|2024-07-15 15:55:40|5654.11|5653.71|5654.36|5653.96|5654.48|5654.08|5654.11|5653.71|390
1721058950000|2024-07-15 15:55:50|5654.48|5654.08|5654.11|5653.71|5654.86|5654.46|5654.11|5653.71|382
1721058960000|2024-07-15 15:56:00|5653.86|5653.46|5654.61|5654.21|5654.86|5654.46|5653.86|5653.46|421
1721058970000|2024-07-15 15:56:10|5654.86|5654.46|5654.11|5653.71|5654.86|5654.46|5654.11|5653.71|246
1721058980000|2024-07-15 15:56:20|5654.36|5653.96|5654.36|5653.96|5654.61|5654.21|5654.36|5653.96|297
1721058990000|2024-07-15 15:56:30|5654.11|5653.71|5654.61|5654.21|5654.61|5654.21|5654.11|5653.71|71
1721059000000|2024-07-15 15:56:40|5654.86|5654.46|5654.36|5653.96|5654.86|5654.46|5654.36|5653.96|82
1721059010000|2024-07-15 15:56:50|5654.11|5653.71|5654.11|5653.71|5654.36|5653.96|5653.86|5653.46|374
1721059020000|2024-07-15 15:57:00|5654.36|5653.96|5654.61|5654.21|5654.61|5654.21|5653.86|5653.46|233
1721059030000|2024-07-15 15:57:10|5654.86|5654.46|5654.61|5654.21|5655.11|5654.71|5654.36|5653.96|354
1721059040000|2024-07-15 15:57:20|5654.48|5654.08|5654.61|5654.21|5654.61|5654.21|5654.36|5653.96|146
1721059050000|2024-07-15 15:57:30|5654.86|5654.46|5654.86|5654.46|5655.11|5654.71|5654.61|5654.21|159
1721059060000|2024-07-15 15:57:40|5655.11|5654.71|5655.61|5655.21|5655.61|5655.21|5655.11|5654.71|460
1721059070000|2024-07-15 15:57:50|5655.36|5654.96|5655.11|5654.71|5655.36|5654.96|5655.11|5654.71|221
1721059080000|2024-07-15 15:58:00|5654.86|5654.46|5655.11|5654.71|5655.11|5654.71|5654.73|5654.33|280
1721059090000|2024-07-15 15:58:10|5654.98|5654.58|5655.36|5654.96|5655.36|5654.96|5654.86|5654.46|291
1721059100000|2024-07-15 15:58:20|5655.61|5655.21|5656.36|5655.96|5656.36|5655.96|5655.61|5655.21|540
1721059110000|2024-07-15 15:58:30|5656.11|5655.71|5656.86|5656.46|5656.86|5656.46|5655.86|5655.46|336
1721059120000|2024-07-15 15:58:40|5656.73|5656.33|5657.11|5656.71|5657.11|5656.71|5656.61|5656.21|388
1721059130000|2024-07-15 15:58:50|5656.86|5656.46|5657.11|5656.71|5657.11|5656.71|5656.61|5656.21|439
1721059140000|2024-07-15 15:59:00|5656.86|5656.46|5656.86|5656.46|5657.11|5656.71|5656.61|5656.21|441
1721059150000|2024-07-15 15:59:10|5656.98|5656.58|5657.11|5656.71|5657.11|5656.71|5656.61|5656.21|322
1721059160000|2024-07-15 15:59:20|5656.86|5656.46|5657.11|5656.71|5657.11|5656.71|5656.86|5656.46|195
1721059170000|2024-07-15 15:59:30|5656.86|5656.46|5657.61|5657.21|5657.61|5657.21|5656.86|5656.46|389
1721059180000|2024-07-15 15:59:40|5657.86|5657.46|5657.86|5657.46|5658.23|5657.83|5657.86|5657.46|602
1721059190000|2024-07-15 15:59:50|5657.61|5657.21|5657.36|5656.96|5657.61|5657.21|5657.36|5656.96|326
1721059200000|2024-07-15 16:00:00|5657.11|5656.71|5657.11|5656.71|5657.36|5656.96|5656.73|5656.33|521
1721059210000|2024-07-15 16:00:10|5656.86|5656.46|5656.61|5656.21|5657.36|5656.96|5656.61|5656.21|295
1721059220000|2024-07-15 16:00:20|5656.36|5655.96|5655.86|5655.46|5656.61|5656.21|5655.86|5655.46|681
1721059230000|2024-07-15 16:00:30|5655.61|5655.21|5656.36|5655.96|5656.36|5655.96|5655.36|5654.96|676
1721059240000|2024-07-15 16:00:40|5656.48|5656.08|5657.11|5656.71|5657.11|5656.71|5656.36|5655.96|593
1721059250000|2024-07-15 16:00:50|5656.86|5656.46|5656.86|5656.46|5657.11|5656.71|5656.61|5656.21|266
1721059260000|2024-07-15 16:01:00|5656.98|5656.58|5656.86|5656.46|5657.36|5656.96|5656.61|5656.21|552
1721059270000|2024-07-15 16:01:10|5656.61|5656.21|5656.11|5655.71|5656.86|5656.46|5656.11|5655.71|257
1721059280000|2024-07-15 16:01:20|5655.98|5655.58|5655.61|5655.21|5656.36|5655.96|5655.48|5655.08|597
1721059290000|2024-07-15 16:01:30|5655.48|5655.08|5654.86|5654.46|5655.48|5655.08|5654.36|5653.96|816
1721059300000|2024-07-15 16:01:40|5654.73|5654.33|5654.61|5654.21|5654.86|5654.46|5654.23|5653.83|497
1721059310000|2024-07-15 16:01:50|5654.86|5654.46|5654.86|5654.46|5655.11|5654.71|5654.73|5654.33|324
1721059320000|2024-07-15 16:02:00|5654.61|5654.21|5654.11|5653.71|5654.86|5654.46|5653.36|5652.96|849
1721059330000|2024-07-15 16:02:10|5654.36|5653.96|5653.86|5653.46|5654.36|5653.96|5653.61|5653.21|738
1721059340000|2024-07-15 16:02:20|5653.61|5653.21|5654.11|5653.71|5654.36|5653.96|5653.61|5653.21|322
1721059350000|2024-07-15 16:02:30|5654.36|5653.96|5654.86|5654.46|5654.86|5654.46|5654.11|5653.71|456
1721059360000|2024-07-15 16:02:40|5654.61|5654.21|5654.48|5654.08|5654.61|5654.21|5653.86|5653.46|268
1721059370000|2024-07-15 16:02:50|5654.36|5653.96|5655.11|5654.71|5655.11|5654.71|5654.36|5653.96|221
1721059380000|2024-07-15 16:03:00|5655.36|5654.96|5654.86|5654.46|5656.11|5655.71|5654.86|5654.46|575
1721059390000|2024-07-15 16:03:10|5654.61|5654.21|5654.86|5654.46|5654.86|5654.46|5654.36|5653.96|306
1721059400000|2024-07-15 16:03:20|5654.61|5654.21|5654.86|5654.46|5655.11|5654.71|5654.61|5654.21|355
1721059410000|2024-07-15 16:03:30|5654.61|5654.21|5653.61|5653.21|5654.61|5654.21|5653.36|5652.96|495
1721059420000|2024-07-15 16:03:40|5653.36|5652.96|5653.36|5652.96|5653.36|5652.96|5652.98|5652.58|404
1721059430000|2024-07-15 16:03:50|5653.23|5652.83|5652.86|5652.46|5653.36|5652.96|5652.86|5652.46|672
1721059440000|2024-07-15 16:04:00|5652.61|5652.21|5653.61|5653.21|5653.61|5653.21|5652.36|5651.96|526
1721059450000|2024-07-15 16:04:10|5653.36|5652.96|5653.86|5653.46|5653.86|5653.46|5652.86|5652.46|662
1721059460000|2024-07-15 16:04:20|5653.61|5653.21|5653.61|5653.21|5653.86|5653.46|5653.36|5652.96|272
1721059470000|2024-07-15 16:04:30|5653.73|5653.33|5653.86|5653.46|5654.11|5653.71|5653.61|5653.21|443
1721059480000|2024-07-15 16:04:40|5653.73|5653.33|5653.61|5653.21|5653.86|5653.46|5653.36|5652.96|189
1721059490000|2024-07-15 16:04:50|5653.48|5653.08|5653.36|5652.96|5653.48|5653.08|5653.11|5652.71|520
1721059500000|2024-07-15 16:05:00|5653.11|5652.71|5652.61|5652.21|5653.11|5652.71|5652.36|5651.96|462
1721059510000|2024-07-15 16:05:10|5652.36|5651.96|5652.61|5652.21|5653.11|5652.71|5652.36|5651.96|644
1721059520000|2024-07-15 16:05:20|5652.73|5652.33|5652.36|5651.96|5652.86|5652.46|5651.86|5651.46|669
1721059530000|2024-07-15 16:05:30|5652.11|5651.71|5651.11|5650.71|5652.36|5651.96|5651.11|5650.71|838
1721059540000|2024-07-15 16:05:40|5651.36|5650.96|5649.86|5649.46|5651.36|5650.96|5649.61|5649.21|1780
1721059550000|2024-07-15 16:05:50|5649.98|5649.58|5651.61|5651.21|5651.61|5651.21|5649.61|5649.21|2158
1721059560000|2024-07-15 16:06:00|5651.73|5651.33|5651.61|5651.21|5652.11|5651.71|5650.86|5650.46|1133
1721059570000|2024-07-15 16:06:10|5651.36|5650.96|5651.11|5650.71|5651.86|5651.46|5651.11|5650.71|366
1721059580000|2024-07-15 16:06:20|5651.36|5650.96|5650.86|5650.46|5651.48|5651.08|5650.86|5650.46|481
1721059590000|2024-07-15 16:06:30|5650.61|5650.21|5650.86|5650.46|5650.86|5650.46|5650.61|5650.21|642
1721059600000|2024-07-15 16:06:40|5651.11|5650.71|5651.11|5650.71|5651.11|5650.71|5650.86|5650.46|244
1721059610000|2024-07-15 16:06:50|5650.86|5650.46|5650.86|5650.46|5651.11|5650.71|5650.61|5650.21|320
1721059620000|2024-07-15 16:07:00|5651.11|5650.71|5650.11|5649.71|5651.11|5650.71|5649.98|5649.58|681
1721059630000|2024-07-15 16:07:10|5649.86|5649.46|5650.61|5650.21|5650.86|5650.46|5649.86|5649.46|661
1721059640000|2024-07-15 16:07:20|5650.36|5649.96|5650.36|5649.96|5650.61|5650.21|5650.11|5649.71|393
1721059650000|2024-07-15 16:07:30|5650.61|5650.21|5650.61|5650.21|5650.86|5650.46|5650.61|5650.21|232
1721059660000|2024-07-15 16:07:40|5650.86|5650.46|5651.61|5651.21|5651.61|5651.21|5650.86|5650.46|526
1721059670000|2024-07-15 16:07:50|5651.48|5651.08|5651.11|5650.71|5651.61|5651.21|5651.11|5650.71|339
1721059680000|2024-07-15 16:08:00|5651.36|5650.96|5651.86|5651.46|5651.86|5651.46|5651.36|5650.96|516
1721059690000|2024-07-15 16:08:10|5651.61|5651.21|5651.36|5650.96|5651.86|5651.46|5651.23|5650.83|292
1721059700000|2024-07-15 16:08:20|5651.11|5650.71|5651.36|5650.96|5651.61|5651.21|5650.86|5650.46|336
1721059710000|2024-07-15 16:08:30|5651.61|5651.21|5651.11|5650.71|5651.61|5651.21|5650.86|5650.46|372
1721059720000|2024-07-15 16:08:40|5651.36|5650.96|5650.86|5650.46|5651.36|5650.96|5650.86|5650.46|258
1721059730000|2024-07-15 16:08:50|5650.61|5650.21|5649.86|5649.46|5650.86|5650.46|5649.61|5649.21|1062
1721059740000|2024-07-15 16:09:00|5650.11|5649.71|5650.11|5649.71|5650.11|5649.71|5649.61|5649.21|2109
1721059750000|2024-07-15 16:09:10|5649.98|5649.58|5650.61|5650.21|5650.61|5650.21|5649.86|5649.46|670
1721059760000|2024-07-15 16:09:20|5650.48|5650.08|5651.11|5650.71|5651.36|5650.96|5650.48|5650.08|642
1721059770000|2024-07-15 16:09:30|5650.86|5650.46|5650.61|5650.21|5650.86|5650.46|5650.61|5650.21|451
1721059780000|2024-07-15 16:09:40|5650.73|5650.33|5650.61|5650.21|5650.86|5650.46|5650.61|5650.21|189
1721059790000|2024-07-15 16:09:50|5650.73|5650.33|5650.86|5650.46|5651.11|5650.71|5650.61|5650.21|242
1721059800000|2024-07-15 16:10:00|5650.61|5650.21|5650.86|5650.46|5651.11|5650.71|5650.61|5650.21|416
1721059810000|2024-07-15 16:10:10|5650.73|5650.33|5650.11|5649.71|5650.86|5650.46|5650.11|5649.71|357
1721059820000|2024-07-15 16:10:20|5649.98|5649.58|5650.36|5649.96|5650.36|5649.96|5649.86|5649.46|402
1721059830000|2024-07-15 16:10:30|5650.11|5649.71|5650.11|5649.71|5650.11|5649.71|5649.86|5649.46|303
1721059840000|2024-07-15 16:10:40|5649.86|5649.46|5650.11|5649.71|5650.11|5649.71|5649.86|5649.46|124
1721059850000|2024-07-15 16:10:50|5650.23|5649.83|5649.86|5649.46|5650.23|5649.83|5649.61|5649.21|492
1721059860000|2024-07-15 16:11:00|5650.11|5649.71|5649.61|5649.21|5650.11|5649.71|5649.61|5649.21|593
1721059870000|2024-07-15 16:11:10|5649.86|5649.46|5649.61|5649.21|5649.86|5649.46|5649.61|5649.21|409
1721059880000|2024-07-15 16:11:20|||||||||1245
1721059890000|2024-07-15 16:11:30|5649.36|5648.96|5647.11|5646.71|5649.36|5648.96|5646.11|5645.71|5381
1721059900000|2024-07-15 16:11:40|5647.36|5646.96|5647.61|5647.21|5647.86|5647.46|5646.61|5646.21|1389
1721059910000|2024-07-15 16:11:50|5647.86|5647.46|5647.86|5647.46|5649.36|5648.96|5647.11|5646.71|4052
1721059920000|2024-07-15 16:12:00|5647.98|5647.58|5647.36|5646.96|5647.98|5647.58|5646.61|5646.21|1186
1721059930000|2024-07-15 16:12:10|5647.61|5647.21|5647.36|5646.96|5648.86|5648.46|5647.36|5646.96|1543
1721059940000|2024-07-15 16:12:20|5647.23|5646.83|5647.61|5647.21|5647.61|5647.21|5647.11|5646.71|808
1721059950000|2024-07-15 16:12:30|5647.86|5647.46|5647.36|5646.96|5648.11|5647.71|5647.36|5646.96|611
1721059960000|2024-07-15 16:12:40|5647.11|5646.71|5646.61|5646.21|5647.11|5646.71|5646.11|5645.71|1483
1721059970000|2024-07-15 16:12:50|5646.86|5646.46|5647.11|5646.71|5647.11|5646.71|5646.61|5646.21|636
1721059980000|2024-07-15 16:13:00|5646.86|5646.46|5648.61|5648.21|5648.61|5648.21|5646.61|5646.21|2857
1721059990000|2024-07-15 16:13:10|5648.86|5648.46|5647.36|5646.96|5648.86|5648.46|5647.11|5646.71|1464
1721060000000|2024-07-15 16:13:20|5647.11|5646.71|5648.61|5648.21|5648.61|5648.21|5646.86|5646.46|553
1721060010000|2024-07-15 16:13:30|5648.86|5648.46|5649.11|5648.71|5649.36|5648.96|5648.36|5647.96|854
1721060020000|2024-07-15 16:13:40|5649.36|5648.96|5649.36|5648.96|5649.61|5649.21|5649.11|5648.71|486
1721060030000|2024-07-15 16:13:50|5649.11|5648.71|5647.86|5647.46|5649.36|5648.96|5647.86|5647.46|826
1721060040000|2024-07-15 16:14:00|5648.11|5647.71|5647.61|5647.21|5648.11|5647.71|5647.36|5646.96|706
1721060050000|2024-07-15 16:14:10|5647.86|5647.46|5647.36|5646.96|5647.86|5647.46|5647.11|5646.71|528
1721060060000|2024-07-15 16:14:20|5647.11|5646.71|5648.61|5648.21|5648.61|5648.21|5647.11|5646.71|635
1721060070000|2024-07-15 16:14:30|5648.36|5647.96|5648.61|5648.21|5648.86|5648.46|5648.36|5647.96|539
1721060080000|2024-07-15 16:14:40|5648.48|5648.08|5646.86|5646.46|5648.48|5648.08|5646.86|5646.46|771
1721060090000|2024-07-15 16:14:50|5646.73|5646.33|5646.61|5646.21|5647.36|5646.96|5646.61|5646.21|614
1721060100000|2024-07-15 16:15:00|5646.36|5645.96|5646.36|5645.96|5646.61|5646.21|5645.36|5644.96|2679
1721060110000|2024-07-15 16:15:10|5646.11|5645.71|5645.86|5645.46|5646.36|5645.96|5645.61|5645.21|1106
1721060120000|2024-07-15 16:15:20|5645.61|5645.21|5645.61|5645.21|5646.11|5645.71|5645.61|5645.21|826
1721060130000|2024-07-15 16:15:30|5645.86|5645.46|5645.36|5644.96|5645.86|5645.46|5644.61|5644.21|1982
1721060140000|2024-07-15 16:15:40|5645.11|5644.71|5644.36|5643.96|5645.11|5644.71|5643.61|5643.21|1290
1721060150000|2024-07-15 16:15:50|5644.48|5644.08|5645.48|5645.08|5645.48|5645.08|5644.36|5643.96|864
1721060160000|2024-07-15 16:16:00|5645.86|5645.46|5644.61|5644.21|5645.86|5645.46|5644.61|5644.21|1223
1721060170000|2024-07-15 16:16:10|5644.86|5644.46|5645.11|5644.71|5645.61|5645.21|5644.86|5644.46|711
1721060180000|2024-07-15 16:16:20|5645.23|5644.83|5644.36|5643.96|5645.73|5645.33|5644.36|5643.96|576
1721060190000|2024-07-15 16:16:30|5644.48|5644.08|5644.86|5644.46|5644.98|5644.58|5644.36|5643.96|567
1721060200000|2024-07-15 16:16:40|5645.11|5644.71|5644.86|5644.46|5645.48|5645.08|5644.86|5644.46|521
1721060210000|2024-07-15 16:16:50|5644.98|5644.58|5645.61|5645.21|5645.61|5645.21|5644.86|5644.46|713
1721060220000|2024-07-15 16:17:00|5645.36|5644.96|5646.86|5646.46|5646.86|5646.46|5644.73|5644.33|1020
1721060230000|2024-07-15 16:17:10|5646.61|5646.21|5646.86|5646.46|5647.36|5646.96|5646.61|5646.21|544
1721060240000|2024-07-15 16:17:20|5646.48|5646.08|5646.61|5646.21|5647.11|5646.71|5646.36|5645.96|362
1721060250000|2024-07-15 16:17:30|5646.86|5646.46|5646.36|5645.96|5646.86|5646.46|5646.36|5645.96|357
1721060260000|2024-07-15 16:17:40|5646.61|5646.21|5646.61|5646.21|5646.86|5646.46|5646.36|5645.96|767
1721060270000|2024-07-15 16:17:50|5646.86|5646.46|5646.86|5646.46|5647.11|5646.71|5646.61|5646.21|480
1721060280000|2024-07-15 16:18:00|5646.36|5645.96|5645.86|5645.46|5646.36|5645.96|5645.61|5645.21|926
1721060290000|2024-07-15 16:18:10|5645.61|5645.21|5644.61|5644.21|5645.61|5645.21|5644.61|5644.21|657
1721060300000|2024-07-15 16:18:20|5644.36|5643.96|5644.61|5644.21|5644.61|5644.21|5644.36|5643.96|652
1721060310000|2024-07-15 16:18:30|5644.73|5644.33|5644.86|5644.46|5644.86|5644.46|5644.36|5643.96|412
1721060320000|2024-07-15 16:18:40|5644.98|5644.58|5644.36|5643.96|5645.11|5644.71|5644.36|5643.96|270
1721060330000|2024-07-15 16:18:50|5644.11|5643.71|5644.73|5644.33|5644.73|5644.33|5643.86|5643.46|515
1721060340000|2024-07-15 16:19:00|5644.61|5644.21|5644.86|5644.46|5645.11|5644.71|5644.36|5643.96|635
1721060350000|2024-07-15 16:19:10|5644.61|5644.21|5644.36|5643.96|5644.86|5644.46|5644.36|5643.96|214
1721060360000|2024-07-15 16:19:20|5644.73|5644.33|5644.61|5644.21|5644.86|5644.46|5644.36|5643.96|503
1721060370000|2024-07-15 16:19:30|5644.36|5643.96|5644.11|5643.71|5644.61|5644.21|5643.86|5643.46|885
1721060380000|2024-07-15 16:19:40|5643.86|5643.46|5643.86|5643.46|5644.11|5643.71|5643.36|5642.96|771
1721060390000|2024-07-15 16:19:50|5644.11|5643.71|5643.86|5643.46|5644.36|5643.96|5643.86|5643.46|396
1721060400000|2024-07-15 16:20:00|5644.11|5643.71|5643.11|5642.71|5644.36|5643.96|5643.11|5642.71|1120
1721060410000|2024-07-15 16:20:10|5642.86|5642.46|5643.11|5642.71|5643.23|5642.83|5640.86|5640.46|2431
1721060420000|2024-07-15 16:20:20|5643.36|5642.96|5642.36|5641.96|5643.36|5642.96|5641.61|5641.21|943
1721060430000|2024-07-15 16:20:30|5642.11|5641.71|5643.36|5642.96|5643.86|5643.46|5642.11|5641.71|1021
1721060440000|2024-07-15 16:20:40|5643.11|5642.71|5643.86|5643.46|5644.11|5643.71|5643.11|5642.71|806
1721060450000|2024-07-15 16:20:50|5643.61|5643.21|5642.86|5642.46|5643.61|5643.21|5642.61|5642.21|509
1721060460000|2024-07-15 16:21:00|5642.61|5642.21|5642.86|5642.46|5642.98|5642.58|5641.86|5641.46|839
1721060470000|2024-07-15 16:21:10|5643.11|5642.71|5642.47|5642.07|5643.22|5642.82|5642.47|5642.07|489
1721060480000|2024-07-15 16:21:20|5642.22|5641.82|5643.13|5642.73|5643.54|5643.14|5642.22|5641.82|468
1721060490000|2024-07-15 16:21:30|5643.25|5642.85|5644.08|5643.68|5644.33|5643.93|5643.08|5642.68|891
1721060500000|2024-07-15 16:21:40|5644.33|5643.93|5644.58|5644.18|5644.83|5644.43|5644.33|5643.93|535
1721060510000|2024-07-15 16:21:50|5644.33|5643.93|5643.33|5642.93|5644.33|5643.93|5643.33|5642.93|716
1721060520000|2024-07-15 16:22:00|5643.58|5643.18|5644.08|5643.68|5644.08|5643.68|5643.58|5643.18|556
1721060530000|2024-07-15 16:22:10|5643.83|5643.43|5643.83|5643.43|5643.83|5643.43|5643.33|5642.93|389
1721060540000|2024-07-15 16:22:20|5644.08|5643.68|5645.08|5644.68|5645.08|5644.68|5644.08|5643.68|862
1721060550000|2024-07-15 16:22:30|5645.2|5644.8|5645.83|5645.43|5645.83|5645.43|5645.08|5644.68|387
1721060560000|2024-07-15 16:22:40|5646.08|5645.68|5646.08|5645.68|5646.33|5645.93|5645.58|5645.18|498
1721060570000|2024-07-15 16:22:50|5645.83|5645.43|5645.83|5645.43|5645.95|5645.55|5645.58|5645.18|680
1721060580000|2024-07-15 16:23:00|5646.08|5645.68|5646.33|5645.93|5646.33|5645.93|5645.58|5645.18|719
1721060590000|2024-07-15 16:23:10|5646.45|5646.05|5646.83|5646.43|5647.08|5646.68|5646.33|5645.93|693
1721060600000|2024-07-15 16:23:20|5646.95|5646.55|5646.58|5646.18|5647.08|5646.68|5646.33|5645.93|495
1721060610000|2024-07-15 16:23:30|5647.58|5647.18|5647.33|5646.93|5647.58|5647.18|5646.83|5646.43|4318
1721060620000|2024-07-15 16:23:40|5647.58|5647.18|5647.83|5647.43|5647.83|5647.43|5647.33|5646.93|373
1721060630000|2024-07-15 16:23:50|5648.08|5647.68|5647.83|5647.43|5648.33|5647.93|5647.58|5647.18|811
1721060640000|2024-07-15 16:24:00|5648.08|5647.68|5648.08|5647.68|5648.08|5647.68|5647.33|5646.93|1216
1721060650000|2024-07-15 16:24:10|5648.33|5647.93|5648.83|5648.43|5648.83|5648.43|5648.33|5647.93|718
1721060660000|2024-07-15 16:24:20|5648.58|5648.18|5649.08|5648.68|5649.08|5648.68|5648.58|5648.18|541
1721060670000|2024-07-15 16:24:30|5648.83|5648.43|5648.83|5648.43|5649.08|5648.68|5648.7|5648.3|618
1721060680000|2024-07-15 16:24:40|5648.58|5648.18|5648.83|5648.43|5649.08|5648.68|5648.58|5648.18|498
1721060690000|2024-07-15 16:24:50|5648.58|5648.18|5648.58|5648.18|5648.83|5648.43|5648.33|5647.93|483
1721060700000|2024-07-15 16:25:00|5648.33|5647.93|5647.58|5647.18|5648.33|5647.93|5647.33|5646.93|845
1721060710000|2024-07-15 16:25:10|5647.33|5646.93|5647.08|5646.68|5647.58|5647.18|5647.08|5646.68|498
1721060720000|2024-07-15 16:25:20|5647.2|5646.8|5646.58|5646.18|5647.33|5646.93|5646.58|5646.18|435
1721060730000|2024-07-15 16:25:30|5646.33|5645.93|5646.2|5645.8|5646.58|5646.18|5646.08|5645.68|483
1721060740000|2024-07-15 16:25:40|5646.33|5645.93|5646.08|5645.68|5646.33|5645.93|5645.83|5645.43|714
1721060750000|2024-07-15 16:25:50|5646.33|5645.93|5646.33|5645.93|5646.33|5645.93|5646.08|5645.68|317
1721060760000|2024-07-15 16:26:00|5646.08|5645.68|5646.58|5646.18|5646.58|5646.18|5646.08|5645.68|312
1721060770000|2024-07-15 16:26:10|5646.33|5645.93|5646.08|5645.68|5646.58|5646.18|5646.08|5645.68|349
1721060780000|2024-07-15 16:26:20|5646.2|5645.8|5646.58|5646.18|5646.83|5646.43|5646.08|5645.68|427
1721060790000|2024-07-15 16:26:30|5646.33|5645.93|5646.58|5646.18|5647.08|5646.68|5646.33|5645.93|156
1721060800000|2024-07-15 16:26:40|5646.7|5646.3|5647.33|5646.93|5647.33|5646.93|5646.58|5646.18|296
1721060810000|2024-07-15 16:26:50|5647.58|5647.18|5647.83|5647.43|5647.83|5647.43|5647.33|5646.93|606
1721060820000|2024-07-15 16:27:00|5647.58|5647.18|5648.58|5648.18|5648.83|5648.43|5647.58|5647.18|642
1721060830000|2024-07-15 16:27:10|5648.83|5648.43|5649.33|5648.93|5649.33|5648.93|5648.83|5648.43|713
1721060840000|2024-07-15 16:27:20|5649.08|5648.68|5649.08|5648.68|5649.33|5648.93|5648.83|5648.43|883
1721060850000|2024-07-15 16:27:30|5648.95|5648.55|5648.83|5648.43|5649.08|5648.68|5648.83|5648.43|383
1721060860000|2024-07-15 16:27:40|5649.08|5648.68|5648.83|5648.43|5649.08|5648.68|5648.83|5648.43|196
1721060870000|2024-07-15 16:27:50|5648.7|5648.3|5648.58|5648.18|5648.83|5648.43|5648.33|5647.93|333
1721060880000|2024-07-15 16:28:00|5648.83|5648.43|5648.58|5648.18|5648.83|5648.43|5648.33|5647.93|358
1721060890000|2024-07-15 16:28:10|5648.7|5648.3|5647.83|5647.43|5648.7|5648.3|5647.83|5647.43|506
1721060900000|2024-07-15 16:28:20|5647.58|5647.18|5647.33|5646.93|5647.83|5647.43|5647.33|5646.93|444
1721060910000|2024-07-15 16:28:30|5647.08|5646.68|5647.08|5646.68|5647.33|5646.93|5646.83|5646.43|535
1721060920000|2024-07-15 16:28:40|5646.83|5646.43|5646.83|5646.43|5647.08|5646.68|5646.83|5646.43|202
1721060930000|2024-07-15 16:28:50|5646.95|5646.55|5647.08|5646.68|5647.08|5646.68|5646.83|5646.43|269
1721060940000|2024-07-15 16:29:00|5647.33|5646.93|5647.08|5646.68|5647.58|5647.18|5646.83|5646.43|497
1721060950000|2024-07-15 16:29:10|5647.2|5646.8|5647.33|5646.93|5647.58|5647.18|5647.2|5646.8|140
1721060960000|2024-07-15 16:29:20|5647.45|5647.05|5647.45|5647.05|5647.58|5647.18|5647.33|5646.93|165
1721060970000|2024-07-15 16:29:30|5647.33|5646.93|5647.33|5646.93|5647.33|5646.93|5646.83|5646.43|213
1721060980000|2024-07-15 16:29:40|5647.58|5647.18|5647.58|5647.18|5647.83|5647.43|5647.58|5647.18|415
1721060990000|2024-07-15 16:29:50|5647.83|5647.43|5647.83|5647.43|5647.95|5647.55|5647.58|5647.18|361
1721061000000|2024-07-15 16:30:00|5647.33|5646.93|5647.33|5646.93|5647.58|5647.18|5647.08|5646.68|494
1721061010000|2024-07-15 16:30:10|5647.2|5646.8|5646.58|5646.18|5647.2|5646.8|5646.58|5646.18|357
1721061020000|2024-07-15 16:30:20|5646.83|5646.43|5647.2|5646.8|5647.33|5646.93|5646.83|5646.43|396
1721061030000|2024-07-15 16:30:30|5647.33|5646.93|5647.08|5646.68|5647.33|5646.93|5647.08|5646.68|103
1721061040000|2024-07-15 16:30:40|5646.95|5646.55|5646.58|5646.18|5647.08|5646.68|5646.33|5645.93|353
1721061050000|2024-07-15 16:30:50|5646.83|5646.43|5646.58|5646.18|5646.83|5646.43|5646.33|5645.93|291
1721061060000|2024-07-15 16:31:00|5646.45|5646.05|5645.58|5645.18|5646.45|5646.05|5645.33|5644.93|694
1721061070000|2024-07-15 16:31:10|5645.83|5645.43|5645.33|5644.93|5645.83|5645.43|5645.08|5644.68|299
1721061080000|2024-07-15 16:31:20|5645.58|5645.18|5645.7|5645.3|5645.83|5645.43|5645.33|5644.93|529
1721061090000|2024-07-15 16:31:30|5645.58|5645.18|5644.83|5644.43|5645.58|5645.18|5644.33|5643.93|881
1721061100000|2024-07-15 16:31:40|5644.58|5644.18|5644.33|5643.93|5644.58|5644.18|5644.08|5643.68|429
1721061110000|2024-07-15 16:31:50|5644.58|5644.18|5644.58|5644.18|5644.58|5644.18|5644.08|5643.68|370
1721061120000|2024-07-15 16:32:00|5644.33|5643.93|5645.33|5644.93|5645.33|5644.93|5644.33|5643.93|557
1721061130000|2024-07-15 16:32:10|5645.45|5645.05|5645.83|5645.43|5645.83|5645.43|5645.33|5644.93|328
1721061140000|2024-07-15 16:32:20|5645.58|5645.18|5645.83|5645.43|5646.08|5645.68|5645.58|5645.18|350
1721061150000|2024-07-15 16:32:30|5645.58|5645.18|5645.58|5645.18|5645.83|5645.43|5645.58|5645.18|249
1721061160000|2024-07-15 16:32:40|5645.33|5644.93|5645.58|5645.18|5645.58|5645.18|5645.33|5644.93|165
1721061170000|2024-07-15 16:32:50|5645.45|5645.05|5645.83|5645.43|5645.83|5645.43|5645.33|5644.93|259
1721061180000|2024-07-15 16:33:00|5645.7|5645.3|5645.45|5645.05|5645.83|5645.43|5645.2|5644.8|226
1721061190000|2024-07-15 16:33:10|5645.33|5644.93|5645.58|5645.18|5645.58|5645.18|5645.33|5644.93|205
1721061200000|2024-07-15 16:33:20|5645.33|5644.93|5645.58|5645.18|5645.58|5645.18|5645.33|5644.93|293
1721061210000|2024-07-15 16:33:30|5645.33|5644.93|5645.33|5644.93|5645.58|5645.18|5645.08|5644.68|262
1721061220000|2024-07-15 16:33:40|5645.58|5645.18|5646.08|5645.68|5646.08|5645.68|5645.58|5645.18|546
1721061230000|2024-07-15 16:33:50|5645.95|5645.55|5646.33|5645.93|5646.33|5645.93|5645.95|5645.55|117
1721061240000|2024-07-15 16:34:00|5646.08|5645.68|5645.83|5645.43|5646.08|5645.68|5645.58|5645.18|368
1721061250000|2024-07-15 16:34:10|5646.08|5645.68|5645.08|5644.68|5646.08|5645.68|5645.08|5644.68|409
1721061260000|2024-07-15 16:34:20|5645.33|5644.93|5645.58|5645.18|5645.58|5645.18|5645.08|5644.68|425
1721061270000|2024-07-15 16:34:30|5645.45|5645.05|5644.83|5644.43|5645.45|5645.05|5644.83|5644.43|230
1721061280000|2024-07-15 16:34:40|5645.08|5644.68|5644.83|5644.43|5645.08|5644.68|5644.83|5644.43|222
1721061290000|2024-07-15 16:34:50|5644.95|5644.55|5645.33|5644.93|5645.33|5644.93|5644.95|5644.55|257
1721061300000|2024-07-15 16:35:00|5645.58|5645.18|5646.08|5645.68|5646.58|5646.18|5645.33|5644.93|546
1721061310000|2024-07-15 16:35:10|5646.2|5645.8|5646.08|5645.68|5646.33|5645.93|5646.08|5645.68|223
1721061320000|2024-07-15 16:35:20|5646.2|5645.8|5646.45|5646.05|5646.58|5646.18|5646.2|5645.8|280
1721061330000|2024-07-15 16:35:30|5646.33|5645.93|5645.58|5645.18|5646.58|5646.18|5645.58|5645.18|309
1721061340000|2024-07-15 16:35:40|5645.83|5645.43|5646.33|5645.93|5646.33|5645.93|5645.83|5645.43|156
1721061350000|2024-07-15 16:35:50|5646.45|5646.05|5646.33|5645.93|5646.45|5646.05|5646.08|5645.68|194
1721061360000|2024-07-15 16:36:00|5646.2|5645.8|5646.08|5645.68|5646.58|5646.18|5646.08|5645.68|352
1721061370000|2024-07-15 16:36:10|5646.33|5645.93|5646.83|5646.43|5647.08|5646.68|5646.33|5645.93|317
1721061380000|2024-07-15 16:36:20|5647.08|5646.68|5647.08|5646.68|5647.33|5646.93|5647.08|5646.68|196
1721061390000|2024-07-15 16:36:30|5647.33|5646.93|5647.33|5646.93|5647.33|5646.93|5647.08|5646.68|167
1721061400000|2024-07-15 16:36:40|5647.08|5646.68|5647.33|5646.93|5647.33|5646.93|5647.08|5646.68|242
1721061410000|2024-07-15 16:36:50|5647.08|5646.68|5646.45|5646.05|5647.33|5646.93|5646.08|5645.68|403
1721061420000|2024-07-15 16:37:00|5646.58|5646.18|5645.83|5645.43|5646.58|5646.18|5645.33|5644.93|503
1721061430000|2024-07-15 16:37:10|5645.58|5645.18|5644.33|5643.93|5645.58|5645.18|5644.33|5643.93|664
1721061440000|2024-07-15 16:37:20|5644.58|5644.18|5645.08|5644.68|5645.33|5644.93|5644.58|5644.18|428
1721061450000|2024-07-15 16:37:30|5645.2|5644.8|5646.08|5645.68|5646.08|5645.68|5645.2|5644.8|248
1721061460000|2024-07-15 16:37:40|5645.95|5645.55|5646.83|5646.43|5646.83|5646.43|5645.95|5645.55|263
1721061470000|2024-07-15 16:37:50|5646.7|5646.3|5647.33|5646.93|5647.33|5646.93|5646.7|5646.3|267
1721061480000|2024-07-15 16:38:00|5647.58|5647.18|5647.33|5646.93|5647.58|5647.18|5647.08|5646.68|413
1721061490000|2024-07-15 16:38:10|5647.08|5646.68|5646.08|5645.68|5647.08|5646.68|5645.83|5645.43|288
1721061500000|2024-07-15 16:38:20|5645.83|5645.43|5645.83|5645.43|5645.83|5645.43|5645.83|5645.43|144
1721061510000|2024-07-15 16:38:30|5645.58|5645.18|5646.08|5645.68|5646.33|5645.93|5645.58|5645.18|238
1721061520000|2024-07-15 16:38:40|5646.2|5645.8|5645.83|5645.43|5646.2|5645.8|5645.58|5645.18|210
1721061530000|2024-07-15 16:38:50|5646.08|5645.68|5645.58|5645.18|5646.08|5645.68|5645.33|5644.93|222
1721061540000|2024-07-15 16:39:00|5645.45|5645.05|5645.58|5645.18|5645.83|5645.43|5645.33|5644.93|221
1721061550000|2024-07-15 16:39:10|5645.33|5644.93|5646.08|5645.68|5646.08|5645.68|5645.33|5644.93|88
1721061560000|2024-07-15 16:39:20|5645.95|5645.55|5645.83|5645.43|5645.95|5645.55|5645.83|5645.43|143
1721061570000|2024-07-15 16:39:30|5645.95|5645.55|5645.83|5645.43|5645.95|5645.55|5645.58|5645.18|306
1721061580000|2024-07-15 16:39:40|5646.08|5645.68|5646.58|5646.18|5646.58|5646.18|5646.08|5645.68|601
1721061590000|2024-07-15 16:39:50|5646.33|5645.93|5645.58|5645.18|5646.33|5645.93|5645.58|5645.18|309
1721061600000|2024-07-15 16:40:00|5645.33|5644.93|5645.08|5644.68|5645.58|5645.18|5645.08|5644.68|404
1721061610000|2024-07-15 16:40:10|5645.33|5644.93|5644.83|5644.43|5645.33|5644.93|5644.58|5644.18|246
1721061620000|2024-07-15 16:40:20|5644.7|5644.3|5644.58|5644.18|5644.7|5644.3|5644.33|5643.93|164
1721061630000|2024-07-15 16:40:30|5644.33|5643.93|5644.08|5643.68|5644.33|5643.93|5644.08|5643.68|296
1721061640000|2024-07-15 16:40:40|5644.33|5643.93|5644.08|5643.68|5644.33|5643.93|5643.83|5643.43|384
1721061650000|2024-07-15 16:40:50|5644.33|5643.93|5644.33|5643.93|5644.58|5644.18|5644.08|5643.68|269
1721061660000|2024-07-15 16:41:00|5644.08|5643.68|5644.33|5643.93|5644.58|5644.18|5643.58|5643.18|583
1721061670000|2024-07-15 16:41:10|5644.58|5644.18|5645.33|5644.93|5645.33|5644.93|5644.58|5644.18|438
1721061680000|2024-07-15 16:41:20|5645.2|5644.8|5645.33|5644.93|5645.33|5644.93|5645.08|5644.68|252
1721061690000|2024-07-15 16:41:30|5645.08|5644.68|5645.33|5644.93|5645.33|5644.93|5645.08|5644.68|309
1721061700000|2024-07-15 16:41:40|5645.08|5644.68|5648.33|5647.93|5648.33|5647.93|5645.08|5644.68|3048
1721061710000|2024-07-15 16:41:50|5648.58|5648.18|5647.83|5647.43|5648.58|5648.18|5646.58|5646.18|1670
1721061720000|2024-07-15 16:42:00|5647.95|5647.55|5649.08|5648.68|5649.33|5648.93|5647.95|5647.55|2591
1721061730000|2024-07-15 16:42:10|5648.83|5648.43|5648.08|5647.68|5648.83|5648.43|5648.08|5647.68|1154
1721061740000|2024-07-15 16:42:20|5648.33|5647.93|5649.33|5648.93|5649.33|5648.93|5648.33|5647.93|662
1721061750000|2024-07-15 16:42:30|5649.08|5648.68|5648.08|5647.68|5650.83|5650.43|5648.08|5647.68|2269
1721061760000|2024-07-15 16:42:40|5647.83|5647.43|5647.58|5647.18|5648.08|5647.68|5647.08|5646.68|1269
1721061770000|2024-07-15 16:42:50|5647.83|5647.43|5647.08|5646.68|5647.83|5647.43|5647.08|5646.68|471
1721061780000|2024-07-15 16:43:00|5646.83|5646.43|5646.83|5646.43|5647.2|5646.8|5645.33|5644.93|1922
1721061790000|2024-07-15 16:43:10|5646.58|5646.18|5646.08|5645.68|5646.58|5646.18|5645.58|5645.18|805
1721061800000|2024-07-15 16:43:20|5645.83|5645.43|5644.58|5644.18|5645.83|5645.43|5644.58|5644.18|647
1721061810000|2024-07-15 16:43:30|5644.33|5643.93|5645.08|5644.68|5645.08|5644.68|5643.83|5643.43|1355
1721061820000|2024-07-15 16:43:40|5645.33|5644.93|5644.58|5644.18|5645.33|5644.93|5644.58|5644.18|449
1721061830000|2024-07-15 16:43:50|5644.33|5643.93|5644.83|5644.43|5645.08|5644.68|5644.33|5643.93|847
1721061840000|2024-07-15 16:44:00|5645.08|5644.68|5646.08|5645.68|5646.2|5645.8|5645.08|5644.68|474
1721061850000|2024-07-15 16:44:10|5645.83|5645.43|5646.08|5645.68|5646.95|5646.55|5645.58|5645.18|633
1721061860000|2024-07-15 16:44:20|5645.83|5645.43|5646.83|5646.43|5646.83|5646.43|5645.83|5645.43|449
1721061870000|2024-07-15 16:44:30|5646.95|5646.55|5646.33|5645.93|5647.08|5646.68|5646.08|5645.68|342
1721061880000|2024-07-15 16:44:40|5646.08|5645.68|5646.08|5645.68|5646.33|5645.93|5646.08|5645.68|239
1721061890000|2024-07-15 16:44:50|5645.95|5645.55|5645.08|5644.68|5646.08|5645.68|5645.08|5644.68|469
1721061900000|2024-07-15 16:45:00|5645.33|5644.93|5645.08|5644.68|5646.08|5645.68|5645.08|5644.68|644
1721061910000|2024-07-15 16:45:10|5645.33|5644.93|5642.58|5642.18|5645.33|5644.93|5642.58|5642.18|1254
1721061920000|2024-07-15 16:45:20|5642.33|5641.93|5642.58|5642.18|5642.58|5642.18|5642.08|5641.68|1737
1721061930000|2024-07-15 16:45:30|5642.33|5641.93|5642.83|5642.43|5643.45|5643.05|5642.33|5641.93|834
1721061940000|2024-07-15 16:45:40|5642.58|5642.18|5641.58|5641.18|5642.58|5642.18|5641.58|5641.18|602
1721061950000|2024-07-15 16:45:50|5641.83|5641.43|5643.33|5642.93|5643.33|5642.93|5641.83|5641.43|617
1721061960000|2024-07-15 16:46:00|5643.08|5642.68|5642.08|5641.68|5643.08|5642.68|5641.83|5641.43|680
1721061970000|2024-07-15 16:46:10|5641.83|5641.43|5641.58|5641.18|5642.33|5641.93|5641.58|5641.18|373
1721061980000|2024-07-15 16:46:20|5641.33|5640.93|5642.33|5641.93|5642.58|5642.18|5641.33|5640.93|533
1721061990000|2024-07-15 16:46:30|5642.58|5642.18|5643.33|5642.93|5643.33|5642.93|5642.45|5642.05|476
1721062000000|2024-07-15 16:46:40|5642.83|5642.43|5642.33|5641.93|5642.83|5642.43|5641.58|5641.18|929
1721062010000|2024-07-15 16:46:50|5642.45|5642.05|5642.08|5641.68|5642.83|5642.43|5642.08|5641.68|557
1721062020000|2024-07-15 16:47:00|5641.83|5641.43|5642.58|5642.18|5642.58|5642.18|5641.58|5641.18|442
1721062030000|2024-07-15 16:47:10|5642.33|5641.93|5642.83|5642.43|5642.83|5642.43|5642.33|5641.93|229
1721062040000|2024-07-15 16:47:20|5643.08|5642.68|5643.33|5642.93|5643.33|5642.93|5643.08|5642.68|659
1721062050000|2024-07-15 16:47:30|5643.08|5642.68|5642.83|5642.43|5643.08|5642.68|5642.33|5641.93|307
1721062060000|2024-07-15 16:47:40|5643.08|5642.68|5642.83|5642.43|5643.08|5642.68|5642.83|5642.43|251
1721062070000|2024-07-15 16:47:50|5642.7|5642.3|5642.33|5641.93|5642.83|5642.43|5642.33|5641.93|213
1721062080000|2024-07-15 16:48:00|5642.08|5641.68|5641.95|5641.55|5642.58|5642.18|5641.83|5641.43|368
1721062090000|2024-07-15 16:48:10|5642.08|5641.68|5642.08|5641.68|5642.58|5642.18|5641.58|5641.18|357
1721062100000|2024-07-15 16:48:20|5642.33|5641.93|5642.58|5642.18|5642.58|5642.18|5641.83|5641.43|400
1721062110000|2024-07-15 16:48:30|5642.45|5642.05|5642.33|5641.93|5642.58|5642.18|5642.33|5641.93|199
1721062120000|2024-07-15 16:48:40|5642.08|5641.68|5642.58|5642.18|5642.58|5642.18|5642.08|5641.68|281
1721062130000|2024-07-15 16:48:50|5642.7|5642.3|5642.33|5641.93|5642.7|5642.3|5642.08|5641.68|209
1721062140000|2024-07-15 16:49:00|5642.45|5642.05|5642.83|5642.43|5643.08|5642.68|5642.33|5641.93|533
1721062150000|2024-07-15 16:49:10|5642.95|5642.55|5643.33|5642.93|5643.83|5643.43|5642.83|5642.43|384
1721062160000|2024-07-15 16:49:20|5643.08|5642.68|5643.33|5642.93|5643.33|5642.93|5643.08|5642.68|216
1721062170000|2024-07-15 16:49:30|5643.2|5642.8|5643.08|5642.68|5643.7|5643.3|5643.08|5642.68|705
1721062180000|2024-07-15 16:49:40|5642.95|5642.55|5643.58|5643.18|5643.58|5643.18|5642.83|5642.43|430
1721062190000|2024-07-15 16:49:50|5643.33|5642.93|5643.33|5642.93|5643.58|5643.18|5643.08|5642.68|416
1721062200000|2024-07-15 16:50:00|5643.08|5642.68|5643.95|5643.55|5643.95|5643.55|5642.83|5642.43|454
1721062210000|2024-07-15 16:50:10|5643.83|5643.43|5643.83|5643.43|5643.83|5643.43|5643.58|5643.18|262
1721062220000|2024-07-15 16:50:20|5644.08|5643.68|5643.58|5643.18|5644.08|5643.68|5643.08|5642.68|340
1721062230000|2024-07-15 16:50:30|5643.45|5643.05|5643.08|5642.68|5643.58|5643.18|5642.83|5642.43|305
1721062240000|2024-07-15 16:50:40|5642.83|5642.43|5642.83|5642.43|5642.83|5642.43|5642.33|5641.93|572
1721062250000|2024-07-15 16:50:50|5643.08|5642.68|5642.83|5642.43|5643.08|5642.68|5642.58|5642.18|179
1721062260000|2024-07-15 16:51:00|5643.08|5642.68|5643.33|5642.93|5643.33|5642.93|5642.83|5642.43|372
1721062270000|2024-07-15 16:51:10|5643.45|5643.05|5643.33|5642.93|5643.83|5643.43|5643.2|5642.8|263
1721062280000|2024-07-15 16:51:20|5643.08|5642.68|5643.33|5642.93|5643.58|5643.18|5642.7|5642.3|489
1721062290000|2024-07-15 16:51:30|5643.58|5643.18|5642.83|5642.43|5643.58|5643.18|5642.83|5642.43|155
1721062300000|2024-07-15 16:51:40|5642.58|5642.18|5643.08|5642.68|5643.33|5642.93|5642.33|5641.93|277
1721062310000|2024-07-15 16:51:50|5643.2|5642.8|5642.83|5642.43|5643.33|5642.93|5642.83|5642.43|275
1721062320000|2024-07-15 16:52:00|5642.58|5642.18|5642.58|5642.18|5642.83|5642.43|5642.33|5641.93|370
1721062330000|2024-07-15 16:52:10|5642.45|5642.05|5641.83|5641.43|5642.58|5642.18|5641.58|5641.18|630
1721062340000|2024-07-15 16:52:20|5642.08|5641.68|5641.33|5640.93|5642.08|5641.68|5641.33|5640.93|592
1721062350000|2024-07-15 16:52:30|5641.58|5641.18|5642.08|5641.68|5642.08|5641.68|5641.33|5640.93|1077
1721062360000|2024-07-15 16:52:40|5641.83|5641.43|5641.58|5641.18|5642.08|5641.68|5641.33|5640.93|308
1721062370000|2024-07-15 16:52:50|5641.83|5641.43|5642.83|5642.43|5642.83|5642.43|5641.83|5641.43|514
1721062380000|2024-07-15 16:53:00|5642.7|5642.3|5642.08|5641.68|5642.95|5642.55|5642.08|5641.68|348
1721062390000|2024-07-15 16:53:10|5641.83|5641.43|5642.08|5641.68|5642.08|5641.68|5641.58|5641.18|523
1721062400000|2024-07-15 16:53:20|5642.33|5641.93|5642.33|5641.93|5642.58|5642.18|5642.08|5641.68|375
1721062410000|2024-07-15 16:53:30|5642.45|5642.05|5642.08|5641.68|5642.58|5642.18|5641.83|5641.43|411
1721062420000|2024-07-15 16:53:40|5642.33|5641.93|5642.7|5642.3|5642.83|5642.43|5642.08|5641.68|241
1721062430000|2024-07-15 16:53:50|5642.83|5642.43|5642.83|5642.43|5642.83|5642.43|5642.58|5642.18|189
1721062440000|2024-07-15 16:54:00|5642.08|5641.68|5642.33|5641.93|5642.83|5642.43|5642.08|5641.68|398
1721062450000|2024-07-15 16:54:10|5642.2|5641.8|5642.58|5642.18|5642.58|5642.18|5642.08|5641.68|284
1721062460000|2024-07-15 16:54:20|5642.33|5641.93|5642.33|5641.93|5642.58|5642.18|5642.2|5641.8|227
1721062470000|2024-07-15 16:54:30|5642.2|5641.8|5642.58|5642.18|5642.83|5642.43|5642.08|5641.68|224
1721062480000|2024-07-15 16:54:40|5642.33|5641.93|5642.33|5641.93|5642.58|5642.18|5642.08|5641.68|213
1721062490000|2024-07-15 16:54:50|5642.08|5641.68|5642.83|5642.43|5642.83|5642.43|5642.08|5641.68|243
1721062500000|2024-07-15 16:55:00|5642.58|5642.18|5643.33|5642.93|5643.33|5642.93|5642.58|5642.18|336
1721062510000|2024-07-15 16:55:10|5643.08|5642.68|5643.08|5642.68|5643.58|5643.18|5643.08|5642.68|361
1721062520000|2024-07-15 16:55:20|5642.83|5642.43|5642.58|5642.18|5643.08|5642.68|5642.58|5642.18|296
1721062530000|2024-07-15 16:55:30|5642.83|5642.43|5643.08|5642.68|5643.33|5642.93|5642.83|5642.43|210
1721062540000|2024-07-15 16:55:40|5642.83|5642.43|5642.83|5642.43|5642.83|5642.43|5642.33|5641.93|477
1721062550000|2024-07-15 16:55:50|5642.7|5642.3|5642.58|5642.18|5642.7|5642.3|5642.33|5641.93|179
1721062560000|2024-07-15 16:56:00|5642.7|5642.3|5643.58|5643.18|5643.58|5643.18|5642.7|5642.3|555
1721062570000|2024-07-15 16:56:10|5643.7|5643.3|5644.08|5643.68|5644.08|5643.68|5643.33|5642.93|592
1721062580000|2024-07-15 16:56:20|5644.33|5643.93|5644.08|5643.68|5644.45|5644.05|5643.83|5643.43|573
1721062590000|2024-07-15 16:56:30|5643.83|5643.43|5644.33|5643.93|5644.33|5643.93|5643.58|5643.18|222
1721062600000|2024-07-15 16:56:40|5644.58|5644.18|5645.2|5644.8|5645.2|5644.8|5644.58|5644.18|523
1721062610000|2024-07-15 16:56:50|5645.33|5644.93|5645.33|5644.93|5645.83|5645.43|5645.33|5644.93|608
1721062620000|2024-07-15 16:57:00|5645.45|5645.05|5645.58|5645.18|5645.83|5645.43|5645.45|5645.05|303
1721062630000|2024-07-15 16:57:10|5645.7|5645.3|5646.08|5645.68|5646.08|5645.68|5645.58|5645.18|349
1721062640000|2024-07-15 16:57:20|5645.83|5645.43|5646.33|5645.93|5646.58|5646.18|5645.83|5645.43|432
1721062650000|2024-07-15 16:57:30|5646.58|5646.18|5646.83|5646.43|5647.08|5646.68|5646.33|5645.93|501
1721062660000|2024-07-15 16:57:40|5647.08|5646.68|5646.33|5645.93|5647.08|5646.68|5646.08|5645.68|632
1721062670000|2024-07-15 16:57:50|5646.45|5646.05|5646.83|5646.43|5646.83|5646.43|5646.33|5645.93|229
1721062680000|2024-07-15 16:58:00|5646.58|5646.18|5646.58|5646.18|5647.08|5646.68|5646.58|5646.18|672
1721062690000|2024-07-15 16:58:10|5646.83|5646.43|5646.58|5646.18|5646.83|5646.43|5646.58|5646.18|284
1721062700000|2024-07-15 16:58:20|5646.83|5646.43|5646.83|5646.43|5647.08|5646.68|5646.33|5645.93|586
1721062710000|2024-07-15 16:58:30|5646.7|5646.3|5646.83|5646.43|5646.83|5646.43|5646.58|5646.18|194
1721062720000|2024-07-15 16:58:40|5646.58|5646.18|5645.83|5645.43|5646.58|5646.18|5645.58|5645.18|684
1721062730000|2024-07-15 16:58:50|5645.7|5645.3|5645.08|5644.68|5645.7|5645.3|5645.08|5644.68|296
1721062740000|2024-07-15 16:59:00|5644.95|5644.55|5644.08|5643.68|5645.08|5644.68|5644.08|5643.68|466
1721062750000|2024-07-15 16:59:10|5643.83|5643.43|5643.58|5643.18|5644.08|5643.68|5643.33|5642.93|506
1721062760000|2024-07-15 16:59:20|5643.7|5643.3|5644.08|5643.68|5644.33|5643.93|5643.7|5643.3|288
1721062770000|2024-07-15 16:59:30|5643.83|5643.43|5644.83|5644.43|5645.08|5644.68|5643.83|5643.43|377
1721062780000|2024-07-15 16:59:40|5644.58|5644.18|5644.58|5644.18|5644.83|5644.43|5644.33|5643.93|180
1721062790000|2024-07-15 16:59:50|5644.33|5643.93|5644.58|5644.18|5644.58|5644.18|5644.33|5643.93|307
1721062800000|2024-07-15 17:00:00|5644.83|5644.43|5643.33|5642.93|5644.83|5644.43|5643.08|5642.68|728
1721062810000|2024-07-15 17:00:10|5643.58|5643.18|5642.83|5642.43|5643.83|5643.43|5642.83|5642.43|490
1721062820000|2024-07-15 17:00:20|5642.58|5642.18|5641.83|5641.43|5642.58|5642.18|5641.58|5641.18|757
1721062830000|2024-07-15 17:00:30|5641.58|5641.18|5640.83|5640.43|5641.83|5641.43|5640.58|5640.18|1373
1721062840000|2024-07-15 17:00:40|5641.08|5640.68|5639.33|5638.93|5641.08|5640.68|5639.33|5638.93|1362
1721062850000|2024-07-15 17:00:50|5639.08|5638.68|5638.58|5638.18|5639.33|5638.93|5638.08|5637.68|2490
1721062860000|2024-07-15 17:01:00|5638.33|5637.93|5638.33|5637.93|5639.08|5638.68|5637.58|5637.18|1235
1721062870000|2024-07-15 17:01:10|5638.08|5637.68|5635.08|5634.68|5638.08|5637.68|5634.33|5633.93|3160
1721062880000|2024-07-15 17:01:20|5634.83|5634.43|5636.33|5635.93|5637.08|5636.68|5634.83|5634.43|2120
1721062890000|2024-07-15 17:01:30|5636.08|5635.68|5635.83|5635.43|5636.08|5635.68|5635.33|5634.93|1699
1721062900000|2024-07-15 17:01:40|5635.58|5635.18|5635.83|5635.43|5636.33|5635.93|5635.08|5634.68|956
1721062910000|2024-07-15 17:01:50|5635.58|5635.18|5635.83|5635.43|5636.83|5636.43|5635.58|5635.18|1232
1721062920000|2024-07-15 17:02:00|5636.08|5635.68|5637.83|5637.43|5637.83|5637.43|5635.58|5635.18|1367
1721062930000|2024-07-15 17:02:10|5637.58|5637.18|5638.08|5637.68|5638.33|5637.93|5637.08|5636.68|864
1721062940000|2024-07-15 17:02:20|5638.33|5637.93|5638.08|5637.68|5638.83|5638.43|5637.58|5637.18|1058
1721062950000|2024-07-15 17:02:30|5637.95|5637.55|5638.33|5637.93|5638.58|5638.18|5637.95|5637.55|359
1721062960000|2024-07-15 17:02:40|5637.83|5637.43|5637.08|5636.68|5637.83|5637.43|5636.95|5636.55|590
1721062970000|2024-07-15 17:02:50|5636.95|5636.55|5637.2|5636.8|5637.33|5636.93|5636.83|5636.43|388
1721062980000|2024-07-15 17:03:00|5637.08|5636.68|5636.58|5636.18|5637.58|5637.18|5636.58|5636.18|590
1721062990000|2024-07-15 17:03:10|5636.08|5635.68|5635.33|5634.93|5636.83|5636.43|5635.33|5634.93|912
1721063000000|2024-07-15 17:03:20|5635.58|5635.18|5634.33|5633.93|5635.58|5635.18|5634.33|5633.93|1096
1721063010000|2024-07-15 17:03:30|5634.58|5634.18|5633.58|5633.18|5634.83|5634.43|5633.58|5633.18|1172
1721063020000|2024-07-15 17:03:40|5633.33|5632.93|5633.33|5632.93|5634.08|5633.68|5632.58|5632.18|1849
1721063030000|2024-07-15 17:03:50|5633.08|5632.68|5632.83|5632.43|5633.83|5633.43|5632.58|5632.18|1174
1721063040000|2024-07-15 17:04:00|5633.08|5632.68|5634.08|5633.68|5634.33|5633.93|5633.08|5632.68|1242
1721063050000|2024-07-15 17:04:10|5633.83|5633.43|5634.58|5634.18|5635.08|5634.68|5633.83|5633.43|874
1721063060000|2024-07-15 17:04:20|5634.33|5633.93|5635.58|5635.18|5635.58|5635.18|5634.33|5633.93|798
1721063070000|2024-07-15 17:04:30|5635.83|5635.43|5637.08|5636.68|5637.08|5636.68|5635.58|5635.18|1159
1721063080000|2024-07-15 17:04:40|5637.33|5636.93|5637.33|5636.93|5637.58|5637.18|5637.08|5636.68|723
1721063090000|2024-07-15 17:04:50|5637.08|5636.68|5636.58|5636.18|5637.58|5637.18|5636.58|5636.18|568
1721063100000|2024-07-15 17:05:00|5636.83|5636.43|5636.33|5635.93|5636.83|5636.43|5636.33|5635.93|511
1721063110000|2024-07-15 17:05:10|5636.58|5636.18|5636.58|5636.18|5636.83|5636.43|5636.08|5635.68|323
1721063120000|2024-07-15 17:05:20|5636.33|5635.93|5637.33|5636.93|5637.33|5636.93|5636.33|5635.93|438
1721063130000|2024-07-15 17:05:30|5637.2|5636.8|5637.58|5637.18|5637.83|5637.43|5637.08|5636.68|620
1721063140000|2024-07-15 17:05:40|5637.83|5637.43|5639.08|5638.68|5639.33|5638.93|5637.58|5637.18|1190
1721063150000|2024-07-15 17:05:50|5639.33|5638.93|5639.58|5639.18|5639.83|5639.43|5639.08|5638.68|1596
1721063160000|2024-07-15 17:06:00|5639.83|5639.43|5639.08|5638.68|5639.83|5639.43|5639.08|5638.68|410
1721063170000|2024-07-15 17:06:10|5638.83|5638.43|5639.58|5639.18|5639.58|5639.18|5638.83|5638.43|320
1721063180000|2024-07-15 17:06:20|5639.33|5638.93|5639.08|5638.68|5639.83|5639.43|5639.08|5638.68|569
1721063190000|2024-07-15 17:06:30|5639.33|5638.93|5639.58|5639.18|5639.83|5639.43|5639.08|5638.68|471
1721063200000|2024-07-15 17:06:40|5639.33|5638.93|5639.58|5639.18|5639.83|5639.43|5639.33|5638.93|450
1721063210000|2024-07-15 17:06:50|5639.83|5639.43|5640.83|5640.43|5641.08|5640.68|5639.83|5639.43|866
1721063220000|2024-07-15 17:07:00|5641.08|5640.68|5640.83|5640.43|5641.33|5640.93|5640.83|5640.43|1191
1721063230000|2024-07-15 17:07:10|5640.58|5640.18|5641.33|5640.93|5642.08|5641.68|5640.58|5640.18|594
1721063240000|2024-07-15 17:07:20|5641.58|5641.18|5642.08|5641.68|5642.58|5642.18|5641.33|5640.93|809
1721063250000|2024-07-15 17:07:30|5641.83|5641.43|5642.33|5641.93|5642.33|5641.93|5641.83|5641.43|247
1721063260000|2024-07-15 17:07:40|5642.58|5642.18|5642.33|5641.93|5642.58|5642.18|5642.08|5641.68|682
1721063270000|2024-07-15 17:07:50|5642.08|5641.68|5642.33|5641.93|5642.58|5642.18|5642.08|5641.68|454
1721063280000|2024-07-15 17:08:00|5642.08|5641.68|5642.33|5641.93|5642.7|5642.3|5642.08|5641.68|604
1721063290000|2024-07-15 17:08:10|5642.08|5641.68|5642.08|5641.68|5642.33|5641.93|5641.58|5641.18|426
1721063300000|2024-07-15 17:08:20|5641.83|5641.43|5642.08|5641.68|5642.33|5641.93|5641.83|5641.43|246
1721063310000|2024-07-15 17:08:30|5642.33|5641.93|5642.33|5641.93|5642.33|5641.93|5641.83|5641.43|484
1721063320000|2024-07-15 17:08:40|5642.58|5642.18|5642.08|5641.68|5642.58|5642.18|5642.08|5641.68|590
1721063330000|2024-07-15 17:08:50|5641.58|5641.18|5642.08|5641.68|5642.2|5641.8|5641.58|5641.18|365
1721063340000|2024-07-15 17:09:00|5642.33|5641.93|5641.83|5641.43|5642.33|5641.93|5641.83|5641.43|428
1721063350000|2024-07-15 17:09:10|5641.7|5641.3|5641.08|5640.68|5642.08|5641.68|5641.08|5640.68|455
1721063360000|2024-07-15 17:09:20|5640.83|5640.43|5640.83|5640.43|5641.33|5640.93|5640.33|5639.93|976
1721063370000|2024-07-15 17:09:30|5641.08|5640.68|5641.08|5640.68|5641.2|5640.8|5640.58|5640.18|345
1721063380000|2024-07-15 17:09:40|5641.33|5640.93|5641.33|5640.93|5641.33|5640.93|5641.08|5640.68|481
1721063390000|2024-07-15 17:09:50|5641.58|5641.18|5641.83|5641.43|5641.83|5641.43|5641.45|5641.05|374
1721063400000|2024-07-15 17:10:00|5641.7|5641.3|5641.58|5641.18|5641.83|5641.43|5641.33|5640.93|233
1721063410000|2024-07-15 17:10:10|5641.33|5640.93|5641.7|5641.3|5641.83|5641.43|5641.33|5640.93|368
1721063420000|2024-07-15 17:10:20|5641.83|5641.43|5641.83|5641.43|5642.08|5641.68|5641.33|5640.93|467
1721063430000|2024-07-15 17:10:30|5641.7|5641.3|5641.08|5640.68|5641.83|5641.43|5641.08|5640.68|559
1721063440000|2024-07-15 17:10:40|5640.83|5640.43|5640.58|5640.18|5640.83|5640.43|5640.08|5639.68|723
1721063450000|2024-07-15 17:10:50|5640.83|5640.43|5640.08|5639.68|5640.83|5640.43|5639.83|5639.43|514
1721063460000|2024-07-15 17:11:00|5639.83|5639.43|5639.08|5638.68|5639.83|5639.43|5638.83|5638.43|1296
1721063470000|2024-07-15 17:11:10|5639.58|5639.18|5640.08|5639.68|5640.33|5639.93|5639.33|5638.93|628
1721063480000|2024-07-15 17:11:20|5640.33|5639.93|5639.83|5639.43|5640.33|5639.93|5639.83|5639.43|213
1721063490000|2024-07-15 17:11:30|5640.08|5639.68|5640.33|5639.93|5640.33|5639.93|5639.83|5639.43|313
1721063500000|2024-07-15 17:11:40|5640.08|5639.68|5640.08|5639.68|5640.58|5640.18|5640.08|5639.68|219
1721063510000|2024-07-15 17:11:50|5639.83|5639.43|5639.33|5638.93|5639.83|5639.43|5639.2|5638.8|514
1721063520000|2024-07-15 17:12:00|5639.08|5638.68|5639.33|5638.93|5639.33|5638.93|5638.83|5638.43|426
1721063530000|2024-07-15 17:12:10|5639.45|5639.05|5639.83|5639.43|5640.08|5639.68|5639.33|5638.93|399
1721063540000|2024-07-15 17:12:20|5639.7|5639.3|5639.83|5639.43|5639.83|5639.43|5639.2|5638.8|199
1721063550000|2024-07-15 17:12:30|5639.58|5639.18|5639.95|5639.55|5640.08|5639.68|5639.58|5639.18|160
1721063560000|2024-07-15 17:12:40|5639.83|5639.43|5640.33|5639.93|5640.33|5639.93|5639.83|5639.43|285
1721063570000|2024-07-15 17:12:50|5640.2|5639.8|5639.7|5639.3|5640.33|5639.93|5639.58|5639.18|165
1721063580000|2024-07-15 17:13:00|5639.33|5638.93|5639.45|5639.05|5639.58|5639.18|5639.08|5638.68|422
1721063590000|2024-07-15 17:13:10|5639.58|5639.18|5639.08|5638.68|5639.58|5639.18|5638.33|5637.93|544
1721063600000|2024-07-15 17:13:20|5638.83|5638.43|5638.83|5638.43|5639.33|5638.93|5638.58|5638.18|237
1721063610000|2024-07-15 17:13:30|5638.58|5638.18|5638.33|5637.93|5638.83|5638.43|5638.33|5637.93|311
1721063620000|2024-07-15 17:13:40|5638.58|5638.18|5638.58|5638.18|5638.58|5638.18|5638.08|5637.68|223
1721063630000|2024-07-15 17:13:50|5638.33|5637.93|5638.83|5638.43|5638.83|5638.43|5638.2|5637.8|368
1721063640000|2024-07-15 17:14:00|5638.7|5638.3|5638.58|5638.18|5638.83|5638.43|5638.45|5638.05|223
1721063650000|2024-07-15 17:14:10|5638.7|5638.3|5638.08|5637.68|5638.7|5638.3|5638.08|5637.68|253
1721063660000|2024-07-15 17:14:20|5637.95|5637.55|5636.58|5636.18|5637.95|5637.55|5636.58|5636.18|1253
1721063670000|2024-07-15 17:14:30|5636.83|5636.43|5637.33|5636.93|5637.33|5636.93|5636.83|5636.43|553
1721063680000|2024-07-15 17:14:40|5637.45|5637.05|5638.08|5637.68|5638.33|5637.93|5637.45|5637.05|329
1721063690000|2024-07-15 17:14:50|5637.83|5637.43|5638.83|5638.43|5638.83|5638.43|5637.83|5637.43|437
1721063700000|2024-07-15 17:15:00|5638.58|5638.18|5638.33|5637.93|5638.58|5638.18|5637.83|5637.43|347
1721063710000|2024-07-15 17:15:10|5638.08|5637.68|5639.08|5638.68|5639.33|5638.93|5638.08|5637.68|634
1721063720000|2024-07-15 17:15:20|5639.2|5638.8|5639.08|5638.68|5639.58|5639.18|5638.83|5638.43|729
1721063730000|2024-07-15 17:15:30|5638.83|5638.43|5639.33|5638.93|5639.58|5639.18|5638.83|5638.43|250
1721063740000|2024-07-15 17:15:40|5639.45|5639.05|5639.33|5638.93|5639.45|5639.05|5638.83|5638.43|399
1721063750000|2024-07-15 17:15:50|5639.08|5638.68|5638.58|5638.18|5639.58|5639.18|5638.58|5638.18|359
1721063760000|2024-07-15 17:16:00|5638.33|5637.93|5638.58|5638.18|5638.83|5638.43|5638.08|5637.68|385
1721063770000|2024-07-15 17:16:10|5638.33|5637.93|5638.83|5638.43|5638.83|5638.43|5638.33|5637.93|180
1721063780000|2024-07-15 17:16:20|5638.7|5638.3|5638.33|5637.93|5639.33|5638.93|5638.33|5637.93|306
1721063790000|2024-07-15 17:16:30|5638.45|5638.05|5639.08|5638.68|5639.33|5638.93|5638.45|5638.05|230
1721063800000|2024-07-15 17:16:40|5638.95|5638.55|5639.33|5638.93|5639.58|5639.18|5638.83|5638.43|227
1721063810000|2024-07-15 17:16:50|5639.45|5639.05|5638.08|5637.68|5639.45|5639.05|5638.08|5637.68|926
1721063820000|2024-07-15 17:17:00|5637.95|5637.55|5636.7|5636.3|5638.08|5637.68|5636.7|5636.3|1034
1721063830000|2024-07-15 17:17:10|5636.83|5636.43|5637.58|5637.18|5638.33|5637.93|5636.83|5636.43|2820
1721063840000|2024-07-15 17:17:20|5637.33|5636.93|5636.83|5636.43|5637.95|5637.55|5636.58|5636.18|527
1721063850000|2024-07-15 17:17:30|5636.58|5636.18|5635.83|5635.43|5636.58|5636.18|5635.33|5634.93|1039
1721063860000|2024-07-15 17:17:40|5635.7|5635.3|5634.83|5634.43|5635.7|5635.3|5634.83|5634.43|613
1721063870000|2024-07-15 17:17:50|5635.08|5634.68|5636.08|5635.68|5636.08|5635.68|5635.08|5634.68|550
1721063880000|2024-07-15 17:18:00|5635.83|5635.43|5635.33|5634.93|5636.08|5635.68|5635.33|5634.93|494
1721063890000|2024-07-15 17:18:10|5635.58|5635.18|5635.2|5634.8|5636.08|5635.68|5635.2|5634.8|211
1721063900000|2024-07-15 17:18:20|5635.33|5634.93|5637.33|5636.93|5637.33|5636.93|5635.08|5634.68|585
1721063910000|2024-07-15 17:18:30|5637.08|5636.68|5636.83|5636.43|5637.33|5636.93|5636.58|5636.18|523
1721063920000|2024-07-15 17:18:40|5636.7|5636.3|5637.58|5637.18|5637.95|5637.55|5636.33|5635.93|628
1721063930000|2024-07-15 17:18:50|5637.83|5637.43|5637.83|5637.43|5638.08|5637.68|5637.7|5637.3|330
1721063940000|2024-07-15 17:19:00|5638.08|5637.68|5638.33|5637.93|5638.33|5637.93|5637.83|5637.43|501
1721063950000|2024-07-15 17:19:10|5638.2|5637.8|5638.83|5638.43|5638.83|5638.43|5638.2|5637.8|389
1721063960000|2024-07-15 17:19:20|5639.08|5638.68|5639.58|5639.18|5639.58|5639.18|5639.08|5638.68|658
1721063970000|2024-07-15 17:19:30|5639.7|5639.3|5639.33|5638.93|5639.83|5639.43|5639.2|5638.8|327
1721063980000|2024-07-15 17:19:40|5639.45|5639.05|5639.83|5639.43|5639.83|5639.43|5639.33|5638.93|303
1721063990000|2024-07-15 17:19:50|5639.7|5639.3|5639.33|5638.93|5639.95|5639.55|5639.33|5638.93|583
1721064000000|2024-07-15 17:20:00|5639.08|5638.68|5638.83|5638.43|5639.33|5638.93|5638.83|5638.43|520
1721064010000|2024-07-15 17:20:10|5639.08|5638.68|5639.83|5639.43|5640.08|5639.68|5638.83|5638.43|639
1721064020000|2024-07-15 17:20:20|5639.58|5639.18|5638.33|5637.93|5639.58|5639.18|5638.33|5637.93|490
1721064030000|2024-07-15 17:20:30|5638.45|5638.05|5638.33|5637.93|5638.58|5638.18|5638.08|5637.68|227
1721064040000|2024-07-15 17:20:40|5638.58|5638.18|5638.33|5637.93|5638.58|5638.18|5638.33|5637.93|205
1721064050000|2024-07-15 17:20:50|5638.45|5638.05|5638.58|5638.18|5638.83|5638.43|5638.45|5638.05|97
1721064060000|2024-07-15 17:21:00|5638.33|5637.93|5638.58|5638.18|5638.83|5638.43|5638.33|5637.93|410
1721064070000|2024-07-15 17:21:10|5638.45|5638.05|5638.33|5637.93|5638.58|5638.18|5638.33|5637.93|122
1721064080000|2024-07-15 17:21:20|5638.45|5638.05|5638.58|5638.18|5638.58|5638.18|5638.33|5637.93|140
1721064090000|2024-07-15 17:21:30|5638.33|5637.93|5638.33|5637.93|5638.33|5637.93|5638.08|5637.68|262
1721064100000|2024-07-15 17:21:40|5638.45|5638.05|5638.33|5637.93|5638.58|5638.18|5638.08|5637.68|194
1721064110000|2024-07-15 17:21:50|5638.45|5638.05|5639.08|5638.68|5639.45|5639.05|5638.33|5637.93|417
1721064120000|2024-07-15 17:22:00|5638.83|5638.43|5639.58|5639.18|5639.58|5639.18|5638.83|5638.43|295
1721064130000|2024-07-15 17:22:10|5639.83|5639.43|5639.83|5639.43|5639.83|5639.43|5639.33|5638.93|405
1721064140000|2024-07-15 17:22:20|5639.58|5639.18|5641.08|5640.68|5641.08|5640.68|5639.58|5639.18|410
1721064150000|2024-07-15 17:22:30|5640.83|5640.43|5641.33|5640.93|5641.33|5640.93|5640.83|5640.43|502
1721064160000|2024-07-15 17:22:40|5641.08|5640.68|5641.45|5641.05|5641.58|5641.18|5641.08|5640.68|449
1721064170000|2024-07-15 17:22:50|5641.33|5640.93|5640.83|5640.43|5641.33|5640.93|5640.58|5640.18|337
1721064180000|2024-07-15 17:23:00|5640.58|5640.18|5641.83|5641.43|5641.83|5641.43|5640.58|5640.18|372
1721064190000|2024-07-15 17:23:10|5641.7|5641.3|5642.58|5642.18|5642.58|5642.18|5641.33|5640.93|466
1721064200000|2024-07-15 17:23:20|5642.83|5642.43|5643.08|5642.68|5643.33|5642.93|5642.83|5642.43|436
1721064210000|2024-07-15 17:23:30|5642.83|5642.43|5642.83|5642.43|5643.08|5642.68|5642.58|5642.18|382
1721064220000|2024-07-15 17:23:40|5643.08|5642.68|5643.08|5642.68|5643.08|5642.68|5642.83|5642.43|318
1721064230000|2024-07-15 17:23:50|5642.95|5642.55|5642.95|5642.55|5642.95|5642.55|5642.95|5642.55|250
1721064240000|2024-07-15 17:24:00|5643.08|5642.68|5643.33|5642.93|5643.33|5642.93|5643.08|5642.68|350
1721064250000|2024-07-15 17:24:10|5643.08|5642.68|5643.08|5642.68|5643.08|5642.68|5642.95|5642.55|448
1721064260000|2024-07-15 17:24:20|5642.95|5642.55|5643.08|5642.68|5643.58|5643.18|5642.83|5642.43|486
1721064270000|2024-07-15 17:24:30|5642.83|5642.43|5643.08|5642.68|5643.08|5642.68|5642.83|5642.43|299
1721064280000|2024-07-15 17:24:40|5642.95|5642.55|5642.58|5642.18|5643.08|5642.68|5642.58|5642.18|153
1721064290000|2024-07-15 17:24:50|5642.83|5642.43|5643.58|5643.18|5643.58|5643.18|5642.83|5642.43|589
1721064300000|2024-07-15 17:25:00|5643.83|5643.43|5643.83|5643.43|5643.83|5643.43|5643.33|5642.93|359
1721064310000|2024-07-15 17:25:10|5643.33|5642.93|5643.58|5643.18|5643.83|5643.43|5643.08|5642.68|1762
1721064320000|2024-07-15 17:25:20|5643.33|5642.93|5642.83|5642.43|5643.83|5643.43|5642.58|5642.18|671
1721064330000|2024-07-15 17:25:30|5643.08|5642.68|5642.58|5642.18|5643.08|5642.68|5642.58|5642.18|106
1721064340000|2024-07-15 17:25:40|5642.45|5642.05|5641.33|5640.93|5642.58|5642.18|5641.08|5640.68|664
1721064350000|2024-07-15 17:25:50|5641.58|5641.18|5640.38|5639.98|5641.58|5641.18|5640.25|5639.85|493
1721064360000|2024-07-15 17:26:00|5640.63|5640.23|5640.38|5639.98|5640.88|5640.48|5640.38|5639.98|404
1721064370000|2024-07-15 17:26:10|5640.63|5640.23|5640.63|5640.23|5640.63|5640.23|5640|5639.6|506
1721064380000|2024-07-15 17:26:20|5640.88|5640.48|5640.88|5640.48|5640.88|5640.48|5640.38|5639.98|170
1721064390000|2024-07-15 17:26:30|5640.63|5640.23|5640.38|5639.98|5640.88|5640.48|5640.13|5639.73|253
1721064400000|2024-07-15 17:26:40|5640.5|5640.1|5640.63|5640.23|5640.88|5640.48|5640.38|5639.98|236
1721064410000|2024-07-15 17:26:50|5640.38|5639.98|5639.63|5639.23|5640.38|5639.98|5639.63|5639.23|630
1721064420000|2024-07-15 17:27:00|5639.88|5639.48|5639.38|5638.98|5640.13|5639.73|5639.13|5638.73|347
1721064430000|2024-07-15 17:27:10|5638.88|5638.48|5639.63|5639.23|5639.63|5639.23|5638.88|5638.48|421
1721064440000|2024-07-15 17:27:20|5639.5|5639.1|5639.13|5638.73|5639.63|5639.23|5639.13|5638.73|240
1721064450000|2024-07-15 17:27:30|5639.25|5638.85|5638.13|5637.73|5639.38|5638.98|5637.63|5637.23|537
1721064460000|2024-07-15 17:27:40|5637.88|5637.48|5638.63|5638.23|5639.13|5638.73|5637.88|5637.48|378
1721064470000|2024-07-15 17:27:50|5638.38|5637.98|5638.38|5637.98|5638.38|5637.98|5638|5637.6|248
1721064480000|2024-07-15 17:28:00|5638.13|5637.73|5636.88|5636.48|5638.13|5637.73|5636.38|5635.98|899
1721064490000|2024-07-15 17:28:10|5636.38|5635.98|5635.38|5634.98|5636.63|5636.23|5634.88|5634.48|1555
1721064500000|2024-07-15 17:28:20|5635.63|5635.23|5636.63|5636.23|5637.38|5636.98|5635.63|5635.23|891
1721064510000|2024-07-15 17:28:30|5636.88|5636.48|5635.88|5635.48|5636.88|5636.48|5635.88|5635.48|434
1721064520000|2024-07-15 17:28:40|5635.63|5635.23|5636.38|5635.98|5636.63|5636.23|5635.63|5635.23|376
1721064530000|2024-07-15 17:28:50|5636.13|5635.73|5635.75|5635.35|5636.13|5635.73|5635.38|5634.98|665
1721064540000|2024-07-15 17:29:00|5635.38|5634.98|5634.63|5634.23|5635.38|5634.98|5633.88|5633.48|1113
1721064550000|2024-07-15 17:29:10|5634.38|5633.98|5633.88|5633.48|5634.88|5634.48|5633.88|5633.48|533
1721064560000|2024-07-15 17:29:20|5634.13|5633.73|5634.88|5634.48|5634.88|5634.48|5633.88|5633.48|514
1721064570000|2024-07-15 17:29:30|5634.63|5634.23|5635.38|5634.98|5635.38|5634.98|5634.63|5634.23|498
1721064580000|2024-07-15 17:29:40|5635.5|5635.1|5635.88|5635.48|5635.88|5635.48|5635.5|5635.1|470
1721064590000|2024-07-15 17:29:50|5636.13|5635.73|5635.38|5634.98|5636.13|5635.73|5635.38|5634.98|484
1721064600000|2024-07-15 17:30:00|5635.13|5634.73|5633.13|5632.73|5635.13|5634.73|5632.13|5631.73|2926
1721064610000|2024-07-15 17:30:10|5633.38|5632.98|5634.63|5634.23|5635.13|5634.73|5633.38|5632.98|1107
1721064620000|2024-07-15 17:30:20|5634.88|5634.48|5634.25|5633.85|5635.38|5634.98|5634.13|5633.73|607
1721064630000|2024-07-15 17:30:30|5634.13|5633.73|5634.13|5633.73|5634.38|5633.98|5633.63|5633.23|465
1721064640000|2024-07-15 17:30:40|5633.88|5633.48|5633.88|5633.48|5633.88|5633.48|5633.38|5632.98|442
1721064650000|2024-07-15 17:30:50|5634.13|5633.73|5633.88|5633.48|5634.13|5633.73|5633.63|5633.23|292
1721064660000|2024-07-15 17:31:00|5633.38|5632.98|5633.88|5633.48|5633.88|5633.48|5633.38|5632.98|491
1721064670000|2024-07-15 17:31:10|5634|5633.6|5635.13|5634.73|5635.13|5634.73|5634|5633.6|408
1721064680000|2024-07-15 17:31:20|5634.88|5634.48|5634.13|5633.73|5634.88|5634.48|5633.88|5633.48|388
1721064690000|2024-07-15 17:31:30|5634.38|5633.98|5634.13|5633.73|5634.38|5633.98|5633.88|5633.48|252
1721064700000|2024-07-15 17:31:40|5634.38|5633.98|5633.63|5633.23|5634.38|5633.98|5633.38|5632.98|453
1721064710000|2024-07-15 17:31:50|5633.38|5632.98|5633.38|5632.98|5633.38|5632.98|5633.13|5632.73|298
1721064720000|2024-07-15 17:32:00|5633.13|5632.73|5632.88|5632.48|5633.38|5632.98|5632.63|5632.23|639
1721064730000|2024-07-15 17:32:10|5632.63|5632.23|5632.63|5632.23|5632.63|5632.23|5631.38|5630.98|1217
1721064740000|2024-07-15 17:32:20|5632.88|5632.48|5632.88|5632.48|5633.13|5632.73|5632.38|5631.98|568
1721064750000|2024-07-15 17:32:30|5632.75|5632.35|5631.88|5631.48|5632.88|5632.48|5631.63|5631.23|590
1721064760000|2024-07-15 17:32:40|5632.13|5631.73|5632.88|5632.48|5633.13|5632.73|5632.13|5631.73|556
1721064770000|2024-07-15 17:32:50|5633|5632.6|5632.49|5632.09|5633.13|5632.73|5632.25|5631.85|272
1721064780000|2024-07-15 17:33:00|5632.36|5631.96|5631.83|5631.43|5632.36|5631.96|5631.83|5631.43|537
1721064790000|2024-07-15 17:33:10|5631.95|5631.55|5631.08|5630.68|5632.08|5631.68|5629.58|5629.18|1981
1721064800000|2024-07-15 17:33:20|5630.83|5630.43|5628.08|5627.68|5631.58|5631.18|5627.58|5627.18|2314
1721064810000|2024-07-15 17:33:30|5628.33|5627.93|5626.58|5626.18|5628.33|5627.93|5626.08|5625.68|3323
1721064820000|2024-07-15 17:33:40|5626.83|5626.43|5627.33|5626.93|5627.58|5627.18|5626.83|5626.43|1824
1721064830000|2024-07-15 17:33:50|5627.58|5627.18|5628.58|5628.18|5629.08|5628.68|5627.33|5626.93|1325
1721064840000|2024-07-15 17:34:00|5628.83|5628.43|5630.08|5629.68|5630.08|5629.68|5628.83|5628.43|1090
1721064850000|2024-07-15 17:34:10|5630.33|5629.93|5630.83|5630.43|5631.08|5630.68|5629.83|5629.43|1118
1721064860000|2024-07-15 17:34:20|5631.08|5630.68|5631.08|5630.68|5631.33|5630.93|5630.83|5630.43|603
1721064870000|2024-07-15 17:34:30|5630.83|5630.43|5629.83|5629.43|5631.08|5630.68|5629.83|5629.43|744
1721064880000|2024-07-15 17:34:40|5630.08|5629.68|5627.83|5627.43|5630.08|5629.68|5627.83|5627.43|864
1721064890000|2024-07-15 17:34:50|5627.7|5627.3|5627.7|5627.3|5628.08|5627.68|5627.33|5626.93|958
1721064900000|2024-07-15 17:35:00|5627.83|5627.43|5627.83|5627.43|5628.08|5627.68|5627.33|5626.93|866
1721064910000|2024-07-15 17:35:10|5627.58|5627.18|5628.83|5628.43|5629.08|5628.68|5627.58|5627.18|962
1721064920000|2024-07-15 17:35:20|5629.08|5628.68|5629.95|5629.55|5630.08|5629.68|5629.08|5628.68|636
1721064930000|2024-07-15 17:35:30|5630.08|5629.68|5630.33|5629.93|5630.33|5629.93|5629.83|5629.43|477
1721064940000|2024-07-15 17:35:40|5630.58|5630.18|5631.08|5630.68|5631.08|5630.68|5630.33|5629.93|581
1721064950000|2024-07-15 17:35:50|5631.33|5630.93|5629.58|5629.18|5631.33|5630.93|5629.58|5629.18|776
1721064960000|2024-07-15 17:36:00|5629.33|5628.93|5629.08|5628.68|5629.58|5629.18|5628.33|5627.93|959
1721064970000|2024-07-15 17:36:10|5628.83|5628.43|5629.58|5629.18|5629.58|5629.18|5628.83|5628.43|293
1721064980000|2024-07-15 17:36:20|5629.33|5628.93|5629.08|5628.68|5629.58|5629.18|5629.08|5628.68|170
1721064990000|2024-07-15 17:36:30|5629.33|5628.93|5628.83|5628.43|5629.33|5628.93|5628.83|5628.43|387
1721065000000|2024-07-15 17:36:40|5629.08|5628.68|5628.83|5628.43|5629.33|5628.93|5628.33|5627.93|376
1721065010000|2024-07-15 17:36:50|5629.08|5628.68|5629.08|5628.68|5629.08|5628.68|5628.58|5628.18|301
1721065020000|2024-07-15 17:37:00|5629.2|5628.8|5630.33|5629.93|5630.58|5630.18|5629.08|5628.68|810
1721065030000|2024-07-15 17:37:10|5630.58|5630.18|5630.83|5630.43|5630.83|5630.43|5630.08|5629.68|522
1721065040000|2024-07-15 17:37:20|5631.08|5630.68|5631.58|5631.18|5631.58|5631.18|5630.83|5630.43|801
1721065050000|2024-07-15 17:37:30|5631.83|5631.43|5631.08|5630.68|5631.83|5631.43|5631.08|5630.68|386
1721065060000|2024-07-15 17:37:40|5630.83|5630.43|5629.08|5628.68|5630.83|5630.43|5628.83|5628.43|745
1721065070000|2024-07-15 17:37:50|5629.33|5628.93|5629.08|5628.68|5629.33|5628.93|5629.08|5628.68|306
1721065080000|2024-07-15 17:38:00|5629.33|5628.93|5629.08|5628.68|5629.58|5629.18|5628.95|5628.55|542
1721065090000|2024-07-15 17:38:10|5628.95|5628.55|5629.33|5628.93|5629.58|5629.18|5628.83|5628.43|698
1721065100000|2024-07-15 17:38:20|5629.08|5628.68|5628.58|5628.18|5629.58|5629.18|5628.58|5628.18|473
1721065110000|2024-07-15 17:38:30|5628.83|5628.43|5628.58|5628.18|5629.08|5628.68|5628.58|5628.18|301
1721065120000|2024-07-15 17:38:40|5629.08|5628.68|5628.83|5628.43|5629.7|5629.3|5628.83|5628.43|507
1721065130000|2024-07-15 17:38:50|5629.08|5628.68|5629.33|5628.93|5629.58|5629.18|5629.08|5628.68|288
1721065140000|2024-07-15 17:39:00|5629.08|5628.68|5629.58|5629.18|5629.83|5629.43|5629.08|5628.68|557
1721065150000|2024-07-15 17:39:10|5629.33|5628.93|5629.83|5629.43|5630.08|5629.68|5629.33|5628.93|272
1721065160000|2024-07-15 17:39:20|5630.08|5629.68|5629.58|5629.18|5630.08|5629.68|5629.45|5629.05|296
1721065170000|2024-07-15 17:39:30|5629.33|5628.93|5629.33|5628.93|5629.58|5629.18|5629.08|5628.68|194
1721065180000|2024-07-15 17:39:40|5629.08|5628.68|5629.33|5628.93|5629.83|5629.43|5629.08|5628.68|548
1721065190000|2024-07-15 17:39:50|5629.2|5628.8|5629.58|5629.18|5629.83|5629.43|5629.08|5628.68|290
1721065200000|2024-07-15 17:40:00|5629.33|5628.93|5629.83|5629.43|5630.33|5629.93|5629.33|5628.93|781
1721065210000|2024-07-15 17:40:10|5629.58|5629.18|5630.58|5630.18|5630.58|5630.18|5629.58|5629.18|439
1721065220000|2024-07-15 17:40:20|5630.7|5630.3|5630.2|5629.8|5631.33|5630.93|5630.2|5629.8|982
1721065230000|2024-07-15 17:40:30|5630.08|5629.68|5631.33|5630.93|5631.33|5630.93|5629.83|5629.43|771
1721065240000|2024-07-15 17:40:40|5631.08|5630.68|5631.33|5630.93|5631.33|5630.93|5631.08|5630.68|404
1721065250000|2024-07-15 17:40:50|5631.58|5631.18|5631.08|5630.68|5631.83|5631.43|5631.08|5630.68|466
1721065260000|2024-07-15 17:41:00|5630.83|5630.43|5631.33|5630.93|5631.33|5630.93|5630.58|5630.18|555
1721065270000|2024-07-15 17:41:10|5631.58|5631.18|5631.08|5630.68|5632.08|5631.68|5630.83|5630.43|570
1721065280000|2024-07-15 17:41:20|5630.83|5630.43|5631.08|5630.68|5631.33|5630.93|5630.83|5630.43|119
1721065290000|2024-07-15 17:41:30|5630.83|5630.43|5631.7|5631.3|5631.7|5631.3|5630.83|5630.43|317
1721065300000|2024-07-15 17:41:40|5631.58|5631.18|5631.33|5630.93|5631.58|5631.18|5630.83|5630.43|208
1721065310000|2024-07-15 17:41:50|5631.08|5630.68|5631.58|5631.18|5631.83|5631.43|5631.08|5630.68|428
1721065320000|2024-07-15 17:42:00|5631.33|5630.93|5631.58|5631.18|5631.83|5631.43|5631.08|5630.68|608
1721065330000|2024-07-15 17:42:10|5631.83|5631.43|5631.7|5631.3|5631.83|5631.43|5631.58|5631.18|208
1721065340000|2024-07-15 17:42:20|5631.58|5631.18|5631.58|5631.18|5631.95|5631.55|5631.58|5631.18|533
1721065350000|2024-07-15 17:42:30|5631.7|5631.3|5632.08|5631.68|5632.08|5631.68|5631.58|5631.18|371
1721065360000|2024-07-15 17:42:40|5631.83|5631.43|5631.33|5630.93|5631.95|5631.55|5631.08|5630.68|196
1721065370000|2024-07-15 17:42:50|5631.08|5630.68|5631.58|5631.18|5631.83|5631.43|5631.08|5630.68|519
1721065380000|2024-07-15 17:43:00|5631.33|5630.93|5631.58|5631.18|5631.95|5631.55|5631.33|5630.93|653
1721065390000|2024-07-15 17:43:10|5631.7|5631.3|5631.33|5630.93|5631.83|5631.43|5631.33|5630.93|198
1721065400000|2024-07-15 17:43:20|5631.58|5631.18|5631.33|5630.93|5631.58|5631.18|5630.95|5630.55|510
1721065410000|2024-07-15 17:43:30|5631.08|5630.68|5631.58|5631.18|5631.58|5631.18|5631.08|5630.68|418
1721065420000|2024-07-15 17:43:40|5631.33|5630.93|5630.33|5629.93|5631.33|5630.93|5629.83|5629.43|660
1721065430000|2024-07-15 17:43:50|5630.58|5630.18|5629.58|5629.18|5630.83|5630.43|5629.58|5629.18|543
1721065440000|2024-07-15 17:44:00|5629.83|5629.43|5629.58|5629.18|5630.08|5629.68|5629.58|5629.18|453
1721065450000|2024-07-15 17:44:10|5629.83|5629.43|5630.58|5630.18|5630.83|5630.43|5629.58|5629.18|525
1721065460000|2024-07-15 17:44:20|5630.7|5630.3|5630.2|5629.8|5630.7|5630.3|5630.08|5629.68|227
1721065470000|2024-07-15 17:44:30|5630.08|5629.68|5630.58|5630.18|5630.58|5630.18|5630.08|5629.68|236
1721065480000|2024-07-15 17:44:40|5630.08|5629.68|5630.33|5629.93|5630.58|5630.18|5630.08|5629.68|282
1721065490000|2024-07-15 17:44:50|5630.08|5629.68|5629.83|5629.43|5630.08|5629.68|5629.83|5629.43|514
1721065500000|2024-07-15 17:45:00|5629.58|5629.18|5630.08|5629.68|5630.08|5629.68|5629.58|5629.18|371
1721065510000|2024-07-15 17:45:10|5629.83|5629.43|5629.83|5629.43|5630.08|5629.68|5629.83|5629.43|242
1721065520000|2024-07-15 17:45:20|5629.58|5629.18|5628.7|5628.3|5629.83|5629.43|5628.7|5628.3|973
1721065530000|2024-07-15 17:45:30|5628.58|5628.18|5629.58|5629.18|5629.83|5629.43|5628.58|5628.18|645
1721065540000|2024-07-15 17:45:40|5629.7|5629.3|5631.08|5630.68|5631.08|5630.68|5629.33|5628.93|426
1721065550000|2024-07-15 17:45:50|5631.2|5630.8|5630.33|5629.93|5631.33|5630.93|5629.83|5629.43|356
1721065560000|2024-07-15 17:46:00|5630.2|5629.8|5630.08|5629.68|5630.83|5630.43|5630.08|5629.68|859
1721065570000|2024-07-15 17:46:10|5629.83|5629.43|5629.83|5629.43|5630.08|5629.68|5628.83|5628.43|450
1721065580000|2024-07-15 17:46:20|5630.08|5629.68|5629.58|5629.18|5630.33|5629.93|5629.45|5629.05|407
1721065590000|2024-07-15 17:46:30|5629.83|5629.43|5630.08|5629.68|5630.08|5629.68|5629.33|5628.93|379
1721065600000|2024-07-15 17:46:40|5630.2|5629.8|5629.83|5629.43|5630.33|5629.93|5629.83|5629.43|267
1721065610000|2024-07-15 17:46:50|5629.95|5629.55|5629.33|5628.93|5629.95|5629.55|5629.08|5628.68|278
1721065620000|2024-07-15 17:47:00|5629.58|5629.18|5629.45|5629.05|5629.58|5629.18|5629.08|5628.68|443
1721065630000|2024-07-15 17:47:10|5629.33|5628.93|5628.83|5628.43|5629.58|5629.18|5628.83|5628.43|401
1721065640000|2024-07-15 17:47:20|5628.95|5628.55|5628.08|5627.68|5629.08|5628.68|5627.83|5627.43|555
1721065650000|2024-07-15 17:47:30|5627.83|5627.43|5627.33|5626.93|5627.83|5627.43|5627.08|5626.68|1293
1721065660000|2024-07-15 17:47:40|5627.08|5626.68|5627.58|5627.18|5628.08|5627.68|5627.08|5626.68|646
1721065670000|2024-07-15 17:47:50|5627.83|5627.43|5627.83|5627.43|5627.83|5627.43|5626.83|5626.43|408
1721065680000|2024-07-15 17:48:00|5628.08|5627.68|5628.33|5627.93|5628.33|5627.93|5627.33|5626.93|691
1721065690000|2024-07-15 17:48:10|5628.08|5627.68|5628.58|5628.18|5628.83|5628.43|5627.83|5627.43|565
1721065700000|2024-07-15 17:48:20|5628.45|5628.05|5629.08|5628.68|5629.2|5628.8|5628.08|5627.68|396
1721065710000|2024-07-15 17:48:30|5628.83|5628.43|5629.08|5628.68|5629.08|5628.68|5628.7|5628.3|281
1721065720000|2024-07-15 17:48:40|5628.95|5628.55|5629.33|5628.93|5629.83|5629.43|5628.83|5628.43|610
1721065730000|2024-07-15 17:48:50|5629.08|5628.68|5628.58|5628.18|5629.08|5628.68|5628.33|5627.93|325
1721065740000|2024-07-15 17:49:00|5628.33|5627.93|5628.58|5628.18|5628.83|5628.43|5628.08|5627.68|358
1721065750000|2024-07-15 17:49:10|5628.33|5627.93|5628.58|5628.18|5628.58|5628.18|5628.33|5627.93|259
1721065760000|2024-07-15 17:49:20|5628.33|5627.93|5628.33|5627.93|5628.58|5628.18|5628.2|5627.8|164
1721065770000|2024-07-15 17:49:30|5628.45|5628.05|5628.33|5627.93|5628.45|5628.05|5627.83|5627.43|297
1721065780000|2024-07-15 17:49:40|5628.58|5628.18|5628.58|5628.18|5628.58|5628.18|5628.33|5627.93|274
1721065790000|2024-07-15 17:49:50|5628.7|5628.3|5629.08|5628.68|5629.08|5628.68|5628.58|5628.18|324
1721065800000|2024-07-15 17:50:00|5628.83|5628.43|5629.83|5629.43|5629.83|5629.43|5628.58|5628.18|524
1721065810000|2024-07-15 17:50:10|5629.95|5629.55|5630.83|5630.43|5630.83|5630.43|5629.95|5629.55|698
1721065820000|2024-07-15 17:50:20|5630.58|5630.18|5630.83|5630.43|5630.83|5630.43|5630.33|5629.93|546
1721065830000|2024-07-15 17:50:30|5631.33|5630.93|5631.08|5630.68|5631.33|5630.93|5630.83|5630.43|752
1721065840000|2024-07-15 17:50:40|5631.33|5630.93|5631.58|5631.18|5631.58|5631.18|5631.08|5630.68|362
1721065850000|2024-07-15 17:50:50|5631.45|5631.05|5630.83|5630.43|5631.58|5631.18|5630.83|5630.43|422
1721065860000|2024-07-15 17:51:00|5631.08|5630.68|5631.2|5630.8|5631.7|5631.3|5631.08|5630.68|654
1721065870000|2024-07-15 17:51:10|5631.33|5630.93|5631.08|5630.68|5631.33|5630.93|5630.83|5630.43|615
1721065880000|2024-07-15 17:51:20|5630.95|5630.55|5631.33|5630.93|5631.33|5630.93|5630.95|5630.55|251
1721065890000|2024-07-15 17:51:30|5631.2|5630.8|5631.08|5630.68|5631.33|5630.93|5631.08|5630.68|267
1721065900000|2024-07-15 17:51:40|5631.2|5630.8|5631.83|5631.43|5631.83|5631.43|5631.2|5630.8|283
1721065910000|2024-07-15 17:51:50|5632.08|5631.68|5632.33|5631.93|5632.33|5631.93|5632.08|5631.68|311
1721065920000|2024-07-15 17:52:00|5632.2|5631.8|5632.33|5631.93|5632.58|5632.18|5632.08|5631.68|427
1721065930000|2024-07-15 17:52:10|5632.58|5632.18|5632.58|5632.18|5633.08|5632.68|5632.58|5632.18|589
1721065940000|2024-07-15 17:52:20|5632.83|5632.43|5632.33|5631.93|5632.83|5632.43|5632.33|5631.93|304
1721065950000|2024-07-15 17:52:30|5632.58|5632.18|5633.83|5633.43|5633.83|5633.43|5631.83|5631.43|2011
1721065960000|2024-07-15 17:52:40|5633.58|5633.18|5633.08|5632.68|5633.83|5633.43|5633.08|5632.68|815
1721065970000|2024-07-15 17:52:50|5633.33|5632.93|5632.33|5631.93|5633.7|5633.3|5632.33|5631.93|531
1721065980000|2024-07-15 17:53:00|5632.83|5632.43|5633.58|5633.18|5633.58|5633.18|5632.58|5632.18|1063
1721065990000|2024-07-15 17:53:10|5633.83|5633.43|5633.58|5633.18|5633.83|5633.43|5633.33|5632.93|436
1721066000000|2024-07-15 17:53:20|5633.83|5633.43|5634.08|5633.68|5634.33|5633.93|5633.83|5633.43|647
1721066010000|2024-07-15 17:53:30|5633.83|5633.43|5633.33|5632.93|5633.83|5633.43|5633.33|5632.93|551
1721066020000|2024-07-15 17:53:40|5633.45|5633.05|5633.08|5632.68|5633.58|5633.18|5632.83|5632.43|272
1721066030000|2024-07-15 17:53:50|5633.33|5632.93|5633.33|5632.93|5633.58|5633.18|5633.33|5632.93|241
1721066040000|2024-07-15 17:54:00|5633.58|5633.18|5633.33|5632.93|5633.58|5633.18|5633.08|5632.68|421
1721066050000|2024-07-15 17:54:10|5633.2|5632.8|5632.33|5631.93|5633.33|5632.93|5632.33|5631.93|315
1721066060000|2024-07-15 17:54:20|5632.2|5631.8|5632.08|5631.68|5632.83|5632.43|5631.83|5631.43|1011
1721066070000|2024-07-15 17:54:30|5631.83|5631.43|5631.58|5631.18|5632.33|5631.93|5631.58|5631.18|317
1721066080000|2024-07-15 17:54:40|5631.83|5631.43|5631.33|5630.93|5631.83|5631.43|5631.08|5630.68|835
1721066090000|2024-07-15 17:54:50|5631.08|5630.68|5630.83|5630.43|5631.33|5630.93|5630.58|5630.18|423
1721066100000|2024-07-15 17:55:00|5631.08|5630.68|5631.33|5630.93|5631.33|5630.93|5630.58|5630.18|323
1721066110000|2024-07-15 17:55:10|5631.58|5631.18|5631.08|5630.68|5631.83|5631.43|5631.08|5630.68|345
1721066120000|2024-07-15 17:55:20|5630.83|5630.43|5631.08|5630.68|5631.08|5630.68|5630.33|5629.93|327
1721066130000|2024-07-15 17:55:30|5630.83|5630.43|5630.83|5630.43|5630.83|5630.43|5630.58|5630.18|253
1721066140000|2024-07-15 17:55:40|5630.58|5630.18|5630.83|5630.43|5630.83|5630.43|5630.58|5630.18|475
1721066150000|2024-07-15 17:55:50|5630.58|5630.18|5630.58|5630.18|5630.83|5630.43|5630.58|5630.18|360
1721066160000|2024-07-15 17:56:00|5630.45|5630.05|5628.83|5628.43|5630.83|5630.43|5628.83|5628.43|949
1721066170000|2024-07-15 17:56:10|5629.08|5628.68|5629.08|5628.68|5629.08|5628.68|5628.7|5628.3|788
1721066180000|2024-07-15 17:56:20|5628.83|5628.43|5629.08|5628.68|5629.08|5628.68|5628.58|5628.18|303
1721066190000|2024-07-15 17:56:30|5628.83|5628.43|5629.08|5628.68|5629.08|5628.68|5628.33|5627.93|381
1721066200000|2024-07-15 17:56:40|5628.83|5628.43|5628.83|5628.43|5628.83|5628.43|5628.33|5627.93|295
1721066210000|2024-07-15 17:56:50|5628.95|5628.55|5628.08|5627.68|5628.95|5628.55|5628.08|5627.68|228
1721066220000|2024-07-15 17:57:00|5628.58|5628.18|5629.83|5629.43|5629.83|5629.43|5628.58|5628.18|634
1721066230000|2024-07-15 17:57:10|5630.08|5629.68|5629.58|5629.18|5630.08|5629.68|5629.58|5629.18|225
1721066240000|2024-07-15 17:57:20|5629.83|5629.43|5629.83|5629.43|5630.08|5629.68|5629.33|5628.93|598
1721066250000|2024-07-15 17:57:30|5630.08|5629.68|5630.08|5629.68|5630.58|5630.18|5629.83|5629.43|296
1721066260000|2024-07-15 17:57:40|5629.83|5629.43|5630.08|5629.68|5630.2|5629.8|5629.58|5629.18|235
1721066270000|2024-07-15 17:57:50|||||||||43
1721066280000|2024-07-15 17:58:00|5630.33|5629.93|5631.08|5630.68|5631.33|5630.93|5630.33|5629.93|771
1721066290000|2024-07-15 17:58:10|5631.33|5630.93|5631.08|5630.68|5631.45|5631.05|5631.08|5630.68|327
1721066300000|2024-07-15 17:58:20|5630.83|5630.43|5631.33|5630.93|5631.58|5631.18|5630.83|5630.43|337
1721066310000|2024-07-15 17:58:30|5631.58|5631.18|5632.08|5631.68|5632.08|5631.68|5631.33|5630.93|454
1721066320000|2024-07-15 17:58:40|5631.83|5631.43|5631.33|5630.93|5632.08|5631.68|5631.33|5630.93|349
1721066330000|2024-07-15 17:58:50|5631.08|5630.68|5631.08|5630.68|5631.08|5630.68|5630.83|5630.43|127
1721066340000|2024-07-15 17:59:00|5630.95|5630.55|5630.33|5629.93|5630.95|5630.55|5630.33|5629.93|250
1721066350000|2024-07-15 17:59:10|5630.45|5630.05|5630.58|5630.18|5630.83|5630.43|5630.33|5629.93|181
1721066360000|2024-07-15 17:59:20|5630.7|5630.3|5630.58|5630.18|5630.83|5630.43|5630.33|5629.93|208
1721066370000|2024-07-15 17:59:30|5630.7|5630.3|5630.08|5629.68|5630.7|5630.3|5630.08|5629.68|177
1721066380000|2024-07-15 17:59:40|5629.83|5629.43|5629.33|5628.93|5630.33|5629.93|5629.33|5628.93|588
1721066390000|2024-07-15 17:59:50|5629.58|5629.18|5629.58|5629.18|5629.58|5629.18|5629.33|5628.93|353
1721066400000|2024-07-15 18:00:00|5629.83|5629.43|5629.33|5628.93|5630.08|5629.68|5628.83|5628.43|789
1721066410000|2024-07-15 18:00:10|5629.08|5628.68|5627.58|5627.18|5629.08|5628.68|5627.58|5627.18|972
1721066420000|2024-07-15 18:00:20|5627.83|5627.43|5628.33|5627.93|5628.33|5627.93|5627.08|5626.68|997
1721066430000|2024-07-15 18:00:30|5628.58|5628.18|5628.58|5628.18|5628.58|5628.18|5627.83|5627.43|549
1721066440000|2024-07-15 18:00:40|5628.7|5628.3|5629.08|5628.68|5629.08|5628.68|5628.58|5628.18|520
1721066450000|2024-07-15 18:00:50|5628.95|5628.55|5628.33|5627.93|5629.45|5629.05|5628.33|5627.93|377
1721066460000|2024-07-15 18:01:00|5628.58|5628.18|5627.58|5627.18|5628.58|5628.18|5627.33|5626.93|956
1721066470000|2024-07-15 18:01:10|5627.33|5626.93|5628.2|5627.8|5628.2|5627.8|5627.33|5626.93|790
1721066480000|2024-07-15 18:01:20|5628.33|5627.93|5627.95|5627.55|5628.33|5627.93|5627.83|5627.43|213
1721066490000|2024-07-15 18:01:30|5627.83|5627.43|5627.58|5627.18|5628.33|5627.93|5627.58|5627.18|249
1721066500000|2024-07-15 18:01:40|5627.7|5627.3|5628.08|5627.68|5628.83|5628.43|5627.58|5627.18|411
1721066510000|2024-07-15 18:01:50|5628.33|5627.93|5629.33|5628.93|5629.33|5628.93|5628.2|5627.8|285
1721066520000|2024-07-15 18:02:00|5629.58|5629.18|5630.58|5630.18|5630.58|5630.18|5629.33|5628.93|678
1721066530000|2024-07-15 18:02:10|5630.33|5629.93|5629.95|5629.55|5630.45|5630.05|5629.58|5629.18|323
1721066540000|2024-07-15 18:02:20|5629.83|5629.43|5629.83|5629.43|5630.08|5629.68|5629.58|5629.18|136
1721066550000|2024-07-15 18:02:30|5629.58|5629.18|5629.58|5629.18|5629.58|5629.18|5629.33|5628.93|201
1721066560000|2024-07-15 18:02:40|5629.83|5629.43|5629.58|5629.18|5629.83|5629.43|5629.58|5629.18|224
1721066570000|2024-07-15 18:02:50|5629.45|5629.05|5629.33|5628.93|5629.58|5629.18|5629.33|5628.93|117
1721066580000|2024-07-15 18:03:00|5629.08|5628.68|5629.7|5629.3|5629.83|5629.43|5629.08|5628.68|140
1721066590000|2024-07-15 18:03:10|5629.58|5629.18|5628.58|5628.18|5629.58|5629.18|5628.58|5628.18|361
1721066600000|2024-07-15 18:03:20|5628.33|5627.93|5628.58|5628.18|5628.83|5628.43|5628.33|5627.93|161
1721066610000|2024-07-15 18:03:30|5628.33|5627.93|5628.58|5628.18|5628.83|5628.43|5628.33|5627.93|326
1721066620000|2024-07-15 18:03:40|5628.83|5628.43|5629.08|5628.68|5629.08|5628.68|5628.83|5628.43|127
1721066630000|2024-07-15 18:03:50|5629.33|5628.93|5628.95|5628.55|5629.58|5629.18|5628.83|5628.43|281
1721066640000|2024-07-15 18:04:00|5629.08|5628.68|5629.08|5628.68|5629.58|5629.18|5628.83|5628.43|281
1721066650000|2024-07-15 18:04:10|5629.2|5628.8|5630.08|5629.68|5630.33|5629.93|5629.2|5628.8|238
1721066660000|2024-07-15 18:04:20|5630.2|5629.8|5630.08|5629.68|5631.08|5630.68|5630.08|5629.68|567
1721066670000|2024-07-15 18:04:30|5630.33|5629.93|5630.83|5630.43|5630.83|5630.43|5630.33|5629.93|170
1721066680000|2024-07-15 18:04:40|5630.95|5630.55|5631.08|5630.68|5631.08|5630.68|5630.58|5630.18|240
1721066690000|2024-07-15 18:04:50|5631.33|5630.93|5631.08|5630.68|5631.33|5630.93|5631.08|5630.68|176
1721066700000|2024-07-15 18:05:00|5631.33|5630.93|5630.33|5629.93|5631.33|5630.93|5630.33|5629.93|413
1721066710000|2024-07-15 18:05:10|5630.58|5630.18|5630.33|5629.93|5630.58|5630.18|5630.33|5629.93|270
1721066720000|2024-07-15 18:05:20|5630.08|5629.68|5630.58|5630.18|5630.58|5630.18|5630.08|5629.68|317
1721066730000|2024-07-15 18:05:30|5630.33|5629.93|5629.83|5629.43|5630.33|5629.93|5629.58|5629.18|264
1721066740000|2024-07-15 18:05:40|5629.58|5629.18|5629.58|5629.18|5630.08|5629.68|5629.58|5629.18|219
1721066750000|2024-07-15 18:05:50|5629.33|5628.93|5629.08|5628.68|5629.58|5629.18|5628.83|5628.43|427
1721066760000|2024-07-15 18:06:00|5629.33|5628.93|5629.58|5629.18|5629.83|5629.43|5629.33|5628.93|309
1721066770000|2024-07-15 18:06:10|5629.7|5629.3|5630.08|5629.68|5630.08|5629.68|5629.58|5629.18|242
1721066780000|2024-07-15 18:06:20|5629.83|5629.43|5629.45|5629.05|5629.95|5629.55|5629.33|5628.93|191
1721066790000|2024-07-15 18:06:30|5629.58|5629.18|5630.08|5629.68|5630.08|5629.68|5629.58|5629.18|190
1721066800000|2024-07-15 18:06:40|5630.2|5629.8|5630.08|5629.68|5630.2|5629.8|5629.58|5629.18|191
1721066810000|2024-07-15 18:06:50|5629.95|5629.55|5629.08|5628.68|5630.08|5629.68|5629.08|5628.68|321
1721066820000|2024-07-15 18:07:00|5628.95|5628.55|5629.08|5628.68|5629.33|5628.93|5628.95|5628.55|158
1721066830000|2024-07-15 18:07:10|5628.83|5628.43|5628.83|5628.43|5629.33|5628.93|5628.58|5628.18|234
1721066840000|2024-07-15 18:07:20|5628.58|5628.18|5629.33|5628.93|5629.33|5628.93|5628.58|5628.18|216
1721066850000|2024-07-15 18:07:30|5629.58|5629.18|5629.58|5629.18|5629.83|5629.43|5629.33|5628.93|251
1721066860000|2024-07-15 18:07:40|5629.45|5629.05|5629.33|5628.93|5629.45|5629.05|5629.08|5628.68|143
1721066870000|2024-07-15 18:07:50|5629.58|5629.18|5629.58|5629.18|5629.58|5629.18|5629.33|5628.93|188
1721066880000|2024-07-15 18:08:00|5629.45|5629.05|5629.58|5629.18|5629.58|5629.18|5629.33|5628.93|81
1721066890000|2024-07-15 18:08:10|5629.83|5629.43|5629.83|5629.43|5629.83|5629.43|5629.33|5628.93|107
1721066900000|2024-07-15 18:08:20|5629.58|5629.18|5629.08|5628.68|5629.58|5629.18|5629.08|5628.68|211
1721066910000|2024-07-15 18:08:30|5628.83|5628.43|5629.08|5628.68|5629.33|5628.93|5628.83|5628.43|151
1721066920000|2024-07-15 18:08:40|5629.2|5628.8|5629.33|5628.93|5629.33|5628.93|5629.08|5628.68|197
1721066930000|2024-07-15 18:08:50|5629.45|5629.05|5629.83|5629.43|5629.83|5629.43|5629.45|5629.05|133
1721066940000|2024-07-15 18:09:00|5629.7|5629.3|5630.08|5629.68|5630.08|5629.68|5629.58|5629.18|224
1721066950000|2024-07-15 18:09:10|5629.58|5629.18|5629.7|5629.3|5629.83|5629.43|5629.58|5629.18|178
1721066960000|2024-07-15 18:09:20|5629.58|5629.18|5630.33|5629.93|5630.33|5629.93|5629.58|5629.18|179
1721066970000|2024-07-15 18:09:30|5630.08|5629.68|5630.08|5629.68|5630.08|5629.68|5629.58|5629.18|214
1721066980000|2024-07-15 18:09:40|5630.2|5629.8|5630.58|5630.18|5630.83|5630.43|5630.08|5629.68|406
1721066990000|2024-07-15 18:09:50|5630.33|5629.93|5630.58|5630.18|5630.83|5630.43|5630.33|5629.93|169
1721067000000|2024-07-15 18:10:00|5630.33|5629.93|5630.83|5630.43|5631.08|5630.68|5630.33|5629.93|256
1721067010000|2024-07-15 18:10:10|5630.58|5630.18|5630.33|5629.93|5630.58|5630.18|5630.08|5629.68|189
1721067020000|2024-07-15 18:10:20|5629.83|5629.43|5630.83|5630.43|5630.83|5630.43|5629.83|5629.43|276
1721067030000|2024-07-15 18:10:30|5631.08|5630.68|5631.08|5630.68|5631.08|5630.68|5630.58|5630.18|182
1721067040000|2024-07-15 18:10:40|5631.58|5631.18|5631.83|5631.43|5632.08|5631.68|5631.58|5631.18|529
1721067050000|2024-07-15 18:10:50|5631.7|5631.3|5631.83|5631.43|5631.83|5631.43|5631.58|5631.18|233
1721067060000|2024-07-15 18:11:00|5631.95|5631.55|5631.08|5630.68|5632.08|5631.68|5631.08|5630.68|250
1721067070000|2024-07-15 18:11:10|5630.58|5630.18|5630.83|5630.43|5630.83|5630.43|5630.33|5629.93|300
1721067080000|2024-07-15 18:11:20|5630.58|5630.18|5630.58|5630.18|5630.58|5630.18|5629.83|5629.43|311
1721067090000|2024-07-15 18:11:30|5630.7|5630.3|5630.58|5630.18|5630.83|5630.43|5630.33|5629.93|143
1721067100000|2024-07-15 18:11:40|5630.83|5630.43|5630.58|5630.18|5630.83|5630.43|5630.58|5630.18|122
1721067110000|2024-07-15 18:11:50|5630.33|5629.93|5630.08|5629.68|5630.33|5629.93|5629.83|5629.43|281
1721067120000|2024-07-15 18:12:00|5630.2|5629.8|5630.58|5630.18|5630.58|5630.18|5630.2|5629.8|250
1721067130000|2024-07-15 18:12:10|5630.7|5630.3|5630.33|5629.93|5630.83|5630.43|5630.33|5629.93|195
1721067140000|2024-07-15 18:12:20|5630.2|5629.8|5629.33|5628.93|5630.33|5629.93|5629.08|5628.68|365
1721067150000|2024-07-15 18:12:30|5629.08|5628.68|5628.58|5628.18|5629.08|5628.68|5628.2|5627.8|492
1721067160000|2024-07-15 18:12:40|5628.7|5628.3|5628.33|5627.93|5628.7|5628.3|5628.33|5627.93|481
1721067170000|2024-07-15 18:12:50|5628.58|5628.18|5627.83|5627.43|5628.58|5628.18|5627.83|5627.43|266
1721067180000|2024-07-15 18:13:00|5627.58|5627.18|5627.08|5626.68|5628.08|5627.68|5627.08|5626.68|677
1721067190000|2024-07-15 18:13:10|5627.33|5626.93|5627.33|5626.93|5627.33|5626.93|5627.08|5626.68|473
1721067200000|2024-07-15 18:13:20|5627.45|5627.05|5626.33|5625.93|5627.45|5627.05|5626.08|5625.68|1471
1721067210000|2024-07-15 18:13:30|5626.08|5625.68|5626.7|5626.3|5627.08|5626.68|5626.08|5625.68|680
1721067220000|2024-07-15 18:13:40|5626.83|5626.43|5626.83|5626.43|5626.83|5626.43|5626.58|5626.18|185
1721067230000|2024-07-15 18:13:50|5626.58|5626.18|5626.7|5626.3|5626.83|5626.43|5626.58|5626.18|229
1721067240000|2024-07-15 18:14:00|5626.58|5626.18|5626.83|5626.43|5626.95|5626.55|5626.08|5625.68|406
1721067250000|2024-07-15 18:14:10|5627.08|5626.68|5627.33|5626.93|5627.33|5626.93|5626.83|5626.43|298
1721067260000|2024-07-15 18:14:20|5627.2|5626.8|5627.83|5627.43|5627.83|5627.43|5627.08|5626.68|348
1721067270000|2024-07-15 18:14:30|5627.58|5627.18|5627.95|5627.55|5628.33|5627.93|5627.58|5627.18|563
1721067280000|2024-07-15 18:14:40|5627.83|5627.43|5628.33|5627.93|5628.33|5627.93|5627.83|5627.43|404
1721067290000|2024-07-15 18:14:50|5628.2|5627.8|5627.83|5627.43|5628.33|5627.93|5627.83|5627.43|223
1721067300000|2024-07-15 18:15:00|5628.08|5627.68|5627.83|5627.43|5628.58|5628.18|5627.83|5627.43|696
1721067310000|2024-07-15 18:15:10|5627.95|5627.55|5627.83|5627.43|5628.08|5627.68|5627.58|5627.18|309
1721067320000|2024-07-15 18:15:20|5628.08|5627.68|5627.83|5627.43|5628.08|5627.68|5627.83|5627.43|183
1721067330000|2024-07-15 18:15:30|5628.08|5627.68|5627.83|5627.43|5628.08|5627.68|5627.83|5627.43|119
1721067340000|2024-07-15 18:15:40|5627.7|5627.3|5628.33|5627.93|5628.33|5627.93|5627.58|5627.18|366
1721067350000|2024-07-15 18:15:50|5628.45|5628.05|5627.58|5627.18|5628.45|5628.05|5627.33|5626.93|383
1721067360000|2024-07-15 18:16:00|5627.7|5627.3|5627.58|5627.18|5628.08|5627.68|5627.33|5626.93|340
1721067370000|2024-07-15 18:16:10|5627.33|5626.93|5627.33|5626.93|5627.83|5627.43|5627.33|5626.93|206
1721067380000|2024-07-15 18:16:20|5627.08|5626.68|5627.33|5626.93|5627.58|5627.18|5626.83|5626.43|332
1721067390000|2024-07-15 18:16:30|5627.2|5626.8|5627.58|5627.18|5627.58|5627.18|5627.08|5626.68|166
1721067400000|2024-07-15 18:16:40|5627.45|5627.05|5627.58|5627.18|5627.58|5627.18|5627.08|5626.68|200
1721067410000|2024-07-15 18:16:50|5627.45|5627.05|5627.2|5626.8|5627.58|5627.18|5627.2|5626.8|177
1721067420000|2024-07-15 18:17:00|5627.08|5626.68|5626.83|5626.43|5627.33|5626.93|5626.58|5626.18|312
1721067430000|2024-07-15 18:17:10|5626.58|5626.18|5627.33|5626.93|5627.33|5626.93|5626.58|5626.18|220
1721067440000|2024-07-15 18:17:20|5627.2|5626.8|5627.08|5626.68|5627.58|5627.18|5627.08|5626.68|213
1721067450000|2024-07-15 18:17:30|5626.83|5626.43|5626.83|5626.43|5627.08|5626.68|5626.58|5626.18|245
1721067460000|2024-07-15 18:17:40|5627.08|5626.68|5627.33|5626.93|5627.58|5627.18|5626.83|5626.43|336
1721067470000|2024-07-15 18:17:50|5627.45|5627.05|5627.08|5626.68|5627.58|5627.18|5626.95|5626.55|311
1721067480000|2024-07-15 18:18:00|5626.95|5626.55|5626.83|5626.43|5627.2|5626.8|5626.83|5626.43|126
1721067490000|2024-07-15 18:18:10|5627.08|5626.68|5627.58|5627.18|5627.58|5627.18|5627.08|5626.68|235
1721067500000|2024-07-15 18:18:20|5627.33|5626.93|5627.08|5626.68|5627.33|5626.93|5626.95|5626.55|230
1721067510000|2024-07-15 18:18:30|5627.33|5626.93|5627.33|5626.93|5627.33|5626.93|5627.08|5626.68|188
1721067520000|2024-07-15 18:18:40|5627.08|5626.68|5627.33|5626.93|5627.33|5626.93|5627.08|5626.68|252
1721067530000|2024-07-15 18:18:50|5627.58|5627.18|5629.08|5628.68|5629.08|5628.68|5627.58|5627.18|586
1721067540000|2024-07-15 18:19:00|5629.33|5628.93|5629.08|5628.68|5629.58|5629.18|5629.08|5628.68|367
1721067550000|2024-07-15 18:19:10|5628.83|5628.43|5629.58|5629.18|5629.58|5629.18|5628.58|5628.18|403
1721067560000|2024-07-15 18:19:20|5629.33|5628.93|5629.58|5629.18|5629.58|5629.18|5629.33|5628.93|296
1721067570000|2024-07-15 18:19:30|5629.33|5628.93|5629.33|5628.93|5629.58|5629.18|5629.08|5628.68|143
1721067580000|2024-07-15 18:19:40|5629.08|5628.68|5627.83|5627.43|5629.08|5628.68|5627.83|5627.43|330
1721067590000|2024-07-15 18:19:50|5627.58|5627.18|5627.83|5627.43|5628.08|5627.68|5627.33|5626.93|327
1721067600000|2024-07-15 18:20:00|5628.08|5627.68|5629.08|5628.68|5629.08|5628.68|5627.83|5627.43|224
1721067610000|2024-07-15 18:20:10|5628.83|5628.43|5628.58|5628.18|5629.08|5628.68|5628.58|5628.18|456
1721067620000|2024-07-15 18:20:20|5628.83|5628.43|5628.83|5628.43|5629.08|5628.68|5628.7|5628.3|247
1721067630000|2024-07-15 18:20:30|5628.95|5628.55|5629.08|5628.68|5629.33|5628.93|5628.83|5628.43|194
1721067640000|2024-07-15 18:20:40|5629.2|5628.8|5629.08|5628.68|5629.33|5628.93|5629.08|5628.68|383
1721067650000|2024-07-15 18:20:50|5629.2|5628.8|5628.7|5628.3|5629.2|5628.8|5628.58|5628.18|311
1721067660000|2024-07-15 18:21:00|5628.58|5628.18|5628.58|5628.18|5628.83|5628.43|5628.58|5628.18|408
1721067670000|2024-07-15 18:21:10|5628.7|5628.3|5628.83|5628.43|5628.83|5628.43|5628.58|5628.18|341
1721067680000|2024-07-15 18:21:20|5628.7|5628.3|5629.33|5628.93|5629.33|5628.93|5628.7|5628.3|258
1721067690000|2024-07-15 18:21:30|5629.45|5629.05|5629.58|5629.18|5630.08|5629.68|5629.45|5629.05|581
1721067700000|2024-07-15 18:21:40|5629.7|5629.3|5629.33|5628.93|5630.08|5629.68|5629.33|5628.93|224
1721067710000|2024-07-15 18:21:50|5629.2|5628.8|5629.33|5628.93|5629.58|5629.18|5629.08|5628.68|207
1721067720000|2024-07-15 18:22:00|5629.58|5629.18|5629.83|5629.43|5629.83|5629.43|5629.45|5629.05|172
1721067730000|2024-07-15 18:22:10|5629.7|5629.3|5630.33|5629.93|5630.58|5630.18|5629.7|5629.3|532
1721067740000|2024-07-15 18:22:20|5630.45|5630.05|5630.83|5630.43|5630.83|5630.43|5630.33|5629.93|204
1721067750000|2024-07-15 18:22:30|5631.08|5630.68|5631.33|5630.93|5631.45|5631.05|5631.08|5630.68|294
1721067760000|2024-07-15 18:22:40|5631.58|5631.18|5631.33|5630.93|5631.58|5631.18|5631.33|5630.93|415
1721067770000|2024-07-15 18:22:50|5631.58|5631.18|5632.08|5631.68|5632.08|5631.68|5631.58|5631.18|453
1721067780000|2024-07-15 18:23:00|5632.33|5631.93|5632.33|5631.93|5632.58|5632.18|5632.08|5631.68|641
1721067790000|2024-07-15 18:23:10|5632.58|5632.18|5632.58|5632.18|5632.58|5632.18|5632.45|5632.05|131
1721067800000|2024-07-15 18:23:20|5632.83|5632.43|5634.08|5633.68|5634.33|5633.93|5632.83|5632.43|1128
1721067810000|2024-07-15 18:23:30|5634.33|5633.93|5633.58|5633.18|5634.58|5634.18|5633.58|5633.18|821
1721067820000|2024-07-15 18:23:40|||||||||132
1721067830000|2024-07-15 18:23:50|5633.83|5633.43|5633.95|5633.55|5634.08|5633.68|5633.58|5633.18|408
1721067840000|2024-07-15 18:24:00|5634.08|5633.68|5634.83|5634.43|5635.08|5634.68|5634.08|5633.68|960
1721067850000|2024-07-15 18:24:10|5634.95|5634.55|5635.58|5635.18|5635.83|5635.43|5634.83|5634.43|891
1721067860000|2024-07-15 18:24:20|5635.83|5635.43|5635.08|5634.68|5635.83|5635.43|5635.08|5634.68|412
1721067870000|2024-07-15 18:24:30|5634.95|5634.55|5634.33|5633.93|5634.95|5634.55|5634.08|5633.68|358
1721067880000|2024-07-15 18:24:40|5634.08|5633.68|5634.33|5633.93|5634.58|5634.18|5634.08|5633.68|422
1721067890000|2024-07-15 18:24:50|5634.83|5634.43|5634.58|5634.18|5634.83|5634.43|5634.33|5633.93|818
1721067900000|2024-07-15 18:25:00|5634.33|5633.93|5634.33|5633.93|5634.33|5633.93|5634.2|5633.8|526
1721067910000|2024-07-15 18:25:10|5634.08|5633.68|5634.08|5633.68|5634.33|5633.93|5634.08|5633.68|287
1721067920000|2024-07-15 18:25:20|5633.95|5633.55|5634.58|5634.18|5634.58|5634.18|5633.95|5633.55|497
1721067930000|2024-07-15 18:25:30|5634.7|5634.3|5634.58|5634.18|5634.7|5634.3|5634.58|5634.18|301
1721067940000|2024-07-15 18:25:40|5634.33|5633.93|5633.33|5632.93|5634.58|5634.18|5633.33|5632.93|432
1721067950000|2024-07-15 18:25:50|5633.58|5633.18|5633.83|5633.43|5633.83|5633.43|5633.58|5633.18|563
1721067960000|2024-07-15 18:26:00|5633.58|5633.18|5633.83|5633.43|5633.83|5633.43|5633.58|5633.18|262
1721067970000|2024-07-15 18:26:10|5633.7|5633.3|5633.83|5633.43|5633.83|5633.43|5633.33|5632.93|573
1721067980000|2024-07-15 18:26:20|5634.08|5633.68|5633.83|5633.43|5634.08|5633.68|5633.58|5633.18|311
1721067990000|2024-07-15 18:26:30|5633.7|5633.3|5633.33|5632.93|5633.7|5633.3|5633.33|5632.93|259
1721068000000|2024-07-15 18:26:40|5633.45|5633.05|5633.83|5633.43|5633.83|5633.43|5633.33|5632.93|200
1721068010000|2024-07-15 18:26:50|5634.08|5633.68|5633.33|5632.93|5634.08|5633.68|5633.33|5632.93|293
1721068020000|2024-07-15 18:27:00|5633.58|5633.18|5634.08|5633.68|5634.33|5633.93|5633.33|5632.93|547
1721068030000|2024-07-15 18:27:10|5634.33|5633.93|5634.33|5633.93|5634.58|5634.18|5634.08|5633.68|270
1721068040000|2024-07-15 18:27:20|5634.58|5634.18|5634.58|5634.18|5634.7|5634.3|5634.58|5634.18|231
1721068050000|2024-07-15 18:27:30|5634.7|5634.3|5634.58|5634.18|5634.83|5634.43|5634.33|5633.93|265
1721068060000|2024-07-15 18:27:40|5634.83|5634.43|5634.83|5634.43|5634.83|5634.43|5634.83|5634.43|88
1721068070000|2024-07-15 18:27:50|5634.95|5634.55|5635.08|5634.68|5635.2|5634.8|5634.83|5634.43|579
1721068080000|2024-07-15 18:28:00|5634.83|5634.43|5635.08|5634.68|5635.08|5634.68|5634.83|5634.43|293
1721068090000|2024-07-15 18:28:10|5634.95|5634.55|5634.83|5634.43|5635.08|5634.68|5634.83|5634.43|198
1721068100000|2024-07-15 18:28:20|5634.95|5634.55|5635.58|5635.18|5635.58|5635.18|5634.83|5634.43|228
1721068110000|2024-07-15 18:28:30|5635.33|5634.93|5635.83|5635.43|5635.83|5635.43|5635.08|5634.68|341
1721068120000|2024-07-15 18:28:40|5636.08|5635.68|5636.83|5636.43|5636.83|5636.43|5636.08|5635.68|1002
1721068130000|2024-07-15 18:28:50|5637.08|5636.68|5637.08|5636.68|5637.08|5636.68|5637.08|5636.68|433
1721068140000|2024-07-15 18:29:00|5637.33|5636.93|5636.08|5635.68|5637.33|5636.93|5636.08|5635.68|720
1721068150000|2024-07-15 18:29:10|5636.33|5635.93|5636.58|5636.18|5636.83|5636.43|5636.33|5635.93|495
1721068160000|2024-07-15 18:29:20|5636.33|5635.93|5636.33|5635.93|5636.33|5635.93|5636.08|5635.68|236
1721068170000|2024-07-15 18:29:30|5636.58|5636.18|5637.08|5636.68|5637.08|5636.68|5636.58|5636.18|318
1721068180000|2024-07-15 18:29:40|5636.95|5636.55|5636.83|5636.43|5636.95|5636.55|5636.83|5636.43|56
1721068190000|2024-07-15 18:29:50|5636.95|5636.55|5636.83|5636.43|5636.95|5636.55|5636.83|5636.43|249
1721068200000|2024-07-15 18:30:00|5636.58|5636.18|5636.33|5635.93|5636.58|5636.18|5636.08|5635.68|532
1721068210000|2024-07-15 18:30:10|5636.58|5636.18|5636.83|5636.43|5636.83|5636.43|5636.58|5636.18|188
1721068220000|2024-07-15 18:30:20|5637.08|5636.68|5636.58|5636.18|5637.08|5636.68|5636.58|5636.18|485
1721068230000|2024-07-15 18:30:30|5636.7|5636.3|5636.33|5635.93|5636.83|5636.43|5635.58|5635.18|859
1721068240000|2024-07-15 18:30:40|5636.45|5636.05|5636.33|5635.93|5636.58|5636.18|5636.33|5635.93|115
1721068250000|2024-07-15 18:30:50|5636.58|5636.18|5637.08|5636.68|5637.58|5637.18|5636.58|5636.18|531
1721068260000|2024-07-15 18:31:00|5636.83|5636.43|5636.83|5636.43|5637.58|5637.18|5636.83|5636.43|510
1721068270000|2024-07-15 18:31:10|5637.08|5636.68|5637.58|5637.18|5637.7|5637.3|5637.08|5636.68|390
1721068280000|2024-07-15 18:31:20|5637.83|5637.43|5637.83|5637.43|5637.83|5637.43|5637.58|5637.18|155
1721068290000|2024-07-15 18:31:30|5637.95|5637.55|5638.08|5637.68|5638.08|5637.68|5637.58|5637.18|602
1721068300000|2024-07-15 18:31:40|5638.33|5637.93|5638.33|5637.93|5638.58|5638.18|5638.33|5637.93|777
1721068310000|2024-07-15 18:31:50|5638.45|5638.05|5638.83|5638.43|5638.83|5638.43|5638.45|5638.05|371
1721068320000|2024-07-15 18:32:00|5638.33|5637.93|5638.58|5638.18|5638.83|5638.43|5638.08|5637.68|2107
1721068330000|2024-07-15 18:32:10|||||||||111
1721068340000|2024-07-15 18:32:20|5638.83|5638.43|5640.33|5639.93|5640.33|5639.93|5638.83|5638.43|1730
1721068350000|2024-07-15 18:32:30|5640.08|5639.68|5641.83|5641.43|5642.08|5641.68|5640.08|5639.68|1720
1721068360000|2024-07-15 18:32:40|5642.08|5641.68|5642.33|5641.93|5642.33|5641.93|5641.83|5641.43|1084
1721068370000|2024-07-15 18:32:50|5642.58|5642.18|5642.58|5642.18|5643.08|5642.68|5642.33|5641.93|1521
1721068380000|2024-07-15 18:33:00|5642.33|5641.93|5642.58|5642.18|5642.83|5642.43|5642.08|5641.68|1121
1721068390000|2024-07-15 18:33:10|5642.83|5642.43|5643.45|5643.05|5643.83|5643.43|5642.83|5642.43|1947
1721068400000|2024-07-15 18:33:20|5643.33|5642.93|5642.58|5642.18|5643.58|5643.18|5642.58|5642.18|833
1721068410000|2024-07-15 18:33:30|5642.33|5641.93|5642.08|5641.68|5642.58|5642.18|5641.83|5641.43|851
1721068420000|2024-07-15 18:33:40|5641.95|5641.55|5642.33|5641.93|5642.33|5641.93|5641.83|5641.43|321
1721068430000|2024-07-15 18:33:50|5642.83|5642.43|5642.33|5641.93|5642.83|5642.43|5642.33|5641.93|325
1721068440000|2024-07-15 18:34:00|5642.58|5642.18|5642.2|5641.8|5642.58|5642.18|5642.2|5641.8|243
1721068450000|2024-07-15 18:34:10|5642.08|5641.68|5642.33|5641.93|5642.83|5642.43|5642.08|5641.68|398
1721068460000|2024-07-15 18:34:20|5642.2|5641.8|5641.83|5641.43|5642.33|5641.93|5641.7|5641.3|352
1721068470000|2024-07-15 18:34:30|5642.08|5641.68|5642.58|5642.18|5642.83|5642.43|5642.08|5641.68|461
1721068480000|2024-07-15 18:34:40|5642.7|5642.3|5642.58|5642.18|5642.83|5642.43|5642.58|5642.18|382
1721068490000|2024-07-15 18:34:50|5642.45|5642.05|5642.58|5642.18|5642.58|5642.18|5642.33|5641.93|210
1721068500000|2024-07-15 18:35:00|5642.33|5641.93|5642.83|5642.43|5642.83|5642.43|5642.33|5641.93|309
1721068510000|2024-07-15 18:35:10|5642.7|5642.3|5642.58|5642.18|5642.83|5642.43|5642.33|5641.93|290
1721068520000|2024-07-15 18:35:20|5642.45|5642.05|5642.08|5641.68|5642.45|5642.05|5641.33|5640.93|682
1721068530000|2024-07-15 18:35:30|5642.33|5641.93|5642.33|5641.93|5642.83|5642.43|5642.2|5641.8|371
1721068540000|2024-07-15 18:35:40|5642.58|5642.18|5642.33|5641.93|5642.58|5642.18|5642.33|5641.93|86
1721068550000|2024-07-15 18:35:50|5642.58|5642.18|5642.08|5641.68|5642.58|5642.18|5641.83|5641.43|498
1721068560000|2024-07-15 18:36:00|5642.33|5641.93|5642.58|5642.18|5642.58|5642.18|5642.2|5641.8|219
1721068570000|2024-07-15 18:36:10|5642.83|5642.43|5643.08|5642.68|5643.08|5642.68|5642.83|5642.43|401
1721068580000|2024-07-15 18:36:20|5642.83|5642.43|5643.08|5642.68|5643.08|5642.68|5642.58|5642.18|420
1721068590000|2024-07-15 18:36:30|5642.83|5642.43|5642.58|5642.18|5642.83|5642.43|5642.58|5642.18|210
1721068600000|2024-07-15 18:36:40|5642.33|5641.93|5642.33|5641.93|5642.33|5641.93|5642.33|5641.93|95
1721068610000|2024-07-15 18:36:50|5642.58|5642.18|5642.33|5641.93|5642.58|5642.18|5642.33|5641.93|105
1721068620000|2024-07-15 18:37:00|5642.08|5641.68|5641.33|5640.93|5642.33|5641.93|5641.33|5640.93|752
1721068630000|2024-07-15 18:37:10|5641.08|5640.68|5639.83|5639.43|5641.08|5640.68|5639.83|5639.43|1403
1721068640000|2024-07-15 18:37:20|5639.58|5639.18|5639.58|5639.18|5640.08|5639.68|5639.58|5639.18|815
1721068650000|2024-07-15 18:37:30|5639.33|5638.93|5639.08|5638.68|5639.45|5639.05|5639.08|5638.68|389
1721068660000|2024-07-15 18:37:40|5638.58|5638.18|5636.83|5636.43|5638.58|5638.18|5636.58|5636.18|1858
1721068670000|2024-07-15 18:37:50|5636.7|5636.3|5637.08|5636.68|5637.33|5636.93|5636.58|5636.18|1240
1721068680000|2024-07-15 18:38:00|5636.83|5636.43|5637.08|5636.68|5637.33|5636.93|5635.58|5635.18|1373
1721068690000|2024-07-15 18:38:10|5636.83|5636.43|5637.33|5636.93|5637.58|5637.18|5636.83|5636.43|365
1721068700000|2024-07-15 18:38:20|5637.58|5637.18|5638.08|5637.68|5638.33|5637.93|5637.58|5637.18|547
1721068710000|2024-07-15 18:38:30|5638.33|5637.93|5637.83|5637.43|5638.33|5637.93|5637.58|5637.18|235
1721068720000|2024-07-15 18:38:40|5637.58|5637.18|5638.08|5637.68|5638.33|5637.93|5637.58|5637.18|483
1721068730000|2024-07-15 18:38:50|5637.83|5637.43|5637.83|5637.43|5637.83|5637.43|5637.83|5637.43|143
1721068740000|2024-07-15 18:39:00|5637.58|5637.18|5637.33|5636.93|5638.08|5637.68|5637.33|5636.93|476
1721068750000|2024-07-15 18:39:10|5637.58|5637.18|5637.33|5636.93|5637.58|5637.18|5637.08|5636.68|271
1721068760000|2024-07-15 18:39:20|5637.58|5637.18|5637.83|5637.43|5637.83|5637.43|5637.58|5637.18|221
1721068770000|2024-07-15 18:39:30|5638.08|5637.68|5638.08|5637.68|5638.33|5637.93|5637.83|5637.43|236
1721068780000|2024-07-15 18:39:40|5638.33|5637.93|5638.45|5638.05|5638.58|5638.18|5638.08|5637.68|376
1721068790000|2024-07-15 18:39:50|5638.58|5638.18|5638.08|5637.68|5638.58|5638.18|5638.08|5637.68|159
1721068800000|2024-07-15 18:40:00|5638.33|5637.93|5638.33|5637.93|5638.58|5638.18|5638.08|5637.68|422
1721068810000|2024-07-15 18:40:10|5638.58|5638.18|5638.33|5637.93|5638.58|5638.18|5638.08|5637.68|358
1721068820000|2024-07-15 18:40:20|5638.2|5637.8|5638.58|5638.18|5638.7|5638.3|5638.2|5637.8|199
1721068830000|2024-07-15 18:40:30|5638.45|5638.05|5638.83|5638.43|5638.83|5638.43|5638.33|5637.93|127
1721068840000|2024-07-15 18:40:40|5638.58|5638.18|5639.08|5638.68|5639.33|5638.93|5638.58|5638.18|492
1721068850000|2024-07-15 18:40:50|5638.83|5638.43|5638.83|5638.43|5638.83|5638.43|5638.33|5637.93|258
1721068860000|2024-07-15 18:41:00|5639.08|5638.68|5638.83|5638.43|5639.08|5638.68|5638.58|5638.18|231
1721068870000|2024-07-15 18:41:10|5638.95|5638.55|5638.58|5638.18|5638.95|5638.55|5638.58|5638.18|134
1721068880000|2024-07-15 18:41:20|5638.33|5637.93|5638.58|5638.18|5638.83|5638.43|5638.33|5637.93|419
1721068890000|2024-07-15 18:41:30|5638.7|5638.3|5638.83|5638.43|5638.83|5638.43|5638.58|5638.18|130
1721068900000|2024-07-15 18:41:40|5638.7|5638.3|5638.58|5638.18|5638.83|5638.43|5638.33|5637.93|265
1721068910000|2024-07-15 18:41:50|5638.83|5638.43|5639.08|5638.68|5639.08|5638.68|5638.83|5638.43|170
1721068920000|2024-07-15 18:42:00|5638.83|5638.43|5638.83|5638.43|5639.08|5638.68|5638.7|5638.3|142
1721068930000|2024-07-15 18:42:10|5638.58|5638.18|5637.58|5637.18|5638.58|5638.18|5637.58|5637.18|399
1721068940000|2024-07-15 18:42:20|5637.33|5636.93|5637.2|5636.8|5637.33|5636.93|5637.08|5636.68|517
1721068950000|2024-07-15 18:42:30|5637.33|5636.93|5635.33|5634.93|5637.33|5636.93|5635.33|5634.93|927
1721068960000|2024-07-15 18:42:40|5635.58|5635.18|5636.58|5636.18|5636.58|5636.18|5635.58|5635.18|414
1721068970000|2024-07-15 18:42:50|5636.83|5636.43|5637.08|5636.68|5637.58|5637.18|5636.83|5636.43|530
1721068980000|2024-07-15 18:43:00|5636.83|5636.43|5636.33|5635.93|5636.83|5636.43|5636.33|5635.93|260
1721068990000|2024-07-15 18:43:10|5636.45|5636.05|5636.33|5635.93|5636.58|5636.18|5636.08|5635.68|399
1721069000000|2024-07-15 18:43:20|5636.58|5636.18|5636.58|5636.18|5636.58|5636.18|5636.33|5635.93|193
1721069010000|2024-07-15 18:43:30|5636.33|5635.93|5636.58|5636.18|5636.83|5636.43|5636.33|5635.93|336
1721069020000|2024-07-15 18:43:40|5636.45|5636.05|5636.08|5635.68|5636.58|5636.18|5636.08|5635.68|153
1721069030000|2024-07-15 18:43:50|5635.95|5635.55|5636.45|5636.05|5636.58|5636.18|5635.83|5635.43|288
1721069040000|2024-07-15 18:44:00|5636.33|5635.93|5637.08|5636.68|5637.08|5636.68|5636.33|5635.93|467
1721069050000|2024-07-15 18:44:10|5636.83|5636.43|5636.58|5636.18|5636.83|5636.43|5636.33|5635.93|288
1721069060000|2024-07-15 18:44:20|5636.83|5636.43|5637.08|5636.68|5637.08|5636.68|5636.83|5636.43|197
1721069070000|2024-07-15 18:44:30|5636.83|5636.43|5637.08|5636.68|5637.08|5636.68|5636.83|5636.43|172
1721069080000|2024-07-15 18:44:40|5636.95|5636.55|5637.08|5636.68|5637.33|5636.93|5636.83|5636.43|211
1721069090000|2024-07-15 18:44:50|5636.83|5636.43|5637.33|5636.93|5637.58|5637.18|5636.83|5636.43|239
1721069100000|2024-07-15 18:45:00|5637.58|5637.18|5637.33|5636.93|5637.58|5637.18|5636.95|5636.55|599
1721069110000|2024-07-15 18:45:10|5637.2|5636.8|5636.83|5636.43|5637.2|5636.8|5636.58|5636.18|302
1721069120000|2024-07-15 18:45:20|5636.7|5636.3|5636.58|5636.18|5637.33|5636.93|5636.58|5636.18|234
1721069130000|2024-07-15 18:45:30|5636.33|5635.93|5636.58|5636.18|5636.83|5636.43|5636.33|5635.93|145
1721069140000|2024-07-15 18:45:40|5636.33|5635.93|5635.83|5635.43|5636.45|5636.05|5635.83|5635.43|190
1721069150000|2024-07-15 18:45:50|5635.95|5635.55|5636.08|5635.68|5636.33|5635.93|5635.95|5635.55|160
1721069160000|2024-07-15 18:46:00|5636.33|5635.93|5636.58|5636.18|5636.58|5636.18|5636.08|5635.68|158
1721069170000|2024-07-15 18:46:10|5636.45|5636.05|5636.58|5636.18|5636.83|5636.43|5636.33|5635.93|198
1721069180000|2024-07-15 18:46:20|5636.08|5635.68|5636.58|5636.18|5636.7|5636.3|5636.08|5635.68|270
1721069190000|2024-07-15 18:46:30|5636.83|5636.43|5636.58|5636.18|5636.83|5636.43|5636.58|5636.18|190
1721069200000|2024-07-15 18:46:40|5636.83|5636.43|5637.08|5636.68|5637.33|5636.93|5636.58|5636.18|208
1721069210000|2024-07-15 18:46:50|5637.2|5636.8|5637.2|5636.8|5637.58|5637.18|5637.08|5636.68|354
1721069220000|2024-07-15 18:47:00|5637.08|5636.68|5637.33|5636.93|5637.33|5636.93|5636.58|5636.18|310
1721069230000|2024-07-15 18:47:10|5637.45|5637.05|5637.58|5637.18|5637.83|5637.43|5637.08|5636.68|495
1721069240000|2024-07-15 18:47:20|5637.45|5637.05|5636.83|5636.43|5637.58|5637.18|5636.83|5636.43|247
1721069250000|2024-07-15 18:47:30|5637.08|5636.68|5637.33|5636.93|5637.45|5637.05|5637.08|5636.68|173
1721069260000|2024-07-15 18:47:40|5637.58|5637.18|5638.08|5637.68|5638.08|5637.68|5637.58|5637.18|175
1721069270000|2024-07-15 18:47:50|5638.33|5637.93|5638.83|5638.43|5638.83|5638.43|5638.33|5637.93|290
1721069280000|2024-07-15 18:48:00|5639.08|5638.68|5638.58|5638.18|5639.08|5638.68|5638.58|5638.18|681
1721069290000|2024-07-15 18:48:10|5638.33|5637.93|5638.33|5637.93|5638.58|5638.18|5638.33|5637.93|322
1721069300000|2024-07-15 18:48:20|5638.58|5638.18|5639.08|5638.68|5639.33|5638.93|5638.33|5637.93|409
1721069310000|2024-07-15 18:48:30|5639.2|5638.8|5639.33|5638.93|5639.58|5639.18|5639.08|5638.68|286
1721069320000|2024-07-15 18:48:40|5639.58|5639.18|5639.58|5639.18|5639.83|5639.43|5639.33|5638.93|413
1721069330000|2024-07-15 18:48:50|5639.7|5639.3|5640.08|5639.68|5640.08|5639.68|5639.58|5639.18|325
1721069340000|2024-07-15 18:49:00|5640.33|5639.93|5639.58|5639.18|5640.33|5639.93|5639.58|5639.18|747
1721069350000|2024-07-15 18:49:10|5639.33|5638.93|5639.33|5638.93|5639.58|5639.18|5638.95|5638.55|710
1721069360000|2024-07-15 18:49:20|5639.58|5639.18|5639.08|5638.68|5639.58|5639.18|5639.08|5638.68|166
1721069370000|2024-07-15 18:49:30|5639.2|5638.8|5639.33|5638.93|5639.58|5639.18|5639.08|5638.68|119
1721069380000|2024-07-15 18:49:40|5639.08|5638.68|5639.33|5638.93|5639.58|5639.18|5639.08|5638.68|243
1721069390000|2024-07-15 18:49:50|5639.08|5638.68|5638.83|5638.43|5639.33|5638.93|5638.58|5638.18|309
1721069400000|2024-07-15 18:50:00|5638.58|5638.18|5638.33|5637.93|5638.58|5638.18|5638.33|5637.93|382
1721069410000|2024-07-15 18:50:10|5638.2|5637.8|5637.33|5636.93|5638.33|5637.93|5637.33|5636.93|282
1721069420000|2024-07-15 18:50:20|5637.08|5636.68|5637.58|5637.18|5637.58|5637.18|5637.08|5636.68|338
1721069430000|2024-07-15 18:50:30|5637.33|5636.93|5637.33|5636.93|5637.58|5637.18|5637.08|5636.68|170
1721069440000|2024-07-15 18:50:40|5637.58|5637.18|5637.33|5636.93|5637.58|5637.18|5637.33|5636.93|241
1721069450000|2024-07-15 18:50:50|5637.08|5636.68|5636.83|5636.43|5637.08|5636.68|5636.33|5635.93|451
1721069460000|2024-07-15 18:51:00|5637.08|5636.68|5637.33|5636.93|5637.45|5637.05|5637.08|5636.68|338
1721069470000|2024-07-15 18:51:10|5637.58|5637.18|5637.83|5637.43|5638.08|5637.68|5637.33|5636.93|361
1721069480000|2024-07-15 18:51:20|5638.08|5637.68|5637.83|5637.43|5638.08|5637.68|5637.83|5637.43|312
1721069490000|2024-07-15 18:51:30|5637.95|5637.55|5638.08|5637.68|5638.08|5637.68|5637.83|5637.43|184
1721069500000|2024-07-15 18:51:40|5638.33|5637.93|5638.33|5637.93|5638.58|5638.18|5638.08|5637.68|296
1721069510000|2024-07-15 18:51:50|5638.45|5638.05|5639.08|5638.68|5639.08|5638.68|5638.33|5637.93|212
1721069520000|2024-07-15 18:52:00|5639.33|5638.93|5639.08|5638.68|5639.33|5638.93|5638.58|5638.18|372
1721069530000|2024-07-15 18:52:10|5639.33|5638.93|5639.58|5639.18|5639.58|5639.18|5639.33|5638.93|429
1721069540000|2024-07-15 18:52:20|5639.83|5639.43|5638.83|5638.43|5639.83|5639.43|5638.83|5638.43|219
1721069550000|2024-07-15 18:52:30|5639.08|5638.68|5638.83|5638.43|5639.33|5638.93|5638.83|5638.43|220
1721069560000|2024-07-15 18:52:40|5638.58|5638.18|5638.83|5638.43|5638.83|5638.43|5638.58|5638.18|140
1721069570000|2024-07-15 18:52:50|5639.08|5638.68|5639.08|5638.68|5639.08|5638.68|5638.83|5638.43|141
1721069580000|2024-07-15 18:53:00|5638.83|5638.43|5638.33|5637.93|5638.83|5638.43|5638.33|5637.93|152
1721069590000|2024-07-15 18:53:10|5638.58|5638.18|5638.33|5637.93|5638.58|5638.18|5638.33|5637.93|90
1721069600000|2024-07-15 18:53:20|5638.08|5637.68|5637.58|5637.18|5638.08|5637.68|5637.33|5636.93|292
1721069610000|2024-07-15 18:53:30|5637.83|5637.43|5638.08|5637.68|5638.08|5637.68|5637.58|5637.18|259
1721069620000|2024-07-15 18:53:40|5638.33|5637.93|5638.83|5638.43|5638.83|5638.43|5638.33|5637.93|249
1721069630000|2024-07-15 18:53:50|5638.95|5638.55|5638.33|5637.93|5638.95|5638.55|5638.33|5637.93|119
1721069640000|2024-07-15 18:54:00|5638.45|5638.05|5638.33|5637.93|5638.58|5638.18|5638.08|5637.68|137
1721069650000|2024-07-15 18:54:10|5638.45|5638.05|5637.83|5637.43|5638.45|5638.05|5637.83|5637.43|101
1721069660000|2024-07-15 18:54:20|5637.58|5637.18|5637.95|5637.55|5638.08|5637.68|5637.58|5637.18|187
1721069670000|2024-07-15 18:54:30|5637.83|5637.43|5638.33|5637.93|5638.33|5637.93|5637.83|5637.43|142
1721069680000|2024-07-15 18:54:40|5638.45|5638.05|5638.33|5637.93|5638.45|5638.05|5638.2|5637.8|82
1721069690000|2024-07-15 18:54:50|5638.45|5638.05|5638.33|5637.93|5638.58|5638.18|5638.08|5637.68|192
1721069700000|2024-07-15 18:55:00|5638.08|5637.68|5638.08|5637.68|5638.33|5637.93|5637.83|5637.43|269
1721069710000|2024-07-15 18:55:10|5637.58|5637.18|5637.33|5636.93|5637.83|5637.43|5637.2|5636.8|291
1721069720000|2024-07-15 18:55:20|5637.08|5636.68|5637.33|5636.93|5637.58|5637.18|5637.08|5636.68|319
1721069730000|2024-07-15 18:55:30|5637.58|5637.18|5638.08|5637.68|5638.08|5637.68|5637.33|5636.93|158
1721069740000|2024-07-15 18:55:40|5638.33|5637.93|5638.45|5638.05|5638.83|5638.43|5638.33|5637.93|351
1721069750000|2024-07-15 18:55:50|5638.33|5637.93|5638.33|5637.93|5638.58|5638.18|5638.08|5637.68|254
1721069760000|2024-07-15 18:56:00|5638.08|5637.68|5637.58|5637.18|5638.33|5637.93|5637.58|5637.18|403
1721069770000|2024-07-15 18:56:10|5637.33|5636.93|5637.33|5636.93|5637.83|5637.43|5637.2|5636.8|181
1721069780000|2024-07-15 18:56:20|5637.2|5636.8|5637.08|5636.68|5637.33|5636.93|5637.08|5636.68|155
1721069790000|2024-07-15 18:56:30|5637.33|5636.93|5637.83|5637.43|5637.83|5637.43|5637.33|5636.93|306
1721069800000|2024-07-15 18:56:40|5637.7|5637.3|5637.83|5637.43|5637.83|5637.43|5637.7|5637.3|202
1721069810000|2024-07-15 18:56:50|5637.58|5637.18|5637.58|5637.18|5637.58|5637.18|5637.58|5637.18|38
1721069820000|2024-07-15 18:57:00|5637.7|5637.3|5637.83|5637.43|5638.08|5637.68|5637.7|5637.3|186
1721069830000|2024-07-15 18:57:10|5638.08|5637.68|5637.83|5637.43|5638.08|5637.68|5637.83|5637.43|286
1721069840000|2024-07-15 18:57:20|5637.95|5637.55|5637.83|5637.43|5638.08|5637.68|5637.58|5637.18|245
1721069850000|2024-07-15 18:57:30|5637.95|5637.55|5638.33|5637.93|5638.33|5637.93|5637.83|5637.43|160
1721069860000|2024-07-15 18:57:40|5638.08|5637.68|5638.08|5637.68|5638.08|5637.68|5637.58|5637.18|261
1721069870000|2024-07-15 18:57:50|5638.2|5637.8|5638.33|5637.93|5638.45|5638.05|5638.08|5637.68|274
1721069880000|2024-07-15 18:58:00|5638.45|5638.05|5638.33|5637.93|5638.83|5638.43|5638.08|5637.68|295
1721069890000|2024-07-15 18:58:10|5638.08|5637.68|5638.08|5637.68|5638.33|5637.93|5637.83|5637.43|205
1721069900000|2024-07-15 18:58:20|5637.95|5637.55|5638.83|5638.43|5638.83|5638.43|5637.95|5637.55|305
1721069910000|2024-07-15 18:58:30|5639.08|5638.68|5639.58|5639.18|5639.58|5639.18|5639.08|5638.68|326
1721069920000|2024-07-15 18:58:40|5639.83|5639.43|5639.58|5639.18|5640.08|5639.68|5639.33|5638.93|631
1721069930000|2024-07-15 18:58:50|5639.7|5639.3|5639.83|5639.43|5639.83|5639.43|5639.45|5639.05|198
1721069940000|2024-07-15 18:59:00|5639.58|5639.18|5640.08|5639.68|5640.08|5639.68|5639.33|5638.93|808
1721069950000|2024-07-15 18:59:10|5640.33|5639.93|5641.83|5641.43|5641.83|5641.43|5640.33|5639.93|1078
1721069960000|2024-07-15 18:59:20|5641.58|5641.18|5641.83|5641.43|5641.83|5641.43|5641.33|5640.93|572
1721069970000|2024-07-15 18:59:30|5641.95|5641.55|5640.83|5640.43|5642.08|5641.68|5640.83|5640.43|582
1721069980000|2024-07-15 18:59:40|5640.58|5640.18|5640.83|5640.43|5640.83|5640.43|5640.58|5640.18|287
1721069990000|2024-07-15 18:59:50|5641.08|5640.68|5641.83|5641.43|5641.83|5641.43|5641.08|5640.68|256
1721070000000|2024-07-15 19:00:00|5641.58|5641.18|5640.95|5640.55|5641.58|5641.18|5639.83|5639.43|1207
1721070010000|2024-07-15 19:00:10|5640.83|5640.43|5641.58|5641.18|5641.58|5641.18|5640.83|5640.43|707
1721070020000|2024-07-15 19:00:20|5641.83|5641.43|5641.83|5641.43|5642.08|5641.68|5641.58|5641.18|534
1721070030000|2024-07-15 19:00:30|5641.58|5641.18|5641.33|5640.93|5641.83|5641.43|5641.33|5640.93|467
1721070040000|2024-07-15 19:00:40|5641.58|5641.18|5642.08|5641.68|5642.08|5641.68|5641.58|5641.18|339
1721070050000|2024-07-15 19:00:50|5641.83|5641.43|5640.33|5639.93|5641.83|5641.43|5640.33|5639.93|690
1721070060000|2024-07-15 19:01:00|5640.08|5639.68|5640.08|5639.68|5640.33|5639.93|5639.83|5639.43|723
1721070070000|2024-07-15 19:01:10|5640.2|5639.8|5640.08|5639.68|5640.33|5639.93|5640.08|5639.68|195
1721070080000|2024-07-15 19:01:20|5639.95|5639.55|5640.83|5640.43|5640.83|5640.43|5639.83|5639.43|269
1721070090000|2024-07-15 19:01:30|5640.58|5640.18|5640.83|5640.43|5641.08|5640.68|5640.58|5640.18|264
1721070100000|2024-07-15 19:01:40|5640.7|5640.3|5640.58|5640.18|5640.83|5640.43|5640.58|5640.18|319
1721070110000|2024-07-15 19:01:50|5640.45|5640.05|5640.58|5640.18|5640.58|5640.18|5640.33|5639.93|151
1721070120000|2024-07-15 19:02:00|5640.33|5639.93|5640.83|5640.43|5640.95|5640.55|5640.33|5639.93|240
1721070130000|2024-07-15 19:02:10|5640.58|5640.18|5640.58|5640.18|5640.7|5640.3|5640.33|5639.93|133
1721070140000|2024-07-15 19:02:20|5640.33|5639.93|5640.58|5640.18|5640.58|5640.18|5640.08|5639.68|267
1721070150000|2024-07-15 19:02:30|5640.33|5639.93|5640.33|5639.93|5640.58|5640.18|5640.33|5639.93|109
1721070160000|2024-07-15 19:02:40|5640.58|5640.18|5639.83|5639.43|5640.58|5640.18|5639.83|5639.43|185
1721070170000|2024-07-15 19:02:50|5640.08|5639.68|5640.33|5639.93|5640.33|5639.93|5640.08|5639.68|161
1721070180000|2024-07-15 19:03:00|5640.08|5639.68|5638.95|5638.55|5640.08|5639.68|5638.83|5638.43|513
1721070190000|2024-07-15 19:03:10|5639.08|5638.68|5639.08|5638.68|5639.58|5639.18|5638.83|5638.43|254
1721070200000|2024-07-15 19:03:20|5639.33|5638.93|5639.58|5639.18|5639.58|5639.18|5639.08|5638.68|174
1721070210000|2024-07-15 19:03:30|5639.7|5639.3|5640.08|5639.68|5640.08|5639.68|5639.33|5638.93|369
1721070220000|2024-07-15 19:03:40|5639.83|5639.43|5640.58|5640.18|5640.58|5640.18|5639.83|5639.43|252
1721070230000|2024-07-15 19:03:50|5640.7|5640.3|5640.45|5640.05|5640.83|5640.43|5640.33|5639.93|341
1721070240000|2024-07-15 19:04:00|5640.58|5640.18|5640.83|5640.43|5640.83|5640.43|5640.58|5640.18|270
1721070250000|2024-07-15 19:04:10|5640.58|5640.18|5640.83|5640.43|5640.83|5640.43|5640.58|5640.18|285
1721070260000|2024-07-15 19:04:20|5640.7|5640.3|5640.58|5640.18|5640.83|5640.43|5640.58|5640.18|167
1721070270000|2024-07-15 19:04:30|5640.33|5639.93|5640.45|5640.05|5640.58|5640.18|5640.33|5639.93|184
1721070280000|2024-07-15 19:04:40|5640.58|5640.18|5640.58|5640.18|5640.58|5640.18|5640.33|5639.93|157
1721070290000|2024-07-15 19:04:50|5640.33|5639.93|5640.33|5639.93|5640.33|5639.93|5640.33|5639.93|67
1721070300000|2024-07-15 19:05:00|5639.58|5639.18|5638.83|5638.43|5639.58|5639.18|5638.83|5638.43|616
1721070310000|2024-07-15 19:05:10|5639.08|5638.68|5639.08|5638.68|5639.33|5638.93|5638.83|5638.43|293
1721070320000|2024-07-15 19:05:20|5639.2|5638.8|5639.33|5638.93|5639.45|5639.05|5639.2|5638.8|115
1721070330000|2024-07-15 19:05:30|5639.08|5638.68|5638.33|5637.93|5639.08|5638.68|5638.33|5637.93|460
1721070340000|2024-07-15 19:05:40|5638.45|5638.05|5638.7|5638.3|5638.83|5638.43|5638.33|5637.93|198
1721070350000|2024-07-15 19:05:50|5638.83|5638.43|5638.95|5638.55|5638.95|5638.55|5638.58|5638.18|204
1721070360000|2024-07-15 19:06:00|5638.83|5638.43|5638.83|5638.43|5639.08|5638.68|5638.58|5638.18|175
1721070370000|2024-07-15 19:06:10|5639.08|5638.68|5639.83|5639.43|5639.83|5639.43|5639.08|5638.68|169
1721070380000|2024-07-15 19:06:20|5639.58|5639.18|5640.08|5639.68|5640.08|5639.68|5639.58|5639.18|250
1721070390000|2024-07-15 19:06:30|5640.2|5639.8|5639.83|5639.43|5640.2|5639.8|5639.83|5639.43|151
1721070400000|2024-07-15 19:06:40|5639.7|5639.3|5639.33|5638.93|5639.7|5639.3|5639.33|5638.93|280
1721070410000|2024-07-15 19:06:50|5639.58|5639.18|5639.33|5638.93|5639.58|5639.18|5638.83|5638.43|314
1721070420000|2024-07-15 19:07:00|5639.2|5638.8|5639.33|5638.93|5639.33|5638.93|5639.2|5638.8|68
1721070430000|2024-07-15 19:07:10|5639.58|5639.18|5639.33|5638.93|5639.7|5639.3|5638.95|5638.55|328
1721070440000|2024-07-15 19:07:20|5639.45|5639.05|5639.83|5639.43|5639.83|5639.43|5639.33|5638.93|93
1721070450000|2024-07-15 19:07:30|5639.58|5639.18|5639.58|5639.18|5639.58|5639.18|5639.33|5638.93|201
1721070460000|2024-07-15 19:07:40|5639.7|5639.3|5639.7|5639.3|5639.83|5639.43|5639.58|5639.18|161
1721070470000|2024-07-15 19:07:50|5639.58|5639.18|5639.33|5638.93|5639.83|5639.43|5639.2|5638.8|170
1721070480000|2024-07-15 19:08:00|5639.45|5639.05|5639.33|5638.93|5639.58|5639.18|5639.08|5638.68|320
1721070490000|2024-07-15 19:08:10|5639.58|5639.18|5639.2|5638.8|5639.58|5639.18|5639.08|5638.68|168
1721070500000|2024-07-15 19:08:20|5639.33|5638.93|5639.83|5639.43|5639.83|5639.43|5639.2|5638.8|243
1721070510000|2024-07-15 19:08:30|5639.58|5639.18|5640.08|5639.68|5640.33|5639.93|5639.58|5639.18|369
1721070520000|2024-07-15 19:08:40|5640.33|5639.93|5640.83|5640.43|5640.83|5640.43|5640.33|5639.93|259
1721070530000|2024-07-15 19:08:50|5640.58|5640.18|5640.83|5640.43|5640.83|5640.43|5640.58|5640.18|257
1721070540000|2024-07-15 19:09:00|5641.08|5640.68|5641.58|5641.18|5641.83|5641.43|5640.83|5640.43|798
1721070550000|2024-07-15 19:09:10|5641.83|5641.43|5642.58|5642.18|5642.58|5642.18|5641.83|5641.43|695
1721070560000|2024-07-15 19:09:20|5642.33|5641.93|5642.58|5642.18|5642.58|5642.18|5642.33|5641.93|247
1721070570000|2024-07-15 19:09:30|5642.33|5641.93|5642.7|5642.3|5642.83|5642.43|5642.33|5641.93|515
1721070580000|2024-07-15 19:09:40|5642.58|5642.18|5641.83|5641.43|5642.83|5642.43|5641.83|5641.43|822
1721070590000|2024-07-15 19:09:50|5641.33|5640.93|5641.08|5640.68|5641.58|5641.18|5641.08|5640.68|467
1721070600000|2024-07-15 19:10:00|5640.95|5640.55|5640.83|5640.43|5641.08|5640.68|5640.83|5640.43|299
1721070610000|2024-07-15 19:10:10|5640.58|5640.18|5641.33|5640.93|5641.33|5640.93|5640.58|5640.18|219
1721070620000|2024-07-15 19:10:20|5641.08|5640.68|5641.58|5641.18|5641.58|5641.18|5641.08|5640.68|312
1721070630000|2024-07-15 19:10:30|5641.33|5640.93|5641.08|5640.68|5641.33|5640.93|5640.83|5640.43|399
1721070640000|2024-07-15 19:10:40|5641.33|5640.93|5641.83|5641.43|5641.83|5641.43|5641.2|5640.8|173
1721070650000|2024-07-15 19:10:50|5642.08|5641.68|5642.33|5641.93|5642.45|5642.05|5642.08|5641.68|325
1721070660000|2024-07-15 19:11:00|5642.08|5641.68|5641.58|5641.18|5642.45|5642.05|5641.58|5641.18|438
1721070670000|2024-07-15 19:11:10|5641.33|5640.93|5641.83|5641.43|5641.83|5641.43|5641.33|5640.93|282
1721070680000|2024-07-15 19:11:20|5641.7|5641.3|5641.83|5641.43|5641.83|5641.43|5641.7|5641.3|101
1721070690000|2024-07-15 19:11:30|5641.7|5641.3|5641.83|5641.43|5642.08|5641.68|5641.7|5641.3|120
1721070700000|2024-07-15 19:11:40|5642.08|5641.68|5642.33|5641.93|5642.33|5641.93|5642.08|5641.68|172
1721070710000|2024-07-15 19:11:50|5642.08|5641.68|5642.08|5641.68|5642.08|5641.68|5642.08|5641.68|179
1721070720000|2024-07-15 19:12:00|5641.83|5641.43|5641.7|5641.3|5641.83|5641.43|5641.58|5641.18|426
1721070730000|2024-07-15 19:12:10|5641.83|5641.43|5642.08|5641.68|5642.08|5641.68|5641.83|5641.43|233
1721070740000|2024-07-15 19:12:20|5641.95|5641.55|5641.95|5641.55|5642.08|5641.68|5641.83|5641.43|126
1721070750000|2024-07-15 19:12:30|5642.08|5641.68|5641.83|5641.43|5642.08|5641.68|5641.58|5641.18|287
1721070760000|2024-07-15 19:12:40|5642.08|5641.68|5641.83|5641.43|5642.08|5641.68|5641.58|5641.18|223
1721070770000|2024-07-15 19:12:50|5641.58|5641.18|5641.58|5641.18|5641.83|5641.43|5641.58|5641.18|573
1721070780000|2024-07-15 19:13:00|5641.83|5641.43|5641.83|5641.43|5641.83|5641.43|5641.58|5641.18|244
1721070790000|2024-07-15 19:13:10|5641.58|5641.18|5641.08|5640.68|5641.83|5641.43|5641.08|5640.68|173
1721070800000|2024-07-15 19:13:20|5641.33|5640.93|5640.58|5640.18|5641.33|5640.93|5640.33|5639.93|372
1721070810000|2024-07-15 19:13:30|5640.33|5639.93|5640.83|5640.43|5640.83|5640.43|5640.33|5639.93|273
1721070820000|2024-07-15 19:13:40|5640.58|5640.18|5640.83|5640.43|5640.83|5640.43|5640.58|5640.18|268
1721070830000|2024-07-15 19:13:50|5640.58|5640.18|5640.83|5640.43|5640.83|5640.43|5640.58|5640.18|196
1721070840000|2024-07-15 19:14:00|5640.58|5640.18|5641.58|5641.18|5641.58|5641.18|5640.58|5640.18|324
1721070850000|2024-07-15 19:14:10|5641.7|5641.3|5641.58|5641.18|5641.83|5641.43|5641.58|5641.18|381
1721070860000|2024-07-15 19:14:20|5641.7|5641.3|5641.83|5641.43|5642.08|5641.68|5641.7|5641.3|236
1721070870000|2024-07-15 19:14:30|5641.58|5641.18|5641.33|5640.93|5641.58|5641.18|5641.33|5640.93|208
1721070880000|2024-07-15 19:14:40|5641.58|5641.18|5641.83|5641.43|5641.83|5641.43|5641.58|5641.18|151
1721070890000|2024-07-15 19:14:50|5641.7|5641.3|5642.08|5641.68|5642.08|5641.68|5641.7|5641.3|355
1721070900000|2024-07-15 19:15:00|5641.83|5641.43|5641.33|5640.93|5641.83|5641.43|5641.33|5640.93|399
1721070910000|2024-07-15 19:15:10|5641.58|5641.18|5641.2|5640.8|5641.58|5641.18|5641.08|5640.68|423
1721070920000|2024-07-15 19:15:20|5641.08|5640.68|5641.08|5640.68|5641.58|5641.18|5640.83|5640.43|216
1721070930000|2024-07-15 19:15:30|5641.33|5640.93|5641.08|5640.68|5641.33|5640.93|5641.08|5640.68|353
1721070940000|2024-07-15 19:15:40|5641.2|5640.8|5642.33|5641.93|5642.33|5641.93|5641.2|5640.8|402
1721070950000|2024-07-15 19:15:50|5642.58|5642.18|5642.58|5642.18|5642.7|5642.3|5642.33|5641.93|337
1721070960000|2024-07-15 19:16:00|5642.33|5641.93|5642.58|5642.18|5642.58|5642.18|5642.08|5641.68|381
1721070970000|2024-07-15 19:16:10|5642.83|5642.43|5642.83|5642.43|5642.83|5642.43|5642.58|5642.18|363
1721070980000|2024-07-15 19:16:20|5643.08|5642.68|5643.2|5642.8|5643.33|5642.93|5643.08|5642.68|352
1721070990000|2024-07-15 19:16:30|5643.33|5642.93|5643.58|5643.18|5643.58|5643.18|5643.33|5642.93|794
1721071000000|2024-07-15 19:16:40|5643.45|5643.05|5643.58|5643.18|5643.58|5643.18|5643.08|5642.68|565
1721071010000|2024-07-15 19:16:50|5643.33|5642.93|5643.58|5643.18|5643.58|5643.18|5643.33|5642.93|407
1721071020000|2024-07-15 19:17:00|5643.83|5643.43|5644.08|5643.68|5644.33|5643.93|5643.33|5642.93|1355
1721071030000|2024-07-15 19:17:10|5643.95|5643.55|5643.58|5643.18|5643.95|5643.55|5643.58|5643.18|589
1721071040000|2024-07-15 19:17:20|5643.33|5642.93|5642.83|5642.43|5643.58|5643.18|5642.83|5642.43|344
1721071050000|2024-07-15 19:17:30|5643.08|5642.68|5643.33|5642.93|5643.33|5642.93|5643.08|5642.68|257
1721071060000|2024-07-15 19:17:40|5643.58|5643.18|5643.58|5643.18|5643.58|5643.18|5643.33|5642.93|223
1721071070000|2024-07-15 19:17:50|5643.45|5643.05|5643.08|5642.68|5643.58|5643.18|5643.08|5642.68|172
1721071080000|2024-07-15 19:18:00|5643.33|5642.93|5643.33|5642.93|5643.33|5642.93|5643.33|5642.93|82
1721071090000|2024-07-15 19:18:10|5643.08|5642.68|5643.08|5642.68|5643.2|5642.8|5642.83|5642.43|347
1721071100000|2024-07-15 19:18:20|5642.83|5642.43|5643.33|5642.93|5643.33|5642.93|5642.83|5642.43|275
1721071110000|2024-07-15 19:18:30|5643.45|5643.05|5643.58|5643.18|5643.58|5643.18|5643.08|5642.68|204
1721071120000|2024-07-15 19:18:40|5643.83|5643.43|5643.45|5643.05|5643.83|5643.43|5643.45|5643.05|137
1721071130000|2024-07-15 19:18:50|5643.33|5642.93|5643.58|5643.18|5643.7|5643.3|5643.33|5642.93|297
1721071140000|2024-07-15 19:19:00|5643.83|5643.43|5643.83|5643.43|5643.83|5643.43|5643.58|5643.18|286
1721071150000|2024-07-15 19:19:10|5643.58|5643.18|5643.7|5643.3|5643.83|5643.43|5643.58|5643.18|46
1721071160000|2024-07-15 19:19:20|5643.83|5643.43|5644.08|5643.68|5644.08|5643.68|5643.58|5643.18|275
1721071170000|2024-07-15 19:19:30|5644.33|5643.93|5644.58|5644.18|5644.58|5644.18|5644.33|5643.93|270
1721071180000|2024-07-15 19:19:40|5644.45|5644.05|5644.58|5644.18|5644.58|5644.18|5644.45|5644.05|313
1721071190000|2024-07-15 19:19:50|5644.45|5644.05|5644.58|5644.18|5644.58|5644.18|5644.45|5644.05|272
1721071200000|2024-07-15 19:20:00|5644.08|5643.68|5644.08|5643.68|5644.33|5643.93|5644.08|5643.68|364
1721071210000|2024-07-15 19:20:10|5644.58|5644.18|5644.08|5643.68|5644.58|5644.18|5644.08|5643.68|298
1721071220000|2024-07-15 19:20:20|5643.83|5643.43|5643.83|5643.43|5644.08|5643.68|5643.83|5643.43|296
1721071230000|2024-07-15 19:20:30|5643.7|5643.3|5643.33|5642.93|5643.7|5643.3|5643.08|5642.68|469
1721071240000|2024-07-15 19:20:40|5643.08|5642.68|5642.33|5641.93|5643.08|5642.68|5642.33|5641.93|444
1721071250000|2024-07-15 19:20:50|5642.58|5642.18|5642.83|5642.43|5642.83|5642.43|5642.58|5642.18|435
1721071260000|2024-07-15 19:21:00|5642.58|5642.18|5641.83|5641.43|5642.58|5642.18|5641.83|5641.43|540
1721071270000|2024-07-15 19:21:10|5641.58|5641.18|5641.33|5640.93|5641.83|5641.43|5641.08|5640.68|744
1721071280000|2024-07-15 19:21:20|5641.08|5640.68|5641.08|5640.68|5641.33|5640.93|5641.08|5640.68|1104
1721071290000|2024-07-15 19:21:30|5641.33|5640.93|5640.83|5640.43|5641.83|5641.43|5640.83|5640.43|768
1721071300000|2024-07-15 19:21:40|5641.08|5640.68|5641.08|5640.68|5641.58|5641.18|5640.83|5640.43|401
1721071310000|2024-07-15 19:21:50|5640.83|5640.43|5641.08|5640.68|5641.08|5640.68|5640.83|5640.43|553
1721071320000|2024-07-15 19:22:00|5641.33|5640.93|5641.33|5640.93|5641.83|5641.43|5641.33|5640.93|451
1721071330000|2024-07-15 19:22:10|5641.08|5640.68|5641.83|5641.43|5641.83|5641.43|5641.08|5640.68|382
1721071340000|2024-07-15 19:22:20|5641.95|5641.55|5641.45|5641.05|5642.33|5641.93|5641.33|5640.93|814
1721071350000|2024-07-15 19:22:30|5641.33|5640.93|5641.58|5641.18|5642.08|5641.68|5641.33|5640.93|342
1721071360000|2024-07-15 19:22:40|5641.7|5641.3|5642.33|5641.93|5642.33|5641.93|5641.58|5641.18|244
1721071370000|2024-07-15 19:22:50|5642.58|5642.18|5642.58|5642.18|5642.83|5642.43|5642.58|5642.18|211
1721071380000|2024-07-15 19:23:00|5642.83|5642.43|5642.83|5642.43|5643.08|5642.68|5642.83|5642.43|325
1721071390000|2024-07-15 19:23:10|5642.95|5642.55|5642.83|5642.43|5643.08|5642.68|5642.58|5642.18|273
1721071400000|2024-07-15 19:23:20|5642.33|5641.93|5643.2|5642.8|5643.2|5642.8|5642.33|5641.93|420
1721071410000|2024-07-15 19:23:30|5643.33|5642.93|5643.58|5643.18|5643.58|5643.18|5643.33|5642.93|250
1721071420000|2024-07-15 19:23:40|5643.83|5643.43|5643.33|5642.93|5643.83|5643.43|5643.33|5642.93|479
1721071430000|2024-07-15 19:23:50|5643.58|5643.18|5643.33|5642.93|5643.58|5643.18|5643.08|5642.68|273
1721071440000|2024-07-15 19:24:00|5643.08|5642.68|5643.58|5643.18|5643.83|5643.43|5643.08|5642.68|538
1721071450000|2024-07-15 19:24:10|5643.7|5643.3|5643.83|5643.43|5643.83|5643.43|5643.7|5643.3|63
1721071460000|2024-07-15 19:24:20|5643.7|5643.3|5643.58|5643.18|5643.83|5643.43|5643.58|5643.18|317
1721071470000|2024-07-15 19:24:30|5643.33|5642.93|5643.33|5642.93|5643.45|5643.05|5643.33|5642.93|225
1721071480000|2024-07-15 19:24:40|5643.45|5643.05|5643.83|5643.43|5643.83|5643.43|5643.45|5643.05|124
1721071490000|2024-07-15 19:24:50|5644.08|5643.68|5644.33|5643.93|5644.58|5644.18|5644.08|5643.68|936
1721071500000|2024-07-15 19:25:00|5644.08|5643.68|5643.33|5642.93|5644.08|5643.68|5643.33|5642.93|783
1721071510000|2024-07-15 19:25:10|5643.2|5642.8|5643.33|5642.93|5643.58|5643.18|5643.08|5642.68|667
1721071520000|2024-07-15 19:25:20|5643.08|5642.68|5642.33|5641.93|5643.08|5642.68|5642.33|5641.93|287
1721071530000|2024-07-15 19:25:30|5642.58|5642.18|5642.33|5641.93|5642.58|5642.18|5642.08|5641.68|187
1721071540000|2024-07-15 19:25:40|5642.58|5642.18|5642.83|5642.43|5643.08|5642.68|5642.58|5642.18|371
1721071550000|2024-07-15 19:25:50|5642.95|5642.55|5642.58|5642.18|5643.08|5642.68|5642.58|5642.18|173
1721071560000|2024-07-15 19:26:00|5642.45|5642.05|5642.58|5642.18|5642.58|5642.18|5642.33|5641.93|394
1721071570000|2024-07-15 19:26:10|5642.33|5641.93|5642.08|5641.68|5642.58|5642.18|5642.08|5641.68|246
1721071580000|2024-07-15 19:26:20|5641.58|5641.18|5641.83|5641.43|5641.83|5641.43|5641.33|5640.93|458
1721071590000|2024-07-15 19:26:30|5642.08|5641.68|5642.58|5642.18|5642.58|5642.18|5642.08|5641.68|299
1721071600000|2024-07-15 19:26:40|5642.33|5641.93|5641.83|5641.43|5642.33|5641.93|5641.83|5641.43|105
1721071610000|2024-07-15 19:26:50|5641.58|5641.18|5641.83|5641.43|5642.08|5641.68|5641.58|5641.18|334
1721071620000|2024-07-15 19:27:00|5641.58|5641.18|5642.08|5641.68|5642.08|5641.68|5641.58|5641.18|246
1721071630000|2024-07-15 19:27:10|5641.83|5641.43|5641.58|5641.18|5642.08|5641.68|5641.58|5641.18|430
1721071640000|2024-07-15 19:27:20|5641.83|5641.43|5642.33|5641.93|5642.33|5641.93|5641.83|5641.43|173
1721071650000|2024-07-15 19:27:30|5641.83|5641.43|5642.08|5641.68|5642.08|5641.68|5641.83|5641.43|245
1721071660000|2024-07-15 19:27:40|5642.33|5641.93|5642.33|5641.93|5642.33|5641.93|5642.33|5641.93|117
1721071670000|2024-07-15 19:27:50|5642.45|5642.05|5642.08|5641.68|5642.58|5642.18|5642.08|5641.68|234
1721071680000|2024-07-15 19:28:00|5641.83|5641.43|5642.33|5641.93|5642.33|5641.93|5641.83|5641.43|293
1721071690000|2024-07-15 19:28:10|5642.45|5642.05|5641.83|5641.43|5642.58|5642.18|5641.83|5641.43|219
1721071700000|2024-07-15 19:28:20|5641.7|5641.3|5641.33|5640.93|5641.7|5641.3|5641.08|5640.68|521
1721071710000|2024-07-15 19:28:30|5641.45|5641.05|5641.33|5640.93|5641.45|5641.05|5640.83|5640.43|362
1721071720000|2024-07-15 19:28:40|5641.58|5641.18|5641.58|5641.18|5641.7|5641.3|5641.33|5640.93|385
1721071730000|2024-07-15 19:28:50|5641.33|5640.93|5640.83|5640.43|5641.58|5641.18|5640.83|5640.43|479
1721071740000|2024-07-15 19:29:00|5641.08|5640.68|5640.33|5639.93|5641.08|5640.68|5640.33|5639.93|762
1721071750000|2024-07-15 19:29:10|5640.58|5640.18|5639.83|5639.43|5640.58|5640.18|5639.58|5639.18|896
1721071760000|2024-07-15 19:29:20|5639.58|5639.18|5640.08|5639.68|5640.08|5639.68|5639.33|5638.93|1131
1721071770000|2024-07-15 19:29:30|5639.95|5639.55|5639.83|5639.43|5640.33|5639.93|5639.83|5639.43|712
1721071780000|2024-07-15 19:29:40|5639.58|5639.18|5639.58|5639.18|5639.83|5639.43|5639.33|5638.93|528
1721071790000|2024-07-15 19:29:50|5639.83|5639.43|5639.83|5639.43|5639.83|5639.43|5639.58|5639.18|421
1721071800000|2024-07-15 19:30:00|5639.58|5639.18|5640.08|5639.68|5640.08|5639.68|5639.33|5638.93|556
1721071810000|2024-07-15 19:30:10|5639.83|5639.43|5639.83|5639.43|5640.08|5639.68|5639.83|5639.43|372
1721071820000|2024-07-15 19:30:20|5639.58|5639.18|5640.08|5639.68|5640.08|5639.68|5639.58|5639.18|317
1721071830000|2024-07-15 19:30:30|5640.33|5639.93|5639.08|5638.68|5640.58|5640.18|5638.83|5638.43|1125
1721071840000|2024-07-15 19:30:40|5639.33|5638.93|5639.33|5638.93|5639.83|5639.43|5639.33|5638.93|388
1721071850000|2024-07-15 19:30:50|5639.58|5639.18|5640.08|5639.68|5640.33|5639.93|5639.58|5639.18|345
1721071860000|2024-07-15 19:31:00|5639.95|5639.55|5640.33|5639.93|5640.45|5640.05|5639.58|5639.18|346
1721071870000|2024-07-15 19:31:10|5640.08|5639.68|5640.58|5640.18|5640.58|5640.18|5639.83|5639.43|313
1721071880000|2024-07-15 19:31:20|5640.33|5639.93|5640.33|5639.93|5640.58|5640.18|5640.08|5639.68|416
1721071890000|2024-07-15 19:31:30|5640.58|5640.18|5640.08|5639.68|5640.58|5640.18|5640.08|5639.68|308
1721071900000|2024-07-15 19:31:40|5640.58|5640.18|5640.83|5640.43|5641.08|5640.68|5640.58|5640.18|528
1721071910000|2024-07-15 19:31:50|5641.08|5640.68|5641.7|5641.3|5641.83|5641.43|5640.83|5640.43|686
1721071920000|2024-07-15 19:32:00|5641.58|5641.18|5641.08|5640.68|5641.58|5641.18|5640.58|5640.18|436
1721071930000|2024-07-15 19:32:10|5640.83|5640.43|5640.33|5639.93|5640.83|5640.43|5640.33|5639.93|326
1721071940000|2024-07-15 19:32:20|5640.58|5640.18|5641.83|5641.43|5641.83|5641.43|5640.58|5640.18|746
1721071950000|2024-07-15 19:32:30|5641.95|5641.55|5641.33|5640.93|5641.95|5641.55|5641.33|5640.93|350
1721071960000|2024-07-15 19:32:40|5641.08|5640.68|5640.95|5640.55|5641.08|5640.68|5640.83|5640.43|343
1721071970000|2024-07-15 19:32:50|5641.08|5640.68|5641.08|5640.68|5641.58|5641.18|5641.08|5640.68|471
1721071980000|2024-07-15 19:33:00|5641.33|5640.93|5641.33|5640.93|5641.58|5641.18|5641.08|5640.68|435
1721071990000|2024-07-15 19:33:10|5641.58|5641.18|5641.58|5641.18|5642.08|5641.68|5641.58|5641.18|248
1721072000000|2024-07-15 19:33:20|5641.45|5641.05|5641.08|5640.68|5641.58|5641.18|5641.08|5640.68|153
1721072010000|2024-07-15 19:33:30|5640.83|5640.43|5641.08|5640.68|5641.08|5640.68|5640.83|5640.43|301
1721072020000|2024-07-15 19:33:40|5640.83|5640.43|5640.33|5639.93|5640.83|5640.43|5640.33|5639.93|465
1721072030000|2024-07-15 19:33:50|5640.08|5639.68|5640.08|5639.68|5640.33|5639.93|5640.08|5639.68|324
1721072040000|2024-07-15 19:34:00|5639.83|5639.43|5640.33|5639.93|5640.33|5639.93|5639.83|5639.43|499
1721072050000|2024-07-15 19:34:10|5640.08|5639.68|5640.33|5639.93|5640.33|5639.93|5640.08|5639.68|132
1721072060000|2024-07-15 19:34:20|5640.08|5639.68|5640.33|5639.93|5640.33|5639.93|5640.08|5639.68|240
1721072070000|2024-07-15 19:34:30|5640.45|5640.05|5640.33|5639.93|5640.58|5640.18|5640.33|5639.93|360
1721072080000|2024-07-15 19:34:40|5640.58|5640.18|5641.08|5640.68|5641.08|5640.68|5640.58|5640.18|68
1721072090000|2024-07-15 19:34:50|5640.83|5640.43|5641.33|5640.93|5641.33|5640.93|5640.83|5640.43|268
1721072100000|2024-07-15 19:35:00|5641.08|5640.68|5640.58|5640.18|5641.33|5640.93|5640.33|5639.93|471
1721072110000|2024-07-15 19:35:10|5640.33|5639.93|5639.83|5639.43|5640.33|5639.93|5639.83|5639.43|376
1721072120000|2024-07-15 19:35:20|5639.7|5639.3|5640.33|5639.93|5640.58|5640.18|5639.58|5639.18|517
1721072130000|2024-07-15 19:35:30|5640.58|5640.18|5640.33|5639.93|5640.58|5640.18|5640.33|5639.93|150
1721072140000|2024-07-15 19:35:40|5640.08|5639.68|5639.83|5639.43|5640.08|5639.68|5639.83|5639.43|207
1721072150000|2024-07-15 19:35:50|5640.08|5639.68|5639.7|5639.3|5640.08|5639.68|5639.7|5639.3|338
1721072160000|2024-07-15 19:36:00|5639.58|5639.18|5639.58|5639.18|5639.83|5639.43|5639.33|5638.93|689
1721072170000|2024-07-15 19:36:10|5639.33|5638.93|5639.08|5638.68|5639.33|5638.93|5638.83|5638.43|425
1721072180000|2024-07-15 19:36:20|5639.33|5638.93|5638.58|5638.18|5639.33|5638.93|5638.58|5638.18|561
1721072190000|2024-07-15 19:36:30|5638.83|5638.43|5638.33|5637.93|5638.83|5638.43|5637.83|5637.43|1384
1721072200000|2024-07-15 19:36:40|5638.08|5637.68|5637.58|5637.18|5638.45|5638.05|5637.58|5637.18|625
1721072210000|2024-07-15 19:36:50|5637.7|5637.3|5637.58|5637.18|5637.83|5637.43|5637.33|5636.93|555
1721072220000|2024-07-15 19:37:00|5637.83|5637.43|5636.08|5635.68|5637.83|5637.43|5635.83|5635.43|1484
1721072230000|2024-07-15 19:37:10|5635.83|5635.43|5637.83|5637.43|5637.83|5637.43|5635.83|5635.43|1028
1721072240000|2024-07-15 19:37:20|5638.08|5637.68|5637.83|5637.43|5638.08|5637.68|5637.33|5636.93|409
1721072250000|2024-07-15 19:37:30|5638.08|5637.68|5637.58|5637.18|5638.08|5637.68|5637.33|5636.93|315
1721072260000|2024-07-15 19:37:40|5637.83|5637.43|5638.33|5637.93|5638.33|5637.93|5637.58|5637.18|387
1721072270000|2024-07-15 19:37:50|5638.08|5637.68|5637.58|5637.18|5638.08|5637.68|5637.58|5637.18|409
1721072280000|2024-07-15 19:38:00|5637.7|5637.3|5636.83|5636.43|5637.83|5637.43|5636.58|5636.18|479
1721072290000|2024-07-15 19:38:10|5636.7|5636.3|5637.08|5636.68|5637.08|5636.68|5636.7|5636.3|394
1721072300000|2024-07-15 19:38:20|5636.83|5636.43|5636.58|5636.18|5636.95|5636.55|5636.33|5635.93|680
1721072310000|2024-07-15 19:38:30|5636.7|5636.3|5635.58|5635.18|5636.83|5636.43|5635.58|5635.18|775
1721072320000|2024-07-15 19:38:40|5635.33|5634.93|5635.33|5634.93|5635.58|5635.18|5635.08|5634.68|874
1721072330000|2024-07-15 19:38:50|5635.58|5635.18|5635.33|5634.93|5635.58|5635.18|5634.83|5634.43|597
1721072340000|2024-07-15 19:39:00|5635.08|5634.68|5634.83|5634.43|5635.58|5635.18|5634.83|5634.43|518
1721072350000|2024-07-15 19:39:10|5634.58|5634.18|5634.83|5634.43|5634.83|5634.43|5634.08|5633.68|862
1721072360000|2024-07-15 19:39:20|5634.7|5634.3|5634.33|5633.93|5634.83|5634.43|5634.33|5633.93|694
1721072370000|2024-07-15 19:39:30|5634.58|5634.18|5634.08|5633.68|5634.58|5634.18|5634.08|5633.68|449
1721072380000|2024-07-15 19:39:40|5634.2|5633.8|5632.08|5631.68|5634.2|5633.8|5631.58|5631.18|2454
1721072390000|2024-07-15 19:39:50|5631.83|5631.43|5633.08|5632.68|5633.08|5632.68|5631.83|5631.43|814
1721072400000|2024-07-15 19:40:00|5632.83|5632.43|5633.83|5633.43|5633.83|5633.43|5632.08|5631.68|1112
1721072410000|2024-07-15 19:40:10|5634.08|5633.68|5634.08|5633.68|5634.33|5633.93|5634.08|5633.68|1050
1721072420000|2024-07-15 19:40:20|5633.58|5633.18|5633.58|5633.18|5634.33|5633.93|5633.58|5633.18|650
1721072430000|2024-07-15 19:40:30|5633.33|5632.93|5633.33|5632.93|5633.58|5633.18|5633.08|5632.68|745
1721072440000|2024-07-15 19:40:40|5633.45|5633.05|5633.33|5632.93|5633.58|5633.18|5633.08|5632.68|462
1721072450000|2024-07-15 19:40:50|5633.58|5633.18|5633.33|5632.93|5633.83|5633.43|5633.08|5632.68|534
1721072460000|2024-07-15 19:41:00|5633.58|5633.18|5633.33|5632.93|5633.58|5633.18|5632.45|5632.05|751
1721072470000|2024-07-15 19:41:10|5633.08|5632.68|5633.33|5632.93|5633.33|5632.93|5633.08|5632.68|210
1721072480000|2024-07-15 19:41:20|5633.08|5632.68|5633.58|5633.18|5633.58|5633.18|5632.83|5632.43|377
1721072490000|2024-07-15 19:41:30|5633.45|5633.05|5633.08|5632.68|5633.58|5633.18|5632.58|5632.18|586
1721072500000|2024-07-15 19:41:40|5633.33|5632.93|5633.33|5632.93|5633.58|5633.18|5633.33|5632.93|336
1721072510000|2024-07-15 19:41:50|5633.08|5632.68|5633.33|5632.93|5633.33|5632.93|5633.08|5632.68|292
1721072520000|2024-07-15 19:42:00|5633.08|5632.68|5632.58|5632.18|5633.08|5632.68|5632.33|5631.93|697
1721072530000|2024-07-15 19:42:10|5632.33|5631.93|5631.83|5631.43|5632.33|5631.93|5631.83|5631.43|492
1721072540000|2024-07-15 19:42:20|5632.08|5631.68|5633.08|5632.68|5633.33|5632.93|5632.08|5631.68|538
1721072550000|2024-07-15 19:42:30|5633.33|5632.93|5633.08|5632.68|5633.33|5632.93|5632.58|5632.18|400
1721072560000|2024-07-15 19:42:40|5632.95|5632.55|5632.58|5632.18|5633.08|5632.68|5632.33|5631.93|283
1721072570000|2024-07-15 19:42:50|5632.45|5632.05|5632.58|5632.18|5632.58|5632.18|5632.33|5631.93|291
1721072580000|2024-07-15 19:43:00|5632.45|5632.05|5632.08|5631.68|5632.58|5632.18|5631.95|5631.55|463
1721072590000|2024-07-15 19:43:10|5631.83|5631.43|5631.83|5631.43|5632.08|5631.68|5631.58|5631.18|418
1721072600000|2024-07-15 19:43:20|5631.58|5631.18|5631.08|5630.68|5631.83|5631.43|5631.08|5630.68|577
1721072610000|2024-07-15 19:43:30|5630.58|5630.18|5631.33|5630.93|5631.83|5631.43|5630.08|5629.68|1479
1721072620000|2024-07-15 19:43:40|5631.08|5630.68|5631.58|5631.18|5632.08|5631.68|5631.08|5630.68|512
1721072630000|2024-07-15 19:43:50|5631.33|5630.93|5630.83|5630.43|5631.33|5630.93|5630.33|5629.93|643
1721072640000|2024-07-15 19:44:00|5631.08|5630.68|5630.83|5630.43|5631.83|5631.43|5630.83|5630.43|939
1721072650000|2024-07-15 19:44:10|5630.7|5630.3|5630.83|5630.43|5630.83|5630.43|5630.58|5630.18|371
1721072660000|2024-07-15 19:44:20|5630.95|5630.55|5629.58|5629.18|5631.33|5630.93|5629.58|5629.18|924
1721072670000|2024-07-15 19:44:30|5629.83|5629.43|5628.33|5627.93|5630.08|5629.68|5628.33|5627.93|1577
1721072680000|2024-07-15 19:44:40|5627.83|5627.43|5626.83|5626.43|5627.83|5627.43|5626.33|5625.93|1870
1721072690000|2024-07-15 19:44:50|5626.58|5626.18|5627.08|5626.68|5627.08|5626.68|5626.33|5625.93|1012
1721072700000|2024-07-15 19:45:00|5627.58|5627.18|5627.08|5626.68|5628.58|5628.18|5626.33|5625.93|2393
1721072710000|2024-07-15 19:45:10|5626.83|5626.43|5626.08|5625.68|5627.58|5627.18|5625.83|5625.43|907
1721072720000|2024-07-15 19:45:20|5625.83|5625.43|5626.58|5626.18|5626.58|5626.18|5625.58|5625.18|761
1721072730000|2024-07-15 19:45:30|5626.33|5625.93|5626.08|5625.68|5626.83|5626.43|5626.08|5625.68|801
1721072740000|2024-07-15 19:45:40|5626.2|5625.8|5626.45|5626.05|5626.58|5626.18|5625.58|5625.18|665
1721072750000|2024-07-15 19:45:50|5626.33|5625.93|5626.58|5626.18|5626.83|5626.43|5626.08|5625.68|767
1721072760000|2024-07-15 19:46:00|5626.33|5625.93|5626.08|5625.68|5626.58|5626.18|5626.08|5625.68|711
1721072770000|2024-07-15 19:46:10|5626.2|5625.8|5625.83|5625.43|5626.58|5626.18|5625.83|5625.43|693
1721072780000|2024-07-15 19:46:20|5625.7|5625.3|5624.58|5624.18|5625.83|5625.43|5624.33|5623.93|1470
1721072790000|2024-07-15 19:46:30|5624.83|5624.43|5625.08|5624.68|5625.58|5625.18|5624.83|5624.43|481
1721072800000|2024-07-15 19:46:40|5625.33|5624.93|5624.58|5624.18|5625.45|5625.05|5624.58|5624.18|559
1721072810000|2024-07-15 19:46:50|5624.7|5624.3|5624.58|5624.18|5624.83|5624.43|5624.33|5623.93|442
1721072820000|2024-07-15 19:47:00|5624.83|5624.43|5624.58|5624.18|5625.08|5624.68|5624.33|5623.93|958
1721072830000|2024-07-15 19:47:10|5624.33|5623.93|5622.45|5622.05|5624.45|5624.05|5622.33|5621.93|1512
1721072840000|2024-07-15 19:47:20|5622.58|5622.18|5622.08|5621.68|5622.58|5622.18|5621.83|5621.43|1188
1721072850000|2024-07-15 19:47:30|5621.83|5621.43|5621.83|5621.43|5622.58|5622.18|5621.83|5621.43|799
1721072860000|2024-07-15 19:47:40|5621.58|5621.18|5622.33|5621.93|5622.33|5621.93|5621.58|5621.18|914
1721072870000|2024-07-15 19:47:50|5622.08|5621.68|5621.58|5621.18|5622.08|5621.68|5621.58|5621.18|449
1721072880000|2024-07-15 19:48:00|5621.83|5621.43|5621.83|5621.43|5622.08|5621.68|5621.33|5620.93|843
1721072890000|2024-07-15 19:48:10|5621.58|5621.18|5623.58|5623.18|5623.58|5623.18|5621.33|5620.93|1046
1721072900000|2024-07-15 19:48:20|5623.83|5623.43|5624.83|5624.43|5625.08|5624.68|5623.58|5623.18|1726
1721072910000|2024-07-15 19:48:30|5624.58|5624.18|5624.33|5623.93|5625.33|5624.93|5624.33|5623.93|1121
1721072920000|2024-07-15 19:48:40|5624.58|5624.18|5625.2|5624.8|5625.33|5624.93|5624.33|5623.93|438
1721072930000|2024-07-15 19:48:50|5625.33|5624.93|5626.33|5625.93|5626.33|5625.93|5625.08|5624.68|1432
1721072940000|2024-07-15 19:49:00|5626.58|5626.18|5627.08|5626.68|5627.83|5627.43|5626.58|5626.18|1352
1721072950000|2024-07-15 19:49:10|5627.33|5626.93|5625.33|5624.93|5627.33|5626.93|5625.33|5624.93|890
1721072960000|2024-07-15 19:49:20|5625.08|5624.68|5624.58|5624.18|5625.33|5624.93|5624.58|5624.18|604
1721072970000|2024-07-15 19:49:30|5624.45|5624.05|5623.83|5623.43|5624.58|5624.18|5623.83|5623.43|362
1721072980000|2024-07-15 19:49:40|5624.08|5623.68|5624.33|5623.93|5624.33|5623.93|5624.08|5623.68|415
1721072990000|2024-07-15 19:49:50|5624.08|5623.68|5624.33|5623.93|5624.33|5623.93|5623.58|5623.18|460
1721073000000|2024-07-15 19:50:00|5622.83|5622.43|5623.83|5623.43|5624.08|5623.68|5622.08|5621.68|3378
1721073010000|2024-07-15 19:50:10|5624.08|5623.68|5622.08|5621.68|5624.08|5623.68|5621.83|5621.43|1101
1721073020000|2024-07-15 19:50:20|5621.83|5621.43|5620.83|5620.43|5621.83|5621.43|5620.83|5620.43|1682
1721073030000|2024-07-15 19:50:30|5620.58|5620.18|5620.08|5619.68|5621.08|5620.68|5619.58|5619.18|1377
1721073040000|2024-07-15 19:50:40|5619.83|5619.43|5620.33|5619.93|5620.83|5620.43|5619.08|5618.68|1298
1721073050000|2024-07-15 19:50:50|5620.08|5619.68|5619.08|5618.68|5620.58|5620.18|5619.08|5618.68|922
1721073060000|2024-07-15 19:51:00|5618.83|5618.43|5620.83|5620.43|5621.33|5620.93|5618.58|5618.18|1728
1721073070000|2024-07-15 19:51:10|5620.58|5620.18|5619.58|5619.18|5620.58|5620.18|5619.08|5618.68|1054
1721073080000|2024-07-15 19:51:20|5619.33|5618.93|5619.33|5618.93|5619.58|5619.18|5618.83|5618.43|649
1721073090000|2024-07-15 19:51:30|5619.08|5618.68|5617.83|5617.43|5619.08|5618.68|5617.58|5617.18|1634
1721073100000|2024-07-15 19:51:40|5617.58|5617.18|5616.08|5615.68|5617.83|5617.43|5616.08|5615.68|2288
1721073110000|2024-07-15 19:51:50|5616.33|5615.93|5616.83|5616.43|5616.83|5616.43|5616.08|5615.68|1140
1721073120000|2024-07-15 19:52:00|5617.08|5616.68|5617.33|5616.93|5618.08|5617.68|5617.08|5616.68|1340
1721073130000|2024-07-15 19:52:10|5616.83|5616.43|5615.58|5615.18|5617.08|5616.68|5615.58|5615.18|1217
1721073140000|2024-07-15 19:52:20|5615.7|5615.3|5615.58|5615.18|5616.08|5615.68|5615.33|5614.93|1197
1721073150000|2024-07-15 19:52:30|5615.33|5614.93|5615.58|5615.18|5615.83|5615.43|5615.33|5614.93|909
1721073160000|2024-07-15 19:52:40|5615.45|5615.05|5615.58|5615.18|5615.83|5615.43|5615.08|5614.68|754
1721073170000|2024-07-15 19:52:50|5615.33|5614.93|5616.08|5615.68|5616.08|5615.68|5615.33|5614.93|685
1721073180000|2024-07-15 19:53:00|5615.83|5615.43|5615.83|5615.43|5617.08|5616.68|5615.08|5614.68|1601
1721073190000|2024-07-15 19:53:10|5616.08|5615.68|5617.58|5617.18|5617.58|5617.18|5616.08|5615.68|1203
1721073200000|2024-07-15 19:53:20|5617.83|5617.43|5620.08|5619.68|5620.33|5619.93|5617.83|5617.43|1659
1721073210000|2024-07-15 19:53:30|5619.83|5619.43|5620.58|5620.18|5620.58|5620.18|5619.58|5619.18|1259
1721073220000|2024-07-15 19:53:40|5620.83|5620.43|5621.58|5621.18|5622.08|5621.68|5620.58|5620.18|1731
1721073230000|2024-07-15 19:53:50|5621.83|5621.43|5621.08|5620.68|5621.83|5621.43|5621.08|5620.68|997
1721073240000|2024-07-15 19:54:00|5620.83|5620.43|5622.33|5621.93|5622.33|5621.93|5620.33|5619.93|1192
1721073250000|2024-07-15 19:54:10|5621.83|5621.43|5623.08|5622.68|5623.58|5623.18|5621.83|5621.43|1079
1721073260000|2024-07-15 19:54:20|5622.83|5622.43|5623.33|5622.93|5623.33|5622.93|5622.33|5621.93|641
1721073270000|2024-07-15 19:54:30|5623.58|5623.18|5627.08|5626.68|5627.08|5626.68|5623.58|5623.18|2495
1721073280000|2024-07-15 19:54:40|5627.58|5627.18|5627.58|5627.18|5628.33|5627.93|5627.08|5626.68|2606
1721073290000|2024-07-15 19:54:50|5628.08|5627.68|5626.83|5626.43|5628.08|5627.68|5626.58|5626.18|1592
1721073300000|2024-07-15 19:55:00|5628.08|5627.68|5629.83|5629.43|5629.83|5629.43|5627.08|5626.68|3165
1721073310000|2024-07-15 19:55:10|5630.08|5629.68|5630.08|5629.68|5630.58|5630.18|5629.58|5629.18|2246
1721073320000|2024-07-15 19:55:20|5630.33|5629.93|5629.83|5629.43|5630.58|5630.18|5629.83|5629.43|2028
1721073330000|2024-07-15 19:55:30|5630.08|5629.68|5628.58|5628.18|5630.33|5629.93|5628.33|5627.93|1364
1721073340000|2024-07-15 19:55:40|5628.08|5627.68|5628.33|5627.93|5629.08|5628.68|5627.83|5627.43|1304
1721073350000|2024-07-15 19:55:50|5628.08|5627.68|5628.08|5627.68|5628.58|5628.18|5627.83|5627.43|1019
1721073360000|2024-07-15 19:56:00|5627.83|5627.43|5628.58|5628.18|5628.58|5628.18|5627.33|5626.93|1270
1721073370000|2024-07-15 19:56:10|5628.33|5627.93|5628.08|5627.68|5628.58|5628.18|5627.33|5626.93|1006
1721073380000|2024-07-15 19:56:20|5628.58|5628.18|5628.58|5628.18|5628.83|5628.43|5628.08|5627.68|954
1721073390000|2024-07-15 19:56:30|5628.33|5627.93|5629.83|5629.43|5630.08|5629.68|5628.33|5627.93|1180
1721073400000|2024-07-15 19:56:40|5629.95|5629.55|5630.33|5629.93|5630.83|5630.43|5629.95|5629.55|1413
1721073410000|2024-07-15 19:56:50|5630.08|5629.68|5630.08|5629.68|5630.33|5629.93|5629.83|5629.43|752
1721073420000|2024-07-15 19:57:00|5629.83|5629.43|5629.58|5629.18|5630.08|5629.68|5629.08|5628.68|966
1721073430000|2024-07-15 19:57:10|5629.08|5628.68|5627.08|5626.68|5629.33|5628.93|5626.33|5625.93|1875
1721073440000|2024-07-15 19:57:20|5627.33|5626.93|5628.83|5628.43|5629.58|5629.18|5627.33|5626.93|1527
1721073450000|2024-07-15 19:57:30|5628.58|5628.18|5628.08|5627.68|5628.58|5628.18|5627.83|5627.43|1132
1721073460000|2024-07-15 19:57:40|5628.33|5627.93|5628.08|5627.68|5628.58|5628.18|5627.58|5627.18|1002
1721073470000|2024-07-15 19:57:50|5627.83|5627.43|5627.58|5627.18|5627.83|5627.43|5627.33|5626.93|1086
1721073480000|2024-07-15 19:58:00|5627.45|5627.05|5626.33|5625.93|5627.58|5627.18|5626.33|5625.93|1225
1721073490000|2024-07-15 19:58:10|5626.58|5626.18|5628.58|5628.18|5628.58|5628.18|5626.33|5625.93|1263
1721073500000|2024-07-15 19:58:20|5628.83|5628.43|5628.83|5628.43|5629.08|5628.68|5628.33|5627.93|840
1721073510000|2024-07-15 19:58:30|5628.58|5628.18|5628.08|5627.68|5628.58|5628.18|5627.58|5627.18|970
1721073520000|2024-07-15 19:58:40|5627.83|5627.43|5627.08|5626.68|5628.33|5627.93|5626.83|5626.43|1068
1721073530000|2024-07-15 19:58:50|5627.33|5626.93|5626.58|5626.18|5627.58|5627.18|5626.58|5626.18|1684
1721073540000|2024-07-15 19:59:00|5627.33|5626.93|5626.58|5626.18|5628.08|5627.68|5626.58|5626.18|2428
1721073550000|2024-07-15 19:59:10|5626.33|5625.93|5626.08|5625.68|5627.08|5626.68|5625.83|5625.43|3388
1721073560000|2024-07-15 19:59:20|5625.83|5625.43|5624.33|5623.93|5626.08|5625.68|5624.08|5623.68|2830
1721073570000|2024-07-15 19:59:30|5624.58|5624.18|5628.33|5627.93|5628.33|5627.93|5624.58|5624.18|4683
1721073580000|2024-07-15 19:59:40|5628.58|5628.18|5631.08|5630.68|5631.08|5630.68|5628.08|5627.68|7610
1721073590000|2024-07-15 19:59:50|5630.58|5630.18|5634.08|5633.68|5635.08|5634.68|5630.08|5629.68|27719
1721073600000|2024-07-15 20:00:00|5634.18|5633.58|5633.18|5632.58|5634.18|5633.58|5632.43|5631.83|11172
1721073610000|2024-07-15 20:00:10|5633.43|5632.83|5633.68|5633.08|5634.43|5633.83|5633.43|5632.83|3354
1721073620000|2024-07-15 20:00:20|5633.93|5633.33|5635.93|5635.33|5635.93|5635.33|5633.93|5633.33|2213
1721073630000|2024-07-15 20:00:30|5636.18|5635.58|5636.18|5635.58|5636.93|5636.33|5635.68|5635.08|2887
1721073640000|2024-07-15 20:00:40|5635.93|5635.33|5633.93|5633.33|5635.93|5635.33|5633.68|5633.08|2136
1721073650000|2024-07-15 20:00:50|5634.18|5633.58|5634.93|5634.33|5635.18|5634.58|5633.68|5633.08|1012
1721073660000|2024-07-15 20:01:00|5635.18|5634.58|5634.68|5634.08|5635.18|5634.58|5634.68|5634.08|963
1721073670000|2024-07-15 20:01:10|5634.93|5634.33|5634.43|5633.83|5635.43|5634.83|5634.43|5633.83|887
1721073680000|2024-07-15 20:01:20|5634.18|5633.58|5634.68|5634.08|5634.93|5634.33|5634.18|5633.58|775
1721073690000|2024-07-15 20:01:30|5634.43|5633.83|5634.18|5633.58|5634.68|5634.08|5634.18|5633.58|471
1721073700000|2024-07-15 20:01:40|5633.93|5633.33|5633.93|5633.33|5633.93|5633.33|5633.68|5633.08|696
1721073710000|2024-07-15 20:01:50|5634.05|5633.45|5633.93|5633.33|5634.43|5633.83|5633.93|5633.33|474
1721073720000|2024-07-15 20:02:00|5633.68|5633.08|5634.18|5633.58|5634.18|5633.58|5633.68|5633.08|347
1721073730000|2024-07-15 20:02:10|5633.93|5633.33|5633.93|5633.33|5633.93|5633.33|5633.93|5633.33|392
1721073740000|2024-07-15 20:02:20|5633.68|5633.08|5634.43|5633.83|5634.43|5633.83|5633.68|5633.08|534
1721073750000|2024-07-15 20:02:30|5634.68|5634.08|5634.43|5633.83|5634.68|5634.08|5633.93|5633.33|640
1721073760000|2024-07-15 20:02:40|5634.68|5634.08|5634.43|5633.83|5634.68|5634.08|5634.18|5633.58|323
1721073770000|2024-07-15 20:02:50|5634.18|5633.58|5634.68|5634.08|5634.68|5634.08|5634.18|5633.58|398
1721073780000|2024-07-15 20:03:00|5634.43|5633.83|5634.43|5633.83|5634.43|5633.83|5634.18|5633.58|279
1721073790000|2024-07-15 20:03:10|5634.3|5633.7|5634.18|5633.58|5634.43|5633.83|5634.18|5633.58|333
1721073800000|2024-07-15 20:03:20|5634.3|5633.7|5634.18|5633.58|5634.43|5633.83|5634.18|5633.58|211
1721073810000|2024-07-15 20:03:30|5633.93|5633.33|5633.68|5633.08|5633.93|5633.33|5633.68|5633.08|500
1721073820000|2024-07-15 20:03:40|5633.43|5632.83|5633.93|5633.33|5633.93|5633.33|5633.43|5632.83|287
1721073830000|2024-07-15 20:03:50|5633.68|5633.08|5633.93|5633.33|5633.93|5633.33|5633.68|5633.08|179
1721073840000|2024-07-15 20:04:00|5633.8|5633.2|5633.93|5633.33|5633.93|5633.33|5633.68|5633.08|374
1721073850000|2024-07-15 20:04:10|5633.8|5633.2|5633.55|5632.95|5633.8|5633.2|5633.55|5632.95|99
1721073860000|2024-07-15 20:04:20|5633.43|5632.83|5633.43|5632.83|5633.68|5633.08|5633.43|5632.83|175
1721073870000|2024-07-15 20:04:30|||||||||216
1721073880000|2024-07-15 20:04:40|5633.18|5632.58|5632.93|5632.33|5633.18|5632.58|5632.93|5632.33|262
1721073890000|2024-07-15 20:04:50|5632.68|5632.08|5633.18|5632.58|5633.18|5632.58|5632.68|5632.08|360
1721073900000|2024-07-15 20:05:00|5632.93|5632.33|5632.93|5632.33|5632.93|5632.33|5632.93|5632.33|463
1721073910000|2024-07-15 20:05:10|5632.68|5632.08|5632.68|5632.08|5632.68|5632.08|5632.68|5632.08|263
1721073920000|2024-07-15 20:05:20|5632.43|5631.83|5632.43|5631.83|5632.43|5631.83|5632.43|5631.83|154
1721073930000|2024-07-15 20:05:30|5632.18|5631.58|5631.93|5631.33|5632.18|5631.58|5631.93|5631.33|419
1721073940000|2024-07-15 20:05:40|5632.18|5631.58|5632.18|5631.58|5632.18|5631.58|5631.93|5631.33|289
1721073950000|2024-07-15 20:05:50|5632.43|5631.83|5632.43|5631.83|5632.68|5632.08|5632.43|5631.83|286
1721073960000|2024-07-15 20:06:00|5632.68|5632.08|5632.68|5632.08|5632.68|5632.08|5632.68|5632.08|296
1721073970000|2024-07-15 20:06:10|5632.43|5631.83|5632.18|5631.58|5632.43|5631.83|5632.18|5631.58|160
1721073980000|2024-07-15 20:06:20|5631.93|5631.33|5631.68|5631.08|5632.05|5631.45|5631.68|5631.08|370
1721073990000|2024-07-15 20:06:30|5631.93|5631.33|5632.05|5631.45|5632.05|5631.45|5631.93|5631.33|151
1721074000000|2024-07-15 20:06:40|5631.93|5631.33|5631.93|5631.33|5631.93|5631.33|5631.93|5631.33|67
1721074010000|2024-07-15 20:06:50|5631.8|5631.2|5631.68|5631.08|5631.93|5631.33|5631.68|5631.08|106
1721074020000|2024-07-15 20:07:00|5631.43|5630.83|5631.8|5631.2|5631.8|5631.2|5631.3|5630.7|319
1721074030000|2024-07-15 20:07:10|5631.93|5631.33|5632.18|5631.58|5632.43|5631.83|5631.93|5631.33|279
1721074040000|2024-07-15 20:07:20|5631.93|5631.33|5631.93|5631.33|5631.93|5631.33|5631.93|5631.33|94
1721074050000|2024-07-15 20:07:30|5631.8|5631.2|5631.93|5631.33|5631.93|5631.33|5631.68|5631.08|94
1721074060000|2024-07-15 20:07:40|||||||||62
1721074070000|2024-07-15 20:07:50|5632.18|5631.58|5632.43|5631.83|5632.43|5631.83|5632.18|5631.58|200
1721074080000|2024-07-15 20:08:00|5632.68|5632.08|5632.93|5632.33|5632.93|5632.33|5632.68|5632.08|190
1721074090000|2024-07-15 20:08:10|5632.68|5632.08|5632.93|5632.33|5632.93|5632.33|5632.68|5632.08|93
1721074100000|2024-07-15 20:08:20|||||||||58
1721074110000|2024-07-15 20:08:30|5633.18|5632.58|5632.93|5632.33|5633.18|5632.58|5632.68|5632.08|314
1721074120000|2024-07-15 20:08:40|5633.18|5632.58|5633.43|5632.83|5633.43|5632.83|5633.18|5632.58|207
1721074130000|2024-07-15 20:08:50|5633.55|5632.95|5633.43|5632.83|5633.68|5633.08|5633.43|5632.83|211
1721074140000|2024-07-15 20:09:00|5633.3|5632.7|5633.43|5632.83|5633.43|5632.83|5633.3|5632.7|148
1721074150000|2024-07-15 20:09:10|5633.3|5632.7|5633.43|5632.83|5633.43|5632.83|5633.3|5632.7|101
1721074160000|2024-07-15 20:09:20|5633.18|5632.58|5633.18|5632.58|5633.43|5632.83|5633.18|5632.58|95
1721074170000|2024-07-15 20:09:30|5633.05|5632.45|5632.93|5632.33|5633.05|5632.45|5632.93|5632.33|239
1721074180000|2024-07-15 20:09:40|5632.68|5632.08|5632.68|5632.08|5632.68|5632.08|5632.68|5632.08|90
1721074190000|2024-07-15 20:09:50|5632.93|5632.33|5632.93|5632.33|5632.93|5632.33|5632.68|5632.08|147
1721074200000|2024-07-15 20:10:00|5632.8|5632.2|5632.68|5632.08|5632.93|5632.33|5632.68|5632.08|225
1721074210000|2024-07-15 20:10:10|5632.43|5631.83|5632.93|5632.33|5632.93|5632.33|5632.43|5631.83|245
1721074220000|2024-07-15 20:10:20|5632.68|5632.08|5632.68|5632.08|5632.68|5632.08|5632.68|5632.08|86
1721074230000|2024-07-15 20:10:30|||||||||118
1721074240000|2024-07-15 20:10:40|5632.43|5631.83|5632.55|5631.95|5632.55|5631.95|5632.43|5631.83|43
1721074250000|2024-07-15 20:10:50|5632.43|5631.83|5632.68|5632.08|5632.68|5632.08|5632.43|5631.83|109
1721074260000|2024-07-15 20:11:00|5632.93|5632.33|5633.43|5632.83|5633.43|5632.83|5632.93|5632.33|152
1721074270000|2024-07-15 20:11:10|5633.93|5633.33|5633.68|5633.08|5633.93|5633.33|5633.68|5633.08|270
1721074280000|2024-07-15 20:11:20|5633.55|5632.95|5633.18|5632.58|5633.55|5632.95|5633.18|5632.58|72
1721074290000|2024-07-15 20:11:30|5633.43|5632.83|5633.43|5632.83|5633.68|5633.08|5633.18|5632.58|122
1721074300000|2024-07-15 20:11:40|5633.18|5632.58|5633.18|5632.58|5633.18|5632.58|5633.18|5632.58|109
1721074310000|2024-07-15 20:11:50|5633.43|5632.83|5633.18|5632.58|5633.43|5632.83|5633.18|5632.58|145
1721074320000|2024-07-15 20:12:00|||||||||88
1721074330000|2024-07-15 20:12:10|5633.05|5632.45|5633.18|5632.58|5633.18|5632.58|5632.93|5632.33|183
1721074340000|2024-07-15 20:12:20|||||||||192
1721074350000|2024-07-15 20:12:30|||||||||62
1721074360000|2024-07-15 20:12:40|5633.43|5632.83|5633.43|5632.83|5633.43|5632.83|5633.18|5632.58|232
1721074370000|2024-07-15 20:12:50|5633.55|5632.95|5633.43|5632.83|5633.55|5632.95|5633.43|5632.83|75
1721074380000|2024-07-15 20:13:00|5633.18|5632.58|5633.68|5633.08|5633.68|5633.08|5633.18|5632.58|149
1721074390000|2024-07-15 20:13:10|||||||||21
1721074400000|2024-07-15 20:13:20|||||||||6
1721074410000|2024-07-15 20:13:30|5633.8|5633.2|5633.93|5633.33|5634.18|5633.58|5633.8|5633.2|244
1721074420000|2024-07-15 20:13:40|5633.68|5633.08|5633.93|5633.33|5633.93|5633.33|5633.68|5633.08|170
1721074430000|2024-07-15 20:13:50|5633.8|5633.2|5633.68|5633.08|5633.93|5633.33|5633.68|5633.08|125
1721074440000|2024-07-15 20:14:00|5633.55|5632.95|5633.68|5633.08|5633.68|5633.08|5633.55|5632.95|213
1721074450000|2024-07-15 20:14:10|5633.93|5633.33|5634.18|5633.58|5634.18|5633.58|5633.93|5633.33|87
1721074460000|2024-07-15 20:14:20|5634.43|5633.83|5634.43|5633.83|5634.43|5633.83|5634.43|5633.83|216
1721074470000|2024-07-15 20:14:30|||||||||89
1721074480000|2024-07-15 20:14:40|5634.55|5633.95|5634.68|5634.08|5634.68|5634.08|5634.43|5633.83|139
1721074490000|2024-07-15 20:14:50|5634.43|5633.83|5634.43|5633.83|5634.43|5633.83|5634.43|5633.83|227
1721074500000|2024-07-15 20:15:00|5634.18|5633.58|5633.93|5633.33|5634.18|5633.58|5633.93|5633.33|366
1721074510000|2024-07-15 20:15:10|5634.05|5633.45|5634.18|5633.58|5634.3|5633.7|5634.05|5633.45|72
1721074520000|2024-07-15 20:15:20|5633.93|5633.33|5634.43|5633.83|5634.43|5633.83|5633.93|5633.33|64
1721074530000|2024-07-15 20:15:30|5634.3|5633.7|5634.43|5633.83|5634.43|5633.83|5634.3|5633.7|134
1721074540000|2024-07-15 20:15:40|||||||||36
1721074550000|2024-07-15 20:15:50|||||||||62
1721074560000|2024-07-15 20:16:00|5634.55|5633.95|5634.68|5634.08|5634.93|5634.33|5634.55|5633.95|209
1721074570000|2024-07-15 20:16:10|||||||||14
1721074580000|2024-07-15 20:16:20|5634.55|5633.95|5634.68|5634.08|5634.68|5634.08|5634.43|5633.83|108
1721074590000|2024-07-15 20:16:30|5634.55|5633.95|5634.68|5634.08|5634.68|5634.08|5634.55|5633.95|86
1721074600000|2024-07-15 20:16:40|5634.8|5634.2|5634.68|5634.08|5634.8|5634.2|5634.68|5634.08|32
1721074610000|2024-07-15 20:16:50|||||||||8
1721074620000|2024-07-15 20:17:00|5634.8|5634.2|5634.68|5634.08|5634.93|5634.33|5634.68|5634.08|148
1721074630000|2024-07-15 20:17:10|5634.93|5634.33|5634.68|5634.08|5634.93|5634.33|5634.68|5634.08|42
1721074640000|2024-07-15 20:17:20|||||||||3
1721074650000|2024-07-15 20:17:30|||||||||3
1721074660000|2024-07-15 20:17:40|||||||||13
1721074670000|2024-07-15 20:17:50|||||||||48
1721074680000|2024-07-15 20:18:00|||||||||7
1721074690000|2024-07-15 20:18:10|5634.43|5633.83|5634.43|5633.83|5634.43|5633.83|5634.43|5633.83|71
1721074700000|2024-07-15 20:18:20|||||||||62
1721074710000|2024-07-15 20:18:30|5634.55|5633.95|5634.68|5634.08|5634.8|5634.2|5634.55|5633.95|184
1721074720000|2024-07-15 20:18:40|5634.55|5633.95|5634.43|5633.83|5634.55|5633.95|5634.43|5633.83|75
1721074730000|2024-07-15 20:18:50|5634.3|5633.7|5634.43|5633.83|5634.43|5633.83|5634.18|5633.58|103
1721074740000|2024-07-15 20:19:00|||||||||16
1721074750000|2024-07-15 20:19:10|||||||||106
1721074760000|2024-07-15 20:19:20|5634.55|5633.95|5634.43|5633.83|5634.68|5634.08|5634.43|5633.83|53
1721074770000|2024-07-15 20:19:30|||||||||5
1721074780000|2024-07-15 20:19:40|5634.68|5634.08|5634.68|5634.08|5634.68|5634.08|5634.68|5634.08|44
1721074790000|2024-07-15 20:19:50|5634.55|5633.95|5634.68|5634.08|5634.68|5634.08|5634.55|5633.95|33
1721074800000|2024-07-15 20:20:00|5634.43|5633.83|5634.43|5633.83|5634.43|5633.83|5634.43|5633.83|63
1721074810000|2024-07-15 20:20:10|||||||||40
1721074820000|2024-07-15 20:20:20|||||||||11
1721074830000|2024-07-15 20:20:30|5634.55|5633.95|5634.68|5634.08|5634.8|5634.2|5634.55|5633.95|52
1721074840000|2024-07-15 20:20:40|5634.8|5634.2|5634.68|5634.08|5634.8|5634.2|5634.68|5634.08|56
1721074850000|2024-07-15 20:20:50|5634.43|5633.83|5634.43|5633.83|5634.43|5633.83|5634.43|5633.83|57
1721074860000|2024-07-15 20:21:00|||||||||11
1721074870000|2024-07-15 20:21:10|||||||||6
1721074880000|2024-07-15 20:21:20|||||||||3
1721074890000|2024-07-15 20:21:30|5634.3|5633.7|5634.18|5633.58|5634.3|5633.7|5634.18|5633.58|39
1721074900000|2024-07-15 20:21:40|5634.3|5633.7|5634.18|5633.58|5634.43|5633.83|5634.18|5633.58|59
1721074910000|2024-07-15 20:21:50|||||||||13
1721074920000|2024-07-15 20:22:00|5633.93|5633.33|5634.18|5633.58|5634.18|5633.58|5633.93|5633.33|51
1721074930000|2024-07-15 20:22:10|5634.05|5633.45|5634.43|5633.83|5634.68|5634.08|5634.05|5633.45|119
1721074940000|2024-07-15 20:22:20|||||||||11
1721074950000|2024-07-15 20:22:30|5634.18|5633.58|5634.43|5633.83|5634.43|5633.83|5634.18|5633.58|37
1721074960000|2024-07-15 20:22:40|5634.18|5633.58|5634.18|5633.58|5634.18|5633.58|5634.18|5633.58|33
1721074970000|2024-07-15 20:22:50|5634.05|5633.45|5634.18|5633.58|5634.18|5633.58|5634.05|5633.45|33
1721074980000|2024-07-15 20:23:00|||||||||1
1721074990000|2024-07-15 20:23:10|5634.43|5633.83|5634.43|5633.83|5634.43|5633.83|5634.43|5633.83|48
1721075000000|2024-07-15 20:23:20|5634.3|5633.7|5634.43|5633.83|5634.43|5633.83|5634.18|5633.58|145
1721075010000|2024-07-15 20:23:30|||||||||7
1721075030000|2024-07-15 20:23:50|||||||||5
1721075040000|2024-07-15 20:24:00|5634.68|5634.08|5634.68|5634.08|5634.8|5634.2|5634.68|5634.08|145
1721075050000|2024-07-15 20:24:10|5634.55|5633.95|5634.68|5634.08|5634.68|5634.08|5634.55|5633.95|44
1721075060000|2024-07-15 20:24:20|5634.55|5633.95|5634.68|5634.08|5634.68|5634.08|5634.55|5633.95|147
1721075070000|2024-07-15 20:24:30|5634.8|5634.2|5634.93|5634.33|5634.93|5634.33|5634.8|5634.2|44
1721075080000|2024-07-15 20:24:40|||||||||223
1721075090000|2024-07-15 20:24:50|5634.68|5634.08|5634.68|5634.08|5634.68|5634.08|5634.68|5634.08|51
1721075100000|2024-07-15 20:25:00|5634.93|5634.33|5634.93|5634.33|5634.93|5634.33|5634.93|5634.33|57
1721075110000|2024-07-15 20:25:10|5634.68|5634.08|5634.93|5634.33|5634.93|5634.33|5634.68|5634.08|40
1721075120000|2024-07-15 20:25:20|5634.68|5634.08|5634.93|5634.33|5634.93|5634.33|5634.68|5634.08|132
1721075130000|2024-07-15 20:25:30|5634.68|5634.08|5634.93|5634.33|5634.93|5634.33|5634.68|5634.08|92
1721075140000|2024-07-15 20:25:40|5634.68|5634.08|5634.93|5634.33|5634.93|5634.33|5634.68|5634.08|44
1721075150000|2024-07-15 20:25:50|||||||||2
1721075160000|2024-07-15 20:26:00|5635.05|5634.45|5635.18|5634.58|5635.18|5634.58|5635.05|5634.45|90
1721075170000|2024-07-15 20:26:10|||||||||8
1721075180000|2024-07-15 20:26:20|5635.05|5634.45|5635.05|5634.45|5635.18|5634.58|5635.05|5634.45|31
1721075190000|2024-07-15 20:26:30|5635.18|5634.58|5635.43|5634.83|5635.43|5634.83|5635.18|5634.58|48
1721075200000|2024-07-15 20:26:40|5635.55|5634.95|5635.68|5635.08|5635.68|5635.08|5635.55|5634.95|80
1721075210000|2024-07-15 20:26:50|5635.93|5635.33|5635.93|5635.33|5635.93|5635.33|5635.68|5635.08|97
1721075220000|2024-07-15 20:27:00|5635.68|5635.08|5635.93|5635.33|5635.93|5635.33|5635.68|5635.08|87
1721075230000|2024-07-15 20:27:10|||||||||10
1721075240000|2024-07-15 20:27:20|5635.68|5635.08|5635.68|5635.08|5635.68|5635.08|5635.68|5635.08|239
1721075250000|2024-07-15 20:27:30|||||||||18
1721075260000|2024-07-15 20:27:40|||||||||4
1721075270000|2024-07-15 20:27:50|||||||||131
1721075280000|2024-07-15 20:28:00|||||||||28
1721075290000|2024-07-15 20:28:10|||||||||3
1721075300000|2024-07-15 20:28:20|||||||||30
1721075310000|2024-07-15 20:28:30|||||||||19
1721075320000|2024-07-15 20:28:40|||||||||1
1721075330000|2024-07-15 20:28:50|5635.93|5635.33|5635.93|5635.33|5635.93|5635.33|5635.68|5635.08|253
1721075340000|2024-07-15 20:29:00|5636.18|5635.58|5636.18|5635.58|5636.18|5635.58|5635.93|5635.33|65
1721075350000|2024-07-15 20:29:10|||||||||37
1721075360000|2024-07-15 20:29:20|||||||||2
1721075370000|2024-07-15 20:29:30|||||||||7
1721075380000|2024-07-15 20:29:40|||||||||17
1721075390000|2024-07-15 20:29:50|5635.93|5635.33|5635.93|5635.33|5635.93|5635.33|5635.93|5635.33|48
1721075400000|2024-07-15 20:30:00|5636.18|5635.58|5635.93|5635.33|5636.18|5635.58|5635.93|5635.33|115
1721075420000|2024-07-15 20:30:20|||||||||80
1721075430000|2024-07-15 20:30:30|5635.8|5635.2|5635.93|5635.33|5635.93|5635.33|5635.68|5635.08|111
1721075440000|2024-07-15 20:30:40|||||||||3
1721075450000|2024-07-15 20:30:50|||||||||3
1721075460000|2024-07-15 20:31:00|||||||||6
1721075470000|2024-07-15 20:31:10|||||||||6
1721075480000|2024-07-15 20:31:20|5636.18|5635.58|5636.18|5635.58|5636.18|5635.58|5635.93|5635.33|154
1721075490000|2024-07-15 20:31:30|5636.05|5635.45|5635.93|5635.33|5636.05|5635.45|5635.93|5635.33|50
1721075500000|2024-07-15 20:31:40|||||||||9
1721075510000|2024-07-15 20:31:50|5636.18|5635.58|5636.18|5635.58|5636.18|5635.58|5636.18|5635.58|53
1721075530000|2024-07-15 20:32:10|||||||||4
1721075550000|2024-07-15 20:32:30|5636.3|5635.7|5636.43|5635.83|5636.43|5635.83|5636.3|5635.7|101
1721075560000|2024-07-15 20:32:40|||||||||8
1721075570000|2024-07-15 20:32:50|5636.18|5635.58|5636.43|5635.83|5636.43|5635.83|5636.18|5635.58|130
1721075580000|2024-07-15 20:33:00|5636.18|5635.58|5636.43|5635.83|5636.43|5635.83|5636.18|5635.58|89
1721075590000|2024-07-15 20:33:10|||||||||92
1721075600000|2024-07-15 20:33:20|5636.68|5636.08|5636.68|5636.08|5636.68|5636.08|5636.68|5636.08|39
1721075610000|2024-07-15 20:33:30|||||||||12
1721075620000|2024-07-15 20:33:40|||||||||18
1721075630000|2024-07-15 20:33:50|5636.8|5636.2|5636.93|5636.33|5636.93|5636.33|5636.8|5636.2|122
1721075640000|2024-07-15 20:34:00|5637.18|5636.58|5637.68|5637.08|5637.68|5637.08|5637.18|5636.58|278
1721075650000|2024-07-15 20:34:10|||||||||21
1721075660000|2024-07-15 20:34:20|5637.8|5637.2|5638.43|5637.83|5638.43|5637.83|5637.8|5637.2|183
1721075670000|2024-07-15 20:34:30|5638.18|5637.58|5638.18|5637.58|5638.43|5637.83|5638.05|5637.45|213
1721075680000|2024-07-15 20:34:40|5638.05|5637.45|5637.93|5637.33|5638.05|5637.45|5637.8|5637.2|32
1721075690000|2024-07-15 20:34:50|||||||||16
1721075700000|2024-07-15 20:35:00|||||||||4
1721075710000|2024-07-15 20:35:10|5637.8|5637.2|5637.68|5637.08|5637.93|5637.33|5637.68|5637.08|88
1721075720000|2024-07-15 20:35:20|5637.55|5636.95|5637.43|5636.83|5637.55|5636.95|5637.18|5636.58|128
1721075730000|2024-07-15 20:35:30|||||||||8
1721075740000|2024-07-15 20:35:40|5637.55|5636.95|5637.43|5636.83|5637.55|5636.95|5637.43|5636.83|77
1721075750000|2024-07-15 20:35:50|||||||||13
1721075760000|2024-07-15 20:36:00|5637.18|5636.58|5637.18|5636.58|5637.18|5636.58|5637.18|5636.58|62
1721075770000|2024-07-15 20:36:10|||||||||16
1721075780000|2024-07-15 20:36:20|5637.3|5636.7|5637.68|5637.08|5637.68|5637.08|5637.3|5636.7|65
1721075790000|2024-07-15 20:36:30|5637.55|5636.95|5637.68|5637.08|5637.68|5637.08|5637.43|5636.83|79
1721075800000|2024-07-15 20:36:40|||||||||46
1721075810000|2024-07-15 20:36:50|5637.93|5637.33|5637.93|5637.33|5637.93|5637.33|5637.68|5637.08|73
1721075820000|2024-07-15 20:37:00|5637.8|5637.2|5637.68|5637.08|5637.8|5637.2|5637.68|5637.08|21
1721075830000|2024-07-15 20:37:10|5637.55|5636.95|5637.43|5636.83|5637.68|5637.08|5637.43|5636.83|71
1721075840000|2024-07-15 20:37:20|||||||||3
1721075850000|2024-07-15 20:37:30|5637.18|5636.58|5637.18|5636.58|5637.18|5636.58|5637.18|5636.58|43
1721075860000|2024-07-15 20:37:40|5637.43|5636.83|5637.43|5636.83|5637.43|5636.83|5637.43|5636.83|40
1721075870000|2024-07-15 20:37:50|5637.3|5636.7|5637.43|5636.83|5637.43|5636.83|5637.3|5636.7|20
1721075880000|2024-07-15 20:38:00|5637.18|5636.58|5637.18|5636.58|5637.18|5636.58|5637.18|5636.58|27
1721075890000|2024-07-15 20:38:10|5637.43|5636.83|5637.43|5636.83|5637.68|5637.08|5637.43|5636.83|287
1721075900000|2024-07-15 20:38:20|||||||||2
1721075910000|2024-07-15 20:38:30|5637.3|5636.7|5637.18|5636.58|5637.3|5636.7|5637.18|5636.58|21
1721075920000|2024-07-15 20:38:40|5637.05|5636.45|5636.93|5636.33|5637.05|5636.45|5636.93|5636.33|94
1721075930000|2024-07-15 20:38:50|5637.05|5636.45|5637.18|5636.58|5637.18|5636.58|5636.93|5636.33|183
1721075940000|2024-07-15 20:39:00|5637.05|5636.45|5637.18|5636.58|5637.18|5636.58|5636.93|5636.33|46
1721075950000|2024-07-15 20:39:10|||||||||4
1721075960000|2024-07-15 20:39:20|5637.05|5636.45|5637.18|5636.58|5637.18|5636.58|5637.05|5636.45|43
1721075970000|2024-07-15 20:39:30|5636.93|5636.33|5636.93|5636.33|5636.93|5636.33|5636.93|5636.33|74
1721075980000|2024-07-15 20:39:40|5636.8|5636.2|5636.93|5636.33|5636.93|5636.33|5636.8|5636.2|78
1721075990000|2024-07-15 20:39:50|5637.05|5636.45|5637.05|5636.45|5637.05|5636.45|5637.05|5636.45|58
1721076000000|2024-07-15 20:40:00|5637.18|5636.58|5637.18|5636.58|5637.18|5636.58|5637.05|5636.45|18
1721076010000|2024-07-15 20:40:10|5636.93|5636.33|5636.93|5636.33|5636.93|5636.33|5636.93|5636.33|52
1721076020000|2024-07-15 20:40:20|5636.8|5636.2|5636.68|5636.08|5636.8|5636.2|5636.68|5636.08|41
1721076030000|2024-07-15 20:40:30|5636.43|5635.83|5636.43|5635.83|5636.43|5635.83|5636.43|5635.83|133
1721076040000|2024-07-15 20:40:40|||||||||11
1721076050000|2024-07-15 20:40:50|||||||||6
1721076060000|2024-07-15 20:41:00|5636.18|5635.58|5636.43|5635.83|5636.43|5635.83|5636.18|5635.58|69
1721076070000|2024-07-15 20:41:10|||||||||116
1721076080000|2024-07-15 20:41:20|5636.55|5635.95|5636.43|5635.83|5636.68|5636.08|5636.18|5635.58|214
1721076090000|2024-07-15 20:41:30|5636.18|5635.58|5636.18|5635.58|5636.18|5635.58|5636.18|5635.58|17
1721076100000|2024-07-15 20:41:40|5636.3|5635.7|5636.43|5635.83|5636.43|5635.83|5636.3|5635.7|33
1721076110000|2024-07-15 20:41:50|||||||||75
1721076120000|2024-07-15 20:42:00|5636.3|5635.7|5636.3|5635.7|5636.3|5635.7|5636.3|5635.7|10
1721076130000|2024-07-15 20:42:10|5636.43|5635.83|5636.43|5635.83|5636.43|5635.83|5636.43|5635.83|59
1721076140000|2024-07-15 20:42:20|5636.18|5635.58|5636.43|5635.83|5636.43|5635.83|5636.18|5635.58|22
1721076150000|2024-07-15 20:42:30|5636.55|5635.95|5636.43|5635.83|5636.55|5635.95|5636.43|5635.83|46
1721076160000|2024-07-15 20:42:40|||||||||17
1721076170000|2024-07-15 20:42:50|||||||||50
1721076180000|2024-07-15 20:43:00|||||||||3
1721076190000|2024-07-15 20:43:10|||||||||1
1721076210000|2024-07-15 20:43:30|||||||||34
1721076230000|2024-07-15 20:43:50|5636.3|5635.7|5636.43|5635.83|5636.43|5635.83|5636.3|5635.7|120
1721076240000|2024-07-15 20:44:00|5636.55|5635.95|5636.43|5635.83|5636.68|5636.08|5636.43|5635.83|227
1721076250000|2024-07-15 20:44:10|5636.55|5635.95|5636.68|5636.08|5636.68|5636.08|5636.55|5635.95|45
1721076260000|2024-07-15 20:44:20|||||||||2
1721076270000|2024-07-15 20:44:30|||||||||30
1721076290000|2024-07-15 20:44:50|||||||||21
1721076300000|2024-07-15 20:45:00|||||||||5
1721076310000|2024-07-15 20:45:10|5636.43|5635.83|5636.43|5635.83|5636.43|5635.83|5636.18|5635.58|88
1721076320000|2024-07-15 20:45:20|5636.3|5635.7|5636.43|5635.83|5636.43|5635.83|5636.18|5635.58|33
1721076330000|2024-07-15 20:45:30|||||||||1
1721076340000|2024-07-15 20:45:40|5636.18|5635.58|5636.18|5635.58|5636.18|5635.58|5636.18|5635.58|51
1721076350000|2024-07-15 20:45:50|5636.43|5635.83|5636.43|5635.83|5636.43|5635.83|5636.43|5635.83|62
1721076370000|2024-07-15 20:46:10|5636.3|5635.7|5636.43|5635.83|5636.43|5635.83|5636.3|5635.7|57
1721076380000|2024-07-15 20:46:20|5636.18|5635.58|5636.18|5635.58|5636.18|5635.58|5636.18|5635.58|62
1721076390000|2024-07-15 20:46:30|5635.93|5635.33|5635.93|5635.33|5635.93|5635.33|5635.93|5635.33|78
1721076400000|2024-07-15 20:46:40|5635.8|5635.2|5635.68|5635.08|5635.93|5635.33|5635.68|5635.08|49
1721076410000|2024-07-15 20:46:50|||||||||50
1721076420000|2024-07-15 20:47:00|||||||||20
1721076430000|2024-07-15 20:47:10|5635.8|5635.2|5635.68|5635.08|5635.8|5635.2|5635.68|5635.08|59
1721076440000|2024-07-15 20:47:20|5635.8|5635.2|5635.93|5635.33|5635.93|5635.33|5635.8|5635.2|19
1721076450000|2024-07-15 20:47:30|||||||||2
1721076460000|2024-07-15 20:47:40|5636.18|5635.58|5636.05|5635.45|5636.18|5635.58|5636.05|5635.45|37
1721076470000|2024-07-15 20:47:50|5636.18|5635.58|5636.43|5635.83|5636.43|5635.83|5636.18|5635.58|106
1721076480000|2024-07-15 20:48:00|5636.3|5635.7|5636.43|5635.83|5636.43|5635.83|5636.3|5635.7|65
1721076490000|2024-07-15 20:48:10|5636.55|5635.95|5636.43|5635.83|5636.68|5636.08|5636.43|5635.83|100
1721076500000|2024-07-15 20:48:20|5636.55|5635.95|5636.68|5636.08|5636.68|5636.08|5636.55|5635.95|18
1721076510000|2024-07-15 20:48:30|||||||||3
1721076520000|2024-07-15 20:48:40|||||||||22
1721076540000|2024-07-15 20:49:00|5636.55|5635.95|5636.43|5635.83|5636.55|5635.95|5636.43|5635.83|76
1721076550000|2024-07-15 20:49:10|5636.3|5635.7|5636.18|5635.58|5636.43|5635.83|5636.18|5635.58|66
1721076560000|2024-07-15 20:49:20|5636.3|5635.7|5636.43|5635.83|5636.43|5635.83|5636.3|5635.7|22
1721076570000|2024-07-15 20:49:30|||||||||19
1721076580000|2024-07-15 20:49:40|||||||||1
1721076600000|2024-07-15 20:50:00|5636.18|5635.58|5636.18|5635.58|5636.18|5635.58|5636.18|5635.58|35
1721076610000|2024-07-15 20:50:10|||||||||6
1721076620000|2024-07-15 20:50:20|||||||||11
1721076640000|2024-07-15 20:50:40|5636.3|5635.7|5636.18|5635.58|5636.3|5635.7|5636.18|5635.58|133
1721076650000|2024-07-15 20:50:50|5636.43|5635.83|5636.43|5635.83|5636.43|5635.83|5636.43|5635.83|6
1721076660000|2024-07-15 20:51:00|||||||||11
1721076670000|2024-07-15 20:51:10|||||||||15
1721076680000|2024-07-15 20:51:20|5636.18|5635.58|5636.18|5635.58|5636.18|5635.58|5636.18|5635.58|37
1721076690000|2024-07-15 20:51:30|||||||||38
1721076700000|2024-07-15 20:51:40|||||||||1
1721076710000|2024-07-15 20:51:50|5636.3|5635.7|5636.18|5635.58|5636.3|5635.7|5636.18|5635.58|89
1721076720000|2024-07-15 20:52:00|5636.43|5635.83|5636.43|5635.83|5636.43|5635.83|5636.43|5635.83|32
1721076730000|2024-07-15 20:52:10|5636.55|5635.95|5636.93|5636.33|5636.93|5636.33|5636.55|5635.95|83
1721076740000|2024-07-15 20:52:20|||||||||10
1721076750000|2024-07-15 20:52:30|5636.8|5636.2|5636.8|5636.2|5636.93|5636.33|5636.8|5636.2|57
1721076760000|2024-07-15 20:52:40|5636.93|5636.33|5636.93|5636.33|5636.93|5636.33|5636.93|5636.33|10
1721076770000|2024-07-15 20:52:50|||||||||31
1721076780000|2024-07-15 20:53:00|5636.8|5636.2|5636.68|5636.08|5636.8|5636.2|5636.68|5636.08|12
1721076800000|2024-07-15 20:53:20|5636.8|5636.2|5636.93|5636.33|5636.93|5636.33|5636.8|5636.2|27
1721076810000|2024-07-15 20:53:30|||||||||2
1721076850000|2024-07-15 20:54:10|||||||||15
1721076860000|2024-07-15 20:54:20|||||||||11
1721076870000|2024-07-15 20:54:30|||||||||3
1721076880000|2024-07-15 20:54:40|5636.8|5636.2|5636.93|5636.33|5636.93|5636.33|5636.8|5636.2|51
1721076890000|2024-07-15 20:54:50|||||||||4
1721076900000|2024-07-15 20:55:00|5636.8|5636.2|5636.93|5636.33|5636.93|5636.33|5636.8|5636.2|46
1721076920000|2024-07-15 20:55:20|||||||||40
1721076930000|2024-07-15 20:55:30|5637.18|5636.58|5637.43|5636.83|5637.43|5636.83|5637.18|5636.58|81
1721076940000|2024-07-15 20:55:40|||||||||12
1721076950000|2024-07-15 20:55:50|5637.68|5637.08|5637.68|5637.08|5637.68|5637.08|5637.68|5637.08|54
1721076960000|2024-07-15 20:56:00|||||||||11
1721076970000|2024-07-15 20:56:10|||||||||10
1721076980000|2024-07-15 20:56:20|||||||||11
1721076990000|2024-07-15 20:56:30|||||||||5
1721077000000|2024-07-15 20:56:40|5637.8|5637.2|5637.93|5637.33|5637.93|5637.33|5637.8|5637.2|87
1721077020000|2024-07-15 20:57:00|||||||||7
1721077030000|2024-07-15 20:57:10|||||||||19
1721077050000|2024-07-15 20:57:30|||||||||11
1721077060000|2024-07-15 20:57:40|||||||||1
1721077070000|2024-07-15 20:57:50|||||||||6
1721077080000|2024-07-15 20:58:00|||||||||8
1721077090000|2024-07-15 20:58:10|||||||||245
1721077100000|2024-07-15 20:58:20|5637.68|5637.08|5637.68|5637.08|5637.68|5637.08|5637.68|5637.08|52
1721077120000|2024-07-15 20:58:40|5637.55|5636.95|5637.43|5636.83|5637.55|5636.95|5637.43|5636.83|61
1721077130000|2024-07-15 20:58:50|||||||||19
1721077140000|2024-07-15 20:59:00|5637.55|5636.95|5637.68|5637.08|5637.68|5637.08|5637.43|5636.83|93
1721077150000|2024-07-15 20:59:10|||||||||19
1721077160000|2024-07-15 20:59:20|5637.43|5636.83|5637.43|5636.83|5637.43|5636.83|5637.43|5636.83|35
1721077170000|2024-07-15 20:59:30|||||||||15
1721077180000|2024-07-15 20:59:40|||||||||30
1721077190000|2024-07-15 20:59:50|5637.3|5636.7|5637.31|5635.81|5637.59|5636.95|5637.3|5635.81|67
1721077210000|2024-07-15 21:00:10|5637.42|5635.92|5637.46|5635.96|5637.46|5635.96|5637.42|5635.92|0
1721077230000|2024-07-15 21:00:30|5637.42|5635.92|5637.42|5635.92|5637.42|5635.92|5637.42|5635.92|0
1721077390000|2024-07-15 21:03:10|5637.57|5636.07|5637.57|5636.07|5637.57|5636.07|5637.57|5636.07|0
1721077410000|2024-07-15 21:03:30|5637.86|5636.36|5637.86|5636.36|5637.86|5636.36|5637.86|5636.36|0
1721077460000|2024-07-15 21:04:20|5637.97|5636.47|5637.97|5636.47|5637.97|5636.47|5637.97|5636.47|0
1721077610000|2024-07-15 21:06:50|5637.86|5636.36|5638.09|5636.59|5638.09|5636.59|5637.86|5636.36|0
1721077620000|2024-07-15 21:07:00|5638.16|5636.66|5638.16|5636.66|5638.16|5636.66|5638.16|5636.66|0
1721077630000|2024-07-15 21:07:10|5638.2|5636.7|5638.2|5636.7|5638.2|5636.7|5638.2|5636.7|0
1721077730000|2024-07-15 21:08:50|5638.23|5636.73|5638.23|5636.73|5638.23|5636.73|5638.23|5636.73|0
1721077790000|2024-07-15 21:09:50|5638.2|5636.7|5638.2|5636.7|5638.2|5636.7|5638.2|5636.7|0
1721077920000|2024-07-15 21:12:00|5637.97|5636.47|5637.97|5636.47|5637.97|5636.47|5637.97|5636.47|0
1721077930000|2024-07-15 21:12:10|5637.83|5636.33|5637.83|5636.33|5637.83|5636.33|5637.83|5636.33|0
1721077960000|2024-07-15 21:12:40|5637.97|5636.47|5637.97|5636.47|5637.97|5636.47|5637.97|5636.47|0
1721077970000|2024-07-15 21:12:50|5638.12|5636.62|5637.97|5636.47|5638.12|5636.62|5637.97|5636.47|0
1721077980000|2024-07-15 21:13:00|5637.86|5636.36|5637.97|5636.47|5637.97|5636.47|5637.86|5636.36|0
1721078000000|2024-07-15 21:13:20|5637.94|5636.44|5638.23|5636.73|5638.23|5636.73|5637.94|5636.44|0
1721078020000|2024-07-15 21:13:40|5637.97|5636.47|5637.94|5636.44|5637.97|5636.47|5637.94|5636.44|0
1721078030000|2024-07-15 21:13:50|5637.97|5636.47|5637.97|5636.47|5637.97|5636.47|5637.97|5636.47|0
1721078040000|2024-07-15 21:14:00|5638.01|5636.51|5638.01|5636.51|5638.01|5636.51|5638.01|5636.51|0
1721078050000|2024-07-15 21:14:10|5638.05|5636.55|5638.05|5636.55|5638.05|5636.55|5638.05|5636.55|0
1721078080000|2024-07-15 21:14:40|5637.97|5636.47|5637.94|5636.44|5637.97|5636.47|5637.94|5636.44|0
1721078100000|2024-07-15 21:15:00|5638.01|5636.51|5638.01|5636.51|5638.01|5636.51|5638.01|5636.51|0
1721078110000|2024-07-15 21:15:10|5637.79|5636.29|5637.79|5636.29|5637.79|5636.29|5637.79|5636.29|0
1721078140000|2024-07-15 21:15:40|5637.9|5636.4|5637.9|5636.4|5637.9|5636.4|5637.9|5636.4|0
1721078150000|2024-07-15 21:15:50|5637.86|5636.36|5637.86|5636.36|5637.86|5636.36|5637.86|5636.36|0
1721078260000|2024-07-15 21:17:40|5637.91|5636.41|5637.96|5636.46|5637.96|5636.46|5637.91|5636.41|0
1721078270000|2024-07-15 21:17:50|5638.01|5636.51|5638.16|5636.66|5638.16|5636.66|5638.01|5636.51|0
1721078280000|2024-07-15 21:18:00|5638.21|5636.71|5638.14|5636.64|5638.21|5636.71|5638.14|5636.64|0
1721078290000|2024-07-15 21:18:10|5638.19|5636.69|5638.19|5636.69|5638.19|5636.69|5638.19|5636.69|0
1721078300000|2024-07-15 21:18:20|5638.23|5636.73|5638.28|5636.78|5638.28|5636.78|5638.23|5636.73|0
1721078310000|2024-07-15 21:18:30|5638.33|5636.83|5638.43|5636.93|5638.43|5636.93|5638.33|5636.83|0
1721078320000|2024-07-15 21:18:40|5638.48|5636.98|5638.48|5636.98|5638.48|5636.98|5638.48|5636.98|0
1721078330000|2024-07-15 21:18:50|5638.53|5637.03|5638.58|5637.08|5638.58|5637.08|5638.53|5637.03|0
1721078350000|2024-07-15 21:19:10|5638.68|5637.18|5638.69|5637.19|5638.69|5637.19|5638.68|5637.18|0
1721078370000|2024-07-15 21:19:30|5638.54|5637.04|5638.65|5637.15|5638.65|5637.15|5638.5|5637|0
1721078400000|2024-07-15 21:20:00|5638.87|5637.37|5638.87|5637.37|5638.87|5637.37|5638.87|5637.37|0
1721078410000|2024-07-15 21:20:10|5638.91|5637.41|5638.91|5637.41|5638.91|5637.41|5638.91|5637.41|0
1721078420000|2024-07-15 21:20:20|5638.98|5637.48|5639.17|5637.67|5639.17|5637.67|5638.98|5637.48|0
1721078430000|2024-07-15 21:20:30|5638.91|5637.41|5639.28|5637.78|5639.28|5637.78|5638.91|5637.41|0
1721078440000|2024-07-15 21:20:40|5638.91|5637.41|5638.91|5637.41|5638.91|5637.41|5638.91|5637.41|0
1721078450000|2024-07-15 21:20:50|5638.87|5637.37|5638.87|5637.37|5638.87|5637.37|5638.87|5637.37|0
1721078460000|2024-07-15 21:21:00|5638.91|5637.41|5638.91|5637.41|5638.91|5637.41|5638.91|5637.41|0
1721078470000|2024-07-15 21:21:10|5638.87|5637.37|5638.87|5637.37|5638.87|5637.37|5638.87|5637.37|0
1721078540000|2024-07-15 21:22:20|5638.83|5637.33|5638.83|5637.33|5638.83|5637.33|5638.83|5637.33|0
1721078550000|2024-07-15 21:22:30|5638.87|5637.37|5638.95|5637.45|5638.95|5637.45|5638.87|5637.37|0
1721078620000|2024-07-15 21:23:40|5639.06|5637.56|5638.98|5637.48|5639.06|5637.56|5638.98|5637.48|0
1721078630000|2024-07-15 21:23:50|5639.06|5637.56|5639.09|5637.59|5639.09|5637.59|5639.06|5637.56|0
1721078640000|2024-07-15 21:24:00|5639.02|5637.52|5639.02|5637.52|5639.02|5637.52|5639.02|5637.52|0
1721078650000|2024-07-15 21:24:10|5638.98|5637.48|5638.98|5637.48|5638.98|5637.48|5638.98|5637.48|0
1721078690000|2024-07-15 21:24:50|5639.13|5637.63|5639.13|5637.63|5639.13|5637.63|5639.13|5637.63|0
1721078800000|2024-07-15 21:26:40|5639.09|5637.59|5639.13|5637.63|5639.13|5637.63|5639.09|5637.59|0
1721078930000|2024-07-15 21:28:50|5639.17|5637.67|5639.17|5637.67|5639.17|5637.67|5639.17|5637.67|0
1721078950000|2024-07-15 21:29:10|5639.13|5637.63|5639.13|5637.63|5639.13|5637.63|5639.13|5637.63|0
1721078980000|2024-07-15 21:29:40|5638.91|5637.41|5638.91|5637.41|5638.91|5637.41|5638.91|5637.41|0
1721078990000|2024-07-15 21:29:50|5638.83|5637.33|5638.83|5637.33|5638.83|5637.33|5638.83|5637.33|0
1721079000000|2024-07-15 21:30:00|5639.06|5637.56|5639.06|5637.56|5639.06|5637.56|5639.06|5637.56|0
1721079130000|2024-07-15 21:32:10|5638.98|5637.48|5638.98|5637.48|5638.98|5637.48|5638.98|5637.48|0
1721079140000|2024-07-15 21:32:20|5639.13|5637.63|5639.13|5637.63|5639.13|5637.63|5639.13|5637.63|0
1721079250000|2024-07-15 21:34:10|5639.2|5637.7|5639.2|5637.7|5639.2|5637.7|5639.2|5637.7|0
1721079340000|2024-07-15 21:35:40|5639.31|5637.81|5639.31|5637.81|5639.31|5637.81|5639.31|5637.81|0
1721079470000|2024-07-15 21:37:50|5639.39|5637.89|5639.39|5637.89|5639.39|5637.89|5639.39|5637.89|0
1721079480000|2024-07-15 21:38:00|5639.35|5637.85|5639.39|5637.89|5639.39|5637.89|5639.35|5637.85|0
1721079490000|2024-07-15 21:38:10|5639.35|5637.85|5639.35|5637.85|5639.35|5637.85|5639.35|5637.85|0
1721079510000|2024-07-15 21:38:30|5639.28|5637.78|5639.28|5637.78|5639.28|5637.78|5639.28|5637.78|0
1721079520000|2024-07-15 21:38:40|5639.39|5637.89|5639.39|5637.89|5639.39|5637.89|5639.39|5637.89|0
1721079530000|2024-07-15 21:38:50|5639.28|5637.78|5639.28|5637.78|5639.28|5637.78|5639.28|5637.78|0
1721079540000|2024-07-15 21:39:00|5639.39|5637.89|5639.39|5637.89|5639.39|5637.89|5639.39|5637.89|0
1721079670000|2024-07-15 21:41:10|5639.43|5637.93|5639.35|5637.85|5639.43|5637.93|5639.35|5637.85|0
1721079680000|2024-07-15 21:41:20|5639.39|5637.89|5639.35|5637.85|5639.39|5637.89|5639.35|5637.85|0
1721079710000|2024-07-15 21:41:50|5639.31|5637.81|5639.35|5637.85|5639.35|5637.85|5639.31|5637.81|0
1721079730000|2024-07-15 21:42:10|5639.43|5637.93|5639.46|5637.96|5639.46|5637.96|5639.43|5637.93|0
1721079750000|2024-07-15 21:42:30|5639.31|5637.81|5639.5|5638|5639.5|5638|5639.31|5637.81|0
1721079760000|2024-07-15 21:42:40|5639.31|5637.81|5639.31|5637.81|5639.31|5637.81|5639.31|5637.81|0
1721079770000|2024-07-15 21:42:50|5639.5|5638|5639.5|5638|5639.5|5638|5639.5|5638|0
1721079790000|2024-07-15 21:43:10|5639.35|5637.85|5639.35|5637.85|5639.35|5637.85|5639.35|5637.85|0
1721079800000|2024-07-15 21:43:20|5639.54|5638.04|5639.35|5637.85|5639.54|5638.04|5639.35|5637.85|0
1721079840000|2024-07-15 21:44:00|5639.39|5637.89|5639.39|5637.89|5639.39|5637.89|5639.35|5637.85|0
1721079850000|2024-07-15 21:44:10|5639.35|5637.85|5639.35|5637.85|5639.35|5637.85|5639.35|5637.85|0
1721079870000|2024-07-15 21:44:30|5639.39|5637.89|5639.39|5637.89|5639.39|5637.89|5639.39|5637.89|0
1721079910000|2024-07-15 21:45:10|5639.46|5637.96|5639.46|5637.96|5639.46|5637.96|5639.46|5637.96|0
1721079920000|2024-07-15 21:45:20|5639.39|5637.89|5639.39|5637.89|5639.39|5637.89|5639.39|5637.89|0
1721079930000|2024-07-15 21:45:30|5639.46|5637.96|5639.39|5637.89|5639.46|5637.96|5639.39|5637.89|0
1721079960000|2024-07-15 21:46:00|5639.46|5637.96|5639.39|5637.89|5639.46|5637.96|5639.39|5637.89|0
1721079970000|2024-07-15 21:46:10|5639.46|5637.96|5639.39|5637.89|5639.46|5637.96|5639.39|5637.89|0
1721079980000|2024-07-15 21:46:20|5639.46|5637.96|5639.46|5637.96|5639.46|5637.96|5639.46|5637.96|0
1721079990000|2024-07-15 21:46:30|5639.39|5637.89|5639.39|5637.89|5639.39|5637.89|5639.39|5637.89|0
1721080020000|2024-07-15 21:47:00|5639.46|5637.96|5639.39|5637.89|5639.46|5637.96|5639.39|5637.89|0
1721080050000|2024-07-15 21:47:30|5639.46|5637.96|5639.46|5637.96|5639.46|5637.96|5639.46|5637.96|0
1721080090000|2024-07-15 21:48:10|5639.5|5638|5639.5|5638|5639.5|5638|5639.5|5638|0
1721080150000|2024-07-15 21:49:10|5639.39|5637.89|5639.39|5637.89|5639.39|5637.89|5639.39|5637.89|0
1721080170000|2024-07-15 21:49:30|5639.31|5637.81|5639.24|5637.74|5639.31|5637.81|5639.24|5637.74|0
1721080190000|2024-07-15 21:49:50|5639.2|5637.7|5639.39|5637.89|5639.39|5637.89|5639.2|5637.7|0
1721080300000|2024-07-15 21:51:40|5639.2|5637.7|5639.2|5637.7|5639.2|5637.7|5639.2|5637.7|0
1721080320000|2024-07-15 21:52:00|5639.28|5637.78|5639.2|5637.7|5639.28|5637.78|5639.2|5637.7|0
1721080330000|2024-07-15 21:52:10|5639.28|5637.78|5639.2|5637.7|5639.28|5637.78|5639.2|5637.7|0
1721080340000|2024-07-15 21:52:20|5639.28|5637.78|5639.2|5637.7|5639.28|5637.78|5639.2|5637.7|0
1721080350000|2024-07-15 21:52:30|5639.28|5637.78|5639.2|5637.7|5639.28|5637.78|5639.2|5637.7|0
1721080360000|2024-07-15 21:52:40|5639.28|5637.78|5639.28|5637.78|5639.28|5637.78|5639.28|5637.78|0
1721080370000|2024-07-15 21:52:50|5639.2|5637.7|5639.2|5637.7|5639.2|5637.7|5639.2|5637.7|0
1721080380000|2024-07-15 21:53:00|5638.91|5637.41|5638.87|5637.37|5638.91|5637.41|5638.87|5637.37|0
1721080390000|2024-07-15 21:53:10|5638.95|5637.45|5638.95|5637.45|5638.95|5637.45|5638.95|5637.45|0
1721080400000|2024-07-15 21:53:20|5639.28|5637.78|5639.24|5637.74|5639.28|5637.78|5639.2|5637.7|0
1721080410000|2024-07-15 21:53:30|5639.2|5637.7|5639.28|5637.78|5639.28|5637.78|5639.2|5637.7|0
1721080420000|2024-07-15 21:53:40|5639.2|5637.7|5639.2|5637.7|5639.2|5637.7|5639.2|5637.7|0
1721080460000|2024-07-15 21:54:20|5639.06|5637.56|5639.06|5637.56|5639.06|5637.56|5639.06|5637.56|0
1721080470000|2024-07-15 21:54:30|5639.2|5637.7|5639.2|5637.7|5639.2|5637.7|5639.2|5637.7|0
1721080520000|2024-07-15 21:55:20|5639.02|5637.52|5639.2|5637.7|5639.2|5637.7|5639.02|5637.52|0
1721080550000|2024-07-15 21:55:50|5639.28|5637.78|5639.24|5637.74|5639.28|5637.78|5639.24|5637.74|0
1721080590000|2024-07-15 21:56:30|5639.28|5637.78|5639.28|5637.78|5639.28|5637.78|5639.28|5637.78|0
1721080600000|2024-07-15 21:56:40|5639.24|5637.74|5639.24|5637.74|5639.24|5637.74|5639.24|5637.74|0
1721080610000|2024-07-15 21:56:50|5639.2|5637.7|5639.2|5637.7|5639.2|5637.7|5639.2|5637.7|0
1721080670000|2024-07-15 21:57:50|5639.28|5637.78|5639.2|5637.7|5639.28|5637.78|5639.2|5637.7|0
1721080680000|2024-07-15 21:58:00|5639.35|5637.85|5639.35|5637.85|5639.35|5637.85|5639.35|5637.85|0
1721080690000|2024-07-15 21:58:10|5639.2|5637.7|5639.2|5637.7|5639.2|5637.7|5639.2|5637.7|0
1721080710000|2024-07-15 21:58:30|5639.24|5637.74|5639.24|5637.74|5639.24|5637.74|5639.24|5637.74|0
1721080760000|2024-07-15 21:59:20|5639.17|5637.67|5638.69|5637.19|5639.17|5637.67|5638.69|5637.19|0
1721080770000|2024-07-15 21:59:30|5638.65|5637.15|5638.65|5637.15|5638.65|5637.15|5638.65|5637.15|0
1721080780000|2024-07-15 21:59:40|5638.72|5637.22|5638.72|5637.22|5638.72|5637.22|5638.72|5637.22|0
1721080790000|2024-07-15 21:59:50|5639.39|5637.89|5639.39|5637.89|5639.39|5637.89|5639.39|5637.89|0
1721080800000|2024-07-15 22:00:00|5639.16|5638.56|5639.66|5639.06|5640.16|5639.56|5638.91|5638.31|171
1721080810000|2024-07-15 22:00:10|5639.41|5638.81|5639.41|5638.81|5640.04|5639.44|5639.29|5638.69|37
1721080820000|2024-07-15 22:00:20|5639.29|5638.69|5639.54|5638.94|5639.91|5639.31|5639.29|5638.69|37
1721080830000|2024-07-15 22:00:30|5639.66|5639.06|5639.54|5638.94|5639.79|5639.19|5639.54|5638.94|15
1721080840000|2024-07-15 22:00:40|5639.66|5639.06|5639.79|5639.19|5639.79|5639.19|5639.54|5638.94|18
1721080850000|2024-07-15 22:00:50|5640.29|5639.69|5640.54|5639.94|5640.54|5639.94|5640.29|5639.69|131
1721080860000|2024-07-15 22:01:00|5640.41|5639.81|5640.66|5640.06|5640.66|5640.06|5640.29|5639.69|53
1721080870000|2024-07-15 22:01:10|5640.54|5639.94|5641.04|5640.44|5641.04|5640.44|5640.54|5639.94|37
1721080880000|2024-07-15 22:01:20|5640.91|5640.31|5640.91|5640.31|5641.04|5640.44|5640.79|5640.19|18
1721080890000|2024-07-15 22:01:30|5641.04|5640.44|5641.54|5640.94|5641.54|5640.94|5641.04|5640.44|39
1721080900000|2024-07-15 22:01:40|5641.29|5640.69|5641.04|5640.44|5641.29|5640.69|5641.04|5640.44|24
1721080910000|2024-07-15 22:01:50|5640.91|5640.31|5640.79|5640.19|5641.04|5640.44|5640.79|5640.19|8
1721080920000|2024-07-15 22:02:00|5640.91|5640.31|5640.79|5640.19|5641.04|5640.44|5640.79|5640.19|9
1721080930000|2024-07-15 22:02:10|5640.91|5640.31|5641.16|5640.56|5641.16|5640.56|5640.91|5640.31|22
1721080940000|2024-07-15 22:02:20|5641.29|5640.69|5641.41|5640.81|5641.54|5640.94|5641.29|5640.69|18
1721080950000|2024-07-15 22:02:30|5641.29|5640.69|5641.29|5640.69|5641.54|5640.94|5641.29|5640.69|14
1721080960000|2024-07-15 22:02:40|5641.41|5640.81|5641.29|5640.69|5641.41|5640.81|5641.29|5640.69|10
1721080970000|2024-07-15 22:02:50|5641.16|5640.56|5641.16|5640.56|5641.29|5640.69|5641.04|5640.44|26
1721080980000|2024-07-15 22:03:00|5641.04|5640.44|5640.79|5640.19|5641.04|5640.44|5640.66|5640.06|35
1721080990000|2024-07-15 22:03:10|5640.66|5640.06|5640.66|5640.06|5640.66|5640.06|5640.66|5640.06|5
1721081000000|2024-07-15 22:03:20|5640.79|5640.19|5640.79|5640.19|5640.79|5640.19|5640.66|5640.06|3
1721081010000|2024-07-15 22:03:30|5640.54|5639.94|5640.54|5639.94|5640.54|5639.94|5640.54|5639.94|11
1721081020000|2024-07-15 22:03:40|5640.66|5640.06|5640.29|5639.69|5640.66|5640.06|5640.29|5639.69|33
1721081030000|2024-07-15 22:03:50|5640.16|5639.56|5640.16|5639.56|5640.29|5639.69|5640.16|5639.56|21
1721081040000|2024-07-15 22:04:00|5640.29|5639.69|5640.29|5639.69|5640.29|5639.69|5640.29|5639.69|1
1721081050000|2024-07-15 22:04:10|5640.54|5639.94|5640.66|5640.06|5640.79|5640.19|5640.54|5639.94|21
1721081060000|2024-07-15 22:04:20|5640.79|5640.19|5640.54|5639.94|5640.79|5640.19|5640.54|5639.94|1
1721081070000|2024-07-15 22:04:30|5640.66|5640.06|5640.66|5640.06|5640.66|5640.06|5640.66|5640.06|6
1721081080000|2024-07-15 22:04:40|5640.79|5640.19|5641.04|5640.44|5641.04|5640.44|5640.66|5640.06|24
1721081090000|2024-07-15 22:04:50|5641.16|5640.56|5641.04|5640.44|5641.29|5640.69|5641.04|5640.44|19
1721081100000|2024-07-15 22:05:00|5641.16|5640.56|5641.29|5640.69|5641.29|5640.69|5641.16|5640.56|25
1721081110000|2024-07-15 22:05:10|||||||||10
1721081120000|2024-07-15 22:05:20|5641.16|5640.56|5641.16|5640.56|5641.16|5640.56|5641.04|5640.44|19
1721081130000|2024-07-15 22:05:30|5641.29|5640.69|5641.29|5640.69|5641.29|5640.69|5641.16|5640.56|14
1721081140000|2024-07-15 22:05:40|5641.54|5640.94|5641.79|5641.19|5641.79|5641.19|5641.54|5640.94|24
1721081150000|2024-07-15 22:05:50|5641.66|5641.06|5641.54|5640.94|5641.66|5641.06|5641.54|5640.94|11
1721081160000|2024-07-15 22:06:00|5641.41|5640.81|5641.54|5640.94|5641.54|5640.94|5641.41|5640.81|7
1721081170000|2024-07-15 22:06:10|||||||||4
1721081180000|2024-07-15 22:06:20|||||||||3
1721081190000|2024-07-15 22:06:30|||||||||6
1721081200000|2024-07-15 22:06:40|||||||||31
1721081210000|2024-07-15 22:06:50|5641.41|5640.81|5641.29|5640.69|5641.41|5640.81|5641.29|5640.69|27
1721081220000|2024-07-15 22:07:00|||||||||7
1721081240000|2024-07-15 22:07:20|||||||||11
1721081260000|2024-07-15 22:07:40|5641.79|5641.19|5641.66|5641.06|5641.79|5641.19|5641.66|5641.06|44
1721081270000|2024-07-15 22:07:50|5641.79|5641.19|5641.79|5641.19|5642.04|5641.44|5641.79|5641.19|62
1721081280000|2024-07-15 22:08:00|5641.66|5641.06|5642.04|5641.44|5642.04|5641.44|5641.66|5641.06|12
1721081290000|2024-07-15 22:08:10|5642.16|5641.56|5642.04|5641.44|5642.29|5641.69|5642.04|5641.44|93
1721081300000|2024-07-15 22:08:20|5641.79|5641.19|5641.79|5641.19|5641.79|5641.19|5641.79|5641.19|15
1721081310000|2024-07-15 22:08:30|||||||||6
1721081320000|2024-07-15 22:08:40|||||||||4
1721081330000|2024-07-15 22:08:50|5641.91|5641.31|5641.79|5641.19|5641.91|5641.31|5641.79|5641.19|10
1721081340000|2024-07-15 22:09:00|5641.91|5641.31|5641.79|5641.19|5641.91|5641.31|5641.79|5641.19|14
1721081360000|2024-07-15 22:09:20|5641.91|5641.31|5641.79|5641.19|5642.04|5641.44|5641.79|5641.19|26
1721081370000|2024-07-15 22:09:30|5642.04|5641.44|5642.04|5641.44|5642.04|5641.44|5641.91|5641.31|46
1721081380000|2024-07-15 22:09:40|5641.91|5641.31|5641.79|5641.19|5642.04|5641.44|5641.79|5641.19|12
1721081390000|2024-07-15 22:09:50|||||||||4
1721081400000|2024-07-15 22:10:00|5642.04|5641.44|5642.04|5641.44|5642.04|5641.44|5642.04|5641.44|10
1721081410000|2024-07-15 22:10:10|||||||||3
1721081420000|2024-07-15 22:10:20|5641.91|5641.31|5641.91|5641.31|5641.91|5641.31|5641.91|5641.31|10
1721081430000|2024-07-15 22:10:30|5641.79|5641.19|5642.04|5641.44|5642.04|5641.44|5641.79|5641.19|11
1721081440000|2024-07-15 22:10:40|||||||||10
1721081450000|2024-07-15 22:10:50|||||||||1
1721081460000|2024-07-15 22:11:00|5641.91|5641.31|5642.04|5641.44|5642.04|5641.44|5641.91|5641.31|16
1721081470000|2024-07-15 22:11:10|||||||||6
1721081490000|2024-07-15 22:11:30|5641.91|5641.31|5641.91|5641.31|5641.91|5641.31|5641.91|5641.31|15
1721081500000|2024-07-15 22:11:40|5641.79|5641.19|5641.91|5641.31|5641.91|5641.31|5641.79|5641.19|3
1721081510000|2024-07-15 22:11:50|5641.79|5641.19|5641.79|5641.19|5642.04|5641.44|5641.79|5641.19|6
1721081520000|2024-07-15 22:12:00|||||||||3
1721081530000|2024-07-15 22:12:10|||||||||2
1721081540000|2024-07-15 22:12:20|5641.91|5641.31|5641.79|5641.19|5642.04|5641.44|5641.79|5641.19|13
1721081560000|2024-07-15 22:12:40|5641.91|5641.31|5642.04|5641.44|5642.04|5641.44|5641.79|5641.19|11
1721081570000|2024-07-15 22:12:50|5641.91|5641.31|5642.04|5641.44|5642.04|5641.44|5641.79|5641.19|6
1721081580000|2024-07-15 22:13:00|5641.91|5641.31|5641.91|5641.31|5642.04|5641.44|5641.91|5641.31|29
1721081590000|2024-07-15 22:13:10|5641.79|5641.19|5641.91|5641.31|5641.91|5641.31|5641.79|5641.19|5
1721081600000|2024-07-15 22:13:20|5642.04|5641.44|5642.04|5641.44|5642.04|5641.44|5642.04|5641.44|1
1721081610000|2024-07-15 22:13:30|||||||||5
1721081620000|2024-07-15 22:13:40|5642.29|5641.69|5642.29|5641.69|5642.41|5641.81|5642.29|5641.69|78
1721081640000|2024-07-15 22:14:00|5642.04|5641.44|5642.29|5641.69|5642.29|5641.69|5642.04|5641.44|29
1721081660000|2024-07-15 22:14:20|||||||||6
1721081670000|2024-07-15 22:14:30|5642.41|5641.81|5642.54|5641.94|5642.54|5641.94|5642.41|5641.81|21
1721081680000|2024-07-15 22:14:40|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|15
1721081690000|2024-07-15 22:14:50|||||||||29
1721081700000|2024-07-15 22:15:00|5642.41|5641.81|5642.54|5641.94|5642.54|5641.94|5642.41|5641.81|12
1721081710000|2024-07-15 22:15:10|5642.41|5641.81|5642.29|5641.69|5642.41|5641.81|5642.29|5641.69|1
1721081720000|2024-07-15 22:15:20|5642.41|5641.81|5642.54|5641.94|5642.54|5641.94|5642.41|5641.81|17
1721081730000|2024-07-15 22:15:30|5642.66|5642.06|5642.79|5642.19|5642.79|5642.19|5642.66|5642.06|14
1721081740000|2024-07-15 22:15:40|||||||||16
1721081750000|2024-07-15 22:15:50|5642.91|5642.31|5643.04|5642.44|5643.04|5642.44|5642.91|5642.31|46
1721081760000|2024-07-15 22:16:00|5643.29|5642.69|5643.29|5642.69|5643.29|5642.69|5643.16|5642.56|48
1721081770000|2024-07-15 22:16:10|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|50
1721081780000|2024-07-15 22:16:20|||||||||8
1721081790000|2024-07-15 22:16:30|5643.29|5642.69|5643.29|5642.69|5643.29|5642.69|5643.29|5642.69|54
1721081800000|2024-07-15 22:16:40|5643.16|5642.56|5643.04|5642.44|5643.16|5642.56|5643.04|5642.44|23
1721081810000|2024-07-15 22:16:50|5642.79|5642.19|5643.04|5642.44|5643.04|5642.44|5642.79|5642.19|35
1721081820000|2024-07-15 22:17:00|||||||||5
1721081830000|2024-07-15 22:17:10|5643.16|5642.56|5643.16|5642.56|5643.16|5642.56|5643.16|5642.56|11
1721081840000|2024-07-15 22:17:20|5643.04|5642.44|5643.04|5642.44|5643.16|5642.56|5643.04|5642.44|10
1721081850000|2024-07-15 22:17:30|5643.16|5642.56|5643.04|5642.44|5643.29|5642.69|5643.04|5642.44|34
1721081860000|2024-07-15 22:17:40|||||||||1
1721081870000|2024-07-15 22:17:50|5643.16|5642.56|5643.29|5642.69|5643.29|5642.69|5643.16|5642.56|13
1721081880000|2024-07-15 22:18:00|||||||||9
1721081890000|2024-07-15 22:18:10|5643.16|5642.56|5643.04|5642.44|5643.16|5642.56|5643.04|5642.44|27
1721081900000|2024-07-15 22:18:20|5643.16|5642.56|5643.29|5642.69|5643.29|5642.69|5643.16|5642.56|6
1721081930000|2024-07-15 22:18:50|||||||||15
1721081940000|2024-07-15 22:19:00|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|65
1721081960000|2024-07-15 22:19:20|||||||||1
1721081980000|2024-07-15 22:19:40|||||||||1
1721081990000|2024-07-15 22:19:50|5643.16|5642.56|5643.29|5642.69|5643.29|5642.69|5643.16|5642.56|24
1721082000000|2024-07-15 22:20:00|||||||||27
1721082010000|2024-07-15 22:20:10|5643.16|5642.56|5643.04|5642.44|5643.29|5642.69|5643.04|5642.44|23
1721082020000|2024-07-15 22:20:20|5643.29|5642.69|5643.29|5642.69|5643.29|5642.69|5643.29|5642.69|21
1721082030000|2024-07-15 22:20:30|5643.16|5642.56|5643.04|5642.44|5643.29|5642.69|5643.04|5642.44|24
1721082050000|2024-07-15 22:20:50|||||||||11
1721082080000|2024-07-15 22:21:20|||||||||14
1721082100000|2024-07-15 22:21:40|5643.16|5642.56|5643.29|5642.69|5643.29|5642.69|5643.16|5642.56|14
1721082110000|2024-07-15 22:21:50|||||||||6
1721082120000|2024-07-15 22:22:00|5643.16|5642.56|5643.29|5642.69|5643.29|5642.69|5643.16|5642.56|30
1721082130000|2024-07-15 22:22:10|||||||||1
1721082140000|2024-07-15 22:22:20|5643.54|5642.94|5643.54|5642.94|5643.54|5642.94|5643.54|5642.94|43
1721082150000|2024-07-15 22:22:30|5643.66|5643.06|5643.79|5643.19|5643.79|5643.19|5643.66|5643.06|41
1721082160000|2024-07-15 22:22:40|||||||||10
1721082170000|2024-07-15 22:22:50|||||||||6
1721082180000|2024-07-15 22:23:00|||||||||11
1721082190000|2024-07-15 22:23:10|||||||||64
1721082200000|2024-07-15 22:23:20|||||||||9
1721082210000|2024-07-15 22:23:30|||||||||7
1721082230000|2024-07-15 22:23:50|||||||||7
1721082250000|2024-07-15 22:24:10|||||||||8
1721082260000|2024-07-15 22:24:20|5644.04|5643.44|5644.04|5643.44|5644.04|5643.44|5644.04|5643.44|72
1721082270000|2024-07-15 22:24:30|5644.16|5643.56|5644.16|5643.56|5644.29|5643.69|5644.16|5643.56|24
1721082280000|2024-07-15 22:24:40|5644.04|5643.44|5644.04|5643.44|5644.16|5643.56|5644.04|5643.44|22
1721082290000|2024-07-15 22:24:50|5644.29|5643.69|5644.29|5643.69|5644.29|5643.69|5644.29|5643.69|38
1721082300000|2024-07-15 22:25:00|5644.16|5643.56|5644.04|5643.44|5644.16|5643.56|5644.04|5643.44|32
1721082310000|2024-07-15 22:25:10|5643.91|5643.31|5643.79|5643.19|5643.91|5643.31|5643.79|5643.19|17
1721082320000|2024-07-15 22:25:20|5643.91|5643.31|5644.04|5643.44|5644.04|5643.44|5643.91|5643.31|4
1721082330000|2024-07-15 22:25:30|||||||||8
1721082360000|2024-07-15 22:26:00|5643.91|5643.31|5644.04|5643.44|5644.04|5643.44|5643.91|5643.31|25
1721082370000|2024-07-15 22:26:10|5644.29|5643.69|5644.16|5643.56|5644.29|5643.69|5644.16|5643.56|15
1721082380000|2024-07-15 22:26:20|5644.04|5643.44|5644.29|5643.69|5644.29|5643.69|5644.04|5643.44|9
1721082390000|2024-07-15 22:26:30|||||||||30
1721082400000|2024-07-15 22:26:40|5644.54|5643.94|5644.54|5643.94|5644.54|5643.94|5644.54|5643.94|32
1721082410000|2024-07-15 22:26:50|5644.41|5643.81|5644.29|5643.69|5644.41|5643.81|5644.29|5643.69|37
1721082420000|2024-07-15 22:27:00|||||||||4
1721082440000|2024-07-15 22:27:20|||||||||5
1721082450000|2024-07-15 22:27:30|||||||||1
1721082460000|2024-07-15 22:27:40|||||||||2
1721082470000|2024-07-15 22:27:50|5644.41|5643.81|5644.29|5643.69|5644.41|5643.81|5644.29|5643.69|14
1721082500000|2024-07-15 22:28:20|||||||||6
1721082510000|2024-07-15 22:28:30|||||||||3
1721082520000|2024-07-15 22:28:40|||||||||6
1721082530000|2024-07-15 22:28:50|||||||||8
1721082540000|2024-07-15 22:29:00|||||||||3
1721082560000|2024-07-15 22:29:20|||||||||8
1721082570000|2024-07-15 22:29:30|||||||||13
1721082580000|2024-07-15 22:29:40|||||||||7
1721082590000|2024-07-15 22:29:50|||||||||4
1721082600000|2024-07-15 22:30:00|||||||||33
1721082610000|2024-07-15 22:30:10|5644.16|5643.56|5644.04|5643.44|5644.16|5643.56|5644.04|5643.44|36
1721082620000|2024-07-15 22:30:20|||||||||1
1721082630000|2024-07-15 22:30:30|||||||||10
1721082640000|2024-07-15 22:30:40|||||||||4
1721082650000|2024-07-15 22:30:50|||||||||4
1721082660000|2024-07-15 22:31:00|5643.91|5643.31|5643.54|5642.94|5643.91|5643.31|5643.54|5642.94|48
1721082670000|2024-07-15 22:31:10|||||||||17
1721082680000|2024-07-15 22:31:20|||||||||4
1721082700000|2024-07-15 22:31:40|5643.41|5642.81|5643.29|5642.69|5643.41|5642.81|5643.29|5642.69|16
1721082710000|2024-07-15 22:31:50|||||||||1
1721082730000|2024-07-15 22:32:10|5643.16|5642.56|5642.79|5642.19|5643.16|5642.56|5642.79|5642.19|63
1721082740000|2024-07-15 22:32:20|5642.54|5641.94|5642.04|5641.44|5642.54|5641.94|5642.04|5641.44|82
1721082750000|2024-07-15 22:32:30|5641.79|5641.19|5641.54|5640.94|5642.04|5641.44|5641.54|5640.94|145
1721082760000|2024-07-15 22:32:40|5642.04|5641.44|5642.29|5641.69|5642.29|5641.69|5642.04|5641.44|82
1721082770000|2024-07-15 22:32:50|5642.16|5641.56|5642.04|5641.44|5642.16|5641.56|5642.04|5641.44|16
1721082780000|2024-07-15 22:33:00|5642.29|5641.69|5642.04|5641.44|5642.29|5641.69|5642.04|5641.44|36
1721082790000|2024-07-15 22:33:10|5642.16|5641.56|5642.29|5641.69|5642.29|5641.69|5642.16|5641.56|11
1721082800000|2024-07-15 22:33:20|5642.41|5641.81|5642.29|5641.69|5642.54|5641.94|5642.29|5641.69|37
1721082810000|2024-07-15 22:33:30|5642.16|5641.56|5642.04|5641.44|5642.16|5641.56|5642.04|5641.44|12
1721082830000|2024-07-15 22:33:50|||||||||4
1721082840000|2024-07-15 22:34:00|5642.16|5641.56|5642.16|5641.56|5642.29|5641.69|5642.04|5641.44|94
1721082850000|2024-07-15 22:34:10|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|5642.04|5641.44|19
1721082860000|2024-07-15 22:34:20|5642.16|5641.56|5642.29|5641.69|5642.29|5641.69|5642.04|5641.44|15
1721082870000|2024-07-15 22:34:30|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|7
1721082880000|2024-07-15 22:34:40|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|13
1721082890000|2024-07-15 22:34:50|5642.91|5642.31|5642.79|5642.19|5643.04|5642.44|5642.79|5642.19|45
1721082900000|2024-07-15 22:35:00|5642.91|5642.31|5643.04|5642.44|5643.29|5642.69|5642.91|5642.31|82
1721082910000|2024-07-15 22:35:10|5642.79|5642.19|5642.29|5641.69|5642.91|5642.31|5642.29|5641.69|108
1721082920000|2024-07-15 22:35:20|5642.04|5641.44|5642.04|5641.44|5642.29|5641.69|5642.04|5641.44|48
1721082930000|2024-07-15 22:35:30|5642.16|5641.56|5641.79|5641.19|5642.16|5641.56|5641.79|5641.19|32
1721082940000|2024-07-15 22:35:40|5642.04|5641.44|5642.04|5641.44|5642.04|5641.44|5641.79|5641.19|60
1721082950000|2024-07-15 22:35:50|5642.29|5641.69|5642.54|5641.94|5642.54|5641.94|5642.29|5641.69|97
1721082960000|2024-07-15 22:36:00|||||||||9
1721082970000|2024-07-15 22:36:10|||||||||11
1721082980000|2024-07-15 22:36:20|||||||||4
1721083010000|2024-07-15 22:36:50|5642.41|5641.81|5642.29|5641.69|5642.41|5641.81|5642.29|5641.69|21
1721083020000|2024-07-15 22:37:00|||||||||14
1721083040000|2024-07-15 22:37:20|5642.16|5641.56|5642.04|5641.44|5642.16|5641.56|5642.04|5641.44|9
1721083050000|2024-07-15 22:37:30|5642.16|5641.56|5642.29|5641.69|5642.29|5641.69|5642.04|5641.44|14
1721083060000|2024-07-15 22:37:40|5642.16|5641.56|5642.04|5641.44|5642.16|5641.56|5642.04|5641.44|10
1721083070000|2024-07-15 22:37:50|||||||||4
1721083090000|2024-07-15 22:38:10|5641.91|5641.31|5641.79|5641.19|5641.91|5641.31|5641.79|5641.19|14
1721083100000|2024-07-15 22:38:20|||||||||10
1721083120000|2024-07-15 22:38:40|||||||||8
1721083140000|2024-07-15 22:39:00|5641.91|5641.31|5642.04|5641.44|5642.04|5641.44|5641.91|5641.31|11
1721083150000|2024-07-15 22:39:10|5641.91|5641.31|5642.04|5641.44|5642.04|5641.44|5641.91|5641.31|6
1721083170000|2024-07-15 22:39:30|5641.91|5641.31|5642.04|5641.44|5642.04|5641.44|5641.79|5641.19|11
1721083180000|2024-07-15 22:39:40|5641.91|5641.31|5641.79|5641.19|5641.91|5641.31|5641.79|5641.19|9
1721083190000|2024-07-15 22:39:50|||||||||5
1721083200000|2024-07-15 22:40:00|||||||||5
1721083220000|2024-07-15 22:40:20|5641.66|5641.06|5641.66|5641.06|5642.04|5641.44|5641.54|5640.94|77
1721083230000|2024-07-15 22:40:30|5641.54|5640.94|5641.54|5640.94|5641.54|5640.94|5641.54|5640.94|4
1721083240000|2024-07-15 22:40:40|5641.79|5641.19|5641.79|5641.19|5641.79|5641.19|5641.79|5641.19|37
1721083270000|2024-07-15 22:41:10|||||||||14
1721083280000|2024-07-15 22:41:20|5641.91|5641.31|5642.04|5641.44|5642.04|5641.44|5641.91|5641.31|15
1721083290000|2024-07-15 22:41:30|||||||||5
1721083300000|2024-07-15 22:41:40|5641.79|5641.19|5642.04|5641.44|5642.04|5641.44|5641.79|5641.19|13
1721083310000|2024-07-15 22:41:50|5642.16|5641.56|5642.29|5641.69|5642.29|5641.69|5642.16|5641.56|10
1721083340000|2024-07-15 22:42:20|5642.41|5641.81|5642.54|5641.94|5642.54|5641.94|5642.41|5641.81|11
1721083360000|2024-07-15 22:42:40|5642.41|5641.81|5642.54|5641.94|5642.54|5641.94|5642.41|5641.81|9
1721083380000|2024-07-15 22:43:00|||||||||2
1721083390000|2024-07-15 22:43:10|5642.41|5641.81|5642.29|5641.69|5642.54|5641.94|5642.29|5641.69|8
1721083400000|2024-07-15 22:43:20|||||||||1
1721083410000|2024-07-15 22:43:30|5642.04|5641.44|5642.04|5641.44|5642.04|5641.44|5642.04|5641.44|7
1721083440000|2024-07-15 22:44:00|||||||||2
1721083470000|2024-07-15 22:44:30|||||||||3
1721083490000|2024-07-15 22:44:50|||||||||2
1721083500000|2024-07-15 22:45:00|5642.16|5641.56|5642.29|5641.69|5642.29|5641.69|5642.04|5641.44|31
1721083510000|2024-07-15 22:45:10|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|12
1721083530000|2024-07-15 22:45:30|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|17
1721083580000|2024-07-15 22:46:20|||||||||8
1721083600000|2024-07-15 22:46:40|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|18
1721083620000|2024-07-15 22:47:00|5642.41|5641.81|5642.54|5641.94|5642.54|5641.94|5642.29|5641.69|14
1721083630000|2024-07-15 22:47:10|||||||||2
1721083660000|2024-07-15 22:47:40|5642.41|5641.81|5642.54|5641.94|5642.54|5641.94|5642.29|5641.69|13
1721083700000|2024-07-15 22:48:20|||||||||3
1721083710000|2024-07-15 22:48:30|5642.66|5642.06|5642.79|5642.19|5642.79|5642.19|5642.54|5641.94|25
1721083720000|2024-07-15 22:48:40|||||||||7
1721083730000|2024-07-15 22:48:50|||||||||1
1721083740000|2024-07-15 22:49:00|5642.66|5642.06|5642.54|5641.94|5642.66|5642.06|5642.54|5641.94|21
1721083760000|2024-07-15 22:49:20|5642.29|5641.69|5642.41|5641.81|5642.41|5641.81|5642.29|5641.69|25
1721083770000|2024-07-15 22:49:30|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|1
1721083780000|2024-07-15 22:49:40|5642.41|5641.81|5642.54|5641.94|5642.54|5641.94|5642.41|5641.81|16
1721083800000|2024-07-15 22:50:00|5642.41|5641.81|5642.54|5641.94|5642.54|5641.94|5642.41|5641.81|5
1721083810000|2024-07-15 22:50:10|||||||||2
1721083820000|2024-07-15 22:50:20|||||||||14
1721083850000|2024-07-15 22:50:50|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|5
1721083860000|2024-07-15 22:51:00|||||||||5
1721083870000|2024-07-15 22:51:10|5642.16|5641.56|5642.29|5641.69|5642.29|5641.69|5642.04|5641.44|16
1721083880000|2024-07-15 22:51:20|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|21
1721083930000|2024-07-15 22:52:10|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|48
1721083940000|2024-07-15 22:52:20|||||||||10
1721083950000|2024-07-15 22:52:30|5642.16|5641.56|5642.04|5641.44|5642.29|5641.69|5642.04|5641.44|48
1721083970000|2024-07-15 22:52:50|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|14
1721083980000|2024-07-15 22:53:00|5642.04|5641.44|5642.29|5641.69|5642.29|5641.69|5642.04|5641.44|13
1721084000000|2024-07-15 22:53:20|5642.16|5641.56|5642.04|5641.44|5642.29|5641.69|5642.04|5641.44|36
1721084020000|2024-07-15 22:53:40|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|27
1721084030000|2024-07-15 22:53:50|5642.04|5641.44|5642.29|5641.69|5642.29|5641.69|5642.04|5641.44|8
1721084050000|2024-07-15 22:54:10|5642.41|5641.81|5642.54|5641.94|5642.54|5641.94|5642.41|5641.81|28
1721084060000|2024-07-15 22:54:20|||||||||5
1721084070000|2024-07-15 22:54:30|||||||||5
1721084100000|2024-07-15 22:55:00|||||||||8
1721084110000|2024-07-15 22:55:10|||||||||7
1721084120000|2024-07-15 22:55:20|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|10
1721084150000|2024-07-15 22:55:50|5642.04|5641.44|5642.04|5641.44|5642.04|5641.44|5642.04|5641.44|9
1721084160000|2024-07-15 22:56:00|5641.79|5641.19|5641.79|5641.19|5641.79|5641.19|5641.79|5641.19|25
1721084170000|2024-07-15 22:56:10|5641.91|5641.31|5642.04|5641.44|5642.04|5641.44|5641.91|5641.31|18
1721084180000|2024-07-15 22:56:20|||||||||1
1721084190000|2024-07-15 22:56:30|||||||||3
1721084220000|2024-07-15 22:57:00|||||||||8
1721084280000|2024-07-15 22:58:00|||||||||5
1721084290000|2024-07-15 22:58:10|||||||||6
1721084300000|2024-07-15 22:58:20|||||||||1
1721084320000|2024-07-15 22:58:40|5642.16|5641.56|5642.29|5641.69|5642.29|5641.69|5642.16|5641.56|3
1721084340000|2024-07-15 22:59:00|||||||||3
1721084350000|2024-07-15 22:59:10|5642.16|5641.56|5642.04|5641.44|5642.16|5641.56|5642.04|5641.44|8
1721084360000|2024-07-15 22:59:20|5642.16|5641.56|5642.29|5641.69|5642.29|5641.69|5642.16|5641.56|7
1721084380000|2024-07-15 22:59:40|||||||||4
1721084400000|2024-07-15 23:00:00|5642.41|5641.81|5642.54|5641.94|5642.54|5641.94|5642.41|5641.81|26
1721084420000|2024-07-15 23:00:20|||||||||11
1721084430000|2024-07-15 23:00:30|||||||||1
1721084440000|2024-07-15 23:00:40|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|18
1721084480000|2024-07-15 23:01:20|||||||||4
1721084490000|2024-07-15 23:01:30|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|10
1721084500000|2024-07-15 23:01:40|5642.41|5641.81|5642.54|5641.94|5642.54|5641.94|5642.29|5641.69|17
1721084530000|2024-07-15 23:02:10|5642.41|5641.81|5642.04|5641.44|5642.41|5641.81|5642.04|5641.44|24
1721084540000|2024-07-15 23:02:20|||||||||2
1721084550000|2024-07-15 23:02:30|5641.91|5641.31|5642.04|5641.44|5642.04|5641.44|5641.91|5641.31|7
1721084560000|2024-07-15 23:02:40|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|15
1721084590000|2024-07-15 23:03:10|||||||||2
1721084620000|2024-07-15 23:03:40|||||||||1
1721084630000|2024-07-15 23:03:50|5642.16|5641.56|5642.29|5641.69|5642.29|5641.69|5642.04|5641.44|18
1721084660000|2024-07-15 23:04:20|5642.16|5641.56|5642.04|5641.44|5642.16|5641.56|5642.04|5641.44|16
1721084680000|2024-07-15 23:04:40|||||||||2
1721084720000|2024-07-15 23:05:20|5642.16|5641.56|5642.04|5641.44|5642.16|5641.56|5642.04|5641.44|45
1721084730000|2024-07-15 23:05:30|||||||||1
1721084740000|2024-07-15 23:05:40|5642.16|5641.56|5642.29|5641.69|5642.29|5641.69|5642.16|5641.56|8
1721084780000|2024-07-15 23:06:20|||||||||1
1721084790000|2024-07-15 23:06:30|||||||||2
1721084800000|2024-07-15 23:06:40|5642.41|5641.81|5642.54|5641.94|5642.54|5641.94|5642.41|5641.81|26
1721084810000|2024-07-15 23:06:50|||||||||2
1721084820000|2024-07-15 23:07:00|||||||||3
1721084830000|2024-07-15 23:07:10|5642.66|5642.06|5642.79|5642.19|5642.79|5642.19|5642.66|5642.06|32
1721084840000|2024-07-15 23:07:20|||||||||2
1721084850000|2024-07-15 23:07:30|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|16
1721084860000|2024-07-15 23:07:40|5642.66|5642.06|5642.54|5641.94|5642.66|5642.06|5642.54|5641.94|4
1721084880000|2024-07-15 23:08:00|||||||||1
1721084890000|2024-07-15 23:08:10|5642.66|5642.06|5642.79|5642.19|5642.79|5642.19|5642.66|5642.06|7
1721084920000|2024-07-15 23:08:40|5642.91|5642.31|5642.79|5642.19|5643.04|5642.44|5642.79|5642.19|34
1721084980000|2024-07-15 23:09:40|||||||||4
1721085020000|2024-07-15 23:10:20|||||||||9
1721085050000|2024-07-15 23:10:50|||||||||1
1721085100000|2024-07-15 23:11:40|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|33
1721085110000|2024-07-15 23:11:50|||||||||19
1721085120000|2024-07-15 23:12:00|5643.16|5642.56|5643.04|5642.44|5643.16|5642.56|5643.04|5642.44|9
1721085130000|2024-07-15 23:12:10|5643.16|5642.56|5643.04|5642.44|5643.16|5642.56|5643.04|5642.44|4
1721085140000|2024-07-15 23:12:20|||||||||1
1721085160000|2024-07-15 23:12:40|5642.91|5642.31|5642.79|5642.19|5642.91|5642.31|5642.79|5642.19|13
1721085190000|2024-07-15 23:13:10|||||||||3
1721085210000|2024-07-15 23:13:30|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|16
1721085220000|2024-07-15 23:13:40|||||||||1
1721085260000|2024-07-15 23:14:20|||||||||11
1721085270000|2024-07-15 23:14:30|5643.16|5642.56|5643.04|5642.44|5643.16|5642.56|5643.04|5642.44|8
1721085280000|2024-07-15 23:14:40|5643.16|5642.56|5643.29|5642.69|5643.29|5642.69|5643.16|5642.56|3
1721085290000|2024-07-15 23:14:50|||||||||6
1721085300000|2024-07-15 23:15:00|5643.16|5642.56|5643.04|5642.44|5643.16|5642.56|5643.04|5642.44|17
1721085310000|2024-07-15 23:15:10|5643.29|5642.69|5643.29|5642.69|5643.29|5642.69|5643.29|5642.69|5
1721085340000|2024-07-15 23:15:40|5643.16|5642.56|5643.04|5642.44|5643.16|5642.56|5643.04|5642.44|10
1721085350000|2024-07-15 23:15:50|5643.16|5642.56|5643.29|5642.69|5643.29|5642.69|5643.16|5642.56|2
1721085370000|2024-07-15 23:16:10|||||||||1
1721085380000|2024-07-15 23:16:20|5643.41|5642.81|5643.29|5642.69|5643.41|5642.81|5643.29|5642.69|19
1721085400000|2024-07-15 23:16:40|||||||||5
1721085440000|2024-07-15 23:17:20|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|12
1721085460000|2024-07-15 23:17:40|||||||||3
1721085510000|2024-07-15 23:18:30|||||||||3
1721085530000|2024-07-15 23:18:50|||||||||1
1721085560000|2024-07-15 23:19:20|5642.91|5642.31|5643.04|5642.44|5643.04|5642.44|5642.79|5642.19|43
1721085570000|2024-07-15 23:19:30|||||||||1
1721085580000|2024-07-15 23:19:40|||||||||1
1721085590000|2024-07-15 23:19:50|||||||||1
1721085600000|2024-07-15 23:20:00|5642.91|5642.31|5642.79|5642.19|5643.04|5642.44|5642.79|5642.19|44
1721085610000|2024-07-15 23:20:10|5642.54|5641.94|5642.79|5642.19|5642.79|5642.19|5642.54|5641.94|51
1721085620000|2024-07-15 23:20:20|||||||||13
1721085670000|2024-07-15 23:21:10|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|14
1721085680000|2024-07-15 23:21:20|||||||||3
1721085690000|2024-07-15 23:21:30|5642.41|5641.81|5642.54|5641.94|5642.54|5641.94|5642.41|5641.81|35
1721085700000|2024-07-15 23:21:40|5642.66|5642.06|5642.79|5642.19|5642.79|5642.19|5642.66|5642.06|31
1721085710000|2024-07-15 23:21:50|5642.66|5642.06|5642.79|5642.19|5642.79|5642.19|5642.66|5642.06|16
1721085740000|2024-07-15 23:22:20|5642.54|5641.94|5642.79|5642.19|5642.79|5642.19|5642.54|5641.94|12
1721085790000|2024-07-15 23:23:10|||||||||11
1721085830000|2024-07-15 23:23:50|5642.91|5642.31|5642.91|5642.31|5643.04|5642.44|5642.91|5642.31|12
1721085840000|2024-07-15 23:24:00|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|0
1721085850000|2024-07-15 23:24:10|5642.91|5642.31|5642.91|5642.31|5642.91|5642.31|5642.79|5642.19|2
1721085860000|2024-07-15 23:24:20|5642.79|5642.19|5643.04|5642.44|5643.04|5642.44|5642.79|5642.19|5
1721085870000|2024-07-15 23:24:30|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|19
1721085900000|2024-07-15 23:25:00|5642.91|5642.31|5643.04|5642.44|5643.04|5642.44|5642.91|5642.31|5
1721085920000|2024-07-15 23:25:20|||||||||1
1721085940000|2024-07-15 23:25:40|||||||||13
1721085970000|2024-07-15 23:26:10|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|25
1721085990000|2024-07-15 23:26:30|5642.91|5642.31|5642.79|5642.19|5642.91|5642.31|5642.79|5642.19|10
1721086000000|2024-07-15 23:26:40|5642.91|5642.31|5643.04|5642.44|5643.04|5642.44|5642.91|5642.31|5
1721086040000|2024-07-15 23:27:20|5642.91|5642.31|5642.91|5642.31|5642.91|5642.31|5642.91|5642.31|12
1721086050000|2024-07-15 23:27:30|5642.79|5642.19|5642.91|5642.31|5642.91|5642.31|5642.79|5642.19|0
1721086060000|2024-07-15 23:27:40|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|0
1721086080000|2024-07-15 23:28:00|||||||||6
1721086090000|2024-07-15 23:28:10|||||||||2
1721086100000|2024-07-15 23:28:20|||||||||2
1721086120000|2024-07-15 23:28:40|||||||||1
1721086130000|2024-07-15 23:28:50|||||||||3
1721086140000|2024-07-15 23:29:00|||||||||1
1721086160000|2024-07-15 23:29:20|||||||||1
1721086180000|2024-07-15 23:29:40|||||||||1
1721086200000|2024-07-15 23:30:00|5643.16|5642.56|5643.29|5642.69|5643.29|5642.69|5643.16|5642.56|20
1721086220000|2024-07-15 23:30:20|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|67
1721086230000|2024-07-15 23:30:30|||||||||1
1721086240000|2024-07-15 23:30:40|5642.91|5642.31|5643.04|5642.44|5643.04|5642.44|5642.79|5642.19|39
1721086300000|2024-07-15 23:31:40|||||||||3
1721086340000|2024-07-15 23:32:20|||||||||3
1721086350000|2024-07-15 23:32:30|||||||||3
1721086360000|2024-07-15 23:32:40|5643.29|5642.69|5643.29|5642.69|5643.29|5642.69|5643.29|5642.69|11
1721086380000|2024-07-15 23:33:00|||||||||5
1721086400000|2024-07-15 23:33:20|5643.41|5642.81|5643.29|5642.69|5643.54|5642.94|5643.29|5642.69|61
1721086410000|2024-07-15 23:33:30|||||||||3
1721086420000|2024-07-15 23:33:40|||||||||7
1721086440000|2024-07-15 23:34:00|||||||||2
1721086480000|2024-07-15 23:34:40|5643.16|5642.56|5643.29|5642.69|5643.29|5642.69|5643.16|5642.56|6
1721086490000|2024-07-15 23:34:50|||||||||6
1721086510000|2024-07-15 23:35:10|||||||||1
1721086520000|2024-07-15 23:35:20|||||||||1
1721086530000|2024-07-15 23:35:30|5643.54|5642.94|5643.54|5642.94|5643.54|5642.94|5643.54|5642.94|4
1721086580000|2024-07-15 23:36:20|||||||||10
1721086610000|2024-07-15 23:36:50|5643.41|5642.81|5643.29|5642.69|5643.41|5642.81|5643.29|5642.69|9
1721086650000|2024-07-15 23:37:30|||||||||2
1721086670000|2024-07-15 23:37:50|||||||||16
1721086680000|2024-07-15 23:38:00|||||||||1
1721086690000|2024-07-15 23:38:10|5643.54|5642.94|5643.54|5642.94|5643.54|5642.94|5643.54|5642.94|8
1721086740000|2024-07-15 23:39:00|5643.41|5642.81|5643.54|5642.94|5643.54|5642.94|5643.29|5642.69|11
1721086790000|2024-07-15 23:39:50|||||||||3
1721086800000|2024-07-15 23:40:00|||||||||3
1721086860000|2024-07-15 23:41:00|||||||||10
1721086880000|2024-07-15 23:41:20|||||||||2
1721086920000|2024-07-15 23:42:00|5643.29|5642.69|5643.29|5642.69|5643.29|5642.69|5643.29|5642.69|17
1721086930000|2024-07-15 23:42:10|||||||||13
1721086950000|2024-07-15 23:42:30|||||||||2
1721086990000|2024-07-15 23:43:10|||||||||2
1721087010000|2024-07-15 23:43:30|||||||||3
1721087030000|2024-07-15 23:43:50|||||||||2
1721087050000|2024-07-15 23:44:10|||||||||1
1721087060000|2024-07-15 23:44:20|||||||||6
1721087070000|2024-07-15 23:44:30|5643.41|5642.81|5643.54|5642.94|5643.54|5642.94|5643.41|5642.81|12
1721087090000|2024-07-15 23:44:50|5643.79|5643.19|5643.79|5643.19|5643.79|5643.19|5643.79|5643.19|12
1721087100000|2024-07-15 23:45:00|5643.66|5643.06|5643.79|5643.19|5643.79|5643.19|5643.66|5643.06|3
1721087110000|2024-07-15 23:45:10|5643.54|5642.94|5643.54|5642.94|5643.54|5642.94|5643.54|5642.94|11
1721087130000|2024-07-15 23:45:30|5643.29|5642.69|5643.29|5642.69|5643.29|5642.69|5643.29|5642.69|14
1721087140000|2024-07-15 23:45:40|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|5
1721087160000|2024-07-15 23:46:00|5643.29|5642.69|5643.04|5642.44|5643.54|5642.94|5643.04|5642.44|47
1721087170000|2024-07-15 23:46:10|5643.16|5642.56|5643.04|5642.44|5643.16|5642.56|5643.04|5642.44|2
1721087180000|2024-07-15 23:46:20|5643.16|5642.56|5643.04|5642.44|5643.29|5642.69|5643.04|5642.44|11
1721087210000|2024-07-15 23:46:50|||||||||2
1721087230000|2024-07-15 23:47:10|||||||||2
1721087240000|2024-07-15 23:47:20|5643.29|5642.69|5643.16|5642.56|5643.29|5642.69|5643.04|5642.44|63
1721087250000|2024-07-15 23:47:30|5643.29|5642.69|5643.29|5642.69|5643.29|5642.69|5643.04|5642.44|11
1721087280000|2024-07-15 23:48:00|5643.16|5642.56|5643.04|5642.44|5643.16|5642.56|5643.04|5642.44|12
1721087290000|2024-07-15 23:48:10|||||||||5
1721087300000|2024-07-15 23:48:20|||||||||3
1721087310000|2024-07-15 23:48:30|||||||||5
1721087320000|2024-07-15 23:48:40|5643.16|5642.56|5643.29|5642.69|5643.29|5642.69|5643.16|5642.56|31
1721087330000|2024-07-15 23:48:50|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|19
1721087350000|2024-07-15 23:49:10|||||||||5
1721087370000|2024-07-15 23:49:30|||||||||3
1721087380000|2024-07-15 23:49:40|5643.16|5642.56|5643.29|5642.69|5643.29|5642.69|5643.16|5642.56|8
1721087410000|2024-07-15 23:50:10|||||||||1
1721087420000|2024-07-15 23:50:20|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|43
1721087430000|2024-07-15 23:50:30|5642.66|5642.06|5642.29|5641.69|5642.66|5642.06|5642.29|5641.69|74
1721087440000|2024-07-15 23:50:40|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|123
1721087450000|2024-07-15 23:50:50|5642.66|5642.06|5642.54|5641.94|5642.79|5642.19|5642.54|5641.94|35
1721087460000|2024-07-15 23:51:00|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|24
1721087470000|2024-07-15 23:51:10|||||||||2
1721087480000|2024-07-15 23:51:20|5642.54|5641.94|5642.54|5641.94|5642.66|5642.06|5642.54|5641.94|11
1721087490000|2024-07-15 23:51:30|5642.66|5642.06|5642.54|5641.94|5642.66|5642.06|5642.54|5641.94|2
1721087500000|2024-07-15 23:51:40|||||||||23
1721087510000|2024-07-15 23:51:50|5642.66|5642.06|5642.66|5642.06|5642.66|5642.06|5642.66|5642.06|21
1721087520000|2024-07-15 23:52:00|5642.54|5641.94|5642.79|5642.19|5642.79|5642.19|5642.54|5641.94|4
1721087540000|2024-07-15 23:52:20|||||||||1
1721087550000|2024-07-15 23:52:30|||||||||2
1721087570000|2024-07-15 23:52:50|||||||||2
1721087580000|2024-07-15 23:53:00|||||||||6
1721087600000|2024-07-15 23:53:20|5642.54|5641.94|5642.29|5641.69|5642.54|5641.94|5642.29|5641.69|22
1721087610000|2024-07-15 23:53:30|5642.41|5641.81|5642.54|5641.94|5642.54|5641.94|5642.41|5641.81|3
1721087620000|2024-07-15 23:53:40|||||||||4
1721087630000|2024-07-15 23:53:50|5642.66|5642.06|5642.79|5642.19|5642.79|5642.19|5642.66|5642.06|9
1721087640000|2024-07-15 23:54:00|5642.54|5641.94|5642.79|5642.19|5642.79|5642.19|5642.54|5641.94|12
1721087650000|2024-07-15 23:54:10|||||||||6
1721087670000|2024-07-15 23:54:30|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|45
1721087680000|2024-07-15 23:54:40|5642.41|5641.81|5642.41|5641.81|5642.54|5641.94|5642.29|5641.69|12
1721087690000|2024-07-15 23:54:50|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|6
1721087700000|2024-07-15 23:55:00|||||||||1
1721087710000|2024-07-15 23:55:10|||||||||8
1721087720000|2024-07-15 23:55:20|||||||||2
1721087730000|2024-07-15 23:55:30|||||||||3
1721087740000|2024-07-15 23:55:40|5642.41|5641.81|5642.54|5641.94|5642.54|5641.94|5642.41|5641.81|1
1721087750000|2024-07-15 23:55:50|5642.66|5642.06|5642.66|5642.06|5642.66|5642.06|5642.66|5642.06|10
1721087760000|2024-07-15 23:56:00|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|0
1721087770000|2024-07-15 23:56:10|||||||||1
1721087780000|2024-07-15 23:56:20|5642.66|5642.06|5642.54|5641.94|5642.66|5642.06|5642.41|5641.81|14
1721087800000|2024-07-15 23:56:40|5642.41|5641.81|5642.41|5641.81|5642.54|5641.94|5642.41|5641.81|6
1721087810000|2024-07-15 23:56:50|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|0
1721087820000|2024-07-15 23:57:00|||||||||7
1721087830000|2024-07-15 23:57:10|5642.66|5642.06|5642.54|5641.94|5642.66|5642.06|5642.54|5641.94|2
1721087850000|2024-07-15 23:57:30|||||||||3
1721087860000|2024-07-15 23:57:40|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|17
1721087870000|2024-07-15 23:57:50|5642.41|5641.81|5642.54|5641.94|5642.54|5641.94|5642.41|5641.81|7
1721087890000|2024-07-15 23:58:10|5642.79|5642.19|5642.54|5641.94|5642.79|5642.19|5642.54|5641.94|51
1721087900000|2024-07-15 23:58:20|5642.41|5641.81|5642.29|5641.69|5642.41|5641.81|5642.29|5641.69|13
1721087920000|2024-07-15 23:58:40|5642.41|5641.81|5642.54|5641.94|5642.54|5641.94|5642.29|5641.69|9
1721087930000|2024-07-15 23:58:50|5642.29|5641.69|5642.04|5641.44|5642.29|5641.69|5642.04|5641.44|51
1721087940000|2024-07-15 23:59:00|||||||||7
1721087950000|2024-07-15 23:59:10|5642.16|5641.56|5642.04|5641.44|5642.29|5641.69|5642.04|5641.44|11
1721087960000|2024-07-15 23:59:20|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|10
1721087990000|2024-07-15 23:59:50|5642.16|5641.56|5642.04|5641.44|5642.29|5641.69|5642.04|5641.44|37
1721088000000|2024-07-16 00:00:00|5642.29|5641.69|5642.04|5641.44|5642.54|5641.94|5642.04|5641.44|109
1721088010000|2024-07-16 00:00:10|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|5642.04|5641.44|53
1721088020000|2024-07-16 00:00:20|5642.16|5641.56|5642.04|5641.44|5642.16|5641.56|5642.04|5641.44|16
1721088030000|2024-07-16 00:00:30|5642.29|5641.69|5642.04|5641.44|5642.41|5641.81|5642.04|5641.44|55
1721088040000|2024-07-16 00:00:40|5642.16|5641.56|5642.54|5641.94|5642.54|5641.94|5642.16|5641.56|28
1721088050000|2024-07-16 00:00:50|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|1
1721088060000|2024-07-16 00:01:00|5642.04|5641.44|5642.29|5641.69|5642.29|5641.69|5642.04|5641.44|50
1721088080000|2024-07-16 00:01:20|||||||||34
1721088090000|2024-07-16 00:01:30|5642.04|5641.44|5642.04|5641.44|5642.04|5641.44|5642.04|5641.44|8
1721088100000|2024-07-16 00:01:40|||||||||4
1721088110000|2024-07-16 00:01:50|||||||||1
1721088120000|2024-07-16 00:02:00|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|20
1721088140000|2024-07-16 00:02:20|5642.16|5641.56|5642.29|5641.69|5642.29|5641.69|5642.04|5641.44|30
1721088150000|2024-07-16 00:02:30|5642.04|5641.44|5642.29|5641.69|5642.29|5641.69|5642.04|5641.44|5
1721088160000|2024-07-16 00:02:40|5642.16|5641.56|5642.04|5641.44|5642.16|5641.56|5642.04|5641.44|6
1721088170000|2024-07-16 00:02:50|5642.29|5641.69|5642.04|5641.44|5642.29|5641.69|5642.04|5641.44|10
1721088180000|2024-07-16 00:03:00|5641.79|5641.19|5642.04|5641.44|5642.04|5641.44|5641.79|5641.19|49
1721088200000|2024-07-16 00:03:20|5641.79|5641.19|5641.79|5641.19|5641.79|5641.19|5641.79|5641.19|32
1721088210000|2024-07-16 00:03:30|5641.91|5641.31|5642.04|5641.44|5642.04|5641.44|5641.91|5641.31|14
1721088230000|2024-07-16 00:03:50|||||||||2
1721088240000|2024-07-16 00:04:00|5641.79|5641.19|5641.79|5641.19|5641.79|5641.19|5641.79|5641.19|8
1721088250000|2024-07-16 00:04:10|||||||||9
1721088260000|2024-07-16 00:04:20|5641.66|5641.06|5641.79|5641.19|5641.79|5641.19|5641.54|5640.94|46
1721088280000|2024-07-16 00:04:40|5641.66|5641.06|5641.54|5640.94|5641.66|5641.06|5641.54|5640.94|46
1721088290000|2024-07-16 00:04:50|5641.41|5640.81|5641.29|5640.69|5641.41|5640.81|5641.29|5640.69|104
1721088300000|2024-07-16 00:05:00|||||||||1
1721088310000|2024-07-16 00:05:10|5641.41|5640.81|5641.54|5640.94|5641.54|5640.94|5641.41|5640.81|36
1721088330000|2024-07-16 00:05:30|5641.29|5640.69|5641.54|5640.94|5641.66|5641.06|5641.29|5640.69|56
1721088340000|2024-07-16 00:05:40|||||||||11
1721088350000|2024-07-16 00:05:50|5641.29|5640.69|5641.29|5640.69|5641.29|5640.69|5641.29|5640.69|45
1721088360000|2024-07-16 00:06:00|5641.41|5640.81|5641.54|5640.94|5641.54|5640.94|5641.41|5640.81|25
1721088370000|2024-07-16 00:06:10|||||||||7
1721088380000|2024-07-16 00:06:20|5641.41|5640.81|5641.29|5640.69|5641.41|5640.81|5641.29|5640.69|13
1721088390000|2024-07-16 00:06:30|||||||||4
1721088400000|2024-07-16 00:06:40|||||||||2
1721088410000|2024-07-16 00:06:50|||||||||3
1721088440000|2024-07-16 00:07:20|5641.04|5640.44|5641.04|5640.44|5641.04|5640.44|5641.04|5640.44|73
1721088450000|2024-07-16 00:07:30|||||||||15
1721088460000|2024-07-16 00:07:40|5641.16|5640.56|5641.04|5640.44|5641.16|5640.56|5641.04|5640.44|26
1721088470000|2024-07-16 00:07:50|||||||||3
1721088480000|2024-07-16 00:08:00|5641.16|5640.56|5641.04|5640.44|5641.16|5640.56|5641.04|5640.44|10
1721088490000|2024-07-16 00:08:10|5641.29|5640.69|5641.29|5640.69|5641.29|5640.69|5641.16|5640.56|26
1721088500000|2024-07-16 00:08:20|5641.16|5640.56|5641.04|5640.44|5641.16|5640.56|5641.04|5640.44|1
1721088520000|2024-07-16 00:08:40|||||||||5
1721088530000|2024-07-16 00:08:50|||||||||1
1721088540000|2024-07-16 00:09:00|||||||||3
1721088550000|2024-07-16 00:09:10|||||||||3
1721088580000|2024-07-16 00:09:40|5641.29|5640.69|5641.29|5640.69|5641.29|5640.69|5641.29|5640.69|17
1721088590000|2024-07-16 00:09:50|||||||||1
1721088600000|2024-07-16 00:10:00|5641.41|5640.81|5641.54|5640.94|5641.54|5640.94|5641.41|5640.81|19
1721088650000|2024-07-16 00:10:50|5641.79|5641.19|5641.79|5641.19|5641.79|5641.19|5641.79|5641.19|16
1721088660000|2024-07-16 00:11:00|||||||||13
1721088670000|2024-07-16 00:11:10|5641.91|5641.31|5641.79|5641.19|5641.91|5641.31|5641.79|5641.19|53
1721088680000|2024-07-16 00:11:20|5641.91|5641.31|5641.79|5641.19|5642.04|5641.44|5641.79|5641.19|20
1721088690000|2024-07-16 00:11:30|5641.91|5641.31|5642.04|5641.44|5642.04|5641.44|5641.91|5641.31|15
1721088700000|2024-07-16 00:11:40|||||||||3
1721088710000|2024-07-16 00:11:50|5642.16|5641.56|5642.29|5641.69|5642.29|5641.69|5642.04|5641.44|38
1721088720000|2024-07-16 00:12:00|5642.16|5641.56|5642.29|5641.69|5642.29|5641.69|5642.04|5641.44|20
1721088730000|2024-07-16 00:12:10|5642.41|5641.81|5642.29|5641.69|5642.54|5641.94|5642.29|5641.69|84
1721088750000|2024-07-16 00:12:30|5642.04|5641.44|5642.29|5641.69|5642.29|5641.69|5642.04|5641.44|14
1721088770000|2024-07-16 00:12:50|||||||||4
1721088780000|2024-07-16 00:13:00|5642.04|5641.44|5642.04|5641.44|5642.16|5641.56|5642.04|5641.44|34
1721088790000|2024-07-16 00:13:10|5642.16|5641.56|5642.29|5641.69|5642.29|5641.69|5642.16|5641.56|2
1721088810000|2024-07-16 00:13:30|||||||||12
1721088830000|2024-07-16 00:13:50|||||||||7
1721088840000|2024-07-16 00:14:00|||||||||13
1721088850000|2024-07-16 00:14:10|||||||||7
1721088860000|2024-07-16 00:14:20|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|15
1721088880000|2024-07-16 00:14:40|||||||||1
1721088890000|2024-07-16 00:14:50|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|32
1721088900000|2024-07-16 00:15:00|5642.16|5641.56|5642.04|5641.44|5642.29|5641.69|5642.04|5641.44|15
1721088910000|2024-07-16 00:15:10|5642.29|5641.69|5642.04|5641.44|5642.29|5641.69|5642.04|5641.44|8
1721088920000|2024-07-16 00:15:20|5642.16|5641.56|5642.04|5641.44|5642.16|5641.56|5642.04|5641.44|12
1721088930000|2024-07-16 00:15:30|||||||||3
1721088940000|2024-07-16 00:15:40|5641.91|5641.31|5642.04|5641.44|5642.04|5641.44|5641.79|5641.19|67
1721088960000|2024-07-16 00:16:00|||||||||2
1721088970000|2024-07-16 00:16:10|||||||||19
1721088980000|2024-07-16 00:16:20|||||||||6
1721088990000|2024-07-16 00:16:30|5642.29|5641.69|5642.04|5641.44|5642.29|5641.69|5642.04|5641.44|17
1721089000000|2024-07-16 00:16:40|||||||||2
1721089010000|2024-07-16 00:16:50|5641.91|5641.31|5642.04|5641.44|5642.04|5641.44|5641.79|5641.19|50
1721089020000|2024-07-16 00:17:00|5642.79|5642.19|5642.54|5641.94|5642.79|5642.19|5642.54|5641.94|194
1721089030000|2024-07-16 00:17:10|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|21
1721089050000|2024-07-16 00:17:30|5642.41|5641.81|5642.29|5641.69|5642.54|5641.94|5642.29|5641.69|11
1721089060000|2024-07-16 00:17:40|5642.41|5641.81|5642.54|5641.94|5642.54|5641.94|5642.41|5641.81|12
1721089080000|2024-07-16 00:18:00|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|11
1721089090000|2024-07-16 00:18:10|5642.41|5641.81|5642.29|5641.69|5642.41|5641.81|5642.29|5641.69|13
1721089100000|2024-07-16 00:18:20|||||||||35
1721089110000|2024-07-16 00:18:30|||||||||3
1721089120000|2024-07-16 00:18:40|||||||||32
1721089130000|2024-07-16 00:18:50|||||||||6
1721089140000|2024-07-16 00:19:00|5642.04|5641.44|5642.04|5641.44|5642.04|5641.44|5642.04|5641.44|54
1721089160000|2024-07-16 00:19:20|||||||||1
1721089170000|2024-07-16 00:19:30|||||||||2
1721089180000|2024-07-16 00:19:40|||||||||4
1721089200000|2024-07-16 00:20:00|5641.79|5641.19|5641.79|5641.19|5641.79|5641.19|5641.79|5641.19|21
1721089210000|2024-07-16 00:20:10|||||||||34
1721089230000|2024-07-16 00:20:30|||||||||10
1721089240000|2024-07-16 00:20:40|5641.54|5640.94|5641.79|5641.19|5641.79|5641.19|5641.54|5640.94|29
1721089250000|2024-07-16 00:20:50|5641.66|5641.06|5641.54|5640.94|5641.66|5641.06|5641.54|5640.94|9
1721089260000|2024-07-16 00:21:00|5641.66|5641.06|5641.79|5641.19|5641.79|5641.19|5641.66|5641.06|15
1721089270000|2024-07-16 00:21:10|||||||||1
1721089280000|2024-07-16 00:21:20|5641.91|5641.31|5642.04|5641.44|5642.04|5641.44|5641.91|5641.31|50
1721089290000|2024-07-16 00:21:30|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|30
1721089320000|2024-07-16 00:22:00|5642.16|5641.56|5642.04|5641.44|5642.29|5641.69|5642.04|5641.44|36
1721089350000|2024-07-16 00:22:30|||||||||15
1721089360000|2024-07-16 00:22:40|5642.16|5641.56|5642.04|5641.44|5642.29|5641.69|5642.04|5641.44|11
1721089370000|2024-07-16 00:22:50|5642.16|5641.56|5642.29|5641.69|5642.29|5641.69|5642.16|5641.56|3
1721089380000|2024-07-16 00:23:00|||||||||1
1721089400000|2024-07-16 00:23:20|||||||||4
1721089410000|2024-07-16 00:23:30|5642.41|5641.81|5642.29|5641.69|5642.41|5641.81|5642.29|5641.69|66
1721089420000|2024-07-16 00:23:40|||||||||5
1721089440000|2024-07-16 00:24:00|5642.41|5641.81|5642.54|5641.94|5642.54|5641.94|5642.41|5641.81|14
1721089450000|2024-07-16 00:24:10|||||||||21
1721089460000|2024-07-16 00:24:20|5642.41|5641.81|5642.04|5641.44|5642.41|5641.81|5642.04|5641.44|120
1721089470000|2024-07-16 00:24:30|||||||||3
1721089480000|2024-07-16 00:24:40|||||||||2
1721089510000|2024-07-16 00:25:10|5641.91|5641.31|5641.79|5641.19|5641.91|5641.31|5641.79|5641.19|14
1721089520000|2024-07-16 00:25:20|||||||||7
1721089530000|2024-07-16 00:25:30|5641.91|5641.31|5641.79|5641.19|5641.91|5641.31|5641.79|5641.19|30
1721089580000|2024-07-16 00:26:20|5641.66|5641.06|5641.79|5641.19|5641.79|5641.19|5641.66|5641.06|18
1721089590000|2024-07-16 00:26:30|||||||||1
1721089600000|2024-07-16 00:26:40|5642.04|5641.44|5642.04|5641.44|5642.04|5641.44|5642.04|5641.44|13
1721089610000|2024-07-16 00:26:50|||||||||1
1721089620000|2024-07-16 00:27:00|5642.16|5641.56|5641.79|5641.19|5642.16|5641.56|5641.79|5641.19|72
1721089630000|2024-07-16 00:27:10|5642.04|5641.44|5642.04|5641.44|5642.04|5641.44|5641.91|5641.31|3
1721089650000|2024-07-16 00:27:30|||||||||5
1721089670000|2024-07-16 00:27:50|||||||||1
1721089700000|2024-07-16 00:28:20|5641.79|5641.19|5641.79|5641.19|5641.79|5641.19|5641.79|5641.19|52
1721089710000|2024-07-16 00:28:30|5642.04|5641.44|5641.79|5641.19|5642.04|5641.44|5641.79|5641.19|18
1721089720000|2024-07-16 00:28:40|||||||||8
1721089760000|2024-07-16 00:29:20|||||||||2
1721089790000|2024-07-16 00:29:50|||||||||4
1721089800000|2024-07-16 00:30:00|5641.91|5641.31|5641.79|5641.19|5641.91|5641.31|5641.79|5641.19|35
1721089810000|2024-07-16 00:30:10|5641.66|5641.06|5641.79|5641.19|5641.79|5641.19|5641.54|5640.94|58
1721089820000|2024-07-16 00:30:20|5641.66|5641.06|5641.79|5641.19|5641.79|5641.19|5641.54|5640.94|35
1721089830000|2024-07-16 00:30:30|5641.54|5640.94|5641.54|5640.94|5641.54|5640.94|5641.54|5640.94|15
1721089840000|2024-07-16 00:30:40|||||||||5
1721089850000|2024-07-16 00:30:50|5641.66|5641.06|5641.79|5641.19|5641.79|5641.19|5641.54|5640.94|21
1721089860000|2024-07-16 00:31:00|5641.91|5641.31|5642.04|5641.44|5642.04|5641.44|5641.79|5641.19|42
1721089870000|2024-07-16 00:31:10|5642.16|5641.56|5642.04|5641.44|5642.16|5641.56|5642.04|5641.44|21
1721089880000|2024-07-16 00:31:20|||||||||1
1721089900000|2024-07-16 00:31:40|5642.16|5641.56|5641.79|5641.19|5642.16|5641.56|5641.79|5641.19|37
1721089910000|2024-07-16 00:31:50|||||||||5
1721089920000|2024-07-16 00:32:00|5641.66|5641.06|5641.54|5640.94|5641.79|5641.19|5641.54|5640.94|13
1721089930000|2024-07-16 00:32:10|||||||||3
1721089940000|2024-07-16 00:32:20|||||||||2
1721089960000|2024-07-16 00:32:40|||||||||6
1721089980000|2024-07-16 00:33:00|5641.79|5641.19|5641.54|5640.94|5641.79|5641.19|5641.54|5640.94|53
1721089990000|2024-07-16 00:33:10|5641.41|5640.81|5641.41|5640.81|5641.41|5640.81|5641.41|5640.81|50
1721090000000|2024-07-16 00:33:20|5641.54|5640.94|5641.54|5640.94|5641.54|5640.94|5641.54|5640.94|1
1721090040000|2024-07-16 00:34:00|5641.66|5641.06|5641.54|5640.94|5641.66|5641.06|5641.54|5640.94|34
1721090050000|2024-07-16 00:34:10|||||||||5
1721090070000|2024-07-16 00:34:30|||||||||3
1721090080000|2024-07-16 00:34:40|||||||||2
1721090100000|2024-07-16 00:35:00|5641.29|5640.69|5641.29|5640.69|5641.29|5640.69|5641.29|5640.69|63
1721090110000|2024-07-16 00:35:10|5641.04|5640.44|5640.79|5640.19|5641.04|5640.44|5640.79|5640.19|73
1721090120000|2024-07-16 00:35:20|||||||||66
1721090130000|2024-07-16 00:35:30|5640.91|5640.31|5640.79|5640.19|5640.91|5640.31|5640.79|5640.19|27
1721090140000|2024-07-16 00:35:40|5640.91|5640.31|5640.79|5640.19|5641.04|5640.44|5640.79|5640.19|31
1721090150000|2024-07-16 00:35:50|5640.91|5640.31|5640.79|5640.19|5641.04|5640.44|5640.79|5640.19|4
1721090160000|2024-07-16 00:36:00|5641.04|5640.44|5640.79|5640.19|5641.04|5640.44|5640.79|5640.19|15
1721090170000|2024-07-16 00:36:10|||||||||1
1721090180000|2024-07-16 00:36:20|||||||||6
1721090190000|2024-07-16 00:36:30|5640.66|5640.06|5640.79|5640.19|5640.79|5640.19|5640.66|5640.06|9
1721090200000|2024-07-16 00:36:40|||||||||43
1721090220000|2024-07-16 00:37:00|||||||||1
1721090230000|2024-07-16 00:37:10|5640.54|5639.94|5640.54|5639.94|5640.54|5639.94|5640.54|5639.94|4
1721090240000|2024-07-16 00:37:20|5640.29|5639.69|5640.29|5639.69|5640.29|5639.69|5640.29|5639.69|33
1721090250000|2024-07-16 00:37:30|5640.41|5639.81|5640.41|5639.81|5640.54|5639.94|5640.29|5639.69|48
1721090260000|2024-07-16 00:37:40|5640.54|5639.94|5640.29|5639.69|5640.54|5639.94|5640.29|5639.69|2
1721090270000|2024-07-16 00:37:50|||||||||11
1721090280000|2024-07-16 00:38:00|5640.04|5639.44|5640.04|5639.44|5640.16|5639.56|5640.04|5639.44|130
1721090300000|2024-07-16 00:38:20|||||||||13
1721090310000|2024-07-16 00:38:30|||||||||24
1721090340000|2024-07-16 00:39:00|5639.91|5639.31|5639.79|5639.19|5639.91|5639.31|5639.79|5639.19|21
1721090350000|2024-07-16 00:39:10|5639.54|5638.94|5639.79|5639.19|5639.79|5639.19|5639.54|5638.94|43
1721090360000|2024-07-16 00:39:20|||||||||7
1721090370000|2024-07-16 00:39:30|5639.66|5639.06|5639.66|5639.06|5639.66|5639.06|5639.66|5639.06|15
1721090380000|2024-07-16 00:39:40|5639.54|5638.94|5639.54|5638.94|5639.54|5638.94|5639.54|5638.94|26
1721090400000|2024-07-16 00:40:00|5639.79|5639.19|5639.79|5639.19|5639.79|5639.19|5639.79|5639.19|53
1721090410000|2024-07-16 00:40:10|5639.91|5639.31|5640.04|5639.44|5640.04|5639.44|5639.91|5639.31|17
1721090420000|2024-07-16 00:40:20|5639.79|5639.19|5639.79|5639.19|5639.79|5639.19|5639.79|5639.19|26
1721090430000|2024-07-16 00:40:30|5639.54|5638.94|5639.54|5638.94|5639.66|5639.06|5639.54|5638.94|25
1721090440000|2024-07-16 00:40:40|5639.79|5639.19|5639.79|5639.19|5639.79|5639.19|5639.79|5639.19|4
1721090450000|2024-07-16 00:40:50|||||||||5
1721090460000|2024-07-16 00:41:00|5639.91|5639.31|5640.04|5639.44|5640.04|5639.44|5639.79|5639.19|35
1721090490000|2024-07-16 00:41:30|5639.91|5639.31|5639.79|5639.19|5639.91|5639.31|5639.79|5639.19|17
1721090510000|2024-07-16 00:41:50|5640.04|5639.44|5639.79|5639.19|5640.04|5639.44|5639.79|5639.19|13
1721090520000|2024-07-16 00:42:00|5639.66|5639.06|5639.54|5638.94|5639.79|5639.19|5639.54|5638.94|24
1721090540000|2024-07-16 00:42:20|5639.66|5639.06|5639.79|5639.19|5639.79|5639.19|5639.66|5639.06|6
1721090550000|2024-07-16 00:42:30|||||||||2
1721090560000|2024-07-16 00:42:40|||||||||8
1721090570000|2024-07-16 00:42:50|||||||||1
1721090580000|2024-07-16 00:43:00|5639.91|5639.31|5640.04|5639.44|5640.04|5639.44|5639.91|5639.31|10
1721090590000|2024-07-16 00:43:10|||||||||1
1721090650000|2024-07-16 00:44:10|5639.91|5639.31|5639.79|5639.19|5639.91|5639.31|5639.79|5639.19|14
1721090660000|2024-07-16 00:44:20|5639.66|5639.06|5639.54|5638.94|5639.66|5639.06|5639.54|5638.94|25
1721090670000|2024-07-16 00:44:30|||||||||8
1721090700000|2024-07-16 00:45:00|5639.29|5638.69|5639.29|5638.69|5639.29|5638.69|5639.29|5638.69|18
1721090720000|2024-07-16 00:45:20|5639.41|5638.81|5639.29|5638.69|5639.41|5638.81|5639.29|5638.69|34
1721090740000|2024-07-16 00:45:40|5639.41|5638.81|5639.29|5638.69|5639.41|5638.81|5639.29|5638.69|20
1721090750000|2024-07-16 00:45:50|5639.41|5638.81|5639.79|5639.19|5639.79|5639.19|5639.41|5638.81|26
1721090760000|2024-07-16 00:46:00|5639.66|5639.06|5639.54|5638.94|5639.66|5639.06|5639.54|5638.94|17
1721090790000|2024-07-16 00:46:30|||||||||3
1721090800000|2024-07-16 00:46:40|5639.41|5638.81|5639.54|5638.94|5639.54|5638.94|5639.41|5638.81|25
1721090820000|2024-07-16 00:47:00|5639.79|5639.19|5639.79|5639.19|5639.79|5639.19|5639.79|5639.19|20
1721090830000|2024-07-16 00:47:10|||||||||2
1721090840000|2024-07-16 00:47:20|5639.91|5639.31|5639.79|5639.19|5639.91|5639.31|5639.79|5639.19|15
1721090860000|2024-07-16 00:47:40|||||||||1
1721090870000|2024-07-16 00:47:50|5639.91|5639.31|5640.04|5639.44|5640.04|5639.44|5639.79|5639.19|17
1721090900000|2024-07-16 00:48:20|||||||||10
1721090910000|2024-07-16 00:48:30|||||||||1
1721090920000|2024-07-16 00:48:40|5640.29|5639.69|5640.29|5639.69|5640.29|5639.69|5640.29|5639.69|7
1721090930000|2024-07-16 00:48:50|5640.16|5639.56|5640.29|5639.69|5640.29|5639.69|5640.16|5639.56|5
1721090940000|2024-07-16 00:49:00|5640.54|5639.94|5640.54|5639.94|5640.54|5639.94|5640.54|5639.94|12
1721090960000|2024-07-16 00:49:20|5640.79|5640.19|5640.79|5640.19|5640.79|5640.19|5640.79|5640.19|21
1721090980000|2024-07-16 00:49:40|||||||||1
1721091000000|2024-07-16 00:50:00|5640.91|5640.31|5641.04|5640.44|5641.29|5640.69|5640.91|5640.31|38
1721091020000|2024-07-16 00:50:20|5640.91|5640.31|5640.79|5640.19|5640.91|5640.31|5640.79|5640.19|15
1721091030000|2024-07-16 00:50:30|5640.91|5640.31|5641.04|5640.44|5641.04|5640.44|5640.91|5640.31|13
1721091040000|2024-07-16 00:50:40|5640.91|5640.31|5640.91|5640.31|5640.91|5640.31|5640.91|5640.31|1
1721091050000|2024-07-16 00:50:50|5641.04|5640.44|5640.79|5640.19|5641.04|5640.44|5640.79|5640.19|16
1721091070000|2024-07-16 00:51:10|5640.54|5639.94|5640.54|5639.94|5640.54|5639.94|5640.54|5639.94|10
1721091090000|2024-07-16 00:51:30|5640.79|5640.19|5640.66|5640.06|5640.79|5640.19|5640.66|5640.06|30
1721091100000|2024-07-16 00:51:40|5640.79|5640.19|5640.79|5640.19|5640.79|5640.19|5640.66|5640.06|1
1721091110000|2024-07-16 00:51:50|||||||||1
1721091140000|2024-07-16 00:52:20|||||||||1
1721091150000|2024-07-16 00:52:30|||||||||1
1721091180000|2024-07-16 00:53:00|5640.54|5639.94|5640.54|5639.94|5640.54|5639.94|5640.54|5639.94|15
1721091190000|2024-07-16 00:53:10|5640.79|5640.19|5640.79|5640.19|5640.79|5640.19|5640.79|5640.19|11
1721091200000|2024-07-16 00:53:20|||||||||2
1721091230000|2024-07-16 00:53:50|5640.66|5640.06|5640.54|5639.94|5640.79|5640.19|5640.54|5639.94|22
1721091240000|2024-07-16 00:54:00|5640.79|5640.19|5640.79|5640.19|5640.79|5640.19|5640.79|5640.19|9
1721091250000|2024-07-16 00:54:10|5640.66|5640.06|5640.54|5639.94|5640.79|5640.19|5640.54|5639.94|7
1721091300000|2024-07-16 00:55:00|5640.66|5640.06|5640.54|5639.94|5640.66|5640.06|5640.54|5639.94|9
1721091320000|2024-07-16 00:55:20|5640.66|5640.06|5640.54|5639.94|5640.66|5640.06|5640.54|5639.94|12
1721091330000|2024-07-16 00:55:30|5640.79|5640.19|5640.54|5639.94|5640.79|5640.19|5640.54|5639.94|10
1721091340000|2024-07-16 00:55:40|5640.66|5640.06|5640.54|5639.94|5640.66|5640.06|5640.54|5639.94|0
1721091400000|2024-07-16 00:56:40|5640.66|5640.06|5640.79|5640.19|5640.79|5640.19|5640.66|5640.06|17
1721091420000|2024-07-16 00:57:00|||||||||1
1721091430000|2024-07-16 00:57:10|5640.66|5640.06|5640.66|5640.06|5640.66|5640.06|5640.54|5639.94|23
1721091440000|2024-07-16 00:57:20|5640.79|5640.19|5640.66|5640.06|5640.79|5640.19|5640.66|5640.06|5
1721091450000|2024-07-16 00:57:30|5640.54|5639.94|5640.66|5640.06|5640.66|5640.06|5640.54|5639.94|2
1721091460000|2024-07-16 00:57:40|5640.54|5639.94|5640.54|5639.94|5640.54|5639.94|5640.54|5639.94|0
1721091480000|2024-07-16 00:58:00|||||||||1
1721091510000|2024-07-16 00:58:30|||||||||3
1721091540000|2024-07-16 00:59:00|5640.66|5640.06|5640.54|5639.94|5640.79|5640.19|5640.54|5639.94|35
1721091550000|2024-07-16 00:59:10|5640.29|5639.69|5640.54|5639.94|5640.54|5639.94|5640.29|5639.69|13
1721091570000|2024-07-16 00:59:30|||||||||1
1721091600000|2024-07-16 01:00:00|5640.66|5640.06|5641.04|5640.44|5641.04|5640.44|5640.66|5640.06|65
1721091610000|2024-07-16 01:00:10|5640.91|5640.31|5640.79|5640.19|5640.91|5640.31|5640.79|5640.19|17
1721091640000|2024-07-16 01:00:40|5640.91|5640.31|5641.04|5640.44|5641.04|5640.44|5640.91|5640.31|21
1721091650000|2024-07-16 01:00:50|5641.16|5640.56|5641.04|5640.44|5641.29|5640.69|5641.04|5640.44|61
1721091660000|2024-07-16 01:01:00|||||||||3
1721091670000|2024-07-16 01:01:10|||||||||4
1721091690000|2024-07-16 01:01:30|||||||||14
1721091700000|2024-07-16 01:01:40|||||||||2
1721091710000|2024-07-16 01:01:50|5641.29|5640.69|5641.29|5640.69|5641.29|5640.69|5641.29|5640.69|16
1721091720000|2024-07-16 01:02:00|||||||||1
1721091730000|2024-07-16 01:02:10|5641.54|5640.94|5641.29|5640.69|5641.54|5640.94|5641.29|5640.69|59
1721091740000|2024-07-16 01:02:20|5641.54|5640.94|5641.54|5640.94|5641.54|5640.94|5641.54|5640.94|19
1721091750000|2024-07-16 01:02:30|5641.41|5640.81|5641.54|5640.94|5641.54|5640.94|5641.29|5640.69|52
1721091760000|2024-07-16 01:02:40|5641.41|5640.81|5641.29|5640.69|5641.41|5640.81|5641.29|5640.69|26
1721091770000|2024-07-16 01:02:50|5641.16|5640.56|5641.29|5640.69|5641.29|5640.69|5641.16|5640.56|24
1721091780000|2024-07-16 01:03:00|||||||||1
1721091790000|2024-07-16 01:03:10|5641.41|5640.81|5641.29|5640.69|5641.41|5640.81|5641.29|5640.69|33
1721091800000|2024-07-16 01:03:20|5641.04|5640.44|5641.04|5640.44|5641.04|5640.44|5641.04|5640.44|10
1721091820000|2024-07-16 01:03:40|||||||||1
1721091830000|2024-07-16 01:03:50|5640.91|5640.31|5641.04|5640.44|5641.04|5640.44|5640.79|5640.19|32
1721091870000|2024-07-16 01:04:30|||||||||2
1721091880000|2024-07-16 01:04:40|||||||||76
1721091910000|2024-07-16 01:05:10|5640.79|5640.19|5640.54|5639.94|5640.79|5640.19|5640.54|5639.94|62
1721091920000|2024-07-16 01:05:20|5640.79|5640.19|5640.54|5639.94|5640.79|5640.19|5640.54|5639.94|30
1721091930000|2024-07-16 01:05:30|5640.66|5640.06|5640.79|5640.19|5640.79|5640.19|5640.66|5640.06|10
1721091940000|2024-07-16 01:05:40|||||||||3
1721091950000|2024-07-16 01:05:50|5640.91|5640.31|5641.04|5640.44|5641.04|5640.44|5640.91|5640.31|30
1721091960000|2024-07-16 01:06:00|||||||||15
1721091970000|2024-07-16 01:06:10|||||||||2
1721091980000|2024-07-16 01:06:20|5641.29|5640.69|5641.29|5640.69|5641.29|5640.69|5641.29|5640.69|10
1721092000000|2024-07-16 01:06:40|||||||||4
1721092020000|2024-07-16 01:07:00|||||||||6
1721092030000|2024-07-16 01:07:10|5641.54|5640.94|5641.54|5640.94|5641.54|5640.94|5641.54|5640.94|26
1721092040000|2024-07-16 01:07:20|||||||||33
1721092060000|2024-07-16 01:07:40|5641.79|5641.19|5641.79|5641.19|5641.79|5641.19|5641.79|5641.19|54
1721092070000|2024-07-16 01:07:50|||||||||22
1721092080000|2024-07-16 01:08:00|||||||||1
1721092090000|2024-07-16 01:08:10|5641.91|5641.31|5642.04|5641.44|5642.04|5641.44|5641.91|5641.31|44
1721092100000|2024-07-16 01:08:20|5641.79|5641.19|5641.54|5640.94|5641.79|5641.19|5641.54|5640.94|39
1721092110000|2024-07-16 01:08:30|5641.41|5640.81|5641.54|5640.94|5641.54|5640.94|5641.41|5640.81|10
1721092120000|2024-07-16 01:08:40|5641.29|5640.69|5641.29|5640.69|5641.29|5640.69|5641.29|5640.69|29
1721092130000|2024-07-16 01:08:50|5641.41|5640.81|5641.54|5640.94|5641.54|5640.94|5641.41|5640.81|15
1721092140000|2024-07-16 01:09:00|||||||||5
1721092160000|2024-07-16 01:09:20|5641.66|5641.06|5641.79|5641.19|5641.79|5641.19|5641.66|5641.06|20
1721092170000|2024-07-16 01:09:30|5641.54|5640.94|5641.54|5640.94|5641.54|5640.94|5641.54|5640.94|14
1721092180000|2024-07-16 01:09:40|5641.79|5641.19|5641.79|5641.19|5641.79|5641.19|5641.79|5641.19|3
1721092190000|2024-07-16 01:09:50|5641.91|5641.31|5642.04|5641.44|5642.04|5641.44|5641.91|5641.31|19
1721092200000|2024-07-16 01:10:00|5641.91|5641.31|5641.79|5641.19|5642.04|5641.44|5641.79|5641.19|7
1721092210000|2024-07-16 01:10:10|5641.91|5641.31|5641.79|5641.19|5642.04|5641.44|5641.79|5641.19|27
1721092230000|2024-07-16 01:10:30|||||||||1
1721092250000|2024-07-16 01:10:50|||||||||31
1721092270000|2024-07-16 01:11:10|||||||||5
1721092280000|2024-07-16 01:11:20|5641.66|5641.06|5641.54|5640.94|5641.66|5641.06|5641.54|5640.94|11
1721092290000|2024-07-16 01:11:30|5641.29|5640.69|5641.29|5640.69|5641.29|5640.69|5641.29|5640.69|18
1721092300000|2024-07-16 01:11:40|||||||||2
1721092310000|2024-07-16 01:11:50|5641.41|5640.81|5641.54|5640.94|5641.54|5640.94|5641.41|5640.81|37
1721092320000|2024-07-16 01:12:00|5641.29|5640.69|5641.54|5640.94|5641.54|5640.94|5641.29|5640.69|35
1721092330000|2024-07-16 01:12:10|5641.41|5640.81|5641.29|5640.69|5641.54|5640.94|5641.29|5640.69|14
1721092340000|2024-07-16 01:12:20|||||||||5
1721092350000|2024-07-16 01:12:30|5641.41|5640.81|5641.79|5641.19|5641.79|5641.19|5641.41|5640.81|28
1721092360000|2024-07-16 01:12:40|5641.66|5641.06|5641.54|5640.94|5641.79|5641.19|5641.54|5640.94|12
1721092370000|2024-07-16 01:12:50|||||||||1
1721092380000|2024-07-16 01:13:00|||||||||1
1721092390000|2024-07-16 01:13:10|5641.66|5641.06|5641.29|5640.69|5641.66|5641.06|5641.29|5640.69|67
1721092400000|2024-07-16 01:13:20|5641.04|5640.44|5641.04|5640.44|5641.04|5640.44|5641.04|5640.44|78
1721092410000|2024-07-16 01:13:30|||||||||4
1721092440000|2024-07-16 01:14:00|5640.91|5640.31|5641.04|5640.44|5641.04|5640.44|5640.91|5640.31|29
1721092460000|2024-07-16 01:14:20|5640.91|5640.31|5641.04|5640.44|5641.04|5640.44|5640.91|5640.31|17
1721092470000|2024-07-16 01:14:30|||||||||16
1721092480000|2024-07-16 01:14:40|||||||||37
1721092490000|2024-07-16 01:14:50|5640.91|5640.31|5640.79|5640.19|5640.91|5640.31|5640.79|5640.19|27
1721092500000|2024-07-16 01:15:00|5640.66|5640.06|5640.54|5639.94|5640.66|5640.06|5640.54|5639.94|10
1721092510000|2024-07-16 01:15:10|5640.66|5640.06|5640.79|5640.19|5640.79|5640.19|5640.66|5640.06|11
1721092520000|2024-07-16 01:15:20|5640.91|5640.31|5641.04|5640.44|5641.04|5640.44|5640.91|5640.31|9
1721092530000|2024-07-16 01:15:30|||||||||7
1721092550000|2024-07-16 01:15:50|||||||||5
1721092560000|2024-07-16 01:16:00|5640.91|5640.31|5640.04|5639.44|5640.91|5640.31|5640.04|5639.44|102
1721092570000|2024-07-16 01:16:10|5639.91|5639.31|5639.79|5639.19|5639.91|5639.31|5639.79|5639.19|19
1721092580000|2024-07-16 01:16:20|5639.91|5639.31|5639.79|5639.19|5640.04|5639.44|5639.54|5638.94|68
1721092590000|2024-07-16 01:16:30|5639.66|5639.06|5639.79|5639.19|5639.79|5639.19|5639.54|5638.94|36
1721092600000|2024-07-16 01:16:40|5639.66|5639.06|5639.04|5638.44|5639.66|5639.06|5639.04|5638.44|142
1721092610000|2024-07-16 01:16:50|5639.29|5638.69|5639.29|5638.69|5639.29|5638.69|5639.29|5638.69|18
1721092620000|2024-07-16 01:17:00|5639.41|5638.81|5639.41|5638.81|5639.54|5638.94|5639.29|5638.69|66
1721092630000|2024-07-16 01:17:10|5639.54|5638.94|5640.04|5639.44|5640.04|5639.44|5639.54|5638.94|96
1721092640000|2024-07-16 01:17:20|5639.91|5639.31|5639.79|5639.19|5639.91|5639.31|5639.79|5639.19|22
1721092650000|2024-07-16 01:17:30|5640.04|5639.44|5640.04|5639.44|5640.04|5639.44|5640.04|5639.44|6
1721092660000|2024-07-16 01:17:40|||||||||11
1721092670000|2024-07-16 01:17:50|5640.16|5639.56|5640.29|5639.69|5640.29|5639.69|5640.16|5639.56|18
1721092680000|2024-07-16 01:18:00|5640.54|5639.94|5640.54|5639.94|5640.79|5640.19|5640.54|5639.94|43
1721092690000|2024-07-16 01:18:10|5640.66|5640.06|5640.79|5640.19|5640.79|5640.19|5640.66|5640.06|5
1721092700000|2024-07-16 01:18:20|5640.54|5639.94|5640.54|5639.94|5640.54|5639.94|5640.54|5639.94|17
1721092710000|2024-07-16 01:18:30|5640.41|5639.81|5640.04|5639.44|5640.41|5639.81|5640.04|5639.44|91
1721092720000|2024-07-16 01:18:40|5640.29|5639.69|5640.29|5639.69|5640.29|5639.69|5640.29|5639.69|12
1721092730000|2024-07-16 01:18:50|5640.04|5639.44|5640.04|5639.44|5640.04|5639.44|5640.04|5639.44|27
1721092740000|2024-07-16 01:19:00|5640.16|5639.56|5640.29|5639.69|5640.29|5639.69|5640.16|5639.56|8
1721092750000|2024-07-16 01:19:10|||||||||3
1721092760000|2024-07-16 01:19:20|5640.16|5639.56|5640.04|5639.44|5640.16|5639.56|5640.04|5639.44|6
1721092770000|2024-07-16 01:19:30|5640.16|5639.56|5640.04|5639.44|5640.29|5639.69|5640.04|5639.44|35
1721092780000|2024-07-16 01:19:40|||||||||3
1721092790000|2024-07-16 01:19:50|5640.16|5639.56|5640.29|5639.69|5640.29|5639.69|5640.16|5639.56|21
1721092810000|2024-07-16 01:20:10|5640.16|5639.56|5639.79|5639.19|5640.16|5639.56|5639.79|5639.19|13
1721092830000|2024-07-16 01:20:30|5640.04|5639.44|5640.04|5639.44|5640.04|5639.44|5640.04|5639.44|19
1721092860000|2024-07-16 01:21:00|5640.29|5639.69|5640.04|5639.44|5640.29|5639.69|5640.04|5639.44|23
1721092870000|2024-07-16 01:21:10|5640.16|5639.56|5640.29|5639.69|5640.29|5639.69|5640.16|5639.56|40
1721092880000|2024-07-16 01:21:20|5640.04|5639.44|5640.29|5639.69|5640.29|5639.69|5640.04|5639.44|10
1721092900000|2024-07-16 01:21:40|5640.16|5639.56|5640.29|5639.69|5640.29|5639.69|5640.16|5639.56|9
1721092910000|2024-07-16 01:21:50|5640.41|5639.81|5640.54|5639.94|5640.54|5639.94|5640.41|5639.81|26
1721092920000|2024-07-16 01:22:00|||||||||9
1721092940000|2024-07-16 01:22:20|5641.04|5640.44|5641.04|5640.44|5641.04|5640.44|5641.04|5640.44|60
1721092950000|2024-07-16 01:22:30|5640.91|5640.31|5640.79|5640.19|5640.91|5640.31|5640.66|5640.06|47
1721092960000|2024-07-16 01:22:40|5641.04|5640.44|5641.04|5640.44|5641.04|5640.44|5641.04|5640.44|20
1721092970000|2024-07-16 01:22:50|5640.91|5640.31|5640.54|5639.94|5640.91|5640.31|5640.54|5639.94|25
1721092980000|2024-07-16 01:23:00|5640.41|5639.81|5640.29|5639.69|5640.41|5639.81|5640.29|5639.69|28
1721092990000|2024-07-16 01:23:10|||||||||1
1721093000000|2024-07-16 01:23:20|||||||||3
1721093010000|2024-07-16 01:23:30|5640.41|5639.81|5640.29|5639.69|5640.54|5639.94|5640.29|5639.69|37
1721093020000|2024-07-16 01:23:40|5640.41|5639.81|5640.54|5639.94|5640.54|5639.94|5640.41|5639.81|10
1721093030000|2024-07-16 01:23:50|||||||||1
1721093040000|2024-07-16 01:24:00|||||||||8
1721093060000|2024-07-16 01:24:20|5640.79|5640.19|5640.79|5640.19|5640.79|5640.19|5640.79|5640.19|18
1721093070000|2024-07-16 01:24:30|5640.66|5640.06|5640.79|5640.19|5640.79|5640.19|5640.66|5640.06|11
1721093080000|2024-07-16 01:24:40|5640.66|5640.06|5640.79|5640.19|5640.79|5640.19|5640.54|5639.94|21
1721093100000|2024-07-16 01:25:00|5640.91|5640.31|5640.79|5640.19|5640.91|5640.31|5640.79|5640.19|37
1721093110000|2024-07-16 01:25:10|5640.66|5640.06|5640.79|5640.19|5640.79|5640.19|5640.54|5639.94|14
1721093120000|2024-07-16 01:25:20|||||||||9
1721093130000|2024-07-16 01:25:30|5641.04|5640.44|5641.04|5640.44|5641.04|5640.44|5641.04|5640.44|6
1721093150000|2024-07-16 01:25:50|5640.91|5640.31|5640.79|5640.19|5640.91|5640.31|5640.79|5640.19|18
1721093170000|2024-07-16 01:26:10|5640.91|5640.31|5640.79|5640.19|5640.91|5640.31|5640.79|5640.19|11
1721093190000|2024-07-16 01:26:30|5640.54|5639.94|5640.54|5639.94|5640.54|5639.94|5640.54|5639.94|13
1721093200000|2024-07-16 01:26:40|5640.79|5640.19|5640.54|5639.94|5640.79|5640.19|5640.54|5639.94|13
1721093220000|2024-07-16 01:27:00|||||||||18
1721093230000|2024-07-16 01:27:10|5640.41|5639.81|5640.29|5639.69|5640.41|5639.81|5640.29|5639.69|12
1721093250000|2024-07-16 01:27:30|5640.16|5639.56|5640.29|5639.69|5640.29|5639.69|5640.04|5639.44|12
1721093260000|2024-07-16 01:27:40|5640.16|5639.56|5640.04|5639.44|5640.16|5639.56|5640.04|5639.44|5
1721093270000|2024-07-16 01:27:50|5640.29|5639.69|5640.04|5639.44|5640.29|5639.69|5640.04|5639.44|7
1721093290000|2024-07-16 01:28:10|5640.16|5639.56|5640.29|5639.69|5640.29|5639.69|5640.16|5639.56|4
1721093300000|2024-07-16 01:28:20|5640.04|5639.44|5640.04|5639.44|5640.04|5639.44|5640.04|5639.44|9
1721093310000|2024-07-16 01:28:30|||||||||2
1721093320000|2024-07-16 01:28:40|5640.29|5639.69|5640.29|5639.69|5640.29|5639.69|5640.04|5639.44|18
1721093330000|2024-07-16 01:28:50|5640.16|5639.56|5640.29|5639.69|5640.29|5639.69|5640.04|5639.44|15
1721093370000|2024-07-16 01:29:30|5640.16|5639.56|5640.04|5639.44|5640.16|5639.56|5640.04|5639.44|28
1721093380000|2024-07-16 01:29:40|5640.16|5639.56|5640.29|5639.69|5640.29|5639.69|5640.16|5639.56|20
1721093390000|2024-07-16 01:29:50|5640.16|5639.56|5640.04|5639.44|5640.29|5639.69|5640.04|5639.44|2
1721093400000|2024-07-16 01:30:00|5640.29|5639.69|5640.29|5639.69|5640.29|5639.69|5640.04|5639.44|13
1721093410000|2024-07-16 01:30:10|5640.54|5639.94|5640.29|5639.69|5640.54|5639.94|5640.29|5639.69|12
1721093420000|2024-07-16 01:30:20|5640.41|5639.81|5640.29|5639.69|5640.54|5639.94|5640.29|5639.69|7
1721093430000|2024-07-16 01:30:30|5640.41|5639.81|5640.29|5639.69|5640.41|5639.81|5640.29|5639.69|3
1721093440000|2024-07-16 01:30:40|5640.41|5639.81|5640.54|5639.94|5640.54|5639.94|5640.41|5639.81|8
1721093460000|2024-07-16 01:31:00|5640.66|5640.06|5640.79|5640.19|5640.79|5640.19|5640.66|5640.06|10
1721093470000|2024-07-16 01:31:10|5640.91|5640.31|5641.04|5640.44|5641.04|5640.44|5640.79|5640.19|48
1721093480000|2024-07-16 01:31:20|||||||||10
1721093490000|2024-07-16 01:31:30|5640.91|5640.31|5640.79|5640.19|5640.91|5640.31|5640.79|5640.19|13
1721093510000|2024-07-16 01:31:50|5640.91|5640.31|5641.29|5640.69|5641.29|5640.69|5640.91|5640.31|35
1721093520000|2024-07-16 01:32:00|5641.16|5640.56|5641.04|5640.44|5641.16|5640.56|5641.04|5640.44|21
1721093530000|2024-07-16 01:32:10|5640.79|5640.19|5640.79|5640.19|5640.79|5640.19|5640.79|5640.19|14
1721093540000|2024-07-16 01:32:20|5640.91|5640.31|5640.79|5640.19|5640.91|5640.31|5640.79|5640.19|9
1721093560000|2024-07-16 01:32:40|5640.91|5640.31|5640.79|5640.19|5640.91|5640.31|5640.79|5640.19|7
1721093580000|2024-07-16 01:33:00|5640.54|5639.94|5640.79|5640.19|5640.79|5640.19|5640.54|5639.94|24
1721093600000|2024-07-16 01:33:20|||||||||1
1721093620000|2024-07-16 01:33:40|5640.91|5640.31|5640.79|5640.19|5641.04|5640.44|5640.79|5640.19|14
1721093630000|2024-07-16 01:33:50|||||||||21
1721093650000|2024-07-16 01:34:10|5640.91|5640.31|5640.79|5640.19|5641.04|5640.44|5640.79|5640.19|26
1721093660000|2024-07-16 01:34:20|5640.66|5640.06|5640.54|5639.94|5640.66|5640.06|5640.54|5639.94|29
1721093670000|2024-07-16 01:34:30|5640.66|5640.06|5640.79|5640.19|5640.79|5640.19|5640.54|5639.94|20
1721093700000|2024-07-16 01:35:00|5640.91|5640.31|5641.04|5640.44|5641.04|5640.44|5640.91|5640.31|23
1721093710000|2024-07-16 01:35:10|||||||||2
1721093730000|2024-07-16 01:35:30|5641.29|5640.69|5641.29|5640.69|5641.29|5640.69|5641.29|5640.69|59
1721093740000|2024-07-16 01:35:40|5641.16|5640.56|5641.04|5640.44|5641.16|5640.56|5641.04|5640.44|9
1721093760000|2024-07-16 01:36:00|5641.16|5640.56|5641.29|5640.69|5641.41|5640.81|5641.16|5640.56|25
1721093780000|2024-07-16 01:36:20|5641.41|5640.81|5641.04|5640.44|5641.41|5640.81|5641.04|5640.44|34
1721093790000|2024-07-16 01:36:30|5641.16|5640.56|5641.29|5640.69|5641.29|5640.69|5641.04|5640.44|0
1721093800000|2024-07-16 01:36:40|5641.16|5640.56|5641.04|5640.44|5641.16|5640.56|5641.04|5640.44|6
1721093820000|2024-07-16 01:37:00|5641.16|5640.56|5641.29|5640.69|5641.29|5640.69|5641.04|5640.44|20
1721093830000|2024-07-16 01:37:10|5641.16|5640.56|5641.04|5640.44|5641.16|5640.56|5641.04|5640.44|13
1721093850000|2024-07-16 01:37:30|5641.16|5640.56|5641.29|5640.69|5641.29|5640.69|5641.04|5640.44|5
1721093860000|2024-07-16 01:37:40|5641.16|5640.56|5641.29|5640.69|5641.29|5640.69|5641.04|5640.44|8
1721093870000|2024-07-16 01:37:50|5641.04|5640.44|5641.04|5640.44|5641.04|5640.44|5641.04|5640.44|10
1721093880000|2024-07-16 01:38:00|5641.16|5640.56|5640.79|5640.19|5641.16|5640.56|5640.79|5640.19|33
1721093910000|2024-07-16 01:38:30|5640.91|5640.31|5641.04|5640.44|5641.04|5640.44|5640.91|5640.31|13
1721093920000|2024-07-16 01:38:40|||||||||4
1721093930000|2024-07-16 01:38:50|||||||||20
1721093940000|2024-07-16 01:39:00|5640.79|5640.19|5640.79|5640.19|5640.79|5640.19|5640.79|5640.19|4
1721093950000|2024-07-16 01:39:10|5640.54|5639.94|5640.66|5640.06|5640.79|5640.19|5640.54|5639.94|16
1721093960000|2024-07-16 01:39:20|5640.54|5639.94|5640.54|5639.94|5640.54|5639.94|5640.41|5639.81|19
1721093970000|2024-07-16 01:39:30|||||||||3
1721094000000|2024-07-16 01:40:00|5640.66|5640.06|5640.66|5640.06|5640.79|5640.19|5640.66|5640.06|33
1721094010000|2024-07-16 01:40:10|5640.54|5639.94|5640.54|5639.94|5640.54|5639.94|5640.54|5639.94|1
1721094020000|2024-07-16 01:40:20|5640.29|5639.69|5640.29|5639.69|5640.29|5639.69|5640.29|5639.69|12
1721094030000|2024-07-16 01:40:30|5640.41|5639.81|5640.29|5639.69|5640.41|5639.81|5640.29|5639.69|10
1721094040000|2024-07-16 01:40:40|5640.41|5639.81|5640.54|5639.94|5640.54|5639.94|5640.41|5639.81|8
1721094050000|2024-07-16 01:40:50|5640.66|5640.06|5640.66|5640.06|5640.79|5640.19|5640.54|5639.94|10
1721094060000|2024-07-16 01:41:00|5640.79|5640.19|5640.79|5640.19|5640.79|5640.19|5640.79|5640.19|3
1721094070000|2024-07-16 01:41:10|5640.66|5640.06|5640.54|5639.94|5640.66|5640.06|5640.54|5639.94|15
1721094080000|2024-07-16 01:41:20|5640.66|5640.06|5640.79|5640.19|5640.79|5640.19|5640.66|5640.06|4
1721094090000|2024-07-16 01:41:30|||||||||2
1721094110000|2024-07-16 01:41:50|||||||||6
1721094120000|2024-07-16 01:42:00|5640.91|5640.31|5641.04|5640.44|5641.04|5640.44|5640.91|5640.31|10
1721094130000|2024-07-16 01:42:10|5640.79|5640.19|5640.79|5640.19|5640.79|5640.19|5640.79|5640.19|16
1721094140000|2024-07-16 01:42:20|5640.91|5640.31|5640.91|5640.31|5641.04|5640.44|5640.79|5640.19|25
1721094150000|2024-07-16 01:42:30|5640.79|5640.19|5640.91|5640.31|5640.91|5640.31|5640.79|5640.19|1
1721094160000|2024-07-16 01:42:40|5640.79|5640.19|5640.79|5640.19|5641.04|5640.44|5640.79|5640.19|6
1721094170000|2024-07-16 01:42:50|5640.29|5639.69|5640.29|5639.69|5640.54|5639.94|5640.29|5639.69|39
1721094180000|2024-07-16 01:43:00|5640.16|5639.56|5640.29|5639.69|5640.29|5639.69|5640.04|5639.44|22
1721094190000|2024-07-16 01:43:10|5640.16|5639.56|5640.29|5639.69|5640.29|5639.69|5640.16|5639.56|16
1721094210000|2024-07-16 01:43:30|||||||||2
1721094220000|2024-07-16 01:43:40|||||||||1
1721094230000|2024-07-16 01:43:50|||||||||1
1721094240000|2024-07-16 01:44:00|5640.16|5639.56|5640.04|5639.44|5640.16|5639.56|5640.04|5639.44|24
1721094250000|2024-07-16 01:44:10|5640.16|5639.56|5640.41|5639.81|5640.41|5639.81|5640.04|5639.44|25
1721094260000|2024-07-16 01:44:20|5640.29|5639.69|5640.54|5639.94|5640.54|5639.94|5640.29|5639.69|1
1721094280000|2024-07-16 01:44:40|||||||||1
1721094300000|2024-07-16 01:45:00|||||||||6
1721094310000|2024-07-16 01:45:10|5640.79|5640.19|5640.79|5640.19|5640.79|5640.19|5640.79|5640.19|19
1721094320000|2024-07-16 01:45:20|5640.54|5639.94|5640.54|5639.94|5640.54|5639.94|5640.54|5639.94|41
1721094330000|2024-07-16 01:45:30|5640.41|5639.81|5640.29|5639.69|5640.54|5639.94|5640.29|5639.69|13
1721094350000|2024-07-16 01:45:50|5640.41|5639.81|5640.54|5639.94|5640.54|5639.94|5640.41|5639.81|45
1721094360000|2024-07-16 01:46:00|5640.66|5640.06|5640.54|5639.94|5640.79|5640.19|5640.54|5639.94|30
1721094370000|2024-07-16 01:46:10|5640.79|5640.19|5640.29|5639.69|5640.79|5640.19|5640.29|5639.69|38
1721094380000|2024-07-16 01:46:20|5640.16|5639.56|5640.29|5639.69|5640.29|5639.69|5640.04|5639.44|18
1721094390000|2024-07-16 01:46:30|5640.41|5639.81|5640.54|5639.94|5640.54|5639.94|5640.41|5639.81|9
1721094400000|2024-07-16 01:46:40|5640.41|5639.81|5640.54|5639.94|5640.54|5639.94|5640.41|5639.81|4
1721094410000|2024-07-16 01:46:50|5640.41|5639.81|5640.29|5639.69|5640.41|5639.81|5640.29|5639.69|14
1721094420000|2024-07-16 01:47:00|5640.16|5639.56|5640.04|5639.44|5640.16|5639.56|5640.04|5639.44|13
1721094430000|2024-07-16 01:47:10|5640.29|5639.69|5640.54|5639.94|5640.54|5639.94|5640.29|5639.69|15
1721094440000|2024-07-16 01:47:20|5640.29|5639.69|5640.54|5639.94|5640.54|5639.94|5640.29|5639.69|19
1721094450000|2024-07-16 01:47:30|5640.66|5640.06|5640.66|5640.06|5640.66|5640.06|5640.66|5640.06|9
1721094460000|2024-07-16 01:47:40|5640.79|5640.19|5640.79|5640.19|5640.79|5640.19|5640.79|5640.19|5
1721094470000|2024-07-16 01:47:50|5640.66|5640.06|5640.79|5640.19|5640.79|5640.19|5640.66|5640.06|28
1721094480000|2024-07-16 01:48:00|5640.66|5640.06|5640.79|5640.19|5640.79|5640.19|5640.66|5640.06|7
1721094490000|2024-07-16 01:48:10|5640.66|5640.06|5640.54|5639.94|5640.66|5640.06|5640.54|5639.94|5
1721094500000|2024-07-16 01:48:20|5640.66|5640.06|5640.54|5639.94|5640.79|5640.19|5640.54|5639.94|8
1721094520000|2024-07-16 01:48:40|||||||||1
1721094540000|2024-07-16 01:49:00|||||||||1
1721094550000|2024-07-16 01:49:10|5640.41|5639.81|5640.29|5639.69|5640.54|5639.94|5640.29|5639.69|28
1721094560000|2024-07-16 01:49:20|||||||||15
1721094570000|2024-07-16 01:49:30|5640.41|5639.81|5640.54|5639.94|5640.54|5639.94|5640.41|5639.81|13
1721094580000|2024-07-16 01:49:40|5640.29|5639.69|5640.54|5639.94|5640.54|5639.94|5640.29|5639.69|12
1721094590000|2024-07-16 01:49:50|||||||||1
1721094610000|2024-07-16 01:50:10|||||||||3
1721094630000|2024-07-16 01:50:30|||||||||7
1721094640000|2024-07-16 01:50:40|5640.66|5640.06|5640.54|5639.94|5640.79|5640.19|5640.54|5639.94|34
1721094660000|2024-07-16 01:51:00|5640.66|5640.06|5640.66|5640.06|5640.79|5640.19|5640.54|5639.94|20
1721094670000|2024-07-16 01:51:10|5640.54|5639.94|5640.54|5639.94|5640.54|5639.94|5640.54|5639.94|12
1721094690000|2024-07-16 01:51:30|5640.29|5639.69|5640.29|5639.69|5640.29|5639.69|5640.29|5639.69|7
1721094700000|2024-07-16 01:51:40|||||||||2
1721094720000|2024-07-16 01:52:00|||||||||2
1721094740000|2024-07-16 01:52:20|5640.54|5639.94|5640.41|5639.81|5640.54|5639.94|5640.29|5639.69|24
1721094750000|2024-07-16 01:52:30|5640.54|5639.94|5640.54|5639.94|5640.79|5640.19|5640.41|5639.81|27
1721094760000|2024-07-16 01:52:40|5640.66|5640.06|5640.79|5640.19|5640.79|5640.19|5640.66|5640.06|13
1721094770000|2024-07-16 01:52:50|5640.66|5640.06|5640.79|5640.19|5640.79|5640.19|5640.66|5640.06|5
1721094780000|2024-07-16 01:53:00|||||||||1
1721094800000|2024-07-16 01:53:20|5640.66|5640.06|5640.54|5639.94|5640.66|5640.06|5640.54|5639.94|14
1721094810000|2024-07-16 01:53:30|5640.66|5640.06|5640.54|5639.94|5640.66|5640.06|5640.54|5639.94|17
1721094820000|2024-07-16 01:53:40|5640.41|5639.81|5640.54|5639.94|5640.54|5639.94|5640.41|5639.81|0
1721094860000|2024-07-16 01:54:20|5640.41|5639.81|5640.54|5639.94|5640.54|5639.94|5640.29|5639.69|14
1721094870000|2024-07-16 01:54:30|||||||||4
1721094880000|2024-07-16 01:54:40|||||||||1
1721094890000|2024-07-16 01:54:50|||||||||4
1721094900000|2024-07-16 01:55:00|||||||||1
1721094910000|2024-07-16 01:55:10|5640.41|5639.81|5640.16|5639.56|5640.41|5639.81|5640.16|5639.56|28
1721094920000|2024-07-16 01:55:20|5640.29|5639.69|5640.29|5639.69|5640.29|5639.69|5640.29|5639.69|5
1721094930000|2024-07-16 01:55:30|||||||||3
1721094940000|2024-07-16 01:55:40|||||||||2
1721094950000|2024-07-16 01:55:50|5640.16|5639.56|5640.29|5639.69|5640.29|5639.69|5640.04|5639.44|11
1721094960000|2024-07-16 01:56:00|5640.16|5639.56|5640.29|5639.69|5640.29|5639.69|5640.04|5639.44|6
1721094970000|2024-07-16 01:56:10|5640.41|5639.81|5640.41|5639.81|5640.41|5639.81|5640.41|5639.81|1
1721094980000|2024-07-16 01:56:20|5640.29|5639.69|5640.29|5639.69|5640.29|5639.69|5640.29|5639.69|12
1721095020000|2024-07-16 01:57:00|5640.16|5639.56|5640.04|5639.44|5640.16|5639.56|5640.04|5639.44|23
1721095030000|2024-07-16 01:57:10|||||||||13
1721095040000|2024-07-16 01:57:20|5640.29|5639.69|5640.29|5639.69|5640.29|5639.69|5640.04|5639.44|40
1721095050000|2024-07-16 01:57:30|5640.16|5639.56|5640.04|5639.44|5640.29|5639.69|5640.04|5639.44|14
1721095070000|2024-07-16 01:57:50|5640.16|5639.56|5640.29|5639.69|5640.29|5639.69|5640.16|5639.56|7
1721095100000|2024-07-16 01:58:20|5640.54|5639.94|5640.54|5639.94|5640.54|5639.94|5640.54|5639.94|24
1721095110000|2024-07-16 01:58:30|5640.79|5640.19|5640.79|5640.19|5640.79|5640.19|5640.79|5640.19|18
1721095120000|2024-07-16 01:58:40|||||||||4
1721095130000|2024-07-16 01:58:50|||||||||21
1721095150000|2024-07-16 01:59:10|5640.54|5639.94|5640.54|5639.94|5640.54|5639.94|5640.54|5639.94|6
1721095160000|2024-07-16 01:59:20|5640.66|5640.06|5640.54|5639.94|5640.66|5640.06|5640.54|5639.94|34
1721095170000|2024-07-16 01:59:30|5640.66|5640.06|5640.54|5639.94|5640.66|5640.06|5640.54|5639.94|9
1721095180000|2024-07-16 01:59:40|5640.66|5640.06|5640.54|5639.94|5640.79|5640.19|5640.54|5639.94|33
1721095190000|2024-07-16 01:59:50|5640.66|5640.06|5640.79|5640.19|5640.79|5640.19|5640.66|5640.06|6
1721095200000|2024-07-16 02:00:00|5640.91|5640.31|5641.04|5640.44|5641.04|5640.44|5640.91|5640.31|17
1721095210000|2024-07-16 02:00:10|5641.29|5640.69|5641.29|5640.69|5641.29|5640.69|5641.29|5640.69|17
1721095220000|2024-07-16 02:00:20|5641.16|5640.56|5641.16|5640.56|5641.29|5640.69|5641.04|5640.44|39
1721095230000|2024-07-16 02:00:30|5641.04|5640.44|5641.29|5640.69|5641.29|5640.69|5641.04|5640.44|3
1721095240000|2024-07-16 02:00:40|5641.54|5640.94|5641.54|5640.94|5641.54|5640.94|5641.54|5640.94|14
1721095260000|2024-07-16 02:01:00|5641.79|5641.19|5641.54|5640.94|5641.79|5641.19|5641.54|5640.94|92
1721095270000|2024-07-16 02:01:10|5641.66|5641.06|5641.66|5641.06|5641.66|5641.06|5641.66|5641.06|9
1721095280000|2024-07-16 02:01:20|5641.54|5640.94|5641.54|5640.94|5641.54|5640.94|5641.54|5640.94|0
1721095290000|2024-07-16 02:01:30|||||||||4
1721095300000|2024-07-16 02:01:40|5641.41|5640.81|5641.29|5640.69|5641.54|5640.94|5641.29|5640.69|29
1721095310000|2024-07-16 02:01:50|5641.54|5640.94|5641.29|5640.69|5641.54|5640.94|5641.29|5640.69|22
1721095320000|2024-07-16 02:02:00|||||||||7
1721095330000|2024-07-16 02:02:10|5641.41|5640.81|5641.54|5640.94|5641.54|5640.94|5641.41|5640.81|11
1721095350000|2024-07-16 02:02:30|5641.41|5640.81|5641.54|5640.94|5641.54|5640.94|5641.29|5640.69|56
1721095360000|2024-07-16 02:02:40|5641.66|5641.06|5641.54|5640.94|5641.79|5641.19|5641.54|5640.94|26
1721095370000|2024-07-16 02:02:50|5641.66|5641.06|5641.54|5640.94|5641.79|5641.19|5641.54|5640.94|26
1721095380000|2024-07-16 02:03:00|5641.66|5641.06|5641.79|5641.19|5641.79|5641.19|5641.66|5641.06|36
1721095400000|2024-07-16 02:03:20|5642.04|5641.44|5642.04|5641.44|5642.04|5641.44|5642.04|5641.44|13
1721095410000|2024-07-16 02:03:30|5641.79|5641.19|5641.79|5641.19|5642.04|5641.44|5641.54|5640.94|74
1721095420000|2024-07-16 02:03:40|5641.66|5641.06|5641.79|5641.19|5641.79|5641.19|5641.66|5641.06|12
1721095430000|2024-07-16 02:03:50|5641.91|5641.31|5641.79|5641.19|5641.91|5641.31|5641.79|5641.19|31
1721095440000|2024-07-16 02:04:00|5641.91|5641.31|5642.04|5641.44|5642.04|5641.44|5641.91|5641.31|42
1721095450000|2024-07-16 02:04:10|||||||||9
1721095460000|2024-07-16 02:04:20|5641.79|5641.19|5641.79|5641.19|5641.79|5641.19|5641.79|5641.19|46
1721095490000|2024-07-16 02:04:50|5641.66|5641.06|5641.79|5641.19|5641.79|5641.19|5641.66|5641.06|31
1721095500000|2024-07-16 02:05:00|||||||||3
1721095510000|2024-07-16 02:05:10|5641.66|5641.06|5641.79|5641.19|5641.79|5641.19|5641.66|5641.06|27
1721095520000|2024-07-16 02:05:20|5642.04|5641.44|5642.04|5641.44|5642.04|5641.44|5642.04|5641.44|9
1721095530000|2024-07-16 02:05:30|5641.91|5641.31|5642.04|5641.44|5642.04|5641.44|5641.91|5641.31|21
1721095540000|2024-07-16 02:05:40|5641.91|5641.31|5642.29|5641.69|5642.29|5641.69|5641.91|5641.31|23
1721095570000|2024-07-16 02:06:10|5642.16|5641.56|5642.29|5641.69|5642.29|5641.69|5642.16|5641.56|35
1721095580000|2024-07-16 02:06:20|5642.41|5641.81|5642.29|5641.69|5642.54|5641.94|5642.29|5641.69|29
1721095590000|2024-07-16 02:06:30|||||||||19
1721095600000|2024-07-16 02:06:40|5642.16|5641.56|5642.29|5641.69|5642.29|5641.69|5642.16|5641.56|2
1721095610000|2024-07-16 02:06:50|||||||||42
1721095620000|2024-07-16 02:07:00|||||||||2
1721095630000|2024-07-16 02:07:10|||||||||8
1721095640000|2024-07-16 02:07:20|||||||||2
1721095650000|2024-07-16 02:07:30|||||||||2
1721095660000|2024-07-16 02:07:40|5642.41|5641.81|5642.29|5641.69|5642.41|5641.81|5642.29|5641.69|13
1721095670000|2024-07-16 02:07:50|5642.16|5641.56|5642.29|5641.69|5642.29|5641.69|5642.16|5641.56|8
1721095680000|2024-07-16 02:08:00|||||||||3
1721095690000|2024-07-16 02:08:10|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|17
1721095700000|2024-07-16 02:08:20|5642.41|5641.81|5642.29|5641.69|5642.41|5641.81|5642.29|5641.69|16
1721095710000|2024-07-16 02:08:30|||||||||1
1721095730000|2024-07-16 02:08:50|5642.41|5641.81|5642.29|5641.69|5642.54|5641.94|5642.29|5641.69|27
1721095740000|2024-07-16 02:09:00|5642.41|5641.81|5642.29|5641.69|5642.54|5641.94|5642.29|5641.69|12
1721095750000|2024-07-16 02:09:10|||||||||34
1721095760000|2024-07-16 02:09:20|||||||||2
1721095780000|2024-07-16 02:09:40|5642.41|5641.81|5642.54|5641.94|5642.54|5641.94|5642.29|5641.69|17
1721095810000|2024-07-16 02:10:10|5642.41|5641.81|5642.29|5641.69|5642.41|5641.81|5642.29|5641.69|26
1721095820000|2024-07-16 02:10:20|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|8
1721095830000|2024-07-16 02:10:30|5642.41|5641.81|5642.29|5641.69|5642.41|5641.81|5642.29|5641.69|7
1721095840000|2024-07-16 02:10:40|||||||||1
1721095860000|2024-07-16 02:11:00|||||||||1
1721095870000|2024-07-16 02:11:10|||||||||1
1721095880000|2024-07-16 02:11:20|||||||||1
1721095890000|2024-07-16 02:11:30|||||||||2
1721095900000|2024-07-16 02:11:40|5642.16|5641.56|5642.29|5641.69|5642.29|5641.69|5642.04|5641.44|80
1721095910000|2024-07-16 02:11:50|5642.04|5641.44|5642.04|5641.44|5642.04|5641.44|5642.04|5641.44|9
1721095920000|2024-07-16 02:12:00|||||||||1
1721095930000|2024-07-16 02:12:10|5641.91|5641.31|5641.79|5641.19|5641.91|5641.31|5641.79|5641.19|6
1721095940000|2024-07-16 02:12:20|5641.91|5641.31|5642.04|5641.44|5642.04|5641.44|5641.91|5641.31|14
1721095960000|2024-07-16 02:12:40|5642.16|5641.56|5642.29|5641.69|5642.29|5641.69|5642.16|5641.56|14
1721095970000|2024-07-16 02:12:50|5642.16|5641.56|5642.04|5641.44|5642.16|5641.56|5642.04|5641.44|8
1721095980000|2024-07-16 02:13:00|5642.16|5641.56|5642.04|5641.44|5642.29|5641.69|5642.04|5641.44|8
1721095990000|2024-07-16 02:13:10|5642.16|5641.56|5642.29|5641.69|5642.29|5641.69|5642.16|5641.56|4
1721096010000|2024-07-16 02:13:30|||||||||1
1721096020000|2024-07-16 02:13:40|||||||||14
1721096040000|2024-07-16 02:14:00|5642.41|5641.81|5642.29|5641.69|5642.41|5641.81|5642.29|5641.69|27
1721096050000|2024-07-16 02:14:10|5642.41|5641.81|5642.29|5641.69|5642.54|5641.94|5642.29|5641.69|23
1721096060000|2024-07-16 02:14:20|5642.41|5641.81|5642.54|5641.94|5642.54|5641.94|5642.41|5641.81|3
1721096090000|2024-07-16 02:14:50|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|69
1721096100000|2024-07-16 02:15:00|5642.54|5641.94|5642.54|5641.94|5642.79|5642.19|5642.54|5641.94|71
1721096110000|2024-07-16 02:15:10|5642.41|5641.81|5642.29|5641.69|5642.54|5641.94|5642.29|5641.69|16
1721096130000|2024-07-16 02:15:30|||||||||3
1721096160000|2024-07-16 02:16:00|5642.16|5641.56|5641.79|5641.19|5642.29|5641.69|5641.79|5641.19|40
1721096170000|2024-07-16 02:16:10|5641.66|5641.06|5641.79|5641.19|5641.79|5641.19|5641.66|5641.06|54
1721096180000|2024-07-16 02:16:20|5641.54|5640.94|5641.54|5640.94|5641.54|5640.94|5641.54|5640.94|6
1721096190000|2024-07-16 02:16:30|||||||||14
1721096200000|2024-07-16 02:16:40|5641.66|5641.06|5641.79|5641.19|5641.79|5641.19|5641.66|5641.06|60
1721096210000|2024-07-16 02:16:50|||||||||8
1721096220000|2024-07-16 02:17:00|5642.04|5641.44|5642.04|5641.44|5642.04|5641.44|5642.04|5641.44|9
1721096230000|2024-07-16 02:17:10|||||||||36
1721096260000|2024-07-16 02:17:40|||||||||7
1721096270000|2024-07-16 02:17:50|5641.91|5641.31|5641.91|5641.31|5642.04|5641.44|5641.91|5641.31|23
1721096280000|2024-07-16 02:18:00|5642.04|5641.44|5641.79|5641.19|5642.04|5641.44|5641.79|5641.19|7
1721096350000|2024-07-16 02:19:10|||||||||86
1721096380000|2024-07-16 02:19:40|5641.66|5641.06|5641.79|5641.19|5641.79|5641.19|5641.66|5641.06|35
1721096390000|2024-07-16 02:19:50|5641.66|5641.06|5641.79|5641.19|5641.79|5641.19|5641.66|5641.06|29
1721096410000|2024-07-16 02:20:10|||||||||15
1721096430000|2024-07-16 02:20:30|||||||||13
1721096470000|2024-07-16 02:21:10|5641.66|5641.06|5641.54|5640.94|5641.66|5641.06|5641.54|5640.94|14
1721096490000|2024-07-16 02:21:30|5641.66|5641.06|5641.79|5641.19|5641.79|5641.19|5641.66|5641.06|5
1721096500000|2024-07-16 02:21:40|5641.66|5641.06|5641.54|5640.94|5641.79|5641.19|5641.54|5640.94|14
1721096510000|2024-07-16 02:21:50|5641.66|5641.06|5641.79|5641.19|5641.79|5641.19|5641.54|5640.94|47
1721096530000|2024-07-16 02:22:10|5642.04|5641.44|5642.04|5641.44|5642.04|5641.44|5642.04|5641.44|23
1721096540000|2024-07-16 02:22:20|||||||||10
1721096550000|2024-07-16 02:22:30|5642.16|5641.56|5642.04|5641.44|5642.16|5641.56|5642.04|5641.44|14
1721096560000|2024-07-16 02:22:40|||||||||5
1721096580000|2024-07-16 02:23:00|5642.16|5641.56|5642.16|5641.56|5642.16|5641.56|5642.04|5641.44|10
1721096590000|2024-07-16 02:23:10|5642.04|5641.44|5642.04|5641.44|5642.16|5641.56|5642.04|5641.44|2
1721096600000|2024-07-16 02:23:20|5642.16|5641.56|5642.29|5641.69|5642.29|5641.69|5642.16|5641.56|5
1721096610000|2024-07-16 02:23:30|5642.16|5641.56|5642.04|5641.44|5642.16|5641.56|5642.04|5641.44|10
1721096620000|2024-07-16 02:23:40|5642.16|5641.56|5642.29|5641.69|5642.29|5641.69|5642.16|5641.56|5
1721096630000|2024-07-16 02:23:50|5642.16|5641.56|5642.04|5641.44|5642.29|5641.69|5642.04|5641.44|7
1721096640000|2024-07-16 02:24:00|5642.16|5641.56|5642.29|5641.69|5642.41|5641.81|5642.16|5641.56|28
1721096690000|2024-07-16 02:24:50|||||||||1
1721096700000|2024-07-16 02:25:00|5642.54|5641.94|5642.29|5641.69|5642.54|5641.94|5642.29|5641.69|25
1721096750000|2024-07-16 02:25:50|5642.41|5641.81|5642.54|5641.94|5642.54|5641.94|5642.41|5641.81|9
1721096760000|2024-07-16 02:26:00|||||||||2
1721096770000|2024-07-16 02:26:10|||||||||2
1721096800000|2024-07-16 02:26:40|||||||||32
1721096820000|2024-07-16 02:27:00|5642.79|5642.19|5642.54|5641.94|5642.79|5642.19|5642.54|5641.94|38
1721096830000|2024-07-16 02:27:10|5642.66|5642.06|5642.66|5642.06|5642.79|5642.19|5642.66|5642.06|6
1721096840000|2024-07-16 02:27:20|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|0
1721096850000|2024-07-16 02:27:30|||||||||10
1721096860000|2024-07-16 02:27:40|5642.91|5642.31|5642.79|5642.19|5642.91|5642.31|5642.79|5642.19|36
1721096870000|2024-07-16 02:27:50|||||||||1
1721096880000|2024-07-16 02:28:00|||||||||1
1721096890000|2024-07-16 02:28:10|||||||||2
1721096900000|2024-07-16 02:28:20|5642.91|5642.31|5643.04|5642.44|5643.04|5642.44|5642.91|5642.31|9
1721096910000|2024-07-16 02:28:30|5642.91|5642.31|5642.79|5642.19|5642.91|5642.31|5642.79|5642.19|14
1721096930000|2024-07-16 02:28:50|||||||||2
1721096940000|2024-07-16 02:29:00|5643.04|5642.44|5642.91|5642.31|5643.04|5642.44|5642.79|5642.19|12
1721096950000|2024-07-16 02:29:10|5642.79|5642.19|5643.04|5642.44|5643.04|5642.44|5642.79|5642.19|12
1721096960000|2024-07-16 02:29:20|5642.91|5642.31|5643.04|5642.44|5643.04|5642.44|5642.79|5642.19|18
1721097000000|2024-07-16 02:30:00|||||||||33
1721097010000|2024-07-16 02:30:10|||||||||10
1721097020000|2024-07-16 02:30:20|5642.91|5642.31|5642.79|5642.19|5642.91|5642.31|5642.79|5642.19|6
1721097050000|2024-07-16 02:30:50|5642.91|5642.31|5643.04|5642.44|5643.04|5642.44|5642.91|5642.31|10
1721097060000|2024-07-16 02:31:00|||||||||3
1721097080000|2024-07-16 02:31:20|5642.91|5642.31|5643.04|5642.44|5643.04|5642.44|5642.91|5642.31|9
1721097090000|2024-07-16 02:31:30|5642.91|5642.31|5642.79|5642.19|5642.91|5642.31|5642.79|5642.19|3
1721097130000|2024-07-16 02:32:10|||||||||9
1721097140000|2024-07-16 02:32:20|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|16
1721097150000|2024-07-16 02:32:30|5642.79|5642.19|5643.04|5642.44|5643.04|5642.44|5642.79|5642.19|3
1721097190000|2024-07-16 02:33:10|5642.91|5642.31|5642.79|5642.19|5642.91|5642.31|5642.79|5642.19|11
1721097200000|2024-07-16 02:33:20|5642.91|5642.31|5643.04|5642.44|5643.04|5642.44|5642.91|5642.31|15
1721097210000|2024-07-16 02:33:30|5642.79|5642.19|5643.04|5642.44|5643.04|5642.44|5642.79|5642.19|6
1721097220000|2024-07-16 02:33:40|5642.91|5642.31|5642.79|5642.19|5642.91|5642.31|5642.79|5642.19|1
1721097230000|2024-07-16 02:33:50|5642.91|5642.31|5642.79|5642.19|5642.91|5642.31|5642.79|5642.19|2
1721097240000|2024-07-16 02:34:00|||||||||7
1721097250000|2024-07-16 02:34:10|5642.66|5642.06|5642.54|5641.94|5642.79|5642.19|5642.54|5641.94|5
1721097260000|2024-07-16 02:34:20|5642.41|5641.81|5642.29|5641.69|5642.41|5641.81|5642.29|5641.69|10
1721097270000|2024-07-16 02:34:30|||||||||1
1721097280000|2024-07-16 02:34:40|||||||||38
1721097290000|2024-07-16 02:34:50|||||||||2
1721097320000|2024-07-16 02:35:20|5642.41|5641.81|5642.54|5641.94|5642.54|5641.94|5642.29|5641.69|12
1721097350000|2024-07-16 02:35:50|||||||||8
1721097360000|2024-07-16 02:36:00|||||||||3
1721097380000|2024-07-16 02:36:20|5642.41|5641.81|5642.54|5641.94|5642.54|5641.94|5642.41|5641.81|12
1721097400000|2024-07-16 02:36:40|||||||||2
1721097410000|2024-07-16 02:36:50|||||||||9
1721097420000|2024-07-16 02:37:00|5642.41|5641.81|5642.54|5641.94|5642.54|5641.94|5642.29|5641.69|25
1721097440000|2024-07-16 02:37:20|||||||||2
1721097450000|2024-07-16 02:37:30|||||||||1
1721097480000|2024-07-16 02:38:00|5642.79|5642.19|5642.54|5641.94|5642.79|5642.19|5642.54|5641.94|40
1721097500000|2024-07-16 02:38:20|||||||||4
1721097510000|2024-07-16 02:38:30|5642.41|5641.81|5642.29|5641.69|5642.41|5641.81|5642.29|5641.69|10
1721097520000|2024-07-16 02:38:40|5642.16|5641.56|5642.29|5641.69|5642.29|5641.69|5642.04|5641.44|11
1721097530000|2024-07-16 02:38:50|||||||||15
1721097550000|2024-07-16 02:39:10|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|8
1721097560000|2024-07-16 02:39:20|||||||||2
1721097570000|2024-07-16 02:39:30|||||||||11
1721097580000|2024-07-16 02:39:40|||||||||2
1721097600000|2024-07-16 02:40:00|||||||||2
1721097610000|2024-07-16 02:40:10|5642.66|5642.06|5642.54|5641.94|5642.66|5642.06|5642.54|5641.94|12
1721097660000|2024-07-16 02:41:00|5642.29|5641.69|5642.54|5641.94|5642.54|5641.94|5642.29|5641.69|59
1721097670000|2024-07-16 02:41:10|5642.41|5641.81|5642.29|5641.69|5642.54|5641.94|5642.29|5641.69|11
1721097680000|2024-07-16 02:41:20|5642.41|5641.81|5642.54|5641.94|5642.54|5641.94|5642.41|5641.81|2
1721097700000|2024-07-16 02:41:40|||||||||1
1721097710000|2024-07-16 02:41:50|||||||||3
1721097730000|2024-07-16 02:42:10|||||||||4
1721097760000|2024-07-16 02:42:40|5642.66|5642.06|5642.54|5641.94|5642.66|5642.06|5642.54|5641.94|38
1721097770000|2024-07-16 02:42:50|||||||||1
1721097810000|2024-07-16 02:43:30|||||||||18
1721097850000|2024-07-16 02:44:10|5642.29|5641.69|5642.54|5641.94|5642.54|5641.94|5642.29|5641.69|29
1721097860000|2024-07-16 02:44:20|||||||||1
1721097900000|2024-07-16 02:45:00|||||||||4
1721097910000|2024-07-16 02:45:10|5642.66|5642.06|5642.79|5642.19|5642.79|5642.19|5642.54|5641.94|13
1721097930000|2024-07-16 02:45:30|||||||||1
1721097970000|2024-07-16 02:46:10|||||||||4
1721098020000|2024-07-16 02:47:00|5642.66|5642.06|5642.79|5642.19|5642.79|5642.19|5642.66|5642.06|19
1721098030000|2024-07-16 02:47:10|||||||||1
1721098080000|2024-07-16 02:48:00|||||||||10
1721098120000|2024-07-16 02:48:40|5643.04|5642.44|5642.79|5642.19|5643.04|5642.44|5642.79|5642.19|30
1721098130000|2024-07-16 02:48:50|5642.91|5642.31|5642.91|5642.31|5643.04|5642.44|5642.91|5642.31|13
1721098140000|2024-07-16 02:49:00|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|1
1721098160000|2024-07-16 02:49:20|||||||||14
1721098190000|2024-07-16 02:49:50|||||||||7
1721098220000|2024-07-16 02:50:20|||||||||1
1721098250000|2024-07-16 02:50:50|5642.91|5642.31|5643.04|5642.44|5643.04|5642.44|5642.91|5642.31|33
1721098270000|2024-07-16 02:51:10|||||||||1
1721098280000|2024-07-16 02:51:20|||||||||3
1721098300000|2024-07-16 02:51:40|5643.16|5642.56|5643.29|5642.69|5643.29|5642.69|5643.04|5642.44|29
1721098340000|2024-07-16 02:52:20|||||||||3
1721098400000|2024-07-16 02:53:20|||||||||1
1721098410000|2024-07-16 02:53:30|5643.16|5642.56|5643.04|5642.44|5643.16|5642.56|5643.04|5642.44|66
1721098430000|2024-07-16 02:53:50|||||||||1
1721098440000|2024-07-16 02:54:00|||||||||1
1721098510000|2024-07-16 02:55:10|5643.29|5642.69|5643.29|5642.69|5643.29|5642.69|5643.29|5642.69|23
1721098530000|2024-07-16 02:55:30|||||||||1
1721098540000|2024-07-16 02:55:40|||||||||16
1721098570000|2024-07-16 02:56:10|5643.41|5642.81|5643.54|5642.94|5643.54|5642.94|5643.29|5642.69|53
1721098580000|2024-07-16 02:56:20|||||||||1
1721098590000|2024-07-16 02:56:30|5643.41|5642.81|5643.29|5642.69|5643.41|5642.81|5643.29|5642.69|16
1721098620000|2024-07-16 02:57:00|5643.41|5642.81|5643.29|5642.69|5643.41|5642.81|5643.29|5642.69|38
1721098630000|2024-07-16 02:57:10|5643.41|5642.81|5643.29|5642.69|5643.41|5642.81|5643.29|5642.69|6
1721098640000|2024-07-16 02:57:20|5643.41|5642.81|5643.29|5642.69|5643.54|5642.94|5643.29|5642.69|22
1721098660000|2024-07-16 02:57:40|5643.41|5642.81|5643.54|5642.94|5643.54|5642.94|5643.41|5642.81|19
1721098680000|2024-07-16 02:58:00|||||||||9
1721098710000|2024-07-16 02:58:30|||||||||2
1721098720000|2024-07-16 02:58:40|5643.66|5643.06|5643.54|5642.94|5643.66|5643.06|5643.54|5642.94|78
1721098740000|2024-07-16 02:59:00|5643.66|5643.06|5643.54|5642.94|5643.66|5643.06|5643.54|5642.94|15
1721098760000|2024-07-16 02:59:20|||||||||14
1721098800000|2024-07-16 03:00:00|5643.29|5642.69|5643.54|5642.94|5643.54|5642.94|5643.29|5642.69|35
1721098810000|2024-07-16 03:00:10|||||||||4
1721098820000|2024-07-16 03:00:20|5643.29|5642.69|5643.29|5642.69|5643.29|5642.69|5643.29|5642.69|31
1721098830000|2024-07-16 03:00:30|5643.16|5642.56|5643.04|5642.44|5643.16|5642.56|5643.04|5642.44|59
1721098840000|2024-07-16 03:00:40|5643.29|5642.69|5643.04|5642.44|5643.29|5642.69|5643.04|5642.44|23
1721098870000|2024-07-16 03:01:10|5642.79|5642.19|5642.54|5641.94|5642.79|5642.19|5642.54|5641.94|44
1721098880000|2024-07-16 03:01:20|||||||||1
1721098890000|2024-07-16 03:01:30|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|11
1721098900000|2024-07-16 03:01:40|||||||||5
1721098920000|2024-07-16 03:02:00|||||||||10
1721098930000|2024-07-16 03:02:10|||||||||1
1721098960000|2024-07-16 03:02:40|5642.91|5642.31|5642.79|5642.19|5642.91|5642.31|5642.79|5642.19|36
1721098970000|2024-07-16 03:02:50|5642.66|5642.06|5642.54|5641.94|5642.66|5642.06|5642.54|5641.94|15
1721098980000|2024-07-16 03:03:00|5642.66|5642.06|5642.79|5642.19|5642.79|5642.19|5642.66|5642.06|5
1721098990000|2024-07-16 03:03:10|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|11
1721099010000|2024-07-16 03:03:30|||||||||2
1721099020000|2024-07-16 03:03:40|5642.66|5642.06|5642.79|5642.19|5642.79|5642.19|5642.66|5642.06|4
1721099030000|2024-07-16 03:03:50|5642.91|5642.31|5642.79|5642.19|5642.91|5642.31|5642.79|5642.19|21
1721099050000|2024-07-16 03:04:10|5642.54|5641.94|5642.79|5642.19|5642.79|5642.19|5642.54|5641.94|17
1721099060000|2024-07-16 03:04:20|||||||||1
1721099070000|2024-07-16 03:04:30|5642.91|5642.31|5643.04|5642.44|5643.04|5642.44|5642.91|5642.31|19
1721099080000|2024-07-16 03:04:40|||||||||18
1721099090000|2024-07-16 03:04:50|5642.91|5642.31|5643.04|5642.44|5643.04|5642.44|5642.91|5642.31|15
1721099120000|2024-07-16 03:05:20|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|23
1721099130000|2024-07-16 03:05:30|||||||||1
1721099140000|2024-07-16 03:05:40|5642.54|5641.94|5642.79|5642.19|5642.79|5642.19|5642.54|5641.94|27
1721099150000|2024-07-16 03:05:50|5642.54|5641.94|5642.79|5642.19|5642.79|5642.19|5642.54|5641.94|21
1721099170000|2024-07-16 03:06:10|5642.66|5642.06|5642.79|5642.19|5642.79|5642.19|5642.66|5642.06|13
1721099180000|2024-07-16 03:06:20|||||||||2
1721099200000|2024-07-16 03:06:40|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|14
1721099210000|2024-07-16 03:06:50|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|68
1721099230000|2024-07-16 03:07:10|||||||||9
1721099240000|2024-07-16 03:07:20|5642.41|5641.81|5642.54|5641.94|5642.54|5641.94|5642.41|5641.81|28
1721099250000|2024-07-16 03:07:30|||||||||2
1721099270000|2024-07-16 03:07:50|5642.66|5642.06|5642.79|5642.19|5642.79|5642.19|5642.54|5641.94|55
1721099280000|2024-07-16 03:08:00|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|10
1721099300000|2024-07-16 03:08:20|||||||||3
1721099320000|2024-07-16 03:08:40|5642.41|5641.81|5642.29|5641.69|5642.41|5641.81|5642.29|5641.69|24
1721099330000|2024-07-16 03:08:50|||||||||2
1721099350000|2024-07-16 03:09:10|||||||||3
1721099360000|2024-07-16 03:09:20|5642.41|5641.81|5642.54|5641.94|5642.54|5641.94|5642.41|5641.81|41
1721099370000|2024-07-16 03:09:30|5642.41|5641.81|5642.29|5641.69|5642.41|5641.81|5642.29|5641.69|17
1721099380000|2024-07-16 03:09:40|5642.04|5641.44|5642.04|5641.44|5642.04|5641.44|5642.04|5641.44|27
1721099390000|2024-07-16 03:09:50|||||||||3
1721099400000|2024-07-16 03:10:00|||||||||2
1721099410000|2024-07-16 03:10:10|5642.16|5641.56|5642.04|5641.44|5642.16|5641.56|5642.04|5641.44|29
1721099420000|2024-07-16 03:10:20|5641.91|5641.31|5641.79|5641.19|5641.91|5641.31|5641.79|5641.19|32
1721099430000|2024-07-16 03:10:30|||||||||16
1721099460000|2024-07-16 03:11:00|5641.91|5641.31|5642.04|5641.44|5642.04|5641.44|5641.91|5641.31|18
1721099470000|2024-07-16 03:11:10|||||||||1
1721099480000|2024-07-16 03:11:20|5642.16|5641.56|5642.29|5641.69|5642.29|5641.69|5642.04|5641.44|27
1721099490000|2024-07-16 03:11:30|5642.16|5641.56|5642.29|5641.69|5642.29|5641.69|5642.04|5641.44|15
1721099510000|2024-07-16 03:11:50|5642.41|5641.81|5642.29|5641.69|5642.41|5641.81|5642.29|5641.69|13
1721099520000|2024-07-16 03:12:00|||||||||1
1721099530000|2024-07-16 03:12:10|5642.16|5641.56|5642.04|5641.44|5642.16|5641.56|5642.04|5641.44|16
1721099590000|2024-07-16 03:13:10|5642.16|5641.56|5642.16|5641.56|5642.29|5641.69|5642.04|5641.44|62
1721099600000|2024-07-16 03:13:20|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|1
1721099620000|2024-07-16 03:13:40|||||||||2
1721099630000|2024-07-16 03:13:50|5642.41|5641.81|5642.29|5641.69|5642.41|5641.81|5642.29|5641.69|37
1721099640000|2024-07-16 03:14:00|5642.41|5641.81|5642.54|5641.94|5642.54|5641.94|5642.41|5641.81|8
1721099650000|2024-07-16 03:14:10|5642.41|5641.81|5642.54|5641.94|5642.54|5641.94|5642.29|5641.69|20
1721099660000|2024-07-16 03:14:20|||||||||4
1721099690000|2024-07-16 03:14:50|5642.66|5642.06|5642.79|5642.19|5642.79|5642.19|5642.66|5642.06|20
1721099700000|2024-07-16 03:15:00|||||||||3
1721099710000|2024-07-16 03:15:10|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|15
1721099730000|2024-07-16 03:15:30|5642.66|5642.06|5642.79|5642.19|5642.79|5642.19|5642.66|5642.06|39
1721099740000|2024-07-16 03:15:40|||||||||1
1721099760000|2024-07-16 03:16:00|5642.54|5641.94|5642.66|5642.06|5642.66|5642.06|5642.54|5641.94|31
1721099770000|2024-07-16 03:16:10|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|5642.66|5642.06|6
1721099790000|2024-07-16 03:16:30|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|9
1721099800000|2024-07-16 03:16:40|||||||||2
1721099810000|2024-07-16 03:16:50|||||||||1
1721099820000|2024-07-16 03:17:00|||||||||3
1721099830000|2024-07-16 03:17:10|||||||||1
1721099840000|2024-07-16 03:17:20|5642.66|5642.06|5642.79|5642.19|5642.79|5642.19|5642.66|5642.06|11
1721099870000|2024-07-16 03:17:50|||||||||6
1721099880000|2024-07-16 03:18:00|||||||||2
1721099890000|2024-07-16 03:18:10|5642.91|5642.31|5643.04|5642.44|5643.04|5642.44|5642.91|5642.31|19
1721099900000|2024-07-16 03:18:20|||||||||1
1721099930000|2024-07-16 03:18:50|||||||||4
1721099940000|2024-07-16 03:19:00|5643.16|5642.56|5643.29|5642.69|5643.29|5642.69|5643.16|5642.56|19
1721099950000|2024-07-16 03:19:10|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|17
1721099960000|2024-07-16 03:19:20|5643.16|5642.56|5643.29|5642.69|5643.29|5642.69|5643.16|5642.56|8
1721099970000|2024-07-16 03:19:30|5643.04|5642.44|5643.16|5642.56|5643.16|5642.56|5643.04|5642.44|10
1721099980000|2024-07-16 03:19:40|5643.29|5642.69|5643.29|5642.69|5643.29|5642.69|5643.29|5642.69|1
1721100000000|2024-07-16 03:20:00|5643.41|5642.81|5643.54|5642.94|5643.54|5642.94|5643.29|5642.69|32
1721100010000|2024-07-16 03:20:10|5643.41|5642.81|5643.54|5642.94|5643.54|5642.94|5643.41|5642.81|23
1721100030000|2024-07-16 03:20:30|||||||||2
1721100060000|2024-07-16 03:21:00|5643.29|5642.69|5643.29|5642.69|5643.29|5642.69|5643.29|5642.69|28
1721100070000|2024-07-16 03:21:10|5643.41|5642.81|5643.54|5642.94|5643.54|5642.94|5643.41|5642.81|19
1721100100000|2024-07-16 03:21:40|5643.66|5643.06|5643.79|5643.19|5643.79|5643.19|5643.66|5643.06|18
1721100110000|2024-07-16 03:21:50|||||||||8
1721100130000|2024-07-16 03:22:10|||||||||7
1721100140000|2024-07-16 03:22:20|||||||||5
1721100150000|2024-07-16 03:22:30|5643.91|5643.31|5643.79|5643.19|5644.04|5643.44|5643.79|5643.19|39
1721100180000|2024-07-16 03:23:00|5643.91|5643.31|5644.04|5643.44|5644.04|5643.44|5643.79|5643.19|43
1721100190000|2024-07-16 03:23:10|||||||||2
1721100220000|2024-07-16 03:23:40|||||||||7
1721100250000|2024-07-16 03:24:10|||||||||9
1721100260000|2024-07-16 03:24:20|||||||||3
1721100270000|2024-07-16 03:24:30|||||||||2
1721100280000|2024-07-16 03:24:40|||||||||20
1721100290000|2024-07-16 03:24:50|||||||||1
1721100300000|2024-07-16 03:25:00|5644.29|5643.69|5644.29|5643.69|5644.29|5643.69|5644.29|5643.69|33
1721100310000|2024-07-16 03:25:10|5644.04|5643.44|5644.04|5643.44|5644.04|5643.44|5644.04|5643.44|17
1721100320000|2024-07-16 03:25:20|5644.16|5643.56|5644.04|5643.44|5644.29|5643.69|5644.04|5643.44|38
1721100330000|2024-07-16 03:25:30|5644.16|5643.56|5644.04|5643.44|5644.29|5643.69|5644.04|5643.44|8
1721100350000|2024-07-16 03:25:50|||||||||2
1721100380000|2024-07-16 03:26:20|5643.91|5643.31|5643.79|5643.19|5643.91|5643.31|5643.79|5643.19|68
1721100390000|2024-07-16 03:26:30|||||||||1
1721100400000|2024-07-16 03:26:40|||||||||5
1721100420000|2024-07-16 03:27:00|5643.91|5643.31|5644.04|5643.44|5644.04|5643.44|5643.91|5643.31|11
1721100430000|2024-07-16 03:27:10|||||||||9
1721100440000|2024-07-16 03:27:20|5643.79|5643.19|5643.79|5643.19|5643.79|5643.19|5643.79|5643.19|10
1721100450000|2024-07-16 03:27:30|||||||||1
1721100460000|2024-07-16 03:27:40|||||||||1
1721100470000|2024-07-16 03:27:50|||||||||2
1721100480000|2024-07-16 03:28:00|||||||||1
1721100500000|2024-07-16 03:28:20|5643.91|5643.31|5644.04|5643.44|5644.04|5643.44|5643.91|5643.31|11
1721100510000|2024-07-16 03:28:30|||||||||1
1721100530000|2024-07-16 03:28:50|||||||||9
1721100550000|2024-07-16 03:29:10|5643.91|5643.31|5643.79|5643.19|5643.91|5643.31|5643.79|5643.19|13
1721100570000|2024-07-16 03:29:30|||||||||5
1721100580000|2024-07-16 03:29:40|5643.91|5643.31|5643.79|5643.19|5644.04|5643.44|5643.79|5643.19|22
1721100590000|2024-07-16 03:29:50|5643.91|5643.31|5644.04|5643.44|5644.04|5643.44|5643.91|5643.31|8
1721100600000|2024-07-16 03:30:00|||||||||3
1721100610000|2024-07-16 03:30:10|||||||||2
1721100640000|2024-07-16 03:30:40|5643.91|5643.31|5644.04|5643.44|5644.04|5643.44|5643.91|5643.31|20
1721100650000|2024-07-16 03:30:50|5643.91|5643.31|5643.79|5643.19|5643.91|5643.31|5643.79|5643.19|19
1721100720000|2024-07-16 03:32:00|5643.91|5643.31|5644.04|5643.44|5644.04|5643.44|5643.91|5643.31|11
1721100730000|2024-07-16 03:32:10|5643.91|5643.31|5643.54|5642.94|5643.91|5643.31|5643.54|5642.94|31
1721100740000|2024-07-16 03:32:20|||||||||1
1721100790000|2024-07-16 03:33:10|||||||||11
1721100800000|2024-07-16 03:33:20|||||||||1
1721100810000|2024-07-16 03:33:30|||||||||2
1721100830000|2024-07-16 03:33:50|5643.41|5642.81|5643.29|5642.69|5643.41|5642.81|5643.29|5642.69|17
1721100860000|2024-07-16 03:34:20|5643.41|5642.81|5643.54|5642.94|5643.54|5642.94|5643.41|5642.81|9
1721100870000|2024-07-16 03:34:30|5643.29|5642.69|5643.29|5642.69|5643.29|5642.69|5643.29|5642.69|6
1721100890000|2024-07-16 03:34:50|||||||||27
1721100900000|2024-07-16 03:35:00|5643.41|5642.81|5643.54|5642.94|5643.54|5642.94|5643.41|5642.81|3
1721100940000|2024-07-16 03:35:40|||||||||2
1721100950000|2024-07-16 03:35:50|||||||||17
1721100980000|2024-07-16 03:36:20|5643.66|5643.06|5643.79|5643.19|5643.79|5643.19|5643.66|5643.06|57
1721100990000|2024-07-16 03:36:30|||||||||9
1721101010000|2024-07-16 03:36:50|5643.66|5643.06|5643.54|5642.94|5643.66|5643.06|5643.54|5642.94|15
1721101020000|2024-07-16 03:37:00|5643.66|5643.06|5643.54|5642.94|5643.79|5643.19|5643.54|5642.94|10
1721101040000|2024-07-16 03:37:20|5643.41|5642.81|5643.54|5642.94|5643.54|5642.94|5643.41|5642.81|31
1721101100000|2024-07-16 03:38:20|||||||||11
1721101110000|2024-07-16 03:38:30|5643.79|5643.19|5643.79|5643.19|5643.79|5643.19|5643.79|5643.19|4
1721101130000|2024-07-16 03:38:50|5643.66|5643.06|5643.54|5642.94|5643.66|5643.06|5643.54|5642.94|5
1721101140000|2024-07-16 03:39:00|5643.66|5643.06|5643.54|5642.94|5643.66|5643.06|5643.54|5642.94|6
1721101150000|2024-07-16 03:39:10|5643.66|5643.06|5643.79|5643.19|5643.79|5643.19|5643.54|5642.94|7
1721101180000|2024-07-16 03:39:40|||||||||17
1721101210000|2024-07-16 03:40:10|||||||||4
1721101220000|2024-07-16 03:40:20|||||||||14
1721101230000|2024-07-16 03:40:30|||||||||11
1721101240000|2024-07-16 03:40:40|5643.91|5643.31|5643.79|5643.19|5643.91|5643.31|5643.79|5643.19|3
1721101300000|2024-07-16 03:41:40|5643.54|5642.94|5643.54|5642.94|5643.54|5642.94|5643.54|5642.94|17
1721101320000|2024-07-16 03:42:00|||||||||2
1721101350000|2024-07-16 03:42:30|||||||||6
1721101380000|2024-07-16 03:43:00|5643.41|5642.81|5643.29|5642.69|5643.41|5642.81|5643.29|5642.69|13
1721101390000|2024-07-16 03:43:10|||||||||3
1721101410000|2024-07-16 03:43:30|||||||||4
1721101430000|2024-07-16 03:43:50|||||||||3
1721101440000|2024-07-16 03:44:00|5643.16|5642.56|5643.04|5642.44|5643.16|5642.56|5643.04|5642.44|17
1721101450000|2024-07-16 03:44:10|||||||||4
1721101460000|2024-07-16 03:44:20|5643.16|5642.56|5643.04|5642.44|5643.29|5642.69|5643.04|5642.44|58
1721101490000|2024-07-16 03:44:50|||||||||1
1721101500000|2024-07-16 03:45:00|5643.16|5642.56|5643.29|5642.69|5643.29|5642.69|5643.16|5642.56|5
1721101530000|2024-07-16 03:45:30|5643.41|5642.81|5643.29|5642.69|5643.54|5642.94|5643.29|5642.69|33
1721101540000|2024-07-16 03:45:40|||||||||4
1721101550000|2024-07-16 03:45:50|5643.41|5642.81|5643.29|5642.69|5643.54|5642.94|5643.29|5642.69|9
1721101560000|2024-07-16 03:46:00|5643.41|5642.81|5643.54|5642.94|5643.54|5642.94|5643.29|5642.69|12
1721101570000|2024-07-16 03:46:10|5643.29|5642.69|5643.29|5642.69|5643.29|5642.69|5643.29|5642.69|12
1721101580000|2024-07-16 03:46:20|5643.41|5642.81|5643.29|5642.69|5643.41|5642.81|5643.29|5642.69|19
1721101600000|2024-07-16 03:46:40|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|10
1721101640000|2024-07-16 03:47:20|5642.79|5642.19|5642.79|5642.19|5642.91|5642.31|5642.79|5642.19|30
1721101690000|2024-07-16 03:48:10|||||||||5
1721101700000|2024-07-16 03:48:20|||||||||7
1721101730000|2024-07-16 03:48:50|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|19
1721101740000|2024-07-16 03:49:00|5642.66|5642.06|5642.79|5642.19|5642.79|5642.19|5642.66|5642.06|5
1721101790000|2024-07-16 03:49:50|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|12
1721101800000|2024-07-16 03:50:00|5643.16|5642.56|5643.16|5642.56|5643.16|5642.56|5643.16|5642.56|14
1721101810000|2024-07-16 03:50:10|5643.04|5642.44|5643.29|5642.69|5643.29|5642.69|5643.04|5642.44|1
1721101850000|2024-07-16 03:50:50|5643.54|5642.94|5643.54|5642.94|5643.54|5642.94|5643.54|5642.94|8
1721101860000|2024-07-16 03:51:00|5643.66|5643.06|5643.54|5642.94|5643.66|5643.06|5643.54|5642.94|25
1721101880000|2024-07-16 03:51:20|5643.66|5643.06|5643.79|5643.19|5643.79|5643.19|5643.66|5643.06|6
1721101890000|2024-07-16 03:51:30|5643.66|5643.06|5643.66|5643.06|5643.79|5643.19|5643.66|5643.06|13
1721101900000|2024-07-16 03:51:40|5643.79|5643.19|5643.54|5642.94|5643.79|5643.19|5643.54|5642.94|8
1721101930000|2024-07-16 03:52:10|||||||||4
1721101950000|2024-07-16 03:52:30|5643.41|5642.81|5643.29|5642.69|5643.41|5642.81|5643.29|5642.69|17
1721101970000|2024-07-16 03:52:50|5643.41|5642.81|5643.54|5642.94|5643.54|5642.94|5643.41|5642.81|8
1721102030000|2024-07-16 03:53:50|5643.41|5642.81|5643.29|5642.69|5643.41|5642.81|5643.29|5642.69|12
1721102040000|2024-07-16 03:54:00|5643.16|5642.56|5643.16|5642.56|5643.29|5642.69|5643.16|5642.56|10
1721102050000|2024-07-16 03:54:10|5643.29|5642.69|5643.04|5642.44|5643.29|5642.69|5643.04|5642.44|0
1721102060000|2024-07-16 03:54:20|5643.16|5642.56|5643.29|5642.69|5643.29|5642.69|5643.16|5642.56|17
1721102070000|2024-07-16 03:54:30|||||||||1
1721102080000|2024-07-16 03:54:40|||||||||6
1721102100000|2024-07-16 03:55:00|||||||||2
1721102110000|2024-07-16 03:55:10|||||||||1
1721102130000|2024-07-16 03:55:30|||||||||3
1721102150000|2024-07-16 03:55:50|||||||||20
1721102160000|2024-07-16 03:56:00|||||||||11
1721102170000|2024-07-16 03:56:10|||||||||2
1721102180000|2024-07-16 03:56:20|5643.16|5642.56|5643.29|5642.69|5643.29|5642.69|5643.16|5642.56|10
1721102190000|2024-07-16 03:56:30|||||||||3
1721102230000|2024-07-16 03:57:10|5643.16|5642.56|5643.29|5642.69|5643.29|5642.69|5643.04|5642.44|18
1721102240000|2024-07-16 03:57:20|||||||||2
1721102320000|2024-07-16 03:58:40|||||||||2
1721102330000|2024-07-16 03:58:50|||||||||1
1721102350000|2024-07-16 03:59:10|5643.16|5642.56|5643.29|5642.69|5643.29|5642.69|5643.16|5642.56|69
1721102360000|2024-07-16 03:59:20|5643.16|5642.56|5643.04|5642.44|5643.16|5642.56|5643.04|5642.44|6
1721102380000|2024-07-16 03:59:40|||||||||29
1721102390000|2024-07-16 03:59:50|5642.79|5642.19|5642.54|5641.94|5642.79|5642.19|5642.54|5641.94|42
1721102400000|2024-07-16 04:00:00|5642.66|5642.06|5642.54|5641.94|5642.66|5642.06|5642.54|5641.94|26
1721102410000|2024-07-16 04:00:10|5642.79|5642.19|5642.54|5641.94|5642.79|5642.19|5642.54|5641.94|25
1721102430000|2024-07-16 04:00:30|5642.66|5642.06|5642.79|5642.19|5642.79|5642.19|5642.66|5642.06|2
1721102440000|2024-07-16 04:00:40|5642.66|5642.06|5642.79|5642.19|5642.79|5642.19|5642.54|5641.94|13
1721102450000|2024-07-16 04:00:50|||||||||7
1721102480000|2024-07-16 04:01:20|5642.91|5642.31|5643.04|5642.44|5643.04|5642.44|5642.91|5642.31|20
1721102500000|2024-07-16 04:01:40|5642.91|5642.31|5642.79|5642.19|5642.91|5642.31|5642.79|5642.19|29
1721102550000|2024-07-16 04:02:30|5642.91|5642.31|5643.04|5642.44|5643.04|5642.44|5642.91|5642.31|29
1721102560000|2024-07-16 04:02:40|||||||||4
1721102570000|2024-07-16 04:02:50|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|7
1721102600000|2024-07-16 04:03:20|||||||||6
1721102620000|2024-07-16 04:03:40|||||||||6
1721102640000|2024-07-16 04:04:00|5642.66|5642.06|5642.54|5641.94|5642.66|5642.06|5642.54|5641.94|28
1721102660000|2024-07-16 04:04:20|||||||||16
1721102670000|2024-07-16 04:04:30|||||||||6
1721102690000|2024-07-16 04:04:50|||||||||3
1721102710000|2024-07-16 04:05:10|||||||||8
1721102730000|2024-07-16 04:05:30|||||||||5
1721102760000|2024-07-16 04:06:00|||||||||24
1721102770000|2024-07-16 04:06:10|||||||||21
1721102810000|2024-07-16 04:06:50|||||||||22
1721102820000|2024-07-16 04:07:00|||||||||6
1721102840000|2024-07-16 04:07:20|5642.66|5642.06|5642.79|5642.19|5642.79|5642.19|5642.66|5642.06|20
1721102870000|2024-07-16 04:07:50|||||||||8
1721102880000|2024-07-16 04:08:00|5642.66|5642.06|5642.79|5642.19|5642.79|5642.19|5642.66|5642.06|18
1721102890000|2024-07-16 04:08:10|||||||||10
1721102910000|2024-07-16 04:08:30|||||||||6
1721102920000|2024-07-16 04:08:40|||||||||4
1721102930000|2024-07-16 04:08:50|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|15
1721102980000|2024-07-16 04:09:40|5642.66|5642.06|5642.54|5641.94|5642.66|5642.06|5642.54|5641.94|37
1721102990000|2024-07-16 04:09:50|||||||||1
1721103000000|2024-07-16 04:10:00|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|72
1721103040000|2024-07-16 04:10:40|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|8
1721103050000|2024-07-16 04:10:50|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|19
1721103060000|2024-07-16 04:11:00|||||||||8
1721103070000|2024-07-16 04:11:10|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|12
1721103080000|2024-07-16 04:11:20|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|10
1721103110000|2024-07-16 04:11:50|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|9
1721103120000|2024-07-16 04:12:00|5643.29|5642.69|5643.04|5642.44|5643.29|5642.69|5643.04|5642.44|11
1721103160000|2024-07-16 04:12:40|||||||||2
1721103170000|2024-07-16 04:12:50|5643.29|5642.69|5643.29|5642.69|5643.29|5642.69|5643.29|5642.69|14
1721103190000|2024-07-16 04:13:10|||||||||2
1721103210000|2024-07-16 04:13:30|||||||||2
1721103220000|2024-07-16 04:13:40|||||||||1
1721103230000|2024-07-16 04:13:50|||||||||6
1721103260000|2024-07-16 04:14:20|5643.54|5642.94|5643.54|5642.94|5643.54|5642.94|5643.54|5642.94|8
1721103270000|2024-07-16 04:14:30|||||||||5
1721103280000|2024-07-16 04:14:40|||||||||4
1721103300000|2024-07-16 04:15:00|||||||||8
1721103310000|2024-07-16 04:15:10|||||||||4
1721103320000|2024-07-16 04:15:20|||||||||4
1721103340000|2024-07-16 04:15:40|||||||||9
1721103350000|2024-07-16 04:15:50|5643.41|5642.81|5643.29|5642.69|5643.41|5642.81|5643.29|5642.69|9
1721103360000|2024-07-16 04:16:00|||||||||1
1721103390000|2024-07-16 04:16:30|||||||||3
1721103400000|2024-07-16 04:16:40|||||||||9
1721103410000|2024-07-16 04:16:50|5643.16|5642.56|5643.04|5642.44|5643.29|5642.69|5643.04|5642.44|19
1721103420000|2024-07-16 04:17:00|5643.29|5642.69|5643.29|5642.69|5643.29|5642.69|5643.29|5642.69|11
1721103450000|2024-07-16 04:17:30|5643.16|5642.56|5643.04|5642.44|5643.16|5642.56|5643.04|5642.44|10
1721103460000|2024-07-16 04:17:40|||||||||7
1721103470000|2024-07-16 04:17:50|||||||||17
1721103480000|2024-07-16 04:18:00|||||||||3
1721103500000|2024-07-16 04:18:20|||||||||9
1721103520000|2024-07-16 04:18:40|||||||||23
1721103560000|2024-07-16 04:19:20|5643.16|5642.56|5643.04|5642.44|5643.29|5642.69|5643.04|5642.44|17
1721103570000|2024-07-16 04:19:30|5642.79|5642.19|5643.04|5642.44|5643.04|5642.44|5642.79|5642.19|13
1721103580000|2024-07-16 04:19:40|5642.91|5642.31|5642.79|5642.19|5642.91|5642.31|5642.79|5642.19|2
1721103600000|2024-07-16 04:20:00|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|12
1721103610000|2024-07-16 04:20:10|||||||||7
1721103630000|2024-07-16 04:20:30|5643.16|5642.56|5643.04|5642.44|5643.29|5642.69|5643.04|5642.44|25
1721103640000|2024-07-16 04:20:40|||||||||3
1721103670000|2024-07-16 04:21:10|||||||||2
1721103690000|2024-07-16 04:21:30|||||||||29
1721103720000|2024-07-16 04:22:00|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|21
1721103730000|2024-07-16 04:22:10|||||||||2
1721103740000|2024-07-16 04:22:20|5642.66|5642.06|5642.54|5641.94|5642.79|5642.19|5642.54|5641.94|21
1721103750000|2024-07-16 04:22:30|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|16
1721103760000|2024-07-16 04:22:40|5642.66|5642.06|5642.54|5641.94|5642.66|5642.06|5642.54|5641.94|20
1721103770000|2024-07-16 04:22:50|||||||||7
1721103780000|2024-07-16 04:23:00|||||||||5
1721103790000|2024-07-16 04:23:10|||||||||3
1721103800000|2024-07-16 04:23:20|5642.41|5641.81|5642.54|5641.94|5642.54|5641.94|5642.29|5641.69|17
1721103830000|2024-07-16 04:23:50|||||||||7
1721103850000|2024-07-16 04:24:10|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|15
1721103870000|2024-07-16 04:24:30|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|8
1721103890000|2024-07-16 04:24:50|||||||||7
1721103900000|2024-07-16 04:25:00|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|11
1721103930000|2024-07-16 04:25:30|5642.66|5642.06|5642.54|5641.94|5642.66|5642.06|5642.54|5641.94|13
1721103940000|2024-07-16 04:25:40|||||||||18
1721103980000|2024-07-16 04:26:20|||||||||3
1721104000000|2024-07-16 04:26:40|||||||||6
1721104020000|2024-07-16 04:27:00|||||||||1
1721104050000|2024-07-16 04:27:30|5642.41|5641.81|5642.29|5641.69|5642.41|5641.81|5642.29|5641.69|19
1721104060000|2024-07-16 04:27:40|5642.41|5641.81|5642.29|5641.69|5642.41|5641.81|5642.29|5641.69|12
1721104080000|2024-07-16 04:28:00|||||||||2
1721104090000|2024-07-16 04:28:10|||||||||1
1721104110000|2024-07-16 04:28:30|||||||||46
1721104120000|2024-07-16 04:28:40|||||||||1
1721104140000|2024-07-16 04:29:00|5642.16|5641.56|5642.04|5641.44|5642.16|5641.56|5642.04|5641.44|11
1721104160000|2024-07-16 04:29:20|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|5642.16|5641.56|28
1721104170000|2024-07-16 04:29:30|5642.16|5641.56|5642.04|5641.44|5642.16|5641.56|5642.04|5641.44|8
1721104200000|2024-07-16 04:30:00|5641.79|5641.19|5641.79|5641.19|5641.79|5641.19|5641.79|5641.19|16
1721104210000|2024-07-16 04:30:10|5641.91|5641.31|5642.04|5641.44|5642.04|5641.44|5641.91|5641.31|27
1721104220000|2024-07-16 04:30:20|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|20
1721104230000|2024-07-16 04:30:30|5642.04|5641.44|5642.04|5641.44|5642.04|5641.44|5642.04|5641.44|10
1721104250000|2024-07-16 04:30:50|5642.16|5641.56|5642.04|5641.44|5642.16|5641.56|5642.04|5641.44|14
1721104260000|2024-07-16 04:31:00|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|11
1721104270000|2024-07-16 04:31:10|||||||||2
1721104290000|2024-07-16 04:31:30|||||||||5
1721104310000|2024-07-16 04:31:50|||||||||8
1721104320000|2024-07-16 04:32:00|5642.41|5641.81|5642.29|5641.69|5642.41|5641.81|5642.29|5641.69|23
1721104360000|2024-07-16 04:32:40|5642.16|5641.56|5642.04|5641.44|5642.29|5641.69|5642.04|5641.44|28
1721104370000|2024-07-16 04:32:50|||||||||1
1721104380000|2024-07-16 04:33:00|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|12
1721104390000|2024-07-16 04:33:10|||||||||7
1721104420000|2024-07-16 04:33:40|5642.16|5641.56|5642.04|5641.44|5642.16|5641.56|5642.04|5641.44|8
1721104430000|2024-07-16 04:33:50|5642.16|5641.56|5642.29|5641.69|5642.29|5641.69|5642.16|5641.56|11
1721104440000|2024-07-16 04:34:00|5642.04|5641.44|5642.29|5641.69|5642.29|5641.69|5642.04|5641.44|15
1721104450000|2024-07-16 04:34:10|5642.16|5641.56|5642.04|5641.44|5642.16|5641.56|5642.04|5641.44|2
1721104460000|2024-07-16 04:34:20|5642.16|5641.56|5642.29|5641.69|5642.29|5641.69|5642.16|5641.56|6
1721104470000|2024-07-16 04:34:30|5642.04|5641.44|5642.29|5641.69|5642.29|5641.69|5642.04|5641.44|10
1721104480000|2024-07-16 04:34:40|||||||||5
1721104500000|2024-07-16 04:35:00|||||||||6
1721104510000|2024-07-16 04:35:10|5642.41|5641.81|5642.29|5641.69|5642.41|5641.81|5642.29|5641.69|16
1721104520000|2024-07-16 04:35:20|5642.16|5641.56|5642.04|5641.44|5642.16|5641.56|5642.04|5641.44|4
1721104530000|2024-07-16 04:35:30|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|35
1721104540000|2024-07-16 04:35:40|5642.16|5641.56|5642.04|5641.44|5642.29|5641.69|5642.04|5641.44|19
1721104550000|2024-07-16 04:35:50|5642.16|5641.56|5642.29|5641.69|5642.29|5641.69|5642.04|5641.44|10
1721104570000|2024-07-16 04:36:10|||||||||5
1721104590000|2024-07-16 04:36:30|||||||||3
1721104600000|2024-07-16 04:36:40|||||||||3
1721104610000|2024-07-16 04:36:50|||||||||5
1721104620000|2024-07-16 04:37:00|5642.54|5641.94|5642.41|5641.81|5642.54|5641.94|5642.41|5641.81|27
1721104630000|2024-07-16 04:37:10|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|10
1721104660000|2024-07-16 04:37:40|5642.41|5641.81|5642.29|5641.69|5642.41|5641.81|5642.29|5641.69|17
1721104680000|2024-07-16 04:38:00|5642.41|5641.81|5642.29|5641.69|5642.41|5641.81|5642.29|5641.69|8
1721104700000|2024-07-16 04:38:20|||||||||1
1721104720000|2024-07-16 04:38:40|||||||||6
1721104730000|2024-07-16 04:38:50|5642.41|5641.81|5642.54|5641.94|5642.54|5641.94|5642.41|5641.81|6
1721104750000|2024-07-16 04:39:10|||||||||3
1721104780000|2024-07-16 04:39:40|||||||||5
1721104790000|2024-07-16 04:39:50|||||||||7
1721104800000|2024-07-16 04:40:00|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|18
1721104810000|2024-07-16 04:40:10|||||||||8
1721104840000|2024-07-16 04:40:40|||||||||6
1721104860000|2024-07-16 04:41:00|5642.66|5642.06|5642.79|5642.19|5642.79|5642.19|5642.66|5642.06|30
1721104890000|2024-07-16 04:41:30|||||||||6
1721104910000|2024-07-16 04:41:50|||||||||15
1721104930000|2024-07-16 04:42:10|||||||||1
1721104940000|2024-07-16 04:42:20|||||||||4
1721104960000|2024-07-16 04:42:40|||||||||1
1721105000000|2024-07-16 04:43:20|||||||||7
1721105020000|2024-07-16 04:43:40|5642.66|5642.06|5642.54|5641.94|5642.66|5642.06|5642.54|5641.94|27
1721105030000|2024-07-16 04:43:50|||||||||4
1721105040000|2024-07-16 04:44:00|||||||||1
1721105050000|2024-07-16 04:44:10|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|17
1721105060000|2024-07-16 04:44:20|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|12
1721105080000|2024-07-16 04:44:40|5642.41|5641.81|5642.29|5641.69|5642.41|5641.81|5642.29|5641.69|20
1721105110000|2024-07-16 04:45:10|||||||||8
1721105120000|2024-07-16 04:45:20|5642.16|5641.56|5642.04|5641.44|5642.16|5641.56|5642.04|5641.44|21
1721105130000|2024-07-16 04:45:30|||||||||5
1721105140000|2024-07-16 04:45:40|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|21
1721105150000|2024-07-16 04:45:50|||||||||2
1721105190000|2024-07-16 04:46:30|||||||||7
1721105220000|2024-07-16 04:47:00|||||||||7
1721105240000|2024-07-16 04:47:20|5642.41|5641.81|5642.54|5641.94|5642.54|5641.94|5642.29|5641.69|49
1721105250000|2024-07-16 04:47:30|||||||||2
1721105270000|2024-07-16 04:47:50|||||||||4
1721105280000|2024-07-16 04:48:00|5642.41|5641.81|5642.54|5641.94|5642.54|5641.94|5642.41|5641.81|15
1721105290000|2024-07-16 04:48:10|||||||||3
1721105310000|2024-07-16 04:48:30|||||||||3
1721105330000|2024-07-16 04:48:50|5642.66|5642.06|5642.54|5641.94|5642.66|5642.06|5642.54|5641.94|5
1721105340000|2024-07-16 04:49:00|||||||||5
1721105350000|2024-07-16 04:49:10|||||||||1
1721105380000|2024-07-16 04:49:40|5642.79|5642.19|5642.66|5642.06|5642.79|5642.19|5642.66|5642.06|26
1721105390000|2024-07-16 04:49:50|5642.79|5642.19|5642.54|5641.94|5642.79|5642.19|5642.54|5641.94|49
1721105420000|2024-07-16 04:50:20|5642.41|5641.81|5642.54|5641.94|5642.54|5641.94|5642.41|5641.81|32
1721105430000|2024-07-16 04:50:30|5642.66|5642.06|5642.79|5642.19|5642.79|5642.19|5642.66|5642.06|23
1721105440000|2024-07-16 04:50:40|||||||||4
1721105450000|2024-07-16 04:50:50|||||||||12
1721105470000|2024-07-16 04:51:10|||||||||8
1721105490000|2024-07-16 04:51:30|||||||||4
1721105500000|2024-07-16 04:51:40|||||||||5
1721105520000|2024-07-16 04:52:00|||||||||2
1721105530000|2024-07-16 04:52:10|5642.54|5641.94|5642.79|5642.19|5642.79|5642.19|5642.54|5641.94|13
1721105540000|2024-07-16 04:52:20|||||||||1
1721105570000|2024-07-16 04:52:50|||||||||5
1721105610000|2024-07-16 04:53:30|||||||||24
1721105620000|2024-07-16 04:53:40|5642.54|5641.94|5642.79|5642.19|5642.79|5642.19|5642.54|5641.94|10
1721105630000|2024-07-16 04:53:50|||||||||1
1721105640000|2024-07-16 04:54:00|5642.66|5642.06|5642.79|5642.19|5642.79|5642.19|5642.54|5641.94|17
1721105660000|2024-07-16 04:54:20|||||||||8
1721105680000|2024-07-16 04:54:40|||||||||5
1721105700000|2024-07-16 04:55:00|||||||||7
1721105720000|2024-07-16 04:55:20|5643.04|5642.44|5642.79|5642.19|5643.04|5642.44|5642.79|5642.19|23
1721105740000|2024-07-16 04:55:40|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|26
1721105780000|2024-07-16 04:56:20|||||||||6
1721105810000|2024-07-16 04:56:50|||||||||1
1721105820000|2024-07-16 04:57:00|||||||||5
1721105830000|2024-07-16 04:57:10|||||||||7
1721105840000|2024-07-16 04:57:20|||||||||4
1721105860000|2024-07-16 04:57:40|||||||||1
1721105880000|2024-07-16 04:58:00|||||||||6
1721105900000|2024-07-16 04:58:20|5642.91|5642.31|5642.79|5642.19|5642.91|5642.31|5642.79|5642.19|42
1721105930000|2024-07-16 04:58:50|||||||||3
1721105940000|2024-07-16 04:59:00|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|17
1721105960000|2024-07-16 04:59:20|5642.66|5642.06|5642.54|5641.94|5642.79|5642.19|5642.54|5641.94|58
1721105970000|2024-07-16 04:59:30|5642.29|5641.69|5642.54|5641.94|5642.54|5641.94|5642.29|5641.69|15
1721105990000|2024-07-16 04:59:50|||||||||2
1721106000000|2024-07-16 05:00:00|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|28
1721106010000|2024-07-16 05:00:10|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|20
1721106020000|2024-07-16 05:00:20|5642.66|5642.06|5642.66|5642.06|5642.66|5642.06|5642.66|5642.06|0
1721106030000|2024-07-16 05:00:30|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|21
1721106050000|2024-07-16 05:00:50|||||||||4
1721106060000|2024-07-16 05:01:00|5642.91|5642.31|5642.54|5641.94|5642.91|5642.31|5642.54|5641.94|78
1721106070000|2024-07-16 05:01:10|5642.29|5641.69|5642.54|5641.94|5642.54|5641.94|5642.29|5641.69|33
1721106080000|2024-07-16 05:01:20|||||||||10
1721106090000|2024-07-16 05:01:30|5642.66|5642.06|5642.54|5641.94|5642.66|5642.06|5642.54|5641.94|11
1721106100000|2024-07-16 05:01:40|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|31
1721106120000|2024-07-16 05:02:00|5642.41|5641.81|5642.54|5641.94|5642.54|5641.94|5642.41|5641.81|72
1721106140000|2024-07-16 05:02:20|||||||||1
1721106150000|2024-07-16 05:02:30|5642.66|5642.06|5642.79|5642.19|5642.79|5642.19|5642.54|5641.94|69
1721106160000|2024-07-16 05:02:40|||||||||6
1721106170000|2024-07-16 05:02:50|||||||||2
1721106180000|2024-07-16 05:03:00|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|47
1721106190000|2024-07-16 05:03:10|5642.91|5642.31|5642.79|5642.19|5642.91|5642.31|5642.79|5642.19|53
1721106210000|2024-07-16 05:03:30|||||||||7
1721106250000|2024-07-16 05:04:10|||||||||10
1721106260000|2024-07-16 05:04:20|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|18
1721106270000|2024-07-16 05:04:30|||||||||7
1721106280000|2024-07-16 05:04:40|||||||||3
1721106300000|2024-07-16 05:05:00|||||||||1
1721106310000|2024-07-16 05:05:10|||||||||12
1721106320000|2024-07-16 05:05:20|||||||||1
1721106330000|2024-07-16 05:05:30|||||||||9
1721106340000|2024-07-16 05:05:40|||||||||1
1721106350000|2024-07-16 05:05:50|5642.91|5642.31|5642.79|5642.19|5642.91|5642.31|5642.79|5642.19|21
1721106360000|2024-07-16 05:06:00|5642.66|5642.06|5642.54|5641.94|5642.66|5642.06|5642.54|5641.94|33
1721106370000|2024-07-16 05:06:10|5642.66|5642.06|5643.04|5642.44|5643.04|5642.44|5642.66|5642.06|90
1721106380000|2024-07-16 05:06:20|5642.91|5642.31|5642.79|5642.19|5642.91|5642.31|5642.79|5642.19|16
1721106390000|2024-07-16 05:06:30|5642.91|5642.31|5642.79|5642.19|5642.91|5642.31|5642.79|5642.19|17
1721106410000|2024-07-16 05:06:50|5642.91|5642.31|5643.04|5642.44|5643.04|5642.44|5642.91|5642.31|9
1721106430000|2024-07-16 05:07:10|||||||||2
1721106470000|2024-07-16 05:07:50|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|32
1721106490000|2024-07-16 05:08:10|||||||||7
1721106500000|2024-07-16 05:08:20|||||||||1
1721106520000|2024-07-16 05:08:40|||||||||2
1721106530000|2024-07-16 05:08:50|||||||||3
1721106540000|2024-07-16 05:09:00|||||||||1
1721106560000|2024-07-16 05:09:20|||||||||10
1721106620000|2024-07-16 05:10:20|5642.91|5642.31|5642.79|5642.19|5643.04|5642.44|5642.79|5642.19|108
1721106660000|2024-07-16 05:11:00|||||||||6
1721106680000|2024-07-16 05:11:20|||||||||52
1721106690000|2024-07-16 05:11:30|||||||||6
1721106700000|2024-07-16 05:11:40|||||||||9
1721106710000|2024-07-16 05:11:50|5642.91|5642.31|5643.04|5642.44|5643.04|5642.44|5642.91|5642.31|32
1721106720000|2024-07-16 05:12:00|||||||||3
1721106740000|2024-07-16 05:12:20|5643.16|5642.56|5643.04|5642.44|5643.16|5642.56|5643.04|5642.44|50
1721106750000|2024-07-16 05:12:30|5643.16|5642.56|5643.04|5642.44|5643.16|5642.56|5643.04|5642.44|15
1721106770000|2024-07-16 05:12:50|||||||||6
1721106780000|2024-07-16 05:13:00|5643.29|5642.69|5643.29|5642.69|5643.29|5642.69|5643.29|5642.69|14
1721106790000|2024-07-16 05:13:10|5643.41|5642.81|5643.29|5642.69|5643.41|5642.81|5643.16|5642.56|102
1721106820000|2024-07-16 05:13:40|5643.16|5642.56|5643.04|5642.44|5643.16|5642.56|5643.04|5642.44|19
1721106840000|2024-07-16 05:14:00|||||||||2
1721106850000|2024-07-16 05:14:10|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|24
1721106860000|2024-07-16 05:14:20|||||||||3
1721106880000|2024-07-16 05:14:40|||||||||7
1721106890000|2024-07-16 05:14:50|||||||||3
1721106910000|2024-07-16 05:15:10|||||||||3
1721106920000|2024-07-16 05:15:20|5642.91|5642.31|5642.79|5642.19|5642.91|5642.31|5642.79|5642.19|29
1721106930000|2024-07-16 05:15:30|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|10
1721106940000|2024-07-16 05:15:40|||||||||1
1721106980000|2024-07-16 05:16:20|||||||||3
1721106990000|2024-07-16 05:16:30|||||||||6
1721107000000|2024-07-16 05:16:40|||||||||1
1721107030000|2024-07-16 05:17:10|||||||||1
1721107050000|2024-07-16 05:17:30|||||||||15
1721107060000|2024-07-16 05:17:40|||||||||1
1721107070000|2024-07-16 05:17:50|||||||||1
1721107080000|2024-07-16 05:18:00|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|17
1721107090000|2024-07-16 05:18:10|||||||||2
1721107100000|2024-07-16 05:18:20|||||||||6
1721107110000|2024-07-16 05:18:30|||||||||3
1721107130000|2024-07-16 05:18:50|||||||||1
1721107140000|2024-07-16 05:19:00|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|5642.91|5642.31|12
1721107150000|2024-07-16 05:19:10|||||||||1
1721107180000|2024-07-16 05:19:40|5642.79|5642.19|5643.04|5642.44|5643.04|5642.44|5642.79|5642.19|17
1721107190000|2024-07-16 05:19:50|5642.91|5642.31|5643.04|5642.44|5643.04|5642.44|5642.79|5642.19|13
1721107200000|2024-07-16 05:20:00|5642.91|5642.31|5642.79|5642.19|5642.91|5642.31|5642.79|5642.19|1
1721107210000|2024-07-16 05:20:10|||||||||6
1721107230000|2024-07-16 05:20:30|||||||||1
1721107240000|2024-07-16 05:20:40|||||||||5
1721107250000|2024-07-16 05:20:50|||||||||1
1721107260000|2024-07-16 05:21:00|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|9
1721107270000|2024-07-16 05:21:10|||||||||6
1721107280000|2024-07-16 05:21:20|5643.29|5642.69|5643.04|5642.44|5643.29|5642.69|5643.04|5642.44|31
1721107290000|2024-07-16 05:21:30|||||||||4
1721107320000|2024-07-16 05:22:00|5642.91|5642.31|5643.04|5642.44|5643.04|5642.44|5642.91|5642.31|13
1721107330000|2024-07-16 05:22:10|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|24
1721107340000|2024-07-16 05:22:20|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|8
1721107380000|2024-07-16 05:23:00|||||||||7
1721107400000|2024-07-16 05:23:20|5642.91|5642.31|5642.79|5642.19|5642.91|5642.31|5642.79|5642.19|32
1721107410000|2024-07-16 05:23:30|||||||||1
1721107430000|2024-07-16 05:23:50|||||||||8
1721107470000|2024-07-16 05:24:30|||||||||9
1721107490000|2024-07-16 05:24:50|||||||||7
1721107510000|2024-07-16 05:25:10|||||||||1
1721107530000|2024-07-16 05:25:30|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|14
1721107540000|2024-07-16 05:25:40|5642.91|5642.31|5642.79|5642.19|5642.91|5642.31|5642.79|5642.19|14
1721107550000|2024-07-16 05:25:50|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|36
1721107560000|2024-07-16 05:26:00|5642.91|5642.31|5642.79|5642.19|5642.91|5642.31|5642.79|5642.19|7
1721107580000|2024-07-16 05:26:20|5642.91|5642.31|5643.04|5642.44|5643.04|5642.44|5642.91|5642.31|7
1721107600000|2024-07-16 05:26:40|||||||||7
1721107610000|2024-07-16 05:26:50|||||||||10
1721107630000|2024-07-16 05:27:10|5642.91|5642.31|5642.79|5642.19|5642.91|5642.31|5642.79|5642.19|15
1721107650000|2024-07-16 05:27:30|5642.91|5642.31|5642.91|5642.31|5642.91|5642.31|5642.91|5642.31|6
1721107660000|2024-07-16 05:27:40|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|4
1721107670000|2024-07-16 05:27:50|||||||||3
1721107690000|2024-07-16 05:28:10|||||||||2
1721107740000|2024-07-16 05:29:00|||||||||10
1721107760000|2024-07-16 05:29:20|||||||||8
1721107770000|2024-07-16 05:29:30|||||||||2
1721107780000|2024-07-16 05:29:40|5643.16|5642.56|5643.29|5642.69|5643.29|5642.69|5643.16|5642.56|7
1721107800000|2024-07-16 05:30:00|5643.54|5642.94|5643.79|5643.19|5643.79|5643.19|5643.54|5642.94|22
1721107810000|2024-07-16 05:30:10|5644.04|5643.44|5643.79|5643.19|5644.04|5643.44|5643.79|5643.19|65
1721107820000|2024-07-16 05:30:20|||||||||6
1721107830000|2024-07-16 05:30:30|5643.66|5643.06|5643.54|5642.94|5643.79|5643.19|5643.54|5642.94|39
1721107850000|2024-07-16 05:30:50|5643.79|5643.19|5644.04|5643.44|5644.04|5643.44|5643.79|5643.19|120
1721107860000|2024-07-16 05:31:00|5643.91|5643.31|5643.79|5643.19|5644.04|5643.44|5643.79|5643.19|32
1721107870000|2024-07-16 05:31:10|||||||||12
1721107890000|2024-07-16 05:31:30|||||||||2
1721107900000|2024-07-16 05:31:40|||||||||11
1721107930000|2024-07-16 05:32:10|||||||||5
1721107940000|2024-07-16 05:32:20|5643.91|5643.31|5644.04|5643.44|5644.04|5643.44|5643.91|5643.31|8
1721107950000|2024-07-16 05:32:30|||||||||12
1721107960000|2024-07-16 05:32:40|5644.16|5643.56|5644.04|5643.44|5644.29|5643.69|5644.04|5643.44|17
1721107970000|2024-07-16 05:32:50|||||||||2
1721107980000|2024-07-16 05:33:00|||||||||2
1721107990000|2024-07-16 05:33:10|5644.16|5643.56|5644.29|5643.69|5644.29|5643.69|5644.16|5643.56|12
1721108010000|2024-07-16 05:33:30|||||||||2
1721108020000|2024-07-16 05:33:40|||||||||1
1721108030000|2024-07-16 05:33:50|||||||||2
1721108040000|2024-07-16 05:34:00|||||||||5
1721108050000|2024-07-16 05:34:10|5644.16|5643.56|5644.29|5643.69|5644.29|5643.69|5644.04|5643.44|14
1721108060000|2024-07-16 05:34:20|||||||||3
1721108080000|2024-07-16 05:34:40|5644.04|5643.44|5644.04|5643.44|5644.04|5643.44|5644.04|5643.44|12
1721108100000|2024-07-16 05:35:00|5643.91|5643.31|5643.79|5643.19|5643.91|5643.31|5643.79|5643.19|25
1721108110000|2024-07-16 05:35:10|5643.91|5643.31|5644.04|5643.44|5644.04|5643.44|5643.79|5643.19|9
1721108120000|2024-07-16 05:35:20|||||||||7
1721108130000|2024-07-16 05:35:30|||||||||1
1721108140000|2024-07-16 05:35:40|5644.29|5643.69|5644.29|5643.69|5644.29|5643.69|5644.29|5643.69|39
1721108150000|2024-07-16 05:35:50|5644.04|5643.44|5644.29|5643.69|5644.29|5643.69|5644.04|5643.44|15
1721108160000|2024-07-16 05:36:00|5644.16|5643.56|5644.04|5643.44|5644.29|5643.69|5644.04|5643.44|3
1721108180000|2024-07-16 05:36:20|||||||||1
1721108190000|2024-07-16 05:36:30|5643.91|5643.31|5643.79|5643.19|5644.04|5643.44|5643.79|5643.19|6
1721108200000|2024-07-16 05:36:40|5643.54|5642.94|5643.54|5642.94|5643.54|5642.94|5643.54|5642.94|7
1721108210000|2024-07-16 05:36:50|5643.66|5643.06|5643.54|5642.94|5643.66|5643.06|5643.54|5642.94|8
1721108220000|2024-07-16 05:37:00|5643.29|5642.69|5643.29|5642.69|5643.29|5642.69|5643.29|5642.69|10
1721108230000|2024-07-16 05:37:10|5643.54|5642.94|5643.29|5642.69|5643.54|5642.94|5643.29|5642.69|35
1721108240000|2024-07-16 05:37:20|||||||||7
1721108250000|2024-07-16 05:37:30|||||||||3
1721108260000|2024-07-16 05:37:40|||||||||38
1721108270000|2024-07-16 05:37:50|||||||||1
1721108290000|2024-07-16 05:38:10|||||||||1
1721108310000|2024-07-16 05:38:30|||||||||5
1721108320000|2024-07-16 05:38:40|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|50
1721108330000|2024-07-16 05:38:50|5642.91|5642.31|5643.04|5642.44|5643.04|5642.44|5642.79|5642.19|54
1721108340000|2024-07-16 05:39:00|5642.91|5642.31|5642.54|5641.94|5643.04|5642.44|5642.54|5641.94|34
1721108350000|2024-07-16 05:39:10|5642.66|5642.06|5642.54|5641.94|5642.79|5642.19|5642.54|5641.94|17
1721108360000|2024-07-16 05:39:20|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|20
1721108370000|2024-07-16 05:39:30|5642.54|5641.94|5642.29|5641.69|5642.54|5641.94|5642.29|5641.69|31
1721108380000|2024-07-16 05:39:40|5642.41|5641.81|5642.79|5642.19|5642.79|5642.19|5642.41|5641.81|29
1721108390000|2024-07-16 05:39:50|||||||||2
1721108400000|2024-07-16 05:40:00|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|15
1721108410000|2024-07-16 05:40:10|5643.29|5642.69|5643.29|5642.69|5643.29|5642.69|5643.16|5642.56|56
1721108440000|2024-07-16 05:40:40|||||||||21
1721108450000|2024-07-16 05:40:50|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|14
1721108460000|2024-07-16 05:41:00|5643.16|5642.56|5643.29|5642.69|5643.29|5642.69|5643.16|5642.56|9
1721108480000|2024-07-16 05:41:20|||||||||6
1721108490000|2024-07-16 05:41:30|||||||||30
1721108510000|2024-07-16 05:41:50|5643.41|5642.81|5643.29|5642.69|5643.41|5642.81|5643.29|5642.69|42
1721108520000|2024-07-16 05:42:00|5643.41|5642.81|5643.54|5642.94|5643.54|5642.94|5643.29|5642.69|22
1721108530000|2024-07-16 05:42:10|5643.41|5642.81|5643.29|5642.69|5643.54|5642.94|5643.29|5642.69|6
1721108540000|2024-07-16 05:42:20|||||||||7
1721108560000|2024-07-16 05:42:40|||||||||1
1721108570000|2024-07-16 05:42:50|||||||||10
1721108580000|2024-07-16 05:43:00|||||||||5
1721108590000|2024-07-16 05:43:10|||||||||5
1721108600000|2024-07-16 05:43:20|||||||||2
1721108610000|2024-07-16 05:43:30|||||||||6
1721108620000|2024-07-16 05:43:40|||||||||1
1721108630000|2024-07-16 05:43:50|5643.54|5642.94|5643.54|5642.94|5643.54|5642.94|5643.41|5642.81|28
1721108640000|2024-07-16 05:44:00|5643.41|5642.81|5643.29|5642.69|5643.54|5642.94|5643.29|5642.69|19
1721108650000|2024-07-16 05:44:10|||||||||7
1721108660000|2024-07-16 05:44:20|||||||||4
1721108670000|2024-07-16 05:44:30|||||||||29
1721108680000|2024-07-16 05:44:40|5643.54|5642.94|5643.79|5643.19|5643.79|5643.19|5643.54|5642.94|38
1721108690000|2024-07-16 05:44:50|5644.29|5643.69|5644.29|5643.69|5644.29|5643.69|5644.29|5643.69|75
1721108700000|2024-07-16 05:45:00|||||||||14
1721108710000|2024-07-16 05:45:10|5644.04|5643.44|5644.04|5643.44|5644.04|5643.44|5644.04|5643.44|35
1721108720000|2024-07-16 05:45:20|5644.16|5643.56|5644.04|5643.44|5644.16|5643.56|5644.04|5643.44|0
1721108730000|2024-07-16 05:45:30|||||||||2
1721108760000|2024-07-16 05:46:00|5643.91|5643.31|5644.04|5643.44|5644.04|5643.44|5643.91|5643.31|23
1721108790000|2024-07-16 05:46:30|5644.29|5643.69|5644.16|5643.56|5644.29|5643.69|5644.04|5643.44|19
1721108800000|2024-07-16 05:46:40|5644.04|5643.44|5644.29|5643.69|5644.29|5643.69|5644.04|5643.44|0
1721108810000|2024-07-16 05:46:50|5644.16|5643.56|5644.04|5643.44|5644.16|5643.56|5644.04|5643.44|8
1721108820000|2024-07-16 05:47:00|5644.16|5643.56|5644.29|5643.69|5644.29|5643.69|5644.16|5643.56|11
1721108830000|2024-07-16 05:47:10|5644.16|5643.56|5644.16|5643.56|5644.16|5643.56|5644.04|5643.44|32
1721108840000|2024-07-16 05:47:20|5644.29|5643.69|5644.29|5643.69|5644.29|5643.69|5644.29|5643.69|0
1721108850000|2024-07-16 05:47:30|5644.16|5643.56|5644.29|5643.69|5644.29|5643.69|5644.04|5643.44|12
1721108860000|2024-07-16 05:47:40|5644.16|5643.56|5644.29|5643.69|5644.29|5643.69|5644.16|5643.56|3
1721108870000|2024-07-16 05:47:50|||||||||5
1721108890000|2024-07-16 05:48:10|5644.41|5643.81|5644.41|5643.81|5644.54|5643.94|5644.29|5643.69|40
1721108900000|2024-07-16 05:48:20|5644.54|5643.94|5644.41|5643.81|5644.54|5643.94|5644.41|5643.81|3
1721108910000|2024-07-16 05:48:30|5644.29|5643.69|5644.29|5643.69|5644.29|5643.69|5644.29|5643.69|8
1721108940000|2024-07-16 05:49:00|||||||||42
1721108980000|2024-07-16 05:49:40|5644.41|5643.81|5644.29|5643.69|5644.41|5643.81|5644.29|5643.69|24
1721108990000|2024-07-16 05:49:50|5644.41|5643.81|5644.04|5643.44|5644.41|5643.81|5644.04|5643.44|30
1721109000000|2024-07-16 05:50:00|5643.91|5643.31|5643.79|5643.19|5644.04|5643.44|5643.79|5643.19|39
1721109010000|2024-07-16 05:50:10|5643.54|5642.94|5643.79|5643.19|5643.79|5643.19|5643.54|5642.94|26
1721109030000|2024-07-16 05:50:30|5643.66|5643.06|5643.54|5642.94|5643.66|5643.06|5643.54|5642.94|33
1721109040000|2024-07-16 05:50:40|||||||||4
1721109060000|2024-07-16 05:51:00|5643.41|5642.81|5643.29|5642.69|5643.41|5642.81|5643.29|5642.69|7
1721109070000|2024-07-16 05:51:10|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|51
1721109090000|2024-07-16 05:51:30|||||||||5
1721109100000|2024-07-16 05:51:40|5642.91|5642.31|5643.04|5642.44|5643.04|5642.44|5642.91|5642.31|17
1721109110000|2024-07-16 05:51:50|5642.91|5642.31|5642.79|5642.19|5642.91|5642.31|5642.79|5642.19|10
1721109120000|2024-07-16 05:52:00|||||||||9
1721109130000|2024-07-16 05:52:10|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|13
1721109140000|2024-07-16 05:52:20|5642.91|5642.31|5642.79|5642.19|5642.91|5642.31|5642.79|5642.19|6
1721109160000|2024-07-16 05:52:40|||||||||4
1721109170000|2024-07-16 05:52:50|||||||||1
1721109180000|2024-07-16 05:53:00|5643.04|5642.44|5642.91|5642.31|5643.04|5642.44|5642.79|5642.19|18
1721109190000|2024-07-16 05:53:10|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|0
1721109200000|2024-07-16 05:53:20|5642.54|5641.94|5642.29|5641.69|5642.54|5641.94|5642.29|5641.69|60
1721109210000|2024-07-16 05:53:30|5642.41|5641.81|5642.29|5641.69|5642.54|5641.94|5642.29|5641.69|14
1721109220000|2024-07-16 05:53:40|5642.04|5641.44|5642.29|5641.69|5642.29|5641.69|5642.04|5641.44|12
1721109240000|2024-07-16 05:54:00|5642.54|5641.94|5642.29|5641.69|5642.54|5641.94|5642.29|5641.69|38
1721109250000|2024-07-16 05:54:10|5642.41|5641.81|5642.54|5641.94|5642.54|5641.94|5642.29|5641.69|2
1721109260000|2024-07-16 05:54:20|||||||||2
1721109290000|2024-07-16 05:54:50|5642.79|5642.19|5642.79|5642.19|5642.79|5642.19|5642.54|5641.94|64
1721109300000|2024-07-16 05:55:00|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|5642.41|5641.81|53
1721109310000|2024-07-16 05:55:10|||||||||12
1721109330000|2024-07-16 05:55:30|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|5
1721109340000|2024-07-16 05:55:40|5642.16|5641.56|5642.04|5641.44|5642.16|5641.56|5642.04|5641.44|31
1721109350000|2024-07-16 05:55:50|5642.16|5641.56|5642.29|5641.69|5642.29|5641.69|5642.16|5641.56|14
1721109360000|2024-07-16 05:56:00|5642.16|5641.56|5642.29|5641.69|5642.29|5641.69|5642.16|5641.56|5
1721109370000|2024-07-16 05:56:10|5642.04|5641.44|5642.29|5641.69|5642.29|5641.69|5642.04|5641.44|11
1721109380000|2024-07-16 05:56:20|5642.16|5641.56|5642.29|5641.69|5642.29|5641.69|5642.04|5641.44|37
1721109390000|2024-07-16 05:56:30|5642.16|5641.56|5642.29|5641.69|5642.29|5641.69|5642.16|5641.56|24
1721109400000|2024-07-16 05:56:40|5642.16|5641.56|5642.29|5641.69|5642.29|5641.69|5642.04|5641.44|12
1721109420000|2024-07-16 05:57:00|||||||||1
1721109430000|2024-07-16 05:57:10|5642.41|5641.81|5642.54|5641.94|5642.54|5641.94|5642.41|5641.81|20
1721109450000|2024-07-16 05:57:30|5642.66|5642.06|5642.54|5641.94|5642.66|5642.06|5642.54|5641.94|161
1721109460000|2024-07-16 05:57:40|||||||||1
1721109470000|2024-07-16 05:57:50|5642.41|5641.81|5642.29|5641.69|5642.41|5641.81|5642.29|5641.69|15
1721109480000|2024-07-16 05:58:00|||||||||44
1721109490000|2024-07-16 05:58:10|||||||||1
1721109500000|2024-07-16 05:58:20|5642.41|5641.81|5642.29|5641.69|5642.54|5641.94|5642.29|5641.69|19
1721109520000|2024-07-16 05:58:40|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|53
1721109530000|2024-07-16 05:58:50|||||||||58
1721109550000|2024-07-16 05:59:10|||||||||10
1721109560000|2024-07-16 05:59:20|5642.66|5642.06|5642.54|5641.94|5642.79|5642.19|5642.54|5641.94|31
1721109570000|2024-07-16 05:59:30|5642.66|5642.06|5642.79|5642.19|5642.79|5642.19|5642.66|5642.06|5
1721109580000|2024-07-16 05:59:40|5643.04|5642.44|5643.54|5642.94|5643.54|5642.94|5643.04|5642.44|118
1721109590000|2024-07-16 05:59:50|5643.66|5643.06|5643.54|5642.94|5643.66|5643.06|5643.29|5642.69|118
1721109600000|2024-07-16 06:00:00|5643.29|5642.69|5643.04|5642.44|5643.29|5642.69|5642.79|5642.19|99
1721109610000|2024-07-16 06:00:10|5642.91|5642.31|5642.79|5642.19|5642.91|5642.31|5642.54|5641.94|33
1721109620000|2024-07-16 06:00:20|5642.66|5642.06|5642.54|5641.94|5642.66|5642.06|5642.54|5641.94|13
1721109630000|2024-07-16 06:00:30|5642.41|5641.81|5642.54|5641.94|5642.54|5641.94|5642.04|5641.44|42
1721109640000|2024-07-16 06:00:40|5642.29|5641.69|5642.54|5641.94|5642.54|5641.94|5642.16|5641.56|32
1721109650000|2024-07-16 06:00:50|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|21
1721109660000|2024-07-16 06:01:00|5642.04|5641.44|5642.04|5641.44|5642.04|5641.44|5641.79|5641.19|136
1721109670000|2024-07-16 06:01:10|5641.91|5641.31|5642.04|5641.44|5642.04|5641.44|5641.79|5641.19|27
1721109680000|2024-07-16 06:01:20|5642.16|5641.56|5642.04|5641.44|5642.16|5641.56|5642.04|5641.44|18
1721109690000|2024-07-16 06:01:30|5641.79|5641.19|5641.91|5641.31|5642.04|5641.44|5641.79|5641.19|52
1721109700000|2024-07-16 06:01:40|5641.79|5641.19|5641.79|5641.19|5641.79|5641.19|5641.79|5641.19|16
1721109710000|2024-07-16 06:01:50|||||||||2
1721109720000|2024-07-16 06:02:00|5641.54|5640.94|5641.54|5640.94|5641.79|5641.19|5641.54|5640.94|70
1721109730000|2024-07-16 06:02:10|||||||||48
1721109740000|2024-07-16 06:02:20|5641.29|5640.69|5640.79|5640.19|5641.29|5640.69|5640.79|5640.19|65
1721109750000|2024-07-16 06:02:30|||||||||15
1721109760000|2024-07-16 06:02:40|5641.04|5640.44|5641.29|5640.69|5641.29|5640.69|5641.04|5640.44|67
1721109770000|2024-07-16 06:02:50|5641.04|5640.44|5641.04|5640.44|5641.16|5640.56|5641.04|5640.44|13
1721109780000|2024-07-16 06:03:00|5641.16|5640.56|5641.29|5640.69|5641.29|5640.69|5641.04|5640.44|38
1721109790000|2024-07-16 06:03:10|5641.16|5640.56|5641.04|5640.44|5641.16|5640.56|5640.79|5640.19|63
1721109800000|2024-07-16 06:03:20|5641.16|5640.56|5641.04|5640.44|5641.29|5640.69|5641.04|5640.44|32
1721109810000|2024-07-16 06:03:30|5641.16|5640.56|5641.29|5640.69|5641.29|5640.69|5641.16|5640.56|19
1721109820000|2024-07-16 06:03:40|5641.41|5640.81|5641.79|5641.19|5641.79|5641.19|5641.41|5640.81|31
1721109830000|2024-07-16 06:03:50|5641.91|5641.31|5642.04|5641.44|5642.29|5641.69|5641.91|5641.31|30
1721109840000|2024-07-16 06:04:00|5641.79|5641.19|5641.91|5641.31|5642.04|5641.44|5641.79|5641.19|46
1721109850000|2024-07-16 06:04:10|5641.79|5641.19|5642.04|5641.44|5642.04|5641.44|5641.79|5641.19|72
1721109860000|2024-07-16 06:04:20|5641.79|5641.19|5641.79|5641.19|5642.04|5641.44|5641.79|5641.19|40
1721109870000|2024-07-16 06:04:30|||||||||18
1721109880000|2024-07-16 06:04:40|5641.54|5640.94|5641.54|5640.94|5641.54|5640.94|5641.54|5640.94|15
1721109890000|2024-07-16 06:04:50|||||||||3
1721109900000|2024-07-16 06:05:00|5641.41|5640.81|5641.04|5640.44|5641.41|5640.81|5641.04|5640.44|38
1721109910000|2024-07-16 06:05:10|5641.16|5640.56|5641.29|5640.69|5641.29|5640.69|5641.04|5640.44|51
1721109920000|2024-07-16 06:05:20|5641.16|5640.56|5641.04|5640.44|5641.16|5640.56|5641.04|5640.44|7
1721109930000|2024-07-16 06:05:30|5640.79|5640.19|5640.54|5639.94|5640.79|5640.19|5640.54|5639.94|86
1721109940000|2024-07-16 06:05:40|5640.66|5640.06|5640.79|5640.19|5640.79|5640.19|5640.66|5640.06|13
1721109950000|2024-07-16 06:05:50|5640.66|5640.06|5640.79|5640.19|5640.91|5640.31|5640.66|5640.06|31
1721109960000|2024-07-16 06:06:00|5640.66|5640.06|5640.29|5639.69|5640.66|5640.06|5640.29|5639.69|83
1721109970000|2024-07-16 06:06:10|||||||||12
1721109980000|2024-07-16 06:06:20|5640.54|5639.94|5640.29|5639.69|5640.54|5639.94|5640.29|5639.69|63
1721109990000|2024-07-16 06:06:30|5640.04|5639.44|5640.29|5639.69|5640.29|5639.69|5640.04|5639.44|42
1721110000000|2024-07-16 06:06:40|5640.41|5639.81|5640.54|5639.94|5640.54|5639.94|5640.41|5639.81|15
1721110010000|2024-07-16 06:06:50|||||||||7
1721110020000|2024-07-16 06:07:00|5640.29|5639.69|5640.54|5639.94|5640.54|5639.94|5640.29|5639.69|28
1721110030000|2024-07-16 06:07:10|||||||||13
1721110040000|2024-07-16 06:07:20|5640.66|5640.06|5640.66|5640.06|5640.79|5640.19|5640.66|5640.06|14
1721110050000|2024-07-16 06:07:30|5640.54|5639.94|5640.66|5640.06|5640.66|5640.06|5640.54|5639.94|54
1721110060000|2024-07-16 06:07:40|5640.79|5640.19|5640.54|5639.94|5640.79|5640.19|5640.54|5639.94|4
1721110070000|2024-07-16 06:07:50|5640.41|5639.81|5640.29|5639.69|5640.41|5639.81|5640.29|5639.69|34
1721110080000|2024-07-16 06:08:00|5640.04|5639.44|5640.04|5639.44|5640.16|5639.56|5640.04|5639.44|45
1721110090000|2024-07-16 06:08:10|5640.16|5639.56|5640.04|5639.44|5640.29|5639.69|5640.04|5639.44|10
1721110110000|2024-07-16 06:08:30|||||||||84
1721110120000|2024-07-16 06:08:40|5639.91|5639.31|5639.79|5639.19|5639.91|5639.31|5639.79|5639.19|31
1721110130000|2024-07-16 06:08:50|5639.91|5639.31|5639.79|5639.19|5639.91|5639.31|5639.79|5639.19|1
1721110140000|2024-07-16 06:09:00|5639.66|5639.06|5639.54|5638.94|5639.66|5639.06|5639.54|5638.94|16
1721110150000|2024-07-16 06:09:10|5639.79|5639.19|5639.79|5639.19|5639.79|5639.19|5639.79|5639.19|5
1721110160000|2024-07-16 06:09:20|5639.54|5638.94|5639.54|5638.94|5639.54|5638.94|5639.54|5638.94|6
1721110180000|2024-07-16 06:09:40|5639.79|5639.19|5640.04|5639.44|5640.04|5639.44|5639.79|5639.19|25
1721110190000|2024-07-16 06:09:50|5639.91|5639.31|5639.79|5639.19|5639.91|5639.31|5639.79|5639.19|9
1721110200000|2024-07-16 06:10:00|5639.91|5639.31|5640.04|5639.44|5640.04|5639.44|5639.79|5639.19|44
1721110210000|2024-07-16 06:10:10|5639.91|5639.31|5639.54|5638.94|5639.91|5639.31|5639.54|5638.94|29
1721110220000|2024-07-16 06:10:20|5639.79|5639.19|5639.79|5639.19|5639.79|5639.19|5639.79|5639.19|27
1721110230000|2024-07-16 06:10:30|||||||||6
1721110240000|2024-07-16 06:10:40|||||||||38
1721110250000|2024-07-16 06:10:50|5639.91|5639.31|5640.04|5639.44|5640.04|5639.44|5639.91|5639.31|17
1721110260000|2024-07-16 06:11:00|5640.16|5639.56|5640.04|5639.44|5640.29|5639.69|5640.04|5639.44|34
1721110270000|2024-07-16 06:11:10|5640.16|5639.56|5640.29|5639.69|5640.29|5639.69|5640.04|5639.44|32
1721110280000|2024-07-16 06:11:20|5640.16|5639.56|5640.04|5639.44|5640.16|5639.56|5640.04|5639.44|17
1721110300000|2024-07-16 06:11:40|||||||||13
1721110310000|2024-07-16 06:11:50|5640.16|5639.56|5640.16|5639.56|5640.16|5639.56|5640.16|5639.56|1
1721110320000|2024-07-16 06:12:00|5640.29|5639.69|5640.29|5639.69|5640.29|5639.69|5640.29|5639.69|9
1721110330000|2024-07-16 06:12:10|5640.16|5639.56|5640.04|5639.44|5640.16|5639.56|5640.04|5639.44|17
1721110340000|2024-07-16 06:12:20|||||||||4
1721110350000|2024-07-16 06:12:30|5639.79|5639.19|5639.79|5639.19|5639.79|5639.19|5639.79|5639.19|9
1721110360000|2024-07-16 06:12:40|5639.54|5638.94|5639.79|5639.19|5639.79|5639.19|5639.54|5638.94|31
1721110380000|2024-07-16 06:13:00|5639.54|5638.94|5639.54|5638.94|5639.54|5638.94|5639.54|5638.94|30
1721110390000|2024-07-16 06:13:10|||||||||1
1721110400000|2024-07-16 06:13:20|||||||||1
1721110410000|2024-07-16 06:13:30|5639.66|5639.06|5639.54|5638.94|5639.79|5639.19|5639.54|5638.94|34
1721110420000|2024-07-16 06:13:40|||||||||3
1721110450000|2024-07-16 06:14:10|||||||||33
1721110460000|2024-07-16 06:14:20|5639.66|5639.06|5639.79|5639.19|5639.79|5639.19|5639.66|5639.06|17
1721110470000|2024-07-16 06:14:30|5639.54|5638.94|5639.54|5638.94|5639.54|5638.94|5639.54|5638.94|29
1721110500000|2024-07-16 06:15:00|5639.29|5638.69|5639.41|5638.81|5639.54|5638.94|5639.29|5638.69|43
1721110510000|2024-07-16 06:15:10|5639.29|5638.69|5639.29|5638.69|5639.41|5638.81|5639.29|5638.69|14
1721110520000|2024-07-16 06:15:20|||||||||1
1721110530000|2024-07-16 06:15:30|||||||||1
1721110540000|2024-07-16 06:15:40|||||||||27
1721110550000|2024-07-16 06:15:50|||||||||16
1721110560000|2024-07-16 06:16:00|||||||||2
1721110580000|2024-07-16 06:16:20|5639.54|5638.94|5639.54|5638.94|5639.54|5638.94|5639.54|5638.94|18
1721110590000|2024-07-16 06:16:30|||||||||4
1721110600000|2024-07-16 06:16:40|5639.66|5639.06|5639.79|5639.19|5639.79|5639.19|5639.66|5639.06|20
1721110610000|2024-07-16 06:16:50|5639.66|5639.06|5639.54|5638.94|5639.66|5639.06|5639.54|5638.94|17
1721110630000|2024-07-16 06:17:10|||||||||5
1721110650000|2024-07-16 06:17:30|5639.04|5638.44|5639.04|5638.44|5639.04|5638.44|5639.04|5638.44|49
1721110660000|2024-07-16 06:17:40|5638.79|5638.19|5639.04|5638.44|5639.04|5638.44|5638.79|5638.19|25
1721110670000|2024-07-16 06:17:50|5638.91|5638.31|5638.79|5638.19|5638.91|5638.31|5638.79|5638.19|6
1721110680000|2024-07-16 06:18:00|||||||||11
1721110690000|2024-07-16 06:18:10|5638.66|5638.06|5639.04|5638.44|5639.04|5638.44|5638.66|5638.06|40
1721110700000|2024-07-16 06:18:20|5639.16|5638.56|5639.04|5638.44|5639.16|5638.56|5639.04|5638.44|20
1721110710000|2024-07-16 06:18:30|5639.16|5638.56|5639.04|5638.44|5639.16|5638.56|5639.04|5638.44|7
1721110720000|2024-07-16 06:18:40|5639.29|5638.69|5639.29|5638.69|5639.29|5638.69|5639.29|5638.69|5
1721110730000|2024-07-16 06:18:50|||||||||14
1721110740000|2024-07-16 06:19:00|5639.41|5638.81|5639.29|5638.69|5639.41|5638.81|5639.29|5638.69|9
1721110770000|2024-07-16 06:19:30|5639.41|5638.81|5639.29|5638.69|5639.41|5638.81|5639.29|5638.69|26
1721110780000|2024-07-16 06:19:40|5639.41|5638.81|5639.54|5638.94|5639.54|5638.94|5639.29|5638.69|17
1721110790000|2024-07-16 06:19:50|||||||||8
1721110800000|2024-07-16 06:20:00|||||||||12
1721110810000|2024-07-16 06:20:10|5639.66|5639.06|5639.79|5639.19|5639.79|5639.19|5639.66|5639.06|9
1721110820000|2024-07-16 06:20:20|5639.66|5639.06|5639.54|5638.94|5639.66|5639.06|5639.54|5638.94|14
1721110840000|2024-07-16 06:20:40|5639.29|5638.69|5639.29|5638.69|5639.29|5638.69|5639.29|5638.69|18
1721110850000|2024-07-16 06:20:50|||||||||39
1721110860000|2024-07-16 06:21:00|5639.41|5638.81|5639.54|5638.94|5639.54|5638.94|5639.41|5638.81|19
1721110870000|2024-07-16 06:21:10|5639.29|5638.69|5639.29|5638.69|5639.54|5638.94|5639.29|5638.69|8
1721110880000|2024-07-16 06:21:20|5639.41|5638.81|5639.29|5638.69|5639.41|5638.81|5639.29|5638.69|1
1721110900000|2024-07-16 06:21:40|5639.41|5638.81|5639.54|5638.94|5639.54|5638.94|5639.29|5638.69|29
1721110910000|2024-07-16 06:21:50|5639.41|5638.81|5639.29|5638.69|5639.41|5638.81|5639.29|5638.69|2
1721110920000|2024-07-16 06:22:00|5639.54|5638.94|5639.29|5638.69|5639.54|5638.94|5639.29|5638.69|18
1721110940000|2024-07-16 06:22:20|5639.04|5638.44|5639.04|5638.44|5639.04|5638.44|5639.04|5638.44|37
1721110960000|2024-07-16 06:22:40|5638.79|5638.19|5638.79|5638.19|5638.79|5638.19|5638.79|5638.19|48
1721110970000|2024-07-16 06:22:50|5638.91|5638.31|5639.04|5638.44|5639.04|5638.44|5638.91|5638.31|7
1721110980000|2024-07-16 06:23:00|5638.91|5638.31|5639.04|5638.44|5639.04|5638.44|5638.79|5638.19|57
1721110990000|2024-07-16 06:23:10|||||||||4
1721111000000|2024-07-16 06:23:20|5638.79|5638.19|5639.54|5638.94|5639.54|5638.94|5638.79|5638.19|106
1721111010000|2024-07-16 06:23:30|||||||||1
1721111020000|2024-07-16 06:23:40|5639.79|5639.19|5639.79|5639.19|5639.79|5639.19|5639.79|5639.19|12
1721111030000|2024-07-16 06:23:50|5639.54|5638.94|5639.54|5638.94|5639.54|5638.94|5639.54|5638.94|29
1721111040000|2024-07-16 06:24:00|5639.79|5639.19|5639.79|5639.19|5639.79|5639.19|5639.79|5639.19|6
1721111070000|2024-07-16 06:24:30|||||||||14
1721111080000|2024-07-16 06:24:40|5639.91|5639.31|5639.79|5639.19|5639.91|5639.31|5639.79|5639.19|29
1721111090000|2024-07-16 06:24:50|5639.91|5639.31|5639.79|5639.19|5639.91|5639.31|5639.79|5639.19|9
1721111100000|2024-07-16 06:25:00|5639.66|5639.06|5639.79|5639.19|5639.79|5639.19|5639.54|5638.94|23
1721111110000|2024-07-16 06:25:10|5639.66|5639.06|5639.54|5638.94|5639.66|5639.06|5639.54|5638.94|2
1721111140000|2024-07-16 06:25:40|5639.41|5638.81|5639.29|5638.69|5639.54|5638.94|5639.29|5638.69|48
1721111150000|2024-07-16 06:25:50|||||||||4
1721111160000|2024-07-16 06:26:00|5639.41|5638.81|5639.29|5638.69|5639.41|5638.81|5639.29|5638.69|13
1721111180000|2024-07-16 06:26:20|5639.41|5638.81|5639.54|5638.94|5639.54|5638.94|5639.41|5638.81|8
1721111200000|2024-07-16 06:26:40|||||||||9
1721111220000|2024-07-16 06:27:00|5639.41|5638.81|5639.29|5638.69|5639.41|5638.81|5639.29|5638.69|20
1721111240000|2024-07-16 06:27:20|5639.41|5638.81|5639.54|5638.94|5639.54|5638.94|5639.41|5638.81|114
1721111250000|2024-07-16 06:27:30|||||||||7
1721111270000|2024-07-16 06:27:50|5639.79|5639.19|5639.79|5639.19|5639.79|5639.19|5639.79|5639.19|97
1721111280000|2024-07-16 06:28:00|||||||||22
1721111290000|2024-07-16 06:28:10|5639.66|5639.06|5639.04|5638.44|5639.79|5639.19|5639.04|5638.44|157
1721111300000|2024-07-16 06:28:20|5638.91|5638.31|5639.04|5638.44|5639.04|5638.44|5638.91|5638.31|36
1721111310000|2024-07-16 06:28:30|5638.91|5638.31|5638.79|5638.19|5638.91|5638.31|5638.79|5638.19|24
1721111320000|2024-07-16 06:28:40|5638.91|5638.31|5638.79|5638.19|5639.04|5638.44|5638.79|5638.19|19
1721111330000|2024-07-16 06:28:50|5638.91|5638.31|5639.04|5638.44|5639.04|5638.44|5638.79|5638.19|41
1721111340000|2024-07-16 06:29:00|5639.29|5638.69|5639.29|5638.69|5639.29|5638.69|5639.29|5638.69|23
1721111350000|2024-07-16 06:29:10|5639.41|5638.81|5639.54|5638.94|5639.54|5638.94|5639.41|5638.81|3
1721111360000|2024-07-16 06:29:20|||||||||4
1721111380000|2024-07-16 06:29:40|||||||||11
1721111400000|2024-07-16 06:30:00|5639.66|5639.06|5639.79|5639.19|5639.79|5639.19|5639.66|5639.06|8
1721111410000|2024-07-16 06:30:10|||||||||4
1721111420000|2024-07-16 06:30:20|5639.66|5639.06|5639.79|5639.19|5639.79|5639.19|5639.66|5639.06|12
1721111430000|2024-07-16 06:30:30|5639.91|5639.31|5639.79|5639.19|5639.91|5639.31|5639.79|5639.19|12
1721111440000|2024-07-16 06:30:40|5639.66|5639.06|5639.54|5638.94|5639.66|5639.06|5639.54|5638.94|14
1721111450000|2024-07-16 06:30:50|5639.29|5638.69|5639.29|5638.69|5639.29|5638.69|5639.29|5638.69|23
1721111470000|2024-07-16 06:31:10|5639.54|5638.94|5639.54|5638.94|5639.54|5638.94|5639.54|5638.94|15
1721111490000|2024-07-16 06:31:30|||||||||1
1721111500000|2024-07-16 06:31:40|||||||||6
1721111510000|2024-07-16 06:31:50|||||||||2
1721111540000|2024-07-16 06:32:20|5639.41|5638.81|5639.41|5638.81|5639.41|5638.81|5639.41|5638.81|34
1721111550000|2024-07-16 06:32:30|5639.29|5638.69|5639.54|5638.94|5639.54|5638.94|5639.29|5638.69|2
1721111560000|2024-07-16 06:32:40|5639.29|5638.69|5639.29|5638.69|5639.29|5638.69|5639.29|5638.69|12
1721111570000|2024-07-16 06:32:50|5639.04|5638.44|5639.04|5638.44|5639.04|5638.44|5639.04|5638.44|6
1721111580000|2024-07-16 06:33:00|5639.16|5638.56|5639.16|5638.56|5639.29|5638.69|5639.04|5638.44|22
1721111590000|2024-07-16 06:33:10|5639.04|5638.44|5639.04|5638.44|5639.29|5638.69|5639.04|5638.44|15
1721111600000|2024-07-16 06:33:20|||||||||3
1721111610000|2024-07-16 06:33:30|||||||||6
1721111620000|2024-07-16 06:33:40|5639.16|5638.56|5639.29|5638.69|5639.29|5638.69|5639.16|5638.56|5
1721111630000|2024-07-16 06:33:50|5639.16|5638.56|5639.16|5638.56|5639.16|5638.56|5639.16|5638.56|3
1721111640000|2024-07-16 06:34:00|5639.29|5638.69|5639.29|5638.69|5639.29|5638.69|5639.29|5638.69|0
1721111650000|2024-07-16 06:34:10|5639.16|5638.56|5639.29|5638.69|5639.29|5638.69|5639.16|5638.56|6
1721111660000|2024-07-16 06:34:20|||||||||1
1721111670000|2024-07-16 06:34:30|5639.16|5638.56|5639.04|5638.44|5639.16|5638.56|5639.04|5638.44|8
1721111680000|2024-07-16 06:34:40|5639.29|5638.69|5639.29|5638.69|5639.29|5638.69|5639.16|5638.56|17
1721111700000|2024-07-16 06:35:00|5639.16|5638.56|5639.29|5638.69|5639.29|5638.69|5639.16|5638.56|24
1721111710000|2024-07-16 06:35:10|||||||||3
1721111720000|2024-07-16 06:35:20|||||||||1
1721111730000|2024-07-16 06:35:30|5639.16|5638.56|5639.16|5638.56|5639.16|5638.56|5639.04|5638.44|15
1721111740000|2024-07-16 06:35:40|5639.29|5638.69|5639.29|5638.69|5639.29|5638.69|5639.29|5638.69|0
1721111750000|2024-07-16 06:35:50|||||||||11
1721111760000|2024-07-16 06:36:00|5639.04|5638.44|5639.04|5638.44|5639.04|5638.44|5638.79|5638.19|18
1721111780000|2024-07-16 06:36:20|5639.16|5638.56|5639.29|5638.69|5639.29|5638.69|5639.16|5638.56|26
1721111790000|2024-07-16 06:36:30|5639.16|5638.56|5639.16|5638.56|5639.16|5638.56|5639.04|5638.44|31
1721111800000|2024-07-16 06:36:40|5639.29|5638.69|5639.04|5638.44|5639.29|5638.69|5639.04|5638.44|8
1721111810000|2024-07-16 06:36:50|||||||||10
1721111820000|2024-07-16 06:37:00|5638.79|5638.19|5639.04|5638.44|5639.04|5638.44|5638.79|5638.19|55
1721111830000|2024-07-16 06:37:10|||||||||2
1721111840000|2024-07-16 06:37:20|5639.29|5638.69|5639.04|5638.44|5639.29|5638.69|5639.04|5638.44|28
1721111850000|2024-07-16 06:37:30|||||||||1
1721111860000|2024-07-16 06:37:40|||||||||1
1721111870000|2024-07-16 06:37:50|5639.29|5638.69|5639.29|5638.69|5639.29|5638.69|5639.29|5638.69|5
1721111900000|2024-07-16 06:38:20|||||||||3
1721111920000|2024-07-16 06:38:40|5639.41|5638.81|5639.54|5638.94|5639.54|5638.94|5639.41|5638.81|6
1721111940000|2024-07-16 06:39:00|5639.41|5638.81|5639.54|5638.94|5639.54|5638.94|5639.29|5638.69|16
1721111950000|2024-07-16 06:39:10|||||||||1
1721111970000|2024-07-16 06:39:30|5639.41|5638.81|5639.29|5638.69|5639.41|5638.81|5639.29|5638.69|24
1721111980000|2024-07-16 06:39:40|5639.41|5638.81|5639.29|5638.69|5639.41|5638.81|5639.29|5638.69|9
1721111990000|2024-07-16 06:39:50|5639.41|5638.81|5639.54|5638.94|5639.54|5638.94|5639.41|5638.81|4
1721112000000|2024-07-16 06:40:00|5639.29|5638.69|5639.29|5638.69|5639.29|5638.69|5639.29|5638.69|5
1721112010000|2024-07-16 06:40:10|5639.16|5638.56|5639.16|5638.56|5639.16|5638.56|5639.16|5638.56|9
1721112020000|2024-07-16 06:40:20|5639.29|5638.69|5639.04|5638.44|5639.29|5638.69|5639.04|5638.44|7
1721112030000|2024-07-16 06:40:30|5638.79|5638.19|5638.79|5638.19|5638.79|5638.19|5638.79|5638.19|13
1721112040000|2024-07-16 06:40:40|||||||||6
1721112050000|2024-07-16 06:40:50|5638.54|5637.94|5638.54|5637.94|5638.66|5638.06|5638.54|5637.94|29
1721112060000|2024-07-16 06:41:00|5638.41|5637.81|5638.29|5637.69|5638.41|5637.81|5638.29|5637.69|66
1721112070000|2024-07-16 06:41:10|5638.16|5637.56|5638.29|5637.69|5638.29|5637.69|5638.16|5637.56|21
1721112080000|2024-07-16 06:41:20|5638.41|5637.81|5638.54|5637.94|5638.54|5637.94|5638.41|5637.81|37
1721112090000|2024-07-16 06:41:30|5638.41|5637.81|5638.29|5637.69|5638.54|5637.94|5638.29|5637.69|19
1721112100000|2024-07-16 06:41:40|5638.04|5637.44|5638.54|5637.94|5638.54|5637.94|5638.04|5637.44|17
1721112110000|2024-07-16 06:41:50|5638.41|5637.81|5638.29|5637.69|5638.41|5637.81|5638.29|5637.69|3
1721112120000|2024-07-16 06:42:00|5638.16|5637.56|5638.16|5637.56|5638.29|5637.69|5638.16|5637.56|18
1721112130000|2024-07-16 06:42:10|5638.04|5637.44|5638.04|5637.44|5638.16|5637.56|5638.04|5637.44|69
1721112140000|2024-07-16 06:42:20|5638.29|5637.69|5638.29|5637.69|5638.29|5637.69|5638.16|5637.56|17
1721112160000|2024-07-16 06:42:40|5638.16|5637.56|5638.04|5637.44|5638.16|5637.56|5638.04|5637.44|7
1721112170000|2024-07-16 06:42:50|5637.79|5637.19|5637.79|5637.19|5637.79|5637.19|5637.79|5637.19|34
1721112180000|2024-07-16 06:43:00|5638.04|5637.44|5638.04|5637.44|5638.04|5637.44|5637.91|5637.31|50
1721112190000|2024-07-16 06:43:10|5637.79|5637.19|5637.79|5637.19|5637.79|5637.19|5637.79|5637.19|32
1721112200000|2024-07-16 06:43:20|||||||||20
1721112210000|2024-07-16 06:43:30|5638.04|5637.44|5638.04|5637.44|5638.04|5637.44|5638.04|5637.44|11
1721112250000|2024-07-16 06:44:10|5637.91|5637.31|5637.79|5637.19|5637.91|5637.31|5637.79|5637.19|20
1721112260000|2024-07-16 06:44:20|5637.54|5636.94|5637.54|5636.94|5637.54|5636.94|5637.54|5636.94|9
1721112270000|2024-07-16 06:44:30|5637.29|5636.69|5637.29|5636.69|5637.29|5636.69|5637.29|5636.69|68
1721112280000|2024-07-16 06:44:40|5637.41|5636.81|5637.54|5636.94|5637.54|5636.94|5637.41|5636.81|26
1721112290000|2024-07-16 06:44:50|||||||||11
1721112300000|2024-07-16 06:45:00|5637.79|5637.19|5637.79|5637.19|5637.79|5637.19|5637.54|5636.94|33
1721112310000|2024-07-16 06:45:10|5637.54|5636.94|5637.54|5636.94|5637.54|5636.94|5637.54|5636.94|11
1721112320000|2024-07-16 06:45:20|5637.66|5637.06|5637.79|5637.19|5637.79|5637.19|5637.66|5637.06|43
1721112330000|2024-07-16 06:45:30|||||||||3
1721112340000|2024-07-16 06:45:40|5637.91|5637.31|5638.29|5637.69|5638.29|5637.69|5637.91|5637.31|35
1721112350000|2024-07-16 06:45:50|||||||||24
1721112360000|2024-07-16 06:46:00|5638.16|5637.56|5638.29|5637.69|5638.29|5637.69|5638.04|5637.44|9
1721112370000|2024-07-16 06:46:10|5638.16|5637.56|5638.29|5637.69|5638.29|5637.69|5638.04|5637.44|23
1721112380000|2024-07-16 06:46:20|5638.16|5637.56|5638.29|5637.69|5638.29|5637.69|5638.16|5637.56|19
1721112390000|2024-07-16 06:46:30|5638.16|5637.56|5638.04|5637.44|5638.16|5637.56|5638.04|5637.44|17
1721112400000|2024-07-16 06:46:40|5638.16|5637.56|5638.04|5637.44|5638.16|5637.56|5638.04|5637.44|17
1721112420000|2024-07-16 06:47:00|||||||||1
1721112430000|2024-07-16 06:47:10|||||||||34
1721112440000|2024-07-16 06:47:20|5638.16|5637.56|5638.29|5637.69|5638.29|5637.69|5638.04|5637.44|49
1721112460000|2024-07-16 06:47:40|5638.16|5637.56|5638.29|5637.69|5638.29|5637.69|5638.16|5637.56|50
1721112470000|2024-07-16 06:47:50|5638.41|5637.81|5638.54|5637.94|5638.54|5637.94|5638.41|5637.81|4
1721112480000|2024-07-16 06:48:00|5638.41|5637.81|5638.29|5637.69|5638.41|5637.81|5638.29|5637.69|8
1721112490000|2024-07-16 06:48:10|5638.04|5637.44|5638.29|5637.69|5638.29|5637.69|5638.04|5637.44|11
1721112500000|2024-07-16 06:48:20|5638.16|5637.56|5638.04|5637.44|5638.16|5637.56|5638.04|5637.44|5
1721112510000|2024-07-16 06:48:30|||||||||1
1721112550000|2024-07-16 06:49:10|5637.91|5637.31|5638.04|5637.44|5638.04|5637.44|5637.79|5637.19|45
1721112560000|2024-07-16 06:49:20|5637.91|5637.31|5637.79|5637.19|5637.91|5637.31|5637.79|5637.19|9
1721112580000|2024-07-16 06:49:40|5637.91|5637.31|5637.91|5637.31|5637.91|5637.31|5637.79|5637.19|46
1721112590000|2024-07-16 06:49:50|5638.04|5637.44|5638.29|5637.69|5638.29|5637.69|5638.04|5637.44|25
1721112600000|2024-07-16 06:50:00|5638.16|5637.56|5638.29|5637.69|5638.29|5637.69|5638.04|5637.44|4
1721112610000|2024-07-16 06:50:10|||||||||35
1721112630000|2024-07-16 06:50:30|5638.41|5637.81|5638.54|5637.94|5638.54|5637.94|5638.41|5637.81|14
1721112640000|2024-07-16 06:50:40|5638.41|5637.81|5638.29|5637.69|5638.41|5637.81|5638.29|5637.69|8
1721112650000|2024-07-16 06:50:50|5638.04|5637.44|5638.29|5637.69|5638.29|5637.69|5638.04|5637.44|26
1721112660000|2024-07-16 06:51:00|5638.04|5637.44|5638.54|5637.94|5638.54|5637.94|5638.04|5637.44|61
1721112670000|2024-07-16 06:51:10|||||||||5
1721112680000|2024-07-16 06:51:20|||||||||15
1721112690000|2024-07-16 06:51:30|5638.66|5638.06|5638.79|5638.19|5638.79|5638.19|5638.54|5637.94|15
1721112700000|2024-07-16 06:51:40|5638.66|5638.06|5638.79|5638.19|5638.79|5638.19|5638.66|5638.06|10
1721112720000|2024-07-16 06:52:00|5638.66|5638.06|5638.79|5638.19|5638.79|5638.19|5638.54|5637.94|10
1721112740000|2024-07-16 06:52:20|5639.04|5638.44|5639.04|5638.44|5639.04|5638.44|5639.04|5638.44|20
1721112750000|2024-07-16 06:52:30|5638.79|5638.19|5638.79|5638.19|5639.04|5638.44|5638.79|5638.19|29
1721112760000|2024-07-16 06:52:40|5638.91|5638.31|5638.91|5638.31|5639.04|5638.44|5638.79|5638.19|16
1721112770000|2024-07-16 06:52:50|5638.79|5638.19|5639.04|5638.44|5639.04|5638.44|5638.79|5638.19|6
1721112780000|2024-07-16 06:53:00|5638.91|5638.31|5638.91|5638.31|5638.91|5638.31|5638.79|5638.19|8
1721112790000|2024-07-16 06:53:10|5638.79|5638.19|5638.79|5638.19|5638.91|5638.31|5638.79|5638.19|4
1721112810000|2024-07-16 06:53:30|5638.66|5638.06|5638.54|5637.94|5638.79|5638.19|5638.54|5637.94|16
1721112820000|2024-07-16 06:53:40|5638.66|5638.06|5638.29|5637.69|5638.66|5638.06|5638.29|5637.69|7
1721112830000|2024-07-16 06:53:50|5638.16|5637.56|5638.29|5637.69|5638.29|5637.69|5638.16|5637.56|12
1721112840000|2024-07-16 06:54:00|5638.04|5637.44|5638.04|5637.44|5638.04|5637.44|5637.91|5637.31|18
1721112860000|2024-07-16 06:54:20|5637.79|5637.19|5637.91|5637.31|5637.91|5637.31|5637.79|5637.19|21
1721112870000|2024-07-16 06:54:30|5637.79|5637.19|5637.29|5636.69|5637.91|5637.31|5637.29|5636.69|27
1721112880000|2024-07-16 06:54:40|5637.41|5636.81|5637.54|5636.94|5637.54|5636.94|5637.29|5636.69|22
1721112890000|2024-07-16 06:54:50|5637.66|5637.06|5637.54|5636.94|5637.66|5637.06|5637.54|5636.94|17
1721112900000|2024-07-16 06:55:00|5637.66|5637.06|5637.79|5637.19|5637.79|5637.19|5637.54|5636.94|28
1721112910000|2024-07-16 06:55:10|||||||||1
1721112920000|2024-07-16 06:55:20|5637.66|5637.06|5637.79|5637.19|5637.79|5637.19|5637.66|5637.06|40
1721112930000|2024-07-16 06:55:30|5637.66|5637.06|5637.66|5637.06|5637.66|5637.06|5637.66|5637.06|12
1721112940000|2024-07-16 06:55:40|5637.54|5636.94|5637.54|5636.94|5637.66|5637.06|5637.54|5636.94|5
1721112950000|2024-07-16 06:55:50|5637.29|5636.69|5637.29|5636.69|5637.29|5636.69|5637.29|5636.69|29
1721112960000|2024-07-16 06:56:00|5637.41|5636.81|5637.54|5636.94|5637.54|5636.94|5637.41|5636.81|11
1721112970000|2024-07-16 06:56:10|5637.29|5636.69|5637.54|5636.94|5637.54|5636.94|5637.29|5636.69|3
1721113010000|2024-07-16 06:56:50|||||||||32
1721113020000|2024-07-16 06:57:00|||||||||4
1721113030000|2024-07-16 06:57:10|5637.79|5637.19|5637.66|5637.06|5637.79|5637.19|5637.54|5636.94|29
1721113040000|2024-07-16 06:57:20|5637.79|5637.19|5637.66|5637.06|5637.79|5637.19|5637.66|5637.06|3
1721113050000|2024-07-16 06:57:30|5637.79|5637.19|5637.79|5637.19|5637.79|5637.19|5637.79|5637.19|0
1721113060000|2024-07-16 06:57:40|5637.66|5637.06|5637.79|5637.19|5637.79|5637.19|5637.66|5637.06|14
1721113070000|2024-07-16 06:57:50|||||||||1
1721113100000|2024-07-16 06:58:20|5637.66|5637.06|5637.79|5637.19|5638.04|5637.44|5637.54|5636.94|20
1721113110000|2024-07-16 06:58:30|5637.91|5637.31|5637.91|5637.31|5638.04|5637.44|5637.79|5637.19|8
1721113120000|2024-07-16 06:58:40|5638.04|5637.44|5637.79|5637.19|5638.04|5637.44|5637.79|5637.19|8
1721113130000|2024-07-16 06:58:50|5637.91|5637.31|5637.79|5637.19|5637.91|5637.31|5637.79|5637.19|16
1721113140000|2024-07-16 06:59:00|||||||||7
1721113150000|2024-07-16 06:59:10|5637.66|5637.06|5637.54|5636.94|5637.66|5637.06|5637.54|5636.94|11
1721113160000|2024-07-16 06:59:20|5637.79|5637.19|5637.79|5637.19|5637.79|5637.19|5637.79|5637.19|25
1721113170000|2024-07-16 06:59:30|5637.54|5636.94|5637.79|5637.19|5637.79|5637.19|5637.54|5636.94|11
1721113180000|2024-07-16 06:59:40|5637.91|5637.31|5638.04|5637.44|5638.04|5637.44|5637.91|5637.31|8
1721113190000|2024-07-16 06:59:50|5637.91|5637.31|5638.29|5637.69|5638.29|5637.69|5637.79|5637.19|66
1721113200000|2024-07-16 07:00:00|5638.04|5637.44|5637.79|5637.19|5638.29|5637.69|5637.79|5637.19|100
1721113210000|2024-07-16 07:00:10|5637.54|5636.94|5637.54|5636.94|5637.79|5637.19|5637.54|5636.94|47
1721113220000|2024-07-16 07:00:20|5637.29|5636.69|5637.29|5636.69|5637.54|5636.94|5637.29|5636.69|57
1721113230000|2024-07-16 07:00:30|5637.04|5636.44|5637.29|5636.69|5637.29|5636.69|5637.04|5636.44|31
1721113240000|2024-07-16 07:00:40|5637.41|5636.81|5637.29|5636.69|5637.54|5636.94|5637.16|5636.56|42
1721113250000|2024-07-16 07:00:50|||||||||11
1721113260000|2024-07-16 07:01:00|5637.04|5636.44|5636.54|5635.94|5637.04|5636.44|5636.54|5635.94|128
1721113270000|2024-07-16 07:01:10|5636.41|5635.81|5636.54|5635.94|5636.79|5636.19|5636.29|5635.69|56
1721113280000|2024-07-16 07:01:20|5636.66|5636.06|5636.29|5635.69|5636.66|5636.06|5636.29|5635.69|32
1721113290000|2024-07-16 07:01:30|5636.54|5635.94|5636.54|5635.94|5636.54|5635.94|5636.54|5635.94|19
1721113300000|2024-07-16 07:01:40|5636.29|5635.69|5636.54|5635.94|5636.54|5635.94|5636.29|5635.69|54
1721113310000|2024-07-16 07:01:50|5636.41|5635.81|5636.29|5635.69|5636.54|5635.94|5636.04|5635.44|87
1721113320000|2024-07-16 07:02:00|5636.41|5635.81|5636.04|5635.44|5636.54|5635.94|5636.04|5635.44|126
1721113330000|2024-07-16 07:02:10|5636.29|5635.69|5636.04|5635.44|5636.29|5635.69|5636.04|5635.44|17
1721113340000|2024-07-16 07:02:20|5635.54|5634.94|5635.79|5635.19|5635.91|5635.31|5635.54|5634.94|142
1721113350000|2024-07-16 07:02:30|5635.54|5634.94|5635.79|5635.19|5636.29|5635.69|5635.54|5634.94|70
1721113360000|2024-07-16 07:02:40|||||||||15
1721113370000|2024-07-16 07:02:50|5635.54|5634.94|5635.54|5634.94|5635.54|5634.94|5635.04|5634.44|188
1721113380000|2024-07-16 07:03:00|5635.29|5634.69|5635.04|5634.44|5635.54|5634.94|5635.04|5634.44|109
1721113390000|2024-07-16 07:03:10|5635.29|5634.69|5635.79|5635.19|5635.79|5635.19|5635.29|5634.69|72
1721113400000|2024-07-16 07:03:20|5635.54|5634.94|5635.54|5634.94|5635.66|5635.06|5635.54|5634.94|41
1721113410000|2024-07-16 07:03:30|5635.29|5634.69|5635.79|5635.19|5635.79|5635.19|5635.29|5634.69|76
1721113420000|2024-07-16 07:03:40|5635.54|5634.94|5635.54|5634.94|5635.66|5635.06|5635.54|5634.94|18
1721113430000|2024-07-16 07:03:50|5635.29|5634.69|5635.29|5634.69|5635.54|5634.94|5635.29|5634.69|39
1721113440000|2024-07-16 07:04:00|5635.54|5634.94|5634.29|5633.69|5635.54|5634.94|5634.04|5633.44|164
1721113450000|2024-07-16 07:04:10|5634.54|5633.94|5634.29|5633.69|5634.54|5633.94|5634.16|5633.56|72
1721113460000|2024-07-16 07:04:20|5634.41|5633.81|5634.66|5634.06|5634.79|5634.19|5634.41|5633.81|43
1721113470000|2024-07-16 07:04:30|5634.79|5634.19|5634.79|5634.19|5634.79|5634.19|5634.54|5633.94|31
1721113480000|2024-07-16 07:04:40|5634.91|5634.31|5635.29|5634.69|5635.29|5634.69|5634.91|5634.31|89
1721113490000|2024-07-16 07:04:50|5635.16|5634.56|5635.04|5634.44|5635.16|5634.56|5635.04|5634.44|19
1721113500000|2024-07-16 07:05:00|5634.79|5634.19|5634.79|5634.19|5635.04|5634.44|5634.54|5633.94|89
1721113510000|2024-07-16 07:05:10|5634.66|5634.06|5634.79|5634.19|5634.79|5634.19|5634.54|5633.94|38
1721113520000|2024-07-16 07:05:20|5634.91|5634.31|5635.04|5634.44|5635.04|5634.44|5634.79|5634.19|65
1721113530000|2024-07-16 07:05:30|5634.91|5634.31|5635.29|5634.69|5635.29|5634.69|5634.91|5634.31|77
1721113540000|2024-07-16 07:05:40|5635.04|5634.44|5635.04|5634.44|5635.29|5634.69|5634.79|5634.19|136
1721113550000|2024-07-16 07:05:50|5634.91|5634.31|5635.04|5634.44|5635.54|5634.94|5634.79|5634.19|251
1721113560000|2024-07-16 07:06:00|5634.91|5634.31|5634.79|5634.19|5634.91|5634.31|5634.54|5633.94|114
1721113570000|2024-07-16 07:06:10|5634.54|5633.94|5634.04|5633.44|5634.54|5633.94|5634.04|5633.44|124
1721113580000|2024-07-16 07:06:20|5634.16|5633.56|5633.91|5633.31|5634.29|5633.69|5633.79|5633.19|84
1721113590000|2024-07-16 07:06:30|5634.04|5633.44|5633.29|5632.69|5634.04|5633.44|5633.29|5632.69|277
1721113600000|2024-07-16 07:06:40|5633.54|5632.94|5633.54|5632.94|5633.79|5633.19|5633.41|5632.81|76
1721113610000|2024-07-16 07:06:50|5633.41|5632.81|5633.29|5632.69|5633.41|5632.81|5633.04|5632.44|33
1721113620000|2024-07-16 07:07:00|5633.04|5632.44|5633.04|5632.44|5633.04|5632.44|5633.04|5632.44|120
1721113630000|2024-07-16 07:07:10|5632.91|5632.31|5633.04|5632.44|5633.29|5632.69|5632.79|5632.19|58
1721113640000|2024-07-16 07:07:20|5633.16|5632.56|5632.79|5632.19|5633.29|5632.69|5632.79|5632.19|51
1721113650000|2024-07-16 07:07:30|5632.66|5632.06|5632.79|5632.19|5632.79|5632.19|5632.54|5631.94|31
1721113660000|2024-07-16 07:07:40|5632.91|5632.31|5633.04|5632.44|5633.04|5632.44|5632.91|5632.31|31
1721113670000|2024-07-16 07:07:50|5633.16|5632.56|5633.04|5632.44|5633.29|5632.69|5633.04|5632.44|21
1721113680000|2024-07-16 07:08:00|5632.91|5632.31|5633.29|5632.69|5633.29|5632.69|5632.79|5632.19|106
1721113690000|2024-07-16 07:08:10|5633.54|5632.94|5633.54|5632.94|5633.79|5633.19|5633.54|5632.94|41
1721113700000|2024-07-16 07:08:20|5633.66|5633.06|5633.29|5632.69|5633.79|5633.19|5633.29|5632.69|19
1721113710000|2024-07-16 07:08:30|5633.54|5632.94|5633.54|5632.94|5633.54|5632.94|5633.29|5632.69|43
1721113720000|2024-07-16 07:08:40|5633.29|5632.69|5633.29|5632.69|5633.79|5633.19|5633.29|5632.69|80
1721113730000|2024-07-16 07:08:50|5633.16|5632.56|5632.79|5632.19|5633.16|5632.56|5632.79|5632.19|20
1721113740000|2024-07-16 07:09:00|5632.91|5632.31|5633.04|5632.44|5633.04|5632.44|5632.79|5632.19|47
1721113750000|2024-07-16 07:09:10|5632.79|5632.19|5632.79|5632.19|5632.79|5632.19|5632.79|5632.19|71
1721113760000|2024-07-16 07:09:20|5632.91|5632.31|5632.79|5632.19|5632.91|5632.31|5632.66|5632.06|74
1721113770000|2024-07-16 07:09:30|5632.66|5632.06|5632.54|5631.94|5632.79|5632.19|5632.54|5631.94|37
1721113780000|2024-07-16 07:09:40|5632.29|5631.69|5632.54|5631.94|5632.54|5631.94|5632.29|5631.69|51
1721113790000|2024-07-16 07:09:50|5632.29|5631.69|5632.54|5631.94|5632.54|5631.94|5632.29|5631.69|37
1721113800000|2024-07-16 07:10:00|5632.66|5632.06|5632.54|5631.94|5632.79|5632.19|5632.54|5631.94|67
1721113810000|2024-07-16 07:10:10|5632.79|5632.19|5632.79|5632.19|5633.04|5632.44|5632.79|5632.19|52
1721113820000|2024-07-16 07:10:20|5632.66|5632.06|5632.79|5632.19|5632.79|5632.19|5632.54|5631.94|51
1721113830000|2024-07-16 07:10:30|5632.66|5632.06|5632.54|5631.94|5632.79|5632.19|5632.54|5631.94|18
1721113840000|2024-07-16 07:10:40|5632.79|5632.19|5632.66|5632.06|5632.79|5632.19|5632.66|5632.06|63
1721113850000|2024-07-16 07:10:50|5632.54|5631.94|5632.79|5632.19|5632.79|5632.19|5632.54|5631.94|12
1721113860000|2024-07-16 07:11:00|5632.66|5632.06|5632.79|5632.19|5632.79|5632.19|5632.54|5631.94|25
1721113870000|2024-07-16 07:11:10|5633.04|5632.44|5632.91|5632.31|5633.04|5632.44|5632.79|5632.19|60
1721113880000|2024-07-16 07:11:20|5633.04|5632.44|5633.29|5632.69|5633.54|5632.94|5633.04|5632.44|32
1721113890000|2024-07-16 07:11:30|5633.16|5632.56|5633.04|5632.44|5633.29|5632.69|5633.04|5632.44|60
1721113900000|2024-07-16 07:11:40|||||||||14
1721113910000|2024-07-16 07:11:50|5632.79|5632.19|5632.66|5632.06|5632.79|5632.19|5632.66|5632.06|23
1721113920000|2024-07-16 07:12:00|5632.79|5632.19|5632.04|5631.44|5632.79|5632.19|5632.04|5631.44|58
1721113930000|2024-07-16 07:12:10|5631.54|5630.94|5631.54|5630.94|5631.79|5631.19|5631.29|5630.69|269
1721113940000|2024-07-16 07:12:20|5631.79|5631.19|5632.04|5631.44|5632.29|5631.69|5631.79|5631.19|89
1721113950000|2024-07-16 07:12:30|5631.91|5631.31|5632.04|5631.44|5632.29|5631.69|5631.79|5631.19|45
1721113960000|2024-07-16 07:12:40|5631.91|5631.31|5631.54|5630.94|5632.04|5631.44|5631.54|5630.94|119
1721113970000|2024-07-16 07:12:50|5631.29|5630.69|5631.79|5631.19|5631.79|5631.19|5631.29|5630.69|76
1721113980000|2024-07-16 07:13:00|5631.91|5631.31|5631.91|5631.31|5632.04|5631.44|5631.91|5631.31|31
1721113990000|2024-07-16 07:13:10|5632.04|5631.44|5632.04|5631.44|5632.16|5631.56|5632.04|5631.44|26
1721114000000|2024-07-16 07:13:20|5631.91|5631.31|5632.04|5631.44|5632.04|5631.44|5631.79|5631.19|52
1721114010000|2024-07-16 07:13:30|5631.91|5631.31|5631.29|5630.69|5632.04|5631.44|5631.29|5630.69|102
1721114020000|2024-07-16 07:13:40|5631.41|5630.81|5631.54|5630.94|5631.54|5630.94|5631.29|5630.69|31
1721114030000|2024-07-16 07:13:50|5631.29|5630.69|5630.79|5630.19|5631.29|5630.69|5630.54|5629.94|128
1721114040000|2024-07-16 07:14:00|5630.66|5630.06|5630.04|5629.44|5630.79|5630.19|5630.04|5629.44|128
1721114050000|2024-07-16 07:14:10|5630.29|5629.69|5630.41|5629.81|5630.41|5629.81|5630.29|5629.69|98
1721114060000|2024-07-16 07:14:20|5630.54|5629.94|5630.29|5629.69|5630.54|5629.94|5630.04|5629.44|21
1721114070000|2024-07-16 07:14:30|5630.54|5629.94|5630.79|5630.19|5630.91|5630.31|5630.54|5629.94|45
1721114080000|2024-07-16 07:14:40|5630.54|5629.94|5630.04|5629.44|5630.54|5629.94|5630.04|5629.44|45
1721114090000|2024-07-16 07:14:50|5630.16|5629.56|5630.54|5629.94|5630.54|5629.94|5630.16|5629.56|26
1721114100000|2024-07-16 07:15:00|5630.79|5630.19|5631.04|5630.44|5631.04|5630.44|5630.79|5630.19|82
1721114110000|2024-07-16 07:15:10|5630.54|5629.94|5631.04|5630.44|5631.16|5630.56|5630.54|5629.94|126
1721114120000|2024-07-16 07:15:20|5630.91|5630.31|5631.04|5630.44|5631.16|5630.56|5630.91|5630.31|30
1721114130000|2024-07-16 07:15:30|5631.16|5630.56|5631.79|5631.19|5632.04|5631.44|5631.16|5630.56|124
1721114140000|2024-07-16 07:15:40|5632.04|5631.44|5632.04|5631.44|5632.04|5631.44|5631.79|5631.19|29
1721114150000|2024-07-16 07:15:50|5631.91|5631.31|5631.54|5630.94|5631.91|5631.31|5631.54|5630.94|15
1721114160000|2024-07-16 07:16:00|5631.66|5631.06|5631.54|5630.94|5631.79|5631.19|5631.54|5630.94|43
1721114170000|2024-07-16 07:16:10|5631.66|5631.06|5631.04|5630.44|5631.79|5631.19|5631.04|5630.44|30
1721114180000|2024-07-16 07:16:20|5631.29|5630.69|5631.29|5630.69|5631.29|5630.69|5631.04|5630.44|20
1721114190000|2024-07-16 07:16:30|5631.16|5630.56|5631.54|5630.94|5631.54|5630.94|5631.16|5630.56|26
1721114200000|2024-07-16 07:16:40|5631.29|5630.69|5631.29|5630.69|5631.54|5630.94|5631.29|5630.69|8
1721114210000|2024-07-16 07:16:50|5631.04|5630.44|5631.54|5630.94|5631.54|5630.94|5631.04|5630.44|32
1721114220000|2024-07-16 07:17:00|5631.66|5631.06|5631.79|5631.19|5631.79|5631.19|5631.66|5631.06|10
1721114230000|2024-07-16 07:17:10|5631.54|5630.94|5631.54|5630.94|5631.79|5631.19|5631.54|5630.94|133
1721114240000|2024-07-16 07:17:20|5631.79|5631.19|5631.79|5631.19|5631.79|5631.19|5631.54|5630.94|49
1721114250000|2024-07-16 07:17:30|5631.54|5630.94|5631.79|5631.19|5631.79|5631.19|5631.29|5630.69|31
1721114260000|2024-07-16 07:17:40|5631.91|5631.31|5632.04|5631.44|5632.29|5631.69|5631.79|5631.19|51
1721114270000|2024-07-16 07:17:50|5631.79|5631.19|5632.04|5631.44|5632.04|5631.44|5631.79|5631.19|21
1721114280000|2024-07-16 07:18:00|5632.16|5631.56|5632.29|5631.69|5632.54|5631.94|5632.04|5631.44|119
1721114290000|2024-07-16 07:18:10|5632.04|5631.44|5632.04|5631.44|5632.29|5631.69|5632.04|5631.44|38
1721114300000|2024-07-16 07:18:20|5632.16|5631.56|5632.29|5631.69|5632.29|5631.69|5632.04|5631.44|34
1721114310000|2024-07-16 07:18:30|5632.54|5631.94|5632.54|5631.94|5632.79|5632.19|5632.41|5631.81|87
1721114320000|2024-07-16 07:18:40|5632.79|5632.19|5632.79|5632.19|5632.79|5632.19|5632.54|5631.94|33
1721114330000|2024-07-16 07:18:50|5633.04|5632.44|5632.54|5631.94|5633.04|5632.44|5632.54|5631.94|47
1721114340000|2024-07-16 07:19:00|5632.66|5632.06|5632.29|5631.69|5632.66|5632.06|5632.29|5631.69|51
1721114350000|2024-07-16 07:19:10|5632.41|5631.81|5632.29|5631.69|5632.41|5631.81|5632.29|5631.69|41
1721114360000|2024-07-16 07:19:20|5632.41|5631.81|5632.54|5631.94|5632.54|5631.94|5632.41|5631.81|29
1721114370000|2024-07-16 07:19:30|5632.79|5632.19|5632.54|5631.94|5632.79|5632.19|5632.54|5631.94|40
1721114380000|2024-07-16 07:19:40|5632.79|5632.19|5633.04|5632.44|5633.04|5632.44|5632.79|5632.19|35
1721114390000|2024-07-16 07:19:50|5632.79|5632.19|5633.29|5632.69|5633.29|5632.69|5632.54|5631.94|132
1721114400000|2024-07-16 07:20:00|5633.54|5632.94|5633.04|5632.44|5633.54|5632.94|5633.04|5632.44|60
1721114410000|2024-07-16 07:20:10|5633.29|5632.69|5633.29|5632.69|5633.29|5632.69|5633.04|5632.44|14
1721114420000|2024-07-16 07:20:20|5633.04|5632.44|5633.16|5632.56|5633.29|5632.69|5633.04|5632.44|24
1721114430000|2024-07-16 07:20:30|5633.04|5632.44|5633.04|5632.44|5633.29|5632.69|5633.04|5632.44|38
1721114440000|2024-07-16 07:20:40|5633.16|5632.56|5633.04|5632.44|5633.16|5632.56|5633.04|5632.44|36
1721114450000|2024-07-16 07:20:50|5633.16|5632.56|5633.29|5632.69|5633.29|5632.69|5633.04|5632.44|32
1721114460000|2024-07-16 07:21:00|5633.16|5632.56|5633.79|5633.19|5633.79|5633.19|5633.16|5632.56|86
1721114470000|2024-07-16 07:21:10|5633.66|5633.06|5634.04|5633.44|5634.04|5633.44|5633.66|5633.06|52
1721114480000|2024-07-16 07:21:20|5633.91|5633.31|5633.54|5632.94|5633.91|5633.31|5633.54|5632.94|58
1721114490000|2024-07-16 07:21:30|5633.66|5633.06|5633.54|5632.94|5633.66|5633.06|5633.54|5632.94|37
1721114500000|2024-07-16 07:21:40|5633.79|5633.19|5633.29|5632.69|5633.79|5633.19|5633.29|5632.69|53
1721114510000|2024-07-16 07:21:50|5633.41|5632.81|5633.41|5632.81|5633.54|5632.94|5633.41|5632.81|18
1721114520000|2024-07-16 07:22:00|5633.54|5632.94|5633.29|5632.69|5633.54|5632.94|5633.29|5632.69|7
1721114530000|2024-07-16 07:22:10|5632.79|5632.19|5632.54|5631.94|5632.79|5632.19|5632.54|5631.94|77
1721114540000|2024-07-16 07:22:20|5632.79|5632.19|5632.79|5632.19|5632.79|5632.19|5632.79|5632.19|13
1721114550000|2024-07-16 07:22:30|5633.04|5632.44|5633.16|5632.56|5633.16|5632.56|5633.04|5632.44|43
1721114560000|2024-07-16 07:22:40|5633.29|5632.69|5633.04|5632.44|5633.29|5632.69|5633.04|5632.44|38
1721114570000|2024-07-16 07:22:50|5632.79|5632.19|5633.04|5632.44|5633.04|5632.44|5632.79|5632.19|62
1721114580000|2024-07-16 07:23:00|5632.91|5632.31|5632.79|5632.19|5633.04|5632.44|5632.66|5632.06|57
1721114590000|2024-07-16 07:23:10|5633.04|5632.44|5633.29|5632.69|5633.29|5632.69|5633.04|5632.44|20
1721114600000|2024-07-16 07:23:20|5633.54|5632.94|5633.54|5632.94|5633.54|5632.94|5633.54|5632.94|16
1721114610000|2024-07-16 07:23:30|5633.41|5632.81|5633.04|5632.44|5633.41|5632.81|5633.04|5632.44|20
1721114620000|2024-07-16 07:23:40|5633.16|5632.56|5633.16|5632.56|5633.29|5632.69|5633.04|5632.44|26
1721114630000|2024-07-16 07:23:50|5633.04|5632.44|5633.04|5632.44|5633.04|5632.44|5633.04|5632.44|10
1721114640000|2024-07-16 07:24:00|5633.16|5632.56|5633.29|5632.69|5633.29|5632.69|5633.04|5632.44|59
1721114660000|2024-07-16 07:24:20|5633.54|5632.94|5633.29|5632.69|5633.54|5632.94|5633.29|5632.69|40
1721114670000|2024-07-16 07:24:30|5633.41|5632.81|5634.04|5633.44|5634.04|5633.44|5633.41|5632.81|60
1721114680000|2024-07-16 07:24:40|5634.16|5633.56|5634.04|5633.44|5634.29|5633.69|5634.04|5633.44|77
1721114690000|2024-07-16 07:24:50|5634.16|5633.56|5634.54|5633.94|5634.54|5633.94|5634.16|5633.56|37
1721114700000|2024-07-16 07:25:00|5634.66|5634.06|5634.79|5634.19|5634.79|5634.19|5634.66|5634.06|63
1721114710000|2024-07-16 07:25:10|5635.04|5634.44|5635.04|5634.44|5635.04|5634.44|5635.04|5634.44|39
1721114720000|2024-07-16 07:25:20|5634.79|5634.19|5634.79|5634.19|5634.79|5634.19|5634.79|5634.19|57
1721114730000|2024-07-16 07:25:30|5634.91|5634.31|5635.04|5634.44|5635.04|5634.44|5634.91|5634.31|15
1721114740000|2024-07-16 07:25:40|5635.16|5634.56|5635.04|5634.44|5635.16|5634.56|5635.04|5634.44|26
1721114750000|2024-07-16 07:25:50|5635.29|5634.69|5635.04|5634.44|5635.29|5634.69|5635.04|5634.44|18
1721114760000|2024-07-16 07:26:00|5635.16|5634.56|5635.04|5634.44|5635.29|5634.69|5635.04|5634.44|34
1721114770000|2024-07-16 07:26:10|5635.16|5634.56|5635.04|5634.44|5635.16|5634.56|5634.91|5634.31|34
1721114780000|2024-07-16 07:26:20|5634.91|5634.31|5635.29|5634.69|5635.29|5634.69|5634.91|5634.31|35
1721114790000|2024-07-16 07:26:30|5635.16|5634.56|5635.04|5634.44|5635.29|5634.69|5635.04|5634.44|21
1721114800000|2024-07-16 07:26:40|5634.91|5634.31|5635.04|5634.44|5635.04|5634.44|5634.91|5634.31|35
1721114810000|2024-07-16 07:26:50|5634.91|5634.31|5635.04|5634.44|5635.04|5634.44|5634.79|5634.19|61
1721114820000|2024-07-16 07:27:00|||||||||5
1721114830000|2024-07-16 07:27:10|5634.79|5634.19|5634.54|5633.94|5634.79|5634.19|5634.54|5633.94|37
1721114840000|2024-07-16 07:27:20|5634.79|5634.19|5634.79|5634.19|5634.79|5634.19|5634.79|5634.19|5
1721114850000|2024-07-16 07:27:30|||||||||10
1721114860000|2024-07-16 07:27:40|5634.66|5634.06|5634.79|5634.19|5634.79|5634.19|5634.66|5634.06|12
1721114870000|2024-07-16 07:27:50|5634.91|5634.31|5635.04|5634.44|5635.04|5634.44|5634.91|5634.31|11
1721114880000|2024-07-16 07:28:00|5635.16|5634.56|5635.04|5634.44|5635.16|5634.56|5635.04|5634.44|23
1721114890000|2024-07-16 07:28:10|5635.16|5634.56|5635.04|5634.44|5635.29|5634.69|5634.79|5634.19|40
1721114900000|2024-07-16 07:28:20|5635.29|5634.69|5635.29|5634.69|5635.29|5634.69|5635.04|5634.44|24
1721114910000|2024-07-16 07:28:30|||||||||5
1721114920000|2024-07-16 07:28:40|5635.16|5634.56|5635.79|5635.19|5635.79|5635.19|5635.16|5634.56|63
1721114930000|2024-07-16 07:28:50|||||||||6
1721114940000|2024-07-16 07:29:00|||||||||11
1721114950000|2024-07-16 07:29:10|5636.04|5635.44|5635.79|5635.19|5636.04|5635.44|5635.79|5635.19|76
1721114960000|2024-07-16 07:29:20|5635.91|5635.31|5635.79|5635.19|5636.04|5635.44|5635.79|5635.19|52
1721114970000|2024-07-16 07:29:30|5636.04|5635.44|5635.79|5635.19|5636.04|5635.44|5635.79|5635.19|17
1721114980000|2024-07-16 07:29:40|||||||||21
1721114990000|2024-07-16 07:29:50|5635.54|5634.94|5635.54|5634.94|5635.54|5634.94|5635.54|5634.94|9
1721115000000|2024-07-16 07:30:00|5635.66|5635.06|5635.29|5634.69|5635.79|5635.19|5635.29|5634.69|112
1721115010000|2024-07-16 07:30:10|5635.41|5634.81|5635.29|5634.69|5635.54|5634.94|5635.29|5634.69|40
1721115020000|2024-07-16 07:30:20|5635.41|5634.81|5634.79|5634.19|5635.54|5634.94|5634.79|5634.19|61
1721115030000|2024-07-16 07:30:30|5635.04|5634.44|5634.79|5634.19|5635.04|5634.44|5634.79|5634.19|17
1721115040000|2024-07-16 07:30:40|5634.91|5634.31|5634.79|5634.19|5635.04|5634.44|5634.79|5634.19|45
1721115050000|2024-07-16 07:30:50|5634.54|5633.94|5634.54|5633.94|5634.79|5634.19|5634.54|5633.94|50
1721115060000|2024-07-16 07:31:00|5634.29|5633.69|5634.54|5633.94|5634.54|5633.94|5634.29|5633.69|43
1721115070000|2024-07-16 07:31:10|5634.66|5634.06|5634.54|5633.94|5634.66|5634.06|5634.54|5633.94|37
1721115080000|2024-07-16 07:31:20|5634.41|5633.81|5634.29|5633.69|5634.41|5633.81|5634.29|5633.69|33
1721115090000|2024-07-16 07:31:30|5634.41|5633.81|5634.79|5634.19|5634.79|5634.19|5634.41|5633.81|68
1721115100000|2024-07-16 07:31:40|5634.54|5633.94|5634.79|5634.19|5634.79|5634.19|5634.54|5633.94|25
1721115110000|2024-07-16 07:31:50|5634.91|5634.31|5634.41|5633.81|5635.04|5634.44|5634.41|5633.81|36
1721115120000|2024-07-16 07:32:00|5634.54|5633.94|5634.54|5633.94|5634.54|5633.94|5634.54|5633.94|22
1721115130000|2024-07-16 07:32:10|5634.41|5633.81|5634.29|5633.69|5634.41|5633.81|5634.29|5633.69|14
1721115140000|2024-07-16 07:32:20|5634.16|5633.56|5634.04|5633.44|5634.29|5633.69|5634.04|5633.44|19
1721115150000|2024-07-16 07:32:30|||||||||16
1721115160000|2024-07-16 07:32:40|5634.16|5633.56|5634.29|5633.69|5634.29|5633.69|5634.16|5633.56|20
1721115170000|2024-07-16 07:32:50|5634.04|5633.44|5634.29|5633.69|5634.29|5633.69|5634.04|5633.44|19
1721115180000|2024-07-16 07:33:00|5634.16|5633.56|5634.04|5633.44|5634.16|5633.56|5634.04|5633.44|20
1721115190000|2024-07-16 07:33:10|5634.29|5633.69|5634.41|5633.81|5634.54|5633.94|5634.16|5633.56|41
1721115200000|2024-07-16 07:33:20|5634.29|5633.69|5634.04|5633.44|5634.29|5633.69|5634.04|5633.44|35
1721115210000|2024-07-16 07:33:30|5634.16|5633.56|5634.29|5633.69|5634.29|5633.69|5634.16|5633.56|8
1721115220000|2024-07-16 07:33:40|5634.54|5633.94|5634.54|5633.94|5634.54|5633.94|5634.54|5633.94|6
1721115230000|2024-07-16 07:33:50|5634.41|5633.81|5634.29|5633.69|5634.54|5633.94|5634.29|5633.69|44
1721115240000|2024-07-16 07:34:00|5634.04|5633.44|5633.79|5633.19|5634.04|5633.44|5633.79|5633.19|28
1721115250000|2024-07-16 07:34:10|5633.54|5632.94|5633.79|5633.19|5633.91|5633.31|5633.54|5632.94|43
1721115260000|2024-07-16 07:34:20|5633.91|5633.31|5634.04|5633.44|5634.04|5633.44|5633.79|5633.19|10
1721115270000|2024-07-16 07:34:30|5634.29|5633.69|5634.29|5633.69|5634.29|5633.69|5634.16|5633.56|23
1721115280000|2024-07-16 07:34:40|5634.16|5633.56|5634.04|5633.44|5634.29|5633.69|5634.04|5633.44|35
1721115290000|2024-07-16 07:34:50|5634.29|5633.69|5633.79|5633.19|5634.29|5633.69|5633.79|5633.19|54
1721115300000|2024-07-16 07:35:00|5633.66|5633.06|5633.79|5633.19|5633.79|5633.19|5633.66|5633.06|52
1721115310000|2024-07-16 07:35:10|5633.54|5632.94|5633.66|5633.06|5633.66|5633.06|5633.29|5632.69|78
1721115320000|2024-07-16 07:35:20|5633.54|5632.94|5633.79|5633.19|5633.79|5633.19|5633.54|5632.94|3
1721115330000|2024-07-16 07:35:30|5633.66|5633.06|5633.54|5632.94|5633.79|5633.19|5633.54|5632.94|36
1721115340000|2024-07-16 07:35:40|5633.29|5632.69|5633.04|5632.44|5633.29|5632.69|5632.91|5632.31|62
1721115350000|2024-07-16 07:35:50|5632.91|5632.31|5633.04|5632.44|5633.04|5632.44|5632.79|5632.19|72
1721115360000|2024-07-16 07:36:00|5633.29|5632.69|5633.29|5632.69|5633.29|5632.69|5633.29|5632.69|21
1721115370000|2024-07-16 07:36:10|5633.16|5632.56|5632.79|5632.19|5633.29|5632.69|5632.79|5632.19|75
1721115380000|2024-07-16 07:36:20|5633.04|5632.44|5632.54|5631.94|5633.04|5632.44|5632.29|5631.69|69
1721115390000|2024-07-16 07:36:30|5632.79|5632.19|5633.04|5632.44|5633.04|5632.44|5632.66|5632.06|41
1721115400000|2024-07-16 07:36:40|||||||||3
1721115420000|2024-07-16 07:37:00|5633.16|5632.56|5633.54|5632.94|5633.54|5632.94|5633.16|5632.56|44
1721115430000|2024-07-16 07:37:10|5633.79|5633.19|5634.04|5633.44|5634.29|5633.69|5633.79|5633.19|54
1721115440000|2024-07-16 07:37:20|5634.29|5633.69|5634.29|5633.69|5634.29|5633.69|5634.29|5633.69|8
1721115450000|2024-07-16 07:37:30|5634.54|5633.94|5634.54|5633.94|5635.04|5634.44|5634.54|5633.94|174
1721115460000|2024-07-16 07:37:40|5634.29|5633.69|5634.54|5633.94|5634.54|5633.94|5634.29|5633.69|22
1721115470000|2024-07-16 07:37:50|||||||||23
1721115480000|2024-07-16 07:38:00|5634.41|5633.81|5634.54|5633.94|5634.54|5633.94|5634.29|5633.69|20
1721115490000|2024-07-16 07:38:10|5634.29|5633.69|5634.29|5633.69|5634.29|5633.69|5634.29|5633.69|26
1721115500000|2024-07-16 07:38:20|5634.04|5633.44|5634.04|5633.44|5634.29|5633.69|5634.04|5633.44|18
1721115510000|2024-07-16 07:38:30|5633.91|5633.31|5634.04|5633.44|5634.04|5633.44|5633.79|5633.19|22
1721115520000|2024-07-16 07:38:40|5634.29|5633.69|5634.29|5633.69|5634.29|5633.69|5634.16|5633.56|3
1721115530000|2024-07-16 07:38:50|5634.16|5633.56|5634.29|5633.69|5634.29|5633.69|5634.04|5633.44|5
1721115540000|2024-07-16 07:39:00|5634.04|5633.44|5634.29|5633.69|5634.29|5633.69|5634.04|5633.44|31
1721115550000|2024-07-16 07:39:10|5634.04|5633.44|5634.04|5633.44|5634.04|5633.44|5634.04|5633.44|7
1721115570000|2024-07-16 07:39:30|5633.91|5633.31|5633.91|5633.31|5633.91|5633.31|5633.91|5633.31|15
1721115580000|2024-07-16 07:39:40|5634.04|5633.44|5634.04|5633.44|5634.04|5633.44|5633.91|5633.31|18
1721115590000|2024-07-16 07:39:50|5634.29|5633.69|5634.29|5633.69|5634.29|5633.69|5634.29|5633.69|56
1721115600000|2024-07-16 07:40:00|5634.41|5633.81|5634.29|5633.69|5634.41|5633.81|5634.29|5633.69|18
1721115610000|2024-07-16 07:40:10|5634.16|5633.56|5634.04|5633.44|5634.16|5633.56|5634.04|5633.44|25
1721115620000|2024-07-16 07:40:20|5634.16|5633.56|5634.29|5633.69|5634.29|5633.69|5634.04|5633.44|36
1721115630000|2024-07-16 07:40:30|5634.54|5633.94|5634.54|5633.94|5634.54|5633.94|5634.29|5633.69|31
1721115640000|2024-07-16 07:40:40|5634.66|5634.06|5634.66|5634.06|5634.66|5634.06|5634.66|5634.06|16
1721115650000|2024-07-16 07:40:50|5634.79|5634.19|5634.79|5634.19|5634.79|5634.19|5634.54|5633.94|24
1721115660000|2024-07-16 07:41:00|5634.66|5634.06|5634.79|5634.19|5634.79|5634.19|5634.41|5633.81|47
1721115670000|2024-07-16 07:41:10|5634.91|5634.31|5634.79|5634.19|5634.91|5634.31|5634.79|5634.19|43
1721115680000|2024-07-16 07:41:20|5634.54|5633.94|5634.54|5633.94|5634.54|5633.94|5634.54|5633.94|5
1721115690000|2024-07-16 07:41:30|5634.41|5633.81|5634.29|5633.69|5634.41|5633.81|5634.29|5633.69|24
1721115700000|2024-07-16 07:41:40|5634.54|5633.94|5634.29|5633.69|5634.54|5633.94|5634.29|5633.69|27
1721115710000|2024-07-16 07:41:50|5634.04|5633.44|5634.04|5633.44|5634.29|5633.69|5634.04|5633.44|58
1721115720000|2024-07-16 07:42:00|5634.29|5633.69|5634.04|5633.44|5634.29|5633.69|5634.04|5633.44|50
1721115730000|2024-07-16 07:42:10|5634.29|5633.69|5634.29|5633.69|5634.29|5633.69|5634.29|5633.69|6
1721115740000|2024-07-16 07:42:20|||||||||1
1721115750000|2024-07-16 07:42:30|5634.54|5633.94|5634.79|5634.19|5634.79|5634.19|5634.54|5633.94|28
1721115760000|2024-07-16 07:42:40|5634.66|5634.06|5634.54|5633.94|5634.66|5634.06|5634.54|5633.94|19
1721115780000|2024-07-16 07:43:00|5634.29|5633.69|5634.29|5633.69|5634.29|5633.69|5634.29|5633.69|7
1721115790000|2024-07-16 07:43:10|5634.41|5633.81|5634.29|5633.69|5634.54|5633.94|5634.29|5633.69|15
1721115800000|2024-07-16 07:43:20|||||||||1
1721115810000|2024-07-16 07:43:30|||||||||7
1721115820000|2024-07-16 07:43:40|5634.54|5633.94|5634.54|5633.94|5634.79|5634.19|5634.54|5633.94|35
1721115840000|2024-07-16 07:44:00|5634.79|5634.19|5634.79|5634.19|5634.79|5634.19|5634.79|5634.19|22
1721115850000|2024-07-16 07:44:10|||||||||1
1721115860000|2024-07-16 07:44:20|5634.04|5633.44|5633.54|5632.94|5634.04|5633.44|5632.54|5631.94|497
1721115870000|2024-07-16 07:44:30|5633.41|5632.81|5633.54|5632.94|5633.54|5632.94|5633.04|5632.44|70
1721115880000|2024-07-16 07:44:40|5633.41|5632.81|5633.29|5632.69|5633.54|5632.94|5633.29|5632.69|39
1721115890000|2024-07-16 07:44:50|5633.16|5632.56|5633.04|5632.44|5633.29|5632.69|5633.04|5632.44|14
1721115900000|2024-07-16 07:45:00|5633.16|5632.56|5633.29|5632.69|5633.29|5632.69|5633.04|5632.44|45
1721115910000|2024-07-16 07:45:10|5633.16|5632.56|5633.04|5632.44|5633.29|5632.69|5633.04|5632.44|28
1721115920000|2024-07-16 07:45:20|5633.29|5632.69|5633.29|5632.69|5633.29|5632.69|5633.29|5632.69|7
1721115930000|2024-07-16 07:45:30|5633.54|5632.94|5633.29|5632.69|5633.54|5632.94|5633.29|5632.69|9
1721115940000|2024-07-16 07:45:40|||||||||9
1721115950000|2024-07-16 07:45:50|5633.41|5632.81|5633.29|5632.69|5633.41|5632.81|5633.29|5632.69|33
1721115960000|2024-07-16 07:46:00|5633.16|5632.56|5633.29|5632.69|5633.29|5632.69|5632.91|5632.31|62
1721115970000|2024-07-16 07:46:10|5633.54|5632.94|5633.54|5632.94|5633.54|5632.94|5633.29|5632.69|21
1721115980000|2024-07-16 07:46:20|5633.41|5632.81|5633.29|5632.69|5633.54|5632.94|5633.29|5632.69|21
1721115990000|2024-07-16 07:46:30|5633.41|5632.81|5633.29|5632.69|5633.41|5632.81|5633.29|5632.69|6
1721116000000|2024-07-16 07:46:40|5633.41|5632.81|5633.29|5632.69|5633.41|5632.81|5633.04|5632.44|26
1721116010000|2024-07-16 07:46:50|5633.16|5632.56|5633.04|5632.44|5633.54|5632.94|5633.04|5632.44|36
1721116020000|2024-07-16 07:47:00|5633.16|5632.56|5633.04|5632.44|5633.29|5632.69|5633.04|5632.44|23
1721116030000|2024-07-16 07:47:10|5633.29|5632.69|5633.29|5632.69|5633.29|5632.69|5633.29|5632.69|13
1721116040000|2024-07-16 07:47:20|5633.16|5632.56|5633.54|5632.94|5633.54|5632.94|5633.04|5632.44|21
1721116050000|2024-07-16 07:47:30|5633.29|5632.69|5633.16|5632.56|5633.29|5632.69|5633.04|5632.44|24
1721116060000|2024-07-16 07:47:40|5633.04|5632.44|5633.04|5632.44|5633.29|5632.69|5633.04|5632.44|2
1721116070000|2024-07-16 07:47:50|5633.16|5632.56|5633.29|5632.69|5633.29|5632.69|5633.16|5632.56|16
1721116080000|2024-07-16 07:48:00|5633.41|5632.81|5633.29|5632.69|5633.41|5632.81|5633.04|5632.44|31
1721116090000|2024-07-16 07:48:10|5633.16|5632.56|5633.54|5632.94|5633.54|5632.94|5633.16|5632.56|26
1721116100000|2024-07-16 07:48:20|5633.66|5633.06|5633.79|5633.19|5633.79|5633.19|5633.66|5633.06|10
1721116110000|2024-07-16 07:48:30|5633.91|5633.31|5633.79|5633.19|5634.04|5633.44|5633.79|5633.19|12
1721116120000|2024-07-16 07:48:40|5633.91|5633.31|5634.04|5633.44|5634.04|5633.44|5633.79|5633.19|8
1721116130000|2024-07-16 07:48:50|||||||||1
1721116140000|2024-07-16 07:49:00|5634.16|5633.56|5633.54|5632.94|5634.16|5633.56|5633.54|5632.94|42
1721116150000|2024-07-16 07:49:10|||||||||3
1721116160000|2024-07-16 07:49:20|5633.41|5632.81|5633.29|5632.69|5633.41|5632.81|5633.29|5632.69|21
1721116170000|2024-07-16 07:49:30|5633.04|5632.44|5633.04|5632.44|5633.04|5632.44|5633.04|5632.44|13
1721116180000|2024-07-16 07:49:40|5632.79|5632.19|5633.04|5632.44|5633.04|5632.44|5632.79|5632.19|19
1721116190000|2024-07-16 07:49:50|5632.79|5632.19|5632.79|5632.19|5633.04|5632.44|5632.79|5632.19|64
1721116200000|2024-07-16 07:50:00|5632.66|5632.06|5632.66|5632.06|5632.79|5632.19|5632.66|5632.06|37
1721116210000|2024-07-16 07:50:10|5632.79|5632.19|5632.79|5632.19|5633.04|5632.44|5632.79|5632.19|16
1721116230000|2024-07-16 07:50:30|5632.29|5631.69|5632.29|5631.69|5632.54|5631.94|5632.29|5631.69|60
1721116240000|2024-07-16 07:50:40|5632.54|5631.94|5632.54|5631.94|5632.54|5631.94|5632.54|5631.94|6
1721116250000|2024-07-16 07:50:50|||||||||19
1721116270000|2024-07-16 07:51:10|5632.41|5631.81|5632.79|5632.19|5632.79|5632.19|5632.41|5631.81|50
1721116280000|2024-07-16 07:51:20|5632.91|5632.31|5633.04|5632.44|5633.04|5632.44|5632.91|5632.31|21
1721116290000|2024-07-16 07:51:30|5632.91|5632.31|5632.29|5631.69|5632.91|5632.31|5632.29|5631.69|41
1721116300000|2024-07-16 07:51:40|5632.54|5631.94|5632.54|5631.94|5632.54|5631.94|5632.54|5631.94|21
1721116310000|2024-07-16 07:51:50|5632.66|5632.06|5632.54|5631.94|5632.66|5632.06|5632.54|5631.94|50
1721116330000|2024-07-16 07:52:10|5632.29|5631.69|5632.29|5631.69|5632.29|5631.69|5632.29|5631.69|25
1721116340000|2024-07-16 07:52:20|5632.16|5631.56|5632.04|5631.44|5632.29|5631.69|5632.04|5631.44|37
1721116350000|2024-07-16 07:52:30|5632.16|5631.56|5632.29|5631.69|5632.29|5631.69|5632.16|5631.56|5
1721116360000|2024-07-16 07:52:40|5632.16|5631.56|5632.29|5631.69|5632.29|5631.69|5632.04|5631.44|27
1721116370000|2024-07-16 07:52:50|||||||||2
1721116380000|2024-07-16 07:53:00|5632.41|5631.81|5632.54|5631.94|5632.54|5631.94|5632.29|5631.69|50
1721116390000|2024-07-16 07:53:10|5632.66|5632.06|5632.79|5632.19|5632.79|5632.19|5632.66|5632.06|20
1721116410000|2024-07-16 07:53:30|||||||||2
1721116420000|2024-07-16 07:53:40|5632.91|5632.31|5633.04|5632.44|5633.04|5632.44|5632.91|5632.31|39
1721116430000|2024-07-16 07:53:50|5632.79|5632.19|5632.79|5632.19|5633.04|5632.44|5632.79|5632.19|28
1721116440000|2024-07-16 07:54:00|5632.54|5631.94|5632.54|5631.94|5632.54|5631.94|5632.54|5631.94|15
1721116450000|2024-07-16 07:54:10|5632.41|5631.81|5632.54|5631.94|5632.54|5631.94|5632.41|5631.81|10
1721116470000|2024-07-16 07:54:30|5632.41|5631.81|5632.29|5631.69|5632.54|5631.94|5632.29|5631.69|12
1721116480000|2024-07-16 07:54:40|5632.41|5631.81|5632.29|5631.69|5632.54|5631.94|5632.29|5631.69|32
1721116490000|2024-07-16 07:54:50|5632.41|5631.81|5632.41|5631.81|5632.41|5631.81|5632.29|5631.69|40
1721116500000|2024-07-16 07:55:00|5632.54|5631.94|5632.29|5631.69|5632.54|5631.94|5632.04|5631.44|19
1721116510000|2024-07-16 07:55:10|5632.54|5631.94|5632.29|5631.69|5632.54|5631.94|5632.29|5631.69|35
1721116520000|2024-07-16 07:55:20|5632.41|5631.81|5632.79|5632.19|5632.79|5632.19|5632.41|5631.81|46
1721116530000|2024-07-16 07:55:30|5632.91|5632.31|5633.29|5632.69|5633.29|5632.69|5632.91|5632.31|29
1721116540000|2024-07-16 07:55:40|5633.04|5632.44|5633.04|5632.44|5633.04|5632.44|5632.91|5632.31|44
1721116550000|2024-07-16 07:55:50|5632.91|5632.31|5633.04|5632.44|5633.04|5632.44|5632.91|5632.31|8
1721116560000|2024-07-16 07:56:00|5632.91|5632.31|5632.66|5632.06|5633.04|5632.44|5632.66|5632.06|39
1721116570000|2024-07-16 07:56:10|5632.79|5632.19|5632.54|5631.94|5633.04|5632.44|5632.54|5631.94|64
1721116590000|2024-07-16 07:56:30|5632.79|5632.19|5632.29|5631.69|5632.79|5632.19|5632.29|5631.69|74
1721116600000|2024-07-16 07:56:40|5632.16|5631.56|5632.04|5631.44|5632.29|5631.69|5632.04|5631.44|33
1721116610000|2024-07-16 07:56:50|5631.91|5631.31|5632.04|5631.44|5632.04|5631.44|5631.79|5631.19|81
1721116620000|2024-07-16 07:57:00|5631.91|5631.31|5631.54|5630.94|5631.91|5631.31|5631.54|5630.94|58
1721116630000|2024-07-16 07:57:10|||||||||6
1721116640000|2024-07-16 07:57:20|5631.41|5630.81|5631.29|5630.69|5631.54|5630.94|5631.29|5630.69|58
1721116650000|2024-07-16 07:57:30|||||||||31
1721116660000|2024-07-16 07:57:40|5631.04|5630.44|5631.04|5630.44|5631.29|5630.69|5631.04|5630.44|32
1721116670000|2024-07-16 07:57:50|||||||||2
1721116680000|2024-07-16 07:58:00|5630.91|5630.31|5630.54|5629.94|5630.91|5630.31|5630.54|5629.94|63
1721116690000|2024-07-16 07:58:10|5630.66|5630.06|5631.04|5630.44|5631.04|5630.44|5630.54|5629.94|31
1721116700000|2024-07-16 07:58:20|5630.79|5630.19|5630.54|5629.94|5630.79|5630.19|5630.54|5629.94|29
1721116710000|2024-07-16 07:58:30|5630.66|5630.06|5630.54|5629.94|5630.79|5630.19|5630.54|5629.94|23
1721116720000|2024-07-16 07:58:40|||||||||2
1721116730000|2024-07-16 07:58:50|5630.41|5629.81|5630.04|5629.44|5630.41|5629.81|5630.04|5629.44|41
1721116740000|2024-07-16 07:59:00|5630.16|5629.56|5630.54|5629.94|5630.66|5630.06|5630.16|5629.56|30
1721116750000|2024-07-16 07:59:10|5630.66|5630.06|5630.54|5629.94|5630.79|5630.19|5630.29|5629.69|26
1721116760000|2024-07-16 07:59:20|5630.41|5629.81|5630.54|5629.94|5630.54|5629.94|5630.41|5629.81|24
1721116780000|2024-07-16 07:59:40|5630.29|5629.69|5630.66|5630.06|5630.79|5630.19|5630.29|5629.69|31
1721116790000|2024-07-16 07:59:50|5630.54|5629.94|5630.66|5630.06|5630.79|5630.19|5630.54|5629.94|28
1721116800000|2024-07-16 08:00:00|5630.79|5630.19|5630.54|5629.94|5630.91|5630.31|5630.54|5629.94|152
1721116810000|2024-07-16 08:00:10|5630.41|5629.81|5630.04|5629.44|5630.41|5629.81|5630.04|5629.44|158
1721116820000|2024-07-16 08:00:20|5630.29|5629.69|5630.04|5629.44|5630.29|5629.69|5629.79|5629.19|74
1721116830000|2024-07-16 08:00:30|5629.79|5629.19|5630.04|5629.44|5630.04|5629.44|5629.79|5629.19|45
1721116840000|2024-07-16 08:00:40|5630.29|5629.69|5630.29|5629.69|5630.29|5629.69|5630.04|5629.44|58
1721116850000|2024-07-16 08:00:50|5630.54|5629.94|5630.04|5629.44|5630.54|5629.94|5630.04|5629.44|148
1721116860000|2024-07-16 08:01:00|5630.16|5629.56|5630.54|5629.94|5630.54|5629.94|5630.16|5629.56|35
1721116870000|2024-07-16 08:01:10|5630.29|5629.69|5630.79|5630.19|5630.79|5630.19|5630.29|5629.69|54
1721116880000|2024-07-16 08:01:20|5630.91|5630.31|5631.04|5630.44|5631.04|5630.44|5630.79|5630.19|39
1721116890000|2024-07-16 08:01:30|5631.16|5630.56|5631.29|5630.69|5631.29|5630.69|5631.04|5630.44|37
1721116900000|2024-07-16 08:01:40|5631.04|5630.44|5631.04|5630.44|5631.29|5630.69|5631.04|5630.44|106
1721116910000|2024-07-16 08:01:50|5630.91|5630.31|5630.54|5629.94|5631.04|5630.44|5630.29|5629.69|62
1721116920000|2024-07-16 08:02:00|5630.29|5629.69|5630.54|5629.94|5630.54|5629.94|5630.29|5629.69|42
1721116930000|2024-07-16 08:02:10|5630.79|5630.19|5630.29|5629.69|5630.79|5630.19|5630.29|5629.69|97
1721116940000|2024-07-16 08:02:20|5630.16|5629.56|5630.54|5629.94|5630.66|5630.06|5630.04|5629.44|34
1721116950000|2024-07-16 08:02:30|5630.66|5630.06|5629.79|5629.19|5630.79|5630.19|5629.79|5629.19|85
1721116960000|2024-07-16 08:02:40|5629.66|5629.06|5629.54|5628.94|5629.79|5629.19|5629.54|5628.94|71
1721116970000|2024-07-16 08:02:50|5629.41|5628.81|5629.29|5628.69|5629.54|5628.94|5629.29|5628.69|45
1721116980000|2024-07-16 08:03:00|5629.54|5628.94|5628.29|5627.69|5629.54|5628.94|5628.29|5627.69|205
1721116990000|2024-07-16 08:03:10|5628.41|5627.81|5628.54|5627.94|5628.79|5628.19|5628.29|5627.69|26
1721117000000|2024-07-16 08:03:20|5628.66|5628.06|5629.04|5628.44|5629.04|5628.44|5628.66|5628.06|38
1721117010000|2024-07-16 08:03:30|5629.29|5628.69|5628.54|5627.94|5629.29|5628.69|5628.29|5627.69|168
1721117020000|2024-07-16 08:03:40|5628.41|5627.81|5628.29|5627.69|5628.54|5627.94|5628.04|5627.44|84
1721117030000|2024-07-16 08:03:50|5628.04|5627.44|5627.54|5626.94|5628.04|5627.44|5627.54|5626.94|96
1721117040000|2024-07-16 08:04:00|5627.66|5627.06|5628.04|5627.44|5628.29|5627.69|5627.66|5627.06|58
1721117050000|2024-07-16 08:04:10|5627.79|5627.19|5627.79|5627.19|5627.79|5627.19|5627.54|5626.94|50
1721117060000|2024-07-16 08:04:20|5627.66|5627.06|5627.29|5626.69|5627.79|5627.19|5627.29|5626.69|34
1721117070000|2024-07-16 08:04:30|5627.04|5626.44|5626.54|5625.94|5627.04|5626.44|5626.54|5625.94|77
1721117080000|2024-07-16 08:04:40|5626.29|5625.69|5625.54|5624.94|5626.29|5625.69|5625.29|5624.69|254
1721117090000|2024-07-16 08:04:50|5625.29|5624.69|5625.79|5625.19|5625.79|5625.19|5625.04|5624.44|136
1721117100000|2024-07-16 08:05:00|5625.29|5624.69|5625.54|5624.94|5625.54|5624.94|5624.79|5624.19|180
1721117110000|2024-07-16 08:05:10|5625.04|5624.44|5623.79|5623.19|5625.04|5624.44|5623.79|5623.19|234
1721117120000|2024-07-16 08:05:20|5624.04|5623.44|5624.54|5623.94|5624.54|5623.94|5623.79|5623.19|92
1721117130000|2024-07-16 08:05:30|5624.66|5624.06|5625.04|5624.44|5625.04|5624.44|5624.54|5623.94|48
1721117140000|2024-07-16 08:05:40|5624.79|5624.19|5625.04|5624.44|5625.29|5624.69|5624.79|5624.19|81
1721117150000|2024-07-16 08:05:50|5625.16|5624.56|5625.04|5624.44|5625.29|5624.69|5624.54|5623.94|103
1721117160000|2024-07-16 08:06:00|5625.29|5624.69|5625.29|5624.69|5625.54|5624.94|5625.04|5624.44|106
1721117170000|2024-07-16 08:06:10|5625.16|5624.56|5625.04|5624.44|5625.29|5624.69|5624.79|5624.19|55
1721117180000|2024-07-16 08:06:20|5624.91|5624.31|5625.04|5624.44|5625.16|5624.56|5624.79|5624.19|79
1721117190000|2024-07-16 08:06:30|||||||||1
1721117200000|2024-07-16 08:06:40|5625.16|5624.56|5624.79|5624.19|5625.29|5624.69|5624.79|5624.19|119
1721117210000|2024-07-16 08:06:50|5624.91|5624.31|5625.04|5624.44|5625.04|5624.44|5624.79|5624.19|44
1721117220000|2024-07-16 08:07:00|5624.79|5624.19|5624.79|5624.19|5625.16|5624.56|5624.79|5624.19|53
1721117230000|2024-07-16 08:07:10|5624.91|5624.31|5624.79|5624.19|5625.04|5624.44|5624.79|5624.19|100
1721117240000|2024-07-16 08:07:20|||||||||30
1721117250000|2024-07-16 08:07:30|5624.91|5624.31|5624.79|5624.19|5625.04|5624.44|5624.79|5624.19|38
1721117260000|2024-07-16 08:07:40|5624.66|5624.06|5624.54|5623.94|5624.79|5624.19|5624.54|5623.94|55
1721117270000|2024-07-16 08:07:50|5624.66|5624.06|5624.79|5624.19|5624.79|5624.19|5624.54|5623.94|17
1721117280000|2024-07-16 08:08:00|5624.54|5623.94|5624.79|5624.19|5624.79|5624.19|5624.54|5623.94|52
1721117290000|2024-07-16 08:08:10|5624.54|5623.94|5624.79|5624.19|5624.79|5624.19|5624.54|5623.94|15
1721117300000|2024-07-16 08:08:20|5624.54|5623.94|5624.79|5624.19|5624.79|5624.19|5624.54|5623.94|23
1721117310000|2024-07-16 08:08:30|5624.91|5624.31|5624.79|5624.19|5625.04|5624.44|5624.54|5623.94|148
1721117320000|2024-07-16 08:08:40|5625.04|5624.44|5625.29|5624.69|5625.29|5624.69|5625.04|5624.44|62
1721117330000|2024-07-16 08:08:50|5625.16|5624.56|5625.54|5624.94|5625.54|5624.94|5625.04|5624.44|144
1721117340000|2024-07-16 08:09:00|5625.41|5624.81|5624.54|5623.94|5625.41|5624.81|5624.54|5623.94|98
1721117350000|2024-07-16 08:09:10|5624.41|5623.81|5624.29|5623.69|5624.54|5623.94|5624.29|5623.69|35
1721117360000|2024-07-16 08:09:20|5624.54|5623.94|5623.54|5622.94|5624.54|5623.94|5623.54|5622.94|58
1721117370000|2024-07-16 08:09:30|5623.79|5623.19|5623.79|5623.19|5624.04|5623.44|5623.66|5623.06|58
1721117380000|2024-07-16 08:09:40|5623.91|5623.31|5623.79|5623.19|5624.04|5623.44|5623.79|5623.19|39
1721117390000|2024-07-16 08:09:50|5623.66|5623.06|5623.79|5623.19|5623.79|5623.19|5623.54|5622.94|27
1721117400000|2024-07-16 08:10:00|5624.04|5623.44|5624.29|5623.69|5624.29|5623.69|5623.91|5623.31|39
1721117410000|2024-07-16 08:10:10|5624.41|5623.81|5624.54|5623.94|5624.54|5623.94|5624.41|5623.81|15
1721117420000|2024-07-16 08:10:20|5624.66|5624.06|5625.29|5624.69|5625.29|5624.69|5624.66|5624.06|77
1721117430000|2024-07-16 08:10:30|5625.41|5624.81|5625.54|5624.94|5625.79|5625.19|5625.29|5624.69|82
1721117440000|2024-07-16 08:10:40|5625.66|5625.06|5625.54|5624.94|5625.66|5625.06|5625.54|5624.94|12
1721117450000|2024-07-16 08:10:50|5625.79|5625.19|5625.04|5624.44|5625.79|5625.19|5624.79|5624.19|269
1721117460000|2024-07-16 08:11:00|5624.79|5624.19|5625.04|5624.44|5625.04|5624.44|5624.79|5624.19|69
1721117470000|2024-07-16 08:11:10|5624.91|5624.31|5625.04|5624.44|5625.16|5624.56|5624.79|5624.19|39
1721117480000|2024-07-16 08:11:20|5625.16|5624.56|5624.29|5623.69|5625.29|5624.69|5624.29|5623.69|51
1721117490000|2024-07-16 08:11:30|5624.41|5623.81|5624.04|5623.44|5624.66|5624.06|5624.04|5623.44|33
1721117500000|2024-07-16 08:11:40|5624.29|5623.69|5623.54|5622.94|5624.29|5623.69|5623.54|5622.94|51
1721117510000|2024-07-16 08:11:50|5623.29|5622.69|5623.04|5622.44|5623.54|5622.94|5623.04|5622.44|119
1721117520000|2024-07-16 08:12:00|5623.16|5622.56|5624.04|5623.44|5624.04|5623.44|5623.04|5622.44|56
1721117530000|2024-07-16 08:12:10|5624.16|5623.56|5624.29|5623.69|5624.29|5623.69|5624.04|5623.44|38
1721117540000|2024-07-16 08:12:20|5624.16|5623.56|5624.04|5623.44|5624.29|5623.69|5624.04|5623.44|24
1721117550000|2024-07-16 08:12:30|5623.79|5623.19|5623.16|5622.56|5623.79|5623.19|5623.16|5622.56|57
1721117560000|2024-07-16 08:12:40|5623.04|5622.44|5623.79|5623.19|5623.79|5623.19|5623.04|5622.44|48
1721117570000|2024-07-16 08:12:50|5623.54|5622.94|5623.54|5622.94|5623.66|5623.06|5623.54|5622.94|26
1721117580000|2024-07-16 08:13:00|5623.79|5623.19|5623.54|5622.94|5623.79|5623.19|5623.54|5622.94|35
1721117590000|2024-07-16 08:13:10|5623.41|5622.81|5623.29|5622.69|5623.54|5622.94|5623.29|5622.69|28
1721117600000|2024-07-16 08:13:20|5623.41|5622.81|5623.54|5622.94|5623.54|5622.94|5623.29|5622.69|5
1721117610000|2024-07-16 08:13:30|5623.79|5623.19|5623.54|5622.94|5623.79|5623.19|5623.41|5622.81|37
1721117620000|2024-07-16 08:13:40|5623.79|5623.19|5624.29|5623.69|5624.29|5623.69|5623.79|5623.19|41
1721117630000|2024-07-16 08:13:50|5624.54|5623.94|5624.79|5624.19|5624.79|5624.19|5624.41|5623.81|33
1721117640000|2024-07-16 08:14:00|5624.91|5624.31|5625.29|5624.69|5625.29|5624.69|5624.79|5624.19|62
1721117650000|2024-07-16 08:14:10|5625.41|5624.81|5625.54|5624.94|5625.54|5624.94|5625.29|5624.69|58
1721117660000|2024-07-16 08:14:20|5625.41|5624.81|5625.54|5624.94|5625.54|5624.94|5625.04|5624.44|67
1721117670000|2024-07-16 08:14:30|5625.29|5624.69|5625.41|5624.81|5625.54|5624.94|5625.29|5624.69|48
1721117680000|2024-07-16 08:14:40|5625.29|5624.69|5625.29|5624.69|5625.54|5624.94|5625.29|5624.69|34
1721117690000|2024-07-16 08:14:50|5625.16|5624.56|5625.04|5624.44|5625.16|5624.56|5625.04|5624.44|13
1721117700000|2024-07-16 08:15:00|5625.16|5624.56|5625.04|5624.44|5625.54|5624.94|5625.04|5624.44|55
1721117710000|2024-07-16 08:15:10|5625.16|5624.56|5625.29|5624.69|5625.29|5624.69|5625.04|5624.44|28
1721117720000|2024-07-16 08:15:20|5625.04|5624.44|5625.04|5624.44|5625.04|5624.44|5625.04|5624.44|16
1721117730000|2024-07-16 08:15:30|5624.79|5624.19|5624.54|5623.94|5624.79|5624.19|5624.54|5623.94|42
1721117740000|2024-07-16 08:15:40|5624.79|5624.19|5624.79|5624.19|5624.79|5624.19|5624.79|5624.19|50
1721117760000|2024-07-16 08:16:00|5625.04|5624.44|5625.16|5624.56|5625.29|5624.69|5625.04|5624.44|48
1721117770000|2024-07-16 08:16:10|5625.29|5624.69|5624.54|5623.94|5625.29|5624.69|5624.54|5623.94|67
1721117780000|2024-07-16 08:16:20|5624.66|5624.06|5624.54|5623.94|5624.79|5624.19|5624.54|5623.94|27
1721117790000|2024-07-16 08:16:30|5624.66|5624.06|5624.79|5624.19|5625.04|5624.44|5624.66|5624.06|11
1721117800000|2024-07-16 08:16:40|5624.91|5624.31|5625.04|5624.44|5625.04|5624.44|5624.79|5624.19|22
1721117810000|2024-07-16 08:16:50|5625.29|5624.69|5625.04|5624.44|5625.29|5624.69|5625.04|5624.44|22
1721117820000|2024-07-16 08:17:00|5625.29|5624.69|5625.04|5624.44|5625.29|5624.69|5625.04|5624.44|21
1721117830000|2024-07-16 08:17:10|5624.91|5624.31|5625.04|5624.44|5625.04|5624.44|5624.79|5624.19|43
1721117840000|2024-07-16 08:17:20|5624.79|5624.19|5624.41|5623.81|5624.79|5624.19|5624.29|5623.69|76
1721117850000|2024-07-16 08:17:30|5624.54|5623.94|5624.29|5623.69|5624.54|5623.94|5624.29|5623.69|13
1721117860000|2024-07-16 08:17:40|5624.04|5623.44|5624.54|5623.94|5624.54|5623.94|5624.04|5623.44|105
1721117870000|2024-07-16 08:17:50|5624.41|5623.81|5624.79|5624.19|5624.79|5624.19|5624.41|5623.81|20
1721117880000|2024-07-16 08:18:00|5624.66|5624.06|5624.79|5624.19|5624.79|5624.19|5624.54|5623.94|36
1721117890000|2024-07-16 08:18:10|5624.91|5624.31|5624.79|5624.19|5625.04|5624.44|5624.79|5624.19|43
1721117900000|2024-07-16 08:18:20|5624.91|5624.31|5624.79|5624.19|5625.04|5624.44|5624.79|5624.19|6
1721117910000|2024-07-16 08:18:30|5624.91|5624.31|5625.04|5624.44|5625.04|5624.44|5624.91|5624.31|18
1721117920000|2024-07-16 08:18:40|5624.79|5624.19|5625.04|5624.44|5625.04|5624.44|5624.79|5624.19|33
1721117930000|2024-07-16 08:18:50|5624.91|5624.31|5624.79|5624.19|5625.04|5624.44|5624.79|5624.19|38
1721117940000|2024-07-16 08:19:00|5624.91|5624.31|5624.54|5623.94|5625.04|5624.44|5624.54|5623.94|38
1721117950000|2024-07-16 08:19:10|5624.66|5624.06|5624.79|5624.19|5624.79|5624.19|5624.54|5623.94|9
1721117960000|2024-07-16 08:19:20|5624.66|5624.06|5625.04|5624.44|5625.16|5624.56|5624.66|5624.06|24
1721117970000|2024-07-16 08:19:30|5624.79|5624.19|5624.79|5624.19|5624.91|5624.31|5624.79|5624.19|8
1721117980000|2024-07-16 08:19:40|5624.91|5624.31|5624.79|5624.19|5625.04|5624.44|5624.79|5624.19|32
1721117990000|2024-07-16 08:19:50|||||||||4
1721118000000|2024-07-16 08:20:00|5625.04|5624.44|5625.29|5624.69|5625.29|5624.69|5624.79|5624.19|49
1721118010000|2024-07-16 08:20:10|5625.54|5624.94|5625.54|5624.94|5625.54|5624.94|5625.29|5624.69|27
1721118020000|2024-07-16 08:20:20|5625.79|5625.19|5626.04|5625.44|5626.29|5625.69|5625.79|5625.19|94
1721118030000|2024-07-16 08:20:30|5625.91|5625.31|5626.04|5625.44|5626.29|5625.69|5625.54|5624.94|59
1721118040000|2024-07-16 08:20:40|5626.29|5625.69|5626.29|5625.69|5626.29|5625.69|5626.29|5625.69|8
1721118050000|2024-07-16 08:20:50|||||||||1
1721118060000|2024-07-16 08:21:00|5626.41|5625.81|5626.29|5625.69|5626.41|5625.81|5626.29|5625.69|19
1721118070000|2024-07-16 08:21:10|5626.41|5625.81|5626.54|5625.94|5626.54|5625.94|5626.29|5625.69|37
1721118080000|2024-07-16 08:21:20|5626.79|5626.19|5626.66|5626.06|5626.79|5626.19|5626.54|5625.94|28
1721118090000|2024-07-16 08:21:30|5626.54|5625.94|5627.04|5626.44|5627.54|5626.94|5626.54|5625.94|156
1721118100000|2024-07-16 08:21:40|5626.91|5626.31|5627.29|5626.69|5627.29|5626.69|5626.79|5626.19|38
1721118110000|2024-07-16 08:21:50|5627.54|5626.94|5627.79|5627.19|5628.04|5627.44|5627.54|5626.94|61
1721118120000|2024-07-16 08:22:00|5627.54|5626.94|5628.04|5627.44|5628.29|5627.69|5627.54|5626.94|130
1721118130000|2024-07-16 08:22:10|5628.29|5627.69|5628.29|5627.69|5628.29|5627.69|5628.16|5627.56|49
1721118140000|2024-07-16 08:22:20|||||||||2
1721118150000|2024-07-16 08:22:30|5628.41|5627.81|5628.54|5627.94|5628.54|5627.94|5628.29|5627.69|44
1721118160000|2024-07-16 08:22:40|5628.79|5628.19|5628.54|5627.94|5628.79|5628.19|5628.29|5627.69|56
1721118170000|2024-07-16 08:22:50|||||||||12
1721118180000|2024-07-16 08:23:00|5628.79|5628.19|5628.54|5627.94|5628.79|5628.19|5628.54|5627.94|27
1721118190000|2024-07-16 08:23:10|5628.66|5628.06|5628.04|5627.44|5628.66|5628.06|5628.04|5627.44|46
1721118200000|2024-07-16 08:23:20|5628.29|5627.69|5628.04|5627.44|5628.29|5627.69|5628.04|5627.44|24
1721118210000|2024-07-16 08:23:30|5628.16|5627.56|5628.41|5627.81|5628.41|5627.81|5628.04|5627.44|48
1721118220000|2024-07-16 08:23:40|5628.54|5627.94|5628.16|5627.56|5628.54|5627.94|5628.04|5627.44|14
1721118230000|2024-07-16 08:23:50|5628.04|5627.44|5628.29|5627.69|5628.29|5627.69|5628.04|5627.44|1
1721118240000|2024-07-16 08:24:00|5628.16|5627.56|5628.54|5627.94|5628.54|5627.94|5628.16|5627.56|25
1721118250000|2024-07-16 08:24:10|5628.79|5628.19|5628.79|5628.19|5628.79|5628.19|5628.79|5628.19|8
1721118260000|2024-07-16 08:24:20|5628.91|5628.31|5629.04|5628.44|5629.04|5628.44|5628.79|5628.19|21
1721118270000|2024-07-16 08:24:30|5629.29|5628.69|5630.54|5629.94|5630.54|5629.94|5629.29|5628.69|214
1721118280000|2024-07-16 08:24:40|5630.29|5629.69|5630.04|5629.44|5630.29|5629.69|5630.04|5629.44|28
1721118290000|2024-07-16 08:24:50|5629.79|5629.19|5629.79|5629.19|5629.79|5629.19|5629.79|5629.19|39
1721118300000|2024-07-16 08:25:00|5629.91|5629.31|5630.04|5629.44|5630.04|5629.44|5629.91|5629.31|42
1721118310000|2024-07-16 08:25:10|5629.91|5629.31|5629.79|5629.19|5629.91|5629.31|5629.79|5629.19|31
1721118320000|2024-07-16 08:25:20|5629.91|5629.31|5629.29|5628.69|5629.91|5629.31|5629.29|5628.69|61
1721118330000|2024-07-16 08:25:30|5629.41|5628.81|5629.54|5628.94|5629.54|5628.94|5629.29|5628.69|30
1721118340000|2024-07-16 08:25:40|5629.29|5628.69|5629.79|5629.19|5629.79|5629.19|5629.29|5628.69|39
1721118350000|2024-07-16 08:25:50|5629.54|5628.94|5629.54|5628.94|5629.54|5628.94|5629.54|5628.94|11
1721118360000|2024-07-16 08:26:00|5629.66|5629.06|5629.79|5629.19|5630.04|5629.44|5629.66|5629.06|84
1721118370000|2024-07-16 08:26:10|5629.66|5629.06|5629.54|5628.94|5629.66|5629.06|5629.29|5628.69|34
1721118380000|2024-07-16 08:26:20|5629.79|5629.19|5630.04|5629.44|5630.04|5629.44|5629.79|5629.19|39
1721118390000|2024-07-16 08:26:30|5629.91|5629.31|5630.04|5629.44|5630.04|5629.44|5629.79|5629.19|3
1721118400000|2024-07-16 08:26:40|5629.79|5629.19|5630.04|5629.44|5630.04|5629.44|5629.79|5629.19|20
1721118410000|2024-07-16 08:26:50|5629.79|5629.19|5630.04|5629.44|5630.04|5629.44|5629.79|5629.19|23
1721118420000|2024-07-16 08:27:00|5630.16|5629.56|5629.79|5629.19|5630.16|5629.56|5629.79|5629.19|52
1721118430000|2024-07-16 08:27:10|5629.54|5628.94|5629.54|5628.94|5629.54|5628.94|5629.29|5628.69|45
1721118440000|2024-07-16 08:27:20|||||||||15
1721118450000|2024-07-16 08:27:30|5629.29|5628.69|5629.29|5628.69|5629.54|5628.94|5629.29|5628.69|49
1721118460000|2024-07-16 08:27:40|5629.41|5628.81|5629.29|5628.69|5629.54|5628.94|5629.04|5628.44|29
1721118470000|2024-07-16 08:27:50|5629.04|5628.44|5629.04|5628.44|5629.29|5628.69|5629.04|5628.44|28
1721118480000|2024-07-16 08:28:00|5629.16|5628.56|5628.79|5628.19|5629.29|5628.69|5628.79|5628.19|62
1721118490000|2024-07-16 08:28:10|5628.91|5628.31|5628.79|5628.19|5628.91|5628.31|5628.79|5628.19|6
1721118500000|2024-07-16 08:28:20|5628.66|5628.06|5628.79|5628.19|5629.04|5628.44|5628.66|5628.06|34
1721118510000|2024-07-16 08:28:30|5628.54|5627.94|5628.66|5628.06|5628.66|5628.06|5628.54|5627.94|12
1721118520000|2024-07-16 08:28:40|5628.54|5627.94|5628.79|5628.19|5628.79|5628.19|5628.54|5627.94|19
1721118530000|2024-07-16 08:28:50|5628.66|5628.06|5629.04|5628.44|5629.04|5628.44|5628.66|5628.06|10
1721118540000|2024-07-16 08:29:00|5628.91|5628.31|5629.54|5628.94|5629.54|5628.94|5628.79|5628.19|96
1721118550000|2024-07-16 08:29:10|5629.04|5628.44|5629.04|5628.44|5629.04|5628.44|5629.04|5628.44|110
1721118560000|2024-07-16 08:29:20|5628.79|5628.19|5628.54|5627.94|5628.79|5628.19|5628.54|5627.94|26
1721118570000|2024-07-16 08:29:30|5628.29|5627.69|5628.29|5627.69|5628.29|5627.69|5628.29|5627.69|39
1721118580000|2024-07-16 08:29:40|5628.04|5627.44|5627.79|5627.19|5628.29|5627.69|5627.79|5627.19|60
1721118590000|2024-07-16 08:29:50|5627.91|5627.31|5628.16|5627.56|5628.16|5627.56|5627.91|5627.31|24
1721118600000|2024-07-16 08:30:00|5628.29|5627.69|5628.29|5627.69|5628.54|5627.94|5628.29|5627.69|29
1721118610000|2024-07-16 08:30:10|5628.41|5627.81|5628.04|5627.44|5628.41|5627.81|5628.04|5627.44|44
1721118620000|2024-07-16 08:30:20|5627.91|5627.31|5628.04|5627.44|5628.04|5627.44|5627.79|5627.19|20
1721118630000|2024-07-16 08:30:30|5627.79|5627.19|5627.66|5627.06|5627.79|5627.19|5627.66|5627.06|30
1721118640000|2024-07-16 08:30:40|5627.54|5626.94|5627.54|5626.94|5627.54|5626.94|5627.41|5626.81|24
1721118650000|2024-07-16 08:30:50|5627.29|5626.69|5627.29|5626.69|5627.29|5626.69|5627.29|5626.69|11
1721118660000|2024-07-16 08:31:00|5627.41|5626.81|5627.79|5627.19|5627.79|5627.19|5627.29|5626.69|48
1721118670000|2024-07-16 08:31:10|5628.04|5627.44|5628.04|5627.44|5628.29|5627.69|5628.04|5627.44|17
1721118680000|2024-07-16 08:31:20|5628.16|5627.56|5628.29|5627.69|5628.54|5627.94|5628.16|5627.56|33
1721118690000|2024-07-16 08:31:30|5628.04|5627.44|5628.04|5627.44|5628.04|5627.44|5628.04|5627.44|22
1721118700000|2024-07-16 08:31:40|5628.16|5627.56|5628.29|5627.69|5628.29|5627.69|5628.04|5627.44|52
1721118710000|2024-07-16 08:31:50|5628.41|5627.81|5628.54|5627.94|5628.54|5627.94|5628.41|5627.81|13
1721118720000|2024-07-16 08:32:00|5628.66|5628.06|5628.79|5628.19|5628.79|5628.19|5628.54|5627.94|31
1721118730000|2024-07-16 08:32:10|5628.91|5628.31|5629.04|5628.44|5629.04|5628.44|5628.91|5628.31|19
1721118740000|2024-07-16 08:32:20|5628.91|5628.31|5629.54|5628.94|5629.54|5628.94|5628.91|5628.31|50
1721118750000|2024-07-16 08:32:30|||||||||9
1721118760000|2024-07-16 08:32:40|5629.41|5628.81|5629.29|5628.69|5629.54|5628.94|5629.29|5628.69|14
1721118770000|2024-07-16 08:32:50|||||||||3
1721118780000|2024-07-16 08:33:00|5629.41|5628.81|5628.79|5628.19|5629.41|5628.81|5628.79|5628.19|30
1721118790000|2024-07-16 08:33:10|||||||||14
1721118800000|2024-07-16 08:33:20|5628.91|5628.31|5628.54|5627.94|5629.04|5628.44|5628.54|5627.94|28
1721118810000|2024-07-16 08:33:30|5628.79|5628.19|5628.79|5628.19|5628.79|5628.19|5628.66|5628.06|47
1721118820000|2024-07-16 08:33:40|5628.54|5627.94|5628.54|5627.94|5628.54|5627.94|5628.54|5627.94|4
1721118830000|2024-07-16 08:33:50|5628.29|5627.69|5628.29|5627.69|5628.29|5627.69|5628.29|5627.69|19
1721118840000|2024-07-16 08:34:00|5628.54|5627.94|5628.54|5627.94|5628.79|5628.19|5628.54|5627.94|15
1721118850000|2024-07-16 08:34:10|5628.66|5628.06|5628.79|5628.19|5629.04|5628.44|5628.66|5628.06|17
1721118870000|2024-07-16 08:34:30|5628.91|5628.31|5628.54|5627.94|5628.91|5628.31|5628.54|5627.94|16
1721118880000|2024-07-16 08:34:40|5628.41|5627.81|5628.54|5627.94|5628.54|5627.94|5628.41|5627.81|12
1721118890000|2024-07-16 08:34:50|5628.41|5627.81|5628.29|5627.69|5628.41|5627.81|5628.29|5627.69|6
1721118900000|2024-07-16 08:35:00|5628.04|5627.44|5628.04|5627.44|5628.16|5627.56|5628.04|5627.44|13
1721118910000|2024-07-16 08:35:10|5628.16|5627.56|5628.54|5627.94|5628.54|5627.94|5628.04|5627.44|23
1721118920000|2024-07-16 08:35:20|5628.29|5627.69|5628.54|5627.94|5628.54|5627.94|5628.29|5627.69|32
1721118930000|2024-07-16 08:35:30|5628.41|5627.81|5628.41|5627.81|5628.54|5627.94|5628.41|5627.81|17
1721118940000|2024-07-16 08:35:40|5628.29|5627.69|5628.54|5627.94|5628.54|5627.94|5628.29|5627.69|9
1721118950000|2024-07-16 08:35:50|5628.29|5627.69|5628.16|5627.56|5628.29|5627.69|5628.16|5627.56|25
1721118960000|2024-07-16 08:36:00|5628.04|5627.44|5628.54|5627.94|5628.54|5627.94|5628.04|5627.44|13
1721118970000|2024-07-16 08:36:10|5628.66|5628.06|5628.54|5627.94|5628.79|5628.19|5628.54|5627.94|28
1721118980000|2024-07-16 08:36:20|5628.66|5628.06|5628.79|5628.19|5628.79|5628.19|5628.54|5627.94|8
1721118990000|2024-07-16 08:36:30|5628.54|5627.94|5628.79|5628.19|5628.79|5628.19|5628.54|5627.94|10
1721119000000|2024-07-16 08:36:40|5628.66|5628.06|5628.66|5628.06|5628.79|5628.19|5628.66|5628.06|2
1721119010000|2024-07-16 08:36:50|5628.79|5628.19|5628.79|5628.19|5628.79|5628.19|5628.66|5628.06|7
1721119020000|2024-07-16 08:37:00|5628.91|5628.31|5629.04|5628.44|5629.16|5628.56|5628.91|5628.31|29
1721119030000|2024-07-16 08:37:10|5629.16|5628.56|5629.54|5628.94|5629.54|5628.94|5629.16|5628.56|35
1721119040000|2024-07-16 08:37:20|5629.66|5629.06|5629.54|5628.94|5629.66|5629.06|5629.54|5628.94|14
1721119050000|2024-07-16 08:37:30|5629.66|5629.06|5629.54|5628.94|5629.66|5629.06|5629.54|5628.94|26
1721119060000|2024-07-16 08:37:40|5629.29|5628.69|5629.29|5628.69|5629.29|5628.69|5629.29|5628.69|18
1721119070000|2024-07-16 08:37:50|5629.16|5628.56|5629.16|5628.56|5629.16|5628.56|5629.04|5628.44|9
1721119080000|2024-07-16 08:38:00|5629.29|5628.69|5629.29|5628.69|5629.29|5628.69|5629.16|5628.56|6
1721119090000|2024-07-16 08:38:10|5629.41|5628.81|5629.29|5628.69|5629.41|5628.81|5629.29|5628.69|24
1721119100000|2024-07-16 08:38:20|5629.16|5628.56|5629.04|5628.44|5629.29|5628.69|5629.04|5628.44|13
1721119110000|2024-07-16 08:38:30|5628.79|5628.19|5629.04|5628.44|5629.04|5628.44|5628.79|5628.19|8
1721119130000|2024-07-16 08:38:50|5629.16|5628.56|5629.16|5628.56|5629.29|5628.69|5629.16|5628.56|13
1721119140000|2024-07-16 08:39:00|5629.29|5628.69|5629.04|5628.44|5629.29|5628.69|5629.04|5628.44|46
1721119150000|2024-07-16 08:39:10|5629.16|5628.56|5629.16|5628.56|5629.29|5628.69|5629.16|5628.56|2
1721119160000|2024-07-16 08:39:20|5629.04|5628.44|5629.04|5628.44|5629.16|5628.56|5629.04|5628.44|5
1721119170000|2024-07-16 08:39:30|5628.91|5628.31|5628.79|5628.19|5628.91|5628.31|5628.79|5628.19|3
1721119180000|2024-07-16 08:39:40|5628.54|5627.94|5628.29|5627.69|5628.54|5627.94|5628.29|5627.69|28
1721119190000|2024-07-16 08:39:50|5628.41|5627.81|5628.54|5627.94|5628.54|5627.94|5628.29|5627.69|20
1721119200000|2024-07-16 08:40:00|5628.41|5627.81|5628.54|5627.94|5628.54|5627.94|5628.29|5627.69|9
1721119210000|2024-07-16 08:40:10|5628.79|5628.19|5628.79|5628.19|5628.79|5628.19|5628.79|5628.19|9
1721119220000|2024-07-16 08:40:20|5628.66|5628.06|5628.79|5628.19|5628.79|5628.19|5628.54|5627.94|15
1721119230000|2024-07-16 08:40:30|5628.91|5628.31|5629.04|5628.44|5629.04|5628.44|5628.79|5628.19|43
1721119240000|2024-07-16 08:40:40|||||||||5
1721119250000|2024-07-16 08:40:50|5628.91|5628.31|5628.79|5628.19|5629.04|5628.44|5628.79|5628.19|46
1721119260000|2024-07-16 08:41:00|5629.04|5628.44|5629.04|5628.44|5629.04|5628.44|5629.04|5628.44|5
1721119270000|2024-07-16 08:41:10|||||||||10
1721119280000|2024-07-16 08:41:20|5628.91|5628.31|5629.04|5628.44|5629.04|5628.44|5628.91|5628.31|8
1721119290000|2024-07-16 08:41:30|5629.16|5628.56|5629.29|5628.69|5629.29|5628.69|5629.16|5628.56|8
1721119300000|2024-07-16 08:41:40|5629.54|5628.94|5629.29|5628.69|5629.54|5628.94|5629.04|5628.44|54
1721119310000|2024-07-16 08:41:50|5629.16|5628.56|5629.16|5628.56|5629.16|5628.56|5629.04|5628.44|5
1721119320000|2024-07-16 08:42:00|5629.04|5628.44|5629.54|5628.94|5629.54|5628.94|5629.04|5628.44|31
1721119330000|2024-07-16 08:42:10|5629.79|5629.19|5629.79|5629.19|5629.79|5629.19|5629.79|5629.19|2
1721119340000|2024-07-16 08:42:20|5629.91|5629.31|5630.04|5629.44|5630.04|5629.44|5629.79|5629.19|13
1721119350000|2024-07-16 08:42:30|||||||||4
1721119360000|2024-07-16 08:42:40|5630.29|5629.69|5629.79|5629.19|5630.29|5629.69|5629.79|5629.19|44
1721119370000|2024-07-16 08:42:50|5629.91|5629.31|5630.04|5629.44|5630.04|5629.44|5629.79|5629.19|9
1721119380000|2024-07-16 08:43:00|5629.79|5629.19|5629.79|5629.19|5629.79|5629.19|5629.54|5628.94|31
1721119390000|2024-07-16 08:43:10|5629.54|5628.94|5629.54|5628.94|5629.54|5628.94|5629.54|5628.94|17
1721119400000|2024-07-16 08:43:20|5629.66|5629.06|5629.54|5628.94|5629.79|5629.19|5629.54|5628.94|16
1721119410000|2024-07-16 08:43:30|5629.66|5629.06|5629.54|5628.94|5629.79|5629.19|5629.29|5628.69|22
1721119420000|2024-07-16 08:43:40|5629.79|5629.19|5629.79|5629.19|5629.79|5629.19|5629.79|5629.19|12
1721119430000|2024-07-16 08:43:50|5629.54|5628.94|5629.54|5628.94|5629.54|5628.94|5629.54|5628.94|15
1721119440000|2024-07-16 08:44:00|5629.66|5629.06|5629.54|5628.94|5629.79|5629.19|5629.54|5628.94|17
1721119450000|2024-07-16 08:44:10|5629.66|5629.06|5629.79|5629.19|5629.79|5629.19|5629.54|5628.94|41
1721119460000|2024-07-16 08:44:20|5629.66|5629.06|5629.79|5629.19|5629.79|5629.19|5629.66|5629.06|6
1721119470000|2024-07-16 08:44:30|5630.04|5629.44|5630.04|5629.44|5630.04|5629.44|5630.04|5629.44|34
1721119480000|2024-07-16 08:44:40|||||||||1
1721119490000|2024-07-16 08:44:50|5630.16|5629.56|5630.29|5629.69|5630.29|5629.69|5630.16|5629.56|32
1721119500000|2024-07-16 08:45:00|5630.16|5629.56|5630.29|5629.69|5630.29|5629.69|5630.04|5629.44|41
1721119510000|2024-07-16 08:45:10|5630.16|5629.56|5630.04|5629.44|5630.16|5629.56|5629.91|5629.31|23
1721119520000|2024-07-16 08:45:20|5629.91|5629.31|5630.04|5629.44|5630.04|5629.44|5629.91|5629.31|18
1721119530000|2024-07-16 08:45:30|5629.91|5629.31|5629.91|5629.31|5630.04|5629.44|5629.91|5629.31|1
1721119540000|2024-07-16 08:45:40|5630.04|5629.44|5629.79|5629.19|5630.29|5629.69|5629.79|5629.19|73
1721119550000|2024-07-16 08:45:50|5629.91|5629.31|5629.79|5629.19|5630.04|5629.44|5629.79|5629.19|22
1721119560000|2024-07-16 08:46:00|5629.66|5629.06|5629.29|5628.69|5629.79|5629.19|5629.29|5628.69|21
1721119570000|2024-07-16 08:46:10|5629.16|5628.56|5629.04|5628.44|5629.16|5628.56|5629.04|5628.44|13
1721119580000|2024-07-16 08:46:20|5629.16|5628.56|5628.79|5628.19|5629.16|5628.56|5628.79|5628.19|42
1721119590000|2024-07-16 08:46:30|||||||||10
1721119600000|2024-07-16 08:46:40|5628.54|5627.94|5628.54|5627.94|5628.54|5627.94|5628.54|5627.94|11
1721119610000|2024-07-16 08:46:50|5628.41|5627.81|5628.29|5627.69|5628.54|5627.94|5628.29|5627.69|46
1721119620000|2024-07-16 08:47:00|5628.41|5627.81|5628.41|5627.81|5628.54|5627.94|5628.29|5627.69|61
1721119630000|2024-07-16 08:47:10|5628.29|5627.69|5628.66|5628.06|5628.79|5628.19|5628.29|5627.69|37
1721119640000|2024-07-16 08:47:20|5628.79|5628.19|5628.54|5627.94|5628.79|5628.19|5628.54|5627.94|22
1721119650000|2024-07-16 08:47:30|5629.04|5628.44|5629.04|5628.44|5629.04|5628.44|5628.91|5628.31|34
1721119660000|2024-07-16 08:47:40|5628.91|5628.31|5628.79|5628.19|5628.91|5628.31|5628.79|5628.19|4
1721119670000|2024-07-16 08:47:50|5628.91|5628.31|5629.04|5628.44|5629.04|5628.44|5628.79|5628.19|17
1721119680000|2024-07-16 08:48:00|5629.16|5628.56|5629.16|5628.56|5629.29|5628.69|5629.04|5628.44|16
1721119690000|2024-07-16 08:48:10|5629.29|5628.69|5629.04|5628.44|5629.29|5628.69|5628.79|5628.19|10
1721119700000|2024-07-16 08:48:20|5628.91|5628.31|5628.79|5628.19|5629.04|5628.44|5628.54|5627.94|19
1721119710000|2024-07-16 08:48:30|||||||||7
1721119720000|2024-07-16 08:48:40|5628.54|5627.94|5628.54|5627.94|5628.54|5627.94|5628.54|5627.94|7
1721119730000|2024-07-16 08:48:50|5628.41|5627.81|5628.29|5627.69|5628.54|5627.94|5628.29|5627.69|9
1721119740000|2024-07-16 08:49:00|5628.54|5627.94|5628.79|5628.19|5628.79|5628.19|5628.54|5627.94|15
1721119750000|2024-07-16 08:49:10|||||||||2
1721119760000|2024-07-16 08:49:20|||||||||2
1721119770000|2024-07-16 08:49:30|5628.54|5627.94|5628.54|5627.94|5628.54|5627.94|5628.54|5627.94|29
1721119780000|2024-07-16 08:49:40|5628.66|5628.06|5628.66|5628.06|5628.66|5628.06|5628.54|5627.94|18
1721119790000|2024-07-16 08:49:50|5628.79|5628.19|5628.79|5628.19|5629.04|5628.44|5628.79|5628.19|17
1721119800000|2024-07-16 08:50:00|5629.04|5628.44|5629.54|5628.94|5629.79|5629.19|5629.04|5628.44|72
1721119810000|2024-07-16 08:50:10|5629.66|5629.06|5629.79|5629.19|5630.04|5629.44|5629.66|5629.06|23
1721119820000|2024-07-16 08:50:20|5629.91|5629.31|5630.04|5629.44|5630.04|5629.44|5629.79|5629.19|18
1721119830000|2024-07-16 08:50:30|5630.16|5629.56|5630.29|5629.69|5630.29|5629.69|5630.16|5629.56|30
1721119840000|2024-07-16 08:50:40|5630.54|5629.94|5630.04|5629.44|5630.79|5630.19|5630.04|5629.44|109
1721119850000|2024-07-16 08:50:50|5630.16|5629.56|5630.29|5629.69|5630.29|5629.69|5630.04|5629.44|8
1721119860000|2024-07-16 08:51:00|5630.16|5629.56|5630.29|5629.69|5630.29|5629.69|5630.16|5629.56|17
1721119870000|2024-07-16 08:51:10|5630.41|5629.81|5630.54|5629.94|5630.66|5630.06|5630.41|5629.81|53
1721119880000|2024-07-16 08:51:20|5630.79|5630.19|5630.54|5629.94|5630.79|5630.19|5630.54|5629.94|21
1721119890000|2024-07-16 08:51:30|5630.41|5629.81|5630.54|5629.94|5630.54|5629.94|5630.41|5629.81|63
1721119900000|2024-07-16 08:51:40|5630.29|5629.69|5630.79|5630.19|5630.79|5630.19|5630.29|5629.69|42
1721119910000|2024-07-16 08:51:50|5630.91|5630.31|5630.54|5629.94|5630.91|5630.31|5630.54|5629.94|46
1721119920000|2024-07-16 08:52:00|5630.79|5630.19|5631.04|5630.44|5631.29|5630.69|5630.79|5630.19|58
1721119930000|2024-07-16 08:52:10|||||||||25
1721119940000|2024-07-16 08:52:20|5630.91|5630.31|5631.29|5630.69|5631.29|5630.69|5630.91|5630.31|25
1721119950000|2024-07-16 08:52:30|5631.54|5630.94|5631.54|5630.94|5631.54|5630.94|5631.29|5630.69|99
1721119960000|2024-07-16 08:52:40|5631.79|5631.19|5632.04|5631.44|5632.04|5631.44|5631.79|5631.19|101
1721119970000|2024-07-16 08:52:50|5632.29|5631.69|5632.29|5631.69|5632.29|5631.69|5632.16|5631.56|122
1721119980000|2024-07-16 08:53:00|5632.41|5631.81|5632.54|5631.94|5632.79|5632.19|5632.41|5631.81|57
1721119990000|2024-07-16 08:53:10|5632.66|5632.06|5632.79|5632.19|5633.04|5632.44|5632.66|5632.06|61
1721120000000|2024-07-16 08:53:20|5632.91|5632.31|5633.54|5632.94|5633.54|5632.94|5632.91|5632.31|132
1721120010000|2024-07-16 08:53:30|5633.41|5632.81|5633.79|5633.19|5633.79|5633.19|5633.29|5632.69|73
1721120020000|2024-07-16 08:53:40|5633.66|5633.06|5633.29|5632.69|5633.66|5633.06|5633.29|5632.69|63
1721120030000|2024-07-16 08:53:50|5633.04|5632.44|5632.79|5632.19|5633.04|5632.44|5632.79|5632.19|55
1721120040000|2024-07-16 08:54:00|5632.91|5632.31|5633.04|5632.44|5633.16|5632.56|5632.91|5632.31|24
1721120050000|2024-07-16 08:54:10|5633.29|5632.69|5633.54|5632.94|5633.54|5632.94|5633.29|5632.69|37
1721120060000|2024-07-16 08:54:20|5633.41|5632.81|5633.54|5632.94|5633.54|5632.94|5633.29|5632.69|27
1721120070000|2024-07-16 08:54:30|5633.41|5632.81|5633.54|5632.94|5633.54|5632.94|5633.29|5632.69|20
1721120080000|2024-07-16 08:54:40|5633.41|5632.81|5632.79|5632.19|5633.41|5632.81|5632.79|5632.19|58
1721120090000|2024-07-16 08:54:50|||||||||2
1721120100000|2024-07-16 08:55:00|5632.91|5632.31|5633.04|5632.44|5633.29|5632.69|5632.91|5632.31|52
1721120110000|2024-07-16 08:55:10|||||||||12
1721120120000|2024-07-16 08:55:20|5633.16|5632.56|5633.04|5632.44|5633.29|5632.69|5633.04|5632.44|16
1721120130000|2024-07-16 08:55:30|5633.16|5632.56|5633.04|5632.44|5633.29|5632.69|5633.04|5632.44|33
1721120140000|2024-07-16 08:55:40|5632.79|5632.19|5633.54|5632.94|5633.54|5632.94|5632.79|5632.19|81
1721120150000|2024-07-16 08:55:50|5633.79|5633.19|5633.41|5632.81|5633.79|5633.19|5633.29|5632.69|101
1721120160000|2024-07-16 08:56:00|5633.54|5632.94|5633.79|5633.19|5633.79|5633.19|5633.41|5632.81|20
1721120170000|2024-07-16 08:56:10|5633.66|5633.06|5633.79|5633.19|5633.79|5633.19|5633.66|5633.06|26
1721120180000|2024-07-16 08:56:20|5634.04|5633.44|5634.04|5633.44|5634.04|5633.44|5634.04|5633.44|40
1721120190000|2024-07-16 08:56:30|5633.91|5633.31|5634.04|5633.44|5634.04|5633.44|5633.79|5633.19|56
1721120200000|2024-07-16 08:56:40|5633.79|5633.19|5634.16|5633.56|5634.29|5633.69|5633.79|5633.19|95
1721120210000|2024-07-16 08:56:50|5634.04|5633.44|5634.04|5633.44|5634.29|5633.69|5634.04|5633.44|26
1721120220000|2024-07-16 08:57:00|5634.29|5633.69|5634.54|5633.94|5634.54|5633.94|5634.29|5633.69|33
1721120230000|2024-07-16 08:57:10|||||||||30
1721120240000|2024-07-16 08:57:20|5634.66|5634.06|5634.66|5634.06|5634.79|5634.19|5634.66|5634.06|77
1721120250000|2024-07-16 08:57:30|5634.79|5634.19|5634.91|5634.31|5635.04|5634.44|5634.79|5634.19|80
1721120260000|2024-07-16 08:57:40|5635.04|5634.44|5635.04|5634.44|5635.04|5634.44|5634.79|5634.19|22
1721120270000|2024-07-16 08:57:50|5634.91|5634.31|5634.79|5634.19|5635.04|5634.44|5634.66|5634.06|106
1721120280000|2024-07-16 08:58:00|5634.91|5634.31|5635.79|5635.19|5636.04|5635.44|5634.91|5634.31|122
1721120290000|2024-07-16 08:58:10|||||||||20
1721120300000|2024-07-16 08:58:20|5635.66|5635.06|5635.54|5634.94|5635.66|5635.06|5635.29|5634.69|55
1721120310000|2024-07-16 08:58:30|5635.41|5634.81|5635.79|5635.19|5635.79|5635.19|5635.41|5634.81|33
1721120320000|2024-07-16 08:58:40|5636.04|5635.44|5635.91|5635.31|5636.16|5635.56|5635.79|5635.19|47
1721120330000|2024-07-16 08:58:50|5635.79|5635.19|5635.79|5635.19|5635.79|5635.19|5635.79|5635.19|6
1721120340000|2024-07-16 08:59:00|5635.91|5635.31|5635.79|5635.19|5636.04|5635.44|5635.79|5635.19|95
1721120350000|2024-07-16 08:59:10|5635.66|5635.06|5635.79|5635.19|5636.04|5635.44|5635.66|5635.06|72
1721120360000|2024-07-16 08:59:20|5635.54|5634.94|5635.54|5634.94|5635.54|5634.94|5635.54|5634.94|40
1721120370000|2024-07-16 08:59:30|5635.66|5635.06|5635.66|5635.06|5635.79|5635.19|5635.54|5634.94|24
1721120380000|2024-07-16 08:59:40|5635.54|5634.94|5635.29|5634.69|5635.79|5635.19|5635.29|5634.69|83
1721120390000|2024-07-16 08:59:50|5635.16|5634.56|5635.04|5634.44|5635.29|5634.69|5635.04|5634.44|35
1721120400000|2024-07-16 09:00:00|5635.29|5634.69|5635.54|5634.94|5635.79|5635.19|5635.29|5634.69|76
1721120410000|2024-07-16 09:00:10|5635.66|5635.06|5635.79|5635.19|5635.79|5635.19|5635.66|5635.06|52
1721120420000|2024-07-16 09:00:20|5636.04|5635.44|5636.04|5635.44|5636.04|5635.44|5635.79|5635.19|61
1721120430000|2024-07-16 09:00:30|5636.16|5635.56|5636.04|5635.44|5636.54|5635.94|5636.04|5635.44|116
1721120440000|2024-07-16 09:00:40|5636.29|5635.69|5636.29|5635.69|5636.29|5635.69|5636.29|5635.69|40
1721120450000|2024-07-16 09:00:50|5636.04|5635.44|5636.29|5635.69|5636.29|5635.69|5636.04|5635.44|32
1721120460000|2024-07-16 09:01:00|5636.04|5635.44|5636.29|5635.69|5636.29|5635.69|5636.04|5635.44|23
1721120470000|2024-07-16 09:01:10|5636.54|5635.94|5636.54|5635.94|5636.54|5635.94|5636.54|5635.94|15
1721120480000|2024-07-16 09:01:20|5636.41|5635.81|5636.54|5635.94|5636.54|5635.94|5636.29|5635.69|64
1721120490000|2024-07-16 09:01:30|5636.79|5636.19|5636.54|5635.94|5636.79|5636.19|5636.54|5635.94|56
1721120500000|2024-07-16 09:01:40|5636.66|5636.06|5636.29|5635.69|5636.79|5636.19|5636.16|5635.56|54
1721120510000|2024-07-16 09:01:50|5636.04|5635.44|5635.79|5635.19|5636.04|5635.44|5635.79|5635.19|44
1721120520000|2024-07-16 09:02:00|5635.66|5635.06|5636.04|5635.44|5636.04|5635.44|5635.54|5634.94|91
1721120530000|2024-07-16 09:02:10|5635.91|5635.31|5635.79|5635.19|5636.04|5635.44|5635.54|5634.94|21
1721120540000|2024-07-16 09:02:20|5635.66|5635.06|5635.79|5635.19|5635.79|5635.19|5635.66|5635.06|31
1721120550000|2024-07-16 09:02:30|5635.66|5635.06|5635.54|5634.94|5635.66|5635.06|5635.54|5634.94|11
1721120560000|2024-07-16 09:02:40|5635.29|5634.69|5635.54|5634.94|5635.54|5634.94|5635.29|5634.69|44
1721120570000|2024-07-16 09:02:50|5635.29|5634.69|5635.29|5634.69|5635.29|5634.69|5635.29|5634.69|12
1721120580000|2024-07-16 09:03:00|5635.41|5634.81|5635.54|5634.94|5635.54|5634.94|5635.29|5634.69|19
1721120600000|2024-07-16 09:03:20|5635.79|5635.19|5635.79|5635.19|5636.04|5635.44|5635.79|5635.19|71
1721120610000|2024-07-16 09:03:30|5636.04|5635.44|5636.29|5635.69|5636.29|5635.69|5636.04|5635.44|77
1721120620000|2024-07-16 09:03:40|5636.04|5635.44|5635.79|5635.19|5636.16|5635.56|5635.79|5635.19|24
1721120630000|2024-07-16 09:03:50|5635.54|5634.94|5635.79|5635.19|5636.04|5635.44|5635.54|5634.94|71
1721120640000|2024-07-16 09:04:00|5635.91|5635.31|5636.04|5635.44|5636.04|5635.44|5635.91|5635.31|10
1721120650000|2024-07-16 09:04:10|5635.91|5635.31|5635.79|5635.19|5635.91|5635.31|5635.79|5635.19|59
1721120660000|2024-07-16 09:04:20|||||||||3
1721120670000|2024-07-16 09:04:30|5636.04|5635.44|5636.04|5635.44|5636.04|5635.44|5636.04|5635.44|22
1721120680000|2024-07-16 09:04:40|5635.79|5635.19|5635.79|5635.19|5635.79|5635.19|5635.79|5635.19|14
1721120690000|2024-07-16 09:04:50|5635.91|5635.31|5636.04|5635.44|5636.04|5635.44|5635.79|5635.19|60
1721120700000|2024-07-16 09:05:00|5635.91|5635.31|5635.54|5634.94|5635.91|5635.31|5635.04|5634.44|78
1721120710000|2024-07-16 09:05:10|5635.29|5634.69|5635.29|5634.69|5635.41|5634.81|5635.29|5634.69|20
1721120720000|2024-07-16 09:05:20|5635.04|5634.44|5635.04|5634.44|5635.04|5634.44|5634.79|5634.19|53
1721120730000|2024-07-16 09:05:30|5634.91|5634.31|5635.04|5634.44|5635.29|5634.69|5634.79|5634.19|25
1721120740000|2024-07-16 09:05:40|5635.16|5634.56|5634.79|5634.19|5635.16|5634.56|5634.79|5634.19|58
1721120750000|2024-07-16 09:05:50|5634.66|5634.06|5634.79|5634.19|5634.79|5634.19|5634.66|5634.06|25
1721120760000|2024-07-16 09:06:00|5635.04|5634.44|5635.04|5634.44|5635.29|5634.69|5635.04|5634.44|43
1721120770000|2024-07-16 09:06:10|||||||||10
1721120780000|2024-07-16 09:06:20|5635.16|5634.56|5635.04|5634.44|5635.29|5634.69|5634.79|5634.19|38
1721120790000|2024-07-16 09:06:30|5634.79|5634.19|5634.54|5633.94|5635.04|5634.44|5634.54|5633.94|56
1721120800000|2024-07-16 09:06:40|5634.66|5634.06|5634.79|5634.19|5634.79|5634.19|5634.54|5633.94|15
1721120810000|2024-07-16 09:06:50|5634.91|5634.31|5635.04|5634.44|5635.04|5634.44|5634.91|5634.31|16
1721120820000|2024-07-16 09:07:00|5635.16|5634.56|5635.29|5634.69|5635.29|5634.69|5635.04|5634.44|8
1721120830000|2024-07-16 09:07:10|5635.04|5634.44|5635.04|5634.44|5635.04|5634.44|5635.04|5634.44|6
1721120840000|2024-07-16 09:07:20|5635.29|5634.69|5635.54|5634.94|5635.54|5634.94|5635.29|5634.69|11
1721120850000|2024-07-16 09:07:30|5635.41|5634.81|5634.79|5634.19|5635.41|5634.81|5634.79|5634.19|73
1721120860000|2024-07-16 09:07:40|5635.04|5634.44|5634.79|5634.19|5635.04|5634.44|5634.79|5634.19|12
1721120870000|2024-07-16 09:07:50|5634.66|5634.06|5634.29|5633.69|5634.66|5634.06|5634.29|5633.69|25
1721120880000|2024-07-16 09:08:00|||||||||13
1721120890000|2024-07-16 09:08:10|5634.16|5633.56|5634.04|5633.44|5634.29|5633.69|5634.04|5633.44|46
1721120900000|2024-07-16 09:08:20|5634.16|5633.56|5634.04|5633.44|5634.29|5633.69|5634.04|5633.44|25
1721120910000|2024-07-16 09:08:30|5633.79|5633.19|5634.04|5633.44|5634.04|5633.44|5633.79|5633.19|10
1721120920000|2024-07-16 09:08:40|5633.79|5633.19|5633.79|5633.19|5633.79|5633.19|5633.79|5633.19|16
1721120930000|2024-07-16 09:08:50|5633.91|5633.31|5633.79|5633.19|5634.04|5633.44|5633.79|5633.19|12
1721120940000|2024-07-16 09:09:00|5633.66|5633.06|5633.79|5633.19|5633.79|5633.19|5633.66|5633.06|4
1721120950000|2024-07-16 09:09:10|5634.04|5633.44|5634.04|5633.44|5634.04|5633.44|5633.79|5633.19|39
1721120960000|2024-07-16 09:09:20|5634.16|5633.56|5634.04|5633.44|5634.16|5633.56|5634.04|5633.44|14
1721120970000|2024-07-16 09:09:30|5633.79|5633.19|5633.54|5632.94|5633.79|5633.19|5633.54|5632.94|78
1721120980000|2024-07-16 09:09:40|5633.41|5632.81|5633.29|5632.69|5633.54|5632.94|5633.29|5632.69|37
1721120990000|2024-07-16 09:09:50|5633.16|5632.56|5633.04|5632.44|5633.16|5632.56|5633.04|5632.44|28
1721121000000|2024-07-16 09:10:00|5633.16|5632.56|5633.29|5632.69|5633.29|5632.69|5633.16|5632.56|11
1721121010000|2024-07-16 09:10:10|5633.54|5632.94|5633.79|5633.19|5633.79|5633.19|5633.54|5632.94|54
1721121020000|2024-07-16 09:10:20|5633.66|5633.06|5633.79|5633.19|5633.79|5633.19|5633.29|5632.69|36
1721121030000|2024-07-16 09:10:30|5633.66|5633.06|5633.54|5632.94|5633.66|5633.06|5633.29|5632.69|21
1721121040000|2024-07-16 09:10:40|5633.41|5632.81|5633.54|5632.94|5633.54|5632.94|5633.29|5632.69|13
1721121050000|2024-07-16 09:10:50|5633.41|5632.81|5633.54|5632.94|5633.54|5632.94|5633.29|5632.69|39
1721121060000|2024-07-16 09:11:00|5633.79|5633.19|5633.79|5633.19|5633.79|5633.19|5633.79|5633.19|34
1721121070000|2024-07-16 09:11:10|5634.04|5633.44|5634.29|5633.69|5634.41|5633.81|5634.04|5633.44|104
1721121080000|2024-07-16 09:11:20|5634.54|5633.94|5634.79|5634.19|5634.79|5634.19|5634.54|5633.94|43
1721121090000|2024-07-16 09:11:30|5634.66|5634.06|5634.79|5634.19|5634.79|5634.19|5634.54|5633.94|27
1721121100000|2024-07-16 09:11:40|||||||||13
1721121110000|2024-07-16 09:11:50|5634.54|5633.94|5635.04|5634.44|5635.04|5634.44|5634.54|5633.94|87
1721121120000|2024-07-16 09:12:00|5635.16|5634.56|5635.29|5634.69|5635.29|5634.69|5635.04|5634.44|73
1721121130000|2024-07-16 09:12:10|5635.41|5634.81|5635.54|5634.94|5635.54|5634.94|5635.41|5634.81|24
1721121140000|2024-07-16 09:12:20|5635.29|5634.69|5635.54|5634.94|5635.54|5634.94|5635.29|5634.69|77
1721121150000|2024-07-16 09:12:30|5635.29|5634.69|5635.54|5634.94|5635.54|5634.94|5635.29|5634.69|16
1721121160000|2024-07-16 09:12:40|5635.66|5635.06|5635.54|5634.94|5635.79|5635.19|5635.54|5634.94|32
1721121170000|2024-07-16 09:12:50|5635.79|5635.19|5635.54|5634.94|5635.79|5635.19|5635.54|5634.94|21
1721121180000|2024-07-16 09:13:00|5635.66|5635.06|5635.79|5635.19|5635.79|5635.19|5635.54|5634.94|26
1721121190000|2024-07-16 09:13:10|5635.66|5635.06|5635.54|5634.94|5635.66|5635.06|5635.54|5634.94|9
1721121200000|2024-07-16 09:13:20|5635.66|5635.06|5635.54|5634.94|5635.79|5635.19|5635.54|5634.94|1
1721121210000|2024-07-16 09:13:30|||||||||28
1721121220000|2024-07-16 09:13:40|5635.66|5635.06|5635.54|5634.94|5635.79|5635.19|5635.54|5634.94|15
1721121230000|2024-07-16 09:13:50|||||||||20
1721121240000|2024-07-16 09:14:00|5635.41|5634.81|5635.66|5635.06|5635.79|5635.19|5635.41|5634.81|25
1721121250000|2024-07-16 09:14:10|5635.54|5634.94|5635.54|5634.94|5635.54|5634.94|5635.54|5634.94|0
1721121270000|2024-07-16 09:14:30|5635.41|5634.81|5635.29|5634.69|5635.54|5634.94|5635.29|5634.69|45
1721121280000|2024-07-16 09:14:40|5635.16|5634.56|5635.29|5634.69|5635.29|5634.69|5635.04|5634.44|17
1721121290000|2024-07-16 09:14:50|5635.16|5634.56|5635.29|5634.69|5635.29|5634.69|5635.16|5634.56|15
1721121300000|2024-07-16 09:15:00|5635.41|5634.81|5635.29|5634.69|5635.41|5634.81|5635.29|5634.69|33
1721121310000|2024-07-16 09:15:10|||||||||15
1721121320000|2024-07-16 09:15:20|5635.41|5634.81|5635.29|5634.69|5635.54|5634.94|5635.29|5634.69|19
1721121330000|2024-07-16 09:15:30|5635.41|5634.81|5635.54|5634.94|5635.54|5634.94|5635.41|5634.81|6
1721121340000|2024-07-16 09:15:40|5635.66|5635.06|5635.54|5634.94|5635.66|5635.06|5635.54|5634.94|30
1721121350000|2024-07-16 09:15:50|5635.79|5635.19|5636.04|5635.44|5636.04|5635.44|5635.79|5635.19|43
1721121360000|2024-07-16 09:16:00|5635.91|5635.31|5635.79|5635.19|5636.04|5635.44|5635.79|5635.19|41
1721121370000|2024-07-16 09:16:10|5635.66|5635.06|5636.54|5635.94|5636.54|5635.94|5635.66|5635.06|65
1721121380000|2024-07-16 09:16:20|5636.79|5636.19|5636.79|5636.19|5636.79|5636.19|5636.66|5636.06|45
1721121390000|2024-07-16 09:16:30|5636.91|5636.31|5636.79|5636.19|5637.04|5636.44|5636.79|5636.19|62
1721121400000|2024-07-16 09:16:40|5637.04|5636.44|5636.79|5636.19|5637.04|5636.44|5636.79|5636.19|44
1721121410000|2024-07-16 09:16:50|5636.54|5635.94|5636.54|5635.94|5636.79|5636.19|5636.54|5635.94|20
1721121420000|2024-07-16 09:17:00|5636.66|5636.06|5636.29|5635.69|5636.66|5636.06|5636.29|5635.69|12
1721121430000|2024-07-16 09:17:10|5636.04|5635.44|5635.79|5635.19|5636.29|5635.69|5635.79|5635.19|19
1721121440000|2024-07-16 09:17:20|5635.91|5635.31|5636.29|5635.69|5636.29|5635.69|5635.91|5635.31|33
1721121450000|2024-07-16 09:17:30|5636.41|5635.81|5636.54|5635.94|5636.54|5635.94|5636.29|5635.69|15
1721121460000|2024-07-16 09:17:40|5636.41|5635.81|5636.29|5635.69|5636.41|5635.81|5636.29|5635.69|13
1721121470000|2024-07-16 09:17:50|5636.54|5635.94|5636.54|5635.94|5636.54|5635.94|5636.54|5635.94|21
1721121480000|2024-07-16 09:18:00|5636.66|5636.06|5636.54|5635.94|5636.66|5636.06|5636.54|5635.94|20
1721121490000|2024-07-16 09:18:10|||||||||16
1721121500000|2024-07-16 09:18:20|5636.41|5635.81|5636.54|5635.94|5636.54|5635.94|5636.29|5635.69|3
1721121510000|2024-07-16 09:18:30|5636.41|5635.81|5636.54|5635.94|5636.54|5635.94|5636.29|5635.69|13
1721121520000|2024-07-16 09:18:40|||||||||19
1721121530000|2024-07-16 09:18:50|5636.41|5635.81|5636.41|5635.81|5636.54|5635.94|5636.29|5635.69|27
1721121540000|2024-07-16 09:19:00|5636.54|5635.94|5636.54|5635.94|5636.54|5635.94|5636.54|5635.94|11
1721121550000|2024-07-16 09:19:10|5636.29|5635.69|5636.29|5635.69|5636.54|5635.94|5636.29|5635.69|30
1721121560000|2024-07-16 09:19:20|5636.54|5635.94|5636.29|5635.69|5636.54|5635.94|5636.29|5635.69|17
1721121570000|2024-07-16 09:19:30|5636.54|5635.94|5635.79|5635.19|5636.54|5635.94|5635.79|5635.19|57
1721121580000|2024-07-16 09:19:40|5636.04|5635.44|5636.04|5635.44|5636.04|5635.44|5636.04|5635.44|17
1721121590000|2024-07-16 09:19:50|5635.91|5635.31|5636.04|5635.44|5636.04|5635.44|5635.91|5635.31|3
1721121600000|2024-07-16 09:20:00|5635.91|5635.31|5635.79|5635.19|5635.91|5635.31|5635.79|5635.19|62
1721121610000|2024-07-16 09:20:10|5635.66|5635.06|5635.79|5635.19|5635.79|5635.19|5635.54|5634.94|49
1721121620000|2024-07-16 09:20:20|5635.54|5634.94|5636.04|5635.44|5636.04|5635.44|5635.54|5634.94|45
1721121630000|2024-07-16 09:20:30|5636.29|5635.69|5636.29|5635.69|5636.29|5635.69|5636.16|5635.56|20
1721121640000|2024-07-16 09:20:40|5636.54|5635.94|5636.29|5635.69|5636.54|5635.94|5636.29|5635.69|31
1721121660000|2024-07-16 09:21:00|5636.41|5635.81|5636.54|5635.94|5636.54|5635.94|5636.29|5635.69|14
1721121670000|2024-07-16 09:21:10|5636.41|5635.81|5636.54|5635.94|5636.54|5635.94|5636.41|5635.81|3
1721121680000|2024-07-16 09:21:20|5636.79|5636.19|5636.79|5636.19|5636.79|5636.19|5636.79|5636.19|23
1721121690000|2024-07-16 09:21:30|5636.54|5635.94|5636.54|5635.94|5636.66|5636.06|5636.54|5635.94|7
1721121700000|2024-07-16 09:21:40|||||||||1
1721121720000|2024-07-16 09:22:00|5636.66|5636.06|5636.54|5635.94|5636.66|5636.06|5636.54|5635.94|14
1721121730000|2024-07-16 09:22:10|5636.41|5635.81|5636.54|5635.94|5636.54|5635.94|5636.41|5635.81|33
1721121740000|2024-07-16 09:22:20|||||||||12
1721121750000|2024-07-16 09:22:30|5636.41|5635.81|5636.54|5635.94|5636.54|5635.94|5636.41|5635.81|3
1721121760000|2024-07-16 09:22:40|5636.41|5635.81|5636.29|5635.69|5636.54|5635.94|5636.29|5635.69|41
1721121770000|2024-07-16 09:22:50|5636.41|5635.81|5636.29|5635.69|5636.41|5635.81|5636.29|5635.69|10
1721121780000|2024-07-16 09:23:00|5636.41|5635.81|5636.54|5635.94|5636.54|5635.94|5636.41|5635.81|8
1721121790000|2024-07-16 09:23:10|5636.29|5635.69|5636.29|5635.69|5636.29|5635.69|5636.29|5635.69|7
1721121810000|2024-07-16 09:23:30|5636.16|5635.56|5636.29|5635.69|5636.29|5635.69|5636.16|5635.56|10
1721121820000|2024-07-16 09:23:40|5636.41|5635.81|5636.29|5635.69|5636.41|5635.81|5636.29|5635.69|19
1721121830000|2024-07-16 09:23:50|5636.04|5635.44|5636.04|5635.44|5636.04|5635.44|5636.04|5635.44|6
1721121840000|2024-07-16 09:24:00|5636.29|5635.69|5636.04|5635.44|5636.29|5635.69|5636.04|5635.44|11
1721121850000|2024-07-16 09:24:10|5635.79|5635.19|5635.79|5635.19|5635.79|5635.19|5635.79|5635.19|25
1721121860000|2024-07-16 09:24:20|||||||||9
1721121870000|2024-07-16 09:24:30|||||||||2
1721121890000|2024-07-16 09:24:50|5635.91|5635.31|5636.29|5635.69|5636.29|5635.69|5635.91|5635.31|49
1721121900000|2024-07-16 09:25:00|5636.16|5635.56|5636.29|5635.69|5636.29|5635.69|5636.04|5635.44|19
1721121910000|2024-07-16 09:25:10|5636.16|5635.56|5636.29|5635.69|5636.29|5635.69|5636.04|5635.44|9
1721121920000|2024-07-16 09:25:20|5636.41|5635.81|5636.54|5635.94|5636.54|5635.94|5636.41|5635.81|19
1721121930000|2024-07-16 09:25:30|5636.41|5635.81|5636.29|5635.69|5636.41|5635.81|5636.29|5635.69|29
1721121940000|2024-07-16 09:25:40|5636.16|5635.56|5636.04|5635.44|5636.16|5635.56|5636.04|5635.44|16
1721121950000|2024-07-16 09:25:50|5635.91|5635.31|5636.04|5635.44|5636.04|5635.44|5635.91|5635.31|20
1721121960000|2024-07-16 09:26:00|5636.16|5635.56|5636.04|5635.44|5636.29|5635.69|5636.04|5635.44|36
1721121970000|2024-07-16 09:26:10|5635.91|5635.31|5636.54|5635.94|5636.54|5635.94|5635.91|5635.31|29
1721121980000|2024-07-16 09:26:20|5636.41|5635.81|5636.29|5635.69|5636.54|5635.94|5636.29|5635.69|25
1721122000000|2024-07-16 09:26:40|5636.54|5635.94|5636.29|5635.69|5636.54|5635.94|5636.29|5635.69|22
1721122010000|2024-07-16 09:26:50|5636.41|5635.81|5636.29|5635.69|5636.54|5635.94|5636.29|5635.69|13
1721122020000|2024-07-16 09:27:00|5636.04|5635.44|5636.04|5635.44|5636.29|5635.69|5636.04|5635.44|33
1721122030000|2024-07-16 09:27:10|5636.16|5635.56|5636.29|5635.69|5636.29|5635.69|5636.16|5635.56|8
1721122050000|2024-07-16 09:27:30|5636.04|5635.44|5636.29|5635.69|5636.29|5635.69|5636.04|5635.44|18
1721122060000|2024-07-16 09:27:40|5636.16|5635.56|5636.04|5635.44|5636.16|5635.56|5636.04|5635.44|2
1721122070000|2024-07-16 09:27:50|||||||||1
1721122080000|2024-07-16 09:28:00|5635.91|5635.31|5636.29|5635.69|5636.29|5635.69|5635.91|5635.31|24
1721122100000|2024-07-16 09:28:20|5636.41|5635.81|5636.41|5635.81|5636.41|5635.81|5636.41|5635.81|22
1721122110000|2024-07-16 09:28:30|5636.29|5635.69|5636.54|5635.94|5636.54|5635.94|5636.29|5635.69|15
1721122130000|2024-07-16 09:28:50|5636.66|5636.06|5636.54|5635.94|5636.66|5636.06|5636.54|5635.94|13
1721122140000|2024-07-16 09:29:00|5636.29|5635.69|5636.04|5635.44|5636.29|5635.69|5636.04|5635.44|14
1721122150000|2024-07-16 09:29:10|5636.16|5635.56|5636.04|5635.44|5636.29|5635.69|5636.04|5635.44|19
1721122170000|2024-07-16 09:29:30|5635.91|5635.31|5636.04|5635.44|5636.04|5635.44|5635.79|5635.19|35
1721122180000|2024-07-16 09:29:40|5635.91|5635.31|5635.79|5635.19|5636.04|5635.44|5635.79|5635.19|4
1721122190000|2024-07-16 09:29:50|5635.54|5634.94|5635.54|5634.94|5635.79|5635.19|5635.54|5634.94|29
1721122200000|2024-07-16 09:30:00|||||||||7
1721122210000|2024-07-16 09:30:10|5635.66|5635.06|5635.29|5634.69|5635.66|5635.06|5635.29|5634.69|17
1721122220000|2024-07-16 09:30:20|5635.16|5634.56|5635.29|5634.69|5635.29|5634.69|5635.04|5634.44|13
1721122230000|2024-07-16 09:30:30|5635.04|5634.44|5634.79|5634.19|5635.04|5634.44|5634.79|5634.19|39
1721122240000|2024-07-16 09:30:40|5634.66|5634.06|5634.54|5633.94|5634.79|5634.19|5634.54|5633.94|31
1721122250000|2024-07-16 09:30:50|5634.79|5634.19|5634.04|5633.44|5634.79|5634.19|5634.04|5633.44|100
1721122260000|2024-07-16 09:31:00|5633.79|5633.19|5634.04|5633.44|5634.04|5633.44|5633.79|5633.19|44
1721122270000|2024-07-16 09:31:10|5634.29|5633.69|5634.29|5633.69|5634.41|5633.81|5634.29|5633.69|42
1721122280000|2024-07-16 09:31:20|5634.16|5633.56|5634.29|5633.69|5634.29|5633.69|5634.16|5633.56|8
1721122290000|2024-07-16 09:31:30|5634.41|5633.81|5634.54|5633.94|5634.54|5633.94|5634.29|5633.69|21
1721122300000|2024-07-16 09:31:40|5634.79|5634.19|5634.79|5634.19|5634.79|5634.19|5634.79|5634.19|16
1721122310000|2024-07-16 09:31:50|5634.91|5634.31|5634.79|5634.19|5634.91|5634.31|5634.79|5634.19|20
1721122320000|2024-07-16 09:32:00|5634.66|5634.06|5634.79|5634.19|5634.79|5634.19|5634.54|5633.94|28
1721122330000|2024-07-16 09:32:10|5634.54|5633.94|5634.79|5634.19|5634.79|5634.19|5634.54|5633.94|8
1721122340000|2024-07-16 09:32:20|5634.66|5634.06|5634.79|5634.19|5634.79|5634.19|5634.54|5633.94|77
1721122350000|2024-07-16 09:32:30|5634.66|5634.06|5634.79|5634.19|5634.79|5634.19|5634.66|5634.06|55
1721122360000|2024-07-16 09:32:40|5634.66|5634.06|5634.29|5633.69|5634.66|5634.06|5634.29|5633.69|29
1721122370000|2024-07-16 09:32:50|5634.41|5633.81|5634.29|5633.69|5634.54|5633.94|5634.29|5633.69|10
1721122380000|2024-07-16 09:33:00|5634.16|5633.56|5634.04|5633.44|5634.29|5633.69|5634.04|5633.44|28
1721122390000|2024-07-16 09:33:10|||||||||22
1721122400000|2024-07-16 09:33:20|||||||||1
1721122410000|2024-07-16 09:33:30|||||||||2
1721122420000|2024-07-16 09:33:40|5634.16|5633.56|5634.29|5633.69|5634.29|5633.69|5634.16|5633.56|26
1721122430000|2024-07-16 09:33:50|5634.16|5633.56|5634.04|5633.44|5634.16|5633.56|5634.04|5633.44|25
1721122440000|2024-07-16 09:34:00|5633.79|5633.19|5634.29|5633.69|5634.41|5633.81|5633.79|5633.19|21
1721122450000|2024-07-16 09:34:10|5634.16|5633.56|5634.29|5633.69|5634.29|5633.69|5633.79|5633.19|83
1721122460000|2024-07-16 09:34:20|5634.54|5633.94|5634.54|5633.94|5634.54|5633.94|5634.54|5633.94|3
1721122470000|2024-07-16 09:34:30|||||||||2
1721122480000|2024-07-16 09:34:40|5634.41|5633.81|5634.54|5633.94|5634.54|5633.94|5634.41|5633.81|12
1721122490000|2024-07-16 09:34:50|5634.66|5634.06|5634.79|5634.19|5634.79|5634.19|5634.66|5634.06|25
1721122500000|2024-07-16 09:35:00|5634.66|5634.06|5634.54|5633.94|5634.79|5634.19|5634.54|5633.94|24
1721122510000|2024-07-16 09:35:10|5634.41|5633.81|5634.04|5633.44|5634.41|5633.81|5634.04|5633.44|33
1721122520000|2024-07-16 09:35:20|5634.16|5633.56|5634.16|5633.56|5634.29|5633.69|5634.16|5633.56|5
1721122530000|2024-07-16 09:35:30|5634.04|5633.44|5633.91|5633.31|5634.16|5633.56|5633.91|5633.31|8
1721122540000|2024-07-16 09:35:40|5633.79|5633.19|5633.54|5632.94|5633.79|5633.19|5633.54|5632.94|34
1721122550000|2024-07-16 09:35:50|5633.66|5633.06|5633.79|5633.19|5633.79|5633.19|5633.54|5632.94|9
1721122560000|2024-07-16 09:36:00|5633.66|5633.06|5633.79|5633.19|5633.79|5633.19|5633.54|5632.94|26
1721122570000|2024-07-16 09:36:10|5633.91|5633.31|5634.29|5633.69|5634.29|5633.69|5633.91|5633.31|16
1721122580000|2024-07-16 09:36:20|5634.16|5633.56|5634.04|5633.44|5634.16|5633.56|5634.04|5633.44|17
1721122590000|2024-07-16 09:36:30|5634.16|5633.56|5634.29|5633.69|5634.29|5633.69|5634.16|5633.56|6
1721122600000|2024-07-16 09:36:40|5634.41|5633.81|5634.29|5633.69|5634.41|5633.81|5634.29|5633.69|10
1721122610000|2024-07-16 09:36:50|5634.04|5633.44|5634.29|5633.69|5634.29|5633.69|5633.79|5633.19|73
1721122620000|2024-07-16 09:37:00|5634.16|5633.56|5634.29|5633.69|5634.29|5633.69|5634.04|5633.44|66
1721122630000|2024-07-16 09:37:10|5634.04|5633.44|5634.04|5633.44|5634.04|5633.44|5634.04|5633.44|62
1721122640000|2024-07-16 09:37:20|5633.79|5633.19|5634.04|5633.44|5634.04|5633.44|5633.79|5633.19|12
1721122650000|2024-07-16 09:37:30|5633.91|5633.31|5633.79|5633.19|5633.91|5633.31|5633.79|5633.19|33
1721122660000|2024-07-16 09:37:40|||||||||1
1721122670000|2024-07-16 09:37:50|5633.66|5633.06|5633.66|5633.06|5633.66|5633.06|5633.66|5633.06|4
1721122680000|2024-07-16 09:38:00|5633.79|5633.19|5634.04|5633.44|5634.04|5633.44|5633.54|5632.94|24
1721122690000|2024-07-16 09:38:10|||||||||10
1721122700000|2024-07-16 09:38:20|||||||||1
1721122710000|2024-07-16 09:38:30|5633.91|5633.31|5633.79|5633.19|5633.91|5633.31|5633.79|5633.19|2
1721122720000|2024-07-16 09:38:40|5633.66|5633.06|5633.79|5633.19|5633.79|5633.19|5633.54|5632.94|5
1721122730000|2024-07-16 09:38:50|5633.66|5633.06|5633.54|5632.94|5633.66|5633.06|5633.54|5632.94|0
1721122740000|2024-07-16 09:39:00|||||||||1
1721122760000|2024-07-16 09:39:20|5633.29|5632.69|5633.54|5632.94|5633.54|5632.94|5633.29|5632.69|36
1721122770000|2024-07-16 09:39:30|5633.41|5632.81|5633.29|5632.69|5633.41|5632.81|5633.29|5632.69|14
1721122780000|2024-07-16 09:39:40|5633.16|5632.56|5633.04|5632.44|5633.16|5632.56|5633.04|5632.44|10
1721122790000|2024-07-16 09:39:50|5632.79|5632.19|5632.91|5632.31|5633.04|5632.44|5632.79|5632.19|34
1721122800000|2024-07-16 09:40:00|5632.79|5632.19|5633.29|5632.69|5633.29|5632.69|5632.79|5632.19|22
1721122810000|2024-07-16 09:40:10|5633.16|5632.56|5633.29|5632.69|5633.29|5632.69|5633.16|5632.56|1
1721122820000|2024-07-16 09:40:20|5633.41|5632.81|5633.54|5632.94|5633.54|5632.94|5633.41|5632.81|15
1721122830000|2024-07-16 09:40:30|5633.29|5632.69|5633.29|5632.69|5633.29|5632.69|5633.29|5632.69|5
1721122840000|2024-07-16 09:40:40|||||||||6
1721122860000|2024-07-16 09:41:00|5633.16|5632.56|5633.29|5632.69|5633.29|5632.69|5633.16|5632.56|5
1721122870000|2024-07-16 09:41:10|5633.16|5632.56|5633.29|5632.69|5633.29|5632.69|5633.16|5632.56|13
1721122880000|2024-07-16 09:41:20|5633.16|5632.56|5633.04|5632.44|5633.16|5632.56|5633.04|5632.44|16
1721122890000|2024-07-16 09:41:30|5632.91|5632.31|5633.29|5632.69|5633.29|5632.69|5632.79|5632.19|15
1721122900000|2024-07-16 09:41:40|||||||||1
1721122910000|2024-07-16 09:41:50|||||||||1
1721122920000|2024-07-16 09:42:00|5633.16|5632.56|5632.79|5632.19|5633.16|5632.56|5632.79|5632.19|49
1721122930000|2024-07-16 09:42:10|5633.04|5632.44|5633.04|5632.44|5633.04|5632.44|5633.04|5632.44|10
1721122940000|2024-07-16 09:42:20|||||||||11
1721122950000|2024-07-16 09:42:30|5633.29|5632.69|5633.54|5632.94|5633.79|5633.19|5633.29|5632.69|95
1721122960000|2024-07-16 09:42:40|5633.66|5633.06|5633.79|5633.19|5633.79|5633.19|5633.66|5633.06|9
1721122970000|2024-07-16 09:42:50|||||||||3
1721122980000|2024-07-16 09:43:00|5633.54|5632.94|5633.29|5632.69|5633.79|5633.19|5633.29|5632.69|27
1721122990000|2024-07-16 09:43:10|5633.41|5632.81|5633.54|5632.94|5633.54|5632.94|5633.29|5632.69|31
1721123000000|2024-07-16 09:43:20|5633.41|5632.81|5633.29|5632.69|5633.41|5632.81|5633.29|5632.69|7
1721123010000|2024-07-16 09:43:30|5633.41|5632.81|5633.79|5633.19|5633.79|5633.19|5633.41|5632.81|43
1721123020000|2024-07-16 09:43:40|5633.91|5633.31|5634.04|5633.44|5634.04|5633.44|5633.79|5633.19|35
1721123030000|2024-07-16 09:43:50|5634.29|5633.69|5634.29|5633.69|5634.29|5633.69|5634.04|5633.44|26
1721123040000|2024-07-16 09:44:00|5634.16|5633.56|5633.91|5633.31|5634.16|5633.56|5633.91|5633.31|7
1721123050000|2024-07-16 09:44:10|5633.79|5633.19|5634.04|5633.44|5634.04|5633.44|5633.79|5633.19|13
1721123060000|2024-07-16 09:44:20|5634.29|5633.69|5634.29|5633.69|5634.29|5633.69|5634.29|5633.69|21
1721123070000|2024-07-16 09:44:30|5634.16|5633.56|5634.04|5633.44|5634.16|5633.56|5634.04|5633.44|8
1721123080000|2024-07-16 09:44:40|5634.16|5633.56|5634.04|5633.44|5634.29|5633.69|5634.04|5633.44|18
1721123090000|2024-07-16 09:44:50|||||||||5
1721123100000|2024-07-16 09:45:00|5634.16|5633.56|5634.29|5633.69|5634.29|5633.69|5634.04|5633.44|21
1721123110000|2024-07-16 09:45:10|5634.04|5633.44|5634.04|5633.44|5634.29|5633.69|5634.04|5633.44|14
1721123120000|2024-07-16 09:45:20|5634.29|5633.69|5634.54|5633.94|5634.54|5633.94|5634.29|5633.69|32
1721123130000|2024-07-16 09:45:30|5634.66|5634.06|5634.54|5633.94|5634.79|5634.19|5634.54|5633.94|21
1721123140000|2024-07-16 09:45:40|5634.66|5634.06|5634.79|5634.19|5634.79|5634.19|5634.54|5633.94|17
1721123150000|2024-07-16 09:45:50|5634.66|5634.06|5634.29|5633.69|5634.66|5634.06|5634.29|5633.69|32
1721123160000|2024-07-16 09:46:00|5634.41|5633.81|5634.79|5634.19|5634.79|5634.19|5634.29|5633.69|59
1721123170000|2024-07-16 09:46:10|5634.91|5634.31|5635.04|5634.44|5635.04|5634.44|5634.91|5634.31|30
1721123180000|2024-07-16 09:46:20|5634.91|5634.31|5635.04|5634.44|5635.04|5634.44|5634.79|5634.19|23
1721123190000|2024-07-16 09:46:30|5634.91|5634.31|5635.04|5634.44|5635.04|5634.44|5634.79|5634.19|21
1721123200000|2024-07-16 09:46:40|5634.91|5634.31|5635.04|5634.44|5635.04|5634.44|5634.79|5634.19|12
1721123210000|2024-07-16 09:46:50|5634.91|5634.31|5635.04|5634.44|5635.04|5634.44|5634.79|5634.19|9
1721123220000|2024-07-16 09:47:00|5634.79|5634.19|5635.04|5634.44|5635.04|5634.44|5634.79|5634.19|15
1721123230000|2024-07-16 09:47:10|5634.91|5634.31|5634.41|5633.81|5634.91|5634.31|5634.29|5633.69|23
1721123240000|2024-07-16 09:47:20|5634.54|5633.94|5634.54|5633.94|5634.54|5633.94|5634.29|5633.69|17
1721123250000|2024-07-16 09:47:30|5634.41|5633.81|5634.29|5633.69|5634.41|5633.81|5634.29|5633.69|6
1721123260000|2024-07-16 09:47:40|5634.16|5633.56|5634.16|5633.56|5634.29|5633.69|5634.04|5633.44|10
1721123270000|2024-07-16 09:47:50|5634.29|5633.69|5634.54|5633.94|5634.54|5633.94|5634.29|5633.69|11
1721123280000|2024-07-16 09:48:00|5634.66|5634.06|5634.79|5634.19|5634.79|5634.19|5634.66|5634.06|23
1721123290000|2024-07-16 09:48:10|5634.91|5634.31|5634.79|5634.19|5634.91|5634.31|5634.79|5634.19|0
1721123300000|2024-07-16 09:48:20|5634.54|5633.94|5634.79|5634.19|5634.79|5634.19|5634.54|5633.94|24
1721123310000|2024-07-16 09:48:30|5634.91|5634.31|5635.29|5634.69|5635.29|5634.69|5634.79|5634.19|19
1721123330000|2024-07-16 09:48:50|5635.04|5634.44|5634.79|5634.19|5635.04|5634.44|5634.79|5634.19|23
1721123340000|2024-07-16 09:49:00|5634.91|5634.31|5635.04|5634.44|5635.04|5634.44|5634.91|5634.31|22
1721123350000|2024-07-16 09:49:10|5635.16|5634.56|5635.54|5634.94|5635.54|5634.94|5635.04|5634.44|95
1721123360000|2024-07-16 09:49:20|5635.79|5635.19|5635.54|5634.94|5636.04|5635.44|5635.54|5634.94|46
1721123370000|2024-07-16 09:49:30|||||||||2
1721123380000|2024-07-16 09:49:40|5635.66|5635.06|5635.79|5635.19|5635.79|5635.19|5635.66|5635.06|6
1721123390000|2024-07-16 09:49:50|5635.91|5635.31|5635.79|5635.19|5635.91|5635.31|5635.79|5635.19|12
1721123400000|2024-07-16 09:50:00|5635.54|5634.94|5635.79|5635.19|5635.79|5635.19|5635.54|5634.94|20
1721123410000|2024-07-16 09:50:10|5635.66|5635.06|5635.79|5635.19|5635.79|5635.19|5635.66|5635.06|7
1721123420000|2024-07-16 09:50:20|5635.54|5634.94|5635.54|5634.94|5635.54|5634.94|5635.54|5634.94|4
1721123430000|2024-07-16 09:50:30|5635.66|5635.06|5635.66|5635.06|5635.79|5635.19|5635.66|5635.06|10
1721123440000|2024-07-16 09:50:40|5635.54|5634.94|5635.54|5634.94|5635.79|5635.19|5635.54|5634.94|9
1721123450000|2024-07-16 09:50:50|5635.66|5635.06|5635.66|5635.06|5635.79|5635.19|5635.54|5634.94|4
1721123460000|2024-07-16 09:51:00|5635.54|5634.94|5636.04|5635.44|5636.04|5635.44|5635.29|5634.69|45
1721123470000|2024-07-16 09:51:10|||||||||8
1721123480000|2024-07-16 09:51:20|5635.79|5635.19|5635.79|5635.19|5636.04|5635.44|5635.79|5635.19|15
1721123490000|2024-07-16 09:51:30|5635.91|5635.31|5635.79|5635.19|5636.04|5635.44|5635.79|5635.19|12
1721123500000|2024-07-16 09:51:40|5635.91|5635.31|5636.04|5635.44|5636.16|5635.56|5635.79|5635.19|24
1721123510000|2024-07-16 09:51:50|||||||||14
1721123520000|2024-07-16 09:52:00|5635.91|5635.31|5636.04|5635.44|5636.29|5635.69|5635.79|5635.19|42
1721123530000|2024-07-16 09:52:10|5636.16|5635.56|5636.04|5635.44|5636.16|5635.56|5636.04|5635.44|16
1721123540000|2024-07-16 09:52:20|5636.16|5635.56|5636.04|5635.44|5636.16|5635.56|5636.04|5635.44|3
1721123550000|2024-07-16 09:52:30|5636.16|5635.56|5636.29|5635.69|5636.29|5635.69|5636.16|5635.56|14
1721123560000|2024-07-16 09:52:40|5636.04|5635.44|5636.04|5635.44|5636.04|5635.44|5636.04|5635.44|13
1721123570000|2024-07-16 09:52:50|5636.16|5635.56|5636.29|5635.69|5636.29|5635.69|5636.04|5635.44|16
1721123580000|2024-07-16 09:53:00|5636.16|5635.56|5636.29|5635.69|5636.29|5635.69|5636.16|5635.56|7
1721123600000|2024-07-16 09:53:20|5636.16|5635.56|5636.29|5635.69|5636.29|5635.69|5636.16|5635.56|10
1721123610000|2024-07-16 09:53:30|5636.41|5635.81|5636.54|5635.94|5636.54|5635.94|5636.29|5635.69|28
1721123620000|2024-07-16 09:53:40|5636.29|5635.69|5636.54|5635.94|5636.54|5635.94|5636.29|5635.69|29
1721123630000|2024-07-16 09:53:50|||||||||29
1721123640000|2024-07-16 09:54:00|5636.29|5635.69|5636.54|5635.94|5636.54|5635.94|5636.29|5635.69|13
1721123650000|2024-07-16 09:54:10|5636.41|5635.81|5636.29|5635.69|5636.41|5635.81|5636.29|5635.69|3
1721123670000|2024-07-16 09:54:30|5636.16|5635.56|5636.16|5635.56|5636.16|5635.56|5636.16|5635.56|18
1721123680000|2024-07-16 09:54:40|5636.04|5635.44|5636.04|5635.44|5636.16|5635.56|5636.04|5635.44|13
1721123700000|2024-07-16 09:55:00|5636.29|5635.69|5635.04|5634.44|5636.29|5635.69|5634.79|5634.19|435
1721123710000|2024-07-16 09:55:10|5634.79|5634.19|5634.79|5634.19|5635.04|5634.44|5634.79|5634.19|50
1721123720000|2024-07-16 09:55:20|5635.04|5634.44|5634.79|5634.19|5635.04|5634.44|5634.79|5634.19|71
1721123730000|2024-07-16 09:55:30|5634.91|5634.31|5635.54|5634.94|5635.54|5634.94|5634.91|5634.31|75
1721123740000|2024-07-16 09:55:40|5635.66|5635.06|5635.79|5635.19|5636.79|5636.19|5635.54|5634.94|201
1721123750000|2024-07-16 09:55:50|5635.91|5635.31|5636.04|5635.44|5636.16|5635.56|5635.79|5635.19|64
1721123760000|2024-07-16 09:56:00|5635.79|5635.19|5636.04|5635.44|5636.16|5635.56|5635.79|5635.19|32
1721123770000|2024-07-16 09:56:10|5636.29|5635.69|5636.54|5635.94|5636.66|5636.06|5636.29|5635.69|60
1721123780000|2024-07-16 09:56:20|5636.04|5635.44|5635.79|5635.19|5636.04|5635.44|5635.54|5634.94|128
1721123790000|2024-07-16 09:56:30|5636.04|5635.44|5635.54|5634.94|5636.04|5635.44|5635.54|5634.94|40
1721123800000|2024-07-16 09:56:40|5635.79|5635.19|5635.79|5635.19|5635.79|5635.19|5635.79|5635.19|19
1721123810000|2024-07-16 09:56:50|5635.91|5635.31|5636.41|5635.81|5636.54|5635.94|5635.91|5635.31|44
1721123820000|2024-07-16 09:57:00|5636.54|5635.94|5636.29|5635.69|5636.54|5635.94|5636.04|5635.44|26
1721123830000|2024-07-16 09:57:10|5636.04|5635.44|5636.29|5635.69|5636.29|5635.69|5636.04|5635.44|16
1721123840000|2024-07-16 09:57:20|||||||||23
1721123850000|2024-07-16 09:57:30|5636.41|5635.81|5636.54|5635.94|5636.54|5635.94|5636.41|5635.81|16
1721123860000|2024-07-16 09:57:40|5636.41|5635.81|5636.41|5635.81|5636.41|5635.81|5636.29|5635.69|18
1721123870000|2024-07-16 09:57:50|5636.54|5635.94|5636.54|5635.94|5636.54|5635.94|5636.54|5635.94|1
1721123880000|2024-07-16 09:58:00|5636.79|5636.19|5636.79|5636.19|5636.79|5636.19|5636.79|5636.19|22
1721123890000|2024-07-16 09:58:10|5636.54|5635.94|5636.54|5635.94|5636.54|5635.94|5636.54|5635.94|41
1721123900000|2024-07-16 09:58:20|5636.66|5636.06|5636.66|5636.06|5636.79|5636.19|5636.66|5636.06|7
1721123910000|2024-07-16 09:58:30|5636.79|5636.19|5636.54|5635.94|5636.79|5636.19|5636.54|5635.94|10
1721123920000|2024-07-16 09:58:40|||||||||15
1721123930000|2024-07-16 09:58:50|5636.41|5635.81|5636.29|5635.69|5636.41|5635.81|5636.29|5635.69|20
1721123940000|2024-07-16 09:59:00|5636.04|5635.44|5636.04|5635.44|5636.04|5635.44|5636.04|5635.44|10
1721123950000|2024-07-16 09:59:10|5636.16|5635.56|5636.04|5635.44|5636.29|5635.69|5636.04|5635.44|24
1721123960000|2024-07-16 09:59:20|5635.91|5635.31|5636.29|5635.69|5636.29|5635.69|5635.79|5635.19|48
1721123970000|2024-07-16 09:59:30|5636.16|5635.56|5636.29|5635.69|5636.29|5635.69|5636.16|5635.56|19
1721123980000|2024-07-16 09:59:40|5636.54|5635.94|5636.79|5636.19|5636.79|5636.19|5636.54|5635.94|63
1721123990000|2024-07-16 09:59:50|5636.66|5636.06|5636.54|5635.94|5636.79|5636.19|5636.54|5635.94|44
1721124000000|2024-07-16 10:00:00|5636.79|5636.19|5637.29|5636.69|5637.29|5636.69|5636.66|5636.06|103
1721124010000|2024-07-16 10:00:10|5637.54|5636.94|5637.29|5636.69|5637.54|5636.94|5637.29|5636.69|50
1721124020000|2024-07-16 10:00:20|5637.41|5636.81|5637.54|5636.94|5637.54|5636.94|5637.41|5636.81|38
1721124030000|2024-07-16 10:00:30|5637.41|5636.81|5637.54|5636.94|5637.54|5636.94|5637.29|5636.69|24
1721124040000|2024-07-16 10:00:40|5637.66|5637.06|5637.79|5637.19|5637.79|5637.19|5637.54|5636.94|35
1721124050000|2024-07-16 10:00:50|5637.66|5637.06|5637.79|5637.19|5637.79|5637.19|5637.54|5636.94|66
1721124060000|2024-07-16 10:01:00|5637.54|5636.94|5638.04|5637.44|5638.04|5637.44|5637.54|5636.94|71
1721124070000|2024-07-16 10:01:10|5637.91|5637.31|5638.04|5637.44|5638.04|5637.44|5637.79|5637.19|42
1721124080000|2024-07-16 10:01:20|5637.79|5637.19|5637.79|5637.19|5637.91|5637.31|5637.79|5637.19|72
1721124090000|2024-07-16 10:01:30|||||||||4
1721124110000|2024-07-16 10:01:50|5637.66|5637.06|5637.04|5636.44|5637.66|5637.06|5637.04|5636.44|69
1721124120000|2024-07-16 10:02:00|5637.29|5636.69|5637.04|5636.44|5637.29|5636.69|5636.79|5636.19|157
1721124130000|2024-07-16 10:02:10|5636.91|5636.31|5636.79|5636.19|5636.91|5636.31|5636.41|5635.81|123
1721124140000|2024-07-16 10:02:20|5636.66|5636.06|5637.16|5636.56|5637.29|5636.69|5636.66|5636.06|123
1721124150000|2024-07-16 10:02:30|5637.04|5636.44|5636.54|5635.94|5637.04|5636.44|5636.54|5635.94|21
1721124160000|2024-07-16 10:02:40|5636.29|5635.69|5636.54|5635.94|5636.54|5635.94|5636.29|5635.69|14
1721124170000|2024-07-16 10:02:50|||||||||9
1721124180000|2024-07-16 10:03:00|5636.79|5636.19|5636.79|5636.19|5636.79|5636.19|5636.79|5636.19|59
1721124190000|2024-07-16 10:03:10|5637.04|5636.44|5636.79|5636.19|5637.04|5636.44|5636.79|5636.19|97
1721124200000|2024-07-16 10:03:20|||||||||1
1721124210000|2024-07-16 10:03:30|5636.54|5635.94|5636.54|5635.94|5636.54|5635.94|5636.41|5635.81|26
1721124220000|2024-07-16 10:03:40|||||||||2
1721124230000|2024-07-16 10:03:50|5637.04|5636.44|5637.29|5636.69|5637.29|5636.69|5637.04|5636.44|56
1721124240000|2024-07-16 10:04:00|||||||||49
1721124250000|2024-07-16 10:04:10|5637.04|5636.44|5637.16|5636.56|5637.29|5636.69|5637.04|5636.44|36
1721124260000|2024-07-16 10:04:20|5637.29|5636.69|5637.04|5636.44|5637.29|5636.69|5637.04|5636.44|11
1721124270000|2024-07-16 10:04:30|5637.29|5636.69|5637.29|5636.69|5637.41|5636.81|5637.29|5636.69|32
1721124280000|2024-07-16 10:04:40|||||||||4
1721124290000|2024-07-16 10:04:50|5637.41|5636.81|5637.54|5636.94|5637.54|5636.94|5637.41|5636.81|12
1721124300000|2024-07-16 10:05:00|5637.41|5636.81|5637.29|5636.69|5637.41|5636.81|5637.29|5636.69|9
1721124310000|2024-07-16 10:05:10|5637.54|5636.94|5637.29|5636.69|5637.54|5636.94|5637.29|5636.69|54
1721124320000|2024-07-16 10:05:20|||||||||77
1721124330000|2024-07-16 10:05:30|5637.41|5636.81|5637.79|5637.19|5637.79|5637.19|5637.41|5636.81|44
1721124350000|2024-07-16 10:05:50|5637.66|5637.06|5637.54|5636.94|5637.66|5637.06|5637.54|5636.94|17
1721124360000|2024-07-16 10:06:00|5637.66|5637.06|5637.54|5636.94|5637.79|5637.19|5637.54|5636.94|44
1721124370000|2024-07-16 10:06:10|5637.79|5637.19|5637.54|5636.94|5637.79|5637.19|5637.54|5636.94|22
1721124380000|2024-07-16 10:06:20|5637.41|5636.81|5637.29|5636.69|5637.41|5636.81|5637.04|5636.44|49
1721124390000|2024-07-16 10:06:30|||||||||1
1721124400000|2024-07-16 10:06:40|5637.16|5636.56|5637.16|5636.56|5637.29|5636.69|5637.04|5636.44|34
1721124410000|2024-07-16 10:06:50|5637.04|5636.44|5637.04|5636.44|5637.29|5636.69|5637.04|5636.44|31
1721124420000|2024-07-16 10:07:00|5636.91|5636.31|5636.41|5635.81|5636.91|5636.31|5636.41|5635.81|47
1721124430000|2024-07-16 10:07:10|5636.54|5635.94|5636.54|5635.94|5636.54|5635.94|5636.54|5635.94|36
1721124440000|2024-07-16 10:07:20|5636.66|5636.06|5637.04|5636.44|5637.29|5636.69|5636.66|5636.06|77
1721124450000|2024-07-16 10:07:30|5637.29|5636.69|5637.04|5636.44|5637.29|5636.69|5637.04|5636.44|57
1721124460000|2024-07-16 10:07:40|5636.79|5636.19|5637.04|5636.44|5637.04|5636.44|5636.79|5636.19|54
1721124470000|2024-07-16 10:07:50|||||||||10
1721124480000|2024-07-16 10:08:00|5636.91|5636.31|5637.04|5636.44|5637.29|5636.69|5636.79|5636.19|112
1721124490000|2024-07-16 10:08:10|5637.29|5636.69|5637.04|5636.44|5637.29|5636.69|5637.04|5636.44|19
1721124500000|2024-07-16 10:08:20|5637.16|5636.56|5637.04|5636.44|5637.29|5636.69|5636.79|5636.19|76
1721124510000|2024-07-16 10:08:30|5637.16|5636.56|5637.29|5636.69|5637.29|5636.69|5637.04|5636.44|123
1721124520000|2024-07-16 10:08:40|5637.16|5636.56|5637.54|5636.94|5637.54|5636.94|5637.04|5636.44|120
1721124530000|2024-07-16 10:08:50|5637.29|5636.69|5637.54|5636.94|5637.54|5636.94|5637.29|5636.69|20
1721124540000|2024-07-16 10:09:00|5637.41|5636.81|5637.79|5637.19|5638.04|5637.44|5637.29|5636.69|106
1721124550000|2024-07-16 10:09:10|||||||||41
1721124560000|2024-07-16 10:09:20|5637.91|5637.31|5638.29|5637.69|5638.29|5637.69|5637.91|5637.31|41
1721124570000|2024-07-16 10:09:30|5638.41|5637.81|5638.29|5637.69|5638.41|5637.81|5638.29|5637.69|92
1721124580000|2024-07-16 10:09:40|5638.41|5637.81|5638.04|5637.44|5638.41|5637.81|5638.04|5637.44|58
1721124590000|2024-07-16 10:09:50|5637.79|5637.19|5638.04|5637.44|5638.04|5637.44|5637.79|5637.19|19
1721124600000|2024-07-16 10:10:00|5637.91|5637.31|5638.04|5637.44|5638.29|5637.69|5637.79|5637.19|30
1721124610000|2024-07-16 10:10:10|5638.29|5637.69|5638.04|5637.44|5638.29|5637.69|5637.79|5637.19|166
1721124620000|2024-07-16 10:10:20|5637.79|5637.19|5637.54|5636.94|5638.04|5637.44|5637.54|5636.94|294
1721124630000|2024-07-16 10:10:30|5637.79|5637.19|5637.79|5637.19|5638.29|5637.69|5637.79|5637.19|159
1721124640000|2024-07-16 10:10:40|5637.91|5637.31|5638.29|5637.69|5638.29|5637.69|5637.91|5637.31|97
1721124650000|2024-07-16 10:10:50|5638.04|5637.44|5638.04|5637.44|5638.04|5637.44|5638.04|5637.44|48
1721124660000|2024-07-16 10:11:00|5638.29|5637.69|5638.29|5637.69|5638.29|5637.69|5638.04|5637.44|79
1721124670000|2024-07-16 10:11:10|5638.54|5637.94|5638.79|5638.19|5638.79|5638.19|5638.54|5637.94|64
1721124680000|2024-07-16 10:11:20|5638.91|5638.31|5638.54|5637.94|5638.91|5638.31|5638.29|5637.69|70
1721124690000|2024-07-16 10:11:30|5638.66|5638.06|5638.79|5638.19|5638.79|5638.19|5638.54|5637.94|49
1721124700000|2024-07-16 10:11:40|5638.91|5638.31|5638.79|5638.19|5639.04|5638.44|5638.79|5638.19|123
1721124710000|2024-07-16 10:11:50|5638.54|5637.94|5638.54|5637.94|5638.66|5638.06|5638.54|5637.94|41
1721124720000|2024-07-16 10:12:00|5638.29|5637.69|5638.29|5637.69|5638.29|5637.69|5638.29|5637.69|24
1721124730000|2024-07-16 10:12:10|5638.16|5637.56|5638.16|5637.56|5638.29|5637.69|5638.04|5637.44|34
1721124740000|2024-07-16 10:12:20|5638.29|5637.69|5638.04|5637.44|5638.29|5637.69|5638.04|5637.44|38
1721124750000|2024-07-16 10:12:30|5637.79|5637.19|5638.29|5637.69|5638.29|5637.69|5637.79|5637.19|35
1721124760000|2024-07-16 10:12:40|||||||||11
1721124770000|2024-07-16 10:12:50|5638.54|5637.94|5638.54|5637.94|5638.54|5637.94|5638.54|5637.94|27
1721124780000|2024-07-16 10:13:00|5638.29|5637.69|5638.41|5637.81|5638.41|5637.81|5638.29|5637.69|45
1721124790000|2024-07-16 10:13:10|5638.54|5637.94|5638.54|5637.94|5638.54|5637.94|5638.29|5637.69|25
1721124800000|2024-07-16 10:13:20|5638.41|5637.81|5638.54|5637.94|5638.54|5637.94|5638.41|5637.81|61
1721124810000|2024-07-16 10:13:30|5638.79|5638.19|5638.79|5638.19|5638.79|5638.19|5638.79|5638.19|33
1721124820000|2024-07-16 10:13:40|||||||||9
1721124830000|2024-07-16 10:13:50|5638.66|5638.06|5638.54|5637.94|5638.66|5638.06|5638.41|5637.81|37
1721124840000|2024-07-16 10:14:00|||||||||28
1721124850000|2024-07-16 10:14:10|5638.29|5637.69|5637.79|5637.19|5638.29|5637.69|5637.79|5637.19|98
1721124860000|2024-07-16 10:14:20|5638.04|5637.44|5638.29|5637.69|5638.29|5637.69|5638.04|5637.44|18
1721124870000|2024-07-16 10:14:30|5638.54|5637.94|5638.29|5637.69|5638.54|5637.94|5638.29|5637.69|14
1721124880000|2024-07-16 10:14:40|||||||||20
1721124890000|2024-07-16 10:14:50|||||||||3
1721124900000|2024-07-16 10:15:00|5638.54|5637.94|5638.29|5637.69|5638.54|5637.94|5638.16|5637.56|48
1721124910000|2024-07-16 10:15:10|5638.16|5637.56|5638.29|5637.69|5638.29|5637.69|5638.16|5637.56|13
1721124920000|2024-07-16 10:15:20|5638.16|5637.56|5638.04|5637.44|5638.16|5637.56|5638.04|5637.44|7
1721124930000|2024-07-16 10:15:30|||||||||8
1721124940000|2024-07-16 10:15:40|5637.91|5637.31|5637.79|5637.19|5637.91|5637.31|5637.54|5636.94|48
1721124950000|2024-07-16 10:15:50|||||||||8
1721124960000|2024-07-16 10:16:00|5637.91|5637.31|5638.04|5637.44|5638.04|5637.44|5637.91|5637.31|37
1721124970000|2024-07-16 10:16:10|5638.16|5637.56|5638.29|5637.69|5638.54|5637.94|5638.16|5637.56|56
1721124980000|2024-07-16 10:16:20|||||||||2
1721124990000|2024-07-16 10:16:30|5638.41|5637.81|5638.29|5637.69|5638.54|5637.94|5638.29|5637.69|32
1721125000000|2024-07-16 10:16:40|||||||||5
1721125010000|2024-07-16 10:16:50|||||||||4
1721125020000|2024-07-16 10:17:00|5638.54|5637.94|5638.54|5637.94|5638.54|5637.94|5638.54|5637.94|29
1721125030000|2024-07-16 10:17:10|5638.66|5638.06|5638.54|5637.94|5638.66|5638.06|5638.54|5637.94|10
1721125050000|2024-07-16 10:17:30|5638.66|5638.06|5638.79|5638.19|5638.79|5638.19|5638.66|5638.06|35
1721125060000|2024-07-16 10:17:40|5638.66|5638.06|5638.54|5637.94|5638.66|5638.06|5638.54|5637.94|29
1721125070000|2024-07-16 10:17:50|5638.79|5638.19|5639.04|5638.44|5639.04|5638.44|5638.79|5638.19|51
1721125080000|2024-07-16 10:18:00|5638.91|5638.31|5638.79|5638.19|5638.91|5638.31|5638.79|5638.19|31
1721125090000|2024-07-16 10:18:10|||||||||4
1721125100000|2024-07-16 10:18:20|5638.91|5638.31|5639.04|5638.44|5639.04|5638.44|5638.91|5638.31|15
1721125110000|2024-07-16 10:18:30|||||||||6
1721125120000|2024-07-16 10:18:40|5639.16|5638.56|5639.29|5638.69|5639.29|5638.69|5639.04|5638.44|28
1721125130000|2024-07-16 10:18:50|5639.04|5638.44|5639.04|5638.44|5639.04|5638.44|5639.04|5638.44|11
1721125140000|2024-07-16 10:19:00|5639.29|5638.69|5639.29|5638.69|5639.29|5638.69|5639.04|5638.44|29
1721125150000|2024-07-16 10:19:10|5639.16|5638.56|5639.04|5638.44|5639.16|5638.56|5638.91|5638.31|20
1721125160000|2024-07-16 10:19:20|||||||||1
1721125170000|2024-07-16 10:19:30|||||||||3
1721125190000|2024-07-16 10:19:50|||||||||6
1721125200000|2024-07-16 10:20:00|||||||||1
1721125210000|2024-07-16 10:20:10|5639.29|5638.69|5639.29|5638.69|5639.29|5638.69|5639.29|5638.69|93
1721125220000|2024-07-16 10:20:20|5639.16|5638.56|5639.04|5638.44|5639.16|5638.56|5639.04|5638.44|13
1721125230000|2024-07-16 10:20:30|5639.29|5638.69|5639.29|5638.69|5639.29|5638.69|5639.04|5638.44|96
1721125240000|2024-07-16 10:20:40|||||||||2
1721125250000|2024-07-16 10:20:50|5639.16|5638.56|5639.04|5638.44|5639.29|5638.69|5639.04|5638.44|19
1721125260000|2024-07-16 10:21:00|5639.16|5638.56|5639.54|5638.94|5639.54|5638.94|5639.16|5638.56|50
1721125270000|2024-07-16 10:21:10|5639.29|5638.69|5639.54|5638.94|5639.54|5638.94|5639.29|5638.69|9
1721125280000|2024-07-16 10:21:20|||||||||4
1721125290000|2024-07-16 10:21:30|||||||||71
1721125300000|2024-07-16 10:21:40|5639.41|5638.81|5639.54|5638.94|5639.54|5638.94|5639.41|5638.81|25
1721125310000|2024-07-16 10:21:50|5639.79|5639.19|5639.79|5639.19|5639.79|5639.19|5639.79|5639.19|24
1721125320000|2024-07-16 10:22:00|5639.91|5639.31|5640.29|5639.69|5640.54|5639.94|5639.91|5639.31|165
1721125330000|2024-07-16 10:22:10|||||||||9
1721125340000|2024-07-16 10:22:20|5640.16|5639.56|5640.29|5639.69|5640.29|5639.69|5640.16|5639.56|47
1721125350000|2024-07-16 10:22:30|5640.41|5639.81|5640.29|5639.69|5640.41|5639.81|5640.29|5639.69|87
1721125360000|2024-07-16 10:22:40|||||||||13
1721125370000|2024-07-16 10:22:50|||||||||5
1721125380000|2024-07-16 10:23:00|||||||||11
1721125400000|2024-07-16 10:23:20|5640.41|5639.81|5640.29|5639.69|5640.41|5639.81|5640.29|5639.69|35
1721125410000|2024-07-16 10:23:30|5640.04|5639.44|5640.04|5639.44|5640.16|5639.56|5639.79|5639.19|145
1721125420000|2024-07-16 10:23:40|5640.29|5639.69|5640.29|5639.69|5640.29|5639.69|5640.29|5639.69|6
1721125430000|2024-07-16 10:23:50|5640.16|5639.56|5640.04|5639.44|5640.29|5639.69|5640.04|5639.44|49
1721125440000|2024-07-16 10:24:00|5640.16|5639.56|5640.04|5639.44|5640.29|5639.69|5640.04|5639.44|43
1721125450000|2024-07-16 10:24:10|||||||||2
1721125460000|2024-07-16 10:24:20|5640.16|5639.56|5640.04|5639.44|5640.29|5639.69|5640.04|5639.44|86
1721125470000|2024-07-16 10:24:30|||||||||2
1721125480000|2024-07-16 10:24:40|5640.16|5639.56|5640.04|5639.44|5640.16|5639.56|5639.79|5639.19|179
1721125490000|2024-07-16 10:24:50|5640.16|5639.56|5640.04|5639.44|5640.16|5639.56|5640.04|5639.44|30
1721125500000|2024-07-16 10:25:00|5640.29|5639.69|5640.29|5639.69|5640.29|5639.69|5640.29|5639.69|13
1721125510000|2024-07-16 10:25:10|||||||||22
1721125520000|2024-07-16 10:25:20|5640.16|5639.56|5640.04|5639.44|5640.16|5639.56|5640.04|5639.44|26
1721125530000|2024-07-16 10:25:30|5640.29|5639.69|5640.29|5639.69|5640.29|5639.69|5640.29|5639.69|21
1721125540000|2024-07-16 10:25:40|||||||||2
1721125550000|2024-07-16 10:25:50|||||||||1
1721125560000|2024-07-16 10:26:00|5640.41|5639.81|5640.54|5639.94|5640.54|5639.94|5640.29|5639.69|40
1721125570000|2024-07-16 10:26:10|5640.66|5640.06|5640.54|5639.94|5640.79|5640.19|5640.54|5639.94|79
1721125580000|2024-07-16 10:26:20|5640.79|5640.19|5640.79|5640.19|5640.91|5640.31|5640.79|5640.19|175
1721125590000|2024-07-16 10:26:30|||||||||15
1721125600000|2024-07-16 10:26:40|||||||||16
1721125610000|2024-07-16 10:26:50|||||||||21
1721125620000|2024-07-16 10:27:00|5640.66|5640.06|5640.79|5640.19|5640.79|5640.19|5640.66|5640.06|39
1721125630000|2024-07-16 10:27:10|||||||||7
1721125640000|2024-07-16 10:27:20|5641.04|5640.44|5640.79|5640.19|5641.04|5640.44|5640.79|5640.19|17
1721125660000|2024-07-16 10:27:40|||||||||4
1721125670000|2024-07-16 10:27:50|5640.66|5640.06|5640.54|5639.94|5640.66|5640.06|5640.54|5639.94|16
1721125680000|2024-07-16 10:28:00|5640.66|5640.06|5640.29|5639.69|5640.66|5640.06|5640.29|5639.69|77
1721125700000|2024-07-16 10:28:20|5640.41|5639.81|5640.54|5639.94|5640.54|5639.94|5640.41|5639.81|8
1721125710000|2024-07-16 10:28:30|||||||||2
1721125720000|2024-07-16 10:28:40|5640.66|5640.06|5640.79|5640.19|5640.79|5640.19|5640.66|5640.06|38
1721125730000|2024-07-16 10:28:50|||||||||2
1721125740000|2024-07-16 10:29:00|5640.54|5639.94|5640.54|5639.94|5640.54|5639.94|5640.54|5639.94|23
1721125750000|2024-07-16 10:29:10|5640.66|5640.06|5640.79|5640.19|5640.79|5640.19|5640.66|5640.06|9
1721125760000|2024-07-16 10:29:20|5640.66|5640.06|5640.54|5639.94|5640.66|5640.06|5640.54|5639.94|14
1721125770000|2024-07-16 10:29:30|||||||||31
1721125780000|2024-07-16 10:29:40|||||||||2
1721125790000|2024-07-16 10:29:50|5640.66|5640.06|5640.66|5640.06|5640.79|5640.19|5640.54|5639.94|35
1721125800000|2024-07-16 10:30:00|5640.79|5640.19|5640.29|5639.69|5640.79|5640.19|5640.29|5639.69|119
1721125810000|2024-07-16 10:30:10|5640.41|5639.81|5640.29|5639.69|5640.54|5639.94|5640.29|5639.69|16
1721125820000|2024-07-16 10:30:20|||||||||1
1721125830000|2024-07-16 10:30:30|5640.41|5639.81|5640.29|5639.69|5640.54|5639.94|5640.29|5639.69|52
1721125840000|2024-07-16 10:30:40|5640.41|5639.81|5640.54|5639.94|5640.54|5639.94|5640.41|5639.81|8
1721125850000|2024-07-16 10:30:50|||||||||4
1721125860000|2024-07-16 10:31:00|||||||||43
1721125870000|2024-07-16 10:31:10|5640.29|5639.69|5640.29|5639.69|5640.54|5639.94|5640.29|5639.69|63
1721125890000|2024-07-16 10:31:30|||||||||10
1721125900000|2024-07-16 10:31:40|5640.54|5639.94|5640.54|5639.94|5640.54|5639.94|5640.54|5639.94|19
1721125910000|2024-07-16 10:31:50|5640.41|5639.81|5640.29|5639.69|5640.54|5639.94|5640.29|5639.69|54
1721125920000|2024-07-16 10:32:00|5640.41|5639.81|5640.54|5639.94|5640.54|5639.94|5640.41|5639.81|76
1721125930000|2024-07-16 10:32:10|5640.29|5639.69|5640.54|5639.94|5640.54|5639.94|5640.29|5639.69|73
1721125940000|2024-07-16 10:32:20|5640.41|5639.81|5640.54|5639.94|5640.54|5639.94|5640.41|5639.81|24
1721125960000|2024-07-16 10:32:40|||||||||11
1721125980000|2024-07-16 10:33:00|5640.79|5640.19|5640.79|5640.19|5640.79|5640.19|5640.79|5640.19|52
1721125990000|2024-07-16 10:33:10|5640.54|5639.94|5640.91|5640.31|5640.91|5640.31|5640.54|5639.94|62
1721126000000|2024-07-16 10:33:20|5641.04|5640.44|5641.04|5640.44|5641.04|5640.44|5641.04|5640.44|55
1721126010000|2024-07-16 10:33:30|5641.29|5640.69|5641.29|5640.69|5641.54|5640.94|5641.29|5640.69|90
1721126020000|2024-07-16 10:33:40|5641.41|5640.81|5642.04|5641.44|5642.04|5641.44|5641.41|5640.81|112
1721126030000|2024-07-16 10:33:50|5641.79|5641.19|5642.04|5641.44|5642.04|5641.44|5641.79|5641.19|191
1721126040000|2024-07-16 10:34:00|||||||||43
1721126050000|2024-07-16 10:34:10|5641.91|5641.31|5641.79|5641.19|5641.91|5641.31|5641.54|5640.94|132
1721126060000|2024-07-16 10:34:20|||||||||2
1721126070000|2024-07-16 10:34:30|5642.04|5641.44|5642.04|5641.44|5642.04|5641.44|5642.04|5641.44|132
1721126080000|2024-07-16 10:34:40|5641.79|5641.19|5641.79|5641.19|5641.79|5641.19|5641.66|5641.06|87
1721126090000|2024-07-16 10:34:50|5641.54|5640.94|5641.54|5640.94|5641.54|5640.94|5641.54|5640.94|75
1721126100000|2024-07-16 10:35:00|5641.41|5640.81|5641.04|5640.44|5641.41|5640.81|5640.79|5640.19|325
1721126110000|2024-07-16 10:35:10|5640.79|5640.19|5640.79|5640.19|5641.04|5640.44|5640.79|5640.19|9
1721126120000|2024-07-16 10:35:20|5641.04|5640.44|5641.04|5640.44|5641.04|5640.44|5641.04|5640.44|52
1721126130000|2024-07-16 10:35:30|5641.29|5640.69|5641.29|5640.69|5641.29|5640.69|5641.29|5640.69|19
1721126140000|2024-07-16 10:35:40|5641.04|5640.44|5641.04|5640.44|5641.29|5640.69|5641.04|5640.44|61
1721126150000|2024-07-16 10:35:50|5641.29|5640.69|5641.04|5640.44|5641.29|5640.69|5641.04|5640.44|42
1721126160000|2024-07-16 10:36:00|5641.16|5640.56|5641.04|5640.44|5641.16|5640.56|5641.04|5640.44|52
1721126170000|2024-07-16 10:36:10|5641.29|5640.69|5641.29|5640.69|5641.29|5640.69|5641.04|5640.44|78
1721126180000|2024-07-16 10:36:20|5641.16|5640.56|5641.04|5640.44|5641.29|5640.69|5641.04|5640.44|25
1721126200000|2024-07-16 10:36:40|||||||||2
1721126220000|2024-07-16 10:37:00|5640.91|5640.31|5640.79|5640.19|5640.91|5640.31|5640.79|5640.19|54
1721126230000|2024-07-16 10:37:10|5640.54|5639.94|5640.29|5639.69|5640.54|5639.94|5640.29|5639.69|152
1721126240000|2024-07-16 10:37:20|||||||||22
1721126250000|2024-07-16 10:37:30|||||||||35
1721126260000|2024-07-16 10:37:40|5640.04|5639.44|5640.04|5639.44|5640.04|5639.44|5640.04|5639.44|23
1721126270000|2024-07-16 10:37:50|5640.29|5639.69|5640.29|5639.69|5640.29|5639.69|5640.04|5639.44|74
1721126280000|2024-07-16 10:38:00|5640.16|5639.56|5640.04|5639.44|5640.16|5639.56|5640.04|5639.44|20
1721126290000|2024-07-16 10:38:10|||||||||1
1721126300000|2024-07-16 10:38:20|5640.16|5639.56|5640.04|5639.44|5640.29|5639.69|5640.04|5639.44|36
1721126310000|2024-07-16 10:38:30|||||||||5
1721126330000|2024-07-16 10:38:50|5639.91|5639.31|5640.29|5639.69|5640.29|5639.69|5639.91|5639.31|80
1721126350000|2024-07-16 10:39:10|5640.04|5639.44|5640.29|5639.69|5640.29|5639.69|5640.04|5639.44|24
1721126360000|2024-07-16 10:39:20|5640.16|5639.56|5640.16|5639.56|5640.29|5639.69|5640.16|5639.56|11
1721126370000|2024-07-16 10:39:30|5640.29|5639.69|5640.29|5639.69|5640.29|5639.69|5640.29|5639.69|0
1721126380000|2024-07-16 10:39:40|||||||||64
1721126390000|2024-07-16 10:39:50|5640.16|5639.56|5640.04|5639.44|5640.16|5639.56|5640.04|5639.44|20
1721126400000|2024-07-16 10:40:00|5640.16|5639.56|5640.29|5639.69|5640.29|5639.69|5640.16|5639.56|10
1721126410000|2024-07-16 10:40:10|5640.54|5639.94|5640.79|5640.19|5640.79|5640.19|5640.54|5639.94|24
1721126420000|2024-07-16 10:40:20|5640.91|5640.31|5641.04|5640.44|5641.04|5640.44|5640.91|5640.31|15
1721126430000|2024-07-16 10:40:30|5641.16|5640.56|5641.29|5640.69|5641.29|5640.69|5641.04|5640.44|14
1721126440000|2024-07-16 10:40:40|5641.41|5640.81|5641.29|5640.69|5641.41|5640.81|5641.29|5640.69|12
1721126450000|2024-07-16 10:40:50|||||||||12
1721126460000|2024-07-16 10:41:00|||||||||5
1721126470000|2024-07-16 10:41:10|5641.54|5640.94|5641.29|5640.69|5641.54|5640.94|5641.29|5640.69|64
1721126480000|2024-07-16 10:41:20|5641.41|5640.81|5641.54|5640.94|5641.54|5640.94|5641.41|5640.81|26
1721126490000|2024-07-16 10:41:30|5641.29|5640.69|5641.54|5640.94|5641.54|5640.94|5641.29|5640.69|18
1721126500000|2024-07-16 10:41:40|||||||||1
1721126510000|2024-07-16 10:41:50|5641.66|5641.06|5641.29|5640.69|5641.79|5641.19|5641.29|5640.69|82
1721126520000|2024-07-16 10:42:00|||||||||21
1721126530000|2024-07-16 10:42:10|5641.16|5640.56|5641.04|5640.44|5641.29|5640.69|5641.04|5640.44|60
1721126540000|2024-07-16 10:42:20|5641.16|5640.56|5641.29|5640.69|5641.29|5640.69|5641.16|5640.56|7
1721126550000|2024-07-16 10:42:30|5641.16|5640.56|5641.29|5640.69|5641.29|5640.69|5641.04|5640.44|18
1721126560000|2024-07-16 10:42:40|||||||||3
1721126570000|2024-07-16 10:42:50|||||||||32
1721126580000|2024-07-16 10:43:00|5641.16|5640.56|5641.29|5640.69|5641.29|5640.69|5641.04|5640.44|28
1721126590000|2024-07-16 10:43:10|||||||||5
1721126600000|2024-07-16 10:43:20|||||||||4
1721126620000|2024-07-16 10:43:40|||||||||2
1721126630000|2024-07-16 10:43:50|||||||||11
1721126640000|2024-07-16 10:44:00|||||||||2
1721126650000|2024-07-16 10:44:10|5641.16|5640.56|5641.04|5640.44|5641.16|5640.56|5641.04|5640.44|24
1721126660000|2024-07-16 10:44:20|||||||||4
1721126670000|2024-07-16 10:44:30|||||||||2
1721126680000|2024-07-16 10:44:40|5641.16|5640.56|5641.04|5640.44|5641.16|5640.56|5641.04|5640.44|37
1721126690000|2024-07-16 10:44:50|||||||||3
1721126700000|2024-07-16 10:45:00|5641.16|5640.56|5641.29|5640.69|5641.29|5640.69|5641.16|5640.56|6
1721126710000|2024-07-16 10:45:10|5641.41|5640.81|5641.54|5640.94|5641.54|5640.94|5641.29|5640.69|63
1721126720000|2024-07-16 10:45:20|5641.79|5641.19|5641.79|5641.19|5641.79|5641.19|5641.79|5641.19|22
1721126730000|2024-07-16 10:45:30|||||||||18
1721126740000|2024-07-16 10:45:40|5641.54|5640.94|5641.79|5641.19|5641.79|5641.19|5641.54|5640.94|72
1721126750000|2024-07-16 10:45:50|5641.91|5641.31|5642.04|5641.44|5642.04|5641.44|5641.91|5641.31|32
1721126760000|2024-07-16 10:46:00|5641.91|5641.31|5641.54|5640.94|5641.91|5641.31|5641.54|5640.94|46
1721126770000|2024-07-16 10:46:10|5641.66|5641.06|5641.79|5641.19|5641.79|5641.19|5641.54|5640.94|13
1721126780000|2024-07-16 10:46:20|5641.66|5641.06|5641.79|5641.19|5641.79|5641.19|5641.66|5641.06|21
1721126790000|2024-07-16 10:46:30|5641.66|5641.06|5641.79|5641.19|5641.79|5641.19|5641.54|5640.94|37
1721126800000|2024-07-16 10:46:40|5641.66|5641.06|5641.54|5640.94|5641.66|5641.06|5641.54|5640.94|4
1721126810000|2024-07-16 10:46:50|||||||||1
1721126820000|2024-07-16 10:47:00|5641.41|5640.81|5641.29|5640.69|5641.41|5640.81|5641.29|5640.69|23
1721126830000|2024-07-16 10:47:10|||||||||3
1721126840000|2024-07-16 10:47:20|5641.41|5640.81|5641.29|5640.69|5641.41|5640.81|5641.29|5640.69|22
1721126850000|2024-07-16 10:47:30|5641.41|5640.81|5641.29|5640.69|5641.41|5640.81|5641.29|5640.69|12
1721126860000|2024-07-16 10:47:40|||||||||1
1721126870000|2024-07-16 10:47:50|||||||||2
1721126880000|2024-07-16 10:48:00|5641.41|5640.81|5641.54|5640.94|5641.54|5640.94|5641.41|5640.81|9
1721126890000|2024-07-16 10:48:10|||||||||16
1721126900000|2024-07-16 10:48:20|5641.41|5640.81|5641.54|5640.94|5641.54|5640.94|5641.29|5640.69|23
1721126910000|2024-07-16 10:48:30|5641.41|5640.81|5641.41|5640.81|5641.54|5640.94|5641.29|5640.69|44
1721126920000|2024-07-16 10:48:40|5641.29|5640.69|5641.29|5640.69|5641.41|5640.81|5641.29|5640.69|12
1721126930000|2024-07-16 10:48:50|5641.41|5640.81|5641.29|5640.69|5641.41|5640.81|5641.29|5640.69|27
1721126940000|2024-07-16 10:49:00|5641.41|5640.81|5641.04|5640.44|5641.41|5640.81|5641.04|5640.44|57
1721126950000|2024-07-16 10:49:10|||||||||6
1721126960000|2024-07-16 10:49:20|||||||||4
1721126970000|2024-07-16 10:49:30|||||||||32
1721126980000|2024-07-16 10:49:40|||||||||2
1721126990000|2024-07-16 10:49:50|||||||||1
1721127010000|2024-07-16 10:50:10|||||||||1
1721127020000|2024-07-16 10:50:20|||||||||5
1721127030000|2024-07-16 10:50:30|||||||||1
1721127040000|2024-07-16 10:50:40|5640.91|5640.31|5640.66|5640.06|5640.91|5640.31|5640.54|5639.94|86
1721127050000|2024-07-16 10:50:50|5640.79|5640.19|5640.79|5640.19|5640.79|5640.19|5640.79|5640.19|1
1721127060000|2024-07-16 10:51:00|5640.66|5640.06|5640.79|5640.19|5640.79|5640.19|5640.66|5640.06|4
1721127070000|2024-07-16 10:51:10|5640.54|5639.94|5640.54|5639.94|5640.54|5639.94|5640.54|5639.94|67
1721127080000|2024-07-16 10:51:20|||||||||1
1721127090000|2024-07-16 10:51:30|||||||||4
1721127110000|2024-07-16 10:51:50|||||||||10
1721127120000|2024-07-16 10:52:00|5640.41|5639.81|5640.79|5640.19|5640.79|5640.19|5640.41|5639.81|36
1721127130000|2024-07-16 10:52:10|5640.66|5640.06|5640.79|5640.19|5640.79|5640.19|5640.66|5640.06|13
1721127150000|2024-07-16 10:52:30|||||||||2
1721127160000|2024-07-16 10:52:40|5640.66|5640.06|5640.54|5639.94|5640.66|5640.06|5640.54|5639.94|7
1721127170000|2024-07-16 10:52:50|5640.79|5640.19|5640.54|5639.94|5640.79|5640.19|5640.54|5639.94|24
1721127180000|2024-07-16 10:53:00|||||||||3
1721127190000|2024-07-16 10:53:10|5640.79|5640.19|5640.54|5639.94|5640.79|5640.19|5640.54|5639.94|46
1721127200000|2024-07-16 10:53:20|5640.41|5639.81|5640.04|5639.44|5640.41|5639.81|5640.04|5639.44|36
1721127210000|2024-07-16 10:53:30|5640.16|5639.56|5640.29|5639.69|5640.29|5639.69|5640.16|5639.56|8
1721127230000|2024-07-16 10:53:50|5640.54|5639.94|5640.54|5639.94|5640.54|5639.94|5640.29|5639.69|58
1721127260000|2024-07-16 10:54:20|5640.41|5639.81|5640.54|5639.94|5640.54|5639.94|5640.29|5639.69|11
1721127270000|2024-07-16 10:54:30|5640.41|5639.81|5640.54|5639.94|5640.54|5639.94|5640.41|5639.81|8
1721127280000|2024-07-16 10:54:40|||||||||1
1721127290000|2024-07-16 10:54:50|5640.79|5640.19|5640.54|5639.94|5640.79|5640.19|5640.54|5639.94|18
1721127300000|2024-07-16 10:55:00|5640.41|5639.81|5640.41|5639.81|5640.41|5639.81|5640.41|5639.81|2
1721127310000|2024-07-16 10:55:10|5640.29|5639.69|5640.29|5639.69|5640.29|5639.69|5640.29|5639.69|4
1721127320000|2024-07-16 10:55:20|5640.41|5639.81|5640.29|5639.69|5640.41|5639.81|5640.29|5639.69|17
1721127330000|2024-07-16 10:55:30|||||||||2
1721127350000|2024-07-16 10:55:50|5640.04|5639.44|5640.29|5639.69|5640.29|5639.69|5640.04|5639.44|39
1721127360000|2024-07-16 10:56:00|5640.41|5639.81|5640.29|5639.69|5640.41|5639.81|5640.29|5639.69|3
1721127370000|2024-07-16 10:56:10|||||||||4
1721127380000|2024-07-16 10:56:20|||||||||1
1721127390000|2024-07-16 10:56:30|5640.54|5639.94|5640.29|5639.69|5640.54|5639.94|5640.29|5639.69|39
1721127400000|2024-07-16 10:56:40|5640.41|5639.81|5640.54|5639.94|5640.54|5639.94|5640.41|5639.81|14
1721127410000|2024-07-16 10:56:50|5640.41|5639.81|5640.54|5639.94|5640.54|5639.94|5640.41|5639.81|19
1721127430000|2024-07-16 10:57:10|5640.41|5639.81|5640.29|5639.69|5640.41|5639.81|5640.29|5639.69|68
1721127440000|2024-07-16 10:57:20|||||||||17
1721127450000|2024-07-16 10:57:30|5640.04|5639.44|5639.79|5639.19|5640.04|5639.44|5639.79|5639.19|54
1721127460000|2024-07-16 10:57:40|||||||||92
1721127470000|2024-07-16 10:57:50|5639.66|5639.06|5639.54|5638.94|5639.66|5639.06|5639.54|5638.94|21
1721127480000|2024-07-16 10:58:00|5639.41|5638.81|5639.04|5638.44|5639.41|5638.81|5639.04|5638.44|102
1721127490000|2024-07-16 10:58:10|5639.16|5638.56|5639.29|5638.69|5639.29|5638.69|5639.16|5638.56|97
1721127500000|2024-07-16 10:58:20|5639.16|5638.56|5639.04|5638.44|5639.29|5638.69|5639.04|5638.44|104
1721127510000|2024-07-16 10:58:30|5638.79|5638.19|5639.29|5638.69|5639.29|5638.69|5638.79|5638.19|120
1721127520000|2024-07-16 10:58:40|5639.16|5638.56|5639.04|5638.44|5639.16|5638.56|5639.04|5638.44|90
1721127530000|2024-07-16 10:58:50|5638.91|5638.31|5638.91|5638.31|5639.04|5638.44|5638.79|5638.19|89
1721127540000|2024-07-16 10:59:00|5639.04|5638.44|5639.79|5639.19|5639.79|5639.19|5639.04|5638.44|91
1721127550000|2024-07-16 10:59:10|5639.54|5638.94|5639.54|5638.94|5639.79|5639.19|5639.54|5638.94|76
1721127560000|2024-07-16 10:59:20|5639.29|5638.69|5639.29|5638.69|5639.29|5638.69|5639.29|5638.69|46
1721127570000|2024-07-16 10:59:30|5639.41|5638.81|5639.29|5638.69|5639.54|5638.94|5639.29|5638.69|68
1721127580000|2024-07-16 10:59:40|5639.16|5638.56|5639.04|5638.44|5639.16|5638.56|5638.91|5638.31|62
1721127590000|2024-07-16 10:59:50|5638.79|5638.19|5639.29|5638.69|5639.29|5638.69|5638.79|5638.19|72
1721127600000|2024-07-16 11:00:00|5639.79|5639.19|5640.29|5639.69|5640.29|5639.69|5639.79|5639.19|266
1721127610000|2024-07-16 11:00:10|5640.16|5639.56|5640.04|5639.44|5640.16|5639.56|5640.04|5639.44|56
1721127620000|2024-07-16 11:00:20|5639.79|5639.19|5639.79|5639.19|5640.04|5639.44|5639.79|5639.19|64
1721127630000|2024-07-16 11:00:30|5639.91|5639.31|5639.79|5639.19|5639.91|5639.31|5639.79|5639.19|47
1721127640000|2024-07-16 11:00:40|5639.66|5639.06|5639.79|5639.19|5639.79|5639.19|5639.54|5638.94|145
1721127650000|2024-07-16 11:00:50|||||||||59
1721127660000|2024-07-16 11:01:00|5639.66|5639.06|5640.04|5639.44|5640.29|5639.69|5639.66|5639.06|101
1721127670000|2024-07-16 11:01:10|5639.91|5639.31|5640.04|5639.44|5640.04|5639.44|5639.91|5639.31|71
1721127680000|2024-07-16 11:01:20|5640.16|5639.56|5640.29|5639.69|5640.29|5639.69|5640.04|5639.44|51
1721127690000|2024-07-16 11:01:30|5640.41|5639.81|5640.79|5640.19|5640.79|5640.19|5640.41|5639.81|44
1721127700000|2024-07-16 11:01:40|5640.54|5639.94|5640.04|5639.44|5640.54|5639.94|5640.04|5639.44|56
1721127710000|2024-07-16 11:01:50|5640.16|5639.56|5640.29|5639.69|5640.29|5639.69|5640.04|5639.44|72
1721127720000|2024-07-16 11:02:00|5640.16|5639.56|5640.29|5639.69|5640.54|5639.94|5640.04|5639.44|39
1721127730000|2024-07-16 11:02:10|5640.54|5639.94|5640.29|5639.69|5640.54|5639.94|5640.29|5639.69|19
1721127740000|2024-07-16 11:02:20|5640.16|5639.56|5640.29|5639.69|5640.29|5639.69|5640.16|5639.56|32
1721127750000|2024-07-16 11:02:30|5640.54|5639.94|5640.54|5639.94|5640.54|5639.94|5640.41|5639.81|27
1721127760000|2024-07-16 11:02:40|5640.79|5640.19|5640.79|5640.19|5640.79|5640.19|5640.79|5640.19|15
1721127770000|2024-07-16 11:02:50|5641.04|5640.44|5641.41|5640.81|5641.41|5640.81|5641.04|5640.44|32
1721127780000|2024-07-16 11:03:00|5641.54|5640.94|5641.04|5640.44|5641.54|5640.94|5641.04|5640.44|82
1721127790000|2024-07-16 11:03:10|5641.16|5640.56|5641.29|5640.69|5641.29|5640.69|5641.04|5640.44|3
1721127800000|2024-07-16 11:03:20|5641.04|5640.44|5641.29|5640.69|5641.54|5640.94|5641.04|5640.44|21
1721127810000|2024-07-16 11:03:30|5641.41|5640.81|5641.54|5640.94|5641.54|5640.94|5641.29|5640.69|43
1721127820000|2024-07-16 11:03:40|5641.79|5641.19|5641.79|5641.19|5641.79|5641.19|5641.54|5640.94|130
1721127830000|2024-07-16 11:03:50|5641.54|5640.94|5641.54|5640.94|5641.66|5641.06|5641.54|5640.94|70
1721127840000|2024-07-16 11:04:00|5641.66|5641.06|5641.79|5641.19|5641.79|5641.19|5641.66|5641.06|107
1721127850000|2024-07-16 11:04:10|||||||||50
1721127860000|2024-07-16 11:04:20|5641.66|5641.06|5641.79|5641.19|5641.79|5641.19|5641.54|5640.94|31
1721127870000|2024-07-16 11:04:30|5642.04|5641.44|5641.79|5641.19|5642.04|5641.44|5641.79|5641.19|24
1721127880000|2024-07-16 11:04:40|5641.91|5641.31|5641.79|5641.19|5642.04|5641.44|5641.79|5641.19|5
1721127890000|2024-07-16 11:04:50|5642.04|5641.44|5641.79|5641.19|5642.04|5641.44|5641.79|5641.19|12
1721127900000|2024-07-16 11:05:00|5641.54|5640.94|5641.54|5640.94|5641.79|5641.19|5641.54|5640.94|30
1721127910000|2024-07-16 11:05:10|5641.66|5641.06|5641.54|5640.94|5641.66|5641.06|5641.54|5640.94|6
1721127920000|2024-07-16 11:05:20|5641.41|5640.81|5641.29|5640.69|5641.41|5640.81|5641.04|5640.44|89
1721127930000|2024-07-16 11:05:30|||||||||44
1721127940000|2024-07-16 11:05:40|5641.41|5640.81|5641.54|5640.94|5641.54|5640.94|5641.29|5640.69|20
1721127950000|2024-07-16 11:05:50|5641.41|5640.81|5641.29|5640.69|5641.41|5640.81|5641.29|5640.69|6
1721127960000|2024-07-16 11:06:00|5641.54|5640.94|5641.54|5640.94|5641.54|5640.94|5641.54|5640.94|21
1721127980000|2024-07-16 11:06:20|||||||||1
1721127990000|2024-07-16 11:06:30|5641.29|5640.69|5641.29|5640.69|5641.29|5640.69|5641.29|5640.69|25
1721128000000|2024-07-16 11:06:40|5641.41|5640.81|5641.29|5640.69|5641.54|5640.94|5641.29|5640.69|25
1721128020000|2024-07-16 11:07:00|5641.41|5640.81|5641.54|5640.94|5641.54|5640.94|5641.29|5640.69|31
1721128030000|2024-07-16 11:07:10|||||||||5
1721128040000|2024-07-16 11:07:20|5641.66|5641.06|5641.29|5640.69|5641.66|5641.06|5641.29|5640.69|29
1721128050000|2024-07-16 11:07:30|5641.41|5640.81|5641.04|5640.44|5641.54|5640.94|5641.04|5640.44|53
1721128060000|2024-07-16 11:07:40|5641.16|5640.56|5641.29|5640.69|5641.29|5640.69|5641.04|5640.44|32
1721128070000|2024-07-16 11:07:50|5641.41|5640.81|5641.54|5640.94|5641.54|5640.94|5641.41|5640.81|12
1721128090000|2024-07-16 11:08:10|5641.41|5640.81|5641.29|5640.69|5641.41|5640.81|5641.29|5640.69|13
1721128100000|2024-07-16 11:08:20|5641.41|5640.81|5641.54|5640.94|5641.54|5640.94|5641.41|5640.81|5
1721128110000|2024-07-16 11:08:30|5641.41|5640.81|5641.29|5640.69|5641.54|5640.94|5641.29|5640.69|14
1721128120000|2024-07-16 11:08:40|5641.54|5640.94|5641.54|5640.94|5641.54|5640.94|5641.54|5640.94|7
1721128130000|2024-07-16 11:08:50|5641.41|5640.81|5641.29|5640.69|5641.54|5640.94|5641.16|5640.56|23
1721128150000|2024-07-16 11:09:10|5641.04|5640.44|5641.04|5640.44|5641.04|5640.44|5641.04|5640.44|26
1721128170000|2024-07-16 11:09:30|5640.91|5640.31|5641.29|5640.69|5641.29|5640.69|5640.91|5640.31|41
1721128200000|2024-07-16 11:10:00|5641.16|5640.56|5641.04|5640.44|5641.16|5640.56|5641.04|5640.44|17
1721128210000|2024-07-16 11:10:10|5641.16|5640.56|5641.16|5640.56|5641.29|5640.69|5641.04|5640.44|8
1721128220000|2024-07-16 11:10:20|5641.29|5640.69|5641.29|5640.69|5641.29|5640.69|5641.16|5640.56|8
1721128240000|2024-07-16 11:10:40|5641.16|5640.56|5641.04|5640.44|5641.16|5640.56|5641.04|5640.44|31
1721128250000|2024-07-16 11:10:50|5640.91|5640.31|5641.04|5640.44|5641.29|5640.69|5640.91|5640.31|67
1721128260000|2024-07-16 11:11:00|5640.91|5640.31|5640.54|5639.94|5641.04|5640.44|5640.54|5639.94|58
1721128270000|2024-07-16 11:11:10|||||||||31
1721128290000|2024-07-16 11:11:30|5640.66|5640.06|5640.66|5640.06|5640.79|5640.19|5640.54|5639.94|85
1721128300000|2024-07-16 11:11:40|5640.54|5639.94|5640.79|5640.19|5640.79|5640.19|5640.54|5639.94|8
1721128310000|2024-07-16 11:11:50|5640.66|5640.06|5640.79|5640.19|5640.79|5640.19|5640.66|5640.06|29
1721128320000|2024-07-16 11:12:00|5641.04|5640.44|5640.91|5640.31|5641.04|5640.44|5640.91|5640.31|19
1721128330000|2024-07-16 11:12:10|5641.04|5640.44|5640.79|5640.19|5641.04|5640.44|5640.79|5640.19|12
1721128340000|2024-07-16 11:12:20|||||||||10
1721128360000|2024-07-16 11:12:40|5640.66|5640.06|5640.54|5639.94|5640.66|5640.06|5640.54|5639.94|36
1721128370000|2024-07-16 11:12:50|5640.66|5640.06|5640.79|5640.19|5640.79|5640.19|5640.66|5640.06|60
1721128380000|2024-07-16 11:13:00|5640.91|5640.31|5641.04|5640.44|5641.04|5640.44|5640.91|5640.31|21
1721128390000|2024-07-16 11:13:10|5641.16|5640.56|5641.29|5640.69|5641.41|5640.81|5641.16|5640.56|123
1721128400000|2024-07-16 11:13:20|5641.16|5640.56|5641.04|5640.44|5641.16|5640.56|5641.04|5640.44|9
1721128410000|2024-07-16 11:13:30|5640.91|5640.31|5640.79|5640.19|5640.91|5640.31|5640.79|5640.19|17
1721128420000|2024-07-16 11:13:40|5640.66|5640.06|5640.54|5639.94|5640.79|5640.19|5640.54|5639.94|18
1721128430000|2024-07-16 11:13:50|5640.41|5639.81|5640.29|5639.69|5640.41|5639.81|5640.29|5639.69|29
1721128440000|2024-07-16 11:14:00|5640.41|5639.81|5640.54|5639.94|5640.66|5640.06|5640.41|5639.81|38
1721128450000|2024-07-16 11:14:10|5640.66|5640.06|5640.54|5639.94|5640.79|5640.19|5640.54|5639.94|22
1721128460000|2024-07-16 11:14:20|||||||||1
1721128470000|2024-07-16 11:14:30|5640.29|5639.69|5640.54|5639.94|5640.54|5639.94|5640.29|5639.69|21
1721128480000|2024-07-16 11:14:40|||||||||1
1721128490000|2024-07-16 11:14:50|5640.79|5640.19|5640.54|5639.94|5640.79|5640.19|5640.54|5639.94|36
1721128500000|2024-07-16 11:15:00|5640.79|5640.19|5640.79|5640.19|5640.79|5640.19|5640.79|5640.19|19
1721128510000|2024-07-16 11:15:10|5640.91|5640.31|5641.04|5640.44|5641.04|5640.44|5640.91|5640.31|32
1721128520000|2024-07-16 11:15:20|5640.91|5640.31|5640.79|5640.19|5640.91|5640.31|5640.79|5640.19|6
1721128530000|2024-07-16 11:15:30|5640.91|5640.31|5641.04|5640.44|5641.04|5640.44|5640.91|5640.31|5
1721128540000|2024-07-16 11:15:40|5640.79|5640.19|5641.04|5640.44|5641.04|5640.44|5640.79|5640.19|17
1721128550000|2024-07-16 11:15:50|||||||||2
1721128570000|2024-07-16 11:16:10|5641.29|5640.69|5641.29|5640.69|5641.29|5640.69|5641.29|5640.69|27
1721128580000|2024-07-16 11:16:20|5641.41|5640.81|5641.54|5640.94|5641.54|5640.94|5641.41|5640.81|16
1721128600000|2024-07-16 11:16:40|||||||||4
1721128610000|2024-07-16 11:16:50|||||||||20
1721128620000|2024-07-16 11:17:00|5641.29|5640.69|5641.04|5640.44|5641.29|5640.69|5641.04|5640.44|52
1721128630000|2024-07-16 11:17:10|5640.91|5640.31|5641.04|5640.44|5641.04|5640.44|5640.79|5640.19|61
1721128640000|2024-07-16 11:17:20|5640.91|5640.31|5641.04|5640.44|5641.16|5640.56|5640.91|5640.31|33
1721128650000|2024-07-16 11:17:30|||||||||6
1721128660000|2024-07-16 11:17:40|5641.16|5640.56|5641.04|5640.44|5641.16|5640.56|5641.04|5640.44|24
1721128670000|2024-07-16 11:17:50|5640.91|5640.31|5641.04|5640.44|5641.04|5640.44|5640.91|5640.31|27
1721128680000|2024-07-16 11:18:00|||||||||4
1721128700000|2024-07-16 11:18:20|5640.79|5640.19|5641.04|5640.44|5641.04|5640.44|5640.79|5640.19|49
1721128710000|2024-07-16 11:18:30|5640.91|5640.31|5640.79|5640.19|5640.91|5640.31|5640.79|5640.19|5
1721128720000|2024-07-16 11:18:40|||||||||7
1721128740000|2024-07-16 11:19:00|5640.66|5640.06|5640.54|5639.94|5640.66|5640.06|5640.54|5639.94|21
1721128750000|2024-07-16 11:19:10|5640.79|5640.19|5640.54|5639.94|5640.79|5640.19|5640.54|5639.94|50
1721128760000|2024-07-16 11:19:20|5640.66|5640.06|5640.79|5640.19|5640.79|5640.19|5640.54|5639.94|16
1721128770000|2024-07-16 11:19:30|||||||||19
1721128780000|2024-07-16 11:19:40|5640.66|5640.06|5640.79|5640.19|5640.79|5640.19|5640.66|5640.06|19
1721128790000|2024-07-16 11:19:50|5640.54|5639.94|5640.54|5639.94|5640.54|5639.94|5640.54|5639.94|18
1721128800000|2024-07-16 11:20:00|||||||||1
1721128810000|2024-07-16 11:20:10|5640.79|5640.19|5640.29|5639.69|5640.79|5640.19|5640.04|5639.44|99
1721128840000|2024-07-16 11:20:40|||||||||5
1721128850000|2024-07-16 11:20:50|||||||||14
1721128860000|2024-07-16 11:21:00|||||||||7
1721128870000|2024-07-16 11:21:10|5640.16|5639.56|5640.29|5639.69|5640.29|5639.69|5640.16|5639.56|41
1721128890000|2024-07-16 11:21:30|||||||||5
1721128910000|2024-07-16 11:21:50|5640.54|5639.94|5640.54|5639.94|5640.54|5639.94|5640.54|5639.94|59
1721128920000|2024-07-16 11:22:00|5640.41|5639.81|5640.29|5639.69|5640.54|5639.94|5640.29|5639.69|52
1721128930000|2024-07-16 11:22:10|5640.04|5639.44|5640.29|5639.69|5640.29|5639.69|5640.04|5639.44|57
1721128940000|2024-07-16 11:22:20|5640.16|5639.56|5640.04|5639.44|5640.16|5639.56|5640.04|5639.44|21
1721128950000|2024-07-16 11:22:30|5639.91|5639.31|5639.79|5639.19|5639.91|5639.31|5639.79|5639.19|48
1721128960000|2024-07-16 11:22:40|5639.91|5639.31|5640.04|5639.44|5640.04|5639.44|5639.91|5639.31|14
1721128980000|2024-07-16 11:23:00|5639.91|5639.31|5639.79|5639.19|5640.04|5639.44|5639.79|5639.19|29
1721128990000|2024-07-16 11:23:10|5639.91|5639.31|5639.54|5638.94|5640.04|5639.44|5639.54|5638.94|16
1721129000000|2024-07-16 11:23:20|5639.41|5638.81|5639.54|5638.94|5639.54|5638.94|5639.29|5638.69|27
1721129010000|2024-07-16 11:23:30|||||||||12
1721129020000|2024-07-16 11:23:40|5639.29|5638.69|5639.29|5638.69|5639.29|5638.69|5639.29|5638.69|32
1721129030000|2024-07-16 11:23:50|5639.41|5638.81|5639.54|5638.94|5639.54|5638.94|5639.41|5638.81|9
1721129040000|2024-07-16 11:24:00|5639.29|5638.69|5639.29|5638.69|5639.29|5638.69|5639.29|5638.69|5
1721129050000|2024-07-16 11:24:10|5639.16|5638.56|5639.04|5638.44|5639.16|5638.56|5639.04|5638.44|23
1721129070000|2024-07-16 11:24:30|5638.54|5637.94|5638.54|5637.94|5638.54|5637.94|5638.54|5637.94|64
1721129080000|2024-07-16 11:24:40|||||||||60
1721129090000|2024-07-16 11:24:50|5638.41|5637.81|5638.54|5637.94|5638.54|5637.94|5638.29|5637.69|53
1721129100000|2024-07-16 11:25:00|5639.04|5638.44|5639.04|5638.44|5639.04|5638.44|5639.04|5638.44|77
1721129110000|2024-07-16 11:25:10|5639.16|5638.56|5639.54|5638.94|5639.54|5638.94|5639.16|5638.56|30
1721129120000|2024-07-16 11:25:20|5639.29|5638.69|5639.29|5638.69|5639.54|5638.94|5639.29|5638.69|36
1721129130000|2024-07-16 11:25:30|5639.41|5638.81|5639.54|5638.94|5639.54|5638.94|5639.41|5638.81|10
1721129140000|2024-07-16 11:25:40|||||||||2
1721129150000|2024-07-16 11:25:50|5639.66|5639.06|5639.79|5639.19|5639.79|5639.19|5639.66|5639.06|10
1721129160000|2024-07-16 11:26:00|5640.04|5639.44|5639.91|5639.31|5640.04|5639.44|5639.79|5639.19|32
1721129170000|2024-07-16 11:26:10|5639.79|5639.19|5640.04|5639.44|5640.16|5639.56|5639.79|5639.19|23
1721129180000|2024-07-16 11:26:20|5639.79|5639.19|5639.79|5639.19|5639.79|5639.19|5639.79|5639.19|19
1721129200000|2024-07-16 11:26:40|5639.91|5639.31|5640.04|5639.44|5640.04|5639.44|5639.79|5639.19|15
1721129210000|2024-07-16 11:26:50|||||||||2
1721129230000|2024-07-16 11:27:10|5639.91|5639.31|5640.04|5639.44|5640.29|5639.69|5639.91|5639.31|38
1721129240000|2024-07-16 11:27:20|5640.29|5639.69|5640.29|5639.69|5640.29|5639.69|5640.29|5639.69|26
1721129250000|2024-07-16 11:27:30|5640.16|5639.56|5640.29|5639.69|5640.29|5639.69|5640.16|5639.56|6
1721129260000|2024-07-16 11:27:40|5640.16|5639.56|5640.29|5639.69|5640.29|5639.69|5640.04|5639.44|36
1721129270000|2024-07-16 11:27:50|5640.41|5639.81|5640.54|5639.94|5640.54|5639.94|5640.41|5639.81|25
1721129280000|2024-07-16 11:28:00|5640.66|5640.06|5640.79|5640.19|5640.79|5640.19|5640.54|5639.94|44
1721129290000|2024-07-16 11:28:10|5640.66|5640.06|5640.54|5639.94|5640.79|5640.19|5640.54|5639.94|45
1721129300000|2024-07-16 11:28:20|5640.29|5639.69|5640.29|5639.69|5640.29|5639.69|5640.29|5639.69|22
1721129310000|2024-07-16 11:28:30|5640.41|5639.81|5640.29|5639.69|5640.54|5639.94|5640.29|5639.69|27
1721129320000|2024-07-16 11:28:40|||||||||4
1721129330000|2024-07-16 11:28:50|5640.16|5639.56|5640.04|5639.44|5640.16|5639.56|5640.04|5639.44|8
1721129340000|2024-07-16 11:29:00|5639.79|5639.19|5639.79|5639.19|5640.04|5639.44|5639.79|5639.19|33
1721129350000|2024-07-16 11:29:10|||||||||3
1721129360000|2024-07-16 11:29:20|5639.91|5639.31|5639.79|5639.19|5639.91|5639.31|5639.79|5639.19|20
1721129370000|2024-07-16 11:29:30|5639.91|5639.31|5640.04|5639.44|5640.04|5639.44|5639.91|5639.31|3
1721129400000|2024-07-16 11:30:00|5639.91|5639.31|5639.79|5639.19|5640.04|5639.44|5639.79|5639.19|14
1721129410000|2024-07-16 11:30:10|5639.91|5639.31|5640.04|5639.44|5640.04|5639.44|5639.91|5639.31|5
1721129420000|2024-07-16 11:30:20|||||||||34
1721129430000|2024-07-16 11:30:30|5640.16|5639.56|5640.29|5639.69|5640.29|5639.69|5640.16|5639.56|47
1721129440000|2024-07-16 11:30:40|||||||||31
1721129450000|2024-07-16 11:30:50|||||||||5
1721129460000|2024-07-16 11:31:00|5640.41|5639.81|5640.29|5639.69|5640.41|5639.81|5640.29|5639.69|18
1721129470000|2024-07-16 11:31:10|5640.41|5639.81|5640.29|5639.69|5640.41|5639.81|5640.29|5639.69|26
1721129490000|2024-07-16 11:31:30|5640.41|5639.81|5640.29|5639.69|5640.41|5639.81|5640.29|5639.69|34
1721129500000|2024-07-16 11:31:40|||||||||24
1721129530000|2024-07-16 11:32:10|5640.16|5639.56|5640.29|5639.69|5640.29|5639.69|5640.16|5639.56|43
1721129540000|2024-07-16 11:32:20|||||||||1
1721129550000|2024-07-16 11:32:30|5640.16|5639.56|5640.29|5639.69|5640.29|5639.69|5640.04|5639.44|41
1721129560000|2024-07-16 11:32:40|5640.54|5639.94|5640.54|5639.94|5640.54|5639.94|5640.41|5639.81|20
1721129580000|2024-07-16 11:33:00|5640.79|5640.19|5640.66|5640.06|5640.79|5640.19|5640.54|5639.94|28
1721129590000|2024-07-16 11:33:10|5640.79|5640.19|5640.54|5639.94|5640.79|5640.19|5640.54|5639.94|25
1721129600000|2024-07-16 11:33:20|||||||||1
1721129640000|2024-07-16 11:34:00|5640.29|5639.69|5640.29|5639.69|5640.41|5639.81|5640.29|5639.69|107
1721129650000|2024-07-16 11:34:10|5640.54|5639.94|5640.79|5640.19|5640.79|5640.19|5640.54|5639.94|62
1721129660000|2024-07-16 11:34:20|||||||||61
1721129670000|2024-07-16 11:34:30|5640.91|5640.31|5641.04|5640.44|5641.16|5640.56|5640.91|5640.31|59
1721129680000|2024-07-16 11:34:40|5641.16|5640.56|5641.04|5640.44|5641.16|5640.56|5641.04|5640.44|16
1721129690000|2024-07-16 11:34:50|5640.79|5640.19|5640.79|5640.19|5640.79|5640.19|5640.79|5640.19|34
1721129710000|2024-07-16 11:35:10|5641.04|5640.44|5641.29|5640.69|5641.29|5640.69|5641.04|5640.44|50
1721129720000|2024-07-16 11:35:20|||||||||25
1721129730000|2024-07-16 11:35:30|5641.41|5640.81|5641.54|5640.94|5641.54|5640.94|5641.41|5640.81|31
1721129740000|2024-07-16 11:35:40|5641.66|5641.06|5641.79|5641.19|5641.79|5641.19|5641.54|5640.94|117
1721129750000|2024-07-16 11:35:50|5641.91|5641.31|5642.04|5641.44|5642.04|5641.44|5641.91|5641.31|60
1721129760000|2024-07-16 11:36:00|5641.79|5641.19|5641.79|5641.19|5641.79|5641.19|5641.79|5641.19|52
1721129770000|2024-07-16 11:36:10|5641.91|5641.31|5641.79|5641.19|5642.04|5641.44|5641.79|5641.19|34
1721129780000|2024-07-16 11:36:20|||||||||10
1721129790000|2024-07-16 11:36:30|5641.91|5641.31|5641.79|5641.19|5641.91|5641.31|5641.79|5641.19|33
1721129800000|2024-07-16 11:36:40|5641.54|5640.94|5641.54|5640.94|5641.54|5640.94|5641.54|5640.94|59
1721129810000|2024-07-16 11:36:50|5641.29|5640.69|5641.54|5640.94|5641.54|5640.94|5641.29|5640.69|93
1721129830000|2024-07-16 11:37:10|5641.29|5640.69|5641.29|5640.69|5641.41|5640.81|5641.29|5640.69|74
1721129840000|2024-07-16 11:37:20|5641.04|5640.44|5641.04|5640.44|5641.04|5640.44|5641.04|5640.44|79
1721129850000|2024-07-16 11:37:30|||||||||12
1721129860000|2024-07-16 11:37:40|||||||||24
1721129870000|2024-07-16 11:37:50|||||||||1
1721129880000|2024-07-16 11:38:00|||||||||28
1721129890000|2024-07-16 11:38:10|5640.91|5640.31|5640.54|5639.94|5640.91|5640.31|5640.54|5639.94|67
1721129900000|2024-07-16 11:38:20|5640.41|5639.81|5640.29|5639.69|5640.54|5639.94|5640.29|5639.69|28
1721129910000|2024-07-16 11:38:30|5640.16|5639.56|5640.04|5639.44|5640.16|5639.56|5640.04|5639.44|11
1721129920000|2024-07-16 11:38:40|5639.91|5639.31|5639.79|5639.19|5639.91|5639.31|5639.79|5639.19|46
1721129940000|2024-07-16 11:39:00|5639.91|5639.31|5640.04|5639.44|5640.29|5639.69|5639.91|5639.31|85
1721129950000|2024-07-16 11:39:10|||||||||27
1721129960000|2024-07-16 11:39:20|5639.79|5639.19|5639.79|5639.19|5639.79|5639.19|5639.79|5639.19|42
1721129970000|2024-07-16 11:39:30|||||||||42
1721129980000|2024-07-16 11:39:40|5639.66|5639.06|5639.54|5638.94|5639.79|5639.19|5639.54|5638.94|36
1721129990000|2024-07-16 11:39:50|5639.66|5639.06|5639.54|5638.94|5639.66|5639.06|5639.54|5638.94|28
1721130000000|2024-07-16 11:40:00|5639.66|5639.06|5639.79|5639.19|5639.79|5639.19|5639.66|5639.06|23
1721130010000|2024-07-16 11:40:10|5639.91|5639.31|5640.04|5639.44|5640.04|5639.44|5639.79|5639.19|40
1721130020000|2024-07-16 11:40:20|||||||||14
1721130030000|2024-07-16 11:40:30|5640.16|5639.56|5640.04|5639.44|5640.29|5639.69|5640.04|5639.44|28
1721130040000|2024-07-16 11:40:40|5639.91|5639.31|5639.91|5639.31|5639.91|5639.31|5639.91|5639.31|18
1721130050000|2024-07-16 11:40:50|5639.79|5639.19|5639.79|5639.19|5640.04|5639.44|5639.79|5639.19|20
1721130070000|2024-07-16 11:41:10|5639.54|5638.94|5639.54|5638.94|5639.54|5638.94|5639.54|5638.94|49
1721130080000|2024-07-16 11:41:20|5639.79|5639.19|5639.79|5639.19|5639.79|5639.19|5639.66|5639.06|28
1721130110000|2024-07-16 11:41:50|5639.54|5638.94|5639.54|5638.94|5639.54|5638.94|5639.54|5638.94|15
1721130120000|2024-07-16 11:42:00|5639.29|5638.69|5639.29|5638.69|5639.29|5638.69|5639.29|5638.69|72
1721130130000|2024-07-16 11:42:10|||||||||5
1721130140000|2024-07-16 11:42:20|||||||||10
1721130150000|2024-07-16 11:42:30|5639.16|5638.56|5639.04|5638.44|5639.16|5638.56|5639.04|5638.44|22
1721130160000|2024-07-16 11:42:40|||||||||14
1721130180000|2024-07-16 11:43:00|5638.91|5638.31|5639.54|5638.94|5639.54|5638.94|5638.79|5638.19|67
1721130190000|2024-07-16 11:43:10|5639.41|5638.81|5639.54|5638.94|5639.54|5638.94|5639.29|5638.69|26
1721130210000|2024-07-16 11:43:30|5639.66|5639.06|5639.79|5639.19|5639.79|5639.19|5639.66|5639.06|15
1721130220000|2024-07-16 11:43:40|5640.04|5639.44|5640.04|5639.44|5640.04|5639.44|5640.04|5639.44|27
1721130230000|2024-07-16 11:43:50|5639.91|5639.31|5640.04|5639.44|5640.04|5639.44|5639.79|5639.19|9
1721130240000|2024-07-16 11:44:00|5640.16|5639.56|5640.04|5639.44|5640.29|5639.69|5640.04|5639.44|15
1721130250000|2024-07-16 11:44:10|||||||||7
1721130260000|2024-07-16 11:44:20|5639.91|5639.31|5639.79|5639.19|5639.91|5639.31|5639.79|5639.19|26
1721130270000|2024-07-16 11:44:30|5639.91|5639.31|5640.04|5639.44|5640.04|5639.44|5639.91|5639.31|40
1721130280000|2024-07-16 11:44:40|||||||||1
1721130290000|2024-07-16 11:44:50|5640.16|5639.56|5640.04|5639.44|5640.29|5639.69|5640.04|5639.44|29
1721130300000|2024-07-16 11:45:00|5639.91|5639.31|5640.04|5639.44|5640.04|5639.44|5639.91|5639.31|21
1721130310000|2024-07-16 11:45:10|5640.29|5639.69|5640.04|5639.44|5640.29|5639.69|5640.04|5639.44|37
1721130320000|2024-07-16 11:45:20|5640.16|5639.56|5640.04|5639.44|5640.29|5639.69|5640.04|5639.44|22
1721130330000|2024-07-16 11:45:30|5640.29|5639.69|5640.29|5639.69|5640.29|5639.69|5640.04|5639.44|27
1721130340000|2024-07-16 11:45:40|||||||||15
1721130350000|2024-07-16 11:45:50|5640.16|5639.56|5640.29|5639.69|5640.29|5639.69|5640.04|5639.44|28
1721130360000|2024-07-16 11:46:00|5640.16|5639.56|5640.29|5639.69|5640.29|5639.69|5640.04|5639.44|15
1721130370000|2024-07-16 11:46:10|5640.16|5639.56|5640.29|5639.69|5640.29|5639.69|5640.16|5639.56|14
1721130380000|2024-07-16 11:46:20|5640.41|5639.81|5640.29|5639.69|5640.41|5639.81|5640.29|5639.69|12
1721130390000|2024-07-16 11:46:30|5640.16|5639.56|5640.04|5639.44|5640.29|5639.69|5640.04|5639.44|14
1721130400000|2024-07-16 11:46:40|5640.16|5639.56|5640.04|5639.44|5640.16|5639.56|5640.04|5639.44|1
1721130410000|2024-07-16 11:46:50|5639.91|5639.31|5640.04|5639.44|5640.04|5639.44|5639.91|5639.31|8
1721130420000|2024-07-16 11:47:00|||||||||6
1721130430000|2024-07-16 11:47:10|||||||||3
1721130440000|2024-07-16 11:47:20|||||||||2
1721130450000|2024-07-16 11:47:30|5640.29|5639.69|5640.29|5639.69|5640.29|5639.69|5640.29|5639.69|14
1721130460000|2024-07-16 11:47:40|5640.16|5639.56|5640.04|5639.44|5640.16|5639.56|5640.04|5639.44|5
1721130470000|2024-07-16 11:47:50|5640.16|5639.56|5640.29|5639.69|5640.29|5639.69|5640.16|5639.56|8
1721130480000|2024-07-16 11:48:00|5640.16|5639.56|5640.29|5639.69|5640.29|5639.69|5640.04|5639.44|5
1721130490000|2024-07-16 11:48:10|5640.04|5639.44|5640.16|5639.56|5640.16|5639.56|5640.04|5639.44|10
1721130500000|2024-07-16 11:48:20|5640.29|5639.69|5640.29|5639.69|5640.29|5639.69|5640.29|5639.69|0
1721130510000|2024-07-16 11:48:30|5640.16|5639.56|5640.29|5639.69|5640.29|5639.69|5640.16|5639.56|23
1721130520000|2024-07-16 11:48:40|||||||||22
1721130530000|2024-07-16 11:48:50|||||||||1
1721130540000|2024-07-16 11:49:00|5640.41|5639.81|5640.54|5639.94|5640.54|5639.94|5640.29|5639.69|12
1721130550000|2024-07-16 11:49:10|5640.66|5640.06|5640.79|5640.19|5640.79|5640.19|5640.66|5640.06|23
1721130560000|2024-07-16 11:49:20|5640.54|5639.94|5640.54|5639.94|5640.66|5640.06|5640.54|5639.94|16
1721130570000|2024-07-16 11:49:30|5640.66|5640.06|5640.66|5640.06|5640.79|5640.19|5640.66|5640.06|2
1721130580000|2024-07-16 11:49:40|5640.54|5639.94|5640.79|5640.19|5640.79|5640.19|5640.54|5639.94|5
1721130590000|2024-07-16 11:49:50|5640.91|5640.31|5641.04|5640.44|5641.04|5640.44|5640.91|5640.31|21
1721130600000|2024-07-16 11:50:00|5640.91|5640.31|5641.04|5640.44|5641.04|5640.44|5640.79|5640.19|20
1721130610000|2024-07-16 11:50:10|5640.91|5640.31|5640.79|5640.19|5641.04|5640.44|5640.79|5640.19|22
1721130620000|2024-07-16 11:50:20|||||||||8
1721130640000|2024-07-16 11:50:40|||||||||3
1721130660000|2024-07-16 11:51:00|||||||||9
1721130670000|2024-07-16 11:51:10|5640.91|5640.31|5640.79|5640.19|5640.91|5640.31|5640.79|5640.19|11
1721130690000|2024-07-16 11:51:30|5640.91|5640.31|5641.04|5640.44|5641.04|5640.44|5640.91|5640.31|22
1721130700000|2024-07-16 11:51:40|5640.91|5640.31|5640.79|5640.19|5640.91|5640.31|5640.79|5640.19|9
1721130710000|2024-07-16 11:51:50|5640.91|5640.31|5640.79|5640.19|5640.91|5640.31|5640.79|5640.19|19
1721130720000|2024-07-16 11:52:00|5640.91|5640.31|5641.04|5640.44|5641.04|5640.44|5640.91|5640.31|4
1721130730000|2024-07-16 11:52:10|5640.91|5640.31|5640.79|5640.19|5641.04|5640.44|5640.79|5640.19|6
1721130740000|2024-07-16 11:52:20|||||||||2
1721130760000|2024-07-16 11:52:40|||||||||4
1721130770000|2024-07-16 11:52:50|5640.66|5640.06|5640.54|5639.94|5640.79|5640.19|5640.54|5639.94|26
1721130780000|2024-07-16 11:53:00|5640.29|5639.69|5640.66|5640.06|5640.79|5640.19|5640.29|5639.69|45
1721130790000|2024-07-16 11:53:10|5640.79|5640.19|5640.54|5639.94|5640.79|5640.19|5640.54|5639.94|1
1721130800000|2024-07-16 11:53:20|5640.66|5640.06|5640.79|5640.19|5640.79|5640.19|5640.66|5640.06|29
1721130810000|2024-07-16 11:53:30|5640.66|5640.06|5640.54|5639.94|5640.66|5640.06|5640.54|5639.94|4
1721130820000|2024-07-16 11:53:40|5640.66|5640.06|5640.79|5640.19|5640.79|5640.19|5640.66|5640.06|39
1721130840000|2024-07-16 11:54:00|||||||||1
1721130850000|2024-07-16 11:54:10|5640.91|5640.31|5640.91|5640.31|5640.91|5640.31|5640.79|5640.19|59
1721130860000|2024-07-16 11:54:20|5640.79|5640.19|5640.79|5640.19|5640.91|5640.31|5640.79|5640.19|10
1721130870000|2024-07-16 11:54:30|5640.91|5640.31|5640.79|5640.19|5640.91|5640.31|5640.79|5640.19|36
1721130880000|2024-07-16 11:54:40|||||||||11
1721130890000|2024-07-16 11:54:50|5640.91|5640.31|5641.04|5640.44|5641.04|5640.44|5640.91|5640.31|23
1721130900000|2024-07-16 11:55:00|5640.91|5640.31|5641.04|5640.44|5641.04|5640.44|5640.79|5640.19|45
1721130910000|2024-07-16 11:55:10|5640.91|5640.31|5641.04|5640.44|5641.04|5640.44|5640.79|5640.19|16
1721130930000|2024-07-16 11:55:30|||||||||17
1721130960000|2024-07-16 11:56:00|5640.79|5640.19|5641.04|5640.44|5641.04|5640.44|5640.79|5640.19|62
1721130970000|2024-07-16 11:56:10|5640.79|5640.19|5640.79|5640.19|5640.79|5640.19|5640.79|5640.19|21
1721130980000|2024-07-16 11:56:20|5640.91|5640.31|5640.79|5640.19|5641.04|5640.44|5640.79|5640.19|11
1721130990000|2024-07-16 11:56:30|5640.91|5640.31|5640.79|5640.19|5641.04|5640.44|5640.79|5640.19|28
1721131010000|2024-07-16 11:56:50|||||||||1
1721131020000|2024-07-16 11:57:00|||||||||3
1721131030000|2024-07-16 11:57:10|5640.91|5640.31|5640.79|5640.19|5640.91|5640.31|5640.79|5640.19|32
1721131040000|2024-07-16 11:57:20|5640.91|5640.31|5641.04|5640.44|5641.04|5640.44|5640.91|5640.31|28
1721131050000|2024-07-16 11:57:30|5640.91|5640.31|5640.79|5640.19|5640.91|5640.31|5640.79|5640.19|15
1721131060000|2024-07-16 11:57:40|||||||||20
1721131070000|2024-07-16 11:57:50|||||||||1
1721131080000|2024-07-16 11:58:00|||||||||3
1721131100000|2024-07-16 11:58:20|||||||||28
1721131110000|2024-07-16 11:58:30|5640.66|5640.06|5641.04|5640.44|5641.04|5640.44|5640.54|5639.94|62
1721131120000|2024-07-16 11:58:40|5641.29|5640.69|5641.29|5640.69|5641.29|5640.69|5641.29|5640.69|37
1721131140000|2024-07-16 11:59:00|5641.41|5640.81|5641.54|5640.94|5641.54|5640.94|5641.29|5640.69|13
1721131150000|2024-07-16 11:59:10|5641.41|5640.81|5641.54|5640.94|5641.54|5640.94|5641.41|5640.81|16
1721131160000|2024-07-16 11:59:20|||||||||2
1721131170000|2024-07-16 11:59:30|||||||||4
1721131190000|2024-07-16 11:59:50|5641.29|5640.69|5641.29|5640.69|5641.29|5640.69|5641.29|5640.69|37
1721131200000|2024-07-16 12:00:00|5641.04|5640.44|5641.04|5640.44|5641.29|5640.69|5641.04|5640.44|133
1721131210000|2024-07-16 12:00:10|5641.29|5640.69|5641.29|5640.69|5641.29|5640.69|5641.29|5640.69|29
1721131220000|2024-07-16 12:00:20|||||||||20
1721131230000|2024-07-16 12:00:30|5641.04|5640.44|5641.04|5640.44|5641.29|5640.69|5641.04|5640.44|42
1721131240000|2024-07-16 12:00:40|5641.16|5640.56|5641.29|5640.69|5641.29|5640.69|5641.04|5640.44|50
1721131250000|2024-07-16 12:00:50|5641.41|5640.81|5641.29|5640.69|5641.54|5640.94|5641.29|5640.69|50
1721131260000|2024-07-16 12:01:00|5641.54|5640.94|5641.79|5641.19|5641.79|5641.19|5641.54|5640.94|104
1721131270000|2024-07-16 12:01:10|5641.91|5641.31|5642.29|5641.69|5642.29|5641.69|5641.79|5641.19|60
1721131280000|2024-07-16 12:01:20|||||||||14
1721131290000|2024-07-16 12:01:30|||||||||102
1721131300000|2024-07-16 12:01:40|5642.41|5641.81|5642.29|5641.69|5642.54|5641.94|5642.29|5641.69|159
1721131310000|2024-07-16 12:01:50|5642.41|5641.81|5642.54|5641.94|5642.54|5641.94|5642.41|5641.81|56
1721131320000|2024-07-16 12:02:00|5642.29|5641.69|5642.29|5641.69|5642.54|5641.94|5642.29|5641.69|92
1721131330000|2024-07-16 12:02:10|5642.04|5641.44|5642.04|5641.44|5642.29|5641.69|5642.04|5641.44|79
1721131340000|2024-07-16 12:02:20|5641.79|5641.19|5642.04|5641.44|5642.04|5641.44|5641.79|5641.19|28
1721131350000|2024-07-16 12:02:30|5641.91|5641.31|5642.04|5641.44|5642.04|5641.44|5641.79|5641.19|10
1721131370000|2024-07-16 12:02:50|||||||||1
1721131380000|2024-07-16 12:03:00|||||||||14
1721131400000|2024-07-16 12:03:20|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|17
1721131410000|2024-07-16 12:03:30|||||||||48
1721131420000|2024-07-16 12:03:40|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|19
1721131430000|2024-07-16 12:03:50|||||||||43
1721131440000|2024-07-16 12:04:00|5642.29|5641.69|5642.04|5641.44|5642.41|5641.81|5642.04|5641.44|117
1721131450000|2024-07-16 12:04:10|5641.79|5641.19|5641.79|5641.19|5641.91|5641.31|5641.54|5640.94|100
1721131460000|2024-07-16 12:04:20|5641.66|5641.06|5641.79|5641.19|5642.04|5641.44|5641.54|5640.94|146
1721131470000|2024-07-16 12:04:30|5641.91|5641.31|5641.79|5641.19|5641.91|5641.31|5641.79|5641.19|40
1721131480000|2024-07-16 12:04:40|5642.04|5641.44|5641.79|5641.19|5642.04|5641.44|5641.79|5641.19|32
1721131490000|2024-07-16 12:04:50|5641.54|5640.94|5641.91|5641.31|5641.91|5641.31|5641.54|5640.94|117
1721131500000|2024-07-16 12:05:00|5641.79|5641.19|5641.79|5641.19|5641.79|5641.19|5641.79|5641.19|8
1721131510000|2024-07-16 12:05:10|5642.04|5641.44|5642.04|5641.44|5642.04|5641.44|5641.79|5641.19|73
1721131520000|2024-07-16 12:05:20|||||||||1
1721131530000|2024-07-16 12:05:30|5642.16|5641.56|5642.04|5641.44|5642.29|5641.69|5642.04|5641.44|73
1721131540000|2024-07-16 12:05:40|5642.29|5641.69|5642.04|5641.44|5642.29|5641.69|5642.04|5641.44|22
1721131550000|2024-07-16 12:05:50|5642.16|5641.56|5642.04|5641.44|5642.16|5641.56|5642.04|5641.44|40
1721131560000|2024-07-16 12:06:00|||||||||27
1721131570000|2024-07-16 12:06:10|5642.16|5641.56|5642.04|5641.44|5642.29|5641.69|5642.04|5641.44|36
1721131590000|2024-07-16 12:06:30|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|25
1721131600000|2024-07-16 12:06:40|5642.16|5641.56|5642.29|5641.69|5642.29|5641.69|5642.04|5641.44|63
1721131610000|2024-07-16 12:06:50|5642.16|5641.56|5642.04|5641.44|5642.29|5641.69|5642.04|5641.44|23
1721131620000|2024-07-16 12:07:00|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|5642.29|5641.69|9
1721131630000|2024-07-16 12:07:10|5642.16|5641.56|5642.04|5641.44|5642.16|5641.56|5642.04|5641.44|41
1721131640000|2024-07-16 12:07:20|5642.16|5641.56|5642.04|5641.44|5642.29|5641.69|5642.04|5641.44|55
1721131660000|2024-07-16 12:07:40|5642.16|5641.56|5642.04|5641.44|5642.16|5641.56|5642.04|5641.44|97
1721131670000|2024-07-16 12:07:50|||||||||5
1721131680000|2024-07-16 12:08:00|5642.29|5641.69|5642.04|5641.44|5642.29|5641.69|5642.04|5641.44|66
1721131690000|2024-07-16 12:08:10|5641.91|5641.31|5641.79|5641.19|5641.91|5641.31|5641.79|5641.19|36
1721131700000|2024-07-16 12:08:20|5642.04|5641.44|5642.04|5641.44|5642.04|5641.44|5642.04|5641.44|24
1721131710000|2024-07-16 12:08:30|||||||||9
1721131730000|2024-07-16 12:08:50|5641.79|5641.19|5641.79|5641.19|5641.79|5641.19|5641.79|5641.19|27
1721131740000|2024-07-16 12:09:00|5641.91|5641.31|5642.04|5641.44|5642.04|5641.44|5641.91|5641.31|21
1721131750000|2024-07-16 12:09:10|||||||||39
1721131770000|2024-07-16 12:09:30|||||||||9
1721131780000|2024-07-16 12:09:40|5641.91|5641.31|5641.79|5641.19|5641.91|5641.31|5641.79|5641.19|31
1721131790000|2024-07-16 12:09:50|||||||||2
1721131800000|2024-07-16 12:10:00|5641.66|5641.06|5641.54|5640.94|5641.66|5641.06|5641.54|5640.94|24
1721131810000|2024-07-16 12:10:10|5641.29|5640.69|5640.79|5640.19|5641.29|5640.69|5640.79|5640.19|106
1721131820000|2024-07-16 12:10:20|||||||||67
1721131830000|2024-07-16 12:10:30|5640.91|5640.31|5641.04|5640.44|5641.04|5640.44|5640.79|5640.19|17
1721131840000|2024-07-16 12:10:40|5640.91|5640.31|5641.04|5640.44|5641.04|5640.44|5640.79|5640.19|22
1721131850000|2024-07-16 12:10:50|||||||||1
1721131860000|2024-07-16 12:11:00|5640.91|5640.31|5640.79|5640.19|5640.91|5640.31|5640.79|5640.19|38
1721131870000|2024-07-16 12:11:10|5640.66|5640.06|5640.54|5639.94|5640.66|5640.06|5640.54|5639.94|26
1721131880000|2024-07-16 12:11:20|5640.66|5640.06|5640.29|5639.69|5640.66|5640.06|5640.29|5639.69|52
1721131890000|2024-07-16 12:11:30|5640.16|5639.56|5640.54|5639.94|5640.54|5639.94|5640.04|5639.44|173
1721131900000|2024-07-16 12:11:40|5640.79|5640.19|5640.79|5640.19|5640.79|5640.19|5640.79|5640.19|17
1721131910000|2024-07-16 12:11:50|5640.91|5640.31|5641.29|5640.69|5641.29|5640.69|5640.91|5640.31|80
1721131920000|2024-07-16 12:12:00|5641.41|5640.81|5641.54|5640.94|5641.79|5641.19|5641.41|5640.81|85
1721131930000|2024-07-16 12:12:10|5641.29|5640.69|5641.29|5640.69|5641.41|5640.81|5641.29|5640.69|86
1721131940000|2024-07-16 12:12:20|||||||||45
1721131950000|2024-07-16 12:12:30|||||||||2
1721131960000|2024-07-16 12:12:40|5641.16|5640.56|5641.29|5640.69|5641.29|5640.69|5641.04|5640.44|73
1721131970000|2024-07-16 12:12:50|5641.54|5640.94|5641.54|5640.94|5641.54|5640.94|5641.54|5640.94|73
1721131980000|2024-07-16 12:13:00|5641.79|5641.19|5642.04|5641.44|5642.04|5641.44|5641.79|5641.19|40
1721131990000|2024-07-16 12:13:10|5641.79|5641.19|5642.04|5641.44|5642.04|5641.44|5641.79|5641.19|59
1721132000000|2024-07-16 12:13:20|5642.16|5641.56|5642.04|5641.44|5642.16|5641.56|5642.04|5641.44|83
1721132010000|2024-07-16 12:13:30|5642.16|5641.56|5641.79|5641.19|5642.16|5641.56|5641.79|5641.19|62
1721132020000|2024-07-16 12:13:40|5641.91|5641.31|5641.79|5641.19|5641.91|5641.31|5641.79|5641.19|76
1721132030000|2024-07-16 12:13:50|5641.54|5640.94|5641.54|5640.94|5641.66|5641.06|5641.54|5640.94|60
1721132040000|2024-07-16 12:14:00|||||||||27
1721132050000|2024-07-16 12:14:10|5641.79|5641.19|5642.04|5641.44|5642.04|5641.44|5641.79|5641.19|44
1721132060000|2024-07-16 12:14:20|5641.91|5641.31|5641.79|5641.19|5641.91|5641.31|5641.79|5641.19|53
1721132080000|2024-07-16 12:14:40|5641.91|5641.31|5641.79|5641.19|5641.91|5641.31|5641.79|5641.19|108
1721132090000|2024-07-16 12:14:50|5641.54|5640.94|5641.54|5640.94|5641.54|5640.94|5641.54|5640.94|19
1721132100000|2024-07-16 12:15:00|5641.29|5640.69|5641.54|5640.94|5641.54|5640.94|5641.29|5640.69|134
1721132110000|2024-07-16 12:15:10|5641.41|5640.81|5641.04|5640.44|5641.41|5640.81|5641.04|5640.44|27
1721132120000|2024-07-16 12:15:20|5641.16|5640.56|5641.29|5640.69|5641.29|5640.69|5641.04|5640.44|65
1721132130000|2024-07-16 12:15:30|5641.41|5640.81|5641.54|5640.94|5641.54|5640.94|5641.41|5640.81|9
1721132140000|2024-07-16 12:15:40|5641.66|5641.06|5641.79|5641.19|5641.79|5641.19|5641.66|5641.06|9
1721132150000|2024-07-16 12:15:50|||||||||2
1721132160000|2024-07-16 12:16:00|5642.04|5641.44|5641.54|5640.94|5642.04|5641.44|5641.54|5640.94|65
1721132170000|2024-07-16 12:16:10|||||||||15
1721132180000|2024-07-16 12:16:20|||||||||14
1721132190000|2024-07-16 12:16:30|5641.29|5640.69|5641.29|5640.69|5641.29|5640.69|5641.29|5640.69|79
1721132200000|2024-07-16 12:16:40|5641.41|5640.81|5641.54|5640.94|5641.54|5640.94|5641.41|5640.81|26
1721132210000|2024-07-16 12:16:50|5641.29|5640.69|5641.29|5640.69|5641.29|5640.69|5641.29|5640.69|49
1721132220000|2024-07-16 12:17:00|5641.41|5640.81|5641.29|5640.69|5641.41|5640.81|5641.16|5640.56|95
1721132230000|2024-07-16 12:17:10|5641.16|5640.56|5641.29|5640.69|5641.29|5640.69|5641.16|5640.56|26
1721132240000|2024-07-16 12:17:20|5641.16|5640.56|5640.91|5640.31|5641.16|5640.56|5640.79|5640.19|60
1721132250000|2024-07-16 12:17:30|5640.79|5640.19|5641.04|5640.44|5641.04|5640.44|5640.79|5640.19|51
1721132260000|2024-07-16 12:17:40|5641.29|5640.69|5641.04|5640.44|5641.54|5640.94|5641.04|5640.44|97
1721132270000|2024-07-16 12:17:50|5640.79|5640.19|5640.79|5640.19|5640.79|5640.19|5640.79|5640.19|35
1721132280000|2024-07-16 12:18:00|5640.54|5639.94|5640.54|5639.94|5640.54|5639.94|5640.54|5639.94|18
1721132290000|2024-07-16 12:18:10|5640.66|5640.06|5640.54|5639.94|5640.79|5640.19|5640.54|5639.94|27
1721132300000|2024-07-16 12:18:20|5640.66|5640.06|5640.79|5640.19|5640.79|5640.19|5640.66|5640.06|15
1721132310000|2024-07-16 12:18:30|||||||||39
1721132320000|2024-07-16 12:18:40|5640.91|5640.31|5641.29|5640.69|5641.29|5640.69|5640.79|5640.19|64
1721132330000|2024-07-16 12:18:50|5641.04|5640.44|5641.04|5640.44|5641.04|5640.44|5641.04|5640.44|73
1721132340000|2024-07-16 12:19:00|5641.16|5640.56|5641.04|5640.44|5641.29|5640.69|5641.04|5640.44|35
1721132350000|2024-07-16 12:19:10|5640.91|5640.31|5640.91|5640.31|5640.91|5640.31|5640.91|5640.31|21
1721132360000|2024-07-16 12:19:20|5641.04|5640.44|5640.79|5640.19|5641.04|5640.44|5640.79|5640.19|27
1721132370000|2024-07-16 12:19:30|5640.66|5640.06|5640.79|5640.19|5640.79|5640.19|5640.66|5640.06|37
1721132380000|2024-07-16 12:19:40|5640.91|5640.31|5641.04|5640.44|5641.04|5640.44|5640.79|5640.19|67
1721132390000|2024-07-16 12:19:50|||||||||6
1721132400000|2024-07-16 12:20:00|5641.29|5640.69|5641.29|5640.69|5641.29|5640.69|5641.29|5640.69|20
1721132410000|2024-07-16 12:20:10|5641.04|5640.44|5641.79|5641.19|5641.79|5641.19|5641.04|5640.44|163
1721132420000|2024-07-16 12:20:20|5642.04|5641.44|5642.04|5641.44|5642.04|5641.44|5641.91|5641.31|43
1721132430000|2024-07-16 12:20:30|||||||||1
1721132440000|2024-07-16 12:20:40|||||||||25
1721132450000|2024-07-16 12:20:50|5642.16|5641.56|5642.04|5641.44|5642.16|5641.56|5642.04|5641.44|35
1721132460000|2024-07-16 12:21:00|5641.91|5641.31|5642.04|5641.44|5642.04|5641.44|5641.91|5641.31|41
1721132470000|2024-07-16 12:21:10|||||||||34
1721132480000|2024-07-16 12:21:20|5642.16|5641.56|5642.29|5641.69|5642.29|5641.69|5642.04|5641.44|31
1721132490000|2024-07-16 12:21:30|5642.16|5641.56|5642.29|5641.69|5642.29|5641.69|5642.16|5641.56|2
1721132500000|2024-07-16 12:21:40|5642.16|5641.56|5642.16|5641.56|5642.29|5641.69|5642.16|5641.56|37
1721132510000|2024-07-16 12:21:50|5642.29|5641.69|5641.79|5641.19|5642.29|5641.69|5641.79|5641.19|61
1721132520000|2024-07-16 12:22:00|5641.54|5640.94|5641.79|5641.19|5641.79|5641.19|5641.54|5640.94|44
1721132530000|2024-07-16 12:22:10|5641.66|5641.06|5642.04|5641.44|5642.04|5641.44|5641.54|5640.94|33
1721132540000|2024-07-16 12:22:20|5641.79|5641.19|5641.79|5641.19|5641.79|5641.19|5641.79|5641.19|153
1721132550000|2024-07-16 12:22:30|5641.91|5641.31|5642.04|5641.44|5642.04|5641.44|5641.91|5641.31|28
1721132560000|2024-07-16 12:22:40|||||||||26
1721132570000|2024-07-16 12:22:50|5642.16|5641.56|5642.04|5641.44|5642.16|5641.56|5642.04|5641.44|24
1721132580000|2024-07-16 12:23:00|5642.16|5641.56|5642.04|5641.44|5642.16|5641.56|5642.04|5641.44|11
1721132590000|2024-07-16 12:23:10|5642.16|5641.56|5642.04|5641.44|5642.16|5641.56|5642.04|5641.44|20
1721132600000|2024-07-16 12:23:20|5641.79|5641.19|5641.79|5641.19|5641.79|5641.19|5641.79|5641.19|19
1721132610000|2024-07-16 12:23:30|||||||||2
1721132620000|2024-07-16 12:23:40|5641.91|5641.31|5642.04|5641.44|5642.04|5641.44|5641.91|5641.31|55
1721132630000|2024-07-16 12:23:50|5641.79|5641.19|5641.79|5641.19|5641.79|5641.19|5641.79|5641.19|26
1721132640000|2024-07-16 12:24:00|5641.54|5640.94|5641.54|5640.94|5641.66|5641.06|5641.54|5640.94|106
1721132660000|2024-07-16 12:24:20|5641.66|5641.06|5641.66|5641.06|5641.79|5641.19|5641.66|5641.06|37
1721132670000|2024-07-16 12:24:30|5641.54|5640.94|5641.54|5640.94|5641.54|5640.94|5641.54|5640.94|14
1721132680000|2024-07-16 12:24:40|5641.66|5641.06|5641.79|5641.19|5641.79|5641.19|5641.66|5641.06|21
1721132690000|2024-07-16 12:24:50|||||||||8
1721132700000|2024-07-16 12:25:00|||||||||62
1721132710000|2024-07-16 12:25:10|5641.91|5641.31|5642.04|5641.44|5642.04|5641.44|5641.91|5641.31|4
1721132720000|2024-07-16 12:25:20|||||||||1
1721132730000|2024-07-16 12:25:30|5641.91|5641.31|5641.79|5641.19|5641.91|5641.31|5641.54|5640.94|31
1721132740000|2024-07-16 12:25:40|5641.66|5641.06|5641.54|5640.94|5641.66|5641.06|5641.54|5640.94|30
1721132750000|2024-07-16 12:25:50|||||||||14
1721132760000|2024-07-16 12:26:00|||||||||1
1721132770000|2024-07-16 12:26:10|5641.66|5641.06|5641.79|5641.19|5641.79|5641.19|5641.66|5641.06|8
1721132790000|2024-07-16 12:26:30|||||||||1
1721132800000|2024-07-16 12:26:40|||||||||2
1721132810000|2024-07-16 12:26:50|||||||||1
1721132820000|2024-07-16 12:27:00|5641.66|5641.06|5641.54|5640.94|5641.66|5641.06|5641.54|5640.94|96
1721132840000|2024-07-16 12:27:20|||||||||2
1721132850000|2024-07-16 12:27:30|||||||||4
1721132860000|2024-07-16 12:27:40|5641.66|5641.06|5641.79|5641.19|5641.79|5641.19|5641.66|5641.06|60
1721132870000|2024-07-16 12:27:50|5641.66|5641.06|5641.66|5641.06|5641.79|5641.19|5641.54|5640.94|25
1721132880000|2024-07-16 12:28:00|5641.54|5640.94|5641.79|5641.19|5641.79|5641.19|5641.54|5640.94|15
1721132890000|2024-07-16 12:28:10|||||||||3
1721132900000|2024-07-16 12:28:20|5642.04|5641.44|5642.04|5641.44|5642.04|5641.44|5641.91|5641.31|89
1721132910000|2024-07-16 12:28:30|5641.91|5641.31|5641.79|5641.19|5642.04|5641.44|5641.79|5641.19|27
1721132920000|2024-07-16 12:28:40|5641.66|5641.06|5641.79|5641.19|5641.79|5641.19|5641.54|5640.94|37
1721132930000|2024-07-16 12:28:50|5641.66|5641.06|5641.66|5641.06|5641.79|5641.19|5641.54|5640.94|21
1721132940000|2024-07-16 12:29:00|5641.79|5641.19|5641.54|5640.94|5641.79|5641.19|5641.54|5640.94|20
1721132950000|2024-07-16 12:29:10|5641.66|5641.06|5641.66|5641.06|5641.66|5641.06|5641.66|5641.06|10
1721132960000|2024-07-16 12:29:20|5641.54|5640.94|5641.66|5641.06|5641.66|5641.06|5641.54|5640.94|23
1721132970000|2024-07-16 12:29:30|5641.54|5640.94|5641.54|5640.94|5641.54|5640.94|5641.54|5640.94|15
1721132980000|2024-07-16 12:29:40|5641.79|5641.19|5641.54|5640.94|5641.79|5641.19|5641.54|5640.94|97
1721132990000|2024-07-16 12:29:50|5641.41|5640.81|5641.16|5640.56|5641.41|5640.81|5641.04|5640.44|57
1721133000000|2024-07-16 12:30:00|5636.16|5635.56|5640.91|5640.31|5642.16|5641.56|5635.41|5634.81|2198
1721133010000|2024-07-16 12:30:10|5641.16|5640.56|5641.91|5641.31|5641.91|5641.31|5639.16|5638.56|795
1721133020000|2024-07-16 12:30:20|5642.29|5641.69|5643.41|5642.81|5643.54|5642.94|5641.29|5640.69|766
1721133030000|2024-07-16 12:30:30|5643.04|5642.44|5643.54|5642.94|5644.04|5643.44|5642.79|5642.19|960
1721133040000|2024-07-16 12:30:40|5643.41|5642.81|5643.29|5642.69|5644.54|5643.94|5642.79|5642.19|587
1721133050000|2024-07-16 12:30:50|5643.04|5642.44|5643.04|5642.44|5643.54|5642.94|5642.79|5642.19|289
1721133060000|2024-07-16 12:31:00|5642.79|5642.19|5643.54|5642.94|5643.54|5642.94|5642.79|5642.19|185
1721133070000|2024-07-16 12:31:10|5643.79|5643.19|5644.79|5644.19|5645.29|5644.69|5643.79|5643.19|677
1721133080000|2024-07-16 12:31:20|5644.66|5644.06|5644.04|5643.44|5645.04|5644.44|5643.79|5643.19|293
1721133090000|2024-07-16 12:31:30|5644.29|5643.69|5645.04|5644.44|5645.04|5644.44|5644.04|5643.44|487
1721133100000|2024-07-16 12:31:40|5644.79|5644.19|5645.29|5644.69|5645.41|5644.81|5644.79|5644.19|189
1721133110000|2024-07-16 12:31:50|5645.04|5644.44|5646.04|5645.44|5646.04|5645.44|5644.79|5644.19|488
1721133120000|2024-07-16 12:32:00|5645.79|5645.19|5645.04|5644.44|5646.04|5645.44|5644.79|5644.19|762
1721133130000|2024-07-16 12:32:10|5644.79|5644.19|5646.04|5645.44|5646.04|5645.44|5644.79|5644.19|457
1721133140000|2024-07-16 12:32:20|5645.79|5645.19|5645.04|5644.44|5645.79|5645.19|5645.04|5644.44|138
1721133150000|2024-07-16 12:32:30|5644.91|5644.31|5645.54|5644.94|5645.54|5644.94|5644.29|5643.69|456
1721133160000|2024-07-16 12:32:40|5645.66|5645.06|5645.66|5645.06|5646.29|5645.69|5645.16|5644.56|429
1721133170000|2024-07-16 12:32:50|5645.79|5645.19|5645.54|5644.94|5646.04|5645.44|5645.29|5644.69|419
1721133180000|2024-07-16 12:33:00|5645.41|5644.81|5645.29|5644.69|5645.79|5645.19|5645.29|5644.69|180
1721133190000|2024-07-16 12:33:10|5645.16|5644.56|5645.04|5644.44|5645.54|5644.94|5644.79|5644.19|163
1721133200000|2024-07-16 12:33:20|5644.79|5644.19|5645.04|5644.44|5645.29|5644.69|5644.79|5644.19|150
1721133210000|2024-07-16 12:33:30|5644.79|5644.19|5645.29|5644.69|5645.29|5644.69|5644.79|5644.19|152
1721133220000|2024-07-16 12:33:40|5645.04|5644.44|5645.04|5644.44|5645.29|5644.69|5644.54|5643.94|121
1721133230000|2024-07-16 12:33:50|5645.29|5644.69|5645.79|5645.19|5645.79|5645.19|5645.29|5644.69|156
1721133240000|2024-07-16 12:34:00|5646.04|5645.44|5645.54|5644.94|5646.04|5645.44|5645.29|5644.69|237
1721133250000|2024-07-16 12:34:10|5645.41|5644.81|5645.54|5644.94|5645.79|5645.19|5645.29|5644.69|184
1721133260000|2024-07-16 12:34:20|5645.79|5645.19|5645.79|5645.19|5646.29|5645.69|5645.54|5644.94|220
1721133270000|2024-07-16 12:34:30|5645.54|5644.94|5645.29|5644.69|5645.79|5645.19|5644.54|5643.94|239
1721133280000|2024-07-16 12:34:40|5645.16|5644.56|5645.04|5644.44|5645.54|5644.94|5644.79|5644.19|193
1721133290000|2024-07-16 12:34:50|5644.91|5644.31|5645.16|5644.56|5645.16|5644.56|5644.79|5644.19|37
1721133300000|2024-07-16 12:35:00|5645.29|5644.69|5644.54|5643.94|5645.29|5644.69|5644.54|5643.94|202
1721133310000|2024-07-16 12:35:10|5644.66|5644.06|5645.79|5645.19|5646.04|5645.44|5644.66|5644.06|305
1721133320000|2024-07-16 12:35:20|5646.04|5645.44|5645.66|5645.06|5646.29|5645.69|5645.54|5644.94|191
1721133330000|2024-07-16 12:35:30|5645.54|5644.94|5645.29|5644.69|5645.79|5645.19|5645.04|5644.44|205
1721133340000|2024-07-16 12:35:40|5645.79|5645.19|5645.54|5644.94|5645.91|5645.31|5645.29|5644.69|163
1721133350000|2024-07-16 12:35:50|5645.79|5645.19|5645.79|5645.19|5645.79|5645.19|5645.54|5644.94|140
1721133360000|2024-07-16 12:36:00|5645.54|5644.94|5645.29|5644.69|5645.79|5645.19|5645.29|5644.69|113
1721133370000|2024-07-16 12:36:10|5645.54|5644.94|5645.79|5645.19|5645.79|5645.19|5645.29|5644.69|68
1721133380000|2024-07-16 12:36:20|5645.66|5645.06|5646.04|5645.44|5646.04|5645.44|5645.54|5644.94|83
1721133390000|2024-07-16 12:36:30|5645.91|5645.31|5645.54|5644.94|5646.04|5645.44|5645.54|5644.94|78
1721133400000|2024-07-16 12:36:40|5645.79|5645.19|5645.54|5644.94|5645.79|5645.19|5645.29|5644.69|122
1721133410000|2024-07-16 12:36:50|5645.79|5645.19|5645.79|5645.19|5645.79|5645.19|5645.54|5644.94|66
1721133420000|2024-07-16 12:37:00|5645.54|5644.94|5645.79|5645.19|5646.04|5645.44|5645.54|5644.94|187
1721133430000|2024-07-16 12:37:10|5645.91|5645.31|5646.79|5646.19|5646.79|5646.19|5645.91|5645.31|284
1721133440000|2024-07-16 12:37:20|5647.04|5646.44|5647.04|5646.44|5647.04|5646.44|5646.79|5646.19|220
1721133450000|2024-07-16 12:37:30|5646.79|5646.19|5646.41|5645.81|5647.04|5646.44|5646.41|5645.81|228
1721133460000|2024-07-16 12:37:40|5646.54|5645.94|5645.54|5644.94|5646.54|5645.94|5645.54|5644.94|302
1721133470000|2024-07-16 12:37:50|5645.29|5644.69|5645.29|5644.69|5645.54|5644.94|5645.04|5644.44|188
1721133480000|2024-07-16 12:38:00|5645.04|5644.44|5644.54|5643.94|5645.29|5644.69|5644.54|5643.94|262
1721133490000|2024-07-16 12:38:10|5644.29|5643.69|5644.04|5643.44|5644.41|5643.81|5643.66|5643.06|444
1721133500000|2024-07-16 12:38:20|5644.29|5643.69|5644.29|5643.69|5644.29|5643.69|5643.66|5643.06|245
1721133510000|2024-07-16 12:38:30|5644.54|5643.94|5644.04|5643.44|5644.54|5643.94|5643.91|5643.31|90
1721133520000|2024-07-16 12:38:40|5644.29|5643.69|5644.54|5643.94|5644.79|5644.19|5644.04|5643.44|137
1721133530000|2024-07-16 12:38:50|5644.79|5644.19|5645.54|5644.94|5645.54|5644.94|5644.66|5644.06|117
1721133540000|2024-07-16 12:39:00|5645.29|5644.69|5645.29|5644.69|5645.29|5644.69|5644.54|5643.94|112
1721133550000|2024-07-16 12:39:10|5645.04|5644.44|5645.29|5644.69|5645.29|5644.69|5645.04|5644.44|35
1721133560000|2024-07-16 12:39:20|5645.16|5644.56|5645.29|5644.69|5645.41|5644.81|5645.04|5644.44|72
1721133570000|2024-07-16 12:39:30|5645.16|5644.56|5645.04|5644.44|5645.29|5644.69|5645.04|5644.44|38
1721133580000|2024-07-16 12:39:40|5645.16|5644.56|5644.54|5643.94|5645.54|5644.94|5644.54|5643.94|174
1721133590000|2024-07-16 12:39:50|5644.29|5643.69|5644.29|5643.69|5644.54|5643.94|5644.29|5643.69|58
1721133600000|2024-07-16 12:40:00|5644.54|5643.94|5644.16|5643.56|5644.79|5644.19|5644.04|5643.44|180
1721133610000|2024-07-16 12:40:10|5644.29|5643.69|5644.04|5643.44|5644.29|5643.69|5643.54|5642.94|185
1721133620000|2024-07-16 12:40:20|5644.29|5643.69|5644.29|5643.69|5644.29|5643.69|5644.29|5643.69|136
1721133630000|2024-07-16 12:40:30|5644.41|5643.81|5645.04|5644.44|5645.04|5644.44|5644.41|5643.81|75
1721133640000|2024-07-16 12:40:40|5644.79|5644.19|5645.29|5644.69|5645.29|5644.69|5644.79|5644.19|130
1721133650000|2024-07-16 12:40:50|5645.04|5644.44|5645.04|5644.44|5645.16|5644.56|5644.79|5644.19|176
1721133660000|2024-07-16 12:41:00|5644.79|5644.19|5644.54|5643.94|5644.79|5644.19|5644.54|5643.94|216
1721133670000|2024-07-16 12:41:10|5644.41|5643.81|5644.04|5643.44|5644.41|5643.81|5644.04|5643.44|82
1721133680000|2024-07-16 12:41:20|5644.29|5643.69|5644.54|5643.94|5644.54|5643.94|5644.29|5643.69|63
1721133690000|2024-07-16 12:41:30|5644.66|5644.06|5644.29|5643.69|5645.04|5644.44|5644.29|5643.69|78
1721133700000|2024-07-16 12:41:40|5644.16|5643.56|5644.04|5643.44|5644.16|5643.56|5644.04|5643.44|37
1721133710000|2024-07-16 12:41:50|5644.16|5643.56|5644.29|5643.69|5644.29|5643.69|5644.16|5643.56|24
1721133720000|2024-07-16 12:42:00|5644.54|5643.94|5645.79|5645.19|5645.79|5645.19|5644.54|5643.94|302
1721133730000|2024-07-16 12:42:10|5646.04|5645.44|5646.54|5645.94|5646.54|5645.94|5646.04|5645.44|232
1721133740000|2024-07-16 12:42:20|5646.79|5646.19|5646.29|5645.69|5646.79|5646.19|5646.29|5645.69|198
1721133750000|2024-07-16 12:42:30|5646.16|5645.56|5646.29|5645.69|5646.29|5645.69|5646.04|5645.44|65
1721133760000|2024-07-16 12:42:40|5646.54|5645.94|5646.29|5645.69|5646.54|5645.94|5646.29|5645.69|92
1721133770000|2024-07-16 12:42:50|5646.54|5645.94|5646.79|5646.19|5646.79|5646.19|5646.41|5645.81|84
1721133780000|2024-07-16 12:43:00|5647.04|5646.44|5647.04|5646.44|5647.16|5646.56|5646.79|5646.19|331
1721133790000|2024-07-16 12:43:10|5647.29|5646.69|5647.04|5646.44|5647.54|5646.94|5647.04|5646.44|171
1721133800000|2024-07-16 12:43:20|5647.16|5646.56|5647.54|5646.94|5647.54|5646.94|5647.16|5646.56|87
1721133810000|2024-07-16 12:43:30|5647.29|5646.69|5647.29|5646.69|5647.29|5646.69|5647.04|5646.44|100
1721133820000|2024-07-16 12:43:40|5647.54|5646.94|5647.16|5646.56|5647.54|5646.94|5647.04|5646.44|357
1721133830000|2024-07-16 12:43:50|5647.29|5646.69|5647.04|5646.44|5647.54|5646.94|5646.79|5646.19|185
1721133840000|2024-07-16 12:44:00|5647.29|5646.69|5647.29|5646.69|5647.41|5646.81|5647.29|5646.69|200
1721133850000|2024-07-16 12:44:10|5647.79|5647.19|5647.04|5646.44|5648.04|5647.44|5647.04|5646.44|650
1721133860000|2024-07-16 12:44:20|5647.29|5646.69|5647.29|5646.69|5647.54|5646.94|5647.04|5646.44|140
1721133870000|2024-07-16 12:44:30|5647.54|5646.94|5647.54|5646.94|5647.79|5647.19|5647.29|5646.69|151
1721133880000|2024-07-16 12:44:40|5647.29|5646.69|5647.29|5646.69|5647.29|5646.69|5647.29|5646.69|97
1721133890000|2024-07-16 12:44:50|5647.54|5646.94|5647.54|5646.94|5647.79|5647.19|5647.54|5646.94|80
1721133900000|2024-07-16 12:45:00|5647.66|5647.06|5647.16|5646.56|5647.66|5647.06|5647.16|5646.56|131
1721133910000|2024-07-16 12:45:10|5647.04|5646.44|5647.04|5646.44|5647.29|5646.69|5647.04|5646.44|64
1721133920000|2024-07-16 12:45:20|||||||||53
1721133930000|2024-07-16 12:45:30|5646.91|5646.31|5646.79|5646.19|5647.04|5646.44|5646.79|5646.19|55
1721133940000|2024-07-16 12:45:40|5646.54|5645.94|5646.79|5646.19|5646.79|5646.19|5646.54|5645.94|81
1721133950000|2024-07-16 12:45:50|5646.66|5646.06|5646.29|5645.69|5646.66|5646.06|5646.04|5645.44|107
1721133960000|2024-07-16 12:46:00|5646.54|5645.94|5646.54|5645.94|5646.79|5646.19|5646.29|5645.69|85
1721133970000|2024-07-16 12:46:10|5646.79|5646.19|5646.79|5646.19|5646.79|5646.19|5646.79|5646.19|14
1721133980000|2024-07-16 12:46:20|5646.91|5646.31|5647.04|5646.44|5647.04|5646.44|5646.91|5646.31|41
1721133990000|2024-07-16 12:46:30|5646.91|5646.31|5646.29|5645.69|5646.91|5646.31|5646.29|5645.69|105
1721134000000|2024-07-16 12:46:40|5646.04|5645.44|5645.79|5645.19|5646.04|5645.44|5645.79|5645.19|52
1721134010000|2024-07-16 12:46:50|5646.04|5645.44|5646.04|5645.44|5646.16|5645.56|5646.04|5645.44|60
1721134020000|2024-07-16 12:47:00|5645.79|5645.19|5646.16|5645.56|5646.29|5645.69|5645.79|5645.19|57
1721134030000|2024-07-16 12:47:10|5646.04|5645.44|5646.29|5645.69|5646.29|5645.69|5646.04|5645.44|13
1721134040000|2024-07-16 12:47:20|5646.54|5645.94|5646.54|5645.94|5646.54|5645.94|5646.41|5645.81|65
1721134050000|2024-07-16 12:47:30|||||||||10
1721134060000|2024-07-16 12:47:40|5646.41|5645.81|5646.29|5645.69|5646.41|5645.81|5646.29|5645.69|30
1721134070000|2024-07-16 12:47:50|5646.54|5645.94|5646.54|5645.94|5646.54|5645.94|5646.29|5645.69|75
1721134080000|2024-07-16 12:48:00|5646.79|5646.19|5646.79|5646.19|5646.79|5646.19|5646.54|5645.94|88
1721134090000|2024-07-16 12:48:10|5646.54|5645.94|5646.29|5645.69|5646.54|5645.94|5646.29|5645.69|181
1721134100000|2024-07-16 12:48:20|5646.04|5645.44|5645.79|5645.19|5646.04|5645.44|5645.54|5644.94|58
1721134110000|2024-07-16 12:48:30|5645.91|5645.31|5645.79|5645.19|5646.04|5645.44|5645.79|5645.19|103
1721134120000|2024-07-16 12:48:40|5645.91|5645.31|5646.04|5645.44|5646.04|5645.44|5645.91|5645.31|73
1721134130000|2024-07-16 12:48:50|||||||||64
1721134140000|2024-07-16 12:49:00|5646.29|5645.69|5645.54|5644.94|5646.29|5645.69|5645.54|5644.94|116
1721134150000|2024-07-16 12:49:10|||||||||10
1721134160000|2024-07-16 12:49:20|5645.29|5644.69|5645.29|5644.69|5645.54|5644.94|5645.29|5644.69|52
1721134170000|2024-07-16 12:49:30|5645.04|5644.44|5644.79|5644.19|5645.04|5644.44|5644.79|5644.19|174
1721134180000|2024-07-16 12:49:40|5644.54|5643.94|5644.54|5643.94|5644.79|5644.19|5644.54|5643.94|229
1721134190000|2024-07-16 12:49:50|5644.41|5643.81|5644.29|5643.69|5644.54|5643.94|5644.29|5643.69|54
1721134200000|2024-07-16 12:50:00|5644.04|5643.44|5643.54|5642.94|5644.29|5643.69|5643.54|5642.94|161
1721134210000|2024-07-16 12:50:10|5643.66|5643.06|5643.79|5643.19|5643.79|5643.19|5643.66|5643.06|83
1721134220000|2024-07-16 12:50:20|5643.91|5643.31|5643.54|5642.94|5643.91|5643.31|5643.54|5642.94|140
1721134230000|2024-07-16 12:50:30|5643.66|5643.06|5643.29|5642.69|5643.79|5643.19|5643.04|5642.44|285
1721134240000|2024-07-16 12:50:40|5643.16|5642.56|5643.54|5642.94|5643.54|5642.94|5643.04|5642.44|142
1721134250000|2024-07-16 12:50:50|5643.29|5642.69|5643.54|5642.94|5643.54|5642.94|5643.29|5642.69|122
1721134260000|2024-07-16 12:51:00|5643.41|5642.81|5643.54|5642.94|5643.54|5642.94|5643.29|5642.69|86
1721134270000|2024-07-16 12:51:10|5643.41|5642.81|5643.29|5642.69|5643.54|5642.94|5643.29|5642.69|111
1721134280000|2024-07-16 12:51:20|5643.16|5642.56|5642.29|5641.69|5643.29|5642.69|5642.29|5641.69|372
1721134290000|2024-07-16 12:51:30|5642.54|5641.94|5642.79|5642.19|5642.79|5642.19|5642.29|5641.69|349
1721134300000|2024-07-16 12:51:40|5643.04|5642.44|5642.79|5642.19|5643.04|5642.44|5642.54|5641.94|148
1721134310000|2024-07-16 12:51:50|5642.66|5642.06|5642.54|5641.94|5642.66|5642.06|5642.29|5641.69|99
1721134320000|2024-07-16 12:52:00|5642.66|5642.06|5642.79|5642.19|5643.04|5642.44|5642.66|5642.06|78
1721134330000|2024-07-16 12:52:10|5642.91|5642.31|5643.04|5642.44|5643.04|5642.44|5642.79|5642.19|17
1721134340000|2024-07-16 12:52:20|5642.91|5642.31|5643.04|5642.44|5643.04|5642.44|5642.79|5642.19|66
1721134350000|2024-07-16 12:52:30|5643.29|5642.69|5643.54|5642.94|5643.79|5643.19|5643.29|5642.69|98
1721134360000|2024-07-16 12:52:40|5643.66|5643.06|5643.79|5643.19|5643.79|5643.19|5643.54|5642.94|52
1721134370000|2024-07-16 12:52:50|5643.54|5642.94|5643.54|5642.94|5643.54|5642.94|5643.29|5642.69|99
1721134380000|2024-07-16 12:53:00|5643.79|5643.19|5643.79|5643.19|5643.79|5643.19|5643.54|5642.94|70
1721134390000|2024-07-16 12:53:10|5643.66|5643.06|5643.54|5642.94|5643.79|5643.19|5643.04|5642.44|360
1721134400000|2024-07-16 12:53:20|||||||||14
1721134410000|2024-07-16 12:53:30|5643.66|5643.06|5643.54|5642.94|5643.79|5643.19|5643.54|5642.94|30
1721134420000|2024-07-16 12:53:40|5643.29|5642.69|5643.29|5642.69|5643.29|5642.69|5643.29|5642.69|21
1721134430000|2024-07-16 12:53:50|||||||||38
1721134440000|2024-07-16 12:54:00|5643.04|5642.44|5643.29|5642.69|5643.29|5642.69|5643.04|5642.44|72
1721134450000|2024-07-16 12:54:10|5643.16|5642.56|5643.29|5642.69|5643.54|5642.94|5643.04|5642.44|152
1721134460000|2024-07-16 12:54:20|5643.41|5642.81|5643.54|5642.94|5643.79|5643.19|5643.41|5642.81|43
1721134470000|2024-07-16 12:54:30|5643.66|5643.06|5643.29|5642.69|5643.66|5643.06|5643.29|5642.69|40
1721134480000|2024-07-16 12:54:40|5643.16|5642.56|5643.04|5642.44|5643.16|5642.56|5642.79|5642.19|80
1721134490000|2024-07-16 12:54:50|||||||||46
1721134500000|2024-07-16 12:55:00|5642.91|5642.31|5643.04|5642.44|5643.04|5642.44|5642.79|5642.19|82
1721134510000|2024-07-16 12:55:10|5643.16|5642.56|5643.04|5642.44|5643.16|5642.56|5643.04|5642.44|16
1721134520000|2024-07-16 12:55:20|5642.91|5642.31|5642.91|5642.31|5643.04|5642.44|5642.91|5642.31|55
1721134530000|2024-07-16 12:55:30|5643.04|5642.44|5642.54|5641.94|5643.04|5642.44|5642.54|5641.94|32
1721134540000|2024-07-16 12:55:40|5642.79|5642.19|5641.79|5641.19|5642.79|5642.19|5641.79|5641.19|195
1721134550000|2024-07-16 12:55:50|5641.54|5640.94|5642.04|5641.44|5642.04|5641.44|5641.54|5640.94|233
1721134560000|2024-07-16 12:56:00|5642.29|5641.69|5642.04|5641.44|5642.29|5641.69|5642.04|5641.44|69
1721134570000|2024-07-16 12:56:10|5641.79|5641.19|5641.79|5641.19|5641.79|5641.19|5641.54|5640.94|83
1721134580000|2024-07-16 12:56:20|5642.04|5641.44|5642.29|5641.69|5642.29|5641.69|5642.04|5641.44|54
1721134590000|2024-07-16 12:56:30|5642.41|5641.81|5642.29|5641.69|5642.41|5641.81|5642.29|5641.69|44
1721134600000|2024-07-16 12:56:40|||||||||51
1721134610000|2024-07-16 12:56:50|5642.16|5641.56|5642.29|5641.69|5642.29|5641.69|5642.04|5641.44|43
1721134620000|2024-07-16 12:57:00|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|24
1721134630000|2024-07-16 12:57:10|5643.04|5642.44|5643.29|5642.69|5643.29|5642.69|5643.04|5642.44|80
1721134640000|2024-07-16 12:57:20|5643.41|5642.81|5643.29|5642.69|5643.54|5642.94|5643.29|5642.69|118
1721134650000|2024-07-16 12:57:30|5643.41|5642.81|5643.04|5642.44|5643.41|5642.81|5643.04|5642.44|79
1721134660000|2024-07-16 12:57:40|||||||||12
1721134670000|2024-07-16 12:57:50|5643.29|5642.69|5643.04|5642.44|5643.29|5642.69|5643.04|5642.44|21
1721134680000|2024-07-16 12:58:00|5643.16|5642.56|5643.29|5642.69|5643.29|5642.69|5643.16|5642.56|43
1721134690000|2024-07-16 12:58:10|5643.04|5642.44|5643.29|5642.69|5643.29|5642.69|5643.04|5642.44|31
1721134700000|2024-07-16 12:58:20|5643.54|5642.94|5643.29|5642.69|5643.54|5642.94|5643.16|5642.56|104
1721134710000|2024-07-16 12:58:30|5643.41|5642.81|5643.04|5642.44|5643.41|5642.81|5643.04|5642.44|136
1721134720000|2024-07-16 12:58:40|5642.91|5642.31|5642.79|5642.19|5642.91|5642.31|5642.79|5642.19|52
1721134730000|2024-07-16 12:58:50|5642.66|5642.06|5643.04|5642.44|5643.04|5642.44|5642.54|5641.94|79
1721134740000|2024-07-16 12:59:00|5643.16|5642.56|5643.29|5642.69|5643.29|5642.69|5643.04|5642.44|77
1721134750000|2024-07-16 12:59:10|||||||||1
1721134760000|2024-07-16 12:59:20|5643.54|5642.94|5643.29|5642.69|5643.54|5642.94|5643.29|5642.69|47
1721134770000|2024-07-16 12:59:30|5643.54|5642.94|5643.79|5643.19|5643.79|5643.19|5643.29|5642.69|40
1721134780000|2024-07-16 12:59:40|5644.04|5643.44|5643.79|5643.19|5644.04|5643.44|5643.79|5643.19|63
1721134790000|2024-07-16 12:59:50|5644.04|5643.44|5644.04|5643.44|5644.04|5643.44|5643.79|5643.19|52
1721134800000|2024-07-16 13:00:00|5643.79|5643.19|5642.54|5641.94|5643.79|5643.19|5642.54|5641.94|441
1721134810000|2024-07-16 13:00:10|5642.79|5642.19|5643.04|5642.44|5643.04|5642.44|5642.79|5642.19|75
1721134820000|2024-07-16 13:00:20|5642.91|5642.31|5642.79|5642.19|5643.04|5642.44|5642.54|5641.94|66
1721134830000|2024-07-16 13:00:30|5643.04|5642.44|5642.79|5642.19|5643.04|5642.44|5642.54|5641.94|63
1721134840000|2024-07-16 13:00:40|5642.91|5642.31|5643.04|5642.44|5643.29|5642.69|5642.91|5642.31|83
1721134850000|2024-07-16 13:00:50|5643.29|5642.69|5643.54|5642.94|5643.54|5642.94|5643.29|5642.69|81
1721134860000|2024-07-16 13:01:00|5643.29|5642.69|5643.29|5642.69|5643.29|5642.69|5643.04|5642.44|58
1721134870000|2024-07-16 13:01:10|5643.16|5642.56|5642.79|5642.19|5643.16|5642.56|5642.79|5642.19|138
1721134880000|2024-07-16 13:01:20|5642.54|5641.94|5642.54|5641.94|5642.54|5641.94|5642.29|5641.69|167
1721134890000|2024-07-16 13:01:30|5642.29|5641.69|5641.54|5640.94|5642.29|5641.69|5641.29|5640.69|131
1721134900000|2024-07-16 13:01:40|5641.66|5641.06|5641.54|5640.94|5641.79|5641.19|5641.54|5640.94|75
1721134910000|2024-07-16 13:01:50|5641.41|5640.81|5641.29|5640.69|5641.41|5640.81|5641.16|5640.56|159
1721134920000|2024-07-16 13:02:00|5641.54|5640.94|5641.79|5641.19|5641.79|5641.19|5641.41|5640.81|118
1721134930000|2024-07-16 13:02:10|5641.54|5640.94|5641.79|5641.19|5641.79|5641.19|5641.54|5640.94|25
1721134940000|2024-07-16 13:02:20|5641.66|5641.06|5641.54|5640.94|5641.66|5641.06|5641.54|5640.94|78
1721134950000|2024-07-16 13:02:30|5641.66|5641.06|5641.54|5640.94|5641.66|5641.06|5641.29|5640.69|122
1721134960000|2024-07-16 13:02:40|5641.66|5641.06|5641.54|5640.94|5641.79|5641.19|5641.54|5640.94|79
1721134970000|2024-07-16 13:02:50|5641.66|5641.06|5641.79|5641.19|5641.79|5641.19|5641.54|5640.94|82
1721134980000|2024-07-16 13:03:00|5642.04|5641.44|5642.04|5641.44|5642.04|5641.44|5641.79|5641.19|64
1721134990000|2024-07-16 13:03:10|5642.29|5641.69|5642.04|5641.44|5642.29|5641.69|5642.04|5641.44|68
1721135000000|2024-07-16 13:03:20|5642.16|5641.56|5642.54|5641.94|5642.54|5641.94|5642.04|5641.44|88
1721135010000|2024-07-16 13:03:30|5642.79|5642.19|5643.29|5642.69|5643.29|5642.69|5642.79|5642.19|84
1721135020000|2024-07-16 13:03:40|5643.04|5642.44|5643.04|5642.44|5643.04|5642.44|5642.79|5642.19|252
1721135030000|2024-07-16 13:03:50|5642.79|5642.19|5643.04|5642.44|5643.16|5642.56|5642.79|5642.19|98
1721135040000|2024-07-16 13:04:00|5642.91|5642.31|5643.04|5642.44|5643.04|5642.44|5642.79|5642.19|67
1721135050000|2024-07-16 13:04:10|5642.79|5642.19|5642.54|5641.94|5642.79|5642.19|5642.54|5641.94|69
1721135060000|2024-07-16 13:04:20|5642.66|5642.06|5642.79|5642.19|5642.79|5642.19|5642.54|5641.94|24
1721135070000|2024-07-16 13:04:30|5642.66|5642.06|5643.04|5642.44|5643.04|5642.44|5642.54|5641.94|136
1721135080000|2024-07-16 13:04:40|5642.91|5642.31|5642.54|5641.94|5642.91|5642.31|5642.54|5641.94|23
1721135090000|2024-07-16 13:04:50|5642.29|5641.69|5642.16|5641.56|5642.29|5641.69|5642.16|5641.56|44
1721135100000|2024-07-16 13:05:00|5642.29|5641.69|5642.91|5642.31|5643.04|5642.44|5642.29|5641.69|133
1721135110000|2024-07-16 13:05:10|5643.04|5642.44|5643.29|5642.69|5643.29|5642.69|5642.91|5642.31|36
1721135120000|2024-07-16 13:05:20|5643.04|5642.44|5643.04|5642.44|5643.16|5642.56|5643.04|5642.44|162
1721135130000|2024-07-16 13:05:30|5643.29|5642.69|5643.29|5642.69|5643.29|5642.69|5643.04|5642.44|31
1721135140000|2024-07-16 13:05:40|5643.16|5642.56|5643.29|5642.69|5643.41|5642.81|5643.16|5642.56|41
1721135150000|2024-07-16 13:05:50|5643.41|5642.81|5643.79|5643.19|5643.79|5643.19|5643.29|5642.69|100
1721135160000|2024-07-16 13:06:00|5643.91|5643.31|5643.29|5642.69|5643.91|5643.31|5643.29|5642.69|196
1721135170000|2024-07-16 13:06:10|5643.04|5642.44|5643.29|5642.69|5643.29|5642.69|5643.04|5642.44|67
1721135180000|2024-07-16 13:06:20|||||||||23
1721135190000|2024-07-16 13:06:30|5643.54|5642.94|5643.29|5642.69|5643.54|5642.94|5643.29|5642.69|45
1721135200000|2024-07-16 13:06:40|5643.41|5642.81|5643.79|5643.19|5643.79|5643.19|5643.41|5642.81|24
1721135210000|2024-07-16 13:06:50|||||||||75
1721135220000|2024-07-16 13:07:00|5643.54|5642.94|5643.79|5643.19|5643.79|5643.19|5643.54|5642.94|72
1721135230000|2024-07-16 13:07:10|5644.04|5643.44|5644.04|5643.44|5644.04|5643.44|5643.79|5643.19|98
1721135240000|2024-07-16 13:07:20|5643.91|5643.31|5643.54|5642.94|5644.04|5643.44|5643.54|5642.94|84
1721135250000|2024-07-16 13:07:30|5643.66|5643.06|5643.79|5643.19|5643.91|5643.31|5643.54|5642.94|74
1721135260000|2024-07-16 13:07:40|5644.04|5643.44|5644.04|5643.44|5644.29|5643.69|5644.04|5643.44|79
1721135270000|2024-07-16 13:07:50|5644.29|5643.69|5644.04|5643.44|5644.29|5643.69|5644.04|5643.44|353
1721135280000|2024-07-16 13:08:00|5644.29|5643.69|5645.04|5644.44|5645.04|5644.44|5644.29|5643.69|344
1721135290000|2024-07-16 13:08:10|||||||||87
1721135300000|2024-07-16 13:08:20|5645.29|5644.69|5645.04|5644.44|5645.29|5644.69|5645.04|5644.44|79
1721135310000|2024-07-16 13:08:30|5645.29|5644.69|5645.29|5644.69|5645.29|5644.69|5645.04|5644.44|173
1721135320000|2024-07-16 13:08:40|5645.54|5644.94|5645.54|5644.94|5645.54|5644.94|5645.54|5644.94|234
1721135330000|2024-07-16 13:08:50|5645.29|5644.69|5645.04|5644.44|5645.29|5644.69|5645.04|5644.44|132
1721135340000|2024-07-16 13:09:00|||||||||3
1721135350000|2024-07-16 13:09:10|5645.16|5644.56|5645.04|5644.44|5645.16|5644.56|5644.79|5644.19|192
1721135360000|2024-07-16 13:09:20|5645.29|5644.69|5645.04|5644.44|5645.29|5644.69|5645.04|5644.44|41
1721135370000|2024-07-16 13:09:30|5645.16|5644.56|5645.29|5644.69|5645.29|5644.69|5645.16|5644.56|29
1721135380000|2024-07-16 13:09:40|5645.41|5644.81|5645.29|5644.69|5645.41|5644.81|5645.04|5644.44|160
1721135390000|2024-07-16 13:09:50|5645.41|5644.81|5645.54|5644.94|5645.54|5644.94|5645.41|5644.81|70
1721135400000|2024-07-16 13:10:00|5645.41|5644.81|5644.66|5644.06|5645.79|5645.19|5644.66|5644.06|368
1721135410000|2024-07-16 13:10:10|5644.79|5644.19|5644.79|5644.19|5645.04|5644.44|5644.79|5644.19|159
1721135420000|2024-07-16 13:10:20|5644.91|5644.31|5645.29|5644.69|5645.29|5644.69|5644.91|5644.31|108
1721135430000|2024-07-16 13:10:30|||||||||18
1721135440000|2024-07-16 13:10:40|5645.04|5644.44|5645.04|5644.44|5645.29|5644.69|5645.04|5644.44|69
1721135450000|2024-07-16 13:10:50|5644.91|5644.31|5644.79|5644.19|5644.91|5644.31|5644.79|5644.19|67
1721135460000|2024-07-16 13:11:00|5645.04|5644.44|5645.29|5644.69|5645.29|5644.69|5645.04|5644.44|60
1721135470000|2024-07-16 13:11:10|5645.04|5644.44|5645.04|5644.44|5645.29|5644.69|5645.04|5644.44|29
1721135480000|2024-07-16 13:11:20|5644.79|5644.19|5645.04|5644.44|5645.04|5644.44|5644.79|5644.19|27
1721135490000|2024-07-16 13:11:30|5644.79|5644.19|5645.04|5644.44|5645.04|5644.44|5644.79|5644.19|23
1721135500000|2024-07-16 13:11:40|5645.29|5644.69|5645.29|5644.69|5645.29|5644.69|5645.29|5644.69|17
1721135510000|2024-07-16 13:11:50|||||||||17
1721135520000|2024-07-16 13:12:00|5645.41|5644.81|5645.54|5644.94|5645.54|5644.94|5645.41|5644.81|89
1721135530000|2024-07-16 13:12:10|5645.29|5644.69|5645.54|5644.94|5645.66|5645.06|5645.29|5644.69|201
1721135540000|2024-07-16 13:12:20|||||||||147
1721135550000|2024-07-16 13:12:30|5645.41|5644.81|5645.29|5644.69|5645.41|5644.81|5645.29|5644.69|80
1721135560000|2024-07-16 13:12:40|||||||||76
1721135570000|2024-07-16 13:12:50|5645.16|5644.56|5645.04|5644.44|5645.29|5644.69|5645.04|5644.44|94
1721135580000|2024-07-16 13:13:00|5645.16|5644.56|5645.29|5644.69|5645.29|5644.69|5645.16|5644.56|7
1721135590000|2024-07-16 13:13:10|5645.54|5644.94|5645.79|5645.19|5645.79|5645.19|5645.41|5644.81|80
1721135600000|2024-07-16 13:13:20|5645.54|5644.94|5645.29|5644.69|5645.54|5644.94|5645.29|5644.69|119
1721135610000|2024-07-16 13:13:30|5645.54|5644.94|5645.54|5644.94|5645.54|5644.94|5645.29|5644.69|72
1721135620000|2024-07-16 13:13:40|5645.79|5645.19|5645.79|5645.19|5645.79|5645.19|5645.79|5645.19|46
1721135630000|2024-07-16 13:13:50|||||||||17
1721135640000|2024-07-16 13:14:00|5646.29|5645.69|5646.54|5645.94|5646.54|5645.94|5646.04|5645.44|388
1721135650000|2024-07-16 13:14:10|5646.29|5645.69|5646.54|5645.94|5646.54|5645.94|5646.29|5645.69|78
1721135660000|2024-07-16 13:14:20|5646.41|5645.81|5646.29|5645.69|5646.41|5645.81|5646.29|5645.69|135
1721135670000|2024-07-16 13:14:30|5646.54|5645.94|5646.54|5645.94|5646.54|5645.94|5646.54|5645.94|37
1721135680000|2024-07-16 13:14:40|5646.29|5645.69|5646.29|5645.69|5646.54|5645.94|5646.29|5645.69|105
1721135690000|2024-07-16 13:14:50|5646.04|5645.44|5646.04|5645.44|5646.29|5645.69|5646.04|5645.44|72
1721135700000|2024-07-16 13:15:00|5646.29|5645.69|5646.29|5645.69|5646.29|5645.69|5646.29|5645.69|50
1721135710000|2024-07-16 13:15:10|5646.54|5645.94|5646.54|5645.94|5646.54|5645.94|5646.54|5645.94|49
1721135720000|2024-07-16 13:15:20|5646.79|5646.19|5646.54|5645.94|5646.79|5646.19|5646.54|5645.94|473
1721135730000|2024-07-16 13:15:30|5646.41|5645.81|5646.54|5645.94|5646.54|5645.94|5646.29|5645.69|81
1721135740000|2024-07-16 13:15:40|5646.66|5646.06|5646.54|5645.94|5646.79|5646.19|5646.54|5645.94|76
1721135750000|2024-07-16 13:15:50|||||||||49
1721135760000|2024-07-16 13:16:00|5646.66|5646.06|5646.29|5645.69|5646.79|5646.19|5646.29|5645.69|136
1721135770000|2024-07-16 13:16:10|5646.04|5645.44|5646.04|5645.44|5646.29|5645.69|5646.04|5645.44|118
1721135780000|2024-07-16 13:16:20|5646.29|5645.69|5646.29|5645.69|5646.29|5645.69|5646.29|5645.69|50
1721135790000|2024-07-16 13:16:30|||||||||2
1721135800000|2024-07-16 13:16:40|||||||||1
1721135810000|2024-07-16 13:16:50|||||||||32
1721135820000|2024-07-16 13:17:00|5646.54|5645.94|5646.29|5645.69|5646.54|5645.94|5646.16|5645.56|182
1721135830000|2024-07-16 13:17:10|||||||||11
1721135840000|2024-07-16 13:17:20|5646.04|5645.44|5646.29|5645.69|5646.29|5645.69|5646.04|5645.44|56
1721135850000|2024-07-16 13:17:30|5646.04|5645.44|5646.29|5645.69|5646.29|5645.69|5646.04|5645.44|43
1721135860000|2024-07-16 13:17:40|5646.04|5645.44|5646.04|5645.44|5646.29|5645.69|5645.79|5645.19|141
1721135870000|2024-07-16 13:17:50|5646.29|5645.69|5646.29|5645.69|5646.29|5645.69|5646.29|5645.69|86
1721135880000|2024-07-16 13:18:00|||||||||73
1721135890000|2024-07-16 13:18:10|5646.04|5645.44|5645.79|5645.19|5646.04|5645.44|5645.54|5644.94|273
1721135900000|2024-07-16 13:18:20|5645.91|5645.31|5646.29|5645.69|5646.29|5645.69|5645.91|5645.31|88
1721135910000|2024-07-16 13:18:30|5646.04|5645.44|5646.04|5645.44|5646.04|5645.44|5646.04|5645.44|37
1721135920000|2024-07-16 13:18:40|5646.16|5645.56|5646.29|5645.69|5646.29|5645.69|5646.16|5645.56|28
1721135930000|2024-07-16 13:18:50|5646.16|5645.56|5646.04|5645.44|5646.16|5645.56|5645.79|5645.19|77
1721135940000|2024-07-16 13:19:00|5645.91|5645.31|5645.54|5644.94|5645.91|5645.31|5645.54|5644.94|157
1721135950000|2024-07-16 13:19:10|5645.66|5645.06|5645.79|5645.19|5645.79|5645.19|5645.54|5644.94|65
1721135960000|2024-07-16 13:19:20|5645.66|5645.06|5646.04|5645.44|5646.04|5645.44|5645.54|5644.94|80
1721135970000|2024-07-16 13:19:30|||||||||37
1721135980000|2024-07-16 13:19:40|5646.16|5645.56|5646.29|5645.69|5646.29|5645.69|5646.16|5645.56|54
1721135990000|2024-07-16 13:19:50|5646.41|5645.81|5646.29|5645.69|5646.54|5645.94|5646.29|5645.69|85
1721136000000|2024-07-16 13:20:00|5646.54|5645.94|5646.29|5645.69|5646.54|5645.94|5646.04|5645.44|138
1721136010000|2024-07-16 13:20:10|||||||||18
1721136020000|2024-07-16 13:20:20|5646.41|5645.81|5646.54|5645.94|5646.54|5645.94|5646.29|5645.69|45
1721136030000|2024-07-16 13:20:30|5646.29|5645.69|5646.29|5645.69|5646.29|5645.69|5646.29|5645.69|64
1721136040000|2024-07-16 13:20:40|5646.41|5645.81|5646.54|5645.94|5646.54|5645.94|5646.41|5645.81|37
1721136050000|2024-07-16 13:20:50|5646.41|5645.81|5646.04|5645.44|5646.41|5645.81|5646.04|5645.44|46
1721136060000|2024-07-16 13:21:00|5646.29|5645.69|5646.29|5645.69|5646.29|5645.69|5646.29|5645.69|29
1721136070000|2024-07-16 13:21:10|5646.41|5645.81|5646.54|5645.94|5646.54|5645.94|5646.41|5645.81|16
1721136080000|2024-07-16 13:21:20|||||||||3
1721136090000|2024-07-16 13:21:30|5646.29|5645.69|5646.54|5645.94|5646.54|5645.94|5646.29|5645.69|67
1721136100000|2024-07-16 13:21:40|5646.79|5646.19|5646.79|5646.19|5646.79|5646.19|5646.79|5646.19|127
1721136110000|2024-07-16 13:21:50|5646.66|5646.06|5646.79|5646.19|5646.79|5646.19|5646.66|5646.06|31
1721136120000|2024-07-16 13:22:00|5646.66|5646.06|5646.54|5645.94|5646.79|5646.19|5646.54|5645.94|62
1721136130000|2024-07-16 13:22:10|5646.29|5645.69|5646.29|5645.69|5646.29|5645.69|5646.29|5645.69|103
1721136140000|2024-07-16 13:22:20|5646.16|5645.56|5646.04|5645.44|5646.29|5645.69|5646.04|5645.44|82
1721136150000|2024-07-16 13:22:30|5646.29|5645.69|5646.29|5645.69|5646.29|5645.69|5646.04|5645.44|17
1721136160000|2024-07-16 13:22:40|5646.16|5645.56|5646.29|5645.69|5646.29|5645.69|5646.16|5645.56|35
1721136170000|2024-07-16 13:22:50|5646.16|5645.56|5646.04|5645.44|5646.29|5645.69|5645.79|5645.19|94
1721136180000|2024-07-16 13:23:00|5645.79|5645.19|5645.79|5645.19|5646.04|5645.44|5645.54|5644.94|97
1721136190000|2024-07-16 13:23:10|5645.66|5645.06|5645.79|5645.19|5645.79|5645.19|5645.66|5645.06|20
1721136200000|2024-07-16 13:23:20|5645.54|5644.94|5645.54|5644.94|5645.54|5644.94|5645.54|5644.94|80
1721136210000|2024-07-16 13:23:30|5645.79|5645.19|5645.79|5645.19|5645.79|5645.19|5645.54|5644.94|48
1721136220000|2024-07-16 13:23:40|5645.66|5645.06|5645.79|5645.19|5645.79|5645.19|5645.66|5645.06|41
1721136230000|2024-07-16 13:23:50|5645.66|5645.06|5645.54|5644.94|5645.66|5645.06|5645.29|5644.69|189
1721136240000|2024-07-16 13:24:00|||||||||26
1721136250000|2024-07-16 13:24:10|5645.66|5645.06|5645.54|5644.94|5645.79|5645.19|5645.54|5644.94|76
1721136260000|2024-07-16 13:24:20|5645.29|5644.69|5645.54|5644.94|5645.54|5644.94|5645.29|5644.69|98
1721136270000|2024-07-16 13:24:30|5645.79|5645.19|5645.79|5645.19|5645.79|5645.19|5645.79|5645.19|70
1721136280000|2024-07-16 13:24:40|5645.66|5645.06|5645.79|5645.19|5645.79|5645.19|5645.66|5645.06|28
1721136290000|2024-07-16 13:24:50|5645.91|5645.31|5646.04|5645.44|5646.04|5645.44|5645.79|5645.19|60
1721136300000|2024-07-16 13:25:00|5645.79|5645.19|5645.79|5645.19|5646.29|5645.69|5645.79|5645.19|414
1721136310000|2024-07-16 13:25:10|5646.04|5645.44|5646.29|5645.69|5646.29|5645.69|5646.04|5645.44|117
1721136320000|2024-07-16 13:25:20|||||||||173
1721136330000|2024-07-16 13:25:30|5646.41|5645.81|5646.54|5645.94|5646.54|5645.94|5646.41|5645.81|39
1721136340000|2024-07-16 13:25:40|5646.66|5646.06|5646.54|5645.94|5646.66|5646.06|5646.54|5645.94|117
1721136350000|2024-07-16 13:25:50|5646.66|5646.06|5646.79|5646.19|5646.79|5646.19|5646.66|5646.06|63
1721136360000|2024-07-16 13:26:00|5646.54|5645.94|5646.54|5645.94|5646.54|5645.94|5646.54|5645.94|83
1721136370000|2024-07-16 13:26:10|5646.79|5646.19|5646.54|5645.94|5646.79|5646.19|5646.54|5645.94|48
1721136380000|2024-07-16 13:26:20|||||||||94
1721136390000|2024-07-16 13:26:30|5646.66|5646.06|5646.29|5645.69|5646.66|5646.06|5646.29|5645.69|99
1721136400000|2024-07-16 13:26:40|5646.16|5645.56|5646.29|5645.69|5646.54|5645.94|5646.16|5645.56|157
1721136410000|2024-07-16 13:26:50|5646.04|5645.44|5646.04|5645.44|5646.04|5645.44|5646.04|5645.44|21
1721136420000|2024-07-16 13:27:00|5646.29|5645.69|5646.29|5645.69|5646.29|5645.69|5646.04|5645.44|126
1721136430000|2024-07-16 13:27:10|5646.04|5645.44|5646.16|5645.56|5646.29|5645.69|5646.04|5645.44|181
1721136440000|2024-07-16 13:27:20|5646.04|5645.44|5645.79|5645.19|5646.04|5645.44|5645.79|5645.19|79
1721136450000|2024-07-16 13:27:30|5645.91|5645.31|5646.04|5645.44|5646.04|5645.44|5645.91|5645.31|71
1721136460000|2024-07-16 13:27:40|5646.29|5645.69|5646.29|5645.69|5646.54|5645.94|5646.04|5645.44|294
1721136470000|2024-07-16 13:27:50|5646.54|5645.94|5646.29|5645.69|5646.54|5645.94|5646.29|5645.69|252
1721136480000|2024-07-16 13:28:00|5646.04|5645.44|5646.54|5645.94|5646.54|5645.94|5646.04|5645.44|317
1721136490000|2024-07-16 13:28:10|5646.79|5646.19|5646.54|5645.94|5646.79|5646.19|5646.54|5645.94|173
1721136500000|2024-07-16 13:28:20|5646.29|5645.69|5647.04|5646.44|5647.04|5646.44|5646.29|5645.69|211
1721136510000|2024-07-16 13:28:30|5646.79|5646.19|5647.04|5646.44|5647.04|5646.44|5646.79|5646.19|103
1721136520000|2024-07-16 13:28:40|5646.79|5646.19|5647.04|5646.44|5647.04|5646.44|5646.79|5646.19|214
1721136530000|2024-07-16 13:28:50|5647.16|5646.56|5647.29|5646.69|5647.29|5646.69|5647.16|5646.56|130
1721136540000|2024-07-16 13:29:00|5647.04|5646.44|5648.29|5647.69|5648.54|5647.94|5647.04|5646.44|888
1721136550000|2024-07-16 13:29:10|5648.16|5647.56|5647.79|5647.19|5648.16|5647.56|5647.79|5647.19|801
1721136560000|2024-07-16 13:29:20|5647.29|5646.69|5648.29|5647.69|5648.29|5647.69|5647.04|5646.44|851
1721136570000|2024-07-16 13:29:30|5647.54|5646.94|5647.54|5646.94|5647.79|5647.19|5647.54|5646.94|630
1721136580000|2024-07-16 13:29:40|5647.29|5646.69|5647.79|5647.19|5647.79|5647.19|5647.29|5646.69|703
1721136590000|2024-07-16 13:29:50|5647.54|5646.94|5648.04|5647.44|5648.04|5647.44|5647.29|5646.69|635
1721136600000|2024-07-16 13:30:00|5647.94|5647.54|5648.44|5648.04|5649.19|5648.79|5647.44|5647.04|5512
1721136610000|2024-07-16 13:30:10|5648.69|5648.29|5647.69|5647.29|5648.69|5648.29|5647.44|5647.04|1542
1721136620000|2024-07-16 13:30:20|5647.44|5647.04|5648.44|5648.04|5648.69|5648.29|5647.44|5647.04|1014
1721136630000|2024-07-16 13:30:30|5648.69|5648.29|5647.19|5646.79|5648.69|5648.29|5646.69|5646.29|1702
1721136640000|2024-07-16 13:30:40|5646.94|5646.54|5647.94|5647.54|5647.94|5647.54|5646.94|5646.54|1103
1721136650000|2024-07-16 13:30:50|5648.19|5647.79|5648.69|5648.29|5648.69|5648.29|5647.94|5647.54|1082
1721136660000|2024-07-16 13:31:00|5648.19|5647.79|5648.19|5647.79|5648.69|5648.29|5647.69|5647.29|1459
1721136670000|2024-07-16 13:31:10|5647.94|5647.54|5648.44|5648.04|5648.69|5648.29|5647.69|5647.29|1111
1721136680000|2024-07-16 13:31:20|5648.19|5647.79|5647.94|5647.54|5648.44|5648.04|5647.94|5647.54|1054
1721136690000|2024-07-16 13:31:30|5648.19|5647.79|5648.44|5648.04|5648.44|5648.04|5647.94|5647.54|656
1721136700000|2024-07-16 13:31:40|5648.69|5648.29|5649.19|5648.79|5649.44|5649.04|5648.69|5648.29|1021
1721136710000|2024-07-16 13:31:50|5649.31|5648.91|5649.19|5648.79|5649.69|5649.29|5649.19|5648.79|1251
1721136720000|2024-07-16 13:32:00|5649.31|5648.91|5650.44|5650.04|5650.69|5650.29|5649.31|5648.91|1764
1721136730000|2024-07-16 13:32:10|5650.69|5650.29|5650.69|5650.29|5651.44|5651.04|5650.44|5650.04|1529
1721136740000|2024-07-16 13:32:20|5650.44|5650.04|5650.19|5649.79|5651.19|5650.79|5650.19|5649.79|1052
1721136750000|2024-07-16 13:32:30|5650.44|5650.04|5649.94|5649.54|5650.44|5650.04|5649.44|5649.04|933
1721136760000|2024-07-16 13:32:40|5650.19|5649.79|5649.94|5649.54|5650.44|5650.04|5649.94|5649.54|691
1721136770000|2024-07-16 13:32:50|5650.06|5649.66|5649.19|5648.79|5650.06|5649.66|5648.94|5648.54|699
1721136780000|2024-07-16 13:33:00|5649.06|5648.66|5647.94|5647.54|5649.69|5649.29|5647.69|5647.29|1516
1721136790000|2024-07-16 13:33:10|5647.69|5647.29|5647.19|5646.79|5648.19|5647.79|5647.19|5646.79|1149
1721136800000|2024-07-16 13:33:20|5646.94|5646.54|5646.69|5646.29|5647.19|5646.79|5646.44|5646.04|1333
1721136810000|2024-07-16 13:33:30|5646.94|5646.54|5647.19|5646.79|5647.44|5647.04|5646.69|5646.29|828
1721136820000|2024-07-16 13:33:40|5647.44|5647.04|5647.94|5647.54|5648.19|5647.79|5647.44|5647.04|845
1721136830000|2024-07-16 13:33:50|5647.69|5647.29|5648.69|5648.29|5648.69|5648.29|5647.69|5647.29|902
1721136840000|2024-07-16 13:34:00|5648.94|5648.54|5649.69|5649.29|5650.19|5649.79|5648.94|5648.54|1294
1721136850000|2024-07-16 13:34:10|5649.94|5649.54|5650.44|5650.04|5650.44|5650.04|5649.94|5649.54|856
1721136860000|2024-07-16 13:34:20|5650.69|5650.29|5650.44|5650.04|5650.94|5650.54|5650.44|5650.04|1230
1721136870000|2024-07-16 13:34:30|5650.19|5649.79|5652.19|5651.79|5652.19|5651.79|5650.19|5649.79|2017
1721136880000|2024-07-16 13:34:40|5652.44|5652.04|5651.94|5651.54|5652.44|5652.04|5651.44|5651.04|751
1721136890000|2024-07-16 13:34:50|5651.69|5651.29|5651.94|5651.54|5652.44|5652.04|5651.44|5651.04|1206
1721136900000|2024-07-16 13:35:00|5652.19|5651.79|5651.44|5651.04|5652.44|5652.04|5651.44|5651.04|1352
1721136910000|2024-07-16 13:35:10|5651.69|5651.29|5650.19|5649.79|5651.69|5651.29|5650.19|5649.79|1033
1721136920000|2024-07-16 13:35:20|5650.44|5650.04|5649.94|5649.54|5650.69|5650.29|5649.94|5649.54|1551
1721136930000|2024-07-16 13:35:30|5650.19|5649.79|5649.94|5649.54|5650.44|5650.04|5649.94|5649.54|755
1721136940000|2024-07-16 13:35:40|5649.69|5649.29|5649.44|5649.04|5650.19|5649.79|5649.44|5649.04|575
1721136950000|2024-07-16 13:35:50|5648.94|5648.54|5649.19|5648.79|5649.19|5648.79|5648.69|5648.29|931
1721136960000|2024-07-16 13:36:00|5648.94|5648.54|5648.44|5648.04|5649.19|5648.79|5648.19|5647.79|1044
1721136970000|2024-07-16 13:36:10|5648.19|5647.79|5648.94|5648.54|5648.94|5648.54|5648.19|5647.79|1464
1721136980000|2024-07-16 13:36:20|5649.19|5648.79|5649.94|5649.54|5649.94|5649.54|5649.19|5648.79|1056
1721136990000|2024-07-16 13:36:30|5649.69|5649.29|5648.69|5648.29|5649.94|5649.54|5648.19|5647.79|936
1721137000000|2024-07-16 13:36:40|5648.44|5648.04|5650.19|5649.79|5650.19|5649.79|5648.44|5648.04|899
1721137010000|2024-07-16 13:36:50|5649.94|5649.54|5650.19|5649.79|5650.19|5649.79|5649.19|5648.79|777
1721137020000|2024-07-16 13:37:00|5650.44|5650.04|5649.94|5649.54|5650.44|5650.04|5649.69|5649.29|1173
1721137030000|2024-07-16 13:37:10|5649.69|5649.29|5649.94|5649.54|5650.69|5650.29|5649.69|5649.29|740
1721137040000|2024-07-16 13:37:20|5650.19|5649.79|5649.94|5649.54|5650.19|5649.79|5649.31|5648.91|789
1721137050000|2024-07-16 13:37:30|5650.19|5649.79|5649.44|5649.04|5650.19|5649.79|5648.94|5648.54|728
1721137060000|2024-07-16 13:37:40|5649.69|5649.29|5650.19|5649.79|5650.44|5650.04|5649.44|5649.04|775
1721137070000|2024-07-16 13:37:50|5649.94|5649.54|5650.94|5650.54|5650.94|5650.54|5649.94|5649.54|708
1721137080000|2024-07-16 13:38:00|5650.56|5650.16|5650.44|5650.04|5650.94|5650.54|5650.44|5650.04|758
1721137090000|2024-07-16 13:38:10|5650.69|5650.29|5650.69|5650.29|5651.19|5650.79|5650.44|5650.04|931
1721137100000|2024-07-16 13:38:20|5650.44|5650.04|5651.19|5650.79|5651.19|5650.79|5650.44|5650.04|938
1721137110000|2024-07-16 13:38:30|5651.44|5651.04|5652.69|5652.29|5652.69|5652.29|5651.44|5651.04|802
1721137120000|2024-07-16 13:38:40|5652.94|5652.54|5653.44|5653.04|5653.44|5653.04|5652.69|5652.29|1540
1721137130000|2024-07-16 13:38:50|5653.69|5653.29|5653.44|5653.04|5653.94|5653.54|5653.44|5653.04|1044
1721137140000|2024-07-16 13:39:00|5653.69|5653.29|5655.19|5654.79|5655.44|5655.04|5653.19|5652.79|2302
1721137150000|2024-07-16 13:39:10|5654.94|5654.54|5654.44|5654.04|5655.19|5654.79|5654.44|5654.04|989
1721137160000|2024-07-16 13:39:20|5654.69|5654.29|5654.44|5654.04|5654.94|5654.54|5654.44|5654.04|790
1721137170000|2024-07-16 13:39:30|5654.56|5654.16|5654.44|5654.04|5654.69|5654.29|5654.44|5654.04|624
1721137180000|2024-07-16 13:39:40|5654.31|5653.91|5654.69|5654.29|5654.69|5654.29|5654.31|5653.91|599
1721137190000|2024-07-16 13:39:50|5654.44|5654.04|5654.19|5653.79|5654.44|5654.04|5653.94|5653.54|552
1721137200000|2024-07-16 13:40:00|5654.44|5654.04|5654.19|5653.79|5654.44|5654.04|5653.69|5653.29|1287
1721137210000|2024-07-16 13:40:10|5653.94|5653.54|5652.94|5652.54|5653.94|5653.54|5652.69|5652.29|694
1721137220000|2024-07-16 13:40:20|5652.69|5652.29|5653.69|5653.29|5653.69|5653.29|5652.44|5652.04|666
1721137230000|2024-07-16 13:40:30|5653.56|5653.16|5653.44|5653.04|5653.94|5653.54|5653.44|5653.04|633
1721137240000|2024-07-16 13:40:40|5653.69|5653.29|5652.69|5652.29|5653.94|5653.54|5652.69|5652.29|619
1721137250000|2024-07-16 13:40:50|5652.44|5652.04|5653.44|5653.04|5653.69|5653.29|5652.44|5652.04|595
1721137260000|2024-07-16 13:41:00|5653.69|5653.29|5653.69|5653.29|5654.19|5653.79|5653.69|5653.29|627
1721137270000|2024-07-16 13:41:10|5653.44|5653.04|5653.56|5653.16|5653.69|5653.29|5653.44|5653.04|362
1721137280000|2024-07-16 13:41:20|5653.69|5653.29|5653.69|5653.29|5653.94|5653.54|5653.56|5653.16|490
1721137290000|2024-07-16 13:41:30|5653.94|5653.54|5653.94|5653.54|5653.94|5653.54|5653.44|5653.04|587
1721137300000|2024-07-16 13:41:40|5654.19|5653.79|5654.44|5654.04|5654.44|5654.04|5653.94|5653.54|760
1721137310000|2024-07-16 13:41:50|5654.69|5654.29|5654.19|5653.79|5654.69|5654.29|5654.19|5653.79|502
1721137320000|2024-07-16 13:42:00|5653.69|5653.29|5654.19|5653.79|5654.19|5653.79|5653.69|5653.29|934
1721137330000|2024-07-16 13:42:10|5654.31|5653.91|5654.19|5653.79|5654.44|5654.04|5653.94|5653.54|605
1721137340000|2024-07-16 13:42:20|5654.31|5653.91|5653.69|5653.29|5654.44|5654.04|5653.56|5653.16|735
1721137350000|2024-07-16 13:42:30|5653.44|5653.04|5653.69|5653.29|5653.69|5653.29|5653.44|5653.04|425
1721137360000|2024-07-16 13:42:40|5653.56|5653.16|5653.19|5652.79|5653.56|5653.16|5653.19|5652.79|673
1721137370000|2024-07-16 13:42:50|5653.44|5653.04|5653.19|5652.79|5653.44|5653.04|5653.19|5652.79|565
1721137380000|2024-07-16 13:43:00|5652.94|5652.54|5653.19|5652.79|5653.19|5652.79|5652.69|5652.29|985
1721137390000|2024-07-16 13:43:10|5652.94|5652.54|5651.94|5651.54|5652.94|5652.54|5651.94|5651.54|893
1721137400000|2024-07-16 13:43:20|5651.69|5651.29|5651.44|5651.04|5651.94|5651.54|5651.44|5651.04|711
1721137410000|2024-07-16 13:43:30|5651.69|5651.29|5652.19|5651.79|5652.19|5651.79|5651.19|5650.79|674
1721137420000|2024-07-16 13:43:40|5651.94|5651.54|5651.19|5650.79|5652.19|5651.79|5651.19|5650.79|987
1721137430000|2024-07-16 13:43:50|5651.44|5651.04|5651.69|5651.29|5651.69|5651.29|5651.44|5651.04|532
1721137440000|2024-07-16 13:44:00|5651.44|5651.04|5650.69|5650.29|5651.44|5651.04|5650.44|5650.04|1583
1721137450000|2024-07-16 13:44:10|5650.44|5650.04|5649.69|5649.29|5650.69|5650.29|5649.44|5649.04|1122
1721137460000|2024-07-16 13:44:20|5649.44|5649.04|5649.69|5649.29|5649.69|5649.29|5648.44|5648.04|1643
1721137470000|2024-07-16 13:44:30|5649.94|5649.54|5649.44|5649.04|5649.94|5649.54|5649.19|5648.79|867
1721137480000|2024-07-16 13:44:40|5649.69|5649.29|5649.44|5649.04|5650.19|5649.79|5649.44|5649.04|562
1721137490000|2024-07-16 13:44:50|5649.69|5649.29|5650.19|5649.79|5650.69|5650.29|5649.69|5649.29|533
1721137500000|2024-07-16 13:45:00|5650.44|5650.04|5652.69|5652.29|5652.69|5652.29|5650.44|5650.04|1823
1721137510000|2024-07-16 13:45:10|5652.44|5652.04|5652.69|5652.29|5653.19|5652.79|5652.44|5652.04|1488
1721137520000|2024-07-16 13:45:20|5652.94|5652.54|5651.69|5651.29|5652.94|5652.54|5651.69|5651.29|768
1721137530000|2024-07-16 13:45:30|5651.94|5651.54|5652.19|5651.79|5652.19|5651.79|5650.44|5650.04|956
1721137540000|2024-07-16 13:45:40|5651.94|5651.54|5652.44|5652.04|5652.44|5652.04|5651.69|5651.29|837
1721137550000|2024-07-16 13:45:50|5652.19|5651.79|5651.44|5651.04|5652.44|5652.04|5651.44|5651.04|371
1721137560000|2024-07-16 13:46:00|5651.56|5651.16|5651.19|5650.79|5652.19|5651.79|5651.19|5650.79|933
1721137570000|2024-07-16 13:46:10|5650.94|5650.54|5651.44|5651.04|5651.44|5651.04|5650.94|5650.54|593
1721137580000|2024-07-16 13:46:20|5651.69|5651.29|5652.94|5652.54|5653.19|5652.79|5651.44|5651.04|888
1721137590000|2024-07-16 13:46:30|5653.19|5652.79|5653.31|5652.91|5653.69|5653.29|5653.19|5652.79|473
1721137600000|2024-07-16 13:46:40|5653.44|5653.04|5653.94|5653.54|5653.94|5653.54|5653.19|5652.79|792
1721137610000|2024-07-16 13:46:50|5654.19|5653.79|5653.69|5653.29|5654.19|5653.79|5653.69|5653.29|489
1721137620000|2024-07-16 13:47:00|5653.94|5653.54|5653.19|5652.79|5653.94|5653.54|5653.19|5652.79|755
1721137630000|2024-07-16 13:47:10|5653.44|5653.04|5653.94|5653.54|5653.94|5653.54|5653.44|5653.04|719
1721137640000|2024-07-16 13:47:20|5653.69|5653.29|5654.19|5653.79|5654.19|5653.79|5653.69|5653.29|515
1721137650000|2024-07-16 13:47:30|5654.44|5654.04|5654.69|5654.29|5654.69|5654.29|5654.44|5654.04|524
1721137660000|2024-07-16 13:47:40|5654.44|5654.04|5654.69|5654.29|5654.69|5654.29|5654.19|5653.79|649
1721137670000|2024-07-16 13:47:50|5654.44|5654.04|5654.69|5654.29|5654.94|5654.54|5654.44|5654.04|468
1721137680000|2024-07-16 13:48:00|5654.94|5654.54|5654.19|5653.79|5655.19|5654.79|5654.19|5653.79|898
1721137690000|2024-07-16 13:48:10|5654.44|5654.04|5653.94|5653.54|5654.44|5654.04|5653.94|5653.54|975
1721137700000|2024-07-16 13:48:20|5653.69|5653.29|5653.69|5653.29|5654.19|5653.79|5653.56|5653.16|621
1721137710000|2024-07-16 13:48:30|5653.44|5653.04|5652.94|5652.54|5653.69|5653.29|5652.94|5652.54|562
1721137720000|2024-07-16 13:48:40|5653.19|5652.79|5652.44|5652.04|5653.19|5652.79|5652.44|5652.04|771
1721137730000|2024-07-16 13:48:50|5652.56|5652.16|5652.19|5651.79|5652.69|5652.29|5652.19|5651.79|505
1721137740000|2024-07-16 13:49:00|5652.44|5652.04|5651.69|5651.29|5652.69|5652.29|5651.69|5651.29|1339
1721137750000|2024-07-16 13:49:10|5651.44|5651.04|5650.44|5650.04|5651.44|5651.04|5650.44|5650.04|1070
1721137760000|2024-07-16 13:49:20|5650.69|5650.29|5650.19|5649.79|5650.94|5650.54|5649.94|5649.54|1143
1721137770000|2024-07-16 13:49:30|5649.94|5649.54|5649.69|5649.29|5649.94|5649.54|5649.19|5648.79|870
1721137780000|2024-07-16 13:49:40|5649.44|5649.04|5649.94|5649.54|5650.19|5649.79|5649.44|5649.04|708
1721137790000|2024-07-16 13:49:50|5649.69|5649.29|5649.19|5648.79|5649.94|5649.54|5649.19|5648.79|682
1721137800000|2024-07-16 13:50:00|5649.69|5649.29|5651.44|5651.04|5651.44|5651.04|5649.44|5649.04|1706
1721137810000|2024-07-16 13:50:10|5651.19|5650.79|5650.94|5650.54|5651.69|5651.29|5650.94|5650.54|1013
1721137820000|2024-07-16 13:50:20|5651.06|5650.66|5650.94|5650.54|5651.44|5651.04|5650.94|5650.54|477
1721137830000|2024-07-16 13:50:30|5651.19|5650.79|5651.94|5651.54|5652.19|5651.79|5650.94|5650.54|851
1721137840000|2024-07-16 13:50:40|5652.19|5651.79|5652.19|5651.79|5652.44|5652.04|5651.94|5651.54|620
1721137850000|2024-07-16 13:50:50|5652.44|5652.04|5652.44|5652.04|5652.69|5652.29|5652.19|5651.79|431
1721137860000|2024-07-16 13:51:00|5652.69|5652.29|5652.94|5652.54|5652.94|5652.54|5652.19|5651.79|842
1721137870000|2024-07-16 13:51:10|5653.19|5652.79|5653.69|5653.29|5653.94|5653.54|5652.94|5652.54|1070
1721137880000|2024-07-16 13:51:20|5653.44|5653.04|5653.69|5653.29|5653.94|5653.54|5653.44|5653.04|472
1721137890000|2024-07-16 13:51:30|5653.44|5653.04|5651.94|5651.54|5653.44|5653.04|5651.44|5651.04|1030
1721137900000|2024-07-16 13:51:40|5652.19|5651.79|5651.69|5651.29|5652.19|5651.79|5651.69|5651.29|542
1721137910000|2024-07-16 13:51:50|5651.81|5651.41|5650.44|5650.04|5651.94|5651.54|5650.44|5650.04|843
1721137920000|2024-07-16 13:52:00|5650.94|5650.54|5651.44|5651.04|5651.44|5651.04|5650.69|5650.29|787
1721137930000|2024-07-16 13:52:10|5651.19|5650.79|5651.44|5651.04|5652.19|5651.79|5651.19|5650.79|955
1721137940000|2024-07-16 13:52:20|5651.69|5651.29|5652.44|5652.04|5652.44|5652.04|5651.69|5651.29|628
1721137950000|2024-07-16 13:52:30|5652.19|5651.79|5653.44|5653.04|5653.44|5653.04|5652.19|5651.79|717
1721137960000|2024-07-16 13:52:40|5653.19|5652.79|5652.94|5652.54|5653.19|5652.79|5652.94|5652.54|399
1721137970000|2024-07-16 13:52:50|5652.69|5652.29|5653.44|5653.04|5653.69|5653.29|5652.69|5652.29|696
1721137980000|2024-07-16 13:53:00|5653.69|5653.29|5653.69|5653.29|5654.19|5653.79|5653.69|5653.29|842
1721137990000|2024-07-16 13:53:10|5653.94|5653.54|5653.69|5653.29|5653.94|5653.54|5653.44|5653.04|795
1721138000000|2024-07-16 13:53:20|5653.56|5653.16|5653.44|5653.04|5653.94|5653.54|5653.19|5652.79|703
1721138010000|2024-07-16 13:53:30|5653.69|5653.29|5654.19|5653.79|5654.19|5653.79|5653.69|5653.29|598
1721138020000|2024-07-16 13:53:40|5654.44|5654.04|5654.69|5654.29|5654.69|5654.29|5654.19|5653.79|652
1721138030000|2024-07-16 13:53:50|5654.94|5654.54|5654.94|5654.54|5655.19|5654.79|5654.69|5654.29|1233
1721138040000|2024-07-16 13:54:00|5654.69|5654.29|5654.94|5654.54|5655.19|5654.79|5654.69|5654.29|841
1721138050000|2024-07-16 13:54:10|5654.69|5654.29|5654.69|5654.29|5654.69|5654.29|5654.44|5654.04|503
1721138060000|2024-07-16 13:54:20|5654.94|5654.54|5653.94|5653.54|5654.94|5654.54|5653.94|5653.54|610
1721138070000|2024-07-16 13:54:30|5654.19|5653.79|5653.44|5653.04|5654.19|5653.79|5653.44|5653.04|732
1721138080000|2024-07-16 13:54:40|5653.69|5653.29|5652.94|5652.54|5653.69|5653.29|5652.69|5652.29|1086
1721138090000|2024-07-16 13:54:50|5653.19|5652.79|5653.44|5653.04|5653.44|5653.04|5652.69|5652.29|651
1721138100000|2024-07-16 13:55:00|5653.19|5652.79|5653.94|5653.54|5653.94|5653.54|5653.06|5652.66|564
1721138110000|2024-07-16 13:55:10|5654.06|5653.66|5652.94|5652.54|5654.19|5653.79|5652.94|5652.54|610
1721138120000|2024-07-16 13:55:20|5653.19|5652.79|5651.94|5651.54|5653.19|5652.79|5651.94|5651.54|765
1721138130000|2024-07-16 13:55:30|5652.19|5651.79|5652.94|5652.54|5653.69|5653.29|5652.19|5651.79|1105
1721138140000|2024-07-16 13:55:40|5652.69|5652.29|5653.19|5652.79|5653.19|5652.79|5652.69|5652.29|808
1721138150000|2024-07-16 13:55:50|5653.31|5652.91|5653.19|5652.79|5653.69|5653.29|5653.19|5652.79|409
1721138160000|2024-07-16 13:56:00|5653.44|5653.04|5652.44|5652.04|5653.69|5653.29|5652.19|5651.79|819
1721138170000|2024-07-16 13:56:10|5652.69|5652.29|5651.44|5651.04|5652.69|5652.29|5651.19|5650.79|816
1721138180000|2024-07-16 13:56:20|5651.69|5651.29|5651.69|5651.29|5651.94|5651.54|5651.44|5651.04|878
1721138190000|2024-07-16 13:56:30|5651.94|5651.54|5653.56|5653.16|5653.56|5653.16|5651.69|5651.29|751
1721138200000|2024-07-16 13:56:40|5653.44|5653.04|5653.19|5652.79|5653.44|5653.04|5652.69|5652.29|512
1721138210000|2024-07-16 13:56:50|5653.06|5652.66|5652.19|5651.79|5653.19|5652.79|5652.19|5651.79|459
1721138220000|2024-07-16 13:57:00|5651.94|5651.54|5650.94|5650.54|5651.94|5651.54|5650.94|5650.54|1360
1721138230000|2024-07-16 13:57:10|5651.19|5650.79|5650.44|5650.04|5651.19|5650.79|5650.44|5650.04|1106
1721138240000|2024-07-16 13:57:20|5650.19|5649.79|5649.69|5649.29|5650.19|5649.79|5649.69|5649.29|1156
1721138250000|2024-07-16 13:57:30|5649.44|5649.04|5649.44|5649.04|5650.19|5649.79|5649.19|5648.79|1193
1721138260000|2024-07-16 13:57:40|5649.19|5648.79|5649.44|5649.04|5649.69|5649.29|5648.94|5648.54|1002
1721138270000|2024-07-16 13:57:50|5649.31|5648.91|5649.69|5649.29|5649.94|5649.54|5649.31|5648.91|693
1721138280000|2024-07-16 13:58:00|5649.56|5649.16|5648.94|5648.54|5649.94|5649.54|5648.94|5648.54|768
1721138290000|2024-07-16 13:58:10|5649.19|5648.79|5648.94|5648.54|5649.44|5649.04|5648.69|5648.29|935
1721138300000|2024-07-16 13:58:20|5649.19|5648.79|5650.44|5650.04|5650.44|5650.04|5648.94|5648.54|573
1721138310000|2024-07-16 13:58:30|5650.19|5649.79|5650.69|5650.29|5650.94|5650.54|5650.19|5649.79|609
1721138320000|2024-07-16 13:58:40|5650.94|5650.54|5650.69|5650.29|5650.94|5650.54|5650.69|5650.29|220
1721138330000|2024-07-16 13:58:50|5650.81|5650.41|5650.19|5649.79|5650.94|5650.54|5649.94|5649.54|350
1721138340000|2024-07-16 13:59:00|5650.44|5650.04|5649.19|5648.79|5650.69|5650.29|5649.19|5648.79|527
1721138350000|2024-07-16 13:59:10|5648.94|5648.54|5648.94|5648.54|5649.19|5648.79|5648.69|5648.29|630
1721138360000|2024-07-16 13:59:20|5649.19|5648.79|5648.19|5647.79|5649.19|5648.79|5647.69|5647.29|933
1721138370000|2024-07-16 13:59:30|5648.44|5648.04|5648.94|5648.54|5648.94|5648.54|5648.19|5647.79|658
1721138380000|2024-07-16 13:59:40|5648.69|5648.29|5649.44|5649.04|5649.69|5649.29|5648.69|5648.29|530
1721138390000|2024-07-16 13:59:50|5649.69|5649.29|5649.94|5649.54|5650.06|5649.66|5649.44|5649.04|300
1721138400000|2024-07-16 14:00:00|5650.44|5650.04|5651.19|5650.79|5651.69|5651.29|5650.44|5650.04|944
1721138410000|2024-07-16 14:00:10|5650.94|5650.54|5651.19|5650.79|5651.19|5650.79|5650.69|5650.29|1074
1721138420000|2024-07-16 14:00:20|5651.06|5650.66|5650.19|5649.79|5651.44|5651.04|5650.19|5649.79|722
1721138430000|2024-07-16 14:00:30|5650.44|5650.04|5650.44|5650.04|5650.44|5650.04|5649.69|5649.29|788
1721138440000|2024-07-16 14:00:40|5650.19|5649.79|5649.69|5649.29|5650.19|5649.79|5649.19|5648.79|948
1721138450000|2024-07-16 14:00:50|5649.44|5649.04|5649.69|5649.29|5649.94|5649.54|5649.44|5649.04|1138
1721138460000|2024-07-16 14:01:00|5649.44|5649.04|5649.69|5649.29|5649.69|5649.29|5648.69|5648.29|1451
1721138470000|2024-07-16 14:01:10|5649.44|5649.04|5649.44|5649.04|5649.69|5649.29|5648.69|5648.29|1205
1721138480000|2024-07-16 14:01:20|5649.19|5648.79|5648.19|5647.79|5649.19|5648.79|5647.81|5647.41|1529
1721138490000|2024-07-16 14:01:30|5648.44|5648.04|5648.69|5648.29|5649.19|5648.79|5648.44|5648.04|990
1721138500000|2024-07-16 14:01:40|5648.94|5648.54|5648.94|5648.54|5650.19|5649.79|5648.94|5648.54|1083
1721138510000|2024-07-16 14:01:50|5648.69|5648.29|5648.44|5648.04|5648.81|5648.41|5647.94|5647.54|957
1721138520000|2024-07-16 14:02:00|5648.19|5647.79|5647.69|5647.29|5648.69|5648.29|5647.19|5646.79|1686
1721138530000|2024-07-16 14:02:10|5647.44|5647.04|5648.19|5647.79|5648.94|5648.54|5647.44|5647.04|1027
1721138540000|2024-07-16 14:02:20|5647.94|5647.54|5646.94|5646.54|5647.94|5647.54|5646.19|5645.79|2341
1721138550000|2024-07-16 14:02:30|5647.19|5646.79|5646.94|5646.54|5647.94|5647.54|5646.94|5646.54|1301
1721138560000|2024-07-16 14:02:40|5646.44|5646.04|5646.19|5645.79|5646.94|5646.54|5645.94|5645.54|1077
1721138570000|2024-07-16 14:02:50|5646.44|5646.04|5645.94|5645.54|5646.69|5646.29|5645.94|5645.54|826
1721138580000|2024-07-16 14:03:00|5645.69|5645.29|5644.94|5644.54|5646.44|5646.04|5644.94|5644.54|2015
1721138590000|2024-07-16 14:03:10|5645.19|5644.79|5644.19|5643.79|5645.19|5644.79|5643.69|5643.29|1701
1721138600000|2024-07-16 14:03:20|5644.44|5644.04|5644.94|5644.54|5645.19|5644.79|5644.19|5643.79|1561
1721138610000|2024-07-16 14:03:30|5645.19|5644.79|5644.44|5644.04|5645.19|5644.79|5643.44|5643.04|1415
1721138620000|2024-07-16 14:03:40|5644.19|5643.79|5644.94|5644.54|5645.19|5644.79|5644.19|5643.79|1635
1721138630000|2024-07-16 14:03:50|5644.69|5644.29|5643.69|5643.29|5644.69|5644.29|5643.44|5643.04|1298
1721138640000|2024-07-16 14:04:00|5643.44|5643.04|5645.44|5645.04|5645.44|5645.04|5643.19|5642.79|1472
1721138650000|2024-07-16 14:04:10|5645.19|5644.79|5643.94|5643.54|5645.44|5645.04|5643.69|5643.29|1232
1721138660000|2024-07-16 14:04:20|5644.19|5643.79|5644.44|5644.04|5644.69|5644.29|5644.19|5643.79|547
1721138670000|2024-07-16 14:04:30|5644.19|5643.79|5644.19|5643.79|5644.44|5644.04|5643.94|5643.54|496
1721138680000|2024-07-16 14:04:40|5643.94|5643.54|5644.19|5643.79|5644.44|5644.04|5643.94|5643.54|596
1721138690000|2024-07-16 14:04:50|5644.44|5644.04|5644.19|5643.79|5644.44|5644.04|5643.94|5643.54|651
1721138700000|2024-07-16 14:05:00|5644.44|5644.04|5644.19|5643.79|5645.44|5645.04|5643.94|5643.54|1262
1721138710000|2024-07-16 14:05:10|5643.94|5643.54|5642.94|5642.54|5644.19|5643.79|5642.94|5642.54|1676
1721138720000|2024-07-16 14:05:20|5642.69|5642.29|5642.69|5642.29|5643.44|5643.04|5642.19|5641.79|1966
1721138730000|2024-07-16 14:05:30|5642.94|5642.54|5644.69|5644.29|5644.69|5644.29|5642.44|5642.04|1223
1721138740000|2024-07-16 14:05:40|5644.44|5644.04|5643.19|5642.79|5644.69|5644.29|5642.94|5642.54|1130
1721138750000|2024-07-16 14:05:50|5642.94|5642.54|5644.19|5643.79|5644.19|5643.79|5642.94|5642.54|776
1721138760000|2024-07-16 14:06:00|5643.94|5643.54|5645.44|5645.04|5645.69|5645.29|5643.94|5643.54|1677
1721138770000|2024-07-16 14:06:10|5644.69|5644.29|5644.44|5644.04|5644.69|5644.29|5644.19|5643.79|1134
1721138780000|2024-07-16 14:06:20|5644.31|5643.91|5644.44|5644.04|5644.44|5644.04|5643.94|5643.54|1104
1721138790000|2024-07-16 14:06:30|5644.19|5643.79|5643.94|5643.54|5644.44|5644.04|5643.94|5643.54|678
1721138800000|2024-07-16 14:06:40|5644.19|5643.79|5644.44|5644.04|5644.69|5644.29|5644.19|5643.79|693
1721138810000|2024-07-16 14:06:50|5644.19|5643.79|5644.19|5643.79|5644.44|5644.04|5643.44|5643.04|818
1721138820000|2024-07-16 14:07:00|5643.94|5643.54|5642.19|5641.79|5644.44|5644.04|5642.19|5641.79|1466
1721138830000|2024-07-16 14:07:10|5642.44|5642.04|5642.94|5642.54|5643.69|5643.29|5642.44|5642.04|1114
1721138840000|2024-07-16 14:07:20|5642.81|5642.41|5642.44|5642.04|5642.94|5642.54|5642.19|5641.79|955
1721138850000|2024-07-16 14:07:30|5642.69|5642.29|5642.94|5642.54|5643.19|5642.79|5642.44|5642.04|611
1721138860000|2024-07-16 14:07:40|5642.69|5642.29|5642.69|5642.29|5642.94|5642.54|5642.44|5642.04|698
1721138870000|2024-07-16 14:07:50|5642.94|5642.54|5643.69|5643.29|5643.69|5643.29|5642.69|5642.29|1026
1721138880000|2024-07-16 14:08:00|5643.44|5643.04|5643.69|5643.29|5643.69|5643.29|5642.69|5642.29|917
1721138890000|2024-07-16 14:08:10|5643.94|5643.54|5642.44|5642.04|5644.19|5643.79|5642.44|5642.04|1124
1721138900000|2024-07-16 14:08:20|5642.19|5641.79|5642.94|5642.54|5643.44|5643.04|5642.19|5641.79|1014
1721138910000|2024-07-16 14:08:30|5643.06|5642.66|5641.94|5641.54|5643.19|5642.79|5641.94|5641.54|877
1721138920000|2024-07-16 14:08:40|5642.19|5641.79|5641.94|5641.54|5642.44|5642.04|5641.19|5640.79|1752
1721138930000|2024-07-16 14:08:50|5641.69|5641.29|5641.69|5641.29|5641.94|5641.54|5641.44|5641.04|1093
1721138940000|2024-07-16 14:09:00|5641.94|5641.54|5640.69|5640.29|5642.19|5641.79|5640.19|5639.79|1557
1721138950000|2024-07-16 14:09:10|5640.44|5640.04|5640.69|5640.29|5641.19|5640.79|5640.19|5639.79|1317
1721138960000|2024-07-16 14:09:20|5640.94|5640.54|5641.69|5641.29|5642.19|5641.79|5640.81|5640.41|1470
1721138970000|2024-07-16 14:09:30|5641.81|5641.41|5641.44|5641.04|5641.81|5641.41|5641.19|5640.79|693
1721138980000|2024-07-16 14:09:40|5641.69|5641.29|5643.19|5642.79|5643.19|5642.79|5641.69|5641.29|1208
1721138990000|2024-07-16 14:09:50|5642.94|5642.54|5642.06|5641.66|5643.44|5643.04|5641.94|5641.54|1277
1721139000000|2024-07-16 14:10:00|5641.94|5641.54|5641.94|5641.54|5642.69|5642.29|5641.94|5641.54|786
1721139010000|2024-07-16 14:10:10|5642.19|5641.79|5642.29|5641.89|5642.54|5642.14|5641.54|5641.14|943
1721139020000|2024-07-16 14:10:20|5642.04|5641.64|5642.54|5642.14|5642.79|5642.39|5641.79|5641.39|722
1721139030000|2024-07-16 14:10:30|5642.79|5642.39|5643.79|5643.39|5643.79|5643.39|5642.54|5642.14|1132
1721139040000|2024-07-16 14:10:40|5643.65|5643.25|5643.65|5643.25|5643.9|5643.5|5642.9|5642.5|1108
1721139050000|2024-07-16 14:10:50|5643.4|5643|5643.4|5643|5643.65|5643.25|5642.9|5642.5|657
1721139060000|2024-07-16 14:11:00|5643.52|5643.12|5642.51|5642.11|5643.65|5643.25|5642.26|5641.86|955
1721139070000|2024-07-16 14:11:10|5642.76|5642.36|5642.01|5641.61|5643.01|5642.61|5642.01|5641.61|1060
1721139080000|2024-07-16 14:11:20|5642.26|5641.86|5642.51|5642.11|5642.76|5642.36|5642.26|5641.86|359
1721139090000|2024-07-16 14:11:30|5642.26|5641.86|5642.01|5641.61|5642.51|5642.11|5641.76|5641.36|682
1721139100000|2024-07-16 14:11:40|5641.76|5641.36|5641.91|5641.51|5642.41|5642.01|5641.66|5641.26|534
1721139110000|2024-07-16 14:11:50|5641.78|5641.38|5642.16|5641.76|5642.41|5642.01|5641.66|5641.26|407
1721139120000|2024-07-16 14:12:00|5641.91|5641.51|5642.41|5642.01|5642.91|5642.51|5641.66|5641.26|1097
1721139130000|2024-07-16 14:12:10|5642.32|5641.92|5642.32|5641.92|5642.57|5642.17|5642.07|5641.67|300
1721139140000|2024-07-16 14:12:20|5642.57|5642.17|5643.82|5643.42|5643.82|5643.42|5642.32|5641.92|779
1721139150000|2024-07-16 14:12:30|5644.07|5643.67|5643.82|5643.42|5644.32|5643.92|5643.57|5643.17|783
1721139160000|2024-07-16 14:12:40|5644.07|5643.67|5643.44|5643.04|5644.07|5643.67|5643.32|5642.92|644
1721139170000|2024-07-16 14:12:50|5643.57|5643.17|5643.57|5643.17|5644.07|5643.67|5643.32|5642.92|725
1721139180000|2024-07-16 14:13:00|5643.82|5643.42|5644.32|5643.92|5644.57|5644.17|5643.57|5643.17|739
1721139190000|2024-07-16 14:13:10|5644.07|5643.67|5643.07|5642.67|5644.07|5643.67|5643.07|5642.67|602
1721139200000|2024-07-16 14:13:20|5643.19|5642.79|5642.82|5642.42|5643.32|5642.92|5642.57|5642.17|575
1721139210000|2024-07-16 14:13:30|5642.69|5642.29|5642.32|5641.92|5642.82|5642.42|5641.82|5641.42|812
1721139220000|2024-07-16 14:13:40|5642.57|5642.17|5642.57|5642.17|5642.82|5642.42|5642.32|5641.92|314
1721139230000|2024-07-16 14:13:50|5642.32|5641.92|5642.07|5641.67|5642.32|5641.92|5641.82|5641.42|307
1721139240000|2024-07-16 14:14:00|5641.82|5641.42|5641.07|5640.67|5642.07|5641.67|5641.07|5640.67|1068
1721139250000|2024-07-16 14:14:10|5640.82|5640.42|5641.07|5640.67|5641.32|5640.92|5640.82|5640.42|525
1721139260000|2024-07-16 14:14:20|5641.32|5640.92|5641.32|5640.92|5641.82|5641.42|5641.32|5640.92|548
1721139270000|2024-07-16 14:14:30|5641.07|5640.67|5641.57|5641.17|5641.82|5641.42|5641.07|5640.67|649
1721139280000|2024-07-16 14:14:40|5641.32|5640.92|5640.82|5640.42|5641.57|5641.17|5640.32|5639.92|712
1721139290000|2024-07-16 14:14:50|5641.07|5640.67|5640.82|5640.42|5641.32|5640.92|5640.82|5640.42|509
1721139300000|2024-07-16 14:15:00|5641.07|5640.67|5640.82|5640.42|5641.07|5640.67|5640.07|5639.67|1453
1721139310000|2024-07-16 14:15:10|5641.07|5640.67|5641.07|5640.67|5641.32|5640.92|5640.32|5639.92|869
1721139320000|2024-07-16 14:15:20|5641.32|5640.92|5642.07|5641.67|5642.82|5642.42|5641.32|5640.92|2070
1721139330000|2024-07-16 14:15:30|5641.82|5641.42|5642.32|5641.92|5642.57|5642.17|5641.82|5641.42|860
1721139340000|2024-07-16 14:15:40|5642.19|5641.79|5641.82|5641.42|5642.82|5642.42|5641.57|5641.17|600
1721139350000|2024-07-16 14:15:50|5642.07|5641.67|5641.57|5641.17|5642.07|5641.67|5641.32|5640.92|665
1721139360000|2024-07-16 14:16:00|5641.82|5641.42|5641.07|5640.67|5642.07|5641.67|5640.82|5640.42|1039
1721139370000|2024-07-16 14:16:10|5641.32|5640.92|5640.57|5640.17|5641.32|5640.92|5640.07|5639.67|1609
1721139380000|2024-07-16 14:16:20|5640.32|5639.92|5640.82|5640.42|5641.32|5640.92|5640.32|5639.92|488
1721139390000|2024-07-16 14:16:30|5640.57|5640.17|5640.07|5639.67|5640.57|5640.17|5639.82|5639.42|789
1721139400000|2024-07-16 14:16:40|5639.82|5639.42|5640.07|5639.67|5640.32|5639.92|5639.57|5639.17|663
1721139410000|2024-07-16 14:16:50|5639.82|5639.42|5639.82|5639.42|5640.07|5639.67|5639.57|5639.17|610
1721139420000|2024-07-16 14:17:00|5639.94|5639.54|5640.07|5639.67|5640.32|5639.92|5639.57|5639.17|777
1721139430000|2024-07-16 14:17:10|5640.32|5639.92|5640.32|5639.92|5640.82|5640.42|5639.82|5639.42|1062
1721139440000|2024-07-16 14:17:20|5640.57|5640.17|5641.82|5641.42|5641.82|5641.42|5640.32|5639.92|804
1721139450000|2024-07-16 14:17:30|5641.94|5641.54|5641.57|5641.17|5642.32|5641.92|5641.57|5641.17|765
1721139460000|2024-07-16 14:17:40|5641.69|5641.29|5641.82|5641.42|5642.32|5641.92|5641.57|5641.17|615
1721139470000|2024-07-16 14:17:50|5641.57|5641.17|5642.07|5641.67|5642.32|5641.92|5641.57|5641.17|476
1721139480000|2024-07-16 14:18:00|5641.94|5641.54|5642.32|5641.92|5642.32|5641.92|5641.32|5640.92|1095
1721139490000|2024-07-16 14:18:10|5642.07|5641.67|5642.32|5641.92|5642.57|5642.17|5642.07|5641.67|482
1721139500000|2024-07-16 14:18:20|5642.07|5641.67|5642.82|5642.42|5643.07|5642.67|5642.07|5641.67|745
1721139510000|2024-07-16 14:18:30|5642.57|5642.17|5644.32|5643.92|5644.32|5643.92|5642.57|5642.17|1368
1721139520000|2024-07-16 14:18:40|5644.07|5643.67|5644.19|5643.79|5644.57|5644.17|5643.82|5643.42|868
1721139530000|2024-07-16 14:18:50|5644.07|5643.67|5642.82|5642.42|5644.07|5643.67|5642.82|5642.42|756
1721139540000|2024-07-16 14:19:00|5643.07|5642.67|5642.07|5641.67|5643.07|5642.67|5641.82|5641.42|1054
1721139550000|2024-07-16 14:19:10|5641.82|5641.42|5643.07|5642.67|5643.32|5642.92|5641.82|5641.42|687
1721139560000|2024-07-16 14:19:20|5642.94|5642.54|5643.57|5643.17|5643.82|5643.42|5642.94|5642.54|661
1721139570000|2024-07-16 14:19:30|5643.82|5643.42|5644.32|5643.92|5644.32|5643.92|5643.82|5643.42|506
1721139580000|2024-07-16 14:19:40|5644.57|5644.17|5644.19|5643.79|5644.82|5644.42|5643.94|5643.54|821
1721139590000|2024-07-16 14:19:50|5644.07|5643.67|5644.57|5644.17|5644.57|5644.17|5644.07|5643.67|438
1721139600000|2024-07-16 14:20:00|5644.32|5643.92|5644.82|5644.42|5645.07|5644.67|5644.07|5643.67|868
1721139610000|2024-07-16 14:20:10|5645.07|5644.67|5646.07|5645.67|5646.32|5645.92|5645.07|5644.67|1364
1721139620000|2024-07-16 14:20:20|5646.19|5645.79|5645.32|5644.92|5646.82|5646.42|5645.07|5644.67|1035
1721139630000|2024-07-16 14:20:30|5645.57|5645.17|5645.32|5644.92|5645.57|5645.17|5645.07|5644.67|408
1721139640000|2024-07-16 14:20:40|5645.07|5644.67|5645.07|5644.67|5645.07|5644.67|5644.57|5644.17|430
1721139650000|2024-07-16 14:20:50|5644.82|5644.42|5644.82|5644.42|5645.07|5644.67|5644.82|5644.42|381
1721139660000|2024-07-16 14:21:00|5645.07|5644.67|5644.07|5643.67|5645.32|5644.92|5643.82|5643.42|789
1721139670000|2024-07-16 14:21:10|5643.82|5643.42|5642.57|5642.17|5644.32|5643.92|5642.32|5641.92|1625
1721139680000|2024-07-16 14:21:20|5642.32|5641.92|5642.57|5642.17|5642.82|5642.42|5642.32|5641.92|898
1721139690000|2024-07-16 14:21:30|5642.82|5642.42|5643.32|5642.92|5643.32|5642.92|5642.07|5641.67|987
1721139700000|2024-07-16 14:21:40|5643.57|5643.17|5644.07|5643.67|5644.32|5643.92|5643.32|5642.92|760
1721139710000|2024-07-16 14:21:50|5643.82|5643.42|5643.32|5642.92|5644.07|5643.67|5643.32|5642.92|412
1721139720000|2024-07-16 14:22:00|5643.57|5643.17|5643.07|5642.67|5643.82|5643.42|5643.07|5642.67|659
1721139730000|2024-07-16 14:22:10|5643.32|5642.92|5642.57|5642.17|5643.32|5642.92|5642.57|5642.17|432
1721139740000|2024-07-16 14:22:20|5642.82|5642.42|5642.82|5642.42|5643.07|5642.67|5642.57|5642.17|304
1721139750000|2024-07-16 14:22:30|5643.07|5642.67|5641.82|5641.42|5643.07|5642.67|5641.82|5641.42|678
1721139760000|2024-07-16 14:22:40|5641.32|5640.92|5641.19|5640.79|5641.57|5641.17|5640.82|5640.42|729
1721139770000|2024-07-16 14:22:50|5641.32|5640.92|5640.57|5640.17|5641.32|5640.92|5640.07|5639.67|1297
1721139780000|2024-07-16 14:23:00|5640.69|5640.29|5640.82|5640.42|5641.07|5640.67|5640.07|5639.67|870
1721139790000|2024-07-16 14:23:10|5641.07|5640.67|5641.82|5641.42|5641.82|5641.42|5641.07|5640.67|531
1721139800000|2024-07-16 14:23:20|5642.07|5641.67|5642.57|5642.17|5642.57|5642.17|5641.82|5641.42|656
1721139810000|2024-07-16 14:23:30|5642.32|5641.92|5642.82|5642.42|5643.07|5642.67|5642.32|5641.92|722
1721139820000|2024-07-16 14:23:40|5643.07|5642.67|5642.32|5641.92|5643.07|5642.67|5642.32|5641.92|345
1721139830000|2024-07-16 14:23:50|5642.19|5641.79|5641.82|5641.42|5642.82|5642.42|5641.82|5641.42|571
1721139840000|2024-07-16 14:24:00|5642.07|5641.67|5643.07|5642.67|5643.07|5642.67|5642.07|5641.67|518
1721139850000|2024-07-16 14:24:10|5642.94|5642.54|5643.07|5642.67|5643.32|5642.92|5642.57|5642.17|436
1721139860000|2024-07-16 14:24:20|5642.82|5642.42|5641.32|5640.92|5643.07|5642.67|5641.32|5640.92|1050
1721139870000|2024-07-16 14:24:30|5641.07|5640.67|5641.32|5640.92|5641.32|5640.92|5640.57|5640.17|950
1721139880000|2024-07-16 14:24:40|5641.57|5641.17|5641.82|5641.42|5641.82|5641.42|5640.82|5640.42|1063
1721139890000|2024-07-16 14:24:50|5641.57|5641.17|5641.57|5641.17|5641.82|5641.42|5641.32|5640.92|463
1721139900000|2024-07-16 14:25:00|5642.07|5641.67|5642.07|5641.67|5642.32|5641.92|5641.07|5640.67|930
1721139910000|2024-07-16 14:25:10|5641.94|5641.54|5641.07|5640.67|5642.32|5641.92|5641.07|5640.67|606
1721139920000|2024-07-16 14:25:20|5641.32|5640.92|5641.57|5641.17|5642.32|5641.92|5640.82|5640.42|1005
1721139930000|2024-07-16 14:25:30|5641.82|5641.42|5641.32|5640.92|5642.32|5641.92|5641.32|5640.92|899
1721139940000|2024-07-16 14:25:40|5641.57|5641.17|5641.94|5641.54|5642.07|5641.67|5641.57|5641.17|564
1721139950000|2024-07-16 14:25:50|5642.07|5641.67|5641.07|5640.67|5642.07|5641.67|5641.07|5640.67|547
1721139960000|2024-07-16 14:26:00|5641.32|5640.92|5641.32|5640.92|5641.57|5641.17|5641.07|5640.67|613
1721139970000|2024-07-16 14:26:10|5641.57|5641.17|5641.69|5641.29|5642.07|5641.67|5641.32|5640.92|992
1721139980000|2024-07-16 14:26:20|5641.57|5641.17|5642.07|5641.67|5642.32|5641.92|5641.57|5641.17|428
1721139990000|2024-07-16 14:26:30|5641.82|5641.42|5642.57|5642.17|5642.57|5642.17|5641.57|5641.17|431
1721140000000|2024-07-16 14:26:40|5642.69|5642.29|5642.57|5642.17|5642.82|5642.42|5642.32|5641.92|521
1721140010000|2024-07-16 14:26:50|5642.44|5642.04|5641.82|5641.42|5642.57|5642.17|5641.82|5641.42|325
1721140020000|2024-07-16 14:27:00|5641.94|5641.54|5642.32|5641.92|5642.57|5642.17|5641.82|5641.42|521
1721140030000|2024-07-16 14:27:10|5642.57|5642.17|5641.82|5641.42|5642.82|5642.42|5641.32|5640.92|1066
1721140040000|2024-07-16 14:27:20|5641.57|5641.17|5642.07|5641.67|5642.07|5641.67|5641.32|5640.92|575
1721140050000|2024-07-16 14:27:30|5641.94|5641.54|5642.07|5641.67|5642.32|5641.92|5641.82|5641.42|391
1721140060000|2024-07-16 14:27:40|5642.32|5641.92|5642.07|5641.67|5642.57|5642.17|5642.07|5641.67|256
1721140070000|2024-07-16 14:27:50|5642.32|5641.92|5642.32|5641.92|5642.57|5642.17|5642.32|5641.92|325
1721140080000|2024-07-16 14:28:00|5642.07|5641.67|5643.32|5642.92|5643.32|5642.92|5642.07|5641.67|522
1721140090000|2024-07-16 14:28:10|5643.57|5643.17|5644.57|5644.17|5644.57|5644.17|5643.57|5643.17|994
1721140100000|2024-07-16 14:28:20|5644.32|5643.92|5644.32|5643.92|5644.94|5644.54|5644.07|5643.67|916
1721140110000|2024-07-16 14:28:30|5644.57|5644.17|5645.07|5644.67|5645.07|5644.67|5644.32|5643.92|449
1721140120000|2024-07-16 14:28:40|5645.32|5644.92|5646.82|5646.42|5647.07|5646.67|5645.32|5644.92|1237
1721140130000|2024-07-16 14:28:50|5647.07|5646.67|5647.07|5646.67|5647.57|5647.17|5646.82|5646.42|1202
1721140140000|2024-07-16 14:29:00|5646.82|5646.42|5646.57|5646.17|5647.32|5646.92|5646.57|5646.17|840
1721140150000|2024-07-16 14:29:10|5646.32|5645.92|5645.57|5645.17|5646.32|5645.92|5645.32|5644.92|613
1721140160000|2024-07-16 14:29:20|5645.32|5644.92|5645.32|5644.92|5645.57|5645.17|5645.07|5644.67|513
1721140170000|2024-07-16 14:29:30|5645.57|5645.17|5645.57|5645.17|5645.57|5645.17|5645.32|5644.92|286
1721140180000|2024-07-16 14:29:40|5645.69|5645.29|5645.07|5644.67|5645.82|5645.42|5644.82|5644.42|475
1721140190000|2024-07-16 14:29:50|5644.82|5644.42|5645.07|5644.67|5645.07|5644.67|5644.82|5644.42|410
1721140200000|2024-07-16 14:30:00|5644.82|5644.42|5642.82|5642.42|5644.82|5644.42|5642.57|5642.17|1985
1721140210000|2024-07-16 14:30:10|5642.57|5642.17|5644.32|5643.92|5644.32|5643.92|5642.57|5642.17|895
1721140220000|2024-07-16 14:30:20|5644.57|5644.17|5644.07|5643.67|5644.57|5644.17|5643.57|5643.17|784
1721140230000|2024-07-16 14:30:30|5643.82|5643.42|5644.32|5643.92|5644.57|5644.17|5643.32|5642.92|644
1721140240000|2024-07-16 14:30:40|5644.57|5644.17|5646.32|5645.92|5646.32|5645.92|5644.44|5644.04|824
1721140250000|2024-07-16 14:30:50|5646.07|5645.67|5646.32|5645.92|5646.57|5646.17|5645.82|5645.42|676
1721140260000|2024-07-16 14:31:00|5646.57|5646.17|5647.82|5647.42|5648.32|5647.92|5646.32|5645.92|1618
1721140270000|2024-07-16 14:31:10|5648.07|5647.67|5646.82|5646.42|5648.07|5647.67|5646.44|5646.04|821
1721140280000|2024-07-16 14:31:20|5646.57|5646.17|5645.57|5645.17|5646.82|5646.42|5645.07|5644.67|833
1721140290000|2024-07-16 14:31:30|5645.82|5645.42|5646.82|5646.42|5646.82|5646.42|5645.57|5645.17|517
1721140300000|2024-07-16 14:31:40|5646.57|5646.17|5646.32|5645.92|5646.57|5646.17|5645.82|5645.42|313
1721140310000|2024-07-16 14:31:50|5646.57|5646.17|5646.32|5645.92|5646.82|5646.42|5646.32|5645.92|549
1721140320000|2024-07-16 14:32:00|5646.07|5645.67|5646.32|5645.92|5646.57|5646.17|5646.07|5645.67|709
1721140330000|2024-07-16 14:32:10|5646.57|5646.17|5647.32|5646.92|5647.32|5646.92|5646.57|5646.17|697
1721140340000|2024-07-16 14:32:20|5647.19|5646.79|5647.07|5646.67|5647.32|5646.92|5646.82|5646.42|511
1721140350000|2024-07-16 14:32:30|5647.19|5646.79|5647.32|5646.92|5647.32|5646.92|5646.82|5646.42|454
1721140360000|2024-07-16 14:32:40|5647.19|5646.79|5647.32|5646.92|5647.82|5647.42|5647.19|5646.79|382
1721140370000|2024-07-16 14:32:50|5647.57|5647.17|5647.82|5647.42|5647.82|5647.42|5647.44|5647.04|341
1721140380000|2024-07-16 14:33:00|5647.57|5647.17|5647.57|5647.17|5647.82|5647.42|5647.07|5646.67|618
1721140390000|2024-07-16 14:33:10|5647.32|5646.92|5647.57|5647.17|5647.57|5647.17|5647.32|5646.92|160
1721140400000|2024-07-16 14:33:20|5647.44|5647.04|5646.57|5646.17|5647.82|5647.42|5646.57|5646.17|593
1721140410000|2024-07-16 14:33:30|5646.44|5646.04|5645.57|5645.17|5646.57|5646.17|5644.82|5644.42|933
1721140420000|2024-07-16 14:33:40|5645.32|5644.92|5646.57|5646.17|5646.82|5646.42|5645.32|5644.92|530
1721140430000|2024-07-16 14:33:50|5646.69|5646.29|5646.57|5646.17|5646.82|5646.42|5646.57|5646.17|276
1721140440000|2024-07-16 14:34:00|5646.69|5646.29|5645.82|5645.42|5646.82|5646.42|5645.82|5645.42|712
1721140450000|2024-07-16 14:34:10|5646.07|5645.67|5645.82|5645.42|5646.32|5645.92|5645.82|5645.42|325
1721140460000|2024-07-16 14:34:20|5645.69|5645.29|5646.07|5645.67|5646.07|5645.67|5645.57|5645.17|211
1721140470000|2024-07-16 14:34:30|5645.82|5645.42|5646.32|5645.92|5646.32|5645.92|5645.82|5645.42|215
1721140480000|2024-07-16 14:34:40|5646.07|5645.67|5646.57|5646.17|5646.82|5646.42|5646.07|5645.67|440
1721140490000|2024-07-16 14:34:50|5646.82|5646.42|5646.07|5645.67|5646.82|5646.42|5646.07|5645.67|420
1721140500000|2024-07-16 14:35:00|5645.82|5645.42|5644.32|5643.92|5645.82|5645.42|5644.32|5643.92|1242
1721140510000|2024-07-16 14:35:10|5644.19|5643.79|5644.07|5643.67|5644.57|5644.17|5644.07|5643.67|593
1721140520000|2024-07-16 14:35:20|5644.19|5643.79|5643.32|5642.92|5644.57|5644.17|5643.32|5642.92|464
1721140530000|2024-07-16 14:35:30|5643.57|5643.17|5643.32|5642.92|5643.69|5643.29|5643.07|5642.67|581
1721140540000|2024-07-16 14:35:40|5643.57|5643.17|5644.32|5643.92|5644.69|5644.29|5643.32|5642.92|552
1721140550000|2024-07-16 14:35:50|5644.07|5643.67|5644.82|5644.42|5644.82|5644.42|5644.07|5643.67|392
1721140560000|2024-07-16 14:36:00|5644.57|5644.17|5644.32|5643.92|5645.57|5645.17|5644.32|5643.92|663
1721140570000|2024-07-16 14:36:10|5644.44|5644.04|5644.82|5644.42|5644.82|5644.42|5644.32|5643.92|270
1721140580000|2024-07-16 14:36:20|5645.07|5644.67|5645.07|5644.67|5645.32|5644.92|5644.82|5644.42|460
1721140590000|2024-07-16 14:36:30|5644.57|5644.17|5645.32|5644.92|5645.57|5645.17|5644.32|5643.92|469
1721140600000|2024-07-16 14:36:40|5645.07|5644.67|5646.57|5646.17|5646.57|5646.17|5644.82|5644.42|706
1721140610000|2024-07-16 14:36:50|5646.69|5646.29|5646.07|5645.67|5646.82|5646.42|5646.07|5645.67|738
1721140620000|2024-07-16 14:37:00|5646.32|5645.92|5647.57|5647.17|5647.57|5647.17|5646.07|5645.67|559
1721140630000|2024-07-16 14:37:10|5647.82|5647.42|5648.32|5647.92|5648.82|5648.42|5647.57|5647.17|998
1721140640000|2024-07-16 14:37:20|5648.07|5647.67|5647.82|5647.42|5648.32|5647.92|5647.82|5647.42|580
1721140650000|2024-07-16 14:37:30|5648.07|5647.67|5648.82|5648.42|5648.82|5648.42|5647.82|5647.42|478
1721140660000|2024-07-16 14:37:40|5648.57|5648.17|5649.32|5648.92|5649.32|5648.92|5648.57|5648.17|1041
1721140670000|2024-07-16 14:37:50|5649.07|5648.67|5649.07|5648.67|5649.32|5648.92|5648.82|5648.42|501
1721140680000|2024-07-16 14:38:00|5649.32|5648.92|5648.32|5647.92|5649.32|5648.92|5648.32|5647.92|635
1721140690000|2024-07-16 14:38:10|5648.57|5648.17|5648.32|5647.92|5648.82|5648.42|5648.32|5647.92|359
1721140700000|2024-07-16 14:38:20|5648.57|5648.17|5647.82|5647.42|5648.82|5648.42|5647.82|5647.42|286
1721140710000|2024-07-16 14:38:30|5647.94|5647.54|5649.07|5648.67|5649.07|5648.67|5647.82|5647.42|759
1721140720000|2024-07-16 14:38:40|5649.32|5648.92|5648.82|5648.42|5649.32|5648.92|5648.82|5648.42|419
1721140730000|2024-07-16 14:38:50|5649.07|5648.67|5649.32|5648.92|5649.32|5648.92|5648.94|5648.54|316
1721140740000|2024-07-16 14:39:00|5649.82|5649.42|5650.82|5650.42|5651.07|5650.67|5649.82|5649.42|1481
1721140750000|2024-07-16 14:39:10|5650.57|5650.17|5651.32|5650.92|5651.57|5651.17|5650.32|5649.92|668
1721140760000|2024-07-16 14:39:20|5651.07|5650.67|5650.57|5650.17|5651.57|5651.17|5650.57|5650.17|632
1721140770000|2024-07-16 14:39:30|5650.69|5650.29|5650.32|5649.92|5651.07|5650.67|5650.32|5649.92|634
1721140780000|2024-07-16 14:39:40|5650.07|5649.67|5650.57|5650.17|5650.82|5650.42|5649.82|5649.42|638
1721140790000|2024-07-16 14:39:50|5650.82|5650.42|5650.32|5649.92|5650.82|5650.42|5650.32|5649.92|286
1721140800000|2024-07-16 14:40:00|5650.57|5650.17|5650.57|5650.17|5650.69|5650.29|5649.82|5649.42|642
1721140810000|2024-07-16 14:40:10|5650.69|5650.29|5652.82|5652.42|5652.82|5652.42|5650.69|5650.29|1480
1721140820000|2024-07-16 14:40:20|5652.57|5652.17|5653.32|5652.92|5653.57|5653.17|5652.57|5652.17|1478
1721140830000|2024-07-16 14:40:30|5653.07|5652.67|5652.82|5652.42|5653.57|5653.17|5652.82|5652.42|1037
1721140840000|2024-07-16 14:40:40|5652.57|5652.17|5651.82|5651.42|5652.57|5652.17|5651.57|5651.17|706
1721140850000|2024-07-16 14:40:50|5652.07|5651.67|5652.94|5652.54|5653.07|5652.67|5652.07|5651.67|754
1721140860000|2024-07-16 14:41:00|5652.82|5652.42|5653.57|5653.17|5653.57|5653.17|5652.82|5652.42|609
1721140870000|2024-07-16 14:41:10|5653.82|5653.42|5653.57|5653.17|5653.82|5653.42|5653.32|5652.92|490
1721140880000|2024-07-16 14:41:20|5653.82|5653.42|5653.82|5653.42|5654.32|5653.92|5653.57|5653.17|709
1721140890000|2024-07-16 14:41:30|5654.07|5653.67|5653.32|5652.92|5654.32|5653.92|5653.32|5652.92|478
1721140900000|2024-07-16 14:41:40|5653.07|5652.67|5652.82|5652.42|5653.07|5652.67|5652.57|5652.17|750
1721140910000|2024-07-16 14:41:50|5653.07|5652.67|5653.57|5653.17|5653.82|5653.42|5653.07|5652.67|606
1721140920000|2024-07-16 14:42:00|5653.82|5653.42|5653.82|5653.42|5654.57|5654.17|5653.57|5653.17|1614
1721140930000|2024-07-16 14:42:10|5654.07|5653.67|5653.82|5653.42|5654.57|5654.17|5653.57|5653.17|813
1721140940000|2024-07-16 14:42:20|5653.57|5653.17|5653.57|5653.17|5653.94|5653.54|5653.32|5652.92|535
1721140950000|2024-07-16 14:42:30|5653.82|5653.42|5653.32|5652.92|5654.32|5653.92|5653.32|5652.92|621
1721140960000|2024-07-16 14:42:40|5653.57|5653.17|5653.32|5652.92|5653.82|5653.42|5653.32|5652.92|222
1721140970000|2024-07-16 14:42:50|5653.07|5652.67|5651.82|5651.42|5653.07|5652.67|5651.57|5651.17|936
1721140980000|2024-07-16 14:43:00|5651.94|5651.54|5652.32|5651.92|5652.57|5652.17|5651.82|5651.42|753
1721140990000|2024-07-16 14:43:10|5652.57|5652.17|5653.07|5652.67|5653.57|5653.17|5652.44|5652.04|557
1721141000000|2024-07-16 14:43:20|5653.19|5652.79|5652.82|5652.42|5653.32|5652.92|5652.57|5652.17|345
1721141010000|2024-07-16 14:43:30|5653.07|5652.67|5652.32|5651.92|5653.32|5652.92|5652.32|5651.92|642
1721141020000|2024-07-16 14:43:40|5652.44|5652.04|5652.82|5652.42|5653.32|5652.92|5652.44|5652.04|442
1721141030000|2024-07-16 14:43:50|5653.07|5652.67|5652.82|5652.42|5653.32|5652.92|5652.82|5652.42|488
1721141040000|2024-07-16 14:44:00|5653.07|5652.67|5653.07|5652.67|5653.32|5652.92|5652.82|5652.42|392
1721141050000|2024-07-16 14:44:10|5653.19|5652.79|5652.57|5652.17|5653.19|5652.79|5652.57|5652.17|242
1721141060000|2024-07-16 14:44:20|5652.07|5651.67|5652.32|5651.92|5652.32|5651.92|5651.82|5651.42|772
1721141070000|2024-07-16 14:44:30|5652.07|5651.67|5651.32|5650.92|5652.07|5651.67|5651.07|5650.67|967
1721141080000|2024-07-16 14:44:40|5651.07|5650.67|5651.32|5650.92|5652.07|5651.67|5651.07|5650.67|378
1721141090000|2024-07-16 14:44:50|5651.57|5651.17|5651.57|5651.17|5651.82|5651.42|5651.32|5650.92|375
1721141100000|2024-07-16 14:45:00|5651.82|5651.42|5650.82|5650.42|5651.82|5651.42|5650.57|5650.17|1010
1721141110000|2024-07-16 14:45:10|5651.07|5650.67|5651.07|5650.67|5651.32|5650.92|5650.69|5650.29|507
1721141120000|2024-07-16 14:45:20|5651.32|5650.92|5650.82|5650.42|5651.57|5651.17|5650.57|5650.17|565
1721141130000|2024-07-16 14:45:30|5650.94|5650.54|5651.32|5650.92|5651.82|5651.42|5650.82|5650.42|260
1721141140000|2024-07-16 14:45:40|5651.57|5651.17|5651.32|5650.92|5651.82|5651.42|5651.07|5650.67|454
1721141150000|2024-07-16 14:45:50|5651.57|5651.17|5652.32|5651.92|5652.32|5651.92|5651.57|5651.17|450
1721141160000|2024-07-16 14:46:00|5651.82|5651.42|5651.82|5651.42|5652.32|5651.92|5651.57|5651.17|607
1721141170000|2024-07-16 14:46:10|5652.07|5651.67|5651.82|5651.42|5652.82|5652.42|5651.82|5651.42|705
1721141180000|2024-07-16 14:46:20|5652.07|5651.67|5651.07|5650.67|5652.07|5651.67|5651.07|5650.67|569
1721141190000|2024-07-16 14:46:30|5650.82|5650.42|5651.57|5651.17|5651.82|5651.42|5650.82|5650.42|456
1721141200000|2024-07-16 14:46:40|5651.82|5651.42|5651.82|5651.42|5652.07|5651.67|5651.32|5650.92|449
1721141210000|2024-07-16 14:46:50|5652.07|5651.67|5651.82|5651.42|5652.07|5651.67|5651.57|5651.17|349
1721141220000|2024-07-16 14:47:00|5651.57|5651.17|5650.82|5650.42|5651.82|5651.42|5650.82|5650.42|851
1721141230000|2024-07-16 14:47:10|5651.07|5650.67|5650.82|5650.42|5651.07|5650.67|5650.82|5650.42|382
1721141240000|2024-07-16 14:47:20|5650.57|5650.17|5651.07|5650.67|5651.32|5650.92|5650.57|5650.17|218
1721141250000|2024-07-16 14:47:30|5650.94|5650.54|5651.07|5650.67|5651.32|5650.92|5650.57|5650.17|449
1721141260000|2024-07-16 14:47:40|5651.32|5650.92|5651.82|5651.42|5651.82|5651.42|5651.32|5650.92|396
1721141270000|2024-07-16 14:47:50|5651.57|5651.17|5651.82|5651.42|5652.07|5651.67|5651.57|5651.17|327
1721141280000|2024-07-16 14:48:00|5652.07|5651.67|5652.82|5652.42|5652.82|5652.42|5651.82|5651.42|334
1721141290000|2024-07-16 14:48:10|5653.07|5652.67|5652.82|5652.42|5653.07|5652.67|5652.57|5652.17|862
1721141300000|2024-07-16 14:48:20|5652.57|5652.17|5653.07|5652.67|5653.32|5652.92|5652.57|5652.17|595
1721141310000|2024-07-16 14:48:30|5653.32|5652.92|5653.07|5652.67|5653.32|5652.92|5653.07|5652.67|284
1721141320000|2024-07-16 14:48:40|5652.82|5652.42|5652.82|5652.42|5653.07|5652.67|5652.69|5652.29|446
1721141330000|2024-07-16 14:48:50|5652.57|5652.17|5652.57|5652.17|5652.94|5652.54|5652.57|5652.17|225
1721141340000|2024-07-16 14:49:00|5652.69|5652.29|5653.57|5653.17|5653.57|5653.17|5652.69|5652.29|447
1721141350000|2024-07-16 14:49:10|5653.32|5652.92|5653.07|5652.67|5653.32|5652.92|5652.94|5652.54|387
1721141360000|2024-07-16 14:49:20|5653.19|5652.79|5653.07|5652.67|5653.32|5652.92|5652.82|5652.42|248
1721141370000|2024-07-16 14:49:30|5653.32|5652.92|5653.57|5653.17|5653.57|5653.17|5653.07|5652.67|322
1721141380000|2024-07-16 14:49:40|5653.82|5653.42|5654.07|5653.67|5654.32|5653.92|5653.82|5653.42|914
1721141390000|2024-07-16 14:49:50|5653.82|5653.42|5653.82|5653.42|5654.07|5653.67|5653.57|5653.17|454
1721141400000|2024-07-16 14:50:00|5654.07|5653.67|5654.07|5653.67|5654.32|5653.92|5653.57|5653.17|904
1721141410000|2024-07-16 14:50:10|5654.32|5653.92|5653.07|5652.67|5654.32|5653.92|5653.07|5652.67|442
1721141420000|2024-07-16 14:50:20|5653.32|5652.92|5653.82|5653.42|5654.07|5653.67|5653.07|5652.67|527
1721141430000|2024-07-16 14:50:30|5654.07|5653.67|5653.69|5653.29|5654.07|5653.67|5653.57|5653.17|298
1721141440000|2024-07-16 14:50:40|5653.82|5653.42|5654.32|5653.92|5654.32|5653.92|5653.57|5653.17|401
1721141450000|2024-07-16 14:50:50|5654.57|5654.17|5654.44|5654.04|5654.57|5654.17|5654.32|5653.92|244
1721141460000|2024-07-16 14:51:00|5654.57|5654.17|5654.82|5654.42|5655.57|5655.17|5654.57|5654.17|1911
1721141470000|2024-07-16 14:51:10|5655.07|5654.67|5655.32|5654.92|5655.32|5654.92|5654.82|5654.42|732
1721141480000|2024-07-16 14:51:20|5655.07|5654.67|5654.82|5654.42|5655.57|5655.17|5654.82|5654.42|517
1721141490000|2024-07-16 14:51:30|5654.57|5654.17|5654.32|5653.92|5654.82|5654.42|5654.32|5653.92|437
1721141500000|2024-07-16 14:51:40|5654.07|5653.67|5654.32|5653.92|5654.57|5654.17|5654.07|5653.67|446
1721141510000|2024-07-16 14:51:50|5654.07|5653.67|5654.32|5653.92|5654.57|5654.17|5654.07|5653.67|438
1721141520000|2024-07-16 14:52:00|5654.57|5654.17|5654.32|5653.92|5655.07|5654.67|5654.32|5653.92|600
1721141530000|2024-07-16 14:52:10|5654.44|5654.04|5654.32|5653.92|5654.57|5654.17|5654.07|5653.67|559
1721141540000|2024-07-16 14:52:20|5654.57|5654.17|5654.57|5654.17|5654.57|5654.17|5654.32|5653.92|208
1721141550000|2024-07-16 14:52:30|5654.44|5654.04|5654.32|5653.92|5654.82|5654.42|5654.32|5653.92|315
1721141560000|2024-07-16 14:52:40|5654.57|5654.17|5653.57|5653.17|5654.82|5654.42|5653.57|5653.17|806
1721141570000|2024-07-16 14:52:50|5653.82|5653.42|5653.07|5652.67|5653.82|5653.42|5653.07|5652.67|602
1721141580000|2024-07-16 14:53:00|5652.82|5652.42|5653.32|5652.92|5653.57|5653.17|5652.82|5652.42|699
1721141590000|2024-07-16 14:53:10|5653.07|5652.67|5653.32|5652.92|5653.57|5653.17|5652.82|5652.42|319
1721141600000|2024-07-16 14:53:20|5653.07|5652.67|5652.07|5651.67|5653.07|5652.67|5651.69|5651.29|1081
1721141610000|2024-07-16 14:53:30|5652.32|5651.92|5652.32|5651.92|5652.57|5652.17|5652.07|5651.67|612
1721141620000|2024-07-16 14:53:40|5652.19|5651.79|5652.32|5651.92|5652.44|5652.04|5652.19|5651.79|407
1721141630000|2024-07-16 14:53:50|5652.44|5652.04|5653.32|5652.92|5653.57|5653.17|5652.44|5652.04|595
1721141640000|2024-07-16 14:54:00|5653.57|5653.17|5653.44|5653.04|5654.07|5653.67|5653.32|5652.92|511
1721141650000|2024-07-16 14:54:10|5653.57|5653.17|5653.32|5652.92|5653.82|5653.42|5653.32|5652.92|537
1721141660000|2024-07-16 14:54:20|5653.07|5652.67|5652.82|5652.42|5653.07|5652.67|5652.57|5652.17|329
1721141670000|2024-07-16 14:54:30|5653.07|5652.67|5652.94|5652.54|5653.57|5653.17|5652.82|5652.42|278
1721141680000|2024-07-16 14:54:40|5652.82|5652.42|5653.07|5652.67|5653.07|5652.67|5652.82|5652.42|346
1721141690000|2024-07-16 14:54:50|5653.32|5652.92|5653.07|5652.67|5653.32|5652.92|5652.82|5652.42|241
1721141700000|2024-07-16 14:55:00|5652.82|5652.42|5652.32|5651.92|5653.07|5652.67|5652.32|5651.92|400
1721141710000|2024-07-16 14:55:10|5652.57|5652.17|5653.32|5652.92|5653.57|5653.17|5652.32|5651.92|549
1721141720000|2024-07-16 14:55:20|5653.07|5652.67|5653.07|5652.67|5653.57|5653.17|5652.82|5652.42|435
1721141730000|2024-07-16 14:55:30|5652.57|5652.17|5652.19|5651.79|5652.82|5652.42|5652.07|5651.67|387
1721141740000|2024-07-16 14:55:40|5652.32|5651.92|5652.07|5651.67|5652.57|5652.17|5651.82|5651.42|578
1721141750000|2024-07-16 14:55:50|5651.94|5651.54|5650.82|5650.42|5652.07|5651.67|5650.57|5650.17|1793
1721141760000|2024-07-16 14:56:00|5651.32|5650.92|5652.57|5652.17|5652.57|5652.17|5651.07|5650.67|1046
1721141770000|2024-07-16 14:56:10|5652.32|5651.92|5652.07|5651.67|5652.57|5652.17|5651.57|5651.17|726
1721141780000|2024-07-16 14:56:20|5651.94|5651.54|5652.32|5651.92|5652.32|5651.92|5651.57|5651.17|344
1721141790000|2024-07-16 14:56:30|5652.44|5652.04|5651.82|5651.42|5652.57|5652.17|5651.82|5651.42|372
1721141800000|2024-07-16 14:56:40|5652.07|5651.67|5652.07|5651.67|5652.32|5651.92|5651.82|5651.42|466
1721141810000|2024-07-16 14:56:50|5652.32|5651.92|5652.07|5651.67|5652.57|5652.17|5652.07|5651.67|305
1721141820000|2024-07-16 14:57:00|5652.19|5651.79|5652.07|5651.67|5652.19|5651.79|5651.57|5651.17|216
1721141830000|2024-07-16 14:57:10|5651.94|5651.54|5651.82|5651.42|5652.57|5652.17|5651.32|5650.92|727
1721141840000|2024-07-16 14:57:20|5651.57|5651.17|5651.07|5650.67|5651.57|5651.17|5650.82|5650.42|616
1721141850000|2024-07-16 14:57:30|5650.82|5650.42|5651.32|5650.92|5651.32|5650.92|5650.57|5650.17|332
1721141860000|2024-07-16 14:57:40|5651.07|5650.67|5651.82|5651.42|5651.82|5651.42|5651.07|5650.67|475
1721141870000|2024-07-16 14:57:50|5652.07|5651.67|5652.32|5651.92|5652.32|5651.92|5651.82|5651.42|436
1721141880000|2024-07-16 14:58:00|5652.57|5652.17|5652.07|5651.67|5652.82|5652.42|5651.57|5651.17|561
1721141890000|2024-07-16 14:58:10|5652.19|5651.79|5651.82|5651.42|5652.19|5651.79|5651.57|5651.17|245
1721141900000|2024-07-16 14:58:20|5651.57|5651.17|5650.82|5650.42|5651.57|5651.17|5650.57|5650.17|630
1721141910000|2024-07-16 14:58:30|5651.07|5650.67|5651.07|5650.67|5651.57|5651.17|5651.07|5650.67|348
1721141920000|2024-07-16 14:58:40|5651.32|5650.92|5651.57|5651.17|5651.57|5651.17|5651.07|5650.67|182
1721141930000|2024-07-16 14:58:50|5651.32|5650.92|5651.32|5650.92|5651.57|5651.17|5651.07|5650.67|316
1721141940000|2024-07-16 14:59:00|5651.44|5651.04|5651.32|5650.92|5651.57|5651.17|5651.07|5650.67|494
1721141950000|2024-07-16 14:59:10|5651.07|5650.67|5650.32|5649.92|5651.07|5650.67|5649.82|5649.42|538
1721141960000|2024-07-16 14:59:20|5650.57|5650.17|5650.32|5649.92|5650.57|5650.17|5649.82|5649.42|414
1721141970000|2024-07-16 14:59:30|5650.57|5650.17|5650.57|5650.17|5651.32|5650.92|5650.57|5650.17|575
1721141980000|2024-07-16 14:59:40|5650.32|5649.92|5650.82|5650.42|5650.82|5650.42|5650.32|5649.92|263
1721141990000|2024-07-16 14:59:50|5650.94|5650.54|5650.82|5650.42|5651.07|5650.67|5650.57|5650.17|633
1721142000000|2024-07-16 15:00:00|5651.07|5650.67|5650.07|5649.67|5651.07|5650.67|5650.07|5649.67|1195
1721142010000|2024-07-16 15:00:10|5649.94|5649.54|5651.32|5650.92|5651.32|5650.92|5649.94|5649.54|821
1721142020000|2024-07-16 15:00:20|5651.07|5650.67|5650.07|5649.67|5651.32|5650.92|5650.07|5649.67|862
1721142030000|2024-07-16 15:00:30|5650.32|5649.92|5650.57|5650.17|5650.82|5650.42|5650.32|5649.92|677
1721142040000|2024-07-16 15:00:40|5650.44|5650.04|5649.94|5649.54|5650.57|5650.17|5649.82|5649.42|536
1721142050000|2024-07-16 15:00:50|5649.82|5649.42|5649.82|5649.42|5650.07|5649.67|5649.57|5649.17|647
1721142060000|2024-07-16 15:01:00|5650.57|5650.17|5649.07|5648.67|5650.57|5650.17|5648.82|5648.42|1715
1721142070000|2024-07-16 15:01:10|5648.94|5648.54|5650.32|5649.92|5650.32|5649.92|5648.82|5648.42|1011
1721142080000|2024-07-16 15:01:20|5650.44|5650.04|5649.57|5649.17|5650.44|5650.04|5649.32|5648.92|694
1721142090000|2024-07-16 15:01:30|5649.32|5648.92|5648.07|5647.67|5649.57|5649.17|5648.07|5647.67|835
1721142100000|2024-07-16 15:01:40|5648.32|5647.92|5647.57|5647.17|5648.32|5647.92|5647.32|5646.92|1210
1721142110000|2024-07-16 15:01:50|5647.82|5647.42|5649.07|5648.67|5649.07|5648.67|5647.82|5647.42|739
1721142120000|2024-07-16 15:02:00|5649.32|5648.92|5650.32|5649.92|5650.32|5649.92|5648.82|5648.42|745
1721142130000|2024-07-16 15:02:10|5650.07|5649.67|5651.07|5650.67|5651.07|5650.67|5650.07|5649.67|895
1721142140000|2024-07-16 15:02:20|5651.57|5651.17|5652.57|5652.17|5652.82|5652.42|5651.32|5650.92|1297
1721142150000|2024-07-16 15:02:30|5652.82|5652.42|5652.32|5651.92|5652.82|5652.42|5652.32|5651.92|755
1721142160000|2024-07-16 15:02:40|5652.07|5651.67|5652.32|5651.92|5652.32|5651.92|5651.57|5651.17|563
1721142170000|2024-07-16 15:02:50|5652.44|5652.04|5652.32|5651.92|5652.44|5652.04|5651.82|5651.42|302
1721142180000|2024-07-16 15:03:00|5652.44|5652.04|5652.07|5651.67|5652.82|5652.42|5652.07|5651.67|649
1721142190000|2024-07-16 15:03:10|5652.32|5651.92|5652.57|5652.17|5652.57|5652.17|5652.07|5651.67|343
1721142200000|2024-07-16 15:03:20|5652.82|5652.42|5654.07|5653.67|5654.07|5653.67|5652.82|5652.42|806
1721142210000|2024-07-16 15:03:30|5653.82|5653.42|5653.82|5653.42|5654.07|5653.67|5653.57|5653.17|723
1721142220000|2024-07-16 15:03:40|5654.07|5653.67|5654.57|5654.17|5654.57|5654.17|5653.82|5653.42|666
1721142230000|2024-07-16 15:03:50|5654.82|5654.42|5654.57|5654.17|5654.82|5654.42|5654.44|5654.04|587
1721142240000|2024-07-16 15:04:00|5654.82|5654.42|5654.32|5653.92|5654.82|5654.42|5654.32|5653.92|635
1721142250000|2024-07-16 15:04:10|5654.57|5654.17|5655.32|5654.92|5655.57|5655.17|5654.57|5654.17|812
1721142260000|2024-07-16 15:04:20|5655.07|5654.67|5655.07|5654.67|5655.32|5654.92|5654.82|5654.42|427
1721142270000|2024-07-16 15:04:30|5654.82|5654.42|5655.07|5654.67|5655.07|5654.67|5654.82|5654.42|330
1721142280000|2024-07-16 15:04:40|5655.32|5654.92|5655.07|5654.67|5655.32|5654.92|5655.07|5654.67|191
1721142290000|2024-07-16 15:04:50|5655.32|5654.92|5655.32|5654.92|5655.32|5654.92|5654.82|5654.42|711
1721142300000|2024-07-16 15:05:00|5655.57|5655.17|5654.82|5654.42|5655.82|5655.42|5654.82|5654.42|867
1721142310000|2024-07-16 15:05:10|5654.94|5654.54|5654.82|5654.42|5655.07|5654.67|5654.57|5654.17|519
1721142320000|2024-07-16 15:05:20|5654.57|5654.17|5655.57|5655.17|5655.57|5655.17|5654.57|5654.17|494
1721142330000|2024-07-16 15:05:30|5655.32|5654.92|5655.07|5654.67|5655.44|5655.04|5655.07|5654.67|310
1721142340000|2024-07-16 15:05:40|5655.32|5654.92|5654.82|5654.42|5655.32|5654.92|5654.82|5654.42|223
1721142350000|2024-07-16 15:05:50|5654.57|5654.17|5654.57|5654.17|5654.82|5654.42|5654.57|5654.17|468
1721142360000|2024-07-16 15:06:00|5654.82|5654.42|5655.32|5654.92|5655.32|5654.92|5654.82|5654.42|342
1721142370000|2024-07-16 15:06:10|5655.57|5655.17|5656.57|5656.17|5656.57|5656.17|5655.32|5654.92|1697
1721142380000|2024-07-16 15:06:20|5656.82|5656.42|5656.57|5656.17|5657.32|5656.92|5656.07|5655.67|1174
1721142390000|2024-07-16 15:06:30|5656.32|5655.92|5656.32|5655.92|5656.57|5656.17|5656.32|5655.92|619
1721142400000|2024-07-16 15:06:40|5656.57|5656.17|5655.57|5655.17|5656.57|5656.17|5655.57|5655.17|518
1721142410000|2024-07-16 15:06:50|5655.82|5655.42|5655.57|5655.17|5655.82|5655.42|5655.32|5654.92|483
1721142420000|2024-07-16 15:07:00|5655.82|5655.42|5656.07|5655.67|5656.07|5655.67|5655.07|5654.67|434
1721142430000|2024-07-16 15:07:10|5656.19|5655.79|5656.07|5655.67|5656.82|5656.42|5655.94|5655.54|518
1721142440000|2024-07-16 15:07:20|5655.82|5655.42|5655.82|5655.42|5656.07|5655.67|5655.82|5655.42|265
1721142450000|2024-07-16 15:07:30|5656.07|5655.67|5655.82|5655.42|5656.07|5655.67|5655.57|5655.17|529
1721142460000|2024-07-16 15:07:40|5655.57|5655.17|5655.82|5655.42|5655.82|5655.42|5655.32|5654.92|520
1721142470000|2024-07-16 15:07:50|5655.94|5655.54|5656.07|5655.67|5656.07|5655.67|5655.82|5655.42|340
1721142480000|2024-07-16 15:08:00|5656.32|5655.92|5656.57|5656.17|5656.82|5656.42|5656.32|5655.92|580
1721142490000|2024-07-16 15:08:10|5656.82|5656.42|5657.57|5657.17|5657.82|5657.42|5656.82|5656.42|1264
1721142500000|2024-07-16 15:08:20|5657.82|5657.42|5658.57|5658.17|5658.82|5658.42|5657.82|5657.42|1710
1721142510000|2024-07-16 15:08:30|5658.82|5658.42|5659.57|5659.17|5659.82|5659.42|5658.82|5658.42|1380
1721142520000|2024-07-16 15:08:40|5659.82|5659.42|5659.82|5659.42|5659.82|5659.42|5659.32|5658.92|1324
1721142530000|2024-07-16 15:08:50|5660.07|5659.67|5659.82|5659.42|5660.57|5660.17|5659.82|5659.42|1028
1721142540000|2024-07-16 15:09:00|5660.07|5659.67|5659.82|5659.42|5660.07|5659.67|5659.57|5659.17|813
1721142550000|2024-07-16 15:09:10|5659.57|5659.17|5659.07|5658.67|5659.82|5659.42|5659.07|5658.67|629
1721142560000|2024-07-16 15:09:20|5658.82|5658.42|5659.32|5658.92|5659.32|5658.92|5658.57|5658.17|1090
1721142570000|2024-07-16 15:09:30|5659.57|5659.17|5659.32|5658.92|5659.57|5659.17|5659.07|5658.67|559
1721142580000|2024-07-16 15:09:40|5659.57|5659.17|5659.32|5658.92|5659.82|5659.42|5659.32|5658.92|490
1721142590000|2024-07-16 15:09:50|5659.57|5659.17|5660.07|5659.67|5660.07|5659.67|5659.32|5658.92|955
1721142600000|2024-07-16 15:10:00|5659.82|5659.42|5660.57|5660.17|5660.57|5660.17|5659.82|5659.42|1007
1721142610000|2024-07-16 15:10:10|5660.82|5660.42|5661.32|5660.92|5661.69|5661.29|5660.82|5660.42|2024
1721142620000|2024-07-16 15:10:20|5661.57|5661.17|5662.32|5661.92|5662.32|5661.92|5661.07|5660.67|1348
1721142630000|2024-07-16 15:10:30|5662.07|5661.67|5661.07|5660.67|5662.07|5661.67|5661.07|5660.67|606
1721142640000|2024-07-16 15:10:40|5661.32|5660.92|5661.32|5660.92|5661.57|5661.17|5661.07|5660.67|539
1721142650000|2024-07-16 15:10:50|5661.57|5661.17|5662.07|5661.67|5662.07|5661.67|5661.57|5661.17|640
1721142660000|2024-07-16 15:11:00|5662.32|5661.92|5662.82|5662.42|5662.82|5662.42|5661.82|5661.42|585
1721142670000|2024-07-16 15:11:10|5662.57|5662.17|5662.57|5662.17|5663.07|5662.67|5661.82|5661.42|1555
1721142680000|2024-07-16 15:11:20|5662.32|5661.92|5662.32|5661.92|5662.57|5662.17|5662.19|5661.79|468
1721142690000|2024-07-16 15:11:30|5662.57|5662.17|5662.32|5661.92|5662.57|5662.17|5662.32|5661.92|462
1721142700000|2024-07-16 15:11:40|5662.44|5662.04|5662.82|5662.42|5662.82|5662.42|5662.32|5661.92|415
1721142710000|2024-07-16 15:11:50|5663.07|5662.67|5663.32|5662.92|5663.32|5662.92|5662.82|5662.42|910
1721142720000|2024-07-16 15:12:00|5663.07|5662.67|5662.82|5662.42|5663.57|5663.17|5662.82|5662.42|1160
1721142730000|2024-07-16 15:12:10|5662.57|5662.17|5662.32|5661.92|5662.57|5662.17|5662.32|5661.92|458
1721142740000|2024-07-16 15:12:20|5662.57|5662.17|5662.57|5662.17|5662.82|5662.42|5662.44|5662.04|485
1721142750000|2024-07-16 15:12:30|5662.82|5662.42|5662.32|5661.92|5662.82|5662.42|5662.07|5661.67|916
1721142760000|2024-07-16 15:12:40|5662.07|5661.67|5662.07|5661.67|5662.32|5661.92|5661.57|5661.17|804
1721142770000|2024-07-16 15:12:50|5661.94|5661.54|5661.07|5660.67|5662.07|5661.67|5661.07|5660.67|1036
1721142780000|2024-07-16 15:13:00|5661.32|5660.92|5660.82|5660.42|5661.57|5661.17|5660.57|5660.17|1157
1721142790000|2024-07-16 15:13:10|5660.69|5660.29|5661.57|5661.17|5661.82|5661.42|5660.57|5660.17|888
1721142800000|2024-07-16 15:13:20|5661.82|5661.42|5661.57|5661.17|5662.07|5661.67|5661.57|5661.17|594
1721142810000|2024-07-16 15:13:30|5661.44|5661.04|5660.32|5659.92|5661.57|5661.17|5660.32|5659.92|615
1721142820000|2024-07-16 15:13:40|5660.57|5660.17|5660.07|5659.67|5660.82|5660.42|5660.07|5659.67|426
1721142830000|2024-07-16 15:13:50|5660.19|5659.79|5659.82|5659.42|5660.32|5659.92|5659.82|5659.42|600
1721142840000|2024-07-16 15:14:00|5660.07|5659.67|5657.82|5657.42|5660.07|5659.67|5657.82|5657.42|1513
1721142850000|2024-07-16 15:14:10|5657.57|5657.17|5658.07|5657.67|5658.07|5657.67|5657.57|5657.17|707
1721142860000|2024-07-16 15:14:20|5657.82|5657.42|5658.32|5657.92|5658.32|5657.92|5657.82|5657.42|747
1721142870000|2024-07-16 15:14:30|5658.57|5658.17|5658.32|5657.92|5658.57|5658.17|5658.07|5657.67|539
1721142880000|2024-07-16 15:14:40|5658.07|5657.67|5657.82|5657.42|5658.57|5658.17|5657.82|5657.42|566
1721142890000|2024-07-16 15:14:50|5658.07|5657.67|5657.82|5657.42|5658.07|5657.67|5657.82|5657.42|412
1721142900000|2024-07-16 15:15:00|5658.07|5657.67|5658.07|5657.67|5658.32|5657.92|5657.82|5657.42|642
1721142910000|2024-07-16 15:15:10|5657.82|5657.42|5657.32|5656.92|5657.82|5657.42|5657.32|5656.92|895
1721142920000|2024-07-16 15:15:20|5657.07|5656.67|5657.32|5656.92|5657.32|5656.92|5656.57|5656.17|666
1721142930000|2024-07-16 15:15:30|5657.57|5657.17|5658.07|5657.67|5658.32|5657.92|5657.32|5656.92|1254
1721142940000|2024-07-16 15:15:40|5658.32|5657.92|5657.57|5657.17|5658.44|5658.04|5657.32|5656.92|660
1721142950000|2024-07-16 15:15:50|5657.32|5656.92|5657.07|5656.67|5657.32|5656.92|5657.07|5656.67|342
1721142960000|2024-07-16 15:16:00|5656.82|5656.42|5657.32|5656.92|5657.57|5657.17|5656.82|5656.42|520
1721142970000|2024-07-16 15:16:10|5657.19|5656.79|5656.82|5656.42|5657.19|5656.79|5656.57|5656.17|539
1721142980000|2024-07-16 15:16:20|5656.57|5656.17|5656.82|5656.42|5657.07|5656.67|5656.57|5656.17|381
1721142990000|2024-07-16 15:16:30|5656.94|5656.54|5657.57|5657.17|5657.82|5657.42|5656.82|5656.42|506
1721143000000|2024-07-16 15:16:40|5657.82|5657.42|5657.32|5656.92|5657.82|5657.42|5657.32|5656.92|438
1721143010000|2024-07-16 15:16:50|5657.57|5657.17|5658.07|5657.67|5658.19|5657.79|5657.57|5657.17|530
1721143020000|2024-07-16 15:17:00|5657.94|5657.54|5658.07|5657.67|5658.07|5657.67|5657.57|5657.17|422
1721143030000|2024-07-16 15:17:10|5657.94|5657.54|5657.57|5657.17|5657.94|5657.54|5657.07|5656.67|494
1721143040000|2024-07-16 15:17:20|5657.82|5657.42|5657.57|5657.17|5657.82|5657.42|5657.32|5656.92|297
1721143050000|2024-07-16 15:17:30|5657.32|5656.92|5656.82|5656.42|5657.57|5657.17|5656.82|5656.42|249
1721143060000|2024-07-16 15:17:40|5657.07|5656.67|5657.57|5657.17|5657.57|5657.17|5657.07|5656.67|260
1721143070000|2024-07-16 15:17:50|5657.32|5656.92|5658.32|5657.92|5658.32|5657.92|5657.32|5656.92|482
1721143080000|2024-07-16 15:18:00|5658.07|5657.67|5657.82|5657.42|5658.07|5657.67|5657.32|5656.92|506
1721143090000|2024-07-16 15:18:10|5658.07|5657.67|5657.82|5657.42|5658.07|5657.67|5657.57|5657.17|382
1721143100000|2024-07-16 15:18:20|5658.07|5657.67|5657.82|5657.42|5658.32|5657.92|5657.82|5657.42|280
1721143110000|2024-07-16 15:18:30|5657.69|5657.29|5656.82|5656.42|5657.69|5657.29|5656.57|5656.17|425
1721143120000|2024-07-16 15:18:40|5656.57|5656.17|5657.07|5656.67|5657.07|5656.67|5656.57|5656.17|285
1721143130000|2024-07-16 15:18:50|5657.32|5656.92|5657.57|5657.17|5657.57|5657.17|5657.32|5656.92|312
1721143140000|2024-07-16 15:19:00|5657.32|5656.92|5657.57|5657.17|5657.57|5657.17|5657.32|5656.92|275
1721143150000|2024-07-16 15:19:10|5657.82|5657.42|5657.82|5657.42|5657.82|5657.42|5657.32|5656.92|350
1721143160000|2024-07-16 15:19:20|5657.69|5657.29|5657.57|5657.17|5657.69|5657.29|5657.32|5656.92|238
1721143170000|2024-07-16 15:19:30|5657.69|5657.29|5657.32|5656.92|5657.69|5657.29|5657.32|5656.92|307
1721143180000|2024-07-16 15:19:40|5657.57|5657.17|5657.57|5657.17|5657.57|5657.17|5657.32|5656.92|229
1721143190000|2024-07-16 15:19:50|5657.82|5657.42|5657.82|5657.42|5657.82|5657.42|5657.32|5656.92|241
1721143200000|2024-07-16 15:20:00|5657.57|5657.17|5657.32|5656.92|5658.07|5657.67|5657.07|5656.67|499
1721143210000|2024-07-16 15:20:10|5657.19|5656.79|5655.57|5655.17|5657.32|5656.92|5655.32|5654.92|1411
1721143220000|2024-07-16 15:20:20|5655.32|5654.92|5656.57|5656.17|5656.57|5656.17|5655.32|5654.92|935
1721143230000|2024-07-16 15:20:30|5656.44|5656.04|5656.32|5655.92|5656.57|5656.17|5656.07|5655.67|460
1721143240000|2024-07-16 15:20:40|5656.07|5655.67|5656.07|5655.67|5656.32|5655.92|5655.82|5655.42|336
1721143250000|2024-07-16 15:20:50|5656.19|5655.79|5656.32|5655.92|5656.32|5655.92|5656.07|5655.67|220
1721143260000|2024-07-16 15:21:00|5656.57|5656.17|5656.57|5656.17|5656.82|5656.42|5656.32|5655.92|594
1721143270000|2024-07-16 15:21:10|5656.82|5656.42|5656.82|5656.42|5657.07|5656.67|5656.57|5656.17|213
1721143280000|2024-07-16 15:21:20|5657.07|5656.67|5656.82|5656.42|5657.07|5656.67|5656.57|5656.17|248
1721143290000|2024-07-16 15:21:30|5656.94|5656.54|5656.57|5656.17|5656.94|5656.54|5656.57|5656.17|171
1721143300000|2024-07-16 15:21:40|||||||||92
1721143310000|2024-07-16 15:21:50|5656.32|5655.92|5656.07|5655.67|5656.57|5656.17|5655.82|5655.42|254
1721143320000|2024-07-16 15:22:00|5656.32|5655.92|5656.32|5655.92|5656.57|5656.17|5656.07|5655.67|403
1721143330000|2024-07-16 15:22:10|5656.44|5656.04|5657.07|5656.67|5657.07|5656.67|5656.44|5656.04|295
1721143340000|2024-07-16 15:22:20|5656.82|5656.42|5656.32|5655.92|5656.82|5656.42|5656.07|5655.67|529
1721143350000|2024-07-16 15:22:30|5656.07|5655.67|5656.07|5655.67|5656.19|5655.79|5656.07|5655.67|171
1721143360000|2024-07-16 15:22:40|5655.94|5655.54|5656.32|5655.92|5656.32|5655.92|5655.82|5655.42|335
1721143370000|2024-07-16 15:22:50|5656.19|5655.79|5656.07|5655.67|5656.32|5655.92|5656.07|5655.67|201
1721143380000|2024-07-16 15:23:00|5655.82|5655.42|5655.32|5654.92|5655.82|5655.42|5655.07|5654.67|539
1721143390000|2024-07-16 15:23:10|5655.57|5655.17|5655.57|5655.17|5655.82|5655.42|5655.32|5654.92|508
1721143400000|2024-07-16 15:23:20|5655.44|5655.04|5655.57|5655.17|5655.82|5655.42|5655.32|5654.92|481
1721143410000|2024-07-16 15:23:30|5655.44|5655.04|5655.57|5655.17|5655.57|5655.17|5655.32|5654.92|251
1721143420000|2024-07-16 15:23:40|5655.32|5654.92|5655.57|5655.17|5655.94|5655.54|5655.32|5654.92|310
1721143430000|2024-07-16 15:23:50|5655.82|5655.42|5655.82|5655.42|5655.82|5655.42|5655.82|5655.42|141
1721143440000|2024-07-16 15:24:00|5655.94|5655.54|5656.07|5655.67|5656.32|5655.92|5655.69|5655.29|611
1721143450000|2024-07-16 15:24:10|5656.32|5655.92|5656.57|5656.17|5656.57|5656.17|5656.07|5655.67|387
1721143460000|2024-07-16 15:24:20|5656.82|5656.42|5657.32|5656.92|5657.32|5656.92|5656.69|5656.29|384
1721143470000|2024-07-16 15:24:30|5657.07|5656.67|5656.94|5656.54|5657.57|5657.17|5656.82|5656.42|418
1721143480000|2024-07-16 15:24:40|5657.07|5656.67|5657.32|5656.92|5657.32|5656.92|5656.82|5656.42|519
1721143490000|2024-07-16 15:24:50|5657.07|5656.67|5656.82|5656.42|5657.07|5656.67|5656.69|5656.29|164
1721143500000|2024-07-16 15:25:00|5656.57|5656.17|5657.32|5656.92|5657.32|5656.92|5656.57|5656.17|314
1721143510000|2024-07-16 15:25:10|5657.07|5656.67|5656.82|5656.42|5657.44|5657.04|5656.57|5656.17|312
1721143520000|2024-07-16 15:25:20|5657.07|5656.67|5656.82|5656.42|5657.07|5656.67|5656.57|5656.17|243
1721143530000|2024-07-16 15:25:30|5656.57|5656.17|5656.82|5656.42|5656.82|5656.42|5656.57|5656.17|167
1721143540000|2024-07-16 15:25:40|5656.69|5656.29|5656.82|5656.42|5656.82|5656.42|5656.32|5655.92|157
1721143550000|2024-07-16 15:25:50|5656.94|5656.54|5657.32|5656.92|5657.32|5656.92|5656.94|5656.54|138
1721143560000|2024-07-16 15:26:00|5657.57|5657.17|5657.82|5657.42|5658.07|5657.67|5657.32|5656.92|881
1721143570000|2024-07-16 15:26:10|5658.07|5657.67|5658.07|5657.67|5658.07|5657.67|5657.82|5657.42|340
1721143580000|2024-07-16 15:26:20|5658.32|5657.92|5657.82|5657.42|5658.32|5657.92|5657.57|5657.17|526
1721143590000|2024-07-16 15:26:30|5657.69|5657.29|5657.82|5657.42|5658.07|5657.67|5657.57|5657.17|650
1721143600000|2024-07-16 15:26:40|5658.07|5657.67|5657.57|5657.17|5658.07|5657.67|5657.57|5657.17|260
1721143610000|2024-07-16 15:26:50|5657.82|5657.42|5657.82|5657.42|5657.82|5657.42|5657.57|5657.17|180
1721143620000|2024-07-16 15:27:00|5657.94|5657.54|5657.32|5656.92|5658.07|5657.67|5657.19|5656.79|493
1721143630000|2024-07-16 15:27:10|5656.82|5656.42|5656.82|5656.42|5656.82|5656.42|5656.57|5656.17|437
1721143640000|2024-07-16 15:27:20|5656.57|5656.17|5655.82|5655.42|5656.57|5656.17|5655.82|5655.42|594
1721143650000|2024-07-16 15:27:30|5656.07|5655.67|5656.07|5655.67|5656.07|5655.67|5655.82|5655.42|273
1721143660000|2024-07-16 15:27:40|5655.94|5655.54|5655.82|5655.42|5656.07|5655.67|5655.82|5655.42|219
1721143670000|2024-07-16 15:27:50|5655.69|5655.29|5655.82|5655.42|5655.82|5655.42|5655.57|5655.17|259
1721143680000|2024-07-16 15:28:00|5655.57|5655.17|5655.57|5655.17|5655.82|5655.42|5655.32|5654.92|369
1721143690000|2024-07-16 15:28:10|5655.82|5655.42|5655.44|5655.04|5656.07|5655.67|5655.32|5654.92|423
1721143700000|2024-07-16 15:28:20|5655.57|5655.17|5655.57|5655.17|5655.82|5655.42|5655.57|5655.17|336
1721143710000|2024-07-16 15:28:30|5655.69|5655.29|5656.07|5655.67|5656.07|5655.67|5655.57|5655.17|145
1721143720000|2024-07-16 15:28:40|5655.94|5655.54|5655.57|5655.17|5655.94|5655.54|5655.32|5654.92|406
1721143730000|2024-07-16 15:28:50|5655.69|5655.29|5656.32|5655.92|5656.32|5655.92|5655.69|5655.29|441
1721143740000|2024-07-16 15:29:00|5656.07|5655.67|5655.32|5654.92|5656.44|5656.04|5655.32|5654.92|530
1721143750000|2024-07-16 15:29:10|5655.07|5654.67|5655.32|5654.92|5655.57|5655.17|5655.07|5654.67|333
1721143760000|2024-07-16 15:29:20|5655.07|5654.67|5654.57|5654.17|5655.32|5654.92|5654.07|5653.67|677
1721143770000|2024-07-16 15:29:30|5654.32|5653.92|5653.57|5653.17|5654.32|5653.92|5653.07|5652.67|913
1721143780000|2024-07-16 15:29:40|5653.82|5653.42|5653.82|5653.42|5654.07|5653.67|5653.32|5652.92|423
1721143790000|2024-07-16 15:29:50|5653.57|5653.17|5653.82|5653.42|5654.07|5653.67|5653.57|5653.17|519
1721143800000|2024-07-16 15:30:00|5654.07|5653.67|5654.07|5653.67|5654.57|5654.17|5653.57|5653.17|922
1721143810000|2024-07-16 15:30:10|5653.82|5653.42|5654.57|5654.17|5654.57|5654.17|5653.57|5653.17|663
1721143820000|2024-07-16 15:30:20|5654.32|5653.92|5654.32|5653.92|5654.32|5653.92|5654.07|5653.67|441
1721143830000|2024-07-16 15:30:30|5654.07|5653.67|5652.82|5652.42|5654.07|5653.67|5652.69|5652.29|677
1721143840000|2024-07-16 15:30:40|5652.57|5652.17|5651.07|5650.67|5652.57|5652.17|5651.07|5650.67|1656
1721143850000|2024-07-16 15:30:50|5650.82|5650.42|5651.07|5650.67|5651.57|5651.17|5650.82|5650.42|1273
1721143860000|2024-07-16 15:31:00|5650.82|5650.42|5649.32|5648.92|5650.82|5650.42|5649.07|5648.67|1911
1721143870000|2024-07-16 15:31:10|5649.07|5648.67|5648.32|5647.92|5649.32|5648.92|5648.07|5647.67|1658
1721143880000|2024-07-16 15:31:20|5648.57|5648.17|5649.32|5648.92|5649.32|5648.92|5647.82|5647.42|1100
1721143890000|2024-07-16 15:31:30|5649.07|5648.67|5649.07|5648.67|5649.57|5649.17|5648.82|5648.42|591
1721143900000|2024-07-16 15:31:40|5649.32|5648.92|5648.82|5648.42|5649.57|5649.17|5648.57|5648.17|875
1721143910000|2024-07-16 15:31:50|5648.57|5648.17|5647.07|5646.67|5648.57|5648.17|5646.57|5646.17|1844
1721143920000|2024-07-16 15:32:00|5647.32|5646.92|5648.57|5648.17|5648.82|5648.42|5646.82|5646.42|1344
1721143930000|2024-07-16 15:32:10|5648.32|5647.92|5648.82|5648.42|5649.07|5648.67|5648.32|5647.92|457
1721143940000|2024-07-16 15:32:20|5648.57|5648.17|5649.57|5649.17|5649.57|5649.17|5648.57|5648.17|620
1721143950000|2024-07-16 15:32:30|5649.82|5649.42|5649.07|5648.67|5650.07|5649.67|5648.82|5648.42|470
1721143960000|2024-07-16 15:32:40|5648.57|5648.17|5648.07|5647.67|5648.57|5648.17|5647.82|5647.42|742
1721143970000|2024-07-16 15:32:50|5648.32|5647.92|5648.19|5647.79|5648.32|5647.92|5648.07|5647.67|262
1721143980000|2024-07-16 15:33:00|5648.07|5647.67|5648.82|5648.42|5648.82|5648.42|5648.07|5647.67|419
1721143990000|2024-07-16 15:33:10|5648.57|5648.17|5648.82|5648.42|5649.07|5648.67|5648.57|5648.17|306
1721144000000|2024-07-16 15:33:20|5648.94|5648.54|5649.82|5649.42|5649.82|5649.42|5648.82|5648.42|532
1721144010000|2024-07-16 15:33:30|5649.94|5649.54|5649.82|5649.42|5650.32|5649.92|5649.82|5649.42|522
1721144020000|2024-07-16 15:33:40|5649.57|5649.17|5648.32|5647.92|5649.57|5649.17|5648.32|5647.92|544
1721144030000|2024-07-16 15:33:50|5648.57|5648.17|5648.69|5648.29|5648.82|5648.42|5648.32|5647.92|357
1721144040000|2024-07-16 15:34:00|5648.57|5648.17|5648.82|5648.42|5648.82|5648.42|5648.07|5647.67|375
1721144050000|2024-07-16 15:34:10|5648.69|5648.29|5647.82|5647.42|5648.69|5648.29|5647.82|5647.42|328
1721144060000|2024-07-16 15:34:20|5647.57|5647.17|5646.82|5646.42|5647.57|5647.17|5646.57|5646.17|1078
1721144070000|2024-07-16 15:34:30|5647.07|5646.67|5648.57|5648.17|5648.57|5648.17|5647.07|5646.67|1128
1721144080000|2024-07-16 15:34:40|5648.32|5647.92|5648.32|5647.92|5648.32|5647.92|5648.07|5647.67|555
1721144090000|2024-07-16 15:34:50|5648.57|5648.17|5647.82|5647.42|5648.57|5648.17|5647.82|5647.42|513
1721144100000|2024-07-16 15:35:00|5648.07|5647.67|5648.07|5647.67|5648.32|5647.92|5647.57|5647.17|641
1721144110000|2024-07-16 15:35:10|5647.82|5647.42|5647.57|5647.17|5648.07|5647.67|5647.57|5647.17|358
1721144120000|2024-07-16 15:35:20|5647.69|5647.29|5648.07|5647.67|5648.32|5647.92|5647.32|5646.92|423
1721144130000|2024-07-16 15:35:30|5647.82|5647.42|5647.82|5647.42|5648.19|5647.79|5647.82|5647.42|292
1721144140000|2024-07-16 15:35:40|5647.69|5647.29|5648.07|5647.67|5648.07|5647.67|5647.57|5647.17|330
1721144150000|2024-07-16 15:35:50|5648.32|5647.92|5647.82|5647.42|5648.32|5647.92|5647.69|5647.29|241
1721144160000|2024-07-16 15:36:00|5648.07|5647.67|5647.57|5647.17|5648.07|5647.67|5646.82|5646.42|488
1721144170000|2024-07-16 15:36:10|5647.82|5647.42|5647.32|5646.92|5648.07|5647.67|5647.32|5646.92|396
1721144180000|2024-07-16 15:36:20|5647.57|5647.17|5647.07|5646.67|5647.57|5647.17|5646.82|5646.42|294
1721144190000|2024-07-16 15:36:30|5647.19|5646.79|5647.82|5647.42|5647.82|5647.42|5647.07|5646.67|422
1721144200000|2024-07-16 15:36:40|5648.07|5647.67|5648.32|5647.92|5648.57|5648.17|5648.07|5647.67|513
1721144210000|2024-07-16 15:36:50|5648.44|5648.04|5647.82|5647.42|5648.44|5648.04|5647.82|5647.42|215
1721144220000|2024-07-16 15:37:00|5647.57|5647.17|5647.57|5647.17|5648.07|5647.67|5647.57|5647.17|304
1721144230000|2024-07-16 15:37:10|5647.82|5647.42|5647.82|5647.42|5648.07|5647.67|5647.57|5647.17|263
1721144240000|2024-07-16 15:37:20|5647.57|5647.17|5648.07|5647.67|5648.19|5647.79|5647.57|5647.17|244
1721144250000|2024-07-16 15:37:30|5648.32|5647.92|5648.57|5648.17|5648.57|5648.17|5648.32|5647.92|302
1721144260000|2024-07-16 15:37:40|5648.69|5648.29|5648.57|5648.17|5648.82|5648.42|5648.57|5648.17|147
1721144270000|2024-07-16 15:37:50|5648.69|5648.29|5648.82|5648.42|5649.07|5648.67|5648.57|5648.17|203
1721144280000|2024-07-16 15:38:00|5648.57|5648.17|5649.82|5649.42|5650.07|5649.67|5648.57|5648.17|1028
1721144290000|2024-07-16 15:38:10|5649.94|5649.54|5651.07|5650.67|5651.32|5650.92|5649.94|5649.54|1216
1721144300000|2024-07-16 15:38:20|5651.32|5650.92|5650.44|5650.04|5651.57|5651.17|5650.44|5650.04|735
1721144310000|2024-07-16 15:38:30|5650.32|5649.92|5650.57|5650.17|5650.82|5650.42|5650.32|5649.92|382
1721144320000|2024-07-16 15:38:40|5650.32|5649.92|5649.44|5649.04|5650.57|5650.17|5649.44|5649.04|329
1721144330000|2024-07-16 15:38:50|5649.32|5648.92|5650.07|5649.67|5650.07|5649.67|5649.32|5648.92|527
1721144340000|2024-07-16 15:39:00|5650.32|5649.92|5650.07|5649.67|5650.32|5649.92|5649.82|5649.42|489
1721144350000|2024-07-16 15:39:10|5650.19|5649.79|5650.32|5649.92|5650.57|5650.17|5650.07|5649.67|389
1721144360000|2024-07-16 15:39:20|5650.44|5650.04|5650.82|5650.42|5651.07|5650.67|5650.32|5649.92|443
1721144370000|2024-07-16 15:39:30|5650.57|5650.17|5650.57|5650.17|5650.57|5650.17|5650.57|5650.17|78
1721144380000|2024-07-16 15:39:40|5650.82|5650.42|5650.82|5650.42|5651.07|5650.67|5650.82|5650.42|283
1721144390000|2024-07-16 15:39:50|5651.07|5650.67|5651.07|5650.67|5651.07|5650.67|5650.82|5650.42|407
1721144400000|2024-07-16 15:40:00|5650.82|5650.42|5650.82|5650.42|5650.82|5650.42|5650.82|5650.42|373
1721144410000|2024-07-16 15:40:10|5650.57|5650.17|5651.07|5650.67|5651.07|5650.67|5650.32|5649.92|777
1721144420000|2024-07-16 15:40:20|5650.82|5650.42|5650.57|5650.17|5651.07|5650.67|5650.57|5650.17|304
1721144430000|2024-07-16 15:40:30|5650.44|5650.04|5650.94|5650.54|5650.94|5650.54|5650.19|5649.79|396
1721144440000|2024-07-16 15:40:40|5650.82|5650.42|5651.07|5650.67|5651.32|5650.92|5650.82|5650.42|196
1721144450000|2024-07-16 15:40:50|5650.94|5650.54|5650.57|5650.17|5650.94|5650.54|5650.32|5649.92|286
1721144460000|2024-07-16 15:41:00|5650.32|5649.92|5649.57|5649.17|5650.57|5650.17|5649.32|5648.92|417
1721144470000|2024-07-16 15:41:10|5649.82|5649.42|5649.82|5649.42|5650.07|5649.67|5649.57|5649.17|299
1721144480000|2024-07-16 15:41:20|5650.07|5649.67|5649.32|5648.92|5650.07|5649.67|5649.32|5648.92|190
1721144490000|2024-07-16 15:41:30|5649.57|5649.17|5649.32|5648.92|5649.57|5649.17|5649.19|5648.79|344
1721144500000|2024-07-16 15:41:40|5649.07|5648.67|5649.32|5648.92|5649.82|5649.42|5648.82|5648.42|458
1721144510000|2024-07-16 15:41:50|5649.57|5649.17|5649.32|5648.92|5649.57|5649.17|5649.32|5648.92|280
1721144520000|2024-07-16 15:42:00|5649.57|5649.17|5649.44|5649.04|5649.82|5649.42|5649.07|5648.67|435
1721144530000|2024-07-16 15:42:10|5649.32|5648.92|5649.07|5648.67|5649.32|5648.92|5648.32|5647.92|864
1721144540000|2024-07-16 15:42:20|5649.19|5648.79|5649.44|5649.04|5649.44|5649.04|5649.07|5648.67|280
1721144550000|2024-07-16 15:42:30|5649.32|5648.92|5648.69|5648.29|5649.32|5648.92|5648.57|5648.17|322
1721144560000|2024-07-16 15:42:40|5648.82|5648.42|5648.32|5647.92|5649.07|5648.67|5648.07|5647.67|501
1721144570000|2024-07-16 15:42:50|5648.44|5648.04|5648.57|5648.17|5648.82|5648.42|5648.32|5647.92|456
1721144580000|2024-07-16 15:43:00|5648.32|5647.92|5648.32|5647.92|5648.57|5648.17|5648.32|5647.92|296
1721144590000|2024-07-16 15:43:10|5648.57|5648.17|5648.82|5648.42|5648.82|5648.42|5648.57|5648.17|312
1721144600000|2024-07-16 15:43:20|5648.57|5648.17|5648.82|5648.42|5649.07|5648.67|5648.57|5648.17|393
1721144610000|2024-07-16 15:43:30|5648.94|5648.54|5648.44|5648.04|5649.07|5648.67|5648.32|5647.92|293
1721144620000|2024-07-16 15:43:40|5648.57|5648.17|5648.57|5648.17|5648.82|5648.42|5648.57|5648.17|134
1721144630000|2024-07-16 15:43:50|5648.69|5648.29|5649.07|5648.67|5649.32|5648.92|5648.69|5648.29|193
1721144640000|2024-07-16 15:44:00|5649.32|5648.92|5649.32|5648.92|5649.57|5649.17|5649.32|5648.92|350
1721144650000|2024-07-16 15:44:10|5649.57|5649.17|5648.82|5648.42|5649.57|5649.17|5648.57|5648.17|284
1721144660000|2024-07-16 15:44:20|5648.94|5648.54|5649.07|5648.67|5649.32|5648.92|5648.82|5648.42|508
1721144670000|2024-07-16 15:44:30|5649.19|5648.79|5649.07|5648.67|5649.32|5648.92|5648.57|5648.17|316
1721144680000|2024-07-16 15:44:40|5648.82|5648.42|5648.82|5648.42|5648.82|5648.42|5648.57|5648.17|190
1721144690000|2024-07-16 15:44:50|5648.94|5648.54|5648.82|5648.42|5649.07|5648.67|5648.57|5648.17|158
1721144700000|2024-07-16 15:45:00|5649.07|5648.67|5649.82|5649.42|5649.82|5649.42|5649.07|5648.67|253
1721144710000|2024-07-16 15:45:10|5649.94|5649.54|5649.82|5649.42|5650.32|5649.92|5649.57|5649.17|322
1721144720000|2024-07-16 15:45:20|5650.07|5649.67|5650.07|5649.67|5650.07|5649.67|5649.82|5649.42|309
1721144730000|2024-07-16 15:45:30|5650.19|5649.79|5649.82|5649.42|5650.32|5649.92|5649.82|5649.42|341
1721144740000|2024-07-16 15:45:40|5649.57|5649.17|5649.07|5648.67|5649.57|5649.17|5649.07|5648.67|221
1721144750000|2024-07-16 15:45:50|5649.19|5648.79|5648.57|5648.17|5649.19|5648.79|5648.32|5647.92|479
1721144760000|2024-07-16 15:46:00|5648.82|5648.42|5648.57|5648.17|5648.82|5648.42|5648.32|5647.92|267
1721144770000|2024-07-16 15:46:10|5648.82|5648.42|5648.82|5648.42|5648.94|5648.54|5648.57|5648.17|317
1721144780000|2024-07-16 15:46:20|5648.57|5648.17|5648.82|5648.42|5649.07|5648.67|5648.57|5648.17|392
1721144790000|2024-07-16 15:46:30|5648.57|5648.17|5649.07|5648.67|5649.07|5648.67|5648.57|5648.17|204
1721144800000|2024-07-16 15:46:40|5648.82|5648.42|5648.82|5648.42|5649.07|5648.67|5648.57|5648.17|166
1721144810000|2024-07-16 15:46:50|5648.94|5648.54|5649.32|5648.92|5649.32|5648.92|5648.94|5648.54|99
1721144820000|2024-07-16 15:47:00|5648.82|5648.42|5648.82|5648.42|5649.07|5648.67|5648.82|5648.42|294
1721144830000|2024-07-16 15:47:10|5649.07|5648.67|5649.57|5649.17|5649.82|5649.42|5649.07|5648.67|469
1721144840000|2024-07-16 15:47:20|5649.32|5648.92|5649.32|5648.92|5649.82|5649.42|5649.32|5648.92|268
1721144850000|2024-07-16 15:47:30|5649.44|5649.04|5649.57|5649.17|5649.69|5649.29|5649.32|5648.92|139
1721144860000|2024-07-16 15:47:40|5649.82|5649.42|5649.32|5648.92|5650.07|5649.67|5649.32|5648.92|565
1721144870000|2024-07-16 15:47:50|5649.07|5648.67|5648.32|5647.92|5649.07|5648.67|5648.32|5647.92|390
1721144880000|2024-07-16 15:48:00|5648.44|5648.04|5648.07|5647.67|5648.69|5648.29|5648.07|5647.67|445
1721144890000|2024-07-16 15:48:10|5647.82|5647.42|5648.57|5648.17|5648.82|5648.42|5647.82|5647.42|410
1721144900000|2024-07-16 15:48:20|5648.82|5648.42|5648.82|5648.42|5648.82|5648.42|5648.57|5648.17|171
1721144910000|2024-07-16 15:48:30|5648.69|5648.29|5648.57|5648.17|5648.69|5648.29|5648.32|5647.92|245
1721144920000|2024-07-16 15:48:40|5648.82|5648.42|5649.07|5648.67|5649.07|5648.67|5648.82|5648.42|267
1721144930000|2024-07-16 15:48:50|5648.94|5648.54|5648.82|5648.42|5649.19|5648.79|5648.82|5648.42|291
1721144940000|2024-07-16 15:49:00|5648.69|5648.29|5648.32|5647.92|5648.82|5648.42|5648.07|5647.67|234
1721144950000|2024-07-16 15:49:10|5648.07|5647.67|5648.07|5647.67|5648.32|5647.92|5648.07|5647.67|92
1721144960000|2024-07-16 15:49:20|5647.82|5647.42|5647.32|5646.92|5647.82|5647.42|5647.32|5646.92|811
1721144970000|2024-07-16 15:49:30|5647.57|5647.17|5647.32|5646.92|5647.57|5647.17|5647.32|5646.92|418
1721144980000|2024-07-16 15:49:40|5647.57|5647.17|5647.82|5647.42|5647.82|5647.42|5647.32|5646.92|247
1721144990000|2024-07-16 15:49:50|5647.57|5647.17|5647.57|5647.17|5647.57|5647.17|5647.32|5646.92|259
1721145000000|2024-07-16 15:50:00|5647.82|5647.42|5648.07|5647.67|5648.32|5647.92|5647.82|5647.42|448
1721145010000|2024-07-16 15:50:10|5647.82|5647.42|5647.57|5647.17|5647.82|5647.42|5647.57|5647.17|189
1721145020000|2024-07-16 15:50:20|5647.82|5647.42|5647.82|5647.42|5648.07|5647.67|5647.44|5647.04|273
1721145030000|2024-07-16 15:50:30|5648.07|5647.67|5648.57|5648.17|5648.57|5648.17|5647.82|5647.42|380
1721145040000|2024-07-16 15:50:40|5648.32|5647.92|5648.32|5647.92|5648.32|5647.92|5648.07|5647.67|353
1721145050000|2024-07-16 15:50:50|5648.19|5647.79|5648.07|5647.67|5648.19|5647.79|5647.82|5647.42|250
1721145060000|2024-07-16 15:51:00|5648.19|5647.79|5648.57|5648.17|5648.82|5648.42|5648.07|5647.67|252
1721145070000|2024-07-16 15:51:10|5648.82|5648.42|5649.32|5648.92|5649.32|5648.92|5648.57|5648.17|463
1721145080000|2024-07-16 15:51:20|5649.57|5649.17|5650.07|5649.67|5650.07|5649.67|5649.07|5648.67|578
1721145090000|2024-07-16 15:51:30|5649.82|5649.42|5650.07|5649.67|5650.32|5649.92|5649.82|5649.42|441
1721145100000|2024-07-16 15:51:40|5649.82|5649.42|5650.32|5649.92|5650.57|5650.17|5649.82|5649.42|441
1721145110000|2024-07-16 15:51:50|5650.07|5649.67|5650.07|5649.67|5650.44|5650.04|5650.07|5649.67|229
1721145120000|2024-07-16 15:52:00|5650.32|5649.92|5651.07|5650.67|5651.07|5650.67|5650.07|5649.67|975
1721145130000|2024-07-16 15:52:10|5650.82|5650.42|5651.32|5650.92|5651.57|5651.17|5650.82|5650.42|664
1721145140000|2024-07-16 15:52:20|5651.44|5651.04|5652.07|5651.67|5652.32|5651.92|5651.32|5650.92|984
1721145150000|2024-07-16 15:52:30|5652.32|5651.92|5652.57|5652.17|5652.57|5652.17|5652.32|5651.92|678
1721145160000|2024-07-16 15:52:40|5652.44|5652.04|5652.19|5651.79|5652.57|5652.17|5652.07|5651.67|534
1721145170000|2024-07-16 15:52:50|5652.07|5651.67|5652.32|5651.92|5652.32|5651.92|5652.07|5651.67|168
1721145180000|2024-07-16 15:53:00|5652.57|5652.17|5652.57|5652.17|5652.82|5652.42|5652.07|5651.67|344
1721145190000|2024-07-16 15:53:10|5652.69|5652.29|5652.32|5651.92|5652.69|5652.29|5652.07|5651.67|547
1721145200000|2024-07-16 15:53:20|5652.07|5651.67|5652.07|5651.67|5652.07|5651.67|5651.82|5651.42|175
1721145210000|2024-07-16 15:53:30|5651.82|5651.42|5651.94|5651.54|5652.07|5651.67|5651.57|5651.17|468
1721145220000|2024-07-16 15:53:40|5651.82|5651.42|5652.07|5651.67|5652.32|5651.92|5651.82|5651.42|329
1721145230000|2024-07-16 15:53:50|5651.94|5651.54|5651.82|5651.42|5652.07|5651.67|5651.57|5651.17|267
1721145240000|2024-07-16 15:54:00|5652.07|5651.67|5652.07|5651.67|5652.07|5651.67|5652.07|5651.67|484
1721145250000|2024-07-16 15:54:10|5652.19|5651.79|5652.07|5651.67|5652.57|5652.17|5652.07|5651.67|513
1721145260000|2024-07-16 15:54:20|5651.82|5651.42|5651.57|5651.17|5651.82|5651.42|5651.57|5651.17|90
1721145270000|2024-07-16 15:54:30|5651.82|5651.42|5652.07|5651.67|5652.07|5651.67|5651.57|5651.17|278
1721145280000|2024-07-16 15:54:40|5652.32|5651.92|5651.32|5650.92|5652.32|5651.92|5651.32|5650.92|325
1721145290000|2024-07-16 15:54:50|5651.57|5651.17|5651.82|5651.42|5651.82|5651.42|5651.32|5650.92|185
1721145300000|2024-07-16 15:55:00|5652.07|5651.67|5652.07|5651.67|5652.07|5651.67|5651.82|5651.42|245
1721145310000|2024-07-16 15:55:10|5652.32|5651.92|5652.57|5652.17|5652.57|5652.17|5652.32|5651.92|279
1721145320000|2024-07-16 15:55:20|5652.69|5652.29|5652.32|5651.92|5652.69|5652.29|5652.07|5651.67|246
1721145330000|2024-07-16 15:55:30|5652.07|5651.67|5652.32|5651.92|5652.57|5652.17|5652.07|5651.67|208
1721145340000|2024-07-16 15:55:40|5652.19|5651.79|5651.32|5650.92|5652.57|5652.17|5651.07|5650.67|768
1721145350000|2024-07-16 15:55:50|5651.07|5650.67|5650.32|5649.92|5651.07|5650.67|5650.07|5649.67|770
1721145360000|2024-07-16 15:56:00|5650.57|5650.17|5650.07|5649.67|5650.69|5650.29|5649.82|5649.42|510
1721145370000|2024-07-16 15:56:10|5650.19|5649.79|5651.32|5650.92|5651.44|5651.04|5650.07|5649.67|382
1721145380000|2024-07-16 15:56:20|5651.07|5650.67|5651.32|5650.92|5651.32|5650.92|5651.07|5650.67|137
1721145390000|2024-07-16 15:56:30|5651.44|5651.04|5651.32|5650.92|5651.57|5651.17|5651.32|5650.92|149
1721145400000|2024-07-16 15:56:40|5651.44|5651.04|5651.32|5650.92|5651.57|5651.17|5651.07|5650.67|131
1721145410000|2024-07-16 15:56:50|5651.19|5650.79|5651.32|5650.92|5651.32|5650.92|5651.07|5650.67|268
1721145420000|2024-07-16 15:57:00|5651.07|5650.67|5651.07|5650.67|5651.32|5650.92|5651.07|5650.67|156
1721145430000|2024-07-16 15:57:10|5650.82|5650.42|5650.07|5649.67|5650.82|5650.42|5650.07|5649.67|259
1721145440000|2024-07-16 15:57:20|5649.82|5649.42|5650.07|5649.67|5650.32|5649.92|5649.82|5649.42|408
1721145450000|2024-07-16 15:57:30|5650.32|5649.92|5649.82|5649.42|5650.32|5649.92|5649.82|5649.42|269
1721145460000|2024-07-16 15:57:40|5649.94|5649.54|5650.32|5649.92|5650.32|5649.92|5649.94|5649.54|235
1721145470000|2024-07-16 15:57:50|5650.19|5649.79|5649.82|5649.42|5650.32|5649.92|5649.57|5649.17|257
1721145480000|2024-07-16 15:58:00|5649.57|5649.17|5649.82|5649.42|5650.32|5649.92|5649.57|5649.17|382
1721145490000|2024-07-16 15:58:10|5649.57|5649.17|5649.19|5648.79|5649.82|5649.42|5649.07|5648.67|543
1721145500000|2024-07-16 15:58:20|5649.32|5648.92|5649.32|5648.92|5649.57|5649.17|5649.07|5648.67|228
1721145510000|2024-07-16 15:58:30|5649.07|5648.67|5649.32|5648.92|5649.32|5648.92|5649.07|5648.67|293
1721145520000|2024-07-16 15:58:40|5649.44|5649.04|5650.07|5649.67|5650.44|5650.04|5649.44|5649.04|654
1721145530000|2024-07-16 15:58:50|5649.82|5649.42|5649.82|5649.42|5650.32|5649.92|5649.82|5649.42|166
1721145540000|2024-07-16 15:59:00|5649.94|5649.54|5649.57|5649.17|5649.94|5649.54|5649.57|5649.17|152
1721145550000|2024-07-16 15:59:10|5649.44|5649.04|5649.07|5648.67|5649.57|5649.17|5648.82|5648.42|341
1721145560000|2024-07-16 15:59:20|5649.32|5648.92|5649.32|5648.92|5649.57|5649.17|5649.07|5648.67|178
1721145570000|2024-07-16 15:59:30|5649.07|5648.67|5649.32|5648.92|5649.32|5648.92|5648.82|5648.42|270
1721145580000|2024-07-16 15:59:40|5649.19|5648.79|5649.82|5649.42|5649.82|5649.42|5649.19|5648.79|180
1721145590000|2024-07-16 15:59:50|5649.94|5649.54|5649.57|5649.17|5649.94|5649.54|5649.57|5649.17|317
1721145600000|2024-07-16 16:00:00|5649.82|5649.42|5651.07|5650.67|5651.07|5650.67|5649.82|5649.42|567
1721145610000|2024-07-16 16:00:10|5650.82|5650.42|5651.44|5651.04|5651.44|5651.04|5650.82|5650.42|533
1721145620000|2024-07-16 16:00:20|5651.57|5651.17|5650.32|5649.92|5651.57|5651.17|5650.07|5649.67|464
1721145630000|2024-07-16 16:00:30|5650.57|5650.17|5650.07|5649.67|5650.57|5650.17|5650.07|5649.67|227
1721145640000|2024-07-16 16:00:40|5649.82|5649.42|5650.57|5650.17|5650.57|5650.17|5649.82|5649.42|223
1721145650000|2024-07-16 16:00:50|5650.69|5650.29|5651.07|5650.67|5651.07|5650.67|5650.57|5650.17|245
1721145660000|2024-07-16 16:01:00|5651.32|5650.92|5651.57|5651.17|5651.57|5651.17|5650.57|5650.17|467
1721145670000|2024-07-16 16:01:10|5651.32|5650.92|5651.57|5651.17|5651.57|5651.17|5651.32|5650.92|288
1721145680000|2024-07-16 16:01:20|5651.32|5650.92|5651.57|5651.17|5651.82|5651.42|5651.32|5650.92|381
1721145690000|2024-07-16 16:01:30|5651.82|5651.42|5651.44|5651.04|5651.82|5651.42|5651.32|5650.92|240
1721145700000|2024-07-16 16:01:40|5651.32|5650.92|5651.32|5650.92|5651.57|5651.17|5651.32|5650.92|160
1721145710000|2024-07-16 16:01:50|5651.57|5651.17|5651.57|5651.17|5651.69|5651.29|5651.32|5650.92|167
1721145720000|2024-07-16 16:02:00|5651.32|5650.92|5651.57|5651.17|5651.82|5651.42|5651.32|5650.92|111
1721145730000|2024-07-16 16:02:10|5651.82|5651.42|5651.57|5651.17|5651.82|5651.42|5651.57|5651.17|235
1721145740000|2024-07-16 16:02:20|5651.82|5651.42|5651.57|5651.17|5652.07|5651.67|5651.57|5651.17|389
1721145750000|2024-07-16 16:02:30|5651.44|5651.04|5651.32|5650.92|5651.57|5651.17|5651.32|5650.92|276
1721145760000|2024-07-16 16:02:40|5651.19|5650.79|5651.32|5650.92|5651.57|5651.17|5651.19|5650.79|186
1721145770000|2024-07-16 16:02:50|5651.57|5651.17|5651.82|5651.42|5651.82|5651.42|5651.32|5650.92|251
1721145780000|2024-07-16 16:03:00|5651.57|5651.17|5651.44|5651.04|5651.82|5651.42|5651.32|5650.92|148
1721145790000|2024-07-16 16:03:10|5651.32|5650.92|5651.57|5651.17|5651.57|5651.17|5651.32|5650.92|144
1721145800000|2024-07-16 16:03:20|5651.44|5651.04|5651.07|5650.67|5651.57|5651.17|5650.94|5650.54|313
1721145810000|2024-07-16 16:03:30|5651.32|5650.92|5651.57|5651.17|5651.82|5651.42|5651.32|5650.92|239
1721145820000|2024-07-16 16:03:40|5651.32|5650.92|5651.57|5651.17|5651.57|5651.17|5651.32|5650.92|78
1721145830000|2024-07-16 16:03:50|5651.32|5650.92|5651.57|5651.17|5651.57|5651.17|5651.32|5650.92|242
1721145840000|2024-07-16 16:04:00|5651.69|5651.29|5651.82|5651.42|5652.07|5651.67|5651.69|5651.29|155
1721145850000|2024-07-16 16:04:10|5651.57|5651.17|5651.57|5651.17|5651.82|5651.42|5651.32|5650.92|204
1721145860000|2024-07-16 16:04:20|5651.69|5651.29|5651.82|5651.42|5651.82|5651.42|5651.57|5651.17|205
1721145870000|2024-07-16 16:04:30|5651.69|5651.29|5651.57|5651.17|5651.82|5651.42|5651.57|5651.17|161
1721145880000|2024-07-16 16:04:40|5651.32|5650.92|5651.32|5650.92|5651.32|5650.92|5651.07|5650.67|332
1721145890000|2024-07-16 16:04:50|5651.57|5651.17|5651.57|5651.17|5651.82|5651.42|5651.57|5651.17|153
1721145900000|2024-07-16 16:05:00|5651.82|5651.42|5651.57|5651.17|5652.07|5651.67|5651.57|5651.17|182
1721145910000|2024-07-16 16:05:10|5651.82|5651.42|5652.32|5651.92|5652.57|5652.17|5651.82|5651.42|504
1721145920000|2024-07-16 16:05:20|5652.57|5652.17|5652.32|5651.92|5652.57|5652.17|5652.32|5651.92|102
1721145930000|2024-07-16 16:05:30|5652.07|5651.67|5651.82|5651.42|5652.07|5651.67|5651.57|5651.17|319
1721145940000|2024-07-16 16:05:40|5652.07|5651.67|5652.32|5651.92|5652.32|5651.92|5651.82|5651.42|331
1721145950000|2024-07-16 16:05:50|5652.07|5651.67|5652.57|5652.17|5652.57|5652.17|5652.07|5651.67|180
1721145960000|2024-07-16 16:06:00|5652.07|5651.67|5652.32|5651.92|5652.57|5652.17|5652.07|5651.67|412
1721145970000|2024-07-16 16:06:10|5652.57|5652.17|5652.82|5652.42|5652.82|5652.42|5652.32|5651.92|220
1721145980000|2024-07-16 16:06:20|5652.57|5652.17|5652.32|5651.92|5652.57|5652.17|5652.07|5651.67|364
1721145990000|2024-07-16 16:06:30|5652.57|5652.17|5652.57|5652.17|5652.82|5652.42|5652.32|5651.92|309
1721146000000|2024-07-16 16:06:40|5652.82|5652.42|5652.57|5652.17|5652.82|5652.42|5652.32|5651.92|183
1721146010000|2024-07-16 16:06:50|5652.32|5651.92|5652.07|5651.67|5652.32|5651.92|5651.82|5651.42|315
1721146020000|2024-07-16 16:07:00|5652.19|5651.79|5652.32|5651.92|5652.32|5651.92|5652.07|5651.67|271
1721146030000|2024-07-16 16:07:10|5652.57|5652.17|5652.32|5651.92|5652.82|5652.42|5652.07|5651.67|325
1721146040000|2024-07-16 16:07:20|5652.07|5651.67|5651.32|5650.92|5652.07|5651.67|5651.32|5650.92|514
1721146050000|2024-07-16 16:07:30|5651.57|5651.17|5651.82|5651.42|5652.07|5651.67|5651.57|5651.17|283
1721146060000|2024-07-16 16:07:40|5651.69|5651.29|5651.57|5651.17|5651.82|5651.42|5651.32|5650.92|197
1721146070000|2024-07-16 16:07:50|5651.44|5651.04|5651.57|5651.17|5651.82|5651.42|5651.44|5651.04|293
1721146080000|2024-07-16 16:08:00|5651.69|5651.29|5652.57|5652.17|5652.57|5652.17|5651.69|5651.29|470
1721146090000|2024-07-16 16:08:10|5652.82|5652.42|5652.57|5652.17|5652.82|5652.42|5652.57|5652.17|175
1721146100000|2024-07-16 16:08:20|5652.69|5652.29|5652.82|5652.42|5652.82|5652.42|5652.57|5652.17|245
1721146110000|2024-07-16 16:08:30|5652.57|5652.17|5652.57|5652.17|5652.69|5652.29|5652.44|5652.04|183
1721146120000|2024-07-16 16:08:40|5652.69|5652.29|5652.57|5652.17|5652.82|5652.42|5652.57|5652.17|161
1721146130000|2024-07-16 16:08:50|5652.82|5652.42|5652.69|5652.29|5652.82|5652.42|5652.32|5651.92|237
1721146140000|2024-07-16 16:09:00|5652.57|5652.17|5650.82|5650.42|5652.57|5652.17|5650.57|5650.17|1140
1721146150000|2024-07-16 16:09:10|5650.57|5650.17|5650.82|5650.42|5651.07|5650.67|5650.57|5650.17|407
1721146160000|2024-07-16 16:09:20|5650.69|5650.29|5650.32|5649.92|5650.82|5650.42|5650.32|5649.92|471
1721146170000|2024-07-16 16:09:30|5650.07|5649.67|5649.82|5649.42|5650.19|5649.79|5649.44|5649.04|619
1721146180000|2024-07-16 16:09:40|5649.57|5649.17|5648.32|5647.92|5649.82|5649.42|5648.07|5647.67|951
1721146190000|2024-07-16 16:09:50|5648.57|5648.17|5648.32|5647.92|5649.07|5648.67|5648.32|5647.92|823
1721146200000|2024-07-16 16:10:00|5648.57|5648.17|5649.32|5648.92|5649.57|5649.17|5648.57|5648.17|771
1721146210000|2024-07-16 16:10:10|5649.07|5648.67|5650.32|5649.92|5650.32|5649.92|5649.07|5648.67|437
1721146220000|2024-07-16 16:10:20|5650.57|5650.17|5650.57|5650.17|5651.07|5650.67|5650.57|5650.17|563
1721146230000|2024-07-16 16:10:30|5650.69|5650.29|5650.82|5650.42|5650.82|5650.42|5650.57|5650.17|172
1721146240000|2024-07-16 16:10:40|5650.57|5650.17|5650.07|5649.67|5650.57|5650.17|5650.07|5649.67|427
1721146250000|2024-07-16 16:10:50|5650.32|5649.92|5649.57|5649.17|5650.32|5649.92|5649.32|5648.92|312
1721146260000|2024-07-16 16:11:00|5649.32|5648.92|5647.82|5647.42|5649.57|5649.17|5647.82|5647.42|865
1721146270000|2024-07-16 16:11:10|5647.57|5647.17|5648.07|5647.67|5648.32|5647.92|5647.57|5647.17|567
1721146280000|2024-07-16 16:11:20|5647.82|5647.42|5647.57|5647.17|5648.07|5647.67|5647.57|5647.17|593
1721146290000|2024-07-16 16:11:30|5647.82|5647.42|5646.32|5645.92|5647.82|5647.42|5646.32|5645.92|1164
1721146300000|2024-07-16 16:11:40|5646.57|5646.17|5647.32|5646.92|5647.32|5646.92|5646.57|5646.17|656
1721146310000|2024-07-16 16:11:50|5647.19|5646.79|5647.44|5647.04|5648.07|5647.67|5647.07|5646.67|522
1721146320000|2024-07-16 16:12:00|5647.32|5646.92|5646.07|5645.67|5647.57|5647.17|5646.07|5645.67|606
1721146330000|2024-07-16 16:12:10|5645.82|5645.42|5645.32|5644.92|5645.82|5645.42|5645.32|5644.92|860
1721146340000|2024-07-16 16:12:20|5645.57|5645.17|5644.57|5644.17|5645.57|5645.17|5643.82|5643.42|1982
1721146350000|2024-07-16 16:12:30|5644.82|5644.42|5645.07|5644.67|5645.07|5644.67|5644.07|5643.67|801
1721146360000|2024-07-16 16:12:40|5644.94|5644.54|5646.57|5646.17|5646.82|5646.42|5644.82|5644.42|950
1721146370000|2024-07-16 16:12:50|5646.82|5646.42|5646.82|5646.42|5647.07|5646.67|5646.69|5646.29|557
1721146380000|2024-07-16 16:13:00|5646.57|5646.17|5646.57|5646.17|5646.82|5646.42|5646.32|5645.92|402
1721146390000|2024-07-16 16:13:10|5646.32|5645.92|5645.32|5644.92|5646.57|5646.17|5645.07|5644.67|549
1721146400000|2024-07-16 16:13:20|5645.57|5645.17|5645.82|5645.42|5645.82|5645.42|5645.07|5644.67|682
1721146410000|2024-07-16 16:13:30|5645.69|5645.29|5645.57|5645.17|5645.69|5645.29|5645.32|5644.92|312
1721146420000|2024-07-16 16:13:40|5645.82|5645.42|5645.82|5645.42|5646.07|5645.67|5645.57|5645.17|887
1721146430000|2024-07-16 16:13:50|5645.69|5645.29|5645.82|5645.42|5646.07|5645.67|5645.69|5645.29|235
1721146440000|2024-07-16 16:14:00|5646.07|5645.67|5646.07|5645.67|5646.07|5645.67|5645.57|5645.17|296
1721146450000|2024-07-16 16:14:10|5645.82|5645.42|5645.82|5645.42|5645.82|5645.42|5645.32|5644.92|509
1721146460000|2024-07-16 16:14:20|5645.94|5645.54|5646.57|5646.17|5646.69|5646.29|5645.94|5645.54|366
1721146470000|2024-07-16 16:14:30|5646.69|5646.29|5647.82|5647.42|5647.82|5647.42|5646.57|5646.17|441
1721146480000|2024-07-16 16:14:40|5647.57|5647.17|5648.07|5647.67|5648.07|5647.67|5647.57|5647.17|395
1721146490000|2024-07-16 16:14:50|5647.82|5647.42|5648.57|5648.17|5648.57|5648.17|5647.82|5647.42|364
1721146500000|2024-07-16 16:15:00|5648.82|5648.42|5649.32|5648.92|5649.32|5648.92|5648.57|5648.17|907
1721146510000|2024-07-16 16:15:10|5649.57|5649.17|5649.82|5649.42|5650.07|5649.67|5649.32|5648.92|823
1721146520000|2024-07-16 16:15:20|5650.07|5649.67|5649.57|5649.17|5650.07|5649.67|5649.32|5648.92|357
1721146530000|2024-07-16 16:15:30|5649.69|5649.29|5648.82|5648.42|5649.82|5649.42|5648.82|5648.42|1092
1721146540000|2024-07-16 16:15:40|5648.69|5648.29|5648.07|5647.67|5648.69|5648.29|5647.57|5647.17|642
1721146550000|2024-07-16 16:15:50|5647.82|5647.42|5647.32|5646.92|5648.07|5647.67|5647.32|5646.92|408
1721146560000|2024-07-16 16:16:00|5647.07|5646.67|5646.07|5645.67|5647.32|5646.92|5645.82|5645.42|950
1721146570000|2024-07-16 16:16:10|5646.32|5645.92|5646.07|5645.67|5646.57|5646.17|5645.82|5645.42|605
1721146580000|2024-07-16 16:16:20|5645.82|5645.42|5645.82|5645.42|5646.32|5645.92|5645.57|5645.17|483
1721146590000|2024-07-16 16:16:30|5645.57|5645.17|5644.82|5644.42|5645.82|5645.42|5644.82|5644.42|793
1721146600000|2024-07-16 16:16:40|5645.07|5644.67|5644.07|5643.67|5645.07|5644.67|5643.94|5643.54|748
1721146610000|2024-07-16 16:16:50|5643.82|5643.42|5644.07|5643.67|5644.32|5643.92|5643.07|5642.67|1293
1721146620000|2024-07-16 16:17:00|5643.82|5643.42|5644.07|5643.67|5644.57|5644.17|5643.57|5643.17|1091
1721146630000|2024-07-16 16:17:10|5643.82|5643.42|5641.82|5641.42|5643.82|5643.42|5640.82|5640.42|2988
1721146640000|2024-07-16 16:17:20|5642.07|5641.67|5642.57|5642.17|5642.57|5642.17|5641.82|5641.42|1339
1721146650000|2024-07-16 16:17:30|5642.44|5642.04|5642.57|5642.17|5642.57|5642.17|5641.57|5641.17|1001
1721146660000|2024-07-16 16:17:40|5642.82|5642.42|5643.19|5642.79|5643.57|5643.17|5642.57|5642.17|826
1721146670000|2024-07-16 16:17:50|5642.82|5642.42|5642.82|5642.42|5643.32|5642.92|5642.69|5642.29|489
1721146680000|2024-07-16 16:18:00|5643.07|5642.67|5643.07|5642.67|5643.07|5642.67|5642.32|5641.92|592
1721146690000|2024-07-16 16:18:10|5642.82|5642.42|5643.32|5642.92|5643.32|5642.92|5642.57|5642.17|527
1721146700000|2024-07-16 16:18:20|5643.57|5643.17|5644.07|5643.67|5644.57|5644.17|5643.32|5642.92|998
1721146710000|2024-07-16 16:18:30|5644.32|5643.92|5644.32|5643.92|5644.32|5643.92|5643.82|5643.42|362
1721146720000|2024-07-16 16:18:40|5644.57|5644.17|5644.82|5644.42|5645.07|5644.67|5644.32|5643.92|430
1721146730000|2024-07-16 16:18:50|5644.57|5644.17|5643.82|5643.42|5644.69|5644.29|5643.82|5643.42|619
1721146740000|2024-07-16 16:19:00|5644.07|5643.67|5645.07|5644.67|5645.07|5644.67|5643.82|5643.42|568
1721146750000|2024-07-16 16:19:10|5645.32|5644.92|5645.82|5645.42|5645.82|5645.42|5645.07|5644.67|572
1721146760000|2024-07-16 16:19:20|5645.94|5645.54|5647.32|5646.92|5647.32|5646.92|5645.82|5645.42|1123
1721146770000|2024-07-16 16:19:30|5647.57|5647.17|5647.32|5646.92|5647.57|5647.17|5646.82|5646.42|874
1721146780000|2024-07-16 16:19:40|5647.07|5646.67|5646.82|5646.42|5647.32|5646.92|5646.82|5646.42|468
1721146790000|2024-07-16 16:19:50|5646.57|5646.17|5645.82|5645.42|5646.57|5646.17|5645.82|5645.42|622
1721146800000|2024-07-16 16:20:00|5645.57|5645.17|5645.32|5644.92|5646.07|5645.67|5645.07|5644.67|608
1721146810000|2024-07-16 16:20:10|5645.07|5644.67|5644.82|5644.42|5645.57|5645.17|5644.82|5644.42|433
1721146820000|2024-07-16 16:20:20|5644.94|5644.54|5644.07|5643.67|5645.07|5644.67|5644.07|5643.67|526
1721146830000|2024-07-16 16:20:30|5644.32|5643.92|5643.82|5643.42|5644.32|5643.92|5643.57|5643.17|577
1721146840000|2024-07-16 16:20:40|5643.94|5643.54|5643.69|5643.29|5643.94|5643.54|5643.57|5643.17|504
1721146850000|2024-07-16 16:20:50|5643.57|5643.17|5643.82|5643.42|5644.07|5643.67|5643.32|5642.92|407
1721146860000|2024-07-16 16:21:00|5644.07|5643.67|5643.82|5643.42|5644.07|5643.67|5643.69|5643.29|577
1721146870000|2024-07-16 16:21:10|5643.57|5643.17|5644.82|5644.42|5644.82|5644.42|5643.57|5643.17|395
1721146880000|2024-07-16 16:21:20|5645.07|5644.67|5645.82|5645.42|5645.82|5645.42|5645.07|5644.67|363
1721146890000|2024-07-16 16:21:30|5646.07|5645.67|5646.07|5645.67|5646.07|5645.67|5645.57|5645.17|227
1721146900000|2024-07-16 16:21:40|5646.19|5645.79|5645.57|5645.17|5646.32|5645.92|5645.57|5645.17|230
1721146910000|2024-07-16 16:21:50|5645.82|5645.42|5645.82|5645.42|5646.07|5645.67|5645.57|5645.17|358
1721146920000|2024-07-16 16:22:00|5646.32|5645.92|5646.07|5645.67|5646.32|5645.92|5645.57|5645.17|610
1721146930000|2024-07-16 16:22:10|5645.82|5645.42|5645.32|5644.92|5646.07|5645.67|5645.32|5644.92|256
1721146940000|2024-07-16 16:22:20|5645.07|5644.67|5645.57|5645.17|5645.57|5645.17|5645.07|5644.67|310
1721146950000|2024-07-16 16:22:30|5645.82|5645.42|5645.57|5645.17|5645.82|5645.42|5645.32|5644.92|322
1721146960000|2024-07-16 16:22:40|5645.82|5645.42|5646.07|5645.67|5646.32|5645.92|5645.69|5645.29|445
1721146970000|2024-07-16 16:22:50|5646.32|5645.92|5646.57|5646.17|5646.82|5646.42|5646.32|5645.92|306
1721146980000|2024-07-16 16:23:00|5646.82|5646.42|5647.32|5646.92|5647.82|5647.42|5646.82|5646.42|632
1721146990000|2024-07-16 16:23:10|5647.07|5646.67|5647.57|5647.17|5647.57|5647.17|5646.82|5646.42|388
1721147000000|2024-07-16 16:23:20|5647.69|5647.29|5648.32|5647.92|5648.32|5647.92|5647.57|5647.17|611
1721147010000|2024-07-16 16:23:30|5648.07|5647.67|5648.07|5647.67|5648.32|5647.92|5648.07|5647.67|295
1721147020000|2024-07-16 16:23:40|5647.82|5647.42|5647.57|5647.17|5647.82|5647.42|5647.57|5647.17|743
1721147030000|2024-07-16 16:23:50|5647.82|5647.42|5647.82|5647.42|5647.82|5647.42|5647.32|5646.92|219
1721147040000|2024-07-16 16:24:00|5648.07|5647.67|5647.57|5647.17|5648.07|5647.67|5647.57|5647.17|154
1721147050000|2024-07-16 16:24:10|5647.44|5647.04|5647.57|5647.17|5647.82|5647.42|5647.07|5646.67|294
1721147060000|2024-07-16 16:24:20|5647.32|5646.92|5647.57|5647.17|5647.57|5647.17|5647.32|5646.92|162
1721147070000|2024-07-16 16:24:30|5647.44|5647.04|5646.82|5646.42|5647.57|5647.17|5646.69|5646.29|228
1721147080000|2024-07-16 16:24:40|5647.07|5646.67|5646.82|5646.42|5647.07|5646.67|5646.57|5646.17|451
1721147090000|2024-07-16 16:24:50|5646.57|5646.17|5646.07|5645.67|5646.82|5646.42|5646.07|5645.67|244
1721147100000|2024-07-16 16:25:00|5646.32|5645.92|5645.57|5645.17|5646.32|5645.92|5645.57|5645.17|404
1721147110000|2024-07-16 16:25:10|5645.82|5645.42|5645.82|5645.42|5646.07|5645.67|5645.57|5645.17|243
1721147120000|2024-07-16 16:25:20|5645.57|5645.17|5646.07|5645.67|5646.07|5645.67|5645.07|5644.67|654
1721147130000|2024-07-16 16:25:30|5645.82|5645.42|5645.57|5645.17|5646.07|5645.67|5645.57|5645.17|440
1721147140000|2024-07-16 16:25:40|5645.82|5645.42|5645.82|5645.42|5646.07|5645.67|5645.57|5645.17|261
1721147150000|2024-07-16 16:25:50|5646.07|5645.67|5645.32|5644.92|5646.07|5645.67|5645.32|5644.92|332
1721147160000|2024-07-16 16:26:00|5645.57|5645.17|5645.94|5645.54|5646.07|5645.67|5645.32|5644.92|407
1721147170000|2024-07-16 16:26:10|5646.07|5645.67|5645.57|5645.17|5646.44|5646.04|5645.57|5645.17|438
1721147180000|2024-07-16 16:26:20|5646.07|5645.67|5646.57|5646.17|5646.57|5646.17|5645.82|5645.42|314
1721147190000|2024-07-16 16:26:30|5646.32|5645.92|5646.07|5645.67|5646.57|5646.17|5645.82|5645.42|189
1721147200000|2024-07-16 16:26:40|5645.82|5645.42|5645.32|5644.92|5646.32|5645.92|5645.32|5644.92|483
1721147210000|2024-07-16 16:26:50|5645.44|5645.04|5645.82|5645.42|5645.82|5645.42|5645.44|5645.04|125
1721147220000|2024-07-16 16:27:00|5645.69|5645.29|5645.32|5644.92|5645.82|5645.42|5645.32|5644.92|302
1721147230000|2024-07-16 16:27:10|5645.44|5645.04|5645.57|5645.17|5645.57|5645.17|5645.07|5644.67|328
1721147240000|2024-07-16 16:27:20|5645.69|5645.29|5645.82|5645.42|5646.07|5645.67|5645.57|5645.17|315
1721147250000|2024-07-16 16:27:30|5645.94|5645.54|5646.07|5645.67|5646.32|5645.92|5645.94|5645.54|168
1721147260000|2024-07-16 16:27:40|5646.32|5645.92|5645.57|5645.17|5646.32|5645.92|5645.57|5645.17|183
1721147270000|2024-07-16 16:27:50|5645.69|5645.29|5645.82|5645.42|5645.82|5645.42|5645.32|5644.92|147
1721147280000|2024-07-16 16:28:00|5646.07|5645.67|5645.57|5645.17|5646.07|5645.67|5645.44|5645.04|167
1721147290000|2024-07-16 16:28:10|5645.69|5645.29|5645.07|5644.67|5645.69|5645.29|5645.07|5644.67|198
1721147300000|2024-07-16 16:28:20|5644.94|5644.54|5644.32|5643.92|5644.94|5644.54|5644.07|5643.67|616
1721147310000|2024-07-16 16:28:30|5644.07|5643.67|5645.07|5644.67|5645.32|5644.92|5643.94|5643.54|632
1721147320000|2024-07-16 16:28:40|5645.32|5644.92|5644.57|5644.17|5645.32|5644.92|5644.32|5643.92|409
1721147330000|2024-07-16 16:28:50|5644.82|5644.42|5644.82|5644.42|5645.32|5644.92|5644.57|5644.17|231
1721147340000|2024-07-16 16:29:00|5645.07|5644.67|5645.57|5645.17|5645.57|5645.17|5644.94|5644.54|234
1721147350000|2024-07-16 16:29:10|5645.82|5645.42|5645.57|5645.17|5645.82|5645.42|5645.32|5644.92|353
1721147360000|2024-07-16 16:29:20|5645.32|5644.92|5644.82|5644.42|5645.32|5644.92|5644.57|5644.17|317
1721147370000|2024-07-16 16:29:30|5644.69|5644.29|5644.57|5644.17|5644.82|5644.42|5644.32|5643.92|309
1721147380000|2024-07-16 16:29:40|5644.82|5644.42|5644.94|5644.54|5645.07|5644.67|5644.57|5644.17|123
1721147390000|2024-07-16 16:29:50|5644.82|5644.42|5644.82|5644.42|5645.07|5644.67|5644.57|5644.17|287
1721147400000|2024-07-16 16:30:00|5644.57|5644.17|5644.82|5644.42|5644.82|5644.42|5644.32|5643.92|384
1721147410000|2024-07-16 16:30:10|5644.57|5644.17|5644.57|5644.17|5644.82|5644.42|5644.32|5643.92|180
1721147420000|2024-07-16 16:30:20|5644.32|5643.92|5644.57|5644.17|5644.82|5644.42|5644.32|5643.92|314
1721147430000|2024-07-16 16:30:30|5644.07|5643.67|5644.32|5643.92|5644.69|5644.29|5644.07|5643.67|377
1721147440000|2024-07-16 16:30:40|5644.19|5643.79|5643.82|5643.42|5644.32|5643.92|5643.82|5643.42|340
1721147450000|2024-07-16 16:30:50|5643.57|5643.17|5643.82|5643.42|5644.07|5643.67|5643.57|5643.17|599
1721147460000|2024-07-16 16:31:00|5643.57|5643.17|5643.82|5643.42|5644.07|5643.67|5643.57|5643.17|336
1721147470000|2024-07-16 16:31:10|5643.57|5643.17|5642.32|5641.92|5643.57|5643.17|5641.57|5641.17|1356
1721147480000|2024-07-16 16:31:20|5642.07|5641.67|5643.57|5643.17|5643.57|5643.17|5642.07|5641.67|813
1721147490000|2024-07-16 16:31:30|5643.82|5643.42|5644.32|5643.92|5644.57|5644.17|5643.82|5643.42|584
1721147500000|2024-07-16 16:31:40|5644.07|5643.67|5645.07|5644.67|5645.07|5644.67|5644.07|5643.67|263
1721147510000|2024-07-16 16:31:50|5644.82|5644.42|5645.32|5644.92|5645.32|5644.92|5644.57|5644.17|676
1721147520000|2024-07-16 16:32:00|5645.07|5644.67|5643.57|5643.17|5645.07|5644.67|5643.32|5642.92|697
1721147530000|2024-07-16 16:32:10|5643.32|5642.92|5642.82|5642.42|5643.57|5643.17|5642.82|5642.42|359
1721147540000|2024-07-16 16:32:20|5643.07|5642.67|5643.32|5642.92|5643.32|5642.92|5642.82|5642.42|313
1721147550000|2024-07-16 16:32:30|5643.07|5642.67|5643.57|5643.17|5643.82|5643.42|5643.07|5642.67|469
1721147560000|2024-07-16 16:32:40|5643.82|5643.42|5643.82|5643.42|5643.94|5643.54|5643.82|5643.42|177
1721147570000|2024-07-16 16:32:50|5643.57|5643.17|5642.82|5642.42|5643.57|5643.17|5642.82|5642.42|206
1721147580000|2024-07-16 16:33:00|5642.57|5642.17|5641.82|5641.42|5642.57|5642.17|5641.82|5641.42|732
1721147590000|2024-07-16 16:33:10|5641.94|5641.54|5642.82|5642.42|5642.82|5642.42|5641.82|5641.42|556
1721147600000|2024-07-16 16:33:20|5643.07|5642.67|5643.07|5642.67|5643.57|5643.17|5642.82|5642.42|530
1721147610000|2024-07-16 16:33:30|5642.82|5642.42|5643.07|5642.67|5643.32|5642.92|5642.82|5642.42|344
1721147620000|2024-07-16 16:33:40|5642.82|5642.42|5644.07|5643.67|5644.07|5643.67|5642.82|5642.42|424
1721147630000|2024-07-16 16:33:50|5644.32|5643.92|5644.82|5644.42|5644.82|5644.42|5644.07|5643.67|421
1721147640000|2024-07-16 16:34:00|5645.07|5644.67|5643.32|5642.92|5645.07|5644.67|5643.32|5642.92|705
1721147650000|2024-07-16 16:34:10|5643.44|5643.04|5643.07|5642.67|5643.44|5643.04|5642.82|5642.42|423
1721147660000|2024-07-16 16:34:20|5643.32|5642.92|5643.82|5643.42|5643.82|5643.42|5643.07|5642.67|248
1721147670000|2024-07-16 16:34:30|5644.07|5643.67|5643.82|5643.42|5644.32|5643.92|5643.82|5643.42|229
1721147680000|2024-07-16 16:34:40|5644.07|5643.67|5644.57|5644.17|5644.69|5644.29|5644.07|5643.67|223
1721147690000|2024-07-16 16:34:50|5644.32|5643.92|5643.82|5643.42|5644.57|5644.17|5643.69|5643.29|260
1721147700000|2024-07-16 16:35:00|5644.07|5643.67|5644.32|5643.92|5644.32|5643.92|5643.82|5643.42|232
1721147710000|2024-07-16 16:35:10|5644.07|5643.67|5644.32|5643.92|5644.32|5643.92|5643.82|5643.42|413
1721147720000|2024-07-16 16:35:20|5644.57|5644.17|5644.57|5644.17|5644.57|5644.17|5644.32|5643.92|164
1721147730000|2024-07-16 16:35:30|5644.32|5643.92|5644.44|5644.04|5644.57|5644.17|5644.32|5643.92|254
1721147740000|2024-07-16 16:35:40|5644.57|5644.17|5645.19|5644.79|5645.32|5644.92|5644.57|5644.17|365
1721147750000|2024-07-16 16:35:50|5645.32|5644.92|5645.32|5644.92|5645.57|5645.17|5645.07|5644.67|343
1721147760000|2024-07-16 16:36:00|5645.57|5645.17|5644.82|5644.42|5645.82|5645.42|5644.82|5644.42|592
1721147770000|2024-07-16 16:36:10|5644.94|5644.54|5645.32|5644.92|5645.32|5644.92|5644.82|5644.42|241
1721147780000|2024-07-16 16:36:20|5645.07|5644.67|5645.07|5644.67|5645.32|5644.92|5644.32|5643.92|488
1721147790000|2024-07-16 16:36:30|5644.94|5644.54|5645.07|5644.67|5645.32|5644.92|5644.82|5644.42|231
1721147800000|2024-07-16 16:36:40|5644.82|5644.42|5644.82|5644.42|5645.07|5644.67|5644.82|5644.42|485
1721147810000|2024-07-16 16:36:50|5645.07|5644.67|5645.07|5644.67|5645.32|5644.92|5644.94|5644.54|265
1721147820000|2024-07-16 16:37:00|5645.32|5644.92|5646.57|5646.17|5646.57|5646.17|5645.32|5644.92|615
1721147830000|2024-07-16 16:37:10|5646.82|5646.42|5647.82|5647.42|5648.07|5647.67|5646.82|5646.42|758
1721147840000|2024-07-16 16:37:20|5648.07|5647.67|5648.32|5647.92|5648.57|5648.17|5648.07|5647.67|1079
1721147850000|2024-07-16 16:37:30|5648.57|5648.17|5649.07|5648.67|5649.32|5648.92|5648.57|5648.17|588
1721147860000|2024-07-16 16:37:40|5649.32|5648.92|5648.82|5648.42|5649.32|5648.92|5648.82|5648.42|516
1721147870000|2024-07-16 16:37:50|5648.57|5648.17|5648.57|5648.17|5648.82|5648.42|5648.32|5647.92|311
1721147880000|2024-07-16 16:38:00|5648.82|5648.42|5648.19|5647.79|5648.94|5648.54|5648.07|5647.67|388
1721147890000|2024-07-16 16:38:10|5648.32|5647.92|5649.82|5649.42|5649.82|5649.42|5648.32|5647.92|1016
1721147900000|2024-07-16 16:38:20|5649.57|5649.17|5648.82|5648.42|5649.57|5649.17|5648.57|5648.17|334
1721147910000|2024-07-16 16:38:30|5648.57|5648.17|5648.07|5647.67|5648.82|5648.42|5648.07|5647.67|298
1721147920000|2024-07-16 16:38:40|5647.94|5647.54|5647.82|5647.42|5648.32|5647.92|5647.82|5647.42|334
1721147930000|2024-07-16 16:38:50|5647.69|5647.29|5647.32|5646.92|5647.82|5647.42|5647.07|5646.67|455
1721147940000|2024-07-16 16:39:00|5647.07|5646.67|5646.82|5646.42|5647.32|5646.92|5646.82|5646.42|350
1721147950000|2024-07-16 16:39:10|5646.69|5646.29|5646.82|5646.42|5646.82|5646.42|5646.69|5646.29|297
1721147960000|2024-07-16 16:39:20|5646.69|5646.29|5647.07|5646.67|5647.07|5646.67|5646.07|5645.67|586
1721147970000|2024-07-16 16:39:30|5647.32|5646.92|5647.07|5646.67|5647.32|5646.92|5646.94|5646.54|277
1721147980000|2024-07-16 16:39:40|5646.82|5646.42|5646.82|5646.42|5647.07|5646.67|5646.57|5646.17|330
1721147990000|2024-07-16 16:39:50|5646.69|5646.29|5647.07|5646.67|5647.07|5646.67|5646.57|5646.17|189
1721148000000|2024-07-16 16:40:00|5646.94|5646.54|5646.44|5646.04|5646.94|5646.54|5646.44|5646.04|259
1721148010000|2024-07-16 16:40:10|5646.69|5646.29|5646.94|5646.54|5647.19|5646.79|5646.56|5646.16|182
1721148020000|2024-07-16 16:40:20|5646.69|5646.29|5646.69|5646.29|5646.81|5646.41|5646.56|5646.16|105
1721148030000|2024-07-16 16:40:30|5646.44|5646.04|5646.44|5646.04|5646.94|5646.54|5646.44|5646.04|154
1721148040000|2024-07-16 16:40:40|5646.69|5646.29|5646.69|5646.29|5646.94|5646.54|5646.69|5646.29|104
1721148050000|2024-07-16 16:40:50|5646.94|5646.54|5645.69|5645.29|5646.94|5646.54|5645.44|5645.04|330
1721148060000|2024-07-16 16:41:00|5645.94|5645.54|5646.19|5645.79|5646.44|5646.04|5645.69|5645.29|340
1721148070000|2024-07-16 16:41:10|5646.44|5646.04|5646.94|5646.54|5646.94|5646.54|5646.19|5645.79|370
1721148080000|2024-07-16 16:41:20|5647.19|5646.79|5647.19|5646.79|5647.44|5647.04|5646.94|5646.54|413
1721148090000|2024-07-16 16:41:30|5647.44|5647.04|5646.94|5646.54|5647.44|5647.04|5646.44|5646.04|365
1721148100000|2024-07-16 16:41:40|5646.69|5646.29|5646.94|5646.54|5646.94|5646.54|5646.69|5646.29|181
1721148110000|2024-07-16 16:41:50|5646.69|5646.29|5646.69|5646.29|5646.94|5646.54|5646.44|5646.04|191
1721148120000|2024-07-16 16:42:00|5646.94|5646.54|5646.69|5646.29|5647.44|5647.04|5646.69|5646.29|309
1721148130000|2024-07-16 16:42:10|5646.81|5646.41|5646.94|5646.54|5647.44|5647.04|5646.81|5646.41|395
1721148140000|2024-07-16 16:42:20|5647.19|5646.79|5645.19|5644.79|5647.19|5646.79|5645.19|5644.79|628
1721148150000|2024-07-16 16:42:30|5645.44|5645.04|5646.19|5645.79|5646.19|5645.79|5645.44|5645.04|211
1721148160000|2024-07-16 16:42:40|5645.94|5645.54|5645.94|5645.54|5646.19|5645.79|5645.44|5645.04|736
1721148170000|2024-07-16 16:42:50|5645.69|5645.29|5645.44|5645.04|5645.69|5645.29|5645.44|5645.04|285
1721148180000|2024-07-16 16:43:00|5645.56|5645.16|5646.19|5645.79|5646.19|5645.79|5645.44|5645.04|960
1721148190000|2024-07-16 16:43:10|5646.44|5646.04|5645.69|5645.29|5646.44|5646.04|5645.19|5644.79|719
1721148200000|2024-07-16 16:43:20|5645.44|5645.04|5644.94|5644.54|5645.69|5645.29|5644.44|5644.04|695
1721148210000|2024-07-16 16:43:30|5645.19|5644.79|5645.19|5644.79|5645.69|5645.29|5644.69|5644.29|403
1721148220000|2024-07-16 16:43:40|5644.94|5644.54|5645.44|5645.04|5645.69|5645.29|5644.94|5644.54|224
1721148230000|2024-07-16 16:43:50|5645.31|5644.91|5644.69|5644.29|5645.69|5645.29|5644.69|5644.29|325
1721148240000|2024-07-16 16:44:00|5644.56|5644.16|5643.44|5643.04|5644.69|5644.29|5643.19|5642.79|1163
1721148250000|2024-07-16 16:44:10|5643.69|5643.29|5642.69|5642.29|5643.69|5643.29|5641.94|5641.54|1441
1721148260000|2024-07-16 16:44:20|5642.44|5642.04|5642.69|5642.29|5642.94|5642.54|5642.19|5641.79|410
1721148270000|2024-07-16 16:44:30|5642.44|5642.04|5642.19|5641.79|5642.69|5642.29|5641.94|5641.54|547
1721148280000|2024-07-16 16:44:40|5642.31|5641.91|5641.69|5641.29|5642.44|5642.04|5641.69|5641.29|294
1721148290000|2024-07-16 16:44:50|5641.94|5641.54|5641.94|5641.54|5641.94|5641.54|5641.44|5641.04|437
1721148300000|2024-07-16 16:45:00|5641.69|5641.29|5643.44|5643.04|5643.69|5643.29|5641.69|5641.29|886
1721148310000|2024-07-16 16:45:10|5643.69|5643.29|5643.94|5643.54|5644.19|5643.79|5643.44|5643.04|508
1721148320000|2024-07-16 16:45:20|5643.69|5643.29|5643.44|5643.04|5644.44|5644.04|5642.94|5642.54|630
1721148330000|2024-07-16 16:45:30|5643.69|5643.29|5644.44|5644.04|5644.44|5644.04|5643.31|5642.91|218
1721148340000|2024-07-16 16:45:40|5644.19|5643.79|5644.69|5644.29|5644.94|5644.54|5644.19|5643.79|358
1721148350000|2024-07-16 16:45:50|5645.19|5644.79|5645.69|5645.29|5645.69|5645.29|5645.19|5644.79|441
1721148360000|2024-07-16 16:46:00|5645.56|5645.16|5644.69|5644.29|5645.56|5645.16|5644.69|5644.29|412
1721148370000|2024-07-16 16:46:10|5644.56|5644.16|5645.69|5645.29|5646.19|5645.79|5644.56|5644.16|703
1721148380000|2024-07-16 16:46:20|5645.94|5645.54|5645.69|5645.29|5646.19|5645.79|5645.69|5645.29|431
1721148390000|2024-07-16 16:46:30|5645.94|5645.54|5645.44|5645.04|5645.94|5645.54|5645.44|5645.04|299
1721148400000|2024-07-16 16:46:40|5645.19|5644.79|5645.69|5645.29|5645.69|5645.29|5644.94|5644.54|258
1721148410000|2024-07-16 16:46:50|5645.94|5645.54|5645.44|5645.04|5645.94|5645.54|5645.44|5645.04|232
1721148420000|2024-07-16 16:47:00|5645.69|5645.29|5645.69|5645.29|5646.19|5645.79|5645.44|5645.04|350
1721148430000|2024-07-16 16:47:10|5645.94|5645.54|5645.94|5645.54|5646.19|5645.79|5645.94|5645.54|231
1721148440000|2024-07-16 16:47:20|5646.06|5645.66|5646.94|5646.54|5647.19|5646.79|5645.94|5645.54|536
1721148450000|2024-07-16 16:47:30|5646.69|5646.29|5646.94|5646.54|5646.94|5646.54|5646.69|5646.29|340
1721148460000|2024-07-16 16:47:40|5646.69|5646.29|5647.44|5647.04|5647.44|5647.04|5646.69|5646.29|402
1721148470000|2024-07-16 16:47:50|5647.19|5646.79|5647.19|5646.79|5647.19|5646.79|5646.94|5646.54|519
1721148480000|2024-07-16 16:48:00|5647.44|5647.04|5647.44|5647.04|5647.69|5647.29|5647.19|5646.79|346
1721148490000|2024-07-16 16:48:10|5647.69|5647.29|5647.69|5647.29|5647.94|5647.54|5647.44|5647.04|416
1721148500000|2024-07-16 16:48:20|5647.94|5647.54|5648.44|5648.04|5648.44|5648.04|5647.69|5647.29|540
1721148510000|2024-07-16 16:48:30|5648.19|5647.79|5648.69|5648.29|5648.94|5648.54|5648.19|5647.79|642
1721148520000|2024-07-16 16:48:40|5648.56|5648.16|5648.69|5648.29|5648.69|5648.29|5648.19|5647.79|416
1721148530000|2024-07-16 16:48:50|5648.94|5648.54|5648.94|5648.54|5648.94|5648.54|5648.94|5648.54|261
1721148540000|2024-07-16 16:49:00|5648.81|5648.41|5648.94|5648.54|5649.19|5648.79|5648.19|5647.79|739
1721148550000|2024-07-16 16:49:10|5648.69|5648.29|5648.44|5648.04|5648.94|5648.54|5648.44|5648.04|206
1721148560000|2024-07-16 16:49:20|5648.19|5647.79|5648.44|5648.04|5648.69|5648.29|5648.19|5647.79|315
1721148570000|2024-07-16 16:49:30|5648.56|5648.16|5648.69|5648.29|5648.81|5648.41|5648.44|5648.04|247
1721148580000|2024-07-16 16:49:40|5648.56|5648.16|5648.94|5648.54|5648.94|5648.54|5648.44|5648.04|186
1721148590000|2024-07-16 16:49:50|5649.19|5648.79|5649.44|5649.04|5649.44|5649.04|5649.19|5648.79|708
1721148600000|2024-07-16 16:50:00|5649.19|5648.79|5648.44|5648.04|5649.44|5649.04|5648.44|5648.04|680
1721148610000|2024-07-16 16:50:10|5648.56|5648.16|5648.94|5648.54|5648.94|5648.54|5648.19|5647.79|284
1721148620000|2024-07-16 16:50:20|5649.06|5648.66|5648.94|5648.54|5649.44|5649.04|5648.69|5648.29|552
1721148630000|2024-07-16 16:50:30|5649.19|5648.79|5649.19|5648.79|5649.19|5648.79|5648.69|5648.29|304
1721148640000|2024-07-16 16:50:40|5648.94|5648.54|5648.44|5648.04|5649.19|5648.79|5648.44|5648.04|399
1721148650000|2024-07-16 16:50:50|5648.56|5648.16|5648.81|5648.41|5648.81|5648.41|5648.44|5648.04|304
1721148660000|2024-07-16 16:51:00|5648.69|5648.29|5649.19|5648.79|5649.19|5648.79|5648.69|5648.29|205
1721148670000|2024-07-16 16:51:10|5649.44|5649.04|5649.44|5649.04|5649.69|5649.29|5649.19|5648.79|340
1721148680000|2024-07-16 16:51:20|5649.69|5649.29|5649.69|5649.29|5649.94|5649.54|5649.44|5649.04|242
1721148690000|2024-07-16 16:51:30|5649.94|5649.54|5649.31|5648.91|5649.94|5649.54|5649.19|5648.79|124
1721148700000|2024-07-16 16:51:40|5649.44|5649.04|5649.69|5649.29|5649.69|5649.29|5649.19|5648.79|135
1721148710000|2024-07-16 16:51:50|5649.56|5649.16|5649.44|5649.04|5649.56|5649.16|5649.19|5648.79|114
1721148720000|2024-07-16 16:52:00|5649.19|5648.79|5648.94|5648.54|5649.19|5648.79|5648.94|5648.54|209
1721148730000|2024-07-16 16:52:10|5649.19|5648.79|5649.44|5649.04|5649.44|5649.04|5648.94|5648.54|302
1721148740000|2024-07-16 16:52:20|5649.31|5648.91|5649.69|5649.29|5649.69|5649.29|5649.19|5648.79|227
1721148750000|2024-07-16 16:52:30|5649.56|5649.16|5649.94|5649.54|5649.94|5649.54|5649.19|5648.79|295
1721148760000|2024-07-16 16:52:40|5649.69|5649.29|5649.69|5649.29|5649.69|5649.29|5649.19|5648.79|295
1721148770000|2024-07-16 16:52:50|5649.44|5649.04|5649.69|5649.29|5649.69|5649.29|5649.44|5649.04|246
1721148780000|2024-07-16 16:53:00|5649.44|5649.04|5650.69|5650.29|5650.69|5650.29|5649.31|5648.91|793
1721148790000|2024-07-16 16:53:10|5650.94|5650.54|5650.69|5650.29|5650.94|5650.54|5650.69|5650.29|635
1721148800000|2024-07-16 16:53:20|5650.81|5650.41|5650.44|5650.04|5650.81|5650.41|5650.44|5650.04|224
1721148810000|2024-07-16 16:53:30|5650.19|5649.79|5650.19|5649.79|5650.19|5649.79|5649.69|5649.29|334
1721148820000|2024-07-16 16:53:40|5650.44|5650.04|5650.56|5650.16|5650.56|5650.16|5650.19|5649.79|1301
1721148830000|2024-07-16 16:53:50|5650.44|5650.04|5650.19|5649.79|5650.44|5650.04|5650.19|5649.79|492
1721148840000|2024-07-16 16:54:00|5650.44|5650.04|5650.19|5649.79|5650.44|5650.04|5650.19|5649.79|412
1721148850000|2024-07-16 16:54:10|5650.44|5650.04|5650.19|5649.79|5650.44|5650.04|5649.94|5649.54|180
1721148860000|2024-07-16 16:54:20|5649.94|5649.54|5649.94|5649.54|5650.19|5649.79|5649.94|5649.54|144
1721148870000|2024-07-16 16:54:30|5649.69|5649.29|5649.94|5649.54|5650.06|5649.66|5649.69|5649.29|115
1721148880000|2024-07-16 16:54:40|5649.69|5649.29|5650.19|5649.79|5650.19|5649.79|5649.69|5649.29|242
1721148890000|2024-07-16 16:54:50|5650.44|5650.04|5650.44|5650.04|5650.44|5650.04|5650.44|5650.04|121
1721148900000|2024-07-16 16:55:00|5650.19|5649.79|5650.44|5650.04|5650.69|5650.29|5650.19|5649.79|351
1721148910000|2024-07-16 16:55:10|5650.19|5649.79|5650.19|5649.79|5650.19|5649.79|5649.94|5649.54|433
1721148920000|2024-07-16 16:55:20|5650.31|5649.91|5650.44|5650.04|5650.44|5650.04|5650.19|5649.79|78
1721148930000|2024-07-16 16:55:30|5650.69|5650.29|5650.19|5649.79|5650.94|5650.54|5649.94|5649.54|500
1721148940000|2024-07-16 16:55:40|5650.44|5650.04|5650.19|5649.79|5650.44|5650.04|5650.19|5649.79|196
1721148950000|2024-07-16 16:55:50|5650.44|5650.04|5650.19|5649.79|5650.44|5650.04|5650.19|5649.79|158
1721148960000|2024-07-16 16:56:00|5649.94|5649.54|5650.69|5650.29|5650.69|5650.29|5649.94|5649.54|707
1721148970000|2024-07-16 16:56:10|5650.94|5650.54|5650.69|5650.29|5650.94|5650.54|5650.69|5650.29|295
1721148980000|2024-07-16 16:56:20|5650.94|5650.54|5650.94|5650.54|5651.19|5650.79|5650.69|5650.29|362
1721148990000|2024-07-16 16:56:30|5651.19|5650.79|5650.94|5650.54|5651.19|5650.79|5650.94|5650.54|116
1721149000000|2024-07-16 16:56:40|5651.06|5650.66|5650.94|5650.54|5651.19|5650.79|5650.69|5650.29|151
1721149010000|2024-07-16 16:56:50|5650.69|5650.29|5650.69|5650.29|5650.94|5650.54|5650.69|5650.29|101
1721149020000|2024-07-16 16:57:00|5650.94|5650.54|5650.44|5650.04|5650.94|5650.54|5650.44|5650.04|125
1721149030000|2024-07-16 16:57:10|5650.69|5650.29|5650.69|5650.29|5651.19|5650.79|5650.69|5650.29|255
1721149040000|2024-07-16 16:57:20|5650.81|5650.41|5650.69|5650.29|5650.94|5650.54|5650.69|5650.29|186
1721149050000|2024-07-16 16:57:30|5650.94|5650.54|5651.19|5650.79|5651.19|5650.79|5650.94|5650.54|297
1721149060000|2024-07-16 16:57:40|5651.44|5651.04|5651.44|5651.04|5651.69|5651.29|5651.44|5651.04|401
1721149070000|2024-07-16 16:57:50|5651.31|5650.91|5651.69|5651.29|5651.69|5651.29|5651.31|5650.91|235
1721149080000|2024-07-16 16:58:00|5651.94|5651.54|5651.69|5651.29|5651.94|5651.54|5651.44|5651.04|413
1721149090000|2024-07-16 16:58:10|5651.81|5651.41|5651.94|5651.54|5652.19|5651.79|5651.69|5651.29|436
1721149100000|2024-07-16 16:58:20|5651.69|5651.29|5652.19|5651.79|5652.19|5651.79|5651.44|5651.04|451
1721149110000|2024-07-16 16:58:30|5652.44|5652.04|5652.19|5651.79|5652.44|5652.04|5651.94|5651.54|451
1721149120000|2024-07-16 16:58:40|5652.44|5652.04|5652.44|5652.04|5652.69|5652.29|5652.44|5652.04|687
1721149130000|2024-07-16 16:58:50|5652.19|5651.79|5652.19|5651.79|5652.19|5651.79|5652.19|5651.79|142
1721149140000|2024-07-16 16:59:00|5652.44|5652.04|5652.69|5652.29|5652.69|5652.29|5652.44|5652.04|243
1721149150000|2024-07-16 16:59:10|5652.94|5652.54|5652.94|5652.54|5652.94|5652.54|5652.69|5652.29|289
1721149160000|2024-07-16 16:59:20|5652.69|5652.29|5652.94|5652.54|5652.94|5652.54|5652.44|5652.04|334
1721149170000|2024-07-16 16:59:30|5653.19|5652.79|5653.69|5653.29|5653.94|5653.54|5653.19|5652.79|804
1721149180000|2024-07-16 16:59:40|5653.94|5653.54|5654.19|5653.79|5654.44|5654.04|5653.94|5653.54|752
1721149190000|2024-07-16 16:59:50|5653.94|5653.54|5653.94|5653.54|5654.19|5653.79|5653.94|5653.54|496
1721149200000|2024-07-16 17:00:00|5653.44|5653.04|5652.69|5652.29|5653.69|5653.29|5652.69|5652.29|1173
1721149210000|2024-07-16 17:00:10|5652.94|5652.54|5652.69|5652.29|5652.94|5652.54|5652.44|5652.04|512
1721149220000|2024-07-16 17:00:20|5652.94|5652.54|5652.44|5652.04|5653.19|5652.79|5652.19|5651.79|516
1721149230000|2024-07-16 17:00:30|5652.19|5651.79|5652.69|5652.29|5652.94|5652.54|5652.19|5651.79|483
1721149240000|2024-07-16 17:00:40|5652.44|5652.04|5652.19|5651.79|5652.94|5652.54|5652.19|5651.79|382
1721149250000|2024-07-16 17:00:50|5652.06|5651.66|5652.56|5652.16|5652.56|5652.16|5651.94|5651.54|415
1721149260000|2024-07-16 17:01:00|5652.44|5652.04|5652.44|5652.04|5652.94|5652.54|5652.44|5652.04|314
1721149270000|2024-07-16 17:01:10|5652.69|5652.29|5652.19|5651.79|5652.94|5652.54|5652.19|5651.79|322
1721149280000|2024-07-16 17:01:20|5652.44|5652.04|5652.94|5652.54|5652.94|5652.54|5652.44|5652.04|218
1721149290000|2024-07-16 17:01:30|5652.81|5652.41|5652.94|5652.54|5653.44|5653.04|5652.69|5652.29|254
1721149300000|2024-07-16 17:01:40|5653.19|5652.79|5652.94|5652.54|5653.19|5652.79|5652.69|5652.29|100
1721149310000|2024-07-16 17:01:50|5653.19|5652.79|5652.94|5652.54|5653.44|5653.04|5652.94|5652.54|150
1721149320000|2024-07-16 17:02:00|5653.06|5652.66|5653.19|5652.79|5653.44|5653.04|5652.94|5652.54|244
1721149330000|2024-07-16 17:02:10|5652.94|5652.54|5652.94|5652.54|5653.19|5652.79|5652.69|5652.29|188
1721149340000|2024-07-16 17:02:20|5653.19|5652.79|5653.19|5652.79|5653.19|5652.79|5652.94|5652.54|91
1721149350000|2024-07-16 17:02:30|5653.31|5652.91|5652.94|5652.54|5653.44|5653.04|5652.94|5652.54|164
1721149360000|2024-07-16 17:02:40|5653.06|5652.66|5653.19|5652.79|5653.19|5652.79|5652.94|5652.54|118
1721149370000|2024-07-16 17:02:50|5653.06|5652.66|5653.44|5653.04|5653.44|5653.04|5652.94|5652.54|140
1721149380000|2024-07-16 17:03:00|5653.19|5652.79|5653.44|5653.04|5653.81|5653.41|5653.19|5652.79|306
1721149390000|2024-07-16 17:03:10|5653.69|5653.29|5653.44|5653.04|5653.69|5653.29|5653.44|5653.04|192
1721149400000|2024-07-16 17:03:20|||||||||175
1721149410000|2024-07-16 17:03:30|5653.31|5652.91|5653.19|5652.79|5653.31|5652.91|5653.19|5652.79|82
1721149420000|2024-07-16 17:03:40|5653.31|5652.91|5653.19|5652.79|5653.44|5653.04|5653.19|5652.79|63
1721149430000|2024-07-16 17:03:50|5653.06|5652.66|5653.19|5652.79|5653.44|5653.04|5653.06|5652.66|559
1721149440000|2024-07-16 17:04:00|5653.31|5652.91|5653.19|5652.79|5653.44|5653.04|5653.19|5652.79|194
1721149450000|2024-07-16 17:04:10|5652.94|5652.54|5652.31|5651.91|5653.19|5652.79|5651.94|5651.54|746
1721149460000|2024-07-16 17:04:20|5652.19|5651.79|5652.19|5651.79|5652.31|5651.91|5652.19|5651.79|700
1721149470000|2024-07-16 17:04:30|5652.44|5652.04|5652.19|5651.79|5652.69|5652.29|5652.19|5651.79|209
1721149480000|2024-07-16 17:04:40|5652.31|5651.91|5651.94|5651.54|5652.44|5652.04|5651.94|5651.54|430
1721149490000|2024-07-16 17:04:50|5651.69|5651.29|5651.94|5651.54|5651.94|5651.54|5651.69|5651.29|504
1721149500000|2024-07-16 17:05:00|5651.81|5651.41|5651.44|5651.04|5651.81|5651.41|5651.44|5651.04|738
1721149510000|2024-07-16 17:05:10|5651.19|5650.79|5650.69|5650.29|5651.19|5650.79|5650.44|5650.04|992
1721149520000|2024-07-16 17:05:20|5650.44|5650.04|5650.94|5650.54|5650.94|5650.54|5650.44|5650.04|820
1721149530000|2024-07-16 17:05:30|5651.19|5650.79|5651.19|5650.79|5651.19|5650.79|5651.19|5650.79|280
1721149540000|2024-07-16 17:05:40|5650.69|5650.29|5650.06|5649.66|5650.69|5650.29|5649.69|5649.29|847
1721149550000|2024-07-16 17:05:50|5649.94|5649.54|5650.19|5649.79|5650.56|5650.16|5649.94|5649.54|391
1721149560000|2024-07-16 17:06:00|5650.31|5649.91|5650.94|5650.54|5650.94|5650.54|5650.19|5649.79|495
1721149570000|2024-07-16 17:06:10|5651.19|5650.79|5650.69|5650.29|5651.44|5651.04|5650.69|5650.29|215
1721149580000|2024-07-16 17:06:20|5650.94|5650.54|5650.94|5650.54|5650.94|5650.54|5650.69|5650.29|198
1721149590000|2024-07-16 17:06:30|5650.69|5650.29|5650.94|5650.54|5650.94|5650.54|5650.56|5650.16|169
1721149600000|2024-07-16 17:06:40|5651.19|5650.79|5651.94|5651.54|5651.94|5651.54|5651.19|5650.79|375
1721149610000|2024-07-16 17:06:50|5651.69|5651.29|5651.69|5651.29|5651.69|5651.29|5651.69|5651.29|94
1721149620000|2024-07-16 17:07:00|5651.81|5651.41|5651.44|5651.04|5652.44|5652.04|5651.44|5651.04|350
1721149630000|2024-07-16 17:07:10|5651.69|5651.29|5651.19|5650.79|5651.69|5651.29|5651.19|5650.79|161
1721149640000|2024-07-16 17:07:20|5650.94|5650.54|5651.44|5651.04|5651.44|5651.04|5650.69|5650.29|202
1721149650000|2024-07-16 17:07:30|5651.19|5650.79|5651.81|5651.41|5651.81|5651.41|5651.19|5650.79|237
1721149660000|2024-07-16 17:07:40|5651.94|5651.54|5652.44|5652.04|5652.44|5652.04|5651.94|5651.54|271
1721149670000|2024-07-16 17:07:50|5652.69|5652.29|5652.69|5652.29|5652.69|5652.29|5652.44|5652.04|377
1721149680000|2024-07-16 17:08:00|5652.81|5652.41|5652.69|5652.29|5652.94|5652.54|5652.69|5652.29|337
1721149690000|2024-07-16 17:08:10|5652.94|5652.54|5653.31|5652.91|5653.44|5653.04|5652.94|5652.54|291
1721149700000|2024-07-16 17:08:20|5653.44|5653.04|5653.44|5653.04|5653.44|5653.04|5653.19|5652.79|259
1721149710000|2024-07-16 17:08:30|5653.31|5652.91|5653.19|5652.79|5653.44|5653.04|5653.19|5652.79|149
1721149720000|2024-07-16 17:08:40|5652.94|5652.54|5653.44|5653.04|5653.44|5653.04|5652.94|5652.54|176
1721149730000|2024-07-16 17:08:50|5653.56|5653.16|5653.44|5653.04|5653.56|5653.16|5653.19|5652.79|283
1721149740000|2024-07-16 17:09:00|5653.56|5653.16|5653.19|5652.79|5653.69|5653.29|5653.19|5652.79|204
1721149750000|2024-07-16 17:09:10|5653.44|5653.04|5653.19|5652.79|5653.44|5653.04|5653.19|5652.79|78
1721149760000|2024-07-16 17:09:20|5653.44|5653.04|5653.19|5652.79|5653.44|5653.04|5653.19|5652.79|111
1721149770000|2024-07-16 17:09:30|5653.44|5653.04|5653.19|5652.79|5653.56|5653.16|5653.19|5652.79|122
1721149780000|2024-07-16 17:09:40|5653.31|5652.91|5653.19|5652.79|5653.44|5653.04|5652.94|5652.54|173
1721149790000|2024-07-16 17:09:50|5653.44|5653.04|5653.19|5652.79|5653.44|5653.04|5653.19|5652.79|106
1721149800000|2024-07-16 17:10:00|5653.31|5652.91|5653.19|5652.79|5653.44|5653.04|5652.94|5652.54|232
1721149810000|2024-07-16 17:10:10|5653.06|5652.66|5653.19|5652.79|5653.19|5652.79|5652.81|5652.41|205
1721149820000|2024-07-16 17:10:20|5653.06|5652.66|5653.19|5652.79|5653.19|5652.79|5652.94|5652.54|336
1721149830000|2024-07-16 17:10:30|5652.94|5652.54|5652.94|5652.54|5653.19|5652.79|5652.94|5652.54|461
1721149840000|2024-07-16 17:10:40|5653.19|5652.79|5653.19|5652.79|5653.44|5653.04|5653.19|5652.79|277
1721149850000|2024-07-16 17:10:50|5653.44|5653.04|5653.44|5653.04|5653.44|5653.04|5653.44|5653.04|191
1721149860000|2024-07-16 17:11:00|5653.19|5652.79|5651.69|5651.29|5653.19|5652.79|5651.69|5651.29|1265
1721149870000|2024-07-16 17:11:10|5651.94|5651.54|5652.19|5651.79|5652.44|5652.04|5651.94|5651.54|278
1721149880000|2024-07-16 17:11:20|5652.06|5651.66|5651.94|5651.54|5652.19|5651.79|5651.69|5651.29|528
1721149890000|2024-07-16 17:11:30|5651.81|5651.41|5652.19|5651.79|5652.19|5651.79|5651.69|5651.29|218
1721149900000|2024-07-16 17:11:40|5652.44|5652.04|5652.19|5651.79|5652.69|5652.29|5652.19|5651.79|266
1721149910000|2024-07-16 17:11:50|5652.31|5651.91|5652.44|5652.04|5652.44|5652.04|5652.19|5651.79|138
1721149920000|2024-07-16 17:12:00|5652.56|5652.16|5651.94|5651.54|5652.56|5652.16|5651.94|5651.54|448
1721149930000|2024-07-16 17:12:10|5652.06|5651.66|5651.94|5651.54|5652.06|5651.66|5651.69|5651.29|267
1721149940000|2024-07-16 17:12:20|5651.81|5651.41|5651.94|5651.54|5651.94|5651.54|5651.81|5651.41|200
1721149950000|2024-07-16 17:12:30|5652.06|5651.66|5651.69|5651.29|5652.06|5651.66|5651.69|5651.29|113
1721149960000|2024-07-16 17:12:40|5651.44|5651.04|5650.94|5650.54|5651.44|5651.04|5650.94|5650.54|437
1721149970000|2024-07-16 17:12:50|5650.69|5650.29|5650.94|5650.54|5650.94|5650.54|5650.69|5650.29|154
1721149980000|2024-07-16 17:13:00|5650.69|5650.29|5651.19|5650.79|5651.44|5651.04|5650.69|5650.29|226
1721149990000|2024-07-16 17:13:10|5650.94|5650.54|5650.94|5650.54|5650.94|5650.54|5650.81|5650.41|82
1721150000000|2024-07-16 17:13:20|5650.69|5650.29|5650.19|5649.79|5650.69|5650.29|5650.19|5649.79|172
1721150010000|2024-07-16 17:13:30|5649.94|5649.54|5649.69|5649.29|5649.94|5649.54|5649.69|5649.29|293
1721150020000|2024-07-16 17:13:40|5649.81|5649.41|5649.69|5649.29|5649.94|5649.54|5649.44|5649.04|237
1721150030000|2024-07-16 17:13:50|5649.94|5649.54|5650.19|5649.79|5650.19|5649.79|5649.69|5649.29|250
1721150040000|2024-07-16 17:14:00|5649.69|5649.29|5649.69|5649.29|5650.19|5649.79|5649.69|5649.29|245
1721150050000|2024-07-16 17:14:10|5649.44|5649.04|5649.19|5648.79|5649.44|5649.04|5649.19|5648.79|368
1721150060000|2024-07-16 17:14:20|5649.06|5648.66|5648.69|5648.29|5649.19|5648.79|5648.69|5648.29|508
1721150070000|2024-07-16 17:14:30|5648.56|5648.16|5648.69|5648.29|5648.69|5648.29|5648.19|5647.79|466
1721150080000|2024-07-16 17:14:40|5648.94|5648.54|5649.69|5649.29|5649.94|5649.54|5648.94|5648.54|462
1721150090000|2024-07-16 17:14:50|5649.56|5649.16|5649.44|5649.04|5649.69|5649.29|5649.19|5648.79|145
1721150100000|2024-07-16 17:15:00|5649.69|5649.29|5649.19|5648.79|5649.69|5649.29|5649.19|5648.79|219
1721150110000|2024-07-16 17:15:10|5648.94|5648.54|5648.19|5647.79|5648.94|5648.54|5648.19|5647.79|542
1721150120000|2024-07-16 17:15:20|5647.94|5647.54|5647.94|5647.54|5648.19|5647.79|5647.44|5647.04|594
1721150130000|2024-07-16 17:15:30|5647.69|5647.29|5648.19|5647.79|5648.19|5647.79|5647.69|5647.29|245
1721150140000|2024-07-16 17:15:40|5647.94|5647.54|5647.94|5647.54|5648.19|5647.79|5647.94|5647.54|99
1721150150000|2024-07-16 17:15:50|5647.69|5647.29|5648.19|5647.79|5648.19|5647.79|5647.56|5647.16|179
1721150160000|2024-07-16 17:16:00|5647.69|5647.29|5646.44|5646.04|5647.94|5647.54|5646.44|5646.04|715
1721150170000|2024-07-16 17:16:10|5646.19|5645.79|5645.69|5645.29|5646.44|5646.04|5644.94|5644.54|1848
1721150180000|2024-07-16 17:16:20|5645.44|5645.04|5646.94|5646.54|5647.19|5646.79|5645.44|5645.04|713
1721150190000|2024-07-16 17:16:30|5646.69|5646.29|5646.69|5646.29|5646.94|5646.54|5646.44|5646.04|327
1721150200000|2024-07-16 17:16:40|5646.94|5646.54|5646.94|5646.54|5646.94|5646.54|5646.19|5645.79|423
1721150210000|2024-07-16 17:16:50|5646.69|5646.29|5647.69|5647.29|5647.69|5647.29|5646.69|5646.29|278
1721150220000|2024-07-16 17:17:00|5647.44|5647.04|5647.44|5647.04|5648.44|5648.04|5647.31|5646.91|788
1721150230000|2024-07-16 17:17:10|5647.19|5646.79|5647.44|5647.04|5647.69|5647.29|5647.19|5646.79|479
1721150240000|2024-07-16 17:17:20|5647.19|5646.79|5647.94|5647.54|5647.94|5647.54|5647.19|5646.79|178
1721150250000|2024-07-16 17:17:30|5647.69|5647.29|5647.69|5647.29|5647.69|5647.29|5647.44|5647.04|84
1721150260000|2024-07-16 17:17:40|5647.44|5647.04|5647.94|5647.54|5647.94|5647.54|5647.44|5647.04|157
1721150270000|2024-07-16 17:17:50|5647.81|5647.41|5648.19|5647.79|5648.44|5648.04|5647.81|5647.41|358
1721150280000|2024-07-16 17:18:00|5647.94|5647.54|5647.94|5647.54|5648.44|5648.04|5647.69|5647.29|301
1721150290000|2024-07-16 17:18:10|5648.19|5647.79|5648.44|5648.04|5648.44|5648.04|5648.19|5647.79|251
1721150300000|2024-07-16 17:18:20|5648.31|5647.91|5647.69|5647.29|5648.31|5647.91|5647.44|5647.04|206
1721150310000|2024-07-16 17:18:30|5647.44|5647.04|5647.19|5646.79|5647.69|5647.29|5647.19|5646.79|291
1721150320000|2024-07-16 17:18:40|5647.44|5647.04|5647.44|5647.04|5647.56|5647.16|5647.19|5646.79|116
1721150330000|2024-07-16 17:18:50|5647.69|5647.29|5647.69|5647.29|5647.69|5647.29|5647.44|5647.04|156
1721150340000|2024-07-16 17:19:00|5647.44|5647.04|5647.44|5647.04|5647.44|5647.04|5647.19|5646.79|183
1721150350000|2024-07-16 17:19:10|5647.31|5646.91|5646.94|5646.54|5647.44|5647.04|5646.94|5646.54|216
1721150360000|2024-07-16 17:19:20|5646.81|5646.41|5646.69|5646.29|5646.94|5646.54|5646.44|5646.04|308
1721150370000|2024-07-16 17:19:30|5646.56|5646.16|5646.69|5646.29|5646.94|5646.54|5646.44|5646.04|665
1721150380000|2024-07-16 17:19:40|5646.56|5646.16|5646.94|5646.54|5646.94|5646.54|5646.56|5646.16|124
1721150390000|2024-07-16 17:19:50|5647.19|5646.79|5646.69|5646.29|5647.19|5646.79|5646.44|5646.04|299
1721150400000|2024-07-16 17:20:00|5646.44|5646.04|5647.19|5646.79|5647.44|5647.04|5646.19|5645.79|515
1721150410000|2024-07-16 17:20:10|5647.44|5647.04|5647.44|5647.04|5647.69|5647.29|5647.19|5646.79|212
1721150420000|2024-07-16 17:20:20|5647.31|5646.91|5647.69|5647.29|5647.94|5647.54|5647.19|5646.79|205
1721150430000|2024-07-16 17:20:30|5647.81|5647.41|5648.19|5647.79|5648.44|5648.04|5647.81|5647.41|473
1721150440000|2024-07-16 17:20:40|5647.94|5647.54|5647.69|5647.29|5647.94|5647.54|5647.69|5647.29|158
1721150450000|2024-07-16 17:20:50|5647.56|5647.16|5647.69|5647.29|5647.94|5647.54|5647.44|5647.04|405
1721150460000|2024-07-16 17:21:00|5647.81|5647.41|5648.19|5647.79|5648.19|5647.79|5647.81|5647.41|220
1721150470000|2024-07-16 17:21:10|5648.44|5648.04|5648.19|5647.79|5648.44|5648.04|5648.19|5647.79|257
1721150480000|2024-07-16 17:21:20|5648.31|5647.91|5647.44|5647.04|5648.44|5648.04|5647.19|5646.79|386
1721150490000|2024-07-16 17:21:30|5647.31|5646.91|5646.44|5646.04|5647.31|5646.91|5646.19|5645.79|371
1721150500000|2024-07-16 17:21:40|5646.19|5645.79|5647.19|5646.79|5647.19|5646.79|5645.69|5645.29|1101
1721150510000|2024-07-16 17:21:50|5646.94|5646.54|5647.44|5647.04|5647.69|5647.29|5646.81|5646.41|1244
1721150520000|2024-07-16 17:22:00|5647.94|5647.54|5648.19|5647.79|5648.19|5647.79|5647.81|5647.41|354
1721150530000|2024-07-16 17:22:10|5647.94|5647.54|5647.69|5647.29|5648.19|5647.79|5647.69|5647.29|291
1721150540000|2024-07-16 17:22:20|5647.44|5647.04|5647.19|5646.79|5647.44|5647.04|5647.19|5646.79|204
1721150550000|2024-07-16 17:22:30|5647.31|5646.91|5647.56|5647.16|5647.69|5647.29|5647.31|5646.91|82
1721150560000|2024-07-16 17:22:40|5647.44|5647.04|5647.69|5647.29|5647.94|5647.54|5647.44|5647.04|115
1721150570000|2024-07-16 17:22:50|5647.44|5647.04|5647.69|5647.29|5647.69|5647.29|5647.19|5646.79|74
1721150580000|2024-07-16 17:23:00|5647.81|5647.41|5647.19|5646.79|5647.94|5647.54|5647.19|5646.79|230
1721150590000|2024-07-16 17:23:10|5646.94|5646.54|5646.94|5646.54|5647.19|5646.79|5646.94|5646.54|68
1721150600000|2024-07-16 17:23:20|5646.69|5646.29|5646.94|5646.54|5646.94|5646.54|5646.69|5646.29|232
1721150610000|2024-07-16 17:23:30|5647.06|5646.66|5646.69|5646.29|5647.19|5646.79|5646.69|5646.29|167
1721150620000|2024-07-16 17:23:40|5646.81|5646.41|5646.94|5646.54|5647.19|5646.79|5646.81|5646.41|128
1721150630000|2024-07-16 17:23:50|5646.69|5646.29|5646.69|5646.29|5646.94|5646.54|5646.69|5646.29|131
1721150640000|2024-07-16 17:24:00|5646.94|5646.54|5647.19|5646.79|5647.19|5646.79|5646.94|5646.54|224
1721150650000|2024-07-16 17:24:10|5646.94|5646.54|5646.81|5646.41|5647.19|5646.79|5646.69|5646.29|284
1721150660000|2024-07-16 17:24:20|5646.69|5646.29|5646.56|5646.16|5646.69|5646.29|5646.19|5645.79|257
1721150670000|2024-07-16 17:24:30|5646.69|5646.29|5646.94|5646.54|5646.94|5646.54|5646.44|5646.04|114
1721150680000|2024-07-16 17:24:40|5646.69|5646.29|5646.69|5646.29|5646.94|5646.54|5646.44|5646.04|162
1721150690000|2024-07-16 17:24:50|5646.81|5646.41|5646.44|5646.04|5646.94|5646.54|5646.44|5646.04|103
1721150700000|2024-07-16 17:25:00|5646.69|5646.29|5647.19|5646.79|5647.44|5647.04|5646.44|5646.04|405
1721150710000|2024-07-16 17:25:10|5647.06|5646.66|5646.94|5646.54|5647.44|5647.04|5646.94|5646.54|186
1721150720000|2024-07-16 17:25:20|5646.69|5646.29|5647.19|5646.79|5647.19|5646.79|5646.44|5646.04|82
1721150730000|2024-07-16 17:25:30|5647.44|5647.04|5647.44|5647.04|5647.69|5647.29|5647.19|5646.79|169
1721150740000|2024-07-16 17:25:40|5647.56|5647.16|5647.69|5647.29|5647.81|5647.41|5647.44|5647.04|72
1721150750000|2024-07-16 17:25:50|5647.94|5647.54|5648.19|5647.79|5648.69|5648.29|5647.94|5647.54|448
1721150760000|2024-07-16 17:26:00|5648.44|5648.04|5648.44|5648.04|5648.69|5648.29|5648.19|5647.79|351
1721150770000|2024-07-16 17:26:10|5648.56|5648.16|5648.69|5648.29|5648.69|5648.29|5648.44|5648.04|238
1721150780000|2024-07-16 17:26:20|5648.44|5648.04|5648.19|5647.79|5648.69|5648.29|5648.19|5647.79|139
1721150790000|2024-07-16 17:26:30|5648.44|5648.04|5648.06|5647.66|5648.44|5648.04|5648.06|5647.66|290
1721150800000|2024-07-16 17:26:40|5648.19|5647.79|5647.94|5647.54|5648.19|5647.79|5647.94|5647.54|116
1721150810000|2024-07-16 17:26:50|5648.19|5647.79|5648.19|5647.79|5648.44|5648.04|5647.94|5647.54|303
1721150820000|2024-07-16 17:27:00|5648.44|5648.04|5647.94|5647.54|5648.44|5648.04|5647.94|5647.54|157
1721150830000|2024-07-16 17:27:10|5648.19|5647.79|5648.06|5647.66|5648.44|5648.04|5647.94|5647.54|201
1721150840000|2024-07-16 17:27:20|5647.94|5647.54|5647.94|5647.54|5648.19|5647.79|5647.69|5647.29|164
1721150850000|2024-07-16 17:27:30|5648.06|5647.66|5648.19|5647.79|5648.19|5647.79|5648.06|5647.66|74
1721150860000|2024-07-16 17:27:40|5647.94|5647.54|5647.69|5647.29|5648.19|5647.79|5647.44|5647.04|152
1721150870000|2024-07-16 17:27:50|5647.56|5647.16|5647.69|5647.29|5647.94|5647.54|5647.56|5647.16|115
1721150880000|2024-07-16 17:28:00|5647.94|5647.54|5646.94|5646.54|5647.94|5647.54|5646.94|5646.54|282
1721150890000|2024-07-16 17:28:10|5646.81|5646.41|5647.19|5646.79|5647.19|5646.79|5646.69|5646.29|237
1721150900000|2024-07-16 17:28:20|5647.44|5647.04|5647.31|5646.91|5647.44|5647.04|5647.06|5646.66|155
1721150910000|2024-07-16 17:28:30|5647.19|5646.79|5646.69|5646.29|5647.19|5646.79|5646.69|5646.29|141
1721150920000|2024-07-16 17:28:40|5646.81|5646.41|5647.19|5646.79|5647.44|5647.04|5646.81|5646.41|121
1721150930000|2024-07-16 17:28:50|5647.44|5647.04|5646.94|5646.54|5647.56|5647.16|5646.94|5646.54|114
1721150940000|2024-07-16 17:29:00|5647.19|5646.79|5646.69|5646.29|5647.19|5646.79|5646.19|5645.79|289
1721150950000|2024-07-16 17:29:10|5646.81|5646.41|5646.19|5645.79|5646.81|5646.41|5646.19|5645.79|170
1721150960000|2024-07-16 17:29:20|5645.94|5645.54|5645.69|5645.29|5646.19|5645.79|5645.69|5645.29|349
1721150970000|2024-07-16 17:29:30|5645.44|5645.04|5645.44|5645.04|5645.69|5645.29|5645.44|5645.04|309
1721150980000|2024-07-16 17:29:40|5645.56|5645.16|5646.19|5645.79|5646.19|5645.79|5645.44|5645.04|442
1721150990000|2024-07-16 17:29:50|5645.94|5645.54|5645.94|5645.54|5646.19|5645.79|5645.94|5645.54|52
1721151000000|2024-07-16 17:30:00|5645.69|5645.29|5645.19|5644.79|5645.69|5645.29|5643.19|5642.79|2002
1721151010000|2024-07-16 17:30:10|5645.44|5645.04|5646.69|5646.29|5646.69|5646.29|5645.44|5645.04|854
1721151020000|2024-07-16 17:30:20|5646.19|5645.79|5646.44|5646.04|5646.69|5646.29|5645.94|5645.54|344
1721151030000|2024-07-16 17:30:30|5646.69|5646.29|5646.94|5646.54|5647.06|5646.66|5646.44|5646.04|349
1721151040000|2024-07-16 17:30:40|5646.69|5646.29|5646.69|5646.29|5647.19|5646.79|5646.69|5646.29|184
1721151050000|2024-07-16 17:30:50|5646.44|5646.04|5646.94|5646.54|5646.94|5646.54|5646.44|5646.04|213
1721151060000|2024-07-16 17:31:00|5647.19|5646.79|5646.44|5646.04|5647.44|5647.04|5646.44|5646.04|445
1721151070000|2024-07-16 17:31:10|5646.19|5645.79|5646.19|5645.79|5646.44|5646.04|5645.94|5645.54|313
1721151080000|2024-07-16 17:31:20|5646.44|5646.04|5645.94|5645.54|5646.44|5646.04|5645.94|5645.54|278
1721151090000|2024-07-16 17:31:30|5646.19|5645.79|5646.19|5645.79|5646.19|5645.79|5645.94|5645.54|197
1721151100000|2024-07-16 17:31:40|5645.94|5645.54|5645.81|5645.41|5645.94|5645.54|5645.69|5645.29|129
1721151110000|2024-07-16 17:31:50|5645.94|5645.54|5646.19|5645.79|5646.19|5645.79|5645.69|5645.29|153
1721151120000|2024-07-16 17:32:00|5646.44|5646.04|5646.69|5646.29|5646.69|5646.29|5646.44|5646.04|179
1721151130000|2024-07-16 17:32:10|5646.94|5646.54|5646.69|5646.29|5646.94|5646.54|5646.69|5646.29|228
1721151140000|2024-07-16 17:32:20|5646.81|5646.41|5646.44|5646.04|5646.94|5646.54|5646.44|5646.04|134
1721151150000|2024-07-16 17:32:30|5646.19|5645.79|5646.44|5646.04|5646.56|5646.16|5646.19|5645.79|127
1721151160000|2024-07-16 17:32:40|5646.19|5645.79|5646.44|5646.04|5646.44|5646.04|5646.19|5645.79|88
1721151170000|2024-07-16 17:32:50|5646.56|5646.16|5646.94|5646.54|5646.94|5646.54|5646.44|5646.04|184
1721151180000|2024-07-16 17:33:00|5647.19|5646.79|5647.81|5647.41|5647.94|5647.54|5647.19|5646.79|574
1721151190000|2024-07-16 17:33:10|5647.69|5647.29|5647.44|5647.04|5647.69|5647.29|5647.06|5646.66|262
1721151200000|2024-07-16 17:33:20|5647.19|5646.79|5647.69|5647.29|5647.69|5647.29|5647.19|5646.79|176
1721151210000|2024-07-16 17:33:30|5647.44|5647.04|5647.44|5647.04|5647.44|5647.04|5647.19|5646.79|219
1721151220000|2024-07-16 17:33:40|5647.69|5647.29|5647.69|5647.29|5647.69|5647.29|5647.44|5647.04|198
1721151230000|2024-07-16 17:33:50|5647.44|5647.04|5648.19|5647.79|5648.19|5647.79|5647.44|5647.04|364
1721151240000|2024-07-16 17:34:00|5648.06|5647.66|5648.69|5648.29|5648.69|5648.29|5648.06|5647.66|700
1721151250000|2024-07-16 17:34:10|5648.44|5648.04|5648.69|5648.29|5648.69|5648.29|5648.44|5648.04|345
1721151260000|2024-07-16 17:34:20|5648.44|5648.04|5647.94|5647.54|5648.44|5648.04|5647.94|5647.54|171
1721151270000|2024-07-16 17:34:30|5648.19|5647.79|5648.06|5647.66|5648.19|5647.79|5647.94|5647.54|127
1721151280000|2024-07-16 17:34:40|5648.19|5647.79|5647.94|5647.54|5648.19|5647.79|5647.69|5647.29|297
1721151290000|2024-07-16 17:34:50|5648.06|5647.66|5648.44|5648.04|5648.44|5648.04|5647.94|5647.54|166
1721151300000|2024-07-16 17:35:00|5647.94|5647.54|5647.94|5647.54|5648.19|5647.79|5647.94|5647.54|390
1721151310000|2024-07-16 17:35:10|5647.81|5647.41|5647.69|5647.29|5647.94|5647.54|5647.44|5647.04|542
1721151320000|2024-07-16 17:35:20|5647.44|5647.04|5647.69|5647.29|5647.81|5647.41|5646.94|5646.54|454
1721151330000|2024-07-16 17:35:30|5647.81|5647.41|5647.69|5647.29|5647.94|5647.54|5647.44|5647.04|257
1721151340000|2024-07-16 17:35:40|5647.56|5647.16|5647.69|5647.29|5647.69|5647.29|5647.44|5647.04|157
1721151350000|2024-07-16 17:35:50|5647.56|5647.16|5647.44|5647.04|5647.69|5647.29|5647.31|5646.91|282
1721151360000|2024-07-16 17:36:00|5647.19|5646.79|5646.19|5645.79|5647.19|5646.79|5645.94|5645.54|818
1721151370000|2024-07-16 17:36:10|5646.44|5646.04|5645.94|5645.54|5646.44|5646.04|5645.44|5645.04|493
1721151380000|2024-07-16 17:36:20|5646.44|5646.04|5646.44|5646.04|5646.44|5646.04|5645.94|5645.54|313
1721151390000|2024-07-16 17:36:30|5646.31|5645.91|5646.19|5645.79|5646.44|5646.04|5646.19|5645.79|278
1721151400000|2024-07-16 17:36:40|5645.94|5645.54|5645.69|5645.29|5646.19|5645.79|5645.69|5645.29|240
1721151410000|2024-07-16 17:36:50|5645.94|5645.54|5645.69|5645.29|5645.94|5645.54|5645.69|5645.29|125
1721151420000|2024-07-16 17:37:00|5645.81|5645.41|5646.44|5646.04|5646.44|5646.04|5645.69|5645.29|195
1721151430000|2024-07-16 17:37:10|5646.56|5646.16|5646.94|5646.54|5646.94|5646.54|5646.44|5646.04|168
1721151440000|2024-07-16 17:37:20|5647.06|5646.66|5646.69|5646.29|5647.19|5646.79|5646.69|5646.29|253
1721151450000|2024-07-16 17:37:30|5646.94|5646.54|5647.06|5646.66|5647.19|5646.79|5646.94|5646.54|261
1721151460000|2024-07-16 17:37:40|5646.94|5646.54|5646.69|5646.29|5646.94|5646.54|5646.56|5646.16|115
1721151470000|2024-07-16 17:37:50|5646.44|5646.04|5646.94|5646.54|5646.94|5646.54|5646.44|5646.04|152
1721151480000|2024-07-16 17:38:00|5647.06|5646.66|5647.06|5646.66|5647.06|5646.66|5646.69|5646.29|152
1721151490000|2024-07-16 17:38:10|5647.19|5646.79|5647.44|5647.04|5647.44|5647.04|5646.69|5646.29|184
1721151500000|2024-07-16 17:38:20|5647.31|5646.91|5647.19|5646.79|5647.44|5647.04|5647.19|5646.79|110
1721151510000|2024-07-16 17:38:30|5646.94|5646.54|5646.44|5646.04|5647.19|5646.79|5646.44|5646.04|341
1721151520000|2024-07-16 17:38:40|5646.69|5646.29|5647.44|5647.04|5647.44|5647.04|5646.69|5646.29|127
1721151530000|2024-07-16 17:38:50|5647.19|5646.79|5647.19|5646.79|5647.44|5647.04|5647.06|5646.66|90
1721151540000|2024-07-16 17:39:00|5646.94|5646.54|5646.69|5646.29|5646.94|5646.54|5646.69|5646.29|131
1721151550000|2024-07-16 17:39:10|5646.81|5646.41|5646.69|5646.29|5646.94|5646.54|5646.44|5646.04|142
1721151560000|2024-07-16 17:39:20|5646.56|5646.16|5646.44|5646.04|5646.69|5646.29|5646.44|5646.04|100
1721151570000|2024-07-16 17:39:30|5646.56|5646.16|5646.69|5646.29|5646.94|5646.54|5646.56|5646.16|69
1721151580000|2024-07-16 17:39:40|5646.94|5646.54|5646.94|5646.54|5646.94|5646.54|5646.69|5646.29|89
1721151590000|2024-07-16 17:39:50|5646.69|5646.29|5646.44|5646.04|5646.94|5646.54|5646.44|5646.04|160
1721151600000|2024-07-16 17:40:00|5646.56|5646.16|5646.69|5646.29|5646.69|5646.29|5646.44|5646.04|174
1721151610000|2024-07-16 17:40:10|5646.81|5646.41|5647.19|5646.79|5647.19|5646.79|5646.81|5646.41|52
1721151620000|2024-07-16 17:40:20|5647.31|5646.91|5646.94|5646.54|5647.44|5647.04|5646.69|5646.29|179
1721151630000|2024-07-16 17:40:30|5646.69|5646.29|5646.44|5646.04|5646.94|5646.54|5646.44|5646.04|112
1721151640000|2024-07-16 17:40:40|5646.56|5646.16|5646.19|5645.79|5646.69|5646.29|5646.06|5645.66|108
1721151650000|2024-07-16 17:40:50|5645.94|5645.54|5645.19|5644.79|5646.44|5646.04|5645.19|5644.79|383
1721151660000|2024-07-16 17:41:00|5644.94|5644.54|5645.19|5644.79|5645.69|5645.29|5644.94|5644.54|504
1721151670000|2024-07-16 17:41:10|5645.44|5645.04|5645.44|5645.04|5645.94|5645.54|5645.44|5645.04|194
1721151680000|2024-07-16 17:41:20|5645.19|5644.79|5645.69|5645.29|5645.94|5645.54|5645.19|5644.79|192
1721151690000|2024-07-16 17:41:30|5645.94|5645.54|5645.69|5645.29|5646.19|5645.79|5645.69|5645.29|239
1721151700000|2024-07-16 17:41:40|5645.94|5645.54|5645.94|5645.54|5645.94|5645.54|5645.81|5645.41|77
1721151710000|2024-07-16 17:41:50|5645.69|5645.29|5645.56|5645.16|5645.69|5645.29|5645.44|5645.04|279
1721151720000|2024-07-16 17:42:00|5645.44|5645.04|5646.19|5645.79|5646.19|5645.79|5645.44|5645.04|297
1721151730000|2024-07-16 17:42:10|5645.94|5645.54|5646.19|5645.79|5646.19|5645.79|5645.94|5645.54|101
1721151740000|2024-07-16 17:42:20|5646.31|5645.91|5646.69|5646.29|5646.69|5646.29|5646.19|5645.79|183
1721151750000|2024-07-16 17:42:30|5646.94|5646.54|5647.19|5646.79|5647.44|5647.04|5646.69|5646.29|304
1721151760000|2024-07-16 17:42:40|5647.31|5646.91|5647.69|5647.29|5647.69|5647.29|5647.19|5646.79|227
1721151770000|2024-07-16 17:42:50|5647.44|5647.04|5647.19|5646.79|5647.44|5647.04|5647.19|5646.79|246
1721151780000|2024-07-16 17:43:00|5647.44|5647.04|5647.44|5647.04|5647.69|5647.29|5647.19|5646.79|161
1721151790000|2024-07-16 17:43:10|5647.69|5647.29|5647.69|5647.29|5647.69|5647.29|5647.44|5647.04|80
1721151800000|2024-07-16 17:43:20|5647.81|5647.41|5647.19|5646.79|5647.81|5647.41|5647.19|5646.79|133
1721151810000|2024-07-16 17:43:30|5647.31|5646.91|5647.19|5646.79|5647.44|5647.04|5647.19|5646.79|131
1721151820000|2024-07-16 17:43:40|5647.06|5646.66|5646.69|5646.29|5647.06|5646.66|5646.69|5646.29|193
1721151830000|2024-07-16 17:43:50|5646.81|5646.41|5646.69|5646.29|5646.81|5646.41|5646.69|5646.29|129
1721151840000|2024-07-16 17:44:00|5646.44|5646.04|5646.69|5646.29|5647.19|5646.79|5646.44|5646.04|359
1721151850000|2024-07-16 17:44:10|5646.81|5646.41|5646.69|5646.29|5646.94|5646.54|5646.44|5646.04|173
1721151860000|2024-07-16 17:44:20|5646.94|5646.54|5647.19|5646.79|5647.44|5647.04|5646.94|5646.54|150
1721151870000|2024-07-16 17:44:30|5647.44|5647.04|5647.69|5647.29|5647.94|5647.54|5647.44|5647.04|233
1721151880000|2024-07-16 17:44:40|5647.94|5647.54|5647.19|5646.79|5647.94|5647.54|5647.19|5646.79|253
1721151890000|2024-07-16 17:44:50|5647.31|5646.91|5647.19|5646.79|5647.44|5647.04|5646.94|5646.54|118
1721151900000|2024-07-16 17:45:00|5646.94|5646.54|5647.19|5646.79|5647.44|5647.04|5646.94|5646.54|127
1721151910000|2024-07-16 17:45:10|5647.44|5647.04|5646.69|5646.29|5647.44|5647.04|5646.69|5646.29|201
1721151920000|2024-07-16 17:45:20|5646.94|5646.54|5646.69|5646.29|5646.94|5646.54|5646.69|5646.29|65
1721151930000|2024-07-16 17:45:30|5646.81|5646.41|5646.69|5646.29|5646.94|5646.54|5646.69|5646.29|56
1721151940000|2024-07-16 17:45:40|5646.44|5646.04|5646.94|5646.54|5646.94|5646.54|5646.44|5646.04|146
1721151950000|2024-07-16 17:45:50|5646.81|5646.41|5646.94|5646.54|5646.94|5646.54|5646.69|5646.29|293
1721151960000|2024-07-16 17:46:00|5646.69|5646.29|5646.94|5646.54|5646.94|5646.54|5646.69|5646.29|161
1721151970000|2024-07-16 17:46:10|5647.19|5646.79|5646.94|5646.54|5647.19|5646.79|5646.69|5646.29|221
1721151980000|2024-07-16 17:46:20|5646.69|5646.29|5646.69|5646.29|5646.69|5646.29|5646.44|5646.04|131
1721151990000|2024-07-16 17:46:30|5646.44|5646.04|5646.19|5645.79|5646.44|5646.04|5646.19|5645.79|128
1721152000000|2024-07-16 17:46:40|5646.31|5645.91|5646.44|5646.04|5646.56|5646.16|5646.19|5645.79|173
1721152010000|2024-07-16 17:46:50|5646.69|5646.29|5646.94|5646.54|5646.94|5646.54|5646.69|5646.29|81
1721152020000|2024-07-16 17:47:00|5647.19|5646.79|5646.44|5646.04|5647.19|5646.79|5646.44|5646.04|156
1721152030000|2024-07-16 17:47:10|5646.69|5646.29|5646.94|5646.54|5646.94|5646.54|5646.44|5646.04|132
1721152040000|2024-07-16 17:47:20|5647.19|5646.79|5647.44|5647.04|5647.69|5647.29|5647.19|5646.79|193
1721152050000|2024-07-16 17:47:30|5647.69|5647.29|5648.69|5648.29|5648.69|5648.29|5647.69|5647.29|427
1721152060000|2024-07-16 17:47:40|5648.44|5648.04|5648.69|5648.29|5648.69|5648.29|5648.19|5647.79|235
1721152070000|2024-07-16 17:47:50|5648.44|5648.04|5648.69|5648.29|5648.69|5648.29|5648.44|5648.04|201
1721152080000|2024-07-16 17:48:00|5648.94|5648.54|5648.31|5647.91|5648.94|5648.54|5648.19|5647.79|346
1721152090000|2024-07-16 17:48:10|5648.44|5648.04|5649.19|5648.79|5649.19|5648.79|5648.44|5648.04|329
1721152100000|2024-07-16 17:48:20|5648.94|5648.54|5649.44|5649.04|5649.44|5649.04|5648.94|5648.54|292
1721152110000|2024-07-16 17:48:30|5649.69|5649.29|5649.69|5649.29|5649.94|5649.54|5649.44|5649.04|652
1721152120000|2024-07-16 17:48:40|5649.81|5649.41|5649.94|5649.54|5649.94|5649.54|5649.69|5649.29|412
1721152130000|2024-07-16 17:48:50|5650.19|5649.79|5650.44|5650.04|5650.69|5650.29|5650.19|5649.79|618
1721152140000|2024-07-16 17:49:00|5650.19|5649.79|5649.94|5649.54|5650.44|5650.04|5649.94|5649.54|454
1721152150000|2024-07-16 17:49:10|5649.69|5649.29|5649.69|5649.29|5649.94|5649.54|5649.69|5649.29|190
1721152160000|2024-07-16 17:49:20|5649.81|5649.41|5650.19|5649.79|5650.19|5649.79|5649.69|5649.29|200
1721152170000|2024-07-16 17:49:30|5649.94|5649.54|5649.44|5649.04|5649.94|5649.54|5649.44|5649.04|110
1721152180000|2024-07-16 17:49:40|5649.31|5648.91|5648.69|5648.29|5649.31|5648.91|5648.69|5648.29|249
1721152190000|2024-07-16 17:49:50|5648.44|5648.04|5648.56|5648.16|5648.56|5648.16|5648.44|5648.04|221
1721152200000|2024-07-16 17:50:00|5648.44|5648.04|5648.19|5647.79|5648.44|5648.04|5647.69|5647.29|569
1721152210000|2024-07-16 17:50:10|5648.06|5647.66|5647.94|5647.54|5648.19|5647.79|5647.69|5647.29|361
1721152220000|2024-07-16 17:50:20|5648.19|5647.79|5648.44|5648.04|5648.69|5648.29|5647.94|5647.54|310
1721152230000|2024-07-16 17:50:30|5648.56|5648.16|5648.19|5647.79|5648.69|5648.29|5648.19|5647.79|78
1721152240000|2024-07-16 17:50:40|5648.44|5648.04|5648.44|5648.04|5648.69|5648.29|5648.19|5647.79|112
1721152250000|2024-07-16 17:50:50|5648.69|5648.29|5647.94|5647.54|5648.69|5648.29|5647.94|5647.54|190
1721152260000|2024-07-16 17:51:00|5648.19|5647.79|5648.19|5647.79|5648.19|5647.79|5647.69|5647.29|242
1721152270000|2024-07-16 17:51:10|5647.94|5647.54|5648.19|5647.79|5648.19|5647.79|5647.94|5647.54|119
1721152280000|2024-07-16 17:51:20|5648.06|5647.66|5648.06|5647.66|5648.19|5647.79|5647.94|5647.54|170
1721152290000|2024-07-16 17:51:30|5647.94|5647.54|5647.69|5647.29|5648.19|5647.79|5647.69|5647.29|139
1721152300000|2024-07-16 17:51:40|5647.44|5647.04|5647.69|5647.29|5647.81|5647.41|5647.44|5647.04|211
1721152310000|2024-07-16 17:51:50|5647.94|5647.54|5648.44|5648.04|5648.44|5648.04|5647.94|5647.54|147
1721152320000|2024-07-16 17:52:00|5648.19|5647.79|5648.19|5647.79|5648.44|5648.04|5647.94|5647.54|243
1721152330000|2024-07-16 17:52:10|5648.31|5647.91|5647.94|5647.54|5648.31|5647.91|5647.94|5647.54|221
1721152340000|2024-07-16 17:52:20|5647.69|5647.29|5647.94|5647.54|5647.94|5647.54|5647.69|5647.29|119
1721152350000|2024-07-16 17:52:30|5647.81|5647.41|5648.19|5647.79|5648.19|5647.79|5647.81|5647.41|92
1721152360000|2024-07-16 17:52:40|5647.94|5647.54|5647.94|5647.54|5647.94|5647.54|5647.94|5647.54|53
1721152370000|2024-07-16 17:52:50|5648.19|5647.79|5648.19|5647.79|5648.19|5647.79|5647.94|5647.54|149
1721152380000|2024-07-16 17:53:00|5648.31|5647.91|5648.44|5648.04|5648.44|5648.04|5648.19|5647.79|248
1721152390000|2024-07-16 17:53:10|5648.56|5648.16|5648.44|5648.04|5648.56|5648.16|5648.44|5648.04|78
1721152400000|2024-07-16 17:53:20|5648.56|5648.16|5648.44|5648.04|5648.81|5648.41|5648.44|5648.04|84
1721152410000|2024-07-16 17:53:30|5648.56|5648.16|5649.19|5648.79|5649.31|5648.91|5648.56|5648.16|234
1721152420000|2024-07-16 17:53:40|5648.94|5648.54|5648.94|5648.54|5649.19|5648.79|5648.94|5648.54|252
1721152430000|2024-07-16 17:53:50|5649.19|5648.79|5648.94|5648.54|5649.44|5649.04|5648.69|5648.29|214
1721152440000|2024-07-16 17:54:00|5649.19|5648.79|5649.19|5648.79|5649.19|5648.79|5648.94|5648.54|274
1721152450000|2024-07-16 17:54:10|5649.44|5649.04|5649.69|5649.29|5649.69|5649.29|5649.19|5648.79|207
1721152460000|2024-07-16 17:54:20|5649.94|5649.54|5649.69|5649.29|5649.94|5649.54|5649.69|5649.29|84
1721152470000|2024-07-16 17:54:30|5649.94|5649.54|5649.94|5649.54|5650.19|5649.79|5649.94|5649.54|288
1721152480000|2024-07-16 17:54:40|5650.19|5649.79|5649.94|5649.54|5650.19|5649.79|5649.94|5649.54|203
1721152490000|2024-07-16 17:54:50|5650.06|5649.66|5649.69|5649.29|5650.19|5649.79|5649.69|5649.29|514
1721152500000|2024-07-16 17:55:00|5649.44|5649.04|5649.44|5649.04|5649.81|5649.41|5649.31|5648.91|637
1721152510000|2024-07-16 17:55:10|5649.31|5648.91|5649.44|5649.04|5649.44|5649.04|5649.31|5648.91|72
1721152520000|2024-07-16 17:55:20|5649.69|5649.29|5649.69|5649.29|5649.69|5649.29|5649.44|5649.04|178
1721152530000|2024-07-16 17:55:30|5649.94|5649.54|5649.94|5649.54|5650.19|5649.79|5649.94|5649.54|196
1721152540000|2024-07-16 17:55:40|5650.19|5649.79|5650.44|5650.04|5650.44|5650.04|5650.19|5649.79|474
1721152550000|2024-07-16 17:55:50|5650.56|5650.16|5650.94|5650.54|5650.94|5650.54|5650.56|5650.16|386
1721152560000|2024-07-16 17:56:00|5650.69|5650.29|5650.69|5650.29|5650.69|5650.29|5650.44|5650.04|317
1721152570000|2024-07-16 17:56:10|5650.94|5650.54|5650.69|5650.29|5650.94|5650.54|5650.69|5650.29|153
1721152580000|2024-07-16 17:56:20|5650.81|5650.41|5650.69|5650.29|5650.94|5650.54|5650.44|5650.04|247
1721152590000|2024-07-16 17:56:30|5650.81|5650.41|5650.44|5650.04|5650.81|5650.41|5650.44|5650.04|221
1721152600000|2024-07-16 17:56:40|5650.19|5649.79|5650.19|5649.79|5650.19|5649.79|5650.19|5649.79|159
1721152610000|2024-07-16 17:56:50|5649.94|5649.54|5649.94|5649.54|5650.19|5649.79|5649.94|5649.54|177
1721152620000|2024-07-16 17:57:00|5650.19|5649.79|5650.44|5650.04|5650.44|5650.04|5650.19|5649.79|94
1721152630000|2024-07-16 17:57:10|5650.19|5649.79|5650.69|5650.29|5650.69|5650.29|5650.19|5649.79|121
1721152640000|2024-07-16 17:57:20|5650.44|5650.04|5650.44|5650.04|5650.44|5650.04|5650.44|5650.04|98
1721152650000|2024-07-16 17:57:30|5650.31|5649.91|5650.44|5650.04|5650.44|5650.04|5650.31|5649.91|63
1721152660000|2024-07-16 17:57:40|5650.56|5650.16|5650.44|5650.04|5650.69|5650.29|5650.44|5650.04|221
1721152670000|2024-07-16 17:57:50|5650.56|5650.16|5650.69|5650.29|5650.69|5650.29|5650.44|5650.04|254
1721152680000|2024-07-16 17:58:00|5650.44|5650.04|5650.69|5650.29|5650.81|5650.41|5650.44|5650.04|178
1721152690000|2024-07-16 17:58:10|5650.44|5650.04|5650.44|5650.04|5650.44|5650.04|5650.44|5650.04|61
1721152700000|2024-07-16 17:58:20|5650.56|5650.16|5650.94|5650.54|5650.94|5650.54|5650.56|5650.16|266
1721152710000|2024-07-16 17:58:30|5651.19|5650.79|5651.19|5650.79|5651.44|5651.04|5651.06|5650.66|504
1721152720000|2024-07-16 17:58:40|5650.94|5650.54|5651.19|5650.79|5651.44|5651.04|5650.94|5650.54|307
1721152730000|2024-07-16 17:58:50|5650.94|5650.54|5651.19|5650.79|5651.19|5650.79|5650.94|5650.54|184
1721152740000|2024-07-16 17:59:00|5651.44|5651.04|5651.44|5651.04|5651.69|5651.29|5651.19|5650.79|222
1721152750000|2024-07-16 17:59:10|5651.69|5651.29|5651.44|5651.04|5651.69|5651.29|5651.44|5651.04|106
1721152760000|2024-07-16 17:59:20|5651.19|5650.79|5651.19|5650.79|5651.44|5651.04|5651.19|5650.79|299
1721152770000|2024-07-16 17:59:30|5651.44|5651.04|5650.69|5650.29|5651.69|5651.29|5650.69|5650.29|410
1721152780000|2024-07-16 17:59:40|5650.56|5650.16|5650.69|5650.29|5650.69|5650.29|5650.44|5650.04|272
1721152790000|2024-07-16 17:59:50|5650.94|5650.54|5650.44|5650.04|5650.94|5650.54|5650.44|5650.04|139
1721152800000|2024-07-16 18:00:00|5650.19|5649.79|5649.69|5649.29|5650.44|5650.04|5649.69|5649.29|605
1721152810000|2024-07-16 18:00:10|5649.81|5649.41|5649.69|5649.29|5649.81|5649.41|5649.44|5649.04|224
1721152820000|2024-07-16 18:00:20|5649.81|5649.41|5649.69|5649.29|5649.94|5649.54|5649.44|5649.04|175
1721152830000|2024-07-16 18:00:30|5649.44|5649.04|5649.69|5649.29|5649.69|5649.29|5649.44|5649.04|135
1721152840000|2024-07-16 18:00:40|5649.44|5649.04|5648.94|5648.54|5649.44|5649.04|5648.69|5648.29|308
1721152850000|2024-07-16 18:00:50|5648.69|5648.29|5648.94|5648.54|5648.94|5648.54|5648.69|5648.29|193
1721152860000|2024-07-16 18:01:00|5649.19|5648.79|5649.69|5649.29|5649.69|5649.29|5649.19|5648.79|324
1721152870000|2024-07-16 18:01:10|5649.81|5649.41|5649.44|5649.04|5649.94|5649.54|5649.44|5649.04|415
1721152880000|2024-07-16 18:01:20|5649.69|5649.29|5649.69|5649.29|5649.69|5649.29|5649.44|5649.04|77
1721152890000|2024-07-16 18:01:30|5649.56|5649.16|5649.94|5649.54|5650.06|5649.66|5649.44|5649.04|148
1721152900000|2024-07-16 18:01:40|5649.69|5649.29|5649.44|5649.04|5649.69|5649.29|5649.19|5648.79|183
1721152910000|2024-07-16 18:01:50|5649.56|5649.16|5649.94|5649.54|5649.94|5649.54|5649.56|5649.16|164
1721152920000|2024-07-16 18:02:00|5650.06|5649.66|5648.94|5648.54|5650.06|5649.66|5648.94|5648.54|399
1721152930000|2024-07-16 18:02:10|5648.81|5648.41|5648.94|5648.54|5649.19|5648.79|5648.69|5648.29|220
1721152940000|2024-07-16 18:02:20|5648.81|5648.41|5648.69|5648.29|5648.94|5648.54|5648.56|5648.16|223
1721152950000|2024-07-16 18:02:30|5648.56|5648.16|5648.69|5648.29|5648.94|5648.54|5648.56|5648.16|295
1721152960000|2024-07-16 18:02:40|5648.94|5648.54|5648.69|5648.29|5648.94|5648.54|5648.69|5648.29|201
1721152970000|2024-07-16 18:02:50|5648.44|5648.04|5648.44|5648.04|5648.69|5648.29|5648.19|5647.79|339
1721152980000|2024-07-16 18:03:00|5648.69|5648.29|5648.94|5648.54|5648.94|5648.54|5648.56|5648.16|394
1721152990000|2024-07-16 18:03:10|5649.06|5648.66|5649.19|5648.79|5649.19|5648.79|5648.69|5648.29|234
1721153000000|2024-07-16 18:03:20|5648.94|5648.54|5647.94|5647.54|5648.94|5648.54|5647.94|5647.54|377
1721153010000|2024-07-16 18:03:30|5648.19|5647.79|5648.31|5647.91|5648.69|5648.29|5648.19|5647.79|250
1721153020000|2024-07-16 18:03:40|5648.44|5648.04|5648.19|5647.79|5648.44|5648.04|5648.19|5647.79|89
1721153030000|2024-07-16 18:03:50|5648.44|5648.04|5648.44|5648.04|5648.44|5648.04|5648.44|5648.04|45
1721153040000|2024-07-16 18:04:00|5648.69|5648.29|5648.94|5648.54|5648.94|5648.54|5648.31|5647.91|238
1721153050000|2024-07-16 18:04:10|5649.19|5648.79|5649.69|5649.29|5649.94|5649.54|5649.19|5648.79|280
1721153060000|2024-07-16 18:04:20|5649.94|5649.54|5649.94|5649.54|5650.19|5649.79|5649.94|5649.54|317
1721153070000|2024-07-16 18:04:30|5649.69|5649.29|5649.44|5649.04|5649.69|5649.29|5649.44|5649.04|142
1721153080000|2024-07-16 18:04:40|5649.31|5648.91|5649.69|5649.29|5649.69|5649.29|5649.19|5648.79|161
1721153090000|2024-07-16 18:04:50|5649.56|5649.16|5649.44|5649.04|5649.69|5649.29|5649.44|5649.04|149
1721153100000|2024-07-16 18:05:00|5649.69|5649.29|5650.19|5649.79|5650.19|5649.79|5649.69|5649.29|352
1721153110000|2024-07-16 18:05:10|5650.44|5650.04|5650.94|5650.54|5650.94|5650.54|5650.19|5649.79|544
1721153120000|2024-07-16 18:05:20|5651.19|5650.79|5650.69|5650.29|5651.19|5650.79|5650.69|5650.29|288
1721153130000|2024-07-16 18:05:30|5650.81|5650.41|5650.69|5650.29|5651.19|5650.79|5650.69|5650.29|180
1721153140000|2024-07-16 18:05:40|5650.94|5650.54|5651.44|5651.04|5651.44|5651.04|5650.94|5650.54|535
1721153150000|2024-07-16 18:05:50|5651.19|5650.79|5651.44|5651.04|5651.44|5651.04|5651.19|5650.79|330
1721153160000|2024-07-16 18:06:00|5651.31|5650.91|5651.19|5650.79|5651.44|5651.04|5651.19|5650.79|204
1721153170000|2024-07-16 18:06:10|5650.94|5650.54|5649.94|5649.54|5650.94|5650.54|5649.94|5649.54|647
1721153180000|2024-07-16 18:06:20|5650.06|5649.66|5650.19|5649.79|5650.19|5649.79|5649.94|5649.54|153
1721153190000|2024-07-16 18:06:30|5649.94|5649.54|5650.19|5649.79|5650.19|5649.79|5649.94|5649.54|217
1721153200000|2024-07-16 18:06:40|5650.06|5649.66|5650.19|5649.79|5650.19|5649.79|5649.94|5649.54|32
1721153210000|2024-07-16 18:06:50|5650.06|5649.66|5649.94|5649.54|5650.06|5649.66|5649.69|5649.29|196
1721153220000|2024-07-16 18:07:00|5650.19|5649.79|5650.19|5649.79|5650.44|5650.04|5649.94|5649.54|195
1721153230000|2024-07-16 18:07:10|5650.44|5650.04|5650.19|5649.79|5650.44|5650.04|5649.94|5649.54|113
1721153240000|2024-07-16 18:07:20|5650.44|5650.04|5650.94|5650.54|5650.94|5650.54|5650.44|5650.04|206
1721153250000|2024-07-16 18:07:30|5650.69|5650.29|5651.19|5650.79|5651.19|5650.79|5650.69|5650.29|97
1721153260000|2024-07-16 18:07:40|5650.94|5650.54|5651.44|5651.04|5651.44|5651.04|5650.94|5650.54|77
1721153270000|2024-07-16 18:07:50|5651.19|5650.79|5651.19|5650.79|5651.19|5650.79|5651.19|5650.79|135
1721153280000|2024-07-16 18:08:00|||||||||32
1721153290000|2024-07-16 18:08:10|||||||||15
1721153300000|2024-07-16 18:08:20|5651.44|5651.04|5651.69|5651.29|5652.19|5651.79|5651.44|5651.04|950
1721153310000|2024-07-16 18:08:30|5651.94|5651.54|5651.94|5651.54|5651.94|5651.54|5651.94|5651.54|46
1721153320000|2024-07-16 18:08:40|5651.81|5651.41|5651.19|5650.79|5651.94|5651.54|5650.94|5650.54|457
1721153330000|2024-07-16 18:08:50|5651.31|5650.91|5651.44|5651.04|5651.44|5651.04|5651.19|5650.79|110
1721153340000|2024-07-16 18:09:00|5651.31|5650.91|5650.94|5650.54|5651.44|5651.04|5650.94|5650.54|340
1721153350000|2024-07-16 18:09:10|5651.19|5650.79|5651.19|5650.79|5651.44|5651.04|5651.19|5650.79|149
1721153360000|2024-07-16 18:09:20|5651.31|5650.91|5650.94|5650.54|5651.31|5650.91|5650.94|5650.54|176
1721153370000|2024-07-16 18:09:30|5651.19|5650.79|5651.19|5650.79|5651.19|5650.79|5650.94|5650.54|180
1721153380000|2024-07-16 18:09:40|5651.06|5650.66|5650.94|5650.54|5651.19|5650.79|5650.94|5650.54|127
1721153390000|2024-07-16 18:09:50|5650.69|5650.29|5650.94|5650.54|5650.94|5650.54|5650.69|5650.29|171
1721153400000|2024-07-16 18:10:00|5651.19|5650.79|5651.44|5651.04|5651.69|5651.29|5651.19|5650.79|170
1721153410000|2024-07-16 18:10:10|5651.69|5651.29|5651.44|5651.04|5651.69|5651.29|5651.44|5651.04|278
1721153420000|2024-07-16 18:10:20|5651.56|5651.16|5651.44|5651.04|5651.69|5651.29|5651.44|5651.04|145
1721153430000|2024-07-16 18:10:30|5651.31|5650.91|5651.19|5650.79|5651.44|5651.04|5651.19|5650.79|140
1721153440000|2024-07-16 18:10:40|5651.06|5650.66|5651.19|5650.79|5651.19|5650.79|5650.94|5650.54|189
1721153450000|2024-07-16 18:10:50|5651.31|5650.91|5651.19|5650.79|5651.44|5651.04|5651.19|5650.79|80
1721153460000|2024-07-16 18:11:00|5651.31|5650.91|5651.19|5650.79|5651.44|5651.04|5651.19|5650.79|115
1721153470000|2024-07-16 18:11:10|5650.94|5650.54|5650.69|5650.29|5650.94|5650.54|5650.44|5650.04|289
1721153480000|2024-07-16 18:11:20|5650.94|5650.54|5651.19|5650.79|5651.44|5651.04|5650.69|5650.29|193
1721153490000|2024-07-16 18:11:30|5651.31|5650.91|5651.44|5651.04|5651.44|5651.04|5651.19|5650.79|118
1721153500000|2024-07-16 18:11:40|5651.69|5651.29|5651.69|5651.29|5651.94|5651.54|5651.69|5651.29|278
1721153510000|2024-07-16 18:11:50|5651.94|5651.54|5651.94|5651.54|5652.19|5651.79|5651.94|5651.54|195
1721153520000|2024-07-16 18:12:00|5652.19|5651.79|5651.69|5651.29|5652.19|5651.79|5651.69|5651.29|230
1721153530000|2024-07-16 18:12:10|5651.81|5651.41|5651.94|5651.54|5651.94|5651.54|5651.69|5651.29|53
1721153540000|2024-07-16 18:12:20|5651.69|5651.29|5651.44|5651.04|5651.69|5651.29|5651.44|5651.04|267
1721153550000|2024-07-16 18:12:30|5651.69|5651.29|5651.69|5651.29|5651.69|5651.29|5651.44|5651.04|90
1721153560000|2024-07-16 18:12:40|5651.44|5651.04|5651.19|5650.79|5651.69|5651.29|5651.19|5650.79|135
1721153570000|2024-07-16 18:12:50|5651.31|5650.91|5651.19|5650.79|5651.44|5651.04|5651.19|5650.79|48
1721153580000|2024-07-16 18:13:00|5651.44|5651.04|5651.19|5650.79|5651.44|5651.04|5650.94|5650.54|268
1721153590000|2024-07-16 18:13:10|5651.44|5651.04|5651.19|5650.79|5651.44|5651.04|5650.94|5650.54|175
1721153600000|2024-07-16 18:13:20|5650.94|5650.54|5650.44|5650.04|5650.94|5650.54|5650.44|5650.04|396
1721153610000|2024-07-16 18:13:30|5650.19|5649.79|5650.19|5649.79|5650.44|5650.04|5650.19|5649.79|143
1721153620000|2024-07-16 18:13:40|5649.94|5649.54|5649.94|5649.54|5650.19|5649.79|5649.69|5649.29|218
1721153630000|2024-07-16 18:13:50|5649.69|5649.29|5649.69|5649.29|5649.94|5649.54|5649.69|5649.29|312
1721153640000|2024-07-16 18:14:00|5649.94|5649.54|5649.69|5649.29|5649.94|5649.54|5649.69|5649.29|57
1721153650000|2024-07-16 18:14:10|5649.94|5649.54|5650.19|5649.79|5650.19|5649.79|5649.69|5649.29|723
1721153660000|2024-07-16 18:14:20|5650.44|5650.04|5650.69|5650.29|5650.69|5650.29|5650.44|5650.04|360
1721153670000|2024-07-16 18:14:30|5650.81|5650.41|5650.44|5650.04|5650.94|5650.54|5650.44|5650.04|204
1721153680000|2024-07-16 18:14:40|5650.19|5649.79|5650.19|5649.79|5650.44|5650.04|5650.19|5649.79|153
1721153690000|2024-07-16 18:14:50|5649.94|5649.54|5649.69|5649.29|5650.19|5649.79|5649.69|5649.29|266
1721153700000|2024-07-16 18:15:00|5649.94|5649.54|5649.81|5649.41|5649.94|5649.54|5649.69|5649.29|303
1721153710000|2024-07-16 18:15:10|5649.69|5649.29|5649.69|5649.29|5649.94|5649.54|5649.69|5649.29|61
1721153720000|2024-07-16 18:15:20|5649.44|5649.04|5648.69|5648.29|5649.44|5649.04|5648.44|5648.04|679
1721153730000|2024-07-16 18:15:30|5648.44|5648.04|5648.69|5648.29|5648.94|5648.54|5648.44|5648.04|399
1721153740000|2024-07-16 18:15:40|5648.56|5648.16|5648.44|5648.04|5648.69|5648.29|5648.19|5647.79|275
1721153750000|2024-07-16 18:15:50|5648.31|5647.91|5647.69|5647.29|5648.31|5647.91|5647.44|5647.04|559
1721153760000|2024-07-16 18:16:00|5647.44|5647.04|5647.44|5647.04|5648.19|5647.79|5647.06|5646.66|700
1721153770000|2024-07-16 18:16:10|5647.69|5647.29|5648.44|5648.04|5648.69|5648.29|5647.69|5647.29|248
1721153780000|2024-07-16 18:16:20|5648.31|5647.91|5648.19|5647.79|5648.44|5648.04|5647.94|5647.54|188
1721153790000|2024-07-16 18:16:30|5648.06|5647.66|5647.69|5647.29|5648.19|5647.79|5647.69|5647.29|482
1721153800000|2024-07-16 18:16:40|5647.56|5647.16|5647.69|5647.29|5647.69|5647.29|5646.94|5646.54|352
1721153810000|2024-07-16 18:16:50|5647.94|5647.54|5647.69|5647.29|5647.94|5647.54|5647.69|5647.29|200
1721153820000|2024-07-16 18:17:00|5647.56|5647.16|5647.19|5646.79|5647.69|5647.29|5647.19|5646.79|249
1721153830000|2024-07-16 18:17:10|5646.94|5646.54|5647.19|5646.79|5647.44|5647.04|5646.94|5646.54|229
1721153840000|2024-07-16 18:17:20|5647.44|5647.04|5647.19|5646.79|5647.44|5647.04|5647.19|5646.79|146
1721153850000|2024-07-16 18:17:30|5646.94|5646.54|5647.44|5647.04|5647.44|5647.04|5646.94|5646.54|223
1721153860000|2024-07-16 18:17:40|5647.31|5646.91|5647.69|5647.29|5647.69|5647.29|5647.19|5646.79|317
1721153870000|2024-07-16 18:17:50|5647.94|5647.54|5647.69|5647.29|5647.94|5647.54|5647.69|5647.29|176
1721153880000|2024-07-16 18:18:00|5647.44|5647.04|5647.19|5646.79|5647.44|5647.04|5647.19|5646.79|226
1721153890000|2024-07-16 18:18:10|5647.06|5646.66|5646.44|5646.04|5647.06|5646.66|5646.44|5646.04|382
1721153900000|2024-07-16 18:18:20|5646.19|5645.79|5644.94|5644.54|5646.19|5645.79|5644.44|5644.04|1440
1721153910000|2024-07-16 18:18:30|5645.19|5644.79|5645.94|5645.54|5645.94|5645.54|5645.19|5644.79|734
1721153920000|2024-07-16 18:18:40|5645.81|5645.41|5646.44|5646.04|5646.69|5646.29|5645.81|5645.41|697
1721153930000|2024-07-16 18:18:50|5646.56|5646.16|5646.69|5646.29|5646.69|5646.29|5646.19|5645.79|417
1721153940000|2024-07-16 18:19:00|5646.94|5646.54|5645.56|5645.16|5646.94|5646.54|5645.44|5645.04|609
1721153950000|2024-07-16 18:19:10|5645.69|5645.29|5646.19|5645.79|5646.19|5645.79|5645.44|5645.04|352
1721153960000|2024-07-16 18:19:20|5646.44|5646.04|5646.94|5646.54|5646.94|5646.54|5646.44|5646.04|116
1721153970000|2024-07-16 18:19:30|5647.19|5646.79|5646.94|5646.54|5647.69|5647.29|5646.94|5646.54|665
1721153980000|2024-07-16 18:19:40|5646.69|5646.29|5646.44|5646.04|5646.94|5646.54|5646.44|5646.04|199
1721153990000|2024-07-16 18:19:50|5646.69|5646.29|5646.69|5646.29|5646.69|5646.29|5646.44|5646.04|251
1721154000000|2024-07-16 18:20:00|5646.44|5646.04|5646.69|5646.29|5646.94|5646.54|5646.44|5646.04|302
1721154010000|2024-07-16 18:20:10|5646.44|5646.04|5647.19|5646.79|5647.19|5646.79|5646.44|5646.04|223
1721154020000|2024-07-16 18:20:20|5646.69|5646.29|5646.44|5646.04|5647.19|5646.79|5646.44|5646.04|325
1721154030000|2024-07-16 18:20:30|5646.31|5645.91|5646.19|5645.79|5646.31|5645.91|5645.69|5645.29|393
1721154040000|2024-07-16 18:20:40|5646.44|5646.04|5647.69|5647.29|5647.94|5647.54|5645.94|5645.54|2233
1721154050000|2024-07-16 18:20:50|5647.94|5647.54|5648.94|5648.54|5648.94|5648.54|5647.94|5647.54|558
1721154060000|2024-07-16 18:21:00|5649.06|5648.66|5649.94|5649.54|5650.19|5649.79|5649.06|5648.66|1411
1721154070000|2024-07-16 18:21:10|5649.69|5649.29|5649.94|5649.54|5649.94|5649.54|5649.69|5649.29|369
1721154080000|2024-07-16 18:21:20|5650.19|5649.79|5651.19|5650.79|5651.69|5651.29|5650.19|5649.79|1235
1721154090000|2024-07-16 18:21:30|5651.44|5651.04|5651.81|5651.41|5651.94|5651.54|5651.19|5650.79|508
1721154100000|2024-07-16 18:21:40|5651.69|5651.29|5651.94|5651.54|5651.94|5651.54|5651.69|5651.29|300
1721154110000|2024-07-16 18:21:50|5651.69|5651.29|5651.94|5651.54|5651.94|5651.54|5651.69|5651.29|397
1721154120000|2024-07-16 18:22:00|5652.19|5651.79|5651.94|5651.54|5652.19|5651.79|5651.44|5651.04|834
1721154130000|2024-07-16 18:22:10|5651.69|5651.29|5651.19|5650.79|5651.69|5651.29|5650.94|5650.54|484
1721154140000|2024-07-16 18:22:20|5650.94|5650.54|5650.94|5650.54|5651.19|5650.79|5650.94|5650.54|227
1721154150000|2024-07-16 18:22:30|5651.06|5650.66|5650.94|5650.54|5651.19|5650.79|5650.81|5650.41|248
1721154160000|2024-07-16 18:22:40|5650.69|5650.29|5651.56|5651.16|5651.69|5651.29|5650.69|5650.29|212
1721154170000|2024-07-16 18:22:50|5651.69|5651.29|5650.94|5650.54|5651.69|5651.29|5650.94|5650.54|322
1721154180000|2024-07-16 18:23:00|5651.19|5650.79|5651.81|5651.41|5651.81|5651.41|5651.19|5650.79|125
1721154190000|2024-07-16 18:23:10|5651.69|5651.29|5651.69|5651.29|5651.69|5651.29|5651.44|5651.04|174
1721154200000|2024-07-16 18:23:20|5651.56|5651.16|5651.44|5651.04|5651.69|5651.29|5651.44|5651.04|152
1721154210000|2024-07-16 18:23:30|5651.56|5651.16|5651.94|5651.54|5652.19|5651.79|5651.56|5651.16|631
1721154220000|2024-07-16 18:23:40|5651.69|5651.29|5651.94|5651.54|5651.94|5651.54|5651.69|5651.29|531
1721154230000|2024-07-16 18:23:50|5651.81|5651.41|5651.94|5651.54|5652.19|5651.79|5651.69|5651.29|215
1721154240000|2024-07-16 18:24:00|5652.19|5651.79|5652.94|5652.54|5652.94|5652.54|5652.06|5651.66|522
1721154250000|2024-07-16 18:24:10|5653.19|5652.79|5653.19|5652.79|5653.94|5653.54|5652.94|5652.54|1479
1721154260000|2024-07-16 18:24:20|5653.31|5652.91|5653.19|5652.79|5653.44|5653.04|5652.94|5652.54|364
1721154270000|2024-07-16 18:24:30|5653.44|5653.04|5653.94|5653.54|5653.94|5653.54|5653.44|5653.04|256
1721154280000|2024-07-16 18:24:40|5653.69|5653.29|5653.94|5653.54|5653.94|5653.54|5653.69|5653.29|1162
1721154290000|2024-07-16 18:24:50|5653.69|5653.29|5653.69|5653.29|5653.94|5653.54|5653.69|5653.29|432
1721154300000|2024-07-16 18:25:00|5653.81|5653.41|5653.19|5652.79|5653.94|5653.54|5653.19|5652.79|662
1721154310000|2024-07-16 18:25:10|5653.44|5653.04|5652.94|5652.54|5653.69|5653.29|5652.94|5652.54|329
1721154320000|2024-07-16 18:25:20|5653.19|5652.79|5652.44|5652.04|5653.19|5652.79|5652.44|5652.04|342
1721154330000|2024-07-16 18:25:30|5652.19|5651.79|5652.19|5651.79|5652.19|5651.79|5652.06|5651.66|150
1721154340000|2024-07-16 18:25:40|5652.44|5652.04|5652.44|5652.04|5652.44|5652.04|5652.31|5651.91|200
1721154350000|2024-07-16 18:25:50|5652.56|5652.16|5651.94|5651.54|5652.69|5652.29|5651.94|5651.54|266
1721154360000|2024-07-16 18:26:00|5652.19|5651.79|5653.19|5652.79|5653.19|5652.79|5652.19|5651.79|327
1721154370000|2024-07-16 18:26:10|5652.94|5652.54|5653.69|5653.29|5653.69|5653.29|5652.69|5652.29|393
1721154380000|2024-07-16 18:26:20|5653.19|5652.79|5652.94|5652.54|5653.44|5653.04|5652.94|5652.54|249
1721154390000|2024-07-16 18:26:30|5653.06|5652.66|5653.19|5652.79|5653.19|5652.79|5652.94|5652.54|194
1721154400000|2024-07-16 18:26:40|5652.94|5652.54|5652.69|5652.29|5652.94|5652.54|5652.69|5652.29|102
1721154410000|2024-07-16 18:26:50|5652.81|5652.41|5652.94|5652.54|5653.19|5652.79|5652.69|5652.29|271
1721154420000|2024-07-16 18:27:00|5653.19|5652.79|5653.19|5652.79|5653.19|5652.79|5652.94|5652.54|166
1721154430000|2024-07-16 18:27:10|5652.94|5652.54|5653.44|5653.04|5653.44|5653.04|5652.94|5652.54|228
1721154440000|2024-07-16 18:27:20|5653.19|5652.79|5653.19|5652.79|5653.31|5652.91|5652.94|5652.54|152
1721154450000|2024-07-16 18:27:30|5653.06|5652.66|5652.94|5652.54|5653.19|5652.79|5652.94|5652.54|99
1721154460000|2024-07-16 18:27:40|5652.69|5652.29|5653.19|5652.79|5653.44|5653.04|5652.69|5652.29|315
1721154470000|2024-07-16 18:27:50|5653.31|5652.91|5653.19|5652.79|5653.44|5653.04|5653.19|5652.79|90
1721154480000|2024-07-16 18:28:00|5653.44|5653.04|5652.94|5652.54|5653.44|5653.04|5652.94|5652.54|225
1721154490000|2024-07-16 18:28:10|5652.81|5652.41|5652.69|5652.29|5652.81|5652.41|5652.44|5652.04|349
1721154500000|2024-07-16 18:28:20|5652.81|5652.41|5652.69|5652.29|5652.81|5652.41|5652.44|5652.04|85
1721154510000|2024-07-16 18:28:30|5652.44|5652.04|5652.69|5652.29|5652.69|5652.29|5652.44|5652.04|152
1721154520000|2024-07-16 18:28:40|5652.81|5652.41|5652.94|5652.54|5652.94|5652.54|5652.44|5652.04|184
1721154530000|2024-07-16 18:28:50|5652.81|5652.41|5653.19|5652.79|5653.19|5652.79|5652.81|5652.41|106
1721154540000|2024-07-16 18:29:00|5653.44|5653.04|5653.19|5652.79|5653.44|5653.04|5652.94|5652.54|206
1721154550000|2024-07-16 18:29:10|5653.06|5652.66|5652.94|5652.54|5653.19|5652.79|5652.69|5652.29|162
1721154560000|2024-07-16 18:29:20|5652.81|5652.41|5652.69|5652.29|5652.94|5652.54|5652.69|5652.29|71
1721154570000|2024-07-16 18:29:30|5652.56|5652.16|5652.69|5652.29|5652.69|5652.29|5652.19|5651.79|152
1721154580000|2024-07-16 18:29:40|5652.56|5652.16|5652.44|5652.04|5652.56|5652.16|5652.44|5652.04|126
1721154590000|2024-07-16 18:29:50|5652.56|5652.16|5652.44|5652.04|5652.56|5652.16|5652.19|5651.79|199
1721154600000|2024-07-16 18:30:00|5652.19|5651.79|5651.44|5651.04|5652.19|5651.79|5651.19|5650.79|786
1721154610000|2024-07-16 18:30:10|5651.69|5651.29|5651.94|5651.54|5652.19|5651.79|5651.69|5651.29|154
1721154620000|2024-07-16 18:30:20|5652.19|5651.79|5652.19|5651.79|5652.19|5651.79|5651.69|5651.29|304
1721154630000|2024-07-16 18:30:30|5652.31|5651.91|5652.19|5651.79|5652.44|5652.04|5652.19|5651.79|239
1721154640000|2024-07-16 18:30:40|5651.94|5651.54|5652.19|5651.79|5652.19|5651.79|5651.94|5651.54|143
1721154650000|2024-07-16 18:30:50|5652.44|5652.04|5652.69|5652.29|5652.69|5652.29|5652.19|5651.79|240
1721154660000|2024-07-16 18:31:00|5652.44|5652.04|5651.94|5651.54|5652.44|5652.04|5651.94|5651.54|183
1721154670000|2024-07-16 18:31:10|5651.69|5651.29|5652.19|5651.79|5652.31|5651.91|5651.69|5651.29|185
1721154680000|2024-07-16 18:31:20|5652.44|5652.04|5652.44|5652.04|5652.44|5652.04|5652.44|5652.04|45
1721154690000|2024-07-16 18:31:30|5652.19|5651.79|5651.94|5651.54|5652.44|5652.04|5651.94|5651.54|151
1721154700000|2024-07-16 18:31:40|5651.81|5651.41|5652.19|5651.79|5652.19|5651.79|5651.69|5651.29|166
1721154710000|2024-07-16 18:31:50|5652.44|5652.04|5651.94|5651.54|5652.44|5652.04|5651.69|5651.29|147
1721154720000|2024-07-16 18:32:00|5652.19|5651.79|5652.19|5651.79|5652.31|5651.91|5652.19|5651.79|138
1721154730000|2024-07-16 18:32:10|5652.44|5652.04|5652.69|5652.29|5652.94|5652.54|5652.19|5651.79|122
1721154740000|2024-07-16 18:32:20|5652.81|5652.41|5652.19|5651.79|5652.94|5652.54|5652.19|5651.79|290
1721154750000|2024-07-16 18:32:30|5652.44|5652.04|5652.69|5652.29|5652.69|5652.29|5652.19|5651.79|164
1721154760000|2024-07-16 18:32:40|5652.44|5652.04|5652.19|5651.79|5652.44|5652.04|5652.19|5651.79|134
1721154770000|2024-07-16 18:32:50|5652.31|5651.91|5652.44|5652.04|5652.44|5652.04|5652.19|5651.79|71
1721154780000|2024-07-16 18:33:00|5652.69|5652.29|5653.44|5653.04|5653.44|5653.04|5652.69|5652.29|320
1721154790000|2024-07-16 18:33:10|5653.56|5653.16|5653.19|5652.79|5653.69|5653.29|5653.19|5652.79|795
1721154800000|2024-07-16 18:33:20|5653.44|5653.04|5653.44|5653.04|5653.44|5653.04|5653.19|5652.79|288
1721154810000|2024-07-16 18:33:30|5653.56|5653.16|5653.44|5653.04|5653.69|5653.29|5653.31|5652.91|163
1721154820000|2024-07-16 18:33:40|5653.56|5653.16|5653.69|5653.29|5653.69|5653.29|5653.44|5653.04|103
1721154830000|2024-07-16 18:33:50|5653.81|5653.41|5653.94|5653.54|5653.94|5653.54|5653.81|5653.41|261
1721154840000|2024-07-16 18:34:00|5653.69|5653.29|5653.94|5653.54|5654.19|5653.79|5653.69|5653.29|286
1721154850000|2024-07-16 18:34:10|5654.19|5653.79|5653.94|5653.54|5654.44|5654.04|5653.94|5653.54|507
1721154860000|2024-07-16 18:34:20|5653.81|5653.41|5654.19|5653.79|5654.19|5653.79|5653.69|5653.29|229
1721154870000|2024-07-16 18:34:30|5654.06|5653.66|5653.69|5653.29|5654.19|5653.79|5653.69|5653.29|164
1721154880000|2024-07-16 18:34:40|5653.44|5653.04|5653.69|5653.29|5653.69|5653.29|5653.44|5653.04|146
1721154890000|2024-07-16 18:34:50|5653.56|5653.16|5653.44|5653.04|5653.69|5653.29|5653.31|5652.91|174
1721154900000|2024-07-16 18:35:00|5653.56|5653.16|5653.69|5653.29|5653.69|5653.29|5653.44|5653.04|192
1721154910000|2024-07-16 18:35:10|5653.94|5653.54|5653.69|5653.29|5653.94|5653.54|5653.69|5653.29|120
1721154920000|2024-07-16 18:35:20|5653.44|5653.04|5653.69|5653.29|5653.69|5653.29|5653.44|5653.04|99
1721154930000|2024-07-16 18:35:30|5653.81|5653.41|5654.19|5653.79|5654.44|5654.04|5653.81|5653.41|159
1721154940000|2024-07-16 18:35:40|5654.31|5653.91|5654.69|5654.29|5654.69|5654.29|5654.31|5653.91|515
1721154950000|2024-07-16 18:35:50|5654.44|5654.04|5654.94|5654.54|5654.94|5654.54|5654.44|5654.04|558
1721154960000|2024-07-16 18:36:00|5655.19|5654.79|5657.44|5657.04|5657.44|5657.04|5655.19|5654.79|2417
1721154970000|2024-07-16 18:36:10|5657.69|5657.29|5658.19|5657.79|5659.94|5659.54|5657.19|5656.79|3197
1721154980000|2024-07-16 18:36:20|5657.69|5657.29|5657.69|5657.29|5658.19|5657.79|5657.19|5656.79|1602
1721154990000|2024-07-16 18:36:30|5657.94|5657.54|5658.19|5657.79|5658.19|5657.79|5657.19|5656.79|628
1721155000000|2024-07-16 18:36:40|5658.44|5658.04|5657.94|5657.54|5658.69|5658.29|5657.94|5657.54|851
1721155010000|2024-07-16 18:36:50|5657.69|5657.29|5657.69|5657.29|5657.94|5657.54|5657.19|5656.79|883
1721155020000|2024-07-16 18:37:00|5657.94|5657.54|5656.44|5656.04|5657.94|5657.54|5656.44|5656.04|848
1721155030000|2024-07-16 18:37:10|5656.69|5656.29|5656.69|5656.29|5656.94|5656.54|5656.44|5656.04|345
1721155040000|2024-07-16 18:37:20|5656.94|5656.54|5656.94|5656.54|5656.94|5656.54|5656.69|5656.29|232
1721155050000|2024-07-16 18:37:30|5657.19|5656.79|5656.69|5656.29|5657.19|5656.79|5656.69|5656.29|259
1721155060000|2024-07-16 18:37:40|5656.94|5656.54|5656.69|5656.29|5657.19|5656.79|5656.69|5656.29|193
1721155070000|2024-07-16 18:37:50|5656.94|5656.54|5657.44|5657.04|5657.44|5657.04|5656.69|5656.29|306
1721155080000|2024-07-16 18:38:00|5657.69|5657.29|5658.19|5657.79|5658.19|5657.79|5657.69|5657.29|459
1721155090000|2024-07-16 18:38:10|5657.94|5657.54|5658.19|5657.79|5658.44|5658.04|5657.44|5657.04|634
1721155100000|2024-07-16 18:38:20|5658.31|5657.91|5657.94|5657.54|5658.44|5658.04|5657.94|5657.54|223
1721155110000|2024-07-16 18:38:30|5657.81|5657.41|5657.94|5657.54|5657.94|5657.54|5657.81|5657.41|77
1721155120000|2024-07-16 18:38:40|5658.19|5657.79|5657.69|5657.29|5658.19|5657.79|5657.69|5657.29|236
1721155130000|2024-07-16 18:38:50|5657.94|5657.54|5657.94|5657.54|5658.44|5658.04|5657.69|5657.29|362
1721155140000|2024-07-16 18:39:00|5657.69|5657.29|5657.44|5657.04|5657.94|5657.54|5657.44|5657.04|345
1721155150000|2024-07-16 18:39:10|5657.56|5657.16|5658.19|5657.79|5658.19|5657.79|5657.44|5657.04|342
1721155160000|2024-07-16 18:39:20|5657.94|5657.54|5658.44|5658.04|5658.44|5658.04|5657.94|5657.54|158
1721155170000|2024-07-16 18:39:30|5658.56|5658.16|5658.69|5658.29|5658.69|5658.29|5658.44|5658.04|386
1721155180000|2024-07-16 18:39:40|5658.94|5658.54|5658.94|5658.54|5658.94|5658.54|5658.69|5658.29|430
1721155190000|2024-07-16 18:39:50|5659.19|5658.79|5659.44|5659.04|5659.44|5659.04|5659.19|5658.79|562
1721155200000|2024-07-16 18:40:00|5659.19|5658.79|5660.19|5659.79|5660.19|5659.79|5659.19|5658.79|958
1721155210000|2024-07-16 18:40:10|5660.44|5660.04|5659.44|5659.04|5660.69|5660.29|5659.19|5658.79|1335
1721155220000|2024-07-16 18:40:20|5659.69|5659.29|5659.94|5659.54|5660.19|5659.79|5659.44|5659.04|509
1721155230000|2024-07-16 18:40:30|5659.69|5659.29|5659.69|5659.29|5659.94|5659.54|5659.44|5659.04|459
1721155240000|2024-07-16 18:40:40|5659.44|5659.04|5659.19|5658.79|5659.69|5659.29|5658.94|5658.54|291
1721155250000|2024-07-16 18:40:50|5658.94|5658.54|5658.94|5658.54|5659.44|5659.04|5658.94|5658.54|269
1721155260000|2024-07-16 18:41:00|5659.19|5658.79|5658.69|5658.29|5659.19|5658.79|5658.44|5658.04|399
1721155270000|2024-07-16 18:41:10|5658.44|5658.04|5658.19|5657.79|5658.69|5658.29|5658.19|5657.79|349
1721155280000|2024-07-16 18:41:20|5658.44|5658.04|5658.69|5658.29|5658.94|5658.54|5658.44|5658.04|482
1721155290000|2024-07-16 18:41:30|5658.94|5658.54|5658.94|5658.54|5658.94|5658.54|5658.69|5658.29|268
1721155300000|2024-07-16 18:41:40|5659.06|5658.66|5658.69|5658.29|5659.19|5658.79|5658.69|5658.29|184
1721155310000|2024-07-16 18:41:50|5658.56|5658.16|5659.19|5658.79|5659.19|5658.79|5658.56|5658.16|174
1721155320000|2024-07-16 18:42:00|5658.94|5658.54|5659.19|5658.79|5659.19|5658.79|5658.69|5658.29|234
1721155330000|2024-07-16 18:42:10|5659.31|5658.91|5659.44|5659.04|5659.69|5659.29|5659.31|5658.91|389
1721155340000|2024-07-16 18:42:20|5659.69|5659.29|5659.94|5659.54|5659.94|5659.54|5659.44|5659.04|223
1721155350000|2024-07-16 18:42:30|5659.81|5659.41|5660.19|5659.79|5660.19|5659.79|5659.81|5659.41|199
1721155360000|2024-07-16 18:42:40|5659.94|5659.54|5660.69|5660.29|5660.69|5660.29|5659.94|5659.54|590
1721155370000|2024-07-16 18:42:50|5660.81|5660.41|5660.69|5660.29|5661.19|5660.79|5660.69|5660.29|597
1721155380000|2024-07-16 18:43:00|5660.44|5660.04|5660.94|5660.54|5660.94|5660.54|5660.44|5660.04|508
1721155390000|2024-07-16 18:43:10|||||||||101
1721155400000|2024-07-16 18:43:20|5660.69|5660.29|5660.44|5660.04|5660.69|5660.29|5660.19|5659.79|592
1721155410000|2024-07-16 18:43:30|5660.69|5660.29|5660.44|5660.04|5660.69|5660.29|5660.19|5659.79|218
1721155420000|2024-07-16 18:43:40|5660.19|5659.79|5660.69|5660.29|5660.69|5660.29|5660.19|5659.79|171
1721155430000|2024-07-16 18:43:50|5660.44|5660.04|5660.94|5660.54|5660.94|5660.54|5660.44|5660.04|106
1721155440000|2024-07-16 18:44:00|5661.19|5660.79|5661.94|5661.54|5662.19|5661.79|5661.19|5660.79|1084
1721155450000|2024-07-16 18:44:10|5661.69|5661.29|5661.44|5661.04|5661.94|5661.54|5661.19|5660.79|386
1721155460000|2024-07-16 18:44:20|5661.69|5661.29|5661.69|5661.29|5661.69|5661.29|5661.44|5661.04|221
1721155470000|2024-07-16 18:44:30|5661.44|5661.04|5661.69|5661.29|5661.69|5661.29|5661.19|5660.79|336
1721155480000|2024-07-16 18:44:40|5661.56|5661.16|5662.19|5661.79|5662.19|5661.79|5661.56|5661.16|240
1721155490000|2024-07-16 18:44:50|5661.94|5661.54|5661.69|5661.29|5662.19|5661.79|5661.69|5661.29|307
1721155500000|2024-07-16 18:45:00|5661.44|5661.04|5661.69|5661.29|5661.94|5661.54|5661.19|5660.79|730
1721155510000|2024-07-16 18:45:10|5661.44|5661.04|5660.94|5660.54|5661.69|5661.29|5660.94|5660.54|681
1721155520000|2024-07-16 18:45:20|5661.19|5660.79|5660.94|5660.54|5661.44|5661.04|5660.69|5660.29|511
1721155530000|2024-07-16 18:45:30|5661.19|5660.79|5660.44|5660.04|5661.19|5660.79|5660.44|5660.04|713
1721155540000|2024-07-16 18:45:40|5660.19|5659.79|5658.94|5658.54|5660.19|5659.79|5658.94|5658.54|767
1721155550000|2024-07-16 18:45:50|5658.69|5658.29|5658.56|5658.16|5658.94|5658.54|5658.44|5658.04|954
1721155560000|2024-07-16 18:46:00|5658.44|5658.04|5658.44|5658.04|5658.44|5658.04|5657.69|5657.29|863
1721155570000|2024-07-16 18:46:10|5658.69|5658.29|5659.44|5659.04|5659.44|5659.04|5658.69|5658.29|652
1721155580000|2024-07-16 18:46:20|5659.69|5659.29|5659.69|5659.29|5659.69|5659.29|5659.19|5658.79|757
1721155590000|2024-07-16 18:46:30|5659.81|5659.41|5659.69|5659.29|5659.94|5659.54|5659.56|5659.16|506
1721155600000|2024-07-16 18:46:40|5659.94|5659.54|5660.44|5660.04|5660.94|5660.54|5659.94|5659.54|1202
1721155610000|2024-07-16 18:46:50|5660.69|5660.29|5660.94|5660.54|5660.94|5660.54|5660.69|5660.29|509
1721155620000|2024-07-16 18:47:00|5661.19|5660.79|5661.19|5660.79|5661.31|5660.91|5661.19|5660.79|425
1721155630000|2024-07-16 18:47:10|5660.94|5660.54|5661.44|5661.04|5661.44|5661.04|5660.94|5660.54|268
1721155640000|2024-07-16 18:47:20|5661.56|5661.16|5661.69|5661.29|5661.94|5661.54|5661.44|5661.04|414
1721155650000|2024-07-16 18:47:30|5661.94|5661.54|5661.94|5661.54|5662.19|5661.79|5661.69|5661.29|459
1721155660000|2024-07-16 18:47:40|5662.19|5661.79|5662.44|5662.04|5662.69|5662.29|5661.94|5661.54|777
1721155670000|2024-07-16 18:47:50|5662.69|5662.29|5661.69|5661.29|5662.69|5662.29|5661.69|5661.29|326
1721155680000|2024-07-16 18:48:00|5661.94|5661.54|5661.94|5661.54|5661.94|5661.54|5661.69|5661.29|178
1721155690000|2024-07-16 18:48:10|5662.19|5661.79|5662.44|5662.04|5662.44|5662.04|5661.94|5661.54|181
1721155700000|2024-07-16 18:48:20|5662.19|5661.79|5661.94|5661.54|5662.19|5661.79|5661.94|5661.54|256
1721155710000|2024-07-16 18:48:30|5662.19|5661.79|5662.06|5661.66|5662.19|5661.79|5661.69|5661.29|170
1721155720000|2024-07-16 18:48:40|5661.94|5661.54|5661.19|5660.79|5661.94|5661.54|5660.94|5660.54|518
1721155730000|2024-07-16 18:48:50|5661.06|5660.66|5660.94|5660.54|5661.06|5660.66|5660.69|5660.29|469
1721155740000|2024-07-16 18:49:00|5660.69|5660.29|5660.94|5660.54|5661.31|5660.91|5660.69|5660.29|585
1721155750000|2024-07-16 18:49:10|5661.19|5660.79|5661.19|5660.79|5661.19|5660.79|5661.19|5660.79|615
1721155760000|2024-07-16 18:49:20|5661.44|5661.04|5661.44|5661.04|5661.44|5661.04|5661.19|5660.79|568
1721155770000|2024-07-16 18:49:30|5661.19|5660.79|5661.19|5660.79|5661.19|5660.79|5660.94|5660.54|324
1721155780000|2024-07-16 18:49:40|5661.44|5661.04|5661.19|5660.79|5661.44|5661.04|5661.19|5660.79|195
1721155790000|2024-07-16 18:49:50|5661.06|5660.66|5660.69|5660.29|5661.19|5660.79|5660.69|5660.29|393
1721155800000|2024-07-16 18:50:00|5660.81|5660.41|5660.44|5660.04|5660.94|5660.54|5660.44|5660.04|433
1721155810000|2024-07-16 18:50:10|5660.19|5659.79|5660.19|5659.79|5660.44|5660.04|5660.19|5659.79|408
1721155820000|2024-07-16 18:50:20|5659.94|5659.54|5660.44|5660.04|5660.44|5660.04|5659.69|5659.29|484
1721155830000|2024-07-16 18:50:30|5660.56|5660.16|5660.94|5660.54|5660.94|5660.54|5660.44|5660.04|409
1721155840000|2024-07-16 18:50:40|5660.81|5660.41|5660.44|5660.04|5660.81|5660.41|5660.44|5660.04|390
1721155850000|2024-07-16 18:50:50|5660.19|5659.79|5660.44|5660.04|5660.69|5660.29|5660.19|5659.79|331
1721155860000|2024-07-16 18:51:00|5660.69|5660.29|5661.19|5660.79|5661.19|5660.79|5660.69|5660.29|243
1721155870000|2024-07-16 18:51:10|5661.06|5660.66|5660.44|5660.04|5661.06|5660.66|5660.44|5660.04|459
1721155880000|2024-07-16 18:51:20|5660.19|5659.79|5660.44|5660.04|5660.44|5660.04|5660.19|5659.79|199
1721155890000|2024-07-16 18:51:30|5660.19|5659.79|5660.44|5660.04|5660.44|5660.04|5660.19|5659.79|370
1721155900000|2024-07-16 18:51:40|5660.31|5659.91|5660.19|5659.79|5660.44|5660.04|5659.94|5659.54|421
1721155910000|2024-07-16 18:51:50|5660.31|5659.91|5660.44|5660.04|5660.44|5660.04|5660.31|5659.91|55
1721155920000|2024-07-16 18:52:00|5660.19|5659.79|5659.44|5659.04|5660.19|5659.79|5659.19|5658.79|984
1721155930000|2024-07-16 18:52:10|5659.19|5658.79|5658.69|5658.29|5659.19|5658.79|5658.19|5657.79|782
1721155940000|2024-07-16 18:52:20|5658.94|5658.54|5659.31|5658.91|5659.44|5659.04|5658.69|5658.29|315
1721155950000|2024-07-16 18:52:30|5659.44|5659.04|5658.94|5658.54|5659.44|5659.04|5658.94|5658.54|217
1721155960000|2024-07-16 18:52:40|||||||||187
1721155970000|2024-07-16 18:52:50|5658.81|5658.41|5659.44|5659.04|5659.56|5659.16|5658.81|5658.41|217
1721155980000|2024-07-16 18:53:00|5659.69|5659.29|5659.69|5659.29|5659.69|5659.29|5659.44|5659.04|460
1721155990000|2024-07-16 18:53:10|5659.94|5659.54|5660.19|5659.79|5660.19|5659.79|5659.94|5659.54|465
1721156000000|2024-07-16 18:53:20|5659.94|5659.54|5659.94|5659.54|5659.94|5659.54|5659.94|5659.54|156
1721156010000|2024-07-16 18:53:30|5660.19|5659.79|5660.44|5660.04|5660.44|5660.04|5660.19|5659.79|331
1721156020000|2024-07-16 18:53:40|5660.19|5659.79|5660.19|5659.79|5660.31|5659.91|5659.94|5659.54|154
1721156030000|2024-07-16 18:53:50|5660.31|5659.91|5660.69|5660.29|5660.94|5660.54|5660.31|5659.91|602
1721156040000|2024-07-16 18:54:00|5660.44|5660.04|5661.19|5660.79|5661.19|5660.79|5660.44|5660.04|507
1721156050000|2024-07-16 18:54:10|5661.31|5660.91|5661.44|5661.04|5661.69|5661.29|5661.19|5660.79|363
1721156060000|2024-07-16 18:54:20|5661.56|5661.16|5661.44|5661.04|5661.69|5661.29|5661.44|5661.04|969
1721156070000|2024-07-16 18:54:30|5661.56|5661.16|5661.69|5661.29|5661.69|5661.29|5661.44|5661.04|266
1721156080000|2024-07-16 18:54:40|5661.94|5661.54|5661.94|5661.54|5662.06|5661.66|5661.94|5661.54|335
1721156090000|2024-07-16 18:54:50|5661.81|5661.41|5661.44|5661.04|5661.94|5661.54|5661.44|5661.04|868
1721156100000|2024-07-16 18:55:00|5660.94|5660.54|5660.69|5660.29|5660.94|5660.54|5660.69|5660.29|355
1721156110000|2024-07-16 18:55:10|5660.94|5660.54|5660.69|5660.29|5660.94|5660.54|5660.44|5660.04|305
1721156120000|2024-07-16 18:55:20|5660.81|5660.41|5660.94|5660.54|5660.94|5660.54|5660.69|5660.29|208
1721156130000|2024-07-16 18:55:30|5661.06|5660.66|5661.69|5661.29|5661.69|5661.29|5661.06|5660.66|378
1721156140000|2024-07-16 18:55:40|5661.44|5661.04|5660.94|5660.54|5661.69|5661.29|5660.94|5660.54|280
1721156150000|2024-07-16 18:55:50|5661.19|5660.79|5661.19|5660.79|5661.19|5660.79|5661.19|5660.79|92
1721156160000|2024-07-16 18:56:00|5661.44|5661.04|5660.69|5660.29|5661.56|5661.16|5660.69|5660.29|187
1721156170000|2024-07-16 18:56:10|5660.44|5660.04|5660.44|5660.04|5660.44|5660.04|5660.19|5659.79|228
1721156180000|2024-07-16 18:56:20|5660.69|5660.29|5660.94|5660.54|5661.19|5660.79|5660.69|5660.29|404
1721156190000|2024-07-16 18:56:30|5661.06|5660.66|5661.31|5660.91|5661.31|5660.91|5660.94|5660.54|103
1721156200000|2024-07-16 18:56:40|5661.44|5661.04|5661.69|5661.29|5661.69|5661.29|5661.19|5660.79|363
1721156210000|2024-07-16 18:56:50|5661.94|5661.54|5662.44|5662.04|5662.69|5662.29|5661.94|5661.54|909
1721156220000|2024-07-16 18:57:00|5662.19|5661.79|5662.19|5661.79|5662.19|5661.79|5661.94|5661.54|359
1721156230000|2024-07-16 18:57:10|5662.44|5662.04|5662.94|5662.54|5663.19|5662.79|5662.44|5662.04|839
1721156240000|2024-07-16 18:57:20|5663.19|5662.79|5662.94|5662.54|5663.19|5662.79|5662.69|5662.29|517
1721156250000|2024-07-16 18:57:30|5663.06|5662.66|5663.69|5663.29|5663.69|5663.29|5662.94|5662.54|505
1721156260000|2024-07-16 18:57:40|5663.94|5663.54|5663.19|5662.79|5664.44|5664.04|5663.19|5662.79|1657
1721156270000|2024-07-16 18:57:50|5663.44|5663.04|5662.69|5662.29|5663.69|5663.29|5662.69|5662.29|503
1721156280000|2024-07-16 18:58:00|5662.94|5662.54|5663.19|5662.79|5663.44|5663.04|5662.69|5662.29|260
1721156290000|2024-07-16 18:58:10|5663.44|5663.04|5663.06|5662.66|5663.44|5663.04|5663.06|5662.66|108
1721156300000|2024-07-16 18:58:20|5662.94|5662.54|5662.94|5662.54|5663.19|5662.79|5662.81|5662.41|307
1721156310000|2024-07-16 18:58:30|5663.06|5662.66|5662.94|5662.54|5663.44|5663.04|5662.94|5662.54|451
1721156320000|2024-07-16 18:58:40|5663.19|5662.79|5662.94|5662.54|5663.19|5662.79|5662.94|5662.54|199
1721156330000|2024-07-16 18:58:50|5662.81|5662.41|5662.69|5662.29|5662.94|5662.54|5662.44|5662.04|285
1721156340000|2024-07-16 18:59:00|5662.81|5662.41|5663.19|5662.79|5663.19|5662.79|5662.81|5662.41|169
1721156350000|2024-07-16 18:59:10|5663.31|5662.91|5663.19|5662.79|5663.31|5662.91|5662.94|5662.54|189
1721156360000|2024-07-16 18:59:20|5662.94|5662.54|5663.19|5662.79|5663.44|5663.04|5662.94|5662.54|330
1721156370000|2024-07-16 18:59:30|5662.94|5662.54|5663.69|5663.29|5663.69|5663.29|5662.94|5662.54|507
1721156380000|2024-07-16 18:59:40|5663.56|5663.16|5663.94|5663.54|5664.19|5663.79|5663.56|5663.16|680
1721156390000|2024-07-16 18:59:50|5664.19|5663.79|5664.19|5663.79|5664.19|5663.79|5664.19|5663.79|188
1721156400000|2024-07-16 19:00:00|5663.94|5663.54|5663.19|5662.79|5664.19|5663.79|5662.94|5662.54|664
1721156410000|2024-07-16 19:00:10|5663.44|5663.04|5663.94|5663.54|5663.94|5663.54|5663.19|5662.79|264
1721156420000|2024-07-16 19:00:20|5663.69|5663.29|5663.69|5663.29|5664.44|5664.04|5663.44|5663.04|561
1721156430000|2024-07-16 19:00:30|5663.44|5663.04|5663.19|5662.79|5663.44|5663.04|5662.94|5662.54|336
1721156440000|2024-07-16 19:00:40|5663.44|5663.04|5662.19|5661.79|5663.44|5663.04|5661.94|5661.54|623
1721156450000|2024-07-16 19:00:50|5662.44|5662.04|5661.94|5661.54|5662.44|5662.04|5661.69|5661.29|647
1721156460000|2024-07-16 19:01:00|5661.69|5661.29|5662.94|5662.54|5662.94|5662.54|5661.69|5661.29|708
1721156470000|2024-07-16 19:01:10|5663.19|5662.79|5662.94|5662.54|5663.19|5662.79|5662.69|5662.29|669
1721156480000|2024-07-16 19:01:20|5662.81|5662.41|5662.69|5662.29|5663.06|5662.66|5662.69|5662.29|410
1721156490000|2024-07-16 19:01:30|5662.56|5662.16|5662.94|5662.54|5662.94|5662.54|5662.19|5661.79|269
1721156500000|2024-07-16 19:01:40|5663.19|5662.79|5662.44|5662.04|5663.19|5662.79|5662.19|5661.79|577
1721156510000|2024-07-16 19:01:50|5662.69|5662.29|5662.94|5662.54|5662.94|5662.54|5662.44|5662.04|131
1721156520000|2024-07-16 19:02:00|5663.06|5662.66|5663.44|5663.04|5663.44|5663.04|5663.06|5662.66|127
1721156530000|2024-07-16 19:02:10|5663.69|5663.29|5663.94|5663.54|5663.94|5663.54|5663.44|5663.04|462
1721156540000|2024-07-16 19:02:20|5664.06|5663.66|5664.19|5663.79|5664.69|5664.29|5664.06|5663.66|912
1721156550000|2024-07-16 19:02:30|5664.44|5664.04|5664.19|5663.79|5664.69|5664.29|5664.19|5663.79|145
1721156560000|2024-07-16 19:02:40|5663.94|5663.54|5663.44|5663.04|5663.94|5663.54|5663.44|5663.04|280
1721156570000|2024-07-16 19:02:50|5663.69|5663.29|5663.19|5662.79|5663.69|5663.29|5663.19|5662.79|275
1721156580000|2024-07-16 19:03:00|5662.94|5662.54|5662.94|5662.54|5662.94|5662.54|5662.44|5662.04|566
1721156590000|2024-07-16 19:03:10|5662.81|5662.41|5663.19|5662.79|5663.19|5662.79|5662.69|5662.29|274
1721156600000|2024-07-16 19:03:20|5662.94|5662.54|5662.19|5661.79|5663.19|5662.79|5661.94|5661.54|293
1721156610000|2024-07-16 19:03:30|5662.44|5662.04|5661.44|5661.04|5662.44|5662.04|5661.44|5661.04|686
1721156620000|2024-07-16 19:03:40|5661.19|5660.79|5661.56|5661.16|5661.56|5661.16|5660.94|5660.54|698
1721156630000|2024-07-16 19:03:50|5661.44|5661.04|5661.06|5660.66|5661.44|5661.04|5660.94|5660.54|169
1721156640000|2024-07-16 19:04:00|5661.19|5660.79|5661.69|5661.29|5661.69|5661.29|5661.19|5660.79|254
1721156650000|2024-07-16 19:04:10|5661.94|5661.54|5662.06|5661.66|5662.19|5661.79|5661.69|5661.29|387
1721156660000|2024-07-16 19:04:20|5662.19|5661.79|5661.94|5661.54|5662.19|5661.79|5661.69|5661.29|241
1721156670000|2024-07-16 19:04:30|5661.81|5661.41|5661.69|5661.29|5662.19|5661.79|5661.69|5661.29|182
1721156680000|2024-07-16 19:04:40|5661.81|5661.41|5661.94|5661.54|5662.19|5661.79|5661.69|5661.29|309
1721156690000|2024-07-16 19:04:50|5661.69|5661.29|5661.69|5661.29|5661.69|5661.29|5661.69|5661.29|150
1721156700000|2024-07-16 19:05:00|5661.94|5661.54|5662.19|5661.79|5662.19|5661.79|5661.69|5661.29|473
1721156710000|2024-07-16 19:05:10|5661.94|5661.54|5661.44|5661.04|5662.19|5661.79|5661.44|5661.04|294
1721156720000|2024-07-16 19:05:20|5661.56|5661.16|5661.44|5661.04|5661.94|5661.54|5660.94|5660.54|413
1721156730000|2024-07-16 19:05:30|5661.69|5661.29|5661.44|5661.04|5661.69|5661.29|5661.44|5661.04|209
1721156740000|2024-07-16 19:05:40|5661.56|5661.16|5661.69|5661.29|5661.94|5661.54|5661.56|5661.16|306
1721156750000|2024-07-16 19:05:50|5661.44|5661.04|5661.19|5660.79|5661.44|5661.04|5661.19|5660.79|141
1721156760000|2024-07-16 19:06:00|5661.06|5660.66|5660.44|5660.04|5661.06|5660.66|5660.19|5659.79|614
1721156770000|2024-07-16 19:06:10|5660.19|5659.79|5659.94|5659.54|5660.44|5660.04|5659.19|5658.79|1058
1721156780000|2024-07-16 19:06:20|5660.06|5659.66|5660.69|5660.29|5660.69|5660.29|5659.69|5659.29|469
1721156790000|2024-07-16 19:06:30|5660.44|5660.04|5660.19|5659.79|5660.44|5660.04|5660.19|5659.79|247
1721156800000|2024-07-16 19:06:40|5660.44|5660.04|5660.94|5660.54|5661.44|5661.04|5660.44|5660.04|570
1721156810000|2024-07-16 19:06:50|5661.19|5660.79|5660.94|5660.54|5661.44|5661.04|5660.94|5660.54|422
1721156820000|2024-07-16 19:07:00|5660.69|5660.29|5661.19|5660.79|5661.19|5660.79|5660.69|5660.29|336
1721156830000|2024-07-16 19:07:10|5660.94|5660.54|5661.69|5661.29|5661.69|5661.29|5660.94|5660.54|119
1721156840000|2024-07-16 19:07:20|5661.94|5661.54|5661.56|5661.16|5662.19|5661.79|5661.44|5661.04|489
1721156850000|2024-07-16 19:07:30|5661.69|5661.29|5661.69|5661.29|5661.94|5661.54|5661.44|5661.04|234
1721156860000|2024-07-16 19:07:40|5661.56|5661.16|5662.19|5661.79|5662.19|5661.79|5661.56|5661.16|141
1721156870000|2024-07-16 19:07:50|5661.94|5661.54|5660.94|5660.54|5661.94|5661.54|5660.69|5660.29|318
1721156880000|2024-07-16 19:08:00|5660.44|5660.04|5660.69|5660.29|5660.69|5660.29|5660.19|5659.79|361
1721156890000|2024-07-16 19:08:10|5660.94|5660.54|5661.19|5660.79|5661.44|5661.04|5660.94|5660.54|276
1721156900000|2024-07-16 19:08:20|5661.31|5660.91|5661.69|5661.29|5661.69|5661.29|5661.19|5660.79|241
1721156910000|2024-07-16 19:08:30|5661.44|5661.04|5661.19|5660.79|5661.69|5661.29|5661.19|5660.79|346
1721156920000|2024-07-16 19:08:40|5661.06|5660.66|5661.69|5661.29|5661.69|5661.29|5660.94|5660.54|141
1721156930000|2024-07-16 19:08:50|5661.94|5661.54|5662.19|5661.79|5662.19|5661.79|5661.94|5661.54|129
1721156940000|2024-07-16 19:09:00|5661.94|5661.54|5661.94|5661.54|5661.94|5661.54|5661.69|5661.29|292
1721156950000|2024-07-16 19:09:10|5662.19|5661.79|5662.19|5661.79|5662.19|5661.79|5661.94|5661.54|153
1721156960000|2024-07-16 19:09:20|5661.94|5661.54|5661.44|5661.04|5661.94|5661.54|5661.31|5660.91|159
1721156970000|2024-07-16 19:09:30|5661.19|5660.79|5661.19|5660.79|5661.19|5660.79|5660.94|5660.54|212
1721156980000|2024-07-16 19:09:40|5661.31|5660.91|5661.19|5660.79|5661.44|5661.04|5661.19|5660.79|145
1721156990000|2024-07-16 19:09:50|5661.31|5660.91|5661.31|5660.91|5661.69|5661.29|5661.19|5660.79|140
1721157000000|2024-07-16 19:10:00|5661.19|5660.79|5660.94|5660.54|5661.44|5661.04|5660.94|5660.54|184
1721157010000|2024-07-16 19:10:10|5660.44|5660.04|5660.69|5660.29|5660.69|5660.29|5660.19|5659.79|411
1721157020000|2024-07-16 19:10:20|5660.44|5660.04|5660.44|5660.04|5660.44|5660.04|5659.94|5659.54|351
1721157030000|2024-07-16 19:10:30|5660.69|5660.29|5660.94|5660.54|5660.94|5660.54|5660.19|5659.79|432
1721157040000|2024-07-16 19:10:40|5660.81|5660.41|5661.69|5661.29|5661.94|5661.54|5660.69|5660.29|527
1721157050000|2024-07-16 19:10:50|5661.94|5661.54|5661.69|5661.29|5661.94|5661.54|5661.69|5661.29|197
1721157060000|2024-07-16 19:11:00|5661.94|5661.54|5661.69|5661.29|5661.94|5661.54|5661.19|5660.79|339
1721157070000|2024-07-16 19:11:10|5661.94|5661.54|5661.69|5661.29|5662.19|5661.79|5661.44|5661.04|359
1721157080000|2024-07-16 19:11:20|5661.56|5661.16|5661.44|5661.04|5661.69|5661.29|5661.44|5661.04|190
1721157090000|2024-07-16 19:11:30|5661.69|5661.29|5661.69|5661.29|5661.69|5661.29|5661.69|5661.29|217
1721157100000|2024-07-16 19:11:40|5661.56|5661.16|5661.44|5661.04|5661.56|5661.16|5661.19|5660.79|160
1721157110000|2024-07-16 19:11:50|5661.69|5661.29|5661.94|5661.54|5662.19|5661.79|5661.56|5661.16|305
1721157120000|2024-07-16 19:12:00|5661.69|5661.29|5662.19|5661.79|5662.19|5661.79|5661.69|5661.29|348
1721157130000|2024-07-16 19:12:10|5662.44|5662.04|5662.19|5661.79|5662.69|5662.29|5662.19|5661.79|529
1721157140000|2024-07-16 19:12:20|5661.94|5661.54|5661.94|5661.54|5661.94|5661.54|5661.69|5661.29|428
1721157150000|2024-07-16 19:12:30|5662.19|5661.79|5661.94|5661.54|5662.19|5661.79|5661.94|5661.54|76
1721157160000|2024-07-16 19:12:40|5662.19|5661.79|5662.19|5661.79|5662.19|5661.79|5662.19|5661.79|193
1721157170000|2024-07-16 19:12:50|5662.06|5661.66|5662.19|5661.79|5662.44|5662.04|5662.06|5661.66|190
1721157180000|2024-07-16 19:13:00|5661.94|5661.54|5661.94|5661.54|5662.44|5662.04|5661.69|5661.29|551
1721157190000|2024-07-16 19:13:10|5661.69|5661.29|5661.44|5661.04|5661.94|5661.54|5661.44|5661.04|304
1721157200000|2024-07-16 19:13:20|5661.69|5661.29|5661.44|5661.04|5662.19|5661.79|5661.44|5661.04|332
1721157210000|2024-07-16 19:13:30|5661.69|5661.29|5661.94|5661.54|5661.94|5661.54|5661.44|5661.04|181
1721157220000|2024-07-16 19:13:40|5662.19|5661.79|5662.69|5662.29|5662.94|5662.54|5661.94|5661.54|498
1721157230000|2024-07-16 19:13:50|5662.44|5662.04|5662.69|5662.29|5662.94|5662.54|5662.19|5661.79|403
1721157240000|2024-07-16 19:14:00|5662.94|5662.54|5662.69|5662.29|5662.94|5662.54|5662.44|5662.04|452
1721157250000|2024-07-16 19:14:10|5662.94|5662.54|5662.94|5662.54|5662.94|5662.54|5662.81|5662.41|138
1721157260000|2024-07-16 19:14:20|5662.81|5662.41|5662.94|5662.54|5662.94|5662.54|5662.69|5662.29|216
1721157270000|2024-07-16 19:14:30|5662.81|5662.41|5662.94|5662.54|5662.94|5662.54|5662.69|5662.29|103
1721157280000|2024-07-16 19:14:40|5663.19|5662.79|5662.69|5662.29|5663.19|5662.79|5662.56|5662.16|315
1721157290000|2024-07-16 19:14:50|5662.56|5662.16|5662.19|5661.79|5662.69|5662.29|5662.19|5661.79|254
1721157300000|2024-07-16 19:15:00|5661.94|5661.54|5661.69|5661.29|5662.31|5661.91|5661.69|5661.29|390
1721157310000|2024-07-16 19:15:10|5661.81|5661.41|5661.19|5660.79|5661.94|5661.54|5661.19|5660.79|485
1721157320000|2024-07-16 19:15:20|5660.94|5660.54|5660.69|5660.29|5660.94|5660.54|5660.44|5660.04|411
1721157330000|2024-07-16 19:15:30|5660.81|5660.41|5661.19|5660.79|5661.19|5660.79|5660.44|5660.04|167
1721157340000|2024-07-16 19:15:40|5660.94|5660.54|5661.19|5660.79|5661.19|5660.79|5660.69|5660.29|157
1721157350000|2024-07-16 19:15:50|5660.94|5660.54|5660.94|5660.54|5660.94|5660.54|5660.69|5660.29|254
1721157360000|2024-07-16 19:16:00|5661.06|5660.66|5661.19|5660.79|5661.44|5661.04|5661.06|5660.66|304
1721157370000|2024-07-16 19:16:10|5660.94|5660.54|5660.44|5660.04|5660.94|5660.54|5660.44|5660.04|271
1721157380000|2024-07-16 19:16:20|5660.69|5660.29|5660.94|5660.54|5660.94|5660.54|5660.69|5660.29|196
1721157390000|2024-07-16 19:16:30|5661.06|5660.66|5661.19|5660.79|5661.19|5660.79|5660.94|5660.54|138
1721157400000|2024-07-16 19:16:40|5660.94|5660.54|5661.19|5660.79|5661.19|5660.79|5660.94|5660.54|67
1721157410000|2024-07-16 19:16:50|5661.44|5661.04|5661.44|5661.04|5661.44|5661.04|5661.19|5660.79|188
1721157420000|2024-07-16 19:17:00|5660.94|5660.54|5660.69|5660.29|5661.19|5660.79|5660.44|5660.04|354
1721157430000|2024-07-16 19:17:10|5660.94|5660.54|5660.69|5660.29|5660.94|5660.54|5660.69|5660.29|164
1721157440000|2024-07-16 19:17:20|5660.94|5660.54|5660.94|5660.54|5660.94|5660.54|5660.69|5660.29|88
1721157450000|2024-07-16 19:17:30|5661.06|5660.66|5661.44|5661.04|5661.44|5661.04|5661.06|5660.66|163
1721157460000|2024-07-16 19:17:40|5661.69|5661.29|5661.69|5661.29|5661.69|5661.29|5661.69|5661.29|86
1721157470000|2024-07-16 19:17:50|5661.44|5661.04|5661.44|5661.04|5661.56|5661.16|5661.19|5660.79|205
1721157480000|2024-07-16 19:18:00|5660.94|5660.54|5660.94|5660.54|5661.19|5660.79|5660.69|5660.29|274
1721157490000|2024-07-16 19:18:10|5660.81|5660.41|5660.94|5660.54|5661.19|5660.79|5660.69|5660.29|191
1721157500000|2024-07-16 19:18:20|5660.81|5660.41|5660.94|5660.54|5660.94|5660.54|5660.81|5660.41|50
1721157510000|2024-07-16 19:18:30|5661.06|5660.66|5661.19|5660.79|5661.44|5661.04|5661.06|5660.66|177
1721157520000|2024-07-16 19:18:40|5660.44|5660.04|5660.94|5660.54|5660.94|5660.54|5660.44|5660.04|598
1721157530000|2024-07-16 19:18:50|5661.19|5660.79|5660.44|5660.04|5661.19|5660.79|5660.44|5660.04|361
1721157540000|2024-07-16 19:19:00|5660.19|5659.79|5660.19|5659.79|5660.44|5660.04|5659.94|5659.54|639
1721157550000|2024-07-16 19:19:10|5659.94|5659.54|5659.69|5659.29|5659.94|5659.54|5659.69|5659.29|116
1721157560000|2024-07-16 19:19:20|5659.44|5659.04|5659.69|5659.29|5659.94|5659.54|5659.44|5659.04|347
1721157570000|2024-07-16 19:19:30|5659.94|5659.54|5659.94|5659.54|5659.94|5659.54|5659.44|5659.04|564
1721157580000|2024-07-16 19:19:40|5660.19|5659.79|5660.69|5660.29|5660.69|5660.29|5659.94|5659.54|455
1721157590000|2024-07-16 19:19:50|5660.44|5660.04|5660.19|5659.79|5660.44|5660.04|5660.19|5659.79|202
1721157600000|2024-07-16 19:20:00|5660.17|5659.77|5659.92|5659.52|5660.42|5660.02|5659.67|5659.27|398
1721157610000|2024-07-16 19:20:10|5659.79|5659.39|5659.67|5659.27|5659.92|5659.52|5659.42|5659.02|175
1721157620000|2024-07-16 19:20:20|5659.54|5659.14|5659.67|5659.27|5659.67|5659.27|5659.17|5658.77|293
1721157630000|2024-07-16 19:20:30|5659.92|5659.52|5659.42|5659.02|5659.92|5659.52|5659.17|5658.77|316
1721157640000|2024-07-16 19:20:40|5659.67|5659.27|5659.79|5659.39|5659.79|5659.39|5659.42|5659.02|163
1721157650000|2024-07-16 19:20:50|5659.92|5659.52|5659.92|5659.52|5660.42|5660.02|5659.92|5659.52|460
1721157660000|2024-07-16 19:21:00|5659.67|5659.27|5660.42|5660.02|5660.42|5660.02|5659.67|5659.27|338
1721157670000|2024-07-16 19:21:10|5660.17|5659.77|5659.42|5659.02|5660.17|5659.77|5659.42|5659.02|151
1721157680000|2024-07-16 19:21:20|5659.67|5659.27|5659.17|5658.77|5659.67|5659.27|5659.17|5658.77|283
1721157690000|2024-07-16 19:21:30|5659.42|5659.02|5659.42|5659.02|5659.67|5659.27|5659.42|5659.02|100
1721157700000|2024-07-16 19:21:40|5659.67|5659.27|5659.67|5659.27|5659.67|5659.27|5659.54|5659.14|62
1721157710000|2024-07-16 19:21:50|5659.54|5659.14|5659.92|5659.52|5659.92|5659.52|5659.42|5659.02|266
1721157720000|2024-07-16 19:22:00|5660.17|5659.77|5659.67|5659.27|5660.17|5659.77|5659.42|5659.02|279
1721157730000|2024-07-16 19:22:10|5659.92|5659.52|5659.92|5659.52|5660.42|5660.02|5659.79|5659.39|302
1721157740000|2024-07-16 19:22:20|5659.67|5659.27|5659.67|5659.27|5659.92|5659.52|5659.67|5659.27|159
1721157750000|2024-07-16 19:22:30|5659.79|5659.39|5659.92|5659.52|5659.92|5659.52|5659.67|5659.27|87
1721157760000|2024-07-16 19:22:40|5659.67|5659.27|5660.17|5659.77|5660.17|5659.77|5659.67|5659.27|157
1721157770000|2024-07-16 19:22:50|5660.29|5659.89|5661.42|5661.02|5661.42|5661.02|5660.29|5659.89|641
1721157780000|2024-07-16 19:23:00|5661.17|5660.77|5661.67|5661.27|5661.67|5661.27|5660.67|5660.27|447
1721157790000|2024-07-16 19:23:10|5661.92|5661.52|5662.04|5661.64|5662.42|5662.02|5661.92|5661.52|546
1721157800000|2024-07-16 19:23:20|5661.92|5661.52|5661.92|5661.52|5662.17|5661.77|5661.92|5661.52|272
1721157810000|2024-07-16 19:23:30|5661.67|5661.27|5661.92|5661.52|5661.92|5661.52|5661.67|5661.27|239
1721157820000|2024-07-16 19:23:40|5661.67|5661.27|5661.42|5661.02|5661.92|5661.52|5661.42|5661.02|824
1721157830000|2024-07-16 19:23:50|5661.17|5660.77|5661.17|5660.77|5661.42|5661.02|5660.67|5660.27|559
1721157840000|2024-07-16 19:24:00|5661.42|5661.02|5661.42|5661.02|5661.42|5661.02|5661.17|5660.77|429
1721157850000|2024-07-16 19:24:10|5661.54|5661.14|5661.67|5661.27|5661.67|5661.27|5661.42|5661.02|164
1721157860000|2024-07-16 19:24:20|5661.79|5661.39|5661.92|5661.52|5661.92|5661.52|5661.67|5661.27|167
1721157870000|2024-07-16 19:24:30|5661.67|5661.27|5661.67|5661.27|5661.79|5661.39|5661.67|5661.27|99
1721157880000|2024-07-16 19:24:40|5661.54|5661.14|5661.42|5661.02|5661.67|5661.27|5661.42|5661.02|135
1721157890000|2024-07-16 19:24:50|5661.54|5661.14|5661.67|5661.27|5661.67|5661.27|5661.17|5660.77|222
1721157900000|2024-07-16 19:25:00|5661.42|5661.02|5661.17|5660.77|5661.42|5661.02|5661.17|5660.77|237
1721157910000|2024-07-16 19:25:10|5661.42|5661.02|5660.17|5659.77|5661.42|5661.02|5660.17|5659.77|507
1721157920000|2024-07-16 19:25:20|5660.42|5660.02|5659.67|5659.27|5660.42|5660.02|5659.67|5659.27|484
1721157930000|2024-07-16 19:25:30|5659.42|5659.02|5659.67|5659.27|5659.67|5659.27|5659.42|5659.02|217
1721157940000|2024-07-16 19:25:40|5659.42|5659.02|5659.17|5658.77|5659.42|5659.02|5659.17|5658.77|411
1721157950000|2024-07-16 19:25:50|5659.42|5659.02|5659.42|5659.02|5659.42|5659.02|5658.92|5658.52|385
1721157960000|2024-07-16 19:26:00|5659.17|5658.77|5659.42|5659.02|5659.92|5659.52|5659.17|5658.77|418
1721157970000|2024-07-16 19:26:10|5659.54|5659.14|5659.42|5659.02|5659.67|5659.27|5659.42|5659.02|173
1721157980000|2024-07-16 19:26:20|5659.29|5658.89|5659.67|5659.27|5659.67|5659.27|5659.29|5658.89|176
1721157990000|2024-07-16 19:26:30|5659.79|5659.39|5659.67|5659.27|5659.92|5659.52|5659.67|5659.27|178
1721158000000|2024-07-16 19:26:40|5659.92|5659.52|5659.67|5659.27|5659.92|5659.52|5659.67|5659.27|182
1721158010000|2024-07-16 19:26:50|5659.92|5659.52|5660.17|5659.77|5660.42|5660.02|5659.92|5659.52|405
1721158020000|2024-07-16 19:27:00|5659.92|5659.52|5659.92|5659.52|5660.17|5659.77|5659.67|5659.27|213
1721158030000|2024-07-16 19:27:10|5660.17|5659.77|5660.42|5660.02|5660.42|5660.02|5660.17|5659.77|195
1721158040000|2024-07-16 19:27:20|5659.92|5659.52|5660.29|5659.89|5660.42|5660.02|5659.92|5659.52|166
1721158050000|2024-07-16 19:27:30|5660.42|5660.02|5660.42|5660.02|5660.67|5660.27|5660.17|5659.77|236
1721158060000|2024-07-16 19:27:40|5660.17|5659.77|5660.67|5660.27|5660.67|5660.27|5660.17|5659.77|182
1721158070000|2024-07-16 19:27:50|5660.92|5660.52|5661.17|5660.77|5661.17|5660.77|5660.92|5660.52|226
1721158080000|2024-07-16 19:28:00|5660.92|5660.52|5660.92|5660.52|5661.17|5660.77|5660.67|5660.27|257
1721158090000|2024-07-16 19:28:10|5660.79|5660.39|5661.17|5660.77|5661.17|5660.77|5660.67|5660.27|222
1721158100000|2024-07-16 19:28:20|5661.29|5660.89|5660.92|5660.52|5661.42|5661.02|5660.92|5660.52|344
1721158110000|2024-07-16 19:28:30|5661.17|5660.77|5661.42|5661.02|5661.42|5661.02|5661.17|5660.77|145
1721158120000|2024-07-16 19:28:40|5661.67|5661.27|5661.92|5661.52|5661.92|5661.52|5661.67|5661.27|239
1721158130000|2024-07-16 19:28:50|5661.67|5661.27|5662.17|5661.77|5662.17|5661.77|5661.67|5661.27|346
1721158140000|2024-07-16 19:29:00|5662.29|5661.89|5662.54|5662.14|5662.92|5662.52|5662.29|5661.89|556
1721158150000|2024-07-16 19:29:10|5662.67|5662.27|5662.92|5662.52|5662.92|5662.52|5662.42|5662.02|340
1721158160000|2024-07-16 19:29:20|5662.67|5662.27|5662.92|5662.52|5662.92|5662.52|5662.42|5662.02|364
1721158170000|2024-07-16 19:29:30|5663.04|5662.64|5663.42|5663.02|5663.42|5663.02|5663.04|5662.64|563
1721158180000|2024-07-16 19:29:40|5663.17|5662.77|5663.17|5662.77|5663.17|5662.77|5663.17|5662.77|424
1721158190000|2024-07-16 19:29:50|5663.42|5663.02|5662.92|5662.52|5663.42|5663.02|5662.67|5662.27|423
1721158200000|2024-07-16 19:30:00|5662.42|5662.02|5662.42|5662.02|5662.42|5662.02|5661.92|5661.52|688
1721158210000|2024-07-16 19:30:10|5662.17|5661.77|5661.67|5661.27|5662.42|5662.02|5661.67|5661.27|423
1721158220000|2024-07-16 19:30:20|5661.42|5661.02|5661.17|5660.77|5661.42|5661.02|5660.67|5660.27|597
1721158230000|2024-07-16 19:30:30|5660.92|5660.52|5660.92|5660.52|5661.42|5661.02|5660.67|5660.27|267
1721158240000|2024-07-16 19:30:40|5661.17|5660.77|5661.42|5661.02|5661.67|5661.27|5661.17|5660.77|448
1721158250000|2024-07-16 19:30:50|5661.17|5660.77|5660.67|5660.27|5661.42|5661.02|5660.42|5660.02|482
1721158260000|2024-07-16 19:31:00|5660.92|5660.52|5660.92|5660.52|5661.17|5660.77|5660.92|5660.52|252
1721158270000|2024-07-16 19:31:10|5660.67|5660.27|5660.67|5660.27|5660.67|5660.27|5660.17|5659.77|283
1721158280000|2024-07-16 19:31:20|5660.54|5660.14|5660.92|5660.52|5661.17|5660.77|5660.42|5660.02|461
1721158290000|2024-07-16 19:31:30|5660.79|5660.39|5660.67|5660.27|5661.17|5660.77|5660.67|5660.27|277
1721158300000|2024-07-16 19:31:40|5660.54|5660.14|5660.67|5660.27|5660.67|5660.27|5660.42|5660.02|90
1721158310000|2024-07-16 19:31:50|5660.54|5660.14|5660.92|5660.52|5660.92|5660.52|5660.17|5659.77|279
1721158320000|2024-07-16 19:32:00|5661.17|5660.77|5662.17|5661.77|5662.42|5662.02|5661.17|5660.77|760
1721158330000|2024-07-16 19:32:10|5662.42|5662.02|5663.42|5663.02|5663.42|5663.02|5662.17|5661.77|662
1721158340000|2024-07-16 19:32:20|5663.17|5662.77|5662.92|5662.52|5663.42|5663.02|5662.92|5662.52|277
1721158350000|2024-07-16 19:32:30|5662.67|5662.27|5662.17|5661.77|5662.92|5662.52|5662.17|5661.77|430
1721158360000|2024-07-16 19:32:40|5662.04|5661.64|5661.67|5661.27|5662.17|5661.77|5661.67|5661.27|464
1721158370000|2024-07-16 19:32:50|5662.17|5661.77|5662.17|5661.77|5662.17|5661.77|5661.92|5661.52|186
1721158380000|2024-07-16 19:33:00|5661.92|5661.52|5661.67|5661.27|5661.92|5661.52|5661.67|5661.27|316
1721158390000|2024-07-16 19:33:10|5661.79|5661.39|5661.42|5661.02|5661.79|5661.39|5660.92|5660.52|528
1721158400000|2024-07-16 19:33:20|5661.17|5660.77|5661.67|5661.27|5661.92|5661.52|5661.17|5660.77|206
1721158410000|2024-07-16 19:33:30|5661.54|5661.14|5661.67|5661.27|5661.92|5661.52|5661.42|5661.02|150
1721158420000|2024-07-16 19:33:40|5661.79|5661.39|5662.17|5661.77|5662.42|5662.02|5661.67|5661.27|288
1721158430000|2024-07-16 19:33:50|5662.29|5661.89|5663.42|5663.02|5663.42|5663.02|5662.29|5661.89|517
1721158440000|2024-07-16 19:34:00|5663.29|5662.89|5663.42|5663.02|5663.42|5663.02|5663.17|5662.77|599
1721158450000|2024-07-16 19:34:10|5663.17|5662.77|5664.17|5663.77|5664.17|5663.77|5663.17|5662.77|1009
1721158460000|2024-07-16 19:34:20|5663.92|5663.52|5664.92|5664.52|5665.17|5664.77|5663.92|5663.52|1282
1721158470000|2024-07-16 19:34:30|5664.67|5664.27|5663.92|5663.52|5664.92|5664.52|5663.67|5663.27|751
1721158480000|2024-07-16 19:34:40|5663.67|5663.27|5663.92|5663.52|5663.92|5663.52|5663.67|5663.27|353
1721158490000|2024-07-16 19:34:50|5663.67|5663.27|5664.42|5664.02|5664.42|5664.02|5663.67|5663.27|433
1721158500000|2024-07-16 19:35:00|5664.67|5664.27|5664.17|5663.77|5664.92|5664.52|5664.17|5663.77|511
1721158510000|2024-07-16 19:35:10|5664.04|5663.64|5663.92|5663.52|5664.04|5663.64|5663.67|5663.27|567
1721158520000|2024-07-16 19:35:20|5663.67|5663.27|5664.67|5664.27|5664.67|5664.27|5663.67|5663.27|363
1721158530000|2024-07-16 19:35:30|5664.79|5664.39|5664.92|5664.52|5665.42|5665.02|5664.42|5664.02|680
1721158540000|2024-07-16 19:35:40|5664.67|5664.27|5664.92|5664.52|5664.92|5664.52|5664.67|5664.27|154
1721158550000|2024-07-16 19:35:50|5664.67|5664.27|5664.79|5664.39|5664.79|5664.39|5664.67|5664.27|348
1721158560000|2024-07-16 19:36:00|5664.92|5664.52|5664.67|5664.27|5665.17|5664.77|5664.42|5664.02|493
1721158570000|2024-07-16 19:36:10|5664.79|5664.39|5664.17|5663.77|5664.79|5664.39|5664.17|5663.77|303
1721158580000|2024-07-16 19:36:20|5663.92|5663.52|5663.67|5663.27|5663.92|5663.52|5663.54|5663.14|318
1721158590000|2024-07-16 19:36:30|5663.54|5663.14|5663.17|5662.77|5663.54|5663.14|5663.04|5662.64|256
1721158600000|2024-07-16 19:36:40|5663.04|5662.64|5662.42|5662.02|5663.04|5662.64|5662.42|5662.02|319
1721158610000|2024-07-16 19:36:50|5662.67|5662.27|5662.67|5662.27|5662.67|5662.27|5662.17|5661.77|687
1721158620000|2024-07-16 19:37:00|5662.42|5662.02|5661.67|5661.27|5662.42|5662.02|5661.67|5661.27|597
1721158630000|2024-07-16 19:37:10|5661.42|5661.02|5662.17|5661.77|5662.42|5662.02|5661.42|5661.02|320
1721158640000|2024-07-16 19:37:20|5662.42|5662.02|5662.67|5662.27|5663.04|5662.64|5662.42|5662.02|303
1721158650000|2024-07-16 19:37:30|5662.42|5662.02|5662.67|5662.27|5662.92|5662.52|5662.42|5662.02|535
1721158660000|2024-07-16 19:37:40|5662.92|5662.52|5662.42|5662.02|5662.92|5662.52|5662.17|5661.77|286
1721158670000|2024-07-16 19:37:50|5662.29|5661.89|5662.42|5662.02|5662.54|5662.14|5662.17|5661.77|261
1721158680000|2024-07-16 19:38:00|5662.17|5661.77|5662.04|5661.64|5662.29|5661.89|5661.92|5661.52|258
1721158690000|2024-07-16 19:38:10|5661.92|5661.52|5662.67|5662.27|5662.67|5662.27|5661.67|5661.27|346
1721158700000|2024-07-16 19:38:20|5662.42|5662.02|5662.42|5662.02|5662.67|5662.27|5662.04|5661.64|462
1721158710000|2024-07-16 19:38:30|5662.67|5662.27|5662.67|5662.27|5662.67|5662.27|5662.42|5662.02|148
1721158720000|2024-07-16 19:38:40|5662.79|5662.39|5662.67|5662.27|5663.17|5662.77|5662.67|5662.27|335
1721158730000|2024-07-16 19:38:50|5662.42|5662.02|5662.42|5662.02|5662.67|5662.27|5662.42|5662.02|202
1721158740000|2024-07-16 19:39:00|5662.54|5662.14|5662.67|5662.27|5662.92|5662.52|5662.54|5662.14|127
1721158750000|2024-07-16 19:39:10|5662.54|5662.14|5662.67|5662.27|5662.67|5662.27|5662.17|5661.77|276
1721158760000|2024-07-16 19:39:20|5662.79|5662.39|5663.17|5662.77|5663.17|5662.77|5662.67|5662.27|267
1721158770000|2024-07-16 19:39:30|5663.67|5663.27|5663.42|5663.02|5663.67|5663.27|5663.17|5662.77|428
1721158780000|2024-07-16 19:39:40|5663.29|5662.89|5663.92|5663.52|5663.92|5663.52|5663.17|5662.77|354
1721158790000|2024-07-16 19:39:50|5663.67|5663.27|5663.92|5663.52|5664.17|5663.77|5663.67|5663.27|295
1721158800000|2024-07-16 19:40:00|5664.17|5663.77|5664.42|5664.02|5664.42|5664.02|5663.92|5663.52|579
1721158810000|2024-07-16 19:40:10|5664.67|5664.27|5663.92|5663.52|5664.67|5664.27|5663.92|5663.52|618
1721158820000|2024-07-16 19:40:20|5663.67|5663.27|5663.92|5663.52|5663.92|5663.52|5663.42|5663.02|241
1721158830000|2024-07-16 19:40:30|5663.79|5663.39|5663.42|5663.02|5663.92|5663.52|5663.42|5663.02|316
1721158840000|2024-07-16 19:40:40|5663.67|5663.27|5663.92|5663.52|5663.92|5663.52|5663.42|5663.02|403
1721158850000|2024-07-16 19:40:50|5663.67|5663.27|5663.92|5663.52|5663.92|5663.52|5663.42|5663.02|388
1721158860000|2024-07-16 19:41:00|5663.67|5663.27|5662.92|5662.52|5663.92|5663.52|5662.92|5662.52|520
1721158870000|2024-07-16 19:41:10|5662.79|5662.39|5662.67|5662.27|5662.92|5662.52|5662.67|5662.27|179
1721158880000|2024-07-16 19:41:20|5662.79|5662.39|5663.42|5663.02|5663.42|5663.02|5662.79|5662.39|368
1721158890000|2024-07-16 19:41:30|5663.67|5663.27|5663.42|5663.02|5663.67|5663.27|5663.42|5663.02|326
1721158900000|2024-07-16 19:41:40|5663.17|5662.77|5662.92|5662.52|5663.17|5662.77|5662.92|5662.52|205
1721158910000|2024-07-16 19:41:50|5662.67|5662.27|5662.92|5662.52|5663.17|5662.77|5662.67|5662.27|249
1721158920000|2024-07-16 19:42:00|5663.17|5662.77|5663.17|5662.77|5663.17|5662.77|5662.67|5662.27|583
1721158930000|2024-07-16 19:42:10|5663.42|5663.02|5662.92|5662.52|5663.42|5663.02|5662.92|5662.52|211
1721158940000|2024-07-16 19:42:20|5662.67|5662.27|5662.67|5662.27|5662.92|5662.52|5662.67|5662.27|138
1721158950000|2024-07-16 19:42:30|5662.92|5662.52|5661.92|5661.52|5662.92|5662.52|5661.92|5661.52|555
1721158960000|2024-07-16 19:42:40|5662.17|5661.77|5661.92|5661.52|5662.17|5661.77|5661.92|5661.52|288
1721158970000|2024-07-16 19:42:50|5661.79|5661.39|5661.67|5661.27|5661.92|5661.52|5661.42|5661.02|713
1721158980000|2024-07-16 19:43:00|5661.54|5661.14|5660.92|5660.52|5661.54|5661.14|5660.92|5660.52|532
1721158990000|2024-07-16 19:43:10|5660.67|5660.27|5660.67|5660.27|5661.17|5660.77|5660.67|5660.27|531
1721159000000|2024-07-16 19:43:20|5660.42|5660.02|5660.17|5659.77|5660.67|5660.27|5660.04|5659.64|795
1721159010000|2024-07-16 19:43:30|5660.42|5660.02|5661.67|5661.27|5661.92|5661.52|5660.42|5660.02|585
1721159020000|2024-07-16 19:43:40|5661.79|5661.39|5661.17|5660.77|5661.92|5661.52|5661.04|5660.64|464
1721159030000|2024-07-16 19:43:50|5661.42|5661.02|5661.42|5661.02|5661.54|5661.14|5661.42|5661.02|300
1721159040000|2024-07-16 19:44:00|5661.17|5660.77|5661.42|5661.02|5661.92|5661.52|5661.17|5660.77|545
1721159050000|2024-07-16 19:44:10|5661.29|5660.89|5661.67|5661.27|5661.67|5661.27|5661.17|5660.77|177
1721159060000|2024-07-16 19:44:20|5661.42|5661.02|5661.67|5661.27|5662.04|5661.64|5661.42|5661.02|414
1721159070000|2024-07-16 19:44:30|5661.92|5661.52|5661.42|5661.02|5661.92|5661.52|5661.42|5661.02|228
1721159080000|2024-07-16 19:44:40|5661.67|5661.27|5661.67|5661.27|5661.67|5661.27|5661.17|5660.77|423
1721159090000|2024-07-16 19:44:50|5661.54|5661.14|5661.67|5661.27|5661.92|5661.52|5661.54|5661.14|254
1721159100000|2024-07-16 19:45:00|5661.42|5661.02|5661.67|5661.27|5662.17|5661.77|5661.17|5660.77|539
1721159110000|2024-07-16 19:45:10|5661.54|5661.14|5660.92|5660.52|5661.54|5661.14|5660.92|5660.52|344
1721159120000|2024-07-16 19:45:20|5660.79|5660.39|5660.67|5660.27|5660.92|5660.52|5660.42|5660.02|376
1721159130000|2024-07-16 19:45:30|5660.92|5660.52|5660.17|5659.77|5660.92|5660.52|5659.92|5659.52|404
1721159140000|2024-07-16 19:45:40|5660.42|5660.02|5660.67|5660.27|5660.67|5660.27|5660.42|5660.02|261
1721159150000|2024-07-16 19:45:50|5660.92|5660.52|5660.42|5660.02|5660.92|5660.52|5660.42|5660.02|320
1721159160000|2024-07-16 19:46:00|5660.67|5660.27|5659.67|5659.27|5660.67|5660.27|5659.67|5659.27|252
1721159170000|2024-07-16 19:46:10|5659.92|5659.52|5659.42|5659.02|5659.92|5659.52|5658.42|5658.02|1712
1721159180000|2024-07-16 19:46:20|5659.29|5658.89|5659.42|5659.02|5659.42|5659.02|5659.17|5658.77|501
1721159190000|2024-07-16 19:46:30|5659.54|5659.14|5659.17|5658.77|5659.67|5659.27|5659.17|5658.77|312
1721159200000|2024-07-16 19:46:40|5658.92|5658.52|5658.92|5658.52|5658.92|5658.52|5658.92|5658.52|291
1721159210000|2024-07-16 19:46:50|5659.17|5658.77|5659.42|5659.02|5659.42|5659.02|5658.92|5658.52|395
1721159220000|2024-07-16 19:47:00|5659.67|5659.27|5660.17|5659.77|5660.42|5660.02|5659.67|5659.27|642
1721159230000|2024-07-16 19:47:10|5659.92|5659.52|5660.17|5659.77|5660.17|5659.77|5659.92|5659.52|312
1721159240000|2024-07-16 19:47:20|5660.42|5660.02|5661.17|5660.77|5661.17|5660.77|5660.42|5660.02|369
1721159250000|2024-07-16 19:47:30|5660.92|5660.52|5661.42|5661.02|5661.42|5661.02|5660.67|5660.27|368
1721159260000|2024-07-16 19:47:40|5661.29|5660.89|5660.17|5659.77|5661.42|5661.02|5660.17|5659.77|564
1721159270000|2024-07-16 19:47:50|5659.92|5659.52|5659.92|5659.52|5660.17|5659.77|5659.67|5659.27|368
1721159280000|2024-07-16 19:48:00|5660.17|5659.77|5660.17|5659.77|5660.42|5660.02|5659.92|5659.52|295
1721159290000|2024-07-16 19:48:10|5660.42|5660.02|5660.92|5660.52|5660.92|5660.52|5660.42|5660.02|370
1721159300000|2024-07-16 19:48:20|5660.67|5660.27|5661.17|5660.77|5661.17|5660.77|5660.67|5660.27|250
1721159310000|2024-07-16 19:48:30|5661.42|5661.02|5661.92|5661.52|5661.92|5661.52|5661.42|5661.02|661
1721159320000|2024-07-16 19:48:40|5662.17|5661.77|5661.67|5661.27|5662.17|5661.77|5661.42|5661.02|435
1721159330000|2024-07-16 19:48:50|5661.92|5661.52|5661.92|5661.52|5661.92|5661.52|5661.92|5661.52|97
1721159340000|2024-07-16 19:49:00|5661.79|5661.39|5660.54|5660.14|5661.92|5661.52|5660.42|5660.02|505
1721159350000|2024-07-16 19:49:10|5660.42|5660.02|5660.42|5660.02|5660.54|5660.14|5660.04|5659.64|528
1721159360000|2024-07-16 19:49:20|5660.29|5659.89|5660.17|5659.77|5660.29|5659.89|5660.17|5659.77|255
1721159370000|2024-07-16 19:49:30|5659.92|5659.52|5659.42|5659.02|5659.92|5659.52|5659.42|5659.02|616
1721159380000|2024-07-16 19:49:40|5659.54|5659.14|5659.92|5659.52|5659.92|5659.52|5659.42|5659.02|332
1721159390000|2024-07-16 19:49:50|5659.67|5659.27|5659.67|5659.27|5659.67|5659.27|5659.42|5659.02|301
1721159400000|2024-07-16 19:50:00|5659.54|5659.14|5660.67|5660.27|5660.92|5660.52|5658.79|5658.39|1917
1721159410000|2024-07-16 19:50:10|5660.79|5660.39|5661.92|5661.52|5661.92|5661.52|5660.79|5660.39|1560
1721159420000|2024-07-16 19:50:20|5661.67|5661.27|5663.42|5663.02|5663.42|5663.02|5661.67|5661.27|1112
1721159430000|2024-07-16 19:50:30|5663.67|5663.27|5663.92|5663.52|5664.17|5663.77|5663.67|5663.27|1802
1721159440000|2024-07-16 19:50:40|5664.17|5663.77|5664.67|5664.27|5665.17|5664.77|5664.17|5663.77|1468
1721159450000|2024-07-16 19:50:50|5664.92|5664.52|5665.42|5665.02|5665.92|5665.52|5664.92|5664.52|1655
1721159460000|2024-07-16 19:51:00|5665.67|5665.27|5664.67|5664.27|5665.92|5665.52|5664.67|5664.27|1238
1721159470000|2024-07-16 19:51:10|5664.42|5664.02|5664.92|5664.52|5664.92|5664.52|5663.92|5663.52|852
1721159480000|2024-07-16 19:51:20|5664.67|5664.27|5665.17|5664.77|5665.17|5664.77|5664.67|5664.27|727
1721159490000|2024-07-16 19:51:30|5664.92|5664.52|5665.92|5665.52|5665.92|5665.52|5664.92|5664.52|680
1721159500000|2024-07-16 19:51:40|5666.04|5665.64|5666.67|5666.27|5666.67|5666.27|5666.04|5665.64|1153
1721159510000|2024-07-16 19:51:50|5666.92|5666.52|5666.42|5666.02|5666.92|5666.52|5666.42|5666.02|1320
1721159520000|2024-07-16 19:52:00|5666.67|5666.27|5666.42|5666.02|5666.67|5666.27|5666.17|5665.77|904
1721159530000|2024-07-16 19:52:10|5666.67|5666.27|5665.92|5665.52|5666.67|5666.27|5665.42|5665.02|467
1721159540000|2024-07-16 19:52:20|5665.67|5665.27|5665.67|5665.27|5666.04|5665.64|5665.67|5665.27|485
1721159550000|2024-07-16 19:52:30|5665.54|5665.14|5665.42|5665.02|5665.67|5665.27|5665.29|5664.89|559
1721159560000|2024-07-16 19:52:40|5665.17|5664.77|5665.29|5664.89|5665.67|5665.27|5665.17|5664.77|650
1721159570000|2024-07-16 19:52:50|5665.42|5665.02|5665.67|5665.27|5665.67|5665.27|5665.17|5664.77|413
1721159580000|2024-07-16 19:53:00|5665.79|5665.39|5665.92|5665.52|5666.17|5665.77|5665.67|5665.27|790
1721159590000|2024-07-16 19:53:10|5666.04|5665.64|5667.29|5666.89|5667.29|5666.89|5666.04|5665.64|957
1721159600000|2024-07-16 19:53:20|5667.42|5667.02|5668.17|5667.77|5668.67|5668.27|5667.42|5667.02|2204
1721159610000|2024-07-16 19:53:30|5667.92|5667.52|5667.42|5667.02|5668.17|5667.77|5667.42|5667.02|808
1721159620000|2024-07-16 19:53:40|5667.17|5666.77|5666.67|5666.27|5667.42|5667.02|5666.42|5666.02|663
1721159630000|2024-07-16 19:53:50|5666.92|5666.52|5666.67|5666.27|5666.92|5666.52|5666.42|5666.02|453
1721159640000|2024-07-16 19:54:00|5666.92|5666.52|5667.17|5666.77|5667.42|5667.02|5666.92|5666.52|753
1721159650000|2024-07-16 19:54:10|5667.42|5667.02|5667.92|5667.52|5668.17|5667.77|5667.17|5666.77|871
1721159660000|2024-07-16 19:54:20|5668.42|5668.02|5668.17|5667.77|5668.42|5668.02|5668.04|5667.64|911
1721159670000|2024-07-16 19:54:30|5667.92|5667.52|5667.17|5666.77|5667.92|5667.52|5666.92|5666.52|955
1721159680000|2024-07-16 19:54:40|5667.67|5667.27|5667.17|5666.77|5668.17|5667.77|5667.04|5666.64|997
1721159690000|2024-07-16 19:54:50|5666.92|5666.52|5668.17|5667.77|5668.17|5667.77|5666.92|5666.52|1034
1721159700000|2024-07-16 19:55:00|5668.04|5667.64|5667.42|5667.02|5668.42|5668.02|5667.17|5666.77|1718
1721159710000|2024-07-16 19:55:10|5667.67|5667.27|5668.42|5668.02|5668.42|5668.02|5667.67|5667.27|1073
1721159720000|2024-07-16 19:55:20|5668.67|5668.27|5669.17|5668.77|5669.17|5668.77|5668.67|5668.27|1545
1721159730000|2024-07-16 19:55:30|5668.92|5668.52|5669.92|5669.52|5669.92|5669.52|5668.67|5668.27|981
1721159740000|2024-07-16 19:55:40|5670.17|5669.77|5668.67|5668.27|5670.17|5669.77|5668.42|5668.02|2249
1721159750000|2024-07-16 19:55:50|5668.42|5668.02|5668.42|5668.02|5668.67|5668.27|5667.92|5667.52|1063
1721159760000|2024-07-16 19:56:00|5668.67|5668.27|5668.42|5668.02|5668.67|5668.27|5668.17|5667.77|1020
1721159770000|2024-07-16 19:56:10|5668.17|5667.77|5668.17|5667.77|5668.92|5668.52|5668.17|5667.77|805
1721159780000|2024-07-16 19:56:20|5668.42|5668.02|5667.67|5667.27|5668.42|5668.02|5667.67|5667.27|843
1721159790000|2024-07-16 19:56:30|5667.42|5667.02|5667.17|5666.77|5667.67|5667.27|5666.92|5666.52|1305
1721159800000|2024-07-16 19:56:40|5666.92|5666.52|5667.17|5666.77|5667.42|5667.02|5666.92|5666.52|636
1721159810000|2024-07-16 19:56:50|5667.42|5667.02|5667.42|5667.02|5667.67|5667.27|5667.04|5666.64|637
1721159820000|2024-07-16 19:57:00|5667.67|5667.27|5666.92|5666.52|5667.67|5667.27|5666.67|5666.27|1051
1721159830000|2024-07-16 19:57:10|5666.67|5666.27|5667.67|5667.27|5667.67|5667.27|5666.67|5666.27|819
1721159840000|2024-07-16 19:57:20|5667.42|5667.02|5668.17|5667.77|5668.67|5668.27|5667.42|5667.02|1324
1721159850000|2024-07-16 19:57:30|5667.92|5667.52|5668.42|5668.02|5668.67|5668.27|5667.92|5667.52|647
1721159860000|2024-07-16 19:57:40|5668.17|5667.77|5667.92|5667.52|5668.42|5668.02|5667.67|5667.27|784
1721159870000|2024-07-16 19:57:50|5668.17|5667.77|5668.17|5667.77|5668.42|5668.02|5667.92|5667.52|1105
1721159880000|2024-07-16 19:58:00|5667.92|5667.52|5668.17|5667.77|5668.42|5668.02|5667.92|5667.52|891
1721159890000|2024-07-16 19:58:10|5668.42|5668.02|5667.92|5667.52|5668.42|5668.02|5667.92|5667.52|1176
1721159900000|2024-07-16 19:58:20|5667.67|5667.27|5667.92|5667.52|5667.92|5667.52|5667.67|5667.27|931
1721159910000|2024-07-16 19:58:30|5668.17|5667.77|5668.92|5668.52|5668.92|5668.52|5667.92|5667.52|986
1721159920000|2024-07-16 19:58:40|5668.67|5668.27|5669.67|5669.27|5669.67|5669.27|5668.67|5668.27|1199
1721159930000|2024-07-16 19:58:50|5669.42|5669.02|5670.04|5669.64|5670.04|5669.64|5669.42|5669.02|1519
1721159940000|2024-07-16 19:59:00|5669.67|5669.27|5667.92|5667.52|5669.67|5669.27|5666.17|5665.77|4626
1721159950000|2024-07-16 19:59:10|5667.42|5667.02|5666.42|5666.02|5667.42|5667.02|5665.67|5665.27|5582
1721159960000|2024-07-16 19:59:20|5665.92|5665.52|5666.67|5666.27|5666.67|5666.27|5665.42|5665.02|4008
1721159970000|2024-07-16 19:59:30|5666.42|5666.02|5665.17|5664.77|5666.42|5666.02|5665.17|5664.77|4859
1721159980000|2024-07-16 19:59:40|5664.67|5664.27|5665.67|5665.27|5665.67|5665.27|5664.17|5663.77|6601
1721159990000|2024-07-16 19:59:50|5665.17|5664.77|5667.17|5666.77|5668.17|5667.77|5664.67|5664.27|27068
1721160000000|2024-07-16 20:00:00|5667.11|5666.71|5665.71|5665.11|5667.21|5666.71|5665.21|5664.61|9059
1721160010000|2024-07-16 20:00:10|5665.46|5664.86|5665.96|5665.36|5666.46|5665.86|5664.96|5664.36|2483
1721160020000|2024-07-16 20:00:20|5665.71|5665.11|5665.46|5664.86|5665.96|5665.36|5665.46|5664.86|1633
1721160030000|2024-07-16 20:00:30|5665.21|5664.61|5665.21|5664.61|5665.21|5664.61|5664.96|5664.36|774
1721160040000|2024-07-16 20:00:40|5664.96|5664.36|5664.96|5664.36|5665.21|5664.61|5664.71|5664.11|1126
1721160050000|2024-07-16 20:00:50|5664.71|5664.11|5664.21|5663.61|5664.71|5664.11|5664.21|5663.61|917
1721160060000|2024-07-16 20:01:00|5663.96|5663.36|5665.21|5664.61|5665.21|5664.61|5663.96|5663.36|1362
1721160070000|2024-07-16 20:01:10|5664.96|5664.36|5665.46|5664.86|5665.71|5665.11|5664.96|5664.36|963
1721160080000|2024-07-16 20:01:20|5665.58|5664.98|5665.21|5664.61|5665.71|5665.11|5664.96|5664.36|1069
1721160090000|2024-07-16 20:01:30|5664.96|5664.36|5664.21|5663.61|5664.96|5664.36|5664.21|5663.61|829
1721160100000|2024-07-16 20:01:40|5664.33|5663.73|5664.21|5663.61|5664.58|5663.98|5664.21|5663.61|519
1721160110000|2024-07-16 20:01:50|5664.46|5663.86|5664.21|5663.61|5664.46|5663.86|5663.96|5663.36|623
1721160120000|2024-07-16 20:02:00|5663.96|5663.36|5664.21|5663.61|5664.21|5663.61|5663.96|5663.36|236
1721160130000|2024-07-16 20:02:10|5663.96|5663.36|5663.96|5663.36|5664.21|5663.61|5663.96|5663.36|633
1721160140000|2024-07-16 20:02:20|5664.08|5663.48|5664.46|5663.86|5664.46|5663.86|5663.96|5663.36|337
1721160150000|2024-07-16 20:02:30|5664.71|5664.11|5664.08|5663.48|5664.71|5664.11|5663.96|5663.36|709
1721160160000|2024-07-16 20:02:40|5664.21|5663.61|5663.46|5662.86|5664.21|5663.61|5663.46|5662.86|402
1721160170000|2024-07-16 20:02:50|5663.33|5662.73|5663.46|5662.86|5663.46|5662.86|5662.71|5662.11|602
1721160180000|2024-07-16 20:03:00|5663.21|5662.61|5663.46|5662.86|5663.46|5662.86|5662.96|5662.36|399
1721160190000|2024-07-16 20:03:10|5663.71|5663.11|5663.46|5662.86|5663.71|5663.11|5663.46|5662.86|242
1721160200000|2024-07-16 20:03:20|5663.71|5663.11|5663.21|5662.61|5663.71|5663.11|5663.21|5662.61|263
1721160210000|2024-07-16 20:03:30|5662.96|5662.36|5663.21|5662.61|5663.21|5662.61|5662.96|5662.36|319
1721160220000|2024-07-16 20:03:40|5662.96|5662.36|5662.71|5662.11|5662.96|5662.36|5662.71|5662.11|683
1721160230000|2024-07-16 20:03:50|5662.58|5661.98|5662.21|5661.61|5662.71|5662.11|5662.21|5661.61|607
1721160240000|2024-07-16 20:04:00|5662.46|5661.86|5662.96|5662.36|5662.96|5662.36|5662.46|5661.86|466
1721160250000|2024-07-16 20:04:10|5663.21|5662.61|5663.21|5662.61|5663.21|5662.61|5663.21|5662.61|253
1721160260000|2024-07-16 20:04:20|5662.96|5662.36|5663.21|5662.61|5663.21|5662.61|5662.96|5662.36|251
1721160270000|2024-07-16 20:04:30|5663.33|5662.73|5663.46|5662.86|5663.71|5663.11|5663.33|5662.73|627
1721160280000|2024-07-16 20:04:40|5663.21|5662.61|5662.71|5662.11|5663.46|5662.86|5662.71|5662.11|371
1721160290000|2024-07-16 20:04:50|5662.46|5661.86|5662.71|5662.11|5662.96|5662.36|5662.46|5661.86|486
1721160300000|2024-07-16 20:05:00|5662.46|5661.86|5661.46|5660.86|5662.46|5661.86|5661.46|5660.86|1396
1721160310000|2024-07-16 20:05:10|5661.58|5660.98|5661.46|5660.86|5661.71|5661.11|5661.46|5660.86|250
1721160320000|2024-07-16 20:05:20|5661.58|5660.98|5661.46|5660.86|5661.58|5660.98|5661.46|5660.86|360
1721160330000|2024-07-16 20:05:30|5661.71|5661.11|5661.71|5661.11|5661.71|5661.11|5661.58|5660.98|262
1721160340000|2024-07-16 20:05:40|5661.46|5660.86|5662.96|5662.36|5662.96|5662.36|5661.46|5660.86|416
1721160350000|2024-07-16 20:05:50|5663.08|5662.48|5662.96|5662.36|5663.21|5662.61|5662.96|5662.36|407
1721160360000|2024-07-16 20:06:00|5663.21|5662.61|5662.96|5662.36|5663.21|5662.61|5662.71|5662.11|413
1721160370000|2024-07-16 20:06:10|5662.71|5662.11|5663.21|5662.61|5663.21|5662.61|5662.71|5662.11|298
1721160380000|2024-07-16 20:06:20|5663.46|5662.86|5663.58|5662.98|5663.58|5662.98|5663.46|5662.86|151
1721160390000|2024-07-16 20:06:30|5663.71|5663.11|5664.21|5663.61|5664.21|5663.61|5663.71|5663.11|407
1721160400000|2024-07-16 20:06:40|5664.08|5663.48|5663.96|5663.36|5664.21|5663.61|5663.96|5663.36|184
1721160410000|2024-07-16 20:06:50|5663.83|5663.23|5663.96|5663.36|5663.96|5663.36|5663.83|5663.23|110
1721160420000|2024-07-16 20:07:00|5663.71|5663.11|5663.71|5663.11|5664.21|5663.61|5663.71|5663.11|402
1721160430000|2024-07-16 20:07:10|5663.96|5663.36|5663.96|5663.36|5664.21|5663.61|5663.96|5663.36|167
1721160440000|2024-07-16 20:07:20|5663.83|5663.23|5663.21|5662.61|5663.83|5663.23|5663.21|5662.61|143
1721160450000|2024-07-16 20:07:30|5663.46|5662.86|5663.46|5662.86|5663.46|5662.86|5663.46|5662.86|172
1721160460000|2024-07-16 20:07:40|5663.58|5662.98|5663.46|5662.86|5663.71|5663.11|5663.46|5662.86|115
1721160470000|2024-07-16 20:07:50|5663.58|5662.98|5663.46|5662.86|5663.71|5663.11|5663.46|5662.86|191
1721160480000|2024-07-16 20:08:00|5663.71|5663.11|5663.96|5663.36|5663.96|5663.36|5663.71|5663.11|86
1721160490000|2024-07-16 20:08:10|5664.08|5663.48|5663.71|5663.11|5664.08|5663.48|5663.71|5663.11|214
1721160500000|2024-07-16 20:08:20|5663.83|5663.23|5663.46|5662.86|5663.96|5663.36|5663.46|5662.86|207
1721160510000|2024-07-16 20:08:30|5663.58|5662.98|5663.71|5663.11|5663.71|5663.11|5663.46|5662.86|119
1721160520000|2024-07-16 20:08:40|5663.83|5663.23|5663.71|5663.11|5663.96|5663.36|5663.71|5663.11|89
1721160530000|2024-07-16 20:08:50|5663.83|5663.23|5664.21|5663.61|5664.21|5663.61|5663.71|5663.11|113
1721160540000|2024-07-16 20:09:00|5664.46|5663.86|5664.46|5663.86|5664.46|5663.86|5664.21|5663.61|199
1721160550000|2024-07-16 20:09:10|||||||||20
1721160560000|2024-07-16 20:09:20|5664.58|5663.98|5664.71|5664.11|5664.71|5664.11|5664.46|5663.86|100
1721160570000|2024-07-16 20:09:30|5664.46|5663.86|5664.46|5663.86|5664.71|5664.11|5664.46|5663.86|163
1721160580000|2024-07-16 20:09:40|5664.58|5663.98|5665.21|5664.61|5665.21|5664.61|5664.58|5663.98|335
1721160590000|2024-07-16 20:09:50|5665.46|5664.86|5665.46|5664.86|5665.71|5665.11|5665.33|5664.73|396
1721160600000|2024-07-16 20:10:00|5665.21|5664.61|5665.21|5664.61|5665.21|5664.61|5664.96|5664.36|561
1721160610000|2024-07-16 20:10:10|5665.08|5664.48|5664.96|5664.36|5665.08|5664.48|5664.96|5664.36|87
1721160620000|2024-07-16 20:10:20|5664.83|5664.23|5664.46|5663.86|5664.83|5664.23|5664.46|5663.86|83
1721160630000|2024-07-16 20:10:30|5664.58|5663.98|5664.46|5663.86|5664.71|5664.11|5664.33|5663.73|193
1721160640000|2024-07-16 20:10:40|5664.58|5663.98|5664.96|5664.36|5664.96|5664.36|5664.58|5663.98|195
1721160650000|2024-07-16 20:10:50|5664.83|5664.23|5664.96|5664.36|5664.96|5664.36|5664.71|5664.11|47
1721160660000|2024-07-16 20:11:00|5664.83|5664.23|5664.71|5664.11|5664.96|5664.36|5664.71|5664.11|84
1721160670000|2024-07-16 20:11:10|5664.58|5663.98|5664.71|5664.11|5664.71|5664.11|5664.46|5663.86|77
1721160680000|2024-07-16 20:11:20|5664.58|5663.98|5664.71|5664.11|5664.83|5664.23|5664.58|5663.98|84
1721160690000|2024-07-16 20:11:30|5664.46|5663.86|5664.71|5664.11|5664.71|5664.11|5664.46|5663.86|83
1721160700000|2024-07-16 20:11:40|||||||||13
1721160710000|2024-07-16 20:11:50|5664.83|5664.23|5664.96|5664.36|5664.96|5664.36|5664.83|5664.23|103
1721160720000|2024-07-16 20:12:00|5664.83|5664.23|5664.71|5664.11|5664.83|5664.23|5664.71|5664.11|102
1721160730000|2024-07-16 20:12:10|5664.83|5664.23|5664.46|5663.86|5664.96|5664.36|5664.46|5663.86|251
1721160740000|2024-07-16 20:12:20|5664.21|5663.61|5664.46|5663.86|5664.58|5663.98|5664.21|5663.61|131
1721160750000|2024-07-16 20:12:30|5664.58|5663.98|5664.46|5663.86|5664.58|5663.98|5664.46|5663.86|93
1721160760000|2024-07-16 20:12:40|5664.21|5663.61|5663.96|5663.36|5664.33|5663.73|5663.96|5663.36|58
1721160770000|2024-07-16 20:12:50|5664.21|5663.61|5664.21|5663.61|5664.21|5663.61|5664.21|5663.61|60
1721160780000|2024-07-16 20:13:00|5664.08|5663.48|5664.21|5663.61|5664.21|5663.61|5663.71|5663.11|195
1721160790000|2024-07-16 20:13:10|5664.33|5663.73|5664.46|5663.86|5664.46|5663.86|5664.33|5663.73|162
1721160800000|2024-07-16 20:13:20|||||||||95
1721160810000|2024-07-16 20:13:30|5664.21|5663.61|5664.21|5663.61|5664.46|5663.86|5664.21|5663.61|113
1721160820000|2024-07-16 20:13:40|||||||||14
1721160830000|2024-07-16 20:13:50|||||||||62
1721160840000|2024-07-16 20:14:00|5663.96|5663.36|5664.21|5663.61|5664.21|5663.61|5663.96|5663.36|219
1721160850000|2024-07-16 20:14:10|||||||||19
1721160860000|2024-07-16 20:14:20|||||||||9
1721160870000|2024-07-16 20:14:30|5664.46|5663.86|5664.46|5663.86|5664.46|5663.86|5664.21|5663.61|159
1721160880000|2024-07-16 20:14:40|||||||||19
1721160890000|2024-07-16 20:14:50|5664.58|5663.98|5664.21|5663.61|5664.58|5663.98|5664.21|5663.61|156
1721160900000|2024-07-16 20:15:00|5664.46|5663.86|5664.46|5663.86|5664.46|5663.86|5664.21|5663.61|229
1721160910000|2024-07-16 20:15:10|5664.21|5663.61|5664.46|5663.86|5664.71|5664.11|5664.21|5663.61|64
1721160930000|2024-07-16 20:15:30|5664.71|5664.11|5664.71|5664.11|5664.71|5664.11|5664.71|5664.11|91
1721160940000|2024-07-16 20:15:40|||||||||16
1721160950000|2024-07-16 20:15:50|||||||||14
1721160960000|2024-07-16 20:16:00|5664.96|5664.36|5665.21|5664.61|5665.21|5664.61|5664.96|5664.36|95
1721160970000|2024-07-16 20:16:10|5665.33|5664.73|5665.46|5664.86|5665.46|5664.86|5665.33|5664.73|78
1721160980000|2024-07-16 20:16:20|||||||||29
1721160990000|2024-07-16 20:16:30|||||||||11
1721161000000|2024-07-16 20:16:40|5665.96|5665.36|5665.96|5665.36|5665.96|5665.36|5665.83|5665.23|248
1721161010000|2024-07-16 20:16:50|5665.83|5665.23|5665.71|5665.11|5665.83|5665.23|5665.71|5665.11|182
1721161020000|2024-07-16 20:17:00|||||||||12
1721161030000|2024-07-16 20:17:10|5665.83|5665.23|5665.71|5665.11|5665.83|5665.23|5665.71|5665.11|90
1721161040000|2024-07-16 20:17:20|5665.58|5664.98|5665.46|5664.86|5665.58|5664.98|5665.46|5664.86|59
1721161050000|2024-07-16 20:17:30|5665.58|5664.98|5665.71|5665.11|5665.71|5665.11|5665.58|5664.98|13
1721161060000|2024-07-16 20:17:40|5665.46|5664.86|5665.46|5664.86|5665.46|5664.86|5665.21|5664.61|105
1721161070000|2024-07-16 20:17:50|5665.71|5665.11|5665.46|5664.86|5665.71|5665.11|5665.46|5664.86|36
1721161080000|2024-07-16 20:18:00|5665.71|5665.11|5665.71|5665.11|5665.71|5665.11|5665.71|5665.11|20
1721161090000|2024-07-16 20:18:10|5665.58|5664.98|5665.71|5665.11|5665.71|5665.11|5665.46|5664.86|165
1721161100000|2024-07-16 20:18:20|||||||||17
1721161110000|2024-07-16 20:18:30|5665.46|5664.86|5665.46|5664.86|5665.46|5664.86|5665.46|5664.86|16
1721161120000|2024-07-16 20:18:40|||||||||36
1721161130000|2024-07-16 20:18:50|5665.33|5664.73|5664.96|5664.36|5665.46|5664.86|5664.71|5664.11|198
1721161140000|2024-07-16 20:19:00|||||||||23
1721161150000|2024-07-16 20:19:10|5664.83|5664.23|5664.96|5664.36|5664.96|5664.36|5664.83|5664.23|3
1721161160000|2024-07-16 20:19:20|||||||||27
1721161170000|2024-07-16 20:19:30|||||||||12
1721161180000|2024-07-16 20:19:40|5664.71|5664.11|5664.71|5664.11|5664.71|5664.11|5664.71|5664.11|29
1721161190000|2024-07-16 20:19:50|5664.46|5663.86|5664.71|5664.11|5664.71|5664.11|5664.46|5663.86|63
1721161200000|2024-07-16 20:20:00|5664.58|5663.98|5664.46|5663.86|5664.71|5664.11|5664.46|5663.86|32
1721161210000|2024-07-16 20:20:10|||||||||3
1721161220000|2024-07-16 20:20:20|5664.71|5664.11|5664.21|5663.61|5664.71|5664.11|5664.21|5663.61|278
1721161230000|2024-07-16 20:20:30|5664.46|5663.86|5664.21|5663.61|5664.46|5663.86|5664.21|5663.61|83
1721161240000|2024-07-16 20:20:40|5664.33|5663.73|5664.21|5663.61|5664.33|5663.73|5664.21|5663.61|27
1721161250000|2024-07-16 20:20:50|5664.33|5663.73|5664.21|5663.61|5664.33|5663.73|5664.21|5663.61|43
1721161260000|2024-07-16 20:21:00|5663.96|5663.36|5663.96|5663.36|5664.08|5663.48|5663.71|5663.11|172
1721161270000|2024-07-16 20:21:10|||||||||6
1721161280000|2024-07-16 20:21:20|5664.21|5663.61|5664.21|5663.61|5664.21|5663.61|5664.21|5663.61|26
1721161290000|2024-07-16 20:21:30|||||||||2
1721161300000|2024-07-16 20:21:40|||||||||96
1721161310000|2024-07-16 20:21:50|||||||||26
1721161320000|2024-07-16 20:22:00|||||||||6
1721161330000|2024-07-16 20:22:10|||||||||3
1721161340000|2024-07-16 20:22:20|5664.33|5663.73|5664.21|5663.61|5664.33|5663.73|5664.21|5663.61|19
1721161350000|2024-07-16 20:22:30|||||||||56
1721161370000|2024-07-16 20:22:50|||||||||16
1721161380000|2024-07-16 20:23:00|||||||||2
1721161390000|2024-07-16 20:23:10|||||||||14
1721161410000|2024-07-16 20:23:30|||||||||12
1721161430000|2024-07-16 20:23:50|||||||||95
1721161450000|2024-07-16 20:24:10|||||||||4
1721161460000|2024-07-16 20:24:20|||||||||1
1721161470000|2024-07-16 20:24:30|||||||||12
1721161480000|2024-07-16 20:24:40|||||||||16
1721161490000|2024-07-16 20:24:50|5664.46|5663.86|5664.21|5663.61|5664.46|5663.86|5664.21|5663.61|164
1721161500000|2024-07-16 20:25:00|||||||||4
1721161510000|2024-07-16 20:25:10|||||||||134
1721161520000|2024-07-16 20:25:20|||||||||121
1721161530000|2024-07-16 20:25:30|5664.33|5663.73|5664.71|5664.11|5664.71|5664.11|5664.33|5663.73|145
1721161540000|2024-07-16 20:25:40|||||||||20
1721161570000|2024-07-16 20:26:10|||||||||4
1721161580000|2024-07-16 20:26:20|||||||||4
1721161600000|2024-07-16 20:26:40|||||||||4
1721161610000|2024-07-16 20:26:50|5664.96|5664.36|5664.96|5664.36|5664.96|5664.36|5664.96|5664.36|45
1721161620000|2024-07-16 20:27:00|5665.08|5664.48|5665.21|5664.61|5665.21|5664.61|5665.08|5664.48|108
1721161630000|2024-07-16 20:27:10|5664.96|5664.36|5664.96|5664.36|5664.96|5664.36|5664.96|5664.36|58
1721161640000|2024-07-16 20:27:20|||||||||9
1721161660000|2024-07-16 20:27:40|5665.08|5664.48|5665.46|5664.86|5665.46|5664.86|5665.08|5664.48|55
1721161670000|2024-07-16 20:27:50|||||||||12
1721161680000|2024-07-16 20:28:00|||||||||54
1721161690000|2024-07-16 20:28:10|||||||||1
1721161700000|2024-07-16 20:28:20|||||||||12
1721161720000|2024-07-16 20:28:40|5665.21|5664.61|5665.21|5664.61|5665.21|5664.61|5665.21|5664.61|33
1721161730000|2024-07-16 20:28:50|5665.46|5664.86|5665.46|5664.86|5665.46|5664.86|5665.46|5664.86|26
1721161740000|2024-07-16 20:29:00|||||||||84
1721161750000|2024-07-16 20:29:10|||||||||6
1721161760000|2024-07-16 20:29:20|||||||||2
1721161770000|2024-07-16 20:29:30|5665.71|5665.11|5665.71|5665.11|5665.71|5665.11|5665.71|5665.11|55
1721161780000|2024-07-16 20:29:40|5665.58|5664.98|5665.46|5664.86|5665.58|5664.98|5665.46|5664.86|48
1721161790000|2024-07-16 20:29:50|||||||||3
1721161800000|2024-07-16 20:30:00|5665.21|5664.61|5665.21|5664.61|5665.21|5664.61|5664.96|5664.36|125
1721161810000|2024-07-16 20:30:10|5665.08|5664.48|5664.96|5664.36|5665.08|5664.48|5664.96|5664.36|34
1721161820000|2024-07-16 20:30:20|5665.08|5664.48|5665.21|5664.61|5665.21|5664.61|5664.96|5664.36|49
1721161830000|2024-07-16 20:30:30|||||||||7
1721161840000|2024-07-16 20:30:40|5665.46|5664.86|5665.46|5664.86|5665.46|5664.86|5665.46|5664.86|18
1721161850000|2024-07-16 20:30:50|||||||||36
1721161860000|2024-07-16 20:31:00|5665.33|5664.73|5665.46|5664.86|5665.46|5664.86|5665.33|5664.73|41
1721161870000|2024-07-16 20:31:10|5665.33|5664.73|5665.21|5664.61|5665.46|5664.86|5665.21|5664.61|48
1721161880000|2024-07-16 20:31:20|||||||||1
1721161890000|2024-07-16 20:31:30|||||||||7
1721161900000|2024-07-16 20:31:40|5665.08|5664.48|5665.21|5664.61|5665.21|5664.61|5665.08|5664.48|92
1721161910000|2024-07-16 20:31:50|||||||||2
1721161920000|2024-07-16 20:32:00|5665.08|5664.48|5665.21|5664.61|5665.21|5664.61|5665.08|5664.48|49
1721161930000|2024-07-16 20:32:10|||||||||3
1721161950000|2024-07-16 20:32:30|||||||||36
1721161960000|2024-07-16 20:32:40|||||||||5
1721161970000|2024-07-16 20:32:50|5665.33|5664.73|5665.21|5664.61|5665.46|5664.86|5665.21|5664.61|64
1721161990000|2024-07-16 20:33:10|5665.33|5664.73|5665.46|5664.86|5665.46|5664.86|5665.33|5664.73|124
1721162000000|2024-07-16 20:33:20|5665.33|5664.73|5665.21|5664.61|5665.33|5664.73|5665.21|5664.61|20
1721162010000|2024-07-16 20:33:30|||||||||1
1721162020000|2024-07-16 20:33:40|||||||||17
1721162030000|2024-07-16 20:33:50|5665.33|5664.73|5665.21|5664.61|5665.33|5664.73|5665.21|5664.61|22
1721162040000|2024-07-16 20:34:00|||||||||1
1721162060000|2024-07-16 20:34:20|5665.08|5664.48|5665.08|5664.48|5665.08|5664.48|5665.08|5664.48|117
1721162070000|2024-07-16 20:34:30|5665.21|5664.61|5665.21|5664.61|5665.21|5664.61|5664.96|5664.36|24
1721162080000|2024-07-16 20:34:40|||||||||1
1721162090000|2024-07-16 20:34:50|||||||||9
1721162110000|2024-07-16 20:35:10|5665.33|5664.73|5665.46|5664.86|5665.46|5664.86|5665.33|5664.73|93
1721162130000|2024-07-16 20:35:30|5665.33|5664.73|5665.46|5664.86|5665.46|5664.86|5665.21|5664.61|43
1721162140000|2024-07-16 20:35:40|||||||||3
1721162150000|2024-07-16 20:35:50|||||||||4
1721162160000|2024-07-16 20:36:00|||||||||3
1721162180000|2024-07-16 20:36:20|5665.33|5664.73|5665.21|5664.61|5665.33|5664.73|5665.21|5664.61|41
1721162200000|2024-07-16 20:36:40|5665.33|5664.73|5665.21|5664.61|5665.46|5664.86|5665.21|5664.61|67
1721162220000|2024-07-16 20:37:00|||||||||17
1721162230000|2024-07-16 20:37:10|||||||||25
1721162240000|2024-07-16 20:37:20|5665.08|5664.48|5665.21|5664.61|5665.21|5664.61|5664.96|5664.36|82
1721162250000|2024-07-16 20:37:30|5664.96|5664.36|5664.96|5664.36|5664.96|5664.36|5664.96|5664.36|15
1721162260000|2024-07-16 20:37:40|||||||||1
1721162270000|2024-07-16 20:37:50|||||||||2
1721162280000|2024-07-16 20:38:00|5665.08|5664.48|5664.96|5664.36|5665.21|5664.61|5664.96|5664.36|43
1721162290000|2024-07-16 20:38:10|5665.08|5664.48|5665.21|5664.61|5665.21|5664.61|5665.08|5664.48|29
1721162300000|2024-07-16 20:38:20|||||||||7
1721162320000|2024-07-16 20:38:40|5665.46|5664.86|5665.46|5664.86|5665.46|5664.86|5665.46|5664.86|76
1721162340000|2024-07-16 20:39:00|5665.33|5664.73|5665.46|5664.86|5665.46|5664.86|5665.21|5664.61|102
1721162360000|2024-07-16 20:39:20|||||||||2
1721162380000|2024-07-16 20:39:40|5665.58|5664.98|5665.71|5665.11|5665.71|5665.11|5665.58|5664.98|152
1721162390000|2024-07-16 20:39:50|||||||||1
1721162400000|2024-07-16 20:40:00|5665.58|5664.98|5665.71|5665.11|5665.71|5665.11|5665.58|5664.98|26
1721162410000|2024-07-16 20:40:10|||||||||6
1721162430000|2024-07-16 20:40:30|||||||||87
1721162440000|2024-07-16 20:40:40|5665.96|5665.36|5665.96|5665.36|5665.96|5665.36|5665.96|5665.36|41
1721162450000|2024-07-16 20:40:50|||||||||11
1721162470000|2024-07-16 20:41:10|||||||||5
1721162480000|2024-07-16 20:41:20|||||||||3
1721162490000|2024-07-16 20:41:30|5665.83|5665.23|5665.71|5665.11|5665.83|5665.23|5665.71|5665.11|143
1721162500000|2024-07-16 20:41:40|||||||||2
1721162510000|2024-07-16 20:41:50|||||||||70
1721162520000|2024-07-16 20:42:00|||||||||9
1721162540000|2024-07-16 20:42:20|5665.46|5664.86|5665.46|5664.86|5665.46|5664.86|5665.46|5664.86|45
1721162560000|2024-07-16 20:42:40|5665.33|5664.73|5665.21|5664.61|5665.33|5664.73|5665.21|5664.61|22
1721162580000|2024-07-16 20:43:00|5665.33|5664.73|5665.46|5664.86|5665.46|5664.86|5665.33|5664.73|55
1721162590000|2024-07-16 20:43:10|||||||||9
1721162600000|2024-07-16 20:43:20|||||||||2
1721162610000|2024-07-16 20:43:30|5665.33|5664.73|5665.21|5664.61|5665.33|5664.73|5665.21|5664.61|153
1721162620000|2024-07-16 20:43:40|5665.46|5664.86|5665.46|5664.86|5665.46|5664.86|5665.46|5664.86|26
1721162630000|2024-07-16 20:43:50|||||||||10
1721162640000|2024-07-16 20:44:00|||||||||12
1721162650000|2024-07-16 20:44:10|||||||||16
1721162660000|2024-07-16 20:44:20|5665.33|5664.73|5665.21|5664.61|5665.33|5664.73|5665.21|5664.61|26
1721162670000|2024-07-16 20:44:30|5665.33|5664.73|5665.46|5664.86|5665.46|5664.86|5665.33|5664.73|41
1721162680000|2024-07-16 20:44:40|5665.58|5664.98|5665.46|5664.86|5665.58|5664.98|5665.46|5664.86|105
1721162690000|2024-07-16 20:44:50|||||||||19
1721162700000|2024-07-16 20:45:00|5665.21|5664.61|5665.21|5664.61|5665.21|5664.61|5665.21|5664.61|43
1721162710000|2024-07-16 20:45:10|||||||||93
1721162720000|2024-07-16 20:45:20|||||||||38
1721162730000|2024-07-16 20:45:30|||||||||1
1721162740000|2024-07-16 20:45:40|||||||||17
1721162750000|2024-07-16 20:45:50|||||||||30
1721162760000|2024-07-16 20:46:00|||||||||61
1721162770000|2024-07-16 20:46:10|||||||||146
1721162780000|2024-07-16 20:46:20|5665.33|5664.73|5665.46|5664.86|5665.46|5664.86|5665.33|5664.73|176
1721162790000|2024-07-16 20:46:30|||||||||18
1721162800000|2024-07-16 20:46:40|||||||||3
1721162810000|2024-07-16 20:46:50|||||||||2
1721162830000|2024-07-16 20:47:10|||||||||9
1721162840000|2024-07-16 20:47:20|||||||||1
1721162860000|2024-07-16 20:47:40|5665.58|5664.98|5665.71|5665.11|5665.71|5665.11|5665.58|5664.98|37
1721162870000|2024-07-16 20:47:50|||||||||1
1721162880000|2024-07-16 20:48:00|5665.83|5665.23|5665.71|5665.11|5665.96|5665.36|5665.71|5665.11|130
1721162890000|2024-07-16 20:48:10|5665.83|5665.23|5665.96|5665.36|5665.96|5665.36|5665.83|5665.23|17
1721162900000|2024-07-16 20:48:20|||||||||22
1721162920000|2024-07-16 20:48:40|5665.83|5665.23|5665.96|5665.36|5665.96|5665.36|5665.83|5665.23|86
1721162930000|2024-07-16 20:48:50|||||||||10
1721162940000|2024-07-16 20:49:00|5665.71|5665.11|5665.71|5665.11|5665.71|5665.11|5665.71|5665.11|50
1721162950000|2024-07-16 20:49:10|||||||||9
1721162970000|2024-07-16 20:49:30|||||||||6
1721162980000|2024-07-16 20:49:40|||||||||3
1721162990000|2024-07-16 20:49:50|5665.83|5665.23|5665.71|5665.11|5665.96|5665.36|5665.71|5665.11|97
1721163000000|2024-07-16 20:50:00|||||||||14
1721163010000|2024-07-16 20:50:10|5665.96|5665.36|5665.96|5665.36|5665.96|5665.36|5665.96|5665.36|39
1721163020000|2024-07-16 20:50:20|5665.83|5665.23|5665.46|5664.86|5665.83|5665.23|5665.46|5664.86|227
1721163030000|2024-07-16 20:50:30|5665.71|5665.11|5665.71|5665.11|5665.71|5665.11|5665.71|5665.11|23
1721163040000|2024-07-16 20:50:40|||||||||1
1721163050000|2024-07-16 20:50:50|||||||||1
1721163060000|2024-07-16 20:51:00|||||||||10
1721163080000|2024-07-16 20:51:20|||||||||14
1721163090000|2024-07-16 20:51:30|||||||||4
1721163100000|2024-07-16 20:51:40|5665.46|5664.86|5665.46|5664.86|5665.46|5664.86|5665.46|5664.86|40
1721163110000|2024-07-16 20:51:50|5665.58|5664.98|5665.46|5664.86|5665.58|5664.98|5665.46|5664.86|30
1721163150000|2024-07-16 20:52:30|||||||||104
1721163160000|2024-07-16 20:52:40|5665.33|5664.73|5665.21|5664.61|5665.33|5664.73|5665.21|5664.61|61
1721163170000|2024-07-16 20:52:50|||||||||64
1721163180000|2024-07-16 20:53:00|||||||||10
1721163200000|2024-07-16 20:53:20|||||||||26
1721163210000|2024-07-16 20:53:30|||||||||5
1721163230000|2024-07-16 20:53:50|5665.46|5664.86|5665.46|5664.86|5665.46|5664.86|5665.46|5664.86|76
1721163270000|2024-07-16 20:54:30|5665.21|5664.61|5665.21|5664.61|5665.21|5664.61|5665.21|5664.61|40
1721163280000|2024-07-16 20:54:40|||||||||1
1721163290000|2024-07-16 20:54:50|||||||||5
1721163300000|2024-07-16 20:55:00|||||||||39
1721163310000|2024-07-16 20:55:10|5665.46|5664.86|5665.46|5664.86|5665.46|5664.86|5665.46|5664.86|46
1721163320000|2024-07-16 20:55:20|5665.33|5664.73|5665.46|5664.86|5665.46|5664.86|5665.33|5664.73|42
1721163330000|2024-07-16 20:55:30|5665.33|5664.73|5665.21|5664.61|5665.33|5664.73|5665.21|5664.61|15
1721163350000|2024-07-16 20:55:50|||||||||3
1721163360000|2024-07-16 20:56:00|||||||||74
1721163370000|2024-07-16 20:56:10|||||||||58
1721163390000|2024-07-16 20:56:30|5665.33|5664.73|5665.21|5664.61|5665.46|5664.86|5665.21|5664.61|51
1721163400000|2024-07-16 20:56:40|5664.71|5664.11|5664.71|5664.11|5664.71|5664.11|5664.71|5664.11|447
1721163410000|2024-07-16 20:56:50|||||||||15
1721163420000|2024-07-16 20:57:00|||||||||26
1721163440000|2024-07-16 20:57:20|||||||||5
1721163450000|2024-07-16 20:57:30|5664.83|5664.23|5664.83|5664.23|5664.96|5664.36|5664.71|5664.11|161
1721163460000|2024-07-16 20:57:40|5664.71|5664.11|5664.96|5664.36|5664.96|5664.36|5664.71|5664.11|38
1721163470000|2024-07-16 20:57:50|5664.83|5664.23|5664.71|5664.11|5664.96|5664.36|5664.71|5664.11|33
1721163480000|2024-07-16 20:58:00|||||||||21
1721163490000|2024-07-16 20:58:10|||||||||2
1721163500000|2024-07-16 20:58:20|5664.96|5664.36|5664.71|5664.11|5664.96|5664.36|5664.71|5664.11|107
1721163510000|2024-07-16 20:58:30|||||||||11
1721163520000|2024-07-16 20:58:40|||||||||2
1721163530000|2024-07-16 20:58:50|||||||||12
1721163540000|2024-07-16 20:59:00|||||||||94
1721163550000|2024-07-16 20:59:10|||||||||8
1721163560000|2024-07-16 20:59:20|||||||||29
1721163570000|2024-07-16 20:59:30|5664.96|5664.36|5664.83|5664.23|5664.96|5664.36|5664.71|5664.11|131
1721163580000|2024-07-16 20:59:40|5664.71|5664.11|5664.96|5664.36|5664.96|5664.36|5664.71|5664.11|27
1721163590000|2024-07-16 20:59:50|5665.08|5664.48|5665|5663.5|5665.08|5664.48|5664.58|5663.5|76
1721163600000|2024-07-16 21:00:00|5665.04|5663.54|5665.04|5663.54|5665.04|5663.54|5665.04|5663.54|10
1721163610000|2024-07-16 21:00:10|5665|5663.5|5664.89|5663.39|5665|5663.5|5664.89|5663.39|0
1721163620000|2024-07-16 21:00:20|5665.15|5663.65|5665.19|5663.69|5665.19|5663.69|5665.15|5663.65|0
1721163680000|2024-07-16 21:01:20|5665.44|5663.94|5665.44|5663.94|5665.44|5663.94|5665.44|5663.94|0
1721163700000|2024-07-16 21:01:40|5665.19|5663.69|5665.19|5663.69|5665.19|5663.69|5665.19|5663.69|0
1721163710000|2024-07-16 21:01:50|5664.82|5663.32|5664.45|5662.95|5664.85|5663.35|5664.45|5662.95|0
1721163720000|2024-07-16 21:02:00|5664.48|5662.98|5664.45|5662.95|5664.48|5662.98|5663.86|5662.36|0
1721163730000|2024-07-16 21:02:10|5664.41|5662.91|5663.79|5662.29|5664.41|5662.91|5663.79|5662.29|0
1721163740000|2024-07-16 21:02:20|5663.9|5662.4|5664.01|5662.51|5664.01|5662.51|5663.79|5662.29|0
1721163750000|2024-07-16 21:02:30|5664.2|5662.7|5664.2|5662.7|5664.2|5662.7|5664.2|5662.7|0
1721163770000|2024-07-16 21:02:50|5664.23|5662.73|5664.37|5662.87|5664.37|5662.87|5664.23|5662.73|0
1721163780000|2024-07-16 21:03:00|5664.41|5662.91|5664.41|5662.91|5664.41|5662.91|5664.41|5662.91|0
1721163810000|2024-07-16 21:03:30|5664.56|5663.06|5664.56|5663.06|5664.56|5663.06|5664.56|5663.06|0
1721163820000|2024-07-16 21:03:40|5664.6|5663.1|5664.74|5663.24|5664.74|5663.24|5664.6|5663.1|0
1721163840000|2024-07-16 21:04:00|5664.67|5663.17|5664.67|5663.17|5664.67|5663.17|5664.67|5663.17|0
1721163850000|2024-07-16 21:04:10|5664.82|5663.32|5664.85|5663.35|5664.85|5663.35|5664.82|5663.32|0
1721163870000|2024-07-16 21:04:30|5664.96|5663.46|5664.96|5663.46|5664.96|5663.46|5664.96|5663.46|0
1721163890000|2024-07-16 21:04:50|5664.93|5663.43|5664.67|5663.17|5664.93|5663.43|5664.67|5663.17|0
1721163980000|2024-07-16 21:06:20|5664.74|5663.24|5664.93|5663.43|5664.93|5663.43|5664.74|5663.24|0
1721164000000|2024-07-16 21:06:40|5665|5663.5|5664.93|5663.43|5665|5663.5|5664.93|5663.43|0
1721164010000|2024-07-16 21:06:50|5664.96|5663.46|5665|5663.5|5665|5663.5|5664.96|5663.46|0
1721164030000|2024-07-16 21:07:10|5664.96|5663.46|5664.56|5663.06|5665|5663.5|5664.56|5663.06|0
1721164040000|2024-07-16 21:07:20|5664.52|5663.02|5664.56|5663.06|5664.56|5663.06|5664.52|5663.02|0
1721164060000|2024-07-16 21:07:40|5664.52|5663.02|5664.56|5663.06|5664.56|5663.06|5664.52|5663.02|0
1721164070000|2024-07-16 21:07:50|5664.52|5663.02|5664.56|5663.06|5664.56|5663.06|5664.52|5663.02|0
1721164110000|2024-07-16 21:08:30|5664.48|5662.98|5664.48|5662.98|5664.48|5662.98|5664.48|5662.98|0
1721164120000|2024-07-16 21:08:40|5664.96|5663.46|5664.96|5663.46|5664.96|5663.46|5664.96|5663.46|0
1721164170000|2024-07-16 21:09:30|5665|5663.5|5665|5663.5|5665|5663.5|5665|5663.5|0
1721164180000|2024-07-16 21:09:40|5665.04|5663.54|5665.04|5663.54|5665.04|5663.54|5665.04|5663.54|0
1721164240000|2024-07-16 21:10:40|5665|5663.5|5665|5663.5|5665|5663.5|5665|5663.5|0
1721164260000|2024-07-16 21:11:00|5665.04|5663.54|5665.04|5663.54|5665.04|5663.54|5665.04|5663.54|0
1721164440000|2024-07-16 21:14:00|5665.67|5664.17|5665.67|5664.17|5665.67|5664.17|5665.67|5664.17|0
1721164450000|2024-07-16 21:14:10|5665.15|5663.65|5665.85|5664.35|5665.85|5664.35|5665.15|5663.65|0
1721164460000|2024-07-16 21:14:20|5665.3|5663.8|5665.3|5663.8|5665.3|5663.8|5665.3|5663.8|0
1721164470000|2024-07-16 21:14:30|5665.33|5663.83|5665.33|5663.83|5665.33|5663.83|5665.33|5663.83|0
1721164480000|2024-07-16 21:14:40|5666.11|5664.61|5665.41|5663.91|5666.11|5664.61|5665.41|5663.91|0
1721164530000|2024-07-16 21:15:30|5665.37|5663.87|5665.37|5663.87|5665.37|5663.87|5665.37|5663.87|0
1721164560000|2024-07-16 21:16:00|5665.41|5663.91|5665.41|5663.91|5665.41|5663.91|5665.41|5663.91|0
1721164570000|2024-07-16 21:16:10|5665.37|5663.87|5665.37|5663.87|5665.37|5663.87|5665.37|5663.87|0
1721164580000|2024-07-16 21:16:20|5665.59|5664.09|5665.59|5664.09|5665.59|5664.09|5665.59|5664.09|0
1721164650000|2024-07-16 21:17:30|5665.7|5664.2|5665.7|5664.2|5665.7|5664.2|5665.7|5664.2|0
1721164710000|2024-07-16 21:18:30|5665.59|5664.09|5665.59|5664.09|5665.59|5664.09|5665.59|5664.09|0
1721164880000|2024-07-16 21:21:20|5665.48|5663.98|5665.48|5663.98|5665.48|5663.98|5665.48|5663.98|0
1721164900000|2024-07-16 21:21:40|5665.59|5664.09|5665.59|5664.09|5665.59|5664.09|5665.59|5664.09|0
1721164910000|2024-07-16 21:21:50|5665.48|5663.98|5665.48|5663.98|5665.48|5663.98|5665.48|5663.98|0
1721165110000|2024-07-16 21:25:10|5665.55|5664.05|5665.55|5664.05|5665.55|5664.05|5665.55|5664.05|0
1721165120000|2024-07-16 21:25:20|5665.66|5664.16|5665.71|5664.21|5665.71|5664.21|5665.62|5664.12|0
1721165130000|2024-07-16 21:25:30|5665.75|5664.25|5665.85|5664.35|5665.85|5664.35|5665.75|5664.25|0
1721165170000|2024-07-16 21:26:10|5665.9|5664.4|5665.84|5664.34|5665.95|5664.45|5665.84|5664.34|0
1721165180000|2024-07-16 21:26:20|5665.89|5664.39|5665.94|5664.44|5665.94|5664.44|5665.89|5664.39|0
1721165190000|2024-07-16 21:26:30|5665.99|5664.49|5665.99|5664.49|5665.99|5664.49|5665.99|5664.49|0
1721165200000|2024-07-16 21:26:40|5666.09|5664.59|5666.09|5664.59|5666.09|5664.59|5666.09|5664.59|0
1721165210000|2024-07-16 21:26:50|5666.14|5664.64|5666.14|5664.64|5666.14|5664.64|5666.14|5664.64|0
1721165230000|2024-07-16 21:27:10|5666.29|5664.79|5666.29|5664.79|5666.29|5664.79|5666.29|5664.79|0
1721165280000|2024-07-16 21:28:00|5666.21|5664.71|5666.44|5664.94|5666.44|5664.94|5666.21|5664.71|0
1721165290000|2024-07-16 21:28:10|5666.25|5664.75|5666.25|5664.75|5666.25|5664.75|5666.25|5664.75|0
1721165300000|2024-07-16 21:28:20|5666.1|5664.6|5666.29|5664.79|5666.29|5664.79|5666.1|5664.6|0
1721165370000|2024-07-16 21:29:30|5666.95|5665.45|5666.95|5665.45|5666.95|5665.45|5666.95|5665.45|0
1721165390000|2024-07-16 21:29:50|5666.88|5665.38|5666.88|5665.38|5666.88|5665.38|5666.88|5665.38|0
1721165490000|2024-07-16 21:31:30|5666.81|5665.31|5666.81|5665.31|5666.81|5665.31|5666.81|5665.31|0
1721165500000|2024-07-16 21:31:40|5666.88|5665.38|5666.88|5665.38|5666.88|5665.38|5666.88|5665.38|0
1721165520000|2024-07-16 21:32:00|5666.92|5665.42|5666.88|5665.38|5666.92|5665.42|5666.88|5665.38|0
1721165580000|2024-07-16 21:33:00|5666.92|5665.42|5666.92|5665.42|5666.92|5665.42|5666.92|5665.42|0
1721165650000|2024-07-16 21:34:10|5666.99|5665.49|5666.99|5665.49|5666.99|5665.49|5666.99|5665.49|0
1721166160000|2024-07-16 21:42:40|5666.81|5665.31|5666.81|5665.31|5666.81|5665.31|5666.81|5665.31|0
1721166530000|2024-07-16 21:48:50|5666.47|5664.97|5666.47|5664.97|5666.47|5664.97|5666.47|5664.97|0
1721166540000|2024-07-16 21:49:00|5666.44|5664.94|5666.44|5664.94|5666.44|5664.94|5666.44|5664.94|0
1721166550000|2024-07-16 21:49:10|5666.47|5664.97|5666.47|5664.97|5666.47|5664.97|5666.47|5664.97|0
1721166610000|2024-07-16 21:50:10|5666.44|5664.94|5666.44|5664.94|5666.44|5664.94|5666.44|5664.94|0
1721166670000|2024-07-16 21:51:10|5666.29|5664.79|5666.44|5664.94|5666.44|5664.94|5666.29|5664.79|0
1721166700000|2024-07-16 21:51:40|5666.58|5665.08|5666.58|5665.08|5666.58|5665.08|5666.58|5665.08|0
1721166790000|2024-07-16 21:53:10|5666.66|5665.16|5666.66|5665.16|5666.66|5665.16|5666.66|5665.16|0
1721166820000|2024-07-16 21:53:40|5666.55|5665.05|5666.55|5665.05|5666.55|5665.05|5666.55|5665.05|0
1721167000000|2024-07-16 21:56:40|5666.62|5665.12|5666.62|5665.12|5666.62|5665.12|5666.62|5665.12|0
1721167040000|2024-07-16 21:57:20|5666.66|5665.16|5666.62|5665.12|5666.66|5665.16|5666.62|5665.12|0
1721167050000|2024-07-16 21:57:30|5666.73|5665.23|5666.73|5665.23|5666.73|5665.23|5666.73|5665.23|0
1721167060000|2024-07-16 21:57:40|5666.77|5665.27|5666.77|5665.27|5666.77|5665.27|5666.77|5665.27|0
1721167160000|2024-07-16 21:59:20|5666.73|5665.23|5666.77|5665.27|5666.77|5665.27|5666.73|5665.23|0
1721167170000|2024-07-16 21:59:30|5666.58|5665.08|5666.73|5665.23|5666.73|5665.23|5666.55|5665.05|0
1721167180000|2024-07-16 21:59:40|5666.62|5665.12|5666.29|5664.79|5666.62|5665.12|5666.29|5664.79|0
1721167200000|2024-07-16 22:00:00|5664.6|5664|5665.35|5664.75|5665.35|5664.75|5664.35|5663.75|137
1721167210000|2024-07-16 22:00:10|5664.98|5664.38|5664.98|5664.38|5665.23|5664.63|5664.98|5664.38|52
1721167220000|2024-07-16 22:00:20|5664.73|5664.13|5664.23|5663.63|5664.73|5664.13|5664.23|5663.63|48
1721167230000|2024-07-16 22:00:30|5664.1|5663.5|5663.98|5663.38|5664.1|5663.5|5663.98|5663.38|25
1721167240000|2024-07-16 22:00:40|||||||||9
1721167250000|2024-07-16 22:00:50|5664.35|5663.75|5664.6|5664|5664.73|5664.13|5664.35|5663.75|58
1721167260000|2024-07-16 22:01:00|5664.73|5664.13|5665.6|5665|5665.6|5665|5664.73|5664.13|131
1721167270000|2024-07-16 22:01:10|5665.73|5665.13|5665.6|5665|5665.73|5665.13|5665.35|5664.75|51
1721167280000|2024-07-16 22:01:20|5665.48|5664.88|5665.98|5665.38|5665.98|5665.38|5665.48|5664.88|47
1721167290000|2024-07-16 22:01:30|5666.1|5665.5|5666.48|5665.88|5666.73|5666.13|5666.1|5665.5|80
1721167300000|2024-07-16 22:01:40|5666.23|5665.63|5666.48|5665.88|5666.48|5665.88|5666.23|5665.63|135
1721167310000|2024-07-16 22:01:50|5666.35|5665.75|5665.98|5665.38|5666.35|5665.75|5665.98|5665.38|16
1721167320000|2024-07-16 22:02:00|5666.1|5665.5|5666.48|5665.88|5666.48|5665.88|5666.1|5665.5|21
1721167330000|2024-07-16 22:02:10|5666.35|5665.75|5666.23|5665.63|5666.35|5665.75|5666.23|5665.63|1
1721167340000|2024-07-16 22:02:20|5666.35|5665.75|5666.35|5665.75|5666.48|5665.88|5666.23|5665.63|16
1721167350000|2024-07-16 22:02:30|5666.23|5665.63|5666.23|5665.63|5666.35|5665.75|5666.23|5665.63|0
1721167360000|2024-07-16 22:02:40|5666.35|5665.75|5666.35|5665.75|5666.48|5665.88|5666.23|5665.63|10
1721167370000|2024-07-16 22:02:50|5666.48|5665.88|5666.48|5665.88|5666.73|5666.13|5666.48|5665.88|26
1721167390000|2024-07-16 22:03:10|5666.23|5665.63|5666.23|5665.63|5666.23|5665.63|5666.23|5665.63|8
1721167400000|2024-07-16 22:03:20|5666.35|5665.75|5665.98|5665.38|5666.48|5665.88|5665.98|5665.38|28
1721167410000|2024-07-16 22:03:30|5666.23|5665.63|5665.73|5665.13|5666.23|5665.63|5665.73|5665.13|9
1721167420000|2024-07-16 22:03:40|||||||||7
1721167430000|2024-07-16 22:03:50|5665.85|5665.25|5665.85|5665.25|5666.23|5665.63|5665.85|5665.25|36
1721167440000|2024-07-16 22:04:00|5665.98|5665.38|5665.98|5665.38|5665.98|5665.38|5665.73|5665.13|8
1721167450000|2024-07-16 22:04:10|5665.85|5665.25|5665.85|5665.25|5665.98|5665.38|5665.73|5665.13|24
1721167460000|2024-07-16 22:04:20|5665.73|5665.13|5665.85|5665.25|5665.85|5665.25|5665.73|5665.13|2
1721167470000|2024-07-16 22:04:30|5665.98|5665.38|5666.1|5665.5|5666.1|5665.5|5665.98|5665.38|26
1721167480000|2024-07-16 22:04:40|5665.98|5665.38|5665.98|5665.38|5666.1|5665.5|5665.85|5665.25|4
1721167490000|2024-07-16 22:04:50|5665.85|5665.25|5665.73|5665.13|5665.98|5665.38|5665.73|5665.13|52
1721167500000|2024-07-16 22:05:00|||||||||4
1721167530000|2024-07-16 22:05:30|5665.85|5665.25|5665.73|5665.13|5665.85|5665.25|5665.73|5665.13|9
1721167540000|2024-07-16 22:05:40|||||||||1
1721167550000|2024-07-16 22:05:50|||||||||1
1721167590000|2024-07-16 22:06:30|5665.6|5665|5665.23|5664.63|5665.6|5665|5665.23|5664.63|17
1721167610000|2024-07-16 22:06:50|5665.1|5664.5|5665.1|5664.5|5665.23|5664.63|5664.98|5664.38|18
1721167620000|2024-07-16 22:07:00|5664.98|5664.38|5665.1|5664.5|5665.1|5664.5|5664.98|5664.38|5
1721167630000|2024-07-16 22:07:10|5665.23|5664.63|5664.98|5664.38|5665.23|5664.63|5664.98|5664.38|24
1721167640000|2024-07-16 22:07:20|||||||||6
1721167650000|2024-07-16 22:07:30|5665.1|5664.5|5664.98|5664.38|5665.23|5664.63|5664.98|5664.38|23
1721167660000|2024-07-16 22:07:40|5665.1|5664.5|5665.23|5664.63|5665.23|5664.63|5665.1|5664.5|8
1721167670000|2024-07-16 22:07:50|5665.1|5664.5|5665.35|5664.75|5665.48|5664.88|5664.98|5664.38|77
1721167680000|2024-07-16 22:08:00|5665.23|5664.63|5665.35|5664.75|5665.48|5664.88|5665.23|5664.63|11
1721167690000|2024-07-16 22:08:10|5665.48|5664.88|5665.48|5664.88|5665.48|5664.88|5665.23|5664.63|3
1721167700000|2024-07-16 22:08:20|||||||||3
1721167710000|2024-07-16 22:08:30|||||||||9
1721167720000|2024-07-16 22:08:40|5665.6|5665|5665.6|5665|5665.6|5665|5665.6|5665|2
1721167730000|2024-07-16 22:08:50|5665.48|5664.88|5665.48|5664.88|5665.6|5665|5665.48|5664.88|0
1721167740000|2024-07-16 22:09:00|||||||||4
1721167750000|2024-07-16 22:09:10|5665.35|5664.75|5665.48|5664.88|5665.48|5664.88|5665.35|5664.75|4
1721167760000|2024-07-16 22:09:20|5665.35|5664.75|5665.35|5664.75|5665.35|5664.75|5665.35|5664.75|12
1721167770000|2024-07-16 22:09:30|5665.48|5664.88|5665.73|5665.13|5665.73|5665.13|5665.48|5664.88|7
1721167800000|2024-07-16 22:10:00|||||||||5
1721167810000|2024-07-16 22:10:10|5665.48|5664.88|5665.48|5664.88|5665.48|5664.88|5665.48|5664.88|19
1721167820000|2024-07-16 22:10:20|5665.35|5664.75|5665.35|5664.75|5665.48|5664.88|5665.23|5664.63|14
1721167830000|2024-07-16 22:10:30|5665.23|5664.63|5665.23|5664.63|5665.23|5664.63|5665.23|5664.63|4
1721167840000|2024-07-16 22:10:40|||||||||2
1721167850000|2024-07-16 22:10:50|5665.73|5665.13|5665.73|5665.13|5665.73|5665.13|5665.73|5665.13|26
1721167860000|2024-07-16 22:11:00|5665.98|5665.38|5665.98|5665.38|5665.98|5665.38|5665.98|5665.38|10
1721167870000|2024-07-16 22:11:10|5666.23|5665.63|5666.48|5665.88|5666.48|5665.88|5666.23|5665.63|13
1721167880000|2024-07-16 22:11:20|5666.35|5665.75|5666.23|5665.63|5666.35|5665.75|5665.98|5665.38|9
1721167890000|2024-07-16 22:11:30|5666.1|5665.5|5666.1|5665.5|5666.1|5665.5|5666.1|5665.5|1
1721167900000|2024-07-16 22:11:40|5666.23|5665.63|5665.98|5665.38|5666.23|5665.63|5665.98|5665.38|2
1721167920000|2024-07-16 22:12:00|5666.1|5665.5|5666.1|5665.5|5666.1|5665.5|5666.1|5665.5|0
1721167930000|2024-07-16 22:12:10|5665.98|5665.38|5666.1|5665.5|5666.1|5665.5|5665.98|5665.38|6
1721167940000|2024-07-16 22:12:20|5666.23|5665.63|5666.23|5665.63|5666.23|5665.63|5666.23|5665.63|2
1721167950000|2024-07-16 22:12:30|5666.48|5665.88|5666.23|5665.63|5666.48|5665.88|5666.23|5665.63|10
1721167960000|2024-07-16 22:12:40|5666.35|5665.75|5666.23|5665.63|5666.35|5665.75|5666.23|5665.63|0
1721167970000|2024-07-16 22:12:50|5666.35|5665.75|5666.35|5665.75|5666.35|5665.75|5666.35|5665.75|0
1721167980000|2024-07-16 22:13:00|5666.48|5665.88|5666.48|5665.88|5666.48|5665.88|5666.48|5665.88|1
1721167990000|2024-07-16 22:13:10|||||||||1
1721168000000|2024-07-16 22:13:20|5666.35|5665.75|5666.23|5665.63|5666.35|5665.75|5666.23|5665.63|12
1721168010000|2024-07-16 22:13:30|||||||||1
1721168020000|2024-07-16 22:13:40|5666.1|5665.5|5666.23|5665.63|5666.23|5665.63|5666.1|5665.5|8
1721168030000|2024-07-16 22:13:50|5666.1|5665.5|5666.23|5665.63|5666.23|5665.63|5666.1|5665.5|4
1721168040000|2024-07-16 22:14:00|5666.1|5665.5|5665.98|5665.38|5666.1|5665.5|5665.98|5665.38|5
1721168060000|2024-07-16 22:14:20|||||||||17
1721168070000|2024-07-16 22:14:30|5666.23|5665.63|5666.23|5665.63|5666.23|5665.63|5666.23|5665.63|26
1721168080000|2024-07-16 22:14:40|5666.1|5665.5|5666.23|5665.63|5666.23|5665.63|5665.98|5665.38|19
1721168090000|2024-07-16 22:14:50|5666.48|5665.88|5666.48|5665.88|5666.48|5665.88|5666.48|5665.88|30
1721168100000|2024-07-16 22:15:00|5666.35|5665.75|5666.23|5665.63|5666.35|5665.75|5666.23|5665.63|6
1721168110000|2024-07-16 22:15:10|||||||||2
1721168140000|2024-07-16 22:15:40|5666.48|5665.88|5666.48|5665.88|5666.48|5665.88|5666.48|5665.88|17
1721168150000|2024-07-16 22:15:50|5666.6|5666|5666.23|5665.63|5666.6|5666|5666.23|5665.63|26
1721168170000|2024-07-16 22:16:10|||||||||5
1721168180000|2024-07-16 22:16:20|5666.1|5665.5|5666.23|5665.63|5666.23|5665.63|5666.1|5665.5|5
1721168190000|2024-07-16 22:16:30|5666.48|5665.88|5666.48|5665.88|5666.48|5665.88|5666.35|5665.75|18
1721168200000|2024-07-16 22:16:40|5666.35|5665.75|5666.35|5665.75|5666.48|5665.88|5666.35|5665.75|6
1721168210000|2024-07-16 22:16:50|5666.23|5665.63|5666.6|5666|5666.73|5666.13|5666.23|5665.63|49
1721168220000|2024-07-16 22:17:00|5666.48|5665.88|5666.73|5666.13|5666.73|5666.13|5666.48|5665.88|11
1721168230000|2024-07-16 22:17:10|5666.6|5666|5666.6|5666|5666.73|5666.13|5666.6|5666|14
1721168240000|2024-07-16 22:17:20|5666.73|5666.13|5666.6|5666|5666.73|5666.13|5666.6|5666|7
1721168250000|2024-07-16 22:17:30|5666.48|5665.88|5666.73|5666.13|5666.73|5666.13|5666.48|5665.88|7
1721168290000|2024-07-16 22:18:10|||||||||34
1721168310000|2024-07-16 22:18:30|||||||||1
1721168320000|2024-07-16 22:18:40|5667.1|5666.5|5666.73|5666.13|5667.1|5666.5|5666.6|5666|173
1721168330000|2024-07-16 22:18:50|5666.6|5666|5666.73|5666.13|5666.73|5666.13|5666.6|5666|4
1721168340000|2024-07-16 22:19:00|5666.6|5666|5666.48|5665.88|5666.6|5666|5666.48|5665.88|7
1721168350000|2024-07-16 22:19:10|5666.73|5666.13|5666.85|5666.25|5666.98|5666.38|5666.73|5666.13|135
1721168360000|2024-07-16 22:19:20|5666.98|5666.38|5666.48|5665.88|5666.98|5666.38|5666.48|5665.88|17
1721168370000|2024-07-16 22:19:30|5666.73|5666.13|5666.73|5666.13|5666.73|5666.13|5666.73|5666.13|28
1721168380000|2024-07-16 22:19:40|5666.6|5666|5666.73|5666.13|5666.73|5666.13|5666.48|5665.88|10
1721168390000|2024-07-16 22:19:50|||||||||7
1721168410000|2024-07-16 22:20:10|5666.6|5666|5666.48|5665.88|5666.6|5666|5666.48|5665.88|7
1721168420000|2024-07-16 22:20:20|5666.35|5665.75|5666.23|5665.63|5666.35|5665.75|5666.23|5665.63|17
1721168430000|2024-07-16 22:20:30|5665.98|5665.38|5665.98|5665.38|5665.98|5665.38|5665.98|5665.38|9
1721168450000|2024-07-16 22:20:50|5666.1|5665.5|5666.23|5665.63|5666.23|5665.63|5666.1|5665.5|10
1721168460000|2024-07-16 22:21:00|5666.1|5665.5|5666.23|5665.63|5666.23|5665.63|5666.1|5665.5|15
1721168470000|2024-07-16 22:21:10|5666.1|5665.5|5665.98|5665.38|5666.1|5665.5|5665.98|5665.38|12
1721168480000|2024-07-16 22:21:20|||||||||3
1721168490000|2024-07-16 22:21:30|5665.85|5665.25|5665.73|5665.13|5665.85|5665.25|5665.73|5665.13|7
1721168500000|2024-07-16 22:21:40|5665.85|5665.25|5665.85|5665.25|5665.98|5665.38|5665.85|5665.25|17
1721168510000|2024-07-16 22:21:50|5665.98|5665.38|5666.1|5665.5|5666.23|5665.63|5665.98|5665.38|28
1721168520000|2024-07-16 22:22:00|5665.98|5665.38|5666.23|5665.63|5666.23|5665.63|5665.98|5665.38|45
1721168540000|2024-07-16 22:22:20|5665.98|5665.38|5665.98|5665.38|5665.98|5665.38|5665.98|5665.38|7
1721168550000|2024-07-16 22:22:30|||||||||1
1721168560000|2024-07-16 22:22:40|||||||||4
1721168570000|2024-07-16 22:22:50|5666.1|5665.5|5666.23|5665.63|5666.23|5665.63|5666.1|5665.5|10
1721168620000|2024-07-16 22:23:40|5666.48|5665.88|5666.6|5666|5666.6|5666|5666.48|5665.88|44
1721168630000|2024-07-16 22:23:50|5666.73|5666.13|5666.23|5665.63|5666.73|5666.13|5666.23|5665.63|17
1721168650000|2024-07-16 22:24:10|||||||||5
1721168670000|2024-07-16 22:24:30|5665.98|5665.38|5666.23|5665.63|5666.23|5665.63|5665.98|5665.38|47
1721168680000|2024-07-16 22:24:40|||||||||9
1721168700000|2024-07-16 22:25:00|||||||||7
1721168720000|2024-07-16 22:25:20|5666.48|5665.88|5666.48|5665.88|5666.48|5665.88|5666.48|5665.88|12
1721168750000|2024-07-16 22:25:50|||||||||1
1721168760000|2024-07-16 22:26:00|5666.73|5666.13|5666.73|5666.13|5666.73|5666.13|5666.73|5666.13|10
1721168780000|2024-07-16 22:26:20|||||||||4
1721168790000|2024-07-16 22:26:30|5666.6|5666|5666.48|5665.88|5666.6|5666|5666.48|5665.88|11
1721168800000|2024-07-16 22:26:40|5666.35|5665.75|5666.23|5665.63|5666.35|5665.75|5666.23|5665.63|11
1721168810000|2024-07-16 22:26:50|||||||||3
1721168840000|2024-07-16 22:27:20|||||||||34
1721168870000|2024-07-16 22:27:50|||||||||6
1721168930000|2024-07-16 22:28:50|||||||||4
1721168940000|2024-07-16 22:29:00|5666.35|5665.75|5666.48|5665.88|5666.48|5665.88|5666.35|5665.75|5
1721168950000|2024-07-16 22:29:10|||||||||10
1721168960000|2024-07-16 22:29:20|5666.23|5665.63|5666.23|5665.63|5666.23|5665.63|5666.23|5665.63|15
1721168970000|2024-07-16 22:29:30|5666.48|5665.88|5666.48|5665.88|5666.6|5666|5666.48|5665.88|20
1721168980000|2024-07-16 22:29:40|||||||||1
1721169020000|2024-07-16 22:30:20|5666.35|5665.75|5666.35|5665.75|5666.35|5665.75|5666.23|5665.63|11
1721169030000|2024-07-16 22:30:30|5666.23|5665.63|5666.48|5665.88|5666.48|5665.88|5666.23|5665.63|27
1721169040000|2024-07-16 22:30:40|||||||||1
1721169050000|2024-07-16 22:30:50|5666.35|5665.75|5666.48|5665.88|5666.48|5665.88|5666.35|5665.75|4
1721169060000|2024-07-16 22:31:00|5666.23|5665.63|5666.23|5665.63|5666.23|5665.63|5666.23|5665.63|5
1721169080000|2024-07-16 22:31:20|5666.48|5665.88|5666.48|5665.88|5666.48|5665.88|5666.48|5665.88|27
1721169100000|2024-07-16 22:31:40|||||||||3
1721169110000|2024-07-16 22:31:50|||||||||15
1721169120000|2024-07-16 22:32:00|5666.73|5666.13|5666.98|5666.38|5666.98|5666.38|5666.73|5666.13|26
1721169150000|2024-07-16 22:32:30|5667.1|5666.5|5666.73|5666.13|5667.23|5666.63|5666.73|5666.13|32
1721169170000|2024-07-16 22:32:50|5666.85|5666.25|5666.73|5666.13|5666.98|5666.38|5666.73|5666.13|13
1721169190000|2024-07-16 22:33:10|||||||||2
1721169230000|2024-07-16 22:33:50|5666.85|5666.25|5666.85|5666.25|5666.98|5666.38|5666.73|5666.13|27
1721169240000|2024-07-16 22:34:00|5666.73|5666.13|5666.85|5666.25|5666.85|5666.25|5666.73|5666.13|7
1721169250000|2024-07-16 22:34:10|5666.98|5666.38|5666.98|5666.38|5666.98|5666.38|5666.85|5666.25|4
1721169260000|2024-07-16 22:34:20|||||||||1
1721169270000|2024-07-16 22:34:30|||||||||2
1721169280000|2024-07-16 22:34:40|||||||||1
1721169290000|2024-07-16 22:34:50|||||||||19
1721169310000|2024-07-16 22:35:10|5666.73|5666.13|5666.73|5666.13|5666.73|5666.13|5666.73|5666.13|19
1721169320000|2024-07-16 22:35:20|||||||||4
1721169340000|2024-07-16 22:35:40|5666.48|5665.88|5666.48|5665.88|5666.48|5665.88|5666.48|5665.88|15
1721169360000|2024-07-16 22:36:00|5666.6|5666|5666.48|5665.88|5666.6|5666|5666.48|5665.88|7
1721169370000|2024-07-16 22:36:10|||||||||2
1721169380000|2024-07-16 22:36:20|5666.73|5666.13|5666.23|5665.63|5666.73|5666.13|5666.23|5665.63|24
1721169390000|2024-07-16 22:36:30|||||||||25
1721169400000|2024-07-16 22:36:40|||||||||1
1721169410000|2024-07-16 22:36:50|5666.35|5665.75|5666.48|5665.88|5666.48|5665.88|5666.35|5665.75|40
1721169420000|2024-07-16 22:37:00|5666.35|5665.75|5666.48|5665.88|5666.48|5665.88|5666.35|5665.75|8
1721169430000|2024-07-16 22:37:10|5666.35|5665.75|5666.23|5665.63|5666.35|5665.75|5666.23|5665.63|7
1721169440000|2024-07-16 22:37:20|5666.48|5665.88|5666.23|5665.63|5666.48|5665.88|5666.23|5665.63|41
1721169460000|2024-07-16 22:37:40|5666.35|5665.75|5666.23|5665.63|5666.35|5665.75|5666.23|5665.63|5
1721169470000|2024-07-16 22:37:50|5666.35|5665.75|5666.48|5665.88|5666.48|5665.88|5666.35|5665.75|4
1721169520000|2024-07-16 22:38:40|||||||||4
1721169550000|2024-07-16 22:39:10|||||||||4
1721169600000|2024-07-16 22:40:00|5666.35|5665.75|5666.35|5665.75|5666.35|5665.75|5666.35|5665.75|23
1721169610000|2024-07-16 22:40:10|5666.23|5665.63|5666.48|5665.88|5666.48|5665.88|5666.23|5665.63|27
1721169630000|2024-07-16 22:40:30|5666.35|5665.75|5666.23|5665.63|5666.35|5665.75|5666.23|5665.63|4
1721169650000|2024-07-16 22:40:50|5666.35|5665.75|5666.48|5665.88|5666.48|5665.88|5666.35|5665.75|8
1721169660000|2024-07-16 22:41:00|5666.35|5665.75|5666.23|5665.63|5666.35|5665.75|5666.23|5665.63|9
1721169700000|2024-07-16 22:41:40|5666.35|5665.75|5666.23|5665.63|5666.35|5665.75|5666.23|5665.63|11
1721169710000|2024-07-16 22:41:50|5666.35|5665.75|5666.48|5665.88|5666.48|5665.88|5666.35|5665.75|10
1721169720000|2024-07-16 22:42:00|5666.6|5666|5666.73|5666.13|5666.73|5666.13|5666.6|5666|11
1721169750000|2024-07-16 22:42:30|5666.98|5666.38|5666.73|5666.13|5666.98|5666.38|5666.73|5666.13|40
1721169760000|2024-07-16 22:42:40|5666.98|5666.38|5666.98|5666.38|5666.98|5666.38|5666.98|5666.38|7
1721169770000|2024-07-16 22:42:50|5666.85|5666.25|5666.73|5666.13|5666.85|5666.25|5666.73|5666.13|17
1721169780000|2024-07-16 22:43:00|||||||||1
1721169800000|2024-07-16 22:43:20|5666.98|5666.38|5666.98|5666.38|5666.98|5666.38|5666.98|5666.38|52
1721169810000|2024-07-16 22:43:30|||||||||11
1721169820000|2024-07-16 22:43:40|||||||||2
1721169830000|2024-07-16 22:43:50|||||||||6
1721169850000|2024-07-16 22:44:10|5667.1|5666.5|5667.23|5666.63|5667.23|5666.63|5667.1|5666.5|29
1721169860000|2024-07-16 22:44:20|5667.48|5666.88|5667.23|5666.63|5667.48|5666.88|5667.23|5666.63|61
1721169880000|2024-07-16 22:44:40|5666.98|5666.38|5666.98|5666.38|5666.98|5666.38|5666.98|5666.38|44
1721169890000|2024-07-16 22:44:50|5667.1|5666.5|5666.98|5666.38|5667.1|5666.5|5666.98|5666.38|9
1721169900000|2024-07-16 22:45:00|5666.73|5666.13|5666.73|5666.13|5666.73|5666.13|5666.73|5666.13|7
1721169920000|2024-07-16 22:45:20|5666.48|5665.88|5666.48|5665.88|5666.48|5665.88|5666.48|5665.88|18
1721169930000|2024-07-16 22:45:30|5666.6|5666|5666.48|5665.88|5666.73|5666.13|5666.48|5665.88|17
1721169940000|2024-07-16 22:45:40|5666.6|5666|5666.73|5666.13|5666.73|5666.13|5666.6|5666|5
1721169950000|2024-07-16 22:45:50|5666.48|5665.88|5666.48|5665.88|5666.48|5665.88|5666.48|5665.88|16
1721169960000|2024-07-16 22:46:00|5666.35|5665.75|5666.73|5666.13|5666.73|5666.13|5666.35|5665.75|74
1721169980000|2024-07-16 22:46:20|||||||||4
1721170010000|2024-07-16 22:46:50|5666.48|5665.88|5666.48|5665.88|5666.48|5665.88|5666.48|5665.88|24
1721170020000|2024-07-16 22:47:00|5666.35|5665.75|5666.23|5665.63|5666.48|5665.88|5666.23|5665.63|48
1721170030000|2024-07-16 22:47:10|||||||||8
1721170050000|2024-07-16 22:47:30|||||||||9
1721170080000|2024-07-16 22:48:00|||||||||3
1721170090000|2024-07-16 22:48:10|5666.48|5665.88|5666.48|5665.88|5666.48|5665.88|5666.35|5665.75|41
1721170110000|2024-07-16 22:48:30|5666.35|5665.75|5666.48|5665.88|5666.48|5665.88|5666.35|5665.75|12
1721170130000|2024-07-16 22:48:50|5666.35|5665.75|5666.23|5665.63|5666.35|5665.75|5666.23|5665.63|4
1721170140000|2024-07-16 22:49:00|5665.98|5665.38|5665.98|5665.38|5665.98|5665.38|5665.98|5665.38|12
1721170150000|2024-07-16 22:49:10|5666.23|5665.63|5666.23|5665.63|5666.23|5665.63|5666.23|5665.63|53
1721170160000|2024-07-16 22:49:20|||||||||9
1721170170000|2024-07-16 22:49:30|||||||||1
1721170190000|2024-07-16 22:49:50|5666.1|5665.5|5666.23|5665.63|5666.23|5665.63|5666.1|5665.5|28
1721170200000|2024-07-16 22:50:00|||||||||23
1721170210000|2024-07-16 22:50:10|||||||||1
1721170260000|2024-07-16 22:51:00|5666.1|5665.5|5666.23|5665.63|5666.23|5665.63|5665.98|5665.38|23
1721170270000|2024-07-16 22:51:10|||||||||1
1721170280000|2024-07-16 22:51:20|||||||||1
1721170300000|2024-07-16 22:51:40|||||||||1
1721170310000|2024-07-16 22:51:50|||||||||6
1721170320000|2024-07-16 22:52:00|5666.35|5665.75|5666.48|5665.88|5666.73|5666.13|5666.35|5665.75|38
1721170360000|2024-07-16 22:52:40|5666.23|5665.63|5666.23|5665.63|5666.23|5665.63|5666.23|5665.63|16
1721170370000|2024-07-16 22:52:50|5666.35|5665.75|5666.23|5665.63|5666.48|5665.88|5666.23|5665.63|6
1721170400000|2024-07-16 22:53:20|||||||||4
1721170420000|2024-07-16 22:53:40|||||||||2
1721170430000|2024-07-16 22:53:50|||||||||2
1721170500000|2024-07-16 22:55:00|||||||||6
1721170510000|2024-07-16 22:55:10|5665.98|5665.38|5666.23|5665.63|5666.23|5665.63|5665.98|5665.38|44
1721170520000|2024-07-16 22:55:20|||||||||1
1721170530000|2024-07-16 22:55:30|||||||||9
1721170550000|2024-07-16 22:55:50|5666.35|5665.75|5666.23|5665.63|5666.35|5665.75|5666.23|5665.63|6
1721170560000|2024-07-16 22:56:00|||||||||2
1721170600000|2024-07-16 22:56:40|||||||||5
1721170610000|2024-07-16 22:56:50|5666.35|5665.75|5666.48|5665.88|5666.48|5665.88|5666.35|5665.75|17
1721170620000|2024-07-16 22:57:00|||||||||2
1721170630000|2024-07-16 22:57:10|5666.35|5665.75|5666.23|5665.63|5666.35|5665.75|5666.23|5665.63|15
1721170640000|2024-07-16 22:57:20|5666.48|5665.88|5666.48|5665.88|5666.48|5665.88|5666.48|5665.88|11
1721170660000|2024-07-16 22:57:40|||||||||4
1721170700000|2024-07-16 22:58:20|||||||||10
1721170720000|2024-07-16 22:58:40|5666.6|5666|5666.48|5665.88|5666.6|5666|5666.48|5665.88|47
1721170730000|2024-07-16 22:58:50|5666.6|5666|5666.73|5666.13|5666.73|5666.13|5666.6|5666|17
1721170740000|2024-07-16 22:59:00|||||||||10
1721170750000|2024-07-16 22:59:10|||||||||5
1721170760000|2024-07-16 22:59:20|5666.6|5666|5666.48|5665.88|5666.6|5666|5666.48|5665.88|6
1721170790000|2024-07-16 22:59:50|||||||||1
1721170800000|2024-07-16 23:00:00|||||||||12
1721170810000|2024-07-16 23:00:10|5666.6|5666|5666.6|5666|5666.6|5666|5666.6|5666|1
1721170820000|2024-07-16 23:00:20|5666.73|5666.13|5666.48|5665.88|5666.73|5666.13|5666.48|5665.88|9
1721170840000|2024-07-16 23:00:40|||||||||24
1721170900000|2024-07-16 23:01:40|||||||||3
1721170920000|2024-07-16 23:02:00|||||||||1
1721170930000|2024-07-16 23:02:10|5666.23|5665.63|5666.23|5665.63|5666.23|5665.63|5666.23|5665.63|67
1721170940000|2024-07-16 23:02:20|||||||||1
1721170970000|2024-07-16 23:02:50|||||||||11
1721171000000|2024-07-16 23:03:20|5665.98|5665.38|5665.98|5665.38|5665.98|5665.38|5665.98|5665.38|14
1721171010000|2024-07-16 23:03:30|5665.48|5664.88|5665.48|5664.88|5665.6|5665|5665.48|5664.88|52
1721171020000|2024-07-16 23:03:40|5665.35|5664.75|5665.48|5664.88|5665.48|5664.88|5665.35|5664.75|82
1721171030000|2024-07-16 23:03:50|5665.35|5664.75|5665.48|5664.88|5665.48|5664.88|5665.35|5664.75|27
1721171040000|2024-07-16 23:04:00|5665.35|5664.75|5665.48|5664.88|5665.48|5664.88|5665.35|5664.75|22
1721171050000|2024-07-16 23:04:10|5665.6|5665|5665.73|5665.13|5665.73|5665.13|5665.6|5665|40
1721171060000|2024-07-16 23:04:20|5665.48|5664.88|5665.48|5664.88|5665.48|5664.88|5665.48|5664.88|28
1721171070000|2024-07-16 23:04:30|5665.23|5664.63|5665.23|5664.63|5665.23|5664.63|5665.23|5664.63|16
1721171080000|2024-07-16 23:04:40|5664.98|5664.38|5665.23|5664.63|5665.23|5664.63|5664.98|5664.38|44
1721171090000|2024-07-16 23:04:50|||||||||11
1721171100000|2024-07-16 23:05:00|5665.1|5664.5|5665.23|5664.63|5665.23|5664.63|5665.1|5664.5|15
1721171120000|2024-07-16 23:05:20|5665.1|5664.5|5664.98|5664.38|5665.1|5664.5|5664.98|5664.38|6
1721171130000|2024-07-16 23:05:30|||||||||47
1721171140000|2024-07-16 23:05:40|5665.23|5664.63|5665.23|5664.63|5665.23|5664.63|5665.23|5664.63|60
1721171150000|2024-07-16 23:05:50|||||||||4
1721171180000|2024-07-16 23:06:20|||||||||3
1721171190000|2024-07-16 23:06:30|5665.35|5664.75|5665.48|5664.88|5665.48|5664.88|5665.35|5664.75|11
1721171210000|2024-07-16 23:06:50|||||||||3
1721171220000|2024-07-16 23:07:00|5665.23|5664.63|5665.23|5664.63|5665.23|5664.63|5665.23|5664.63|19
1721171240000|2024-07-16 23:07:20|5664.98|5664.38|5664.98|5664.38|5664.98|5664.38|5664.98|5664.38|5
1721171260000|2024-07-16 23:07:40|5664.48|5663.88|5664.73|5664.13|5664.73|5664.13|5664.48|5663.88|96
1721171270000|2024-07-16 23:07:50|||||||||3
1721171280000|2024-07-16 23:08:00|5664.85|5664.25|5664.98|5664.38|5664.98|5664.38|5664.73|5664.13|11
1721171290000|2024-07-16 23:08:10|5664.85|5664.25|5664.98|5664.38|5664.98|5664.38|5664.73|5664.13|4
1721171300000|2024-07-16 23:08:20|5665.23|5664.63|5664.98|5664.38|5665.23|5664.63|5664.98|5664.38|21
1721171310000|2024-07-16 23:08:30|5665.1|5664.5|5664.98|5664.38|5665.23|5664.63|5664.98|5664.38|4
1721171320000|2024-07-16 23:08:40|5664.48|5663.88|5664.48|5663.88|5664.48|5663.88|5664.48|5663.88|51
1721171330000|2024-07-16 23:08:50|||||||||1
1721171350000|2024-07-16 23:09:10|5664.23|5663.63|5664.23|5663.63|5664.23|5663.63|5664.23|5663.63|10
1721171360000|2024-07-16 23:09:20|||||||||5
1721171370000|2024-07-16 23:09:30|||||||||2
1721171380000|2024-07-16 23:09:40|5664.35|5663.75|5664.6|5664|5664.73|5664.13|5664.35|5663.75|24
1721171390000|2024-07-16 23:09:50|5664.48|5663.88|5664.48|5663.88|5664.48|5663.88|5664.48|5663.88|1
1721171400000|2024-07-16 23:10:00|||||||||2
1721171410000|2024-07-16 23:10:10|||||||||2
1721171420000|2024-07-16 23:10:20|5664.35|5663.75|5664.23|5663.63|5664.35|5663.75|5664.23|5663.63|23
1721171430000|2024-07-16 23:10:30|5664.1|5663.5|5663.98|5663.38|5664.23|5663.63|5663.98|5663.38|14
1721171440000|2024-07-16 23:10:40|||||||||6
1721171450000|2024-07-16 23:10:50|||||||||1
1721171460000|2024-07-16 23:11:00|5664.23|5663.63|5664.23|5663.63|5664.23|5663.63|5664.23|5663.63|36
1721171470000|2024-07-16 23:11:10|5664.1|5663.5|5664.23|5663.63|5664.23|5663.63|5663.98|5663.38|9
1721171490000|2024-07-16 23:11:30|||||||||4
1721171500000|2024-07-16 23:11:40|5664.35|5663.75|5664.48|5663.88|5664.48|5663.88|5664.35|5663.75|12
1721171520000|2024-07-16 23:12:00|5664.35|5663.75|5664.23|5663.63|5664.35|5663.75|5664.23|5663.63|16
1721171550000|2024-07-16 23:12:30|5663.98|5663.38|5663.98|5663.38|5663.98|5663.38|5663.98|5663.38|29
1721171580000|2024-07-16 23:13:00|5663.85|5663.25|5663.98|5663.38|5663.98|5663.38|5663.73|5663.13|115
1721171590000|2024-07-16 23:13:10|5664.1|5663.5|5663.98|5663.38|5664.1|5663.5|5663.98|5663.38|24
1721171600000|2024-07-16 23:13:20|5663.85|5663.25|5663.98|5663.38|5663.98|5663.38|5663.85|5663.25|4
1721171620000|2024-07-16 23:13:40|||||||||4
1721171630000|2024-07-16 23:13:50|5663.85|5663.25|5663.98|5663.38|5663.98|5663.38|5663.73|5663.13|1
1721171640000|2024-07-16 23:14:00|5663.73|5663.13|5663.73|5663.13|5663.73|5663.13|5663.73|5663.13|3
1721171650000|2024-07-16 23:14:10|||||||||4
1721171670000|2024-07-16 23:14:30|||||||||6
1721171680000|2024-07-16 23:14:40|||||||||17
1721171690000|2024-07-16 23:14:50|5663.85|5663.25|5663.98|5663.38|5663.98|5663.38|5663.85|5663.25|11
1721171700000|2024-07-16 23:15:00|5663.85|5663.25|5663.98|5663.38|5663.98|5663.38|5663.85|5663.25|14
1721171710000|2024-07-16 23:15:10|5664.1|5663.5|5664.23|5663.63|5664.23|5663.63|5664.1|5663.5|8
1721171720000|2024-07-16 23:15:20|5663.98|5663.38|5664.23|5663.63|5664.23|5663.63|5663.98|5663.38|7
1721171750000|2024-07-16 23:15:50|||||||||3
1721171760000|2024-07-16 23:16:00|5663.98|5663.38|5663.98|5663.38|5663.98|5663.38|5663.98|5663.38|5
1721171770000|2024-07-16 23:16:10|||||||||1
1721171780000|2024-07-16 23:16:20|||||||||1
1721171820000|2024-07-16 23:17:00|5663.85|5663.25|5663.48|5662.88|5663.85|5663.25|5663.48|5662.88|35
1721171830000|2024-07-16 23:17:10|5663.6|5663|5663.73|5663.13|5663.73|5663.13|5663.48|5662.88|17
1721171840000|2024-07-16 23:17:20|5663.6|5663|5663.48|5662.88|5663.6|5663|5663.48|5662.88|6
1721171850000|2024-07-16 23:17:30|5663.73|5663.13|5663.48|5662.88|5663.73|5663.13|5663.48|5662.88|4
1721171860000|2024-07-16 23:17:40|5663.6|5663|5663.73|5663.13|5663.73|5663.13|5663.6|5663|2
1721171880000|2024-07-16 23:18:00|||||||||2
1721171910000|2024-07-16 23:18:30|5663.6|5663|5663.23|5662.63|5663.6|5663|5663.23|5662.63|78
1721171920000|2024-07-16 23:18:40|5663.1|5662.5|5662.98|5662.38|5663.1|5662.5|5662.98|5662.38|46
1721171930000|2024-07-16 23:18:50|||||||||16
1721171940000|2024-07-16 23:19:00|5663.1|5662.5|5663.23|5662.63|5663.23|5662.63|5663.1|5662.5|29
1721171960000|2024-07-16 23:19:20|5662.98|5662.38|5662.98|5662.38|5662.98|5662.38|5662.98|5662.38|17
1721171970000|2024-07-16 23:19:30|5662.85|5662.25|5662.48|5661.88|5662.85|5662.25|5662.48|5661.88|115
1721171980000|2024-07-16 23:19:40|||||||||13
1721171990000|2024-07-16 23:19:50|5662.35|5661.75|5662.23|5661.63|5662.35|5661.75|5661.98|5661.38|100
1721172000000|2024-07-16 23:20:00|5662.48|5661.88|5662.23|5661.63|5662.48|5661.88|5662.23|5661.63|85
1721172010000|2024-07-16 23:20:10|5662.48|5661.88|5662.35|5661.75|5662.48|5661.88|5662.35|5661.75|17
1721172020000|2024-07-16 23:20:20|5662.23|5661.63|5662.48|5661.88|5662.48|5661.88|5662.23|5661.63|34
1721172030000|2024-07-16 23:20:30|5662.23|5661.63|5662.23|5661.63|5662.48|5661.88|5662.23|5661.63|61
1721172040000|2024-07-16 23:20:40|||||||||20
1721172050000|2024-07-16 23:20:50|5662.1|5661.5|5661.98|5661.38|5662.23|5661.63|5661.98|5661.38|39
1721172060000|2024-07-16 23:21:00|5661.48|5660.88|5661.48|5660.88|5661.48|5660.88|5661.48|5660.88|111
1721172070000|2024-07-16 23:21:10|5661.6|5661|5661.48|5660.88|5661.73|5661.13|5661.48|5660.88|75
1721172080000|2024-07-16 23:21:20|5661.73|5661.13|5661.73|5661.13|5661.73|5661.13|5661.73|5661.13|19
1721172090000|2024-07-16 23:21:30|5661.48|5660.88|5661.48|5660.88|5661.48|5660.88|5661.48|5660.88|10
1721172100000|2024-07-16 23:21:40|||||||||1
1721172110000|2024-07-16 23:21:50|5661.73|5661.13|5661.73|5661.13|5661.73|5661.13|5661.73|5661.13|22
1721172120000|2024-07-16 23:22:00|||||||||5
1721172130000|2024-07-16 23:22:10|5661.85|5661.25|5661.73|5661.13|5661.85|5661.25|5661.73|5661.13|25
1721172140000|2024-07-16 23:22:20|5661.6|5661|5661.6|5661|5661.73|5661.13|5661.48|5660.88|10
1721172150000|2024-07-16 23:22:30|5661.48|5660.88|5661.48|5660.88|5661.48|5660.88|5661.48|5660.88|0
1721172160000|2024-07-16 23:22:40|5661.6|5661|5661.73|5661.13|5661.73|5661.13|5661.6|5661|11
1721172170000|2024-07-16 23:22:50|5661.6|5661|5661.48|5660.88|5661.6|5661|5661.48|5660.88|6
1721172180000|2024-07-16 23:23:00|||||||||5
1721172190000|2024-07-16 23:23:10|5661.6|5661|5661.73|5661.13|5661.73|5661.13|5661.6|5661|18
1721172200000|2024-07-16 23:23:20|5661.85|5661.25|5661.98|5661.38|5661.98|5661.38|5661.85|5661.25|7
1721172210000|2024-07-16 23:23:30|5661.73|5661.13|5661.98|5661.38|5661.98|5661.38|5661.73|5661.13|18
1721172220000|2024-07-16 23:23:40|||||||||1
1721172240000|2024-07-16 23:24:00|||||||||2
1721172250000|2024-07-16 23:24:10|||||||||7
1721172300000|2024-07-16 23:25:00|||||||||41
1721172310000|2024-07-16 23:25:10|5662.1|5661.5|5662.23|5661.63|5662.23|5661.63|5662.1|5661.5|14
1721172320000|2024-07-16 23:25:20|5662.35|5661.75|5662.23|5661.63|5662.35|5661.75|5662.23|5661.63|22
1721172330000|2024-07-16 23:25:30|||||||||12
1721172340000|2024-07-16 23:25:40|5662.1|5661.5|5662.23|5661.63|5662.23|5661.63|5662.1|5661.5|20
1721172360000|2024-07-16 23:26:00|5662.48|5661.88|5662.48|5661.88|5662.48|5661.88|5662.48|5661.88|10
1721172370000|2024-07-16 23:26:10|5662.73|5662.13|5662.73|5662.13|5662.73|5662.13|5662.73|5662.13|8
1721172390000|2024-07-16 23:26:30|||||||||7
1721172400000|2024-07-16 23:26:40|5662.85|5662.25|5662.98|5662.38|5662.98|5662.38|5662.73|5662.13|26
1721172420000|2024-07-16 23:27:00|5663.23|5662.63|5662.98|5662.38|5663.23|5662.63|5662.98|5662.38|45
1721172430000|2024-07-16 23:27:10|5663.1|5662.5|5662.98|5662.38|5663.23|5662.63|5662.98|5662.38|27
1721172440000|2024-07-16 23:27:20|||||||||5
1721172450000|2024-07-16 23:27:30|||||||||2
1721172470000|2024-07-16 23:27:50|||||||||1
1721172480000|2024-07-16 23:28:00|5663.23|5662.63|5663.23|5662.63|5663.23|5662.63|5663.23|5662.63|15
1721172500000|2024-07-16 23:28:20|||||||||5
1721172510000|2024-07-16 23:28:30|5662.98|5662.38|5662.98|5662.38|5662.98|5662.38|5662.98|5662.38|12
1721172520000|2024-07-16 23:28:40|||||||||5
1721172530000|2024-07-16 23:28:50|||||||||1
1721172540000|2024-07-16 23:29:00|5663.1|5662.5|5663.23|5662.63|5663.23|5662.63|5662.98|5662.38|7
1721172550000|2024-07-16 23:29:10|5663.1|5662.5|5662.98|5662.38|5663.1|5662.5|5662.98|5662.38|4
1721172560000|2024-07-16 23:29:20|5663.1|5662.5|5663.23|5662.63|5663.23|5662.63|5663.1|5662.5|11
1721172570000|2024-07-16 23:29:30|||||||||9
1721172580000|2024-07-16 23:29:40|5663.1|5662.5|5662.98|5662.38|5663.1|5662.5|5662.98|5662.38|15
1721172590000|2024-07-16 23:29:50|||||||||2
1721172600000|2024-07-16 23:30:00|5662.85|5662.25|5662.73|5662.13|5662.85|5662.25|5662.73|5662.13|20
1721172610000|2024-07-16 23:30:10|||||||||23
1721172620000|2024-07-16 23:30:20|||||||||1
1721172630000|2024-07-16 23:30:30|||||||||7
1721172640000|2024-07-16 23:30:40|||||||||1
1721172650000|2024-07-16 23:30:50|5662.6|5662|5662.48|5661.88|5662.73|5662.13|5662.48|5661.88|8
1721172660000|2024-07-16 23:31:00|5662.73|5662.13|5662.73|5662.13|5662.73|5662.13|5662.73|5662.13|16
1721172690000|2024-07-16 23:31:30|5662.6|5662|5662.48|5661.88|5662.6|5662|5662.48|5661.88|14
1721172720000|2024-07-16 23:32:00|||||||||3
1721172750000|2024-07-16 23:32:30|||||||||1
1721172770000|2024-07-16 23:32:50|||||||||1
1721172780000|2024-07-16 23:33:00|||||||||26
1721172790000|2024-07-16 23:33:10|5662.73|5662.13|5662.73|5662.13|5662.73|5662.13|5662.73|5662.13|13
1721172800000|2024-07-16 23:33:20|5662.98|5662.38|5662.98|5662.38|5662.98|5662.38|5662.98|5662.38|10
1721172830000|2024-07-16 23:33:50|5663.1|5662.5|5663.23|5662.63|5663.23|5662.63|5663.1|5662.5|16
1721172850000|2024-07-16 23:34:10|5663.35|5662.75|5663.23|5662.63|5663.48|5662.88|5663.23|5662.63|30
1721172860000|2024-07-16 23:34:20|5663.35|5662.75|5663.23|5662.63|5663.48|5662.88|5663.23|5662.63|6
1721172870000|2024-07-16 23:34:30|5663.1|5662.5|5662.98|5662.38|5663.1|5662.5|5662.98|5662.38|16
1721172880000|2024-07-16 23:34:40|5663.1|5662.5|5663.23|5662.63|5663.23|5662.63|5663.1|5662.5|14
1721172890000|2024-07-16 23:34:50|5663.35|5662.75|5663.48|5662.88|5663.48|5662.88|5663.35|5662.75|13
1721172900000|2024-07-16 23:35:00|5663.35|5662.75|5663.48|5662.88|5663.48|5662.88|5663.35|5662.75|12
1721172910000|2024-07-16 23:35:10|5663.35|5662.75|5663.48|5662.88|5663.48|5662.88|5663.35|5662.75|3
1721172920000|2024-07-16 23:35:20|5663.35|5662.75|5663.23|5662.63|5663.35|5662.75|5663.23|5662.63|2
1721172950000|2024-07-16 23:35:50|||||||||2
1721172960000|2024-07-16 23:36:00|||||||||5
1721172970000|2024-07-16 23:36:10|||||||||9
1721172980000|2024-07-16 23:36:20|5663.1|5662.5|5663.23|5662.63|5663.23|5662.63|5663.1|5662.5|0
1721173010000|2024-07-16 23:36:50|5663.1|5662.5|5663.23|5662.63|5663.23|5662.63|5663.1|5662.5|2
1721173020000|2024-07-16 23:37:00|5663.1|5662.5|5662.98|5662.38|5663.1|5662.5|5662.98|5662.38|2
1721173060000|2024-07-16 23:37:40|||||||||7
1721173070000|2024-07-16 23:37:50|5662.85|5662.25|5662.98|5662.38|5662.98|5662.38|5662.85|5662.25|26
1721173080000|2024-07-16 23:38:00|5662.85|5662.25|5662.98|5662.38|5662.98|5662.38|5662.73|5662.13|11
1721173100000|2024-07-16 23:38:20|||||||||4
1721173110000|2024-07-16 23:38:30|5662.85|5662.25|5662.98|5662.38|5662.98|5662.38|5662.85|5662.25|1
1721173120000|2024-07-16 23:38:40|5663.23|5662.63|5662.98|5662.38|5663.23|5662.63|5662.98|5662.38|11
1721173140000|2024-07-16 23:39:00|5663.1|5662.5|5663.48|5662.88|5663.48|5662.88|5663.1|5662.5|31
1721173160000|2024-07-16 23:39:20|5663.73|5663.13|5663.48|5662.88|5663.73|5663.13|5663.48|5662.88|15
1721173170000|2024-07-16 23:39:30|5663.23|5662.63|5663.23|5662.63|5663.23|5662.63|5662.98|5662.38|8
1721173250000|2024-07-16 23:40:50|5662.98|5662.38|5662.98|5662.38|5662.98|5662.38|5662.98|5662.38|18
1721173260000|2024-07-16 23:41:00|5662.73|5662.13|5662.73|5662.13|5662.73|5662.13|5662.73|5662.13|8
1721173270000|2024-07-16 23:41:10|5662.85|5662.25|5662.98|5662.38|5662.98|5662.38|5662.85|5662.25|10
1721173290000|2024-07-16 23:41:30|||||||||8
1721173300000|2024-07-16 23:41:40|5663.23|5662.63|5663.23|5662.63|5663.23|5662.63|5663.23|5662.63|8
1721173320000|2024-07-16 23:42:00|||||||||10
1721173330000|2024-07-16 23:42:10|5663.35|5662.75|5663.48|5662.88|5663.48|5662.88|5663.23|5662.63|11
1721173350000|2024-07-16 23:42:30|5663.35|5662.75|5663.23|5662.63|5663.35|5662.75|5663.23|5662.63|3
1721173370000|2024-07-16 23:42:50|5663.1|5662.5|5662.98|5662.38|5663.1|5662.5|5662.98|5662.38|7
1721173390000|2024-07-16 23:43:10|5663.1|5662.5|5663.23|5662.63|5663.23|5662.63|5663.1|5662.5|6
1721173400000|2024-07-16 23:43:20|||||||||1
1721173420000|2024-07-16 23:43:40|||||||||2
1721173430000|2024-07-16 23:43:50|||||||||1
1721173450000|2024-07-16 23:44:10|||||||||2
1721173460000|2024-07-16 23:44:20|||||||||7
1721173470000|2024-07-16 23:44:30|||||||||2
1721173480000|2024-07-16 23:44:40|||||||||5
1721173500000|2024-07-16 23:45:00|||||||||8
1721173510000|2024-07-16 23:45:10|5662.98|5662.38|5662.98|5662.38|5663.23|5662.63|5662.98|5662.38|16
1721173540000|2024-07-16 23:45:40|||||||||2
1721173550000|2024-07-16 23:45:50|5663.1|5662.5|5663.23|5662.63|5663.23|5662.63|5663.1|5662.5|11
1721173560000|2024-07-16 23:46:00|5662.98|5662.38|5663.23|5662.63|5663.23|5662.63|5662.98|5662.38|5
1721173570000|2024-07-16 23:46:10|||||||||1
1721173580000|2024-07-16 23:46:20|5663.1|5662.5|5662.98|5662.38|5663.1|5662.5|5662.98|5662.38|20
1721173590000|2024-07-16 23:46:30|||||||||1
1721173600000|2024-07-16 23:46:40|5662.73|5662.13|5662.73|5662.13|5662.73|5662.13|5662.73|5662.13|11
1721173620000|2024-07-16 23:47:00|5662.6|5662|5662.48|5661.88|5662.73|5662.13|5662.48|5661.88|20
1721173630000|2024-07-16 23:47:10|5662.6|5662|5662.73|5662.13|5662.73|5662.13|5662.48|5661.88|12
1721173640000|2024-07-16 23:47:20|||||||||8
1721173670000|2024-07-16 23:47:50|||||||||26
1721173680000|2024-07-16 23:48:00|5662.85|5662.25|5662.98|5662.38|5662.98|5662.38|5662.73|5662.13|53
1721173690000|2024-07-16 23:48:10|||||||||16
1721173700000|2024-07-16 23:48:20|5662.73|5662.13|5662.73|5662.13|5662.73|5662.13|5662.73|5662.13|10
1721173710000|2024-07-16 23:48:30|||||||||1
1721173730000|2024-07-16 23:48:50|5662.48|5661.88|5662.73|5662.13|5662.73|5662.13|5662.48|5661.88|11
1721173760000|2024-07-16 23:49:20|||||||||1
1721173790000|2024-07-16 23:49:50|5662.85|5662.25|5662.73|5662.13|5662.85|5662.25|5662.73|5662.13|3
1721173800000|2024-07-16 23:50:00|5662.98|5662.38|5663.1|5662.5|5663.1|5662.5|5662.98|5662.38|8
1721173810000|2024-07-16 23:50:10|5663.23|5662.63|5662.98|5662.38|5663.23|5662.63|5662.98|5662.38|6
1721173830000|2024-07-16 23:50:30|5662.85|5662.25|5662.73|5662.13|5662.85|5662.25|5662.73|5662.13|5
1721173850000|2024-07-16 23:50:50|||||||||3
1721173870000|2024-07-16 23:51:10|5662.85|5662.25|5662.73|5662.13|5662.85|5662.25|5662.73|5662.13|9
1721173880000|2024-07-16 23:51:20|5662.85|5662.25|5662.98|5662.38|5662.98|5662.38|5662.85|5662.25|3
1721173890000|2024-07-16 23:51:30|5662.85|5662.25|5662.98|5662.38|5662.98|5662.38|5662.73|5662.13|3
1721173900000|2024-07-16 23:51:40|5663.23|5662.63|5663.23|5662.63|5663.23|5662.63|5663.23|5662.63|7
1721173910000|2024-07-16 23:51:50|5663.1|5662.5|5663.1|5662.5|5663.1|5662.5|5663.1|5662.5|5
1721173920000|2024-07-16 23:52:00|5662.98|5662.38|5662.98|5662.38|5662.98|5662.38|5662.98|5662.38|0
1721173940000|2024-07-16 23:52:20|||||||||1
1721173950000|2024-07-16 23:52:30|5663.23|5662.63|5663.23|5662.63|5663.23|5662.63|5663.23|5662.63|7
1721173960000|2024-07-16 23:52:40|5663.1|5662.5|5662.98|5662.38|5663.1|5662.5|5662.98|5662.38|11
1721173970000|2024-07-16 23:52:50|||||||||2
1721173980000|2024-07-16 23:53:00|5663.23|5662.63|5663.1|5662.5|5663.23|5662.63|5662.98|5662.38|14
1721173990000|2024-07-16 23:53:10|5662.98|5662.38|5663.35|5662.75|5663.35|5662.75|5662.98|5662.38|13
1721174000000|2024-07-16 23:53:20|5663.48|5662.88|5663.48|5662.88|5663.48|5662.88|5663.48|5662.88|2
1721174010000|2024-07-16 23:53:30|5663.23|5662.63|5663.23|5662.63|5663.23|5662.63|5663.23|5662.63|7
1721174020000|2024-07-16 23:53:40|||||||||7
1721174030000|2024-07-16 23:53:50|||||||||2
1721174040000|2024-07-16 23:54:00|||||||||2
1721174050000|2024-07-16 23:54:10|||||||||2
1721174080000|2024-07-16 23:54:40|5663.35|5662.75|5663.23|5662.63|5663.35|5662.75|5663.23|5662.63|21
1721174090000|2024-07-16 23:54:50|5663.35|5662.75|5663.23|5662.63|5663.35|5662.75|5663.23|5662.63|4
1721174130000|2024-07-16 23:55:30|||||||||3
1721174140000|2024-07-16 23:55:40|||||||||1
1721174150000|2024-07-16 23:55:50|5663.35|5662.75|5663.35|5662.75|5663.35|5662.75|5663.35|5662.75|8
1721174170000|2024-07-16 23:56:10|5663.23|5662.63|5663.23|5662.63|5663.23|5662.63|5663.23|5662.63|0
1721174180000|2024-07-16 23:56:20|||||||||8
1721174210000|2024-07-16 23:56:50|||||||||4
1721174230000|2024-07-16 23:57:10|||||||||4
1721174240000|2024-07-16 23:57:20|5663.1|5662.5|5662.98|5662.38|5663.1|5662.5|5662.98|5662.38|12
1721174250000|2024-07-16 23:57:30|||||||||1
1721174260000|2024-07-16 23:57:40|||||||||6
1721174280000|2024-07-16 23:58:00|5663.1|5662.5|5662.98|5662.38|5663.23|5662.63|5662.98|5662.38|8
1721174290000|2024-07-16 23:58:10|||||||||2
1721174300000|2024-07-16 23:58:20|||||||||2
1721174310000|2024-07-16 23:58:30|||||||||2
1721174320000|2024-07-16 23:58:40|5662.73|5662.13|5662.73|5662.13|5662.73|5662.13|5662.73|5662.13|18
1721174330000|2024-07-16 23:58:50|||||||||2
1721174340000|2024-07-16 23:59:00|||||||||22
1721174350000|2024-07-16 23:59:10|||||||||1
1721174370000|2024-07-16 23:59:30|||||||||4
1721174390000|2024-07-16 23:59:50|||||||||3
1721174400000|2024-07-17 00:00:00|5662.98|5662.38|5662.48|5661.88|5662.98|5662.38|5662.48|5661.88|63
1721174410000|2024-07-17 00:00:10|||||||||4
1721174420000|2024-07-17 00:00:20|5662.6|5662|5662.48|5661.88|5662.73|5662.13|5662.48|5661.88|41
1721174430000|2024-07-17 00:00:30|5662.6|5662|5662.48|5661.88|5662.6|5662|5662.48|5661.88|21
1721174440000|2024-07-17 00:00:40|5662.35|5661.75|5662.48|5661.88|5662.48|5661.88|5662.23|5661.63|70
1721174450000|2024-07-17 00:00:50|5662.23|5661.63|5662.23|5661.63|5662.23|5661.63|5662.23|5661.63|5
1721174460000|2024-07-17 00:01:00|||||||||3
1721174470000|2024-07-17 00:01:10|5662.35|5661.75|5662.23|5661.63|5662.48|5661.88|5662.23|5661.63|26
1721174490000|2024-07-17 00:01:30|5662.1|5661.5|5662.1|5661.5|5662.1|5661.5|5662.1|5661.5|13
1721174500000|2024-07-17 00:01:40|5661.98|5661.38|5662.23|5661.63|5662.23|5661.63|5661.98|5661.38|62
1721174510000|2024-07-17 00:01:50|5661.98|5661.38|5662.23|5661.63|5662.23|5661.63|5661.98|5661.38|25
1721174520000|2024-07-17 00:02:00|5662.1|5661.5|5661.98|5661.38|5662.1|5661.5|5661.98|5661.38|4
1721174530000|2024-07-17 00:02:10|5662.1|5661.5|5661.98|5661.38|5662.1|5661.5|5661.98|5661.38|9
1721174540000|2024-07-17 00:02:20|5662.23|5661.63|5661.98|5661.38|5662.23|5661.63|5661.98|5661.38|15
1721174550000|2024-07-17 00:02:30|||||||||3
1721174570000|2024-07-17 00:02:50|||||||||22
1721174580000|2024-07-17 00:03:00|5662.1|5661.5|5662.23|5661.63|5662.23|5661.63|5661.98|5661.38|49
1721174590000|2024-07-17 00:03:10|5662.1|5661.5|5661.98|5661.38|5662.1|5661.5|5661.98|5661.38|3
1721174600000|2024-07-17 00:03:20|5662.1|5661.5|5661.98|5661.38|5662.1|5661.5|5661.98|5661.38|23
1721174620000|2024-07-17 00:03:40|5661.85|5661.25|5661.73|5661.13|5661.85|5661.25|5661.73|5661.13|14
1721174630000|2024-07-17 00:03:50|5661.98|5661.38|5661.98|5661.38|5661.98|5661.38|5661.98|5661.38|14
1721174640000|2024-07-17 00:04:00|5661.73|5661.13|5661.98|5661.38|5661.98|5661.38|5661.73|5661.13|17
1721174660000|2024-07-17 00:04:20|5662.23|5661.63|5662.23|5661.63|5662.23|5661.63|5662.23|5661.63|25
1721174670000|2024-07-17 00:04:30|5662.1|5661.5|5661.98|5661.38|5662.1|5661.5|5661.98|5661.38|16
1721174710000|2024-07-17 00:05:10|5661.73|5661.13|5661.73|5661.13|5661.73|5661.13|5661.73|5661.13|15
1721174730000|2024-07-17 00:05:30|5661.98|5661.38|5661.73|5661.13|5661.98|5661.38|5661.73|5661.13|41
1721174740000|2024-07-17 00:05:40|5661.98|5661.38|5661.48|5660.88|5661.98|5661.38|5661.48|5660.88|42
1721174750000|2024-07-17 00:05:50|||||||||16
1721174760000|2024-07-17 00:06:00|5661.23|5660.63|5661.48|5660.88|5661.48|5660.88|5661.23|5660.63|48
1721174770000|2024-07-17 00:06:10|5661.73|5661.13|5661.48|5660.88|5661.73|5661.13|5661.48|5660.88|23
1721174780000|2024-07-17 00:06:20|5661.6|5661|5661.73|5661.13|5661.73|5661.13|5661.6|5661|6
1721174790000|2024-07-17 00:06:30|5661.48|5660.88|5661.48|5660.88|5661.48|5660.88|5661.48|5660.88|37
1721174810000|2024-07-17 00:06:50|5661.23|5660.63|5661.48|5660.88|5661.48|5660.88|5661.23|5660.63|25
1721174820000|2024-07-17 00:07:00|5661.23|5660.63|5661.48|5660.88|5661.48|5660.88|5661.23|5660.63|9
1721174830000|2024-07-17 00:07:10|||||||||2
1721174860000|2024-07-17 00:07:40|||||||||2
1721174880000|2024-07-17 00:08:00|5661.6|5661|5661.48|5660.88|5661.73|5661.13|5661.48|5660.88|27
1721174890000|2024-07-17 00:08:10|5661.6|5661|5661.73|5661.13|5661.73|5661.13|5661.6|5661|17
1721174910000|2024-07-17 00:08:30|5661.85|5661.25|5661.98|5661.38|5661.98|5661.38|5661.85|5661.25|25
1721174920000|2024-07-17 00:08:40|||||||||25
1721174930000|2024-07-17 00:08:50|5661.85|5661.25|5661.73|5661.13|5661.98|5661.38|5661.73|5661.13|1
1721174940000|2024-07-17 00:09:00|||||||||1
1721174980000|2024-07-17 00:09:40|5661.48|5660.88|5661.48|5660.88|5661.48|5660.88|5661.48|5660.88|7
1721174990000|2024-07-17 00:09:50|5661.73|5661.13|5661.6|5661|5661.73|5661.13|5661.48|5660.88|14
1721175000000|2024-07-17 00:10:00|5661.48|5660.88|5661.48|5660.88|5661.48|5660.88|5661.48|5660.88|0
1721175010000|2024-07-17 00:10:10|5661.23|5660.63|5661.48|5660.88|5661.48|5660.88|5661.23|5660.63|28
1721175030000|2024-07-17 00:10:30|5661.35|5660.75|5661.48|5660.88|5661.48|5660.88|5661.23|5660.63|15
1721175040000|2024-07-17 00:10:40|5661.35|5660.75|5661.23|5660.63|5661.35|5660.75|5661.23|5660.63|16
1721175070000|2024-07-17 00:11:10|||||||||7
1721175100000|2024-07-17 00:11:40|5661.48|5660.88|5661.48|5660.88|5661.48|5660.88|5661.23|5660.63|29
1721175120000|2024-07-17 00:12:00|||||||||3
1721175140000|2024-07-17 00:12:20|5661.35|5660.75|5661.23|5660.63|5661.35|5660.75|5661.23|5660.63|5
1721175160000|2024-07-17 00:12:40|5661.35|5660.75|5661.48|5660.88|5661.48|5660.88|5661.35|5660.75|14
1721175170000|2024-07-17 00:12:50|||||||||2
1721175190000|2024-07-17 00:13:10|5661.6|5661|5661.48|5660.88|5661.6|5661|5661.48|5660.88|15
1721175200000|2024-07-17 00:13:20|5661.6|5661|5661.6|5661|5661.6|5661|5661.6|5661|0
1721175210000|2024-07-17 00:13:30|5661.48|5660.88|5661.48|5660.88|5661.48|5660.88|5661.48|5660.88|20
1721175220000|2024-07-17 00:13:40|5661.73|5661.13|5661.73|5661.13|5661.73|5661.13|5661.73|5661.13|6
1721175230000|2024-07-17 00:13:50|5661.6|5661|5661.48|5660.88|5661.6|5661|5661.48|5660.88|7
1721175250000|2024-07-17 00:14:10|5661.35|5660.75|5661.23|5660.63|5661.35|5660.75|5661.23|5660.63|19
1721175260000|2024-07-17 00:14:20|5661.35|5660.75|5661.23|5660.63|5661.35|5660.75|5661.23|5660.63|0
1721175270000|2024-07-17 00:14:30|5661.35|5660.75|5661.48|5660.88|5661.48|5660.88|5661.35|5660.75|15
1721175280000|2024-07-17 00:14:40|||||||||4
1721175290000|2024-07-17 00:14:50|||||||||7
1721175300000|2024-07-17 00:15:00|5661.6|5661|5661.73|5661.13|5661.73|5661.13|5661.6|5661|21
1721175310000|2024-07-17 00:15:10|5661.6|5661|5661.6|5661|5661.6|5661|5661.6|5661|5
1721175320000|2024-07-17 00:15:20|5661.48|5660.88|5661.48|5660.88|5661.48|5660.88|5661.48|5660.88|11
1721175330000|2024-07-17 00:15:30|5661.35|5660.75|5661.23|5660.63|5661.35|5660.75|5661.23|5660.63|11
1721175340000|2024-07-17 00:15:40|5661.35|5660.75|5661.48|5660.88|5661.48|5660.88|5661.35|5660.75|18
1721175350000|2024-07-17 00:15:50|||||||||1
1721175360000|2024-07-17 00:16:00|5661.23|5660.63|5661.23|5660.63|5661.23|5660.63|5661.23|5660.63|10
1721175370000|2024-07-17 00:16:10|5661.35|5660.75|5661.35|5660.75|5661.35|5660.75|5661.35|5660.75|10
1721175380000|2024-07-17 00:16:20|5661.48|5660.88|5661.48|5660.88|5661.48|5660.88|5661.35|5660.75|2
1721175390000|2024-07-17 00:16:30|5661.73|5661.13|5661.73|5661.13|5661.73|5661.13|5661.73|5661.13|13
1721175400000|2024-07-17 00:16:40|5661.6|5661|5661.6|5661|5661.6|5661|5661.48|5660.88|9
1721175410000|2024-07-17 00:16:50|5661.48|5660.88|5661.48|5660.88|5661.48|5660.88|5661.48|5660.88|1
1721175480000|2024-07-17 00:18:00|5661.35|5660.75|5661.23|5660.63|5661.35|5660.75|5661.23|5660.63|16
1721175490000|2024-07-17 00:18:10|||||||||2
1721175510000|2024-07-17 00:18:30|||||||||16
1721175520000|2024-07-17 00:18:40|5661.48|5660.88|5661.48|5660.88|5661.48|5660.88|5661.23|5660.63|15
1721175530000|2024-07-17 00:18:50|5661.35|5660.75|5661.23|5660.63|5661.35|5660.75|5661.23|5660.63|0
1721175550000|2024-07-17 00:19:10|5660.98|5660.38|5660.98|5660.38|5660.98|5660.38|5660.73|5660.13|103
1721175560000|2024-07-17 00:19:20|5661.1|5660.5|5661.23|5660.63|5661.23|5660.63|5661.1|5660.5|11
1721175570000|2024-07-17 00:19:30|5661.1|5660.5|5661.1|5660.5|5661.1|5660.5|5661.1|5660.5|4
1721175580000|2024-07-17 00:19:40|5661.23|5660.63|5660.98|5660.38|5661.23|5660.63|5660.98|5660.38|1
1721175600000|2024-07-17 00:20:00|5661.1|5660.5|5661.48|5660.88|5661.48|5660.88|5661.1|5660.5|14
1721175610000|2024-07-17 00:20:10|5661.35|5660.75|5661.23|5660.63|5661.35|5660.75|5661.23|5660.63|4
1721175660000|2024-07-17 00:21:00|||||||||9
1721175670000|2024-07-17 00:21:10|||||||||4
1721175680000|2024-07-17 00:21:20|5661.1|5660.5|5660.98|5660.38|5661.1|5660.5|5660.98|5660.38|22
1721175700000|2024-07-17 00:21:40|||||||||2
1721175730000|2024-07-17 00:22:10|5661.1|5660.5|5661.23|5660.63|5661.23|5660.63|5661.1|5660.5|9
1721175740000|2024-07-17 00:22:20|||||||||2
1721175750000|2024-07-17 00:22:30|5660.98|5660.38|5660.98|5660.38|5660.98|5660.38|5660.98|5660.38|9
1721175760000|2024-07-17 00:22:40|||||||||34
1721175780000|2024-07-17 00:23:00|5661.23|5660.63|5660.98|5660.38|5661.23|5660.63|5660.98|5660.38|45
1721175790000|2024-07-17 00:23:10|5660.85|5660.25|5660.98|5660.38|5660.98|5660.38|5660.73|5660.13|60
1721175800000|2024-07-17 00:23:20|5660.85|5660.25|5660.73|5660.13|5660.85|5660.25|5660.73|5660.13|7
1721175820000|2024-07-17 00:23:40|5660.85|5660.25|5660.73|5660.13|5660.98|5660.38|5660.73|5660.13|16
1721175830000|2024-07-17 00:23:50|5660.85|5660.25|5660.73|5660.13|5660.85|5660.25|5660.73|5660.13|8
1721175840000|2024-07-17 00:24:00|||||||||6
1721175860000|2024-07-17 00:24:20|5660.48|5659.88|5660.73|5660.13|5660.73|5660.13|5660.48|5659.88|65
1721175880000|2024-07-17 00:24:40|||||||||1
1721175900000|2024-07-17 00:25:00|5660.85|5660.25|5660.85|5660.25|5660.85|5660.25|5660.85|5660.25|20
1721175910000|2024-07-17 00:25:10|5660.73|5660.13|5660.73|5660.13|5660.73|5660.13|5660.73|5660.13|0
1721175940000|2024-07-17 00:25:40|||||||||1
1721175950000|2024-07-17 00:25:50|5660.85|5660.25|5660.98|5660.38|5660.98|5660.38|5660.85|5660.25|10
1721175960000|2024-07-17 00:26:00|||||||||3
1721175970000|2024-07-17 00:26:10|5661.1|5660.5|5660.98|5660.38|5661.1|5660.5|5660.98|5660.38|20
1721175980000|2024-07-17 00:26:20|5661.1|5660.5|5660.98|5660.38|5661.23|5660.63|5660.98|5660.38|11
1721175990000|2024-07-17 00:26:30|5661.1|5660.5|5661.23|5660.63|5661.23|5660.63|5661.1|5660.5|7
1721176050000|2024-07-17 00:27:30|||||||||3
1721176070000|2024-07-17 00:27:50|5661.28|5660.68|5661.58|5660.98|5661.58|5660.98|5661.28|5660.68|19
1721176080000|2024-07-17 00:28:00|5661.7|5661.1|5661.83|5661.23|5661.83|5661.23|5661.58|5660.98|46
1721176090000|2024-07-17 00:28:10|||||||||3
1721176110000|2024-07-17 00:28:30|5661.95|5661.35|5661.83|5661.23|5661.95|5661.35|5661.83|5661.23|31
1721176130000|2024-07-17 00:28:50|||||||||4
1721176140000|2024-07-17 00:29:00|5662.08|5661.48|5662.08|5661.48|5662.08|5661.48|5662.08|5661.48|7
1721176150000|2024-07-17 00:29:10|5661.95|5661.35|5662.08|5661.48|5662.08|5661.48|5661.83|5661.23|57
1721176160000|2024-07-17 00:29:20|5661.95|5661.35|5661.83|5661.23|5661.95|5661.35|5661.83|5661.23|9
1721176170000|2024-07-17 00:29:30|||||||||2
1721176180000|2024-07-17 00:29:40|||||||||5
1721176190000|2024-07-17 00:29:50|||||||||1
1721176200000|2024-07-17 00:30:00|5661.95|5661.35|5662.08|5661.48|5662.08|5661.48|5661.95|5661.35|5
1721176210000|2024-07-17 00:30:10|||||||||5
1721176220000|2024-07-17 00:30:20|5662.2|5661.6|5662.2|5661.6|5662.2|5661.6|5662.2|5661.6|3
1721176230000|2024-07-17 00:30:30|5662.08|5661.48|5662.08|5661.48|5662.08|5661.48|5662.08|5661.48|21
1721176240000|2024-07-17 00:30:40|5661.95|5661.35|5662.08|5661.48|5662.08|5661.48|5661.95|5661.35|22
1721176250000|2024-07-17 00:30:50|||||||||1
1721176260000|2024-07-17 00:31:00|5661.95|5661.35|5662.08|5661.48|5662.08|5661.48|5661.83|5661.23|28
1721176270000|2024-07-17 00:31:10|5662.2|5661.6|5662.33|5661.73|5662.33|5661.73|5662.08|5661.48|30
1721176280000|2024-07-17 00:31:20|5662.2|5661.6|5662.08|5661.48|5662.33|5661.73|5662.08|5661.48|82
1721176290000|2024-07-17 00:31:30|||||||||15
1721176320000|2024-07-17 00:32:00|||||||||6
1721176330000|2024-07-17 00:32:10|5662.2|5661.6|5662.33|5661.73|5662.33|5661.73|5662.08|5661.48|19
1721176340000|2024-07-17 00:32:20|||||||||2
1721176360000|2024-07-17 00:32:40|||||||||1
1721176380000|2024-07-17 00:33:00|||||||||27
1721176400000|2024-07-17 00:33:20|5662.45|5661.85|5662.58|5661.98|5662.58|5661.98|5662.45|5661.85|13
1721176410000|2024-07-17 00:33:30|||||||||19
1721176420000|2024-07-17 00:33:40|5662.45|5661.85|5662.58|5661.98|5662.58|5661.98|5662.45|5661.85|6
1721176430000|2024-07-17 00:33:50|||||||||2
1721176440000|2024-07-17 00:34:00|||||||||22
1721176450000|2024-07-17 00:34:10|5662.45|5661.85|5662.33|5661.73|5662.58|5661.98|5662.33|5661.73|21
1721176470000|2024-07-17 00:34:30|5662.45|5661.85|5662.58|5661.98|5662.58|5661.98|5662.45|5661.85|3
1721176480000|2024-07-17 00:34:40|5662.33|5661.73|5662.58|5661.98|5662.58|5661.98|5662.33|5661.73|38
1721176490000|2024-07-17 00:34:50|5662.45|5661.85|5662.33|5661.73|5662.45|5661.85|5662.33|5661.73|7
1721176520000|2024-07-17 00:35:20|5662.45|5661.85|5662.33|5661.73|5662.45|5661.85|5662.33|5661.73|12
1721176550000|2024-07-17 00:35:50|||||||||4
1721176560000|2024-07-17 00:36:00|||||||||2
1721176570000|2024-07-17 00:36:10|||||||||2
1721176580000|2024-07-17 00:36:20|||||||||1
1721176600000|2024-07-17 00:36:40|5662.08|5661.48|5662.08|5661.48|5662.08|5661.48|5662.08|5661.48|44
1721176620000|2024-07-17 00:37:00|||||||||20
1721176630000|2024-07-17 00:37:10|5661.95|5661.35|5661.83|5661.23|5661.95|5661.35|5661.83|5661.23|8
1721176640000|2024-07-17 00:37:20|5662.08|5661.48|5662.08|5661.48|5662.08|5661.48|5662.08|5661.48|20
1721176650000|2024-07-17 00:37:30|||||||||4
1721176660000|2024-07-17 00:37:40|5661.95|5661.35|5662.08|5661.48|5662.08|5661.48|5661.95|5661.35|6
1721176680000|2024-07-17 00:38:00|||||||||1
1721176690000|2024-07-17 00:38:10|||||||||2
1721176700000|2024-07-17 00:38:20|||||||||2
1721176710000|2024-07-17 00:38:30|5662.2|5661.6|5662.33|5661.73|5662.33|5661.73|5662.2|5661.6|38
1721176730000|2024-07-17 00:38:50|5662.58|5661.98|5662.58|5661.98|5662.58|5661.98|5662.58|5661.98|14
1721176740000|2024-07-17 00:39:00|5662.7|5662.1|5662.58|5661.98|5662.83|5662.23|5662.58|5661.98|20
1721176810000|2024-07-17 00:40:10|||||||||14
1721176820000|2024-07-17 00:40:20|5662.7|5662.1|5662.58|5661.98|5662.7|5662.1|5662.58|5661.98|2
1721176830000|2024-07-17 00:40:30|5662.7|5662.1|5662.58|5661.98|5662.7|5662.1|5662.58|5661.98|24
1721176840000|2024-07-17 00:40:40|5662.7|5662.1|5662.83|5662.23|5662.83|5662.23|5662.7|5662.1|13
1721176870000|2024-07-17 00:41:10|5662.58|5661.98|5662.58|5661.98|5662.58|5661.98|5662.58|5661.98|18
1721176880000|2024-07-17 00:41:20|5662.7|5662.1|5662.83|5662.23|5662.83|5662.23|5662.58|5661.98|16
1721176890000|2024-07-17 00:41:30|5662.7|5662.1|5662.83|5662.23|5662.83|5662.23|5662.58|5661.98|12
1721176900000|2024-07-17 00:41:40|5662.7|5662.1|5662.58|5661.98|5662.7|5662.1|5662.58|5661.98|6
1721176910000|2024-07-17 00:41:50|||||||||6
1721176920000|2024-07-17 00:42:00|||||||||1
1721176930000|2024-07-17 00:42:10|5662.7|5662.1|5663.08|5662.48|5663.08|5662.48|5662.58|5661.98|28
1721176940000|2024-07-17 00:42:20|5663.2|5662.6|5663.33|5662.73|5663.33|5662.73|5663.2|5662.6|8
1721176950000|2024-07-17 00:42:30|5663.45|5662.85|5663.58|5662.98|5663.58|5662.98|5663.45|5662.85|43
1721176960000|2024-07-17 00:42:40|||||||||1
1721176970000|2024-07-17 00:42:50|||||||||3
1721176980000|2024-07-17 00:43:00|||||||||118
1721176990000|2024-07-17 00:43:10|||||||||2
1721177010000|2024-07-17 00:43:30|5663.33|5662.73|5663.58|5662.98|5663.58|5662.98|5663.33|5662.73|19
1721177020000|2024-07-17 00:43:40|5663.7|5663.1|5663.58|5662.98|5663.7|5663.1|5663.58|5662.98|9
1721177030000|2024-07-17 00:43:50|5663.7|5663.1|5663.58|5662.98|5663.7|5663.1|5663.58|5662.98|19
1721177040000|2024-07-17 00:44:00|5663.7|5663.1|5664.08|5663.48|5664.08|5663.48|5663.7|5663.1|23
1721177050000|2024-07-17 00:44:10|5663.83|5663.23|5663.83|5663.23|5663.83|5663.23|5663.7|5663.1|21
1721177070000|2024-07-17 00:44:30|||||||||19
1721177080000|2024-07-17 00:44:40|||||||||1
1721177100000|2024-07-17 00:45:00|5663.7|5663.1|5663.58|5662.98|5663.7|5663.1|5663.58|5662.98|16
1721177110000|2024-07-17 00:45:10|5663.33|5662.73|5663.33|5662.73|5663.58|5662.98|5663.33|5662.73|27
1721177120000|2024-07-17 00:45:20|5663.45|5662.85|5663.33|5662.73|5663.45|5662.85|5663.33|5662.73|6
1721177130000|2024-07-17 00:45:30|5663.45|5662.85|5663.33|5662.73|5663.58|5662.98|5663.33|5662.73|42
1721177140000|2024-07-17 00:45:40|5663.2|5662.6|5662.83|5662.23|5663.2|5662.6|5662.83|5662.23|48
1721177150000|2024-07-17 00:45:50|5662.95|5662.35|5662.95|5662.35|5662.95|5662.35|5662.83|5662.23|11
1721177160000|2024-07-17 00:46:00|5662.83|5662.23|5662.83|5662.23|5663.08|5662.48|5662.7|5662.1|23
1721177180000|2024-07-17 00:46:20|5662.95|5662.35|5663.08|5662.48|5663.08|5662.48|5662.95|5662.35|13
1721177220000|2024-07-17 00:47:00|5662.95|5662.35|5662.83|5662.23|5662.95|5662.35|5662.83|5662.23|8
1721177230000|2024-07-17 00:47:10|||||||||9
1721177240000|2024-07-17 00:47:20|5662.58|5661.98|5662.83|5662.23|5662.83|5662.23|5662.58|5661.98|20
1721177250000|2024-07-17 00:47:30|5662.95|5662.35|5662.83|5662.23|5662.95|5662.35|5662.83|5662.23|4
1721177270000|2024-07-17 00:47:50|5662.58|5661.98|5662.33|5661.73|5662.58|5661.98|5662.33|5661.73|77
1721177280000|2024-07-17 00:48:00|5662.2|5661.6|5662.08|5661.48|5662.33|5661.73|5662.08|5661.48|54
1721177290000|2024-07-17 00:48:10|||||||||1
1721177300000|2024-07-17 00:48:20|5661.83|5661.23|5661.83|5661.23|5661.83|5661.23|5661.83|5661.23|110
1721177310000|2024-07-17 00:48:30|5662.08|5661.48|5662.33|5661.73|5662.33|5661.73|5662.08|5661.48|91
1721177320000|2024-07-17 00:48:40|||||||||1
1721177340000|2024-07-17 00:49:00|||||||||4
1721177360000|2024-07-17 00:49:20|||||||||1
1721177370000|2024-07-17 00:49:30|||||||||5
1721177390000|2024-07-17 00:49:50|||||||||6
1721177430000|2024-07-17 00:50:30|||||||||3
1721177440000|2024-07-17 00:50:40|||||||||1
1721177460000|2024-07-17 00:51:00|||||||||10
1721177470000|2024-07-17 00:51:10|||||||||1
1721177480000|2024-07-17 00:51:20|||||||||10
1721177490000|2024-07-17 00:51:30|5662.45|5661.85|5662.33|5661.73|5662.45|5661.85|5662.33|5661.73|2
1721177510000|2024-07-17 00:51:50|||||||||24
1721177530000|2024-07-17 00:52:10|5662.58|5661.98|5662.33|5661.73|5662.58|5661.98|5662.33|5661.73|25
1721177570000|2024-07-17 00:52:50|5662.08|5661.48|5662.08|5661.48|5662.08|5661.48|5662.08|5661.48|16
1721177590000|2024-07-17 00:53:10|5661.83|5661.23|5661.83|5661.23|5661.83|5661.23|5661.83|5661.23|25
1721177600000|2024-07-17 00:53:20|5661.7|5661.1|5661.83|5661.23|5661.83|5661.23|5661.7|5661.1|18
1721177610000|2024-07-17 00:53:30|||||||||5
1721177640000|2024-07-17 00:54:00|||||||||2
1721177650000|2024-07-17 00:54:10|5661.95|5661.35|5662.08|5661.48|5662.08|5661.48|5661.95|5661.35|29
1721177700000|2024-07-17 00:55:00|5661.95|5661.35|5661.83|5661.23|5661.95|5661.35|5661.83|5661.23|9
1721177730000|2024-07-17 00:55:30|5661.7|5661.1|5661.58|5660.98|5661.7|5661.1|5661.58|5660.98|10
1721177750000|2024-07-17 00:55:50|||||||||1
1721177760000|2024-07-17 00:56:00|||||||||26
1721177770000|2024-07-17 00:56:10|5661.83|5661.23|5661.58|5660.98|5661.83|5661.23|5661.58|5660.98|7
1721177800000|2024-07-17 00:56:40|5661.7|5661.1|5661.83|5661.23|5661.83|5661.23|5661.7|5661.1|29
1721177810000|2024-07-17 00:56:50|5661.58|5660.98|5661.58|5660.98|5661.58|5660.98|5661.58|5660.98|11
1721177820000|2024-07-17 00:57:00|||||||||10
1721177830000|2024-07-17 00:57:10|||||||||4
1721177840000|2024-07-17 00:57:20|5661.7|5661.1|5661.58|5660.98|5661.7|5661.1|5661.58|5660.98|6
1721177860000|2024-07-17 00:57:40|||||||||2
1721177870000|2024-07-17 00:57:50|5661.7|5661.1|5661.83|5661.23|5661.83|5661.23|5661.7|5661.1|11
1721177880000|2024-07-17 00:58:00|||||||||3
1721177890000|2024-07-17 00:58:10|5661.7|5661.1|5661.83|5661.23|5661.83|5661.23|5661.7|5661.1|15
1721177950000|2024-07-17 00:59:10|5661.7|5661.1|5661.58|5660.98|5661.7|5661.1|5661.58|5660.98|16
1721177960000|2024-07-17 00:59:20|5661.7|5661.1|5661.7|5661.1|5661.7|5661.1|5661.58|5660.98|15
1721177970000|2024-07-17 00:59:30|5661.83|5661.23|5661.83|5661.23|5661.83|5661.23|5661.7|5661.1|5
1721177980000|2024-07-17 00:59:40|||||||||11
1721178000000|2024-07-17 01:00:00|||||||||5
1721178010000|2024-07-17 01:00:10|||||||||1
1721178020000|2024-07-17 01:00:20|||||||||1
1721178030000|2024-07-17 01:00:30|||||||||1
1721178040000|2024-07-17 01:00:40|5661.7|5661.1|5661.58|5660.98|5661.7|5661.1|5661.58|5660.98|16
1721178060000|2024-07-17 01:01:00|5661.33|5660.73|5661.33|5660.73|5661.33|5660.73|5661.33|5660.73|27
1721178070000|2024-07-17 01:01:10|5661.08|5660.48|5661.08|5660.48|5661.08|5660.48|5661.08|5660.48|43
1721178080000|2024-07-17 01:01:20|5661.2|5660.6|5661.08|5660.48|5661.2|5660.6|5661.08|5660.48|39
1721178090000|2024-07-17 01:01:30|5661.2|5660.6|5661.33|5660.73|5661.33|5660.73|5661.08|5660.48|51
1721178100000|2024-07-17 01:01:40|5661.08|5660.48|5661.08|5660.48|5661.08|5660.48|5661.08|5660.48|15
1721178120000|2024-07-17 01:02:00|5661.2|5660.6|5661.08|5660.48|5661.33|5660.73|5661.08|5660.48|11
1721178130000|2024-07-17 01:02:10|5660.83|5660.23|5660.7|5660.1|5660.83|5660.23|5660.7|5660.1|67
1721178140000|2024-07-17 01:02:20|5660.58|5659.98|5660.58|5659.98|5660.58|5659.98|5660.58|5659.98|33
1721178150000|2024-07-17 01:02:30|5660.7|5660.1|5660.83|5660.23|5660.83|5660.23|5660.7|5660.1|24
1721178160000|2024-07-17 01:02:40|5661.08|5660.48|5661.08|5660.48|5661.08|5660.48|5661.08|5660.48|23
1721178170000|2024-07-17 01:02:50|||||||||2
1721178180000|2024-07-17 01:03:00|5660.83|5660.23|5660.83|5660.23|5660.83|5660.23|5660.83|5660.23|12
1721178190000|2024-07-17 01:03:10|5660.7|5660.1|5660.58|5659.98|5660.7|5660.1|5660.58|5659.98|6
1721178200000|2024-07-17 01:03:20|5660.7|5660.1|5660.83|5660.23|5660.83|5660.23|5660.58|5659.98|32
1721178210000|2024-07-17 01:03:30|5660.7|5660.1|5660.58|5659.98|5660.7|5660.1|5660.58|5659.98|8
1721178230000|2024-07-17 01:03:50|||||||||6
1721178240000|2024-07-17 01:04:00|||||||||4
1721178250000|2024-07-17 01:04:10|5660.33|5659.73|5660.58|5659.98|5660.58|5659.98|5660.33|5659.73|36
1721178260000|2024-07-17 01:04:20|||||||||32
1721178270000|2024-07-17 01:04:30|5660.08|5659.48|5660.08|5659.48|5660.08|5659.48|5660.08|5659.48|103
1721178280000|2024-07-17 01:04:40|||||||||8
1721178290000|2024-07-17 01:04:50|5660.33|5659.73|5660.33|5659.73|5660.33|5659.73|5660.33|5659.73|52
1721178300000|2024-07-17 01:05:00|5660.58|5659.98|5660.83|5660.23|5660.83|5660.23|5660.58|5659.98|36
1721178310000|2024-07-17 01:05:10|5661.08|5660.48|5661.08|5660.48|5661.08|5660.48|5661.08|5660.48|22
1721178320000|2024-07-17 01:05:20|5661.2|5660.6|5661.08|5660.48|5661.33|5660.73|5661.08|5660.48|37
1721178330000|2024-07-17 01:05:30|||||||||2
1721178350000|2024-07-17 01:05:50|||||||||3
1721178360000|2024-07-17 01:06:00|5660.83|5660.23|5661.08|5660.48|5661.08|5660.48|5660.83|5660.23|21
1721178370000|2024-07-17 01:06:10|5661.2|5660.6|5661.2|5660.6|5661.2|5660.6|5661.2|5660.6|17
1721178380000|2024-07-17 01:06:20|5661.08|5660.48|5661.08|5660.48|5661.08|5660.48|5661.08|5660.48|5
1721178400000|2024-07-17 01:06:40|5660.83|5660.23|5660.83|5660.23|5660.83|5660.23|5660.83|5660.23|13
1721178410000|2024-07-17 01:06:50|5660.7|5660.1|5660.58|5659.98|5660.7|5660.1|5660.58|5659.98|14
1721178420000|2024-07-17 01:07:00|5660.7|5660.1|5660.83|5660.23|5660.83|5660.23|5660.7|5660.1|8
1721178430000|2024-07-17 01:07:10|5661.08|5660.48|5661.08|5660.48|5661.08|5660.48|5660.83|5660.23|22
1721178440000|2024-07-17 01:07:20|5660.95|5660.35|5661.08|5660.48|5661.08|5660.48|5660.95|5660.35|5
1721178450000|2024-07-17 01:07:30|5660.95|5660.35|5660.83|5660.23|5660.95|5660.35|5660.83|5660.23|4
1721178480000|2024-07-17 01:08:00|||||||||12
1721178500000|2024-07-17 01:08:20|||||||||7
1721178510000|2024-07-17 01:08:30|5660.95|5660.35|5660.83|5660.23|5660.95|5660.35|5660.7|5660.1|32
1721178520000|2024-07-17 01:08:40|5660.7|5660.1|5660.58|5659.98|5660.7|5660.1|5660.58|5659.98|4
1721178540000|2024-07-17 01:09:00|5660.7|5660.1|5660.83|5660.23|5660.83|5660.23|5660.58|5659.98|17
1721178550000|2024-07-17 01:09:10|||||||||11
1721178560000|2024-07-17 01:09:20|5660.7|5660.1|5660.58|5659.98|5660.7|5660.1|5660.58|5659.98|23
1721178570000|2024-07-17 01:09:30|5660.7|5660.1|5660.58|5659.98|5660.83|5660.23|5660.58|5659.98|24
1721178580000|2024-07-17 01:09:40|5660.7|5660.1|5660.83|5660.23|5660.83|5660.23|5660.7|5660.1|7
1721178610000|2024-07-17 01:10:10|||||||||8
1721178620000|2024-07-17 01:10:20|||||||||4
1721178630000|2024-07-17 01:10:30|||||||||1
1721178670000|2024-07-17 01:11:10|5660.7|5660.1|5660.58|5659.98|5660.83|5660.23|5660.58|5659.98|35
1721178680000|2024-07-17 01:11:20|||||||||6
1721178690000|2024-07-17 01:11:30|5660.7|5660.1|5660.58|5659.98|5660.7|5660.1|5660.58|5659.98|39
1721178700000|2024-07-17 01:11:40|5660.45|5659.85|5660.45|5659.85|5660.45|5659.85|5660.45|5659.85|11
1721178710000|2024-07-17 01:11:50|5660.58|5659.98|5660.58|5659.98|5660.58|5659.98|5660.33|5659.73|24
1721178730000|2024-07-17 01:12:10|5660.33|5659.73|5660.33|5659.73|5660.33|5659.73|5660.33|5659.73|9
1721178740000|2024-07-17 01:12:20|||||||||2
1721178750000|2024-07-17 01:12:30|||||||||1
1721178760000|2024-07-17 01:12:40|5660.45|5659.85|5660.58|5659.98|5660.58|5659.98|5660.45|5659.85|13
1721178770000|2024-07-17 01:12:50|||||||||8
1721178780000|2024-07-17 01:13:00|||||||||1
1721178790000|2024-07-17 01:13:10|||||||||1
1721178800000|2024-07-17 01:13:20|5660.7|5660.1|5660.58|5659.98|5660.7|5660.1|5660.58|5659.98|14
1721178830000|2024-07-17 01:13:50|||||||||2
1721178840000|2024-07-17 01:14:00|5660.83|5660.23|5660.83|5660.23|5660.83|5660.23|5660.83|5660.23|20
1721178850000|2024-07-17 01:14:10|||||||||5
1721178870000|2024-07-17 01:14:30|5660.7|5660.1|5660.58|5659.98|5660.7|5660.1|5660.58|5659.98|24
1721178880000|2024-07-17 01:14:40|5660.83|5660.23|5660.58|5659.98|5660.83|5660.23|5660.58|5659.98|15
1721178890000|2024-07-17 01:14:50|||||||||20
1721178900000|2024-07-17 01:15:00|||||||||1
1721178920000|2024-07-17 01:15:20|||||||||6
1721178930000|2024-07-17 01:15:30|||||||||5
1721178950000|2024-07-17 01:15:50|5660.83|5660.23|5661.08|5660.48|5661.08|5660.48|5660.83|5660.23|84
1721178960000|2024-07-17 01:16:00|||||||||10
1721178970000|2024-07-17 01:16:10|||||||||6
1721178980000|2024-07-17 01:16:20|||||||||2
1721178990000|2024-07-17 01:16:30|||||||||1
1721179000000|2024-07-17 01:16:40|5660.95|5660.35|5660.83|5660.23|5660.95|5660.35|5660.83|5660.23|20
1721179010000|2024-07-17 01:16:50|||||||||4
1721179020000|2024-07-17 01:17:00|5660.95|5660.35|5661.08|5660.48|5661.08|5660.48|5660.95|5660.35|16
1721179030000|2024-07-17 01:17:10|5660.95|5660.35|5661.08|5660.48|5661.08|5660.48|5660.83|5660.23|7
1721179040000|2024-07-17 01:17:20|||||||||3
1721179050000|2024-07-17 01:17:30|||||||||1
1721179070000|2024-07-17 01:17:50|||||||||17
1721179080000|2024-07-17 01:18:00|||||||||1
1721179090000|2024-07-17 01:18:10|5660.95|5660.35|5660.83|5660.23|5661.08|5660.48|5660.83|5660.23|27
1721179100000|2024-07-17 01:18:20|||||||||3
1721179110000|2024-07-17 01:18:30|||||||||2
1721179120000|2024-07-17 01:18:40|5660.7|5660.1|5660.58|5659.98|5660.7|5660.1|5660.58|5659.98|22
1721179130000|2024-07-17 01:18:50|5660.45|5659.85|5660.33|5659.73|5660.58|5659.98|5660.33|5659.73|17
1721179140000|2024-07-17 01:19:00|5660.45|5659.85|5660.33|5659.73|5660.58|5659.98|5660.33|5659.73|30
1721179150000|2024-07-17 01:19:10|5660.45|5659.85|5660.83|5660.23|5660.83|5660.23|5660.45|5659.85|15
1721179160000|2024-07-17 01:19:20|5660.7|5660.1|5660.83|5660.23|5660.83|5660.23|5660.7|5660.1|4
1721179170000|2024-07-17 01:19:30|5661.08|5660.48|5661.08|5660.48|5661.08|5660.48|5660.83|5660.23|24
1721179180000|2024-07-17 01:19:40|||||||||4
1721179190000|2024-07-17 01:19:50|5660.95|5660.35|5661.08|5660.48|5661.08|5660.48|5660.95|5660.35|17
1721179210000|2024-07-17 01:20:10|||||||||9
1721179220000|2024-07-17 01:20:20|||||||||10
1721179240000|2024-07-17 01:20:40|5660.95|5660.35|5660.83|5660.23|5661.08|5660.48|5660.83|5660.23|9
1721179250000|2024-07-17 01:20:50|5660.58|5659.98|5660.83|5660.23|5660.83|5660.23|5660.58|5659.98|7
1721179260000|2024-07-17 01:21:00|5660.58|5659.98|5660.58|5659.98|5660.58|5659.98|5660.58|5659.98|6
1721179270000|2024-07-17 01:21:10|5660.7|5660.1|5660.83|5660.23|5660.83|5660.23|5660.7|5660.1|6
1721179280000|2024-07-17 01:21:20|||||||||1
1721179300000|2024-07-17 01:21:40|5660.95|5660.35|5661.08|5660.48|5661.08|5660.48|5660.95|5660.35|14
1721179310000|2024-07-17 01:21:50|5660.83|5660.23|5660.83|5660.23|5661.08|5660.48|5660.83|5660.23|18
1721179320000|2024-07-17 01:22:00|5660.95|5660.35|5661.08|5660.48|5661.08|5660.48|5660.95|5660.35|7
1721179330000|2024-07-17 01:22:10|||||||||3
1721179350000|2024-07-17 01:22:30|||||||||1
1721179370000|2024-07-17 01:22:50|||||||||8
1721179380000|2024-07-17 01:23:00|5660.95|5660.35|5661.08|5660.48|5661.08|5660.48|5660.83|5660.23|19
1721179400000|2024-07-17 01:23:20|5661.33|5660.73|5661.33|5660.73|5661.33|5660.73|5661.08|5660.48|30
1721179420000|2024-07-17 01:23:40|||||||||2
1721179440000|2024-07-17 01:24:00|5661.2|5660.6|5661.08|5660.48|5661.2|5660.6|5661.08|5660.48|23
1721179450000|2024-07-17 01:24:10|5661.33|5660.73|5661.33|5660.73|5661.33|5660.73|5661.33|5660.73|14
1721179460000|2024-07-17 01:24:20|5661.2|5660.6|5661.08|5660.48|5661.2|5660.6|5661.08|5660.48|7
1721179470000|2024-07-17 01:24:30|5660.95|5660.35|5661.08|5660.48|5661.08|5660.48|5660.95|5660.35|15
1721179480000|2024-07-17 01:24:40|5660.95|5660.35|5661.08|5660.48|5661.08|5660.48|5660.83|5660.23|10
1721179490000|2024-07-17 01:24:50|||||||||8
1721179500000|2024-07-17 01:25:00|5661.2|5660.6|5661.08|5660.48|5661.2|5660.6|5661.08|5660.48|9
1721179510000|2024-07-17 01:25:10|5661.2|5660.6|5661.33|5660.73|5661.33|5660.73|5661.2|5660.6|12
1721179520000|2024-07-17 01:25:20|||||||||2
1721179530000|2024-07-17 01:25:30|||||||||8
1721179540000|2024-07-17 01:25:40|||||||||3
1721179560000|2024-07-17 01:26:00|||||||||9
1721179570000|2024-07-17 01:26:10|||||||||3
1721179580000|2024-07-17 01:26:20|||||||||15
1721179600000|2024-07-17 01:26:40|5661.45|5660.85|5661.58|5660.98|5661.58|5660.98|5661.45|5660.85|5
1721179610000|2024-07-17 01:26:50|||||||||2
1721179630000|2024-07-17 01:27:10|||||||||2
1721179640000|2024-07-17 01:27:20|||||||||1
1721179660000|2024-07-17 01:27:40|||||||||27
1721179670000|2024-07-17 01:27:50|5661.33|5660.73|5661.33|5660.73|5661.33|5660.73|5661.33|5660.73|6
1721179680000|2024-07-17 01:28:00|5661.08|5660.48|5661.33|5660.73|5661.33|5660.73|5661.08|5660.48|22
1721179700000|2024-07-17 01:28:20|||||||||8
1721179740000|2024-07-17 01:29:00|||||||||2
1721179750000|2024-07-17 01:29:10|||||||||2
1721179760000|2024-07-17 01:29:20|||||||||2
1721179770000|2024-07-17 01:29:30|||||||||24
1721179790000|2024-07-17 01:29:50|5661.2|5660.6|5661.33|5660.73|5661.33|5660.73|5661.2|5660.6|17
1721179800000|2024-07-17 01:30:00|5661.08|5660.48|5661.08|5660.48|5661.08|5660.48|5661.08|5660.48|25
1721179810000|2024-07-17 01:30:10|5660.83|5660.23|5661.08|5660.48|5661.08|5660.48|5660.83|5660.23|46
1721179820000|2024-07-17 01:30:20|5660.95|5660.35|5660.83|5660.23|5660.95|5660.35|5660.83|5660.23|4
1721179840000|2024-07-17 01:30:40|||||||||2
1721179850000|2024-07-17 01:30:50|5660.95|5660.35|5661.08|5660.48|5661.08|5660.48|5660.83|5660.23|17
1721179860000|2024-07-17 01:31:00|5660.95|5660.35|5660.83|5660.23|5661.08|5660.48|5660.83|5660.23|14
1721179880000|2024-07-17 01:31:20|5660.95|5660.35|5660.83|5660.23|5660.95|5660.35|5660.83|5660.23|14
1721179890000|2024-07-17 01:31:30|5661.08|5660.48|5660.83|5660.23|5661.08|5660.48|5660.83|5660.23|12
1721179900000|2024-07-17 01:31:40|5660.95|5660.35|5660.83|5660.23|5661.08|5660.48|5660.83|5660.23|17
1721179910000|2024-07-17 01:31:50|||||||||1
1721179920000|2024-07-17 01:32:00|5660.7|5660.1|5660.58|5659.98|5660.7|5660.1|5660.58|5659.98|18
1721179930000|2024-07-17 01:32:10|5660.83|5660.23|5660.58|5659.98|5660.83|5660.23|5660.58|5659.98|24
1721179940000|2024-07-17 01:32:20|||||||||4
1721179950000|2024-07-17 01:32:30|5660.7|5660.1|5660.83|5660.23|5660.83|5660.23|5660.7|5660.1|17
1721179970000|2024-07-17 01:32:50|5660.95|5660.35|5661.08|5660.48|5661.08|5660.48|5660.83|5660.23|59
1721179980000|2024-07-17 01:33:00|5660.95|5660.35|5660.83|5660.23|5660.95|5660.35|5660.83|5660.23|3
1721179990000|2024-07-17 01:33:10|||||||||5
1721180000000|2024-07-17 01:33:20|5660.7|5660.1|5660.83|5660.23|5660.83|5660.23|5660.7|5660.1|8
1721180010000|2024-07-17 01:33:30|||||||||2
1721180060000|2024-07-17 01:34:20|5660.58|5659.98|5660.58|5659.98|5660.58|5659.98|5660.58|5659.98|75
1721180070000|2024-07-17 01:34:30|||||||||5
1721180080000|2024-07-17 01:34:40|||||||||1
1721180090000|2024-07-17 01:34:50|||||||||13
1721180100000|2024-07-17 01:35:00|5660.45|5659.85|5660.58|5659.98|5660.58|5659.98|5660.33|5659.73|11
1721180110000|2024-07-17 01:35:10|5660.33|5659.73|5660.58|5659.98|5660.58|5659.98|5660.33|5659.73|18
1721180130000|2024-07-17 01:35:30|||||||||2
1721180150000|2024-07-17 01:35:50|||||||||2
1721180170000|2024-07-17 01:36:10|||||||||14
1721180180000|2024-07-17 01:36:20|||||||||2
1721180190000|2024-07-17 01:36:30|5660.7|5660.1|5660.83|5660.23|5660.83|5660.23|5660.7|5660.1|13
1721180200000|2024-07-17 01:36:40|5660.95|5660.35|5661.08|5660.48|5661.08|5660.48|5660.95|5660.35|7
1721180220000|2024-07-17 01:37:00|5661.2|5660.6|5660.83|5660.23|5661.33|5660.73|5660.83|5660.23|26
1721180230000|2024-07-17 01:37:10|5661.08|5660.48|5660.83|5660.23|5661.08|5660.48|5660.83|5660.23|12
1721180240000|2024-07-17 01:37:20|5660.95|5660.35|5660.83|5660.23|5661.08|5660.48|5660.83|5660.23|6
1721180260000|2024-07-17 01:37:40|||||||||18
1721180270000|2024-07-17 01:37:50|5660.95|5660.35|5661.08|5660.48|5661.08|5660.48|5660.95|5660.35|3
1721180280000|2024-07-17 01:38:00|5660.95|5660.35|5661.08|5660.48|5661.08|5660.48|5660.83|5660.23|12
1721180300000|2024-07-17 01:38:20|||||||||1
1721180310000|2024-07-17 01:38:30|||||||||2
1721180320000|2024-07-17 01:38:40|5661.2|5660.6|5661.33|5660.73|5661.33|5660.73|5661.2|5660.6|31
1721180340000|2024-07-17 01:39:00|||||||||2
1721180360000|2024-07-17 01:39:20|5661.58|5660.98|5661.58|5660.98|5661.58|5660.98|5661.58|5660.98|19
1721180370000|2024-07-17 01:39:30|||||||||2
1721180380000|2024-07-17 01:39:40|5661.45|5660.85|5661.45|5660.85|5661.58|5660.98|5661.45|5660.85|13
1721180390000|2024-07-17 01:39:50|5661.58|5660.98|5661.58|5660.98|5661.58|5660.98|5661.58|5660.98|1
1721180430000|2024-07-17 01:40:30|5661.7|5661.1|5661.83|5661.23|5661.83|5661.23|5661.58|5660.98|27
1721180450000|2024-07-17 01:40:50|||||||||7
1721180470000|2024-07-17 01:41:10|5661.58|5660.98|5661.58|5660.98|5661.7|5661.1|5661.58|5660.98|13
1721180480000|2024-07-17 01:41:20|5661.33|5660.73|5661.33|5660.73|5661.33|5660.73|5661.33|5660.73|24
1721180490000|2024-07-17 01:41:30|5661.45|5660.85|5661.33|5660.73|5661.58|5660.98|5661.33|5660.73|29
1721180510000|2024-07-17 01:41:50|5661.08|5660.48|5661.08|5660.48|5661.08|5660.48|5661.08|5660.48|19
1721180520000|2024-07-17 01:42:00|5661.33|5660.73|5661.08|5660.48|5661.33|5660.73|5661.08|5660.48|14
1721180530000|2024-07-17 01:42:10|5661.2|5660.6|5661.33|5660.73|5661.33|5660.73|5661.08|5660.48|33
1721180550000|2024-07-17 01:42:30|5661.2|5660.6|5660.58|5659.98|5661.2|5660.6|5660.58|5659.98|96
1721180560000|2024-07-17 01:42:40|5660.08|5659.48|5660.33|5659.73|5660.33|5659.73|5660.08|5659.48|36
1721180570000|2024-07-17 01:42:50|5660.08|5659.48|5660.33|5659.73|5660.33|5659.73|5660.08|5659.48|39
1721180580000|2024-07-17 01:43:00|5660.45|5659.85|5660.58|5659.98|5660.58|5659.98|5660.33|5659.73|9
1721180590000|2024-07-17 01:43:10|||||||||16
1721180600000|2024-07-17 01:43:20|||||||||1
1721180620000|2024-07-17 01:43:40|5660.7|5660.1|5660.83|5660.23|5660.83|5660.23|5660.7|5660.1|12
1721180630000|2024-07-17 01:43:50|5661.08|5660.48|5661.08|5660.48|5661.08|5660.48|5661.08|5660.48|32
1721180640000|2024-07-17 01:44:00|5661.33|5660.73|5661.33|5660.73|5661.33|5660.73|5661.33|5660.73|30
1721180660000|2024-07-17 01:44:20|5661.2|5660.6|5661.08|5660.48|5661.2|5660.6|5661.08|5660.48|37
1721180670000|2024-07-17 01:44:30|5660.83|5660.23|5660.83|5660.23|5660.83|5660.23|5660.83|5660.23|14
1721180700000|2024-07-17 01:45:00|5660.58|5659.98|5660.58|5659.98|5660.58|5659.98|5660.58|5659.98|10
1721180720000|2024-07-17 01:45:20|5660.33|5659.73|5660.33|5659.73|5660.33|5659.73|5660.33|5659.73|8
1721180730000|2024-07-17 01:45:30|5660.45|5659.85|5660.33|5659.73|5660.45|5659.85|5660.33|5659.73|15
1721180750000|2024-07-17 01:45:50|5660.58|5659.98|5660.58|5659.98|5660.58|5659.98|5660.58|5659.98|8
1721180760000|2024-07-17 01:46:00|5660.33|5659.73|5660.58|5659.98|5660.58|5659.98|5660.33|5659.73|19
1721180780000|2024-07-17 01:46:20|5660.7|5660.1|5660.83|5660.23|5660.83|5660.23|5660.58|5659.98|35
1721180790000|2024-07-17 01:46:30|5660.95|5660.35|5661.08|5660.48|5661.08|5660.48|5660.83|5660.23|20
1721180800000|2024-07-17 01:46:40|5660.95|5660.35|5660.83|5660.23|5660.95|5660.35|5660.83|5660.23|7
1721180830000|2024-07-17 01:47:10|5660.7|5660.1|5660.7|5660.1|5660.83|5660.23|5660.58|5659.98|15
1721180840000|2024-07-17 01:47:20|5660.83|5660.23|5660.83|5660.23|5660.83|5660.23|5660.83|5660.23|5
1721180850000|2024-07-17 01:47:30|5660.95|5660.35|5661.08|5660.48|5661.08|5660.48|5660.83|5660.23|10
1721180860000|2024-07-17 01:47:40|5660.83|5660.23|5660.83|5660.23|5660.83|5660.23|5660.83|5660.23|8
1721180880000|2024-07-17 01:48:00|||||||||2
1721180900000|2024-07-17 01:48:20|5660.95|5660.35|5661.33|5660.73|5661.33|5660.73|5660.95|5660.35|248
1721180910000|2024-07-17 01:48:30|5661.45|5660.85|5661.33|5660.73|5661.58|5660.98|5661.33|5660.73|65
1721180920000|2024-07-17 01:48:40|||||||||1
1721180930000|2024-07-17 01:48:50|||||||||16
1721180940000|2024-07-17 01:49:00|||||||||5
1721180950000|2024-07-17 01:49:10|5661.2|5660.6|5661.08|5660.48|5661.2|5660.6|5660.95|5660.35|25
1721180960000|2024-07-17 01:49:20|||||||||4
1721181030000|2024-07-17 01:50:30|5661.2|5660.6|5661.33|5660.73|5661.33|5660.73|5661.2|5660.6|21
1721181050000|2024-07-17 01:50:50|5661.58|5660.98|5661.58|5660.98|5661.58|5660.98|5661.58|5660.98|15
1721181070000|2024-07-17 01:51:10|||||||||4
1721181080000|2024-07-17 01:51:20|||||||||1
1721181090000|2024-07-17 01:51:30|5661.7|5661.1|5661.83|5661.23|5661.83|5661.23|5661.7|5661.1|10
1721181110000|2024-07-17 01:51:50|||||||||9
1721181120000|2024-07-17 01:52:00|||||||||2
1721181130000|2024-07-17 01:52:10|5661.58|5660.98|5661.83|5661.23|5661.83|5661.23|5661.58|5660.98|145
1721181160000|2024-07-17 01:52:40|||||||||1
1721181170000|2024-07-17 01:52:50|||||||||311
1721181190000|2024-07-17 01:53:10|5661.7|5661.1|5661.83|5661.23|5661.83|5661.23|5661.7|5661.1|10
1721181200000|2024-07-17 01:53:20|5661.7|5661.1|5661.58|5660.98|5661.7|5661.1|5661.58|5660.98|16
1721181210000|2024-07-17 01:53:30|||||||||1
1721181220000|2024-07-17 01:53:40|||||||||102
1721181230000|2024-07-17 01:53:50|||||||||1
1721181240000|2024-07-17 01:54:00|5661.33|5660.73|5661.08|5660.48|5661.33|5660.73|5661.08|5660.48|17
1721181250000|2024-07-17 01:54:10|5660.83|5660.23|5660.83|5660.23|5660.83|5660.23|5660.83|5660.23|9
1721181260000|2024-07-17 01:54:20|5661.33|5660.73|5661.08|5660.48|5661.33|5660.73|5661.08|5660.48|165
1721181270000|2024-07-17 01:54:30|||||||||4
1721181280000|2024-07-17 01:54:40|5661.33|5660.73|5661.08|5660.48|5661.33|5660.73|5661.08|5660.48|23
1721181300000|2024-07-17 01:55:00|5661.2|5660.6|5661.2|5660.6|5661.33|5660.73|5661.08|5660.48|25
1721181310000|2024-07-17 01:55:10|5661.33|5660.73|5661.33|5660.73|5661.33|5660.73|5661.33|5660.73|7
1721181330000|2024-07-17 01:55:30|||||||||12
1721181340000|2024-07-17 01:55:40|||||||||2
1721181360000|2024-07-17 01:56:00|5661.08|5660.48|5661.08|5660.48|5661.08|5660.48|5661.08|5660.48|9
1721181380000|2024-07-17 01:56:20|5660.83|5660.23|5660.58|5659.98|5660.95|5660.35|5660.58|5659.98|48
1721181390000|2024-07-17 01:56:30|5660.33|5659.73|5660.58|5659.98|5660.58|5659.98|5660.33|5659.73|18
1721181400000|2024-07-17 01:56:40|||||||||2
1721181410000|2024-07-17 01:56:50|||||||||30
1721181420000|2024-07-17 01:57:00|||||||||1
1721181440000|2024-07-17 01:57:20|5660.33|5659.73|5660.33|5659.73|5660.33|5659.73|5660.33|5659.73|8
1721181450000|2024-07-17 01:57:30|5660.58|5659.98|5660.33|5659.73|5660.58|5659.98|5660.08|5659.48|128
1721181460000|2024-07-17 01:57:40|5660.45|5659.85|5660.58|5659.98|5660.58|5659.98|5660.33|5659.73|14
1721181470000|2024-07-17 01:57:50|5660.7|5660.1|5660.83|5660.23|5660.83|5660.23|5660.7|5660.1|60
1721181480000|2024-07-17 01:58:00|5660.7|5660.1|5660.58|5659.98|5660.83|5660.23|5660.58|5659.98|12
1721181490000|2024-07-17 01:58:10|||||||||13
1721181500000|2024-07-17 01:58:20|||||||||1
1721181510000|2024-07-17 01:58:30|||||||||2
1721181520000|2024-07-17 01:58:40|5660.45|5659.85|5660.33|5659.73|5660.45|5659.85|5660.33|5659.73|2
1721181530000|2024-07-17 01:58:50|5660.58|5659.98|5660.58|5659.98|5660.58|5659.98|5660.58|5659.98|11
1721181540000|2024-07-17 01:59:00|5660.45|5659.85|5660.58|5659.98|5660.58|5659.98|5660.33|5659.73|74
1721181560000|2024-07-17 01:59:20|||||||||8
1721181570000|2024-07-17 01:59:30|||||||||3
1721181590000|2024-07-17 01:59:50|||||||||3
1721181600000|2024-07-17 02:00:00|5660.83|5660.23|5661.08|5660.48|5661.08|5660.48|5660.58|5659.98|38
1721181610000|2024-07-17 02:00:10|||||||||5
1721181620000|2024-07-17 02:00:20|||||||||12
1721181630000|2024-07-17 02:00:30|||||||||4
1721181650000|2024-07-17 02:00:50|5661.2|5660.6|5661.08|5660.48|5661.2|5660.6|5661.08|5660.48|12
1721181660000|2024-07-17 02:01:00|5660.95|5660.35|5661.08|5660.48|5661.08|5660.48|5660.83|5660.23|8
1721181670000|2024-07-17 02:01:10|||||||||1
1721181680000|2024-07-17 02:01:20|||||||||1
1721181710000|2024-07-17 02:01:50|||||||||1
1721181720000|2024-07-17 02:02:00|||||||||16
1721181730000|2024-07-17 02:02:10|5660.95|5660.35|5661.08|5660.48|5661.08|5660.48|5660.95|5660.35|5
1721181750000|2024-07-17 02:02:30|||||||||1
1721181760000|2024-07-17 02:02:40|||||||||2
1721181770000|2024-07-17 02:02:50|||||||||1
1721181790000|2024-07-17 02:03:10|||||||||8
1721181800000|2024-07-17 02:03:20|||||||||1
1721181810000|2024-07-17 02:03:30|||||||||3
1721181830000|2024-07-17 02:03:50|5660.95|5660.35|5660.83|5660.23|5660.95|5660.35|5660.83|5660.23|0
1721181840000|2024-07-17 02:04:00|5660.58|5659.98|5660.58|5659.98|5660.58|5659.98|5660.58|5659.98|3
1721181860000|2024-07-17 02:04:20|5660.45|5659.85|5660.33|5659.73|5660.45|5659.85|5660.33|5659.73|27
1721181870000|2024-07-17 02:04:30|5660.45|5659.85|5660.58|5659.98|5660.58|5659.98|5660.45|5659.85|21
1721181880000|2024-07-17 02:04:40|5660.45|5659.85|5660.33|5659.73|5660.45|5659.85|5660.33|5659.73|14
1721181890000|2024-07-17 02:04:50|5660.2|5659.6|5660.33|5659.73|5660.33|5659.73|5660.08|5659.48|49
1721181900000|2024-07-17 02:05:00|5660.2|5659.6|5660.33|5659.73|5660.33|5659.73|5660.08|5659.48|9
1721181920000|2024-07-17 02:05:20|5660.45|5659.85|5660.33|5659.73|5660.58|5659.98|5660.33|5659.73|3
1721181930000|2024-07-17 02:05:30|5660.45|5659.85|5660.33|5659.73|5660.58|5659.98|5660.33|5659.73|7
1721181960000|2024-07-17 02:06:00|5660.45|5659.85|5660.58|5659.98|5660.58|5659.98|5660.45|5659.85|10
1721181980000|2024-07-17 02:06:20|5660.45|5659.85|5660.58|5659.98|5660.58|5659.98|5660.45|5659.85|12
1721182020000|2024-07-17 02:07:00|5660.7|5660.1|5660.83|5660.23|5660.83|5660.23|5660.7|5660.1|41
1721182030000|2024-07-17 02:07:10|5660.58|5659.98|5660.58|5659.98|5660.7|5660.1|5660.58|5659.98|2
1721182040000|2024-07-17 02:07:20|5660.7|5660.1|5660.58|5659.98|5660.7|5660.1|5660.58|5659.98|5
1721182050000|2024-07-17 02:07:30|5660.7|5660.1|5660.83|5660.23|5660.83|5660.23|5660.7|5660.1|5
1721182060000|2024-07-17 02:07:40|||||||||4
1721182070000|2024-07-17 02:07:50|5660.95|5660.35|5660.83|5660.23|5660.95|5660.35|5660.83|5660.23|10
1721182080000|2024-07-17 02:08:00|5660.95|5660.35|5661.08|5660.48|5661.08|5660.48|5660.95|5660.35|7
1721182090000|2024-07-17 02:08:10|5661.33|5660.73|5661.33|5660.73|5661.33|5660.73|5661.33|5660.73|9
1721182100000|2024-07-17 02:08:20|||||||||3
1721182110000|2024-07-17 02:08:30|||||||||2
1721182120000|2024-07-17 02:08:40|5661.08|5660.48|5661.08|5660.48|5661.08|5660.48|5661.08|5660.48|26
1721182130000|2024-07-17 02:08:50|5661.33|5660.73|5661.33|5660.73|5661.33|5660.73|5661.33|5660.73|8
1721182150000|2024-07-17 02:09:10|5661.2|5660.6|5661.08|5660.48|5661.33|5660.73|5661.08|5660.48|11
1721182160000|2024-07-17 02:09:20|||||||||11
1721182180000|2024-07-17 02:09:40|||||||||3
1721182190000|2024-07-17 02:09:50|5660.83|5660.23|5661.08|5660.48|5661.08|5660.48|5660.83|5660.23|10
1721182210000|2024-07-17 02:10:10|5661.2|5660.6|5661.08|5660.48|5661.2|5660.6|5661.08|5660.48|10
1721182220000|2024-07-17 02:10:20|||||||||1
1721182230000|2024-07-17 02:10:30|5661.2|5660.6|5661.33|5660.73|5661.33|5660.73|5661.2|5660.6|3
1721182240000|2024-07-17 02:10:40|||||||||12
1721182250000|2024-07-17 02:10:50|||||||||2
1721182260000|2024-07-17 02:11:00|||||||||1
1721182280000|2024-07-17 02:11:20|||||||||1
1721182320000|2024-07-17 02:12:00|||||||||11
1721182350000|2024-07-17 02:12:30|||||||||4
1721182360000|2024-07-17 02:12:40|5661.2|5660.6|5661.08|5660.48|5661.2|5660.6|5661.08|5660.48|22
1721182380000|2024-07-17 02:13:00|5661.33|5660.73|5661.33|5660.73|5661.33|5660.73|5661.33|5660.73|31
1721182390000|2024-07-17 02:13:10|5661.2|5660.6|5661.08|5660.48|5661.33|5660.73|5661.08|5660.48|5
1721182400000|2024-07-17 02:13:20|||||||||1
1721182410000|2024-07-17 02:13:30|||||||||3
1721182420000|2024-07-17 02:13:40|||||||||1
1721182440000|2024-07-17 02:14:00|5660.95|5660.35|5660.83|5660.23|5660.95|5660.35|5660.83|5660.23|20
1721182450000|2024-07-17 02:14:10|5660.95|5660.35|5661.08|5660.48|5661.08|5660.48|5660.83|5660.23|22
1721182460000|2024-07-17 02:14:20|||||||||2
1721182480000|2024-07-17 02:14:40|5661.2|5660.6|5661.33|5660.73|5661.33|5660.73|5661.2|5660.6|10
1721182490000|2024-07-17 02:14:50|||||||||16
1721182500000|2024-07-17 02:15:00|5661.45|5660.85|5661.33|5660.73|5661.58|5660.98|5661.33|5660.73|14
1721182510000|2024-07-17 02:15:10|||||||||1
1721182540000|2024-07-17 02:15:40|||||||||2
1721182550000|2024-07-17 02:15:50|||||||||2
1721182560000|2024-07-17 02:16:00|5661.2|5660.6|5661.33|5660.73|5661.33|5660.73|5661.2|5660.6|13
1721182570000|2024-07-17 02:16:10|5661.2|5660.6|5661.33|5660.73|5661.33|5660.73|5661.08|5660.48|12
1721182580000|2024-07-17 02:16:20|||||||||2
1721182590000|2024-07-17 02:16:30|5661.45|5660.85|5661.45|5660.85|5661.45|5660.85|5661.45|5660.85|4
1721182600000|2024-07-17 02:16:40|5661.33|5660.73|5661.33|5660.73|5661.45|5660.85|5661.33|5660.73|0
1721182610000|2024-07-17 02:16:50|5661.45|5660.85|5661.58|5660.98|5661.58|5660.98|5661.45|5660.85|0
1721182620000|2024-07-17 02:17:00|||||||||12
1721182640000|2024-07-17 02:17:20|||||||||5
1721182650000|2024-07-17 02:17:30|5661.7|5661.1|5661.83|5661.23|5661.83|5661.23|5661.7|5661.1|12
1721182660000|2024-07-17 02:17:40|||||||||24
1721182690000|2024-07-17 02:18:10|||||||||5
1721182700000|2024-07-17 02:18:20|5661.7|5661.1|5661.83|5661.23|5661.83|5661.23|5661.58|5660.98|22
1721182710000|2024-07-17 02:18:30|5661.7|5661.1|5661.58|5660.98|5661.7|5661.1|5661.58|5660.98|12
1721182720000|2024-07-17 02:18:40|5661.7|5661.1|5661.7|5661.1|5661.7|5661.1|5661.58|5660.98|6
1721182730000|2024-07-17 02:18:50|5661.58|5660.98|5661.7|5661.1|5661.7|5661.1|5661.58|5660.98|0
1721182740000|2024-07-17 02:19:00|5661.58|5660.98|5661.58|5660.98|5661.58|5660.98|5661.58|5660.98|0
1721182750000|2024-07-17 02:19:10|5661.83|5661.23|5661.83|5661.23|5661.83|5661.23|5661.83|5661.23|4
1721182760000|2024-07-17 02:19:20|5661.7|5661.1|5661.83|5661.23|5661.83|5661.23|5661.7|5661.1|9
1721182770000|2024-07-17 02:19:30|5661.58|5660.98|5661.83|5661.23|5661.83|5661.23|5661.58|5660.98|7
1721182800000|2024-07-17 02:20:00|5661.58|5660.98|5661.83|5661.23|5661.83|5661.23|5661.58|5660.98|17
1721182810000|2024-07-17 02:20:10|5662.08|5661.48|5661.83|5661.23|5662.08|5661.48|5661.83|5661.23|16
1721182820000|2024-07-17 02:20:20|5661.58|5660.98|5661.58|5660.98|5661.58|5660.98|5661.58|5660.98|19
1721182840000|2024-07-17 02:20:40|5661.83|5661.23|5661.83|5661.23|5661.83|5661.23|5661.83|5661.23|5
1721182870000|2024-07-17 02:21:10|||||||||3
1721182910000|2024-07-17 02:21:50|||||||||19
1721182930000|2024-07-17 02:22:10|||||||||1
1721182940000|2024-07-17 02:22:20|5661.7|5661.1|5661.58|5660.98|5661.7|5661.1|5661.58|5660.98|13
1721182950000|2024-07-17 02:22:30|||||||||8
1721182960000|2024-07-17 02:22:40|||||||||1
1721182970000|2024-07-17 02:22:50|||||||||2
1721182980000|2024-07-17 02:23:00|||||||||15
1721182990000|2024-07-17 02:23:10|||||||||2
1721183010000|2024-07-17 02:23:30|5661.33|5660.73|5661.33|5660.73|5661.33|5660.73|5661.33|5660.73|6
1721183030000|2024-07-17 02:23:50|||||||||2
1721183040000|2024-07-17 02:24:00|||||||||2
1721183060000|2024-07-17 02:24:20|||||||||7
1721183070000|2024-07-17 02:24:30|5661.08|5660.48|5661.08|5660.48|5661.08|5660.48|5661.08|5660.48|50
1721183080000|2024-07-17 02:24:40|||||||||2
1721183100000|2024-07-17 02:25:00|5660.95|5660.35|5660.83|5660.23|5660.95|5660.35|5660.83|5660.23|12
1721183110000|2024-07-17 02:25:10|||||||||8
1721183120000|2024-07-17 02:25:20|5660.58|5659.98|5660.58|5659.98|5660.58|5659.98|5660.58|5659.98|24
1721183130000|2024-07-17 02:25:30|||||||||11
1721183140000|2024-07-17 02:25:40|||||||||1
1721183150000|2024-07-17 02:25:50|||||||||3
1721183170000|2024-07-17 02:26:10|||||||||1
1721183180000|2024-07-17 02:26:20|5660.7|5660.1|5660.58|5659.98|5660.83|5660.23|5660.58|5659.98|79
1721183190000|2024-07-17 02:26:30|5660.7|5660.1|5660.58|5659.98|5660.7|5660.1|5660.58|5659.98|19
1721183210000|2024-07-17 02:26:50|||||||||6
1721183240000|2024-07-17 02:27:20|5660.7|5660.1|5660.83|5660.23|5660.83|5660.23|5660.7|5660.1|5
1721183250000|2024-07-17 02:27:30|||||||||6
1721183270000|2024-07-17 02:27:50|||||||||7
1721183300000|2024-07-17 02:28:20|||||||||7
1721183320000|2024-07-17 02:28:40|||||||||5
1721183340000|2024-07-17 02:29:00|||||||||4
1721183390000|2024-07-17 02:29:50|||||||||4
1721183400000|2024-07-17 02:30:00|5661.08|5660.48|5661.33|5660.73|5661.33|5660.73|5661.08|5660.48|14
1721183410000|2024-07-17 02:30:10|5661.45|5660.85|5661.58|5660.98|5661.58|5660.98|5661.45|5660.85|18
1721183420000|2024-07-17 02:30:20|5661.45|5660.85|5661.33|5660.73|5661.45|5660.85|5661.33|5660.73|40
1721183430000|2024-07-17 02:30:30|5661.45|5660.85|5661.58|5660.98|5661.58|5660.98|5661.45|5660.85|7
1721183450000|2024-07-17 02:30:50|||||||||1
1721183460000|2024-07-17 02:31:00|5661.45|5660.85|5661.33|5660.73|5661.58|5660.98|5661.33|5660.73|26
1721183480000|2024-07-17 02:31:20|||||||||1
1721183490000|2024-07-17 02:31:30|||||||||2
1721183540000|2024-07-17 02:32:20|||||||||20
1721183570000|2024-07-17 02:32:50|5661.45|5660.85|5661.58|5660.98|5661.58|5660.98|5661.45|5660.85|23
1721183590000|2024-07-17 02:33:10|||||||||1
1721183600000|2024-07-17 02:33:20|5661.7|5661.1|5661.83|5661.23|5661.83|5661.23|5661.7|5661.1|9
1721183660000|2024-07-17 02:34:20|5661.7|5661.1|5661.58|5660.98|5661.7|5661.1|5661.58|5660.98|31
1721183700000|2024-07-17 02:35:00|5661.45|5660.85|5661.45|5660.85|5661.45|5660.85|5661.45|5660.85|6
1721183710000|2024-07-17 02:35:10|5661.33|5660.73|5661.33|5660.73|5661.33|5660.73|5661.33|5660.73|9
1721183730000|2024-07-17 02:35:30|5661.58|5660.98|5661.58|5660.98|5661.58|5660.98|5661.58|5660.98|18
1721183740000|2024-07-17 02:35:40|5661.7|5661.1|5661.7|5661.1|5661.7|5661.1|5661.7|5661.1|2
1721183750000|2024-07-17 02:35:50|5661.83|5661.23|5661.58|5660.98|5661.83|5661.23|5661.58|5660.98|18
1721183760000|2024-07-17 02:36:00|||||||||1
1721183780000|2024-07-17 02:36:20|5661.83|5661.23|5661.83|5661.23|5661.83|5661.23|5661.83|5661.23|44
1721183800000|2024-07-17 02:36:40|||||||||6
1721183820000|2024-07-17 02:37:00|||||||||11
1721183840000|2024-07-17 02:37:20|5661.95|5661.35|5661.83|5661.23|5661.95|5661.35|5661.83|5661.23|21
1721183850000|2024-07-17 02:37:30|||||||||2
1721183860000|2024-07-17 02:37:40|5661.95|5661.35|5662.08|5661.48|5662.08|5661.48|5661.95|5661.35|50
1721183870000|2024-07-17 02:37:50|||||||||1
1721183880000|2024-07-17 02:38:00|5662.2|5661.6|5662.33|5661.73|5662.33|5661.73|5662.2|5661.6|25
1721183890000|2024-07-17 02:38:10|||||||||4
1721183900000|2024-07-17 02:38:20|||||||||19
1721183940000|2024-07-17 02:39:00|5662.58|5661.98|5662.58|5661.98|5662.58|5661.98|5662.58|5661.98|82
1721183960000|2024-07-17 02:39:20|||||||||48
1721183970000|2024-07-17 02:39:30|||||||||4
1721183990000|2024-07-17 02:39:50|||||||||1
1721184080000|2024-07-17 02:41:20|5662.7|5662.1|5662.83|5662.23|5662.83|5662.23|5662.7|5662.1|25
1721184090000|2024-07-17 02:41:30|||||||||2
1721184100000|2024-07-17 02:41:40|5662.95|5662.35|5663.08|5662.48|5663.08|5662.48|5662.95|5662.35|12
1721184120000|2024-07-17 02:42:00|||||||||24
1721184130000|2024-07-17 02:42:10|5662.83|5662.23|5662.83|5662.23|5662.83|5662.23|5662.83|5662.23|44
1721184170000|2024-07-17 02:42:50|5662.95|5662.35|5663.08|5662.48|5663.08|5662.48|5662.95|5662.35|79
1721184180000|2024-07-17 02:43:00|||||||||6
1721184190000|2024-07-17 02:43:10|||||||||8
1721184210000|2024-07-17 02:43:30|5663.33|5662.73|5663.08|5662.48|5663.33|5662.73|5663.08|5662.48|11
1721184220000|2024-07-17 02:43:40|||||||||9
1721184230000|2024-07-17 02:43:50|5662.83|5662.23|5662.83|5662.23|5662.83|5662.23|5662.83|5662.23|10
1721184240000|2024-07-17 02:44:00|5662.95|5662.35|5663.08|5662.48|5663.08|5662.48|5662.95|5662.35|6
1721184250000|2024-07-17 02:44:10|||||||||3
1721184270000|2024-07-17 02:44:30|5662.83|5662.23|5662.83|5662.23|5662.83|5662.23|5662.83|5662.23|20
1721184290000|2024-07-17 02:44:50|||||||||4
1721184310000|2024-07-17 02:45:10|5662.7|5662.1|5662.83|5662.23|5662.83|5662.23|5662.7|5662.1|11
1721184350000|2024-07-17 02:45:50|||||||||2
1721184390000|2024-07-17 02:46:30|5662.95|5662.35|5663.08|5662.48|5663.08|5662.48|5662.95|5662.35|25
1721184400000|2024-07-17 02:46:40|5662.83|5662.23|5662.83|5662.23|5662.83|5662.23|5662.83|5662.23|23
1721184430000|2024-07-17 02:47:10|||||||||3
1721184440000|2024-07-17 02:47:20|||||||||1
1721184450000|2024-07-17 02:47:30|||||||||9
1721184460000|2024-07-17 02:47:40|||||||||1
1721184480000|2024-07-17 02:48:00|||||||||1
1721184510000|2024-07-17 02:48:30|5663.08|5662.48|5663.08|5662.48|5663.08|5662.48|5663.08|5662.48|11
1721184540000|2024-07-17 02:49:00|5662.95|5662.35|5662.83|5662.23|5662.95|5662.35|5662.83|5662.23|9
1721184550000|2024-07-17 02:49:10|||||||||2
1721184560000|2024-07-17 02:49:20|5662.95|5662.35|5663.08|5662.48|5663.08|5662.48|5662.95|5662.35|11
1721184590000|2024-07-17 02:49:50|||||||||46
1721184630000|2024-07-17 02:50:30|5662.83|5662.23|5662.83|5662.23|5662.83|5662.23|5662.83|5662.23|46
1721184680000|2024-07-17 02:51:20|||||||||4
1721184710000|2024-07-17 02:51:50|||||||||59
1721184720000|2024-07-17 02:52:00|5662.7|5662.1|5662.83|5662.23|5662.83|5662.23|5662.7|5662.1|12
1721184750000|2024-07-17 02:52:30|||||||||2
1721184760000|2024-07-17 02:52:40|||||||||1
1721184770000|2024-07-17 02:52:50|5662.7|5662.1|5662.58|5661.98|5662.7|5662.1|5662.58|5661.98|15
1721184780000|2024-07-17 02:53:00|||||||||2
1721184800000|2024-07-17 02:53:20|||||||||1
1721184810000|2024-07-17 02:53:30|5662.45|5661.85|5662.58|5661.98|5662.58|5661.98|5662.45|5661.85|14
1721184830000|2024-07-17 02:53:50|5662.45|5661.85|5662.33|5661.73|5662.45|5661.85|5662.33|5661.73|11
1721184850000|2024-07-17 02:54:10|||||||||4
1721184870000|2024-07-17 02:54:30|||||||||1
1721184890000|2024-07-17 02:54:50|||||||||2
1721184920000|2024-07-17 02:55:20|5662.45|5661.85|5662.58|5661.98|5662.58|5661.98|5662.45|5661.85|48
1721184940000|2024-07-17 02:55:40|5662.45|5661.85|5662.33|5661.73|5662.45|5661.85|5662.33|5661.73|11
1721184950000|2024-07-17 02:55:50|||||||||8
1721184960000|2024-07-17 02:56:00|5662.08|5661.48|5662.08|5661.48|5662.08|5661.48|5662.08|5661.48|10
1721184980000|2024-07-17 02:56:20|5661.83|5661.23|5662.08|5661.48|5662.08|5661.48|5661.83|5661.23|39
1721184990000|2024-07-17 02:56:30|||||||||2
1721185000000|2024-07-17 02:56:40|5661.95|5661.35|5662.08|5661.48|5662.08|5661.48|5661.95|5661.35|4
1721185010000|2024-07-17 02:56:50|5661.95|5661.35|5661.83|5661.23|5662.08|5661.48|5661.83|5661.23|5
1721185030000|2024-07-17 02:57:10|5661.58|5660.98|5661.58|5660.98|5661.58|5660.98|5661.58|5660.98|20
1721185070000|2024-07-17 02:57:50|5661.45|5660.85|5661.33|5660.73|5661.45|5660.85|5661.33|5660.73|17
1721185080000|2024-07-17 02:58:00|||||||||8
1721185090000|2024-07-17 02:58:10|||||||||5
1721185110000|2024-07-17 02:58:30|5661.2|5660.6|5661.08|5660.48|5661.2|5660.6|5661.08|5660.48|23
1721185120000|2024-07-17 02:58:40|5661.2|5660.6|5661.33|5660.73|5661.33|5660.73|5661.08|5660.48|47
1721185130000|2024-07-17 02:58:50|5661.2|5660.6|5661.33|5660.73|5661.33|5660.73|5661.2|5660.6|8
1721185140000|2024-07-17 02:59:00|5661.2|5660.6|5661.08|5660.48|5661.2|5660.6|5661.08|5660.48|29
1721185150000|2024-07-17 02:59:10|||||||||21
1721185190000|2024-07-17 02:59:50|||||||||1
1721185200000|2024-07-17 03:00:00|5661.2|5660.6|5661.33|5660.73|5661.33|5660.73|5661.2|5660.6|43
1721185230000|2024-07-17 03:00:30|5661.08|5660.48|5661.08|5660.48|5661.08|5660.48|5661.08|5660.48|19
1721185240000|2024-07-17 03:00:40|||||||||5
1721185250000|2024-07-17 03:00:50|||||||||1
1721185260000|2024-07-17 03:01:00|5661.2|5660.6|5661.33|5660.73|5661.33|5660.73|5661.08|5660.48|31
1721185310000|2024-07-17 03:01:50|||||||||1
1721185340000|2024-07-17 03:02:20|5661.45|5660.85|5661.58|5660.98|5661.58|5660.98|5661.33|5660.73|39
1721185380000|2024-07-17 03:03:00|||||||||19
1721185430000|2024-07-17 03:03:50|5661.33|5660.73|5661.33|5660.73|5661.33|5660.73|5661.33|5660.73|27
1721185450000|2024-07-17 03:04:10|5661.2|5660.6|5661.33|5660.73|5661.33|5660.73|5661.2|5660.6|21
1721185460000|2024-07-17 03:04:20|5661.2|5660.6|5661.08|5660.48|5661.2|5660.6|5661.08|5660.48|8
1721185470000|2024-07-17 03:04:30|||||||||1
1721185510000|2024-07-17 03:05:10|||||||||5
1721185520000|2024-07-17 03:05:20|||||||||2
1721185540000|2024-07-17 03:05:40|||||||||2
1721185580000|2024-07-17 03:06:20|||||||||3
1721185600000|2024-07-17 03:06:40|||||||||2
1721185610000|2024-07-17 03:06:50|||||||||2
1721185620000|2024-07-17 03:07:00|5660.95|5660.35|5661.08|5660.48|5661.08|5660.48|5660.83|5660.23|22
1721185630000|2024-07-17 03:07:10|||||||||1
1721185680000|2024-07-17 03:08:00|||||||||3
1721185740000|2024-07-17 03:09:00|5660.95|5660.35|5660.83|5660.23|5660.95|5660.35|5660.83|5660.23|24
1721185750000|2024-07-17 03:09:10|||||||||1
1721185760000|2024-07-17 03:09:20|5660.7|5660.1|5660.58|5659.98|5660.7|5660.1|5660.58|5659.98|62
1721185770000|2024-07-17 03:09:30|||||||||7
1721185790000|2024-07-17 03:09:50|5660.7|5660.1|5660.58|5659.98|5660.7|5660.1|5660.58|5659.98|29
1721185810000|2024-07-17 03:10:10|||||||||2
1721185830000|2024-07-17 03:10:30|5660.33|5659.73|5660.08|5659.48|5660.33|5659.73|5660.08|5659.48|44
1721185840000|2024-07-17 03:10:40|5660.2|5659.6|5660.33|5659.73|5660.33|5659.73|5660.08|5659.48|7
1721185850000|2024-07-17 03:10:50|||||||||2
1721185870000|2024-07-17 03:11:10|5660.45|5659.85|5660.33|5659.73|5660.45|5659.85|5660.33|5659.73|14
1721185890000|2024-07-17 03:11:30|||||||||5
1721185900000|2024-07-17 03:11:40|5660.08|5659.48|5660.08|5659.48|5660.08|5659.48|5660.08|5659.48|19
1721185910000|2024-07-17 03:11:50|||||||||13
1721185920000|2024-07-17 03:12:00|||||||||2
1721185930000|2024-07-17 03:12:10|||||||||9
1721185980000|2024-07-17 03:13:00|5659.83|5659.23|5659.83|5659.23|5659.83|5659.23|5659.83|5659.23|62
1721185990000|2024-07-17 03:13:10|5660.08|5659.48|5659.83|5659.23|5660.08|5659.48|5659.83|5659.23|18
1721186000000|2024-07-17 03:13:20|5659.95|5659.35|5660.08|5659.48|5660.08|5659.48|5659.95|5659.35|3
1721186010000|2024-07-17 03:13:30|5659.83|5659.23|5659.83|5659.23|5659.83|5659.23|5659.83|5659.23|19
1721186020000|2024-07-17 03:13:40|5659.7|5659.1|5659.83|5659.23|5659.83|5659.23|5659.58|5658.98|23
1721186030000|2024-07-17 03:13:50|5659.7|5659.1|5659.83|5659.23|5659.83|5659.23|5659.58|5658.98|10
1721186040000|2024-07-17 03:14:00|||||||||2
1721186080000|2024-07-17 03:14:40|||||||||1
1721186100000|2024-07-17 03:15:00|5659.7|5659.1|5659.58|5658.98|5659.83|5659.23|5659.58|5658.98|16
1721186110000|2024-07-17 03:15:10|||||||||5
1721186120000|2024-07-17 03:15:20|5659.7|5659.1|5659.83|5659.23|5659.83|5659.23|5659.7|5659.1|12
1721186130000|2024-07-17 03:15:30|||||||||3
1721186160000|2024-07-17 03:16:00|5659.7|5659.1|5659.58|5658.98|5659.7|5659.1|5659.58|5658.98|12
1721186170000|2024-07-17 03:16:10|||||||||10
1721186180000|2024-07-17 03:16:20|5659.7|5659.1|5659.58|5658.98|5659.7|5659.1|5659.58|5658.98|4
1721186190000|2024-07-17 03:16:30|5659.7|5659.1|5659.83|5659.23|5659.83|5659.23|5659.7|5659.1|6
1721186200000|2024-07-17 03:16:40|||||||||2
1721186210000|2024-07-17 03:16:50|5659.7|5659.1|5659.58|5658.98|5659.7|5659.1|5659.58|5658.98|7
1721186220000|2024-07-17 03:17:00|5659.7|5659.1|5659.83|5659.23|5659.83|5659.23|5659.58|5658.98|12
1721186230000|2024-07-17 03:17:10|5659.7|5659.1|5659.83|5659.23|5659.83|5659.23|5659.58|5658.98|7
1721186240000|2024-07-17 03:17:20|||||||||1
1721186270000|2024-07-17 03:17:50|5659.95|5659.35|5660.08|5659.48|5660.08|5659.48|5659.95|5659.35|12
1721186280000|2024-07-17 03:18:00|||||||||1
1721186300000|2024-07-17 03:18:20|||||||||5
1721186310000|2024-07-17 03:18:30|||||||||1
1721186340000|2024-07-17 03:19:00|5660.58|5659.98|5660.58|5659.98|5660.58|5659.98|5660.58|5659.98|97
1721186350000|2024-07-17 03:19:10|||||||||2
1721186360000|2024-07-17 03:19:20|5660.33|5659.73|5660.08|5659.48|5660.33|5659.73|5660.08|5659.48|46
1721186390000|2024-07-17 03:19:50|5660.2|5659.6|5660.08|5659.48|5660.2|5659.6|5660.08|5659.48|31
1721186400000|2024-07-17 03:20:00|5660.2|5659.6|5660.08|5659.48|5660.33|5659.73|5660.08|5659.48|13
1721186420000|2024-07-17 03:20:20|5660.2|5659.6|5660.33|5659.73|5660.33|5659.73|5660.2|5659.6|3
1721186440000|2024-07-17 03:20:40|5660.45|5659.85|5660.33|5659.73|5660.45|5659.85|5660.33|5659.73|8
1721186480000|2024-07-17 03:21:20|5660.08|5659.48|5660.08|5659.48|5660.08|5659.48|5660.08|5659.48|20
1721186500000|2024-07-17 03:21:40|||||||||2
1721186520000|2024-07-17 03:22:00|5659.95|5659.35|5659.83|5659.23|5659.95|5659.35|5659.83|5659.23|14
1721186530000|2024-07-17 03:22:10|5660.08|5659.48|5660.08|5659.48|5660.08|5659.48|5660.08|5659.48|6
1721186540000|2024-07-17 03:22:20|5659.95|5659.35|5659.83|5659.23|5659.95|5659.35|5659.83|5659.23|4
1721186550000|2024-07-17 03:22:30|||||||||2
1721186560000|2024-07-17 03:22:40|5659.58|5658.98|5659.58|5658.98|5659.58|5658.98|5659.58|5658.98|10
1721186570000|2024-07-17 03:22:50|||||||||2
1721186580000|2024-07-17 03:23:00|||||||||1
1721186590000|2024-07-17 03:23:10|5659.7|5659.1|5659.83|5659.23|5659.83|5659.23|5659.7|5659.1|13
1721186600000|2024-07-17 03:23:20|||||||||12
1721186620000|2024-07-17 03:23:40|||||||||1
1721186660000|2024-07-17 03:24:20|||||||||7
1721186670000|2024-07-17 03:24:30|||||||||1
1721186680000|2024-07-17 03:24:40|||||||||1
1721186690000|2024-07-17 03:24:50|5659.7|5659.1|5659.58|5658.98|5659.7|5659.1|5659.58|5658.98|13
1721186700000|2024-07-17 03:25:00|||||||||1
1721186720000|2024-07-17 03:25:20|||||||||2
1721186730000|2024-07-17 03:25:30|5659.83|5659.23|5659.83|5659.23|5659.83|5659.23|5659.83|5659.23|19
1721186740000|2024-07-17 03:25:40|||||||||1
1721186750000|2024-07-17 03:25:50|5660.33|5659.73|5660.33|5659.73|5660.33|5659.73|5660.33|5659.73|91
1721186780000|2024-07-17 03:26:20|||||||||21
1721186810000|2024-07-17 03:26:50|5660.45|5659.85|5660.33|5659.73|5660.58|5659.98|5660.33|5659.73|43
1721186820000|2024-07-17 03:27:00|5660.58|5659.98|5660.58|5659.98|5660.58|5659.98|5660.58|5659.98|9
1721186830000|2024-07-17 03:27:10|5660.45|5659.85|5660.58|5659.98|5660.58|5659.98|5660.45|5659.85|12
1721186840000|2024-07-17 03:27:20|5660.7|5660.1|5660.58|5659.98|5660.7|5660.1|5660.58|5659.98|163
1721186850000|2024-07-17 03:27:30|||||||||1
1721186860000|2024-07-17 03:27:40|5660.7|5660.1|5660.58|5659.98|5660.7|5660.1|5660.58|5659.98|14
1721186880000|2024-07-17 03:28:00|5661.08|5660.48|5661.08|5660.48|5661.08|5660.48|5661.08|5660.48|52
1721186890000|2024-07-17 03:28:10|5660.83|5660.23|5660.83|5660.23|5660.95|5660.35|5660.83|5660.23|88
1721186900000|2024-07-17 03:28:20|5661.08|5660.48|5661.08|5660.48|5661.08|5660.48|5661.08|5660.48|39
1721186920000|2024-07-17 03:28:40|||||||||3
1721186940000|2024-07-17 03:29:00|||||||||2
1721186990000|2024-07-17 03:29:50|5661.33|5660.73|5661.33|5660.73|5661.33|5660.73|5661.33|5660.73|18
1721187000000|2024-07-17 03:30:00|5661.58|5660.98|5661.33|5660.73|5661.58|5660.98|5661.33|5660.73|34
1721187010000|2024-07-17 03:30:10|||||||||4
1721187020000|2024-07-17 03:30:20|||||||||1
1721187030000|2024-07-17 03:30:30|5661.58|5660.98|5661.83|5661.23|5662.08|5661.48|5661.58|5660.98|119
1721187060000|2024-07-17 03:31:00|5661.7|5661.1|5661.33|5660.73|5661.7|5661.1|5661.33|5660.73|206
1721187070000|2024-07-17 03:31:10|||||||||14
1721187090000|2024-07-17 03:31:30|5661.58|5660.98|5661.58|5660.98|5661.58|5660.98|5661.58|5660.98|88
1721187100000|2024-07-17 03:31:40|5661.45|5660.85|5661.58|5660.98|5661.58|5660.98|5661.33|5660.73|57
1721187110000|2024-07-17 03:31:50|||||||||7
1721187140000|2024-07-17 03:32:20|||||||||10
1721187150000|2024-07-17 03:32:30|||||||||2
1721187190000|2024-07-17 03:33:10|||||||||1
1721187220000|2024-07-17 03:33:40|||||||||1
1721187230000|2024-07-17 03:33:50|||||||||2
1721187240000|2024-07-17 03:34:00|5661.45|5660.85|5661.33|5660.73|5661.45|5660.85|5661.33|5660.73|60
1721187290000|2024-07-17 03:34:50|5661.45|5660.85|5661.58|5660.98|5661.58|5660.98|5661.45|5660.85|50
1721187300000|2024-07-17 03:35:00|5661.83|5661.23|5661.83|5661.23|5661.83|5661.23|5661.83|5661.23|9
1721187310000|2024-07-17 03:35:10|5661.7|5661.1|5661.83|5661.23|5661.83|5661.23|5661.7|5661.1|31
1721187330000|2024-07-17 03:35:30|5661.58|5660.98|5661.58|5660.98|5661.58|5660.98|5661.58|5660.98|14
1721187340000|2024-07-17 03:35:40|5661.7|5661.1|5661.83|5661.23|5661.83|5661.23|5661.7|5661.1|9
1721187350000|2024-07-17 03:35:50|5661.58|5660.98|5661.58|5660.98|5661.7|5661.1|5661.58|5660.98|13
1721187370000|2024-07-17 03:36:10|||||||||4
1721187400000|2024-07-17 03:36:40|||||||||9
1721187410000|2024-07-17 03:36:50|5661.83|5661.23|5661.58|5660.98|5661.83|5661.23|5661.58|5660.98|21
1721187420000|2024-07-17 03:37:00|5661.45|5660.85|5661.33|5660.73|5661.58|5660.98|5661.33|5660.73|42
1721187430000|2024-07-17 03:37:10|||||||||1
1721187470000|2024-07-17 03:37:50|||||||||9
1721187490000|2024-07-17 03:38:10|5661.2|5660.6|5661.33|5660.73|5661.33|5660.73|5661.2|5660.6|12
1721187500000|2024-07-17 03:38:20|||||||||1
1721187510000|2024-07-17 03:38:30|||||||||2
1721187520000|2024-07-17 03:38:40|5661.2|5660.6|5661.08|5660.48|5661.2|5660.6|5661.08|5660.48|29
1721187550000|2024-07-17 03:39:10|5660.95|5660.35|5660.83|5660.23|5660.95|5660.35|5660.83|5660.23|81
1721187570000|2024-07-17 03:39:30|5660.7|5660.1|5660.58|5659.98|5660.7|5660.1|5660.58|5659.98|84
1721187580000|2024-07-17 03:39:40|||||||||3
1721187600000|2024-07-17 03:40:00|5660.45|5659.85|5660.33|5659.73|5660.45|5659.85|5660.08|5659.48|91
1721187610000|2024-07-17 03:40:10|5660.2|5659.6|5660.33|5659.73|5660.33|5659.73|5660.2|5659.6|25
1721187620000|2024-07-17 03:40:20|||||||||1
1721187630000|2024-07-17 03:40:30|5660.45|5659.85|5660.33|5659.73|5660.58|5659.98|5660.33|5659.73|26
1721187650000|2024-07-17 03:40:50|||||||||1
1721187670000|2024-07-17 03:41:10|||||||||4
1721187680000|2024-07-17 03:41:20|5660.2|5659.6|5660.08|5659.48|5660.33|5659.73|5660.08|5659.48|14
1721187690000|2024-07-17 03:41:30|5659.95|5659.35|5660.08|5659.48|5660.08|5659.48|5659.95|5659.35|14
1721187710000|2024-07-17 03:41:50|||||||||1
1721187720000|2024-07-17 03:42:00|||||||||5
1721187740000|2024-07-17 03:42:20|5659.83|5659.23|5659.83|5659.23|5659.83|5659.23|5659.83|5659.23|12
1721187750000|2024-07-17 03:42:30|||||||||1
1721187760000|2024-07-17 03:42:40|5660.08|5659.48|5659.83|5659.23|5660.08|5659.48|5659.83|5659.23|13
1721187780000|2024-07-17 03:43:00|5659.58|5658.98|5659.58|5658.98|5659.58|5658.98|5659.33|5658.73|56
1721187790000|2024-07-17 03:43:10|||||||||7
1721187800000|2024-07-17 03:43:20|5659.7|5659.1|5659.83|5659.23|5659.83|5659.23|5659.7|5659.1|11
1721187820000|2024-07-17 03:43:40|5659.58|5658.98|5659.33|5658.73|5659.58|5658.98|5659.33|5658.73|41
1721187830000|2024-07-17 03:43:50|5659.58|5658.98|5659.33|5658.73|5659.58|5658.98|5659.33|5658.73|41
1721187840000|2024-07-17 03:44:00|5659.08|5658.48|5659.08|5658.48|5659.08|5658.48|5659.08|5658.48|19
1721187850000|2024-07-17 03:44:10|5658.83|5658.23|5659.08|5658.48|5659.08|5658.48|5658.83|5658.23|54
1721187860000|2024-07-17 03:44:20|5658.95|5658.35|5659.08|5658.48|5659.08|5658.48|5658.83|5658.23|83
1721187870000|2024-07-17 03:44:30|5658.95|5658.35|5658.83|5658.23|5658.95|5658.35|5658.83|5658.23|65
1721187880000|2024-07-17 03:44:40|5659.08|5658.48|5658.83|5658.23|5659.08|5658.48|5658.83|5658.23|22
1721187890000|2024-07-17 03:44:50|5658.7|5658.1|5658.58|5657.98|5658.83|5658.23|5658.58|5657.98|48
1721187900000|2024-07-17 03:45:00|5658.83|5658.23|5657.58|5656.98|5658.83|5658.23|5657.58|5656.98|292
1721187910000|2024-07-17 03:45:10|5657.83|5657.23|5657.83|5657.23|5657.83|5657.23|5657.83|5657.23|89
1721187920000|2024-07-17 03:45:20|5657.58|5656.98|5657.58|5656.98|5657.58|5656.98|5657.58|5656.98|20
1721187930000|2024-07-17 03:45:30|5657.45|5656.85|5657.58|5656.98|5657.58|5656.98|5657.08|5656.48|118
1721187940000|2024-07-17 03:45:40|5657.7|5657.1|5657.83|5657.23|5657.83|5657.23|5657.7|5657.1|23
1721187950000|2024-07-17 03:45:50|5657.7|5657.1|5657.58|5656.98|5657.7|5657.1|5657.58|5656.98|14
1721187960000|2024-07-17 03:46:00|5657.45|5656.85|5657.7|5657.1|5657.7|5657.1|5657.08|5656.48|57
1721187970000|2024-07-17 03:46:10|5657.83|5657.23|5658.08|5657.48|5658.08|5657.48|5657.83|5657.23|16
1721187980000|2024-07-17 03:46:20|5658.2|5657.6|5658.08|5657.48|5658.2|5657.6|5658.08|5657.48|26
1721187990000|2024-07-17 03:46:30|5658.2|5657.6|5658.33|5657.73|5658.33|5657.73|5658.2|5657.6|9
1721188000000|2024-07-17 03:46:40|5658.45|5657.85|5658.58|5657.98|5658.58|5657.98|5658.33|5657.73|12
1721188010000|2024-07-17 03:46:50|5658.7|5658.1|5659.08|5658.48|5659.08|5658.48|5658.7|5658.1|78
1721188020000|2024-07-17 03:47:00|5658.83|5658.23|5658.83|5658.23|5658.83|5658.23|5658.7|5658.1|73
1721188030000|2024-07-17 03:47:10|5658.58|5657.98|5658.83|5658.23|5658.83|5658.23|5658.58|5657.98|22
1721188040000|2024-07-17 03:47:20|5658.95|5658.35|5658.83|5658.23|5658.95|5658.35|5658.83|5658.23|9
1721188070000|2024-07-17 03:47:50|5658.58|5657.98|5658.58|5657.98|5658.58|5657.98|5658.58|5657.98|19
1721188080000|2024-07-17 03:48:00|5658.83|5658.23|5658.83|5658.23|5658.83|5658.23|5658.83|5658.23|6
1721188090000|2024-07-17 03:48:10|5658.7|5658.1|5658.83|5658.23|5658.83|5658.23|5658.7|5658.1|4
1721188110000|2024-07-17 03:48:30|5658.7|5658.1|5658.58|5657.98|5658.83|5658.23|5658.58|5657.98|1
1721188120000|2024-07-17 03:48:40|||||||||28
1721188130000|2024-07-17 03:48:50|5658.83|5658.23|5658.83|5658.23|5658.83|5658.23|5658.83|5658.23|52
1721188140000|2024-07-17 03:49:00|5658.7|5658.1|5658.58|5657.98|5658.7|5658.1|5658.58|5657.98|5
1721188150000|2024-07-17 03:49:10|||||||||11
1721188160000|2024-07-17 03:49:20|5658.83|5658.23|5658.83|5658.23|5658.83|5658.23|5658.83|5658.23|4
1721188170000|2024-07-17 03:49:30|5658.7|5658.1|5658.83|5658.23|5658.83|5658.23|5658.7|5658.1|18
1721188180000|2024-07-17 03:49:40|5658.7|5658.1|5658.58|5657.98|5658.83|5658.23|5658.58|5657.98|7
1721188190000|2024-07-17 03:49:50|5658.83|5658.23|5658.83|5658.23|5658.83|5658.23|5658.83|5658.23|4
1721188200000|2024-07-17 03:50:00|5658.95|5658.35|5659.08|5658.48|5659.08|5658.48|5658.95|5658.35|9
1721188210000|2024-07-17 03:50:10|5659.33|5658.73|5659.33|5658.73|5659.33|5658.73|5659.33|5658.73|12
1721188220000|2024-07-17 03:50:20|5659.58|5658.98|5659.58|5658.98|5659.58|5658.98|5659.58|5658.98|11
1721188230000|2024-07-17 03:50:30|5659.7|5659.1|5659.83|5659.23|5659.83|5659.23|5659.7|5659.1|26
1721188240000|2024-07-17 03:50:40|5659.7|5659.1|5659.83|5659.23|5659.83|5659.23|5659.7|5659.1|12
1721188250000|2024-07-17 03:50:50|5660.08|5659.48|5659.83|5659.23|5660.08|5659.48|5659.83|5659.23|14
1721188260000|2024-07-17 03:51:00|||||||||2
1721188270000|2024-07-17 03:51:10|5659.58|5658.98|5659.58|5658.98|5659.58|5658.98|5659.58|5658.98|12
1721188290000|2024-07-17 03:51:30|5659.7|5659.1|5659.83|5659.23|5659.83|5659.23|5659.7|5659.1|10
1721188300000|2024-07-17 03:51:40|5659.7|5659.1|5659.83|5659.23|5659.83|5659.23|5659.58|5658.98|8
1721188320000|2024-07-17 03:52:00|5659.95|5659.35|5660.08|5659.48|5660.08|5659.48|5659.95|5659.35|15
1721188330000|2024-07-17 03:52:10|5659.95|5659.35|5659.83|5659.23|5659.95|5659.35|5659.83|5659.23|6
1721188340000|2024-07-17 03:52:20|5659.58|5658.98|5659.83|5659.23|5659.83|5659.23|5659.58|5658.98|20
1721188350000|2024-07-17 03:52:30|||||||||5
1721188360000|2024-07-17 03:52:40|5659.58|5658.98|5659.58|5658.98|5659.58|5658.98|5659.58|5658.98|4
1721188370000|2024-07-17 03:52:50|5659.7|5659.1|5659.83|5659.23|5659.83|5659.23|5659.7|5659.1|3
1721188380000|2024-07-17 03:53:00|5659.7|5659.1|5659.83|5659.23|5659.83|5659.23|5659.7|5659.1|3
1721188390000|2024-07-17 03:53:10|||||||||18
1721188400000|2024-07-17 03:53:20|5659.7|5659.1|5659.58|5658.98|5659.7|5659.1|5659.58|5658.98|4
1721188410000|2024-07-17 03:53:30|5659.33|5658.73|5659.33|5658.73|5659.33|5658.73|5659.33|5658.73|12
1721188420000|2024-07-17 03:53:40|5659.2|5658.6|5659.33|5658.73|5659.33|5658.73|5659.08|5658.48|31
1721188430000|2024-07-17 03:53:50|5659.08|5658.48|5659.08|5658.48|5659.08|5658.48|5659.08|5658.48|3
1721188440000|2024-07-17 03:54:00|||||||||3
1721188460000|2024-07-17 03:54:20|||||||||3
1721188490000|2024-07-17 03:54:50|5658.95|5658.35|5658.83|5658.23|5658.95|5658.35|5658.83|5658.23|7
1721188500000|2024-07-17 03:55:00|5658.95|5658.35|5658.83|5658.23|5659.08|5658.48|5658.83|5658.23|22
1721188510000|2024-07-17 03:55:10|5658.95|5658.35|5659.08|5658.48|5659.08|5658.48|5658.95|5658.35|5
1721188520000|2024-07-17 03:55:20|5658.95|5658.35|5659.08|5658.48|5659.08|5658.48|5658.95|5658.35|1
1721188530000|2024-07-17 03:55:30|5658.83|5658.23|5658.83|5658.23|5658.83|5658.23|5658.83|5658.23|4
1721188540000|2024-07-17 03:55:40|||||||||1
1721188550000|2024-07-17 03:55:50|5658.95|5658.35|5659.08|5658.48|5659.08|5658.48|5658.95|5658.35|4
1721188560000|2024-07-17 03:56:00|5658.95|5658.35|5658.83|5658.23|5658.95|5658.35|5658.83|5658.23|5
1721188570000|2024-07-17 03:56:10|||||||||2
1721188590000|2024-07-17 03:56:30|5658.95|5658.35|5659.08|5658.48|5659.08|5658.48|5658.83|5658.23|13
1721188600000|2024-07-17 03:56:40|||||||||1
1721188630000|2024-07-17 03:57:10|5658.95|5658.35|5659.08|5658.48|5659.08|5658.48|5658.83|5658.23|7
1721188640000|2024-07-17 03:57:20|5658.83|5658.23|5658.83|5658.23|5658.83|5658.23|5658.83|5658.23|3
1721188660000|2024-07-17 03:57:40|5659.08|5658.48|5659.08|5658.48|5659.08|5658.48|5659.08|5658.48|15
1721188680000|2024-07-17 03:58:00|5658.83|5658.23|5659.08|5658.48|5659.08|5658.48|5658.83|5658.23|9
1721188700000|2024-07-17 03:58:20|5658.95|5658.35|5658.83|5658.23|5658.95|5658.35|5658.83|5658.23|20
1721188710000|2024-07-17 03:58:30|5659.08|5658.48|5659.08|5658.48|5659.08|5658.48|5659.08|5658.48|3
1721188720000|2024-07-17 03:58:40|||||||||1
1721188750000|2024-07-17 03:59:10|5659.2|5658.6|5659.08|5658.48|5659.2|5658.6|5659.08|5658.48|4
1721188760000|2024-07-17 03:59:20|5659.2|5658.6|5659.33|5658.73|5659.33|5658.73|5659.2|5658.6|5
1721188780000|2024-07-17 03:59:40|||||||||11
1721188800000|2024-07-17 04:00:00|5659.45|5658.85|5659.58|5658.98|5659.83|5659.23|5659.45|5658.85|33
1721188820000|2024-07-17 04:00:20|||||||||1
1721188830000|2024-07-17 04:00:30|5659.33|5658.73|5659.33|5658.73|5659.33|5658.73|5659.33|5658.73|8
1721188860000|2024-07-17 04:01:00|||||||||13
1721188870000|2024-07-17 04:01:10|||||||||1
1721188880000|2024-07-17 04:01:20|5659.2|5658.6|5659.08|5658.48|5659.33|5658.73|5659.08|5658.48|22
1721188890000|2024-07-17 04:01:30|5659.2|5658.6|5659.33|5658.73|5659.33|5658.73|5659.08|5658.48|28
1721188900000|2024-07-17 04:01:40|5659.45|5658.85|5659.58|5658.98|5659.58|5658.98|5659.45|5658.85|64
1721188920000|2024-07-17 04:02:00|5659.45|5658.85|5659.33|5658.73|5659.45|5658.85|5659.33|5658.73|24
1721188940000|2024-07-17 04:02:20|||||||||7
1721188950000|2024-07-17 04:02:30|5659.08|5658.48|5659.33|5658.73|5659.33|5658.73|5659.08|5658.48|9
1721188960000|2024-07-17 04:02:40|5659.08|5658.48|5659.08|5658.48|5659.08|5658.48|5659.08|5658.48|8
1721188970000|2024-07-17 04:02:50|||||||||3
1721188980000|2024-07-17 04:03:00|5659.33|5658.73|5659.2|5658.6|5659.33|5658.73|5659.2|5658.6|17
1721188990000|2024-07-17 04:03:10|5659.33|5658.73|5659.33|5658.73|5659.33|5658.73|5659.33|5658.73|2
1721189000000|2024-07-17 04:03:20|5659.2|5658.6|5659.08|5658.48|5659.2|5658.6|5659.08|5658.48|25
1721189010000|2024-07-17 04:03:30|5658.83|5658.23|5658.83|5658.23|5658.83|5658.23|5658.83|5658.23|37
1721189020000|2024-07-17 04:03:40|5658.7|5658.1|5658.83|5658.23|5658.83|5658.23|5658.7|5658.1|8
1721189030000|2024-07-17 04:03:50|||||||||5
1721189040000|2024-07-17 04:04:00|5658.95|5658.35|5659.08|5658.48|5659.08|5658.48|5658.83|5658.23|46
1721189050000|2024-07-17 04:04:10|5658.95|5658.35|5658.83|5658.23|5658.95|5658.35|5658.83|5658.23|7
1721189060000|2024-07-17 04:04:20|5658.95|5658.35|5659.08|5658.48|5659.08|5658.48|5658.95|5658.35|9
1721189070000|2024-07-17 04:04:30|||||||||1
1721189100000|2024-07-17 04:05:00|||||||||17
1721189130000|2024-07-17 04:05:30|||||||||6
1721189150000|2024-07-17 04:05:50|5659.2|5658.6|5659.33|5658.73|5659.33|5658.73|5659.2|5658.6|13
1721189190000|2024-07-17 04:06:30|||||||||1
1721189200000|2024-07-17 04:06:40|5659.2|5658.6|5659.33|5658.73|5659.33|5658.73|5659.2|5658.6|8
1721189220000|2024-07-17 04:07:00|5659.2|5658.6|5659.08|5658.48|5659.2|5658.6|5659.08|5658.48|4
1721189230000|2024-07-17 04:07:10|||||||||4
1721189240000|2024-07-17 04:07:20|||||||||3
1721189250000|2024-07-17 04:07:30|||||||||1
1721189260000|2024-07-17 04:07:40|5658.95|5658.35|5658.83|5658.23|5659.08|5658.48|5658.83|5658.23|9
1721189270000|2024-07-17 04:07:50|5658.95|5658.35|5659.08|5658.48|5659.08|5658.48|5658.95|5658.35|6
1721189280000|2024-07-17 04:08:00|5658.83|5658.23|5658.83|5658.23|5658.83|5658.23|5658.83|5658.23|5
1721189300000|2024-07-17 04:08:20|||||||||1
1721189310000|2024-07-17 04:08:30|||||||||13
1721189330000|2024-07-17 04:08:50|||||||||2
1721189380000|2024-07-17 04:09:40|5658.7|5658.1|5658.7|5658.1|5658.7|5658.1|5658.7|5658.1|18
1721189390000|2024-07-17 04:09:50|5658.83|5658.23|5658.83|5658.23|5658.83|5658.23|5658.58|5657.98|13
1721189410000|2024-07-17 04:10:10|5658.58|5657.98|5658.58|5657.98|5658.58|5657.98|5658.58|5657.98|3
1721189420000|2024-07-17 04:10:20|||||||||7
1721189440000|2024-07-17 04:10:40|5658.45|5657.85|5658.58|5657.98|5658.58|5657.98|5658.45|5657.85|35
1721189450000|2024-07-17 04:10:50|||||||||4
1721189460000|2024-07-17 04:11:00|||||||||2
1721189470000|2024-07-17 04:11:10|5658.7|5658.1|5658.58|5657.98|5658.83|5658.23|5658.58|5657.98|18
1721189480000|2024-07-17 04:11:20|5658.7|5658.1|5658.58|5657.98|5658.7|5658.1|5658.58|5657.98|16
1721189490000|2024-07-17 04:11:30|||||||||5
1721189510000|2024-07-17 04:11:50|5658.45|5657.85|5658.45|5657.85|5658.45|5657.85|5658.45|5657.85|2
1721189520000|2024-07-17 04:12:00|5658.33|5657.73|5658.33|5657.73|5658.33|5657.73|5658.33|5657.73|0
1721189540000|2024-07-17 04:12:20|||||||||6
1721189570000|2024-07-17 04:12:50|5658.58|5657.98|5658.58|5657.98|5658.58|5657.98|5658.58|5657.98|19
1721189580000|2024-07-17 04:13:00|||||||||15
1721189600000|2024-07-17 04:13:20|||||||||1
1721189620000|2024-07-17 04:13:40|5658.7|5658.1|5658.83|5658.23|5658.83|5658.23|5658.7|5658.1|14
1721189630000|2024-07-17 04:13:50|5658.58|5657.98|5658.58|5657.98|5658.58|5657.98|5658.58|5657.98|11
1721189640000|2024-07-17 04:14:00|5658.7|5658.1|5658.83|5658.23|5658.83|5658.23|5658.7|5658.1|6
1721189670000|2024-07-17 04:14:30|5658.58|5657.98|5658.58|5657.98|5658.83|5658.23|5658.58|5657.98|22
1721189680000|2024-07-17 04:14:40|5658.7|5658.1|5658.83|5658.23|5658.83|5658.23|5658.7|5658.1|17
1721189690000|2024-07-17 04:14:50|||||||||2
1721189730000|2024-07-17 04:15:30|||||||||1
1721189740000|2024-07-17 04:15:40|||||||||2
1721189760000|2024-07-17 04:16:00|5658.7|5658.1|5658.58|5657.98|5658.83|5658.23|5658.58|5657.98|8
1721189820000|2024-07-17 04:17:00|||||||||5
1721189830000|2024-07-17 04:17:10|||||||||9
1721189850000|2024-07-17 04:17:30|||||||||3
1721189880000|2024-07-17 04:18:00|||||||||3
1721189920000|2024-07-17 04:18:40|||||||||2
1721189930000|2024-07-17 04:18:50|||||||||21
1721189950000|2024-07-17 04:19:10|5658.7|5658.1|5658.83|5658.23|5658.83|5658.23|5658.7|5658.1|55
1721190000000|2024-07-17 04:20:00|5658.95|5658.35|5658.83|5658.23|5658.95|5658.35|5658.83|5658.23|30
1721190010000|2024-07-17 04:20:10|||||||||1
1721190050000|2024-07-17 04:20:50|||||||||19
1721190080000|2024-07-17 04:21:20|5658.95|5658.35|5659.08|5658.48|5659.08|5658.48|5658.83|5658.23|5
1721190110000|2024-07-17 04:21:50|||||||||6
1721190120000|2024-07-17 04:22:00|5659.33|5658.73|5659.33|5658.73|5659.33|5658.73|5659.33|5658.73|21
1721190140000|2024-07-17 04:22:20|5659.2|5658.6|5659.08|5658.48|5659.2|5658.6|5659.08|5658.48|7
1721190180000|2024-07-17 04:23:00|||||||||1
1721190200000|2024-07-17 04:23:20|||||||||1
1721190220000|2024-07-17 04:23:40|||||||||8
1721190240000|2024-07-17 04:24:00|5658.95|5658.35|5659.08|5658.48|5659.08|5658.48|5658.95|5658.35|11
1721190280000|2024-07-17 04:24:40|5658.95|5658.35|5658.83|5658.23|5658.95|5658.35|5658.83|5658.23|6
1721190300000|2024-07-17 04:25:00|||||||||3
1721190310000|2024-07-17 04:25:10|5658.95|5658.35|5659.08|5658.48|5659.08|5658.48|5658.95|5658.35|10
1721190420000|2024-07-17 04:27:00|||||||||19
1721190450000|2024-07-17 04:27:30|||||||||6
1721190460000|2024-07-17 04:27:40|5658.95|5658.35|5658.83|5658.23|5658.95|5658.35|5658.83|5658.23|12
1721190510000|2024-07-17 04:28:30|||||||||7
1721190520000|2024-07-17 04:28:40|5658.7|5658.1|5658.83|5658.23|5658.83|5658.23|5658.7|5658.1|13
1721190530000|2024-07-17 04:28:50|||||||||6
1721190540000|2024-07-17 04:29:00|||||||||1
1721190560000|2024-07-17 04:29:20|||||||||10
1721190570000|2024-07-17 04:29:30|||||||||5
1721190580000|2024-07-17 04:29:40|5658.58|5657.98|5658.58|5657.98|5658.58|5657.98|5658.58|5657.98|8
1721190600000|2024-07-17 04:30:00|5658.7|5658.1|5658.83|5658.23|5658.83|5658.23|5658.58|5657.98|32
1721190610000|2024-07-17 04:30:10|5658.95|5658.35|5658.83|5658.23|5659.08|5658.48|5658.83|5658.23|16
1721190630000|2024-07-17 04:30:30|5658.7|5658.1|5658.83|5658.23|5658.83|5658.23|5658.7|5658.1|9
1721190640000|2024-07-17 04:30:40|||||||||1
1721190660000|2024-07-17 04:31:00|||||||||1
1721190670000|2024-07-17 04:31:10|||||||||3
1721190690000|2024-07-17 04:31:30|||||||||5
1721190710000|2024-07-17 04:31:50|5658.58|5657.98|5658.58|5657.98|5658.58|5657.98|5658.58|5657.98|10
1721190720000|2024-07-17 04:32:00|5658.7|5658.1|5658.58|5657.98|5658.83|5658.23|5658.58|5657.98|14
1721190730000|2024-07-17 04:32:10|5658.7|5658.1|5658.58|5657.98|5658.7|5658.1|5658.58|5657.98|16
1721190770000|2024-07-17 04:32:50|5658.33|5657.73|5658.33|5657.73|5658.45|5657.85|5658.33|5657.73|40
1721190810000|2024-07-17 04:33:30|||||||||16
1721190820000|2024-07-17 04:33:40|5658.2|5657.6|5658.08|5657.48|5658.2|5657.6|5658.08|5657.48|1
1721190830000|2024-07-17 04:33:50|5658.2|5657.6|5658.08|5657.48|5658.2|5657.6|5658.08|5657.48|31
1721190840000|2024-07-17 04:34:00|5657.83|5657.23|5657.83|5657.23|5657.83|5657.23|5657.83|5657.23|27
1721190860000|2024-07-17 04:34:20|||||||||5
1721190870000|2024-07-17 04:34:30|5657.7|5657.1|5657.83|5657.23|5657.83|5657.23|5657.7|5657.1|30
1721190880000|2024-07-17 04:34:40|||||||||12
1721190900000|2024-07-17 04:35:00|5657.95|5657.35|5658.08|5657.48|5658.08|5657.48|5657.95|5657.35|21
1721190910000|2024-07-17 04:35:10|5658.2|5657.6|5658.33|5657.73|5658.33|5657.73|5658.08|5657.48|30
1721190920000|2024-07-17 04:35:20|5658.2|5657.6|5658.08|5657.48|5658.2|5657.6|5658.08|5657.48|8
1721190930000|2024-07-17 04:35:30|5657.95|5657.35|5658.08|5657.48|5658.08|5657.48|5657.95|5657.35|15
1721190950000|2024-07-17 04:35:50|5657.95|5657.35|5657.83|5657.23|5657.95|5657.35|5657.83|5657.23|12
1721190960000|2024-07-17 04:36:00|5657.58|5656.98|5657.58|5656.98|5657.58|5656.98|5657.58|5656.98|7
1721190970000|2024-07-17 04:36:10|5657.7|5657.1|5657.83|5657.23|5657.83|5657.23|5657.7|5657.1|21
1721190980000|2024-07-17 04:36:20|||||||||4
1721190990000|2024-07-17 04:36:30|5657.7|5657.1|5657.58|5656.98|5657.7|5657.1|5657.58|5656.98|15
1721191000000|2024-07-17 04:36:40|5657.7|5657.1|5657.83|5657.23|5657.83|5657.23|5657.7|5657.1|13
1721191030000|2024-07-17 04:37:10|5658.08|5657.48|5657.83|5657.23|5658.08|5657.48|5657.83|5657.23|27
1721191040000|2024-07-17 04:37:20|5657.58|5656.98|5657.58|5656.98|5657.58|5656.98|5657.58|5656.98|25
1721191060000|2024-07-17 04:37:40|||||||||33
1721191080000|2024-07-17 04:38:00|5657.7|5657.1|5657.58|5656.98|5657.7|5657.1|5657.58|5656.98|10
1721191090000|2024-07-17 04:38:10|5657.7|5657.1|5657.7|5657.1|5657.83|5657.23|5657.58|5656.98|35
1721191100000|2024-07-17 04:38:20|5657.58|5656.98|5657.58|5656.98|5657.58|5656.98|5657.58|5656.98|0
1721191130000|2024-07-17 04:38:50|||||||||1
1721191140000|2024-07-17 04:39:00|5657.7|5657.1|5657.7|5657.1|5657.83|5657.23|5657.7|5657.1|22
1721191150000|2024-07-17 04:39:10|5657.58|5656.98|5657.83|5657.23|5657.83|5657.23|5657.58|5656.98|3
1721191190000|2024-07-17 04:39:50|||||||||1
1721191200000|2024-07-17 04:40:00|5657.95|5657.35|5658.08|5657.48|5658.08|5657.48|5657.95|5657.35|5
1721191220000|2024-07-17 04:40:20|||||||||5
1721191230000|2024-07-17 04:40:30|||||||||41
1721191240000|2024-07-17 04:40:40|||||||||1
1721191250000|2024-07-17 04:40:50|5657.83|5657.23|5657.83|5657.23|5657.83|5657.23|5657.83|5657.23|43
1721191260000|2024-07-17 04:41:00|5657.58|5656.98|5657.58|5656.98|5657.58|5656.98|5657.58|5656.98|65
1721191270000|2024-07-17 04:41:10|||||||||1
1721191310000|2024-07-17 04:41:50|5657.83|5657.23|5657.83|5657.23|5657.83|5657.23|5657.83|5657.23|24
1721191320000|2024-07-17 04:42:00|||||||||2
1721191330000|2024-07-17 04:42:10|5657.7|5657.1|5657.58|5656.98|5657.7|5657.1|5657.58|5656.98|5
1721191340000|2024-07-17 04:42:20|||||||||3
1721191360000|2024-07-17 04:42:40|5657.45|5656.85|5657.58|5656.98|5657.58|5656.98|5657.33|5656.73|29
1721191370000|2024-07-17 04:42:50|5657.45|5656.85|5657.33|5656.73|5657.45|5656.85|5657.33|5656.73|4
1721191380000|2024-07-17 04:43:00|||||||||4
1721191400000|2024-07-17 04:43:20|5657.2|5656.6|5657.33|5656.73|5657.33|5656.73|5657.2|5656.6|14
1721191420000|2024-07-17 04:43:40|5657.45|5656.85|5657.58|5656.98|5657.58|5656.98|5657.45|5656.85|19
1721191430000|2024-07-17 04:43:50|5657.45|5656.85|5657.58|5656.98|5657.58|5656.98|5657.45|5656.85|8
1721191440000|2024-07-17 04:44:00|5657.45|5656.85|5657.33|5656.73|5657.45|5656.85|5657.33|5656.73|16
1721191460000|2024-07-17 04:44:20|5657.08|5656.48|5657.33|5656.73|5657.33|5656.73|5657.08|5656.48|11
1721191470000|2024-07-17 04:44:30|5657.2|5656.6|5657.08|5656.48|5657.2|5656.6|5657.08|5656.48|9
1721191480000|2024-07-17 04:44:40|5657.2|5656.6|5657.08|5656.48|5657.2|5656.6|5657.08|5656.48|8
1721191490000|2024-07-17 04:44:50|5657.33|5656.73|5657.33|5656.73|5657.33|5656.73|5657.33|5656.73|21
1721191500000|2024-07-17 04:45:00|5657.2|5656.6|5657.33|5656.73|5657.33|5656.73|5657.2|5656.6|19
1721191510000|2024-07-17 04:45:10|5657.2|5656.6|5657.08|5656.48|5657.2|5656.6|5657.08|5656.48|20
1721191520000|2024-07-17 04:45:20|||||||||5
1721191530000|2024-07-17 04:45:30|5657.33|5656.73|5657.33|5656.73|5657.33|5656.73|5657.33|5656.73|9
1721191540000|2024-07-17 04:45:40|5657.2|5656.6|5657.33|5656.73|5657.33|5656.73|5657.08|5656.48|5
1721191560000|2024-07-17 04:46:00|5657.2|5656.6|5657.08|5656.48|5657.2|5656.6|5657.08|5656.48|9
1721191570000|2024-07-17 04:46:10|5657.2|5656.6|5657.08|5656.48|5657.2|5656.6|5657.08|5656.48|4
1721191590000|2024-07-17 04:46:30|||||||||1
1721191600000|2024-07-17 04:46:40|||||||||27
1721191610000|2024-07-17 04:46:50|||||||||1
1721191620000|2024-07-17 04:47:00|||||||||31
1721191630000|2024-07-17 04:47:10|||||||||4
1721191650000|2024-07-17 04:47:30|5657.2|5656.6|5657.08|5656.48|5657.2|5656.6|5657.08|5656.48|11
1721191660000|2024-07-17 04:47:40|5657.2|5656.6|5657.33|5656.73|5657.33|5656.73|5657.2|5656.6|12
1721191670000|2024-07-17 04:47:50|5657.2|5656.6|5657.08|5656.48|5657.2|5656.6|5657.08|5656.48|9
1721191690000|2024-07-17 04:48:10|5657.2|5656.6|5657.33|5656.73|5657.33|5656.73|5657.08|5656.48|12
1721191700000|2024-07-17 04:48:20|||||||||6
1721191710000|2024-07-17 04:48:30|||||||||1
1721191740000|2024-07-17 04:49:00|||||||||1
1721191750000|2024-07-17 04:49:10|||||||||20
1721191770000|2024-07-17 04:49:30|||||||||7
1721191790000|2024-07-17 04:49:50|||||||||5
1721191810000|2024-07-17 04:50:10|||||||||4
1721191820000|2024-07-17 04:50:20|5657.58|5656.98|5657.58|5656.98|5657.58|5656.98|5657.58|5656.98|7
1721191830000|2024-07-17 04:50:30|5657.45|5656.85|5657.33|5656.73|5657.45|5656.85|5657.33|5656.73|12
1721191850000|2024-07-17 04:50:50|||||||||1
1721191870000|2024-07-17 04:51:10|||||||||7
1721191880000|2024-07-17 04:51:20|5657.2|5656.6|5657.33|5656.73|5657.33|5656.73|5657.2|5656.6|7
1721191960000|2024-07-17 04:52:40|||||||||1
1721191980000|2024-07-17 04:53:00|||||||||4
1721192000000|2024-07-17 04:53:20|||||||||9
1721192010000|2024-07-17 04:53:30|||||||||1
1721192020000|2024-07-17 04:53:40|5657.2|5656.6|5657.08|5656.48|5657.2|5656.6|5657.08|5656.48|9
1721192040000|2024-07-17 04:54:00|5656.83|5656.23|5656.58|5655.98|5656.83|5656.23|5656.58|5655.98|104
1721192050000|2024-07-17 04:54:10|5656.45|5655.85|5656.33|5655.73|5656.45|5655.85|5656.33|5655.73|49
1721192060000|2024-07-17 04:54:20|5656.45|5655.85|5656.58|5655.98|5656.58|5655.98|5656.45|5655.85|18
1721192070000|2024-07-17 04:54:30|||||||||46
1721192080000|2024-07-17 04:54:40|||||||||5
1721192090000|2024-07-17 04:54:50|||||||||7
1721192130000|2024-07-17 04:55:30|5656.83|5656.23|5656.83|5656.23|5656.83|5656.23|5656.83|5656.23|13
1721192140000|2024-07-17 04:55:40|5656.58|5655.98|5656.58|5655.98|5656.58|5655.98|5656.58|5655.98|32
1721192160000|2024-07-17 04:56:00|5656.7|5656.1|5656.83|5656.23|5656.83|5656.23|5656.58|5655.98|10
1721192170000|2024-07-17 04:56:10|||||||||1
1721192180000|2024-07-17 04:56:20|5657.08|5656.48|5657.08|5656.48|5657.08|5656.48|5657.08|5656.48|82
1721192190000|2024-07-17 04:56:30|5657.33|5656.73|5657.33|5656.73|5657.33|5656.73|5657.33|5656.73|23
1721192200000|2024-07-17 04:56:40|5657.45|5656.85|5657.58|5656.98|5657.58|5656.98|5657.45|5656.85|6
1721192220000|2024-07-17 04:57:00|||||||||1
1721192230000|2024-07-17 04:57:10|||||||||5
1721192240000|2024-07-17 04:57:20|5657.45|5656.85|5657.33|5656.73|5657.45|5656.85|5657.33|5656.73|17
1721192270000|2024-07-17 04:57:50|||||||||4
1721192280000|2024-07-17 04:58:00|5657.45|5656.85|5657.58|5656.98|5657.58|5656.98|5657.33|5656.73|21
1721192300000|2024-07-17 04:58:20|5657.45|5656.85|5657.33|5656.73|5657.58|5656.98|5657.33|5656.73|7
1721192340000|2024-07-17 04:59:00|5657.58|5656.98|5657.58|5656.98|5657.58|5656.98|5657.58|5656.98|13
1721192350000|2024-07-17 04:59:10|5657.45|5656.85|5657.33|5656.73|5657.45|5656.85|5657.33|5656.73|8
1721192360000|2024-07-17 04:59:20|5657.45|5656.85|5657.58|5656.98|5657.58|5656.98|5657.45|5656.85|7
1721192370000|2024-07-17 04:59:30|5657.45|5656.85|5657.33|5656.73|5657.45|5656.85|5657.33|5656.73|23
1721192380000|2024-07-17 04:59:40|5657.58|5656.98|5657.58|5656.98|5657.58|5656.98|5657.58|5656.98|1
1721192400000|2024-07-17 05:00:00|5657.83|5657.23|5657.83|5657.23|5658.33|5657.73|5657.83|5657.23|181
1721192410000|2024-07-17 05:00:10|5658.08|5657.48|5658.08|5657.48|5658.08|5657.48|5658.08|5657.48|19
1721192420000|2024-07-17 05:00:20|5658.33|5657.73|5658.33|5657.73|5658.33|5657.73|5658.33|5657.73|15
1721192430000|2024-07-17 05:00:30|5658.2|5657.6|5658.33|5657.73|5658.33|5657.73|5658.2|5657.6|18
1721192440000|2024-07-17 05:00:40|5658.58|5657.98|5658.33|5657.73|5658.58|5657.98|5658.33|5657.73|101
1721192450000|2024-07-17 05:00:50|5658.58|5657.98|5658.33|5657.73|5658.58|5657.98|5658.33|5657.73|18
1721192460000|2024-07-17 05:01:00|5658.58|5657.98|5658.58|5657.98|5658.58|5657.98|5658.58|5657.98|11
1721192470000|2024-07-17 05:01:10|5658.33|5657.73|5658.33|5657.73|5658.33|5657.73|5658.33|5657.73|15
1721192480000|2024-07-17 05:01:20|5658.58|5657.98|5658.33|5657.73|5658.58|5657.98|5658.33|5657.73|46
1721192490000|2024-07-17 05:01:30|5658.2|5657.6|5658.33|5657.73|5658.33|5657.73|5658.08|5657.48|26
1721192500000|2024-07-17 05:01:40|5658.45|5657.85|5658.45|5657.85|5658.45|5657.85|5658.45|5657.85|20
1721192510000|2024-07-17 05:01:50|5658.33|5657.73|5658.33|5657.73|5658.58|5657.98|5658.33|5657.73|35
1721192520000|2024-07-17 05:02:00|5658.2|5657.6|5658.58|5657.98|5658.58|5657.98|5658.2|5657.6|38
1721192530000|2024-07-17 05:02:10|5658.83|5658.23|5658.83|5658.23|5658.83|5658.23|5658.83|5658.23|14
1721192540000|2024-07-17 05:02:20|||||||||31
1721192550000|2024-07-17 05:02:30|5658.58|5657.98|5658.58|5657.98|5658.58|5657.98|5658.58|5657.98|12
1721192560000|2024-07-17 05:02:40|5658.45|5657.85|5658.08|5657.48|5658.45|5657.85|5658.08|5657.48|17
1721192570000|2024-07-17 05:02:50|5657.83|5657.23|5657.83|5657.23|5657.83|5657.23|5657.83|5657.23|13
1721192580000|2024-07-17 05:03:00|5658.08|5657.48|5658.33|5657.73|5658.33|5657.73|5658.08|5657.48|15
1721192590000|2024-07-17 05:03:10|5658.2|5657.6|5658.08|5657.48|5658.2|5657.6|5658.08|5657.48|8
1721192600000|2024-07-17 05:03:20|5657.95|5657.35|5657.83|5657.23|5658.08|5657.48|5657.83|5657.23|10
1721192610000|2024-07-17 05:03:30|5658.08|5657.48|5657.83|5657.23|5658.08|5657.48|5657.83|5657.23|13
1721192620000|2024-07-17 05:03:40|5657.95|5657.35|5657.83|5657.23|5658.08|5657.48|5657.83|5657.23|15
1721192630000|2024-07-17 05:03:50|5657.95|5657.35|5657.83|5657.23|5657.95|5657.35|5657.58|5656.98|102
1721192660000|2024-07-17 05:04:20|5657.58|5656.98|5657.58|5656.98|5657.58|5656.98|5657.58|5656.98|9
1721192670000|2024-07-17 05:04:30|5657.7|5657.1|5657.83|5657.23|5657.83|5657.23|5657.7|5657.1|19
1721192700000|2024-07-17 05:05:00|5657.58|5656.98|5657.58|5656.98|5657.83|5657.23|5657.58|5656.98|48
1721192710000|2024-07-17 05:05:10|5657.45|5656.85|5657.08|5656.48|5657.45|5656.85|5657.08|5656.48|37
1721192720000|2024-07-17 05:05:20|5656.83|5656.23|5656.83|5656.23|5656.83|5656.23|5656.58|5655.98|67
1721192730000|2024-07-17 05:05:30|||||||||3
1721192750000|2024-07-17 05:05:50|||||||||2
1721192760000|2024-07-17 05:06:00|||||||||8
1721192770000|2024-07-17 05:06:10|5656.7|5656.1|5656.58|5655.98|5656.7|5656.1|5656.33|5655.73|50
1721192780000|2024-07-17 05:06:20|5656.45|5655.85|5656.33|5655.73|5656.45|5655.85|5656.33|5655.73|128
1721192790000|2024-07-17 05:06:30|5656.08|5655.48|5656.33|5655.73|5656.58|5655.98|5656.08|5655.48|191
1721192800000|2024-07-17 05:06:40|5656.08|5655.48|5656.08|5655.48|5656.33|5655.73|5656.08|5655.48|50
1721192810000|2024-07-17 05:06:50|5655.95|5655.35|5656.08|5655.48|5656.08|5655.48|5655.95|5655.35|34
1721192820000|2024-07-17 05:07:00|5655.95|5655.35|5656.08|5655.48|5656.08|5655.48|5655.83|5655.23|37
1721192830000|2024-07-17 05:07:10|5656.33|5655.73|5656.33|5655.73|5656.58|5655.98|5656.33|5655.73|22
1721192840000|2024-07-17 05:07:20|5656.2|5655.6|5656.33|5655.73|5656.33|5655.73|5656.08|5655.48|11
1721192850000|2024-07-17 05:07:30|||||||||3
1721192860000|2024-07-17 05:07:40|||||||||1
1721192870000|2024-07-17 05:07:50|||||||||10
1721192880000|2024-07-17 05:08:00|5656.83|5656.23|5656.83|5656.23|5656.83|5656.23|5656.83|5656.23|29
1721192890000|2024-07-17 05:08:10|5656.7|5656.1|5656.83|5656.23|5656.83|5656.23|5656.7|5656.1|23
1721192900000|2024-07-17 05:08:20|5656.7|5656.1|5656.58|5655.98|5656.7|5656.1|5656.58|5655.98|4
1721192920000|2024-07-17 05:08:40|5656.7|5656.1|5656.83|5656.23|5656.83|5656.23|5656.58|5655.98|9
1721192930000|2024-07-17 05:08:50|||||||||1
1721192950000|2024-07-17 05:09:10|5656.7|5656.1|5656.58|5655.98|5656.7|5656.1|5656.58|5655.98|18
1721192960000|2024-07-17 05:09:20|5656.33|5655.73|5656.33|5655.73|5656.33|5655.73|5656.33|5655.73|7
1721192970000|2024-07-17 05:09:30|||||||||3
1721192990000|2024-07-17 05:09:50|5656.58|5655.98|5656.45|5655.85|5656.58|5655.98|5656.33|5655.73|20
1721193000000|2024-07-17 05:10:00|5656.33|5655.73|5656.33|5655.73|5656.33|5655.73|5656.33|5655.73|6
1721193010000|2024-07-17 05:10:10|5656.2|5655.6|5655.83|5655.23|5656.2|5655.6|5655.83|5655.23|77
1721193020000|2024-07-17 05:10:20|5656.08|5655.48|5656.08|5655.48|5656.08|5655.48|5656.08|5655.48|12
1721193040000|2024-07-17 05:10:40|||||||||2
1721193050000|2024-07-17 05:10:50|5655.95|5655.35|5655.83|5655.23|5655.95|5655.35|5655.83|5655.23|16
1721193060000|2024-07-17 05:11:00|||||||||6
1721193070000|2024-07-17 05:11:10|5656.08|5655.48|5656.08|5655.48|5656.33|5655.73|5656.08|5655.48|83
1721193080000|2024-07-17 05:11:20|||||||||8
1721193090000|2024-07-17 05:11:30|||||||||4
1721193100000|2024-07-17 05:11:40|||||||||3
1721193120000|2024-07-17 05:12:00|||||||||21
1721193130000|2024-07-17 05:12:10|5655.95|5655.35|5655.83|5655.23|5656.08|5655.48|5655.83|5655.23|32
1721193140000|2024-07-17 05:12:20|||||||||2
1721193150000|2024-07-17 05:12:30|5655.58|5654.98|5655.58|5654.98|5655.58|5654.98|5655.58|5654.98|65
1721193160000|2024-07-17 05:12:40|||||||||3
1721193180000|2024-07-17 05:13:00|5655.83|5655.23|5655.33|5654.73|5655.83|5655.23|5655.33|5654.73|160
1721193190000|2024-07-17 05:13:10|||||||||13
1721193200000|2024-07-17 05:13:20|5655.58|5654.98|5655.58|5654.98|5655.58|5654.98|5655.58|5654.98|101
1721193210000|2024-07-17 05:13:30|5655.45|5654.85|5655.33|5654.73|5655.45|5654.85|5655.33|5654.73|39
1721193220000|2024-07-17 05:13:40|||||||||7
1721193240000|2024-07-17 05:14:00|5655.58|5654.98|5655.58|5654.98|5655.58|5654.98|5655.58|5654.98|24
1721193250000|2024-07-17 05:14:10|||||||||20
1721193260000|2024-07-17 05:14:20|5655.7|5655.1|5655.58|5654.98|5655.7|5655.1|5655.58|5654.98|6
1721193270000|2024-07-17 05:14:30|5655.7|5655.1|5655.83|5655.23|5655.83|5655.23|5655.7|5655.1|13
1721193280000|2024-07-17 05:14:40|||||||||3
1721193290000|2024-07-17 05:14:50|5655.58|5654.98|5655.58|5654.98|5655.58|5654.98|5655.33|5654.73|28
1721193300000|2024-07-17 05:15:00|5655.7|5655.1|5655.83|5655.23|5655.83|5655.23|5655.7|5655.1|8
1721193310000|2024-07-17 05:15:10|||||||||40
1721193320000|2024-07-17 05:15:20|||||||||5
1721193330000|2024-07-17 05:15:30|5655.95|5655.35|5656.08|5655.48|5656.08|5655.48|5655.95|5655.35|28
1721193350000|2024-07-17 05:15:50|5656.33|5655.73|5656.08|5655.48|5656.33|5655.73|5656.08|5655.48|69
1721193360000|2024-07-17 05:16:00|5656.2|5655.6|5656.33|5655.73|5656.33|5655.73|5656.2|5655.6|19
1721193380000|2024-07-17 05:16:20|5656.2|5655.6|5656.33|5655.73|5656.33|5655.73|5656.2|5655.6|14
1721193390000|2024-07-17 05:16:30|||||||||8
1721193410000|2024-07-17 05:16:50|5656.2|5655.6|5656.08|5655.48|5656.2|5655.6|5656.08|5655.48|23
1721193430000|2024-07-17 05:17:10|5655.95|5655.35|5655.83|5655.23|5656.08|5655.48|5655.83|5655.23|38
1721193440000|2024-07-17 05:17:20|5656.08|5655.48|5655.83|5655.23|5656.08|5655.48|5655.83|5655.23|10
1721193450000|2024-07-17 05:17:30|5655.95|5655.35|5656.08|5655.48|5656.08|5655.48|5655.95|5655.35|12
1721193470000|2024-07-17 05:17:50|5655.83|5655.23|5655.83|5655.23|5655.83|5655.23|5655.83|5655.23|8
1721193480000|2024-07-17 05:18:00|5655.58|5654.98|5655.83|5655.23|5655.83|5655.23|5655.58|5654.98|31
1721193520000|2024-07-17 05:18:40|||||||||4
1721193540000|2024-07-17 05:19:00|||||||||2
1721193550000|2024-07-17 05:19:10|5656.08|5655.48|5655.83|5655.23|5656.08|5655.48|5655.83|5655.23|13
1721193570000|2024-07-17 05:19:30|5655.95|5655.35|5655.83|5655.23|5655.95|5655.35|5655.83|5655.23|6
1721193580000|2024-07-17 05:19:40|5655.95|5655.35|5655.83|5655.23|5655.95|5655.35|5655.83|5655.23|6
1721193590000|2024-07-17 05:19:50|5655.58|5654.98|5655.58|5654.98|5655.58|5654.98|5655.58|5654.98|21
1721193600000|2024-07-17 05:20:00|5655.7|5655.1|5655.83|5655.23|5655.83|5655.23|5655.7|5655.1|9
1721193620000|2024-07-17 05:20:20|5655.7|5655.1|5655.7|5655.1|5655.83|5655.23|5655.58|5654.98|38
1721193630000|2024-07-17 05:20:30|5655.83|5655.23|5655.58|5654.98|5655.83|5655.23|5655.58|5654.98|3
1721193670000|2024-07-17 05:21:10|5655.7|5655.1|5655.58|5654.98|5655.7|5655.1|5655.58|5654.98|3
1721193680000|2024-07-17 05:21:20|5655.7|5655.1|5655.7|5655.1|5655.7|5655.1|5655.7|5655.1|1
1721193690000|2024-07-17 05:21:30|5655.83|5655.23|5655.83|5655.23|5655.83|5655.23|5655.83|5655.23|5
1721193700000|2024-07-17 05:21:40|||||||||11
1721193710000|2024-07-17 05:21:50|5655.95|5655.35|5656.08|5655.48|5656.08|5655.48|5655.95|5655.35|3
1721193720000|2024-07-17 05:22:00|5656.33|5655.73|5656.33|5655.73|5656.33|5655.73|5656.08|5655.48|19
1721193740000|2024-07-17 05:22:20|5656.2|5655.6|5656.08|5655.48|5656.2|5655.6|5656.08|5655.48|12
1721193750000|2024-07-17 05:22:30|||||||||4
1721193770000|2024-07-17 05:22:50|5655.95|5655.35|5655.83|5655.23|5656.08|5655.48|5655.83|5655.23|23
1721193780000|2024-07-17 05:23:00|5655.95|5655.35|5655.83|5655.23|5656.08|5655.48|5655.83|5655.23|11
1721193790000|2024-07-17 05:23:10|5655.58|5654.98|5655.83|5655.23|5655.83|5655.23|5655.58|5654.98|35
1721193800000|2024-07-17 05:23:20|||||||||2
1721193820000|2024-07-17 05:23:40|5656.08|5655.48|5655.95|5655.35|5656.08|5655.48|5655.95|5655.35|47
1721193830000|2024-07-17 05:23:50|5656.08|5655.48|5655.83|5655.23|5656.08|5655.48|5655.83|5655.23|5
1721193840000|2024-07-17 05:24:00|5655.7|5655.1|5655.58|5654.98|5655.7|5655.1|5655.58|5654.98|12
1721193850000|2024-07-17 05:24:10|5655.45|5654.85|5655.58|5654.98|5655.58|5654.98|5655.45|5654.85|12
1721193860000|2024-07-17 05:24:20|||||||||1
1721193870000|2024-07-17 05:24:30|||||||||3
1721193880000|2024-07-17 05:24:40|||||||||1
1721193890000|2024-07-17 05:24:50|5655.83|5655.23|5655.58|5654.98|5655.83|5655.23|5655.58|5654.98|24
1721193900000|2024-07-17 05:25:00|5655.7|5655.1|5655.7|5655.1|5655.83|5655.23|5655.58|5654.98|11
1721193910000|2024-07-17 05:25:10|5655.83|5655.23|5655.83|5655.23|5655.83|5655.23|5655.83|5655.23|8
1721193930000|2024-07-17 05:25:30|5655.7|5655.1|5655.83|5655.23|5655.83|5655.23|5655.58|5654.98|6
1721193940000|2024-07-17 05:25:40|5656.08|5655.48|5656.08|5655.48|5656.08|5655.48|5655.83|5655.23|18
1721193950000|2024-07-17 05:25:50|5655.95|5655.35|5655.83|5655.23|5655.95|5655.35|5655.83|5655.23|4
1721193960000|2024-07-17 05:26:00|5655.95|5655.35|5656.08|5655.48|5656.08|5655.48|5655.95|5655.35|1
1721194000000|2024-07-17 05:26:40|||||||||2
1721194020000|2024-07-17 05:27:00|||||||||5
1721194030000|2024-07-17 05:27:10|||||||||1
1721194050000|2024-07-17 05:27:30|5655.95|5655.35|5656.08|5655.48|5656.08|5655.48|5655.83|5655.23|35
1721194060000|2024-07-17 05:27:40|5655.95|5655.35|5655.83|5655.23|5655.95|5655.35|5655.83|5655.23|6
1721194080000|2024-07-17 05:28:00|||||||||7
1721194090000|2024-07-17 05:28:10|5655.7|5655.1|5655.83|5655.23|5655.83|5655.23|5655.58|5654.98|12
1721194100000|2024-07-17 05:28:20|5655.7|5655.1|5655.58|5654.98|5655.7|5655.1|5655.58|5654.98|4
1721194120000|2024-07-17 05:28:40|||||||||7
1721194130000|2024-07-17 05:28:50|||||||||3
1721194150000|2024-07-17 05:29:10|5655.83|5655.23|5655.58|5654.98|5655.83|5655.23|5655.58|5654.98|35
1721194170000|2024-07-17 05:29:30|||||||||1
1721194180000|2024-07-17 05:29:40|5655.45|5654.85|5655.58|5654.98|5655.58|5654.98|5655.33|5654.73|14
1721194190000|2024-07-17 05:29:50|5655.45|5654.85|5655.33|5654.73|5655.45|5654.85|5655.33|5654.73|9
1721194200000|2024-07-17 05:30:00|5655.45|5654.85|5655.58|5654.98|5655.58|5654.98|5655.45|5654.85|27
1721194210000|2024-07-17 05:30:10|5655.08|5654.48|5655.08|5654.48|5655.08|5654.48|5655.08|5654.48|67
1721194220000|2024-07-17 05:30:20|||||||||6
1721194230000|2024-07-17 05:30:30|||||||||6
1721194240000|2024-07-17 05:30:40|5655.33|5654.73|5655.33|5654.73|5655.33|5654.73|5655.33|5654.73|67
1721194250000|2024-07-17 05:30:50|||||||||8
1721194260000|2024-07-17 05:31:00|5655.2|5654.6|5655.58|5654.98|5655.58|5654.98|5655.2|5654.6|26
1721194270000|2024-07-17 05:31:10|||||||||1
1721194280000|2024-07-17 05:31:20|||||||||10
1721194290000|2024-07-17 05:31:30|5655.45|5654.85|5655.58|5654.98|5655.58|5654.98|5655.45|5654.85|6
1721194300000|2024-07-17 05:31:40|5655.7|5655.1|5655.7|5655.1|5655.83|5655.23|5655.7|5655.1|67
1721194310000|2024-07-17 05:31:50|5655.58|5654.98|5655.58|5654.98|5655.58|5654.98|5655.58|5654.98|0
1721194320000|2024-07-17 05:32:00|||||||||6
1721194330000|2024-07-17 05:32:10|5655.33|5654.73|5655.58|5654.98|5655.58|5654.98|5655.33|5654.73|19
1721194340000|2024-07-17 05:32:20|||||||||2
1721194350000|2024-07-17 05:32:30|||||||||3
1721194360000|2024-07-17 05:32:40|||||||||8
1721194370000|2024-07-17 05:32:50|||||||||2
1721194410000|2024-07-17 05:33:30|5655.45|5654.85|5655.58|5654.98|5655.58|5654.98|5655.45|5654.85|9
1721194420000|2024-07-17 05:33:40|5655.45|5654.85|5655.33|5654.73|5655.45|5654.85|5655.33|5654.73|4
1721194430000|2024-07-17 05:33:50|5655.45|5654.85|5655.58|5654.98|5655.58|5654.98|5655.45|5654.85|9
1721194450000|2024-07-17 05:34:10|5655.45|5654.85|5655.33|5654.73|5655.45|5654.85|5655.33|5654.73|8
1721194460000|2024-07-17 05:34:20|5655.45|5654.85|5655.45|5654.85|5655.45|5654.85|5655.45|5654.85|9
1721194470000|2024-07-17 05:34:30|5655.33|5654.73|5655.58|5654.98|5655.58|5654.98|5655.33|5654.73|3
1721194480000|2024-07-17 05:34:40|5655.45|5654.85|5655.58|5654.98|5655.58|5654.98|5655.45|5654.85|1
1721194490000|2024-07-17 05:34:50|5655.45|5654.85|5655.33|5654.73|5655.45|5654.85|5655.33|5654.73|3
1721194500000|2024-07-17 05:35:00|5655.45|5654.85|5655.58|5654.98|5655.58|5654.98|5655.45|5654.85|2
1721194520000|2024-07-17 05:35:20|5655.7|5655.1|5655.58|5654.98|5655.7|5655.1|5655.58|5654.98|19
1721194540000|2024-07-17 05:35:40|||||||||2
1721194560000|2024-07-17 05:36:00|5655.83|5655.23|5655.83|5655.23|5655.83|5655.23|5655.83|5655.23|6
1721194590000|2024-07-17 05:36:30|5656.08|5655.48|5656.08|5655.48|5656.08|5655.48|5656.08|5655.48|27
1721194600000|2024-07-17 05:36:40|5656.2|5655.6|5656.33|5655.73|5656.33|5655.73|5656.2|5655.6|8
1721194610000|2024-07-17 05:36:50|5656.08|5655.48|5656.33|5655.73|5656.33|5655.73|5656.08|5655.48|13
1721194630000|2024-07-17 05:37:10|5656.2|5655.6|5656.58|5655.98|5656.58|5655.98|5656.2|5655.6|34
1721194640000|2024-07-17 05:37:20|||||||||8
1721194650000|2024-07-17 05:37:30|||||||||1
1721194660000|2024-07-17 05:37:40|5656.45|5655.85|5656.45|5655.85|5656.45|5655.85|5656.33|5655.73|15
1721194670000|2024-07-17 05:37:50|5656.58|5655.98|5656.58|5655.98|5656.58|5655.98|5656.58|5655.98|1
1721194680000|2024-07-17 05:38:00|||||||||1
1721194690000|2024-07-17 05:38:10|5656.7|5656.1|5656.58|5655.98|5656.83|5656.23|5656.58|5655.98|13
1721194700000|2024-07-17 05:38:20|||||||||8
1721194710000|2024-07-17 05:38:30|5656.45|5655.85|5656.33|5655.73|5656.45|5655.85|5656.33|5655.73|14
1721194730000|2024-07-17 05:38:50|5656.45|5655.85|5656.45|5655.85|5656.58|5655.98|5656.45|5655.85|7
1721194740000|2024-07-17 05:39:00|5656.33|5655.73|5656.58|5655.98|5656.58|5655.98|5656.33|5655.73|13
1721194770000|2024-07-17 05:39:30|||||||||9
1721194790000|2024-07-17 05:39:50|||||||||7
1721194800000|2024-07-17 05:40:00|5656.7|5656.1|5656.83|5656.23|5656.83|5656.23|5656.7|5656.1|3
1721194820000|2024-07-17 05:40:20|5656.58|5655.98|5656.58|5655.98|5656.83|5656.23|5656.58|5655.98|57
1721194840000|2024-07-17 05:40:40|5656.45|5655.85|5656.58|5655.98|5656.58|5655.98|5656.33|5655.73|42
1721194850000|2024-07-17 05:40:50|5656.33|5655.73|5656.58|5655.98|5656.58|5655.98|5656.33|5655.73|20
1721194860000|2024-07-17 05:41:00|5656.83|5656.23|5656.83|5656.23|5656.83|5656.23|5656.83|5656.23|8
1721194880000|2024-07-17 05:41:20|5656.7|5656.1|5656.58|5655.98|5656.7|5656.1|5656.58|5655.98|15
1721194890000|2024-07-17 05:41:30|||||||||4
1721194900000|2024-07-17 05:41:40|||||||||18
1721194910000|2024-07-17 05:41:50|5656.7|5656.1|5656.58|5655.98|5656.83|5656.23|5656.58|5655.98|75
1721194920000|2024-07-17 05:42:00|||||||||36
1721194950000|2024-07-17 05:42:30|||||||||3
1721194960000|2024-07-17 05:42:40|||||||||2
1721194970000|2024-07-17 05:42:50|||||||||1
1721195000000|2024-07-17 05:43:20|||||||||42
1721195010000|2024-07-17 05:43:30|||||||||10
1721195020000|2024-07-17 05:43:40|||||||||21
1721195040000|2024-07-17 05:44:00|||||||||8
1721195050000|2024-07-17 05:44:10|5656.45|5655.85|5656.58|5655.98|5656.58|5655.98|5656.45|5655.85|40
1721195060000|2024-07-17 05:44:20|5656.33|5655.73|5656.33|5655.73|5656.33|5655.73|5656.33|5655.73|24
1721195070000|2024-07-17 05:44:30|5656.08|5655.48|5655.83|5655.23|5656.08|5655.48|5655.83|5655.23|28
1721195080000|2024-07-17 05:44:40|5655.58|5654.98|5655.83|5655.23|5655.83|5655.23|5655.58|5654.98|21
1721195090000|2024-07-17 05:44:50|5655.95|5655.35|5656.08|5655.48|5656.08|5655.48|5655.95|5655.35|31
1721195100000|2024-07-17 05:45:00|||||||||3
1721195130000|2024-07-17 05:45:30|||||||||12
1721195150000|2024-07-17 05:45:50|||||||||1
1721195160000|2024-07-17 05:46:00|5656.2|5655.6|5656.2|5655.6|5656.2|5655.6|5656.2|5655.6|5
1721195170000|2024-07-17 05:46:10|5656.33|5655.73|5656.08|5655.48|5656.33|5655.73|5656.08|5655.48|32
1721195180000|2024-07-17 05:46:20|||||||||2
1721195190000|2024-07-17 05:46:30|5655.95|5655.35|5655.83|5655.23|5655.95|5655.35|5655.83|5655.23|20
1721195210000|2024-07-17 05:46:50|||||||||3
1721195220000|2024-07-17 05:47:00|5655.95|5655.35|5655.83|5655.23|5655.95|5655.35|5655.83|5655.23|26
1721195230000|2024-07-17 05:47:10|5656.08|5655.48|5655.83|5655.23|5656.08|5655.48|5655.83|5655.23|29
1721195240000|2024-07-17 05:47:20|||||||||1
1721195250000|2024-07-17 05:47:30|5655.58|5654.98|5655.58|5654.98|5655.58|5654.98|5655.58|5654.98|7
1721195270000|2024-07-17 05:47:50|5655.83|5655.23|5655.58|5654.98|5655.83|5655.23|5655.58|5654.98|23
1721195280000|2024-07-17 05:48:00|||||||||2
1721195290000|2024-07-17 05:48:10|||||||||3
1721195300000|2024-07-17 05:48:20|5655.7|5655.1|5655.83|5655.23|5655.83|5655.23|5655.58|5654.98|47
1721195310000|2024-07-17 05:48:30|5655.7|5655.1|5655.58|5654.98|5655.83|5655.23|5655.58|5654.98|3
1721195320000|2024-07-17 05:48:40|||||||||4
1721195330000|2024-07-17 05:48:50|5655.83|5655.23|5655.83|5655.23|5655.83|5655.23|5655.83|5655.23|11
1721195350000|2024-07-17 05:49:10|5655.7|5655.1|5655.83|5655.23|5655.83|5655.23|5655.7|5655.1|18
1721195360000|2024-07-17 05:49:20|5655.7|5655.1|5655.83|5655.23|5655.83|5655.23|5655.58|5654.98|10
1721195370000|2024-07-17 05:49:30|||||||||1
1721195380000|2024-07-17 05:49:40|||||||||3
1721195390000|2024-07-17 05:49:50|||||||||1
1721195400000|2024-07-17 05:50:00|5655.58|5654.98|5655.58|5654.98|5655.58|5654.98|5655.45|5654.85|44
1721195410000|2024-07-17 05:50:10|5655.83|5655.23|5655.83|5655.23|5655.83|5655.23|5655.7|5655.1|26
1721195430000|2024-07-17 05:50:30|||||||||4
1721195440000|2024-07-17 05:50:40|||||||||23
1721195450000|2024-07-17 05:50:50|||||||||1
1721195460000|2024-07-17 05:51:00|5655.7|5655.1|5655.83|5655.23|5655.83|5655.23|5655.7|5655.1|20
1721195480000|2024-07-17 05:51:20|5656.08|5655.48|5656.08|5655.48|5656.08|5655.48|5656.08|5655.48|10
1721195490000|2024-07-17 05:51:30|||||||||2
1721195500000|2024-07-17 05:51:40|||||||||10
1721195510000|2024-07-17 05:51:50|5656.2|5655.6|5656.08|5655.48|5656.33|5655.73|5655.83|5655.23|55
1721195520000|2024-07-17 05:52:00|5655.95|5655.35|5655.83|5655.23|5656.08|5655.48|5655.83|5655.23|16
1721195530000|2024-07-17 05:52:10|||||||||1
1721195550000|2024-07-17 05:52:30|5655.7|5655.1|5655.58|5654.98|5655.7|5655.1|5655.58|5654.98|42
1721195570000|2024-07-17 05:52:50|5655.7|5655.1|5655.83|5655.23|5655.83|5655.23|5655.7|5655.1|23
1721195580000|2024-07-17 05:53:00|5655.7|5655.1|5655.7|5655.1|5655.7|5655.1|5655.7|5655.1|0
1721195590000|2024-07-17 05:53:10|5655.58|5654.98|5655.33|5654.73|5655.58|5654.98|5655.33|5654.73|40
1721195610000|2024-07-17 05:53:30|5655.2|5654.6|5655.33|5654.73|5655.33|5654.73|5655.2|5654.6|18
1721195620000|2024-07-17 05:53:40|||||||||11
1721195630000|2024-07-17 05:53:50|5655.58|5654.98|5655.58|5654.98|5655.58|5654.98|5655.33|5654.73|109
1721195640000|2024-07-17 05:54:00|5655.33|5654.73|5655.33|5654.73|5655.33|5654.73|5655.2|5654.6|31
1721195650000|2024-07-17 05:54:10|||||||||2
1721195660000|2024-07-17 05:54:20|||||||||1
1721195670000|2024-07-17 05:54:30|5655.2|5654.6|5655.08|5654.48|5655.2|5654.6|5655.08|5654.48|19
1721195680000|2024-07-17 05:54:40|5655.33|5654.73|5655.08|5654.48|5655.33|5654.73|5655.08|5654.48|28
1721195690000|2024-07-17 05:54:50|5655.2|5654.6|5655.08|5654.48|5655.33|5654.73|5655.08|5654.48|25
1721195700000|2024-07-17 05:55:00|5654.83|5654.23|5654.83|5654.23|5655.08|5654.48|5654.83|5654.23|107
1721195710000|2024-07-17 05:55:10|5654.7|5654.1|5654.58|5653.98|5654.83|5654.23|5654.58|5653.98|113
1721195720000|2024-07-17 05:55:20|5654.45|5653.85|5654.33|5653.73|5654.45|5653.85|5654.33|5653.73|66
1721195730000|2024-07-17 05:55:30|5654.58|5653.98|5654.58|5653.98|5654.58|5653.98|5654.58|5653.98|53
1721195740000|2024-07-17 05:55:40|5654.45|5653.85|5654.08|5653.48|5654.45|5653.85|5653.83|5653.23|258
1721195750000|2024-07-17 05:55:50|||||||||2
1721195770000|2024-07-17 05:56:10|5654.2|5653.6|5654.33|5653.73|5654.33|5653.73|5654.2|5653.6|53
1721195780000|2024-07-17 05:56:20|5654.2|5653.6|5654.08|5653.48|5654.2|5653.6|5654.08|5653.48|22
1721195790000|2024-07-17 05:56:30|||||||||4
1721195800000|2024-07-17 05:56:40|5654.33|5653.73|5654.33|5653.73|5654.33|5653.73|5654.33|5653.73|32
1721195810000|2024-07-17 05:56:50|5654.2|5653.6|5654.08|5653.48|5654.33|5653.73|5654.08|5653.48|6
1721195820000|2024-07-17 05:57:00|5654.2|5653.6|5654.33|5653.73|5654.33|5653.73|5654.2|5653.6|9
1721195830000|2024-07-17 05:57:10|||||||||9
1721195840000|2024-07-17 05:57:20|5654.58|5653.98|5654.58|5653.98|5654.7|5654.1|5654.58|5653.98|121
1721195850000|2024-07-17 05:57:30|5654.7|5654.1|5654.83|5654.23|5654.83|5654.23|5654.7|5654.1|4
1721195860000|2024-07-17 05:57:40|||||||||9
1721195870000|2024-07-17 05:57:50|5654.95|5654.35|5655.08|5654.48|5655.08|5654.48|5654.95|5654.35|11
1721195880000|2024-07-17 05:58:00|5655.2|5654.6|5655.33|5654.73|5655.33|5654.73|5655.2|5654.6|12
1721195890000|2024-07-17 05:58:10|||||||||3
1721195900000|2024-07-17 05:58:20|5655.08|5654.48|5655.08|5654.48|5655.08|5654.48|5655.08|5654.48|20
1721195910000|2024-07-17 05:58:30|5654.95|5654.35|5654.58|5653.98|5654.95|5654.35|5654.58|5653.98|86
1721195920000|2024-07-17 05:58:40|5654.7|5654.1|5654.58|5653.98|5654.83|5654.23|5654.58|5653.98|20
1721195930000|2024-07-17 05:58:50|||||||||1
1721195940000|2024-07-17 05:59:00|5654.45|5653.85|5654.58|5653.98|5654.58|5653.98|5654.45|5653.85|13
1721195950000|2024-07-17 05:59:10|5654.45|5653.85|5654.33|5653.73|5654.45|5653.85|5654.33|5653.73|12
1721195960000|2024-07-17 05:59:20|5654.2|5653.6|5654.08|5653.48|5654.2|5653.6|5654.08|5653.48|2
1721195970000|2024-07-17 05:59:30|||||||||22
1721195980000|2024-07-17 05:59:40|5653.83|5653.23|5654.08|5653.48|5654.08|5653.48|5653.83|5653.23|26
1721195990000|2024-07-17 05:59:50|5653.95|5653.35|5654.08|5653.48|5654.08|5653.48|5653.83|5653.23|133
1721196000000|2024-07-17 06:00:00|5654.33|5653.73|5653.58|5652.98|5654.33|5653.73|5653.58|5652.98|163
1721196010000|2024-07-17 06:00:10|5653.7|5653.1|5653.83|5653.23|5653.83|5653.23|5653.58|5652.98|79
1721196020000|2024-07-17 06:00:20|5653.7|5653.1|5653.7|5653.1|5653.83|5653.23|5653.58|5652.98|31
1721196030000|2024-07-17 06:00:30|5653.83|5653.23|5653.83|5653.23|5653.95|5653.35|5653.58|5652.98|49
1721196040000|2024-07-17 06:00:40|5653.7|5653.1|5653.83|5653.23|5653.83|5653.23|5653.7|5653.1|34
1721196050000|2024-07-17 06:00:50|5653.7|5653.1|5653.83|5653.23|5653.83|5653.23|5653.7|5653.1|22
1721196060000|2024-07-17 06:01:00|5653.7|5653.1|5654.08|5653.48|5654.08|5653.48|5653.58|5652.98|118
1721196070000|2024-07-17 06:01:10|5654.2|5653.6|5654.08|5653.48|5654.2|5653.6|5654.08|5653.48|48
1721196080000|2024-07-17 06:01:20|5653.83|5653.23|5654.2|5653.6|5654.33|5653.73|5653.83|5653.23|43
1721196090000|2024-07-17 06:01:30|5654.33|5653.73|5654.08|5653.48|5654.33|5653.73|5654.08|5653.48|12
1721196100000|2024-07-17 06:01:40|5654.2|5653.6|5654.08|5653.48|5654.33|5653.73|5654.08|5653.48|31
1721196110000|2024-07-17 06:01:50|5653.83|5653.23|5653.83|5653.23|5653.83|5653.23|5653.83|5653.23|22
1721196120000|2024-07-17 06:02:00|5654.08|5653.48|5654.33|5653.73|5654.33|5653.73|5653.83|5653.23|165
1721196130000|2024-07-17 06:02:10|5654.45|5653.85|5654.33|5653.73|5654.58|5653.98|5654.33|5653.73|28
1721196140000|2024-07-17 06:02:20|5654.2|5653.6|5654.08|5653.48|5654.33|5653.73|5654.08|5653.48|27
1721196150000|2024-07-17 06:02:30|5653.83|5653.23|5653.83|5653.23|5654.08|5653.48|5653.83|5653.23|34
1721196160000|2024-07-17 06:02:40|5653.7|5653.1|5653.33|5652.73|5653.7|5653.1|5653.33|5652.73|89
1721196170000|2024-07-17 06:02:50|5653.2|5652.6|5653.2|5652.6|5653.33|5652.73|5653.08|5652.48|132
1721196180000|2024-07-17 06:03:00|5653.33|5652.73|5653.45|5652.85|5653.58|5652.98|5653.33|5652.73|97
1721196190000|2024-07-17 06:03:10|5653.58|5652.98|5653.58|5652.98|5653.58|5652.98|5653.58|5652.98|1
1721196200000|2024-07-17 06:03:20|5653.33|5652.73|5653.33|5652.73|5653.58|5652.98|5653.33|5652.73|51
1721196210000|2024-07-17 06:03:30|5653.45|5652.85|5653.33|5652.73|5653.58|5652.98|5653.33|5652.73|22
1721196220000|2024-07-17 06:03:40|5653.45|5652.85|5653.58|5652.98|5653.58|5652.98|5653.45|5652.85|9
1721196230000|2024-07-17 06:03:50|5653.45|5652.85|5653.33|5652.73|5653.58|5652.98|5653.33|5652.73|42
1721196240000|2024-07-17 06:04:00|5653.08|5652.48|5653.08|5652.48|5653.08|5652.48|5653.08|5652.48|13
1721196250000|2024-07-17 06:04:10|5653.2|5652.6|5653.33|5652.73|5653.58|5652.98|5653.2|5652.6|59
1721196260000|2024-07-17 06:04:20|5653.2|5652.6|5653.33|5652.73|5653.33|5652.73|5653.2|5652.6|23
1721196270000|2024-07-17 06:04:30|5653.2|5652.6|5653.08|5652.48|5653.2|5652.6|5653.08|5652.48|13
1721196280000|2024-07-17 06:04:40|5653.2|5652.6|5653.08|5652.48|5653.2|5652.6|5653.08|5652.48|9
1721196290000|2024-07-17 06:04:50|5653.2|5652.6|5653.33|5652.73|5653.33|5652.73|5653.08|5652.48|37
1721196300000|2024-07-17 06:05:00|5653.58|5652.98|5653.83|5653.23|5653.83|5653.23|5653.58|5652.98|36
1721196310000|2024-07-17 06:05:10|5653.58|5652.98|5653.83|5653.23|5653.83|5653.23|5653.58|5652.98|46
1721196320000|2024-07-17 06:05:20|5653.7|5653.1|5653.7|5653.1|5653.83|5653.23|5653.7|5653.1|19
1721196330000|2024-07-17 06:05:30|5653.58|5652.98|5653.33|5652.73|5653.83|5653.23|5653.33|5652.73|39
1721196340000|2024-07-17 06:05:40|5653.08|5652.48|5653.08|5652.48|5653.33|5652.73|5653.08|5652.48|77
1721196350000|2024-07-17 06:05:50|5652.95|5652.35|5652.83|5652.23|5652.95|5652.35|5652.83|5652.23|37
1721196360000|2024-07-17 06:06:00|5652.58|5651.98|5652.83|5652.23|5652.83|5652.23|5652.58|5651.98|176
1721196370000|2024-07-17 06:06:10|5652.58|5651.98|5652.58|5651.98|5652.58|5651.98|5652.58|5651.98|28
1721196380000|2024-07-17 06:06:20|5652.33|5651.73|5652.33|5651.73|5652.33|5651.73|5652.33|5651.73|88
1721196390000|2024-07-17 06:06:30|5652.2|5651.6|5652.08|5651.48|5652.2|5651.6|5652.08|5651.48|27
1721196400000|2024-07-17 06:06:40|||||||||1
1721196410000|2024-07-17 06:06:50|5652.2|5651.6|5651.83|5651.23|5652.33|5651.73|5651.83|5651.23|184
1721196420000|2024-07-17 06:07:00|5652.08|5651.48|5652.08|5651.48|5652.08|5651.48|5651.83|5651.23|59
1721196430000|2024-07-17 06:07:10|5651.83|5651.23|5651.83|5651.23|5651.83|5651.23|5651.83|5651.23|26
1721196440000|2024-07-17 06:07:20|5651.7|5651.1|5651.83|5651.23|5651.83|5651.23|5651.58|5650.98|57
1721196450000|2024-07-17 06:07:30|5651.95|5651.35|5652.08|5651.48|5652.08|5651.48|5651.95|5651.35|60
1721196460000|2024-07-17 06:07:40|5651.83|5651.23|5651.83|5651.23|5651.95|5651.35|5651.83|5651.23|37
1721196470000|2024-07-17 06:07:50|5651.58|5650.98|5651.58|5650.98|5651.58|5650.98|5651.58|5650.98|14
1721196480000|2024-07-17 06:08:00|5651.83|5651.23|5651.58|5650.98|5651.83|5651.23|5651.58|5650.98|55
1721196490000|2024-07-17 06:08:10|5651.33|5650.73|5651.08|5650.48|5651.33|5650.73|5651.08|5650.48|82
1721196500000|2024-07-17 06:08:20|5650.83|5650.23|5651.33|5650.73|5651.33|5650.73|5650.83|5650.23|94
1721196510000|2024-07-17 06:08:30|5651.08|5650.48|5651.33|5650.73|5651.33|5650.73|5651.08|5650.48|41
1721196520000|2024-07-17 06:08:40|5651.08|5650.48|5651.33|5650.73|5651.33|5650.73|5651.08|5650.48|25
1721196530000|2024-07-17 06:08:50|5651.2|5650.6|5651.33|5650.73|5651.33|5650.73|5651.2|5650.6|13
1721196540000|2024-07-17 06:09:00|5651.45|5650.85|5651.33|5650.73|5651.58|5650.98|5651.33|5650.73|39
1721196550000|2024-07-17 06:09:10|||||||||9
1721196560000|2024-07-17 06:09:20|5651.08|5650.48|5651.08|5650.48|5651.2|5650.6|5651.08|5650.48|14
1721196570000|2024-07-17 06:09:30|5650.95|5650.35|5651.08|5650.48|5651.08|5650.48|5650.83|5650.23|37
1721196580000|2024-07-17 06:09:40|||||||||5
1721196590000|2024-07-17 06:09:50|5650.95|5650.35|5650.83|5650.23|5650.95|5650.35|5650.83|5650.23|19
1721196600000|2024-07-17 06:10:00|5651.08|5650.48|5650.83|5650.23|5651.08|5650.48|5650.83|5650.23|68
1721196620000|2024-07-17 06:10:20|5650.95|5650.35|5650.83|5650.23|5651.08|5650.48|5650.83|5650.23|50
1721196630000|2024-07-17 06:10:30|5650.95|5650.35|5651.08|5650.48|5651.08|5650.48|5650.95|5650.35|78
1721196640000|2024-07-17 06:10:40|5650.83|5650.23|5651.08|5650.48|5651.08|5650.48|5650.83|5650.23|32
1721196670000|2024-07-17 06:11:10|5650.95|5650.35|5650.83|5650.23|5650.95|5650.35|5650.83|5650.23|54
1721196680000|2024-07-17 06:11:20|5651.08|5650.48|5651.08|5650.48|5651.08|5650.48|5650.83|5650.23|28
1721196690000|2024-07-17 06:11:30|||||||||16
1721196700000|2024-07-17 06:11:40|5651.2|5650.6|5651.58|5650.98|5651.58|5650.98|5651.2|5650.6|144
1721196710000|2024-07-17 06:11:50|5651.45|5650.85|5651.33|5650.73|5651.45|5650.85|5651.33|5650.73|73
1721196720000|2024-07-17 06:12:00|5651.2|5650.6|5651.08|5650.48|5651.2|5650.6|5651.08|5650.48|41
1721196730000|2024-07-17 06:12:10|||||||||18
1721196750000|2024-07-17 06:12:30|5651.2|5650.6|5651.08|5650.48|5651.2|5650.6|5651.08|5650.48|24
1721196760000|2024-07-17 06:12:40|5651.2|5650.6|5651.08|5650.48|5651.33|5650.73|5651.08|5650.48|15
1721196770000|2024-07-17 06:12:50|5651.2|5650.6|5651.08|5650.48|5651.2|5650.6|5651.08|5650.48|8
1721196780000|2024-07-17 06:13:00|5651.2|5650.6|5650.83|5650.23|5651.2|5650.6|5650.83|5650.23|47
1721196790000|2024-07-17 06:13:10|5650.95|5650.35|5650.83|5650.23|5651.08|5650.48|5650.83|5650.23|7
1721196800000|2024-07-17 06:13:20|||||||||6
1721196810000|2024-07-17 06:13:30|5650.58|5649.98|5650.58|5649.98|5650.58|5649.98|5650.58|5649.98|51
1721196820000|2024-07-17 06:13:40|||||||||4
1721196830000|2024-07-17 06:13:50|||||||||1
1721196840000|2024-07-17 06:14:00|5650.83|5650.23|5650.58|5649.98|5650.83|5650.23|5650.58|5649.98|12
1721196850000|2024-07-17 06:14:10|5650.7|5650.1|5650.58|5649.98|5650.7|5650.1|5650.58|5649.98|5
1721196860000|2024-07-17 06:14:20|||||||||7
1721196870000|2024-07-17 06:14:30|5650.7|5650.1|5650.58|5649.98|5650.83|5650.23|5650.58|5649.98|33
1721196890000|2024-07-17 06:14:50|5650.7|5650.1|5650.58|5649.98|5650.83|5650.23|5650.58|5649.98|44
1721196900000|2024-07-17 06:15:00|5650.83|5650.23|5649.58|5648.98|5650.83|5650.23|5649.58|5648.98|243
1721196910000|2024-07-17 06:15:10|5649.45|5648.85|5649.58|5648.98|5649.83|5649.23|5649.33|5648.73|141
1721196920000|2024-07-17 06:15:20|5649.45|5648.85|5649.33|5648.73|5649.45|5648.85|5649.33|5648.73|104
1721196930000|2024-07-17 06:15:30|5649.2|5648.6|5649.08|5648.48|5649.33|5648.73|5648.95|5648.35|75
1721196940000|2024-07-17 06:15:40|5649.2|5648.6|5649.08|5648.48|5649.33|5648.73|5649.08|5648.48|81
1721196950000|2024-07-17 06:15:50|5648.83|5648.23|5648.83|5648.23|5648.83|5648.23|5648.83|5648.23|30
1721196960000|2024-07-17 06:16:00|||||||||26
1721196970000|2024-07-17 06:16:10|5648.58|5647.98|5648.08|5647.48|5648.58|5647.98|5648.08|5647.48|154
1721196980000|2024-07-17 06:16:20|5647.83|5647.23|5647.33|5646.73|5647.83|5647.23|5647.33|5646.73|107
1721196990000|2024-07-17 06:16:30|5647.08|5646.48|5647.33|5646.73|5647.33|5646.73|5647.08|5646.48|146
1721197000000|2024-07-17 06:16:40|5647.08|5646.48|5646.83|5646.23|5647.08|5646.48|5646.83|5646.23|129
1721197010000|2024-07-17 06:16:50|5646.95|5646.35|5646.83|5646.23|5647.2|5646.6|5646.83|5646.23|60
1721197020000|2024-07-17 06:17:00|5646.58|5645.98|5646.83|5646.23|5646.83|5646.23|5646.58|5645.98|95
1721197030000|2024-07-17 06:17:10|5647.08|5646.48|5647.08|5646.48|5647.33|5646.73|5647.08|5646.48|54
1721197040000|2024-07-17 06:17:20|5647.33|5646.73|5647.08|5646.48|5647.58|5646.98|5647.08|5646.48|92
1721197050000|2024-07-17 06:17:30|5647.2|5646.6|5646.83|5646.23|5647.2|5646.6|5646.83|5646.23|33
1721197060000|2024-07-17 06:17:40|5646.58|5645.98|5646.58|5645.98|5646.83|5646.23|5646.58|5645.98|107
1721197070000|2024-07-17 06:17:50|5646.83|5646.23|5643.58|5642.98|5646.83|5646.23|5643.33|5642.73|857
1721197080000|2024-07-17 06:18:00|5643.33|5642.73|5643.58|5642.98|5643.83|5643.23|5643.08|5642.48|245
1721197090000|2024-07-17 06:18:10|5643.7|5643.1|5643.83|5643.23|5643.83|5643.23|5643.58|5642.98|55
1721197100000|2024-07-17 06:18:20|5643.33|5642.73|5643.83|5643.23|5643.83|5643.23|5642.83|5642.23|151
1721197110000|2024-07-17 06:18:30|5643.7|5643.1|5644.58|5643.98|5644.58|5643.98|5643.33|5642.73|161
1721197120000|2024-07-17 06:18:40|5644.7|5644.1|5644.33|5643.73|5644.83|5644.23|5644.33|5643.73|78
1721197130000|2024-07-17 06:18:50|5644.2|5643.6|5644.33|5643.73|5644.33|5643.73|5644.08|5643.48|29
1721197140000|2024-07-17 06:19:00|5644.2|5643.6|5644.58|5643.98|5644.7|5644.1|5644.08|5643.48|53
1721197150000|2024-07-17 06:19:10|5644.7|5644.1|5644.83|5644.23|5644.83|5644.23|5644.58|5643.98|15
1721197160000|2024-07-17 06:19:20|5644.58|5643.98|5644.83|5644.23|5644.83|5644.23|5644.58|5643.98|69
1721197170000|2024-07-17 06:19:30|5644.95|5644.35|5644.33|5643.73|5645.08|5644.48|5644.33|5643.73|101
1721197180000|2024-07-17 06:19:40|5644.2|5643.6|5644.08|5643.48|5644.58|5643.98|5644.08|5643.48|57
1721197190000|2024-07-17 06:19:50|5644.2|5643.6|5643.58|5642.98|5644.33|5643.73|5643.58|5642.98|145
1721197200000|2024-07-17 06:20:00|5643.33|5642.73|5644.2|5643.6|5644.2|5643.6|5643.33|5642.73|153
1721197210000|2024-07-17 06:20:10|5644.08|5643.48|5644.08|5643.48|5644.33|5643.73|5644.08|5643.48|76
1721197220000|2024-07-17 06:20:20|5644.2|5643.6|5644.33|5643.73|5644.33|5643.73|5644.2|5643.6|43
1721197230000|2024-07-17 06:20:30|5644.08|5643.48|5643.33|5642.73|5644.33|5643.73|5643.33|5642.73|144
1721197240000|2024-07-17 06:20:40|5643.45|5642.85|5643.33|5642.73|5643.58|5642.98|5643.33|5642.73|43
1721197250000|2024-07-17 06:20:50|5643.08|5642.48|5642.83|5642.23|5643.08|5642.48|5642.83|5642.23|73
1721197260000|2024-07-17 06:21:00|5643.08|5642.48|5642.83|5642.23|5643.58|5642.98|5642.83|5642.23|142
1721197270000|2024-07-17 06:21:10|5642.7|5642.1|5643.33|5642.73|5643.33|5642.73|5642.58|5641.98|86
1721197280000|2024-07-17 06:21:20|5643.58|5642.98|5643.33|5642.73|5643.58|5642.98|5643.33|5642.73|76
1721197290000|2024-07-17 06:21:30|5643.58|5642.98|5643.58|5642.98|5643.58|5642.98|5643.58|5642.98|25
1721197300000|2024-07-17 06:21:40|5643.45|5642.85|5643.58|5642.98|5643.58|5642.98|5643.45|5642.85|46
1721197310000|2024-07-17 06:21:50|5643.45|5642.85|5643.83|5643.23|5643.83|5643.23|5643.33|5642.73|43
1721197320000|2024-07-17 06:22:00|5643.33|5642.73|5643.45|5642.85|5643.58|5642.98|5643.33|5642.73|52
1721197330000|2024-07-17 06:22:10|5643.58|5642.98|5644.08|5643.48|5644.08|5643.48|5643.58|5642.98|74
1721197340000|2024-07-17 06:22:20|5644.2|5643.6|5644.33|5643.73|5644.33|5643.73|5644.08|5643.48|59
1721197350000|2024-07-17 06:22:30|5644.2|5643.6|5644.08|5643.48|5644.33|5643.73|5644.08|5643.48|69
1721197360000|2024-07-17 06:22:40|5643.95|5643.35|5643.83|5643.23|5643.95|5643.35|5643.83|5643.23|43
1721197370000|2024-07-17 06:22:50|5643.58|5642.98|5641.83|5641.23|5643.58|5642.98|5641.83|5641.23|270
1721197380000|2024-07-17 06:23:00|5642.08|5641.48|5642.58|5641.98|5642.58|5641.98|5642.08|5641.48|87
1721197390000|2024-07-17 06:23:10|5642.33|5641.73|5642.33|5641.73|5642.58|5641.98|5642.08|5641.48|92
1721197400000|2024-07-17 06:23:20|5642.2|5641.6|5639.58|5638.98|5642.33|5641.73|5639.08|5638.48|914
1721197410000|2024-07-17 06:23:30|5638.83|5638.23|5639.33|5638.73|5639.58|5638.98|5638.83|5638.23|359
1721197420000|2024-07-17 06:23:40|5639.58|5638.98|5639.83|5639.23|5640.08|5639.48|5639.58|5638.98|101
1721197430000|2024-07-17 06:23:50|5639.58|5638.98|5640.08|5639.48|5640.08|5639.48|5639.58|5638.98|142
1721197440000|2024-07-17 06:24:00|5639.83|5639.23|5638.58|5637.98|5639.83|5639.23|5638.58|5637.98|265
1721197450000|2024-07-17 06:24:10|5638.45|5637.85|5638.08|5637.48|5638.83|5638.23|5637.58|5636.98|368
1721197460000|2024-07-17 06:24:20|5637.58|5636.98|5637.33|5636.73|5637.83|5637.23|5636.83|5636.23|361
1721197470000|2024-07-17 06:24:30|5637.08|5636.48|5636.83|5636.23|5637.08|5636.48|5636.83|5636.23|998
1721197480000|2024-07-17 06:24:40|5637.33|5636.73|5637.33|5636.73|5638.33|5637.73|5637.33|5636.73|285
1721197490000|2024-07-17 06:24:50|5637.58|5636.98|5637.58|5636.98|5637.58|5636.98|5637.33|5636.73|69
1721197500000|2024-07-17 06:25:00|5637.83|5637.23|5637.58|5636.98|5638.08|5637.48|5637.58|5636.98|187
1721197510000|2024-07-17 06:25:10|5637.83|5637.23|5638.33|5637.73|5638.33|5637.73|5637.83|5637.23|69
1721197520000|2024-07-17 06:25:20|5638.08|5637.48|5638.08|5637.48|5638.33|5637.73|5638.08|5637.48|98
1721197530000|2024-07-17 06:25:30|5637.83|5637.23|5637.83|5637.23|5638.08|5637.48|5637.83|5637.23|83
1721197540000|2024-07-17 06:25:40|5637.58|5636.98|5637.08|5636.48|5637.58|5636.98|5637.08|5636.48|127
1721197550000|2024-07-17 06:25:50|5636.58|5635.98|5636.83|5636.23|5636.83|5636.23|5636.08|5635.48|301
1721197560000|2024-07-17 06:26:00|5637.08|5636.48|5637.08|5636.48|5637.08|5636.48|5636.83|5636.23|138
1721197570000|2024-07-17 06:26:10|5636.83|5636.23|5636.08|5635.48|5636.83|5636.23|5635.83|5635.23|152
1721197580000|2024-07-17 06:26:20|5636.33|5635.73|5636.58|5635.98|5636.95|5636.35|5636.33|5635.73|105
1721197590000|2024-07-17 06:26:30|5636.7|5636.1|5636.33|5635.73|5636.83|5636.23|5636.08|5635.48|163
1721197600000|2024-07-17 06:26:40|5636.58|5635.98|5636.33|5635.73|5636.58|5635.98|5636.33|5635.73|69
1721197610000|2024-07-17 06:26:50|5636.45|5635.85|5637.08|5636.48|5637.2|5636.6|5636.33|5635.73|75
1721197620000|2024-07-17 06:27:00|5636.83|5636.23|5637.08|5636.48|5637.33|5636.73|5636.58|5635.98|122
1721197630000|2024-07-17 06:27:10|5636.83|5636.23|5637.33|5636.73|5637.33|5636.73|5636.83|5636.23|68
1721197640000|2024-07-17 06:27:20|5637.2|5636.6|5637.33|5636.73|5637.33|5636.73|5637.08|5636.48|48
1721197650000|2024-07-17 06:27:30|5637.08|5636.48|5637.83|5637.23|5637.83|5637.23|5637.08|5636.48|66
1721197660000|2024-07-17 06:27:40|5638.08|5637.48|5638.58|5637.98|5638.58|5637.98|5638.08|5637.48|108
1721197670000|2024-07-17 06:27:50|5638.7|5638.1|5639.08|5638.48|5639.08|5638.48|5638.58|5637.98|158
1721197680000|2024-07-17 06:28:00|5639.2|5638.6|5639.08|5638.48|5639.33|5638.73|5639.08|5638.48|86
1721197690000|2024-07-17 06:28:10|5639.2|5638.6|5639.08|5638.48|5639.33|5638.73|5638.58|5637.98|123
1721197700000|2024-07-17 06:28:20|5639.33|5638.73|5639.83|5639.23|5639.83|5639.23|5639.08|5638.48|164
1721197710000|2024-07-17 06:28:30|5639.58|5638.98|5639.33|5638.73|5639.58|5638.98|5639.08|5638.48|127
1721197720000|2024-07-17 06:28:40|5639.58|5638.98|5639.33|5638.73|5639.58|5638.98|5639.08|5638.48|67
1721197730000|2024-07-17 06:28:50|5639.2|5638.6|5639.08|5638.48|5639.33|5638.73|5638.83|5638.23|90
1721197740000|2024-07-17 06:29:00|5639.33|5638.73|5639.58|5638.98|5639.58|5638.98|5639.33|5638.73|41
1721197750000|2024-07-17 06:29:10|5639.33|5638.73|5639.58|5638.98|5639.58|5638.98|5639.33|5638.73|110
1721197760000|2024-07-17 06:29:20|5639.33|5638.73|5639.58|5638.98|5639.58|5638.98|5639.33|5638.73|19
1721197770000|2024-07-17 06:29:30|5639.33|5638.73|5639.33|5638.73|5639.33|5638.73|5639.08|5638.48|64
1721197780000|2024-07-17 06:29:40|5639.2|5638.6|5639.58|5638.98|5639.58|5638.98|5639.2|5638.6|62
1721197790000|2024-07-17 06:29:50|5639.33|5638.73|5639.58|5638.98|5639.58|5638.98|5639.33|5638.73|36
1721197800000|2024-07-17 06:30:00|5639.33|5638.73|5639.08|5638.48|5639.45|5638.85|5639.08|5638.48|96
1721197810000|2024-07-17 06:30:10|5638.95|5638.35|5638.83|5638.23|5639.08|5638.48|5638.7|5638.1|96
1721197820000|2024-07-17 06:30:20|5638.7|5638.1|5639.08|5638.48|5639.33|5638.73|5638.7|5638.1|116
1721197830000|2024-07-17 06:30:30|5639.2|5638.6|5639.33|5638.73|5639.33|5638.73|5639.08|5638.48|77
1721197840000|2024-07-17 06:30:40|5639.2|5638.6|5639.45|5638.85|5639.45|5638.85|5638.83|5638.23|154
1721197850000|2024-07-17 06:30:50|5639.33|5638.73|5639.08|5638.48|5639.58|5638.98|5639.08|5638.48|56
1721197860000|2024-07-17 06:31:00|5639.2|5638.6|5638.83|5638.23|5639.2|5638.6|5638.83|5638.23|136
1721197870000|2024-07-17 06:31:10|5638.7|5638.1|5638.58|5637.98|5638.83|5638.23|5638.58|5637.98|24
1721197880000|2024-07-17 06:31:20|5638.7|5638.1|5638.33|5637.73|5638.83|5638.23|5638.33|5637.73|72
1721197890000|2024-07-17 06:31:30|5638.45|5637.85|5638.33|5637.73|5638.45|5637.85|5638.2|5637.6|36
1721197900000|2024-07-17 06:31:40|5638.2|5637.6|5638.33|5637.73|5638.58|5637.98|5638.2|5637.6|53
1721197910000|2024-07-17 06:31:50|5638.2|5637.6|5637.58|5636.98|5638.33|5637.73|5637.58|5636.98|103
1721197920000|2024-07-17 06:32:00|5637.83|5637.23|5637.83|5637.23|5637.83|5637.23|5637.83|5637.23|25
1721197930000|2024-07-17 06:32:10|5637.58|5636.98|5637.83|5637.23|5637.83|5637.23|5637.45|5636.85|49
1721197940000|2024-07-17 06:32:20|5637.95|5637.35|5638.08|5637.48|5638.33|5637.73|5637.95|5637.35|115
1721197950000|2024-07-17 06:32:30|5637.83|5637.23|5637.83|5637.23|5637.83|5637.23|5637.83|5637.23|50
1721197960000|2024-07-17 06:32:40|5638.08|5637.48|5638.08|5637.48|5638.08|5637.48|5637.83|5637.23|66
1721197970000|2024-07-17 06:32:50|5637.83|5637.23|5637.83|5637.23|5637.83|5637.23|5637.83|5637.23|20
1721197980000|2024-07-17 06:33:00|5637.95|5637.35|5637.83|5637.23|5638.08|5637.48|5637.83|5637.23|57
1721197990000|2024-07-17 06:33:10|5637.58|5636.98|5637.83|5637.23|5638.08|5637.48|5637.58|5636.98|48
1721198000000|2024-07-17 06:33:20|5637.95|5637.35|5637.83|5637.23|5638.08|5637.48|5637.58|5636.98|44
1721198010000|2024-07-17 06:33:30|5637.95|5637.35|5638.2|5637.6|5638.33|5637.73|5637.95|5637.35|78
1721198020000|2024-07-17 06:33:40|5638.33|5637.73|5638.45|5637.85|5638.58|5637.98|5638.33|5637.73|23
1721198030000|2024-07-17 06:33:50|5638.33|5637.73|5638.08|5637.48|5638.33|5637.73|5638.08|5637.48|6
1721198040000|2024-07-17 06:34:00|5638.2|5637.6|5638.08|5637.48|5638.33|5637.73|5638.08|5637.48|40
1721198050000|2024-07-17 06:34:10|5638.2|5637.6|5638.08|5637.48|5638.33|5637.73|5638.08|5637.48|3
1721198060000|2024-07-17 06:34:20|||||||||2
1721198070000|2024-07-17 06:34:30|5638.33|5637.73|5638.33|5637.73|5638.33|5637.73|5638.33|5637.73|5
1721198080000|2024-07-17 06:34:40|5638.08|5637.48|5637.83|5637.23|5638.08|5637.48|5637.83|5637.23|73
1721198090000|2024-07-17 06:34:50|5637.95|5637.35|5638.33|5637.73|5638.33|5637.73|5637.95|5637.35|57
1721198100000|2024-07-17 06:35:00|5638.58|5637.98|5639.33|5638.73|5639.33|5638.73|5638.58|5637.98|70
1721198110000|2024-07-17 06:35:10|5639.08|5638.48|5639.08|5638.48|5639.08|5638.48|5639.08|5638.48|51
1721198120000|2024-07-17 06:35:20|5639.33|5638.73|5639.33|5638.73|5639.33|5638.73|5639.33|5638.73|34
1721198130000|2024-07-17 06:35:30|5639.2|5638.6|5639.33|5638.73|5639.33|5638.73|5639.08|5638.48|38
1721198140000|2024-07-17 06:35:40|5639.08|5638.48|5638.83|5638.23|5639.08|5638.48|5638.83|5638.23|135
1721198150000|2024-07-17 06:35:50|5639.08|5638.48|5639.08|5638.48|5639.08|5638.48|5638.83|5638.23|42
1721198160000|2024-07-17 06:36:00|5638.95|5638.35|5638.83|5638.23|5638.95|5638.35|5638.83|5638.23|20
1721198170000|2024-07-17 06:36:10|5638.7|5638.1|5638.83|5638.23|5638.83|5638.23|5638.58|5637.98|38
1721198180000|2024-07-17 06:36:20|5638.7|5638.1|5638.83|5638.23|5638.83|5638.23|5638.7|5638.1|21
1721198190000|2024-07-17 06:36:30|5639.08|5638.48|5639.33|5638.73|5639.33|5638.73|5639.08|5638.48|20
1721198200000|2024-07-17 06:36:40|5639.58|5638.98|5639.83|5639.23|5639.83|5639.23|5639.58|5638.98|55
1721198210000|2024-07-17 06:36:50|5639.58|5638.98|5639.83|5639.23|5639.83|5639.23|5639.58|5638.98|33
1721198220000|2024-07-17 06:37:00|5639.95|5639.35|5639.83|5639.23|5640.08|5639.48|5639.83|5639.23|82
1721198230000|2024-07-17 06:37:10|5639.95|5639.35|5640.08|5639.48|5640.08|5639.48|5639.83|5639.23|58
1721198240000|2024-07-17 06:37:20|5640.33|5639.73|5640.58|5639.98|5640.58|5639.98|5640.33|5639.73|126
1721198250000|2024-07-17 06:37:30|5640.33|5639.73|5640.58|5639.98|5640.58|5639.98|5640.33|5639.73|56
1721198260000|2024-07-17 06:37:40|5640.33|5639.73|5640.45|5639.85|5640.45|5639.85|5640.33|5639.73|74
1721198270000|2024-07-17 06:37:50|5640.58|5639.98|5640.33|5639.73|5640.58|5639.98|5640.33|5639.73|67
1721198280000|2024-07-17 06:38:00|5640.45|5639.85|5640.33|5639.73|5640.45|5639.85|5640.33|5639.73|52
1721198290000|2024-07-17 06:38:10|5640.58|5639.98|5640.58|5639.98|5640.58|5639.98|5640.58|5639.98|30
1721198300000|2024-07-17 06:38:20|5640.33|5639.73|5640.33|5639.73|5640.33|5639.73|5640.33|5639.73|19
1721198310000|2024-07-17 06:38:30|5640.45|5639.85|5640.58|5639.98|5640.58|5639.98|5640.33|5639.73|33
1721198320000|2024-07-17 06:38:40|5640.83|5640.23|5640.58|5639.98|5641.08|5640.48|5640.58|5639.98|177
1721198330000|2024-07-17 06:38:50|5640.83|5640.23|5640.83|5640.23|5640.83|5640.23|5640.83|5640.23|15
1721198340000|2024-07-17 06:39:00|5640.7|5640.1|5641.08|5640.48|5641.08|5640.48|5640.58|5639.98|48
1721198360000|2024-07-17 06:39:20|5640.83|5640.23|5640.83|5640.23|5640.83|5640.23|5640.83|5640.23|33
1721198370000|2024-07-17 06:39:30|5640.58|5639.98|5640.58|5639.98|5640.58|5639.98|5640.58|5639.98|27
1721198380000|2024-07-17 06:39:40|5640.33|5639.73|5640.33|5639.73|5640.45|5639.85|5640.33|5639.73|43
1721198390000|2024-07-17 06:39:50|5640.2|5639.6|5640.33|5639.73|5640.33|5639.73|5640.2|5639.6|19
1721198400000|2024-07-17 06:40:00|5640.2|5639.6|5640.08|5639.48|5640.33|5639.73|5640.08|5639.48|110
1721198410000|2024-07-17 06:40:10|||||||||10
1721198420000|2024-07-17 06:40:20|||||||||1
1721198430000|2024-07-17 06:40:30|5639.83|5639.23|5640.58|5639.98|5640.58|5639.98|5639.83|5639.23|127
1721198440000|2024-07-17 06:40:40|5640.45|5639.85|5640.33|5639.73|5640.58|5639.98|5640.33|5639.73|40
1721198450000|2024-07-17 06:40:50|5640.45|5639.85|5640.58|5639.98|5640.58|5639.98|5640.45|5639.85|12
1721198460000|2024-07-17 06:41:00|||||||||26
1721198470000|2024-07-17 06:41:10|5640.33|5639.73|5640.58|5639.98|5640.58|5639.98|5640.33|5639.73|47
1721198480000|2024-07-17 06:41:20|5640.45|5639.85|5640.83|5640.23|5640.83|5640.23|5640.33|5639.73|46
1721198490000|2024-07-17 06:41:30|5641.08|5640.48|5641.08|5640.48|5641.08|5640.48|5641.08|5640.48|17
1721198500000|2024-07-17 06:41:40|5641.2|5640.6|5641.08|5640.48|5641.33|5640.73|5641.08|5640.48|43
1721198510000|2024-07-17 06:41:50|5640.83|5640.23|5641.08|5640.48|5641.08|5640.48|5640.58|5639.98|110
1721198520000|2024-07-17 06:42:00|||||||||36
1721198530000|2024-07-17 06:42:10|5641.33|5640.73|5641.08|5640.48|5641.33|5640.73|5641.08|5640.48|21
1721198540000|2024-07-17 06:42:20|5641.33|5640.73|5641.33|5640.73|5641.33|5640.73|5641.33|5640.73|16
1721198550000|2024-07-17 06:42:30|5641.08|5640.48|5641.08|5640.48|5641.08|5640.48|5641.08|5640.48|49
1721198560000|2024-07-17 06:42:40|5641.33|5640.73|5641.58|5640.98|5641.58|5640.98|5641.33|5640.73|39
1721198570000|2024-07-17 06:42:50|5641.83|5641.23|5641.58|5640.98|5641.83|5641.23|5641.58|5640.98|146
1721198580000|2024-07-17 06:43:00|5641.45|5640.85|5641.33|5640.73|5641.45|5640.85|5641.33|5640.73|30
1721198590000|2024-07-17 06:43:10|5641.45|5640.85|5641.58|5640.98|5641.58|5640.98|5641.45|5640.85|4
1721198600000|2024-07-17 06:43:20|5641.33|5640.73|5641.33|5640.73|5641.33|5640.73|5641.33|5640.73|22
1721198610000|2024-07-17 06:43:30|5641.08|5640.48|5641.08|5640.48|5641.08|5640.48|5641.08|5640.48|15
1721198620000|2024-07-17 06:43:40|5641.2|5640.6|5640.83|5640.23|5641.2|5640.6|5640.83|5640.23|49
1721198630000|2024-07-17 06:43:50|5640.95|5640.35|5640.95|5640.35|5640.95|5640.35|5640.95|5640.35|14
1721198640000|2024-07-17 06:44:00|5641.08|5640.48|5640.58|5639.98|5641.08|5640.48|5640.58|5639.98|39
1721198650000|2024-07-17 06:44:10|||||||||36
1721198660000|2024-07-17 06:44:20|5640.83|5640.23|5640.58|5639.98|5641.08|5640.48|5640.58|5639.98|65
1721198670000|2024-07-17 06:44:30|5640.7|5640.1|5640.83|5640.23|5640.83|5640.23|5640.7|5640.1|49
1721198680000|2024-07-17 06:44:40|5641.08|5640.48|5641.08|5640.48|5641.08|5640.48|5641.08|5640.48|23
1721198690000|2024-07-17 06:44:50|||||||||31
1721198700000|2024-07-17 06:45:00|5641.2|5640.6|5641.33|5640.73|5641.33|5640.73|5641.2|5640.6|15
1721198710000|2024-07-17 06:45:10|5641.45|5640.85|5641.33|5640.73|5641.58|5640.98|5641.33|5640.73|20
1721198720000|2024-07-17 06:45:20|5641.58|5640.98|5641.58|5640.98|5641.58|5640.98|5641.58|5640.98|55
1721198730000|2024-07-17 06:45:30|5641.83|5641.23|5641.33|5640.73|5641.83|5641.23|5641.08|5640.48|85
1721198740000|2024-07-17 06:45:40|5641.45|5640.85|5641.58|5640.98|5641.58|5640.98|5641.33|5640.73|84
1721198750000|2024-07-17 06:45:50|5641.83|5641.23|5641.83|5641.23|5641.83|5641.23|5641.58|5640.98|30
1721198760000|2024-07-17 06:46:00|5641.7|5641.1|5641.58|5640.98|5641.83|5641.23|5641.58|5640.98|34
1721198770000|2024-07-17 06:46:10|5641.7|5641.1|5641.33|5640.73|5641.83|5641.23|5641.33|5640.73|77
1721198780000|2024-07-17 06:46:20|5641.08|5640.48|5641.08|5640.48|5641.08|5640.48|5641.08|5640.48|60
1721198790000|2024-07-17 06:46:30|5641.33|5640.73|5640.83|5640.23|5641.33|5640.73|5640.83|5640.23|79
1721198800000|2024-07-17 06:46:40|5640.7|5640.1|5640.58|5639.98|5640.7|5640.1|5640.58|5639.98|15
1721198810000|2024-07-17 06:46:50|5640.83|5640.23|5640.58|5639.98|5640.83|5640.23|5640.58|5639.98|20
1721198820000|2024-07-17 06:47:00|5640.33|5639.73|5640.08|5639.48|5640.58|5639.98|5640.08|5639.48|101
1721198830000|2024-07-17 06:47:10|5639.83|5639.23|5640.33|5639.73|5640.33|5639.73|5639.83|5639.23|92
1721198840000|2024-07-17 06:47:20|5640.2|5639.6|5640.33|5639.73|5640.33|5639.73|5640.08|5639.48|33
1721198850000|2024-07-17 06:47:30|5640.2|5639.6|5639.83|5639.23|5640.2|5639.6|5639.83|5639.23|27
1721198860000|2024-07-17 06:47:40|5639.95|5639.35|5640.58|5639.98|5640.58|5639.98|5639.95|5639.35|47
1721198870000|2024-07-17 06:47:50|5640.83|5640.23|5640.83|5640.23|5640.83|5640.23|5640.83|5640.23|42
1721198880000|2024-07-17 06:48:00|5640.7|5640.1|5641.08|5640.48|5641.33|5640.73|5640.7|5640.1|141
1721198890000|2024-07-17 06:48:10|5641.33|5640.73|5640.58|5639.98|5641.33|5640.73|5640.58|5639.98|68
1721198900000|2024-07-17 06:48:20|5640.83|5640.23|5640.58|5639.98|5640.83|5640.23|5640.58|5639.98|82
1721198910000|2024-07-17 06:48:30|5640.45|5639.85|5640.2|5639.6|5640.45|5639.85|5639.95|5639.35|131
1721198920000|2024-07-17 06:48:40|5640.08|5639.48|5640.33|5639.73|5640.33|5639.73|5639.95|5639.35|109
1721198940000|2024-07-17 06:49:00|5640.58|5639.98|5640.58|5639.98|5640.83|5640.23|5640.33|5639.73|94
1721198950000|2024-07-17 06:49:10|5640.7|5640.1|5640.58|5639.98|5640.83|5640.23|5640.58|5639.98|13
1721198960000|2024-07-17 06:49:20|5640.33|5639.73|5640.33|5639.73|5640.58|5639.98|5640.33|5639.73|34
1721198970000|2024-07-17 06:49:30|5640.08|5639.48|5640.33|5639.73|5640.33|5639.73|5640.08|5639.48|19
1721198980000|2024-07-17 06:49:40|5640.45|5639.85|5640.83|5640.23|5640.83|5640.23|5640.45|5639.85|57
1721198990000|2024-07-17 06:49:50|5641.08|5640.48|5640.83|5640.23|5641.08|5640.48|5640.58|5639.98|53
1721199000000|2024-07-17 06:50:00|5640.95|5640.35|5641.08|5640.48|5641.08|5640.48|5640.83|5640.23|32
1721199010000|2024-07-17 06:50:10|5641.33|5640.73|5641.33|5640.73|5641.33|5640.73|5641.2|5640.6|15
1721199020000|2024-07-17 06:50:20|||||||||33
1721199030000|2024-07-17 06:50:30|5641.45|5640.85|5641.45|5640.85|5641.45|5640.85|5641.33|5640.73|18
1721199040000|2024-07-17 06:50:40|5641.58|5640.98|5641.83|5641.23|5641.83|5641.23|5641.58|5640.98|21
1721199050000|2024-07-17 06:50:50|5641.58|5640.98|5641.58|5640.98|5641.7|5641.1|5641.58|5640.98|35
1721199060000|2024-07-17 06:51:00|5641.33|5640.73|5641.2|5640.6|5641.33|5640.73|5641.08|5640.48|26
1721199070000|2024-07-17 06:51:10|5641.08|5640.48|5641.2|5640.6|5641.33|5640.73|5641.08|5640.48|7
1721199080000|2024-07-17 06:51:20|5641.08|5640.48|5641.2|5640.6|5641.33|5640.73|5641.08|5640.48|25
1721199090000|2024-07-17 06:51:30|5641.33|5640.73|5641.08|5640.48|5641.33|5640.73|5641.08|5640.48|3
1721199100000|2024-07-17 06:51:40|5641.2|5640.6|5641.33|5640.73|5641.33|5640.73|5641.08|5640.48|8
1721199110000|2024-07-17 06:51:50|5641.45|5640.85|5641.58|5640.98|5641.58|5640.98|5641.33|5640.73|18
1721199120000|2024-07-17 06:52:00|5641.45|5640.85|5641.08|5640.48|5641.58|5640.98|5640.95|5640.35|33
1721199130000|2024-07-17 06:52:10|5640.95|5640.35|5640.83|5640.23|5640.95|5640.35|5640.83|5640.23|13
1721199140000|2024-07-17 06:52:20|5640.58|5639.98|5640.58|5639.98|5640.58|5639.98|5640.58|5639.98|9
1721199150000|2024-07-17 06:52:30|5640.45|5639.85|5640.33|5639.73|5640.45|5639.85|5640.33|5639.73|21
1721199160000|2024-07-17 06:52:40|5640.58|5639.98|5640.33|5639.73|5640.58|5639.98|5640.33|5639.73|23
1721199170000|2024-07-17 06:52:50|5640.45|5639.85|5640.33|5639.73|5640.45|5639.85|5640.33|5639.73|23
1721199180000|2024-07-17 06:53:00|5640.45|5639.85|5640.33|5639.73|5640.58|5639.98|5640.33|5639.73|22
1721199190000|2024-07-17 06:53:10|5640.58|5639.98|5640.33|5639.73|5640.58|5639.98|5640.33|5639.73|28
1721199200000|2024-07-17 06:53:20|5640.45|5639.85|5640.58|5639.98|5640.58|5639.98|5640.33|5639.73|53
1721199210000|2024-07-17 06:53:30|5640.45|5639.85|5640.33|5639.73|5640.45|5639.85|5640.33|5639.73|32
1721199220000|2024-07-17 06:53:40|5640.45|5639.85|5640.45|5639.85|5640.58|5639.98|5640.33|5639.73|14
1721199230000|2024-07-17 06:53:50|5640.33|5639.73|5640.33|5639.73|5640.33|5639.73|5640.33|5639.73|6
1721199240000|2024-07-17 06:54:00|5640.58|5639.98|5640.33|5639.73|5640.58|5639.98|5640.33|5639.73|39
1721199250000|2024-07-17 06:54:10|5640.45|5639.85|5640.33|5639.73|5640.45|5639.85|5640.33|5639.73|7
1721199260000|2024-07-17 06:54:20|5640.58|5639.98|5640.58|5639.98|5640.58|5639.98|5640.58|5639.98|8
1721199270000|2024-07-17 06:54:30|5641.08|5640.48|5640.95|5640.35|5641.08|5640.48|5640.95|5640.35|32
1721199280000|2024-07-17 06:54:40|5640.83|5640.23|5640.83|5640.23|5641.08|5640.48|5640.83|5640.23|42
1721199290000|2024-07-17 06:54:50|5640.95|5640.35|5640.83|5640.23|5641.08|5640.48|5640.83|5640.23|22
1721199300000|2024-07-17 06:55:00|5640.95|5640.35|5641.08|5640.48|5641.08|5640.48|5640.83|5640.23|11
1721199310000|2024-07-17 06:55:10|5640.95|5640.35|5640.83|5640.23|5640.95|5640.35|5640.83|5640.23|17
1721199320000|2024-07-17 06:55:20|5640.7|5640.1|5640.83|5640.23|5640.83|5640.23|5640.7|5640.1|9
1721199330000|2024-07-17 06:55:30|5640.95|5640.35|5640.83|5640.23|5640.95|5640.35|5640.83|5640.23|10
1721199340000|2024-07-17 06:55:40|5640.58|5639.98|5640.83|5640.23|5640.83|5640.23|5640.58|5639.98|20
1721199350000|2024-07-17 06:55:50|5640.7|5640.1|5640.83|5640.23|5640.83|5640.23|5640.7|5640.1|9
1721199360000|2024-07-17 06:56:00|5640.7|5640.1|5640.83|5640.23|5640.83|5640.23|5640.7|5640.1|13
1721199370000|2024-07-17 06:56:10|5641.08|5640.48|5641.33|5640.73|5641.33|5640.73|5640.95|5640.35|20
1721199380000|2024-07-17 06:56:20|||||||||10
1721199390000|2024-07-17 06:56:30|5641.58|5640.98|5641.83|5641.23|5641.83|5641.23|5641.58|5640.98|35
1721199400000|2024-07-17 06:56:40|5641.58|5640.98|5641.58|5640.98|5641.58|5640.98|5641.58|5640.98|29
1721199410000|2024-07-17 06:56:50|5641.83|5641.23|5641.83|5641.23|5641.83|5641.23|5641.58|5640.98|25
1721199420000|2024-07-17 06:57:00|5641.58|5640.98|5641.58|5640.98|5641.58|5640.98|5641.58|5640.98|25
1721199430000|2024-07-17 06:57:10|5641.7|5641.1|5642.08|5641.48|5642.58|5641.98|5641.7|5641.1|122
1721199440000|2024-07-17 06:57:20|5642.2|5641.6|5642.33|5641.73|5642.58|5641.98|5642.08|5641.48|69
1721199450000|2024-07-17 06:57:30|||||||||13
1721199460000|2024-07-17 06:57:40|||||||||22
1721199470000|2024-07-17 06:57:50|||||||||1
1721199490000|2024-07-17 06:58:10|5642.2|5641.6|5642.08|5641.48|5642.2|5641.6|5642.08|5641.48|135
1721199510000|2024-07-17 06:58:30|5642.33|5641.73|5642.33|5641.73|5642.58|5641.98|5642.33|5641.73|60
1721199520000|2024-07-17 06:58:40|5642.45|5641.85|5642.58|5641.98|5642.58|5641.98|5642.33|5641.73|58
1721199530000|2024-07-17 06:58:50|||||||||7
1721199540000|2024-07-17 06:59:00|5642.45|5641.85|5642.08|5641.48|5642.45|5641.85|5642.08|5641.48|103
1721199550000|2024-07-17 06:59:10|5642.33|5641.73|5642.08|5641.48|5642.33|5641.73|5642.08|5641.48|70
1721199560000|2024-07-17 06:59:20|5641.83|5641.23|5642.08|5641.48|5642.08|5641.48|5641.58|5640.98|170
1721199570000|2024-07-17 06:59:30|5641.95|5641.35|5641.83|5641.23|5642.08|5641.48|5641.83|5641.23|68
1721199580000|2024-07-17 06:59:40|5641.95|5641.35|5641.83|5641.23|5642.08|5641.48|5641.83|5641.23|62
1721199590000|2024-07-17 06:59:50|5641.95|5641.35|5642.08|5641.48|5642.08|5641.48|5641.95|5641.35|47
1721199600000|2024-07-17 07:00:00|5642.33|5641.73|5641.83|5641.23|5642.33|5641.73|5641.58|5640.98|306
1721199610000|2024-07-17 07:00:10|5641.58|5640.98|5641.83|5641.23|5642.08|5641.48|5641.58|5640.98|101
1721199620000|2024-07-17 07:00:20|5642.08|5641.48|5642.33|5641.73|5642.33|5641.73|5641.83|5641.23|109
1721199630000|2024-07-17 07:00:30|5642.58|5641.98|5641.83|5641.23|5642.58|5641.98|5641.83|5641.23|74
1721199640000|2024-07-17 07:00:40|5641.58|5640.98|5641.58|5640.98|5641.83|5641.23|5641.58|5640.98|36
1721199650000|2024-07-17 07:00:50|5641.33|5640.73|5641.33|5640.73|5641.58|5640.98|5641.33|5640.73|93
1721199660000|2024-07-17 07:01:00|5641.45|5640.85|5641.33|5640.73|5641.83|5641.23|5640.83|5640.23|189
1721199670000|2024-07-17 07:01:10|5641.58|5640.98|5641.58|5640.98|5641.83|5641.23|5641.33|5640.73|121
1721199680000|2024-07-17 07:01:20|5641.45|5640.85|5641.83|5641.23|5641.83|5641.23|5641.33|5640.73|39
1721199690000|2024-07-17 07:01:30|5642.08|5641.48|5642.08|5641.48|5642.08|5641.48|5641.83|5641.23|86
1721199700000|2024-07-17 07:01:40|5641.95|5641.35|5641.08|5640.48|5641.95|5641.35|5641.08|5640.48|91
1721199710000|2024-07-17 07:01:50|5640.95|5640.35|5640.83|5640.23|5640.95|5640.35|5640.58|5639.98|170
1721199720000|2024-07-17 07:02:00|5641.08|5640.48|5640.83|5640.23|5641.08|5640.48|5640.58|5639.98|96
1721199730000|2024-07-17 07:02:10|5640.58|5639.98|5640.33|5639.73|5640.83|5640.23|5640.33|5639.73|71
1721199740000|2024-07-17 07:02:20|5640.08|5639.48|5639.83|5639.23|5640.08|5639.48|5639.58|5638.98|157
1721199750000|2024-07-17 07:02:30|5639.58|5638.98|5639.58|5638.98|5639.58|5638.98|5639.33|5638.73|60
1721199760000|2024-07-17 07:02:40|5639.33|5638.73|5639.58|5638.98|5639.83|5639.23|5639.33|5638.73|53
1721199770000|2024-07-17 07:02:50|5639.83|5639.23|5639.08|5638.48|5639.83|5639.23|5639.08|5638.48|58
1721199780000|2024-07-17 07:03:00|5639.2|5638.6|5638.83|5638.23|5639.2|5638.6|5638.58|5637.98|88
1721199790000|2024-07-17 07:03:10|5638.7|5638.1|5639.08|5638.48|5639.33|5638.73|5638.58|5637.98|78
1721199800000|2024-07-17 07:03:20|5639.2|5638.6|5638.33|5637.73|5639.2|5638.6|5638.33|5637.73|149
1721199810000|2024-07-17 07:03:30|5638.08|5637.48|5637.58|5636.98|5638.2|5637.6|5636.58|5635.98|319
1721199820000|2024-07-17 07:03:40|5637.7|5637.1|5637.58|5636.98|5637.83|5637.23|5637.33|5636.73|69
1721199830000|2024-07-17 07:03:50|5637.33|5636.73|5637.33|5636.73|5637.58|5636.98|5637.08|5636.48|59
1721199840000|2024-07-17 07:04:00|5637.45|5636.85|5637.83|5637.23|5637.83|5637.23|5637.33|5636.73|164
1721199850000|2024-07-17 07:04:10|5637.58|5636.98|5637.58|5636.98|5637.83|5637.23|5637.58|5636.98|15
1721199860000|2024-07-17 07:04:20|5637.7|5637.1|5637.58|5636.98|5637.83|5637.23|5637.58|5636.98|21
1721199870000|2024-07-17 07:04:30|5637.7|5637.1|5637.08|5636.48|5637.83|5637.23|5637.08|5636.48|71
1721199880000|2024-07-17 07:04:40|5636.83|5636.23|5636.58|5635.98|5636.83|5636.23|5636.58|5635.98|96
1721199890000|2024-07-17 07:04:50|5636.45|5635.85|5635.83|5635.23|5636.58|5635.98|5635.33|5634.73|240
1721199900000|2024-07-17 07:05:00|5635.58|5634.98|5635.83|5635.23|5635.83|5635.23|5635.33|5634.73|148
1721199910000|2024-07-17 07:05:10|5636.08|5635.48|5635.83|5635.23|5636.08|5635.48|5635.58|5634.98|130
1721199920000|2024-07-17 07:05:20|5636.08|5635.48|5636.33|5635.73|5636.45|5635.85|5635.83|5635.23|64
1721199930000|2024-07-17 07:05:30|5636.08|5635.48|5636.08|5635.48|5636.33|5635.73|5636.08|5635.48|49
1721199940000|2024-07-17 07:05:40|5636.33|5635.73|5635.58|5634.98|5636.33|5635.73|5635.45|5634.85|101
1721199950000|2024-07-17 07:05:50|5635.83|5635.23|5635.58|5634.98|5635.83|5635.23|5635.58|5634.98|96
1721199960000|2024-07-17 07:06:00|5635.45|5634.85|5635.83|5635.23|5636.08|5635.48|5635.33|5634.73|213
1721199970000|2024-07-17 07:06:10|5635.58|5634.98|5635.58|5634.98|5635.58|5634.98|5634.58|5633.98|235
1721199980000|2024-07-17 07:06:20|5635.83|5635.23|5636.08|5635.48|5636.08|5635.48|5635.58|5634.98|64
1721199990000|2024-07-17 07:06:30|5635.83|5635.23|5635.83|5635.23|5636.08|5635.48|5635.83|5635.23|65
1721200000000|2024-07-17 07:06:40|5635.95|5635.35|5634.58|5633.98|5636.08|5635.48|5634.58|5633.98|141
1721200010000|2024-07-17 07:06:50|5634.33|5633.73|5633.58|5632.98|5634.58|5633.98|5633.08|5632.48|263
1721200020000|2024-07-17 07:07:00|5633.83|5633.23|5633.33|5632.73|5633.83|5633.23|5632.83|5632.23|337
1721200030000|2024-07-17 07:07:10|5633.08|5632.48|5633.83|5633.23|5633.95|5633.35|5633.08|5632.48|141
1721200040000|2024-07-17 07:07:20|5633.58|5632.98|5633.58|5632.98|5633.58|5632.98|5632.58|5631.98|163
1721200050000|2024-07-17 07:07:30|5633.83|5633.23|5634.33|5633.73|5634.33|5633.73|5633.83|5633.23|119
1721200060000|2024-07-17 07:07:40|5634.83|5634.23|5635.08|5634.48|5635.08|5634.48|5634.58|5633.98|200
1721200070000|2024-07-17 07:07:50|5635.33|5634.73|5635.83|5635.23|5635.83|5635.23|5635.33|5634.73|126
1721200080000|2024-07-17 07:08:00|5635.7|5635.1|5636.08|5635.48|5636.33|5635.73|5635.58|5634.98|204
1721200090000|2024-07-17 07:08:10|5635.95|5635.35|5636.08|5635.48|5636.08|5635.48|5635.83|5635.23|100
1721200100000|2024-07-17 07:08:20|5635.95|5635.35|5636.58|5635.98|5636.95|5636.35|5635.83|5635.23|93
1721200110000|2024-07-17 07:08:30|5636.33|5635.73|5636.08|5635.48|5636.58|5635.98|5636.08|5635.48|131
1721200120000|2024-07-17 07:08:40|5636.33|5635.73|5635.58|5634.98|5636.33|5635.73|5635.33|5634.73|69
1721200130000|2024-07-17 07:08:50|5635.83|5635.23|5636.33|5635.73|5636.33|5635.73|5635.83|5635.23|85
1721200140000|2024-07-17 07:09:00|5636.45|5635.85|5636.83|5636.23|5636.83|5636.23|5636.08|5635.48|126
1721200150000|2024-07-17 07:09:10|5636.58|5635.98|5636.83|5636.23|5637.08|5636.48|5636.58|5635.98|143
1721200160000|2024-07-17 07:09:20|5637.08|5636.48|5637.33|5636.73|5637.33|5636.73|5637.08|5636.48|103
1721200170000|2024-07-17 07:09:30|5637.2|5636.6|5637.2|5636.6|5637.2|5636.6|5636.58|5635.98|97
1721200180000|2024-07-17 07:09:40|5637.08|5636.48|5636.83|5636.23|5637.33|5636.73|5636.7|5636.1|87
1721200190000|2024-07-17 07:09:50|5636.7|5636.1|5637.08|5636.48|5637.08|5636.48|5636.7|5636.1|41
1721200200000|2024-07-17 07:10:00|5636.83|5636.23|5636.33|5635.73|5636.83|5636.23|5636.33|5635.73|85
1721200210000|2024-07-17 07:10:10|5636.45|5635.85|5635.58|5634.98|5636.58|5635.98|5635.58|5634.98|67
1721200220000|2024-07-17 07:10:20|5635.7|5635.1|5635.83|5635.23|5636.08|5635.48|5635.58|5634.98|76
1721200230000|2024-07-17 07:10:30|5635.7|5635.1|5636.08|5635.48|5636.08|5635.48|5635.7|5635.1|32
1721200240000|2024-07-17 07:10:40|5636.33|5635.73|5636.83|5636.23|5636.83|5636.23|5636.33|5635.73|95
1721200250000|2024-07-17 07:10:50|5636.7|5636.1|5637.08|5636.48|5637.08|5636.48|5636.58|5635.98|72
1721200260000|2024-07-17 07:11:00|5637.33|5636.73|5637.08|5636.48|5637.33|5636.73|5637.08|5636.48|59
1721200270000|2024-07-17 07:11:10|5637.2|5636.6|5637.33|5636.73|5637.83|5637.23|5637.2|5636.6|115
1721200280000|2024-07-17 07:11:20|5637.2|5636.6|5637.33|5636.73|5637.33|5636.73|5637.08|5636.48|59
1721200290000|2024-07-17 07:11:30|5637.45|5636.85|5637.33|5636.73|5637.58|5636.98|5637.33|5636.73|57
1721200300000|2024-07-17 07:11:40|5637.08|5636.48|5637.08|5636.48|5637.33|5636.73|5636.83|5636.23|86
1721200310000|2024-07-17 07:11:50|5636.83|5636.23|5636.83|5636.23|5636.95|5636.35|5636.83|5636.23|41
1721200320000|2024-07-17 07:12:00|5637.08|5636.48|5637.08|5636.48|5637.33|5636.73|5636.83|5636.23|72
1721200330000|2024-07-17 07:12:10|5637.2|5636.6|5637.33|5636.73|5637.33|5636.73|5637.2|5636.6|81
1721200340000|2024-07-17 07:12:20|5637.08|5636.48|5636.08|5635.48|5637.08|5636.48|5636.08|5635.48|90
1721200350000|2024-07-17 07:12:30|5635.83|5635.23|5636.58|5635.98|5636.83|5636.23|5635.83|5635.23|164
1721200360000|2024-07-17 07:12:40|5636.33|5635.73|5635.83|5635.23|5636.45|5635.85|5635.58|5634.98|38
1721200370000|2024-07-17 07:12:50|5635.7|5635.1|5635.08|5634.48|5635.7|5635.1|5635.08|5634.48|60
1721200380000|2024-07-17 07:13:00|5635.33|5634.73|5635.33|5634.73|5636.08|5635.48|5635.33|5634.73|92
1721200390000|2024-07-17 07:13:10|5635.45|5634.85|5634.83|5634.23|5635.58|5634.98|5634.83|5634.23|130
1721200400000|2024-07-17 07:13:20|5634.95|5634.35|5635.58|5634.98|5635.58|5634.98|5634.83|5634.23|94
1721200410000|2024-07-17 07:13:30|5635.45|5634.85|5635.33|5634.73|5635.45|5634.85|5635.08|5634.48|71
1721200420000|2024-07-17 07:13:40|5635.45|5634.85|5635.83|5635.23|5635.83|5635.23|5635.33|5634.73|60
1721200430000|2024-07-17 07:13:50|5635.7|5635.1|5636.08|5635.48|5636.33|5635.73|5635.58|5634.98|69
1721200440000|2024-07-17 07:14:00|5636.2|5635.6|5637.08|5636.48|5637.08|5636.48|5636.2|5635.6|51
1721200450000|2024-07-17 07:14:10|5637.2|5636.6|5637.33|5636.73|5637.33|5636.73|5637.08|5636.48|61
1721200460000|2024-07-17 07:14:20|5637.08|5636.48|5637.33|5636.73|5637.33|5636.73|5636.83|5636.23|45
1721200470000|2024-07-17 07:14:30|5637.2|5636.6|5637.33|5636.73|5637.58|5636.98|5637.08|5636.48|36
1721200480000|2024-07-17 07:14:40|5637.45|5636.85|5637.83|5637.23|5637.83|5637.23|5637.45|5636.85|122
1721200490000|2024-07-17 07:14:50|5637.58|5636.98|5637.33|5636.73|5637.58|5636.98|5637.33|5636.73|30
1721200500000|2024-07-17 07:15:00|5637.58|5636.98|5637.83|5637.23|5637.83|5637.23|5637.33|5636.73|88
1721200510000|2024-07-17 07:15:10|5637.95|5637.35|5637.83|5637.23|5637.95|5637.35|5637.58|5636.98|66
1721200520000|2024-07-17 07:15:20|5638.08|5637.48|5637.83|5637.23|5638.33|5637.73|5637.7|5637.1|93
1721200530000|2024-07-17 07:15:30|5637.7|5637.1|5637.58|5636.98|5637.83|5637.23|5637.58|5636.98|39
1721200540000|2024-07-17 07:15:40|5637.7|5637.1|5637.58|5636.98|5637.83|5637.23|5637.58|5636.98|34
1721200550000|2024-07-17 07:15:50|5637.33|5636.73|5636.58|5635.98|5637.33|5636.73|5636.33|5635.73|100
1721200560000|2024-07-17 07:16:00|5636.33|5635.73|5636.33|5635.73|5636.7|5636.1|5636.33|5635.73|81
1721200570000|2024-07-17 07:16:10|5636.58|5635.98|5636.83|5636.23|5636.83|5636.23|5636.58|5635.98|36
1721200580000|2024-07-17 07:16:20|5636.7|5636.1|5636.33|5635.73|5636.7|5636.1|5636.33|5635.73|35
1721200590000|2024-07-17 07:16:30|5636.2|5635.6|5636.58|5635.98|5636.83|5636.23|5635.83|5635.23|74
1721200600000|2024-07-17 07:16:40|5636.33|5635.73|5636.83|5636.23|5636.83|5636.23|5636.33|5635.73|27
1721200610000|2024-07-17 07:16:50|5636.58|5635.98|5636.83|5636.23|5636.83|5636.23|5636.58|5635.98|53
1721200620000|2024-07-17 07:17:00|5637.08|5636.48|5636.83|5636.23|5637.33|5636.73|5636.83|5636.23|229
1721200630000|2024-07-17 07:17:10|5636.7|5636.1|5636.58|5635.98|5636.7|5636.1|5636.45|5635.85|57
1721200640000|2024-07-17 07:17:20|5636.45|5635.85|5636.33|5635.73|5636.58|5635.98|5636.08|5635.48|73
1721200650000|2024-07-17 07:17:30|5636.58|5635.98|5637.08|5636.48|5637.08|5636.48|5636.58|5635.98|57
1721200660000|2024-07-17 07:17:40|5637.33|5636.73|5637.58|5636.98|5637.58|5636.98|5637.08|5636.48|72
1721200670000|2024-07-17 07:17:50|5637.45|5636.85|5637.33|5636.73|5637.45|5636.85|5637.08|5636.48|86
1721200680000|2024-07-17 07:18:00|5637.2|5636.6|5636.58|5635.98|5637.2|5636.6|5636.58|5635.98|108
1721200690000|2024-07-17 07:18:10|5636.83|5636.23|5636.08|5635.48|5636.83|5636.23|5636.08|5635.48|129
1721200700000|2024-07-17 07:18:20|5635.83|5635.23|5635.83|5635.23|5636.33|5635.73|5635.83|5635.23|148
1721200710000|2024-07-17 07:18:30|5635.7|5635.1|5635.83|5635.23|5635.83|5635.23|5635.58|5634.98|28
1721200720000|2024-07-17 07:18:40|5636.08|5635.48|5636.08|5635.48|5636.08|5635.48|5635.83|5635.23|73
1721200730000|2024-07-17 07:18:50|5636.33|5635.73|5636.58|5635.98|5636.58|5635.98|5636.33|5635.73|39
1721200740000|2024-07-17 07:19:00|5636.7|5636.1|5636.83|5636.23|5636.83|5636.23|5636.58|5635.98|43
1721200750000|2024-07-17 07:19:10|5636.95|5636.35|5637.08|5636.48|5637.2|5636.6|5636.95|5636.35|44
1721200760000|2024-07-17 07:19:20|5637.2|5636.6|5637.08|5636.48|5637.33|5636.73|5637.08|5636.48|25
1721200770000|2024-07-17 07:19:30|5637.2|5636.6|5637.58|5636.98|5637.58|5636.98|5637.08|5636.48|32
1721200780000|2024-07-17 07:19:40|5637.45|5636.85|5637.33|5636.73|5637.58|5636.98|5637.33|5636.73|20
1721200790000|2024-07-17 07:19:50|5637.08|5636.48|5636.83|5636.23|5637.08|5636.48|5636.83|5636.23|47
1721200800000|2024-07-17 07:20:00|5636.95|5636.35|5636.33|5635.73|5636.95|5636.35|5636.33|5635.73|144
1721200810000|2024-07-17 07:20:10|5636.2|5635.6|5635.58|5634.98|5636.2|5635.6|5635.58|5634.98|28
1721200820000|2024-07-17 07:20:20|5635.33|5634.73|5636.08|5635.48|5636.08|5635.48|5635.08|5634.48|100
1721200830000|2024-07-17 07:20:30|5635.95|5635.35|5635.83|5635.23|5635.95|5635.35|5635.58|5634.98|44
1721200840000|2024-07-17 07:20:40|5636.08|5635.48|5635.83|5635.23|5636.08|5635.48|5635.58|5634.98|67
1721200850000|2024-07-17 07:20:50|5635.7|5635.1|5636.08|5635.48|5636.2|5635.6|5635.7|5635.1|59
1721200860000|2024-07-17 07:21:00|5635.83|5635.23|5636.08|5635.48|5636.08|5635.48|5635.83|5635.23|51
1721200870000|2024-07-17 07:21:10|5635.95|5635.35|5636.08|5635.48|5636.08|5635.48|5635.83|5635.23|17
1721200880000|2024-07-17 07:21:20|5636.33|5635.73|5636.33|5635.73|5636.58|5635.98|5636.08|5635.48|70
1721200890000|2024-07-17 07:21:30|5636.58|5635.98|5636.58|5635.98|5636.83|5636.23|5636.58|5635.98|27
1721200900000|2024-07-17 07:21:40|5636.83|5636.23|5637.08|5636.48|5637.08|5636.48|5636.58|5635.98|46
1721200910000|2024-07-17 07:21:50|5636.83|5636.23|5637.08|5636.48|5637.08|5636.48|5636.83|5636.23|85
1721200920000|2024-07-17 07:22:00|5636.95|5636.35|5636.33|5635.73|5637.2|5636.6|5636.33|5635.73|120
1721200930000|2024-07-17 07:22:10|5636.2|5635.6|5636.08|5635.48|5636.33|5635.73|5636.08|5635.48|32
1721200940000|2024-07-17 07:22:20|5635.95|5635.35|5635.7|5635.1|5636.08|5635.48|5635.7|5635.1|35
1721200950000|2024-07-17 07:22:30|5635.58|5634.98|5635.7|5635.1|5635.83|5635.23|5635.08|5634.48|98
1721200960000|2024-07-17 07:22:40|5635.58|5634.98|5635.58|5634.98|5635.83|5635.23|5635.2|5634.6|38
1721200970000|2024-07-17 07:22:50|5635.45|5634.85|5635.83|5635.23|5635.83|5635.23|5635.45|5634.85|29
1721200980000|2024-07-17 07:23:00|5635.7|5635.1|5635.33|5634.73|5635.83|5635.23|5635.33|5634.73|50
1721200990000|2024-07-17 07:23:10|5635.45|5634.85|5636.08|5635.48|5636.33|5635.73|5635.33|5634.73|47
1721201000000|2024-07-17 07:23:20|5635.83|5635.23|5635.58|5634.98|5635.83|5635.23|5635.58|5634.98|99
1721201010000|2024-07-17 07:23:30|5635.7|5635.1|5635.83|5635.23|5635.83|5635.23|5635.58|5634.98|7
1721201020000|2024-07-17 07:23:40|5635.7|5635.1|5635.7|5635.1|5635.7|5635.1|5635.58|5634.98|21
1721201030000|2024-07-17 07:23:50|5635.58|5634.98|5635.83|5635.23|5635.95|5635.35|5635.58|5634.98|78
1721201040000|2024-07-17 07:24:00|5635.58|5634.98|5635.58|5634.98|5635.83|5635.23|5635.08|5634.48|44
1721201050000|2024-07-17 07:24:10|5635.7|5635.1|5635.83|5635.23|5636.08|5635.48|5635.58|5634.98|83
1721201060000|2024-07-17 07:24:20|5636.08|5635.48|5635.83|5635.23|5636.58|5635.98|5635.83|5635.23|75
1721201070000|2024-07-17 07:24:30|5635.95|5635.35|5636.08|5635.48|5636.2|5635.6|5635.95|5635.35|48
1721201080000|2024-07-17 07:24:40|5636.2|5635.6|5636.83|5636.23|5636.83|5636.23|5636.2|5635.6|116
1721201090000|2024-07-17 07:24:50|5636.58|5635.98|5636.58|5635.98|5636.58|5635.98|5636.33|5635.73|32
1721201100000|2024-07-17 07:25:00|5636.33|5635.73|5637.08|5636.48|5637.08|5636.48|5636.33|5635.73|51
1721201110000|2024-07-17 07:25:10|5636.83|5636.23|5637.08|5636.48|5637.08|5636.48|5636.83|5636.23|29
1721201120000|2024-07-17 07:25:20|5636.83|5636.23|5637.33|5636.73|5637.33|5636.73|5636.83|5636.23|18
1721201130000|2024-07-17 07:25:30|5637.58|5636.98|5637.08|5636.48|5637.58|5636.98|5637.08|5636.48|42
1721201140000|2024-07-17 07:25:40|5637.2|5636.6|5637.33|5636.73|5637.33|5636.73|5637.08|5636.48|34
1721201150000|2024-07-17 07:25:50|5637.08|5636.48|5637.58|5636.98|5637.58|5636.98|5637.08|5636.48|64
1721201160000|2024-07-17 07:26:00|5637.45|5636.85|5636.83|5636.23|5637.45|5636.85|5636.83|5636.23|85
1721201170000|2024-07-17 07:26:10|5636.7|5636.1|5636.33|5635.73|5636.83|5636.23|5636.33|5635.73|40
1721201180000|2024-07-17 07:26:20|5636.08|5635.48|5636.08|5635.48|5636.2|5635.6|5636.08|5635.48|30
1721201190000|2024-07-17 07:26:30|5636.2|5635.6|5636.58|5635.98|5636.58|5635.98|5636.08|5635.48|56
1721201200000|2024-07-17 07:26:40|5636.45|5635.85|5636.33|5635.73|5636.58|5635.98|5636.08|5635.48|28
1721201210000|2024-07-17 07:26:50|5636.2|5635.6|5636.58|5635.98|5636.58|5635.98|5636.08|5635.48|34
1721201220000|2024-07-17 07:27:00|5636.33|5635.73|5636.58|5635.98|5636.58|5635.98|5636.33|5635.73|27
1721201230000|2024-07-17 07:27:10|5636.33|5635.73|5636.33|5635.73|5636.58|5635.98|5636.33|5635.73|40
1721201240000|2024-07-17 07:27:20|5636.08|5635.48|5636.33|5635.73|5636.33|5635.73|5636.08|5635.48|72
1721201250000|2024-07-17 07:27:30|5636.2|5635.6|5636.33|5635.73|5636.33|5635.73|5636.08|5635.48|29
1721201260000|2024-07-17 07:27:40|5636.08|5635.48|5635.58|5634.98|5636.08|5635.48|5635.58|5634.98|136
1721201270000|2024-07-17 07:27:50|5635.7|5635.1|5635.7|5635.1|5636.08|5635.48|5635.58|5634.98|136
1721201280000|2024-07-17 07:28:00|5635.58|5634.98|5636.08|5635.48|5636.33|5635.73|5635.58|5634.98|47
1721201290000|2024-07-17 07:28:10|5636.2|5635.6|5636.58|5635.98|5636.83|5636.23|5636.08|5635.48|31
1721201300000|2024-07-17 07:28:20|5636.33|5635.73|5636.83|5636.23|5636.83|5636.23|5636.33|5635.73|120
1721201310000|2024-07-17 07:28:30|5636.7|5636.1|5636.08|5635.48|5636.83|5636.23|5636.08|5635.48|55
1721201320000|2024-07-17 07:28:40|5636.2|5635.6|5635.83|5635.23|5636.33|5635.73|5635.83|5635.23|39
1721201330000|2024-07-17 07:28:50|5636.08|5635.48|5636.08|5635.48|5636.08|5635.48|5635.83|5635.23|32
1721201340000|2024-07-17 07:29:00|5636.2|5635.6|5636.83|5636.23|5636.83|5636.23|5636.08|5635.48|42
1721201350000|2024-07-17 07:29:10|5637.08|5636.48|5636.83|5636.23|5637.08|5636.48|5636.58|5635.98|64
1721201360000|2024-07-17 07:29:20|5636.58|5635.98|5636.33|5635.73|5636.58|5635.98|5636.33|5635.73|53
1721201370000|2024-07-17 07:29:30|5636.58|5635.98|5635.95|5635.35|5636.58|5635.98|5635.83|5635.23|52
1721201380000|2024-07-17 07:29:40|5636.08|5635.48|5636.33|5635.73|5636.45|5635.85|5635.83|5635.23|71
1721201390000|2024-07-17 07:29:50|5636.58|5635.98|5636.83|5636.23|5636.83|5636.23|5636.33|5635.73|24
1721201400000|2024-07-17 07:30:00|5637.08|5636.48|5637.08|5636.48|5637.2|5636.6|5636.08|5635.48|124
1721201410000|2024-07-17 07:30:10|5636.95|5636.35|5636.83|5636.23|5637.08|5636.48|5636.7|5636.1|98
1721201420000|2024-07-17 07:30:20|5637.08|5636.48|5636.33|5635.73|5637.08|5636.48|5636.33|5635.73|56
1721201430000|2024-07-17 07:30:30|5636.58|5635.98|5636.83|5636.23|5636.83|5636.23|5636.33|5635.73|39
1721201440000|2024-07-17 07:30:40|5636.7|5636.1|5636.58|5635.98|5636.83|5636.23|5636.33|5635.73|30
1721201450000|2024-07-17 07:30:50|5636.45|5635.85|5636.83|5636.23|5636.83|5636.23|5636.33|5635.73|35
1721201460000|2024-07-17 07:31:00|5637.08|5636.48|5636.83|5636.23|5637.08|5636.48|5636.83|5636.23|43
1721201470000|2024-07-17 07:31:10|5636.7|5636.1|5636.58|5635.98|5636.83|5636.23|5636.2|5635.6|75
1721201480000|2024-07-17 07:31:20|5636.45|5635.85|5636.58|5635.98|5636.58|5635.98|5636.33|5635.73|63
1721201490000|2024-07-17 07:31:30|5636.45|5635.85|5636.08|5635.48|5636.58|5635.98|5636.08|5635.48|92
1721201500000|2024-07-17 07:31:40|5636.2|5635.6|5636.08|5635.48|5636.2|5635.6|5635.58|5634.98|185
1721201510000|2024-07-17 07:31:50|5636.2|5635.6|5636.33|5635.73|5636.33|5635.73|5636.08|5635.48|56
1721201520000|2024-07-17 07:32:00|5636.08|5635.48|5637.08|5636.48|5637.08|5636.48|5636.08|5635.48|83
1721201530000|2024-07-17 07:32:10|5636.95|5636.35|5636.83|5636.23|5636.95|5636.35|5636.58|5635.98|43
1721201540000|2024-07-17 07:32:20|5636.58|5635.98|5636.83|5636.23|5637.08|5636.48|5636.58|5635.98|54
1721201550000|2024-07-17 07:32:30|5636.58|5635.98|5636.58|5635.98|5636.83|5636.23|5636.33|5635.73|51
1721201560000|2024-07-17 07:32:40|5636.45|5635.85|5636.7|5636.1|5636.83|5636.23|5636.45|5635.85|38
1721201570000|2024-07-17 07:32:50|5636.83|5636.23|5637.08|5636.48|5637.08|5636.48|5636.58|5635.98|42
1721201580000|2024-07-17 07:33:00|5637.2|5636.6|5637.58|5636.98|5637.58|5636.98|5636.95|5636.35|95
1721201590000|2024-07-17 07:33:10|5637.45|5636.85|5637.33|5636.73|5637.58|5636.98|5637.08|5636.48|99
1721201600000|2024-07-17 07:33:20|5637.2|5636.6|5637.83|5637.23|5637.83|5637.23|5637.2|5636.6|190
1721201610000|2024-07-17 07:33:30|5637.7|5637.1|5638.08|5637.48|5638.33|5637.73|5637.58|5636.98|79
1721201620000|2024-07-17 07:33:40|5637.83|5637.23|5638.33|5637.73|5638.33|5637.73|5637.83|5637.23|90
1721201630000|2024-07-17 07:33:50|5638.2|5637.6|5637.83|5637.23|5638.33|5637.73|5637.08|5636.48|148
1721201640000|2024-07-17 07:34:00|5637.7|5637.1|5637.83|5637.23|5637.95|5637.35|5637.58|5636.98|95
1721201650000|2024-07-17 07:34:10|5637.58|5636.98|5637.33|5636.73|5637.83|5637.23|5637.33|5636.73|127
1721201660000|2024-07-17 07:34:20|5637.45|5636.85|5637.33|5636.73|5637.58|5636.98|5637.33|5636.73|45
1721201670000|2024-07-17 07:34:30|5637.58|5636.98|5637.33|5636.73|5637.83|5637.23|5637.33|5636.73|93
1721201680000|2024-07-17 07:34:40|5637.58|5636.98|5637.45|5636.85|5637.58|5636.98|5637.33|5636.73|54
1721201690000|2024-07-17 07:34:50|5637.33|5636.73|5637.33|5636.73|5637.33|5636.73|5637.33|5636.73|2
1721201700000|2024-07-17 07:35:00|5637.08|5636.48|5637.33|5636.73|5637.33|5636.73|5636.95|5636.35|173
1721201710000|2024-07-17 07:35:10|5637.58|5636.98|5636.83|5636.23|5637.58|5636.98|5636.7|5636.1|142
1721201720000|2024-07-17 07:35:20|5637.08|5636.48|5637.58|5636.98|5637.58|5636.98|5636.95|5636.35|86
1721201730000|2024-07-17 07:35:30|5637.33|5636.73|5637.08|5636.48|5637.58|5636.98|5637.08|5636.48|42
1721201740000|2024-07-17 07:35:40|5637.33|5636.73|5637.33|5636.73|5637.33|5636.73|5637.08|5636.48|44
1721201750000|2024-07-17 07:35:50|5637.45|5636.85|5637.83|5637.23|5637.83|5637.23|5637.33|5636.73|69
1721201760000|2024-07-17 07:36:00|5637.7|5637.1|5637.33|5636.73|5637.83|5637.23|5637.33|5636.73|171
1721201770000|2024-07-17 07:36:10|5637.45|5636.85|5637.08|5636.48|5637.58|5636.98|5637.08|5636.48|166
1721201780000|2024-07-17 07:36:20|5636.83|5636.23|5636.83|5636.23|5637.08|5636.48|5636.83|5636.23|68
1721201790000|2024-07-17 07:36:30|5636.95|5636.35|5637.08|5636.48|5637.08|5636.48|5636.83|5636.23|93
1721201800000|2024-07-17 07:36:40|5637.2|5636.6|5637.08|5636.48|5637.33|5636.73|5637.08|5636.48|35
1721201810000|2024-07-17 07:36:50|5637.2|5636.6|5637.58|5636.98|5637.58|5636.98|5637.08|5636.48|34
1721201820000|2024-07-17 07:37:00|5637.33|5636.73|5637.58|5636.98|5637.58|5636.98|5637.33|5636.73|38
1721201830000|2024-07-17 07:37:10|5637.33|5636.73|5637.08|5636.48|5637.58|5636.98|5637.08|5636.48|56
1721201840000|2024-07-17 07:37:20|5637.2|5636.6|5637.7|5637.1|5637.7|5637.1|5637.2|5636.6|44
1721201850000|2024-07-17 07:37:30|5637.83|5637.23|5637.58|5636.98|5637.83|5637.23|5637.58|5636.98|51
1721201860000|2024-07-17 07:37:40|5637.7|5637.1|5638.33|5637.73|5638.45|5637.85|5637.58|5636.98|82
1721201870000|2024-07-17 07:37:50|5638.2|5637.6|5638.33|5637.73|5638.33|5637.73|5638.08|5637.48|49
1721201880000|2024-07-17 07:38:00|5638.58|5637.98|5638.08|5637.48|5638.58|5637.98|5638.08|5637.48|63
1721201890000|2024-07-17 07:38:10|5638.2|5637.6|5638.08|5637.48|5638.58|5637.98|5638.08|5637.48|93
1721201900000|2024-07-17 07:38:20|5637.83|5637.23|5637.83|5637.23|5637.83|5637.23|5637.58|5636.98|76
1721201910000|2024-07-17 07:38:30|5638.08|5637.48|5637.95|5637.35|5638.08|5637.48|5637.95|5637.35|22
1721201920000|2024-07-17 07:38:40|5638.08|5637.48|5637.58|5636.98|5638.08|5637.48|5637.58|5636.98|18
1721201930000|2024-07-17 07:38:50|5637.33|5636.73|5637.2|5636.6|5637.58|5636.98|5637.08|5636.48|67
1721201940000|2024-07-17 07:39:00|5637.33|5636.73|5636.83|5636.23|5637.58|5636.98|5636.83|5636.23|123
1721201950000|2024-07-17 07:39:10|5636.58|5635.98|5636.58|5635.98|5636.7|5636.1|5636.45|5635.85|50
1721201960000|2024-07-17 07:39:20|5636.7|5636.1|5636.83|5636.23|5636.83|5636.23|5636.7|5636.1|42
1721201970000|2024-07-17 07:39:30|5636.7|5636.1|5636.58|5635.98|5636.83|5636.23|5636.58|5635.98|21
1721201980000|2024-07-17 07:39:40|5636.33|5635.73|5635.83|5635.23|5636.33|5635.73|5635.7|5635.1|64
1721201990000|2024-07-17 07:39:50|5635.7|5635.1|5636.08|5635.48|5636.08|5635.48|5635.33|5634.73|186
1721202000000|2024-07-17 07:40:00|5635.95|5635.35|5635.83|5635.23|5636.08|5635.48|5635.58|5634.98|46
1721202010000|2024-07-17 07:40:10|5635.7|5635.1|5635.83|5635.23|5635.83|5635.23|5635.58|5634.98|51
1721202020000|2024-07-17 07:40:20|5636.08|5635.48|5636.08|5635.48|5636.08|5635.48|5635.83|5635.23|30
1721202030000|2024-07-17 07:40:30|5636.33|5635.73|5636.2|5635.6|5636.33|5635.73|5636.08|5635.48|46
1721202040000|2024-07-17 07:40:40|5636.33|5635.73|5636.58|5635.98|5636.83|5636.23|5636.33|5635.73|54
1721202050000|2024-07-17 07:40:50|5636.33|5635.73|5636.83|5636.23|5636.83|5636.23|5636.33|5635.73|30
1721202060000|2024-07-17 07:41:00|5637.08|5636.48|5636.58|5635.98|5637.08|5636.48|5636.33|5635.73|84
1721202080000|2024-07-17 07:41:20|5636.45|5635.85|5635.83|5635.23|5636.45|5635.85|5635.83|5635.23|39
1721202090000|2024-07-17 07:41:30|5635.58|5634.98|5635.58|5634.98|5636.08|5635.48|5635.58|5634.98|39
1721202100000|2024-07-17 07:41:40|5635.7|5635.1|5635.08|5634.48|5635.83|5635.23|5635.08|5634.48|93
1721202110000|2024-07-17 07:41:50|5634.83|5634.23|5634.33|5633.73|5634.83|5634.23|5634.33|5633.73|196
1721202120000|2024-07-17 07:42:00|5634.58|5633.98|5634.33|5633.73|5634.95|5634.35|5634.33|5633.73|74
1721202130000|2024-07-17 07:42:10|5634.2|5633.6|5634.33|5633.73|5634.33|5633.73|5633.95|5633.35|87
1721202140000|2024-07-17 07:42:20|5634.2|5633.6|5633.33|5632.73|5634.33|5633.73|5633.33|5632.73|270
1721202150000|2024-07-17 07:42:30|5633.58|5632.98|5633.83|5633.23|5633.95|5633.35|5633.58|5632.98|128
1721202160000|2024-07-17 07:42:40|5633.7|5633.1|5633.33|5632.73|5633.7|5633.1|5633.33|5632.73|82
1721202170000|2024-07-17 07:42:50|5633.2|5632.6|5633.58|5632.98|5633.83|5633.23|5633.2|5632.6|80
1721202180000|2024-07-17 07:43:00|5633.7|5633.1|5633.58|5632.98|5634.08|5633.48|5633.58|5632.98|71
1721202190000|2024-07-17 07:43:10|5633.7|5633.1|5633.83|5633.23|5634.08|5633.48|5633.58|5632.98|30
1721202200000|2024-07-17 07:43:20|5634.08|5633.48|5634.08|5633.48|5634.33|5633.73|5634.08|5633.48|25
1721202210000|2024-07-17 07:43:30|5634.2|5633.6|5634.33|5633.73|5634.33|5633.73|5634.08|5633.48|27
1721202220000|2024-07-17 07:43:40|5634.58|5633.98|5635.45|5634.85|5635.45|5634.85|5634.58|5633.98|62
1721202230000|2024-07-17 07:43:50|5635.58|5634.98|5635.33|5634.73|5635.83|5635.23|5635.33|5634.73|105
1721202240000|2024-07-17 07:44:00|5635.58|5634.98|5635.58|5634.98|5635.83|5635.23|5635.33|5634.73|72
1721202250000|2024-07-17 07:44:10|5635.45|5634.85|5635.33|5634.73|5635.45|5634.85|5635.08|5634.48|33
1721202260000|2024-07-17 07:44:20|5635.45|5634.85|5635.45|5634.85|5635.58|5634.98|5635.33|5634.73|18
1721202270000|2024-07-17 07:44:30|5635.33|5634.73|5635.83|5635.23|5635.83|5635.23|5635.33|5634.73|28
1721202280000|2024-07-17 07:44:40|5635.58|5634.98|5635.58|5634.98|5635.58|5634.98|5635.45|5634.85|40
1721202290000|2024-07-17 07:44:50|5635.83|5635.23|5635.58|5634.98|5635.83|5635.23|5635.58|5634.98|17
1721202300000|2024-07-17 07:45:00|5635.33|5634.73|5635.58|5634.98|5635.58|5634.98|5635.08|5634.48|53
1721202310000|2024-07-17 07:45:10|5635.33|5634.73|5635.33|5634.73|5635.58|5634.98|5635.08|5634.48|38
1721202320000|2024-07-17 07:45:20|5635.08|5634.48|5635.08|5634.48|5635.08|5634.48|5634.83|5634.23|45
1721202330000|2024-07-17 07:45:30|5634.83|5634.23|5635.08|5634.48|5635.08|5634.48|5634.83|5634.23|24
1721202340000|2024-07-17 07:45:40|5635.33|5634.73|5635.58|5634.98|5635.58|5634.98|5635.33|5634.73|38
1721202350000|2024-07-17 07:45:50|5635.7|5635.1|5635.58|5634.98|5635.83|5635.23|5635.58|5634.98|39
1721202360000|2024-07-17 07:46:00|5635.7|5635.1|5635.58|5634.98|5636.08|5635.48|5635.58|5634.98|71
1721202370000|2024-07-17 07:46:10|5635.33|5634.73|5635.33|5634.73|5635.33|5634.73|5635.33|5634.73|36
1721202380000|2024-07-17 07:46:20|5635.08|5634.48|5635.08|5634.48|5635.58|5634.98|5635.08|5634.48|22
1721202390000|2024-07-17 07:46:30|5635.2|5634.6|5635.33|5634.73|5635.33|5634.73|5635.2|5634.6|4
1721202400000|2024-07-17 07:46:40|5635.45|5634.85|5635.33|5634.73|5635.45|5634.85|5635.2|5634.6|15
1721202410000|2024-07-17 07:46:50|5635.08|5634.48|5635.33|5634.73|5635.33|5634.73|5635.08|5634.48|6
1721202420000|2024-07-17 07:47:00|5635.08|5634.48|5634.83|5634.23|5635.33|5634.73|5634.83|5634.23|53
1721202430000|2024-07-17 07:47:10|5635.08|5634.48|5635.08|5634.48|5635.2|5634.6|5635.08|5634.48|9
1721202440000|2024-07-17 07:47:20|5634.95|5634.35|5634.83|5634.23|5635.08|5634.48|5634.83|5634.23|30
1721202450000|2024-07-17 07:47:30|5634.7|5634.1|5634.83|5634.23|5634.83|5634.23|5634.7|5634.1|6
1721202460000|2024-07-17 07:47:40|5635.08|5634.48|5634.95|5634.35|5635.08|5634.48|5634.83|5634.23|62
1721202470000|2024-07-17 07:47:50|5634.83|5634.23|5634.83|5634.23|5635.08|5634.48|5634.7|5634.1|32
1721202480000|2024-07-17 07:48:00|5635.08|5634.48|5634.58|5633.98|5635.08|5634.48|5634.58|5633.98|48
1721202490000|2024-07-17 07:48:10|5634.83|5634.23|5634.08|5633.48|5634.83|5634.23|5634.08|5633.48|87
1721202500000|2024-07-17 07:48:20|5633.95|5633.35|5634.08|5633.48|5634.08|5633.48|5633.83|5633.23|55
1721202510000|2024-07-17 07:48:30|5634.33|5633.73|5634.33|5633.73|5634.45|5633.85|5634.33|5633.73|76
1721202520000|2024-07-17 07:48:40|5634.45|5633.85|5634.08|5633.48|5634.58|5633.98|5633.58|5632.98|63
1721202530000|2024-07-17 07:48:50|5633.95|5633.35|5633.83|5633.23|5634.08|5633.48|5633.83|5633.23|48
1721202540000|2024-07-17 07:49:00|5633.7|5633.1|5633.83|5633.23|5633.95|5633.35|5633.58|5632.98|20
1721202550000|2024-07-17 07:49:10|5633.7|5633.1|5633.58|5632.98|5633.83|5633.23|5633.58|5632.98|20
1721202560000|2024-07-17 07:49:20|5633.7|5633.1|5633.08|5632.48|5633.83|5633.23|5633.08|5632.48|68
1721202570000|2024-07-17 07:49:30|5632.83|5632.23|5632.83|5632.23|5633.08|5632.48|5632.83|5632.23|91
1721202580000|2024-07-17 07:49:40|5632.95|5632.35|5633.08|5632.48|5633.08|5632.48|5632.83|5632.23|86
1721202590000|2024-07-17 07:49:50|5633.33|5632.73|5632.58|5631.98|5633.45|5632.85|5632.58|5631.98|64
1721202600000|2024-07-17 07:50:00|5632.45|5631.85|5633.08|5632.48|5633.2|5632.6|5632.33|5631.73|221
1721202610000|2024-07-17 07:50:10|5633.33|5632.73|5633.33|5632.73|5633.33|5632.73|5633.08|5632.48|65
1721202620000|2024-07-17 07:50:20|5633.45|5632.85|5633.33|5632.73|5633.58|5632.98|5633.08|5632.48|95
1721202630000|2024-07-17 07:50:30|5633.45|5632.85|5633.58|5632.98|5633.58|5632.98|5633.33|5632.73|44
1721202640000|2024-07-17 07:50:40|5633.33|5632.73|5633.33|5632.73|5633.58|5632.98|5633.33|5632.73|36
1721202650000|2024-07-17 07:50:50|5633.45|5632.85|5633.2|5632.6|5633.45|5632.85|5633.08|5632.48|18
1721202660000|2024-07-17 07:51:00|5633.08|5632.48|5633.2|5632.6|5633.2|5632.6|5632.83|5632.23|61
1721202670000|2024-07-17 07:51:10|5633.08|5632.48|5633.2|5632.6|5633.33|5632.73|5633.08|5632.48|56
1721202680000|2024-07-17 07:51:20|5633.33|5632.73|5632.83|5632.23|5633.33|5632.73|5632.83|5632.23|37
1721202690000|2024-07-17 07:51:30|5633.08|5632.48|5631.58|5630.98|5633.08|5632.48|5631.58|5630.98|259
1721202700000|2024-07-17 07:51:40|5631.7|5631.1|5632.33|5631.73|5632.33|5631.73|5631.7|5631.1|135
1721202710000|2024-07-17 07:51:50|5632.2|5631.6|5631.58|5630.98|5632.2|5631.6|5631.58|5630.98|106
1721202720000|2024-07-17 07:52:00|5631.45|5630.85|5630.83|5630.23|5631.45|5630.85|5630.83|5630.23|142
1721202730000|2024-07-17 07:52:10|5630.58|5629.98|5631.33|5630.73|5631.33|5630.73|5630.58|5629.98|115
1721202740000|2024-07-17 07:52:20|5631.45|5630.85|5631.45|5630.85|5631.58|5630.98|5631.33|5630.73|61
1721202750000|2024-07-17 07:52:30|5631.2|5630.6|5631.33|5630.73|5631.58|5630.98|5631.2|5630.6|106
1721202760000|2024-07-17 07:52:40|5631.45|5630.85|5631.83|5631.23|5632.08|5631.48|5631.45|5630.85|36
1721202770000|2024-07-17 07:52:50|5631.58|5630.98|5631.58|5630.98|5631.83|5631.23|5631.45|5630.85|49
1721202780000|2024-07-17 07:53:00|5631.45|5630.85|5631.58|5630.98|5631.58|5630.98|5631.33|5630.73|23
1721202790000|2024-07-17 07:53:10|5631.45|5630.85|5631.08|5630.48|5631.58|5630.98|5631.08|5630.48|78
1721202800000|2024-07-17 07:53:20|5631.33|5630.73|5631.58|5630.98|5631.58|5630.98|5631.2|5630.6|84
1721202810000|2024-07-17 07:53:30|5631.33|5630.73|5631.58|5630.98|5631.58|5630.98|5631.08|5630.48|103
1721202820000|2024-07-17 07:53:40|5631.45|5630.85|5631.58|5630.98|5631.58|5630.98|5631.33|5630.73|32
1721202830000|2024-07-17 07:53:50|5631.7|5631.1|5631.58|5630.98|5631.7|5631.1|5631.58|5630.98|15
1721202840000|2024-07-17 07:54:00|5631.33|5630.73|5631.33|5630.73|5631.83|5631.23|5631.33|5630.73|78
1721202850000|2024-07-17 07:54:10|5631.58|5630.98|5631.58|5630.98|5631.83|5631.23|5631.58|5630.98|63
1721202860000|2024-07-17 07:54:20|5631.33|5630.73|5631.83|5631.23|5631.83|5631.23|5631.33|5630.73|24
1721202870000|2024-07-17 07:54:30|5631.58|5630.98|5631.58|5630.98|5631.83|5631.23|5631.58|5630.98|65
1721202880000|2024-07-17 07:54:40|5631.7|5631.1|5631.08|5630.48|5631.7|5631.1|5631.08|5630.48|161
1721202890000|2024-07-17 07:54:50|5630.95|5630.35|5630.83|5630.23|5631.08|5630.48|5630.83|5630.23|57
1721202900000|2024-07-17 07:55:00|5630.58|5629.98|5631.08|5630.48|5631.33|5630.73|5630.58|5629.98|63
1721202910000|2024-07-17 07:55:10|5631.2|5630.6|5631.08|5630.48|5631.33|5630.73|5630.95|5630.35|63
1721202920000|2024-07-17 07:55:20|5630.95|5630.35|5631.08|5630.48|5631.08|5630.48|5630.83|5630.23|29
1721202930000|2024-07-17 07:55:30|5630.95|5630.35|5630.83|5630.23|5631.08|5630.48|5630.58|5629.98|40
1721202940000|2024-07-17 07:55:40|5630.58|5629.98|5630.83|5630.23|5630.83|5630.23|5630.58|5629.98|51
1721202950000|2024-07-17 07:55:50|5630.7|5630.1|5630.58|5629.98|5630.83|5630.23|5630.58|5629.98|23
1721202960000|2024-07-17 07:56:00|5630.33|5629.73|5630.33|5629.73|5630.58|5629.98|5630.33|5629.73|96
1721202970000|2024-07-17 07:56:10|5630.58|5629.98|5630.08|5629.48|5630.58|5629.98|5630.08|5629.48|100
1721202980000|2024-07-17 07:56:20|5629.58|5628.98|5629.58|5628.98|5629.95|5629.35|5629.58|5628.98|136
1721202990000|2024-07-17 07:56:30|5629.7|5629.1|5628.33|5627.73|5629.83|5629.23|5628.33|5627.73|349
1721203000000|2024-07-17 07:56:40|5628.58|5627.98|5628.83|5628.23|5629.08|5628.48|5628.33|5627.73|96
1721203010000|2024-07-17 07:56:50|5628.58|5627.98|5628.83|5628.23|5628.83|5628.23|5628.33|5627.73|205
1721203020000|2024-07-17 07:57:00|5628.45|5627.85|5629.08|5628.48|5629.08|5628.48|5628.45|5627.85|104
1721203030000|2024-07-17 07:57:10|5628.83|5628.23|5628.33|5627.73|5629.08|5628.48|5628.33|5627.73|106
1721203040000|2024-07-17 07:57:20|5628.08|5627.48|5628.08|5627.48|5628.33|5627.73|5628.08|5627.48|40
1721203050000|2024-07-17 07:57:30|5627.83|5627.23|5627.58|5626.98|5628.08|5627.48|5627.33|5626.73|306
1721203060000|2024-07-17 07:57:40|5627.33|5626.73|5628.08|5627.48|5628.33|5627.73|5627.33|5626.73|125
1721203070000|2024-07-17 07:57:50|5627.95|5627.35|5627.83|5627.23|5628.33|5627.73|5627.83|5627.23|111
1721203080000|2024-07-17 07:58:00|5627.95|5627.35|5627.83|5627.23|5628.08|5627.48|5627.33|5626.73|78
1721203090000|2024-07-17 07:58:10|5627.7|5627.1|5627.58|5626.98|5627.83|5627.23|5627.33|5626.73|54
1721203100000|2024-07-17 07:58:20|5627.83|5627.23|5628.33|5627.73|5628.33|5627.73|5627.83|5627.23|97
1721203110000|2024-07-17 07:58:30|5628.58|5627.98|5629.08|5628.48|5629.08|5628.48|5628.58|5627.98|116
1721203120000|2024-07-17 07:58:40|5629.2|5628.6|5628.58|5627.98|5629.2|5628.6|5628.58|5627.98|57
1721203130000|2024-07-17 07:58:50|5628.7|5628.1|5628.58|5627.98|5628.83|5628.23|5628.58|5627.98|56
1721203140000|2024-07-17 07:59:00|5628.7|5628.1|5629.08|5628.48|5629.08|5628.48|5628.58|5627.98|63
1721203150000|2024-07-17 07:59:10|5629.2|5628.6|5629.08|5628.48|5629.33|5628.73|5629.08|5628.48|19
1721203160000|2024-07-17 07:59:20|5628.83|5628.23|5629.33|5628.73|5629.33|5628.73|5628.83|5628.23|28
1721203170000|2024-07-17 07:59:30|5629.45|5628.85|5628.83|5628.23|5629.45|5628.85|5628.58|5627.98|160
1721203180000|2024-07-17 07:59:40|5628.95|5628.35|5628.83|5628.23|5628.95|5628.35|5628.83|5628.23|132
1721203190000|2024-07-17 07:59:50|5628.7|5628.1|5629.08|5628.48|5629.08|5628.48|5628.7|5628.1|33
1721203200000|2024-07-17 08:00:00|5629.58|5628.98|5628.83|5628.23|5629.58|5628.98|5628.58|5627.98|424
1721203210000|2024-07-17 08:00:10|5628.58|5627.98|5629.08|5628.48|5629.08|5628.48|5628.58|5627.98|76
1721203220000|2024-07-17 08:00:20|5628.83|5628.23|5628.7|5628.1|5629.08|5628.48|5628.7|5628.1|108
1721203230000|2024-07-17 08:00:30|5628.58|5627.98|5628.7|5628.1|5629.08|5628.48|5628.58|5627.98|44
1721203240000|2024-07-17 08:00:40|5628.58|5627.98|5628.33|5627.73|5628.83|5628.23|5628.33|5627.73|67
1721203250000|2024-07-17 08:00:50|5628.08|5627.48|5628.33|5627.73|5628.33|5627.73|5628.08|5627.48|163
1721203260000|2024-07-17 08:01:00|5628.08|5627.48|5628.33|5627.73|5628.33|5627.73|5628.08|5627.48|72
1721203270000|2024-07-17 08:01:10|5628.2|5627.6|5628.33|5627.73|5628.58|5627.98|5628.2|5627.6|93
1721203280000|2024-07-17 08:01:20|5628.2|5627.6|5628.08|5627.48|5628.33|5627.73|5627.58|5626.98|170
1721203290000|2024-07-17 08:01:30|5627.83|5627.23|5628.33|5627.73|5628.33|5627.73|5627.83|5627.23|62
1721203300000|2024-07-17 08:01:40|5628.2|5627.6|5627.83|5627.23|5628.2|5627.6|5627.83|5627.23|72
1721203310000|2024-07-17 08:01:50|5627.58|5626.98|5627.58|5626.98|5627.83|5627.23|5627.58|5626.98|56
1721203320000|2024-07-17 08:02:00|5627.33|5626.73|5627.08|5626.48|5627.33|5626.73|5626.58|5625.98|263
1721203330000|2024-07-17 08:02:10|5627.2|5626.6|5627.58|5626.98|5627.83|5627.23|5627.2|5626.6|141
1721203340000|2024-07-17 08:02:20|5627.83|5627.23|5627.58|5626.98|5627.83|5627.23|5627.33|5626.73|97
1721203350000|2024-07-17 08:02:30|5627.33|5626.73|5627.58|5626.98|5627.58|5626.98|5627.33|5626.73|39
1721203360000|2024-07-17 08:02:40|5627.83|5627.23|5628.33|5627.73|5628.33|5627.73|5627.83|5627.23|70
1721203370000|2024-07-17 08:02:50|5628.58|5627.98|5628.83|5628.23|5628.83|5628.23|5628.58|5627.98|47
1721203380000|2024-07-17 08:03:00|5628.58|5627.98|5628.83|5628.23|5629.08|5628.48|5628.58|5627.98|122
1721203390000|2024-07-17 08:03:10|5629.08|5628.48|5629.58|5628.98|5629.58|5628.98|5629.08|5628.48|159
1721203400000|2024-07-17 08:03:20|5629.45|5628.85|5629.58|5628.98|5629.58|5628.98|5629.08|5628.48|151
1721203410000|2024-07-17 08:03:30|5629.33|5628.73|5630.08|5629.48|5630.08|5629.48|5629.33|5628.73|214
1721203420000|2024-07-17 08:03:40|5630.33|5629.73|5630.33|5629.73|5630.33|5629.73|5630.08|5629.48|125
1721203430000|2024-07-17 08:03:50|5630.08|5629.48|5630.33|5629.73|5630.33|5629.73|5630.08|5629.48|78
1721203440000|2024-07-17 08:04:00|5630.08|5629.48|5629.83|5629.23|5630.33|5629.73|5629.45|5628.85|97
1721203450000|2024-07-17 08:04:10|5629.58|5628.98|5629.83|5629.23|5629.83|5629.23|5629.58|5628.98|55
1721203460000|2024-07-17 08:04:20|5629.95|5629.35|5629.83|5629.23|5630.33|5629.73|5629.83|5629.23|128
1721203470000|2024-07-17 08:04:30|5629.58|5628.98|5630.33|5629.73|5630.33|5629.73|5629.58|5628.98|117
1721203480000|2024-07-17 08:04:40|5630.2|5629.6|5630.58|5629.98|5630.58|5629.98|5630.08|5629.48|84
1721203490000|2024-07-17 08:04:50|5630.33|5629.73|5630.58|5629.98|5630.58|5629.98|5630.33|5629.73|166
1721203500000|2024-07-17 08:05:00|5630.33|5629.73|5630.33|5629.73|5630.33|5629.73|5630.08|5629.48|94
1721203510000|2024-07-17 08:05:10|5630.2|5629.6|5629.95|5629.35|5630.2|5629.6|5629.95|5629.35|32
1721203520000|2024-07-17 08:05:20|5629.83|5629.23|5630.08|5629.48|5630.08|5629.48|5629.58|5628.98|115
1721203530000|2024-07-17 08:05:30|5629.83|5629.23|5630.08|5629.48|5630.58|5629.98|5629.83|5629.23|50
1721203540000|2024-07-17 08:05:40|5629.83|5629.23|5629.95|5629.35|5630.58|5629.98|5629.83|5629.23|151
1721203550000|2024-07-17 08:05:50|5629.83|5629.23|5629.58|5628.98|5630.08|5629.48|5629.58|5628.98|43
1721203560000|2024-07-17 08:06:00|5629.33|5628.73|5629.33|5628.73|5629.58|5628.98|5629.08|5628.48|167
1721203570000|2024-07-17 08:06:10|5629.08|5628.48|5628.58|5627.98|5629.33|5628.73|5628.45|5627.85|64
1721203580000|2024-07-17 08:06:20|5628.45|5627.85|5628.33|5627.73|5628.45|5627.85|5628.2|5627.6|69
1721203590000|2024-07-17 08:06:30|5628.2|5627.6|5627.83|5627.23|5628.33|5627.73|5627.83|5627.23|93
1721203600000|2024-07-17 08:06:40|5627.58|5626.98|5627.83|5627.23|5627.83|5627.23|5627.33|5626.73|91
1721203610000|2024-07-17 08:06:50|5627.58|5626.98|5627.58|5626.98|5627.58|5626.98|5627.58|5626.98|24
1721203620000|2024-07-17 08:07:00|5627.33|5626.73|5627.33|5626.73|5627.58|5626.98|5627.08|5626.48|163
1721203630000|2024-07-17 08:07:10|5627.58|5626.98|5627.33|5626.73|5627.58|5626.98|5627.33|5626.73|75
1721203640000|2024-07-17 08:07:20|5627.08|5626.48|5626.08|5625.48|5627.08|5626.48|5626.08|5625.48|159
1721203650000|2024-07-17 08:07:30|5626.33|5625.73|5626.33|5625.73|5626.83|5626.23|5626.33|5625.73|140
1721203660000|2024-07-17 08:07:40|5626.08|5625.48|5626.33|5625.73|5626.33|5625.73|5625.83|5625.23|85
1721203670000|2024-07-17 08:07:50|5626.08|5625.48|5625.58|5624.98|5626.33|5625.73|5625.58|5624.98|149
1721203680000|2024-07-17 08:08:00|5625.83|5625.23|5626.08|5625.48|5626.33|5625.73|5625.58|5624.98|134
1721203690000|2024-07-17 08:08:10|5626.2|5625.6|5626.83|5626.23|5626.83|5626.23|5626.08|5625.48|83
1721203700000|2024-07-17 08:08:20|5626.95|5626.35|5626.58|5625.98|5627.08|5626.48|5626.58|5625.98|95
1721203710000|2024-07-17 08:08:30|5626.83|5626.23|5627.08|5626.48|5627.58|5626.98|5626.83|5626.23|139
1721203720000|2024-07-17 08:08:40|5626.83|5626.23|5626.83|5626.23|5626.83|5626.23|5626.58|5625.98|89
1721203730000|2024-07-17 08:08:50|5626.58|5625.98|5626.2|5625.6|5626.58|5625.98|5626.2|5625.6|88
1721203740000|2024-07-17 08:09:00|5626.33|5625.73|5625.83|5625.23|5626.33|5625.73|5625.58|5624.98|97
1721203750000|2024-07-17 08:09:10|5626.08|5625.48|5626.33|5625.73|5626.33|5625.73|5626.08|5625.48|116
1721203760000|2024-07-17 08:09:20|5626.2|5625.6|5626.58|5625.98|5626.58|5625.98|5626.08|5625.48|102
1721203770000|2024-07-17 08:09:30|5626.45|5625.85|5626.58|5625.98|5626.95|5626.35|5626.45|5625.85|128
1721203780000|2024-07-17 08:09:40|5626.33|5625.73|5626.83|5626.23|5626.95|5626.35|5626.33|5625.73|95
1721203790000|2024-07-17 08:09:50|5627.08|5626.48|5627.33|5626.73|5627.33|5626.73|5626.83|5626.23|112
1721203800000|2024-07-17 08:10:00|5627.08|5626.48|5627.58|5626.98|5627.58|5626.98|5627.08|5626.48|98
1721203810000|2024-07-17 08:10:10|5627.45|5626.85|5627.58|5626.98|5627.58|5626.98|5627.33|5626.73|87
1721203820000|2024-07-17 08:10:20|5627.45|5626.85|5626.58|5625.98|5627.45|5626.85|5626.58|5625.98|102
1721203830000|2024-07-17 08:10:30|5626.45|5625.85|5626.33|5625.73|5626.58|5625.98|5626.33|5625.73|29
1721203840000|2024-07-17 08:10:40|5626.08|5625.48|5626.08|5625.48|5626.33|5625.73|5626.08|5625.48|85
1721203850000|2024-07-17 08:10:50|5625.83|5625.23|5626.08|5625.48|5626.08|5625.48|5625.83|5625.23|124
1721203860000|2024-07-17 08:11:00|5625.95|5625.35|5625.83|5625.23|5625.95|5625.35|5625.58|5624.98|53
1721203870000|2024-07-17 08:11:10|5626.08|5625.48|5625.83|5625.23|5626.08|5625.48|5625.83|5625.23|44
1721203880000|2024-07-17 08:11:20|5625.58|5624.98|5625.58|5624.98|5625.83|5625.23|5625.58|5624.98|61
1721203890000|2024-07-17 08:11:30|5625.7|5625.1|5625.58|5624.98|5625.83|5625.23|5625.58|5624.98|31
1721203900000|2024-07-17 08:11:40|5625.45|5624.85|5625.58|5624.98|5625.83|5625.23|5625.45|5624.85|84
1721203910000|2024-07-17 08:11:50|5625.7|5625.1|5625.83|5625.23|5625.83|5625.23|5625.33|5624.73|210
1721203920000|2024-07-17 08:12:00|5625.58|5624.98|5625.58|5624.98|5626.08|5625.48|5625.58|5624.98|100
1721203930000|2024-07-17 08:12:10|5625.83|5625.23|5626.08|5625.48|5626.08|5625.48|5625.83|5625.23|138
1721203940000|2024-07-17 08:12:20|5626.2|5625.6|5626.08|5625.48|5626.83|5626.23|5626.08|5625.48|184
1721203950000|2024-07-17 08:12:30|5626.33|5625.73|5626.58|5625.98|5626.58|5625.98|5626.2|5625.6|60
1721203960000|2024-07-17 08:12:40|5626.33|5625.73|5626.33|5625.73|5626.58|5625.98|5626.08|5625.48|179
1721203970000|2024-07-17 08:12:50|5626.2|5625.6|5625.33|5624.73|5626.2|5625.6|5625.33|5624.73|201
1721203980000|2024-07-17 08:13:00|5625.58|5624.98|5625.08|5624.48|5625.83|5625.23|5625.08|5624.48|209
1721203990000|2024-07-17 08:13:10|5625.33|5624.73|5625.08|5624.48|5625.33|5624.73|5625.08|5624.48|67
1721204000000|2024-07-17 08:13:20|5624.83|5624.23|5624.83|5624.23|5624.83|5624.23|5624.58|5623.98|165
1721204010000|2024-07-17 08:13:30|5624.7|5624.1|5623.58|5622.98|5624.83|5624.23|5623.58|5622.98|343
1721204020000|2024-07-17 08:13:40|5623.33|5622.73|5623.33|5622.73|5623.58|5622.98|5623.33|5622.73|146
1721204030000|2024-07-17 08:13:50|5623.45|5622.85|5622.33|5621.73|5623.58|5622.98|5622.08|5621.48|665
1721204040000|2024-07-17 08:14:00|5622.08|5621.48|5621.83|5621.23|5622.08|5621.48|5621.58|5620.98|216
1721204050000|2024-07-17 08:14:10|5621.58|5620.98|5621.08|5620.48|5622.33|5621.73|5621.08|5620.48|414
1721204060000|2024-07-17 08:14:20|5621.33|5620.73|5621.33|5620.73|5621.58|5620.98|5621.33|5620.73|112
1721204070000|2024-07-17 08:14:30|5621.58|5620.98|5621.58|5620.98|5621.83|5621.23|5621.08|5620.48|233
1721204080000|2024-07-17 08:14:40|5621.33|5620.73|5622.33|5621.73|5622.33|5621.73|5621.33|5620.73|136
1721204090000|2024-07-17 08:14:50|5622.58|5621.98|5622.58|5621.98|5622.58|5621.98|5622.45|5621.85|128
1721204100000|2024-07-17 08:15:00|5622.33|5621.73|5622.83|5622.23|5623.08|5622.48|5622.08|5621.48|346
1721204110000|2024-07-17 08:15:10|5622.7|5622.1|5623.08|5622.48|5623.08|5622.48|5622.58|5621.98|147
1721204120000|2024-07-17 08:15:20|5622.83|5622.23|5621.08|5620.48|5622.83|5622.23|5621.08|5620.48|342
1721204130000|2024-07-17 08:15:30|5621.33|5620.73|5621.33|5620.73|5621.58|5620.98|5620.83|5620.23|386
1721204140000|2024-07-17 08:15:40|5621.2|5620.6|5620.58|5619.98|5621.33|5620.73|5620.58|5619.98|184
1721204150000|2024-07-17 08:15:50|5620.7|5620.1|5619.83|5619.23|5620.83|5620.23|5619.58|5618.98|462
1721204160000|2024-07-17 08:16:00|5620.08|5619.48|5620.83|5620.23|5620.83|5620.23|5619.83|5619.23|218
1721204170000|2024-07-17 08:16:10|5620.58|5619.98|5619.83|5619.23|5620.58|5619.98|5619.83|5619.23|252
1721204180000|2024-07-17 08:16:20|5620.33|5619.73|5620.33|5619.73|5620.83|5620.23|5620.08|5619.48|296
1721204190000|2024-07-17 08:16:30|5620.58|5619.98|5621.08|5620.48|5621.08|5620.48|5620.58|5619.98|105
1721204200000|2024-07-17 08:16:40|5621.33|5620.73|5620.83|5620.23|5621.33|5620.73|5620.58|5619.98|112
1721204210000|2024-07-17 08:16:50|5620.7|5620.1|5620.83|5620.23|5620.83|5620.23|5620.58|5619.98|77
1721204220000|2024-07-17 08:17:00|5621.08|5620.48|5620.58|5619.98|5621.33|5620.73|5620.58|5619.98|239
1721204230000|2024-07-17 08:17:10|5620.33|5619.73|5620.08|5619.48|5620.58|5619.98|5620.08|5619.48|152
1721204240000|2024-07-17 08:17:20|5620.33|5619.73|5620.33|5619.73|5620.58|5619.98|5620.33|5619.73|99
1721204250000|2024-07-17 08:17:30|5620.58|5619.98|5620.33|5619.73|5620.58|5619.98|5620.33|5619.73|58
1721204260000|2024-07-17 08:17:40|5620.58|5619.98|5620.58|5619.98|5620.7|5620.1|5620.45|5619.85|56
1721204270000|2024-07-17 08:17:50|5620.45|5619.85|5620.83|5620.23|5620.83|5620.23|5620.45|5619.85|58
1721204280000|2024-07-17 08:18:00|5620.7|5620.1|5620.83|5620.23|5620.83|5620.23|5620.58|5619.98|93
1721204290000|2024-07-17 08:18:10|5620.7|5620.1|5621.08|5620.48|5621.58|5620.98|5620.58|5619.98|299
1721204300000|2024-07-17 08:18:20|5620.95|5620.35|5621.33|5620.73|5621.33|5620.73|5620.83|5620.23|30
1721204310000|2024-07-17 08:18:30|5621.2|5620.6|5620.83|5620.23|5621.2|5620.6|5620.58|5619.98|84
1721204320000|2024-07-17 08:18:40|5620.95|5620.35|5621.33|5620.73|5621.33|5620.73|5620.83|5620.23|101
1721204330000|2024-07-17 08:18:50|5621.58|5620.98|5621.58|5620.98|5621.58|5620.98|5621.58|5620.98|62
1721204340000|2024-07-17 08:19:00|5621.7|5621.1|5621.7|5621.1|5621.7|5621.1|5621.33|5620.73|109
1721204350000|2024-07-17 08:19:10|5621.83|5621.23|5621.83|5621.23|5621.95|5621.35|5621.58|5620.98|155
1721204360000|2024-07-17 08:19:20|5621.7|5621.1|5621.7|5621.1|5621.95|5621.35|5621.58|5620.98|109
1721204370000|2024-07-17 08:19:30|5621.83|5621.23|5621.45|5620.85|5621.83|5621.23|5621.45|5620.85|80
1721204380000|2024-07-17 08:19:40|5621.33|5620.73|5621.08|5620.48|5621.58|5620.98|5621.08|5620.48|173
1721204390000|2024-07-17 08:19:50|5620.58|5619.98|5620.58|5619.98|5620.83|5620.23|5620.33|5619.73|182
1721204400000|2024-07-17 08:20:00|5620.33|5619.73|5620.58|5619.98|5620.58|5619.98|5620.2|5619.6|153
1721204410000|2024-07-17 08:20:10|5620.45|5619.85|5620.33|5619.73|5620.58|5619.98|5620.08|5619.48|78
1721204420000|2024-07-17 08:20:20|5620.2|5619.6|5620.33|5619.73|5620.33|5619.73|5620.2|5619.6|21
1721204430000|2024-07-17 08:20:30|5620.45|5619.85|5620.95|5620.35|5620.95|5620.35|5620.45|5619.85|72
1721204440000|2024-07-17 08:20:40|5620.83|5620.23|5620.58|5619.98|5620.83|5620.23|5620.58|5619.98|43
1721204450000|2024-07-17 08:20:50|5620.7|5620.1|5620.83|5620.23|5620.95|5620.35|5620.58|5619.98|44
1721204460000|2024-07-17 08:21:00|5621.08|5620.48|5621.08|5620.48|5621.45|5620.85|5621.08|5620.48|79
1721204470000|2024-07-17 08:21:10|5621.33|5620.73|5621.08|5620.48|5621.33|5620.73|5621.08|5620.48|35
1721204480000|2024-07-17 08:21:20|5620.95|5620.35|5619.83|5619.23|5621.08|5620.48|5619.83|5619.23|194
1721204490000|2024-07-17 08:21:30|5619.58|5618.98|5620.83|5620.23|5620.83|5620.23|5619.58|5618.98|331
1721204500000|2024-07-17 08:21:40|5620.95|5620.35|5621.08|5620.48|5621.08|5620.48|5620.95|5620.35|48
1721204510000|2024-07-17 08:21:50|5620.95|5620.35|5621.08|5620.48|5621.08|5620.48|5620.83|5620.23|31
1721204520000|2024-07-17 08:22:00|5620.83|5620.23|5620.83|5620.23|5621.08|5620.48|5620.58|5619.98|101
1721204530000|2024-07-17 08:22:10|5620.58|5619.98|5620.58|5619.98|5620.83|5620.23|5620.33|5619.73|70
1721204540000|2024-07-17 08:22:20|5620.45|5619.85|5620.33|5619.73|5620.58|5619.98|5620.33|5619.73|22
1721204550000|2024-07-17 08:22:30|5620.45|5619.85|5620.45|5619.85|5620.45|5619.85|5620.45|5619.85|23
1721204560000|2024-07-17 08:22:40|5620.33|5619.73|5620.45|5619.85|5620.58|5619.98|5620.08|5619.48|65
1721204570000|2024-07-17 08:22:50|5620.58|5619.98|5620.33|5619.73|5620.58|5619.98|5620.33|5619.73|48
1721204580000|2024-07-17 08:23:00|5620.08|5619.48|5620.2|5619.6|5620.58|5619.98|5620.08|5619.48|107
1721204590000|2024-07-17 08:23:10|5620.33|5619.73|5620.08|5619.48|5620.33|5619.73|5620.08|5619.48|48
1721204600000|2024-07-17 08:23:20|5620.33|5619.73|5620.08|5619.48|5620.33|5619.73|5619.95|5619.35|78
1721204610000|2024-07-17 08:23:30|5619.83|5619.23|5619.83|5619.23|5619.83|5619.23|5619.83|5619.23|22
1721204620000|2024-07-17 08:23:40|5619.95|5619.35|5620.08|5619.48|5620.08|5619.48|5619.95|5619.35|38
1721204630000|2024-07-17 08:23:50|||||||||101
1721204640000|2024-07-17 08:24:00|5620.2|5619.6|5620.33|5619.73|5620.33|5619.73|5620.08|5619.48|57
1721204650000|2024-07-17 08:24:10|5620.08|5619.48|5620.08|5619.48|5620.33|5619.73|5620.08|5619.48|120
1721204660000|2024-07-17 08:24:20|5620.2|5619.6|5619.58|5618.98|5620.33|5619.73|5619.33|5618.73|92
1721204670000|2024-07-17 08:24:30|5619.33|5618.73|5618.58|5617.98|5619.58|5618.98|5618.58|5617.98|257
1721204680000|2024-07-17 08:24:40|5618.7|5618.1|5618.83|5618.23|5618.83|5618.23|5618.58|5617.98|96
1721204690000|2024-07-17 08:24:50|5618.58|5617.98|5618.45|5617.85|5618.83|5618.23|5618.33|5617.73|124
1721204700000|2024-07-17 08:25:00|5618.58|5617.98|5619.33|5618.73|5619.58|5618.98|5618.58|5617.98|201
1721204710000|2024-07-17 08:25:10|5619.08|5618.48|5619.33|5618.73|5619.83|5619.23|5619.08|5618.48|101
1721204720000|2024-07-17 08:25:20|5619.08|5618.48|5619.08|5618.48|5619.45|5618.85|5619.08|5618.48|61
1721204730000|2024-07-17 08:25:30|5619.33|5618.73|5619.58|5618.98|5619.58|5618.98|5619.08|5618.48|238
1721204740000|2024-07-17 08:25:40|5619.45|5618.85|5619.2|5618.6|5619.58|5618.98|5619.08|5618.48|82
1721204750000|2024-07-17 08:25:50|5619.08|5618.48|5619.08|5618.48|5619.33|5618.73|5619.08|5618.48|50
1721204760000|2024-07-17 08:26:00|5619.2|5618.6|5619.33|5618.73|5619.33|5618.73|5619.2|5618.6|52
1721204770000|2024-07-17 08:26:10|5618.83|5618.23|5619.08|5618.48|5619.08|5618.48|5618.83|5618.23|138
1721204780000|2024-07-17 08:26:20|5618.83|5618.23|5618.83|5618.23|5619.08|5618.48|5618.83|5618.23|96
1721204790000|2024-07-17 08:26:30|5618.95|5618.35|5618.08|5617.48|5619.08|5618.48|5618.08|5617.48|133
1721204800000|2024-07-17 08:26:40|5618.33|5617.73|5618.45|5617.85|5618.58|5617.98|5618.33|5617.73|102
1721204810000|2024-07-17 08:26:50|5618.33|5617.73|5619.08|5618.48|5619.08|5618.48|5618.2|5617.6|182
1721204820000|2024-07-17 08:27:00|5619.33|5618.73|5619.58|5618.98|5619.7|5619.1|5619.08|5618.48|69
1721204830000|2024-07-17 08:27:10|5619.7|5619.1|5619.58|5618.98|5619.83|5619.23|5619.58|5618.98|160
1721204840000|2024-07-17 08:27:20|5619.7|5619.1|5620.33|5619.73|5620.33|5619.73|5619.58|5618.98|95
1721204850000|2024-07-17 08:27:30|5620.2|5619.6|5619.83|5619.23|5620.33|5619.73|5619.83|5619.23|268
1721204860000|2024-07-17 08:27:40|5619.95|5619.35|5619.58|5618.98|5620.08|5619.48|5619.58|5618.98|86
1721204870000|2024-07-17 08:27:50|5619.33|5618.73|5619.58|5618.98|5619.83|5619.23|5619.33|5618.73|63
1721204880000|2024-07-17 08:28:00|5619.7|5619.1|5619.58|5618.98|5619.83|5619.23|5619.33|5618.73|104
1721204890000|2024-07-17 08:28:10|5619.83|5619.23|5619.83|5619.23|5620.08|5619.48|5619.83|5619.23|60
1721204900000|2024-07-17 08:28:20|5620.08|5619.48|5620.08|5619.48|5620.08|5619.48|5620.08|5619.48|46
1721204910000|2024-07-17 08:28:30|5620.33|5619.73|5621.08|5620.48|5621.08|5620.48|5620.33|5619.73|139
1721204920000|2024-07-17 08:28:40|5621.33|5620.73|5620.83|5620.23|5621.33|5620.73|5620.83|5620.23|73
1721204930000|2024-07-17 08:28:50|5621.08|5620.48|5620.83|5620.23|5621.08|5620.48|5620.7|5620.1|91
1721204940000|2024-07-17 08:29:00|5620.58|5619.98|5620.08|5619.48|5620.58|5619.98|5620.08|5619.48|155
1721204950000|2024-07-17 08:29:10|5620.2|5619.6|5619.95|5619.35|5620.45|5619.85|5619.95|5619.35|81
1721204960000|2024-07-17 08:29:20|5619.83|5619.23|5619.83|5619.23|5619.83|5619.23|5619.58|5618.98|82
1721204970000|2024-07-17 08:29:30|5620.08|5619.48|5620.33|5619.73|5620.33|5619.73|5619.95|5619.35|63
1721204980000|2024-07-17 08:29:40|5620.08|5619.48|5620.33|5619.73|5620.33|5619.73|5620.08|5619.48|51
1721204990000|2024-07-17 08:29:50|5620.08|5619.48|5620.33|5619.73|5620.33|5619.73|5619.83|5619.23|129
1721205000000|2024-07-17 08:30:00|5620.58|5619.98|5620.33|5619.73|5620.58|5619.98|5620.08|5619.48|87
1721205010000|2024-07-17 08:30:10|5620.45|5619.85|5621.08|5620.48|5621.33|5620.73|5620.45|5619.85|129
1721205020000|2024-07-17 08:30:20|5621.2|5620.6|5621.33|5620.73|5621.33|5620.73|5621.08|5620.48|178
1721205030000|2024-07-17 08:30:30|5621.08|5620.48|5621.58|5620.98|5621.58|5620.98|5621.08|5620.48|169
1721205040000|2024-07-17 08:30:40|5621.33|5620.73|5622.08|5621.48|5622.33|5621.73|5621.33|5620.73|312
1721205050000|2024-07-17 08:30:50|5621.95|5621.35|5621.58|5620.98|5622.08|5621.48|5621.58|5620.98|289
1721205060000|2024-07-17 08:31:00|5621.33|5620.73|5621.33|5620.73|5621.83|5621.23|5621.2|5620.6|133
1721205070000|2024-07-17 08:31:10|5621.08|5620.48|5621.33|5620.73|5621.33|5620.73|5621.08|5620.48|19
1721205080000|2024-07-17 08:31:20|5621.2|5620.6|5621.08|5620.48|5621.33|5620.73|5621.08|5620.48|55
1721205090000|2024-07-17 08:31:30|5621.33|5620.73|5621.83|5621.23|5621.83|5621.23|5621.08|5620.48|188
1721205100000|2024-07-17 08:31:40|5622.08|5621.48|5622.33|5621.73|5622.58|5621.98|5621.83|5621.23|197
1721205110000|2024-07-17 08:31:50|5622.08|5621.48|5621.83|5621.23|5622.08|5621.48|5621.83|5621.23|60
1721205120000|2024-07-17 08:32:00|5621.58|5620.98|5621.33|5620.73|5621.58|5620.98|5621.08|5620.48|95
1721205130000|2024-07-17 08:32:10|5621.2|5620.6|5621.08|5620.48|5621.33|5620.73|5621.08|5620.48|139
1721205140000|2024-07-17 08:32:20|5621.83|5621.23|5622.08|5621.48|5622.08|5621.48|5621.58|5620.98|222
1721205150000|2024-07-17 08:32:30|5622.33|5621.73|5622.08|5621.48|5622.33|5621.73|5621.83|5621.23|95
1721205160000|2024-07-17 08:32:40|5621.83|5621.23|5621.33|5620.73|5621.83|5621.23|5621.33|5620.73|49
1721205170000|2024-07-17 08:32:50|5621.08|5620.48|5621.08|5620.48|5621.08|5620.48|5620.58|5619.98|79
1721205180000|2024-07-17 08:33:00|5621.33|5620.73|5621.08|5620.48|5621.33|5620.73|5621.08|5620.48|33
1721205190000|2024-07-17 08:33:10|5621.33|5620.73|5621.33|5620.73|5621.58|5620.98|5621.08|5620.48|57
1721205200000|2024-07-17 08:33:20|5621.2|5620.6|5621.08|5620.48|5621.33|5620.73|5621.08|5620.48|40
1721205210000|2024-07-17 08:33:30|5621.2|5620.6|5621.33|5620.73|5621.33|5620.73|5621.2|5620.6|31
1721205220000|2024-07-17 08:33:40|5621.58|5620.98|5621.83|5621.23|5621.83|5621.23|5621.58|5620.98|19
1721205230000|2024-07-17 08:33:50|5621.58|5620.98|5621.58|5620.98|5622.08|5621.48|5621.58|5620.98|67
1721205240000|2024-07-17 08:34:00|5621.83|5621.23|5621.95|5621.35|5622.08|5621.48|5621.58|5620.98|113
1721205250000|2024-07-17 08:34:10|5622.08|5621.48|5622.08|5621.48|5622.33|5621.73|5621.83|5621.23|107
1721205260000|2024-07-17 08:34:20|5622.33|5621.73|5622.33|5621.73|5622.33|5621.73|5622.33|5621.73|35
1721205270000|2024-07-17 08:34:30|5622.2|5621.6|5621.95|5621.35|5622.33|5621.73|5621.83|5621.23|113
1721205280000|2024-07-17 08:34:40|5621.83|5621.23|5621.83|5621.23|5622.08|5621.48|5621.83|5621.23|97
1721205290000|2024-07-17 08:34:50|5621.95|5621.35|5622.33|5621.73|5622.33|5621.73|5621.95|5621.35|48
1721205300000|2024-07-17 08:35:00|5622.45|5621.85|5622.58|5621.98|5622.58|5621.98|5622.33|5621.73|157
1721205310000|2024-07-17 08:35:10|5622.83|5622.23|5623.58|5622.98|5623.58|5622.98|5622.83|5622.23|235
1721205320000|2024-07-17 08:35:20|5623.33|5622.73|5623.58|5622.98|5623.58|5622.98|5623.33|5622.73|69
1721205330000|2024-07-17 08:35:30|5623.08|5622.48|5622.33|5621.73|5623.08|5622.48|5622.08|5621.48|483
1721205340000|2024-07-17 08:35:40|5622.2|5621.6|5622.33|5621.73|5622.58|5621.98|5622.08|5621.48|166
1721205350000|2024-07-17 08:35:50|5622.45|5621.85|5622.95|5622.35|5623.08|5622.48|5622.45|5621.85|63
1721205360000|2024-07-17 08:36:00|5622.83|5622.23|5622.83|5622.23|5622.83|5622.23|5622.33|5621.73|89
1721205370000|2024-07-17 08:36:10|5622.7|5622.1|5622.83|5622.23|5622.83|5622.23|5622.58|5621.98|32
1721205380000|2024-07-17 08:36:20|5622.33|5621.73|5621.83|5621.23|5622.33|5621.73|5621.83|5621.23|158
1721205390000|2024-07-17 08:36:30|5621.58|5620.98|5622.08|5621.48|5622.08|5621.48|5621.08|5620.48|218
1721205400000|2024-07-17 08:36:40|5622.33|5621.73|5622.08|5621.48|5622.33|5621.73|5622.08|5621.48|40
1721205410000|2024-07-17 08:36:50|5622.2|5621.6|5621.83|5621.23|5622.2|5621.6|5621.83|5621.23|51
1721205420000|2024-07-17 08:37:00|5621.7|5621.1|5621.33|5620.73|5621.7|5621.1|5621.33|5620.73|48
1721205430000|2024-07-17 08:37:10|5621.2|5620.6|5620.58|5619.98|5621.2|5620.6|5620.58|5619.98|70
1721205440000|2024-07-17 08:37:20|5620.45|5619.85|5620.58|5619.98|5621.08|5620.48|5620.33|5619.73|144
1721205450000|2024-07-17 08:37:30|5620.7|5620.1|5620.83|5620.23|5621.08|5620.48|5620.58|5619.98|84
1721205460000|2024-07-17 08:37:40|5620.95|5620.35|5621.33|5620.73|5621.58|5620.98|5620.95|5620.35|63
1721205470000|2024-07-17 08:37:50|5621.2|5620.6|5621.33|5620.73|5621.33|5620.73|5621.08|5620.48|45
1721205480000|2024-07-17 08:38:00|5621.2|5620.6|5621.58|5620.98|5621.58|5620.98|5621.08|5620.48|41
1721205490000|2024-07-17 08:38:10|5621.7|5621.1|5621.58|5620.98|5621.83|5621.23|5621.58|5620.98|39
1721205500000|2024-07-17 08:38:20|5621.83|5621.23|5621.83|5621.23|5621.83|5621.23|5621.58|5620.98|32
1721205510000|2024-07-17 08:38:30|5621.7|5621.1|5622.08|5621.48|5622.33|5621.73|5621.58|5620.98|99
1721205520000|2024-07-17 08:38:40|5622.2|5621.6|5621.95|5621.35|5622.33|5621.73|5621.83|5621.23|74
1721205530000|2024-07-17 08:38:50|5622.08|5621.48|5621.58|5620.98|5622.08|5621.48|5621.33|5620.73|162
1721205540000|2024-07-17 08:39:00|5621.45|5620.85|5621.83|5621.23|5621.83|5621.23|5621.33|5620.73|185
1721205550000|2024-07-17 08:39:10|5621.58|5620.98|5621.33|5620.73|5621.58|5620.98|5621.33|5620.73|25
1721205560000|2024-07-17 08:39:20|5621.08|5620.48|5620.83|5620.23|5621.08|5620.48|5620.83|5620.23|26
1721205570000|2024-07-17 08:39:30|||||||||6
1721205580000|2024-07-17 08:39:40|5621.08|5620.48|5621.45|5620.85|5621.58|5620.98|5621.08|5620.48|106
1721205590000|2024-07-17 08:39:50|5621.58|5620.98|5621.33|5620.73|5621.58|5620.98|5621.33|5620.73|75
1721205600000|2024-07-17 08:40:00|5621.58|5620.98|5621.33|5620.73|5621.58|5620.98|5621.33|5620.73|49
1721205610000|2024-07-17 08:40:10|5621.58|5620.98|5621.33|5620.73|5621.58|5620.98|5621.33|5620.73|44
1721205620000|2024-07-17 08:40:20|5621.45|5620.85|5621.08|5620.48|5621.45|5620.85|5621.08|5620.48|54
1721205630000|2024-07-17 08:40:30|5621.2|5620.6|5621.58|5620.98|5621.58|5620.98|5621.08|5620.48|135
1721205640000|2024-07-17 08:40:40|5621.45|5620.85|5621.58|5620.98|5621.58|5620.98|5621.33|5620.73|30
1721205650000|2024-07-17 08:40:50|5621.7|5621.1|5621.08|5620.48|5621.7|5621.1|5620.83|5620.23|65
1721205660000|2024-07-17 08:41:00|5620.83|5620.23|5620.83|5620.23|5620.83|5620.23|5620.58|5619.98|81
1721205670000|2024-07-17 08:41:10|5621.08|5620.48|5621.58|5620.98|5621.58|5620.98|5621.08|5620.48|112
1721205680000|2024-07-17 08:41:20|5621.45|5620.85|5621.33|5620.73|5621.58|5620.98|5621.08|5620.48|66
1721205690000|2024-07-17 08:41:30|5621.58|5620.98|5621.33|5620.73|5621.7|5621.1|5621.33|5620.73|49
1721205700000|2024-07-17 08:41:40|5621.58|5620.98|5621.58|5620.98|5621.58|5620.98|5621.33|5620.73|30
1721205710000|2024-07-17 08:41:50|5621.45|5620.85|5622.08|5621.48|5622.08|5621.48|5621.33|5620.73|91
1721205720000|2024-07-17 08:42:00|5621.95|5621.35|5621.58|5620.98|5621.95|5621.35|5621.58|5620.98|97
1721205730000|2024-07-17 08:42:10|5621.33|5620.73|5621.08|5620.48|5621.33|5620.73|5621.08|5620.48|20
1721205740000|2024-07-17 08:42:20|5620.95|5620.35|5620.58|5619.98|5620.95|5620.35|5620.58|5619.98|104
1721205750000|2024-07-17 08:42:30|5620.33|5619.73|5620.33|5619.73|5620.33|5619.73|5620.2|5619.6|40
1721205760000|2024-07-17 08:42:40|5620.83|5620.23|5621.33|5620.73|5621.33|5620.73|5620.7|5620.1|134
1721205770000|2024-07-17 08:42:50|5621.08|5620.48|5621.08|5620.48|5621.08|5620.48|5621.08|5620.48|21
1721205780000|2024-07-17 08:43:00|5621.33|5620.73|5621.33|5620.73|5621.33|5620.73|5621.08|5620.48|29
1721205790000|2024-07-17 08:43:10|5621.08|5620.48|5621.08|5620.48|5621.08|5620.48|5620.95|5620.35|50
1721205800000|2024-07-17 08:43:20|5620.95|5620.35|5620.58|5619.98|5620.95|5620.35|5620.58|5619.98|116
1721205810000|2024-07-17 08:43:30|5620.7|5620.1|5620.58|5619.98|5620.83|5620.23|5620.58|5619.98|32
1721205820000|2024-07-17 08:43:40|5620.33|5619.73|5620.08|5619.48|5620.58|5619.98|5620.08|5619.48|137
1721205830000|2024-07-17 08:43:50|5619.83|5619.23|5619.58|5618.98|5619.83|5619.23|5619.58|5618.98|147
1721205840000|2024-07-17 08:44:00|5619.7|5619.1|5620.08|5619.48|5620.08|5619.48|5619.58|5618.98|73
1721205850000|2024-07-17 08:44:10|5620.33|5619.73|5620.08|5619.48|5620.58|5619.98|5620.08|5619.48|62
1721205860000|2024-07-17 08:44:20|5620.2|5619.6|5619.83|5619.23|5620.33|5619.73|5619.83|5619.23|29
1721205870000|2024-07-17 08:44:30|5620.08|5619.48|5619.83|5619.23|5620.08|5619.48|5619.83|5619.23|27
1721205880000|2024-07-17 08:44:40|5619.58|5618.98|5619.83|5619.23|5619.95|5619.35|5619.58|5618.98|27
1721205890000|2024-07-17 08:44:50|5619.95|5619.35|5620.08|5619.48|5620.08|5619.48|5619.83|5619.23|25
1721205900000|2024-07-17 08:45:00|5620.2|5619.6|5620.58|5619.98|5620.58|5619.98|5620.2|5619.6|59
1721205910000|2024-07-17 08:45:10|5620.45|5619.85|5620.83|5620.23|5620.83|5620.23|5620.33|5619.73|79
1721205920000|2024-07-17 08:45:20|5620.58|5619.98|5620.33|5619.73|5620.83|5620.23|5620.33|5619.73|67
1721205930000|2024-07-17 08:45:30|5620.2|5619.6|5620.33|5619.73|5620.58|5619.98|5620.08|5619.48|63
1721205940000|2024-07-17 08:45:40|5620.08|5619.48|5620.33|5619.73|5620.33|5619.73|5620.08|5619.48|45
1721205960000|2024-07-17 08:46:00|5620.08|5619.48|5620.33|5619.73|5620.45|5619.85|5620.08|5619.48|95
1721205970000|2024-07-17 08:46:10|5620.58|5619.98|5621.83|5621.23|5621.83|5621.23|5620.58|5619.98|162
1721205980000|2024-07-17 08:46:20|5621.7|5621.1|5621.83|5621.23|5621.83|5621.23|5621.58|5620.98|66
1721205990000|2024-07-17 08:46:30|5621.58|5620.98|5621.83|5621.23|5621.83|5621.23|5621.58|5620.98|88
1721206000000|2024-07-17 08:46:40|5622.08|5621.48|5622.08|5621.48|5622.08|5621.48|5621.83|5621.23|53
1721206010000|2024-07-17 08:46:50|5622.33|5621.73|5622.58|5621.98|5622.58|5621.98|5622.33|5621.73|86
1721206020000|2024-07-17 08:47:00|5622.33|5621.73|5622.58|5621.98|5622.58|5621.98|5622.33|5621.73|34
1721206030000|2024-07-17 08:47:10|5622.83|5622.23|5622.33|5621.73|5623.08|5622.48|5622.33|5621.73|76
1721206040000|2024-07-17 08:47:20|5622.45|5621.85|5622.33|5621.73|5622.58|5621.98|5622.08|5621.48|83
1721206050000|2024-07-17 08:47:30|5622.2|5621.6|5622.2|5621.6|5622.33|5621.73|5622.08|5621.48|73
1721206060000|2024-07-17 08:47:40|5622.33|5621.73|5622.33|5621.73|5622.33|5621.73|5622.33|5621.73|36
1721206070000|2024-07-17 08:47:50|5622.45|5621.85|5622.08|5621.48|5622.58|5621.98|5622.08|5621.48|41
1721206080000|2024-07-17 08:48:00|5622.33|5621.73|5622.33|5621.73|5622.45|5621.85|5622.08|5621.48|82
1721206090000|2024-07-17 08:48:10|5622.08|5621.48|5622.58|5621.98|5622.58|5621.98|5622.08|5621.48|18
1721206100000|2024-07-17 08:48:20|5622.45|5621.85|5622.83|5622.23|5622.83|5622.23|5622.45|5621.85|49
1721206110000|2024-07-17 08:48:30|5622.7|5622.1|5622.95|5622.35|5623.08|5622.48|5622.7|5622.1|40
1721206120000|2024-07-17 08:48:40|5622.83|5622.23|5623.08|5622.48|5623.08|5622.48|5622.83|5622.23|8
1721206130000|2024-07-17 08:48:50|5622.95|5622.35|5623.2|5622.6|5623.33|5622.73|5622.95|5622.35|44
1721206140000|2024-07-17 08:49:00|5623.33|5622.73|5623.33|5622.73|5623.33|5622.73|5623.08|5622.48|96
1721206150000|2024-07-17 08:49:10|5623.58|5622.98|5624.08|5623.48|5624.08|5623.48|5623.58|5622.98|84
1721206160000|2024-07-17 08:49:20|5623.95|5623.35|5623.58|5622.98|5624.08|5623.48|5623.58|5622.98|85
1721206170000|2024-07-17 08:49:30|5623.45|5622.85|5623.83|5623.23|5623.83|5623.23|5623.33|5622.73|149
1721206180000|2024-07-17 08:49:40|5623.95|5623.35|5623.83|5623.23|5624.08|5623.48|5623.83|5623.23|88
1721206190000|2024-07-17 08:49:50|5623.95|5623.35|5624.33|5623.73|5624.33|5623.73|5623.95|5623.35|31
1721206200000|2024-07-17 08:50:00|5624.08|5623.48|5624.08|5623.48|5624.33|5623.73|5623.83|5623.23|169
1721206210000|2024-07-17 08:50:10|5624.33|5623.73|5625.08|5624.48|5625.33|5624.73|5624.33|5623.73|396
1721206220000|2024-07-17 08:50:20|5624.95|5624.35|5625.08|5624.48|5625.33|5624.73|5624.83|5624.23|86
1721206230000|2024-07-17 08:50:30|5625.2|5624.6|5625.33|5624.73|5625.33|5624.73|5625.08|5624.48|62
1721206240000|2024-07-17 08:50:40|5625.45|5624.85|5625.58|5624.98|5625.58|5624.98|5625.33|5624.73|52
1721206250000|2024-07-17 08:50:50|5625.33|5624.73|5625.58|5624.98|5625.58|5624.98|5625.33|5624.73|97
1721206260000|2024-07-17 08:51:00|5625.45|5624.85|5625.58|5624.98|5625.83|5625.23|5625.33|5624.73|92
1721206270000|2024-07-17 08:51:10|5625.7|5625.1|5625.58|5624.98|5625.83|5625.23|5625.58|5624.98|115
1721206280000|2024-07-17 08:51:20|5625.33|5624.73|5625.58|5624.98|5625.58|5624.98|5625.33|5624.73|68
1721206290000|2024-07-17 08:51:30|5625.83|5625.23|5625.83|5625.23|5626.08|5625.48|5625.83|5625.23|130
1721206300000|2024-07-17 08:51:40|5625.95|5625.35|5626.58|5625.98|5626.58|5625.98|5625.7|5625.1|93
1721206310000|2024-07-17 08:51:50|5626.45|5625.85|5626.33|5625.73|5626.58|5625.98|5626.33|5625.73|38
1721206320000|2024-07-17 08:52:00|5626.2|5625.6|5625.83|5625.23|5626.2|5625.6|5625.83|5625.23|73
1721206330000|2024-07-17 08:52:10|5626.08|5625.48|5626.58|5625.98|5626.58|5625.98|5625.58|5624.98|304
1721206340000|2024-07-17 08:52:20|5626.7|5626.1|5626.83|5626.23|5626.83|5626.23|5626.58|5625.98|54
1721206350000|2024-07-17 08:52:30|5626.58|5625.98|5626.33|5625.73|5626.58|5625.98|5626.33|5625.73|235
1721206360000|2024-07-17 08:52:40|5626.08|5625.48|5626.58|5625.98|5626.58|5625.98|5626.08|5625.48|77
1721206370000|2024-07-17 08:52:50|||||||||19
1721206380000|2024-07-17 08:53:00|5626.45|5625.85|5626.08|5625.48|5626.45|5625.85|5626.08|5625.48|31
1721206390000|2024-07-17 08:53:10|5626.2|5625.6|5625.33|5624.73|5626.33|5625.73|5625.33|5624.73|123
1721206400000|2024-07-17 08:53:20|5625.08|5624.48|5625.58|5624.98|5625.58|5624.98|5625.08|5624.48|66
1721206410000|2024-07-17 08:53:30|5625.83|5625.23|5625.33|5624.73|5625.83|5625.23|5625.33|5624.73|30
1721206420000|2024-07-17 08:53:40|5625.45|5624.85|5625.83|5625.23|5625.83|5625.23|5625.45|5624.85|34
1721206430000|2024-07-17 08:53:50|5625.7|5625.1|5625.58|5624.98|5625.7|5625.1|5625.58|5624.98|29
1721206440000|2024-07-17 08:54:00|5625.7|5625.1|5626.33|5625.73|5626.33|5625.73|5625.7|5625.1|108
1721206450000|2024-07-17 08:54:10|5626.08|5625.48|5626.08|5625.48|5626.33|5625.73|5625.83|5625.23|58
1721206460000|2024-07-17 08:54:20|5625.83|5625.23|5626.08|5625.48|5626.08|5625.48|5625.83|5625.23|28
1721206470000|2024-07-17 08:54:30|||||||||4
1721206480000|2024-07-17 08:54:40|5626.33|5625.73|5626.58|5625.98|5626.58|5625.98|5626.33|5625.73|75
1721206490000|2024-07-17 08:54:50|5626.83|5626.23|5626.33|5625.73|5626.83|5626.23|5626.33|5625.73|131
1721206500000|2024-07-17 08:55:00|5626.45|5625.85|5625.58|5624.98|5626.45|5625.85|5625.58|5624.98|128
1721206510000|2024-07-17 08:55:10|5625.7|5625.1|5625.83|5625.23|5625.83|5625.23|5625.45|5624.85|64
1721206520000|2024-07-17 08:55:20|5626.08|5625.48|5626.08|5625.48|5626.08|5625.48|5625.83|5625.23|66
1721206530000|2024-07-17 08:55:30|5626.33|5625.73|5625.58|5624.98|5626.33|5625.73|5625.58|5624.98|40
1721206540000|2024-07-17 08:55:40|5625.7|5625.1|5625.33|5624.73|5625.83|5625.23|5625.33|5624.73|54
1721206550000|2024-07-17 08:55:50|5625.08|5624.48|5625.33|5624.73|5625.33|5624.73|5625.08|5624.48|38
1721206560000|2024-07-17 08:56:00|5625.45|5624.85|5625.33|5624.73|5625.58|5624.98|5625.33|5624.73|34
1721206570000|2024-07-17 08:56:10|5625.2|5624.6|5625.33|5624.73|5625.33|5624.73|5625.08|5624.48|84
1721206580000|2024-07-17 08:56:20|5625.08|5624.48|5625.08|5624.48|5625.33|5624.73|5625.08|5624.48|46
1721206590000|2024-07-17 08:56:30|5624.83|5624.23|5624.58|5623.98|5624.83|5624.23|5624.58|5623.98|84
1721206600000|2024-07-17 08:56:40|5624.83|5624.23|5624.7|5624.1|5624.83|5624.23|5624.58|5623.98|48
1721206610000|2024-07-17 08:56:50|5624.83|5624.23|5624.58|5623.98|5624.83|5624.23|5624.58|5623.98|35
1721206620000|2024-07-17 08:57:00|5624.7|5624.1|5624.58|5623.98|5624.83|5624.23|5624.33|5623.73|36
1721206630000|2024-07-17 08:57:10|5624.45|5623.85|5624.58|5623.98|5624.58|5623.98|5624.33|5623.73|66
1721206640000|2024-07-17 08:57:20|5624.45|5623.85|5624.33|5623.73|5624.45|5623.85|5624.08|5623.48|36
1721206650000|2024-07-17 08:57:30|5624.08|5623.48|5624.2|5623.6|5624.2|5623.6|5624.08|5623.48|8
1721206660000|2024-07-17 08:57:40|5624.33|5623.73|5624.33|5623.73|5624.33|5623.73|5624.08|5623.48|33
1721206670000|2024-07-17 08:57:50|5624.45|5623.85|5624.33|5623.73|5624.58|5623.98|5624.33|5623.73|28
1721206680000|2024-07-17 08:58:00|5624.58|5623.98|5624.58|5623.98|5624.58|5623.98|5624.33|5623.73|76
1721206690000|2024-07-17 08:58:10|5624.45|5623.85|5624.83|5624.23|5624.83|5624.23|5624.33|5623.73|27
1721206700000|2024-07-17 08:58:20|5624.95|5624.35|5624.83|5624.23|5624.95|5624.35|5624.83|5624.23|15
1721206710000|2024-07-17 08:58:30|5624.95|5624.35|5625.08|5624.48|5625.08|5624.48|5624.95|5624.35|32
1721206720000|2024-07-17 08:58:40|5625.2|5624.6|5625.2|5624.6|5625.33|5624.73|5625.08|5624.48|32
1721206730000|2024-07-17 08:58:50|5625.33|5624.73|5625.58|5624.98|5625.58|5624.98|5625.08|5624.48|40
1721206740000|2024-07-17 08:59:00|5625.83|5625.23|5625.58|5624.98|5625.83|5625.23|5625.58|5624.98|26
1721206750000|2024-07-17 08:59:10|5625.7|5625.1|5625.7|5625.1|5625.83|5625.23|5625.58|5624.98|37
1721206760000|2024-07-17 08:59:20|5625.83|5625.23|5625.83|5625.23|5625.83|5625.23|5625.58|5624.98|43
1721206770000|2024-07-17 08:59:30|5625.95|5625.35|5626.58|5625.98|5626.58|5625.98|5625.58|5624.98|168
1721206780000|2024-07-17 08:59:40|5626.33|5625.73|5626.33|5625.73|5626.33|5625.73|5626.08|5625.48|59
1721206790000|2024-07-17 08:59:50|5626.08|5625.48|5626.33|5625.73|5626.33|5625.73|5626.08|5625.48|13
1721206800000|2024-07-17 09:00:00|5626.08|5625.48|5626.58|5625.98|5626.58|5625.98|5626.08|5625.48|82
1721206810000|2024-07-17 09:00:10|5626.45|5625.85|5625.7|5625.1|5626.45|5625.85|5625.58|5624.98|157
1721206820000|2024-07-17 09:00:20|5625.83|5625.23|5625.83|5625.23|5625.83|5625.23|5625.58|5624.98|39
1721206830000|2024-07-17 09:00:30|5625.58|5624.98|5625.58|5624.98|5625.58|5624.98|5625.58|5624.98|16
1721206840000|2024-07-17 09:00:40|5625.83|5625.23|5625.58|5624.98|5625.83|5625.23|5625.33|5624.73|52
1721206850000|2024-07-17 09:00:50|5625.83|5625.23|5625.58|5624.98|5626.08|5625.48|5625.58|5624.98|125
1721206860000|2024-07-17 09:01:00|5625.83|5625.23|5626.08|5625.48|5626.08|5625.48|5625.58|5624.98|80
1721206870000|2024-07-17 09:01:10|5626.33|5625.73|5625.58|5624.98|5626.33|5625.73|5625.58|5624.98|104
1721206880000|2024-07-17 09:01:20|5625.33|5624.73|5625.58|5624.98|5625.58|5624.98|5625.33|5624.73|50
1721206890000|2024-07-17 09:01:30|5625.33|5624.73|5625.45|5624.85|5625.58|5624.98|5625.33|5624.73|23
1721206900000|2024-07-17 09:01:40|5625.33|5624.73|5625.08|5624.48|5625.45|5624.85|5625.08|5624.48|30
1721206910000|2024-07-17 09:01:50|||||||||1
1721206920000|2024-07-17 09:02:00|5625.33|5624.73|5626.33|5625.73|5626.33|5625.73|5625.33|5624.73|97
1721206930000|2024-07-17 09:02:10|5626.2|5625.6|5626.08|5625.48|5626.33|5625.73|5626.08|5625.48|31
1721206940000|2024-07-17 09:02:20|5625.95|5625.35|5625.83|5625.23|5626.08|5625.48|5625.83|5625.23|75
1721206950000|2024-07-17 09:02:30|5625.95|5625.35|5625.83|5625.23|5625.95|5625.35|5625.83|5625.23|9
1721206960000|2024-07-17 09:02:40|5625.95|5625.35|5625.83|5625.23|5626.08|5625.48|5625.83|5625.23|9
1721206970000|2024-07-17 09:02:50|5625.58|5624.98|5625.58|5624.98|5625.58|5624.98|5625.58|5624.98|28
1721206980000|2024-07-17 09:03:00|5625.83|5625.23|5625.08|5624.48|5625.83|5625.23|5625.08|5624.48|67
1721206990000|2024-07-17 09:03:10|||||||||12
1721207000000|2024-07-17 09:03:20|5625.33|5624.73|5625.08|5624.48|5625.33|5624.73|5625.08|5624.48|16
1721207010000|2024-07-17 09:03:30|5624.95|5624.35|5625.33|5624.73|5625.33|5624.73|5624.83|5624.23|27
1721207020000|2024-07-17 09:03:40|5625.2|5624.6|5625.08|5624.48|5625.33|5624.73|5625.08|5624.48|23
1721207030000|2024-07-17 09:03:50|5625.33|5624.73|5625.33|5624.73|5625.33|5624.73|5625.33|5624.73|13
1721207040000|2024-07-17 09:04:00|5625.45|5624.85|5625.58|5624.98|5625.58|5624.98|5625.45|5624.85|4
1721207050000|2024-07-17 09:04:10|5625.45|5624.85|5625.58|5624.98|5625.58|5624.98|5625.33|5624.73|27
1721207060000|2024-07-17 09:04:20|||||||||22
1721207070000|2024-07-17 09:04:30|5625.33|5624.73|5625.45|5624.85|5625.45|5624.85|5625.33|5624.73|15
1721207080000|2024-07-17 09:04:40|5625.33|5624.73|5625.08|5624.48|5625.33|5624.73|5625.08|5624.48|7
1721207090000|2024-07-17 09:04:50|5625.2|5624.6|5624.95|5624.35|5625.33|5624.73|5624.83|5624.23|41
1721207100000|2024-07-17 09:05:00|5624.83|5624.23|5624.83|5624.23|5624.83|5624.23|5624.58|5623.98|118
1721207110000|2024-07-17 09:05:10|5624.7|5624.1|5624.58|5623.98|5624.83|5624.23|5624.33|5623.73|28
1721207120000|2024-07-17 09:05:20|||||||||20
1721207130000|2024-07-17 09:05:30|5624.83|5624.23|5624.83|5624.23|5624.83|5624.23|5624.83|5624.23|0
1721207140000|2024-07-17 09:05:40|5624.7|5624.1|5624.83|5624.23|5624.83|5624.23|5624.58|5623.98|35
1721207150000|2024-07-17 09:05:50|5624.58|5623.98|5624.83|5624.23|5624.83|5624.23|5624.58|5623.98|40
1721207160000|2024-07-17 09:06:00|5625.08|5624.48|5625.33|5624.73|5625.33|5624.73|5625.08|5624.48|25
1721207170000|2024-07-17 09:06:10|5625.2|5624.6|5625.45|5624.85|5625.58|5624.98|5625.2|5624.6|27
1721207180000|2024-07-17 09:06:20|5625.33|5624.73|5625.33|5624.73|5625.33|5624.73|5625.08|5624.48|20
1721207190000|2024-07-17 09:06:30|5625.08|5624.48|5625.33|5624.73|5625.33|5624.73|5625.08|5624.48|19
1721207200000|2024-07-17 09:06:40|5625.08|5624.48|5624.83|5624.23|5625.08|5624.48|5624.83|5624.23|47
1721207210000|2024-07-17 09:06:50|5625.08|5624.48|5625.08|5624.48|5625.08|5624.48|5625.08|5624.48|39
1721207220000|2024-07-17 09:07:00|5624.95|5624.35|5625.08|5624.48|5625.08|5624.48|5624.83|5624.23|43
1721207230000|2024-07-17 09:07:10|5624.95|5624.35|5624.83|5624.23|5624.95|5624.35|5624.83|5624.23|40
1721207240000|2024-07-17 09:07:20|5624.95|5624.35|5625.08|5624.48|5625.08|5624.48|5624.83|5624.23|83
1721207250000|2024-07-17 09:07:30|5624.95|5624.35|5624.58|5623.98|5624.95|5624.35|5624.58|5623.98|57
1721207260000|2024-07-17 09:07:40|5624.83|5624.23|5624.83|5624.23|5624.83|5624.23|5624.83|5624.23|26
1721207270000|2024-07-17 09:07:50|5625.08|5624.48|5624.83|5624.23|5625.08|5624.48|5624.83|5624.23|15
1721207280000|2024-07-17 09:08:00|5624.58|5623.98|5624.83|5624.23|5624.83|5624.23|5624.33|5623.73|80
1721207290000|2024-07-17 09:08:10|5625.08|5624.48|5625.33|5624.73|5625.33|5624.73|5625.08|5624.48|14
1721207300000|2024-07-17 09:08:20|5625.45|5624.85|5625.33|5624.73|5625.45|5624.85|5625.33|5624.73|25
1721207310000|2024-07-17 09:08:30|5625.08|5624.48|5625.08|5624.48|5625.08|5624.48|5624.83|5624.23|34
1721207320000|2024-07-17 09:08:40|5625.33|5624.73|5625.58|5624.98|5625.58|5624.98|5625.33|5624.73|35
1721207330000|2024-07-17 09:08:50|5625.45|5624.85|5625.83|5625.23|5625.83|5625.23|5625.45|5624.85|11
1721207340000|2024-07-17 09:09:00|5625.95|5625.35|5625.83|5625.23|5626.08|5625.48|5625.7|5625.1|56
1721207350000|2024-07-17 09:09:10|5625.7|5625.1|5625.83|5625.23|5625.83|5625.23|5625.7|5625.1|11
1721207360000|2024-07-17 09:09:20|5626.08|5625.48|5626.33|5625.73|5626.33|5625.73|5626.08|5625.48|57
1721207370000|2024-07-17 09:09:30|||||||||31
1721207380000|2024-07-17 09:09:40|5626.2|5625.6|5626.33|5625.73|5626.33|5625.73|5626.2|5625.6|9
1721207390000|2024-07-17 09:09:50|5626.45|5625.85|5626.08|5625.48|5626.45|5625.85|5626.08|5625.48|46
1721207400000|2024-07-17 09:10:00|5625.95|5625.35|5625.83|5625.23|5625.95|5625.35|5625.83|5625.23|38
1721207410000|2024-07-17 09:10:10|5625.95|5625.35|5625.95|5625.35|5626.08|5625.48|5625.95|5625.35|25
1721207420000|2024-07-17 09:10:20|5625.83|5625.23|5626.08|5625.48|5626.08|5625.48|5625.83|5625.23|24
1721207430000|2024-07-17 09:10:30|5625.95|5625.35|5626.08|5625.48|5626.08|5625.48|5625.83|5625.23|23
1721207440000|2024-07-17 09:10:40|||||||||4
1721207450000|2024-07-17 09:10:50|5625.95|5625.35|5626.08|5625.48|5626.08|5625.48|5625.83|5625.23|49
1721207460000|2024-07-17 09:11:00|5626.2|5625.6|5626.33|5625.73|5626.58|5625.98|5626.2|5625.6|72
1721207470000|2024-07-17 09:11:10|5626.58|5625.98|5626.58|5625.98|5626.58|5625.98|5626.33|5625.73|56
1721207480000|2024-07-17 09:11:20|5626.45|5625.85|5626.58|5625.98|5626.58|5625.98|5626.08|5625.48|44
1721207490000|2024-07-17 09:11:30|5626.45|5625.85|5626.83|5626.23|5626.83|5626.23|5626.33|5625.73|35
1721207500000|2024-07-17 09:11:40|5626.7|5626.1|5626.83|5626.23|5626.83|5626.23|5626.45|5625.85|59
1721207510000|2024-07-17 09:11:50|5626.7|5626.1|5626.83|5626.23|5626.83|5626.23|5626.58|5625.98|19
1721207520000|2024-07-17 09:12:00|5626.7|5626.1|5626.58|5625.98|5626.83|5626.23|5626.58|5625.98|13
1721207530000|2024-07-17 09:12:10|5626.83|5626.23|5626.33|5625.73|5626.83|5626.23|5626.33|5625.73|26
1721207540000|2024-07-17 09:12:20|5626.58|5625.98|5626.58|5625.98|5626.58|5625.98|5626.58|5625.98|13
1721207550000|2024-07-17 09:12:30|5626.7|5626.1|5626.58|5625.98|5626.7|5626.1|5626.58|5625.98|13
1721207560000|2024-07-17 09:12:40|5626.83|5626.23|5626.58|5625.98|5626.83|5626.23|5626.45|5625.85|92
1721207570000|2024-07-17 09:12:50|5626.45|5625.85|5626.83|5626.23|5626.83|5626.23|5626.33|5625.73|22
1721207580000|2024-07-17 09:13:00|5626.7|5626.1|5626.7|5626.1|5626.83|5626.23|5626.58|5625.98|15
1721207590000|2024-07-17 09:13:10|5626.83|5626.23|5626.83|5626.23|5626.83|5626.23|5626.58|5625.98|43
1721207600000|2024-07-17 09:13:20|5626.7|5626.1|5626.83|5626.23|5626.83|5626.23|5626.58|5625.98|7
1721207610000|2024-07-17 09:13:30|5627.08|5626.48|5627.33|5626.73|5627.33|5626.73|5627.08|5626.48|91
1721207620000|2024-07-17 09:13:40|5627.2|5626.6|5627.33|5626.73|5627.33|5626.73|5627.08|5626.48|95
1721207630000|2024-07-17 09:13:50|5627.08|5626.48|5626.83|5626.23|5627.33|5626.73|5626.83|5626.23|43
1721207640000|2024-07-17 09:14:00|5626.58|5625.98|5626.58|5625.98|5626.58|5625.98|5626.45|5625.85|12
1721207650000|2024-07-17 09:14:10|5626.33|5625.73|5626.33|5625.73|5626.33|5625.73|5626.08|5625.48|29
1721207660000|2024-07-17 09:14:20|||||||||17
1721207670000|2024-07-17 09:14:30|||||||||1
1721207680000|2024-07-17 09:14:40|5626.08|5625.48|5626.33|5625.73|5626.33|5625.73|5626.08|5625.48|31
1721207690000|2024-07-17 09:14:50|5626.2|5625.6|5626.33|5625.73|5626.33|5625.73|5626.2|5625.6|3
1721207700000|2024-07-17 09:15:00|5626.58|5625.98|5626.08|5625.48|5626.58|5625.98|5626.08|5625.48|32
1721207710000|2024-07-17 09:15:10|||||||||19
1721207720000|2024-07-17 09:15:20|||||||||16
1721207730000|2024-07-17 09:15:30|5626.2|5625.6|5625.83|5625.23|5626.2|5625.6|5625.83|5625.23|49
1721207740000|2024-07-17 09:15:40|5625.7|5625.1|5625.58|5624.98|5625.7|5625.1|5625.58|5624.98|23
1721207750000|2024-07-17 09:15:50|5625.83|5625.23|5625.83|5625.23|5626.08|5625.48|5625.83|5625.23|50
1721207760000|2024-07-17 09:16:00|5626.08|5625.48|5626.33|5625.73|5626.33|5625.73|5626.08|5625.48|44
1721207770000|2024-07-17 09:16:10|5626.2|5625.6|5626.33|5625.73|5626.33|5625.73|5626.08|5625.48|38
1721207780000|2024-07-17 09:16:20|5626.2|5625.6|5626.08|5625.48|5626.2|5625.6|5626.08|5625.48|16
1721207790000|2024-07-17 09:16:30|5625.95|5625.35|5626.08|5625.48|5626.08|5625.48|5625.83|5625.23|5
1721207800000|2024-07-17 09:16:40|5625.83|5625.23|5625.83|5625.23|5626.08|5625.48|5625.83|5625.23|7
1721207810000|2024-07-17 09:16:50|5625.58|5624.98|5625.58|5624.98|5625.58|5624.98|5625.33|5624.73|38
1721207820000|2024-07-17 09:17:00|5625.7|5625.1|5625.83|5625.23|5625.83|5625.23|5625.7|5625.1|11
1721207830000|2024-07-17 09:17:10|5626.08|5625.48|5626.08|5625.48|5626.08|5625.48|5626.08|5625.48|38
1721207840000|2024-07-17 09:17:20|5626.33|5625.73|5626.08|5625.48|5626.33|5625.73|5626.08|5625.48|27
1721207850000|2024-07-17 09:17:30|||||||||1
1721207860000|2024-07-17 09:17:40|5625.95|5625.35|5625.95|5625.35|5626.08|5625.48|5625.83|5625.23|36
1721207870000|2024-07-17 09:17:50|5625.83|5625.23|5626.08|5625.48|5626.08|5625.48|5625.83|5625.23|8
1721207880000|2024-07-17 09:18:00|5625.95|5625.35|5625.83|5625.23|5625.95|5625.35|5625.83|5625.23|1
1721207890000|2024-07-17 09:18:10|||||||||17
1721207900000|2024-07-17 09:18:20|5625.95|5625.35|5626.2|5625.6|5626.2|5625.6|5625.95|5625.35|31
1721207910000|2024-07-17 09:18:30|5626.08|5625.48|5626.33|5625.73|5626.33|5625.73|5626.08|5625.48|1
1721207920000|2024-07-17 09:18:40|5626.45|5625.85|5626.45|5625.85|5626.58|5625.98|5626.45|5625.85|26
1721207930000|2024-07-17 09:18:50|5626.58|5625.98|5626.58|5625.98|5626.58|5625.98|5626.33|5625.73|4
1721207940000|2024-07-17 09:19:00|5626.7|5626.1|5626.83|5626.23|5626.83|5626.23|5626.7|5626.1|35
1721207950000|2024-07-17 09:19:10|5626.7|5626.1|5626.83|5626.23|5626.83|5626.23|5626.58|5625.98|44
1721207960000|2024-07-17 09:19:20|5626.58|5625.98|5626.58|5625.98|5626.58|5625.98|5626.58|5625.98|23
1721207970000|2024-07-17 09:19:30|5626.83|5626.23|5626.83|5626.23|5626.83|5626.23|5626.83|5626.23|12
1721207980000|2024-07-17 09:19:40|5626.7|5626.1|5626.58|5625.98|5626.7|5626.1|5626.58|5625.98|23
1721207990000|2024-07-17 09:19:50|5626.45|5625.85|5626.58|5625.98|5626.58|5625.98|5626.45|5625.85|7
1721208000000|2024-07-17 09:20:00|||||||||2
1721208010000|2024-07-17 09:20:10|5626.33|5625.73|5626.83|5626.23|5626.83|5626.23|5626.33|5625.73|31
1721208020000|2024-07-17 09:20:20|5626.95|5626.35|5627.08|5626.48|5627.08|5626.48|5626.95|5626.35|3
1721208030000|2024-07-17 09:20:30|5627.33|5626.73|5627.08|5626.48|5627.33|5626.73|5627.08|5626.48|47
1721208040000|2024-07-17 09:20:40|5627.2|5626.6|5627.08|5626.48|5627.2|5626.6|5627.08|5626.48|8
1721208050000|2024-07-17 09:20:50|5627.2|5626.6|5626.83|5626.23|5627.2|5626.6|5626.83|5626.23|64
1721208060000|2024-07-17 09:21:00|5626.7|5626.1|5627.08|5626.48|5627.33|5626.73|5626.7|5626.1|52
1721208070000|2024-07-17 09:21:10|5626.95|5626.35|5626.83|5626.23|5626.95|5626.35|5626.83|5626.23|16
1721208080000|2024-07-17 09:21:20|5626.58|5625.98|5626.58|5625.98|5626.7|5626.1|5626.58|5625.98|14
1721208090000|2024-07-17 09:21:30|5626.33|5625.73|5626.58|5625.98|5626.58|5625.98|5626.33|5625.73|27
1721208100000|2024-07-17 09:21:40|5626.45|5625.85|5626.33|5625.73|5626.58|5625.98|5626.33|5625.73|23
1721208110000|2024-07-17 09:21:50|5625.83|5625.23|5625.83|5625.23|5625.83|5625.23|5625.58|5624.98|65
1721208120000|2024-07-17 09:22:00|||||||||3
1721208130000|2024-07-17 09:22:10|5625.95|5625.35|5625.95|5625.35|5625.95|5625.35|5625.95|5625.35|23
1721208140000|2024-07-17 09:22:20|5625.83|5625.23|5625.83|5625.23|5626.08|5625.48|5625.83|5625.23|12
1721208150000|2024-07-17 09:22:30|5626.08|5625.48|5626.08|5625.48|5626.08|5625.48|5626.08|5625.48|22
1721208160000|2024-07-17 09:22:40|5626.2|5625.6|5626.08|5625.48|5626.33|5625.73|5626.08|5625.48|48
1721208170000|2024-07-17 09:22:50|5625.83|5625.23|5625.83|5625.23|5625.95|5625.35|5625.83|5625.23|22
1721208180000|2024-07-17 09:23:00|5625.95|5625.35|5625.83|5625.23|5625.95|5625.35|5625.7|5625.1|44
1721208190000|2024-07-17 09:23:10|5625.7|5625.1|5625.58|5624.98|5625.7|5625.1|5625.58|5624.98|28
1721208210000|2024-07-17 09:23:30|5625.45|5624.85|5625.33|5624.73|5625.45|5624.85|5625.33|5624.73|8
1721208220000|2024-07-17 09:23:40|5625.58|5624.98|5625.45|5624.85|5625.58|5624.98|5625.33|5624.73|90
1721208230000|2024-07-17 09:23:50|5625.58|5624.98|5625.2|5624.6|5625.58|5624.98|5625.2|5624.6|20
1721208240000|2024-07-17 09:24:00|5625.08|5624.48|5625.2|5624.6|5625.33|5624.73|5625.08|5624.48|82
1721208250000|2024-07-17 09:24:10|5625.33|5624.73|5625.33|5624.73|5625.33|5624.73|5625.33|5624.73|14
1721208260000|2024-07-17 09:24:20|5625.58|5624.98|5625.83|5625.23|5625.83|5625.23|5625.58|5624.98|46
1721208270000|2024-07-17 09:24:30|5625.7|5625.1|5625.58|5624.98|5625.7|5625.1|5625.58|5624.98|9
1721208280000|2024-07-17 09:24:40|5625.7|5625.1|5625.83|5625.23|5625.83|5625.23|5625.7|5625.1|11
1721208300000|2024-07-17 09:25:00|5626.08|5625.48|5625.83|5625.23|5626.08|5625.48|5625.58|5624.98|45
1721208310000|2024-07-17 09:25:10|||||||||4
1721208320000|2024-07-17 09:25:20|5625.7|5625.1|5625.7|5625.1|5625.7|5625.1|5625.7|5625.1|16
1721208330000|2024-07-17 09:25:30|5625.83|5625.23|5625.83|5625.23|5625.83|5625.23|5625.83|5625.23|0
1721208340000|2024-07-17 09:25:40|5625.95|5625.35|5625.83|5625.23|5625.95|5625.35|5625.83|5625.23|16
1721208350000|2024-07-17 09:25:50|5625.95|5625.35|5626.08|5625.48|5626.08|5625.48|5625.95|5625.35|7
1721208360000|2024-07-17 09:26:00|5625.95|5625.35|5625.83|5625.23|5625.95|5625.35|5625.83|5625.23|10
1721208370000|2024-07-17 09:26:10|5626.08|5625.48|5626.08|5625.48|5626.08|5625.48|5626.08|5625.48|28
1721208390000|2024-07-17 09:26:30|5625.95|5625.35|5626.08|5625.48|5626.08|5625.48|5625.83|5625.23|25
1721208400000|2024-07-17 09:26:40|5625.95|5625.35|5625.83|5625.23|5625.95|5625.35|5625.83|5625.23|4
1721208410000|2024-07-17 09:26:50|5625.95|5625.35|5625.83|5625.23|5625.95|5625.35|5625.83|5625.23|6
1721208420000|2024-07-17 09:27:00|5625.58|5624.98|5625.58|5624.98|5625.58|5624.98|5625.58|5624.98|22
1721208430000|2024-07-17 09:27:10|5625.7|5625.1|5625.33|5624.73|5625.83|5625.23|5625.33|5624.73|57
1721208440000|2024-07-17 09:27:20|5625.2|5624.6|5625.33|5624.73|5625.33|5624.73|5625.08|5624.48|63
1721208460000|2024-07-17 09:27:40|||||||||19
1721208470000|2024-07-17 09:27:50|5625.2|5624.6|5624.83|5624.23|5625.2|5624.6|5624.83|5624.23|59
1721208480000|2024-07-17 09:28:00|5625.08|5624.48|5624.95|5624.35|5625.33|5624.73|5624.83|5624.23|99
1721208490000|2024-07-17 09:28:10|5624.83|5624.23|5625.08|5624.48|5625.08|5624.48|5624.83|5624.23|13
1721208500000|2024-07-17 09:28:20|5624.83|5624.23|5624.83|5624.23|5624.83|5624.23|5624.83|5624.23|19
1721208510000|2024-07-17 09:28:30|5624.7|5624.1|5624.33|5623.73|5624.7|5624.1|5624.33|5623.73|74
1721208530000|2024-07-17 09:28:50|5624.45|5623.85|5624.33|5623.73|5624.58|5623.98|5624.33|5623.73|27
1721208540000|2024-07-17 09:29:00|5624.45|5623.85|5624.83|5624.23|5624.83|5624.23|5624.45|5623.85|30
1721208550000|2024-07-17 09:29:10|5625.08|5624.48|5624.83|5624.23|5625.08|5624.48|5624.83|5624.23|26
1721208560000|2024-07-17 09:29:20|5624.58|5623.98|5624.58|5623.98|5624.58|5623.98|5624.58|5623.98|34
1721208570000|2024-07-17 09:29:30|5624.83|5624.23|5624.58|5623.98|5624.83|5624.23|5624.58|5623.98|6
1721208580000|2024-07-17 09:29:40|5624.45|5623.85|5624.33|5623.73|5624.58|5623.98|5624.33|5623.73|26
1721208590000|2024-07-17 09:29:50|5624.2|5623.6|5624.33|5623.73|5624.33|5623.73|5624.2|5623.6|18
1721208600000|2024-07-17 09:30:00|5624.08|5623.48|5623.58|5622.98|5624.33|5623.73|5623.58|5622.98|93
1721208610000|2024-07-17 09:30:10|5623.33|5622.73|5622.83|5622.23|5623.33|5622.73|5622.83|5622.23|205
1721208620000|2024-07-17 09:30:20|5622.58|5621.98|5622.83|5622.23|5622.83|5622.23|5622.58|5621.98|62
1721208630000|2024-07-17 09:30:30|5622.7|5622.1|5622.83|5622.23|5622.83|5622.23|5622.33|5621.73|101
1721208640000|2024-07-17 09:30:40|5623.08|5622.48|5622.83|5622.23|5623.08|5622.48|5622.83|5622.23|18
1721208650000|2024-07-17 09:30:50|5622.7|5622.1|5622.83|5622.23|5622.83|5622.23|5622.45|5621.85|117
1721208660000|2024-07-17 09:31:00|5622.58|5621.98|5622.83|5622.23|5622.83|5622.23|5622.58|5621.98|56
1721208670000|2024-07-17 09:31:10|5622.7|5622.1|5622.45|5621.85|5622.7|5622.1|5622.33|5621.73|38
1721208680000|2024-07-17 09:31:20|5622.58|5621.98|5622.58|5621.98|5622.58|5621.98|5622.33|5621.73|73
1721208690000|2024-07-17 09:31:30|5622.33|5621.73|5622.83|5622.23|5622.83|5622.23|5622.33|5621.73|17
1721208700000|2024-07-17 09:31:40|5622.7|5622.1|5622.08|5621.48|5622.83|5622.23|5622.08|5621.48|68
1721208710000|2024-07-17 09:31:50|5622.2|5621.6|5622.58|5621.98|5622.58|5621.98|5622.2|5621.6|66
1721208720000|2024-07-17 09:32:00|5622.45|5621.85|5622.33|5621.73|5622.58|5621.98|5622.33|5621.73|42
1721208730000|2024-07-17 09:32:10|||||||||19
1721208740000|2024-07-17 09:32:20|5622.45|5621.85|5622.83|5622.23|5623.08|5622.48|5622.33|5621.73|52
1721208750000|2024-07-17 09:32:30|5622.95|5622.35|5623.33|5622.73|5623.33|5622.73|5622.83|5622.23|205
1721208760000|2024-07-17 09:32:40|5623.58|5622.98|5623.83|5623.23|5623.95|5623.35|5623.58|5622.98|67
1721208770000|2024-07-17 09:32:50|5623.7|5623.1|5623.58|5622.98|5623.7|5623.1|5623.33|5622.73|77
1721208780000|2024-07-17 09:33:00|5623.7|5623.1|5623.58|5622.98|5623.83|5623.23|5623.58|5622.98|57
1721208790000|2024-07-17 09:33:10|5623.7|5623.1|5623.83|5623.23|5623.83|5623.23|5623.7|5623.1|63
1721208800000|2024-07-17 09:33:20|5624.08|5623.48|5624.83|5624.23|5624.83|5624.23|5624.08|5623.48|76
1721208810000|2024-07-17 09:33:30|||||||||35
1721208820000|2024-07-17 09:33:40|5625.08|5624.48|5625.83|5625.23|5625.83|5625.23|5625.08|5624.48|139
1721208830000|2024-07-17 09:33:50|5625.95|5625.35|5626.08|5625.48|5626.08|5625.48|5625.83|5625.23|85
1721208840000|2024-07-17 09:34:00|5626.33|5625.73|5626.58|5625.98|5626.58|5625.98|5626.08|5625.48|85
1721208850000|2024-07-17 09:34:10|5626.7|5626.1|5626.08|5625.48|5626.7|5626.1|5625.83|5625.23|157
1721208860000|2024-07-17 09:34:20|5625.83|5625.23|5625.83|5625.23|5626.08|5625.48|5625.58|5624.98|104
1721208870000|2024-07-17 09:34:30|5626.08|5625.48|5625.83|5625.23|5626.08|5625.48|5625.83|5625.23|34
1721208880000|2024-07-17 09:34:40|5625.95|5625.35|5626.58|5625.98|5626.58|5625.98|5625.95|5625.35|115
1721208890000|2024-07-17 09:34:50|5626.45|5625.85|5626.58|5625.98|5626.58|5625.98|5626.33|5625.73|133
1721208900000|2024-07-17 09:35:00|5626.33|5625.73|5626.58|5625.98|5626.58|5625.98|5626.33|5625.73|55
1721208910000|2024-07-17 09:35:10|5626.33|5625.73|5626.08|5625.48|5626.33|5625.73|5626.08|5625.48|63
1721208920000|2024-07-17 09:35:20|5626.33|5625.73|5626.08|5625.48|5626.33|5625.73|5626.08|5625.48|31
1721208930000|2024-07-17 09:35:30|5626.2|5625.6|5626.08|5625.48|5626.58|5625.98|5626.08|5625.48|97
1721208940000|2024-07-17 09:35:40|5625.83|5625.23|5625.58|5624.98|5625.83|5625.23|5625.58|5624.98|61
1721208950000|2024-07-17 09:35:50|||||||||18
1721208960000|2024-07-17 09:36:00|5625.7|5625.1|5625.83|5625.23|5625.83|5625.23|5625.58|5624.98|15
1721208970000|2024-07-17 09:36:10|5626.08|5625.48|5626.08|5625.48|5626.33|5625.73|5625.95|5625.35|54
1721208980000|2024-07-17 09:36:20|5625.83|5625.23|5626.08|5625.48|5626.08|5625.48|5625.83|5625.23|11
1721208990000|2024-07-17 09:36:30|5626.33|5625.73|5626.08|5625.48|5626.33|5625.73|5626.08|5625.48|32
1721209000000|2024-07-17 09:36:40|||||||||4
1721209010000|2024-07-17 09:36:50|5625.95|5625.35|5625.83|5625.23|5626.08|5625.48|5625.58|5624.98|38
1721209020000|2024-07-17 09:37:00|5625.58|5624.98|5625.58|5624.98|5625.58|5624.98|5625.58|5624.98|38
1721209030000|2024-07-17 09:37:10|5625.7|5625.1|5625.33|5624.73|5625.83|5625.23|5625.33|5624.73|52
1721209040000|2024-07-17 09:37:20|5625.58|5624.98|5625.83|5625.23|5625.83|5625.23|5625.58|5624.98|46
1721209050000|2024-07-17 09:37:30|5625.58|5624.98|5625.83|5625.23|5625.83|5625.23|5625.58|5624.98|66
1721209060000|2024-07-17 09:37:40|5625.95|5625.35|5625.83|5625.23|5625.95|5625.35|5625.83|5625.23|7
1721209070000|2024-07-17 09:37:50|5625.95|5625.35|5626.08|5625.48|5626.08|5625.48|5625.95|5625.35|6
1721209080000|2024-07-17 09:38:00|5625.95|5625.35|5626.33|5625.73|5626.33|5625.73|5625.95|5625.35|32
1721209090000|2024-07-17 09:38:10|5626.2|5625.6|5625.33|5624.73|5626.2|5625.6|5625.33|5624.73|52
1721209100000|2024-07-17 09:38:20|5625.58|5624.98|5625.83|5625.23|5626.08|5625.48|5625.58|5624.98|49
1721209110000|2024-07-17 09:38:30|5625.58|5624.98|5625.33|5624.73|5625.58|5624.98|5625.33|5624.73|45
1721209120000|2024-07-17 09:38:40|5625.2|5624.6|5625.08|5624.48|5625.33|5624.73|5625.08|5624.48|39
1721209130000|2024-07-17 09:38:50|5625.33|5624.73|5625.33|5624.73|5625.33|5624.73|5625.33|5624.73|17
1721209140000|2024-07-17 09:39:00|5625.45|5624.85|5625.58|5624.98|5625.58|5624.98|5625.33|5624.73|8
1721209150000|2024-07-17 09:39:10|5625.45|5624.85|5625.83|5625.23|5626.08|5625.48|5625.45|5624.85|73
1721209170000|2024-07-17 09:39:30|5625.58|5624.98|5625.33|5624.73|5625.58|5624.98|5625.33|5624.73|54
1721209180000|2024-07-17 09:39:40|5625.45|5624.85|5625.58|5624.98|5625.83|5625.23|5625.45|5624.85|38
1721209190000|2024-07-17 09:39:50|||||||||1
1721209200000|2024-07-17 09:40:00|5625.45|5624.85|5625.58|5624.98|5625.58|5624.98|5625.08|5624.48|40
1721209210000|2024-07-17 09:40:10|5625.33|5624.73|5625.33|5624.73|5625.33|5624.73|5625.33|5624.73|15
1721209220000|2024-07-17 09:40:20|5625.45|5624.85|5625.58|5624.98|5625.58|5624.98|5625.45|5624.85|7
1721209230000|2024-07-17 09:40:30|5625.7|5625.1|5626.08|5625.48|5626.08|5625.48|5625.7|5625.1|31
1721209240000|2024-07-17 09:40:40|5625.95|5625.35|5626.58|5625.98|5626.58|5625.98|5625.95|5625.35|38
1721209250000|2024-07-17 09:40:50|5626.45|5625.85|5626.58|5625.98|5626.58|5625.98|5626.45|5625.85|10
1721209260000|2024-07-17 09:41:00|5626.33|5625.73|5626.58|5625.98|5626.58|5625.98|5626.33|5625.73|42
1721209270000|2024-07-17 09:41:10|5626.45|5625.85|5626.58|5625.98|5626.58|5625.98|5626.33|5625.73|57
1721209280000|2024-07-17 09:41:20|5626.45|5625.85|5626.33|5625.73|5626.45|5625.85|5626.33|5625.73|11
1721209290000|2024-07-17 09:41:30|5626.58|5625.98|5626.2|5625.6|5626.58|5625.98|5626.08|5625.48|59
1721209300000|2024-07-17 09:41:40|5626.08|5625.48|5626.08|5625.48|5626.33|5625.73|5626.08|5625.48|26
1721209310000|2024-07-17 09:41:50|5625.95|5625.35|5626.08|5625.48|5626.08|5625.48|5625.95|5625.35|31
1721209320000|2024-07-17 09:42:00|5626.33|5625.73|5626.33|5625.73|5626.33|5625.73|5626.2|5625.6|24
1721209330000|2024-07-17 09:42:10|5626.08|5625.48|5625.83|5625.23|5626.08|5625.48|5625.83|5625.23|23
1721209340000|2024-07-17 09:42:20|5625.95|5625.35|5626.08|5625.48|5626.08|5625.48|5625.95|5625.35|12
1721209350000|2024-07-17 09:42:30|5625.95|5625.35|5625.83|5625.23|5626.08|5625.48|5625.83|5625.23|44
1721209360000|2024-07-17 09:42:40|||||||||12
1721209370000|2024-07-17 09:42:50|5626.08|5625.48|5625.83|5625.23|5626.08|5625.48|5625.83|5625.23|21
1721209380000|2024-07-17 09:43:00|5626.08|5625.48|5626.08|5625.48|5626.08|5625.48|5625.83|5625.23|11
1721209390000|2024-07-17 09:43:10|5625.95|5625.35|5626.08|5625.48|5626.08|5625.48|5625.83|5625.23|34
1721209400000|2024-07-17 09:43:20|5626.2|5625.6|5625.33|5624.73|5626.33|5625.73|5625.33|5624.73|32
1721209410000|2024-07-17 09:43:30|5625.2|5624.6|5625.33|5624.73|5625.33|5624.73|5625.2|5624.6|60
1721209420000|2024-07-17 09:43:40|5625.45|5624.85|5625.33|5624.73|5625.58|5624.98|5625.33|5624.73|15
1721209430000|2024-07-17 09:43:50|5625.58|5624.98|5625.83|5625.23|5625.83|5625.23|5625.58|5624.98|19
1721209440000|2024-07-17 09:44:00|5625.7|5625.1|5625.83|5625.23|5626.08|5625.48|5625.58|5624.98|34
1721209450000|2024-07-17 09:44:10|5625.7|5625.1|5625.58|5624.98|5625.7|5625.1|5625.58|5624.98|16
1721209460000|2024-07-17 09:44:20|5625.7|5625.1|5626.08|5625.48|5626.08|5625.48|5625.7|5625.1|21
1721209470000|2024-07-17 09:44:30|||||||||18
1721209480000|2024-07-17 09:44:40|5626.2|5625.6|5626.33|5625.73|5626.33|5625.73|5626.2|5625.6|15
1721209490000|2024-07-17 09:44:50|5626.45|5625.85|5626.33|5625.73|5626.58|5625.98|5626.33|5625.73|19
1721209500000|2024-07-17 09:45:00|5626.45|5625.85|5626.33|5625.73|5626.45|5625.85|5626.33|5625.73|33
1721209510000|2024-07-17 09:45:10|5626.2|5625.6|5626.08|5625.48|5626.2|5625.6|5626.08|5625.48|63
1721209520000|2024-07-17 09:45:20|5626.2|5625.6|5626.08|5625.48|5626.33|5625.73|5626.08|5625.48|51
1721209530000|2024-07-17 09:45:30|5625.95|5625.35|5625.83|5625.23|5626.08|5625.48|5625.83|5625.23|10
1721209540000|2024-07-17 09:45:40|5625.7|5625.1|5625.83|5625.23|5625.83|5625.23|5625.7|5625.1|20
1721209550000|2024-07-17 09:45:50|5626.08|5625.48|5626.08|5625.48|5626.2|5625.6|5626.08|5625.48|18
1721209570000|2024-07-17 09:46:10|5626.33|5625.73|5626.08|5625.48|5626.33|5625.73|5626.08|5625.48|20
1721209580000|2024-07-17 09:46:20|5626.33|5625.73|5627.33|5626.73|5627.58|5626.98|5626.33|5625.73|187
1721209590000|2024-07-17 09:46:30|5627.08|5626.48|5627.58|5626.98|5627.58|5626.98|5627.08|5626.48|107
1721209600000|2024-07-17 09:46:40|||||||||51
1721209610000|2024-07-17 09:46:50|5628.08|5627.48|5627.58|5626.98|5628.08|5627.48|5627.58|5626.98|269
1721209620000|2024-07-17 09:47:00|5627.33|5626.73|5627.08|5626.48|5627.33|5626.73|5626.83|5626.23|177
1721209630000|2024-07-17 09:47:10|5626.95|5626.35|5626.83|5626.23|5627.08|5626.48|5626.83|5626.23|67
1721209640000|2024-07-17 09:47:20|5626.58|5625.98|5626.83|5626.23|5626.83|5626.23|5626.58|5625.98|24
1721209650000|2024-07-17 09:47:30|5626.7|5626.1|5626.33|5625.73|5626.7|5626.1|5626.33|5625.73|32
1721209660000|2024-07-17 09:47:40|5626.2|5625.6|5626.33|5625.73|5626.33|5625.73|5626.08|5625.48|47
1721209670000|2024-07-17 09:47:50|5626.08|5625.48|5626.08|5625.48|5626.08|5625.48|5626.08|5625.48|50
1721209680000|2024-07-17 09:48:00|5625.95|5625.35|5626.08|5625.48|5626.08|5625.48|5625.83|5625.23|37
1721209690000|2024-07-17 09:48:10|5625.83|5625.23|5625.95|5625.35|5626.08|5625.48|5625.83|5625.23|62
1721209700000|2024-07-17 09:48:20|5626.08|5625.48|5626.08|5625.48|5626.08|5625.48|5625.83|5625.23|42
1721209710000|2024-07-17 09:48:30|5626.33|5625.73|5626.33|5625.73|5626.33|5625.73|5626.33|5625.73|52
1721209720000|2024-07-17 09:48:40|5626.08|5625.48|5626.08|5625.48|5626.2|5625.6|5626.08|5625.48|33
1721209730000|2024-07-17 09:48:50|5625.95|5625.35|5626.33|5625.73|5626.33|5625.73|5625.83|5625.23|83
1721209740000|2024-07-17 09:49:00|||||||||13
1721209750000|2024-07-17 09:49:10|5626.58|5625.98|5626.33|5625.73|5626.58|5625.98|5626.08|5625.48|58
1721209760000|2024-07-17 09:49:20|5626.08|5625.48|5626.08|5625.48|5626.33|5625.73|5626.08|5625.48|36
1721209770000|2024-07-17 09:49:30|5625.83|5625.23|5625.58|5624.98|5626.08|5625.48|5625.58|5624.98|52
1721209780000|2024-07-17 09:49:40|5625.7|5625.1|5626.08|5625.48|5626.08|5625.48|5625.7|5625.1|61
1721209790000|2024-07-17 09:49:50|5625.83|5625.23|5625.83|5625.23|5625.83|5625.23|5625.83|5625.23|29
1721209800000|2024-07-17 09:50:00|5625.95|5625.35|5625.83|5625.23|5626.08|5625.48|5625.83|5625.23|24
1721209810000|2024-07-17 09:50:10|5625.58|5624.98|5625.33|5624.73|5625.58|5624.98|5625.33|5624.73|57
1721209820000|2024-07-17 09:50:20|5625.08|5624.48|5625.45|5624.85|5625.58|5624.98|5625.08|5624.48|46
1721209830000|2024-07-17 09:50:30|5625.58|5624.98|5625.33|5624.73|5625.58|5624.98|5625.08|5624.48|105
1721209840000|2024-07-17 09:50:40|5625.08|5624.48|5625.33|5624.73|5625.33|5624.73|5625.08|5624.48|28
1721209850000|2024-07-17 09:50:50|5625.45|5624.85|5625.33|5624.73|5625.45|5624.85|5625.33|5624.73|112
1721209860000|2024-07-17 09:51:00|5625.2|5624.6|5625.08|5624.48|5625.2|5624.6|5625.08|5624.48|50
1721209870000|2024-07-17 09:51:10|5624.95|5624.35|5625.08|5624.48|5625.08|5624.48|5624.95|5624.35|39
1721209880000|2024-07-17 09:51:20|5625.33|5624.73|5625.33|5624.73|5625.33|5624.73|5625.2|5624.6|39
1721209890000|2024-07-17 09:51:30|5625.2|5624.6|5625.08|5624.48|5625.33|5624.73|5625.08|5624.48|15
1721209900000|2024-07-17 09:51:40|5624.83|5624.23|5624.83|5624.23|5624.83|5624.23|5624.83|5624.23|63
1721209910000|2024-07-17 09:51:50|5625.08|5624.48|5624.95|5624.35|5625.08|5624.48|5624.95|5624.35|41
1721209920000|2024-07-17 09:52:00|5624.83|5624.23|5624.83|5624.23|5624.83|5624.23|5624.83|5624.23|19
1721209930000|2024-07-17 09:52:10|||||||||8
1721209940000|2024-07-17 09:52:20|5624.7|5624.1|5624.83|5624.23|5624.83|5624.23|5624.58|5623.98|53
1721209950000|2024-07-17 09:52:30|5624.7|5624.1|5625.33|5624.73|5625.33|5624.73|5624.7|5624.1|57
1721209960000|2024-07-17 09:52:40|5625.2|5624.6|5624.95|5624.35|5625.2|5624.6|5624.83|5624.23|46
1721209970000|2024-07-17 09:52:50|5624.83|5624.23|5624.83|5624.23|5624.95|5624.35|5624.83|5624.23|10
1721209980000|2024-07-17 09:53:00|5624.7|5624.1|5624.83|5624.23|5624.83|5624.23|5624.7|5624.1|28
1721209990000|2024-07-17 09:53:10|5624.95|5624.35|5625.08|5624.48|5625.08|5624.48|5624.95|5624.35|18
1721210000000|2024-07-17 09:53:20|5624.83|5624.23|5625.08|5624.48|5625.08|5624.48|5624.83|5624.23|60
1721210010000|2024-07-17 09:53:30|||||||||48
1721210020000|2024-07-17 09:53:40|5624.83|5624.23|5625.08|5624.48|5625.08|5624.48|5624.83|5624.23|24
1721210030000|2024-07-17 09:53:50|5624.95|5624.35|5625.08|5624.48|5625.08|5624.48|5624.83|5624.23|49
1721210040000|2024-07-17 09:54:00|5624.95|5624.35|5624.83|5624.23|5625.08|5624.48|5624.83|5624.23|42
1721210050000|2024-07-17 09:54:10|5625.08|5624.48|5624.83|5624.23|5625.08|5624.48|5624.83|5624.23|28
1721210060000|2024-07-17 09:54:20|5624.7|5624.1|5624.33|5623.73|5624.7|5624.1|5624.33|5623.73|83
1721210070000|2024-07-17 09:54:30|5624.58|5623.98|5624.58|5623.98|5624.83|5624.23|5624.58|5623.98|43
1721210080000|2024-07-17 09:54:40|5624.83|5624.23|5624.83|5624.23|5624.83|5624.23|5624.83|5624.23|61
1721210090000|2024-07-17 09:54:50|||||||||20
1721210100000|2024-07-17 09:55:00|5624.95|5624.35|5624.83|5624.23|5624.95|5624.35|5624.83|5624.23|20
1721210110000|2024-07-17 09:55:10|5624.7|5624.1|5624.83|5624.23|5624.83|5624.23|5624.58|5623.98|41
1721210120000|2024-07-17 09:55:20|5624.7|5624.1|5624.83|5624.23|5624.83|5624.23|5624.7|5624.1|1
1721210130000|2024-07-17 09:55:30|5624.7|5624.1|5625.08|5624.48|5625.08|5624.48|5624.7|5624.1|32
1721210140000|2024-07-17 09:55:40|5625.2|5624.6|5625.33|5624.73|5625.33|5624.73|5625.08|5624.48|26
1721210150000|2024-07-17 09:55:50|5625.08|5624.48|5625.08|5624.48|5625.2|5624.6|5625.08|5624.48|22
1721210160000|2024-07-17 09:56:00|5625.2|5624.6|5625.08|5624.48|5625.33|5624.73|5624.83|5624.23|24
1721210170000|2024-07-17 09:56:10|||||||||1
1721210180000|2024-07-17 09:56:20|5625.2|5624.6|5625.33|5624.73|5625.33|5624.73|5625.2|5624.6|24
1721210190000|2024-07-17 09:56:30|5625.2|5624.6|5625.58|5624.98|5625.7|5625.1|5625.2|5624.6|49
1721210200000|2024-07-17 09:56:40|5625.83|5625.23|5625.83|5625.23|5625.83|5625.23|5625.83|5625.23|1
1721210210000|2024-07-17 09:56:50|5625.58|5624.98|5625.58|5624.98|5625.7|5625.1|5625.58|5624.98|22
1721210220000|2024-07-17 09:57:00|5625.33|5624.73|5625.33|5624.73|5625.33|5624.73|5625.33|5624.73|23
1721210230000|2024-07-17 09:57:10|5625.45|5624.85|5625.58|5624.98|5625.58|5624.98|5625.45|5624.85|15
1721210240000|2024-07-17 09:57:20|5625.45|5624.85|5625.58|5624.98|5625.58|5624.98|5625.33|5624.73|23
1721210250000|2024-07-17 09:57:30|5625.45|5624.85|5625.33|5624.73|5625.45|5624.85|5625.33|5624.73|24
1721210260000|2024-07-17 09:57:40|5625.58|5624.98|5625.83|5625.23|5625.83|5625.23|5625.58|5624.98|52
1721210270000|2024-07-17 09:57:50|5625.58|5624.98|5625.83|5625.23|5625.83|5625.23|5625.58|5624.98|19
1721210280000|2024-07-17 09:58:00|5625.95|5625.35|5626.08|5625.48|5626.08|5625.48|5625.95|5625.35|15
1721210290000|2024-07-17 09:58:10|5626.33|5625.73|5626.83|5626.23|5626.83|5626.23|5626.33|5625.73|56
1721210300000|2024-07-17 09:58:20|5626.95|5626.35|5626.33|5625.73|5626.95|5626.35|5626.33|5625.73|158
1721210310000|2024-07-17 09:58:30|5626.45|5625.85|5626.33|5625.73|5626.58|5625.98|5626.33|5625.73|11
1721210320000|2024-07-17 09:58:40|5626.45|5625.85|5626.45|5625.85|5626.45|5625.85|5626.45|5625.85|9
1721210330000|2024-07-17 09:58:50|5626.33|5625.73|5626.58|5625.98|5626.58|5625.98|5626.33|5625.73|28
1721210340000|2024-07-17 09:59:00|5626.45|5625.85|5626.58|5625.98|5626.58|5625.98|5626.45|5625.85|2
1721210350000|2024-07-17 09:59:10|5626.7|5626.1|5626.83|5626.23|5626.83|5626.23|5626.7|5626.1|12
1721210360000|2024-07-17 09:59:20|5626.58|5625.98|5626.58|5625.98|5626.58|5625.98|5626.58|5625.98|12
1721210370000|2024-07-17 09:59:30|5626.33|5625.73|5626.33|5625.73|5626.33|5625.73|5626.33|5625.73|12
1721210380000|2024-07-17 09:59:40|5626.2|5625.6|5626.33|5625.73|5626.33|5625.73|5626.08|5625.48|32
1721210390000|2024-07-17 09:59:50|||||||||1
1721210400000|2024-07-17 10:00:00|5626.08|5625.48|5626.33|5625.73|5626.58|5625.98|5626.08|5625.48|64
1721210410000|2024-07-17 10:00:10|5626.58|5625.98|5626.58|5625.98|5626.58|5625.98|5626.33|5625.73|19
1721210420000|2024-07-17 10:00:20|5626.7|5626.1|5626.08|5625.48|5626.7|5626.1|5626.08|5625.48|46
1721210430000|2024-07-17 10:00:30|5625.95|5625.35|5626.45|5625.85|5626.45|5625.85|5625.83|5625.23|32
1721210440000|2024-07-17 10:00:40|5626.33|5625.73|5626.83|5626.23|5626.83|5626.23|5626.33|5625.73|56
1721210450000|2024-07-17 10:00:50|5626.95|5626.35|5626.83|5626.23|5627.08|5626.48|5626.83|5626.23|28
1721210460000|2024-07-17 10:01:00|5626.95|5626.35|5626.7|5626.1|5627.08|5626.48|5626.7|5626.1|69
1721210470000|2024-07-17 10:01:10|5626.58|5625.98|5626.58|5625.98|5626.58|5625.98|5626.33|5625.73|13
1721210480000|2024-07-17 10:01:20|5626.7|5626.1|5626.58|5625.98|5626.83|5626.23|5626.58|5625.98|10
1721210490000|2024-07-17 10:01:30|5626.45|5625.85|5626.33|5625.73|5626.58|5625.98|5626.33|5625.73|59
1721210500000|2024-07-17 10:01:40|5626.45|5625.85|5626.83|5626.23|5626.83|5626.23|5626.45|5625.85|13
1721210510000|2024-07-17 10:01:50|5626.7|5626.1|5626.58|5625.98|5626.7|5626.1|5626.58|5625.98|5
1721210520000|2024-07-17 10:02:00|5626.45|5625.85|5626.83|5626.23|5626.83|5626.23|5626.33|5625.73|67
1721210530000|2024-07-17 10:02:10|5626.7|5626.1|5626.58|5625.98|5626.83|5626.23|5626.58|5625.98|14
1721210540000|2024-07-17 10:02:20|||||||||19
1721210550000|2024-07-17 10:02:30|5626.7|5626.1|5626.7|5626.1|5626.83|5626.23|5626.58|5625.98|28
1721210560000|2024-07-17 10:02:40|5626.58|5625.98|5626.58|5625.98|5626.58|5625.98|5626.45|5625.85|19
1721210570000|2024-07-17 10:02:50|5626.7|5626.1|5626.83|5626.23|5626.83|5626.23|5626.7|5626.1|3
1721210580000|2024-07-17 10:03:00|5626.7|5626.1|5626.58|5625.98|5626.7|5626.1|5626.33|5625.73|33
1721210590000|2024-07-17 10:03:10|5626.83|5626.23|5626.83|5626.23|5626.83|5626.23|5626.83|5626.23|16
1721210600000|2024-07-17 10:03:20|5626.58|5625.98|5626.58|5625.98|5626.58|5625.98|5626.58|5625.98|16
1721210610000|2024-07-17 10:03:30|||||||||2
1721210620000|2024-07-17 10:03:40|5626.45|5625.85|5626.58|5625.98|5626.83|5626.23|5626.45|5625.85|39
1721210630000|2024-07-17 10:03:50|5626.83|5626.23|5626.83|5626.23|5626.83|5626.23|5626.7|5626.1|15
1721210640000|2024-07-17 10:04:00|5626.7|5626.1|5626.83|5626.23|5626.83|5626.23|5626.7|5626.1|12
1721210650000|2024-07-17 10:04:10|||||||||5
1721210660000|2024-07-17 10:04:20|||||||||6
1721210670000|2024-07-17 10:04:30|||||||||3
1721210680000|2024-07-17 10:04:40|5626.58|5625.98|5626.58|5625.98|5626.83|5626.23|5626.58|5625.98|33
1721210690000|2024-07-17 10:04:50|5626.7|5626.1|5626.83|5626.23|5626.83|5626.23|5626.7|5626.1|20
1721210700000|2024-07-17 10:05:00|5626.7|5626.1|5626.58|5625.98|5626.7|5626.1|5626.58|5625.98|12
1721210710000|2024-07-17 10:05:10|5626.7|5626.1|5626.58|5625.98|5626.83|5626.23|5626.58|5625.98|24
1721210720000|2024-07-17 10:05:20|5626.83|5626.23|5626.83|5626.23|5626.83|5626.23|5626.83|5626.23|14
1721210730000|2024-07-17 10:05:30|5626.7|5626.1|5626.83|5626.23|5626.83|5626.23|5626.58|5625.98|21
1721210740000|2024-07-17 10:05:40|5626.7|5626.1|5626.58|5625.98|5626.7|5626.1|5626.58|5625.98|10
1721210750000|2024-07-17 10:05:50|5626.45|5625.85|5626.58|5625.98|5626.58|5625.98|5626.45|5625.85|42
1721210760000|2024-07-17 10:06:00|5626.45|5625.85|5626.58|5625.98|5626.58|5625.98|5626.33|5625.73|37
1721210770000|2024-07-17 10:06:10|||||||||2
1721210780000|2024-07-17 10:06:20|5626.7|5626.1|5626.7|5626.1|5626.7|5626.1|5626.7|5626.1|31
1721210790000|2024-07-17 10:06:30|5626.58|5625.98|5626.83|5626.23|5626.83|5626.23|5626.58|5625.98|9
1721210800000|2024-07-17 10:06:40|5626.95|5626.35|5626.58|5625.98|5626.95|5626.35|5626.58|5625.98|118
1721210820000|2024-07-17 10:07:00|5626.7|5626.1|5626.83|5626.23|5626.83|5626.23|5626.7|5626.1|21
1721210830000|2024-07-17 10:07:10|5627.08|5626.48|5626.83|5626.23|5627.08|5626.48|5626.83|5626.23|27
1721210840000|2024-07-17 10:07:20|||||||||17
1721210850000|2024-07-17 10:07:30|||||||||6
1721210860000|2024-07-17 10:07:40|||||||||1
1721210870000|2024-07-17 10:07:50|5627.08|5626.48|5626.83|5626.23|5627.08|5626.48|5626.83|5626.23|32
1721210880000|2024-07-17 10:08:00|5626.58|5625.98|5626.58|5625.98|5626.83|5626.23|5626.58|5625.98|99
1721210890000|2024-07-17 10:08:10|5626.7|5626.1|5626.58|5625.98|5626.83|5626.23|5626.58|5625.98|28
1721210900000|2024-07-17 10:08:20|||||||||5
1721210910000|2024-07-17 10:08:30|5626.83|5626.23|5626.83|5626.23|5626.83|5626.23|5626.83|5626.23|18
1721210920000|2024-07-17 10:08:40|5626.95|5626.35|5626.83|5626.23|5627.08|5626.48|5626.83|5626.23|31
1721210930000|2024-07-17 10:08:50|5626.58|5625.98|5626.58|5625.98|5626.58|5625.98|5626.58|5625.98|26
1721210940000|2024-07-17 10:09:00|5626.7|5626.1|5626.83|5626.23|5626.83|5626.23|5626.58|5625.98|40
1721210950000|2024-07-17 10:09:10|5626.7|5626.1|5626.7|5626.1|5626.7|5626.1|5626.58|5625.98|10
1721210960000|2024-07-17 10:09:20|5626.58|5625.98|5626.58|5625.98|5626.83|5626.23|5626.58|5625.98|21
1721210970000|2024-07-17 10:09:30|5626.7|5626.1|5626.58|5625.98|5626.83|5626.23|5626.58|5625.98|38
1721210990000|2024-07-17 10:09:50|5626.7|5626.1|5626.58|5625.98|5626.7|5626.1|5626.58|5625.98|25
1721211000000|2024-07-17 10:10:00|5626.33|5625.73|5626.58|5625.98|5626.58|5625.98|5626.33|5625.73|40
1721211010000|2024-07-17 10:10:10|5626.83|5626.23|5626.58|5625.98|5626.83|5626.23|5626.58|5625.98|29
1721211020000|2024-07-17 10:10:20|5626.45|5625.85|5626.58|5625.98|5626.58|5625.98|5626.33|5625.73|22
1721211030000|2024-07-17 10:10:30|||||||||2
1721211040000|2024-07-17 10:10:40|5626.45|5625.85|5626.83|5626.23|5626.83|5626.23|5626.33|5625.73|46
1721211050000|2024-07-17 10:10:50|||||||||22
1721211060000|2024-07-17 10:11:00|5626.7|5626.1|5626.33|5625.73|5626.7|5626.1|5626.33|5625.73|39
1721211070000|2024-07-17 10:11:10|5626.2|5625.6|5626.33|5625.73|5626.45|5625.85|5626.08|5625.48|24
1721211080000|2024-07-17 10:11:20|5626.58|5625.98|5626.58|5625.98|5626.58|5625.98|5626.58|5625.98|9
1721211090000|2024-07-17 10:11:30|||||||||7
1721211100000|2024-07-17 10:11:40|5626.7|5626.1|5626.7|5626.1|5626.83|5626.23|5626.58|5625.98|7
1721211110000|2024-07-17 10:11:50|5626.58|5625.98|5626.83|5626.23|5626.83|5626.23|5626.58|5625.98|19
1721211120000|2024-07-17 10:12:00|5626.7|5626.1|5626.58|5625.98|5626.7|5626.1|5626.58|5625.98|4
1721211130000|2024-07-17 10:12:10|||||||||1
1721211140000|2024-07-17 10:12:20|||||||||6
1721211150000|2024-07-17 10:12:30|5626.45|5625.85|5626.58|5625.98|5626.58|5625.98|5626.33|5625.73|20
1721211180000|2024-07-17 10:13:00|5626.45|5625.85|5626.58|5625.98|5626.58|5625.98|5626.45|5625.85|36
1721211190000|2024-07-17 10:13:10|5626.45|5625.85|5626.58|5625.98|5626.58|5625.98|5626.33|5625.73|25
1721211200000|2024-07-17 10:13:20|||||||||1
1721211210000|2024-07-17 10:13:30|5626.83|5626.23|5626.83|5626.23|5626.83|5626.23|5626.83|5626.23|23
1721211220000|2024-07-17 10:13:40|5627.08|5626.48|5627.08|5626.48|5627.08|5626.48|5627.08|5626.48|16
1721211230000|2024-07-17 10:13:50|5626.95|5626.35|5626.83|5626.23|5626.95|5626.35|5626.83|5626.23|22
1721211240000|2024-07-17 10:14:00|5626.95|5626.35|5627.08|5626.48|5627.08|5626.48|5626.95|5626.35|16
1721211250000|2024-07-17 10:14:10|5626.83|5626.23|5627.08|5626.48|5627.08|5626.48|5626.83|5626.23|41
1721211260000|2024-07-17 10:14:20|5626.83|5626.23|5626.83|5626.23|5626.83|5626.23|5626.83|5626.23|20
1721211270000|2024-07-17 10:14:30|5627.08|5626.48|5627.08|5626.48|5627.08|5626.48|5627.08|5626.48|33
1721211280000|2024-07-17 10:14:40|5626.95|5626.35|5627.08|5626.48|5627.08|5626.48|5626.83|5626.23|47
1721211290000|2024-07-17 10:14:50|5627.33|5626.73|5627.33|5626.73|5627.33|5626.73|5627.33|5626.73|73
1721211300000|2024-07-17 10:15:00|5627.08|5626.48|5626.95|5626.35|5627.08|5626.48|5626.83|5626.23|20
1721211310000|2024-07-17 10:15:10|5627.08|5626.48|5626.83|5626.23|5627.08|5626.48|5626.83|5626.23|35
1721211320000|2024-07-17 10:15:20|5626.95|5626.35|5627.08|5626.48|5627.08|5626.48|5626.95|5626.35|5
1721211330000|2024-07-17 10:15:30|5626.95|5626.35|5626.83|5626.23|5627.33|5626.73|5626.83|5626.23|58
1721211340000|2024-07-17 10:15:40|||||||||3
1721211360000|2024-07-17 10:16:00|||||||||21
1721211370000|2024-07-17 10:16:10|5626.58|5625.98|5626.33|5625.73|5626.58|5625.98|5626.33|5625.73|27
1721211410000|2024-07-17 10:16:50|||||||||31
1721211420000|2024-07-17 10:17:00|||||||||29
1721211430000|2024-07-17 10:17:10|5626.58|5625.98|5626.33|5625.73|5626.58|5625.98|5626.33|5625.73|35
1721211440000|2024-07-17 10:17:20|5626.58|5625.98|5626.33|5625.73|5626.58|5625.98|5626.33|5625.73|26
1721211450000|2024-07-17 10:17:30|||||||||10
1721211460000|2024-07-17 10:17:40|5626.08|5625.48|5626.08|5625.48|5626.08|5625.48|5626.08|5625.48|12
1721211470000|2024-07-17 10:17:50|5625.83|5625.23|5626.08|5625.48|5626.08|5625.48|5625.83|5625.23|80
1721211480000|2024-07-17 10:18:00|||||||||3
1721211490000|2024-07-17 10:18:10|||||||||5
1721211500000|2024-07-17 10:18:20|||||||||5
1721211510000|2024-07-17 10:18:30|5626.33|5625.73|5626.58|5625.98|5626.58|5625.98|5626.33|5625.73|77
1721211520000|2024-07-17 10:18:40|5626.45|5625.85|5626.83|5626.23|5626.83|5626.23|5626.33|5625.73|19
1721211530000|2024-07-17 10:18:50|5626.95|5626.35|5626.83|5626.23|5626.95|5626.35|5626.83|5626.23|10
1721211540000|2024-07-17 10:19:00|5626.95|5626.35|5626.58|5625.98|5626.95|5626.35|5626.58|5625.98|38
1721211550000|2024-07-17 10:19:10|5626.7|5626.1|5626.7|5626.1|5626.83|5626.23|5626.58|5625.98|18
1721211560000|2024-07-17 10:19:20|5626.58|5625.98|5626.83|5626.23|5626.83|5626.23|5626.58|5625.98|12
1721211570000|2024-07-17 10:19:30|5626.7|5626.1|5626.33|5625.73|5626.7|5626.1|5626.33|5625.73|43
1721211580000|2024-07-17 10:19:40|5626.45|5625.85|5626.58|5625.98|5626.58|5625.98|5626.45|5625.85|21
1721211590000|2024-07-17 10:19:50|5626.45|5625.85|5626.45|5625.85|5626.45|5625.85|5626.33|5625.73|9
1721211600000|2024-07-17 10:20:00|5626.33|5625.73|5625.58|5624.98|5626.45|5625.85|5625.58|5624.98|186
1721211610000|2024-07-17 10:20:10|5625.45|5624.85|5625.08|5624.48|5625.45|5624.85|5624.58|5623.98|236
1721211620000|2024-07-17 10:20:20|5625.2|5624.6|5625.08|5624.48|5625.33|5624.73|5625.08|5624.48|129
1721211630000|2024-07-17 10:20:30|5625.33|5624.73|5625.58|5624.98|5625.58|5624.98|5625.33|5624.73|57
1721211640000|2024-07-17 10:20:40|5625.7|5625.1|5625.83|5625.23|5626.08|5625.48|5625.7|5625.1|33
1721211650000|2024-07-17 10:20:50|5625.95|5625.35|5625.45|5624.85|5626.08|5625.48|5625.45|5624.85|68
1721211660000|2024-07-17 10:21:00|5625.83|5625.23|5625.83|5625.23|5626.08|5625.48|5625.83|5625.23|112
1721211670000|2024-07-17 10:21:10|5625.95|5625.35|5625.83|5625.23|5626.08|5625.48|5625.58|5624.98|59
1721211680000|2024-07-17 10:21:20|5625.7|5625.1|5625.58|5624.98|5625.7|5625.1|5625.58|5624.98|16
1721211690000|2024-07-17 10:21:30|5625.33|5624.73|5625.33|5624.73|5625.33|5624.73|5625.33|5624.73|44
1721211700000|2024-07-17 10:21:40|5625.58|5624.98|5625.83|5625.23|5625.83|5625.23|5625.58|5624.98|47
1721211710000|2024-07-17 10:21:50|||||||||2
1721211720000|2024-07-17 10:22:00|5625.7|5625.1|5625.58|5624.98|5625.7|5625.1|5625.45|5624.85|17
1721211730000|2024-07-17 10:22:10|5625.33|5624.73|5625.33|5624.73|5625.33|5624.73|5625.33|5624.73|25
1721211750000|2024-07-17 10:22:30|5625.2|5624.6|5625.08|5624.48|5625.2|5624.6|5625.08|5624.48|2
1721211760000|2024-07-17 10:22:40|5624.83|5624.23|5624.33|5623.73|5624.83|5624.23|5624.33|5623.73|33
1721211770000|2024-07-17 10:22:50|5624.58|5623.98|5624.58|5623.98|5624.58|5623.98|5624.58|5623.98|20
1721211780000|2024-07-17 10:23:00|||||||||25
1721211790000|2024-07-17 10:23:10|5624.45|5623.85|5624.33|5623.73|5624.45|5623.85|5624.33|5623.73|27
1721211800000|2024-07-17 10:23:20|5624.08|5623.48|5624.58|5623.98|5624.83|5624.23|5624.08|5623.48|35
1721211810000|2024-07-17 10:23:30|5624.83|5624.23|5624.83|5624.23|5624.83|5624.23|5624.83|5624.23|52
1721211820000|2024-07-17 10:23:40|5624.95|5624.35|5625.08|5624.48|5625.08|5624.48|5624.95|5624.35|63
1721211830000|2024-07-17 10:23:50|5624.83|5624.23|5625.08|5624.48|5625.08|5624.48|5624.83|5624.23|17
1721211840000|2024-07-17 10:24:00|||||||||10
1721211850000|2024-07-17 10:24:10|5625.33|5624.73|5625.33|5624.73|5625.33|5624.73|5625.33|5624.73|19
1721211860000|2024-07-17 10:24:20|5625.2|5624.6|5625.08|5624.48|5625.33|5624.73|5625.08|5624.48|81
1721211870000|2024-07-17 10:24:30|5625.2|5624.6|5625.08|5624.48|5625.33|5624.73|5625.08|5624.48|1
1721211880000|2024-07-17 10:24:40|5625.33|5624.73|5625.08|5624.48|5625.33|5624.73|5625.08|5624.48|76
1721211890000|2024-07-17 10:24:50|5624.95|5624.35|5624.83|5624.23|5624.95|5624.35|5624.83|5624.23|35
1721211900000|2024-07-17 10:25:00|5624.58|5623.98|5624.58|5623.98|5624.58|5623.98|5624.58|5623.98|6
1721211910000|2024-07-17 10:25:10|5624.45|5623.85|5624.33|5623.73|5624.58|5623.98|5624.33|5623.73|41
1721211920000|2024-07-17 10:25:20|5624.45|5623.85|5624.33|5623.73|5624.45|5623.85|5624.33|5623.73|45
1721211930000|2024-07-17 10:25:30|5624.45|5623.85|5624.58|5623.98|5624.58|5623.98|5624.45|5623.85|39
1721211940000|2024-07-17 10:25:40|||||||||2
1721211950000|2024-07-17 10:25:50|5624.83|5624.23|5625.33|5624.73|5625.33|5624.73|5624.83|5624.23|64
1721211960000|2024-07-17 10:26:00|5625.58|5624.98|5626.33|5625.73|5626.33|5625.73|5625.58|5624.98|61
1721211970000|2024-07-17 10:26:10|5626.58|5625.98|5626.83|5626.23|5626.83|5626.23|5626.58|5625.98|122
1721211980000|2024-07-17 10:26:20|5626.7|5626.1|5626.58|5625.98|5626.7|5626.1|5626.58|5625.98|30
1721211990000|2024-07-17 10:26:30|5626.83|5626.23|5627.08|5626.48|5627.08|5626.48|5626.83|5626.23|109
1721212000000|2024-07-17 10:26:40|5626.83|5626.23|5626.83|5626.23|5626.83|5626.23|5626.83|5626.23|57
1721212010000|2024-07-17 10:26:50|5627.08|5626.48|5627.33|5626.73|5627.33|5626.73|5627.08|5626.48|69
1721212020000|2024-07-17 10:27:00|5627.08|5626.48|5627.08|5626.48|5627.45|5626.85|5627.08|5626.48|38
1721212030000|2024-07-17 10:27:10|5627.2|5626.6|5627.33|5626.73|5627.58|5626.98|5627.2|5626.6|58
1721212040000|2024-07-17 10:27:20|5627.45|5626.85|5627.33|5626.73|5627.45|5626.85|5627.33|5626.73|16
1721212050000|2024-07-17 10:27:30|5627.45|5626.85|5627.58|5626.98|5627.58|5626.98|5627.45|5626.85|16
1721212060000|2024-07-17 10:27:40|5627.83|5627.23|5627.83|5627.23|5627.83|5627.23|5627.83|5627.23|11
1721212070000|2024-07-17 10:27:50|5627.58|5626.98|5627.58|5626.98|5627.58|5626.98|5627.58|5626.98|43
1721212080000|2024-07-17 10:28:00|5627.45|5626.85|5627.58|5626.98|5627.58|5626.98|5627.33|5626.73|30
1721212090000|2024-07-17 10:28:10|5627.45|5626.85|5627.58|5626.98|5627.58|5626.98|5627.33|5626.73|29
1721212100000|2024-07-17 10:28:20|5627.45|5626.85|5627.08|5626.48|5627.58|5626.98|5627.08|5626.48|10
1721212110000|2024-07-17 10:28:30|5626.95|5626.35|5627.33|5626.73|5627.33|5626.73|5626.83|5626.23|38
1721212120000|2024-07-17 10:28:40|||||||||14
1721212130000|2024-07-17 10:28:50|5627.58|5626.98|5627.58|5626.98|5627.58|5626.98|5627.45|5626.85|9
1721212140000|2024-07-17 10:29:00|5627.7|5627.1|5627.58|5626.98|5627.7|5627.1|5627.58|5626.98|24
1721212150000|2024-07-17 10:29:10|5627.7|5627.1|5628.08|5627.48|5628.08|5627.48|5627.7|5627.1|26
1721212160000|2024-07-17 10:29:20|5627.83|5627.23|5628.08|5627.48|5628.08|5627.48|5627.83|5627.23|59
1721212170000|2024-07-17 10:29:30|5628.2|5627.6|5627.58|5626.98|5628.2|5627.6|5627.58|5626.98|295
1721212180000|2024-07-17 10:29:40|5627.33|5626.73|5627.33|5626.73|5627.58|5626.98|5627.33|5626.73|40
1721212190000|2024-07-17 10:29:50|5627.08|5626.48|5627.33|5626.73|5627.33|5626.73|5627.08|5626.48|30
1721212200000|2024-07-17 10:30:00|5627.08|5626.48|5626.83|5626.23|5627.08|5626.48|5626.83|5626.23|65
1721212210000|2024-07-17 10:30:10|5626.7|5626.1|5626.83|5626.23|5626.83|5626.23|5626.58|5625.98|40
1721212220000|2024-07-17 10:30:20|5626.95|5626.35|5626.83|5626.23|5627.33|5626.73|5626.83|5626.23|92
1721212230000|2024-07-17 10:30:30|5626.95|5626.35|5626.83|5626.23|5627.08|5626.48|5626.83|5626.23|49
1721212240000|2024-07-17 10:30:40|5626.58|5625.98|5626.83|5626.23|5626.83|5626.23|5626.58|5625.98|41
1721212250000|2024-07-17 10:30:50|5626.58|5625.98|5626.45|5625.85|5626.58|5625.98|5626.33|5625.73|48
1721212260000|2024-07-17 10:31:00|5626.58|5625.98|5626.33|5625.73|5626.58|5625.98|5626.33|5625.73|68
1721212270000|2024-07-17 10:31:10|5626.58|5625.98|5626.58|5625.98|5626.58|5625.98|5626.33|5625.73|27
1721212280000|2024-07-17 10:31:20|5626.33|5625.73|5626.58|5625.98|5626.58|5625.98|5626.33|5625.73|30
1721212290000|2024-07-17 10:31:30|||||||||8
1721212300000|2024-07-17 10:31:40|5626.7|5626.1|5626.83|5626.23|5626.83|5626.23|5626.58|5625.98|36
1721212310000|2024-07-17 10:31:50|5626.58|5625.98|5626.58|5625.98|5626.83|5626.23|5626.58|5625.98|27
1721212320000|2024-07-17 10:32:00|5626.33|5625.73|5626.33|5625.73|5626.33|5625.73|5626.33|5625.73|9
1721212330000|2024-07-17 10:32:10|5626.2|5625.6|5625.58|5624.98|5626.2|5625.6|5625.58|5624.98|58
1721212340000|2024-07-17 10:32:20|5625.45|5624.85|5625.58|5624.98|5625.58|5624.98|5625.45|5624.85|25
1721212350000|2024-07-17 10:32:30|5625.45|5624.85|5625.33|5624.73|5625.45|5624.85|5625.33|5624.73|16
1721212360000|2024-07-17 10:32:40|5625.2|5624.6|5625.33|5624.73|5625.33|5624.73|5625.2|5624.6|32
1721212370000|2024-07-17 10:32:50|5625.83|5625.23|5625.58|5624.98|5626.08|5625.48|5625.58|5624.98|197
1721212380000|2024-07-17 10:33:00|5625.7|5625.1|5625.58|5624.98|5625.7|5625.1|5625.58|5624.98|6
1721212390000|2024-07-17 10:33:10|5625.45|5624.85|5625.33|5624.73|5625.45|5624.85|5625.33|5624.73|29
1721212400000|2024-07-17 10:33:20|5625.58|5624.98|5625.58|5624.98|5625.7|5625.1|5625.58|5624.98|10
1721212410000|2024-07-17 10:33:30|5625.7|5625.1|5626.08|5625.48|5626.08|5625.48|5625.7|5625.1|47
1721212420000|2024-07-17 10:33:40|5626.33|5625.73|5626.33|5625.73|5626.33|5625.73|5626.33|5625.73|26
1721212430000|2024-07-17 10:33:50|5626.58|5625.98|5626.58|5625.98|5626.58|5625.98|5626.45|5625.85|40
1721212440000|2024-07-17 10:34:00|5626.7|5626.1|5626.83|5626.23|5626.83|5626.23|5626.7|5626.1|34
1721212450000|2024-07-17 10:34:10|5627.08|5626.48|5627.08|5626.48|5627.08|5626.48|5627.08|5626.48|45
1721212460000|2024-07-17 10:34:20|5627.33|5626.73|5627.33|5626.73|5627.33|5626.73|5627.33|5626.73|14
1721212470000|2024-07-17 10:34:30|5627.2|5626.6|5627.33|5626.73|5627.33|5626.73|5627.2|5626.6|31
1721212480000|2024-07-17 10:34:40|5627.58|5626.98|5627.45|5626.85|5627.58|5626.98|5627.45|5626.85|41
1721212490000|2024-07-17 10:34:50|5627.33|5626.73|5627.33|5626.73|5627.58|5626.98|5627.2|5626.6|38
1721212500000|2024-07-17 10:35:00|5627.08|5626.48|5626.83|5626.23|5627.33|5626.73|5626.83|5626.23|47
1721212510000|2024-07-17 10:35:10|5626.7|5626.1|5626.83|5626.23|5626.95|5626.35|5626.58|5625.98|42
1721212520000|2024-07-17 10:35:20|5626.95|5626.35|5626.58|5625.98|5626.95|5626.35|5626.58|5625.98|22
1721212530000|2024-07-17 10:35:30|5626.83|5626.23|5626.33|5625.73|5626.83|5626.23|5626.33|5625.73|40
1721212540000|2024-07-17 10:35:40|5626.08|5625.48|5626.08|5625.48|5626.08|5625.48|5626.08|5625.48|25
1721212550000|2024-07-17 10:35:50|5626.33|5625.73|5626.33|5625.73|5626.33|5625.73|5626.33|5625.73|12
1721212560000|2024-07-17 10:36:00|5626.58|5625.98|5626.58|5625.98|5626.58|5625.98|5626.58|5625.98|6
1721212570000|2024-07-17 10:36:10|5626.33|5625.73|5626.58|5625.98|5626.58|5625.98|5626.33|5625.73|37
1721212580000|2024-07-17 10:36:20|5626.33|5625.73|5626.58|5625.98|5626.58|5625.98|5626.08|5625.48|61
1721212600000|2024-07-17 10:36:40|||||||||23
1721212610000|2024-07-17 10:36:50|5626.7|5626.1|5626.58|5625.98|5626.7|5626.1|5626.58|5625.98|19
1721212620000|2024-07-17 10:37:00|5626.33|5625.73|5626.33|5625.73|5626.58|5625.98|5626.33|5625.73|60
1721212630000|2024-07-17 10:37:10|5626.2|5625.6|5626.08|5625.48|5626.2|5625.6|5626.08|5625.48|7
1721212640000|2024-07-17 10:37:20|5625.83|5625.23|5625.83|5625.23|5626.33|5625.73|5625.83|5625.23|56
1721212650000|2024-07-17 10:37:30|5625.95|5625.35|5625.83|5625.23|5625.95|5625.35|5625.83|5625.23|12
1721212660000|2024-07-17 10:37:40|5625.95|5625.35|5625.58|5624.98|5625.95|5625.35|5625.58|5624.98|22
1721212670000|2024-07-17 10:37:50|5625.83|5625.23|5625.83|5625.23|5625.83|5625.23|5625.83|5625.23|40
1721212680000|2024-07-17 10:38:00|5626.08|5625.48|5626.08|5625.48|5626.08|5625.48|5625.83|5625.23|17
1721212690000|2024-07-17 10:38:10|||||||||12
1721212700000|2024-07-17 10:38:20|||||||||24
1721212710000|2024-07-17 10:38:30|5626.33|5625.73|5626.33|5625.73|5626.33|5625.73|5626.33|5625.73|4
1721212720000|2024-07-17 10:38:40|5626.45|5625.85|5626.58|5625.98|5626.58|5625.98|5626.33|5625.73|19
1721212730000|2024-07-17 10:38:50|5626.45|5625.85|5626.33|5625.73|5626.45|5625.85|5626.33|5625.73|8
1721212750000|2024-07-17 10:39:10|5626.08|5625.48|5626.08|5625.48|5626.33|5625.73|5626.08|5625.48|43
1721212760000|2024-07-17 10:39:20|5626.2|5625.6|5626.33|5625.73|5626.33|5625.73|5626.08|5625.48|6
1721212770000|2024-07-17 10:39:30|5626.58|5625.98|5626.58|5625.98|5626.7|5626.1|5626.58|5625.98|15
1721212780000|2024-07-17 10:39:40|5626.7|5626.1|5626.83|5626.23|5626.83|5626.23|5626.58|5625.98|10
1721212790000|2024-07-17 10:39:50|5626.95|5626.35|5627.08|5626.48|5627.08|5626.48|5626.95|5626.35|34
1721212800000|2024-07-17 10:40:00|5627.33|5626.73|5627.58|5626.98|5627.58|5626.98|5627.33|5626.73|39
1721212810000|2024-07-17 10:40:10|||||||||28
1721212830000|2024-07-17 10:40:30|5627.7|5627.1|5627.83|5627.23|5627.83|5627.23|5627.7|5627.1|37
1721212840000|2024-07-17 10:40:40|5627.58|5626.98|5627.58|5626.98|5627.83|5627.23|5627.58|5626.98|24
1721212850000|2024-07-17 10:40:50|5627.83|5627.23|5628.08|5627.48|5628.08|5627.48|5627.83|5627.23|16
1721212860000|2024-07-17 10:41:00|5628.33|5627.73|5628.58|5627.98|5628.58|5627.98|5628.33|5627.73|46
1721212870000|2024-07-17 10:41:10|5628.45|5627.85|5628.58|5627.98|5628.83|5628.23|5628.33|5627.73|104
1721212880000|2024-07-17 10:41:20|5628.33|5627.73|5628.33|5627.73|5628.33|5627.73|5628.33|5627.73|23
1721212890000|2024-07-17 10:41:30|5628.08|5627.48|5628.08|5627.48|5628.08|5627.48|5628.08|5627.48|27
1721212900000|2024-07-17 10:41:40|5627.83|5627.23|5627.83|5627.23|5627.83|5627.23|5627.83|5627.23|53
1721212910000|2024-07-17 10:41:50|5627.7|5627.1|5627.83|5627.23|5627.83|5627.23|5627.7|5627.1|22
1721212920000|2024-07-17 10:42:00|5627.7|5627.1|5627.33|5626.73|5627.7|5627.1|5627.33|5626.73|50
1721212930000|2024-07-17 10:42:10|5627.58|5626.98|5627.33|5626.73|5627.58|5626.98|5627.33|5626.73|13
1721212950000|2024-07-17 10:42:30|5627.08|5626.48|5627.2|5626.6|5627.2|5626.6|5627.08|5626.48|33
1721212960000|2024-07-17 10:42:40|5627.08|5626.48|5627.08|5626.48|5627.08|5626.48|5627.08|5626.48|45
1721212970000|2024-07-17 10:42:50|5627.33|5626.73|5626.83|5626.23|5627.33|5626.73|5626.83|5626.23|54
1721212980000|2024-07-17 10:43:00|5626.58|5625.98|5626.58|5625.98|5626.83|5626.23|5626.58|5625.98|40
1721212990000|2024-07-17 10:43:10|5626.33|5625.73|5626.33|5625.73|5626.33|5625.73|5626.33|5625.73|9
1721213000000|2024-07-17 10:43:20|5626.2|5625.6|5626.08|5625.48|5626.2|5625.6|5626.08|5625.48|23
1721213010000|2024-07-17 10:43:30|5626.2|5625.6|5626.58|5625.98|5626.58|5625.98|5626.2|5625.6|59
1721213020000|2024-07-17 10:43:40|||||||||72
1721213030000|2024-07-17 10:43:50|5626.33|5625.73|5626.58|5625.98|5626.83|5626.23|5626.33|5625.73|48
1721213040000|2024-07-17 10:44:00|5626.83|5626.23|5626.83|5626.23|5627.08|5626.48|5626.83|5626.23|36
1721213050000|2024-07-17 10:44:10|5626.95|5626.35|5626.58|5625.98|5626.95|5626.35|5626.58|5625.98|31
1721213060000|2024-07-17 10:44:20|5626.7|5626.1|5626.7|5626.1|5626.7|5626.1|5626.58|5625.98|19
1721213070000|2024-07-17 10:44:30|5626.83|5626.23|5626.83|5626.23|5626.83|5626.23|5626.58|5625.98|11
1721213080000|2024-07-17 10:44:40|5626.58|5625.98|5626.58|5625.98|5626.58|5625.98|5626.58|5625.98|26
1721213090000|2024-07-17 10:44:50|5626.33|5625.73|5626.33|5625.73|5626.33|5625.73|5626.08|5625.48|34
1721213100000|2024-07-17 10:45:00|5626.2|5625.6|5626.58|5625.98|5626.58|5625.98|5626.08|5625.48|25
1721213110000|2024-07-17 10:45:10|5626.45|5625.85|5626.58|5625.98|5626.58|5625.98|5626.33|5625.73|19
1721213120000|2024-07-17 10:45:20|5626.83|5626.23|5626.83|5626.23|5626.83|5626.23|5626.83|5626.23|14
1721213130000|2024-07-17 10:45:30|5626.7|5626.1|5626.83|5626.23|5626.95|5626.35|5626.7|5626.1|9
1721213140000|2024-07-17 10:45:40|||||||||1
1721213160000|2024-07-17 10:46:00|5627.08|5626.48|5626.08|5625.48|5627.08|5626.48|5626.08|5625.48|51
1721213170000|2024-07-17 10:46:10|5626.2|5625.6|5626.33|5625.73|5626.33|5625.73|5626.2|5625.6|18
1721213180000|2024-07-17 10:46:20|5626.08|5625.48|5626.08|5625.48|5626.33|5625.73|5626.08|5625.48|40
1721213190000|2024-07-17 10:46:30|5626.2|5625.6|5626.33|5625.73|5626.58|5625.98|5626.2|5625.6|42
1721213200000|2024-07-17 10:46:40|5626.58|5625.98|5626.33|5625.73|5626.58|5625.98|5626.33|5625.73|16
1721213210000|2024-07-17 10:46:50|5626.45|5625.85|5626.45|5625.85|5626.58|5625.98|5626.45|5625.85|25
1721213220000|2024-07-17 10:47:00|5626.58|5625.98|5626.58|5625.98|5626.58|5625.98|5626.58|5625.98|11
1721213230000|2024-07-17 10:47:10|5626.45|5625.85|5626.33|5625.73|5626.45|5625.85|5626.33|5625.73|19
1721213240000|2024-07-17 10:47:20|5626.45|5625.85|5626.58|5625.98|5626.58|5625.98|5626.45|5625.85|26
1721213250000|2024-07-17 10:47:30|5626.33|5625.73|5626.33|5625.73|5626.33|5625.73|5626.33|5625.73|13
1721213260000|2024-07-17 10:47:40|||||||||4
1721213270000|2024-07-17 10:47:50|5626.58|5625.98|5626.08|5625.48|5626.58|5625.98|5626.08|5625.48|32
1721213280000|2024-07-17 10:48:00|5625.95|5625.35|5625.83|5625.23|5625.95|5625.35|5625.83|5625.23|30
1721213290000|2024-07-17 10:48:10|5626.08|5625.48|5626.33|5625.73|5626.33|5625.73|5626.08|5625.48|21
1721213300000|2024-07-17 10:48:20|||||||||11
1721213310000|2024-07-17 10:48:30|5626.2|5625.6|5626.08|5625.48|5626.33|5625.73|5626.08|5625.48|62
1721213320000|2024-07-17 10:48:40|5626.2|5625.6|5626.08|5625.48|5626.33|5625.73|5626.08|5625.48|9
1721213330000|2024-07-17 10:48:50|5626.33|5625.73|5625.83|5625.23|5626.33|5625.73|5625.83|5625.23|36
1721213340000|2024-07-17 10:49:00|5625.58|5624.98|5625.33|5624.73|5625.83|5625.23|5625.33|5624.73|50
1721213350000|2024-07-17 10:49:10|5625.45|5624.85|5625.58|5624.98|5625.58|5624.98|5625.45|5624.85|19
1721213360000|2024-07-17 10:49:20|5625.45|5624.85|5625.08|5624.48|5625.45|5624.85|5624.95|5624.35|128
1721213370000|2024-07-17 10:49:30|5625.2|5624.6|5625.33|5624.73|5625.58|5624.98|5625.2|5624.6|133
1721213380000|2024-07-17 10:49:40|5625.45|5624.85|5625.58|5624.98|5625.58|5624.98|5625.33|5624.73|30
1721213390000|2024-07-17 10:49:50|5625.33|5624.73|5624.83|5624.23|5625.33|5624.73|5624.83|5624.23|115
1721213400000|2024-07-17 10:50:00|5624.7|5624.1|5624.33|5623.73|5624.7|5624.1|5624.33|5623.73|25
1721213410000|2024-07-17 10:50:10|5624.58|5623.98|5624.58|5623.98|5624.58|5623.98|5624.58|5623.98|32
1721213420000|2024-07-17 10:50:20|5624.83|5624.23|5624.83|5624.23|5624.83|5624.23|5624.83|5624.23|12
1721213430000|2024-07-17 10:50:30|5624.58|5623.98|5624.83|5624.23|5624.83|5624.23|5624.58|5623.98|12
1721213440000|2024-07-17 10:50:40|||||||||4
1721213450000|2024-07-17 10:50:50|5624.7|5624.1|5624.95|5624.35|5625.08|5624.48|5624.7|5624.1|16
1721213460000|2024-07-17 10:51:00|5624.58|5623.98|5624.33|5623.73|5624.83|5624.23|5624.33|5623.73|106
1721213470000|2024-07-17 10:51:10|||||||||1
1721213480000|2024-07-17 10:51:20|5624.2|5623.6|5624.08|5623.48|5624.33|5623.73|5624.08|5623.48|53
1721213490000|2024-07-17 10:51:30|5624.2|5623.6|5624.08|5623.48|5624.2|5623.6|5624.08|5623.48|32
1721213500000|2024-07-17 10:51:40|5624.2|5623.6|5624.58|5623.98|5624.58|5623.98|5624.08|5623.48|34
1721213510000|2024-07-17 10:51:50|5624.33|5623.73|5624.33|5623.73|5624.33|5623.73|5624.33|5623.73|15
1721213520000|2024-07-17 10:52:00|5624.58|5623.98|5624.58|5623.98|5624.58|5623.98|5624.58|5623.98|7
1721213530000|2024-07-17 10:52:10|5624.45|5623.85|5624.08|5623.48|5624.45|5623.85|5623.95|5623.35|56
1721213540000|2024-07-17 10:52:20|5623.95|5623.35|5623.83|5623.23|5623.95|5623.35|5623.83|5623.23|59
1721213550000|2024-07-17 10:52:30|5623.58|5622.98|5623.08|5622.48|5623.58|5622.98|5623.08|5622.48|67
1721213560000|2024-07-17 10:52:40|5622.83|5622.23|5622.58|5621.98|5622.83|5622.23|5622.58|5621.98|169
1721213570000|2024-07-17 10:52:50|5622.33|5621.73|5622.58|5621.98|5622.58|5621.98|5622.33|5621.73|77
1721213580000|2024-07-17 10:53:00|5622.83|5622.23|5622.33|5621.73|5622.83|5622.23|5622.33|5621.73|98
1721213590000|2024-07-17 10:53:10|5622.08|5621.48|5622.08|5621.48|5622.08|5621.48|5622.08|5621.48|119
1721213600000|2024-07-17 10:53:20|5622.33|5621.73|5622.33|5621.73|5622.58|5621.98|5622.33|5621.73|114
1721213610000|2024-07-17 10:53:30|5622.58|5621.98|5621.08|5620.48|5622.58|5621.98|5621.08|5620.48|295
1721213620000|2024-07-17 10:53:40|5620.95|5620.35|5620.58|5619.98|5620.95|5620.35|5620.58|5619.98|109
1721213630000|2024-07-17 10:53:50|5620.2|5619.6|5620.08|5619.48|5620.33|5619.73|5619.95|5619.35|205
1721213640000|2024-07-17 10:54:00|5620.2|5619.6|5621.08|5620.48|5621.08|5620.48|5620.2|5619.6|60
1721213650000|2024-07-17 10:54:10|5621.2|5620.6|5620.58|5619.98|5621.33|5620.73|5620.58|5619.98|101
1721213660000|2024-07-17 10:54:20|5620.45|5619.85|5620.58|5619.98|5620.58|5619.98|5620.08|5619.48|214
1721213670000|2024-07-17 10:54:30|5620.45|5619.85|5620.58|5619.98|5620.7|5620.1|5620.45|5619.85|27
1721213680000|2024-07-17 10:54:40|5620.83|5620.23|5621.08|5620.48|5621.33|5620.73|5620.83|5620.23|38
1721213690000|2024-07-17 10:54:50|5620.83|5620.23|5621.08|5620.48|5621.08|5620.48|5620.83|5620.23|35
1721213700000|2024-07-17 10:55:00|5620.58|5619.98|5620.83|5620.23|5620.83|5620.23|5620.33|5619.73|100
1721213710000|2024-07-17 10:55:10|5620.7|5620.1|5620.33|5619.73|5620.83|5620.23|5620.33|5619.73|44
1721213720000|2024-07-17 10:55:20|5620.45|5619.85|5620.83|5620.23|5620.83|5620.23|5620.45|5619.85|154
1721213730000|2024-07-17 10:55:30|5620.7|5620.1|5620.33|5619.73|5620.7|5620.1|5620.33|5619.73|59
1721213740000|2024-07-17 10:55:40|5620.45|5619.85|5620.33|5619.73|5620.45|5619.85|5620.08|5619.48|89
1721213750000|2024-07-17 10:55:50|5620.45|5619.85|5620.08|5619.48|5620.58|5619.98|5620.08|5619.48|140
1721213760000|2024-07-17 10:56:00|5620.2|5619.6|5620.33|5619.73|5620.58|5619.98|5620.08|5619.48|69
1721213770000|2024-07-17 10:56:10|5620.2|5619.6|5620.08|5619.48|5620.2|5619.6|5620.08|5619.48|7
1721213780000|2024-07-17 10:56:20|5620.2|5619.6|5620.08|5619.48|5620.2|5619.6|5619.83|5619.23|64
1721213790000|2024-07-17 10:56:30|5619.95|5619.35|5619.83|5619.23|5620.08|5619.48|5619.83|5619.23|54
1721213800000|2024-07-17 10:56:40|5619.95|5619.35|5619.83|5619.23|5620.08|5619.48|5619.83|5619.23|35
1721213810000|2024-07-17 10:56:50|5619.58|5618.98|5619.58|5618.98|5619.83|5619.23|5619.45|5618.85|65
1721213820000|2024-07-17 10:57:00|5619.7|5619.1|5620.08|5619.48|5620.08|5619.48|5619.7|5619.1|45
1721213830000|2024-07-17 10:57:10|5619.83|5619.23|5619.58|5618.98|5619.83|5619.23|5619.58|5618.98|78
1721213840000|2024-07-17 10:57:20|5619.83|5619.23|5619.58|5618.98|5619.83|5619.23|5619.58|5618.98|25
1721213850000|2024-07-17 10:57:30|5619.83|5619.23|5620.08|5619.48|5620.08|5619.48|5619.83|5619.23|15
1721213860000|2024-07-17 10:57:40|5620.33|5619.73|5620.08|5619.48|5620.33|5619.73|5619.83|5619.23|67
1721213870000|2024-07-17 10:57:50|5619.95|5619.35|5620.33|5619.73|5620.33|5619.73|5619.83|5619.23|46
1721213880000|2024-07-17 10:58:00|5620.2|5619.6|5619.58|5618.98|5620.2|5619.6|5619.33|5618.73|66
1721213890000|2024-07-17 10:58:10|5619.83|5619.23|5619.58|5618.98|5619.83|5619.23|5619.58|5618.98|77
1721213900000|2024-07-17 10:58:20|5619.33|5618.73|5619.83|5619.23|5619.83|5619.23|5619.33|5618.73|33
1721213910000|2024-07-17 10:58:30|5619.95|5619.35|5620.33|5619.73|5620.33|5619.73|5619.95|5619.35|57
1721213920000|2024-07-17 10:58:40|5620.58|5619.98|5620.58|5619.98|5620.58|5619.98|5620.58|5619.98|9
1721213930000|2024-07-17 10:58:50|5620.83|5620.23|5621.08|5620.48|5621.08|5620.48|5620.58|5619.98|90
1721213940000|2024-07-17 10:59:00|5621.33|5620.73|5621.33|5620.73|5621.33|5620.73|5621.08|5620.48|67
1721213950000|2024-07-17 10:59:10|5621.08|5620.48|5621.33|5620.73|5621.33|5620.73|5621.08|5620.48|30
1721213960000|2024-07-17 10:59:20|5621.2|5620.6|5621.58|5620.98|5621.58|5620.98|5621.2|5620.6|50
1721213970000|2024-07-17 10:59:30|||||||||4
1721213980000|2024-07-17 10:59:40|5621.33|5620.73|5621.33|5620.73|5621.33|5620.73|5621.33|5620.73|48
1721213990000|2024-07-17 10:59:50|5621.58|5620.98|5621.33|5620.73|5621.58|5620.98|5621.08|5620.48|105
1721214000000|2024-07-17 11:00:00|5621.58|5620.98|5622.58|5621.98|5622.58|5621.98|5621.58|5620.98|296
1721214010000|2024-07-17 11:00:10|5622.7|5622.1|5622.83|5622.23|5622.83|5622.23|5622.33|5621.73|209
1721214020000|2024-07-17 11:00:20|||||||||35
1721214030000|2024-07-17 11:00:30|5622.7|5622.1|5623.58|5622.98|5623.58|5622.98|5622.7|5622.1|94
1721214040000|2024-07-17 11:00:40|5623.33|5622.73|5623.58|5622.98|5623.58|5622.98|5623.33|5622.73|103
1721214050000|2024-07-17 11:00:50|5623.45|5622.85|5624.08|5623.48|5624.08|5623.48|5623.33|5622.73|157
1721214060000|2024-07-17 11:01:00|5624.33|5623.73|5623.58|5622.98|5624.33|5623.73|5623.33|5622.73|151
1721214070000|2024-07-17 11:01:10|5623.45|5622.85|5623.33|5622.73|5623.45|5622.85|5623.33|5622.73|76
1721214080000|2024-07-17 11:01:20|5623.58|5622.98|5623.33|5622.73|5623.58|5622.98|5623.33|5622.73|29
1721214090000|2024-07-17 11:01:30|5623.58|5622.98|5623.83|5623.23|5623.83|5623.23|5623.33|5622.73|83
1721214100000|2024-07-17 11:01:40|5623.95|5623.35|5623.83|5623.23|5623.95|5623.35|5623.83|5623.23|3
1721214110000|2024-07-17 11:01:50|5623.58|5622.98|5623.08|5622.48|5623.58|5622.98|5623.08|5622.48|63
1721214120000|2024-07-17 11:02:00|5622.83|5622.23|5622.58|5621.98|5623.08|5622.48|5622.08|5621.48|201
1721214130000|2024-07-17 11:02:10|5622.83|5622.23|5621.83|5621.23|5622.83|5622.23|5621.83|5621.23|183
1721214140000|2024-07-17 11:02:20|5621.7|5621.1|5622.08|5621.48|5622.08|5621.48|5621.58|5620.98|51
1721214150000|2024-07-17 11:02:30|5621.83|5621.23|5622.08|5621.48|5622.08|5621.48|5621.83|5621.23|49
1721214160000|2024-07-17 11:02:40|5622.2|5621.6|5621.83|5621.23|5622.33|5621.73|5621.83|5621.23|44
1721214170000|2024-07-17 11:02:50|5621.58|5620.98|5621.08|5620.48|5621.58|5620.98|5620.83|5620.23|101
1721214180000|2024-07-17 11:03:00|5621.33|5620.73|5621.08|5620.48|5621.33|5620.73|5620.83|5620.23|37
1721214190000|2024-07-17 11:03:10|5620.83|5620.23|5620.58|5619.98|5620.83|5620.23|5620.58|5619.98|50
1721214200000|2024-07-17 11:03:20|5620.45|5619.85|5620.58|5619.98|5620.58|5619.98|5620.33|5619.73|31
1721214210000|2024-07-17 11:03:30|5620.45|5619.85|5620.33|5619.73|5620.58|5619.98|5620.08|5619.48|110
1721214220000|2024-07-17 11:03:40|5620.2|5619.6|5620.33|5619.73|5620.33|5619.73|5619.83|5619.23|86
1721214230000|2024-07-17 11:03:50|5620.58|5619.98|5620.08|5619.48|5620.58|5619.98|5620.08|5619.48|76
1721214240000|2024-07-17 11:04:00|5619.95|5619.35|5620.08|5619.48|5620.08|5619.48|5619.83|5619.23|91
1721214250000|2024-07-17 11:04:10|5620.33|5619.73|5619.58|5618.98|5620.33|5619.73|5619.58|5618.98|79
1721214260000|2024-07-17 11:04:20|5619.33|5618.73|5619.08|5618.48|5619.33|5618.73|5619.08|5618.48|121
1721214270000|2024-07-17 11:04:30|5618.95|5618.35|5618.33|5617.73|5618.95|5618.35|5618.33|5617.73|169
1721214280000|2024-07-17 11:04:40|5618.08|5617.48|5618.58|5617.98|5618.58|5617.98|5617.58|5616.98|436
1721214290000|2024-07-17 11:04:50|5618.45|5617.85|5618.58|5617.98|5618.58|5617.98|5618.33|5617.73|31
1721214300000|2024-07-17 11:05:00|5618.83|5618.23|5618.08|5617.48|5618.83|5618.23|5618.08|5617.48|105
1721214310000|2024-07-17 11:05:10|5617.83|5617.23|5617.33|5616.73|5617.83|5617.23|5617.33|5616.73|71
1721214320000|2024-07-17 11:05:20|5617.83|5617.23|5618.08|5617.48|5618.08|5617.48|5617.83|5617.23|150
1721214330000|2024-07-17 11:05:30|5617.83|5617.23|5617.83|5617.23|5617.83|5617.23|5617.83|5617.23|48
1721214340000|2024-07-17 11:05:40|5617.58|5616.98|5617.7|5617.1|5617.83|5617.23|5617.08|5616.48|129
1721214350000|2024-07-17 11:05:50|5617.58|5616.98|5617.83|5617.23|5617.83|5617.23|5617.33|5616.73|61
1721214360000|2024-07-17 11:06:00|5617.58|5616.98|5616.45|5615.85|5617.83|5617.23|5616.33|5615.73|267
1721214370000|2024-07-17 11:06:10|5616.58|5615.98|5616.08|5615.48|5616.58|5615.98|5616.08|5615.48|209
1721214380000|2024-07-17 11:06:20|5616.33|5615.73|5616.58|5615.98|5616.58|5615.98|5616.33|5615.73|61
1721214390000|2024-07-17 11:06:30|5616.45|5615.85|5616.7|5616.1|5616.83|5616.23|5616.33|5615.73|80
1721214400000|2024-07-17 11:06:40|5616.58|5615.98|5616.2|5615.6|5616.7|5616.1|5616.08|5615.48|176
1721214410000|2024-07-17 11:06:50|5616.08|5615.48|5615.58|5614.98|5616.08|5615.48|5615.58|5614.98|214
1721214420000|2024-07-17 11:07:00|5615.83|5615.23|5616.33|5615.73|5616.33|5615.73|5615.83|5615.23|65
1721214430000|2024-07-17 11:07:10|5616.08|5615.48|5615.58|5614.98|5616.2|5615.6|5615.58|5614.98|104
1721214440000|2024-07-17 11:07:20|5615.33|5614.73|5614.83|5614.23|5615.58|5614.98|5614.83|5614.23|177
1721214450000|2024-07-17 11:07:30|5614.58|5613.98|5613.58|5612.98|5614.58|5613.98|5613.33|5612.73|505
1721214460000|2024-07-17 11:07:40|5613.33|5612.73|5613.58|5612.98|5613.58|5612.98|5613.33|5612.73|142
1721214470000|2024-07-17 11:07:50|5613.7|5613.1|5613.83|5613.23|5614.08|5613.48|5613.58|5612.98|128
1721214480000|2024-07-17 11:08:00|5613.95|5613.35|5614.08|5613.48|5614.33|5613.73|5613.58|5612.98|188
1721214490000|2024-07-17 11:08:10|5614.33|5613.73|5614.58|5613.98|5614.83|5614.23|5614.33|5613.73|75
1721214500000|2024-07-17 11:08:20|5614.33|5613.73|5615.83|5615.23|5615.83|5615.23|5614.33|5613.73|398
1721214510000|2024-07-17 11:08:30|5616.08|5615.48|5616.08|5615.48|5616.33|5615.73|5616.08|5615.48|97
1721214520000|2024-07-17 11:08:40|5615.83|5615.23|5615.83|5615.23|5616.08|5615.48|5615.58|5614.98|143
1721214530000|2024-07-17 11:08:50|5615.7|5615.1|5615.83|5615.23|5615.83|5615.23|5615.33|5614.73|157
1721214540000|2024-07-17 11:09:00|5615.7|5615.1|5615.08|5614.48|5615.83|5615.23|5615.08|5614.48|194
1721214550000|2024-07-17 11:09:10|5615.2|5614.6|5615.08|5614.48|5615.2|5614.6|5615.08|5614.48|51
1721214560000|2024-07-17 11:09:20|5614.95|5614.35|5615.08|5614.48|5615.08|5614.48|5614.83|5614.23|94
1721214570000|2024-07-17 11:09:30|5615.2|5614.6|5615.08|5614.48|5615.33|5614.73|5614.83|5614.23|60
1721214580000|2024-07-17 11:09:40|5614.95|5614.35|5615.08|5614.48|5615.33|5614.73|5614.83|5614.23|140
1721214590000|2024-07-17 11:09:50|5614.95|5614.35|5614.83|5614.23|5615.08|5614.48|5614.83|5614.23|16
1721214600000|2024-07-17 11:10:00|5614.58|5613.98|5615.33|5614.73|5615.33|5614.73|5614.33|5613.73|125
1721214610000|2024-07-17 11:10:10|5615.45|5614.85|5615.83|5615.23|5615.83|5615.23|5615.45|5614.85|99
1721214620000|2024-07-17 11:10:20|5615.58|5614.98|5615.83|5615.23|5616.08|5615.48|5615.58|5614.98|88
1721214630000|2024-07-17 11:10:30|5615.33|5614.73|5615.33|5614.73|5615.58|5614.98|5615.08|5614.48|93
1721214640000|2024-07-17 11:10:40|5615.08|5614.48|5615.58|5614.98|5615.58|5614.98|5615.08|5614.48|36
1721214650000|2024-07-17 11:10:50|5615.45|5614.85|5616.08|5615.48|5616.08|5615.48|5615.33|5614.73|76
1721214660000|2024-07-17 11:11:00|5616.33|5615.73|5617.08|5616.48|5617.08|5616.48|5616.33|5615.73|93
1721214670000|2024-07-17 11:11:10|5616.83|5616.23|5616.08|5615.48|5617.08|5616.48|5616.08|5615.48|219
1721214680000|2024-07-17 11:11:20|5616.33|5615.73|5616.33|5615.73|5616.33|5615.73|5616.33|5615.73|37
1721214690000|2024-07-17 11:11:30|5616.2|5615.6|5616.33|5615.73|5616.33|5615.73|5616.08|5615.48|26
1721214700000|2024-07-17 11:11:40|||||||||16
1721214710000|2024-07-17 11:11:50|5616.2|5615.6|5616.58|5615.98|5616.7|5616.1|5616.08|5615.48|101
1721214720000|2024-07-17 11:12:00|5616.45|5615.85|5616.33|5615.73|5616.83|5616.23|5616.33|5615.73|64
1721214730000|2024-07-17 11:12:10|5616.2|5615.6|5615.58|5614.98|5616.2|5615.6|5615.58|5614.98|75
1721214740000|2024-07-17 11:12:20|5615.33|5614.73|5614.83|5614.23|5615.58|5614.98|5614.83|5614.23|76
1721214750000|2024-07-17 11:12:30|5614.58|5613.98|5613.83|5613.23|5614.58|5613.98|5613.83|5613.23|94
1721214760000|2024-07-17 11:12:40|5613.58|5612.98|5614.33|5613.73|5614.33|5613.73|5613.58|5612.98|88
1721214770000|2024-07-17 11:12:50|5614.08|5613.48|5614.58|5613.98|5614.58|5613.98|5614.08|5613.48|52
1721214780000|2024-07-17 11:13:00|5614.45|5613.85|5614.58|5613.98|5614.83|5614.23|5614.45|5613.85|45
1721214790000|2024-07-17 11:13:10|5614.83|5614.23|5614.58|5613.98|5615.08|5614.48|5614.58|5613.98|108
1721214800000|2024-07-17 11:13:20|5614.7|5614.1|5613.83|5613.23|5614.83|5614.23|5613.83|5613.23|83
1721214810000|2024-07-17 11:13:30|5613.58|5612.98|5614.33|5613.73|5614.33|5613.73|5613.08|5612.48|228
1721214820000|2024-07-17 11:13:40|5614.45|5613.85|5614.08|5613.48|5614.45|5613.85|5614.08|5613.48|72
1721214830000|2024-07-17 11:13:50|5614.2|5613.6|5614.33|5613.73|5614.58|5613.98|5614.2|5613.6|46
1721214840000|2024-07-17 11:14:00|5614.45|5613.85|5614.83|5614.23|5614.83|5614.23|5614.33|5613.73|105
1721214850000|2024-07-17 11:14:10|5614.58|5613.98|5614.33|5613.73|5614.58|5613.98|5614.33|5613.73|99
1721214860000|2024-07-17 11:14:20|5614.08|5613.48|5614.08|5613.48|5614.33|5613.73|5613.83|5613.23|69
1721214870000|2024-07-17 11:14:30|5613.95|5613.35|5613.58|5612.98|5614.08|5613.48|5613.58|5612.98|55
1721214880000|2024-07-17 11:14:40|5613.33|5612.73|5613.33|5612.73|5613.58|5612.98|5612.83|5612.23|224
1721214890000|2024-07-17 11:14:50|5613.45|5612.85|5613.33|5612.73|5613.58|5612.98|5613.08|5612.48|92
1721214900000|2024-07-17 11:15:00|5613.45|5612.85|5613.08|5612.48|5613.58|5612.98|5613.08|5612.48|176
1721214910000|2024-07-17 11:15:10|5612.83|5612.23|5612.83|5612.23|5613.08|5612.48|5612.58|5611.98|131
1721214920000|2024-07-17 11:15:20|5613.08|5612.48|5613.33|5612.73|5613.58|5612.98|5613.08|5612.48|67
1721214930000|2024-07-17 11:15:30|5613.2|5612.6|5613.2|5612.6|5613.33|5612.73|5613.08|5612.48|55
1721214940000|2024-07-17 11:15:40|5613.33|5612.73|5613.33|5612.73|5613.58|5612.98|5613.08|5612.48|105
1721214950000|2024-07-17 11:15:50|5613.08|5612.48|5613.08|5612.48|5613.08|5612.48|5612.83|5612.23|77
1721214960000|2024-07-17 11:16:00|5612.83|5612.23|5610.83|5610.23|5612.83|5612.23|5610.83|5610.23|385
1721214970000|2024-07-17 11:16:10|5611.33|5610.73|5611.58|5610.98|5611.58|5610.98|5611.08|5610.48|180
1721214980000|2024-07-17 11:16:20|5611.33|5610.73|5612.83|5612.23|5612.83|5612.23|5611.33|5610.73|306
1721214990000|2024-07-17 11:16:30|5612.33|5611.73|5612.83|5612.23|5612.83|5612.23|5612.33|5611.73|143
1721215000000|2024-07-17 11:16:40|5612.58|5611.98|5612.83|5612.23|5612.83|5612.23|5612.58|5611.98|46
1721215010000|2024-07-17 11:16:50|5613.08|5612.48|5613.08|5612.48|5613.08|5612.48|5612.58|5611.98|136
1721215020000|2024-07-17 11:17:00|5612.95|5612.35|5613.08|5612.48|5613.08|5612.48|5612.7|5612.1|77
1721215030000|2024-07-17 11:17:10|5613.33|5612.73|5612.33|5611.73|5613.33|5612.73|5612.33|5611.73|145
1721215040000|2024-07-17 11:17:20|5612.58|5611.98|5612.83|5612.23|5612.83|5612.23|5612.58|5611.98|25
1721215050000|2024-07-17 11:17:30|5612.58|5611.98|5611.83|5611.23|5612.83|5612.23|5611.83|5611.23|151
1721215060000|2024-07-17 11:17:40|5611.58|5610.98|5612.08|5611.48|5612.33|5611.73|5611.58|5610.98|197
1721215070000|2024-07-17 11:17:50|5612.33|5611.73|5612.33|5611.73|5612.33|5611.73|5611.83|5611.23|47
1721215080000|2024-07-17 11:18:00|5612.2|5611.6|5612.58|5611.98|5612.58|5611.98|5612.08|5611.48|94
1721215090000|2024-07-17 11:18:10|5612.33|5611.73|5611.58|5610.98|5612.33|5611.73|5611.45|5610.85|138
1721215100000|2024-07-17 11:18:20|5611.7|5611.1|5611.58|5610.98|5611.83|5611.23|5611.58|5610.98|102
1721215110000|2024-07-17 11:18:30|5611.7|5611.1|5611.33|5610.73|5611.83|5611.23|5611.33|5610.73|90
1721215120000|2024-07-17 11:18:40|5611.08|5610.48|5610.58|5609.98|5611.08|5610.48|5609.83|5609.23|468
1721215130000|2024-07-17 11:18:50|5610.45|5609.85|5609.83|5609.23|5610.58|5609.98|5609.83|5609.23|115
1721215140000|2024-07-17 11:19:00|5609.95|5609.35|5610.58|5609.98|5610.58|5609.98|5609.95|5609.35|194
1721215150000|2024-07-17 11:19:10|5610.83|5610.23|5610.83|5610.23|5610.83|5610.23|5610.58|5609.98|147
1721215160000|2024-07-17 11:19:20|5611.08|5610.48|5610.83|5610.23|5611.08|5610.48|5610.58|5609.98|77
1721215170000|2024-07-17 11:19:30|5610.95|5610.35|5610.83|5610.23|5611.08|5610.48|5610.58|5609.98|77
1721215180000|2024-07-17 11:19:40|5610.58|5609.98|5610.83|5610.23|5610.83|5610.23|5610.33|5609.73|108
1721215190000|2024-07-17 11:19:50|5610.7|5610.1|5610.83|5610.23|5611.08|5610.48|5610.58|5609.98|102
1721215200000|2024-07-17 11:20:00|5610.7|5610.1|5611.08|5610.48|5611.33|5610.73|5610.7|5610.1|100
1721215210000|2024-07-17 11:20:10|5611.2|5610.6|5611.08|5610.48|5611.83|5611.23|5611.08|5610.48|158
1721215220000|2024-07-17 11:20:20|5611.2|5610.6|5610.58|5609.98|5611.2|5610.6|5610.2|5609.6|146
1721215230000|2024-07-17 11:20:30|5610.7|5610.1|5610.08|5609.48|5610.83|5610.23|5610.08|5609.48|152
1721215240000|2024-07-17 11:20:40|5610.33|5609.73|5610.08|5609.48|5610.33|5609.73|5609.95|5609.35|84
1721215250000|2024-07-17 11:20:50|5610.33|5609.73|5609.83|5609.23|5610.33|5609.73|5609.83|5609.23|84
1721215260000|2024-07-17 11:21:00|5609.58|5608.98|5609.58|5608.98|5609.7|5609.1|5609.58|5608.98|84
1721215270000|2024-07-17 11:21:10|5609.33|5608.73|5610.08|5609.48|5610.33|5609.73|5609.33|5608.73|150
1721215280000|2024-07-17 11:21:20|5609.83|5609.23|5610.58|5609.98|5610.58|5609.98|5609.83|5609.23|61
1721215290000|2024-07-17 11:21:30|5610.33|5609.73|5610.58|5609.98|5610.95|5610.35|5610.33|5609.73|171
1721215300000|2024-07-17 11:21:40|5610.45|5609.85|5610.58|5609.98|5610.58|5609.98|5610.33|5609.73|68
1721215310000|2024-07-17 11:21:50|5610.45|5609.85|5610.83|5610.23|5610.83|5610.23|5610.33|5609.73|184
1721215320000|2024-07-17 11:22:00|5610.7|5610.1|5610.58|5609.98|5610.7|5610.1|5610.33|5609.73|57
1721215330000|2024-07-17 11:22:10|5610.45|5609.85|5610.08|5609.48|5610.45|5609.85|5610.08|5609.48|115
1721215340000|2024-07-17 11:22:20|5610.33|5609.73|5610.08|5609.48|5610.58|5609.98|5610.08|5609.48|109
1721215350000|2024-07-17 11:22:30|5610.2|5609.6|5610.08|5609.48|5610.2|5609.6|5610.08|5609.48|32
1721215360000|2024-07-17 11:22:40|5610.2|5609.6|5610.08|5609.48|5610.33|5609.73|5610.08|5609.48|38
1721215370000|2024-07-17 11:22:50|5610.2|5609.6|5610.33|5609.73|5610.33|5609.73|5610.08|5609.48|65
1721215380000|2024-07-17 11:23:00|5610.08|5609.48|5609.58|5608.98|5610.08|5609.48|5609.58|5608.98|160
1721215390000|2024-07-17 11:23:10|5609.33|5608.73|5609.58|5608.98|5609.83|5609.23|5608.83|5608.23|180
1721215400000|2024-07-17 11:23:20|5609.45|5608.85|5609.33|5608.73|5609.58|5608.98|5609.08|5608.48|199
1721215410000|2024-07-17 11:23:30|5609.2|5608.6|5609.33|5608.73|5609.45|5608.85|5609.2|5608.6|62
1721215420000|2024-07-17 11:23:40|5609.58|5608.98|5610.08|5609.48|5610.08|5609.48|5609.58|5608.98|66
1721215430000|2024-07-17 11:23:50|5609.83|5609.23|5610.08|5609.48|5610.08|5609.48|5609.83|5609.23|196
1721215440000|2024-07-17 11:24:00|5609.95|5609.35|5609.83|5609.23|5609.95|5609.35|5609.33|5608.73|224
1721215450000|2024-07-17 11:24:10|5609.7|5609.1|5610.08|5609.48|5610.08|5609.48|5609.58|5608.98|44
1721215460000|2024-07-17 11:24:20|5609.95|5609.35|5609.58|5608.98|5610.08|5609.48|5609.58|5608.98|158
1721215470000|2024-07-17 11:24:30|5609.33|5608.73|5609.08|5608.48|5609.33|5608.73|5608.58|5607.98|225
1721215480000|2024-07-17 11:24:40|5609.2|5608.6|5608.58|5607.98|5609.2|5608.6|5608.33|5607.73|148
1721215490000|2024-07-17 11:24:50|5608.45|5607.85|5608.33|5607.73|5608.58|5607.98|5608.33|5607.73|92
1721215500000|2024-07-17 11:25:00|5608.58|5607.98|5608.33|5607.73|5608.58|5607.98|5608.08|5607.48|190
1721215510000|2024-07-17 11:25:10|5608.45|5607.85|5608.58|5607.98|5608.58|5607.98|5608.45|5607.85|82
1721215520000|2024-07-17 11:25:20|5608.7|5608.1|5608.83|5608.23|5609.08|5608.48|5608.7|5608.1|163
1721215530000|2024-07-17 11:25:30|5609.08|5608.48|5609.33|5608.73|5609.33|5608.73|5609.08|5608.48|126
1721215540000|2024-07-17 11:25:40|5609.2|5608.6|5609.83|5609.23|5609.83|5609.23|5608.83|5608.23|188
1721215550000|2024-07-17 11:25:50|5609.7|5609.1|5609.58|5608.98|5609.83|5609.23|5609.33|5608.73|60
1721215560000|2024-07-17 11:26:00|5609.7|5609.1|5609.95|5609.35|5610.08|5609.48|5609.58|5608.98|132
1721215570000|2024-07-17 11:26:10|5610.08|5609.48|5610.08|5609.48|5610.33|5609.73|5610.08|5609.48|91
1721215580000|2024-07-17 11:26:20|5609.83|5609.23|5609.83|5609.23|5610.08|5609.48|5609.83|5609.23|42
1721215590000|2024-07-17 11:26:30|5609.95|5609.35|5609.83|5609.23|5610.08|5609.48|5609.83|5609.23|58
1721215600000|2024-07-17 11:26:40|5610.08|5609.48|5610.33|5609.73|5610.33|5609.73|5610.08|5609.48|68
1721215610000|2024-07-17 11:26:50|5610.2|5609.6|5610.08|5609.48|5610.33|5609.73|5609.83|5609.23|103
1721215620000|2024-07-17 11:27:00|5610.2|5609.6|5610.33|5609.73|5610.33|5609.73|5610.08|5609.48|30
1721215630000|2024-07-17 11:27:10|5610.2|5609.6|5609.33|5608.73|5610.2|5609.6|5609.33|5608.73|153
1721215640000|2024-07-17 11:27:20|5609.58|5608.98|5609.83|5609.23|5610.08|5609.48|5609.58|5608.98|70
1721215650000|2024-07-17 11:27:30|5609.7|5609.1|5609.58|5608.98|5609.83|5609.23|5609.58|5608.98|67
1721215660000|2024-07-17 11:27:40|5609.83|5609.23|5609.83|5609.23|5609.83|5609.23|5609.58|5608.98|77
1721215670000|2024-07-17 11:27:50|5609.7|5609.1|5609.7|5609.1|5609.83|5609.23|5609.58|5608.98|80
1721215680000|2024-07-17 11:28:00|5609.83|5609.23|5609.83|5609.23|5609.83|5609.23|5609.58|5608.98|41
1721215690000|2024-07-17 11:28:10|5609.58|5608.98|5609.83|5609.23|5609.83|5609.23|5609.58|5608.98|40
1721215700000|2024-07-17 11:28:20|5609.58|5608.98|5609.83|5609.23|5609.83|5609.23|5609.58|5608.98|23
1721215710000|2024-07-17 11:28:30|5610.08|5609.48|5610.33|5609.73|5610.33|5609.73|5610.08|5609.48|146
1721215720000|2024-07-17 11:28:40|5610.08|5609.48|5610.08|5609.48|5610.08|5609.48|5609.83|5609.23|119
1721215730000|2024-07-17 11:28:50|5609.95|5609.35|5610.2|5609.6|5610.2|5609.6|5609.83|5609.23|27
1721215740000|2024-07-17 11:29:00|5610.08|5609.48|5610.33|5609.73|5610.33|5609.73|5610.08|5609.48|13
1721215750000|2024-07-17 11:29:10|5610.2|5609.6|5610.08|5609.48|5610.2|5609.6|5609.83|5609.23|37
1721215760000|2024-07-17 11:29:20|||||||||48
1721215770000|2024-07-17 11:29:30|5609.95|5609.35|5610.08|5609.48|5610.08|5609.48|5609.83|5609.23|84
1721215780000|2024-07-17 11:29:40|5610.33|5609.73|5610.08|5609.48|5610.33|5609.73|5610.08|5609.48|106
1721215790000|2024-07-17 11:29:50|5610.2|5609.6|5610.08|5609.48|5610.33|5609.73|5610.08|5609.48|63
1721215800000|2024-07-17 11:30:00|5609.83|5609.23|5609.83|5609.23|5610.08|5609.48|5609.58|5608.98|67
1721215810000|2024-07-17 11:30:10|5610.08|5609.48|5609.83|5609.23|5610.08|5609.48|5609.58|5608.98|138
1721215820000|2024-07-17 11:30:20|5610.08|5609.48|5610.08|5609.48|5610.33|5609.73|5610.08|5609.48|154
1721215830000|2024-07-17 11:30:30|5609.83|5609.23|5609.33|5608.73|5609.83|5609.23|5609.33|5608.73|199
1721215840000|2024-07-17 11:30:40|5609.08|5608.48|5608.58|5607.98|5609.08|5608.48|5608.58|5607.98|149
1721215850000|2024-07-17 11:30:50|5608.83|5608.23|5609.08|5608.48|5609.33|5608.73|5608.83|5608.23|115
1721215860000|2024-07-17 11:31:00|5608.83|5608.23|5609.08|5608.48|5609.08|5608.48|5608.58|5607.98|202
1721215870000|2024-07-17 11:31:10|5609.33|5608.73|5609.08|5608.48|5609.33|5608.73|5609.08|5608.48|44
1721215880000|2024-07-17 11:31:20|5609.2|5608.6|5609.08|5608.48|5609.33|5608.73|5609.08|5608.48|29
1721215890000|2024-07-17 11:31:30|5609.33|5608.73|5608.58|5607.98|5609.58|5608.98|5608.58|5607.98|188
1721215900000|2024-07-17 11:31:40|5608.83|5608.23|5608.83|5608.23|5608.83|5608.23|5608.83|5608.23|13
1721215910000|2024-07-17 11:31:50|5609.08|5608.48|5608.83|5608.23|5609.08|5608.48|5608.83|5608.23|139
1721215920000|2024-07-17 11:32:00|5608.7|5608.1|5608.83|5608.23|5609.08|5608.48|5608.7|5608.1|122
1721215930000|2024-07-17 11:32:10|5608.95|5608.35|5609.33|5608.73|5609.33|5608.73|5608.95|5608.35|41
1721215940000|2024-07-17 11:32:20|5609.45|5608.85|5608.83|5608.23|5609.58|5608.98|5608.83|5608.23|58
1721215950000|2024-07-17 11:32:30|5608.95|5608.35|5609.33|5608.73|5609.33|5608.73|5608.83|5608.23|29
1721215960000|2024-07-17 11:32:40|5609.2|5608.6|5609.08|5608.48|5609.2|5608.6|5609.08|5608.48|17
1721215970000|2024-07-17 11:32:50|5608.95|5608.35|5608.58|5607.98|5609.08|5608.48|5608.58|5607.98|39
1721215980000|2024-07-17 11:33:00|5608.33|5607.73|5608.08|5607.48|5608.33|5607.73|5608.08|5607.48|128
1721215990000|2024-07-17 11:33:10|5607.95|5607.35|5608.08|5607.48|5608.08|5607.48|5607.83|5607.23|193
1721216000000|2024-07-17 11:33:20|5607.83|5607.23|5607.58|5606.98|5607.83|5607.23|5607.08|5606.48|327
1721216010000|2024-07-17 11:33:30|5607.83|5607.23|5607.33|5606.73|5607.83|5607.23|5607.33|5606.73|70
1721216020000|2024-07-17 11:33:40|5606.83|5606.23|5606.83|5606.23|5606.83|5606.23|5606.58|5605.98|294
1721216030000|2024-07-17 11:33:50|||||||||73
1721216040000|2024-07-17 11:34:00|5606.58|5605.98|5606.33|5605.73|5606.7|5606.1|5606.08|5605.48|100
1721216050000|2024-07-17 11:34:10|5606.2|5605.6|5606.08|5605.48|5606.33|5605.73|5606.08|5605.48|75
1721216060000|2024-07-17 11:34:20|5605.83|5605.23|5606.08|5605.48|5606.08|5605.48|5605.83|5605.23|111
1721216070000|2024-07-17 11:34:30|5605.83|5605.23|5605.83|5605.23|5605.83|5605.23|5605.83|5605.23|80
1721216080000|2024-07-17 11:34:40|5606.08|5605.48|5605.58|5604.98|5606.08|5605.48|5605.58|5604.98|169
1721216090000|2024-07-17 11:34:50|5605.45|5604.85|5605.58|5604.98|5605.83|5605.23|5605.33|5604.73|167
1721216100000|2024-07-17 11:35:00|5605.83|5605.23|5606.08|5605.48|5606.08|5605.48|5605.83|5605.23|102
1721216110000|2024-07-17 11:35:10|5605.95|5605.35|5605.83|5605.23|5606.33|5605.73|5605.83|5605.23|200
1721216120000|2024-07-17 11:35:20|5605.95|5605.35|5606.58|5605.98|5606.58|5605.98|5605.83|5605.23|108
1721216130000|2024-07-17 11:35:30|5606.33|5605.73|5606.08|5605.48|5606.33|5605.73|5606.08|5605.48|142
1721216140000|2024-07-17 11:35:40|5606.2|5605.6|5606.33|5605.73|5606.58|5605.98|5606.2|5605.6|97
1721216150000|2024-07-17 11:35:50|5606.08|5605.48|5606.58|5605.98|5606.58|5605.98|5606.08|5605.48|113
1721216160000|2024-07-17 11:36:00|5606.33|5605.73|5606.58|5605.98|5606.83|5606.23|5606.33|5605.73|127
1721216170000|2024-07-17 11:36:10|5606.7|5606.1|5606.83|5606.23|5606.95|5606.35|5606.7|5606.1|71
1721216180000|2024-07-17 11:36:20|5606.58|5605.98|5606.08|5605.48|5606.58|5605.98|5606.08|5605.48|66
1721216190000|2024-07-17 11:36:30|5606.33|5605.73|5606.33|5605.73|5606.58|5605.98|5606.33|5605.73|70
1721216200000|2024-07-17 11:36:40|5606.2|5605.6|5606.33|5605.73|5606.45|5605.85|5605.83|5605.23|166
1721216210000|2024-07-17 11:36:50|5606.45|5605.85|5606.33|5605.73|5606.58|5605.98|5606.33|5605.73|35
1721216220000|2024-07-17 11:37:00|5606.2|5605.6|5605.7|5605.1|5606.2|5605.6|5605.58|5604.98|152
1721216230000|2024-07-17 11:37:10|5605.58|5604.98|5605.83|5605.23|5606.33|5605.73|5605.58|5604.98|172
1721216240000|2024-07-17 11:37:20|5606.08|5605.48|5605.83|5605.23|5606.08|5605.48|5605.83|5605.23|70
1721216250000|2024-07-17 11:37:30|5605.58|5604.98|5605.58|5604.98|5605.83|5605.23|5605.58|5604.98|44
1721216260000|2024-07-17 11:37:40|5605.7|5605.1|5605.83|5605.23|5605.83|5605.23|5605.58|5604.98|84
1721216270000|2024-07-17 11:37:50|5605.7|5605.1|5605.58|5604.98|5605.95|5605.35|5605.58|5604.98|109
1721216280000|2024-07-17 11:38:00|5605.83|5605.23|5606.33|5605.73|5606.58|5605.98|5605.83|5605.23|113
1721216290000|2024-07-17 11:38:10|5606.45|5605.85|5606.58|5605.98|5606.83|5606.23|5606.33|5605.73|59
1721216300000|2024-07-17 11:38:20|5606.33|5605.73|5606.33|5605.73|5606.33|5605.73|5606.08|5605.48|148
1721216310000|2024-07-17 11:38:30|5606.58|5605.98|5606.83|5606.23|5606.83|5606.23|5606.33|5605.73|102
1721216320000|2024-07-17 11:38:40|5606.95|5606.35|5606.83|5606.23|5607.08|5606.48|5606.83|5606.23|93
1721216330000|2024-07-17 11:38:50|5607.08|5606.48|5607.08|5606.48|5607.08|5606.48|5606.95|5606.35|34
1721216340000|2024-07-17 11:39:00|5607.33|5606.73|5607.33|5606.73|5607.33|5606.73|5607.08|5606.48|97
1721216350000|2024-07-17 11:39:10|5607.58|5606.98|5607.83|5607.23|5607.83|5607.23|5607.58|5606.98|60
1721216360000|2024-07-17 11:39:20|5608.08|5607.48|5607.83|5607.23|5608.33|5607.73|5607.83|5607.23|290
1721216370000|2024-07-17 11:39:30|5607.95|5607.35|5608.33|5607.73|5608.33|5607.73|5607.95|5607.35|105
1721216380000|2024-07-17 11:39:40|5608.45|5607.85|5608.83|5608.23|5608.83|5608.23|5608.33|5607.73|163
1721216390000|2024-07-17 11:39:50|5608.95|5608.35|5609.08|5608.48|5609.08|5608.48|5608.83|5608.23|182
1721216400000|2024-07-17 11:40:00|5608.83|5608.23|5609.08|5608.48|5609.08|5608.48|5608.58|5607.98|139
1721216410000|2024-07-17 11:40:10|5608.95|5608.35|5608.58|5607.98|5608.95|5608.35|5608.33|5607.73|60
1721216420000|2024-07-17 11:40:20|5608.33|5607.73|5608.33|5607.73|5608.33|5607.73|5608.33|5607.73|34
1721216430000|2024-07-17 11:40:30|5608.58|5607.98|5608.33|5607.73|5608.58|5607.98|5608.33|5607.73|62
1721216440000|2024-07-17 11:40:40|5608.08|5607.48|5608.08|5607.48|5608.08|5607.48|5608.08|5607.48|73
1721216450000|2024-07-17 11:40:50|5607.83|5607.23|5607.58|5606.98|5607.83|5607.23|5607.58|5606.98|96
1721216460000|2024-07-17 11:41:00|5607.33|5606.73|5607.33|5606.73|5607.58|5606.98|5607.33|5606.73|71
1721216470000|2024-07-17 11:41:10|5607.2|5606.6|5607.58|5606.98|5607.83|5607.23|5607.2|5606.6|151
1721216480000|2024-07-17 11:41:20|5607.33|5606.73|5607.58|5606.98|5607.58|5606.98|5607.33|5606.73|47
1721216490000|2024-07-17 11:41:30|5607.33|5606.73|5607.08|5606.48|5607.33|5606.73|5606.83|5606.23|167
1721216500000|2024-07-17 11:41:40|5607.2|5606.6|5607.45|5606.85|5607.45|5606.85|5607.08|5606.48|80
1721216510000|2024-07-17 11:41:50|5607.33|5606.73|5607.58|5606.98|5607.58|5606.98|5607.33|5606.73|71
1721216520000|2024-07-17 11:42:00|5607.45|5606.85|5607.83|5607.23|5607.83|5607.23|5607.33|5606.73|63
1721216530000|2024-07-17 11:42:10|5607.7|5607.1|5607.58|5606.98|5608.08|5607.48|5607.58|5606.98|103
1721216540000|2024-07-17 11:42:20|5607.7|5607.1|5608.33|5607.73|5608.33|5607.73|5607.58|5606.98|253
1721216550000|2024-07-17 11:42:30|||||||||31
1721216560000|2024-07-17 11:42:40|5608.2|5607.6|5608.58|5607.98|5608.83|5608.23|5608.2|5607.6|121
1721216570000|2024-07-17 11:42:50|5608.7|5608.1|5608.83|5608.23|5608.83|5608.23|5608.7|5608.1|61
1721216580000|2024-07-17 11:43:00|5608.58|5607.98|5609.08|5608.48|5609.08|5608.48|5608.58|5607.98|63
1721216590000|2024-07-17 11:43:10|5609.33|5608.73|5609.58|5608.98|5609.58|5608.98|5609.33|5608.73|140
1721216600000|2024-07-17 11:43:20|5609.83|5609.23|5610.33|5609.73|5610.33|5609.73|5609.7|5609.1|252
1721216610000|2024-07-17 11:43:30|5610.08|5609.48|5610.58|5609.98|5610.58|5609.98|5610.08|5609.48|141
1721216620000|2024-07-17 11:43:40|5610.83|5610.23|5610.83|5610.23|5610.95|5610.35|5610.7|5610.1|303
1721216630000|2024-07-17 11:43:50|5610.95|5610.35|5610.83|5610.23|5611.08|5610.48|5610.83|5610.23|39
1721216640000|2024-07-17 11:44:00|5610.58|5609.98|5610.08|5609.48|5610.58|5609.98|5610.08|5609.48|163
1721216650000|2024-07-17 11:44:10|5610.33|5609.73|5609.83|5609.23|5610.7|5610.1|5609.83|5609.23|163
1721216660000|2024-07-17 11:44:20|5609.7|5609.1|5609.58|5608.98|5609.7|5609.1|5609.58|5608.98|152
1721216670000|2024-07-17 11:44:30|5609.83|5609.23|5610.08|5609.48|5610.08|5609.48|5609.83|5609.23|99
1721216680000|2024-07-17 11:44:40|5609.95|5609.35|5610.83|5610.23|5610.83|5610.23|5609.83|5609.23|73
1721216690000|2024-07-17 11:44:50|5610.58|5609.98|5610.58|5609.98|5610.58|5609.98|5610.58|5609.98|57
1721216700000|2024-07-17 11:45:00|5610.33|5609.73|5609.83|5609.23|5610.33|5609.73|5609.83|5609.23|109
1721216710000|2024-07-17 11:45:10|5609.7|5609.1|5609.58|5608.98|5609.83|5609.23|5609.45|5608.85|60
1721216720000|2024-07-17 11:45:20|5609.7|5609.1|5610.08|5609.48|5610.08|5609.48|5609.58|5608.98|37
1721216730000|2024-07-17 11:45:30|5609.95|5609.35|5609.83|5609.23|5610.08|5609.48|5609.83|5609.23|32
1721216740000|2024-07-17 11:45:40|5609.7|5609.1|5609.83|5609.23|5609.83|5609.23|5609.7|5609.1|16
1721216750000|2024-07-17 11:45:50|5609.95|5609.35|5609.58|5608.98|5609.95|5609.35|5609.58|5608.98|55
1721216760000|2024-07-17 11:46:00|5609.33|5608.73|5609.2|5608.6|5609.33|5608.73|5609.2|5608.6|46
1721216770000|2024-07-17 11:46:10|5609.33|5608.73|5609.08|5608.48|5609.33|5608.73|5609.08|5608.48|64
1721216780000|2024-07-17 11:46:20|5609.2|5608.6|5609.58|5608.98|5609.83|5609.23|5609.2|5608.6|124
1721216790000|2024-07-17 11:46:30|5609.83|5609.23|5610.33|5609.73|5610.33|5609.73|5609.83|5609.23|35
1721216800000|2024-07-17 11:46:40|5610.08|5609.48|5610.33|5609.73|5610.33|5609.73|5610.08|5609.48|45
1721216810000|2024-07-17 11:46:50|5610.58|5609.98|5611.33|5610.73|5611.45|5610.85|5610.58|5609.98|369
1721216820000|2024-07-17 11:47:00|5611.45|5610.85|5611.33|5610.73|5611.58|5610.98|5611.33|5610.73|176
1721216830000|2024-07-17 11:47:10|5611.58|5610.98|5612.08|5611.48|5612.08|5611.48|5611.58|5610.98|164
1721216840000|2024-07-17 11:47:20|5612.58|5611.98|5612.08|5611.48|5612.58|5611.98|5611.83|5611.23|310
1721216850000|2024-07-17 11:47:30|5611.95|5611.35|5612.33|5611.73|5612.58|5611.98|5611.83|5611.23|241
1721216860000|2024-07-17 11:47:40|5612.08|5611.48|5613.08|5612.48|5613.08|5612.48|5612.08|5611.48|203
1721216870000|2024-07-17 11:47:50|5613.33|5612.73|5613.2|5612.6|5613.33|5612.73|5613.08|5612.48|130
1721216880000|2024-07-17 11:48:00|5613.08|5612.48|5612.58|5611.98|5613.33|5612.73|5612.58|5611.98|112
1721216890000|2024-07-17 11:48:10|5612.45|5611.85|5611.83|5611.23|5612.58|5611.98|5611.83|5611.23|90
1721216900000|2024-07-17 11:48:20|5611.7|5611.1|5612.08|5611.48|5612.33|5611.73|5611.7|5611.1|134
1721216910000|2024-07-17 11:48:30|5612.33|5611.73|5612.08|5611.48|5612.33|5611.73|5611.83|5611.23|75
1721216920000|2024-07-17 11:48:40|5611.95|5611.35|5612.08|5611.48|5612.33|5611.73|5611.83|5611.23|128
1721216930000|2024-07-17 11:48:50|5612.2|5611.6|5612.58|5611.98|5612.58|5611.98|5612.08|5611.48|108
1721216940000|2024-07-17 11:49:00|5612.45|5611.85|5612.45|5611.85|5612.58|5611.98|5612.33|5611.73|53
1721216950000|2024-07-17 11:49:10|5612.33|5611.73|5611.83|5611.23|5612.33|5611.73|5611.58|5610.98|70
1721216960000|2024-07-17 11:49:20|5611.95|5611.35|5612.08|5611.48|5612.08|5611.48|5611.95|5611.35|65
1721216970000|2024-07-17 11:49:30|5611.83|5611.23|5611.95|5611.35|5612.08|5611.48|5611.83|5611.23|69
1721216980000|2024-07-17 11:49:40|5611.83|5611.23|5610.83|5610.23|5611.83|5611.23|5610.83|5610.23|99
1721216990000|2024-07-17 11:49:50|5610.95|5610.35|5611.33|5610.73|5611.33|5610.73|5610.95|5610.35|247
1721217000000|2024-07-17 11:50:00|5611.08|5610.48|5611.33|5610.73|5611.33|5610.73|5611.08|5610.48|52
1721217010000|2024-07-17 11:50:10|5611.45|5610.85|5612.08|5611.48|5612.83|5612.23|5611.33|5610.73|567
1721217020000|2024-07-17 11:50:20|5611.83|5611.23|5611.33|5610.73|5612.08|5611.48|5611.33|5610.73|224
1721217030000|2024-07-17 11:50:30|5611.08|5610.48|5611.83|5611.23|5611.83|5611.23|5611.08|5610.48|342
1721217040000|2024-07-17 11:50:40|5611.7|5611.1|5611.33|5610.73|5611.7|5611.1|5611.2|5610.6|40
1721217050000|2024-07-17 11:50:50|5611.08|5610.48|5611.58|5610.98|5611.58|5610.98|5611.08|5610.48|54
1721217060000|2024-07-17 11:51:00|5611.83|5611.23|5611.83|5611.23|5611.83|5611.23|5611.83|5611.23|29
1721217070000|2024-07-17 11:51:10|5611.7|5611.1|5612.33|5611.73|5612.33|5611.73|5611.7|5611.1|67
1721217080000|2024-07-17 11:51:20|5612.58|5611.98|5612.83|5612.23|5612.83|5612.23|5612.33|5611.73|85
1721217090000|2024-07-17 11:51:30|5612.7|5612.1|5613.08|5612.48|5613.08|5612.48|5612.58|5611.98|87
1721217100000|2024-07-17 11:51:40|5613.2|5612.6|5613.08|5612.48|5613.33|5612.73|5613.08|5612.48|95
1721217110000|2024-07-17 11:51:50|5613.58|5612.98|5613.58|5612.98|5613.7|5613.1|5613.58|5612.98|153
1721217120000|2024-07-17 11:52:00|5613.45|5612.85|5613.08|5612.48|5613.45|5612.85|5613.08|5612.48|222
1721217130000|2024-07-17 11:52:10|5613.2|5612.6|5612.83|5612.23|5613.33|5612.73|5612.83|5612.23|39
1721217140000|2024-07-17 11:52:20|5612.7|5612.1|5612.83|5612.23|5612.83|5612.23|5612.58|5611.98|50
1721217150000|2024-07-17 11:52:30|5613.08|5612.48|5613.08|5612.48|5613.08|5612.48|5613.08|5612.48|36
1721217160000|2024-07-17 11:52:40|5613.2|5612.6|5613.08|5612.48|5613.33|5612.73|5613.08|5612.48|33
1721217170000|2024-07-17 11:52:50|5612.83|5612.23|5612.83|5612.23|5612.83|5612.23|5612.58|5611.98|96
1721217180000|2024-07-17 11:53:00|5612.95|5612.35|5612.83|5612.23|5613.08|5612.48|5612.83|5612.23|56
1721217190000|2024-07-17 11:53:10|5613.08|5612.48|5613.08|5612.48|5613.08|5612.48|5613.08|5612.48|44
1721217200000|2024-07-17 11:53:20|5612.83|5612.23|5612.83|5612.23|5612.83|5612.23|5612.83|5612.23|24
1721217210000|2024-07-17 11:53:30|5612.7|5612.1|5612.83|5612.23|5612.95|5612.35|5612.58|5611.98|40
1721217220000|2024-07-17 11:53:40|5612.7|5612.1|5612.58|5611.98|5612.7|5612.1|5612.33|5611.73|104
1721217230000|2024-07-17 11:53:50|5612.83|5612.23|5612.83|5612.23|5612.83|5612.23|5612.83|5612.23|31
1721217240000|2024-07-17 11:54:00|5613.08|5612.48|5613.33|5612.73|5613.33|5612.73|5613.08|5612.48|27
1721217250000|2024-07-17 11:54:10|5613.2|5612.6|5613.08|5612.48|5613.33|5612.73|5613.08|5612.48|32
1721217260000|2024-07-17 11:54:20|5613.33|5612.73|5613.33|5612.73|5613.33|5612.73|5613.2|5612.6|56
1721217270000|2024-07-17 11:54:30|5613.08|5612.48|5613.08|5612.48|5613.2|5612.6|5613.08|5612.48|66
1721217280000|2024-07-17 11:54:40|5612.95|5612.35|5612.95|5612.35|5613.08|5612.48|5612.83|5612.23|38
1721217290000|2024-07-17 11:54:50|5612.83|5612.23|5612.83|5612.23|5612.83|5612.23|5612.58|5611.98|62
1721217300000|2024-07-17 11:55:00|5612.7|5612.1|5613.08|5612.48|5613.08|5612.48|5612.7|5612.1|37
1721217310000|2024-07-17 11:55:10|5613.2|5612.6|5613.33|5612.73|5613.58|5612.98|5613.08|5612.48|51
1721217320000|2024-07-17 11:55:20|5613.45|5612.85|5613.83|5613.23|5613.83|5613.23|5613.33|5612.73|166
1721217330000|2024-07-17 11:55:30|5613.95|5613.35|5614.33|5613.73|5614.33|5613.73|5613.58|5612.98|293
1721217340000|2024-07-17 11:55:40|5614.2|5613.6|5614.08|5613.48|5614.2|5613.6|5614.08|5613.48|38
1721217350000|2024-07-17 11:55:50|5613.95|5613.35|5614.08|5613.48|5614.08|5613.48|5613.83|5613.23|76
1721217360000|2024-07-17 11:56:00|5614.33|5613.73|5614.58|5613.98|5614.58|5613.98|5614.2|5613.6|116
1721217370000|2024-07-17 11:56:10|5614.7|5614.1|5614.58|5613.98|5614.7|5614.1|5614.58|5613.98|71
1721217380000|2024-07-17 11:56:20|||||||||16
1721217390000|2024-07-17 11:56:30|5614.33|5613.73|5614.58|5613.98|5614.58|5613.98|5614.33|5613.73|27
1721217400000|2024-07-17 11:56:40|5614.33|5613.73|5614.58|5613.98|5614.58|5613.98|5614.33|5613.73|57
1721217410000|2024-07-17 11:56:50|5614.45|5613.85|5614.33|5613.73|5614.45|5613.85|5614.33|5613.73|34
1721217420000|2024-07-17 11:57:00|5614.58|5613.98|5614.33|5613.73|5614.58|5613.98|5614.33|5613.73|41
1721217430000|2024-07-17 11:57:10|5614.2|5613.6|5614.33|5613.73|5614.45|5613.85|5614.2|5613.6|60
1721217440000|2024-07-17 11:57:20|5614.2|5613.6|5613.95|5613.35|5614.2|5613.6|5613.83|5613.23|63
1721217450000|2024-07-17 11:57:30|5613.83|5613.23|5614.08|5613.48|5614.58|5613.98|5613.83|5613.23|91
1721217460000|2024-07-17 11:57:40|5614.2|5613.6|5614.08|5613.48|5614.33|5613.73|5614.08|5613.48|33
1721217470000|2024-07-17 11:57:50|5613.83|5613.23|5613.58|5612.98|5614.08|5613.48|5613.58|5612.98|125
1721217480000|2024-07-17 11:58:00|5613.33|5612.73|5613.08|5612.48|5613.33|5612.73|5613.08|5612.48|33
1721217490000|2024-07-17 11:58:10|5613.2|5612.6|5613.08|5612.48|5613.33|5612.73|5613.08|5612.48|76
1721217500000|2024-07-17 11:58:20|||||||||10
1721217510000|2024-07-17 11:58:30|||||||||17
1721217520000|2024-07-17 11:58:40|5613.33|5612.73|5613.08|5612.48|5613.33|5612.73|5613.08|5612.48|24
1721217530000|2024-07-17 11:58:50|5613.2|5612.6|5613.08|5612.48|5613.2|5612.6|5612.95|5612.35|39
1721217540000|2024-07-17 11:59:00|5612.83|5612.23|5612.95|5612.35|5613.08|5612.48|5612.83|5612.23|92
1721217550000|2024-07-17 11:59:10|5613.08|5612.48|5613.08|5612.48|5613.08|5612.48|5612.83|5612.23|63
1721217560000|2024-07-17 11:59:20|5612.83|5612.23|5613.08|5612.48|5613.08|5612.48|5612.83|5612.23|37
1721217570000|2024-07-17 11:59:30|5612.83|5612.23|5613.08|5612.48|5613.08|5612.48|5612.83|5612.23|11
1721217580000|2024-07-17 11:59:40|||||||||13
1721217590000|2024-07-17 11:59:50|5613.33|5612.73|5613.33|5612.73|5613.33|5612.73|5613.33|5612.73|27
1721217600000|2024-07-17 12:00:00|5612.83|5612.23|5611.83|5611.23|5612.83|5612.23|5611.83|5611.23|474
1721217610000|2024-07-17 12:00:10|5612.08|5611.48|5612.33|5611.73|5612.58|5611.98|5612.08|5611.48|132
1721217620000|2024-07-17 12:00:20|||||||||42
1721217630000|2024-07-17 12:00:30|5612.2|5611.6|5612.58|5611.98|5612.58|5611.98|5611.83|5611.23|115
1721217640000|2024-07-17 12:00:40|5612.45|5611.85|5612.33|5611.73|5612.45|5611.85|5612.08|5611.48|122
1721217650000|2024-07-17 12:00:50|5612.2|5611.6|5612.58|5611.98|5612.58|5611.98|5612.08|5611.48|54
1721217660000|2024-07-17 12:01:00|5612.45|5611.85|5612.33|5611.73|5612.45|5611.85|5612.08|5611.48|129
1721217670000|2024-07-17 12:01:10|5612.45|5611.85|5612.83|5612.23|5612.83|5612.23|5612.45|5611.85|47
1721217680000|2024-07-17 12:01:20|5612.95|5612.35|5613.33|5612.73|5613.33|5612.73|5612.95|5612.35|147
1721217690000|2024-07-17 12:01:30|5613.45|5612.85|5613.58|5612.98|5613.7|5613.1|5613.45|5612.85|80
1721217700000|2024-07-17 12:01:40|5613.45|5612.85|5613.33|5612.73|5613.45|5612.85|5613.33|5612.73|29
1721217710000|2024-07-17 12:01:50|5613.58|5612.98|5613.58|5612.98|5613.58|5612.98|5613.58|5612.98|22
1721217720000|2024-07-17 12:02:00|5613.33|5612.73|5613.33|5612.73|5613.33|5612.73|5613.33|5612.73|63
1721217730000|2024-07-17 12:02:10|5613.58|5612.98|5613.83|5613.23|5613.83|5613.23|5613.45|5612.85|112
1721217740000|2024-07-17 12:02:20|5613.95|5613.35|5613.83|5613.23|5613.95|5613.35|5613.83|5613.23|61
1721217750000|2024-07-17 12:02:30|5613.7|5613.1|5613.08|5612.48|5613.7|5613.1|5613.08|5612.48|147
1721217760000|2024-07-17 12:02:40|5612.7|5612.1|5613.08|5612.48|5613.08|5612.48|5612.58|5611.98|95
1721217770000|2024-07-17 12:02:50|5612.83|5612.23|5613.33|5612.73|5613.58|5612.98|5612.83|5612.23|105
1721217780000|2024-07-17 12:03:00|5613.45|5612.85|5613.58|5612.98|5613.83|5613.23|5613.33|5612.73|242
1721217790000|2024-07-17 12:03:10|5613.33|5612.73|5613.58|5612.98|5613.58|5612.98|5613.33|5612.73|58
1721217800000|2024-07-17 12:03:20|5613.83|5613.23|5613.58|5612.98|5613.83|5613.23|5613.58|5612.98|61
1721217810000|2024-07-17 12:03:30|5613.7|5613.1|5614.08|5613.48|5614.08|5613.48|5613.7|5613.1|164
1721217820000|2024-07-17 12:03:40|5613.83|5613.23|5613.83|5613.23|5613.83|5613.23|5613.58|5612.98|170
1721217830000|2024-07-17 12:03:50|5613.58|5612.98|5614.08|5613.48|5614.08|5613.48|5613.58|5612.98|93
1721217840000|2024-07-17 12:04:00|5614.2|5613.6|5613.83|5613.23|5614.33|5613.73|5613.83|5613.23|89
1721217850000|2024-07-17 12:04:10|||||||||2
1721217860000|2024-07-17 12:04:20|5613.58|5612.98|5613.33|5612.73|5613.58|5612.98|5613.33|5612.73|102
1721217870000|2024-07-17 12:04:30|5613.2|5612.6|5613.33|5612.73|5613.33|5612.73|5613.2|5612.6|101
1721217880000|2024-07-17 12:04:40|5613.2|5612.6|5612.83|5612.23|5613.2|5612.6|5612.58|5611.98|129
1721217890000|2024-07-17 12:04:50|5612.7|5612.1|5612.83|5612.23|5613.08|5612.48|5612.7|5612.1|110
1721217900000|2024-07-17 12:05:00|5612.7|5612.1|5612.45|5611.85|5613.08|5612.48|5612.33|5611.73|155
1721217910000|2024-07-17 12:05:10|5612.33|5611.73|5612.58|5611.98|5612.58|5611.98|5612.08|5611.48|106
1721217920000|2024-07-17 12:05:20|5612.45|5611.85|5612.08|5611.48|5612.45|5611.85|5612.08|5611.48|36
1721217930000|2024-07-17 12:05:30|5612.33|5611.73|5612.08|5611.48|5612.45|5611.85|5612.08|5611.48|76
1721217940000|2024-07-17 12:05:40|5611.95|5611.35|5612.33|5611.73|5612.58|5611.98|5611.83|5611.23|122
1721217950000|2024-07-17 12:05:50|5612.45|5611.85|5612.33|5611.73|5612.58|5611.98|5612.08|5611.48|121
1721217960000|2024-07-17 12:06:00|5612.2|5611.6|5612.08|5611.48|5612.33|5611.73|5612.08|5611.48|38
1721217970000|2024-07-17 12:06:10|5611.83|5611.23|5611.83|5611.23|5611.83|5611.23|5611.83|5611.23|34
1721217980000|2024-07-17 12:06:20|5611.95|5611.35|5611.83|5611.23|5611.95|5611.35|5611.58|5610.98|85
1721217990000|2024-07-17 12:06:30|5611.58|5610.98|5611.33|5610.73|5611.7|5611.1|5611.33|5610.73|114
1721218000000|2024-07-17 12:06:40|5611.58|5610.98|5611.58|5610.98|5611.58|5610.98|5611.58|5610.98|48
1721218010000|2024-07-17 12:06:50|5611.7|5611.1|5611.58|5610.98|5611.83|5611.23|5611.58|5610.98|90
1721218020000|2024-07-17 12:07:00|5611.7|5611.1|5611.08|5610.48|5611.83|5611.23|5611.08|5610.48|128
1721218030000|2024-07-17 12:07:10|5611.2|5610.6|5610.83|5610.23|5611.2|5610.6|5610.83|5610.23|89
1721218040000|2024-07-17 12:07:20|5610.95|5610.35|5610.58|5609.98|5611.08|5610.48|5610.58|5609.98|140
1721218050000|2024-07-17 12:07:30|5610.33|5609.73|5610.33|5609.73|5610.58|5609.98|5610.33|5609.73|130
1721218060000|2024-07-17 12:07:40|5610.45|5609.85|5610.33|5609.73|5610.58|5609.98|5610.33|5609.73|124
1721218070000|2024-07-17 12:07:50|5610.45|5609.85|5610.58|5609.98|5610.58|5609.98|5610.45|5609.85|49
1721218080000|2024-07-17 12:08:00|5610.83|5610.23|5611.33|5610.73|5611.45|5610.85|5610.83|5610.23|102
1721218090000|2024-07-17 12:08:10|5611.08|5610.48|5610.83|5610.23|5611.08|5610.48|5610.58|5609.98|132
1721218100000|2024-07-17 12:08:20|5610.95|5610.35|5611.08|5610.48|5611.33|5610.73|5610.95|5610.35|119
1721218110000|2024-07-17 12:08:30|5610.83|5610.23|5610.7|5610.1|5610.83|5610.23|5610.7|5610.1|26
1721218120000|2024-07-17 12:08:40|5610.33|5609.73|5610.58|5609.98|5610.58|5609.98|5610.33|5609.73|67
1721218130000|2024-07-17 12:08:50|5610.45|5609.85|5610.58|5609.98|5610.58|5609.98|5610.45|5609.85|51
1721218140000|2024-07-17 12:09:00|5610.83|5610.23|5611.08|5610.48|5611.33|5610.73|5610.58|5609.98|112
1721218150000|2024-07-17 12:09:10|5611.33|5610.73|5611.33|5610.73|5611.33|5610.73|5611.33|5610.73|50
1721218160000|2024-07-17 12:09:20|5611.58|5610.98|5612.08|5611.48|5612.08|5611.48|5611.58|5610.98|111
1721218170000|2024-07-17 12:09:30|5612.2|5611.6|5612.08|5611.48|5612.2|5611.6|5611.83|5611.23|88
1721218180000|2024-07-17 12:09:40|5611.83|5611.23|5611.83|5611.23|5612.08|5611.48|5611.83|5611.23|58
1721218190000|2024-07-17 12:09:50|5611.58|5610.98|5611.58|5610.98|5611.58|5610.98|5611.33|5610.73|95
1721218200000|2024-07-17 12:10:00|5611.83|5611.23|5612.08|5611.48|5612.08|5611.48|5611.83|5611.23|63
1721218210000|2024-07-17 12:10:10|5611.95|5611.35|5613.08|5612.48|5613.08|5612.48|5611.83|5611.23|292
1721218220000|2024-07-17 12:10:20|||||||||43
1721218230000|2024-07-17 12:10:30|5613.2|5612.6|5613.83|5613.23|5613.83|5613.23|5613.2|5612.6|65
1721218240000|2024-07-17 12:10:40|5613.95|5613.35|5613.83|5613.23|5613.95|5613.35|5613.58|5612.98|114
1721218250000|2024-07-17 12:10:50|5613.58|5612.98|5613.58|5612.98|5614.08|5613.48|5613.58|5612.98|93
1721218260000|2024-07-17 12:11:00|5613.7|5613.1|5614.2|5613.6|5614.2|5613.6|5613.7|5613.1|112
1721218270000|2024-07-17 12:11:10|5614.08|5613.48|5614.08|5613.48|5614.58|5613.98|5614.08|5613.48|186
1721218280000|2024-07-17 12:11:20|5614.58|5613.98|5614.83|5614.23|5615.08|5614.48|5614.58|5613.98|500
1721218290000|2024-07-17 12:11:30|5614.95|5614.35|5615.33|5614.73|5615.33|5614.73|5614.83|5614.23|168
1721218300000|2024-07-17 12:11:40|5615.2|5614.6|5614.83|5614.23|5615.33|5614.73|5614.7|5614.1|140
1721218310000|2024-07-17 12:11:50|5615.08|5614.48|5615.08|5614.48|5615.33|5614.73|5614.7|5614.1|212
1721218320000|2024-07-17 12:12:00|5614.83|5614.23|5614.83|5614.23|5615.08|5614.48|5614.83|5614.23|144
1721218330000|2024-07-17 12:12:10|5614.95|5614.35|5614.83|5614.23|5615.08|5614.48|5614.83|5614.23|68
1721218340000|2024-07-17 12:12:20|5615.08|5614.48|5615.33|5614.73|5615.33|5614.73|5614.95|5614.35|136
1721218350000|2024-07-17 12:12:30|5615.58|5614.98|5615.33|5614.73|5615.58|5614.98|5615.33|5614.73|114
1721218360000|2024-07-17 12:12:40|5615.2|5614.6|5614.83|5614.23|5615.2|5614.6|5614.83|5614.23|155
1721218370000|2024-07-17 12:12:50|5614.95|5614.35|5614.83|5614.23|5614.95|5614.35|5614.83|5614.23|28
1721218380000|2024-07-17 12:13:00|5615.08|5614.48|5615.08|5614.48|5615.08|5614.48|5614.58|5613.98|201
1721218390000|2024-07-17 12:13:10|5614.83|5614.23|5615.08|5614.48|5615.08|5614.48|5614.58|5613.98|172
1721218400000|2024-07-17 12:13:20|5615.33|5614.73|5615.58|5614.98|5615.58|5614.98|5615.33|5614.73|41
1721218410000|2024-07-17 12:13:30|5615.33|5614.73|5615.08|5614.48|5615.33|5614.73|5615.08|5614.48|140
1721218420000|2024-07-17 12:13:40|5614.95|5614.35|5614.58|5613.98|5615.08|5614.48|5614.58|5613.98|132
1721218430000|2024-07-17 12:13:50|5614.83|5614.23|5614.83|5614.23|5614.83|5614.23|5614.7|5614.1|72
1721218440000|2024-07-17 12:14:00|5614.7|5614.1|5614.58|5613.98|5614.83|5614.23|5614.58|5613.98|56
1721218450000|2024-07-17 12:14:10|5614.7|5614.1|5615.33|5614.73|5615.33|5614.73|5614.7|5614.1|105
1721218460000|2024-07-17 12:14:20|||||||||5
1721218470000|2024-07-17 12:14:30|5615.08|5614.48|5615.33|5614.73|5615.33|5614.73|5615.08|5614.48|63
1721218480000|2024-07-17 12:14:40|5615.2|5614.6|5615.33|5614.73|5615.33|5614.73|5615.08|5614.48|157
1721218490000|2024-07-17 12:14:50|5615.08|5614.48|5615.33|5614.73|5615.33|5614.73|5615.08|5614.48|87
1721218500000|2024-07-17 12:15:00|5615.2|5614.6|5615.08|5614.48|5615.2|5614.6|5614.83|5614.23|128
1721218510000|2024-07-17 12:15:10|5615.45|5614.85|5614.83|5614.23|5615.45|5614.85|5614.83|5614.23|174
1721218520000|2024-07-17 12:15:20|5615.08|5614.48|5615.08|5614.48|5615.08|5614.48|5614.83|5614.23|222
1721218530000|2024-07-17 12:15:30|5614.83|5614.23|5615.33|5614.73|5615.33|5614.73|5614.83|5614.23|71
1721218540000|2024-07-17 12:15:40|5615.45|5614.85|5615.58|5614.98|5615.58|5614.98|5615.45|5614.85|65
1721218550000|2024-07-17 12:15:50|5615.7|5615.1|5615.83|5615.23|5616.08|5615.48|5615.7|5615.1|188
1721218560000|2024-07-17 12:16:00|5615.95|5615.35|5616.08|5615.48|5616.08|5615.48|5615.83|5615.23|84
1721218570000|2024-07-17 12:16:10|5616.33|5615.73|5616.33|5615.73|5616.33|5615.73|5615.83|5615.23|280
1721218580000|2024-07-17 12:16:20|5616.58|5615.98|5616.58|5615.98|5616.83|5616.23|5616.58|5615.98|132
1721218590000|2024-07-17 12:16:30|5616.83|5616.23|5617.08|5616.48|5617.08|5616.48|5616.83|5616.23|83
1721218600000|2024-07-17 12:16:40|5616.83|5616.23|5617.08|5616.48|5617.08|5616.48|5616.83|5616.23|175
1721218610000|2024-07-17 12:16:50|5617.2|5616.6|5617.33|5616.73|5617.33|5616.73|5617.08|5616.48|177
1721218620000|2024-07-17 12:17:00|5616.83|5616.23|5617.08|5616.48|5617.08|5616.48|5616.58|5615.98|215
1721218630000|2024-07-17 12:17:10|5616.83|5616.23|5617.33|5616.73|5617.45|5616.85|5616.83|5616.23|224
1721218640000|2024-07-17 12:17:20|5617.2|5616.6|5617.08|5616.48|5617.33|5616.73|5616.95|5616.35|122
1721218650000|2024-07-17 12:17:30|5617.33|5616.73|5617.08|5616.48|5617.33|5616.73|5617.08|5616.48|131
1721218660000|2024-07-17 12:17:40|5616.95|5616.35|5616.83|5616.23|5617.08|5616.48|5616.83|5616.23|41
1721218670000|2024-07-17 12:17:50|5616.7|5616.1|5616.33|5615.73|5616.83|5616.23|5616.2|5615.6|215
1721218680000|2024-07-17 12:18:00|5616.2|5615.6|5616.08|5615.48|5616.33|5615.73|5616.08|5615.48|198
1721218690000|2024-07-17 12:18:10|5615.83|5615.23|5615.83|5615.23|5616.08|5615.48|5615.83|5615.23|83
1721218700000|2024-07-17 12:18:20|5616.08|5615.48|5616.58|5615.98|5616.58|5615.98|5616.08|5615.48|84
1721218710000|2024-07-17 12:18:30|5616.7|5616.1|5616.58|5615.98|5616.7|5616.1|5616.58|5615.98|56
1721218720000|2024-07-17 12:18:40|5616.7|5616.1|5616.58|5615.98|5616.83|5616.23|5616.58|5615.98|61
1721218730000|2024-07-17 12:18:50|5616.7|5616.1|5616.33|5615.73|5616.83|5616.23|5616.33|5615.73|30
1721218740000|2024-07-17 12:19:00|5616.58|5615.98|5616.08|5615.48|5616.58|5615.98|5615.83|5615.23|108
1721218750000|2024-07-17 12:19:10|5615.95|5615.35|5616.08|5615.48|5616.08|5615.48|5615.83|5615.23|85
1721218760000|2024-07-17 12:19:20|5615.95|5615.35|5616.08|5615.48|5616.08|5615.48|5615.83|5615.23|36
1721218770000|2024-07-17 12:19:30|5616.33|5615.73|5616.08|5615.48|5616.33|5615.73|5616.08|5615.48|34
1721218780000|2024-07-17 12:19:40|5615.83|5615.23|5615.83|5615.23|5615.83|5615.23|5615.83|5615.23|16
1721218790000|2024-07-17 12:19:50|5615.7|5615.1|5615.83|5615.23|5615.83|5615.23|5615.58|5614.98|167
1721218800000|2024-07-17 12:20:00|5615.7|5615.1|5615.83|5615.23|5615.83|5615.23|5615.58|5614.98|63
1721218810000|2024-07-17 12:20:10|5616.08|5615.48|5615.7|5615.1|5616.08|5615.48|5615.7|5615.1|59
1721218820000|2024-07-17 12:20:20|5615.58|5614.98|5615.08|5614.48|5615.83|5615.23|5615.08|5614.48|138
1721218830000|2024-07-17 12:20:30|5614.95|5614.35|5614.58|5613.98|5614.95|5614.35|5614.58|5613.98|181
1721218840000|2024-07-17 12:20:40|5614.7|5614.1|5614.83|5614.23|5614.83|5614.23|5614.58|5613.98|65
1721218850000|2024-07-17 12:20:50|5615.08|5614.48|5615.33|5614.73|5615.33|5614.73|5615.08|5614.48|128
1721218860000|2024-07-17 12:21:00|5615.08|5614.48|5615.08|5614.48|5615.33|5614.73|5615.08|5614.48|66
1721218870000|2024-07-17 12:21:10|5615.33|5614.73|5616.08|5615.48|5616.08|5615.48|5615.33|5614.73|120
1721218880000|2024-07-17 12:21:20|5615.95|5615.35|5615.58|5614.98|5615.95|5615.35|5615.58|5614.98|91
1721218890000|2024-07-17 12:21:30|5615.33|5614.73|5615.33|5614.73|5615.33|5614.73|5615.33|5614.73|37
1721218900000|2024-07-17 12:21:40|5615.58|5614.98|5615.58|5614.98|5615.7|5615.1|5615.58|5614.98|53
1721218910000|2024-07-17 12:21:50|5615.33|5614.73|5615.08|5614.48|5615.33|5614.73|5614.83|5614.23|85
1721218920000|2024-07-17 12:22:00|5614.95|5614.35|5615.08|5614.48|5615.08|5614.48|5614.95|5614.35|51
1721218930000|2024-07-17 12:22:10|5614.83|5614.23|5614.33|5613.73|5614.83|5614.23|5614.33|5613.73|154
1721218940000|2024-07-17 12:22:20|5614.08|5613.48|5614.33|5613.73|5614.33|5613.73|5614.08|5613.48|201
1721218950000|2024-07-17 12:22:30|5614.2|5613.6|5614.08|5613.48|5614.45|5613.85|5614.08|5613.48|63
1721218960000|2024-07-17 12:22:40|5614.2|5613.6|5614.33|5613.73|5614.45|5613.85|5614.08|5613.48|57
1721218970000|2024-07-17 12:22:50|5614.45|5613.85|5614.58|5613.98|5614.58|5613.98|5614.33|5613.73|42
1721218980000|2024-07-17 12:23:00|5614.45|5613.85|5614.33|5613.73|5614.58|5613.98|5614.33|5613.73|73
1721218990000|2024-07-17 12:23:10|5614.58|5613.98|5614.58|5613.98|5614.83|5614.23|5614.58|5613.98|66
1721219000000|2024-07-17 12:23:20|5614.83|5614.23|5615.08|5614.48|5615.08|5614.48|5614.83|5614.23|77
1721219010000|2024-07-17 12:23:30|5615.2|5614.6|5615.33|5614.73|5615.33|5614.73|5615.08|5614.48|54
1721219020000|2024-07-17 12:23:40|5615.2|5614.6|5615.33|5614.73|5615.33|5614.73|5615.2|5614.6|13
1721219030000|2024-07-17 12:23:50|||||||||20
1721219040000|2024-07-17 12:24:00|5615.08|5614.48|5615.08|5614.48|5615.33|5614.73|5615.08|5614.48|42
1721219050000|2024-07-17 12:24:10|5614.83|5614.23|5614.83|5614.23|5614.83|5614.23|5614.58|5613.98|127
1721219060000|2024-07-17 12:24:20|5614.95|5614.35|5615.08|5614.48|5615.08|5614.48|5614.95|5614.35|22
1721219070000|2024-07-17 12:24:30|5614.95|5614.35|5615.08|5614.48|5615.08|5614.48|5614.83|5614.23|46
1721219080000|2024-07-17 12:24:40|5615.2|5614.6|5615.33|5614.73|5615.33|5614.73|5615.2|5614.6|45
1721219090000|2024-07-17 12:24:50|5615.45|5614.85|5615.58|5614.98|5615.58|5614.98|5615.45|5614.85|19
1721219100000|2024-07-17 12:25:00|5615.83|5615.23|5615.58|5614.98|5615.83|5615.23|5615.58|5614.98|29
1721219110000|2024-07-17 12:25:10|5615.7|5615.1|5615.33|5614.73|5615.83|5615.23|5615.33|5614.73|70
1721219120000|2024-07-17 12:25:20|5615.08|5614.48|5615.33|5614.73|5615.33|5614.73|5615.08|5614.48|51
1721219130000|2024-07-17 12:25:30|5615.08|5614.48|5615.08|5614.48|5615.33|5614.73|5615.08|5614.48|35
1721219140000|2024-07-17 12:25:40|5615.2|5614.6|5615.08|5614.48|5615.2|5614.6|5615.08|5614.48|93
1721219150000|2024-07-17 12:25:50|5615.2|5614.6|5615.2|5614.6|5615.33|5614.73|5615.08|5614.48|32
1721219160000|2024-07-17 12:26:00|5615.33|5614.73|5614.83|5614.23|5615.33|5614.73|5614.83|5614.23|125
1721219170000|2024-07-17 12:26:10|5614.95|5614.35|5615.58|5614.98|5615.58|5614.98|5614.95|5614.35|117
1721219180000|2024-07-17 12:26:20|5615.7|5615.1|5616.08|5615.48|5616.08|5615.48|5615.7|5615.1|81
1721219190000|2024-07-17 12:26:30|5616.2|5615.6|5616.33|5615.73|5616.33|5615.73|5616.08|5615.48|75
1721219200000|2024-07-17 12:26:40|5616.08|5615.48|5616.08|5615.48|5616.08|5615.48|5616.08|5615.48|46
1721219210000|2024-07-17 12:26:50|5616.2|5615.6|5616.33|5615.73|5616.33|5615.73|5616.2|5615.6|21
1721219220000|2024-07-17 12:27:00|5616.08|5615.48|5615.83|5615.23|5616.33|5615.73|5615.83|5615.23|114
1721219230000|2024-07-17 12:27:10|||||||||8
1721219240000|2024-07-17 12:27:20|5615.95|5615.35|5616.08|5615.48|5616.08|5615.48|5615.83|5615.23|14
1721219250000|2024-07-17 12:27:30|5616.33|5615.73|5616.33|5615.73|5616.33|5615.73|5616.08|5615.48|77
1721219260000|2024-07-17 12:27:40|5616.2|5615.6|5616.08|5615.48|5616.2|5615.6|5616.08|5615.48|45
1721219270000|2024-07-17 12:27:50|5615.83|5615.23|5616.08|5615.48|5616.08|5615.48|5615.83|5615.23|83
1721219280000|2024-07-17 12:28:00|5615.95|5615.35|5615.58|5614.98|5615.95|5615.35|5615.58|5614.98|54
1721219290000|2024-07-17 12:28:10|5615.7|5615.1|5615.33|5614.73|5615.83|5615.23|5615.33|5614.73|105
1721219300000|2024-07-17 12:28:20|5615.45|5614.85|5615.83|5615.23|5615.83|5615.23|5615.33|5614.73|66
1721219310000|2024-07-17 12:28:30|5615.7|5615.1|5615.58|5614.98|5615.7|5615.1|5615.58|5614.98|28
1721219320000|2024-07-17 12:28:40|5615.45|5614.85|5615.58|5614.98|5615.58|5614.98|5615.33|5614.73|102
1721219330000|2024-07-17 12:28:50|5615.45|5614.85|5615.58|5614.98|5615.58|5614.98|5615.45|5614.85|73
1721219340000|2024-07-17 12:29:00|5615.45|5614.85|5615.33|5614.73|5615.45|5614.85|5615.33|5614.73|24
1721219350000|2024-07-17 12:29:10|5615.45|5614.85|5615.45|5614.85|5615.45|5614.85|5615.33|5614.73|5
1721219360000|2024-07-17 12:29:20|5615.58|5614.98|5615.33|5614.73|5615.58|5614.98|5615.33|5614.73|35
1721219370000|2024-07-17 12:29:30|5615.08|5614.48|5614.95|5614.35|5615.2|5614.6|5614.83|5614.23|136
1721219380000|2024-07-17 12:29:40|5614.83|5614.23|5614.83|5614.23|5615.08|5614.48|5614.83|5614.23|80
1721219390000|2024-07-17 12:29:50|5614.7|5614.1|5614.7|5614.1|5614.83|5614.23|5614.7|5614.1|41
1721219400000|2024-07-17 12:30:00|5614.83|5614.23|5614.58|5613.98|5614.83|5614.23|5614.45|5613.85|62
1721219410000|2024-07-17 12:30:10|5614.33|5613.73|5613.83|5613.23|5614.33|5613.73|5613.33|5612.73|205
1721219420000|2024-07-17 12:30:20|5614.33|5613.73|5615.83|5615.23|5615.83|5615.23|5614.33|5613.73|217
1721219430000|2024-07-17 12:30:30|5615.58|5614.98|5615.08|5614.48|5615.83|5615.23|5615.08|5614.48|156
1721219440000|2024-07-17 12:30:40|5615.83|5615.23|5615.83|5615.23|5615.95|5615.35|5615.58|5614.98|267
1721219450000|2024-07-17 12:30:50|5615.58|5614.98|5615.08|5614.48|5615.58|5614.98|5614.83|5614.23|157
1721219460000|2024-07-17 12:31:00|5615.33|5614.73|5614.83|5614.23|5615.33|5614.73|5614.45|5613.85|176
1721219470000|2024-07-17 12:31:10|5614.58|5613.98|5615.33|5614.73|5615.33|5614.73|5614.58|5613.98|120
1721219480000|2024-07-17 12:31:20|5615.2|5614.6|5615.08|5614.48|5615.33|5614.73|5614.83|5614.23|100
1721219490000|2024-07-17 12:31:30|5614.83|5614.23|5614.58|5613.98|5614.83|5614.23|5614.58|5613.98|108
1721219500000|2024-07-17 12:31:40|5614.83|5614.23|5614.83|5614.23|5614.83|5614.23|5614.58|5613.98|77
1721219510000|2024-07-17 12:31:50|5614.58|5613.98|5614.58|5613.98|5614.58|5613.98|5614.33|5613.73|108
1721219520000|2024-07-17 12:32:00|5614.83|5614.23|5615.45|5614.85|5615.58|5614.98|5614.58|5613.98|258
1721219530000|2024-07-17 12:32:10|5615.33|5614.73|5615.33|5614.73|5615.45|5614.85|5615.08|5614.48|128
1721219540000|2024-07-17 12:32:20|5615.58|5614.98|5615.58|5614.98|5615.58|5614.98|5615.33|5614.73|112
1721219550000|2024-07-17 12:32:30|5615.45|5614.85|5615.33|5614.73|5615.58|5614.98|5615.33|5614.73|111
1721219560000|2024-07-17 12:32:40|5615.2|5614.6|5615.08|5614.48|5615.33|5614.73|5614.83|5614.23|92
1721219570000|2024-07-17 12:32:50|5615.2|5614.6|5615.58|5614.98|5615.7|5615.1|5615.2|5614.6|159
1721219580000|2024-07-17 12:33:00|5615.7|5615.1|5615.08|5614.48|5615.83|5615.23|5615.08|5614.48|215
1721219590000|2024-07-17 12:33:10|5615.2|5614.6|5615.33|5614.73|5615.33|5614.73|5615.2|5614.6|58
1721219600000|2024-07-17 12:33:20|5615.08|5614.48|5615.08|5614.48|5615.08|5614.48|5615.08|5614.48|23
1721219610000|2024-07-17 12:33:30|5615.33|5614.73|5614.83|5614.23|5615.33|5614.73|5614.83|5614.23|98
1721219620000|2024-07-17 12:33:40|5614.7|5614.1|5615.08|5614.48|5615.08|5614.48|5614.7|5614.1|302
1721219630000|2024-07-17 12:33:50|5615.2|5614.6|5614.83|5614.23|5615.2|5614.6|5614.83|5614.23|59
1721219640000|2024-07-17 12:34:00|5614.58|5613.98|5614.08|5613.48|5614.58|5613.98|5614.08|5613.48|166
1721219650000|2024-07-17 12:34:10|5614.33|5613.73|5614.58|5613.98|5614.58|5613.98|5614.33|5613.73|84
1721219660000|2024-07-17 12:34:20|5614.83|5614.23|5614.58|5613.98|5614.83|5614.23|5614.58|5613.98|73
1721219670000|2024-07-17 12:34:30|5614.83|5614.23|5614.58|5613.98|5614.83|5614.23|5614.58|5613.98|111
1721219680000|2024-07-17 12:34:40|5614.7|5614.1|5615.33|5614.73|5615.33|5614.73|5614.58|5613.98|51
1721219690000|2024-07-17 12:34:50|5615.58|5614.98|5616.08|5615.48|5616.08|5615.48|5615.58|5614.98|126
1721219700000|2024-07-17 12:35:00|5615.83|5615.23|5615.58|5614.98|5616.08|5615.48|5615.33|5614.73|77
1721219710000|2024-07-17 12:35:10|5615.45|5614.85|5615.08|5614.48|5615.45|5614.85|5614.83|5614.23|83
1721219720000|2024-07-17 12:35:20|5615.2|5614.6|5615.08|5614.48|5615.2|5614.6|5615.08|5614.48|89
1721219730000|2024-07-17 12:35:30|5615.2|5614.6|5615.08|5614.48|5615.33|5614.73|5615.08|5614.48|91
1721219740000|2024-07-17 12:35:40|5615.33|5614.73|5615.33|5614.73|5615.33|5614.73|5615.33|5614.73|65
1721219750000|2024-07-17 12:35:50|5615.08|5614.48|5615.08|5614.48|5615.33|5614.73|5615.08|5614.48|85
1721219760000|2024-07-17 12:36:00|5614.83|5614.23|5613.58|5612.98|5614.83|5614.23|5613.58|5612.98|333
1721219770000|2024-07-17 12:36:10|5613.83|5613.23|5613.58|5612.98|5614.58|5613.98|5613.58|5612.98|292
1721219780000|2024-07-17 12:36:20|5613.7|5613.1|5613.58|5612.98|5613.7|5613.1|5613.45|5612.85|120
1721219790000|2024-07-17 12:36:30|5613.7|5613.1|5614.08|5613.48|5614.08|5613.48|5613.7|5613.1|153
1721219800000|2024-07-17 12:36:40|5613.95|5613.35|5613.08|5612.48|5613.95|5613.35|5613.08|5612.48|195
1721219810000|2024-07-17 12:36:50|5612.83|5612.23|5613.33|5612.73|5613.33|5612.73|5612.58|5611.98|162
1721219820000|2024-07-17 12:37:00|5613.08|5612.48|5612.33|5611.73|5613.08|5612.48|5612.33|5611.73|174
1721219830000|2024-07-17 12:37:10|5612.08|5611.48|5612.58|5611.98|5612.58|5611.98|5612.08|5611.48|153
1721219840000|2024-07-17 12:37:20|||||||||49
1721219850000|2024-07-17 12:37:30|5612.33|5611.73|5612.33|5611.73|5612.58|5611.98|5612.33|5611.73|108
1721219860000|2024-07-17 12:37:40|5612.2|5611.6|5612.08|5611.48|5612.33|5611.73|5612.08|5611.48|61
1721219870000|2024-07-17 12:37:50|5611.95|5611.35|5611.83|5611.23|5611.95|5611.35|5611.33|5610.73|256
1721219880000|2024-07-17 12:38:00|5612.08|5611.48|5612.58|5611.98|5612.58|5611.98|5611.83|5611.23|259
1721219890000|2024-07-17 12:38:10|5612.7|5612.1|5612.58|5611.98|5612.7|5612.1|5612.33|5611.73|94
1721219900000|2024-07-17 12:38:20|5612.45|5611.85|5612.08|5611.48|5612.58|5611.98|5611.95|5611.35|103
1721219910000|2024-07-17 12:38:30|5612.33|5611.73|5611.83|5611.23|5612.33|5611.73|5611.83|5611.23|90
1721219920000|2024-07-17 12:38:40|5611.33|5610.73|5611.08|5610.48|5611.33|5610.73|5610.83|5610.23|164
1721219930000|2024-07-17 12:38:50|5610.95|5610.35|5610.58|5609.98|5610.95|5610.35|5610.33|5609.73|331
1721219940000|2024-07-17 12:39:00|5610.83|5610.23|5610.08|5609.48|5610.83|5610.23|5610.08|5609.48|311
1721219950000|2024-07-17 12:39:10|5610.33|5609.73|5610.58|5609.98|5610.58|5609.98|5610.33|5609.73|154
1721219960000|2024-07-17 12:39:20|5610.7|5610.1|5610.83|5610.23|5610.83|5610.23|5610.7|5610.1|101
1721219970000|2024-07-17 12:39:30|5611.08|5610.48|5611.33|5610.73|5611.33|5610.73|5611.08|5610.48|117
1721219980000|2024-07-17 12:39:40|5611.45|5610.85|5612.08|5611.48|5612.08|5611.48|5611.45|5610.85|80
1721219990000|2024-07-17 12:39:50|5611.58|5610.98|5611.83|5611.23|5611.83|5611.23|5611.58|5610.98|151
1721220000000|2024-07-17 12:40:00|5611.7|5611.1|5611.7|5611.1|5611.83|5611.23|5611.58|5610.98|29
1721220010000|2024-07-17 12:40:10|5611.83|5611.23|5612.08|5611.48|5612.33|5611.73|5611.83|5611.23|110
1721220020000|2024-07-17 12:40:20|5611.83|5611.23|5611.83|5611.23|5612.33|5611.73|5611.83|5611.23|144
1721220030000|2024-07-17 12:40:30|5611.58|5610.98|5611.08|5610.48|5611.58|5610.98|5611.08|5610.48|90
1721220040000|2024-07-17 12:40:40|5610.83|5610.23|5611.08|5610.48|5611.08|5610.48|5610.83|5610.23|80
1721220050000|2024-07-17 12:40:50|5611.33|5610.73|5611.33|5610.73|5611.33|5610.73|5611.33|5610.73|85
1721220060000|2024-07-17 12:41:00|5611.08|5610.48|5611.08|5610.48|5611.08|5610.48|5610.83|5610.23|109
1721220070000|2024-07-17 12:41:10|5611.33|5610.73|5611.2|5610.6|5611.58|5610.98|5611.2|5610.6|166
1721220080000|2024-07-17 12:41:20|5611.08|5610.48|5611.33|5610.73|5611.45|5610.85|5611.08|5610.48|68
1721220090000|2024-07-17 12:41:30|5611.58|5610.98|5611.83|5611.23|5612.2|5611.6|5611.33|5610.73|241
1721220100000|2024-07-17 12:41:40|5611.95|5611.35|5612.33|5611.73|5612.33|5611.73|5611.95|5611.35|74
1721220110000|2024-07-17 12:41:50|5611.58|5610.98|5611.83|5611.23|5612.08|5611.48|5611.58|5610.98|336
1721220120000|2024-07-17 12:42:00|5611.95|5611.35|5611.83|5611.23|5611.95|5611.35|5611.58|5610.98|143
1721220130000|2024-07-17 12:42:10|5612.08|5611.48|5611.58|5610.98|5612.08|5611.48|5611.58|5610.98|190
1721220140000|2024-07-17 12:42:20|5611.33|5610.73|5611.08|5610.48|5611.33|5610.73|5611.08|5610.48|99
1721220150000|2024-07-17 12:42:30|5610.83|5610.23|5610.58|5609.98|5610.83|5610.23|5610.58|5609.98|133
1721220160000|2024-07-17 12:42:40|5610.45|5609.85|5609.58|5608.98|5610.45|5609.85|5609.58|5608.98|214
1721220170000|2024-07-17 12:42:50|5609.7|5609.1|5609.58|5608.98|5609.83|5609.23|5609.58|5608.98|237
1721220180000|2024-07-17 12:43:00|5609.33|5608.73|5609.58|5608.98|5609.58|5608.98|5609.33|5608.73|119
1721220190000|2024-07-17 12:43:10|5609.83|5609.23|5610.08|5609.48|5610.08|5609.48|5609.83|5609.23|96
1721220200000|2024-07-17 12:43:20|5610.2|5609.6|5609.58|5608.98|5610.2|5609.6|5609.45|5608.85|205
1721220210000|2024-07-17 12:43:30|5609.33|5608.73|5609.08|5608.48|5609.33|5608.73|5609.08|5608.48|97
1721220220000|2024-07-17 12:43:40|5609.33|5608.73|5609.08|5608.48|5609.58|5608.98|5609.08|5608.48|160
1721220230000|2024-07-17 12:43:50|5609.33|5608.73|5609.58|5608.98|5609.58|5608.98|5609.33|5608.73|65
1721220240000|2024-07-17 12:44:00|5609.7|5609.1|5609.58|5608.98|5609.83|5609.23|5609.33|5608.73|243
1721220250000|2024-07-17 12:44:10|5609.7|5609.1|5609.33|5608.73|5609.7|5609.1|5609.33|5608.73|40
1721220260000|2024-07-17 12:44:20|5609.45|5608.85|5610.08|5609.48|5610.08|5609.48|5609.33|5608.73|107
1721220270000|2024-07-17 12:44:30|5609.95|5609.35|5610.83|5610.23|5611.08|5610.48|5609.95|5609.35|223
1721220280000|2024-07-17 12:44:40|5610.95|5610.35|5611.08|5610.48|5611.08|5610.48|5610.83|5610.23|142
1721220290000|2024-07-17 12:44:50|5611.2|5610.6|5611.08|5610.48|5611.2|5610.6|5611.08|5610.48|55
1721220300000|2024-07-17 12:45:00|5611.2|5610.6|5611.33|5610.73|5611.33|5610.73|5611.08|5610.48|191
1721220310000|2024-07-17 12:45:10|5611.45|5610.85|5611.58|5610.98|5611.95|5611.35|5611.33|5610.73|249
1721220320000|2024-07-17 12:45:20|5611.45|5610.85|5611.58|5610.98|5611.7|5611.1|5611.33|5610.73|71
1721220330000|2024-07-17 12:45:30|5611.7|5611.1|5611.83|5611.23|5611.83|5611.23|5611.58|5610.98|99
1721220340000|2024-07-17 12:45:40|5611.58|5610.98|5611.58|5610.98|5611.7|5611.1|5611.33|5610.73|74
1721220350000|2024-07-17 12:45:50|5611.83|5611.23|5611.83|5611.23|5611.83|5611.23|5611.58|5610.98|40
1721220360000|2024-07-17 12:46:00|5611.95|5611.35|5612.33|5611.73|5612.45|5611.85|5611.95|5611.35|233
1721220370000|2024-07-17 12:46:10|5612.45|5611.85|5612.58|5611.98|5612.7|5612.1|5612.45|5611.85|106
1721220380000|2024-07-17 12:46:20|5612.83|5612.23|5612.83|5612.23|5612.83|5612.23|5612.33|5611.73|159
1721220390000|2024-07-17 12:46:30|5613.08|5612.48|5613.33|5612.73|5613.45|5612.85|5613.08|5612.48|181
1721220400000|2024-07-17 12:46:40|5613.45|5612.85|5613.08|5612.48|5613.58|5612.98|5612.83|5612.23|117
1721220410000|2024-07-17 12:46:50|5612.83|5612.23|5612.58|5611.98|5612.95|5612.35|5612.58|5611.98|31
1721220420000|2024-07-17 12:47:00|5612.83|5612.23|5613.08|5612.48|5613.2|5612.6|5612.58|5611.98|88
1721220430000|2024-07-17 12:47:10|5613.2|5612.6|5613.33|5612.73|5613.33|5612.73|5613.08|5612.48|91
1721220440000|2024-07-17 12:47:20|5613.58|5612.98|5613.58|5612.98|5613.58|5612.98|5613.45|5612.85|58
1721220450000|2024-07-17 12:47:30|5613.45|5612.85|5613.33|5612.73|5613.45|5612.85|5613.33|5612.73|31
1721220460000|2024-07-17 12:47:40|5613.2|5612.6|5612.83|5612.23|5613.33|5612.73|5612.83|5612.23|77
1721220470000|2024-07-17 12:47:50|5612.58|5611.98|5612.83|5612.23|5612.83|5612.23|5612.58|5611.98|203
1721220480000|2024-07-17 12:48:00|5612.95|5612.35|5611.83|5611.23|5613.08|5612.48|5611.58|5610.98|369
1721220490000|2024-07-17 12:48:10|5611.7|5611.1|5611.83|5611.23|5611.83|5611.23|5611.7|5611.1|139
1721220500000|2024-07-17 12:48:20|5612.08|5611.48|5611.83|5611.23|5612.08|5611.48|5611.83|5611.23|67
1721220510000|2024-07-17 12:48:30|5612.08|5611.48|5612.2|5611.6|5612.33|5611.73|5611.83|5611.23|72
1721220520000|2024-07-17 12:48:40|5612.08|5611.48|5612.33|5611.73|5612.33|5611.73|5612.08|5611.48|41
1721220530000|2024-07-17 12:48:50|5612.2|5611.6|5611.58|5610.98|5612.2|5611.6|5611.58|5610.98|84
1721220540000|2024-07-17 12:49:00|5611.7|5611.1|5612.08|5611.48|5612.08|5611.48|5611.7|5611.1|89
1721220550000|2024-07-17 12:49:10|5611.95|5611.35|5610.83|5610.23|5611.95|5611.35|5610.83|5610.23|149
1721220560000|2024-07-17 12:49:20|5610.58|5609.98|5610.58|5609.98|5610.58|5609.98|5610.2|5609.6|181
1721220570000|2024-07-17 12:49:30|5610.83|5610.23|5611.08|5610.48|5611.08|5610.48|5610.83|5610.23|149
1721220580000|2024-07-17 12:49:40|5610.95|5610.35|5610.33|5609.73|5611.08|5610.48|5610.33|5609.73|108
1721220590000|2024-07-17 12:49:50|5610.08|5609.48|5609.58|5608.98|5610.08|5609.48|5609.58|5608.98|130
1721220600000|2024-07-17 12:50:00|5609.33|5608.73|5609.08|5608.48|5609.33|5608.73|5608.95|5608.35|290
1721220610000|2024-07-17 12:50:10|5608.83|5608.23|5609.33|5608.73|5609.33|5608.73|5608.83|5608.23|135
1721220620000|2024-07-17 12:50:20|5609.45|5608.85|5610.08|5609.48|5610.08|5609.48|5609.45|5608.85|151
1721220630000|2024-07-17 12:50:30|5609.95|5609.35|5610.33|5609.73|5610.33|5609.73|5609.83|5609.23|51
1721220640000|2024-07-17 12:50:40|5610.08|5609.48|5610.08|5609.48|5610.08|5609.48|5610.08|5609.48|88
1721220650000|2024-07-17 12:50:50|5610.33|5609.73|5610.58|5609.98|5610.83|5610.23|5610.33|5609.73|149
1721220660000|2024-07-17 12:51:00|5610.33|5609.73|5610.58|5609.98|5610.58|5609.98|5610.33|5609.73|77
1721220670000|2024-07-17 12:51:10|5610.83|5610.23|5611.08|5610.48|5611.08|5610.48|5610.7|5610.1|78
1721220680000|2024-07-17 12:51:20|5610.95|5610.35|5611.08|5610.48|5611.08|5610.48|5610.83|5610.23|93
1721220690000|2024-07-17 12:51:30|5610.95|5610.35|5611.08|5610.48|5611.2|5610.6|5610.95|5610.35|64
1721220700000|2024-07-17 12:51:40|5610.83|5610.23|5611.08|5610.48|5611.08|5610.48|5610.83|5610.23|99
1721220710000|2024-07-17 12:51:50|5611.33|5610.73|5611.58|5610.98|5611.83|5611.23|5611.33|5610.73|235
1721220720000|2024-07-17 12:52:00|5611.33|5610.73|5610.83|5610.23|5611.58|5610.98|5610.83|5610.23|83
1721220730000|2024-07-17 12:52:10|5611.08|5610.48|5611.33|5610.73|5611.33|5610.73|5611.08|5610.48|60
1721220740000|2024-07-17 12:52:20|5611.45|5610.85|5612.2|5611.6|5612.2|5611.6|5611.33|5610.73|216
1721220750000|2024-07-17 12:52:30|5612.33|5611.73|5611.95|5611.35|5612.33|5611.73|5611.83|5611.23|183
1721220760000|2024-07-17 12:52:40|5612.08|5611.48|5611.58|5610.98|5612.08|5611.48|5611.58|5610.98|53
1721220770000|2024-07-17 12:52:50|5611.33|5610.73|5611.33|5610.73|5611.33|5610.73|5611.08|5610.48|136
1721220780000|2024-07-17 12:53:00|5611.2|5610.6|5610.58|5609.98|5611.2|5610.6|5610.58|5609.98|113
1721220790000|2024-07-17 12:53:10|5610.7|5610.1|5610.33|5609.73|5610.83|5610.23|5610.08|5609.48|159
1721220800000|2024-07-17 12:53:20|5610.58|5609.98|5610.58|5609.98|5610.58|5609.98|5610.33|5609.73|121
1721220810000|2024-07-17 12:53:30|5610.45|5609.85|5610.58|5609.98|5610.83|5610.23|5610.45|5609.85|66
1721220820000|2024-07-17 12:53:40|5610.83|5610.23|5610.33|5609.73|5610.83|5610.23|5610.33|5609.73|157
1721220830000|2024-07-17 12:53:50|5610.58|5609.98|5610.33|5609.73|5610.58|5609.98|5610.33|5609.73|60
1721220840000|2024-07-17 12:54:00|5610.08|5609.48|5609.83|5609.23|5610.08|5609.48|5609.33|5608.73|555
1721220850000|2024-07-17 12:54:10|5609.95|5609.35|5610.33|5609.73|5610.33|5609.73|5609.95|5609.35|61
1721220860000|2024-07-17 12:54:20|5610.08|5609.48|5610.33|5609.73|5610.33|5609.73|5610.08|5609.48|59
1721220870000|2024-07-17 12:54:30|5610.2|5609.6|5609.83|5609.23|5610.33|5609.73|5609.83|5609.23|104
1721220880000|2024-07-17 12:54:40|5609.58|5608.98|5609.45|5608.85|5609.58|5608.98|5609.33|5608.73|54
1721220890000|2024-07-17 12:54:50|5609.58|5608.98|5609.83|5609.23|5609.83|5609.23|5609.58|5608.98|64
1721220900000|2024-07-17 12:55:00|5610.08|5609.48|5609.83|5609.23|5610.08|5609.48|5609.58|5608.98|192
1721220910000|2024-07-17 12:55:10|5609.95|5609.35|5610.33|5609.73|5610.33|5609.73|5609.83|5609.23|70
1721220920000|2024-07-17 12:55:20|5610.58|5609.98|5610.83|5610.23|5611.08|5610.48|5610.58|5609.98|143
1721220930000|2024-07-17 12:55:30|5610.58|5609.98|5610.33|5609.73|5610.58|5609.98|5610.33|5609.73|68
1721220940000|2024-07-17 12:55:40|5610.45|5609.85|5610.83|5610.23|5610.83|5610.23|5610.45|5609.85|75
1721220950000|2024-07-17 12:55:50|5611.08|5610.48|5611.08|5610.48|5611.08|5610.48|5610.83|5610.23|81
1721220960000|2024-07-17 12:56:00|5610.83|5610.23|5610.58|5609.98|5610.83|5610.23|5610.58|5609.98|49
1721220970000|2024-07-17 12:56:10|5610.45|5609.85|5610.33|5609.73|5610.45|5609.85|5610.08|5609.48|69
1721220980000|2024-07-17 12:56:20|||||||||24
1721220990000|2024-07-17 12:56:30|5610.08|5609.48|5609.33|5608.73|5610.08|5609.48|5609.33|5608.73|194
1721221000000|2024-07-17 12:56:40|5609.58|5608.98|5609.7|5609.1|5609.7|5609.1|5609.33|5608.73|141
1721221010000|2024-07-17 12:56:50|5609.83|5609.23|5609.33|5608.73|5610.08|5609.48|5609.33|5608.73|113
1721221020000|2024-07-17 12:57:00|5609.08|5608.48|5608.83|5608.23|5609.08|5608.48|5608.83|5608.23|253
1721221030000|2024-07-17 12:57:10|5608.58|5607.98|5607.58|5606.98|5608.58|5607.98|5607.33|5606.73|596
1721221040000|2024-07-17 12:57:20|5607.83|5607.23|5607.83|5607.23|5608.08|5607.48|5607.58|5606.98|207
1721221050000|2024-07-17 12:57:30|5607.58|5606.98|5608.08|5607.48|5608.08|5607.48|5607.58|5606.98|142
1721221060000|2024-07-17 12:57:40|5608.2|5607.6|5608.08|5607.48|5608.33|5607.73|5608.08|5607.48|91
1721221070000|2024-07-17 12:57:50|5608.33|5607.73|5607.45|5606.85|5608.33|5607.73|5607.45|5606.85|95
1721221080000|2024-07-17 12:58:00|5607.33|5606.73|5607.08|5606.48|5607.58|5606.98|5607.08|5606.48|173
1721221090000|2024-07-17 12:58:10|5606.83|5606.23|5607.33|5606.73|5607.33|5606.73|5606.83|5606.23|136
1721221100000|2024-07-17 12:58:20|5607.08|5606.48|5607.58|5606.98|5607.7|5607.1|5607.08|5606.48|118
1721221110000|2024-07-17 12:58:30|5607.33|5606.73|5607.58|5606.98|5607.58|5606.98|5607.08|5606.48|144
1721221120000|2024-07-17 12:58:40|||||||||9
1721221130000|2024-07-17 12:58:50|5607.33|5606.73|5607.33|5606.73|5607.33|5606.73|5607.33|5606.73|121
1721221140000|2024-07-17 12:59:00|5607.45|5606.85|5607.33|5606.73|5607.58|5606.98|5607.33|5606.73|93
1721221150000|2024-07-17 12:59:10|5607.45|5606.85|5607.58|5606.98|5607.58|5606.98|5607.33|5606.73|33
1721221160000|2024-07-17 12:59:20|5607.7|5607.1|5608.58|5607.98|5608.58|5607.98|5607.7|5607.1|237
1721221170000|2024-07-17 12:59:30|5608.45|5607.85|5608.33|5607.73|5608.45|5607.85|5608.33|5607.73|64
1721221180000|2024-07-17 12:59:40|5608.08|5607.48|5608.33|5607.73|5608.33|5607.73|5608.08|5607.48|45
1721221190000|2024-07-17 12:59:50|5608.58|5607.98|5608.58|5607.98|5608.58|5607.98|5608.58|5607.98|48
1721221200000|2024-07-17 13:00:00|5608.33|5607.73|5607.83|5607.23|5608.33|5607.73|5607.58|5606.98|357
1721221210000|2024-07-17 13:00:10|5607.95|5607.35|5608.58|5607.98|5608.7|5608.1|5607.83|5607.23|219
1721221220000|2024-07-17 13:00:20|5608.08|5607.48|5608.33|5607.73|5608.33|5607.73|5607.83|5607.23|75
1721221230000|2024-07-17 13:00:30|5608.08|5607.48|5608.33|5607.73|5608.33|5607.73|5608.08|5607.48|59
1721221240000|2024-07-17 13:00:40|5608.08|5607.48|5608.08|5607.48|5608.33|5607.73|5607.83|5607.23|146
1721221250000|2024-07-17 13:00:50|5608.2|5607.6|5607.7|5607.1|5608.33|5607.73|5607.58|5606.98|82
1721221260000|2024-07-17 13:01:00|5607.83|5607.23|5607.83|5607.23|5608.08|5607.48|5607.83|5607.23|152
1721221270000|2024-07-17 13:01:10|5607.33|5606.73|5607.08|5606.48|5607.83|5607.23|5607.08|5606.48|191
1721221280000|2024-07-17 13:01:20|5606.95|5606.35|5607.08|5606.48|5607.08|5606.48|5606.83|5606.23|205
1721221290000|2024-07-17 13:01:30|5607.33|5606.73|5607.08|5606.48|5607.45|5606.85|5607.08|5606.48|223
1721221300000|2024-07-17 13:01:40|5607.33|5606.73|5607.33|5606.73|5607.58|5606.98|5607.08|5606.48|150
1721221310000|2024-07-17 13:01:50|5607.45|5606.85|5607.33|5606.73|5607.45|5606.85|5607.33|5606.73|54
1721221320000|2024-07-17 13:02:00|5607.2|5606.6|5607.08|5606.48|5607.33|5606.73|5606.83|5606.23|270
1721221330000|2024-07-17 13:02:10|5606.95|5606.35|5606.83|5606.23|5607.08|5606.48|5606.7|5606.1|204
1721221340000|2024-07-17 13:02:20|5607.08|5606.48|5607.83|5607.23|5607.83|5607.23|5607.08|5606.48|121
1721221350000|2024-07-17 13:02:30|5607.58|5606.98|5607.58|5606.98|5607.58|5606.98|5607.08|5606.48|160
1721221360000|2024-07-17 13:02:40|5607.33|5606.73|5607.33|5606.73|5607.33|5606.73|5607.33|5606.73|15
1721221370000|2024-07-17 13:02:50|5607.45|5606.85|5608.08|5607.48|5608.08|5607.48|5607.33|5606.73|130
1721221380000|2024-07-17 13:03:00|5608.2|5607.6|5608.33|5607.73|5608.33|5607.73|5607.95|5607.35|143
1721221390000|2024-07-17 13:03:10|5608.2|5607.6|5608.08|5607.48|5608.2|5607.6|5608.08|5607.48|11
1721221400000|2024-07-17 13:03:20|5608.2|5607.6|5608.33|5607.73|5608.33|5607.73|5608.08|5607.48|119
1721221410000|2024-07-17 13:03:30|5608.08|5607.48|5608.58|5607.98|5608.58|5607.98|5608.08|5607.48|101
1721221420000|2024-07-17 13:03:40|5608.83|5608.23|5608.08|5607.48|5608.83|5608.23|5608.08|5607.48|135
1721221430000|2024-07-17 13:03:50|5608.2|5607.6|5608.58|5607.98|5608.58|5607.98|5608.2|5607.6|94
1721221440000|2024-07-17 13:04:00|5608.45|5607.85|5608.33|5607.73|5608.58|5607.98|5608.33|5607.73|80
1721221450000|2024-07-17 13:04:10|5608.45|5607.85|5608.33|5607.73|5608.45|5607.85|5608.33|5607.73|49
1721221460000|2024-07-17 13:04:20|5608.58|5607.98|5608.83|5608.23|5608.83|5608.23|5608.33|5607.73|76
1721221470000|2024-07-17 13:04:30|5608.95|5608.35|5608.83|5608.23|5609.08|5608.48|5608.83|5608.23|143
1721221480000|2024-07-17 13:04:40|5608.95|5608.35|5608.83|5608.23|5608.95|5608.35|5608.83|5608.23|67
1721221490000|2024-07-17 13:04:50|5608.95|5608.35|5609.33|5608.73|5609.33|5608.73|5608.95|5608.35|194
1721221500000|2024-07-17 13:05:00|5609.08|5608.48|5609.58|5608.98|5609.58|5608.98|5609.08|5608.48|143
1721221510000|2024-07-17 13:05:10|5609.33|5608.73|5609.08|5608.48|5609.45|5608.85|5609.08|5608.48|143
1721221520000|2024-07-17 13:05:20|5609.2|5608.6|5609.58|5608.98|5609.58|5608.98|5609.2|5608.6|45
1721221530000|2024-07-17 13:05:30|5609.83|5609.23|5609.83|5609.23|5609.83|5609.23|5609.83|5609.23|53
1721221540000|2024-07-17 13:05:40|5609.58|5608.98|5609.83|5609.23|5609.83|5609.23|5609.58|5608.98|139
1721221550000|2024-07-17 13:05:50|5609.95|5609.35|5609.83|5609.23|5610.08|5609.48|5609.83|5609.23|144
1721221560000|2024-07-17 13:06:00|5610.08|5609.48|5609.58|5608.98|5610.08|5609.48|5609.58|5608.98|230
1721221570000|2024-07-17 13:06:10|5609.33|5608.73|5609.33|5608.73|5609.45|5608.85|5609.33|5608.73|149
1721221580000|2024-07-17 13:06:20|5609.58|5608.98|5609.58|5608.98|5609.7|5609.1|5609.58|5608.98|98
1721221590000|2024-07-17 13:06:30|5609.7|5609.1|5610.08|5609.48|5610.08|5609.48|5609.58|5608.98|93
1721221600000|2024-07-17 13:06:40|5609.95|5609.35|5609.83|5609.23|5610.08|5609.48|5609.83|5609.23|124
1721221610000|2024-07-17 13:06:50|5610.08|5609.48|5610.33|5609.73|5610.33|5609.73|5609.83|5609.23|63
1721221620000|2024-07-17 13:07:00|5610.2|5609.6|5610.08|5609.48|5610.33|5609.73|5610.08|5609.48|165
1721221630000|2024-07-17 13:07:10|5610.2|5609.6|5610.33|5609.73|5610.33|5609.73|5610.2|5609.6|40
1721221640000|2024-07-17 13:07:20|5610.2|5609.6|5609.45|5608.85|5610.2|5609.6|5609.33|5608.73|168
1721221650000|2024-07-17 13:07:30|5609.58|5608.98|5610.08|5609.48|5610.08|5609.48|5609.58|5608.98|112
1721221660000|2024-07-17 13:07:40|5609.95|5609.35|5610.08|5609.48|5610.08|5609.48|5609.95|5609.35|64
1721221670000|2024-07-17 13:07:50|5610.33|5609.73|5610.58|5609.98|5610.58|5609.98|5610.33|5609.73|142
1721221680000|2024-07-17 13:08:00|5610.83|5610.23|5610.83|5610.23|5611.33|5610.73|5610.83|5610.23|197
1721221690000|2024-07-17 13:08:10|5610.95|5610.35|5611.08|5610.48|5611.33|5610.73|5610.83|5610.23|159
1721221700000|2024-07-17 13:08:20|5610.83|5610.23|5610.83|5610.23|5610.83|5610.23|5610.83|5610.23|63
1721221710000|2024-07-17 13:08:30|5610.58|5609.98|5611.08|5610.48|5611.08|5610.48|5610.58|5609.98|31
1721221720000|2024-07-17 13:08:40|5610.83|5610.23|5610.83|5610.23|5610.83|5610.23|5610.58|5609.98|61
1721221730000|2024-07-17 13:08:50|5610.58|5609.98|5610.83|5610.23|5610.95|5610.35|5610.58|5609.98|143
1721221740000|2024-07-17 13:09:00|5610.7|5610.1|5610.83|5610.23|5610.83|5610.23|5610.58|5609.98|50
1721221750000|2024-07-17 13:09:10|5610.58|5609.98|5610.58|5609.98|5610.7|5610.1|5610.58|5609.98|67
1721221760000|2024-07-17 13:09:20|5610.7|5610.1|5610.7|5610.1|5610.83|5610.23|5610.58|5609.98|80
1721221770000|2024-07-17 13:09:30|5610.58|5609.98|5610.58|5609.98|5610.83|5610.23|5610.58|5609.98|95
1721221780000|2024-07-17 13:09:40|5610.7|5610.1|5610.83|5610.23|5610.83|5610.23|5610.7|5610.1|19
1721221790000|2024-07-17 13:09:50|5610.7|5610.1|5610.58|5609.98|5610.83|5610.23|5610.33|5609.73|76
1721221800000|2024-07-17 13:10:00|5610.45|5609.85|5610.58|5609.98|5610.83|5610.23|5610.33|5609.73|102
1721221810000|2024-07-17 13:10:10|5610.7|5610.1|5610.58|5609.98|5610.7|5610.1|5610.58|5609.98|49
1721221820000|2024-07-17 13:10:20|5610.7|5610.1|5610.08|5609.48|5610.83|5610.23|5610.08|5609.48|69
1721221830000|2024-07-17 13:10:30|5609.58|5608.98|5609.58|5608.98|5609.58|5608.98|5609.08|5608.48|175
1721221840000|2024-07-17 13:10:40|5609.45|5608.85|5609.33|5608.73|5609.58|5608.98|5609.33|5608.73|82
1721221850000|2024-07-17 13:10:50|5609.45|5608.85|5609.33|5608.73|5609.45|5608.85|5609.2|5608.6|104
1721221860000|2024-07-17 13:11:00|5609.08|5608.48|5609.33|5608.73|5609.33|5608.73|5608.83|5608.23|96
1721221870000|2024-07-17 13:11:10|5609.58|5608.98|5609.33|5608.73|5609.58|5608.98|5609.2|5608.6|190
1721221880000|2024-07-17 13:11:20|5609.2|5608.6|5609.08|5608.48|5609.33|5608.73|5609.08|5608.48|171
1721221890000|2024-07-17 13:11:30|5609.33|5608.73|5609.08|5608.48|5609.33|5608.73|5609.08|5608.48|77
1721221900000|2024-07-17 13:11:40|5608.95|5608.35|5608.7|5608.1|5608.95|5608.35|5608.58|5607.98|128
1721221910000|2024-07-17 13:11:50|5608.58|5607.98|5608.83|5608.23|5608.95|5608.35|5608.58|5607.98|99
1721221920000|2024-07-17 13:12:00|5608.95|5608.35|5608.58|5607.98|5609.08|5608.48|5608.58|5607.98|119
1721221930000|2024-07-17 13:12:10|5608.33|5607.73|5608.08|5607.48|5608.45|5607.85|5608.08|5607.48|141
1721221940000|2024-07-17 13:12:20|5608.2|5607.6|5608.08|5607.48|5608.33|5607.73|5608.08|5607.48|69
1721221950000|2024-07-17 13:12:30|5608.33|5607.73|5608.08|5607.48|5608.33|5607.73|5607.95|5607.35|87
1721221960000|2024-07-17 13:12:40|5608.33|5607.73|5608.33|5607.73|5608.33|5607.73|5608.33|5607.73|36
1721221970000|2024-07-17 13:12:50|5607.83|5607.23|5608.08|5607.48|5608.33|5607.73|5607.7|5607.1|350
1721221980000|2024-07-17 13:13:00|5607.58|5606.98|5607.58|5606.98|5607.58|5606.98|5607.58|5606.98|88
1721221990000|2024-07-17 13:13:10|5607.83|5607.23|5608.08|5607.48|5608.08|5607.48|5607.83|5607.23|110
1721222000000|2024-07-17 13:13:20|5608.33|5607.73|5608.08|5607.48|5608.33|5607.73|5608.08|5607.48|31
1721222010000|2024-07-17 13:13:30|5607.95|5607.35|5607.83|5607.23|5607.95|5607.35|5607.83|5607.23|54
1721222020000|2024-07-17 13:13:40|5607.95|5607.35|5608.33|5607.73|5608.33|5607.73|5607.95|5607.35|145
1721222030000|2024-07-17 13:13:50|5608.08|5607.48|5608.08|5607.48|5608.08|5607.48|5608.08|5607.48|67
1721222040000|2024-07-17 13:14:00|5608.33|5607.73|5608.33|5607.73|5608.58|5607.98|5608.33|5607.73|34
1721222050000|2024-07-17 13:14:10|5608.45|5607.85|5608.83|5608.23|5608.83|5608.23|5608.45|5607.85|32
1721222060000|2024-07-17 13:14:20|5609.08|5608.48|5609.45|5608.85|5609.45|5608.85|5609.08|5608.48|82
1721222070000|2024-07-17 13:14:30|5609.58|5608.98|5609.33|5608.73|5609.58|5608.98|5609.33|5608.73|58
1721222080000|2024-07-17 13:14:40|5609.08|5608.48|5609.08|5608.48|5609.08|5608.48|5609.08|5608.48|126
1721222090000|2024-07-17 13:14:50|5608.83|5608.23|5608.83|5608.23|5608.83|5608.23|5608.58|5607.98|49
1721222100000|2024-07-17 13:15:00|5608.58|5607.98|5608.83|5608.23|5608.83|5608.23|5608.58|5607.98|87
1721222110000|2024-07-17 13:15:10|5608.58|5607.98|5608.33|5607.73|5608.58|5607.98|5608.33|5607.73|99
1721222120000|2024-07-17 13:15:20|5608.08|5607.48|5607.33|5606.73|5608.08|5607.48|5607.08|5606.48|305
1721222130000|2024-07-17 13:15:30|5607.08|5606.48|5607.33|5606.73|5607.33|5606.73|5606.83|5606.23|225
1721222140000|2024-07-17 13:15:40|5607.2|5606.6|5607.08|5606.48|5607.2|5606.6|5607.08|5606.48|74
1721222150000|2024-07-17 13:15:50|5607.2|5606.6|5607.33|5606.73|5607.58|5606.98|5607.2|5606.6|110
1721222160000|2024-07-17 13:16:00|5607.58|5606.98|5607.58|5606.98|5607.83|5607.23|5607.33|5606.73|125
1721222170000|2024-07-17 13:16:10|5607.83|5607.23|5607.83|5607.23|5607.83|5607.23|5607.58|5606.98|165
1721222180000|2024-07-17 13:16:20|5607.7|5607.1|5607.58|5606.98|5607.83|5607.23|5607.58|5606.98|235
1721222190000|2024-07-17 13:16:30|5607.45|5606.85|5607.33|5606.73|5607.45|5606.85|5607.08|5606.48|97
1721222200000|2024-07-17 13:16:40|5607.45|5606.85|5607.58|5606.98|5607.58|5606.98|5607.33|5606.73|110
1721222210000|2024-07-17 13:16:50|5607.45|5606.85|5607.33|5606.73|5607.58|5606.98|5607.08|5606.48|153
1721222220000|2024-07-17 13:17:00|5607.45|5606.85|5607.33|5606.73|5607.58|5606.98|5607.33|5606.73|266
1721222230000|2024-07-17 13:17:10|5607.08|5606.48|5606.58|5605.98|5607.08|5606.48|5606.58|5605.98|105
1721222240000|2024-07-17 13:17:20|5606.45|5605.85|5606.33|5605.73|5606.58|5605.98|5606.2|5605.6|438
1721222250000|2024-07-17 13:17:30|5606.08|5605.48|5606.08|5605.48|5606.33|5605.73|5605.83|5605.23|111
1721222260000|2024-07-17 13:17:40|5605.83|5605.23|5605.58|5604.98|5605.83|5605.23|5605.58|5604.98|89
1721222270000|2024-07-17 13:17:50|5605.83|5605.23|5605.83|5605.23|5605.83|5605.23|5605.7|5605.1|163
1721222280000|2024-07-17 13:18:00|5605.58|5604.98|5605.7|5605.1|5605.7|5605.1|5605.33|5604.73|305
1721222290000|2024-07-17 13:18:10|5605.83|5605.23|5605.58|5604.98|5605.83|5605.23|5605.58|5604.98|153
1721222300000|2024-07-17 13:18:20|||||||||47
1721222310000|2024-07-17 13:18:30|5605.83|5605.23|5606.58|5605.98|5606.58|5605.98|5605.83|5605.23|434
1721222320000|2024-07-17 13:18:40|5606.33|5605.73|5606.08|5605.48|5606.33|5605.73|5605.83|5605.23|219
1721222330000|2024-07-17 13:18:50|5606.33|5605.73|5606.08|5605.48|5606.58|5605.98|5606.08|5605.48|170
1721222340000|2024-07-17 13:19:00|5605.95|5605.35|5605.08|5604.48|5606.08|5605.48|5605.08|5604.48|398
1721222350000|2024-07-17 13:19:10|5605.33|5604.73|5605.58|5604.98|5605.58|5604.98|5605.33|5604.73|237
1721222360000|2024-07-17 13:19:20|5605.83|5605.23|5606.58|5605.98|5606.58|5605.98|5605.83|5605.23|294
1721222370000|2024-07-17 13:19:30|5606.33|5605.73|5606.33|5605.73|5606.33|5605.73|5606.08|5605.48|194
1721222380000|2024-07-17 13:19:40|5606.08|5605.48|5606.33|5605.73|5606.33|5605.73|5606.08|5605.48|129
1721222390000|2024-07-17 13:19:50|5606.2|5605.6|5606.33|5605.73|5606.33|5605.73|5606.08|5605.48|113
1721222400000|2024-07-17 13:20:00|5606.45|5605.85|5606.08|5605.48|5606.45|5605.85|5606.08|5605.48|242
1721222410000|2024-07-17 13:20:10|5606.33|5605.73|5606.33|5605.73|5606.58|5605.98|5606.33|5605.73|183
1721222420000|2024-07-17 13:20:20|5606.2|5605.6|5606.08|5605.48|5606.33|5605.73|5606.08|5605.48|89
1721222430000|2024-07-17 13:20:30|5606.2|5605.6|5606.58|5605.98|5606.58|5605.98|5606.2|5605.6|178
1721222440000|2024-07-17 13:20:40|5606.33|5605.73|5606.58|5605.98|5606.58|5605.98|5606.33|5605.73|150
1721222450000|2024-07-17 13:20:50|5606.7|5606.1|5606.58|5605.98|5606.7|5606.1|5606.58|5605.98|82
1721222460000|2024-07-17 13:21:00|5606.33|5605.73|5606.33|5605.73|5606.33|5605.73|5605.83|5605.23|327
1721222470000|2024-07-17 13:21:10|5606.2|5605.6|5606.33|5605.73|5606.58|5605.98|5606.08|5605.48|90
1721222480000|2024-07-17 13:21:20|5606.08|5605.48|5606.08|5605.48|5606.08|5605.48|5606.08|5605.48|133
1721222490000|2024-07-17 13:21:30|5605.83|5605.23|5605.83|5605.23|5605.83|5605.23|5605.83|5605.23|33
1721222500000|2024-07-17 13:21:40|5605.95|5605.35|5606.33|5605.73|5606.33|5605.73|5605.95|5605.35|93
1721222510000|2024-07-17 13:21:50|5606.45|5605.85|5607.08|5606.48|5607.08|5606.48|5606.33|5605.73|322
1721222520000|2024-07-17 13:22:00|5606.83|5606.23|5606.83|5606.23|5606.83|5606.23|5606.83|5606.23|81
1721222530000|2024-07-17 13:22:10|5607.08|5606.48|5607.08|5606.48|5607.08|5606.48|5607.08|5606.48|205
1721222540000|2024-07-17 13:22:20|5606.83|5606.23|5607.08|5606.48|5607.08|5606.48|5606.83|5606.23|62
1721222550000|2024-07-17 13:22:30|5606.95|5606.35|5607.08|5606.48|5607.08|5606.48|5606.83|5606.23|65
1721222560000|2024-07-17 13:22:40|5607.2|5606.6|5607.33|5606.73|5607.33|5606.73|5607.08|5606.48|162
1721222570000|2024-07-17 13:22:50|5607.45|5606.85|5607.08|5606.48|5607.45|5606.85|5607.08|5606.48|103
1721222580000|2024-07-17 13:23:00|5607.2|5606.6|5607.33|5606.73|5607.33|5606.73|5607.08|5606.48|51
1721222590000|2024-07-17 13:23:10|5607.58|5606.98|5608.08|5607.48|5608.08|5607.48|5607.58|5606.98|223
1721222600000|2024-07-17 13:23:20|5607.83|5607.23|5608.08|5607.48|5608.08|5607.48|5607.83|5607.23|106
1721222610000|2024-07-17 13:23:30|5608.2|5607.6|5608.08|5607.48|5608.33|5607.73|5608.08|5607.48|121
1721222620000|2024-07-17 13:23:40|5607.83|5607.23|5607.58|5606.98|5607.83|5607.23|5607.58|5606.98|97
1721222630000|2024-07-17 13:23:50|5607.7|5607.1|5607.58|5606.98|5607.83|5607.23|5607.58|5606.98|76
1721222640000|2024-07-17 13:24:00|5607.08|5606.48|5606.58|5605.98|5607.08|5606.48|5606.33|5605.73|481
1721222650000|2024-07-17 13:24:10|5606.45|5605.85|5606.08|5605.48|5606.45|5605.85|5606.08|5605.48|88
1721222660000|2024-07-17 13:24:20|5606.2|5605.6|5606.7|5606.1|5606.83|5606.23|5606.08|5605.48|116
1721222670000|2024-07-17 13:24:30|5606.83|5606.23|5606.83|5606.23|5606.95|5606.35|5606.58|5605.98|85
1721222680000|2024-07-17 13:24:40|5606.58|5605.98|5606.83|5606.23|5606.83|5606.23|5606.58|5605.98|40
1721222690000|2024-07-17 13:24:50|5606.7|5606.1|5606.83|5606.23|5606.83|5606.23|5606.58|5605.98|108
1721222700000|2024-07-17 13:25:00|5606.08|5605.48|5605.33|5604.73|5606.83|5606.23|5605.33|5604.73|1380
1721222710000|2024-07-17 13:25:10|5605.58|5604.98|5605.83|5605.23|5606.08|5605.48|5605.58|5604.98|158
1721222720000|2024-07-17 13:25:20|5605.58|5604.98|5605.45|5604.85|5605.58|5604.98|5605.2|5604.6|248
1721222730000|2024-07-17 13:25:30|5605.33|5604.73|5604.45|5603.85|5605.33|5604.73|5604.33|5603.73|527
1721222740000|2024-07-17 13:25:40|5604.58|5603.98|5604.83|5604.23|5604.95|5604.35|5604.33|5603.73|272
1721222750000|2024-07-17 13:25:50|5604.58|5603.98|5604.58|5603.98|5604.83|5604.23|5604.33|5603.73|303
1721222760000|2024-07-17 13:26:00|5605.08|5604.48|5605.33|5604.73|5605.33|5604.73|5605.08|5604.48|206
1721222770000|2024-07-17 13:26:10|5605.58|5604.98|5605.33|5604.73|5605.58|5604.98|5605.08|5604.48|306
1721222780000|2024-07-17 13:26:20|5605.08|5604.48|5605.83|5605.23|5605.83|5605.23|5605.08|5604.48|299
1721222790000|2024-07-17 13:26:30|5606.08|5605.48|5605.83|5605.23|5606.08|5605.48|5605.83|5605.23|231
1721222800000|2024-07-17 13:26:40|5605.58|5604.98|5605.83|5605.23|5605.83|5605.23|5605.58|5604.98|301
1721222810000|2024-07-17 13:26:50|5605.58|5604.98|5606.7|5606.1|5606.7|5606.1|5605.45|5604.85|216
1721222820000|2024-07-17 13:27:00|5606.83|5606.23|5606.58|5605.98|5606.83|5606.23|5606.33|5605.73|221
1721222830000|2024-07-17 13:27:10|5606.45|5605.85|5606.33|5605.73|5606.83|5606.23|5606.33|5605.73|133
1721222840000|2024-07-17 13:27:20|5606.58|5605.98|5606.58|5605.98|5607.08|5606.48|5606.58|5605.98|375
1721222850000|2024-07-17 13:27:30|5606.83|5606.23|5606.58|5605.98|5606.83|5606.23|5606.58|5605.98|64
1721222860000|2024-07-17 13:27:40|5606.7|5606.1|5606.08|5605.48|5606.7|5606.1|5606.08|5605.48|173
1721222870000|2024-07-17 13:27:50|5606.33|5605.73|5606.08|5605.48|5606.33|5605.73|5606.08|5605.48|236
1721222880000|2024-07-17 13:28:00|5606.33|5605.73|5605.33|5604.73|5606.33|5605.73|5605.33|5604.73|501
1721222890000|2024-07-17 13:28:10|5605.08|5604.48|5605.08|5604.48|5605.58|5604.98|5605.08|5604.48|318
1721222900000|2024-07-17 13:28:20|5604.83|5604.23|5605.58|5604.98|5605.83|5605.23|5604.83|5604.23|319
1721222910000|2024-07-17 13:28:30|5605.33|5604.73|5605.08|5604.48|5605.33|5604.73|5605.08|5604.48|168
1721222920000|2024-07-17 13:28:40|5604.95|5604.35|5604.83|5604.23|5605.45|5604.85|5604.83|5604.23|332
1721222930000|2024-07-17 13:28:50|5604.58|5603.98|5604.58|5603.98|5604.83|5604.23|5604.33|5603.73|460
1721222940000|2024-07-17 13:29:00|5604.83|5604.23|5605.58|5604.98|5605.58|5604.98|5604.83|5604.23|240
1721222950000|2024-07-17 13:29:10|5605.83|5605.23|5605.08|5604.48|5606.08|5605.48|5605.08|5604.48|435
1721222960000|2024-07-17 13:29:20|5604.83|5604.23|5604.58|5603.98|5604.83|5604.23|5604.58|5603.98|723
1721222970000|2024-07-17 13:29:30|5604.83|5604.23|5603.58|5602.98|5604.83|5604.23|5603.58|5602.98|672
1721222980000|2024-07-17 13:29:40|5603.33|5602.73|5604.08|5603.48|5604.08|5603.48|5603.33|5602.73|985
1721222990000|2024-07-17 13:29:50|5604.33|5603.73|5605.33|5604.73|5605.33|5604.73|5604.08|5603.48|954
1721223000000|2024-07-17 13:30:00|5605.23|5604.83|5608.23|5607.83|5608.48|5608.08|5605.23|5604.83|5107
1721223010000|2024-07-17 13:30:10|5607.98|5607.58|5608.73|5608.33|5609.23|5608.83|5607.98|5607.58|2770
1721223020000|2024-07-17 13:30:20|5608.98|5608.58|5608.23|5607.83|5609.23|5608.83|5607.98|5607.58|2945
1721223030000|2024-07-17 13:30:30|5608.48|5608.08|5608.98|5608.58|5609.98|5609.58|5608.23|5607.83|2343
1721223040000|2024-07-17 13:30:40|5608.73|5608.33|5609.98|5609.58|5609.98|5609.58|5608.73|5608.33|2388
1721223050000|2024-07-17 13:30:50|5610.23|5609.83|5610.23|5609.83|5611.23|5610.83|5609.73|5609.33|2197
1721223060000|2024-07-17 13:31:00|5610.48|5610.08|5610.48|5610.08|5611.73|5611.33|5609.98|5609.58|2634
1721223070000|2024-07-17 13:31:10|5610.73|5610.33|5611.23|5610.83|5611.48|5611.08|5610.73|5610.33|1976
1721223080000|2024-07-17 13:31:20|5611.48|5611.08|5611.23|5610.83|5612.23|5611.83|5611.23|5610.83|2086
1721223090000|2024-07-17 13:31:30|5611.48|5611.08|5612.48|5612.08|5612.73|5612.33|5611.23|5610.83|1429
1721223100000|2024-07-17 13:31:40|5612.73|5612.33|5611.73|5611.33|5612.73|5612.33|5611.48|5611.08|1583
1721223110000|2024-07-17 13:31:50|5611.48|5611.08|5611.73|5611.33|5612.48|5612.08|5610.98|5610.58|1548
1721223120000|2024-07-17 13:32:00|5612.23|5611.83|5611.48|5611.08|5612.48|5612.08|5610.98|5610.58|1741
1721223130000|2024-07-17 13:32:10|5611.73|5611.33|5610.48|5610.08|5611.73|5611.33|5610.48|5610.08|1478
1721223140000|2024-07-17 13:32:20|5610.73|5610.33|5610.98|5610.58|5610.98|5610.58|5610.23|5609.83|1386
1721223150000|2024-07-17 13:32:30|5610.73|5610.33|5611.23|5610.83|5611.73|5611.33|5610.73|5610.33|1876
1721223160000|2024-07-17 13:32:40|5610.98|5610.58|5610.98|5610.58|5611.48|5611.08|5610.73|5610.33|1371
1721223170000|2024-07-17 13:32:50|5610.73|5610.33|5611.48|5611.08|5611.73|5611.33|5610.73|5610.33|1262
1721223180000|2024-07-17 13:33:00|5611.73|5611.33|5611.23|5610.83|5611.73|5611.33|5610.98|5610.58|1537
1721223190000|2024-07-17 13:33:10|5611.48|5611.08|5613.23|5612.83|5613.48|5613.08|5611.48|5611.08|1988
1721223200000|2024-07-17 13:33:20|5612.98|5612.58|5612.98|5612.58|5613.48|5613.08|5612.48|5612.08|1708
1721223210000|2024-07-17 13:33:30|5612.85|5612.45|5613.48|5613.08|5613.48|5613.08|5612.48|5612.08|1338
1721223220000|2024-07-17 13:33:40|5613.23|5612.83|5613.23|5612.83|5613.48|5613.08|5612.98|5612.58|906
1721223230000|2024-07-17 13:33:50|5612.98|5612.58|5612.98|5612.58|5613.48|5613.08|5612.98|5612.58|1059
1721223240000|2024-07-17 13:34:00|5612.73|5612.33|5612.98|5612.58|5613.73|5613.33|5612.48|5612.08|1377
1721223250000|2024-07-17 13:34:10|5613.23|5612.83|5613.98|5613.58|5614.23|5613.83|5612.73|5612.33|1564
1721223260000|2024-07-17 13:34:20|5614.23|5613.83|5614.98|5614.58|5615.48|5615.08|5613.98|5613.58|1376
1721223270000|2024-07-17 13:34:30|5614.73|5614.33|5615.23|5614.83|5615.23|5614.83|5614.23|5613.83|1496
1721223280000|2024-07-17 13:34:40|5615.48|5615.08|5614.73|5614.33|5615.48|5615.08|5614.6|5614.2|1068
1721223290000|2024-07-17 13:34:50|5614.98|5614.58|5614.23|5613.83|5615.23|5614.83|5613.98|5613.58|1140
1721223300000|2024-07-17 13:35:00|5614.48|5614.08|5614.98|5614.58|5615.48|5615.08|5613.48|5613.08|2306
1721223310000|2024-07-17 13:35:10|5615.23|5614.83|5617.98|5617.58|5617.98|5617.58|5615.23|5614.83|2565
1721223320000|2024-07-17 13:35:20|5618.23|5617.83|5616.73|5616.33|5618.23|5617.83|5616.73|5616.33|2503
1721223330000|2024-07-17 13:35:30|5616.48|5616.08|5617.23|5616.83|5617.48|5617.08|5616.48|5616.08|1394
1721223340000|2024-07-17 13:35:40|5616.98|5616.58|5618.48|5618.08|5618.48|5618.08|5616.98|5616.58|1327
1721223350000|2024-07-17 13:35:50|5618.35|5617.95|5617.98|5617.58|5618.48|5618.08|5616.48|5616.08|1685
1721223360000|2024-07-17 13:36:00|5618.23|5617.83|5617.98|5617.58|5618.98|5618.58|5617.73|5617.33|2100
1721223370000|2024-07-17 13:36:10|5617.73|5617.33|5616.73|5616.33|5617.73|5617.33|5615.98|5615.58|1423
1721223380000|2024-07-17 13:36:20|5616.48|5616.08|5616.73|5616.33|5617.73|5617.33|5616.23|5615.83|1188
1721223390000|2024-07-17 13:36:30|5616.6|5616.2|5616.48|5616.08|5617.48|5617.08|5616.48|5616.08|1021
1721223400000|2024-07-17 13:36:40|5616.73|5616.33|5616.23|5615.83|5616.98|5616.58|5616.23|5615.83|1078
1721223410000|2024-07-17 13:36:50|5616.48|5616.08|5615.98|5615.58|5616.48|5616.08|5615.73|5615.33|922
1721223420000|2024-07-17 13:37:00|5615.73|5615.33|5616.23|5615.83|5616.48|5616.08|5615.73|5615.33|1400
1721223430000|2024-07-17 13:37:10|5616.48|5616.08|5614.98|5614.58|5616.98|5616.58|5614.98|5614.58|1725
1721223440000|2024-07-17 13:37:20|5615.23|5614.83|5614.98|5614.58|5615.23|5614.83|5614.48|5614.08|986
1721223450000|2024-07-17 13:37:30|5615.23|5614.83|5614.48|5614.08|5615.23|5614.83|5613.73|5613.33|1890
1721223460000|2024-07-17 13:37:40|5614.73|5614.33|5615.73|5615.33|5615.98|5615.58|5614.73|5614.33|1050
1721223470000|2024-07-17 13:37:50|5615.98|5615.58|5615.48|5615.08|5615.98|5615.58|5614.98|5614.58|1081
1721223480000|2024-07-17 13:38:00|5615.23|5614.83|5613.98|5613.58|5615.48|5615.08|5613.98|5613.58|1014
1721223490000|2024-07-17 13:38:10|5614.23|5613.83|5613.48|5613.08|5614.23|5613.83|5613.48|5613.08|839
1721223500000|2024-07-17 13:38:20|5613.73|5613.33|5613.98|5613.58|5614.48|5614.08|5613.73|5613.33|1017
1721223510000|2024-07-17 13:38:30|5613.73|5613.33|5613.48|5613.08|5614.23|5613.83|5613.48|5613.08|956
1721223520000|2024-07-17 13:38:40|5613.6|5613.2|5613.98|5613.58|5614.98|5614.58|5613.23|5612.83|1636
1721223530000|2024-07-17 13:38:50|5613.73|5613.33|5614.23|5613.83|5614.23|5613.83|5613.23|5612.83|815
1721223540000|2024-07-17 13:39:00|5613.73|5613.33|5614.73|5614.33|5614.73|5614.33|5613.23|5612.83|1141
1721223550000|2024-07-17 13:39:10|5614.98|5614.58|5614.23|5613.83|5615.23|5614.83|5613.98|5613.58|1140
1721223560000|2024-07-17 13:39:20|5613.98|5613.58|5614.73|5614.33|5615.48|5615.08|5613.98|5613.58|1065
1721223570000|2024-07-17 13:39:30|5614.98|5614.58|5615.98|5615.58|5616.48|5616.08|5614.85|5614.45|1218
1721223580000|2024-07-17 13:39:40|5615.73|5615.33|5614.98|5614.58|5615.73|5615.33|5614.73|5614.33|331
1721223590000|2024-07-17 13:39:50|5614.98|5614.58|5613.73|5613.33|5615.23|5614.83|5613.73|5613.33|1000
1721223600000|2024-07-17 13:40:00|5613.98|5613.58|5613.48|5613.08|5614.48|5614.08|5613.48|5613.08|986
1721223610000|2024-07-17 13:40:10|5613.73|5613.33|5614.73|5614.33|5615.23|5614.83|5613.73|5613.33|1137
1721223620000|2024-07-17 13:40:20|5614.98|5614.58|5613.98|5613.58|5614.98|5614.58|5613.73|5613.33|599
1721223630000|2024-07-17 13:40:30|5614.23|5613.83|5614.73|5614.33|5614.98|5614.58|5613.98|5613.58|942
1721223640000|2024-07-17 13:40:40|5614.48|5614.08|5614.98|5614.58|5615.23|5614.83|5614.48|5614.08|694
1721223650000|2024-07-17 13:40:50|5615.23|5614.83|5615.98|5615.58|5616.23|5615.83|5614.98|5614.58|1155
1721223660000|2024-07-17 13:41:00|5615.73|5615.33|5614.73|5614.33|5616.23|5615.83|5614.73|5614.33|1129
1721223670000|2024-07-17 13:41:10|5614.48|5614.08|5613.48|5613.08|5614.48|5614.08|5613.48|5613.08|861
1721223680000|2024-07-17 13:41:20|5612.98|5612.58|5613.48|5613.08|5613.98|5613.58|5612.98|5612.58|1100
1721223690000|2024-07-17 13:41:30|5613.23|5612.83|5613.23|5612.83|5613.73|5613.33|5612.98|5612.58|640
1721223700000|2024-07-17 13:41:40|5613.48|5613.08|5613.23|5612.83|5613.48|5613.08|5612.73|5612.33|737
1721223710000|2024-07-17 13:41:50|5612.98|5612.58|5612.23|5611.83|5613.23|5612.83|5611.98|5611.58|975
1721223720000|2024-07-17 13:42:00|5612.48|5612.08|5612.98|5612.58|5613.48|5613.08|5611.98|5611.58|1472
1721223730000|2024-07-17 13:42:10|5612.73|5612.33|5613.23|5612.83|5613.48|5613.08|5612.73|5612.33|1013
1721223740000|2024-07-17 13:42:20|5612.98|5612.58|5612.98|5612.58|5613.48|5613.08|5612.48|5612.08|730
1721223750000|2024-07-17 13:42:30|5612.73|5612.33|5612.48|5612.08|5613.23|5612.83|5612.48|5612.08|505
1721223760000|2024-07-17 13:42:40|5612.23|5611.83|5612.48|5612.08|5612.48|5612.08|5611.48|5611.08|1500
1721223770000|2024-07-17 13:42:50|5612.73|5612.33|5612.48|5612.08|5613.48|5613.08|5612.48|5612.08|1212
1721223780000|2024-07-17 13:43:00|5612.23|5611.83|5611.73|5611.33|5612.23|5611.83|5611.73|5611.33|765
1721223790000|2024-07-17 13:43:10|5611.98|5611.58|5610.73|5610.33|5611.98|5611.58|5610.73|5610.33|819
1721223800000|2024-07-17 13:43:20|5610.85|5610.45|5610.73|5610.33|5610.98|5610.58|5610.23|5609.83|1041
1721223810000|2024-07-17 13:43:30|5610.98|5610.58|5610.98|5610.58|5611.23|5610.83|5610.48|5610.08|1001
1721223820000|2024-07-17 13:43:40|5610.73|5610.33|5613.23|5612.83|5613.23|5612.83|5610.73|5610.33|1661
1721223830000|2024-07-17 13:43:50|5613.48|5613.08|5614.23|5613.83|5614.23|5613.83|5613.48|5613.08|1222
1721223840000|2024-07-17 13:44:00|5613.98|5613.58|5611.98|5611.58|5614.23|5613.83|5611.98|5611.58|1429
1721223850000|2024-07-17 13:44:10|5612.23|5611.83|5611.73|5611.33|5612.73|5612.33|5611.48|5611.08|685
1721223860000|2024-07-17 13:44:20|5611.48|5611.08|5611.23|5610.83|5611.73|5611.33|5610.98|5610.58|616
1721223870000|2024-07-17 13:44:30|5610.98|5610.58|5611.23|5610.83|5611.23|5610.83|5610.48|5610.08|753
1721223880000|2024-07-17 13:44:40|5610.98|5610.58|5611.23|5610.83|5611.48|5611.08|5610.73|5610.33|848
1721223890000|2024-07-17 13:44:50|5611.1|5610.7|5611.73|5611.33|5611.73|5611.33|5610.48|5610.08|657
1721223900000|2024-07-17 13:45:00|5611.48|5611.08|5610.98|5610.58|5611.48|5611.08|5609.98|5609.58|1912
1721223910000|2024-07-17 13:45:10|5610.73|5610.33|5610.98|5610.58|5611.48|5611.08|5610.23|5609.83|1113
1721223920000|2024-07-17 13:45:20|5610.73|5610.33|5611.73|5611.33|5611.98|5611.58|5610.73|5610.33|737
1721223930000|2024-07-17 13:45:30|5611.98|5611.58|5611.73|5611.33|5612.73|5612.33|5611.73|5611.33|705
1721223940000|2024-07-17 13:45:40|5611.48|5611.08|5612.48|5612.08|5612.73|5612.33|5611.23|5610.83|653
1721223950000|2024-07-17 13:45:50|5612.73|5612.33|5613.23|5612.83|5613.73|5613.33|5612.73|5612.33|704
1721223960000|2024-07-17 13:46:00|5613.48|5613.08|5614.48|5614.08|5614.73|5614.33|5612.23|5611.83|1487
1721223970000|2024-07-17 13:46:10|5614.23|5613.83|5613.98|5613.58|5614.73|5614.33|5613.23|5612.83|1169
1721223980000|2024-07-17 13:46:20|5614.23|5613.83|5615.98|5615.58|5615.98|5615.58|5614.23|5613.83|1702
1721223990000|2024-07-17 13:46:30|5615.73|5615.33|5614.73|5614.33|5615.98|5615.58|5614.48|5614.08|1193
1721224000000|2024-07-17 13:46:40|5614.98|5614.58|5616.48|5616.08|5616.48|5616.08|5614.23|5613.83|897
1721224010000|2024-07-17 13:46:50|5616.23|5615.83|5616.23|5615.83|5616.48|5616.08|5615.48|5615.08|1050
1721224020000|2024-07-17 13:47:00|5616.48|5616.08|5615.48|5615.08|5616.48|5616.08|5615.23|5614.83|1227
1721224030000|2024-07-17 13:47:10|5615.23|5614.83|5616.98|5616.58|5616.98|5616.58|5615.23|5614.83|1195
1721224040000|2024-07-17 13:47:20|5617.23|5616.83|5616.98|5616.58|5617.98|5617.58|5616.98|5616.58|1369
1721224050000|2024-07-17 13:47:30|5617.23|5616.83|5617.23|5616.83|5617.48|5617.08|5616.98|5616.58|898
1721224060000|2024-07-17 13:47:40|5616.98|5616.58|5616.23|5615.83|5616.98|5616.58|5616.23|5615.83|804
1721224070000|2024-07-17 13:47:50|5616.48|5616.08|5615.73|5615.33|5616.48|5616.08|5615.48|5615.08|934
1721224080000|2024-07-17 13:48:00|5615.98|5615.58|5614.73|5614.33|5616.23|5615.83|5614.73|5614.33|909
1721224090000|2024-07-17 13:48:10|5614.98|5614.58|5613.48|5613.08|5614.98|5614.58|5613.48|5613.08|1721
1721224100000|2024-07-17 13:48:20|5613.23|5612.83|5612.98|5612.58|5613.48|5613.08|5612.98|5612.58|904
1721224110000|2024-07-17 13:48:30|5613.23|5612.83|5613.98|5613.58|5613.98|5613.58|5612.73|5612.33|764
1721224120000|2024-07-17 13:48:40|5614.23|5613.83|5613.98|5613.58|5614.48|5614.08|5613.48|5613.08|629
1721224130000|2024-07-17 13:48:50|5613.73|5613.33|5613.98|5613.58|5614.73|5614.33|5613.73|5613.33|753
1721224140000|2024-07-17 13:49:00|5613.73|5613.33|5613.73|5613.33|5613.98|5613.58|5613.23|5612.83|1339
1721224150000|2024-07-17 13:49:10|5613.98|5613.58|5614.73|5614.33|5614.73|5614.33|5612.98|5612.58|939
1721224160000|2024-07-17 13:49:20|5614.48|5614.08|5614.73|5614.33|5614.98|5614.58|5613.98|5613.58|947
1721224170000|2024-07-17 13:49:30|5614.48|5614.08|5614.23|5613.83|5614.73|5614.33|5613.98|5613.58|598
1721224180000|2024-07-17 13:49:40|5614.48|5614.08|5614.48|5614.08|5615.23|5614.83|5614.23|5613.83|597
1721224190000|2024-07-17 13:49:50|5614.73|5614.33|5614.48|5614.08|5614.98|5614.58|5614.48|5614.08|577
1721224200000|2024-07-17 13:50:00|5614.23|5613.83|5614.73|5614.33|5615.85|5615.45|5614.23|5613.83|1969
1721224210000|2024-07-17 13:50:10|5614.98|5614.58|5614.23|5613.83|5615.73|5615.33|5614.23|5613.83|918
1721224220000|2024-07-17 13:50:20|5613.98|5613.58|5615.48|5615.08|5615.48|5615.08|5613.98|5613.58|607
1721224230000|2024-07-17 13:50:30|5615.35|5614.95|5614.48|5614.08|5615.73|5615.33|5614.48|5614.08|820
1721224240000|2024-07-17 13:50:40|5614.73|5614.33|5615.73|5615.33|5615.73|5615.33|5614.73|5614.33|809
1721224250000|2024-07-17 13:50:50|5615.48|5615.08|5616.98|5616.58|5616.98|5616.58|5615.48|5615.08|953
1721224260000|2024-07-17 13:51:00|5616.73|5616.33|5615.23|5614.83|5616.85|5616.45|5614.48|5614.08|1499
1721224270000|2024-07-17 13:51:10|5615.48|5615.08|5615.23|5614.83|5615.48|5615.08|5614.73|5614.33|857
1721224280000|2024-07-17 13:51:20|5614.98|5614.58|5615.23|5614.83|5615.48|5615.08|5614.73|5614.33|694
1721224290000|2024-07-17 13:51:30|5614.73|5614.33|5614.98|5614.58|5615.23|5614.83|5614.73|5614.33|1091
1721224300000|2024-07-17 13:51:40|5615.23|5614.83|5615.73|5615.33|5616.23|5615.83|5615.1|5614.7|745
1721224310000|2024-07-17 13:51:50|5615.85|5615.45|5615.73|5615.33|5616.23|5615.83|5615.48|5615.08|535
1721224320000|2024-07-17 13:52:00|5615.48|5615.08|5615.73|5615.33|5615.73|5615.33|5614.73|5614.33|1325
1721224330000|2024-07-17 13:52:10|5615.6|5615.2|5615.1|5614.7|5616.23|5615.83|5614.98|5614.58|487
1721224340000|2024-07-17 13:52:20|5614.73|5614.33|5614.98|5614.58|5615.48|5615.08|5614.73|5614.33|657
1721224350000|2024-07-17 13:52:30|5615.23|5614.83|5616.23|5615.83|5616.73|5616.33|5614.98|5614.58|1067
1721224360000|2024-07-17 13:52:40|5616.1|5615.7|5615.98|5615.58|5616.35|5615.95|5615.48|5615.08|549
1721224370000|2024-07-17 13:52:50|5616.23|5615.83|5616.98|5616.58|5616.98|5616.58|5616.23|5615.83|715
1721224380000|2024-07-17 13:53:00|5616.73|5616.33|5617.23|5616.83|5618.23|5617.83|5616.48|5616.08|1927
1721224390000|2024-07-17 13:53:10|5617.1|5616.7|5616.98|5616.58|5617.23|5616.83|5615.73|5615.33|855
1721224400000|2024-07-17 13:53:20|5617.23|5616.83|5617.98|5617.58|5618.23|5617.83|5617.23|5616.83|1082
1721224410000|2024-07-17 13:53:30|5618.23|5617.83|5617.98|5617.58|5618.23|5617.83|5617.73|5617.33|1055
1721224420000|2024-07-17 13:53:40|5617.73|5617.33|5618.98|5618.58|5618.98|5618.58|5617.73|5617.33|1184
1721224430000|2024-07-17 13:53:50|5619.23|5618.83|5619.73|5619.33|5620.48|5620.08|5619.23|5618.83|1982
1721224440000|2024-07-17 13:54:00|5619.98|5619.58|5621.48|5621.08|5621.48|5621.08|5619.98|5619.58|1815
1721224450000|2024-07-17 13:54:10|5621.23|5620.83|5620.73|5620.33|5621.23|5620.83|5620.23|5619.83|1399
1721224460000|2024-07-17 13:54:20|5620.98|5620.58|5622.23|5621.83|5622.48|5622.08|5620.98|5620.58|2510
1721224470000|2024-07-17 13:54:30|5621.98|5621.58|5620.23|5619.83|5621.98|5621.58|5620.23|5619.83|1341
1721224480000|2024-07-17 13:54:40|5619.98|5619.58|5620.48|5620.08|5620.48|5620.08|5619.98|5619.58|988
1721224490000|2024-07-17 13:54:50|5620.73|5620.33|5621.23|5620.83|5621.23|5620.83|5620.23|5619.83|941
1721224500000|2024-07-17 13:55:00|5620.98|5620.58|5621.98|5621.58|5621.98|5621.58|5620.48|5620.08|1351
1721224510000|2024-07-17 13:55:10|5621.73|5621.33|5621.23|5620.83|5622.23|5621.83|5620.98|5620.58|959
1721224520000|2024-07-17 13:55:20|5620.98|5620.58|5621.23|5620.83|5621.73|5621.33|5620.73|5620.33|853
1721224530000|2024-07-17 13:55:30|5620.98|5620.58|5620.98|5620.58|5621.48|5621.08|5620.48|5620.08|740
1721224540000|2024-07-17 13:55:40|5620.85|5620.45|5619.23|5618.83|5620.85|5620.45|5619.23|5618.83|1062
1721224550000|2024-07-17 13:55:50|5618.98|5618.58|5619.48|5619.08|5619.48|5619.08|5618.98|5618.58|651
1721224560000|2024-07-17 13:56:00|5619.23|5618.83|5619.23|5618.83|5619.73|5619.33|5618.98|5618.58|1174
1721224570000|2024-07-17 13:56:10|5618.98|5618.58|5618.48|5618.08|5619.23|5618.83|5618.48|5618.08|756
1721224580000|2024-07-17 13:56:20|5618.23|5617.83|5618.73|5618.33|5618.73|5618.33|5617.98|5617.58|840
1721224590000|2024-07-17 13:56:30|5618.48|5618.08|5617.48|5617.08|5618.73|5618.33|5616.98|5616.58|979
1721224600000|2024-07-17 13:56:40|5617.23|5616.83|5616.48|5616.08|5617.23|5616.83|5616.48|5616.08|661
1721224610000|2024-07-17 13:56:50|5616.23|5615.83|5616.98|5616.58|5616.98|5616.58|5616.23|5615.83|841
1721224620000|2024-07-17 13:57:00|5616.73|5616.33|5616.98|5616.58|5617.48|5617.08|5616.73|5616.33|1081
1721224630000|2024-07-17 13:57:10|5617.23|5616.83|5617.23|5616.83|5617.73|5617.33|5616.73|5616.33|859
1721224640000|2024-07-17 13:57:20|5617.48|5617.08|5617.73|5617.33|5617.98|5617.58|5617.23|5616.83|906
1721224650000|2024-07-17 13:57:30|5617.85|5617.45|5618.23|5617.83|5618.23|5617.83|5617.48|5617.08|635
1721224660000|2024-07-17 13:57:40|5618.48|5618.08|5619.23|5618.83|5619.73|5619.33|5618.48|5618.08|831
1721224670000|2024-07-17 13:57:50|5618.98|5618.58|5618.48|5618.08|5618.98|5618.58|5618.23|5617.83|637
1721224680000|2024-07-17 13:58:00|5618.1|5617.7|5617.48|5617.08|5618.48|5618.08|5617.48|5617.08|1090
1721224690000|2024-07-17 13:58:10|5617.23|5616.83|5617.98|5617.58|5617.98|5617.58|5617.23|5616.83|619
1721224700000|2024-07-17 13:58:20|5618.1|5617.7|5617.98|5617.58|5618.23|5617.83|5617.73|5617.33|757
1721224710000|2024-07-17 13:58:30|5618.23|5617.83|5617.98|5617.58|5618.23|5617.83|5617.73|5617.33|437
1721224720000|2024-07-17 13:58:40|5618.23|5617.83|5619.23|5618.83|5619.48|5619.08|5618.23|5617.83|730
1721224730000|2024-07-17 13:58:50|5618.98|5618.58|5618.73|5618.33|5618.98|5618.58|5618.1|5617.7|602
1721224740000|2024-07-17 13:59:00|5618.48|5618.08|5616.98|5616.58|5618.48|5618.08|5616.98|5616.58|796
1721224750000|2024-07-17 13:59:10|5617.23|5616.83|5616.73|5616.33|5617.23|5616.83|5616.73|5616.33|570
1721224760000|2024-07-17 13:59:20|5616.48|5616.08|5617.23|5616.83|5617.23|5616.83|5616.48|5616.08|793
1721224770000|2024-07-17 13:59:30|5616.98|5616.58|5616.73|5616.33|5616.98|5616.58|5616.48|5616.08|592
1721224780000|2024-07-17 13:59:40|5616.48|5616.08|5615.98|5615.58|5616.48|5616.08|5615.98|5615.58|739
1721224790000|2024-07-17 13:59:50|5615.73|5615.33|5615.73|5615.33|5615.98|5615.58|5615.73|5615.33|942
1721224800000|2024-07-17 14:00:00|5615.98|5615.58|5613.73|5613.33|5615.98|5615.58|5613.73|5613.33|2468
1721224810000|2024-07-17 14:00:10|5613.98|5613.58|5615.73|5615.33|5615.73|5615.33|5613.98|5613.58|2454
1721224820000|2024-07-17 14:00:20|5615.48|5615.08|5613.23|5612.83|5615.48|5615.08|5611.85|5611.45|2843
1721224830000|2024-07-17 14:00:30|5613.48|5613.08|5611.48|5611.08|5613.73|5613.33|5611.48|5611.08|1372
1721224840000|2024-07-17 14:00:40|5611.73|5611.33|5611.48|5611.08|5612.48|5612.08|5611.48|5611.08|1605
1721224850000|2024-07-17 14:00:50|5611.23|5610.83|5610.48|5610.08|5611.48|5611.08|5610.48|5610.08|1894
1721224860000|2024-07-17 14:01:00|5610.23|5609.83|5610.48|5610.08|5610.98|5610.58|5609.98|5609.58|1679
1721224870000|2024-07-17 14:01:10|5610.73|5610.33|5609.23|5608.83|5611.48|5611.08|5608.48|5608.08|2243
1721224880000|2024-07-17 14:01:20|5609.48|5609.08|5608.98|5608.58|5610.1|5609.7|5608.98|5608.58|1359
1721224890000|2024-07-17 14:01:30|5608.73|5608.33|5609.23|5608.83|5609.23|5608.83|5608.23|5607.83|1399
1721224900000|2024-07-17 14:01:40|5609.48|5609.08|5609.98|5609.58|5610.48|5610.08|5609.48|5609.08|1255
1721224910000|2024-07-17 14:01:50|5609.73|5609.33|5609.98|5609.58|5610.48|5610.08|5609.23|5608.83|809
1721224920000|2024-07-17 14:02:00|5610.23|5609.83|5608.73|5608.33|5610.23|5609.83|5608.73|5608.33|1386
1721224930000|2024-07-17 14:02:10|5608.98|5608.58|5609.98|5609.58|5609.98|5609.58|5608.98|5608.58|988
1721224940000|2024-07-17 14:02:20|5610.23|5609.83|5609.23|5608.83|5610.23|5609.83|5608.73|5608.33|1063
1721224950000|2024-07-17 14:02:30|5608.98|5608.58|5609.73|5609.33|5610.23|5609.83|5608.98|5608.58|879
1721224960000|2024-07-17 14:02:40|5609.48|5609.08|5609.48|5609.08|5609.6|5609.2|5608.73|5608.33|1158
1721224970000|2024-07-17 14:02:50|5609.73|5609.33|5608.73|5608.33|5609.73|5609.33|5608.48|5608.08|749
1721224980000|2024-07-17 14:03:00|5609.23|5608.83|5608.73|5608.33|5610.73|5610.33|5608.73|5608.33|1943
1721224990000|2024-07-17 14:03:10|5608.98|5608.58|5609.23|5608.83|5609.23|5608.83|5608.73|5608.33|1134
1721225000000|2024-07-17 14:03:20|5608.98|5608.58|5609.23|5608.83|5609.48|5609.08|5608.73|5608.33|973
1721225010000|2024-07-17 14:03:30|5609.48|5609.08|5608.73|5608.33|5609.73|5609.33|5608.73|5608.33|923
1721225020000|2024-07-17 14:03:40|5608.48|5608.08|5608.23|5607.83|5608.73|5608.33|5608.23|5607.83|1044
1721225030000|2024-07-17 14:03:50|5607.98|5607.58|5607.73|5607.33|5608.23|5607.83|5607.73|5607.33|1232
1721225040000|2024-07-17 14:04:00|5607.98|5607.58|5608.23|5607.83|5608.73|5608.33|5607.48|5607.08|1833
1721225050000|2024-07-17 14:04:10|5608.48|5608.08|5607.48|5607.08|5608.48|5608.08|5607.48|5607.08|635
1721225060000|2024-07-17 14:04:20|5607.73|5607.33|5608.23|5607.83|5608.23|5607.83|5607.73|5607.33|997
1721225070000|2024-07-17 14:04:30|5608.48|5608.08|5608.23|5607.83|5608.48|5608.08|5607.48|5607.08|958
1721225080000|2024-07-17 14:04:40|5607.98|5607.58|5608.48|5608.08|5608.73|5608.33|5607.6|5607.2|1601
1721225090000|2024-07-17 14:04:50|5608.23|5607.83|5608.1|5607.7|5608.48|5608.08|5608.1|5607.7|940
1721225100000|2024-07-17 14:05:00|5607.98|5607.58|5608.98|5608.58|5609.48|5609.08|5607.98|5607.58|1561
1721225110000|2024-07-17 14:05:10|5608.73|5608.33|5608.6|5608.2|5608.98|5608.58|5608.23|5607.83|1237
1721225120000|2024-07-17 14:05:20|5608.48|5608.08|5609.23|5608.83|5609.73|5609.33|5608.48|5608.08|1009
1721225130000|2024-07-17 14:05:30|5608.98|5608.58|5608.23|5607.83|5608.98|5608.58|5607.98|5607.58|1302
1721225140000|2024-07-17 14:05:40|5607.98|5607.58|5607.73|5607.33|5607.98|5607.58|5607.23|5606.83|968
1721225150000|2024-07-17 14:05:50|5607.48|5607.08|5607.73|5607.33|5607.98|5607.58|5607.48|5607.08|740
1721225160000|2024-07-17 14:06:00|5607.48|5607.08|5607.23|5606.83|5607.73|5607.33|5606.98|5606.58|871
1721225170000|2024-07-17 14:06:10|5606.98|5606.58|5606.73|5606.33|5607.23|5606.83|5606.48|5606.08|1431
1721225180000|2024-07-17 14:06:20|5606.48|5606.08|5604.73|5604.33|5606.73|5606.33|5603.98|5603.58|2858
1721225190000|2024-07-17 14:06:30|5604.48|5604.08|5604.73|5604.33|5605.48|5605.08|5604.48|5604.08|1834
1721225200000|2024-07-17 14:06:40|5604.48|5604.08|5603.73|5603.33|5604.73|5604.33|5603.48|5603.08|1711
1721225210000|2024-07-17 14:06:50|5603.48|5603.08|5604.23|5603.83|5604.48|5604.08|5603.48|5603.08|1135
1721225220000|2024-07-17 14:07:00|5604.48|5604.08|5603.48|5603.08|5604.48|5604.08|5603.23|5602.83|2167
1721225230000|2024-07-17 14:07:10|5603.23|5602.83|5602.48|5602.08|5603.23|5602.83|5601.98|5601.58|2182
1721225240000|2024-07-17 14:07:20|5602.23|5601.83|5602.48|5602.08|5602.73|5602.33|5601.73|5601.33|1513
1721225250000|2024-07-17 14:07:30|5602.73|5602.33|5601.98|5601.58|5602.73|5602.33|5601.73|5601.33|1546
1721225260000|2024-07-17 14:07:40|5602.23|5601.83|5603.48|5603.08|5603.48|5603.08|5601.23|5600.83|1628
1721225270000|2024-07-17 14:07:50|5603.23|5602.83|5602.23|5601.83|5603.23|5602.83|5601.98|5601.58|833
1721225280000|2024-07-17 14:08:00|5602.48|5602.08|5602.73|5602.33|5602.73|5602.33|5602.23|5601.83|1124
1721225290000|2024-07-17 14:08:10|5602.48|5602.08|5601.98|5601.58|5602.48|5602.08|5601.73|5601.33|841
1721225300000|2024-07-17 14:08:20|5601.73|5601.33|5600.98|5600.58|5601.73|5601.33|5600.73|5600.33|1739
1721225310000|2024-07-17 14:08:30|5600.73|5600.33|5600.73|5600.33|5600.98|5600.58|5600.48|5600.08|1636
1721225320000|2024-07-17 14:08:40|5600.48|5600.08|5599.98|5599.58|5601.23|5600.83|5599.48|5599.08|2553
1721225330000|2024-07-17 14:08:50|5600.23|5599.83|5599.48|5599.08|5601.23|5600.83|5599.48|5599.08|2749
1721225340000|2024-07-17 14:09:00|5599.73|5599.33|5598.98|5598.58|5600.23|5599.83|5598.98|5598.58|1187
1721225350000|2024-07-17 14:09:10|5599.23|5598.83|5598.73|5598.33|5599.48|5599.08|5598.23|5597.83|1722
1721225360000|2024-07-17 14:09:20|5598.48|5598.08|5598.73|5598.33|5599.73|5599.33|5598.48|5598.08|1498
1721225370000|2024-07-17 14:09:30|5598.48|5598.08|5597.98|5597.58|5598.48|5598.08|5597.98|5597.58|1309
1721225380000|2024-07-17 14:09:40|5597.73|5597.33|5598.48|5598.08|5598.48|5598.08|5597.73|5597.33|1240
1721225390000|2024-07-17 14:09:50|5598.23|5597.83|5598.48|5598.08|5598.73|5598.33|5597.73|5597.33|1162
1721225400000|2024-07-17 14:10:00|5598.23|5597.83|5600.48|5600.08|5600.48|5600.08|5597.98|5597.58|3190
1721225410000|2024-07-17 14:10:10|5600.23|5599.83|5599.23|5598.83|5600.48|5600.08|5598.98|5598.58|1845
1721225420000|2024-07-17 14:10:20|5599.48|5599.08|5598.48|5598.08|5599.73|5599.33|5598.23|5597.83|1422
1721225430000|2024-07-17 14:10:30|5598.23|5597.83|5598.23|5597.83|5598.48|5598.08|5597.48|5597.08|2074
1721225440000|2024-07-17 14:10:40|5598.35|5597.95|5599.23|5598.83|5599.73|5599.33|5598.35|5597.95|1941
1721225450000|2024-07-17 14:10:50|5598.98|5598.58|5598.48|5598.08|5599.23|5598.83|5598.23|5597.83|989
1721225460000|2024-07-17 14:11:00|5598.23|5597.83|5598.88|5598.48|5599.38|5598.98|5597.98|5597.58|1493
1721225470000|2024-07-17 14:11:10|5598.63|5598.23|5598.88|5598.48|5598.88|5598.48|5598.13|5597.73|1446
1721225480000|2024-07-17 14:11:20|5598.38|5597.98|5599.38|5598.98|5599.63|5599.23|5598.13|5597.73|1187
1721225490000|2024-07-17 14:11:30|5598.88|5598.48|5598.63|5598.23|5599.13|5598.73|5598.63|5598.23|894
1721225500000|2024-07-17 14:11:40|5598.5|5598.1|5598.13|5597.73|5598.5|5598.1|5597.63|5597.23|918
1721225510000|2024-07-17 14:11:50|5597.88|5597.48|5597.88|5597.48|5597.88|5597.48|5597.13|5596.73|1596
1721225520000|2024-07-17 14:12:00|5597.63|5597.23|5597.13|5596.73|5597.88|5597.48|5596.38|5595.98|1886
1721225530000|2024-07-17 14:12:10|5597.38|5596.98|5599.63|5599.23|5599.63|5599.23|5597.13|5596.73|1705
1721225540000|2024-07-17 14:12:20|5599.88|5599.48|5600.38|5599.98|5600.63|5600.23|5599.63|5599.23|2295
1721225550000|2024-07-17 14:12:30|5600.13|5599.73|5600.38|5599.98|5600.5|5600.1|5599.38|5598.98|1482
1721225560000|2024-07-17 14:12:40|5600.13|5599.73|5600.63|5600.23|5600.88|5600.48|5600.13|5599.73|1522
1721225570000|2024-07-17 14:12:50|5600.88|5600.48|5600.13|5599.73|5601.13|5600.73|5600.13|5599.73|945
1721225580000|2024-07-17 14:13:00|5600.38|5599.98|5601.38|5600.98|5601.88|5601.48|5600.38|5599.98|1500
1721225590000|2024-07-17 14:13:10|5601.63|5601.23|5602.88|5602.48|5603.13|5602.73|5601.63|5601.23|1900
1721225600000|2024-07-17 14:13:20|5603.13|5602.73|5603.13|5602.73|5603.63|5603.23|5602.63|5602.23|1160
1721225610000|2024-07-17 14:13:30|5602.75|5602.35|5603.63|5603.23|5603.88|5603.48|5602.63|5602.23|1068
1721225620000|2024-07-17 14:13:40|5603.88|5603.48|5604.63|5604.23|5604.88|5604.48|5603.63|5603.23|842
1721225630000|2024-07-17 14:13:50|5604.88|5604.48|5604.38|5603.98|5605.13|5604.73|5604.13|5603.73|1069
1721225640000|2024-07-17 14:14:00|5604.88|5604.48|5604.38|5603.98|5605.38|5604.98|5604.13|5603.73|1260
1721225650000|2024-07-17 14:14:10|5604.13|5603.73|5605.03|5604.63|5605.38|5604.98|5604.13|5603.73|746
1721225660000|2024-07-17 14:14:20|5605.28|5604.88|5605.53|5605.13|5605.53|5605.13|5604.53|5604.13|817
1721225670000|2024-07-17 14:14:30|5606.03|5605.63|5607.03|5606.63|5607.03|5606.63|5606.03|5605.63|1423
1721225680000|2024-07-17 14:14:40|5606.78|5606.38|5607.03|5606.63|5607.28|5606.88|5606.78|5606.38|1075
1721225690000|2024-07-17 14:14:50|5606.78|5606.38|5605.78|5605.38|5607.03|5606.63|5605.78|5605.38|1218
1721225700000|2024-07-17 14:15:00|5605.65|5605.25|5604.78|5604.38|5605.65|5605.25|5604.78|5604.38|1276
1721225710000|2024-07-17 14:15:10|5605.03|5604.63|5604.28|5603.88|5605.15|5604.75|5604.03|5603.63|999
1721225720000|2024-07-17 14:15:20|5604.03|5603.63|5604.53|5604.13|5605.03|5604.63|5604.03|5603.63|1057
1721225730000|2024-07-17 14:15:30|5604.78|5604.38|5606.68|5606.28|5606.68|5606.28|5604.78|5604.38|882
1721225740000|2024-07-17 14:15:40|5606.43|5606.03|5606.68|5606.28|5607.18|5606.78|5606.18|5605.78|1110
1721225750000|2024-07-17 14:15:50|5606.93|5606.53|5607.18|5606.78|5607.43|5607.03|5606.68|5606.28|964
1721225760000|2024-07-17 14:16:00|5606.93|5606.53|5606.28|5605.88|5607.18|5606.78|5606.28|5605.88|1026
1721225770000|2024-07-17 14:16:10|5606.53|5606.13|5606.59|5606.19|5606.84|5606.44|5605.53|5605.13|772
1721225780000|2024-07-17 14:16:20|5606.34|5605.94|5606.84|5606.44|5606.84|5606.44|5605.84|5605.44|804
1721225790000|2024-07-17 14:16:30|5606.59|5606.19|5605.84|5605.44|5606.59|5606.19|5605.84|5605.44|734
1721225800000|2024-07-17 14:16:40|5606.09|5605.69|5606.59|5606.19|5607.09|5606.69|5605.84|5605.44|1001
1721225810000|2024-07-17 14:16:50|5606.71|5606.31|5606.73|5606.33|5606.73|5606.33|5606.34|5605.94|700
1721225820000|2024-07-17 14:17:00|5606.48|5606.08|5606.48|5606.08|5606.73|5606.33|5606.23|5605.83|1005
1721225830000|2024-07-17 14:17:10|5606.23|5605.83|5607.23|5606.83|5607.73|5607.33|5606.23|5605.83|1239
1721225840000|2024-07-17 14:17:20|5607.98|5607.58|5608.52|5608.12|5608.52|5608.12|5607.73|5607.33|1891
1721225850000|2024-07-17 14:17:30|5608.27|5607.87|5607.77|5607.37|5609.02|5608.62|5607.77|5607.37|934
1721225860000|2024-07-17 14:17:40|5608.02|5607.62|5608.27|5607.87|5608.64|5608.24|5608.02|5607.62|799
1721225870000|2024-07-17 14:17:50|5608.77|5608.37|5609.27|5608.87|5609.27|5608.87|5608.52|5608.12|688
1721225880000|2024-07-17 14:18:00|5609.02|5608.62|5610.77|5610.37|5611.27|5610.87|5609.02|5608.62|2067
1721225890000|2024-07-17 14:18:10|5611.02|5610.62|5611.02|5610.62|5611.52|5611.12|5610.77|5610.37|1138
1721225900000|2024-07-17 14:18:20|5610.77|5610.37|5609.77|5609.37|5610.77|5610.37|5609.52|5609.12|1140
1721225910000|2024-07-17 14:18:30|5610.02|5609.62|5610.52|5610.12|5610.77|5610.37|5609.77|5609.37|768
1721225920000|2024-07-17 14:18:40|5610.27|5609.87|5609.27|5608.87|5610.52|5610.12|5609.02|5608.62|1111
1721225930000|2024-07-17 14:18:50|5609.52|5609.12|5610.27|5609.87|5610.77|5610.37|5609.52|5609.12|1014
1721225940000|2024-07-17 14:19:00|5610.02|5609.62|5610.27|5609.87|5610.52|5610.12|5609.77|5609.37|1013
1721225950000|2024-07-17 14:19:10|5610.52|5610.12|5610.27|5609.87|5610.77|5610.37|5610.02|5609.62|684
1721225960000|2024-07-17 14:19:20|5610.52|5610.12|5611.02|5610.62|5611.02|5610.62|5610.27|5609.87|796
1721225970000|2024-07-17 14:19:30|5610.77|5610.37|5611.02|5610.62|5611.52|5611.12|5610.77|5610.37|919
1721225980000|2024-07-17 14:19:40|5610.77|5610.37|5610.77|5610.37|5611.27|5610.87|5610.52|5610.12|777
1721225990000|2024-07-17 14:19:50|5611.02|5610.62|5610.77|5610.37|5611.27|5610.87|5610.77|5610.37|711
1721226000000|2024-07-17 14:20:00|5610.52|5610.12|5609.52|5609.12|5610.77|5610.37|5609.52|5609.12|1540
1721226010000|2024-07-17 14:20:10|5610.02|5609.62|5609.77|5609.37|5611.27|5610.87|5609.77|5609.37|850
1721226020000|2024-07-17 14:20:20|5610.02|5609.62|5609.77|5609.37|5610.52|5610.12|5609.52|5609.12|680
1721226030000|2024-07-17 14:20:30|5609.52|5609.12|5610.52|5610.12|5610.52|5610.12|5608.52|5608.12|1328
1721226040000|2024-07-17 14:20:40|5610.27|5609.87|5610.02|5609.62|5610.52|5610.12|5609.52|5609.12|866
1721226050000|2024-07-17 14:20:50|5609.89|5609.49|5609.27|5608.87|5610.02|5609.62|5609.27|5608.87|630
1721226060000|2024-07-17 14:21:00|5609.02|5608.62|5609.77|5609.37|5610.27|5609.87|5609.02|5608.62|713
1721226070000|2024-07-17 14:21:10|5610.02|5609.62|5609.52|5609.12|5610.27|5609.87|5609.52|5609.12|569
1721226080000|2024-07-17 14:21:20|5609.64|5609.24|5608.02|5607.62|5609.77|5609.37|5608.02|5607.62|1372
1721226090000|2024-07-17 14:21:30|5607.77|5607.37|5608.02|5607.62|5608.27|5607.87|5607.27|5606.87|1259
1721226100000|2024-07-17 14:21:40|5607.77|5607.37|5608.02|5607.62|5608.02|5607.62|5607.27|5606.87|733
1721226110000|2024-07-17 14:21:50|5608.27|5607.87|5610.02|5609.62|5610.02|5609.62|5608.27|5607.87|811
1721226120000|2024-07-17 14:22:00|5609.77|5609.37|5608.77|5608.37|5609.77|5609.37|5608.52|5608.12|1106
1721226130000|2024-07-17 14:22:10|5609.02|5608.62|5608.77|5608.37|5609.14|5608.74|5608.27|5607.87|683
1721226140000|2024-07-17 14:22:20|5608.52|5608.12|5607.27|5606.87|5608.77|5608.37|5607.27|5606.87|966
1721226150000|2024-07-17 14:22:30|5607.52|5607.12|5607.02|5606.62|5607.77|5607.37|5607.02|5606.62|990
1721226160000|2024-07-17 14:22:40|5607.27|5606.87|5607.27|5606.87|5607.77|5607.37|5607.02|5606.62|873
1721226170000|2024-07-17 14:22:50|5607.02|5606.62|5607.77|5607.37|5608.02|5607.62|5607.02|5606.62|846
1721226180000|2024-07-17 14:23:00|5607.52|5607.12|5607.02|5606.62|5608.27|5607.87|5606.89|5606.49|868
1721226190000|2024-07-17 14:23:10|5606.77|5606.37|5607.27|5606.87|5607.27|5606.87|5606.52|5606.12|838
1721226200000|2024-07-17 14:23:20|5607.02|5606.62|5606.77|5606.37|5607.02|5606.62|5606.27|5605.87|1196
1721226210000|2024-07-17 14:23:30|5607.02|5606.62|5607.27|5606.87|5607.52|5607.12|5606.77|5606.37|830
1721226220000|2024-07-17 14:23:40|5607.02|5606.62|5608.02|5607.62|5608.52|5608.12|5606.77|5606.37|747
1721226230000|2024-07-17 14:23:50|5607.77|5607.37|5608.77|5608.37|5609.77|5609.37|5607.77|5607.37|1294
1721226240000|2024-07-17 14:24:00|5609.02|5608.62|5608.77|5608.37|5609.27|5608.87|5608.27|5607.87|845
1721226250000|2024-07-17 14:24:10|5609.02|5608.62|5608.77|5608.37|5609.52|5609.12|5608.77|5608.37|765
1721226260000|2024-07-17 14:24:20|5608.52|5608.12|5608.77|5608.37|5609.14|5608.74|5608.52|5608.12|768
1721226270000|2024-07-17 14:24:30|5608.64|5608.24|5608.02|5607.62|5608.77|5608.37|5607.77|5607.37|819
1721226280000|2024-07-17 14:24:40|5608.27|5607.87|5607.77|5607.37|5608.27|5607.87|5607.52|5607.12|622
1721226290000|2024-07-17 14:24:50|5608.02|5607.62|5607.77|5607.37|5608.52|5608.12|5607.52|5607.12|566
1721226300000|2024-07-17 14:25:00|5607.27|5606.87|5606.02|5605.62|5607.27|5606.87|5605.77|5605.37|1567
1721226310000|2024-07-17 14:25:10|5606.52|5606.12|5606.27|5605.87|5607.02|5606.62|5606.27|5605.87|1152
1721226320000|2024-07-17 14:25:20|5606.52|5606.12|5606.52|5606.12|5606.89|5606.49|5606.02|5605.62|1006
1721226330000|2024-07-17 14:25:30|5606.77|5606.37|5606.02|5605.62|5606.77|5606.37|5605.77|5605.37|790
1721226340000|2024-07-17 14:25:40|5606.27|5605.87|5605.52|5605.12|5606.27|5605.87|5605.02|5604.62|1594
1721226350000|2024-07-17 14:25:50|5605.27|5604.87|5605.02|5604.62|5605.27|5604.87|5604.52|5604.12|1263
1721226360000|2024-07-17 14:26:00|5605.52|5605.12|5604.77|5604.37|5606.02|5605.62|5604.77|5604.37|1565
1721226370000|2024-07-17 14:26:10|5604.52|5604.12|5605.52|5605.12|5605.52|5605.12|5604.27|5603.87|893
1721226380000|2024-07-17 14:26:20|5605.27|5604.87|5605.27|5604.87|5605.27|5604.87|5604.27|5603.87|764
1721226390000|2024-07-17 14:26:30|5605.52|5605.12|5604.52|5604.12|5605.77|5605.37|5604.52|5604.12|774
1721226400000|2024-07-17 14:26:40|5604.64|5604.24|5603.77|5603.37|5605.02|5604.62|5603.52|5603.12|1190
1721226410000|2024-07-17 14:26:50|5604.02|5603.62|5604.52|5604.12|5604.77|5604.37|5604.02|5603.62|583
1721226420000|2024-07-17 14:27:00|5604.77|5604.37|5606.27|5605.87|5606.27|5605.87|5604.39|5603.99|1099
1721226430000|2024-07-17 14:27:10|5606.02|5605.62|5606.52|5606.12|5606.77|5606.37|5606.02|5605.62|813
1721226440000|2024-07-17 14:27:20|5606.77|5606.37|5606.64|5606.24|5607.02|5606.62|5606.52|5606.12|1095
1721226450000|2024-07-17 14:27:30|5606.77|5606.37|5608.02|5607.62|5608.27|5607.87|5606.77|5606.37|992
1721226460000|2024-07-17 14:27:40|5608.27|5607.87|5608.02|5607.62|5608.52|5608.12|5607.77|5607.37|747
1721226470000|2024-07-17 14:27:50|5607.77|5607.37|5607.02|5606.62|5608.02|5607.62|5607.02|5606.62|686
1721226480000|2024-07-17 14:28:00|5606.77|5606.37|5606.27|5605.87|5606.77|5606.37|5605.77|5605.37|1103
1721226490000|2024-07-17 14:28:10|5606.52|5606.12|5607.77|5607.37|5608.39|5607.99|5606.27|5605.87|1171
1721226500000|2024-07-17 14:28:20|5607.52|5607.12|5606.27|5605.87|5607.52|5607.12|5606.02|5605.62|725
1721226510000|2024-07-17 14:28:30|5606.02|5605.62|5605.52|5605.12|5606.52|5606.12|5605.52|5605.12|517
1721226520000|2024-07-17 14:28:40|5605.77|5605.37|5605.02|5604.62|5605.77|5605.37|5604.89|5604.49|788
1721226530000|2024-07-17 14:28:50|5605.27|5604.87|5604.02|5603.62|5605.27|5604.87|5604.02|5603.62|829
1721226540000|2024-07-17 14:29:00|5604.27|5603.87|5604.52|5604.12|5604.77|5604.37|5604.02|5603.62|1259
1721226550000|2024-07-17 14:29:10|5604.27|5603.87|5604.77|5604.37|5605.02|5604.62|5603.52|5603.12|983
1721226560000|2024-07-17 14:29:20|5605.02|5604.62|5605.02|5604.62|5605.27|5604.87|5604.52|5604.12|655
1721226570000|2024-07-17 14:29:30|5604.77|5604.37|5605.02|5604.62|5605.02|5604.62|5604.77|5604.37|498
1721226580000|2024-07-17 14:29:40|5604.77|5604.37|5605.27|5604.87|5605.52|5605.12|5604.77|5604.37|666
1721226590000|2024-07-17 14:29:50|5605.52|5605.12|5605.02|5604.62|5605.52|5605.12|5605.02|5604.62|525
1721226600000|2024-07-17 14:30:00|5604.77|5604.37|5604.52|5604.12|5604.77|5604.37|5604.02|5603.62|1225
1721226610000|2024-07-17 14:30:10|5605.02|5604.62|5604.77|5604.37|5605.02|5604.62|5604.27|5603.87|597
1721226620000|2024-07-17 14:30:20|5605.02|5604.62|5605.27|5604.87|5605.27|5604.87|5604.27|5603.87|875
1721226630000|2024-07-17 14:30:30|5605.52|5605.12|5605.77|5605.37|5607.02|5606.62|5605.52|5605.12|1308
1721226640000|2024-07-17 14:30:40|5606.02|5605.62|5604.77|5604.37|5606.02|5605.62|5604.27|5603.87|752
1721226650000|2024-07-17 14:30:50|5604.64|5604.24|5604.52|5604.12|5604.77|5604.37|5604.27|5603.87|580
1721226660000|2024-07-17 14:31:00|5604.27|5603.87|5603.77|5603.37|5604.52|5604.12|5603.52|5603.12|1070
1721226670000|2024-07-17 14:31:10|5604.02|5603.62|5604.52|5604.12|5605.02|5604.62|5603.77|5603.37|901
1721226680000|2024-07-17 14:31:20|5604.27|5603.87|5604.52|5604.12|5604.89|5604.49|5604.27|5603.87|611
1721226690000|2024-07-17 14:31:30|5604.27|5603.87|5604.77|5604.37|5604.77|5604.37|5604.27|5603.87|420
1721226700000|2024-07-17 14:31:40|5604.89|5604.49|5605.52|5605.12|5605.77|5605.37|5604.89|5604.49|717
1721226710000|2024-07-17 14:31:50|5605.27|5604.87|5604.52|5604.12|5605.27|5604.87|5604.52|5604.12|489
1721226720000|2024-07-17 14:32:00|5604.27|5603.87|5604.02|5603.62|5604.77|5604.37|5603.52|5603.12|870
1721226730000|2024-07-17 14:32:10|5604.27|5603.87|5604.02|5603.62|5604.27|5603.87|5603.77|5603.37|558
1721226740000|2024-07-17 14:32:20|5603.77|5603.37|5603.27|5602.87|5604.27|5603.87|5603.27|5602.87|894
1721226750000|2024-07-17 14:32:30|5603.52|5603.12|5603.27|5602.87|5603.77|5603.37|5603.02|5602.62|717
1721226760000|2024-07-17 14:32:40|5603.02|5602.62|5603.27|5602.87|5604.02|5603.62|5603.02|5602.62|952
1721226770000|2024-07-17 14:32:50|5603.52|5603.12|5603.27|5602.87|5603.77|5603.37|5603.02|5602.62|1040
1721226780000|2024-07-17 14:33:00|5603.02|5602.62|5603.52|5603.12|5603.77|5603.37|5602.52|5602.12|917
1721226790000|2024-07-17 14:33:10|5603.77|5603.37|5604.27|5603.87|5604.77|5604.37|5603.77|5603.37|825
1721226800000|2024-07-17 14:33:20|5604.52|5604.12|5603.77|5603.37|5604.52|5604.12|5603.02|5602.62|1114
1721226810000|2024-07-17 14:33:30|5603.52|5603.12|5604.27|5603.87|5604.52|5604.12|5603.52|5603.12|462
1721226820000|2024-07-17 14:33:40|5604.39|5603.99|5605.02|5604.62|5605.27|5604.87|5604.02|5603.62|601
1721226830000|2024-07-17 14:33:50|5605.27|5604.87|5606.02|5605.62|5606.02|5605.62|5605.27|5604.87|668
1721226840000|2024-07-17 14:34:00|5606.27|5605.87|5606.27|5605.87|5606.52|5606.12|5605.77|5605.37|811
1721226850000|2024-07-17 14:34:10|5606.52|5606.12|5607.77|5607.37|5607.77|5607.37|5606.52|5606.12|1129
1721226860000|2024-07-17 14:34:20|5607.52|5607.12|5608.77|5608.37|5608.77|5608.37|5607.52|5607.12|997
1721226870000|2024-07-17 14:34:30|5609.02|5608.62|5607.52|5607.12|5609.02|5608.62|5607.52|5607.12|1262
1721226880000|2024-07-17 14:34:40|5607.77|5607.37|5608.02|5607.62|5608.52|5608.12|5607.77|5607.37|715
1721226890000|2024-07-17 14:34:50|5608.27|5607.87|5606.52|5606.12|5608.27|5607.87|5606.52|5606.12|937
1721226900000|2024-07-17 14:35:00|5606.77|5606.37|5605.77|5605.37|5606.77|5606.37|5605.77|5605.37|863
1721226910000|2024-07-17 14:35:10|5606.02|5605.62|5605.52|5605.12|5606.27|5605.87|5605.27|5604.87|777
1721226920000|2024-07-17 14:35:20|5605.27|5604.87|5607.77|5607.37|5608.02|5607.62|5605.27|5604.87|877
1721226930000|2024-07-17 14:35:30|5607.27|5606.87|5608.27|5607.87|5608.27|5607.87|5607.02|5606.62|666
1721226940000|2024-07-17 14:35:40|5608.02|5607.62|5607.77|5607.37|5608.02|5607.62|5607.27|5606.87|941
1721226950000|2024-07-17 14:35:50|5607.52|5607.12|5608.02|5607.62|5608.02|5607.62|5607.52|5607.12|430
1721226960000|2024-07-17 14:36:00|5607.77|5607.37|5607.77|5607.37|5608.02|5607.62|5607.02|5606.62|829
1721226970000|2024-07-17 14:36:10|5608.02|5607.62|5607.77|5607.37|5608.27|5607.87|5607.77|5607.37|709
1721226980000|2024-07-17 14:36:20|5607.89|5607.49|5607.02|5606.62|5607.89|5607.49|5607.02|5606.62|732
1721226990000|2024-07-17 14:36:30|5607.27|5606.87|5607.02|5606.62|5607.52|5607.12|5607.02|5606.62|433
1721227000000|2024-07-17 14:36:40|5607.27|5606.87|5607.02|5606.62|5607.52|5607.12|5606.77|5606.37|480
1721227010000|2024-07-17 14:36:50|5606.77|5606.37|5605.77|5605.37|5607.02|5606.62|5605.77|5605.37|537
1721227020000|2024-07-17 14:37:00|5605.52|5605.12|5604.52|5604.12|5605.77|5605.37|5604.52|5604.12|1539
1721227030000|2024-07-17 14:37:10|5604.77|5604.37|5604.02|5603.62|5605.02|5604.62|5603.52|5603.12|1356
1721227040000|2024-07-17 14:37:20|5604.27|5603.87|5603.64|5603.24|5604.77|5604.37|5603.52|5603.12|780
1721227050000|2024-07-17 14:37:30|5603.52|5603.12|5602.77|5602.37|5603.52|5603.12|5602.77|5602.37|1360
1721227060000|2024-07-17 14:37:40|5603.02|5602.62|5602.77|5602.37|5603.52|5603.12|5602.52|5602.12|1096
1721227070000|2024-07-17 14:37:50|5603.27|5602.87|5603.02|5602.62|5603.27|5602.87|5602.39|5601.99|854
1721227080000|2024-07-17 14:38:00|5602.77|5602.37|5602.52|5602.12|5603.02|5602.62|5602.27|5601.87|1113
1721227090000|2024-07-17 14:38:10|5602.77|5602.37|5602.27|5601.87|5602.77|5602.37|5601.52|5601.12|1311
1721227100000|2024-07-17 14:38:20|5602.52|5602.12|5602.27|5601.87|5602.52|5602.12|5601.77|5601.37|1301
1721227110000|2024-07-17 14:38:30|5602.52|5602.12|5602.27|5601.87|5603.14|5602.74|5602.27|5601.87|579
1721227120000|2024-07-17 14:38:40|5602.52|5602.12|5601.52|5601.12|5602.52|5602.12|5601.27|5600.87|673
1721227130000|2024-07-17 14:38:50|5601.77|5601.37|5601.39|5600.99|5602.02|5601.62|5601.39|5600.99|698
1721227140000|2024-07-17 14:39:00|5601.27|5600.87|5603.02|5602.62|5603.02|5602.62|5601.02|5600.62|1432
1721227150000|2024-07-17 14:39:10|5602.89|5602.49|5604.02|5603.62|5604.27|5603.87|5602.77|5602.37|1066
1721227160000|2024-07-17 14:39:20|5603.77|5603.37|5602.77|5602.37|5603.77|5603.37|5602.77|5602.37|1008
1721227170000|2024-07-17 14:39:30|5603.02|5602.62|5603.52|5603.12|5603.52|5603.12|5602.52|5602.12|546
1721227180000|2024-07-17 14:39:40|5603.77|5603.37|5603.52|5603.12|5604.52|5604.12|5603.52|5603.12|937
1721227190000|2024-07-17 14:39:50|5603.64|5603.24|5603.02|5602.62|5603.64|5603.24|5602.77|5602.37|447
1721227200000|2024-07-17 14:40:00|5602.77|5602.37|5604.27|5603.87|5604.27|5603.87|5602.77|5602.37|923
1721227210000|2024-07-17 14:40:10|5604.02|5603.62|5603.52|5603.12|5604.02|5603.62|5603.27|5602.87|548
1721227220000|2024-07-17 14:40:20|5603.77|5603.37|5604.02|5603.62|5604.52|5604.12|5603.52|5603.12|793
1721227230000|2024-07-17 14:40:30|5603.77|5603.37|5603.77|5603.37|5603.77|5603.37|5603.27|5602.87|512
1721227240000|2024-07-17 14:40:40|5604.02|5603.62|5604.77|5604.37|5604.77|5604.37|5603.77|5603.37|431
1721227250000|2024-07-17 14:40:50|5604.52|5604.12|5605.52|5605.12|5605.52|5605.12|5604.52|5604.12|945
1721227260000|2024-07-17 14:41:00|5605.27|5604.87|5605.27|5604.87|5606.02|5605.62|5605.02|5604.62|1087
1721227270000|2024-07-17 14:41:10|5605.52|5605.12|5604.52|5604.12|5605.52|5605.12|5604.52|5604.12|825
1721227280000|2024-07-17 14:41:20|5604.77|5604.37|5606.27|5605.87|5606.27|5605.87|5604.77|5604.37|884
1721227290000|2024-07-17 14:41:30|5606.02|5605.62|5605.52|5605.12|5606.02|5605.62|5605.27|5604.87|1194
1721227300000|2024-07-17 14:41:40|5605.39|5604.99|5604.27|5603.87|5605.52|5605.12|5604.27|5603.87|602
1721227310000|2024-07-17 14:41:50|5604.02|5603.62|5604.27|5603.87|5604.27|5603.87|5604.02|5603.62|814
1721227320000|2024-07-17 14:42:00|5604.39|5603.99|5603.52|5603.12|5604.77|5604.37|5603.52|5603.12|988
1721227330000|2024-07-17 14:42:10|5603.02|5602.62|5603.52|5603.12|5604.52|5604.12|5602.77|5602.37|1116
1721227340000|2024-07-17 14:42:20|5603.64|5603.24|5603.52|5603.12|5604.02|5603.62|5603.27|5602.87|438
1721227350000|2024-07-17 14:42:30|5603.27|5602.87|5603.77|5603.37|5604.27|5603.87|5603.27|5602.87|584
1721227360000|2024-07-17 14:42:40|5603.52|5603.12|5603.02|5602.62|5603.52|5603.12|5602.52|5602.12|577
1721227370000|2024-07-17 14:42:50|5602.77|5602.37|5603.52|5603.12|5603.52|5603.12|5602.77|5602.37|546
1721227380000|2024-07-17 14:43:00|5603.27|5602.87|5602.52|5602.12|5603.52|5603.12|5602.52|5602.12|629
1721227390000|2024-07-17 14:43:10|5603.02|5602.62|5603.64|5603.24|5603.77|5603.37|5603.02|5602.62|733
1721227400000|2024-07-17 14:43:20|5603.77|5603.37|5604.27|5603.87|5604.77|5604.37|5603.77|5603.37|566
1721227410000|2024-07-17 14:43:30|5604.52|5604.12|5604.77|5604.37|5605.27|5604.87|5604.27|5603.87|639
1721227420000|2024-07-17 14:43:40|5605.02|5604.62|5606.02|5605.62|5606.02|5605.62|5605.02|5604.62|967
1721227430000|2024-07-17 14:43:50|5606.27|5605.87|5607.27|5606.87|5607.52|5607.12|5606.27|5605.87|1359
1721227440000|2024-07-17 14:44:00|5607.52|5607.12|5606.39|5605.99|5607.77|5607.37|5606.39|5605.99|1068
1721227450000|2024-07-17 14:44:10|5606.52|5606.12|5606.02|5605.62|5606.52|5606.12|5606.02|5605.62|420
1721227460000|2024-07-17 14:44:20|5606.27|5605.87|5606.02|5605.62|5606.77|5606.37|5606.02|5605.62|450
1721227470000|2024-07-17 14:44:30|5605.89|5605.49|5605.52|5605.12|5605.89|5605.49|5605.02|5604.62|555
1721227480000|2024-07-17 14:44:40|5605.27|5604.87|5606.27|5605.87|5606.27|5605.87|5605.27|5604.87|492
1721227490000|2024-07-17 14:44:50|5606.52|5606.12|5606.27|5605.87|5606.52|5606.12|5606.27|5605.87|310
1721227500000|2024-07-17 14:45:00|5606.02|5605.62|5606.27|5605.87|5606.52|5606.12|5605.52|5605.12|956
1721227510000|2024-07-17 14:45:10|5606.52|5606.12|5606.27|5605.87|5606.52|5606.12|5606.02|5605.62|726
1721227520000|2024-07-17 14:45:20|5606.02|5605.62|5606.27|5605.87|5606.77|5606.37|5606.02|5605.62|701
1721227530000|2024-07-17 14:45:30|5606.02|5605.62|5605.77|5605.37|5606.27|5605.87|5605.77|5605.37|400
1721227540000|2024-07-17 14:45:40|5606.02|5605.62|5607.02|5606.62|5607.27|5606.87|5606.02|5605.62|777
1721227550000|2024-07-17 14:45:50|5607.27|5606.87|5607.52|5607.12|5607.77|5607.37|5606.77|5606.37|491
1721227560000|2024-07-17 14:46:00|5607.77|5607.37|5607.77|5607.37|5607.77|5607.37|5606.77|5606.37|955
1721227570000|2024-07-17 14:46:10|5608.02|5607.62|5608.02|5607.62|5608.52|5608.12|5608.02|5607.62|871
1721227580000|2024-07-17 14:46:20|5607.77|5607.37|5606.77|5606.37|5607.77|5607.37|5606.52|5606.12|714
1721227590000|2024-07-17 14:46:30|5606.52|5606.12|5606.52|5606.12|5606.52|5606.12|5606.02|5605.62|570
1721227600000|2024-07-17 14:46:40|5606.77|5606.37|5606.27|5605.87|5606.77|5606.37|5606.27|5605.87|585
1721227610000|2024-07-17 14:46:50|5606.02|5605.62|5605.52|5605.12|5606.27|5605.87|5605.52|5605.12|714
1721227620000|2024-07-17 14:47:00|5605.77|5605.37|5605.77|5605.37|5606.02|5605.62|5605.27|5604.87|704
1721227630000|2024-07-17 14:47:10|5606.02|5605.62|5605.77|5605.37|5606.27|5605.87|5605.64|5605.24|666
1721227640000|2024-07-17 14:47:20|5606.02|5605.62|5605.52|5605.12|5606.02|5605.62|5605.02|5604.62|839
1721227650000|2024-07-17 14:47:30|5605.77|5605.37|5605.27|5604.87|5606.02|5605.62|5604.77|5604.37|1142
1721227660000|2024-07-17 14:47:40|5605.14|5604.74|5605.27|5604.87|5605.27|5604.87|5605.02|5604.62|453
1721227670000|2024-07-17 14:47:50|5605.02|5604.62|5604.02|5603.62|5605.02|5604.62|5604.02|5603.62|873
1721227680000|2024-07-17 14:48:00|5604.27|5603.87|5603.77|5603.37|5604.27|5603.87|5603.77|5603.37|766
1721227690000|2024-07-17 14:48:10|5603.02|5602.62|5603.02|5602.62|5603.52|5603.12|5602.52|5602.12|1381
1721227700000|2024-07-17 14:48:20|5603.27|5602.87|5603.77|5603.37|5603.77|5603.37|5603.02|5602.62|660
1721227710000|2024-07-17 14:48:30|5603.52|5603.12|5602.27|5601.87|5603.52|5603.12|5602.27|5601.87|782
1721227720000|2024-07-17 14:48:40|5602.02|5601.62|5601.77|5601.37|5602.27|5601.87|5601.27|5600.87|1033
1721227730000|2024-07-17 14:48:50|5601.52|5601.12|5601.77|5601.37|5602.27|5601.87|5601.52|5601.12|923
1721227740000|2024-07-17 14:49:00|5602.02|5601.62|5601.77|5601.37|5602.52|5602.12|5601.52|5601.12|910
1721227750000|2024-07-17 14:49:10|5601.52|5601.12|5601.77|5601.37|5602.02|5601.62|5601.02|5600.62|873
1721227760000|2024-07-17 14:49:20|5601.52|5601.12|5601.02|5600.62|5601.52|5601.12|5600.77|5600.37|1238
1721227770000|2024-07-17 14:49:30|5600.77|5600.37|5601.02|5600.62|5601.52|5601.12|5600.77|5600.37|844
1721227780000|2024-07-17 14:49:40|5601.27|5600.87|5601.52|5601.12|5601.52|5601.12|5601.02|5600.62|784
1721227790000|2024-07-17 14:49:50|5601.27|5600.87|5601.02|5600.62|5601.52|5601.12|5600.77|5600.37|786
1721227800000|2024-07-17 14:50:00|5601.27|5600.87|5601.27|5600.87|5601.77|5601.37|5600.77|5600.37|1064
1721227810000|2024-07-17 14:50:10|5601.52|5601.12|5601.52|5601.12|5601.52|5601.12|5601.02|5600.62|642
1721227820000|2024-07-17 14:50:20|5601.77|5601.37|5601.02|5600.62|5601.77|5601.37|5601.02|5600.62|655
1721227830000|2024-07-17 14:50:30|5600.77|5600.37|5600.77|5600.37|5601.02|5600.62|5600.77|5600.37|1395
1721227840000|2024-07-17 14:50:40|||||||||884
1721227850000|2024-07-17 14:50:50|5601.02|5600.62|5600.77|5600.37|5601.02|5600.62|5600.77|5600.37|1122
1721227860000|2024-07-17 14:51:00|5601.02|5600.62|5600.77|5600.37|5601.02|5600.62|5600.77|5600.37|1018
1721227870000|2024-07-17 14:51:10|5601.02|5600.62|5600.77|5600.37|5601.02|5600.62|5600.77|5600.37|403
1721227880000|2024-07-17 14:51:20|5601.02|5600.62|5601.02|5600.62|5601.02|5600.62|5600.77|5600.37|375
1721227890000|2024-07-17 14:51:30|5600.77|5600.37|5601.52|5601.12|5601.52|5601.12|5600.77|5600.37|638
1721227900000|2024-07-17 14:51:40|5601.64|5601.24|5601.27|5600.87|5602.27|5601.87|5601.27|5600.87|1119
1721227910000|2024-07-17 14:51:50|5601.52|5601.12|5601.77|5601.37|5602.02|5601.62|5601.52|5601.12|346
1721227920000|2024-07-17 14:52:00|5602.02|5601.62|5601.27|5600.87|5602.02|5601.62|5601.27|5600.87|861
1721227930000|2024-07-17 14:52:10|5601.02|5600.62|5601.02|5600.62|5601.52|5601.12|5600.89|5600.49|917
1721227940000|2024-07-17 14:52:20|5601.27|5600.87|5601.52|5601.12|5601.52|5601.12|5601.02|5600.62|618
1721227950000|2024-07-17 14:52:30|5601.27|5600.87|5601.52|5601.12|5601.77|5601.37|5601.27|5600.87|497
1721227960000|2024-07-17 14:52:40|5601.27|5600.87|5601.02|5600.62|5601.27|5600.87|5600.77|5600.37|653
1721227970000|2024-07-17 14:52:50|5601.27|5600.87|5601.27|5600.87|5601.27|5600.87|5600.77|5600.37|440
1721227980000|2024-07-17 14:53:00|5601.02|5600.62|5601.27|5600.87|5601.52|5601.12|5601.02|5600.62|717
1721227990000|2024-07-17 14:53:10|5601.14|5600.74|5601.02|5600.62|5601.52|5601.12|5601.02|5600.62|340
1721228000000|2024-07-17 14:53:20|5600.89|5600.49|5600.77|5600.37|5601.02|5600.62|5600.77|5600.37|755
1721228010000|2024-07-17 14:53:30|5600.89|5600.49|5601.27|5600.87|5601.27|5600.87|5600.89|5600.49|599
1721228020000|2024-07-17 14:53:40|5601.39|5600.99|5601.27|5600.87|5601.52|5601.12|5601.27|5600.87|243
1721228030000|2024-07-17 14:53:50|5601.02|5600.62|5601.02|5600.62|5601.27|5600.87|5600.77|5600.37|482
1721228040000|2024-07-17 14:54:00|5600.77|5600.37|5601.27|5600.87|5601.52|5601.12|5600.77|5600.37|610
1721228050000|2024-07-17 14:54:10|5601.39|5600.99|5600.77|5600.37|5601.52|5601.12|5600.77|5600.37|587
1721228060000|2024-07-17 14:54:20|||||||||418
1721228070000|2024-07-17 14:54:30|5599.89|5599.49|5600.02|5599.62|5601.02|5600.62|5599.89|5599.49|4841
1721228080000|2024-07-17 14:54:40|5600.27|5599.87|5600.02|5599.62|5600.77|5600.37|5600.02|5599.62|366
1721228090000|2024-07-17 14:54:50|5600.27|5599.87|5600.52|5600.12|5600.52|5600.12|5600.02|5599.62|1019
1721228100000|2024-07-17 14:55:00|5600.27|5599.87|5602.27|5601.87|5603.27|5602.87|5600.27|5599.87|2487
1721228110000|2024-07-17 14:55:10|5602.52|5602.12|5603.77|5603.37|5603.77|5603.37|5602.52|5602.12|1191
1721228120000|2024-07-17 14:55:20|5603.52|5603.12|5603.02|5602.62|5603.52|5603.12|5602.52|5602.12|1052
1721228130000|2024-07-17 14:55:30|5602.77|5602.37|5603.02|5602.62|5603.27|5602.87|5602.77|5602.37|624
1721228140000|2024-07-17 14:55:40|5602.89|5602.49|5601.77|5601.37|5603.27|5602.87|5601.77|5601.37|836
1721228150000|2024-07-17 14:55:50|5602.27|5601.87|5601.52|5601.12|5602.27|5601.87|5601.27|5600.87|1044
1721228160000|2024-07-17 14:56:00|5601.77|5601.37|5601.02|5600.62|5601.77|5601.37|5600.77|5600.37|751
1721228170000|2024-07-17 14:56:10|5601.27|5600.87|5600.52|5600.12|5601.27|5600.87|5600.27|5599.87|731
1721228180000|2024-07-17 14:56:20|5600.27|5599.87|5600.52|5600.12|5600.77|5600.37|5600.27|5599.87|949
1721228190000|2024-07-17 14:56:30|5600.77|5600.37|5600.27|5599.87|5600.77|5600.37|5600.27|5599.87|407
1721228200000|2024-07-17 14:56:40|5600.02|5599.62|5600.02|5599.62|5600.52|5600.12|5600.02|5599.62|723
1721228210000|2024-07-17 14:56:50|5600.27|5599.87|5600.27|5599.87|5600.27|5599.87|5600.02|5599.62|738
1721228220000|2024-07-17 14:57:00|5600.52|5600.12|5601.02|5600.62|5601.27|5600.87|5600.27|5599.87|1215
1721228230000|2024-07-17 14:57:10|5600.77|5600.37|5600.52|5600.12|5601.02|5600.62|5600.52|5600.12|634
1721228240000|2024-07-17 14:57:20|5600.64|5600.24|5600.52|5600.12|5601.02|5600.62|5600.27|5599.87|545
1721228250000|2024-07-17 14:57:30|5600.77|5600.37|5600.14|5599.74|5600.77|5600.37|5600.02|5599.62|313
1721228260000|2024-07-17 14:57:40|5600.02|5599.62|5600.64|5600.24|5601.02|5600.62|5600.02|5599.62|734
1721228270000|2024-07-17 14:57:50|5600.52|5600.12|5601.27|5600.87|5601.52|5601.12|5600.52|5600.12|920
1721228280000|2024-07-17 14:58:00|5601.02|5600.62|5600.52|5600.12|5601.52|5601.12|5600.52|5600.12|668
1721228290000|2024-07-17 14:58:10|5600.77|5600.37|5600.52|5600.12|5601.02|5600.62|5600.52|5600.12|453
1721228300000|2024-07-17 14:58:20|5600.27|5599.87|5601.02|5600.62|5601.02|5600.62|5600.27|5599.87|688
1721228310000|2024-07-17 14:58:30|5601.27|5600.87|5601.52|5601.12|5601.77|5601.37|5601.02|5600.62|616
1721228320000|2024-07-17 14:58:40|5601.27|5600.87|5601.27|5600.87|5601.52|5601.12|5601.02|5600.62|445
1721228330000|2024-07-17 14:58:50|5601.39|5600.99|5600.77|5600.37|5601.52|5601.12|5600.77|5600.37|581
1721228340000|2024-07-17 14:59:00|5601.02|5600.62|5600.77|5600.37|5601.02|5600.62|5600.77|5600.37|520
1721228350000|2024-07-17 14:59:10|5601.02|5600.62|5600.77|5600.37|5601.02|5600.62|5600.77|5600.37|483
1721228360000|2024-07-17 14:59:20|5600.52|5600.12|5600.77|5600.37|5600.77|5600.37|5600.27|5599.87|555
1721228370000|2024-07-17 14:59:30|5601.02|5600.62|5600.52|5600.12|5601.02|5600.62|5600.27|5599.87|978
1721228380000|2024-07-17 14:59:40|5600.39|5599.99|5600.27|5599.87|5600.39|5599.99|5600.02|5599.62|380
1721228390000|2024-07-17 14:59:50|5600.02|5599.62|5600.77|5600.37|5600.77|5600.37|5600.02|5599.62|889
1721228400000|2024-07-17 15:00:00|5600.27|5599.87|5600.02|5599.62|5600.27|5599.87|5599.77|5599.37|2359
1721228410000|2024-07-17 15:00:10|5600.27|5599.87|5600.27|5599.87|5600.27|5599.87|5599.77|5599.37|1327
1721228420000|2024-07-17 15:00:20|5600.02|5599.62|5600.02|5599.62|5600.02|5599.62|5599.77|5599.37|988
1721228430000|2024-07-17 15:00:30|5600.27|5599.87|5600.27|5599.87|5600.77|5600.37|5600.02|5599.62|694
1721228440000|2024-07-17 15:00:40|5600.14|5599.74|5600.27|5599.87|5600.89|5600.49|5600.02|5599.62|804
1721228450000|2024-07-17 15:00:50|5600.02|5599.62|5600.02|5599.62|5600.02|5599.62|5599.89|5599.49|376
1721228460000|2024-07-17 15:01:00|5599.89|5599.49|5600.02|5599.62|5600.02|5599.62|5599.77|5599.37|290
1721228470000|2024-07-17 15:01:10|5600.27|5599.87|5599.77|5599.37|5600.27|5599.87|5599.77|5599.37|408
1721228480000|2024-07-17 15:01:20|5600.02|5599.62|5600.02|5599.62|5600.02|5599.62|5599.77|5599.37|165
1721228490000|2024-07-17 15:01:30|5600.27|5599.87|5600.27|5599.87|5600.52|5600.12|5600.27|5599.87|351
1721228500000|2024-07-17 15:01:40|5600.02|5599.62|5600.02|5599.62|5600.02|5599.62|5600.02|5599.62|217
1721228510000|2024-07-17 15:01:50|5599.77|5599.37|5599.77|5599.37|5599.89|5599.49|5599.77|5599.37|1210
1721228520000|2024-07-17 15:02:00|5599.02|5598.62|5599.52|5599.12|5599.77|5599.37|5598.52|5598.12|2442
1721228530000|2024-07-17 15:02:10|5599.27|5598.87|5600.52|5600.12|5600.77|5600.37|5598.77|5598.37|1005
1721228540000|2024-07-17 15:02:20|5600.27|5599.87|5600.02|5599.62|5600.77|5600.37|5599.52|5599.12|679
1721228550000|2024-07-17 15:02:30|5600.27|5599.87|5600.27|5599.87|5600.52|5600.12|5600.02|5599.62|380
1721228560000|2024-07-17 15:02:40|5600.14|5599.74|5600.52|5600.12|5600.52|5600.12|5600.14|5599.74|611
1721228570000|2024-07-17 15:02:50|5600.27|5599.87|5600.27|5599.87|5600.77|5600.37|5600.27|5599.87|626
1721228580000|2024-07-17 15:03:00|5600.02|5599.62|5602.02|5601.62|5602.02|5601.62|5600.02|5599.62|956
1721228590000|2024-07-17 15:03:10|5601.77|5601.37|5602.02|5601.62|5602.02|5601.62|5601.52|5601.12|876
1721228600000|2024-07-17 15:03:20|5601.77|5601.37|5601.77|5601.37|5602.02|5601.62|5601.02|5600.62|747
1721228610000|2024-07-17 15:03:30|5602.02|5601.62|5600.27|5599.87|5602.02|5601.62|5600.02|5599.62|1183
1721228620000|2024-07-17 15:03:40|5600.02|5599.62|5599.02|5598.62|5600.02|5599.62|5599.02|5598.62|605
1721228630000|2024-07-17 15:03:50|5599.27|5598.87|5599.02|5598.62|5599.27|5598.87|5598.52|5598.12|810
1721228640000|2024-07-17 15:04:00|5599.27|5598.87|5599.27|5598.87|5599.27|5598.87|5598.77|5598.37|729
1721228650000|2024-07-17 15:04:10|5599.02|5598.62|5598.52|5598.12|5599.52|5599.12|5598.52|5598.12|447
1721228660000|2024-07-17 15:04:20|5598.27|5597.87|5598.27|5597.87|5598.77|5598.37|5597.77|5597.37|1290
1721228670000|2024-07-17 15:04:30|5598.02|5597.62|5598.27|5597.87|5598.52|5598.12|5597.77|5597.37|1007
1721228680000|2024-07-17 15:04:40|5598.02|5597.62|5598.02|5597.62|5598.27|5597.87|5597.77|5597.37|667
1721228690000|2024-07-17 15:04:50|5598.27|5597.87|5598.77|5598.37|5598.77|5598.37|5598.27|5597.87|607
1721228700000|2024-07-17 15:05:00|5599.02|5598.62|5598.27|5597.87|5599.27|5598.87|5598.27|5597.87|782
1721228710000|2024-07-17 15:05:10|5598.77|5598.37|5598.52|5598.12|5599.02|5598.62|5598.52|5598.12|795
1721228720000|2024-07-17 15:05:20|5598.27|5597.87|5599.02|5598.62|5599.14|5598.74|5598.27|5597.87|1701
1721228730000|2024-07-17 15:05:30|5599.27|5598.87|5598.52|5598.12|5599.52|5599.12|5598.52|5598.12|484
1721228740000|2024-07-17 15:05:40|5598.27|5597.87|5599.27|5598.87|5599.52|5599.12|5598.27|5597.87|699
1721228750000|2024-07-17 15:05:50|5599.02|5598.62|5598.77|5598.37|5599.77|5599.37|5598.77|5598.37|648
1721228760000|2024-07-17 15:06:00|5598.89|5598.49|5598.52|5598.12|5599.02|5598.62|5598.27|5597.87|760
1721228770000|2024-07-17 15:06:10|5598.77|5598.37|5599.77|5599.37|5600.02|5599.62|5598.52|5598.12|987
1721228780000|2024-07-17 15:06:20|5600.02|5599.62|5600.77|5600.37|5601.02|5600.62|5599.77|5599.37|1033
1721228790000|2024-07-17 15:06:30|5601.02|5600.62|5601.27|5600.87|5601.52|5601.12|5601.02|5600.62|651
1721228800000|2024-07-17 15:06:40|5601.02|5600.62|5599.27|5598.87|5601.27|5600.87|5599.02|5598.62|927
1721228810000|2024-07-17 15:06:50|5599.52|5599.12|5599.14|5598.74|5599.77|5599.37|5599.14|5598.74|724
1721228820000|2024-07-17 15:07:00|5599.27|5598.87|5598.77|5598.37|5599.52|5599.12|5598.77|5598.37|696
1721228830000|2024-07-17 15:07:10|5599.02|5598.62|5598.27|5597.87|5599.02|5598.62|5598.02|5597.62|527
1721228840000|2024-07-17 15:07:20|5598.02|5597.62|5599.02|5598.62|5599.02|5598.62|5597.52|5597.12|967
1721228850000|2024-07-17 15:07:30|5599.27|5598.87|5598.52|5598.12|5599.27|5598.87|5598.27|5597.87|347
1721228860000|2024-07-17 15:07:40|5598.27|5597.87|5599.27|5598.87|5599.52|5599.12|5598.27|5597.87|408
1721228870000|2024-07-17 15:07:50|5599.02|5598.62|5599.27|5598.87|5599.52|5599.12|5598.77|5598.37|888
1721228880000|2024-07-17 15:08:00|5599.02|5598.62|5598.02|5597.62|5599.02|5598.62|5597.77|5597.37|678
1721228890000|2024-07-17 15:08:10|5597.77|5597.37|5599.02|5598.62|5599.02|5598.62|5597.52|5597.12|748
1721228900000|2024-07-17 15:08:20|5598.77|5598.37|5600.02|5599.62|5600.02|5599.62|5598.77|5598.37|605
1721228910000|2024-07-17 15:08:30|5599.77|5599.37|5600.77|5600.37|5601.02|5600.62|5599.77|5599.37|755
1721228920000|2024-07-17 15:08:40|5601.02|5600.62|5601.02|5600.62|5601.02|5600.62|5600.64|5600.24|428
1721228930000|2024-07-17 15:08:50|5601.27|5600.87|5601.77|5601.37|5602.27|5601.87|5601.27|5600.87|1137
1721228940000|2024-07-17 15:09:00|5602.02|5601.62|5602.27|5601.87|5602.77|5602.37|5601.77|5601.37|1109
1721228950000|2024-07-17 15:09:10|5601.77|5601.37|5602.27|5601.87|5602.52|5602.12|5601.77|5601.37|1024
1721228960000|2024-07-17 15:09:20|5602.39|5601.99|5602.52|5602.12|5602.52|5602.12|5602.27|5601.87|454
1721228970000|2024-07-17 15:09:30|5602.77|5602.37|5603.27|5602.87|5603.27|5602.87|5602.77|5602.37|753
1721228980000|2024-07-17 15:09:40|5603.52|5603.12|5603.77|5603.37|5603.77|5603.37|5603.02|5602.62|453
1721228990000|2024-07-17 15:09:50|5603.52|5603.12|5604.02|5603.62|5604.27|5603.87|5603.52|5603.12|512
1721229000000|2024-07-17 15:10:00|5604.27|5603.87|5603.27|5602.87|5604.27|5603.87|5603.27|5602.87|801
1721229010000|2024-07-17 15:10:10|5603.02|5602.62|5604.02|5603.62|5604.52|5604.12|5603.02|5602.62|1051
1721229020000|2024-07-17 15:10:20|5603.77|5603.37|5603.27|5602.87|5603.77|5603.37|5603.27|5602.87|490
1721229030000|2024-07-17 15:10:30|5603.52|5603.12|5603.77|5603.37|5603.77|5603.37|5603.02|5602.62|629
1721229040000|2024-07-17 15:10:40|5604.02|5603.62|5603.52|5603.12|5604.02|5603.62|5603.27|5602.87|497
1721229050000|2024-07-17 15:10:50|5603.27|5602.87|5603.27|5602.87|5603.77|5603.37|5603.02|5602.62|719
1721229060000|2024-07-17 15:11:00|5603.02|5602.62|5602.27|5601.87|5603.27|5602.87|5602.27|5601.87|897
1721229070000|2024-07-17 15:11:10|5602.02|5601.62|5601.02|5600.62|5602.02|5601.62|5601.02|5600.62|760
1721229080000|2024-07-17 15:11:20|5600.77|5600.37|5601.02|5600.62|5601.27|5600.87|5600.64|5600.24|801
1721229090000|2024-07-17 15:11:30|5600.77|5600.37|5599.52|5599.12|5600.77|5600.37|5599.52|5599.12|996
1721229100000|2024-07-17 15:11:40|5599.77|5599.37|5599.77|5599.37|5599.77|5599.37|5599.02|5598.62|838
1721229110000|2024-07-17 15:11:50|5599.52|5599.12|5599.52|5599.12|5600.02|5599.62|5599.39|5598.99|592
1721229120000|2024-07-17 15:12:00|5599.77|5599.37|5599.77|5599.37|5600.52|5600.12|5599.52|5599.12|752
1721229130000|2024-07-17 15:12:10|5600.02|5599.62|5599.52|5599.12|5600.02|5599.62|5599.27|5598.87|505
1721229140000|2024-07-17 15:12:20|5599.64|5599.24|5599.02|5598.62|5600.02|5599.62|5599.02|5598.62|608
1721229150000|2024-07-17 15:12:30|5599.27|5598.87|5599.02|5598.62|5599.27|5598.87|5598.52|5598.12|1135
1721229160000|2024-07-17 15:12:40|5599.27|5598.87|5599.52|5599.12|5599.77|5599.37|5599.02|5598.62|425
1721229170000|2024-07-17 15:12:50|5599.27|5598.87|5599.14|5598.74|5599.27|5598.87|5599.02|5598.62|406
1721229180000|2024-07-17 15:13:00|5599.02|5598.62|5599.52|5599.12|5599.77|5599.37|5599.02|5598.62|445
1721229190000|2024-07-17 15:13:10|5599.77|5599.37|5599.52|5599.12|5600.02|5599.62|5599.39|5598.99|446
1721229200000|2024-07-17 15:13:20|5599.64|5599.24|5600.02|5599.62|5600.52|5600.12|5599.64|5599.24|401
1721229210000|2024-07-17 15:13:30|5600.52|5600.12|5601.27|5600.87|5601.27|5600.87|5600.52|5600.12|540
1721229220000|2024-07-17 15:13:40|5601.02|5600.62|5599.77|5599.37|5601.27|5600.87|5599.52|5599.12|589
1721229230000|2024-07-17 15:13:50|5600.02|5599.62|5600.27|5599.87|5600.52|5600.12|5600.02|5599.62|335
1721229240000|2024-07-17 15:14:00|5600.52|5600.12|5600.02|5599.62|5600.52|5600.12|5599.52|5599.12|420
1721229250000|2024-07-17 15:14:10|5599.89|5599.49|5600.77|5600.37|5600.77|5600.37|5599.89|5599.49|521
1721229260000|2024-07-17 15:14:20|5601.02|5600.62|5601.02|5600.62|5601.52|5601.12|5601.02|5600.62|416
1721229270000|2024-07-17 15:14:30|5601.27|5600.87|5600.02|5599.62|5601.27|5600.87|5600.02|5599.62|535
1721229280000|2024-07-17 15:14:40|5600.14|5599.74|5600.52|5600.12|5600.52|5600.12|5599.77|5599.37|338
1721229290000|2024-07-17 15:14:50|5600.27|5599.87|5600.27|5599.87|5600.52|5600.12|5600.02|5599.62|504
1721229300000|2024-07-17 15:15:00|5600.52|5600.12|5600.77|5600.37|5600.77|5600.37|5600.27|5599.87|577
1721229310000|2024-07-17 15:15:10|5600.64|5600.24|5600.02|5599.62|5600.77|5600.37|5599.52|5599.12|553
1721229320000|2024-07-17 15:15:20|5599.77|5599.37|5599.52|5599.12|5600.02|5599.62|5599.52|5599.12|658
1721229330000|2024-07-17 15:15:30|5599.27|5598.87|5598.77|5598.37|5599.27|5598.87|5598.52|5598.12|785
1721229340000|2024-07-17 15:15:40|5599.02|5598.62|5598.77|5598.37|5599.52|5599.12|5598.77|5598.37|650
1721229350000|2024-07-17 15:15:50|5598.52|5598.12|5599.02|5598.62|5599.52|5599.12|5598.52|5598.12|512
1721229360000|2024-07-17 15:16:00|5599.14|5598.74|5599.02|5598.62|5599.77|5599.37|5598.52|5598.12|847
1721229370000|2024-07-17 15:16:10|5598.77|5598.37|5599.52|5599.12|5599.52|5599.12|5598.77|5598.37|579
1721229380000|2024-07-17 15:16:20|5599.77|5599.37|5600.02|5599.62|5600.02|5599.62|5599.52|5599.12|587
1721229390000|2024-07-17 15:16:30|5599.89|5599.49|5600.64|5600.24|5600.64|5600.24|5599.77|5599.37|538
1721229400000|2024-07-17 15:16:40|5600.77|5600.37|5599.77|5599.37|5601.02|5600.62|5599.77|5599.37|584
1721229410000|2024-07-17 15:16:50|5600.02|5599.62|5599.02|5598.62|5600.02|5599.62|5599.02|5598.62|505
1721229420000|2024-07-17 15:17:00|5599.27|5598.87|5599.77|5599.37|5600.02|5599.62|5599.02|5598.62|444
1721229430000|2024-07-17 15:17:10|5599.64|5599.24|5599.27|5598.87|5599.77|5599.37|5599.27|5598.87|316
1721229440000|2024-07-17 15:17:20|5599.02|5598.62|5598.77|5598.37|5599.27|5598.87|5598.77|5598.37|394
1721229450000|2024-07-17 15:17:30|5598.89|5598.49|5600.77|5600.37|5600.77|5600.37|5598.89|5598.49|975
1721229460000|2024-07-17 15:17:40|5601.02|5600.62|5601.77|5601.37|5601.77|5601.37|5600.77|5600.37|741
1721229470000|2024-07-17 15:17:50|5601.52|5601.12|5602.27|5601.87|5602.27|5601.87|5601.52|5601.12|678
1721229480000|2024-07-17 15:18:00|5602.02|5601.62|5601.77|5601.37|5602.02|5601.62|5601.52|5601.12|766
1721229490000|2024-07-17 15:18:10|5602.02|5601.62|5601.77|5601.37|5602.02|5601.62|5601.27|5600.87|396
1721229500000|2024-07-17 15:18:20|5601.64|5601.24|5602.27|5601.87|5602.27|5601.87|5601.64|5601.24|447
1721229510000|2024-07-17 15:18:30|5602.52|5602.12|5603.02|5602.62|5603.02|5602.62|5602.02|5601.62|975
1721229520000|2024-07-17 15:18:40|5603.27|5602.87|5603.27|5602.87|5603.27|5602.87|5602.52|5602.12|635
1721229530000|2024-07-17 15:18:50|5603.52|5603.12|5603.52|5603.12|5603.52|5603.12|5603.14|5602.74|497
1721229540000|2024-07-17 15:19:00|5603.27|5602.87|5603.52|5603.12|5603.77|5603.37|5603.27|5602.87|766
1721229550000|2024-07-17 15:19:10|5603.77|5603.37|5603.02|5602.62|5603.77|5603.37|5603.02|5602.62|468
1721229560000|2024-07-17 15:19:20|5603.14|5602.74|5603.27|5602.87|5603.52|5603.12|5603.02|5602.62|477
1721229570000|2024-07-17 15:19:30|5603.52|5603.12|5603.27|5602.87|5603.52|5603.12|5603.02|5602.62|202
1721229580000|2024-07-17 15:19:40|5603.14|5602.74|5602.52|5602.12|5603.27|5602.87|5602.52|5602.12|566
1721229590000|2024-07-17 15:19:50|5602.27|5601.87|5602.77|5602.37|5603.27|5602.87|5602.27|5601.87|581
1721229600000|2024-07-17 15:20:00|5603.02|5602.62|5602.52|5602.12|5603.02|5602.62|5602.27|5601.87|603
1721229610000|2024-07-17 15:20:10|5602.77|5602.37|5602.27|5601.87|5602.77|5602.37|5602.02|5601.62|575
1721229620000|2024-07-17 15:20:20|5602.52|5602.12|5602.52|5602.12|5602.52|5602.12|5602.02|5601.62|289
1721229630000|2024-07-17 15:20:30|5602.39|5601.99|5602.27|5601.87|5602.77|5602.37|5602.02|5601.62|377
1721229640000|2024-07-17 15:20:40|5602.52|5602.12|5601.52|5601.12|5602.52|5602.12|5601.27|5600.87|691
1721229650000|2024-07-17 15:20:50|5601.39|5600.99|5600.77|5600.37|5601.52|5601.12|5600.77|5600.37|446
1721229660000|2024-07-17 15:21:00|5601.02|5600.62|5601.02|5600.62|5601.52|5601.12|5600.77|5600.37|380
1721229670000|2024-07-17 15:21:10|5601.14|5600.74|5601.52|5601.12|5601.52|5601.12|5601.02|5600.62|542
1721229680000|2024-07-17 15:21:20|5601.77|5601.37|5603.02|5602.62|5603.02|5602.62|5601.77|5601.37|666
1721229690000|2024-07-17 15:21:30|5603.27|5602.87|5604.27|5603.87|5604.27|5603.87|5603.27|5602.87|603
1721229700000|2024-07-17 15:21:40|5604.02|5603.62|5604.52|5604.12|5605.02|5604.62|5604.02|5603.62|623
1721229710000|2024-07-17 15:21:50|5604.77|5604.37|5604.52|5604.12|5604.77|5604.37|5604.02|5603.62|1058
1721229720000|2024-07-17 15:22:00|5604.77|5604.37|5604.27|5603.87|5605.02|5604.62|5604.02|5603.62|559
1721229730000|2024-07-17 15:22:10|5604.02|5603.62|5602.77|5602.37|5604.02|5603.62|5602.77|5602.37|785
1721229740000|2024-07-17 15:22:20|5602.64|5602.24|5602.52|5602.12|5602.77|5602.37|5602.52|5602.12|515
1721229750000|2024-07-17 15:22:30|5602.77|5602.37|5602.77|5602.37|5603.02|5602.62|5602.27|5601.87|596
1721229760000|2024-07-17 15:22:40|5602.89|5602.49|5603.27|5602.87|5603.27|5602.87|5602.77|5602.37|367
1721229770000|2024-07-17 15:22:50|5603.52|5603.12|5604.52|5604.12|5604.52|5604.12|5603.52|5603.12|469
1721229780000|2024-07-17 15:23:00|5604.27|5603.87|5604.77|5604.37|5604.77|5604.37|5604.02|5603.62|642
1721229790000|2024-07-17 15:23:10|5604.52|5604.12|5604.77|5604.37|5605.02|5604.62|5604.52|5604.12|351
1721229800000|2024-07-17 15:23:20|5605.02|5604.62|5605.52|5605.12|5605.52|5605.12|5604.77|5604.37|558
1721229810000|2024-07-17 15:23:30|5605.39|5604.99|5605.02|5604.62|5605.77|5605.37|5605.02|5604.62|703
1721229820000|2024-07-17 15:23:40|5604.77|5604.37|5604.77|5604.37|5605.02|5604.62|5604.77|5604.37|426
1721229830000|2024-07-17 15:23:50|5604.52|5604.12|5604.02|5603.62|5604.77|5604.37|5604.02|5603.62|379
1721229840000|2024-07-17 15:24:00|5603.77|5603.37|5603.02|5602.62|5604.02|5603.62|5603.02|5602.62|570
1721229850000|2024-07-17 15:24:10|5602.77|5602.37|5602.27|5601.87|5602.77|5602.37|5602.27|5601.87|568
1721229860000|2024-07-17 15:24:20|5602.02|5601.62|5602.27|5601.87|5602.77|5602.37|5602.02|5601.62|326
1721229870000|2024-07-17 15:24:30|5602.52|5602.12|5602.27|5601.87|5602.77|5602.37|5602.02|5601.62|358
1721229880000|2024-07-17 15:24:40|5602.52|5602.12|5602.02|5601.62|5602.52|5602.12|5602.02|5601.62|523
1721229890000|2024-07-17 15:24:50|5602.27|5601.87|5600.77|5600.37|5602.27|5601.87|5600.77|5600.37|640
1721229900000|2024-07-17 15:25:00|5601.02|5600.62|5599.52|5599.12|5601.27|5600.87|5599.52|5599.12|1427
1721229910000|2024-07-17 15:25:10|5599.77|5599.37|5599.02|5598.62|5600.02|5599.62|5599.02|5598.62|1018
1721229920000|2024-07-17 15:25:20|5599.27|5598.87|5598.77|5598.37|5599.77|5599.37|5598.77|5598.37|886
1721229930000|2024-07-17 15:25:30|5599.02|5598.62|5598.77|5598.37|5599.27|5598.87|5598.52|5598.12|529
1721229940000|2024-07-17 15:25:40|5598.52|5598.12|5598.64|5598.24|5599.02|5598.62|5598.02|5597.62|848
1721229950000|2024-07-17 15:25:50|5598.77|5598.37|5598.27|5597.87|5599.02|5598.62|5598.27|5597.87|418
1721229960000|2024-07-17 15:26:00|5598.02|5597.62|5597.77|5597.37|5598.02|5597.62|5597.52|5597.12|1320
1721229970000|2024-07-17 15:26:10|5598.02|5597.62|5598.77|5598.37|5598.77|5598.37|5598.02|5597.62|824
1721229980000|2024-07-17 15:26:20|5598.52|5598.12|5597.27|5596.87|5598.52|5598.12|5597.27|5596.87|988
1721229990000|2024-07-17 15:26:30|5597.52|5597.12|5597.27|5596.87|5597.77|5597.37|5597.27|5596.87|418
1721230000000|2024-07-17 15:26:40|5597.52|5597.12|5596.27|5595.87|5597.52|5597.12|5596.02|5595.62|1893
1721230010000|2024-07-17 15:26:50|5596.52|5596.12|5597.02|5596.62|5597.02|5596.62|5596.52|5596.12|540
1721230020000|2024-07-17 15:27:00|5596.77|5596.37|5597.27|5596.87|5597.27|5596.87|5596.77|5596.37|831
1721230030000|2024-07-17 15:27:10|5597.52|5597.12|5598.52|5598.12|5598.52|5598.12|5597.52|5597.12|754
1721230040000|2024-07-17 15:27:20|5598.27|5597.87|5598.52|5598.12|5598.52|5598.12|5598.27|5597.87|415
1721230050000|2024-07-17 15:27:30|5598.77|5598.37|5598.77|5598.37|5599.02|5598.62|5598.77|5598.37|642
1721230060000|2024-07-17 15:27:40|5598.89|5598.49|5599.77|5599.37|5600.27|5599.87|5598.89|5598.49|894
1721230070000|2024-07-17 15:27:50|5599.52|5599.12|5599.27|5598.87|5599.52|5599.12|5599.27|5598.87|360
1721230080000|2024-07-17 15:28:00|5599.02|5598.62|5600.27|5599.87|5600.27|5599.87|5599.02|5598.62|714
1721230090000|2024-07-17 15:28:10|5600.02|5599.62|5600.77|5600.37|5600.77|5600.37|5599.77|5599.37|643
1721230100000|2024-07-17 15:28:20|5601.02|5600.62|5601.52|5601.12|5601.52|5601.12|5601.02|5600.62|631
1721230110000|2024-07-17 15:28:30|5601.39|5600.99|5601.27|5600.87|5601.52|5601.12|5601.27|5600.87|423
1721230120000|2024-07-17 15:28:40|5601.52|5601.12|5601.02|5600.62|5601.52|5601.12|5601.02|5600.62|482
1721230130000|2024-07-17 15:28:50|5601.27|5600.87|5601.02|5600.62|5601.52|5601.12|5600.77|5600.37|546
1721230140000|2024-07-17 15:29:00|5600.77|5600.37|5601.77|5601.37|5602.02|5601.62|5600.77|5600.37|483
1721230150000|2024-07-17 15:29:10|5602.02|5601.62|5602.52|5602.12|5602.52|5602.12|5601.77|5601.37|581
1721230160000|2024-07-17 15:29:20|5602.77|5602.37|5603.02|5602.62|5603.02|5602.62|5602.52|5602.12|315
1721230170000|2024-07-17 15:29:30|5603.27|5602.87|5603.27|5602.87|5603.27|5602.87|5603.02|5602.62|505
1721230180000|2024-07-17 15:29:40|5603.14|5602.74|5603.02|5602.62|5603.14|5602.74|5602.77|5602.37|480
1721230190000|2024-07-17 15:29:50|5603.27|5602.87|5604.02|5603.62|5604.02|5603.62|5603.27|5602.87|244
1721230200000|2024-07-17 15:30:00|5603.52|5603.12|5603.27|5602.87|5603.77|5603.37|5603.02|5602.62|1038
1721230210000|2024-07-17 15:30:10|5603.02|5602.62|5602.52|5602.12|5603.02|5602.62|5602.27|5601.87|813
1721230220000|2024-07-17 15:30:20|5602.77|5602.37|5601.02|5600.62|5602.77|5602.37|5601.02|5600.62|839
1721230230000|2024-07-17 15:30:30|5600.77|5600.37|5600.27|5599.87|5601.02|5600.62|5600.27|5599.87|918
1721230240000|2024-07-17 15:30:40|5600.39|5599.99|5601.52|5601.12|5601.52|5601.12|5600.14|5599.74|737
1721230250000|2024-07-17 15:30:50|5601.77|5601.37|5602.52|5602.12|5602.52|5602.12|5601.27|5600.87|731
1721230260000|2024-07-17 15:31:00|5602.27|5601.87|5602.77|5602.37|5603.27|5602.87|5602.27|5601.87|783
1721230270000|2024-07-17 15:31:10|5602.52|5602.12|5601.77|5601.37|5602.52|5602.12|5601.52|5601.12|537
1721230280000|2024-07-17 15:31:20|5602.02|5601.62|5600.27|5599.87|5602.02|5601.62|5600.27|5599.87|432
1721230290000|2024-07-17 15:31:30|5600.39|5599.99|5600.27|5599.87|5600.52|5600.12|5600.02|5599.62|363
1721230300000|2024-07-17 15:31:40|5600.52|5600.12|5600.77|5600.37|5600.77|5600.37|5600.27|5599.87|155
1721230310000|2024-07-17 15:31:50|5600.52|5600.12|5600.52|5600.12|5600.77|5600.37|5600.27|5599.87|377
1721230320000|2024-07-17 15:32:00|5600.39|5599.99|5600.02|5599.62|5600.77|5600.37|5599.77|5599.37|698
1721230330000|2024-07-17 15:32:10|5600.27|5599.87|5600.52|5600.12|5600.52|5600.12|5599.77|5599.37|355
1721230340000|2024-07-17 15:32:20|5600.77|5600.37|5601.77|5601.37|5601.77|5601.37|5600.77|5600.37|631
1721230350000|2024-07-17 15:32:30|5601.52|5601.12|5601.77|5601.37|5601.77|5601.37|5601.27|5600.87|418
1721230360000|2024-07-17 15:32:40|5601.52|5601.12|5601.52|5601.12|5601.52|5601.12|5600.77|5600.37|438
1721230370000|2024-07-17 15:32:50|5601.27|5600.87|5601.77|5601.37|5601.77|5601.37|5601.27|5600.87|232
1721230380000|2024-07-17 15:33:00|5601.89|5601.49|5601.77|5601.37|5602.27|5601.87|5601.77|5601.37|581
1721230390000|2024-07-17 15:33:10|5601.52|5601.12|5601.27|5600.87|5601.77|5601.37|5601.02|5600.62|490
1721230400000|2024-07-17 15:33:20|5601.52|5601.12|5600.77|5600.37|5601.52|5601.12|5600.77|5600.37|396
1721230410000|2024-07-17 15:33:30|5601.02|5600.62|5602.02|5601.62|5602.02|5601.62|5601.02|5600.62|555
1721230420000|2024-07-17 15:33:40|5601.89|5601.49|5601.64|5601.24|5602.52|5602.12|5601.27|5600.87|598
1721230430000|2024-07-17 15:33:50|5601.52|5601.12|5601.39|5600.99|5601.77|5601.37|5601.27|5600.87|213
1721230440000|2024-07-17 15:34:00|5601.52|5601.12|5601.27|5600.87|5601.52|5601.12|5600.89|5600.49|437
1721230450000|2024-07-17 15:34:10|5601.02|5600.62|5602.27|5601.87|5602.27|5601.87|5601.02|5600.62|473
1721230460000|2024-07-17 15:34:20|5602.52|5602.12|5603.27|5602.87|5603.52|5603.12|5602.52|5602.12|820
1721230470000|2024-07-17 15:34:30|5603.52|5603.12|5603.77|5603.37|5604.02|5603.62|5603.27|5602.87|753
1721230480000|2024-07-17 15:34:40|5603.52|5603.12|5604.52|5604.12|5604.77|5604.37|5603.52|5603.12|701
1721230490000|2024-07-17 15:34:50|5604.27|5603.87|5602.52|5602.12|5604.52|5604.12|5602.52|5602.12|847
1721230500000|2024-07-17 15:35:00|5602.27|5601.87|5602.27|5601.87|5602.52|5602.12|5602.02|5601.62|747
1721230510000|2024-07-17 15:35:10|5602.52|5602.12|5601.52|5601.12|5602.52|5602.12|5601.52|5601.12|749
1721230520000|2024-07-17 15:35:20|5601.27|5600.87|5601.77|5601.37|5601.77|5601.37|5601.27|5600.87|527
1721230530000|2024-07-17 15:35:30|5602.02|5601.62|5601.64|5601.24|5602.02|5601.62|5601.52|5601.12|435
1721230540000|2024-07-17 15:35:40|5601.52|5601.12|5602.02|5601.62|5602.27|5601.87|5601.52|5601.12|415
1721230550000|2024-07-17 15:35:50|5602.27|5601.87|5602.52|5602.12|5602.64|5602.24|5602.27|5601.87|280
1721230560000|2024-07-17 15:36:00|5602.77|5602.37|5603.27|5602.87|5603.52|5603.12|5602.52|5602.12|687
1721230570000|2024-07-17 15:36:10|5603.52|5603.12|5602.77|5602.37|5603.52|5603.12|5602.64|5602.24|522
1721230580000|2024-07-17 15:36:20|5602.52|5602.12|5602.27|5601.87|5602.52|5602.12|5602.02|5601.62|426
1721230590000|2024-07-17 15:36:30|5602.02|5601.62|5601.02|5600.62|5602.02|5601.62|5601.02|5600.62|540
1721230600000|2024-07-17 15:36:40|5601.27|5600.87|5601.27|5600.87|5601.52|5601.12|5601.02|5600.62|335
1721230610000|2024-07-17 15:36:50|5601.02|5600.62|5601.02|5600.62|5601.27|5600.87|5601.02|5600.62|538
1721230620000|2024-07-17 15:37:00|5600.52|5600.12|5601.52|5601.12|5601.52|5601.12|5600.52|5600.12|737
1721230630000|2024-07-17 15:37:10|5601.77|5601.37|5601.27|5600.87|5602.02|5601.62|5601.27|5600.87|320
1721230640000|2024-07-17 15:37:20|5601.52|5601.12|5601.77|5601.37|5602.02|5601.62|5601.02|5600.62|481
1721230650000|2024-07-17 15:37:30|5601.52|5601.12|5601.89|5601.49|5602.02|5601.62|5601.52|5601.12|556
1721230660000|2024-07-17 15:37:40|5602.02|5601.62|5600.77|5600.37|5602.27|5601.87|5600.77|5600.37|346
1721230670000|2024-07-17 15:37:50|5600.89|5600.49|5601.27|5600.87|5601.27|5600.87|5600.89|5600.49|576
1721230680000|2024-07-17 15:38:00|5601.02|5600.62|5600.27|5599.87|5601.27|5600.87|5600.27|5599.87|763
1721230690000|2024-07-17 15:38:10|5600.52|5600.12|5601.27|5600.87|5601.27|5600.87|5600.52|5600.12|435
1721230700000|2024-07-17 15:38:20|5601.52|5601.12|5600.77|5600.37|5601.52|5601.12|5600.77|5600.37|442
1721230710000|2024-07-17 15:38:30|5600.52|5600.12|5601.02|5600.62|5601.02|5600.62|5600.27|5599.87|365
1721230720000|2024-07-17 15:38:40|5600.77|5600.37|5601.02|5600.62|5601.27|5600.87|5600.77|5600.37|241
1721230730000|2024-07-17 15:38:50|5600.89|5600.49|5600.77|5600.37|5601.02|5600.62|5600.77|5600.37|297
1721230740000|2024-07-17 15:39:00|5600.52|5600.12|5601.02|5600.62|5601.02|5600.62|5600.52|5600.12|473
1721230750000|2024-07-17 15:39:10|5600.77|5600.37|5601.27|5600.87|5601.52|5601.12|5600.77|5600.37|289
1721230760000|2024-07-17 15:39:20|5601.14|5600.74|5601.77|5601.37|5602.02|5601.62|5601.02|5600.62|408
1721230770000|2024-07-17 15:39:30|5601.52|5601.12|5602.77|5602.37|5602.77|5602.37|5601.52|5601.12|375
1721230780000|2024-07-17 15:39:40|5602.52|5602.12|5602.52|5602.12|5603.02|5602.62|5602.27|5601.87|504
1721230790000|2024-07-17 15:39:50|5602.77|5602.37|5602.77|5602.37|5603.27|5602.87|5602.77|5602.37|520
1721230800000|2024-07-17 15:40:00|5603.02|5602.62|5603.52|5603.12|5603.77|5603.37|5602.77|5602.37|597
1721230810000|2024-07-17 15:40:10|5603.27|5602.87|5601.77|5601.37|5603.27|5602.87|5601.77|5601.37|851
1721230820000|2024-07-17 15:40:20|5601.52|5601.12|5600.77|5600.37|5601.77|5601.37|5600.77|5600.37|563
1721230830000|2024-07-17 15:40:30|5601.02|5600.62|5600.77|5600.37|5601.02|5600.62|5600.52|5600.12|601
1721230840000|2024-07-17 15:40:40|5601.02|5600.62|5601.27|5600.87|5601.27|5600.87|5600.89|5600.49|327
1721230850000|2024-07-17 15:40:50|5601.02|5600.62|5601.02|5600.62|5601.27|5600.87|5601.02|5600.62|291
1721230860000|2024-07-17 15:41:00|5601.27|5600.87|5601.52|5601.12|5601.52|5601.12|5600.27|5599.87|1190
1721230870000|2024-07-17 15:41:10|5601.77|5601.37|5601.77|5601.37|5602.02|5601.62|5601.27|5600.87|415
1721230880000|2024-07-17 15:41:20|5601.64|5601.24|5602.27|5601.87|5602.27|5601.87|5601.52|5601.12|509
1721230890000|2024-07-17 15:41:30|5602.02|5601.62|5600.77|5600.37|5602.02|5601.62|5600.52|5600.12|700
1721230900000|2024-07-17 15:41:40|5601.02|5600.62|5600.27|5599.87|5601.02|5600.62|5600.27|5599.87|469
1721230910000|2024-07-17 15:41:50|5600.52|5600.12|5600.27|5599.87|5600.52|5600.12|5600.27|5599.87|438
1721230920000|2024-07-17 15:42:00|5600.52|5600.12|5600.77|5600.37|5601.02|5600.62|5600.27|5599.87|670
1721230930000|2024-07-17 15:42:10|5600.52|5600.12|5598.27|5597.87|5600.52|5600.12|5598.27|5597.87|1789
1721230940000|2024-07-17 15:42:20|5598.77|5598.37|5598.52|5598.12|5599.27|5598.87|5598.27|5597.87|881
1721230950000|2024-07-17 15:42:30|5598.64|5598.24|5597.77|5597.37|5598.77|5598.37|5597.77|5597.37|1070
1721230960000|2024-07-17 15:42:40|5597.52|5597.12|5598.02|5597.62|5598.02|5597.62|5597.52|5597.12|931
1721230970000|2024-07-17 15:42:50|5598.27|5597.87|5598.52|5598.12|5598.77|5598.37|5598.02|5597.62|1062
1721230980000|2024-07-17 15:43:00|5598.27|5597.87|5599.52|5599.12|5599.52|5599.12|5598.27|5597.87|934
1721230990000|2024-07-17 15:43:10|5599.27|5598.87|5601.02|5600.62|5601.27|5600.87|5599.27|5598.87|929
1721231000000|2024-07-17 15:43:20|5600.52|5600.12|5600.02|5599.62|5601.02|5600.62|5600.02|5599.62|658
1721231010000|2024-07-17 15:43:30|5600.27|5599.87|5600.39|5599.99|5600.77|5600.37|5600.02|5599.62|303
1721231020000|2024-07-17 15:43:40|5600.52|5600.12|5598.77|5598.37|5600.64|5600.24|5598.52|5598.12|746
1721231030000|2024-07-17 15:43:50|5599.02|5598.62|5598.52|5598.12|5599.02|5598.62|5598.02|5597.62|812
1721231040000|2024-07-17 15:44:00|5598.64|5598.24|5599.27|5598.87|5599.27|5598.87|5598.64|5598.24|810
1721231050000|2024-07-17 15:44:10|5599.14|5598.74|5600.02|5599.62|5600.02|5599.62|5599.02|5598.62|644
1721231060000|2024-07-17 15:44:20|5600.27|5599.87|5600.52|5600.12|5600.52|5600.12|5600.02|5599.62|744
1721231070000|2024-07-17 15:44:30|5600.77|5600.37|5600.02|5599.62|5600.77|5600.37|5600.02|5599.62|473
1721231080000|2024-07-17 15:44:40|5600.27|5599.87|5600.77|5600.37|5601.02|5600.62|5600.27|5599.87|386
1721231090000|2024-07-17 15:44:50|5600.64|5600.24|5600.52|5600.12|5601.02|5600.62|5600.27|5599.87|516
1721231100000|2024-07-17 15:45:00|5600.27|5599.87|5599.02|5598.62|5600.77|5600.37|5599.02|5598.62|594
1721231110000|2024-07-17 15:45:10|5599.27|5598.87|5599.02|5598.62|5599.77|5599.37|5599.02|5598.62|422
1721231120000|2024-07-17 15:45:20|5599.52|5599.12|5600.52|5600.12|5600.77|5600.37|5598.77|5598.37|1058
1721231130000|2024-07-17 15:45:30|5600.27|5599.87|5601.02|5600.62|5601.27|5600.87|5600.27|5599.87|632
1721231140000|2024-07-17 15:45:40|5600.89|5600.49|5600.27|5599.87|5601.02|5600.62|5600.27|5599.87|517
1721231150000|2024-07-17 15:45:50|5600.02|5599.62|5599.02|5598.62|5600.02|5599.62|5599.02|5598.62|664
1721231160000|2024-07-17 15:46:00|5599.27|5598.87|5600.27|5599.87|5600.27|5599.87|5599.27|5598.87|467
1721231170000|2024-07-17 15:46:10|5600.39|5599.99|5599.52|5599.12|5600.52|5600.12|5599.27|5598.87|378
1721231180000|2024-07-17 15:46:20|5599.27|5598.87|5599.52|5599.12|5599.52|5599.12|5598.77|5598.37|686
1721231190000|2024-07-17 15:46:30|5599.27|5598.87|5598.89|5598.49|5599.52|5599.12|5598.77|5598.37|319
1721231200000|2024-07-17 15:46:40|5598.77|5598.37|5599.27|5598.87|5599.27|5598.87|5598.77|5598.37|268
1721231210000|2024-07-17 15:46:50|5598.89|5598.49|5598.77|5598.37|5599.27|5598.87|5598.52|5598.12|557
1721231220000|2024-07-17 15:47:00|5599.02|5598.62|5599.77|5599.37|5599.77|5599.37|5599.02|5598.62|834
1721231230000|2024-07-17 15:47:10|5600.02|5599.62|5600.52|5600.12|5600.52|5600.12|5599.52|5599.12|758
1721231240000|2024-07-17 15:47:20|5600.27|5599.87|5600.27|5599.87|5600.64|5600.24|5599.77|5599.37|571
1721231250000|2024-07-17 15:47:30|5600.02|5599.62|5599.77|5599.37|5600.27|5599.87|5599.77|5599.37|497
1721231260000|2024-07-17 15:47:40|5599.89|5599.49|5600.02|5599.62|5600.27|5599.87|5599.77|5599.37|370
1721231270000|2024-07-17 15:47:50|5599.77|5599.37|5599.27|5598.87|5599.77|5599.37|5599.27|5598.87|671
1721231280000|2024-07-17 15:48:00|5599.77|5599.37|5598.77|5598.37|5600.02|5599.62|5598.39|5597.99|858
1721231290000|2024-07-17 15:48:10|5598.64|5598.24|5599.02|5598.62|5599.02|5598.62|5598.27|5597.87|659
1721231300000|2024-07-17 15:48:20|5598.89|5598.49|5599.52|5599.12|5600.02|5599.62|5598.89|5598.49|429
1721231310000|2024-07-17 15:48:30|5599.77|5599.37|5600.02|5599.62|5600.52|5600.12|5599.77|5599.37|429
1721231320000|2024-07-17 15:48:40|5599.77|5599.37|5599.52|5599.12|5599.77|5599.37|5599.02|5598.62|511
1721231330000|2024-07-17 15:48:50|5599.39|5598.99|5599.27|5598.87|5599.52|5599.12|5599.27|5598.87|339
1721231340000|2024-07-17 15:49:00|5599.14|5598.74|5599.02|5598.62|5599.27|5598.87|5598.77|5598.37|529
1721231350000|2024-07-17 15:49:10|5599.27|5598.87|5600.02|5599.62|5600.27|5599.87|5599.02|5598.62|582
1721231360000|2024-07-17 15:49:20|5599.77|5599.37|5599.77|5599.37|5600.27|5599.87|5599.77|5599.37|316
1721231370000|2024-07-17 15:49:30|5599.52|5599.12|5598.27|5597.87|5599.52|5599.12|5598.27|5597.87|724
1721231380000|2024-07-17 15:49:40|5598.52|5598.12|5598.77|5598.37|5599.27|5598.87|5598.27|5597.87|632
1721231390000|2024-07-17 15:49:50|5599.02|5598.62|5599.02|5598.62|5599.02|5598.62|5598.52|5598.12|453
1721231400000|2024-07-17 15:50:00|5599.14|5598.74|5598.52|5598.12|5599.27|5598.87|5598.27|5597.87|738
1721231410000|2024-07-17 15:50:10|5598.27|5597.87|5598.52|5598.12|5599.02|5598.62|5598.27|5597.87|462
1721231420000|2024-07-17 15:50:20|5598.77|5598.37|5597.77|5597.37|5599.02|5598.62|5597.52|5597.12|795
1721231430000|2024-07-17 15:50:30|5597.52|5597.12|5596.52|5596.12|5597.52|5597.12|5596.52|5596.12|1410
1721231440000|2024-07-17 15:50:40|5596.77|5596.37|5596.27|5595.87|5597.27|5596.87|5596.02|5595.62|1015
1721231450000|2024-07-17 15:50:50|5596.52|5596.12|5596.02|5595.62|5596.52|5596.12|5596.02|5595.62|482
1721231460000|2024-07-17 15:51:00|5595.77|5595.37|5597.27|5596.87|5597.77|5597.37|5595.77|5595.37|2985
1721231470000|2024-07-17 15:51:10|5597.52|5597.12|5598.02|5597.62|5598.02|5597.62|5597.52|5597.12|709
1721231480000|2024-07-17 15:51:20|5597.89|5597.49|5597.02|5596.62|5598.02|5597.62|5597.02|5596.62|643
1721231490000|2024-07-17 15:51:30|5597.27|5596.87|5596.77|5596.37|5597.77|5597.37|5596.77|5596.37|550
1721231500000|2024-07-17 15:51:40|5597.02|5596.62|5598.02|5597.62|5598.02|5597.62|5597.02|5596.62|408
1721231510000|2024-07-17 15:51:50|5597.77|5597.37|5597.77|5597.37|5597.77|5597.37|5597.52|5597.12|327
1721231520000|2024-07-17 15:52:00|5598.02|5597.62|5597.27|5596.87|5598.27|5597.87|5597.27|5596.87|346
1721231530000|2024-07-17 15:52:10|5597.52|5597.12|5597.27|5596.87|5597.52|5597.12|5597.02|5596.62|283
1721231540000|2024-07-17 15:52:20|5597.52|5597.12|5597.52|5597.12|5597.52|5597.12|5597.27|5596.87|329
1721231550000|2024-07-17 15:52:30|5597.39|5596.99|5597.52|5597.12|5598.27|5597.87|5597.27|5596.87|635
1721231560000|2024-07-17 15:52:40|5597.27|5596.87|5596.77|5596.37|5597.52|5597.12|5596.77|5596.37|299
1721231570000|2024-07-17 15:52:50|5596.64|5596.24|5596.52|5596.12|5597.02|5596.62|5596.52|5596.12|323
1721231580000|2024-07-17 15:53:00|5596.77|5596.37|5597.02|5596.62|5597.27|5596.87|5596.77|5596.37|619
1721231590000|2024-07-17 15:53:10|5597.14|5596.74|5597.02|5596.62|5597.27|5596.87|5596.89|5596.49|257
1721231600000|2024-07-17 15:53:20|5596.77|5596.37|5597.02|5596.62|5597.27|5596.87|5596.77|5596.37|533
1721231610000|2024-07-17 15:53:30|5596.77|5596.37|5597.02|5596.62|5597.27|5596.87|5596.64|5596.24|385
1721231620000|2024-07-17 15:53:40|5597.27|5596.87|5597.77|5597.37|5598.02|5597.62|5597.27|5596.87|537
1721231630000|2024-07-17 15:53:50|5598.02|5597.62|5597.77|5597.37|5598.27|5597.87|5597.52|5597.12|401
1721231640000|2024-07-17 15:54:00|5597.64|5597.24|5597.77|5597.37|5598.14|5597.74|5597.52|5597.12|339
1721231650000|2024-07-17 15:54:10|5597.52|5597.12|5597.52|5597.12|5598.02|5597.62|5597.27|5596.87|319
1721231660000|2024-07-17 15:54:20|5597.64|5597.24|5597.27|5596.87|5597.77|5597.37|5597.02|5596.62|596
1721231670000|2024-07-17 15:54:30|5597.52|5597.12|5598.77|5598.37|5598.77|5598.37|5597.52|5597.12|575
1721231680000|2024-07-17 15:54:40|5599.02|5598.62|5599.77|5599.37|5599.77|5599.37|5599.02|5598.62|754
1721231690000|2024-07-17 15:54:50|5599.52|5599.12|5599.52|5599.12|5599.52|5599.12|5599.27|5598.87|275
1721231700000|2024-07-17 15:55:00|5599.77|5599.37|5600.27|5599.87|5600.77|5600.37|5599.77|5599.37|689
1721231710000|2024-07-17 15:55:10|5600.52|5600.12|5600.27|5599.87|5600.77|5600.37|5600.27|5599.87|393
1721231720000|2024-07-17 15:55:20|5600.14|5599.74|5599.02|5598.62|5600.14|5599.74|5598.77|5598.37|556
1721231730000|2024-07-17 15:55:30|5599.27|5598.87|5599.27|5598.87|5599.27|5598.87|5599.02|5598.62|395
1721231740000|2024-07-17 15:55:40|5599.39|5598.99|5599.77|5599.37|5600.02|5599.62|5599.02|5598.62|576
1721231750000|2024-07-17 15:55:50|5600.02|5599.62|5600.02|5599.62|5600.02|5599.62|5599.52|5599.12|330
1721231760000|2024-07-17 15:56:00|5600.27|5599.87|5599.89|5599.49|5600.27|5599.87|5599.77|5599.37|404
1721231770000|2024-07-17 15:56:10|5600.02|5599.62|5600.77|5600.37|5601.27|5600.87|5600.02|5599.62|645
1721231780000|2024-07-17 15:56:20|5600.64|5600.24|5602.02|5601.62|5602.02|5601.62|5600.64|5600.24|729
1721231790000|2024-07-17 15:56:30|5602.27|5601.87|5602.02|5601.62|5602.27|5601.87|5602.02|5601.62|933
1721231800000|2024-07-17 15:56:40|5602.27|5601.87|5602.02|5601.62|5602.27|5601.87|5601.77|5601.37|456
1721231810000|2024-07-17 15:56:50|5602.27|5601.87|5601.52|5601.12|5602.27|5601.87|5601.52|5601.12|281
1721231820000|2024-07-17 15:57:00|5601.02|5600.62|5600.52|5600.12|5601.27|5600.87|5600.52|5600.12|564
1721231830000|2024-07-17 15:57:10|5600.27|5599.87|5599.27|5598.87|5600.27|5599.87|5599.27|5598.87|787
1721231840000|2024-07-17 15:57:20|5599.52|5599.12|5600.02|5599.62|5600.27|5599.87|5599.52|5599.12|466
1721231850000|2024-07-17 15:57:30|5599.77|5599.37|5599.64|5599.24|5600.02|5599.62|5599.52|5599.12|340
1721231860000|2024-07-17 15:57:40|5599.77|5599.37|5599.02|5598.62|5599.77|5599.37|5599.02|5598.62|376
1721231870000|2024-07-17 15:57:50|5599.27|5598.87|5599.02|5598.62|5599.52|5599.12|5599.02|5598.62|220
1721231880000|2024-07-17 15:58:00|5599.27|5598.87|5599.27|5598.87|5599.52|5599.12|5599.02|5598.62|513
1721231890000|2024-07-17 15:58:10|5599.14|5598.74|5599.02|5598.62|5600.02|5599.62|5599.02|5598.62|366
1721231900000|2024-07-17 15:58:20|5599.27|5598.87|5599.27|5598.87|5599.27|5598.87|5599.02|5598.62|300
1721231910000|2024-07-17 15:58:30|5599.52|5599.12|5599.27|5598.87|5599.52|5599.12|5599.02|5598.62|213
1721231920000|2024-07-17 15:58:40|5599.02|5598.62|5599.14|5598.74|5599.52|5599.12|5599.02|5598.62|247
1721231930000|2024-07-17 15:58:50|5599.27|5598.87|5599.27|5598.87|5599.64|5599.24|5599.02|5598.62|287
1721231940000|2024-07-17 15:59:00|5599.52|5599.12|5600.02|5599.62|5600.27|5599.87|5599.52|5599.12|393
1721231950000|2024-07-17 15:59:10|5600.14|5599.74|5601.27|5600.87|5601.27|5600.87|5600.14|5599.74|476
1721231960000|2024-07-17 15:59:20|5601.02|5600.62|5601.27|5600.87|5601.52|5601.12|5601.02|5600.62|364
1721231970000|2024-07-17 15:59:30|5601.52|5601.12|5601.77|5601.37|5601.77|5601.37|5601.27|5600.87|321
1721231980000|2024-07-17 15:59:40|5601.52|5601.12|5602.02|5601.62|5602.27|5601.87|5601.52|5601.12|473
1721231990000|2024-07-17 15:59:50|5602.27|5601.87|5602.02|5601.62|5602.27|5601.87|5601.77|5601.37|388
1721232000000|2024-07-17 16:00:00|5601.77|5601.37|5601.77|5601.37|5602.02|5601.62|5601.52|5601.12|815
1721232010000|2024-07-17 16:00:10|5601.64|5601.24|5601.77|5601.37|5602.02|5601.62|5601.52|5601.12|422
1721232020000|2024-07-17 16:00:20|5602.02|5601.62|5601.27|5600.87|5602.02|5601.62|5601.02|5600.62|641
1721232030000|2024-07-17 16:00:30|5601.52|5601.12|5602.02|5601.62|5602.27|5601.87|5601.52|5601.12|892
1721232040000|2024-07-17 16:00:40|5602.27|5601.87|5602.02|5601.62|5602.27|5601.87|5601.27|5600.87|398
1721232050000|2024-07-17 16:00:50|5602.14|5601.74|5602.77|5602.37|5602.77|5602.37|5602.14|5601.74|580
1721232060000|2024-07-17 16:01:00|5602.52|5602.12|5602.02|5601.62|5602.52|5602.12|5601.52|5601.12|714
1721232070000|2024-07-17 16:01:10|5601.77|5601.37|5602.77|5602.37|5602.77|5602.37|5601.77|5601.37|373
1721232080000|2024-07-17 16:01:20|5602.52|5602.12|5602.77|5602.37|5603.27|5602.87|5602.52|5602.12|638
1721232090000|2024-07-17 16:01:30|5603.02|5602.62|5602.77|5602.37|5603.02|5602.62|5602.52|5602.12|396
1721232100000|2024-07-17 16:01:40|5602.52|5602.12|5601.77|5601.37|5602.77|5602.37|5601.77|5601.37|943
1721232110000|2024-07-17 16:01:50|5601.52|5601.12|5600.27|5599.87|5601.77|5601.37|5600.27|5599.87|770
1721232120000|2024-07-17 16:02:00|5600.02|5599.62|5600.77|5600.37|5601.02|5600.62|5599.77|5599.37|927
1721232130000|2024-07-17 16:02:10|5600.89|5600.49|5600.27|5599.87|5601.02|5600.62|5600.27|5599.87|721
1721232140000|2024-07-17 16:02:20|5600.52|5600.12|5600.77|5600.37|5601.52|5601.12|5600.27|5599.87|883
1721232150000|2024-07-17 16:02:30|5600.89|5600.49|5600.02|5599.62|5601.02|5600.62|5599.77|5599.37|880
1721232160000|2024-07-17 16:02:40|5599.77|5599.37|5600.02|5599.62|5600.27|5599.87|5599.52|5599.12|326
1721232170000|2024-07-17 16:02:50|5600.27|5599.87|5599.77|5599.37|5600.77|5600.37|5599.52|5599.12|558
1721232180000|2024-07-17 16:03:00|5599.52|5599.12|5599.02|5598.62|5600.02|5599.62|5599.02|5598.62|805
1721232190000|2024-07-17 16:03:10|5599.27|5598.87|5598.52|5598.12|5599.27|5598.87|5598.52|5598.12|541
1721232200000|2024-07-17 16:03:20|5598.77|5598.37|5598.52|5598.12|5598.77|5598.37|5598.27|5597.87|749
1721232210000|2024-07-17 16:03:30|5598.77|5598.37|5599.02|5598.62|5599.52|5599.12|5598.77|5598.37|639
1721232220000|2024-07-17 16:03:40|5599.27|5598.87|5599.27|5598.87|5599.52|5599.12|5599.27|5598.87|385
1721232230000|2024-07-17 16:03:50|5598.77|5598.37|5599.27|5598.87|5599.52|5599.12|5598.77|5598.37|678
1721232240000|2024-07-17 16:04:00|5599.14|5598.74|5599.77|5599.37|5599.77|5599.37|5599.02|5598.62|682
1721232250000|2024-07-17 16:04:10|5600.02|5599.62|5599.02|5598.62|5600.02|5599.62|5599.02|5598.62|625
1721232260000|2024-07-17 16:04:20|5598.89|5598.49|5598.89|5598.49|5599.02|5598.62|5598.52|5598.12|609
1721232270000|2024-07-17 16:04:30|5599.02|5598.62|5599.02|5598.62|5599.27|5598.87|5598.77|5598.37|598
1721232280000|2024-07-17 16:04:40|5599.27|5598.87|5599.52|5599.12|5599.52|5599.12|5598.77|5598.37|248
1721232290000|2024-07-17 16:04:50|5599.77|5599.37|5599.77|5599.37|5600.02|5599.62|5599.52|5599.12|461
1721232300000|2024-07-17 16:05:00|5600.02|5599.62|5600.27|5599.87|5600.52|5600.12|5599.27|5598.87|621
1721232310000|2024-07-17 16:05:10|5600.02|5599.62|5599.52|5599.12|5600.02|5599.62|5599.52|5599.12|694
1721232320000|2024-07-17 16:05:20|5599.77|5599.37|5598.52|5598.12|5599.77|5599.37|5598.52|5598.12|464
1721232330000|2024-07-17 16:05:30|5598.64|5598.24|5599.02|5598.62|5599.52|5599.12|5598.64|5598.24|287
1721232340000|2024-07-17 16:05:40|5599.27|5598.87|5598.52|5598.12|5599.27|5598.87|5598.52|5598.12|404
1721232350000|2024-07-17 16:05:50|5598.77|5598.37|5598.27|5597.87|5598.77|5598.37|5598.27|5597.87|556
1721232360000|2024-07-17 16:06:00|5598.52|5598.12|5597.77|5597.37|5598.77|5598.37|5597.77|5597.37|826
1721232370000|2024-07-17 16:06:10|5597.89|5597.49|5598.27|5597.87|5598.39|5597.99|5597.52|5597.12|895
1721232380000|2024-07-17 16:06:20|5598.02|5597.62|5598.02|5597.62|5598.27|5597.87|5597.52|5597.12|289
1721232390000|2024-07-17 16:06:30|5598.14|5597.74|5598.27|5597.87|5598.52|5598.12|5598.02|5597.62|586
1721232400000|2024-07-17 16:06:40|5598.02|5597.62|5598.27|5597.87|5598.39|5597.99|5598.02|5597.62|582
1721232410000|2024-07-17 16:06:50|5598.52|5598.12|5598.02|5597.62|5598.52|5598.12|5598.02|5597.62|343
1721232420000|2024-07-17 16:07:00|5598.27|5597.87|5598.27|5597.87|5599.02|5598.62|5598.27|5597.87|542
1721232430000|2024-07-17 16:07:10|5598.39|5597.99|5598.52|5598.12|5599.02|5598.62|5598.27|5597.87|409
1721232440000|2024-07-17 16:07:20|5598.27|5597.87|5598.02|5597.62|5598.52|5598.12|5598.02|5597.62|212
1721232450000|2024-07-17 16:07:30|5598.27|5597.87|5597.77|5597.37|5598.27|5597.87|5597.77|5597.37|371
1721232460000|2024-07-17 16:07:40|5598.02|5597.62|5598.52|5598.12|5598.52|5598.12|5598.02|5597.62|285
1721232470000|2024-07-17 16:07:50|5598.27|5597.87|5598.52|5598.12|5598.77|5598.37|5598.27|5597.87|289
1721232480000|2024-07-17 16:08:00|5598.77|5598.37|5599.14|5598.74|5599.27|5598.87|5598.77|5598.37|497
1721232490000|2024-07-17 16:08:10|5599.02|5598.62|5599.02|5598.62|5599.27|5598.87|5598.77|5598.37|316
1721232500000|2024-07-17 16:08:20|5598.77|5598.37|5598.02|5597.62|5598.77|5598.37|5597.77|5597.37|383
1721232510000|2024-07-17 16:08:30|5598.27|5597.87|5599.02|5598.62|5599.02|5598.62|5598.27|5597.87|307
1721232520000|2024-07-17 16:08:40|5599.27|5598.87|5599.27|5598.87|5599.52|5599.12|5599.02|5598.62|328
1721232530000|2024-07-17 16:08:50|5599.52|5599.12|5599.02|5598.62|5599.52|5599.12|5599.02|5598.62|225
1721232540000|2024-07-17 16:09:00|5598.89|5598.49|5597.77|5597.37|5598.89|5598.49|5597.77|5597.37|508
1721232550000|2024-07-17 16:09:10|5597.89|5597.49|5597.77|5597.37|5598.02|5597.62|5597.77|5597.37|213
1721232560000|2024-07-17 16:09:20|5598.02|5597.62|5597.77|5597.37|5598.02|5597.62|5597.77|5597.37|239
1721232570000|2024-07-17 16:09:30|5597.89|5597.49|5597.52|5597.12|5598.02|5597.62|5597.52|5597.12|341
1721232580000|2024-07-17 16:09:40|5597.27|5596.87|5597.02|5596.62|5597.39|5596.99|5596.52|5596.12|768
1721232590000|2024-07-17 16:09:50|5597.27|5596.87|5597.02|5596.62|5597.39|5596.99|5596.77|5596.37|360
1721232600000|2024-07-17 16:10:00|5596.77|5596.37|5596.02|5595.62|5597.02|5596.62|5596.02|5595.62|1126
1721232610000|2024-07-17 16:10:10|5596.27|5595.87|5596.02|5595.62|5596.27|5595.87|5595.77|5595.37|781
1721232620000|2024-07-17 16:10:20|5596.27|5595.87|5595.77|5595.37|5596.27|5595.87|5595.77|5595.37|753
1721232630000|2024-07-17 16:10:30|5595.89|5595.49|5596.02|5595.62|5596.02|5595.62|5595.89|5595.49|1695
1721232640000|2024-07-17 16:10:40|5595.77|5595.37|5596.02|5595.62|5596.02|5595.62|5595.77|5595.37|475
1721232650000|2024-07-17 16:10:50|5596.27|5595.87|5596.02|5595.62|5596.27|5595.87|5595.77|5595.37|780
1721232660000|2024-07-17 16:11:00|5596.27|5595.87|5596.52|5596.12|5596.52|5596.12|5595.77|5595.37|495
1721232670000|2024-07-17 16:11:10|5596.77|5596.37|5596.52|5596.12|5597.02|5596.62|5596.27|5595.87|740
1721232680000|2024-07-17 16:11:20|5596.77|5596.37|5596.77|5596.37|5596.77|5596.37|5596.52|5596.12|201
1721232690000|2024-07-17 16:11:30|5597.02|5596.62|5596.27|5595.87|5597.02|5596.62|5596.27|5595.87|658
1721232700000|2024-07-17 16:11:40|5596.52|5596.12|5596.02|5595.62|5596.52|5596.12|5596.02|5595.62|284
1721232710000|2024-07-17 16:11:50|5595.77|5595.37|5595.77|5595.37|5596.02|5595.62|5595.77|5595.37|667
1721232720000|2024-07-17 16:12:00|5596.02|5595.62|5596.27|5595.87|5596.52|5596.12|5596.02|5595.62|485
1721232730000|2024-07-17 16:12:10|5596.02|5595.62|5596.02|5595.62|5596.02|5595.62|5595.77|5595.37|301
1721232740000|2024-07-17 16:12:20|5596.14|5595.74|5596.27|5595.87|5596.77|5596.37|5596.14|5595.74|367
1721232750000|2024-07-17 16:12:30|5596.02|5595.62|5595.77|5595.37|5596.27|5595.87|5595.77|5595.37|172
1721232760000|2024-07-17 16:12:40|5596.02|5595.62|5595.77|5595.37|5596.02|5595.62|5595.77|5595.37|226
1721232770000|2024-07-17 16:12:50|5596.02|5595.62|5595.77|5595.37|5596.27|5595.87|5595.27|5594.87|2978
1721232780000|2024-07-17 16:13:00|5596.02|5595.62|5594.77|5594.37|5596.02|5595.62|5594.77|5594.37|1539
1721232790000|2024-07-17 16:13:10|5594.27|5593.87|5594.02|5593.62|5595.02|5594.62|5594.02|5593.62|1689
1721232800000|2024-07-17 16:13:20|5594.14|5593.74|5594.02|5593.62|5594.39|5593.99|5594.02|5593.62|287
1721232810000|2024-07-17 16:13:30|5593.77|5593.37|5593.02|5592.62|5594.02|5593.62|5592.52|5592.12|1769
1721232820000|2024-07-17 16:13:40|5592.77|5592.37|5591.02|5590.62|5592.77|5592.37|5591.02|5590.62|2048
1721232830000|2024-07-17 16:13:50|5590.77|5590.37|5591.52|5591.12|5591.52|5591.12|5590.77|5590.37|1461
1721232840000|2024-07-17 16:14:00|5591.77|5591.37|5592.02|5591.62|5592.52|5592.12|5591.27|5590.87|1886
1721232850000|2024-07-17 16:14:10|5592.27|5591.87|5591.14|5590.74|5592.27|5591.87|5590.77|5590.37|858
1721232860000|2024-07-17 16:14:20|5591.02|5590.62|5590.77|5590.37|5591.02|5590.62|5590.77|5590.37|705
1721232870000|2024-07-17 16:14:30|5591.27|5590.87|5591.52|5591.12|5591.77|5591.37|5591.27|5590.87|1821
1721232880000|2024-07-17 16:14:40|5591.27|5590.87|5591.27|5590.87|5592.02|5591.62|5591.27|5590.87|880
1721232890000|2024-07-17 16:14:50|5591.02|5590.62|5591.52|5591.12|5591.52|5591.12|5591.02|5590.62|382
1721232900000|2024-07-17 16:15:00|5591.77|5591.37|5592.02|5591.62|5592.02|5591.62|5591.27|5590.87|983
1721232910000|2024-07-17 16:15:10|5592.27|5591.87|5593.02|5592.62|5593.27|5592.87|5592.27|5591.87|1548
1721232920000|2024-07-17 16:15:20|5592.77|5592.37|5593.27|5592.87|5593.27|5592.87|5592.02|5591.62|707
1721232930000|2024-07-17 16:15:30|5593.52|5593.12|5592.27|5591.87|5593.52|5593.12|5592.02|5591.62|739
1721232940000|2024-07-17 16:15:40|5592.02|5591.62|5591.77|5591.37|5592.52|5592.12|5591.77|5591.37|340
1721232950000|2024-07-17 16:15:50|5591.52|5591.12|5591.77|5591.37|5592.02|5591.62|5591.52|5591.12|490
1721232960000|2024-07-17 16:16:00|5591.52|5591.12|5591.27|5590.87|5591.77|5591.37|5591.27|5590.87|1052
1721232970000|2024-07-17 16:16:10|5591.52|5591.12|5591.64|5591.24|5591.77|5591.37|5591.27|5590.87|491
1721232980000|2024-07-17 16:16:20|5591.52|5591.12|5592.02|5591.62|5592.52|5592.12|5591.52|5591.12|629
1721232990000|2024-07-17 16:16:30|5592.27|5591.87|5592.27|5591.87|5592.52|5592.12|5592.02|5591.62|510
1721233000000|2024-07-17 16:16:40|5592.14|5591.74|5593.02|5592.62|5593.02|5592.62|5592.14|5591.74|312
1721233010000|2024-07-17 16:16:50|5593.27|5592.87|5592.52|5592.12|5593.27|5592.87|5592.52|5592.12|1085
1721233020000|2024-07-17 16:17:00|5592.27|5591.87|5592.77|5592.37|5592.77|5592.37|5592.14|5591.74|479
1721233030000|2024-07-17 16:17:10|5592.52|5592.12|5592.27|5591.87|5592.52|5592.12|5592.27|5591.87|445
1721233040000|2024-07-17 16:17:20|5592.52|5592.12|5593.27|5592.87|5593.27|5592.87|5592.02|5591.62|1792
1721233050000|2024-07-17 16:17:30|5593.02|5592.62|5593.02|5592.62|5593.02|5592.62|5593.02|5592.62|385
1721233060000|2024-07-17 16:17:40|5592.77|5592.37|5593.77|5593.37|5593.77|5593.37|5592.77|5592.37|496
1721233070000|2024-07-17 16:17:50|5594.02|5593.62|5593.02|5592.62|5594.02|5593.62|5592.77|5592.37|600
1721233080000|2024-07-17 16:18:00|5593.27|5592.87|5593.52|5593.12|5593.77|5593.37|5593.27|5592.87|398
1721233090000|2024-07-17 16:18:10|5593.77|5593.37|5594.02|5593.62|5594.27|5593.87|5593.77|5593.37|392
1721233100000|2024-07-17 16:18:20|5593.52|5593.12|5593.02|5592.62|5593.77|5593.37|5593.02|5592.62|508
1721233110000|2024-07-17 16:18:30|5592.77|5592.37|5592.52|5592.12|5593.02|5592.62|5592.52|5592.12|499
1721233120000|2024-07-17 16:18:40|5592.27|5591.87|5592.52|5592.12|5592.77|5592.37|5592.27|5591.87|322
1721233130000|2024-07-17 16:18:50|5592.77|5592.37|5592.52|5592.12|5593.27|5592.87|5592.52|5592.12|365
1721233140000|2024-07-17 16:19:00|5592.77|5592.37|5592.14|5591.74|5592.77|5592.37|5592.14|5591.74|403
1721233150000|2024-07-17 16:19:10|5592.27|5591.87|5592.02|5591.62|5592.52|5592.12|5592.02|5591.62|328
1721233160000|2024-07-17 16:19:20|5592.27|5591.87|5592.77|5592.37|5592.77|5592.37|5592.02|5591.62|275
1721233170000|2024-07-17 16:19:30|5592.89|5592.49|5592.27|5591.87|5593.02|5592.62|5592.27|5591.87|221
1721233180000|2024-07-17 16:19:40|5592.52|5592.12|5593.02|5592.62|5593.14|5592.74|5592.27|5591.87|384
1721233190000|2024-07-17 16:19:50|5593.27|5592.87|5594.02|5593.62|5594.27|5593.87|5593.27|5592.87|577
1721233200000|2024-07-17 16:20:00|5594.27|5593.87|5594.02|5593.62|5594.52|5594.12|5593.77|5593.37|1128
1721233210000|2024-07-17 16:20:10|5594.27|5593.87|5595.52|5595.12|5595.77|5595.37|5594.14|5593.74|1266
1721233220000|2024-07-17 16:20:20|5595.27|5594.87|5594.77|5594.37|5595.52|5595.12|5594.52|5594.12|824
1721233230000|2024-07-17 16:20:30|5595.02|5594.62|5595.52|5595.12|5596.27|5595.87|5594.77|5594.37|865
1721233240000|2024-07-17 16:20:40|5595.77|5595.37|5595.27|5594.87|5595.77|5595.37|5594.77|5594.37|580
1721233250000|2024-07-17 16:20:50|5595.52|5595.12|5595.77|5595.37|5595.77|5595.37|5595.52|5595.12|347
1721233260000|2024-07-17 16:21:00|5596.02|5595.62|5596.02|5595.62|5596.02|5595.62|5595.77|5595.37|394
1721233270000|2024-07-17 16:21:10|5595.77|5595.37|5594.27|5593.87|5596.02|5595.62|5594.27|5593.87|393
1721233280000|2024-07-17 16:21:20|5594.52|5594.12|5594.52|5594.12|5594.77|5594.37|5594.27|5593.87|438
1721233290000|2024-07-17 16:21:30|5594.77|5594.37|5594.27|5593.87|5595.02|5594.62|5594.27|5593.87|302
1721233300000|2024-07-17 16:21:40|5594.52|5594.12|5594.02|5593.62|5594.52|5594.12|5593.77|5593.37|480
1721233310000|2024-07-17 16:21:50|5593.77|5593.37|5593.52|5593.12|5594.02|5593.62|5593.27|5592.87|484
1721233320000|2024-07-17 16:22:00|5593.77|5593.37|5593.39|5592.99|5594.02|5593.62|5593.39|5592.99|237
1721233330000|2024-07-17 16:22:10|5593.27|5592.87|5593.77|5593.37|5593.77|5593.37|5593.27|5592.87|363
1721233340000|2024-07-17 16:22:20|5594.02|5593.62|5594.02|5593.62|5594.52|5594.12|5594.02|5593.62|268
1721233350000|2024-07-17 16:22:30|5594.27|5593.87|5594.02|5593.62|5594.52|5594.12|5594.02|5593.62|387
1721233360000|2024-07-17 16:22:40|5594.14|5593.74|5593.77|5593.37|5594.52|5594.12|5593.77|5593.37|279
1721233370000|2024-07-17 16:22:50|5593.64|5593.24|5593.52|5593.12|5594.02|5593.62|5593.27|5592.87|292
1721233380000|2024-07-17 16:23:00|5593.27|5592.87|5593.77|5593.37|5593.77|5593.37|5593.02|5592.62|411
1721233390000|2024-07-17 16:23:10|5594.02|5593.62|5594.02|5593.62|5594.52|5594.12|5593.77|5593.37|415
1721233400000|2024-07-17 16:23:20|5593.77|5593.37|5593.52|5593.12|5594.02|5593.62|5593.52|5593.12|352
1721233410000|2024-07-17 16:23:30|5593.27|5592.87|5593.52|5593.12|5593.52|5593.12|5593.02|5592.62|386
1721233420000|2024-07-17 16:23:40|5593.27|5592.87|5593.52|5593.12|5593.52|5593.12|5593.02|5592.62|204
1721233430000|2024-07-17 16:23:50|5593.27|5592.87|5593.02|5592.62|5593.27|5592.87|5593.02|5592.62|270
1721233440000|2024-07-17 16:24:00|5592.77|5592.37|5592.77|5592.37|5593.27|5592.87|5592.77|5592.37|328
1721233450000|2024-07-17 16:24:10|5593.27|5592.87|5592.89|5592.49|5593.52|5593.12|5592.89|5592.49|669
1721233460000|2024-07-17 16:24:20|5592.77|5592.37|5593.77|5593.37|5594.02|5593.62|5592.77|5592.37|327
1721233470000|2024-07-17 16:24:30|5594.02|5593.62|5593.02|5592.62|5594.02|5593.62|5593.02|5592.62|212
1721233480000|2024-07-17 16:24:40|5592.77|5592.37|5593.52|5593.12|5593.52|5593.12|5592.77|5592.37|220
1721233490000|2024-07-17 16:24:50|5593.39|5592.99|5593.27|5592.87|5593.52|5593.12|5593.14|5592.74|327
1721233500000|2024-07-17 16:25:00|5593.52|5593.12|5593.52|5593.12|5594.27|5593.87|5593.52|5593.12|478
1721233510000|2024-07-17 16:25:10|5593.27|5592.87|5593.77|5593.37|5593.77|5593.37|5593.27|5592.87|390
1721233520000|2024-07-17 16:25:20|5593.52|5593.12|5592.52|5592.12|5593.52|5593.12|5592.52|5592.12|654
1721233530000|2024-07-17 16:25:30|5592.77|5592.37|5592.64|5592.24|5593.27|5592.87|5592.52|5592.12|385
1721233540000|2024-07-17 16:25:40|5592.77|5592.37|5592.77|5592.37|5592.77|5592.37|5592.52|5592.12|208
1721233550000|2024-07-17 16:25:50|5593.02|5592.62|5593.02|5592.62|5593.27|5592.87|5592.64|5592.24|520
1721233560000|2024-07-17 16:26:00|5593.27|5592.87|5593.02|5592.62|5593.52|5593.12|5593.02|5592.62|535
1721233570000|2024-07-17 16:26:10|5592.77|5592.37|5593.02|5592.62|5593.02|5592.62|5592.27|5591.87|790
1721233580000|2024-07-17 16:26:20|5593.27|5592.87|5593.27|5592.87|5593.52|5593.12|5592.52|5592.12|736
1721233590000|2024-07-17 16:26:30|5593.52|5593.12|5594.02|5593.62|5594.02|5593.62|5593.27|5592.87|497
1721233600000|2024-07-17 16:26:40|5593.89|5593.49|5593.64|5593.24|5593.89|5593.49|5593.52|5593.12|738
1721233610000|2024-07-17 16:26:50|5593.52|5593.12|5592.77|5592.37|5593.77|5593.37|5592.77|5592.37|673
1721233620000|2024-07-17 16:27:00|5593.02|5592.62|5592.77|5592.37|5593.27|5592.87|5592.52|5592.12|539
1721233630000|2024-07-17 16:27:10|5593.02|5592.62|5593.27|5592.87|5593.27|5592.87|5592.77|5592.37|413
1721233640000|2024-07-17 16:27:20|5593.52|5593.12|5593.52|5593.12|5593.52|5593.12|5593.02|5592.62|307
1721233650000|2024-07-17 16:27:30|5593.27|5592.87|5593.52|5593.12|5593.52|5593.12|5593.02|5592.62|142
1721233660000|2024-07-17 16:27:40|5593.27|5592.87|5593.52|5593.12|5593.77|5593.37|5593.02|5592.62|251
1721233670000|2024-07-17 16:27:50|5593.77|5593.37|5593.77|5593.37|5594.39|5593.99|5593.77|5593.37|362
1721233680000|2024-07-17 16:28:00|5594.02|5593.62|5593.77|5593.37|5594.27|5593.87|5593.77|5593.37|356
1721233690000|2024-07-17 16:28:10|5593.52|5593.12|5592.89|5592.49|5593.52|5593.12|5592.77|5592.37|313
1721233700000|2024-07-17 16:28:20|5592.77|5592.37|5592.02|5591.62|5592.77|5592.37|5591.89|5591.49|600
1721233710000|2024-07-17 16:28:30|5592.27|5591.87|5592.02|5591.62|5592.27|5591.87|5591.52|5591.12|622
1721233720000|2024-07-17 16:28:40|5592.27|5591.87|5591.52|5591.12|5592.27|5591.87|5591.52|5591.12|374
1721233730000|2024-07-17 16:28:50|5591.27|5590.87|5591.77|5591.37|5591.77|5591.37|5591.27|5590.87|372
1721233740000|2024-07-17 16:29:00|5592.02|5591.62|5591.27|5590.87|5592.02|5591.62|5591.02|5590.62|699
1721233750000|2024-07-17 16:29:10|5591.52|5591.12|5591.02|5590.62|5591.52|5591.12|5591.02|5590.62|390
1721233760000|2024-07-17 16:29:20|5590.77|5590.37|5591.27|5590.87|5591.27|5590.87|5590.77|5590.37|835
1721233770000|2024-07-17 16:29:30|5591.52|5591.12|5591.27|5590.87|5591.77|5591.37|5591.02|5590.62|272
1721233780000|2024-07-17 16:29:40|5591.14|5590.74|5591.27|5590.87|5591.27|5590.87|5591.02|5590.62|483
1721233790000|2024-07-17 16:29:50|5591.52|5591.12|5591.27|5590.87|5591.52|5591.12|5591.02|5590.62|446
1721233800000|2024-07-17 16:30:00|5590.77|5590.37|5591.27|5590.87|5591.77|5591.37|5590.77|5590.37|684
1721233810000|2024-07-17 16:30:10|5591.52|5591.12|5591.77|5591.37|5592.02|5591.62|5591.27|5590.87|444
1721233820000|2024-07-17 16:30:20|5592.02|5591.62|5592.77|5592.37|5592.77|5592.37|5591.77|5591.37|361
1721233830000|2024-07-17 16:30:30|5593.02|5592.62|5592.52|5592.12|5593.02|5592.62|5592.52|5592.12|605
1721233840000|2024-07-17 16:30:40|5592.77|5592.37|5592.52|5592.12|5592.77|5592.37|5592.02|5591.62|568
1721233850000|2024-07-17 16:30:50|5592.27|5591.87|5592.52|5592.12|5592.52|5592.12|5592.02|5591.62|318
1721233860000|2024-07-17 16:31:00|5592.77|5592.37|5593.02|5592.62|5593.02|5592.62|5592.52|5592.12|664
1721233870000|2024-07-17 16:31:10|5593.14|5592.74|5592.52|5592.12|5593.14|5592.74|5592.27|5591.87|371
1721233880000|2024-07-17 16:31:20|5592.64|5592.24|5592.02|5591.62|5592.77|5592.37|5592.02|5591.62|357
1721233890000|2024-07-17 16:31:30|5591.89|5591.49|5591.52|5591.12|5591.89|5591.49|5591.02|5590.62|543
1721233900000|2024-07-17 16:31:40|5591.27|5590.87|5591.52|5591.12|5591.77|5591.37|5591.27|5590.87|361
1721233910000|2024-07-17 16:31:50|5592.02|5591.62|5593.27|5592.87|5593.27|5592.87|5592.02|5591.62|358
1721233920000|2024-07-17 16:32:00|5593.52|5593.12|5593.77|5593.37|5593.77|5593.37|5593.27|5592.87|814
1721233930000|2024-07-17 16:32:10|5593.52|5593.12|5591.77|5591.37|5593.52|5593.12|5591.52|5591.12|572
1721233940000|2024-07-17 16:32:20|5591.89|5591.49|5592.02|5591.62|5592.27|5591.87|5591.77|5591.37|470
1721233950000|2024-07-17 16:32:30|5591.89|5591.49|5592.02|5591.62|5592.02|5591.62|5591.77|5591.37|228
1721233960000|2024-07-17 16:32:40|5591.77|5591.37|5591.52|5591.12|5591.89|5591.49|5591.27|5590.87|226
1721233970000|2024-07-17 16:32:50|5591.77|5591.37|5591.02|5590.62|5591.77|5591.37|5591.02|5590.62|364
1721233980000|2024-07-17 16:33:00|5591.27|5590.87|5591.52|5591.12|5591.52|5591.12|5591.02|5590.62|296
1721233990000|2024-07-17 16:33:10|5591.77|5591.37|5591.27|5590.87|5592.02|5591.62|5591.27|5590.87|302
1721234000000|2024-07-17 16:33:20|5591.52|5591.12|5591.52|5591.12|5591.77|5591.37|5591.27|5590.87|402
1721234010000|2024-07-17 16:33:30|5591.27|5590.87|5591.52|5591.12|5591.52|5591.12|5591.02|5590.62|284
1721234020000|2024-07-17 16:33:40|5591.27|5590.87|5590.52|5590.12|5591.27|5590.87|5590.27|5589.87|1517
1721234030000|2024-07-17 16:33:50|5590.77|5590.37|5591.27|5590.87|5591.52|5591.12|5590.77|5590.37|477
1721234040000|2024-07-17 16:34:00|5591.02|5590.62|5592.02|5591.62|5592.02|5591.62|5591.02|5590.62|622
1721234050000|2024-07-17 16:34:10|5591.77|5591.37|5592.02|5591.62|5592.52|5592.12|5591.77|5591.37|576
1721234060000|2024-07-17 16:34:20|5592.52|5592.12|5593.02|5592.62|5593.27|5592.87|5592.52|5592.12|591
1721234070000|2024-07-17 16:34:30|5592.77|5592.37|5593.27|5592.87|5593.27|5592.87|5592.52|5592.12|368
1721234080000|2024-07-17 16:34:40|5593.02|5592.62|5592.27|5591.87|5593.02|5592.62|5592.27|5591.87|223
1721234090000|2024-07-17 16:34:50|5592.02|5591.62|5591.27|5590.87|5592.27|5591.87|5591.27|5590.87|581
1721234100000|2024-07-17 16:35:00|5591.02|5590.62|5592.52|5592.12|5592.52|5592.12|5591.02|5590.62|526
1721234110000|2024-07-17 16:35:10|5592.39|5591.99|5592.27|5591.87|5592.52|5592.12|5592.02|5591.62|367
1721234120000|2024-07-17 16:35:20|5592.52|5592.12|5592.27|5591.87|5592.77|5592.37|5592.02|5591.62|238
1721234130000|2024-07-17 16:35:30|5592.14|5591.74|5591.52|5591.12|5592.14|5591.74|5591.52|5591.12|387
1721234140000|2024-07-17 16:35:40|5591.27|5590.87|5591.02|5590.62|5591.52|5591.12|5591.02|5590.62|331
1721234150000|2024-07-17 16:35:50|5591.14|5590.74|5590.77|5590.37|5591.27|5590.87|5590.77|5590.37|224
1721234160000|2024-07-17 16:36:00|5591.02|5590.62|5591.02|5590.62|5591.02|5590.62|5590.77|5590.37|434
1721234170000|2024-07-17 16:36:10|5591.27|5590.87|5591.02|5590.62|5591.52|5591.12|5590.77|5590.37|525
1721234180000|2024-07-17 16:36:20|5591.14|5590.74|5591.27|5590.87|5591.27|5590.87|5591.02|5590.62|288
1721234190000|2024-07-17 16:36:30|5591.02|5590.62|5591.02|5590.62|5591.02|5590.62|5590.89|5590.49|251
1721234200000|2024-07-17 16:36:40|5590.77|5590.37|5590.77|5590.37|5590.77|5590.37|5590.52|5590.12|279
1721234210000|2024-07-17 16:36:50|5591.02|5590.62|5591.02|5590.62|5591.27|5590.87|5590.77|5590.37|343
1721234220000|2024-07-17 16:37:00|5591.27|5590.87|5590.77|5590.37|5591.27|5590.87|5590.77|5590.37|404
1721234230000|2024-07-17 16:37:10|5591.02|5590.62|5591.02|5590.62|5591.52|5591.12|5591.02|5590.62|531
1721234240000|2024-07-17 16:37:20|5591.27|5590.87|5590.77|5590.37|5591.27|5590.87|5590.77|5590.37|217
1721234250000|2024-07-17 16:37:30|5591.02|5590.62|5591.02|5590.62|5591.27|5590.87|5590.77|5590.37|347
1721234260000|2024-07-17 16:37:40|5590.89|5590.49|5590.77|5590.37|5591.02|5590.62|5590.52|5590.12|608
1721234270000|2024-07-17 16:37:50|5590.52|5590.12|5590.77|5590.37|5590.77|5590.37|5590.52|5590.12|1119
1721234280000|2024-07-17 16:38:00|5590.52|5590.12|5590.27|5589.87|5590.52|5590.12|5590.27|5589.87|440
1721234290000|2024-07-17 16:38:10|5590.02|5589.62|5590.02|5589.62|5590.27|5589.87|5588.77|5588.37|2346
1721234300000|2024-07-17 16:38:20|5589.77|5589.37|5590.02|5589.62|5590.02|5589.62|5589.52|5589.12|825
1721234310000|2024-07-17 16:38:30|5590.27|5589.87|5590.02|5589.62|5590.27|5589.87|5589.77|5589.37|401
1721234320000|2024-07-17 16:38:40|5590.27|5589.87|5590.77|5590.37|5590.77|5590.37|5590.27|5589.87|615
1721234330000|2024-07-17 16:38:50|5591.02|5590.62|5591.52|5591.12|5591.52|5591.12|5591.02|5590.62|513
1721234340000|2024-07-17 16:39:00|5591.27|5590.87|5592.27|5591.87|5592.27|5591.87|5591.27|5590.87|709
1721234350000|2024-07-17 16:39:10|5592.52|5592.12|5591.27|5590.87|5592.77|5592.37|5591.02|5590.62|755
1721234360000|2024-07-17 16:39:20|5591.02|5590.62|5590.52|5590.12|5591.02|5590.62|5590.52|5590.12|305
1721234370000|2024-07-17 16:39:30|5590.77|5590.37|5591.02|5590.62|5591.02|5590.62|5590.27|5589.87|622
1721234380000|2024-07-17 16:39:40|5590.89|5590.49|5591.27|5590.87|5591.27|5590.87|5590.77|5590.37|394
1721234390000|2024-07-17 16:39:50|5591.39|5590.99|5591.02|5590.62|5591.39|5590.99|5590.77|5590.37|381
1721234400000|2024-07-17 16:40:00|5590.77|5590.37|5591.02|5590.62|5591.27|5590.87|5590.64|5590.24|820
1721234410000|2024-07-17 16:40:10|5590.77|5590.37|5590.02|5589.62|5590.77|5590.37|5589.77|5589.37|624
1721234420000|2024-07-17 16:40:20|5590.27|5589.87|5589.77|5589.37|5590.52|5590.12|5589.52|5589.12|420
1721234430000|2024-07-17 16:40:30|5589.89|5589.49|5590.27|5589.87|5590.77|5590.37|5589.89|5589.49|402
1721234440000|2024-07-17 16:40:40|5590.52|5590.12|5590.02|5589.62|5590.77|5590.37|5589.77|5589.37|425
1721234450000|2024-07-17 16:40:50|5589.89|5589.49|5590.02|5589.62|5590.02|5589.62|5589.77|5589.37|407
1721234460000|2024-07-17 16:41:00|5589.77|5589.37|5589.77|5589.37|5590.02|5589.62|5589.52|5589.12|438
1721234470000|2024-07-17 16:41:10|5590.02|5589.62|5589.52|5589.12|5590.27|5589.87|5589.52|5589.12|460
1721234480000|2024-07-17 16:41:20|5589.77|5589.37|5589.52|5589.12|5590.02|5589.62|5589.52|5589.12|378
1721234490000|2024-07-17 16:41:30|5589.27|5588.87|5589.77|5589.37|5589.77|5589.37|5589.27|5588.87|440
1721234500000|2024-07-17 16:41:40|5589.52|5589.12|5589.52|5589.12|5589.52|5589.12|5589.52|5589.12|121
1721234510000|2024-07-17 16:41:50|5589.27|5588.87|5589.27|5588.87|5589.52|5589.12|5589.02|5588.62|412
1721234520000|2024-07-17 16:42:00|5589.52|5589.12|5589.77|5589.37|5590.02|5589.62|5589.52|5589.12|570
1721234530000|2024-07-17 16:42:10|5589.52|5589.12|5589.27|5588.87|5590.02|5589.62|5589.27|5588.87|435
1721234540000|2024-07-17 16:42:20|5589.52|5589.12|5590.27|5589.87|5590.27|5589.87|5589.52|5589.12|340
1721234550000|2024-07-17 16:42:30|5590.02|5589.62|5589.77|5589.37|5590.02|5589.62|5589.52|5589.12|350
1721234560000|2024-07-17 16:42:40|5589.52|5589.12|5588.77|5588.37|5589.52|5589.12|5588.77|5588.37|676
1721234570000|2024-07-17 16:42:50|5589.27|5588.87|5589.27|5588.87|5589.52|5589.12|5589.27|5588.87|1919
1721234580000|2024-07-17 16:43:00|5589.39|5588.99|5589.77|5589.37|5590.02|5589.62|5589.27|5588.87|542
1721234590000|2024-07-17 16:43:10|5589.64|5589.24|5589.52|5589.12|5590.02|5589.62|5589.52|5589.12|459
1721234600000|2024-07-17 16:43:20|5589.27|5588.87|5589.52|5589.12|5589.52|5589.12|5589.27|5588.87|292
1721234610000|2024-07-17 16:43:30|5589.27|5588.87|5589.52|5589.12|5589.77|5589.37|5589.27|5588.87|338
1721234620000|2024-07-17 16:43:40|5589.39|5588.99|5589.77|5589.37|5589.77|5589.37|5589.27|5588.87|480
1721234630000|2024-07-17 16:43:50|5589.52|5589.12|5589.52|5589.12|5589.77|5589.37|5589.52|5589.12|141
1721234640000|2024-07-17 16:44:00|5589.77|5589.37|5589.02|5588.62|5589.77|5589.37|5589.02|5588.62|603
1721234650000|2024-07-17 16:44:10|5589.27|5588.87|5589.02|5588.62|5589.27|5588.87|5589.02|5588.62|347
1721234660000|2024-07-17 16:44:20|5589.27|5588.87|5589.27|5588.87|5589.52|5589.12|5589.27|5588.87|205
1721234670000|2024-07-17 16:44:30|5589.52|5589.12|5589.27|5588.87|5589.52|5589.12|5589.27|5588.87|228
1721234680000|2024-07-17 16:44:40|5589.02|5588.62|5589.27|5588.87|5589.27|5588.87|5589.02|5588.62|220
1721234690000|2024-07-17 16:44:50|5589.52|5589.12|5589.52|5589.12|5589.52|5589.12|5589.27|5588.87|662
1721234700000|2024-07-17 16:45:00|5589.77|5589.37|5590.14|5589.74|5590.52|5590.12|5589.52|5589.12|1003
1721234710000|2024-07-17 16:45:10|5590.02|5589.62|5590.02|5589.62|5590.52|5590.12|5589.52|5589.12|459
1721234720000|2024-07-17 16:45:20|5590.27|5589.87|5590.27|5589.87|5590.77|5590.37|5590.27|5589.87|415
1721234730000|2024-07-17 16:45:30|5590.52|5590.12|5589.77|5589.37|5590.52|5590.12|5589.77|5589.37|585
1721234740000|2024-07-17 16:45:40|5589.64|5589.24|5590.02|5589.62|5590.02|5589.62|5589.52|5589.12|593
1721234750000|2024-07-17 16:45:50|5590.14|5589.74|5589.77|5589.37|5590.27|5589.87|5589.77|5589.37|461
1721234760000|2024-07-17 16:46:00|5589.52|5589.12|5589.52|5589.12|5589.77|5589.37|5589.27|5588.87|546
1721234770000|2024-07-17 16:46:10|5589.64|5589.24|5589.27|5588.87|5589.77|5589.37|5589.27|5588.87|225
1721234780000|2024-07-17 16:46:20|5589.52|5589.12|5589.14|5588.74|5589.77|5589.37|5589.02|5588.62|539
1721234790000|2024-07-17 16:46:30|5589.27|5588.87|5589.77|5589.37|5590.02|5589.62|5589.27|5588.87|557
1721234800000|2024-07-17 16:46:40|5590.02|5589.62|5590.02|5589.62|5590.02|5589.62|5589.52|5589.12|276
1721234810000|2024-07-17 16:46:50|5589.77|5589.37|5589.52|5589.12|5589.77|5589.37|5589.27|5588.87|437
1721234820000|2024-07-17 16:47:00|5589.77|5589.37|5589.27|5588.87|5589.77|5589.37|5589.27|5588.87|574
1721234830000|2024-07-17 16:47:10|5589.52|5589.12|5589.52|5589.12|5589.52|5589.12|5589.52|5589.12|233
1721234840000|2024-07-17 16:47:20|5589.77|5589.37|5589.02|5588.62|5589.77|5589.37|5588.77|5588.37|973
1721234850000|2024-07-17 16:47:30|||||||||148
1721234860000|2024-07-17 16:47:40|5588.77|5588.37|5588.77|5588.37|5588.77|5588.37|5588.77|5588.37|898
1721234870000|2024-07-17 16:47:50|||||||||203
1721234880000|2024-07-17 16:48:00|5589.02|5588.62|5589.27|5588.87|5589.27|5588.87|5589.02|5588.62|622
1721234890000|2024-07-17 16:48:10|5589.52|5589.12|5589.27|5588.87|5589.77|5589.37|5589.27|5588.87|501
1721234900000|2024-07-17 16:48:20|5589.02|5588.62|5589.27|5588.87|5589.27|5588.87|5589.02|5588.62|354
1721234910000|2024-07-17 16:48:30|5589.52|5589.12|5589.52|5589.12|5590.02|5589.62|5589.27|5588.87|540
1721234920000|2024-07-17 16:48:40|5589.27|5588.87|5589.02|5588.62|5589.27|5588.87|5589.02|5588.62|284
1721234930000|2024-07-17 16:48:50|5589.27|5588.87|5589.02|5588.62|5589.27|5588.87|5589.02|5588.62|297
1721234940000|2024-07-17 16:49:00|5589.27|5588.87|5589.27|5588.87|5589.52|5589.12|5589.02|5588.62|426
1721234950000|2024-07-17 16:49:10|5589.52|5589.12|5589.77|5589.37|5589.77|5589.37|5589.27|5588.87|542
1721234960000|2024-07-17 16:49:20|5590.02|5589.62|5588.91|5588.51|5590.02|5589.62|5588.66|5588.26|1097
1721234970000|2024-07-17 16:49:30|5588.66|5588.26|5588.98|5588.58|5588.98|5588.58|5588.66|5588.26|357
1721234980000|2024-07-17 16:49:40|5588.73|5588.33|5588.98|5588.58|5589.23|5588.83|5588.73|5588.33|194
1721234990000|2024-07-17 16:49:50|5588.73|5588.33|5590.73|5590.33|5590.98|5590.58|5588.48|5588.08|3806
1721235000000|2024-07-17 16:50:00|5590.98|5590.58|5590.48|5590.08|5590.98|5590.58|5589.73|5589.33|2138
1721235010000|2024-07-17 16:50:10|5590.73|5590.33|5590.98|5590.58|5591.23|5590.83|5590.73|5590.33|853
1721235020000|2024-07-17 16:50:20|5590.73|5590.33|5590.23|5589.83|5590.73|5590.33|5589.98|5589.58|685
1721235030000|2024-07-17 16:50:30|5590.48|5590.08|5590.23|5589.83|5590.73|5590.33|5590.23|5589.83|641
1721235040000|2024-07-17 16:50:40|5589.98|5589.58|5590.48|5590.08|5590.73|5590.33|5589.98|5589.58|503
1721235050000|2024-07-17 16:50:50|5590.23|5589.83|5590.48|5590.08|5590.48|5590.08|5589.98|5589.58|314
1721235060000|2024-07-17 16:51:00|5590.23|5589.83|5590.48|5590.08|5590.48|5590.08|5589.98|5589.58|627
1721235070000|2024-07-17 16:51:10|5590.73|5590.33|5591.1|5590.7|5591.23|5590.83|5590.73|5590.33|502
1721235080000|2024-07-17 16:51:20|5591.23|5590.83|5592.35|5591.95|5592.48|5592.08|5591.23|5590.83|1388
1721235090000|2024-07-17 16:51:30|5592.48|5592.08|5593.98|5593.58|5594.1|5593.7|5591.98|5591.58|4186
1721235100000|2024-07-17 16:51:40|5594.1|5593.7|5594.73|5594.33|5594.98|5594.58|5593.73|5593.33|2064
1721235110000|2024-07-17 16:51:50|5594.48|5594.08|5594.23|5593.83|5594.48|5594.08|5594.23|5593.83|1179
1721235120000|2024-07-17 16:52:00|5593.98|5593.58|5592.73|5592.33|5594.23|5593.83|5592.73|5592.33|1351
1721235130000|2024-07-17 16:52:10|5592.98|5592.58|5592.48|5592.08|5593.23|5592.83|5592.48|5592.08|636
1721235140000|2024-07-17 16:52:20|5592.73|5592.33|5592.73|5592.33|5592.73|5592.33|5592.48|5592.08|498
1721235150000|2024-07-17 16:52:30|5592.6|5592.2|5591.73|5591.33|5592.98|5592.58|5591.73|5591.33|731
1721235160000|2024-07-17 16:52:40|5591.85|5591.45|5591.48|5591.08|5591.98|5591.58|5591.48|5591.08|792
1721235170000|2024-07-17 16:52:50|5591.23|5590.83|5591.23|5590.83|5591.6|5591.2|5591.23|5590.83|321
1721235180000|2024-07-17 16:53:00|5591.48|5591.08|5591.48|5591.08|5591.73|5591.33|5591.23|5590.83|452
1721235190000|2024-07-17 16:53:10|5591.23|5590.83|5591.48|5591.08|5591.73|5591.33|5590.98|5590.58|690
1721235200000|2024-07-17 16:53:20|5591.23|5590.83|5592.48|5592.08|5592.48|5592.08|5591.23|5590.83|548
1721235210000|2024-07-17 16:53:30|5592.73|5592.33|5593.23|5592.83|5593.23|5592.83|5592.73|5592.33|469
1721235220000|2024-07-17 16:53:40|5593.48|5593.08|5593.48|5593.08|5593.48|5593.08|5593.23|5592.83|534
1721235230000|2024-07-17 16:53:50|5593.73|5593.33|5594.23|5593.83|5594.23|5593.83|5593.73|5593.33|652
1721235240000|2024-07-17 16:54:00|5594.48|5594.08|5594.48|5594.08|5594.98|5594.58|5593.98|5593.58|956
1721235250000|2024-07-17 16:54:10|5594.73|5594.33|5593.73|5593.33|5594.73|5594.33|5593.73|5593.33|635
1721235260000|2024-07-17 16:54:20|5593.48|5593.08|5593.23|5592.83|5593.48|5593.08|5592.98|5592.58|455
1721235270000|2024-07-17 16:54:30|5592.98|5592.58|5593.23|5592.83|5593.23|5592.83|5592.6|5592.2|976
1721235280000|2024-07-17 16:54:40|5593.48|5593.08|5593.23|5592.83|5593.48|5593.08|5593.23|5592.83|573
1721235290000|2024-07-17 16:54:50|5593.98|5593.58|5594.23|5593.83|5594.23|5593.83|5593.98|5593.58|797
1721235300000|2024-07-17 16:55:00|5594.48|5594.08|5595.23|5594.83|5595.23|5594.83|5594.48|5594.08|700
1721235310000|2024-07-17 16:55:10|5595.48|5595.08|5595.73|5595.33|5595.98|5595.58|5595.48|5595.08|625
1721235320000|2024-07-17 16:55:20|5595.48|5595.08|5594.73|5594.33|5595.48|5595.08|5594.48|5594.08|596
1721235330000|2024-07-17 16:55:30|5594.98|5594.58|5594.98|5594.58|5595.23|5594.83|5594.73|5594.33|394
1721235340000|2024-07-17 16:55:40|5595.1|5594.7|5595.23|5594.83|5595.6|5595.2|5594.98|5594.58|261
1721235350000|2024-07-17 16:55:50|5595.35|5594.95|5596.98|5596.58|5597.23|5596.83|5595.23|5594.83|4027
1721235360000|2024-07-17 16:56:00|5596.73|5596.33|5595.73|5595.33|5596.73|5596.33|5595.48|5595.08|940
1721235370000|2024-07-17 16:56:10|5595.98|5595.58|5595.23|5594.83|5595.98|5595.58|5595.23|5594.83|404
1721235380000|2024-07-17 16:56:20|5594.98|5594.58|5594.73|5594.33|5595.23|5594.83|5594.73|5594.33|610
1721235390000|2024-07-17 16:56:30|5594.48|5594.08|5594.23|5593.83|5594.6|5594.2|5593.98|5593.58|692
1721235400000|2024-07-17 16:56:40|5594.1|5593.7|5593.98|5593.58|5594.23|5593.83|5593.98|5593.58|145
1721235410000|2024-07-17 16:56:50|5593.85|5593.45|5593.23|5592.83|5593.85|5593.45|5593.23|5592.83|594
1721235420000|2024-07-17 16:57:00|5593.48|5593.08|5594.48|5594.08|5594.48|5594.08|5593.23|5592.83|664
1721235430000|2024-07-17 16:57:10|5594.23|5593.83|5595.73|5595.33|5595.73|5595.33|5594.23|5593.83|778
1721235440000|2024-07-17 16:57:20|5595.48|5595.08|5595.98|5595.58|5595.98|5595.58|5595.48|5595.08|368
1721235450000|2024-07-17 16:57:30|5595.85|5595.45|5595.48|5595.08|5595.85|5595.45|5595.23|5594.83|518
1721235460000|2024-07-17 16:57:40|5595.73|5595.33|5595.48|5595.08|5595.73|5595.33|5595.48|5595.08|282
1721235470000|2024-07-17 16:57:50|5595.6|5595.2|5595.23|5594.83|5595.6|5595.2|5595.1|5594.7|586
1721235480000|2024-07-17 16:58:00|5594.98|5594.58|5595.23|5594.83|5595.23|5594.83|5594.6|5594.2|643
1721235490000|2024-07-17 16:58:10|5595.35|5594.95|5598.23|5597.83|5598.73|5598.33|5595.23|5594.83|4167
1721235500000|2024-07-17 16:58:20|5597.98|5597.58|5596.98|5596.58|5598.23|5597.83|5596.98|5596.58|1819
1721235510000|2024-07-17 16:58:30|5597.1|5596.7|5597.48|5597.08|5597.98|5597.58|5596.98|5596.58|647
1721235520000|2024-07-17 16:58:40|5597.23|5596.83|5597.48|5597.08|5597.48|5597.08|5597.23|5596.83|597
1721235530000|2024-07-17 16:58:50|5597.35|5596.95|5598.23|5597.83|5598.23|5597.83|5597.23|5596.83|510
1721235540000|2024-07-17 16:59:00|5597.98|5597.58|5597.98|5597.58|5598.23|5597.83|5597.98|5597.58|629
1721235550000|2024-07-17 16:59:10|5598.23|5597.83|5597.98|5597.58|5598.23|5597.83|5597.73|5597.33|508
1721235560000|2024-07-17 16:59:20|5598.23|5597.83|5598.23|5597.83|5598.35|5597.95|5597.98|5597.58|330
1721235570000|2024-07-17 16:59:30|5597.98|5597.58|5597.98|5597.58|5598.23|5597.83|5597.73|5597.33|467
1721235580000|2024-07-17 16:59:40|5598.23|5597.83|5597.98|5597.58|5598.23|5597.83|5597.98|5597.58|316
1721235590000|2024-07-17 16:59:50|5597.73|5597.33|5597.98|5597.58|5598.23|5597.83|5597.73|5597.33|595
1721235600000|2024-07-17 17:00:00|5597.73|5597.33|5597.48|5597.08|5597.73|5597.33|5597.23|5596.83|690
1721235610000|2024-07-17 17:00:10|5597.35|5596.95|5597.73|5597.33|5597.85|5597.45|5597.23|5596.83|367
1721235620000|2024-07-17 17:00:20|5597.48|5597.08|5597.48|5597.08|5597.48|5597.08|5597.23|5596.83|245
1721235630000|2024-07-17 17:00:30|5597.73|5597.33|5597.73|5597.33|5597.73|5597.33|5597.48|5597.08|347
1721235640000|2024-07-17 17:00:40|5597.48|5597.08|5597.23|5596.83|5597.73|5597.33|5597.23|5596.83|336
1721235650000|2024-07-17 17:00:50|5596.98|5596.58|5595.98|5595.58|5597.23|5596.83|5595.98|5595.58|432
1721235660000|2024-07-17 17:01:00|5595.48|5595.08|5595.23|5594.83|5596.1|5595.7|5595.23|5594.83|1142
1721235670000|2024-07-17 17:01:10|5595.48|5595.08|5596.48|5596.08|5596.48|5596.08|5595.48|5595.08|466
1721235680000|2024-07-17 17:01:20|5596.23|5595.83|5596.48|5596.08|5596.48|5596.08|5596.23|5595.83|306
1721235690000|2024-07-17 17:01:30|5596.23|5595.83|5595.98|5595.58|5596.48|5596.08|5595.98|5595.58|293
1721235700000|2024-07-17 17:01:40|5596.23|5595.83|5596.73|5596.33|5596.85|5596.45|5595.98|5595.58|593
1721235710000|2024-07-17 17:01:50|5596.6|5596.2|5596.48|5596.08|5596.73|5596.33|5596.23|5595.83|183
1721235720000|2024-07-17 17:02:00|5595.73|5595.33|5594.73|5594.33|5596.1|5595.7|5594.73|5594.33|642
1721235730000|2024-07-17 17:02:10|5594.98|5594.58|5594.48|5594.08|5595.23|5594.83|5594.48|5594.08|588
1721235740000|2024-07-17 17:02:20|5594.6|5594.2|5594.48|5594.08|5594.98|5594.58|5594.23|5593.83|454
1721235750000|2024-07-17 17:02:30|5594.6|5594.2|5594.48|5594.08|5594.98|5594.58|5594.48|5594.08|371
1721235760000|2024-07-17 17:02:40|5594.73|5594.33|5595.23|5594.83|5595.23|5594.83|5594.48|5594.08|626
1721235770000|2024-07-17 17:02:50|5595.35|5594.95|5595.98|5595.58|5595.98|5595.58|5595.35|5594.95|438
1721235780000|2024-07-17 17:03:00|5595.73|5595.33|5596.98|5596.58|5597.23|5596.83|5595.73|5595.33|693
1721235790000|2024-07-17 17:03:10|5597.1|5596.7|5596.73|5596.33|5597.23|5596.83|5596.48|5596.08|407
1721235800000|2024-07-17 17:03:20|5596.98|5596.58|5596.73|5596.33|5597.23|5596.83|5596.73|5596.33|240
1721235810000|2024-07-17 17:03:30|5596.48|5596.08|5596.98|5596.58|5597.35|5596.95|5596.48|5596.08|455
1721235820000|2024-07-17 17:03:40|5596.73|5596.33|5595.73|5595.33|5596.73|5596.33|5595.73|5595.33|678
1721235830000|2024-07-17 17:03:50|5595.98|5595.58|5595.35|5594.95|5595.98|5595.58|5595.23|5594.83|358
1721235840000|2024-07-17 17:04:00|5595.48|5595.08|5594.23|5593.83|5595.48|5595.08|5593.85|5593.45|675
1721235850000|2024-07-17 17:04:10|5593.98|5593.58|5593.98|5593.58|5594.23|5593.83|5593.73|5593.33|530
1721235860000|2024-07-17 17:04:20|5593.73|5593.33|5593.73|5593.33|5593.98|5593.58|5593.48|5593.08|283
1721235870000|2024-07-17 17:04:30|5593.98|5593.58|5594.23|5593.83|5594.23|5593.83|5593.98|5593.58|356
1721235880000|2024-07-17 17:04:40|5594.1|5593.7|5593.98|5593.58|5594.1|5593.7|5593.98|5593.58|225
1721235890000|2024-07-17 17:04:50|5594.23|5593.83|5594.48|5594.08|5594.48|5594.08|5593.73|5593.33|530
1721235900000|2024-07-17 17:05:00|5594.73|5594.33|5595.23|5594.83|5595.23|5594.83|5594.23|5593.83|359
1721235910000|2024-07-17 17:05:10|5594.98|5594.58|5594.23|5593.83|5594.98|5594.58|5594.23|5593.83|450
1721235920000|2024-07-17 17:05:20|5594.35|5593.95|5594.48|5594.08|5594.48|5594.08|5594.23|5593.83|287
1721235930000|2024-07-17 17:05:30|5594.73|5594.33|5593.98|5593.58|5594.98|5594.58|5593.98|5593.58|748
1721235940000|2024-07-17 17:05:40|5593.48|5593.08|5593.48|5593.08|5593.98|5593.58|5593.48|5593.08|414
1721235950000|2024-07-17 17:05:50|5593.73|5593.33|5592.48|5592.08|5593.73|5593.33|5592.48|5592.08|670
1721235960000|2024-07-17 17:06:00|5592.23|5591.83|5593.48|5593.08|5593.73|5593.33|5592.23|5591.83|819
1721235970000|2024-07-17 17:06:10|5593.73|5593.33|5592.98|5592.58|5593.73|5593.33|5592.73|5592.33|510
1721235980000|2024-07-17 17:06:20|5592.85|5592.45|5592.48|5592.08|5592.98|5592.58|5592.23|5591.83|342
1721235990000|2024-07-17 17:06:30|5592.23|5591.83|5590.48|5590.08|5592.23|5591.83|5590.23|5589.83|939
1721236000000|2024-07-17 17:06:40|5590.73|5590.33|5589.98|5589.58|5590.73|5590.33|5589.73|5589.33|937
1721236010000|2024-07-17 17:06:50|5589.73|5589.33|5589.98|5589.58|5590.23|5589.83|5589.73|5589.33|529
1721236020000|2024-07-17 17:07:00|5590.23|5589.83|5590.73|5590.33|5590.98|5590.58|5590.23|5589.83|536
1721236030000|2024-07-17 17:07:10|5590.6|5590.2|5590.6|5590.2|5590.73|5590.33|5590.23|5589.83|341
1721236040000|2024-07-17 17:07:20|5590.73|5590.33|5591.23|5590.83|5591.48|5591.08|5590.73|5590.33|369
1721236050000|2024-07-17 17:07:30|5591.48|5591.08|5591.48|5591.08|5591.73|5591.33|5591.23|5590.83|351
1721236060000|2024-07-17 17:07:40|5591.73|5591.33|5591.73|5591.33|5591.73|5591.33|5591.48|5591.08|295
1721236070000|2024-07-17 17:07:50|5591.48|5591.08|5590.73|5590.33|5591.48|5591.08|5590.48|5590.08|303
1721236080000|2024-07-17 17:08:00|5590.48|5590.08|5589.73|5589.33|5590.73|5590.33|5589.73|5589.33|546
1721236090000|2024-07-17 17:08:10|5589.98|5589.58|5589.85|5589.45|5589.98|5589.58|5589.48|5589.08|254
1721236100000|2024-07-17 17:08:20|5589.98|5589.58|5589.98|5589.58|5590.48|5590.08|5589.85|5589.45|297
1721236110000|2024-07-17 17:08:30|5589.85|5589.45|5590.48|5590.08|5590.48|5590.08|5589.73|5589.33|310
1721236120000|2024-07-17 17:08:40|5590.23|5589.83|5590.23|5589.83|5590.48|5590.08|5590.23|5589.83|168
1721236130000|2024-07-17 17:08:50|5590.1|5589.7|5589.98|5589.58|5590.23|5589.83|5589.73|5589.33|208
1721236140000|2024-07-17 17:09:00|5590.1|5589.7|5589.98|5589.58|5590.35|5589.95|5589.73|5589.33|201
1721236150000|2024-07-17 17:09:10|5589.73|5589.33|5589.98|5589.58|5589.98|5589.58|5589.23|5588.83|426
1721236160000|2024-07-17 17:09:20|5590.23|5589.83|5589.98|5589.58|5590.23|5589.83|5589.48|5589.08|409
1721236170000|2024-07-17 17:09:30|5589.85|5589.45|5589.23|5588.83|5589.85|5589.45|5589.23|5588.83|411
1721236180000|2024-07-17 17:09:40|5588.98|5588.58|5588.98|5588.58|5589.48|5589.08|5588.98|5588.58|309
1721236190000|2024-07-17 17:09:50|5588.73|5588.33|5587.48|5587.08|5588.73|5588.33|5587.48|5587.08|1353
1721236200000|2024-07-17 17:10:00|5588.23|5587.83|5588.48|5588.08|5588.98|5588.58|5588.23|5587.83|1243
1721236210000|2024-07-17 17:10:10|5588.23|5587.83|5588.48|5588.08|5588.73|5588.33|5587.98|5587.58|600
1721236220000|2024-07-17 17:10:20|5588.98|5588.58|5588.98|5588.58|5588.98|5588.58|5588.48|5588.08|502
1721236230000|2024-07-17 17:10:30|5588.85|5588.45|5589.23|5588.83|5589.73|5589.33|5588.85|5588.45|776
1721236240000|2024-07-17 17:10:40|5589.1|5588.7|5588.98|5588.58|5589.23|5588.83|5588.98|5588.58|263
1721236250000|2024-07-17 17:10:50|5589.1|5588.7|5588.98|5588.58|5589.23|5588.83|5588.98|5588.58|219
1721236260000|2024-07-17 17:11:00|5589.23|5588.83|5588.98|5588.58|5589.48|5589.08|5588.98|5588.58|383
1721236270000|2024-07-17 17:11:10|5588.73|5588.33|5588.98|5588.58|5588.98|5588.58|5587.98|5587.58|577
1721236280000|2024-07-17 17:11:20|5589.23|5588.83|5588.23|5587.83|5589.73|5589.33|5588.23|5587.83|911
1721236290000|2024-07-17 17:11:30|5588.35|5587.95|5588.73|5588.33|5588.73|5588.33|5588.35|5587.95|179
1721236300000|2024-07-17 17:11:40|5588.48|5588.08|5588.73|5588.33|5588.98|5588.58|5588.48|5588.08|378
1721236310000|2024-07-17 17:11:50|5588.98|5588.58|5588.98|5588.58|5589.23|5588.83|5588.73|5588.33|309
1721236320000|2024-07-17 17:12:00|5589.1|5588.7|5588.48|5588.08|5589.23|5588.83|5588.48|5588.08|328
1721236330000|2024-07-17 17:12:10|5588.23|5587.83|5588.48|5588.08|5588.73|5588.33|5588.23|5587.83|449
1721236340000|2024-07-17 17:12:20|5588.23|5587.83|5587.48|5587.08|5588.48|5588.08|5587.48|5587.08|527
1721236350000|2024-07-17 17:12:30|5587.23|5586.83|5587.98|5587.58|5587.98|5587.58|5587.23|5586.83|650
1721236360000|2024-07-17 17:12:40|5587.73|5587.33|5587.48|5587.08|5587.98|5587.58|5587.48|5587.08|480
1721236370000|2024-07-17 17:12:50|5587.73|5587.33|5588.48|5588.08|5588.48|5588.08|5587.73|5587.33|298
1721236380000|2024-07-17 17:13:00|5588.23|5587.83|5588.23|5587.83|5588.48|5588.08|5587.98|5587.58|336
1721236390000|2024-07-17 17:13:10|5587.98|5587.58|5586.98|5586.58|5587.98|5587.58|5586.85|5586.45|686
1721236400000|2024-07-17 17:13:20|5587.1|5586.7|5586.23|5585.83|5587.23|5586.83|5585.98|5585.58|754
1721236410000|2024-07-17 17:13:30|5586.48|5586.08|5587.23|5586.83|5587.23|5586.83|5585.98|5585.58|1107
1721236420000|2024-07-17 17:13:40|5587.48|5587.08|5588.23|5587.83|5588.35|5587.95|5587.48|5587.08|629
1721236430000|2024-07-17 17:13:50|5587.73|5587.33|5587.73|5587.33|5588.23|5587.83|5587.73|5587.33|296
1721236440000|2024-07-17 17:14:00|5587.98|5587.58|5587.23|5586.83|5587.98|5587.58|5587.23|5586.83|453
1721236450000|2024-07-17 17:14:10|5587.48|5587.08|5586.85|5586.45|5587.48|5587.08|5586.85|5586.45|309
1721236460000|2024-07-17 17:14:20|5586.98|5586.58|5587.23|5586.83|5587.48|5587.08|5586.85|5586.45|455
1721236470000|2024-07-17 17:14:30|5587.1|5586.7|5586.98|5586.58|5587.48|5587.08|5586.98|5586.58|374
1721236480000|2024-07-17 17:14:40|5587.23|5586.83|5587.23|5586.83|5587.48|5587.08|5587.1|5586.7|302
1721236490000|2024-07-17 17:14:50|5587.35|5586.95|5586.48|5586.08|5587.35|5586.95|5586.48|5586.08|318
1721236500000|2024-07-17 17:15:00|5586.73|5586.33|5586.98|5586.58|5587.23|5586.83|5586.48|5586.08|668
1721236510000|2024-07-17 17:15:10|5587.23|5586.83|5586.98|5586.58|5587.48|5587.08|5586.85|5586.45|309
1721236520000|2024-07-17 17:15:20|5587.23|5586.83|5586.73|5586.33|5587.23|5586.83|5586.73|5586.33|347
1721236530000|2024-07-17 17:15:30|5586.6|5586.2|5586.73|5586.33|5586.98|5586.58|5586.23|5585.83|272
1721236540000|2024-07-17 17:15:40|5586.48|5586.08|5586.48|5586.08|5586.73|5586.33|5586.23|5585.83|376
1721236550000|2024-07-17 17:15:50|5586.6|5586.2|5586.23|5585.83|5586.73|5586.33|5586.23|5585.83|329
1721236560000|2024-07-17 17:16:00|5586.48|5586.08|5585.98|5585.58|5586.73|5586.33|5585.98|5585.58|547
1721236570000|2024-07-17 17:16:10|5586.23|5585.83|5585.98|5585.58|5586.48|5586.08|5585.98|5585.58|535
1721236580000|2024-07-17 17:16:20|5586.1|5585.7|5585.73|5585.33|5586.23|5585.83|5584.23|5583.83|2077
1721236590000|2024-07-17 17:16:30|5585.98|5585.58|5585.98|5585.58|5586.23|5585.83|5585.48|5585.08|631
1721236600000|2024-07-17 17:16:40|5586.23|5585.83|5586.48|5586.08|5586.6|5586.2|5585.98|5585.58|675
1721236610000|2024-07-17 17:16:50|5586.6|5586.2|5586.48|5586.08|5586.6|5586.2|5586.23|5585.83|390
1721236620000|2024-07-17 17:17:00|5586.23|5585.83|5586.6|5586.2|5586.98|5586.58|5585.98|5585.58|554
1721236630000|2024-07-17 17:17:10|5586.73|5586.33|5587.98|5587.58|5587.98|5587.58|5586.73|5586.33|876
1721236640000|2024-07-17 17:17:20|5588.23|5587.83|5588.48|5588.08|5588.73|5588.33|5588.23|5587.83|539
1721236650000|2024-07-17 17:17:30|5588.73|5588.33|5589.23|5588.83|5589.23|5588.83|5588.48|5588.08|593
1721236660000|2024-07-17 17:17:40|5589.48|5589.08|5589.73|5589.33|5589.98|5589.58|5589.48|5589.08|371
1721236670000|2024-07-17 17:17:50|5589.98|5589.58|5589.73|5589.33|5590.23|5589.83|5589.73|5589.33|842
1721236680000|2024-07-17 17:18:00|5589.98|5589.58|5590.48|5590.08|5590.48|5590.08|5589.35|5588.95|541
1721236690000|2024-07-17 17:18:10|5590.23|5589.83|5590.23|5589.83|5590.23|5589.83|5589.85|5589.45|343
1721236700000|2024-07-17 17:18:20|5589.98|5589.58|5591.35|5590.95|5591.35|5590.95|5589.98|5589.58|962
1721236710000|2024-07-17 17:18:30|5591.23|5590.83|5591.98|5591.58|5591.98|5591.58|5591.23|5590.83|699
1721236720000|2024-07-17 17:18:40|5591.73|5591.33|5591.48|5591.08|5591.98|5591.58|5591.48|5591.08|402
1721236730000|2024-07-17 17:18:50|5591.23|5590.83|5590.73|5590.33|5591.48|5591.08|5590.73|5590.33|491
1721236740000|2024-07-17 17:19:00|5590.98|5590.58|5589.85|5589.45|5590.98|5590.58|5589.73|5589.33|587
1721236750000|2024-07-17 17:19:10|5589.73|5589.33|5589.23|5588.83|5589.85|5589.45|5589.23|5588.83|317
1721236760000|2024-07-17 17:19:20|5589.35|5588.95|5590.73|5590.33|5590.73|5590.33|5589.35|5588.95|394
1721236770000|2024-07-17 17:19:30|5590.98|5590.58|5591.73|5591.33|5591.73|5591.33|5590.98|5590.58|534
1721236780000|2024-07-17 17:19:40|5591.48|5591.08|5590.73|5590.33|5591.48|5591.08|5590.23|5589.83|349
1721236790000|2024-07-17 17:19:50|5590.6|5590.2|5589.98|5589.58|5590.73|5590.33|5589.98|5589.58|191
1721236800000|2024-07-17 17:20:00|5589.73|5589.33|5588.48|5588.08|5589.73|5589.33|5588.48|5588.08|757
1721236810000|2024-07-17 17:20:10|5588.73|5588.33|5588.73|5588.33|5588.73|5588.33|5588.35|5587.95|528
1721236820000|2024-07-17 17:20:20|5588.48|5588.08|5588.23|5587.83|5588.73|5588.33|5588.23|5587.83|214
1721236830000|2024-07-17 17:20:30|5588.73|5588.33|5588.23|5587.83|5588.73|5588.33|5587.98|5587.58|363
1721236840000|2024-07-17 17:20:40|5588.48|5588.08|5590.48|5590.08|5590.73|5590.33|5588.48|5588.08|535
1721236850000|2024-07-17 17:20:50|5590.23|5589.83|5590.6|5590.2|5590.98|5590.58|5589.48|5589.08|795
1721236860000|2024-07-17 17:21:00|5590.73|5590.33|5590.73|5590.33|5591.48|5591.08|5590.48|5590.08|556
1721236870000|2024-07-17 17:21:10|5590.48|5590.08|5589.98|5589.58|5590.6|5590.2|5589.48|5589.08|487
1721236880000|2024-07-17 17:21:20|5590.23|5589.83|5590.48|5590.08|5590.48|5590.08|5589.98|5589.58|416
1721236890000|2024-07-17 17:21:30|5590.23|5589.83|5591.48|5591.08|5591.48|5591.08|5590.23|5589.83|361
1721236900000|2024-07-17 17:21:40|5591.6|5591.2|5591.23|5590.83|5591.73|5591.33|5590.98|5590.58|308
1721236910000|2024-07-17 17:21:50|5591.48|5591.08|5591.48|5591.08|5591.73|5591.33|5590.98|5590.58|342
1721236920000|2024-07-17 17:22:00|5591.23|5590.83|5590.73|5590.33|5591.48|5591.08|5590.73|5590.33|385
1721236930000|2024-07-17 17:22:10|5590.98|5590.58|5590.48|5590.08|5590.98|5590.58|5590.23|5589.83|264
1721236940000|2024-07-17 17:22:20|5590.23|5589.83|5589.48|5589.08|5590.23|5589.83|5589.48|5589.08|398
1721236950000|2024-07-17 17:22:30|5589.73|5589.33|5590.48|5590.08|5590.48|5590.08|5589.73|5589.33|235
1721236960000|2024-07-17 17:22:40|5590.35|5589.95|5590.23|5589.83|5590.98|5590.58|5590.23|5589.83|285
1721236970000|2024-07-17 17:22:50|5590.48|5590.08|5590.73|5590.33|5590.73|5590.33|5590.23|5589.83|179
1721236980000|2024-07-17 17:23:00|5590.48|5590.08|5591.48|5591.08|5591.73|5591.33|5590.48|5590.08|417
1721236990000|2024-07-17 17:23:10|5591.23|5590.83|5590.48|5590.08|5591.48|5591.08|5590.23|5589.83|249
1721237000000|2024-07-17 17:23:20|5590.6|5590.2|5589.73|5589.33|5590.6|5590.2|5589.73|5589.33|497
1721237010000|2024-07-17 17:23:30|5589.98|5589.58|5589.73|5589.33|5589.98|5589.58|5589.48|5589.08|287
1721237020000|2024-07-17 17:23:40|5589.98|5589.58|5589.48|5589.08|5589.98|5589.58|5589.48|5589.08|159
1721237030000|2024-07-17 17:23:50|5589.23|5588.83|5589.23|5588.83|5589.23|5588.83|5588.85|5588.45|494
1721237040000|2024-07-17 17:24:00|5589.48|5589.08|5589.35|5588.95|5589.6|5589.2|5588.98|5588.58|290
1721237050000|2024-07-17 17:24:10|5589.23|5588.83|5589.23|5588.83|5589.48|5589.08|5588.73|5588.33|172
1721237060000|2024-07-17 17:24:20|5588.98|5588.58|5589.23|5588.83|5589.23|5588.83|5588.48|5588.08|371
1721237070000|2024-07-17 17:24:30|5588.98|5588.58|5589.73|5589.33|5589.73|5589.33|5588.98|5588.58|212
1721237080000|2024-07-17 17:24:40|5589.85|5589.45|5588.73|5588.33|5589.85|5589.45|5588.48|5588.08|400
1721237090000|2024-07-17 17:24:50|5588.48|5588.08|5588.48|5588.08|5588.73|5588.33|5588.23|5587.83|225
1721237100000|2024-07-17 17:25:00|5588.35|5587.95|5588.35|5587.95|5588.73|5588.33|5588.23|5587.83|840
1721237110000|2024-07-17 17:25:10|5588.48|5588.08|5588.48|5588.08|5588.98|5588.58|5588.48|5588.08|354
1721237120000|2024-07-17 17:25:20|5588.73|5588.33|5591.23|5590.83|5591.23|5590.83|5588.48|5588.08|2583
1721237130000|2024-07-17 17:25:30|5590.98|5590.58|5590.73|5590.33|5591.23|5590.83|5590.73|5590.33|2244
1721237140000|2024-07-17 17:25:40|5590.98|5590.58|5590.73|5590.33|5591.1|5590.7|5590.73|5590.33|343
1721237150000|2024-07-17 17:25:50|5590.98|5590.58|5591.23|5590.83|5591.23|5590.83|5590.73|5590.33|264
1721237160000|2024-07-17 17:26:00|5591.48|5591.08|5590.98|5590.58|5591.48|5591.08|5590.73|5590.33|489
1721237170000|2024-07-17 17:26:10|5590.73|5590.33|5590.73|5590.33|5591.23|5590.83|5590.73|5590.33|283
1721237180000|2024-07-17 17:26:20|5590.6|5590.2|5590.48|5590.08|5590.73|5590.33|5590.23|5589.83|368
1721237190000|2024-07-17 17:26:30|5590.6|5590.2|5590.23|5589.83|5590.73|5590.33|5590.23|5589.83|338
1721237200000|2024-07-17 17:26:40|5589.98|5589.58|5590.23|5589.83|5590.23|5589.83|5589.98|5589.58|250
1721237210000|2024-07-17 17:26:50|5589.98|5589.58|5589.23|5588.83|5589.98|5589.58|5589.23|5588.83|374
1721237220000|2024-07-17 17:27:00|5589.48|5589.08|5589.73|5589.33|5589.73|5589.33|5589.23|5588.83|200
1721237230000|2024-07-17 17:27:10|5589.98|5589.58|5589.98|5589.58|5590.23|5589.83|5589.6|5589.2|287
1721237240000|2024-07-17 17:27:20|5589.73|5589.33|5590.23|5589.83|5590.23|5589.83|5589.73|5589.33|161
1721237250000|2024-07-17 17:27:30|5590.1|5589.7|5589.98|5589.58|5590.23|5589.83|5589.98|5589.58|157
1721237260000|2024-07-17 17:27:40|5589.85|5589.45|5589.73|5589.33|5589.98|5589.58|5589.48|5589.08|172
1721237270000|2024-07-17 17:27:50|5589.98|5589.58|5589.23|5588.83|5589.98|5589.58|5589.23|5588.83|211
1721237280000|2024-07-17 17:28:00|5589.48|5589.08|5589.73|5589.33|5589.98|5589.58|5589.48|5589.08|260
1721237290000|2024-07-17 17:28:10|5589.48|5589.08|5589.73|5589.33|5589.98|5589.58|5589.23|5588.83|464
1721237300000|2024-07-17 17:28:20|5589.98|5589.58|5589.48|5589.08|5590.23|5589.83|5589.35|5588.95|237
1721237310000|2024-07-17 17:28:30|5589.35|5588.95|5589.48|5589.08|5589.73|5589.33|5589.23|5588.83|237
1721237320000|2024-07-17 17:28:40|5589.6|5589.2|5589.48|5589.08|5589.73|5589.33|5589.48|5589.08|136
1721237330000|2024-07-17 17:28:50|5589.73|5589.33|5590.1|5589.7|5590.48|5590.08|5589.48|5589.08|562
1721237340000|2024-07-17 17:29:00|5590.23|5589.83|5590.48|5590.08|5590.73|5590.33|5590.23|5589.83|477
1721237350000|2024-07-17 17:29:10|5590.73|5590.33|5590.73|5590.33|5590.98|5590.58|5590.23|5589.83|324
1721237360000|2024-07-17 17:29:20|5590.98|5590.58|5591.23|5590.83|5591.23|5590.83|5590.73|5590.33|138
1721237370000|2024-07-17 17:29:30|5590.98|5590.58|5590.73|5590.33|5590.98|5590.58|5590.73|5590.33|143
1721237380000|2024-07-17 17:29:40|5590.98|5590.58|5591.73|5591.33|5591.98|5591.58|5590.98|5590.58|401
1721237390000|2024-07-17 17:29:50|5591.85|5591.45|5591.85|5591.45|5592.35|5591.95|5591.73|5591.33|506
1721237400000|2024-07-17 17:30:00|5591.48|5591.08|5591.23|5590.83|5591.48|5591.08|5591.23|5590.83|461
1721237410000|2024-07-17 17:30:10|5591.48|5591.08|5592.23|5591.83|5592.73|5592.33|5591.23|5590.83|943
1721237420000|2024-07-17 17:30:20|5592.48|5592.08|5592.98|5592.58|5593.23|5592.83|5592.23|5591.83|544
1721237430000|2024-07-17 17:30:30|5593.23|5592.83|5592.98|5592.58|5593.23|5592.83|5592.73|5592.33|660
1721237440000|2024-07-17 17:30:40|5593.23|5592.83|5593.23|5592.83|5593.48|5593.08|5593.23|5592.83|288
1721237450000|2024-07-17 17:30:50|5593.48|5593.08|5593.98|5593.58|5594.23|5593.83|5593.48|5593.08|506
1721237460000|2024-07-17 17:31:00|5593.73|5593.33|5594.98|5594.58|5594.98|5594.58|5593.73|5593.33|619
1721237470000|2024-07-17 17:31:10|5594.73|5594.33|5594.48|5594.08|5595.23|5594.83|5594.48|5594.08|575
1721237480000|2024-07-17 17:31:20|5594.73|5594.33|5594.98|5594.58|5595.48|5595.08|5594.73|5594.33|683
1721237490000|2024-07-17 17:31:30|5594.73|5594.33|5594.23|5593.83|5594.73|5594.33|5593.98|5593.58|454
1721237500000|2024-07-17 17:31:40|5594.48|5594.08|5595.73|5595.33|5595.73|5595.33|5594.48|5594.08|494
1721237510000|2024-07-17 17:31:50|5595.98|5595.58|5596.48|5596.08|5596.48|5596.08|5595.98|5595.58|692
1721237520000|2024-07-17 17:32:00|5596.73|5596.33|5596.73|5596.33|5596.73|5596.33|5595.98|5595.58|824
1721237530000|2024-07-17 17:32:10|5596.48|5596.08|5595.73|5595.33|5596.48|5596.08|5594.98|5594.58|784
1721237540000|2024-07-17 17:32:20|5595.98|5595.58|5595.98|5595.58|5595.98|5595.58|5595.73|5595.33|283
1721237550000|2024-07-17 17:32:30|5596.23|5595.83|5595.73|5595.33|5596.48|5596.08|5595.73|5595.33|290
1721237560000|2024-07-17 17:32:40|5595.85|5595.45|5595.98|5595.58|5595.98|5595.58|5595.73|5595.33|367
1721237570000|2024-07-17 17:32:50|5596.23|5595.83|5596.48|5596.08|5596.48|5596.08|5595.98|5595.58|182
1721237580000|2024-07-17 17:33:00|5595.98|5595.58|5596.23|5595.83|5596.73|5596.33|5595.98|5595.58|793
1721237590000|2024-07-17 17:33:10|5596.35|5595.95|5596.73|5596.33|5596.98|5596.58|5596.35|5595.95|534
1721237600000|2024-07-17 17:33:20|5596.6|5596.2|5596.48|5596.08|5596.98|5596.58|5596.48|5596.08|353
1721237610000|2024-07-17 17:33:30|5596.73|5596.33|5595.23|5594.83|5596.73|5596.33|5594.98|5594.58|537
1721237620000|2024-07-17 17:33:40|5594.98|5594.58|5595.23|5594.83|5595.23|5594.83|5594.23|5593.83|994
1721237630000|2024-07-17 17:33:50|5595.48|5595.08|5595.73|5595.33|5596.48|5596.08|5595.48|5595.08|544
1721237640000|2024-07-17 17:34:00|5595.48|5595.08|5595.48|5595.08|5595.85|5595.45|5595.23|5594.83|454
1721237650000|2024-07-17 17:34:10|5595.73|5595.33|5595.73|5595.33|5595.98|5595.58|5595.6|5595.2|376
1721237660000|2024-07-17 17:34:20|5595.48|5595.08|5595.23|5594.83|5595.73|5595.33|5595.23|5594.83|149
1721237670000|2024-07-17 17:34:30|5595.48|5595.08|5595.23|5594.83|5595.48|5595.08|5594.98|5594.58|133
1721237680000|2024-07-17 17:34:40|5595.1|5594.7|5594.98|5594.58|5595.35|5594.95|5594.73|5594.33|300
1721237690000|2024-07-17 17:34:50|5594.73|5594.33|5595.73|5595.33|5595.73|5595.33|5594.73|5594.33|349
1721237700000|2024-07-17 17:35:00|5595.98|5595.58|5595.73|5595.33|5596.48|5596.08|5595.6|5595.2|630
1721237710000|2024-07-17 17:35:10|5595.85|5595.45|5595.48|5595.08|5595.98|5595.58|5594.98|5594.58|366
1721237720000|2024-07-17 17:35:20|5595.73|5595.33|5595.98|5595.58|5596.23|5595.83|5595.73|5595.33|243
1721237730000|2024-07-17 17:35:30|5595.85|5595.45|5595.48|5595.08|5596.23|5595.83|5595.48|5595.08|241
1721237740000|2024-07-17 17:35:40|5595.23|5594.83|5594.48|5594.08|5595.48|5595.08|5594.48|5594.08|355
1721237750000|2024-07-17 17:35:50|5594.6|5594.2|5594.73|5594.33|5594.98|5594.58|5594.48|5594.08|315
1721237760000|2024-07-17 17:36:00|5594.23|5593.83|5593.98|5593.58|5594.48|5594.08|5593.73|5593.33|682
1721237770000|2024-07-17 17:36:10|5593.73|5593.33|5593.98|5593.58|5594.23|5593.83|5593.48|5593.08|304
1721237780000|2024-07-17 17:36:20|5594.1|5593.7|5595.48|5595.08|5595.48|5595.08|5594.1|5593.7|428
1721237790000|2024-07-17 17:36:30|5595.23|5594.83|5595.73|5595.33|5595.98|5595.58|5595.23|5594.83|315
1721237800000|2024-07-17 17:36:40|5595.48|5595.08|5596.48|5596.08|5596.48|5596.08|5595.48|5595.08|361
1721237810000|2024-07-17 17:36:50|5596.6|5596.2|5596.23|5595.83|5596.6|5596.2|5595.98|5595.58|533
1721237820000|2024-07-17 17:37:00|5596.1|5595.7|5595.48|5595.08|5596.1|5595.7|5595.23|5594.83|394
1721237830000|2024-07-17 17:37:10|5595.6|5595.2|5595.98|5595.58|5595.98|5595.58|5595.6|5595.2|126
1721237840000|2024-07-17 17:37:20|5596.23|5595.83|5596.73|5596.33|5596.73|5596.33|5595.98|5595.58|324
1721237850000|2024-07-17 17:37:30|5596.98|5596.58|5596.73|5596.33|5596.98|5596.58|5596.73|5596.33|360
1721237860000|2024-07-17 17:37:40|5596.6|5596.2|5595.73|5595.33|5596.6|5596.2|5595.73|5595.33|323
1721237870000|2024-07-17 17:37:50|5595.98|5595.58|5595.48|5595.08|5595.98|5595.58|5595.23|5594.83|272
1721237880000|2024-07-17 17:38:00|5595.6|5595.2|5595.98|5595.58|5595.98|5595.58|5595.48|5595.08|309
1721237890000|2024-07-17 17:38:10|5595.73|5595.33|5596.23|5595.83|5596.48|5596.08|5595.73|5595.33|280
1721237900000|2024-07-17 17:38:20|5596.1|5595.7|5596.73|5596.33|5596.73|5596.33|5595.98|5595.58|283
1721237910000|2024-07-17 17:38:30|5596.98|5596.58|5596.73|5596.33|5597.23|5596.83|5596.35|5595.95|747
1721237920000|2024-07-17 17:38:40|5596.48|5596.08|5596.73|5596.33|5596.85|5596.45|5596.48|5596.08|232
1721237930000|2024-07-17 17:38:50|5596.85|5596.45|5596.23|5595.83|5596.98|5596.58|5596.23|5595.83|337
1721237940000|2024-07-17 17:39:00|5595.73|5595.33|5595.48|5595.08|5595.98|5595.58|5594.98|5594.58|522
1721237950000|2024-07-17 17:39:10|5595.23|5594.83|5594.48|5594.08|5595.73|5595.33|5594.48|5594.08|407
1721237960000|2024-07-17 17:39:20|5594.23|5593.83|5593.73|5593.33|5594.48|5594.08|5593.48|5593.08|496
1721237970000|2024-07-17 17:39:30|5593.98|5593.58|5594.23|5593.83|5594.48|5594.08|5593.73|5593.33|519
1721237980000|2024-07-17 17:39:40|5594.35|5593.95|5593.73|5593.33|5594.48|5594.08|5593.73|5593.33|259
1721237990000|2024-07-17 17:39:50|5593.48|5593.08|5593.98|5593.58|5593.98|5593.58|5593.48|5593.08|304
1721238000000|2024-07-17 17:40:00|5593.73|5593.33|5593.98|5593.58|5594.23|5593.83|5593.73|5593.33|169
1721238010000|2024-07-17 17:40:10|5593.73|5593.33|5593.73|5593.33|5593.98|5593.58|5593.73|5593.33|228
1721238020000|2024-07-17 17:40:20|5593.98|5593.58|5592.73|5592.33|5593.98|5593.58|5592.73|5592.33|868
1721238030000|2024-07-17 17:40:30|5592.98|5592.58|5593.23|5592.83|5593.23|5592.83|5592.48|5592.08|448
1721238040000|2024-07-17 17:40:40|5593.48|5593.08|5593.48|5593.08|5593.48|5593.08|5592.98|5592.58|386
1721238050000|2024-07-17 17:40:50|5593.6|5593.2|5593.48|5593.08|5593.6|5593.2|5592.73|5592.33|324
1721238060000|2024-07-17 17:41:00|5593.6|5593.2|5593.23|5592.83|5593.73|5593.33|5593.23|5592.83|314
1721238070000|2024-07-17 17:41:10|5593.48|5593.08|5592.98|5592.58|5593.73|5593.33|5592.98|5592.58|319
1721238080000|2024-07-17 17:41:20|5592.73|5592.33|5592.73|5592.33|5593.23|5592.83|5592.73|5592.33|238
1721238090000|2024-07-17 17:41:30|5592.6|5592.2|5592.23|5591.83|5592.73|5592.33|5591.98|5591.58|467
1721238100000|2024-07-17 17:41:40|5591.98|5591.58|5592.73|5592.33|5593.23|5592.83|5591.98|5591.58|489
1721238110000|2024-07-17 17:41:50|5592.6|5592.2|5592.23|5591.83|5592.85|5592.45|5592.23|5591.83|529
1721238120000|2024-07-17 17:42:00|5591.98|5591.58|5592.1|5591.7|5592.23|5591.83|5591.73|5591.33|601
1721238130000|2024-07-17 17:42:10|5591.98|5591.58|5592.98|5592.58|5592.98|5592.58|5591.98|5591.58|403
1721238140000|2024-07-17 17:42:20|5593.23|5592.83|5593.23|5592.83|5593.23|5592.83|5592.73|5592.33|245
1721238150000|2024-07-17 17:42:30|5593.48|5593.08|5593.48|5593.08|5593.73|5593.33|5592.98|5592.58|475
1721238160000|2024-07-17 17:42:40|5593.23|5592.83|5593.23|5592.83|5593.48|5593.08|5593.23|5592.83|159
1721238170000|2024-07-17 17:42:50|5593.35|5592.95|5593.23|5592.83|5593.48|5593.08|5593.23|5592.83|378
1721238180000|2024-07-17 17:43:00|5593.73|5593.33|5594.73|5594.33|5594.73|5594.33|5593.48|5593.08|930
1721238190000|2024-07-17 17:43:10|5594.85|5594.45|5594.73|5594.33|5594.85|5594.45|5594.48|5594.08|490
1721238200000|2024-07-17 17:43:20|5594.48|5594.08|5594.23|5593.83|5594.48|5594.08|5593.98|5593.58|315
1721238210000|2024-07-17 17:43:30|5594.35|5593.95|5593.23|5592.83|5594.35|5593.95|5593.23|5592.83|559
1721238220000|2024-07-17 17:43:40|5593.1|5592.7|5592.73|5592.33|5593.23|5592.83|5592.73|5592.33|473
1721238230000|2024-07-17 17:43:50|5592.48|5592.08|5592.48|5592.08|5592.73|5592.33|5592.23|5591.83|249
1721238240000|2024-07-17 17:44:00|5592.73|5592.33|5592.73|5592.33|5593.23|5592.83|5592.73|5592.33|425
1721238250000|2024-07-17 17:44:10|5592.48|5592.08|5592.73|5592.33|5592.98|5592.58|5592.23|5591.83|426
1721238260000|2024-07-17 17:44:20|5592.48|5592.08|5592.73|5592.33|5592.98|5592.58|5592.48|5592.08|459
1721238270000|2024-07-17 17:44:30|5592.98|5592.58|5593.73|5593.33|5593.73|5593.33|5592.98|5592.58|279
1721238280000|2024-07-17 17:44:40|5593.85|5593.45|5593.73|5593.33|5593.98|5593.58|5593.48|5593.08|426
1721238290000|2024-07-17 17:44:50|5593.48|5593.08|5593.23|5592.83|5593.48|5593.08|5592.98|5592.58|393
1721238300000|2024-07-17 17:45:00|5592.73|5592.33|5592.48|5592.08|5592.98|5592.58|5592.48|5592.08|310
1721238310000|2024-07-17 17:45:10|5592.73|5592.33|5592.98|5592.58|5592.98|5592.58|5592.48|5592.08|252
1721238320000|2024-07-17 17:45:20|5593.23|5592.83|5593.23|5592.83|5593.23|5592.83|5592.73|5592.33|382
1721238330000|2024-07-17 17:45:30|5592.73|5592.33|5593.73|5593.33|5593.98|5593.58|5592.73|5592.33|317
1721238340000|2024-07-17 17:45:40|5593.6|5593.2|5593.85|5593.45|5593.85|5593.45|5593.35|5592.95|281
1721238350000|2024-07-17 17:45:50|5593.98|5593.58|5593.73|5593.33|5594.35|5593.95|5593.73|5593.33|592
1721238360000|2024-07-17 17:46:00|5593.98|5593.58|5593.98|5593.58|5593.98|5593.58|5593.73|5593.33|198
1721238370000|2024-07-17 17:46:10|5593.85|5593.45|5592.98|5592.58|5593.98|5593.58|5592.98|5592.58|271
1721238380000|2024-07-17 17:46:20|5593.23|5592.83|5594.48|5594.08|5594.48|5594.08|5592.73|5592.33|407
1721238390000|2024-07-17 17:46:30|5594.6|5594.2|5594.98|5594.58|5594.98|5594.58|5594.48|5594.08|420
1721238400000|2024-07-17 17:46:40|5594.85|5594.45|5594.73|5594.33|5594.85|5594.45|5594.48|5594.08|336
1721238410000|2024-07-17 17:46:50|5594.98|5594.58|5594.73|5594.33|5594.98|5594.58|5594.48|5594.08|295
1721238420000|2024-07-17 17:47:00|5594.85|5594.45|5595.98|5595.58|5595.98|5595.58|5594.85|5594.45|663
1721238430000|2024-07-17 17:47:10|5596.1|5595.7|5595.48|5595.08|5596.23|5595.83|5595.48|5595.08|494
1721238440000|2024-07-17 17:47:20|5595.73|5595.33|5595.48|5595.08|5595.98|5595.58|5595.48|5595.08|477
1721238450000|2024-07-17 17:47:30|5595.23|5594.83|5593.48|5593.08|5595.48|5595.08|5593.48|5593.08|671
1721238460000|2024-07-17 17:47:40|5593.73|5593.33|5593.23|5592.83|5593.73|5593.33|5593.23|5592.83|584
1721238470000|2024-07-17 17:47:50|5592.98|5592.58|5593.48|5593.08|5593.73|5593.33|5592.98|5592.58|487
1721238480000|2024-07-17 17:48:00|5593.73|5593.33|5593.98|5593.58|5594.23|5593.83|5593.73|5593.33|328
1721238490000|2024-07-17 17:48:10|5594.1|5593.7|5593.85|5593.45|5594.23|5593.83|5593.48|5593.08|189
1721238500000|2024-07-17 17:48:20|5593.98|5593.58|5593.73|5593.33|5594.23|5593.83|5593.48|5593.08|192
1721238510000|2024-07-17 17:48:30|5593.85|5593.45|5593.98|5593.58|5594.23|5593.83|5593.85|5593.45|265
1721238520000|2024-07-17 17:48:40|5594.1|5593.7|5593.73|5593.33|5594.23|5593.83|5593.73|5593.33|190
1721238530000|2024-07-17 17:48:50|5593.48|5593.08|5593.73|5593.33|5593.73|5593.33|5593.23|5592.83|296
1721238540000|2024-07-17 17:49:00|5593.98|5593.58|5593.98|5593.58|5593.98|5593.58|5593.73|5593.33|279
1721238550000|2024-07-17 17:49:10|5594.1|5593.7|5593.73|5593.33|5594.23|5593.83|5593.73|5593.33|300
1721238560000|2024-07-17 17:49:20|5593.98|5593.58|5593.23|5592.83|5593.98|5593.58|5593.23|5592.83|320
1721238570000|2024-07-17 17:49:30|5593.35|5592.95|5593.48|5593.08|5593.48|5593.08|5592.98|5592.58|232
1721238580000|2024-07-17 17:49:40|5593.73|5593.33|5594.23|5593.83|5594.23|5593.83|5593.48|5593.08|324
1721238590000|2024-07-17 17:49:50|5594.35|5593.95|5594.23|5593.83|5594.48|5594.08|5593.98|5593.58|369
1721238600000|2024-07-17 17:50:00|5594.1|5593.7|5594.98|5594.58|5594.98|5594.58|5593.98|5593.58|366
1721238610000|2024-07-17 17:50:10|5594.85|5594.45|5594.48|5594.08|5594.98|5594.58|5594.48|5594.08|118
1721238620000|2024-07-17 17:50:20|5594.35|5593.95|5593.98|5593.58|5594.48|5594.08|5593.98|5593.58|290
1721238630000|2024-07-17 17:50:30|5594.23|5593.83|5593.98|5593.58|5594.23|5593.83|5593.98|5593.58|278
1721238640000|2024-07-17 17:50:40|5593.73|5593.33|5592.73|5592.33|5593.98|5593.58|5592.73|5592.33|723
1721238650000|2024-07-17 17:50:50|5592.48|5592.08|5591.23|5590.83|5592.73|5592.33|5591.23|5590.83|1068
1721238660000|2024-07-17 17:51:00|5591.48|5591.08|5591.23|5590.83|5591.98|5591.58|5591.23|5590.83|450
1721238670000|2024-07-17 17:51:10|5591.35|5590.95|5590.73|5590.33|5591.48|5591.08|5590.48|5590.08|1304
1721238680000|2024-07-17 17:51:20|5590.48|5590.08|5590.85|5590.45|5591.23|5590.83|5590.48|5590.08|518
1721238690000|2024-07-17 17:51:30|5590.98|5590.58|5591.48|5591.08|5591.73|5591.33|5590.73|5590.33|621
1721238700000|2024-07-17 17:51:40|5591.35|5590.95|5591.48|5591.08|5591.73|5591.33|5591.23|5590.83|521
1721238710000|2024-07-17 17:51:50|5591.6|5591.2|5591.48|5591.08|5591.73|5591.33|5591.23|5590.83|309
1721238720000|2024-07-17 17:52:00|5591.6|5591.2|5590.98|5590.58|5591.73|5591.33|5590.98|5590.58|484
1721238730000|2024-07-17 17:52:10|5590.73|5590.33|5590.48|5590.08|5590.98|5590.58|5590.23|5589.83|485
1721238740000|2024-07-17 17:52:20|5590.6|5590.2|5590.23|5589.83|5590.73|5590.33|5589.98|5589.58|546
1721238750000|2024-07-17 17:52:30|5589.98|5589.58|5590.48|5590.08|5590.6|5590.2|5589.98|5589.58|527
1721238760000|2024-07-17 17:52:40|5590.6|5590.2|5590.48|5590.08|5590.73|5590.33|5590.23|5589.83|286
1721238770000|2024-07-17 17:52:50|5590.6|5590.2|5590.73|5590.33|5590.73|5590.33|5590.48|5590.08|137
1721238780000|2024-07-17 17:53:00|5590.98|5590.58|5590.98|5590.58|5591.23|5590.83|5590.73|5590.33|565
1721238790000|2024-07-17 17:53:10|5591.23|5590.83|5590.73|5590.33|5591.23|5590.83|5590.73|5590.33|374
1721238800000|2024-07-17 17:53:20|5590.48|5590.08|5590.48|5590.08|5590.73|5590.33|5590.23|5589.83|360
1721238810000|2024-07-17 17:53:30|5590.35|5589.95|5590.23|5589.83|5590.35|5589.95|5589.73|5589.33|355
1721238820000|2024-07-17 17:53:40|5590.1|5589.7|5589.98|5589.58|5590.48|5590.08|5589.98|5589.58|221
1721238830000|2024-07-17 17:53:50|5590.23|5589.83|5589.98|5589.58|5590.23|5589.83|5589.98|5589.58|242
1721238840000|2024-07-17 17:54:00|5590.1|5589.7|5590.48|5590.08|5590.48|5590.08|5589.98|5589.58|475
1721238850000|2024-07-17 17:54:10|5590.35|5589.95|5590.48|5590.08|5590.48|5590.08|5590.23|5589.83|311
1721238860000|2024-07-17 17:54:20|5589.98|5589.58|5590.48|5590.08|5590.48|5590.08|5589.98|5589.58|219
1721238870000|2024-07-17 17:54:30|5590.23|5589.83|5590.23|5589.83|5590.48|5590.08|5590.23|5589.83|248
1721238880000|2024-07-17 17:54:40|5589.98|5589.58|5589.48|5589.08|5589.98|5589.58|5589.35|5588.95|276
1721238890000|2024-07-17 17:54:50|5589.73|5589.33|5589.98|5589.58|5589.98|5589.58|5589.48|5589.08|301
1721238900000|2024-07-17 17:55:00|5589.73|5589.33|5590.73|5590.33|5590.73|5590.33|5589.73|5589.33|612
1721238910000|2024-07-17 17:55:10|5590.6|5590.2|5590.48|5590.08|5590.85|5590.45|5590.48|5590.08|326
1721238920000|2024-07-17 17:55:20|5590.35|5589.95|5590.6|5590.2|5590.73|5590.33|5589.98|5589.58|536
1721238930000|2024-07-17 17:55:30|5590.48|5590.08|5591.98|5591.58|5591.98|5591.58|5590.48|5590.08|516
1721238940000|2024-07-17 17:55:40|5592.23|5591.83|5590.98|5590.58|5592.23|5591.83|5590.98|5590.58|596
1721238950000|2024-07-17 17:55:50|5590.85|5590.45|5590.98|5590.58|5590.98|5590.58|5590.73|5590.33|169
1721238960000|2024-07-17 17:56:00|5590.73|5590.33|5592.23|5591.83|5592.48|5592.08|5590.73|5590.33|516
1721238970000|2024-07-17 17:56:10|5592.48|5592.08|5591.48|5591.08|5592.48|5592.08|5591.48|5591.08|338
1721238980000|2024-07-17 17:56:20|5591.73|5591.33|5592.48|5592.08|5592.73|5592.33|5591.6|5591.2|414
1721238990000|2024-07-17 17:56:30|5591.98|5591.58|5591.48|5591.08|5591.98|5591.58|5591.48|5591.08|462
1721239000000|2024-07-17 17:56:40|5591.73|5591.33|5592.48|5592.08|5592.73|5592.33|5591.73|5591.33|323
1721239010000|2024-07-17 17:56:50|5592.35|5591.95|5591.73|5591.33|5592.35|5591.95|5591.73|5591.33|256
1721239020000|2024-07-17 17:57:00|5591.23|5590.83|5590.73|5590.33|5591.73|5591.33|5590.73|5590.33|398
1721239030000|2024-07-17 17:57:10|5590.48|5590.08|5591.48|5591.08|5591.48|5591.08|5590.48|5590.08|377
1721239040000|2024-07-17 17:57:20|5591.35|5590.95|5590.98|5590.58|5591.35|5590.95|5590.73|5590.33|192
1721239050000|2024-07-17 17:57:30|5591.23|5590.83|5590.6|5590.2|5591.23|5590.83|5590.48|5590.08|230
1721239060000|2024-07-17 17:57:40|5590.73|5590.33|5591.23|5590.83|5591.23|5590.83|5590.48|5590.08|153
1721239070000|2024-07-17 17:57:50|5590.98|5590.58|5590.73|5590.33|5591.23|5590.83|5590.48|5590.08|390
1721239080000|2024-07-17 17:58:00|5590.98|5590.58|5590.98|5590.58|5591.48|5591.08|5590.73|5590.33|346
1721239090000|2024-07-17 17:58:10|5590.73|5590.33|5590.98|5590.58|5591.23|5590.83|5590.73|5590.33|126
1721239100000|2024-07-17 17:58:20|5590.85|5590.45|5590.73|5590.33|5590.98|5590.58|5590.73|5590.33|152
1721239110000|2024-07-17 17:58:30|5590.98|5590.58|5590.48|5590.08|5591.23|5590.83|5590.23|5589.83|344
1721239120000|2024-07-17 17:58:40|5590.23|5589.83|5589.98|5589.58|5590.48|5590.08|5589.98|5589.58|132
1721239130000|2024-07-17 17:58:50|5590.23|5589.83|5590.23|5589.83|5590.23|5589.83|5590.1|5589.7|413
1721239140000|2024-07-17 17:59:00|5590.48|5590.08|5590.48|5590.08|5590.73|5590.33|5589.98|5589.58|410
1721239150000|2024-07-17 17:59:10|5590.6|5590.2|5590.73|5590.33|5590.98|5590.58|5590.48|5590.08|287
1721239160000|2024-07-17 17:59:20|5590.48|5590.08|5590.48|5590.08|5590.73|5590.33|5590.48|5590.08|262
1721239170000|2024-07-17 17:59:30|5590.73|5590.33|5590.73|5590.33|5590.98|5590.58|5590.73|5590.33|175
1721239180000|2024-07-17 17:59:40|5590.6|5590.2|5590.98|5590.58|5591.35|5590.95|5590.48|5590.08|227
1721239190000|2024-07-17 17:59:50|5591.23|5590.83|5591.48|5591.08|5591.48|5591.08|5591.23|5590.83|218
1721239200000|2024-07-17 18:00:00|5591.6|5591.2|5590.98|5590.58|5591.73|5591.33|5590.73|5590.33|489
1721239210000|2024-07-17 18:00:10|5590.85|5590.45|5590.48|5590.08|5590.98|5590.58|5590.23|5589.83|485
1721239220000|2024-07-17 18:00:20|5590.73|5590.33|5590.98|5590.58|5591.23|5590.83|5590.48|5590.08|263
1721239230000|2024-07-17 18:00:30|5590.73|5590.33|5590.48|5590.08|5590.98|5590.58|5590.23|5589.83|301
1721239240000|2024-07-17 18:00:40|5590.35|5589.95|5590.23|5589.83|5590.35|5589.95|5589.48|5589.08|909
1721239250000|2024-07-17 18:00:50|5589.98|5589.58|5589.48|5589.08|5590.23|5589.83|5589.48|5589.08|335
1721239260000|2024-07-17 18:01:00|5589.73|5589.33|5589.23|5588.83|5589.73|5589.33|5588.73|5588.33|615
1721239270000|2024-07-17 18:01:10|5589.48|5589.08|5588.98|5588.58|5589.48|5589.08|5588.85|5588.45|489
1721239280000|2024-07-17 18:01:20|5589.23|5588.83|5589.1|5588.7|5589.23|5588.83|5588.48|5588.08|542
1721239290000|2024-07-17 18:01:30|5588.98|5588.58|5589.73|5589.33|5589.98|5589.58|5588.48|5588.08|526
1721239300000|2024-07-17 18:01:40|5589.48|5589.08|5590.48|5590.08|5590.48|5590.08|5589.23|5588.83|658
1721239310000|2024-07-17 18:01:50|5590.23|5589.83|5589.6|5589.2|5590.48|5590.08|5589.6|5589.2|273
1721239320000|2024-07-17 18:02:00|5589.73|5589.33|5588.48|5588.08|5589.73|5589.33|5588.48|5588.08|486
1721239330000|2024-07-17 18:02:10|5588.73|5588.33|5588.73|5588.33|5588.73|5588.33|5588.23|5587.83|497
1721239340000|2024-07-17 18:02:20|5588.98|5588.58|5588.98|5588.58|5588.98|5588.58|5588.23|5587.83|455
1721239350000|2024-07-17 18:02:30|5588.73|5588.33|5588.48|5588.08|5588.73|5588.33|5587.98|5587.58|378
1721239360000|2024-07-17 18:02:40|5588.73|5588.33|5588.35|5587.95|5588.73|5588.33|5588.35|5587.95|216
1721239370000|2024-07-17 18:02:50|5588.23|5587.83|5587.48|5587.08|5588.23|5587.83|5587.48|5587.08|728
1721239380000|2024-07-17 18:03:00|5587.23|5586.83|5587.73|5587.33|5588.48|5588.08|5587.23|5586.83|775
1721239390000|2024-07-17 18:03:10|5587.85|5587.45|5587.85|5587.45|5587.98|5587.58|5587.48|5587.08|202
1721239400000|2024-07-17 18:03:20|5587.73|5587.33|5588.48|5588.08|5588.48|5588.08|5587.73|5587.33|526
1721239410000|2024-07-17 18:03:30|5588.6|5588.2|5588.48|5588.08|5588.73|5588.33|5588.23|5587.83|353
1721239420000|2024-07-17 18:03:40|5588.35|5587.95|5589.23|5588.83|5589.48|5589.08|5588.35|5587.95|794
1721239430000|2024-07-17 18:03:50|5588.98|5588.58|5588.98|5588.58|5589.48|5589.08|5588.98|5588.58|292
1721239440000|2024-07-17 18:04:00|5589.23|5588.83|5588.73|5588.33|5589.48|5589.08|5588.73|5588.33|268
1721239450000|2024-07-17 18:04:10|5588.98|5588.58|5588.73|5588.33|5589.23|5588.83|5588.73|5588.33|336
1721239460000|2024-07-17 18:04:20|5588.6|5588.2|5588.23|5587.83|5588.73|5588.33|5588.23|5587.83|226
1721239470000|2024-07-17 18:04:30|5588.48|5588.08|5588.73|5588.33|5588.98|5588.58|5588.23|5587.83|342
1721239480000|2024-07-17 18:04:40|5588.48|5588.08|5588.98|5588.58|5589.48|5589.08|5588.48|5588.08|844
1721239490000|2024-07-17 18:04:50|5589.1|5588.7|5588.73|5588.33|5589.1|5588.7|5588.6|5588.2|195
1721239500000|2024-07-17 18:05:00|5588.48|5588.08|5588.23|5587.83|5588.73|5588.33|5588.23|5587.83|383
1721239510000|2024-07-17 18:05:10|5587.98|5587.58|5587.73|5587.33|5588.23|5587.83|5587.48|5587.08|601
1721239520000|2024-07-17 18:05:20|5587.98|5587.58|5587.98|5587.58|5587.98|5587.58|5587.35|5586.95|356
1721239530000|2024-07-17 18:05:30|5588.1|5587.7|5587.98|5587.58|5588.23|5587.83|5587.98|5587.58|340
1721239540000|2024-07-17 18:05:40|5587.73|5587.33|5588.23|5587.83|5588.23|5587.83|5587.73|5587.33|185
1721239550000|2024-07-17 18:05:50|5588.48|5588.08|5588.48|5588.08|5588.73|5588.33|5588.23|5587.83|393
1721239560000|2024-07-17 18:06:00|5588.23|5587.83|5588.98|5588.58|5589.48|5589.08|5588.23|5587.83|522
1721239570000|2024-07-17 18:06:10|5589.1|5588.7|5587.73|5587.33|5589.23|5588.83|5587.73|5587.33|284
1721239580000|2024-07-17 18:06:20|5587.98|5587.58|5587.73|5587.33|5587.98|5587.58|5587.23|5586.83|581
1721239590000|2024-07-17 18:06:30|5587.48|5587.08|5586.98|5586.58|5587.73|5587.33|5586.98|5586.58|406
1721239600000|2024-07-17 18:06:40|5587.23|5586.83|5587.23|5586.83|5587.48|5587.08|5587.23|5586.83|350
1721239610000|2024-07-17 18:06:50|5587.35|5586.95|5587.23|5586.83|5587.48|5587.08|5586.98|5586.58|476
1721239620000|2024-07-17 18:07:00|5587.48|5587.08|5588.23|5587.83|5588.23|5587.83|5587.23|5586.83|771
1721239630000|2024-07-17 18:07:10|5588.48|5588.08|5589.73|5589.33|5589.73|5589.33|5588.23|5587.83|529
1721239640000|2024-07-17 18:07:20|5589.98|5589.58|5589.98|5589.58|5590.48|5590.08|5589.73|5589.33|756
1721239650000|2024-07-17 18:07:30|5590.23|5589.83|5590.98|5590.58|5591.23|5590.83|5590.23|5589.83|663
1721239660000|2024-07-17 18:07:40|5590.73|5590.33|5590.73|5590.33|5590.98|5590.58|5590.23|5589.83|456
1721239670000|2024-07-17 18:07:50|5590.6|5590.2|5590.48|5590.08|5590.73|5590.33|5590.23|5589.83|405
1721239680000|2024-07-17 18:08:00|5590.23|5589.83|5590.73|5590.33|5590.73|5590.33|5589.73|5589.33|610
1721239690000|2024-07-17 18:08:10|5590.6|5590.2|5591.48|5591.08|5591.48|5591.08|5590.6|5590.2|497
1721239700000|2024-07-17 18:08:20|5591.73|5591.33|5592.1|5591.7|5592.1|5591.7|5591.48|5591.08|613
1721239710000|2024-07-17 18:08:30|5591.98|5591.58|5592.48|5592.08|5592.98|5592.58|5591.73|5591.33|626
1721239720000|2024-07-17 18:08:40|5592.73|5592.33|5592.98|5592.58|5592.98|5592.58|5592.48|5592.08|420
1721239730000|2024-07-17 18:08:50|5592.85|5592.45|5591.98|5591.58|5593.23|5592.83|5591.98|5591.58|463
1721239740000|2024-07-17 18:09:00|5592.23|5591.83|5591.98|5591.58|5592.23|5591.83|5591.6|5591.2|469
1721239750000|2024-07-17 18:09:10|5592.23|5591.83|5592.98|5592.58|5592.98|5592.58|5591.98|5591.58|391
1721239760000|2024-07-17 18:09:20|5593.23|5592.83|5591.98|5591.58|5593.48|5593.08|5591.98|5591.58|480
1721239770000|2024-07-17 18:09:30|5592.1|5591.7|5592.48|5592.08|5592.73|5592.33|5592.1|5591.7|176
1721239780000|2024-07-17 18:09:40|5592.35|5591.95|5592.73|5592.33|5592.73|5592.33|5592.23|5591.83|199
1721239790000|2024-07-17 18:09:50|5592.6|5592.2|5591.98|5591.58|5592.98|5592.58|5591.98|5591.58|255
1721239800000|2024-07-17 18:10:00|5591.73|5591.33|5592.23|5591.83|5592.23|5591.83|5591.48|5591.08|458
1721239810000|2024-07-17 18:10:10|5591.98|5591.58|5592.48|5592.08|5592.48|5592.08|5591.98|5591.58|257
1721239820000|2024-07-17 18:10:20|5592.73|5592.33|5593.23|5592.83|5593.23|5592.83|5592.73|5592.33|282
1721239830000|2024-07-17 18:10:30|5592.98|5592.58|5592.98|5592.58|5593.48|5593.08|5592.73|5592.33|442
1721239840000|2024-07-17 18:10:40|5593.23|5592.83|5593.48|5593.08|5593.48|5593.08|5592.98|5592.58|153
1721239850000|2024-07-17 18:10:50|5593.23|5592.83|5593.48|5593.08|5593.48|5593.08|5593.23|5592.83|251
1721239860000|2024-07-17 18:11:00|5593.23|5592.83|5592.73|5592.33|5593.35|5592.95|5592.73|5592.33|547
1721239870000|2024-07-17 18:11:10|5592.48|5592.08|5592.98|5592.58|5592.98|5592.58|5592.48|5592.08|354
1721239880000|2024-07-17 18:11:20|5593.1|5592.7|5593.73|5593.33|5593.73|5593.33|5592.98|5592.58|265
1721239890000|2024-07-17 18:11:30|5593.98|5593.58|5594.23|5593.83|5594.23|5593.83|5593.48|5593.08|424
1721239900000|2024-07-17 18:11:40|5593.98|5593.58|5593.73|5593.33|5594.23|5593.83|5593.73|5593.33|274
1721239910000|2024-07-17 18:11:50|5593.48|5593.08|5593.73|5593.33|5593.73|5593.33|5593.23|5592.83|276
1721239920000|2024-07-17 18:12:00|5593.98|5593.58|5594.98|5594.58|5594.98|5594.58|5593.73|5593.33|493
1721239930000|2024-07-17 18:12:10|5594.73|5594.33|5593.98|5593.58|5594.98|5594.58|5593.73|5593.33|477
1721239940000|2024-07-17 18:12:20|5594.23|5593.83|5594.98|5594.58|5594.98|5594.58|5594.23|5593.83|215
1721239950000|2024-07-17 18:12:30|5594.73|5594.33|5594.85|5594.45|5594.98|5594.58|5594.73|5594.33|524
1721239960000|2024-07-17 18:12:40|5594.73|5594.33|5594.98|5594.58|5594.98|5594.58|5594.48|5594.08|365
1721239970000|2024-07-17 18:12:50|5595.23|5594.83|5595.23|5594.83|5595.23|5594.83|5594.85|5594.45|390
1721239980000|2024-07-17 18:13:00|5594.98|5594.58|5594.48|5594.08|5595.23|5594.83|5594.23|5593.83|305
1721239990000|2024-07-17 18:13:10|5594.23|5593.83|5594.98|5594.58|5595.23|5594.83|5594.23|5593.83|278
1721240000000|2024-07-17 18:13:20|5595.23|5594.83|5595.23|5594.83|5595.48|5595.08|5594.98|5594.58|280
1721240010000|2024-07-17 18:13:30|5595.1|5594.7|5594.73|5594.33|5595.1|5594.7|5594.48|5594.08|287
1721240020000|2024-07-17 18:13:40|5594.48|5594.08|5593.48|5593.08|5594.48|5594.08|5593.48|5593.08|441
1721240030000|2024-07-17 18:13:50|5593.23|5592.83|5593.48|5593.08|5593.48|5593.08|5592.98|5592.58|423
1721240040000|2024-07-17 18:14:00|5593.73|5593.33|5593.98|5593.58|5593.98|5593.58|5593.48|5593.08|221
1721240050000|2024-07-17 18:14:10|5594.23|5593.83|5593.73|5593.33|5594.23|5593.83|5593.48|5593.08|375
1721240060000|2024-07-17 18:14:20|5593.6|5593.2|5593.6|5593.2|5593.73|5593.33|5593.48|5593.08|92
1721240070000|2024-07-17 18:14:30|5593.48|5593.08|5592.98|5592.58|5593.48|5593.08|5592.98|5592.58|648
1721240080000|2024-07-17 18:14:40|5592.85|5592.45|5592.23|5591.83|5592.85|5592.45|5592.23|5591.83|245
1721240090000|2024-07-17 18:14:50|5591.98|5591.58|5591.98|5591.58|5592.23|5591.83|5591.73|5591.33|474
1721240100000|2024-07-17 18:15:00|5591.85|5591.45|5592.73|5592.33|5592.73|5592.33|5591.73|5591.33|449
1721240110000|2024-07-17 18:15:10|5592.98|5592.58|5593.1|5592.7|5593.48|5593.08|5592.73|5592.33|408
1721240120000|2024-07-17 18:15:20|5593.23|5592.83|5593.73|5593.33|5593.73|5593.33|5593.23|5592.83|232
1721240130000|2024-07-17 18:15:30|5593.98|5593.58|5594.48|5594.08|5594.48|5594.08|5593.73|5593.33|310
1721240140000|2024-07-17 18:15:40|5594.73|5594.33|5595.73|5595.33|5595.73|5595.33|5594.73|5594.33|545
1721240150000|2024-07-17 18:15:50|5595.48|5595.08|5595.98|5595.58|5595.98|5595.58|5595.48|5595.08|438
1721240160000|2024-07-17 18:16:00|5596.23|5595.83|5596.23|5595.83|5596.48|5596.08|5595.73|5595.33|512
1721240170000|2024-07-17 18:16:10|5595.73|5595.33|5596.23|5595.83|5596.73|5596.33|5595.73|5595.33|724
1721240180000|2024-07-17 18:16:20|5596.1|5595.7|5596.23|5595.83|5596.23|5595.83|5595.98|5595.58|278
1721240190000|2024-07-17 18:16:30|5595.98|5595.58|5595.98|5595.58|5596.48|5596.08|5595.98|5595.58|310
1721240200000|2024-07-17 18:16:40|5595.73|5595.33|5594.98|5594.58|5595.73|5595.33|5594.98|5594.58|467
1721240210000|2024-07-17 18:16:50|5595.23|5594.83|5595.23|5594.83|5595.23|5594.83|5594.98|5594.58|170
1721240220000|2024-07-17 18:17:00|5594.73|5594.33|5595.98|5595.58|5595.98|5595.58|5594.73|5594.33|705
1721240230000|2024-07-17 18:17:10|5595.73|5595.33|5595.85|5595.45|5596.23|5595.83|5595.48|5595.08|377
1721240240000|2024-07-17 18:17:20|5595.98|5595.58|5596.23|5595.83|5596.23|5595.83|5595.73|5595.33|144
1721240250000|2024-07-17 18:17:30|5595.98|5595.58|5596.23|5595.83|5596.23|5595.83|5595.98|5595.58|211
1721240260000|2024-07-17 18:17:40|5596.1|5595.7|5596.23|5595.83|5596.23|5595.83|5595.98|5595.58|227
1721240270000|2024-07-17 18:17:50|5596.48|5596.08|5596.48|5596.08|5596.98|5596.58|5596.48|5596.08|407
1721240280000|2024-07-17 18:18:00|5596.23|5595.83|5597.23|5596.83|5597.23|5596.83|5596.23|5595.83|234
1721240290000|2024-07-17 18:18:10|5596.98|5596.58|5596.48|5596.08|5596.98|5596.58|5596.48|5596.08|254
1721240300000|2024-07-17 18:18:20|5596.23|5595.83|5595.23|5594.83|5596.73|5596.33|5595.23|5594.83|757
1721240310000|2024-07-17 18:18:30|5594.98|5594.58|5594.48|5594.08|5594.98|5594.58|5594.48|5594.08|853
1721240320000|2024-07-17 18:18:40|5594.73|5594.33|5594.73|5594.33|5594.73|5594.33|5594.23|5593.83|499
1721240330000|2024-07-17 18:18:50|5594.98|5594.58|5594.98|5594.58|5595.73|5595.33|5594.73|5594.33|601
1721240340000|2024-07-17 18:19:00|5595.23|5594.83|5595.73|5595.33|5595.98|5595.58|5594.98|5594.58|238
1721240350000|2024-07-17 18:19:10|5595.48|5595.08|5595.98|5595.58|5595.98|5595.58|5595.48|5595.08|223
1721240360000|2024-07-17 18:19:20|5596.23|5595.83|5595.98|5595.58|5596.23|5595.83|5595.98|5595.58|254
1721240370000|2024-07-17 18:19:30|5596.23|5595.83|5596.23|5595.83|5596.23|5595.83|5596.1|5595.7|95
1721240380000|2024-07-17 18:19:40|5596.1|5595.7|5596.48|5596.08|5596.48|5596.08|5595.98|5595.58|124
1721240390000|2024-07-17 18:19:50|5596.73|5596.33|5596.98|5596.58|5596.98|5596.58|5596.48|5596.08|355
1721240400000|2024-07-17 18:20:00|5596.73|5596.33|5597.98|5597.58|5597.98|5597.58|5596.73|5596.33|1132
1721240410000|2024-07-17 18:20:10|5597.73|5597.33|5597.98|5597.58|5598.48|5598.08|5597.48|5597.08|442
1721240420000|2024-07-17 18:20:20|5598.23|5597.83|5598.23|5597.83|5598.23|5597.83|5597.98|5597.58|257
1721240430000|2024-07-17 18:20:30|5598.48|5598.08|5599.23|5598.83|5599.23|5598.83|5598.48|5598.08|689
1721240440000|2024-07-17 18:20:40|5599.48|5599.08|5599.23|5598.83|5599.48|5599.08|5598.98|5598.58|494
1721240450000|2024-07-17 18:20:50|5599.48|5599.08|5599.48|5599.08|5599.73|5599.33|5599.23|5598.83|477
1721240460000|2024-07-17 18:21:00|5599.23|5598.83|5598.73|5598.33|5599.23|5598.83|5598.23|5597.83|969
1721240470000|2024-07-17 18:21:10|5598.48|5598.08|5598.73|5598.33|5599.1|5598.7|5598.48|5598.08|272
1721240480000|2024-07-17 18:21:20|5598.48|5598.08|5597.73|5597.33|5598.48|5598.08|5597.73|5597.33|452
1721240490000|2024-07-17 18:21:30|5597.85|5597.45|5596.98|5596.58|5597.85|5597.45|5596.73|5596.33|435
1721240500000|2024-07-17 18:21:40|5596.73|5596.33|5596.48|5596.08|5596.73|5596.33|5596.23|5595.83|440
1721240510000|2024-07-17 18:21:50|5596.73|5596.33|5597.48|5597.08|5597.6|5597.2|5596.73|5596.33|268
1721240520000|2024-07-17 18:22:00|5597.73|5597.33|5597.73|5597.33|5598.23|5597.83|5597.48|5597.08|546
1721240530000|2024-07-17 18:22:10|5597.48|5597.08|5596.6|5596.2|5597.48|5597.08|5596.6|5596.2|233
1721240540000|2024-07-17 18:22:20|5596.23|5595.83|5596.23|5595.83|5596.73|5596.33|5595.98|5595.58|332
1721240550000|2024-07-17 18:22:30|5596.48|5596.08|5596.73|5596.33|5596.98|5596.58|5596.35|5595.95|230
1721240560000|2024-07-17 18:22:40|5596.85|5596.45|5597.48|5597.08|5597.48|5597.08|5596.73|5596.33|274
1721240570000|2024-07-17 18:22:50|5597.73|5597.33|5597.1|5596.7|5597.73|5597.33|5597.1|5596.7|256
1721240580000|2024-07-17 18:23:00|5597.23|5596.83|5597.98|5597.58|5598.23|5597.83|5597.23|5596.83|345
1721240590000|2024-07-17 18:23:10|5597.85|5597.45|5597.48|5597.08|5597.98|5597.58|5597.23|5596.83|256
1721240600000|2024-07-17 18:23:20|5597.35|5596.95|5598.23|5597.83|5598.23|5597.83|5597.23|5596.83|216
1721240610000|2024-07-17 18:23:30|5598.48|5598.08|5598.23|5597.83|5598.48|5598.08|5597.98|5597.58|466
1721240620000|2024-07-17 18:23:40|5598.1|5597.7|5597.98|5597.58|5598.23|5597.83|5597.73|5597.33|214
1721240630000|2024-07-17 18:23:50|5598.1|5597.7|5597.6|5597.2|5598.23|5597.83|5597.6|5597.2|190
1721240640000|2024-07-17 18:24:00|5597.73|5597.33|5597.23|5596.83|5597.73|5597.33|5596.98|5596.58|350
1721240650000|2024-07-17 18:24:10|5597.1|5596.7|5597.73|5597.33|5597.73|5597.33|5597.1|5596.7|198
1721240660000|2024-07-17 18:24:20|5597.48|5597.08|5597.48|5597.08|5597.98|5597.58|5597.48|5597.08|209
1721240670000|2024-07-17 18:24:30|5597.6|5597.2|5597.23|5596.83|5597.73|5597.33|5596.98|5596.58|133
1721240680000|2024-07-17 18:24:40|5597.98|5597.58|5597.23|5596.83|5597.98|5597.58|5596.98|5596.58|427
1721240690000|2024-07-17 18:24:50|5597.48|5597.08|5596.98|5596.58|5597.48|5597.08|5596.98|5596.58|265
1721240700000|2024-07-17 18:25:00|5597.23|5596.83|5598.23|5597.83|5598.23|5597.83|5597.23|5596.83|428
1721240710000|2024-07-17 18:25:10|5598.48|5598.08|5598.73|5598.33|5598.98|5598.58|5598.23|5597.83|695
1721240720000|2024-07-17 18:25:20|5598.48|5598.08|5598.98|5598.58|5598.98|5598.58|5598.48|5598.08|343
1721240730000|2024-07-17 18:25:30|5599.1|5598.7|5598.98|5598.58|5599.73|5599.33|5598.98|5598.58|441
1721240740000|2024-07-17 18:25:40|5598.85|5598.45|5598.98|5598.58|5598.98|5598.58|5598.73|5598.33|131
1721240750000|2024-07-17 18:25:50|5598.85|5598.45|5598.23|5597.83|5598.85|5598.45|5597.98|5597.58|341
1721240760000|2024-07-17 18:26:00|5597.98|5597.58|5598.23|5597.83|5598.23|5597.83|5597.73|5597.33|217
1721240770000|2024-07-17 18:26:10|5597.98|5597.58|5597.48|5597.08|5597.98|5597.58|5597.23|5596.83|263
1721240780000|2024-07-17 18:26:20|5597.35|5596.95|5595.48|5595.08|5597.35|5596.95|5595.48|5595.08|790
1721240790000|2024-07-17 18:26:30|5595.23|5594.83|5596.48|5596.08|5596.48|5596.08|5595.23|5594.83|819
1721240800000|2024-07-17 18:26:40|5596.23|5595.83|5596.48|5596.08|5596.48|5596.08|5596.23|5595.83|282
1721240810000|2024-07-17 18:26:50|5596.73|5596.33|5596.48|5596.08|5596.73|5596.33|5596.48|5596.08|256
1721240820000|2024-07-17 18:27:00|5596.73|5596.33|5596.73|5596.33|5596.73|5596.33|5596.48|5596.08|304
1721240830000|2024-07-17 18:27:10|5596.6|5596.2|5596.73|5596.33|5596.73|5596.33|5596.23|5595.83|266
1721240840000|2024-07-17 18:27:20|5596.6|5596.2|5596.98|5596.58|5596.98|5596.58|5596.48|5596.08|287
1721240850000|2024-07-17 18:27:30|5597.1|5596.7|5596.98|5596.58|5597.1|5596.7|5596.48|5596.08|370
1721240860000|2024-07-17 18:27:40|5597.23|5596.83|5596.73|5596.33|5597.23|5596.83|5596.73|5596.33|190
1721240870000|2024-07-17 18:27:50|5596.48|5596.08|5596.73|5596.33|5596.73|5596.33|5596.48|5596.08|130
1721240880000|2024-07-17 18:28:00|5596.98|5596.58|5597.98|5597.58|5597.98|5597.58|5596.73|5596.33|507
1721240890000|2024-07-17 18:28:10|5597.85|5597.45|5597.98|5597.58|5597.98|5597.58|5597.6|5597.2|311
1721240900000|2024-07-17 18:28:20|5597.73|5597.33|5597.48|5597.08|5597.98|5597.58|5597.48|5597.08|328
1721240910000|2024-07-17 18:28:30|5597.23|5596.83|5596.98|5596.58|5597.23|5596.83|5596.48|5596.08|491
1721240920000|2024-07-17 18:28:40|5597.23|5596.83|5597.98|5597.58|5597.98|5597.58|5597.23|5596.83|187
1721240930000|2024-07-17 18:28:50|5598.23|5597.83|5598.23|5597.83|5598.23|5597.83|5597.98|5597.58|169
1721240940000|2024-07-17 18:29:00|5598.35|5597.95|5597.98|5597.58|5598.48|5598.08|5597.73|5597.33|494
1721240950000|2024-07-17 18:29:10|5597.85|5597.45|5597.73|5597.33|5597.98|5597.58|5597.73|5597.33|186
1721240960000|2024-07-17 18:29:20|5597.98|5597.58|5598.35|5597.95|5598.48|5598.08|5597.98|5597.58|325
1721240970000|2024-07-17 18:29:30|5597.98|5597.58|5598.23|5597.83|5598.23|5597.83|5597.98|5597.58|321
1721240980000|2024-07-17 18:29:40|5598.48|5598.08|5598.73|5598.33|5598.98|5598.58|5598.48|5598.08|563
1721240990000|2024-07-17 18:29:50|5598.98|5598.58|5598.73|5598.33|5599.23|5598.83|5598.73|5598.33|395
1721241000000|2024-07-17 18:30:00|5598.48|5598.08|5597.73|5597.33|5598.73|5598.33|5597.73|5597.33|814
1721241010000|2024-07-17 18:30:10|5597.98|5597.58|5598.73|5598.33|5598.73|5598.33|5597.98|5597.58|441
1721241020000|2024-07-17 18:30:20|5598.6|5598.2|5599.48|5599.08|5599.73|5599.33|5598.48|5598.08|647
1721241030000|2024-07-17 18:30:30|5599.73|5599.33|5600.23|5599.83|5600.48|5600.08|5599.73|5599.33|887
1721241040000|2024-07-17 18:30:40|5600.1|5599.7|5600.23|5599.83|5600.23|5599.83|5599.73|5599.33|510
1721241050000|2024-07-17 18:30:50|5599.98|5599.58|5598.98|5598.58|5599.98|5599.58|5598.98|5598.58|410
1721241060000|2024-07-17 18:31:00|5599.23|5598.83|5599.48|5599.08|5599.48|5599.08|5598.73|5598.33|395
1721241070000|2024-07-17 18:31:10|5599.73|5599.33|5600.23|5599.83|5600.23|5599.83|5599.73|5599.33|378
1721241080000|2024-07-17 18:31:20|5600.1|5599.7|5599.98|5599.58|5600.23|5599.83|5599.73|5599.33|491
1721241090000|2024-07-17 18:31:30|5600.23|5599.83|5599.98|5599.58|5600.23|5599.83|5599.48|5599.08|404
1721241100000|2024-07-17 18:31:40|5599.85|5599.45|5600.23|5599.83|5600.23|5599.83|5599.73|5599.33|463
1721241110000|2024-07-17 18:31:50|5600.48|5600.08|5600.73|5600.33|5601.23|5600.83|5600.48|5600.08|886
1721241120000|2024-07-17 18:32:00|5600.98|5600.58|5601.48|5601.08|5601.98|5601.58|5600.85|5600.45|1277
1721241130000|2024-07-17 18:32:10|5601.23|5600.83|5601.48|5601.08|5601.73|5601.33|5600.98|5600.58|602
1721241140000|2024-07-17 18:32:20|5601.73|5601.33|5601.23|5600.83|5601.98|5601.58|5601.23|5600.83|460
1721241150000|2024-07-17 18:32:30|5600.98|5600.58|5600.73|5600.33|5600.98|5600.58|5599.98|5599.58|736
1721241160000|2024-07-17 18:32:40|5600.6|5600.2|5600.48|5600.08|5600.73|5600.33|5600.48|5600.08|175
1721241170000|2024-07-17 18:32:50|5600.23|5599.83|5600.48|5600.08|5600.48|5600.08|5600.1|5599.7|177
1721241180000|2024-07-17 18:33:00|5600.23|5599.83|5599.48|5599.08|5600.23|5599.83|5599.23|5598.83|620
1721241190000|2024-07-17 18:33:10|5599.23|5598.83|5599.23|5598.83|5599.48|5599.08|5598.73|5598.33|354
1721241200000|2024-07-17 18:33:20|5599.48|5599.08|5599.23|5598.83|5599.48|5599.08|5599.23|5598.83|196
1721241210000|2024-07-17 18:33:30|5599.35|5598.95|5599.23|5598.83|5599.73|5599.33|5599.23|5598.83|295
1721241220000|2024-07-17 18:33:40|5598.98|5598.58|5598.48|5598.08|5598.98|5598.58|5598.48|5598.08|448
1721241230000|2024-07-17 18:33:50|5598.73|5598.33|5598.48|5598.08|5598.98|5598.58|5598.48|5598.08|241
1721241240000|2024-07-17 18:34:00|5598.35|5597.95|5596.98|5596.58|5598.35|5597.95|5596.98|5596.58|610
1721241250000|2024-07-17 18:34:10|5597.23|5596.83|5596.73|5596.33|5597.23|5596.83|5596.73|5596.33|498
1721241260000|2024-07-17 18:34:20|5596.98|5596.58|5597.98|5597.58|5597.98|5597.58|5596.98|5596.58|262
1721241270000|2024-07-17 18:34:30|5598.23|5597.83|5597.48|5597.08|5598.48|5598.08|5597.48|5597.08|304
1721241280000|2024-07-17 18:34:40|5597.73|5597.33|5598.23|5597.83|5598.23|5597.83|5597.73|5597.33|150
1721241290000|2024-07-17 18:34:50|5597.98|5597.58|5597.73|5597.33|5597.98|5597.58|5597.73|5597.33|148
1721241300000|2024-07-17 18:35:00|5597.6|5597.2|5599.23|5598.83|5599.23|5598.83|5597.48|5597.08|566
1721241310000|2024-07-17 18:35:10|5599.1|5598.7|5599.48|5599.08|5599.73|5599.33|5598.98|5598.58|212
1721241320000|2024-07-17 18:35:20|5599.73|5599.33|5599.48|5599.08|5599.73|5599.33|5598.98|5598.58|309
1721241330000|2024-07-17 18:35:30|5599.73|5599.33|5599.98|5599.58|5599.98|5599.58|5599.48|5599.08|294
1721241340000|2024-07-17 18:35:40|5600.23|5599.83|5599.73|5599.33|5600.23|5599.83|5599.73|5599.33|195
1721241350000|2024-07-17 18:35:50|5599.85|5599.45|5600.23|5599.83|5600.23|5599.83|5599.85|5599.45|272
1721241360000|2024-07-17 18:36:00|5600.48|5600.08|5599.98|5599.58|5600.48|5600.08|5599.48|5599.08|528
1721241370000|2024-07-17 18:36:10|5600.23|5599.83|5599.48|5599.08|5600.23|5599.83|5599.23|5598.83|330
1721241380000|2024-07-17 18:36:20|5599.6|5599.2|5599.48|5599.08|5599.73|5599.33|5599.23|5598.83|220
1721241390000|2024-07-17 18:36:30|5599.73|5599.33|5598.35|5597.95|5599.73|5599.33|5598.35|5597.95|460
1721241400000|2024-07-17 18:36:40|5598.48|5598.08|5598.23|5597.83|5598.6|5598.2|5598.23|5597.83|201
1721241410000|2024-07-17 18:36:50|5598.48|5598.08|5599.1|5598.7|5599.1|5598.7|5598.48|5598.08|465
1721241420000|2024-07-17 18:37:00|5599.23|5598.83|5600.23|5599.83|5600.23|5599.83|5599.23|5598.83|171
1721241430000|2024-07-17 18:37:10|5599.98|5599.58|5599.48|5599.08|5599.98|5599.58|5599.23|5598.83|244
1721241440000|2024-07-17 18:37:20|5599.73|5599.33|5598.48|5598.08|5599.73|5599.33|5598.48|5598.08|187
1721241450000|2024-07-17 18:37:30|5598.6|5598.2|5598.48|5598.08|5598.73|5598.33|5598.23|5597.83|142
1721241460000|2024-07-17 18:37:40|5598.73|5598.33|5598.48|5598.08|5599.23|5598.83|5598.48|5598.08|237
1721241470000|2024-07-17 18:37:50|5598.35|5597.95|5597.73|5597.33|5598.48|5598.08|5597.73|5597.33|296
1721241480000|2024-07-17 18:38:00|5597.98|5597.58|5597.98|5597.58|5598.48|5598.08|5597.98|5597.58|448
1721241490000|2024-07-17 18:38:10|5597.73|5597.33|5596.23|5595.83|5597.85|5597.45|5596.23|5595.83|841
1721241500000|2024-07-17 18:38:20|5595.98|5595.58|5596.23|5595.83|5596.23|5595.83|5595.73|5595.33|499
1721241510000|2024-07-17 18:38:30|5596.48|5596.08|5596.6|5596.2|5596.98|5596.58|5596.23|5595.83|463
1721241520000|2024-07-17 18:38:40|5596.73|5596.33|5598.48|5598.08|5598.48|5598.08|5596.73|5596.33|968
1721241530000|2024-07-17 18:38:50|5598.23|5597.83|5598.23|5597.83|5599.23|5598.83|5598.23|5597.83|616
1721241540000|2024-07-17 18:39:00|5597.98|5597.58|5596.23|5595.83|5598.23|5597.83|5596.23|5595.83|721
1721241550000|2024-07-17 18:39:10|5596.1|5595.7|5596.48|5596.08|5596.48|5596.08|5596.1|5595.7|411
1721241560000|2024-07-17 18:39:20|5596.73|5596.33|5596.73|5596.33|5596.98|5596.58|5596.48|5596.08|231
1721241570000|2024-07-17 18:39:30|5596.48|5596.08|5596.48|5596.08|5596.98|5596.58|5596.48|5596.08|219
1721241580000|2024-07-17 18:39:40|5596.23|5595.83|5596.23|5595.83|5596.48|5596.08|5595.98|5595.58|278
1721241590000|2024-07-17 18:39:50|5596.48|5596.08|5596.48|5596.08|5596.73|5596.33|5596.35|5595.95|238
1721241600000|2024-07-17 18:40:00|5596.23|5595.83|5596.73|5596.33|5597.23|5596.83|5596.23|5595.83|533
1721241610000|2024-07-17 18:40:10|5596.48|5596.08|5597.23|5596.83|5597.23|5596.83|5596.48|5596.08|309
1721241620000|2024-07-17 18:40:20|5597.48|5597.08|5597.98|5597.58|5597.98|5597.58|5597.48|5597.08|587
1721241630000|2024-07-17 18:40:30|5598.23|5597.83|5598.48|5598.08|5598.48|5598.08|5598.23|5597.83|315
1721241640000|2024-07-17 18:40:40|5598.6|5598.2|5598.73|5598.33|5598.73|5598.33|5598.23|5597.83|244
1721241650000|2024-07-17 18:40:50|5598.6|5598.2|5597.48|5597.08|5598.6|5598.2|5597.48|5597.08|416
1721241660000|2024-07-17 18:41:00|5597.73|5597.33|5597.98|5597.58|5597.98|5597.58|5597.48|5597.08|301
1721241670000|2024-07-17 18:41:10|5598.23|5597.83|5598.48|5598.08|5598.48|5598.08|5597.98|5597.58|114
1721241680000|2024-07-17 18:41:20|5597.98|5597.58|5598.23|5597.83|5598.23|5597.83|5597.48|5597.08|298
1721241690000|2024-07-17 18:41:30|5597.98|5597.58|5598.23|5597.83|5598.23|5597.83|5597.73|5597.33|354
1721241700000|2024-07-17 18:41:40|5597.98|5597.58|5597.73|5597.33|5598.23|5597.83|5597.73|5597.33|123
1721241710000|2024-07-17 18:41:50|5597.48|5597.08|5597.35|5596.95|5597.6|5597.2|5597.23|5596.83|223
1721241720000|2024-07-17 18:42:00|5597.48|5597.08|5597.23|5596.83|5597.48|5597.08|5596.98|5596.58|256
1721241730000|2024-07-17 18:42:10|5597.35|5596.95|5596.73|5596.33|5597.48|5597.08|5596.73|5596.33|129
1721241740000|2024-07-17 18:42:20|5596.48|5596.08|5596.23|5595.83|5596.73|5596.33|5596.23|5595.83|296
1721241750000|2024-07-17 18:42:30|5596.1|5595.7|5596.23|5595.83|5596.23|5595.83|5595.73|5595.33|338
1721241760000|2024-07-17 18:42:40|5596.1|5595.7|5596.23|5595.83|5596.35|5595.95|5595.98|5595.58|152
1721241770000|2024-07-17 18:42:50|||||||||215
1721241780000|2024-07-17 18:43:00|5596.48|5596.08|5595.98|5595.58|5596.73|5596.33|5595.48|5595.08|549
1721241790000|2024-07-17 18:43:10|5595.73|5595.33|5595.73|5595.33|5595.98|5595.58|5595.48|5595.08|269
1721241800000|2024-07-17 18:43:20|5595.98|5595.58|5595.98|5595.58|5596.23|5595.83|5595.73|5595.33|280
1721241810000|2024-07-17 18:43:30|5596.23|5595.83|5596.6|5596.2|5596.73|5596.33|5596.23|5595.83|302
1721241820000|2024-07-17 18:43:40|5596.73|5596.33|5596.98|5596.58|5597.23|5596.83|5596.48|5596.08|478
1721241830000|2024-07-17 18:43:50|5596.73|5596.33|5597.23|5596.83|5597.23|5596.83|5596.48|5596.08|270
1721241840000|2024-07-17 18:44:00|5597.35|5596.95|5596.85|5596.45|5597.48|5597.08|5596.73|5596.33|252
1721241850000|2024-07-17 18:44:10|5596.98|5596.58|5596.73|5596.33|5597.23|5596.83|5596.73|5596.33|256
1721241860000|2024-07-17 18:44:20|5596.98|5596.58|5596.73|5596.33|5596.98|5596.58|5596.48|5596.08|254
1721241870000|2024-07-17 18:44:30|5596.48|5596.08|5595.98|5595.58|5596.73|5596.33|5595.98|5595.58|182
1721241880000|2024-07-17 18:44:40|5595.73|5595.33|5596.73|5596.33|5596.73|5596.33|5595.73|5595.33|300
1721241890000|2024-07-17 18:44:50|5596.48|5596.08|5596.48|5596.08|5596.48|5596.08|5596.23|5595.83|50
1721241900000|2024-07-17 18:45:00|5595.98|5595.58|5596.23|5595.83|5596.73|5596.33|5595.73|5595.33|310
1721241910000|2024-07-17 18:45:10|5596.1|5595.7|5595.73|5595.33|5596.35|5595.95|5595.73|5595.33|224
1721241920000|2024-07-17 18:45:20|5595.85|5595.45|5595.73|5595.33|5595.98|5595.58|5595.48|5595.08|332
1721241930000|2024-07-17 18:45:30|5595.48|5595.08|5596.23|5595.83|5596.48|5596.08|5595.48|5595.08|253
1721241940000|2024-07-17 18:45:40|5596.35|5595.95|5596.23|5595.83|5596.73|5596.33|5596.23|5595.83|184
1721241950000|2024-07-17 18:45:50|5596.48|5596.08|5596.23|5595.83|5596.48|5596.08|5596.23|5595.83|279
1721241960000|2024-07-17 18:46:00|5595.98|5595.58|5596.73|5596.33|5596.73|5596.33|5595.98|5595.58|213
1721241970000|2024-07-17 18:46:10|5596.6|5596.2|5596.23|5595.83|5596.98|5596.58|5596.1|5595.7|404
1721241980000|2024-07-17 18:46:20|5596.73|5596.33|5596.23|5595.83|5596.73|5596.33|5596.23|5595.83|134
1721241990000|2024-07-17 18:46:30|5596.48|5596.08|5596.73|5596.33|5596.98|5596.58|5596.23|5595.83|282
1721242000000|2024-07-17 18:46:40|5596.98|5596.58|5597.73|5597.33|5597.73|5597.33|5596.73|5596.33|365
1721242010000|2024-07-17 18:46:50|5597.48|5597.08|5597.98|5597.58|5597.98|5597.58|5597.48|5597.08|311
1721242020000|2024-07-17 18:47:00|5598.23|5597.83|5597.98|5597.58|5598.48|5598.08|5597.73|5597.33|417
1721242030000|2024-07-17 18:47:10|5597.85|5597.45|5596.98|5596.58|5597.98|5597.58|5596.98|5596.58|279
1721242040000|2024-07-17 18:47:20|5597.23|5596.83|5597.23|5596.83|5597.23|5596.83|5596.73|5596.33|226
1721242050000|2024-07-17 18:47:30|5596.98|5596.58|5596.48|5596.08|5597.23|5596.83|5596.48|5596.08|150
1721242060000|2024-07-17 18:47:40|5596.23|5595.83|5596.23|5595.83|5596.48|5596.08|5595.98|5595.58|298
1721242070000|2024-07-17 18:47:50|5596.1|5595.7|5595.23|5594.83|5596.1|5595.7|5595.23|5594.83|307
1721242080000|2024-07-17 18:48:00|5595.48|5595.08|5594.48|5594.08|5595.98|5595.58|5594.48|5594.08|801
1721242090000|2024-07-17 18:48:10|5594.23|5593.83|5593.73|5593.33|5594.48|5594.08|5593.23|5592.83|817
1721242100000|2024-07-17 18:48:20|5593.98|5593.58|5594.48|5594.08|5594.73|5594.33|5593.98|5593.58|525
1721242110000|2024-07-17 18:48:30|5593.98|5593.58|5594.23|5593.83|5594.73|5594.33|5593.98|5593.58|772
1721242120000|2024-07-17 18:48:40|5594.48|5594.08|5594.23|5593.83|5594.48|5594.08|5593.98|5593.58|261
1721242130000|2024-07-17 18:48:50|5593.98|5593.58|5593.98|5593.58|5594.23|5593.83|5593.73|5593.33|293
1721242140000|2024-07-17 18:49:00|5594.23|5593.83|5593.23|5592.83|5594.23|5593.83|5592.98|5592.58|756
1721242150000|2024-07-17 18:49:10|5593.1|5592.7|5593.23|5592.83|5593.6|5593.2|5593.1|5592.7|394
1721242160000|2024-07-17 18:49:20|5593.48|5593.08|5593.98|5593.58|5593.98|5593.58|5593.48|5593.08|387
1721242170000|2024-07-17 18:49:30|5593.73|5593.33|5594.48|5594.08|5594.48|5594.08|5593.48|5593.08|305
1721242180000|2024-07-17 18:49:40|5594.23|5593.83|5594.48|5594.08|5594.73|5594.33|5593.98|5593.58|446
1721242190000|2024-07-17 18:49:50|5594.73|5594.33|5593.73|5593.33|5594.73|5594.33|5593.73|5593.33|407
1721242200000|2024-07-17 18:50:00|5593.98|5593.58|5593.48|5593.08|5594.23|5593.83|5593.48|5593.08|233
1721242210000|2024-07-17 18:50:10|5593.73|5593.33|5593.48|5593.08|5593.73|5593.33|5592.98|5592.58|433
1721242220000|2024-07-17 18:50:20|5593.23|5592.83|5593.48|5593.08|5593.73|5593.33|5593.23|5592.83|552
1721242230000|2024-07-17 18:50:30|5593.73|5593.33|5593.73|5593.33|5593.98|5593.58|5593.48|5593.08|361
1721242240000|2024-07-17 18:50:40|5593.85|5593.45|5594.48|5594.08|5594.48|5594.08|5593.85|5593.45|500
1721242250000|2024-07-17 18:50:50|5594.73|5594.33|5594.23|5593.83|5594.98|5594.58|5594.23|5593.83|448
1721242260000|2024-07-17 18:51:00|5594.48|5594.08|5595.73|5595.33|5595.73|5595.33|5594.48|5594.08|793
1721242270000|2024-07-17 18:51:10|5595.48|5595.08|5595.48|5595.08|5595.98|5595.58|5595.48|5595.08|441
1721242280000|2024-07-17 18:51:20|5595.23|5594.83|5594.98|5594.58|5595.48|5595.08|5594.73|5594.33|473
1721242290000|2024-07-17 18:51:30|5594.73|5594.33|5594.23|5593.83|5594.98|5594.58|5594.23|5593.83|414
1721242300000|2024-07-17 18:51:40|5594.48|5594.08|5594.73|5594.33|5594.73|5594.33|5594.23|5593.83|253
1721242310000|2024-07-17 18:51:50|5594.85|5594.45|5595.23|5594.83|5595.48|5595.08|5594.85|5594.45|356
1721242320000|2024-07-17 18:52:00|5595.35|5594.95|5594.48|5594.08|5595.35|5594.95|5594.23|5593.83|475
1721242330000|2024-07-17 18:52:10|5594.23|5593.83|5594.98|5594.58|5594.98|5594.58|5594.23|5593.83|507
1721242340000|2024-07-17 18:52:20|5594.73|5594.33|5594.23|5593.83|5595.48|5595.08|5594.23|5593.83|461
1721242350000|2024-07-17 18:52:30|5594.48|5594.08|5594.35|5593.95|5594.6|5594.2|5594.1|5593.7|304
1721242360000|2024-07-17 18:52:40|5594.48|5594.08|5593.98|5593.58|5594.48|5594.08|5593.98|5593.58|402
1721242370000|2024-07-17 18:52:50|5594.1|5593.7|5593.6|5593.2|5594.1|5593.7|5593.6|5593.2|181
1721242380000|2024-07-17 18:53:00|5593.48|5593.08|5594.23|5593.83|5594.23|5593.83|5593.23|5592.83|359
1721242390000|2024-07-17 18:53:10|5593.98|5593.58|5593.98|5593.58|5594.48|5594.08|5593.98|5593.58|227
1721242400000|2024-07-17 18:53:20|5593.73|5593.33|5593.73|5593.33|5593.98|5593.58|5593.48|5593.08|239
1721242410000|2024-07-17 18:53:30|5593.98|5593.58|5593.73|5593.33|5594.23|5593.83|5593.73|5593.33|395
1721242420000|2024-07-17 18:53:40|5593.48|5593.08|5592.98|5592.58|5593.48|5593.08|5592.73|5592.33|491
1721242430000|2024-07-17 18:53:50|5592.73|5592.33|5593.48|5593.08|5593.48|5593.08|5592.73|5592.33|263
1721242440000|2024-07-17 18:54:00|5593.23|5592.83|5593.98|5593.58|5593.98|5593.58|5593.23|5592.83|395
1721242450000|2024-07-17 18:54:10|5593.73|5593.33|5593.48|5593.08|5593.98|5593.58|5592.98|5592.58|239
1721242460000|2024-07-17 18:54:20|5593.35|5592.95|5592.48|5592.08|5593.48|5593.08|5592.48|5592.08|262
1721242470000|2024-07-17 18:54:30|5592.35|5591.95|5592.23|5591.83|5592.73|5592.33|5591.6|5591.2|716
1721242480000|2024-07-17 18:54:40|5592.1|5591.7|5591.98|5591.58|5592.23|5591.83|5591.23|5590.83|626
1721242490000|2024-07-17 18:54:50|5592.1|5591.7|5591.48|5591.08|5592.23|5591.83|5590.73|5590.33|494
1721242500000|2024-07-17 18:55:00|5591.73|5591.33|5592.48|5592.08|5592.73|5592.33|5591.73|5591.33|821
1721242510000|2024-07-17 18:55:10|5592.73|5592.33|5592.48|5592.08|5592.73|5592.33|5591.98|5591.58|597
1721242520000|2024-07-17 18:55:20|5592.73|5592.33|5592.73|5592.33|5593.23|5592.83|5592.73|5592.33|263
1721242530000|2024-07-17 18:55:30|5592.85|5592.45|5592.98|5592.58|5592.98|5592.58|5592.23|5591.83|299
1721242540000|2024-07-17 18:55:40|5592.73|5592.33|5592.23|5591.83|5592.98|5592.58|5591.98|5591.58|223
1721242550000|2024-07-17 18:55:50|5592.35|5591.95|5592.73|5592.33|5593.23|5592.83|5592.35|5591.95|313
1721242560000|2024-07-17 18:56:00|5592.98|5592.58|5592.98|5592.58|5593.23|5592.83|5592.48|5592.08|520
1721242570000|2024-07-17 18:56:10|5593.23|5592.83|5593.98|5593.58|5594.1|5593.7|5593.23|5592.83|346
1721242580000|2024-07-17 18:56:20|5594.1|5593.7|5593.48|5593.08|5594.1|5593.7|5592.98|5592.58|345
1721242590000|2024-07-17 18:56:30|5593.35|5592.95|5593.48|5593.08|5593.73|5593.33|5593.23|5592.83|248
1721242600000|2024-07-17 18:56:40|5593.6|5593.2|5593.48|5593.08|5593.73|5593.33|5593.23|5592.83|268
1721242610000|2024-07-17 18:56:50|5593.35|5592.95|5593.23|5592.83|5593.48|5593.08|5592.73|5592.33|278
1721242620000|2024-07-17 18:57:00|5592.98|5592.58|5593.1|5592.7|5593.23|5592.83|5592.98|5592.58|244
1721242630000|2024-07-17 18:57:10|5592.98|5592.58|5592.98|5592.58|5593.23|5592.83|5592.73|5592.33|322
1721242640000|2024-07-17 18:57:20|5592.73|5592.33|5592.73|5592.33|5592.98|5592.58|5592.48|5592.08|360
1721242650000|2024-07-17 18:57:30|5592.98|5592.58|5592.23|5591.83|5592.98|5592.58|5592.23|5591.83|510
1721242660000|2024-07-17 18:57:40|5592.1|5591.7|5591.73|5591.33|5592.23|5591.83|5591.73|5591.33|294
1721242670000|2024-07-17 18:57:50|5591.98|5591.58|5591.98|5591.58|5592.1|5591.7|5591.73|5591.33|238
1721242680000|2024-07-17 18:58:00|5591.73|5591.33|5591.98|5591.58|5592.23|5591.83|5591.73|5591.33|356
1721242690000|2024-07-17 18:58:10|5591.85|5591.45|5591.73|5591.33|5591.98|5591.58|5591.23|5590.83|570
1721242700000|2024-07-17 18:58:20|5591.98|5591.58|5592.23|5591.83|5592.23|5591.83|5591.73|5591.33|157
1721242710000|2024-07-17 18:58:30|5592.48|5592.08|5592.48|5592.08|5592.73|5592.33|5592.23|5591.83|255
1721242720000|2024-07-17 18:58:40|5592.23|5591.83|5592.48|5592.08|5592.48|5592.08|5591.98|5591.58|241
1721242730000|2024-07-17 18:58:50|5592.73|5592.33|5592.73|5592.33|5592.73|5592.33|5592.23|5591.83|231
1721242740000|2024-07-17 18:59:00|5592.48|5592.08|5592.48|5592.08|5592.6|5592.2|5592.23|5591.83|435
1721242750000|2024-07-17 18:59:10|5592.23|5591.83|5593.23|5592.83|5593.23|5592.83|5591.98|5591.58|385
1721242760000|2024-07-17 18:59:20|5592.98|5592.58|5593.23|5592.83|5593.73|5593.33|5592.85|5592.45|462
1721242770000|2024-07-17 18:59:30|5592.98|5592.58|5593.23|5592.83|5593.73|5593.33|5592.98|5592.58|316
1721242780000|2024-07-17 18:59:40|5593.48|5593.08|5593.23|5592.83|5593.48|5593.08|5592.98|5592.58|206
1721242790000|2024-07-17 18:59:50|5593.48|5593.08|5592.73|5592.33|5593.48|5593.08|5592.73|5592.33|327
1721242800000|2024-07-17 19:00:00|5592.98|5592.58|5593.48|5593.08|5593.73|5593.33|5592.98|5592.58|691
1721242810000|2024-07-17 19:00:10|5593.6|5593.2|5594.98|5594.58|5594.98|5594.58|5593.6|5593.2|683
1721242820000|2024-07-17 19:00:20|5594.73|5594.33|5594.98|5594.58|5594.98|5594.58|5594.48|5594.08|513
1721242830000|2024-07-17 19:00:30|5595.23|5594.83|5594.48|5594.08|5595.23|5594.83|5594.48|5594.08|571
1721242840000|2024-07-17 19:00:40|5594.6|5594.2|5594.6|5594.2|5595.23|5594.83|5594.48|5594.08|477
1721242850000|2024-07-17 19:00:50|5594.73|5594.33|5595.23|5594.83|5595.23|5594.83|5594.48|5594.08|377
1721242860000|2024-07-17 19:01:00|5594.98|5594.58|5594.98|5594.58|5595.48|5595.08|5594.98|5594.58|320
1721242870000|2024-07-17 19:01:10|5595.23|5594.83|5594.98|5594.58|5595.23|5594.83|5594.73|5594.33|310
1721242880000|2024-07-17 19:01:20|5594.73|5594.33|5593.23|5592.83|5595.23|5594.83|5593.23|5592.83|570
1721242890000|2024-07-17 19:01:30|5592.98|5592.58|5593.48|5593.08|5593.48|5593.08|5592.73|5592.33|496
1721242900000|2024-07-17 19:01:40|5593.23|5592.83|5592.98|5592.58|5593.23|5592.83|5592.98|5592.58|261
1721242910000|2024-07-17 19:01:50|5592.73|5592.33|5591.98|5591.58|5592.73|5592.33|5591.98|5591.58|489
1721242920000|2024-07-17 19:02:00|5592.23|5591.83|5591.98|5591.58|5592.23|5591.83|5591.48|5591.08|578
1721242930000|2024-07-17 19:02:10|5592.23|5591.83|5592.73|5592.33|5592.85|5592.45|5591.98|5591.58|563
1721242940000|2024-07-17 19:02:20|5592.48|5592.08|5592.98|5592.58|5593.23|5592.83|5592.48|5592.08|325
1721242950000|2024-07-17 19:02:30|5593.1|5592.7|5592.98|5592.58|5593.98|5593.58|5592.98|5592.58|577
1721242960000|2024-07-17 19:02:40|5592.73|5592.33|5592.23|5591.83|5592.98|5592.58|5592.1|5591.7|566
1721242970000|2024-07-17 19:02:50|5592.48|5592.08|5591.98|5591.58|5592.48|5592.08|5591.98|5591.58|516
1721242980000|2024-07-17 19:03:00|5592.23|5591.83|5591.23|5590.83|5592.23|5591.83|5590.98|5590.58|1055
1721242990000|2024-07-17 19:03:10|5591.48|5591.08|5591.35|5590.95|5591.73|5591.33|5591.35|5590.95|233
1721243000000|2024-07-17 19:03:20|5591.23|5590.83|5591.48|5591.08|5591.48|5591.08|5591.23|5590.83|186
1721243010000|2024-07-17 19:03:30|5591.23|5590.83|5591.23|5590.83|5591.48|5591.08|5590.98|5590.58|284
1721243020000|2024-07-17 19:03:40|5591.48|5591.08|5590.98|5590.58|5591.48|5591.08|5590.73|5590.33|822
1721243030000|2024-07-17 19:03:50|5591.23|5590.83|5591.23|5590.83|5591.23|5590.83|5590.48|5590.08|495
1721243040000|2024-07-17 19:04:00|5591.48|5591.08|5591.73|5591.33|5591.73|5591.33|5591.23|5590.83|401
1721243050000|2024-07-17 19:04:10|5591.48|5591.08|5592.48|5592.08|5592.48|5592.08|5591.23|5590.83|593
1721243060000|2024-07-17 19:04:20|5592.73|5592.33|5591.98|5591.58|5592.73|5592.33|5591.73|5591.33|560
1721243070000|2024-07-17 19:04:30|5591.73|5591.33|5590.73|5590.33|5591.98|5591.58|5590.73|5590.33|462
1721243080000|2024-07-17 19:04:40|5590.98|5590.58|5591.48|5591.08|5591.48|5591.08|5590.73|5590.33|427
1721243090000|2024-07-17 19:04:50|5591.73|5591.33|5591.23|5590.83|5591.73|5591.33|5591.23|5590.83|203
1721243100000|2024-07-17 19:05:00|5591.48|5591.08|5591.73|5591.33|5592.23|5591.83|5591.23|5590.83|513
1721243110000|2024-07-17 19:05:10|5591.48|5591.08|5591.48|5591.08|5591.48|5591.08|5590.73|5590.33|332
1721243120000|2024-07-17 19:05:20|5591.73|5591.33|5591.48|5591.08|5591.73|5591.33|5591.23|5590.83|318
1721243130000|2024-07-17 19:05:30|5591.35|5590.95|5590.98|5590.58|5591.73|5591.33|5590.73|5590.33|470
1721243140000|2024-07-17 19:05:40|5590.85|5590.45|5590.48|5590.08|5590.98|5590.58|5590.48|5590.08|446
1721243150000|2024-07-17 19:05:50|5590.23|5589.83|5589.98|5589.58|5590.23|5589.83|5589.48|5589.08|1021
1721243160000|2024-07-17 19:06:00|5589.73|5589.33|5589.48|5589.08|5590.23|5589.83|5589.35|5588.95|696
1721243170000|2024-07-17 19:06:10|5589.23|5588.83|5589.73|5589.33|5589.73|5589.33|5588.73|5588.33|818
1721243180000|2024-07-17 19:06:20|5589.98|5589.58|5589.23|5588.83|5590.1|5589.7|5589.23|5588.83|601
1721243190000|2024-07-17 19:06:30|5588.98|5588.58|5588.98|5588.58|5589.23|5588.83|5588.73|5588.33|631
1721243200000|2024-07-17 19:06:40|5589.23|5588.83|5589.35|5588.95|5589.48|5589.08|5589.23|5588.83|257
1721243210000|2024-07-17 19:06:50|5589.23|5588.83|5590.48|5590.08|5590.48|5590.08|5589.23|5588.83|565
1721243220000|2024-07-17 19:07:00|5590.73|5590.33|5590.73|5590.33|5590.98|5590.58|5590.48|5590.08|750
1721243230000|2024-07-17 19:07:10|5590.6|5590.2|5590.23|5589.83|5590.6|5590.2|5590.23|5589.83|356
1721243240000|2024-07-17 19:07:20|5590.35|5589.95|5589.73|5589.33|5590.48|5590.08|5589.48|5589.08|629
1721243250000|2024-07-17 19:07:30|5589.85|5589.45|5590.23|5589.83|5590.48|5590.08|5589.73|5589.33|445
1721243260000|2024-07-17 19:07:40|5590.48|5590.08|5590.73|5590.33|5590.98|5590.58|5590.35|5589.95|445
1721243270000|2024-07-17 19:07:50|5590.48|5590.08|5590.73|5590.33|5590.73|5590.33|5590.23|5589.83|334
1721243280000|2024-07-17 19:08:00|5590.98|5590.58|5591.98|5591.58|5592.23|5591.83|5590.98|5590.58|793
1721243290000|2024-07-17 19:08:10|5591.73|5591.33|5592.6|5592.2|5592.73|5592.33|5591.73|5591.33|380
1721243300000|2024-07-17 19:08:20|5592.48|5592.08|5592.98|5592.58|5592.98|5592.58|5592.48|5592.08|452
1721243310000|2024-07-17 19:08:30|5592.73|5592.33|5593.48|5593.08|5593.48|5593.08|5592.73|5592.33|545
1721243320000|2024-07-17 19:08:40|5593.73|5593.33|5593.73|5593.33|5593.73|5593.33|5593.23|5592.83|253
1721243330000|2024-07-17 19:08:50|5593.48|5593.08|5592.23|5591.83|5593.48|5593.08|5592.23|5591.83|812
1721243340000|2024-07-17 19:09:00|5591.98|5591.58|5591.23|5590.83|5592.23|5591.83|5591.23|5590.83|676
1721243350000|2024-07-17 19:09:10|5590.98|5590.58|5590.98|5590.58|5591.48|5591.08|5590.98|5590.58|353
1721243360000|2024-07-17 19:09:20|5590.85|5590.45|5590.73|5590.33|5591.23|5590.83|5590.73|5590.33|468
1721243370000|2024-07-17 19:09:30|5590.6|5590.2|5590.98|5590.58|5590.98|5590.58|5590.48|5590.08|428
1721243380000|2024-07-17 19:09:40|5591.23|5590.83|5591.23|5590.83|5591.23|5590.83|5590.98|5590.58|315
1721243390000|2024-07-17 19:09:50|5591.48|5591.08|5591.73|5591.33|5591.73|5591.33|5591.23|5590.83|218
1721243400000|2024-07-17 19:10:00|5591.23|5590.83|5592.23|5591.83|5592.73|5592.33|5591.23|5590.83|635
1721243410000|2024-07-17 19:10:10|5592.48|5592.08|5593.23|5592.83|5593.23|5592.83|5592.48|5592.08|409
1721243420000|2024-07-17 19:10:20|5592.98|5592.58|5593.48|5593.08|5593.48|5593.08|5592.98|5592.58|441
1721243430000|2024-07-17 19:10:30|5593.6|5593.2|5594.73|5594.33|5594.73|5594.33|5593.6|5593.2|519
1721243440000|2024-07-17 19:10:40|5594.48|5594.08|5595.23|5594.83|5595.23|5594.83|5594.48|5594.08|1067
1721243450000|2024-07-17 19:10:50|5594.98|5594.58|5595.23|5594.83|5595.23|5594.83|5594.73|5594.33|493
1721243460000|2024-07-17 19:11:00|5595.48|5595.08|5596.23|5595.83|5596.48|5596.08|5595.48|5595.08|1009
1721243470000|2024-07-17 19:11:10|5595.98|5595.58|5595.73|5595.33|5596.48|5596.08|5595.23|5594.83|832
1721243480000|2024-07-17 19:11:20|5595.98|5595.58|5596.73|5596.33|5596.73|5596.33|5595.98|5595.58|1119
1721243490000|2024-07-17 19:11:30|5596.98|5596.58|5596.98|5596.58|5597.73|5597.33|5596.98|5596.58|881
1721243500000|2024-07-17 19:11:40|5596.73|5596.33|5597.48|5597.08|5597.73|5597.33|5596.73|5596.33|561
1721243510000|2024-07-17 19:11:50|5597.73|5597.33|5597.48|5597.08|5598.48|5598.08|5597.48|5597.08|842
1721243520000|2024-07-17 19:12:00|5597.23|5596.83|5597.23|5596.83|5597.73|5597.33|5596.98|5596.58|611
1721243530000|2024-07-17 19:12:10|5597.35|5596.95|5596.73|5596.33|5597.48|5597.08|5596.73|5596.33|351
1721243540000|2024-07-17 19:12:20|5596.98|5596.58|5597.23|5596.83|5597.23|5596.83|5596.98|5596.58|250
1721243550000|2024-07-17 19:12:30|5596.98|5596.58|5596.98|5596.58|5596.98|5596.58|5596.48|5596.08|352
1721243560000|2024-07-17 19:12:40|5596.85|5596.45|5596.98|5596.58|5596.98|5596.58|5596.48|5596.08|242
1721243570000|2024-07-17 19:12:50|5596.73|5596.33|5596.73|5596.33|5596.73|5596.33|5596.48|5596.08|178
1721243580000|2024-07-17 19:13:00|5596.85|5596.45|5596.48|5596.08|5597.73|5597.33|5596.48|5596.08|842
1721243590000|2024-07-17 19:13:10|5596.23|5595.83|5596.73|5596.33|5596.73|5596.33|5595.98|5595.58|501
1721243600000|2024-07-17 19:13:20|5596.6|5596.2|5596.73|5596.33|5596.98|5596.58|5596.23|5595.83|399
1721243610000|2024-07-17 19:13:30|5596.98|5596.58|5595.98|5595.58|5596.98|5596.58|5595.98|5595.58|253
1721243620000|2024-07-17 19:13:40|5595.73|5595.33|5595.23|5594.83|5595.73|5595.33|5594.73|5594.33|830
1721243630000|2024-07-17 19:13:50|5594.98|5594.58|5594.85|5594.45|5595.48|5595.08|5594.73|5594.33|361
1721243640000|2024-07-17 19:14:00|5594.98|5594.58|5594.48|5594.08|5595.23|5594.83|5593.73|5593.33|1010
1721243650000|2024-07-17 19:14:10|5594.73|5594.33|5594.73|5594.33|5595.48|5595.08|5594.48|5594.08|651
1721243660000|2024-07-17 19:14:20|5594.6|5594.2|5594.48|5594.08|5595.23|5594.83|5594.48|5594.08|429
1721243670000|2024-07-17 19:14:30|5594.73|5594.33|5594.48|5594.08|5594.73|5594.33|5593.98|5593.58|242
1721243680000|2024-07-17 19:14:40|5594.6|5594.2|5594.98|5594.58|5594.98|5594.58|5594.48|5594.08|364
1721243690000|2024-07-17 19:14:50|5595.23|5594.83|5594.48|5594.08|5595.23|5594.83|5594.23|5593.83|451
1721243700000|2024-07-17 19:15:00|5594.73|5594.33|5594.23|5593.83|5595.23|5594.83|5594.23|5593.83|669
1721243710000|2024-07-17 19:15:10|5594.48|5594.08|5596.23|5595.83|5596.23|5595.83|5594.48|5594.08|839
1721243720000|2024-07-17 19:15:20|5596.48|5596.08|5596.48|5596.08|5596.73|5596.33|5595.98|5595.58|606
1721243730000|2024-07-17 19:15:30|5596.35|5595.95|5595.73|5595.33|5596.35|5595.95|5595.48|5595.08|585
1721243740000|2024-07-17 19:15:40|5595.98|5595.58|5596.48|5596.08|5596.48|5596.08|5595.73|5595.33|177
1721243750000|2024-07-17 19:15:50|5596.23|5595.83|5595.73|5595.33|5596.48|5596.08|5595.73|5595.33|331
1721243760000|2024-07-17 19:16:00|5595.98|5595.58|5595.98|5595.58|5596.23|5595.83|5595.73|5595.33|296
1721243770000|2024-07-17 19:16:10|5596.23|5595.83|5595.73|5595.33|5596.23|5595.83|5595.48|5595.08|252
1721243780000|2024-07-17 19:16:20|5595.98|5595.58|5595.73|5595.33|5596.23|5595.83|5595.73|5595.33|178
1721243790000|2024-07-17 19:16:30|5595.48|5595.08|5594.48|5594.08|5595.48|5595.08|5593.98|5593.58|609
1721243800000|2024-07-17 19:16:40|5594.73|5594.33|5594.48|5594.08|5594.73|5594.33|5594.1|5593.7|383
1721243810000|2024-07-17 19:16:50|5594.73|5594.33|5594.73|5594.33|5594.98|5594.58|5594.48|5594.08|194
1721243820000|2024-07-17 19:17:00|5594.48|5594.08|5594.1|5593.7|5594.98|5594.58|5593.98|5593.58|374
1721243830000|2024-07-17 19:17:10|5594.23|5593.83|5593.48|5593.08|5594.48|5594.08|5593.23|5592.83|719
1721243840000|2024-07-17 19:17:20|5593.6|5593.2|5594.23|5593.83|5594.23|5593.83|5593.23|5592.83|303
1721243850000|2024-07-17 19:17:30|5594.48|5594.08|5593.98|5593.58|5594.48|5594.08|5593.98|5593.58|354
1721243860000|2024-07-17 19:17:40|5593.73|5593.33|5593.23|5592.83|5593.98|5593.58|5592.73|5592.33|966
1721243870000|2024-07-17 19:17:50|5593.48|5593.08|5593.1|5592.7|5593.73|5593.33|5593.1|5592.7|262
1721243880000|2024-07-17 19:18:00|5593.23|5592.83|5592.73|5592.33|5593.48|5593.08|5592.48|5592.08|501
1721243890000|2024-07-17 19:18:10|5592.98|5592.58|5593.23|5592.83|5593.98|5593.58|5592.98|5592.58|423
1721243900000|2024-07-17 19:18:20|5592.98|5592.58|5592.98|5592.58|5593.73|5593.33|5592.98|5592.58|296
1721243910000|2024-07-17 19:18:30|5593.1|5592.7|5592.98|5592.58|5593.23|5592.83|5592.48|5592.08|500
1721243920000|2024-07-17 19:18:40|5593.23|5592.83|5593.73|5593.33|5593.73|5593.33|5592.98|5592.58|264
1721243930000|2024-07-17 19:18:50|5593.48|5593.08|5592.98|5592.58|5593.98|5593.58|5592.98|5592.58|448
1721243940000|2024-07-17 19:19:00|5593.23|5592.83|5593.1|5592.7|5593.48|5593.08|5592.48|5592.08|719
1721243950000|2024-07-17 19:19:10|5593.23|5592.83|5593.48|5593.08|5593.48|5593.08|5592.98|5592.58|298
1721243960000|2024-07-17 19:19:20|5593.6|5593.2|5594.23|5593.83|5594.48|5594.08|5593.48|5593.08|326
1721243970000|2024-07-17 19:19:30|5594.48|5594.08|5593.98|5593.58|5594.73|5594.33|5593.98|5593.58|435
1721243980000|2024-07-17 19:19:40|5594.23|5593.83|5594.23|5593.83|5594.23|5593.83|5593.73|5593.33|274
1721243990000|2024-07-17 19:19:50|5594.48|5594.08|5594.23|5593.83|5594.48|5594.08|5593.98|5593.58|387
1721244000000|2024-07-17 19:20:00|5594.48|5594.08|5594.23|5593.83|5595.23|5594.83|5594.23|5593.83|695
1721244010000|2024-07-17 19:20:10|5593.98|5593.58|5594.98|5594.58|5594.98|5594.58|5593.73|5593.33|277
1721244020000|2024-07-17 19:20:20|5594.73|5594.33|5594.2|5593.8|5594.85|5594.45|5594.08|5593.68|377
1721244030000|2024-07-17 19:20:30|5594.33|5593.93|5595.33|5594.93|5595.33|5594.93|5594.33|5593.93|682
1721244040000|2024-07-17 19:20:40|5595.08|5594.68|5594.83|5594.43|5595.58|5595.18|5594.83|5594.43|344
1721244050000|2024-07-17 19:20:50|5595.08|5594.68|5594.33|5593.93|5595.08|5594.68|5594.33|5593.93|287
1721244060000|2024-07-17 19:21:00|5594.58|5594.18|5595.33|5594.93|5595.33|5594.93|5594.33|5593.93|437
1721244070000|2024-07-17 19:21:10|5595.08|5594.68|5594.83|5594.43|5595.45|5595.05|5594.83|5594.43|334
1721244080000|2024-07-17 19:21:20|5594.95|5594.55|5595.43|5595.03|5595.43|5595.03|5594.93|5594.53|327
1721244090000|2024-07-17 19:21:30|5595.68|5595.28|5595.43|5595.03|5595.93|5595.53|5595.18|5594.78|285
1721244100000|2024-07-17 19:21:40|5595.18|5594.78|5595.43|5595.03|5595.43|5595.03|5594.93|5594.53|210
1721244110000|2024-07-17 19:21:50|5595.68|5595.28|5595.18|5594.78|5595.93|5595.53|5594.93|5594.53|245
1721244120000|2024-07-17 19:22:00|5595.43|5595.03|5595.68|5595.28|5595.68|5595.28|5594.93|5594.53|407
1721244130000|2024-07-17 19:22:10|5595.8|5595.4|5596.18|5595.78|5596.18|5595.78|5595.68|5595.28|359
1721244140000|2024-07-17 19:22:20|5596.3|5595.9|5596.93|5596.53|5597.18|5596.78|5596.18|5595.78|747
1721244150000|2024-07-17 19:22:30|5596.68|5596.28|5597.43|5597.03|5597.43|5597.03|5596.68|5596.28|361
1721244160000|2024-07-17 19:22:40|5597.68|5597.28|5597.68|5597.28|5598.18|5597.78|5597.55|5597.15|653
1721244170000|2024-07-17 19:22:50|5597.43|5597.03|5597.18|5596.78|5597.68|5597.28|5596.93|5596.53|450
1721244180000|2024-07-17 19:23:00|5597.43|5597.03|5598.18|5597.78|5598.68|5598.28|5597.43|5597.03|1265
1721244190000|2024-07-17 19:23:10|5598.43|5598.03|5598.43|5598.03|5599.18|5598.78|5598.43|5598.03|669
1721244200000|2024-07-17 19:23:20|5598.05|5597.65|5597.93|5597.53|5598.18|5597.78|5597.68|5597.28|718
1721244210000|2024-07-17 19:23:30|5597.68|5597.28|5598.68|5598.28|5598.68|5598.28|5597.68|5597.28|790
1721244220000|2024-07-17 19:23:40|5598.43|5598.03|5598.18|5597.78|5598.68|5598.28|5597.93|5597.53|361
1721244230000|2024-07-17 19:23:50|5598.43|5598.03|5598.18|5597.78|5598.43|5598.03|5597.93|5597.53|283
1721244240000|2024-07-17 19:24:00|5598.43|5598.03|5598.68|5598.28|5598.68|5598.28|5598.43|5598.03|369
1721244250000|2024-07-17 19:24:10|5598.93|5598.53|5599.43|5599.03|5599.43|5599.03|5598.93|5598.53|375
1721244260000|2024-07-17 19:24:20|5599.3|5598.9|5599.93|5599.53|5599.93|5599.53|5599.18|5598.78|388
1721244270000|2024-07-17 19:24:30|5600.18|5599.78|5599.93|5599.53|5600.18|5599.78|5599.93|5599.53|674
1721244280000|2024-07-17 19:24:40|5600.05|5599.65|5599.93|5599.53|5600.18|5599.78|5599.93|5599.53|505
1721244290000|2024-07-17 19:24:50|5599.8|5599.4|5598.93|5598.53|5599.93|5599.53|5598.68|5598.28|604
1721244300000|2024-07-17 19:25:00|5598.68|5598.28|5598.68|5598.28|5598.93|5598.53|5598.18|5597.78|1176
1721244310000|2024-07-17 19:25:10|5598.43|5598.03|5597.43|5597.03|5598.93|5598.53|5597.05|5596.65|967
1721244320000|2024-07-17 19:25:20|5597.68|5597.28|5597.68|5597.28|5597.68|5597.28|5597.18|5596.78|960
1721244330000|2024-07-17 19:25:30|5597.93|5597.53|5597.68|5597.28|5598.43|5598.03|5597.68|5597.28|458
1721244340000|2024-07-17 19:25:40|5597.93|5597.53|5597.43|5597.03|5598.05|5597.65|5597.43|5597.03|227
1721244350000|2024-07-17 19:25:50|5597.55|5597.15|5597.43|5597.03|5597.68|5597.28|5597.3|5596.9|218
1721244360000|2024-07-17 19:26:00|5597.18|5596.78|5597.18|5596.78|5597.68|5597.28|5597.18|5596.78|374
1721244370000|2024-07-17 19:26:10|5597.43|5597.03|5597.68|5597.28|5597.93|5597.53|5597.43|5597.03|374
1721244380000|2024-07-17 19:26:20|5597.93|5597.53|5597.43|5597.03|5597.93|5597.53|5597.43|5597.03|360
1721244390000|2024-07-17 19:26:30|5597.3|5596.9|5597.43|5597.03|5597.43|5597.03|5596.93|5596.53|407
1721244400000|2024-07-17 19:26:40|5597.68|5597.28|5597.43|5597.03|5597.93|5597.53|5597.18|5596.78|377
1721244410000|2024-07-17 19:26:50|5597.68|5597.28|5597.68|5597.28|5597.93|5597.53|5597.68|5597.28|179
1721244420000|2024-07-17 19:27:00|5597.43|5597.03|5597.18|5596.78|5597.68|5597.28|5596.8|5596.4|651
1721244430000|2024-07-17 19:27:10|5597.3|5596.9|5598.18|5597.78|5598.18|5597.78|5597.3|5596.9|456
1721244440000|2024-07-17 19:27:20|5597.93|5597.53|5597.43|5597.03|5597.93|5597.53|5597.43|5597.03|347
1721244450000|2024-07-17 19:27:30|5597.3|5596.9|5597.93|5597.53|5598.05|5597.65|5597.18|5596.78|575
1721244460000|2024-07-17 19:27:40|5597.55|5597.15|5598.18|5597.78|5598.18|5597.78|5597.18|5596.78|370
1721244470000|2024-07-17 19:27:50|5598.43|5598.03|5597.93|5597.53|5598.55|5598.15|5597.93|5597.53|446
1721244480000|2024-07-17 19:28:00|5598.18|5597.78|5599.68|5599.28|5599.68|5599.28|5597.93|5597.53|596
1721244490000|2024-07-17 19:28:10|5599.43|5599.03|5599.68|5599.28|5599.93|5599.53|5599.18|5598.78|776
1721244500000|2024-07-17 19:28:20|5599.43|5599.03|5599.68|5599.28|5599.93|5599.53|5599.43|5599.03|487
1721244510000|2024-07-17 19:28:30|5599.93|5599.53|5600.18|5599.78|5600.43|5600.03|5599.68|5599.28|640
1721244520000|2024-07-17 19:28:40|5599.93|5599.53|5599.68|5599.28|5600.18|5599.78|5599.68|5599.28|607
1721244530000|2024-07-17 19:28:50|5599.8|5599.4|5599.93|5599.53|5599.93|5599.53|5599.55|5599.15|498
1721244540000|2024-07-17 19:29:00|5599.68|5599.28|5599.68|5599.28|5599.68|5599.28|5599.18|5598.78|413
1721244550000|2024-07-17 19:29:10|5599.43|5599.03|5599.18|5598.78|5599.93|5599.53|5599.18|5598.78|395
1721244560000|2024-07-17 19:29:20|5598.93|5598.53|5598.43|5598.03|5599.18|5598.78|5598.43|5598.03|476
1721244570000|2024-07-17 19:29:30|5598.3|5597.9|5597.43|5597.03|5598.3|5597.9|5597.43|5597.03|895
1721244580000|2024-07-17 19:29:40|5597.68|5597.28|5598.18|5597.78|5598.18|5597.78|5597.55|5597.15|439
1721244590000|2024-07-17 19:29:50|5598.3|5597.9|5598.93|5598.53|5599.18|5598.78|5598.18|5597.78|504
1721244600000|2024-07-17 19:30:00|5598.68|5598.28|5599.43|5599.03|5599.43|5599.03|5598.68|5598.28|624
1721244610000|2024-07-17 19:30:10|5599.55|5599.15|5597.68|5597.28|5599.68|5599.28|5597.68|5597.28|895
1721244620000|2024-07-17 19:30:20|5597.55|5597.15|5597.18|5596.78|5597.68|5597.28|5597.18|5596.78|568
1721244630000|2024-07-17 19:30:30|5597.43|5597.03|5597.18|5596.78|5597.43|5597.03|5596.68|5596.28|783
1721244640000|2024-07-17 19:30:40|5596.93|5596.53|5597.18|5596.78|5597.18|5596.78|5596.93|5596.53|263
1721244650000|2024-07-17 19:30:50|5597.3|5596.9|5597.93|5597.53|5598.05|5597.65|5597.3|5596.9|429
1721244660000|2024-07-17 19:31:00|5598.18|5597.78|5598.93|5598.53|5598.93|5598.53|5598.18|5597.78|682
1721244670000|2024-07-17 19:31:10|5599.18|5598.78|5599.68|5599.28|5599.68|5599.28|5598.93|5598.53|900
1721244680000|2024-07-17 19:31:20|5599.43|5599.03|5600.43|5600.03|5600.43|5600.03|5599.43|5599.03|631
1721244690000|2024-07-17 19:31:30|5600.68|5600.28|5600.43|5600.03|5600.68|5600.28|5600.18|5599.78|787
1721244700000|2024-07-17 19:31:40|5600.3|5599.9|5600.18|5599.78|5600.43|5600.03|5600.18|5599.78|468
1721244710000|2024-07-17 19:31:50|5600.43|5600.03|5600.43|5600.03|5601.18|5600.78|5600.43|5600.03|1122
1721244720000|2024-07-17 19:32:00|5600.3|5599.9|5599.68|5599.28|5600.43|5600.03|5599.68|5599.28|569
1721244730000|2024-07-17 19:32:10|5599.43|5599.03|5598.93|5598.53|5599.43|5599.03|5598.68|5598.28|625
1721244740000|2024-07-17 19:32:20|5598.8|5598.4|5598.43|5598.03|5598.8|5598.4|5597.93|5597.53|539
1721244750000|2024-07-17 19:32:30|5598.68|5598.28|5599.18|5598.78|5599.43|5599.03|5598.68|5598.28|369
1721244760000|2024-07-17 19:32:40|5599.05|5598.65|5598.55|5598.15|5599.18|5598.78|5598.05|5597.65|611
1721244770000|2024-07-17 19:32:50|5598.43|5598.03|5598.18|5597.78|5598.55|5598.15|5597.93|5597.53|343
1721244780000|2024-07-17 19:33:00|5598.43|5598.03|5597.3|5596.9|5598.43|5598.03|5597.3|5596.9|440
1721244790000|2024-07-17 19:33:10|5596.93|5596.53|5597.43|5597.03|5597.68|5597.28|5596.93|5596.53|929
1721244800000|2024-07-17 19:33:20|5597.68|5597.28|5597.43|5597.03|5598.05|5597.65|5597.43|5597.03|284
1721244810000|2024-07-17 19:33:30|5597.68|5597.28|5597.18|5596.78|5597.68|5597.28|5596.68|5596.28|646
1721244820000|2024-07-17 19:33:40|5597.05|5596.65|5595.93|5595.53|5597.18|5596.78|5595.93|5595.53|644
1721244830000|2024-07-17 19:33:50|5596.18|5595.78|5596.68|5596.28|5596.93|5596.53|5596.18|5595.78|480
1721244840000|2024-07-17 19:34:00|5596.93|5596.53|5596.18|5595.78|5596.93|5596.53|5596.18|5595.78|453
1721244850000|2024-07-17 19:34:10|5596.43|5596.03|5597.18|5596.78|5597.68|5597.28|5596.43|5596.03|503
1721244860000|2024-07-17 19:34:20|5597.3|5596.9|5597.18|5596.78|5597.43|5597.03|5597.18|5596.78|251
1721244870000|2024-07-17 19:34:30|5597.43|5597.03|5597.43|5597.03|5597.68|5597.28|5597.18|5596.78|408
1721244880000|2024-07-17 19:34:40|5597.05|5596.65|5596.93|5596.53|5597.43|5597.03|5596.93|5596.53|291
1721244890000|2024-07-17 19:34:50|5596.68|5596.28|5596.93|5596.53|5597.18|5596.78|5596.68|5596.28|289
1721244900000|2024-07-17 19:35:00|5597.18|5596.78|5596.43|5596.03|5597.18|5596.78|5595.68|5595.28|967
1721244910000|2024-07-17 19:35:10|5596.68|5596.28|5596.93|5596.53|5597.18|5596.78|5596.68|5596.28|549
1721244920000|2024-07-17 19:35:20|5596.8|5596.4|5596.18|5595.78|5596.8|5596.4|5595.43|5595.03|506
1721244930000|2024-07-17 19:35:30|5595.93|5595.53|5596.18|5595.78|5596.68|5596.28|5595.93|5595.53|416
1721244940000|2024-07-17 19:35:40|5596.05|5595.65|5595.93|5595.53|5596.05|5595.65|5595.68|5595.28|178
1721244950000|2024-07-17 19:35:50|5596.05|5595.65|5596.68|5596.28|5596.68|5596.28|5596.05|5595.65|436
1721244960000|2024-07-17 19:36:00|5596.93|5596.53|5596.93|5596.53|5597.18|5596.78|5596.43|5596.03|632
1721244970000|2024-07-17 19:36:10|5597.18|5596.78|5596.68|5596.28|5597.18|5596.78|5595.93|5595.53|487
1721244980000|2024-07-17 19:36:20|5596.93|5596.53|5596.18|5595.78|5596.93|5596.53|5596.18|5595.78|521
1721244990000|2024-07-17 19:36:30|5596.05|5595.65|5595.93|5595.53|5596.18|5595.78|5595.43|5595.03|479
1721245000000|2024-07-17 19:36:40|5596.18|5595.78|5596.43|5596.03|5596.43|5596.03|5596.18|5595.78|359
1721245010000|2024-07-17 19:36:50|5596.3|5595.9|5596.43|5596.03|5596.68|5596.28|5596.3|5595.9|228
1721245020000|2024-07-17 19:37:00|5596.18|5595.78|5596.68|5596.28|5596.68|5596.28|5596.05|5595.65|272
1721245030000|2024-07-17 19:37:10|5596.43|5596.03|5596.18|5595.78|5596.43|5596.03|5596.18|5595.78|246
1721245040000|2024-07-17 19:37:20|5596.3|5595.9|5595.93|5595.53|5596.43|5596.03|5595.68|5595.28|461
1721245050000|2024-07-17 19:37:30|5595.8|5595.4|5596.43|5596.03|5596.93|5596.53|5595.8|5595.4|517
1721245060000|2024-07-17 19:37:40|5596.55|5596.15|5596.18|5595.78|5596.55|5596.15|5596.18|5595.78|200
1721245070000|2024-07-17 19:37:50|5595.93|5595.53|5595.93|5595.53|5595.93|5595.53|5595.68|5595.28|279
1721245080000|2024-07-17 19:38:00|5595.43|5595.03|5595.8|5595.4|5595.93|5595.53|5595.43|5595.03|411
1721245090000|2024-07-17 19:38:10|5595.68|5595.28|5594.18|5593.78|5595.93|5595.53|5594.18|5593.78|682
1721245100000|2024-07-17 19:38:20|5594.43|5594.03|5595.43|5595.03|5595.68|5595.28|5594.43|5594.03|569
1721245110000|2024-07-17 19:38:30|5595.18|5594.78|5595.43|5595.03|5595.68|5595.28|5594.93|5594.53|399
1721245120000|2024-07-17 19:38:40|5595.68|5595.28|5595.93|5595.53|5595.93|5595.53|5595.43|5595.03|147
1721245130000|2024-07-17 19:38:50|5595.8|5595.4|5595.68|5595.28|5595.93|5595.53|5595.43|5595.03|280
1721245140000|2024-07-17 19:39:00|5595.43|5595.03|5594.93|5594.53|5595.43|5595.03|5594.93|5594.53|415
1721245150000|2024-07-17 19:39:10|5595.18|5594.78|5594.43|5594.03|5595.43|5595.03|5594.43|5594.03|580
1721245160000|2024-07-17 19:39:20|5594.18|5593.78|5593.68|5593.28|5594.43|5594.03|5593.43|5593.03|409
1721245170000|2024-07-17 19:39:30|5593.43|5593.03|5593.18|5592.78|5593.93|5593.53|5593.18|5592.78|421
1721245180000|2024-07-17 19:39:40|5592.93|5592.53|5592.93|5592.53|5593.18|5592.78|5592.18|5591.78|1021
1721245190000|2024-07-17 19:39:50|5592.68|5592.28|5592.43|5592.03|5592.93|5592.53|5592.43|5592.03|445
1721245200000|2024-07-17 19:40:00|5592.93|5592.53|5593.43|5593.03|5594.18|5593.78|5592.93|5592.53|929
1721245210000|2024-07-17 19:40:10|5593.18|5592.78|5593.18|5592.78|5593.68|5593.28|5592.93|5592.53|731
1721245220000|2024-07-17 19:40:20|5593.43|5593.03|5593.68|5593.28|5593.93|5593.53|5593.43|5593.03|499
1721245230000|2024-07-17 19:40:30|5593.55|5593.15|5593.43|5593.03|5593.68|5593.28|5593.18|5592.78|666
1721245240000|2024-07-17 19:40:40|5593.3|5592.9|5591.93|5591.53|5593.3|5592.9|5591.93|5591.53|953
1721245250000|2024-07-17 19:40:50|5592.18|5591.78|5593.18|5592.78|5593.18|5592.78|5592.18|5591.78|717
1721245260000|2024-07-17 19:41:00|5592.93|5592.53|5592.18|5591.78|5593.18|5592.78|5592.18|5591.78|699
1721245270000|2024-07-17 19:41:10|5592.43|5592.03|5592.43|5592.03|5592.68|5592.28|5592.18|5591.78|352
1721245280000|2024-07-17 19:41:20|5592.18|5591.78|5591.93|5591.53|5592.43|5592.03|5591.93|5591.53|269
1721245290000|2024-07-17 19:41:30|5592.18|5591.78|5592.18|5591.78|5592.43|5592.03|5591.68|5591.28|580
1721245300000|2024-07-17 19:41:40|5592.43|5592.03|5592.93|5592.53|5592.93|5592.53|5592.18|5591.78|657
1721245310000|2024-07-17 19:41:50|5593.18|5592.78|5592.93|5592.53|5593.43|5593.03|5592.68|5592.28|500
1721245320000|2024-07-17 19:42:00|5593.18|5592.78|5593.93|5593.53|5593.93|5593.53|5592.93|5592.53|564
1721245330000|2024-07-17 19:42:10|5593.68|5593.28|5592.68|5592.28|5593.68|5593.28|5592.68|5592.28|603
1721245340000|2024-07-17 19:42:20|5592.55|5592.15|5592.68|5592.28|5593.18|5592.78|5592.43|5592.03|363
1721245350000|2024-07-17 19:42:30|5592.55|5592.15|5592.43|5592.03|5592.93|5592.53|5592.18|5591.78|259
1721245360000|2024-07-17 19:42:40|5592.68|5592.28|5592.18|5591.78|5592.68|5592.28|5592.18|5591.78|251
1721245370000|2024-07-17 19:42:50|5591.93|5591.53|5591.43|5591.03|5591.93|5591.53|5591.43|5591.03|561
1721245380000|2024-07-17 19:43:00|5592.18|5591.78|5591.93|5591.53|5592.18|5591.78|5591.68|5591.28|614
1721245390000|2024-07-17 19:43:10|5591.68|5591.28|5590.68|5590.28|5591.68|5591.28|5590.68|5590.28|726
1721245400000|2024-07-17 19:43:20|5590.93|5590.53|5590.18|5589.78|5590.93|5590.53|5590.18|5589.78|694
1721245410000|2024-07-17 19:43:30|5589.93|5589.53|5590.43|5590.03|5590.43|5590.03|5589.43|5589.03|1418
1721245420000|2024-07-17 19:43:40|5590.68|5590.28|5590.43|5590.03|5590.68|5590.28|5590.18|5589.78|688
1721245430000|2024-07-17 19:43:50|5590.3|5589.9|5590.68|5590.28|5590.68|5590.28|5590.18|5589.78|423
1721245440000|2024-07-17 19:44:00|5590.55|5590.15|5591.43|5591.03|5591.43|5591.03|5590.43|5590.03|1209
1721245450000|2024-07-17 19:44:10|5591.68|5591.28|5591.93|5591.53|5591.93|5591.53|5591.43|5591.03|630
1721245460000|2024-07-17 19:44:20|5591.68|5591.28|5591.68|5591.28|5591.68|5591.28|5590.93|5590.53|685
1721245470000|2024-07-17 19:44:30|5591.93|5591.53|5590.93|5590.53|5592.05|5591.65|5590.93|5590.53|886
1721245480000|2024-07-17 19:44:40|5590.8|5590.4|5591.18|5590.78|5591.43|5591.03|5590.68|5590.28|379
1721245490000|2024-07-17 19:44:50|5590.93|5590.53|5591.18|5590.78|5591.43|5591.03|5590.68|5590.28|603
1721245500000|2024-07-17 19:45:00|5590.68|5590.28|5591.68|5591.28|5591.93|5591.53|5590.68|5590.28|1090
1721245510000|2024-07-17 19:45:10|5591.93|5591.53|5592.43|5592.03|5593.18|5592.78|5591.93|5591.53|1143
1721245520000|2024-07-17 19:45:20|5592.68|5592.28|5593.18|5592.78|5593.43|5593.03|5592.68|5592.28|761
1721245530000|2024-07-17 19:45:30|5592.43|5592.03|5592.68|5592.28|5592.68|5592.28|5592.18|5591.78|535
1721245540000|2024-07-17 19:45:40|5592.93|5592.53|5592.18|5591.78|5593.18|5592.78|5592.18|5591.78|498
1721245550000|2024-07-17 19:45:50|5591.93|5591.53|5590.43|5590.03|5591.93|5591.53|5590.43|5590.03|1083
1721245560000|2024-07-17 19:46:00|5590.18|5589.78|5590.43|5590.03|5590.43|5590.03|5589.43|5589.03|1358
1721245570000|2024-07-17 19:46:10|5590.68|5590.28|5590.93|5590.53|5591.18|5590.78|5590.43|5590.03|717
1721245580000|2024-07-17 19:46:20|5590.43|5590.03|5590.93|5590.53|5590.93|5590.53|5590.18|5589.78|803
1721245590000|2024-07-17 19:46:30|5591.18|5590.78|5591.05|5590.65|5591.68|5591.28|5590.93|5590.53|674
1721245600000|2024-07-17 19:46:40|5591.18|5590.78|5591.43|5591.03|5591.43|5591.03|5590.43|5590.03|408
1721245610000|2024-07-17 19:46:50|5591.68|5591.28|5591.18|5590.78|5591.68|5591.28|5590.68|5590.28|714
1721245620000|2024-07-17 19:47:00|5590.93|5590.53|5591.43|5591.03|5591.43|5591.03|5590.18|5589.78|973
1721245630000|2024-07-17 19:47:10|5591.68|5591.28|5591.93|5591.53|5591.93|5591.53|5591.18|5590.78|1007
1721245640000|2024-07-17 19:47:20|5592.18|5591.78|5590.18|5589.78|5592.18|5591.78|5589.93|5589.53|802
1721245650000|2024-07-17 19:47:30|5589.93|5589.53|5590.43|5590.03|5590.43|5590.03|5589.93|5589.53|760
1721245660000|2024-07-17 19:47:40|5590.18|5589.78|5590.43|5590.03|5590.8|5590.4|5590.18|5589.78|379
1721245670000|2024-07-17 19:47:50|5590.18|5589.78|5590.18|5589.78|5590.43|5590.03|5590.18|5589.78|284
1721245680000|2024-07-17 19:48:00|5590.43|5590.03|5589.68|5589.28|5590.43|5590.03|5589.68|5589.28|455
1721245690000|2024-07-17 19:48:10|5589.43|5589.03|5589.93|5589.53|5589.93|5589.53|5589.43|5589.03|817
1721245700000|2024-07-17 19:48:20|5589.68|5589.28|5589.93|5589.53|5590.18|5589.78|5589.68|5589.28|468
1721245710000|2024-07-17 19:48:30|5589.8|5589.4|5589.68|5589.28|5589.93|5589.53|5589.43|5589.03|522
1721245720000|2024-07-17 19:48:40|5589.93|5589.53|5590.18|5589.78|5590.18|5589.78|5589.93|5589.53|362
1721245730000|2024-07-17 19:48:50|5589.93|5589.53|5590.68|5590.28|5590.68|5590.28|5589.8|5589.4|424
1721245740000|2024-07-17 19:49:00|5590.43|5590.03|5590.18|5589.78|5591.18|5590.78|5590.18|5589.78|910
1721245750000|2024-07-17 19:49:10|5589.93|5589.53|5591.18|5590.78|5591.18|5590.78|5589.93|5589.53|606
1721245760000|2024-07-17 19:49:20|5590.93|5590.53|5590.93|5590.53|5591.43|5591.03|5590.68|5590.28|659
1721245770000|2024-07-17 19:49:30|5590.68|5590.28|5591.68|5591.28|5591.93|5591.53|5590.68|5590.28|688
1721245780000|2024-07-17 19:49:40|5591.93|5591.53|5592.68|5592.28|5592.93|5592.53|5591.93|5591.53|1074
1721245790000|2024-07-17 19:49:50|5592.55|5592.15|5592.93|5592.53|5592.93|5592.53|5592.43|5592.03|549
1721245800000|2024-07-17 19:50:00|5593.93|5593.53|5593.68|5593.28|5594.18|5593.78|5593.18|5592.78|3358
1721245810000|2024-07-17 19:50:10|5593.43|5593.03|5595.93|5595.53|5595.93|5595.53|5592.93|5592.53|2074
1721245820000|2024-07-17 19:50:20|5596.18|5595.78|5595.68|5595.28|5596.18|5595.78|5594.43|5594.03|1092
1721245830000|2024-07-17 19:50:30|5595.43|5595.03|5595.43|5595.03|5595.8|5595.4|5594.93|5594.53|924
1721245840000|2024-07-17 19:50:40|5595.68|5595.28|5595.68|5595.28|5596.18|5595.78|5595.43|5595.03|876
1721245850000|2024-07-17 19:50:50|5595.93|5595.53|5596.68|5596.28|5596.93|5596.53|5595.68|5595.28|1296
1721245860000|2024-07-17 19:51:00|5596.93|5596.53|5596.68|5596.28|5596.93|5596.53|5595.43|5595.03|1273
1721245870000|2024-07-17 19:51:10|5596.43|5596.03|5595.93|5595.53|5596.68|5596.28|5595.68|5595.28|969
1721245880000|2024-07-17 19:51:20|5596.18|5595.78|5596.43|5596.03|5596.93|5596.53|5595.93|5595.53|1134
1721245890000|2024-07-17 19:51:30|5596.68|5596.28|5596.93|5596.53|5596.93|5596.53|5596.43|5596.03|793
1721245900000|2024-07-17 19:51:40|5596.68|5596.28|5596.68|5596.28|5597.43|5597.03|5596.68|5596.28|662
1721245910000|2024-07-17 19:51:50|5596.55|5596.15|5596.43|5596.03|5596.55|5596.15|5595.68|5595.28|839
1721245920000|2024-07-17 19:52:00|5596.18|5595.78|5595.18|5594.78|5596.3|5595.9|5595.18|5594.78|544
1721245930000|2024-07-17 19:52:10|5595.55|5595.15|5595.68|5595.28|5596.18|5595.78|5595.43|5595.03|616
1721245940000|2024-07-17 19:52:20|5595.43|5595.03|5595.3|5594.9|5595.43|5595.03|5595.18|5594.78|567
1721245950000|2024-07-17 19:52:30|5595.18|5594.78|5596.18|5595.78|5596.18|5595.78|5595.18|5594.78|1306
1721245960000|2024-07-17 19:52:40|5596.43|5596.03|5596.43|5596.03|5596.43|5596.03|5596.18|5595.78|557
1721245970000|2024-07-17 19:52:50|5596.68|5596.28|5596.68|5596.28|5596.93|5596.53|5596.18|5595.78|583
1721245980000|2024-07-17 19:53:00|5596.93|5596.53|5596.68|5596.28|5596.93|5596.53|5595.93|5595.53|848
1721245990000|2024-07-17 19:53:10|5596.43|5596.03|5596.68|5596.28|5596.93|5596.53|5596.18|5595.78|415
1721246000000|2024-07-17 19:53:20|5596.43|5596.03|5596.68|5596.28|5596.93|5596.53|5596.43|5596.03|505
1721246010000|2024-07-17 19:53:30|5596.43|5596.03|5594.68|5594.28|5596.43|5596.03|5594.68|5594.28|1340
1721246020000|2024-07-17 19:53:40|5594.93|5594.53|5595.43|5595.03|5595.43|5595.03|5594.43|5594.03|1043
1721246030000|2024-07-17 19:53:50|5594.93|5594.53|5594.68|5594.28|5595.43|5595.03|5594.68|5594.28|681
1721246040000|2024-07-17 19:54:00|5594.8|5594.4|5595.18|5594.78|5595.93|5595.53|5594.68|5594.28|726
1721246050000|2024-07-17 19:54:10|5594.93|5594.53|5594.68|5594.28|5594.93|5594.53|5593.68|5593.28|1187
1721246060000|2024-07-17 19:54:20|5594.43|5594.03|5593.93|5593.53|5594.68|5594.28|5593.93|5593.53|674
1721246070000|2024-07-17 19:54:30|5593.68|5593.28|5593.18|5592.78|5593.68|5593.28|5592.18|5591.78|1446
1721246080000|2024-07-17 19:54:40|5591.93|5591.53|5591.18|5590.78|5591.93|5591.53|5590.93|5590.53|2147
1721246090000|2024-07-17 19:54:50|5590.68|5590.28|5590.93|5590.53|5591.18|5590.78|5590.68|5590.28|1233
1721246100000|2024-07-17 19:55:00|5589.93|5589.53|5591.18|5590.78|5591.18|5590.78|5589.43|5589.03|4751
1721246110000|2024-07-17 19:55:10|5590.93|5590.53|5591.43|5591.03|5591.68|5591.28|5590.68|5590.28|2362
1721246120000|2024-07-17 19:55:20|5591.68|5591.28|5590.43|5590.03|5592.18|5591.78|5590.43|5590.03|1960
1721246130000|2024-07-17 19:55:30|5590.18|5589.78|5589.93|5589.53|5590.43|5590.03|5589.43|5589.03|1642
1721246140000|2024-07-17 19:55:40|5589.68|5589.28|5589.68|5589.28|5590.18|5589.78|5589.68|5589.28|1182
1721246150000|2024-07-17 19:55:50|5589.93|5589.53|5589.93|5589.53|5590.18|5589.78|5589.68|5589.28|798
1721246160000|2024-07-17 19:56:00|5589.43|5589.03|5590.18|5589.78|5590.18|5589.78|5589.43|5589.03|1358
1721246170000|2024-07-17 19:56:10|5590.43|5590.03|5591.18|5590.78|5591.93|5591.53|5590.43|5590.03|1746
1721246180000|2024-07-17 19:56:20|5590.93|5590.53|5591.43|5591.03|5591.68|5591.28|5590.93|5590.53|1272
1721246190000|2024-07-17 19:56:30|5591.68|5591.28|5590.43|5590.03|5591.68|5591.28|5590.43|5590.03|1265
1721246200000|2024-07-17 19:56:40|5590.68|5590.28|5590.93|5590.53|5591.18|5590.78|5590.68|5590.28|1098
1721246210000|2024-07-17 19:56:50|5590.68|5590.28|5590.93|5590.53|5590.93|5590.53|5590.68|5590.28|789
1721246220000|2024-07-17 19:57:00|5591.18|5590.78|5591.18|5590.78|5591.93|5591.53|5590.43|5590.03|1822
1721246230000|2024-07-17 19:57:10|5591.43|5591.03|5591.68|5591.28|5591.93|5591.53|5591.18|5590.78|1394
1721246240000|2024-07-17 19:57:20|5591.93|5591.53|5590.93|5590.53|5592.43|5592.03|5590.93|5590.53|1499
1721246250000|2024-07-17 19:57:30|5590.68|5590.28|5589.93|5589.53|5590.93|5590.53|5589.93|5589.53|1338
1721246260000|2024-07-17 19:57:40|5590.18|5589.78|5590.43|5590.03|5590.43|5590.03|5589.93|5589.53|998
1721246270000|2024-07-17 19:57:50|5590.18|5589.78|5589.93|5589.53|5590.18|5589.78|5589.68|5589.28|1109
1721246280000|2024-07-17 19:58:00|5590.43|5590.03|5590.68|5590.28|5590.93|5590.53|5590.18|5589.78|2156
1721246290000|2024-07-17 19:58:10|5590.93|5590.53|5590.68|5590.28|5591.68|5591.28|5590.68|5590.28|2399
1721246300000|2024-07-17 19:58:20|5590.93|5590.53|5589.93|5589.53|5591.18|5590.78|5589.93|5589.53|2118
1721246310000|2024-07-17 19:58:30|5590.18|5589.78|5591.68|5591.28|5592.18|5591.78|5590.18|5589.78|2059
1721246320000|2024-07-17 19:58:40|5591.93|5591.53|5592.43|5592.03|5592.43|5592.03|5591.93|5591.53|1483
1721246330000|2024-07-17 19:58:50|5592.68|5592.28|5592.18|5591.78|5592.68|5592.28|5591.18|5590.78|3423
1721246340000|2024-07-17 19:59:00|5592.43|5592.03|5591.43|5591.03|5592.93|5592.53|5591.18|5590.78|3973
1721246350000|2024-07-17 19:59:10|5591.3|5590.9|5590.18|5589.78|5591.68|5591.28|5590.18|5589.78|3917
1721246360000|2024-07-17 19:59:20|5589.93|5589.53|5591.43|5591.03|5591.68|5591.28|5589.93|5589.53|3121
1721246370000|2024-07-17 19:59:30|5591.68|5591.28|5590.43|5590.03|5591.93|5591.53|5590.18|5589.78|5855
1721246380000|2024-07-17 19:59:40|5590.68|5590.28|5588.18|5587.78|5590.68|5590.28|5587.93|5587.53|7804
1721246390000|2024-07-17 19:59:50|5588.43|5588.03|5587.93|5587.53|5591.93|5591.53|5587.93|5587.53|32615
1721246400000|2024-07-17 20:00:00|5587.91|5587.51|5587.26|5586.66|5588.76|5588.16|5586.01|5585.41|19393
1721246410000|2024-07-17 20:00:10|5587.38|5586.78|5586.76|5586.16|5588.01|5587.41|5586.26|5585.66|3618
1721246420000|2024-07-17 20:00:20|5586.51|5585.91|5586.76|5586.16|5587.01|5586.41|5586.26|5585.66|3595
1721246430000|2024-07-17 20:00:30|5586.51|5585.91|5584.76|5584.16|5586.76|5586.16|5584.76|5584.16|3459
1721246440000|2024-07-17 20:00:40|5585.01|5584.41|5584.51|5583.91|5585.51|5584.91|5584.13|5583.53|3048
1721246450000|2024-07-17 20:00:50|5584.01|5583.41|5583.76|5583.16|5584.51|5583.91|5583.51|5582.91|3075
1721246460000|2024-07-17 20:01:00|5584.51|5583.91|5582.51|5581.91|5584.51|5583.91|5582.51|5581.91|3265
1721246470000|2024-07-17 20:01:10|5582.76|5582.16|5584.01|5583.41|5584.26|5583.66|5582.51|5581.91|2390
1721246480000|2024-07-17 20:01:20|5584.26|5583.66|5582.76|5582.16|5584.26|5583.66|5582.76|5582.16|2035
1721246490000|2024-07-17 20:01:30|5583.01|5582.41|5583.26|5582.66|5583.51|5582.91|5582.76|5582.16|1416
1721246500000|2024-07-17 20:01:40|5583.51|5582.91|5584.26|5583.66|5584.51|5583.91|5583.26|5582.66|1636
1721246510000|2024-07-17 20:01:50|5584.76|5584.16|5585.01|5584.41|5585.01|5584.41|5584.26|5583.66|1006
1721246520000|2024-07-17 20:02:00|5585.51|5584.91|5584.76|5584.16|5585.51|5584.91|5584.76|5584.16|1026
1721246530000|2024-07-17 20:02:10|5584.51|5583.91|5584.26|5583.66|5584.51|5583.91|5584.26|5583.66|556
1721246540000|2024-07-17 20:02:20|5584.51|5583.91|5584.26|5583.66|5584.51|5583.91|5584.26|5583.66|347
1721246550000|2024-07-17 20:02:30|5584.51|5583.91|5583.51|5582.91|5584.51|5583.91|5583.51|5582.91|651
1721246560000|2024-07-17 20:02:40|5583.76|5583.16|5584.01|5583.41|5584.26|5583.66|5583.76|5583.16|436
1721246570000|2024-07-17 20:02:50|5584.26|5583.66|5584.76|5584.16|5584.76|5584.16|5584.26|5583.66|517
1721246580000|2024-07-17 20:03:00|5585.01|5584.41|5585.26|5584.66|5585.26|5584.66|5585.01|5584.41|636
1721246590000|2024-07-17 20:03:10|5585.13|5584.53|5585.51|5584.91|5585.76|5585.16|5585.13|5584.53|526
1721246600000|2024-07-17 20:03:20|5585.26|5584.66|5585.26|5584.66|5585.26|5584.66|5585.26|5584.66|247
1721246610000|2024-07-17 20:03:30|5585.01|5584.41|5585.26|5584.66|5585.26|5584.66|5585.01|5584.41|335
1721246620000|2024-07-17 20:03:40|5585.51|5584.91|5586.01|5585.41|5586.01|5585.41|5585.51|5584.91|598
1721246630000|2024-07-17 20:03:50|5586.26|5585.66|5586.26|5585.66|5586.51|5585.91|5586.01|5585.41|732
1721246640000|2024-07-17 20:04:00|5586.51|5585.91|5587.01|5586.41|5587.01|5586.41|5586.26|5585.66|818
1721246650000|2024-07-17 20:04:10|5586.76|5586.16|5587.26|5586.66|5587.26|5586.66|5586.76|5586.16|600
1721246660000|2024-07-17 20:04:20|5587.38|5586.78|5588.01|5587.41|5588.01|5587.41|5587.38|5586.78|1124
1721246670000|2024-07-17 20:04:30|5587.76|5587.16|5587.76|5587.16|5587.76|5587.16|5587.76|5587.16|232
1721246680000|2024-07-17 20:04:40|5587.88|5587.28|5588.01|5587.41|5588.01|5587.41|5587.76|5587.16|628
1721246690000|2024-07-17 20:04:50|5588.26|5587.66|5587.01|5586.41|5588.26|5587.66|5587.01|5586.41|527
1721246700000|2024-07-17 20:05:00|5586.76|5586.16|5587.01|5586.41|5587.26|5586.66|5586.51|5585.91|586
1721246710000|2024-07-17 20:05:10|5587.26|5586.66|5587.26|5586.66|5587.51|5586.91|5587.01|5586.41|557
1721246720000|2024-07-17 20:05:20|5587.51|5586.91|5587.26|5586.66|5587.51|5586.91|5587.26|5586.66|256
1721246730000|2024-07-17 20:05:30|5587.01|5586.41|5587.01|5586.41|5587.26|5586.66|5586.76|5586.16|217
1721246740000|2024-07-17 20:05:40|5587.13|5586.53|5587.26|5586.66|5587.26|5586.66|5587.01|5586.41|345
1721246750000|2024-07-17 20:05:50|5587.01|5586.41|5587.01|5586.41|5587.01|5586.41|5587.01|5586.41|196
1721246760000|2024-07-17 20:06:00|5586.76|5586.16|5586.76|5586.16|5587.13|5586.53|5586.76|5586.16|428
1721246770000|2024-07-17 20:06:10|5586.88|5586.28|5587.01|5586.41|5587.01|5586.41|5586.76|5586.16|380
1721246780000|2024-07-17 20:06:20|5587.13|5586.53|5587.13|5586.53|5587.13|5586.53|5587.01|5586.41|205
1721246790000|2024-07-17 20:06:30|5587.51|5586.91|5587.26|5586.66|5587.51|5586.91|5587.01|5586.41|447
1721246800000|2024-07-17 20:06:40|5587.01|5586.41|5587.01|5586.41|5587.26|5586.66|5587.01|5586.41|226
1721246810000|2024-07-17 20:06:50|5587.13|5586.53|5587.01|5586.41|5587.26|5586.66|5586.76|5586.16|305
1721246820000|2024-07-17 20:07:00|5586.76|5586.16|5586.76|5586.16|5586.76|5586.16|5586.76|5586.16|234
1721246830000|2024-07-17 20:07:10|5586.88|5586.28|5586.76|5586.16|5586.88|5586.28|5586.76|5586.16|119
1721246840000|2024-07-17 20:07:20|5587.01|5586.41|5587.01|5586.41|5587.13|5586.53|5587.01|5586.41|220
1721246850000|2024-07-17 20:07:30|5587.26|5586.66|5587.01|5586.41|5587.26|5586.66|5586.76|5586.16|213
1721246860000|2024-07-17 20:07:40|5587.26|5586.66|5587.01|5586.41|5587.26|5586.66|5587.01|5586.41|215
1721246870000|2024-07-17 20:07:50|5587.13|5586.53|5587.01|5586.41|5587.13|5586.53|5586.76|5586.16|386
1721246880000|2024-07-17 20:08:00|||||||||76
1721246890000|2024-07-17 20:08:10|5586.88|5586.28|5586.76|5586.16|5587.01|5586.41|5586.76|5586.16|203
1721246900000|2024-07-17 20:08:20|5586.88|5586.28|5587.01|5586.41|5587.13|5586.53|5586.76|5586.16|176
1721246910000|2024-07-17 20:08:30|5586.88|5586.28|5586.76|5586.16|5586.88|5586.28|5586.76|5586.16|107
1721246920000|2024-07-17 20:08:40|5586.51|5585.91|5585.76|5585.16|5586.51|5585.91|5585.76|5585.16|549
1721246930000|2024-07-17 20:08:50|5585.51|5584.91|5584.76|5584.16|5585.51|5584.91|5584.76|5584.16|512
1721246940000|2024-07-17 20:09:00|5584.51|5583.91|5584.51|5583.91|5584.76|5584.16|5584.26|5583.66|387
1721246950000|2024-07-17 20:09:10|5584.76|5584.16|5584.76|5584.16|5585.01|5584.41|5584.51|5583.91|500
1721246960000|2024-07-17 20:09:20|5585.01|5584.41|5585.76|5585.16|5585.76|5585.16|5584.88|5584.28|328
1721246970000|2024-07-17 20:09:30|5586.01|5585.41|5586.26|5585.66|5586.26|5585.66|5585.76|5585.16|280
1721246980000|2024-07-17 20:09:40|5586.01|5585.41|5586.26|5585.66|5586.51|5585.91|5586.01|5585.41|234
1721246990000|2024-07-17 20:09:50|5586.01|5585.41|5586.26|5585.66|5586.26|5585.66|5586.01|5585.41|224
1721247000000|2024-07-17 20:10:00|5586.01|5585.41|5586.01|5585.41|5586.01|5585.41|5586.01|5585.41|226
1721247010000|2024-07-17 20:10:10|5585.76|5585.16|5586.01|5585.41|5586.01|5585.41|5585.76|5585.16|235
1721247020000|2024-07-17 20:10:20|5586.26|5585.66|5586.51|5585.91|5586.51|5585.91|5586.26|5585.66|245
1721247030000|2024-07-17 20:10:30|5586.76|5586.16|5586.26|5585.66|5586.76|5586.16|5586.26|5585.66|259
1721247040000|2024-07-17 20:10:40|5586.38|5585.78|5586.26|5585.66|5586.38|5585.78|5586.26|5585.66|65
1721247050000|2024-07-17 20:10:50|5586.38|5585.78|5586.76|5586.16|5586.76|5586.16|5586.26|5585.66|226
1721247060000|2024-07-17 20:11:00|5586.88|5586.28|5587.26|5586.66|5587.26|5586.66|5586.76|5586.16|349
1721247070000|2024-07-17 20:11:10|5587.51|5586.91|5587.01|5586.41|5587.51|5586.91|5587.01|5586.41|321
1721247080000|2024-07-17 20:11:20|5587.13|5586.53|5587.26|5586.66|5587.26|5586.66|5587.13|5586.53|172
1721247090000|2024-07-17 20:11:30|||||||||114
1721247100000|2024-07-17 20:11:40|5587.38|5586.78|5587.51|5586.91|5587.51|5586.91|5587.38|5586.78|113
1721247110000|2024-07-17 20:11:50|5587.38|5586.78|5587.26|5586.66|5587.51|5586.91|5587.26|5586.66|145
1721247120000|2024-07-17 20:12:00|||||||||125
1721247130000|2024-07-17 20:12:10|5587.01|5586.41|5587.76|5587.16|5587.76|5587.16|5587.01|5586.41|323
1721247140000|2024-07-17 20:12:20|5588.01|5587.41|5588.01|5587.41|5588.01|5587.41|5588.01|5587.41|166
1721247150000|2024-07-17 20:12:30|5587.76|5587.16|5587.51|5586.91|5587.76|5587.16|5587.26|5586.66|362
1721247160000|2024-07-17 20:12:40|5587.26|5586.66|5587.51|5586.91|5587.76|5587.16|5587.26|5586.66|278
1721247170000|2024-07-17 20:12:50|5587.76|5587.16|5587.76|5587.16|5587.76|5587.16|5587.51|5586.91|192
1721247180000|2024-07-17 20:13:00|5587.88|5587.28|5588.26|5587.66|5588.26|5587.66|5587.76|5587.16|277
1721247190000|2024-07-17 20:13:10|5588.38|5587.78|5588.76|5588.16|5588.76|5588.16|5588.26|5587.66|460
1721247200000|2024-07-17 20:13:20|5588.51|5587.91|5589.01|5588.41|5589.01|5588.41|5588.51|5587.91|330
1721247210000|2024-07-17 20:13:30|5588.88|5588.28|5589.01|5588.41|5589.01|5588.41|5588.76|5588.16|133
1721247220000|2024-07-17 20:13:40|5588.76|5588.16|5588.76|5588.16|5588.76|5588.16|5588.76|5588.16|152
1721247230000|2024-07-17 20:13:50|5588.51|5587.91|5588.26|5587.66|5588.51|5587.91|5588.26|5587.66|76
1721247240000|2024-07-17 20:14:00|5588.51|5587.91|5588.76|5588.16|5588.76|5588.16|5588.51|5587.91|256
1721247250000|2024-07-17 20:14:10|5588.51|5587.91|5588.76|5588.16|5588.76|5588.16|5588.51|5587.91|165
1721247260000|2024-07-17 20:14:20|5588.88|5588.28|5588.51|5587.91|5589.01|5588.41|5588.26|5587.66|347
1721247270000|2024-07-17 20:14:30|||||||||88
1721247280000|2024-07-17 20:14:40|5588.76|5588.16|5589.76|5589.16|5589.76|5589.16|5588.76|5588.16|378
1721247290000|2024-07-17 20:14:50|5589.88|5589.28|5589.26|5588.66|5589.88|5589.28|5589.26|5588.66|345
1721247300000|2024-07-17 20:15:00|5589.51|5588.91|5589.26|5588.66|5589.76|5589.16|5589.26|5588.66|355
1721247310000|2024-07-17 20:15:10|5589.01|5588.41|5589.01|5588.41|5589.01|5588.41|5588.76|5588.16|141
1721247320000|2024-07-17 20:15:20|5588.88|5588.28|5589.01|5588.41|5589.01|5588.41|5588.88|5588.28|45
1721247330000|2024-07-17 20:15:30|5588.76|5588.16|5588.51|5587.91|5589.01|5588.41|5588.26|5587.66|103
1721247340000|2024-07-17 20:15:40|5588.76|5588.16|5588.51|5587.91|5588.76|5588.16|5588.51|5587.91|116
1721247350000|2024-07-17 20:15:50|5588.76|5588.16|5588.26|5587.66|5588.76|5588.16|5588.26|5587.66|124
1721247360000|2024-07-17 20:16:00|5588.51|5587.91|5589.01|5588.41|5589.01|5588.41|5588.51|5587.91|176
1721247370000|2024-07-17 20:16:10|5589.13|5588.53|5588.76|5588.16|5589.26|5588.66|5588.76|5588.16|78
1721247380000|2024-07-17 20:16:20|||||||||4
1721247390000|2024-07-17 20:16:30|5588.51|5587.91|5588.76|5588.16|5588.76|5588.16|5588.51|5587.91|85
1721247400000|2024-07-17 20:16:40|||||||||36
1721247410000|2024-07-17 20:16:50|||||||||45
1721247420000|2024-07-17 20:17:00|5588.63|5588.03|5589.01|5588.41|5589.01|5588.41|5588.63|5588.03|35
1721247430000|2024-07-17 20:17:10|5589.13|5588.53|5589.76|5589.16|5589.76|5589.16|5589.13|5588.53|123
1721247440000|2024-07-17 20:17:20|5590.01|5589.41|5589.76|5589.16|5590.01|5589.41|5589.76|5589.16|40
1721247450000|2024-07-17 20:17:30|5589.51|5588.91|5589.76|5589.16|5589.76|5589.16|5589.51|5588.91|156
1721247460000|2024-07-17 20:17:40|5589.51|5588.91|5589.76|5589.16|5589.76|5589.16|5589.51|5588.91|42
1721247470000|2024-07-17 20:17:50|||||||||56
1721247480000|2024-07-17 20:18:00|||||||||28
1721247490000|2024-07-17 20:18:10|5589.88|5589.28|5589.76|5589.16|5590.01|5589.41|5589.76|5589.16|86
1721247500000|2024-07-17 20:18:20|||||||||42
1721247510000|2024-07-17 20:18:30|5589.51|5588.91|5589.51|5588.91|5589.51|5588.91|5589.51|5588.91|17
1721247520000|2024-07-17 20:18:40|5589.76|5589.16|5589.51|5588.91|5589.76|5589.16|5589.51|5588.91|88
1721247530000|2024-07-17 20:18:50|5589.76|5589.16|5589.76|5589.16|5589.76|5589.16|5589.76|5589.16|55
1721247540000|2024-07-17 20:19:00|5589.51|5588.91|5589.76|5589.16|5589.76|5589.16|5589.51|5588.91|58
1721247550000|2024-07-17 20:19:10|5589.88|5589.28|5589.51|5588.91|5589.88|5589.28|5589.51|5588.91|73
1721247570000|2024-07-17 20:19:30|5589.26|5588.66|5588.76|5588.16|5589.26|5588.66|5588.76|5588.16|248
1721247580000|2024-07-17 20:19:40|5588.88|5588.28|5589.01|5588.41|5589.01|5588.41|5588.76|5588.16|109
1721247590000|2024-07-17 20:19:50|5588.76|5588.16|5588.51|5587.91|5588.76|5588.16|5588.51|5587.91|42
1721247600000|2024-07-17 20:20:00|5588.76|5588.16|5589.01|5588.41|5589.26|5588.66|5588.76|5588.16|107
1721247610000|2024-07-17 20:20:10|5589.13|5588.53|5589.51|5588.91|5589.51|5588.91|5589.13|5588.53|69
1721247620000|2024-07-17 20:20:20|5589.38|5588.78|5589.26|5588.66|5589.38|5588.78|5589.26|5588.66|38
1721247630000|2024-07-17 20:20:30|5589.38|5588.78|5589.51|5588.91|5589.51|5588.91|5589.26|5588.66|143
1721247640000|2024-07-17 20:20:40|5589.76|5589.16|5589.76|5589.16|5589.76|5589.16|5589.76|5589.16|125
1721247650000|2024-07-17 20:20:50|5590.01|5589.41|5589.76|5589.16|5590.01|5589.41|5589.76|5589.16|61
1721247660000|2024-07-17 20:21:00|5589.63|5589.03|5589.76|5589.16|5589.76|5589.16|5589.63|5589.03|112
1721247670000|2024-07-17 20:21:10|||||||||3
1721247680000|2024-07-17 20:21:20|5589.88|5589.28|5590.01|5589.41|5590.01|5589.41|5589.88|5589.28|22
1721247690000|2024-07-17 20:21:30|||||||||20
1721247700000|2024-07-17 20:21:40|5589.76|5589.16|5589.76|5589.16|5589.76|5589.16|5589.63|5589.03|62
1721247710000|2024-07-17 20:21:50|5589.63|5589.03|5589.51|5588.91|5589.63|5589.03|5589.51|5588.91|52
1721247720000|2024-07-17 20:22:00|5589.76|5589.16|5589.76|5589.16|5589.76|5589.16|5589.38|5588.78|138
1721247730000|2024-07-17 20:22:10|5590.01|5589.41|5589.76|5589.16|5590.01|5589.41|5589.76|5589.16|132
1721247740000|2024-07-17 20:22:20|5589.63|5589.03|5589.76|5589.16|5589.76|5589.16|5589.51|5588.91|67
1721247750000|2024-07-17 20:22:30|||||||||46
1721247760000|2024-07-17 20:22:40|5589.51|5588.91|5589.51|5588.91|5589.51|5588.91|5589.38|5588.78|145
1721247770000|2024-07-17 20:22:50|5589.63|5589.03|5589.76|5589.16|5589.76|5589.16|5589.63|5589.03|41
1721247780000|2024-07-17 20:23:00|||||||||5
1721247790000|2024-07-17 20:23:10|5589.51|5588.91|5589.51|5588.91|5589.51|5588.91|5589.51|5588.91|51
1721247800000|2024-07-17 20:23:20|5589.38|5588.78|5589.51|5588.91|5589.51|5588.91|5589.38|5588.78|46
1721247810000|2024-07-17 20:23:30|||||||||12
1721247820000|2024-07-17 20:23:40|||||||||36
1721247830000|2024-07-17 20:23:50|5589.63|5589.03|5589.76|5589.16|5589.76|5589.16|5589.63|5589.03|109
1721247840000|2024-07-17 20:24:00|5589.51|5588.91|5589.51|5588.91|5589.76|5589.16|5589.51|5588.91|142
1721247850000|2024-07-17 20:24:10|5589.76|5589.16|5589.76|5589.16|5589.76|5589.16|5589.76|5589.16|128
1721247860000|2024-07-17 20:24:20|5590.01|5589.41|5590.26|5589.66|5590.26|5589.66|5590.01|5589.41|227
1721247870000|2024-07-17 20:24:30|||||||||48
1721247880000|2024-07-17 20:24:40|5590.51|5589.91|5590.76|5590.16|5590.76|5590.16|5590.51|5589.91|92
1721247890000|2024-07-17 20:24:50|5591.01|5590.41|5591.01|5590.41|5591.01|5590.41|5591.01|5590.41|25
1721247900000|2024-07-17 20:25:00|5591.26|5590.66|5591.01|5590.41|5591.26|5590.66|5591.01|5590.41|139
1721247910000|2024-07-17 20:25:10|5590.88|5590.28|5591.01|5590.41|5591.01|5590.41|5590.88|5590.28|49
1721247920000|2024-07-17 20:25:20|5590.76|5590.16|5590.76|5590.16|5590.76|5590.16|5590.63|5590.03|19
1721247930000|2024-07-17 20:25:30|5591.01|5590.41|5591.26|5590.66|5591.26|5590.66|5591.01|5590.41|104
1721247940000|2024-07-17 20:25:40|5591.01|5590.41|5591.01|5590.41|5591.26|5590.66|5591.01|5590.41|84
1721247950000|2024-07-17 20:25:50|5591.13|5590.53|5591.26|5590.66|5591.26|5590.66|5591.13|5590.53|60
1721247960000|2024-07-17 20:26:00|5591.38|5590.78|5591.51|5590.91|5591.51|5590.91|5591.38|5590.78|88
1721247970000|2024-07-17 20:26:10|5591.38|5590.78|5591.51|5590.91|5591.51|5590.91|5591.38|5590.78|64
1721247980000|2024-07-17 20:26:20|||||||||10
1721247990000|2024-07-17 20:26:30|5591.26|5590.66|5590.88|5590.28|5591.26|5590.66|5590.88|5590.28|187
1721248000000|2024-07-17 20:26:40|5591.01|5590.41|5590.76|5590.16|5591.01|5590.41|5590.76|5590.16|56
1721248010000|2024-07-17 20:26:50|5590.63|5590.03|5590.76|5590.16|5590.76|5590.16|5590.51|5589.91|116
1721248020000|2024-07-17 20:27:00|5591.01|5590.41|5591.01|5590.41|5591.01|5590.41|5591.01|5590.41|54
1721248030000|2024-07-17 20:27:10|5591.13|5590.53|5591.01|5590.41|5591.26|5590.66|5590.76|5590.16|86
1721248040000|2024-07-17 20:27:20|5590.76|5590.16|5590.76|5590.16|5590.76|5590.16|5590.76|5590.16|39
1721248050000|2024-07-17 20:27:30|5590.88|5590.28|5591.01|5590.41|5591.01|5590.41|5590.76|5590.16|126
1721248060000|2024-07-17 20:27:40|5591.26|5590.66|5591.01|5590.41|5591.26|5590.66|5591.01|5590.41|38
1721248070000|2024-07-17 20:27:50|5590.88|5590.28|5590.76|5590.16|5590.88|5590.28|5590.51|5589.91|130
1721248080000|2024-07-17 20:28:00|5591.01|5590.41|5591.26|5590.66|5591.26|5590.66|5591.01|5590.41|89
1721248090000|2024-07-17 20:28:10|5591.13|5590.53|5591.01|5590.41|5591.13|5590.53|5591.01|5590.41|87
1721248100000|2024-07-17 20:28:20|5590.76|5590.16|5591.01|5590.41|5591.01|5590.41|5590.76|5590.16|137
1721248110000|2024-07-17 20:28:30|||||||||6
1721248120000|2024-07-17 20:28:40|5591.26|5590.66|5591.26|5590.66|5591.26|5590.66|5591.26|5590.66|90
1721248130000|2024-07-17 20:28:50|||||||||21
1721248140000|2024-07-17 20:29:00|||||||||11
1721248150000|2024-07-17 20:29:10|||||||||18
1721248160000|2024-07-17 20:29:20|5591.13|5590.53|5591.01|5590.41|5591.13|5590.53|5591.01|5590.41|60
1721248170000|2024-07-17 20:29:30|5591.26|5590.66|5591.51|5590.91|5591.51|5590.91|5591.26|5590.66|88
1721248180000|2024-07-17 20:29:40|||||||||6
1721248200000|2024-07-17 20:30:00|5591.76|5591.16|5592.01|5591.41|5592.01|5591.41|5591.76|5591.16|200
1721248210000|2024-07-17 20:30:10|5592.26|5591.66|5592.26|5591.66|5592.26|5591.66|5592.26|5591.66|202
1721248220000|2024-07-17 20:30:20|5592.01|5591.41|5592.01|5591.41|5592.01|5591.41|5592.01|5591.41|121
1721248230000|2024-07-17 20:30:30|5591.88|5591.28|5592.01|5591.41|5592.01|5591.41|5591.88|5591.28|48
1721248240000|2024-07-17 20:30:40|5592.26|5591.66|5592.26|5591.66|5592.26|5591.66|5592.26|5591.66|156
1721248260000|2024-07-17 20:31:00|5592.13|5591.53|5592.01|5591.41|5592.26|5591.66|5592.01|5591.41|65
1721248270000|2024-07-17 20:31:10|||||||||19
1721248280000|2024-07-17 20:31:20|5591.88|5591.28|5592.01|5591.41|5592.01|5591.41|5591.88|5591.28|20
1721248290000|2024-07-17 20:31:30|||||||||11
1721248300000|2024-07-17 20:31:40|||||||||29
1721248310000|2024-07-17 20:31:50|5591.88|5591.28|5591.76|5591.16|5591.88|5591.28|5591.76|5591.16|22
1721248320000|2024-07-17 20:32:00|||||||||25
1721248330000|2024-07-17 20:32:10|5591.88|5591.28|5592.01|5591.41|5592.01|5591.41|5591.88|5591.28|27
1721248340000|2024-07-17 20:32:20|5591.88|5591.28|5591.76|5591.16|5591.88|5591.28|5591.51|5590.91|132
1721248350000|2024-07-17 20:32:30|5591.63|5591.03|5591.76|5591.16|5591.76|5591.16|5591.63|5591.03|42
1721248360000|2024-07-17 20:32:40|5591.63|5591.03|5591.76|5591.16|5591.76|5591.16|5591.51|5590.91|98
1721248370000|2024-07-17 20:32:50|5591.63|5591.03|5592.01|5591.41|5592.01|5591.41|5591.51|5590.91|94
1721248380000|2024-07-17 20:33:00|||||||||40
1721248390000|2024-07-17 20:33:10|5591.88|5591.28|5592.01|5591.41|5592.01|5591.41|5591.88|5591.28|18
1721248400000|2024-07-17 20:33:20|||||||||6
1721248410000|2024-07-17 20:33:30|5591.88|5591.28|5591.76|5591.16|5591.88|5591.28|5591.76|5591.16|6
1721248420000|2024-07-17 20:33:40|||||||||11
1721248430000|2024-07-17 20:33:50|||||||||102
1721248440000|2024-07-17 20:34:00|||||||||44
1721248450000|2024-07-17 20:34:10|||||||||20
1721248460000|2024-07-17 20:34:20|||||||||10
1721248470000|2024-07-17 20:34:30|||||||||4
1721248480000|2024-07-17 20:34:40|||||||||5
1721248490000|2024-07-17 20:34:50|5592.01|5591.41|5592.01|5591.41|5592.01|5591.41|5591.88|5591.28|155
1721248500000|2024-07-17 20:35:00|||||||||34
1721248510000|2024-07-17 20:35:10|||||||||66
1721248520000|2024-07-17 20:35:20|||||||||37
1721248530000|2024-07-17 20:35:30|5591.76|5591.16|5591.76|5591.16|5592.01|5591.41|5591.76|5591.16|157
1721248540000|2024-07-17 20:35:40|5592.01|5591.41|5591.76|5591.16|5592.01|5591.41|5591.76|5591.16|79
1721248550000|2024-07-17 20:35:50|||||||||65
1721248560000|2024-07-17 20:36:00|5591.63|5591.03|5591.76|5591.16|5591.76|5591.16|5591.51|5590.91|171
1721248570000|2024-07-17 20:36:10|||||||||25
1721248580000|2024-07-17 20:36:20|||||||||8
1721248590000|2024-07-17 20:36:30|||||||||2
1721248600000|2024-07-17 20:36:40|||||||||7
1721248610000|2024-07-17 20:36:50|5591.63|5591.03|5591.76|5591.16|5591.76|5591.16|5591.63|5591.03|125
1721248620000|2024-07-17 20:37:00|||||||||8
1721248630000|2024-07-17 20:37:10|||||||||5
1721248640000|2024-07-17 20:37:20|||||||||11
1721248650000|2024-07-17 20:37:30|5592.01|5591.41|5592.26|5591.66|5592.26|5591.66|5592.01|5591.41|360
1721248660000|2024-07-17 20:37:40|||||||||20
1721248670000|2024-07-17 20:37:50|5592.38|5591.78|5592.51|5591.91|5592.51|5591.91|5592.38|5591.78|50
1721248680000|2024-07-17 20:38:00|||||||||80
1721248690000|2024-07-17 20:38:10|5592.76|5592.16|5593.01|5592.41|5593.01|5592.41|5592.76|5592.16|412
1721248700000|2024-07-17 20:38:20|||||||||10
1721248710000|2024-07-17 20:38:30|5592.88|5592.28|5592.76|5592.16|5593.01|5592.41|5592.76|5592.16|62
1721248720000|2024-07-17 20:38:40|5592.63|5592.03|5592.76|5592.16|5592.76|5592.16|5592.51|5591.91|69
1721248730000|2024-07-17 20:38:50|5592.63|5592.03|5592.26|5591.66|5592.63|5592.03|5592.26|5591.66|35
1721248740000|2024-07-17 20:39:00|||||||||35
1721248750000|2024-07-17 20:39:10|||||||||40
1721248760000|2024-07-17 20:39:20|5592.51|5591.91|5592.51|5591.91|5592.51|5591.91|5592.51|5591.91|65
1721248770000|2024-07-17 20:39:30|5592.26|5591.66|5592.01|5591.41|5592.26|5591.66|5592.01|5591.41|47
1721248780000|2024-07-17 20:39:40|5592.13|5591.53|5592.26|5591.66|5592.26|5591.66|5592.13|5591.53|100
1721248790000|2024-07-17 20:39:50|||||||||24
1721248800000|2024-07-17 20:40:00|5592.13|5591.53|5592.26|5591.66|5592.26|5591.66|5592.13|5591.53|58
1721248810000|2024-07-17 20:40:10|5592.13|5591.53|5592.01|5591.41|5592.26|5591.66|5592.01|5591.41|103
1721248820000|2024-07-17 20:40:20|5591.76|5591.16|5591.76|5591.16|5591.76|5591.16|5591.76|5591.16|50
1721248830000|2024-07-17 20:40:30|||||||||25
1721248840000|2024-07-17 20:40:40|5591.63|5591.03|5591.51|5590.91|5591.63|5591.03|5591.51|5590.91|32
1721248850000|2024-07-17 20:40:50|5591.26|5590.66|5591.51|5590.91|5591.51|5590.91|5591.26|5590.66|85
1721248860000|2024-07-17 20:41:00|5591.38|5590.78|5591.51|5590.91|5591.51|5590.91|5591.38|5590.78|61
1721248870000|2024-07-17 20:41:10|||||||||1
1721248880000|2024-07-17 20:41:20|5591.76|5591.16|5592.01|5591.41|5592.01|5591.41|5591.76|5591.16|86
1721248890000|2024-07-17 20:41:30|5592.26|5591.66|5592.01|5591.41|5592.26|5591.66|5592.01|5591.41|94
1721248900000|2024-07-17 20:41:40|||||||||82
1721248910000|2024-07-17 20:41:50|||||||||41
1721248920000|2024-07-17 20:42:00|5591.76|5591.16|5591.76|5591.16|5591.76|5591.16|5591.76|5591.16|54
1721248930000|2024-07-17 20:42:10|5591.51|5590.91|5591.76|5591.16|5591.76|5591.16|5591.51|5590.91|78
1721248940000|2024-07-17 20:42:20|||||||||62
1721248950000|2024-07-17 20:42:30|5591.88|5591.28|5592.01|5591.41|5592.01|5591.41|5591.88|5591.28|56
1721248960000|2024-07-17 20:42:40|5592.26|5591.66|5592.26|5591.66|5592.26|5591.66|5592.26|5591.66|85
1721248970000|2024-07-17 20:42:50|5592.01|5591.41|5592.01|5591.41|5592.01|5591.41|5592.01|5591.41|69
1721248980000|2024-07-17 20:43:00|||||||||77
1721248990000|2024-07-17 20:43:10|5591.76|5591.16|5591.76|5591.16|5591.76|5591.16|5591.76|5591.16|19
1721249000000|2024-07-17 20:43:20|5591.63|5591.03|5591.76|5591.16|5591.76|5591.16|5591.63|5591.03|33
1721249010000|2024-07-17 20:43:30|||||||||6
1721249020000|2024-07-17 20:43:40|||||||||14
1721249030000|2024-07-17 20:43:50|||||||||17
1721249040000|2024-07-17 20:44:00|5591.88|5591.28|5591.88|5591.28|5592.01|5591.41|5591.76|5591.16|91
1721249050000|2024-07-17 20:44:10|5592.01|5591.41|5591.76|5591.16|5592.01|5591.41|5591.76|5591.16|44
1721249060000|2024-07-17 20:44:20|5591.51|5590.91|5591.76|5591.16|5591.76|5591.16|5591.51|5590.91|107
1721249070000|2024-07-17 20:44:30|||||||||5
1721249080000|2024-07-17 20:44:40|||||||||5
1721249090000|2024-07-17 20:44:50|||||||||17
1721249100000|2024-07-17 20:45:00|5591.51|5590.91|5591.51|5590.91|5591.51|5590.91|5591.51|5590.91|134
1721249110000|2024-07-17 20:45:10|||||||||3
1721249120000|2024-07-17 20:45:20|||||||||5
1721249130000|2024-07-17 20:45:30|5591.76|5591.16|5591.76|5591.16|5591.76|5591.16|5591.76|5591.16|80
1721249140000|2024-07-17 20:45:40|5591.63|5591.03|5591.51|5590.91|5591.63|5591.03|5591.51|5590.91|22
1721249150000|2024-07-17 20:45:50|5591.38|5590.78|5591.51|5590.91|5591.51|5590.91|5591.26|5590.66|41
1721249160000|2024-07-17 20:46:00|||||||||7
1721249170000|2024-07-17 20:46:10|||||||||8
1721249180000|2024-07-17 20:46:20|5591.26|5590.66|5591.26|5590.66|5591.51|5590.91|5591.26|5590.66|120
1721249190000|2024-07-17 20:46:30|5591.38|5590.78|5591.51|5590.91|5591.51|5590.91|5591.38|5590.78|24
1721249200000|2024-07-17 20:46:40|5591.38|5590.78|5591.26|5590.66|5591.38|5590.78|5591.26|5590.66|41
1721249210000|2024-07-17 20:46:50|||||||||24
1721249220000|2024-07-17 20:47:00|5591.51|5590.91|5591.51|5590.91|5591.51|5590.91|5591.51|5590.91|50
1721249230000|2024-07-17 20:47:10|5591.63|5591.03|5591.76|5591.16|5591.76|5591.16|5591.63|5591.03|42
1721249240000|2024-07-17 20:47:20|5592.01|5591.41|5592.51|5591.91|5592.51|5591.91|5592.01|5591.41|114
1721249250000|2024-07-17 20:47:30|5592.26|5591.66|5592.26|5591.66|5592.26|5591.66|5592.13|5591.53|88
1721249260000|2024-07-17 20:47:40|5592.13|5591.53|5592.26|5591.66|5592.26|5591.66|5592.01|5591.41|53
1721249270000|2024-07-17 20:47:50|||||||||9
1721249280000|2024-07-17 20:48:00|||||||||3
1721249290000|2024-07-17 20:48:10|||||||||31
1721249300000|2024-07-17 20:48:20|||||||||43
1721249310000|2024-07-17 20:48:30|||||||||8
1721249320000|2024-07-17 20:48:40|||||||||2
1721249330000|2024-07-17 20:48:50|5592.13|5591.53|5592.26|5591.66|5592.26|5591.66|5592.13|5591.53|13
1721249340000|2024-07-17 20:49:00|5592.38|5591.78|5592.26|5591.66|5592.51|5591.91|5592.26|5591.66|85
1721249350000|2024-07-17 20:49:10|||||||||2
1721249360000|2024-07-17 20:49:20|5592.13|5591.53|5592.26|5591.66|5592.26|5591.66|5592.01|5591.41|198
1721249370000|2024-07-17 20:49:30|||||||||26
1721249380000|2024-07-17 20:49:40|5592.13|5591.53|5592.01|5591.41|5592.13|5591.53|5592.01|5591.41|33
1721249390000|2024-07-17 20:49:50|5592.13|5591.53|5592.26|5591.66|5592.26|5591.66|5592.13|5591.53|49
1721249400000|2024-07-17 20:50:00|5592.13|5591.53|5592.01|5591.41|5592.13|5591.53|5592.01|5591.41|36
1721249410000|2024-07-17 20:50:10|5591.88|5591.28|5592.01|5591.41|5592.01|5591.41|5591.88|5591.28|40
1721249420000|2024-07-17 20:50:20|||||||||2
1721249430000|2024-07-17 20:50:30|||||||||5
1721249440000|2024-07-17 20:50:40|5591.88|5591.28|5592.01|5591.41|5592.01|5591.41|5591.76|5591.16|46
1721249450000|2024-07-17 20:50:50|5591.76|5591.16|5592.01|5591.41|5592.01|5591.41|5591.76|5591.16|110
1721249460000|2024-07-17 20:51:00|||||||||172
1721249470000|2024-07-17 20:51:10|||||||||47
1721249490000|2024-07-17 20:51:30|||||||||5
1721249500000|2024-07-17 20:51:40|||||||||299
1721249510000|2024-07-17 20:51:50|||||||||47
1721249520000|2024-07-17 20:52:00|||||||||7
1721249530000|2024-07-17 20:52:10|||||||||9
1721249540000|2024-07-17 20:52:20|||||||||15
1721249550000|2024-07-17 20:52:30|||||||||23
1721249560000|2024-07-17 20:52:40|||||||||130
1721249570000|2024-07-17 20:52:50|||||||||12
1721249580000|2024-07-17 20:53:00|||||||||7
1721249590000|2024-07-17 20:53:10|||||||||20
1721249600000|2024-07-17 20:53:20|||||||||95
1721249620000|2024-07-17 20:53:40|||||||||78
1721249630000|2024-07-17 20:53:50|5591.88|5591.28|5591.76|5591.16|5591.88|5591.28|5591.76|5591.16|43
1721249640000|2024-07-17 20:54:00|||||||||36
1721249650000|2024-07-17 20:54:10|||||||||11
1721249660000|2024-07-17 20:54:20|||||||||5
1721249670000|2024-07-17 20:54:30|5592.01|5591.41|5591.76|5591.16|5592.01|5591.41|5591.76|5591.16|110
1721249680000|2024-07-17 20:54:40|||||||||1
1721249690000|2024-07-17 20:54:50|||||||||9
1721249700000|2024-07-17 20:55:00|5591.88|5591.28|5592.01|5591.41|5592.01|5591.41|5591.88|5591.28|51
1721249710000|2024-07-17 20:55:10|5591.88|5591.28|5592.01|5591.41|5592.01|5591.41|5591.88|5591.28|43
1721249720000|2024-07-17 20:55:20|5591.88|5591.28|5592.01|5591.41|5592.01|5591.41|5591.88|5591.28|42
1721249740000|2024-07-17 20:55:40|||||||||44
1721249750000|2024-07-17 20:55:50|||||||||128
1721249760000|2024-07-17 20:56:00|||||||||6
1721249770000|2024-07-17 20:56:10|5591.76|5591.16|5591.76|5591.16|5591.76|5591.16|5591.76|5591.16|35
1721249780000|2024-07-17 20:56:20|||||||||25
1721249790000|2024-07-17 20:56:30|||||||||7
1721249800000|2024-07-17 20:56:40|5591.63|5591.03|5591.76|5591.16|5591.76|5591.16|5591.51|5590.91|162
1721249810000|2024-07-17 20:56:50|||||||||14
1721249820000|2024-07-17 20:57:00|5591.88|5591.28|5591.76|5591.16|5592.01|5591.41|5591.76|5591.16|92
1721249840000|2024-07-17 20:57:20|||||||||2
1721249850000|2024-07-17 20:57:30|||||||||4
1721249870000|2024-07-17 20:57:50|5592.01|5591.41|5592.01|5591.41|5592.01|5591.41|5591.88|5591.28|191
1721249880000|2024-07-17 20:58:00|||||||||306
1721249890000|2024-07-17 20:58:10|5592.51|5591.91|5593.26|5592.66|5593.26|5592.66|5592.51|5591.91|8806
1721249900000|2024-07-17 20:58:20|||||||||28
1721249910000|2024-07-17 20:58:30|5593.01|5592.41|5593.26|5592.66|5593.26|5592.66|5593.01|5592.41|98
1721249920000|2024-07-17 20:58:40|5593.38|5592.78|5593.51|5592.91|5593.51|5592.91|5593.38|5592.78|33
1721249930000|2024-07-17 20:58:50|5593.01|5592.41|5593.01|5592.41|5593.01|5592.41|5593.01|5592.41|307
1721249940000|2024-07-17 20:59:00|||||||||20
1721249950000|2024-07-17 20:59:10|||||||||33
1721249960000|2024-07-17 20:59:20|||||||||49
1721249970000|2024-07-17 20:59:30|5593.26|5592.66|5593.51|5592.91|5593.51|5592.91|5593.26|5592.66|148
1721249980000|2024-07-17 20:59:40|5593.76|5593.16|5593.76|5593.16|5593.76|5593.16|5593.51|5592.91|1206
1721249990000|2024-07-17 20:59:50|5593.63|5593.03|5594.26|5592.76|5594.31|5593.53|5593.63|5592.57|225
1721250000000|2024-07-17 21:00:00|5594.01|5592.51|5594.01|5592.51|5594.01|5592.51|5594.01|5592.51|0
1721250010000|2024-07-17 21:00:10|5593.93|5592.43|5593.93|5592.43|5593.93|5592.43|5593.93|5592.43|0
1721250040000|2024-07-17 21:00:40|5593.9|5592.4|5594.01|5592.51|5594.01|5592.51|5593.9|5592.4|0
1721250050000|2024-07-17 21:00:50|5594.04|5592.54|5594.04|5592.54|5594.04|5592.54|5594.04|5592.54|0
1721250070000|2024-07-17 21:01:10|5594.12|5592.62|5594.12|5592.62|5594.12|5592.62|5594.12|5592.62|0
1721250090000|2024-07-17 21:01:30|5593.93|5592.43|5593.93|5592.43|5593.93|5592.43|5593.93|5592.43|0
1721250110000|2024-07-17 21:01:50|5594.23|5592.73|5594.12|5592.62|5594.23|5592.73|5594.12|5592.62|0
1721250150000|2024-07-17 21:02:30|5594.26|5592.76|5594.12|5592.62|5594.26|5592.76|5594.12|5592.62|0
1721250170000|2024-07-17 21:02:50|5594.15|5592.65|5593.97|5592.47|5594.15|5592.65|5593.97|5592.47|0
1721250200000|2024-07-17 21:03:20|5594.01|5592.51|5593.97|5592.47|5594.01|5592.51|5593.97|5592.47|0
1721250290000|2024-07-17 21:04:50|5593.93|5592.43|5593.93|5592.43|5593.93|5592.43|5593.93|5592.43|0
1721250390000|2024-07-17 21:06:30|5594.01|5592.51|5594.01|5592.51|5594.01|5592.51|5594.01|5592.51|0
1721250410000|2024-07-17 21:06:50|5594.04|5592.54|5594.01|5592.51|5594.04|5592.54|5594.01|5592.51|0
1721250430000|2024-07-17 21:07:10|5593.93|5592.43|5593.93|5592.43|5593.93|5592.43|5593.93|5592.43|0
1721250460000|2024-07-17 21:07:40|5593.97|5592.47|5593.93|5592.43|5593.97|5592.47|5593.93|5592.43|0
1721250470000|2024-07-17 21:07:50|5593.97|5592.47|5593.97|5592.47|5593.97|5592.47|5593.97|5592.47|0
1721250620000|2024-07-17 21:10:20|5594.04|5592.54|5594.04|5592.54|5594.04|5592.54|5594.04|5592.54|0
1721250720000|2024-07-17 21:12:00|5594.89|5593.39|5594.86|5593.36|5594.89|5593.39|5594.86|5593.36|0
1721250730000|2024-07-17 21:12:10|5594.89|5593.39|5594.89|5593.39|5594.89|5593.39|5594.89|5593.39|0
1721250810000|2024-07-17 21:13:30|5594.82|5593.32|5594.93|5593.43|5594.93|5593.43|5594.82|5593.32|0
1721250870000|2024-07-17 21:14:30|5594.82|5593.32|5594.82|5593.32|5594.82|5593.32|5594.82|5593.32|0
1721250880000|2024-07-17 21:14:40|5594.75|5593.25|5594.75|5593.25|5594.75|5593.25|5594.75|5593.25|0
1721250900000|2024-07-17 21:15:00|5594.71|5593.21|5594.71|5593.21|5594.71|5593.21|5594.71|5593.21|0
1721250920000|2024-07-17 21:15:20|5594.78|5593.28|5594.78|5593.28|5594.78|5593.28|5594.78|5593.28|0
1721250990000|2024-07-17 21:16:30|5594.82|5593.32|5594.82|5593.32|5594.82|5593.32|5594.82|5593.32|0
1721251070000|2024-07-17 21:17:50|5594.75|5593.25|5594.75|5593.25|5594.75|5593.25|5594.75|5593.25|0
1721251120000|2024-07-17 21:18:40|5594.63|5593.13|5594.63|5593.13|5594.63|5593.13|5594.63|5593.13|0
1721251140000|2024-07-17 21:19:00|5594.78|5593.28|5594.78|5593.28|5594.78|5593.28|5594.78|5593.28|0
1721251150000|2024-07-17 21:19:10|5594.63|5593.13|5594.67|5593.17|5594.67|5593.17|5594.63|5593.13|0
1721251160000|2024-07-17 21:19:20|5594.63|5593.13|5594.63|5593.13|5594.63|5593.13|5594.63|5593.13|0
1721251210000|2024-07-17 21:20:10|5594.49|5592.99|5594.49|5592.99|5594.49|5592.99|5594.49|5592.99|0
1721251220000|2024-07-17 21:20:20|5594.6|5593.1|5594.6|5593.1|5594.6|5593.1|5594.6|5593.1|0
1721251230000|2024-07-17 21:20:30|5594.3|5592.8|5594.19|5592.69|5594.41|5592.91|5594.19|5592.69|0
1721251310000|2024-07-17 21:21:50|5594.23|5592.73|5594.23|5592.73|5594.23|5592.73|5594.23|5592.73|0
1721251330000|2024-07-17 21:22:10|5594.19|5592.69|5594.19|5592.69|5594.19|5592.69|5594.19|5592.69|0
1721251340000|2024-07-17 21:22:20|5594.12|5592.62|5594.12|5592.62|5594.12|5592.62|5594.12|5592.62|0
1721251360000|2024-07-17 21:22:40|5594.08|5592.58|5594.04|5592.54|5594.08|5592.58|5594.04|5592.54|0
1721251370000|2024-07-17 21:22:50|5594.01|5592.51|5594.04|5592.54|5594.04|5592.54|5594.01|5592.51|0
1721251400000|2024-07-17 21:23:20|5594.12|5592.62|5594.12|5592.62|5594.12|5592.62|5594.12|5592.62|0
1721251410000|2024-07-17 21:23:30|5593.82|5592.32|5593.82|5592.32|5593.82|5592.32|5593.82|5592.32|0
1721251420000|2024-07-17 21:23:40|5594.04|5592.54|5593.75|5592.25|5594.04|5592.54|5593.71|5592.21|0
1721251430000|2024-07-17 21:23:50|5593.71|5592.21|5593.93|5592.43|5594.01|5592.51|5593.61|5592.11|0
1721251440000|2024-07-17 21:24:00|5594.04|5592.54|5593.82|5592.32|5594.04|5592.54|5593.82|5592.32|0
1721251450000|2024-07-17 21:24:10|5593.61|5592.11|5593.82|5592.32|5593.82|5592.32|5593.57|5592.07|0
1721251480000|2024-07-17 21:24:40|5593.61|5592.11|5593.61|5592.11|5593.61|5592.11|5593.61|5592.11|0
1721251490000|2024-07-17 21:24:50|5594.45|5592.95|5594.08|5592.58|5594.45|5592.95|5594.04|5592.54|0
1721251500000|2024-07-17 21:25:00|5594.15|5592.65|5594.15|5592.65|5594.15|5592.65|5594.15|5592.65|0
1721251510000|2024-07-17 21:25:10|5594.23|5592.73|5594.15|5592.65|5594.23|5592.73|5594.15|5592.65|0
1721251590000|2024-07-17 21:26:30|5594.08|5592.58|5594.08|5592.58|5594.08|5592.58|5594.08|5592.58|0
1721251630000|2024-07-17 21:27:10|5594.01|5592.51|5594.01|5592.51|5594.01|5592.51|5594.01|5592.51|0
1721251640000|2024-07-17 21:27:20|5594.04|5592.54|5594.04|5592.54|5594.04|5592.54|5594.04|5592.54|0
1721251660000|2024-07-17 21:27:40|5594.08|5592.58|5594.08|5592.58|5594.08|5592.58|5594.08|5592.58|0
1721251750000|2024-07-17 21:29:10|5594.34|5592.84|5594.34|5592.84|5594.34|5592.84|5594.34|5592.84|0
1721251760000|2024-07-17 21:29:20|5594.15|5592.65|5594.15|5592.65|5594.15|5592.65|5594.15|5592.65|0
1721251770000|2024-07-17 21:29:30|5594.34|5592.84|5594.12|5592.62|5594.34|5592.84|5594.12|5592.62|0
1721251800000|2024-07-17 21:30:00|5594.04|5592.54|5594.04|5592.54|5594.04|5592.54|5594.04|5592.54|0
1721251810000|2024-07-17 21:30:10|5593.97|5592.47|5593.97|5592.47|5593.97|5592.47|5593.97|5592.47|0
1721251830000|2024-07-17 21:30:30|5593.31|5591.81|5593.31|5591.81|5593.31|5591.81|5593.31|5591.81|0
1721251840000|2024-07-17 21:30:40|5593.9|5592.4|5593.93|5592.43|5593.93|5592.43|5593.86|5592.36|0
1721251850000|2024-07-17 21:30:50|5593.82|5592.32|5593.75|5592.25|5593.82|5592.32|5593.75|5592.25|0
1721251880000|2024-07-17 21:31:20|5593.82|5592.32|5593.71|5592.21|5593.82|5592.32|5593.71|5592.21|0
1721251890000|2024-07-17 21:31:30|5593.61|5592.11|5593.61|5592.11|5593.61|5592.11|5593.61|5592.11|0
1721251900000|2024-07-17 21:31:40|5593.79|5592.29|5593.79|5592.29|5593.79|5592.29|5593.79|5592.29|0
1721251910000|2024-07-17 21:31:50|5593.71|5592.21|5593.65|5592.15|5593.71|5592.21|5593.65|5592.15|0
1721251920000|2024-07-17 21:32:00|5593.61|5592.11|5593.61|5592.11|5593.61|5592.11|5593.61|5592.11|0
1721251930000|2024-07-17 21:32:10|5593.65|5592.15|5593.65|5592.15|5593.65|5592.15|5593.65|5592.15|0
1721251950000|2024-07-17 21:32:30|5593.68|5592.18|5593.68|5592.18|5593.68|5592.18|5593.68|5592.18|0
1721251980000|2024-07-17 21:33:00|5593.82|5592.32|5593.82|5592.32|5593.82|5592.32|5593.82|5592.32|0
1721252000000|2024-07-17 21:33:20|5593.86|5592.36|5593.86|5592.36|5593.86|5592.36|5593.86|5592.36|0
1721252140000|2024-07-17 21:35:40|5594.01|5592.51|5594.01|5592.51|5594.01|5592.51|5594.01|5592.51|0
1721252180000|2024-07-17 21:36:20|5593.97|5592.47|5594.01|5592.51|5594.01|5592.51|5593.97|5592.47|0
1721252190000|2024-07-17 21:36:30|5593.86|5592.36|5593.86|5592.36|5593.86|5592.36|5593.86|5592.36|0
1721252260000|2024-07-17 21:37:40|5593.93|5592.43|5593.93|5592.43|5593.93|5592.43|5593.93|5592.43|0
1721252420000|2024-07-17 21:40:20|5594.01|5592.51|5594.01|5592.51|5594.01|5592.51|5594.01|5592.51|0
1721252490000|2024-07-17 21:41:30|5594.04|5592.54|5594.04|5592.54|5594.04|5592.54|5594.04|5592.54|0
1721252580000|2024-07-17 21:43:00|5594.12|5592.62|5594.12|5592.62|5594.12|5592.62|5594.12|5592.62|0
1721252590000|2024-07-17 21:43:10|5594.15|5592.65|5594.15|5592.65|5594.15|5592.65|5594.15|5592.65|0
1721252660000|2024-07-17 21:44:20|5594.41|5592.91|5594.3|5592.8|5594.41|5592.91|5594.3|5592.8|0
1721252670000|2024-07-17 21:44:30|5594.41|5592.91|5594.3|5592.8|5594.41|5592.91|5594.3|5592.8|0
1721252710000|2024-07-17 21:45:10|5594.12|5592.62|5594.12|5592.62|5594.12|5592.62|5594.12|5592.62|0
1721252720000|2024-07-17 21:45:20|5594.3|5592.8|5594.27|5592.77|5594.3|5592.8|5594.27|5592.77|0
1721252730000|2024-07-17 21:45:30|5594.3|5592.8|5594.3|5592.8|5594.3|5592.8|5594.3|5592.8|0
1721252770000|2024-07-17 21:46:10|5594.27|5592.77|5594.27|5592.77|5594.27|5592.77|5594.27|5592.77|0
1721252840000|2024-07-17 21:47:20|5594.38|5592.88|5594.27|5592.77|5594.38|5592.88|5594.27|5592.77|0
1721252930000|2024-07-17 21:48:50|5594.38|5592.88|5594.38|5592.88|5594.38|5592.88|5594.38|5592.88|0
1721252980000|2024-07-17 21:49:40|5594.27|5592.77|5594.27|5592.77|5594.27|5592.77|5594.27|5592.77|0
1721253070000|2024-07-17 21:51:10|5594.38|5592.88|5594.08|5592.58|5594.38|5592.88|5594.08|5592.58|0
1721253080000|2024-07-17 21:51:20|5594.45|5592.95|5594.23|5592.73|5594.45|5592.95|5594.23|5592.73|0
1721253140000|2024-07-17 21:52:20|5594.19|5592.69|5594.19|5592.69|5594.19|5592.69|5594.19|5592.69|0
1721253200000|2024-07-17 21:53:20|5594.08|5592.58|5594.08|5592.58|5594.08|5592.58|5594.08|5592.58|0
1721253230000|2024-07-17 21:53:50|5594.38|5592.88|5594.38|5592.88|5594.38|5592.88|5594.38|5592.88|0
1721253240000|2024-07-17 21:54:00|5594.3|5592.8|5594.3|5592.8|5594.3|5592.8|5594.3|5592.8|0
1721253460000|2024-07-17 21:57:40|5594.56|5593.06|5594.56|5593.06|5594.56|5593.06|5594.56|5593.06|0
1721253470000|2024-07-17 21:57:50|5594.6|5593.1|5594.6|5593.1|5594.6|5593.1|5594.6|5593.1|0
1721253480000|2024-07-17 21:58:00|5594.56|5593.06|5594.56|5593.06|5594.56|5593.06|5594.56|5593.06|0
1721253500000|2024-07-17 21:58:20|5594.67|5593.17|5594.67|5593.17|5594.67|5593.17|5594.67|5593.17|0
1721253510000|2024-07-17 21:58:30|5594.82|5593.32|5594.63|5593.13|5594.82|5593.32|5594.45|5592.95|0
1721253530000|2024-07-17 21:58:50|5594.71|5593.21|5594.71|5593.21|5594.71|5593.21|5594.71|5593.21|0
1721253560000|2024-07-17 21:59:20|5594.63|5593.13|5594.63|5593.13|5594.63|5593.13|5594.63|5593.13|0
1721253580000|2024-07-17 21:59:40|5594.6|5593.1|5594.78|5593.28|5594.78|5593.28|5594.6|5593.1|0
1721253590000|2024-07-17 21:59:50|5594.82|5593.32|5594.56|5593.06|5594.82|5593.32|5594.56|5593.06|0
1721253600000|2024-07-17 22:00:00|5595.48|5594.88|5595.73|5595.13|5595.98|5595.38|5594.98|5594.38|122
1721253610000|2024-07-17 22:00:10|5595.86|5595.26|5596.11|5595.51|5596.11|5595.51|5595.36|5594.76|74
1721253620000|2024-07-17 22:00:20|5596.36|5595.76|5598.36|5597.76|5598.36|5597.76|5596.36|5595.76|209
1721253630000|2024-07-17 22:00:30|5598.86|5598.26|5597.98|5597.38|5598.86|5598.26|5597.86|5597.26|163
1721253640000|2024-07-17 22:00:40|5598.11|5597.51|5597.86|5597.26|5598.11|5597.51|5597.61|5597.01|40
1721253650000|2024-07-17 22:00:50|5597.98|5597.38|5597.98|5597.38|5598.11|5597.51|5597.86|5597.26|40
1721253660000|2024-07-17 22:01:00|5597.86|5597.26|5599.11|5598.51|5599.36|5598.76|5597.86|5597.26|274
1721253670000|2024-07-17 22:01:10|5598.98|5598.38|5599.36|5598.76|5599.36|5598.76|5598.61|5598.01|146
1721253680000|2024-07-17 22:01:20|5599.23|5598.63|5599.36|5598.76|5599.61|5599.01|5599.11|5598.51|117
1721253690000|2024-07-17 22:01:30|5599.23|5598.63|5598.73|5598.13|5599.23|5598.63|5598.61|5598.01|46
1721253700000|2024-07-17 22:01:40|5598.86|5598.26|5598.86|5598.26|5598.86|5598.26|5598.73|5598.13|16
1721253710000|2024-07-17 22:01:50|5598.73|5598.13|5598.86|5598.26|5598.86|5598.26|5598.61|5598.01|26
1721253720000|2024-07-17 22:02:00|5599.11|5598.51|5598.86|5598.26|5599.36|5598.76|5598.86|5598.26|55
1721253730000|2024-07-17 22:02:10|5598.98|5598.38|5599.73|5599.13|5599.86|5599.26|5598.98|5598.38|56
1721253740000|2024-07-17 22:02:20|5599.61|5599.01|5599.73|5599.13|5600.23|5599.63|5599.61|5599.01|142
1721253750000|2024-07-17 22:02:30|5599.86|5599.26|5600.11|5599.51|5600.11|5599.51|5599.86|5599.26|27
1721253760000|2024-07-17 22:02:40|5599.98|5599.38|5600.23|5599.63|5600.36|5599.76|5599.86|5599.26|58
1721253770000|2024-07-17 22:02:50|5600.11|5599.51|5601.11|5600.51|5601.11|5600.51|5599.98|5599.38|133
1721253780000|2024-07-17 22:03:00|5601.36|5600.76|5600.86|5600.26|5601.36|5600.76|5600.61|5600.01|141
1721253790000|2024-07-17 22:03:10|5600.73|5600.13|5600.61|5600.01|5600.73|5600.13|5600.36|5599.76|54
1721253800000|2024-07-17 22:03:20|5600.36|5599.76|5599.86|5599.26|5600.36|5599.76|5599.86|5599.26|44
1721253810000|2024-07-17 22:03:30|5599.98|5599.38|5599.86|5599.26|5600.11|5599.51|5599.86|5599.26|34
1721253820000|2024-07-17 22:03:40|5599.61|5599.01|5598.86|5598.26|5599.61|5599.01|5598.61|5598.01|101
1721253830000|2024-07-17 22:03:50|5599.11|5598.51|5599.11|5598.51|5599.11|5598.51|5598.98|5598.38|32
1721253840000|2024-07-17 22:04:00|5598.98|5598.38|5598.86|5598.26|5598.98|5598.38|5598.86|5598.26|44
1721253850000|2024-07-17 22:04:10|5599.11|5598.51|5599.36|5598.76|5599.36|5598.76|5599.11|5598.51|44
1721253860000|2024-07-17 22:04:20|5599.86|5599.26|5599.61|5599.01|5600.11|5599.51|5599.61|5599.01|72
1721253870000|2024-07-17 22:04:30|5599.86|5599.26|5599.61|5599.01|5599.86|5599.26|5599.61|5599.01|18
1721253880000|2024-07-17 22:04:40|5599.73|5599.13|5599.86|5599.26|5599.86|5599.26|5599.73|5599.13|18
1721253890000|2024-07-17 22:04:50|5599.73|5599.13|5599.73|5599.13|5599.86|5599.26|5599.73|5599.13|17
1721253900000|2024-07-17 22:05:00|5599.61|5599.01|5599.86|5599.26|5599.86|5599.26|5599.61|5599.01|17
1721253910000|2024-07-17 22:05:10|||||||||1
1721253920000|2024-07-17 22:05:20|5599.73|5599.13|5599.36|5598.76|5599.73|5599.13|5599.36|5598.76|22
1721253930000|2024-07-17 22:05:30|5599.61|5599.01|5599.61|5599.01|5599.61|5599.01|5599.48|5598.88|30
1721253940000|2024-07-17 22:05:40|5599.73|5599.13|5599.36|5598.76|5599.86|5599.26|5599.36|5598.76|49
1721253950000|2024-07-17 22:05:50|5599.23|5598.63|5599.11|5598.51|5599.36|5598.76|5599.11|5598.51|16
1721253960000|2024-07-17 22:06:00|5599.23|5598.63|5598.61|5598.01|5599.36|5598.76|5598.61|5598.01|61
1721253970000|2024-07-17 22:06:10|5598.48|5597.88|5598.61|5598.01|5598.61|5598.01|5598.36|5597.76|45
1721253980000|2024-07-17 22:06:20|5598.36|5597.76|5598.36|5597.76|5598.36|5597.76|5598.36|5597.76|20
1721253990000|2024-07-17 22:06:30|5598.11|5597.51|5598.11|5597.51|5598.11|5597.51|5598.11|5597.51|40
1721254000000|2024-07-17 22:06:40|5597.98|5597.38|5598.36|5597.76|5598.36|5597.76|5597.86|5597.26|96
1721254010000|2024-07-17 22:06:50|5598.23|5597.63|5598.36|5597.76|5598.36|5597.76|5598.11|5597.51|85
1721254020000|2024-07-17 22:07:00|5598.61|5598.01|5598.36|5597.76|5598.61|5598.01|5598.23|5597.63|54
1721254030000|2024-07-17 22:07:10|5598.23|5597.63|5598.11|5597.51|5598.23|5597.63|5598.11|5597.51|4
1721254040000|2024-07-17 22:07:20|5597.86|5597.26|5598.11|5597.51|5598.11|5597.51|5597.86|5597.26|31
1721254050000|2024-07-17 22:07:30|5598.36|5597.76|5598.11|5597.51|5598.36|5597.76|5598.11|5597.51|26
1721254060000|2024-07-17 22:07:40|5597.86|5597.26|5598.11|5597.51|5598.23|5597.63|5597.86|5597.26|53
1721254070000|2024-07-17 22:07:50|5597.98|5597.38|5598.11|5597.51|5598.11|5597.51|5597.86|5597.26|11
1721254080000|2024-07-17 22:08:00|5598.23|5597.63|5598.48|5597.88|5598.61|5598.01|5598.23|5597.63|73
1721254090000|2024-07-17 22:08:10|5598.61|5598.01|5598.36|5597.76|5598.61|5598.01|5598.36|5597.76|28
1721254100000|2024-07-17 22:08:20|5598.48|5597.88|5598.48|5597.88|5598.48|5597.88|5598.48|5597.88|11
1721254110000|2024-07-17 22:08:30|5598.61|5598.01|5597.86|5597.26|5598.61|5598.01|5597.86|5597.26|66
1721254120000|2024-07-17 22:08:40|||||||||1
1721254130000|2024-07-17 22:08:50|5597.61|5597.01|5597.61|5597.01|5597.61|5597.01|5597.61|5597.01|20
1721254150000|2024-07-17 22:09:10|5597.73|5597.13|5597.48|5596.88|5597.73|5597.13|5597.11|5596.51|115
1721254160000|2024-07-17 22:09:20|5597.86|5597.26|5598.11|5597.51|5598.11|5597.51|5597.73|5597.13|75
1721254170000|2024-07-17 22:09:30|5597.98|5597.38|5598.11|5597.51|5598.11|5597.51|5597.86|5597.26|12
1721254180000|2024-07-17 22:09:40|5597.98|5597.38|5597.86|5597.26|5597.98|5597.38|5597.86|5597.26|17
1721254190000|2024-07-17 22:09:50|5597.73|5597.13|5597.61|5597.01|5597.73|5597.13|5597.61|5597.01|5
1721254200000|2024-07-17 22:10:00|5597.86|5597.26|5597.61|5597.01|5597.86|5597.26|5597.36|5596.76|58
1721254210000|2024-07-17 22:10:10|5597.86|5597.26|5597.86|5597.26|5597.86|5597.26|5597.61|5597.01|13
1721254220000|2024-07-17 22:10:20|5597.98|5597.38|5598.11|5597.51|5598.36|5597.76|5597.98|5597.38|60
1721254230000|2024-07-17 22:10:30|5597.98|5597.38|5597.86|5597.26|5597.98|5597.38|5597.86|5597.26|22
1721254240000|2024-07-17 22:10:40|5598.11|5597.51|5598.11|5597.51|5598.11|5597.51|5598.11|5597.51|18
1721254250000|2024-07-17 22:10:50|5597.98|5597.38|5597.86|5597.26|5597.98|5597.38|5597.86|5597.26|4
1721254260000|2024-07-17 22:11:00|5597.98|5597.38|5598.11|5597.51|5598.11|5597.51|5597.98|5597.38|40
1721254270000|2024-07-17 22:11:10|5598.23|5597.63|5598.36|5597.76|5598.36|5597.76|5598.11|5597.51|53
1721254280000|2024-07-17 22:11:20|5598.23|5597.63|5598.11|5597.51|5598.36|5597.76|5598.11|5597.51|24
1721254290000|2024-07-17 22:11:30|5598.36|5597.76|5598.61|5598.01|5598.61|5598.01|5598.36|5597.76|76
1721254310000|2024-07-17 22:11:50|5598.48|5597.88|5598.61|5598.01|5598.61|5598.01|5598.36|5597.76|70
1721254320000|2024-07-17 22:12:00|||||||||11
1721254330000|2024-07-17 22:12:10|5598.36|5597.76|5598.61|5598.01|5598.61|5598.01|5598.36|5597.76|31
1721254340000|2024-07-17 22:12:20|5598.36|5597.76|5598.48|5597.88|5598.61|5598.01|5598.36|5597.76|29
1721254350000|2024-07-17 22:12:30|5598.61|5598.01|5598.61|5598.01|5598.61|5598.01|5598.61|5598.01|21
1721254360000|2024-07-17 22:12:40|5598.73|5598.13|5598.86|5598.26|5598.86|5598.26|5598.73|5598.13|13
1721254370000|2024-07-17 22:12:50|5598.98|5598.38|5598.98|5598.38|5598.98|5598.38|5598.98|5598.38|47
1721254380000|2024-07-17 22:13:00|5599.11|5598.51|5598.86|5598.26|5599.11|5598.51|5598.86|5598.26|40
1721254390000|2024-07-17 22:13:10|5599.11|5598.51|5599.11|5598.51|5599.11|5598.51|5599.11|5598.51|16
1721254400000|2024-07-17 22:13:20|5598.98|5598.38|5598.86|5598.26|5599.11|5598.51|5598.86|5598.26|30
1721254410000|2024-07-17 22:13:30|5599.11|5598.51|5599.11|5598.51|5599.11|5598.51|5599.11|5598.51|11
1721254420000|2024-07-17 22:13:40|5598.86|5598.26|5598.86|5598.26|5598.86|5598.26|5598.86|5598.26|14
1721254430000|2024-07-17 22:13:50|||||||||1
1721254440000|2024-07-17 22:14:00|5598.98|5598.38|5599.11|5598.51|5599.11|5598.51|5598.98|5598.38|67
1721254450000|2024-07-17 22:14:10|5598.98|5598.38|5598.86|5598.26|5598.98|5598.38|5598.86|5598.26|22
1721254460000|2024-07-17 22:14:20|5598.98|5598.38|5598.86|5598.26|5599.11|5598.51|5598.86|5598.26|40
1721254470000|2024-07-17 22:14:30|5598.73|5598.13|5598.61|5598.01|5598.73|5598.13|5598.61|5598.01|20
1721254480000|2024-07-17 22:14:40|||||||||3
1721254490000|2024-07-17 22:14:50|5598.48|5597.88|5598.61|5598.01|5598.61|5598.01|5598.36|5597.76|32
1721254510000|2024-07-17 22:15:10|||||||||7
1721254520000|2024-07-17 22:15:20|||||||||4
1721254530000|2024-07-17 22:15:30|5598.73|5598.13|5598.86|5598.26|5599.11|5598.51|5598.73|5598.13|59
1721254540000|2024-07-17 22:15:40|5599.11|5598.51|5599.11|5598.51|5599.11|5598.51|5599.11|5598.51|12
1721254550000|2024-07-17 22:15:50|5598.98|5598.38|5598.73|5598.13|5598.98|5598.38|5598.61|5598.01|49
1721254560000|2024-07-17 22:16:00|5598.86|5598.26|5599.11|5598.51|5599.11|5598.51|5598.86|5598.26|28
1721254570000|2024-07-17 22:16:10|5598.98|5598.38|5598.86|5598.26|5598.98|5598.38|5598.86|5598.26|17
1721254580000|2024-07-17 22:16:20|5598.98|5598.38|5598.86|5598.26|5599.11|5598.51|5598.86|5598.26|49
1721254600000|2024-07-17 22:16:40|||||||||33
1721254610000|2024-07-17 22:16:50|||||||||5
1721254630000|2024-07-17 22:17:10|||||||||2
1721254680000|2024-07-17 22:18:00|5598.61|5598.01|5598.61|5598.01|5598.61|5598.01|5598.61|5598.01|27
1721254690000|2024-07-17 22:18:10|||||||||7
1721254700000|2024-07-17 22:18:20|5598.86|5598.26|5598.86|5598.26|5598.86|5598.26|5598.86|5598.26|27
1721254720000|2024-07-17 22:18:40|||||||||3
1721254730000|2024-07-17 22:18:50|||||||||8
1721254740000|2024-07-17 22:19:00|5598.61|5598.01|5598.61|5598.01|5598.61|5598.01|5598.61|5598.01|6
1721254750000|2024-07-17 22:19:10|5598.73|5598.13|5598.61|5598.01|5598.73|5598.13|5598.61|5598.01|14
1721254760000|2024-07-17 22:19:20|5598.86|5598.26|5599.61|5599.01|5599.61|5599.01|5598.86|5598.26|65
1721254770000|2024-07-17 22:19:30|5599.86|5599.26|5599.86|5599.26|5599.86|5599.26|5599.86|5599.26|32
1721254780000|2024-07-17 22:19:40|5599.61|5599.01|5600.11|5599.51|5600.11|5599.51|5599.61|5599.01|91
1721254790000|2024-07-17 22:19:50|5599.98|5599.38|5599.86|5599.26|5599.98|5599.38|5599.61|5599.01|22
1721254800000|2024-07-17 22:20:00|5600.11|5599.51|5600.23|5599.63|5600.36|5599.76|5600.11|5599.51|107
1721254810000|2024-07-17 22:20:10|5600.36|5599.76|5600.36|5599.76|5600.36|5599.76|5600.11|5599.51|27
1721254820000|2024-07-17 22:20:20|5600.48|5599.88|5599.86|5599.26|5600.48|5599.88|5599.86|5599.26|109
1721254830000|2024-07-17 22:20:30|5599.98|5599.38|5600.36|5599.76|5600.36|5599.76|5599.98|5599.38|64
1721254840000|2024-07-17 22:20:40|5600.11|5599.51|5600.11|5599.51|5600.11|5599.51|5600.11|5599.51|20
1721254850000|2024-07-17 22:20:50|5600.36|5599.76|5600.36|5599.76|5600.36|5599.76|5600.36|5599.76|97
1721254860000|2024-07-17 22:21:00|5600.11|5599.51|5600.36|5599.76|5600.36|5599.76|5599.86|5599.26|73
1721254870000|2024-07-17 22:21:10|5600.11|5599.51|5600.11|5599.51|5600.11|5599.51|5600.11|5599.51|10
1721254880000|2024-07-17 22:21:20|5600.23|5599.63|5600.36|5599.76|5600.36|5599.76|5600.23|5599.63|23
1721254890000|2024-07-17 22:21:30|5600.48|5599.88|5600.36|5599.76|5600.61|5600.01|5600.36|5599.76|18
1721254900000|2024-07-17 22:21:40|5600.48|5599.88|5600.36|5599.76|5600.61|5600.01|5600.36|5599.76|23
1721254910000|2024-07-17 22:21:50|5600.61|5600.01|5600.36|5599.76|5600.61|5600.01|5600.36|5599.76|7
1721254920000|2024-07-17 22:22:00|5600.11|5599.51|5600.11|5599.51|5600.11|5599.51|5600.11|5599.51|26
1721254930000|2024-07-17 22:22:10|5600.36|5599.76|5600.36|5599.76|5600.36|5599.76|5600.11|5599.51|58
1721254940000|2024-07-17 22:22:20|5600.23|5599.63|5600.36|5599.76|5600.36|5599.76|5600.11|5599.51|11
1721254950000|2024-07-17 22:22:30|5600.23|5599.63|5600.11|5599.51|5600.23|5599.63|5600.11|5599.51|7
1721254960000|2024-07-17 22:22:40|||||||||17
1721254970000|2024-07-17 22:22:50|5599.98|5599.38|5600.11|5599.51|5600.11|5599.51|5599.86|5599.26|19
1721254980000|2024-07-17 22:23:00|5600.36|5599.76|5600.61|5600.01|5600.61|5600.01|5600.36|5599.76|60
1721254990000|2024-07-17 22:23:10|||||||||2
1721255000000|2024-07-17 22:23:20|||||||||1
1721255010000|2024-07-17 22:23:30|5600.86|5600.26|5600.86|5600.26|5600.86|5600.26|5600.61|5600.01|65
1721255020000|2024-07-17 22:23:40|5600.73|5600.13|5600.61|5600.01|5600.73|5600.13|5600.61|5600.01|8
1721255030000|2024-07-17 22:23:50|5600.36|5599.76|5600.61|5600.01|5600.61|5600.01|5600.36|5599.76|14
1721255040000|2024-07-17 22:24:00|5600.48|5599.88|5600.36|5599.76|5600.48|5599.88|5600.36|5599.76|4
1721255050000|2024-07-17 22:24:10|5600.23|5599.63|5600.36|5599.76|5600.36|5599.76|5600.23|5599.63|24
1721255060000|2024-07-17 22:24:20|5600.61|5600.01|5600.61|5600.01|5600.61|5600.01|5600.61|5600.01|17
1721255070000|2024-07-17 22:24:30|||||||||1
1721255080000|2024-07-17 22:24:40|5600.36|5599.76|5600.36|5599.76|5600.36|5599.76|5600.36|5599.76|10
1721255090000|2024-07-17 22:24:50|5600.23|5599.63|5600.11|5599.51|5600.23|5599.63|5600.11|5599.51|11
1721255100000|2024-07-17 22:25:00|||||||||1
1721255110000|2024-07-17 22:25:10|5599.86|5599.26|5599.36|5598.76|5599.86|5599.26|5599.36|5598.76|41
1721255120000|2024-07-17 22:25:20|5599.61|5599.01|5599.61|5599.01|5599.61|5599.01|5599.48|5598.88|5
1721255130000|2024-07-17 22:25:30|5599.48|5598.88|5599.36|5598.76|5599.48|5598.88|5599.36|5598.76|6
1721255140000|2024-07-17 22:25:40|5599.48|5598.88|5599.61|5599.01|5599.61|5599.01|5599.36|5598.76|9
1721255150000|2024-07-17 22:25:50|||||||||1
1721255160000|2024-07-17 22:26:00|5599.86|5599.26|5599.86|5599.26|5599.86|5599.26|5599.86|5599.26|15
1721255180000|2024-07-17 22:26:20|5599.73|5599.13|5599.86|5599.26|5599.86|5599.26|5599.73|5599.13|19
1721255190000|2024-07-17 22:26:30|5599.73|5599.13|5599.61|5599.01|5599.73|5599.13|5599.61|5599.01|3
1721255200000|2024-07-17 22:26:40|||||||||1
1721255210000|2024-07-17 22:26:50|5599.73|5599.13|5599.61|5599.01|5599.73|5599.13|5599.61|5599.01|12
1721255220000|2024-07-17 22:27:00|5599.73|5599.13|5599.86|5599.26|5599.86|5599.26|5599.61|5599.01|0
1721255240000|2024-07-17 22:27:20|5599.73|5599.13|5599.61|5599.01|5599.73|5599.13|5599.61|5599.01|1
1721255250000|2024-07-17 22:27:30|||||||||1
1721255260000|2024-07-17 22:27:40|||||||||1
1721255280000|2024-07-17 22:28:00|5599.48|5598.88|5599.36|5598.76|5599.48|5598.88|5599.36|5598.76|18
1721255300000|2024-07-17 22:28:20|||||||||1
1721255310000|2024-07-17 22:28:30|5599.48|5598.88|5599.86|5599.26|5599.86|5599.26|5599.48|5598.88|27
1721255330000|2024-07-17 22:28:50|5599.98|5599.38|5600.11|5599.51|5600.11|5599.51|5599.98|5599.38|9
1721255340000|2024-07-17 22:29:00|5599.98|5599.38|5600.11|5599.51|5600.11|5599.51|5599.86|5599.26|14
1721255360000|2024-07-17 22:29:20|||||||||7
1721255370000|2024-07-17 22:29:30|5599.98|5599.38|5600.11|5599.51|5600.11|5599.51|5599.86|5599.26|15
1721255380000|2024-07-17 22:29:40|||||||||1
1721255390000|2024-07-17 22:29:50|5599.98|5599.38|5599.86|5599.26|5599.98|5599.38|5599.86|5599.26|10
1721255400000|2024-07-17 22:30:00|5600.11|5599.51|5600.11|5599.51|5600.11|5599.51|5599.86|5599.26|54
1721255410000|2024-07-17 22:30:10|||||||||1
1721255420000|2024-07-17 22:30:20|5600.23|5599.63|5599.98|5599.38|5600.23|5599.63|5599.98|5599.38|34
1721255430000|2024-07-17 22:30:30|5599.86|5599.26|5599.86|5599.26|5599.86|5599.26|5599.86|5599.26|7
1721255440000|2024-07-17 22:30:40|||||||||2
1721255450000|2024-07-17 22:30:50|||||||||11
1721255470000|2024-07-17 22:31:10|5599.73|5599.13|5599.86|5599.26|5599.86|5599.26|5599.73|5599.13|1
1721255480000|2024-07-17 22:31:20|5599.73|5599.13|5599.61|5599.01|5599.73|5599.13|5599.61|5599.01|3
1721255490000|2024-07-17 22:31:30|||||||||11
1721255510000|2024-07-17 22:31:50|||||||||2
1721255520000|2024-07-17 22:32:00|5599.86|5599.26|5599.86|5599.26|5599.86|5599.26|5599.86|5599.26|12
1721255530000|2024-07-17 22:32:10|||||||||1
1721255540000|2024-07-17 22:32:20|5599.61|5599.01|5599.86|5599.26|5599.86|5599.26|5599.61|5599.01|13
1721255580000|2024-07-17 22:33:00|5599.98|5599.38|5600.11|5599.51|5600.11|5599.51|5599.86|5599.26|20
1721255590000|2024-07-17 22:33:10|5599.98|5599.38|5599.86|5599.26|5599.98|5599.38|5599.86|5599.26|1
1721255600000|2024-07-17 22:33:20|5599.98|5599.38|5599.98|5599.38|5599.98|5599.38|5599.98|5599.38|7
1721255610000|2024-07-17 22:33:30|5599.86|5599.26|5599.86|5599.26|5599.86|5599.26|5599.86|5599.26|0
1721255620000|2024-07-17 22:33:40|5599.98|5599.38|5600.11|5599.51|5600.11|5599.51|5599.98|5599.38|6
1721255630000|2024-07-17 22:33:50|||||||||8
1721255640000|2024-07-17 22:34:00|5600.86|5600.26|5600.61|5600.01|5600.86|5600.26|5600.61|5600.01|134
1721255650000|2024-07-17 22:34:10|||||||||16
1721255660000|2024-07-17 22:34:20|5600.36|5599.76|5600.36|5599.76|5600.36|5599.76|5600.36|5599.76|20
1721255670000|2024-07-17 22:34:30|5600.23|5599.63|5600.11|5599.51|5600.23|5599.63|5600.11|5599.51|8
1721255680000|2024-07-17 22:34:40|||||||||30
1721255690000|2024-07-17 22:34:50|5599.86|5599.26|5600.11|5599.51|5600.11|5599.51|5599.86|5599.26|33
1721255700000|2024-07-17 22:35:00|||||||||2
1721255720000|2024-07-17 22:35:20|5600.23|5599.63|5600.36|5599.76|5600.36|5599.76|5600.11|5599.51|9
1721255730000|2024-07-17 22:35:30|5600.23|5599.63|5600.11|5599.51|5600.36|5599.76|5600.11|5599.51|9
1721255740000|2024-07-17 22:35:40|5599.86|5599.26|5600.11|5599.51|5600.11|5599.51|5599.86|5599.26|13
1721255750000|2024-07-17 22:35:50|5599.86|5599.26|5599.86|5599.26|5599.86|5599.26|5599.86|5599.26|2
1721255760000|2024-07-17 22:36:00|5599.73|5599.13|5599.36|5598.76|5599.73|5599.13|5599.36|5598.76|27
1721255770000|2024-07-17 22:36:10|5599.48|5598.88|5599.61|5599.01|5599.61|5599.01|5599.48|5598.88|7
1721255790000|2024-07-17 22:36:30|5599.48|5598.88|5599.36|5598.76|5599.61|5599.01|5599.36|5598.76|9
1721255800000|2024-07-17 22:36:40|5599.11|5598.51|5599.36|5598.76|5599.36|5598.76|5599.11|5598.51|29
1721255810000|2024-07-17 22:36:50|||||||||2
1721255820000|2024-07-17 22:37:00|||||||||3
1721255850000|2024-07-17 22:37:30|5599.23|5598.63|5599.11|5598.51|5599.23|5598.63|5599.11|5598.51|16
1721255860000|2024-07-17 22:37:40|5598.98|5598.38|5598.61|5598.01|5598.98|5598.38|5598.61|5598.01|28
1721255870000|2024-07-17 22:37:50|5598.48|5597.88|5598.36|5597.76|5598.48|5597.88|5598.36|5597.76|26
1721255880000|2024-07-17 22:38:00|5598.61|5598.01|5598.86|5598.26|5598.86|5598.26|5598.61|5598.01|30
1721255890000|2024-07-17 22:38:10|5598.61|5598.01|5598.73|5598.13|5598.86|5598.26|5598.61|5598.01|7
1721255900000|2024-07-17 22:38:20|5598.61|5598.01|5598.61|5598.01|5598.61|5598.01|5598.61|5598.01|1
1721255910000|2024-07-17 22:38:30|||||||||1
1721255920000|2024-07-17 22:38:40|5598.48|5597.88|5598.36|5597.76|5598.48|5597.88|5598.36|5597.76|7
1721255930000|2024-07-17 22:38:50|5598.11|5597.51|5597.36|5596.76|5598.11|5597.51|5597.36|5596.76|128
1721255940000|2024-07-17 22:39:00|5597.61|5597.01|5598.11|5597.51|5598.11|5597.51|5597.61|5597.01|49
1721255950000|2024-07-17 22:39:10|5597.86|5597.26|5598.86|5598.26|5598.86|5598.26|5597.86|5597.26|29
1721255960000|2024-07-17 22:39:20|5598.73|5598.13|5598.86|5598.26|5598.86|5598.26|5598.73|5598.13|2
1721255970000|2024-07-17 22:39:30|5598.73|5598.13|5598.61|5598.01|5598.86|5598.26|5598.61|5598.01|0
1721255980000|2024-07-17 22:39:40|5598.23|5597.63|5598.61|5598.01|5598.61|5598.01|5598.23|5597.63|36
1721255990000|2024-07-17 22:39:50|5598.73|5598.13|5598.86|5598.26|5598.86|5598.26|5598.73|5598.13|13
1721256000000|2024-07-17 22:40:00|5598.73|5598.13|5598.86|5598.26|5598.86|5598.26|5598.61|5598.01|5
1721256010000|2024-07-17 22:40:10|5599.11|5598.51|5599.11|5598.51|5599.11|5598.51|5599.11|5598.51|8
1721256020000|2024-07-17 22:40:20|5599.23|5598.63|5599.36|5598.76|5599.36|5598.76|5599.11|5598.51|45
1721256030000|2024-07-17 22:40:30|5599.23|5598.63|5599.11|5598.51|5599.23|5598.63|5599.11|5598.51|3
1721256040000|2024-07-17 22:40:40|5599.36|5598.76|5599.61|5599.01|5599.61|5599.01|5599.36|5598.76|16
1721256060000|2024-07-17 22:41:00|5599.48|5598.88|5599.11|5598.51|5599.48|5598.88|5598.86|5598.26|33
1721256070000|2024-07-17 22:41:10|5599.36|5598.76|5599.36|5598.76|5599.36|5598.76|5599.36|5598.76|5
1721256080000|2024-07-17 22:41:20|5599.23|5598.63|5599.11|5598.51|5599.23|5598.63|5599.11|5598.51|5
1721256090000|2024-07-17 22:41:30|5599.23|5598.63|5599.36|5598.76|5599.36|5598.76|5599.11|5598.51|14
1721256100000|2024-07-17 22:41:40|||||||||2
1721256110000|2024-07-17 22:41:50|||||||||1
1721256120000|2024-07-17 22:42:00|5599.23|5598.63|5599.36|5598.76|5599.36|5598.76|5599.11|5598.51|20
1721256140000|2024-07-17 22:42:20|5599.61|5599.01|5599.61|5599.01|5599.61|5599.01|5599.48|5598.88|49
1721256150000|2024-07-17 22:42:30|5599.48|5598.88|5599.36|5598.76|5599.48|5598.88|5599.36|5598.76|1
1721256160000|2024-07-17 22:42:40|5599.11|5598.51|5599.11|5598.51|5599.36|5598.76|5598.98|5598.38|27
1721256180000|2024-07-17 22:43:00|||||||||1
1721256190000|2024-07-17 22:43:10|5599.36|5598.76|5599.11|5598.51|5599.36|5598.76|5599.11|5598.51|7
1721256220000|2024-07-17 22:43:40|5599.23|5598.63|5599.36|5598.76|5599.36|5598.76|5599.23|5598.63|7
1721256230000|2024-07-17 22:43:50|5599.61|5599.01|5599.61|5599.01|5599.61|5599.01|5599.61|5599.01|3
1721256250000|2024-07-17 22:44:10|5599.48|5598.88|5599.36|5598.76|5599.48|5598.88|5599.36|5598.76|5
1721256270000|2024-07-17 22:44:30|5599.48|5598.88|5599.61|5599.01|5599.61|5599.01|5599.48|5598.88|13
1721256280000|2024-07-17 22:44:40|5599.48|5598.88|5599.36|5598.76|5599.48|5598.88|5599.36|5598.76|2
1721256300000|2024-07-17 22:45:00|5599.61|5599.01|5599.61|5599.01|5599.61|5599.01|5599.36|5598.76|178
1721256310000|2024-07-17 22:45:10|5599.48|5598.88|5599.36|5598.76|5599.48|5598.88|5599.36|5598.76|7
1721256330000|2024-07-17 22:45:30|5599.48|5598.88|5599.36|5598.76|5599.61|5599.01|5599.36|5598.76|12
1721256340000|2024-07-17 22:45:40|5599.61|5599.01|5599.48|5598.88|5599.61|5599.01|5599.48|5598.88|10
1721256350000|2024-07-17 22:45:50|5599.36|5598.76|5599.61|5599.01|5599.61|5599.01|5599.36|5598.76|1
1721256390000|2024-07-17 22:46:30|||||||||1
1721256400000|2024-07-17 22:46:40|5599.73|5599.13|5599.61|5599.01|5599.73|5599.13|5599.61|5599.01|17
1721256410000|2024-07-17 22:46:50|||||||||6
1721256430000|2024-07-17 22:47:10|5599.86|5599.26|5599.86|5599.26|5599.86|5599.26|5599.73|5599.13|20
1721256440000|2024-07-17 22:47:20|5599.73|5599.13|5599.61|5599.01|5599.73|5599.13|5599.61|5599.01|7
1721256460000|2024-07-17 22:47:40|5599.36|5598.76|5599.36|5598.76|5599.36|5598.76|5599.36|5598.76|32
1721256470000|2024-07-17 22:47:50|5599.11|5598.51|5599.36|5598.76|5599.36|5598.76|5599.11|5598.51|15
1721256480000|2024-07-17 22:48:00|5599.48|5598.88|5599.36|5598.76|5599.61|5599.01|5599.36|5598.76|11
1721256490000|2024-07-17 22:48:10|5599.48|5598.88|5599.36|5598.76|5599.48|5598.88|5599.36|5598.76|11
1721256520000|2024-07-17 22:48:40|5599.11|5598.51|5599.11|5598.51|5599.11|5598.51|5599.11|5598.51|16
1721256540000|2024-07-17 22:49:00|5599.23|5598.63|5599.36|5598.76|5599.61|5599.01|5599.23|5598.63|22
1721256550000|2024-07-17 22:49:10|5599.61|5599.01|5599.36|5598.76|5599.61|5599.01|5599.36|5598.76|14
1721256560000|2024-07-17 22:49:20|||||||||3
1721256570000|2024-07-17 22:49:30|5599.23|5598.63|5599.11|5598.51|5599.23|5598.63|5599.11|5598.51|4
1721256580000|2024-07-17 22:49:40|5599.23|5598.63|5599.36|5598.76|5599.36|5598.76|5599.23|5598.63|7
1721256590000|2024-07-17 22:49:50|5599.61|5599.01|5599.36|5598.76|5599.61|5599.01|5599.36|5598.76|5
1721256610000|2024-07-17 22:50:10|5599.48|5598.88|5599.61|5599.01|5599.61|5599.01|5599.48|5598.88|9
1721256620000|2024-07-17 22:50:20|||||||||41
1721256630000|2024-07-17 22:50:30|5599.73|5599.13|5599.86|5599.26|5599.86|5599.26|5599.61|5599.01|66
1721256640000|2024-07-17 22:50:40|5600.11|5599.51|5600.11|5599.51|5600.11|5599.51|5600.11|5599.51|10
1721256660000|2024-07-17 22:51:00|||||||||3
1721256670000|2024-07-17 22:51:10|5599.86|5599.26|5599.86|5599.26|5599.86|5599.26|5599.86|5599.26|19
1721256690000|2024-07-17 22:51:30|5599.61|5599.01|5599.61|5599.01|5599.61|5599.01|5599.61|5599.01|35
1721256700000|2024-07-17 22:51:40|5599.36|5598.76|5599.36|5598.76|5599.36|5598.76|5599.36|5598.76|27
1721256710000|2024-07-17 22:51:50|5599.11|5598.51|5599.36|5598.76|5599.36|5598.76|5599.11|5598.51|18
1721256720000|2024-07-17 22:52:00|5599.48|5598.88|5599.61|5599.01|5599.61|5599.01|5599.48|5598.88|9
1721256770000|2024-07-17 22:52:50|||||||||1
1721256780000|2024-07-17 22:53:00|||||||||12
1721256820000|2024-07-17 22:53:40|||||||||2
1721256830000|2024-07-17 22:53:50|||||||||1
1721256840000|2024-07-17 22:54:00|5599.73|5599.13|5599.86|5599.26|5599.86|5599.26|5599.73|5599.13|24
1721256880000|2024-07-17 22:54:40|5599.73|5599.13|5599.61|5599.01|5599.73|5599.13|5599.61|5599.01|16
1721256890000|2024-07-17 22:54:50|5599.48|5598.88|5599.36|5598.76|5599.48|5598.88|5599.36|5598.76|3
1721256900000|2024-07-17 22:55:00|5599.48|5598.88|5599.61|5599.01|5599.61|5599.01|5599.48|5598.88|9
1721256930000|2024-07-17 22:55:30|||||||||2
1721256960000|2024-07-17 22:56:00|5599.86|5599.26|5599.86|5599.26|5599.86|5599.26|5599.86|5599.26|10
1721256970000|2024-07-17 22:56:10|5599.61|5599.01|5599.86|5599.26|5599.86|5599.26|5599.61|5599.01|10
1721256980000|2024-07-17 22:56:20|5599.73|5599.13|5599.86|5599.26|5599.86|5599.26|5599.73|5599.13|14
1721256990000|2024-07-17 22:56:30|||||||||26
1721257010000|2024-07-17 22:56:50|||||||||1
1721257020000|2024-07-17 22:57:00|5599.98|5599.38|5600.36|5599.76|5600.36|5599.76|5599.98|5599.38|29
1721257030000|2024-07-17 22:57:10|5600.23|5599.63|5600.36|5599.76|5600.36|5599.76|5600.11|5599.51|28
1721257040000|2024-07-17 22:57:20|5600.48|5599.88|5601.11|5600.51|5601.11|5600.51|5600.48|5599.88|71
1721257050000|2024-07-17 22:57:30|5601.36|5600.76|5601.36|5600.76|5601.61|5601.01|5601.36|5600.76|165
1721257060000|2024-07-17 22:57:40|5601.23|5600.63|5601.61|5601.01|5601.86|5601.26|5601.11|5600.51|168
1721257070000|2024-07-17 22:57:50|5601.73|5601.13|5601.86|5601.26|5601.86|5601.26|5601.73|5601.13|22
1721257080000|2024-07-17 22:58:00|5601.73|5601.13|5601.61|5601.01|5601.73|5601.13|5601.61|5601.01|12
1721257090000|2024-07-17 22:58:10|5601.36|5600.76|5601.61|5601.01|5601.61|5601.01|5601.36|5600.76|70
1721257100000|2024-07-17 22:58:20|5601.48|5600.88|5601.11|5600.51|5601.48|5600.88|5601.11|5600.51|35
1721257110000|2024-07-17 22:58:30|5601.23|5600.63|5601.36|5600.76|5601.36|5600.76|5601.23|5600.63|18
1721257120000|2024-07-17 22:58:40|5601.11|5600.51|5600.86|5600.26|5601.11|5600.51|5600.86|5600.26|68
1721257130000|2024-07-17 22:58:50|5600.98|5600.38|5600.86|5600.26|5600.98|5600.38|5600.86|5600.26|16
1721257140000|2024-07-17 22:59:00|5600.73|5600.13|5600.61|5600.01|5600.86|5600.26|5600.61|5600.01|41
1721257150000|2024-07-17 22:59:10|5600.73|5600.13|5601.11|5600.51|5601.11|5600.51|5600.73|5600.13|21
1721257160000|2024-07-17 22:59:20|||||||||1
1721257190000|2024-07-17 22:59:50|5601.23|5600.63|5601.36|5600.76|5601.36|5600.76|5601.23|5600.63|12
1721257200000|2024-07-17 23:00:00|5601.11|5600.51|5601.11|5600.51|5601.36|5600.76|5601.11|5600.51|50
1721257210000|2024-07-17 23:00:10|||||||||2
1721257220000|2024-07-17 23:00:20|5600.98|5600.38|5601.11|5600.51|5601.11|5600.51|5600.98|5600.38|30
1721257230000|2024-07-17 23:00:30|5601.36|5600.76|5601.11|5600.51|5601.36|5600.76|5601.11|5600.51|20
1721257240000|2024-07-17 23:00:40|5600.86|5600.26|5600.61|5600.01|5600.86|5600.26|5600.61|5600.01|31
1721257250000|2024-07-17 23:00:50|5600.36|5599.76|5600.36|5599.76|5600.36|5599.76|5600.36|5599.76|24
1721257260000|2024-07-17 23:01:00|5600.61|5600.01|5600.36|5599.76|5600.61|5600.01|5600.36|5599.76|52
1721257270000|2024-07-17 23:01:10|5600.61|5600.01|5600.61|5600.01|5600.61|5600.01|5600.61|5600.01|14
1721257280000|2024-07-17 23:01:20|5600.86|5600.26|5601.11|5600.51|5601.11|5600.51|5600.86|5600.26|39
1721257290000|2024-07-17 23:01:30|5600.98|5600.38|5600.86|5600.26|5600.98|5600.38|5600.86|5600.26|2
1721257300000|2024-07-17 23:01:40|||||||||12
1721257310000|2024-07-17 23:01:50|||||||||3
1721257330000|2024-07-17 23:02:10|||||||||1
1721257340000|2024-07-17 23:02:20|5600.98|5600.38|5600.61|5600.01|5600.98|5600.38|5600.61|5600.01|31
1721257350000|2024-07-17 23:02:30|||||||||1
1721257370000|2024-07-17 23:02:50|5600.36|5599.76|5600.36|5599.76|5600.36|5599.76|5600.36|5599.76|21
1721257380000|2024-07-17 23:03:00|5600.48|5599.88|5600.36|5599.76|5600.48|5599.88|5600.36|5599.76|14
1721257390000|2024-07-17 23:03:10|||||||||2
1721257400000|2024-07-17 23:03:20|||||||||11
1721257420000|2024-07-17 23:03:40|||||||||2
1721257440000|2024-07-17 23:04:00|||||||||2
1721257460000|2024-07-17 23:04:20|5600.48|5599.88|5600.61|5600.01|5600.61|5600.01|5600.48|5599.88|11
1721257470000|2024-07-17 23:04:30|5600.73|5600.13|5600.86|5600.26|5600.86|5600.26|5600.73|5600.13|16
1721257480000|2024-07-17 23:04:40|5600.61|5600.01|5600.36|5599.76|5600.61|5600.01|5600.36|5599.76|32
1721257490000|2024-07-17 23:04:50|||||||||1
1721257500000|2024-07-17 23:05:00|5600.48|5599.88|5600.36|5599.76|5600.48|5599.88|5600.36|5599.76|12
1721257510000|2024-07-17 23:05:10|5600.11|5599.51|5600.36|5599.76|5600.36|5599.76|5600.11|5599.51|68
1721257520000|2024-07-17 23:05:20|5600.61|5600.01|5600.61|5600.01|5600.61|5600.01|5600.36|5599.76|28
1721257530000|2024-07-17 23:05:30|5600.73|5600.13|5600.86|5600.26|5600.86|5600.26|5600.73|5600.13|10
1721257540000|2024-07-17 23:05:40|||||||||3
1721257550000|2024-07-17 23:05:50|||||||||2
1721257560000|2024-07-17 23:06:00|5600.73|5600.13|5600.61|5600.01|5600.73|5600.13|5600.61|5600.01|7
1721257580000|2024-07-17 23:06:20|5600.36|5599.76|5600.36|5599.76|5600.36|5599.76|5600.11|5599.51|74
1721257590000|2024-07-17 23:06:30|||||||||2
1721257610000|2024-07-17 23:06:50|5600.23|5599.63|5600.11|5599.51|5600.23|5599.63|5600.11|5599.51|9
1721257620000|2024-07-17 23:07:00|5599.86|5599.26|5599.86|5599.26|5599.98|5599.38|5599.86|5599.26|21
1721257630000|2024-07-17 23:07:10|5599.98|5599.38|5600.23|5599.63|5600.23|5599.63|5599.98|5599.38|15
1721257640000|2024-07-17 23:07:20|5600.11|5599.51|5600.36|5599.76|5600.36|5599.76|5600.11|5599.51|15
1721257650000|2024-07-17 23:07:30|5600.23|5599.63|5600.11|5599.51|5600.23|5599.63|5600.11|5599.51|1
1721257670000|2024-07-17 23:07:50|5599.86|5599.26|5599.86|5599.26|5599.86|5599.26|5599.86|5599.26|86
1721257680000|2024-07-17 23:08:00|5600.11|5599.51|5600.11|5599.51|5600.11|5599.51|5600.11|5599.51|13
1721257690000|2024-07-17 23:08:10|5600.23|5599.63|5600.36|5599.76|5600.36|5599.76|5600.23|5599.63|9
1721257700000|2024-07-17 23:08:20|5600.11|5599.51|5600.11|5599.51|5600.11|5599.51|5600.11|5599.51|10
1721257710000|2024-07-17 23:08:30|||||||||47
1721257720000|2024-07-17 23:08:40|5600.23|5599.63|5600.36|5599.76|5600.36|5599.76|5600.23|5599.63|9
1721257750000|2024-07-17 23:09:10|5600.23|5599.63|5600.11|5599.51|5600.36|5599.76|5600.11|5599.51|24
1721257770000|2024-07-17 23:09:30|5600.36|5599.76|5600.11|5599.51|5600.36|5599.76|5600.11|5599.51|19
1721257790000|2024-07-17 23:09:50|5600.23|5599.63|5600.36|5599.76|5600.36|5599.76|5600.11|5599.51|17
1721257830000|2024-07-17 23:10:30|5600.23|5599.63|5600.36|5599.76|5600.36|5599.76|5600.23|5599.63|9
1721257840000|2024-07-17 23:10:40|5600.61|5600.01|5600.61|5600.01|5600.61|5600.01|5600.61|5600.01|28
1721257850000|2024-07-17 23:10:50|5600.48|5599.88|5600.36|5599.76|5600.48|5599.88|5600.36|5599.76|20
1721257870000|2024-07-17 23:11:10|||||||||5
1721257880000|2024-07-17 23:11:20|5600.48|5599.88|5600.36|5599.76|5600.48|5599.88|5600.36|5599.76|15
1721257890000|2024-07-17 23:11:30|||||||||4
1721257910000|2024-07-17 23:11:50|||||||||6
1721257930000|2024-07-17 23:12:10|5600.48|5599.88|5600.36|5599.76|5600.61|5600.01|5600.36|5599.76|25
1721257940000|2024-07-17 23:12:20|5600.48|5599.88|5600.36|5599.76|5600.61|5600.01|5600.36|5599.76|11
1721257960000|2024-07-17 23:12:40|5600.61|5600.01|5600.61|5600.01|5600.61|5600.01|5600.61|5600.01|12
1721257970000|2024-07-17 23:12:50|||||||||2
1721257980000|2024-07-17 23:13:00|5600.36|5599.76|5600.36|5599.76|5600.36|5599.76|5600.36|5599.76|23
1721257990000|2024-07-17 23:13:10|5600.48|5599.88|5600.61|5600.01|5600.61|5600.01|5600.48|5599.88|13
1721258000000|2024-07-17 23:13:20|||||||||5
1721258040000|2024-07-17 23:14:00|5600.48|5599.88|5600.36|5599.76|5600.48|5599.88|5600.36|5599.76|9
1721258050000|2024-07-17 23:14:10|5600.48|5599.88|5600.36|5599.76|5600.61|5600.01|5600.36|5599.76|11
1721258060000|2024-07-17 23:14:20|||||||||1
1721258070000|2024-07-17 23:14:30|5600.23|5599.63|5600.23|5599.63|5600.23|5599.63|5600.23|5599.63|7
1721258080000|2024-07-17 23:14:40|5600.11|5599.51|5600.11|5599.51|5600.11|5599.51|5600.11|5599.51|0
1721258090000|2024-07-17 23:14:50|||||||||3
1721258140000|2024-07-17 23:15:40|5600.36|5599.76|5600.36|5599.76|5600.36|5599.76|5600.36|5599.76|25
1721258150000|2024-07-17 23:15:50|5600.11|5599.51|5600.11|5599.51|5600.11|5599.51|5600.11|5599.51|14
1721258210000|2024-07-17 23:16:50|||||||||5
1721258280000|2024-07-17 23:18:00|||||||||8
1721258290000|2024-07-17 23:18:10|||||||||5
1721258300000|2024-07-17 23:18:20|5600.23|5599.63|5599.86|5599.26|5600.23|5599.63|5599.86|5599.26|40
1721258310000|2024-07-17 23:18:30|5599.98|5599.38|5599.98|5599.38|5600.11|5599.51|5599.98|5599.38|13
1721258320000|2024-07-17 23:18:40|5600.11|5599.51|5600.11|5599.51|5600.11|5599.51|5600.11|5599.51|1
1721258330000|2024-07-17 23:18:50|5600.23|5599.63|5600.36|5599.76|5600.36|5599.76|5600.23|5599.63|16
1721258340000|2024-07-17 23:19:00|5600.11|5599.51|5599.98|5599.38|5600.11|5599.51|5599.98|5599.38|14
1721258350000|2024-07-17 23:19:10|5599.86|5599.26|5599.86|5599.26|5599.86|5599.26|5599.86|5599.26|0
1721258360000|2024-07-17 23:19:20|5599.98|5599.38|5599.86|5599.26|5600.11|5599.51|5599.86|5599.26|14
1721258370000|2024-07-17 23:19:30|5600.11|5599.51|5600.11|5599.51|5600.11|5599.51|5600.11|5599.51|7
1721258390000|2024-07-17 23:19:50|5599.98|5599.38|5599.86|5599.26|5599.98|5599.38|5599.86|5599.26|3
1721258400000|2024-07-17 23:20:00|||||||||26
1721258410000|2024-07-17 23:20:10|||||||||29
1721258420000|2024-07-17 23:20:20|5599.61|5599.01|5599.61|5599.01|5599.61|5599.01|5599.61|5599.01|15
1721258430000|2024-07-17 23:20:30|||||||||7
1721258440000|2024-07-17 23:20:40|||||||||19
1721258450000|2024-07-17 23:20:50|5599.73|5599.13|5599.86|5599.26|5599.86|5599.26|5599.73|5599.13|16
1721258460000|2024-07-17 23:21:00|||||||||6
1721258470000|2024-07-17 23:21:10|||||||||4
1721258480000|2024-07-17 23:21:20|||||||||3
1721258510000|2024-07-17 23:21:50|||||||||3
1721258530000|2024-07-17 23:22:10|5599.98|5599.38|5600.36|5599.76|5600.36|5599.76|5599.98|5599.38|41
1721258550000|2024-07-17 23:22:30|||||||||3
1721258560000|2024-07-17 23:22:40|5600.11|5599.51|5600.11|5599.51|5600.11|5599.51|5600.11|5599.51|15
1721258570000|2024-07-17 23:22:50|||||||||1
1721258580000|2024-07-17 23:23:00|5600.36|5599.76|5600.11|5599.51|5600.36|5599.76|5600.11|5599.51|24
1721258590000|2024-07-17 23:23:10|5599.86|5599.26|5599.86|5599.26|5599.86|5599.26|5599.86|5599.26|34
1721258620000|2024-07-17 23:23:40|||||||||2
1721258640000|2024-07-17 23:24:00|5599.73|5599.13|5599.61|5599.01|5599.73|5599.13|5599.61|5599.01|27
1721258660000|2024-07-17 23:24:20|||||||||6
1721258670000|2024-07-17 23:24:30|5599.73|5599.13|5599.86|5599.26|5599.86|5599.26|5599.73|5599.13|9
1721258680000|2024-07-17 23:24:40|5600.11|5599.51|5600.11|5599.51|5600.11|5599.51|5599.98|5599.38|32
1721258690000|2024-07-17 23:24:50|||||||||2
1721258720000|2024-07-17 23:25:20|5600.36|5599.76|5600.11|5599.51|5600.36|5599.76|5600.11|5599.51|139
1721258730000|2024-07-17 23:25:30|||||||||3
1721258740000|2024-07-17 23:25:40|||||||||1
1721258750000|2024-07-17 23:25:50|||||||||41
1721258770000|2024-07-17 23:26:10|5600.23|5599.63|5600.36|5599.76|5600.36|5599.76|5600.23|5599.63|14
1721258790000|2024-07-17 23:26:30|5600.11|5599.51|5600.11|5599.51|5600.11|5599.51|5600.11|5599.51|20
1721258800000|2024-07-17 23:26:40|5599.98|5599.38|5599.86|5599.26|5599.98|5599.38|5599.86|5599.26|5
1721258810000|2024-07-17 23:26:50|5599.98|5599.38|5600.11|5599.51|5600.11|5599.51|5599.98|5599.38|16
1721258820000|2024-07-17 23:27:00|||||||||16
1721258830000|2024-07-17 23:27:10|||||||||9
1721258840000|2024-07-17 23:27:20|5600.23|5599.63|5600.23|5599.63|5600.23|5599.63|5600.23|5599.63|9
1721258850000|2024-07-17 23:27:30|5600.36|5599.76|5600.11|5599.51|5600.36|5599.76|5600.11|5599.51|7
1721258890000|2024-07-17 23:28:10|||||||||1
1721258920000|2024-07-17 23:28:40|||||||||2
1721258950000|2024-07-17 23:29:10|5600.23|5599.63|5600.36|5599.76|5600.36|5599.76|5600.23|5599.63|16
1721258960000|2024-07-17 23:29:20|5600.23|5599.63|5600.11|5599.51|5600.23|5599.63|5600.11|5599.51|13
1721258970000|2024-07-17 23:29:30|||||||||1
1721258980000|2024-07-17 23:29:40|5600.23|5599.63|5600.11|5599.51|5600.36|5599.76|5600.11|5599.51|16
1721258990000|2024-07-17 23:29:50|5599.86|5599.26|5600.11|5599.51|5600.36|5599.76|5599.86|5599.26|46
1721259000000|2024-07-17 23:30:00|5600.36|5599.76|5600.61|5600.01|5600.61|5600.01|5600.36|5599.76|35
1721259010000|2024-07-17 23:30:10|5600.73|5600.13|5600.86|5600.26|5601.11|5600.51|5600.73|5600.13|71
1721259020000|2024-07-17 23:30:20|5601.11|5600.51|5601.11|5600.51|5601.11|5600.51|5601.11|5600.51|14
1721259040000|2024-07-17 23:30:40|||||||||6
1721259050000|2024-07-17 23:30:50|5600.86|5600.26|5601.11|5600.51|5601.11|5600.51|5600.86|5600.26|52
1721259060000|2024-07-17 23:31:00|5601.23|5600.63|5601.11|5600.51|5601.36|5600.76|5601.11|5600.51|61
1721259080000|2024-07-17 23:31:20|||||||||5
1721259090000|2024-07-17 23:31:30|||||||||4
1721259100000|2024-07-17 23:31:40|||||||||3
1721259110000|2024-07-17 23:31:50|||||||||1
1721259130000|2024-07-17 23:32:10|||||||||72
1721259160000|2024-07-17 23:32:40|||||||||1
1721259170000|2024-07-17 23:32:50|5600.98|5600.38|5601.11|5600.51|5601.11|5600.51|5600.86|5600.26|33
1721259180000|2024-07-17 23:33:00|||||||||1
1721259200000|2024-07-17 23:33:20|||||||||30
1721259230000|2024-07-17 23:33:50|||||||||4
1721259240000|2024-07-17 23:34:00|5601.23|5600.63|5601.36|5600.76|5601.36|5600.76|5601.23|5600.63|42
1721259250000|2024-07-17 23:34:10|5601.48|5600.88|5601.36|5600.76|5601.48|5600.88|5601.36|5600.76|43
1721259260000|2024-07-17 23:34:20|||||||||4
1721259270000|2024-07-17 23:34:30|||||||||3
1721259300000|2024-07-17 23:35:00|5601.23|5600.63|5601.11|5600.51|5601.36|5600.76|5601.11|5600.51|100
1721259310000|2024-07-17 23:35:10|||||||||10
1721259320000|2024-07-17 23:35:20|5600.98|5600.38|5601.11|5600.51|5601.11|5600.51|5600.86|5600.26|29
1721259330000|2024-07-17 23:35:30|5600.98|5600.38|5600.86|5600.26|5600.98|5600.38|5600.86|5600.26|0
1721259340000|2024-07-17 23:35:40|5600.73|5600.13|5600.86|5600.26|5600.86|5600.26|5600.61|5600.01|12
1721259350000|2024-07-17 23:35:50|||||||||1
1721259360000|2024-07-17 23:36:00|||||||||4
1721259370000|2024-07-17 23:36:10|5600.98|5600.38|5601.11|5600.51|5601.11|5600.51|5600.98|5600.38|34
1721259380000|2024-07-17 23:36:20|||||||||2
1721259400000|2024-07-17 23:36:40|||||||||14
1721259410000|2024-07-17 23:36:50|5601.23|5600.63|5601.36|5600.76|5601.36|5600.76|5601.23|5600.63|25
1721259420000|2024-07-17 23:37:00|5601.23|5600.63|5601.11|5600.51|5601.23|5600.63|5601.11|5600.51|54
1721259430000|2024-07-17 23:37:10|5601.23|5600.63|5601.36|5600.76|5601.36|5600.76|5601.11|5600.51|26
1721259440000|2024-07-17 23:37:20|5601.48|5600.88|5601.11|5600.51|5601.48|5600.88|5601.11|5600.51|56
1721259460000|2024-07-17 23:37:40|||||||||1
1721259480000|2024-07-17 23:38:00|5601.36|5600.76|5601.23|5600.63|5601.36|5600.76|5601.23|5600.63|42
1721259490000|2024-07-17 23:38:10|5601.36|5600.76|5601.36|5600.76|5601.36|5600.76|5601.36|5600.76|3
1721259500000|2024-07-17 23:38:20|||||||||2
1721259510000|2024-07-17 23:38:30|5601.11|5600.51|5601.11|5600.51|5601.11|5600.51|5601.11|5600.51|17
1721259520000|2024-07-17 23:38:40|||||||||3
1721259530000|2024-07-17 23:38:50|5601.23|5600.63|5601.11|5600.51|5601.23|5600.63|5601.11|5600.51|21
1721259540000|2024-07-17 23:39:00|5601.23|5600.63|5600.98|5600.38|5601.23|5600.63|5600.98|5600.38|40
1721259550000|2024-07-17 23:39:10|5600.86|5600.26|5601.11|5600.51|5601.11|5600.51|5600.86|5600.26|102
1721259560000|2024-07-17 23:39:20|||||||||7
1721259570000|2024-07-17 23:39:30|5601.23|5600.63|5601.36|5600.76|5601.36|5600.76|5601.23|5600.63|11
1721259590000|2024-07-17 23:39:50|5601.11|5600.51|5601.11|5600.51|5601.11|5600.51|5601.11|5600.51|70
1721259600000|2024-07-17 23:40:00|5600.86|5600.26|5600.86|5600.26|5600.98|5600.38|5600.86|5600.26|20
1721259610000|2024-07-17 23:40:10|5600.98|5600.38|5600.86|5600.26|5601.11|5600.51|5600.86|5600.26|12
1721259620000|2024-07-17 23:40:20|5600.98|5600.38|5600.86|5600.26|5600.98|5600.38|5600.86|5600.26|8
1721259640000|2024-07-17 23:40:40|5600.98|5600.38|5600.86|5600.26|5601.11|5600.51|5600.86|5600.26|16
1721259650000|2024-07-17 23:40:50|||||||||8
1721259720000|2024-07-17 23:42:00|||||||||5
1721259740000|2024-07-17 23:42:20|5600.98|5600.38|5600.86|5600.26|5600.98|5600.38|5600.86|5600.26|15
1721259760000|2024-07-17 23:42:40|||||||||3
1721259770000|2024-07-17 23:42:50|5600.98|5600.38|5600.86|5600.26|5601.11|5600.51|5600.86|5600.26|19
1721259780000|2024-07-17 23:43:00|||||||||3
1721259810000|2024-07-17 23:43:30|||||||||23
1721259820000|2024-07-17 23:43:40|||||||||4
1721259830000|2024-07-17 23:43:50|5600.98|5600.38|5601.11|5600.51|5601.11|5600.51|5600.98|5600.38|14
1721259840000|2024-07-17 23:44:00|||||||||1
1721259850000|2024-07-17 23:44:10|||||||||1
1721259860000|2024-07-17 23:44:20|5600.98|5600.38|5600.98|5600.38|5601.11|5600.51|5600.98|5600.38|18
1721259870000|2024-07-17 23:44:30|5601.11|5600.51|5601.11|5600.51|5601.11|5600.51|5600.98|5600.38|2
1721259900000|2024-07-17 23:45:00|5600.98|5600.38|5600.86|5600.26|5600.98|5600.38|5600.86|5600.26|55
1721259910000|2024-07-17 23:45:10|5600.73|5600.13|5600.36|5599.76|5600.73|5600.13|5600.36|5599.76|36
1721259920000|2024-07-17 23:45:20|5600.48|5599.88|5600.36|5599.76|5600.48|5599.88|5600.36|5599.76|20
1721259930000|2024-07-17 23:45:30|5600.48|5599.88|5600.61|5600.01|5600.61|5600.01|5600.48|5599.88|5
1721259940000|2024-07-17 23:45:40|5600.48|5599.88|5600.36|5599.76|5600.48|5599.88|5600.36|5599.76|7
1721259950000|2024-07-17 23:45:50|5600.11|5599.51|5600.11|5599.51|5600.11|5599.51|5600.11|5599.51|21
1721259970000|2024-07-17 23:46:10|||||||||26
1721259980000|2024-07-17 23:46:20|5599.86|5599.26|5599.86|5599.26|5599.86|5599.26|5599.86|5599.26|27
1721259990000|2024-07-17 23:46:30|5599.73|5599.13|5599.86|5599.26|5599.86|5599.26|5599.73|5599.13|32
1721260000000|2024-07-17 23:46:40|5600.36|5599.76|5600.36|5599.76|5600.36|5599.76|5600.36|5599.76|65
1721260010000|2024-07-17 23:46:50|5600.23|5599.63|5600.36|5599.76|5600.36|5599.76|5600.23|5599.63|2
1721260020000|2024-07-17 23:47:00|5600.23|5599.63|5600.36|5599.76|5600.36|5599.76|5600.11|5599.51|31
1721260030000|2024-07-17 23:47:10|5600.11|5599.51|5600.36|5599.76|5600.36|5599.76|5600.11|5599.51|20
1721260040000|2024-07-17 23:47:20|5600.23|5599.63|5600.23|5599.63|5600.36|5599.76|5600.23|5599.63|31
1721260050000|2024-07-17 23:47:30|5600.36|5599.76|5599.86|5599.26|5600.36|5599.76|5599.86|5599.26|33
1721260060000|2024-07-17 23:47:40|||||||||1
1721260080000|2024-07-17 23:48:00|5600.23|5599.63|5600.36|5599.76|5600.36|5599.76|5600.11|5599.51|81
1721260110000|2024-07-17 23:48:30|||||||||8
1721260120000|2024-07-17 23:48:40|||||||||5
1721260130000|2024-07-17 23:48:50|||||||||1
1721260140000|2024-07-17 23:49:00|5600.23|5599.63|5600.23|5599.63|5600.36|5599.76|5600.11|5599.51|36
1721260150000|2024-07-17 23:49:10|5600.11|5599.51|5600.36|5599.76|5600.36|5599.76|5600.11|5599.51|11
1721260170000|2024-07-17 23:49:30|||||||||1
1721260180000|2024-07-17 23:49:40|||||||||1
1721260190000|2024-07-17 23:49:50|5600.48|5599.88|5600.36|5599.76|5600.48|5599.88|5600.36|5599.76|16
1721260200000|2024-07-17 23:50:00|5600.61|5600.01|5600.61|5600.01|5600.61|5600.01|5600.36|5599.76|26
1721260210000|2024-07-17 23:50:10|5600.48|5599.88|5600.11|5599.51|5600.48|5599.88|5600.11|5599.51|11
1721260220000|2024-07-17 23:50:20|||||||||2
1721260230000|2024-07-17 23:50:30|5599.98|5599.38|5600.11|5599.51|5600.11|5599.51|5599.86|5599.26|27
1721260240000|2024-07-17 23:50:40|||||||||2
1721260250000|2024-07-17 23:50:50|5599.86|5599.26|5599.86|5599.26|5599.86|5599.26|5599.86|5599.26|23
1721260260000|2024-07-17 23:51:00|5600.11|5599.51|5600.11|5599.51|5600.11|5599.51|5600.11|5599.51|9
1721260270000|2024-07-17 23:51:10|5600.61|5600.01|5600.36|5599.76|5600.61|5600.01|5600.36|5599.76|36
1721260290000|2024-07-17 23:51:30|5600.61|5600.01|5600.61|5600.01|5600.61|5600.01|5600.61|5600.01|30
1721260300000|2024-07-17 23:51:40|5600.48|5599.88|5600.36|5599.76|5600.61|5600.01|5600.36|5599.76|38
1721260340000|2024-07-17 23:52:20|||||||||26
1721260350000|2024-07-17 23:52:30|||||||||13
1721260360000|2024-07-17 23:52:40|||||||||2
1721260380000|2024-07-17 23:53:00|||||||||4
1721260390000|2024-07-17 23:53:10|||||||||17
1721260410000|2024-07-17 23:53:30|5600.23|5599.63|5600.11|5599.51|5600.23|5599.63|5599.86|5599.26|81
1721260420000|2024-07-17 23:53:40|5600.23|5599.63|5600.11|5599.51|5600.23|5599.63|5600.11|5599.51|28
1721260450000|2024-07-17 23:54:10|5600.36|5599.76|5600.36|5599.76|5600.36|5599.76|5600.36|5599.76|20
1721260460000|2024-07-17 23:54:20|5600.48|5599.88|5600.36|5599.76|5600.48|5599.88|5600.36|5599.76|10
1721260470000|2024-07-17 23:54:30|5600.23|5599.63|5600.11|5599.51|5600.23|5599.63|5600.11|5599.51|14
1721260510000|2024-07-17 23:55:10|||||||||4
1721260520000|2024-07-17 23:55:20|5600.36|5599.76|5600.36|5599.76|5600.36|5599.76|5600.36|5599.76|40
1721260560000|2024-07-17 23:56:00|5600.61|5600.01|5600.61|5600.01|5600.61|5600.01|5600.61|5600.01|57
1721260570000|2024-07-17 23:56:10|||||||||6
1721260580000|2024-07-17 23:56:20|5600.73|5600.13|5601.11|5600.51|5601.11|5600.51|5600.73|5600.13|30
1721260590000|2024-07-17 23:56:30|5601.23|5600.63|5601.36|5600.76|5601.36|5600.76|5601.11|5600.51|53
1721260600000|2024-07-17 23:56:40|5601.11|5600.51|5601.11|5600.51|5601.11|5600.51|5601.11|5600.51|15
1721260610000|2024-07-17 23:56:50|5600.86|5600.26|5601.11|5600.51|5601.11|5600.51|5600.86|5600.26|10
1721260630000|2024-07-17 23:57:10|||||||||1
1721260640000|2024-07-17 23:57:20|||||||||31
1721260650000|2024-07-17 23:57:30|||||||||5
1721260660000|2024-07-17 23:57:40|5600.86|5600.26|5600.86|5600.26|5600.86|5600.26|5600.86|5600.26|17
1721260690000|2024-07-17 23:58:10|5600.61|5600.01|5600.73|5600.13|5600.86|5600.26|5600.61|5600.01|18
1721260700000|2024-07-17 23:58:20|5600.61|5600.01|5600.36|5599.76|5600.61|5600.01|5600.36|5599.76|27
1721260720000|2024-07-17 23:58:40|5600.48|5599.88|5600.61|5600.01|5600.61|5600.01|5600.48|5599.88|29
1721260740000|2024-07-17 23:59:00|||||||||3
1721260760000|2024-07-17 23:59:20|||||||||1
1721260780000|2024-07-17 23:59:40|||||||||11
1721260800000|2024-07-18 00:00:00|5600.36|5599.76|5600.86|5600.26|5600.86|5600.26|5600.36|5599.76|152
1721260810000|2024-07-18 00:00:10|5600.98|5600.38|5601.11|5600.51|5601.11|5600.51|5600.86|5600.26|19
1721260820000|2024-07-18 00:00:20|5600.86|5600.26|5600.86|5600.26|5600.86|5600.26|5600.86|5600.26|22
1721260830000|2024-07-18 00:00:30|5601.11|5600.51|5601.36|5600.76|5601.36|5600.76|5601.11|5600.51|56
1721260840000|2024-07-18 00:00:40|5601.23|5600.63|5601.11|5600.51|5601.23|5600.63|5601.11|5600.51|16
1721260850000|2024-07-18 00:00:50|5601.23|5600.63|5601.36|5600.76|5601.36|5600.76|5601.11|5600.51|20
1721260860000|2024-07-18 00:01:00|5601.11|5600.51|5601.11|5600.51|5601.36|5600.76|5601.11|5600.51|33
1721260870000|2024-07-18 00:01:10|5600.98|5600.38|5600.86|5600.26|5600.98|5600.38|5600.86|5600.26|9
1721260880000|2024-07-18 00:01:20|5600.98|5600.38|5600.98|5600.38|5600.98|5600.38|5600.98|5600.38|1
1721260890000|2024-07-18 00:01:30|5601.11|5600.51|5601.36|5600.76|5601.36|5600.76|5601.11|5600.51|31
1721260900000|2024-07-18 00:01:40|5601.23|5600.63|5601.61|5601.01|5601.61|5601.01|5601.23|5600.63|46
1721260910000|2024-07-18 00:01:50|5601.86|5601.26|5601.86|5601.26|5601.86|5601.26|5601.86|5601.26|12
1721260920000|2024-07-18 00:02:00|5601.73|5601.13|5601.61|5601.01|5601.86|5601.26|5601.61|5601.01|36
1721260930000|2024-07-18 00:02:10|||||||||17
1721260940000|2024-07-18 00:02:20|5601.73|5601.13|5601.86|5601.26|5601.86|5601.26|5601.61|5601.01|34
1721260950000|2024-07-18 00:02:30|5601.98|5601.38|5602.11|5601.51|5602.11|5601.51|5601.98|5601.38|21
1721260960000|2024-07-18 00:02:40|5602.36|5601.76|5602.61|5602.01|5602.61|5602.01|5602.36|5601.76|162
1721260970000|2024-07-18 00:02:50|5602.48|5601.88|5602.36|5601.76|5602.48|5601.88|5602.23|5601.63|47
1721260980000|2024-07-18 00:03:00|5602.23|5601.63|5602.11|5601.51|5602.23|5601.63|5602.11|5601.51|22
1721260990000|2024-07-18 00:03:10|5601.98|5601.38|5602.11|5601.51|5602.11|5601.51|5601.98|5601.38|30
1721261000000|2024-07-18 00:03:20|5601.86|5601.26|5602.36|5601.76|5602.36|5601.76|5601.86|5601.26|49
1721261020000|2024-07-18 00:03:40|5602.11|5601.51|5602.11|5601.51|5602.36|5601.76|5602.11|5601.51|49
1721261030000|2024-07-18 00:03:50|5601.86|5601.26|5602.11|5601.51|5602.11|5601.51|5601.86|5601.26|11
1721261040000|2024-07-18 00:04:00|5602.23|5601.63|5602.11|5601.51|5602.36|5601.76|5602.11|5601.51|20
1721261050000|2024-07-18 00:04:10|5602.36|5601.76|5602.36|5601.76|5602.36|5601.76|5602.36|5601.76|9
1721261060000|2024-07-18 00:04:20|5602.61|5602.01|5602.36|5601.76|5602.61|5602.01|5602.36|5601.76|60
1721261070000|2024-07-18 00:04:30|||||||||15
1721261080000|2024-07-18 00:04:40|5602.11|5601.51|5602.11|5601.51|5602.11|5601.51|5602.11|5601.51|13
1721261090000|2024-07-18 00:04:50|5602.23|5601.63|5602.36|5601.76|5602.36|5601.76|5602.23|5601.63|23
1721261110000|2024-07-18 00:05:10|5602.11|5601.51|5602.11|5601.51|5602.11|5601.51|5602.11|5601.51|19
1721261120000|2024-07-18 00:05:20|5601.98|5601.38|5602.11|5601.51|5602.11|5601.51|5601.86|5601.26|33
1721261130000|2024-07-18 00:05:30|5601.98|5601.38|5601.86|5601.26|5602.11|5601.51|5601.86|5601.26|23
1721261140000|2024-07-18 00:05:40|5602.11|5601.51|5601.98|5601.38|5602.11|5601.51|5601.86|5601.26|11
1721261150000|2024-07-18 00:05:50|5602.11|5601.51|5601.86|5601.26|5602.11|5601.51|5601.86|5601.26|6
1721261160000|2024-07-18 00:06:00|5601.61|5601.01|5601.86|5601.26|5601.86|5601.26|5601.61|5601.01|30
1721261170000|2024-07-18 00:06:10|5601.61|5601.01|5601.73|5601.13|5601.73|5601.13|5601.61|5601.01|14
1721261180000|2024-07-18 00:06:20|5601.61|5601.01|5601.86|5601.26|5601.86|5601.26|5601.61|5601.01|13
1721261190000|2024-07-18 00:06:30|||||||||5
1721261200000|2024-07-18 00:06:40|5602.11|5601.51|5602.11|5601.51|5602.11|5601.51|5602.11|5601.51|5
1721261210000|2024-07-18 00:06:50|5602.36|5601.76|5602.11|5601.51|5602.36|5601.76|5602.11|5601.51|25
1721261220000|2024-07-18 00:07:00|||||||||4
1721261240000|2024-07-18 00:07:20|5602.23|5601.63|5602.36|5601.76|5602.36|5601.76|5602.23|5601.63|16
1721261250000|2024-07-18 00:07:30|||||||||6
1721261260000|2024-07-18 00:07:40|5602.48|5601.88|5602.61|5602.01|5602.61|5602.01|5602.48|5601.88|13
1721261270000|2024-07-18 00:07:50|5602.36|5601.76|5602.61|5602.01|5602.61|5602.01|5602.36|5601.76|28
1721261280000|2024-07-18 00:08:00|5602.73|5602.13|5602.86|5602.26|5602.86|5602.26|5602.61|5602.01|34
1721261290000|2024-07-18 00:08:10|||||||||6
1721261300000|2024-07-18 00:08:20|||||||||5
1721261310000|2024-07-18 00:08:30|5602.61|5602.01|5602.36|5601.76|5602.61|5602.01|5602.36|5601.76|60
1721261320000|2024-07-18 00:08:40|5602.11|5601.51|5602.36|5601.76|5602.36|5601.76|5602.11|5601.51|20
1721261330000|2024-07-18 00:08:50|5602.61|5602.01|5602.36|5601.76|5602.61|5602.01|5602.36|5601.76|15
1721261350000|2024-07-18 00:09:10|||||||||11
1721261360000|2024-07-18 00:09:20|5602.23|5601.63|5602.11|5601.51|5602.36|5601.76|5602.11|5601.51|31
1721261370000|2024-07-18 00:09:30|5602.36|5601.76|5602.11|5601.51|5602.36|5601.76|5602.11|5601.51|12
1721261380000|2024-07-18 00:09:40|5602.23|5601.63|5602.36|5601.76|5602.36|5601.76|5602.23|5601.63|5
1721261390000|2024-07-18 00:09:50|5602.48|5601.88|5602.36|5601.76|5602.48|5601.88|5602.36|5601.76|55
1721261400000|2024-07-18 00:10:00|5602.23|5601.63|5602.36|5601.76|5602.36|5601.76|5602.11|5601.51|27
1721261410000|2024-07-18 00:10:10|||||||||3
1721261420000|2024-07-18 00:10:20|5602.23|5601.63|5602.36|5601.76|5602.36|5601.76|5602.23|5601.63|16
1721261430000|2024-07-18 00:10:30|5602.61|5602.01|5602.61|5602.01|5602.61|5602.01|5602.61|5602.01|14
1721261440000|2024-07-18 00:10:40|5602.48|5601.88|5602.36|5601.76|5602.48|5601.88|5602.36|5601.76|10
1721261450000|2024-07-18 00:10:50|||||||||1
1721261460000|2024-07-18 00:11:00|5602.48|5601.88|5602.61|5602.01|5602.61|5602.01|5602.48|5601.88|10
1721261470000|2024-07-18 00:11:10|5602.73|5602.13|5602.61|5602.01|5602.86|5602.26|5602.61|5602.01|69
1721261480000|2024-07-18 00:11:20|5602.36|5601.76|5602.36|5601.76|5602.36|5601.76|5602.11|5601.51|114
1721261500000|2024-07-18 00:11:40|5602.48|5601.88|5602.61|5602.01|5602.61|5602.01|5602.48|5601.88|29
1721261510000|2024-07-18 00:11:50|||||||||90
1721261520000|2024-07-18 00:12:00|5602.48|5601.88|5602.11|5601.51|5602.48|5601.88|5602.11|5601.51|93
1721261530000|2024-07-18 00:12:10|5601.86|5601.26|5602.36|5601.76|5602.36|5601.76|5601.86|5601.26|115
1721261540000|2024-07-18 00:12:20|5602.48|5601.88|5602.61|5602.01|5602.61|5602.01|5602.36|5601.76|30
1721261550000|2024-07-18 00:12:30|5602.86|5602.26|5602.61|5602.01|5602.86|5602.26|5602.61|5602.01|22
1721261560000|2024-07-18 00:12:40|||||||||1
1721261580000|2024-07-18 00:13:00|5602.73|5602.13|5602.61|5602.01|5602.73|5602.13|5602.61|5602.01|15
1721261590000|2024-07-18 00:13:10|5602.86|5602.26|5602.86|5602.26|5602.86|5602.26|5602.61|5602.01|10
1721261600000|2024-07-18 00:13:20|||||||||4
1721261610000|2024-07-18 00:13:30|||||||||4
1721261620000|2024-07-18 00:13:40|||||||||53
1721261630000|2024-07-18 00:13:50|5602.61|5602.01|5602.61|5602.01|5602.86|5602.26|5602.61|5602.01|26
1721261640000|2024-07-18 00:14:00|||||||||1
1721261650000|2024-07-18 00:14:10|5602.36|5601.76|5602.61|5602.01|5602.61|5602.01|5602.36|5601.76|49
1721261660000|2024-07-18 00:14:20|||||||||5
1721261670000|2024-07-18 00:14:30|5602.86|5602.26|5602.86|5602.26|5602.86|5602.26|5602.86|5602.26|40
1721261680000|2024-07-18 00:14:40|||||||||19
1721261690000|2024-07-18 00:14:50|5602.61|5602.01|5602.61|5602.01|5602.73|5602.13|5602.61|5602.01|26
1721261700000|2024-07-18 00:15:00|5602.86|5602.26|5602.61|5602.01|5602.86|5602.26|5602.61|5602.01|43
1721261710000|2024-07-18 00:15:10|5602.48|5601.88|5602.48|5601.88|5602.61|5602.01|5602.36|5601.76|16
1721261720000|2024-07-18 00:15:20|5602.61|5602.01|5602.48|5601.88|5602.61|5602.01|5602.36|5601.76|10
1721261730000|2024-07-18 00:15:30|5602.61|5602.01|5602.36|5601.76|5602.61|5602.01|5602.36|5601.76|14
1721261740000|2024-07-18 00:15:40|||||||||7
1721261750000|2024-07-18 00:15:50|5602.11|5601.51|5602.11|5601.51|5602.11|5601.51|5602.11|5601.51|48
1721261760000|2024-07-18 00:16:00|5601.86|5601.26|5602.11|5601.51|5602.11|5601.51|5601.86|5601.26|22
1721261770000|2024-07-18 00:16:10|5601.98|5601.38|5601.86|5601.26|5601.98|5601.38|5601.86|5601.26|11
1721261780000|2024-07-18 00:16:20|5601.61|5601.01|5601.86|5601.26|5601.86|5601.26|5601.61|5601.01|17
1721261790000|2024-07-18 00:16:30|||||||||6
1721261800000|2024-07-18 00:16:40|5601.61|5601.01|5601.61|5601.01|5601.61|5601.01|5601.61|5601.01|15
1721261810000|2024-07-18 00:16:50|5601.86|5601.26|5601.86|5601.26|5601.86|5601.26|5601.86|5601.26|21
1721261820000|2024-07-18 00:17:00|5602.11|5601.51|5602.11|5601.51|5602.11|5601.51|5601.86|5601.26|26
1721261830000|2024-07-18 00:17:10|||||||||10
1721261840000|2024-07-18 00:17:20|5602.23|5601.63|5602.48|5601.88|5602.48|5601.88|5602.23|5601.63|42
1721261850000|2024-07-18 00:17:30|5602.36|5601.76|5602.61|5602.01|5602.61|5602.01|5602.36|5601.76|25
1721261860000|2024-07-18 00:17:40|||||||||5
1721261880000|2024-07-18 00:18:00|5602.36|5601.76|5602.36|5601.76|5602.61|5602.01|5602.36|5601.76|36
1721261890000|2024-07-18 00:18:10|5602.23|5601.63|5602.11|5601.51|5602.23|5601.63|5602.11|5601.51|22
1721261900000|2024-07-18 00:18:20|5602.23|5601.63|5602.11|5601.51|5602.23|5601.63|5602.11|5601.51|12
1721261910000|2024-07-18 00:18:30|||||||||3
1721261950000|2024-07-18 00:19:10|||||||||18
1721261960000|2024-07-18 00:19:20|5602.23|5601.63|5602.11|5601.51|5602.23|5601.63|5602.11|5601.51|10
1721261970000|2024-07-18 00:19:30|||||||||7
1721261980000|2024-07-18 00:19:40|5601.86|5601.26|5601.86|5601.26|5601.86|5601.26|5601.86|5601.26|16
1721262000000|2024-07-18 00:20:00|||||||||7
1721262010000|2024-07-18 00:20:10|5601.73|5601.13|5601.61|5601.01|5601.73|5601.13|5601.61|5601.01|11
1721262020000|2024-07-18 00:20:20|5601.73|5601.13|5601.86|5601.26|5601.86|5601.26|5601.61|5601.01|8
1721262040000|2024-07-18 00:20:40|5601.61|5601.01|5601.86|5601.26|5601.86|5601.26|5601.61|5601.01|28
1721262050000|2024-07-18 00:20:50|||||||||28
1721262060000|2024-07-18 00:21:00|||||||||14
1721262070000|2024-07-18 00:21:10|5601.98|5601.38|5602.11|5601.51|5602.11|5601.51|5601.98|5601.38|10
1721262080000|2024-07-18 00:21:20|5601.98|5601.38|5602.11|5601.51|5602.11|5601.51|5601.86|5601.26|10
1721262100000|2024-07-18 00:21:40|5601.98|5601.38|5601.86|5601.26|5602.11|5601.51|5601.86|5601.26|15
1721262130000|2024-07-18 00:22:10|5601.73|5601.13|5601.61|5601.01|5601.86|5601.26|5601.61|5601.01|26
1721262140000|2024-07-18 00:22:20|||||||||1
1721262160000|2024-07-18 00:22:40|||||||||1
1721262170000|2024-07-18 00:22:50|5601.73|5601.13|5601.61|5601.01|5601.73|5601.13|5601.61|5601.01|16
1721262180000|2024-07-18 00:23:00|||||||||3
1721262190000|2024-07-18 00:23:10|||||||||3
1721262200000|2024-07-18 00:23:20|5601.73|5601.13|5601.61|5601.01|5601.73|5601.13|5601.61|5601.01|2
1721262210000|2024-07-18 00:23:30|5601.73|5601.13|5601.61|5601.01|5601.73|5601.13|5601.61|5601.01|17
1721262220000|2024-07-18 00:23:40|5601.86|5601.26|5601.86|5601.26|5601.86|5601.26|5601.86|5601.26|19
1721262230000|2024-07-18 00:23:50|||||||||1
1721262240000|2024-07-18 00:24:00|5602.11|5601.51|5602.11|5601.51|5602.11|5601.51|5602.11|5601.51|8
1721262250000|2024-07-18 00:24:10|5601.86|5601.26|5601.86|5601.26|5601.86|5601.26|5601.86|5601.26|25
1721262270000|2024-07-18 00:24:30|5601.98|5601.38|5601.86|5601.26|5602.11|5601.51|5601.86|5601.26|16
1721262280000|2024-07-18 00:24:40|5602.11|5601.51|5602.11|5601.51|5602.11|5601.51|5602.11|5601.51|8
1721262300000|2024-07-18 00:25:00|5602.36|5601.76|5602.11|5601.51|5602.36|5601.76|5602.11|5601.51|29
1721262320000|2024-07-18 00:25:20|5601.86|5601.26|5601.86|5601.26|5601.86|5601.26|5601.86|5601.26|25
1721262330000|2024-07-18 00:25:30|||||||||9
1721262340000|2024-07-18 00:25:40|||||||||8
1721262350000|2024-07-18 00:25:50|||||||||4
1721262360000|2024-07-18 00:26:00|5601.98|5601.38|5602.11|5601.51|5602.11|5601.51|5601.86|5601.26|6
1721262370000|2024-07-18 00:26:10|||||||||1
1721262380000|2024-07-18 00:26:20|5602.36|5601.76|5602.23|5601.63|5602.36|5601.76|5602.11|5601.51|38
1721262390000|2024-07-18 00:26:30|5602.36|5601.76|5602.36|5601.76|5602.36|5601.76|5602.36|5601.76|0
1721262400000|2024-07-18 00:26:40|5602.11|5601.51|5602.11|5601.51|5602.11|5601.51|5602.11|5601.51|11
1721262410000|2024-07-18 00:26:50|5602.23|5601.63|5602.36|5601.76|5602.36|5601.76|5602.23|5601.63|21
1721262420000|2024-07-18 00:27:00|5602.61|5602.01|5602.61|5602.01|5602.61|5602.01|5602.61|5602.01|11
1721262430000|2024-07-18 00:27:10|5602.48|5601.88|5602.61|5602.01|5602.61|5602.01|5602.36|5601.76|18
1721262440000|2024-07-18 00:27:20|5602.86|5602.26|5602.61|5602.01|5602.86|5602.26|5602.61|5602.01|8
1721262450000|2024-07-18 00:27:30|||||||||3
1721262460000|2024-07-18 00:27:40|5602.48|5601.88|5602.61|5602.01|5602.61|5602.01|5602.48|5601.88|12
1721262470000|2024-07-18 00:27:50|||||||||3
1721262490000|2024-07-18 00:28:10|||||||||1
1721262500000|2024-07-18 00:28:20|5602.86|5602.26|5602.86|5602.26|5602.86|5602.26|5602.86|5602.26|11
1721262520000|2024-07-18 00:28:40|5602.98|5602.38|5603.11|5602.51|5603.11|5602.51|5602.98|5602.38|18
1721262530000|2024-07-18 00:28:50|5603.36|5602.76|5603.61|5603.01|5603.61|5603.01|5603.36|5602.76|103
1721262540000|2024-07-18 00:29:00|5603.73|5603.13|5604.11|5603.51|5604.11|5603.51|5603.73|5603.13|83
1721262550000|2024-07-18 00:29:10|5603.86|5603.26|5603.86|5603.26|5603.86|5603.26|5603.86|5603.26|85
1721262560000|2024-07-18 00:29:20|||||||||17
1721262570000|2024-07-18 00:29:30|5604.11|5603.51|5603.86|5603.26|5604.11|5603.51|5603.86|5603.26|15
1721262580000|2024-07-18 00:29:40|5603.61|5603.01|5603.61|5603.01|5603.61|5603.01|5603.61|5603.01|8
1721262590000|2024-07-18 00:29:50|5603.36|5602.76|5603.36|5602.76|5603.36|5602.76|5603.36|5602.76|11
1721262600000|2024-07-18 00:30:00|5603.48|5602.88|5603.61|5603.01|5603.61|5603.01|5603.48|5602.88|17
1721262610000|2024-07-18 00:30:10|5603.73|5603.13|5603.61|5603.01|5603.86|5603.26|5603.61|5603.01|20
1721262620000|2024-07-18 00:30:20|||||||||4
1721262640000|2024-07-18 00:30:40|5603.73|5603.13|5603.61|5603.01|5603.86|5603.26|5603.61|5603.01|35
1721262650000|2024-07-18 00:30:50|5603.73|5603.13|5603.86|5603.26|5603.86|5603.26|5603.73|5603.13|7
1721262660000|2024-07-18 00:31:00|||||||||4
1721262670000|2024-07-18 00:31:10|5603.98|5603.38|5604.11|5603.51|5604.23|5603.63|5603.98|5603.38|32
1721262680000|2024-07-18 00:31:20|||||||||14
1721262690000|2024-07-18 00:31:30|5603.86|5603.26|5604.11|5603.51|5604.11|5603.51|5603.86|5603.26|10
1721262710000|2024-07-18 00:31:50|||||||||1
1721262720000|2024-07-18 00:32:00|5604.23|5603.63|5604.36|5603.76|5604.61|5604.01|5604.23|5603.63|71
1721262730000|2024-07-18 00:32:10|5604.23|5603.63|5604.11|5603.51|5604.36|5603.76|5604.11|5603.51|29
1721262740000|2024-07-18 00:32:20|||||||||1
1721262750000|2024-07-18 00:32:30|5604.36|5603.76|5604.36|5603.76|5604.36|5603.76|5604.36|5603.76|23
1721262760000|2024-07-18 00:32:40|5604.11|5603.51|5604.11|5603.51|5604.36|5603.76|5604.11|5603.51|16
1721262790000|2024-07-18 00:33:10|||||||||9
1721262800000|2024-07-18 00:33:20|||||||||18
1721262810000|2024-07-18 00:33:30|5603.86|5603.26|5603.86|5603.26|5604.11|5603.51|5603.86|5603.26|20
1721262820000|2024-07-18 00:33:40|||||||||3
1721262830000|2024-07-18 00:33:50|||||||||5
1721262840000|2024-07-18 00:34:00|5603.61|5603.01|5603.86|5603.26|5603.86|5603.26|5603.61|5603.01|47
1721262850000|2024-07-18 00:34:10|5603.61|5603.01|5603.61|5603.01|5603.86|5603.26|5603.61|5603.01|39
1721262860000|2024-07-18 00:34:20|5603.86|5603.26|5603.86|5603.26|5603.86|5603.26|5603.86|5603.26|8
1721262870000|2024-07-18 00:34:30|5604.11|5603.51|5604.11|5603.51|5604.11|5603.51|5604.11|5603.51|40
1721262880000|2024-07-18 00:34:40|||||||||23
1721262890000|2024-07-18 00:34:50|5604.36|5603.76|5604.36|5603.76|5604.36|5603.76|5604.11|5603.51|34
1721262900000|2024-07-18 00:35:00|5604.23|5603.63|5604.11|5603.51|5604.23|5603.63|5604.11|5603.51|6
1721262910000|2024-07-18 00:35:10|||||||||3
1721262920000|2024-07-18 00:35:20|5603.98|5603.38|5602.86|5602.26|5603.98|5603.38|5602.86|5602.26|132
1721262930000|2024-07-18 00:35:30|5602.98|5602.38|5603.11|5602.51|5603.11|5602.51|5602.98|5602.38|73
1721262940000|2024-07-18 00:35:40|5603.23|5602.63|5603.11|5602.51|5603.36|5602.76|5603.11|5602.51|20
1721262950000|2024-07-18 00:35:50|||||||||11
1721262960000|2024-07-18 00:36:00|5603.36|5602.76|5603.23|5602.63|5603.36|5602.76|5603.11|5602.51|15
1721262970000|2024-07-18 00:36:10|5603.36|5602.76|5603.36|5602.76|5603.36|5602.76|5603.36|5602.76|8
1721262980000|2024-07-18 00:36:20|5603.61|5603.01|5603.61|5603.01|5603.61|5603.01|5603.61|5603.01|37
1721262990000|2024-07-18 00:36:30|5603.86|5603.26|5603.48|5602.88|5603.86|5603.26|5603.36|5602.76|23
1721263000000|2024-07-18 00:36:40|5603.61|5603.01|5603.61|5603.01|5603.61|5603.01|5603.61|5603.01|16
1721263010000|2024-07-18 00:36:50|5603.86|5603.26|5603.61|5603.01|5603.86|5603.26|5603.61|5603.01|11
1721263020000|2024-07-18 00:37:00|5603.48|5602.88|5603.36|5602.76|5603.48|5602.88|5603.36|5602.76|24
1721263040000|2024-07-18 00:37:20|5603.48|5602.88|5603.61|5603.01|5603.61|5603.01|5603.48|5602.88|3
1721263050000|2024-07-18 00:37:30|5603.48|5602.88|5603.36|5602.76|5603.61|5603.01|5603.36|5602.76|22
1721263060000|2024-07-18 00:37:40|5603.48|5602.88|5603.61|5603.01|5603.61|5603.01|5603.48|5602.88|8
1721263070000|2024-07-18 00:37:50|5603.73|5603.13|5603.86|5603.26|5603.86|5603.26|5603.73|5603.13|44
1721263080000|2024-07-18 00:38:00|||||||||6
1721263090000|2024-07-18 00:38:10|||||||||4
1721263110000|2024-07-18 00:38:30|||||||||2
1721263120000|2024-07-18 00:38:40|5603.98|5603.38|5603.86|5603.26|5604.11|5603.51|5603.86|5603.26|45
1721263130000|2024-07-18 00:38:50|5604.28|5603.68|5604.28|5603.68|5604.28|5603.68|5604.28|5603.68|1
1721263140000|2024-07-18 00:39:00|||||||||3
1721263150000|2024-07-18 00:39:10|||||||||4
1721263160000|2024-07-18 00:39:20|5604.53|5603.93|5604.28|5603.68|5604.53|5603.93|5604.28|5603.68|13
1721263180000|2024-07-18 00:39:40|5604.53|5603.93|5604.53|5603.93|5604.53|5603.93|5604.53|5603.93|15
1721263190000|2024-07-18 00:39:50|5604.4|5603.8|5604.28|5603.68|5604.4|5603.8|5604.28|5603.68|15
1721263200000|2024-07-18 00:40:00|5604.53|5603.93|5604.4|5603.8|5604.53|5603.93|5604.28|5603.68|6
1721263210000|2024-07-18 00:40:10|5604.28|5603.68|5604.53|5603.93|5604.53|5603.93|5604.28|5603.68|4
1721263250000|2024-07-18 00:40:50|5604.65|5604.05|5604.78|5604.18|5604.78|5604.18|5604.65|5604.05|15
1721263260000|2024-07-18 00:41:00|||||||||1
1721263270000|2024-07-18 00:41:10|5605.03|5604.43|5604.78|5604.18|5605.03|5604.43|5604.78|5604.18|32
1721263280000|2024-07-18 00:41:20|5605.14|5604.54|5605.14|5604.54|5605.14|5604.54|5605.14|5604.54|0
1721263290000|2024-07-18 00:41:30|||||||||6
1721263300000|2024-07-18 00:41:40|||||||||14
1721263310000|2024-07-18 00:41:50|5605.01|5604.41|5605.14|5604.54|5605.14|5604.54|5605.01|5604.41|24
1721263320000|2024-07-18 00:42:00|5605.39|5604.79|5605.14|5604.54|5605.39|5604.79|5605.14|5604.54|35
1721263330000|2024-07-18 00:42:10|5605.26|5604.66|5605.14|5604.54|5605.39|5604.79|5604.89|5604.29|36
1721263350000|2024-07-18 00:42:30|5605.01|5604.41|5605.14|5604.54|5605.14|5604.54|5605.01|5604.41|17
1721263360000|2024-07-18 00:42:40|5605.01|5604.41|5605.01|5604.41|5605.01|5604.41|5605.01|5604.41|13
1721263370000|2024-07-18 00:42:50|5604.89|5604.29|5604.89|5604.29|5604.89|5604.29|5604.89|5604.29|6
1721263380000|2024-07-18 00:43:00|||||||||3
1721263390000|2024-07-18 00:43:10|||||||||2
1721263400000|2024-07-18 00:43:20|||||||||8
1721263410000|2024-07-18 00:43:30|5605.14|5604.54|5605.14|5604.54|5605.14|5604.54|5605.14|5604.54|10
1721263420000|2024-07-18 00:43:40|5605.01|5604.41|5605.14|5604.54|5605.14|5604.54|5604.89|5604.29|38
1721263430000|2024-07-18 00:43:50|5605.39|5604.79|5605.39|5604.79|5605.39|5604.79|5605.39|5604.79|38
1721263440000|2024-07-18 00:44:00|5605.14|5604.54|5605.39|5604.79|5605.39|5604.79|5605.14|5604.54|14
1721263450000|2024-07-18 00:44:10|5605.26|5604.66|5605.14|5604.54|5605.26|5604.66|5605.14|5604.54|12
1721263460000|2024-07-18 00:44:20|5605.39|5604.79|5605.39|5604.79|5605.39|5604.79|5605.14|5604.54|10
1721263480000|2024-07-18 00:44:40|5605.64|5605.04|5605.64|5605.04|5605.64|5605.04|5605.64|5605.04|26
1721263490000|2024-07-18 00:44:50|5605.51|5604.91|5605.64|5605.04|5605.64|5605.04|5605.39|5604.79|20
1721263500000|2024-07-18 00:45:00|5605.89|5605.29|5605.64|5605.04|5605.89|5605.29|5605.39|5604.79|125
1721263510000|2024-07-18 00:45:10|5605.51|5604.91|5605.39|5604.79|5605.51|5604.91|5605.39|5604.79|20
1721263520000|2024-07-18 00:45:20|5605.26|5604.66|5605.14|5604.54|5605.39|5604.79|5605.14|5604.54|27
1721263530000|2024-07-18 00:45:30|5605.26|5604.66|5605.39|5604.79|5605.39|5604.79|5605.14|5604.54|40
1721263540000|2024-07-18 00:45:40|||||||||4
1721263550000|2024-07-18 00:45:50|5605.51|5604.91|5605.39|5604.79|5605.64|5605.04|5605.39|5604.79|16
1721263560000|2024-07-18 00:46:00|5605.51|5604.91|5605.64|5605.04|5605.64|5605.04|5605.39|5604.79|13
1721263570000|2024-07-18 00:46:10|5605.51|5604.91|5605.39|5604.79|5605.51|5604.91|5605.39|5604.79|16
1721263600000|2024-07-18 00:46:40|||||||||5
1721263610000|2024-07-18 00:46:50|||||||||27
1721263620000|2024-07-18 00:47:00|5605.26|5604.66|5605.14|5604.54|5605.26|5604.66|5605.14|5604.54|22
1721263640000|2024-07-18 00:47:20|||||||||7
1721263650000|2024-07-18 00:47:30|5605.01|5604.41|5605.14|5604.54|5605.14|5604.54|5604.89|5604.29|13
1721263660000|2024-07-18 00:47:40|||||||||3
1721263670000|2024-07-18 00:47:50|5604.89|5604.29|5604.89|5604.29|5604.89|5604.29|5604.89|5604.29|11
1721263680000|2024-07-18 00:48:00|5605.01|5604.41|5604.64|5604.04|5605.01|5604.41|5604.64|5604.04|31
1721263690000|2024-07-18 00:48:10|5604.76|5604.16|5604.89|5604.29|5604.89|5604.29|5604.64|5604.04|11
1721263700000|2024-07-18 00:48:20|5604.64|5604.04|5604.64|5604.04|5604.64|5604.04|5604.64|5604.04|23
1721263710000|2024-07-18 00:48:30|||||||||10
1721263720000|2024-07-18 00:48:40|||||||||35
1721263730000|2024-07-18 00:48:50|5604.89|5604.29|5604.64|5604.04|5604.89|5604.29|5604.64|5604.04|58
1721263740000|2024-07-18 00:49:00|5604.51|5603.91|5604.39|5603.79|5604.64|5604.04|5604.39|5603.79|34
1721263750000|2024-07-18 00:49:10|||||||||4
1721263760000|2024-07-18 00:49:20|||||||||12
1721263770000|2024-07-18 00:49:30|5604.51|5603.91|5604.39|5603.79|5604.64|5604.04|5604.39|5603.79|36
1721263780000|2024-07-18 00:49:40|||||||||4
1721263800000|2024-07-18 00:50:00|5604.51|5603.91|5604.64|5604.04|5604.64|5604.04|5604.39|5603.79|30
1721263810000|2024-07-18 00:50:10|5604.39|5603.79|5604.39|5603.79|5604.39|5603.79|5604.39|5603.79|11
1721263820000|2024-07-18 00:50:20|5604.51|5603.91|5604.64|5604.04|5604.64|5604.04|5604.51|5603.91|9
1721263830000|2024-07-18 00:50:30|5604.76|5604.16|5604.89|5604.29|5604.89|5604.29|5604.76|5604.16|11
1721263840000|2024-07-18 00:50:40|||||||||1
1721263850000|2024-07-18 00:50:50|||||||||1
1721263870000|2024-07-18 00:51:10|5604.76|5604.16|5604.89|5604.29|5604.89|5604.29|5604.64|5604.04|22
1721263880000|2024-07-18 00:51:20|5604.76|5604.16|5604.64|5604.04|5604.76|5604.16|5604.64|5604.04|3
1721263890000|2024-07-18 00:51:30|5604.76|5604.16|5604.89|5604.29|5604.89|5604.29|5604.76|5604.16|3
1721263920000|2024-07-18 00:52:00|5605.01|5604.41|5605.14|5604.54|5605.14|5604.54|5605.01|5604.41|9
1721263940000|2024-07-18 00:52:20|5605.01|5604.41|5604.64|5604.04|5605.01|5604.41|5604.64|5604.04|90
1721263950000|2024-07-18 00:52:30|5604.39|5603.79|5604.39|5603.79|5604.39|5603.79|5604.39|5603.79|181
1721263960000|2024-07-18 00:52:40|5604.14|5603.54|5604.14|5603.54|5604.14|5603.54|5604.14|5603.54|81
1721263970000|2024-07-18 00:52:50|||||||||87
1721263990000|2024-07-18 00:53:10|||||||||63
1721264010000|2024-07-18 00:53:30|||||||||47
1721264020000|2024-07-18 00:53:40|||||||||131
1721264040000|2024-07-18 00:54:00|||||||||15
1721264060000|2024-07-18 00:54:20|||||||||33
1721264080000|2024-07-18 00:54:40|5603.89|5603.29|5603.89|5603.29|5603.89|5603.29|5603.89|5603.29|68
1721264100000|2024-07-18 00:55:00|||||||||6
1721264110000|2024-07-18 00:55:10|||||||||44
1721264130000|2024-07-18 00:55:30|5603.64|5603.04|5603.64|5603.04|5603.64|5603.04|5603.64|5603.04|33
1721264140000|2024-07-18 00:55:40|5603.76|5603.16|5603.89|5603.29|5603.89|5603.29|5603.76|5603.16|19
1721264150000|2024-07-18 00:55:50|5604.01|5603.41|5604.14|5603.54|5604.14|5603.54|5604.01|5603.41|20
1721264170000|2024-07-18 00:56:10|||||||||40
1721264180000|2024-07-18 00:56:20|||||||||11
1721264190000|2024-07-18 00:56:30|||||||||3
1721264210000|2024-07-18 00:56:50|||||||||15
1721264220000|2024-07-18 00:57:00|||||||||17
1721264230000|2024-07-18 00:57:10|5603.89|5603.29|5603.89|5603.29|5604.01|5603.41|5603.89|5603.29|35
1721264260000|2024-07-18 00:57:40|5604.01|5603.41|5603.89|5603.29|5604.14|5603.54|5603.89|5603.29|30
1721264270000|2024-07-18 00:57:50|||||||||3
1721264290000|2024-07-18 00:58:10|||||||||1
1721264300000|2024-07-18 00:58:20|5604.01|5603.41|5604.14|5603.54|5604.14|5603.54|5604.01|5603.41|42
1721264310000|2024-07-18 00:58:30|||||||||4
1721264330000|2024-07-18 00:58:50|||||||||16
1721264360000|2024-07-18 00:59:20|||||||||1
1721264380000|2024-07-18 00:59:40|5603.89|5603.29|5603.89|5603.29|5603.89|5603.29|5603.89|5603.29|23
1721264400000|2024-07-18 01:00:00|||||||||6
1721264410000|2024-07-18 01:00:10|5604.01|5603.41|5604.14|5603.54|5604.14|5603.54|5604.01|5603.41|18
1721264420000|2024-07-18 01:00:20|5604.01|5603.41|5604.14|5603.54|5604.14|5603.54|5603.89|5603.29|52
1721264430000|2024-07-18 01:00:30|5603.89|5603.29|5604.14|5603.54|5604.14|5603.54|5603.89|5603.29|15
1721264440000|2024-07-18 01:00:40|||||||||12
1721264450000|2024-07-18 01:00:50|5604.01|5603.41|5603.89|5603.29|5604.14|5603.54|5603.89|5603.29|12
1721264460000|2024-07-18 01:01:00|5603.76|5603.16|5603.64|5603.04|5603.76|5603.16|5603.64|5603.04|28
1721264470000|2024-07-18 01:01:10|5603.39|5602.79|5603.39|5602.79|5603.64|5603.04|5603.39|5602.79|45
1721264480000|2024-07-18 01:01:20|5603.51|5602.91|5603.89|5603.29|5603.89|5603.29|5603.51|5602.91|25
1721264490000|2024-07-18 01:01:30|5603.76|5603.16|5603.89|5603.29|5603.89|5603.29|5603.64|5603.04|13
1721264500000|2024-07-18 01:01:40|||||||||3
1721264510000|2024-07-18 01:01:50|||||||||1
1721264520000|2024-07-18 01:02:00|5603.76|5603.16|5603.89|5603.29|5603.89|5603.29|5603.64|5603.04|14
1721264530000|2024-07-18 01:02:10|||||||||10
1721264550000|2024-07-18 01:02:30|||||||||12
1721264560000|2024-07-18 01:02:40|||||||||28
1721264580000|2024-07-18 01:03:00|5603.76|5603.16|5603.64|5603.04|5603.76|5603.16|5603.39|5602.79|44
1721264590000|2024-07-18 01:03:10|5603.39|5602.79|5603.14|5602.54|5603.39|5602.79|5603.14|5602.54|36
1721264600000|2024-07-18 01:03:20|5603.26|5602.66|5603.39|5602.79|5603.39|5602.79|5603.26|5602.66|23
1721264610000|2024-07-18 01:03:30|||||||||5
1721264620000|2024-07-18 01:03:40|||||||||1
1721264640000|2024-07-18 01:04:00|5603.26|5602.66|5603.14|5602.54|5603.39|5602.79|5603.14|5602.54|28
1721264650000|2024-07-18 01:04:10|5603.01|5602.41|5602.89|5602.29|5603.14|5602.54|5602.89|5602.29|40
1721264660000|2024-07-18 01:04:20|5603.01|5602.41|5602.89|5602.29|5603.14|5602.54|5602.76|5602.16|30
1721264670000|2024-07-18 01:04:30|5602.76|5602.16|5602.64|5602.04|5602.76|5602.16|5602.64|5602.04|96
1721264680000|2024-07-18 01:04:40|5602.39|5601.79|5602.39|5601.79|5602.39|5601.79|5602.39|5601.79|7
1721264700000|2024-07-18 01:05:00|5602.64|5602.04|5602.64|5602.04|5602.64|5602.04|5602.64|5602.04|17
1721264710000|2024-07-18 01:05:10|5602.76|5602.16|5602.76|5602.16|5602.89|5602.29|5602.64|5602.04|18
1721264720000|2024-07-18 01:05:20|5602.89|5602.29|5602.64|5602.04|5602.89|5602.29|5602.64|5602.04|18
1721264730000|2024-07-18 01:05:30|5602.89|5602.29|5602.89|5602.29|5602.89|5602.29|5602.76|5602.16|17
1721264740000|2024-07-18 01:05:40|5603.14|5602.54|5603.14|5602.54|5603.14|5602.54|5603.14|5602.54|10
1721264750000|2024-07-18 01:05:50|||||||||6
1721264760000|2024-07-18 01:06:00|5603.39|5602.79|5603.64|5603.04|5603.64|5603.04|5603.39|5602.79|31
1721264770000|2024-07-18 01:06:10|||||||||5
1721264780000|2024-07-18 01:06:20|5603.51|5602.91|5603.64|5603.04|5603.64|5603.04|5603.39|5602.79|24
1721264790000|2024-07-18 01:06:30|5603.89|5603.29|5603.89|5603.29|5603.89|5603.29|5603.89|5603.29|41
1721264800000|2024-07-18 01:06:40|||||||||1
1721264810000|2024-07-18 01:06:50|||||||||11
1721264820000|2024-07-18 01:07:00|||||||||1
1721264830000|2024-07-18 01:07:10|||||||||1
1721264840000|2024-07-18 01:07:20|5604.01|5603.41|5603.89|5603.29|5604.14|5603.54|5603.89|5603.29|9
1721264850000|2024-07-18 01:07:30|5604.14|5603.54|5603.89|5603.29|5604.14|5603.54|5603.89|5603.29|14
1721264860000|2024-07-18 01:07:40|5604.14|5603.54|5603.89|5603.29|5604.14|5603.54|5603.89|5603.29|16
1721264870000|2024-07-18 01:07:50|5604.14|5603.54|5603.89|5603.29|5604.14|5603.54|5603.89|5603.29|18
1721264880000|2024-07-18 01:08:00|5604.01|5603.41|5604.14|5603.54|5604.14|5603.54|5604.01|5603.41|35
1721264890000|2024-07-18 01:08:10|||||||||6
1721264910000|2024-07-18 01:08:30|||||||||18
1721264930000|2024-07-18 01:08:50|||||||||101
1721264940000|2024-07-18 01:09:00|||||||||20
1721264950000|2024-07-18 01:09:10|5604.39|5603.79|5606.39|5605.79|5606.39|5605.79|5604.39|5603.79|319
1721264960000|2024-07-18 01:09:20|5606.64|5606.04|5605.89|5605.29|5606.64|5606.04|5605.89|5605.29|73
1721264970000|2024-07-18 01:09:30|5605.76|5605.16|5605.89|5605.29|5605.89|5605.29|5605.64|5605.04|16
1721264980000|2024-07-18 01:09:40|5605.64|5605.04|5606.39|5605.79|5606.39|5605.79|5605.64|5605.04|145
1721264990000|2024-07-18 01:09:50|5606.14|5605.54|5606.14|5605.54|5606.14|5605.54|5606.14|5605.54|27
1721265000000|2024-07-18 01:10:00|5606.39|5605.79|5605.89|5605.29|5606.39|5605.79|5605.89|5605.29|51
1721265010000|2024-07-18 01:10:10|5606.01|5605.41|5606.14|5605.54|5606.14|5605.54|5606.01|5605.41|17
1721265030000|2024-07-18 01:10:30|||||||||17
1721265040000|2024-07-18 01:10:40|5605.89|5605.29|5605.89|5605.29|5606.14|5605.54|5605.64|5605.04|40
1721265050000|2024-07-18 01:10:50|5605.64|5605.04|5605.64|5605.04|5605.76|5605.16|5605.64|5605.04|12
1721265060000|2024-07-18 01:11:00|5605.39|5604.79|5605.39|5604.79|5605.64|5605.04|5605.39|5604.79|36
1721265070000|2024-07-18 01:11:10|5605.64|5605.04|5605.14|5604.54|5605.64|5605.04|5605.14|5604.54|62
1721265080000|2024-07-18 01:11:20|5604.89|5604.29|5604.89|5604.29|5604.89|5604.29|5604.64|5604.04|41
1721265090000|2024-07-18 01:11:30|5604.76|5604.16|5605.14|5604.54|5605.14|5604.54|5604.76|5604.16|16
1721265100000|2024-07-18 01:11:40|5604.89|5604.29|5604.89|5604.29|5605.01|5604.41|5604.89|5604.29|25
1721265110000|2024-07-18 01:11:50|5604.76|5604.16|5604.39|5603.79|5604.76|5604.16|5604.39|5603.79|45
1721265120000|2024-07-18 01:12:00|5604.51|5603.91|5604.89|5604.29|5604.89|5604.29|5604.51|5603.91|35
1721265130000|2024-07-18 01:12:10|5604.64|5604.04|5604.64|5604.04|5604.64|5604.04|5604.64|5604.04|19
1721265140000|2024-07-18 01:12:20|||||||||1
1721265150000|2024-07-18 01:12:30|||||||||4
1721265160000|2024-07-18 01:12:40|||||||||47
1721265170000|2024-07-18 01:12:50|||||||||13
1721265190000|2024-07-18 01:13:10|5604.51|5603.91|5604.14|5603.54|5604.51|5603.91|5604.14|5603.54|46
1721265200000|2024-07-18 01:13:20|5604.01|5603.41|5604.14|5603.54|5604.14|5603.54|5604.01|5603.41|33
1721265210000|2024-07-18 01:13:30|5604.26|5603.66|5604.39|5603.79|5604.39|5603.79|5604.26|5603.66|61
1721265220000|2024-07-18 01:13:40|||||||||3
1721265230000|2024-07-18 01:13:50|||||||||14
1721265240000|2024-07-18 01:14:00|5604.14|5603.54|5603.89|5603.29|5604.14|5603.54|5603.89|5603.29|23
1721265250000|2024-07-18 01:14:10|5604.01|5603.41|5603.89|5603.29|5604.01|5603.41|5603.89|5603.29|10
1721265260000|2024-07-18 01:14:20|5603.76|5603.16|5603.64|5603.04|5603.89|5603.29|5603.64|5603.04|24
1721265270000|2024-07-18 01:14:30|5603.76|5603.16|5603.64|5603.04|5603.89|5603.29|5603.64|5603.04|6
1721265280000|2024-07-18 01:14:40|||||||||3
1721265290000|2024-07-18 01:14:50|5603.51|5602.91|5603.64|5603.04|5603.64|5603.04|5603.39|5602.79|37
1721265300000|2024-07-18 01:15:00|5603.51|5602.91|5603.64|5603.04|5603.89|5603.29|5603.51|5602.91|22
1721265310000|2024-07-18 01:15:10|5603.76|5603.16|5603.89|5603.29|5603.89|5603.29|5603.64|5603.04|7
1721265320000|2024-07-18 01:15:20|5603.64|5603.04|5603.64|5603.04|5603.64|5603.04|5603.64|5603.04|14
1721265340000|2024-07-18 01:15:40|||||||||19
1721265350000|2024-07-18 01:15:50|5603.39|5602.79|5603.89|5603.29|5603.89|5603.29|5603.39|5602.79|19
1721265360000|2024-07-18 01:16:00|5604.14|5603.54|5604.14|5603.54|5604.14|5603.54|5604.14|5603.54|7
1721265370000|2024-07-18 01:16:10|5604.39|5603.79|5604.39|5603.79|5604.39|5603.79|5604.14|5603.54|49
1721265380000|2024-07-18 01:16:20|5604.51|5603.91|5604.64|5604.04|5604.64|5604.04|5604.51|5603.91|8
1721265390000|2024-07-18 01:16:30|||||||||3
1721265400000|2024-07-18 01:16:40|5604.51|5603.91|5604.64|5604.04|5604.64|5604.04|5604.39|5603.79|67
1721265410000|2024-07-18 01:16:50|||||||||3
1721265420000|2024-07-18 01:17:00|||||||||32
1721265430000|2024-07-18 01:17:10|||||||||42
1721265440000|2024-07-18 01:17:20|||||||||1
1721265450000|2024-07-18 01:17:30|5605.14|5604.54|5604.89|5604.29|5605.14|5604.54|5604.89|5604.29|49
1721265460000|2024-07-18 01:17:40|5604.76|5604.16|5604.64|5604.04|5604.76|5604.16|5604.64|5604.04|10
1721265470000|2024-07-18 01:17:50|||||||||22
1721265480000|2024-07-18 01:18:00|5604.51|5603.91|5604.89|5604.29|5604.89|5604.29|5604.39|5603.79|32
1721265490000|2024-07-18 01:18:10|||||||||9
1721265510000|2024-07-18 01:18:30|5604.64|5604.04|5604.64|5604.04|5604.64|5604.04|5604.64|5604.04|11
1721265520000|2024-07-18 01:18:40|5604.89|5604.29|5604.89|5604.29|5604.89|5604.29|5604.64|5604.04|13
1721265530000|2024-07-18 01:18:50|5604.64|5604.04|5604.64|5604.04|5604.89|5604.29|5604.64|5604.04|16
1721265540000|2024-07-18 01:19:00|||||||||2
1721265550000|2024-07-18 01:19:10|5604.51|5603.91|5604.64|5604.04|5604.64|5604.04|5604.51|5603.91|17
1721265570000|2024-07-18 01:19:30|5604.51|5603.91|5604.64|5604.04|5604.64|5604.04|5604.39|5603.79|23
1721265580000|2024-07-18 01:19:40|5604.51|5603.91|5604.39|5603.79|5604.51|5603.91|5604.39|5603.79|16
1721265590000|2024-07-18 01:19:50|5604.26|5603.66|5604.14|5603.54|5604.26|5603.66|5604.14|5603.54|11
1721265600000|2024-07-18 01:20:00|5604.26|5603.66|5604.39|5603.79|5604.39|5603.79|5604.14|5603.54|28
1721265610000|2024-07-18 01:20:10|5604.64|5604.04|5604.64|5604.04|5604.64|5604.04|5604.64|5604.04|7
1721265620000|2024-07-18 01:20:20|5604.76|5604.16|5604.64|5604.04|5604.76|5604.16|5604.64|5604.04|6
1721265630000|2024-07-18 01:20:30|5604.76|5604.16|5604.39|5603.79|5604.76|5604.16|5604.39|5603.79|2
1721265640000|2024-07-18 01:20:40|5604.51|5603.91|5604.39|5603.79|5604.51|5603.91|5604.39|5603.79|30
1721265650000|2024-07-18 01:20:50|5604.51|5603.91|5604.39|5603.79|5604.64|5604.04|5604.39|5603.79|14
1721265660000|2024-07-18 01:21:00|5604.51|5603.91|5604.64|5604.04|5604.64|5604.04|5604.39|5603.79|1
1721265670000|2024-07-18 01:21:10|||||||||5
1721265680000|2024-07-18 01:21:20|5604.76|5604.16|5604.64|5604.04|5604.76|5604.16|5604.64|5604.04|0
1721265690000|2024-07-18 01:21:30|5604.76|5604.16|5604.64|5604.04|5604.76|5604.16|5604.64|5604.04|1
1721265710000|2024-07-18 01:21:50|||||||||2
1721265720000|2024-07-18 01:22:00|5604.76|5604.16|5604.64|5604.04|5604.76|5604.16|5604.64|5604.04|23
1721265740000|2024-07-18 01:22:20|5604.76|5604.16|5604.39|5603.79|5604.76|5604.16|5604.39|5603.79|26
1721265750000|2024-07-18 01:22:30|5604.14|5603.54|5604.14|5603.54|5604.39|5603.79|5604.14|5603.54|29
1721265760000|2024-07-18 01:22:40|5604.26|5603.66|5604.39|5603.79|5604.39|5603.79|5604.26|5603.66|9
1721265770000|2024-07-18 01:22:50|||||||||1
1721265780000|2024-07-18 01:23:00|5604.26|5603.66|5604.14|5603.54|5604.39|5603.79|5604.14|5603.54|2
1721265790000|2024-07-18 01:23:10|5604.26|5603.66|5604.39|5603.79|5604.39|5603.79|5604.26|5603.66|15
1721265800000|2024-07-18 01:23:20|5604.14|5603.54|5604.14|5603.54|5604.14|5603.54|5604.14|5603.54|4
1721265810000|2024-07-18 01:23:30|5604.26|5603.66|5604.39|5603.79|5604.39|5603.79|5604.26|5603.66|5
1721265820000|2024-07-18 01:23:40|||||||||2
1721265830000|2024-07-18 01:23:50|5604.26|5603.66|5604.14|5603.54|5604.26|5603.66|5604.14|5603.54|4
1721265840000|2024-07-18 01:24:00|5604.26|5603.66|5604.39|5603.79|5604.39|5603.79|5604.26|5603.66|4
1721265850000|2024-07-18 01:24:10|5604.26|5603.66|5604.39|5603.79|5604.39|5603.79|5604.14|5603.54|10
1721265860000|2024-07-18 01:24:20|||||||||5
1721265880000|2024-07-18 01:24:40|5604.51|5603.91|5604.39|5603.79|5604.51|5603.91|5604.39|5603.79|7
1721265900000|2024-07-18 01:25:00|5604.51|5603.91|5604.39|5603.79|5604.64|5604.04|5604.39|5603.79|18
1721265910000|2024-07-18 01:25:10|||||||||18
1721265920000|2024-07-18 01:25:20|5604.26|5603.66|5604.39|5603.79|5604.39|5603.79|5604.26|5603.66|10
1721265930000|2024-07-18 01:25:30|5604.64|5604.04|5604.51|5603.91|5604.64|5604.04|5604.51|5603.91|15
1721265940000|2024-07-18 01:25:40|5604.39|5603.79|5604.39|5603.79|5604.51|5603.91|5604.39|5603.79|11
1721265950000|2024-07-18 01:25:50|5604.51|5603.91|5604.64|5604.04|5604.64|5604.04|5604.51|5603.91|2
1721265960000|2024-07-18 01:26:00|5604.51|5603.91|5604.39|5603.79|5604.64|5604.04|5604.39|5603.79|8
1721265970000|2024-07-18 01:26:10|||||||||5
1721265980000|2024-07-18 01:26:20|5604.26|5603.66|5604.14|5603.54|5604.26|5603.66|5604.14|5603.54|1
1721265990000|2024-07-18 01:26:30|5604.26|5603.66|5604.39|5603.79|5604.39|5603.79|5604.26|5603.66|3
1721266020000|2024-07-18 01:27:00|||||||||5
1721266030000|2024-07-18 01:27:10|5604.14|5603.54|5604.14|5603.54|5604.14|5603.54|5604.14|5603.54|10
1721266040000|2024-07-18 01:27:20|5604.26|5603.66|5604.39|5603.79|5604.39|5603.79|5604.26|5603.66|7
1721266060000|2024-07-18 01:27:40|5604.14|5603.54|5604.39|5603.79|5604.39|5603.79|5604.14|5603.54|20
1721266070000|2024-07-18 01:27:50|5604.64|5604.04|5604.51|5603.91|5604.64|5604.04|5604.51|5603.91|8
1721266080000|2024-07-18 01:28:00|5604.64|5604.04|5604.89|5604.29|5604.89|5604.29|5604.64|5604.04|5
1721266090000|2024-07-18 01:28:10|5604.76|5604.16|5604.89|5604.29|5604.89|5604.29|5604.76|5604.16|0
1721266100000|2024-07-18 01:28:20|||||||||2
1721266110000|2024-07-18 01:28:30|5604.64|5604.04|5604.76|5604.16|5604.89|5604.29|5604.64|5604.04|31
1721266120000|2024-07-18 01:28:40|5604.89|5604.29|5604.89|5604.29|5604.89|5604.29|5604.89|5604.29|1
1721266130000|2024-07-18 01:28:50|5605.14|5604.54|5604.89|5604.29|5605.14|5604.54|5604.89|5604.29|16
1721266140000|2024-07-18 01:29:00|||||||||2
1721266150000|2024-07-18 01:29:10|||||||||1
1721266160000|2024-07-18 01:29:20|5605.01|5604.41|5605.01|5604.41|5605.14|5604.54|5605.01|5604.41|12
1721266170000|2024-07-18 01:29:30|5605.14|5604.54|5605.14|5604.54|5605.14|5604.54|5604.89|5604.29|11
1721266180000|2024-07-18 01:29:40|||||||||2
1721266190000|2024-07-18 01:29:50|5605.26|5604.66|5605.14|5604.54|5605.26|5604.66|5605.14|5604.54|61
1721266200000|2024-07-18 01:30:00|5605.26|5604.66|5605.14|5604.54|5605.39|5604.79|5605.14|5604.54|15
1721266210000|2024-07-18 01:30:10|5605.39|5604.79|5605.14|5604.54|5605.39|5604.79|5605.14|5604.54|19
1721266220000|2024-07-18 01:30:20|5605.26|5604.66|5605.14|5604.54|5605.39|5604.79|5605.14|5604.54|19
1721266230000|2024-07-18 01:30:30|||||||||16
1721266240000|2024-07-18 01:30:40|5605.26|5604.66|5605.14|5604.54|5605.39|5604.79|5605.01|5604.41|41
1721266250000|2024-07-18 01:30:50|5605.01|5604.41|5605.14|5604.54|5605.14|5604.54|5604.89|5604.29|4
1721266270000|2024-07-18 01:31:10|5604.89|5604.29|5604.89|5604.29|5605.01|5604.41|5604.89|5604.29|23
1721266280000|2024-07-18 01:31:20|5605.01|5604.41|5605.01|5604.41|5605.14|5604.54|5604.89|5604.29|33
1721266290000|2024-07-18 01:31:30|5605.14|5604.54|5605.14|5604.54|5605.26|5604.66|5605.14|5604.54|20
1721266300000|2024-07-18 01:31:40|5605.26|5604.66|5605.39|5604.79|5605.39|5604.79|5605.26|5604.66|8
1721266310000|2024-07-18 01:31:50|||||||||1
1721266320000|2024-07-18 01:32:00|5605.14|5604.54|5604.89|5604.29|5605.14|5604.54|5604.89|5604.29|35
1721266340000|2024-07-18 01:32:20|5605.01|5604.41|5605.14|5604.54|5605.14|5604.54|5605.01|5604.41|9
1721266350000|2024-07-18 01:32:30|5605.01|5604.41|5605.14|5604.54|5605.14|5604.54|5604.89|5604.29|15
1721266370000|2024-07-18 01:32:50|5605.01|5604.41|5604.89|5604.29|5605.01|5604.41|5604.89|5604.29|12
1721266380000|2024-07-18 01:33:00|||||||||5
1721266390000|2024-07-18 01:33:10|5604.76|5604.16|5604.76|5604.16|5604.89|5604.29|5604.64|5604.04|35
1721266400000|2024-07-18 01:33:20|5604.64|5604.04|5604.89|5604.29|5604.89|5604.29|5604.64|5604.04|3
1721266410000|2024-07-18 01:33:30|5604.64|5604.04|5604.76|5604.16|5604.76|5604.16|5604.64|5604.04|5
1721266420000|2024-07-18 01:33:40|5604.89|5604.29|5604.89|5604.29|5604.89|5604.29|5604.76|5604.16|16
1721266430000|2024-07-18 01:33:50|5604.76|5604.16|5604.89|5604.29|5604.89|5604.29|5604.76|5604.16|9
1721266440000|2024-07-18 01:34:00|5604.76|5604.16|5604.64|5604.04|5604.76|5604.16|5604.64|5604.04|7
1721266450000|2024-07-18 01:34:10|5604.76|5604.16|5604.76|5604.16|5604.76|5604.16|5604.64|5604.04|15
1721266460000|2024-07-18 01:34:20|5604.89|5604.29|5604.89|5604.29|5604.89|5604.29|5604.89|5604.29|0
1721266470000|2024-07-18 01:34:30|5604.76|5604.16|5604.64|5604.04|5604.76|5604.16|5604.64|5604.04|14
1721266480000|2024-07-18 01:34:40|5604.76|5604.16|5604.64|5604.04|5604.89|5604.29|5604.64|5604.04|6
1721266490000|2024-07-18 01:34:50|5604.89|5604.29|5604.89|5604.29|5604.89|5604.29|5604.89|5604.29|11
1721266500000|2024-07-18 01:35:00|5604.76|5604.16|5604.64|5604.04|5604.76|5604.16|5604.64|5604.04|9
1721266510000|2024-07-18 01:35:10|||||||||4
1721266520000|2024-07-18 01:35:20|5604.76|5604.16|5604.64|5604.04|5604.89|5604.29|5604.64|5604.04|12
1721266540000|2024-07-18 01:35:40|5604.89|5604.29|5604.64|5604.04|5604.89|5604.29|5604.64|5604.04|25
1721266560000|2024-07-18 01:36:00|5604.76|5604.16|5604.89|5604.29|5604.89|5604.29|5604.64|5604.04|19
1721266570000|2024-07-18 01:36:10|5604.76|5604.16|5604.64|5604.04|5604.89|5604.29|5604.64|5604.04|4
1721266590000|2024-07-18 01:36:30|5604.51|5603.91|5604.64|5604.04|5604.64|5604.04|5604.51|5603.91|19
1721266600000|2024-07-18 01:36:40|5604.51|5603.91|5604.64|5604.04|5604.64|5604.04|5604.51|5603.91|12
1721266620000|2024-07-18 01:37:00|5604.76|5604.16|5604.89|5604.29|5604.89|5604.29|5604.76|5604.16|14
1721266630000|2024-07-18 01:37:10|5604.76|5604.16|5604.64|5604.04|5604.76|5604.16|5604.64|5604.04|2
1721266640000|2024-07-18 01:37:20|5604.39|5603.79|5604.39|5603.79|5604.64|5604.04|5604.39|5603.79|35
1721266650000|2024-07-18 01:37:30|||||||||5
1721266660000|2024-07-18 01:37:40|5604.64|5604.04|5604.64|5604.04|5604.76|5604.16|5604.64|5604.04|42
1721266670000|2024-07-18 01:37:50|||||||||5
1721266680000|2024-07-18 01:38:00|5604.89|5604.29|5604.89|5604.29|5604.89|5604.29|5604.89|5604.29|14
1721266700000|2024-07-18 01:38:20|5605.14|5604.54|5605.14|5604.54|5605.14|5604.54|5605.14|5604.54|11
1721266710000|2024-07-18 01:38:30|5605.26|5604.66|5605.14|5604.54|5605.26|5604.66|5605.14|5604.54|46
1721266720000|2024-07-18 01:38:40|||||||||4
1721266730000|2024-07-18 01:38:50|5605.39|5604.79|5605.39|5604.79|5605.39|5604.79|5605.39|5604.79|23
1721266740000|2024-07-18 01:39:00|5605.26|5604.66|5605.39|5604.79|5605.39|5604.79|5605.26|5604.66|25
1721266750000|2024-07-18 01:39:10|||||||||11
1721266760000|2024-07-18 01:39:20|5605.26|5604.66|5605.14|5604.54|5605.39|5604.79|5605.14|5604.54|20
1721266770000|2024-07-18 01:39:30|5605.39|5604.79|5605.26|5604.66|5605.39|5604.79|5605.14|5604.54|19
1721266780000|2024-07-18 01:39:40|5605.14|5604.54|5605.14|5604.54|5605.26|5604.66|5605.14|5604.54|2
1721266790000|2024-07-18 01:39:50|5605.01|5604.41|5604.89|5604.29|5605.01|5604.41|5604.89|5604.29|22
1721266800000|2024-07-18 01:40:00|5604.76|5604.16|5604.64|5604.04|5604.89|5604.29|5604.64|5604.04|14
1721266810000|2024-07-18 01:40:10|||||||||2
1721266820000|2024-07-18 01:40:20|||||||||36
1721266830000|2024-07-18 01:40:30|||||||||1
1721266840000|2024-07-18 01:40:40|||||||||1
1721266850000|2024-07-18 01:40:50|||||||||7
1721266860000|2024-07-18 01:41:00|||||||||17
1721266870000|2024-07-18 01:41:10|5604.76|5604.16|5604.89|5604.29|5604.89|5604.29|5604.76|5604.16|11
1721266880000|2024-07-18 01:41:20|5604.64|5604.04|5604.64|5604.04|5604.64|5604.04|5604.39|5603.79|18
1721266890000|2024-07-18 01:41:30|5604.51|5603.91|5604.39|5603.79|5604.51|5603.91|5604.39|5603.79|2
1721266900000|2024-07-18 01:41:40|5604.51|5603.91|5604.64|5604.04|5604.64|5604.04|5604.51|5603.91|7
1721266910000|2024-07-18 01:41:50|5604.76|5604.16|5604.76|5604.16|5604.76|5604.16|5604.76|5604.16|4
1721266920000|2024-07-18 01:42:00|5604.64|5604.04|5604.64|5604.04|5604.64|5604.04|5604.64|5604.04|47
1721266930000|2024-07-18 01:42:10|5604.51|5603.91|5604.39|5603.79|5604.51|5603.91|5604.39|5603.79|39
1721266940000|2024-07-18 01:42:20|5604.26|5603.66|5604.14|5603.54|5604.26|5603.66|5604.14|5603.54|40
1721266950000|2024-07-18 01:42:30|5604.39|5603.79|5604.64|5604.04|5604.64|5604.04|5604.39|5603.79|29
1721266960000|2024-07-18 01:42:40|||||||||4
1721266970000|2024-07-18 01:42:50|||||||||1
1721266980000|2024-07-18 01:43:00|5604.51|5603.91|5604.39|5603.79|5604.51|5603.91|5604.39|5603.79|12
1721266990000|2024-07-18 01:43:10|||||||||2
1721267000000|2024-07-18 01:43:20|5604.51|5603.91|5604.39|5603.79|5604.64|5604.04|5604.39|5603.79|51
1721267010000|2024-07-18 01:43:30|||||||||3
1721267020000|2024-07-18 01:43:40|5604.26|5603.66|5604.14|5603.54|5604.39|5603.79|5604.14|5603.54|13
1721267030000|2024-07-18 01:43:50|||||||||2
1721267040000|2024-07-18 01:44:00|||||||||1
1721267050000|2024-07-18 01:44:10|||||||||8
1721267060000|2024-07-18 01:44:20|5604.26|5603.66|5604.39|5603.79|5604.39|5603.79|5604.26|5603.66|16
1721267070000|2024-07-18 01:44:30|||||||||1
1721267090000|2024-07-18 01:44:50|5604.64|5604.04|5604.39|5603.79|5604.64|5604.04|5604.39|5603.79|42
1721267100000|2024-07-18 01:45:00|||||||||1
1721267110000|2024-07-18 01:45:10|5604.51|5603.91|5604.64|5604.04|5604.64|5604.04|5604.51|5603.91|16
1721267120000|2024-07-18 01:45:20|||||||||6
1721267130000|2024-07-18 01:45:30|||||||||2
1721267140000|2024-07-18 01:45:40|5604.76|5604.16|5604.89|5604.29|5604.89|5604.29|5604.76|5604.16|50
1721267150000|2024-07-18 01:45:50|||||||||4
1721267160000|2024-07-18 01:46:00|5605.01|5604.41|5604.89|5604.29|5605.01|5604.41|5604.89|5604.29|31
1721267170000|2024-07-18 01:46:10|5605.14|5604.54|5604.89|5604.29|5605.14|5604.54|5604.89|5604.29|61
1721267180000|2024-07-18 01:46:20|5605.01|5604.41|5605.14|5604.54|5605.14|5604.54|5605.01|5604.41|10
1721267190000|2024-07-18 01:46:30|||||||||3
1721267200000|2024-07-18 01:46:40|5605.01|5604.41|5604.89|5604.29|5605.14|5604.54|5604.89|5604.29|30
1721267210000|2024-07-18 01:46:50|5605.01|5604.41|5604.89|5604.29|5605.14|5604.54|5604.89|5604.29|6
1721267220000|2024-07-18 01:47:00|5605.14|5604.54|5604.89|5604.29|5605.14|5604.54|5604.89|5604.29|28
1721267230000|2024-07-18 01:47:10|5604.76|5604.16|5604.89|5604.29|5604.89|5604.29|5604.76|5604.16|22
1721267250000|2024-07-18 01:47:30|5604.76|5604.16|5604.64|5604.04|5604.76|5604.16|5604.64|5604.04|15
1721267260000|2024-07-18 01:47:40|5604.89|5604.29|5604.64|5604.04|5604.89|5604.29|5604.64|5604.04|28
1721267270000|2024-07-18 01:47:50|5604.76|5604.16|5604.89|5604.29|5604.89|5604.29|5604.76|5604.16|6
1721267280000|2024-07-18 01:48:00|5604.76|5604.16|5604.89|5604.29|5604.89|5604.29|5604.76|5604.16|14
1721267290000|2024-07-18 01:48:10|||||||||1
1721267330000|2024-07-18 01:48:50|||||||||6
1721267340000|2024-07-18 01:49:00|||||||||3
1721267370000|2024-07-18 01:49:30|||||||||6
1721267380000|2024-07-18 01:49:40|||||||||1
1721267390000|2024-07-18 01:49:50|5604.76|5604.16|5604.89|5604.29|5604.89|5604.29|5604.76|5604.16|13
1721267410000|2024-07-18 01:50:10|5605.14|5604.54|5605.14|5604.54|5605.14|5604.54|5605.14|5604.54|38
1721267420000|2024-07-18 01:50:20|||||||||3
1721267430000|2024-07-18 01:50:30|||||||||24
1721267440000|2024-07-18 01:50:40|5605.01|5604.41|5604.89|5604.29|5605.14|5604.54|5604.89|5604.29|61
1721267450000|2024-07-18 01:50:50|5604.76|5604.16|5604.89|5604.29|5604.89|5604.29|5604.64|5604.04|15
1721267460000|2024-07-18 01:51:00|5604.76|5604.16|5604.76|5604.16|5604.76|5604.16|5604.64|5604.04|4
1721267470000|2024-07-18 01:51:10|5604.64|5604.04|5604.64|5604.04|5604.76|5604.16|5604.64|5604.04|15
1721267480000|2024-07-18 01:51:20|||||||||25
1721267490000|2024-07-18 01:51:30|5604.76|5604.16|5604.89|5604.29|5604.89|5604.29|5604.76|5604.16|2
1721267500000|2024-07-18 01:51:40|5605.01|5604.41|5605.14|5604.54|5605.14|5604.54|5605.01|5604.41|20
1721267510000|2024-07-18 01:51:50|5604.89|5604.29|5604.89|5604.29|5605.01|5604.41|5604.89|5604.29|25
1721267530000|2024-07-18 01:52:10|5604.76|5604.16|5604.89|5604.29|5604.89|5604.29|5604.76|5604.16|21
1721267540000|2024-07-18 01:52:20|5605.14|5604.54|5604.64|5604.04|5605.14|5604.54|5604.64|5604.04|36
1721267550000|2024-07-18 01:52:30|5604.51|5603.91|5604.64|5604.04|5604.64|5604.04|5604.39|5603.79|11
1721267560000|2024-07-18 01:52:40|5604.76|5604.16|5604.89|5604.29|5604.89|5604.29|5604.76|5604.16|12
1721267570000|2024-07-18 01:52:50|||||||||4
1721267600000|2024-07-18 01:53:20|||||||||4
1721267610000|2024-07-18 01:53:30|||||||||2
1721267630000|2024-07-18 01:53:50|5605.01|5604.41|5605.14|5604.54|5605.14|5604.54|5604.89|5604.29|39
1721267640000|2024-07-18 01:54:00|5605.01|5604.41|5604.89|5604.29|5605.01|5604.41|5604.89|5604.29|23
1721267650000|2024-07-18 01:54:10|||||||||1
1721267660000|2024-07-18 01:54:20|5605.01|5604.41|5605.14|5604.54|5605.14|5604.54|5605.01|5604.41|6
1721267680000|2024-07-18 01:54:40|5605.01|5604.41|5605.14|5604.54|5605.14|5604.54|5604.89|5604.29|10
1721267690000|2024-07-18 01:54:50|5605.01|5604.41|5604.89|5604.29|5605.01|5604.41|5604.89|5604.29|17
1721267700000|2024-07-18 01:55:00|5605.14|5604.54|5604.89|5604.29|5605.14|5604.54|5604.89|5604.29|15
1721267710000|2024-07-18 01:55:10|||||||||21
1721267720000|2024-07-18 01:55:20|5605.14|5604.54|5605.01|5604.41|5605.14|5604.54|5605.01|5604.41|58
1721267730000|2024-07-18 01:55:30|5605.14|5604.54|5604.89|5604.29|5605.14|5604.54|5604.89|5604.29|31
1721267740000|2024-07-18 01:55:40|5605.01|5604.41|5605.14|5604.54|5605.14|5604.54|5605.01|5604.41|39
1721267750000|2024-07-18 01:55:50|||||||||1
1721267770000|2024-07-18 01:56:10|5605.26|5604.66|5605.39|5604.79|5605.39|5604.79|5605.14|5604.54|45
1721267780000|2024-07-18 01:56:20|||||||||41
1721267790000|2024-07-18 01:56:30|||||||||3
1721267800000|2024-07-18 01:56:40|||||||||3
1721267810000|2024-07-18 01:56:50|||||||||30
1721267830000|2024-07-18 01:57:10|5605.26|5604.66|5605.39|5604.79|5605.39|5604.79|5604.89|5604.29|107
1721267850000|2024-07-18 01:57:30|5605.26|5604.66|5605.14|5604.54|5605.39|5604.79|5605.14|5604.54|33
1721267870000|2024-07-18 01:57:50|5605.26|5604.66|5605.14|5604.54|5605.39|5604.79|5605.14|5604.54|26
1721267880000|2024-07-18 01:58:00|5605.26|5604.66|5605.14|5604.54|5605.39|5604.79|5605.14|5604.54|10
1721267900000|2024-07-18 01:58:20|||||||||9
1721267920000|2024-07-18 01:58:40|5605.26|5604.66|5605.39|5604.79|5605.39|5604.79|5605.26|5604.66|6
1721267930000|2024-07-18 01:58:50|5605.51|5604.91|5605.76|5605.16|5605.76|5605.16|5605.51|5604.91|44
1721267940000|2024-07-18 01:59:00|5605.64|5605.04|5605.64|5605.04|5605.89|5605.29|5605.64|5605.04|9
1721267950000|2024-07-18 01:59:10|||||||||15
1721267960000|2024-07-18 01:59:20|5605.89|5605.29|5605.89|5605.29|5605.89|5605.29|5605.89|5605.29|24
1721267970000|2024-07-18 01:59:30|||||||||1
1721268000000|2024-07-18 02:00:00|5606.01|5605.41|5606.14|5605.54|5606.14|5605.54|5605.89|5605.29|55
1721268010000|2024-07-18 02:00:10|5606.01|5605.41|5605.89|5605.29|5606.01|5605.41|5605.89|5605.29|24
1721268020000|2024-07-18 02:00:20|5606.01|5605.41|5605.89|5605.29|5606.01|5605.41|5605.89|5605.29|6
1721268030000|2024-07-18 02:00:30|||||||||10
1721268040000|2024-07-18 02:00:40|5606.14|5605.54|5606.14|5605.54|5606.14|5605.54|5606.14|5605.54|3
1721268050000|2024-07-18 02:00:50|5606.01|5605.41|5606.14|5605.54|5606.14|5605.54|5606.01|5605.41|18
1721268060000|2024-07-18 02:01:00|5606.01|5605.41|5605.89|5605.29|5606.01|5605.41|5605.89|5605.29|17
1721268070000|2024-07-18 02:01:10|||||||||2
1721268080000|2024-07-18 02:01:20|5605.76|5605.16|5605.89|5605.29|5605.89|5605.29|5605.76|5605.16|52
1721268100000|2024-07-18 02:01:40|||||||||13
1721268130000|2024-07-18 02:02:10|||||||||20
1721268140000|2024-07-18 02:02:20|||||||||9
1721268150000|2024-07-18 02:02:30|||||||||34
1721268160000|2024-07-18 02:02:40|||||||||2
1721268170000|2024-07-18 02:02:50|5605.76|5605.16|5605.89|5605.29|5605.89|5605.29|5605.76|5605.16|34
1721268180000|2024-07-18 02:03:00|5606.01|5605.41|5606.14|5605.54|5606.14|5605.54|5606.01|5605.41|18
1721268190000|2024-07-18 02:03:10|5606.01|5605.41|5605.89|5605.29|5606.01|5605.41|5605.89|5605.29|17
1721268200000|2024-07-18 02:03:20|||||||||6
1721268210000|2024-07-18 02:03:30|5605.76|5605.16|5605.64|5605.04|5605.89|5605.29|5605.64|5605.04|26
1721268220000|2024-07-18 02:03:40|5605.51|5604.91|5605.64|5605.04|5605.64|5605.04|5605.39|5604.79|50
1721268230000|2024-07-18 02:03:50|||||||||3
1721268240000|2024-07-18 02:04:00|||||||||4
1721268260000|2024-07-18 02:04:20|5605.89|5605.29|5605.89|5605.29|5605.89|5605.29|5605.89|5605.29|76
1721268280000|2024-07-18 02:04:40|||||||||12
1721268290000|2024-07-18 02:04:50|5605.64|5605.04|5605.89|5605.29|5605.89|5605.29|5605.64|5605.04|13
1721268300000|2024-07-18 02:05:00|||||||||7
1721268310000|2024-07-18 02:05:10|5606.14|5605.54|5606.14|5605.54|5606.14|5605.54|5606.14|5605.54|8
1721268320000|2024-07-18 02:05:20|||||||||7
1721268340000|2024-07-18 02:05:40|||||||||3
1721268350000|2024-07-18 02:05:50|5606.01|5605.41|5606.01|5605.41|5606.01|5605.41|5606.01|5605.41|57
1721268360000|2024-07-18 02:06:00|5606.14|5605.54|5606.14|5605.54|5606.14|5605.54|5606.14|5605.54|4
1721268390000|2024-07-18 02:06:30|||||||||162
1721268400000|2024-07-18 02:06:40|5605.89|5605.29|5605.89|5605.29|5605.89|5605.29|5605.89|5605.29|35
1721268420000|2024-07-18 02:07:00|5605.64|5605.04|5605.64|5605.04|5605.64|5605.04|5605.64|5605.04|13
1721268430000|2024-07-18 02:07:10|||||||||1
1721268440000|2024-07-18 02:07:20|||||||||3
1721268450000|2024-07-18 02:07:30|5605.39|5604.79|5605.39|5604.79|5605.39|5604.79|5605.39|5604.79|30
1721268460000|2024-07-18 02:07:40|||||||||6
1721268470000|2024-07-18 02:07:50|||||||||1
1721268480000|2024-07-18 02:08:00|5605.51|5604.91|5605.39|5604.79|5605.51|5604.91|5605.39|5604.79|14
1721268490000|2024-07-18 02:08:10|5605.64|5605.04|5605.64|5605.04|5605.64|5605.04|5605.64|5605.04|15
1721268500000|2024-07-18 02:08:20|5605.76|5605.16|5605.64|5605.04|5605.76|5605.16|5605.64|5605.04|29
1721268510000|2024-07-18 02:08:30|||||||||1
1721268530000|2024-07-18 02:08:50|5605.76|5605.16|5605.64|5605.04|5605.89|5605.29|5605.64|5605.04|50
1721268540000|2024-07-18 02:09:00|5605.39|5604.79|5605.39|5604.79|5605.39|5604.79|5605.39|5604.79|9
1721268550000|2024-07-18 02:09:10|5605.26|5604.66|5605.39|5604.79|5605.39|5604.79|5605.26|5604.66|78
1721268580000|2024-07-18 02:09:40|5605.51|5604.91|5605.64|5605.04|5605.64|5605.04|5605.39|5604.79|34
1721268590000|2024-07-18 02:09:50|||||||||6
1721268600000|2024-07-18 02:10:00|5605.76|5605.16|5605.64|5605.04|5605.76|5605.16|5605.64|5605.04|40
1721268610000|2024-07-18 02:10:10|5605.89|5605.29|5605.64|5605.04|5605.89|5605.29|5605.64|5605.04|16
1721268620000|2024-07-18 02:10:20|||||||||1
1721268630000|2024-07-18 02:10:30|5605.51|5604.91|5605.64|5605.04|5605.64|5605.04|5605.51|5604.91|23
1721268640000|2024-07-18 02:10:40|||||||||2
1721268650000|2024-07-18 02:10:50|5605.51|5604.91|5605.64|5605.04|5605.64|5605.04|5605.39|5604.79|28
1721268670000|2024-07-18 02:11:10|5605.39|5604.79|5605.39|5604.79|5605.39|5604.79|5605.39|5604.79|10
1721268680000|2024-07-18 02:11:20|5605.51|5604.91|5605.51|5604.91|5605.64|5605.04|5605.51|5604.91|26
1721268690000|2024-07-18 02:11:30|5605.39|5604.79|5605.39|5604.79|5605.39|5604.79|5605.14|5604.54|75
1721268700000|2024-07-18 02:11:40|5605.64|5605.04|5605.64|5605.04|5605.64|5605.04|5605.64|5605.04|46
1721268710000|2024-07-18 02:11:50|||||||||9
1721268730000|2024-07-18 02:12:10|||||||||2
1721268740000|2024-07-18 02:12:20|5605.39|5604.79|5605.39|5604.79|5605.39|5604.79|5605.39|5604.79|28
1721268750000|2024-07-18 02:12:30|5605.51|5604.91|5605.39|5604.79|5605.64|5605.04|5605.39|5604.79|18
1721268760000|2024-07-18 02:12:40|||||||||21
1721268770000|2024-07-18 02:12:50|5605.26|5604.66|5605.39|5604.79|5605.39|5604.79|5605.26|5604.66|31
1721268780000|2024-07-18 02:13:00|5605.26|5604.66|5605.14|5604.54|5605.39|5604.79|5605.14|5604.54|25
1721268790000|2024-07-18 02:13:10|5605.26|5604.66|5605.14|5604.54|5605.26|5604.66|5605.14|5604.54|27
1721268800000|2024-07-18 02:13:20|5604.89|5604.29|5604.89|5604.29|5605.14|5604.54|5604.89|5604.29|71
1721268810000|2024-07-18 02:13:30|||||||||13
1721268820000|2024-07-18 02:13:40|||||||||1
1721268830000|2024-07-18 02:13:50|||||||||2
1721268840000|2024-07-18 02:14:00|5605.01|5604.41|5604.89|5604.29|5605.14|5604.54|5604.89|5604.29|27
1721268850000|2024-07-18 02:14:10|5604.76|5604.16|5604.64|5604.04|5604.76|5604.16|5604.64|5604.04|55
1721268860000|2024-07-18 02:14:20|||||||||6
1721268870000|2024-07-18 02:14:30|||||||||6
1721268880000|2024-07-18 02:14:40|5604.76|5604.16|5604.76|5604.16|5604.76|5604.16|5604.76|5604.16|10
1721268890000|2024-07-18 02:14:50|5604.64|5604.04|5604.64|5604.04|5604.76|5604.16|5604.64|5604.04|11
1721268900000|2024-07-18 02:15:00|5604.39|5603.79|5604.39|5603.79|5604.39|5603.79|5604.39|5603.79|53
1721268910000|2024-07-18 02:15:10|||||||||77
1721268920000|2024-07-18 02:15:20|5604.14|5603.54|5604.26|5603.66|5604.26|5603.66|5604.14|5603.54|23
1721268930000|2024-07-18 02:15:30|5604.14|5603.54|5604.14|5603.54|5604.14|5603.54|5604.14|5603.54|18
1721268940000|2024-07-18 02:15:40|5604.26|5603.66|5604.39|5603.79|5604.39|5603.79|5604.14|5603.54|22
1721268950000|2024-07-18 02:15:50|5604.26|5603.66|5604.26|5603.66|5604.26|5603.66|5604.26|5603.66|34
1721268960000|2024-07-18 02:16:00|5604.14|5603.54|5604.64|5604.04|5604.64|5604.04|5604.14|5603.54|14
1721268970000|2024-07-18 02:16:10|5604.51|5603.91|5604.64|5604.04|5604.64|5604.04|5604.51|5603.91|10
1721268980000|2024-07-18 02:16:20|5604.39|5603.79|5604.51|5603.91|5604.51|5603.91|5604.39|5603.79|30
1721268990000|2024-07-18 02:16:30|5604.64|5604.04|5604.64|5604.04|5604.64|5604.04|5604.51|5603.91|11
1721269000000|2024-07-18 02:16:40|5604.51|5603.91|5604.39|5603.79|5604.64|5604.04|5604.39|5603.79|26
1721269010000|2024-07-18 02:16:50|5604.51|5603.91|5604.39|5603.79|5604.64|5604.04|5604.39|5603.79|14
1721269040000|2024-07-18 02:17:20|5604.51|5603.91|5604.51|5603.91|5604.64|5604.04|5604.51|5603.91|17
1721269050000|2024-07-18 02:17:30|5604.64|5604.04|5604.64|5604.04|5604.64|5604.04|5604.51|5603.91|8
1721269060000|2024-07-18 02:17:40|5604.39|5603.79|5604.39|5603.79|5604.64|5604.04|5604.39|5603.79|28
1721269070000|2024-07-18 02:17:50|5604.51|5603.91|5604.39|5603.79|5604.64|5604.04|5604.39|5603.79|15
1721269080000|2024-07-18 02:18:00|5604.51|5603.91|5604.64|5604.04|5604.64|5604.04|5604.51|5603.91|6
1721269100000|2024-07-18 02:18:20|||||||||11
1721269110000|2024-07-18 02:18:30|||||||||1
1721269140000|2024-07-18 02:19:00|||||||||2
1721269150000|2024-07-18 02:19:10|5604.39|5603.79|5604.39|5603.79|5604.39|5603.79|5604.39|5603.79|9
1721269160000|2024-07-18 02:19:20|||||||||3
1721269180000|2024-07-18 02:19:40|5604.14|5603.54|5604.14|5603.54|5604.14|5603.54|5604.14|5603.54|18
1721269190000|2024-07-18 02:19:50|5603.89|5603.29|5603.89|5603.29|5604.14|5603.54|5603.89|5603.29|37
1721269200000|2024-07-18 02:20:00|||||||||8
1721269210000|2024-07-18 02:20:10|5603.76|5603.16|5603.64|5603.04|5603.76|5603.16|5603.64|5603.04|30
1721269220000|2024-07-18 02:20:20|||||||||2
1721269230000|2024-07-18 02:20:30|5603.76|5603.16|5603.89|5603.29|5603.89|5603.29|5603.76|5603.16|29
1721269240000|2024-07-18 02:20:40|||||||||3
1721269250000|2024-07-18 02:20:50|5604.14|5603.54|5603.89|5603.29|5604.14|5603.54|5603.89|5603.29|16
1721269260000|2024-07-18 02:21:00|5604.14|5603.54|5604.14|5603.54|5604.14|5603.54|5603.89|5603.29|31
1721269270000|2024-07-18 02:21:10|5604.26|5603.66|5604.39|5603.79|5604.39|5603.79|5604.14|5603.54|47
1721269280000|2024-07-18 02:21:20|5604.26|5603.66|5604.14|5603.54|5604.39|5603.79|5604.14|5603.54|74
1721269300000|2024-07-18 02:21:40|||||||||4
1721269310000|2024-07-18 02:21:50|||||||||4
1721269320000|2024-07-18 02:22:00|5604.26|5603.66|5604.14|5603.54|5604.26|5603.66|5604.14|5603.54|29
1721269330000|2024-07-18 02:22:10|5604.26|5603.66|5604.51|5603.91|5604.64|5604.04|5604.26|5603.66|39
1721269340000|2024-07-18 02:22:20|5604.39|5603.79|5604.64|5604.04|5604.64|5604.04|5604.39|5603.79|23
1721269350000|2024-07-18 02:22:30|||||||||19
1721269360000|2024-07-18 02:22:40|5604.89|5604.29|5604.89|5604.29|5604.89|5604.29|5604.89|5604.29|15
1721269370000|2024-07-18 02:22:50|||||||||16
1721269390000|2024-07-18 02:23:10|5604.76|5604.16|5604.64|5604.04|5604.89|5604.29|5604.64|5604.04|73
1721269400000|2024-07-18 02:23:20|5604.39|5603.79|5604.39|5603.79|5604.39|5603.79|5604.39|5603.79|11
1721269410000|2024-07-18 02:23:30|5604.51|5603.91|5604.64|5604.04|5604.64|5604.04|5604.51|5603.91|12
1721269420000|2024-07-18 02:23:40|5604.39|5603.79|5604.39|5603.79|5604.39|5603.79|5604.39|5603.79|78
1721269430000|2024-07-18 02:23:50|5604.26|5603.66|5604.14|5603.54|5604.39|5603.79|5603.89|5603.29|116
1721269440000|2024-07-18 02:24:00|5603.89|5603.29|5603.64|5603.04|5603.89|5603.29|5603.64|5603.04|97
1721269450000|2024-07-18 02:24:10|5603.89|5603.29|5603.89|5603.29|5603.89|5603.29|5603.64|5603.04|32
1721269460000|2024-07-18 02:24:20|5603.76|5603.16|5603.39|5602.79|5603.76|5603.16|5603.39|5602.79|76
1721269470000|2024-07-18 02:24:30|||||||||24
1721269480000|2024-07-18 02:24:40|||||||||2
1721269490000|2024-07-18 02:24:50|5603.51|5602.91|5603.64|5603.04|5603.64|5603.04|5603.51|5602.91|9
1721269500000|2024-07-18 02:25:00|5603.39|5602.79|5603.64|5603.04|5603.64|5603.04|5603.39|5602.79|17
1721269520000|2024-07-18 02:25:20|||||||||13
1721269530000|2024-07-18 02:25:30|5603.89|5603.29|5603.89|5603.29|5603.89|5603.29|5603.89|5603.29|20
1721269540000|2024-07-18 02:25:40|||||||||2
1721269550000|2024-07-18 02:25:50|5604.14|5603.54|5604.14|5603.54|5604.14|5603.54|5604.14|5603.54|9
1721269560000|2024-07-18 02:26:00|5604.01|5603.41|5603.89|5603.29|5604.01|5603.41|5603.89|5603.29|16
1721269570000|2024-07-18 02:26:10|5604.14|5603.54|5604.14|5603.54|5604.14|5603.54|5604.14|5603.54|13
1721269580000|2024-07-18 02:26:20|||||||||1
1721269600000|2024-07-18 02:26:40|||||||||5
1721269610000|2024-07-18 02:26:50|||||||||22
1721269630000|2024-07-18 02:27:10|||||||||12
1721269640000|2024-07-18 02:27:20|5604.01|5603.41|5603.89|5603.29|5604.01|5603.41|5603.89|5603.29|1
1721269650000|2024-07-18 02:27:30|||||||||1
1721269660000|2024-07-18 02:27:40|5603.64|5603.04|5603.64|5603.04|5603.89|5603.29|5603.64|5603.04|22
1721269680000|2024-07-18 02:28:00|5603.76|5603.16|5603.64|5603.04|5603.89|5603.29|5603.64|5603.04|4
1721269690000|2024-07-18 02:28:10|||||||||4
1721269700000|2024-07-18 02:28:20|5603.76|5603.16|5603.64|5603.04|5603.89|5603.29|5603.64|5603.04|16
1721269710000|2024-07-18 02:28:30|5603.89|5603.29|5603.64|5603.04|5603.89|5603.29|5603.64|5603.04|4
1721269720000|2024-07-18 02:28:40|5603.39|5602.79|5603.39|5602.79|5603.39|5602.79|5603.39|5602.79|29
1721269740000|2024-07-18 02:29:00|5603.51|5602.91|5603.64|5603.04|5603.64|5603.04|5603.51|5602.91|40
1721269750000|2024-07-18 02:29:10|5603.76|5603.16|5603.89|5603.29|5603.89|5603.29|5603.76|5603.16|5
1721269760000|2024-07-18 02:29:20|||||||||3
1721269780000|2024-07-18 02:29:40|5604.01|5603.41|5603.89|5603.29|5604.01|5603.41|5603.89|5603.29|14
1721269790000|2024-07-18 02:29:50|5604.01|5603.41|5603.89|5603.29|5604.14|5603.54|5603.89|5603.29|7
1721269810000|2024-07-18 02:30:10|5604.14|5603.54|5604.14|5603.54|5604.14|5603.54|5604.14|5603.54|5
1721269820000|2024-07-18 02:30:20|5603.89|5603.29|5603.51|5602.91|5603.89|5603.29|5603.51|5602.91|40
1721269830000|2024-07-18 02:30:30|5603.64|5603.04|5603.64|5603.04|5603.64|5603.04|5603.39|5602.79|15
1721269840000|2024-07-18 02:30:40|5603.51|5602.91|5603.39|5602.79|5603.51|5602.91|5603.39|5602.79|3
1721269850000|2024-07-18 02:30:50|5603.51|5602.91|5603.64|5603.04|5603.64|5603.04|5603.51|5602.91|19
1721269860000|2024-07-18 02:31:00|5603.39|5602.79|5603.39|5602.79|5603.39|5602.79|5603.39|5602.79|20
1721269870000|2024-07-18 02:31:10|||||||||1
1721269880000|2024-07-18 02:31:20|5603.51|5602.91|5603.51|5602.91|5603.51|5602.91|5603.51|5602.91|13
1721269890000|2024-07-18 02:31:30|5603.39|5602.79|5603.39|5602.79|5603.39|5602.79|5603.39|5602.79|25
1721269900000|2024-07-18 02:31:40|||||||||20
1721269910000|2024-07-18 02:31:50|||||||||1
1721269930000|2024-07-18 02:32:10|||||||||8
1721269940000|2024-07-18 02:32:20|5603.26|5602.66|5603.14|5602.54|5603.26|5602.66|5603.14|5602.54|52
1721269950000|2024-07-18 02:32:30|5603.26|5602.66|5603.64|5603.04|5603.64|5603.04|5603.26|5602.66|72
1721269970000|2024-07-18 02:32:50|5603.76|5603.16|5603.89|5603.29|5603.89|5603.29|5603.64|5603.04|41
1721269980000|2024-07-18 02:33:00|5603.76|5603.16|5603.64|5603.04|5603.76|5603.16|5603.64|5603.04|10
1721269990000|2024-07-18 02:33:10|5603.76|5603.16|5603.64|5603.04|5603.76|5603.16|5603.64|5603.04|4
1721270000000|2024-07-18 02:33:20|5603.89|5603.29|5603.76|5603.16|5603.89|5603.29|5603.76|5603.16|14
1721270010000|2024-07-18 02:33:30|5603.64|5603.04|5603.89|5603.29|5603.89|5603.29|5603.64|5603.04|3
1721270040000|2024-07-18 02:34:00|5603.64|5603.04|5603.64|5603.04|5603.64|5603.04|5603.64|5603.04|25
1721270060000|2024-07-18 02:34:20|||||||||6
1721270080000|2024-07-18 02:34:40|5603.51|5602.91|5603.89|5603.29|5603.89|5603.29|5603.51|5602.91|68
1721270090000|2024-07-18 02:34:50|||||||||14
1721270110000|2024-07-18 02:35:10|5603.64|5603.04|5603.64|5603.04|5603.64|5603.04|5603.64|5603.04|30
1721270120000|2024-07-18 02:35:20|5603.51|5602.91|5603.51|5602.91|5603.51|5602.91|5603.39|5602.79|26
1721270130000|2024-07-18 02:35:30|5603.64|5603.04|5603.64|5603.04|5603.64|5603.04|5603.64|5603.04|0
1721270150000|2024-07-18 02:35:50|5603.51|5602.91|5603.39|5602.79|5603.51|5602.91|5603.39|5602.79|12
1721270160000|2024-07-18 02:36:00|||||||||2
1721270190000|2024-07-18 02:36:30|||||||||1
1721270200000|2024-07-18 02:36:40|5603.26|5602.66|5603.39|5602.79|5603.39|5602.79|5603.14|5602.54|52
1721270210000|2024-07-18 02:36:50|5603.51|5602.91|5603.51|5602.91|5603.51|5602.91|5603.51|5602.91|10
1721270220000|2024-07-18 02:37:00|5603.39|5602.79|5603.39|5602.79|5603.51|5602.91|5603.39|5602.79|8
1721270230000|2024-07-18 02:37:10|5603.51|5602.91|5603.39|5602.79|5603.51|5602.91|5603.39|5602.79|19
1721270240000|2024-07-18 02:37:20|5603.51|5602.91|5603.64|5603.04|5603.64|5603.04|5603.39|5602.79|9
1721270260000|2024-07-18 02:37:40|5603.76|5603.16|5603.89|5603.29|5603.89|5603.29|5603.64|5603.04|86
1721270290000|2024-07-18 02:38:10|||||||||2
1721270300000|2024-07-18 02:38:20|||||||||1
1721270330000|2024-07-18 02:38:50|5604.01|5603.41|5604.14|5603.54|5604.14|5603.54|5604.01|5603.41|18
1721270360000|2024-07-18 02:39:20|5604.26|5603.66|5604.14|5603.54|5604.26|5603.66|5604.14|5603.54|47
1721270370000|2024-07-18 02:39:30|5604.26|5603.66|5604.39|5603.79|5604.39|5603.79|5604.14|5603.54|29
1721270380000|2024-07-18 02:39:40|5604.14|5603.54|5604.14|5603.54|5604.14|5603.54|5604.14|5603.54|13
1721270390000|2024-07-18 02:39:50|||||||||1
1721270400000|2024-07-18 02:40:00|5604.01|5603.41|5604.14|5603.54|5604.14|5603.54|5604.01|5603.41|42
1721270440000|2024-07-18 02:40:40|||||||||14
1721270460000|2024-07-18 02:41:00|5604.01|5603.41|5603.89|5603.29|5604.01|5603.41|5603.89|5603.29|17
1721270470000|2024-07-18 02:41:10|||||||||5
1721270500000|2024-07-18 02:41:40|5604.01|5603.41|5604.14|5603.54|5604.14|5603.54|5604.01|5603.41|28
1721270520000|2024-07-18 02:42:00|5604.01|5603.41|5603.89|5603.29|5604.01|5603.41|5603.89|5603.29|15
1721270530000|2024-07-18 02:42:10|5604.01|5603.41|5604.14|5603.54|5604.14|5603.54|5604.01|5603.41|4
1721270550000|2024-07-18 02:42:30|||||||||2
1721270560000|2024-07-18 02:42:40|||||||||5
1721270580000|2024-07-18 02:43:00|5604.26|5603.66|5604.14|5603.54|5604.26|5603.66|5604.14|5603.54|29
1721270590000|2024-07-18 02:43:10|5603.89|5603.29|5603.89|5603.29|5603.89|5603.29|5603.89|5603.29|22
1721270600000|2024-07-18 02:43:20|5604.01|5603.41|5604.14|5603.54|5604.14|5603.54|5604.01|5603.41|20
1721270610000|2024-07-18 02:43:30|5604.01|5603.41|5604.14|5603.54|5604.14|5603.54|5603.89|5603.29|93
1721270630000|2024-07-18 02:43:50|5603.89|5603.29|5603.89|5603.29|5603.89|5603.29|5603.89|5603.29|84
1721270670000|2024-07-18 02:44:30|||||||||19
1721270680000|2024-07-18 02:44:40|||||||||48
1721270690000|2024-07-18 02:44:50|5604.01|5603.41|5604.14|5603.54|5604.14|5603.54|5604.01|5603.41|10
1721270700000|2024-07-18 02:45:00|||||||||1
1721270720000|2024-07-18 02:45:20|||||||||17
1721270740000|2024-07-18 02:45:40|5604.01|5603.41|5603.89|5603.29|5604.01|5603.41|5603.89|5603.29|17
1721270760000|2024-07-18 02:46:00|5604.01|5603.41|5604.14|5603.54|5604.14|5603.54|5604.01|5603.41|6
1721270790000|2024-07-18 02:46:30|5604.39|5603.79|5604.39|5603.79|5604.39|5603.79|5604.39|5603.79|20
1721270800000|2024-07-18 02:46:40|5604.51|5603.91|5604.64|5604.04|5604.64|5604.04|5604.51|5603.91|22
1721270810000|2024-07-18 02:46:50|5604.89|5604.29|5604.89|5604.29|5604.89|5604.29|5604.89|5604.29|28
1721270820000|2024-07-18 02:47:00|5605.01|5604.41|5605.14|5604.54|5605.14|5604.54|5605.01|5604.41|34
1721270830000|2024-07-18 02:47:10|||||||||84
1721270840000|2024-07-18 02:47:20|||||||||36
1721270850000|2024-07-18 02:47:30|||||||||21
1721270860000|2024-07-18 02:47:40|5605.39|5604.79|5605.39|5604.79|5605.39|5604.79|5605.39|5604.79|24
1721270870000|2024-07-18 02:47:50|||||||||10
1721270880000|2024-07-18 02:48:00|5605.26|5604.66|5605.14|5604.54|5605.26|5604.66|5605.14|5604.54|5
1721270890000|2024-07-18 02:48:10|5605.39|5604.79|5605.14|5604.54|5605.39|5604.79|5605.14|5604.54|19
1721270900000|2024-07-18 02:48:20|5605.26|5604.66|5605.14|5604.54|5605.26|5604.66|5605.14|5604.54|14
1721270910000|2024-07-18 02:48:30|||||||||2
1721270930000|2024-07-18 02:48:50|5605.01|5604.41|5605.14|5604.54|5605.14|5604.54|5605.01|5604.41|59
1721270940000|2024-07-18 02:49:00|5605.01|5604.41|5605.14|5604.54|5605.14|5604.54|5605.01|5604.41|19
1721270950000|2024-07-18 02:49:10|5605.01|5604.41|5605.14|5604.54|5605.14|5604.54|5605.01|5604.41|13
1721270960000|2024-07-18 02:49:20|||||||||20
1721270970000|2024-07-18 02:49:30|||||||||2
1721270980000|2024-07-18 02:49:40|5605.26|5604.66|5605.39|5604.79|5605.39|5604.79|5605.26|5604.66|20
1721270990000|2024-07-18 02:49:50|||||||||1
1721271020000|2024-07-18 02:50:20|5605.26|5604.66|5605.14|5604.54|5605.26|5604.66|5605.14|5604.54|14
1721271030000|2024-07-18 02:50:30|5605.01|5604.41|5604.89|5604.29|5605.14|5604.54|5604.89|5604.29|39
1721271040000|2024-07-18 02:50:40|||||||||23
1721271090000|2024-07-18 02:51:30|||||||||2
1721271100000|2024-07-18 02:51:40|5604.76|5604.16|5604.89|5604.29|5604.89|5604.29|5604.64|5604.04|18
1721271110000|2024-07-18 02:51:50|||||||||1
1721271140000|2024-07-18 02:52:20|5605.01|5604.41|5605.14|5604.54|5605.14|5604.54|5605.01|5604.41|12
1721271150000|2024-07-18 02:52:30|||||||||2
1721271180000|2024-07-18 02:53:00|5605.39|5604.79|5605.39|5604.79|5605.39|5604.79|5605.39|5604.79|30
1721271240000|2024-07-18 02:54:00|||||||||18
1721271250000|2024-07-18 02:54:10|||||||||1
1721271280000|2024-07-18 02:54:40|5605.51|5604.91|5605.64|5605.04|5605.64|5605.04|5605.51|5604.91|32
1721271290000|2024-07-18 02:54:50|||||||||2
1721271300000|2024-07-18 02:55:00|||||||||1
1721271310000|2024-07-18 02:55:10|||||||||3
1721271320000|2024-07-18 02:55:20|||||||||5
1721271350000|2024-07-18 02:55:50|5605.76|5605.16|5605.89|5605.29|5605.89|5605.29|5605.76|5605.16|21
1721271360000|2024-07-18 02:56:00|||||||||4
1721271370000|2024-07-18 02:56:10|5605.64|5605.04|5605.64|5605.04|5605.76|5605.16|5605.64|5605.04|49
1721271400000|2024-07-18 02:56:40|||||||||3
1721271420000|2024-07-18 02:57:00|5605.51|5604.91|5605.64|5605.04|5605.64|5605.04|5605.51|5604.91|22
1721271430000|2024-07-18 02:57:10|5605.51|5604.91|5605.39|5604.79|5605.51|5604.91|5605.39|5604.79|8
1721271450000|2024-07-18 02:57:30|5605.14|5604.54|5605.14|5604.54|5605.14|5604.54|5605.14|5604.54|31
1721271460000|2024-07-18 02:57:40|5604.89|5604.29|5604.89|5604.29|5605.14|5604.54|5604.89|5604.29|24
1721271470000|2024-07-18 02:57:50|5605.01|5604.41|5605.14|5604.54|5605.14|5604.54|5605.01|5604.41|6
1721271490000|2024-07-18 02:58:10|||||||||8
1721271500000|2024-07-18 02:58:20|||||||||11
1721271540000|2024-07-18 02:59:00|5604.89|5604.29|5604.89|5604.29|5604.89|5604.29|5604.89|5604.29|9
1721271550000|2024-07-18 02:59:10|||||||||5
1721271570000|2024-07-18 02:59:30|||||||||6
1721271590000|2024-07-18 02:59:50|||||||||2
1721271600000|2024-07-18 03:00:00|5605.01|5604.41|5605.14|5604.54|5605.14|5604.54|5604.89|5604.29|29
1721271610000|2024-07-18 03:00:10|||||||||1
1721271620000|2024-07-18 03:00:20|||||||||5
1721271630000|2024-07-18 03:00:30|5605.26|5604.66|5605.39|5604.79|5605.39|5604.79|5605.26|5604.66|23
1721271640000|2024-07-18 03:00:40|5605.14|5604.54|5605.14|5604.54|5605.39|5604.79|5605.14|5604.54|31
1721271650000|2024-07-18 03:00:50|5605.26|5604.66|5605.39|5604.79|5605.39|5604.79|5605.26|5604.66|16
1721271660000|2024-07-18 03:01:00|5605.14|5604.54|5605.14|5604.54|5605.14|5604.54|5605.14|5604.54|11
1721271680000|2024-07-18 03:01:20|||||||||4
1721271690000|2024-07-18 03:01:30|5605.01|5604.41|5604.64|5604.04|5605.14|5604.54|5604.64|5604.04|94
1721271700000|2024-07-18 03:01:40|5604.76|5604.16|5604.64|5604.04|5604.76|5604.16|5604.64|5604.04|8
1721271710000|2024-07-18 03:01:50|||||||||2
1721271720000|2024-07-18 03:02:00|5604.89|5604.29|5604.89|5604.29|5604.89|5604.29|5604.89|5604.29|12
1721271740000|2024-07-18 03:02:20|5604.64|5604.04|5604.64|5604.04|5604.64|5604.04|5604.64|5604.04|22
1721271750000|2024-07-18 03:02:30|5604.89|5604.29|5604.89|5604.29|5604.89|5604.29|5604.89|5604.29|6
1721271760000|2024-07-18 03:02:40|||||||||4
1721271780000|2024-07-18 03:03:00|||||||||5
1721271820000|2024-07-18 03:03:40|||||||||18
1721271870000|2024-07-18 03:04:30|5605.01|5604.41|5604.89|5604.29|5605.01|5604.41|5604.89|5604.29|60
1721271910000|2024-07-18 03:05:10|||||||||5
1721271930000|2024-07-18 03:05:30|5605.01|5604.41|5604.89|5604.29|5605.01|5604.41|5604.89|5604.29|5
1721271940000|2024-07-18 03:05:40|||||||||7
1721271980000|2024-07-18 03:06:20|5605.14|5604.54|5605.14|5604.54|5605.14|5604.54|5605.14|5604.54|15
1721272000000|2024-07-18 03:06:40|||||||||34
1721272020000|2024-07-18 03:07:00|5605.26|5604.66|5605.14|5604.54|5605.39|5604.79|5605.14|5604.54|77
1721272030000|2024-07-18 03:07:10|||||||||1
1721272040000|2024-07-18 03:07:20|||||||||3
1721272050000|2024-07-18 03:07:30|5605.01|5604.41|5604.89|5604.29|5605.01|5604.41|5604.89|5604.29|31
1721272100000|2024-07-18 03:08:20|5604.76|5604.16|5604.64|5604.04|5604.89|5604.29|5604.64|5604.04|29
1721272110000|2024-07-18 03:08:30|5604.39|5603.79|5604.39|5603.79|5604.39|5603.79|5604.39|5603.79|10
1721272120000|2024-07-18 03:08:40|5604.14|5603.54|5604.14|5603.54|5604.14|5603.54|5604.14|5603.54|21
1721272130000|2024-07-18 03:08:50|5604.26|5603.66|5604.26|5603.66|5604.26|5603.66|5604.14|5603.54|26
1721272140000|2024-07-18 03:09:00|5604.39|5603.79|5604.39|5603.79|5604.39|5603.79|5604.26|5603.66|6
1721272150000|2024-07-18 03:09:10|||||||||3
1721272160000|2024-07-18 03:09:20|5604.14|5603.54|5604.14|5603.54|5604.14|5603.54|5604.14|5603.54|13
1721272170000|2024-07-18 03:09:30|5604.26|5603.66|5604.39|5603.79|5604.39|5603.79|5604.26|5603.66|12
1721272180000|2024-07-18 03:09:40|||||||||2
1721272190000|2024-07-18 03:09:50|5604.26|5603.66|5604.14|5603.54|5604.26|5603.66|5604.14|5603.54|8
1721272200000|2024-07-18 03:10:00|5604.26|5603.66|5604.14|5603.54|5604.26|5603.66|5604.14|5603.54|10
1721272210000|2024-07-18 03:10:10|||||||||3
1721272220000|2024-07-18 03:10:20|5604.01|5603.41|5604.26|5603.66|5604.39|5603.79|5604.01|5603.41|35
1721272230000|2024-07-18 03:10:30|5604.39|5603.79|5604.39|5603.79|5604.39|5603.79|5604.26|5603.66|47
1721272240000|2024-07-18 03:10:40|||||||||1
1721272270000|2024-07-18 03:11:10|||||||||10
1721272280000|2024-07-18 03:11:20|5604.51|5603.91|5604.39|5603.79|5604.51|5603.91|5604.39|5603.79|9
1721272300000|2024-07-18 03:11:40|5604.51|5603.91|5604.39|5603.79|5604.64|5604.04|5604.39|5603.79|4
1721272310000|2024-07-18 03:11:50|5604.51|5603.91|5604.39|5603.79|5604.64|5604.04|5604.39|5603.79|22
1721272320000|2024-07-18 03:12:00|5604.51|5603.91|5604.64|5604.04|5604.64|5604.04|5604.51|5603.91|2
1721272330000|2024-07-18 03:12:10|5604.76|5604.16|5604.76|5604.16|5604.89|5604.29|5604.76|5604.16|58
1721272340000|2024-07-18 03:12:20|5604.64|5604.04|5604.39|5603.79|5604.64|5604.04|5604.39|5603.79|15
1721272350000|2024-07-18 03:12:30|5604.64|5604.04|5604.64|5604.04|5604.64|5604.04|5604.39|5603.79|8
1721272360000|2024-07-18 03:12:40|||||||||1
1721272380000|2024-07-18 03:13:00|5604.39|5603.79|5604.51|5603.91|5604.51|5603.91|5604.39|5603.79|10
1721272390000|2024-07-18 03:13:10|5604.64|5604.04|5604.64|5604.04|5604.64|5604.04|5604.64|5604.04|2
1721272400000|2024-07-18 03:13:20|||||||||2
1721272460000|2024-07-18 03:14:20|5604.76|5604.16|5604.64|5604.04|5604.76|5604.16|5604.64|5604.04|24
1721272480000|2024-07-18 03:14:40|||||||||4
1721272510000|2024-07-18 03:15:10|5604.39|5603.79|5604.64|5604.04|5604.64|5604.04|5604.39|5603.79|43
1721272530000|2024-07-18 03:15:30|5604.51|5603.91|5604.39|5603.79|5604.64|5604.04|5604.39|5603.79|15
1721272540000|2024-07-18 03:15:40|5604.51|5603.91|5604.64|5604.04|5604.64|5604.04|5604.39|5603.79|5
1721272570000|2024-07-18 03:16:10|||||||||1
1721272580000|2024-07-18 03:16:20|5604.39|5603.79|5604.39|5603.79|5604.39|5603.79|5604.39|5603.79|11
1721272610000|2024-07-18 03:16:50|||||||||3
1721272640000|2024-07-18 03:17:20|5604.51|5603.91|5604.39|5603.79|5604.51|5603.91|5604.39|5603.79|13
1721272650000|2024-07-18 03:17:30|||||||||15
1721272660000|2024-07-18 03:17:40|5604.26|5603.66|5604.39|5603.79|5604.39|5603.79|5604.26|5603.66|9
1721272670000|2024-07-18 03:17:50|5604.26|5603.66|5604.39|5603.79|5604.39|5603.79|5604.14|5603.54|5
1721272680000|2024-07-18 03:18:00|5604.26|5603.66|5604.39|5603.79|5604.39|5603.79|5604.26|5603.66|8
1721272690000|2024-07-18 03:18:10|5604.26|5603.66|5604.14|5603.54|5604.26|5603.66|5604.14|5603.54|6
1721272700000|2024-07-18 03:18:20|||||||||1
1721272710000|2024-07-18 03:18:30|5604.01|5603.41|5603.89|5603.29|5604.01|5603.41|5603.89|5603.29|36
1721272720000|2024-07-18 03:18:40|5604.14|5603.54|5604.14|5603.54|5604.14|5603.54|5604.14|5603.54|24
1721272730000|2024-07-18 03:18:50|5604.01|5603.41|5603.89|5603.29|5604.01|5603.41|5603.89|5603.29|29
1721272740000|2024-07-18 03:19:00|5604.14|5603.54|5604.14|5603.54|5604.14|5603.54|5604.01|5603.41|12
1721272750000|2024-07-18 03:19:10|||||||||6
1721272760000|2024-07-18 03:19:20|5604.01|5603.41|5603.89|5603.29|5604.01|5603.41|5603.89|5603.29|10
1721272770000|2024-07-18 03:19:30|5603.76|5603.16|5603.64|5603.04|5603.76|5603.16|5603.64|5603.04|17
1721272780000|2024-07-18 03:19:40|5603.14|5602.54|5603.14|5602.54|5603.14|5602.54|5603.14|5602.54|45
1721272790000|2024-07-18 03:19:50|5602.89|5602.29|5602.89|5602.29|5602.89|5602.29|5602.64|5602.04|89
1721272800000|2024-07-18 03:20:00|5602.76|5602.16|5602.39|5601.79|5602.76|5602.16|5602.14|5601.54|72
1721272810000|2024-07-18 03:20:10|5602.64|5602.04|5602.64|5602.04|5602.64|5602.04|5602.64|5602.04|13
1721272820000|2024-07-18 03:20:20|5602.89|5602.29|5603.14|5602.54|5603.14|5602.54|5602.89|5602.29|42
1721272830000|2024-07-18 03:20:30|||||||||9
1721272840000|2024-07-18 03:20:40|5603.39|5602.79|5603.39|5602.79|5603.39|5602.79|5603.39|5602.79|21
1721272850000|2024-07-18 03:20:50|5603.26|5602.66|5603.39|5602.79|5603.39|5602.79|5603.14|5602.54|9
1721272860000|2024-07-18 03:21:00|||||||||2
1721272870000|2024-07-18 03:21:10|5603.64|5603.04|5603.39|5602.79|5603.64|5603.04|5603.39|5602.79|30
1721272890000|2024-07-18 03:21:30|5603.14|5602.54|5603.14|5602.54|5603.14|5602.54|5603.14|5602.54|21
1721272900000|2024-07-18 03:21:40|5603.26|5602.66|5603.39|5602.79|5603.39|5602.79|5603.14|5602.54|14
1721272910000|2024-07-18 03:21:50|5603.26|5602.66|5603.14|5602.54|5603.26|5602.66|5603.14|5602.54|28
1721272920000|2024-07-18 03:22:00|5603.01|5602.41|5602.89|5602.29|5603.01|5602.41|5602.89|5602.29|6
1721272930000|2024-07-18 03:22:10|5603.01|5602.41|5603.14|5602.54|5603.14|5602.54|5603.01|5602.41|7
1721272970000|2024-07-18 03:22:50|||||||||1
1721272980000|2024-07-18 03:23:00|||||||||1
1721272990000|2024-07-18 03:23:10|5603.26|5602.66|5603.39|5602.79|5603.39|5602.79|5603.26|5602.66|12
1721273000000|2024-07-18 03:23:20|5603.51|5602.91|5603.39|5602.79|5603.64|5603.04|5603.39|5602.79|12
1721273010000|2024-07-18 03:23:30|5603.51|5602.91|5603.39|5602.79|5603.51|5602.91|5603.39|5602.79|10
1721273040000|2024-07-18 03:24:00|5603.51|5602.91|5603.64|5603.04|5603.64|5603.04|5603.39|5602.79|16
1721273050000|2024-07-18 03:24:10|5603.51|5602.91|5603.64|5603.04|5603.64|5603.04|5603.39|5602.79|7
1721273080000|2024-07-18 03:24:40|5603.89|5603.29|5603.64|5603.04|5603.89|5603.29|5603.64|5603.04|26
1721273100000|2024-07-18 03:25:00|5603.76|5603.16|5603.64|5603.04|5603.89|5603.29|5603.64|5603.04|20
1721273120000|2024-07-18 03:25:20|5603.76|5603.16|5603.64|5603.04|5603.76|5603.16|5603.64|5603.04|11
1721273130000|2024-07-18 03:25:30|5603.51|5602.91|5603.64|5603.04|5603.64|5603.04|5603.51|5602.91|17
1721273140000|2024-07-18 03:25:40|5603.51|5602.91|5603.39|5602.79|5603.51|5602.91|5603.39|5602.79|1
1721273150000|2024-07-18 03:25:50|5603.51|5602.91|5603.64|5603.04|5603.64|5603.04|5603.51|5602.91|3
1721273170000|2024-07-18 03:26:10|5603.51|5602.91|5603.39|5602.79|5603.51|5602.91|5603.39|5602.79|8
1721273180000|2024-07-18 03:26:20|5603.51|5602.91|5603.64|5603.04|5603.64|5603.04|5603.39|5602.79|15
1721273200000|2024-07-18 03:26:40|5603.51|5602.91|5603.39|5602.79|5603.51|5602.91|5603.39|5602.79|4
1721273210000|2024-07-18 03:26:50|5603.14|5602.54|5603.26|5602.66|5603.26|5602.66|5603.14|5602.54|17
1721273220000|2024-07-18 03:27:00|5603.39|5602.79|5603.14|5602.54|5603.39|5602.79|5603.14|5602.54|1
1721273240000|2024-07-18 03:27:20|5603.26|5602.66|5603.14|5602.54|5603.26|5602.66|5603.14|5602.54|0
1721273250000|2024-07-18 03:27:30|5603.39|5602.79|5603.39|5602.79|5603.39|5602.79|5603.39|5602.79|9
1721273260000|2024-07-18 03:27:40|||||||||35
1721273270000|2024-07-18 03:27:50|5603.51|5602.91|5603.39|5602.79|5603.51|5602.91|5603.39|5602.79|1
1721273280000|2024-07-18 03:28:00|5603.51|5602.91|5603.51|5602.91|5603.51|5602.91|5603.39|5602.79|0
1721273290000|2024-07-18 03:28:10|5603.64|5603.04|5603.64|5603.04|5603.64|5603.04|5603.64|5603.04|9
1721273330000|2024-07-18 03:28:50|||||||||3
1721273350000|2024-07-18 03:29:10|||||||||1
1721273360000|2024-07-18 03:29:20|5603.39|5602.79|5603.39|5602.79|5603.39|5602.79|5603.39|5602.79|11
1721273370000|2024-07-18 03:29:30|5603.51|5602.91|5603.39|5602.79|5603.51|5602.91|5603.39|5602.79|4
1721273380000|2024-07-18 03:29:40|5603.26|5602.66|5603.14|5602.54|5603.26|5602.66|5603.14|5602.54|20
1721273390000|2024-07-18 03:29:50|5603.26|5602.66|5603.14|5602.54|5603.39|5602.79|5603.14|5602.54|11
1721273400000|2024-07-18 03:30:00|5603.26|5602.66|5603.39|5602.79|5603.39|5602.79|5603.26|5602.66|7
1721273410000|2024-07-18 03:30:10|||||||||1
1721273450000|2024-07-18 03:30:50|5603.26|5602.66|5603.14|5602.54|5603.26|5602.66|5603.14|5602.54|6
1721273460000|2024-07-18 03:31:00|5603.01|5602.41|5602.89|5602.29|5603.14|5602.54|5602.89|5602.29|9
1721273490000|2024-07-18 03:31:30|5602.64|5602.04|5602.64|5602.04|5602.76|5602.16|5602.64|5602.04|21
1721273520000|2024-07-18 03:32:00|5602.39|5601.79|5602.64|5602.04|5602.64|5602.04|5602.39|5601.79|14
1721273530000|2024-07-18 03:32:10|||||||||7
1721273540000|2024-07-18 03:32:20|5602.39|5601.79|5601.89|5601.29|5602.39|5601.79|5601.89|5601.29|42
1721273550000|2024-07-18 03:32:30|5601.76|5601.16|5601.89|5601.29|5601.89|5601.29|5601.64|5601.04|25
1721273560000|2024-07-18 03:32:40|5601.76|5601.16|5601.39|5600.79|5601.76|5601.16|5601.39|5600.79|65
1721273570000|2024-07-18 03:32:50|||||||||13
1721273580000|2024-07-18 03:33:00|5601.14|5600.54|5600.39|5599.79|5601.14|5600.54|5600.39|5599.79|273
1721273590000|2024-07-18 03:33:10|5600.64|5600.04|5600.89|5600.29|5600.89|5600.29|5600.39|5599.79|45
1721273600000|2024-07-18 03:33:20|5601.01|5600.41|5600.64|5600.04|5601.01|5600.41|5600.64|5600.04|33
1721273610000|2024-07-18 03:33:30|5600.39|5599.79|5600.64|5600.04|5600.64|5600.04|5600.39|5599.79|21
1721273620000|2024-07-18 03:33:40|||||||||5
1721273630000|2024-07-18 03:33:50|5600.39|5599.79|5600.39|5599.79|5600.51|5599.91|5600.39|5599.79|88
1721273640000|2024-07-18 03:34:00|5600.51|5599.91|5600.14|5599.54|5600.64|5600.04|5600.14|5599.54|29
1721273650000|2024-07-18 03:34:10|||||||||2
1721273660000|2024-07-18 03:34:20|||||||||1
1721273670000|2024-07-18 03:34:30|5600.26|5599.66|5600.14|5599.54|5600.26|5599.66|5600.14|5599.54|18
1721273680000|2024-07-18 03:34:40|||||||||10
1721273690000|2024-07-18 03:34:50|5600.01|5599.41|5599.64|5599.04|5600.01|5599.41|5598.64|5598.04|182
1721273700000|2024-07-18 03:35:00|5599.51|5598.91|5599.89|5599.29|5599.89|5599.29|5599.39|5598.79|51
1721273710000|2024-07-18 03:35:10|5600.01|5599.41|5600.14|5599.54|5600.14|5599.54|5600.01|5599.41|11
1721273720000|2024-07-18 03:35:20|5600.26|5599.66|5600.39|5599.79|5600.39|5599.79|5600.14|5599.54|25
1721273730000|2024-07-18 03:35:30|5600.51|5599.91|5600.39|5599.79|5600.64|5600.04|5600.39|5599.79|26
1721273740000|2024-07-18 03:35:40|5600.51|5599.91|5600.39|5599.79|5600.64|5600.04|5600.39|5599.79|11
1721273750000|2024-07-18 03:35:50|5600.26|5599.66|5600.39|5599.79|5600.39|5599.79|5600.14|5599.54|17
1721273760000|2024-07-18 03:36:00|5600.26|5599.66|5600.26|5599.66|5600.39|5599.79|5600.14|5599.54|20
1721273770000|2024-07-18 03:36:10|5600.14|5599.54|5600.14|5599.54|5600.39|5599.79|5600.14|5599.54|13
1721273780000|2024-07-18 03:36:20|5599.89|5599.29|5599.89|5599.29|5600.14|5599.54|5599.89|5599.29|13
1721273790000|2024-07-18 03:36:30|5600.01|5599.41|5600.14|5599.54|5600.14|5599.54|5600.01|5599.41|7
1721273800000|2024-07-18 03:36:40|5600.26|5599.66|5600.39|5599.79|5600.39|5599.79|5600.26|5599.66|29
1721273820000|2024-07-18 03:37:00|5600.64|5600.04|5600.64|5600.04|5600.64|5600.04|5600.64|5600.04|5
1721273830000|2024-07-18 03:37:10|5600.51|5599.91|5600.39|5599.79|5600.64|5600.04|5600.39|5599.79|17
1721273840000|2024-07-18 03:37:20|5600.26|5599.66|5600.14|5599.54|5600.26|5599.66|5600.14|5599.54|15
1721273850000|2024-07-18 03:37:30|5600.01|5599.41|5600.14|5599.54|5600.14|5599.54|5600.01|5599.41|21
1721273860000|2024-07-18 03:37:40|||||||||15
1721273870000|2024-07-18 03:37:50|5600.01|5599.41|5599.89|5599.29|5600.01|5599.41|5599.89|5599.29|12
1721273880000|2024-07-18 03:38:00|5600.01|5599.41|5599.89|5599.29|5600.14|5599.54|5599.89|5599.29|16
1721273890000|2024-07-18 03:38:10|||||||||5
1721273900000|2024-07-18 03:38:20|5599.64|5599.04|5599.89|5599.29|5599.89|5599.29|5599.64|5599.04|27
1721273910000|2024-07-18 03:38:30|5599.76|5599.16|5599.64|5599.04|5599.76|5599.16|5599.64|5599.04|6
1721273920000|2024-07-18 03:38:40|5599.39|5598.79|5599.64|5599.04|5599.64|5599.04|5599.39|5598.79|16
1721273930000|2024-07-18 03:38:50|5599.51|5598.91|5599.64|5599.04|5599.64|5599.04|5599.51|5598.91|1
1721273940000|2024-07-18 03:39:00|||||||||18
1721273950000|2024-07-18 03:39:10|5599.76|5599.16|5599.89|5599.29|5599.89|5599.29|5599.64|5599.04|9
1721273960000|2024-07-18 03:39:20|5599.64|5599.04|5599.76|5599.16|5599.89|5599.29|5599.64|5599.04|13
1721273970000|2024-07-18 03:39:30|5599.89|5599.29|5599.64|5599.04|5599.89|5599.29|5599.64|5599.04|6
1721273980000|2024-07-18 03:39:40|5599.76|5599.16|5599.89|5599.29|5599.89|5599.29|5599.76|5599.16|8
1721274000000|2024-07-18 03:40:00|5600.01|5599.41|5600.14|5599.54|5600.14|5599.54|5600.01|5599.41|0
1721274010000|2024-07-18 03:40:10|5600.39|5599.79|5600.64|5600.04|5600.64|5600.04|5600.39|5599.79|29
1721274020000|2024-07-18 03:40:20|5600.76|5600.16|5600.64|5600.04|5600.89|5600.29|5600.64|5600.04|32
1721274030000|2024-07-18 03:40:30|||||||||1
1721274040000|2024-07-18 03:40:40|5600.76|5600.16|5600.89|5600.29|5600.89|5600.29|5600.76|5600.16|10
1721274050000|2024-07-18 03:40:50|||||||||3
1721274080000|2024-07-18 03:41:20|5600.76|5600.16|5600.64|5600.04|5600.76|5600.16|5600.64|5600.04|8
1721274090000|2024-07-18 03:41:30|5600.76|5600.16|5600.64|5600.04|5600.76|5600.16|5600.64|5600.04|9
1721274100000|2024-07-18 03:41:40|||||||||7
1721274110000|2024-07-18 03:41:50|5600.51|5599.91|5600.39|5599.79|5600.51|5599.91|5600.39|5599.79|11
1721274120000|2024-07-18 03:42:00|5600.14|5599.54|5600.39|5599.79|5600.39|5599.79|5600.14|5599.54|7
1721274130000|2024-07-18 03:42:10|5600.51|5599.91|5600.64|5600.04|5600.64|5600.04|5600.51|5599.91|7
1721274150000|2024-07-18 03:42:30|||||||||4
1721274180000|2024-07-18 03:43:00|5600.76|5600.16|5600.89|5600.29|5600.89|5600.29|5600.76|5600.16|5
1721274190000|2024-07-18 03:43:10|5600.64|5600.04|5600.89|5600.29|5600.89|5600.29|5600.64|5600.04|19
1721274210000|2024-07-18 03:43:30|5600.76|5600.16|5600.89|5600.29|5600.89|5600.29|5600.76|5600.16|19
1721274220000|2024-07-18 03:43:40|5601.01|5600.41|5601.01|5600.41|5601.01|5600.41|5601.01|5600.41|1
1721274230000|2024-07-18 03:43:50|5601.14|5600.54|5600.89|5600.29|5601.14|5600.54|5600.89|5600.29|15
1721274240000|2024-07-18 03:44:00|5601.01|5600.41|5601.39|5600.79|5601.39|5600.79|5601.01|5600.41|21
1721274250000|2024-07-18 03:44:10|5601.14|5600.54|5601.26|5600.66|5601.39|5600.79|5601.14|5600.54|19
1721274260000|2024-07-18 03:44:20|5601.39|5600.79|5601.39|5600.79|5601.64|5601.04|5601.39|5600.79|20
1721274280000|2024-07-18 03:44:40|5601.51|5600.91|5601.64|5601.04|5601.64|5601.04|5601.51|5600.91|5
1721274290000|2024-07-18 03:44:50|||||||||1
1721274300000|2024-07-18 03:45:00|5601.39|5600.79|5601.39|5600.79|5601.51|5600.91|5601.39|5600.79|25
1721274310000|2024-07-18 03:45:10|5601.51|5600.91|5601.64|5601.04|5601.64|5601.04|5601.51|5600.91|1
1721274330000|2024-07-18 03:45:30|5601.51|5600.91|5601.64|5601.04|5601.64|5601.04|5601.51|5600.91|8
1721274340000|2024-07-18 03:45:40|5601.89|5601.29|5601.89|5601.29|5601.89|5601.29|5601.89|5601.29|7
1721274350000|2024-07-18 03:45:50|5602.14|5601.54|5602.64|5602.04|5602.64|5602.04|5602.14|5601.54|72
1721274360000|2024-07-18 03:46:00|5602.76|5602.16|5602.64|5602.04|5602.89|5602.29|5602.64|5602.04|30
1721274370000|2024-07-18 03:46:10|5602.89|5602.29|5602.89|5602.29|5602.89|5602.29|5602.76|5602.16|13
1721274400000|2024-07-18 03:46:40|||||||||2
1721274410000|2024-07-18 03:46:50|5603.01|5602.41|5603.39|5602.79|5603.39|5602.79|5603.01|5602.41|46
1721274420000|2024-07-18 03:47:00|5603.14|5602.54|5602.89|5602.29|5603.14|5602.54|5602.89|5602.29|50
1721274430000|2024-07-18 03:47:10|5603.01|5602.41|5603.14|5602.54|5603.14|5602.54|5603.01|5602.41|6
1721274440000|2024-07-18 03:47:20|5603.39|5602.79|5603.39|5602.79|5603.39|5602.79|5603.26|5602.66|62
1721274480000|2024-07-18 03:48:00|5603.64|5603.04|5603.64|5603.04|5603.64|5603.04|5603.64|5603.04|5
1721274490000|2024-07-18 03:48:10|||||||||2
1721274500000|2024-07-18 03:48:20|5603.39|5602.79|5603.39|5602.79|5603.51|5602.91|5603.39|5602.79|8
1721274510000|2024-07-18 03:48:30|5603.51|5602.91|5603.64|5603.04|5603.64|5603.04|5603.39|5602.79|12
1721274520000|2024-07-18 03:48:40|5603.39|5602.79|5603.39|5602.79|5603.39|5602.79|5603.39|5602.79|11
1721274530000|2024-07-18 03:48:50|5603.51|5602.91|5603.39|5602.79|5603.51|5602.91|5603.39|5602.79|16
1721274540000|2024-07-18 03:49:00|5603.26|5602.66|5603.39|5602.79|5603.39|5602.79|5603.26|5602.66|7
1721274560000|2024-07-18 03:49:20|5603.64|5603.04|5603.39|5602.79|5603.64|5603.04|5603.39|5602.79|15
1721274590000|2024-07-18 03:49:50|5603.64|5603.04|5603.64|5603.04|5603.64|5603.04|5603.64|5603.04|5
1721274600000|2024-07-18 03:50:00|5603.76|5603.16|5603.89|5603.29|5603.89|5603.29|5603.76|5603.16|14
1721274610000|2024-07-18 03:50:10|5603.76|5603.16|5603.64|5603.04|5603.76|5603.16|5603.64|5603.04|2
1721274620000|2024-07-18 03:50:20|5603.89|5603.29|5603.64|5603.04|5603.89|5603.29|5603.64|5603.04|31
1721274630000|2024-07-18 03:50:30|5603.39|5602.79|5603.51|5602.91|5603.51|5602.91|5603.39|5602.79|11
1721274640000|2024-07-18 03:50:40|5603.64|5603.04|5603.64|5603.04|5603.64|5603.04|5603.39|5602.79|1
1721274650000|2024-07-18 03:50:50|5603.51|5602.91|5603.51|5602.91|5603.51|5602.91|5603.39|5602.79|2
1721274660000|2024-07-18 03:51:00|5603.64|5603.04|5603.39|5602.79|5603.64|5603.04|5603.39|5602.79|5
1721274670000|2024-07-18 03:51:10|5603.51|5602.91|5603.64|5603.04|5603.64|5603.04|5603.51|5602.91|10
1721274680000|2024-07-18 03:51:20|||||||||19
1721274690000|2024-07-18 03:51:30|||||||||2
1721274700000|2024-07-18 03:51:40|5603.76|5603.16|5603.64|5603.04|5603.76|5603.16|5603.64|5603.04|13
1721274710000|2024-07-18 03:51:50|5603.89|5603.29|5603.64|5603.04|5603.89|5603.29|5603.64|5603.04|8
1721274720000|2024-07-18 03:52:00|5603.39|5602.79|5603.39|5602.79|5603.39|5602.79|5603.39|5602.79|33
1721274730000|2024-07-18 03:52:10|||||||||7
1721274760000|2024-07-18 03:52:40|5603.64|5603.04|5603.39|5602.79|5603.64|5603.04|5603.39|5602.79|17
1721274770000|2024-07-18 03:52:50|5603.14|5602.54|5603.14|5602.54|5603.14|5602.54|5603.14|5602.54|22
1721274780000|2024-07-18 03:53:00|5603.26|5602.66|5603.14|5602.54|5603.26|5602.66|5603.14|5602.54|9
1721274790000|2024-07-18 03:53:10|5603.01|5602.41|5602.89|5602.29|5603.01|5602.41|5602.89|5602.29|26
1721274800000|2024-07-18 03:53:20|||||||||4
1721274810000|2024-07-18 03:53:30|||||||||19
1721274820000|2024-07-18 03:53:40|||||||||4
1721274830000|2024-07-18 03:53:50|5602.64|5602.04|5602.39|5601.79|5602.64|5602.04|5602.39|5601.79|33
1721274840000|2024-07-18 03:54:00|5602.51|5601.91|5602.76|5602.16|5602.76|5602.16|5602.51|5601.91|25
1721274850000|2024-07-18 03:54:10|5602.64|5602.04|5602.64|5602.04|5602.64|5602.04|5602.39|5601.79|14
1721274860000|2024-07-18 03:54:20|5602.51|5601.91|5602.39|5601.79|5602.51|5601.91|5602.39|5601.79|14
1721274870000|2024-07-18 03:54:30|||||||||9
1721274880000|2024-07-18 03:54:40|||||||||6
1721274890000|2024-07-18 03:54:50|5602.51|5601.91|5602.64|5602.04|5602.64|5602.04|5602.51|5601.91|19
1721274900000|2024-07-18 03:55:00|5602.51|5601.91|5602.39|5601.79|5602.51|5601.91|5602.39|5601.79|7
1721274910000|2024-07-18 03:55:10|||||||||4
1721274920000|2024-07-18 03:55:20|5602.26|5601.66|5602.39|5601.79|5602.51|5601.91|5602.14|5601.54|8
1721274940000|2024-07-18 03:55:40|5602.64|5602.04|5602.39|5601.79|5602.64|5602.04|5602.39|5601.79|13
1721274960000|2024-07-18 03:56:00|5602.51|5601.91|5602.64|5602.04|5602.64|5602.04|5602.51|5601.91|7
1721274970000|2024-07-18 03:56:10|||||||||6
1721274980000|2024-07-18 03:56:20|5602.89|5602.29|5602.89|5602.29|5602.89|5602.29|5602.89|5602.29|1
1721274990000|2024-07-18 03:56:30|||||||||2
1721275000000|2024-07-18 03:56:40|5602.64|5602.04|5602.64|5602.04|5602.76|5602.16|5602.64|5602.04|22
1721275010000|2024-07-18 03:56:50|5602.76|5602.16|5602.76|5602.16|5602.76|5602.16|5602.76|5602.16|5
1721275020000|2024-07-18 03:57:00|5602.64|5602.04|5602.51|5601.91|5602.89|5602.29|5602.39|5601.79|15
1721275030000|2024-07-18 03:57:10|5602.39|5601.79|5602.51|5601.91|5602.51|5601.91|5602.39|5601.79|5
1721275040000|2024-07-18 03:57:20|5602.64|5602.04|5602.64|5602.04|5602.64|5602.04|5602.64|5602.04|4
1721275060000|2024-07-18 03:57:40|||||||||2
1721275070000|2024-07-18 03:57:50|5602.76|5602.16|5602.64|5602.04|5602.89|5602.29|5602.64|5602.04|9
1721275090000|2024-07-18 03:58:10|5602.39|5601.79|5602.39|5601.79|5602.39|5601.79|5602.39|5601.79|10
1721275100000|2024-07-18 03:58:20|||||||||6
1721275110000|2024-07-18 03:58:30|5602.51|5601.91|5602.39|5601.79|5602.51|5601.91|5602.39|5601.79|1
1721275120000|2024-07-18 03:58:40|5602.51|5601.91|5602.64|5602.04|5602.64|5602.04|5602.51|5601.91|21
1721275130000|2024-07-18 03:58:50|5602.76|5602.16|5602.64|5602.04|5602.76|5602.16|5602.64|5602.04|4
1721275150000|2024-07-18 03:59:10|5602.76|5602.16|5602.64|5602.04|5602.89|5602.29|5602.64|5602.04|19
1721275170000|2024-07-18 03:59:30|||||||||2
1721275190000|2024-07-18 03:59:50|5602.76|5602.16|5602.64|5602.04|5602.76|5602.16|5602.64|5602.04|16
1721275200000|2024-07-18 04:00:00|5602.89|5602.29|5603.14|5602.54|5603.14|5602.54|5602.89|5602.29|22
1721275220000|2024-07-18 04:00:20|5603.26|5602.66|5603.39|5602.79|5603.39|5602.79|5603.14|5602.54|12
1721275230000|2024-07-18 04:00:30|5603.64|5603.04|5603.39|5602.79|5603.64|5603.04|5603.39|5602.79|20
1721275240000|2024-07-18 04:00:40|5603.51|5602.91|5603.64|5603.04|5603.64|5603.04|5603.51|5602.91|6
1721275250000|2024-07-18 04:00:50|5603.39|5602.79|5603.39|5602.79|5603.64|5603.04|5603.39|5602.79|10
1721275260000|2024-07-18 04:01:00|5603.26|5602.66|5603.39|5602.79|5603.39|5602.79|5603.26|5602.66|6
1721275270000|2024-07-18 04:01:10|5603.26|5602.66|5603.14|5602.54|5603.26|5602.66|5603.14|5602.54|4
1721275310000|2024-07-18 04:01:50|5603.39|5602.79|5603.39|5602.79|5603.39|5602.79|5603.39|5602.79|37
1721275340000|2024-07-18 04:02:20|5603.51|5602.91|5603.64|5603.04|5603.64|5603.04|5603.51|5602.91|15
1721275350000|2024-07-18 04:02:30|||||||||2
1721275370000|2024-07-18 04:02:50|||||||||1
1721275410000|2024-07-18 04:03:30|5603.39|5602.79|5603.39|5602.79|5603.39|5602.79|5603.39|5602.79|10
1721275440000|2024-07-18 04:04:00|||||||||6
1721275450000|2024-07-18 04:04:10|||||||||3
1721275470000|2024-07-18 04:04:30|5603.14|5602.54|5603.14|5602.54|5603.14|5602.54|5603.14|5602.54|9
1721275480000|2024-07-18 04:04:40|5602.89|5602.29|5602.89|5602.29|5602.89|5602.29|5602.89|5602.29|4
1721275500000|2024-07-18 04:05:00|5603.01|5602.41|5602.89|5602.29|5603.14|5602.54|5602.89|5602.29|15
1721275510000|2024-07-18 04:05:10|5603.01|5602.41|5603.14|5602.54|5603.14|5602.54|5602.89|5602.29|14
1721275520000|2024-07-18 04:05:20|5603.26|5602.66|5603.26|5602.66|5603.26|5602.66|5603.26|5602.66|17
1721275530000|2024-07-18 04:05:30|5603.39|5602.79|5603.14|5602.54|5603.39|5602.79|5603.14|5602.54|6
1721275540000|2024-07-18 04:05:40|5603.26|5602.66|5603.39|5602.79|5603.39|5602.79|5603.14|5602.54|9
1721275550000|2024-07-18 04:05:50|5603.26|5602.66|5603.14|5602.54|5603.39|5602.79|5603.14|5602.54|6
1721275560000|2024-07-18 04:06:00|||||||||1
1721275600000|2024-07-18 04:06:40|5603.01|5602.41|5602.89|5602.29|5603.01|5602.41|5602.89|5602.29|3
1721275620000|2024-07-18 04:07:00|||||||||1
1721275630000|2024-07-18 04:07:10|5602.76|5602.16|5603.14|5602.54|5603.14|5602.54|5602.76|5602.16|10
1721275640000|2024-07-18 04:07:20|5603.01|5602.41|5602.89|5602.29|5603.01|5602.41|5602.89|5602.29|6
1721275650000|2024-07-18 04:07:30|5602.76|5602.16|5602.64|5602.04|5602.89|5602.29|5602.64|5602.04|3
1721275660000|2024-07-18 04:07:40|5602.76|5602.16|5602.64|5602.04|5602.89|5602.29|5602.64|5602.04|18
1721275680000|2024-07-18 04:08:00|||||||||7
1721275690000|2024-07-18 04:08:10|5602.76|5602.16|5602.89|5602.29|5602.89|5602.29|5602.76|5602.16|26
1721275700000|2024-07-18 04:08:20|5603.01|5602.41|5603.14|5602.54|5603.14|5602.54|5603.01|5602.41|9
1721275720000|2024-07-18 04:08:40|||||||||7
1721275730000|2024-07-18 04:08:50|5603.01|5602.41|5602.89|5602.29|5603.14|5602.54|5602.89|5602.29|13
1721275740000|2024-07-18 04:09:00|5603.01|5602.41|5603.14|5602.54|5603.14|5602.54|5603.01|5602.41|38
1721275770000|2024-07-18 04:09:30|5603.01|5602.41|5602.89|5602.29|5603.01|5602.41|5602.89|5602.29|6
1721275780000|2024-07-18 04:09:40|5602.64|5602.04|5602.64|5602.04|5602.64|5602.04|5602.64|5602.04|24
1721275790000|2024-07-18 04:09:50|5602.39|5601.79|5602.39|5601.79|5602.39|5601.79|5602.39|5601.79|38
1721275800000|2024-07-18 04:10:00|5602.64|5602.04|5602.64|5602.04|5602.64|5602.04|5602.39|5601.79|44
1721275810000|2024-07-18 04:10:10|||||||||4
1721275820000|2024-07-18 04:10:20|||||||||18
1721275830000|2024-07-18 04:10:30|5602.76|5602.16|5602.89|5602.29|5602.89|5602.29|5602.76|5602.16|7
1721275850000|2024-07-18 04:10:50|5603.01|5602.41|5603.14|5602.54|5603.14|5602.54|5603.01|5602.41|13
1721275860000|2024-07-18 04:11:00|5603.01|5602.41|5602.89|5602.29|5603.01|5602.41|5602.89|5602.29|42
1721275870000|2024-07-18 04:11:10|5602.64|5602.04|5602.64|5602.04|5602.64|5602.04|5602.64|5602.04|20
1721275880000|2024-07-18 04:11:20|5602.51|5601.91|5602.39|5601.79|5602.51|5601.91|5602.39|5601.79|13
1721275890000|2024-07-18 04:11:30|5602.51|5601.91|5602.39|5601.79|5602.64|5602.04|5602.39|5601.79|38
1721275900000|2024-07-18 04:11:40|||||||||2
1721275910000|2024-07-18 04:11:50|5602.51|5601.91|5602.64|5602.04|5602.64|5602.04|5602.51|5601.91|9
1721275920000|2024-07-18 04:12:00|5602.76|5602.16|5602.89|5602.29|5602.89|5602.29|5602.76|5602.16|5
1721275960000|2024-07-18 04:12:40|||||||||5
1721275980000|2024-07-18 04:13:00|||||||||7
1721275990000|2024-07-18 04:13:10|5602.64|5602.04|5602.64|5602.04|5602.64|5602.04|5602.64|5602.04|10
1721276000000|2024-07-18 04:13:20|||||||||4
1721276010000|2024-07-18 04:13:30|5602.76|5602.16|5602.89|5602.29|5602.89|5602.29|5602.64|5602.04|17
1721276020000|2024-07-18 04:13:40|5602.76|5602.16|5602.64|5602.04|5602.76|5602.16|5602.64|5602.04|10
1721276030000|2024-07-18 04:13:50|5602.76|5602.16|5602.89|5602.29|5602.89|5602.29|5602.76|5602.16|6
1721276040000|2024-07-18 04:14:00|5602.76|5602.16|5602.64|5602.04|5602.89|5602.29|5602.64|5602.04|8
1721276080000|2024-07-18 04:14:40|||||||||17
1721276090000|2024-07-18 04:14:50|5602.51|5601.91|5602.64|5602.04|5602.64|5602.04|5602.51|5601.91|5
1721276100000|2024-07-18 04:15:00|5602.51|5601.91|5602.64|5602.04|5602.64|5602.04|5602.51|5601.91|1
1721276130000|2024-07-18 04:15:30|||||||||1
1721276140000|2024-07-18 04:15:40|5602.51|5601.91|5602.39|5601.79|5602.51|5601.91|5602.39|5601.79|10
1721276150000|2024-07-18 04:15:50|||||||||1
1721276160000|2024-07-18 04:16:00|||||||||1
1721276170000|2024-07-18 04:16:10|5602.51|5601.91|5602.64|5602.04|5602.64|5602.04|5602.51|5601.91|6
1721276180000|2024-07-18 04:16:20|5602.51|5601.91|5602.64|5602.04|5602.64|5602.04|5602.51|5601.91|5
1721276190000|2024-07-18 04:16:30|5602.51|5601.91|5602.39|5601.79|5602.51|5601.91|5602.39|5601.79|5
1721276200000|2024-07-18 04:16:40|5602.14|5601.54|5602.14|5601.54|5602.14|5601.54|5602.14|5601.54|14
1721276210000|2024-07-18 04:16:50|5601.89|5601.29|5601.76|5601.16|5601.89|5601.29|5601.76|5601.16|14
1721276220000|2024-07-18 04:17:00|5601.64|5601.04|5601.64|5601.04|5601.64|5601.04|5601.64|5601.04|15
1721276230000|2024-07-18 04:17:10|5601.51|5600.91|5601.39|5600.79|5601.51|5600.91|5601.39|5600.79|11
1721276240000|2024-07-18 04:17:20|5601.51|5600.91|5601.39|5600.79|5601.64|5601.04|5601.39|5600.79|30
1721276260000|2024-07-18 04:17:40|5600.64|5600.04|5600.64|5600.04|5600.64|5600.04|5600.39|5599.79|292
1721276270000|2024-07-18 04:17:50|5600.51|5599.91|5600.39|5599.79|5600.51|5599.91|5600.39|5599.79|20
1721276280000|2024-07-18 04:18:00|5600.51|5599.91|5600.64|5600.04|5600.89|5600.29|5600.51|5599.91|32
1721276310000|2024-07-18 04:18:30|5600.76|5600.16|5600.89|5600.29|5600.89|5600.29|5600.64|5600.04|16
1721276320000|2024-07-18 04:18:40|5600.76|5600.16|5600.64|5600.04|5600.76|5600.16|5600.64|5600.04|8
1721276330000|2024-07-18 04:18:50|5600.51|5599.91|5600.64|5600.04|5600.64|5600.04|5600.39|5599.79|25
1721276340000|2024-07-18 04:19:00|5600.51|5599.91|5600.14|5599.54|5600.51|5599.91|5600.14|5599.54|28
1721276350000|2024-07-18 04:19:10|5600.01|5599.41|5600.14|5599.54|5600.14|5599.54|5599.89|5599.29|38
1721276360000|2024-07-18 04:19:20|5599.89|5599.29|5600.14|5599.54|5600.14|5599.54|5599.89|5599.29|19
1721276370000|2024-07-18 04:19:30|||||||||3
1721276400000|2024-07-18 04:20:00|5600.39|5599.79|5600.39|5599.79|5600.39|5599.79|5600.39|5599.79|6
1721276420000|2024-07-18 04:20:20|5600.14|5599.54|5600.39|5599.79|5600.39|5599.79|5600.14|5599.54|11
1721276430000|2024-07-18 04:20:30|5600.64|5600.04|5600.64|5600.04|5600.64|5600.04|5600.64|5600.04|35
1721276440000|2024-07-18 04:20:40|5600.89|5600.29|5600.89|5600.29|5600.89|5600.29|5600.89|5600.29|3
1721276450000|2024-07-18 04:20:50|5601.01|5600.41|5601.14|5600.54|5601.14|5600.54|5601.01|5600.41|4
1721276460000|2024-07-18 04:21:00|5601.01|5600.41|5600.64|5600.04|5601.01|5600.41|5600.64|5600.04|25
1721276470000|2024-07-18 04:21:10|||||||||3
1721276480000|2024-07-18 04:21:20|5600.76|5600.16|5600.64|5600.04|5600.89|5600.29|5600.64|5600.04|25
1721276490000|2024-07-18 04:21:30|5600.51|5599.91|5600.64|5600.04|5600.64|5600.04|5600.51|5599.91|7
1721276500000|2024-07-18 04:21:40|5600.89|5600.29|5600.89|5600.29|5600.89|5600.29|5600.89|5600.29|15
1721276520000|2024-07-18 04:22:00|5601.01|5600.41|5600.89|5600.29|5601.01|5600.41|5600.89|5600.29|11
1721276540000|2024-07-18 04:22:20|5600.64|5600.04|5600.64|5600.04|5600.64|5600.04|5600.64|5600.04|5
1721276550000|2024-07-18 04:22:30|5600.76|5600.16|5600.76|5600.16|5600.76|5600.16|5600.76|5600.16|0
1721276560000|2024-07-18 04:22:40|5600.89|5600.29|5600.89|5600.29|5600.89|5600.29|5600.89|5600.29|4
1721276570000|2024-07-18 04:22:50|5600.76|5600.16|5600.64|5600.04|5600.76|5600.16|5600.64|5600.04|8
1721276580000|2024-07-18 04:23:00|5600.89|5600.29|5600.89|5600.29|5600.89|5600.29|5600.89|5600.29|4
1721276590000|2024-07-18 04:23:10|||||||||1
1721276600000|2024-07-18 04:23:20|5600.76|5600.16|5600.89|5600.29|5600.89|5600.29|5600.64|5600.04|9
1721276610000|2024-07-18 04:23:30|5600.64|5600.04|5600.64|5600.04|5600.64|5600.04|5600.64|5600.04|12
1721276620000|2024-07-18 04:23:40|5600.76|5600.16|5600.89|5600.29|5600.89|5600.29|5600.76|5600.16|1
1721276630000|2024-07-18 04:23:50|5601.14|5600.54|5600.89|5600.29|5601.14|5600.54|5600.89|5600.29|10
1721276650000|2024-07-18 04:24:10|5600.64|5600.04|5600.64|5600.04|5600.64|5600.04|5600.64|5600.04|37
1721276670000|2024-07-18 04:24:30|||||||||2
1721276680000|2024-07-18 04:24:40|||||||||21
1721276690000|2024-07-18 04:24:50|||||||||10
1721276700000|2024-07-18 04:25:00|5600.76|5600.16|5601.14|5600.54|5601.14|5600.54|5600.76|5600.16|24
1721276710000|2024-07-18 04:25:10|5601.01|5600.41|5601.14|5600.54|5601.14|5600.54|5601.01|5600.41|3
1721276730000|2024-07-18 04:25:30|5601.01|5600.41|5601.14|5600.54|5601.14|5600.54|5601.01|5600.41|25
1721276740000|2024-07-18 04:25:40|5601.01|5600.41|5601.14|5600.54|5601.14|5600.54|5600.89|5600.29|13
1721276760000|2024-07-18 04:26:00|5601.39|5600.79|5601.26|5600.66|5601.39|5600.79|5601.14|5600.54|30
1721276770000|2024-07-18 04:26:10|5601.39|5600.79|5601.39|5600.79|5601.39|5600.79|5601.39|5600.79|0
1721276790000|2024-07-18 04:26:30|5601.26|5600.66|5601.14|5600.54|5601.26|5600.66|5601.14|5600.54|1
1721276800000|2024-07-18 04:26:40|||||||||1
1721276810000|2024-07-18 04:26:50|5601.39|5600.79|5601.39|5600.79|5601.39|5600.79|5601.39|5600.79|11
1721276820000|2024-07-18 04:27:00|||||||||2
1721276830000|2024-07-18 04:27:10|5601.26|5600.66|5601.39|5600.79|5601.39|5600.79|5601.14|5600.54|34
1721276870000|2024-07-18 04:27:50|5601.14|5600.54|5601.14|5600.54|5601.14|5600.54|5601.14|5600.54|10
1721276880000|2024-07-18 04:28:00|5601.01|5600.41|5601.01|5600.41|5601.01|5600.41|5601.01|5600.41|5
1721276890000|2024-07-18 04:28:10|5600.89|5600.29|5601.14|5600.54|5601.14|5600.54|5600.89|5600.29|19
1721276920000|2024-07-18 04:28:40|5601.26|5600.66|5601.39|5600.79|5601.39|5600.79|5601.14|5600.54|25
1721276930000|2024-07-18 04:28:50|5601.26|5600.66|5601.14|5600.54|5601.26|5600.66|5601.14|5600.54|8
1721276940000|2024-07-18 04:29:00|||||||||1
1721276950000|2024-07-18 04:29:10|5601.01|5600.41|5601.14|5600.54|5601.14|5600.54|5601.01|5600.41|7
1721276960000|2024-07-18 04:29:20|5601.01|5600.41|5600.89|5600.29|5601.01|5600.41|5600.89|5600.29|7
1721277000000|2024-07-18 04:30:00|5600.76|5600.16|5600.89|5600.29|5600.89|5600.29|5600.76|5600.16|19
1721277030000|2024-07-18 04:30:30|5600.76|5600.16|5600.64|5600.04|5600.76|5600.16|5600.64|5600.04|8
1721277050000|2024-07-18 04:30:50|5600.76|5600.16|5600.89|5600.29|5600.89|5600.29|5600.76|5600.16|15
1721277060000|2024-07-18 04:31:00|5600.76|5600.16|5600.64|5600.04|5600.76|5600.16|5600.64|5600.04|12
1721277070000|2024-07-18 04:31:10|||||||||3
1721277080000|2024-07-18 04:31:20|||||||||5
1721277090000|2024-07-18 04:31:30|5600.51|5599.91|5600.64|5600.04|5600.64|5600.04|5600.51|5599.91|21
1721277100000|2024-07-18 04:31:40|||||||||2
1721277110000|2024-07-18 04:31:50|||||||||4
1721277140000|2024-07-18 04:32:20|5600.39|5599.79|5600.39|5599.79|5600.39|5599.79|5600.39|5599.79|17
1721277150000|2024-07-18 04:32:30|5600.51|5599.91|5600.39|5599.79|5600.64|5600.04|5600.39|5599.79|15
1721277160000|2024-07-18 04:32:40|||||||||4
1721277170000|2024-07-18 04:32:50|||||||||2
1721277180000|2024-07-18 04:33:00|5600.51|5599.91|5600.64|5600.04|5600.64|5600.04|5600.39|5599.79|36
1721277200000|2024-07-18 04:33:20|5600.51|5599.91|5600.39|5599.79|5600.51|5599.91|5600.39|5599.79|18
1721277210000|2024-07-18 04:33:30|||||||||4
1721277220000|2024-07-18 04:33:40|5600.26|5599.66|5600.26|5599.66|5600.39|5599.79|5600.26|5599.66|36
1721277230000|2024-07-18 04:33:50|5600.39|5599.79|5600.39|5599.79|5600.39|5599.79|5600.39|5599.79|6
1721277240000|2024-07-18 04:34:00|||||||||6
1721277250000|2024-07-18 04:34:10|||||||||16
1721277260000|2024-07-18 04:34:20|||||||||6
1721277270000|2024-07-18 04:34:30|5600.64|5600.04|5600.64|5600.04|5600.64|5600.04|5600.64|5600.04|9
1721277290000|2024-07-18 04:34:50|5600.51|5599.91|5600.64|5600.04|5600.64|5600.04|5600.51|5599.91|14
1721277300000|2024-07-18 04:35:00|5600.51|5599.91|5600.64|5600.04|5600.64|5600.04|5600.39|5599.79|5
1721277320000|2024-07-18 04:35:20|||||||||3
1721277330000|2024-07-18 04:35:30|5600.89|5600.29|5600.89|5600.29|5601.14|5600.54|5600.89|5600.29|9
1721277340000|2024-07-18 04:35:40|5601.01|5600.41|5601.14|5600.54|5601.14|5600.54|5601.01|5600.41|5
1721277400000|2024-07-18 04:36:40|5600.89|5600.29|5600.89|5600.29|5600.89|5600.29|5600.89|5600.29|36
1721277420000|2024-07-18 04:37:00|5601.01|5600.41|5601.14|5600.54|5601.14|5600.54|5601.01|5600.41|21
1721277430000|2024-07-18 04:37:10|||||||||6
1721277440000|2024-07-18 04:37:20|5601.26|5600.66|5601.14|5600.54|5601.26|5600.66|5601.14|5600.54|14
1721277480000|2024-07-18 04:38:00|5601.26|5600.66|5601.39|5600.79|5601.39|5600.79|5601.14|5600.54|30
1721277500000|2024-07-18 04:38:20|5601.26|5600.66|5601.14|5600.54|5601.26|5600.66|5601.14|5600.54|54
1721277510000|2024-07-18 04:38:30|5601.01|5600.41|5601.14|5600.54|5601.14|5600.54|5601.01|5600.41|3
1721277550000|2024-07-18 04:39:10|5601.01|5600.41|5600.64|5600.04|5601.01|5600.41|5600.64|5600.04|26
1721277570000|2024-07-18 04:39:30|5600.89|5600.29|5600.89|5600.29|5600.89|5600.29|5600.89|5600.29|19
1721277580000|2024-07-18 04:39:40|||||||||1
1721277590000|2024-07-18 04:39:50|||||||||2
1721277600000|2024-07-18 04:40:00|||||||||3
1721277610000|2024-07-18 04:40:10|||||||||6
1721277630000|2024-07-18 04:40:30|||||||||16
1721277640000|2024-07-18 04:40:40|5600.76|5600.16|5600.64|5600.04|5600.76|5600.16|5600.64|5600.04|7
1721277650000|2024-07-18 04:40:50|5600.76|5600.16|5600.89|5600.29|5600.89|5600.29|5600.76|5600.16|7
1721277660000|2024-07-18 04:41:00|||||||||1
1721277690000|2024-07-18 04:41:30|5600.76|5600.16|5600.64|5600.04|5600.76|5600.16|5600.64|5600.04|4
1721277730000|2024-07-18 04:42:10|||||||||1
1721277740000|2024-07-18 04:42:20|5600.51|5599.91|5600.64|5600.04|5600.64|5600.04|5600.39|5599.79|23
1721277770000|2024-07-18 04:42:50|5600.51|5599.91|5600.39|5599.79|5600.51|5599.91|5600.39|5599.79|7
1721277780000|2024-07-18 04:43:00|||||||||14
1721277800000|2024-07-18 04:43:20|||||||||8
1721277810000|2024-07-18 04:43:30|5600.26|5599.66|5600.14|5599.54|5600.26|5599.66|5600.14|5599.54|18
1721277820000|2024-07-18 04:43:40|||||||||1
1721277840000|2024-07-18 04:44:00|5600.26|5599.66|5600.39|5599.79|5600.39|5599.79|5600.26|5599.66|9
1721277860000|2024-07-18 04:44:20|||||||||4
1721277880000|2024-07-18 04:44:40|5600.64|5600.04|5600.64|5600.04|5600.64|5600.04|5600.64|5600.04|9
1721277900000|2024-07-18 04:45:00|5600.39|5599.79|5600.64|5600.04|5600.64|5600.04|5600.39|5599.79|17
1721277910000|2024-07-18 04:45:10|5600.51|5599.91|5600.39|5599.79|5600.51|5599.91|5600.39|5599.79|22
1721277920000|2024-07-18 04:45:20|5600.51|5599.91|5600.64|5600.04|5600.64|5600.04|5600.51|5599.91|6
1721277940000|2024-07-18 04:45:40|5600.51|5599.91|5600.64|5600.04|5600.64|5600.04|5600.51|5599.91|29
1721277960000|2024-07-18 04:46:00|5600.76|5600.16|5600.89|5600.29|5600.89|5600.29|5600.76|5600.16|4
1721278020000|2024-07-18 04:47:00|5600.76|5600.16|5600.64|5600.04|5600.76|5600.16|5600.64|5600.04|15
1721278030000|2024-07-18 04:47:10|5600.51|5599.91|5600.39|5599.79|5600.51|5599.91|5600.39|5599.79|15
1721278040000|2024-07-18 04:47:20|||||||||2
1721278050000|2024-07-18 04:47:30|5600.51|5599.91|5600.64|5600.04|5600.64|5600.04|5600.39|5599.79|46
1721278060000|2024-07-18 04:47:40|5600.51|5599.91|5600.64|5600.04|5600.64|5600.04|5600.39|5599.79|18
1721278070000|2024-07-18 04:47:50|5600.39|5599.79|5600.39|5599.79|5600.39|5599.79|5600.39|5599.79|15
1721278080000|2024-07-18 04:48:00|5600.51|5599.91|5600.39|5599.79|5600.64|5600.04|5600.39|5599.79|48
1721278100000|2024-07-18 04:48:20|||||||||3
1721278110000|2024-07-18 04:48:30|5600.14|5599.54|5600.14|5599.54|5600.39|5599.79|5600.14|5599.54|33
1721278120000|2024-07-18 04:48:40|||||||||2
1721278130000|2024-07-18 04:48:50|5600.26|5599.66|5600.39|5599.79|5600.39|5599.79|5600.26|5599.66|26
1721278150000|2024-07-18 04:49:10|5600.26|5599.66|5600.14|5599.54|5600.26|5599.66|5600.14|5599.54|6
1721278160000|2024-07-18 04:49:20|||||||||4
1721278190000|2024-07-18 04:49:50|||||||||1
1721278200000|2024-07-18 04:50:00|5599.89|5599.29|5599.89|5599.29|5599.89|5599.29|5599.89|5599.29|19
1721278210000|2024-07-18 04:50:10|5600.01|5599.41|5600.14|5599.54|5600.14|5599.54|5600.01|5599.41|30
1721278220000|2024-07-18 04:50:20|||||||||1
1721278230000|2024-07-18 04:50:30|5600.39|5599.79|5600.39|5599.79|5600.39|5599.79|5600.39|5599.79|10
1721278240000|2024-07-18 04:50:40|5600.26|5599.66|5600.39|5599.79|5600.39|5599.79|5600.14|5599.54|9
1721278250000|2024-07-18 04:50:50|5600.51|5599.91|5600.64|5600.04|5600.64|5600.04|5600.39|5599.79|15
1721278260000|2024-07-18 04:51:00|5600.51|5599.91|5600.39|5599.79|5600.64|5600.04|5600.39|5599.79|20
1721278280000|2024-07-18 04:51:20|||||||||1
1721278290000|2024-07-18 04:51:30|5600.64|5600.04|5600.64|5600.04|5600.64|5600.04|5600.64|5600.04|7
1721278320000|2024-07-18 04:52:00|||||||||1
1721278330000|2024-07-18 04:52:10|5600.76|5600.16|5600.89|5600.29|5600.89|5600.29|5600.76|5600.16|24
1721278340000|2024-07-18 04:52:20|5601.14|5600.54|5601.14|5600.54|5601.14|5600.54|5601.14|5600.54|10
1721278350000|2024-07-18 04:52:30|5600.89|5600.29|5600.89|5600.29|5601.14|5600.54|5600.89|5600.29|18
1721278360000|2024-07-18 04:52:40|5601.14|5600.54|5600.89|5600.29|5601.14|5600.54|5600.89|5600.29|7
1721278370000|2024-07-18 04:52:50|5601.14|5600.54|5601.14|5600.54|5601.14|5600.54|5601.14|5600.54|63
1721278380000|2024-07-18 04:53:00|5600.89|5600.29|5600.64|5600.04|5600.89|5600.29|5600.64|5600.04|7
1721278390000|2024-07-18 04:53:10|5600.76|5600.16|5600.89|5600.29|5600.89|5600.29|5600.76|5600.16|14
1721278400000|2024-07-18 04:53:20|5600.76|5600.16|5600.76|5600.16|5600.76|5600.16|5600.76|5600.16|10
1721278410000|2024-07-18 04:53:30|5600.64|5600.04|5600.64|5600.04|5600.64|5600.04|5600.64|5600.04|1
1721278480000|2024-07-18 04:54:40|||||||||7
1721278490000|2024-07-18 04:54:50|||||||||4
1721278540000|2024-07-18 04:55:40|||||||||6
1721278550000|2024-07-18 04:55:50|5600.76|5600.16|5600.89|5600.29|5600.89|5600.29|5600.76|5600.16|7
1721278560000|2024-07-18 04:56:00|||||||||2
1721278570000|2024-07-18 04:56:10|5601.14|5600.54|5601.14|5600.54|5601.14|5600.54|5601.14|5600.54|7
1721278590000|2024-07-18 04:56:30|||||||||1
1721278600000|2024-07-18 04:56:40|5601.26|5600.66|5601.14|5600.54|5601.26|5600.66|5601.14|5600.54|14
1721278610000|2024-07-18 04:56:50|||||||||1
1721278620000|2024-07-18 04:57:00|5600.89|5600.29|5601.14|5600.54|5601.14|5600.54|5600.89|5600.29|19
1721278630000|2024-07-18 04:57:10|||||||||4
1721278640000|2024-07-18 04:57:20|5601.26|5600.66|5601.14|5600.54|5601.39|5600.79|5601.14|5600.54|26
1721278650000|2024-07-18 04:57:30|5601.26|5600.66|5601.39|5600.79|5601.39|5600.79|5601.26|5600.66|9
1721278660000|2024-07-18 04:57:40|||||||||6
1721278670000|2024-07-18 04:57:50|5601.26|5600.66|5601.39|5600.79|5601.39|5600.79|5601.26|5600.66|12
1721278710000|2024-07-18 04:58:30|5601.64|5601.04|5601.51|5600.91|5601.64|5601.04|5601.39|5600.79|23
1721278720000|2024-07-18 04:58:40|5601.64|5601.04|5601.64|5601.04|5601.89|5601.29|5601.64|5601.04|28
1721278730000|2024-07-18 04:58:50|5601.76|5601.16|5601.64|5601.04|5601.89|5601.29|5601.64|5601.04|23
1721278740000|2024-07-18 04:59:00|5601.89|5601.29|5601.76|5601.16|5601.89|5601.29|5601.76|5601.16|26
1721278750000|2024-07-18 04:59:10|5601.64|5601.04|5601.89|5601.29|5601.89|5601.29|5601.64|5601.04|24
1721278770000|2024-07-18 04:59:30|5601.76|5601.16|5601.64|5601.04|5601.76|5601.16|5601.64|5601.04|20
1721278780000|2024-07-18 04:59:40|||||||||2
1721278790000|2024-07-18 04:59:50|5601.76|5601.16|5601.89|5601.29|5601.89|5601.29|5601.76|5601.16|6
1721278800000|2024-07-18 05:00:00|5601.64|5601.04|5601.39|5600.79|5601.64|5601.04|5601.39|5600.79|40
1721278810000|2024-07-18 05:00:10|5601.51|5600.91|5601.89|5601.29|5601.89|5601.29|5601.51|5600.91|39
1721278820000|2024-07-18 05:00:20|5601.76|5601.16|5601.64|5601.04|5601.76|5601.16|5601.64|5601.04|65
1721278840000|2024-07-18 05:00:40|5601.76|5601.16|5601.89|5601.29|5601.89|5601.29|5601.76|5601.16|6
1721278850000|2024-07-18 05:00:50|||||||||2
1721278860000|2024-07-18 05:01:00|5601.76|5601.16|5601.89|5601.29|5601.89|5601.29|5601.64|5601.04|29
1721278870000|2024-07-18 05:01:10|5601.76|5601.16|5601.89|5601.29|5601.89|5601.29|5601.64|5601.04|9
1721278880000|2024-07-18 05:01:20|5601.64|5601.04|5601.64|5601.04|5601.64|5601.04|5601.64|5601.04|12
1721278890000|2024-07-18 05:01:30|5601.51|5600.91|5601.64|5601.04|5601.64|5601.04|5601.51|5600.91|10
1721278900000|2024-07-18 05:01:40|5601.76|5601.16|5601.64|5601.04|5601.89|5601.29|5601.64|5601.04|12
1721278910000|2024-07-18 05:01:50|||||||||1
1721278960000|2024-07-18 05:02:40|5601.51|5600.91|5601.14|5600.54|5601.51|5600.91|5601.14|5600.54|33
1721278970000|2024-07-18 05:02:50|||||||||12
1721278980000|2024-07-18 05:03:00|5601.01|5600.41|5600.89|5600.29|5601.01|5600.41|5600.89|5600.29|6
1721279000000|2024-07-18 05:03:20|5601.01|5600.41|5601.14|5600.54|5601.14|5600.54|5601.01|5600.41|18
1721279010000|2024-07-18 05:03:30|||||||||1
1721279020000|2024-07-18 05:03:40|5600.89|5600.29|5600.89|5600.29|5600.89|5600.29|5600.89|5600.29|18
1721279030000|2024-07-18 05:03:50|5601.14|5600.54|5601.01|5600.41|5601.14|5600.54|5601.01|5600.41|8
1721279040000|2024-07-18 05:04:00|5600.89|5600.29|5600.89|5600.29|5600.89|5600.29|5600.89|5600.29|4
1721279070000|2024-07-18 05:04:30|5601.01|5600.41|5601.14|5600.54|5601.14|5600.54|5601.01|5600.41|4
1721279080000|2024-07-18 05:04:40|5601.01|5600.41|5600.89|5600.29|5601.01|5600.41|5600.89|5600.29|9
1721279090000|2024-07-18 05:04:50|5601.01|5600.41|5600.89|5600.29|5601.14|5600.54|5600.89|5600.29|27
1721279100000|2024-07-18 05:05:00|||||||||1
1721279110000|2024-07-18 05:05:10|5601.14|5600.54|5601.14|5600.54|5601.14|5600.54|5601.14|5600.54|8
1721279120000|2024-07-18 05:05:20|5601.39|5600.79|5601.39|5600.79|5601.39|5600.79|5601.39|5600.79|6
1721279140000|2024-07-18 05:05:40|5601.64|5601.04|5601.39|5600.79|5601.64|5601.04|5601.39|5600.79|14
1721279170000|2024-07-18 05:06:10|5601.64|5601.04|5601.64|5601.04|5601.64|5601.04|5601.64|5601.04|8
1721279180000|2024-07-18 05:06:20|5601.51|5600.91|5601.39|5600.79|5601.51|5600.91|5601.39|5600.79|11
1721279190000|2024-07-18 05:06:30|5601.51|5600.91|5601.64|5601.04|5601.64|5601.04|5601.51|5600.91|4
1721279220000|2024-07-18 05:07:00|||||||||1
1721279230000|2024-07-18 05:07:10|5601.76|5601.16|5601.64|5601.04|5601.89|5601.29|5601.64|5601.04|33
1721279240000|2024-07-18 05:07:20|5601.76|5601.16|5601.89|5601.29|5602.01|5601.41|5601.64|5601.04|1
1721279250000|2024-07-18 05:07:30|5601.64|5601.04|5601.64|5601.04|5601.64|5601.04|5601.64|5601.04|17
1721279260000|2024-07-18 05:07:40|5601.76|5601.16|5601.64|5601.04|5601.89|5601.29|5601.64|5601.04|1
1721279270000|2024-07-18 05:07:50|||||||||10
1721279280000|2024-07-18 05:08:00|5601.76|5601.16|5601.64|5601.04|5601.76|5601.16|5601.64|5601.04|6
1721279290000|2024-07-18 05:08:10|5601.51|5600.91|5601.39|5600.79|5601.51|5600.91|5601.39|5600.79|10
1721279300000|2024-07-18 05:08:20|||||||||1
1721279310000|2024-07-18 05:08:30|5601.14|5600.54|5601.14|5600.54|5601.14|5600.54|5601.14|5600.54|17
1721279330000|2024-07-18 05:08:50|5601.26|5600.66|5601.39|5600.79|5601.39|5600.79|5601.26|5600.66|10
1721279360000|2024-07-18 05:09:20|5601.51|5600.91|5601.64|5601.04|5601.64|5601.04|5601.51|5600.91|5
1721279370000|2024-07-18 05:09:30|5601.51|5600.91|5601.64|5601.04|5601.64|5601.04|5601.39|5600.79|11
1721279380000|2024-07-18 05:09:40|5601.51|5600.91|5601.51|5600.91|5601.64|5601.04|5601.51|5600.91|6
1721279390000|2024-07-18 05:09:50|5601.39|5600.79|5601.39|5600.79|5601.39|5600.79|5601.39|5600.79|0
1721279410000|2024-07-18 05:10:10|||||||||1
1721279420000|2024-07-18 05:10:20|||||||||1
1721279440000|2024-07-18 05:10:40|5601.26|5600.66|5601.14|5600.54|5601.26|5600.66|5601.14|5600.54|4
1721279450000|2024-07-18 05:10:50|||||||||5
1721279470000|2024-07-18 05:11:10|5601.01|5600.41|5600.89|5600.29|5601.01|5600.41|5600.89|5600.29|12
1721279490000|2024-07-18 05:11:30|5601.01|5600.41|5601.01|5600.41|5601.01|5600.41|5601.01|5600.41|10
1721279500000|2024-07-18 05:11:40|5601.14|5600.54|5601.14|5600.54|5601.14|5600.54|5601.14|5600.54|1
1721279520000|2024-07-18 05:12:00|5601.26|5600.66|5601.39|5600.79|5601.51|5600.91|5601.26|5600.66|5
1721279530000|2024-07-18 05:12:10|5601.51|5600.91|5601.64|5601.04|5601.64|5601.04|5601.51|5600.91|2
1721279540000|2024-07-18 05:12:20|5601.51|5600.91|5601.39|5600.79|5601.51|5600.91|5601.39|5600.79|7
1721279640000|2024-07-18 05:14:00|5601.51|5600.91|5601.64|5601.04|5601.64|5601.04|5601.51|5600.91|38
1721279650000|2024-07-18 05:14:10|5601.39|5600.79|5601.39|5600.79|5601.39|5600.79|5601.26|5600.66|18
1721279670000|2024-07-18 05:14:30|5601.26|5600.66|5601.14|5600.54|5601.26|5600.66|5601.14|5600.54|3
1721279680000|2024-07-18 05:14:40|||||||||10
1721279700000|2024-07-18 05:15:00|5601.39|5600.79|5601.39|5600.79|5601.39|5600.79|5601.26|5600.66|23
1721279710000|2024-07-18 05:15:10|5601.64|5601.04|5601.64|5601.04|5601.64|5601.04|5601.64|5601.04|6
1721279720000|2024-07-18 05:15:20|5601.51|5600.91|5601.64|5601.04|5601.64|5601.04|5601.39|5600.79|7
1721279740000|2024-07-18 05:15:40|5601.51|5600.91|5601.64|5601.04|5601.64|5601.04|5601.51|5600.91|23
1721279750000|2024-07-18 05:15:50|||||||||2
1721279760000|2024-07-18 05:16:00|5601.51|5600.91|5601.64|5601.04|5601.64|5601.04|5601.51|5600.91|6
1721279770000|2024-07-18 05:16:10|5601.51|5600.91|5601.39|5600.79|5601.51|5600.91|5601.39|5600.79|9
1721279790000|2024-07-18 05:16:30|5601.14|5600.54|5601.39|5600.79|5601.39|5600.79|5601.14|5600.54|39
1721279810000|2024-07-18 05:16:50|||||||||1
1721279830000|2024-07-18 05:17:10|5601.14|5600.54|5601.14|5600.54|5601.14|5600.54|5601.01|5600.41|15
1721279840000|2024-07-18 05:17:20|||||||||1
1721279860000|2024-07-18 05:17:40|||||||||4
1721279880000|2024-07-18 05:18:00|5601.26|5600.66|5601.14|5600.54|5601.39|5600.79|5601.14|5600.54|20
1721279930000|2024-07-18 05:18:50|5601.26|5600.66|5601.39|5600.79|5601.39|5600.79|5601.26|5600.66|12
1721279940000|2024-07-18 05:19:00|||||||||10
1721279960000|2024-07-18 05:19:20|5601.51|5600.91|5601.39|5600.79|5601.64|5601.04|5601.39|5600.79|25
1721279980000|2024-07-18 05:19:40|5601.64|5601.04|5601.64|5601.04|5601.64|5601.04|5601.64|5601.04|39
1721279990000|2024-07-18 05:19:50|5601.39|5600.79|5601.64|5601.04|5601.64|5601.04|5601.39|5600.79|36
1721280000000|2024-07-18 05:20:00|5601.76|5601.16|5601.89|5601.29|5601.89|5601.29|5601.64|5601.04|26
1721280010000|2024-07-18 05:20:10|5602.01|5601.41|5601.89|5601.29|5602.01|5601.41|5601.89|5601.29|12
1721280020000|2024-07-18 05:20:20|||||||||1
1721280030000|2024-07-18 05:20:30|5602.01|5601.41|5601.89|5601.29|5602.01|5601.41|5601.89|5601.29|20
1721280040000|2024-07-18 05:20:40|5601.76|5601.16|5601.64|5601.04|5601.76|5601.16|5601.64|5601.04|8
1721280050000|2024-07-18 05:20:50|5601.51|5600.91|5601.64|5601.04|5601.64|5601.04|5601.51|5600.91|0
1721280090000|2024-07-18 05:21:30|5601.51|5600.91|5601.64|5601.04|5601.64|5601.04|5601.51|5600.91|9
1721280100000|2024-07-18 05:21:40|5601.51|5600.91|5601.14|5600.54|5601.51|5600.91|5601.14|5600.54|10
1721280110000|2024-07-18 05:21:50|5601.39|5600.79|5601.39|5600.79|5601.39|5600.79|5601.39|5600.79|21
1721280120000|2024-07-18 05:22:00|5601.64|5601.04|5601.64|5601.04|5601.64|5601.04|5601.39|5600.79|18
1721280170000|2024-07-18 05:22:50|5601.51|5600.91|5601.39|5600.79|5601.51|5600.91|5601.39|5600.79|12
1721280180000|2024-07-18 05:23:00|||||||||11
1721280200000|2024-07-18 05:23:20|||||||||2
1721280220000|2024-07-18 05:23:40|5601.14|5600.54|5601.14|5600.54|5601.14|5600.54|5601.14|5600.54|21
1721280250000|2024-07-18 05:24:10|||||||||5
1721280260000|2024-07-18 05:24:20|5601.39|5600.79|5601.39|5600.79|5601.39|5600.79|5601.39|5600.79|23
1721280270000|2024-07-18 05:24:30|||||||||2
1721280300000|2024-07-18 05:25:00|5601.14|5600.54|5600.89|5600.29|5601.14|5600.54|5600.89|5600.29|52
1721280310000|2024-07-18 05:25:10|5601.01|5600.41|5600.89|5600.29|5601.01|5600.41|5600.89|5600.29|21
1721280320000|2024-07-18 05:25:20|5601.14|5600.54|5601.14|5600.54|5601.14|5600.54|5600.89|5600.29|21
1721280330000|2024-07-18 05:25:30|5601.01|5600.41|5601.39|5600.79|5601.39|5600.79|5601.01|5600.41|22
1721280340000|2024-07-18 05:25:40|5601.26|5600.66|5601.01|5600.41|5601.39|5600.79|5600.89|5600.29|41
1721280350000|2024-07-18 05:25:50|5600.89|5600.29|5600.89|5600.29|5601.01|5600.41|5600.89|5600.29|5
1721280360000|2024-07-18 05:26:00|5600.64|5600.04|5600.89|5600.29|5600.89|5600.29|5600.64|5600.04|42
1721280370000|2024-07-18 05:26:10|5600.76|5600.16|5600.89|5600.29|5600.89|5600.29|5600.64|5600.04|20
1721280380000|2024-07-18 05:26:20|5601.01|5600.41|5601.01|5600.41|5601.01|5600.41|5601.01|5600.41|44
1721280390000|2024-07-18 05:26:30|5601.14|5600.54|5600.64|5600.04|5601.14|5600.54|5600.64|5600.04|30
1721280410000|2024-07-18 05:26:50|5600.39|5599.79|5600.89|5600.29|5600.89|5600.29|5600.39|5599.79|63
1721280420000|2024-07-18 05:27:00|5600.76|5600.16|5600.89|5600.29|5600.89|5600.29|5600.76|5600.16|8
1721280430000|2024-07-18 05:27:10|5600.76|5600.16|5600.64|5600.04|5600.76|5600.16|5600.64|5600.04|3
1721280450000|2024-07-18 05:27:30|5600.76|5600.16|5600.89|5600.29|5600.89|5600.29|5600.76|5600.16|7
1721280470000|2024-07-18 05:27:50|||||||||1
1721280480000|2024-07-18 05:28:00|5601.14|5600.54|5601.14|5600.54|5601.14|5600.54|5601.14|5600.54|13
1721280510000|2024-07-18 05:28:30|||||||||1
1721280520000|2024-07-18 05:28:40|||||||||3
1721280540000|2024-07-18 05:29:00|5601.26|5600.66|5601.14|5600.54|5601.26|5600.66|5601.14|5600.54|34
1721280570000|2024-07-18 05:29:30|||||||||6
1721280580000|2024-07-18 05:29:40|5601.01|5600.41|5600.89|5600.29|5601.01|5600.41|5600.89|5600.29|18
1721280590000|2024-07-18 05:29:50|||||||||4
1721280600000|2024-07-18 05:30:00|5601.01|5600.41|5600.89|5600.29|5601.14|5600.54|5600.89|5600.29|51
1721280610000|2024-07-18 05:30:10|||||||||1
1721280630000|2024-07-18 05:30:30|5601.01|5600.41|5601.64|5601.04|5601.64|5601.04|5601.01|5600.41|37
1721280640000|2024-07-18 05:30:40|5601.89|5601.29|5602.14|5601.54|5602.14|5601.54|5601.89|5601.29|77
1721280650000|2024-07-18 05:30:50|5602.26|5601.66|5602.39|5601.79|5602.64|5602.04|5602.26|5601.66|56
1721280660000|2024-07-18 05:31:00|5602.64|5602.04|5602.64|5602.04|5602.64|5602.04|5602.64|5602.04|30
1721280670000|2024-07-18 05:31:10|5602.39|5601.79|5602.39|5601.79|5602.64|5602.04|5602.39|5601.79|48
1721280680000|2024-07-18 05:31:20|||||||||13
1721280690000|2024-07-18 05:31:30|5602.51|5601.91|5602.64|5602.04|5602.64|5602.04|5602.51|5601.91|63
1721280700000|2024-07-18 05:31:40|5602.76|5602.16|5602.64|5602.04|5602.76|5602.16|5602.64|5602.04|15
1721280710000|2024-07-18 05:31:50|5602.89|5602.29|5602.89|5602.29|5603.01|5602.41|5602.89|5602.29|38
1721280720000|2024-07-18 05:32:00|5602.64|5602.04|5602.64|5602.04|5602.64|5602.04|5602.64|5602.04|22
1721280730000|2024-07-18 05:32:10|5602.51|5601.91|5602.39|5601.79|5602.51|5601.91|5602.39|5601.79|17
1721280740000|2024-07-18 05:32:20|5602.64|5602.04|5602.64|5602.04|5602.64|5602.04|5602.64|5602.04|38
1721280750000|2024-07-18 05:32:30|5602.51|5601.91|5602.39|5601.79|5602.64|5602.04|5602.39|5601.79|20
1721280760000|2024-07-18 05:32:40|||||||||5
1721280770000|2024-07-18 05:32:50|||||||||2
1721280780000|2024-07-18 05:33:00|5602.64|5602.04|5602.64|5602.04|5603.14|5602.54|5602.64|5602.04|112
1721280790000|2024-07-18 05:33:10|5602.76|5602.16|5602.89|5602.29|5602.89|5602.29|5602.64|5602.04|16
1721280810000|2024-07-18 05:33:30|5603.14|5602.54|5602.89|5602.29|5603.14|5602.54|5602.89|5602.29|53
1721280820000|2024-07-18 05:33:40|5602.76|5602.16|5602.14|5601.54|5602.76|5602.16|5602.14|5601.54|67
1721280830000|2024-07-18 05:33:50|||||||||29
1721280840000|2024-07-18 05:34:00|5601.89|5601.29|5601.89|5601.29|5601.89|5601.29|5601.89|5601.29|18
1721280850000|2024-07-18 05:34:10|5601.76|5601.16|5601.64|5601.04|5601.76|5601.16|5601.64|5601.04|11
1721280860000|2024-07-18 05:34:20|5601.89|5601.29|5601.64|5601.04|5601.89|5601.29|5601.64|5601.04|72
1721280870000|2024-07-18 05:34:30|5601.76|5601.16|5602.14|5601.54|5602.14|5601.54|5601.76|5601.16|22
1721280880000|2024-07-18 05:34:40|5602.01|5601.41|5602.14|5601.54|5602.14|5601.54|5601.89|5601.29|19
1721280890000|2024-07-18 05:34:50|||||||||67
1721280900000|2024-07-18 05:35:00|5602.39|5601.79|5602.64|5602.04|5602.64|5602.04|5602.39|5601.79|35
1721280910000|2024-07-18 05:35:10|5602.89|5602.29|5602.89|5602.29|5602.89|5602.29|5602.89|5602.29|26
1721280920000|2024-07-18 05:35:20|5602.64|5602.04|5602.64|5602.04|5602.64|5602.04|5602.64|5602.04|16
1721280930000|2024-07-18 05:35:30|5602.76|5602.16|5603.14|5602.54|5603.14|5602.54|5602.76|5602.16|54
1721280940000|2024-07-18 05:35:40|5603.01|5602.41|5603.14|5602.54|5603.14|5602.54|5602.89|5602.29|23
1721280950000|2024-07-18 05:35:50|||||||||1
1721280960000|2024-07-18 05:36:00|5603.01|5602.41|5603.14|5602.54|5603.39|5602.79|5603.01|5602.41|51
1721280970000|2024-07-18 05:36:10|5603.26|5602.66|5603.39|5602.79|5603.39|5602.79|5603.14|5602.54|40
1721280980000|2024-07-18 05:36:20|5603.26|5602.66|5603.14|5602.54|5603.39|5602.79|5603.14|5602.54|37
1721280990000|2024-07-18 05:36:30|5603.01|5602.41|5602.89|5602.29|5603.01|5602.41|5602.89|5602.29|4
1721281000000|2024-07-18 05:36:40|5603.01|5602.41|5602.39|5601.79|5603.01|5602.41|5602.39|5601.79|118
1721281010000|2024-07-18 05:36:50|5602.26|5601.66|5602.39|5601.79|5602.39|5601.79|5602.26|5601.66|50
1721281020000|2024-07-18 05:37:00|5602.64|5602.04|5602.39|5601.79|5602.64|5602.04|5602.39|5601.79|65
1721281030000|2024-07-18 05:37:10|||||||||1
1721281040000|2024-07-18 05:37:20|||||||||5
1721281050000|2024-07-18 05:37:30|||||||||1
1721281060000|2024-07-18 05:37:40|5602.14|5601.54|5602.14|5601.54|5602.14|5601.54|5601.89|5601.29|49
1721281090000|2024-07-18 05:38:10|5602.26|5601.66|5602.14|5601.54|5602.26|5601.66|5602.14|5601.54|30
1721281100000|2024-07-18 05:38:20|||||||||19
1721281110000|2024-07-18 05:38:30|||||||||6
1721281120000|2024-07-18 05:38:40|5601.89|5601.29|5601.89|5601.29|5601.89|5601.29|5601.89|5601.29|29
1721281130000|2024-07-18 05:38:50|||||||||16
1721281140000|2024-07-18 05:39:00|5601.76|5601.16|5601.64|5601.04|5601.76|5601.16|5601.64|5601.04|6
1721281150000|2024-07-18 05:39:10|||||||||1
1721281160000|2024-07-18 05:39:20|5601.39|5600.79|5601.14|5600.54|5601.39|5600.79|5601.14|5600.54|99
1721281170000|2024-07-18 05:39:30|||||||||10
1721281180000|2024-07-18 05:39:40|5601.26|5600.66|5601.14|5600.54|5601.39|5600.79|5601.14|5600.54|58
1721281190000|2024-07-18 05:39:50|||||||||4
1721281200000|2024-07-18 05:40:00|5601.39|5600.79|5601.64|5601.04|5601.64|5601.04|5601.39|5600.79|14
1721281210000|2024-07-18 05:40:10|5601.51|5600.91|5601.64|5601.04|5601.64|5601.04|5601.39|5600.79|21
1721281220000|2024-07-18 05:40:20|5601.76|5601.16|5601.89|5601.29|5601.89|5601.29|5601.64|5601.04|18
1721281230000|2024-07-18 05:40:30|5602.01|5601.41|5602.14|5601.54|5602.14|5601.54|5602.01|5601.41|13
1721281240000|2024-07-18 05:40:40|||||||||1
1721281250000|2024-07-18 05:40:50|5602.01|5601.41|5601.89|5601.29|5602.01|5601.41|5601.89|5601.29|26
1721281260000|2024-07-18 05:41:00|5602.14|5601.54|5601.39|5600.79|5602.14|5601.54|5601.14|5600.54|87
1721281270000|2024-07-18 05:41:10|5601.64|5601.04|5601.64|5601.04|5601.64|5601.04|5601.39|5600.79|32
1721281280000|2024-07-18 05:41:20|5601.89|5601.29|5601.64|5601.04|5601.89|5601.29|5601.64|5601.04|37
1721281290000|2024-07-18 05:41:30|||||||||3
1721281300000|2024-07-18 05:41:40|5601.89|5601.29|5601.89|5601.29|5601.89|5601.29|5601.89|5601.29|9
1721281310000|2024-07-18 05:41:50|5602.14|5601.54|5601.89|5601.29|5602.14|5601.54|5601.89|5601.29|11
1721281320000|2024-07-18 05:42:00|||||||||6
1721281330000|2024-07-18 05:42:10|5602.01|5601.41|5602.01|5601.41|5602.14|5601.54|5601.89|5601.29|19
1721281340000|2024-07-18 05:42:20|5601.89|5601.29|5601.89|5601.29|5601.89|5601.29|5601.89|5601.29|0
1721281350000|2024-07-18 05:42:30|5602.01|5601.41|5602.14|5601.54|5602.14|5601.54|5602.01|5601.41|11
1721281370000|2024-07-18 05:42:50|||||||||17
1721281380000|2024-07-18 05:43:00|||||||||2
1721281390000|2024-07-18 05:43:10|5602.01|5601.41|5601.64|5601.04|5602.01|5601.41|5601.64|5601.04|43
1721281400000|2024-07-18 05:43:20|5601.76|5601.16|5601.76|5601.16|5601.89|5601.29|5601.64|5601.04|12
1721281410000|2024-07-18 05:43:30|5601.64|5601.04|5601.39|5600.79|5601.64|5601.04|5601.39|5600.79|10
1721281420000|2024-07-18 05:43:40|5601.51|5600.91|5601.89|5601.29|5601.89|5601.29|5601.51|5600.91|13
1721281440000|2024-07-18 05:44:00|5601.76|5601.16|5601.64|5601.04|5601.76|5601.16|5601.64|5601.04|14
1721281450000|2024-07-18 05:44:10|5601.76|5601.16|5601.64|5601.04|5601.76|5601.16|5601.64|5601.04|3
1721281460000|2024-07-18 05:44:20|5601.76|5601.16|5601.89|5601.29|5601.89|5601.29|5601.76|5601.16|29
1721281470000|2024-07-18 05:44:30|5602.01|5601.41|5602.14|5601.54|5602.14|5601.54|5602.01|5601.41|15
1721281480000|2024-07-18 05:44:40|||||||||1
1721281490000|2024-07-18 05:44:50|5602.39|5601.79|5602.39|5601.79|5602.39|5601.79|5602.14|5601.54|50
1721281500000|2024-07-18 05:45:00|5602.64|5602.04|5602.64|5602.04|5602.64|5602.04|5602.39|5601.79|39
1721281510000|2024-07-18 05:45:10|5602.89|5602.29|5602.89|5602.29|5603.01|5602.41|5602.89|5602.29|12
1721281520000|2024-07-18 05:45:20|5602.64|5602.04|5602.64|5602.04|5602.64|5602.04|5602.64|5602.04|19
1721281530000|2024-07-18 05:45:30|5602.89|5602.29|5603.14|5602.54|5603.14|5602.54|5602.89|5602.29|27
1721281540000|2024-07-18 05:45:40|5603.01|5602.41|5602.89|5602.29|5603.01|5602.41|5602.89|5602.29|8
1721281560000|2024-07-18 05:46:00|||||||||1
1721281570000|2024-07-18 05:46:10|5602.64|5602.04|5602.64|5602.04|5602.64|5602.04|5602.64|5602.04|5
1721281580000|2024-07-18 05:46:20|5602.39|5601.79|5602.39|5601.79|5602.64|5602.04|5602.39|5601.79|16
1721281590000|2024-07-18 05:46:30|5602.14|5601.54|5602.14|5601.54|5602.14|5601.54|5602.14|5601.54|17
1721281600000|2024-07-18 05:46:40|5602.26|5601.66|5602.39|5601.79|5602.39|5601.79|5602.26|5601.66|14
1721281610000|2024-07-18 05:46:50|5602.26|5601.66|5602.39|5601.79|5602.39|5601.79|5602.26|5601.66|8
1721281620000|2024-07-18 05:47:00|5602.64|5602.04|5602.64|5602.04|5602.64|5602.04|5602.64|5602.04|25
1721281630000|2024-07-18 05:47:10|5602.51|5601.91|5602.64|5602.04|5602.64|5602.04|5602.39|5601.79|14
1721281640000|2024-07-18 05:47:20|||||||||1
1721281650000|2024-07-18 05:47:30|||||||||4
1721281660000|2024-07-18 05:47:40|5602.51|5601.91|5602.39|5601.79|5602.51|5601.91|5602.39|5601.79|23
1721281680000|2024-07-18 05:48:00|5602.51|5601.91|5602.14|5601.54|5602.51|5601.91|5602.14|5601.54|31
1721281690000|2024-07-18 05:48:10|||||||||1
1721281700000|2024-07-18 05:48:20|5602.26|5601.66|5602.39|5601.79|5602.39|5601.79|5602.14|5601.54|24
1721281710000|2024-07-18 05:48:30|5602.14|5601.54|5602.39|5601.79|5602.39|5601.79|5602.14|5601.54|26
1721281730000|2024-07-18 05:48:50|||||||||2
1721281740000|2024-07-18 05:49:00|5602.26|5601.66|5602.14|5601.54|5602.26|5601.66|5602.14|5601.54|22
1721281770000|2024-07-18 05:49:30|5602.26|5601.66|5602.39|5601.79|5602.39|5601.79|5602.26|5601.66|12
1721281780000|2024-07-18 05:49:40|||||||||1
1721281790000|2024-07-18 05:49:50|||||||||5
1721281820000|2024-07-18 05:50:20|5602.51|5601.91|5602.64|5602.04|5602.64|5602.04|5602.51|5601.91|37
1721281830000|2024-07-18 05:50:30|5602.89|5602.29|5602.89|5602.29|5602.89|5602.29|5602.89|5602.29|7
1721281850000|2024-07-18 05:50:50|5603.01|5602.41|5603.14|5602.54|5603.14|5602.54|5603.01|5602.41|13
1721281860000|2024-07-18 05:51:00|5603.26|5602.66|5603.14|5602.54|5603.26|5602.66|5603.14|5602.54|34
1721281870000|2024-07-18 05:51:10|5602.89|5602.29|5602.64|5602.04|5603.14|5602.54|5602.64|5602.04|43
1721281880000|2024-07-18 05:51:20|5602.76|5602.16|5602.64|5602.04|5602.89|5602.29|5602.64|5602.04|8
1721281890000|2024-07-18 05:51:30|5602.76|5602.16|5602.89|5602.29|5602.89|5602.29|5602.76|5602.16|2
1721281900000|2024-07-18 05:51:40|5603.14|5602.54|5603.14|5602.54|5603.14|5602.54|5603.14|5602.54|9
1721281910000|2024-07-18 05:51:50|||||||||2
1721281920000|2024-07-18 05:52:00|5603.26|5602.66|5603.14|5602.54|5603.39|5602.79|5603.14|5602.54|25
1721281930000|2024-07-18 05:52:10|5603.01|5602.41|5603.14|5602.54|5603.14|5602.54|5603.01|5602.41|45
1721281940000|2024-07-18 05:52:20|||||||||5
1721281970000|2024-07-18 05:52:50|5603.01|5602.41|5602.89|5602.29|5603.01|5602.41|5602.89|5602.29|7
1721281980000|2024-07-18 05:53:00|5602.64|5602.04|5602.64|5602.04|5602.89|5602.29|5602.64|5602.04|16
1721281990000|2024-07-18 05:53:10|5602.51|5601.91|5602.64|5602.04|5602.64|5602.04|5602.39|5601.79|21
1721282000000|2024-07-18 05:53:20|5602.51|5601.91|5602.39|5601.79|5602.64|5602.04|5602.39|5601.79|27
1721282010000|2024-07-18 05:53:30|5602.51|5601.91|5602.64|5602.04|5602.64|5602.04|5602.39|5601.79|19
1721282020000|2024-07-18 05:53:40|||||||||41
1721282030000|2024-07-18 05:53:50|5602.76|5602.16|5602.39|5601.79|5602.76|5602.16|5602.39|5601.79|49
1721282040000|2024-07-18 05:54:00|5602.51|5601.91|5602.64|5602.04|5602.64|5602.04|5602.51|5601.91|9
1721282050000|2024-07-18 05:54:10|5602.39|5601.79|5602.39|5601.79|5602.39|5601.79|5602.39|5601.79|6
1721282060000|2024-07-18 05:54:20|5602.51|5601.91|5602.39|5601.79|5602.64|5602.04|5602.39|5601.79|15
1721282070000|2024-07-18 05:54:30|5602.51|5601.91|5602.64|5602.04|5602.64|5602.04|5602.51|5601.91|12
1721282080000|2024-07-18 05:54:40|||||||||1
1721282090000|2024-07-18 05:54:50|5602.76|5602.16|5602.89|5602.29|5602.89|5602.29|5602.64|5602.04|33
1721282100000|2024-07-18 05:55:00|5602.76|5602.16|5602.89|5602.29|5602.89|5602.29|5602.64|5602.04|7
1721282110000|2024-07-18 05:55:10|||||||||2
1721282120000|2024-07-18 05:55:20|||||||||1
1721282130000|2024-07-18 05:55:30|5603.01|5602.41|5602.76|5602.16|5603.01|5602.41|5602.76|5602.16|32
1721282140000|2024-07-18 05:55:40|5602.64|5602.04|5602.64|5602.04|5602.64|5602.04|5602.64|5602.04|1
1721282160000|2024-07-18 05:56:00|5602.76|5602.16|5602.89|5602.29|5602.89|5602.29|5602.76|5602.16|31
1721282170000|2024-07-18 05:56:10|5602.76|5602.16|5602.89|5602.29|5602.89|5602.29|5602.76|5602.16|4
1721282180000|2024-07-18 05:56:20|5602.76|5602.16|5602.89|5602.29|5602.89|5602.29|5602.76|5602.16|3
1721282190000|2024-07-18 05:56:30|5603.14|5602.54|5603.26|5602.66|5603.26|5602.66|5603.14|5602.54|52
1721282200000|2024-07-18 05:56:40|5603.39|5602.79|5603.39|5602.79|5603.39|5602.79|5603.26|5602.66|3
1721282210000|2024-07-18 05:56:50|||||||||1
1721282220000|2024-07-18 05:57:00|5603.14|5602.54|5603.14|5602.54|5603.14|5602.54|5603.14|5602.54|12
1721282240000|2024-07-18 05:57:20|||||||||1
1721282250000|2024-07-18 05:57:30|5603.01|5602.41|5602.89|5602.29|5603.01|5602.41|5602.89|5602.29|7
1721282260000|2024-07-18 05:57:40|5603.01|5602.41|5603.14|5602.54|5603.14|5602.54|5603.01|5602.41|23
1721282280000|2024-07-18 05:58:00|5602.89|5602.29|5603.14|5602.54|5603.14|5602.54|5602.89|5602.29|14
1721282290000|2024-07-18 05:58:10|5603.39|5602.79|5603.64|5603.04|5603.64|5603.04|5603.39|5602.79|24
1721282300000|2024-07-18 05:58:20|5603.39|5602.79|5603.39|5602.79|5603.39|5602.79|5603.39|5602.79|5
1721282320000|2024-07-18 05:58:40|||||||||6
1721282340000|2024-07-18 05:59:00|5603.14|5602.54|5603.39|5602.79|5603.39|5602.79|5603.14|5602.54|17
1721282350000|2024-07-18 05:59:10|5603.26|5602.66|5603.14|5602.54|5603.39|5602.79|5603.14|5602.54|21
1721282360000|2024-07-18 05:59:20|5603.26|5602.66|5603.39|5602.79|5603.39|5602.79|5603.26|5602.66|23
1721282380000|2024-07-18 05:59:40|5603.26|5602.66|5603.14|5602.54|5603.26|5602.66|5603.14|5602.54|11
1721282390000|2024-07-18 05:59:50|||||||||8
1721282400000|2024-07-18 06:00:00|5603.39|5602.79|5603.64|5603.04|5603.76|5603.16|5603.39|5602.79|123
1721282410000|2024-07-18 06:00:10|5603.76|5603.16|5603.64|5603.04|5603.89|5603.29|5603.51|5602.91|59
1721282420000|2024-07-18 06:00:20|5603.51|5602.91|5603.64|5603.04|5603.64|5603.04|5603.51|5602.91|11
1721282430000|2024-07-18 06:00:30|5603.89|5603.29|5603.76|5603.16|5603.89|5603.29|5603.64|5603.04|59
1721282440000|2024-07-18 06:00:40|5603.89|5603.29|5603.64|5603.04|5603.89|5603.29|5603.64|5603.04|40
1721282450000|2024-07-18 06:00:50|5603.39|5602.79|5603.76|5603.16|5603.89|5603.29|5603.39|5602.79|53
1721282460000|2024-07-18 06:01:00|5603.89|5603.29|5603.89|5603.29|5604.39|5603.79|5603.89|5603.29|83
1721282470000|2024-07-18 06:01:10|5603.76|5603.16|5603.64|5603.04|5604.14|5603.54|5603.64|5603.04|131
1721282480000|2024-07-18 06:01:20|||||||||18
1721282490000|2024-07-18 06:01:30|5603.89|5603.29|5603.89|5603.29|5603.89|5603.29|5603.64|5603.04|16
1721282500000|2024-07-18 06:01:40|5603.76|5603.16|5603.64|5603.04|5603.76|5603.16|5603.39|5602.79|60
1721282510000|2024-07-18 06:01:50|5603.51|5602.91|5603.64|5603.04|5603.64|5603.04|5603.39|5602.79|28
1721282520000|2024-07-18 06:02:00|5603.76|5603.16|5603.39|5602.79|5603.76|5603.16|5603.39|5602.79|50
1721282530000|2024-07-18 06:02:10|5603.14|5602.54|5602.76|5602.16|5603.14|5602.54|5602.76|5602.16|57
1721282540000|2024-07-18 06:02:20|5602.89|5602.29|5602.89|5602.29|5602.89|5602.29|5602.76|5602.16|71
1721282550000|2024-07-18 06:02:30|5603.14|5602.54|5603.14|5602.54|5603.14|5602.54|5602.89|5602.29|20
1721282560000|2024-07-18 06:02:40|||||||||17
1721282570000|2024-07-18 06:02:50|5603.26|5602.66|5603.14|5602.54|5603.26|5602.66|5603.14|5602.54|40
1721282580000|2024-07-18 06:03:00|5603.01|5602.41|5602.51|5601.91|5603.01|5602.41|5602.51|5601.91|77
1721282590000|2024-07-18 06:03:10|5602.39|5601.79|5602.26|5601.66|5602.89|5602.29|5602.26|5601.66|94
1721282600000|2024-07-18 06:03:20|5602.14|5601.54|5602.39|5601.79|5602.64|5602.04|5602.14|5601.54|115
1721282610000|2024-07-18 06:03:30|5602.64|5602.04|5602.89|5602.29|5602.89|5602.29|5602.51|5601.91|78
1721282620000|2024-07-18 06:03:40|5602.64|5602.04|5602.39|5601.79|5602.64|5602.04|5602.39|5601.79|58
1721282630000|2024-07-18 06:03:50|||||||||31
1721282640000|2024-07-18 06:04:00|5602.14|5601.54|5601.39|5600.79|5602.14|5601.54|5601.39|5600.79|56
1721282650000|2024-07-18 06:04:10|5601.26|5600.66|5601.14|5600.54|5601.51|5600.91|5601.14|5600.54|67
1721282660000|2024-07-18 06:04:20|5601.26|5600.66|5601.39|5600.79|5601.39|5600.79|5601.26|5600.66|45
1721282670000|2024-07-18 06:04:30|5601.51|5600.91|5601.64|5601.04|5601.64|5601.04|5601.51|5600.91|0
1721282690000|2024-07-18 06:04:50|5601.39|5600.79|5601.39|5600.79|5601.39|5600.79|5601.39|5600.79|12
1721282700000|2024-07-18 06:05:00|5601.14|5600.54|5601.14|5600.54|5601.14|5600.54|5600.89|5600.29|53
1721282710000|2024-07-18 06:05:10|5601.26|5600.66|5601.39|5600.79|5601.39|5600.79|5601.26|5600.66|18
1721282720000|2024-07-18 06:05:20|5601.14|5600.54|5601.14|5600.54|5601.14|5600.54|5601.14|5600.54|79
1721282730000|2024-07-18 06:05:30|5601.26|5600.66|5601.14|5600.54|5601.39|5600.79|5600.89|5600.29|48
1721282740000|2024-07-18 06:05:40|5601.01|5600.41|5600.64|5600.04|5601.01|5600.41|5600.64|5600.04|21
1721282750000|2024-07-18 06:05:50|5600.51|5599.91|5600.64|5600.04|5600.76|5600.16|5600.39|5599.79|78
1721282760000|2024-07-18 06:06:00|5600.76|5600.16|5600.89|5600.29|5600.89|5600.29|5600.76|5600.16|14
1721282770000|2024-07-18 06:06:10|5600.64|5600.04|5600.64|5600.04|5600.89|5600.29|5600.64|5600.04|35
1721282780000|2024-07-18 06:06:20|5600.39|5599.79|5600.39|5599.79|5600.39|5599.79|5600.39|5599.79|26
1721282790000|2024-07-18 06:06:30|5600.14|5599.54|5599.89|5599.29|5600.14|5599.54|5599.64|5599.04|168
1721282800000|2024-07-18 06:06:40|5599.76|5599.16|5600.14|5599.54|5600.14|5599.54|5599.76|5599.16|35
1721282810000|2024-07-18 06:06:50|5600.64|5600.04|5600.89|5600.29|5601.14|5600.54|5600.64|5600.04|159
1721282820000|2024-07-18 06:07:00|5601.01|5600.41|5601.39|5600.79|5601.39|5600.79|5601.01|5600.41|40
1721282830000|2024-07-18 06:07:10|5601.51|5600.91|5601.39|5600.79|5601.64|5601.04|5601.14|5600.54|90
1721282840000|2024-07-18 06:07:20|5601.64|5601.04|5601.64|5601.04|5601.64|5601.04|5601.64|5601.04|17
1721282850000|2024-07-18 06:07:30|5601.89|5601.29|5601.89|5601.29|5601.89|5601.29|5601.89|5601.29|14
1721282860000|2024-07-18 06:07:40|5601.76|5601.16|5601.39|5600.79|5601.76|5601.16|5601.39|5600.79|34
1721282870000|2024-07-18 06:07:50|5601.51|5600.91|5601.64|5601.04|5601.89|5601.29|5601.51|5600.91|42
1721282880000|2024-07-18 06:08:00|5601.76|5601.16|5601.64|5601.04|5602.01|5601.41|5601.64|5601.04|59
1721282890000|2024-07-18 06:08:10|5601.39|5600.79|5601.14|5600.54|5601.39|5600.79|5601.14|5600.54|22
1721282900000|2024-07-18 06:08:20|||||||||11
1721282910000|2024-07-18 06:08:30|5601.26|5600.66|5601.14|5600.54|5601.39|5600.79|5601.14|5600.54|25
1721282920000|2024-07-18 06:08:40|||||||||2
1721282930000|2024-07-18 06:08:50|5601.26|5600.66|5601.14|5600.54|5601.39|5600.79|5601.14|5600.54|82
1721282940000|2024-07-18 06:09:00|5601.26|5600.66|5601.39|5600.79|5601.39|5600.79|5601.26|5600.66|30
1721282950000|2024-07-18 06:09:10|5601.26|5600.66|5601.39|5600.79|5601.39|5600.79|5601.14|5600.54|55
1721282960000|2024-07-18 06:09:20|5601.64|5601.04|5602.14|5601.54|5602.14|5601.54|5601.64|5601.04|59
1721282970000|2024-07-18 06:09:30|5602.39|5601.79|5602.89|5602.29|5602.89|5602.29|5602.14|5601.54|129
1721282980000|2024-07-18 06:09:40|5603.01|5602.41|5602.89|5602.29|5603.14|5602.54|5602.89|5602.29|77
1721282990000|2024-07-18 06:09:50|5602.76|5602.16|5602.89|5602.29|5602.89|5602.29|5602.64|5602.04|55
1721283000000|2024-07-18 06:10:00|5602.64|5602.04|5602.64|5602.04|5602.89|5602.29|5602.64|5602.04|38
1721283010000|2024-07-18 06:10:10|5602.76|5602.16|5602.39|5601.79|5602.89|5602.29|5602.39|5601.79|33
1721283020000|2024-07-18 06:10:20|5602.14|5601.54|5602.64|5602.04|5602.89|5602.29|5602.14|5601.54|74
1721283030000|2024-07-18 06:10:30|5602.76|5602.16|5602.64|5602.04|5602.89|5602.29|5602.64|5602.04|27
1721283040000|2024-07-18 06:10:40|5602.51|5601.91|5602.64|5602.04|5602.64|5602.04|5602.51|5601.91|18
1721283050000|2024-07-18 06:10:50|5602.39|5601.79|5602.64|5602.04|5602.64|5602.04|5602.39|5601.79|14
1721283060000|2024-07-18 06:11:00|5602.39|5601.79|5602.64|5602.04|5602.76|5602.16|5602.39|5601.79|22
1721283070000|2024-07-18 06:11:10|5602.39|5601.79|5602.64|5602.04|5602.89|5602.29|5602.39|5601.79|78
1721283080000|2024-07-18 06:11:20|5602.76|5602.16|5602.89|5602.29|5603.14|5602.54|5602.76|5602.16|98
1721283090000|2024-07-18 06:11:30|5603.01|5602.41|5603.14|5602.54|5603.14|5602.54|5603.01|5602.41|16
1721283100000|2024-07-18 06:11:40|5603.39|5602.79|5603.14|5602.54|5603.39|5602.79|5603.14|5602.54|71
1721283110000|2024-07-18 06:11:50|||||||||2
1721283120000|2024-07-18 06:12:00|5603.39|5602.79|5603.89|5603.29|5603.89|5603.29|5603.14|5602.54|112
1721283130000|2024-07-18 06:12:10|5603.76|5603.16|5603.39|5602.79|5603.89|5603.29|5603.39|5602.79|75
1721283140000|2024-07-18 06:12:20|5603.14|5602.54|5603.14|5602.54|5603.39|5602.79|5603.14|5602.54|52
1721283150000|2024-07-18 06:12:30|5603.01|5602.41|5602.89|5602.29|5603.01|5602.41|5602.89|5602.29|38
1721283160000|2024-07-18 06:12:40|5603.14|5602.54|5603.39|5602.79|5603.39|5602.79|5602.89|5602.29|76
1721283170000|2024-07-18 06:12:50|5603.26|5602.66|5604.89|5604.29|5604.89|5604.29|5603.14|5602.54|203
1721283180000|2024-07-18 06:13:00|5604.64|5604.04|5604.14|5603.54|5604.89|5604.29|5604.14|5603.54|143
1721283190000|2024-07-18 06:13:10|5604.01|5603.41|5603.64|5603.04|5604.01|5603.41|5603.64|5603.04|69
1721283200000|2024-07-18 06:13:20|5603.89|5603.29|5604.39|5603.79|5604.39|5603.79|5603.64|5603.04|138
1721283210000|2024-07-18 06:13:30|5604.26|5603.66|5604.64|5604.04|5604.64|5604.04|5604.26|5603.66|44
1721283220000|2024-07-18 06:13:40|5604.39|5603.79|5604.39|5603.79|5604.64|5604.04|5604.39|5603.79|72
1721283230000|2024-07-18 06:13:50|5604.64|5604.04|5604.64|5604.04|5604.64|5604.04|5604.64|5604.04|71
1721283240000|2024-07-18 06:14:00|5604.89|5604.29|5605.64|5605.04|5605.64|5605.04|5604.64|5604.04|266
1721283250000|2024-07-18 06:14:10|5605.89|5605.29|5605.64|5605.04|5605.89|5605.29|5605.64|5605.04|140
1721283260000|2024-07-18 06:14:20|5605.76|5605.16|5605.39|5604.79|5605.76|5605.16|5605.39|5604.79|46
1721283270000|2024-07-18 06:14:30|||||||||18
1721283280000|2024-07-18 06:14:40|5605.64|5605.04|5605.14|5604.54|5605.64|5605.04|5604.89|5604.29|144
1721283290000|2024-07-18 06:14:50|||||||||1
1721283300000|2024-07-18 06:15:00|5604.89|5604.29|5604.64|5604.04|5604.89|5604.29|5604.64|5604.04|148
1721283310000|2024-07-18 06:15:10|5604.76|5604.16|5605.14|5604.54|5605.14|5604.54|5604.76|5604.16|30
1721283320000|2024-07-18 06:15:20|5604.89|5604.29|5605.14|5604.54|5605.14|5604.54|5604.89|5604.29|76
1721283330000|2024-07-18 06:15:30|5605.26|5604.66|5605.14|5604.54|5605.39|5604.79|5604.89|5604.29|30
1721283340000|2024-07-18 06:15:40|5604.89|5604.29|5604.89|5604.29|5605.14|5604.54|5604.76|5604.16|29
1721283350000|2024-07-18 06:15:50|5605.14|5604.54|5604.64|5604.04|5605.14|5604.54|5604.64|5604.04|36
1721283360000|2024-07-18 06:16:00|5604.89|5604.29|5604.89|5604.29|5604.89|5604.29|5604.89|5604.29|19
1721283370000|2024-07-18 06:16:10|5605.14|5604.54|5604.89|5604.29|5605.14|5604.54|5604.64|5604.04|101
1721283380000|2024-07-18 06:16:20|5605.14|5604.54|5605.14|5604.54|5605.14|5604.54|5605.14|5604.54|28
1721283390000|2024-07-18 06:16:30|5605.39|5604.79|5605.39|5604.79|5605.39|5604.79|5605.39|5604.79|6
1721283400000|2024-07-18 06:16:40|5605.64|5605.04|5606.01|5605.41|5606.01|5605.41|5605.64|5605.04|117
1721283410000|2024-07-18 06:16:50|5605.89|5605.29|5606.64|5606.04|5606.89|5606.29|5605.89|5605.29|264
1721283420000|2024-07-18 06:17:00|5606.39|5605.79|5606.39|5605.79|5606.64|5606.04|5606.14|5605.54|134
1721283430000|2024-07-18 06:17:10|5606.51|5605.91|5607.64|5607.04|5607.64|5607.04|5606.51|5605.91|433
1721283440000|2024-07-18 06:17:20|5607.39|5606.79|5608.14|5607.54|5608.14|5607.54|5607.39|5606.79|179
1721283450000|2024-07-18 06:17:30|5608.01|5607.41|5608.89|5608.29|5608.89|5608.29|5607.89|5607.29|355
1721283460000|2024-07-18 06:17:40|5609.01|5608.41|5608.89|5608.29|5609.14|5608.54|5608.76|5608.16|215
1721283470000|2024-07-18 06:17:50|5608.76|5608.16|5609.14|5608.54|5609.14|5608.54|5608.64|5608.04|90
1721283480000|2024-07-18 06:18:00|5609.01|5608.41|5608.64|5608.04|5609.89|5609.29|5608.64|5608.04|318
1721283490000|2024-07-18 06:18:10|5608.39|5607.79|5608.64|5608.04|5608.89|5608.29|5608.14|5607.54|133
1721283500000|2024-07-18 06:18:20|5608.39|5607.79|5608.39|5607.79|5608.64|5608.04|5608.39|5607.79|43
1721283510000|2024-07-18 06:18:30|5608.64|5608.04|5608.14|5607.54|5608.64|5608.04|5608.14|5607.54|107
1721283520000|2024-07-18 06:18:40|5608.26|5607.66|5608.14|5607.54|5608.39|5607.79|5607.89|5607.29|34
1721283530000|2024-07-18 06:18:50|5608.39|5607.79|5608.64|5608.04|5608.64|5608.04|5608.26|5607.66|89
1721283540000|2024-07-18 06:19:00|5608.51|5607.91|5608.64|5608.04|5608.89|5608.29|5608.39|5607.79|130
1721283550000|2024-07-18 06:19:10|5608.76|5608.16|5608.64|5608.04|5608.89|5608.29|5608.64|5608.04|83
1721283560000|2024-07-18 06:19:20|5608.89|5608.29|5609.01|5608.41|5609.14|5608.54|5608.89|5608.29|40
1721283570000|2024-07-18 06:19:30|5609.14|5608.54|5609.14|5608.54|5609.14|5608.54|5608.89|5608.29|65
1721283580000|2024-07-18 06:19:40|5608.89|5608.29|5609.39|5608.79|5609.39|5608.79|5608.89|5608.29|83
1721283590000|2024-07-18 06:19:50|5609.51|5608.91|5609.39|5608.79|5609.64|5609.04|5609.39|5608.79|122
1721283600000|2024-07-18 06:20:00|5609.14|5608.54|5609.14|5608.54|5609.39|5608.79|5609.14|5608.54|93
1721283610000|2024-07-18 06:20:10|5609.01|5608.41|5608.89|5608.29|5609.14|5608.54|5608.89|5608.29|139
1721283620000|2024-07-18 06:20:20|5609.01|5608.41|5608.64|5608.04|5609.39|5608.79|5608.64|5608.04|107
1721283630000|2024-07-18 06:20:30|5608.89|5608.29|5609.14|5608.54|5609.14|5608.54|5608.89|5608.29|61
1721283640000|2024-07-18 06:20:40|5609.01|5608.41|5609.14|5608.54|5609.14|5608.54|5608.89|5608.29|104
1721283650000|2024-07-18 06:20:50|5609.01|5608.41|5609.14|5608.54|5609.14|5608.54|5608.89|5608.29|88
1721283660000|2024-07-18 06:21:00|5608.89|5608.29|5608.39|5607.79|5608.89|5608.29|5608.39|5607.79|51
1721283670000|2024-07-18 06:21:10|5608.26|5607.66|5608.89|5608.29|5608.89|5608.29|5608.14|5607.54|163
1721283680000|2024-07-18 06:21:20|5608.76|5608.16|5608.64|5608.04|5608.89|5608.29|5608.64|5608.04|80
1721283690000|2024-07-18 06:21:30|5608.39|5607.79|5608.39|5607.79|5608.39|5607.79|5608.39|5607.79|16
1721283700000|2024-07-18 06:21:40|5608.14|5607.54|5608.64|5608.04|5608.89|5608.29|5608.14|5607.54|85
1721283710000|2024-07-18 06:21:50|5608.39|5607.79|5608.14|5607.54|5608.39|5607.79|5608.14|5607.54|125
1721283720000|2024-07-18 06:22:00|5608.01|5607.41|5607.89|5607.29|5608.14|5607.54|5607.89|5607.29|54
1721283730000|2024-07-18 06:22:10|5608.14|5607.54|5608.14|5607.54|5608.14|5607.54|5607.64|5607.04|132
1721283740000|2024-07-18 06:22:20|5608.01|5607.41|5608.39|5607.79|5608.39|5607.79|5607.89|5607.29|93
1721283750000|2024-07-18 06:22:30|5608.14|5607.54|5608.39|5607.79|5608.39|5607.79|5608.14|5607.54|76
1721283760000|2024-07-18 06:22:40|5608.64|5608.04|5608.89|5608.29|5608.89|5608.29|5608.51|5607.91|73
1721283770000|2024-07-18 06:22:50|5609.14|5608.54|5608.89|5608.29|5609.14|5608.54|5608.89|5608.29|97
1721283780000|2024-07-18 06:23:00|5608.76|5608.16|5608.39|5607.79|5608.76|5608.16|5608.39|5607.79|58
1721283790000|2024-07-18 06:23:10|5608.51|5607.91|5608.64|5608.04|5608.64|5608.04|5608.39|5607.79|49
1721283800000|2024-07-18 06:23:20|5608.39|5607.79|5608.39|5607.79|5608.64|5608.04|5608.39|5607.79|120
1721283810000|2024-07-18 06:23:30|5608.26|5607.66|5608.26|5607.66|5608.26|5607.66|5608.14|5607.54|33
1721283820000|2024-07-18 06:23:40|5608.39|5607.79|5608.64|5608.04|5608.76|5608.16|5608.26|5607.66|50
1721283830000|2024-07-18 06:23:50|5608.51|5607.91|5608.39|5607.79|5608.51|5607.91|5608.14|5607.54|24
1721283840000|2024-07-18 06:24:00|5609.14|5608.54|5609.64|5609.04|5609.64|5609.04|5609.14|5608.54|207
1721283850000|2024-07-18 06:24:10|5609.51|5608.91|5609.14|5608.54|5609.51|5608.91|5608.76|5608.16|245
1721283860000|2024-07-18 06:24:20|5609.39|5608.79|5609.39|5608.79|5609.39|5608.79|5609.39|5608.79|27
1721283870000|2024-07-18 06:24:30|5609.26|5608.66|5609.14|5608.54|5609.39|5608.79|5609.14|5608.54|59
1721283880000|2024-07-18 06:24:40|5609.01|5608.41|5608.89|5608.29|5609.01|5608.41|5608.89|5608.29|9
1721283890000|2024-07-18 06:24:50|5609.01|5608.41|5609.14|5608.54|5609.14|5608.54|5609.01|5608.41|15
1721283900000|2024-07-18 06:25:00|5608.89|5608.29|5608.89|5608.29|5609.14|5608.54|5608.64|5608.04|72
1721283910000|2024-07-18 06:25:10|5609.01|5608.41|5608.89|5608.29|5609.14|5608.54|5608.89|5608.29|24
1721283920000|2024-07-18 06:25:20|5609.14|5608.54|5608.89|5608.29|5609.14|5608.54|5608.89|5608.29|48
1721283930000|2024-07-18 06:25:30|5608.64|5608.04|5608.39|5607.79|5608.64|5608.04|5608.39|5607.79|45
1721283940000|2024-07-18 06:25:40|5608.64|5608.04|5608.39|5607.79|5608.64|5608.04|5608.39|5607.79|86
1721283950000|2024-07-18 06:25:50|5608.64|5608.04|5608.39|5607.79|5608.64|5608.04|5608.39|5607.79|35
1721283960000|2024-07-18 06:26:00|5608.64|5608.04|5608.14|5607.54|5608.64|5608.04|5608.14|5607.54|47
1721283970000|2024-07-18 06:26:10|5608.26|5607.66|5608.64|5608.04|5608.64|5608.04|5608.26|5607.66|93
1721283980000|2024-07-18 06:26:20|5608.39|5607.79|5608.64|5608.04|5608.64|5608.04|5608.39|5607.79|33
1721283990000|2024-07-18 06:26:30|5608.89|5608.29|5608.39|5607.79|5608.89|5608.29|5608.39|5607.79|84
1721284000000|2024-07-18 06:26:40|5608.51|5607.91|5608.39|5607.79|5608.51|5607.91|5608.39|5607.79|25
1721284010000|2024-07-18 06:26:50|5608.14|5607.54|5608.39|5607.79|5608.39|5607.79|5608.14|5607.54|38
1721284020000|2024-07-18 06:27:00|5608.26|5607.66|5608.39|5607.79|5608.39|5607.79|5608.14|5607.54|29
1721284030000|2024-07-18 06:27:10|5608.64|5608.04|5608.64|5608.04|5608.64|5608.04|5608.39|5607.79|54
1721284040000|2024-07-18 06:27:20|5608.89|5608.29|5608.64|5608.04|5608.89|5608.29|5608.51|5607.91|50
1721284050000|2024-07-18 06:27:30|5608.51|5607.91|5608.64|5608.04|5608.64|5608.04|5608.39|5607.79|35
1721284060000|2024-07-18 06:27:40|5608.51|5607.91|5608.39|5607.79|5608.51|5607.91|5608.39|5607.79|20
1721284070000|2024-07-18 06:27:50|5608.64|5608.04|5608.64|5608.04|5608.89|5608.29|5608.64|5608.04|47
1721284080000|2024-07-18 06:28:00|5608.51|5607.91|5608.39|5607.79|5608.64|5608.04|5608.39|5607.79|60
1721284090000|2024-07-18 06:28:10|5608.51|5607.91|5608.89|5608.29|5608.89|5608.29|5608.51|5607.91|55
1721284100000|2024-07-18 06:28:20|5609.01|5608.41|5609.14|5608.54|5609.14|5608.54|5608.89|5608.29|50
1721284110000|2024-07-18 06:28:30|5609.01|5608.41|5609.14|5608.54|5609.14|5608.54|5608.89|5608.29|23
1721284120000|2024-07-18 06:28:40|5609.01|5608.41|5608.64|5608.04|5609.14|5608.54|5608.64|5608.04|84
1721284130000|2024-07-18 06:28:50|5608.39|5607.79|5607.89|5607.29|5608.39|5607.79|5607.89|5607.29|59
1721284140000|2024-07-18 06:29:00|5608.01|5607.41|5608.64|5608.04|5608.64|5608.04|5608.01|5607.41|90
1721284150000|2024-07-18 06:29:10|5608.51|5607.91|5608.39|5607.79|5608.64|5608.04|5608.39|5607.79|58
1721284160000|2024-07-18 06:29:20|5608.26|5607.66|5608.39|5607.79|5608.64|5608.04|5608.26|5607.66|38
1721284170000|2024-07-18 06:29:30|5608.51|5607.91|5608.64|5608.04|5608.64|5608.04|5608.51|5607.91|17
1721284180000|2024-07-18 06:29:40|5608.76|5608.16|5608.64|5608.04|5608.89|5608.29|5608.64|5608.04|41
1721284190000|2024-07-18 06:29:50|5608.89|5608.29|5608.89|5608.29|5608.89|5608.29|5608.64|5608.04|34
1721284200000|2024-07-18 06:30:00|5609.01|5608.41|5608.89|5608.29|5609.39|5608.79|5608.89|5608.29|105
1721284210000|2024-07-18 06:30:10|5609.14|5608.54|5609.64|5609.04|5609.64|5609.04|5609.14|5608.54|119
1721284220000|2024-07-18 06:30:20|5609.39|5608.79|5609.39|5608.79|5609.64|5609.04|5609.39|5608.79|68
1721284230000|2024-07-18 06:30:30|5609.51|5608.91|5609.64|5609.04|5609.64|5609.04|5609.39|5608.79|68
1721284240000|2024-07-18 06:30:40|5609.76|5609.16|5610.26|5609.66|5610.39|5609.79|5609.76|5609.16|82
1721284250000|2024-07-18 06:30:50|5610.14|5609.54|5610.39|5609.79|5610.39|5609.79|5610.14|5609.54|63
1721284260000|2024-07-18 06:31:00|5610.26|5609.66|5609.89|5609.29|5610.39|5609.79|5609.64|5609.04|111
1721284270000|2024-07-18 06:31:10|5610.14|5609.54|5609.64|5609.04|5610.14|5609.54|5609.64|5609.04|84
1721284280000|2024-07-18 06:31:20|5609.76|5609.16|5610.14|5609.54|5610.14|5609.54|5609.64|5609.04|138
1721284290000|2024-07-18 06:31:30|5610.01|5609.41|5609.64|5609.04|5610.01|5609.41|5609.64|5609.04|6
1721284300000|2024-07-18 06:31:40|5609.76|5609.16|5609.64|5609.04|5609.76|5609.16|5609.64|5609.04|20
1721284310000|2024-07-18 06:31:50|5609.89|5609.29|5609.64|5609.04|5609.89|5609.29|5609.64|5609.04|67
1721284320000|2024-07-18 06:32:00|5609.51|5608.91|5609.14|5608.54|5609.51|5608.91|5609.14|5608.54|42
1721284330000|2024-07-18 06:32:10|5609.01|5608.41|5609.39|5608.79|5609.39|5608.79|5609.01|5608.41|53
1721284340000|2024-07-18 06:32:20|5609.51|5608.91|5609.89|5609.29|5609.89|5609.29|5609.51|5608.91|99
1721284350000|2024-07-18 06:32:30|5609.76|5609.16|5609.89|5609.29|5609.89|5609.29|5609.76|5609.16|20
1721284360000|2024-07-18 06:32:40|5609.76|5609.16|5609.76|5609.16|5609.89|5609.29|5609.64|5609.04|45
1721284370000|2024-07-18 06:32:50|5609.64|5609.04|5609.64|5609.04|5609.89|5609.29|5609.64|5609.04|24
1721284380000|2024-07-18 06:33:00|5609.89|5609.29|5610.14|5609.54|5610.14|5609.54|5609.64|5609.04|100
1721284390000|2024-07-18 06:33:10|5610.01|5609.41|5609.64|5609.04|5610.01|5609.41|5609.64|5609.04|46
1721284400000|2024-07-18 06:33:20|5609.89|5609.29|5609.89|5609.29|5609.89|5609.29|5609.76|5609.16|86
1721284410000|2024-07-18 06:33:30|||||||||2
1721284420000|2024-07-18 06:33:40|5610.14|5609.54|5610.14|5609.54|5610.14|5609.54|5610.14|5609.54|13
1721284430000|2024-07-18 06:33:50|5610.26|5609.66|5609.89|5609.29|5610.64|5610.04|5609.89|5609.29|245
1721284440000|2024-07-18 06:34:00|5609.64|5609.04|5609.64|5609.04|5609.89|5609.29|5609.64|5609.04|56
1721284450000|2024-07-18 06:34:10|5609.76|5609.16|5610.64|5610.04|5610.64|5610.04|5609.64|5609.04|215
1721284460000|2024-07-18 06:34:20|5610.51|5609.91|5610.39|5609.79|5610.51|5609.91|5610.39|5609.79|42
1721284470000|2024-07-18 06:34:30|5610.64|5610.04|5610.39|5609.79|5610.64|5610.04|5610.39|5609.79|33
1721284480000|2024-07-18 06:34:40|5610.64|5610.04|5610.64|5610.04|5610.64|5610.04|5610.14|5609.54|67
1721284490000|2024-07-18 06:34:50|5610.39|5609.79|5610.39|5609.79|5610.64|5610.04|5610.39|5609.79|105
1721284500000|2024-07-18 06:35:00|5610.14|5609.54|5610.64|5610.04|5610.89|5610.29|5610.14|5609.54|104
1721284510000|2024-07-18 06:35:10|5610.39|5609.79|5610.51|5609.91|5610.51|5609.91|5610.39|5609.79|35
1721284520000|2024-07-18 06:35:20|5610.39|5609.79|5610.14|5609.54|5610.39|5609.79|5610.14|5609.54|27
1721284530000|2024-07-18 06:35:30|5610.26|5609.66|5611.14|5610.54|5611.14|5610.54|5610.26|5609.66|212
1721284540000|2024-07-18 06:35:40|5611.39|5610.79|5611.14|5610.54|5611.64|5611.04|5611.14|5610.54|175
1721284550000|2024-07-18 06:35:50|5610.89|5610.29|5610.89|5610.29|5610.89|5610.29|5610.89|5610.29|28
1721284560000|2024-07-18 06:36:00|5611.14|5610.54|5611.14|5610.54|5611.39|5610.79|5611.14|5610.54|53
1721284570000|2024-07-18 06:36:10|5611.26|5610.66|5611.39|5610.79|5611.39|5610.79|5611.14|5610.54|44
1721284580000|2024-07-18 06:36:20|5611.14|5610.54|5610.89|5610.29|5611.14|5610.54|5610.89|5610.29|94
1721284590000|2024-07-18 06:36:30|5610.76|5610.16|5610.64|5610.04|5610.89|5610.29|5610.64|5610.04|13
1721284600000|2024-07-18 06:36:40|5610.76|5610.16|5610.64|5610.04|5610.89|5610.29|5610.64|5610.04|56
1721284610000|2024-07-18 06:36:50|5610.39|5609.79|5610.64|5610.04|5610.64|5610.04|5610.39|5609.79|63
1721284620000|2024-07-18 06:37:00|5610.89|5610.29|5610.89|5610.29|5610.89|5610.29|5610.89|5610.29|13
1721284630000|2024-07-18 06:37:10|5610.76|5610.16|5610.64|5610.04|5610.89|5610.29|5610.64|5610.04|39
1721284640000|2024-07-18 06:37:20|5610.39|5609.79|5610.39|5609.79|5610.51|5609.91|5610.39|5609.79|51
1721284650000|2024-07-18 06:37:30|5610.51|5609.91|5610.39|5609.79|5610.51|5609.91|5610.39|5609.79|14
1721284660000|2024-07-18 06:37:40|5610.51|5609.91|5610.89|5610.29|5611.14|5610.54|5610.51|5609.91|44
1721284670000|2024-07-18 06:37:50|5611.01|5610.41|5611.14|5610.54|5611.14|5610.54|5611.01|5610.41|14
1721284680000|2024-07-18 06:38:00|5611.39|5610.79|5611.39|5610.79|5611.39|5610.79|5611.14|5610.54|34
1721284690000|2024-07-18 06:38:10|5611.51|5610.91|5611.64|5611.04|5611.64|5611.04|5611.51|5610.91|36
1721284700000|2024-07-18 06:38:20|5611.51|5610.91|5611.64|5611.04|5611.64|5611.04|5611.39|5610.79|13
1721284710000|2024-07-18 06:38:30|5611.51|5610.91|5611.64|5611.04|5611.76|5611.16|5611.39|5610.79|44
1721284720000|2024-07-18 06:38:40|5611.39|5610.79|5611.64|5611.04|5611.76|5611.16|5611.39|5610.79|26
1721284730000|2024-07-18 06:38:50|5611.89|5611.29|5611.89|5611.29|5611.89|5611.29|5611.89|5611.29|19
1721284740000|2024-07-18 06:39:00|5612.01|5611.41|5612.14|5611.54|5612.39|5611.79|5612.01|5611.41|294
1721284750000|2024-07-18 06:39:10|5612.39|5611.79|5611.89|5611.29|5612.39|5611.79|5611.89|5611.29|63
1721284760000|2024-07-18 06:39:20|5611.76|5611.16|5611.89|5611.29|5611.89|5611.29|5611.76|5611.16|43
1721284770000|2024-07-18 06:39:30|5612.01|5611.41|5612.14|5611.54|5612.14|5611.54|5611.89|5611.29|55
1721284780000|2024-07-18 06:39:40|5612.01|5611.41|5612.39|5611.79|5612.51|5611.91|5611.89|5611.29|105
1721284790000|2024-07-18 06:39:50|5612.64|5612.04|5612.64|5612.04|5612.64|5612.04|5612.64|5612.04|48
1721284800000|2024-07-18 06:40:00|5612.89|5612.29|5612.64|5612.04|5612.89|5612.29|5612.64|5612.04|51
1721284810000|2024-07-18 06:40:10|5612.76|5612.16|5612.89|5612.29|5612.89|5612.29|5612.64|5612.04|51
1721284820000|2024-07-18 06:40:20|5612.76|5612.16|5612.64|5612.04|5612.76|5612.16|5612.39|5611.79|70
1721284830000|2024-07-18 06:40:30|5612.76|5612.16|5612.64|5612.04|5612.89|5612.29|5612.64|5612.04|20
1721284840000|2024-07-18 06:40:40|5612.89|5612.29|5612.89|5612.29|5612.89|5612.29|5612.89|5612.29|18
1721284850000|2024-07-18 06:40:50|5612.76|5612.16|5612.64|5612.04|5612.89|5612.29|5612.64|5612.04|15
1721284860000|2024-07-18 06:41:00|5612.76|5612.16|5612.64|5612.04|5612.89|5612.29|5612.64|5612.04|18
1721284870000|2024-07-18 06:41:10|5612.76|5612.16|5613.14|5612.54|5613.14|5612.54|5612.76|5612.16|76
1721284880000|2024-07-18 06:41:20|5613.01|5612.41|5613.14|5612.54|5613.39|5612.79|5613.01|5612.41|98
1721284890000|2024-07-18 06:41:30|5613.26|5612.66|5613.39|5612.79|5613.64|5613.04|5613.26|5612.66|102
1721284900000|2024-07-18 06:41:40|5613.64|5613.04|5613.64|5613.04|5613.76|5613.16|5613.64|5613.04|178
1721284910000|2024-07-18 06:41:50|5613.51|5612.91|5613.14|5612.54|5613.51|5612.91|5613.14|5612.54|48
1721284920000|2024-07-18 06:42:00|5613.39|5612.79|5613.64|5613.04|5613.64|5613.04|5613.39|5612.79|66
1721284930000|2024-07-18 06:42:10|5613.39|5612.79|5613.64|5613.04|5613.89|5613.29|5613.39|5612.79|172
1721284940000|2024-07-18 06:42:20|5613.39|5612.79|5613.89|5613.29|5613.89|5613.29|5613.39|5612.79|62
1721284950000|2024-07-18 06:42:30|5613.76|5613.16|5613.89|5613.29|5613.89|5613.29|5613.39|5612.79|82
1721284960000|2024-07-18 06:42:40|5613.76|5613.16|5613.89|5613.29|5613.89|5613.29|5613.64|5613.04|45
1721284970000|2024-07-18 06:42:50|5613.76|5613.16|5613.89|5613.29|5614.01|5613.41|5613.64|5613.04|87
1721284980000|2024-07-18 06:43:00|5613.76|5613.16|5613.64|5613.04|5613.89|5613.29|5613.64|5613.04|64
1721284990000|2024-07-18 06:43:10|5613.76|5613.16|5613.89|5613.29|5613.89|5613.29|5613.64|5613.04|26
1721285000000|2024-07-18 06:43:20|5613.76|5613.16|5613.89|5613.29|5613.89|5613.29|5613.76|5613.16|24
1721285010000|2024-07-18 06:43:30|5613.76|5613.16|5613.64|5613.04|5613.76|5613.16|5613.64|5613.04|64
1721285020000|2024-07-18 06:43:40|5613.76|5613.16|5613.64|5613.04|5613.89|5613.29|5613.64|5613.04|35
1721285030000|2024-07-18 06:43:50|5613.76|5613.16|5613.89|5613.29|5613.89|5613.29|5613.64|5613.04|30
1721285040000|2024-07-18 06:44:00|5614.01|5613.41|5614.14|5613.54|5614.14|5613.54|5613.89|5613.29|121
1721285050000|2024-07-18 06:44:10|5614.39|5613.79|5614.39|5613.79|5614.64|5614.04|5614.39|5613.79|175
1721285060000|2024-07-18 06:44:20|||||||||5
1721285070000|2024-07-18 06:44:30|5614.51|5613.91|5614.39|5613.79|5614.51|5613.91|5614.14|5613.54|102
1721285080000|2024-07-18 06:44:40|5614.51|5613.91|5614.64|5614.04|5614.64|5614.04|5614.51|5613.91|80
1721285090000|2024-07-18 06:44:50|5614.51|5613.91|5614.39|5613.79|5614.64|5614.04|5614.39|5613.79|51
1721285100000|2024-07-18 06:45:00|5614.51|5613.91|5614.14|5613.54|5614.51|5613.91|5613.89|5613.29|113
1721285110000|2024-07-18 06:45:10|5614.01|5613.41|5614.14|5613.54|5614.14|5613.54|5613.89|5613.29|23
1721285120000|2024-07-18 06:45:20|5614.26|5613.66|5614.39|5613.79|5614.39|5613.79|5614.26|5613.66|54
1721285130000|2024-07-18 06:45:30|||||||||23
1721285140000|2024-07-18 06:45:40|5614.14|5613.54|5614.14|5613.54|5614.26|5613.66|5614.14|5613.54|28
1721285150000|2024-07-18 06:45:50|5613.89|5613.29|5613.89|5613.29|5613.89|5613.29|5613.76|5613.16|37
1721285160000|2024-07-18 06:46:00|5614.14|5613.54|5614.64|5614.04|5614.64|5614.04|5614.14|5613.54|116
1721285170000|2024-07-18 06:46:10|5614.39|5613.79|5614.64|5614.04|5614.64|5614.04|5614.39|5613.79|24
1721285180000|2024-07-18 06:46:20|5614.89|5614.29|5614.64|5614.04|5614.89|5614.29|5614.64|5614.04|65
1721285190000|2024-07-18 06:46:30|5614.76|5614.16|5614.64|5614.04|5614.89|5614.29|5614.51|5613.91|128
1721285200000|2024-07-18 06:46:40|5614.39|5613.79|5614.64|5614.04|5614.64|5614.04|5614.39|5613.79|26
1721285210000|2024-07-18 06:46:50|5614.89|5614.29|5614.64|5614.04|5614.89|5614.29|5614.64|5614.04|106
1721285220000|2024-07-18 06:47:00|5614.51|5613.91|5614.39|5613.79|5614.64|5614.04|5614.39|5613.79|22
1721285230000|2024-07-18 06:47:10|||||||||2
1721285240000|2024-07-18 06:47:20|5614.51|5613.91|5614.64|5614.04|5614.64|5614.04|5614.51|5613.91|21
1721285250000|2024-07-18 06:47:30|5614.39|5613.79|5614.64|5614.04|5614.64|5614.04|5614.39|5613.79|10
1721285260000|2024-07-18 06:47:40|||||||||2
1721285270000|2024-07-18 06:47:50|5614.51|5613.91|5614.14|5613.54|5614.51|5613.91|5614.14|5613.54|88
1721285280000|2024-07-18 06:48:00|5614.39|5613.79|5614.39|5613.79|5614.39|5613.79|5614.39|5613.79|52
1721285290000|2024-07-18 06:48:10|5614.14|5613.54|5614.39|5613.79|5614.39|5613.79|5614.14|5613.54|48
1721285300000|2024-07-18 06:48:20|5614.26|5613.66|5614.14|5613.54|5614.26|5613.66|5614.14|5613.54|4
1721285310000|2024-07-18 06:48:30|5614.26|5613.66|5614.39|5613.79|5614.39|5613.79|5614.26|5613.66|10
1721285320000|2024-07-18 06:48:40|5614.26|5613.66|5614.14|5613.54|5614.26|5613.66|5614.14|5613.54|7
1721285330000|2024-07-18 06:48:50|5614.01|5613.41|5614.14|5613.54|5614.14|5613.54|5614.01|5613.41|28
1721285340000|2024-07-18 06:49:00|5614.39|5613.79|5614.39|5613.79|5614.39|5613.79|5614.39|5613.79|40
1721285350000|2024-07-18 06:49:10|5614.51|5613.91|5614.64|5614.04|5614.64|5614.04|5614.51|5613.91|68
1721285360000|2024-07-18 06:49:20|5614.51|5613.91|5614.64|5614.04|5614.64|5614.04|5614.51|5613.91|26
1721285370000|2024-07-18 06:49:30|5614.51|5613.91|5614.64|5614.04|5614.64|5614.04|5614.39|5613.79|29
1721285380000|2024-07-18 06:49:40|5614.51|5613.91|5614.64|5614.04|5614.64|5614.04|5614.51|5613.91|24
1721285390000|2024-07-18 06:49:50|5614.76|5614.16|5614.89|5614.29|5614.89|5614.29|5614.76|5614.16|37
1721285400000|2024-07-18 06:50:00|5614.76|5614.16|5614.64|5614.04|5614.89|5614.29|5614.64|5614.04|30
1721285410000|2024-07-18 06:50:10|5614.89|5614.29|5615.14|5614.54|5615.14|5614.54|5614.89|5614.29|106
1721285420000|2024-07-18 06:50:20|5615.39|5614.79|5615.39|5614.79|5615.39|5614.79|5615.14|5614.54|123
1721285430000|2024-07-18 06:50:30|5615.51|5614.91|5615.64|5615.04|5615.64|5615.04|5615.51|5614.91|66
1721285440000|2024-07-18 06:50:40|5615.76|5615.16|5616.14|5615.54|5616.14|5615.54|5615.64|5615.04|232
1721285450000|2024-07-18 06:50:50|5615.89|5615.29|5615.39|5614.79|5615.89|5615.29|5615.39|5614.79|119
1721285460000|2024-07-18 06:51:00|5615.26|5614.66|5614.89|5614.29|5615.26|5614.66|5614.64|5614.04|103
1721285470000|2024-07-18 06:51:10|5614.64|5614.04|5614.64|5614.04|5614.89|5614.29|5614.64|5614.04|51
1721285480000|2024-07-18 06:51:20|5614.51|5613.91|5614.39|5613.79|5614.51|5613.91|5614.39|5613.79|14
1721285490000|2024-07-18 06:51:30|5614.51|5613.91|5614.64|5614.04|5614.89|5614.29|5614.39|5613.79|107
1721285500000|2024-07-18 06:51:40|5614.51|5613.91|5614.14|5613.54|5614.51|5613.91|5614.14|5613.54|18
1721285510000|2024-07-18 06:51:50|5614.39|5613.79|5614.39|5613.79|5614.39|5613.79|5614.39|5613.79|39
1721285520000|2024-07-18 06:52:00|5614.26|5613.66|5614.14|5613.54|5614.26|5613.66|5614.14|5613.54|9
1721285530000|2024-07-18 06:52:10|5614.01|5613.41|5614.14|5613.54|5614.14|5613.54|5614.01|5613.41|19
1721285540000|2024-07-18 06:52:20|5614.01|5613.41|5614.14|5613.54|5614.14|5613.54|5613.89|5613.29|57
1721285550000|2024-07-18 06:52:30|||||||||12
1721285560000|2024-07-18 06:52:40|5613.89|5613.29|5613.39|5612.79|5613.89|5613.29|5613.39|5612.79|62
1721285570000|2024-07-18 06:52:50|5613.26|5612.66|5613.39|5612.79|5613.39|5612.79|5613.14|5612.54|99
1721285580000|2024-07-18 06:53:00|5613.26|5612.66|5613.14|5612.54|5613.26|5612.66|5613.14|5612.54|33
1721285590000|2024-07-18 06:53:10|||||||||29
1721285600000|2024-07-18 06:53:20|5613.39|5612.79|5613.39|5612.79|5613.39|5612.79|5613.14|5612.54|90
1721285610000|2024-07-18 06:53:30|5613.51|5612.91|5613.39|5612.79|5613.64|5613.04|5613.39|5612.79|84
1721285620000|2024-07-18 06:53:40|5613.51|5612.91|5613.39|5612.79|5613.64|5613.04|5613.39|5612.79|28
1721285630000|2024-07-18 06:53:50|5613.51|5612.91|5613.64|5613.04|5613.64|5613.04|5613.39|5612.79|44
1721285640000|2024-07-18 06:54:00|5613.76|5613.16|5613.64|5613.04|5613.89|5613.29|5613.64|5613.04|27
1721285650000|2024-07-18 06:54:10|5613.76|5613.16|5613.89|5613.29|5613.89|5613.29|5613.76|5613.16|39
1721285660000|2024-07-18 06:54:20|5613.64|5613.04|5613.64|5613.04|5613.64|5613.04|5613.64|5613.04|8
1721285670000|2024-07-18 06:54:30|5613.89|5613.29|5613.76|5613.16|5613.89|5613.29|5613.64|5613.04|33
1721285680000|2024-07-18 06:54:40|5613.89|5613.29|5613.89|5613.29|5613.89|5613.29|5613.89|5613.29|0
1721285690000|2024-07-18 06:54:50|5613.76|5613.16|5613.76|5613.16|5613.89|5613.29|5613.76|5613.16|28
1721285700000|2024-07-18 06:55:00|5613.64|5613.04|5613.64|5613.04|5613.76|5613.16|5613.64|5613.04|10
1721285710000|2024-07-18 06:55:10|5613.76|5613.16|5613.89|5613.29|5613.89|5613.29|5613.76|5613.16|28
1721285720000|2024-07-18 06:55:20|5613.64|5613.04|5613.64|5613.04|5613.89|5613.29|5613.64|5613.04|19
1721285730000|2024-07-18 06:55:30|5613.89|5613.29|5614.14|5613.54|5614.26|5613.66|5613.89|5613.29|82
1721285740000|2024-07-18 06:55:40|5614.39|5613.79|5614.39|5613.79|5614.39|5613.79|5614.39|5613.79|32
1721285750000|2024-07-18 06:55:50|5614.26|5613.66|5614.39|5613.79|5614.39|5613.79|5614.26|5613.66|25
1721285760000|2024-07-18 06:56:00|5614.26|5613.66|5614.39|5613.79|5614.39|5613.79|5614.14|5613.54|11
1721285770000|2024-07-18 06:56:10|5614.26|5613.66|5614.39|5613.79|5614.39|5613.79|5614.14|5613.54|29
1721285780000|2024-07-18 06:56:20|5614.26|5613.66|5614.39|5613.79|5614.39|5613.79|5614.26|5613.66|25
1721285790000|2024-07-18 06:56:30|5614.26|5613.66|5614.39|5613.79|5614.39|5613.79|5614.26|5613.66|14
1721285800000|2024-07-18 06:56:40|5614.26|5613.66|5614.64|5614.04|5614.64|5614.04|5614.14|5613.54|40
1721285810000|2024-07-18 06:56:50|5614.39|5613.79|5614.64|5614.04|5614.64|5614.04|5614.39|5613.79|27
1721285820000|2024-07-18 06:57:00|5614.51|5613.91|5614.64|5614.04|5614.64|5614.04|5614.39|5613.79|13
1721285830000|2024-07-18 06:57:10|5614.51|5613.91|5614.39|5613.79|5614.64|5614.04|5614.39|5613.79|24
1721285840000|2024-07-18 06:57:20|5614.14|5613.54|5614.26|5613.66|5614.39|5613.79|5614.14|5613.54|39
1721285850000|2024-07-18 06:57:30|5614.39|5613.79|5614.14|5613.54|5614.39|5613.79|5614.14|5613.54|39
1721285860000|2024-07-18 06:57:40|5614.26|5613.66|5614.26|5613.66|5614.39|5613.79|5614.26|5613.66|5
1721285870000|2024-07-18 06:57:50|5614.14|5613.54|5614.14|5613.54|5614.26|5613.66|5614.01|5613.41|21
1721285880000|2024-07-18 06:58:00|5614.01|5613.41|5614.01|5613.41|5614.14|5613.54|5613.89|5613.29|33
1721285890000|2024-07-18 06:58:10|5613.89|5613.29|5614.14|5613.54|5614.14|5613.54|5613.89|5613.29|8
1721285900000|2024-07-18 06:58:20|5614.01|5613.41|5614.14|5613.54|5614.14|5613.54|5613.89|5613.29|17
1721285910000|2024-07-18 06:58:30|5614.01|5613.41|5614.14|5613.54|5614.14|5613.54|5613.89|5613.29|7
1721285920000|2024-07-18 06:58:40|||||||||13
1721285930000|2024-07-18 06:58:50|5614.01|5613.41|5614.14|5613.54|5614.14|5613.54|5614.01|5613.41|3
1721285940000|2024-07-18 06:59:00|5614.01|5613.41|5613.64|5613.04|5614.01|5613.41|5613.64|5613.04|68
1721285950000|2024-07-18 06:59:10|5613.76|5613.16|5613.89|5613.29|5613.89|5613.29|5613.64|5613.04|24
1721285960000|2024-07-18 06:59:20|||||||||2
1721285970000|2024-07-18 06:59:30|5613.64|5613.04|5613.89|5613.29|5613.89|5613.29|5613.64|5613.04|2
1721285980000|2024-07-18 06:59:40|5614.01|5613.41|5614.14|5613.54|5614.14|5613.54|5614.01|5613.41|19
1721285990000|2024-07-18 06:59:50|5614.01|5613.41|5613.64|5613.04|5614.14|5613.54|5613.64|5613.04|57
1721286000000|2024-07-18 07:00:00|5613.76|5613.16|5613.89|5613.29|5614.26|5613.66|5613.64|5613.04|201
1721286010000|2024-07-18 07:00:10|5613.76|5613.16|5613.89|5613.29|5614.14|5613.54|5613.64|5613.04|102
1721286020000|2024-07-18 07:00:20|5613.64|5613.04|5613.39|5612.79|5613.64|5613.04|5613.39|5612.79|67
1721286030000|2024-07-18 07:00:30|5613.14|5612.54|5613.39|5612.79|5613.64|5613.04|5612.89|5612.29|132
1721286040000|2024-07-18 07:00:40|5613.14|5612.54|5613.14|5612.54|5613.14|5612.54|5613.14|5612.54|23
1721286050000|2024-07-18 07:00:50|5613.01|5612.41|5613.14|5612.54|5613.26|5612.66|5612.89|5612.29|74
1721286060000|2024-07-18 07:01:00|5613.26|5612.66|5613.14|5612.54|5613.39|5612.79|5613.14|5612.54|67
1721286070000|2024-07-18 07:01:10|5613.01|5612.41|5613.14|5612.54|5613.14|5612.54|5612.89|5612.29|51
1721286080000|2024-07-18 07:01:20|5613.26|5612.66|5612.76|5612.16|5613.26|5612.66|5612.76|5612.16|74
1721286090000|2024-07-18 07:01:30|5612.64|5612.04|5612.64|5612.04|5612.76|5612.16|5612.64|5612.04|107
1721286100000|2024-07-18 07:01:40|5612.51|5611.91|5612.39|5611.79|5612.64|5612.04|5612.26|5611.66|90
1721286110000|2024-07-18 07:01:50|5612.14|5611.54|5612.39|5611.79|5612.39|5611.79|5611.89|5611.29|185
1721286120000|2024-07-18 07:02:00|5612.26|5611.66|5612.64|5612.04|5612.64|5612.04|5612.26|5611.66|90
1721286130000|2024-07-18 07:02:10|5612.89|5612.29|5612.89|5612.29|5612.89|5612.29|5612.64|5612.04|47
1721286140000|2024-07-18 07:02:20|5613.14|5612.54|5612.89|5612.29|5613.14|5612.54|5612.89|5612.29|44
1721286150000|2024-07-18 07:02:30|5613.01|5612.41|5613.14|5612.54|5613.39|5612.79|5613.01|5612.41|67
1721286160000|2024-07-18 07:02:40|5613.26|5612.66|5613.14|5612.54|5613.26|5612.66|5613.14|5612.54|5
1721286170000|2024-07-18 07:02:50|5612.89|5612.29|5612.39|5611.79|5613.14|5612.54|5612.39|5611.79|43
1721286180000|2024-07-18 07:03:00|5612.51|5611.91|5612.51|5611.91|5612.89|5612.29|5612.39|5611.79|70
1721286190000|2024-07-18 07:03:10|5612.64|5612.04|5612.14|5611.54|5612.64|5612.04|5612.14|5611.54|49
1721286200000|2024-07-18 07:03:20|5612.26|5611.66|5612.26|5611.66|5612.39|5611.79|5612.26|5611.66|13
1721286210000|2024-07-18 07:03:30|5612.39|5611.79|5612.14|5611.54|5612.39|5611.79|5611.89|5611.29|53
1721286220000|2024-07-18 07:03:40|5611.89|5611.29|5611.89|5611.29|5611.89|5611.29|5611.89|5611.29|93
1721286230000|2024-07-18 07:03:50|5611.64|5611.04|5611.14|5610.54|5611.89|5611.29|5611.14|5610.54|184
1721286240000|2024-07-18 07:04:00|5611.26|5610.66|5611.14|5610.54|5611.39|5610.79|5611.14|5610.54|61
1721286250000|2024-07-18 07:04:10|5610.89|5610.29|5611.39|5610.79|5611.39|5610.79|5610.89|5610.29|139
1721286260000|2024-07-18 07:04:20|5611.26|5610.66|5611.39|5610.79|5611.39|5610.79|5611.26|5610.66|35
1721286270000|2024-07-18 07:04:30|5611.64|5611.04|5611.39|5610.79|5611.64|5611.04|5611.39|5610.79|39
1721286280000|2024-07-18 07:04:40|5611.51|5610.91|5611.64|5611.04|5611.64|5611.04|5611.39|5610.79|53
1721286290000|2024-07-18 07:04:50|5611.51|5610.91|5611.51|5610.91|5611.64|5611.04|5611.39|5610.79|27
1721286300000|2024-07-18 07:05:00|5611.39|5610.79|5611.39|5610.79|5611.64|5611.04|5611.14|5610.54|79
1721286310000|2024-07-18 07:05:10|5611.51|5610.91|5611.14|5610.54|5611.64|5611.04|5611.14|5610.54|57
1721286320000|2024-07-18 07:05:20|5611.01|5610.41|5611.39|5610.79|5611.39|5610.79|5611.01|5610.41|80
1721286330000|2024-07-18 07:05:30|5611.14|5610.54|5610.64|5610.04|5611.14|5610.54|5610.64|5610.04|121
1721286340000|2024-07-18 07:05:40|5610.39|5609.79|5610.14|5609.54|5610.39|5609.79|5610.01|5609.41|145
1721286350000|2024-07-18 07:05:50|5610.26|5609.66|5610.14|5609.54|5610.39|5609.79|5610.14|5609.54|73
1721286360000|2024-07-18 07:06:00|5609.89|5609.29|5609.89|5609.29|5610.51|5609.91|5609.89|5609.29|119
1721286370000|2024-07-18 07:06:10|5610.01|5609.41|5610.14|5609.54|5610.14|5609.54|5609.89|5609.29|50
1721286380000|2024-07-18 07:06:20|5610.01|5609.41|5609.64|5609.04|5610.14|5609.54|5609.64|5609.04|83
1721286390000|2024-07-18 07:06:30|5609.39|5608.79|5608.76|5608.16|5609.51|5608.91|5608.76|5608.16|117
1721286400000|2024-07-18 07:06:40|5608.89|5608.29|5608.89|5608.29|5608.89|5608.29|5608.64|5608.04|30
1721286410000|2024-07-18 07:06:50|5608.64|5608.04|5609.14|5608.54|5609.14|5608.54|5608.64|5608.04|105
1721286420000|2024-07-18 07:07:00|5609.39|5608.79|5609.14|5608.54|5609.89|5609.29|5609.14|5608.54|127
1721286430000|2024-07-18 07:07:10|5609.39|5608.79|5609.39|5608.79|5609.39|5608.79|5609.39|5608.79|41
1721286440000|2024-07-18 07:07:20|5609.14|5608.54|5608.39|5607.79|5609.14|5608.54|5608.39|5607.79|79
1721286450000|2024-07-18 07:07:30|5608.51|5607.91|5608.39|5607.79|5608.64|5608.04|5608.39|5607.79|77
1721286460000|2024-07-18 07:07:40|5608.51|5607.91|5608.39|5607.79|5608.64|5608.04|5608.14|5607.54|83
1721286470000|2024-07-18 07:07:50|5608.51|5607.91|5608.51|5607.91|5608.64|5608.04|5608.39|5607.79|22
1721286480000|2024-07-18 07:08:00|5608.39|5607.79|5609.14|5608.54|5609.39|5608.79|5608.39|5607.79|80
1721286490000|2024-07-18 07:08:10|5608.89|5608.29|5608.89|5608.29|5608.89|5608.29|5608.89|5608.29|59
1721286500000|2024-07-18 07:08:20|5609.01|5608.41|5608.89|5608.29|5609.01|5608.41|5608.89|5608.29|31
1721286510000|2024-07-18 07:08:30|5609.01|5608.41|5609.39|5608.79|5609.39|5608.79|5609.01|5608.41|17
1721286520000|2024-07-18 07:08:40|5609.26|5608.66|5609.39|5608.79|5609.39|5608.79|5609.14|5608.54|10
1721286530000|2024-07-18 07:08:50|5609.51|5608.91|5609.39|5608.79|5609.64|5609.04|5609.39|5608.79|36
1721286540000|2024-07-18 07:09:00|5609.14|5608.54|5609.64|5609.04|5609.64|5609.04|5609.01|5608.41|59
1721286550000|2024-07-18 07:09:10|5609.39|5608.79|5609.64|5609.04|5609.64|5609.04|5609.26|5608.66|28
1721286560000|2024-07-18 07:09:20|5609.51|5608.91|5609.76|5609.16|5609.89|5609.29|5609.39|5608.79|41
1721286570000|2024-07-18 07:09:30|5609.64|5609.04|5609.89|5609.29|5609.89|5609.29|5609.39|5608.79|73
1721286580000|2024-07-18 07:09:40|5609.76|5609.16|5610.51|5609.91|5610.51|5609.91|5609.64|5609.04|33
1721286590000|2024-07-18 07:09:50|5610.64|5610.04|5610.14|5609.54|5610.64|5610.04|5609.89|5609.29|107
1721286600000|2024-07-18 07:10:00|5609.89|5609.29|5609.89|5609.29|5609.89|5609.29|5609.64|5609.04|76
1721286610000|2024-07-18 07:10:10|5609.76|5609.16|5610.14|5609.54|5610.14|5609.54|5609.64|5609.04|63
1721286620000|2024-07-18 07:10:20|5610.01|5609.41|5610.01|5609.41|5610.01|5609.41|5609.64|5609.04|21
1721286630000|2024-07-18 07:10:30|5610.14|5609.54|5609.14|5608.54|5610.14|5609.54|5609.14|5608.54|97
1721286640000|2024-07-18 07:10:40|5609.01|5608.41|5608.89|5608.29|5609.01|5608.41|5608.89|5608.29|44
1721286650000|2024-07-18 07:10:50|5608.64|5608.04|5608.51|5607.91|5608.64|5608.04|5608.39|5607.79|32
1721286660000|2024-07-18 07:11:00|5608.39|5607.79|5608.64|5608.04|5609.14|5608.54|5608.39|5607.79|78
1721286670000|2024-07-18 07:11:10|5608.51|5607.91|5608.64|5608.04|5608.64|5608.04|5608.51|5607.91|20
1721286680000|2024-07-18 07:11:20|5608.39|5607.79|5608.14|5607.54|5608.64|5608.04|5608.14|5607.54|68
1721286690000|2024-07-18 07:11:30|5608.26|5607.66|5608.39|5607.79|5608.64|5608.04|5608.14|5607.54|109
1721286700000|2024-07-18 07:11:40|5608.26|5607.66|5608.14|5607.54|5608.39|5607.79|5608.14|5607.54|80
1721286710000|2024-07-18 07:11:50|5608.26|5607.66|5608.39|5607.79|5608.39|5607.79|5608.14|5607.54|82
1721286720000|2024-07-18 07:12:00|5608.64|5608.04|5608.64|5608.04|5608.89|5608.29|5608.64|5608.04|96
1721286730000|2024-07-18 07:12:10|5608.76|5608.16|5608.89|5608.29|5608.89|5608.29|5608.64|5608.04|20
1721286740000|2024-07-18 07:12:20|5608.64|5608.04|5608.64|5608.04|5608.64|5608.04|5608.39|5607.79|40
1721286750000|2024-07-18 07:12:30|5608.39|5607.79|5608.39|5607.79|5608.39|5607.79|5608.26|5607.66|17
1721286760000|2024-07-18 07:12:40|5608.26|5607.66|5608.39|5607.79|5608.64|5608.04|5608.26|5607.66|33
1721286770000|2024-07-18 07:12:50|5608.14|5607.54|5607.89|5607.29|5608.14|5607.54|5607.64|5607.04|75
1721286780000|2024-07-18 07:13:00|5607.76|5607.16|5608.14|5607.54|5608.14|5607.54|5607.76|5607.16|45
1721286790000|2024-07-18 07:13:10|5608.39|5607.79|5609.89|5609.29|5610.14|5609.54|5608.39|5607.79|259
1721286800000|2024-07-18 07:13:20|5609.76|5609.16|5609.14|5608.54|5609.76|5609.16|5609.14|5608.54|121
1721286810000|2024-07-18 07:13:30|5608.89|5608.29|5609.14|5608.54|5609.14|5608.54|5608.89|5608.29|106
1721286820000|2024-07-18 07:13:40|5609.26|5608.66|5609.26|5608.66|5609.39|5608.79|5609.01|5608.41|105
1721286830000|2024-07-18 07:13:50|5609.39|5608.79|5609.26|5608.66|5609.39|5608.79|5609.01|5608.41|86
1721286840000|2024-07-18 07:14:00|5609.39|5608.79|5609.14|5608.54|5609.39|5608.79|5609.14|5608.54|75
1721286850000|2024-07-18 07:14:10|5609.39|5608.79|5608.89|5608.29|5609.39|5608.79|5608.64|5608.04|87
1721286860000|2024-07-18 07:14:20|5609.01|5608.41|5608.64|5608.04|5609.26|5608.66|5608.64|5608.04|47
1721286870000|2024-07-18 07:14:30|5608.76|5608.16|5608.39|5607.79|5608.76|5608.16|5608.39|5607.79|48
1721286880000|2024-07-18 07:14:40|5608.51|5607.91|5608.39|5607.79|5608.64|5608.04|5608.39|5607.79|33
1721286890000|2024-07-18 07:14:50|5608.14|5607.54|5608.14|5607.54|5608.26|5607.66|5607.89|5607.29|51
1721286900000|2024-07-18 07:15:00|5608.26|5607.66|5607.39|5606.79|5608.39|5607.79|5607.39|5606.79|141
1721286910000|2024-07-18 07:15:10|5607.51|5606.91|5607.64|5607.04|5607.64|5607.04|5607.39|5606.79|50
1721286920000|2024-07-18 07:15:20|5607.89|5607.29|5607.26|5606.66|5607.89|5607.29|5607.26|5606.66|76
1721286930000|2024-07-18 07:15:30|5607.14|5606.54|5606.64|5606.04|5607.39|5606.79|5606.64|5606.04|57
1721286940000|2024-07-18 07:15:40|5606.39|5605.79|5606.14|5605.54|5606.39|5605.79|5606.14|5605.54|93
1721286950000|2024-07-18 07:15:50|5606.26|5605.66|5606.14|5605.54|5606.39|5605.79|5606.14|5605.54|41
1721286960000|2024-07-18 07:16:00|5606.26|5605.66|5606.51|5605.91|5606.64|5606.04|5606.14|5605.54|141
1721286970000|2024-07-18 07:16:10|5606.39|5605.79|5606.64|5606.04|5606.89|5606.29|5606.39|5605.79|65
1721286980000|2024-07-18 07:16:20|5606.89|5606.29|5606.64|5606.04|5607.39|5606.79|5606.64|5606.04|73
1721286990000|2024-07-18 07:16:30|5606.76|5606.16|5606.89|5606.29|5606.89|5606.29|5606.64|5606.04|67
1721287000000|2024-07-18 07:16:40|5607.01|5606.41|5607.14|5606.54|5607.39|5606.79|5606.89|5606.29|32
1721287010000|2024-07-18 07:16:50|5607.26|5606.66|5607.64|5607.04|5607.64|5607.04|5607.14|5606.54|53
1721287020000|2024-07-18 07:17:00|5607.39|5606.79|5607.39|5606.79|5607.39|5606.79|5607.14|5606.54|91
1721287030000|2024-07-18 07:17:10|5607.64|5607.04|5607.51|5606.91|5607.89|5607.29|5607.26|5606.66|88
1721287040000|2024-07-18 07:17:20|5607.39|5606.79|5607.39|5606.79|5607.39|5606.79|5607.14|5606.54|31
1721287050000|2024-07-18 07:17:30|5607.26|5606.66|5606.64|5606.04|5607.26|5606.66|5606.39|5605.79|49
1721287060000|2024-07-18 07:17:40|5606.76|5606.16|5606.89|5606.29|5606.89|5606.29|5606.64|5606.04|70
1721287070000|2024-07-18 07:17:50|5606.64|5606.04|5606.89|5606.29|5607.14|5606.54|5606.64|5606.04|100
1721287080000|2024-07-18 07:18:00|5607.14|5606.54|5606.89|5606.29|5607.14|5606.54|5606.89|5606.29|40
1721287090000|2024-07-18 07:18:10|5606.76|5606.16|5606.64|5606.04|5606.76|5606.16|5606.39|5605.79|49
1721287100000|2024-07-18 07:18:20|5606.39|5605.79|5606.39|5605.79|5606.64|5606.04|5606.26|5605.66|78
1721287110000|2024-07-18 07:18:30|5606.64|5606.04|5606.39|5605.79|5606.64|5606.04|5606.39|5605.79|63
1721287120000|2024-07-18 07:18:40|5606.51|5605.91|5606.89|5606.29|5607.01|5606.41|5606.51|5605.91|53
1721287130000|2024-07-18 07:18:50|5607.14|5606.54|5606.64|5606.04|5607.14|5606.54|5606.64|5606.04|25
1721287140000|2024-07-18 07:19:00|5606.51|5605.91|5606.14|5605.54|5606.64|5606.04|5606.14|5605.54|60
1721287150000|2024-07-18 07:19:10|5605.89|5605.29|5605.64|5605.04|5605.89|5605.29|5605.64|5605.04|83
1721287160000|2024-07-18 07:19:20|5605.39|5604.79|5605.14|5604.54|5605.39|5604.79|5604.89|5604.29|159
1721287170000|2024-07-18 07:19:30|5605.01|5604.41|5604.14|5603.54|5605.01|5604.41|5604.14|5603.54|159
1721287180000|2024-07-18 07:19:40|5604.39|5603.79|5604.39|5603.79|5604.64|5604.04|5604.14|5603.54|44
1721287190000|2024-07-18 07:19:50|5604.26|5603.66|5604.51|5603.91|5604.51|5603.91|5604.14|5603.54|65
1721287200000|2024-07-18 07:20:00|5604.39|5603.79|5605.14|5604.54|5605.26|5604.66|5604.39|5603.79|66
1721287210000|2024-07-18 07:20:10|5605.26|5604.66|5604.89|5604.29|5605.39|5604.79|5604.89|5604.29|60
1721287220000|2024-07-18 07:20:20|5604.76|5604.16|5605.14|5604.54|5605.39|5604.79|5604.64|5604.04|70
1721287230000|2024-07-18 07:20:30|5605.26|5604.66|5605.64|5605.04|5606.14|5605.54|5605.14|5604.54|82
1721287240000|2024-07-18 07:20:40|5605.51|5604.91|5605.64|5605.04|5605.64|5605.04|5605.26|5604.66|34
1721287250000|2024-07-18 07:20:50|5605.51|5604.91|5605.89|5605.29|5605.89|5605.29|5605.39|5604.79|32
1721287260000|2024-07-18 07:21:00|5605.76|5605.16|5604.89|5604.29|5605.76|5605.16|5604.89|5604.29|47
1721287270000|2024-07-18 07:21:10|5605.01|5604.41|5606.14|5605.54|5606.14|5605.54|5605.01|5604.41|70
1721287280000|2024-07-18 07:21:20|5606.01|5605.41|5605.89|5605.29|5606.14|5605.54|5605.89|5605.29|51
1721287290000|2024-07-18 07:21:30|5606.14|5605.54|5606.14|5605.54|5606.14|5605.54|5605.89|5605.29|30
1721287300000|2024-07-18 07:21:40|5606.26|5605.66|5606.89|5606.29|5607.14|5606.54|5606.14|5605.54|94
1721287310000|2024-07-18 07:21:50|5607.01|5606.41|5606.39|5605.79|5607.14|5606.54|5606.39|5605.79|43
1721287320000|2024-07-18 07:22:00|5606.14|5605.54|5606.14|5605.54|5606.64|5606.04|5606.14|5605.54|58
1721287330000|2024-07-18 07:22:10|5605.89|5605.29|5606.26|5605.66|5606.39|5605.79|5605.89|5605.29|57
1721287340000|2024-07-18 07:22:20|5606.39|5605.79|5605.64|5605.04|5606.39|5605.79|5605.39|5604.79|55
1721287350000|2024-07-18 07:22:30|5605.89|5605.29|5605.89|5605.29|5605.89|5605.29|5605.39|5604.79|112
1721287360000|2024-07-18 07:22:40|5605.76|5605.16|5605.89|5605.29|5606.39|5605.79|5605.64|5605.04|51
1721287370000|2024-07-18 07:22:50|5605.64|5605.04|5605.01|5604.41|5605.89|5605.29|5604.89|5604.29|96
1721287380000|2024-07-18 07:23:00|5604.89|5604.29|5605.39|5604.79|5605.39|5604.79|5604.89|5604.29|49
1721287390000|2024-07-18 07:23:10|5605.26|5604.66|5605.39|5604.79|5605.39|5604.79|5604.89|5604.29|48
1721287400000|2024-07-18 07:23:20|5605.51|5604.91|5605.39|5604.79|5605.89|5605.29|5605.39|5604.79|57
1721287410000|2024-07-18 07:23:30|5605.51|5604.91|5605.64|5605.04|5605.89|5605.29|5605.51|5604.91|41
1721287420000|2024-07-18 07:23:40|5605.76|5605.16|5605.89|5605.29|5606.14|5605.54|5605.76|5605.16|23
1721287430000|2024-07-18 07:23:50|5605.76|5605.16|5605.64|5605.04|5605.76|5605.16|5605.64|5605.04|21
1721287440000|2024-07-18 07:24:00|5605.39|5604.79|5605.39|5604.79|5605.51|5604.91|5605.39|5604.79|37
1721287450000|2024-07-18 07:24:10|5605.26|5604.66|5605.14|5604.54|5605.39|5604.79|5605.14|5604.54|58
1721287460000|2024-07-18 07:24:20|5604.89|5604.29|5604.39|5603.79|5605.01|5604.41|5604.39|5603.79|60
1721287470000|2024-07-18 07:24:30|5604.64|5604.04|5604.14|5603.54|5604.64|5604.04|5604.01|5603.41|51
1721287480000|2024-07-18 07:24:40|5604.01|5603.41|5604.14|5603.54|5604.14|5603.54|5603.64|5603.04|85
1721287490000|2024-07-18 07:24:50|5603.89|5603.29|5603.14|5602.54|5603.89|5603.29|5603.14|5602.54|78
1721287500000|2024-07-18 07:25:00|5603.01|5602.41|5603.39|5602.79|5603.39|5602.79|5602.89|5602.29|124
1721287510000|2024-07-18 07:25:10|5603.51|5602.91|5602.89|5602.29|5603.64|5603.04|5602.89|5602.29|58
1721287520000|2024-07-18 07:25:20|5603.01|5602.41|5602.64|5602.04|5603.14|5602.54|5602.64|5602.04|41
1721287530000|2024-07-18 07:25:30|5602.76|5602.16|5602.64|5602.04|5602.89|5602.29|5602.64|5602.04|46
1721287540000|2024-07-18 07:25:40|5602.89|5602.29|5602.14|5601.54|5602.89|5602.29|5602.14|5601.54|99
1721287550000|2024-07-18 07:25:50|5602.01|5601.41|5601.89|5601.29|5602.14|5601.54|5601.89|5601.29|49
1721287560000|2024-07-18 07:26:00|5602.01|5601.41|5602.14|5601.54|5602.39|5601.79|5601.39|5600.79|140
1721287570000|2024-07-18 07:26:10|5602.26|5601.66|5602.14|5601.54|5602.39|5601.79|5602.14|5601.54|31
1721287580000|2024-07-18 07:26:20|5601.89|5601.29|5601.89|5601.29|5602.14|5601.54|5601.64|5601.04|75
1721287590000|2024-07-18 07:26:30|5601.76|5601.16|5601.64|5601.04|5601.89|5601.29|5601.51|5600.91|75
1721287600000|2024-07-18 07:26:40|5601.76|5601.16|5600.89|5600.29|5601.76|5601.16|5600.89|5600.29|174
1721287610000|2024-07-18 07:26:50|5601.01|5600.41|5601.39|5600.79|5601.39|5600.79|5600.89|5600.29|103
1721287620000|2024-07-18 07:27:00|5601.14|5600.54|5601.39|5600.79|5601.39|5600.79|5601.14|5600.54|128
1721287630000|2024-07-18 07:27:10|5601.14|5600.54|5601.14|5600.54|5601.14|5600.54|5600.89|5600.29|113
1721287640000|2024-07-18 07:27:20|5601.01|5600.41|5600.89|5600.29|5601.14|5600.54|5600.89|5600.29|29
1721287650000|2024-07-18 07:27:30|5601.01|5600.41|5600.39|5599.79|5601.14|5600.54|5600.01|5599.41|288
1721287660000|2024-07-18 07:27:40|5600.51|5599.91|5600.64|5600.04|5600.89|5600.29|5600.39|5599.79|87
1721287670000|2024-07-18 07:27:50|5600.89|5600.29|5600.51|5599.91|5600.89|5600.29|5600.39|5599.79|80
1721287680000|2024-07-18 07:28:00|5600.64|5600.04|5599.39|5598.79|5600.64|5600.04|5599.14|5598.54|153
1721287690000|2024-07-18 07:28:10|5599.51|5598.91|5600.39|5599.79|5600.39|5599.79|5599.51|5598.91|112
1721287700000|2024-07-18 07:28:20|5600.14|5599.54|5599.89|5599.29|5600.39|5599.79|5599.89|5599.29|74
1721287710000|2024-07-18 07:28:30|5600.14|5599.54|5599.39|5598.79|5600.14|5599.54|5599.39|5598.79|83
1721287720000|2024-07-18 07:28:40|5599.26|5598.66|5598.76|5598.16|5599.26|5598.66|5598.76|5598.16|98
1721287730000|2024-07-18 07:28:50|5598.64|5598.04|5598.51|5597.91|5598.64|5598.04|5598.39|5597.79|134
1721287740000|2024-07-18 07:29:00|5598.76|5598.16|5598.14|5597.54|5598.76|5598.16|5598.14|5597.54|91
1721287750000|2024-07-18 07:29:10|5598.26|5597.66|5597.14|5596.54|5598.39|5597.79|5596.89|5596.29|680
1721287760000|2024-07-18 07:29:20|5596.89|5596.29|5597.14|5596.54|5597.39|5596.79|5596.89|5596.29|186
1721287770000|2024-07-18 07:29:30|5597.26|5596.66|5597.64|5597.04|5597.89|5597.29|5597.14|5596.54|84
1721287780000|2024-07-18 07:29:40|5597.76|5597.16|5597.14|5596.54|5598.14|5597.54|5597.14|5596.54|79
1721287790000|2024-07-18 07:29:50|5596.89|5596.29|5597.64|5597.04|5597.89|5597.29|5596.89|5596.29|143
1721287800000|2024-07-18 07:30:00|5597.39|5596.79|5595.64|5595.04|5597.39|5596.79|5595.14|5594.54|464
1721287810000|2024-07-18 07:30:10|5595.89|5595.29|5594.64|5594.04|5595.89|5595.29|5594.39|5593.79|293
1721287820000|2024-07-18 07:30:20|5594.51|5593.91|5594.39|5593.79|5594.64|5594.04|5594.01|5593.41|270
1721287830000|2024-07-18 07:30:30|5594.14|5593.54|5593.89|5593.29|5594.64|5594.04|5593.64|5593.04|206
1721287840000|2024-07-18 07:30:40|5594.14|5593.54|5593.39|5592.79|5594.26|5593.66|5593.14|5592.54|202
1721287850000|2024-07-18 07:30:50|5592.64|5592.04|5593.89|5593.29|5594.14|5593.54|5592.39|5591.79|289
1721287860000|2024-07-18 07:31:00|5594.14|5593.54|5595.39|5594.79|5595.89|5595.29|5594.01|5593.41|213
1721287870000|2024-07-18 07:31:10|5595.14|5594.54|5597.01|5596.41|5597.01|5596.41|5595.14|5594.54|212
1721287880000|2024-07-18 07:31:20|5597.39|5596.79|5596.89|5596.29|5597.51|5596.91|5596.89|5596.29|148
1721287890000|2024-07-18 07:31:30|5596.64|5596.04|5596.14|5595.54|5596.64|5596.04|5596.01|5595.41|240
1721287900000|2024-07-18 07:31:40|5596.01|5595.41|5596.39|5595.79|5596.39|5595.79|5596.01|5595.41|99
1721287910000|2024-07-18 07:31:50|5596.64|5596.04|5596.39|5595.79|5597.14|5596.54|5596.14|5595.54|163
1721287920000|2024-07-18 07:32:00|5596.14|5595.54|5596.89|5596.29|5597.39|5596.79|5595.89|5595.29|160
1721287930000|2024-07-18 07:32:10|5596.64|5596.04|5596.64|5596.04|5596.89|5596.29|5596.64|5596.04|54
1721287940000|2024-07-18 07:32:20|5596.39|5595.79|5596.26|5595.66|5596.51|5595.91|5595.89|5595.29|52
1721287950000|2024-07-18 07:32:30|5596.39|5595.79|5597.14|5596.54|5597.14|5596.54|5596.14|5595.54|78
1721287960000|2024-07-18 07:32:40|5596.89|5596.29|5597.89|5597.29|5597.89|5597.29|5596.64|5596.04|211
1721287970000|2024-07-18 07:32:50|5598.14|5597.54|5598.51|5597.91|5598.51|5597.91|5598.14|5597.54|73
1721287980000|2024-07-18 07:33:00|5598.39|5597.79|5598.76|5598.16|5598.89|5598.29|5597.89|5597.29|108
1721287990000|2024-07-18 07:33:10|5598.89|5598.29|5598.64|5598.04|5599.14|5598.54|5598.14|5597.54|115
1721288000000|2024-07-18 07:33:20|5598.89|5598.29|5598.14|5597.54|5598.89|5598.29|5598.14|5597.54|65
1721288010000|2024-07-18 07:33:30|5598.26|5597.66|5598.01|5597.41|5598.39|5597.79|5597.64|5597.04|123
1721288020000|2024-07-18 07:33:40|5597.89|5597.29|5597.89|5597.29|5598.39|5597.79|5597.89|5597.29|129
1721288030000|2024-07-18 07:33:50|5598.01|5597.41|5598.76|5598.16|5598.76|5598.16|5597.89|5597.29|165
1721288040000|2024-07-18 07:34:00|5598.64|5598.04|5598.39|5597.79|5598.64|5598.04|5598.14|5597.54|151
1721288050000|2024-07-18 07:34:10|5598.14|5597.54|5598.64|5598.04|5598.89|5598.29|5598.14|5597.54|145
1721288060000|2024-07-18 07:34:20|5598.89|5598.29|5598.14|5597.54|5598.89|5598.29|5598.14|5597.54|69
1721288070000|2024-07-18 07:34:30|5598.26|5597.66|5598.14|5597.54|5598.26|5597.66|5597.39|5596.79|132
1721288080000|2024-07-18 07:34:40|5598.39|5597.79|5598.64|5598.04|5599.14|5598.54|5598.26|5597.66|136
1721288090000|2024-07-18 07:34:50|5598.76|5598.16|5599.14|5598.54|5599.39|5598.79|5598.64|5598.04|138
1721288100000|2024-07-18 07:35:00|5598.89|5598.29|5598.64|5598.04|5598.89|5598.29|5598.14|5597.54|176
1721288110000|2024-07-18 07:35:10|5598.89|5598.29|5598.01|5597.41|5598.89|5598.29|5598.01|5597.41|40
1721288120000|2024-07-18 07:35:20|5597.89|5597.29|5598.64|5598.04|5598.64|5598.04|5597.89|5597.29|58
1721288130000|2024-07-18 07:35:30|5598.51|5597.91|5598.39|5597.79|5598.64|5598.04|5598.39|5597.79|63
1721288140000|2024-07-18 07:35:40|5598.64|5598.04|5599.64|5599.04|5599.64|5599.04|5598.64|5598.04|69
1721288150000|2024-07-18 07:35:50|5599.14|5598.54|5598.89|5598.29|5599.39|5598.79|5598.89|5598.29|132
1721288160000|2024-07-18 07:36:00|5598.76|5598.16|5598.89|5598.29|5599.14|5598.54|5598.64|5598.04|50
1721288170000|2024-07-18 07:36:10|5599.14|5598.54|5598.64|5598.04|5599.14|5598.54|5598.39|5597.79|44
1721288180000|2024-07-18 07:36:20|5598.89|5598.29|5598.14|5597.54|5598.89|5598.29|5598.14|5597.54|68
1721288190000|2024-07-18 07:36:30|5598.26|5597.66|5597.89|5597.29|5598.39|5597.79|5597.64|5597.04|37
1721288200000|2024-07-18 07:36:40|5597.76|5597.16|5596.89|5596.29|5597.76|5597.16|5596.64|5596.04|128
1721288210000|2024-07-18 07:36:50|5596.76|5596.16|5596.39|5595.79|5596.89|5596.29|5596.14|5595.54|101
1721288220000|2024-07-18 07:37:00|5596.14|5595.54|5595.64|5595.04|5596.14|5595.54|5595.39|5594.79|139
1721288230000|2024-07-18 07:37:10|5595.76|5595.16|5595.89|5595.29|5596.39|5595.79|5595.76|5595.16|65
1721288240000|2024-07-18 07:37:20|5595.76|5595.16|5595.39|5594.79|5595.76|5595.16|5595.39|5594.79|64
1721288250000|2024-07-18 07:37:30|5595.64|5595.04|5596.14|5595.54|5596.14|5595.54|5595.64|5595.04|39
1721288260000|2024-07-18 07:37:40|5596.01|5595.41|5596.39|5595.79|5596.39|5595.79|5595.89|5595.29|64
1721288270000|2024-07-18 07:37:50|5596.64|5596.04|5597.14|5596.54|5597.26|5596.66|5596.64|5596.04|53
1721288280000|2024-07-18 07:38:00|5597.26|5596.66|5596.64|5596.04|5597.26|5596.66|5596.26|5595.66|111
1721288290000|2024-07-18 07:38:10|5596.51|5595.91|5596.39|5595.79|5596.51|5595.91|5596.14|5595.54|52
1721288300000|2024-07-18 07:38:20|5596.14|5595.54|5595.64|5595.04|5596.14|5595.54|5595.64|5595.04|71
1721288310000|2024-07-18 07:38:30|5595.76|5595.16|5595.89|5595.29|5595.89|5595.29|5595.39|5594.79|76
1721288320000|2024-07-18 07:38:40|5595.76|5595.16|5595.64|5595.04|5595.89|5595.29|5595.51|5594.91|21
1721288330000|2024-07-18 07:38:50|5595.51|5594.91|5594.89|5594.29|5595.51|5594.91|5594.89|5594.29|68
1721288340000|2024-07-18 07:39:00|5594.76|5594.16|5594.89|5594.29|5594.89|5594.29|5594.14|5593.54|223
1721288350000|2024-07-18 07:39:10|5595.14|5594.54|5595.14|5594.54|5595.14|5594.54|5594.89|5594.29|65
1721288360000|2024-07-18 07:39:20|5595.01|5594.41|5594.76|5594.16|5595.01|5594.41|5594.64|5594.04|40
1721288370000|2024-07-18 07:39:30|5594.64|5594.04|5595.14|5594.54|5595.39|5594.79|5594.64|5594.04|57
1721288380000|2024-07-18 07:39:40|5595.01|5594.41|5595.14|5594.54|5595.39|5594.79|5594.89|5594.29|44
1721288390000|2024-07-18 07:39:50|5595.26|5594.66|5595.89|5595.29|5595.89|5595.29|5595.14|5594.54|33
1721288400000|2024-07-18 07:40:00|5596.14|5595.54|5596.39|5595.79|5596.39|5595.79|5595.76|5595.16|95
1721288410000|2024-07-18 07:40:10|5596.64|5596.04|5597.14|5596.54|5597.39|5596.79|5596.64|5596.04|70
1721288420000|2024-07-18 07:40:20|5597.39|5596.79|5597.39|5596.79|5597.64|5597.04|5596.89|5596.29|114
1721288430000|2024-07-18 07:40:30|5597.64|5597.04|5597.89|5597.29|5598.01|5597.41|5597.39|5596.79|95
1721288440000|2024-07-18 07:40:40|5597.76|5597.16|5597.76|5597.16|5597.89|5597.29|5597.64|5597.04|37
1721288450000|2024-07-18 07:40:50|5597.64|5597.04|5597.51|5596.91|5597.89|5597.29|5597.39|5596.79|94
1721288460000|2024-07-18 07:41:00|5597.64|5597.04|5597.64|5597.04|5597.64|5597.04|5597.39|5596.79|52
1721288470000|2024-07-18 07:41:10|5597.39|5596.79|5597.64|5597.04|5597.64|5597.04|5597.39|5596.79|25
1721288480000|2024-07-18 07:41:20|5597.89|5597.29|5598.39|5597.79|5598.39|5597.79|5597.89|5597.29|110
1721288490000|2024-07-18 07:41:30|5598.64|5598.04|5598.39|5597.79|5598.89|5598.29|5598.39|5597.79|103
1721288500000|2024-07-18 07:41:40|5598.64|5598.04|5598.39|5597.79|5598.89|5598.29|5598.39|5597.79|49
1721288510000|2024-07-18 07:41:50|5598.51|5597.91|5598.76|5598.16|5598.89|5598.29|5598.39|5597.79|56
1721288520000|2024-07-18 07:42:00|5598.89|5598.29|5599.01|5598.41|5599.39|5598.79|5598.89|5598.29|91
1721288530000|2024-07-18 07:42:10|5599.14|5598.54|5598.89|5598.29|5599.26|5598.66|5598.89|5598.29|93
1721288540000|2024-07-18 07:42:20|5599.14|5598.54|5598.64|5598.04|5599.14|5598.54|5598.64|5598.04|52
1721288550000|2024-07-18 07:42:30|5598.76|5598.16|5599.39|5598.79|5599.39|5598.79|5598.64|5598.04|48
1721288560000|2024-07-18 07:42:40|5599.51|5598.91|5600.89|5600.29|5601.14|5600.54|5599.39|5598.79|295
1721288570000|2024-07-18 07:42:50|5601.01|5600.41|5601.14|5600.54|5601.14|5600.54|5600.76|5600.16|49
1721288580000|2024-07-18 07:43:00|5600.89|5600.29|5600.89|5600.29|5600.89|5600.29|5600.64|5600.04|93
1721288590000|2024-07-18 07:43:10|5600.76|5600.16|5600.39|5599.79|5600.76|5600.16|5600.39|5599.79|68
1721288600000|2024-07-18 07:43:20|5599.89|5599.29|5600.14|5599.54|5600.14|5599.54|5599.89|5599.29|74
1721288610000|2024-07-18 07:43:30|5600.01|5599.41|5599.89|5599.29|5600.14|5599.54|5599.64|5599.04|28
1721288620000|2024-07-18 07:43:40|5600.01|5599.41|5599.14|5598.54|5600.14|5599.54|5599.14|5598.54|66
1721288630000|2024-07-18 07:43:50|5599.26|5598.66|5599.51|5598.91|5599.64|5599.04|5599.14|5598.54|53
1721288640000|2024-07-18 07:44:00|5599.39|5598.79|5600.26|5599.66|5600.26|5599.66|5599.39|5598.79|32
1721288650000|2024-07-18 07:44:10|5600.14|5599.54|5600.39|5599.79|5600.51|5599.91|5600.14|5599.54|36
1721288660000|2024-07-18 07:44:20|5600.51|5599.91|5600.39|5599.79|5600.64|5600.04|5600.39|5599.79|12
1721288670000|2024-07-18 07:44:30|5600.51|5599.91|5600.64|5600.04|5600.64|5600.04|5600.39|5599.79|15
1721288680000|2024-07-18 07:44:40|5600.89|5600.29|5600.39|5599.79|5600.89|5600.29|5600.39|5599.79|96
1721288690000|2024-07-18 07:44:50|5600.64|5600.04|5600.64|5600.04|5600.89|5600.29|5600.39|5599.79|41
1721288700000|2024-07-18 07:45:00|5600.39|5599.79|5600.39|5599.79|5600.51|5599.91|5600.26|5599.66|43
1721288710000|2024-07-18 07:45:10|5600.26|5599.66|5599.89|5599.29|5600.26|5599.66|5599.51|5598.91|35
1721288720000|2024-07-18 07:45:20|5599.76|5599.16|5599.89|5599.29|5599.89|5599.29|5599.64|5599.04|48
1721288730000|2024-07-18 07:45:30|5599.76|5599.16|5599.89|5599.29|5599.89|5599.29|5599.64|5599.04|10
1721288740000|2024-07-18 07:45:40|5599.64|5599.04|5599.76|5599.16|5599.89|5599.29|5599.64|5599.04|63
1721288750000|2024-07-18 07:45:50|5599.89|5599.29|5599.89|5599.29|5599.89|5599.29|5599.64|5599.04|24
1721288760000|2024-07-18 07:46:00|5600.14|5599.54|5599.89|5599.29|5600.26|5599.66|5599.89|5599.29|32
1721288770000|2024-07-18 07:46:10|5600.01|5599.41|5599.26|5598.66|5600.14|5599.54|5599.26|5598.66|41
1721288780000|2024-07-18 07:46:20|5599.14|5598.54|5599.39|5598.79|5599.89|5599.29|5599.14|5598.54|47
1721288790000|2024-07-18 07:46:30|5599.14|5598.54|5599.51|5598.91|5599.64|5599.04|5599.14|5598.54|88
1721288800000|2024-07-18 07:46:40|5599.39|5598.79|5599.64|5599.04|5599.89|5599.29|5599.39|5598.79|22
1721288810000|2024-07-18 07:46:50|5599.39|5598.79|5599.89|5599.29|5599.89|5599.29|5599.39|5598.79|32
1721288820000|2024-07-18 07:47:00|5599.76|5599.16|5599.64|5599.04|5599.76|5599.16|5599.14|5598.54|56
1721288830000|2024-07-18 07:47:10|5599.39|5598.79|5599.64|5599.04|5599.89|5599.29|5599.39|5598.79|23
1721288840000|2024-07-18 07:47:20|5599.39|5598.79|5599.64|5599.04|5599.64|5599.04|5599.14|5598.54|37
1721288850000|2024-07-18 07:47:30|5599.76|5599.16|5599.39|5598.79|5599.76|5599.16|5599.39|5598.79|25
1721288860000|2024-07-18 07:47:40|5599.26|5598.66|5599.39|5598.79|5599.64|5599.04|5599.26|5598.66|38
1721288870000|2024-07-18 07:47:50|5599.14|5598.54|5599.14|5598.54|5599.39|5598.79|5599.14|5598.54|28
1721288880000|2024-07-18 07:48:00|5598.89|5598.29|5599.39|5598.79|5599.64|5599.04|5598.89|5598.29|63
1721288890000|2024-07-18 07:48:10|5599.14|5598.54|5598.89|5598.29|5599.26|5598.66|5598.89|5598.29|23
1721288900000|2024-07-18 07:48:20|5599.01|5598.41|5598.39|5597.79|5599.26|5598.66|5598.39|5597.79|60
1721288910000|2024-07-18 07:48:30|5598.64|5598.04|5598.89|5598.29|5598.89|5598.29|5598.39|5597.79|51
1721288920000|2024-07-18 07:48:40|5598.76|5598.16|5598.64|5598.04|5598.89|5598.29|5598.64|5598.04|20
1721288930000|2024-07-18 07:48:50|5598.39|5597.79|5598.64|5598.04|5598.89|5598.29|5598.39|5597.79|70
1721288940000|2024-07-18 07:49:00|5598.89|5598.29|5598.89|5598.29|5598.89|5598.29|5598.39|5597.79|50
1721288950000|2024-07-18 07:49:10|5598.76|5598.16|5598.64|5598.04|5599.01|5598.41|5598.39|5597.79|64
1721288960000|2024-07-18 07:49:20|5598.51|5597.91|5599.39|5598.79|5599.39|5598.79|5598.51|5597.91|33
1721288970000|2024-07-18 07:49:30|5599.26|5598.66|5598.89|5598.29|5599.39|5598.79|5598.89|5598.29|50
1721288980000|2024-07-18 07:49:40|5599.01|5598.41|5598.89|5598.29|5599.14|5598.54|5598.89|5598.29|29
1721288990000|2024-07-18 07:49:50|5598.76|5598.16|5598.51|5597.91|5598.89|5598.29|5598.51|5597.91|30
1721289000000|2024-07-18 07:50:00|5598.39|5597.79|5599.39|5598.79|5599.39|5598.79|5598.14|5597.54|22
1721289010000|2024-07-18 07:50:10|5599.64|5599.04|5599.39|5598.79|5599.64|5599.04|5599.39|5598.79|19
1721289020000|2024-07-18 07:50:20|5599.26|5598.66|5599.89|5599.29|5599.89|5599.29|5599.14|5598.54|43
1721289030000|2024-07-18 07:50:30|5600.01|5599.41|5600.14|5599.54|5600.14|5599.54|5600.01|5599.41|24
1721289040000|2024-07-18 07:50:40|5600.39|5599.79|5600.64|5600.04|5600.64|5600.04|5600.14|5599.54|41
1721289050000|2024-07-18 07:50:50|5600.89|5600.29|5601.39|5600.79|5601.76|5601.16|5600.64|5600.04|270
1721289060000|2024-07-18 07:51:00|5601.51|5600.91|5600.64|5600.04|5601.76|5601.16|5600.64|5600.04|105
1721289070000|2024-07-18 07:51:10|5600.51|5599.91|5600.39|5599.79|5600.64|5600.04|5600.39|5599.79|44
1721289080000|2024-07-18 07:51:20|5600.51|5599.91|5601.39|5600.79|5601.39|5600.79|5600.51|5599.91|44
1721289090000|2024-07-18 07:51:30|5601.14|5600.54|5601.14|5600.54|5601.14|5600.54|5601.14|5600.54|11
1721289100000|2024-07-18 07:51:40|5601.01|5600.41|5601.14|5600.54|5601.39|5600.79|5600.89|5600.29|31
1721289110000|2024-07-18 07:51:50|5600.89|5600.29|5600.89|5600.29|5600.89|5600.29|5600.89|5600.29|10
1721289120000|2024-07-18 07:52:00|5601.01|5600.41|5600.89|5600.29|5601.14|5600.54|5600.89|5600.29|25
1721289130000|2024-07-18 07:52:10|5601.14|5600.54|5601.39|5600.79|5601.39|5600.79|5600.89|5600.29|36
1721289140000|2024-07-18 07:52:20|5601.26|5600.66|5601.14|5600.54|5601.39|5600.79|5601.14|5600.54|49
1721289150000|2024-07-18 07:52:30|5601.01|5600.41|5601.14|5600.54|5601.14|5600.54|5600.89|5600.29|8
1721289160000|2024-07-18 07:52:40|5601.01|5600.41|5601.14|5600.54|5601.14|5600.54|5600.89|5600.29|24
1721289170000|2024-07-18 07:52:50|5600.89|5600.29|5600.64|5600.04|5601.01|5600.41|5600.64|5600.04|26
1721289180000|2024-07-18 07:53:00|5600.51|5599.91|5600.39|5599.79|5600.64|5600.04|5600.39|5599.79|45
1721289190000|2024-07-18 07:53:10|5600.14|5599.54|5600.14|5599.54|5600.39|5599.79|5600.14|5599.54|28
1721289200000|2024-07-18 07:53:20|5600.26|5599.66|5600.14|5599.54|5600.51|5599.91|5600.14|5599.54|10
1721289210000|2024-07-18 07:53:30|5600.26|5599.66|5600.39|5599.79|5600.39|5599.79|5600.14|5599.54|10
1721289220000|2024-07-18 07:53:40|5600.26|5599.66|5600.39|5599.79|5600.64|5600.04|5600.14|5599.54|33
1721289230000|2024-07-18 07:53:50|5600.14|5599.54|5600.01|5599.41|5600.26|5599.66|5599.89|5599.29|34
1721289240000|2024-07-18 07:54:00|5599.89|5599.29|5600.64|5600.04|5600.64|5600.04|5599.89|5599.29|57
1721289250000|2024-07-18 07:54:10|5600.51|5599.91|5600.64|5600.04|5600.89|5600.29|5600.39|5599.79|47
1721289260000|2024-07-18 07:54:20|5600.76|5600.16|5600.51|5599.91|5600.89|5600.29|5600.39|5599.79|45
1721289270000|2024-07-18 07:54:30|5600.64|5600.04|5600.89|5600.29|5600.89|5600.29|5600.39|5599.79|28
1721289280000|2024-07-18 07:54:40|5601.01|5600.41|5600.89|5600.29|5601.14|5600.54|5600.89|5600.29|61
1721289290000|2024-07-18 07:54:50|5600.64|5600.04|5600.89|5600.29|5601.14|5600.54|5600.64|5600.04|21
1721289300000|2024-07-18 07:55:00|5601.01|5600.41|5600.39|5599.79|5601.14|5600.54|5600.01|5599.41|67
1721289310000|2024-07-18 07:55:10|5600.51|5599.91|5600.89|5600.29|5600.89|5600.29|5600.39|5599.79|38
1721289320000|2024-07-18 07:55:20|5600.76|5600.16|5600.39|5599.79|5600.89|5600.29|5600.39|5599.79|27
1721289330000|2024-07-18 07:55:30|5600.51|5599.91|5600.14|5599.54|5600.64|5600.04|5600.14|5599.54|21
1721289340000|2024-07-18 07:55:40|5600.01|5599.41|5600.76|5600.16|5600.76|5600.16|5599.89|5599.29|82
1721289350000|2024-07-18 07:55:50|5600.64|5600.04|5600.14|5599.54|5600.64|5600.04|5600.14|5599.54|15
1721289360000|2024-07-18 07:56:00|5600.26|5599.66|5600.39|5599.79|5600.64|5600.04|5600.26|5599.66|18
1721289370000|2024-07-18 07:56:10|5600.51|5599.91|5600.64|5600.04|5600.64|5600.04|5600.39|5599.79|10
1721289380000|2024-07-18 07:56:20|5600.76|5600.16|5600.64|5600.04|5600.76|5600.16|5600.39|5599.79|28
1721289390000|2024-07-18 07:56:30|5600.76|5600.16|5601.14|5600.54|5601.14|5600.54|5600.64|5600.04|17
1721289400000|2024-07-18 07:56:40|5601.01|5600.41|5601.39|5600.79|5601.39|5600.79|5601.01|5600.41|12
1721289410000|2024-07-18 07:56:50|5601.64|5601.04|5601.64|5601.04|5601.64|5601.04|5601.39|5600.79|44
1721289420000|2024-07-18 07:57:00|5601.51|5600.91|5601.89|5601.29|5601.89|5601.29|5601.39|5600.79|164
1721289430000|2024-07-18 07:57:10|5601.76|5601.16|5601.39|5600.79|5601.89|5601.29|5601.39|5600.79|44
1721289440000|2024-07-18 07:57:20|5601.51|5600.91|5601.39|5600.79|5601.64|5601.04|5601.39|5600.79|15
1721289450000|2024-07-18 07:57:30|5601.14|5600.54|5601.39|5600.79|5601.39|5600.79|5601.14|5600.54|12
1721289460000|2024-07-18 07:57:40|5601.26|5600.66|5601.14|5600.54|5601.26|5600.66|5601.01|5600.41|42
1721289470000|2024-07-18 07:57:50|5601.01|5600.41|5601.14|5600.54|5601.14|5600.54|5600.89|5600.29|61
1721289480000|2024-07-18 07:58:00|5601.26|5600.66|5601.39|5600.79|5601.39|5600.79|5601.14|5600.54|72
1721289490000|2024-07-18 07:58:10|5601.51|5600.91|5601.51|5600.91|5601.64|5601.04|5601.39|5600.79|29
1721289500000|2024-07-18 07:58:20|5601.64|5601.04|5601.89|5601.29|5602.14|5601.54|5601.39|5600.79|35
1721289510000|2024-07-18 07:58:30|5601.64|5601.04|5601.76|5601.16|5601.89|5601.29|5601.39|5600.79|24
1721289520000|2024-07-18 07:58:40|5601.89|5601.29|5601.51|5600.91|5601.89|5601.29|5601.39|5600.79|77
1721289530000|2024-07-18 07:58:50|5601.39|5600.79|5601.39|5600.79|5601.64|5601.04|5601.26|5600.66|27
1721289540000|2024-07-18 07:59:00|5601.14|5600.54|5601.39|5600.79|5601.39|5600.79|5600.89|5600.29|25
1721289550000|2024-07-18 07:59:10|5601.51|5600.91|5601.51|5600.91|5601.64|5601.04|5601.39|5600.79|36
1721289560000|2024-07-18 07:59:20|5601.64|5601.04|5601.64|5601.04|5601.76|5601.16|5601.51|5600.91|12
1721289570000|2024-07-18 07:59:30|5601.89|5601.29|5601.64|5601.04|5601.89|5601.29|5601.51|5600.91|16
1721289580000|2024-07-18 07:59:40|||||||||15
1721289590000|2024-07-18 07:59:50|5601.51|5600.91|5601.64|5601.04|5601.89|5601.29|5601.51|5600.91|66
1721289600000|2024-07-18 08:00:00|5601.76|5601.16|5601.89|5601.29|5602.14|5601.54|5601.64|5601.04|216
1721289610000|2024-07-18 08:00:10|5602.14|5601.54|5601.89|5601.29|5602.14|5601.54|5601.51|5600.91|228
1721289620000|2024-07-18 08:00:20|5601.64|5601.04|5601.76|5601.16|5601.89|5601.29|5601.64|5601.04|86
1721289630000|2024-07-18 08:00:30|5601.89|5601.29|5602.14|5601.54|5602.26|5601.66|5601.89|5601.29|180
1721289640000|2024-07-18 08:00:40|5601.89|5601.29|5602.14|5601.54|5602.14|5601.54|5601.89|5601.29|81
1721289650000|2024-07-18 08:00:50|5602.26|5601.66|5602.14|5601.54|5602.26|5601.66|5601.89|5601.29|160
1721289660000|2024-07-18 08:01:00|5602.26|5601.66|5602.39|5601.79|5602.64|5602.04|5602.14|5601.54|113
1721289670000|2024-07-18 08:01:10|5602.51|5601.91|5602.14|5601.54|5602.51|5601.91|5602.14|5601.54|113
1721289680000|2024-07-18 08:01:20|5602.39|5601.79|5601.89|5601.29|5602.39|5601.79|5601.64|5601.04|132
1721289690000|2024-07-18 08:01:30|5602.01|5601.41|5602.39|5601.79|5602.64|5602.04|5601.89|5601.29|189
1721289700000|2024-07-18 08:01:40|5602.14|5601.54|5602.14|5601.54|5602.39|5601.79|5602.14|5601.54|244
1721289710000|2024-07-18 08:01:50|5602.26|5601.66|5602.39|5601.79|5602.76|5602.16|5602.26|5601.66|134
1721289720000|2024-07-18 08:02:00|5602.26|5601.66|5602.39|5601.79|5602.39|5601.79|5601.89|5601.29|227
1721289730000|2024-07-18 08:02:10|5602.51|5601.91|5602.39|5601.79|5602.64|5602.04|5602.39|5601.79|110
1721289740000|2024-07-18 08:02:20|5602.26|5601.66|5602.64|5602.04|5602.64|5602.04|5602.14|5601.54|116
1721289750000|2024-07-18 08:02:30|5602.39|5601.79|5601.76|5601.16|5602.64|5602.04|5601.64|5601.04|81
1721289760000|2024-07-18 08:02:40|5601.89|5601.29|5602.01|5601.41|5602.14|5601.54|5601.89|5601.29|48
1721289770000|2024-07-18 08:02:50|5601.89|5601.29|5602.14|5601.54|5602.14|5601.54|5601.64|5601.04|107
1721289780000|2024-07-18 08:03:00|5601.89|5601.29|5602.39|5601.79|5602.64|5602.04|5601.89|5601.29|54
1721289790000|2024-07-18 08:03:10|5602.51|5601.91|5601.89|5601.29|5602.64|5602.04|5601.89|5601.29|41
1721289800000|2024-07-18 08:03:20|5602.01|5601.41|5601.89|5601.29|5602.39|5601.79|5601.64|5601.04|38
1721289810000|2024-07-18 08:03:30|5602.14|5601.54|5602.14|5601.54|5602.39|5601.79|5602.14|5601.54|45
1721289820000|2024-07-18 08:03:40|5602.26|5601.66|5602.14|5601.54|5602.26|5601.66|5601.89|5601.29|65
1721289830000|2024-07-18 08:03:50|5601.89|5601.29|5601.89|5601.29|5602.01|5601.41|5601.64|5601.04|58
1721289840000|2024-07-18 08:04:00|5601.76|5601.16|5601.89|5601.29|5601.89|5601.29|5601.64|5601.04|36
1721289850000|2024-07-18 08:04:10|5602.01|5601.41|5601.39|5600.79|5602.01|5601.41|5601.39|5600.79|41
1721289860000|2024-07-18 08:04:20|5601.14|5600.54|5600.64|5600.04|5601.14|5600.54|5600.64|5600.04|48
1721289870000|2024-07-18 08:04:30|5600.89|5600.29|5600.39|5599.79|5600.89|5600.29|5600.39|5599.79|39
1721289880000|2024-07-18 08:04:40|5600.14|5599.54|5600.89|5600.29|5600.89|5600.29|5600.14|5599.54|81
1721289890000|2024-07-18 08:04:50|5600.76|5600.16|5600.64|5600.04|5600.76|5600.16|5600.39|5599.79|72
1721289900000|2024-07-18 08:05:00|5600.51|5599.91|5599.39|5598.79|5600.64|5600.04|5599.39|5598.79|154
1721289910000|2024-07-18 08:05:10|5599.64|5599.04|5599.14|5598.54|5599.64|5599.04|5599.14|5598.54|128
1721289920000|2024-07-18 08:05:20|5599.26|5598.66|5600.14|5599.54|5600.14|5599.54|5599.26|5598.66|70
1721289930000|2024-07-18 08:05:30|5599.89|5599.29|5599.64|5599.04|5600.14|5599.54|5599.64|5599.04|76
1721289940000|2024-07-18 08:05:40|5599.76|5599.16|5600.14|5599.54|5600.14|5599.54|5599.64|5599.04|57
1721289950000|2024-07-18 08:05:50|5600.39|5599.79|5600.64|5600.04|5601.14|5600.54|5600.39|5599.79|126
1721289960000|2024-07-18 08:06:00|5600.39|5599.79|5599.89|5599.29|5600.64|5600.04|5599.89|5599.29|81
1721289970000|2024-07-18 08:06:10|5599.64|5599.04|5598.89|5598.29|5599.64|5599.04|5598.76|5598.16|127
1721289980000|2024-07-18 08:06:20|5598.76|5598.16|5598.89|5598.29|5598.89|5598.29|5598.01|5597.41|214
1721289990000|2024-07-18 08:06:30|5598.64|5598.04|5598.64|5598.04|5598.89|5598.29|5598.39|5597.79|101
1721290000000|2024-07-18 08:06:40|5598.89|5598.29|5598.39|5597.79|5598.89|5598.29|5598.14|5597.54|100
1721290010000|2024-07-18 08:06:50|5598.14|5597.54|5598.64|5598.04|5598.64|5598.04|5598.14|5597.54|93
1721290020000|2024-07-18 08:07:00|5598.89|5598.29|5598.89|5598.29|5599.39|5598.79|5598.89|5598.29|64
1721290030000|2024-07-18 08:07:10|5599.01|5598.41|5599.64|5599.04|5599.89|5599.29|5599.01|5598.41|131
1721290040000|2024-07-18 08:07:20|5599.76|5599.16|5599.89|5599.29|5600.01|5599.41|5599.64|5599.04|52
1721290050000|2024-07-18 08:07:30|5600.01|5599.41|5600.64|5600.04|5600.64|5600.04|5599.89|5599.29|81
1721290060000|2024-07-18 08:07:40|5600.76|5600.16|5600.89|5600.29|5600.89|5600.29|5600.64|5600.04|30
1721290070000|2024-07-18 08:07:50|5601.14|5600.54|5600.89|5600.29|5601.14|5600.54|5600.89|5600.29|92
1721290080000|2024-07-18 08:08:00|5601.14|5600.54|5601.14|5600.54|5601.39|5600.79|5600.89|5600.29|68
1721290090000|2024-07-18 08:08:10|5601.01|5600.41|5600.64|5600.04|5601.01|5600.41|5600.64|5600.04|45
1721290100000|2024-07-18 08:08:20|5600.76|5600.16|5601.39|5600.79|5601.51|5600.91|5600.64|5600.04|68
1721290110000|2024-07-18 08:08:30|5601.14|5600.54|5601.64|5601.04|5601.64|5601.04|5601.14|5600.54|104
1721290120000|2024-07-18 08:08:40|5601.39|5600.79|5601.39|5600.79|5601.39|5600.79|5600.89|5600.29|79
1721290130000|2024-07-18 08:08:50|5601.51|5600.91|5601.64|5601.04|5601.64|5601.04|5601.39|5600.79|26
1721290140000|2024-07-18 08:09:00|5601.89|5601.29|5601.39|5600.79|5601.89|5601.29|5601.14|5600.54|117
1721290150000|2024-07-18 08:09:10|5601.64|5601.04|5601.39|5600.79|5601.64|5601.04|5601.39|5600.79|44
1721290160000|2024-07-18 08:09:20|5601.64|5601.04|5600.89|5600.29|5601.64|5601.04|5600.89|5600.29|55
1721290170000|2024-07-18 08:09:30|5601.01|5600.41|5600.39|5599.79|5601.14|5600.54|5600.39|5599.79|74
1721290180000|2024-07-18 08:09:40|5600.14|5599.54|5600.14|5599.54|5600.39|5599.79|5600.14|5599.54|20
1721290190000|2024-07-18 08:09:50|5599.89|5599.29|5599.39|5598.79|5599.89|5599.29|5599.39|5598.79|50
1721290200000|2024-07-18 08:10:00|5599.64|5599.04|5600.14|5599.54|5600.14|5599.54|5599.64|5599.04|118
1721290210000|2024-07-18 08:10:10|5600.26|5599.66|5600.39|5599.79|5600.89|5600.29|5600.14|5599.54|85
1721290220000|2024-07-18 08:10:20|5600.26|5599.66|5599.76|5599.16|5600.39|5599.79|5599.76|5599.16|55
1721290230000|2024-07-18 08:10:30|5599.89|5599.29|5600.14|5599.54|5600.14|5599.54|5599.76|5599.16|45
1721290240000|2024-07-18 08:10:40|5600.39|5599.79|5600.39|5599.79|5600.64|5600.04|5600.14|5599.54|34
1721290250000|2024-07-18 08:10:50|5600.64|5600.04|5600.39|5599.79|5600.64|5600.04|5600.26|5599.66|7
1721290260000|2024-07-18 08:11:00|5600.51|5599.91|5600.89|5600.29|5600.89|5600.29|5600.39|5599.79|44
1721290270000|2024-07-18 08:11:10|5601.14|5600.54|5600.64|5600.04|5601.14|5600.54|5600.64|5600.04|56
1721290280000|2024-07-18 08:11:20|5600.89|5600.29|5600.89|5600.29|5600.89|5600.29|5600.76|5600.16|12
1721290290000|2024-07-18 08:11:30|5600.76|5600.16|5600.76|5600.16|5600.89|5600.29|5600.64|5600.04|48
1721290300000|2024-07-18 08:11:40|5600.89|5600.29|5600.89|5600.29|5600.89|5600.29|5600.89|5600.29|1
1721290310000|2024-07-18 08:11:50|5600.76|5600.16|5600.89|5600.29|5600.89|5600.29|5600.76|5600.16|24
1721290320000|2024-07-18 08:12:00|5601.14|5600.54|5601.14|5600.54|5601.39|5600.79|5600.89|5600.29|64
1721290330000|2024-07-18 08:12:10|5601.01|5600.41|5600.64|5600.04|5601.01|5600.41|5600.39|5599.79|44
1721290340000|2024-07-18 08:12:20|5600.39|5599.79|5600.14|5599.54|5600.39|5599.79|5599.89|5599.29|37
1721290350000|2024-07-18 08:12:30|5600.26|5599.66|5600.39|5599.79|5600.64|5600.04|5600.26|5599.66|91
1721290360000|2024-07-18 08:12:40|5600.26|5599.66|5599.89|5599.29|5600.26|5599.66|5599.89|5599.29|35
1721290370000|2024-07-18 08:12:50|5600.14|5599.54|5600.01|5599.41|5600.14|5599.54|5599.64|5599.04|66
1721290380000|2024-07-18 08:13:00|5599.89|5599.29|5600.89|5600.29|5600.89|5600.29|5599.89|5599.29|27
1721290390000|2024-07-18 08:13:10|5600.64|5600.04|5600.51|5599.91|5600.64|5600.04|5600.39|5599.79|30
1721290400000|2024-07-18 08:13:20|5600.39|5599.79|5600.64|5600.04|5600.64|5600.04|5600.39|5599.79|23
1721290410000|2024-07-18 08:13:30|5600.39|5599.79|5600.64|5600.04|5600.89|5600.29|5600.39|5599.79|43
1721290420000|2024-07-18 08:13:40|5600.39|5599.79|5600.14|5599.54|5600.39|5599.79|5600.14|5599.54|24
1721290430000|2024-07-18 08:13:50|5600.26|5599.66|5599.89|5599.29|5600.26|5599.66|5599.89|5599.29|27
1721290440000|2024-07-18 08:14:00|5599.39|5598.79|5599.64|5599.04|5599.76|5599.16|5599.39|5598.79|84
1721290450000|2024-07-18 08:14:10|5599.76|5599.16|5600.14|5599.54|5600.26|5599.66|5599.76|5599.16|37
1721290460000|2024-07-18 08:14:20|5600.39|5599.79|5600.64|5600.04|5600.64|5600.04|5600.39|5599.79|12
1721290470000|2024-07-18 08:14:30|5600.89|5600.29|5600.64|5600.04|5600.89|5600.29|5600.39|5599.79|49
1721290480000|2024-07-18 08:14:40|5600.51|5599.91|5600.39|5599.79|5600.64|5600.04|5600.14|5599.54|36
1721290490000|2024-07-18 08:14:50|5600.26|5599.66|5600.14|5599.54|5600.39|5599.79|5600.14|5599.54|26
1721290500000|2024-07-18 08:15:00|5599.89|5599.29|5600.14|5599.54|5600.14|5599.54|5599.64|5599.04|45
1721290510000|2024-07-18 08:15:10|5599.89|5599.29|5599.89|5599.29|5599.89|5599.29|5599.64|5599.04|30
1721290520000|2024-07-18 08:15:20|5599.76|5599.16|5600.64|5600.04|5600.64|5600.04|5599.76|5599.16|26
1721290530000|2024-07-18 08:15:30|5600.39|5599.79|5600.64|5600.04|5600.64|5600.04|5600.39|5599.79|21
1721290540000|2024-07-18 08:15:40|5600.51|5599.91|5600.89|5600.29|5600.89|5600.29|5600.39|5599.79|37
1721290550000|2024-07-18 08:15:50|5601.14|5600.54|5601.14|5600.54|5601.39|5600.79|5601.14|5600.54|27
1721290560000|2024-07-18 08:16:00|5600.64|5600.04|5600.89|5600.29|5601.14|5600.54|5600.64|5600.04|33
1721290570000|2024-07-18 08:16:10|5601.01|5600.41|5600.89|5600.29|5601.01|5600.41|5600.89|5600.29|8
1721290580000|2024-07-18 08:16:20|5601.01|5600.41|5601.64|5601.04|5601.64|5601.04|5601.01|5600.41|86
1721290590000|2024-07-18 08:16:30|5601.51|5600.91|5601.39|5600.79|5601.51|5600.91|5601.39|5600.79|13
1721290600000|2024-07-18 08:16:40|5601.26|5600.66|5601.39|5600.79|5601.39|5600.79|5601.14|5600.54|39
1721290610000|2024-07-18 08:16:50|5601.51|5600.91|5600.89|5600.29|5601.64|5601.04|5600.89|5600.29|33
1721290620000|2024-07-18 08:17:00|5600.64|5600.04|5600.39|5599.79|5600.64|5600.04|5600.14|5599.54|47
1721290630000|2024-07-18 08:17:10|5600.51|5599.91|5600.39|5599.79|5600.51|5599.91|5600.39|5599.79|0
1721290640000|2024-07-18 08:17:20|5600.14|5599.54|5600.14|5599.54|5600.39|5599.79|5599.89|5599.29|55
1721290650000|2024-07-18 08:17:30|5600.01|5599.41|5599.64|5599.04|5600.01|5599.41|5599.64|5599.04|27
1721290660000|2024-07-18 08:17:40|5599.51|5598.91|5598.64|5598.04|5599.51|5598.91|5598.64|5598.04|44
1721290670000|2024-07-18 08:17:50|5598.39|5597.79|5597.89|5597.29|5598.39|5597.79|5597.89|5597.29|143
1721290680000|2024-07-18 08:18:00|5598.14|5597.54|5598.64|5598.04|5598.89|5598.29|5598.14|5597.54|65
1721290690000|2024-07-18 08:18:10|5598.39|5597.79|5598.39|5597.79|5598.64|5598.04|5598.39|5597.79|79
1721290700000|2024-07-18 08:18:20|5598.89|5598.29|5599.14|5598.54|5599.39|5598.79|5598.89|5598.29|64
1721290710000|2024-07-18 08:18:30|5599.26|5598.66|5598.89|5598.29|5599.51|5598.91|5598.89|5598.29|19
1721290720000|2024-07-18 08:18:40|5599.14|5598.54|5599.39|5598.79|5599.51|5598.91|5598.89|5598.29|25
1721290730000|2024-07-18 08:18:50|5599.51|5598.91|5599.39|5598.79|5599.89|5599.29|5599.39|5598.79|50
1721290740000|2024-07-18 08:19:00|5599.26|5598.66|5599.89|5599.29|5599.89|5599.29|5599.14|5598.54|104
1721290750000|2024-07-18 08:19:10|5599.76|5599.16|5599.89|5599.29|5600.26|5599.66|5599.76|5599.16|76
1721290760000|2024-07-18 08:19:20|5600.01|5599.41|5600.39|5599.79|5600.39|5599.79|5600.01|5599.41|24
1721290770000|2024-07-18 08:19:30|5600.89|5600.29|5600.64|5600.04|5600.89|5600.29|5600.39|5599.79|63
1721290780000|2024-07-18 08:19:40|5600.51|5599.91|5600.76|5600.16|5600.89|5600.29|5600.51|5599.91|49
1721290790000|2024-07-18 08:19:50|5600.64|5600.04|5600.89|5600.29|5600.89|5600.29|5600.64|5600.04|21
1721290800000|2024-07-18 08:20:00|5601.14|5600.54|5600.89|5600.29|5601.14|5600.54|5600.89|5600.29|48
1721290810000|2024-07-18 08:20:10|5600.76|5600.16|5600.89|5600.29|5600.89|5600.29|5600.64|5600.04|14
1721290820000|2024-07-18 08:20:20|5600.76|5600.16|5599.89|5599.29|5600.76|5600.16|5599.89|5599.29|64
1721290830000|2024-07-18 08:20:30|5600.14|5599.54|5600.39|5599.79|5600.64|5600.04|5600.14|5599.54|64
1721290840000|2024-07-18 08:20:40|5600.14|5599.54|5600.14|5599.54|5600.26|5599.66|5600.14|5599.54|9
1721290850000|2024-07-18 08:20:50|5600.39|5599.79|5600.64|5600.04|5600.64|5600.04|5600.39|5599.79|26
1721290860000|2024-07-18 08:21:00|5600.76|5600.16|5601.39|5600.79|5601.39|5600.79|5600.64|5600.04|28
1721290870000|2024-07-18 08:21:10|5601.51|5600.91|5601.64|5601.04|5601.89|5601.29|5601.39|5600.79|129
1721290880000|2024-07-18 08:21:20|5600.89|5600.29|5601.64|5601.04|5601.64|5601.04|5600.89|5600.29|355
1721290890000|2024-07-18 08:21:30|5601.76|5601.16|5601.89|5601.29|5601.89|5601.29|5601.76|5601.16|16
1721290900000|2024-07-18 08:21:40|5601.76|5601.16|5601.76|5601.16|5601.89|5601.29|5601.64|5601.04|46
1721290910000|2024-07-18 08:21:50|5601.89|5601.29|5601.64|5601.04|5601.89|5601.29|5601.39|5600.79|43
1721290920000|2024-07-18 08:22:00|5601.51|5600.91|5601.64|5601.04|5601.64|5601.04|5601.51|5600.91|27
1721290930000|2024-07-18 08:22:10|5601.76|5601.16|5602.64|5602.04|5602.64|5602.04|5601.76|5601.16|137
1721290940000|2024-07-18 08:22:20|||||||||11
1721290950000|2024-07-18 08:22:30|5602.89|5602.29|5602.39|5601.79|5602.89|5602.29|5602.39|5601.79|130
1721290960000|2024-07-18 08:22:40|5602.14|5601.54|5602.64|5602.04|5602.89|5602.29|5602.14|5601.54|95
1721290970000|2024-07-18 08:22:50|5602.89|5602.29|5602.64|5602.04|5602.89|5602.29|5602.64|5602.04|39
1721290980000|2024-07-18 08:23:00|5602.76|5602.16|5602.64|5602.04|5602.76|5602.16|5602.51|5601.91|32
1721290990000|2024-07-18 08:23:10|5602.39|5601.79|5602.39|5601.79|5602.64|5602.04|5602.39|5601.79|12
1721291000000|2024-07-18 08:23:20|5602.51|5601.91|5601.89|5601.29|5602.64|5602.04|5601.64|5601.04|83
1721291010000|2024-07-18 08:23:30|5601.64|5601.04|5601.64|5601.04|5601.64|5601.04|5601.39|5600.79|51
1721291020000|2024-07-18 08:23:40|5601.51|5600.91|5601.64|5601.04|5601.64|5601.04|5601.51|5600.91|4
1721291030000|2024-07-18 08:23:50|5601.76|5601.16|5601.64|5601.04|5602.01|5601.41|5601.64|5601.04|63
1721291040000|2024-07-18 08:24:00|5601.76|5601.16|5601.39|5600.79|5601.89|5601.29|5601.26|5600.66|28
1721291050000|2024-07-18 08:24:10|5601.51|5600.91|5601.64|5601.04|5601.64|5601.04|5601.39|5600.79|9
1721291060000|2024-07-18 08:24:20|5601.51|5600.91|5601.14|5600.54|5601.64|5601.04|5601.14|5600.54|14
1721291070000|2024-07-18 08:24:30|5600.89|5600.29|5600.89|5600.29|5600.89|5600.29|5600.89|5600.29|6
1721291080000|2024-07-18 08:24:40|5601.01|5600.41|5601.39|5600.79|5601.39|5600.79|5600.89|5600.29|27
1721291090000|2024-07-18 08:24:50|5601.14|5600.54|5601.26|5600.66|5601.39|5600.79|5601.14|5600.54|39
1721291100000|2024-07-18 08:25:00|5601.14|5600.54|5601.14|5600.54|5601.14|5600.54|5600.89|5600.29|42
1721291110000|2024-07-18 08:25:10|5601.39|5600.79|5601.14|5600.54|5601.39|5600.79|5600.89|5600.29|26
1721291120000|2024-07-18 08:25:20|5600.89|5600.29|5600.89|5600.29|5601.14|5600.54|5600.89|5600.29|13
1721291130000|2024-07-18 08:25:30|5601.01|5600.41|5601.14|5600.54|5601.14|5600.54|5601.01|5600.41|71
1721291140000|2024-07-18 08:25:40|5601.26|5600.66|5601.14|5600.54|5601.64|5601.04|5601.14|5600.54|34
1721291150000|2024-07-18 08:25:50|5601.26|5600.66|5601.39|5600.79|5601.51|5600.91|5601.26|5600.66|7
1721291160000|2024-07-18 08:26:00|5601.14|5600.54|5600.64|5600.04|5601.39|5600.79|5600.64|5600.04|36
1721291170000|2024-07-18 08:26:10|5600.51|5599.91|5600.64|5600.04|5600.89|5600.29|5600.39|5599.79|19
1721291180000|2024-07-18 08:26:20|5600.76|5600.16|5601.01|5600.41|5601.14|5600.54|5600.76|5600.16|15
1721291190000|2024-07-18 08:26:30|5601.14|5600.54|5601.39|5600.79|5601.39|5600.79|5601.14|5600.54|53
1721291200000|2024-07-18 08:26:40|5601.14|5600.54|5600.89|5600.29|5601.14|5600.54|5600.89|5600.29|10
1721291210000|2024-07-18 08:26:50|5601.01|5600.41|5601.39|5600.79|5601.39|5600.79|5601.01|5600.41|44
1721291220000|2024-07-18 08:27:00|5601.26|5600.66|5601.14|5600.54|5601.51|5600.91|5601.14|5600.54|26
1721291230000|2024-07-18 08:27:10|5601.26|5600.66|5600.89|5600.29|5601.26|5600.66|5600.89|5600.29|15
1721291240000|2024-07-18 08:27:20|5601.01|5600.41|5600.64|5600.04|5601.14|5600.54|5600.64|5600.04|21
1721291250000|2024-07-18 08:27:30|5600.76|5600.16|5600.89|5600.29|5600.89|5600.29|5600.64|5600.04|12
1721291260000|2024-07-18 08:27:40|5600.76|5600.16|5600.64|5600.04|5600.76|5600.16|5600.64|5600.04|29
1721291270000|2024-07-18 08:27:50|5600.39|5599.79|5600.64|5600.04|5600.64|5600.04|5600.39|5599.79|15
1721291280000|2024-07-18 08:28:00|5600.76|5600.16|5600.51|5599.91|5600.89|5600.29|5600.39|5599.79|39
1721291290000|2024-07-18 08:28:10|5600.64|5600.04|5600.89|5600.29|5600.89|5600.29|5600.64|5600.04|32
1721291300000|2024-07-18 08:28:20|5601.14|5600.54|5601.14|5600.54|5601.14|5600.54|5601.14|5600.54|12
1721291310000|2024-07-18 08:28:30|5601.01|5600.41|5601.14|5600.54|5601.14|5600.54|5600.89|5600.29|19
1721291320000|2024-07-18 08:28:40|5601.26|5600.66|5601.14|5600.54|5601.39|5600.79|5601.14|5600.54|16
1721291330000|2024-07-18 08:28:50|5601.26|5600.66|5601.14|5600.54|5601.51|5600.91|5601.14|5600.54|18
1721291340000|2024-07-18 08:29:00|5601.26|5600.66|5601.14|5600.54|5601.39|5600.79|5601.14|5600.54|22
1721291350000|2024-07-18 08:29:10|5601.26|5600.66|5601.39|5600.79|5601.39|5600.79|5601.14|5600.54|37
1721291360000|2024-07-18 08:29:20|5601.26|5600.66|5601.14|5600.54|5601.26|5600.66|5601.14|5600.54|16
1721291370000|2024-07-18 08:29:30|5601.26|5600.66|5601.89|5601.29|5601.89|5601.29|5601.14|5600.54|99
1721291380000|2024-07-18 08:29:40|5601.64|5601.04|5601.64|5601.04|5601.64|5601.04|5601.64|5601.04|19
1721291390000|2024-07-18 08:29:50|5601.76|5601.16|5601.64|5601.04|5601.76|5601.16|5601.39|5600.79|51
1721291400000|2024-07-18 08:30:00|5601.39|5600.79|5601.89|5601.29|5602.14|5601.54|5601.39|5600.79|72
1721291410000|2024-07-18 08:30:10|5602.01|5601.41|5601.89|5601.29|5602.01|5601.41|5601.89|5601.29|29
1721291420000|2024-07-18 08:30:20|5602.01|5601.41|5602.14|5601.54|5602.14|5601.54|5601.89|5601.29|47
1721291430000|2024-07-18 08:30:30|5601.89|5601.29|5601.39|5600.79|5601.89|5601.29|5601.39|5600.79|153
1721291440000|2024-07-18 08:30:40|5601.26|5600.66|5601.01|5600.41|5601.26|5600.66|5601.01|5600.41|14
1721291450000|2024-07-18 08:30:50|5600.89|5600.29|5601.14|5600.54|5601.14|5600.54|5600.14|5599.54|127
1721291460000|2024-07-18 08:31:00|5601.26|5600.66|5601.89|5601.29|5601.89|5601.29|5601.14|5600.54|110
1721291470000|2024-07-18 08:31:10|5602.01|5601.41|5601.64|5601.04|5602.39|5601.79|5601.64|5601.04|100
1721291480000|2024-07-18 08:31:20|5601.89|5601.29|5602.14|5601.54|5602.14|5601.54|5601.64|5601.04|68
1721291490000|2024-07-18 08:31:30|5602.39|5601.79|5602.39|5601.79|5602.39|5601.79|5602.39|5601.79|29
1721291500000|2024-07-18 08:31:40|5602.26|5601.66|5602.14|5601.54|5602.26|5601.66|5602.14|5601.54|48
1721291510000|2024-07-18 08:31:50|5602.01|5601.41|5602.14|5601.54|5602.14|5601.54|5601.89|5601.29|14
1721291520000|2024-07-18 08:32:00|5602.39|5601.79|5602.39|5601.79|5602.39|5601.79|5602.14|5601.54|42
1721291530000|2024-07-18 08:32:10|5602.26|5601.66|5602.39|5601.79|5602.39|5601.79|5602.14|5601.54|18
1721291540000|2024-07-18 08:32:20|5603.14|5602.54|5603.89|5603.29|5603.89|5603.29|5602.64|5602.04|304
1721291550000|2024-07-18 08:32:30|5604.01|5603.41|5604.39|5603.79|5604.39|5603.79|5603.89|5603.29|84
1721291560000|2024-07-18 08:32:40|5604.64|5604.04|5604.64|5604.04|5604.64|5604.04|5604.39|5603.79|51
1721291570000|2024-07-18 08:32:50|5604.76|5604.16|5605.14|5604.54|5605.39|5604.79|5604.64|5604.04|152
1721291580000|2024-07-18 08:33:00|5604.89|5604.29|5605.89|5605.29|5605.89|5605.29|5604.89|5604.29|187
1721291590000|2024-07-18 08:33:10|5605.64|5605.04|5605.64|5605.04|5605.89|5605.29|5605.39|5604.79|65
1721291600000|2024-07-18 08:33:20|5605.89|5605.29|5605.89|5605.29|5606.76|5606.16|5605.89|5605.29|311
1721291610000|2024-07-18 08:33:30|5605.64|5605.04|5606.14|5605.54|5606.14|5605.54|5605.64|5605.04|94
1721291620000|2024-07-18 08:33:40|5605.89|5605.29|5605.64|5605.04|5605.89|5605.29|5605.64|5605.04|90
1721291630000|2024-07-18 08:33:50|5605.51|5604.91|5605.14|5604.54|5605.89|5605.29|5605.14|5604.54|67
1721291640000|2024-07-18 08:34:00|5605.26|5604.66|5606.26|5605.66|5606.26|5605.66|5605.26|5604.66|69
1721291650000|2024-07-18 08:34:10|5606.39|5605.79|5606.51|5605.91|5606.51|5605.91|5606.14|5605.54|64
1721291660000|2024-07-18 08:34:20|5606.64|5606.04|5607.39|5606.79|5607.64|5607.04|5606.64|5606.04|215
1721291670000|2024-07-18 08:34:30|5607.14|5606.54|5607.39|5606.79|5607.39|5606.79|5606.89|5606.29|179
1721291680000|2024-07-18 08:34:40|5607.64|5607.04|5606.89|5606.29|5607.64|5607.04|5606.89|5606.29|217
1721291690000|2024-07-18 08:34:50|5606.76|5606.16|5606.64|5606.04|5607.01|5606.41|5606.64|5606.04|53
1721291700000|2024-07-18 08:35:00|5606.51|5605.91|5606.39|5605.79|5606.76|5606.16|5606.39|5605.79|147
1721291710000|2024-07-18 08:35:10|5606.51|5605.91|5606.89|5606.29|5606.89|5606.29|5606.51|5605.91|105
1721291720000|2024-07-18 08:35:20|5607.14|5606.54|5606.64|5606.04|5607.14|5606.54|5606.64|5606.04|31
1721291730000|2024-07-18 08:35:30|5606.76|5606.16|5606.14|5605.54|5606.76|5606.16|5606.14|5605.54|100
1721291740000|2024-07-18 08:35:40|5606.01|5605.41|5606.39|5605.79|5606.64|5606.04|5605.89|5605.29|111
1721291750000|2024-07-18 08:35:50|5606.51|5605.91|5606.64|5606.04|5606.89|5606.29|5606.51|5605.91|45
1721291760000|2024-07-18 08:36:00|5606.39|5605.79|5606.64|5606.04|5606.89|5606.29|5606.39|5605.79|71
1721291770000|2024-07-18 08:36:10|5606.89|5606.29|5606.89|5606.29|5606.89|5606.29|5606.76|5606.16|57
1721291780000|2024-07-18 08:36:20|5606.76|5606.16|5606.89|5606.29|5606.89|5606.29|5606.64|5606.04|39
1721291790000|2024-07-18 08:36:30|5606.76|5606.16|5606.39|5605.79|5606.76|5606.16|5606.14|5605.54|29
1721291800000|2024-07-18 08:36:40|5606.26|5605.66|5605.64|5605.04|5606.26|5605.66|5605.64|5605.04|63
1721291810000|2024-07-18 08:36:50|5605.89|5605.29|5605.89|5605.29|5605.89|5605.29|5605.64|5605.04|13
1721291820000|2024-07-18 08:37:00|5606.14|5605.54|5606.39|5605.79|5606.39|5605.79|5606.14|5605.54|54
1721291830000|2024-07-18 08:37:10|5606.51|5605.91|5606.39|5605.79|5606.64|5606.04|5606.14|5605.54|111
1721291840000|2024-07-18 08:37:20|5606.64|5606.04|5606.39|5605.79|5606.64|5606.04|5606.39|5605.79|25
1721291850000|2024-07-18 08:37:30|5606.14|5605.54|5606.39|5605.79|5606.39|5605.79|5606.14|5605.54|38
1721291860000|2024-07-18 08:37:40|5606.51|5605.91|5606.64|5606.04|5606.76|5606.16|5606.39|5605.79|46
1721291870000|2024-07-18 08:37:50|5606.89|5606.29|5606.89|5606.29|5606.89|5606.29|5606.64|5606.04|43
1721291880000|2024-07-18 08:38:00|5606.64|5606.04|5606.89|5606.29|5606.89|5606.29|5606.64|5606.04|57
1721291890000|2024-07-18 08:38:10|5607.01|5606.41|5606.64|5606.04|5607.14|5606.54|5606.64|5606.04|56
1721291900000|2024-07-18 08:38:20|5606.76|5606.16|5606.39|5605.79|5606.89|5606.29|5606.39|5605.79|19
1721291910000|2024-07-18 08:38:30|5606.14|5605.54|5606.64|5606.04|5606.64|5606.04|5606.14|5605.54|23
1721291920000|2024-07-18 08:38:40|5606.89|5606.29|5607.14|5606.54|5607.14|5606.54|5606.64|5606.04|9
1721291930000|2024-07-18 08:38:50|5606.89|5606.29|5606.76|5606.16|5607.39|5606.79|5606.64|5606.04|59
1721291940000|2024-07-18 08:39:00|5606.64|5606.04|5606.64|5606.04|5606.89|5606.29|5606.64|5606.04|34
1721291950000|2024-07-18 08:39:10|5606.39|5605.79|5606.39|5605.79|5606.39|5605.79|5606.26|5605.66|51
1721291960000|2024-07-18 08:39:20|5606.64|5606.04|5606.89|5606.29|5606.89|5606.29|5606.64|5606.04|29
1721291970000|2024-07-18 08:39:30|5607.01|5606.41|5606.64|5606.04|5607.01|5606.41|5606.64|5606.04|11
1721291980000|2024-07-18 08:39:40|5606.51|5605.91|5606.39|5605.79|5606.64|5606.04|5606.26|5605.66|19
1721291990000|2024-07-18 08:39:50|5606.64|5606.04|5606.14|5605.54|5606.64|5606.04|5606.14|5605.54|12
1721292000000|2024-07-18 08:40:00|5606.26|5605.66|5606.39|5605.79|5606.64|5606.04|5606.26|5605.66|51
1721292010000|2024-07-18 08:40:10|5606.51|5605.91|5606.64|5606.04|5606.76|5606.16|5606.51|5605.91|10
1721292020000|2024-07-18 08:40:20|5606.51|5605.91|5606.39|5605.79|5606.51|5605.91|5606.39|5605.79|2
1721292030000|2024-07-18 08:40:30|5606.64|5606.04|5606.64|5606.04|5606.76|5606.16|5606.64|5606.04|31
1721292040000|2024-07-18 08:40:40|5606.89|5606.29|5606.64|5606.04|5606.89|5606.29|5606.64|5606.04|46
1721292050000|2024-07-18 08:40:50|5606.39|5605.79|5606.76|5606.16|5606.89|5606.29|5606.39|5605.79|29
1721292060000|2024-07-18 08:41:00|5606.89|5606.29|5606.89|5606.29|5606.89|5606.29|5606.64|5606.04|22
1721292070000|2024-07-18 08:41:10|5607.01|5606.41|5606.64|5606.04|5607.14|5606.54|5606.64|5606.04|71
1721292080000|2024-07-18 08:41:20|5606.76|5606.16|5606.64|5606.04|5606.76|5606.16|5606.64|5606.04|48
1721292090000|2024-07-18 08:41:30|5607.39|5606.79|5607.14|5606.54|5607.39|5606.79|5607.14|5606.54|83
1721292100000|2024-07-18 08:41:40|5607.39|5606.79|5607.39|5606.79|5607.39|5606.79|5607.26|5606.66|43
1721292110000|2024-07-18 08:41:50|5607.64|5607.04|5607.64|5607.04|5607.64|5607.04|5607.64|5607.04|20
1721292120000|2024-07-18 08:42:00|5607.39|5606.79|5607.39|5606.79|5607.64|5607.04|5607.39|5606.79|95
1721292130000|2024-07-18 08:42:10|5607.14|5606.54|5607.14|5606.54|5607.14|5606.54|5607.14|5606.54|39
1721292140000|2024-07-18 08:42:20|5607.26|5606.66|5607.39|5606.79|5607.39|5606.79|5607.14|5606.54|42
1721292150000|2024-07-18 08:42:30|5607.26|5606.66|5606.89|5606.29|5607.39|5606.79|5606.89|5606.29|36
1721292160000|2024-07-18 08:42:40|5607.01|5606.41|5606.89|5606.29|5607.39|5606.79|5606.89|5606.29|61
1721292170000|2024-07-18 08:42:50|||||||||1
1721292180000|2024-07-18 08:43:00|5606.64|5606.04|5606.64|5606.04|5606.76|5606.16|5606.64|5606.04|25
1721292190000|2024-07-18 08:43:10|5606.51|5605.91|5605.89|5605.29|5606.51|5605.91|5605.89|5605.29|63
1721292200000|2024-07-18 08:43:20|5606.01|5605.41|5606.39|5605.79|5606.39|5605.79|5606.01|5605.41|17
1721292210000|2024-07-18 08:43:30|5606.51|5605.91|5606.64|5606.04|5606.64|5606.04|5606.51|5605.91|17
1721292220000|2024-07-18 08:43:40|5606.89|5606.29|5606.89|5606.29|5606.89|5606.29|5606.89|5606.29|10
1721292230000|2024-07-18 08:43:50|5606.76|5606.16|5606.89|5606.29|5606.89|5606.29|5606.64|5606.04|49
1721292240000|2024-07-18 08:44:00|5606.76|5606.16|5607.14|5606.54|5607.14|5606.54|5606.64|5606.04|51
1721292250000|2024-07-18 08:44:10|5607.26|5606.66|5607.64|5607.04|5607.64|5607.04|5607.26|5606.66|20
1721292260000|2024-07-18 08:44:20|5607.39|5606.79|5607.14|5606.54|5607.39|5606.79|5607.14|5606.54|30
1721292270000|2024-07-18 08:44:30|5607.26|5606.66|5607.14|5606.54|5607.39|5606.79|5607.14|5606.54|4
1721292280000|2024-07-18 08:44:40|5607.01|5606.41|5606.89|5606.29|5607.01|5606.41|5606.89|5606.29|6
1721292290000|2024-07-18 08:44:50|5607.01|5606.41|5606.89|5606.29|5607.14|5606.54|5606.64|5606.04|39
1721292300000|2024-07-18 08:45:00|5607.14|5606.54|5607.39|5606.79|5607.39|5606.79|5606.89|5606.29|21
1721292310000|2024-07-18 08:45:10|5607.51|5606.91|5607.14|5606.54|5607.64|5607.04|5607.14|5606.54|31
1721292320000|2024-07-18 08:45:20|5606.89|5606.29|5606.64|5606.04|5606.89|5606.29|5606.64|5606.04|28
1721292330000|2024-07-18 08:45:30|5606.76|5606.16|5606.89|5606.29|5606.89|5606.29|5606.64|5606.04|15
1721292340000|2024-07-18 08:45:40|5607.01|5606.41|5606.89|5606.29|5607.14|5606.54|5606.89|5606.29|28
1721292350000|2024-07-18 08:45:50|5607.01|5606.41|5607.14|5606.54|5607.14|5606.54|5606.89|5606.29|37
1721292360000|2024-07-18 08:46:00|5606.89|5606.29|5606.89|5606.29|5607.14|5606.54|5606.39|5605.79|166
1721292370000|2024-07-18 08:46:10|5606.76|5606.16|5606.39|5605.79|5606.89|5606.29|5606.39|5605.79|31
1721292380000|2024-07-18 08:46:20|5606.14|5605.54|5606.14|5605.54|5606.39|5605.79|5606.01|5605.41|35
1721292390000|2024-07-18 08:46:30|5606.01|5605.41|5606.39|5605.79|5606.39|5605.79|5605.76|5605.16|31
1721292400000|2024-07-18 08:46:40|5606.26|5605.66|5606.14|5605.54|5606.39|5605.79|5606.14|5605.54|7
1721292410000|2024-07-18 08:46:50|5606.01|5605.41|5605.64|5605.04|5606.14|5605.54|5605.64|5605.04|52
1721292420000|2024-07-18 08:47:00|5605.89|5605.29|5605.89|5605.29|5605.89|5605.29|5605.64|5605.04|39
1721292430000|2024-07-18 08:47:10|5606.14|5605.54|5605.76|5605.16|5606.14|5605.54|5605.76|5605.16|55
1721292440000|2024-07-18 08:47:20|5605.89|5605.29|5605.64|5605.04|5605.89|5605.29|5605.64|5605.04|30
1721292450000|2024-07-18 08:47:30|5605.51|5604.91|5606.14|5605.54|5606.14|5605.54|5605.51|5604.91|61
1721292460000|2024-07-18 08:47:40|5606.26|5605.66|5606.39|5605.79|5606.39|5605.79|5606.26|5605.66|13
1721292470000|2024-07-18 08:47:50|||||||||3
1721292480000|2024-07-18 08:48:00|5606.26|5605.66|5606.14|5605.54|5606.51|5605.91|5606.14|5605.54|43
1721292490000|2024-07-18 08:48:10|5606.26|5605.66|5606.39|5605.79|5606.64|5606.04|5606.14|5605.54|22
1721292500000|2024-07-18 08:48:20|5606.51|5605.91|5606.89|5606.29|5607.01|5606.41|5606.51|5605.91|35
1721292510000|2024-07-18 08:48:30|5607.01|5606.41|5607.14|5606.54|5607.14|5606.54|5606.89|5606.29|11
1721292520000|2024-07-18 08:48:40|5607.39|5606.79|5607.14|5606.54|5607.39|5606.79|5606.89|5606.29|92
1721292530000|2024-07-18 08:48:50|5607.01|5606.41|5606.89|5606.29|5607.01|5606.41|5606.64|5606.04|75
1721292540000|2024-07-18 08:49:00|5607.01|5606.41|5606.89|5606.29|5607.14|5606.54|5606.89|5606.29|33
1721292550000|2024-07-18 08:49:10|5607.01|5606.41|5607.14|5606.54|5607.14|5606.54|5606.89|5606.29|12
1721292560000|2024-07-18 08:49:20|5606.89|5606.29|5607.14|5606.54|5607.14|5606.54|5606.89|5606.29|18
1721292570000|2024-07-18 08:49:30|5607.01|5606.41|5607.14|5606.54|5607.14|5606.54|5607.01|5606.41|15
1721292580000|2024-07-18 08:49:40|5607.01|5606.41|5607.14|5606.54|5607.14|5606.54|5607.01|5606.41|3
1721292590000|2024-07-18 08:49:50|5607.26|5606.66|5607.14|5606.54|5607.39|5606.79|5607.14|5606.54|28
1721292600000|2024-07-18 08:50:00|5606.89|5606.29|5606.89|5606.29|5607.14|5606.54|5606.64|5606.04|63
1721292610000|2024-07-18 08:50:10|5606.76|5606.16|5606.89|5606.29|5606.89|5606.29|5606.76|5606.16|26
1721292620000|2024-07-18 08:50:20|5606.76|5606.16|5607.14|5606.54|5607.14|5606.54|5606.64|5606.04|12
1721292630000|2024-07-18 08:50:30|5606.89|5606.29|5606.89|5606.29|5607.14|5606.54|5606.89|5606.29|50
1721292640000|2024-07-18 08:50:40|5606.76|5606.16|5606.89|5606.29|5606.89|5606.29|5606.76|5606.16|7
1721292650000|2024-07-18 08:50:50|5606.76|5606.16|5607.14|5606.54|5607.39|5606.79|5606.76|5606.16|26
1721292660000|2024-07-18 08:51:00|5607.01|5606.41|5606.89|5606.29|5607.01|5606.41|5606.89|5606.29|26
1721292670000|2024-07-18 08:51:10|5607.01|5606.41|5607.14|5606.54|5607.14|5606.54|5606.89|5606.29|31
1721292680000|2024-07-18 08:51:20|5607.01|5606.41|5606.64|5606.04|5607.01|5606.41|5606.64|5606.04|21
1721292690000|2024-07-18 08:51:30|5606.39|5605.79|5606.64|5606.04|5606.64|5606.04|5606.39|5605.79|28
1721292700000|2024-07-18 08:51:40|5606.76|5606.16|5606.89|5606.29|5606.89|5606.29|5606.76|5606.16|6
1721292710000|2024-07-18 08:51:50|5606.76|5606.16|5606.76|5606.16|5606.76|5606.16|5606.64|5606.04|23
1721292720000|2024-07-18 08:52:00|5606.64|5606.04|5606.89|5606.29|5606.89|5606.29|5606.64|5606.04|1
1721292730000|2024-07-18 08:52:10|5607.14|5606.54|5607.64|5607.04|5607.64|5607.04|5607.01|5606.41|52
1721292740000|2024-07-18 08:52:20|5607.76|5607.16|5607.89|5607.29|5607.89|5607.29|5607.64|5607.04|20
1721292750000|2024-07-18 08:52:30|5607.76|5607.16|5607.89|5607.29|5607.89|5607.29|5607.76|5607.16|27
1721292760000|2024-07-18 08:52:40|5608.01|5607.41|5607.64|5607.04|5608.14|5607.54|5607.64|5607.04|74
1721292770000|2024-07-18 08:52:50|5607.89|5607.29|5608.14|5607.54|5608.14|5607.54|5607.89|5607.29|33
1721292780000|2024-07-18 08:53:00|5608.01|5607.41|5608.14|5607.54|5608.14|5607.54|5607.89|5607.29|40
1721292790000|2024-07-18 08:53:10|5607.89|5607.29|5608.14|5607.54|5608.14|5607.54|5607.89|5607.29|18
1721292800000|2024-07-18 08:53:20|5608.01|5607.41|5608.14|5607.54|5608.14|5607.54|5607.89|5607.29|16
1721292810000|2024-07-18 08:53:30|5607.89|5607.29|5607.39|5606.79|5608.01|5607.41|5607.39|5606.79|25
1721292820000|2024-07-18 08:53:40|5607.14|5606.54|5607.39|5606.79|5607.39|5606.79|5606.89|5606.29|112
1721292830000|2024-07-18 08:53:50|||||||||3
1721292840000|2024-07-18 08:54:00|5607.26|5606.66|5606.89|5606.29|5607.39|5606.79|5606.89|5606.29|26
1721292850000|2024-07-18 08:54:10|5606.64|5606.04|5606.64|5606.04|5606.89|5606.29|5606.64|5606.04|14
1721292860000|2024-07-18 08:54:20|5606.51|5605.91|5606.64|5606.04|5606.64|5606.04|5606.51|5605.91|15
1721292870000|2024-07-18 08:54:30|5606.51|5605.91|5606.64|5606.04|5606.64|5606.04|5606.39|5605.79|11
1721292880000|2024-07-18 08:54:40|5606.51|5605.91|5606.64|5606.04|5606.64|5606.04|5606.39|5605.79|26
1721292890000|2024-07-18 08:54:50|5606.89|5606.29|5606.89|5606.29|5606.89|5606.29|5606.89|5606.29|4
1721292900000|2024-07-18 08:55:00|5607.14|5606.54|5607.14|5606.54|5607.14|5606.54|5607.01|5606.41|25
1721292910000|2024-07-18 08:55:10|5607.01|5606.41|5607.14|5606.54|5607.14|5606.54|5607.01|5606.41|9
1721292920000|2024-07-18 08:55:20|5607.26|5606.66|5607.39|5606.79|5607.39|5606.79|5607.26|5606.66|20
1721292930000|2024-07-18 08:55:30|5607.14|5606.54|5607.39|5606.79|5607.39|5606.79|5607.14|5606.54|30
1721292940000|2024-07-18 08:55:40|5607.14|5606.54|5607.14|5606.54|5607.39|5606.79|5607.14|5606.54|12
1721292950000|2024-07-18 08:55:50|5607.26|5606.66|5607.26|5606.66|5607.39|5606.79|5607.26|5606.66|16
1721292960000|2024-07-18 08:56:00|5607.14|5606.54|5607.14|5606.54|5607.26|5606.66|5607.14|5606.54|39
1721292970000|2024-07-18 08:56:10|5607.39|5606.79|5607.39|5606.79|5607.39|5606.79|5607.39|5606.79|15
1721292980000|2024-07-18 08:56:20|5607.14|5606.54|5607.39|5606.79|5607.39|5606.79|5607.14|5606.54|27
1721292990000|2024-07-18 08:56:30|5607.26|5606.66|5606.89|5606.29|5607.39|5606.79|5606.89|5606.29|51
1721293000000|2024-07-18 08:56:40|5607.01|5606.41|5607.14|5606.54|5607.14|5606.54|5607.01|5606.41|21
1721293010000|2024-07-18 08:56:50|||||||||2
1721293020000|2024-07-18 08:57:00|5607.26|5606.66|5607.39|5606.79|5607.39|5606.79|5607.26|5606.66|79
1721293030000|2024-07-18 08:57:10|5607.26|5606.66|5607.64|5607.04|5607.64|5607.04|5607.14|5606.54|45
1721293040000|2024-07-18 08:57:20|||||||||34
1721293050000|2024-07-18 08:57:30|||||||||36
1721293060000|2024-07-18 08:57:40|5607.39|5606.79|5607.39|5606.79|5607.51|5606.91|5607.39|5606.79|89
1721293070000|2024-07-18 08:57:50|5607.51|5606.91|5607.64|5607.04|5607.76|5607.16|5607.39|5606.79|51
1721293080000|2024-07-18 08:58:00|5607.76|5607.16|5607.89|5607.29|5608.01|5607.41|5607.76|5607.16|22
1721293090000|2024-07-18 08:58:10|5608.14|5607.54|5608.01|5607.41|5608.14|5607.54|5608.01|5607.41|17
1721293100000|2024-07-18 08:58:20|5608.14|5607.54|5607.76|5607.16|5608.14|5607.54|5607.64|5607.04|25
1721293110000|2024-07-18 08:58:30|5607.64|5607.04|5607.64|5607.04|5607.76|5607.16|5607.64|5607.04|0
1721293120000|2024-07-18 08:58:40|5607.89|5607.29|5608.14|5607.54|5608.14|5607.54|5607.76|5607.16|65
1721293130000|2024-07-18 08:58:50|5608.01|5607.41|5608.39|5607.79|5608.39|5607.79|5607.89|5607.29|139
1721293140000|2024-07-18 08:59:00|5608.26|5607.66|5608.39|5607.79|5608.39|5607.79|5608.26|5607.66|46
1721293150000|2024-07-18 08:59:10|5608.64|5608.04|5608.51|5607.91|5608.64|5608.04|5608.51|5607.91|35
1721293160000|2024-07-18 08:59:20|5608.39|5607.79|5608.39|5607.79|5608.51|5607.91|5608.39|5607.79|22
1721293170000|2024-07-18 08:59:30|5608.51|5607.91|5608.39|5607.79|5608.64|5608.04|5608.39|5607.79|19
1721293180000|2024-07-18 08:59:40|||||||||6
1721293190000|2024-07-18 08:59:50|5608.51|5607.91|5608.64|5608.04|5608.64|5608.04|5608.39|5607.79|34
1721293200000|2024-07-18 09:00:00|5608.39|5607.79|5608.39|5607.79|5608.64|5608.04|5608.14|5607.54|74
1721293210000|2024-07-18 09:00:10|5608.64|5608.04|5608.64|5608.04|5608.89|5608.29|5608.64|5608.04|77
1721293220000|2024-07-18 09:00:20|5608.76|5608.16|5608.64|5608.04|5608.89|5608.29|5608.64|5608.04|16
1721293230000|2024-07-18 09:00:30|5608.39|5607.79|5608.14|5607.54|5608.39|5607.79|5608.14|5607.54|18
1721293240000|2024-07-18 09:00:40|5608.39|5607.79|5608.01|5607.41|5608.39|5607.79|5607.89|5607.29|91
1721293250000|2024-07-18 09:00:50|5607.89|5607.29|5607.39|5606.79|5607.89|5607.29|5607.26|5606.66|88
1721293260000|2024-07-18 09:01:00|5607.26|5606.66|5607.14|5606.54|5607.39|5606.79|5607.14|5606.54|72
1721293270000|2024-07-18 09:01:10|5607.26|5606.66|5607.14|5606.54|5607.39|5606.79|5607.14|5606.54|93
1721293280000|2024-07-18 09:01:20|5607.39|5606.79|5608.14|5607.54|5608.14|5607.54|5607.39|5606.79|34
1721293290000|2024-07-18 09:01:30|5608.39|5607.79|5607.89|5607.29|5608.39|5607.79|5607.89|5607.29|24
1721293300000|2024-07-18 09:01:40|5607.76|5607.16|5607.89|5607.29|5607.89|5607.29|5607.64|5607.04|21
1721293310000|2024-07-18 09:01:50|5608.01|5607.41|5607.89|5607.29|5608.01|5607.41|5607.64|5607.04|37
1721293320000|2024-07-18 09:02:00|5607.64|5607.04|5607.89|5607.29|5607.89|5607.29|5607.64|5607.04|18
1721293330000|2024-07-18 09:02:10|5607.64|5607.04|5607.39|5606.79|5607.64|5607.04|5607.39|5606.79|25
1721293340000|2024-07-18 09:02:20|5607.51|5606.91|5607.14|5606.54|5607.51|5606.91|5606.89|5606.29|65
1721293350000|2024-07-18 09:02:30|5606.89|5606.29|5606.89|5606.29|5607.14|5606.54|5606.89|5606.29|39
1721293360000|2024-07-18 09:02:40|5606.64|5606.04|5607.14|5606.54|5607.14|5606.54|5606.64|5606.04|75
1721293370000|2024-07-18 09:02:50|5607.01|5606.41|5607.01|5606.41|5607.01|5606.41|5606.64|5606.04|34
1721293380000|2024-07-18 09:03:00|5607.14|5606.54|5607.14|5606.54|5607.39|5606.79|5607.14|5606.54|24
1721293390000|2024-07-18 09:03:10|||||||||8
1721293400000|2024-07-18 09:03:20|5606.89|5606.29|5607.14|5606.54|5607.26|5606.66|5606.76|5606.16|58
1721293410000|2024-07-18 09:03:30|5607.01|5606.41|5606.89|5606.29|5607.01|5606.41|5606.89|5606.29|16
1721293420000|2024-07-18 09:03:40|5606.39|5605.79|5606.39|5605.79|5606.39|5605.79|5606.14|5605.54|86
1721293430000|2024-07-18 09:03:50|5606.26|5605.66|5606.39|5605.79|5606.64|5606.04|5606.26|5605.66|16
1721293440000|2024-07-18 09:04:00|5606.51|5605.91|5606.39|5605.79|5606.76|5606.16|5606.39|5605.79|53
1721293450000|2024-07-18 09:04:10|5606.51|5605.91|5606.14|5605.54|5606.51|5605.91|5606.14|5605.54|17
1721293460000|2024-07-18 09:04:20|5606.26|5605.66|5606.26|5605.66|5606.26|5605.66|5606.14|5605.54|10
1721293470000|2024-07-18 09:04:30|5606.14|5605.54|5606.14|5605.54|5606.39|5605.79|5606.01|5605.41|51
1721293480000|2024-07-18 09:04:40|5606.39|5605.79|5606.14|5605.54|5606.39|5605.79|5606.14|5605.54|30
1721293490000|2024-07-18 09:04:50|5606.39|5605.79|5606.14|5605.54|5606.39|5605.79|5606.14|5605.54|11
1721293500000|2024-07-18 09:05:00|5606.39|5605.79|5606.64|5606.04|5606.64|5606.04|5606.39|5605.79|18
1721293510000|2024-07-18 09:05:10|5606.89|5606.29|5607.14|5606.54|5607.14|5606.54|5606.89|5606.29|73
1721293520000|2024-07-18 09:05:20|5607.01|5606.41|5606.89|5606.29|5607.01|5606.41|5606.76|5606.16|12
1721293530000|2024-07-18 09:05:30|5606.64|5606.04|5606.89|5606.29|5606.89|5606.29|5606.64|5606.04|20
1721293540000|2024-07-18 09:05:40|5606.76|5606.16|5606.39|5605.79|5606.89|5606.29|5606.39|5605.79|36
1721293550000|2024-07-18 09:05:50|5606.64|5606.04|5606.39|5605.79|5606.64|5606.04|5606.39|5605.79|39
1721293560000|2024-07-18 09:06:00|5606.14|5605.54|5606.39|5605.79|5606.39|5605.79|5605.64|5605.04|75
1721293570000|2024-07-18 09:06:10|||||||||21
1721293580000|2024-07-18 09:06:20|5606.26|5605.66|5606.39|5605.79|5606.39|5605.79|5606.14|5605.54|11
1721293590000|2024-07-18 09:06:30|5606.14|5605.54|5606.64|5606.04|5606.76|5606.16|5606.14|5605.54|51
1721293600000|2024-07-18 09:06:40|5606.76|5606.16|5606.89|5606.29|5606.89|5606.29|5606.64|5606.04|5
1721293610000|2024-07-18 09:06:50|5607.01|5606.41|5607.39|5606.79|5607.51|5606.91|5607.01|5606.41|40
1721293630000|2024-07-18 09:07:10|5607.64|5607.04|5607.39|5606.79|5607.64|5607.04|5607.14|5606.54|38
1721293640000|2024-07-18 09:07:20|5607.26|5606.66|5607.14|5606.54|5607.39|5606.79|5607.14|5606.54|10
1721293650000|2024-07-18 09:07:30|5607.01|5606.41|5607.14|5606.54|5607.14|5606.54|5606.89|5606.29|10
1721293660000|2024-07-18 09:07:40|5606.89|5606.29|5606.89|5606.29|5606.89|5606.29|5606.89|5606.29|4
1721293670000|2024-07-18 09:07:50|5607.14|5606.54|5607.39|5606.79|5607.39|5606.79|5607.14|5606.54|49
1721293680000|2024-07-18 09:08:00|5607.26|5606.66|5607.39|5606.79|5607.39|5606.79|5607.14|5606.54|12
1721293690000|2024-07-18 09:08:10|||||||||11
1721293700000|2024-07-18 09:08:20|5607.51|5606.91|5607.39|5606.79|5607.64|5607.04|5607.39|5606.79|30
1721293710000|2024-07-18 09:08:30|5607.51|5606.91|5607.64|5607.04|5607.64|5607.04|5607.39|5606.79|48
1721293720000|2024-07-18 09:08:40|5607.76|5607.16|5607.76|5607.16|5607.76|5607.16|5607.76|5607.16|12
1721293730000|2024-07-18 09:08:50|5607.64|5607.04|5607.76|5607.16|5607.89|5607.29|5607.64|5607.04|12
1721293740000|2024-07-18 09:09:00|5607.89|5607.29|5607.39|5606.79|5607.89|5607.29|5607.39|5606.79|13
1721293750000|2024-07-18 09:09:10|5607.26|5606.66|5607.14|5606.54|5607.26|5606.66|5607.14|5606.54|74
1721293760000|2024-07-18 09:09:20|||||||||2
1721293770000|2024-07-18 09:09:30|||||||||18
1721293780000|2024-07-18 09:09:40|5607.39|5606.79|5607.39|5606.79|5607.39|5606.79|5607.39|5606.79|19
1721293790000|2024-07-18 09:09:50|5607.14|5606.54|5607.14|5606.54|5607.26|5606.66|5607.14|5606.54|36
1721293800000|2024-07-18 09:10:00|5607.26|5606.66|5607.39|5606.79|5607.39|5606.79|5607.26|5606.66|8
1721293810000|2024-07-18 09:10:10|||||||||3
1721293820000|2024-07-18 09:10:20|5607.64|5607.04|5608.14|5607.54|5608.14|5607.54|5607.51|5606.91|32
1721293830000|2024-07-18 09:10:30|5608.01|5607.41|5607.64|5607.04|5608.01|5607.41|5607.64|5607.04|19
1721293840000|2024-07-18 09:10:40|5607.76|5607.16|5608.14|5607.54|5608.14|5607.54|5607.76|5607.16|22
1721293850000|2024-07-18 09:10:50|5608.39|5607.79|5607.89|5607.29|5608.39|5607.79|5607.89|5607.29|40
1721293860000|2024-07-18 09:11:00|5608.14|5607.54|5607.89|5607.29|5608.14|5607.54|5607.89|5607.29|5
1721293870000|2024-07-18 09:11:10|||||||||4
1721293880000|2024-07-18 09:11:20|||||||||5
1721293890000|2024-07-18 09:11:30|5607.76|5607.16|5607.64|5607.04|5607.76|5607.16|5607.64|5607.04|0
1721293900000|2024-07-18 09:11:40|5607.76|5607.16|5607.39|5606.79|5607.89|5607.29|5607.39|5606.79|22
1721293910000|2024-07-18 09:11:50|5607.51|5606.91|5607.64|5607.04|5607.89|5607.29|5607.51|5606.91|55
1721293920000|2024-07-18 09:12:00|5607.89|5607.29|5607.39|5606.79|5607.89|5607.29|5607.39|5606.79|47
1721293930000|2024-07-18 09:12:10|5607.64|5607.04|5607.89|5607.29|5607.89|5607.29|5607.64|5607.04|64
1721293940000|2024-07-18 09:12:20|||||||||14
1721293950000|2024-07-18 09:12:30|||||||||6
1721293960000|2024-07-18 09:12:40|||||||||16
1721293970000|2024-07-18 09:12:50|5608.01|5607.41|5608.14|5607.54|5608.14|5607.54|5608.01|5607.41|9
1721293980000|2024-07-18 09:13:00|5608.39|5607.79|5608.14|5607.54|5608.39|5607.79|5608.14|5607.54|13
1721293990000|2024-07-18 09:13:10|5608.39|5607.79|5608.14|5607.54|5608.39|5607.79|5608.14|5607.54|8
1721294000000|2024-07-18 09:13:20|5608.39|5607.79|5608.39|5607.79|5608.39|5607.79|5608.39|5607.79|19
1721294010000|2024-07-18 09:13:30|5608.14|5607.54|5608.14|5607.54|5608.14|5607.54|5608.14|5607.54|19
1721294020000|2024-07-18 09:13:40|5608.39|5607.79|5608.39|5607.79|5608.39|5607.79|5608.39|5607.79|23
1721294030000|2024-07-18 09:13:50|||||||||12
1721294040000|2024-07-18 09:14:00|5608.26|5607.66|5608.14|5607.54|5608.26|5607.66|5608.14|5607.54|61
1721294050000|2024-07-18 09:14:10|||||||||18
1721294060000|2024-07-18 09:14:20|5608.26|5607.66|5608.26|5607.66|5608.39|5607.79|5608.14|5607.54|22
1721294070000|2024-07-18 09:14:30|5608.14|5607.54|5608.39|5607.79|5608.39|5607.79|5608.14|5607.54|46
1721294080000|2024-07-18 09:14:40|5608.64|5608.04|5608.64|5608.04|5608.64|5608.04|5608.51|5607.91|46
1721294090000|2024-07-18 09:14:50|||||||||9
1721294100000|2024-07-18 09:15:00|5608.51|5607.91|5608.64|5608.04|5608.64|5608.04|5608.26|5607.66|19
1721294110000|2024-07-18 09:15:10|5608.51|5607.91|5608.51|5607.91|5608.64|5608.04|5608.51|5607.91|11
1721294120000|2024-07-18 09:15:20|5608.64|5608.04|5608.64|5608.04|5608.64|5608.04|5608.64|5608.04|8
1721294130000|2024-07-18 09:15:30|5608.89|5608.29|5608.89|5608.29|5608.89|5608.29|5608.89|5608.29|34
1721294140000|2024-07-18 09:15:40|5609.01|5608.41|5608.89|5608.29|5609.01|5608.41|5608.89|5608.29|60
1721294150000|2024-07-18 09:15:50|||||||||8
1721294160000|2024-07-18 09:16:00|5608.76|5608.16|5608.39|5607.79|5608.89|5608.29|5608.39|5607.79|85
1721294170000|2024-07-18 09:16:10|5608.14|5607.54|5608.39|5607.79|5608.39|5607.79|5608.01|5607.41|104
1721294180000|2024-07-18 09:16:20|||||||||21
1721294190000|2024-07-18 09:16:30|5608.26|5607.66|5608.39|5607.79|5608.39|5607.79|5608.14|5607.54|26
1721294200000|2024-07-18 09:16:40|5608.26|5607.66|5608.39|5607.79|5608.39|5607.79|5608.14|5607.54|9
1721294210000|2024-07-18 09:16:50|5608.14|5607.54|5608.14|5607.54|5608.14|5607.54|5608.14|5607.54|27
1721294220000|2024-07-18 09:17:00|5608.01|5607.41|5608.39|5607.79|5608.64|5608.04|5607.89|5607.29|62
1721294230000|2024-07-18 09:17:10|5608.26|5607.66|5608.14|5607.54|5608.39|5607.79|5608.14|5607.54|51
1721294240000|2024-07-18 09:17:20|||||||||1
1721294250000|2024-07-18 09:17:30|5608.01|5607.41|5607.89|5607.29|5608.01|5607.41|5607.89|5607.29|43
1721294260000|2024-07-18 09:17:40|5607.76|5607.16|5607.89|5607.29|5607.89|5607.29|5607.64|5607.04|60
1721294270000|2024-07-18 09:17:50|5608.14|5607.54|5608.14|5607.54|5608.14|5607.54|5608.14|5607.54|15
1721294280000|2024-07-18 09:18:00|5608.26|5607.66|5608.39|5607.79|5608.39|5607.79|5608.14|5607.54|13
1721294290000|2024-07-18 09:18:10|5608.64|5608.04|5608.64|5608.04|5608.64|5608.04|5608.64|5608.04|43
1721294300000|2024-07-18 09:18:20|5608.89|5608.29|5608.39|5607.79|5608.89|5608.29|5608.39|5607.79|123
1721294310000|2024-07-18 09:18:30|||||||||6
1721294320000|2024-07-18 09:18:40|5608.64|5608.04|5608.39|5607.79|5608.64|5608.04|5608.39|5607.79|24
1721294330000|2024-07-18 09:18:50|||||||||2
1721294340000|2024-07-18 09:19:00|5608.51|5607.91|5608.64|5608.04|5608.64|5608.04|5608.51|5607.91|20
1721294350000|2024-07-18 09:19:10|5608.51|5607.91|5608.39|5607.79|5608.51|5607.91|5608.39|5607.79|5
1721294360000|2024-07-18 09:19:20|5608.26|5607.66|5608.14|5607.54|5608.26|5607.66|5608.14|5607.54|6
1721294380000|2024-07-18 09:19:40|||||||||3
1721294390000|2024-07-18 09:19:50|5608.01|5607.41|5607.89|5607.29|5608.01|5607.41|5607.89|5607.29|33
1721294400000|2024-07-18 09:20:00|5607.64|5607.04|5607.89|5607.29|5607.89|5607.29|5607.64|5607.04|60
1721294410000|2024-07-18 09:20:10|5608.14|5607.54|5608.26|5607.66|5608.39|5607.79|5608.14|5607.54|34
1721294420000|2024-07-18 09:20:20|5608.14|5607.54|5608.39|5607.79|5608.39|5607.79|5608.14|5607.54|22
1721294430000|2024-07-18 09:20:30|||||||||1
1721294440000|2024-07-18 09:20:40|5608.64|5608.04|5608.39|5607.79|5608.64|5608.04|5608.39|5607.79|24
1721294450000|2024-07-18 09:20:50|5608.51|5607.91|5608.39|5607.79|5608.51|5607.91|5608.39|5607.79|17
1721294460000|2024-07-18 09:21:00|5608.51|5607.91|5608.64|5608.04|5608.64|5608.04|5608.39|5607.79|14
1721294470000|2024-07-18 09:21:10|5608.51|5607.91|5608.64|5608.04|5608.64|5608.04|5608.39|5607.79|42
1721294480000|2024-07-18 09:21:20|5608.89|5608.29|5608.89|5608.29|5608.89|5608.29|5608.89|5608.29|8
1721294490000|2024-07-18 09:21:30|5609.01|5608.41|5608.39|5607.79|5609.01|5608.41|5608.39|5607.79|46
1721294500000|2024-07-18 09:21:40|5608.51|5607.91|5608.39|5607.79|5608.64|5608.04|5608.39|5607.79|31
1721294510000|2024-07-18 09:21:50|5608.26|5607.66|5608.26|5607.66|5608.39|5607.79|5608.14|5607.54|24
1721294520000|2024-07-18 09:22:00|5608.39|5607.79|5608.39|5607.79|5608.39|5607.79|5608.14|5607.54|11
1721294530000|2024-07-18 09:22:10|5608.26|5607.66|5608.14|5607.54|5608.39|5607.79|5608.14|5607.54|14
1721294540000|2024-07-18 09:22:20|||||||||2
1721294550000|2024-07-18 09:22:30|5608.01|5607.41|5607.64|5607.04|5608.01|5607.41|5607.64|5607.04|22
1721294560000|2024-07-18 09:22:40|5607.51|5606.91|5607.39|5606.79|5607.64|5607.04|5607.39|5606.79|10
1721294570000|2024-07-18 09:22:50|5607.64|5607.04|5607.64|5607.04|5607.64|5607.04|5607.64|5607.04|16
1721294580000|2024-07-18 09:23:00|5607.76|5607.16|5607.64|5607.04|5607.89|5607.29|5607.64|5607.04|21
1721294590000|2024-07-18 09:23:10|5607.76|5607.16|5607.89|5607.29|5607.89|5607.29|5607.64|5607.04|0
1721294600000|2024-07-18 09:23:20|5607.64|5607.04|5607.89|5607.29|5607.89|5607.29|5607.64|5607.04|17
1721294610000|2024-07-18 09:23:30|5608.01|5607.41|5607.89|5607.29|5608.01|5607.41|5607.89|5607.29|18
1721294620000|2024-07-18 09:23:40|5608.01|5607.41|5608.14|5607.54|5608.14|5607.54|5607.89|5607.29|25
1721294630000|2024-07-18 09:23:50|5608.01|5607.41|5607.89|5607.29|5608.14|5607.54|5607.89|5607.29|12
1721294640000|2024-07-18 09:24:00|5608.01|5607.41|5607.64|5607.04|5608.14|5607.54|5607.64|5607.04|31
1721294650000|2024-07-18 09:24:10|5607.39|5606.79|5607.89|5607.29|5607.89|5607.29|5607.39|5606.79|81
1721294660000|2024-07-18 09:24:20|5607.76|5607.16|5607.39|5606.79|5607.76|5607.16|5607.39|5606.79|30
1721294670000|2024-07-18 09:24:30|5607.64|5607.04|5607.39|5606.79|5607.64|5607.04|5607.39|5606.79|10
1721294680000|2024-07-18 09:24:40|5607.14|5606.54|5607.14|5606.54|5607.39|5606.79|5607.14|5606.54|45
1721294690000|2024-07-18 09:24:50|5607.39|5606.79|5607.39|5606.79|5607.39|5606.79|5607.39|5606.79|23
1721294700000|2024-07-18 09:25:00|5607.51|5606.91|5607.76|5607.16|5607.89|5607.29|5607.51|5606.91|60
1721294710000|2024-07-18 09:25:10|5607.64|5607.04|5607.14|5606.54|5607.89|5607.29|5607.14|5606.54|46
1721294720000|2024-07-18 09:25:20|5607.26|5606.66|5607.14|5606.54|5607.39|5606.79|5606.89|5606.29|72
1721294730000|2024-07-18 09:25:30|5607.01|5606.41|5606.64|5606.04|5607.14|5606.54|5606.64|5606.04|49
1721294740000|2024-07-18 09:25:40|5606.76|5606.16|5606.89|5606.29|5606.89|5606.29|5606.64|5606.04|36
1721294750000|2024-07-18 09:25:50|5606.76|5606.16|5606.89|5606.29|5606.89|5606.29|5606.76|5606.16|12
1721294760000|2024-07-18 09:26:00|5607.01|5606.41|5607.14|5606.54|5607.14|5606.54|5607.01|5606.41|27
1721294770000|2024-07-18 09:26:10|5607.01|5606.41|5606.64|5606.04|5607.01|5606.41|5606.64|5606.04|17
1721294780000|2024-07-18 09:26:20|5606.39|5605.79|5606.39|5605.79|5606.39|5605.79|5606.14|5605.54|125
1721294790000|2024-07-18 09:26:30|5606.51|5605.91|5606.39|5605.79|5606.64|5606.04|5606.39|5605.79|12
1721294800000|2024-07-18 09:26:40|||||||||28
1721294810000|2024-07-18 09:26:50|||||||||1
1721294820000|2024-07-18 09:27:00|5606.64|5606.04|5606.64|5606.04|5606.64|5606.04|5606.64|5606.04|10
1721294830000|2024-07-18 09:27:10|5606.51|5605.91|5606.39|5605.79|5606.51|5605.91|5606.39|5605.79|12
1721294840000|2024-07-18 09:27:20|5606.64|5606.04|5606.64|5606.04|5606.64|5606.04|5606.51|5605.91|21
1721294850000|2024-07-18 09:27:30|||||||||1
1721294860000|2024-07-18 09:27:40|5606.51|5605.91|5606.64|5606.04|5606.64|5606.04|5606.51|5605.91|18
1721294870000|2024-07-18 09:27:50|5606.39|5605.79|5606.39|5605.79|5606.39|5605.79|5606.39|5605.79|8
1721294880000|2024-07-18 09:28:00|||||||||22
1721294890000|2024-07-18 09:28:10|||||||||3
1721294900000|2024-07-18 09:28:20|5606.26|5605.66|5606.14|5605.54|5606.26|5605.66|5606.14|5605.54|32
1721294910000|2024-07-18 09:28:30|5606.39|5605.79|5606.64|5606.04|5606.64|5606.04|5606.39|5605.79|16
1721294920000|2024-07-18 09:28:40|5606.39|5605.79|5606.64|5606.04|5606.76|5606.16|5606.39|5605.79|11
1721294930000|2024-07-18 09:28:50|5606.76|5606.16|5606.89|5606.29|5606.89|5606.29|5606.76|5606.16|9
1721294940000|2024-07-18 09:29:00|5606.76|5606.16|5605.89|5605.29|5606.76|5606.16|5605.89|5605.29|40
1721294950000|2024-07-18 09:29:10|5606.01|5605.41|5606.14|5605.54|5606.14|5605.54|5606.01|5605.41|107
1721294960000|2024-07-18 09:29:20|||||||||3
1721294980000|2024-07-18 09:29:40|5606.01|5605.41|5605.39|5604.79|5606.14|5605.54|5605.39|5604.79|61
1721294990000|2024-07-18 09:29:50|5605.14|5604.54|5605.14|5604.54|5605.14|5604.54|5605.14|5604.54|32
1721295000000|2024-07-18 09:30:00|5605.01|5604.41|5605.14|5604.54|5605.26|5604.66|5604.89|5604.29|153
1721295010000|2024-07-18 09:30:10|5605.01|5604.41|5605.14|5604.54|5605.39|5604.79|5604.89|5604.29|127
1721295020000|2024-07-18 09:30:20|5605.26|5604.66|5604.89|5604.29|5605.26|5604.66|5604.89|5604.29|57
1721295030000|2024-07-18 09:30:30|5605.01|5604.41|5605.51|5604.91|5605.89|5605.29|5604.89|5604.29|87
1721295040000|2024-07-18 09:30:40|5605.39|5604.79|5605.51|5604.91|5605.51|5604.91|5605.39|5604.79|37
1721295050000|2024-07-18 09:30:50|5605.64|5605.04|5605.64|5605.04|5605.64|5605.04|5605.64|5605.04|21
1721295060000|2024-07-18 09:31:00|5605.51|5604.91|5604.89|5604.29|5605.51|5604.91|5604.89|5604.29|46
1721295070000|2024-07-18 09:31:10|5604.76|5604.16|5604.14|5603.54|5604.76|5604.16|5603.89|5603.29|53
1721295080000|2024-07-18 09:31:20|5603.89|5603.29|5604.14|5603.54|5604.26|5603.66|5603.89|5603.29|25
1721295090000|2024-07-18 09:31:30|5604.26|5603.66|5604.14|5603.54|5604.39|5603.79|5604.14|5603.54|27
1721295100000|2024-07-18 09:31:40|5604.01|5603.41|5604.14|5603.54|5604.14|5603.54|5603.89|5603.29|90
1721295110000|2024-07-18 09:31:50|5603.89|5603.29|5604.14|5603.54|5604.14|5603.54|5603.89|5603.29|11
1721295120000|2024-07-18 09:32:00|5604.39|5603.79|5604.14|5603.54|5604.64|5604.04|5604.01|5603.41|26
1721295130000|2024-07-18 09:32:10|5604.26|5603.66|5603.89|5603.29|5604.39|5603.79|5603.89|5603.29|36
1721295140000|2024-07-18 09:32:20|5603.64|5603.04|5603.89|5603.29|5604.14|5603.54|5603.64|5603.04|107
1721295150000|2024-07-18 09:32:30|5604.14|5603.54|5603.76|5603.16|5604.14|5603.54|5603.64|5603.04|99
1721295160000|2024-07-18 09:32:40|5603.64|5603.04|5603.76|5603.16|5603.76|5603.16|5603.64|5603.04|26
1721295170000|2024-07-18 09:32:50|5603.64|5603.04|5603.64|5603.04|5603.89|5603.29|5603.51|5602.91|60
1721295180000|2024-07-18 09:33:00|5603.89|5603.29|5603.64|5603.04|5604.14|5603.54|5603.64|5603.04|50
1721295190000|2024-07-18 09:33:10|5603.39|5602.79|5602.39|5601.79|5603.39|5602.79|5602.39|5601.79|109
1721295200000|2024-07-18 09:33:20|5602.51|5601.91|5601.39|5600.79|5602.64|5602.04|5601.39|5600.79|127
1721295210000|2024-07-18 09:33:30|5601.51|5600.91|5601.01|5600.41|5601.51|5600.91|5601.01|5600.41|99
1721295220000|2024-07-18 09:33:40|5600.89|5600.29|5601.39|5600.79|5601.39|5600.79|5600.64|5600.04|79
1721295230000|2024-07-18 09:33:50|5601.51|5600.91|5601.39|5600.79|5601.89|5601.29|5601.39|5600.79|50
1721295240000|2024-07-18 09:34:00|5601.64|5601.04|5602.64|5602.04|5602.64|5602.04|5601.64|5601.04|96
1721295250000|2024-07-18 09:34:10|5602.76|5602.16|5602.39|5601.79|5602.89|5602.29|5602.39|5601.79|48
1721295260000|2024-07-18 09:34:20|5602.64|5602.04|5601.76|5601.16|5602.64|5602.04|5601.64|5601.04|76
1721295270000|2024-07-18 09:34:30|5601.89|5601.29|5601.39|5600.79|5601.89|5601.29|5601.14|5600.54|45
1721295280000|2024-07-18 09:34:40|5601.64|5601.04|5601.39|5600.79|5601.64|5601.04|5601.39|5600.79|54
1721295290000|2024-07-18 09:34:50|5601.26|5600.66|5601.89|5601.29|5601.89|5601.29|5601.26|5600.66|33
1721295300000|2024-07-18 09:35:00|5601.76|5601.16|5602.14|5601.54|5602.14|5601.54|5601.64|5601.04|60
1721295310000|2024-07-18 09:35:10|5601.89|5601.29|5601.89|5601.29|5602.01|5601.41|5601.89|5601.29|16
1721295320000|2024-07-18 09:35:20|5602.01|5601.41|5601.89|5601.29|5602.01|5601.41|5601.89|5601.29|38
1721295330000|2024-07-18 09:35:30|5601.76|5601.16|5601.64|5601.04|5602.14|5601.54|5601.64|5601.04|47
1721295340000|2024-07-18 09:35:40|5601.76|5601.16|5601.26|5600.66|5601.89|5601.29|5601.14|5600.54|64
1721295350000|2024-07-18 09:35:50|5601.39|5600.79|5600.64|5600.04|5601.39|5600.79|5600.64|5600.04|64
1721295360000|2024-07-18 09:36:00|5600.39|5599.79|5600.64|5600.04|5600.89|5600.29|5600.39|5599.79|45
1721295370000|2024-07-18 09:36:10|5600.89|5600.29|5600.39|5599.79|5601.14|5600.54|5600.39|5599.79|63
1721295380000|2024-07-18 09:36:20|5600.26|5599.66|5599.39|5598.79|5600.26|5599.66|5599.14|5598.54|113
1721295390000|2024-07-18 09:36:30|5599.64|5599.04|5599.14|5598.54|5599.64|5599.04|5599.14|5598.54|40
1721295400000|2024-07-18 09:36:40|5599.39|5598.79|5599.39|5598.79|5599.64|5599.04|5599.26|5598.66|61
1721295410000|2024-07-18 09:36:50|5599.14|5598.54|5599.89|5599.29|5599.89|5599.29|5599.14|5598.54|82
1721295420000|2024-07-18 09:37:00|5599.64|5599.04|5599.89|5599.29|5599.89|5599.29|5599.64|5599.04|68
1721295430000|2024-07-18 09:37:10|5600.14|5599.54|5600.39|5599.79|5600.39|5599.79|5600.14|5599.54|31
1721295440000|2024-07-18 09:37:20|5600.51|5599.91|5600.39|5599.79|5600.64|5600.04|5600.39|5599.79|58
1721295450000|2024-07-18 09:37:30|5600.51|5599.91|5600.39|5599.79|5600.64|5600.04|5600.01|5599.41|69
1721295460000|2024-07-18 09:37:40|5600.26|5599.66|5600.14|5599.54|5600.26|5599.66|5600.14|5599.54|16
1721295470000|2024-07-18 09:37:50|5600.26|5599.66|5600.39|5599.79|5600.64|5600.04|5600.26|5599.66|26
1721295480000|2024-07-18 09:38:00|5600.26|5599.66|5600.39|5599.79|5600.51|5599.91|5600.26|5599.66|29
1721295490000|2024-07-18 09:38:10|5600.64|5600.04|5600.64|5600.04|5600.64|5600.04|5600.51|5599.91|42
1721295500000|2024-07-18 09:38:20|5600.76|5600.16|5600.64|5600.04|5600.89|5600.29|5600.39|5599.79|73
1721295510000|2024-07-18 09:38:30|5600.89|5600.29|5600.89|5600.29|5600.89|5600.29|5600.76|5600.16|8
1721295520000|2024-07-18 09:38:40|5600.76|5600.16|5600.89|5600.29|5601.14|5600.54|5600.64|5600.04|51
1721295530000|2024-07-18 09:38:50|5600.76|5600.16|5601.01|5600.41|5601.01|5600.41|5600.64|5600.04|21
1721295540000|2024-07-18 09:39:00|5600.89|5600.29|5601.14|5600.54|5601.14|5600.54|5600.89|5600.29|44
1721295550000|2024-07-18 09:39:10|5601.39|5600.79|5601.39|5600.79|5601.39|5600.79|5601.39|5600.79|16
1721295560000|2024-07-18 09:39:20|5601.14|5600.54|5601.14|5600.54|5601.14|5600.54|5601.01|5600.41|26
1721295570000|2024-07-18 09:39:30|5601.26|5600.66|5601.14|5600.54|5601.39|5600.79|5601.14|5600.54|37
1721295580000|2024-07-18 09:39:40|5600.89|5600.29|5600.89|5600.29|5601.14|5600.54|5600.89|5600.29|34
1721295590000|2024-07-18 09:39:50|5600.64|5600.04|5600.89|5600.29|5600.89|5600.29|5600.64|5600.04|25
1721295600000|2024-07-18 09:40:00|5600.76|5600.16|5600.39|5599.79|5600.89|5600.29|5600.39|5599.79|38
1721295610000|2024-07-18 09:40:10|5600.26|5599.66|5600.39|5599.79|5600.64|5600.04|5600.26|5599.66|45
1721295620000|2024-07-18 09:40:20|5600.14|5599.54|5600.14|5599.54|5600.14|5599.54|5600.14|5599.54|19
1721295630000|2024-07-18 09:40:30|5600.01|5599.41|5599.39|5598.79|5600.01|5599.41|5599.39|5598.79|37
1721295640000|2024-07-18 09:40:40|5599.26|5598.66|5599.64|5599.04|5599.64|5599.04|5599.14|5598.54|16
1721295650000|2024-07-18 09:40:50|5599.39|5598.79|5599.89|5599.29|5599.89|5599.29|5599.39|5598.79|52
1721295660000|2024-07-18 09:41:00|5600.14|5599.54|5600.39|5599.79|5600.64|5600.04|5600.14|5599.54|36
1721295670000|2024-07-18 09:41:10|5600.14|5599.54|5599.64|5599.04|5600.14|5599.54|5599.64|5599.04|29
1721295680000|2024-07-18 09:41:20|5599.39|5598.79|5599.14|5598.54|5599.64|5599.04|5599.14|5598.54|61
1721295690000|2024-07-18 09:41:30|5598.89|5598.29|5599.14|5598.54|5599.14|5598.54|5598.89|5598.29|102
1721295700000|2024-07-18 09:41:40|5599.26|5598.66|5598.89|5598.29|5599.39|5598.79|5598.39|5597.79|113
1721295710000|2024-07-18 09:41:50|5599.01|5598.41|5598.89|5598.29|5599.14|5598.54|5598.89|5598.29|23
1721295720000|2024-07-18 09:42:00|5598.76|5598.16|5599.39|5598.79|5599.39|5598.79|5598.76|5598.16|63
1721295730000|2024-07-18 09:42:10|5599.26|5598.66|5599.39|5598.79|5599.64|5599.04|5599.26|5598.66|50
1721295740000|2024-07-18 09:42:20|5599.64|5599.04|5599.39|5598.79|5599.64|5599.04|5599.39|5598.79|45
1721295750000|2024-07-18 09:42:30|5599.26|5598.66|5598.64|5598.04|5599.26|5598.66|5598.64|5598.04|35
1721295760000|2024-07-18 09:42:40|5598.39|5597.79|5598.39|5597.79|5598.64|5598.04|5598.26|5597.66|87
1721295770000|2024-07-18 09:42:50|5598.26|5597.66|5598.39|5597.79|5598.64|5598.04|5598.14|5597.54|39
1721295780000|2024-07-18 09:43:00|5598.64|5598.04|5599.14|5598.54|5599.14|5598.54|5598.64|5598.04|59
1721295790000|2024-07-18 09:43:10|5599.26|5598.66|5599.39|5598.79|5599.39|5598.79|5599.14|5598.54|22
1721295800000|2024-07-18 09:43:20|5599.14|5598.54|5598.89|5598.29|5599.14|5598.54|5598.89|5598.29|30
1721295810000|2024-07-18 09:43:30|5598.76|5598.16|5598.64|5598.04|5598.89|5598.29|5598.64|5598.04|18
1721295820000|2024-07-18 09:43:40|5598.89|5598.29|5598.89|5598.29|5598.89|5598.29|5598.51|5597.91|23
1721295830000|2024-07-18 09:43:50|5598.76|5598.16|5598.39|5597.79|5598.76|5598.16|5598.39|5597.79|37
1721295840000|2024-07-18 09:44:00|5598.51|5597.91|5598.39|5597.79|5598.51|5597.91|5598.26|5597.66|21
1721295850000|2024-07-18 09:44:10|5598.14|5597.54|5598.14|5597.54|5598.14|5597.54|5598.14|5597.54|72
1721295860000|2024-07-18 09:44:20|5598.39|5597.79|5598.14|5597.54|5598.39|5597.79|5598.14|5597.54|47
1721295870000|2024-07-18 09:44:30|5597.89|5597.29|5597.39|5596.79|5597.89|5597.29|5597.39|5596.79|111
1721295880000|2024-07-18 09:44:40|5597.26|5596.66|5597.14|5596.54|5597.39|5596.79|5597.14|5596.54|43
1721295890000|2024-07-18 09:44:50|5597.26|5596.66|5597.39|5596.79|5597.39|5596.79|5597.01|5596.41|90
1721295900000|2024-07-18 09:45:00|5597.51|5596.91|5597.39|5596.79|5597.51|5596.91|5597.14|5596.54|72
1721295910000|2024-07-18 09:45:10|5597.51|5596.91|5597.89|5597.29|5597.89|5597.29|5597.39|5596.79|45
1721295920000|2024-07-18 09:45:20|5597.76|5597.16|5598.14|5597.54|5598.14|5597.54|5597.64|5597.04|57
1721295930000|2024-07-18 09:45:30|||||||||22
1721295940000|2024-07-18 09:45:40|5598.39|5597.79|5598.39|5597.79|5598.39|5597.79|5598.39|5597.79|22
1721295950000|2024-07-18 09:45:50|5598.14|5597.54|5597.64|5597.04|5598.26|5597.66|5597.64|5597.04|35
1721295960000|2024-07-18 09:46:00|5597.89|5597.29|5598.26|5597.66|5598.39|5597.79|5597.89|5597.29|73
1721295970000|2024-07-18 09:46:10|5598.39|5597.79|5598.01|5597.41|5598.39|5597.79|5597.89|5597.29|53
1721295980000|2024-07-18 09:46:20|5597.89|5597.29|5598.39|5597.79|5598.64|5598.04|5597.89|5597.29|39
1721295990000|2024-07-18 09:46:30|5598.51|5597.91|5598.89|5598.29|5599.14|5598.54|5598.51|5597.91|62
1721296000000|2024-07-18 09:46:40|5599.14|5598.54|5599.39|5598.79|5599.39|5598.79|5599.14|5598.54|23
1721296010000|2024-07-18 09:46:50|5599.64|5599.04|5599.64|5599.04|5599.64|5599.04|5599.51|5598.91|81
1721296020000|2024-07-18 09:47:00|5599.89|5599.29|5599.51|5598.91|5599.89|5599.29|5599.39|5598.79|71
1721296030000|2024-07-18 09:47:10|5599.64|5599.04|5599.39|5598.79|5599.64|5599.04|5599.39|5598.79|42
1721296040000|2024-07-18 09:47:20|5599.51|5598.91|5599.14|5598.54|5599.64|5599.04|5599.14|5598.54|36
1721296050000|2024-07-18 09:47:30|5598.89|5598.29|5598.89|5598.29|5598.89|5598.29|5598.89|5598.29|43
1721296060000|2024-07-18 09:47:40|5598.76|5598.16|5598.39|5597.79|5598.76|5598.16|5598.39|5597.79|48
1721296070000|2024-07-18 09:47:50|5598.51|5597.91|5598.39|5597.79|5599.14|5598.54|5598.39|5597.79|58
1721296080000|2024-07-18 09:48:00|5598.64|5598.04|5599.14|5598.54|5599.14|5598.54|5598.64|5598.04|31
1721296090000|2024-07-18 09:48:10|5598.89|5598.29|5598.89|5598.29|5598.89|5598.29|5598.89|5598.29|13
1721296100000|2024-07-18 09:48:20|5598.64|5598.04|5598.51|5597.91|5598.89|5598.29|5598.51|5597.91|33
1721296110000|2024-07-18 09:48:30|5598.64|5598.04|5598.64|5598.04|5598.64|5598.04|5598.14|5597.54|69
1721296120000|2024-07-18 09:48:40|5598.51|5597.91|5598.39|5597.79|5598.51|5597.91|5598.39|5597.79|19
1721296130000|2024-07-18 09:48:50|||||||||18
1721296140000|2024-07-18 09:49:00|5598.51|5597.91|5598.39|5597.79|5598.64|5598.04|5598.39|5597.79|18
1721296150000|2024-07-18 09:49:10|5598.26|5597.66|5598.14|5597.54|5598.39|5597.79|5597.89|5597.29|54
1721296160000|2024-07-18 09:49:20|5598.39|5597.79|5597.89|5597.29|5598.39|5597.79|5597.64|5597.04|78
1721296170000|2024-07-18 09:49:30|5597.76|5597.16|5597.64|5597.04|5597.89|5597.29|5597.64|5597.04|47
1721296180000|2024-07-18 09:49:40|5597.51|5596.91|5597.39|5596.79|5597.51|5596.91|5597.14|5596.54|46
1721296190000|2024-07-18 09:49:50|5597.51|5596.91|5597.39|5596.79|5597.64|5597.04|5597.39|5596.79|46
1721296200000|2024-07-18 09:50:00|5597.51|5596.91|5598.39|5597.79|5598.39|5597.79|5597.51|5596.91|40
1721296210000|2024-07-18 09:50:10|5598.14|5597.54|5598.89|5598.29|5598.89|5598.29|5598.14|5597.54|54
1721296220000|2024-07-18 09:50:20|5599.01|5598.41|5599.14|5598.54|5599.14|5598.54|5598.89|5598.29|29
1721296230000|2024-07-18 09:50:30|5599.01|5598.41|5598.89|5598.29|5599.14|5598.54|5598.89|5598.29|34
1721296240000|2024-07-18 09:50:40|5598.76|5598.16|5598.89|5598.29|5598.89|5598.29|5598.64|5598.04|30
1721296250000|2024-07-18 09:50:50|5599.14|5598.54|5599.39|5598.79|5599.39|5598.79|5599.14|5598.54|44
1721296260000|2024-07-18 09:51:00|5599.14|5598.54|5599.64|5599.04|5599.64|5599.04|5599.14|5598.54|56
1721296270000|2024-07-18 09:51:10|5599.89|5599.29|5599.89|5599.29|5599.89|5599.29|5599.89|5599.29|64
1721296280000|2024-07-18 09:51:20|5599.64|5599.04|5599.64|5599.04|5599.64|5599.04|5599.64|5599.04|30
1721296290000|2024-07-18 09:51:30|5599.39|5598.79|5599.39|5598.79|5599.39|5598.79|5599.14|5598.54|38
1721296300000|2024-07-18 09:51:40|5599.26|5598.66|5599.14|5598.54|5599.39|5598.79|5599.14|5598.54|44
1721296310000|2024-07-18 09:51:50|5599.01|5598.41|5598.89|5598.29|5599.01|5598.41|5598.89|5598.29|14
1721296320000|2024-07-18 09:52:00|5598.76|5598.16|5599.14|5598.54|5599.14|5598.54|5598.76|5598.16|96
1721296330000|2024-07-18 09:52:10|5599.26|5598.66|5599.14|5598.54|5599.26|5598.66|5599.14|5598.54|18
1721296340000|2024-07-18 09:52:20|5599.26|5598.66|5599.14|5598.54|5599.26|5598.66|5599.14|5598.54|16
1721296350000|2024-07-18 09:52:30|5599.26|5598.66|5599.39|5598.79|5599.39|5598.79|5599.14|5598.54|5
1721296360000|2024-07-18 09:52:40|5599.26|5598.66|5599.39|5598.79|5599.39|5598.79|5599.14|5598.54|46
1721296370000|2024-07-18 09:52:50|5599.64|5599.04|5599.51|5598.91|5599.64|5599.04|5599.39|5598.79|26
1721296380000|2024-07-18 09:53:00|5599.39|5598.79|5599.39|5598.79|5599.39|5598.79|5599.14|5598.54|56
1721296390000|2024-07-18 09:53:10|5599.64|5599.04|5599.39|5598.79|5599.64|5599.04|5599.39|5598.79|20
1721296400000|2024-07-18 09:53:20|5599.51|5598.91|5599.64|5599.04|5599.64|5599.04|5599.39|5598.79|22
1721296410000|2024-07-18 09:53:30|5599.51|5598.91|5599.39|5598.79|5599.51|5598.91|5599.39|5598.79|13
1721296420000|2024-07-18 09:53:40|5599.51|5598.91|5599.39|5598.79|5599.64|5599.04|5599.39|5598.79|19
1721296430000|2024-07-18 09:53:50|5599.26|5598.66|5599.39|5598.79|5599.39|5598.79|5599.26|5598.66|20
1721296440000|2024-07-18 09:54:00|5599.64|5599.04|5600.14|5599.54|5600.14|5599.54|5599.64|5599.04|38
1721296450000|2024-07-18 09:54:10|5599.89|5599.29|5599.89|5599.29|5599.89|5599.29|5599.89|5599.29|59
1721296460000|2024-07-18 09:54:20|5599.64|5599.04|5599.64|5599.04|5599.89|5599.29|5599.64|5599.04|24
1721296470000|2024-07-18 09:54:30|5599.26|5598.66|5599.64|5599.04|5600.01|5599.41|5599.26|5598.66|83
1721296480000|2024-07-18 09:54:40|5599.89|5599.29|5600.26|5599.66|5600.26|5599.66|5599.89|5599.29|34
1721296490000|2024-07-18 09:54:50|5600.14|5599.54|5600.39|5599.79|5600.39|5599.79|5600.14|5599.54|99
1721296500000|2024-07-18 09:55:00|5600.26|5599.66|5599.89|5599.29|5600.39|5599.79|5599.89|5599.29|92
1721296510000|2024-07-18 09:55:10|5599.76|5599.16|5599.64|5599.04|5599.76|5599.16|5599.39|5598.79|70
1721296520000|2024-07-18 09:55:20|5599.39|5598.79|5599.39|5598.79|5599.39|5598.79|5599.26|5598.66|22
1721296530000|2024-07-18 09:55:30|5599.26|5598.66|5598.89|5598.29|5599.26|5598.66|5598.89|5598.29|22
1721296540000|2024-07-18 09:55:40|5599.14|5598.54|5599.39|5598.79|5599.39|5598.79|5599.14|5598.54|68
1721296550000|2024-07-18 09:55:50|5599.64|5599.04|5599.14|5598.54|5599.64|5599.04|5599.14|5598.54|71
1721296560000|2024-07-18 09:56:00|5599.39|5598.79|5598.89|5598.29|5599.64|5599.04|5598.89|5598.29|138
1721296570000|2024-07-18 09:56:10|5599.01|5598.41|5599.26|5598.66|5599.26|5598.66|5599.01|5598.41|105
1721296580000|2024-07-18 09:56:20|5599.39|5598.79|5599.51|5598.91|5599.51|5598.91|5599.14|5598.54|36
1721296590000|2024-07-18 09:56:30|5599.64|5599.04|5599.39|5598.79|5599.64|5599.04|5599.26|5598.66|48
1721296600000|2024-07-18 09:56:40|5599.14|5598.54|5599.14|5598.54|5599.26|5598.66|5599.14|5598.54|19
1721296610000|2024-07-18 09:56:50|5599.26|5598.66|5599.39|5598.79|5599.39|5598.79|5599.14|5598.54|25
1721296620000|2024-07-18 09:57:00|5599.26|5598.66|5599.14|5598.54|5599.26|5598.66|5599.14|5598.54|21
1721296630000|2024-07-18 09:57:10|5599.26|5598.66|5599.14|5598.54|5599.39|5598.79|5599.14|5598.54|49
1721296640000|2024-07-18 09:57:20|5598.89|5598.29|5599.14|5598.54|5599.14|5598.54|5598.89|5598.29|55
1721296650000|2024-07-18 09:57:30|5598.89|5598.29|5598.89|5598.29|5598.89|5598.29|5598.89|5598.29|14
1721296660000|2024-07-18 09:57:40|5598.39|5597.79|5598.39|5597.79|5598.76|5598.16|5598.39|5597.79|56
1721296670000|2024-07-18 09:57:50|5598.26|5597.66|5598.14|5597.54|5598.26|5597.66|5598.14|5597.54|31
1721296680000|2024-07-18 09:58:00|5598.39|5597.79|5598.39|5597.79|5598.39|5597.79|5598.39|5597.79|30
1721296690000|2024-07-18 09:58:10|5598.64|5598.04|5598.64|5598.04|5598.64|5598.04|5598.64|5598.04|28
1721296700000|2024-07-18 09:58:20|5598.51|5597.91|5598.76|5598.16|5598.89|5598.29|5598.39|5597.79|53
1721296710000|2024-07-18 09:58:30|5598.89|5598.29|5598.89|5598.29|5599.01|5598.41|5598.64|5598.04|13
1721296720000|2024-07-18 09:58:40|5598.76|5598.16|5598.89|5598.29|5598.89|5598.29|5598.64|5598.04|16
1721296730000|2024-07-18 09:58:50|5599.01|5598.41|5598.76|5598.16|5599.14|5598.54|5598.64|5598.04|13
1721296740000|2024-07-18 09:59:00|5598.89|5598.29|5599.14|5598.54|5599.14|5598.54|5598.89|5598.29|58
1721296750000|2024-07-18 09:59:10|||||||||4
1721296770000|2024-07-18 09:59:30|5598.89|5598.29|5598.64|5598.04|5598.89|5598.29|5598.64|5598.04|39
1721296780000|2024-07-18 09:59:40|5598.89|5598.29|5598.89|5598.29|5598.89|5598.29|5598.89|5598.29|46
1721296790000|2024-07-18 09:59:50|5598.76|5598.16|5598.64|5598.04|5598.76|5598.16|5598.64|5598.04|17
1721296800000|2024-07-18 10:00:00|5599.14|5598.54|5598.64|5598.04|5599.14|5598.54|5598.64|5598.04|63
1721296810000|2024-07-18 10:00:10|5598.76|5598.16|5597.89|5597.29|5598.89|5598.29|5597.89|5597.29|66
1721296820000|2024-07-18 10:00:20|5597.76|5597.16|5597.64|5597.04|5598.14|5597.54|5597.64|5597.04|138
1721296830000|2024-07-18 10:00:30|5597.39|5596.79|5596.89|5596.29|5597.39|5596.79|5596.89|5596.29|102
1721296840000|2024-07-18 10:00:40|5596.64|5596.04|5596.89|5596.29|5597.14|5596.54|5596.64|5596.04|66
1721296850000|2024-07-18 10:00:50|5596.64|5596.04|5597.14|5596.54|5597.14|5596.54|5596.64|5596.04|30
1721296860000|2024-07-18 10:01:00|5597.39|5596.79|5596.39|5595.79|5597.39|5596.79|5596.39|5595.79|69
1721296870000|2024-07-18 10:01:10|5596.64|5596.04|5597.14|5596.54|5597.14|5596.54|5596.39|5595.79|106
1721296880000|2024-07-18 10:01:20|5597.26|5596.66|5597.14|5596.54|5597.39|5596.79|5596.89|5596.29|54
1721296890000|2024-07-18 10:01:30|5597.26|5596.66|5597.14|5596.54|5597.39|5596.79|5597.14|5596.54|16
1721296900000|2024-07-18 10:01:40|5596.89|5596.29|5596.89|5596.29|5596.89|5596.29|5596.64|5596.04|22
1721296910000|2024-07-18 10:01:50|5596.64|5596.04|5596.39|5595.79|5596.64|5596.04|5596.39|5595.79|12
1721296920000|2024-07-18 10:02:00|5596.14|5595.54|5595.39|5594.79|5596.39|5595.79|5595.14|5594.54|144
1721296930000|2024-07-18 10:02:10|5595.64|5595.04|5595.64|5595.04|5595.89|5595.29|5595.39|5594.79|55
1721296940000|2024-07-18 10:02:20|5595.39|5594.79|5594.39|5593.79|5595.39|5594.79|5594.39|5593.79|133
1721296950000|2024-07-18 10:02:30|5594.51|5593.91|5593.64|5593.04|5594.51|5593.91|5593.51|5592.91|224
1721296960000|2024-07-18 10:02:40|5593.89|5593.29|5594.39|5593.79|5594.39|5593.79|5593.89|5593.29|319
1721296970000|2024-07-18 10:02:50|5594.64|5594.04|5594.39|5593.79|5594.64|5594.04|5594.14|5593.54|50
1721296980000|2024-07-18 10:03:00|5594.64|5594.04|5594.64|5594.04|5595.14|5594.54|5594.64|5594.04|96
1721296990000|2024-07-18 10:03:10|5594.76|5594.16|5594.89|5594.29|5595.14|5594.54|5594.64|5594.04|56
1721297000000|2024-07-18 10:03:20|5594.39|5593.79|5593.64|5593.04|5594.64|5594.04|5593.64|5593.04|140
1721297010000|2024-07-18 10:03:30|5593.89|5593.29|5593.89|5593.29|5594.14|5593.54|5593.39|5592.79|113
1721297020000|2024-07-18 10:03:40|5593.76|5593.16|5593.51|5592.91|5593.89|5593.29|5593.14|5592.54|131
1721297030000|2024-07-18 10:03:50|5593.39|5592.79|5593.51|5592.91|5593.64|5593.04|5593.14|5592.54|70
1721297040000|2024-07-18 10:04:00|5593.26|5592.66|5593.64|5593.04|5593.64|5593.04|5593.14|5592.54|158
1721297050000|2024-07-18 10:04:10|||||||||61
1721297060000|2024-07-18 10:04:20|5593.76|5593.16|5594.14|5593.54|5594.64|5594.04|5593.64|5593.04|146
1721297070000|2024-07-18 10:04:30|5594.01|5593.41|5593.89|5593.29|5594.64|5594.04|5593.89|5593.29|80
1721297080000|2024-07-18 10:04:40|5593.64|5593.04|5593.89|5593.29|5594.14|5593.54|5593.64|5593.04|118
1721297090000|2024-07-18 10:04:50|5594.01|5593.41|5594.39|5593.79|5594.64|5594.04|5593.89|5593.29|39
1721297100000|2024-07-18 10:05:00|5594.51|5593.91|5594.14|5593.54|5594.64|5594.04|5594.14|5593.54|60
1721297110000|2024-07-18 10:05:10|5594.01|5593.41|5593.51|5592.91|5594.14|5593.54|5593.51|5592.91|52
1721297120000|2024-07-18 10:05:20|5593.64|5593.04|5594.14|5593.54|5594.39|5593.79|5593.39|5592.79|122
1721297130000|2024-07-18 10:05:30|5594.01|5593.41|5593.76|5593.16|5594.14|5593.54|5593.64|5593.04|63
1721297140000|2024-07-18 10:05:40|5593.89|5593.29|5593.39|5592.79|5593.89|5593.29|5593.39|5592.79|58
1721297150000|2024-07-18 10:05:50|5593.51|5592.91|5593.39|5592.79|5593.64|5593.04|5593.39|5592.79|61
1721297160000|2024-07-18 10:06:00|5593.64|5593.04|5594.39|5593.79|5594.39|5593.79|5593.64|5593.04|78
1721297170000|2024-07-18 10:06:10|5594.51|5593.91|5594.64|5594.04|5594.89|5594.29|5594.39|5593.79|73
1721297180000|2024-07-18 10:06:20|5594.39|5593.79|5594.89|5594.29|5595.01|5594.41|5594.39|5593.79|53
1721297190000|2024-07-18 10:06:30|5594.64|5594.04|5594.64|5594.04|5594.89|5594.29|5594.64|5594.04|79
1721297200000|2024-07-18 10:06:40|5594.39|5593.79|5593.64|5593.04|5594.64|5594.04|5593.64|5593.04|48
1721297210000|2024-07-18 10:06:50|5593.51|5592.91|5593.64|5593.04|5593.64|5593.04|5593.26|5592.66|77
1721297220000|2024-07-18 10:07:00|5593.89|5593.29|5593.89|5593.29|5594.14|5593.54|5593.76|5593.16|62
1721297230000|2024-07-18 10:07:10|5593.64|5593.04|5593.89|5593.29|5593.89|5593.29|5593.64|5593.04|22
1721297240000|2024-07-18 10:07:20|5593.64|5593.04|5593.89|5593.29|5593.89|5593.29|5593.39|5592.79|48
1721297250000|2024-07-18 10:07:30|5593.76|5593.16|5593.14|5592.54|5593.89|5593.29|5593.14|5592.54|37
1721297260000|2024-07-18 10:07:40|5593.01|5592.41|5593.51|5592.91|5593.64|5593.04|5592.89|5592.29|55
1721297270000|2024-07-18 10:07:50|5593.64|5593.04|5593.64|5593.04|5593.89|5593.29|5593.51|5592.91|59
1721297280000|2024-07-18 10:08:00|5593.89|5593.29|5593.64|5593.04|5593.89|5593.29|5593.14|5592.54|149
1721297290000|2024-07-18 10:08:10|5593.39|5592.79|5593.39|5592.79|5593.39|5592.79|5593.14|5592.54|46
1721297300000|2024-07-18 10:08:20|5593.51|5592.91|5593.14|5592.54|5593.64|5593.04|5593.14|5592.54|58
1721297310000|2024-07-18 10:08:30|5593.39|5592.79|5593.14|5592.54|5593.39|5592.79|5593.14|5592.54|32
1721297320000|2024-07-18 10:08:40|5593.26|5592.66|5593.64|5593.04|5593.89|5593.29|5593.14|5592.54|50
1721297330000|2024-07-18 10:08:50|5593.76|5593.16|5593.64|5593.04|5593.89|5593.29|5593.64|5593.04|15
1721297340000|2024-07-18 10:09:00|5593.76|5593.16|5593.39|5592.79|5593.89|5593.29|5593.39|5592.79|68
1721297350000|2024-07-18 10:09:10|5593.51|5592.91|5593.89|5593.29|5594.14|5593.54|5593.51|5592.91|28
1721297360000|2024-07-18 10:09:20|5593.64|5593.04|5593.14|5592.54|5593.64|5593.04|5592.89|5592.29|72
1721297370000|2024-07-18 10:09:30|5593.26|5592.66|5593.64|5593.04|5593.64|5593.04|5593.26|5592.66|22
1721297380000|2024-07-18 10:09:40|5593.51|5592.91|5593.39|5592.79|5593.64|5593.04|5593.26|5592.66|73
1721297390000|2024-07-18 10:09:50|5593.14|5592.54|5592.89|5592.29|5593.14|5592.54|5592.89|5592.29|36
1721297400000|2024-07-18 10:10:00|5592.76|5592.16|5592.89|5592.29|5592.89|5592.29|5592.64|5592.04|58
1721297410000|2024-07-18 10:10:10|5593.14|5592.54|5593.14|5592.54|5593.14|5592.54|5592.89|5592.29|35
1721297420000|2024-07-18 10:10:20|5593.01|5592.41|5592.89|5592.29|5593.14|5592.54|5592.89|5592.29|58
1721297430000|2024-07-18 10:10:30|5592.76|5592.16|5592.89|5592.29|5592.89|5592.29|5592.76|5592.16|12
1721297440000|2024-07-18 10:10:40|5592.64|5592.04|5593.39|5592.79|5593.39|5592.79|5592.64|5592.04|61
1721297450000|2024-07-18 10:10:50|5593.64|5593.04|5593.39|5592.79|5593.64|5593.04|5593.39|5592.79|19
1721297460000|2024-07-18 10:11:00|5593.64|5593.04|5593.89|5593.29|5594.26|5593.66|5593.64|5593.04|71
1721297470000|2024-07-18 10:11:10|5594.01|5593.41|5593.76|5593.16|5594.14|5593.54|5593.64|5593.04|25
1721297480000|2024-07-18 10:11:20|5593.64|5593.04|5593.89|5593.29|5593.89|5593.29|5593.64|5593.04|31
1721297490000|2024-07-18 10:11:30|5593.76|5593.16|5593.14|5592.54|5593.76|5593.16|5593.14|5592.54|38
1721297500000|2024-07-18 10:11:40|5593.26|5592.66|5593.89|5593.29|5593.89|5593.29|5593.26|5592.66|38
1721297510000|2024-07-18 10:11:50|5593.76|5593.16|5593.39|5592.79|5593.89|5593.29|5593.39|5592.79|30
1721297520000|2024-07-18 10:12:00|5593.26|5592.66|5592.89|5592.29|5593.39|5592.79|5592.89|5592.29|33
1721297530000|2024-07-18 10:12:10|5592.64|5592.04|5592.64|5592.04|5592.89|5592.29|5592.64|5592.04|47
1721297540000|2024-07-18 10:12:20|5591.64|5591.04|5591.64|5591.04|5591.64|5591.04|5591.64|5591.04|211
1721297550000|2024-07-18 10:12:30|5591.76|5591.16|5591.89|5591.29|5592.01|5591.41|5591.76|5591.16|48
1721297560000|2024-07-18 10:12:40|5592.01|5591.41|5592.14|5591.54|5592.14|5591.54|5591.89|5591.29|23
1721297570000|2024-07-18 10:12:50|5592.26|5591.66|5592.39|5591.79|5592.39|5591.79|5592.14|5591.54|44
1721297580000|2024-07-18 10:13:00|5592.14|5591.54|5590.89|5590.29|5592.14|5591.54|5590.89|5590.29|143
1721297590000|2024-07-18 10:13:10|5591.01|5590.41|5591.14|5590.54|5591.51|5590.91|5590.89|5590.29|124
1721297600000|2024-07-18 10:13:20|5590.89|5590.29|5591.64|5591.04|5591.64|5591.04|5590.89|5590.29|106
1721297610000|2024-07-18 10:13:30|5591.76|5591.16|5591.64|5591.04|5591.89|5591.29|5591.26|5590.66|115
1721297620000|2024-07-18 10:13:40|5591.39|5590.79|5591.64|5591.04|5591.64|5591.04|5591.26|5590.66|33
1721297630000|2024-07-18 10:13:50|5591.76|5591.16|5591.64|5591.04|5591.76|5591.16|5591.64|5591.04|26
1721297640000|2024-07-18 10:14:00|5591.51|5590.91|5591.39|5590.79|5591.64|5591.04|5591.39|5590.79|22
1721297650000|2024-07-18 10:14:10|5591.14|5590.54|5591.39|5590.79|5591.39|5590.79|5590.89|5590.29|92
1721297660000|2024-07-18 10:14:20|5591.26|5590.66|5591.39|5590.79|5591.64|5591.04|5591.14|5590.54|72
1721297670000|2024-07-18 10:14:30|5591.26|5590.66|5591.64|5591.04|5591.64|5591.04|5591.14|5590.54|39
1721297680000|2024-07-18 10:14:40|5591.76|5591.16|5592.14|5591.54|5592.14|5591.54|5591.76|5591.16|37
1721297690000|2024-07-18 10:14:50|5592.39|5591.79|5592.64|5592.04|5592.64|5592.04|5592.39|5591.79|18
1721297700000|2024-07-18 10:15:00|5592.89|5592.29|5592.64|5592.04|5592.89|5592.29|5592.64|5592.04|46
1721297710000|2024-07-18 10:15:10|5592.51|5591.91|5592.89|5592.29|5592.89|5592.29|5592.39|5591.79|70
1721297720000|2024-07-18 10:15:20|5593.01|5592.41|5593.64|5593.04|5593.64|5593.04|5593.01|5592.41|86
1721297730000|2024-07-18 10:15:30|5593.76|5593.16|5593.89|5593.29|5594.01|5593.41|5593.76|5593.16|58
1721297740000|2024-07-18 10:15:40|5594.01|5593.41|5594.14|5593.54|5594.39|5593.79|5593.89|5593.29|203
1721297750000|2024-07-18 10:15:50|5593.89|5593.29|5593.51|5592.91|5594.14|5593.54|5593.39|5592.79|117
1721297760000|2024-07-18 10:16:00|5593.39|5592.79|5593.64|5593.04|5593.64|5593.04|5593.14|5592.54|45
1721297770000|2024-07-18 10:16:10|5593.39|5592.79|5593.39|5592.79|5593.51|5592.91|5593.39|5592.79|80
1721297780000|2024-07-18 10:16:20|5593.26|5592.66|5593.76|5593.16|5593.76|5593.16|5593.26|5592.66|18
1721297790000|2024-07-18 10:16:30|5593.89|5593.29|5594.14|5593.54|5594.14|5593.54|5593.39|5592.79|124
1721297800000|2024-07-18 10:16:40|5594.39|5593.79|5595.39|5594.79|5595.39|5594.79|5594.14|5593.54|453
1721297810000|2024-07-18 10:16:50|5595.14|5594.54|5594.76|5594.16|5595.39|5594.79|5594.64|5594.04|128
1721297820000|2024-07-18 10:17:00|5594.64|5594.04|5595.64|5595.04|5595.76|5595.16|5594.64|5594.04|78
1721297830000|2024-07-18 10:17:10|5595.76|5595.16|5596.14|5595.54|5596.14|5595.54|5595.64|5595.04|94
1721297840000|2024-07-18 10:17:20|5595.89|5595.29|5596.14|5595.54|5596.14|5595.54|5595.89|5595.29|21
1721297850000|2024-07-18 10:17:30|5596.26|5595.66|5596.01|5595.41|5596.39|5595.79|5596.01|5595.41|58
1721297860000|2024-07-18 10:17:40|5595.89|5595.29|5595.89|5595.29|5596.01|5595.41|5595.89|5595.29|31
1721297870000|2024-07-18 10:17:50|5596.01|5595.41|5596.14|5595.54|5596.14|5595.54|5596.01|5595.41|33
1721297880000|2024-07-18 10:18:00|5595.89|5595.29|5595.39|5594.79|5595.89|5595.29|5595.39|5594.79|84
1721297890000|2024-07-18 10:18:10|5595.64|5595.04|5595.26|5594.66|5595.64|5595.04|5594.89|5594.29|56
1721297900000|2024-07-18 10:18:20|5595.39|5594.79|5595.39|5594.79|5595.39|5594.79|5595.01|5594.41|23
1721297910000|2024-07-18 10:18:30|5595.26|5594.66|5594.89|5594.29|5595.26|5594.66|5594.89|5594.29|65
1721297920000|2024-07-18 10:18:40|5594.64|5594.04|5594.39|5593.79|5594.89|5594.29|5594.39|5593.79|48
1721297930000|2024-07-18 10:18:50|5594.64|5594.04|5594.39|5593.79|5594.64|5594.04|5594.39|5593.79|7
1721297940000|2024-07-18 10:19:00|5594.51|5593.91|5594.89|5594.29|5594.89|5594.29|5594.51|5593.91|60
1721297950000|2024-07-18 10:19:10|5594.76|5594.16|5595.14|5594.54|5595.39|5594.79|5594.76|5594.16|30
1721297960000|2024-07-18 10:19:20|5595.01|5594.41|5595.39|5594.79|5595.39|5594.79|5595.01|5594.41|45
1721297970000|2024-07-18 10:19:30|5595.51|5594.91|5595.39|5594.79|5595.51|5594.91|5595.14|5594.54|44
1721297980000|2024-07-18 10:19:40|5595.14|5594.54|5595.14|5594.54|5595.14|5594.54|5595.14|5594.54|27
1721297990000|2024-07-18 10:19:50|5595.01|5594.41|5594.64|5594.04|5595.14|5594.54|5594.39|5593.79|40
1721298000000|2024-07-18 10:20:00|5594.76|5594.16|5594.64|5594.04|5594.76|5594.16|5594.39|5593.79|31
1721298010000|2024-07-18 10:20:10|5594.89|5594.29|5594.64|5594.04|5594.89|5594.29|5594.64|5594.04|22
1721298020000|2024-07-18 10:20:20|5594.51|5593.91|5594.51|5593.91|5594.64|5594.04|5594.51|5593.91|15
1721298030000|2024-07-18 10:20:30|5594.39|5593.79|5594.39|5593.79|5594.51|5593.91|5594.39|5593.79|2
1721298040000|2024-07-18 10:20:40|5594.64|5594.04|5594.64|5594.04|5594.64|5594.04|5594.26|5593.66|32
1721298050000|2024-07-18 10:20:50|5594.39|5593.79|5594.39|5593.79|5594.39|5593.79|5594.39|5593.79|31
1721298060000|2024-07-18 10:21:00|5594.26|5593.66|5594.14|5593.54|5594.39|5593.79|5593.89|5593.29|64
1721298070000|2024-07-18 10:21:10|5594.26|5593.66|5594.39|5593.79|5594.39|5593.79|5594.26|5593.66|35
1721298080000|2024-07-18 10:21:20|5594.51|5593.91|5594.64|5594.04|5594.64|5594.04|5594.39|5593.79|15
1721298090000|2024-07-18 10:21:30|5594.51|5593.91|5594.14|5593.54|5594.51|5593.91|5594.14|5593.54|32
1721298100000|2024-07-18 10:21:40|5594.26|5593.66|5594.39|5593.79|5594.39|5593.79|5594.26|5593.66|6
1721298110000|2024-07-18 10:21:50|5594.26|5593.66|5594.39|5593.79|5594.51|5593.91|5594.26|5593.66|30
1721298120000|2024-07-18 10:22:00|5594.14|5593.54|5594.14|5593.54|5594.64|5594.04|5594.14|5593.54|40
1721298130000|2024-07-18 10:22:10|5594.39|5593.79|5594.39|5593.79|5594.39|5593.79|5594.39|5593.79|5
1721298140000|2024-07-18 10:22:20|5594.26|5593.66|5594.39|5593.79|5594.51|5593.91|5594.14|5593.54|6
1721298150000|2024-07-18 10:22:30|5594.26|5593.66|5594.39|5593.79|5594.39|5593.79|5594.26|5593.66|27
1721298160000|2024-07-18 10:22:40|5594.26|5593.66|5594.64|5594.04|5594.64|5594.04|5594.01|5593.41|47
1721298170000|2024-07-18 10:22:50|5594.51|5593.91|5594.26|5593.66|5594.51|5593.91|5594.14|5593.54|15
1721298180000|2024-07-18 10:23:00|5594.39|5593.79|5594.89|5594.29|5594.89|5594.29|5594.39|5593.79|20
1721298190000|2024-07-18 10:23:10|5595.14|5594.54|5595.39|5594.79|5595.39|5594.79|5595.14|5594.54|40
1721298200000|2024-07-18 10:23:20|5595.64|5595.04|5595.64|5595.04|5595.64|5595.04|5595.64|5595.04|28
1721298210000|2024-07-18 10:23:30|5595.39|5594.79|5595.89|5595.29|5595.89|5595.29|5595.39|5594.79|24
1721298220000|2024-07-18 10:23:40|5595.76|5595.16|5595.64|5595.04|5595.89|5595.29|5595.64|5595.04|50
1721298230000|2024-07-18 10:23:50|5595.76|5595.16|5595.26|5594.66|5595.76|5595.16|5595.14|5594.54|70
1721298240000|2024-07-18 10:24:00|5595.39|5594.79|5595.51|5594.91|5595.51|5594.91|5595.26|5594.66|15
1721298250000|2024-07-18 10:24:10|5595.39|5594.79|5595.64|5595.04|5595.64|5595.04|5595.39|5594.79|35
1721298260000|2024-07-18 10:24:20|5595.51|5594.91|5595.64|5595.04|5595.64|5595.04|5595.51|5594.91|46
1721298270000|2024-07-18 10:24:30|5595.51|5594.91|5595.51|5594.91|5595.64|5595.04|5595.39|5594.79|26
1721298280000|2024-07-18 10:24:40|5595.39|5594.79|5595.64|5595.04|5595.76|5595.16|5595.39|5594.79|67
1721298290000|2024-07-18 10:24:50|5595.76|5595.16|5595.64|5595.04|5595.76|5595.16|5595.64|5595.04|67
1721298300000|2024-07-18 10:25:00|5595.51|5594.91|5595.64|5595.04|5595.64|5595.04|5595.39|5594.79|38
1721298310000|2024-07-18 10:25:10|5595.76|5595.16|5595.64|5595.04|5595.76|5595.16|5595.26|5594.66|83
1721298320000|2024-07-18 10:25:20|5595.39|5594.79|5595.39|5594.79|5595.64|5595.04|5595.39|5594.79|18
1721298330000|2024-07-18 10:25:30|5595.26|5594.66|5595.14|5594.54|5595.26|5594.66|5595.14|5594.54|10
1721298340000|2024-07-18 10:25:40|5594.89|5594.29|5594.89|5594.29|5594.89|5594.29|5594.64|5594.04|53
1721298350000|2024-07-18 10:25:50|||||||||33
1721298360000|2024-07-18 10:26:00|5594.76|5594.16|5594.89|5594.29|5594.89|5594.29|5594.39|5593.79|37
1721298370000|2024-07-18 10:26:10|5595.01|5594.41|5594.89|5594.29|5595.01|5594.41|5594.64|5594.04|23
1721298380000|2024-07-18 10:26:20|5595.14|5594.54|5595.14|5594.54|5595.14|5594.54|5594.89|5594.29|42
1721298390000|2024-07-18 10:26:30|5595.01|5594.41|5595.14|5594.54|5595.14|5594.54|5594.89|5594.29|21
1721298410000|2024-07-18 10:26:50|5594.89|5594.29|5594.89|5594.29|5595.14|5594.54|5594.89|5594.29|40
1721298420000|2024-07-18 10:27:00|5594.76|5594.16|5594.89|5594.29|5594.89|5594.29|5594.76|5594.16|5
1721298430000|2024-07-18 10:27:10|5595.14|5594.54|5595.14|5594.54|5595.14|5594.54|5595.01|5594.41|41
1721298440000|2024-07-18 10:27:20|5595.01|5594.41|5594.89|5594.29|5595.01|5594.41|5594.64|5594.04|16
1721298450000|2024-07-18 10:27:30|5594.76|5594.16|5594.26|5593.66|5594.89|5594.29|5594.14|5593.54|30
1721298460000|2024-07-18 10:27:40|5594.39|5593.79|5594.26|5593.66|5594.39|5593.79|5594.14|5593.54|32
1721298470000|2024-07-18 10:27:50|5594.14|5593.54|5593.89|5593.29|5594.39|5593.79|5593.89|5593.29|47
1721298480000|2024-07-18 10:28:00|5594.01|5593.41|5593.64|5593.04|5594.01|5593.41|5593.39|5592.79|80
1721298490000|2024-07-18 10:28:10|5593.51|5592.91|5592.89|5592.29|5593.51|5592.91|5592.89|5592.29|57
1721298500000|2024-07-18 10:28:20|5593.01|5592.41|5593.39|5592.79|5593.39|5592.79|5593.01|5592.41|49
1721298510000|2024-07-18 10:28:30|||||||||36
1721298520000|2024-07-18 10:28:40|5593.26|5592.66|5593.39|5592.79|5593.39|5592.79|5592.89|5592.29|77
1721298530000|2024-07-18 10:28:50|5593.14|5592.54|5593.14|5592.54|5593.14|5592.54|5593.14|5592.54|69
1721298540000|2024-07-18 10:29:00|5593.01|5592.41|5593.01|5592.41|5593.14|5592.54|5592.89|5592.29|42
1721298550000|2024-07-18 10:29:10|5592.89|5592.29|5593.14|5592.54|5593.39|5592.79|5592.89|5592.29|45
1721298560000|2024-07-18 10:29:20|5593.26|5592.66|5593.76|5593.16|5593.89|5593.29|5593.26|5592.66|39
1721298570000|2024-07-18 10:29:30|5593.64|5593.04|5593.39|5592.79|5593.64|5593.04|5593.39|5592.79|38
1721298580000|2024-07-18 10:29:40|5593.26|5592.66|5592.89|5592.29|5593.26|5592.66|5592.89|5592.29|32
1721298590000|2024-07-18 10:29:50|5592.76|5592.16|5592.64|5592.04|5592.89|5592.29|5592.64|5592.04|34
1721298600000|2024-07-18 10:30:00|5592.76|5592.16|5592.39|5591.79|5593.14|5592.54|5592.39|5591.79|107
1721298610000|2024-07-18 10:30:10|5592.51|5591.91|5592.39|5591.79|5592.51|5591.91|5592.14|5591.54|37
1721298620000|2024-07-18 10:30:20|5592.26|5591.66|5592.39|5591.79|5592.39|5591.79|5592.14|5591.54|34
1721298630000|2024-07-18 10:30:30|5592.51|5591.91|5592.76|5592.16|5592.89|5592.29|5592.51|5591.91|78
1721298640000|2024-07-18 10:30:40|5592.89|5592.29|5593.14|5592.54|5593.39|5592.79|5592.89|5592.29|61
1721298650000|2024-07-18 10:30:50|5593.26|5592.66|5593.39|5592.79|5593.39|5592.79|5593.26|5592.66|39
1721298660000|2024-07-18 10:31:00|5593.26|5592.66|5593.64|5593.04|5593.64|5593.04|5593.14|5592.54|44
1721298670000|2024-07-18 10:31:10|5593.76|5593.16|5593.64|5593.04|5593.76|5593.16|5593.64|5593.04|25
1721298680000|2024-07-18 10:31:20|5593.76|5593.16|5593.26|5592.66|5593.76|5593.16|5593.14|5592.54|18
1721298690000|2024-07-18 10:31:30|5593.14|5592.54|5593.39|5592.79|5593.64|5593.04|5593.14|5592.54|25
1721298700000|2024-07-18 10:31:40|5593.64|5593.04|5593.64|5593.04|5593.64|5593.04|5593.39|5592.79|15
1721298710000|2024-07-18 10:31:50|5593.76|5593.16|5593.89|5593.29|5593.89|5593.29|5593.64|5593.04|32
1721298720000|2024-07-18 10:32:00|5594.01|5593.41|5594.14|5593.54|5594.14|5593.54|5594.01|5593.41|40
1721298730000|2024-07-18 10:32:10|||||||||65
1721298740000|2024-07-18 10:32:20|5594.26|5593.66|5594.39|5593.79|5594.39|5593.79|5594.14|5593.54|116
1721298750000|2024-07-18 10:32:30|5594.14|5593.54|5594.26|5593.66|5594.39|5593.79|5593.89|5593.29|72
1721298760000|2024-07-18 10:32:40|5594.39|5593.79|5594.14|5593.54|5594.39|5593.79|5594.14|5593.54|129
1721298770000|2024-07-18 10:32:50|5594.26|5593.66|5593.64|5593.04|5594.26|5593.66|5593.64|5593.04|59
1721298780000|2024-07-18 10:33:00|5593.51|5592.91|5593.64|5593.04|5593.64|5593.04|5593.39|5592.79|23
1721298790000|2024-07-18 10:33:10|5593.76|5593.16|5593.89|5593.29|5593.89|5593.29|5593.76|5593.16|10
1721298800000|2024-07-18 10:33:20|5593.76|5593.16|5593.64|5593.04|5593.76|5593.16|5593.64|5593.04|14
1721298810000|2024-07-18 10:33:30|5593.76|5593.16|5593.89|5593.29|5593.89|5593.29|5593.76|5593.16|10
1721298820000|2024-07-18 10:33:40|5594.01|5593.41|5594.14|5593.54|5594.39|5593.79|5594.01|5593.41|120
1721298830000|2024-07-18 10:33:50|5594.39|5593.79|5594.14|5593.54|5594.39|5593.79|5594.14|5593.54|62
1721298840000|2024-07-18 10:34:00|5593.64|5593.04|5594.14|5593.54|5594.14|5593.54|5593.64|5593.04|71
1721298850000|2024-07-18 10:34:10|5594.26|5593.66|5594.39|5593.79|5594.39|5593.79|5594.14|5593.54|9
1721298860000|2024-07-18 10:34:20|5594.51|5593.91|5594.64|5594.04|5594.64|5594.04|5594.51|5593.91|52
1721298870000|2024-07-18 10:34:30|5594.76|5594.16|5594.76|5594.16|5594.89|5594.29|5594.76|5594.16|18
1721298880000|2024-07-18 10:34:40|5594.89|5594.29|5595.64|5595.04|5595.64|5595.04|5594.89|5594.29|44
1721298890000|2024-07-18 10:34:50|5595.89|5595.29|5595.89|5595.29|5595.89|5595.29|5595.89|5595.29|21
1721298900000|2024-07-18 10:35:00|5595.64|5595.04|5595.64|5595.04|5595.64|5595.04|5595.64|5595.04|49
1721298910000|2024-07-18 10:35:10|5595.89|5595.29|5595.89|5595.29|5595.89|5595.29|5595.89|5595.29|79
1721298920000|2024-07-18 10:35:20|5595.64|5595.04|5595.89|5595.29|5595.89|5595.29|5595.64|5595.04|22
1721298930000|2024-07-18 10:35:30|5595.76|5595.16|5596.14|5595.54|5596.14|5595.54|5595.76|5595.16|20
1721298940000|2024-07-18 10:35:40|5596.26|5595.66|5596.14|5595.54|5596.39|5595.79|5595.89|5595.29|55
1721298950000|2024-07-18 10:35:50|5596.01|5595.41|5596.01|5595.41|5596.14|5595.54|5595.89|5595.29|16
1721298960000|2024-07-18 10:36:00|5596.14|5595.54|5596.39|5595.79|5596.39|5595.79|5596.14|5595.54|86
1721298970000|2024-07-18 10:36:10|5596.64|5596.04|5596.64|5596.04|5596.76|5596.16|5596.51|5595.91|33
1721298980000|2024-07-18 10:36:20|5596.76|5596.16|5596.89|5596.29|5596.89|5596.29|5596.64|5596.04|36
1721298990000|2024-07-18 10:36:30|5596.76|5596.16|5596.89|5596.29|5596.89|5596.29|5596.76|5596.16|24
1721299000000|2024-07-18 10:36:40|5596.76|5596.16|5596.89|5596.29|5596.89|5596.29|5596.64|5596.04|10
1721299010000|2024-07-18 10:36:50|||||||||22
1721299020000|2024-07-18 10:37:00|5597.14|5596.54|5597.39|5596.79|5597.39|5596.79|5597.14|5596.54|70
1721299030000|2024-07-18 10:37:10|5597.14|5596.54|5597.39|5596.79|5597.39|5596.79|5597.14|5596.54|52
1721299040000|2024-07-18 10:37:20|5597.64|5597.04|5597.39|5596.79|5597.89|5597.29|5597.39|5596.79|101
1721299050000|2024-07-18 10:37:30|5597.14|5596.54|5597.14|5596.54|5597.14|5596.54|5597.14|5596.54|21
1721299060000|2024-07-18 10:37:40|5597.26|5596.66|5597.64|5597.04|5597.64|5597.04|5597.26|5596.66|25
1721299070000|2024-07-18 10:37:50|5597.51|5596.91|5597.64|5597.04|5597.64|5597.04|5597.51|5596.91|6
1721299080000|2024-07-18 10:38:00|5597.51|5596.91|5597.39|5596.79|5597.64|5597.04|5597.14|5596.54|73
1721299090000|2024-07-18 10:38:10|5597.26|5596.66|5597.14|5596.54|5597.39|5596.79|5597.14|5596.54|6
1721299100000|2024-07-18 10:38:20|5596.89|5596.29|5597.14|5596.54|5597.14|5596.54|5596.89|5596.29|25
1721299110000|2024-07-18 10:38:30|5596.89|5596.29|5597.01|5596.41|5597.14|5596.54|5596.89|5596.29|7
1721299120000|2024-07-18 10:38:40|5597.14|5596.54|5597.14|5596.54|5597.14|5596.54|5596.89|5596.29|44
1721299140000|2024-07-18 10:39:00|5596.89|5596.29|5597.14|5596.54|5597.14|5596.54|5596.89|5596.29|15
1721299150000|2024-07-18 10:39:10|5597.39|5596.79|5597.39|5596.79|5597.39|5596.79|5596.89|5596.29|120
1721299160000|2024-07-18 10:39:20|5597.26|5596.66|5597.14|5596.54|5597.26|5596.66|5597.14|5596.54|6
1721299170000|2024-07-18 10:39:30|5597.01|5596.41|5596.89|5596.29|5597.01|5596.41|5596.64|5596.04|63
1721299180000|2024-07-18 10:39:40|5596.64|5596.04|5596.89|5596.29|5596.89|5596.29|5596.64|5596.04|29
1721299190000|2024-07-18 10:39:50|5596.76|5596.16|5596.89|5596.29|5596.89|5596.29|5596.64|5596.04|23
1721299200000|2024-07-18 10:40:00|5596.76|5596.16|5596.89|5596.29|5596.89|5596.29|5596.76|5596.16|7
1721299210000|2024-07-18 10:40:10|5596.64|5596.04|5596.64|5596.04|5596.64|5596.04|5596.64|5596.04|15
1721299220000|2024-07-18 10:40:20|5596.76|5596.16|5597.14|5596.54|5597.39|5596.79|5596.76|5596.16|32
1721299230000|2024-07-18 10:40:30|5597.26|5596.66|5597.14|5596.54|5597.26|5596.66|5597.14|5596.54|3
1721299240000|2024-07-18 10:40:40|5597.26|5596.66|5597.39|5596.79|5597.39|5596.79|5597.26|5596.66|15
1721299250000|2024-07-18 10:40:50|5597.64|5597.04|5597.89|5597.29|5597.89|5597.29|5597.64|5597.04|43
1721299260000|2024-07-18 10:41:00|5598.01|5597.41|5597.89|5597.29|5598.14|5597.54|5597.89|5597.29|40
1721299270000|2024-07-18 10:41:10|5598.01|5597.41|5598.14|5597.54|5598.14|5597.54|5597.89|5597.29|14
1721299280000|2024-07-18 10:41:20|5598.01|5597.41|5597.89|5597.29|5598.14|5597.54|5597.76|5597.16|47
1721299290000|2024-07-18 10:41:30|5597.64|5597.04|5597.64|5597.04|5597.64|5597.04|5597.64|5597.04|14
1721299300000|2024-07-18 10:41:40|5597.76|5597.16|5597.64|5597.04|5597.89|5597.29|5597.64|5597.04|9
1721299310000|2024-07-18 10:41:50|5597.51|5596.91|5597.64|5597.04|5597.64|5597.04|5597.39|5596.79|19
1721299320000|2024-07-18 10:42:00|5597.76|5597.16|5597.64|5597.04|5597.89|5597.29|5597.39|5596.79|24
1721299330000|2024-07-18 10:42:10|5597.51|5596.91|5597.14|5596.54|5597.51|5596.91|5597.14|5596.54|25
1721299340000|2024-07-18 10:42:20|5597.39|5596.79|5597.39|5596.79|5597.39|5596.79|5597.39|5596.79|43
1721299350000|2024-07-18 10:42:30|5597.26|5596.66|5597.14|5596.54|5597.26|5596.66|5597.14|5596.54|12
1721299360000|2024-07-18 10:42:40|5597.39|5596.79|5597.64|5597.04|5597.64|5597.04|5597.39|5596.79|46
1721299370000|2024-07-18 10:42:50|5597.51|5596.91|5597.14|5596.54|5597.51|5596.91|5597.14|5596.54|8
1721299380000|2024-07-18 10:43:00|5596.89|5596.29|5597.14|5596.54|5597.26|5596.66|5596.89|5596.29|39
1721299390000|2024-07-18 10:43:10|5597.26|5596.66|5597.64|5597.04|5597.76|5597.16|5597.26|5596.66|39
1721299400000|2024-07-18 10:43:20|5597.39|5596.79|5597.64|5597.04|5597.64|5597.04|5597.39|5596.79|27
1721299410000|2024-07-18 10:43:30|||||||||2
1721299420000|2024-07-18 10:43:40|5597.89|5597.29|5597.39|5596.79|5597.89|5597.29|5597.39|5596.79|23
1721299430000|2024-07-18 10:43:50|5597.51|5596.91|5597.64|5597.04|5597.64|5597.04|5597.51|5596.91|5
1721299440000|2024-07-18 10:44:00|5597.51|5596.91|5597.51|5596.91|5597.64|5597.04|5597.39|5596.79|17
1721299450000|2024-07-18 10:44:10|5597.39|5596.79|5597.64|5597.04|5597.64|5597.04|5597.39|5596.79|13
1721299460000|2024-07-18 10:44:20|||||||||1
1721299470000|2024-07-18 10:44:30|5597.76|5597.16|5597.64|5597.04|5597.76|5597.16|5597.64|5597.04|38
1721299480000|2024-07-18 10:44:40|5597.89|5597.29|5598.14|5597.54|5598.14|5597.54|5597.76|5597.16|17
1721299490000|2024-07-18 10:44:50|5598.01|5597.41|5598.64|5598.04|5598.64|5598.04|5598.01|5597.41|42
1721299500000|2024-07-18 10:45:00|5598.51|5597.91|5598.39|5597.79|5598.64|5598.04|5598.26|5597.66|96
1721299510000|2024-07-18 10:45:10|5598.26|5597.66|5598.14|5597.54|5598.39|5597.79|5598.14|5597.54|33
1721299520000|2024-07-18 10:45:20|5598.26|5597.66|5598.14|5597.54|5598.64|5598.04|5598.14|5597.54|47
1721299530000|2024-07-18 10:45:30|5598.39|5597.79|5598.39|5597.79|5598.39|5597.79|5598.39|5597.79|49
1721299540000|2024-07-18 10:45:40|||||||||15
1721299550000|2024-07-18 10:45:50|||||||||18
1721299560000|2024-07-18 10:46:00|5598.64|5598.04|5598.14|5597.54|5598.64|5598.04|5598.14|5597.54|48
1721299570000|2024-07-18 10:46:10|5598.39|5597.79|5598.64|5598.04|5598.64|5598.04|5598.39|5597.79|25
1721299590000|2024-07-18 10:46:30|5598.51|5597.91|5598.14|5597.54|5598.64|5598.04|5598.14|5597.54|43
1721299600000|2024-07-18 10:46:40|5598.39|5597.79|5598.39|5597.79|5598.39|5597.79|5598.14|5597.54|6
1721299610000|2024-07-18 10:46:50|5598.26|5597.66|5598.14|5597.54|5598.39|5597.79|5598.14|5597.54|8
1721299620000|2024-07-18 10:47:00|5598.26|5597.66|5598.14|5597.54|5598.26|5597.66|5598.14|5597.54|7
1721299630000|2024-07-18 10:47:10|5598.26|5597.66|5598.39|5597.79|5598.39|5597.79|5598.26|5597.66|29
1721299640000|2024-07-18 10:47:20|5598.26|5597.66|5598.39|5597.79|5598.39|5597.79|5598.14|5597.54|20
1721299650000|2024-07-18 10:47:30|5598.64|5598.04|5598.39|5597.79|5598.64|5598.04|5598.39|5597.79|14
1721299660000|2024-07-18 10:47:40|5598.14|5597.54|5598.14|5597.54|5598.14|5597.54|5598.14|5597.54|84
1721299670000|2024-07-18 10:47:50|||||||||5
1721299680000|2024-07-18 10:48:00|5597.76|5597.16|5597.64|5597.04|5597.76|5597.16|5597.64|5597.04|35
1721299690000|2024-07-18 10:48:10|||||||||1
1721299700000|2024-07-18 10:48:20|5597.76|5597.16|5597.64|5597.04|5597.89|5597.29|5597.64|5597.04|26
1721299710000|2024-07-18 10:48:30|||||||||29
1721299720000|2024-07-18 10:48:40|5597.51|5596.91|5597.14|5596.54|5597.51|5596.91|5596.89|5596.29|47
1721299730000|2024-07-18 10:48:50|5597.01|5596.41|5596.64|5596.04|5597.01|5596.41|5596.64|5596.04|50
1721299740000|2024-07-18 10:49:00|5596.76|5596.16|5596.89|5596.29|5596.89|5596.29|5596.39|5595.79|111
1721299750000|2024-07-18 10:49:10|5596.76|5596.16|5596.64|5596.04|5596.89|5596.29|5596.39|5595.79|86
1721299760000|2024-07-18 10:49:20|5596.76|5596.16|5596.76|5596.16|5596.89|5596.29|5596.76|5596.16|30
1721299770000|2024-07-18 10:49:30|5596.89|5596.29|5597.01|5596.41|5597.01|5596.41|5596.89|5596.29|97
1721299780000|2024-07-18 10:49:40|5596.89|5596.29|5596.89|5596.29|5596.89|5596.29|5596.89|5596.29|12
1721299790000|2024-07-18 10:49:50|5597.39|5596.79|5597.64|5597.04|5597.64|5597.04|5597.26|5596.66|49
1721299800000|2024-07-18 10:50:00|5597.76|5597.16|5597.64|5597.04|5597.76|5597.16|5597.64|5597.04|8
1721299810000|2024-07-18 10:50:10|5597.51|5596.91|5597.39|5596.79|5597.51|5596.91|5597.14|5596.54|21
1721299820000|2024-07-18 10:50:20|5597.51|5596.91|5597.14|5596.54|5597.51|5596.91|5597.14|5596.54|18
1721299830000|2024-07-18 10:50:30|||||||||3
1721299840000|2024-07-18 10:50:40|5597.01|5596.41|5596.64|5596.04|5597.14|5596.54|5596.39|5595.79|28
1721299850000|2024-07-18 10:50:50|5596.39|5595.79|5596.39|5595.79|5596.39|5595.79|5596.01|5595.41|88
1721299860000|2024-07-18 10:51:00|5596.64|5596.04|5596.51|5595.91|5596.64|5596.04|5596.39|5595.79|24
1721299870000|2024-07-18 10:51:10|5596.39|5595.79|5596.89|5596.29|5596.89|5596.29|5596.39|5595.79|34
1721299880000|2024-07-18 10:51:20|5597.01|5596.41|5596.89|5596.29|5597.14|5596.54|5596.89|5596.29|33
1721299890000|2024-07-18 10:51:30|5597.01|5596.41|5597.64|5597.04|5597.64|5597.04|5597.01|5596.41|37
1721299900000|2024-07-18 10:51:40|5597.51|5596.91|5597.14|5596.54|5597.51|5596.91|5597.14|5596.54|50
1721299910000|2024-07-18 10:51:50|5596.89|5596.29|5596.89|5596.29|5596.89|5596.29|5596.89|5596.29|27
1721299920000|2024-07-18 10:52:00|5597.14|5596.54|5597.14|5596.54|5597.14|5596.54|5596.89|5596.29|15
1721299930000|2024-07-18 10:52:10|5597.26|5596.66|5597.39|5596.79|5597.64|5597.04|5597.26|5596.66|36
1721299940000|2024-07-18 10:52:20|5597.14|5596.54|5597.14|5596.54|5597.14|5596.54|5597.14|5596.54|4
1721299950000|2024-07-18 10:52:30|5597.26|5596.66|5597.39|5596.79|5597.39|5596.79|5597.14|5596.54|11
1721299960000|2024-07-18 10:52:40|5597.51|5596.91|5597.64|5597.04|5597.89|5597.29|5597.51|5596.91|25
1721299970000|2024-07-18 10:52:50|5597.76|5597.16|5597.89|5597.29|5597.89|5597.29|5597.64|5597.04|14
1721299980000|2024-07-18 10:53:00|5597.76|5597.16|5598.14|5597.54|5598.14|5597.54|5597.64|5597.04|49
1721299990000|2024-07-18 10:53:10|5598.26|5597.66|5597.89|5597.29|5598.39|5597.79|5597.89|5597.29|64
1721300000000|2024-07-18 10:53:20|5598.01|5597.41|5598.39|5597.79|5598.39|5597.79|5597.89|5597.29|51
1721300010000|2024-07-18 10:53:30|5598.51|5597.91|5598.39|5597.79|5598.64|5598.04|5598.39|5597.79|62
1721300020000|2024-07-18 10:53:40|5598.51|5597.91|5598.89|5598.29|5598.89|5598.29|5598.51|5597.91|33
1721300030000|2024-07-18 10:53:50|5598.76|5598.16|5598.89|5598.29|5598.89|5598.29|5598.64|5598.04|18
1721300040000|2024-07-18 10:54:00|5599.01|5598.41|5599.14|5598.54|5599.14|5598.54|5599.01|5598.41|58
1721300050000|2024-07-18 10:54:10|||||||||6
1721300060000|2024-07-18 10:54:20|5599.39|5598.79|5599.39|5598.79|5599.39|5598.79|5599.39|5598.79|56
1721300070000|2024-07-18 10:54:30|5599.14|5598.54|5599.14|5598.54|5599.39|5598.79|5599.14|5598.54|61
1721300080000|2024-07-18 10:54:40|5599.39|5598.79|5599.14|5598.54|5599.39|5598.79|5599.14|5598.54|24
1721300090000|2024-07-18 10:54:50|5599.26|5598.66|5599.39|5598.79|5599.39|5598.79|5599.26|5598.66|12
1721300100000|2024-07-18 10:55:00|5599.14|5598.54|5599.14|5598.54|5599.14|5598.54|5598.89|5598.29|31
1721300110000|2024-07-18 10:55:10|5599.39|5598.79|5599.14|5598.54|5599.39|5598.79|5599.14|5598.54|32
1721300120000|2024-07-18 10:55:20|5599.26|5598.66|5599.39|5598.79|5599.51|5598.91|5599.26|5598.66|78
1721300130000|2024-07-18 10:55:30|5599.14|5598.54|5598.89|5598.29|5599.14|5598.54|5598.89|5598.29|23
1721300140000|2024-07-18 10:55:40|5598.64|5598.04|5598.39|5597.79|5598.89|5598.29|5598.39|5597.79|49
1721300150000|2024-07-18 10:55:50|5598.14|5597.54|5598.39|5597.79|5598.39|5597.79|5598.14|5597.54|57
1721300160000|2024-07-18 10:56:00|5598.51|5597.91|5598.64|5598.04|5598.64|5598.04|5598.39|5597.79|55
1721300170000|2024-07-18 10:56:10|5598.51|5597.91|5598.39|5597.79|5598.64|5598.04|5598.14|5597.54|48
1721300180000|2024-07-18 10:56:20|5598.51|5597.91|5598.64|5598.04|5598.64|5598.04|5598.51|5597.91|17
1721300190000|2024-07-18 10:56:30|5598.89|5598.29|5598.64|5598.04|5598.89|5598.29|5598.64|5598.04|17
1721300200000|2024-07-18 10:56:40|5598.76|5598.16|5598.64|5598.04|5598.89|5598.29|5598.39|5597.79|59
1721300210000|2024-07-18 10:56:50|5598.76|5598.16|5598.89|5598.29|5598.89|5598.29|5598.76|5598.16|27
1721300220000|2024-07-18 10:57:00|5598.76|5598.16|5598.89|5598.29|5599.01|5598.41|5598.64|5598.04|10
1721300230000|2024-07-18 10:57:10|||||||||7
1721300240000|2024-07-18 10:57:20|5598.76|5598.16|5598.76|5598.16|5598.76|5598.16|5598.76|5598.16|4
1721300250000|2024-07-18 10:57:30|5598.89|5598.29|5599.14|5598.54|5599.26|5598.66|5598.89|5598.29|52
1721300260000|2024-07-18 10:57:40|5599.01|5598.41|5599.14|5598.54|5599.14|5598.54|5599.01|5598.41|24
1721300270000|2024-07-18 10:57:50|5599.26|5598.66|5599.14|5598.54|5599.26|5598.66|5599.14|5598.54|18
1721300280000|2024-07-18 10:58:00|||||||||19
1721300290000|2024-07-18 10:58:10|||||||||1
1721300300000|2024-07-18 10:58:20|5599.26|5598.66|5599.39|5598.79|5599.39|5598.79|5599.26|5598.66|19
1721300310000|2024-07-18 10:58:30|5599.26|5598.66|5599.14|5598.54|5599.26|5598.66|5599.14|5598.54|18
1721300320000|2024-07-18 10:58:40|5598.89|5598.29|5598.89|5598.29|5598.89|5598.29|5598.64|5598.04|100
1721300330000|2024-07-18 10:58:50|5598.76|5598.16|5598.39|5597.79|5598.76|5598.16|5598.39|5597.79|34
1721300340000|2024-07-18 10:59:00|5598.51|5597.91|5598.64|5598.04|5598.64|5598.04|5598.51|5597.91|26
1721300350000|2024-07-18 10:59:10|5598.76|5598.16|5598.89|5598.29|5598.89|5598.29|5598.76|5598.16|14
1721300360000|2024-07-18 10:59:20|5598.76|5598.16|5598.64|5598.04|5598.76|5598.16|5598.64|5598.04|12
1721300370000|2024-07-18 10:59:30|5598.76|5598.16|5598.76|5598.16|5598.76|5598.16|5598.64|5598.04|5
1721300380000|2024-07-18 10:59:40|5598.89|5598.29|5598.89|5598.29|5598.89|5598.29|5598.89|5598.29|0
1721300390000|2024-07-18 10:59:50|5598.64|5598.04|5598.64|5598.04|5598.64|5598.04|5598.64|5598.04|12
1721300400000|2024-07-18 11:00:00|5598.89|5598.29|5598.89|5598.29|5599.14|5598.54|5598.76|5598.16|225
1721300410000|2024-07-18 11:00:10|5598.76|5598.16|5598.64|5598.04|5598.89|5598.29|5598.64|5598.04|27
1721300420000|2024-07-18 11:00:20|5598.51|5597.91|5598.39|5597.79|5598.51|5597.91|5598.39|5597.79|15
1721300430000|2024-07-18 11:00:30|5597.89|5597.29|5598.14|5597.54|5598.39|5597.79|5597.89|5597.29|116
1721300440000|2024-07-18 11:00:40|5598.39|5597.79|5598.39|5597.79|5598.64|5598.04|5598.39|5597.79|47
1721300450000|2024-07-18 11:00:50|5598.51|5597.91|5598.39|5597.79|5598.51|5597.91|5598.14|5597.54|8
1721300460000|2024-07-18 11:01:00|5598.14|5597.54|5597.64|5597.04|5598.14|5597.54|5597.39|5596.79|98
1721300470000|2024-07-18 11:01:10|5597.51|5596.91|5597.14|5596.54|5597.51|5596.91|5597.14|5596.54|18
1721300480000|2024-07-18 11:01:20|5597.01|5596.41|5597.39|5596.79|5597.39|5596.79|5597.01|5596.41|38
1721300490000|2024-07-18 11:01:30|5597.26|5596.66|5597.14|5596.54|5597.39|5596.79|5597.14|5596.54|8
1721300500000|2024-07-18 11:01:40|5597.01|5596.41|5597.39|5596.79|5597.39|5596.79|5597.01|5596.41|27
1721300510000|2024-07-18 11:01:50|5597.14|5596.54|5597.14|5596.54|5597.26|5596.66|5597.14|5596.54|33
1721300520000|2024-07-18 11:02:00|5597.01|5596.41|5597.39|5596.79|5597.39|5596.79|5596.64|5596.04|64
1721300530000|2024-07-18 11:02:10|5597.26|5596.66|5597.39|5596.79|5597.39|5596.79|5597.26|5596.66|32
1721300540000|2024-07-18 11:02:20|5597.51|5596.91|5597.64|5597.04|5597.64|5597.04|5597.51|5596.91|13
1721300550000|2024-07-18 11:02:30|5598.14|5597.54|5597.89|5597.29|5598.14|5597.54|5597.89|5597.29|20
1721300560000|2024-07-18 11:02:40|5598.14|5597.54|5598.39|5597.79|5598.64|5598.04|5598.14|5597.54|71
1721300570000|2024-07-18 11:02:50|5598.51|5597.91|5598.39|5597.79|5598.64|5598.04|5598.14|5597.54|22
1721300580000|2024-07-18 11:03:00|5597.64|5597.04|5597.39|5596.79|5597.64|5597.04|5597.39|5596.79|188
1721300590000|2024-07-18 11:03:10|5597.51|5596.91|5597.51|5596.91|5597.64|5597.04|5597.39|5596.79|44
1721300600000|2024-07-18 11:03:20|5597.64|5597.04|5597.64|5597.04|5597.64|5597.04|5597.64|5597.04|36
1721300610000|2024-07-18 11:03:30|5597.76|5597.16|5597.89|5597.29|5597.89|5597.29|5597.64|5597.04|29
1721300620000|2024-07-18 11:03:40|5598.14|5597.54|5598.14|5597.54|5598.14|5597.54|5598.14|5597.54|10
1721300630000|2024-07-18 11:03:50|5598.01|5597.41|5597.89|5597.29|5598.01|5597.41|5597.89|5597.29|16
1721300640000|2024-07-18 11:04:00|5598.14|5597.54|5598.39|5597.79|5598.39|5597.79|5597.89|5597.29|53
1721300650000|2024-07-18 11:04:10|5598.14|5597.54|5598.14|5597.54|5598.26|5597.66|5598.14|5597.54|28
1721300660000|2024-07-18 11:04:20|5598.26|5597.66|5598.39|5597.79|5598.64|5598.04|5598.26|5597.66|35
1721300670000|2024-07-18 11:04:30|5598.51|5597.91|5598.89|5598.29|5598.89|5598.29|5598.51|5597.91|24
1721300680000|2024-07-18 11:04:40|5599.01|5598.41|5599.14|5598.54|5599.14|5598.54|5599.01|5598.41|8
1721300690000|2024-07-18 11:04:50|5599.01|5598.41|5599.14|5598.54|5599.14|5598.54|5599.01|5598.41|54
1721300700000|2024-07-18 11:05:00|5598.89|5598.29|5598.89|5598.29|5599.14|5598.54|5598.89|5598.29|16
1721300710000|2024-07-18 11:05:10|5599.14|5598.54|5599.14|5598.54|5599.14|5598.54|5598.89|5598.29|17
1721300720000|2024-07-18 11:05:20|5599.26|5598.66|5599.14|5598.54|5599.26|5598.66|5598.89|5598.29|26
1721300730000|2024-07-18 11:05:30|5599.26|5598.66|5599.39|5598.79|5599.39|5598.79|5599.14|5598.54|17
1721300740000|2024-07-18 11:05:40|5599.26|5598.66|5599.39|5598.79|5599.39|5598.79|5599.14|5598.54|35
1721300750000|2024-07-18 11:05:50|||||||||21
1721300760000|2024-07-18 11:06:00|5599.26|5598.66|5598.89|5598.29|5599.26|5598.66|5598.89|5598.29|43
1721300770000|2024-07-18 11:06:10|5598.64|5598.04|5598.89|5598.29|5599.01|5598.41|5598.64|5598.04|18
1721300780000|2024-07-18 11:06:20|5599.01|5598.41|5599.26|5598.66|5599.39|5598.79|5599.01|5598.41|15
1721300790000|2024-07-18 11:06:30|5599.14|5598.54|5599.14|5598.54|5599.14|5598.54|5599.14|5598.54|8
1721300800000|2024-07-18 11:06:40|5599.26|5598.66|5599.14|5598.54|5599.39|5598.79|5599.14|5598.54|22
1721300810000|2024-07-18 11:06:50|5599.26|5598.66|5598.89|5598.29|5599.39|5598.79|5598.89|5598.29|26
1721300820000|2024-07-18 11:07:00|5598.64|5598.04|5598.64|5598.04|5598.64|5598.04|5598.39|5597.79|17
1721300830000|2024-07-18 11:07:10|5598.14|5597.54|5598.14|5597.54|5598.14|5597.54|5598.14|5597.54|99
1721300840000|2024-07-18 11:07:20|5598.01|5597.41|5598.26|5597.66|5598.39|5597.79|5597.89|5597.29|31
1721300850000|2024-07-18 11:07:30|5598.39|5597.79|5598.39|5597.79|5598.39|5597.79|5598.14|5597.54|20
1721300860000|2024-07-18 11:07:40|5598.26|5597.66|5597.89|5597.29|5598.26|5597.66|5597.89|5597.29|29
1721300870000|2024-07-18 11:07:50|5597.76|5597.16|5597.64|5597.04|5597.76|5597.16|5597.64|5597.04|27
1721300880000|2024-07-18 11:08:00|5597.76|5597.16|5598.14|5597.54|5598.26|5597.66|5597.64|5597.04|60
1721300890000|2024-07-18 11:08:10|5598.26|5597.66|5598.39|5597.79|5598.64|5598.04|5598.26|5597.66|21
1721300900000|2024-07-18 11:08:20|5598.14|5597.54|5598.39|5597.79|5598.39|5597.79|5598.14|5597.54|19
1721300910000|2024-07-18 11:08:30|5598.51|5597.91|5598.39|5597.79|5598.51|5597.91|5598.39|5597.79|10
1721300920000|2024-07-18 11:08:40|5598.51|5597.91|5598.39|5597.79|5598.51|5597.91|5598.14|5597.54|18
1721300930000|2024-07-18 11:08:50|5598.14|5597.54|5598.39|5597.79|5598.39|5597.79|5598.14|5597.54|5
1721300960000|2024-07-18 11:09:20|5598.26|5597.66|5598.14|5597.54|5598.39|5597.79|5598.14|5597.54|18
1721300970000|2024-07-18 11:09:30|5597.89|5597.29|5598.14|5597.54|5598.14|5597.54|5597.89|5597.29|22
1721300980000|2024-07-18 11:09:40|5598.39|5597.79|5598.39|5597.79|5598.39|5597.79|5598.39|5597.79|17
1721300990000|2024-07-18 11:09:50|5598.26|5597.66|5598.39|5597.79|5598.39|5597.79|5598.14|5597.54|10
1721301000000|2024-07-18 11:10:00|5598.26|5597.66|5597.89|5597.29|5598.26|5597.66|5597.89|5597.29|32
1721301010000|2024-07-18 11:10:10|5597.39|5596.79|5597.64|5597.04|5597.64|5597.04|5597.39|5596.79|27
1721301020000|2024-07-18 11:10:20|5597.51|5596.91|5597.39|5596.79|5597.51|5596.91|5597.39|5596.79|21
1721301030000|2024-07-18 11:10:30|5597.14|5596.54|5597.26|5596.66|5597.39|5596.79|5597.14|5596.54|14
1721301040000|2024-07-18 11:10:40|5597.14|5596.54|5597.14|5596.54|5597.14|5596.54|5596.89|5596.29|35
1721301050000|2024-07-18 11:10:50|5597.39|5596.79|5597.64|5597.04|5597.64|5597.04|5597.39|5596.79|24
1721301060000|2024-07-18 11:11:00|5597.39|5596.79|5597.64|5597.04|5597.64|5597.04|5597.39|5596.79|16
1721301070000|2024-07-18 11:11:10|5597.39|5596.79|5597.14|5596.54|5597.64|5597.04|5597.14|5596.54|22
1721301080000|2024-07-18 11:11:20|||||||||1
1721301090000|2024-07-18 11:11:30|5597.26|5596.66|5597.64|5597.04|5597.64|5597.04|5597.26|5596.66|32
1721301100000|2024-07-18 11:11:40|5597.76|5597.16|5597.51|5596.91|5597.76|5597.16|5597.39|5596.79|19
1721301110000|2024-07-18 11:11:50|5597.39|5596.79|5597.39|5596.79|5597.64|5597.04|5597.39|5596.79|10
1721301120000|2024-07-18 11:12:00|5597.14|5596.54|5596.89|5596.29|5597.14|5596.54|5596.89|5596.29|26
1721301130000|2024-07-18 11:12:10|5597.01|5596.41|5596.64|5596.04|5597.14|5596.54|5596.64|5596.04|22
1721301140000|2024-07-18 11:12:20|5596.76|5596.16|5596.39|5595.79|5596.89|5596.29|5596.39|5595.79|24
1721301150000|2024-07-18 11:12:30|5596.51|5595.91|5596.39|5595.79|5596.51|5595.91|5596.39|5595.79|30
1721301160000|2024-07-18 11:12:40|5596.51|5595.91|5596.39|5595.79|5596.64|5596.04|5596.39|5595.79|28
1721301170000|2024-07-18 11:12:50|5596.51|5595.91|5596.39|5595.79|5596.51|5595.91|5596.39|5595.79|37
1721301180000|2024-07-18 11:13:00|5596.51|5595.91|5596.64|5596.04|5596.64|5596.04|5596.39|5595.79|16
1721301190000|2024-07-18 11:13:10|5596.89|5596.29|5597.14|5596.54|5597.14|5596.54|5596.89|5596.29|12
1721301200000|2024-07-18 11:13:20|5596.89|5596.29|5597.39|5596.79|5597.39|5596.79|5596.89|5596.29|27
1721301210000|2024-07-18 11:13:30|5597.26|5596.66|5597.39|5596.79|5597.39|5596.79|5597.14|5596.54|17
1721301220000|2024-07-18 11:13:40|5597.26|5596.66|5597.39|5596.79|5597.39|5596.79|5597.14|5596.54|11
1721301230000|2024-07-18 11:13:50|5597.64|5597.04|5597.39|5596.79|5597.64|5597.04|5597.39|5596.79|11
1721301240000|2024-07-18 11:14:00|5597.51|5596.91|5597.39|5596.79|5597.64|5597.04|5597.39|5596.79|3
1721301250000|2024-07-18 11:14:10|5597.51|5596.91|5597.89|5597.29|5597.89|5597.29|5597.51|5596.91|37
1721301260000|2024-07-18 11:14:20|5598.14|5597.54|5598.14|5597.54|5598.14|5597.54|5598.14|5597.54|19
1721301270000|2024-07-18 11:14:30|5598.26|5597.66|5598.39|5597.79|5598.39|5597.79|5598.26|5597.66|9
1721301280000|2024-07-18 11:14:40|5598.51|5597.91|5598.14|5597.54|5598.51|5597.91|5598.14|5597.54|70
1721301290000|2024-07-18 11:14:50|5598.26|5597.66|5598.39|5597.79|5598.39|5597.79|5598.26|5597.66|11
1721301300000|2024-07-18 11:15:00|5598.64|5598.04|5598.14|5597.54|5598.64|5598.04|5597.89|5597.29|52
1721301310000|2024-07-18 11:15:10|5597.89|5597.29|5598.14|5597.54|5598.14|5597.54|5597.89|5597.29|18
1721301320000|2024-07-18 11:15:20|5598.39|5597.79|5598.64|5598.04|5598.64|5598.04|5598.39|5597.79|43
1721301330000|2024-07-18 11:15:30|5598.89|5598.29|5599.14|5598.54|5599.14|5598.54|5598.76|5598.16|88
1721301340000|2024-07-18 11:15:40|5599.26|5598.66|5599.14|5598.54|5599.39|5598.79|5599.14|5598.54|67
1721301350000|2024-07-18 11:15:50|5599.39|5598.79|5598.89|5598.29|5599.39|5598.79|5598.89|5598.29|25
1721301360000|2024-07-18 11:16:00|||||||||13
1721301370000|2024-07-18 11:16:10|5598.64|5598.04|5598.39|5597.79|5598.64|5598.04|5598.39|5597.79|40
1721301380000|2024-07-18 11:16:20|5598.14|5597.54|5597.89|5597.29|5598.14|5597.54|5597.76|5597.16|43
1721301390000|2024-07-18 11:16:30|5598.01|5597.41|5598.14|5597.54|5598.14|5597.54|5598.01|5597.41|20
1721301400000|2024-07-18 11:16:40|5598.01|5597.41|5597.89|5597.29|5598.14|5597.54|5597.89|5597.29|12
1721301410000|2024-07-18 11:16:50|5598.14|5597.54|5598.14|5597.54|5598.14|5597.54|5598.01|5597.41|26
1721301420000|2024-07-18 11:17:00|5598.01|5597.41|5597.89|5597.29|5598.14|5597.54|5597.76|5597.16|45
1721301440000|2024-07-18 11:17:20|5598.14|5597.54|5598.14|5597.54|5598.14|5597.54|5598.14|5597.54|27
1721301450000|2024-07-18 11:17:30|5598.39|5597.79|5598.39|5597.79|5598.51|5597.91|5598.39|5597.79|23
1721301460000|2024-07-18 11:17:40|5598.14|5597.54|5598.39|5597.79|5598.39|5597.79|5598.14|5597.54|14
1721301470000|2024-07-18 11:17:50|5598.26|5597.66|5597.89|5597.29|5598.26|5597.66|5597.89|5597.29|34
1721301480000|2024-07-18 11:18:00|5598.14|5597.54|5598.14|5597.54|5598.26|5597.66|5598.14|5597.54|6
1721301490000|2024-07-18 11:18:10|5598.01|5597.41|5597.64|5597.04|5598.01|5597.41|5597.64|5597.04|31
1721301500000|2024-07-18 11:18:20|5597.39|5596.79|5596.89|5596.29|5597.39|5596.79|5596.89|5596.29|83
1721301510000|2024-07-18 11:18:30|5596.64|5596.04|5596.64|5596.04|5596.89|5596.29|5596.64|5596.04|36
1721301520000|2024-07-18 11:18:40|5596.76|5596.16|5596.76|5596.16|5596.89|5596.29|5596.64|5596.04|21
1721301530000|2024-07-18 11:18:50|5596.89|5596.29|5596.89|5596.29|5597.14|5596.54|5596.89|5596.29|17
1721301540000|2024-07-18 11:19:00|5597.01|5596.41|5596.64|5596.04|5597.01|5596.41|5596.64|5596.04|35
1721301550000|2024-07-18 11:19:10|5596.39|5595.79|5596.39|5595.79|5596.39|5595.79|5596.26|5595.66|72
1721301560000|2024-07-18 11:19:20|5596.64|5596.04|5596.51|5595.91|5596.64|5596.04|5596.51|5595.91|22
1721301570000|2024-07-18 11:19:30|5596.39|5595.79|5596.39|5595.79|5596.51|5595.91|5596.39|5595.79|22
1721301580000|2024-07-18 11:19:40|||||||||13
1721301590000|2024-07-18 11:19:50|||||||||6
1721301600000|2024-07-18 11:20:00|5596.51|5595.91|5596.89|5596.29|5596.89|5596.29|5596.39|5595.79|57
1721301610000|2024-07-18 11:20:10|5596.76|5596.16|5596.89|5596.29|5596.89|5596.29|5596.64|5596.04|16
1721301620000|2024-07-18 11:20:20|5597.01|5596.41|5597.64|5597.04|5597.64|5597.04|5597.01|5596.41|72
1721301630000|2024-07-18 11:20:30|5597.89|5597.29|5597.89|5597.29|5597.89|5597.29|5597.64|5597.04|38
1721301640000|2024-07-18 11:20:40|5597.76|5597.16|5597.89|5597.29|5597.89|5597.29|5597.64|5597.04|11
1721301650000|2024-07-18 11:20:50|5597.64|5597.04|5597.89|5597.29|5597.89|5597.29|5597.64|5597.04|35
1721301660000|2024-07-18 11:21:00|5597.76|5597.16|5597.89|5597.29|5597.89|5597.29|5597.76|5597.16|6
1721301670000|2024-07-18 11:21:10|5598.14|5597.54|5597.89|5597.29|5598.14|5597.54|5597.76|5597.16|33
1721301680000|2024-07-18 11:21:20|5597.76|5597.16|5597.89|5597.29|5597.89|5597.29|5597.39|5596.79|50
1721301690000|2024-07-18 11:21:30|5597.64|5597.04|5597.64|5597.04|5597.89|5597.29|5597.64|5597.04|12
1721301700000|2024-07-18 11:21:40|5597.76|5597.16|5597.64|5597.04|5597.76|5597.16|5597.64|5597.04|6
1721301710000|2024-07-18 11:21:50|5597.51|5596.91|5597.14|5596.54|5597.51|5596.91|5597.14|5596.54|9
1721301720000|2024-07-18 11:22:00|5597.26|5596.66|5597.39|5596.79|5597.39|5596.79|5597.26|5596.66|19
1721301730000|2024-07-18 11:22:10|5597.51|5596.91|5597.64|5597.04|5597.64|5597.04|5597.39|5596.79|14
1721301740000|2024-07-18 11:22:20|5597.51|5596.91|5597.39|5596.79|5597.64|5597.04|5597.14|5596.54|34
1721301750000|2024-07-18 11:22:30|||||||||1
1721301760000|2024-07-18 11:22:40|5597.26|5596.66|5596.89|5596.29|5597.26|5596.66|5596.64|5596.04|32
1721301770000|2024-07-18 11:22:50|5596.76|5596.16|5596.89|5596.29|5597.01|5596.41|5596.76|5596.16|30
1721301780000|2024-07-18 11:23:00|5597.01|5596.41|5597.89|5597.29|5598.01|5597.41|5597.01|5596.41|55
1721301790000|2024-07-18 11:23:10|5598.14|5597.54|5598.14|5597.54|5598.14|5597.54|5597.89|5597.29|21
1721301810000|2024-07-18 11:23:30|5598.26|5597.66|5598.39|5597.79|5598.39|5597.79|5598.26|5597.66|21
1721301820000|2024-07-18 11:23:40|5598.51|5597.91|5598.64|5598.04|5598.64|5598.04|5598.51|5597.91|16
1721301840000|2024-07-18 11:24:00|||||||||38
1721301850000|2024-07-18 11:24:10|5598.39|5597.79|5598.51|5597.91|5598.51|5597.91|5598.14|5597.54|33
1721301860000|2024-07-18 11:24:20|5598.39|5597.79|5597.89|5597.29|5598.51|5597.91|5597.89|5597.29|32
1721301870000|2024-07-18 11:24:30|5598.14|5597.54|5598.14|5597.54|5598.14|5597.54|5598.14|5597.54|29
1721301880000|2024-07-18 11:24:40|||||||||4
1721301890000|2024-07-18 11:24:50|||||||||42
1721301900000|2024-07-18 11:25:00|5598.39|5597.79|5598.64|5598.04|5598.64|5598.04|5598.39|5597.79|39
1721301910000|2024-07-18 11:25:10|||||||||24
1721301920000|2024-07-18 11:25:20|5598.51|5597.91|5598.39|5597.79|5598.64|5598.04|5598.39|5597.79|43
1721301930000|2024-07-18 11:25:30|||||||||1
1721301940000|2024-07-18 11:25:40|5598.51|5597.91|5598.64|5598.04|5598.64|5598.04|5598.51|5597.91|12
1721301950000|2024-07-18 11:25:50|5598.51|5597.91|5598.14|5597.54|5598.64|5598.04|5598.14|5597.54|36
1721301960000|2024-07-18 11:26:00|5597.89|5597.29|5597.64|5597.04|5597.89|5597.29|5597.64|5597.04|14
1721301970000|2024-07-18 11:26:10|5597.76|5597.16|5597.64|5597.04|5597.89|5597.29|5597.64|5597.04|21
1721301980000|2024-07-18 11:26:20|5597.39|5596.79|5597.39|5596.79|5597.64|5597.04|5597.39|5596.79|46
1721301990000|2024-07-18 11:26:30|||||||||1
1721302000000|2024-07-18 11:26:40|5597.14|5596.54|5597.14|5596.54|5597.14|5596.54|5597.14|5596.54|66
1721302010000|2024-07-18 11:26:50|5597.39|5596.79|5597.01|5596.41|5597.39|5596.79|5596.89|5596.29|31
1721302020000|2024-07-18 11:27:00|5597.14|5596.54|5597.39|5596.79|5597.39|5596.79|5597.14|5596.54|23
1721302030000|2024-07-18 11:27:10|5597.51|5596.91|5597.14|5596.54|5597.51|5596.91|5597.14|5596.54|17
1721302040000|2024-07-18 11:27:20|5597.01|5596.41|5597.39|5596.79|5597.39|5596.79|5596.89|5596.29|76
1721302050000|2024-07-18 11:27:30|5597.14|5596.54|5596.89|5596.29|5597.14|5596.54|5596.89|5596.29|12
1721302060000|2024-07-18 11:27:40|5597.01|5596.41|5596.89|5596.29|5597.14|5596.54|5596.89|5596.29|14
1721302070000|2024-07-18 11:27:50|5597.01|5596.41|5597.39|5596.79|5597.39|5596.79|5597.01|5596.41|93
1721302080000|2024-07-18 11:28:00|5597.26|5596.66|5597.39|5596.79|5597.39|5596.79|5597.14|5596.54|27
1721302090000|2024-07-18 11:28:10|5597.26|5596.66|5597.39|5596.79|5597.39|5596.79|5597.26|5596.66|19
1721302100000|2024-07-18 11:28:20|5597.51|5596.91|5597.39|5596.79|5597.64|5597.04|5597.39|5596.79|10
1721302110000|2024-07-18 11:28:30|5597.14|5596.54|5597.14|5596.54|5597.14|5596.54|5597.14|5596.54|11
1721302120000|2024-07-18 11:28:40|||||||||3
1721302130000|2024-07-18 11:28:50|5597.39|5596.79|5597.39|5596.79|5597.51|5596.91|5597.39|5596.79|28
1721302140000|2024-07-18 11:29:00|||||||||20
1721302150000|2024-07-18 11:29:10|5597.26|5596.66|5597.14|5596.54|5597.26|5596.66|5597.14|5596.54|13
1721302160000|2024-07-18 11:29:20|5596.89|5596.29|5596.89|5596.29|5596.89|5596.29|5596.89|5596.29|7
1721302170000|2024-07-18 11:29:30|||||||||15
1721302180000|2024-07-18 11:29:40|5597.01|5596.41|5596.89|5596.29|5597.14|5596.54|5596.89|5596.29|23
1721302190000|2024-07-18 11:29:50|5597.01|5596.41|5596.89|5596.29|5597.14|5596.54|5596.89|5596.29|7
1721302200000|2024-07-18 11:30:00|5597.01|5596.41|5596.64|5596.04|5597.14|5596.54|5596.64|5596.04|19
1721302210000|2024-07-18 11:30:10|5596.76|5596.16|5596.89|5596.29|5596.89|5596.29|5596.76|5596.16|11
1721302220000|2024-07-18 11:30:20|5596.76|5596.16|5597.14|5596.54|5597.14|5596.54|5596.76|5596.16|19
1721302230000|2024-07-18 11:30:30|5597.01|5596.41|5597.14|5596.54|5597.14|5596.54|5597.01|5596.41|12
1721302240000|2024-07-18 11:30:40|5597.01|5596.41|5597.39|5596.79|5597.39|5596.79|5597.01|5596.41|44
1721302250000|2024-07-18 11:30:50|5597.14|5596.54|5597.14|5596.54|5597.14|5596.54|5597.14|5596.54|25
1721302260000|2024-07-18 11:31:00|5597.26|5596.66|5597.14|5596.54|5597.39|5596.79|5597.14|5596.54|19
1721302270000|2024-07-18 11:31:10|5597.26|5596.66|5597.39|5596.79|5597.39|5596.79|5597.26|5596.66|31
1721302280000|2024-07-18 11:31:20|5597.26|5596.66|5597.14|5596.54|5597.26|5596.66|5597.14|5596.54|54
1721302290000|2024-07-18 11:31:30|5597.39|5596.79|5596.89|5596.29|5597.39|5596.79|5596.89|5596.29|45
1721302300000|2024-07-18 11:31:40|5597.01|5596.41|5597.14|5596.54|5597.14|5596.54|5597.01|5596.41|22
1721302310000|2024-07-18 11:31:50|5596.89|5596.29|5596.89|5596.29|5596.89|5596.29|5596.64|5596.04|60
1721302320000|2024-07-18 11:32:00|5597.01|5596.41|5597.26|5596.66|5597.39|5596.79|5597.01|5596.41|54
1721302330000|2024-07-18 11:32:10|5597.14|5596.54|5597.64|5597.04|5597.64|5597.04|5597.14|5596.54|77
1721302340000|2024-07-18 11:32:20|5597.89|5597.29|5597.89|5597.29|5597.89|5597.29|5597.89|5597.29|26
1721302350000|2024-07-18 11:32:30|5597.64|5597.04|5597.64|5597.04|5597.64|5597.04|5597.64|5597.04|33
1721302360000|2024-07-18 11:32:40|5597.51|5596.91|5597.39|5596.79|5597.51|5596.91|5597.39|5596.79|19
1721302370000|2024-07-18 11:32:50|5597.14|5596.54|5597.39|5596.79|5597.39|5596.79|5597.14|5596.54|57
1721302380000|2024-07-18 11:33:00|5597.26|5596.66|5597.26|5596.66|5597.39|5596.79|5597.26|5596.66|17
1721302390000|2024-07-18 11:33:10|5597.14|5596.54|5596.89|5596.29|5597.14|5596.54|5596.89|5596.29|37
1721302400000|2024-07-18 11:33:20|5597.01|5596.41|5596.64|5596.04|5597.01|5596.41|5596.64|5596.04|70
1721302410000|2024-07-18 11:33:30|5596.76|5596.16|5596.89|5596.29|5596.89|5596.29|5596.64|5596.04|63
1721302420000|2024-07-18 11:33:40|5596.76|5596.16|5596.64|5596.04|5596.76|5596.16|5596.64|5596.04|51
1721302430000|2024-07-18 11:33:50|5596.76|5596.16|5596.89|5596.29|5596.89|5596.29|5596.64|5596.04|46
1721302440000|2024-07-18 11:34:00|5596.76|5596.16|5597.14|5596.54|5597.14|5596.54|5596.76|5596.16|31
1721302450000|2024-07-18 11:34:10|5597.01|5596.41|5597.14|5596.54|5597.14|5596.54|5596.89|5596.29|21
1721302460000|2024-07-18 11:34:20|5597.39|5596.79|5597.14|5596.54|5597.39|5596.79|5597.14|5596.54|18
1721302470000|2024-07-18 11:34:30|5597.26|5596.66|5597.64|5597.04|5597.64|5597.04|5597.14|5596.54|85
1721302480000|2024-07-18 11:34:40|5597.76|5597.16|5597.64|5597.04|5597.76|5597.16|5597.64|5597.04|23
1721302490000|2024-07-18 11:34:50|5597.76|5597.16|5597.89|5597.29|5597.89|5597.29|5597.76|5597.16|2
1721302500000|2024-07-18 11:35:00|5597.76|5597.16|5597.64|5597.04|5597.76|5597.16|5597.64|5597.04|29
1721302510000|2024-07-18 11:35:10|5597.51|5596.91|5597.14|5596.54|5597.51|5596.91|5597.14|5596.54|34
1721302520000|2024-07-18 11:35:20|||||||||7
1721302530000|2024-07-18 11:35:30|5597.39|5596.79|5597.64|5597.04|5597.64|5597.04|5597.39|5596.79|54
1721302540000|2024-07-18 11:35:40|5597.89|5597.29|5597.89|5597.29|5597.89|5597.29|5597.64|5597.04|31
1721302550000|2024-07-18 11:35:50|5598.01|5597.41|5597.64|5597.04|5598.14|5597.54|5597.64|5597.04|43
1721302560000|2024-07-18 11:36:00|5597.51|5596.91|5597.64|5597.04|5597.64|5597.04|5597.51|5596.91|17
1721302570000|2024-07-18 11:36:10|5597.89|5597.29|5598.14|5597.54|5598.14|5597.54|5597.89|5597.29|123
1721302580000|2024-07-18 11:36:20|5598.26|5597.66|5598.39|5597.79|5598.39|5597.79|5598.26|5597.66|11
1721302590000|2024-07-18 11:36:30|5598.14|5597.54|5598.39|5597.79|5598.39|5597.79|5598.14|5597.54|15
1721302600000|2024-07-18 11:36:40|5598.51|5597.91|5598.64|5598.04|5598.64|5598.04|5598.39|5597.79|33
1721302610000|2024-07-18 11:36:50|||||||||2
1721302620000|2024-07-18 11:37:00|5598.89|5598.29|5598.89|5598.29|5598.89|5598.29|5598.89|5598.29|30
1721302630000|2024-07-18 11:37:10|5598.76|5598.16|5598.64|5598.04|5598.89|5598.29|5598.64|5598.04|62
1721302640000|2024-07-18 11:37:20|5598.76|5598.16|5599.14|5598.54|5599.14|5598.54|5598.64|5598.04|53
1721302650000|2024-07-18 11:37:30|5599.01|5598.41|5599.14|5598.54|5599.14|5598.54|5598.89|5598.29|68
1721302660000|2024-07-18 11:37:40|5599.01|5598.41|5598.89|5598.29|5599.14|5598.54|5598.89|5598.29|8
1721302670000|2024-07-18 11:37:50|||||||||7
1721302680000|2024-07-18 11:38:00|5599.01|5598.41|5599.39|5598.79|5599.39|5598.79|5599.01|5598.41|27
1721302690000|2024-07-18 11:38:10|5599.14|5598.54|5599.14|5598.54|5599.26|5598.66|5599.14|5598.54|34
1721302700000|2024-07-18 11:38:20|5599.39|5598.79|5599.39|5598.79|5599.64|5599.04|5599.39|5598.79|49
1721302710000|2024-07-18 11:38:30|5599.51|5598.91|5599.64|5599.04|5599.64|5599.04|5599.51|5598.91|16
1721302720000|2024-07-18 11:38:40|5599.51|5598.91|5599.64|5599.04|5599.64|5599.04|5599.39|5598.79|30
1721302730000|2024-07-18 11:38:50|5599.76|5599.16|5599.39|5598.79|5599.89|5599.29|5599.39|5598.79|55
1721302740000|2024-07-18 11:39:00|5599.51|5598.91|5599.89|5599.29|5599.89|5599.29|5599.51|5598.91|23
1721302750000|2024-07-18 11:39:10|5600.01|5599.41|5600.14|5599.54|5600.14|5599.54|5599.89|5599.29|97
1721302760000|2024-07-18 11:39:20|5599.89|5599.29|5600.14|5599.54|5600.14|5599.54|5599.89|5599.29|15
1721302770000|2024-07-18 11:39:30|5600.39|5599.79|5600.14|5599.54|5600.39|5599.79|5600.14|5599.54|30
1721302780000|2024-07-18 11:39:40|5600.39|5599.79|5600.14|5599.54|5600.39|5599.79|5600.14|5599.54|10
1721302790000|2024-07-18 11:39:50|5599.89|5599.29|5599.89|5599.29|5600.14|5599.54|5599.89|5599.29|55
1721302800000|2024-07-18 11:40:00|5599.76|5599.16|5599.64|5599.04|5599.89|5599.29|5599.64|5599.04|37
1721302810000|2024-07-18 11:40:10|5599.76|5599.16|5599.39|5598.79|5599.76|5599.16|5599.39|5598.79|47
1721302820000|2024-07-18 11:40:20|||||||||1
1721302830000|2024-07-18 11:40:30|5599.51|5598.91|5599.39|5598.79|5599.64|5599.04|5599.39|5598.79|41
1721302840000|2024-07-18 11:40:40|5599.14|5598.54|5599.39|5598.79|5599.39|5598.79|5599.14|5598.54|88
1721302850000|2024-07-18 11:40:50|||||||||66
1721302860000|2024-07-18 11:41:00|5599.26|5598.66|5599.39|5598.79|5599.39|5598.79|5599.26|5598.66|11
1721302870000|2024-07-18 11:41:10|5599.51|5598.91|5599.64|5599.04|5599.89|5599.29|5599.51|5598.91|27
1721302880000|2024-07-18 11:41:20|5599.89|5599.29|5599.64|5599.04|5599.89|5599.29|5599.64|5599.04|9
1721302890000|2024-07-18 11:41:30|5599.89|5599.29|5599.89|5599.29|5599.89|5599.29|5599.64|5599.04|19
1721302900000|2024-07-18 11:41:40|5600.14|5599.54|5600.01|5599.41|5600.14|5599.54|5600.01|5599.41|22
1721302910000|2024-07-18 11:41:50|5600.14|5599.54|5600.14|5599.54|5600.14|5599.54|5599.89|5599.29|14
1721302920000|2024-07-18 11:42:00|5600.39|5599.79|5600.39|5599.79|5600.51|5599.91|5600.26|5599.66|152
1721302930000|2024-07-18 11:42:10|5600.64|5600.04|5600.64|5600.04|5600.64|5600.04|5600.64|5600.04|82
1721302940000|2024-07-18 11:42:20|5600.51|5599.91|5600.64|5600.04|5600.64|5600.04|5600.51|5599.91|52
1721302950000|2024-07-18 11:42:30|5600.89|5600.29|5600.64|5600.04|5600.89|5600.29|5600.64|5600.04|59
1721302960000|2024-07-18 11:42:40|5600.76|5600.16|5600.64|5600.04|5600.76|5600.16|5600.64|5600.04|21
1721302970000|2024-07-18 11:42:50|5600.76|5600.16|5600.89|5600.29|5600.89|5600.29|5600.64|5600.04|41
1721302980000|2024-07-18 11:43:00|5600.76|5600.16|5600.64|5600.04|5600.76|5600.16|5600.39|5599.79|80
1721302990000|2024-07-18 11:43:10|5600.51|5599.91|5600.39|5599.79|5600.51|5599.91|5600.39|5599.79|15
1721303000000|2024-07-18 11:43:20|5600.89|5600.29|5600.89|5600.29|5601.01|5600.41|5600.89|5600.29|179
1721303010000|2024-07-18 11:43:30|5601.01|5600.41|5600.64|5600.04|5601.14|5600.54|5600.64|5600.04|98
1721303020000|2024-07-18 11:43:40|5600.76|5600.16|5600.64|5600.04|5600.89|5600.29|5600.64|5600.04|21
1721303030000|2024-07-18 11:43:50|5600.76|5600.16|5600.89|5600.29|5600.89|5600.29|5600.64|5600.04|36
1721303040000|2024-07-18 11:44:00|5601.14|5600.54|5600.89|5600.29|5601.14|5600.54|5600.89|5600.29|108
1721303050000|2024-07-18 11:44:10|5600.64|5600.04|5600.64|5600.04|5600.76|5600.16|5600.64|5600.04|56
1721303060000|2024-07-18 11:44:20|5600.39|5599.79|5600.39|5599.79|5600.64|5600.04|5600.39|5599.79|108
1721303070000|2024-07-18 11:44:30|5600.51|5599.91|5600.39|5599.79|5600.51|5599.91|5600.26|5599.66|40
1721303090000|2024-07-18 11:44:50|5600.64|5600.04|5600.39|5599.79|5600.64|5600.04|5600.39|5599.79|38
1721303100000|2024-07-18 11:45:00|5600.64|5600.04|5600.39|5599.79|5600.64|5600.04|5600.39|5599.79|34
1721303110000|2024-07-18 11:45:10|5600.26|5599.66|5600.26|5599.66|5600.39|5599.79|5600.26|5599.66|25
1721303120000|2024-07-18 11:45:20|5600.39|5599.79|5600.14|5599.54|5600.39|5599.79|5600.14|5599.54|14
1721303130000|2024-07-18 11:45:30|5600.01|5599.41|5599.89|5599.29|5600.14|5599.54|5599.89|5599.29|35
1721303140000|2024-07-18 11:45:40|5600.14|5599.54|5600.01|5599.41|5600.14|5599.54|5599.89|5599.29|35
1721303150000|2024-07-18 11:45:50|5600.14|5599.54|5600.14|5599.54|5600.14|5599.54|5600.01|5599.41|23
1721303160000|2024-07-18 11:46:00|5600.01|5599.41|5600.14|5599.54|5600.14|5599.54|5600.01|5599.41|18
1721303170000|2024-07-18 11:46:10|5599.89|5599.29|5599.89|5599.29|5599.89|5599.29|5599.89|5599.29|14
1721303190000|2024-07-18 11:46:30|5600.14|5599.54|5600.14|5599.54|5600.14|5599.54|5600.14|5599.54|34
1721303200000|2024-07-18 11:46:40|||||||||2
1721303210000|2024-07-18 11:46:50|5600.26|5599.66|5600.64|5600.04|5600.64|5600.04|5600.26|5599.66|83
1721303220000|2024-07-18 11:47:00|5600.76|5600.16|5600.76|5600.16|5600.76|5600.16|5600.64|5600.04|50
1721303230000|2024-07-18 11:47:10|5600.64|5600.04|5600.64|5600.04|5600.89|5600.29|5600.64|5600.04|32
1721303240000|2024-07-18 11:47:20|5600.89|5600.29|5600.89|5600.29|5600.89|5600.29|5600.89|5600.29|31
1721303250000|2024-07-18 11:47:30|5600.64|5600.04|5600.89|5600.29|5600.89|5600.29|5600.64|5600.04|61
1721303260000|2024-07-18 11:47:40|||||||||1
1721303270000|2024-07-18 11:47:50|5600.76|5600.16|5600.51|5599.91|5600.76|5600.16|5600.39|5599.79|36
1721303280000|2024-07-18 11:48:00|5600.39|5599.79|5600.64|5600.04|5600.64|5600.04|5600.39|5599.79|12
1721303300000|2024-07-18 11:48:20|||||||||4
1721303310000|2024-07-18 11:48:30|5600.76|5600.16|5600.76|5600.16|5600.76|5600.16|5600.76|5600.16|20
1721303320000|2024-07-18 11:48:40|5600.64|5600.04|5600.64|5600.04|5600.76|5600.16|5600.64|5600.04|24
1721303330000|2024-07-18 11:48:50|||||||||4
1721303340000|2024-07-18 11:49:00|5600.39|5599.79|5600.64|5600.04|5600.64|5600.04|5600.39|5599.79|75
1721303350000|2024-07-18 11:49:10|5600.51|5599.91|5600.64|5600.04|5600.64|5600.04|5600.39|5599.79|35
1721303360000|2024-07-18 11:49:20|5600.76|5600.16|5600.89|5600.29|5600.89|5600.29|5600.64|5600.04|69
1721303370000|2024-07-18 11:49:30|5601.01|5600.41|5601.14|5600.54|5601.14|5600.54|5601.01|5600.41|42
1721303380000|2024-07-18 11:49:40|5601.01|5600.41|5601.14|5600.54|5601.14|5600.54|5601.01|5600.41|22
1721303390000|2024-07-18 11:49:50|5601.39|5600.79|5601.14|5600.54|5601.51|5600.91|5600.89|5600.29|102
1721303400000|2024-07-18 11:50:00|5601.26|5600.66|5601.39|5600.79|5601.39|5600.79|5601.26|5600.66|45
1721303410000|2024-07-18 11:50:10|5601.14|5600.54|5601.64|5601.04|5601.64|5601.04|5601.14|5600.54|58
1721303420000|2024-07-18 11:50:20|5601.39|5600.79|5601.64|5601.04|5601.64|5601.04|5601.39|5600.79|49
1721303430000|2024-07-18 11:50:30|||||||||40
1721303440000|2024-07-18 11:50:40|5601.39|5600.79|5601.14|5600.54|5601.39|5600.79|5601.14|5600.54|97
1721303450000|2024-07-18 11:50:50|||||||||10
1721303460000|2024-07-18 11:51:00|||||||||12
1721303470000|2024-07-18 11:51:10|5601.26|5600.66|5601.14|5600.54|5601.26|5600.66|5601.14|5600.54|24
1721303480000|2024-07-18 11:51:20|||||||||15
1721303490000|2024-07-18 11:51:30|5601.26|5600.66|5601.14|5600.54|5601.26|5600.66|5601.14|5600.54|20
1721303500000|2024-07-18 11:51:40|5601.01|5600.41|5600.89|5600.29|5601.01|5600.41|5600.89|5600.29|30
1721303510000|2024-07-18 11:51:50|5601.01|5600.41|5600.64|5600.04|5601.01|5600.41|5600.64|5600.04|38
1721303520000|2024-07-18 11:52:00|5600.51|5599.91|5600.64|5600.04|5600.64|5600.04|5600.51|5599.91|31
1721303530000|2024-07-18 11:52:10|5600.51|5599.91|5600.64|5600.04|5600.64|5600.04|5600.51|5599.91|24
1721303540000|2024-07-18 11:52:20|5600.51|5599.91|5600.64|5600.04|5600.64|5600.04|5600.39|5599.79|24
1721303560000|2024-07-18 11:52:40|5600.51|5599.91|5600.39|5599.79|5600.64|5600.04|5600.39|5599.79|18
1721303570000|2024-07-18 11:52:50|5600.51|5599.91|5600.64|5600.04|5600.64|5600.04|5600.51|5599.91|18
1721303580000|2024-07-18 11:53:00|5600.51|5599.91|5600.39|5599.79|5600.64|5600.04|5600.39|5599.79|41
1721303590000|2024-07-18 11:53:10|5600.14|5599.54|5600.39|5599.79|5600.39|5599.79|5600.14|5599.54|16
1721303600000|2024-07-18 11:53:20|5600.26|5599.66|5600.39|5599.79|5600.39|5599.79|5600.26|5599.66|10
1721303610000|2024-07-18 11:53:30|||||||||18
1721303620000|2024-07-18 11:53:40|5600.26|5599.66|5600.39|5599.79|5600.39|5599.79|5600.14|5599.54|21
1721303630000|2024-07-18 11:53:50|5600.26|5599.66|5599.89|5599.29|5600.26|5599.66|5599.89|5599.29|33
1721303640000|2024-07-18 11:54:00|5600.01|5599.41|5599.89|5599.29|5600.01|5599.41|5599.89|5599.29|36
1721303650000|2024-07-18 11:54:10|5600.01|5599.41|5599.89|5599.29|5600.14|5599.54|5599.89|5599.29|28
1721303660000|2024-07-18 11:54:20|5600.01|5599.41|5600.64|5600.04|5600.64|5600.04|5600.01|5599.41|67
1721303670000|2024-07-18 11:54:30|5600.89|5600.29|5600.64|5600.04|5600.89|5600.29|5600.64|5600.04|25
1721303680000|2024-07-18 11:54:40|5600.76|5600.16|5600.89|5600.29|5600.89|5600.29|5600.64|5600.04|12
1721303690000|2024-07-18 11:54:50|||||||||5
1721303700000|2024-07-18 11:55:00|5601.01|5600.41|5601.14|5600.54|5601.14|5600.54|5600.89|5600.29|26
1721303710000|2024-07-18 11:55:10|5601.01|5600.41|5600.89|5600.29|5601.01|5600.41|5600.89|5600.29|47
1721303720000|2024-07-18 11:55:20|5601.01|5600.41|5600.89|5600.29|5601.01|5600.41|5600.89|5600.29|4
1721303730000|2024-07-18 11:55:30|5601.14|5600.54|5601.14|5600.54|5601.14|5600.54|5601.14|5600.54|10
1721303740000|2024-07-18 11:55:40|5601.26|5600.66|5601.39|5600.79|5601.39|5600.79|5601.26|5600.66|15
1721303750000|2024-07-18 11:55:50|5601.51|5600.91|5600.89|5600.29|5601.51|5600.91|5600.89|5600.29|45
1721303770000|2024-07-18 11:56:10|||||||||48
1721303780000|2024-07-18 11:56:20|5601.14|5600.54|5601.14|5600.54|5601.14|5600.54|5601.14|5600.54|7
1721303790000|2024-07-18 11:56:30|5601.26|5600.66|5601.26|5600.66|5601.39|5600.79|5601.14|5600.54|83
1721303800000|2024-07-18 11:56:40|5601.14|5600.54|5601.39|5600.79|5601.64|5601.04|5601.14|5600.54|213
1721303810000|2024-07-18 11:56:50|||||||||69
1721303820000|2024-07-18 11:57:00|||||||||1
1721303830000|2024-07-18 11:57:10|5601.51|5600.91|5601.14|5600.54|5601.64|5601.04|5601.14|5600.54|104
1721303840000|2024-07-18 11:57:20|5601.26|5600.66|5601.39|5600.79|5601.39|5600.79|5601.26|5600.66|9
1721303850000|2024-07-18 11:57:30|||||||||15
1721303860000|2024-07-18 11:57:40|5601.14|5600.54|5601.14|5600.54|5601.14|5600.54|5601.14|5600.54|15
1721303870000|2024-07-18 11:57:50|5601.26|5600.66|5601.39|5600.79|5601.39|5600.79|5601.26|5600.66|9
1721303880000|2024-07-18 11:58:00|5601.14|5600.54|5601.26|5600.66|5601.39|5600.79|5601.14|5600.54|19
1721303890000|2024-07-18 11:58:10|5601.39|5600.79|5601.14|5600.54|5601.39|5600.79|5601.14|5600.54|8
1721303900000|2024-07-18 11:58:20|5601.26|5600.66|5601.39|5600.79|5601.39|5600.79|5601.14|5600.54|47
1721303910000|2024-07-18 11:58:30|5601.51|5600.91|5601.39|5600.79|5601.51|5600.91|5601.39|5600.79|17
1721303920000|2024-07-18 11:58:40|5601.51|5600.91|5601.64|5601.04|5601.64|5601.04|5601.39|5600.79|33
1721303930000|2024-07-18 11:58:50|5601.76|5601.16|5601.64|5601.04|5601.76|5601.16|5601.64|5601.04|25
1721303940000|2024-07-18 11:59:00|||||||||11
1721303950000|2024-07-18 11:59:10|5601.76|5601.16|5601.89|5601.29|5601.89|5601.29|5601.76|5601.16|11
1721303960000|2024-07-18 11:59:20|5601.76|5601.16|5601.89|5601.29|5601.89|5601.29|5601.64|5601.04|13
1721303970000|2024-07-18 11:59:30|5601.64|5601.04|5601.39|5600.79|5601.76|5601.16|5601.39|5600.79|199
1721303980000|2024-07-18 11:59:40|||||||||4
1721303990000|2024-07-18 11:59:50|5601.51|5600.91|5601.64|5601.04|5601.64|5601.04|5601.51|5600.91|22
1721304000000|2024-07-18 12:00:00|5601.39|5600.79|5600.89|5600.29|5601.39|5600.79|5600.64|5600.04|187
1721304010000|2024-07-18 12:00:10|5600.76|5600.16|5600.64|5600.04|5600.89|5600.29|5600.64|5600.04|62
1721304020000|2024-07-18 12:00:20|5600.39|5599.79|5600.64|5600.04|5600.64|5600.04|5600.39|5599.79|44
1721304030000|2024-07-18 12:00:30|5600.39|5599.79|5600.39|5599.79|5600.64|5600.04|5600.39|5599.79|120
1721304040000|2024-07-18 12:00:40|5600.14|5599.54|5599.89|5599.29|5600.14|5599.54|5599.89|5599.29|100
1721304050000|2024-07-18 12:00:50|5599.76|5599.16|5599.89|5599.29|5600.26|5599.66|5599.64|5599.04|111
1721304060000|2024-07-18 12:01:00|5600.14|5599.54|5599.89|5599.29|5600.39|5599.79|5599.89|5599.29|35
1721304070000|2024-07-18 12:01:10|5600.14|5599.54|5600.39|5599.79|5600.39|5599.79|5600.14|5599.54|94
1721304080000|2024-07-18 12:01:20|5600.14|5599.54|5600.39|5599.79|5600.39|5599.79|5600.14|5599.54|25
1721304090000|2024-07-18 12:01:30|5600.26|5599.66|5600.01|5599.41|5600.39|5599.79|5599.89|5599.29|44
1721304100000|2024-07-18 12:01:40|5599.89|5599.29|5600.14|5599.54|5600.14|5599.54|5599.89|5599.29|24
1721304110000|2024-07-18 12:01:50|5600.01|5599.41|5600.39|5599.79|5600.39|5599.79|5599.89|5599.29|66
1721304120000|2024-07-18 12:02:00|5600.64|5600.04|5600.64|5600.04|5600.89|5600.29|5600.64|5600.04|38
1721304130000|2024-07-18 12:02:10|5600.51|5599.91|5600.14|5599.54|5600.64|5600.04|5600.14|5599.54|73
1721304140000|2024-07-18 12:02:20|5600.26|5599.66|5600.39|5599.79|5600.39|5599.79|5600.14|5599.54|41
1721304150000|2024-07-18 12:02:30|5600.26|5599.66|5600.39|5599.79|5600.39|5599.79|5600.26|5599.66|29
1721304160000|2024-07-18 12:02:40|5600.14|5599.54|5600.14|5599.54|5600.14|5599.54|5600.14|5599.54|9
1721304170000|2024-07-18 12:02:50|5600.26|5599.66|5600.14|5599.54|5600.26|5599.66|5600.14|5599.54|20
1721304180000|2024-07-18 12:03:00|5599.89|5599.29|5600.14|5599.54|5600.14|5599.54|5599.89|5599.29|46
1721304190000|2024-07-18 12:03:10|5600.26|5599.66|5600.14|5599.54|5600.39|5599.79|5600.14|5599.54|41
1721304200000|2024-07-18 12:03:20|5600.01|5599.41|5599.64|5599.04|5600.01|5599.41|5599.64|5599.04|149
1721304210000|2024-07-18 12:03:30|5599.89|5599.29|5599.89|5599.29|5600.01|5599.41|5599.89|5599.29|52
1721304220000|2024-07-18 12:03:40|5599.76|5599.16|5599.89|5599.29|5599.89|5599.29|5599.64|5599.04|42
1721304230000|2024-07-18 12:03:50|||||||||60
1721304240000|2024-07-18 12:04:00|5600.01|5599.41|5600.14|5599.54|5600.14|5599.54|5600.01|5599.41|31
1721304250000|2024-07-18 12:04:10|||||||||3
1721304260000|2024-07-18 12:04:20|5599.89|5599.29|5599.89|5599.29|5599.89|5599.29|5599.89|5599.29|25
1721304270000|2024-07-18 12:04:30|5599.64|5599.04|5599.89|5599.29|5599.89|5599.29|5599.64|5599.04|54
1721304280000|2024-07-18 12:04:40|5599.76|5599.16|5599.64|5599.04|5599.89|5599.29|5599.64|5599.04|25
1721304290000|2024-07-18 12:04:50|5599.76|5599.16|5599.89|5599.29|5599.89|5599.29|5599.76|5599.16|35
1721304300000|2024-07-18 12:05:00|5599.64|5599.04|5599.64|5599.04|5599.64|5599.04|5599.64|5599.04|38
1721304310000|2024-07-18 12:05:10|5599.51|5598.91|5599.39|5598.79|5599.51|5598.91|5599.39|5598.79|74
1721304320000|2024-07-18 12:05:20|||||||||8
1721304330000|2024-07-18 12:05:30|5599.14|5598.54|5599.14|5598.54|5599.26|5598.66|5599.14|5598.54|50
1721304340000|2024-07-18 12:05:40|5598.89|5598.29|5598.39|5597.79|5598.89|5598.29|5598.14|5597.54|154
1721304350000|2024-07-18 12:05:50|5598.26|5597.66|5598.64|5598.04|5598.64|5598.04|5598.14|5597.54|139
1721304360000|2024-07-18 12:06:00|5598.39|5597.79|5598.14|5597.54|5598.39|5597.79|5598.14|5597.54|56
1721304370000|2024-07-18 12:06:10|5598.39|5597.79|5599.64|5599.04|5599.64|5599.04|5598.39|5597.79|115
1721304380000|2024-07-18 12:06:20|5599.39|5598.79|5599.14|5598.54|5599.51|5598.91|5599.14|5598.54|94
1721304390000|2024-07-18 12:06:30|5599.26|5598.66|5599.14|5598.54|5599.26|5598.66|5599.14|5598.54|77
1721304400000|2024-07-18 12:06:40|5598.89|5598.29|5599.14|5598.54|5599.14|5598.54|5598.89|5598.29|79
1721304410000|2024-07-18 12:06:50|5599.39|5598.79|5599.14|5598.54|5599.39|5598.79|5599.14|5598.54|55
1721304420000|2024-07-18 12:07:00|||||||||4
1721304430000|2024-07-18 12:07:10|||||||||1
1721304440000|2024-07-18 12:07:20|5598.89|5598.29|5598.89|5598.29|5599.01|5598.41|5598.89|5598.29|36
1721304450000|2024-07-18 12:07:30|||||||||28
1721304460000|2024-07-18 12:07:40|5598.76|5598.16|5598.64|5598.04|5598.76|5598.16|5598.64|5598.04|30
1721304470000|2024-07-18 12:07:50|5598.76|5598.16|5599.01|5598.41|5599.01|5598.41|5598.76|5598.16|37
1721304480000|2024-07-18 12:08:00|5599.14|5598.54|5599.39|5598.79|5599.39|5598.79|5598.89|5598.29|211
1721304490000|2024-07-18 12:08:10|5599.51|5598.91|5599.64|5599.04|5599.89|5599.29|5599.39|5598.79|139
1721304500000|2024-07-18 12:08:20|5599.51|5598.91|5599.64|5599.04|5599.64|5599.04|5599.51|5598.91|20
1721304510000|2024-07-18 12:08:30|5599.39|5598.79|5599.51|5598.91|5599.64|5599.04|5599.39|5598.79|57
1721304520000|2024-07-18 12:08:40|5599.39|5598.79|5598.64|5598.04|5599.39|5598.79|5598.64|5598.04|78
1721304530000|2024-07-18 12:08:50|5598.76|5598.16|5599.01|5598.41|5599.14|5598.54|5598.76|5598.16|14
1721304540000|2024-07-18 12:09:00|5599.14|5598.54|5598.64|5598.04|5599.14|5598.54|5598.64|5598.04|8
1721304550000|2024-07-18 12:09:10|5598.76|5598.16|5598.76|5598.16|5598.76|5598.16|5598.64|5598.04|20
1721304560000|2024-07-18 12:09:20|5598.64|5598.04|5598.64|5598.04|5598.64|5598.04|5598.64|5598.04|0
1721304570000|2024-07-18 12:09:30|5598.39|5597.79|5598.14|5597.54|5598.39|5597.79|5598.14|5597.54|66
1721304580000|2024-07-18 12:09:40|5598.01|5597.41|5597.64|5597.04|5598.14|5597.54|5597.51|5596.91|72
1721304590000|2024-07-18 12:09:50|5597.76|5597.16|5597.76|5597.16|5597.89|5597.29|5597.76|5597.16|92
1721304600000|2024-07-18 12:10:00|5597.89|5597.29|5597.89|5597.29|5597.89|5597.29|5597.64|5597.04|37
1721304610000|2024-07-18 12:10:10|5598.01|5597.41|5598.14|5597.54|5598.14|5597.54|5598.01|5597.41|15
1721304620000|2024-07-18 12:10:20|5597.89|5597.29|5598.14|5597.54|5598.14|5597.54|5597.89|5597.29|31
1721304630000|2024-07-18 12:10:30|5598.26|5597.66|5598.64|5598.04|5598.64|5598.04|5598.26|5597.66|28
1721304640000|2024-07-18 12:10:40|5598.51|5597.91|5598.26|5597.66|5598.51|5597.91|5598.14|5597.54|50
1721304650000|2024-07-18 12:10:50|5598.14|5597.54|5598.26|5597.66|5598.39|5597.79|5598.14|5597.54|12
1721304660000|2024-07-18 12:11:00|5598.39|5597.79|5598.39|5597.79|5598.39|5597.79|5598.14|5597.54|21
1721304670000|2024-07-18 12:11:10|||||||||2
1721304680000|2024-07-18 12:11:20|5598.26|5597.66|5598.39|5597.79|5598.39|5597.79|5597.89|5597.29|98
1721304690000|2024-07-18 12:11:30|5598.64|5598.04|5598.64|5598.04|5598.64|5598.04|5598.64|5598.04|24
1721304700000|2024-07-18 12:11:40|5598.76|5598.16|5599.14|5598.54|5599.14|5598.54|5598.76|5598.16|23
1721304710000|2024-07-18 12:11:50|5598.89|5598.29|5598.89|5598.29|5598.89|5598.29|5598.89|5598.29|30
1721304720000|2024-07-18 12:12:00|5598.76|5598.16|5598.89|5598.29|5598.89|5598.29|5598.76|5598.16|24
1721304730000|2024-07-18 12:12:10|5598.76|5598.16|5598.64|5598.04|5598.89|5598.29|5598.64|5598.04|32
1721304740000|2024-07-18 12:12:20|5598.76|5598.16|5598.89|5598.29|5598.89|5598.29|5598.76|5598.16|16
1721304750000|2024-07-18 12:12:30|5599.01|5598.41|5599.64|5599.04|5599.89|5599.29|5599.01|5598.41|173
1721304760000|2024-07-18 12:12:40|5599.76|5599.16|5600.01|5599.41|5600.01|5599.41|5599.76|5599.16|16
1721304770000|2024-07-18 12:12:50|5600.14|5599.54|5600.14|5599.54|5600.39|5599.79|5600.01|5599.41|72
1721304780000|2024-07-18 12:13:00|5600.26|5599.66|5599.76|5599.16|5600.39|5599.79|5599.64|5599.04|209
1721304790000|2024-07-18 12:13:10|5599.89|5599.29|5599.51|5598.91|5599.89|5599.29|5599.51|5598.91|9
1721304800000|2024-07-18 12:13:20|5599.39|5598.79|5599.64|5599.04|5599.64|5599.04|5599.39|5598.79|63
1721304810000|2024-07-18 12:13:30|5599.51|5598.91|5599.51|5598.91|5599.51|5598.91|5599.51|5598.91|23
1721304820000|2024-07-18 12:13:40|5599.39|5598.79|5599.51|5598.91|5599.64|5599.04|5599.39|5598.79|13
1721304830000|2024-07-18 12:13:50|5599.64|5599.04|5599.76|5599.16|5599.89|5599.29|5599.64|5599.04|61
1721304840000|2024-07-18 12:14:00|5599.64|5599.04|5600.39|5599.79|5600.39|5599.79|5599.51|5598.91|59
1721304850000|2024-07-18 12:14:10|5600.26|5599.66|5600.26|5599.66|5600.39|5599.79|5600.26|5599.66|66
1721304860000|2024-07-18 12:14:20|5600.14|5599.54|5600.26|5599.66|5600.26|5599.66|5600.14|5599.54|9
1721304870000|2024-07-18 12:14:30|5600.14|5599.54|5599.76|5599.16|5600.14|5599.54|5599.76|5599.16|53
1721304880000|2024-07-18 12:14:40|5599.89|5599.29|5600.14|5599.54|5600.14|5599.54|5599.76|5599.16|35
1721304890000|2024-07-18 12:14:50|5600.26|5599.66|5600.51|5599.91|5600.51|5599.91|5600.26|5599.66|27
1721304900000|2024-07-18 12:15:00|5600.39|5599.79|5600.39|5599.79|5600.51|5599.91|5599.64|5599.04|185
1721304910000|2024-07-18 12:15:10|5600.51|5599.91|5600.39|5599.79|5600.64|5600.04|5600.39|5599.79|35
1721304920000|2024-07-18 12:15:20|5600.51|5599.91|5600.51|5599.91|5600.51|5599.91|5600.39|5599.79|5
1721304930000|2024-07-18 12:15:30|5600.39|5599.79|5600.39|5599.79|5600.64|5600.04|5600.39|5599.79|22
1721304940000|2024-07-18 12:15:40|5600.26|5599.66|5600.14|5599.54|5600.26|5599.66|5600.14|5599.54|35
1721304950000|2024-07-18 12:15:50|5600.39|5599.79|5600.01|5599.41|5600.39|5599.79|5599.89|5599.29|109
1721304960000|2024-07-18 12:16:00|5600.14|5599.54|5599.89|5599.29|5600.14|5599.54|5599.76|5599.16|23
1721304970000|2024-07-18 12:16:10|5600.01|5599.41|5599.89|5599.29|5600.01|5599.41|5599.89|5599.29|8
1721304980000|2024-07-18 12:16:20|5599.76|5599.16|5599.64|5599.04|5599.76|5599.16|5599.64|5599.04|38
1721304990000|2024-07-18 12:16:30|5599.51|5598.91|5599.14|5598.54|5599.51|5598.91|5599.14|5598.54|105
1721305000000|2024-07-18 12:16:40|5599.01|5598.41|5599.39|5598.79|5599.39|5598.79|5598.89|5598.29|143
1721305010000|2024-07-18 12:16:50|5599.51|5598.91|5599.39|5598.79|5599.51|5598.91|5599.39|5598.79|8
1721305020000|2024-07-18 12:17:00|5599.51|5598.91|5599.39|5598.79|5599.64|5599.04|5599.14|5598.54|96
1721305030000|2024-07-18 12:17:10|5599.26|5598.66|5599.14|5598.54|5599.39|5598.79|5599.14|5598.54|35
1721305040000|2024-07-18 12:17:20|5599.01|5598.41|5598.51|5597.91|5599.01|5598.41|5598.39|5597.79|89
1721305050000|2024-07-18 12:17:30|5598.64|5598.04|5598.64|5598.04|5598.64|5598.04|5598.39|5597.79|97
1721305060000|2024-07-18 12:17:40|5598.51|5597.91|5599.14|5598.54|5599.14|5598.54|5598.51|5597.91|63
1721305070000|2024-07-18 12:17:50|5599.64|5599.04|5599.89|5599.29|5600.14|5599.54|5599.64|5599.04|115
1721305080000|2024-07-18 12:18:00|5600.14|5599.54|5600.14|5599.54|5600.39|5599.79|5600.01|5599.41|150
1721305090000|2024-07-18 12:18:10|||||||||25
1721305100000|2024-07-18 12:18:20|5599.89|5599.29|5599.89|5599.29|5599.89|5599.29|5599.64|5599.04|53
1721305110000|2024-07-18 12:18:30|||||||||5
1721305120000|2024-07-18 12:18:40|5600.01|5599.41|5601.14|5600.54|5601.14|5600.54|5600.01|5599.41|130
1721305130000|2024-07-18 12:18:50|5601.39|5600.79|5601.39|5600.79|5601.64|5601.04|5601.14|5600.54|207
1721305140000|2024-07-18 12:19:00|5601.64|5601.04|5601.39|5600.79|5601.64|5601.04|5601.39|5600.79|77
1721305150000|2024-07-18 12:19:10|5601.51|5600.91|5601.89|5601.29|5601.89|5601.29|5601.39|5600.79|155
1721305160000|2024-07-18 12:19:20|5602.14|5601.54|5602.14|5601.54|5602.39|5601.79|5602.14|5601.54|231
1721305170000|2024-07-18 12:19:30|5601.89|5601.29|5602.14|5601.54|5602.14|5601.54|5601.89|5601.29|118
1721305180000|2024-07-18 12:19:40|||||||||62
1721305190000|2024-07-18 12:19:50|5602.26|5601.66|5602.14|5601.54|5602.26|5601.66|5601.89|5601.29|87
1721305200000|2024-07-18 12:20:00|5602.01|5601.41|5602.14|5601.54|5602.39|5601.79|5601.89|5601.29|67
1721305210000|2024-07-18 12:20:10|5601.89|5601.29|5601.89|5601.29|5601.89|5601.29|5601.64|5601.04|25
1721305220000|2024-07-18 12:20:20|5602.14|5601.54|5602.39|5601.79|5602.39|5601.79|5602.14|5601.54|56
1721305230000|2024-07-18 12:20:30|||||||||16
1721305240000|2024-07-18 12:20:40|5602.14|5601.54|5602.26|5601.66|5602.39|5601.79|5602.14|5601.54|46
1721305250000|2024-07-18 12:20:50|5602.39|5601.79|5602.14|5601.54|5602.39|5601.79|5602.14|5601.54|25
1721305260000|2024-07-18 12:21:00|5602.01|5601.41|5602.14|5601.54|5602.14|5601.54|5601.89|5601.29|41
1721305270000|2024-07-18 12:21:10|5602.39|5601.79|5602.39|5601.79|5602.64|5602.04|5602.14|5601.54|146
1721305280000|2024-07-18 12:21:20|5602.51|5601.91|5602.39|5601.79|5602.51|5601.91|5602.39|5601.79|26
1721305290000|2024-07-18 12:21:30|5602.64|5602.04|5602.39|5601.79|5602.64|5602.04|5602.14|5601.54|68
1721305300000|2024-07-18 12:21:40|5602.51|5601.91|5602.39|5601.79|5602.64|5602.04|5602.39|5601.79|36
1721305310000|2024-07-18 12:21:50|5602.51|5601.91|5602.64|5602.04|5602.64|5602.04|5602.51|5601.91|25
1721305320000|2024-07-18 12:22:00|5602.76|5602.16|5602.64|5602.04|5602.89|5602.29|5602.64|5602.04|65
1721305330000|2024-07-18 12:22:10|5602.89|5602.29|5602.64|5602.04|5602.89|5602.29|5602.64|5602.04|57
1721305340000|2024-07-18 12:22:20|5602.76|5602.16|5602.64|5602.04|5602.89|5602.29|5602.64|5602.04|69
1721305350000|2024-07-18 12:22:30|5602.39|5601.79|5602.39|5601.79|5602.39|5601.79|5602.39|5601.79|73
1721305360000|2024-07-18 12:22:40|5602.26|5601.66|5602.14|5601.54|5602.26|5601.66|5602.14|5601.54|42
1721305370000|2024-07-18 12:22:50|5602.39|5601.79|5602.64|5602.04|5602.64|5602.04|5602.39|5601.79|72
1721305380000|2024-07-18 12:23:00|5602.51|5601.91|5602.39|5601.79|5602.64|5602.04|5602.14|5601.54|69
1721305390000|2024-07-18 12:23:10|5602.26|5601.66|5602.39|5601.79|5602.39|5601.79|5602.14|5601.54|23
1721305400000|2024-07-18 12:23:20|5602.26|5601.66|5602.64|5602.04|5602.64|5602.04|5602.26|5601.66|18
1721305410000|2024-07-18 12:23:30|5602.51|5601.91|5602.14|5601.54|5602.51|5601.91|5602.14|5601.54|28
1721305420000|2024-07-18 12:23:40|5602.39|5601.79|5602.39|5601.79|5602.39|5601.79|5602.26|5601.66|36
1721305430000|2024-07-18 12:23:50|5602.26|5601.66|5602.39|5601.79|5602.39|5601.79|5602.26|5601.66|19
1721305440000|2024-07-18 12:24:00|5602.64|5602.04|5602.39|5601.79|5602.64|5602.04|5602.39|5601.79|84
1721305450000|2024-07-18 12:24:10|5602.51|5601.91|5603.64|5603.04|5603.64|5603.04|5602.51|5601.91|376
1721305460000|2024-07-18 12:24:20|5603.39|5602.79|5603.89|5603.29|5603.89|5603.29|5603.39|5602.79|156
1721305470000|2024-07-18 12:24:30|5604.14|5603.54|5603.89|5603.29|5604.14|5603.54|5603.89|5603.29|209
1721305480000|2024-07-18 12:24:40|5604.14|5603.54|5603.89|5603.29|5604.14|5603.54|5603.76|5603.16|102
1721305490000|2024-07-18 12:24:50|5604.01|5603.41|5603.89|5603.29|5604.14|5603.54|5603.89|5603.29|102
1721305500000|2024-07-18 12:25:00|5604.14|5603.54|5603.89|5603.29|5604.14|5603.54|5603.89|5603.29|306
1721305510000|2024-07-18 12:25:10|5604.01|5603.41|5603.89|5603.29|5604.14|5603.54|5603.89|5603.29|87
1721305520000|2024-07-18 12:25:20|5604.14|5603.54|5603.89|5603.29|5604.14|5603.54|5603.89|5603.29|69
1721305530000|2024-07-18 12:25:30|5603.64|5603.04|5603.89|5603.29|5603.89|5603.29|5603.64|5603.04|38
1721305540000|2024-07-18 12:25:40|5604.01|5603.41|5604.14|5603.54|5604.14|5603.54|5604.01|5603.41|31
1721305550000|2024-07-18 12:25:50|5604.39|5603.79|5604.39|5603.79|5604.39|5603.79|5604.14|5603.54|272
1721305560000|2024-07-18 12:26:00|5604.14|5603.54|5604.14|5603.54|5604.14|5603.54|5603.89|5603.29|125
1721305570000|2024-07-18 12:26:10|5604.39|5603.79|5604.39|5603.79|5604.39|5603.79|5604.39|5603.79|59
1721305580000|2024-07-18 12:26:20|5604.51|5603.91|5603.14|5602.54|5604.64|5604.04|5603.14|5602.54|425
1721305590000|2024-07-18 12:26:30|5602.89|5602.29|5603.39|5602.79|5603.64|5603.04|5602.89|5602.29|164
1721305600000|2024-07-18 12:26:40|5603.26|5602.66|5603.14|5602.54|5603.39|5602.79|5603.14|5602.54|96
1721305610000|2024-07-18 12:26:50|||||||||25
1721305620000|2024-07-18 12:27:00|5603.39|5602.79|5603.14|5602.54|5603.39|5602.79|5603.14|5602.54|86
1721305630000|2024-07-18 12:27:10|5603.01|5602.41|5603.14|5602.54|5603.14|5602.54|5602.89|5602.29|83
1721305640000|2024-07-18 12:27:20|5603.01|5602.41|5603.14|5602.54|5603.14|5602.54|5602.89|5602.29|49
1721305650000|2024-07-18 12:27:30|5602.89|5602.29|5602.64|5602.04|5602.89|5602.29|5602.64|5602.04|57
1721305660000|2024-07-18 12:27:40|5602.39|5601.79|5602.39|5601.79|5602.51|5601.91|5602.39|5601.79|31
1721305670000|2024-07-18 12:27:50|5602.26|5601.66|5602.39|5601.79|5602.39|5601.79|5602.26|5601.66|76
1721305680000|2024-07-18 12:28:00|5602.51|5601.91|5602.39|5601.79|5602.64|5602.04|5602.39|5601.79|54
1721305690000|2024-07-18 12:28:10|5602.26|5601.66|5602.14|5601.54|5602.26|5601.66|5602.14|5601.54|33
1721305700000|2024-07-18 12:28:20|5602.26|5601.66|5602.26|5601.66|5602.39|5601.79|5602.26|5601.66|67
1721305710000|2024-07-18 12:28:30|5602.39|5601.79|5602.14|5601.54|5602.39|5601.79|5602.14|5601.54|92
1721305720000|2024-07-18 12:28:40|5602.01|5601.41|5602.14|5601.54|5602.14|5601.54|5602.01|5601.41|18
1721305730000|2024-07-18 12:28:50|5602.39|5601.79|5602.39|5601.79|5602.39|5601.79|5602.39|5601.79|52
1721305740000|2024-07-18 12:29:00|5602.14|5601.54|5602.39|5601.79|5602.39|5601.79|5602.14|5601.54|77
1721305750000|2024-07-18 12:29:10|5602.51|5601.91|5602.64|5602.04|5602.64|5602.04|5602.39|5601.79|130
1721305760000|2024-07-18 12:29:20|5602.76|5602.16|5602.64|5602.04|5602.89|5602.29|5602.64|5602.04|45
1721305770000|2024-07-18 12:29:30|5602.76|5602.16|5602.01|5601.41|5602.76|5602.16|5602.01|5601.41|147
1721305780000|2024-07-18 12:29:40|5602.14|5601.54|5602.14|5601.54|5602.39|5601.79|5602.01|5601.41|65
1721305790000|2024-07-18 12:29:50|5602.01|5601.41|5601.76|5601.16|5602.14|5601.54|5601.76|5601.16|75
1721305800000|2024-07-18 12:30:00|5604.76|5604.16|5602.14|5601.54|5604.76|5604.16|5601.39|5600.79|1093
1721305810000|2024-07-18 12:30:10|5602.26|5601.66|5602.14|5601.54|5602.39|5601.79|5601.64|5601.04|332
1721305820000|2024-07-18 12:30:20|5601.89|5601.29|5601.89|5601.29|5601.89|5601.29|5601.64|5601.04|331
1721305830000|2024-07-18 12:30:30|5601.76|5601.16|5601.39|5600.79|5602.14|5601.54|5601.39|5600.79|334
1721305840000|2024-07-18 12:30:40|5601.64|5601.04|5602.39|5601.79|5602.39|5601.79|5601.64|5601.04|297
1721305850000|2024-07-18 12:30:50|5602.64|5602.04|5603.14|5602.54|5604.14|5603.54|5602.64|5602.04|402
1721305860000|2024-07-18 12:31:00|5603.39|5602.79|5602.64|5602.04|5603.64|5603.04|5602.39|5601.79|124
1721305870000|2024-07-18 12:31:10|5602.39|5601.79|5602.01|5601.41|5602.39|5601.79|5601.64|5601.04|130
1721305880000|2024-07-18 12:31:20|5602.14|5601.54|5602.76|5602.16|5602.89|5602.29|5601.89|5601.29|169
1721305890000|2024-07-18 12:31:30|5602.89|5602.29|5602.39|5601.79|5602.89|5602.29|5602.14|5601.54|164
1721305900000|2024-07-18 12:31:40|5602.26|5601.66|5602.14|5601.54|5602.26|5601.66|5601.89|5601.29|192
1721305910000|2024-07-18 12:31:50|5601.89|5601.29|5601.64|5601.04|5602.01|5601.41|5601.39|5600.79|176
1721305920000|2024-07-18 12:32:00|5601.76|5601.16|5602.39|5601.79|5602.39|5601.79|5601.64|5601.04|84
1721305930000|2024-07-18 12:32:10|5602.26|5601.66|5602.14|5601.54|5602.64|5602.04|5602.14|5601.54|62
1721305940000|2024-07-18 12:32:20|5602.26|5601.66|5602.64|5602.04|5602.64|5602.04|5602.26|5601.66|84
1721305950000|2024-07-18 12:32:30|5602.39|5601.79|5602.64|5602.04|5602.64|5602.04|5602.39|5601.79|80
1721305960000|2024-07-18 12:32:40|5602.89|5602.29|5603.39|5602.79|5603.51|5602.91|5602.89|5602.29|90
1721305970000|2024-07-18 12:32:50|5603.64|5603.04|5604.14|5603.54|5604.39|5603.79|5603.64|5603.04|211
1721305980000|2024-07-18 12:33:00|5604.39|5603.79|5605.01|5604.41|5605.39|5604.79|5604.39|5603.79|333
1721305990000|2024-07-18 12:33:10|5605.14|5604.54|5605.14|5604.54|5605.14|5604.54|5604.89|5604.29|125
1721306000000|2024-07-18 12:33:20|5604.64|5604.04|5604.89|5604.29|5604.89|5604.29|5604.64|5604.04|122
1721306010000|2024-07-18 12:33:30|5604.76|5604.16|5602.64|5602.04|5604.76|5604.16|5602.64|5602.04|213
1721306020000|2024-07-18 12:33:40|5602.89|5602.29|5602.64|5602.04|5602.89|5602.29|5602.39|5601.79|189
1721306030000|2024-07-18 12:33:50|5602.76|5602.16|5603.51|5602.91|5603.51|5602.91|5602.64|5602.04|226
1721306040000|2024-07-18 12:34:00|5603.64|5603.04|5603.64|5603.04|5604.14|5603.54|5603.39|5602.79|138
1721306050000|2024-07-18 12:34:10|5603.51|5602.91|5603.64|5603.04|5603.64|5603.04|5603.14|5602.54|84
1721306060000|2024-07-18 12:34:20|5603.51|5602.91|5603.64|5603.04|5603.76|5603.16|5603.39|5602.79|52
1721306070000|2024-07-18 12:34:30|5603.39|5602.79|5603.76|5603.16|5603.89|5603.29|5603.39|5602.79|38
1721306080000|2024-07-18 12:34:40|5603.64|5603.04|5604.39|5603.79|5604.39|5603.79|5603.64|5603.04|127
1721306090000|2024-07-18 12:34:50|5604.64|5604.04|5604.14|5603.54|5604.64|5604.04|5604.14|5603.54|86
1721306100000|2024-07-18 12:35:00|5603.89|5603.29|5603.64|5603.04|5604.14|5603.54|5603.39|5602.79|113
1721306110000|2024-07-18 12:35:10|5603.76|5603.16|5603.89|5603.29|5604.14|5603.54|5603.64|5603.04|36
1721306120000|2024-07-18 12:35:20|5604.14|5603.54|5604.14|5603.54|5604.39|5603.79|5604.01|5603.41|81
1721306130000|2024-07-18 12:35:30|5604.39|5603.79|5604.14|5603.54|5604.39|5603.79|5604.14|5603.54|68
1721306140000|2024-07-18 12:35:40|5604.39|5603.79|5604.64|5604.04|5604.64|5604.04|5604.39|5603.79|73
1721306150000|2024-07-18 12:35:50|5604.51|5603.91|5603.39|5602.79|5604.51|5603.91|5603.39|5602.79|51
1721306160000|2024-07-18 12:36:00|5604.14|5603.54|5604.39|5603.79|5604.39|5603.79|5604.14|5603.54|276
1721306170000|2024-07-18 12:36:10|5604.51|5603.91|5604.14|5603.54|5604.64|5604.04|5604.14|5603.54|109
1721306180000|2024-07-18 12:36:20|5604.01|5603.41|5603.89|5603.29|5604.01|5603.41|5603.64|5603.04|63
1721306190000|2024-07-18 12:36:30|5603.64|5603.04|5603.89|5603.29|5604.14|5603.54|5603.64|5603.04|47
1721306200000|2024-07-18 12:36:40|5604.14|5603.54|5604.14|5603.54|5604.14|5603.54|5604.14|5603.54|12
1721306210000|2024-07-18 12:36:50|5604.01|5603.41|5603.89|5603.29|5604.14|5603.54|5603.89|5603.29|56
1721306220000|2024-07-18 12:37:00|5603.64|5603.04|5603.64|5603.04|5603.76|5603.16|5603.64|5603.04|32
1721306230000|2024-07-18 12:37:10|5603.76|5603.16|5603.89|5603.29|5603.89|5603.29|5603.64|5603.04|58
1721306240000|2024-07-18 12:37:20|5603.76|5603.16|5603.89|5603.29|5604.14|5603.54|5603.64|5603.04|43
1721306250000|2024-07-18 12:37:30|5604.14|5603.54|5603.64|5603.04|5604.14|5603.54|5603.64|5603.04|46
1721306260000|2024-07-18 12:37:40|5603.89|5603.29|5603.89|5603.29|5603.89|5603.29|5603.89|5603.29|13
1721306270000|2024-07-18 12:37:50|5603.76|5603.16|5603.89|5603.29|5603.89|5603.29|5603.64|5603.04|55
1721306280000|2024-07-18 12:38:00|5603.76|5603.16|5603.39|5602.79|5603.76|5603.16|5603.39|5602.79|36
1721306290000|2024-07-18 12:38:10|||||||||198
1721306300000|2024-07-18 12:38:20|5603.51|5602.91|5602.89|5602.29|5603.51|5602.91|5602.76|5602.16|175
1721306310000|2024-07-18 12:38:30|5603.14|5602.54|5602.89|5602.29|5603.14|5602.54|5602.64|5602.04|125
1721306320000|2024-07-18 12:38:40|5603.14|5602.54|5603.39|5602.79|5603.64|5603.04|5603.14|5602.54|84
1721306330000|2024-07-18 12:38:50|5603.51|5602.91|5603.14|5602.54|5603.51|5602.91|5603.14|5602.54|37
1721306340000|2024-07-18 12:39:00|5603.26|5602.66|5603.89|5603.29|5603.89|5603.29|5603.26|5602.66|87
1721306350000|2024-07-18 12:39:10|5604.01|5603.41|5604.39|5603.79|5604.39|5603.79|5604.01|5603.41|84
1721306360000|2024-07-18 12:39:20|5604.51|5603.91|5604.39|5603.79|5604.64|5604.04|5604.39|5603.79|107
1721306370000|2024-07-18 12:39:30|5604.64|5604.04|5604.64|5604.04|5604.89|5604.29|5604.39|5603.79|209
1721306380000|2024-07-18 12:39:40|5604.51|5603.91|5604.39|5603.79|5604.51|5603.91|5604.39|5603.79|91
1721306390000|2024-07-18 12:39:50|5604.14|5603.54|5604.14|5603.54|5604.39|5603.79|5603.89|5603.29|83
1721306400000|2024-07-18 12:40:00|5603.89|5603.29|5604.64|5604.04|5604.64|5604.04|5603.89|5603.29|106
1721306410000|2024-07-18 12:40:10|5604.51|5603.91|5604.64|5604.04|5604.64|5604.04|5604.39|5603.79|46
1721306420000|2024-07-18 12:40:20|5604.76|5604.16|5604.64|5604.04|5604.89|5604.29|5604.51|5603.91|131
1721306430000|2024-07-18 12:40:30|5604.76|5604.16|5604.64|5604.04|5604.89|5604.29|5604.64|5604.04|111
1721306440000|2024-07-18 12:40:40|5604.39|5603.79|5604.64|5604.04|5604.89|5604.29|5604.39|5603.79|94
1721306450000|2024-07-18 12:40:50|5604.76|5604.16|5604.89|5604.29|5604.89|5604.29|5604.64|5604.04|79
1721306460000|2024-07-18 12:41:00|||||||||250
1721306470000|2024-07-18 12:41:10|5604.64|5604.04|5604.14|5603.54|5604.64|5604.04|5604.14|5603.54|165
1721306480000|2024-07-18 12:41:20|5604.26|5603.66|5604.89|5604.29|5604.89|5604.29|5604.26|5603.66|80
1721306490000|2024-07-18 12:41:30|||||||||27
1721306500000|2024-07-18 12:41:40|5605.01|5604.41|5604.89|5604.29|5605.01|5604.41|5604.89|5604.29|140
1721306510000|2024-07-18 12:41:50|5605.64|5605.04|5605.39|5604.79|5605.64|5605.04|5605.14|5604.54|807
1721306520000|2024-07-18 12:42:00|5605.64|5605.04|5605.39|5604.79|5605.64|5605.04|5605.39|5604.79|200
1721306530000|2024-07-18 12:42:10|5605.51|5604.91|5605.76|5605.16|5605.89|5605.29|5605.51|5604.91|302
1721306540000|2024-07-18 12:42:20|5605.89|5605.29|5605.39|5604.79|5606.14|5605.54|5605.39|5604.79|391
1721306550000|2024-07-18 12:42:30|5605.14|5604.54|5605.39|5604.79|5605.39|5604.79|5605.14|5604.54|61
1721306560000|2024-07-18 12:42:40|5605.64|5605.04|5605.89|5605.29|5606.01|5605.41|5605.64|5605.04|210
1721306570000|2024-07-18 12:42:50|5605.64|5605.04|5605.89|5605.29|5605.89|5605.29|5605.64|5605.04|77
1721306580000|2024-07-18 12:43:00|5605.64|5605.04|5605.64|5605.04|5605.89|5605.29|5605.64|5605.04|109
1721306590000|2024-07-18 12:43:10|5605.76|5605.16|5605.64|5605.04|5605.76|5605.16|5605.64|5605.04|84
1721306600000|2024-07-18 12:43:20|5605.39|5604.79|5605.14|5604.54|5605.64|5605.04|5604.89|5604.29|319
1721306610000|2024-07-18 12:43:30|5604.89|5604.29|5604.89|5604.29|5604.89|5604.29|5604.89|5604.29|44
1721306620000|2024-07-18 12:43:40|5604.76|5604.16|5604.64|5604.04|5604.76|5604.16|5603.89|5603.29|296
1721306630000|2024-07-18 12:43:50|5604.76|5604.16|5604.64|5604.04|5604.89|5604.29|5604.64|5604.04|65
1721306640000|2024-07-18 12:44:00|5604.89|5604.29|5604.89|5604.29|5604.89|5604.29|5604.64|5604.04|39
1721306650000|2024-07-18 12:44:10|5605.14|5604.54|5605.14|5604.54|5605.14|5604.54|5605.01|5604.41|83
1721306660000|2024-07-18 12:44:20|5605.01|5604.41|5605.89|5605.29|5605.89|5605.29|5604.89|5604.29|1061
1721306670000|2024-07-18 12:44:30|5605.76|5605.16|5605.64|5605.04|5605.76|5605.16|5605.39|5604.79|254
1721306680000|2024-07-18 12:44:40|5605.51|5604.91|5605.39|5604.79|5605.64|5605.04|5605.39|5604.79|222
1721306690000|2024-07-18 12:44:50|5605.64|5605.04|5605.89|5605.29|5605.89|5605.29|5605.64|5605.04|139
1721306700000|2024-07-18 12:45:00|5605.64|5605.04|5605.39|5604.79|5605.89|5605.29|5605.14|5604.54|524
1721306710000|2024-07-18 12:45:10|5605.26|5604.66|5605.14|5604.54|5605.39|5604.79|5605.14|5604.54|213
1721306720000|2024-07-18 12:45:20|5605.01|5604.41|5604.64|5604.04|5605.01|5604.41|5604.39|5603.79|257
1721306730000|2024-07-18 12:45:30|5604.39|5603.79|5604.39|5603.79|5604.64|5604.04|5604.39|5603.79|459
1721306740000|2024-07-18 12:45:40|5604.14|5603.54|5604.39|5603.79|5604.51|5603.91|5604.14|5603.54|118
1721306750000|2024-07-18 12:45:50|5604.14|5603.54|5604.14|5603.54|5604.39|5603.79|5604.14|5603.54|37
1721306760000|2024-07-18 12:46:00|5604.39|5603.79|5603.89|5603.29|5604.39|5603.79|5603.89|5603.29|368
1721306770000|2024-07-18 12:46:10|5603.64|5603.04|5604.14|5603.54|5604.14|5603.54|5603.64|5603.04|205
1721306780000|2024-07-18 12:46:20|5604.39|5603.79|5604.39|5603.79|5604.39|5603.79|5604.39|5603.79|159
1721306790000|2024-07-18 12:46:30|||||||||201
1721306800000|2024-07-18 12:46:40|5604.51|5603.91|5605.14|5604.54|5605.14|5604.54|5604.51|5603.91|305
1721306810000|2024-07-18 12:46:50|5604.89|5604.29|5604.64|5604.04|5604.89|5604.29|5604.64|5604.04|111
1721306820000|2024-07-18 12:47:00|5604.89|5604.29|5604.89|5604.29|5605.14|5604.54|5604.89|5604.29|275
1721306830000|2024-07-18 12:47:10|5605.14|5604.54|5604.89|5604.29|5605.26|5604.66|5604.89|5604.29|93
1721306840000|2024-07-18 12:47:20|5605.01|5604.41|5604.64|5604.04|5605.01|5604.41|5604.39|5603.79|230
1721306850000|2024-07-18 12:47:30|5604.39|5603.79|5604.64|5604.04|5604.89|5604.29|5604.39|5603.79|144
1721306860000|2024-07-18 12:47:40|5604.89|5604.29|5604.39|5603.79|5604.89|5604.29|5604.39|5603.79|79
1721306870000|2024-07-18 12:47:50|||||||||4
1721306880000|2024-07-18 12:48:00|5604.51|5603.91|5605.14|5604.54|5605.14|5604.54|5604.39|5603.79|169
1721306890000|2024-07-18 12:48:10|5605.26|5604.66|5605.14|5604.54|5605.26|5604.66|5605.14|5604.54|245
1721306900000|2024-07-18 12:48:20|5605.26|5604.66|5605.89|5605.29|5605.89|5605.29|5605.26|5604.66|76
1721306910000|2024-07-18 12:48:30|5606.01|5605.41|5605.89|5605.29|5606.14|5605.54|5605.89|5605.29|149
1721306920000|2024-07-18 12:48:40|||||||||146
1721306930000|2024-07-18 12:48:50|5606.14|5605.54|5606.64|5606.04|5606.64|5606.04|5606.14|5605.54|230
1721306940000|2024-07-18 12:49:00|5606.39|5605.79|5606.89|5606.29|5607.14|5606.54|5606.39|5605.79|612
1721306950000|2024-07-18 12:49:10|5607.01|5606.41|5606.89|5606.29|5607.14|5606.54|5606.89|5606.29|300
1721306960000|2024-07-18 12:49:20|5607.01|5606.41|5607.64|5607.04|5607.64|5607.04|5606.89|5606.29|231
1721306970000|2024-07-18 12:49:30|5607.89|5607.29|5607.64|5607.04|5608.26|5607.66|5607.39|5606.79|410
1721306980000|2024-07-18 12:49:40|5607.39|5606.79|5607.39|5606.79|5607.64|5607.04|5607.39|5606.79|121
1721306990000|2024-07-18 12:49:50|5607.64|5607.04|5607.64|5607.04|5607.64|5607.04|5607.39|5606.79|108
1721307000000|2024-07-18 12:50:00|5607.39|5606.79|5606.64|5606.04|5607.39|5606.79|5606.64|5606.04|120
1721307010000|2024-07-18 12:50:10|5606.76|5606.16|5606.89|5606.29|5606.89|5606.29|5606.64|5606.04|42
1721307020000|2024-07-18 12:50:20|5606.76|5606.16|5606.89|5606.29|5607.14|5606.54|5606.64|5606.04|117
1721307030000|2024-07-18 12:50:30|5607.01|5606.41|5606.64|5606.04|5607.01|5606.41|5606.64|5606.04|72
1721307040000|2024-07-18 12:50:40|5606.39|5605.79|5606.39|5605.79|5606.51|5605.91|5606.39|5605.79|109
1721307050000|2024-07-18 12:50:50|5606.14|5605.54|5605.89|5605.29|5606.39|5605.79|5605.64|5605.04|182
1721307060000|2024-07-18 12:51:00|5605.64|5605.04|5606.14|5605.54|5606.14|5605.54|5605.64|5605.04|57
1721307070000|2024-07-18 12:51:10|5605.89|5605.29|5605.89|5605.29|5606.14|5605.54|5605.64|5605.04|272
1721307080000|2024-07-18 12:51:20|5606.14|5605.54|5606.14|5605.54|5606.14|5605.54|5605.89|5605.29|135
1721307090000|2024-07-18 12:51:30|5606.39|5605.79|5606.39|5605.79|5606.39|5605.79|5606.14|5605.54|243
1721307100000|2024-07-18 12:51:40|5606.26|5605.66|5605.51|5604.91|5606.39|5605.79|5605.51|5604.91|87
1721307110000|2024-07-18 12:51:50|5605.39|5604.79|5605.89|5605.29|5605.89|5605.29|5605.39|5604.79|132
1721307120000|2024-07-18 12:52:00|5605.64|5605.04|5605.39|5604.79|5605.64|5605.04|5605.39|5604.79|36
1721307130000|2024-07-18 12:52:10|5605.14|5604.54|5604.89|5604.29|5605.14|5604.54|5604.64|5604.04|288
1721307140000|2024-07-18 12:52:20|5605.14|5604.54|5605.39|5604.79|5605.39|5604.79|5605.14|5604.54|39
1721307150000|2024-07-18 12:52:30|5605.64|5605.04|5605.64|5605.04|5605.64|5605.04|5605.64|5605.04|67
1721307160000|2024-07-18 12:52:40|5605.39|5604.79|5605.64|5605.04|5605.64|5605.04|5605.39|5604.79|62
1721307170000|2024-07-18 12:52:50|5605.76|5605.16|5605.64|5605.04|5605.89|5605.29|5605.64|5605.04|55
1721307180000|2024-07-18 12:53:00|5605.76|5605.16|5605.89|5605.29|5606.14|5605.54|5605.64|5605.04|160
1721307190000|2024-07-18 12:53:10|5605.64|5605.04|5605.14|5604.54|5605.64|5605.04|5604.89|5604.29|95
1721307200000|2024-07-18 12:53:20|5605.26|5604.66|5604.89|5604.29|5605.26|5604.66|5604.89|5604.29|35
1721307210000|2024-07-18 12:53:30|5605.01|5604.41|5605.14|5604.54|5605.39|5604.79|5605.01|5604.41|167
1721307220000|2024-07-18 12:53:40|5605.26|5604.66|5605.39|5604.79|5605.39|5604.79|5605.26|5604.66|52
1721307230000|2024-07-18 12:53:50|5605.26|5604.66|5605.39|5604.79|5605.39|5604.79|5605.14|5604.54|33
1721307240000|2024-07-18 12:54:00|5605.64|5605.04|5605.64|5605.04|5605.64|5605.04|5605.51|5604.91|48
1721307250000|2024-07-18 12:54:10|5605.89|5605.29|5605.89|5605.29|5605.89|5605.29|5605.89|5605.29|74
1721307260000|2024-07-18 12:54:20|5605.64|5605.04|5605.64|5605.04|5605.64|5605.04|5605.64|5605.04|202
1721307270000|2024-07-18 12:54:30|5605.76|5605.16|5605.89|5605.29|5606.14|5605.54|5605.64|5605.04|73
1721307280000|2024-07-18 12:54:40|5606.01|5605.41|5605.89|5605.29|5606.14|5605.54|5605.89|5605.29|25
1721307290000|2024-07-18 12:54:50|5606.39|5605.79|5606.39|5605.79|5606.39|5605.79|5606.39|5605.79|102
1721307300000|2024-07-18 12:55:00|5606.26|5605.66|5606.39|5605.79|5606.39|5605.79|5606.14|5605.54|152
1721307310000|2024-07-18 12:55:10|5606.51|5605.91|5606.64|5606.04|5606.64|5606.04|5606.51|5605.91|20
1721307320000|2024-07-18 12:55:20|5606.51|5605.91|5606.14|5605.54|5606.64|5606.04|5606.14|5605.54|186
1721307330000|2024-07-18 12:55:30|5606.01|5605.41|5606.14|5605.54|5606.14|5605.54|5605.89|5605.29|47
1721307340000|2024-07-18 12:55:40|5606.01|5605.41|5606.14|5605.54|5606.39|5605.79|5605.89|5605.29|129
1721307350000|2024-07-18 12:55:50|5606.26|5605.66|5606.39|5605.79|5606.39|5605.79|5606.14|5605.54|22
1721307360000|2024-07-18 12:56:00|5606.51|5605.91|5606.64|5606.04|5606.64|5606.04|5606.39|5605.79|53
1721307370000|2024-07-18 12:56:10|5606.51|5605.91|5606.64|5606.04|5606.64|5606.04|5606.39|5605.79|42
1721307380000|2024-07-18 12:56:20|||||||||6
1721307390000|2024-07-18 12:56:30|5606.39|5605.79|5606.14|5605.54|5606.39|5605.79|5606.14|5605.54|108
1721307400000|2024-07-18 12:56:40|5606.01|5605.41|5605.89|5605.29|5606.01|5605.41|5605.89|5605.29|69
1721307410000|2024-07-18 12:56:50|5606.14|5605.54|5606.39|5605.79|5606.51|5605.91|5606.14|5605.54|99
1721307420000|2024-07-18 12:57:00|5606.64|5606.04|5606.39|5605.79|5606.64|5606.04|5606.39|5605.79|29
1721307430000|2024-07-18 12:57:10|5606.14|5605.54|5606.39|5605.79|5606.39|5605.79|5606.14|5605.54|32
1721307440000|2024-07-18 12:57:20|5606.14|5605.54|5606.14|5605.54|5606.14|5605.54|5606.14|5605.54|29
1721307450000|2024-07-18 12:57:30|5606.26|5605.66|5606.26|5605.66|5606.39|5605.79|5606.14|5605.54|143
1721307460000|2024-07-18 12:57:40|5606.14|5605.54|5606.39|5605.79|5606.39|5605.79|5606.14|5605.54|85
1721307470000|2024-07-18 12:57:50|5606.64|5606.04|5606.64|5606.04|5606.89|5606.29|5606.39|5605.79|246
1721307480000|2024-07-18 12:58:00|5606.76|5606.16|5606.39|5605.79|5606.89|5606.29|5606.39|5605.79|72
1721307490000|2024-07-18 12:58:10|5606.64|5606.04|5606.64|5606.04|5606.64|5606.04|5606.64|5606.04|25
1721307500000|2024-07-18 12:58:20|5606.39|5605.79|5607.14|5606.54|5607.14|5606.54|5606.39|5605.79|58
1721307510000|2024-07-18 12:58:30|5606.89|5606.29|5606.89|5606.29|5607.14|5606.54|5606.89|5606.29|85
1721307520000|2024-07-18 12:58:40|5607.01|5606.41|5606.89|5606.29|5607.14|5606.54|5606.89|5606.29|53
1721307530000|2024-07-18 12:58:50|5607.01|5606.41|5607.39|5606.79|5607.39|5606.79|5606.89|5606.29|112
1721307540000|2024-07-18 12:59:00|5607.26|5606.66|5607.14|5606.54|5607.26|5606.66|5607.14|5606.54|121
1721307550000|2024-07-18 12:59:10|5607.26|5606.66|5607.39|5606.79|5607.64|5607.04|5607.14|5606.54|167
1721307560000|2024-07-18 12:59:20|5607.51|5606.91|5607.64|5607.04|5607.64|5607.04|5607.14|5606.54|174
1721307570000|2024-07-18 12:59:30|5607.51|5606.91|5607.14|5606.54|5607.51|5606.91|5607.14|5606.54|90
1721307580000|2024-07-18 12:59:40|5607.39|5606.79|5607.39|5606.79|5607.39|5606.79|5607.39|5606.79|70
1721307590000|2024-07-18 12:59:50|5607.14|5606.54|5606.89|5606.29|5607.26|5606.66|5606.89|5606.29|98
1721307600000|2024-07-18 13:00:00|5607.01|5606.41|5607.64|5607.04|5607.89|5607.29|5607.01|5606.41|272
1721307610000|2024-07-18 13:00:10|5607.89|5607.29|5608.14|5607.54|5608.14|5607.54|5607.64|5607.04|158
1721307620000|2024-07-18 13:00:20|5607.89|5607.29|5607.89|5607.29|5608.14|5607.54|5607.76|5607.16|268
1721307630000|2024-07-18 13:00:30|5607.64|5607.04|5607.89|5607.29|5607.89|5607.29|5607.64|5607.04|42
1721307640000|2024-07-18 13:00:40|5608.14|5607.54|5607.51|5606.91|5608.14|5607.54|5607.51|5606.91|140
1721307650000|2024-07-18 13:00:50|5607.64|5607.04|5607.64|5607.04|5607.89|5607.29|5607.64|5607.04|144
1721307660000|2024-07-18 13:01:00|5607.76|5607.16|5607.14|5606.54|5607.89|5607.29|5607.14|5606.54|133
1721307670000|2024-07-18 13:01:10|5606.89|5606.29|5607.14|5606.54|5607.39|5606.79|5606.89|5606.29|123
1721307680000|2024-07-18 13:01:20|5607.26|5606.66|5606.64|5606.04|5607.26|5606.66|5606.39|5605.79|195
1721307690000|2024-07-18 13:01:30|5606.89|5606.29|5607.14|5606.54|5607.14|5606.54|5606.89|5606.29|98
1721307700000|2024-07-18 13:01:40|5606.89|5606.29|5607.64|5607.04|5607.64|5607.04|5606.89|5606.29|132
1721307710000|2024-07-18 13:01:50|5607.39|5606.79|5607.39|5606.79|5607.39|5606.79|5607.39|5606.79|36
1721307720000|2024-07-18 13:02:00|5607.64|5607.04|5607.89|5607.29|5607.89|5607.29|5607.39|5606.79|135
1721307730000|2024-07-18 13:02:10|5608.14|5607.54|5607.89|5607.29|5608.14|5607.54|5607.64|5607.04|252
1721307740000|2024-07-18 13:02:20|5608.14|5607.54|5607.64|5607.04|5608.14|5607.54|5607.64|5607.04|146
1721307750000|2024-07-18 13:02:30|5607.89|5607.29|5607.89|5607.29|5607.89|5607.29|5607.64|5607.04|118
1721307760000|2024-07-18 13:02:40|5608.01|5607.41|5608.14|5607.54|5608.14|5607.54|5607.89|5607.29|57
1721307770000|2024-07-18 13:02:50|5608.26|5607.66|5608.39|5607.79|5608.64|5608.04|5608.26|5607.66|137
1721307780000|2024-07-18 13:03:00|5608.51|5607.91|5607.89|5607.29|5608.51|5607.91|5607.89|5607.29|188
1721307790000|2024-07-18 13:03:10|5608.01|5607.41|5608.39|5607.79|5608.39|5607.79|5608.01|5607.41|89
1721307800000|2024-07-18 13:03:20|5608.14|5607.54|5608.14|5607.54|5608.39|5607.79|5608.14|5607.54|67
1721307810000|2024-07-18 13:03:30|5608.26|5607.66|5607.89|5607.29|5608.39|5607.79|5607.89|5607.29|92
1721307820000|2024-07-18 13:03:40|5608.01|5607.41|5607.89|5607.29|5608.14|5607.54|5607.89|5607.29|153
1721307830000|2024-07-18 13:03:50|5608.01|5607.41|5607.64|5607.04|5608.01|5607.41|5607.64|5607.04|140
1721307840000|2024-07-18 13:04:00|5607.76|5607.16|5607.76|5607.16|5607.89|5607.29|5607.64|5607.04|204
1721307850000|2024-07-18 13:04:10|5607.64|5607.04|5608.01|5607.41|5608.14|5607.54|5607.64|5607.04|112
1721307860000|2024-07-18 13:04:20|5608.14|5607.54|5608.39|5607.79|5608.39|5607.79|5608.01|5607.41|119
1721307870000|2024-07-18 13:04:30|5608.64|5608.04|5608.39|5607.79|5608.64|5608.04|5608.39|5607.79|117
1721307880000|2024-07-18 13:04:40|5608.51|5607.91|5608.89|5608.29|5608.89|5608.29|5608.39|5607.79|97
1721307890000|2024-07-18 13:04:50|5608.64|5608.04|5608.39|5607.79|5608.64|5608.04|5608.39|5607.79|153
1721307900000|2024-07-18 13:05:00|5608.51|5607.91|5608.39|5607.79|5608.64|5608.04|5608.39|5607.79|96
1721307910000|2024-07-18 13:05:10|5608.51|5607.91|5608.39|5607.79|5608.64|5608.04|5608.39|5607.79|47
1721307920000|2024-07-18 13:05:20|5608.64|5608.04|5608.89|5608.29|5608.89|5608.29|5608.64|5608.04|164
1721307930000|2024-07-18 13:05:30|||||||||15
1721307940000|2024-07-18 13:05:40|5609.01|5608.41|5609.14|5608.54|5609.14|5608.54|5608.89|5608.29|169
1721307950000|2024-07-18 13:05:50|5608.89|5608.29|5609.39|5608.79|5609.39|5608.79|5608.89|5608.29|319
1721307960000|2024-07-18 13:06:00|5609.89|5609.29|5610.14|5609.54|5610.14|5609.54|5609.89|5609.29|414
1721307970000|2024-07-18 13:06:10|5610.39|5609.79|5609.89|5609.29|5610.39|5609.79|5609.89|5609.29|230
1721307980000|2024-07-18 13:06:20|5609.76|5609.16|5609.64|5609.04|5609.76|5609.16|5609.64|5609.04|227
1721307990000|2024-07-18 13:06:30|5609.39|5608.79|5609.64|5609.04|5609.64|5609.04|5609.39|5608.79|188
1721308000000|2024-07-18 13:06:40|5609.76|5609.16|5609.89|5609.29|5609.89|5609.29|5609.64|5609.04|104
1721308010000|2024-07-18 13:06:50|5609.64|5609.04|5609.64|5609.04|5609.76|5609.16|5609.64|5609.04|75
1721308020000|2024-07-18 13:07:00|5609.76|5609.16|5609.64|5609.04|5609.89|5609.29|5609.64|5609.04|93
1721308030000|2024-07-18 13:07:10|5609.89|5609.29|5609.89|5609.29|5610.01|5609.41|5609.89|5609.29|218
1721308040000|2024-07-18 13:07:20|5609.76|5609.16|5610.14|5609.54|5610.14|5609.54|5609.64|5609.04|84
1721308050000|2024-07-18 13:07:30|5610.39|5609.79|5610.39|5609.79|5610.39|5609.79|5610.14|5609.54|196
1721308060000|2024-07-18 13:07:40|5610.64|5610.04|5610.14|5609.54|5610.64|5610.04|5610.14|5609.54|174
1721308070000|2024-07-18 13:07:50|5610.26|5609.66|5610.39|5609.79|5610.39|5609.79|5610.14|5609.54|121
1721308080000|2024-07-18 13:08:00|||||||||64
1721308090000|2024-07-18 13:08:10|5610.14|5609.54|5609.89|5609.29|5610.14|5609.54|5609.89|5609.29|167
1721308100000|2024-07-18 13:08:20|||||||||77
1721308110000|2024-07-18 13:08:30|5610.14|5609.54|5609.64|5609.04|5610.14|5609.54|5609.64|5609.04|375
1721308120000|2024-07-18 13:08:40|5609.51|5608.91|5609.14|5608.54|5609.51|5608.91|5608.89|5608.29|119
1721308130000|2024-07-18 13:08:50|||||||||16
1721308140000|2024-07-18 13:09:00|||||||||34
1721308150000|2024-07-18 13:09:10|5608.89|5608.29|5608.89|5608.29|5609.14|5608.54|5608.89|5608.29|112
1721308160000|2024-07-18 13:09:20|5609.01|5608.41|5609.39|5608.79|5609.51|5608.91|5608.89|5608.29|130
1721308170000|2024-07-18 13:09:30|5609.14|5608.54|5609.39|5608.79|5609.39|5608.79|5609.14|5608.54|82
1721308180000|2024-07-18 13:09:40|5609.14|5608.54|5609.14|5608.54|5609.39|5608.79|5609.14|5608.54|30
1721308190000|2024-07-18 13:09:50|5609.26|5608.66|5609.39|5608.79|5609.64|5609.04|5609.26|5608.66|73
1721308200000|2024-07-18 13:10:00|5609.14|5608.54|5609.14|5608.54|5609.39|5608.79|5609.14|5608.54|101
1721308210000|2024-07-18 13:10:10|||||||||13
1721308220000|2024-07-18 13:10:20|5609.01|5608.41|5609.14|5608.54|5609.14|5608.54|5608.89|5608.29|109
1721308230000|2024-07-18 13:10:30|5608.89|5608.29|5608.89|5608.29|5609.14|5608.54|5608.89|5608.29|129
1721308240000|2024-07-18 13:10:40|5609.39|5608.79|5609.14|5608.54|5609.39|5608.79|5609.14|5608.54|179
1721308250000|2024-07-18 13:10:50|||||||||55
1721308260000|2024-07-18 13:11:00|5609.39|5608.79|5609.39|5608.79|5609.39|5608.79|5609.14|5608.54|120
1721308270000|2024-07-18 13:11:10|5609.26|5608.66|5609.64|5609.04|5609.64|5609.04|5609.14|5608.54|82
1721308280000|2024-07-18 13:11:20|5609.39|5608.79|5609.64|5609.04|5609.64|5609.04|5609.39|5608.79|121
1721308290000|2024-07-18 13:11:30|||||||||5
1721308300000|2024-07-18 13:11:40|5609.39|5608.79|5609.39|5608.79|5609.51|5608.91|5609.39|5608.79|36
1721308310000|2024-07-18 13:11:50|5609.14|5608.54|5609.64|5609.04|5609.64|5609.04|5609.14|5608.54|85
1721308320000|2024-07-18 13:12:00|5609.89|5609.29|5609.39|5608.79|5609.89|5609.29|5609.39|5608.79|107
1721308330000|2024-07-18 13:12:10|5609.51|5608.91|5609.39|5608.79|5609.64|5609.04|5609.39|5608.79|93
1721308340000|2024-07-18 13:12:20|5609.26|5608.66|5609.14|5608.54|5609.39|5608.79|5609.14|5608.54|94
1721308350000|2024-07-18 13:12:30|5608.89|5608.29|5609.14|5608.54|5609.14|5608.54|5608.89|5608.29|85
1721308360000|2024-07-18 13:12:40|5609.01|5608.41|5608.89|5608.29|5609.01|5608.41|5608.64|5608.04|49
1721308370000|2024-07-18 13:12:50|5608.76|5608.16|5608.39|5607.79|5608.89|5608.29|5608.39|5607.79|77
1721308380000|2024-07-18 13:13:00|5608.14|5607.54|5608.26|5607.66|5608.26|5607.66|5608.14|5607.54|105
1721308390000|2024-07-18 13:13:10|5608.14|5607.54|5608.14|5607.54|5608.39|5607.79|5608.14|5607.54|192
1721308400000|2024-07-18 13:13:20|5608.26|5607.66|5608.14|5607.54|5608.39|5607.79|5608.14|5607.54|106
1721308410000|2024-07-18 13:13:30|5607.89|5607.29|5608.14|5607.54|5608.14|5607.54|5607.89|5607.29|172
1721308420000|2024-07-18 13:13:40|5607.89|5607.29|5607.14|5606.54|5607.89|5607.29|5607.14|5606.54|330
1721308430000|2024-07-18 13:13:50|5607.39|5606.79|5607.64|5607.04|5607.89|5607.29|5607.14|5606.54|140
1721308440000|2024-07-18 13:14:00|5607.39|5606.79|5607.39|5606.79|5607.64|5607.04|5607.14|5606.54|233
1721308450000|2024-07-18 13:14:10|5607.14|5606.54|5607.14|5606.54|5607.14|5606.54|5606.89|5606.29|209
1721308460000|2024-07-18 13:14:20|5607.26|5606.66|5607.64|5607.04|5607.64|5607.04|5607.26|5606.66|203
1721308470000|2024-07-18 13:14:30|5607.89|5607.29|5607.89|5607.29|5607.89|5607.29|5607.64|5607.04|179
1721308480000|2024-07-18 13:14:40|5608.01|5607.41|5607.64|5607.04|5608.01|5607.41|5607.64|5607.04|121
1721308490000|2024-07-18 13:14:50|||||||||101
1721308500000|2024-07-18 13:15:00|||||||||52
1721308510000|2024-07-18 13:15:10|5607.39|5606.79|5607.39|5606.79|5607.51|5606.91|5607.39|5606.79|180
1721308520000|2024-07-18 13:15:20|5607.14|5606.54|5607.01|5606.41|5607.14|5606.54|5606.89|5606.29|144
1721308530000|2024-07-18 13:15:30|5607.14|5606.54|5607.39|5606.79|5607.39|5606.79|5607.14|5606.54|135
1721308540000|2024-07-18 13:15:40|5607.51|5606.91|5607.51|5606.91|5607.76|5607.16|5607.39|5606.79|267
1721308550000|2024-07-18 13:15:50|5607.64|5607.04|5607.64|5607.04|5607.76|5607.16|5607.64|5607.04|122
1721308560000|2024-07-18 13:16:00|5607.76|5607.16|5607.76|5607.16|5608.14|5607.54|5607.64|5607.04|229
1721308570000|2024-07-18 13:16:10|5607.64|5607.04|5607.64|5607.04|5607.64|5607.04|5607.64|5607.04|43
1721308580000|2024-07-18 13:16:20|||||||||32
1721308590000|2024-07-18 13:16:30|5607.76|5607.16|5607.89|5607.29|5607.89|5607.29|5607.76|5607.16|13
1721308600000|2024-07-18 13:16:40|||||||||4
1721308610000|2024-07-18 13:16:50|5607.64|5607.04|5607.64|5607.04|5607.64|5607.04|5607.64|5607.04|84
1721308620000|2024-07-18 13:17:00|5607.89|5607.29|5607.89|5607.29|5607.89|5607.29|5607.89|5607.29|85
1721308630000|2024-07-18 13:17:10|||||||||4
1721308640000|2024-07-18 13:17:20|5607.64|5607.04|5607.89|5607.29|5607.89|5607.29|5607.64|5607.04|220
1721308650000|2024-07-18 13:17:30|5607.76|5607.16|5607.39|5606.79|5607.89|5607.29|5607.39|5606.79|63
1721308660000|2024-07-18 13:17:40|5607.14|5606.54|5607.14|5606.54|5607.14|5606.54|5607.14|5606.54|124
1721308670000|2024-07-18 13:17:50|5606.89|5606.29|5607.14|5606.54|5607.14|5606.54|5606.89|5606.29|181
1721308680000|2024-07-18 13:18:00|5607.39|5606.79|5607.39|5606.79|5607.39|5606.79|5607.26|5606.66|125
1721308690000|2024-07-18 13:18:10|5607.51|5606.91|5607.64|5607.04|5607.89|5607.29|5607.39|5606.79|226
1721308700000|2024-07-18 13:18:20|5607.39|5606.79|5607.14|5606.54|5607.39|5606.79|5606.89|5606.29|183
1721308710000|2024-07-18 13:18:30|5607.26|5606.66|5607.39|5606.79|5607.39|5606.79|5607.26|5606.66|67
1721308720000|2024-07-18 13:18:40|5607.14|5606.54|5607.14|5606.54|5607.39|5606.79|5606.89|5606.29|245
1721308730000|2024-07-18 13:18:50|5606.89|5606.29|5606.89|5606.29|5606.89|5606.29|5606.89|5606.29|43
1721308740000|2024-07-18 13:19:00|5607.01|5606.41|5607.14|5606.54|5607.14|5606.54|5606.89|5606.29|101
1721308750000|2024-07-18 13:19:10|5606.89|5606.29|5606.89|5606.29|5606.89|5606.29|5606.89|5606.29|30
1721308760000|2024-07-18 13:19:20|5606.76|5606.16|5606.89|5606.29|5606.89|5606.29|5606.64|5606.04|124
1721308770000|2024-07-18 13:19:30|5606.76|5606.16|5606.89|5606.29|5606.89|5606.29|5606.76|5606.16|45
1721308780000|2024-07-18 13:19:40|5606.76|5606.16|5606.89|5606.29|5606.89|5606.29|5606.76|5606.16|87
1721308790000|2024-07-18 13:19:50|5606.64|5606.04|5606.89|5606.29|5606.89|5606.29|5606.64|5606.04|201
1721308800000|2024-07-18 13:20:00|||||||||51
1721308810000|2024-07-18 13:20:10|5606.64|5606.04|5606.14|5605.54|5606.64|5606.04|5606.14|5605.54|248
1721308820000|2024-07-18 13:20:20|5605.89|5605.29|5606.39|5605.79|5606.39|5605.79|5605.89|5605.29|189
1721308830000|2024-07-18 13:20:30|||||||||178
1721308840000|2024-07-18 13:20:40|5606.64|5606.04|5606.64|5606.04|5606.64|5606.04|5606.64|5606.04|121
1721308850000|2024-07-18 13:20:50|5606.76|5606.16|5606.64|5606.04|5606.89|5606.29|5606.64|5606.04|143
1721308860000|2024-07-18 13:21:00|5606.89|5606.29|5606.89|5606.29|5606.89|5606.29|5606.64|5606.04|121
1721308870000|2024-07-18 13:21:10|5606.64|5606.04|5606.64|5606.04|5606.64|5606.04|5606.64|5606.04|5
1721308880000|2024-07-18 13:21:20|||||||||3
1721308890000|2024-07-18 13:21:30|5606.51|5605.91|5606.14|5605.54|5606.51|5605.91|5606.14|5605.54|162
1721308900000|2024-07-18 13:21:40|5605.89|5605.29|5605.89|5605.29|5606.14|5605.54|5605.89|5605.29|103
1721308910000|2024-07-18 13:21:50|5605.64|5605.04|5605.64|5605.04|5605.64|5605.04|5605.64|5605.04|48
1721308920000|2024-07-18 13:22:00|5605.76|5605.16|5605.64|5605.04|5605.89|5605.29|5605.64|5605.04|138
1721308930000|2024-07-18 13:22:10|5605.51|5604.91|5605.39|5604.79|5605.51|5604.91|5605.39|5604.79|97
1721308940000|2024-07-18 13:22:20|5605.14|5604.54|5604.89|5604.29|5605.14|5604.54|5604.89|5604.29|54
1721308950000|2024-07-18 13:22:30|5604.76|5604.16|5604.64|5604.04|5604.89|5604.29|5604.64|5604.04|300
1721308960000|2024-07-18 13:22:40|5604.39|5603.79|5604.39|5603.79|5604.89|5604.29|5604.39|5603.79|455
1721308970000|2024-07-18 13:22:50|5604.14|5603.54|5604.14|5603.54|5604.14|5603.54|5603.89|5603.29|529
1721308980000|2024-07-18 13:23:00|5603.89|5603.29|5603.64|5603.04|5604.39|5603.79|5603.64|5603.04|277
1721308990000|2024-07-18 13:23:10|5603.89|5603.29|5603.64|5603.04|5603.89|5603.29|5603.64|5603.04|225
1721309000000|2024-07-18 13:23:20|||||||||19
1721309010000|2024-07-18 13:23:30|5603.76|5603.16|5603.64|5603.04|5603.89|5603.29|5603.64|5603.04|226
1721309020000|2024-07-18 13:23:40|5603.51|5602.91|5603.39|5602.79|5603.51|5602.91|5603.14|5602.54|211
1721309030000|2024-07-18 13:23:50|5603.51|5602.91|5603.89|5603.29|5603.89|5603.29|5603.51|5602.91|254
1721309040000|2024-07-18 13:24:00|5604.01|5603.41|5603.39|5602.79|5604.14|5603.54|5603.39|5602.79|322
1721309050000|2024-07-18 13:24:10|5603.51|5602.91|5603.39|5602.79|5603.51|5602.91|5603.39|5602.79|57
1721309060000|2024-07-18 13:24:20|5603.14|5602.54|5603.39|5602.79|5603.39|5602.79|5603.14|5602.54|162
1721309070000|2024-07-18 13:24:30|5603.26|5602.66|5602.89|5602.29|5603.26|5602.66|5602.89|5602.29|57
1721309080000|2024-07-18 13:24:40|||||||||33
1721309090000|2024-07-18 13:24:50|5603.01|5602.41|5603.14|5602.54|5603.26|5602.66|5603.01|5602.41|140
1721309100000|2024-07-18 13:25:00|5603.39|5602.79|5604.14|5603.54|5604.39|5603.79|5603.39|5602.79|417
1721309110000|2024-07-18 13:25:10|5604.26|5603.66|5604.51|5603.91|5604.64|5604.04|5604.14|5603.54|436
1721309120000|2024-07-18 13:25:20|5604.39|5603.79|5604.64|5604.04|5604.64|5604.04|5604.39|5603.79|101
1721309130000|2024-07-18 13:25:30|5604.89|5604.29|5604.89|5604.29|5604.89|5604.29|5604.64|5604.04|151
1721309140000|2024-07-18 13:25:40|5604.64|5604.04|5604.64|5604.04|5604.64|5604.04|5604.39|5603.79|192
1721309150000|2024-07-18 13:25:50|5604.89|5604.29|5604.89|5604.29|5604.89|5604.29|5604.76|5604.16|130
1721309160000|2024-07-18 13:26:00|5605.14|5604.54|5604.89|5604.29|5605.14|5604.54|5604.89|5604.29|251
1721309170000|2024-07-18 13:26:10|5604.64|5604.04|5605.39|5604.79|5605.39|5604.79|5604.64|5604.04|179
1721309180000|2024-07-18 13:26:20|5605.14|5604.54|5605.39|5604.79|5605.39|5604.79|5605.14|5604.54|127
1721309190000|2024-07-18 13:26:30|5605.14|5604.54|5604.89|5604.29|5605.14|5604.54|5604.89|5604.29|54
1721309200000|2024-07-18 13:26:40|5604.64|5604.04|5604.14|5603.54|5604.64|5604.04|5604.14|5603.54|248
1721309210000|2024-07-18 13:26:50|5604.39|5603.79|5604.89|5604.29|5604.89|5604.29|5604.14|5603.54|127
1721309220000|2024-07-18 13:27:00|5604.64|5604.04|5604.39|5603.79|5604.89|5604.29|5604.39|5603.79|145
1721309230000|2024-07-18 13:27:10|5604.51|5603.91|5604.14|5603.54|5604.51|5603.91|5604.14|5603.54|76
1721309240000|2024-07-18 13:27:20|5603.89|5603.29|5603.89|5603.29|5603.89|5603.29|5603.14|5602.54|389
1721309250000|2024-07-18 13:27:30|5604.01|5603.41|5603.89|5603.29|5604.14|5603.54|5603.89|5603.29|51
1721309260000|2024-07-18 13:27:40|5603.64|5603.04|5603.89|5603.29|5604.14|5603.54|5603.64|5603.04|257
1721309270000|2024-07-18 13:27:50|5603.64|5603.04|5603.39|5602.79|5603.64|5603.04|5603.39|5602.79|273
1721309280000|2024-07-18 13:28:00|5603.64|5603.04|5603.14|5602.54|5603.64|5603.04|5603.14|5602.54|442
1721309290000|2024-07-18 13:28:10|5603.26|5602.66|5603.14|5602.54|5603.39|5602.79|5603.14|5602.54|170
1721309300000|2024-07-18 13:28:20|5602.89|5602.29|5603.14|5602.54|5603.14|5602.54|5602.89|5602.29|195
1721309310000|2024-07-18 13:28:30|||||||||16
1721309320000|2024-07-18 13:28:40|5603.39|5602.79|5603.89|5603.29|5603.89|5603.29|5603.39|5602.79|232
1721309330000|2024-07-18 13:28:50|5603.76|5603.16|5603.64|5603.04|5603.89|5603.29|5603.64|5603.04|124
1721309340000|2024-07-18 13:29:00|5603.39|5602.79|5603.64|5603.04|5603.64|5603.04|5603.39|5602.79|165
1721309350000|2024-07-18 13:29:10|5603.39|5602.79|5603.64|5603.04|5603.64|5603.04|5603.39|5602.79|86
1721309360000|2024-07-18 13:29:20|5603.76|5603.16|5603.89|5603.29|5603.89|5603.29|5603.76|5603.16|218
1721309370000|2024-07-18 13:29:30|5603.64|5603.04|5602.89|5602.29|5603.64|5603.04|5602.89|5602.29|378
1721309380000|2024-07-18 13:29:40|5602.64|5602.04|5602.89|5602.29|5603.14|5602.54|5602.64|5602.04|426
1721309390000|2024-07-18 13:29:50|5603.14|5602.54|5603.89|5603.29|5603.89|5603.29|5603.14|5602.54|964
1721309400000|2024-07-18 13:30:00|5603.79|5603.39|5602.04|5601.64|5605.04|5604.64|5602.04|5601.64|6540
1721309410000|2024-07-18 13:30:10|5601.79|5601.39|5601.79|5601.39|5602.04|5601.64|5601.29|5600.89|1990
1721309420000|2024-07-18 13:30:20|5601.54|5601.14|5602.04|5601.64|5602.04|5601.64|5601.29|5600.89|1477
1721309430000|2024-07-18 13:30:30|5601.79|5601.39|5602.04|5601.64|5602.29|5601.89|5601.29|5600.89|1336
1721309440000|2024-07-18 13:30:40|5601.79|5601.39|5602.04|5601.64|5602.54|5602.14|5601.54|5601.14|1551
1721309450000|2024-07-18 13:30:50|5601.79|5601.39|5600.04|5599.64|5601.79|5601.39|5599.79|5599.39|2352
1721309460000|2024-07-18 13:31:00|5599.79|5599.39|5599.29|5598.89|5600.29|5599.89|5599.04|5598.64|2224
1721309470000|2024-07-18 13:31:10|5599.04|5598.64|5600.04|5599.64|5600.54|5600.14|5599.04|5598.64|1539
1721309480000|2024-07-18 13:31:20|5599.79|5599.39|5600.04|5599.64|5600.04|5599.64|5599.29|5598.89|860
1721309490000|2024-07-18 13:31:30|5599.79|5599.39|5599.79|5599.39|5599.79|5599.39|5599.29|5598.89|1059
1721309500000|2024-07-18 13:31:40|5600.04|5599.64|5599.79|5599.39|5600.04|5599.64|5599.54|5599.14|664
1721309510000|2024-07-18 13:31:50|5600.04|5599.64|5600.29|5599.89|5600.29|5599.89|5600.04|5599.64|1189
1721309520000|2024-07-18 13:32:00|5600.04|5599.64|5600.04|5599.64|5600.54|5600.14|5599.79|5599.39|1161
1721309530000|2024-07-18 13:32:10|5599.79|5599.39|5599.79|5599.39|5600.54|5600.14|5599.54|5599.14|1047
1721309540000|2024-07-18 13:32:20|5599.29|5598.89|5599.04|5598.64|5600.04|5599.64|5599.04|5598.64|1289
1721309550000|2024-07-18 13:32:30|5599.29|5598.89|5599.54|5599.14|5600.29|5599.89|5599.29|5598.89|892
1721309560000|2024-07-18 13:32:40|5599.79|5599.39|5600.79|5600.39|5601.04|5600.64|5599.54|5599.14|973
1721309570000|2024-07-18 13:32:50|5600.54|5600.14|5600.79|5600.39|5601.29|5600.89|5600.29|5599.89|958
1721309580000|2024-07-18 13:33:00|5600.54|5600.14|5601.54|5601.14|5601.79|5601.39|5600.29|5599.89|1114
1721309590000|2024-07-18 13:33:10|5601.29|5600.89|5600.29|5599.89|5602.04|5601.64|5600.29|5599.89|1202
1721309600000|2024-07-18 13:33:20|5600.54|5600.14|5602.04|5601.64|5602.04|5601.64|5600.29|5599.89|882
1721309610000|2024-07-18 13:33:30|5601.91|5601.51|5601.54|5601.14|5602.04|5601.64|5601.54|5601.14|814
1721309620000|2024-07-18 13:33:40|5601.29|5600.89|5601.29|5600.89|5601.54|5601.14|5601.04|5600.64|871
1721309630000|2024-07-18 13:33:50|5601.04|5600.64|5602.04|5601.64|5602.04|5601.64|5600.79|5600.39|899
1721309640000|2024-07-18 13:34:00|5601.79|5601.39|5601.79|5601.39|5602.29|5601.89|5601.29|5600.89|1100
1721309650000|2024-07-18 13:34:10|5602.04|5601.64|5601.29|5600.89|5602.04|5601.64|5601.04|5600.64|850
1721309660000|2024-07-18 13:34:20|5601.04|5600.64|5601.04|5600.64|5601.29|5600.89|5600.79|5600.39|578
1721309670000|2024-07-18 13:34:30|5600.79|5600.39|5600.79|5600.39|5601.54|5601.14|5600.79|5600.39|732
1721309680000|2024-07-18 13:34:40|5600.54|5600.14|5600.29|5599.89|5601.29|5600.89|5600.29|5599.89|743
1721309690000|2024-07-18 13:34:50|5600.04|5599.64|5600.54|5600.14|5601.29|5600.89|5600.04|5599.64|937
1721309700000|2024-07-18 13:35:00|5600.29|5599.89|5600.04|5599.64|5600.54|5600.14|5599.54|5599.14|1705
1721309710000|2024-07-18 13:35:10|5600.29|5599.89|5600.79|5600.39|5600.79|5600.39|5600.04|5599.64|791
1721309720000|2024-07-18 13:35:20|5601.04|5600.64|5602.04|5601.64|5602.04|5601.64|5600.79|5600.39|1185
1721309730000|2024-07-18 13:35:30|5602.29|5601.89|5602.54|5602.14|5602.54|5602.14|5602.04|5601.64|1642
1721309740000|2024-07-18 13:35:40|5602.41|5602.01|5602.79|5602.39|5602.79|5602.39|5602.29|5601.89|691
1721309750000|2024-07-18 13:35:50|5602.54|5602.14|5602.29|5601.89|5602.66|5602.26|5602.29|5601.89|597
1721309760000|2024-07-18 13:36:00|5602.54|5602.14|5602.04|5601.64|5602.79|5602.39|5601.79|5601.39|1187
1721309770000|2024-07-18 13:36:10|5601.79|5601.39|5601.29|5600.89|5601.79|5601.39|5601.29|5600.89|874
1721309780000|2024-07-18 13:36:20|5601.54|5601.14|5601.29|5600.89|5601.79|5601.39|5601.29|5600.89|668
1721309790000|2024-07-18 13:36:30|5601.04|5600.64|5601.79|5601.39|5601.79|5601.39|5600.79|5600.39|628
1721309800000|2024-07-18 13:36:40|5601.54|5601.14|5602.29|5601.89|5602.29|5601.89|5601.29|5600.89|859
1721309810000|2024-07-18 13:36:50|5602.04|5601.64|5601.54|5601.14|5602.54|5602.14|5601.29|5600.89|994
1721309820000|2024-07-18 13:37:00|5601.79|5601.39|5601.54|5601.14|5601.79|5601.39|5600.79|5600.39|1253
1721309830000|2024-07-18 13:37:10|5601.29|5600.89|5601.29|5600.89|5601.79|5601.39|5601.04|5600.64|946
1721309840000|2024-07-18 13:37:20|5601.54|5601.14|5602.29|5601.89|5602.54|5602.14|5601.54|5601.14|457
1721309850000|2024-07-18 13:37:30|5602.04|5601.64|5601.29|5600.89|5602.04|5601.64|5601.04|5600.64|827
1721309860000|2024-07-18 13:37:40|5601.04|5600.64|5602.54|5602.14|5602.54|5602.14|5601.04|5600.64|704
1721309870000|2024-07-18 13:37:50|5602.29|5601.89|5602.79|5602.39|5603.04|5602.64|5602.29|5601.89|871
1721309880000|2024-07-18 13:38:00|5602.91|5602.51|5603.54|5603.14|5604.04|5603.64|5602.79|5602.39|2236
1721309890000|2024-07-18 13:38:10|5603.79|5603.39|5604.04|5603.64|5604.29|5603.89|5603.54|5603.14|1112
1721309900000|2024-07-18 13:38:20|5603.79|5603.39|5605.29|5604.89|5605.54|5605.14|5603.79|5603.39|1258
1721309910000|2024-07-18 13:38:30|5605.04|5604.64|5605.54|5605.14|5605.54|5605.14|5604.79|5604.39|752
1721309920000|2024-07-18 13:38:40|5605.29|5604.89|5605.79|5605.39|5606.04|5605.64|5605.29|5604.89|786
1721309930000|2024-07-18 13:38:50|5606.04|5605.64|5605.54|5605.14|5606.29|5605.89|5605.54|5605.14|864
1721309940000|2024-07-18 13:39:00|5605.79|5605.39|5604.79|5604.39|5605.79|5605.39|5604.04|5603.64|1334
1721309950000|2024-07-18 13:39:10|5605.04|5604.64|5606.29|5605.89|5606.29|5605.89|5605.04|5604.64|1088
1721309960000|2024-07-18 13:39:20|5606.04|5605.64|5606.04|5605.64|5606.79|5606.39|5605.79|5605.39|644
1721309970000|2024-07-18 13:39:30|5606.29|5605.89|5606.79|5606.39|5606.79|5606.39|5606.29|5605.89|1262
1721309980000|2024-07-18 13:39:40|5606.54|5606.14|5607.29|5606.89|5607.54|5607.14|5606.54|5606.14|1563
1721309990000|2024-07-18 13:39:50|5607.04|5606.64|5606.29|5605.89|5607.04|5606.64|5606.04|5605.64|1028
1721310000000|2024-07-18 13:40:00|5606.54|5606.14|5605.04|5604.64|5606.54|5606.14|5605.04|5604.64|928
1721310010000|2024-07-18 13:40:10|5605.29|5604.89|5604.54|5604.14|5605.29|5604.89|5604.54|5604.14|854
1721310020000|2024-07-18 13:40:20|5604.41|5604.01|5605.29|5604.89|5605.29|5604.89|5603.54|5603.14|1855
1721310030000|2024-07-18 13:40:30|5605.16|5604.76|5606.04|5605.64|5606.04|5605.64|5604.79|5604.39|1062
1721310040000|2024-07-18 13:40:40|5605.79|5605.39|5605.29|5604.89|5606.04|5605.64|5605.04|5604.64|581
1721310050000|2024-07-18 13:40:50|5605.04|5604.64|5604.41|5604.01|5605.29|5604.89|5604.29|5603.89|666
1721310060000|2024-07-18 13:41:00|5604.29|5603.89|5603.79|5603.39|5605.04|5604.64|5603.79|5603.39|1359
1721310070000|2024-07-18 13:41:10|5604.04|5603.64|5603.54|5603.14|5604.29|5603.89|5603.54|5603.14|851
1721310080000|2024-07-18 13:41:20|5603.29|5602.89|5602.54|5602.14|5603.29|5602.89|5601.79|5601.39|1605
1721310090000|2024-07-18 13:41:30|5602.29|5601.89|5601.79|5601.39|5602.54|5602.14|5601.29|5600.89|657
1721310100000|2024-07-18 13:41:40|5601.54|5601.14|5600.79|5600.39|5601.54|5601.14|5600.54|5600.14|650
1721310110000|2024-07-18 13:41:50|5601.04|5600.64|5601.79|5601.39|5601.79|5601.39|5601.04|5600.64|561
1721310120000|2024-07-18 13:42:00|5602.04|5601.64|5602.04|5601.64|5602.54|5602.14|5601.79|5601.39|1182
1721310130000|2024-07-18 13:42:10|5602.29|5601.89|5601.29|5600.89|5602.54|5602.14|5601.29|5600.89|1182
1721310140000|2024-07-18 13:42:20|5601.04|5600.64|5601.79|5601.39|5602.29|5601.89|5601.04|5600.64|575
1721310150000|2024-07-18 13:42:30|5601.54|5601.14|5601.29|5600.89|5601.79|5601.39|5601.29|5600.89|666
1721310160000|2024-07-18 13:42:40|5601.54|5601.14|5601.04|5600.64|5601.79|5601.39|5601.04|5600.64|604
1721310170000|2024-07-18 13:42:50|5601.29|5600.89|5600.79|5600.39|5601.29|5600.89|5600.79|5600.39|802
1721310180000|2024-07-18 13:43:00|5600.54|5600.14|5600.29|5599.89|5601.54|5601.14|5600.04|5599.64|969
1721310190000|2024-07-18 13:43:10|5600.04|5599.64|5600.54|5600.14|5601.29|5600.89|5600.04|5599.64|890
1721310200000|2024-07-18 13:43:20|5600.79|5600.39|5600.29|5599.89|5600.79|5600.39|5600.04|5599.64|646
1721310210000|2024-07-18 13:43:30|5600.54|5600.14|5600.29|5599.89|5601.29|5600.89|5600.04|5599.64|1125
1721310220000|2024-07-18 13:43:40|5600.54|5600.14|5599.29|5598.89|5600.54|5600.14|5599.29|5598.89|808
1721310230000|2024-07-18 13:43:50|5599.54|5599.14|5598.79|5598.39|5599.54|5599.14|5598.79|5598.39|888
1721310240000|2024-07-18 13:44:00|5599.04|5598.64|5598.54|5598.14|5599.29|5598.89|5598.29|5597.89|1282
1721310250000|2024-07-18 13:44:10|5598.79|5598.39|5598.79|5598.39|5599.29|5598.89|5598.54|5598.14|813
1721310260000|2024-07-18 13:44:20|5599.04|5598.64|5600.29|5599.89|5600.54|5600.14|5599.04|5598.64|1456
1721310270000|2024-07-18 13:44:30|5600.04|5599.64|5600.29|5599.89|5600.54|5600.14|5600.04|5599.64|683
1721310280000|2024-07-18 13:44:40|5600.04|5599.64|5599.29|5598.89|5600.04|5599.64|5599.29|5598.89|659
1721310290000|2024-07-18 13:44:50|5599.41|5599.01|5598.54|5598.14|5599.54|5599.14|5598.54|5598.14|539
1721310300000|2024-07-18 13:45:00|5598.79|5598.39|5597.04|5596.64|5599.04|5598.64|5596.79|5596.39|3046
1721310310000|2024-07-18 13:45:10|5596.79|5596.39|5596.29|5595.89|5597.04|5596.64|5596.29|5595.89|1526
1721310320000|2024-07-18 13:45:20|5596.04|5595.64|5596.04|5595.64|5597.04|5596.64|5595.79|5595.39|1426
1721310330000|2024-07-18 13:45:30|5595.79|5595.39|5595.79|5595.39|5596.29|5595.89|5595.54|5595.14|660
1721310340000|2024-07-18 13:45:40|5596.29|5595.89|5596.04|5595.64|5596.29|5595.89|5595.54|5595.14|1067
1721310350000|2024-07-18 13:45:50|5595.79|5595.39|5597.54|5597.14|5597.54|5597.14|5595.79|5595.39|1380
1721310360000|2024-07-18 13:46:00|5597.79|5597.39|5598.04|5597.64|5598.29|5597.89|5597.04|5596.64|1234
1721310370000|2024-07-18 13:46:10|5597.79|5597.39|5598.79|5598.39|5598.79|5598.39|5597.54|5597.14|786
1721310380000|2024-07-18 13:46:20|5599.04|5598.64|5598.54|5598.14|5599.29|5598.89|5598.54|5598.14|1319
1721310390000|2024-07-18 13:46:30|5598.79|5598.39|5597.79|5597.39|5598.79|5598.39|5597.29|5596.89|1620
1721310400000|2024-07-18 13:46:40|5598.04|5597.64|5597.79|5597.39|5599.04|5598.64|5597.79|5597.39|853
1721310410000|2024-07-18 13:46:50|5598.04|5597.64|5599.29|5598.89|5599.29|5598.89|5598.04|5597.64|509
1721310420000|2024-07-18 13:47:00|5599.54|5599.14|5599.79|5599.39|5600.54|5600.14|5599.54|5599.14|1432
1721310430000|2024-07-18 13:47:10|5599.54|5599.14|5599.54|5599.14|5599.79|5599.39|5598.79|5598.39|853
1721310440000|2024-07-18 13:47:20|5599.29|5598.89|5598.29|5597.89|5599.54|5599.14|5597.79|5597.39|1004
1721310450000|2024-07-18 13:47:30|5598.54|5598.14|5597.79|5597.39|5599.04|5598.64|5597.79|5597.39|867
1721310460000|2024-07-18 13:47:40|5597.54|5597.14|5598.04|5597.64|5598.29|5597.89|5597.04|5596.64|790
1721310470000|2024-07-18 13:47:50|5598.29|5597.89|5597.79|5597.39|5598.54|5598.14|5597.54|5597.14|677
1721310480000|2024-07-18 13:48:00|5597.54|5597.14|5598.29|5597.89|5598.29|5597.89|5597.54|5597.14|795
1721310490000|2024-07-18 13:48:10|5598.04|5597.64|5597.79|5597.39|5598.54|5598.14|5597.54|5597.14|1003
1721310500000|2024-07-18 13:48:20|5597.54|5597.14|5596.79|5596.39|5597.79|5597.39|5596.79|5596.39|1362
1721310510000|2024-07-18 13:48:30|5596.54|5596.14|5596.79|5596.39|5597.04|5596.64|5596.54|5596.14|910
1721310520000|2024-07-18 13:48:40|5597.04|5596.64|5596.29|5595.89|5597.04|5596.64|5596.29|5595.89|588
1721310530000|2024-07-18 13:48:50|5596.54|5596.14|5595.79|5595.39|5597.29|5596.89|5595.79|5595.39|798
1721310540000|2024-07-18 13:49:00|5596.04|5595.64|5596.29|5595.89|5596.79|5596.39|5595.79|5595.39|977
1721310550000|2024-07-18 13:49:10|5596.54|5596.14|5597.29|5596.89|5597.29|5596.89|5596.29|5595.89|703
1721310560000|2024-07-18 13:49:20|5597.04|5596.64|5597.29|5596.89|5597.79|5597.39|5596.29|5595.89|846
1721310570000|2024-07-18 13:49:30|5597.04|5596.64|5597.04|5596.64|5597.16|5596.76|5596.79|5596.39|655
1721310580000|2024-07-18 13:49:40|5597.29|5596.89|5598.29|5597.89|5598.54|5598.14|5597.04|5596.64|844
1721310590000|2024-07-18 13:49:50|5598.54|5598.14|5599.04|5598.64|5599.16|5598.76|5598.54|5598.14|895
1721310600000|2024-07-18 13:50:00|5599.29|5598.89|5599.41|5599.01|5600.29|5599.89|5599.29|5598.89|1187
1721310610000|2024-07-18 13:50:10|5599.54|5599.14|5599.54|5599.14|5600.16|5599.76|5599.04|5598.64|609
1721310620000|2024-07-18 13:50:20|5599.66|5599.26|5599.54|5599.14|5599.79|5599.39|5599.04|5598.64|696
1721310630000|2024-07-18 13:50:30|5599.79|5599.39|5600.54|5600.14|5600.54|5600.14|5599.29|5598.89|1073
1721310640000|2024-07-18 13:50:40|5600.79|5600.39|5600.54|5600.14|5600.79|5600.39|5600.04|5599.64|670
1721310650000|2024-07-18 13:50:50|5600.29|5599.89|5600.79|5600.39|5600.79|5600.39|5600.29|5599.89|598
1721310660000|2024-07-18 13:51:00|5600.54|5600.14|5600.04|5599.64|5600.54|5600.14|5599.29|5598.89|1269
1721310670000|2024-07-18 13:51:10|5600.16|5599.76|5598.79|5598.39|5600.16|5599.76|5598.79|5598.39|851
1721310680000|2024-07-18 13:51:20|5599.29|5598.89|5599.04|5598.64|5599.54|5599.14|5598.79|5598.39|472
1721310690000|2024-07-18 13:51:30|5598.79|5598.39|5598.04|5597.64|5599.04|5598.64|5597.79|5597.39|668
1721310700000|2024-07-18 13:51:40|5597.79|5597.39|5597.54|5597.14|5598.54|5598.14|5597.54|5597.14|739
1721310710000|2024-07-18 13:51:50|5597.29|5596.89|5597.04|5596.64|5597.54|5597.14|5596.79|5596.39|725
1721310720000|2024-07-18 13:52:00|5597.29|5596.89|5598.29|5597.89|5598.29|5597.89|5597.04|5596.64|970
1721310730000|2024-07-18 13:52:10|5598.04|5597.64|5597.04|5596.64|5598.04|5597.64|5597.04|5596.64|652
1721310740000|2024-07-18 13:52:20|5597.29|5596.89|5598.29|5597.89|5598.29|5597.89|5597.04|5596.64|578
1721310750000|2024-07-18 13:52:30|5598.54|5598.14|5599.04|5598.64|5599.04|5598.64|5598.54|5598.14|654
1721310760000|2024-07-18 13:52:40|5598.91|5598.51|5599.29|5598.89|5599.79|5599.39|5598.79|5598.39|812
1721310770000|2024-07-18 13:52:50|5599.41|5599.01|5599.54|5599.14|5599.54|5599.14|5598.29|5597.89|800
1721310780000|2024-07-18 13:53:00|5599.79|5599.39|5599.41|5599.01|5600.29|5599.89|5599.29|5598.89|705
1721310790000|2024-07-18 13:53:10|5599.29|5598.89|5599.54|5599.14|5600.04|5599.64|5599.29|5598.89|452
1721310800000|2024-07-18 13:53:20|5599.79|5599.39|5599.54|5599.14|5600.04|5599.64|5599.54|5599.14|796
1721310810000|2024-07-18 13:53:30|5599.41|5599.01|5599.04|5598.64|5599.79|5599.39|5599.04|5598.64|484
1721310820000|2024-07-18 13:53:40|5598.79|5598.39|5599.04|5598.64|5599.79|5599.39|5598.79|5598.39|611
1721310830000|2024-07-18 13:53:50|5599.16|5598.76|5598.79|5598.39|5599.16|5598.76|5598.54|5598.14|495
1721310840000|2024-07-18 13:54:00|5599.04|5598.64|5597.79|5597.39|5599.04|5598.64|5597.29|5596.89|1118
1721310850000|2024-07-18 13:54:10|5598.04|5597.64|5597.79|5597.39|5598.54|5598.14|5597.79|5597.39|497
1721310860000|2024-07-18 13:54:20|5597.54|5597.14|5597.79|5597.39|5597.79|5597.39|5597.29|5596.89|500
1721310870000|2024-07-18 13:54:30|5597.91|5597.51|5597.41|5597.01|5598.04|5597.64|5597.29|5596.89|476
1721310880000|2024-07-18 13:54:40|5597.29|5596.89|5597.04|5596.64|5597.29|5596.89|5596.29|5595.89|850
1721310890000|2024-07-18 13:54:50|5596.79|5596.39|5596.54|5596.14|5596.79|5596.39|5596.04|5595.64|747
1721310900000|2024-07-18 13:55:00|5596.79|5596.39|5598.79|5598.39|5598.79|5598.39|5596.79|5596.39|1287
1721310910000|2024-07-18 13:55:10|5598.66|5598.26|5597.79|5597.39|5599.04|5598.64|5597.79|5597.39|719
1721310920000|2024-07-18 13:55:20|5597.54|5597.14|5598.54|5598.14|5598.54|5598.14|5597.54|5597.14|752
1721310930000|2024-07-18 13:55:30|5598.79|5598.39|5599.04|5598.64|5599.04|5598.64|5598.54|5598.14|791
1721310940000|2024-07-18 13:55:40|5599.16|5598.76|5599.29|5598.89|5599.66|5599.26|5599.04|5598.64|777
1721310950000|2024-07-18 13:55:50|5599.04|5598.64|5600.79|5600.39|5600.79|5600.39|5599.04|5598.64|751
1721310960000|2024-07-18 13:56:00|5600.54|5600.14|5599.54|5599.14|5600.54|5600.14|5599.54|5599.14|995
1721310970000|2024-07-18 13:56:10|5599.66|5599.26|5600.79|5600.39|5601.04|5600.64|5599.54|5599.14|669
1721310980000|2024-07-18 13:56:20|5600.54|5600.14|5600.79|5600.39|5601.29|5600.89|5600.54|5600.14|709
1721310990000|2024-07-18 13:56:30|5600.66|5600.26|5600.79|5600.39|5601.04|5600.64|5600.29|5599.89|854
1721311000000|2024-07-18 13:56:40|5600.54|5600.14|5600.29|5599.89|5600.54|5600.14|5600.29|5599.89|459
1721311010000|2024-07-18 13:56:50|5600.54|5600.14|5600.29|5599.89|5601.04|5600.64|5600.29|5599.89|378
1721311020000|2024-07-18 13:57:00|5600.41|5600.01|5601.29|5600.89|5601.54|5601.14|5600.29|5599.89|999
1721311030000|2024-07-18 13:57:10|5601.04|5600.64|5601.04|5600.64|5601.04|5600.64|5600.79|5600.39|658
1721311040000|2024-07-18 13:57:20|5601.16|5600.76|5601.29|5600.89|5601.54|5601.14|5600.79|5600.39|701
1721311050000|2024-07-18 13:57:30|5601.54|5601.14|5602.54|5602.14|5602.54|5602.14|5601.54|5601.14|804
1721311060000|2024-07-18 13:57:40|5602.79|5602.39|5604.29|5603.89|5604.29|5603.89|5602.79|5602.39|2486
1721311070000|2024-07-18 13:57:50|5604.54|5604.14|5604.29|5603.89|5604.54|5604.14|5603.79|5603.39|1353
1721311080000|2024-07-18 13:58:00|5604.54|5604.14|5603.54|5603.14|5604.54|5604.14|5603.54|5603.14|753
1721311090000|2024-07-18 13:58:10|5603.79|5603.39|5604.04|5603.64|5604.04|5603.64|5603.29|5602.89|690
1721311100000|2024-07-18 13:58:20|5604.29|5603.89|5603.29|5602.89|5604.29|5603.89|5603.29|5602.89|590
1721311110000|2024-07-18 13:58:30|5603.41|5603.01|5603.79|5603.39|5604.04|5603.64|5603.04|5602.64|608
1721311120000|2024-07-18 13:58:40|5603.54|5603.14|5603.54|5603.14|5603.79|5603.39|5603.04|5602.64|709
1721311130000|2024-07-18 13:58:50|5603.79|5603.39|5604.29|5603.89|5604.29|5603.89|5603.79|5603.39|428
1721311140000|2024-07-18 13:59:00|5603.79|5603.39|5604.79|5604.39|5604.79|5604.39|5603.79|5603.39|812
1721311150000|2024-07-18 13:59:10|5605.04|5604.64|5605.29|5604.89|5605.54|5605.14|5605.04|5604.64|808
1721311160000|2024-07-18 13:59:20|5605.54|5605.14|5605.54|5605.14|5605.79|5605.39|5605.29|5604.89|929
1721311170000|2024-07-18 13:59:30|5605.79|5605.39|5605.79|5605.39|5605.79|5605.39|5605.54|5605.14|371
1721311180000|2024-07-18 13:59:40|5606.04|5605.64|5606.29|5605.89|5607.29|5606.89|5606.04|5605.64|1626
1721311190000|2024-07-18 13:59:50|5606.79|5606.39|5606.91|5606.51|5607.04|5606.64|5606.04|5605.64|822
1721311200000|2024-07-18 14:00:00|5607.04|5606.64|5606.04|5605.64|5607.04|5606.64|5605.29|5604.89|1293
1721311210000|2024-07-18 14:00:10|5605.79|5605.39|5606.29|5605.89|5607.04|5606.64|5605.79|5605.39|1239
1721311220000|2024-07-18 14:00:20|5606.54|5606.14|5606.54|5606.14|5607.04|5606.64|5606.29|5605.89|1009
1721311230000|2024-07-18 14:00:30|5606.79|5606.39|5605.29|5604.89|5607.04|5606.64|5605.29|5604.89|959
1721311240000|2024-07-18 14:00:40|5605.04|5604.64|5605.04|5604.64|5605.54|5605.14|5604.29|5603.89|1643
1721311250000|2024-07-18 14:00:50|5604.79|5604.39|5604.79|5604.39|5605.04|5604.64|5604.04|5603.64|711
1721311260000|2024-07-18 14:01:00|5605.04|5604.64|5605.29|5604.89|5605.41|5605.01|5604.29|5603.89|1113
1721311270000|2024-07-18 14:01:10|5605.04|5604.64|5605.04|5604.64|5605.54|5605.14|5604.79|5604.39|737
1721311280000|2024-07-18 14:01:20|5604.91|5604.51|5606.04|5605.64|5606.04|5605.64|5604.54|5604.14|757
1721311290000|2024-07-18 14:01:30|5605.79|5605.39|5606.29|5605.89|5606.29|5605.89|5605.54|5605.14|498
1721311300000|2024-07-18 14:01:40|5606.54|5606.14|5605.79|5605.39|5606.79|5606.39|5605.29|5604.89|933
1721311310000|2024-07-18 14:01:50|5606.04|5605.64|5605.54|5605.14|5606.04|5605.64|5604.79|5604.39|886
1721311320000|2024-07-18 14:02:00|5605.79|5605.39|5605.29|5604.89|5605.79|5605.39|5605.29|5604.89|729
1721311330000|2024-07-18 14:02:10|5605.54|5605.14|5605.54|5605.14|5605.79|5605.39|5605.04|5604.64|655
1721311340000|2024-07-18 14:02:20|5605.66|5605.26|5605.04|5604.64|5605.79|5605.39|5605.04|5604.64|616
1721311350000|2024-07-18 14:02:30|5605.29|5604.89|5604.29|5603.89|5605.29|5604.89|5604.04|5603.64|1225
1721311360000|2024-07-18 14:02:40|5604.04|5603.64|5603.54|5603.14|5604.04|5603.64|5603.54|5603.14|830
1721311370000|2024-07-18 14:02:50|5603.29|5602.89|5604.04|5603.64|5604.04|5603.64|5602.79|5602.39|1412
1721311380000|2024-07-18 14:03:00|5603.79|5603.39|5605.04|5604.64|5605.29|5604.89|5603.79|5603.39|1138
1721311390000|2024-07-18 14:03:10|5604.79|5604.39|5604.29|5603.89|5605.04|5604.64|5603.54|5603.14|1098
1721311400000|2024-07-18 14:03:20|5604.54|5604.14|5606.54|5606.14|5607.29|5606.89|5604.54|5604.14|4176
1721311410000|2024-07-18 14:03:30|5606.29|5605.89|5607.04|5606.64|5607.29|5606.89|5605.79|5605.39|1863
1721311420000|2024-07-18 14:03:40|5607.29|5606.89|5607.79|5607.39|5608.54|5608.14|5607.29|5606.89|1984
1721311430000|2024-07-18 14:03:50|5608.04|5607.64|5607.04|5606.64|5608.04|5607.64|5607.04|5606.64|1017
1721311440000|2024-07-18 14:04:00|5606.79|5606.39|5608.29|5607.89|5608.54|5608.14|5606.79|5606.39|1202
1721311450000|2024-07-18 14:04:10|5608.54|5608.14|5609.54|5609.14|5609.54|5609.14|5608.54|5608.14|1385
1721311460000|2024-07-18 14:04:20|5609.29|5608.89|5609.04|5608.64|5609.79|5609.39|5608.79|5608.39|1262
1721311470000|2024-07-18 14:04:30|5608.79|5608.39|5608.54|5608.14|5609.29|5608.89|5608.29|5607.89|672
1721311480000|2024-07-18 14:04:40|5608.29|5607.89|5608.04|5607.64|5609.04|5608.64|5607.79|5607.39|998
1721311490000|2024-07-18 14:04:50|5608.29|5607.89|5609.04|5608.64|5609.04|5608.64|5607.79|5607.39|742
1721311500000|2024-07-18 14:05:00|5608.79|5608.39|5608.04|5607.64|5608.79|5608.39|5608.04|5607.64|938
1721311510000|2024-07-18 14:05:10|5607.79|5607.39|5608.29|5607.89|5608.79|5608.39|5607.79|5607.39|1135
1721311520000|2024-07-18 14:05:20|5608.04|5607.64|5609.79|5609.39|5609.79|5609.39|5608.04|5607.64|1351
1721311530000|2024-07-18 14:05:30|5609.54|5609.14|5610.04|5609.64|5610.04|5609.64|5608.79|5608.39|986
1721311540000|2024-07-18 14:05:40|5610.29|5609.89|5611.29|5610.89|5611.29|5610.89|5610.29|5609.89|1535
1721311550000|2024-07-18 14:05:50|5611.04|5610.64|5610.79|5610.39|5611.29|5610.89|5610.79|5610.39|1000
1721311560000|2024-07-18 14:06:00|5611.04|5610.64|5611.79|5611.39|5612.29|5611.89|5610.54|5610.14|1960
1721311570000|2024-07-18 14:06:10|5611.54|5611.14|5612.29|5611.89|5612.54|5612.14|5611.54|5611.14|1353
1721311580000|2024-07-18 14:06:20|5612.04|5611.64|5611.91|5611.51|5612.29|5611.89|5611.04|5610.64|954
1721311590000|2024-07-18 14:06:30|5611.79|5611.39|5611.79|5611.39|5612.04|5611.64|5611.54|5611.14|731
1721311600000|2024-07-18 14:06:40|5611.54|5611.14|5610.79|5610.39|5611.54|5611.14|5610.29|5609.89|912
1721311610000|2024-07-18 14:06:50|5610.54|5610.14|5610.54|5610.14|5611.04|5610.64|5610.04|5609.64|567
1721311620000|2024-07-18 14:07:00|5610.29|5609.89|5608.79|5608.39|5610.54|5610.14|5608.79|5608.39|1087
1721311630000|2024-07-18 14:07:10|5609.04|5608.64|5609.29|5608.89|5609.79|5609.39|5608.79|5608.39|1203
1721311640000|2024-07-18 14:07:20|5609.54|5609.14|5609.29|5608.89|5609.54|5609.14|5608.79|5608.39|537
1721311650000|2024-07-18 14:07:30|5609.54|5609.14|5609.54|5609.14|5610.04|5609.64|5609.29|5608.89|554
1721311660000|2024-07-18 14:07:40|5609.79|5609.39|5609.29|5608.89|5610.29|5609.89|5609.29|5608.89|1036
1721311670000|2024-07-18 14:07:50|5609.04|5608.64|5610.54|5610.14|5610.54|5610.14|5609.04|5608.64|696
1721311680000|2024-07-18 14:08:00|5610.29|5609.89|5609.29|5608.89|5610.41|5610.01|5609.29|5608.89|759
1721311690000|2024-07-18 14:08:10|5609.54|5609.14|5609.29|5608.89|5609.54|5609.14|5608.54|5608.14|1048
1721311700000|2024-07-18 14:08:20|5609.54|5609.14|5610.79|5610.39|5610.79|5610.39|5609.29|5608.89|835
1721311710000|2024-07-18 14:08:30|5610.54|5610.14|5611.04|5610.64|5611.29|5610.89|5610.54|5610.14|781
1721311720000|2024-07-18 14:08:40|5611.29|5610.89|5611.54|5611.14|5611.79|5611.39|5611.29|5610.89|624
1721311730000|2024-07-18 14:08:50|5611.29|5610.89|5610.29|5609.89|5611.54|5611.14|5610.29|5609.89|832
1721311740000|2024-07-18 14:09:00|5610.54|5610.14|5609.29|5608.89|5610.54|5610.14|5609.29|5608.89|1109
1721311750000|2024-07-18 14:09:10|5609.04|5608.64|5610.54|5610.14|5610.54|5610.14|5609.04|5608.64|990
1721311760000|2024-07-18 14:09:20|5610.41|5610.01|5610.79|5610.39|5610.79|5610.39|5610.29|5609.89|502
1721311770000|2024-07-18 14:09:30|5610.54|5610.14|5611.04|5610.64|5611.04|5610.64|5610.54|5610.14|611
1721311780000|2024-07-18 14:09:40|5610.91|5610.51|5611.29|5610.89|5611.66|5611.26|5610.79|5610.39|941
1721311790000|2024-07-18 14:09:50|5611.54|5611.14|5612.79|5612.39|5612.79|5612.39|5611.29|5610.89|908
1721311800000|2024-07-18 14:10:00|5613.04|5612.64|5611.79|5611.39|5613.04|5612.64|5611.04|5610.64|1939
1721311810000|2024-07-18 14:10:10|5612.04|5611.64|5611.79|5611.39|5612.04|5611.64|5611.29|5610.89|742
1721311820000|2024-07-18 14:10:20|5611.91|5611.51|5611.79|5611.39|5612.29|5611.89|5611.29|5610.89|922
1721311830000|2024-07-18 14:10:30|5611.66|5611.26|5610.54|5610.14|5611.66|5611.26|5610.54|5610.14|919
1721311840000|2024-07-18 14:10:40|5610.79|5610.39|5610.04|5609.64|5610.79|5610.39|5610.04|5609.64|856
1721311850000|2024-07-18 14:10:50|5610.29|5609.89|5611.29|5610.89|5611.54|5611.14|5610.29|5609.89|525
1721311860000|2024-07-18 14:11:00|5610.79|5610.39|5612.04|5611.64|5612.54|5612.14|5610.79|5610.39|919
1721311870000|2024-07-18 14:11:10|5612.29|5611.89|5612.29|5611.89|5612.29|5611.89|5611.54|5611.14|310
1721311880000|2024-07-18 14:11:20|5612.54|5612.14|5611.29|5610.89|5612.54|5612.14|5611.29|5610.89|535
1721311890000|2024-07-18 14:11:30|5611.16|5610.76|5611.29|5610.89|5611.54|5611.14|5611.04|5610.64|531
1721311900000|2024-07-18 14:11:40|5611.54|5611.14|5611.79|5611.39|5611.91|5611.51|5611.29|5610.89|431
1721311910000|2024-07-18 14:11:50|5611.54|5611.14|5611.04|5610.64|5611.79|5611.39|5611.04|5610.64|413
1721311920000|2024-07-18 14:12:00|5610.79|5610.39|5610.79|5610.39|5611.04|5610.64|5610.29|5609.89|873
1721311930000|2024-07-18 14:12:10|5611.04|5610.64|5611.04|5610.64|5611.54|5611.14|5610.79|5610.39|696
1721311940000|2024-07-18 14:12:20|5610.91|5610.51|5610.04|5609.64|5611.04|5610.64|5610.04|5609.64|548
1721311950000|2024-07-18 14:12:30|5609.79|5609.39|5610.36|5609.96|5610.36|5609.96|5609.19|5608.79|1177
1721311960000|2024-07-18 14:12:40|5610.11|5609.71|5609.86|5609.46|5610.11|5609.71|5609.61|5609.21|485
1721311970000|2024-07-18 14:12:50|5609.61|5609.21|5610.36|5609.96|5610.61|5610.21|5609.61|5609.21|607
1721311980000|2024-07-18 14:13:00|5609.86|5609.46|5609.86|5609.46|5610.11|5609.71|5609.61|5609.21|514
1721311990000|2024-07-18 14:13:10|5609.61|5609.21|5609.86|5609.46|5610.36|5609.96|5609.36|5608.96|807
1721312000000|2024-07-18 14:13:20|5610.11|5609.71|5610.61|5610.21|5610.86|5610.46|5609.61|5609.21|576
1721312010000|2024-07-18 14:13:30|5610.36|5609.96|5610.86|5610.46|5611.11|5610.71|5610.36|5609.96|360
1721312020000|2024-07-18 14:13:40|5610.61|5610.21|5610.61|5610.21|5610.86|5610.46|5610.11|5609.71|482
1721312030000|2024-07-18 14:13:50|5610.86|5610.46|5611.11|5610.71|5611.61|5611.21|5610.86|5610.46|541
1721312040000|2024-07-18 14:14:00|5611.36|5610.96|5611.86|5611.46|5612.11|5611.71|5611.36|5610.96|713
1721312050000|2024-07-18 14:14:10|5612.11|5611.71|5611.61|5611.21|5612.11|5611.71|5611.61|5611.21|529
1721312060000|2024-07-18 14:14:20|5611.11|5610.71|5610.86|5610.46|5611.11|5610.71|5610.86|5610.46|409
1721312070000|2024-07-18 14:14:30|5610.61|5610.21|5610.36|5609.96|5610.86|5610.46|5610.36|5609.96|717
1721312080000|2024-07-18 14:14:40|5610.61|5610.21|5609.11|5608.71|5610.61|5610.21|5609.11|5608.71|1183
1721312090000|2024-07-18 14:14:50|5609.23|5608.83|5610.36|5609.96|5610.36|5609.96|5609.11|5608.71|552
1721312100000|2024-07-18 14:15:00|5610.61|5610.21|5610.61|5610.21|5610.61|5610.21|5609.61|5609.21|874
1721312110000|2024-07-18 14:15:10|5610.86|5610.46|5610.61|5610.21|5610.86|5610.46|5609.36|5608.96|1030
1721312120000|2024-07-18 14:15:20|5610.36|5609.96|5610.86|5610.46|5611.11|5610.71|5610.36|5609.96|675
1721312130000|2024-07-18 14:15:30|5611.11|5610.71|5611.36|5610.96|5611.61|5611.21|5610.86|5610.46|596
1721312140000|2024-07-18 14:15:40|5611.23|5610.83|5612.11|5611.71|5612.11|5611.71|5611.11|5610.71|524
1721312150000|2024-07-18 14:15:50|5611.98|5611.58|5611.86|5611.46|5612.36|5611.96|5611.61|5611.21|821
1721312160000|2024-07-18 14:16:00|5612.11|5611.71|5612.61|5612.21|5613.11|5612.71|5612.11|5611.71|1029
1721312170000|2024-07-18 14:16:10|5612.86|5612.46|5612.36|5611.96|5612.86|5612.46|5611.86|5611.46|886
1721312180000|2024-07-18 14:16:20|5612.11|5611.71|5612.36|5611.96|5612.61|5612.21|5612.11|5611.71|301
1721312190000|2024-07-18 14:16:30|5612.48|5612.08|5612.61|5612.21|5612.86|5612.46|5612.36|5611.96|369
1721312200000|2024-07-18 14:16:40|5612.86|5612.46|5613.36|5612.96|5613.61|5613.21|5612.61|5612.21|774
1721312210000|2024-07-18 14:16:50|5613.61|5613.21|5613.73|5613.33|5614.11|5613.71|5613.61|5613.21|724
1721312220000|2024-07-18 14:17:00|5613.61|5613.21|5612.86|5612.46|5614.11|5613.71|5612.86|5612.46|1192
1721312230000|2024-07-18 14:17:10|5612.61|5612.21|5613.11|5612.71|5613.36|5612.96|5612.36|5611.96|774
1721312240000|2024-07-18 14:17:20|5613.36|5612.96|5612.86|5612.46|5613.36|5612.96|5612.86|5612.46|347
1721312250000|2024-07-18 14:17:30|5612.98|5612.58|5612.61|5612.21|5612.98|5612.58|5612.36|5611.96|387
1721312260000|2024-07-18 14:17:40|5612.36|5611.96|5612.86|5612.46|5613.11|5612.71|5612.36|5611.96|417
1721312270000|2024-07-18 14:17:50|5612.98|5612.58|5613.11|5612.71|5613.36|5612.96|5612.86|5612.46|336
1721312280000|2024-07-18 14:18:00|5612.86|5612.46|5613.86|5613.46|5613.86|5613.46|5612.86|5612.46|639
1721312290000|2024-07-18 14:18:10|5613.61|5613.21|5613.61|5613.21|5613.73|5613.33|5613.36|5612.96|530
1721312300000|2024-07-18 14:18:20|5613.36|5612.96|5612.61|5612.21|5613.36|5612.96|5612.61|5612.21|685
1721312310000|2024-07-18 14:18:30|5612.36|5611.96|5612.11|5611.71|5612.61|5612.21|5612.11|5611.71|527
1721312320000|2024-07-18 14:18:40|5611.86|5611.46|5611.61|5611.21|5611.86|5611.46|5611.11|5610.71|737
1721312330000|2024-07-18 14:18:50|5611.48|5611.08|5610.61|5610.21|5611.48|5611.08|5610.36|5609.96|617
1721312340000|2024-07-18 14:19:00|5610.86|5610.46|5610.61|5610.21|5610.86|5610.46|5610.36|5609.96|672
1721312350000|2024-07-18 14:19:10|5610.36|5609.96|5610.86|5610.46|5610.86|5610.46|5610.36|5609.96|216
1721312360000|2024-07-18 14:19:20|5610.73|5610.33|5610.61|5610.21|5610.86|5610.46|5610.61|5610.21|291
1721312370000|2024-07-18 14:19:30|5610.86|5610.46|5610.36|5609.96|5611.36|5610.96|5610.36|5609.96|421
1721312380000|2024-07-18 14:19:40|5610.61|5610.21|5609.11|5608.71|5610.61|5610.21|5608.86|5608.46|1193
1721312390000|2024-07-18 14:19:50|5608.86|5608.46|5609.61|5609.21|5609.61|5609.21|5608.86|5608.46|379
1721312400000|2024-07-18 14:20:00|5609.36|5608.96|5608.61|5608.21|5609.86|5609.46|5608.36|5607.96|1382
1721312410000|2024-07-18 14:20:10|5608.86|5608.46|5607.11|5606.71|5608.86|5608.46|5607.11|5606.71|2177
1721312420000|2024-07-18 14:20:20|5607.36|5606.96|5607.11|5606.71|5607.36|5606.96|5606.86|5606.46|738
1721312430000|2024-07-18 14:20:30|5606.86|5606.46|5607.86|5607.46|5608.36|5607.96|5606.86|5606.46|1094
1721312440000|2024-07-18 14:20:40|5608.11|5607.71|5607.61|5607.21|5608.11|5607.71|5607.61|5607.21|421
1721312450000|2024-07-18 14:20:50|5607.36|5606.96|5607.36|5606.96|5607.61|5607.21|5607.11|5606.71|678
1721312460000|2024-07-18 14:21:00|5606.86|5606.46|5607.61|5607.21|5607.73|5607.33|5606.86|5606.46|1030
1721312470000|2024-07-18 14:21:10|5607.48|5607.08|5606.86|5606.46|5607.48|5607.08|5606.23|5605.83|984
1721312480000|2024-07-18 14:21:20|5607.11|5606.71|5606.11|5605.71|5607.48|5607.08|5605.86|5605.46|1275
1721312490000|2024-07-18 14:21:30|5606.36|5605.96|5606.36|5605.96|5606.61|5606.21|5606.11|5605.71|528
1721312500000|2024-07-18 14:21:40|5606.61|5606.21|5606.86|5606.46|5606.86|5606.46|5606.36|5605.96|463
1721312510000|2024-07-18 14:21:50|5606.61|5606.21|5607.61|5607.21|5607.61|5607.21|5606.36|5605.96|870
1721312520000|2024-07-18 14:22:00|5607.36|5606.96|5608.48|5608.08|5608.61|5608.21|5607.36|5606.96|1012
1721312530000|2024-07-18 14:22:10|5608.36|5607.96|5609.11|5608.71|5609.11|5608.71|5608.11|5607.71|700
1721312540000|2024-07-18 14:22:20|5608.86|5608.46|5608.23|5607.83|5609.11|5608.71|5608.11|5607.71|807
1721312550000|2024-07-18 14:22:30|5608.11|5607.71|5608.61|5608.21|5608.61|5608.21|5608.11|5607.71|386
1721312560000|2024-07-18 14:22:40|5608.36|5607.96|5608.61|5608.21|5608.61|5608.21|5607.86|5607.46|445
1721312570000|2024-07-18 14:22:50|5608.48|5608.08|5608.86|5608.46|5609.11|5608.71|5608.36|5607.96|601
1721312580000|2024-07-18 14:23:00|5609.11|5608.71|5608.61|5608.21|5609.61|5609.21|5608.61|5608.21|683
1721312590000|2024-07-18 14:23:10|5608.86|5608.46|5609.61|5609.21|5609.61|5609.21|5608.36|5607.96|984
1721312600000|2024-07-18 14:23:20|5609.86|5609.46|5609.11|5608.71|5610.11|5609.71|5609.11|5608.71|715
1721312610000|2024-07-18 14:23:30|5608.86|5608.46|5608.86|5608.46|5609.36|5608.96|5608.36|5607.96|528
1721312620000|2024-07-18 14:23:40|5608.61|5608.21|5609.11|5608.71|5609.11|5608.71|5608.61|5608.21|803
1721312630000|2024-07-18 14:23:50|5609.36|5608.96|5609.36|5608.96|5609.61|5609.21|5609.36|5608.96|427
1721312640000|2024-07-18 14:24:00|5609.61|5609.21|5609.61|5609.21|5609.61|5609.21|5609.36|5608.96|631
1721312650000|2024-07-18 14:24:10|5609.86|5609.46|5609.61|5609.21|5609.86|5609.46|5609.11|5608.71|845
1721312660000|2024-07-18 14:24:20|5609.86|5609.46|5610.61|5610.21|5610.61|5610.21|5609.36|5608.96|746
1721312670000|2024-07-18 14:24:30|5610.86|5610.46|5611.11|5610.71|5611.36|5610.96|5610.86|5610.46|723
1721312680000|2024-07-18 14:24:40|5611.36|5610.96|5611.86|5611.46|5611.86|5611.46|5611.11|5610.71|722
1721312690000|2024-07-18 14:24:50|5611.61|5611.21|5611.61|5611.21|5612.11|5611.71|5611.61|5611.21|585
1721312700000|2024-07-18 14:25:00|5611.36|5610.96|5611.11|5610.71|5611.61|5611.21|5610.61|5610.21|880
1721312710000|2024-07-18 14:25:10|5610.86|5610.46|5610.86|5610.46|5611.11|5610.71|5610.86|5610.46|582
1721312720000|2024-07-18 14:25:20|5610.61|5610.21|5610.86|5610.46|5610.86|5610.46|5610.11|5609.71|498
1721312730000|2024-07-18 14:25:30|5610.61|5610.21|5610.86|5610.46|5610.86|5610.46|5610.61|5610.21|574
1721312740000|2024-07-18 14:25:40|5610.61|5610.21|5611.23|5610.83|5611.23|5610.83|5610.36|5609.96|879
1721312750000|2024-07-18 14:25:50|5611.36|5610.96|5611.36|5610.96|5611.36|5610.96|5610.86|5610.46|353
1721312760000|2024-07-18 14:26:00|5611.61|5611.21|5611.86|5611.46|5612.11|5611.71|5611.11|5610.71|840
1721312770000|2024-07-18 14:26:10|5611.61|5611.21|5611.11|5610.71|5611.61|5611.21|5611.11|5610.71|489
1721312780000|2024-07-18 14:26:20|5611.36|5610.96|5610.86|5610.46|5611.36|5610.96|5610.86|5610.46|252
1721312790000|2024-07-18 14:26:30|5610.61|5610.21|5611.86|5611.46|5611.86|5611.46|5610.61|5610.21|780
1721312800000|2024-07-18 14:26:40|5611.98|5611.58|5612.11|5611.71|5612.11|5611.71|5611.61|5611.21|416
1721312810000|2024-07-18 14:26:50|5611.86|5611.46|5611.11|5610.71|5611.86|5611.46|5610.86|5610.46|604
1721312820000|2024-07-18 14:27:00|5611.36|5610.96|5611.36|5610.96|5611.86|5611.46|5611.11|5610.71|533
1721312830000|2024-07-18 14:27:10|5611.61|5611.21|5611.36|5610.96|5611.73|5611.33|5611.11|5610.71|434
1721312840000|2024-07-18 14:27:20|5611.11|5610.71|5610.86|5610.46|5611.11|5610.71|5610.61|5610.21|453
1721312850000|2024-07-18 14:27:30|5610.61|5610.21|5609.36|5608.96|5610.61|5610.21|5609.36|5608.96|1022
1721312860000|2024-07-18 14:27:40|5609.11|5608.71|5608.86|5608.46|5609.36|5608.96|5608.36|5607.96|931
1721312870000|2024-07-18 14:27:50|5609.11|5608.71|5608.61|5608.21|5609.11|5608.71|5608.61|5608.21|407
1721312880000|2024-07-18 14:28:00|5608.86|5608.46|5609.86|5609.46|5609.86|5609.46|5608.36|5607.96|1678
1721312890000|2024-07-18 14:28:10|5610.11|5609.71|5609.86|5609.46|5610.61|5610.21|5609.86|5609.46|774
1721312900000|2024-07-18 14:28:20|5609.61|5609.21|5609.48|5609.08|5609.61|5609.21|5609.36|5608.96|474
1721312910000|2024-07-18 14:28:30|5609.61|5609.21|5608.86|5608.46|5609.61|5609.21|5608.61|5608.21|632
1721312920000|2024-07-18 14:28:40|5608.61|5608.21|5608.36|5607.96|5608.86|5608.46|5608.36|5607.96|392
1721312930000|2024-07-18 14:28:50|5608.61|5608.21|5609.11|5608.71|5609.11|5608.71|5608.36|5607.96|498
1721312940000|2024-07-18 14:29:00|5608.86|5608.46|5608.61|5608.21|5608.86|5608.46|5608.11|5607.71|1244
1721312950000|2024-07-18 14:29:10|5608.36|5607.96|5607.11|5606.71|5608.36|5607.96|5606.86|5606.46|1014
1721312960000|2024-07-18 14:29:20|5607.36|5606.96|5607.36|5606.96|5607.61|5607.21|5607.11|5606.71|640
1721312970000|2024-07-18 14:29:30|5606.86|5606.46|5607.11|5606.71|5607.36|5606.96|5606.61|5606.21|969
1721312980000|2024-07-18 14:29:40|5607.36|5606.96|5607.11|5606.71|5607.48|5607.08|5607.11|5606.71|414
1721312990000|2024-07-18 14:29:50|5606.86|5606.46|5607.11|5606.71|5607.36|5606.96|5606.86|5606.46|545
1721313000000|2024-07-18 14:30:00|5606.86|5606.46|5605.61|5605.21|5606.86|5606.46|5605.61|5605.21|1042
1721313010000|2024-07-18 14:30:10|5605.86|5605.46|5605.11|5604.71|5606.11|5605.71|5605.11|5604.71|1661
1721313020000|2024-07-18 14:30:20|5604.86|5604.46|5604.36|5603.96|5605.36|5604.96|5604.11|5603.71|1508
1721313030000|2024-07-18 14:30:30|5604.61|5604.21|5604.11|5603.71|5604.86|5604.46|5604.11|5603.71|754
1721313040000|2024-07-18 14:30:40|5604.36|5603.96|5605.11|5604.71|5605.11|5604.71|5603.86|5603.46|876
1721313050000|2024-07-18 14:30:50|5604.86|5604.46|5604.11|5603.71|5604.98|5604.58|5604.11|5603.71|570
1721313060000|2024-07-18 14:31:00|5604.36|5603.96|5603.11|5602.71|5604.61|5604.21|5603.11|5602.71|1478
1721313070000|2024-07-18 14:31:10|5602.86|5602.46|5601.86|5601.46|5603.11|5602.71|5601.61|5601.21|1864
1721313080000|2024-07-18 14:31:20|5601.61|5601.21|5600.61|5600.21|5601.61|5601.21|5600.61|5600.21|2511
1721313090000|2024-07-18 14:31:30|5600.86|5600.46|5600.11|5599.71|5600.86|5600.46|5599.86|5599.46|1333
1721313100000|2024-07-18 14:31:40|5599.86|5599.46|5599.36|5598.96|5599.86|5599.46|5599.36|5598.96|1858
1721313110000|2024-07-18 14:31:50|5598.86|5598.46|5598.11|5597.71|5599.11|5598.71|5597.86|5597.46|1623
1721313120000|2024-07-18 14:32:00|5597.86|5597.46|5597.86|5597.46|5598.36|5597.96|5597.36|5596.96|2044
1721313130000|2024-07-18 14:32:10|5597.61|5597.21|5595.36|5594.96|5598.11|5597.71|5595.11|5594.71|2866
1721313140000|2024-07-18 14:32:20|5594.61|5594.21|5595.61|5595.21|5596.11|5595.71|5593.86|5593.46|2963
1721313150000|2024-07-18 14:32:30|5595.36|5594.96|5595.61|5595.21|5595.86|5595.46|5594.61|5594.21|1350
1721313160000|2024-07-18 14:32:40|5595.86|5595.46|5595.61|5595.21|5596.61|5596.21|5595.36|5594.96|1449
1721313170000|2024-07-18 14:32:50|5595.36|5594.96|5595.61|5595.21|5595.86|5595.46|5594.86|5594.46|1355
1721313180000|2024-07-18 14:33:00|5595.86|5595.46|5595.86|5595.46|5596.86|5596.46|5595.61|5595.21|2049
1721313190000|2024-07-18 14:33:10|5595.61|5595.21|5595.61|5595.21|5596.11|5595.71|5595.11|5594.71|1023
1721313200000|2024-07-18 14:33:20|5595.86|5595.46|5595.48|5595.08|5596.36|5595.96|5595.36|5594.96|751
1721313210000|2024-07-18 14:33:30|5595.36|5594.96|5595.11|5594.71|5595.61|5595.21|5595.11|5594.71|1046
1721313220000|2024-07-18 14:33:40|5595.36|5594.96|5594.86|5594.46|5595.61|5595.21|5594.86|5594.46|1122
1721313230000|2024-07-18 14:33:50|5594.73|5594.33|5593.86|5593.46|5595.11|5594.71|5593.86|5593.46|882
1721313240000|2024-07-18 14:34:00|5594.11|5593.71|5593.36|5592.96|5594.48|5594.08|5593.11|5592.71|1524
1721313250000|2024-07-18 14:34:10|5593.11|5592.71|5592.86|5592.46|5593.86|5593.46|5592.86|5592.46|1369
1721313260000|2024-07-18 14:34:20|5592.61|5592.21|5591.36|5590.96|5592.61|5592.21|5590.86|5590.46|2657
1721313270000|2024-07-18 14:34:30|5591.61|5591.21|5591.11|5590.71|5592.61|5592.21|5591.11|5590.71|1884
1721313280000|2024-07-18 14:34:40|5590.61|5590.21|5591.36|5590.96|5591.86|5591.46|5590.36|5589.96|2097
1721313290000|2024-07-18 14:34:50|5591.11|5590.71|5590.36|5589.96|5591.11|5590.71|5589.86|5589.46|2785
1721313300000|2024-07-18 14:35:00|5590.61|5590.21|5590.86|5590.46|5591.36|5590.96|5589.36|5588.96|2373
1721313310000|2024-07-18 14:35:10|5591.11|5590.71|5589.11|5588.71|5591.11|5590.71|5588.61|5588.21|1934
1721313320000|2024-07-18 14:35:20|5588.86|5588.46|5589.86|5589.46|5590.86|5590.46|5588.86|5588.46|1841
1721313330000|2024-07-18 14:35:30|5589.61|5589.21|5589.11|5588.71|5589.61|5589.21|5589.11|5588.71|1138
1721313340000|2024-07-18 14:35:40|5589.36|5588.96|5588.36|5587.96|5589.61|5589.21|5587.86|5587.46|1402
1721313350000|2024-07-18 14:35:50|5588.61|5588.21|5586.36|5585.96|5588.61|5588.21|5586.11|5585.71|2420
1721313360000|2024-07-18 14:36:00|5586.11|5585.71|5588.86|5588.46|5588.86|5588.46|5586.11|5585.71|2595
1721313370000|2024-07-18 14:36:10|5588.61|5588.21|5589.11|5588.71|5589.11|5588.71|5587.86|5587.46|1720
1721313380000|2024-07-18 14:36:20|5588.98|5588.58|5587.86|5587.46|5590.11|5589.71|5587.61|5587.21|2044
1721313390000|2024-07-18 14:36:30|5587.61|5587.21|5588.36|5587.96|5588.36|5587.96|5587.11|5586.71|1639
1721313400000|2024-07-18 14:36:40|5588.11|5587.71|5587.36|5586.96|5588.36|5587.96|5587.36|5586.96|1083
1721313410000|2024-07-18 14:36:50|5587.61|5587.21|5585.36|5584.96|5587.61|5587.21|5585.36|5584.96|2161
1721313420000|2024-07-18 14:37:00|5585.61|5585.21|5585.36|5584.96|5585.61|5585.21|5584.61|5584.21|2143
1721313430000|2024-07-18 14:37:10|5585.61|5585.21|5585.11|5584.71|5587.61|5587.21|5585.11|5584.71|2053
1721313440000|2024-07-18 14:37:20|5585.36|5584.96|5585.11|5584.71|5585.36|5584.96|5584.61|5584.21|1974
1721313450000|2024-07-18 14:37:30|5585.36|5584.96|5587.11|5586.71|5587.11|5586.71|5584.86|5584.46|1678
1721313460000|2024-07-18 14:37:40|5587.36|5586.96|5588.86|5588.46|5588.86|5588.46|5587.36|5586.96|2471
1721313470000|2024-07-18 14:37:50|5589.11|5588.71|5589.36|5588.96|5589.86|5589.46|5588.86|5588.46|2214
1721313480000|2024-07-18 14:38:00|5589.11|5588.71|5591.61|5591.21|5591.86|5591.46|5588.86|5588.46|3130
1721313490000|2024-07-18 14:38:10|5591.86|5591.46|5591.61|5591.21|5592.36|5591.96|5590.86|5590.46|2772
1721313500000|2024-07-18 14:38:20|5591.11|5590.71|5590.61|5590.21|5591.36|5590.96|5589.11|5588.71|2755
1721313510000|2024-07-18 14:38:30|5590.36|5589.96|5589.86|5589.46|5590.36|5589.96|5588.86|5588.46|931
1721313520000|2024-07-18 14:38:40|5589.61|5589.21|5588.86|5588.46|5589.86|5589.46|5588.61|5588.21|949
1721313530000|2024-07-18 14:38:50|5588.36|5587.96|5587.36|5586.96|5588.61|5588.21|5587.11|5586.71|1401
1721313540000|2024-07-18 14:39:00|5587.11|5586.71|5588.61|5588.21|5589.61|5589.21|5586.86|5586.46|2257
1721313550000|2024-07-18 14:39:10|5588.36|5587.96|5589.36|5588.96|5589.61|5589.21|5588.36|5587.96|839
1721313560000|2024-07-18 14:39:20|5589.11|5588.71|5588.61|5588.21|5589.61|5589.21|5588.61|5588.21|972
1721313570000|2024-07-18 14:39:30|5589.11|5588.71|5589.11|5588.71|5589.11|5588.71|5587.86|5587.46|1410
1721313580000|2024-07-18 14:39:40|5588.86|5588.46|5587.98|5587.58|5588.86|5588.46|5587.61|5587.21|1191
1721313590000|2024-07-18 14:39:50|5587.86|5587.46|5586.86|5586.46|5588.11|5587.71|5586.61|5586.21|841
1721313600000|2024-07-18 14:40:00|5586.61|5586.21|5585.11|5584.71|5586.86|5586.46|5584.86|5584.46|2178
1721313610000|2024-07-18 14:40:10|5584.86|5584.46|5585.11|5584.71|5586.11|5585.71|5584.61|5584.21|1298
1721313620000|2024-07-18 14:40:20|5584.86|5584.46|5584.36|5583.96|5586.36|5585.96|5584.36|5583.96|1758
1721313630000|2024-07-18 14:40:30|5584.11|5583.71|5581.61|5581.21|5584.61|5584.21|5581.61|5581.21|3773
1721313640000|2024-07-18 14:40:40|5581.86|5581.46|5582.11|5581.71|5582.61|5582.21|5581.61|5581.21|2236
1721313650000|2024-07-18 14:40:50|5581.86|5581.46|5582.36|5581.96|5582.86|5582.46|5581.61|5581.21|1033
1721313660000|2024-07-18 14:41:00|5581.61|5581.21|5581.86|5581.46|5582.11|5581.71|5580.61|5580.21|3428
1721313670000|2024-07-18 14:41:10|5581.61|5581.21|5580.36|5579.96|5581.61|5581.21|5580.36|5579.96|1773
1721313680000|2024-07-18 14:41:20|5580.61|5580.21|5579.11|5578.71|5580.86|5580.46|5578.86|5578.46|2143
1721313690000|2024-07-18 14:41:30|5578.86|5578.46|5578.86|5578.46|5580.36|5579.96|5578.36|5577.96|2695
1721313700000|2024-07-18 14:41:40|5579.36|5578.96|5579.61|5579.21|5581.11|5580.71|5579.11|5578.71|2076
1721313710000|2024-07-18 14:41:50|5579.11|5578.71|5578.36|5577.96|5579.11|5578.71|5577.86|5577.46|1862
1721313720000|2024-07-18 14:42:00|5578.11|5577.71|5579.11|5578.71|5579.36|5578.96|5577.86|5577.46|2216
1721313730000|2024-07-18 14:42:10|5578.86|5578.46|5578.61|5578.21|5579.11|5578.71|5577.86|5577.46|2011
1721313740000|2024-07-18 14:42:20|5578.86|5578.46|5578.73|5578.33|5579.11|5578.71|5577.86|5577.46|1663
1721313750000|2024-07-18 14:42:30|5578.61|5578.21|5577.36|5576.96|5578.86|5578.46|5577.36|5576.96|1210
1721313760000|2024-07-18 14:42:40|5576.86|5576.46|5579.36|5578.96|5579.36|5578.96|5576.86|5576.46|2343
1721313770000|2024-07-18 14:42:50|5579.11|5578.71|5577.36|5576.96|5579.61|5579.21|5577.11|5576.71|1525
1721313780000|2024-07-18 14:43:00|5577.11|5576.71|5579.36|5578.96|5579.36|5578.96|5576.61|5576.21|1959
1721313790000|2024-07-18 14:43:10|5579.61|5579.21|5578.61|5578.21|5579.61|5579.21|5577.61|5577.21|2184
1721313800000|2024-07-18 14:43:20|5578.36|5577.96|5577.61|5577.21|5578.36|5577.96|5577.11|5576.71|1387
1721313810000|2024-07-18 14:43:30|5577.36|5576.96|5577.61|5577.21|5578.11|5577.71|5576.61|5576.21|1197
1721313820000|2024-07-18 14:43:40|5577.86|5577.46|5577.36|5576.96|5577.86|5577.46|5576.61|5576.21|1065
1721313830000|2024-07-18 14:43:50|5577.11|5576.71|5578.11|5577.71|5578.36|5577.96|5577.11|5576.71|1220
1721313840000|2024-07-18 14:44:00|5577.86|5577.46|5575.86|5575.46|5577.86|5577.46|5575.61|5575.21|2019
1721313850000|2024-07-18 14:44:10|5576.11|5575.71|5578.86|5578.46|5578.86|5578.46|5576.11|5575.71|1772
1721313860000|2024-07-18 14:44:20|5579.11|5578.71|5580.11|5579.71|5580.11|5579.71|5578.36|5577.96|2052
1721313870000|2024-07-18 14:44:30|5579.86|5579.46|5580.86|5580.46|5581.86|5581.46|5579.73|5579.33|2465
1721313880000|2024-07-18 14:44:40|5580.61|5580.21|5581.86|5581.46|5582.11|5581.71|5580.36|5579.96|1899
1721313890000|2024-07-18 14:44:50|5581.61|5581.21|5581.61|5581.21|5581.61|5581.21|5580.11|5579.71|2130
1721313900000|2024-07-18 14:45:00|5581.36|5580.96|5581.86|5581.46|5582.11|5581.71|5580.36|5579.96|2088
1721313910000|2024-07-18 14:45:10|5581.61|5581.21|5582.36|5581.96|5582.61|5582.21|5580.86|5580.46|2342
1721313920000|2024-07-18 14:45:20|5582.61|5582.21|5583.61|5583.21|5583.61|5583.21|5582.61|5582.21|1880
1721313930000|2024-07-18 14:45:30|5583.11|5582.71|5581.86|5581.46|5583.11|5582.71|5580.86|5580.46|2814
1721313940000|2024-07-18 14:45:40|5581.61|5581.21|5579.98|5579.58|5581.61|5581.21|5579.61|5579.21|2476
1721313950000|2024-07-18 14:45:50|5580.11|5579.71|5579.86|5579.46|5580.11|5579.71|5579.11|5578.71|1569
1721313960000|2024-07-18 14:46:00|5580.11|5579.71|5578.86|5578.46|5580.11|5579.71|5578.36|5577.96|1597
1721313970000|2024-07-18 14:46:10|5579.11|5578.71|5579.36|5578.96|5580.11|5579.71|5578.36|5577.96|1596
1721313980000|2024-07-18 14:46:20|5579.61|5579.21|5577.61|5577.21|5579.61|5579.21|5577.11|5576.71|1902
1721313990000|2024-07-18 14:46:30|5577.36|5576.96|5577.11|5576.71|5578.11|5577.71|5576.86|5576.46|1445
1721314000000|2024-07-18 14:46:40|5577.36|5576.96|5577.61|5577.21|5578.11|5577.71|5577.36|5576.96|1013
1721314010000|2024-07-18 14:46:50|5577.36|5576.96|5576.36|5575.96|5577.61|5577.21|5576.36|5575.96|1350
1721314020000|2024-07-18 14:47:00|5576.61|5576.21|5576.36|5575.96|5576.86|5576.46|5575.11|5574.71|2828
1721314030000|2024-07-18 14:47:10|5576.86|5576.46|5577.73|5577.33|5578.11|5577.71|5576.86|5576.46|2084
1721314040000|2024-07-18 14:47:20|5577.61|5577.21|5576.36|5575.96|5577.86|5577.46|5576.36|5575.96|1447
1721314050000|2024-07-18 14:47:30|5576.61|5576.21|5577.36|5576.96|5577.36|5576.96|5575.86|5575.46|1629
1721314060000|2024-07-18 14:47:40|5577.61|5577.21|5579.61|5579.21|5579.86|5579.46|5577.61|5577.21|2046
1721314070000|2024-07-18 14:47:50|5579.36|5578.96|5576.86|5576.46|5579.36|5578.96|5576.86|5576.46|1838
1721314080000|2024-07-18 14:48:00|5576.61|5576.21|5578.11|5577.71|5578.11|5577.71|5576.36|5575.96|1787
1721314090000|2024-07-18 14:48:10|5577.86|5577.46|5577.86|5577.46|5578.61|5578.21|5577.61|5577.21|1488
1721314100000|2024-07-18 14:48:20|5577.61|5577.21|5577.86|5577.46|5577.86|5577.46|5576.86|5576.46|1212
1721314110000|2024-07-18 14:48:30|5578.11|5577.71|5579.11|5578.71|5579.36|5578.96|5577.61|5577.21|1427
1721314120000|2024-07-18 14:48:40|5579.36|5578.96|5579.11|5578.71|5579.86|5579.46|5578.11|5577.71|1553
1721314130000|2024-07-18 14:48:50|5578.98|5578.58|5579.36|5578.96|5580.61|5580.21|5578.98|5578.58|1482
1721314140000|2024-07-18 14:49:00|5579.61|5579.21|5580.11|5579.71|5581.11|5580.71|5579.61|5579.21|2439
1721314150000|2024-07-18 14:49:10|5579.86|5579.46|5580.11|5579.71|5581.61|5581.21|5579.86|5579.46|1630
1721314160000|2024-07-18 14:49:20|5580.36|5579.96|5582.11|5581.71|5582.61|5582.21|5580.36|5579.96|2030
1721314170000|2024-07-18 14:49:30|5581.98|5581.58|5582.11|5581.71|5582.61|5582.21|5581.36|5580.96|1709
1721314180000|2024-07-18 14:49:40|5582.36|5581.96|5583.61|5583.21|5583.61|5583.21|5582.36|5581.96|1678
1721314190000|2024-07-18 14:49:50|5583.86|5583.46|5583.86|5583.46|5583.86|5583.46|5583.61|5583.21|1420
1721314200000|2024-07-18 14:50:00|5584.11|5583.71|5583.86|5583.46|5584.11|5583.71|5582.61|5582.21|1769
1721314210000|2024-07-18 14:50:10|5583.98|5583.58|5583.86|5583.46|5584.61|5584.21|5583.36|5582.96|1672
1721314220000|2024-07-18 14:50:20|5584.61|5584.21|5581.86|5581.46|5584.61|5584.21|5581.86|5581.46|1925
1721314230000|2024-07-18 14:50:30|5582.36|5581.96|5581.11|5580.71|5582.61|5582.21|5580.11|5579.71|2253
1721314240000|2024-07-18 14:50:40|5581.36|5580.96|5582.61|5582.21|5583.86|5583.46|5581.11|5580.71|1734
1721314250000|2024-07-18 14:50:50|5582.36|5581.96|5584.36|5583.96|5584.36|5583.96|5582.11|5581.71|1144
1721314260000|2024-07-18 14:51:00|5584.61|5584.21|5585.23|5584.83|5585.23|5584.83|5583.86|5583.46|1660
1721314270000|2024-07-18 14:51:10|5585.11|5584.71|5586.36|5585.96|5586.73|5586.33|5585.11|5584.71|1936
1721314280000|2024-07-18 14:51:20|5586.61|5586.21|5587.11|5586.71|5587.11|5586.71|5585.86|5585.46|1508
1721314290000|2024-07-18 14:51:30|5586.86|5586.46|5587.61|5587.21|5587.86|5587.46|5586.86|5586.46|1431
1721314300000|2024-07-18 14:51:40|5587.36|5586.96|5587.36|5586.96|5588.11|5587.71|5587.11|5586.71|1218
1721314310000|2024-07-18 14:51:50|5587.11|5586.71|5587.23|5586.83|5588.36|5587.96|5586.86|5586.46|1021
1721314320000|2024-07-18 14:52:00|5587.61|5587.21|5587.11|5586.71|5587.61|5587.21|5586.36|5585.96|1092
1721314330000|2024-07-18 14:52:10|5586.86|5586.46|5587.61|5587.21|5587.86|5587.46|5586.61|5586.21|1104
1721314340000|2024-07-18 14:52:20|5587.36|5586.96|5588.11|5587.71|5588.36|5587.96|5587.11|5586.71|1169
1721314350000|2024-07-18 14:52:30|5588.36|5587.96|5586.61|5586.21|5588.36|5587.96|5586.61|5586.21|929
1721314360000|2024-07-18 14:52:40|5586.36|5585.96|5586.11|5585.71|5586.86|5586.46|5585.86|5585.46|851
1721314370000|2024-07-18 14:52:50|5585.86|5585.46|5586.86|5586.46|5586.86|5586.46|5585.61|5585.21|1282
1721314380000|2024-07-18 14:53:00|5586.61|5586.21|5588.86|5588.46|5588.86|5588.46|5586.61|5586.21|1592
1721314390000|2024-07-18 14:53:10|5589.11|5588.71|5589.61|5589.21|5590.11|5589.71|5588.86|5588.46|1484
1721314400000|2024-07-18 14:53:20|5589.36|5588.96|5590.36|5589.96|5590.61|5590.21|5589.11|5588.71|1184
1721314410000|2024-07-18 14:53:30|5590.61|5590.21|5590.61|5590.21|5590.61|5590.21|5589.36|5588.96|870
1721314420000|2024-07-18 14:53:40|5590.86|5590.46|5592.61|5592.21|5592.61|5592.21|5590.61|5590.21|1710
1721314430000|2024-07-18 14:53:50|5592.86|5592.46|5593.61|5593.21|5593.86|5593.46|5592.36|5591.96|2009
1721314440000|2024-07-18 14:54:00|5593.86|5593.46|5593.86|5593.46|5593.86|5593.46|5592.11|5591.71|2235
1721314450000|2024-07-18 14:54:10|5594.11|5593.71|5594.61|5594.21|5594.86|5594.46|5593.86|5593.46|1354
1721314460000|2024-07-18 14:54:20|5594.36|5593.96|5593.86|5593.46|5594.86|5594.46|5593.61|5593.21|1279
1721314470000|2024-07-18 14:54:30|5594.11|5593.71|5593.61|5593.21|5594.11|5593.71|5593.11|5592.71|1009
1721314480000|2024-07-18 14:54:40|5593.86|5593.46|5593.36|5592.96|5593.86|5593.46|5592.86|5592.46|703
1721314490000|2024-07-18 14:54:50|5593.61|5593.21|5593.11|5592.71|5593.61|5593.21|5592.86|5592.46|746
1721314500000|2024-07-18 14:55:00|5592.98|5592.58|5594.11|5593.71|5594.11|5593.71|5592.86|5592.46|1208
1721314510000|2024-07-18 14:55:10|5593.86|5593.46|5595.11|5594.71|5595.86|5595.46|5593.86|5593.46|1703
1721314520000|2024-07-18 14:55:20|5594.61|5594.21|5594.11|5593.71|5595.11|5594.71|5593.61|5593.21|1048
1721314530000|2024-07-18 14:55:30|5593.86|5593.46|5592.86|5592.46|5594.11|5593.71|5592.61|5592.21|950
1721314540000|2024-07-18 14:55:40|5593.36|5592.96|5594.11|5593.71|5594.36|5593.96|5593.11|5592.71|1342
1721314550000|2024-07-18 14:55:50|5594.36|5593.96|5594.11|5593.71|5594.86|5594.46|5593.61|5593.21|674
1721314560000|2024-07-18 14:56:00|5594.36|5593.96|5593.36|5592.96|5594.36|5593.96|5593.11|5592.71|1052
1721314570000|2024-07-18 14:56:10|5593.11|5592.71|5592.86|5592.46|5593.36|5592.96|5592.61|5592.21|842
1721314580000|2024-07-18 14:56:20|5592.61|5592.21|5592.86|5592.46|5593.11|5592.71|5591.86|5591.46|1325
1721314590000|2024-07-18 14:56:30|5592.61|5592.21|5593.11|5592.71|5593.61|5593.21|5591.86|5591.46|1187
1721314600000|2024-07-18 14:56:40|5592.86|5592.46|5592.86|5592.46|5593.11|5592.71|5592.11|5591.71|831
1721314610000|2024-07-18 14:56:50|5592.61|5592.21|5592.86|5592.46|5592.86|5592.46|5592.36|5591.96|967
1721314620000|2024-07-18 14:57:00|5592.61|5592.21|5591.61|5591.21|5593.11|5592.71|5591.61|5591.21|1243
1721314630000|2024-07-18 14:57:10|5591.86|5591.46|5592.36|5591.96|5593.11|5592.71|5591.61|5591.21|749
1721314640000|2024-07-18 14:57:20|5592.61|5592.21|5591.11|5590.71|5592.61|5592.21|5591.11|5590.71|1133
1721314650000|2024-07-18 14:57:30|5590.86|5590.46|5591.61|5591.21|5592.11|5591.71|5590.86|5590.46|1337
1721314660000|2024-07-18 14:57:40|5591.86|5591.46|5592.36|5591.96|5592.36|5591.96|5591.61|5591.21|745
1721314670000|2024-07-18 14:57:50|5592.61|5592.21|5590.86|5590.46|5592.86|5592.46|5590.86|5590.46|924
1721314680000|2024-07-18 14:58:00|5591.61|5591.21|5591.73|5591.33|5591.86|5591.46|5590.11|5589.71|1324
1721314690000|2024-07-18 14:58:10|5591.61|5591.21|5590.36|5589.96|5591.61|5591.21|5590.11|5589.71|841
1721314700000|2024-07-18 14:58:20|5590.61|5590.21|5589.61|5589.21|5590.86|5590.46|5589.61|5589.21|795
1721314710000|2024-07-18 14:58:30|5589.36|5588.96|5589.36|5588.96|5590.11|5589.71|5588.61|5588.21|1091
1721314720000|2024-07-18 14:58:40|5589.11|5588.71|5588.11|5587.71|5589.61|5589.21|5588.11|5587.71|938
1721314730000|2024-07-18 14:58:50|5587.86|5587.46|5588.11|5587.71|5588.36|5587.96|5587.86|5587.46|1065
1721314740000|2024-07-18 14:59:00|5588.36|5587.96|5586.36|5585.96|5588.36|5587.96|5586.11|5585.71|1649
1721314750000|2024-07-18 14:59:10|5586.11|5585.71|5585.86|5585.46|5586.73|5586.33|5585.61|5585.21|1323
1721314760000|2024-07-18 14:59:20|5586.11|5585.71|5586.36|5585.96|5586.86|5586.46|5585.61|5585.21|1185
1721314770000|2024-07-18 14:59:30|5586.86|5586.46|5586.86|5586.46|5587.61|5587.21|5586.61|5586.21|973
1721314780000|2024-07-18 14:59:40|5587.36|5586.96|5586.86|5586.46|5587.36|5586.96|5586.11|5585.71|814
1721314790000|2024-07-18 14:59:50|5587.11|5586.71|5587.86|5587.46|5588.36|5587.96|5587.11|5586.71|829
1721314800000|2024-07-18 15:00:00|5587.36|5586.96|5587.61|5587.21|5587.86|5587.46|5586.36|5585.96|2005
1721314810000|2024-07-18 15:00:10|5587.36|5586.96|5586.86|5586.46|5587.36|5586.96|5585.86|5585.46|1133
1721314820000|2024-07-18 15:00:20|5586.61|5586.21|5586.61|5586.21|5588.11|5587.71|5586.36|5585.96|1189
1721314830000|2024-07-18 15:00:30|5586.86|5586.46|5585.36|5584.96|5587.36|5586.96|5585.11|5584.71|1100
1721314840000|2024-07-18 15:00:40|5585.61|5585.21|5586.86|5586.46|5586.86|5586.46|5584.61|5584.21|1513
1721314850000|2024-07-18 15:00:50|5586.61|5586.21|5587.86|5587.46|5587.86|5587.46|5586.61|5586.21|909
1721314860000|2024-07-18 15:01:00|5587.61|5587.21|5588.11|5587.71|5588.36|5587.96|5586.61|5586.21|1903
1721314870000|2024-07-18 15:01:10|5587.86|5587.46|5588.36|5587.96|5588.61|5588.21|5586.98|5586.58|1065
1721314880000|2024-07-18 15:01:20|5588.61|5588.21|5588.11|5587.71|5588.61|5588.21|5587.11|5586.71|1195
1721314890000|2024-07-18 15:01:30|5588.36|5587.96|5589.11|5588.71|5589.36|5588.96|5588.36|5587.96|1028
1721314900000|2024-07-18 15:01:40|5589.36|5588.96|5588.86|5588.46|5589.61|5589.21|5588.86|5588.46|717
1721314910000|2024-07-18 15:01:50|5588.61|5588.21|5589.61|5589.21|5589.86|5589.46|5588.61|5588.21|728
1721314920000|2024-07-18 15:02:00|5589.11|5588.71|5589.11|5588.71|5589.86|5589.46|5588.86|5588.46|1184
1721314930000|2024-07-18 15:02:10|5589.36|5588.96|5588.61|5588.21|5589.36|5588.96|5588.36|5587.96|1129
1721314940000|2024-07-18 15:02:20|5588.86|5588.46|5589.11|5588.71|5589.11|5588.71|5588.61|5588.21|658
1721314950000|2024-07-18 15:02:30|5589.36|5588.96|5589.86|5589.46|5590.36|5589.96|5589.36|5588.96|1131
1721314960000|2024-07-18 15:02:40|5590.11|5589.71|5589.36|5588.96|5590.11|5589.71|5589.11|5588.71|1013
1721314970000|2024-07-18 15:02:50|5589.11|5588.71|5589.11|5588.71|5589.61|5589.21|5589.11|5588.71|383
1721314980000|2024-07-18 15:03:00|5588.86|5588.46|5588.36|5587.96|5589.11|5588.71|5588.36|5587.96|773
1721314990000|2024-07-18 15:03:10|5588.11|5587.71|5587.36|5586.96|5588.86|5588.46|5587.36|5586.96|1073
1721315000000|2024-07-18 15:03:20|5587.61|5587.21|5587.61|5587.21|5587.86|5587.46|5587.11|5586.71|860
1721315010000|2024-07-18 15:03:30|5587.36|5586.96|5586.86|5586.46|5587.86|5587.46|5586.86|5586.46|982
1721315020000|2024-07-18 15:03:40|5587.36|5586.96|5587.61|5587.21|5588.36|5587.96|5587.36|5586.96|655
1721315030000|2024-07-18 15:03:50|5587.86|5587.46|5586.11|5585.71|5587.86|5587.46|5585.36|5584.96|1023
1721315040000|2024-07-18 15:04:00|5585.86|5585.46|5586.86|5586.46|5587.11|5586.71|5585.61|5585.21|853
1721315050000|2024-07-18 15:04:10|5587.11|5586.71|5586.11|5585.71|5587.11|5586.71|5585.86|5585.46|907
1721315060000|2024-07-18 15:04:20|5585.98|5585.58|5587.36|5586.96|5587.36|5586.96|5585.86|5585.46|826
1721315070000|2024-07-18 15:04:30|5587.61|5587.21|5588.11|5587.71|5588.61|5588.21|5587.61|5587.21|1101
1721315080000|2024-07-18 15:04:40|5587.86|5587.46|5587.86|5587.46|5588.36|5587.96|5587.61|5587.21|346
1721315090000|2024-07-18 15:04:50|5587.61|5587.21|5586.36|5585.96|5587.61|5587.21|5586.11|5585.71|1088
1721315100000|2024-07-18 15:05:00|5586.11|5585.71|5587.36|5586.96|5587.36|5586.96|5585.86|5585.46|726
1721315110000|2024-07-18 15:05:10|5587.23|5586.83|5586.61|5586.21|5587.36|5586.96|5586.11|5585.71|793
1721315120000|2024-07-18 15:05:20|5586.36|5585.96|5587.11|5586.71|5587.11|5586.71|5585.36|5584.96|1379
1721315130000|2024-07-18 15:05:30|5587.36|5586.96|5587.36|5586.96|5587.61|5587.21|5586.86|5586.46|1084
1721315140000|2024-07-18 15:05:40|5587.61|5587.21|5588.11|5587.71|5588.36|5587.96|5587.61|5587.21|561
1721315150000|2024-07-18 15:05:50|5587.86|5587.46|5586.86|5586.46|5588.36|5587.96|5586.86|5586.46|648
1721315160000|2024-07-18 15:06:00|5586.61|5586.21|5584.61|5584.21|5586.86|5586.46|5584.61|5584.21|1817
1721315170000|2024-07-18 15:06:10|5584.36|5583.96|5585.36|5584.96|5585.61|5585.21|5584.11|5583.71|1371
1721315180000|2024-07-18 15:06:20|5585.11|5584.71|5583.86|5583.46|5585.36|5584.96|5583.86|5583.46|1153
1721315190000|2024-07-18 15:06:30|5583.61|5583.21|5584.86|5584.46|5585.11|5584.71|5583.36|5582.96|1339
1721315200000|2024-07-18 15:06:40|5585.11|5584.71|5583.61|5583.21|5585.61|5585.21|5583.61|5583.21|1039
1721315210000|2024-07-18 15:06:50|5583.36|5582.96|5582.86|5582.46|5583.36|5582.96|5582.61|5582.21|1095
1721315220000|2024-07-18 15:07:00|5583.11|5582.71|5581.61|5581.21|5584.11|5583.71|5581.61|5581.21|2080
1721315230000|2024-07-18 15:07:10|5581.86|5581.46|5582.11|5581.71|5582.11|5581.71|5581.11|5580.71|1176
1721315240000|2024-07-18 15:07:20|5581.86|5581.46|5581.61|5581.21|5581.86|5581.46|5580.36|5579.96|1625
1721315250000|2024-07-18 15:07:30|5581.36|5580.96|5580.61|5580.21|5581.86|5581.46|5580.36|5579.96|1152
1721315260000|2024-07-18 15:07:40|5580.36|5579.96|5580.86|5580.46|5580.86|5580.46|5579.86|5579.46|1347
1721315270000|2024-07-18 15:07:50|5580.61|5580.21|5580.36|5579.96|5580.86|5580.46|5580.11|5579.71|865
1721315280000|2024-07-18 15:08:00|5580.61|5580.21|5580.11|5579.71|5581.11|5580.71|5580.11|5579.71|1468
1721315290000|2024-07-18 15:08:10|5579.86|5579.46|5579.86|5579.46|5580.61|5580.21|5579.36|5578.96|1960
1721315300000|2024-07-18 15:08:20|5579.61|5579.21|5578.86|5578.46|5579.86|5579.46|5578.86|5578.46|1161
1721315310000|2024-07-18 15:08:30|5579.11|5578.71|5578.86|5578.46|5579.73|5579.33|5578.61|5578.21|887
1721315320000|2024-07-18 15:08:40|5579.11|5578.71|5578.11|5577.71|5579.11|5578.71|5578.11|5577.71|1180
1721315330000|2024-07-18 15:08:50|5578.36|5577.96|5578.61|5578.21|5578.61|5578.21|5578.36|5577.96|637
1721315340000|2024-07-18 15:09:00|5579.11|5578.71|5580.11|5579.71|5580.61|5580.21|5579.11|5578.71|1943
1721315350000|2024-07-18 15:09:10|5579.86|5579.46|5577.61|5577.21|5579.86|5579.46|5577.36|5576.96|2112
1721315360000|2024-07-18 15:09:20|5577.36|5576.96|5577.86|5577.46|5578.36|5577.96|5576.86|5576.46|1393
1721315370000|2024-07-18 15:09:30|5578.11|5577.71|5578.61|5578.21|5578.61|5578.21|5577.61|5577.21|1162
1721315380000|2024-07-18 15:09:40|5578.36|5577.96|5577.86|5577.46|5578.36|5577.96|5577.61|5577.21|769
1721315390000|2024-07-18 15:09:50|5577.61|5577.21|5577.86|5577.46|5578.11|5577.71|5577.11|5576.71|871
1721315400000|2024-07-18 15:10:00|5577.61|5577.21|5577.86|5577.46|5578.11|5577.71|5576.86|5576.46|1642
1721315410000|2024-07-18 15:10:10|5577.36|5576.96|5576.61|5576.21|5577.61|5577.21|5576.36|5575.96|1638
1721315420000|2024-07-18 15:10:20|5576.36|5575.96|5576.86|5576.46|5576.86|5576.46|5575.36|5574.96|1923
1721315430000|2024-07-18 15:10:30|5577.11|5576.71|5577.36|5576.96|5577.36|5576.96|5576.11|5575.71|938
1721315440000|2024-07-18 15:10:40|5577.11|5576.71|5577.36|5576.96|5578.23|5577.83|5576.86|5576.46|1762
1721315450000|2024-07-18 15:10:50|5577.11|5576.71|5576.36|5575.96|5577.11|5576.71|5575.61|5575.21|1069
1721315460000|2024-07-18 15:11:00|5576.48|5576.08|5576.86|5576.46|5577.36|5576.96|5576.11|5575.71|1103
1721315470000|2024-07-18 15:11:10|5576.61|5576.21|5575.61|5575.21|5576.86|5576.46|5575.61|5575.21|1116
1721315480000|2024-07-18 15:11:20|5575.86|5575.46|5575.11|5574.71|5576.11|5575.71|5575.11|5574.71|851
1721315490000|2024-07-18 15:11:30|5575.36|5574.96|5575.36|5574.96|5576.36|5575.96|5575.11|5574.71|913
1721315500000|2024-07-18 15:11:40|5575.11|5574.71|5575.36|5574.96|5575.61|5575.21|5575.11|5574.71|713
1721315510000|2024-07-18 15:11:50|5575.11|5574.71|5576.61|5576.21|5576.86|5576.46|5575.11|5574.71|1168
1721315520000|2024-07-18 15:12:00|5576.36|5575.96|5576.36|5575.96|5576.86|5576.46|5575.86|5575.46|770
1721315530000|2024-07-18 15:12:10|5576.23|5575.83|5574.86|5574.46|5576.61|5576.21|5574.86|5574.46|1282
1721315540000|2024-07-18 15:12:20|5575.11|5574.71|5574.36|5573.96|5575.36|5574.96|5574.36|5573.96|1028
1721315550000|2024-07-18 15:12:30|5574.61|5574.21|5574.61|5574.21|5575.11|5574.71|5574.36|5573.96|1143
1721315560000|2024-07-18 15:12:40|5574.86|5574.46|5571.86|5571.46|5574.86|5574.46|5571.86|5571.46|2119
1721315570000|2024-07-18 15:12:50|5572.11|5571.71|5571.86|5571.46|5572.48|5572.08|5571.86|5571.46|2162
1721315580000|2024-07-18 15:13:00|5572.36|5571.96|5570.61|5570.21|5572.61|5572.21|5570.61|5570.21|2452
1721315590000|2024-07-18 15:13:10|5570.36|5569.96|5569.11|5568.71|5570.86|5570.46|5568.36|5567.96|3201
1721315600000|2024-07-18 15:13:20|5568.61|5568.21|5568.86|5568.46|5569.36|5568.96|5568.61|5568.21|1836
1721315610000|2024-07-18 15:13:30|5569.11|5568.71|5569.61|5569.21|5570.11|5569.71|5568.61|5568.21|1346
1721315620000|2024-07-18 15:13:40|5569.86|5569.46|5568.86|5568.46|5569.86|5569.46|5568.61|5568.21|1101
1721315630000|2024-07-18 15:13:50|5568.61|5568.21|5568.86|5568.46|5569.11|5568.71|5568.61|5568.21|736
1721315640000|2024-07-18 15:14:00|5568.61|5568.21|5568.61|5568.21|5569.11|5568.71|5568.61|5568.21|758
1721315650000|2024-07-18 15:14:10|5568.36|5567.96|5567.61|5567.21|5568.61|5568.21|5567.11|5566.71|2359
1721315660000|2024-07-18 15:14:20|5567.86|5567.46|5568.23|5567.83|5568.36|5567.96|5567.36|5566.96|1345
1721315670000|2024-07-18 15:14:30|5568.11|5567.71|5567.36|5566.96|5568.36|5567.96|5566.86|5566.46|1482
1721315680000|2024-07-18 15:14:40|5567.11|5566.71|5567.61|5567.21|5567.61|5567.21|5567.11|5566.71|1315
1721315690000|2024-07-18 15:14:50|5567.36|5566.96|5566.86|5566.46|5567.61|5567.21|5566.61|5566.21|1228
1721315700000|2024-07-18 15:15:00|5567.36|5566.96|5569.36|5568.96|5569.86|5569.46|5567.36|5566.96|3030
1721315710000|2024-07-18 15:15:10|5569.11|5568.71|5568.61|5568.21|5569.86|5569.46|5568.11|5567.71|2140
1721315720000|2024-07-18 15:15:20|5568.86|5568.46|5568.11|5567.71|5569.36|5568.96|5568.11|5567.71|1583
1721315730000|2024-07-18 15:15:30|5568.36|5567.96|5567.86|5567.46|5568.61|5568.21|5567.11|5566.71|1548
1721315740000|2024-07-18 15:15:40|5568.11|5567.71|5568.11|5567.71|5568.61|5568.21|5567.61|5567.21|1113
1721315750000|2024-07-18 15:15:50|5568.36|5567.96|5567.36|5566.96|5568.61|5568.21|5567.36|5566.96|862
1721315760000|2024-07-18 15:16:00|5567.61|5567.21|5567.61|5567.21|5568.11|5567.71|5567.36|5566.96|1092
1721315770000|2024-07-18 15:16:10|5567.86|5567.46|5566.86|5566.46|5568.11|5567.71|5566.36|5565.96|1364
1721315780000|2024-07-18 15:16:20|5566.61|5566.21|5566.36|5565.96|5566.86|5566.46|5565.86|5565.46|1328
1721315790000|2024-07-18 15:16:30|5566.11|5565.71|5565.11|5564.71|5566.11|5565.71|5565.11|5564.71|1424
1721315800000|2024-07-18 15:16:40|5565.36|5564.96|5565.86|5565.46|5565.86|5565.46|5565.36|5564.96|1043
1721315810000|2024-07-18 15:16:50|5565.61|5565.21|5565.36|5564.96|5566.61|5566.21|5565.36|5564.96|1611
1721315820000|2024-07-18 15:17:00|5565.11|5564.71|5564.61|5564.21|5565.86|5565.46|5564.61|5564.21|1080
1721315830000|2024-07-18 15:17:10|5564.86|5564.46|5564.61|5564.21|5565.36|5564.96|5564.11|5563.71|1270
1721315840000|2024-07-18 15:17:20|5564.36|5563.96|5564.61|5564.21|5565.11|5564.71|5564.36|5563.96|904
1721315850000|2024-07-18 15:17:30|5564.86|5564.46|5564.11|5563.71|5565.11|5564.71|5564.11|5563.71|1026
1721315860000|2024-07-18 15:17:40|5564.36|5563.96|5564.61|5564.21|5564.86|5564.46|5564.36|5563.96|621
1721315870000|2024-07-18 15:17:50|5564.86|5564.46|5564.36|5563.96|5564.86|5564.46|5564.11|5563.71|984
1721315880000|2024-07-18 15:18:00|5564.86|5564.46|5565.86|5565.46|5566.11|5565.71|5563.86|5563.46|2269
1721315890000|2024-07-18 15:18:10|5566.11|5565.71|5564.86|5564.46|5566.11|5565.71|5564.86|5564.46|963
1721315900000|2024-07-18 15:18:20|5564.61|5564.21|5564.61|5564.21|5565.61|5565.21|5563.86|5563.46|1046
1721315910000|2024-07-18 15:18:30|5564.86|5564.46|5565.36|5564.96|5565.61|5565.21|5564.61|5564.21|678
1721315920000|2024-07-18 15:18:40|5565.61|5565.21|5564.86|5564.46|5566.36|5565.96|5564.86|5564.46|1182
1721315930000|2024-07-18 15:18:50|5565.11|5564.71|5564.36|5563.96|5565.11|5564.71|5563.86|5563.46|1307
1721315940000|2024-07-18 15:19:00|5563.86|5563.46|5564.61|5564.21|5565.36|5564.96|5563.86|5563.46|899
1721315950000|2024-07-18 15:19:10|5564.73|5564.33|5564.86|5564.46|5565.11|5564.71|5564.36|5563.96|697
1721315960000|2024-07-18 15:19:20|5565.11|5564.71|5565.11|5564.71|5565.61|5565.21|5564.86|5564.46|1067
1721315970000|2024-07-18 15:19:30|5564.86|5564.46|5565.61|5565.21|5565.61|5565.21|5564.61|5564.21|969
1721315980000|2024-07-18 15:19:40|5565.36|5564.96|5564.61|5564.21|5565.86|5565.46|5564.61|5564.21|1313
1721315990000|2024-07-18 15:19:50|5564.36|5563.96|5564.36|5563.96|5564.61|5564.21|5564.23|5563.83|968
1721316000000|2024-07-18 15:20:00|5564.11|5563.71|5565.11|5564.71|5565.36|5564.96|5563.86|5563.46|1462
1721316010000|2024-07-18 15:20:10|5565.36|5564.96|5565.11|5564.71|5565.86|5565.46|5564.86|5564.46|1231
1721316020000|2024-07-18 15:20:20|5565.36|5564.96|5565.36|5564.96|5565.86|5565.46|5564.61|5564.21|1070
1721316030000|2024-07-18 15:20:30|5565.61|5565.21|5565.61|5565.21|5566.11|5565.71|5564.86|5564.46|1140
1721316040000|2024-07-18 15:20:40|5565.86|5565.46|5564.86|5564.46|5565.86|5565.46|5564.61|5564.21|920
1721316050000|2024-07-18 15:20:50|5565.11|5564.71|5565.11|5564.71|5565.36|5564.96|5564.86|5564.46|943
1721316060000|2024-07-18 15:21:00|5565.36|5564.96|5564.61|5564.21|5565.86|5565.46|5564.61|5564.21|1194
1721316070000|2024-07-18 15:21:10|5564.36|5563.96|5564.36|5563.96|5564.36|5563.96|5563.86|5563.46|1351
1721316080000|2024-07-18 15:21:20|5564.11|5563.71|5564.11|5563.71|5565.36|5564.96|5563.86|5563.46|1148
1721316090000|2024-07-18 15:21:30|5563.86|5563.46|5563.61|5563.21|5564.11|5563.71|5562.86|5562.46|1429
1721316100000|2024-07-18 15:21:40|5563.36|5562.96|5561.61|5561.21|5563.36|5562.96|5561.11|5560.71|1622
1721316110000|2024-07-18 15:21:50|5561.86|5561.46|5562.11|5561.71|5562.36|5561.96|5561.11|5560.71|1506
1721316120000|2024-07-18 15:22:00|5562.61|5562.21|5561.36|5560.96|5562.61|5562.21|5561.36|5560.96|1532
1721316130000|2024-07-18 15:22:10|5560.86|5560.46|5563.86|5563.46|5563.86|5563.46|5560.86|5560.46|2673
1721316140000|2024-07-18 15:22:20|5563.61|5563.21|5563.11|5562.71|5563.86|5563.46|5562.86|5562.46|1810
1721316150000|2024-07-18 15:22:30|5562.86|5562.46|5561.86|5561.46|5562.86|5562.46|5561.86|5561.46|1182
1721316160000|2024-07-18 15:22:40|5561.61|5561.21|5562.11|5561.71|5562.11|5561.71|5561.48|5561.08|898
1721316170000|2024-07-18 15:22:50|5562.36|5561.96|5561.86|5561.46|5562.36|5561.96|5561.11|5560.71|1219
1721316180000|2024-07-18 15:23:00|5562.11|5561.71|5562.36|5561.96|5562.36|5561.96|5561.23|5560.83|1299
1721316190000|2024-07-18 15:23:10|5562.61|5562.21|5561.11|5560.71|5562.61|5562.21|5561.11|5560.71|873
1721316200000|2024-07-18 15:23:20|5561.36|5560.96|5562.61|5562.21|5562.86|5562.46|5560.61|5560.21|1152
1721316210000|2024-07-18 15:23:30|5562.36|5561.96|5562.36|5561.96|5562.86|5562.46|5562.36|5561.96|1051
1721316220000|2024-07-18 15:23:40|5562.61|5562.21|5561.86|5561.46|5563.11|5562.71|5561.86|5561.46|813
1721316230000|2024-07-18 15:23:50|5561.61|5561.21|5561.36|5560.96|5561.61|5561.21|5560.36|5559.96|1286
1721316240000|2024-07-18 15:24:00|5561.61|5561.21|5562.86|5562.46|5562.86|5562.46|5561.61|5561.21|1228
1721316250000|2024-07-18 15:24:10|5562.61|5562.21|5560.61|5560.21|5562.61|5562.21|5560.61|5560.21|1308
1721316260000|2024-07-18 15:24:20|5560.36|5559.96|5560.86|5560.46|5561.36|5560.96|5560.36|5559.96|999
1721316270000|2024-07-18 15:24:30|5561.11|5560.71|5561.36|5560.96|5561.86|5561.46|5561.11|5560.71|694
1721316280000|2024-07-18 15:24:40|5561.48|5561.08|5560.36|5559.96|5561.86|5561.46|5560.11|5559.71|1149
1721316290000|2024-07-18 15:24:50|5560.11|5559.71|5560.61|5560.21|5561.11|5560.71|5560.11|5559.71|1243
1721316300000|2024-07-18 15:25:00|5560.86|5560.46|5561.11|5560.71|5561.61|5561.21|5560.61|5560.21|1449
1721316310000|2024-07-18 15:25:10|5560.86|5560.46|5560.11|5559.71|5561.36|5560.96|5560.11|5559.71|814
1721316320000|2024-07-18 15:25:20|5560.36|5559.96|5560.86|5560.46|5561.61|5561.21|5560.11|5559.71|1068
1721316330000|2024-07-18 15:25:30|5560.98|5560.58|5561.86|5561.46|5561.86|5561.46|5560.61|5560.21|846
1721316340000|2024-07-18 15:25:40|5561.36|5560.96|5562.86|5562.46|5562.86|5562.46|5561.23|5560.83|825
1721316350000|2024-07-18 15:25:50|5562.61|5562.21|5562.11|5561.71|5562.86|5562.46|5561.61|5561.21|1157
1721316360000|2024-07-18 15:26:00|5561.86|5561.46|5563.36|5562.96|5563.36|5562.96|5561.61|5561.21|1357
1721316370000|2024-07-18 15:26:10|5563.11|5562.71|5562.61|5562.21|5563.61|5563.21|5562.61|5562.21|1064
1721316380000|2024-07-18 15:26:20|5562.36|5561.96|5561.61|5561.21|5562.36|5561.96|5561.61|5561.21|1417
1721316390000|2024-07-18 15:26:30|5561.86|5561.46|5560.86|5560.46|5561.86|5561.46|5560.61|5560.21|1360
1721316400000|2024-07-18 15:26:40|5560.61|5560.21|5560.86|5560.46|5560.86|5560.46|5560.36|5559.96|654
1721316410000|2024-07-18 15:26:50|5561.11|5560.71|5560.61|5560.21|5561.11|5560.71|5560.61|5560.21|388
1721316420000|2024-07-18 15:27:00|5560.36|5559.96|5559.61|5559.21|5560.86|5560.46|5559.61|5559.21|836
1721316430000|2024-07-18 15:27:10|5559.86|5559.46|5560.11|5559.71|5560.11|5559.71|5559.61|5559.21|680
1721316440000|2024-07-18 15:27:20|5560.36|5559.96|5560.61|5560.21|5561.11|5560.71|5559.73|5559.33|927
1721316450000|2024-07-18 15:27:30|5560.86|5560.46|5559.98|5559.58|5560.86|5560.46|5559.86|5559.46|756
1721316460000|2024-07-18 15:27:40|5560.11|5559.71|5560.61|5560.21|5560.86|5560.46|5560.11|5559.71|784
1721316470000|2024-07-18 15:27:50|5560.86|5560.46|5560.36|5559.96|5560.86|5560.46|5559.86|5559.46|711
1721316480000|2024-07-18 15:28:00|5560.61|5560.21|5560.61|5560.21|5560.73|5560.33|5560.11|5559.71|838
1721316490000|2024-07-18 15:28:10|5560.36|5559.96|5559.86|5559.46|5560.36|5559.96|5559.61|5559.21|893
1721316500000|2024-07-18 15:28:20|5560.11|5559.71|5559.86|5559.46|5560.11|5559.71|5559.36|5558.96|750
1721316510000|2024-07-18 15:28:30|5560.11|5559.71|5559.86|5559.46|5560.61|5560.21|5559.86|5559.46|644
1721316520000|2024-07-18 15:28:40|5559.61|5559.21|5558.86|5558.46|5559.61|5559.21|5558.86|5558.46|1384
1721316530000|2024-07-18 15:28:50|5558.61|5558.21|5556.61|5556.21|5558.61|5558.21|5556.61|5556.21|2376
1721316540000|2024-07-18 15:29:00|5556.86|5556.46|5557.86|5557.46|5558.36|5557.96|5556.86|5556.46|1598
1721316550000|2024-07-18 15:29:10|5558.11|5557.71|5556.86|5556.46|5558.11|5557.71|5556.86|5556.46|893
1721316560000|2024-07-18 15:29:20|5556.61|5556.21|5557.61|5557.21|5557.86|5557.46|5556.61|5556.21|1170
1721316570000|2024-07-18 15:29:30|5557.86|5557.46|5557.36|5556.96|5557.86|5557.46|5557.11|5556.71|598
1721316580000|2024-07-18 15:29:40|5557.61|5557.21|5557.61|5557.21|5557.61|5557.21|5556.36|5555.96|1278
1721316590000|2024-07-18 15:29:50|5557.86|5557.46|5556.86|5556.46|5557.86|5557.46|5556.86|5556.46|911
1721316600000|2024-07-18 15:30:00|5556.61|5556.21|5556.36|5555.96|5557.36|5556.96|5556.11|5555.71|1589
1721316610000|2024-07-18 15:30:10|5556.11|5555.71|5556.36|5555.96|5557.36|5556.96|5555.86|5555.46|1761
1721316620000|2024-07-18 15:30:20|5556.61|5556.21|5556.36|5555.96|5557.11|5556.71|5556.36|5555.96|950
1721316630000|2024-07-18 15:30:30|5556.11|5555.71|5557.11|5556.71|5557.11|5556.71|5555.61|5555.21|1442
1721316640000|2024-07-18 15:30:40|5557.36|5556.96|5558.11|5557.71|5558.36|5557.96|5557.11|5556.71|1627
1721316650000|2024-07-18 15:30:50|5557.86|5557.46|5559.11|5558.71|5559.11|5558.71|5557.61|5557.21|1290
1721316660000|2024-07-18 15:31:00|5558.86|5558.46|5558.86|5558.46|5559.61|5559.21|5558.61|5558.21|976
1721316670000|2024-07-18 15:31:10|5558.61|5558.21|5557.11|5556.71|5558.86|5558.46|5557.11|5556.71|1599
1721316680000|2024-07-18 15:31:20|5556.86|5556.46|5556.86|5556.46|5556.86|5556.46|5556.36|5555.96|932
1721316690000|2024-07-18 15:31:30|5557.11|5556.71|5556.36|5555.96|5557.11|5556.71|5556.36|5555.96|383
1721316700000|2024-07-18 15:31:40|5556.61|5556.21|5555.86|5555.46|5556.86|5556.46|5555.86|5555.46|654
1721316710000|2024-07-18 15:31:50|5556.11|5555.71|5556.11|5555.71|5556.36|5555.96|5555.61|5555.21|637
1721316720000|2024-07-18 15:32:00|5556.36|5555.96|5556.11|5555.71|5556.86|5556.46|5555.86|5555.46|1018
1721316730000|2024-07-18 15:32:10|5556.36|5555.96|5555.36|5554.96|5556.36|5555.96|5555.36|5554.96|1384
1721316740000|2024-07-18 15:32:20|5555.11|5554.71|5553.86|5553.46|5555.11|5554.71|5553.61|5553.21|1592
1721316750000|2024-07-18 15:32:30|5554.11|5553.71|5554.86|5554.46|5554.86|5554.46|5554.11|5553.71|1296
1721316760000|2024-07-18 15:32:40|5554.61|5554.21|5554.86|5554.46|5555.36|5554.96|5554.36|5553.96|1543
1721316770000|2024-07-18 15:32:50|5554.61|5554.21|5554.11|5553.71|5554.61|5554.21|5554.11|5553.71|814
1721316780000|2024-07-18 15:33:00|5553.86|5553.46|5553.61|5553.21|5553.98|5553.58|5553.11|5552.71|1103
1721316790000|2024-07-18 15:33:10|5553.36|5552.96|5553.36|5552.96|5554.11|5553.71|5552.86|5552.46|982
1721316800000|2024-07-18 15:33:20|5553.11|5552.71|5553.11|5552.71|5553.36|5552.96|5552.86|5552.46|1181
1721316810000|2024-07-18 15:33:30|5552.86|5552.46|5552.11|5551.71|5553.11|5552.71|5551.61|5551.21|1658
1721316820000|2024-07-18 15:33:40|5552.61|5552.21|5552.11|5551.71|5552.86|5552.46|5551.86|5551.46|645
1721316830000|2024-07-18 15:33:50|5552.36|5551.96|5551.61|5551.21|5552.36|5551.96|5551.36|5550.96|908
1721316840000|2024-07-18 15:34:00|5551.86|5551.46|5552.86|5552.46|5553.11|5552.71|5551.61|5551.21|1874
1721316850000|2024-07-18 15:34:10|5553.11|5552.71|5552.86|5552.46|5553.61|5553.21|5552.61|5552.21|1153
1721316860000|2024-07-18 15:34:20|5553.11|5552.71|5553.36|5552.96|5553.61|5553.21|5552.86|5552.46|790
1721316870000|2024-07-18 15:34:30|5553.61|5553.21|5553.36|5552.96|5553.86|5553.46|5552.61|5552.21|1371
1721316880000|2024-07-18 15:34:40|5553.11|5552.71|5552.86|5552.46|5553.36|5552.96|5552.61|5552.21|698
1721316890000|2024-07-18 15:34:50|5553.11|5552.71|5552.36|5551.96|5553.11|5552.71|5552.36|5551.96|691
1721316900000|2024-07-18 15:35:00|5551.86|5551.46|5553.11|5552.71|5553.11|5552.71|5551.86|5551.46|1719
1721316910000|2024-07-18 15:35:10|5553.36|5552.96|5554.36|5553.96|5554.36|5553.96|5553.11|5552.71|1230
1721316920000|2024-07-18 15:35:20|5554.11|5553.71|5554.61|5554.21|5555.61|5555.21|5554.11|5553.71|1691
1721316930000|2024-07-18 15:35:30|5554.36|5553.96|5553.86|5553.46|5555.36|5554.96|5553.36|5552.96|1446
1721316940000|2024-07-18 15:35:40|5554.11|5553.71|5554.11|5553.71|5554.11|5553.71|5553.61|5553.21|977
1721316950000|2024-07-18 15:35:50|5554.36|5553.96|5553.36|5552.96|5554.36|5553.96|5553.36|5552.96|932
1721316960000|2024-07-18 15:36:00|5553.61|5553.21|5554.36|5553.96|5554.86|5554.46|5553.11|5552.71|1273
1721316970000|2024-07-18 15:36:10|5554.48|5554.08|5555.86|5555.46|5556.11|5555.71|5554.48|5554.08|1177
1721316980000|2024-07-18 15:36:20|5556.11|5555.71|5556.11|5555.71|5557.36|5556.96|5555.36|5554.96|1910
1721316990000|2024-07-18 15:36:30|5556.36|5555.96|5557.61|5557.21|5557.61|5557.21|5556.11|5555.71|1953
1721317000000|2024-07-18 15:36:40|5557.36|5556.96|5558.36|5557.96|5558.61|5558.21|5557.11|5556.71|2477
1721317010000|2024-07-18 15:36:50|5558.11|5557.71|5558.86|5558.46|5559.11|5558.71|5558.11|5557.71|1741
1721317020000|2024-07-18 15:37:00|5558.61|5558.21|5558.61|5558.21|5558.86|5558.46|5557.61|5557.21|1418
1721317030000|2024-07-18 15:37:10|5558.86|5558.46|5559.11|5558.71|5559.36|5558.96|5558.11|5557.71|1509
1721317040000|2024-07-18 15:37:20|5559.36|5558.96|5560.36|5559.96|5560.61|5560.21|5559.36|5558.96|1779
1721317050000|2024-07-18 15:37:30|5560.61|5560.21|5562.11|5561.71|5562.36|5561.96|5560.11|5559.71|2504
1721317060000|2024-07-18 15:37:40|5561.86|5561.46|5560.61|5560.21|5561.86|5561.46|5560.36|5559.96|1736
1721317070000|2024-07-18 15:37:50|5560.86|5560.46|5560.86|5560.46|5561.11|5560.71|5560.36|5559.96|1215
1721317080000|2024-07-18 15:38:00|5560.61|5560.21|5561.61|5561.21|5561.61|5561.21|5560.11|5559.71|961
1721317090000|2024-07-18 15:38:10|5561.48|5561.08|5559.11|5558.71|5561.48|5561.08|5559.11|5558.71|1022
1721317100000|2024-07-18 15:38:20|5559.36|5558.96|5559.36|5558.96|5559.61|5559.21|5558.36|5557.96|942
1721317110000|2024-07-18 15:38:30|5559.61|5559.21|5559.86|5559.46|5559.86|5559.46|5559.11|5558.71|837
1721317120000|2024-07-18 15:38:40|5560.11|5559.71|5558.86|5558.46|5560.36|5559.96|5558.86|5558.46|614
1721317130000|2024-07-18 15:38:50|5558.61|5558.21|5557.61|5557.21|5558.61|5558.21|5557.61|5557.21|1099
1721317140000|2024-07-18 15:39:00|5557.36|5556.96|5558.61|5558.21|5558.61|5558.21|5557.11|5556.71|1236
1721317150000|2024-07-18 15:39:10|5558.86|5558.46|5558.86|5558.46|5559.61|5559.21|5558.86|5558.46|1059
1721317160000|2024-07-18 15:39:20|5558.61|5558.21|5557.86|5557.46|5558.61|5558.21|5557.11|5556.71|1075
1721317170000|2024-07-18 15:39:30|5558.36|5557.96|5558.86|5558.46|5558.86|5558.46|5558.36|5557.96|459
1721317180000|2024-07-18 15:39:40|5559.11|5558.71|5558.86|5558.46|5559.11|5558.71|5558.61|5558.21|778
1721317190000|2024-07-18 15:39:50|5558.98|5558.58|5558.48|5558.08|5559.36|5558.96|5558.36|5557.96|703
1721317200000|2024-07-18 15:40:00|5558.36|5557.96|5558.86|5558.46|5559.36|5558.96|5558.11|5557.71|777
1721317210000|2024-07-18 15:40:10|5558.98|5558.58|5558.36|5557.96|5558.98|5558.58|5558.11|5557.71|468
1721317220000|2024-07-18 15:40:20|5558.11|5557.71|5558.86|5558.46|5558.86|5558.46|5557.86|5557.46|587
1721317230000|2024-07-18 15:40:30|5558.61|5558.21|5557.36|5556.96|5558.86|5558.46|5557.36|5556.96|822
1721317240000|2024-07-18 15:40:40|5557.61|5557.21|5557.11|5556.71|5557.61|5557.21|5556.86|5556.46|818
1721317250000|2024-07-18 15:40:50|5557.36|5556.96|5557.36|5556.96|5558.11|5557.71|5557.11|5556.71|644
1721317260000|2024-07-18 15:41:00|5557.11|5556.71|5556.61|5556.21|5558.11|5557.71|5556.61|5556.21|1044
1721317270000|2024-07-18 15:41:10|5556.86|5556.46|5557.11|5556.71|5557.61|5557.21|5556.61|5556.21|901
1721317280000|2024-07-18 15:41:20|5556.61|5556.21|5556.36|5555.96|5556.98|5556.58|5556.36|5555.96|652
1721317290000|2024-07-18 15:41:30|5556.61|5556.21|5556.61|5556.21|5556.86|5556.46|5556.23|5555.83|649
1721317300000|2024-07-18 15:41:40|5556.48|5556.08|5556.23|5555.83|5557.11|5556.71|5556.23|5555.83|423
1721317310000|2024-07-18 15:41:50|5556.36|5555.96|5557.36|5556.96|5557.36|5556.96|5556.36|5555.96|501
1721317320000|2024-07-18 15:42:00|5557.61|5557.21|5556.98|5556.58|5557.61|5557.21|5556.61|5556.21|974
1721317330000|2024-07-18 15:42:10|5557.11|5556.71|5556.61|5556.21|5557.36|5556.96|5556.61|5556.21|515
1721317340000|2024-07-18 15:42:20|5556.86|5556.46|5558.11|5557.71|5558.11|5557.71|5556.86|5556.46|817
1721317350000|2024-07-18 15:42:30|5558.36|5557.96|5556.86|5556.46|5558.61|5558.21|5556.86|5556.46|986
1721317360000|2024-07-18 15:42:40|5557.11|5556.71|5558.11|5557.71|5558.86|5558.46|5557.11|5556.71|976
1721317370000|2024-07-18 15:42:50|5558.36|5557.96|5558.86|5558.46|5559.11|5558.71|5558.11|5557.71|766
1721317380000|2024-07-18 15:43:00|5559.11|5558.71|5560.11|5559.71|5560.11|5559.71|5558.86|5558.46|1105
1721317390000|2024-07-18 15:43:10|5560.36|5559.96|5561.86|5561.46|5561.86|5561.46|5560.36|5559.96|1505
1721317400000|2024-07-18 15:43:20|5562.11|5561.71|5561.61|5561.21|5562.61|5562.21|5561.61|5561.21|1279
1721317410000|2024-07-18 15:43:30|5561.86|5561.46|5559.36|5558.96|5562.11|5561.71|5559.36|5558.96|1324
1721317420000|2024-07-18 15:43:40|5559.11|5558.71|5557.86|5557.46|5559.11|5558.71|5557.86|5557.46|1095
1721317430000|2024-07-18 15:43:50|5557.61|5557.21|5557.61|5557.21|5558.11|5557.71|5557.11|5556.71|977
1721317440000|2024-07-18 15:44:00|5557.36|5556.96|5557.11|5556.71|5558.11|5557.71|5556.86|5556.46|1375
1721317450000|2024-07-18 15:44:10|5557.36|5556.96|5556.61|5556.21|5557.61|5557.21|5556.36|5555.96|1292
1721317460000|2024-07-18 15:44:20|5556.86|5556.46|5556.61|5556.21|5557.36|5556.96|5556.36|5555.96|1199
1721317470000|2024-07-18 15:44:30|5556.36|5555.96|5556.86|5556.46|5557.11|5556.71|5556.11|5555.71|799
1721317480000|2024-07-18 15:44:40|5556.61|5556.21|5555.86|5555.46|5556.61|5556.21|5555.86|5555.46|1137
1721317490000|2024-07-18 15:44:50|5555.61|5555.21|5554.86|5554.46|5555.61|5555.21|5554.86|5554.46|1001
1721317500000|2024-07-18 15:45:00|5555.11|5554.71|5555.86|5555.46|5556.36|5555.96|5555.11|5554.71|1199
1721317510000|2024-07-18 15:45:10|5555.98|5555.58|5556.11|5555.71|5557.11|5556.71|5555.86|5555.46|734
1721317520000|2024-07-18 15:45:20|5555.86|5555.46|5556.86|5556.46|5557.61|5557.21|5555.86|5555.46|1605
1721317530000|2024-07-18 15:45:30|5557.11|5556.71|5556.36|5555.96|5557.48|5557.08|5556.11|5555.71|1066
1721317540000|2024-07-18 15:45:40|5556.61|5556.21|5556.36|5555.96|5556.61|5556.21|5556.36|5555.96|530
1721317550000|2024-07-18 15:45:50|5556.61|5556.21|5556.61|5556.21|5557.86|5557.46|5556.61|5556.21|1035
1721317560000|2024-07-18 15:46:00|5557.11|5556.71|5556.11|5555.71|5557.61|5557.21|5556.11|5555.71|1342
1721317570000|2024-07-18 15:46:10|5556.36|5555.96|5556.11|5555.71|5556.86|5556.46|5556.11|5555.71|643
1721317580000|2024-07-18 15:46:20|5556.23|5555.83|5556.36|5555.96|5556.61|5556.21|5556.11|5555.71|437
1721317590000|2024-07-18 15:46:30|5556.61|5556.21|5555.86|5555.46|5557.11|5556.71|5555.86|5555.46|1083
1721317600000|2024-07-18 15:46:40|5556.11|5555.71|5556.61|5556.21|5556.61|5556.21|5556.11|5555.71|787
1721317610000|2024-07-18 15:46:50|5556.36|5555.96|5556.36|5555.96|5556.86|5556.46|5556.36|5555.96|634
1721317620000|2024-07-18 15:47:00|5556.11|5555.71|5555.11|5554.71|5556.11|5555.71|5554.86|5554.46|883
1721317630000|2024-07-18 15:47:10|5555.36|5554.96|5554.86|5554.46|5555.36|5554.96|5554.61|5554.21|600
1721317640000|2024-07-18 15:47:20|5555.11|5554.71|5554.36|5553.96|5555.11|5554.71|5554.11|5553.71|929
1721317650000|2024-07-18 15:47:30|5554.11|5553.71|5553.11|5552.71|5554.11|5553.71|5552.86|5552.46|1135
1721317660000|2024-07-18 15:47:40|5552.86|5552.46|5552.86|5552.46|5553.11|5552.71|5552.11|5551.71|1670
1721317670000|2024-07-18 15:47:50|5553.11|5552.71|5552.11|5551.71|5553.11|5552.71|5551.48|5551.08|960
1721317680000|2024-07-18 15:48:00|5552.36|5551.96|5550.11|5549.71|5552.61|5552.21|5550.11|5549.71|1388
1721317690000|2024-07-18 15:48:10|5549.86|5549.46|5549.86|5549.46|5550.61|5550.21|5549.36|5548.96|2025
1721317700000|2024-07-18 15:48:20|5550.11|5549.71|5549.61|5549.21|5550.36|5549.96|5549.61|5549.21|986
1721317710000|2024-07-18 15:48:30|5549.36|5548.96|5550.11|5549.71|5550.86|5550.46|5549.36|5548.96|877
1721317720000|2024-07-18 15:48:40|5549.86|5549.46|5549.36|5548.96|5549.86|5549.46|5548.86|5548.46|1003
1721317730000|2024-07-18 15:48:50|5549.11|5548.71|5549.36|5548.96|5549.61|5549.21|5549.11|5548.71|1157
1721317740000|2024-07-18 15:49:00|5549.11|5548.71|5549.61|5549.21|5549.86|5549.46|5548.86|5548.46|1038
1721317750000|2024-07-18 15:49:10|5549.11|5548.71|5549.86|5549.46|5549.86|5549.46|5548.61|5548.21|1049
1721317760000|2024-07-18 15:49:20|5549.73|5549.33|5548.86|5548.46|5549.86|5549.46|5548.61|5548.21|1246
1721317770000|2024-07-18 15:49:30|5548.61|5548.21|5548.86|5548.46|5549.36|5548.96|5548.11|5547.71|822
1721317780000|2024-07-18 15:49:40|5549.11|5548.71|5548.86|5548.46|5549.11|5548.71|5548.36|5547.96|507
1721317790000|2024-07-18 15:49:50|5548.73|5548.33|5546.36|5545.96|5548.73|5548.33|5546.36|5545.96|1169
1721317800000|2024-07-18 15:50:00|5547.11|5546.71|5546.36|5545.96|5547.61|5547.21|5546.36|5545.96|2471
1721317810000|2024-07-18 15:50:10|5546.86|5546.46|5547.86|5547.46|5547.86|5547.46|5546.61|5546.21|1124
1721317820000|2024-07-18 15:50:20|5547.36|5546.96|5547.61|5547.21|5548.11|5547.71|5546.61|5546.21|1080
1721317830000|2024-07-18 15:50:30|5547.86|5547.46|5546.61|5546.21|5547.86|5547.46|5546.11|5545.71|1008
1721317840000|2024-07-18 15:50:40|5546.36|5545.96|5546.61|5546.21|5546.86|5546.46|5546.36|5545.96|615
1721317850000|2024-07-18 15:50:50|5546.48|5546.08|5548.11|5547.71|5548.36|5547.96|5546.48|5546.08|2785
1721317860000|2024-07-18 15:51:00|5547.86|5547.46|5549.36|5548.96|5549.61|5549.21|5547.61|5547.21|2543
1721317870000|2024-07-18 15:51:10|5549.11|5548.71|5550.36|5549.96|5550.36|5549.96|5549.11|5548.71|1397
1721317880000|2024-07-18 15:51:20|5550.61|5550.21|5552.36|5551.96|5552.36|5551.96|5550.61|5550.21|1571
1721317890000|2024-07-18 15:51:30|5552.61|5552.21|5552.36|5551.96|5553.11|5552.71|5552.36|5551.96|1030
1721317900000|2024-07-18 15:51:40|5552.11|5551.71|5552.61|5552.21|5552.86|5552.46|5551.61|5551.21|1103
1721317910000|2024-07-18 15:51:50|5552.36|5551.96|5552.11|5551.71|5552.86|5552.46|5551.86|5551.46|698
1721317920000|2024-07-18 15:52:00|5552.36|5551.96|5553.36|5552.96|5554.11|5553.71|5552.36|5551.96|1432
1721317930000|2024-07-18 15:52:10|5553.11|5552.71|5552.61|5552.21|5553.11|5552.71|5552.36|5551.96|879
1721317940000|2024-07-18 15:52:20|5552.36|5551.96|5551.36|5550.96|5552.61|5552.21|5551.11|5550.71|1151
1721317950000|2024-07-18 15:52:30|5551.11|5550.71|5550.11|5549.71|5551.11|5550.71|5549.86|5549.46|1225
1721317960000|2024-07-18 15:52:40|5549.86|5549.46|5550.36|5549.96|5551.61|5551.21|5549.86|5549.46|782
1721317970000|2024-07-18 15:52:50|5550.11|5549.71|5549.86|5549.46|5550.61|5550.21|5549.61|5549.21|784
1721317980000|2024-07-18 15:53:00|5550.11|5549.71|5549.11|5548.71|5550.36|5549.96|5549.11|5548.71|719
1721317990000|2024-07-18 15:53:10|5549.36|5548.96|5549.86|5549.46|5549.86|5549.46|5549.36|5548.96|662
1721318000000|2024-07-18 15:53:20|5549.61|5549.21|5549.86|5549.46|5549.86|5549.46|5549.36|5548.96|824
1721318010000|2024-07-18 15:53:30|5550.11|5549.71|5549.61|5549.21|5550.11|5549.71|5549.11|5548.71|807
1721318020000|2024-07-18 15:53:40|5549.11|5548.71|5549.36|5548.96|5549.61|5549.21|5548.86|5548.46|967
1721318030000|2024-07-18 15:53:50|5549.11|5548.71|5549.11|5548.71|5549.36|5548.96|5549.11|5548.71|391
1721318040000|2024-07-18 15:54:00|5549.36|5548.96|5549.61|5549.21|5549.86|5549.46|5548.86|5548.46|949
1721318050000|2024-07-18 15:54:10|5549.36|5548.96|5548.86|5548.46|5549.36|5548.96|5548.36|5547.96|956
1721318060000|2024-07-18 15:54:20|5549.11|5548.71|5549.86|5549.46|5549.86|5549.46|5549.11|5548.71|721
1721318070000|2024-07-18 15:54:30|5549.73|5549.33|5549.86|5549.46|5550.11|5549.71|5549.36|5548.96|499
1721318080000|2024-07-18 15:54:40|5550.11|5549.71|5549.11|5548.71|5550.11|5549.71|5549.11|5548.71|361
1721318090000|2024-07-18 15:54:50|5548.86|5548.46|5549.11|5548.71|5549.11|5548.71|5548.73|5548.33|480
1721318100000|2024-07-18 15:55:00|5548.86|5548.46|5548.86|5548.46|5550.11|5549.71|5548.86|5548.46|1740
1721318110000|2024-07-18 15:55:10|5548.61|5548.21|5548.36|5547.96|5548.86|5548.46|5548.11|5547.71|1118
1721318120000|2024-07-18 15:55:20|5548.11|5547.71|5548.36|5547.96|5548.86|5548.46|5548.11|5547.71|919
1721318130000|2024-07-18 15:55:30|5548.61|5548.21|5548.11|5547.71|5548.61|5548.21|5547.86|5547.46|833
1721318140000|2024-07-18 15:55:40|5548.36|5547.96|5547.61|5547.21|5548.36|5547.96|5547.61|5547.21|1781
1721318150000|2024-07-18 15:55:50|5547.86|5547.46|5547.86|5547.46|5548.11|5547.71|5547.86|5547.46|543
1721318160000|2024-07-18 15:56:00|5548.36|5547.96|5548.86|5548.46|5549.11|5548.71|5548.11|5547.71|1119
1721318170000|2024-07-18 15:56:10|5548.61|5548.21|5548.36|5547.96|5549.11|5548.71|5548.11|5547.71|590
1721318180000|2024-07-18 15:56:20|5548.61|5548.21|5548.36|5547.96|5548.61|5548.21|5548.11|5547.71|471
1721318190000|2024-07-18 15:56:30|5548.61|5548.21|5549.11|5548.71|5549.61|5549.21|5548.61|5548.21|598
1721318200000|2024-07-18 15:56:40|5549.23|5548.83|5549.11|5548.71|5549.98|5549.58|5549.11|5548.71|1137
1721318210000|2024-07-18 15:56:50|5549.36|5548.96|5548.11|5547.71|5549.36|5548.96|5548.11|5547.71|689
1721318220000|2024-07-18 15:57:00|5547.98|5547.58|5549.11|5548.71|5549.11|5548.71|5547.98|5547.58|768
1721318230000|2024-07-18 15:57:10|5549.36|5548.96|5548.86|5548.46|5549.36|5548.96|5548.61|5548.21|713
1721318240000|2024-07-18 15:57:20|5548.61|5548.21|5548.86|5548.46|5549.11|5548.71|5548.61|5548.21|330
1721318250000|2024-07-18 15:57:30|5549.11|5548.71|5549.61|5549.21|5549.86|5549.46|5549.11|5548.71|584
1721318260000|2024-07-18 15:57:40|5549.86|5549.46|5549.11|5548.71|5549.86|5549.46|5548.86|5548.46|437
1721318270000|2024-07-18 15:57:50|5548.86|5548.46|5548.36|5547.96|5549.11|5548.71|5548.36|5547.96|557
1721318280000|2024-07-18 15:58:00|5548.61|5548.21|5548.36|5547.96|5548.86|5548.46|5548.11|5547.71|526
1721318290000|2024-07-18 15:58:10|5548.61|5548.21|5548.11|5547.71|5548.86|5548.46|5547.86|5547.46|401
1721318300000|2024-07-18 15:58:20|5548.36|5547.96|5549.36|5548.96|5549.36|5548.96|5548.11|5547.71|587
1721318310000|2024-07-18 15:58:30|5549.61|5549.21|5549.86|5549.46|5549.86|5549.46|5549.11|5548.71|907
1721318320000|2024-07-18 15:58:40|5550.11|5549.71|5550.11|5549.71|5550.36|5549.96|5549.86|5549.46|651
1721318330000|2024-07-18 15:58:50|5549.86|5549.46|5549.86|5549.46|5550.11|5549.71|5549.36|5548.96|1008
1721318340000|2024-07-18 15:59:00|5550.11|5549.71|5549.86|5549.46|5551.11|5550.71|5549.86|5549.46|1418
1721318350000|2024-07-18 15:59:10|5550.11|5549.71|5550.86|5550.46|5550.86|5550.46|5550.11|5549.71|907
1721318360000|2024-07-18 15:59:20|5550.61|5550.21|5550.36|5549.96|5550.86|5550.46|5550.11|5549.71|443
1721318370000|2024-07-18 15:59:30|5550.23|5549.83|5548.48|5548.08|5550.36|5549.96|5548.48|5548.08|1009
1721318380000|2024-07-18 15:59:40|5548.36|5547.96|5548.11|5547.71|5548.61|5548.21|5547.86|5547.46|681
1721318390000|2024-07-18 15:59:50|5547.86|5547.46|5548.11|5547.71|5548.36|5547.96|5547.86|5547.46|559
1721318400000|2024-07-18 16:00:00|5547.86|5547.46|5548.11|5547.71|5548.48|5548.08|5547.86|5547.46|1473
1721318410000|2024-07-18 16:00:10|5547.86|5547.46|5548.11|5547.71|5548.11|5547.71|5547.86|5547.46|596
1721318420000|2024-07-18 16:00:20|5548.61|5548.21|5548.11|5547.71|5548.86|5548.46|5548.11|5547.71|585
1721318430000|2024-07-18 16:00:30|5548.36|5547.96|5548.86|5548.46|5549.36|5548.96|5548.36|5547.96|728
1721318440000|2024-07-18 16:00:40|5548.61|5548.21|5548.86|5548.46|5548.86|5548.46|5548.11|5547.71|658
1721318450000|2024-07-18 16:00:50|5548.73|5548.33|5549.36|5548.96|5549.61|5549.21|5548.73|5548.33|632
1721318460000|2024-07-18 16:01:00|5549.11|5548.71|5548.36|5547.96|5549.23|5548.83|5547.86|5547.46|1136
1721318470000|2024-07-18 16:01:10|5548.11|5547.71|5547.61|5547.21|5548.11|5547.71|5547.61|5547.21|564
1721318480000|2024-07-18 16:01:20|5546.86|5546.46|5546.86|5546.46|5547.61|5547.21|5546.86|5546.46|3594
1721318490000|2024-07-18 16:01:30|5547.11|5546.71|5547.36|5546.96|5547.36|5546.96|5546.11|5545.71|1119
1721318500000|2024-07-18 16:01:40|5547.11|5546.71|5547.61|5547.21|5547.86|5547.46|5547.11|5546.71|758
1721318510000|2024-07-18 16:01:50|5547.36|5546.96|5546.86|5546.46|5547.36|5546.96|5546.73|5546.33|459
1721318520000|2024-07-18 16:02:00|5546.61|5546.21|5546.36|5545.96|5547.11|5546.71|5546.11|5545.71|743
1721318530000|2024-07-18 16:02:10|5546.61|5546.21|5546.61|5546.21|5546.86|5546.46|5546.36|5545.96|459
1721318540000|2024-07-18 16:02:20|5546.73|5546.33|5546.11|5545.71|5546.73|5546.33|5546.11|5545.71|583
1721318550000|2024-07-18 16:02:30|5546.36|5545.96|5546.36|5545.96|5546.61|5546.21|5546.36|5545.96|558
1721318560000|2024-07-18 16:02:40|5546.23|5545.83|5546.11|5545.71|5546.36|5545.96|5546.11|5545.71|651
1721318570000|2024-07-18 16:02:50|5546.36|5545.96|5546.61|5546.21|5546.61|5546.21|5546.11|5545.71|803
1721318580000|2024-07-18 16:03:00|5546.36|5545.96|5546.36|5545.96|5546.61|5546.21|5546.36|5545.96|571
1721318590000|2024-07-18 16:03:10|5546.11|5545.71|5546.36|5545.96|5546.61|5546.21|5546.11|5545.71|653
1721318600000|2024-07-18 16:03:20|5546.23|5545.83|5545.11|5544.71|5546.36|5545.96|5545.11|5544.71|2551
1721318610000|2024-07-18 16:03:30|5545.36|5544.96|5546.36|5545.96|5546.61|5546.21|5545.36|5544.96|1219
1721318620000|2024-07-18 16:03:40|5546.11|5545.71|5545.11|5544.71|5546.11|5545.71|5544.86|5544.46|655
1721318630000|2024-07-18 16:03:50|5544.86|5544.46|5545.36|5544.96|5545.36|5544.96|5544.61|5544.21|795
1721318640000|2024-07-18 16:04:00|5545.86|5545.46|5546.36|5545.96|5547.11|5546.71|5545.86|5545.46|1284
1721318650000|2024-07-18 16:04:10|5546.61|5546.21|5546.11|5545.71|5547.36|5546.96|5546.11|5545.71|939
1721318660000|2024-07-18 16:04:20|5546.36|5545.96|5546.86|5546.46|5546.86|5546.46|5545.86|5545.46|831
1721318670000|2024-07-18 16:04:30|5546.61|5546.21|5545.36|5544.96|5546.61|5546.21|5545.36|5544.96|592
1721318680000|2024-07-18 16:04:40|5545.61|5545.21|5545.86|5545.46|5546.36|5545.96|5545.36|5544.96|735
1721318690000|2024-07-18 16:04:50|5546.11|5545.71|5545.11|5544.71|5546.11|5545.71|5544.61|5544.21|765
1721318700000|2024-07-18 16:05:00|5544.86|5544.46|5545.86|5545.46|5546.11|5545.71|5544.86|5544.46|897
1721318710000|2024-07-18 16:05:10|5545.61|5545.21|5546.36|5545.96|5546.61|5546.21|5545.36|5544.96|1096
1721318720000|2024-07-18 16:05:20|5546.11|5545.71|5545.11|5544.71|5546.11|5545.71|5544.86|5544.46|960
1721318730000|2024-07-18 16:05:30|5544.86|5544.46|5545.11|5544.71|5545.11|5544.71|5544.61|5544.21|822
1721318740000|2024-07-18 16:05:40|5545.36|5544.96|5544.98|5544.58|5545.61|5545.21|5544.86|5544.46|413
1721318750000|2024-07-18 16:05:50|5545.11|5544.71|5545.86|5545.46|5545.86|5545.46|5544.61|5544.21|463
1721318760000|2024-07-18 16:06:00|5545.98|5545.58|5546.61|5546.21|5546.86|5546.46|5545.98|5545.58|1026
1721318770000|2024-07-18 16:06:10|5546.86|5546.46|5547.61|5547.21|5547.61|5547.21|5546.36|5545.96|803
1721318780000|2024-07-18 16:06:20|5547.86|5547.46|5546.98|5546.58|5548.36|5547.96|5546.86|5546.46|1066
1721318790000|2024-07-18 16:06:30|5547.11|5546.71|5548.86|5548.46|5548.86|5548.46|5546.61|5546.21|778
1721318800000|2024-07-18 16:06:40|5549.11|5548.71|5548.61|5548.21|5550.11|5549.71|5548.61|5548.21|1573
1721318810000|2024-07-18 16:06:50|5549.11|5548.71|5549.11|5548.71|5549.61|5549.21|5549.11|5548.71|825
1721318820000|2024-07-18 16:07:00|5549.61|5549.21|5550.86|5550.46|5550.86|5550.46|5549.36|5548.96|1131
1721318830000|2024-07-18 16:07:10|5551.11|5550.71|5551.11|5550.71|5551.61|5551.21|5550.73|5550.33|1544
1721318840000|2024-07-18 16:07:20|5550.86|5550.46|5550.36|5549.96|5550.86|5550.46|5549.98|5549.58|738
1721318850000|2024-07-18 16:07:30|5550.48|5550.08|5550.86|5550.46|5551.11|5550.71|5550.11|5549.71|742
1721318860000|2024-07-18 16:07:40|5550.98|5550.58|5551.11|5550.71|5551.11|5550.71|5550.36|5549.96|682
1721318870000|2024-07-18 16:07:50|5551.36|5550.96|5551.86|5551.46|5551.86|5551.46|5551.36|5550.96|675
1721318880000|2024-07-18 16:08:00|5551.61|5551.21|5551.36|5550.96|5551.86|5551.46|5551.11|5550.71|1069
1721318890000|2024-07-18 16:08:10|5551.11|5550.71|5551.61|5551.21|5551.61|5551.21|5551.11|5550.71|614
1721318900000|2024-07-18 16:08:20|5551.36|5550.96|5551.86|5551.46|5552.11|5551.71|5550.86|5550.46|972
1721318910000|2024-07-18 16:08:30|5551.61|5551.21|5551.11|5550.71|5551.61|5551.21|5550.86|5550.46|758
1721318920000|2024-07-18 16:08:40|5550.86|5550.46|5549.73|5549.33|5550.86|5550.46|5549.36|5548.96|855
1721318930000|2024-07-18 16:08:50|5549.86|5549.46|5550.48|5550.08|5550.61|5550.21|5549.61|5549.21|550
1721318940000|2024-07-18 16:09:00|5550.61|5550.21|5551.61|5551.21|5552.11|5551.71|5550.61|5550.21|806
1721318950000|2024-07-18 16:09:10|5551.86|5551.46|5551.36|5550.96|5552.11|5551.71|5551.11|5550.71|385
1721318960000|2024-07-18 16:09:20|5551.11|5550.71|5552.36|5551.96|5552.36|5551.96|5550.86|5550.46|708
1721318970000|2024-07-18 16:09:30|5552.61|5552.21|5553.61|5553.21|5553.61|5553.21|5552.11|5551.71|1632
1721318980000|2024-07-18 16:09:40|5553.36|5552.96|5553.86|5553.46|5554.11|5553.71|5553.36|5552.96|629
1721318990000|2024-07-18 16:09:50|5554.11|5553.71|5554.11|5553.71|5554.36|5553.96|5553.86|5553.46|612
1721319000000|2024-07-18 16:10:00|5553.61|5553.21|5552.86|5552.46|5553.61|5553.21|5552.61|5552.21|1301
1721319010000|2024-07-18 16:10:10|5552.73|5552.33|5552.48|5552.08|5552.86|5552.46|5552.36|5551.96|674
1721319020000|2024-07-18 16:10:20|5552.86|5552.46|5551.86|5551.46|5552.86|5552.46|5551.86|5551.46|574
1721319030000|2024-07-18 16:10:30|5552.11|5551.71|5551.61|5551.21|5552.61|5552.21|5551.61|5551.21|480
1721319040000|2024-07-18 16:10:40|5551.48|5551.08|5550.86|5550.46|5551.61|5551.21|5550.61|5550.21|687
1721319050000|2024-07-18 16:10:50|5550.61|5550.21|5550.86|5550.46|5551.11|5550.71|5550.36|5549.96|887
1721319060000|2024-07-18 16:11:00|5551.11|5550.71|5551.36|5550.96|5551.61|5551.21|5550.86|5550.46|795
1721319070000|2024-07-18 16:11:10|5551.61|5551.21|5550.11|5549.71|5551.61|5551.21|5550.11|5549.71|364
1721319080000|2024-07-18 16:11:20|5549.86|5549.46|5550.11|5549.71|5550.11|5549.71|5549.11|5548.71|1098
1721319090000|2024-07-18 16:11:30|5550.36|5549.96|5550.86|5550.46|5550.86|5550.46|5550.11|5549.71|548
1721319100000|2024-07-18 16:11:40|5551.11|5550.71|5550.61|5550.21|5551.61|5551.21|5550.61|5550.21|953
1721319110000|2024-07-18 16:11:50|5550.73|5550.33|5550.61|5550.21|5551.11|5550.71|5550.36|5549.96|433
1721319120000|2024-07-18 16:12:00|5550.86|5550.46|5549.48|5549.08|5550.86|5550.46|5549.11|5548.71|826
1721319130000|2024-07-18 16:12:10|5549.36|5548.96|5549.61|5549.21|5550.61|5550.21|5549.36|5548.96|614
1721319140000|2024-07-18 16:12:20|5549.73|5549.33|5548.86|5548.46|5549.73|5549.33|5548.86|5548.46|392
1721319150000|2024-07-18 16:12:30|5549.11|5548.71|5548.36|5547.96|5549.11|5548.71|5547.86|5547.46|1003
1721319160000|2024-07-18 16:12:40|5548.48|5548.08|5547.23|5546.83|5548.86|5548.46|5547.23|5546.83|787
1721319170000|2024-07-18 16:12:50|5547.11|5546.71|5546.61|5546.21|5547.36|5546.96|5546.61|5546.21|765
1721319180000|2024-07-18 16:13:00|5546.36|5545.96|5547.86|5547.46|5547.86|5547.46|5546.36|5545.96|917
1721319190000|2024-07-18 16:13:10|5548.11|5547.71|5547.86|5547.46|5548.11|5547.71|5547.36|5546.96|383
1721319200000|2024-07-18 16:13:20|5548.11|5547.71|5547.61|5547.21|5548.11|5547.71|5547.11|5546.71|362
1721319210000|2024-07-18 16:13:30|5547.48|5547.08|5547.61|5547.21|5548.11|5547.71|5547.36|5546.96|820
1721319220000|2024-07-18 16:13:40|5547.48|5547.08|5547.23|5546.83|5547.61|5547.21|5547.11|5546.71|337
1721319230000|2024-07-18 16:13:50|5547.36|5546.96|5547.61|5547.21|5547.61|5547.21|5546.86|5546.46|502
1721319240000|2024-07-18 16:14:00|5548.11|5547.71|5547.11|5546.71|5548.23|5547.83|5547.11|5546.71|805
1721319250000|2024-07-18 16:14:10|5546.86|5546.46|5546.86|5546.46|5547.36|5546.96|5546.86|5546.46|388
1721319260000|2024-07-18 16:14:20|5546.61|5546.21|5547.36|5546.96|5547.36|5546.96|5545.86|5545.46|799
1721319270000|2024-07-18 16:14:30|5547.11|5546.71|5548.36|5547.96|5548.36|5547.96|5547.11|5546.71|543
1721319280000|2024-07-18 16:14:40|5548.11|5547.71|5547.61|5547.21|5548.11|5547.71|5547.36|5546.96|523
1721319290000|2024-07-18 16:14:50|5547.36|5546.96|5548.61|5548.21|5548.86|5548.46|5547.36|5546.96|714
1721319300000|2024-07-18 16:15:00|5548.86|5548.46|5548.36|5547.96|5548.86|5548.46|5547.61|5547.21|612
1721319310000|2024-07-18 16:15:10|5548.11|5547.71|5547.36|5546.96|5548.11|5547.71|5547.36|5546.96|420
1721319320000|2024-07-18 16:15:20|5547.48|5547.08|5546.86|5546.46|5547.61|5547.21|5546.61|5546.21|624
1721319330000|2024-07-18 16:15:30|5546.98|5546.58|5546.11|5545.71|5546.98|5546.58|5546.11|5545.71|493
1721319340000|2024-07-18 16:15:40|5545.98|5545.58|5545.61|5545.21|5545.98|5545.58|5545.36|5544.96|564
1721319350000|2024-07-18 16:15:50|5545.86|5545.46|5545.86|5545.46|5546.36|5545.96|5545.61|5545.21|623
1721319360000|2024-07-18 16:16:00|5545.61|5545.21|5545.36|5544.96|5546.11|5545.71|5545.36|5544.96|589
1721319370000|2024-07-18 16:16:10|5545.11|5544.71|5545.36|5544.96|5545.86|5545.46|5544.98|5544.58|526
1721319380000|2024-07-18 16:16:20|5545.11|5544.71|5546.11|5545.71|5546.11|5545.71|5545.11|5544.71|392
1721319390000|2024-07-18 16:16:30|5545.98|5545.58|5545.36|5544.96|5545.98|5545.58|5545.23|5544.83|349
1721319400000|2024-07-18 16:16:40|5545.61|5545.21|5546.36|5545.96|5546.36|5545.96|5545.36|5544.96|670
1721319410000|2024-07-18 16:16:50|5546.48|5546.08|5545.86|5545.46|5546.48|5546.08|5545.61|5545.21|433
1721319420000|2024-07-18 16:17:00|5545.61|5545.21|5545.11|5544.71|5546.11|5545.71|5544.86|5544.46|793
1721319430000|2024-07-18 16:17:10|5544.98|5544.58|5544.36|5543.96|5545.11|5544.71|5543.98|5543.58|1084
1721319440000|2024-07-18 16:17:20|5544.11|5543.71|5543.61|5543.21|5544.36|5543.96|5543.36|5542.96|1271
1721319450000|2024-07-18 16:17:30|5543.86|5543.46|5543.61|5543.21|5544.11|5543.71|5542.86|5542.46|900
1721319460000|2024-07-18 16:17:40|5543.86|5543.46|5544.61|5544.21|5544.98|5544.58|5543.86|5543.46|702
1721319470000|2024-07-18 16:17:50|5544.36|5543.96|5544.61|5544.21|5544.86|5544.46|5544.11|5543.71|590
1721319480000|2024-07-18 16:18:00|5545.11|5544.71|5545.86|5545.46|5545.86|5545.46|5544.61|5544.21|850
1721319490000|2024-07-18 16:18:10|5546.11|5545.71|5546.36|5545.96|5546.61|5546.21|5546.11|5545.71|1048
1721319500000|2024-07-18 16:18:20|5546.61|5546.21|5544.86|5544.46|5546.61|5546.21|5544.86|5544.46|891
1721319510000|2024-07-18 16:18:30|5545.11|5544.71|5544.61|5544.21|5545.11|5544.71|5544.36|5543.96|594
1721319520000|2024-07-18 16:18:40|5544.36|5543.96|5544.11|5543.71|5544.61|5544.21|5544.11|5543.71|508
1721319530000|2024-07-18 16:18:50|5543.86|5543.46|5544.36|5543.96|5544.36|5543.96|5543.86|5543.46|436
1721319540000|2024-07-18 16:19:00|5544.61|5544.21|5544.86|5544.46|5544.86|5544.46|5543.98|5543.58|763
1721319550000|2024-07-18 16:19:10|5544.61|5544.21|5544.86|5544.46|5544.86|5544.46|5544.11|5543.71|568
1721319560000|2024-07-18 16:19:20|5544.73|5544.33|5544.86|5544.46|5545.11|5544.71|5544.61|5544.21|437
1721319570000|2024-07-18 16:19:30|5544.61|5544.21|5545.11|5544.71|5545.11|5544.71|5544.36|5543.96|488
1721319580000|2024-07-18 16:19:40|5544.86|5544.46|5544.61|5544.21|5544.98|5544.58|5544.36|5543.96|358
1721319590000|2024-07-18 16:19:50|5544.73|5544.33|5545.36|5544.96|5545.36|5544.96|5544.61|5544.21|476
1721319600000|2024-07-18 16:20:00|5545.11|5544.71|5546.36|5545.96|5546.36|5545.96|5544.86|5544.46|1063
1721319610000|2024-07-18 16:20:10|5546.61|5546.21|5546.61|5546.21|5546.86|5546.46|5546.11|5545.71|992
1721319620000|2024-07-18 16:20:20|5546.36|5545.96|5546.86|5546.46|5546.86|5546.46|5545.61|5545.21|838
1721319630000|2024-07-18 16:20:30|5547.11|5546.71|5546.11|5545.71|5547.11|5546.71|5546.11|5545.71|454
1721319640000|2024-07-18 16:20:40|5546.36|5545.96|5546.11|5545.71|5546.98|5546.58|5546.11|5545.71|618
1721319650000|2024-07-18 16:20:50|5546.36|5545.96|5545.11|5544.71|5546.36|5545.96|5545.11|5544.71|820
1721319660000|2024-07-18 16:21:00|5544.86|5544.46|5544.86|5544.46|5545.36|5544.96|5544.61|5544.21|616
1721319670000|2024-07-18 16:21:10|5545.11|5544.71|5545.86|5545.46|5545.86|5545.46|5545.11|5544.71|361
1721319680000|2024-07-18 16:21:20|5546.11|5545.71|5545.11|5544.71|5546.11|5545.71|5544.61|5544.21|721
1721319690000|2024-07-18 16:21:30|5545.23|5544.83|5546.61|5546.21|5546.61|5546.21|5545.11|5544.71|506
1721319700000|2024-07-18 16:21:40|5546.36|5545.96|5546.86|5546.46|5546.86|5546.46|5546.36|5545.96|525
1721319710000|2024-07-18 16:21:50|5547.11|5546.71|5547.98|5547.58|5548.11|5547.71|5547.11|5546.71|904
1721319720000|2024-07-18 16:22:00|5547.86|5547.46|5548.11|5547.71|5548.86|5548.46|5547.86|5547.46|879
1721319730000|2024-07-18 16:22:10|5547.86|5547.46|5546.86|5546.46|5547.86|5547.46|5546.61|5546.21|836
1721319740000|2024-07-18 16:22:20|5547.11|5546.71|5546.86|5546.46|5547.48|5547.08|5546.86|5546.46|399
1721319750000|2024-07-18 16:22:30|5546.98|5546.58|5546.86|5546.46|5547.61|5547.21|5546.86|5546.46|480
1721319760000|2024-07-18 16:22:40|5546.98|5546.58|5546.86|5546.46|5547.36|5546.96|5546.86|5546.46|376
1721319770000|2024-07-18 16:22:50|5546.98|5546.58|5546.11|5545.71|5547.11|5546.71|5546.11|5545.71|644
1721319780000|2024-07-18 16:23:00|5545.86|5545.46|5544.86|5544.46|5546.11|5545.71|5544.86|5544.46|966
1721319790000|2024-07-18 16:23:10|5544.61|5544.21|5543.86|5543.46|5544.61|5544.21|5543.86|5543.46|584
1721319800000|2024-07-18 16:23:20|5543.61|5543.21|5543.86|5543.46|5544.11|5543.71|5543.61|5543.21|431
1721319810000|2024-07-18 16:23:30|5544.11|5543.71|5544.11|5543.71|5544.36|5543.96|5543.86|5543.46|565
1721319820000|2024-07-18 16:23:40|5544.36|5543.96|5543.61|5543.21|5544.36|5543.96|5543.61|5543.21|339
1721319830000|2024-07-18 16:23:50|5543.73|5543.33|5543.36|5542.96|5543.86|5543.46|5543.11|5542.71|461
1721319840000|2024-07-18 16:24:00|5543.61|5543.21|5542.86|5542.46|5543.61|5543.21|5542.61|5542.21|940
1721319850000|2024-07-18 16:24:10|5543.11|5542.71|5543.36|5542.96|5543.61|5543.21|5542.98|5542.58|650
1721319860000|2024-07-18 16:24:20|5543.61|5543.21|5543.36|5542.96|5543.61|5543.21|5543.11|5542.71|446
1721319870000|2024-07-18 16:24:30|5543.61|5543.21|5543.36|5542.96|5543.73|5543.33|5543.36|5542.96|448
1721319880000|2024-07-18 16:24:40|5543.11|5542.71|5543.61|5543.21|5543.86|5543.46|5542.61|5542.21|1067
1721319890000|2024-07-18 16:24:50|5543.86|5543.46|5544.11|5543.71|5544.61|5544.21|5543.61|5543.21|631
1721319900000|2024-07-18 16:25:00|5543.86|5543.46|5544.11|5543.71|5544.61|5544.21|5543.86|5543.46|1124
1721319910000|2024-07-18 16:25:10|5544.36|5543.96|5544.36|5543.96|5544.61|5544.21|5543.86|5543.46|577
1721319920000|2024-07-18 16:25:20|5544.61|5544.21|5545.36|5544.96|5545.86|5545.46|5544.61|5544.21|799
1721319930000|2024-07-18 16:25:30|5545.61|5545.21|5544.61|5544.21|5545.86|5545.46|5544.61|5544.21|480
1721319940000|2024-07-18 16:25:40|5544.36|5543.96|5543.86|5543.46|5544.36|5543.96|5543.36|5542.96|773
1721319950000|2024-07-18 16:25:50|5544.11|5543.71|5544.61|5544.21|5544.61|5544.21|5543.86|5543.46|596
1721319960000|2024-07-18 16:26:00|5544.86|5544.46|5545.86|5545.46|5546.36|5545.96|5544.86|5544.46|1463
1721319970000|2024-07-18 16:26:10|5546.11|5545.71|5545.48|5545.08|5546.11|5545.71|5545.11|5544.71|915
1721319980000|2024-07-18 16:26:20|5545.61|5545.21|5545.86|5545.46|5546.36|5545.96|5545.61|5545.21|849
1721319990000|2024-07-18 16:26:30|5546.11|5545.71|5545.86|5545.46|5546.36|5545.96|5545.86|5545.46|333
1721320000000|2024-07-18 16:26:40|5546.11|5545.71|5545.61|5545.21|5546.11|5545.71|5545.36|5544.96|481
1721320010000|2024-07-18 16:26:50|5545.86|5545.46|5545.86|5545.46|5546.11|5545.71|5545.61|5545.21|384
1721320020000|2024-07-18 16:27:00|5545.61|5545.21|5545.86|5545.46|5546.11|5545.71|5545.61|5545.21|661
1721320030000|2024-07-18 16:27:10|5546.11|5545.71|5546.86|5546.46|5546.86|5546.46|5546.11|5545.71|672
1721320040000|2024-07-18 16:27:20|5547.11|5546.71|5547.11|5546.71|5547.36|5546.96|5546.36|5545.96|663
1721320050000|2024-07-18 16:27:30|5547.36|5546.96|5547.61|5547.21|5548.11|5547.71|5547.36|5546.96|573
1721320060000|2024-07-18 16:27:40|5547.36|5546.96|5548.36|5547.96|5548.61|5548.21|5547.36|5546.96|799
1721320070000|2024-07-18 16:27:50|5548.61|5548.21|5549.11|5548.71|5549.11|5548.71|5548.36|5547.96|517
1721320080000|2024-07-18 16:28:00|5549.61|5549.21|5548.61|5548.21|5549.61|5549.21|5548.11|5547.71|1503
1721320090000|2024-07-18 16:28:10|5548.36|5547.96|5547.36|5546.96|5548.36|5547.96|5547.36|5546.96|597
1721320100000|2024-07-18 16:28:20|5547.61|5547.21|5547.36|5546.96|5547.86|5547.46|5547.11|5546.71|464
1721320110000|2024-07-18 16:28:30|5547.23|5546.83|5548.23|5547.83|5548.23|5547.83|5547.23|5546.83|441
1721320120000|2024-07-18 16:28:40|5548.11|5547.71|5547.11|5546.71|5548.36|5547.96|5547.11|5546.71|474
1721320130000|2024-07-18 16:28:50|5547.36|5546.96|5547.36|5546.96|5547.36|5546.96|5547.11|5546.71|368
1721320140000|2024-07-18 16:29:00|5547.61|5547.21|5547.36|5546.96|5547.61|5547.21|5546.86|5546.46|830
1721320150000|2024-07-18 16:29:10|5547.61|5547.21|5548.11|5547.71|5548.36|5547.96|5547.61|5547.21|523
1721320160000|2024-07-18 16:29:20|5548.61|5548.21|5549.11|5548.71|5549.11|5548.71|5548.36|5547.96|527
1721320170000|2024-07-18 16:29:30|5548.86|5548.46|5547.98|5547.58|5549.11|5548.71|5547.86|5547.46|601
1721320180000|2024-07-18 16:29:40|5547.86|5547.46|5548.36|5547.96|5548.61|5548.21|5547.61|5547.21|353
1721320190000|2024-07-18 16:29:50|5548.11|5547.71|5548.11|5547.71|5548.36|5547.96|5547.61|5547.21|463
1721320200000|2024-07-18 16:30:00|5547.86|5547.46|5546.61|5546.21|5547.86|5547.46|5546.61|5546.21|1001
1721320210000|2024-07-18 16:30:10|5547.11|5546.71|5546.11|5545.71|5547.11|5546.71|5546.11|5545.71|585
1721320220000|2024-07-18 16:30:20|5545.86|5545.46|5545.61|5545.21|5546.11|5545.71|5545.61|5545.21|445
1721320230000|2024-07-18 16:30:30|5545.86|5545.46|5545.86|5545.46|5546.11|5545.71|5545.86|5545.46|593
1721320240000|2024-07-18 16:30:40|5546.11|5545.71|5546.86|5546.46|5547.36|5546.96|5546.11|5545.71|603
1721320250000|2024-07-18 16:30:50|5547.11|5546.71|5547.36|5546.96|5547.73|5547.33|5546.86|5546.46|581
1721320260000|2024-07-18 16:31:00|5547.11|5546.71|5548.23|5547.83|5548.61|5548.21|5547.11|5546.71|746
1721320270000|2024-07-18 16:31:10|5548.36|5547.96|5550.36|5549.96|5550.36|5549.96|5548.36|5547.96|1176
1721320280000|2024-07-18 16:31:20|5550.11|5549.71|5550.61|5550.21|5551.11|5550.71|5549.61|5549.21|1129
1721320290000|2024-07-18 16:31:30|5550.86|5550.46|5551.86|5551.46|5551.86|5551.46|5550.86|5550.46|895
1721320300000|2024-07-18 16:31:40|5551.61|5551.21|5551.36|5550.96|5551.86|5551.46|5551.11|5550.71|921
1721320310000|2024-07-18 16:31:50|5551.61|5551.21|5552.11|5551.71|5552.23|5551.83|5551.36|5550.96|671
1721320320000|2024-07-18 16:32:00|5551.86|5551.46|5551.73|5551.33|5552.11|5551.71|5551.36|5550.96|1071
1721320330000|2024-07-18 16:32:10|5551.86|5551.46|5551.86|5551.46|5552.36|5551.96|5551.86|5551.46|1000
1721320340000|2024-07-18 16:32:20|5552.11|5551.71|5552.36|5551.96|5553.11|5552.71|5552.11|5551.71|798
1721320350000|2024-07-18 16:32:30|5552.61|5552.21|5553.11|5552.71|5553.36|5552.96|5552.61|5552.21|721
1721320360000|2024-07-18 16:32:40|5553.36|5552.96|5552.86|5552.46|5554.11|5553.71|5552.86|5552.46|1413
1721320370000|2024-07-18 16:32:50|5553.11|5552.71|5553.36|5552.96|5553.86|5553.46|5553.11|5552.71|982
1721320380000|2024-07-18 16:33:00|5552.86|5552.46|5552.11|5551.71|5553.11|5552.71|5552.11|5551.71|975
1721320390000|2024-07-18 16:33:10|5551.86|5551.46|5551.11|5550.71|5552.11|5551.71|5550.61|5550.21|1005
1721320400000|2024-07-18 16:33:20|5550.86|5550.46|5552.36|5551.96|5552.36|5551.96|5550.86|5550.46|934
1721320410000|2024-07-18 16:33:30|5552.61|5552.21|5552.11|5551.71|5553.11|5552.71|5552.11|5551.71|671
1721320420000|2024-07-18 16:33:40|5552.36|5551.96|5553.36|5552.96|5553.36|5552.96|5552.11|5551.71|464
1721320430000|2024-07-18 16:33:50|5553.11|5552.71|5554.61|5554.21|5554.61|5554.21|5553.11|5552.71|1219
1721320440000|2024-07-18 16:34:00|5554.36|5553.96|5554.86|5554.46|5554.86|5554.46|5553.86|5553.46|894
1721320450000|2024-07-18 16:34:10|5555.11|5554.71|5554.86|5554.46|5555.23|5554.83|5554.36|5553.96|912
1721320460000|2024-07-18 16:34:20|5554.61|5554.21|5554.36|5553.96|5554.86|5554.46|5554.11|5553.71|547
1721320470000|2024-07-18 16:34:30|5554.23|5553.83|5555.36|5554.96|5555.36|5554.96|5554.11|5553.71|503
1721320480000|2024-07-18 16:34:40|5555.61|5555.21|5555.86|5555.46|5555.86|5555.46|5555.36|5554.96|784
1721320490000|2024-07-18 16:34:50|5555.98|5555.58|5556.11|5555.71|5556.36|5555.96|5555.86|5555.46|704
1721320500000|2024-07-18 16:35:00|5555.98|5555.58|5555.36|5554.96|5556.11|5555.71|5555.36|5554.96|1084
1721320510000|2024-07-18 16:35:10|5555.11|5554.71|5555.61|5555.21|5555.61|5555.21|5555.11|5554.71|433
1721320520000|2024-07-18 16:35:20|5555.48|5555.08|5554.86|5554.46|5555.61|5555.21|5554.36|5553.96|815
1721320530000|2024-07-18 16:35:30|5554.61|5554.21|5554.61|5554.21|5554.61|5554.21|5553.86|5553.46|567
1721320540000|2024-07-18 16:35:40|5554.36|5553.96|5553.98|5553.58|5554.36|5553.96|5553.98|5553.58|403
1721320550000|2024-07-18 16:35:50|5554.11|5553.71|5554.11|5553.71|5554.36|5553.96|5553.86|5553.46|458
1721320560000|2024-07-18 16:36:00|5554.36|5553.96|5553.11|5552.71|5554.36|5553.96|5553.11|5552.71|971
1721320570000|2024-07-18 16:36:10|5552.86|5552.46|5553.36|5552.96|5553.61|5553.21|5552.86|5552.46|471
1721320580000|2024-07-18 16:36:20|5553.61|5553.21|5555.11|5554.71|5555.11|5554.71|5553.61|5553.21|402
1721320590000|2024-07-18 16:36:30|5555.36|5554.96|5554.61|5554.21|5555.61|5555.21|5554.61|5554.21|546
1721320600000|2024-07-18 16:36:40|5554.86|5554.46|5555.23|5554.83|5555.23|5554.83|5554.61|5554.21|230
1721320610000|2024-07-18 16:36:50|5555.36|5554.96|5554.11|5553.71|5555.48|5555.08|5554.11|5553.71|429
1721320620000|2024-07-18 16:37:00|5553.86|5553.46|5554.61|5554.21|5554.61|5554.21|5553.86|5553.46|390
1721320630000|2024-07-18 16:37:10|5554.73|5554.33|5554.86|5554.46|5555.11|5554.71|5554.61|5554.21|380
1721320640000|2024-07-18 16:37:20|5555.11|5554.71|5553.86|5553.46|5555.11|5554.71|5553.86|5553.46|353
1721320650000|2024-07-18 16:37:30|5554.11|5553.71|5554.86|5554.46|5554.86|5554.46|5553.61|5553.21|585
1721320660000|2024-07-18 16:37:40|5555.11|5554.71|5555.11|5554.71|5555.36|5554.96|5554.86|5554.46|462
1721320670000|2024-07-18 16:37:50|5554.86|5554.46|5554.86|5554.46|5555.11|5554.71|5554.61|5554.21|240
1721320680000|2024-07-18 16:38:00|5554.61|5554.21|5554.86|5554.46|5554.86|5554.46|5554.61|5554.21|228
1721320690000|2024-07-18 16:38:10|5555.11|5554.71|5556.36|5555.96|5556.61|5556.21|5555.11|5554.71|813
1721320700000|2024-07-18 16:38:20|5556.48|5556.08|5556.36|5555.96|5556.61|5556.21|5556.11|5555.71|601
1721320710000|2024-07-18 16:38:30|5556.61|5556.21|5556.86|5556.46|5556.86|5556.46|5556.61|5556.21|575
1721320720000|2024-07-18 16:38:40|5557.11|5556.71|5557.36|5556.96|5557.86|5557.46|5557.11|5556.71|1035
1721320730000|2024-07-18 16:38:50|5557.11|5556.71|5557.86|5557.46|5557.86|5557.46|5557.11|5556.71|495
1721320740000|2024-07-18 16:39:00|5558.11|5557.71|5557.11|5556.71|5558.11|5557.71|5557.11|5556.71|935
1721320750000|2024-07-18 16:39:10|5556.98|5556.58|5557.36|5556.96|5557.36|5556.96|5556.86|5556.46|437
1721320760000|2024-07-18 16:39:20|5557.11|5556.71|5557.36|5556.96|5557.36|5556.96|5557.11|5556.71|436
1721320770000|2024-07-18 16:39:30|5557.23|5556.83|5558.11|5557.71|5558.11|5557.71|5556.61|5556.21|688
1721320780000|2024-07-18 16:39:40|5557.86|5557.46|5557.61|5557.21|5557.86|5557.46|5557.36|5556.96|382
1721320790000|2024-07-18 16:39:50|5557.73|5557.33|5558.11|5557.71|5558.36|5557.96|5557.73|5557.33|380
1721320800000|2024-07-18 16:40:00|5557.86|5557.46|5557.11|5556.71|5557.86|5557.46|5556.86|5556.46|827
1721320810000|2024-07-18 16:40:10|5557.23|5556.83|5555.61|5555.21|5557.23|5556.83|5555.61|5555.21|637
1721320820000|2024-07-18 16:40:20|5555.86|5555.46|5555.36|5554.96|5555.86|5555.46|5555.11|5554.71|805
1721320830000|2024-07-18 16:40:30|5555.11|5554.71|5554.86|5554.46|5555.86|5555.46|5554.61|5554.21|767
1721320840000|2024-07-18 16:40:40|5555.11|5554.71|5556.11|5555.71|5556.36|5555.96|5555.11|5554.71|625
1721320850000|2024-07-18 16:40:50|5556.36|5555.96|5556.36|5555.96|5556.86|5556.46|5556.11|5555.71|449
1721320860000|2024-07-18 16:41:00|5556.48|5556.08|5554.73|5554.33|5556.61|5556.21|5554.61|5554.21|574
1721320870000|2024-07-18 16:41:10|5554.86|5554.46|5554.61|5554.21|5555.23|5554.83|5554.61|5554.21|537
1721320880000|2024-07-18 16:41:20|5554.86|5554.46|5554.86|5554.46|5555.36|5554.96|5554.36|5553.96|512
1721320890000|2024-07-18 16:41:30|5554.61|5554.21|5554.61|5554.21|5554.61|5554.21|5554.36|5553.96|276
1721320900000|2024-07-18 16:41:40|5554.86|5554.46|5554.36|5553.96|5554.86|5554.46|5553.86|5553.46|515
1721320910000|2024-07-18 16:41:50|5554.61|5554.21|5555.61|5555.21|5555.61|5555.21|5554.61|5554.21|362
1721320920000|2024-07-18 16:42:00|5555.36|5554.96|5554.36|5553.96|5555.36|5554.96|5554.36|5553.96|416
1721320930000|2024-07-18 16:42:10|5554.61|5554.21|5555.11|5554.71|5555.23|5554.83|5554.61|5554.21|255
1721320940000|2024-07-18 16:42:20|5555.23|5554.83|5555.36|5554.96|5555.86|5555.46|5555.11|5554.71|566
1721320950000|2024-07-18 16:42:30|5555.11|5554.71|5555.86|5555.46|5556.11|5555.71|5555.11|5554.71|391
1721320960000|2024-07-18 16:42:40|5555.61|5555.21|5556.11|5555.71|5556.11|5555.71|5555.36|5554.96|379
1721320970000|2024-07-18 16:42:50|5555.86|5555.46|5556.11|5555.71|5556.36|5555.96|5555.86|5555.46|538
1721320980000|2024-07-18 16:43:00|5555.61|5555.21|5556.61|5556.21|5556.61|5556.21|5555.11|5554.71|781
1721320990000|2024-07-18 16:43:10|5556.86|5556.46|5557.86|5557.46|5557.86|5557.46|5556.86|5556.46|708
1721321000000|2024-07-18 16:43:20|5557.61|5557.21|5558.86|5558.46|5558.98|5558.58|5557.61|5557.21|804
1721321010000|2024-07-18 16:43:30|5559.11|5558.71|5556.98|5556.58|5559.11|5558.71|5556.98|5556.58|1115
1721321020000|2024-07-18 16:43:40|5557.11|5556.71|5557.36|5556.96|5557.61|5557.21|5556.73|5556.33|423
1721321030000|2024-07-18 16:43:50|5557.61|5557.21|5557.61|5557.21|5558.11|5557.71|5557.61|5557.21|171
1721321040000|2024-07-18 16:44:00|5557.36|5556.96|5557.11|5556.71|5557.61|5557.21|5556.73|5556.33|491
1721321050000|2024-07-18 16:44:10|5557.36|5556.96|5557.86|5557.46|5557.86|5557.46|5557.11|5556.71|505
1721321060000|2024-07-18 16:44:20|5558.11|5557.71|5558.11|5557.71|5558.86|5558.46|5557.86|5557.46|1013
1721321070000|2024-07-18 16:44:30|5558.36|5557.96|5557.11|5556.71|5558.36|5557.96|5557.11|5556.71|440
1721321080000|2024-07-18 16:44:40|5556.86|5556.46|5557.86|5557.46|5557.86|5557.46|5556.86|5556.46|497
1721321090000|2024-07-18 16:44:50|5558.11|5557.71|5558.23|5557.83|5558.61|5558.21|5558.11|5557.71|356
1721321100000|2024-07-18 16:45:00|5557.98|5557.58|5557.36|5556.96|5558.11|5557.71|5557.11|5556.71|666
1721321110000|2024-07-18 16:45:10|5557.23|5556.83|5557.61|5557.21|5557.61|5557.21|5556.86|5556.46|349
1721321120000|2024-07-18 16:45:20|5557.36|5556.96|5557.61|5557.21|5558.36|5557.96|5557.36|5556.96|464
1721321130000|2024-07-18 16:45:30|5557.36|5556.96|5557.86|5557.46|5558.11|5557.71|5557.36|5556.96|377
1721321140000|2024-07-18 16:45:40|5557.98|5557.58|5557.86|5557.46|5558.36|5557.96|5557.86|5557.46|290
1721321150000|2024-07-18 16:45:50|5558.11|5557.71|5559.61|5559.21|5559.61|5559.21|5557.98|5557.58|806
1721321160000|2024-07-18 16:46:00|5559.11|5558.71|5558.61|5558.21|5559.11|5558.71|5558.36|5557.96|542
1721321170000|2024-07-18 16:46:10|5558.36|5557.96|5557.11|5556.71|5558.36|5557.96|5557.11|5556.71|572
1721321180000|2024-07-18 16:46:20|5557.23|5556.83|5556.36|5555.96|5557.23|5556.83|5555.86|5555.46|626
1721321190000|2024-07-18 16:46:30|5556.61|5556.21|5557.36|5556.96|5557.36|5556.96|5556.61|5556.21|187
1721321200000|2024-07-18 16:46:40|5557.11|5556.71|5556.61|5556.21|5557.36|5556.96|5556.36|5555.96|389
1721321210000|2024-07-18 16:46:50|5556.36|5555.96|5556.61|5556.21|5556.86|5556.46|5556.11|5555.71|344
1721321220000|2024-07-18 16:47:00|5556.36|5555.96|5557.61|5557.21|5557.61|5557.21|5556.36|5555.96|494
1721321230000|2024-07-18 16:47:10|5557.73|5557.33|5557.36|5556.96|5558.36|5557.96|5557.23|5556.83|493
1721321240000|2024-07-18 16:47:20|5557.11|5556.71|5556.48|5556.08|5557.11|5556.71|5556.11|5555.71|531
1721321250000|2024-07-18 16:47:30|5556.36|5555.96|5556.36|5555.96|5556.36|5555.96|5555.36|5554.96|614
1721321260000|2024-07-18 16:47:40|5556.11|5555.71|5555.61|5555.21|5556.36|5555.96|5555.36|5554.96|371
1721321270000|2024-07-18 16:47:50|5555.36|5554.96|5555.36|5554.96|5555.48|5555.08|5555.11|5554.71|304
1721321280000|2024-07-18 16:48:00|5555.23|5554.83|5555.61|5555.21|5556.11|5555.71|5555.11|5554.71|407
1721321290000|2024-07-18 16:48:10|5555.48|5555.08|5558.11|5557.71|5558.11|5557.71|5555.11|5554.71|2948
1721321300000|2024-07-18 16:48:20|5557.86|5557.46|5557.86|5557.46|5558.11|5557.71|5557.86|5557.46|576
1721321310000|2024-07-18 16:48:30|5558.11|5557.71|5557.61|5557.21|5558.11|5557.71|5557.61|5557.21|848
1721321320000|2024-07-18 16:48:40|5557.86|5557.46|5557.86|5557.46|5558.11|5557.71|5557.73|5557.33|565
1721321330000|2024-07-18 16:48:50|5557.61|5557.21|5557.11|5556.71|5557.61|5557.21|5556.86|5556.46|1108
1721321340000|2024-07-18 16:49:00|5556.86|5556.46|5556.11|5555.71|5557.36|5556.96|5555.61|5555.21|669
1721321350000|2024-07-18 16:49:10|5556.36|5555.96|5556.86|5556.46|5557.11|5556.71|5556.36|5555.96|261
1721321360000|2024-07-18 16:49:20|5556.73|5556.33|5555.61|5555.21|5556.86|5556.46|5555.61|5555.21|315
1721321370000|2024-07-18 16:49:30|5555.36|5554.96|5554.86|5554.46|5555.61|5555.21|5554.61|5554.21|605
1721321380000|2024-07-18 16:49:40|5554.98|5554.58|5554.36|5553.96|5555.61|5555.21|5554.36|5553.96|528
1721321390000|2024-07-18 16:49:50|5554.61|5554.21|5554.36|5553.96|5554.61|5554.21|5554.36|5553.96|371
1721321400000|2024-07-18 16:50:00|5554.11|5553.71|5553.86|5553.46|5554.61|5554.21|5553.61|5553.21|770
1721321410000|2024-07-18 16:50:10|5554.36|5553.96|5555.11|5554.71|5555.36|5554.96|5554.36|5553.96|786
1721321420000|2024-07-18 16:50:20|5554.86|5554.46|5554.61|5554.21|5555.11|5554.71|5554.61|5554.21|300
1721321430000|2024-07-18 16:50:30|5554.86|5554.46|5555.11|5554.71|5555.36|5554.96|5554.86|5554.46|372
1721321440000|2024-07-18 16:50:40|5554.98|5554.58|5555.36|5554.96|5555.36|5554.96|5554.61|5554.21|245
1721321450000|2024-07-18 16:50:50|5555.11|5554.71|5555.61|5555.21|5555.61|5555.21|5554.86|5554.46|354
1721321460000|2024-07-18 16:51:00|5555.36|5554.96|5555.61|5555.21|5555.86|5555.46|5555.11|5554.71|464
1721321470000|2024-07-18 16:51:10|5555.36|5554.96|5556.36|5555.96|5556.36|5555.96|5555.36|5554.96|532
1721321480000|2024-07-18 16:51:20|5556.61|5556.21|5556.11|5555.71|5556.86|5556.46|5555.86|5555.46|320
1721321490000|2024-07-18 16:51:30|5555.98|5555.58|5555.36|5554.96|5555.98|5555.58|5555.11|5554.71|387
1721321500000|2024-07-18 16:51:40|5555.61|5555.21|5555.11|5554.71|5555.86|5555.46|5555.11|5554.71|195
1721321510000|2024-07-18 16:51:50|5554.61|5554.21|5555.61|5555.21|5555.61|5555.21|5554.36|5553.96|548
1721321520000|2024-07-18 16:52:00|5555.36|5554.96|5555.11|5554.71|5555.86|5555.46|5555.11|5554.71|443
1721321530000|2024-07-18 16:52:10|5555.36|5554.96|5556.36|5555.96|5556.36|5555.96|5555.36|5554.96|243
1721321540000|2024-07-18 16:52:20|5556.48|5556.08|5557.11|5556.71|5557.11|5556.71|5556.11|5555.71|583
1721321550000|2024-07-18 16:52:30|5556.86|5556.46|5556.36|5555.96|5556.86|5556.46|5556.11|5555.71|636
1721321560000|2024-07-18 16:52:40|5556.61|5556.21|5557.36|5556.96|5557.48|5557.08|5556.61|5556.21|279
1721321570000|2024-07-18 16:52:50|5557.61|5557.21|5557.36|5556.96|5557.61|5557.21|5556.86|5556.46|415
1721321580000|2024-07-18 16:53:00|5557.23|5556.83|5555.61|5555.21|5557.23|5556.83|5555.36|5554.96|707
1721321590000|2024-07-18 16:53:10|5555.36|5554.96|5556.11|5555.71|5556.11|5555.71|5555.36|5554.96|446
1721321600000|2024-07-18 16:53:20|5555.98|5555.58|5555.73|5555.33|5555.98|5555.58|5555.61|5555.21|228
1721321610000|2024-07-18 16:53:30|5555.61|5555.21|5554.86|5554.46|5555.61|5555.21|5554.61|5554.21|386
1721321620000|2024-07-18 16:53:40|5555.11|5554.71|5555.36|5554.96|5555.36|5554.96|5554.61|5554.21|406
1721321630000|2024-07-18 16:53:50|5555.11|5554.71|5555.36|5554.96|5555.36|5554.96|5555.11|5554.71|255
1721321640000|2024-07-18 16:54:00|5555.61|5555.21|5555.86|5555.46|5555.86|5555.46|5555.11|5554.71|365
1721321650000|2024-07-18 16:54:10|5556.11|5555.71|5555.86|5555.46|5556.36|5555.96|5555.61|5555.21|534
1721321660000|2024-07-18 16:54:20|5556.11|5555.71|5555.86|5555.46|5556.11|5555.71|5555.36|5554.96|369
1721321670000|2024-07-18 16:54:30|5555.73|5555.33|5555.36|5554.96|5556.11|5555.71|5555.36|5554.96|289
1721321680000|2024-07-18 16:54:40|5555.23|5554.83|5555.11|5554.71|5555.98|5555.58|5554.73|5554.33|712
1721321690000|2024-07-18 16:54:50|5554.98|5554.58|5554.61|5554.21|5555.61|5555.21|5554.61|5554.21|603
1721321700000|2024-07-18 16:55:00|5554.48|5554.08|5554.98|5554.58|5555.61|5555.21|5554.11|5553.71|765
1721321710000|2024-07-18 16:55:10|5554.86|5554.46|5555.61|5555.21|5555.86|5555.46|5554.86|5554.46|571
1721321720000|2024-07-18 16:55:20|5555.36|5554.96|5555.61|5555.21|5555.61|5555.21|5554.86|5554.46|294
1721321730000|2024-07-18 16:55:30|5555.36|5554.96|5555.11|5554.71|5555.61|5555.21|5554.86|5554.46|368
1721321740000|2024-07-18 16:55:40|5555.23|5554.83|5554.98|5554.58|5555.86|5555.46|5554.98|5554.58|253
1721321750000|2024-07-18 16:55:50|5554.86|5554.46|5555.61|5555.21|5555.61|5555.21|5554.61|5554.21|607
1721321760000|2024-07-18 16:56:00|5555.86|5555.46|5555.61|5555.21|5556.11|5555.71|5555.36|5554.96|448
1721321770000|2024-07-18 16:56:10|5555.73|5555.33|5556.11|5555.71|5556.61|5556.21|5555.73|5555.33|442
1721321780000|2024-07-18 16:56:20|5555.86|5555.46|5556.86|5556.46|5557.11|5556.71|5555.36|5554.96|369
1721321790000|2024-07-18 16:56:30|5557.11|5556.71|5556.11|5555.71|5557.36|5556.96|5556.11|5555.71|373
1721321800000|2024-07-18 16:56:40|5555.86|5555.46|5556.11|5555.71|5556.36|5555.96|5555.61|5555.21|394
1721321810000|2024-07-18 16:56:50|5555.98|5555.58|5555.98|5555.58|5556.61|5556.21|5555.86|5555.46|345
1721321820000|2024-07-18 16:57:00|5555.86|5555.46|5558.11|5557.71|5558.11|5557.71|5555.86|5555.46|875
1721321830000|2024-07-18 16:57:10|5557.86|5557.46|5557.61|5557.21|5558.11|5557.71|5557.11|5556.71|578
1721321840000|2024-07-18 16:57:20|5557.48|5557.08|5557.36|5556.96|5557.61|5557.21|5556.86|5556.46|277
1721321850000|2024-07-18 16:57:30|5557.61|5557.21|5558.11|5557.71|5558.11|5557.71|5557.36|5556.96|396
1721321860000|2024-07-18 16:57:40|5557.86|5557.46|5558.86|5558.46|5558.86|5558.46|5557.61|5557.21|493
1721321870000|2024-07-18 16:57:50|5558.61|5558.21|5558.61|5558.21|5558.86|5558.46|5558.36|5557.96|403
1721321880000|2024-07-18 16:58:00|5558.36|5557.96|5558.86|5558.46|5559.11|5558.71|5558.11|5557.71|293
1721321890000|2024-07-18 16:58:10|5559.11|5558.71|5558.36|5557.96|5559.61|5559.21|5558.11|5557.71|912
1721321900000|2024-07-18 16:58:20|5558.11|5557.71|5558.36|5557.96|5558.36|5557.96|5557.86|5557.46|314
1721321910000|2024-07-18 16:58:30|5558.23|5557.83|5559.11|5558.71|5559.36|5558.96|5558.23|5557.83|607
1721321920000|2024-07-18 16:58:40|5558.86|5558.46|5557.86|5557.46|5558.86|5558.46|5557.86|5557.46|648
1721321930000|2024-07-18 16:58:50|5558.11|5557.71|5558.11|5557.71|5558.11|5557.71|5557.73|5557.33|263
1721321940000|2024-07-18 16:59:00|5558.36|5557.96|5558.86|5558.46|5559.11|5558.71|5558.11|5557.71|444
1721321950000|2024-07-18 16:59:10|5559.11|5558.71|5559.36|5558.96|5560.11|5559.71|5558.86|5558.46|730
1721321960000|2024-07-18 16:59:20|5559.61|5559.21|5560.11|5559.71|5560.11|5559.71|5559.36|5558.96|459
1721321970000|2024-07-18 16:59:30|5559.86|5559.46|5560.48|5560.08|5560.61|5560.21|5559.86|5559.46|400
1721321980000|2024-07-18 16:59:40|5560.36|5559.96|5560.61|5560.21|5560.73|5560.33|5560.36|5559.96|340
1721321990000|2024-07-18 16:59:50|5560.86|5560.46|5561.61|5561.21|5561.73|5561.33|5560.86|5560.46|830
1721322000000|2024-07-18 17:00:00|5560.86|5560.46|5560.86|5560.46|5561.11|5560.71|5560.61|5560.21|1196
1721322010000|2024-07-18 17:00:10|5561.11|5560.71|5561.36|5560.96|5561.61|5561.21|5560.61|5560.21|467
1721322020000|2024-07-18 17:00:20|5561.61|5561.21|5562.11|5561.71|5562.61|5562.21|5561.61|5561.21|852
1721322030000|2024-07-18 17:00:30|5561.61|5561.21|5561.36|5560.96|5562.11|5561.71|5561.11|5560.71|727
1721322040000|2024-07-18 17:00:40|5561.61|5561.21|5560.98|5560.58|5561.61|5561.21|5560.61|5560.21|423
1721322050000|2024-07-18 17:00:50|5560.86|5560.46|5562.11|5561.71|5562.11|5561.71|5560.86|5560.46|450
1721322060000|2024-07-18 17:01:00|5561.86|5561.46|5562.61|5562.21|5562.61|5562.21|5561.61|5561.21|387
1721322070000|2024-07-18 17:01:10|5562.86|5562.46|5563.11|5562.71|5563.36|5562.96|5562.86|5562.46|792
1721322080000|2024-07-18 17:01:20|5562.86|5562.46|5562.86|5562.46|5563.11|5562.71|5562.61|5562.21|547
1721322090000|2024-07-18 17:01:30|5563.11|5562.71|5562.86|5562.46|5563.11|5562.71|5562.86|5562.46|245
1721322100000|2024-07-18 17:01:40|5563.11|5562.71|5563.36|5562.96|5563.36|5562.96|5563.11|5562.71|333
1721322110000|2024-07-18 17:01:50|5563.23|5562.83|5563.11|5562.71|5563.36|5562.96|5562.73|5562.33|396
1721322120000|2024-07-18 17:02:00|5563.23|5562.83|5562.36|5561.96|5563.23|5562.83|5561.86|5561.46|504
1721322130000|2024-07-18 17:02:10|5562.23|5561.83|5561.61|5561.21|5562.36|5561.96|5561.36|5560.96|531
1721322140000|2024-07-18 17:02:20|5561.36|5560.96|5560.86|5560.46|5561.36|5560.96|5560.36|5559.96|697
1721322150000|2024-07-18 17:02:30|5561.11|5560.71|5562.61|5562.21|5562.61|5562.21|5561.11|5560.71|686
1721322160000|2024-07-18 17:02:40|5562.86|5562.46|5563.11|5562.71|5563.11|5562.71|5562.61|5562.21|440
1721322170000|2024-07-18 17:02:50|5563.36|5562.96|5563.61|5563.21|5563.61|5563.21|5562.86|5562.46|523
1721322180000|2024-07-18 17:03:00|5563.36|5562.96|5562.36|5561.96|5563.61|5563.21|5561.73|5561.33|829
1721322190000|2024-07-18 17:03:10|5562.23|5561.83|5562.61|5562.21|5562.86|5562.46|5562.11|5561.71|331
1721322200000|2024-07-18 17:03:20|5562.36|5561.96|5562.61|5562.21|5562.86|5562.46|5562.36|5561.96|335
1721322210000|2024-07-18 17:03:30|5562.36|5561.96|5562.23|5561.83|5562.61|5562.21|5562.11|5561.71|290
1721322220000|2024-07-18 17:03:40|5562.36|5561.96|5562.36|5561.96|5562.36|5561.96|5562.11|5561.71|230
1721322230000|2024-07-18 17:03:50|5562.61|5562.21|5562.61|5562.21|5563.11|5562.71|5562.36|5561.96|338
1721322240000|2024-07-18 17:04:00|5562.48|5562.08|5561.36|5560.96|5562.86|5562.46|5561.36|5560.96|481
1721322250000|2024-07-18 17:04:10|5561.11|5560.71|5561.48|5561.08|5561.86|5561.46|5561.11|5560.71|391
1721322260000|2024-07-18 17:04:20|5561.61|5561.21|5561.11|5560.71|5561.61|5561.21|5560.61|5560.21|667
1721322270000|2024-07-18 17:04:30|5560.86|5560.46|5560.11|5559.71|5561.11|5560.71|5560.11|5559.71|427
1721322280000|2024-07-18 17:04:40|5559.98|5559.58|5560.11|5559.71|5560.36|5559.96|5559.61|5559.21|411
1721322290000|2024-07-18 17:04:50|5560.36|5559.96|5560.11|5559.71|5560.36|5559.96|5560.11|5559.71|297
1721322300000|2024-07-18 17:05:00|5559.86|5559.46|5559.36|5558.96|5559.86|5559.46|5559.11|5558.71|829
1721322310000|2024-07-18 17:05:10|5559.48|5559.08|5558.61|5558.21|5559.61|5559.21|5558.61|5558.21|493
1721322320000|2024-07-18 17:05:20|5558.86|5558.46|5558.23|5557.83|5559.11|5558.71|5557.86|5557.46|786
1721322330000|2024-07-18 17:05:30|5558.36|5557.96|5558.36|5557.96|5558.61|5558.21|5558.11|5557.71|497
1721322340000|2024-07-18 17:05:40|5558.11|5557.71|5557.61|5557.21|5558.36|5557.96|5557.11|5556.71|752
1721322350000|2024-07-18 17:05:50|5557.36|5556.96|5557.86|5557.46|5558.11|5557.71|5557.36|5556.96|634
1721322360000|2024-07-18 17:06:00|5557.61|5557.21|5557.61|5557.21|5558.11|5557.71|5557.11|5556.71|790
1721322370000|2024-07-18 17:06:10|5557.86|5557.46|5557.86|5557.46|5558.11|5557.71|5557.36|5556.96|398
1721322380000|2024-07-18 17:06:20|5558.11|5557.71|5557.61|5557.21|5558.61|5558.21|5556.86|5556.46|569
1721322390000|2024-07-18 17:06:30|5557.36|5556.96|5556.61|5556.21|5557.61|5557.21|5556.61|5556.21|464
1721322400000|2024-07-18 17:06:40|5556.36|5555.96|5555.86|5555.46|5556.61|5556.21|5555.61|5555.21|777
1721322410000|2024-07-18 17:06:50|5555.61|5555.21|5556.11|5555.71|5556.11|5555.71|5555.36|5554.96|412
1721322420000|2024-07-18 17:07:00|5556.36|5555.96|5553.86|5553.46|5556.36|5555.96|5553.86|5553.46|1479
1721322430000|2024-07-18 17:07:10|5553.48|5553.08|5554.61|5554.21|5554.86|5554.46|5553.48|5553.08|837
1721322440000|2024-07-18 17:07:20|5554.36|5553.96|5554.86|5554.46|5555.11|5554.71|5554.11|5553.71|547
1721322450000|2024-07-18 17:07:30|5554.98|5554.58|5554.11|5553.71|5555.11|5554.71|5554.11|5553.71|567
1721322460000|2024-07-18 17:07:40|5553.36|5552.96|5553.61|5553.21|5553.86|5553.46|5553.11|5552.71|772
1721322470000|2024-07-18 17:07:50|5553.86|5553.46|5554.61|5554.21|5555.23|5554.83|5553.86|5553.46|573
1721322480000|2024-07-18 17:08:00|5554.86|5554.46|5553.86|5553.46|5554.86|5554.46|5553.86|5553.46|484
1721322490000|2024-07-18 17:08:10|5554.11|5553.71|5555.48|5555.08|5555.61|5555.21|5553.86|5553.46|543
1721322500000|2024-07-18 17:08:20|5555.61|5555.21|5556.86|5556.46|5556.86|5556.46|5555.36|5554.96|568
1721322510000|2024-07-18 17:08:30|5557.11|5556.71|5556.61|5556.21|5557.61|5557.21|5556.36|5555.96|650
1721322520000|2024-07-18 17:08:40|5556.48|5556.08|5557.11|5556.71|5557.36|5556.96|5556.36|5555.96|464
1721322530000|2024-07-18 17:08:50|5556.86|5556.46|5556.11|5555.71|5557.11|5556.71|5556.11|5555.71|330
1721322540000|2024-07-18 17:09:00|5555.86|5555.46|5556.61|5556.21|5556.73|5556.33|5555.86|5555.46|471
1721322550000|2024-07-18 17:09:10|5556.86|5556.46|5556.36|5555.96|5557.61|5557.21|5556.36|5555.96|447
1721322560000|2024-07-18 17:09:20|5556.11|5555.71|5555.86|5555.46|5556.36|5555.96|5555.86|5555.46|524
1721322570000|2024-07-18 17:09:30|5555.36|5554.96|5554.36|5553.96|5555.61|5555.21|5554.11|5553.71|721
1721322580000|2024-07-18 17:09:40|5554.48|5554.08|5554.11|5553.71|5554.48|5554.08|5553.86|5553.46|430
1721322590000|2024-07-18 17:09:50|5553.86|5553.46|5554.36|5553.96|5554.48|5554.08|5553.86|5553.46|259
1721322600000|2024-07-18 17:10:00|5554.61|5554.21|5555.86|5555.46|5555.86|5555.46|5554.36|5553.96|542
1721322610000|2024-07-18 17:10:10|5556.11|5555.71|5556.36|5555.96|5556.61|5556.21|5555.98|5555.58|362
1721322620000|2024-07-18 17:10:20|5556.61|5556.21|5557.11|5556.71|5557.11|5556.71|5556.36|5555.96|228
1721322630000|2024-07-18 17:10:30|5557.23|5556.83|5557.11|5556.71|5557.61|5557.21|5556.86|5556.46|408
1721322640000|2024-07-18 17:10:40|5557.23|5556.83|5558.11|5557.71|5558.61|5558.21|5557.23|5556.83|411
1721322650000|2024-07-18 17:10:50|5557.98|5557.58|5557.36|5556.96|5558.11|5557.71|5557.11|5556.71|272
1721322660000|2024-07-18 17:11:00|5557.61|5557.21|5558.11|5557.71|5558.36|5557.96|5557.48|5557.08|477
1721322670000|2024-07-18 17:11:10|5557.98|5557.58|5558.11|5557.71|5558.61|5558.21|5557.86|5557.46|350
1721322680000|2024-07-18 17:11:20|5557.86|5557.46|5558.61|5558.21|5559.11|5558.71|5557.61|5557.21|761
1721322690000|2024-07-18 17:11:30|5558.86|5558.46|5558.61|5558.21|5558.86|5558.46|5558.48|5558.08|421
1721322700000|2024-07-18 17:11:40|5558.48|5558.08|5559.11|5558.71|5559.11|5558.71|5558.36|5557.96|175
1721322710000|2024-07-18 17:11:50|5559.36|5558.96|5560.86|5560.46|5560.86|5560.46|5559.36|5558.96|831
1721322720000|2024-07-18 17:12:00|5560.61|5560.21|5559.98|5559.58|5560.61|5560.21|5559.86|5559.46|672
1721322730000|2024-07-18 17:12:10|5559.86|5559.46|5559.86|5559.46|5560.86|5560.46|5559.86|5559.46|446
1721322740000|2024-07-18 17:12:20|5559.73|5559.33|5560.11|5559.71|5560.36|5559.96|5559.73|5559.33|201
1721322750000|2024-07-18 17:12:30|5560.23|5559.83|5560.73|5560.33|5560.86|5560.46|5560.11|5559.71|213
1721322760000|2024-07-18 17:12:40|5560.61|5560.21|5561.86|5561.46|5561.86|5561.46|5560.61|5560.21|549
1721322770000|2024-07-18 17:12:50|5562.11|5561.71|5562.61|5562.21|5562.61|5562.21|5561.86|5561.46|527
1721322780000|2024-07-18 17:13:00|5562.86|5562.46|5562.61|5562.21|5562.86|5562.46|5562.11|5561.71|793
1721322790000|2024-07-18 17:13:10|5562.36|5561.96|5562.36|5561.96|5562.36|5561.96|5561.86|5561.46|404
1721322800000|2024-07-18 17:13:20|5562.61|5562.21|5562.11|5561.71|5562.86|5562.46|5562.11|5561.71|385
1721322810000|2024-07-18 17:13:30|5562.23|5561.83|5562.36|5561.96|5562.36|5561.96|5561.61|5561.21|173
1721322820000|2024-07-18 17:13:40|5562.61|5562.21|5563.11|5562.71|5563.36|5562.96|5562.61|5562.21|441
1721322830000|2024-07-18 17:13:50|5562.98|5562.58|5562.61|5562.21|5563.11|5562.71|5562.61|5562.21|200
1721322840000|2024-07-18 17:14:00|5562.86|5562.46|5562.61|5562.21|5563.11|5562.71|5562.61|5562.21|458
1721322850000|2024-07-18 17:14:10|5562.73|5562.33|5563.11|5562.71|5563.36|5562.96|5562.73|5562.33|306
1721322860000|2024-07-18 17:14:20|5562.86|5562.46|5562.86|5562.46|5563.36|5562.96|5562.61|5562.21|392
1721322870000|2024-07-18 17:14:30|5562.61|5562.21|5563.36|5562.96|5563.36|5562.96|5562.23|5561.83|408
1721322880000|2024-07-18 17:14:40|5563.61|5563.21|5562.86|5562.46|5563.86|5563.46|5562.86|5562.46|478
1721322890000|2024-07-18 17:14:50|5562.61|5562.21|5562.86|5562.46|5562.86|5562.46|5562.36|5561.96|452
1721322900000|2024-07-18 17:15:00|5563.11|5562.71|5562.11|5561.71|5563.11|5562.71|5562.11|5561.71|492
1721322910000|2024-07-18 17:15:10|5561.98|5561.58|5562.11|5561.71|5562.36|5561.96|5561.61|5561.21|459
1721322920000|2024-07-18 17:15:20|5562.36|5561.96|5561.36|5560.96|5562.36|5561.96|5560.86|5560.46|639
1721322930000|2024-07-18 17:15:30|5561.23|5560.83|5562.11|5561.71|5562.11|5561.71|5560.61|5560.21|554
1721322940000|2024-07-18 17:15:40|5562.36|5561.96|5562.36|5561.96|5562.61|5562.21|5562.23|5561.83|388
1721322950000|2024-07-18 17:15:50|5562.48|5562.08|5562.36|5561.96|5562.61|5562.21|5562.11|5561.71|192
1721322960000|2024-07-18 17:16:00|5562.61|5562.21|5561.36|5560.96|5562.61|5562.21|5560.98|5560.58|464
1721322970000|2024-07-18 17:16:10|5561.23|5560.83|5561.61|5561.21|5561.61|5561.21|5561.23|5560.83|129
1721322980000|2024-07-18 17:16:20|5561.11|5560.71|5560.86|5560.46|5561.61|5561.21|5560.36|5559.96|556
1721322990000|2024-07-18 17:16:30|5561.11|5560.71|5561.61|5561.21|5561.86|5561.46|5560.86|5560.46|208
1721323000000|2024-07-18 17:16:40|5561.86|5561.46|5562.36|5561.96|5562.61|5562.21|5561.73|5561.33|462
1721323010000|2024-07-18 17:16:50|5562.61|5562.21|5562.98|5562.58|5563.36|5562.96|5562.61|5562.21|318
1721323020000|2024-07-18 17:17:00|5563.11|5562.71|5562.86|5562.46|5563.11|5562.71|5562.11|5561.71|414
1721323030000|2024-07-18 17:17:10|5562.73|5562.33|5562.86|5562.46|5563.36|5562.96|5562.73|5562.33|307
1721323040000|2024-07-18 17:17:20|5562.61|5562.21|5563.11|5562.71|5563.11|5562.71|5562.36|5561.96|205
1721323050000|2024-07-18 17:17:30|5563.36|5562.96|5564.36|5563.96|5564.36|5563.96|5563.36|5562.96|583
1721323060000|2024-07-18 17:17:40|5564.61|5564.21|5564.11|5563.71|5564.86|5564.46|5563.86|5563.46|911
1721323070000|2024-07-18 17:17:50|5564.23|5563.83|5564.36|5563.96|5564.36|5563.96|5563.86|5563.46|466
1721323080000|2024-07-18 17:18:00|5564.11|5563.71|5564.61|5564.21|5564.86|5564.46|5564.11|5563.71|598
1721323090000|2024-07-18 17:18:10|5564.86|5564.46|5564.36|5563.96|5565.11|5564.71|5564.36|5563.96|260
1721323100000|2024-07-18 17:18:20|5564.11|5563.71|5563.86|5563.46|5564.11|5563.71|5563.61|5563.21|390
1721323110000|2024-07-18 17:18:30|5563.73|5563.33|5563.36|5562.96|5563.86|5563.46|5563.11|5562.71|307
1721323120000|2024-07-18 17:18:40|5563.11|5562.71|5563.11|5562.71|5563.36|5562.96|5563.11|5562.71|313
1721323130000|2024-07-18 17:18:50|5562.98|5562.58|5562.11|5561.71|5562.98|5562.58|5562.11|5561.71|507
1721323140000|2024-07-18 17:19:00|5561.86|5561.46|5563.61|5563.21|5563.86|5563.46|5561.86|5561.46|657
1721323150000|2024-07-18 17:19:10|5563.86|5563.46|5563.61|5563.21|5564.11|5563.71|5563.61|5563.21|448
1721323160000|2024-07-18 17:19:20|5563.36|5562.96|5564.11|5563.71|5564.61|5564.21|5563.36|5562.96|448
1721323170000|2024-07-18 17:19:30|5563.86|5563.46|5563.11|5562.71|5563.86|5563.46|5562.86|5562.46|375
1721323180000|2024-07-18 17:19:40|5563.36|5562.96|5564.36|5563.96|5564.36|5563.96|5563.36|5562.96|266
1721323190000|2024-07-18 17:19:50|5564.61|5564.21|5564.11|5563.71|5564.86|5564.46|5564.11|5563.71|356
1721323200000|2024-07-18 17:20:00|5563.86|5563.46|5563.86|5563.46|5564.61|5564.21|5563.61|5563.21|368
1721323210000|2024-07-18 17:20:10|5564.11|5563.71|5564.36|5563.96|5565.36|5564.96|5563.86|5563.46|469
1721323220000|2024-07-18 17:20:20|5564.48|5564.08|5565.36|5564.96|5565.36|5564.96|5564.36|5563.96|439
1721323230000|2024-07-18 17:20:30|5565.11|5564.71|5563.98|5563.58|5565.11|5564.71|5563.48|5563.08|755
1721323240000|2024-07-18 17:20:40|5563.86|5563.46|5564.61|5564.21|5564.86|5564.46|5563.86|5563.46|230
1721323250000|2024-07-18 17:20:50|5564.73|5564.33|5564.86|5564.46|5565.11|5564.71|5564.36|5563.96|418
1721323260000|2024-07-18 17:21:00|5564.61|5564.21|5564.36|5563.96|5565.11|5564.71|5564.11|5563.71|523
1721323270000|2024-07-18 17:21:10|5564.61|5564.21|5564.86|5564.46|5564.86|5564.46|5564.36|5563.96|373
1721323280000|2024-07-18 17:21:20|5564.73|5564.33|5565.61|5565.21|5565.61|5565.21|5564.61|5564.21|592
1721323290000|2024-07-18 17:21:30|5565.86|5565.46|5565.86|5565.46|5566.11|5565.71|5565.61|5565.21|633
1721323300000|2024-07-18 17:21:40|5566.11|5565.71|5565.36|5564.96|5566.11|5565.71|5565.36|5564.96|478
1721323310000|2024-07-18 17:21:50|5565.23|5564.83|5565.86|5565.46|5566.11|5565.71|5565.11|5564.71|345
1721323320000|2024-07-18 17:22:00|5565.61|5565.21|5565.86|5565.46|5566.23|5565.83|5565.36|5564.96|686
1721323330000|2024-07-18 17:22:10|5565.98|5565.58|5566.61|5566.21|5566.61|5566.21|5565.86|5565.46|530
1721323340000|2024-07-18 17:22:20|5566.86|5566.46|5565.86|5565.46|5567.11|5566.71|5565.86|5565.46|810
1721323350000|2024-07-18 17:22:30|5566.11|5565.71|5566.36|5565.96|5566.61|5566.21|5565.86|5565.46|302
1721323360000|2024-07-18 17:22:40|5566.61|5566.21|5566.61|5566.21|5566.61|5566.21|5566.11|5565.71|213
1721323370000|2024-07-18 17:22:50|5566.36|5565.96|5566.86|5566.46|5567.11|5566.71|5566.36|5565.96|394
1721323380000|2024-07-18 17:23:00|5566.98|5566.58|5567.36|5566.96|5567.36|5566.96|5566.73|5566.33|968
1721323390000|2024-07-18 17:23:10|5567.48|5567.08|5567.61|5567.21|5567.61|5567.21|5567.11|5566.71|786
1721323400000|2024-07-18 17:23:20|5567.86|5567.46|5567.11|5566.71|5567.86|5567.46|5567.11|5566.71|1330
1721323410000|2024-07-18 17:23:30|5567.36|5566.96|5567.36|5566.96|5567.48|5567.08|5567.11|5566.71|328
1721323420000|2024-07-18 17:23:40|5567.61|5567.21|5567.36|5566.96|5567.73|5567.33|5567.11|5566.71|712
1721323430000|2024-07-18 17:23:50|5567.61|5567.21|5567.86|5567.46|5567.86|5567.46|5567.61|5567.21|183
1721323440000|2024-07-18 17:24:00|5567.61|5567.21|5566.36|5565.96|5567.61|5567.21|5566.36|5565.96|809
1721323450000|2024-07-18 17:24:10|5566.61|5566.21|5566.86|5566.46|5567.11|5566.71|5566.36|5565.96|584
1721323460000|2024-07-18 17:24:20|5567.11|5566.71|5567.61|5567.21|5567.61|5567.21|5566.86|5566.46|287
1721323470000|2024-07-18 17:24:30|5567.36|5566.96|5567.36|5566.96|5567.36|5566.96|5566.61|5566.21|306
1721323480000|2024-07-18 17:24:40|5567.11|5566.71|5565.36|5564.96|5567.11|5566.71|5565.36|5564.96|679
1721323490000|2024-07-18 17:24:50|5565.11|5564.71|5565.61|5565.21|5566.23|5565.83|5565.11|5564.71|432
1721323500000|2024-07-18 17:25:00|5565.11|5564.71|5565.36|5564.96|5565.86|5565.46|5564.86|5564.46|709
1721323510000|2024-07-18 17:25:10|5565.61|5565.21|5564.73|5564.33|5565.61|5565.21|5564.36|5563.96|604
1721323520000|2024-07-18 17:25:20|5564.61|5564.21|5563.61|5563.21|5564.61|5564.21|5563.36|5562.96|797
1721323530000|2024-07-18 17:25:30|5563.86|5563.46|5562.86|5562.46|5563.86|5563.46|5562.61|5562.21|635
1721323540000|2024-07-18 17:25:40|5563.11|5562.71|5561.86|5561.46|5563.36|5562.96|5561.86|5561.46|1012
1721323550000|2024-07-18 17:25:50|5561.61|5561.21|5562.11|5561.71|5562.11|5561.71|5561.61|5561.21|938
1721323560000|2024-07-18 17:26:00|5561.86|5561.46|5562.61|5562.21|5562.61|5562.21|5561.61|5561.21|899
1721323570000|2024-07-18 17:26:10|5562.86|5562.46|5561.61|5561.21|5563.11|5562.71|5561.36|5560.96|724
1721323580000|2024-07-18 17:26:20|5561.86|5561.46|5561.61|5561.21|5562.11|5561.71|5560.61|5560.21|863
1721323590000|2024-07-18 17:26:30|5561.36|5560.96|5560.61|5560.21|5561.61|5561.21|5560.23|5559.83|738
1721323600000|2024-07-18 17:26:40|5561.11|5560.71|5562.11|5561.71|5562.11|5561.71|5561.11|5560.71|687
1721323610000|2024-07-18 17:26:50|5561.86|5561.46|5562.23|5561.83|5562.73|5562.33|5561.86|5561.46|469
1721323620000|2024-07-18 17:27:00|5562.11|5561.71|5561.98|5561.58|5562.36|5561.96|5561.86|5561.46|565
1721323630000|2024-07-18 17:27:10|5562.11|5561.71|5563.11|5562.71|5563.11|5562.71|5562.11|5561.71|383
1721323640000|2024-07-18 17:27:20|5562.86|5562.46|5561.98|5561.58|5562.86|5562.46|5561.86|5561.46|564
1721323650000|2024-07-18 17:27:30|5562.11|5561.71|5562.36|5561.96|5563.11|5562.71|5562.11|5561.71|309
1721323660000|2024-07-18 17:27:40|5562.11|5561.71|5562.23|5561.83|5562.36|5561.96|5561.86|5561.46|290
1721323670000|2024-07-18 17:27:50|5562.36|5561.96|5563.11|5562.71|5563.11|5562.71|5562.36|5561.96|313
1721323680000|2024-07-18 17:28:00|5562.86|5562.46|5563.36|5562.96|5563.36|5562.96|5562.61|5562.21|617
1721323690000|2024-07-18 17:28:10|5563.11|5562.71|5563.61|5563.21|5563.61|5563.21|5562.86|5562.46|507
1721323700000|2024-07-18 17:28:20|5563.36|5562.96|5563.61|5563.21|5564.11|5563.71|5562.61|5562.21|537
1721323710000|2024-07-18 17:28:30|5563.36|5562.96|5564.11|5563.71|5564.11|5563.71|5562.86|5562.46|248
1721323720000|2024-07-18 17:28:40|5564.23|5563.83|5563.11|5562.71|5564.23|5563.83|5563.11|5562.71|453
1721323730000|2024-07-18 17:28:50|5563.23|5562.83|5562.36|5561.96|5563.36|5562.96|5562.11|5561.71|294
1721323740000|2024-07-18 17:29:00|5561.86|5561.46|5560.61|5560.21|5561.86|5561.46|5560.61|5560.21|924
1721323750000|2024-07-18 17:29:10|5560.86|5560.46|5561.61|5561.21|5561.61|5561.21|5560.86|5560.46|609
1721323760000|2024-07-18 17:29:20|5561.36|5560.96|5561.11|5560.71|5561.61|5561.21|5560.61|5560.21|1618
1721323770000|2024-07-18 17:29:30|5561.36|5560.96|5562.36|5561.96|5562.36|5561.96|5561.36|5560.96|639
1721323780000|2024-07-18 17:29:40|5562.23|5561.83|5561.86|5561.46|5562.61|5562.21|5561.86|5561.46|396
1721323790000|2024-07-18 17:29:50|5562.11|5561.71|5562.36|5561.96|5562.36|5561.96|5561.86|5561.46|123
1721323800000|2024-07-18 17:30:00|5562.48|5562.08|5562.86|5562.46|5562.98|5562.58|5561.61|5561.21|654
1721323810000|2024-07-18 17:30:10|5563.11|5562.71|5563.86|5563.46|5563.86|5563.46|5562.61|5562.21|403
1721323820000|2024-07-18 17:30:20|5563.61|5563.21|5564.86|5564.46|5564.86|5564.46|5563.61|5563.21|618
1721323830000|2024-07-18 17:30:30|5564.61|5564.21|5563.61|5563.21|5564.73|5564.33|5563.61|5563.21|528
1721323840000|2024-07-18 17:30:40|5563.36|5562.96|5564.11|5563.71|5564.11|5563.71|5562.86|5562.46|523
1721323850000|2024-07-18 17:30:50|5563.98|5563.58|5564.11|5563.71|5564.61|5564.21|5563.86|5563.46|367
1721323860000|2024-07-18 17:31:00|5563.86|5563.46|5565.11|5564.71|5565.11|5564.71|5563.73|5563.33|412
1721323870000|2024-07-18 17:31:10|5564.86|5564.46|5565.11|5564.71|5565.11|5564.71|5563.86|5563.46|439
1721323880000|2024-07-18 17:31:20|5564.86|5564.46|5564.86|5564.46|5565.36|5564.96|5564.73|5564.33|305
1721323890000|2024-07-18 17:31:30|5565.11|5564.71|5565.23|5564.83|5565.36|5564.96|5564.98|5564.58|198
1721323900000|2024-07-18 17:31:40|5565.36|5564.96|5565.11|5564.71|5565.61|5565.21|5565.11|5564.71|384
1721323910000|2024-07-18 17:31:50|5565.36|5564.96|5565.61|5565.21|5565.61|5565.21|5565.11|5564.71|265
1721323920000|2024-07-18 17:32:00|5565.86|5565.46|5566.36|5565.96|5566.36|5565.96|5565.36|5564.96|317
1721323930000|2024-07-18 17:32:10|5566.11|5565.71|5566.36|5565.96|5566.36|5565.96|5566.11|5565.71|392
1721323940000|2024-07-18 17:32:20|5566.23|5565.83|5566.36|5565.96|5566.86|5566.46|5566.11|5565.71|610
1721323950000|2024-07-18 17:32:30|5566.61|5566.21|5566.36|5565.96|5566.61|5566.21|5566.11|5565.71|304
1721323960000|2024-07-18 17:32:40|5566.48|5566.08|5566.36|5565.96|5566.61|5566.21|5566.11|5565.71|304
1721323970000|2024-07-18 17:32:50|5566.61|5566.21|5565.98|5565.58|5566.61|5566.21|5565.86|5565.46|383
1721323980000|2024-07-18 17:33:00|5566.11|5565.71|5566.23|5565.83|5566.36|5565.96|5566.11|5565.71|234
1721323990000|2024-07-18 17:33:10|5566.36|5565.96|5566.11|5565.71|5566.61|5566.21|5565.86|5565.46|256
1721324000000|2024-07-18 17:33:20|5565.73|5565.33|5565.36|5564.96|5565.98|5565.58|5565.36|5564.96|183
1721324010000|2024-07-18 17:33:30|5565.11|5564.71|5565.36|5564.96|5565.86|5565.46|5564.86|5564.46|611
1721324020000|2024-07-18 17:33:40|5565.11|5564.71|5566.11|5565.71|5566.11|5565.71|5565.11|5564.71|263
1721324030000|2024-07-18 17:33:50|5565.86|5565.46|5564.86|5564.46|5565.86|5565.46|5564.86|5564.46|331
1721324040000|2024-07-18 17:34:00|5564.73|5564.33|5564.86|5564.46|5565.36|5564.96|5564.73|5564.33|257
1721324050000|2024-07-18 17:34:10|5564.61|5564.21|5564.11|5563.71|5564.73|5564.33|5563.61|5563.21|578
1721324060000|2024-07-18 17:34:20|5564.36|5563.96|5563.86|5563.46|5564.98|5564.58|5563.86|5563.46|271
1721324070000|2024-07-18 17:34:30|5564.11|5563.71|5563.98|5563.58|5564.61|5564.21|5563.98|5563.58|252
1721324080000|2024-07-18 17:34:40|5563.86|5563.46|5563.61|5563.21|5564.11|5563.71|5563.61|5563.21|303
1721324090000|2024-07-18 17:34:50|5563.11|5562.71|5562.36|5561.96|5563.11|5562.71|5562.23|5561.83|777
1721324100000|2024-07-18 17:35:00|5562.61|5562.21|5562.36|5561.96|5563.11|5562.71|5561.86|5561.46|632
1721324110000|2024-07-18 17:35:10|5562.86|5562.46|5562.86|5562.46|5563.36|5562.96|5562.61|5562.21|414
1721324120000|2024-07-18 17:35:20|5563.61|5563.21|5562.86|5562.46|5563.61|5563.21|5562.86|5562.46|371
1721324130000|2024-07-18 17:35:30|5562.61|5562.21|5562.61|5562.21|5562.86|5562.46|5562.11|5561.71|262
1721324140000|2024-07-18 17:35:40|5562.86|5562.46|5562.48|5562.08|5562.86|5562.46|5561.36|5560.96|513
1721324150000|2024-07-18 17:35:50|5562.36|5561.96|5562.36|5561.96|5562.86|5562.46|5562.11|5561.71|237
1721324160000|2024-07-18 17:36:00|5562.11|5561.71|5563.61|5563.21|5563.61|5563.21|5562.11|5561.71|617
1721324170000|2024-07-18 17:36:10|5563.73|5563.33|5564.11|5563.71|5564.11|5563.71|5563.36|5562.96|323
1721324180000|2024-07-18 17:36:20|5563.98|5563.58|5564.61|5564.21|5564.61|5564.21|5563.98|5563.58|330
1721324190000|2024-07-18 17:36:30|5564.36|5563.96|5565.11|5564.71|5565.11|5564.71|5564.36|5563.96|411
1721324200000|2024-07-18 17:36:40|5565.36|5564.96|5564.86|5564.46|5565.61|5565.21|5564.86|5564.46|420
1721324210000|2024-07-18 17:36:50|5564.73|5564.33|5564.86|5564.46|5565.11|5564.71|5564.48|5564.08|232
1721324220000|2024-07-18 17:37:00|5564.61|5564.21|5565.36|5564.96|5565.36|5564.96|5564.61|5564.21|244
1721324230000|2024-07-18 17:37:10|5565.61|5565.21|5565.61|5565.21|5565.86|5565.46|5565.36|5564.96|261
1721324240000|2024-07-18 17:37:20|5565.48|5565.08|5564.23|5563.83|5565.61|5565.21|5564.11|5563.71|336
1721324250000|2024-07-18 17:37:30|5564.11|5563.71|5563.11|5562.71|5564.11|5563.71|5563.11|5562.71|394
1721324260000|2024-07-18 17:37:40|5563.36|5562.96|5563.48|5563.08|5563.61|5563.21|5563.11|5562.71|378
1721324270000|2024-07-18 17:37:50|5563.36|5562.96|5562.48|5562.08|5563.36|5562.96|5562.36|5561.96|461
1721324280000|2024-07-18 17:38:00|5562.36|5561.96|5562.36|5561.96|5562.86|5562.46|5561.61|5561.21|693
1721324290000|2024-07-18 17:38:10|5562.11|5561.71|5562.11|5561.71|5562.61|5562.21|5561.61|5561.21|785
1721324300000|2024-07-18 17:38:20|5561.86|5561.46|5561.61|5561.21|5561.86|5561.46|5561.11|5560.71|614
1721324310000|2024-07-18 17:38:30|5561.36|5560.96|5561.11|5560.71|5561.61|5561.21|5561.11|5560.71|517
1721324320000|2024-07-18 17:38:40|5560.86|5560.46|5561.36|5560.96|5561.36|5560.96|5560.36|5559.96|956
1721324330000|2024-07-18 17:38:50|5561.61|5561.21|5561.61|5561.21|5561.86|5561.46|5561.11|5560.71|391
1721324340000|2024-07-18 17:39:00|5561.11|5560.71|5562.36|5561.96|5562.36|5561.96|5561.11|5560.71|444
1721324350000|2024-07-18 17:39:10|5562.11|5561.71|5562.36|5561.96|5562.36|5561.96|5561.36|5560.96|259
1721324360000|2024-07-18 17:39:20|5562.48|5562.08|5562.36|5561.96|5563.36|5562.96|5562.36|5561.96|543
1721324370000|2024-07-18 17:39:30|5562.23|5561.83|5561.86|5561.46|5562.36|5561.96|5561.86|5561.46|271
1721324380000|2024-07-18 17:39:40|5561.73|5561.33|5562.61|5562.21|5562.61|5562.21|5561.73|5561.33|346
1721324390000|2024-07-18 17:39:50|5562.36|5561.96|5562.11|5561.71|5562.48|5562.08|5561.98|5561.58|241
1721324400000|2024-07-18 17:40:00|5562.36|5561.96|5562.73|5562.33|5562.86|5562.46|5562.36|5561.96|437
1721324410000|2024-07-18 17:40:10|5562.86|5562.46|5563.36|5562.96|5563.36|5562.96|5562.61|5562.21|288
1721324420000|2024-07-18 17:40:20|5563.61|5563.21|5563.48|5563.08|5563.61|5563.21|5562.86|5562.46|555
1721324430000|2024-07-18 17:40:30|5563.11|5562.71|5561.86|5561.46|5563.11|5562.71|5561.86|5561.46|504
1721324440000|2024-07-18 17:40:40|5562.11|5561.71|5561.23|5560.83|5562.11|5561.71|5560.86|5560.46|638
1721324450000|2024-07-18 17:40:50|5561.11|5560.71|5560.73|5560.33|5561.61|5561.21|5560.61|5560.21|802
1721324460000|2024-07-18 17:41:00|5560.61|5560.21|5562.11|5561.71|5562.11|5561.71|5560.61|5560.21|406
1721324470000|2024-07-18 17:41:10|5561.86|5561.46|5562.11|5561.71|5562.11|5561.71|5561.61|5561.21|239
1721324480000|2024-07-18 17:41:20|5561.86|5561.46|5561.73|5561.33|5562.11|5561.71|5561.61|5561.21|388
1721324490000|2024-07-18 17:41:30|5561.61|5561.21|5562.11|5561.71|5562.36|5561.96|5561.61|5561.21|459
1721324500000|2024-07-18 17:41:40|5561.86|5561.46|5562.11|5561.71|5562.36|5561.96|5561.61|5561.21|260
1721324510000|2024-07-18 17:41:50|5562.23|5561.83|5562.36|5561.96|5562.36|5561.96|5562.11|5561.71|223
1721324520000|2024-07-18 17:42:00|5562.61|5562.21|5562.11|5561.71|5562.61|5562.21|5561.61|5561.21|503
1721324530000|2024-07-18 17:42:10|5561.98|5561.58|5561.98|5561.58|5562.61|5562.21|5561.98|5561.58|437
1721324540000|2024-07-18 17:42:20|5561.86|5561.46|5562.61|5562.21|5562.61|5562.21|5561.86|5561.46|262
1721324550000|2024-07-18 17:42:30|5562.11|5561.71|5563.11|5562.71|5563.11|5562.71|5562.11|5561.71|877
1721324560000|2024-07-18 17:42:40|5563.36|5562.96|5561.86|5561.46|5563.36|5562.96|5561.61|5561.21|405
1721324570000|2024-07-18 17:42:50|5561.98|5561.58|5562.11|5561.71|5562.36|5561.96|5561.98|5561.58|133
1721324580000|2024-07-18 17:43:00|5561.86|5561.46|5561.36|5560.96|5561.98|5561.58|5561.36|5560.96|282
1721324590000|2024-07-18 17:43:10|5561.23|5560.83|5561.48|5561.08|5561.61|5561.21|5561.11|5560.71|182
1721324600000|2024-07-18 17:43:20|5561.61|5561.21|5561.36|5560.96|5562.36|5561.96|5561.36|5560.96|296
1721324610000|2024-07-18 17:43:30|5561.61|5561.21|5561.11|5560.71|5561.86|5561.46|5561.11|5560.71|229
1721324620000|2024-07-18 17:43:40|5560.86|5560.46|5560.73|5560.33|5560.86|5560.46|5560.36|5559.96|461
1721324630000|2024-07-18 17:43:50|5560.86|5560.46|5560.48|5560.08|5561.11|5560.71|5560.36|5559.96|232
1721324640000|2024-07-18 17:44:00|5560.86|5560.46|5561.61|5561.21|5561.61|5561.21|5560.86|5560.46|333
1721324650000|2024-07-18 17:44:10|5561.86|5561.46|5562.61|5562.21|5562.61|5562.21|5561.86|5561.46|369
1721324660000|2024-07-18 17:44:20|5562.48|5562.08|5562.36|5561.96|5562.61|5562.21|5562.11|5561.71|247
1721324670000|2024-07-18 17:44:30|5562.48|5562.08|5561.61|5561.21|5562.61|5562.21|5561.61|5561.21|215
1721324680000|2024-07-18 17:44:40|5561.73|5561.33|5561.61|5561.21|5561.86|5561.46|5561.61|5561.21|286
1721324690000|2024-07-18 17:44:50|5561.73|5561.33|5562.23|5561.83|5562.36|5561.96|5561.73|5561.33|216
1721324700000|2024-07-18 17:45:00|5562.11|5561.71|5562.86|5562.46|5563.11|5562.71|5562.11|5561.71|688
1721324710000|2024-07-18 17:45:10|5562.98|5562.58|5562.61|5562.21|5562.98|5562.58|5562.11|5561.71|299
1721324720000|2024-07-18 17:45:20|5562.36|5561.96|5562.86|5562.46|5563.36|5562.96|5562.36|5561.96|520
1721324730000|2024-07-18 17:45:30|5562.98|5562.58|5562.86|5562.46|5563.11|5562.71|5562.36|5561.96|254
1721324740000|2024-07-18 17:45:40|5562.73|5562.33|5563.98|5563.58|5564.11|5563.71|5562.73|5562.33|287
1721324750000|2024-07-18 17:45:50|5564.11|5563.71|5564.36|5563.96|5565.11|5564.71|5563.98|5563.58|753
1721324760000|2024-07-18 17:46:00|5564.11|5563.71|5564.61|5564.21|5564.86|5564.46|5563.86|5563.46|374
1721324770000|2024-07-18 17:46:10|5564.86|5564.46|5565.11|5564.71|5566.11|5565.71|5564.61|5564.21|817
1721324780000|2024-07-18 17:46:20|5564.86|5564.46|5563.61|5563.21|5564.86|5564.46|5563.11|5562.71|1149
1721324790000|2024-07-18 17:46:30|5563.73|5563.33|5563.61|5563.21|5563.86|5563.46|5563.36|5562.96|354
1721324800000|2024-07-18 17:46:40|5563.86|5563.46|5562.36|5561.96|5563.86|5563.46|5562.11|5561.71|682
1721324810000|2024-07-18 17:46:50|5562.61|5562.21|5563.61|5563.21|5563.86|5563.46|5562.61|5562.21|278
1721324820000|2024-07-18 17:47:00|5563.73|5563.33|5563.86|5563.46|5563.86|5563.46|5562.61|5562.21|338
1721324830000|2024-07-18 17:47:10|5563.73|5563.33|5562.61|5562.21|5563.86|5563.46|5562.61|5562.21|460
1721324840000|2024-07-18 17:47:20|5562.73|5562.33|5563.11|5562.71|5563.36|5562.96|5562.61|5562.21|324
1721324850000|2024-07-18 17:47:30|5563.23|5562.83|5565.11|5564.71|5565.11|5564.71|5563.11|5562.71|537
1721324860000|2024-07-18 17:47:40|5565.36|5564.96|5565.11|5564.71|5565.61|5565.21|5565.11|5564.71|364
1721324870000|2024-07-18 17:47:50|5564.86|5564.46|5564.36|5563.96|5564.86|5564.46|5564.11|5563.71|324
1721324880000|2024-07-18 17:48:00|5564.48|5564.08|5565.36|5564.96|5565.36|5564.96|5564.48|5564.08|250
1721324890000|2024-07-18 17:48:10|5565.61|5565.21|5565.61|5565.21|5565.86|5565.46|5565.36|5564.96|405
1721324900000|2024-07-18 17:48:20|5565.86|5565.46|5565.61|5565.21|5565.86|5565.46|5565.36|5564.96|261
1721324910000|2024-07-18 17:48:30|5565.86|5565.46|5565.86|5565.46|5565.98|5565.58|5565.61|5565.21|763
1721324920000|2024-07-18 17:48:40|5565.73|5565.33|5565.36|5564.96|5565.86|5565.46|5565.36|5564.96|368
1721324930000|2024-07-18 17:48:50|5565.11|5564.71|5565.61|5565.21|5565.61|5565.21|5565.11|5564.71|272
1721324940000|2024-07-18 17:49:00|5565.73|5565.33|5565.11|5564.71|5566.11|5565.71|5565.11|5564.71|265
1721324950000|2024-07-18 17:49:10|5565.23|5564.83|5565.98|5565.58|5565.98|5565.58|5565.23|5564.83|261
1721324960000|2024-07-18 17:49:20|5566.11|5565.71|5565.36|5564.96|5566.61|5566.21|5565.36|5564.96|837
1721324970000|2024-07-18 17:49:30|5565.48|5565.08|5565.61|5565.21|5565.86|5565.46|5564.86|5564.46|419
1721324980000|2024-07-18 17:49:40|5565.86|5565.46|5565.61|5565.21|5565.86|5565.46|5565.48|5565.08|100
1721324990000|2024-07-18 17:49:50|5565.11|5564.71|5565.11|5564.71|5565.36|5564.96|5564.86|5564.46|279
1721325000000|2024-07-18 17:50:00|5564.86|5564.46|5563.61|5563.21|5564.86|5564.46|5563.61|5563.21|635
1721325010000|2024-07-18 17:50:10|5563.86|5563.46|5562.61|5562.21|5563.86|5563.46|5562.61|5562.21|818
1721325020000|2024-07-18 17:50:20|5562.86|5562.46|5562.61|5562.21|5562.86|5562.46|5562.36|5561.96|443
1721325030000|2024-07-18 17:50:30|5562.36|5561.96|5562.61|5562.21|5563.11|5562.71|5562.23|5561.83|393
1721325040000|2024-07-18 17:50:40|5562.48|5562.08|5562.11|5561.71|5562.86|5562.46|5562.11|5561.71|422
1721325050000|2024-07-18 17:50:50|5562.36|5561.96|5562.61|5562.21|5562.61|5562.21|5562.11|5561.71|329
1721325060000|2024-07-18 17:51:00|5562.36|5561.96|5561.86|5561.46|5562.61|5562.21|5561.86|5561.46|509
1721325070000|2024-07-18 17:51:10|5561.98|5561.58|5560.11|5559.71|5562.11|5561.71|5560.11|5559.71|1029
1721325080000|2024-07-18 17:51:20|5559.86|5559.46|5559.61|5559.21|5560.86|5560.46|5559.61|5559.21|975
1721325090000|2024-07-18 17:51:30|5559.86|5559.46|5558.86|5558.46|5560.11|5559.71|5558.86|5558.46|1128
1721325100000|2024-07-18 17:51:40|5559.11|5558.71|5559.36|5558.96|5559.86|5559.46|5559.11|5558.71|539
1721325110000|2024-07-18 17:51:50|5559.11|5558.71|5558.86|5558.46|5559.61|5559.21|5558.61|5558.21|584
1721325120000|2024-07-18 17:52:00|5559.11|5558.71|5558.11|5557.71|5559.36|5558.96|5557.86|5557.46|1388
1721325130000|2024-07-18 17:52:10|5557.86|5557.46|5558.36|5557.96|5558.36|5557.96|5557.11|5556.71|1249
1721325140000|2024-07-18 17:52:20|5558.61|5558.21|5558.36|5557.96|5559.61|5559.21|5558.36|5557.96|720
1721325150000|2024-07-18 17:52:30|5558.61|5558.21|5558.86|5558.46|5559.11|5558.71|5558.36|5557.96|290
1721325160000|2024-07-18 17:52:40|5558.61|5558.21|5559.23|5558.83|5559.36|5558.96|5558.36|5557.96|517
1721325170000|2024-07-18 17:52:50|5559.36|5558.96|5558.61|5558.21|5559.61|5559.21|5558.36|5557.96|584
1721325180000|2024-07-18 17:53:00|5558.73|5558.33|5558.61|5558.21|5559.11|5558.71|5558.48|5558.08|412
1721325190000|2024-07-18 17:53:10|5558.86|5558.46|5559.61|5559.21|5559.61|5559.21|5558.86|5558.46|473
1721325200000|2024-07-18 17:53:20|5559.36|5558.96|5559.86|5559.46|5559.86|5559.46|5558.86|5558.46|440
1721325210000|2024-07-18 17:53:30|5559.61|5559.21|5559.11|5558.71|5560.11|5559.71|5558.86|5558.46|608
1721325220000|2024-07-18 17:53:40|5558.98|5558.58|5558.61|5558.21|5559.11|5558.71|5558.36|5557.96|409
1721325230000|2024-07-18 17:53:50|5558.36|5557.96|5559.36|5558.96|5559.36|5558.96|5558.36|5557.96|226
1721325240000|2024-07-18 17:54:00|5559.48|5559.08|5559.36|5558.96|5559.86|5559.46|5558.61|5558.21|548
1721325250000|2024-07-18 17:54:10|5558.86|5558.46|5558.36|5557.96|5559.61|5559.21|5558.11|5557.71|608
1721325260000|2024-07-18 17:54:20|5558.61|5558.21|5558.61|5558.21|5558.98|5558.58|5558.36|5557.96|200
1721325270000|2024-07-18 17:54:30|5558.73|5558.33|5558.61|5558.21|5559.11|5558.71|5558.61|5558.21|223
1721325280000|2024-07-18 17:54:40|5558.86|5558.46|5558.61|5558.21|5559.11|5558.71|5558.61|5558.21|404
1721325290000|2024-07-18 17:54:50|5558.11|5557.71|5558.86|5558.46|5558.86|5558.46|5558.11|5557.71|308
1721325300000|2024-07-18 17:55:00|5558.61|5558.21|5558.86|5558.46|5559.11|5558.71|5557.86|5557.46|654
1721325310000|2024-07-18 17:55:10|5558.61|5558.21|5558.61|5558.21|5558.86|5558.46|5558.36|5557.96|295
1721325320000|2024-07-18 17:55:20|5558.86|5558.46|5556.86|5556.46|5558.86|5558.46|5556.61|5556.21|833
1721325330000|2024-07-18 17:55:30|5557.36|5556.96|5555.11|5554.71|5557.36|5556.96|5554.86|5554.46|1263
1721325340000|2024-07-18 17:55:40|5554.86|5554.46|5554.11|5553.71|5555.61|5555.21|5554.11|5553.71|1151
1721325350000|2024-07-18 17:55:50|5554.36|5553.96|5554.11|5553.71|5554.61|5554.21|5553.36|5552.96|1152
1721325360000|2024-07-18 17:56:00|5554.36|5553.96|5554.61|5554.21|5555.11|5554.71|5554.36|5553.96|813
1721325370000|2024-07-18 17:56:10|5554.86|5554.46|5554.11|5553.71|5554.86|5554.46|5553.86|5553.46|512
1721325380000|2024-07-18 17:56:20|5554.23|5553.83|5555.36|5554.96|5555.36|5554.96|5553.86|5553.46|573
1721325390000|2024-07-18 17:56:30|5555.11|5554.71|5554.61|5554.21|5555.36|5554.96|5554.61|5554.21|275
1721325400000|2024-07-18 17:56:40|5554.36|5553.96|5554.36|5553.96|5554.36|5553.96|5553.61|5553.21|590
1721325410000|2024-07-18 17:56:50|5554.11|5553.71|5554.86|5554.46|5554.86|5554.46|5554.11|5553.71|451
1721325420000|2024-07-18 17:57:00|5555.11|5554.71|5554.86|5554.46|5555.11|5554.71|5554.36|5553.96|480
1721325430000|2024-07-18 17:57:10|5554.73|5554.33|5555.86|5555.46|5556.11|5555.71|5554.61|5554.21|500
1721325440000|2024-07-18 17:57:20|5555.61|5555.21|5555.36|5554.96|5556.11|5555.71|5555.11|5554.71|612
1721325450000|2024-07-18 17:57:30|5555.11|5554.71|5554.36|5553.96|5555.11|5554.71|5554.11|5553.71|495
1721325460000|2024-07-18 17:57:40|5554.23|5553.83|5554.11|5553.71|5554.61|5554.21|5553.73|5553.33|618
1721325470000|2024-07-18 17:57:50|5553.98|5553.58|5554.48|5554.08|5554.61|5554.21|5553.86|5553.46|286
1721325480000|2024-07-18 17:58:00|5554.36|5553.96|5554.11|5553.71|5554.61|5554.21|5553.73|5553.33|643
1721325490000|2024-07-18 17:58:10|5554.36|5553.96|5554.23|5553.83|5554.61|5554.21|5553.61|5553.21|516
1721325500000|2024-07-18 17:58:20|5554.11|5553.71|5554.33|5553.93|5554.58|5554.18|5553.61|5553.21|369
1721325510000|2024-07-18 17:58:30|5554.58|5554.18|5554.83|5554.43|5555.08|5554.68|5554.33|5553.93|677
1721325520000|2024-07-18 17:58:40|5554.58|5554.18|5554.33|5553.93|5554.58|5554.18|5553.83|5553.43|501
1721325530000|2024-07-18 17:58:50|5554.08|5553.68|5553.58|5553.18|5554.08|5553.68|5553.33|5552.93|454
1721325540000|2024-07-18 17:59:00|5553.83|5553.43|5553.83|5553.43|5554.08|5553.68|5553.2|5552.8|839
1721325550000|2024-07-18 17:59:10|5553.58|5553.18|5554.33|5553.93|5554.33|5553.93|5553.58|5553.18|194
1721325560000|2024-07-18 17:59:20|5554.08|5553.68|5553.33|5552.93|5554.33|5553.93|5553.33|5552.93|369
1721325570000|2024-07-18 17:59:30|5553.58|5553.18|5553.33|5552.93|5553.83|5553.43|5553.33|5552.93|422
1721325580000|2024-07-18 17:59:40|5553.45|5553.05|5554.08|5553.68|5554.08|5553.68|5553.33|5552.93|242
1721325590000|2024-07-18 17:59:50|5554.33|5553.93|5555.08|5554.68|5555.08|5554.68|5554.33|5553.93|688
1721325600000|2024-07-18 18:00:00|5555.33|5554.93|5553.83|5553.43|5555.58|5555.18|5553.83|5553.43|1231
1721325610000|2024-07-18 18:00:10|5553.58|5553.18|5553.08|5552.68|5553.83|5553.43|5552.58|5552.18|1085
1721325620000|2024-07-18 18:00:20|5552.58|5552.18|5553.08|5552.68|5553.33|5552.93|5552.58|5552.18|487
1721325630000|2024-07-18 18:00:30|5553.33|5552.93|5553.58|5553.18|5554.08|5553.68|5553.33|5552.93|481
1721325640000|2024-07-18 18:00:40|5553.33|5552.93|5552.83|5552.43|5553.33|5552.93|5552.58|5552.18|589
1721325650000|2024-07-18 18:00:50|5552.58|5552.18|5552.33|5551.93|5552.83|5552.43|5552.08|5551.68|1033
1721325660000|2024-07-18 18:01:00|5552.58|5552.18|5550.7|5550.3|5552.58|5552.18|5550.58|5550.18|1366
1721325670000|2024-07-18 18:01:10|5550.83|5550.43|5550.58|5550.18|5551.08|5550.68|5549.83|5549.43|1346
1721325680000|2024-07-18 18:01:20|5550.33|5549.93|5550.08|5549.68|5550.58|5550.18|5549.58|5549.18|973
1721325690000|2024-07-18 18:01:30|5549.83|5549.43|5549.33|5548.93|5549.83|5549.43|5548.58|5548.18|1133
1721325700000|2024-07-18 18:01:40|5549.58|5549.18|5549.83|5549.43|5551.08|5550.68|5549.58|5549.18|932
1721325710000|2024-07-18 18:01:50|5549.58|5549.18|5549.58|5549.18|5549.83|5549.43|5548.58|5548.18|1010
1721325720000|2024-07-18 18:02:00|5549.83|5549.43|5550.83|5550.43|5551.08|5550.68|5549.83|5549.43|1162
1721325730000|2024-07-18 18:02:10|5550.58|5550.18|5550.58|5550.18|5551.08|5550.68|5550.45|5550.05|573
1721325740000|2024-07-18 18:02:20|5550.45|5550.05|5549.83|5549.43|5550.45|5550.05|5549.58|5549.18|709
1721325750000|2024-07-18 18:02:30|5549.7|5549.3|5548.83|5548.43|5549.7|5549.3|5548.83|5548.43|451
1721325760000|2024-07-18 18:02:40|5548.58|5548.18|5549.08|5548.68|5549.33|5548.93|5548.58|5548.18|792
1721325770000|2024-07-18 18:02:50|5548.83|5548.43|5549.58|5549.18|5549.58|5549.18|5548.83|5548.43|589
1721325780000|2024-07-18 18:03:00|5549.83|5549.43|5551.58|5551.18|5551.58|5551.18|5549.58|5549.18|1078
1721325790000|2024-07-18 18:03:10|5551.83|5551.43|5551.58|5551.18|5552.33|5551.93|5551.58|5551.18|919
1721325800000|2024-07-18 18:03:20|5551.08|5550.68|5551.58|5551.18|5551.58|5551.18|5550.58|5550.18|557
1721325810000|2024-07-18 18:03:30|5551.08|5550.68|5552.58|5552.18|5552.58|5552.18|5551.08|5550.68|624
1721325820000|2024-07-18 18:03:40|5552.08|5551.68|5550.83|5550.43|5552.08|5551.68|5550.83|5550.43|548
1721325830000|2024-07-18 18:03:50|5550.95|5550.55|5551.08|5550.68|5551.08|5550.68|5550.33|5549.93|441
1721325840000|2024-07-18 18:04:00|5550.83|5550.43|5551.08|5550.68|5551.83|5551.43|5550.83|5550.43|486
1721325850000|2024-07-18 18:04:10|5550.83|5550.43|5551.33|5550.93|5551.33|5550.93|5550.58|5550.18|349
1721325860000|2024-07-18 18:04:20|5551.08|5550.68|5551.58|5551.18|5551.58|5551.18|5550.58|5550.18|509
1721325870000|2024-07-18 18:04:30|5551.33|5550.93|5551.33|5550.93|5551.83|5551.43|5551.33|5550.93|252
1721325880000|2024-07-18 18:04:40|5551.08|5550.68|5551.08|5550.68|5551.33|5550.93|5550.83|5550.43|586
1721325890000|2024-07-18 18:04:50|5550.95|5550.55|5550.7|5550.3|5550.95|5550.55|5550.58|5550.18|397
1721325900000|2024-07-18 18:05:00|5550.58|5550.18|5550.58|5550.18|5550.7|5550.3|5549.95|5549.55|709
1721325910000|2024-07-18 18:05:10|5550.83|5550.43|5550.58|5550.18|5551.58|5551.18|5550.58|5550.18|583
1721325920000|2024-07-18 18:05:20|5550.45|5550.05|5550.58|5550.18|5551.58|5551.18|5550.33|5549.93|483
1721325930000|2024-07-18 18:05:30|5550.33|5549.93|5550.58|5550.18|5551.08|5550.68|5550.33|5549.93|346
1721325940000|2024-07-18 18:05:40|5550.83|5550.43|5550.83|5550.43|5551.08|5550.68|5550.33|5549.93|273
1721325950000|2024-07-18 18:05:50|5550.95|5550.55|5551.83|5551.43|5551.95|5551.55|5550.95|5550.55|493
1721325960000|2024-07-18 18:06:00|5551.33|5550.93|5552.08|5551.68|5552.08|5551.68|5550.58|5550.18|576
1721325970000|2024-07-18 18:06:10|5551.95|5551.55|5553.33|5552.93|5553.33|5552.93|5551.83|5551.43|1780
1721325980000|2024-07-18 18:06:20|5553.45|5553.05|5553.08|5552.68|5553.58|5553.18|5552.83|5552.43|718
1721325990000|2024-07-18 18:06:30|5552.83|5552.43|5554.33|5553.93|5554.33|5553.93|5552.83|5552.43|826
1721326000000|2024-07-18 18:06:40|5554.45|5554.05|5553.08|5552.68|5554.45|5554.05|5553.08|5552.68|872
1721326010000|2024-07-18 18:06:50|5552.83|5552.43|5553.08|5552.68|5553.08|5552.68|5552.7|5552.3|466
1721326020000|2024-07-18 18:07:00|5553.33|5552.93|5553.08|5552.68|5553.33|5552.93|5552.83|5552.43|309
1721326030000|2024-07-18 18:07:10|5553.2|5552.8|5552.83|5552.43|5553.33|5552.93|5552.7|5552.3|446
1721326040000|2024-07-18 18:07:20|5552.95|5552.55|5552.83|5552.43|5553.33|5552.93|5552.58|5552.18|536
1721326050000|2024-07-18 18:07:30|5552.7|5552.3|5552.33|5551.93|5552.7|5552.3|5552.33|5551.93|622
1721326060000|2024-07-18 18:07:40|5552.58|5552.18|5552.58|5552.18|5552.58|5552.18|5552.33|5551.93|563
1721326070000|2024-07-18 18:07:50|5552.83|5552.43|5552.58|5552.18|5552.83|5552.43|5552.33|5551.93|446
1721326080000|2024-07-18 18:08:00|5552.45|5552.05|5552.33|5551.93|5552.83|5552.43|5552.33|5551.93|417
1721326090000|2024-07-18 18:08:10|||||||||1287
1721326100000|2024-07-18 18:08:20|||||||||329
1721326110000|2024-07-18 18:08:30|5552.45|5552.05|5552.83|5552.43|5553.33|5552.93|5552.45|5552.05|692
1721326120000|2024-07-18 18:08:40|5552.58|5552.18|5552.83|5552.43|5553.08|5552.68|5552.58|5552.18|617
1721326130000|2024-07-18 18:08:50|5552.7|5552.3|5552.58|5552.18|5552.7|5552.3|5552.33|5551.93|675
1721326140000|2024-07-18 18:09:00|5552.83|5552.43|5552.33|5551.93|5552.83|5552.43|5552.33|5551.93|580
1721326150000|2024-07-18 18:09:10|5552.45|5552.05|5552.58|5552.18|5552.58|5552.18|5552.45|5552.05|500
1721326160000|2024-07-18 18:09:20|5552.83|5552.43|5552.58|5552.18|5553.08|5552.68|5552.58|5552.18|521
1721326170000|2024-07-18 18:09:30|5552.33|5551.93|5552.33|5551.93|5552.33|5551.93|5552.33|5551.93|420
1721326180000|2024-07-18 18:09:40|5552.45|5552.05|5552.83|5552.43|5552.83|5552.43|5552.45|5552.05|254
1721326190000|2024-07-18 18:09:50|5553.08|5552.68|5553.08|5552.68|5553.33|5552.93|5552.83|5552.43|358
1721326200000|2024-07-18 18:10:00|5552.58|5552.18|5553.33|5552.93|5553.33|5552.93|5552.58|5552.18|356
1721326210000|2024-07-18 18:10:10|5553.45|5553.05|5552.58|5552.18|5553.45|5553.05|5552.45|5552.05|643
1721326220000|2024-07-18 18:10:20|5552.45|5552.05|5552.33|5551.93|5552.58|5552.18|5552.33|5551.93|1066
1721326230000|2024-07-18 18:10:30|5551.33|5550.93|5549.7|5549.3|5551.33|5550.93|5549.7|5549.3|2944
1721326240000|2024-07-18 18:10:40|5549.33|5548.93|5550.08|5549.68|5550.08|5549.68|5549.33|5548.93|591
1721326250000|2024-07-18 18:10:50|5550.33|5549.93|5549.58|5549.18|5550.58|5550.18|5549.58|5549.18|341
1721326260000|2024-07-18 18:11:00|5549.33|5548.93|5549.08|5548.68|5549.83|5549.43|5548.58|5548.18|827
1721326270000|2024-07-18 18:11:10|5549.33|5548.93|5549.58|5549.18|5550.33|5549.93|5549.08|5548.68|445
1721326280000|2024-07-18 18:11:20|5549.33|5548.93|5549.58|5549.18|5549.95|5549.55|5549.33|5548.93|319
1721326290000|2024-07-18 18:11:30|5549.83|5549.43|5548.83|5548.43|5549.83|5549.43|5548.7|5548.3|558
1721326300000|2024-07-18 18:11:40|5549.08|5548.68|5548.58|5548.18|5549.58|5549.18|5548.58|5548.18|524
1721326310000|2024-07-18 18:11:50|5548.83|5548.43|5548.83|5548.43|5548.83|5548.43|5548.33|5547.93|482
1721326320000|2024-07-18 18:12:00|5549.33|5548.93|5549.08|5548.68|5549.83|5549.43|5549.08|5548.68|509
1721326330000|2024-07-18 18:12:10|5548.83|5548.43|5548.58|5548.18|5549.08|5548.68|5548.58|5548.18|416
1721326340000|2024-07-18 18:12:20|5548.33|5547.93|5547.08|5546.68|5548.58|5548.18|5546.83|5546.43|1251
1721326350000|2024-07-18 18:12:30|5547.33|5546.93|5546.58|5546.18|5547.83|5547.43|5546.58|5546.18|897
1721326360000|2024-07-18 18:12:40|5546.83|5546.43|5546.58|5546.18|5547.33|5546.93|5546.58|5546.18|475
1721326370000|2024-07-18 18:12:50|5546.33|5545.93|5547.08|5546.68|5547.33|5546.93|5546.33|5545.93|484
1721326380000|2024-07-18 18:13:00|5546.95|5546.55|5547.08|5546.68|5547.83|5547.43|5546.95|5546.55|429
1721326390000|2024-07-18 18:13:10|5546.83|5546.43|5546.95|5546.55|5547.33|5546.93|5546.33|5545.93|436
1721326400000|2024-07-18 18:13:20|5546.83|5546.43|5547.33|5546.93|5547.33|5546.93|5546.33|5545.93|395
1721326410000|2024-07-18 18:13:30|5547.45|5547.05|5547.33|5546.93|5547.58|5547.18|5546.83|5546.43|451
1721326420000|2024-07-18 18:13:40|5547.2|5546.8|5547.08|5546.68|5547.58|5547.18|5547.08|5546.68|356
1721326430000|2024-07-18 18:13:50|5547.33|5546.93|5547.58|5547.18|5547.58|5547.18|5546.83|5546.43|522
1721326440000|2024-07-18 18:14:00|5547.7|5547.3|5546.83|5546.43|5547.83|5547.43|5546.83|5546.43|473
1721326450000|2024-07-18 18:14:10|5546.7|5546.3|5546.58|5546.18|5547.58|5547.18|5546.58|5546.18|295
1721326460000|2024-07-18 18:14:20|5546.83|5546.43|5547.08|5546.68|5547.33|5546.93|5546.08|5545.68|408
1721326470000|2024-07-18 18:14:30|5547.33|5546.93|5547.58|5547.18|5547.83|5547.43|5547.08|5546.68|318
1721326480000|2024-07-18 18:14:40|5547.7|5547.3|5547.58|5547.18|5548.08|5547.68|5547.33|5546.93|723
1721326490000|2024-07-18 18:14:50|5547.45|5547.05|5547.7|5547.3|5547.83|5547.43|5547.45|5547.05|430
1721326500000|2024-07-18 18:15:00|5548.08|5547.68|5548.08|5547.68|5548.83|5548.43|5547.58|5547.18|1349
1721326510000|2024-07-18 18:15:10|5547.83|5547.43|5547.58|5547.18|5548.83|5548.43|5547.58|5547.18|558
1721326520000|2024-07-18 18:15:20|5548.08|5547.68|5548.58|5548.18|5549.08|5548.68|5547.83|5547.43|744
1721326530000|2024-07-18 18:15:30|5548.7|5548.3|5547.83|5547.43|5548.7|5548.3|5547.58|5547.18|445
1721326540000|2024-07-18 18:15:40|5547.7|5547.3|5549.58|5549.18|5549.83|5549.43|5547.7|5547.3|750
1721326550000|2024-07-18 18:15:50|5549.83|5549.43|5550.58|5550.18|5550.58|5550.18|5549.83|5549.43|806
1721326560000|2024-07-18 18:16:00|5550.33|5549.93|5548.95|5548.55|5550.58|5550.18|5548.83|5548.43|735
1721326570000|2024-07-18 18:16:10|5548.83|5548.43|5548.33|5547.93|5549.33|5548.93|5547.83|5547.43|809
1721326580000|2024-07-18 18:16:20|5548.08|5547.68|5547.83|5547.43|5548.58|5548.18|5547.58|5547.18|598
1721326590000|2024-07-18 18:16:30|5547.95|5547.55|5547.33|5546.93|5547.95|5547.55|5547.33|5546.93|465
1721326600000|2024-07-18 18:16:40|5547.58|5547.18|5547.83|5547.43|5547.95|5547.55|5547.33|5546.93|304
1721326610000|2024-07-18 18:16:50|5547.7|5547.3|5547.58|5547.18|5547.83|5547.43|5547.58|5547.18|196
1721326620000|2024-07-18 18:17:00|5547.08|5546.68|5548.08|5547.68|5548.08|5547.68|5547.08|5546.68|469
1721326630000|2024-07-18 18:17:10|5548.33|5547.93|5548.08|5547.68|5548.58|5548.18|5547.58|5547.18|199
1721326640000|2024-07-18 18:17:20|5547.95|5547.55|5547.7|5547.3|5548.08|5547.68|5547.33|5546.93|317
1721326650000|2024-07-18 18:17:30|5547.58|5547.18|5547.83|5547.43|5548.33|5547.93|5547.58|5547.18|186
1721326660000|2024-07-18 18:17:40|5547.95|5547.55|5547.58|5547.18|5547.95|5547.55|5547.45|5547.05|231
1721326670000|2024-07-18 18:17:50|5547.7|5547.3|5547.08|5546.68|5547.83|5547.43|5546.83|5546.43|360
1721326680000|2024-07-18 18:18:00|5547.33|5546.93|5546.58|5546.18|5547.33|5546.93|5546.33|5545.93|735
1721326690000|2024-07-18 18:18:10|5546.33|5545.93|5546.58|5546.18|5546.83|5546.43|5546.33|5545.93|271
1721326700000|2024-07-18 18:18:20|5546.33|5545.93|5546.33|5545.93|5546.83|5546.43|5546.08|5545.68|545
1721326710000|2024-07-18 18:18:30|5546.58|5546.18|5546.58|5546.18|5547.08|5546.68|5546.45|5546.05|384
1721326720000|2024-07-18 18:18:40|5546.83|5546.43|5547.33|5546.93|5547.58|5547.18|5546.83|5546.43|292
1721326730000|2024-07-18 18:18:50|5547.2|5546.8|5547.83|5547.43|5547.83|5547.43|5547.08|5546.68|298
1721326740000|2024-07-18 18:19:00|5547.7|5547.3|5547.08|5546.68|5547.83|5547.43|5547.08|5546.68|408
1721326750000|2024-07-18 18:19:10|5547.33|5546.93|5547.33|5546.93|5547.83|5547.43|5547.08|5546.68|197
1721326760000|2024-07-18 18:19:20|5547.08|5546.68|5548.08|5547.68|5548.08|5547.68|5547.08|5546.68|499
1721326770000|2024-07-18 18:19:30|5547.83|5547.43|5547.33|5546.93|5547.83|5547.43|5547.08|5546.68|313
1721326780000|2024-07-18 18:19:40|5547.58|5547.18|5546.33|5545.93|5547.58|5547.18|5546.33|5545.93|430
1721326790000|2024-07-18 18:19:50|5546.58|5546.18|5546.7|5546.3|5546.83|5546.43|5546.58|5546.18|196
1721326800000|2024-07-18 18:20:00|5546.58|5546.18|5547.83|5547.43|5547.83|5547.43|5546.58|5546.18|577
1721326810000|2024-07-18 18:20:10|5548.08|5547.68|5549.08|5548.68|5549.08|5548.68|5548.08|5547.68|789
1721326820000|2024-07-18 18:20:20|5548.83|5548.43|5549.08|5548.68|5549.08|5548.68|5548.33|5547.93|362
1721326830000|2024-07-18 18:20:30|5548.83|5548.43|5548.33|5547.93|5549.08|5548.68|5548.08|5547.68|626
1721326840000|2024-07-18 18:20:40|5548.08|5547.68|5548.58|5548.18|5548.58|5548.18|5547.7|5547.3|381
1721326850000|2024-07-18 18:20:50|5548.33|5547.93|5548.33|5547.93|5548.83|5548.43|5548.08|5547.68|481
1721326860000|2024-07-18 18:21:00|5548.08|5547.68|5548.08|5547.68|5548.08|5547.68|5547.33|5546.93|511
1721326870000|2024-07-18 18:21:10|5547.83|5547.43|5546.58|5546.18|5547.83|5547.43|5546.58|5546.18|451
1721326880000|2024-07-18 18:21:20|5546.45|5546.05|5547.33|5546.93|5547.33|5546.93|5546.45|5546.05|363
1721326890000|2024-07-18 18:21:30|5547.2|5546.8|5546.83|5546.43|5547.2|5546.8|5546.33|5545.93|352
1721326900000|2024-07-18 18:21:40|5547.08|5546.68|5546.33|5545.93|5547.08|5546.68|5546.33|5545.93|370
1721326910000|2024-07-18 18:21:50|5546.58|5546.18|5547.08|5546.68|5547.33|5546.93|5546.58|5546.18|332
1721326920000|2024-07-18 18:22:00|5547.33|5546.93|5546.83|5546.43|5547.45|5547.05|5546.58|5546.18|344
1721326930000|2024-07-18 18:22:10|5546.95|5546.55|5546.58|5546.18|5547.58|5547.18|5546.33|5545.93|515
1721326940000|2024-07-18 18:22:20|5546.45|5546.05|5546.58|5546.18|5546.83|5546.43|5546.33|5545.93|257
1721326950000|2024-07-18 18:22:30|5546.33|5545.93|5546.83|5546.43|5546.83|5546.43|5546.33|5545.93|664
1721326960000|2024-07-18 18:22:40|5546.58|5546.18|5547.08|5546.68|5547.08|5546.68|5546.58|5546.18|251
1721326970000|2024-07-18 18:22:50|5546.83|5546.43|5547.2|5546.8|5547.33|5546.93|5546.58|5546.18|277
1721326980000|2024-07-18 18:23:00|5546.83|5546.43|5547.95|5547.55|5548.08|5547.68|5546.83|5546.43|497
1721326990000|2024-07-18 18:23:10|5547.83|5547.43|5548.58|5548.18|5549.33|5548.93|5547.83|5547.43|991
1721327000000|2024-07-18 18:23:20|5548.08|5547.68|5548.33|5547.93|5548.58|5548.18|5547.58|5547.18|586
1721327010000|2024-07-18 18:23:30|5548.08|5547.68|5548.83|5548.43|5548.83|5548.43|5547.33|5546.93|255
1721327020000|2024-07-18 18:23:40|5549.08|5548.68|5549.58|5549.18|5549.58|5549.18|5548.83|5548.43|353
1721327030000|2024-07-18 18:23:50|5549.33|5548.93|5549.58|5549.18|5549.7|5549.3|5549.33|5548.93|300
1721327040000|2024-07-18 18:24:00|5549.83|5549.43|5549.08|5548.68|5550.08|5549.68|5548.83|5548.43|542
1721327050000|2024-07-18 18:24:10|5549.33|5548.93|5550.33|5549.93|5550.58|5550.18|5549.33|5548.93|748
1721327060000|2024-07-18 18:24:20|5550.45|5550.05|5551.08|5550.68|5551.58|5551.18|5550.45|5550.05|1052
1721327070000|2024-07-18 18:24:30|5551.58|5551.18|5551.33|5550.93|5551.58|5551.18|5550.58|5550.18|605
1721327080000|2024-07-18 18:24:40|5551.58|5551.18|5551.83|5551.43|5552.83|5552.43|5551.58|5551.18|1018
1721327090000|2024-07-18 18:24:50|5551.58|5551.18|5551.83|5551.43|5552.08|5551.68|5551.33|5550.93|642
1721327100000|2024-07-18 18:25:00|5551.58|5551.18|5551.83|5551.43|5551.83|5551.43|5551.33|5550.93|391
1721327110000|2024-07-18 18:25:10|5551.58|5551.18|5550.33|5549.93|5551.58|5551.18|5550.08|5549.68|1037
1721327120000|2024-07-18 18:25:20|5550.58|5550.18|5550.08|5549.68|5550.83|5550.43|5550.08|5549.68|422
1721327130000|2024-07-18 18:25:30|5550.33|5549.93|5550.33|5549.93|5550.33|5549.93|5549.83|5549.43|331
1721327140000|2024-07-18 18:25:40|5550.45|5550.05|5549.83|5549.43|5550.58|5550.18|5549.33|5548.93|418
1721327150000|2024-07-18 18:25:50|5550.08|5549.68|5550.08|5549.68|5550.33|5549.93|5549.33|5548.93|451
1721327160000|2024-07-18 18:26:00|5550.33|5549.93|5550.83|5550.43|5551.08|5550.68|5550.2|5549.8|496
1721327170000|2024-07-18 18:26:10|5550.58|5550.18|5549.83|5549.43|5550.58|5550.18|5549.58|5549.18|388
1721327180000|2024-07-18 18:26:20|5550.08|5549.68|5550.83|5550.43|5550.83|5550.43|5549.83|5549.43|365
1721327190000|2024-07-18 18:26:30|5550.58|5550.18|5549.08|5548.68|5550.58|5550.18|5548.83|5548.43|445
1721327200000|2024-07-18 18:26:40|5549.2|5548.8|5548.33|5547.93|5549.33|5548.93|5548.08|5547.68|621
1721327210000|2024-07-18 18:26:50|5548.08|5547.68|5547.83|5547.43|5548.58|5548.18|5547.58|5547.18|511
1721327220000|2024-07-18 18:27:00|5548.08|5547.68|5547.83|5547.43|5548.33|5547.93|5547.58|5547.18|589
1721327230000|2024-07-18 18:27:10|5547.95|5547.55|5547.83|5547.43|5548.08|5547.68|5547.33|5546.93|309
1721327240000|2024-07-18 18:27:20|5547.95|5547.55|5547.33|5546.93|5548.08|5547.68|5547.33|5546.93|244
1721327250000|2024-07-18 18:27:30|5546.83|5546.43|5547.08|5546.68|5547.08|5546.68|5546.33|5545.93|858
1721327260000|2024-07-18 18:27:40|5546.83|5546.43|5547.08|5546.68|5547.58|5547.18|5546.83|5546.43|494
1721327270000|2024-07-18 18:27:50|5547.33|5546.93|5546.58|5546.18|5547.33|5546.93|5546.08|5545.68|355
1721327280000|2024-07-18 18:28:00|5546.33|5545.93|5546.33|5545.93|5546.58|5546.18|5545.58|5545.18|955
1721327290000|2024-07-18 18:28:10|5546.08|5545.68|5546.45|5546.05|5546.58|5546.18|5545.58|5545.18|539
1721327300000|2024-07-18 18:28:20|5546.58|5546.18|5545.83|5545.43|5546.58|5546.18|5545.33|5544.93|463
1721327310000|2024-07-18 18:28:30|5546.08|5545.68|5545.58|5545.18|5546.08|5545.68|5544.83|5544.43|648
1721327320000|2024-07-18 18:28:40|5545.83|5545.43|5546.08|5545.68|5546.83|5546.43|5545.83|5545.43|853
1721327330000|2024-07-18 18:28:50|5545.95|5545.55|5545.08|5544.68|5546.08|5545.68|5544.83|5544.43|555
1721327340000|2024-07-18 18:29:00|5544.83|5544.43|5544.58|5544.18|5545.58|5545.18|5544.33|5543.93|1176
1721327350000|2024-07-18 18:29:10|5544.7|5544.3|5544.7|5544.3|5545.08|5544.68|5544.58|5544.18|363
1721327360000|2024-07-18 18:29:20|5544.58|5544.18|5545.95|5545.55|5545.95|5545.55|5544.58|5544.18|738
1721327370000|2024-07-18 18:29:30|5545.83|5545.43|5544.83|5544.43|5545.83|5545.43|5544.58|5544.18|642
1721327380000|2024-07-18 18:29:40|5544.7|5544.3|5544.33|5543.93|5544.83|5544.43|5544.08|5543.68|490
1721327390000|2024-07-18 18:29:50|5544.58|5544.18|5544.33|5543.93|5544.95|5544.55|5544.08|5543.68|386
1721327400000|2024-07-18 18:30:00|5544.08|5543.68|5544.08|5543.68|5545.08|5544.68|5543.83|5543.43|1471
1721327410000|2024-07-18 18:30:10|5544.2|5543.8|5543.83|5543.43|5544.58|5544.18|5543.58|5543.18|790
1721327420000|2024-07-18 18:30:20|5543.7|5543.3|5543.58|5543.18|5543.7|5543.3|5542.08|5541.68|2110
1721327430000|2024-07-18 18:30:30|5543.33|5542.93|5542.83|5542.43|5544.08|5543.68|5542.83|5542.43|862
1721327440000|2024-07-18 18:30:40|5542.95|5542.55|5543.08|5542.68|5543.58|5543.18|5542.58|5542.18|549
1721327450000|2024-07-18 18:30:50|5542.83|5542.43|5542.58|5542.18|5542.83|5542.43|5541.83|5541.43|894
1721327460000|2024-07-18 18:31:00|5542.83|5542.43|5542.08|5541.68|5542.83|5542.43|5542.08|5541.68|679
1721327470000|2024-07-18 18:31:10|5542.2|5541.8|5540.83|5540.43|5542.58|5542.18|5540.83|5540.43|1760
1721327480000|2024-07-18 18:31:20|5541.08|5540.68|5541.33|5540.93|5541.58|5541.18|5540.83|5540.43|864
1721327490000|2024-07-18 18:31:30|5541.2|5540.8|5541.58|5541.18|5541.95|5541.55|5540.83|5540.43|970
1721327500000|2024-07-18 18:31:40|5541.45|5541.05|5541.33|5540.93|5542.33|5541.93|5541.08|5540.68|964
1721327510000|2024-07-18 18:31:50|5541.08|5540.68|5541.33|5540.93|5541.33|5540.93|5540.83|5540.43|554
1721327520000|2024-07-18 18:32:00|5541.08|5540.68|5540.83|5540.43|5541.58|5541.18|5540.58|5540.18|603
1721327530000|2024-07-18 18:32:10|5541.08|5540.68|5541.08|5540.68|5541.33|5540.93|5540.58|5540.18|747
1721327540000|2024-07-18 18:32:20|5541.33|5540.93|5542.08|5541.68|5542.08|5541.68|5541.33|5540.93|802
1721327550000|2024-07-18 18:32:30|5541.95|5541.55|5542.58|5542.18|5542.58|5542.18|5541.7|5541.3|633
1721327560000|2024-07-18 18:32:40|5542.45|5542.05|5544.08|5543.68|5544.08|5543.68|5542.45|5542.05|1066
1721327570000|2024-07-18 18:32:50|5544.2|5543.8|5544.58|5544.18|5544.58|5544.18|5544.08|5543.68|970
1721327580000|2024-07-18 18:33:00|5544.83|5544.43|5543.58|5543.18|5544.83|5544.43|5543.58|5543.18|825
1721327590000|2024-07-18 18:33:10|5543.33|5542.93|5542.33|5541.93|5543.33|5542.93|5542.33|5541.93|850
1721327600000|2024-07-18 18:33:20|5542.08|5541.68|5542.33|5541.93|5542.58|5542.18|5541.95|5541.55|256
1721327610000|2024-07-18 18:33:30|5542.58|5542.18|5543.95|5543.55|5543.95|5543.55|5542.58|5542.18|595
1721327620000|2024-07-18 18:33:40|5543.83|5543.43|5543.7|5543.3|5543.83|5543.43|5543.58|5543.18|377
1721327630000|2024-07-18 18:33:50|5543.83|5543.43|5544.58|5544.18|5544.58|5544.18|5543.83|5543.43|571
1721327640000|2024-07-18 18:34:00|5544.08|5543.68|5545.33|5544.93|5545.45|5545.05|5544.08|5543.68|795
1721327650000|2024-07-18 18:34:10|5545.58|5545.18|5546.33|5545.93|5546.58|5546.18|5545.33|5544.93|869
1721327660000|2024-07-18 18:34:20|5546.58|5546.18|5546.33|5545.93|5546.58|5546.18|5545.83|5545.43|930
1721327670000|2024-07-18 18:34:30|5546.08|5545.68|5545.83|5545.43|5547.08|5546.68|5545.83|5545.43|563
1721327680000|2024-07-18 18:34:40|5545.58|5545.18|5544.08|5543.68|5545.83|5545.43|5544.08|5543.68|699
1721327690000|2024-07-18 18:34:50|5544.2|5543.8|5544.58|5544.18|5544.58|5544.18|5543.83|5543.43|518
1721327700000|2024-07-18 18:35:00|5544.83|5544.43|5545.08|5544.68|5546.33|5545.93|5544.83|5544.43|891
1721327710000|2024-07-18 18:35:10|5544.95|5544.55|5545.33|5544.93|5545.95|5545.55|5544.95|5544.55|338
1721327720000|2024-07-18 18:35:20|5545.08|5544.68|5546.08|5545.68|5546.33|5545.93|5545.08|5544.68|501
1721327730000|2024-07-18 18:35:30|5545.95|5545.55|5545.45|5545.05|5546.33|5545.93|5545.33|5544.93|526
1721327740000|2024-07-18 18:35:40|5545.08|5544.68|5544.08|5543.68|5545.08|5544.68|5543.95|5543.55|705
1721327750000|2024-07-18 18:35:50|5543.95|5543.55|5544.33|5543.93|5544.33|5543.93|5543.58|5543.18|562
1721327760000|2024-07-18 18:36:00|5544.08|5543.68|5543.08|5542.68|5544.08|5543.68|5542.83|5542.43|691
1721327770000|2024-07-18 18:36:10|5542.58|5542.18|5541.83|5541.43|5542.58|5542.18|5541.83|5541.43|733
1721327780000|2024-07-18 18:36:20|5541.95|5541.55|5542.33|5541.93|5542.58|5542.18|5541.58|5541.18|427
1721327790000|2024-07-18 18:36:30|5542.08|5541.68|5542.08|5541.68|5542.33|5541.93|5541.58|5541.18|464
1721327800000|2024-07-18 18:36:40|5542.33|5541.93|5542.33|5541.93|5542.83|5542.43|5542.08|5541.68|298
1721327810000|2024-07-18 18:36:50|5542.08|5541.68|5542.33|5541.93|5542.58|5542.18|5542.08|5541.68|409
1721327820000|2024-07-18 18:37:00|5542.45|5542.05|5542.33|5541.93|5542.83|5542.43|5542.08|5541.68|537
1721327830000|2024-07-18 18:37:10|5542.58|5542.18|5542.33|5541.93|5542.83|5542.43|5541.83|5541.43|415
1721327840000|2024-07-18 18:37:20|5542.2|5541.8|5541.33|5540.93|5542.2|5541.8|5541.08|5540.68|713
1721327850000|2024-07-18 18:37:30|5541.2|5540.8|5541.33|5540.93|5541.33|5540.93|5541.08|5540.68|513
1721327860000|2024-07-18 18:37:40|5541.58|5541.18|5541.08|5540.68|5541.58|5541.18|5541.08|5540.68|554
1721327870000|2024-07-18 18:37:50|5541.2|5540.8|5541.58|5541.18|5541.58|5541.18|5541.08|5540.68|493
1721327880000|2024-07-18 18:38:00|5542.08|5541.68|5540.83|5540.43|5542.08|5541.68|5540.83|5540.43|851
1721327890000|2024-07-18 18:38:10|5541.08|5540.68|5541.58|5541.18|5541.58|5541.18|5541.08|5540.68|430
1721327900000|2024-07-18 18:38:20|5541.33|5540.93|5540.83|5540.43|5541.58|5541.18|5540.83|5540.43|715
1721327910000|2024-07-18 18:38:30|5541.08|5540.68|5541.08|5540.68|5541.33|5540.93|5540.83|5540.43|746
1721327920000|2024-07-18 18:38:40|5540.95|5540.55|5540.58|5540.18|5541.08|5540.68|5540.33|5539.93|556
1721327930000|2024-07-18 18:38:50|5540.33|5539.93|5540.83|5540.43|5540.83|5540.43|5540.33|5539.93|542
1721327940000|2024-07-18 18:39:00|5541.08|5540.68|5540.83|5540.43|5541.33|5540.93|5540.58|5540.18|745
1721327950000|2024-07-18 18:39:10|5540.7|5540.3|5540.83|5540.43|5541.33|5540.93|5540.7|5540.3|389
1721327960000|2024-07-18 18:39:20|5540.58|5540.18|5540.83|5540.43|5540.83|5540.43|5539.58|5539.18|1369
1721327970000|2024-07-18 18:39:30|5540.58|5540.18|5539.58|5539.18|5540.83|5540.43|5539.58|5539.18|747
1721327980000|2024-07-18 18:39:40|5539.33|5538.93|5538.08|5537.68|5539.33|5538.93|5537.83|5537.43|998
1721327990000|2024-07-18 18:39:50|5538.33|5537.93|5537.08|5536.68|5538.33|5537.93|5537.08|5536.68|1824
1721328000000|2024-07-18 18:40:00|5537.33|5536.93|5538.58|5538.18|5539.33|5538.93|5537.08|5536.68|1495
1721328010000|2024-07-18 18:40:10|5539.08|5538.68|5539.83|5539.43|5539.83|5539.43|5538.33|5537.93|960
1721328020000|2024-07-18 18:40:20|5540.08|5539.68|5540.08|5539.68|5540.83|5540.43|5539.83|5539.43|1082
1721328030000|2024-07-18 18:40:30|5539.83|5539.43|5539.83|5539.43|5539.95|5539.55|5538.83|5538.43|840
1721328040000|2024-07-18 18:40:40|5540.08|5539.68|5540.83|5540.43|5540.83|5540.43|5540.08|5539.68|929
1721328050000|2024-07-18 18:40:50|5540.58|5540.18|5539.33|5538.93|5540.58|5540.18|5539.33|5538.93|532
1721328060000|2024-07-18 18:41:00|5539.08|5538.68|5539.08|5538.68|5539.83|5539.43|5538.83|5538.43|550
1721328070000|2024-07-18 18:41:10|5538.83|5538.43|5540.08|5539.68|5540.58|5540.18|5538.83|5538.43|481
1721328080000|2024-07-18 18:41:20|5539.83|5539.43|5540.83|5540.43|5541.08|5540.68|5539.58|5539.18|826
1721328090000|2024-07-18 18:41:30|5540.95|5540.55|5540.95|5540.55|5541.58|5541.18|5540.58|5540.18|821
1721328100000|2024-07-18 18:41:40|5540.58|5540.18|5540.08|5539.68|5540.83|5540.43|5539.83|5539.43|379
1721328110000|2024-07-18 18:41:50|5540.58|5540.18|5541.33|5540.93|5541.33|5540.93|5540.45|5540.05|565
1721328120000|2024-07-18 18:42:00|5541.2|5540.8|5540.83|5540.43|5541.33|5540.93|5540.58|5540.18|541
1721328130000|2024-07-18 18:42:10|5540.58|5540.18|5540.33|5539.93|5541.08|5540.68|5540.33|5539.93|406
1721328140000|2024-07-18 18:42:20|5540.08|5539.68|5539.33|5538.93|5540.33|5539.93|5539.33|5538.93|536
1721328150000|2024-07-18 18:42:30|5539.45|5539.05|5540.33|5539.93|5540.33|5539.93|5539.08|5538.68|414
1721328160000|2024-07-18 18:42:40|5540.58|5540.18|5541.33|5540.93|5541.58|5541.18|5540.33|5539.93|457
1721328170000|2024-07-18 18:42:50|5541.58|5541.18|5539.58|5539.18|5541.58|5541.18|5539.58|5539.18|460
1721328180000|2024-07-18 18:43:00|5539.33|5538.93|5539.58|5539.18|5540.08|5539.68|5539.33|5538.93|543
1721328190000|2024-07-18 18:43:10|5539.33|5538.93|5539.83|5539.43|5540.08|5539.68|5539.2|5538.8|541
1721328200000|2024-07-18 18:43:20|5539.58|5539.18|5539.58|5539.18|5540.58|5540.18|5539.33|5538.93|368
1721328210000|2024-07-18 18:43:30|5539.45|5539.05|5539.08|5538.68|5539.58|5539.18|5538.83|5538.43|476
1721328220000|2024-07-18 18:43:40|5539.2|5538.8|5539.08|5538.68|5539.58|5539.18|5539.08|5538.68|308
1721328230000|2024-07-18 18:43:50|5539.33|5538.93|5539.08|5538.68|5539.58|5539.18|5539.08|5538.68|251
1721328240000|2024-07-18 18:44:00|5539.33|5538.93|5539.33|5538.93|5539.58|5539.18|5539.08|5538.68|547
1721328250000|2024-07-18 18:44:10|5539.08|5538.68|5538.08|5537.68|5539.33|5538.93|5538.08|5537.68|755
1721328260000|2024-07-18 18:44:20|5537.83|5537.43|5538.33|5537.93|5538.83|5538.43|5537.83|5537.43|490
1721328270000|2024-07-18 18:44:30|5538.08|5537.68|5538.33|5537.93|5538.33|5537.93|5537.7|5537.3|315
1721328280000|2024-07-18 18:44:40|5538.2|5537.8|5540.08|5539.68|5540.08|5539.68|5538.08|5537.68|1002
1721328290000|2024-07-18 18:44:50|5540.33|5539.93|5539.33|5538.93|5540.33|5539.93|5538.83|5538.43|825
1721328300000|2024-07-18 18:45:00|5539.08|5538.68|5538.33|5537.93|5539.08|5538.68|5538.33|5537.93|385
1721328310000|2024-07-18 18:45:10|5538.08|5537.68|5537.58|5537.18|5538.58|5538.18|5537.58|5537.18|770
1721328320000|2024-07-18 18:45:20|5537.83|5537.43|5538.33|5537.93|5539.08|5538.68|5537.83|5537.43|559
1721328330000|2024-07-18 18:45:30|5538.08|5537.68|5538.08|5537.68|5538.33|5537.93|5537.83|5537.43|412
1721328340000|2024-07-18 18:45:40|5537.95|5537.55|5538.33|5537.93|5538.58|5538.18|5537.83|5537.43|281
1721328350000|2024-07-18 18:45:50|5538.2|5537.8|5537.83|5537.43|5538.33|5537.93|5537.83|5537.43|320
1721328360000|2024-07-18 18:46:00|5537.95|5537.55|5538.08|5537.68|5538.33|5537.93|5537.58|5537.18|433
1721328370000|2024-07-18 18:46:10|5537.95|5537.55|5538.58|5538.18|5538.58|5538.18|5537.08|5536.68|786
1721328380000|2024-07-18 18:46:20|5538.33|5537.93|5538.08|5537.68|5538.33|5537.93|5537.58|5537.18|663
1721328390000|2024-07-18 18:46:30|5538.33|5537.93|5537.58|5537.18|5538.83|5538.43|5537.58|5537.18|408
1721328400000|2024-07-18 18:46:40|5537.83|5537.43|5538.45|5538.05|5538.58|5538.18|5537.83|5537.43|363
1721328410000|2024-07-18 18:46:50|5538.58|5538.18|5539.33|5538.93|5539.58|5539.18|5538.33|5537.93|683
1721328420000|2024-07-18 18:47:00|5539.08|5538.68|5537.95|5537.55|5539.08|5538.68|5537.83|5537.43|383
1721328430000|2024-07-18 18:47:10|5537.83|5537.43|5537.83|5537.43|5538.08|5537.68|5537.58|5537.18|482
1721328440000|2024-07-18 18:47:20|5537.58|5537.18|5537.45|5537.05|5537.83|5537.43|5537.33|5536.93|260
1721328450000|2024-07-18 18:47:30|5537.58|5537.18|5536.83|5536.43|5537.58|5537.18|5536.83|5536.43|611
1721328460000|2024-07-18 18:47:40|5537.08|5536.68|5537.08|5536.68|5537.33|5536.93|5536.83|5536.43|445
1721328470000|2024-07-18 18:47:50|5537.33|5536.93|5537.33|5536.93|5537.83|5537.43|5537.08|5536.68|418
1721328480000|2024-07-18 18:48:00|5537.58|5537.18|5537.33|5536.93|5537.58|5537.18|5537.08|5536.68|307
1721328490000|2024-07-18 18:48:10|5537.58|5537.18|5538.33|5537.93|5538.83|5538.43|5537.58|5537.18|741
1721328500000|2024-07-18 18:48:20|5538.08|5537.68|5537.58|5537.18|5538.33|5537.93|5537.33|5536.93|228
1721328510000|2024-07-18 18:48:30|5537.83|5537.43|5538.83|5538.43|5538.83|5538.43|5537.83|5537.43|353
1721328520000|2024-07-18 18:48:40|5539.08|5538.68|5539.58|5539.18|5539.83|5539.43|5539.08|5538.68|470
1721328530000|2024-07-18 18:48:50|5539.45|5539.05|5539.08|5538.68|5539.58|5539.18|5539.08|5538.68|269
1721328540000|2024-07-18 18:49:00|5538.95|5538.55|5538.08|5537.68|5538.95|5538.55|5537.83|5537.43|522
1721328550000|2024-07-18 18:49:10|5537.95|5537.55|5537.83|5537.43|5537.95|5537.55|5537.33|5536.93|462
1721328560000|2024-07-18 18:49:20|5538.08|5537.68|5537.33|5536.93|5538.33|5537.93|5537.33|5536.93|327
1721328570000|2024-07-18 18:49:30|5537.2|5536.8|5537.33|5536.93|5537.58|5537.18|5537.08|5536.68|317
1721328580000|2024-07-18 18:49:40|5537.58|5537.18|5537.33|5536.93|5537.58|5537.18|5537.33|5536.93|277
1721328590000|2024-07-18 18:49:50|5537.08|5536.68|5536.08|5535.68|5537.2|5536.8|5536.08|5535.68|1138
1721328600000|2024-07-18 18:50:00|5536.33|5535.93|5536.08|5535.68|5536.83|5536.43|5535.83|5535.43|1073
1721328610000|2024-07-18 18:50:10|5536.33|5535.93|5536.83|5536.43|5536.83|5536.43|5536.08|5535.68|647
1721328620000|2024-07-18 18:50:20|5537.08|5536.68|5537.33|5536.93|5538.08|5537.68|5536.83|5536.43|825
1721328630000|2024-07-18 18:50:30|5537.45|5537.05|5537.83|5537.43|5538.33|5537.93|5537.33|5536.93|575
1721328640000|2024-07-18 18:50:40|5537.7|5537.3|5538.33|5537.93|5538.33|5537.93|5537.08|5536.68|511
1721328650000|2024-07-18 18:50:50|5538.58|5538.18|5538.58|5538.18|5538.58|5538.18|5538.08|5537.68|456
1721328660000|2024-07-18 18:51:00|5538.83|5538.43|5536.83|5536.43|5538.83|5538.43|5536.83|5536.43|534
1721328670000|2024-07-18 18:51:10|5536.7|5536.3|5536.08|5535.68|5536.7|5536.3|5535.83|5535.43|614
1721328680000|2024-07-18 18:51:20|5535.83|5535.43|5535.83|5535.43|5536.08|5535.68|5535.33|5534.93|660
1721328690000|2024-07-18 18:51:30|5536.08|5535.68|5536.33|5535.93|5536.58|5536.18|5536.08|5535.68|497
1721328700000|2024-07-18 18:51:40|5536.45|5536.05|5535.08|5534.68|5536.45|5536.05|5534.83|5534.43|497
1721328710000|2024-07-18 18:51:50|5535.33|5534.93|5535.08|5534.68|5535.58|5535.18|5535.08|5534.68|293
1721328720000|2024-07-18 18:52:00|5535.33|5534.93|5535.08|5534.68|5535.33|5534.93|5535.08|5534.68|296
1721328730000|2024-07-18 18:52:10|5534.83|5534.43|5533.08|5532.68|5534.83|5534.43|5532.58|5532.18|1687
1721328740000|2024-07-18 18:52:20|5532.95|5532.55|5533.33|5532.93|5533.58|5533.18|5532.58|5532.18|938
1721328750000|2024-07-18 18:52:30|5533.08|5532.68|5533.08|5532.68|5533.58|5533.18|5532.83|5532.43|514
1721328760000|2024-07-18 18:52:40|5532.83|5532.43|5533.58|5533.18|5533.7|5533.3|5532.83|5532.43|613
1721328770000|2024-07-18 18:52:50|5533.45|5533.05|5532.83|5532.43|5533.45|5533.05|5532.58|5532.18|407
1721328780000|2024-07-18 18:53:00|5532.58|5532.18|5533.45|5533.05|5533.83|5533.43|5532.58|5532.18|1091
1721328790000|2024-07-18 18:53:10|5533.58|5533.18|5533.58|5533.18|5533.58|5533.18|5533.08|5532.68|550
1721328800000|2024-07-18 18:53:20|5533.83|5533.43|5533.58|5533.18|5534.33|5533.93|5533.58|5533.18|598
1721328810000|2024-07-18 18:53:30|5533.83|5533.43|5533.58|5533.18|5534.08|5533.68|5533.58|5533.18|331
1721328820000|2024-07-18 18:53:40|5533.83|5533.43|5534.83|5534.43|5534.83|5534.43|5533.7|5533.3|526
1721328830000|2024-07-18 18:53:50|5534.58|5534.18|5536.08|5535.68|5536.33|5535.93|5534.58|5534.18|858
1721328840000|2024-07-18 18:54:00|5536.33|5535.93|5537.08|5536.68|5537.83|5537.43|5536.33|5535.93|1508
1721328850000|2024-07-18 18:54:10|5536.83|5536.43|5537.83|5537.43|5538.08|5537.68|5536.83|5536.43|1097
1721328860000|2024-07-18 18:54:20|5538.08|5537.68|5538.83|5538.43|5539.58|5539.18|5538.08|5537.68|1280
1721328870000|2024-07-18 18:54:30|5540.08|5539.68|5541.58|5541.18|5541.58|5541.18|5539.83|5539.43|2257
1721328880000|2024-07-18 18:54:40|5542.08|5541.68|5541.33|5540.93|5542.08|5541.68|5540.58|5540.18|1349
1721328890000|2024-07-18 18:54:50|5541.2|5540.8|5541.33|5540.93|5541.33|5540.93|5540.58|5540.18|497
1721328900000|2024-07-18 18:55:00|5541.08|5540.68|5541.33|5540.93|5541.83|5541.43|5540.58|5540.18|1393
1721328910000|2024-07-18 18:55:10|5541.08|5540.68|5540.95|5540.55|5541.08|5540.68|5540.58|5540.18|683
1721328920000|2024-07-18 18:55:20|5541.08|5540.68|5540.83|5540.43|5541.58|5541.18|5540.33|5539.93|796
1721328930000|2024-07-18 18:55:30|5540.95|5540.55|5541.33|5540.93|5541.45|5541.05|5540.83|5540.43|722
1721328940000|2024-07-18 18:55:40|5541.2|5540.8|5542.33|5541.93|5542.33|5541.93|5541.08|5540.68|959
1721328950000|2024-07-18 18:55:50|5542.58|5542.18|5543.08|5542.68|5543.08|5542.68|5542.33|5541.93|1168
1721328960000|2024-07-18 18:56:00|5542.58|5542.18|5542.83|5542.43|5543.33|5542.93|5542.58|5542.18|832
1721328970000|2024-07-18 18:56:10|5542.58|5542.18|5542.58|5542.18|5542.83|5542.43|5541.83|5541.43|963
1721328980000|2024-07-18 18:56:20|5542.83|5542.43|5541.95|5541.55|5542.83|5542.43|5541.83|5541.43|727
1721328990000|2024-07-18 18:56:30|5542.08|5541.68|5541.83|5541.43|5542.33|5541.93|5541.83|5541.43|398
1721329000000|2024-07-18 18:56:40|5541.95|5541.55|5542.58|5542.18|5542.83|5542.43|5541.83|5541.43|359
1721329010000|2024-07-18 18:56:50|5542.33|5541.93|5542.08|5541.68|5542.58|5542.18|5542.08|5541.68|348
1721329020000|2024-07-18 18:57:00|5541.83|5541.43|5541.08|5540.68|5541.83|5541.43|5541.08|5540.68|881
1721329030000|2024-07-18 18:57:10|5541.2|5540.8|5541.58|5541.18|5542.08|5541.68|5541.2|5540.8|450
1721329040000|2024-07-18 18:57:20|5541.33|5540.93|5541.33|5540.93|5541.83|5541.43|5541.08|5540.68|293
1721329050000|2024-07-18 18:57:30|5541.08|5540.68|5540.83|5540.43|5541.08|5540.68|5539.83|5539.43|673
1721329060000|2024-07-18 18:57:40|5541.08|5540.68|5542.08|5541.68|5542.33|5541.93|5540.83|5540.43|751
1721329070000|2024-07-18 18:57:50|5541.83|5541.43|5542.08|5541.68|5542.08|5541.68|5541.58|5541.18|418
1721329080000|2024-07-18 18:58:00|5542.33|5541.93|5541.58|5541.18|5542.33|5541.93|5541.33|5540.93|400
1721329090000|2024-07-18 18:58:10|5541.83|5541.43|5541.33|5540.93|5542.33|5541.93|5541.33|5540.93|366
1721329100000|2024-07-18 18:58:20|5541.58|5541.18|5542.33|5541.93|5542.83|5542.43|5541.33|5540.93|469
1721329110000|2024-07-18 18:58:30|5542.08|5541.68|5542.08|5541.68|5542.08|5541.68|5541.58|5541.18|432
1721329120000|2024-07-18 18:58:40|5541.83|5541.43|5541.33|5540.93|5542.08|5541.68|5541.33|5540.93|503
1721329130000|2024-07-18 18:58:50|5541.2|5540.8|5541.08|5540.68|5541.33|5540.93|5541.08|5540.68|258
1721329140000|2024-07-18 18:59:00|5540.83|5540.43|5541.58|5541.18|5541.7|5541.3|5540.58|5540.18|1045
1721329150000|2024-07-18 18:59:10|5541.83|5541.43|5541.83|5541.43|5542.08|5541.68|5541.58|5541.18|487
1721329160000|2024-07-18 18:59:20|5541.7|5541.3|5542.08|5541.68|5542.33|5541.93|5541.58|5541.18|458
1721329170000|2024-07-18 18:59:30|5542.33|5541.93|5542.58|5542.18|5542.7|5542.3|5541.83|5541.43|464
1721329180000|2024-07-18 18:59:40|5542.45|5542.05|5543.33|5542.93|5543.33|5542.93|5542.45|5542.05|466
1721329190000|2024-07-18 18:59:50|5543.08|5542.68|5542.08|5541.68|5543.08|5542.68|5541.83|5541.43|709
1721329200000|2024-07-18 19:00:00|5541.58|5541.18|5542.08|5541.68|5543.08|5542.68|5541.33|5540.93|883
1721329210000|2024-07-18 19:00:10|5541.95|5541.55|5542.83|5542.43|5542.83|5542.43|5541.83|5541.43|557
1721329220000|2024-07-18 19:00:20|5543.33|5542.93|5541.58|5541.18|5543.33|5542.93|5541.58|5541.18|552
1721329230000|2024-07-18 19:00:30|5541.33|5540.93|5543.58|5543.18|5543.58|5543.18|5541.33|5540.93|847
1721329240000|2024-07-18 19:00:40|5543.83|5543.43|5544.58|5544.18|5544.58|5544.18|5543.83|5543.43|880
1721329250000|2024-07-18 19:00:50|5544.7|5544.3|5544.83|5544.43|5545.33|5544.93|5544.7|5544.3|907
1721329260000|2024-07-18 19:01:00|5545.08|5544.68|5546.33|5545.93|5546.33|5545.93|5544.58|5544.18|1141
1721329270000|2024-07-18 19:01:10|5546.08|5545.68|5546.83|5546.43|5546.83|5546.43|5545.08|5544.68|1754
1721329280000|2024-07-18 19:01:20|5546.58|5546.18|5545.08|5544.68|5546.58|5546.18|5544.83|5544.43|754
1721329290000|2024-07-18 19:01:30|5544.83|5544.43|5546.08|5545.68|5546.08|5545.68|5544.83|5544.43|656
1721329300000|2024-07-18 19:01:40|5546.33|5545.93|5545.83|5545.43|5546.33|5545.93|5545.58|5545.18|364
1721329310000|2024-07-18 19:01:50|5546.08|5545.68|5545.83|5545.43|5546.08|5545.68|5545.33|5544.93|329
1721329320000|2024-07-18 19:02:00|5545.33|5544.93|5545.58|5545.18|5545.83|5545.43|5545.33|5544.93|512
1721329330000|2024-07-18 19:02:10|5545.33|5544.93|5545.58|5545.18|5545.83|5545.43|5545.33|5544.93|558
1721329340000|2024-07-18 19:02:20|5545.83|5545.43|5544.83|5544.43|5545.83|5545.43|5544.33|5543.93|704
1721329350000|2024-07-18 19:02:30|5545.08|5544.68|5545.83|5545.43|5545.83|5545.43|5544.83|5544.43|342
1721329360000|2024-07-18 19:02:40|5545.58|5545.18|5545.58|5545.18|5545.58|5545.18|5544.83|5544.43|442
1721329370000|2024-07-18 19:02:50|5545.7|5545.3|5545.08|5544.68|5545.83|5545.43|5545.08|5544.68|316
1721329380000|2024-07-18 19:03:00|5544.83|5544.43|5543.33|5542.93|5544.83|5544.43|5543.08|5542.68|1050
1721329390000|2024-07-18 19:03:10|5543.58|5543.18|5544.83|5544.43|5544.83|5544.43|5543.33|5542.93|632
1721329400000|2024-07-18 19:03:20|5545.33|5544.93|5544.33|5543.93|5545.33|5544.93|5544.33|5543.93|545
1721329410000|2024-07-18 19:03:30|5544.08|5543.68|5543.83|5543.43|5544.33|5543.93|5543.58|5543.18|318
1721329420000|2024-07-18 19:03:40|5544.08|5543.68|5543.83|5543.43|5544.08|5543.68|5543.33|5542.93|350
1721329430000|2024-07-18 19:03:50|5544.08|5543.68|5543.58|5543.18|5544.58|5544.18|5543.58|5543.18|308
1721329440000|2024-07-18 19:04:00|5543.33|5542.93|5542.33|5541.93|5543.33|5542.93|5542.08|5541.68|905
1721329450000|2024-07-18 19:04:10|5542.08|5541.68|5541.08|5540.68|5542.08|5541.68|5541.08|5540.68|798
1721329460000|2024-07-18 19:04:20|5541.33|5540.93|5540.33|5539.93|5541.33|5540.93|5540.33|5539.93|696
1721329470000|2024-07-18 19:04:30|5540.2|5539.8|5538.33|5537.93|5540.33|5539.93|5538.33|5537.93|858
1721329480000|2024-07-18 19:04:40|5538.45|5538.05|5538.58|5538.18|5539.33|5538.93|5538.33|5537.93|766
1721329490000|2024-07-18 19:04:50|5538.83|5538.43|5539.08|5538.68|5539.33|5538.93|5538.83|5538.43|302
1721329500000|2024-07-18 19:05:00|5538.83|5538.43|5537.58|5537.18|5539.33|5538.93|5537.58|5537.18|1215
1721329510000|2024-07-18 19:05:10|5537.33|5536.93|5537.83|5537.43|5538.45|5538.05|5537.33|5536.93|812
1721329520000|2024-07-18 19:05:20|5537.33|5536.93|5537.58|5537.18|5538.33|5537.93|5537.33|5536.93|608
1721329530000|2024-07-18 19:05:30|5537.83|5537.43|5538.58|5538.18|5538.58|5538.18|5537.83|5537.43|484
1721329540000|2024-07-18 19:05:40|5538.7|5538.3|5538.58|5538.18|5539.33|5538.93|5538.58|5538.18|520
1721329550000|2024-07-18 19:05:50|5538.7|5538.3|5538.83|5538.43|5539.58|5539.18|5538.58|5538.18|362
1721329560000|2024-07-18 19:06:00|5539.08|5538.68|5540.2|5539.8|5540.83|5540.43|5538.83|5538.43|991
1721329570000|2024-07-18 19:06:10|5540.08|5539.68|5541.08|5540.68|5541.08|5540.68|5539.58|5539.18|395
1721329580000|2024-07-18 19:06:20|5540.58|5540.18|5541.08|5540.68|5541.08|5540.68|5540.58|5540.18|442
1721329590000|2024-07-18 19:06:30|5541.33|5540.93|5540.08|5539.68|5541.33|5540.93|5540.08|5539.68|398
1721329600000|2024-07-18 19:06:40|5540.33|5539.93|5540.58|5540.18|5540.58|5540.18|5539.83|5539.43|440
1721329610000|2024-07-18 19:06:50|5540.45|5540.05|5540.83|5540.43|5541.08|5540.68|5540.33|5539.93|574
1721329620000|2024-07-18 19:07:00|5540.7|5540.3|5540.08|5539.68|5540.95|5540.55|5539.58|5539.18|475
1721329630000|2024-07-18 19:07:10|5539.83|5539.43|5539.58|5539.18|5540.08|5539.68|5539.33|5538.93|496
1721329640000|2024-07-18 19:07:20|5539.83|5539.43|5538.83|5538.43|5539.83|5539.43|5538.83|5538.43|485
1721329650000|2024-07-18 19:07:30|5539.08|5538.68|5538.83|5538.43|5539.83|5539.43|5538.58|5538.18|520
1721329660000|2024-07-18 19:07:40|5539.08|5538.68|5538.08|5537.68|5539.08|5538.68|5538.08|5537.68|538
1721329670000|2024-07-18 19:07:50|5538.33|5537.93|5538.58|5538.18|5539.08|5538.68|5538.33|5537.93|506
1721329680000|2024-07-18 19:08:00|5538.83|5538.43|5538.7|5538.3|5539.33|5538.93|5538.33|5537.93|395
1721329690000|2024-07-18 19:08:10|5538.83|5538.43|5538.33|5537.93|5538.83|5538.43|5537.83|5537.43|638
1721329700000|2024-07-18 19:08:20|5538.08|5537.68|5537.58|5537.18|5538.33|5537.93|5537.08|5536.68|916
1721329710000|2024-07-18 19:08:30|5537.83|5537.43|5536.83|5536.43|5537.83|5537.43|5536.08|5535.68|1367
1721329720000|2024-07-18 19:08:40|5536.58|5536.18|5536.83|5536.43|5537.58|5537.18|5536.58|5536.18|1009
1721329730000|2024-07-18 19:08:50|5536.58|5536.18|5537.08|5536.68|5537.33|5536.93|5536.58|5536.18|567
1721329740000|2024-07-18 19:09:00|5537.33|5536.93|5537.33|5536.93|5537.83|5537.43|5537.08|5536.68|453
1721329750000|2024-07-18 19:09:10|5537.2|5536.8|5537.33|5536.93|5537.58|5537.18|5536.83|5536.43|434
1721329760000|2024-07-18 19:09:20|5537.58|5537.18|5537.58|5537.18|5537.83|5537.43|5537.08|5536.68|480
1721329770000|2024-07-18 19:09:30|5537.33|5536.93|5537.58|5537.18|5537.58|5537.18|5537.08|5536.68|444
1721329780000|2024-07-18 19:09:40|5537.7|5537.3|5538.08|5537.68|5538.08|5537.68|5537.08|5536.68|690
1721329790000|2024-07-18 19:09:50|5538.33|5537.93|5537.45|5537.05|5538.33|5537.93|5537.33|5536.93|547
1721329800000|2024-07-18 19:10:00|5537.58|5537.18|5537.58|5537.18|5538.45|5538.05|5537.33|5536.93|851
1721329810000|2024-07-18 19:10:10|5537.83|5537.43|5537.08|5536.68|5537.83|5537.43|5536.95|5536.55|584
1721329820000|2024-07-18 19:10:20|5537.33|5536.93|5535.33|5534.93|5537.33|5536.93|5534.83|5534.43|1421
1721329830000|2024-07-18 19:10:30|5535.08|5534.68|5534.83|5534.43|5535.33|5534.93|5534.58|5534.18|1244
1721329840000|2024-07-18 19:10:40|5535.33|5534.93|5534.58|5534.18|5535.33|5534.93|5534.58|5534.18|665
1721329850000|2024-07-18 19:10:50|5534.83|5534.43|5535.33|5534.93|5535.33|5534.93|5534.83|5534.43|518
1721329860000|2024-07-18 19:11:00|5535.08|5534.68|5534.83|5534.43|5535.83|5535.43|5534.83|5534.43|724
1721329870000|2024-07-18 19:11:10|5535.08|5534.68|5534.83|5534.43|5535.08|5534.68|5534.83|5534.43|386
1721329880000|2024-07-18 19:11:20|5534.7|5534.3|5534.45|5534.05|5534.7|5534.3|5533.33|5532.93|959
1721329890000|2024-07-18 19:11:30|5534.33|5533.93|5534.08|5533.68|5534.58|5534.18|5533.58|5533.18|701
1721329900000|2024-07-18 19:11:40|5534.2|5533.8|5533.08|5532.68|5534.2|5533.8|5532.83|5532.43|988
1721329910000|2024-07-18 19:11:50|5532.83|5532.43|5532.83|5532.43|5533.08|5532.68|5532.58|5532.18|1094
1721329920000|2024-07-18 19:12:00|5532.58|5532.18|5532.58|5532.18|5533.58|5533.18|5532.58|5532.18|1380
1721329930000|2024-07-18 19:12:10|5532.33|5531.93|5532.33|5531.93|5532.83|5532.43|5532.33|5531.93|504
1721329940000|2024-07-18 19:12:20|5530.83|5530.43|5529.58|5529.18|5531.33|5530.93|5529.58|5529.18|3212
1721329950000|2024-07-18 19:12:30|5529.33|5528.93|5527.83|5527.43|5529.58|5529.18|5527.33|5526.93|2438
1721329960000|2024-07-18 19:12:40|5527.33|5526.93|5526.33|5525.93|5527.33|5526.93|5526.08|5525.68|3299
1721329970000|2024-07-18 19:12:50|5526.08|5525.68|5525.33|5524.93|5526.58|5526.18|5524.58|5524.18|2739
1721329980000|2024-07-18 19:13:00|5525.08|5524.68|5524.83|5524.43|5526.08|5525.68|5524.83|5524.43|2237
1721329990000|2024-07-18 19:13:10|5525.08|5524.68|5524.33|5523.93|5525.08|5524.68|5523.45|5523.05|2415
1721330000000|2024-07-18 19:13:20|5524.08|5523.68|5523.83|5523.43|5524.58|5524.18|5523.33|5522.93|1763
1721330010000|2024-07-18 19:13:30|5524.08|5523.68|5524.83|5524.43|5525.33|5524.93|5524.08|5523.68|1260
1721330020000|2024-07-18 19:13:40|5525.08|5524.68|5524.33|5523.93|5525.33|5524.93|5524.33|5523.93|1058
1721330030000|2024-07-18 19:13:50|5524.2|5523.8|5524.58|5524.18|5524.83|5524.43|5524.08|5523.68|1720
1721330040000|2024-07-18 19:14:00|5524.33|5523.93|5522.58|5522.18|5524.58|5524.18|5522.58|5522.18|1606
1721330050000|2024-07-18 19:14:10|5522.83|5522.43|5524.08|5523.68|5524.33|5523.93|5522.58|5522.18|1575
1721330060000|2024-07-18 19:14:20|5523.83|5523.43|5526.08|5525.68|5526.08|5525.68|5523.83|5523.43|1886
1721330070000|2024-07-18 19:14:30|5526.33|5525.93|5526.08|5525.68|5526.58|5526.18|5524.58|5524.18|2014
1721330080000|2024-07-18 19:14:40|5526.58|5526.18|5527.58|5527.18|5527.58|5527.18|5526.08|5525.68|1794
1721330090000|2024-07-18 19:14:50|5527.33|5526.93|5527.08|5526.68|5527.83|5527.43|5526.45|5526.05|1301
1721330100000|2024-07-18 19:15:00|5527.33|5526.93|5528.83|5528.43|5529.33|5528.93|5527.08|5526.68|2400
1721330110000|2024-07-18 19:15:10|5529.08|5528.68|5529.58|5529.18|5529.83|5529.43|5528.83|5528.43|1560
1721330120000|2024-07-18 19:15:20|5529.33|5528.93|5529.08|5528.68|5529.83|5529.43|5528.33|5527.93|1399
1721330130000|2024-07-18 19:15:30|5528.95|5528.55|5529.33|5528.93|5530.08|5529.68|5528.95|5528.55|1598
1721330140000|2024-07-18 19:15:40|5529.58|5529.18|5530.45|5530.05|5530.58|5530.18|5529.33|5528.93|1203
1721330150000|2024-07-18 19:15:50|5530.33|5529.93|5529.7|5529.3|5530.58|5530.18|5529.08|5528.68|1048
1721330160000|2024-07-18 19:16:00|5529.83|5529.43|5529.83|5529.43|5530.58|5530.18|5529.33|5528.93|1432
1721330170000|2024-07-18 19:16:10|5529.58|5529.18|5529.33|5528.93|5530.08|5529.68|5529.08|5528.68|842
1721330180000|2024-07-18 19:16:20|5529.58|5529.18|5529.83|5529.43|5530.58|5530.18|5529.58|5529.18|818
1721330190000|2024-07-18 19:16:30|5530.08|5529.68|5530.83|5530.43|5530.83|5530.43|5529.83|5529.43|954
1721330200000|2024-07-18 19:16:40|5530.58|5530.18|5530.08|5529.68|5531.08|5530.68|5530.08|5529.68|775
1721330210000|2024-07-18 19:16:50|5529.83|5529.43|5529.58|5529.18|5530.08|5529.68|5529.2|5528.8|732
1721330220000|2024-07-18 19:17:00|5529.83|5529.43|5531.08|5530.68|5531.58|5531.18|5529.83|5529.43|1526
1721330230000|2024-07-18 19:17:10|5530.83|5530.43|5530.33|5529.93|5531.08|5530.68|5529.33|5528.93|1301
1721330240000|2024-07-18 19:17:20|5530.45|5530.05|5530.33|5529.93|5531.08|5530.68|5530.08|5529.68|784
1721330250000|2024-07-18 19:17:30|5530.45|5530.05|5530.33|5529.93|5530.58|5530.18|5529.83|5529.43|811
1721330260000|2024-07-18 19:17:40|5530.08|5529.68|5530.08|5529.68|5530.45|5530.05|5530.08|5529.68|541
1721330270000|2024-07-18 19:17:50|5529.95|5529.55|5530.08|5529.68|5530.83|5530.43|5529.83|5529.43|752
1721330280000|2024-07-18 19:18:00|5530.33|5529.93|5530.58|5530.18|5531.83|5531.43|5530.33|5529.93|1355
1721330290000|2024-07-18 19:18:10|5530.33|5529.93|5530.08|5529.68|5530.58|5530.18|5529.58|5529.18|806
1721330300000|2024-07-18 19:18:20|5530.2|5529.8|5528.58|5528.18|5530.33|5529.93|5528.58|5528.18|806
1721330310000|2024-07-18 19:18:30|5529.08|5528.68|5527.83|5527.43|5529.08|5528.68|5527.83|5527.43|1169
1721330320000|2024-07-18 19:18:40|5528.08|5527.68|5527.83|5527.43|5528.58|5528.18|5527.58|5527.18|830
1721330330000|2024-07-18 19:18:50|5528.08|5527.68|5527.83|5527.43|5528.08|5527.68|5527.83|5527.43|521
1721330340000|2024-07-18 19:19:00|5528.08|5527.68|5527.33|5526.93|5528.08|5527.68|5527.08|5526.68|804
1721330350000|2024-07-18 19:19:10|5527.58|5527.18|5527.08|5526.68|5527.95|5527.55|5526.95|5526.55|724
1721330360000|2024-07-18 19:19:20|5526.95|5526.55|5527.08|5526.68|5527.33|5526.93|5526.33|5525.93|979
1721330370000|2024-07-18 19:19:30|5527.2|5526.8|5528.83|5528.43|5529.33|5528.93|5527.2|5526.8|1071
1721330380000|2024-07-18 19:19:40|5528.7|5528.3|5528.83|5528.43|5528.83|5528.43|5527.58|5527.18|926
1721330390000|2024-07-18 19:19:50|5528.58|5528.18|5527.83|5527.43|5528.83|5528.43|5527.83|5527.43|430
1721330400000|2024-07-18 19:20:00|5527.72|5527.32|5526.22|5525.82|5528.47|5528.07|5526.22|5525.82|1066
1721330410000|2024-07-18 19:20:10|5525.97|5525.57|5525.22|5524.82|5526.22|5525.82|5524.97|5524.57|1582
1721330420000|2024-07-18 19:20:20|5525.47|5525.07|5526.47|5526.07|5527.22|5526.82|5525.47|5525.07|936
1721330430000|2024-07-18 19:20:30|5526.22|5525.82|5526.97|5526.57|5526.97|5526.57|5526.22|5525.82|545
1721330440000|2024-07-18 19:20:40|5526.84|5526.44|5527.22|5526.82|5527.22|5526.82|5526.47|5526.07|724
1721330450000|2024-07-18 19:20:50|5526.97|5526.57|5527.22|5526.82|5527.72|5527.32|5526.97|5526.57|621
1721330460000|2024-07-18 19:21:00|5527.47|5527.07|5526.97|5526.57|5527.47|5527.07|5526.97|5526.57|915
1721330470000|2024-07-18 19:21:10|5527.22|5526.82|5525.72|5525.32|5527.97|5527.57|5525.72|5525.32|986
1721330480000|2024-07-18 19:21:20|5526.22|5525.82|5527.47|5527.07|5527.97|5527.57|5525.47|5525.07|1905
1721330490000|2024-07-18 19:21:30|5527.97|5527.57|5526.72|5526.32|5529.22|5528.82|5526.72|5526.32|2556
1721330500000|2024-07-18 19:21:40|5526.97|5526.57|5527.47|5527.07|5527.72|5527.32|5526.97|5526.57|1389
1721330510000|2024-07-18 19:21:50|5527.72|5527.32|5526.47|5526.07|5527.97|5527.57|5526.47|5526.07|947
1721330520000|2024-07-18 19:22:00|5526.72|5526.32|5527.47|5527.07|5527.72|5527.32|5526.47|5526.07|971
1721330530000|2024-07-18 19:22:10|5527.34|5526.94|5526.97|5526.57|5527.47|5527.07|5526.72|5526.32|851
1721330540000|2024-07-18 19:22:20|5526.72|5526.32|5525.22|5524.82|5526.72|5526.32|5525.22|5524.82|1325
1721330550000|2024-07-18 19:22:30|5525.47|5525.07|5526.72|5526.32|5526.84|5526.44|5525.47|5525.07|1041
1721330560000|2024-07-18 19:22:40|5526.47|5526.07|5525.47|5525.07|5526.47|5526.07|5525.47|5525.07|680
1721330570000|2024-07-18 19:22:50|5525.72|5525.32|5525.72|5525.32|5526.22|5525.82|5525.47|5525.07|689
1721330580000|2024-07-18 19:23:00|5525.47|5525.07|5524.97|5524.57|5525.72|5525.32|5524.72|5524.32|1024
1721330590000|2024-07-18 19:23:10|5525.22|5524.82|5525.09|5524.69|5525.97|5525.57|5524.72|5524.32|946
1721330600000|2024-07-18 19:23:20|5524.97|5524.57|5524.47|5524.07|5524.97|5524.57|5524.22|5523.82|745
1721330610000|2024-07-18 19:23:30|5524.72|5524.32|5523.72|5523.32|5524.97|5524.57|5523.72|5523.32|924
1721330620000|2024-07-18 19:23:40|5523.97|5523.57|5525.22|5524.82|5525.47|5525.07|5523.97|5523.57|956
1721330630000|2024-07-18 19:23:50|5525.47|5525.07|5527.47|5527.07|5527.47|5527.07|5525.47|5525.07|1097
1721330640000|2024-07-18 19:24:00|5526.97|5526.57|5524.72|5524.32|5527.22|5526.82|5524.47|5524.07|1438
1721330650000|2024-07-18 19:24:10|5524.47|5524.07|5524.72|5524.32|5525.22|5524.82|5523.97|5523.57|862
1721330660000|2024-07-18 19:24:20|5524.47|5524.07|5525.22|5524.82|5525.47|5525.07|5524.47|5524.07|477
1721330670000|2024-07-18 19:24:30|5525.47|5525.07|5524.97|5524.57|5525.59|5525.19|5524.72|5524.32|651
1721330680000|2024-07-18 19:24:40|5525.09|5524.69|5524.97|5524.57|5525.22|5524.82|5524.72|5524.32|351
1721330690000|2024-07-18 19:24:50|5525.22|5524.82|5524.72|5524.32|5525.22|5524.82|5524.72|5524.32|651
1721330700000|2024-07-18 19:25:00|5525.22|5524.82|5526.72|5526.32|5527.47|5527.07|5524.97|5524.57|1067
1721330710000|2024-07-18 19:25:10|5526.97|5526.57|5526.47|5526.07|5526.97|5526.57|5525.47|5525.07|530
1721330720000|2024-07-18 19:25:20|5526.59|5526.19|5526.97|5526.57|5527.22|5526.82|5525.97|5525.57|876
1721330730000|2024-07-18 19:25:30|5526.72|5526.32|5528.22|5527.82|5528.22|5527.82|5526.72|5526.32|1244
1721330740000|2024-07-18 19:25:40|5528.47|5528.07|5527.22|5526.82|5528.72|5528.32|5527.22|5526.82|980
1721330750000|2024-07-18 19:25:50|5527.47|5527.07|5528.47|5528.07|5528.47|5528.07|5526.72|5526.32|869
1721330760000|2024-07-18 19:26:00|5528.72|5528.32|5529.47|5529.07|5529.47|5529.07|5527.72|5527.32|871
1721330770000|2024-07-18 19:26:10|5529.72|5529.32|5528.97|5528.57|5529.97|5529.57|5528.97|5528.57|960
1721330780000|2024-07-18 19:26:20|5529.22|5528.82|5529.22|5528.82|5529.22|5528.82|5528.47|5528.07|767
1721330790000|2024-07-18 19:26:30|5529.47|5529.07|5529.47|5529.07|5529.97|5529.57|5529.09|5528.69|875
1721330800000|2024-07-18 19:26:40|5529.22|5528.82|5528.97|5528.57|5529.47|5529.07|5528.84|5528.44|483
1721330810000|2024-07-18 19:26:50|5528.72|5528.32|5528.47|5528.07|5528.97|5528.57|5528.34|5527.94|641
1721330820000|2024-07-18 19:27:00|5528.72|5528.32|5529.97|5529.57|5530.22|5529.82|5528.47|5528.07|769
1721330830000|2024-07-18 19:27:10|5530.09|5529.69|5531.72|5531.32|5531.72|5531.32|5529.97|5529.57|1198
1721330840000|2024-07-18 19:27:20|5531.47|5531.07|5529.72|5529.32|5531.47|5531.07|5529.22|5528.82|914
1721330850000|2024-07-18 19:27:30|5529.97|5529.57|5529.59|5529.19|5529.97|5529.57|5528.47|5528.07|741
1721330860000|2024-07-18 19:27:40|5529.72|5529.32|5531.47|5531.07|5531.72|5531.32|5529.72|5529.32|625
1721330870000|2024-07-18 19:27:50|5531.72|5531.32|5532.47|5532.07|5532.72|5532.32|5531.72|5531.32|989
1721330880000|2024-07-18 19:28:00|5531.97|5531.57|5531.72|5531.32|5531.97|5531.57|5530.97|5530.57|1427
1721330890000|2024-07-18 19:28:10|5531.47|5531.07|5531.22|5530.82|5531.97|5531.57|5530.84|5530.44|630
1721330900000|2024-07-18 19:28:20|5530.97|5530.57|5532.22|5531.82|5532.72|5532.32|5530.97|5530.57|662
1721330910000|2024-07-18 19:28:30|5532.34|5531.94|5530.97|5530.57|5532.72|5532.32|5530.97|5530.57|773
1721330920000|2024-07-18 19:28:40|5530.72|5530.32|5530.72|5530.32|5531.47|5531.07|5530.72|5530.32|759
1721330930000|2024-07-18 19:28:50|5530.97|5530.57|5531.22|5530.82|5531.72|5531.32|5530.97|5530.57|685
1721330940000|2024-07-18 19:29:00|5531.47|5531.07|5530.97|5530.57|5531.47|5531.07|5530.72|5530.32|636
1721330950000|2024-07-18 19:29:10|5531.22|5530.82|5530.97|5530.57|5531.72|5531.32|5530.97|5530.57|555
1721330960000|2024-07-18 19:29:20|5531.22|5530.82|5532.22|5531.82|5532.47|5532.07|5530.97|5530.57|1066
1721330970000|2024-07-18 19:29:30|5531.97|5531.57|5532.22|5531.82|5532.72|5532.32|5531.47|5531.07|520
1721330980000|2024-07-18 19:29:40|5531.97|5531.57|5531.97|5531.57|5532.22|5531.82|5531.47|5531.07|715
1721330990000|2024-07-18 19:29:50|5532.22|5531.82|5532.72|5532.32|5532.97|5532.57|5532.22|5531.82|801
1721331000000|2024-07-18 19:30:00|5531.97|5531.57|5530.47|5530.07|5531.97|5531.57|5529.47|5529.07|2011
1721331010000|2024-07-18 19:30:10|5530.72|5530.32|5531.47|5531.07|5531.47|5531.07|5529.97|5529.57|1214
1721331020000|2024-07-18 19:30:20|5531.72|5531.32|5532.22|5531.82|5532.72|5532.32|5531.47|5531.07|1033
1721331030000|2024-07-18 19:30:30|5532.47|5532.07|5533.72|5533.32|5534.72|5534.32|5532.47|5532.07|1781
1721331040000|2024-07-18 19:30:40|5533.47|5533.07|5533.97|5533.57|5533.97|5533.57|5533.22|5532.82|518
1721331050000|2024-07-18 19:30:50|5533.72|5533.32|5533.72|5533.32|5534.22|5533.82|5532.97|5532.57|1000
1721331060000|2024-07-18 19:31:00|5533.84|5533.44|5534.22|5533.82|5535.22|5534.82|5533.47|5533.07|1842
1721331070000|2024-07-18 19:31:10|5534.47|5534.07|5533.47|5533.07|5535.22|5534.82|5533.47|5533.07|1027
1721331080000|2024-07-18 19:31:20|5533.72|5533.32|5532.72|5532.32|5533.72|5533.32|5532.47|5532.07|915
1721331090000|2024-07-18 19:31:30|5532.47|5532.07|5532.22|5531.82|5532.84|5532.44|5531.97|5531.57|848
1721331100000|2024-07-18 19:31:40|5532.47|5532.07|5532.22|5531.82|5532.47|5532.07|5531.72|5531.32|369
1721331110000|2024-07-18 19:31:50|5532.34|5531.94|5532.97|5532.57|5533.22|5532.82|5532.34|5531.94|657
1721331120000|2024-07-18 19:32:00|5532.72|5532.32|5530.72|5530.32|5532.97|5532.57|5530.72|5530.32|1408
1721331130000|2024-07-18 19:32:10|5530.47|5530.07|5531.22|5530.82|5531.22|5530.82|5530.47|5530.07|670
1721331140000|2024-07-18 19:32:20|5531.47|5531.07|5531.22|5530.82|5531.72|5531.32|5530.97|5530.57|568
1721331150000|2024-07-18 19:32:30|5530.97|5530.57|5531.22|5530.82|5531.97|5531.57|5530.97|5530.57|443
1721331160000|2024-07-18 19:32:40|5530.97|5530.57|5530.97|5530.57|5531.72|5531.32|5530.97|5530.57|572
1721331170000|2024-07-18 19:32:50|5530.72|5530.32|5530.72|5530.32|5530.97|5530.57|5530.47|5530.07|390
1721331180000|2024-07-18 19:33:00|5530.47|5530.07|5530.97|5530.57|5531.47|5531.07|5530.22|5529.82|898
1721331190000|2024-07-18 19:33:10|5531.22|5530.82|5533.47|5533.07|5533.47|5533.07|5530.97|5530.57|1147
1721331200000|2024-07-18 19:33:20|5533.22|5532.82|5534.47|5534.07|5534.97|5534.57|5533.22|5532.82|1373
1721331210000|2024-07-18 19:33:30|5534.22|5533.82|5533.22|5532.82|5534.22|5533.82|5531.97|5531.57|1141
1721331220000|2024-07-18 19:33:40|5533.47|5533.07|5534.72|5534.32|5534.72|5534.32|5533.22|5532.82|1190
1721331230000|2024-07-18 19:33:50|5534.84|5534.44|5533.97|5533.57|5535.47|5535.07|5533.97|5533.57|825
1721331240000|2024-07-18 19:34:00|5534.22|5533.82|5532.72|5532.32|5534.22|5533.82|5532.72|5532.32|894
1721331250000|2024-07-18 19:34:10|5532.84|5532.44|5532.47|5532.07|5533.22|5532.82|5532.47|5532.07|956
1721331260000|2024-07-18 19:34:20|5532.22|5531.82|5532.72|5532.32|5532.97|5532.57|5532.22|5531.82|926
1721331270000|2024-07-18 19:34:30|5532.47|5532.07|5531.97|5531.57|5532.72|5532.32|5531.72|5531.32|651
1721331280000|2024-07-18 19:34:40|5532.22|5531.82|5531.59|5531.19|5532.22|5531.82|5531.22|5530.82|470
1721331290000|2024-07-18 19:34:50|5531.97|5531.57|5532.97|5532.57|5533.22|5532.82|5531.47|5531.07|742
1721331300000|2024-07-18 19:35:00|5533.22|5532.82|5533.72|5533.32|5533.97|5533.57|5532.72|5532.32|986
1721331310000|2024-07-18 19:35:10|5533.84|5533.44|5534.47|5534.07|5534.47|5534.07|5533.72|5533.32|628
1721331320000|2024-07-18 19:35:20|5534.72|5534.32|5535.47|5535.07|5535.47|5535.07|5534.34|5533.94|467
1721331330000|2024-07-18 19:35:30|5535.34|5534.94|5535.22|5534.82|5535.34|5534.94|5534.47|5534.07|649
1721331340000|2024-07-18 19:35:40|5534.97|5534.57|5534.72|5534.32|5535.47|5535.07|5534.72|5534.32|680
1721331350000|2024-07-18 19:35:50|5534.97|5534.57|5534.22|5533.82|5535.09|5534.69|5534.22|5533.82|764
1721331360000|2024-07-18 19:36:00|5533.97|5533.57|5533.22|5532.82|5534.09|5533.69|5533.22|5532.82|704
1721331370000|2024-07-18 19:36:10|5532.97|5532.57|5533.47|5533.07|5533.97|5533.57|5532.97|5532.57|588
1721331380000|2024-07-18 19:36:20|5532.97|5532.57|5533.47|5533.07|5533.47|5533.07|5532.47|5532.07|724
1721331390000|2024-07-18 19:36:30|5533.97|5533.57|5534.22|5533.82|5534.47|5534.07|5533.72|5533.32|815
1721331400000|2024-07-18 19:36:40|5534.47|5534.07|5535.22|5534.82|5535.22|5534.82|5534.22|5533.82|620
1721331410000|2024-07-18 19:36:50|5535.09|5534.69|5535.72|5535.32|5536.47|5536.07|5535.09|5534.69|953
1721331420000|2024-07-18 19:37:00|5535.22|5534.82|5535.22|5534.82|5535.47|5535.07|5534.47|5534.07|1333
1721331430000|2024-07-18 19:37:10|5534.97|5534.57|5535.47|5535.07|5535.72|5535.32|5534.72|5534.32|780
1721331440000|2024-07-18 19:37:20|5535.34|5534.94|5534.97|5534.57|5535.47|5535.07|5534.97|5534.57|687
1721331450000|2024-07-18 19:37:30|5535.22|5534.82|5535.22|5534.82|5535.22|5534.82|5534.72|5534.32|604
1721331460000|2024-07-18 19:37:40|5534.97|5534.57|5536.97|5536.57|5536.97|5536.57|5534.84|5534.44|1979
1721331470000|2024-07-18 19:37:50|5536.22|5535.82|5535.47|5535.07|5536.22|5535.82|5535.47|5535.07|1134
1721331480000|2024-07-18 19:38:00|5535.59|5535.19|5535.47|5535.07|5536.22|5535.82|5534.59|5534.19|1720
1721331490000|2024-07-18 19:38:10|5535.22|5534.82|5534.97|5534.57|5535.47|5535.07|5534.72|5534.32|483
1721331500000|2024-07-18 19:38:20|5535.22|5534.82|5535.97|5535.57|5536.22|5535.82|5534.97|5534.57|555
1721331510000|2024-07-18 19:38:30|5536.22|5535.82|5536.22|5535.82|5536.22|5535.82|5535.72|5535.32|1276
1721331520000|2024-07-18 19:38:40|5536.47|5536.07|5538.22|5537.82|5538.22|5537.82|5536.47|5536.07|905
1721331530000|2024-07-18 19:38:50|5537.97|5537.57|5537.72|5537.32|5538.97|5538.57|5537.72|5537.32|1439
1721331540000|2024-07-18 19:39:00|5537.47|5537.07|5537.97|5537.57|5538.22|5537.82|5537.22|5536.82|1679
1721331550000|2024-07-18 19:39:10|5538.09|5537.69|5539.72|5539.32|5539.72|5539.32|5537.72|5537.32|1058
1721331560000|2024-07-18 19:39:20|5539.47|5539.07|5542.47|5542.07|5542.47|5542.07|5539.22|5538.82|2120
1721331570000|2024-07-18 19:39:30|5542.22|5541.82|5542.47|5542.07|5542.84|5542.44|5542.22|5541.82|2143
1721331580000|2024-07-18 19:39:40|5542.22|5541.82|5539.97|5539.57|5542.72|5542.32|5539.97|5539.57|1664
1721331590000|2024-07-18 19:39:50|5539.72|5539.32|5542.22|5541.82|5542.22|5541.82|5539.47|5539.07|1648
1721331600000|2024-07-18 19:40:00|5542.47|5542.07|5542.47|5542.07|5543.22|5542.82|5540.97|5540.57|2136
1721331610000|2024-07-18 19:40:10|5542.72|5542.32|5543.47|5543.07|5543.72|5543.32|5542.47|5542.07|1385
1721331620000|2024-07-18 19:40:20|5543.22|5542.82|5543.59|5543.19|5543.72|5543.32|5542.97|5542.57|1067
1721331630000|2024-07-18 19:40:30|5543.47|5543.07|5542.97|5542.57|5543.97|5543.57|5542.72|5542.32|1185
1721331640000|2024-07-18 19:40:40|5543.22|5542.82|5543.09|5542.69|5543.72|5543.32|5542.97|5542.57|891
1721331650000|2024-07-18 19:40:50|5543.22|5542.82|5543.97|5543.57|5544.22|5543.82|5543.22|5542.82|1071
1721331660000|2024-07-18 19:41:00|5544.47|5544.07|5544.47|5544.07|5544.47|5544.07|5543.34|5542.94|1389
1721331670000|2024-07-18 19:41:10|5544.22|5543.82|5544.47|5544.07|5544.47|5544.07|5543.72|5543.32|965
1721331680000|2024-07-18 19:41:20|5544.22|5543.82|5544.22|5543.82|5544.47|5544.07|5543.97|5543.57|1197
1721331690000|2024-07-18 19:41:30|5543.97|5543.57|5543.22|5542.82|5544.22|5543.82|5542.97|5542.57|1418
1721331700000|2024-07-18 19:41:40|5543.09|5542.69|5541.72|5541.32|5543.22|5542.82|5541.47|5541.07|1220
1721331710000|2024-07-18 19:41:50|5541.97|5541.57|5542.59|5542.19|5542.97|5542.57|5541.97|5541.57|1286
1721331720000|2024-07-18 19:42:00|5542.47|5542.07|5542.47|5542.07|5542.97|5542.57|5541.97|5541.57|1156
1721331730000|2024-07-18 19:42:10|5542.22|5541.82|5543.47|5543.07|5543.72|5543.32|5542.22|5541.82|939
1721331740000|2024-07-18 19:42:20|5543.22|5542.82|5543.97|5543.57|5544.22|5543.82|5543.22|5542.82|1027
1721331750000|2024-07-18 19:42:30|5544.22|5543.82|5543.97|5543.57|5544.34|5543.94|5543.72|5543.32|930
1721331760000|2024-07-18 19:42:40|5544.22|5543.82|5543.97|5543.57|5544.47|5544.07|5543.47|5543.07|950
1721331770000|2024-07-18 19:42:50|5543.72|5543.32|5544.47|5544.07|5544.47|5544.07|5543.72|5543.32|1754
1721331780000|2024-07-18 19:43:00|5545.47|5545.07|5546.34|5545.94|5546.34|5545.94|5544.72|5544.32|2200
1721331790000|2024-07-18 19:43:10|5546.22|5545.82|5545.22|5544.82|5546.47|5546.07|5545.22|5544.82|1365
1721331800000|2024-07-18 19:43:20|5544.72|5544.32|5546.22|5545.82|5546.47|5546.07|5544.72|5544.32|884
1721331810000|2024-07-18 19:43:30|5546.47|5546.07|5546.97|5546.57|5547.22|5546.82|5546.47|5546.07|1427
1721331820000|2024-07-18 19:43:40|5546.72|5546.32|5545.72|5545.32|5546.97|5546.57|5545.72|5545.32|762
1721331830000|2024-07-18 19:43:50|5545.47|5545.07|5544.47|5544.07|5545.72|5545.32|5544.47|5544.07|613
1721331840000|2024-07-18 19:44:00|5544.72|5544.32|5543.97|5543.57|5544.72|5544.32|5543.22|5542.82|1346
1721331850000|2024-07-18 19:44:10|5544.22|5543.82|5543.47|5543.07|5544.22|5543.82|5542.72|5542.32|1267
1721331860000|2024-07-18 19:44:20|5543.22|5542.82|5542.72|5542.32|5543.22|5542.82|5541.97|5541.57|1488
1721331870000|2024-07-18 19:44:30|5542.47|5542.07|5543.47|5543.07|5543.47|5543.07|5542.22|5541.82|917
1721331880000|2024-07-18 19:44:40|5543.72|5543.32|5543.97|5543.57|5543.97|5543.57|5543.47|5543.07|598
1721331890000|2024-07-18 19:44:50|5543.72|5543.32|5543.22|5542.82|5544.22|5543.82|5543.22|5542.82|729
1721331900000|2024-07-18 19:45:00|5544.22|5543.82|5544.97|5544.57|5545.22|5544.82|5543.97|5543.57|1649
1721331910000|2024-07-18 19:45:10|5545.22|5544.82|5545.59|5545.19|5545.72|5545.32|5544.72|5544.32|1014
1721331920000|2024-07-18 19:45:20|5545.47|5545.07|5546.22|5545.82|5546.72|5546.32|5545.47|5545.07|899
1721331930000|2024-07-18 19:45:30|5545.97|5545.57|5543.47|5543.07|5545.97|5545.57|5543.22|5542.82|1045
1721331940000|2024-07-18 19:45:40|5543.72|5543.32|5544.97|5544.57|5545.47|5545.07|5543.72|5543.32|543
1721331950000|2024-07-18 19:45:50|5545.22|5544.82|5546.22|5545.82|5546.47|5546.07|5545.22|5544.82|626
1721331960000|2024-07-18 19:46:00|5546.47|5546.07|5546.72|5546.32|5547.22|5546.82|5546.22|5545.82|1311
1721331970000|2024-07-18 19:46:10|5546.47|5546.07|5547.47|5547.07|5547.47|5547.07|5546.47|5546.07|902
1721331980000|2024-07-18 19:46:20|5547.72|5547.32|5547.22|5546.82|5547.97|5547.57|5546.72|5546.32|1193
1721331990000|2024-07-18 19:46:30|5547.47|5547.07|5546.72|5546.32|5547.47|5547.07|5546.47|5546.07|743
1721332000000|2024-07-18 19:46:40|5546.97|5546.57|5545.72|5545.32|5546.97|5546.57|5545.47|5545.07|737
1721332010000|2024-07-18 19:46:50|5545.97|5545.57|5546.47|5546.07|5546.72|5546.32|5545.72|5545.32|776
1721332020000|2024-07-18 19:47:00|5546.22|5545.82|5546.47|5546.07|5546.97|5546.57|5545.97|5545.57|806
1721332030000|2024-07-18 19:47:10|5546.59|5546.19|5547.22|5546.82|5547.22|5546.82|5546.22|5545.82|621
1721332040000|2024-07-18 19:47:20|5546.97|5546.57|5546.72|5546.32|5547.72|5547.32|5546.59|5546.19|690
1721332050000|2024-07-18 19:47:30|5546.47|5546.07|5546.22|5545.82|5546.72|5546.32|5546.22|5545.82|766
1721332060000|2024-07-18 19:47:40|5546.47|5546.07|5548.47|5548.07|5548.72|5548.32|5546.47|5546.07|1031
1721332070000|2024-07-18 19:47:50|5548.72|5548.32|5548.72|5548.32|5549.22|5548.82|5548.22|5547.82|991
1721332080000|2024-07-18 19:48:00|5549.22|5548.82|5550.47|5550.07|5550.47|5550.07|5548.22|5547.82|2116
1721332090000|2024-07-18 19:48:10|5550.72|5550.32|5550.97|5550.57|5550.97|5550.57|5550.47|5550.07|1057
1721332100000|2024-07-18 19:48:20|5550.72|5550.32|5551.97|5551.57|5552.22|5551.82|5550.72|5550.32|1619
1721332110000|2024-07-18 19:48:30|5552.22|5551.82|5551.72|5551.32|5552.47|5552.07|5551.22|5550.82|1121
1721332120000|2024-07-18 19:48:40|5551.97|5551.57|5551.72|5551.32|5552.22|5551.82|5551.47|5551.07|798
1721332130000|2024-07-18 19:48:50|5551.47|5551.07|5552.97|5552.57|5552.97|5552.57|5551.47|5551.07|1114
1721332140000|2024-07-18 19:49:00|5552.84|5552.44|5553.72|5553.32|5553.97|5553.57|5552.22|5551.82|1581
1721332150000|2024-07-18 19:49:10|5553.97|5553.57|5554.97|5554.57|5555.22|5554.82|5553.97|5553.57|1409
1721332160000|2024-07-18 19:49:20|5555.22|5554.82|5555.97|5555.57|5555.97|5555.57|5554.22|5553.82|2204
1721332170000|2024-07-18 19:49:30|5556.22|5555.82|5555.72|5555.32|5556.22|5555.82|5554.72|5554.32|1804
1721332180000|2024-07-18 19:49:40|5555.97|5555.57|5556.09|5555.69|5556.47|5556.07|5555.97|5555.57|790
1721332190000|2024-07-18 19:49:50|5556.22|5555.82|5556.72|5556.32|5556.97|5556.57|5556.22|5555.82|1243
1721332200000|2024-07-18 19:50:00|5554.72|5554.32|5555.47|5555.07|5556.72|5556.32|5554.47|5554.07|4759
1721332210000|2024-07-18 19:50:10|5555.72|5555.32|5555.72|5555.32|5556.47|5556.07|5555.22|5554.82|1326
1721332220000|2024-07-18 19:50:20|5555.47|5555.07|5556.47|5556.07|5556.47|5556.07|5555.22|5554.82|1296
1721332230000|2024-07-18 19:50:30|5556.72|5556.32|5553.97|5553.57|5556.72|5556.32|5553.72|5553.32|1987
1721332240000|2024-07-18 19:50:40|5553.72|5553.32|5551.47|5551.07|5553.72|5553.32|5551.47|5551.07|2445
1721332250000|2024-07-18 19:50:50|5551.22|5550.82|5549.97|5549.57|5551.34|5550.94|5549.72|5549.32|2811
1721332260000|2024-07-18 19:51:00|5549.72|5549.32|5550.22|5549.82|5551.22|5550.82|5548.84|5548.44|1987
1721332270000|2024-07-18 19:51:10|5549.97|5549.57|5549.22|5548.82|5549.97|5549.57|5548.72|5548.32|1707
1721332280000|2024-07-18 19:51:20|5548.97|5548.57|5546.97|5546.57|5548.97|5548.57|5546.97|5546.57|1697
1721332290000|2024-07-18 19:51:30|5546.72|5546.32|5544.97|5544.57|5546.72|5546.32|5544.97|5544.57|2069
1721332300000|2024-07-18 19:51:40|5544.72|5544.32|5544.97|5544.57|5545.97|5545.57|5544.47|5544.07|1893
1721332310000|2024-07-18 19:51:50|5544.47|5544.07|5545.97|5545.57|5545.97|5545.57|5544.22|5543.82|1542
1721332320000|2024-07-18 19:52:00|5546.47|5546.07|5546.22|5545.82|5546.72|5546.32|5545.72|5545.32|1615
1721332330000|2024-07-18 19:52:10|5545.97|5545.57|5545.72|5545.32|5546.22|5545.82|5545.22|5544.82|1169
1721332340000|2024-07-18 19:52:20|5545.97|5545.57|5544.22|5543.82|5545.97|5545.57|5543.47|5543.07|1581
1721332350000|2024-07-18 19:52:30|5543.97|5543.57|5544.72|5544.32|5544.97|5544.57|5543.47|5543.07|1420
1721332360000|2024-07-18 19:52:40|5544.97|5544.57|5546.22|5545.82|5546.22|5545.82|5544.72|5544.32|1219
1721332370000|2024-07-18 19:52:50|5546.34|5545.94|5545.97|5545.57|5546.34|5545.94|5545.22|5544.82|1001
1721332380000|2024-07-18 19:53:00|5545.72|5545.32|5545.47|5545.07|5545.72|5545.32|5544.97|5544.57|1101
1721332390000|2024-07-18 19:53:10|5545.72|5545.32|5545.22|5544.82|5545.97|5545.57|5545.22|5544.82|924
1721332400000|2024-07-18 19:53:20|5544.97|5544.57|5544.22|5543.82|5544.97|5544.57|5543.97|5543.57|1078
1721332410000|2024-07-18 19:53:30|5543.97|5543.57|5542.72|5542.32|5543.97|5543.57|5542.72|5542.32|1256
1721332420000|2024-07-18 19:53:40|5542.47|5542.07|5541.22|5540.82|5542.47|5542.07|5540.47|5540.07|1264
1721332430000|2024-07-18 19:53:50|5540.97|5540.57|5541.22|5540.82|5541.72|5541.32|5540.72|5540.32|1022
1721332440000|2024-07-18 19:54:00|5539.97|5539.57|5542.72|5542.32|5542.72|5542.32|5539.97|5539.57|1986
1721332450000|2024-07-18 19:54:10|5541.97|5541.57|5541.47|5541.07|5542.22|5541.82|5540.72|5540.32|1278
1721332460000|2024-07-18 19:54:20|5541.22|5540.82|5541.72|5541.32|5542.47|5542.07|5541.22|5540.82|1206
1721332470000|2024-07-18 19:54:30|5542.47|5542.07|5541.22|5540.82|5542.47|5542.07|5541.22|5540.82|1121
1721332480000|2024-07-18 19:54:40|5541.72|5541.32|5539.72|5539.32|5541.72|5541.32|5539.47|5539.07|1905
1721332490000|2024-07-18 19:54:50|5539.47|5539.07|5538.97|5538.57|5540.22|5539.82|5538.72|5538.32|1514
1721332500000|2024-07-18 19:55:00|5540.47|5540.07|5545.22|5544.82|5545.72|5545.32|5540.47|5540.07|5809
1721332510000|2024-07-18 19:55:10|5544.97|5544.57|5546.72|5546.32|5546.72|5546.32|5544.97|5544.57|2592
1721332520000|2024-07-18 19:55:20|5546.97|5546.57|5546.47|5546.07|5546.97|5546.57|5545.72|5545.32|2233
1721332530000|2024-07-18 19:55:30|5546.72|5546.32|5548.22|5547.82|5548.22|5547.82|5546.47|5546.07|1808
1721332540000|2024-07-18 19:55:40|5547.97|5547.57|5549.22|5548.82|5550.22|5549.82|5547.97|5547.57|5101
1721332550000|2024-07-18 19:55:50|5549.47|5549.07|5549.72|5549.32|5550.97|5550.57|5549.22|5548.82|2128
1721332560000|2024-07-18 19:56:00|5549.84|5549.44|5550.22|5549.82|5550.47|5550.07|5548.47|5548.07|2239
1721332570000|2024-07-18 19:56:10|5550.47|5550.07|5548.97|5548.57|5551.22|5550.82|5548.97|5548.57|1922
1721332580000|2024-07-18 19:56:20|5549.22|5548.82|5548.47|5548.07|5549.47|5549.07|5548.22|5547.82|2020
1721332590000|2024-07-18 19:56:30|5548.22|5547.82|5548.47|5548.07|5548.72|5548.32|5548.22|5547.82|1721
1721332600000|2024-07-18 19:56:40|5548.72|5548.32|5546.22|5545.82|5548.72|5548.32|5546.22|5545.82|1861
1721332610000|2024-07-18 19:56:50|5545.97|5545.57|5543.47|5543.07|5546.47|5546.07|5543.47|5543.07|2427
1721332620000|2024-07-18 19:57:00|5542.97|5542.57|5543.22|5542.82|5543.72|5543.32|5542.72|5542.32|3379
1721332630000|2024-07-18 19:57:10|5542.72|5542.32|5543.72|5543.32|5543.97|5543.57|5542.47|5542.07|1782
1721332640000|2024-07-18 19:57:20|5543.97|5543.57|5542.97|5542.57|5544.97|5544.57|5542.97|5542.57|2062
1721332650000|2024-07-18 19:57:30|5542.72|5542.32|5541.22|5540.82|5542.72|5542.32|5540.97|5540.57|2246
1721332660000|2024-07-18 19:57:40|5541.72|5541.32|5540.97|5540.57|5541.72|5541.32|5540.72|5540.32|1641
1721332670000|2024-07-18 19:57:50|5540.72|5540.32|5541.72|5541.32|5541.72|5541.32|5540.72|5540.32|1284
1721332680000|2024-07-18 19:58:00|5541.97|5541.57|5541.97|5541.57|5542.97|5542.57|5541.47|5541.07|2367
1721332690000|2024-07-18 19:58:10|5542.22|5541.82|5543.22|5542.82|5543.47|5543.07|5541.97|5541.57|2274
1721332700000|2024-07-18 19:58:20|5543.47|5543.07|5543.97|5543.57|5543.97|5543.57|5542.72|5542.32|1545
1721332710000|2024-07-18 19:58:30|5544.47|5544.07|5543.47|5543.07|5544.97|5544.57|5543.22|5542.82|1887
1721332720000|2024-07-18 19:58:40|5543.22|5542.82|5543.47|5543.07|5543.97|5543.57|5543.22|5542.82|1612
1721332730000|2024-07-18 19:58:50|5543.22|5542.82|5542.47|5542.07|5543.47|5543.07|5541.97|5541.57|1757
1721332740000|2024-07-18 19:59:00|5542.22|5541.82|5543.47|5543.07|5543.72|5543.32|5541.22|5540.82|4038
1721332750000|2024-07-18 19:59:10|5542.97|5542.57|5545.72|5545.32|5545.72|5545.32|5542.97|5542.57|3896
1721332760000|2024-07-18 19:59:20|5545.97|5545.57|5547.09|5546.69|5547.97|5547.57|5545.97|5545.57|4138
1721332770000|2024-07-18 19:59:30|5547.22|5546.82|5547.97|5547.57|5548.97|5548.57|5546.72|5546.32|6479
1721332780000|2024-07-18 19:59:40|5548.22|5547.82|5548.97|5548.57|5549.22|5548.82|5547.47|5547.07|10328
1721332790000|2024-07-18 19:59:50|5548.47|5548.07|5546.22|5545.82|5548.97|5548.57|5544.22|5543.82|29391
1721332800000|2024-07-18 20:00:00|5545.88|5545.48|5548.48|5547.88|5550.23|5549.63|5543.73|5543.13|22082
1721332810000|2024-07-18 20:00:10|5547.48|5546.88|5548.23|5547.63|5548.48|5547.88|5546.48|5545.88|4003
1721332820000|2024-07-18 20:00:20|5547.98|5547.38|5547.73|5547.13|5549.48|5548.88|5547.73|5547.13|3828
1721332830000|2024-07-18 20:00:30|5547.48|5546.88|5545.98|5545.38|5547.48|5546.88|5545.73|5545.13|2506
1721332840000|2024-07-18 20:00:40|5546.23|5545.63|5546.98|5546.38|5547.35|5546.75|5545.98|5545.38|1511
1721332850000|2024-07-18 20:00:50|5547.23|5546.63|5547.23|5546.63|5548.48|5547.88|5547.23|5546.63|2031
1721332860000|2024-07-18 20:01:00|5546.98|5546.38|5545.98|5545.38|5547.73|5547.13|5545.98|5545.38|1277
1721332870000|2024-07-18 20:01:10|5545.85|5545.25|5543.48|5542.88|5545.85|5545.25|5543.48|5542.88|1338
1721332880000|2024-07-18 20:01:20|5543.73|5543.13|5547.23|5546.63|5547.98|5547.38|5543.73|5543.13|2773
1721332890000|2024-07-18 20:01:30|5546.98|5546.38|5547.23|5546.63|5547.48|5546.88|5546.48|5545.88|978
1721332900000|2024-07-18 20:01:40|5546.98|5546.38|5546.73|5546.13|5547.48|5546.88|5545.98|5545.38|998
1721332910000|2024-07-18 20:01:50|5546.98|5546.38|5547.48|5546.88|5548.23|5547.63|5546.73|5546.13|919
1721332920000|2024-07-18 20:02:00|5547.35|5546.75|5546.48|5545.88|5547.35|5546.75|5546.23|5545.63|542
1721332930000|2024-07-18 20:02:10|5546.23|5545.63|5546.48|5545.88|5546.48|5545.88|5545.73|5545.13|517
1721332940000|2024-07-18 20:02:20|5546.73|5546.13|5545.73|5545.13|5546.73|5546.13|5545.73|5545.13|542
1721332950000|2024-07-18 20:02:30|5545.48|5544.88|5546.1|5545.5|5546.48|5545.88|5545.35|5544.75|547
1721332960000|2024-07-18 20:02:40|5545.98|5545.38|5545.48|5544.88|5545.98|5545.38|5545.23|5544.63|652
1721332970000|2024-07-18 20:02:50|5545.6|5545|5545.98|5545.38|5545.98|5545.38|5545.48|5544.88|371
1721332980000|2024-07-18 20:03:00|5545.73|5545.13|5545.23|5544.63|5546.48|5545.88|5545.23|5544.63|514
1721332990000|2024-07-18 20:03:10|5544.98|5544.38|5545.48|5544.88|5545.48|5544.88|5544.98|5544.38|354
1721333000000|2024-07-18 20:03:20|5545.6|5545|5545.73|5545.13|5546.23|5545.63|5545.23|5544.63|586
1721333010000|2024-07-18 20:03:30|5545.98|5545.38|5545.23|5544.63|5545.98|5545.38|5544.73|5544.13|797
1721333020000|2024-07-18 20:03:40|5545.48|5544.88|5545.98|5545.38|5546.48|5545.88|5545.48|5544.88|506
1721333030000|2024-07-18 20:03:50|5545.85|5545.25|5545.73|5545.13|5545.98|5545.38|5545.48|5544.88|599
1721333040000|2024-07-18 20:04:00|5545.98|5545.38|5545.73|5545.13|5546.23|5545.63|5545.73|5545.13|326
1721333050000|2024-07-18 20:04:10|5545.85|5545.25|5546.73|5546.13|5546.73|5546.13|5545.48|5544.88|1146
1721333060000|2024-07-18 20:04:20|5546.48|5545.88|5546.23|5545.63|5546.73|5546.13|5545.98|5545.38|436
1721333070000|2024-07-18 20:04:30|5546.1|5545.5|5546.73|5546.13|5546.73|5546.13|5546.1|5545.5|664
1721333080000|2024-07-18 20:04:40|5546.6|5546|5546.23|5545.63|5546.73|5546.13|5545.98|5545.38|647
1721333090000|2024-07-18 20:04:50|5546.1|5545.5|5546.98|5546.38|5547.23|5546.63|5545.98|5545.38|489
1721333100000|2024-07-18 20:05:00|5547.23|5546.63|5546.48|5545.88|5547.23|5546.63|5546.48|5545.88|534
1721333110000|2024-07-18 20:05:10|5546.6|5546|5546.85|5546.25|5546.98|5546.38|5546.6|5546|478
1721333120000|2024-07-18 20:05:20|5546.98|5546.38|5548.48|5547.88|5548.48|5547.88|5546.98|5546.38|468
1721333130000|2024-07-18 20:05:30|5548.35|5547.75|5548.48|5547.88|5548.48|5547.88|5547.98|5547.38|394
1721333140000|2024-07-18 20:05:40|5548.73|5548.13|5548.98|5548.38|5548.98|5548.38|5548.73|5548.13|470
1721333150000|2024-07-18 20:05:50|5549.23|5548.63|5548.73|5548.13|5549.48|5548.88|5548.73|5548.13|324
1721333160000|2024-07-18 20:06:00|5548.48|5547.88|5546.48|5545.88|5548.48|5547.88|5546.35|5545.75|656
1721333170000|2024-07-18 20:06:10|5546.6|5546|5546.23|5545.63|5546.98|5546.38|5546.23|5545.63|225
1721333180000|2024-07-18 20:06:20|5546.1|5545.5|5545.98|5545.38|5546.35|5545.75|5545.73|5545.13|497
1721333190000|2024-07-18 20:06:30|5546.23|5545.63|5546.23|5545.63|5546.48|5545.88|5546.23|5545.63|361
1721333200000|2024-07-18 20:06:40|5545.98|5545.38|5545.98|5545.38|5546.23|5545.63|5545.98|5545.38|186
1721333210000|2024-07-18 20:06:50|5546.1|5545.5|5545.98|5545.38|5546.35|5545.75|5545.98|5545.38|421
1721333220000|2024-07-18 20:07:00|5545.73|5545.13|5545.73|5545.13|5545.98|5545.38|5545.73|5545.13|347
1721333230000|2024-07-18 20:07:10|5545.98|5545.38|5545.98|5545.38|5546.23|5545.63|5545.85|5545.25|538
1721333240000|2024-07-18 20:07:20|5546.23|5545.63|5546.48|5545.88|5546.48|5545.88|5546.1|5545.5|356
1721333250000|2024-07-18 20:07:30|5546.73|5546.13|5546.85|5546.25|5547.23|5546.63|5546.48|5545.88|429
1721333260000|2024-07-18 20:07:40|5546.98|5546.38|5546.48|5545.88|5546.98|5546.38|5546.48|5545.88|345
1721333270000|2024-07-18 20:07:50|5546.23|5545.63|5546.23|5545.63|5546.23|5545.63|5545.85|5545.25|342
1721333280000|2024-07-18 20:08:00|5546.48|5545.88|5546.23|5545.63|5546.48|5545.88|5545.98|5545.38|333
1721333290000|2024-07-18 20:08:10|5545.98|5545.38|5545.48|5544.88|5546.23|5545.63|5545.48|5544.88|372
1721333300000|2024-07-18 20:08:20|5545.73|5545.13|5546.23|5545.63|5546.23|5545.63|5545.48|5544.88|492
1721333310000|2024-07-18 20:08:30|5546.48|5545.88|5546.73|5546.13|5546.98|5546.38|5546.35|5545.75|263
1721333320000|2024-07-18 20:08:40|5546.98|5546.38|5546.98|5546.38|5547.23|5546.63|5546.85|5546.25|269
1721333330000|2024-07-18 20:08:50|5546.73|5546.13|5547.23|5546.63|5547.23|5546.63|5546.73|5546.13|190
1721333340000|2024-07-18 20:09:00|5547.35|5546.75|5547.73|5547.13|5547.98|5547.38|5547.23|5546.63|250
1721333350000|2024-07-18 20:09:10|5547.98|5547.38|5548.98|5548.38|5548.98|5548.38|5547.98|5547.38|442
1721333360000|2024-07-18 20:09:20|5549.23|5548.63|5549.48|5548.88|5549.98|5549.38|5549.23|5548.63|768
1721333370000|2024-07-18 20:09:30|5549.35|5548.75|5549.73|5549.13|5549.73|5549.13|5549.23|5548.63|195
1721333380000|2024-07-18 20:09:40|5549.48|5548.88|5549.98|5549.38|5549.98|5549.38|5549.23|5548.63|626
1721333390000|2024-07-18 20:09:50|5549.73|5549.13|5549.73|5549.13|5549.73|5549.13|5549.23|5548.63|213
1721333400000|2024-07-18 20:10:00|5549.85|5549.25|5550.23|5549.63|5550.23|5549.63|5549.73|5549.13|376
1721333410000|2024-07-18 20:10:10|5550.1|5549.5|5549.48|5548.88|5550.1|5549.5|5549.23|5548.63|433
1721333420000|2024-07-18 20:10:20|5549.23|5548.63|5549.23|5548.63|5549.48|5548.88|5548.98|5548.38|363
1721333430000|2024-07-18 20:10:30|5548.98|5548.38|5547.98|5547.38|5548.98|5548.38|5547.98|5547.38|295
1721333440000|2024-07-18 20:10:40|5547.73|5547.13|5547.98|5547.38|5547.98|5547.38|5547.48|5546.88|284
1721333450000|2024-07-18 20:10:50|5547.73|5547.13|5547.73|5547.13|5547.98|5547.38|5547.73|5547.13|185
1721333460000|2024-07-18 20:11:00|5547.6|5547|5547.98|5547.38|5548.48|5547.88|5547.48|5546.88|346
1721333470000|2024-07-18 20:11:10|5548.23|5547.63|5548.48|5547.88|5548.48|5547.88|5548.23|5547.63|181
1721333480000|2024-07-18 20:11:20|5548.6|5548|5548.73|5548.13|5548.73|5548.13|5548.48|5547.88|161
1721333490000|2024-07-18 20:11:30|5548.48|5547.88|5548.85|5548.25|5548.98|5548.38|5548.48|5547.88|211
1721333500000|2024-07-18 20:11:40|5548.73|5548.13|5549.23|5548.63|5549.23|5548.63|5548.73|5548.13|208
1721333510000|2024-07-18 20:11:50|5549.35|5548.75|5549.23|5548.63|5549.35|5548.75|5549.23|5548.63|124
1721333520000|2024-07-18 20:12:00|5548.73|5548.13|5547.73|5547.13|5548.73|5548.13|5547.73|5547.13|540
1721333530000|2024-07-18 20:12:10|5547.48|5546.88|5547.23|5546.63|5547.73|5547.13|5547.23|5546.63|358
1721333540000|2024-07-18 20:12:20|5547.48|5546.88|5547.73|5547.13|5547.98|5547.38|5547.48|5546.88|322
1721333550000|2024-07-18 20:12:30|5547.6|5547|5547.73|5547.13|5547.98|5547.38|5547.48|5546.88|307
1721333560000|2024-07-18 20:12:40|5547.6|5547|5547.23|5546.63|5547.73|5547.13|5547.23|5546.63|227
1721333570000|2024-07-18 20:12:50|5547.35|5546.75|5546.98|5546.38|5547.48|5546.88|5546.98|5546.38|322
1721333580000|2024-07-18 20:13:00|5546.73|5546.13|5546.48|5545.88|5546.98|5546.38|5546.48|5545.88|315
1721333590000|2024-07-18 20:13:10|5546.73|5546.13|5546.73|5546.13|5546.98|5546.38|5546.48|5545.88|257
1721333600000|2024-07-18 20:13:20|5546.85|5546.25|5546.73|5546.13|5546.98|5546.38|5546.73|5546.13|141
1721333610000|2024-07-18 20:13:30|5546.6|5546|5546.23|5545.63|5546.6|5546|5546.23|5545.63|293
1721333620000|2024-07-18 20:13:40|5546.48|5545.88|5546.48|5545.88|5546.73|5546.13|5546.35|5545.75|241
1721333630000|2024-07-18 20:13:50|5546.6|5546|5546.98|5546.38|5546.98|5546.38|5546.6|5546|144
1721333640000|2024-07-18 20:14:00|5546.85|5546.25|5546.48|5545.88|5546.98|5546.38|5546.48|5545.88|270
1721333650000|2024-07-18 20:14:10|5546.6|5546|5546.98|5546.38|5546.98|5546.38|5546.6|5546|290
1721333660000|2024-07-18 20:14:20|5546.85|5546.25|5546.73|5546.13|5546.98|5546.38|5546.73|5546.13|277
1721333670000|2024-07-18 20:14:30|5546.48|5545.88|5546.73|5546.13|5546.73|5546.13|5546.48|5545.88|266
1721333680000|2024-07-18 20:14:40|5546.48|5545.88|5546.73|5546.13|5546.73|5546.13|5546.48|5545.88|286
1721333690000|2024-07-18 20:14:50|5546.48|5545.88|5546.98|5546.38|5546.98|5546.38|5546.48|5545.88|254
1721333700000|2024-07-18 20:15:00|5547.23|5546.63|5547.73|5547.13|5547.98|5547.38|5547.23|5546.63|359
1721333710000|2024-07-18 20:15:10|5547.6|5547|5548.23|5547.63|5548.23|5547.63|5547.6|5547|196
1721333720000|2024-07-18 20:15:20|5547.98|5547.38|5548.48|5547.88|5548.48|5547.88|5547.98|5547.38|121
1721333730000|2024-07-18 20:15:30|5548.23|5547.63|5548.73|5548.13|5548.73|5548.13|5548.23|5547.63|134
1721333740000|2024-07-18 20:15:40|5548.85|5548.25|5549.23|5548.63|5549.23|5548.63|5548.85|5548.25|82
1721333750000|2024-07-18 20:15:50|5548.98|5548.38|5548.98|5548.38|5548.98|5548.38|5548.73|5548.13|120
1721333760000|2024-07-18 20:16:00|5549.23|5548.63|5549.73|5549.13|5549.73|5549.13|5549.23|5548.63|187
1721333770000|2024-07-18 20:16:10|5549.85|5549.25|5550.23|5549.63|5550.23|5549.63|5549.85|5549.25|266
1721333780000|2024-07-18 20:16:20|5550.48|5549.88|5550.23|5549.63|5550.48|5549.88|5550.23|5549.63|335
1721333790000|2024-07-18 20:16:30|5550.35|5549.75|5550.23|5549.63|5550.35|5549.75|5550.23|5549.63|171
1721333800000|2024-07-18 20:16:40|5549.98|5549.38|5549.73|5549.13|5549.98|5549.38|5549.73|5549.13|216
1721333810000|2024-07-18 20:16:50|5549.6|5549|5549.98|5549.38|5549.98|5549.38|5549.35|5548.75|235
1721333820000|2024-07-18 20:17:00|5549.85|5549.25|5549.73|5549.13|5549.85|5549.25|5549.48|5548.88|100
1721333830000|2024-07-18 20:17:10|5549.85|5549.25|5549.98|5549.38|5549.98|5549.38|5549.73|5549.13|205
1721333840000|2024-07-18 20:17:20|5549.73|5549.13|5549.98|5549.38|5549.98|5549.38|5549.73|5549.13|52
1721333850000|2024-07-18 20:17:30|5549.85|5549.25|5549.73|5549.13|5549.85|5549.25|5549.73|5549.13|40
1721333860000|2024-07-18 20:17:40|5549.85|5549.25|5549.73|5549.13|5549.98|5549.38|5549.73|5549.13|133
1721333870000|2024-07-18 20:17:50|5549.6|5549|5549.48|5548.88|5549.98|5549.38|5549.48|5548.88|105
1721333880000|2024-07-18 20:18:00|5549.6|5549|5549.48|5548.88|5549.73|5549.13|5549.23|5548.63|83
1721333890000|2024-07-18 20:18:10|||||||||1
1721333900000|2024-07-18 20:18:20|5549.73|5549.13|5549.98|5549.38|5549.98|5549.38|5549.48|5548.88|93
1721333910000|2024-07-18 20:18:30|5549.85|5549.25|5549.73|5549.13|5549.85|5549.25|5549.73|5549.13|109
1721333920000|2024-07-18 20:18:40|5549.6|5549|5549.48|5548.88|5549.6|5549|5549.48|5548.88|50
1721333930000|2024-07-18 20:18:50|5549.73|5549.13|5549.73|5549.13|5549.73|5549.13|5549.48|5548.88|50
1721333940000|2024-07-18 20:19:00|5549.6|5549|5549.48|5548.88|5549.73|5549.13|5549.48|5548.88|129
1721333950000|2024-07-18 20:19:10|5549.73|5549.13|5549.35|5548.75|5549.73|5549.13|5549.35|5548.75|216
1721333960000|2024-07-18 20:19:20|5549.23|5548.63|5548.98|5548.38|5549.23|5548.63|5548.98|5548.38|35
1721333970000|2024-07-18 20:19:30|||||||||21
1721333980000|2024-07-18 20:19:40|5548.73|5548.13|5548.73|5548.13|5548.73|5548.13|5548.48|5547.88|135
1721333990000|2024-07-18 20:19:50|5548.48|5547.88|5548.73|5548.13|5548.73|5548.13|5548.48|5547.88|37
1721334000000|2024-07-18 20:20:00|5548.98|5548.38|5549.23|5548.63|5549.23|5548.63|5548.98|5548.38|39
1721334010000|2024-07-18 20:20:10|||||||||32
1721334020000|2024-07-18 20:20:20|5549.1|5548.5|5548.98|5548.38|5549.1|5548.5|5548.98|5548.38|10
1721334030000|2024-07-18 20:20:30|5548.85|5548.25|5548.98|5548.38|5548.98|5548.38|5548.85|5548.25|116
1721334040000|2024-07-18 20:20:40|5548.85|5548.25|5548.73|5548.13|5548.85|5548.25|5548.73|5548.13|20
1721334050000|2024-07-18 20:20:50|5548.85|5548.25|5548.73|5548.13|5548.85|5548.25|5548.73|5548.13|20
1721334060000|2024-07-18 20:21:00|5548.85|5548.25|5548.98|5548.38|5548.98|5548.38|5548.48|5547.88|65
1721334070000|2024-07-18 20:21:10|5548.85|5548.25|5548.73|5548.13|5548.98|5548.38|5548.23|5547.63|192
1721334080000|2024-07-18 20:21:20|5548.98|5548.38|5549.48|5548.88|5549.48|5548.88|5548.98|5548.38|130
1721334090000|2024-07-18 20:21:30|5549.6|5549|5549.23|5548.63|5549.73|5549.13|5549.23|5548.63|126
1721334100000|2024-07-18 20:21:40|5548.98|5548.38|5549.23|5548.63|5549.23|5548.63|5548.98|5548.38|205
1721334110000|2024-07-18 20:21:50|5549.35|5548.75|5549.98|5549.38|5549.98|5549.38|5549.23|5548.63|401
1721334120000|2024-07-18 20:22:00|5549.73|5549.13|5549.48|5548.88|5549.73|5549.13|5549.23|5548.63|142
1721334130000|2024-07-18 20:22:10|5549.6|5549|5549.48|5548.88|5549.73|5549.13|5549.23|5548.63|71
1721334140000|2024-07-18 20:22:20|5549.23|5548.63|5549.48|5548.88|5549.48|5548.88|5549.23|5548.63|47
1721334150000|2024-07-18 20:22:30|5549.35|5548.75|5548.98|5548.38|5549.48|5548.88|5548.98|5548.38|91
1721334160000|2024-07-18 20:22:40|5549.1|5548.5|5549.23|5548.63|5549.23|5548.63|5549.1|5548.5|49
1721334170000|2024-07-18 20:22:50|||||||||17
1721334180000|2024-07-18 20:23:00|5549.48|5548.88|5549.23|5548.63|5549.48|5548.88|5549.23|5548.63|47
1721334190000|2024-07-18 20:23:10|5549.1|5548.5|5548.98|5548.38|5549.1|5548.5|5548.85|5548.25|105
1721334200000|2024-07-18 20:23:20|5549.1|5548.5|5549.48|5548.88|5549.48|5548.88|5549.1|5548.5|58
1721334210000|2024-07-18 20:23:30|5549.35|5548.75|5549.48|5548.88|5549.6|5549|5549.35|5548.75|102
1721334220000|2024-07-18 20:23:40|5549.23|5548.63|5549.48|5548.88|5549.48|5548.88|5548.98|5548.38|163
1721334230000|2024-07-18 20:23:50|5549.6|5549|5549.35|5548.75|5549.73|5549.13|5549.23|5548.63|126
1721334240000|2024-07-18 20:24:00|5549.48|5548.88|5549.48|5548.88|5549.48|5548.88|5549.23|5548.63|80
1721334250000|2024-07-18 20:24:10|5549.73|5549.13|5548.98|5548.38|5549.73|5549.13|5548.98|5548.38|138
1721334260000|2024-07-18 20:24:20|5548.85|5548.25|5548.73|5548.13|5548.98|5548.38|5548.73|5548.13|15
1721334270000|2024-07-18 20:24:30|5548.48|5547.88|5548.48|5547.88|5548.48|5547.88|5548.48|5547.88|56
1721334280000|2024-07-18 20:24:40|5548.73|5548.13|5548.48|5547.88|5548.73|5548.13|5548.48|5547.88|71
1721334290000|2024-07-18 20:24:50|5548.6|5548|5548.85|5548.25|5548.85|5548.25|5548.6|5548|73
1721334300000|2024-07-18 20:25:00|5548.98|5548.38|5548.73|5548.13|5548.98|5548.38|5548.73|5548.13|86
1721334310000|2024-07-18 20:25:10|5548.85|5548.25|5548.73|5548.13|5548.98|5548.38|5548.73|5548.13|81
1721334320000|2024-07-18 20:25:20|5548.85|5548.25|5548.73|5548.13|5548.85|5548.25|5548.73|5548.13|99
1721334330000|2024-07-18 20:25:30|5548.98|5548.38|5549.23|5548.63|5549.23|5548.63|5548.98|5548.38|104
1721334340000|2024-07-18 20:25:40|5549.35|5548.75|5549.48|5548.88|5549.48|5548.88|5549.23|5548.63|75
1721334350000|2024-07-18 20:25:50|5549.6|5549|5550.23|5549.63|5550.23|5549.63|5549.6|5549|230
1721334360000|2024-07-18 20:26:00|5550.1|5549.5|5550.23|5549.63|5550.23|5549.63|5549.98|5549.38|103
1721334370000|2024-07-18 20:26:10|5549.98|5549.38|5549.98|5549.38|5550.1|5549.5|5549.98|5549.38|80
1721334380000|2024-07-18 20:26:20|5550.23|5549.63|5550.23|5549.63|5550.23|5549.63|5549.98|5549.38|29
1721334390000|2024-07-18 20:26:30|5550.48|5549.88|5550.48|5549.88|5550.48|5549.88|5550.48|5549.88|23
1721334400000|2024-07-18 20:26:40|5550.35|5549.75|5550.23|5549.63|5550.48|5549.88|5550.23|5549.63|57
1721334410000|2024-07-18 20:26:50|||||||||8
1721334420000|2024-07-18 20:27:00|5549.98|5549.38|5549.98|5549.38|5549.98|5549.38|5549.98|5549.38|33
1721334430000|2024-07-18 20:27:10|5550.1|5549.5|5549.98|5549.38|5550.23|5549.63|5549.98|5549.38|58
1721334440000|2024-07-18 20:27:20|5549.73|5549.13|5549.48|5548.88|5549.98|5549.38|5549.48|5548.88|215
1721334450000|2024-07-18 20:27:30|5549.6|5549|5549.98|5549.38|5550.1|5549.5|5549.6|5549|44
1721334460000|2024-07-18 20:27:40|5549.85|5549.25|5549.98|5549.38|5549.98|5549.38|5549.85|5549.25|16
1721334470000|2024-07-18 20:27:50|5549.85|5549.25|5549.73|5549.13|5549.85|5549.25|5549.73|5549.13|52
1721334480000|2024-07-18 20:28:00|||||||||9
1721334490000|2024-07-18 20:28:10|5549.85|5549.25|5549.73|5549.13|5549.85|5549.25|5549.6|5549|77
1721334500000|2024-07-18 20:28:20|5549.85|5549.25|5549.98|5549.38|5549.98|5549.38|5549.73|5549.13|44
1721334510000|2024-07-18 20:28:30|5550.1|5549.5|5550.23|5549.63|5550.23|5549.63|5550.1|5549.5|87
1721334520000|2024-07-18 20:28:40|||||||||18
1721334530000|2024-07-18 20:28:50|5550.48|5549.88|5549.98|5549.38|5550.48|5549.88|5549.98|5549.38|170
1721334540000|2024-07-18 20:29:00|||||||||10
1721334550000|2024-07-18 20:29:10|||||||||198
1721334560000|2024-07-18 20:29:20|5549.73|5549.13|5549.73|5549.13|5549.73|5549.13|5549.73|5549.13|52
1721334570000|2024-07-18 20:29:30|5549.48|5548.88|5549.73|5549.13|5549.73|5549.13|5549.23|5548.63|144
1721334580000|2024-07-18 20:29:40|5549.6|5549|5549.73|5549.13|5549.73|5549.13|5549.6|5549|43
1721334590000|2024-07-18 20:29:50|5549.98|5549.38|5549.98|5549.38|5549.98|5549.38|5549.98|5549.38|27
1721334600000|2024-07-18 20:30:00|5549.85|5549.25|5549.85|5549.25|5549.98|5549.38|5549.73|5549.13|91
1721334610000|2024-07-18 20:30:10|5549.73|5549.13|5549.98|5549.38|5549.98|5549.38|5549.73|5549.13|30
1721334620000|2024-07-18 20:30:20|5550.48|5549.88|5550.48|5549.88|5550.48|5549.88|5550.35|5549.75|195
1721334630000|2024-07-18 20:30:30|5550.23|5549.63|5550.48|5549.88|5550.48|5549.88|5550.23|5549.63|67
1721334640000|2024-07-18 20:30:40|5550.35|5549.75|5550.23|5549.63|5550.35|5549.75|5550.23|5549.63|32
1721334650000|2024-07-18 20:30:50|5550.35|5549.75|5550.23|5549.63|5550.35|5549.75|5550.23|5549.63|28
1721334660000|2024-07-18 20:31:00|5550.35|5549.75|5550.23|5549.63|5550.48|5549.88|5550.23|5549.63|27
1721334670000|2024-07-18 20:31:10|5550.35|5549.75|5550.35|5549.75|5550.48|5549.88|5550.23|5549.63|61
1721334680000|2024-07-18 20:31:20|5550.23|5549.63|5550.23|5549.63|5550.23|5549.63|5550.23|5549.63|0
1721334690000|2024-07-18 20:31:30|5550.35|5549.75|5550.23|5549.63|5550.48|5549.88|5550.23|5549.63|65
1721334700000|2024-07-18 20:31:40|||||||||22
1721334710000|2024-07-18 20:31:50|5549.98|5549.38|5550.23|5549.63|5550.23|5549.63|5549.98|5549.38|91
1721334720000|2024-07-18 20:32:00|||||||||21
1721334730000|2024-07-18 20:32:10|5550.35|5549.75|5550.48|5549.88|5550.48|5549.88|5550.35|5549.75|49
1721334740000|2024-07-18 20:32:20|||||||||7
1721334750000|2024-07-18 20:32:30|5550.35|5549.75|5550.48|5549.88|5550.48|5549.88|5550.23|5549.63|69
1721334760000|2024-07-18 20:32:40|5550.23|5549.63|5550.23|5549.63|5550.23|5549.63|5550.23|5549.63|16
1721334770000|2024-07-18 20:32:50|||||||||15
1721334780000|2024-07-18 20:33:00|||||||||31
1721334790000|2024-07-18 20:33:10|5550.35|5549.75|5550.48|5549.88|5550.48|5549.88|5550.23|5549.63|63
1721334810000|2024-07-18 20:33:30|5550.35|5549.75|5550.73|5550.13|5550.73|5550.13|5550.35|5549.75|409
1721334820000|2024-07-18 20:33:40|5550.48|5549.88|5550.73|5550.13|5550.73|5550.13|5550.48|5549.88|267
1721334830000|2024-07-18 20:33:50|5550.48|5549.88|5550.48|5549.88|5550.48|5549.88|5550.48|5549.88|89
1721334840000|2024-07-18 20:34:00|5550.73|5550.13|5550.48|5549.88|5550.73|5550.13|5550.48|5549.88|41
1721334850000|2024-07-18 20:34:10|5550.73|5550.13|5550.73|5550.13|5550.73|5550.13|5550.73|5550.13|49
1721334860000|2024-07-18 20:34:20|5550.6|5550|5550.48|5549.88|5550.6|5550|5550.48|5549.88|99
1721334870000|2024-07-18 20:34:30|5550.6|5550|5550.48|5549.88|5550.73|5550.13|5550.48|5549.88|34
1721334880000|2024-07-18 20:34:40|5550.73|5550.13|5550.73|5550.13|5550.73|5550.13|5550.73|5550.13|122
1721334890000|2024-07-18 20:34:50|||||||||114
1721334900000|2024-07-18 20:35:00|||||||||348
1721334910000|2024-07-18 20:35:10|||||||||67
1721334920000|2024-07-18 20:35:20|||||||||86
1721334930000|2024-07-18 20:35:30|5550.6|5550|5550.48|5549.88|5550.6|5550|5550.48|5549.88|207
1721334940000|2024-07-18 20:35:40|||||||||24
1721334950000|2024-07-18 20:35:50|||||||||16
1721334970000|2024-07-18 20:36:10|5550.73|5550.13|5550.73|5550.13|5550.73|5550.13|5550.73|5550.13|118
1721334980000|2024-07-18 20:36:20|||||||||189
1721334990000|2024-07-18 20:36:30|||||||||42
1721335000000|2024-07-18 20:36:40|||||||||221
1721335010000|2024-07-18 20:36:50|||||||||1
1721335020000|2024-07-18 20:37:00|||||||||25
1721335030000|2024-07-18 20:37:10|||||||||23
1721335060000|2024-07-18 20:37:40|||||||||406
1721335070000|2024-07-18 20:37:50|||||||||214
1721335080000|2024-07-18 20:38:00|||||||||31
1721335090000|2024-07-18 20:38:10|||||||||34
1721335100000|2024-07-18 20:38:20|||||||||179
1721335110000|2024-07-18 20:38:30|||||||||43
1721335120000|2024-07-18 20:38:40|||||||||89
1721335130000|2024-07-18 20:38:50|||||||||2
1721335150000|2024-07-18 20:39:10|||||||||3
1721335160000|2024-07-18 20:39:20|||||||||9
1721335170000|2024-07-18 20:39:30|||||||||6
1721335180000|2024-07-18 20:39:40|||||||||2
1721335190000|2024-07-18 20:39:50|||||||||289
1721335200000|2024-07-18 20:40:00|||||||||3
1721335210000|2024-07-18 20:40:10|||||||||3
1721335220000|2024-07-18 20:40:20|||||||||98
1721335230000|2024-07-18 20:40:30|||||||||9
1721335240000|2024-07-18 20:40:40|||||||||44
1721335250000|2024-07-18 20:40:50|||||||||6
1721335260000|2024-07-18 20:41:00|||||||||73
1721335270000|2024-07-18 20:41:10|||||||||3
1721335280000|2024-07-18 20:41:20|5550.48|5549.88|5550.48|5549.88|5550.48|5549.88|5550.48|5549.88|379
1721335290000|2024-07-18 20:41:30|||||||||5
1721335300000|2024-07-18 20:41:40|||||||||13
1721335310000|2024-07-18 20:41:50|5550.73|5550.13|5550.73|5550.13|5550.73|5550.13|5550.73|5550.13|45
1721335320000|2024-07-18 20:42:00|||||||||472
1721335330000|2024-07-18 20:42:10|||||||||50
1721335340000|2024-07-18 20:42:20|||||||||256
1721335350000|2024-07-18 20:42:30|5550.85|5550.25|5551.73|5551.13|5551.73|5551.13|5550.85|5550.25|1460
1721335360000|2024-07-18 20:42:40|||||||||23
1721335370000|2024-07-18 20:42:50|5551.6|5551|5551.48|5550.88|5551.6|5551|5551.48|5550.88|46
1721335380000|2024-07-18 20:43:00|||||||||37
1721335390000|2024-07-18 20:43:10|5551.73|5551.13|5551.73|5551.13|5551.73|5551.13|5551.73|5551.13|61
1721335400000|2024-07-18 20:43:20|||||||||24
1721335410000|2024-07-18 20:43:30|5551.48|5550.88|5551.48|5550.88|5551.48|5550.88|5551.48|5550.88|53
1721335420000|2024-07-18 20:43:40|||||||||42
1721335430000|2024-07-18 20:43:50|||||||||8
1721335440000|2024-07-18 20:44:00|5551.73|5551.13|5551.73|5551.13|5551.73|5551.13|5551.73|5551.13|74
1721335450000|2024-07-18 20:44:10|5551.85|5551.25|5552.23|5551.63|5552.23|5551.63|5551.85|5551.25|119
1721335460000|2024-07-18 20:44:20|5552.48|5551.88|5552.73|5552.13|5552.73|5552.13|5552.48|5551.88|212
1721335470000|2024-07-18 20:44:30|||||||||78
1721335480000|2024-07-18 20:44:40|5552.48|5551.88|5551.98|5551.38|5552.73|5552.13|5551.98|5551.38|168
1721335490000|2024-07-18 20:44:50|||||||||69
1721335500000|2024-07-18 20:45:00|5552.23|5551.63|5552.23|5551.63|5552.23|5551.63|5551.98|5551.38|144
1721335510000|2024-07-18 20:45:10|5552.48|5551.88|5552.48|5551.88|5552.48|5551.88|5552.48|5551.88|57
1721335520000|2024-07-18 20:45:20|5552.73|5552.13|5552.73|5552.13|5552.73|5552.13|5552.73|5552.13|26
1721335530000|2024-07-18 20:45:30|5552.48|5551.88|5552.23|5551.63|5552.48|5551.88|5552.23|5551.63|156
1721335540000|2024-07-18 20:45:40|5551.98|5551.38|5551.98|5551.38|5551.98|5551.38|5551.98|5551.38|83
1721335550000|2024-07-18 20:45:50|||||||||4
1721335560000|2024-07-18 20:46:00|5552.1|5551.5|5552.23|5551.63|5552.23|5551.63|5552.1|5551.5|58
1721335580000|2024-07-18 20:46:20|||||||||2
1721335590000|2024-07-18 20:46:30|5552.48|5551.88|5552.48|5551.88|5552.48|5551.88|5552.48|5551.88|17
1721335600000|2024-07-18 20:46:40|||||||||6
1721335610000|2024-07-18 20:46:50|||||||||11
1721335620000|2024-07-18 20:47:00|||||||||17
1721335630000|2024-07-18 20:47:10|5552.23|5551.63|5552.23|5551.63|5552.23|5551.63|5552.23|5551.63|24
1721335640000|2024-07-18 20:47:20|||||||||7
1721335650000|2024-07-18 20:47:30|||||||||11
1721335660000|2024-07-18 20:47:40|5552.48|5551.88|5552.48|5551.88|5552.48|5551.88|5552.48|5551.88|30
1721335670000|2024-07-18 20:47:50|||||||||2
1721335680000|2024-07-18 20:48:00|5552.6|5552|5552.73|5552.13|5552.73|5552.13|5552.6|5552|68
1721335700000|2024-07-18 20:48:20|||||||||84
1721335710000|2024-07-18 20:48:30|||||||||54
1721335720000|2024-07-18 20:48:40|||||||||2
1721335740000|2024-07-18 20:49:00|5552.6|5552|5552.6|5552|5552.6|5552|5552.6|5552|133
1721335750000|2024-07-18 20:49:10|5552.48|5551.88|5552.73|5552.13|5552.73|5552.13|5552.48|5551.88|45
1721335760000|2024-07-18 20:49:20|||||||||12
1721335770000|2024-07-18 20:49:30|||||||||12
1721335780000|2024-07-18 20:49:40|5552.6|5552|5552.48|5551.88|5552.73|5552.13|5552.48|5551.88|223
1721335790000|2024-07-18 20:49:50|||||||||21
1721335800000|2024-07-18 20:50:00|5552.6|5552|5552.73|5552.13|5552.73|5552.13|5552.6|5552|128
1721335810000|2024-07-18 20:50:10|5552.48|5551.88|5552.23|5551.63|5552.48|5551.88|5552.23|5551.63|222
1721335820000|2024-07-18 20:50:20|5552.35|5551.75|5552.23|5551.63|5552.35|5551.75|5552.23|5551.63|21
1721335830000|2024-07-18 20:50:30|||||||||6
1721335840000|2024-07-18 20:50:40|5552.48|5551.88|5552.48|5551.88|5552.48|5551.88|5552.48|5551.88|81
1721335860000|2024-07-18 20:51:00|5552.73|5552.13|5552.48|5551.88|5552.73|5552.13|5552.48|5551.88|62
1721335870000|2024-07-18 20:51:10|5552.6|5552|5552.6|5552|5552.6|5552|5552.6|5552|0
1721335880000|2024-07-18 20:51:20|5552.73|5552.13|5553.23|5552.63|5553.23|5552.63|5552.73|5552.13|143
1721335890000|2024-07-18 20:51:30|5553.1|5552.5|5552.98|5552.38|5553.23|5552.63|5552.98|5552.38|86
1721335900000|2024-07-18 20:51:40|||||||||6
1721335910000|2024-07-18 20:51:50|||||||||4
1721335930000|2024-07-18 20:52:10|||||||||40
1721335940000|2024-07-18 20:52:20|5552.85|5552.25|5552.98|5552.38|5552.98|5552.38|5552.73|5552.13|80
1721335950000|2024-07-18 20:52:30|||||||||6
1721335960000|2024-07-18 20:52:40|||||||||2
1721335970000|2024-07-18 20:52:50|||||||||9
1721335980000|2024-07-18 20:53:00|5553.1|5552.5|5553.23|5552.63|5553.23|5552.63|5553.1|5552.5|47
1721335990000|2024-07-18 20:53:10|5552.98|5552.38|5552.98|5552.38|5552.98|5552.38|5552.98|5552.38|33
1721336000000|2024-07-18 20:53:20|5553.1|5552.5|5552.98|5552.38|5553.1|5552.5|5552.98|5552.38|46
1721336010000|2024-07-18 20:53:30|5553.23|5552.63|5553.23|5552.63|5553.23|5552.63|5553.23|5552.63|96
1721336020000|2024-07-18 20:53:40|5553.48|5552.88|5553.48|5552.88|5553.48|5552.88|5553.48|5552.88|96
1721336040000|2024-07-18 20:54:00|5553.73|5553.13|5553.73|5553.13|5553.73|5553.13|5553.48|5552.88|143
1721336050000|2024-07-18 20:54:10|||||||||2
1721336070000|2024-07-18 20:54:30|5553.98|5553.38|5553.98|5553.38|5553.98|5553.38|5553.98|5553.38|154
1721336080000|2024-07-18 20:54:40|5553.73|5553.13|5553.73|5553.13|5553.73|5553.13|5553.73|5553.13|91
1721336090000|2024-07-18 20:54:50|5553.85|5553.25|5553.98|5553.38|5553.98|5553.38|5553.85|5553.25|73
1721336100000|2024-07-18 20:55:00|5553.73|5553.13|5553.73|5553.13|5553.85|5553.25|5553.73|5553.13|161
1721336110000|2024-07-18 20:55:10|||||||||8
1721336120000|2024-07-18 20:55:20|5553.48|5552.88|5553.23|5552.63|5553.48|5552.88|5553.23|5552.63|127
1721336140000|2024-07-18 20:55:40|||||||||32
1721336160000|2024-07-18 20:56:00|5553.35|5552.75|5553.73|5553.13|5553.73|5553.13|5553.35|5552.75|118
1721336170000|2024-07-18 20:56:10|5553.85|5553.25|5553.98|5553.38|5553.98|5553.38|5553.85|5553.25|78
1721336180000|2024-07-18 20:56:20|5553.73|5553.13|5553.98|5553.38|5553.98|5553.38|5553.73|5553.13|71
1721336190000|2024-07-18 20:56:30|||||||||2
1721336210000|2024-07-18 20:56:50|||||||||8
1721336220000|2024-07-18 20:57:00|||||||||9
1721336230000|2024-07-18 20:57:10|5553.85|5553.25|5553.73|5553.13|5553.85|5553.25|5553.73|5553.13|40
1721336240000|2024-07-18 20:57:20|5553.48|5552.88|5553.73|5553.13|5553.73|5553.13|5553.48|5552.88|130
1721336250000|2024-07-18 20:57:30|5553.6|5553|5553.73|5553.13|5553.73|5553.13|5553.6|5553|29
1721336260000|2024-07-18 20:57:40|5553.6|5553|5553.73|5553.13|5553.73|5553.13|5553.48|5552.88|139
1721336270000|2024-07-18 20:57:50|||||||||119
1721336280000|2024-07-18 20:58:00|||||||||89
1721336290000|2024-07-18 20:58:10|5553.85|5553.25|5553.98|5553.38|5553.98|5553.38|5553.85|5553.25|190
1721336300000|2024-07-18 20:58:20|5554.1|5553.5|5553.98|5553.38|5554.23|5553.63|5553.98|5553.38|34
1721336310000|2024-07-18 20:58:30|5554.1|5553.5|5553.73|5553.13|5554.1|5553.5|5553.73|5553.13|76
1721336320000|2024-07-18 20:58:40|5553.98|5553.38|5553.98|5553.38|5553.98|5553.38|5553.98|5553.38|127
1721336330000|2024-07-18 20:58:50|||||||||3
1721336340000|2024-07-18 20:59:00|||||||||78
1721336350000|2024-07-18 20:59:10|5553.85|5553.25|5553.23|5552.63|5553.85|5553.25|5553.23|5552.63|189
1721336360000|2024-07-18 20:59:20|||||||||46
1721336370000|2024-07-18 20:59:30|5553.35|5552.75|5553.48|5552.88|5553.48|5552.88|5553.35|5552.75|975
1721336380000|2024-07-18 20:59:40|5553.35|5552.75|5552.98|5552.38|5553.35|5552.75|5552.98|5552.38|73
1721336390000|2024-07-18 20:59:50|5553.1|5552.5|5552.52|5551.02|5553.1|5552.5|5551.85|5551|273
1721336400000|2024-07-18 21:00:00|5553.18|5551.68|5553.18|5551.68|5553.18|5551.68|5553.18|5551.68|0
1721336470000|2024-07-18 21:01:10|5553.14|5551.64|5553.14|5551.64|5553.14|5551.64|5553.14|5551.64|0
1721336480000|2024-07-18 21:01:20|5553.07|5551.57|5553.07|5551.57|5553.07|5551.57|5553.07|5551.57|0
1721336500000|2024-07-18 21:01:40|5553.03|5551.53|5553.66|5552.16|5553.66|5552.16|5553|5551.5|0
1721336510000|2024-07-18 21:01:50|5553|5551.5|5552.92|5551.42|5553.66|5552.16|5552.92|5551.42|0
1721336520000|2024-07-18 21:02:00|5552.89|5551.39|5552.89|5551.39|5552.89|5551.39|5552.89|5551.39|0
1721336560000|2024-07-18 21:02:40|5553.18|5551.68|5553.18|5551.68|5553.18|5551.68|5553.18|5551.68|0
1721336590000|2024-07-18 21:03:10|5553.25|5551.75|5553.25|5551.75|5553.25|5551.75|5553.25|5551.75|0
1721336600000|2024-07-18 21:03:20|5553.14|5551.64|5553.14|5551.64|5553.14|5551.64|5553.14|5551.64|0
1721336610000|2024-07-18 21:03:30|5552.92|5551.42|5552.92|5551.42|5552.92|5551.42|5552.92|5551.42|0
1721336620000|2024-07-18 21:03:40|5552.89|5551.39|5552.89|5551.39|5552.89|5551.39|5552.89|5551.39|0
1721336630000|2024-07-18 21:03:50|5552.92|5551.42|5552.96|5551.46|5552.96|5551.46|5552.92|5551.42|0
1721336640000|2024-07-18 21:04:00|5552.92|5551.42|5552.92|5551.42|5552.92|5551.42|5552.92|5551.42|0
1721336700000|2024-07-18 21:05:00|5553|5551.5|5553|5551.5|5553|5551.5|5553|5551.5|0
1721336730000|2024-07-18 21:05:30|5553.07|5551.57|5553.07|5551.57|5553.07|5551.57|5553.07|5551.57|0
1721336740000|2024-07-18 21:05:40|5552.96|5551.46|5552.96|5551.46|5552.96|5551.46|5552.96|5551.46|0
1721336750000|2024-07-18 21:05:50|5553|5551.5|5553|5551.5|5553|5551.5|5553|5551.5|0
1721336820000|2024-07-18 21:07:00|5552.96|5551.46|5552.96|5551.46|5552.96|5551.46|5552.96|5551.46|0
1721336930000|2024-07-18 21:08:50|5553.03|5551.53|5553.03|5551.53|5553.03|5551.53|5553.03|5551.53|0
1721336950000|2024-07-18 21:09:10|5553|5551.5|5553|5551.5|5553|5551.5|5553|5551.5|0
1721336980000|2024-07-18 21:09:40|5553.03|5551.53|5553|5551.5|5553.03|5551.53|5553|5551.5|0
1721337240000|2024-07-18 21:14:00|5553.18|5551.68|5554.25|5552.75|5554.25|5552.75|5553.18|5551.68|0
1721337260000|2024-07-18 21:14:20|5554.66|5553.16|5553.88|5552.38|5554.66|5553.16|5553.85|5552.35|0
1721337270000|2024-07-18 21:14:30|5553.85|5552.35|5553.85|5552.35|5553.85|5552.35|5553.85|5552.35|0
1721337280000|2024-07-18 21:14:40|5553.92|5552.42|5553.77|5552.27|5553.92|5552.42|5553.77|5552.27|0
1721337290000|2024-07-18 21:14:50|5553.88|5552.38|5553.88|5552.38|5553.88|5552.38|5553.88|5552.38|0
1721337300000|2024-07-18 21:15:00|5553.92|5552.42|5553.81|5552.31|5553.92|5552.42|5553.81|5552.31|0
1721337310000|2024-07-18 21:15:10|5553.92|5552.42|5553.92|5552.42|5553.92|5552.42|5553.92|5552.42|0
1721337350000|2024-07-18 21:15:50|5553.99|5552.49|5554.03|5552.53|5554.03|5552.53|5553.99|5552.49|0
1721337400000|2024-07-18 21:16:40|5553.88|5552.38|5554.03|5552.53|5554.03|5552.53|5553.88|5552.38|0
1721337450000|2024-07-18 21:17:30|5554.29|5552.79|5554.29|5552.79|5554.29|5552.79|5554.29|5552.79|0
1721337520000|2024-07-18 21:18:40|5554.34|5552.84|5554.35|5552.85|5554.39|5552.89|5554.34|5552.84|0
1721337550000|2024-07-18 21:19:10|5554.4|5552.9|5554.4|5552.9|5554.4|5552.9|5554.4|5552.9|0
1721337560000|2024-07-18 21:19:20|5554.45|5552.95|5554.55|5553.05|5554.55|5553.05|5554.45|5552.95|0
1721337570000|2024-07-18 21:19:30|5554.6|5553.1|5554.85|5553.35|5554.85|5553.35|5554.6|5553.1|0
1721337580000|2024-07-18 21:19:40|5554.95|5553.45|5555.13|5553.63|5555.13|5553.63|5554.95|5553.45|0
1721337590000|2024-07-18 21:19:50|5555.1|5553.6|5555.27|5553.77|5555.27|5553.77|5555.1|5553.6|0
1721337600000|2024-07-18 21:20:00|5555.13|5553.63|5555.39|5553.89|5555.39|5553.89|5555.09|5553.59|0
1721337610000|2024-07-18 21:20:10|5555.31|5553.81|5555.31|5553.81|5555.31|5553.81|5555.27|5553.77|0
1721337620000|2024-07-18 21:20:20|5555.35|5553.85|5555.35|5553.85|5555.35|5553.85|5555.35|5553.85|0
1721337630000|2024-07-18 21:20:30|5555.31|5553.81|5555.31|5553.81|5555.31|5553.81|5555.31|5553.81|0
1721337650000|2024-07-18 21:20:50|5555.57|5554.07|5555.31|5553.81|5555.72|5554.22|5555.31|5553.81|0
1721337660000|2024-07-18 21:21:00|5555.42|5553.92|5555.42|5553.92|5555.42|5553.92|5555.42|5553.92|0
1721337670000|2024-07-18 21:21:10|5555.39|5553.89|5555.39|5553.89|5555.39|5553.89|5555.39|5553.89|0
1721337690000|2024-07-18 21:21:30|5555.44|5553.94|5555.54|5554.04|5555.54|5554.04|5555.44|5553.94|0
1721337700000|2024-07-18 21:21:40|5555.59|5554.09|5555.69|5554.19|5555.69|5554.19|5555.59|5554.09|0
1721337710000|2024-07-18 21:21:50|5555.74|5554.24|5555.79|5554.29|5555.79|5554.29|5555.74|5554.24|0
1721337720000|2024-07-18 21:22:00|5555.9|5554.4|5555.9|5554.4|5555.9|5554.4|5555.9|5554.4|0
1721337730000|2024-07-18 21:22:10|5556.08|5554.58|5556.01|5554.51|5556.08|5554.58|5556.01|5554.51|0
1721337740000|2024-07-18 21:22:20|5555.97|5554.47|5555.97|5554.47|5555.97|5554.47|5555.97|5554.47|0
1721337750000|2024-07-18 21:22:30|5556.08|5554.58|5555.93|5554.43|5556.08|5554.58|5555.93|5554.43|0
1721337760000|2024-07-18 21:22:40|5556.08|5554.58|5555.71|5554.21|5556.08|5554.58|5555.71|5554.21|0
1721337770000|2024-07-18 21:22:50|5555.64|5554.14|5556.23|5554.73|5556.23|5554.73|5555.64|5554.14|0
1721337850000|2024-07-18 21:24:10|5556.45|5554.95|5556.45|5554.95|5556.45|5554.95|5556.45|5554.95|0
1721337870000|2024-07-18 21:24:30|5556.38|5554.88|5556.38|5554.88|5556.38|5554.88|5556.38|5554.88|0
1721337880000|2024-07-18 21:24:40|5556.34|5554.84|5556.34|5554.84|5556.34|5554.84|5556.34|5554.84|0
1721337890000|2024-07-18 21:24:50|5555.82|5554.32|5555.86|5554.36|5555.86|5554.36|5555.82|5554.32|0
1721337920000|2024-07-18 21:25:20|5556.56|5555.06|5556.56|5555.06|5556.56|5555.06|5556.56|5555.06|0
1721337970000|2024-07-18 21:26:10|5556.6|5555.1|5556.6|5555.1|5556.6|5555.1|5556.6|5555.1|0
1721337980000|2024-07-18 21:26:20|5556.56|5555.06|5556.56|5555.06|5556.56|5555.06|5556.56|5555.06|0
1721337990000|2024-07-18 21:26:30|5556.08|5554.58|5556.08|5554.58|5556.08|5554.58|5556.08|5554.58|0
1721338000000|2024-07-18 21:26:40|5556.04|5554.54|5556.04|5554.54|5556.04|5554.54|5556.04|5554.54|0
1721338010000|2024-07-18 21:26:50|5556.15|5554.65|5556.15|5554.65|5556.15|5554.65|5556.15|5554.65|0
1721338030000|2024-07-18 21:27:10|5556.04|5554.54|5556.15|5554.65|5556.15|5554.65|5556.04|5554.54|0
1721338040000|2024-07-18 21:27:20|5556.3|5554.8|5556.3|5554.8|5556.3|5554.8|5556.3|5554.8|0
1721338060000|2024-07-18 21:27:40|5556.49|5554.99|5556.49|5554.99|5556.49|5554.99|5556.49|5554.99|0
1721338070000|2024-07-18 21:27:50|5556.56|5555.06|5556.56|5555.06|5556.56|5555.06|5556.56|5555.06|0
1721338080000|2024-07-18 21:28:00|5556.49|5554.99|5556.38|5554.88|5556.49|5554.99|5556.38|5554.88|0
1721338150000|2024-07-18 21:29:10|5556.49|5554.99|5556.49|5554.99|5556.49|5554.99|5556.49|5554.99|0
1721338160000|2024-07-18 21:29:20|5556.56|5555.06|5556.56|5555.06|5556.56|5555.06|5556.56|5555.06|0
1721338250000|2024-07-18 21:30:50|5556.49|5554.99|5556.34|5554.84|5556.49|5554.99|5556.34|5554.84|0
1721338270000|2024-07-18 21:31:10|5556.3|5554.8|5556.3|5554.8|5556.3|5554.8|5556.3|5554.8|0
1721338290000|2024-07-18 21:31:30|5556.34|5554.84|5556.3|5554.8|5556.34|5554.84|5556.3|5554.8|0
1721338310000|2024-07-18 21:31:50|5556.34|5554.84|5556.34|5554.84|5556.34|5554.84|5556.34|5554.84|0
1721338320000|2024-07-18 21:32:00|5556.41|5554.91|5556.41|5554.91|5556.41|5554.91|5556.41|5554.91|0
1721338350000|2024-07-18 21:32:30|5556.38|5554.88|5556.38|5554.88|5556.38|5554.88|5556.38|5554.88|0
1721338370000|2024-07-18 21:32:50|5556.34|5554.84|5556.34|5554.84|5556.34|5554.84|5556.34|5554.84|0
1721338380000|2024-07-18 21:33:00|5556.38|5554.88|5556.38|5554.88|5556.38|5554.88|5556.38|5554.88|0
1721338410000|2024-07-18 21:33:30|5556.34|5554.84|5556.34|5554.84|5556.34|5554.84|5556.34|5554.84|0
1721338440000|2024-07-18 21:34:00|5556.41|5554.91|5556.41|5554.91|5556.41|5554.91|5556.41|5554.91|0
1721338450000|2024-07-18 21:34:10|5556.45|5554.95|5556.56|5555.06|5556.56|5555.06|5556.41|5554.91|0
1721338470000|2024-07-18 21:34:30|5556.41|5554.91|5556.41|5554.91|5556.41|5554.91|5556.41|5554.91|0
1721338480000|2024-07-18 21:34:40|5556.34|5554.84|5556.34|5554.84|5556.34|5554.84|5556.34|5554.84|0
1721338500000|2024-07-18 21:35:00|5556.6|5555.1|5556.6|5555.1|5556.6|5555.1|5556.6|5555.1|0
1721338510000|2024-07-18 21:35:10|5556.41|5554.91|5556.41|5554.91|5556.41|5554.91|5556.41|5554.91|0
1721338530000|2024-07-18 21:35:30|5556.38|5554.88|5556.38|5554.88|5556.38|5554.88|5556.38|5554.88|0
1721338570000|2024-07-18 21:36:10|5556.41|5554.91|5556.34|5554.84|5556.6|5555.1|5556.34|5554.84|0
1721338580000|2024-07-18 21:36:20|5556.41|5554.91|5556.38|5554.88|5556.45|5554.95|5556.38|5554.88|0
1721338590000|2024-07-18 21:36:30|5556.3|5554.8|5556.27|5554.77|5556.3|5554.8|5556.27|5554.77|0
1721338600000|2024-07-18 21:36:40|5556.23|5554.73|5556.23|5554.73|5556.23|5554.73|5556.23|5554.73|0
1721338620000|2024-07-18 21:37:00|5556.27|5554.77|5556.27|5554.77|5556.27|5554.77|5556.27|5554.77|0
1721338630000|2024-07-18 21:37:10|5556.41|5554.91|5556.41|5554.91|5556.41|5554.91|5556.41|5554.91|0
1721338780000|2024-07-18 21:39:40|5556.27|5554.77|5556.27|5554.77|5556.27|5554.77|5556.27|5554.77|0
1721338810000|2024-07-18 21:40:10|5556.23|5554.73|5556.34|5554.84|5556.34|5554.84|5556.23|5554.73|0
1721338920000|2024-07-18 21:42:00|5556.41|5554.91|5556.27|5554.77|5556.41|5554.91|5556.27|5554.77|0
1721338930000|2024-07-18 21:42:10|5556.49|5554.99|5556.34|5554.84|5556.49|5554.99|5556.34|5554.84|0
1721338960000|2024-07-18 21:42:40|5556.41|5554.91|5556.41|5554.91|5556.41|5554.91|5556.41|5554.91|0
1721339130000|2024-07-18 21:45:30|5556.23|5554.73|5556.23|5554.73|5556.23|5554.73|5556.23|5554.73|0
1721339140000|2024-07-18 21:45:40|5556.04|5554.54|5556.19|5554.69|5556.19|5554.69|5556.04|5554.54|0
1721339150000|2024-07-18 21:45:50|5556.15|5554.65|5556.15|5554.65|5556.15|5554.65|5556.15|5554.65|0
1721339160000|2024-07-18 21:46:00|5556.12|5554.62|5556.12|5554.62|5556.12|5554.62|5556.12|5554.62|0
1721339170000|2024-07-18 21:46:10|5556.15|5554.65|5556.15|5554.65|5556.15|5554.65|5556.15|5554.65|0
1721339210000|2024-07-18 21:46:50|5556.12|5554.62|5556.12|5554.62|5556.12|5554.62|5556.12|5554.62|0
1721339220000|2024-07-18 21:47:00|5556.15|5554.65|5556.15|5554.65|5556.15|5554.65|5556.15|5554.65|0
1721339370000|2024-07-18 21:49:30|5556.12|5554.62|5556.12|5554.62|5556.12|5554.62|5556.12|5554.62|0
1721339430000|2024-07-18 21:50:30|5556.23|5554.73|5556.23|5554.73|5556.23|5554.73|5556.23|5554.73|0
1721339470000|2024-07-18 21:51:10|5556.41|5554.91|5556.41|5554.91|5556.41|5554.91|5556.41|5554.91|0
1721339530000|2024-07-18 21:52:10|5556.38|5554.88|5556.38|5554.88|5556.38|5554.88|5556.38|5554.88|0
1721339540000|2024-07-18 21:52:20|5556.41|5554.91|5556.41|5554.91|5556.49|5554.99|5556.41|5554.91|0
1721339550000|2024-07-18 21:52:30|5556.23|5554.73|5556.23|5554.73|5556.23|5554.73|5556.23|5554.73|0
1721339560000|2024-07-18 21:52:40|5556.12|5554.62|5556.23|5554.73|5556.41|5554.91|5556.12|5554.62|0
1721339610000|2024-07-18 21:53:30|5556.34|5554.84|5556.34|5554.84|5556.34|5554.84|5556.34|5554.84|0
1721339710000|2024-07-18 21:55:10|5556.41|5554.91|5556.41|5554.91|5556.41|5554.91|5556.41|5554.91|0
1721339720000|2024-07-18 21:55:20|5556.6|5555.1|5556.6|5555.1|5556.6|5555.1|5556.6|5555.1|0
1721339760000|2024-07-18 21:56:00|5556.41|5554.91|5556.41|5554.91|5556.41|5554.91|5556.41|5554.91|0
1721339780000|2024-07-18 21:56:20|5556.49|5554.99|5556.49|5554.99|5556.49|5554.99|5556.49|5554.99|0
1721339790000|2024-07-18 21:56:30|5556.56|5555.06|5556.63|5555.13|5556.63|5555.13|5556.56|5555.06|0
1721339870000|2024-07-18 21:57:50|5556.49|5554.99|5556.49|5554.99|5556.49|5554.99|5556.49|5554.99|0
1721339900000|2024-07-18 21:58:20|5556.38|5554.88|5556.38|5554.88|5556.38|5554.88|5556.38|5554.88|0
1721339910000|2024-07-18 21:58:30|5556.49|5554.99|5556.49|5554.99|5556.49|5554.99|5556.49|5554.99|0
1721339930000|2024-07-18 21:58:50|5556.15|5554.65|5556.34|5554.84|5556.38|5554.88|5556.15|5554.65|0
1721339940000|2024-07-18 21:59:00|5556.27|5554.77|5556.27|5554.77|5556.27|5554.77|5556.27|5554.77|0
1721340000000|2024-07-18 22:00:00|5556.2|5555.6|5555.95|5555.35|5556.7|5556.1|5555.7|5555.1|69
1721340010000|2024-07-18 22:00:10|5555.83|5555.23|5555.2|5554.6|5555.95|5555.35|5555.08|5554.48|36
1721340020000|2024-07-18 22:00:20|5555.33|5554.73|5555.33|5554.73|5555.58|5554.98|5555.33|5554.73|7
1721340030000|2024-07-18 22:00:30|5555.2|5554.6|5554.95|5554.35|5555.33|5554.73|5554.83|5554.23|49
1721340040000|2024-07-18 22:00:40|5554.83|5554.23|5554.95|5554.35|5554.95|5554.35|5554.7|5554.1|49
1721340050000|2024-07-18 22:00:50|5554.83|5554.23|5554.33|5553.73|5554.83|5554.23|5554.33|5553.73|9
1721340060000|2024-07-18 22:01:00|5554.08|5553.48|5553.7|5553.1|5554.58|5553.98|5553.7|5553.1|109
1721340070000|2024-07-18 22:01:10|5553.83|5553.23|5554.08|5553.48|5554.08|5553.48|5553.83|5553.23|27
1721340080000|2024-07-18 22:01:20|5554.33|5553.73|5554.58|5553.98|5554.58|5553.98|5554.33|5553.73|74
1721340090000|2024-07-18 22:01:30|5554.7|5554.1|5554.45|5553.85|5554.83|5554.23|5554.45|5553.85|25
1721340100000|2024-07-18 22:01:40|5554.33|5553.73|5554.45|5553.85|5554.45|5553.85|5554.33|5553.73|7
1721340110000|2024-07-18 22:01:50|5554.58|5553.98|5554.95|5554.35|5554.95|5554.35|5554.58|5553.98|44
1721340120000|2024-07-18 22:02:00|5554.83|5554.23|5555.08|5554.48|5555.08|5554.48|5554.83|5554.23|23
1721340130000|2024-07-18 22:02:10|5554.95|5554.35|5554.45|5553.85|5555.08|5554.48|5554.45|5553.85|31
1721340140000|2024-07-18 22:02:20|5554.58|5553.98|5554.45|5553.85|5554.58|5553.98|5554.45|5553.85|16
1721340150000|2024-07-18 22:02:30|5554.58|5553.98|5555.08|5554.48|5555.08|5554.48|5554.33|5553.73|60
1721340160000|2024-07-18 22:02:40|5554.95|5554.35|5555.2|5554.6|5555.2|5554.6|5554.95|5554.35|16
1721340170000|2024-07-18 22:02:50|5555.08|5554.48|5555.2|5554.6|5555.2|5554.6|5555.08|5554.48|26
1721340180000|2024-07-18 22:03:00|5555.33|5554.73|5555.33|5554.73|5555.33|5554.73|5555.08|5554.48|12
1721340190000|2024-07-18 22:03:10|5555.58|5554.98|5555.83|5555.23|5556.08|5555.48|5555.58|5554.98|64
1721340200000|2024-07-18 22:03:20|5556.2|5555.6|5556.58|5555.98|5556.58|5555.98|5555.83|5555.23|114
1721340210000|2024-07-18 22:03:30|5556.33|5555.73|5556.83|5556.23|5557.08|5556.48|5556.33|5555.73|55
1721340220000|2024-07-18 22:03:40|5556.58|5555.98|5556.83|5556.23|5556.95|5556.35|5556.45|5555.85|48
1721340230000|2024-07-18 22:03:50|5557.33|5556.73|5557.7|5557.1|5557.83|5557.23|5557.33|5556.73|160
1721340240000|2024-07-18 22:04:00|5557.58|5556.98|5557.83|5557.23|5557.83|5557.23|5557.58|5556.98|13
1721340250000|2024-07-18 22:04:10|5557.7|5557.1|5557.33|5556.73|5557.95|5557.35|5557.33|5556.73|79
1721340260000|2024-07-18 22:04:20|5557.08|5556.48|5557.08|5556.48|5557.08|5556.48|5557.08|5556.48|22
1721340270000|2024-07-18 22:04:30|5556.83|5556.23|5556.33|5555.73|5556.83|5556.23|5556.33|5555.73|37
1721340280000|2024-07-18 22:04:40|5556.45|5555.85|5556.33|5555.73|5556.45|5555.85|5556.33|5555.73|21
1721340290000|2024-07-18 22:04:50|5556.08|5555.48|5556.08|5555.48|5556.08|5555.48|5555.95|5555.35|18
1721340300000|2024-07-18 22:05:00|5555.83|5555.23|5555.83|5555.23|5555.83|5555.23|5555.83|5555.23|10
1721340310000|2024-07-18 22:05:10|5555.95|5555.35|5556.83|5556.23|5556.83|5556.23|5555.95|5555.35|50
1721340320000|2024-07-18 22:05:20|5556.7|5556.1|5556.95|5556.35|5556.95|5556.35|5556.45|5555.85|41
1721340330000|2024-07-18 22:05:30|5557.08|5556.48|5556.83|5556.23|5557.08|5556.48|5556.83|5556.23|6
1721340340000|2024-07-18 22:05:40|5556.58|5555.98|5556.33|5555.73|5556.58|5555.98|5556.33|5555.73|51
1721340350000|2024-07-18 22:05:50|5556.58|5555.98|5556.33|5555.73|5556.58|5555.98|5556.33|5555.73|61
1721340360000|2024-07-18 22:06:00|5556.2|5555.6|5556.33|5555.73|5556.45|5555.85|5556.2|5555.6|28
1721340370000|2024-07-18 22:06:10|5556.2|5555.6|5556.33|5555.73|5556.33|5555.73|5556.2|5555.6|7
1721340380000|2024-07-18 22:06:20|5556.2|5555.6|5556.2|5555.6|5556.33|5555.73|5556.08|5555.48|11
1721340390000|2024-07-18 22:06:30|5556.33|5555.73|5556.83|5556.23|5557.08|5556.48|5556.33|5555.73|45
1721340400000|2024-07-18 22:06:40|5556.95|5556.35|5557.08|5556.48|5557.08|5556.48|5556.95|5556.35|5
1721340410000|2024-07-18 22:06:50|5556.95|5556.35|5557.08|5556.48|5557.08|5556.48|5556.95|5556.35|13
1721340420000|2024-07-18 22:07:00|5556.95|5556.35|5557.08|5556.48|5557.08|5556.48|5556.83|5556.23|37
1721340430000|2024-07-18 22:07:10|5557.33|5556.73|5557.83|5557.23|5557.83|5557.23|5557.33|5556.73|81
1721340440000|2024-07-18 22:07:20|||||||||13
1721340450000|2024-07-18 22:07:30|||||||||27
1721340460000|2024-07-18 22:07:40|5557.95|5557.35|5558.08|5557.48|5558.08|5557.48|5557.83|5557.23|40
1721340470000|2024-07-18 22:07:50|5557.83|5557.23|5557.95|5557.35|5557.95|5557.35|5557.83|5557.23|41
1721340480000|2024-07-18 22:08:00|5558.08|5557.48|5557.83|5557.23|5558.08|5557.48|5557.83|5557.23|9
1721340490000|2024-07-18 22:08:10|5557.7|5557.1|5557.7|5557.1|5557.83|5557.23|5557.7|5557.1|30
1721340500000|2024-07-18 22:08:20|5557.58|5556.98|5557.58|5556.98|5557.7|5557.1|5557.33|5556.73|40
1721340510000|2024-07-18 22:08:30|5557.45|5556.85|5557.45|5556.85|5557.45|5556.85|5557.33|5556.73|18
1721340520000|2024-07-18 22:08:40|5557.83|5557.23|5557.7|5557.1|5557.83|5557.23|5557.58|5556.98|33
1721340530000|2024-07-18 22:08:50|5557.58|5556.98|5558.08|5557.48|5558.08|5557.48|5557.58|5556.98|36
1721340540000|2024-07-18 22:09:00|5557.83|5557.23|5557.58|5556.98|5557.83|5557.23|5557.58|5556.98|31
1721340550000|2024-07-18 22:09:10|5557.33|5556.73|5557.7|5557.1|5557.83|5557.23|5557.33|5556.73|49
1721340560000|2024-07-18 22:09:20|5557.83|5557.23|5558.08|5557.48|5558.08|5557.48|5557.7|5557.1|18
1721340570000|2024-07-18 22:09:30|||||||||1
1721340580000|2024-07-18 22:09:40|5557.95|5557.35|5557.95|5557.35|5557.95|5557.35|5557.95|5557.35|13
1721340590000|2024-07-18 22:09:50|5558.08|5557.48|5558.08|5557.48|5558.08|5557.48|5557.83|5557.23|5
1721340600000|2024-07-18 22:10:00|5558.33|5557.73|5558.33|5557.73|5558.33|5557.73|5558.33|5557.73|59
1721340610000|2024-07-18 22:10:10|5557.95|5557.35|5558.08|5557.48|5558.2|5557.6|5557.83|5557.23|53
1721340620000|2024-07-18 22:10:20|5558.2|5557.6|5558.08|5557.48|5558.2|5557.6|5558.08|5557.48|8
1721340630000|2024-07-18 22:10:30|||||||||1
1721340640000|2024-07-18 22:10:40|||||||||5
1721340650000|2024-07-18 22:10:50|||||||||5
1721340660000|2024-07-18 22:11:00|5558.33|5557.73|5558.33|5557.73|5558.33|5557.73|5558.33|5557.73|20
1721340670000|2024-07-18 22:11:10|5558.2|5557.6|5558.08|5557.48|5558.2|5557.6|5558.08|5557.48|45
1721340680000|2024-07-18 22:11:20|||||||||2
1721340690000|2024-07-18 22:11:30|5557.83|5557.23|5557.83|5557.23|5557.83|5557.23|5557.83|5557.23|15
1721340700000|2024-07-18 22:11:40|5558.08|5557.48|5557.83|5557.23|5558.08|5557.48|5557.83|5557.23|19
1721340710000|2024-07-18 22:11:50|||||||||5
1721340720000|2024-07-18 22:12:00|||||||||4
1721340730000|2024-07-18 22:12:10|||||||||3
1721340740000|2024-07-18 22:12:20|5557.7|5557.1|5558.08|5557.48|5558.08|5557.48|5557.58|5556.98|33
1721340750000|2024-07-18 22:12:30|5557.95|5557.35|5557.83|5557.23|5557.95|5557.35|5557.83|5557.23|8
1721340760000|2024-07-18 22:12:40|||||||||4
1721340770000|2024-07-18 22:12:50|||||||||2
1721340780000|2024-07-18 22:13:00|5557.58|5556.98|5557.58|5556.98|5557.58|5556.98|5557.58|5556.98|23
1721340790000|2024-07-18 22:13:10|5557.83|5557.23|5557.83|5557.23|5557.83|5557.23|5557.83|5557.23|60
1721340800000|2024-07-18 22:13:20|||||||||1
1721340810000|2024-07-18 22:13:30|||||||||5
1721340820000|2024-07-18 22:13:40|5557.95|5557.35|5558.83|5558.23|5558.83|5558.23|5557.95|5557.35|152
1721340830000|2024-07-18 22:13:50|5558.58|5557.98|5558.58|5557.98|5558.58|5557.98|5558.45|5557.85|69
1721340840000|2024-07-18 22:14:00|5558.45|5557.85|5558.33|5557.73|5558.58|5557.98|5558.33|5557.73|46
1721340850000|2024-07-18 22:14:10|||||||||7
1721340860000|2024-07-18 22:14:20|||||||||3
1721340870000|2024-07-18 22:14:30|5558.58|5557.98|5558.58|5557.98|5558.58|5557.98|5558.58|5557.98|38
1721340880000|2024-07-18 22:14:40|5558.83|5558.23|5558.83|5558.23|5558.83|5558.23|5558.83|5558.23|95
1721340890000|2024-07-18 22:14:50|5559.08|5558.48|5558.83|5558.23|5559.08|5558.48|5558.83|5558.23|71
1721340900000|2024-07-18 22:15:00|5558.58|5557.98|5558.33|5557.73|5558.58|5557.98|5558.33|5557.73|124
1721340910000|2024-07-18 22:15:10|5558.58|5557.98|5558.58|5557.98|5558.58|5557.98|5558.58|5557.98|50
1721340920000|2024-07-18 22:15:20|||||||||3
1721340930000|2024-07-18 22:15:30|5558.33|5557.73|5558.58|5557.98|5558.58|5557.98|5558.33|5557.73|55
1721340940000|2024-07-18 22:15:40|5558.7|5558.1|5558.95|5558.35|5558.95|5558.35|5558.7|5558.1|65
1721340950000|2024-07-18 22:15:50|5559.08|5558.48|5559.08|5558.48|5559.08|5558.48|5558.83|5558.23|17
1721340960000|2024-07-18 22:16:00|5558.95|5558.35|5558.58|5557.98|5558.95|5558.35|5558.58|5557.98|29
1721340970000|2024-07-18 22:16:10|5558.7|5558.1|5558.83|5558.23|5558.83|5558.23|5558.7|5558.1|2
1721340980000|2024-07-18 22:16:20|||||||||22
1721340990000|2024-07-18 22:16:30|||||||||6
1721341000000|2024-07-18 22:16:40|5558.7|5558.1|5558.58|5557.98|5558.7|5558.1|5558.58|5557.98|30
1721341010000|2024-07-18 22:16:50|5558.33|5557.73|5558.33|5557.73|5558.33|5557.73|5558.33|5557.73|44
1721341020000|2024-07-18 22:17:00|5558.45|5557.85|5558.33|5557.73|5558.58|5557.98|5558.33|5557.73|25
1721341040000|2024-07-18 22:17:20|||||||||6
1721341050000|2024-07-18 22:17:30|||||||||7
1721341060000|2024-07-18 22:17:40|||||||||14
1721341070000|2024-07-18 22:17:50|||||||||5
1721341080000|2024-07-18 22:18:00|5558.45|5557.85|5558.33|5557.73|5558.58|5557.98|5558.33|5557.73|16
1721341090000|2024-07-18 22:18:10|5558.2|5557.6|5558.08|5557.48|5558.33|5557.73|5558.08|5557.48|30
1721341100000|2024-07-18 22:18:20|5558.2|5557.6|5558.33|5557.73|5558.33|5557.73|5558.08|5557.48|16
1721341110000|2024-07-18 22:18:30|5558.2|5557.6|5558.2|5557.6|5558.33|5557.73|5558.2|5557.6|0
1721341120000|2024-07-18 22:18:40|5558.08|5557.48|5557.83|5557.23|5558.2|5557.6|5557.83|5557.23|29
1721341130000|2024-07-18 22:18:50|5557.95|5557.35|5557.83|5557.23|5557.95|5557.35|5557.83|5557.23|14
1721341140000|2024-07-18 22:19:00|5557.95|5557.35|5557.83|5557.23|5557.95|5557.35|5557.83|5557.23|4
1721341150000|2024-07-18 22:19:10|||||||||6
1721341160000|2024-07-18 22:19:20|5557.7|5557.1|5556.83|5556.23|5557.7|5557.1|5556.83|5556.23|90
1721341170000|2024-07-18 22:19:30|5556.7|5556.1|5556.83|5556.23|5556.83|5556.23|5556.45|5555.85|31
1721341180000|2024-07-18 22:19:40|5556.95|5556.35|5557.08|5556.48|5557.08|5556.48|5556.83|5556.23|36
1721341190000|2024-07-18 22:19:50|5556.95|5556.35|5557.08|5556.48|5557.08|5556.48|5556.95|5556.35|3
1721341200000|2024-07-18 22:20:00|5556.95|5556.35|5556.83|5556.23|5556.95|5556.35|5556.7|5556.1|13
1721341210000|2024-07-18 22:20:10|||||||||7
1721341220000|2024-07-18 22:20:20|5556.58|5555.98|5556.33|5555.73|5556.58|5555.98|5556.33|5555.73|29
1721341230000|2024-07-18 22:20:30|5556.58|5555.98|5556.33|5555.73|5556.83|5556.23|5556.33|5555.73|40
1721341240000|2024-07-18 22:20:40|5556.45|5555.85|5556.08|5555.48|5556.58|5555.98|5556.08|5555.48|31
1721341250000|2024-07-18 22:20:50|5556.33|5555.73|5556.2|5555.6|5556.45|5555.85|5556.2|5555.6|10
1721341260000|2024-07-18 22:21:00|5556.33|5555.73|5555.83|5555.23|5556.33|5555.73|5555.83|5555.23|19
1721341270000|2024-07-18 22:21:10|5556.08|5555.48|5555.58|5554.98|5556.08|5555.48|5555.58|5554.98|49
1721341280000|2024-07-18 22:21:20|5555.45|5554.85|5555.33|5554.73|5555.45|5554.85|5555.33|5554.73|32
1721341290000|2024-07-18 22:21:30|5555.58|5554.98|5556.33|5555.73|5556.83|5556.23|5555.58|5554.98|153
1721341300000|2024-07-18 22:21:40|5556.2|5555.6|5556.08|5555.48|5556.2|5555.6|5555.83|5555.23|22
1721341310000|2024-07-18 22:21:50|5555.95|5555.35|5555.83|5555.23|5556.08|5555.48|5555.83|5555.23|16
1721341320000|2024-07-18 22:22:00|5555.7|5555.1|5555.58|5554.98|5555.7|5555.1|5555.58|5554.98|36
1721341330000|2024-07-18 22:22:10|5555.83|5555.23|5555.58|5554.98|5555.83|5555.23|5555.58|5554.98|31
1721341340000|2024-07-18 22:22:20|5555.45|5554.85|5555.33|5554.73|5555.45|5554.85|5555.33|5554.73|17
1721341350000|2024-07-18 22:22:30|5555.45|5554.85|5555.08|5554.48|5555.45|5554.85|5555.08|5554.48|12
1721341360000|2024-07-18 22:22:40|5554.95|5554.35|5554.83|5554.23|5554.95|5554.35|5554.83|5554.23|14
1721341370000|2024-07-18 22:22:50|5554.7|5554.1|5554.83|5554.23|5554.83|5554.23|5554.7|5554.1|14
1721341390000|2024-07-18 22:23:10|5554.7|5554.1|5554.83|5554.23|5554.83|5554.23|5554.58|5553.98|32
1721341400000|2024-07-18 22:23:20|5555.83|5555.23|5555.83|5555.23|5556.08|5555.48|5555.58|5554.98|104
1721341410000|2024-07-18 22:23:30|5555.95|5555.35|5556.33|5555.73|5556.33|5555.73|5555.95|5555.35|30
1721341420000|2024-07-18 22:23:40|5556.58|5555.98|5556.58|5555.98|5556.58|5555.98|5556.33|5555.73|16
1721341430000|2024-07-18 22:23:50|5556.45|5555.85|5556.33|5555.73|5556.45|5555.85|5556.2|5555.6|4
1721341440000|2024-07-18 22:24:00|5556.58|5555.98|5556.83|5556.23|5556.83|5556.23|5556.58|5555.98|16
1721341460000|2024-07-18 22:24:20|5556.7|5556.1|5556.58|5555.98|5556.83|5556.23|5556.33|5555.73|16
1721341470000|2024-07-18 22:24:30|5556.45|5555.85|5556.45|5555.85|5556.58|5555.98|5556.33|5555.73|6
1721341480000|2024-07-18 22:24:40|5556.33|5555.73|5555.83|5555.23|5556.45|5555.85|5555.83|5555.23|20
1721341490000|2024-07-18 22:24:50|5555.95|5555.35|5555.83|5555.23|5556.08|5555.48|5555.83|5555.23|21
1721341500000|2024-07-18 22:25:00|5555.95|5555.35|5555.95|5555.35|5555.95|5555.35|5555.95|5555.35|15
1721341510000|2024-07-18 22:25:10|5555.83|5555.23|5555.83|5555.23|5556.08|5555.48|5555.83|5555.23|4
1721341520000|2024-07-18 22:25:20|5555.95|5555.35|5556.08|5555.48|5556.08|5555.48|5555.95|5555.35|8
1721341530000|2024-07-18 22:25:30|||||||||3
1721341550000|2024-07-18 22:25:50|||||||||10
1721341560000|2024-07-18 22:26:00|5556.33|5555.73|5556.33|5555.73|5556.33|5555.73|5556.2|5555.6|15
1721341570000|2024-07-18 22:26:10|5556.2|5555.6|5556.33|5555.73|5556.33|5555.73|5556.08|5555.48|8
1721341580000|2024-07-18 22:26:20|5556.45|5555.85|5556.33|5555.73|5556.45|5555.85|5556.33|5555.73|9
1721341590000|2024-07-18 22:26:30|5556.45|5555.85|5556.58|5555.98|5556.58|5555.98|5556.45|5555.85|7
1721341600000|2024-07-18 22:26:40|5556.33|5555.73|5556.33|5555.73|5556.33|5555.73|5556.33|5555.73|12
1721341610000|2024-07-18 22:26:50|5556.45|5555.85|5556.33|5555.73|5556.45|5555.85|5556.33|5555.73|25
1721341620000|2024-07-18 22:27:00|5556.2|5555.6|5556.08|5555.48|5556.2|5555.6|5556.08|5555.48|15
1721341630000|2024-07-18 22:27:10|5555.33|5554.73|5555.58|5554.98|5555.58|5554.98|5555.33|5554.73|102
1721341640000|2024-07-18 22:27:20|5555.7|5555.1|5555.33|5554.73|5555.83|5555.23|5555.33|5554.73|18
1721341650000|2024-07-18 22:27:30|5555.45|5554.85|5555.58|5554.98|5555.58|5554.98|5555.45|5554.85|12
1721341660000|2024-07-18 22:27:40|5555.45|5554.85|5555.33|5554.73|5555.58|5554.98|5555.33|5554.73|19
1721341670000|2024-07-18 22:27:50|5555.2|5554.6|5555.33|5554.73|5555.33|5554.73|5555.2|5554.6|0
1721341680000|2024-07-18 22:28:00|5555.2|5554.6|5555.08|5554.48|5555.33|5554.73|5555.08|5554.48|11
1721341690000|2024-07-18 22:28:10|5554.95|5554.35|5554.83|5554.23|5555.08|5554.48|5554.83|5554.23|19
1721341700000|2024-07-18 22:28:20|||||||||6
1721341710000|2024-07-18 22:28:30|5555.08|5554.48|5554.95|5554.35|5555.08|5554.48|5554.83|5554.23|29
1721341720000|2024-07-18 22:28:40|5554.83|5554.23|5554.83|5554.23|5555.08|5554.48|5554.83|5554.23|17
1721341730000|2024-07-18 22:28:50|5554.95|5554.35|5554.83|5554.23|5554.95|5554.35|5554.83|5554.23|12
1721341740000|2024-07-18 22:29:00|5554.7|5554.1|5554.83|5554.23|5554.83|5554.23|5554.7|5554.1|11
1721341750000|2024-07-18 22:29:10|5554.7|5554.1|5554.58|5553.98|5554.7|5554.1|5554.58|5553.98|11
1721341760000|2024-07-18 22:29:20|5554.7|5554.1|5554.58|5553.98|5554.7|5554.1|5554.58|5553.98|9
1721341770000|2024-07-18 22:29:30|5554.83|5554.23|5554.83|5554.23|5554.83|5554.23|5554.83|5554.23|23
1721341780000|2024-07-18 22:29:40|5555.08|5554.48|5554.95|5554.35|5555.08|5554.48|5554.83|5554.23|24
1721341790000|2024-07-18 22:29:50|5554.83|5554.23|5554.58|5553.98|5555.08|5554.48|5554.33|5553.73|292
1721341800000|2024-07-18 22:30:00|5555.08|5554.48|5555.08|5554.48|5555.33|5554.73|5555.08|5554.48|84
1721341810000|2024-07-18 22:30:10|5555.2|5554.6|5555.33|5554.73|5555.33|5554.73|5555.2|5554.6|11
1721341820000|2024-07-18 22:30:20|||||||||1
1721341840000|2024-07-18 22:30:40|5555.58|5554.98|5555.58|5554.98|5555.58|5554.98|5555.45|5554.85|20
1721341850000|2024-07-18 22:30:50|5555.7|5555.1|5555.58|5554.98|5555.83|5555.23|5555.58|5554.98|7
1721341860000|2024-07-18 22:31:00|5555.7|5555.1|5555.83|5555.23|5555.83|5555.23|5555.58|5554.98|8
1721341880000|2024-07-18 22:31:20|5555.7|5555.1|5555.83|5555.23|5555.83|5555.23|5555.7|5555.1|5
1721341890000|2024-07-18 22:31:30|5556.08|5555.48|5556.08|5555.48|5556.08|5555.48|5555.95|5555.35|21
1721341900000|2024-07-18 22:31:40|5555.95|5555.35|5556.45|5555.85|5556.58|5555.98|5555.83|5555.23|71
1721341910000|2024-07-18 22:31:50|5556.58|5555.98|5556.58|5555.98|5556.58|5555.98|5556.33|5555.73|5
1721341920000|2024-07-18 22:32:00|5556.45|5555.85|5556.58|5555.98|5556.58|5555.98|5556.33|5555.73|38
1721341930000|2024-07-18 22:32:10|5556.45|5555.85|5556.08|5555.48|5556.45|5555.85|5555.83|5555.23|48
1721341940000|2024-07-18 22:32:20|5556.2|5555.6|5556.2|5555.6|5556.2|5555.6|5556.2|5555.6|8
1721341950000|2024-07-18 22:32:30|5556.33|5555.73|5556.33|5555.73|5556.33|5555.73|5556.2|5555.6|7
1721341960000|2024-07-18 22:32:40|5556.45|5555.85|5556.45|5555.85|5556.45|5555.85|5556.33|5555.73|2
1721341970000|2024-07-18 22:32:50|5556.33|5555.73|5556.33|5555.73|5556.33|5555.73|5556.33|5555.73|2
1721341980000|2024-07-18 22:33:00|5556.45|5555.85|5556.58|5555.98|5556.58|5555.98|5556.45|5555.85|1
1721341990000|2024-07-18 22:33:10|||||||||3
1721342000000|2024-07-18 22:33:20|5556.83|5556.23|5556.83|5556.23|5556.83|5556.23|5556.83|5556.23|12
1721342020000|2024-07-18 22:33:40|||||||||19
1721342030000|2024-07-18 22:33:50|||||||||7
1721342040000|2024-07-18 22:34:00|5556.58|5555.98|5555.83|5555.23|5556.58|5555.98|5555.58|5554.98|37
1721342050000|2024-07-18 22:34:10|5556.08|5555.48|5555.83|5555.23|5556.08|5555.48|5555.83|5555.23|20
1721342060000|2024-07-18 22:34:20|5555.7|5555.1|5555.45|5554.85|5555.7|5555.1|5555.33|5554.73|38
1721342070000|2024-07-18 22:34:30|5555.58|5554.98|5555.33|5554.73|5555.58|5554.98|5555.33|5554.73|9
1721342080000|2024-07-18 22:34:40|5555.45|5554.85|5555.58|5554.98|5555.83|5555.23|5555.45|5554.85|24
1721342090000|2024-07-18 22:34:50|5555.33|5554.73|5554.95|5554.35|5555.45|5554.85|5554.83|5554.23|29
1721342100000|2024-07-18 22:35:00|5555.08|5554.48|5553.83|5553.23|5555.08|5554.48|5553.83|5553.23|75
1721342110000|2024-07-18 22:35:10|5553.95|5553.35|5554.08|5553.48|5554.08|5553.48|5553.83|5553.23|41
1721342120000|2024-07-18 22:35:20|5554.2|5553.6|5554.33|5553.73|5554.33|5553.73|5554.2|5553.6|32
1721342130000|2024-07-18 22:35:30|5554.2|5553.6|5554.33|5553.73|5554.33|5553.73|5554.08|5553.48|28
1721342140000|2024-07-18 22:35:40|5554.2|5553.6|5554.08|5553.48|5554.2|5553.6|5554.08|5553.48|7
1721342150000|2024-07-18 22:35:50|5553.58|5552.98|5553.58|5552.98|5553.58|5552.98|5553.33|5552.73|156
1721342160000|2024-07-18 22:36:00|5553.83|5553.23|5553.83|5553.23|5553.83|5553.23|5553.58|5552.98|33
1721342170000|2024-07-18 22:36:10|5553.95|5553.35|5554.08|5553.48|5554.08|5553.48|5553.95|5553.35|13
1721342180000|2024-07-18 22:36:20|5554.2|5553.6|5554.33|5553.73|5554.33|5553.73|5554.2|5553.6|41
1721342190000|2024-07-18 22:36:30|5554.45|5553.85|5554.33|5553.73|5554.45|5553.85|5554.33|5553.73|7
1721342210000|2024-07-18 22:36:50|5554.08|5553.48|5554.2|5553.6|5554.2|5553.6|5554.08|5553.48|82
1721342220000|2024-07-18 22:37:00|5554.33|5553.73|5554.08|5553.48|5554.33|5553.73|5554.08|5553.48|45
1721342230000|2024-07-18 22:37:10|5553.83|5553.23|5553.58|5552.98|5553.83|5553.23|5553.58|5552.98|29
1721342240000|2024-07-18 22:37:20|5553.7|5553.1|5553.83|5553.23|5553.83|5553.23|5553.7|5553.1|13
1721342260000|2024-07-18 22:37:40|5553.7|5553.1|5554.58|5553.98|5554.58|5553.98|5553.7|5553.1|79
1721342270000|2024-07-18 22:37:50|5554.45|5553.85|5554.58|5553.98|5554.58|5553.98|5554.45|5553.85|3
1721342280000|2024-07-18 22:38:00|||||||||1
1721342290000|2024-07-18 22:38:10|5554.7|5554.1|5554.83|5554.23|5554.83|5554.23|5554.7|5554.1|19
1721342300000|2024-07-18 22:38:20|5555.08|5554.48|5555.08|5554.48|5555.08|5554.48|5555.08|5554.48|11
1721342320000|2024-07-18 22:38:40|5554.95|5554.35|5554.83|5554.23|5554.95|5554.35|5554.83|5554.23|4
1721342330000|2024-07-18 22:38:50|5554.08|5553.48|5554.33|5553.73|5554.33|5553.73|5554.08|5553.48|69
1721342340000|2024-07-18 22:39:00|5554.45|5553.85|5554.45|5553.85|5554.58|5553.98|5554.45|5553.85|7
1721342350000|2024-07-18 22:39:10|5554.58|5553.98|5554.58|5553.98|5554.58|5553.98|5554.45|5553.85|10
1721342360000|2024-07-18 22:39:20|5554.45|5553.85|5554.33|5553.73|5554.58|5553.98|5554.08|5553.48|25
1721342370000|2024-07-18 22:39:30|5554.45|5553.85|5554.58|5553.98|5554.58|5553.98|5554.45|5553.85|1
1721342380000|2024-07-18 22:39:40|5554.45|5553.85|5554.33|5553.73|5554.45|5553.85|5554.33|5553.73|1
1721342390000|2024-07-18 22:39:50|5554.45|5553.85|5554.33|5553.73|5554.45|5553.85|5554.08|5553.48|12
1721342400000|2024-07-18 22:40:00|5554.45|5553.85|5554.58|5553.98|5554.58|5553.98|5554.45|5553.85|5
1721342410000|2024-07-18 22:40:10|||||||||1
1721342420000|2024-07-18 22:40:20|5554.7|5554.1|5554.83|5554.23|5554.83|5554.23|5554.7|5554.1|5
1721342430000|2024-07-18 22:40:30|5554.95|5554.35|5555.08|5554.48|5555.08|5554.48|5554.95|5554.35|6
1721342440000|2024-07-18 22:40:40|||||||||51
1721342450000|2024-07-18 22:40:50|5554.83|5554.23|5554.58|5553.98|5554.83|5554.23|5554.58|5553.98|48
1721342460000|2024-07-18 22:41:00|5554.45|5553.85|5554.33|5553.73|5554.58|5553.98|5554.33|5553.73|24
1721342470000|2024-07-18 22:41:10|||||||||12
1721342480000|2024-07-18 22:41:20|5554.58|5553.98|5554.58|5553.98|5554.58|5553.98|5554.58|5553.98|21
1721342490000|2024-07-18 22:41:30|5554.7|5554.1|5554.7|5554.1|5554.83|5554.23|5554.7|5554.1|19
1721342500000|2024-07-18 22:41:40|5554.58|5553.98|5554.58|5553.98|5554.58|5553.98|5554.58|5553.98|6
1721342510000|2024-07-18 22:41:50|5554.45|5553.85|5554.58|5553.98|5554.58|5553.98|5554.45|5553.85|1
1721342520000|2024-07-18 22:42:00|||||||||4
1721342540000|2024-07-18 22:42:20|||||||||1
1721342550000|2024-07-18 22:42:30|5554.83|5554.23|5554.83|5554.23|5554.83|5554.23|5554.83|5554.23|19
1721342570000|2024-07-18 22:42:50|||||||||1
1721342600000|2024-07-18 22:43:20|||||||||2
1721342620000|2024-07-18 22:43:40|||||||||6
1721342650000|2024-07-18 22:44:10|||||||||2
1721342660000|2024-07-18 22:44:20|||||||||2
1721342670000|2024-07-18 22:44:30|||||||||6
1721342690000|2024-07-18 22:44:50|5555.83|5555.23|5555.58|5554.98|5555.83|5555.23|5555.58|5554.98|93
1721342700000|2024-07-18 22:45:00|5555.45|5554.85|5555.83|5555.23|5555.83|5555.23|5555.33|5554.73|22
1721342710000|2024-07-18 22:45:10|5556.08|5555.48|5557.08|5556.48|5557.08|5556.48|5556.08|5555.48|140
1721342720000|2024-07-18 22:45:20|5556.83|5556.23|5556.83|5556.23|5556.83|5556.23|5556.83|5556.23|8
1721342730000|2024-07-18 22:45:30|5556.58|5555.98|5556.83|5556.23|5556.83|5556.23|5556.58|5555.98|41
1721342740000|2024-07-18 22:45:40|5556.95|5556.35|5557.33|5556.73|5557.33|5556.73|5556.95|5556.35|25
1721342750000|2024-07-18 22:45:50|5557.45|5556.85|5557.33|5556.73|5557.58|5556.98|5557.33|5556.73|19
1721342760000|2024-07-18 22:46:00|5557.58|5556.98|5557.58|5556.98|5557.58|5556.98|5557.58|5556.98|12
1721342770000|2024-07-18 22:46:10|5557.7|5557.1|5557.83|5557.23|5557.83|5557.23|5557.58|5556.98|33
1721342780000|2024-07-18 22:46:20|5557.58|5556.98|5557.58|5556.98|5557.58|5556.98|5557.58|5556.98|22
1721342790000|2024-07-18 22:46:30|5557.45|5556.85|5557.45|5556.85|5557.45|5556.85|5557.33|5556.73|33
1721342800000|2024-07-18 22:46:40|5557.33|5556.73|5557.58|5556.98|5557.83|5557.23|5557.33|5556.73|22
1721342810000|2024-07-18 22:46:50|5557.83|5557.23|5557.58|5556.98|5557.83|5557.23|5557.58|5556.98|96
1721342820000|2024-07-18 22:47:00|5557.7|5557.1|5557.83|5557.23|5557.83|5557.23|5557.7|5557.1|42
1721342830000|2024-07-18 22:47:10|5557.58|5556.98|5557.83|5557.23|5557.83|5557.23|5557.33|5556.73|131
1721342840000|2024-07-18 22:47:20|5557.95|5557.35|5557.83|5557.23|5557.95|5557.35|5557.83|5557.23|29
1721342860000|2024-07-18 22:47:40|5557.7|5557.1|5557.83|5557.23|5557.95|5557.35|5557.7|5557.1|45
1721342880000|2024-07-18 22:48:00|||||||||12
1721342890000|2024-07-18 22:48:10|5558.08|5557.48|5558.08|5557.48|5558.08|5557.48|5558.08|5557.48|12
1721342900000|2024-07-18 22:48:20|||||||||4
1721342910000|2024-07-18 22:48:30|5558.33|5557.73|5558.08|5557.48|5558.33|5557.73|5558.08|5557.48|51
1721342920000|2024-07-18 22:48:40|5558.2|5557.6|5558.08|5557.48|5558.2|5557.6|5558.08|5557.48|40
1721342930000|2024-07-18 22:48:50|5558.2|5557.6|5557.83|5557.23|5558.33|5557.73|5557.83|5557.23|99
1721342940000|2024-07-18 22:49:00|5557.95|5557.35|5557.83|5557.23|5558.08|5557.48|5557.83|5557.23|26
1721342950000|2024-07-18 22:49:10|||||||||28
1721342960000|2024-07-18 22:49:20|5557.58|5556.98|5557.58|5556.98|5557.83|5557.23|5557.45|5556.85|79
1721342970000|2024-07-18 22:49:30|5557.45|5556.85|5557.83|5557.23|5557.83|5557.23|5557.45|5556.85|40
1721342980000|2024-07-18 22:49:40|||||||||4
1721342990000|2024-07-18 22:49:50|5557.95|5557.35|5558.08|5557.48|5558.08|5557.48|5557.95|5557.35|57
1721343000000|2024-07-18 22:50:00|5557.83|5557.23|5557.83|5557.23|5557.83|5557.23|5557.83|5557.23|7
1721343010000|2024-07-18 22:50:10|5557.95|5557.35|5557.95|5557.35|5557.95|5557.35|5557.95|5557.35|76
1721343020000|2024-07-18 22:50:20|5558.08|5557.48|5558.08|5557.48|5558.08|5557.48|5558.08|5557.48|82
1721343030000|2024-07-18 22:50:30|5558.2|5557.6|5558.33|5557.73|5558.33|5557.73|5558.2|5557.6|2
1721343040000|2024-07-18 22:50:40|||||||||5
1721343050000|2024-07-18 22:50:50|5558.08|5557.48|5558.08|5557.48|5558.08|5557.48|5557.83|5557.23|62
1721343060000|2024-07-18 22:51:00|5557.95|5557.35|5558.08|5557.48|5558.08|5557.48|5557.83|5557.23|6
1721343080000|2024-07-18 22:51:20|5558.2|5557.6|5558.08|5557.48|5558.2|5557.6|5558.08|5557.48|7
1721343090000|2024-07-18 22:51:30|5557.83|5557.23|5557.83|5557.23|5557.83|5557.23|5557.83|5557.23|22
1721343100000|2024-07-18 22:51:40|||||||||9
1721343110000|2024-07-18 22:51:50|||||||||1
1721343120000|2024-07-18 22:52:00|||||||||1
1721343140000|2024-07-18 22:52:20|||||||||2
1721343190000|2024-07-18 22:53:10|||||||||12
1721343200000|2024-07-18 22:53:20|||||||||1
1721343210000|2024-07-18 22:53:30|5557.58|5556.98|5557.58|5556.98|5557.58|5556.98|5557.58|5556.98|3
1721343220000|2024-07-18 22:53:40|5557.83|5557.23|5557.58|5556.98|5557.83|5557.23|5557.58|5556.98|8
1721343230000|2024-07-18 22:53:50|||||||||2
1721343250000|2024-07-18 22:54:10|5557.83|5557.23|5557.83|5557.23|5557.83|5557.23|5557.83|5557.23|6
1721343260000|2024-07-18 22:54:20|||||||||2
1721343270000|2024-07-18 22:54:30|5557.7|5557.1|5557.83|5557.23|5557.83|5557.23|5557.7|5557.1|3
1721343280000|2024-07-18 22:54:40|5557.7|5557.1|5557.83|5557.23|5557.83|5557.23|5557.7|5557.1|14
1721343300000|2024-07-18 22:55:00|5557.95|5557.35|5558.08|5557.48|5558.08|5557.48|5557.95|5557.35|8
1721343310000|2024-07-18 22:55:10|5557.95|5557.35|5557.83|5557.23|5557.95|5557.35|5557.83|5557.23|0
1721343320000|2024-07-18 22:55:20|5557.95|5557.35|5557.95|5557.35|5557.95|5557.35|5557.95|5557.35|6
1721343330000|2024-07-18 22:55:30|5558.08|5557.48|5557.83|5557.23|5558.08|5557.48|5557.83|5557.23|1
1721343340000|2024-07-18 22:55:40|5557.7|5557.1|5557.7|5557.1|5557.7|5557.1|5557.7|5557.1|13
1721343350000|2024-07-18 22:55:50|5557.58|5556.98|5557.58|5556.98|5557.58|5556.98|5557.58|5556.98|0
1721343360000|2024-07-18 22:56:00|||||||||1
1721343370000|2024-07-18 22:56:10|||||||||1
1721343380000|2024-07-18 22:56:20|||||||||3
1721343390000|2024-07-18 22:56:30|5557.45|5556.85|5557.33|5556.73|5557.45|5556.85|5557.33|5556.73|8
1721343400000|2024-07-18 22:56:40|5557.2|5556.6|5557.2|5556.6|5557.2|5556.6|5557.2|5556.6|11
1721343410000|2024-07-18 22:56:50|5557.33|5556.73|5557.33|5556.73|5557.33|5556.73|5557.08|5556.48|7
1721343420000|2024-07-18 22:57:00|||||||||1
1721343430000|2024-07-18 22:57:10|5557.2|5556.6|5557.08|5556.48|5557.2|5556.6|5557.08|5556.48|7
1721343450000|2024-07-18 22:57:30|||||||||4
1721343460000|2024-07-18 22:57:40|5556.95|5556.35|5556.83|5556.23|5556.95|5556.35|5556.83|5556.23|4
1721343470000|2024-07-18 22:57:50|||||||||2
1721343480000|2024-07-18 22:58:00|||||||||1
1721343490000|2024-07-18 22:58:10|5556.58|5555.98|5556.58|5555.98|5556.58|5555.98|5556.58|5555.98|8
1721343500000|2024-07-18 22:58:20|5556.7|5556.1|5556.83|5556.23|5556.83|5556.23|5556.7|5556.1|11
1721343520000|2024-07-18 22:58:40|5556.7|5556.1|5556.7|5556.1|5556.83|5556.23|5556.58|5555.98|6
1721343530000|2024-07-18 22:58:50|5556.83|5556.23|5556.83|5556.23|5556.83|5556.23|5556.83|5556.23|0
1721343540000|2024-07-18 22:59:00|5556.58|5555.98|5556.83|5556.23|5556.83|5556.23|5556.58|5555.98|3
1721343550000|2024-07-18 22:59:10|5556.7|5556.1|5556.7|5556.1|5556.7|5556.1|5556.7|5556.1|3
1721343560000|2024-07-18 22:59:20|5556.58|5555.98|5556.7|5556.1|5556.7|5556.1|5556.58|5555.98|2
1721343570000|2024-07-18 22:59:30|5556.58|5555.98|5556.7|5556.1|5556.7|5556.1|5556.58|5555.98|40
1721343580000|2024-07-18 22:59:40|5556.58|5555.98|5556.83|5556.23|5556.83|5556.23|5556.58|5555.98|3
1721343590000|2024-07-18 22:59:50|||||||||1
1721343600000|2024-07-18 23:00:00|5557.08|5556.48|5557.08|5556.48|5557.33|5556.73|5556.95|5556.35|27
1721343610000|2024-07-18 23:00:10|5556.95|5556.35|5556.58|5555.98|5556.95|5556.35|5556.58|5555.98|17
1721343620000|2024-07-18 23:00:20|5556.45|5555.85|5556.83|5556.23|5556.83|5556.23|5556.33|5555.73|20
1721343630000|2024-07-18 23:00:30|5556.7|5556.1|5556.58|5555.98|5556.7|5556.1|5556.58|5555.98|5
1721343640000|2024-07-18 23:00:40|5556.33|5555.73|5556.33|5555.73|5556.33|5555.73|5556.33|5555.73|6
1721343650000|2024-07-18 23:00:50|||||||||2
1721343660000|2024-07-18 23:01:00|5556.58|5555.98|5556.58|5555.98|5556.58|5555.98|5556.58|5555.98|14
1721343670000|2024-07-18 23:01:10|5556.45|5555.85|5556.33|5555.73|5556.45|5555.85|5556.33|5555.73|7
1721343680000|2024-07-18 23:01:20|||||||||3
1721343690000|2024-07-18 23:01:30|5556.2|5555.6|5556.08|5555.48|5556.2|5555.6|5556.08|5555.48|31
1721343700000|2024-07-18 23:01:40|5556.2|5555.6|5556.08|5555.48|5556.2|5555.6|5556.08|5555.48|7
1721343720000|2024-07-18 23:02:00|5556.2|5555.6|5556.33|5555.73|5556.33|5555.73|5556.2|5555.6|5
1721343730000|2024-07-18 23:02:10|5556.2|5555.6|5556.33|5555.73|5556.33|5555.73|5556.2|5555.6|2
1721343740000|2024-07-18 23:02:20|||||||||2
1721343780000|2024-07-18 23:03:00|||||||||1
1721343810000|2024-07-18 23:03:30|5556.7|5556.1|5556.7|5556.1|5556.7|5556.1|5556.58|5555.98|30
1721343820000|2024-07-18 23:03:40|5556.83|5556.23|5556.83|5556.23|5556.83|5556.23|5556.83|5556.23|1
1721343830000|2024-07-18 23:03:50|||||||||1
1721343880000|2024-07-18 23:04:40|5557.08|5556.48|5557.08|5556.48|5557.08|5556.48|5557.08|5556.48|10
1721343900000|2024-07-18 23:05:00|5556.95|5556.35|5556.83|5556.23|5556.95|5556.35|5556.83|5556.23|9
1721343910000|2024-07-18 23:05:10|||||||||5
1721343950000|2024-07-18 23:05:50|||||||||6
1721343980000|2024-07-18 23:06:20|||||||||1
1721343990000|2024-07-18 23:06:30|||||||||1
1721344000000|2024-07-18 23:06:40|5556.7|5556.1|5556.58|5555.98|5556.83|5556.23|5556.58|5555.98|12
1721344010000|2024-07-18 23:06:50|5556.45|5555.85|5556.33|5555.73|5556.45|5555.85|5556.33|5555.73|0
1721344020000|2024-07-18 23:07:00|5556.58|5555.98|5556.58|5555.98|5556.58|5555.98|5556.58|5555.98|8
1721344070000|2024-07-18 23:07:50|5556.45|5555.85|5556.45|5555.85|5556.45|5555.85|5556.45|5555.85|3
1721344080000|2024-07-18 23:08:00|5556.33|5555.73|5556.33|5555.73|5556.33|5555.73|5556.33|5555.73|3
1721344090000|2024-07-18 23:08:10|5556.45|5555.85|5556.45|5555.85|5556.45|5555.85|5556.45|5555.85|3
1721344100000|2024-07-18 23:08:20|5556.58|5555.98|5556.58|5555.98|5556.58|5555.98|5556.58|5555.98|2
1721344120000|2024-07-18 23:08:40|5556.7|5556.1|5556.7|5556.1|5556.7|5556.1|5556.7|5556.1|3
1721344140000|2024-07-18 23:09:00|5556.83|5556.23|5556.58|5555.98|5556.83|5556.23|5556.58|5555.98|1
1721344170000|2024-07-18 23:09:30|||||||||1
1721344190000|2024-07-18 23:09:50|||||||||12
1721344220000|2024-07-18 23:10:20|5556.45|5555.85|5556.45|5555.85|5556.45|5555.85|5556.45|5555.85|14
1721344230000|2024-07-18 23:10:30|5556.33|5555.73|5556.33|5555.73|5556.33|5555.73|5556.33|5555.73|1
1721344240000|2024-07-18 23:10:40|||||||||12
1721344260000|2024-07-18 23:11:00|5556.45|5555.85|5556.45|5555.85|5556.45|5555.85|5556.45|5555.85|8
1721344280000|2024-07-18 23:11:20|5556.33|5555.73|5556.33|5555.73|5556.33|5555.73|5556.33|5555.73|4
1721344290000|2024-07-18 23:11:30|||||||||7
1721344300000|2024-07-18 23:11:40|5556.08|5555.48|5556.2|5555.6|5556.2|5555.6|5556.08|5555.48|13
1721344310000|2024-07-18 23:11:50|5556.08|5555.48|5556.33|5555.73|5556.33|5555.73|5556.08|5555.48|3
1721344330000|2024-07-18 23:12:10|5556.83|5556.23|5556.58|5555.98|5556.83|5556.23|5556.58|5555.98|13
1721344340000|2024-07-18 23:12:20|5556.7|5556.1|5556.83|5556.23|5556.83|5556.23|5556.7|5556.1|6
1721344350000|2024-07-18 23:12:30|||||||||3
1721344380000|2024-07-18 23:13:00|||||||||1
1721344390000|2024-07-18 23:13:10|5556.58|5555.98|5556.58|5555.98|5556.58|5555.98|5556.58|5555.98|12
1721344400000|2024-07-18 23:13:20|||||||||2
1721344440000|2024-07-18 23:14:00|||||||||1
1721344450000|2024-07-18 23:14:10|5556.83|5556.23|5557.08|5556.48|5557.08|5556.48|5556.83|5556.23|5
1721344460000|2024-07-18 23:14:20|||||||||18
1721344470000|2024-07-18 23:14:30|5557.2|5556.6|5557.33|5556.73|5557.33|5556.73|5557.2|5556.6|2
1721344490000|2024-07-18 23:14:50|5557.2|5556.6|5557.33|5556.73|5557.33|5556.73|5557.2|5556.6|2
1721344500000|2024-07-18 23:15:00|||||||||2
1721344510000|2024-07-18 23:15:10|5557.45|5556.85|5557.58|5556.98|5557.58|5556.98|5557.45|5556.85|3
1721344520000|2024-07-18 23:15:20|5557.33|5556.73|5557.58|5556.98|5557.58|5556.98|5557.33|5556.73|8
1721344530000|2024-07-18 23:15:30|5557.45|5556.85|5557.33|5556.73|5557.58|5556.98|5557.33|5556.73|11
1721344550000|2024-07-18 23:15:50|||||||||1
1721344570000|2024-07-18 23:16:10|5557.08|5556.48|5557.08|5556.48|5557.08|5556.48|5557.08|5556.48|8
1721344580000|2024-07-18 23:16:20|5556.95|5556.35|5557.08|5556.48|5557.08|5556.48|5556.95|5556.35|9
1721344590000|2024-07-18 23:16:30|||||||||2
1721344600000|2024-07-18 23:16:40|5557.2|5556.6|5557.2|5556.6|5557.33|5556.73|5557.2|5556.6|6
1721344610000|2024-07-18 23:16:50|5557.08|5556.48|5557.08|5556.48|5557.08|5556.48|5557.08|5556.48|0
1721344620000|2024-07-18 23:17:00|5557.2|5556.6|5557.08|5556.48|5557.2|5556.6|5557.08|5556.48|2
1721344630000|2024-07-18 23:17:10|5557.2|5556.6|5557.2|5556.6|5557.33|5556.73|5557.2|5556.6|3
1721344640000|2024-07-18 23:17:20|5557.33|5556.73|5557.33|5556.73|5557.33|5556.73|5557.33|5556.73|0
1721344660000|2024-07-18 23:17:40|||||||||2
1721344670000|2024-07-18 23:17:50|5557.2|5556.6|5557.33|5556.73|5557.33|5556.73|5557.2|5556.6|1
1721344700000|2024-07-18 23:18:20|5557.58|5556.98|5557.58|5556.98|5557.58|5556.98|5557.58|5556.98|6
1721344710000|2024-07-18 23:18:30|||||||||1
1721344740000|2024-07-18 23:19:00|5557.7|5557.1|5557.7|5557.1|5557.7|5557.1|5557.7|5557.1|15
1721344750000|2024-07-18 23:19:10|5557.83|5557.23|5557.83|5557.23|5557.83|5557.23|5557.83|5557.23|3
1721344760000|2024-07-18 23:19:20|||||||||2
1721344770000|2024-07-18 23:19:30|5557.58|5556.98|5557.58|5556.98|5557.58|5556.98|5557.58|5556.98|9
1721344780000|2024-07-18 23:19:40|5557.7|5557.1|5557.83|5557.23|5557.83|5557.23|5557.7|5557.1|4
1721344810000|2024-07-18 23:20:10|5557.7|5557.1|5557.7|5557.1|5557.7|5557.1|5557.58|5556.98|10
1721344820000|2024-07-18 23:20:20|5557.58|5556.98|5557.58|5556.98|5557.58|5556.98|5557.58|5556.98|0
1721344850000|2024-07-18 23:20:50|5557.45|5556.85|5557.33|5556.73|5557.45|5556.85|5557.33|5556.73|16
1721344860000|2024-07-18 23:21:00|5557.45|5556.85|5557.33|5556.73|5557.45|5556.85|5557.33|5556.73|2
1721344880000|2024-07-18 23:21:20|||||||||2
1721344900000|2024-07-18 23:21:40|5557.2|5556.6|5557.08|5556.48|5557.2|5556.6|5557.08|5556.48|12
1721344910000|2024-07-18 23:21:50|5557.2|5556.6|5557.33|5556.73|5557.33|5556.73|5557.08|5556.48|8
1721344920000|2024-07-18 23:22:00|||||||||4
1721344940000|2024-07-18 23:22:20|||||||||1
1721344980000|2024-07-18 23:23:00|5557.45|5556.85|5557.58|5556.98|5557.58|5556.98|5557.45|5556.85|10
1721344990000|2024-07-18 23:23:10|5557.45|5556.85|5557.45|5556.85|5557.45|5556.85|5557.45|5556.85|2
1721345000000|2024-07-18 23:23:20|5557.33|5556.73|5557.58|5556.98|5557.58|5556.98|5557.33|5556.73|2
1721345020000|2024-07-18 23:23:40|||||||||1
1721345030000|2024-07-18 23:23:50|5557.45|5556.85|5557.33|5556.73|5557.45|5556.85|5557.33|5556.73|7
1721345080000|2024-07-18 23:24:40|||||||||2
1721345100000|2024-07-18 23:25:00|5557.2|5556.6|5557.33|5556.73|5557.33|5556.73|5557.2|5556.6|6
1721345110000|2024-07-18 23:25:10|5557.58|5556.98|5557.58|5556.98|5557.58|5556.98|5557.58|5556.98|2
1721345120000|2024-07-18 23:25:20|||||||||1
1721345130000|2024-07-18 23:25:30|5557.7|5557.1|5557.7|5557.1|5557.83|5557.23|5557.7|5557.1|4
1721345140000|2024-07-18 23:25:40|5557.58|5556.98|5557.58|5556.98|5557.7|5557.1|5557.58|5556.98|0
1721345160000|2024-07-18 23:26:00|5557.7|5557.1|5557.58|5556.98|5557.7|5557.1|5557.58|5556.98|3
1721345170000|2024-07-18 23:26:10|5557.7|5557.1|5557.58|5556.98|5557.83|5557.23|5557.58|5556.98|2
1721345200000|2024-07-18 23:26:40|5557.7|5557.1|5557.58|5556.98|5557.7|5557.1|5557.58|5556.98|6
1721345220000|2024-07-18 23:27:00|||||||||1
1721345230000|2024-07-18 23:27:10|||||||||1
1721345250000|2024-07-18 23:27:30|||||||||1
1721345260000|2024-07-18 23:27:40|||||||||2
1721345270000|2024-07-18 23:27:50|||||||||1
1721345280000|2024-07-18 23:28:00|||||||||3
1721345290000|2024-07-18 23:28:10|5557.7|5557.1|5557.83|5557.23|5557.83|5557.23|5557.7|5557.1|6
1721345320000|2024-07-18 23:28:40|5558.08|5557.48|5558.08|5557.48|5558.08|5557.48|5558.08|5557.48|30
1721345330000|2024-07-18 23:28:50|||||||||3
1721345340000|2024-07-18 23:29:00|5558.33|5557.73|5558.58|5557.98|5558.58|5557.98|5558.33|5557.73|43
1721345350000|2024-07-18 23:29:10|5558.45|5557.85|5558.33|5557.73|5558.45|5557.85|5558.33|5557.73|4
1721345360000|2024-07-18 23:29:20|5558.2|5557.6|5558.33|5557.73|5558.33|5557.73|5558.2|5557.6|9
1721345370000|2024-07-18 23:29:30|5558.08|5557.48|5558.08|5557.48|5558.08|5557.48|5558.08|5557.48|4
1721345380000|2024-07-18 23:29:40|5558.2|5557.6|5558.33|5557.73|5558.33|5557.73|5558.2|5557.6|9
1721345390000|2024-07-18 23:29:50|5558.2|5557.6|5558.08|5557.48|5558.2|5557.6|5558.08|5557.48|5
1721345400000|2024-07-18 23:30:00|5558.2|5557.6|5558.08|5557.48|5558.2|5557.6|5558.08|5557.48|7
1721345410000|2024-07-18 23:30:10|5558.33|5557.73|5558.33|5557.73|5558.33|5557.73|5558.33|5557.73|13
1721345420000|2024-07-18 23:30:20|5558.2|5557.6|5558.08|5557.48|5558.2|5557.6|5558.08|5557.48|8
1721345440000|2024-07-18 23:30:40|||||||||3
1721345450000|2024-07-18 23:30:50|5557.95|5557.35|5557.83|5557.23|5557.95|5557.35|5557.83|5557.23|9
1721345490000|2024-07-18 23:31:30|||||||||1
1721345500000|2024-07-18 23:31:40|5557.7|5557.1|5557.58|5556.98|5557.7|5557.1|5557.58|5556.98|18
1721345510000|2024-07-18 23:31:50|5557.7|5557.1|5557.83|5557.23|5557.83|5557.23|5557.7|5557.1|9
1721345520000|2024-07-18 23:32:00|||||||||21
1721345530000|2024-07-18 23:32:10|||||||||2
1721345540000|2024-07-18 23:32:20|5557.7|5557.1|5557.58|5556.98|5557.7|5557.1|5557.58|5556.98|11
1721345570000|2024-07-18 23:32:50|||||||||3
1721345610000|2024-07-18 23:33:30|5557.83|5557.23|5557.83|5557.23|5557.83|5557.23|5557.83|5557.23|21
1721345620000|2024-07-18 23:33:40|||||||||6
1721345630000|2024-07-18 23:33:50|||||||||8
1721345640000|2024-07-18 23:34:00|||||||||3
1721345650000|2024-07-18 23:34:10|5557.08|5556.48|5557.33|5556.73|5557.33|5556.73|5557.08|5556.48|61
1721345660000|2024-07-18 23:34:20|5557.58|5556.98|5557.83|5557.23|5557.83|5557.23|5557.58|5556.98|11
1721345670000|2024-07-18 23:34:30|||||||||4
1721345680000|2024-07-18 23:34:40|||||||||14
1721345690000|2024-07-18 23:34:50|5557.95|5557.35|5558.08|5557.48|5558.08|5557.48|5557.95|5557.35|13
1721345700000|2024-07-18 23:35:00|5557.95|5557.35|5557.83|5557.23|5557.95|5557.35|5557.83|5557.23|12
1721345710000|2024-07-18 23:35:10|5557.7|5557.1|5557.83|5557.23|5557.83|5557.23|5557.58|5556.98|11
1721345720000|2024-07-18 23:35:20|5557.95|5557.35|5557.95|5557.35|5557.95|5557.35|5557.95|5557.35|2
1721345730000|2024-07-18 23:35:30|5558.08|5557.48|5558.08|5557.48|5558.08|5557.48|5558.08|5557.48|0
1721345750000|2024-07-18 23:35:50|5557.83|5557.23|5557.83|5557.23|5557.83|5557.23|5557.83|5557.23|4
1721345760000|2024-07-18 23:36:00|5557.95|5557.35|5557.95|5557.35|5558.08|5557.48|5557.83|5557.23|4
1721345770000|2024-07-18 23:36:10|5557.83|5557.23|5557.83|5557.23|5557.83|5557.23|5557.83|5557.23|2
1721345780000|2024-07-18 23:36:20|||||||||1
1721345840000|2024-07-18 23:37:20|||||||||1
1721345850000|2024-07-18 23:37:30|5557.58|5556.98|5557.7|5557.1|5557.7|5557.1|5557.58|5556.98|8
1721345860000|2024-07-18 23:37:40|5557.58|5556.98|5557.58|5556.98|5557.58|5556.98|5557.58|5556.98|0
1721345870000|2024-07-18 23:37:50|5557.7|5557.1|5557.58|5556.98|5557.7|5557.1|5557.58|5556.98|3
1721345880000|2024-07-18 23:38:00|||||||||7
1721345900000|2024-07-18 23:38:20|5557.45|5556.85|5557.33|5556.73|5557.45|5556.85|5557.33|5556.73|8
1721345920000|2024-07-18 23:38:40|||||||||4
1721345930000|2024-07-18 23:38:50|5557.58|5556.98|5557.58|5556.98|5557.58|5556.98|5557.33|5556.73|104
1721345940000|2024-07-18 23:39:00|5557.45|5556.85|5557.33|5556.73|5557.45|5556.85|5557.08|5556.48|33
1721345950000|2024-07-18 23:39:10|5557.2|5556.6|5557.58|5556.98|5557.58|5556.98|5557.08|5556.48|33
1721345960000|2024-07-18 23:39:20|5557.45|5556.85|5557.08|5556.48|5557.45|5556.85|5557.08|5556.48|25
1721345970000|2024-07-18 23:39:30|5556.83|5556.23|5556.83|5556.23|5556.83|5556.23|5556.83|5556.23|5
1721345980000|2024-07-18 23:39:40|5556.95|5556.35|5557.08|5556.48|5557.08|5556.48|5556.95|5556.35|44
1721345990000|2024-07-18 23:39:50|5557.2|5556.6|5557.33|5556.73|5557.33|5556.73|5557.2|5556.6|5
1721346000000|2024-07-18 23:40:00|5557.58|5556.98|5557.58|5556.98|5557.58|5556.98|5557.58|5556.98|5
1721346010000|2024-07-18 23:40:10|5557.45|5556.85|5557.33|5556.73|5557.45|5556.85|5557.33|5556.73|5
1721346040000|2024-07-18 23:40:40|5557.45|5556.85|5557.58|5556.98|5557.58|5556.98|5557.45|5556.85|2
1721346050000|2024-07-18 23:40:50|5557.45|5556.85|5557.58|5556.98|5557.58|5556.98|5557.33|5556.73|10
1721346060000|2024-07-18 23:41:00|5557.45|5556.85|5557.33|5556.73|5557.45|5556.85|5557.33|5556.73|7
1721346070000|2024-07-18 23:41:10|||||||||2
1721346090000|2024-07-18 23:41:30|||||||||1
1721346110000|2024-07-18 23:41:50|5557.2|5556.6|5557.08|5556.48|5557.33|5556.73|5557.08|5556.48|18
1721346120000|2024-07-18 23:42:00|||||||||4
1721346130000|2024-07-18 23:42:10|||||||||4
1721346150000|2024-07-18 23:42:30|5556.83|5556.23|5556.83|5556.23|5556.83|5556.23|5556.83|5556.23|27
1721346160000|2024-07-18 23:42:40|||||||||4
1721346170000|2024-07-18 23:42:50|||||||||4
1721346180000|2024-07-18 23:43:00|||||||||2
1721346190000|2024-07-18 23:43:10|||||||||1
1721346200000|2024-07-18 23:43:20|||||||||2
1721346210000|2024-07-18 23:43:30|5556.7|5556.1|5556.58|5555.98|5556.7|5556.1|5556.58|5555.98|31
1721346230000|2024-07-18 23:43:50|5556.45|5555.85|5556.33|5555.73|5556.45|5555.85|5556.33|5555.73|20
1721346240000|2024-07-18 23:44:00|||||||||4
1721346250000|2024-07-18 23:44:10|5556.08|5555.48|5556.08|5555.48|5556.08|5555.48|5556.08|5555.48|48
1721346260000|2024-07-18 23:44:20|5555.83|5555.23|5555.83|5555.23|5555.83|5555.23|5555.83|5555.23|37
1721346270000|2024-07-18 23:44:30|5555.95|5555.35|5556.08|5555.48|5556.08|5555.48|5555.95|5555.35|81
1721346280000|2024-07-18 23:44:40|||||||||4
1721346300000|2024-07-18 23:45:00|5555.95|5555.35|5555.58|5554.98|5555.95|5555.35|5555.58|5554.98|10
1721346310000|2024-07-18 23:45:10|5555.45|5554.85|5555.08|5554.48|5555.45|5554.85|5554.83|5554.23|81
1721346320000|2024-07-18 23:45:20|5554.95|5554.35|5554.83|5554.23|5555.08|5554.48|5554.83|5554.23|36
1721346330000|2024-07-18 23:45:30|||||||||25
1721346340000|2024-07-18 23:45:40|5554.95|5554.35|5554.83|5554.23|5555.08|5554.48|5554.83|5554.23|73
1721346350000|2024-07-18 23:45:50|5554.7|5554.1|5554.83|5554.23|5554.83|5554.23|5554.7|5554.1|26
1721346360000|2024-07-18 23:46:00|||||||||8
1721346370000|2024-07-18 23:46:10|5555.08|5554.48|5554.83|5554.23|5555.08|5554.48|5554.83|5554.23|15
1721346380000|2024-07-18 23:46:20|5554.95|5554.35|5555.08|5554.48|5555.08|5554.48|5554.95|5554.35|23
1721346390000|2024-07-18 23:46:30|||||||||6
1721346410000|2024-07-18 23:46:50|||||||||1
1721346420000|2024-07-18 23:47:00|||||||||2
1721346430000|2024-07-18 23:47:10|||||||||2
1721346440000|2024-07-18 23:47:20|||||||||10
1721346450000|2024-07-18 23:47:30|5554.95|5554.35|5554.83|5554.23|5554.95|5554.35|5554.83|5554.23|13
1721346460000|2024-07-18 23:47:40|5554.58|5553.98|5554.33|5553.73|5554.58|5553.98|5554.08|5553.48|98
1721346470000|2024-07-18 23:47:50|5554.45|5553.85|5554.58|5553.98|5554.58|5553.98|5554.45|5553.85|8
1721346480000|2024-07-18 23:48:00|5554.33|5553.73|5554.33|5553.73|5554.33|5553.73|5554.33|5553.73|61
1721346490000|2024-07-18 23:48:10|5554.45|5553.85|5554.33|5553.73|5554.45|5553.85|5554.33|5553.73|11
1721346500000|2024-07-18 23:48:20|||||||||9
1721346510000|2024-07-18 23:48:30|5554.45|5553.85|5554.58|5553.98|5554.58|5553.98|5554.45|5553.85|8
1721346520000|2024-07-18 23:48:40|5554.7|5554.1|5554.58|5553.98|5554.83|5554.23|5554.58|5553.98|5
1721346530000|2024-07-18 23:48:50|||||||||3
1721346540000|2024-07-18 23:49:00|5554.7|5554.1|5554.83|5554.23|5554.83|5554.23|5554.7|5554.1|4
1721346550000|2024-07-18 23:49:10|5554.7|5554.1|5554.83|5554.23|5554.83|5554.23|5554.58|5553.98|10
1721346560000|2024-07-18 23:49:20|5555.08|5554.48|5554.83|5554.23|5555.08|5554.48|5554.83|5554.23|13
1721346580000|2024-07-18 23:49:40|5554.95|5554.35|5554.58|5553.98|5555.08|5554.48|5554.58|5553.98|27
1721346590000|2024-07-18 23:49:50|5554.7|5554.1|5554.83|5554.23|5554.83|5554.23|5554.58|5553.98|9
1721346600000|2024-07-18 23:50:00|5555.08|5554.48|5555.08|5554.48|5555.08|5554.48|5555.08|5554.48|2
1721346610000|2024-07-18 23:50:10|5555.33|5554.73|5555.2|5554.6|5555.58|5554.98|5555.2|5554.6|22
1721346620000|2024-07-18 23:50:20|5555.33|5554.73|5555.58|5554.98|5555.58|5554.98|5555.2|5554.6|13
1721346630000|2024-07-18 23:50:30|5555.33|5554.73|5555.33|5554.73|5555.33|5554.73|5555.33|5554.73|12
1721346640000|2024-07-18 23:50:40|5555.2|5554.6|5555.08|5554.48|5555.2|5554.6|5555.08|5554.48|9
1721346660000|2024-07-18 23:51:00|5554.83|5554.23|5554.83|5554.23|5554.83|5554.23|5554.83|5554.23|6
1721346670000|2024-07-18 23:51:10|||||||||4
1721346680000|2024-07-18 23:51:20|5554.95|5554.35|5554.83|5554.23|5554.95|5554.35|5554.83|5554.23|14
1721346690000|2024-07-18 23:51:30|||||||||1
1721346700000|2024-07-18 23:51:40|||||||||2
1721346710000|2024-07-18 23:51:50|||||||||2
1721346720000|2024-07-18 23:52:00|5554.95|5554.35|5555.08|5554.48|5555.08|5554.48|5554.95|5554.35|13
1721346730000|2024-07-18 23:52:10|5554.83|5554.23|5554.83|5554.23|5554.83|5554.23|5554.83|5554.23|3
1721346740000|2024-07-18 23:52:20|5554.7|5554.1|5554.7|5554.1|5554.7|5554.1|5554.58|5553.98|8
1721346750000|2024-07-18 23:52:30|5554.83|5554.23|5554.83|5554.23|5554.83|5554.23|5554.58|5553.98|14
1721346760000|2024-07-18 23:52:40|5554.7|5554.1|5554.83|5554.23|5554.83|5554.23|5554.7|5554.1|9
1721346770000|2024-07-18 23:52:50|5554.58|5553.98|5554.58|5553.98|5554.58|5553.98|5554.58|5553.98|23
1721346780000|2024-07-18 23:53:00|5554.7|5554.1|5554.83|5554.23|5554.83|5554.23|5554.7|5554.1|8
1721346790000|2024-07-18 23:53:10|5554.95|5554.35|5555.08|5554.48|5555.08|5554.48|5554.95|5554.35|13
1721346800000|2024-07-18 23:53:20|||||||||6
1721346810000|2024-07-18 23:53:30|5555.33|5554.73|5555.33|5554.73|5555.33|5554.73|5555.33|5554.73|14
1721346820000|2024-07-18 23:53:40|||||||||6
1721346830000|2024-07-18 23:53:50|||||||||3
1721346840000|2024-07-18 23:54:00|5555.2|5554.6|5554.83|5554.23|5555.2|5554.6|5554.83|5554.23|37
1721346850000|2024-07-18 23:54:10|5555.08|5554.48|5555.08|5554.48|5555.08|5554.48|5554.95|5554.35|6
1721346860000|2024-07-18 23:54:20|5554.95|5554.35|5555.08|5554.48|5555.08|5554.48|5554.95|5554.35|1
1721346870000|2024-07-18 23:54:30|||||||||3
1721346880000|2024-07-18 23:54:40|5554.83|5554.23|5554.83|5554.23|5554.83|5554.23|5554.83|5554.23|10
1721346890000|2024-07-18 23:54:50|||||||||6
1721346900000|2024-07-18 23:55:00|||||||||1
1721346910000|2024-07-18 23:55:10|||||||||3
1721346920000|2024-07-18 23:55:20|5555.08|5554.48|5555.08|5554.48|5555.08|5554.48|5555.08|5554.48|11
1721346930000|2024-07-18 23:55:30|5555.33|5554.73|5555.33|5554.73|5555.33|5554.73|5555.2|5554.6|14
1721346940000|2024-07-18 23:55:40|5555.2|5554.6|5555.08|5554.48|5555.2|5554.6|5555.08|5554.48|3
1721346950000|2024-07-18 23:55:50|5554.95|5554.35|5555.08|5554.48|5555.08|5554.48|5554.95|5554.35|8
1721346960000|2024-07-18 23:56:00|5555.2|5554.6|5555.33|5554.73|5555.33|5554.73|5555.2|5554.6|10
1721346970000|2024-07-18 23:56:10|||||||||1
1721346980000|2024-07-18 23:56:20|||||||||6
1721347000000|2024-07-18 23:56:40|||||||||2
1721347010000|2024-07-18 23:56:50|5555.58|5554.98|5555.08|5554.48|5555.58|5554.98|5555.08|5554.48|62
1721347020000|2024-07-18 23:57:00|||||||||1
1721347030000|2024-07-18 23:57:10|||||||||4
1721347040000|2024-07-18 23:57:20|5555.2|5554.6|5555.33|5554.73|5555.33|5554.73|5555.2|5554.6|11
1721347050000|2024-07-18 23:57:30|||||||||2
1721347070000|2024-07-18 23:57:50|5555.2|5554.6|5555.08|5554.48|5555.2|5554.6|5555.08|5554.48|13
1721347090000|2024-07-18 23:58:10|5554.95|5554.35|5555.08|5554.48|5555.08|5554.48|5554.95|5554.35|10
1721347100000|2024-07-18 23:58:20|||||||||4
1721347130000|2024-07-18 23:58:50|||||||||4
1721347140000|2024-07-18 23:59:00|5554.95|5554.35|5555.08|5554.48|5555.08|5554.48|5554.95|5554.35|46
1721347150000|2024-07-18 23:59:10|5554.83|5554.23|5554.83|5554.23|5554.83|5554.23|5554.83|5554.23|8
1721347160000|2024-07-18 23:59:20|5554.95|5554.35|5555.08|5554.48|5555.08|5554.48|5554.95|5554.35|12
1721347170000|2024-07-18 23:59:30|||||||||1
1721347190000|2024-07-18 23:59:50|5554.83|5554.23|5554.83|5554.23|5554.83|5554.23|5554.83|5554.23|22
1721347200000|2024-07-19 00:00:00|5554.58|5553.98|5554.2|5553.6|5554.58|5553.98|5553.83|5553.23|273
1721347210000|2024-07-19 00:00:10|5554.08|5553.48|5554.08|5553.48|5554.33|5553.73|5554.08|5553.48|28
1721347220000|2024-07-19 00:00:20|||||||||1
1721347230000|2024-07-19 00:00:30|5553.83|5553.23|5553.83|5553.23|5553.83|5553.23|5553.33|5552.73|210
1721347240000|2024-07-19 00:00:40|||||||||16
1721347250000|2024-07-19 00:00:50|5553.7|5553.1|5553.58|5552.98|5553.83|5553.23|5553.33|5552.73|206
1721347260000|2024-07-19 00:01:00|5553.33|5552.73|5553.08|5552.48|5553.33|5552.73|5553.08|5552.48|52
1721347270000|2024-07-19 00:01:10|5552.83|5552.23|5553.08|5552.48|5553.2|5552.6|5552.7|5552.1|64
1721347280000|2024-07-19 00:01:20|5552.95|5552.35|5552.83|5552.23|5553.08|5552.48|5552.83|5552.23|22
1721347290000|2024-07-19 00:01:30|5552.58|5551.98|5552.83|5552.23|5552.83|5552.23|5552.58|5551.98|115
1721347300000|2024-07-19 00:01:40|5552.95|5552.35|5553.08|5552.48|5553.08|5552.48|5552.95|5552.35|9
1721347310000|2024-07-19 00:01:50|5552.95|5552.35|5552.83|5552.23|5552.95|5552.35|5552.83|5552.23|29
1721347320000|2024-07-19 00:02:00|5552.7|5552.1|5552.83|5552.23|5552.83|5552.23|5552.58|5551.98|21
1721347330000|2024-07-19 00:02:10|5553.08|5552.48|5553.08|5552.48|5553.08|5552.48|5553.08|5552.48|122
1721347340000|2024-07-19 00:02:20|5552.95|5552.35|5553.08|5552.48|5553.08|5552.48|5552.83|5552.23|53
1721347350000|2024-07-19 00:02:30|||||||||2
1721347360000|2024-07-19 00:02:40|||||||||15
1721347370000|2024-07-19 00:02:50|5553.33|5552.73|5553.58|5552.98|5553.58|5552.98|5553.33|5552.73|39
1721347380000|2024-07-19 00:03:00|5553.33|5552.73|5553.33|5552.73|5553.58|5552.98|5553.33|5552.73|19
1721347390000|2024-07-19 00:03:10|5553.45|5552.85|5553.33|5552.73|5553.45|5552.85|5553.33|5552.73|28
1721347400000|2024-07-19 00:03:20|5553.08|5552.48|5553.33|5552.73|5553.33|5552.73|5553.08|5552.48|56
1721347410000|2024-07-19 00:03:30|5553.08|5552.48|5553.08|5552.48|5553.08|5552.48|5552.83|5552.23|88
1721347420000|2024-07-19 00:03:40|||||||||15
1721347430000|2024-07-19 00:03:50|5552.83|5552.23|5552.83|5552.23|5552.83|5552.23|5552.83|5552.23|16
1721347440000|2024-07-19 00:04:00|5552.95|5552.35|5553.08|5552.48|5553.08|5552.48|5552.95|5552.35|17
1721347450000|2024-07-19 00:04:10|5552.95|5552.35|5552.83|5552.23|5552.95|5552.35|5552.83|5552.23|12
1721347460000|2024-07-19 00:04:20|5552.95|5552.35|5553.08|5552.48|5553.08|5552.48|5552.95|5552.35|16
1721347470000|2024-07-19 00:04:30|5552.95|5552.35|5553.08|5552.48|5553.08|5552.48|5552.83|5552.23|29
1721347480000|2024-07-19 00:04:40|5552.95|5552.35|5552.83|5552.23|5552.95|5552.35|5552.83|5552.23|8
1721347490000|2024-07-19 00:04:50|5552.58|5551.98|5552.83|5552.23|5553.08|5552.48|5552.58|5551.98|149
1721347500000|2024-07-19 00:05:00|5553.08|5552.48|5552.83|5552.23|5553.08|5552.48|5552.83|5552.23|45
1721347510000|2024-07-19 00:05:10|5553.08|5552.48|5553.08|5552.48|5553.08|5552.48|5552.58|5551.98|44
1721347520000|2024-07-19 00:05:20|5552.95|5552.35|5552.83|5552.23|5553.08|5552.48|5552.83|5552.23|16
1721347530000|2024-07-19 00:05:30|5552.95|5552.35|5552.83|5552.23|5553.08|5552.48|5552.83|5552.23|21
1721347540000|2024-07-19 00:05:40|5552.58|5551.98|5552.83|5552.23|5552.83|5552.23|5552.58|5551.98|18
1721347550000|2024-07-19 00:05:50|5552.7|5552.1|5552.58|5551.98|5552.83|5552.23|5552.58|5551.98|9
1721347560000|2024-07-19 00:06:00|5552.7|5552.1|5552.83|5552.23|5552.83|5552.23|5552.58|5551.98|27
1721347570000|2024-07-19 00:06:10|5553.08|5552.48|5553.08|5552.48|5553.08|5552.48|5552.83|5552.23|43
1721347580000|2024-07-19 00:06:20|5553.33|5552.73|5553.33|5552.73|5553.33|5552.73|5553.33|5552.73|23
1721347590000|2024-07-19 00:06:30|5553.45|5552.85|5553.83|5553.23|5553.83|5553.23|5553.33|5552.73|25
1721347600000|2024-07-19 00:06:40|5553.7|5553.1|5553.83|5553.23|5553.83|5553.23|5553.58|5552.98|27
1721347620000|2024-07-19 00:07:00|5553.7|5553.1|5553.7|5553.1|5553.83|5553.23|5553.58|5552.98|60
1721347630000|2024-07-19 00:07:10|5553.83|5553.23|5553.83|5553.23|5554.08|5553.48|5553.83|5553.23|54
1721347640000|2024-07-19 00:07:20|5553.58|5552.98|5553.33|5552.73|5553.58|5552.98|5553.33|5552.73|51
1721347650000|2024-07-19 00:07:30|||||||||5
1721347660000|2024-07-19 00:07:40|5553.08|5552.48|5553.08|5552.48|5553.08|5552.48|5553.08|5552.48|20
1721347670000|2024-07-19 00:07:50|5553.2|5552.6|5553.33|5552.73|5553.33|5552.73|5553.2|5552.6|19
1721347680000|2024-07-19 00:08:00|5553.2|5552.6|5553.2|5552.6|5553.33|5552.73|5553.08|5552.48|19
1721347690000|2024-07-19 00:08:10|5553.33|5552.73|5553.58|5552.98|5553.58|5552.98|5553.33|5552.73|11
1721347700000|2024-07-19 00:08:20|5553.83|5553.23|5554.08|5553.48|5554.08|5553.48|5553.83|5553.23|9
1721347710000|2024-07-19 00:08:30|5554.33|5553.73|5554.33|5553.73|5554.33|5553.73|5554.2|5553.6|30
1721347720000|2024-07-19 00:08:40|5554.45|5553.85|5554.33|5553.73|5554.45|5553.85|5554.33|5553.73|17
1721347740000|2024-07-19 00:09:00|5554.58|5553.98|5554.33|5553.73|5554.58|5553.98|5554.33|5553.73|40
1721347750000|2024-07-19 00:09:10|5554.08|5553.48|5554.08|5553.48|5554.33|5553.73|5554.08|5553.48|32
1721347760000|2024-07-19 00:09:20|5554.2|5553.6|5554.33|5553.73|5554.33|5553.73|5554.2|5553.6|6
1721347770000|2024-07-19 00:09:30|5554.08|5553.48|5554.08|5553.48|5554.33|5553.73|5554.08|5553.48|23
1721347780000|2024-07-19 00:09:40|5554.2|5553.6|5554.08|5553.48|5554.2|5553.6|5554.08|5553.48|3
1721347790000|2024-07-19 00:09:50|5554.2|5553.6|5554.33|5553.73|5554.33|5553.73|5554.08|5553.48|10
1721347800000|2024-07-19 00:10:00|||||||||5
1721347810000|2024-07-19 00:10:10|5554.45|5553.85|5554.58|5553.98|5554.58|5553.98|5554.33|5553.73|33
1721347820000|2024-07-19 00:10:20|5554.7|5554.1|5554.83|5554.23|5554.83|5554.23|5554.7|5554.1|7
1721347830000|2024-07-19 00:10:30|5554.7|5554.1|5554.83|5554.23|5554.83|5554.23|5554.58|5553.98|7
1721347840000|2024-07-19 00:10:40|5554.7|5554.1|5554.83|5554.23|5554.83|5554.23|5554.58|5553.98|39
1721347850000|2024-07-19 00:10:50|5554.58|5553.98|5554.58|5553.98|5554.58|5553.98|5554.58|5553.98|3
1721347860000|2024-07-19 00:11:00|5554.83|5554.23|5554.58|5553.98|5554.83|5554.23|5554.58|5553.98|29
1721347870000|2024-07-19 00:11:10|||||||||1
1721347890000|2024-07-19 00:11:30|5554.83|5554.23|5554.83|5554.23|5554.83|5554.23|5554.83|5554.23|10
1721347900000|2024-07-19 00:11:40|5555.08|5554.48|5555.08|5554.48|5555.08|5554.48|5554.83|5554.23|38
1721347910000|2024-07-19 00:11:50|||||||||3
1721347920000|2024-07-19 00:12:00|5555.33|5554.73|5554.83|5554.23|5555.33|5554.73|5554.83|5554.23|79
1721347930000|2024-07-19 00:12:10|5555.08|5554.48|5555.58|5554.98|5555.83|5555.23|5555.08|5554.48|90
1721347940000|2024-07-19 00:12:20|5555.7|5555.1|5555.7|5555.1|5555.83|5555.23|5555.58|5554.98|14
1721347950000|2024-07-19 00:12:30|5555.58|5554.98|5555.58|5554.98|5555.58|5554.98|5555.58|5554.98|5
1721347960000|2024-07-19 00:12:40|5555.45|5554.85|5555.58|5554.98|5555.58|5554.98|5555.33|5554.73|42
1721347970000|2024-07-19 00:12:50|5555.45|5554.85|5555.33|5554.73|5555.45|5554.85|5555.33|5554.73|49
1721347990000|2024-07-19 00:13:10|5555.45|5554.85|5555.58|5554.98|5555.83|5555.23|5555.33|5554.73|19
1721348000000|2024-07-19 00:13:20|5555.83|5555.23|5555.83|5555.23|5555.83|5555.23|5555.83|5555.23|20
1721348010000|2024-07-19 00:13:30|||||||||6
1721348020000|2024-07-19 00:13:40|5556.08|5555.48|5556.33|5555.73|5556.33|5555.73|5556.08|5555.48|37
1721348030000|2024-07-19 00:13:50|5556.08|5555.48|5556.33|5555.73|5556.33|5555.73|5556.08|5555.48|9
1721348040000|2024-07-19 00:14:00|5556.2|5555.6|5556.08|5555.48|5556.2|5555.6|5556.08|5555.48|6
1721348050000|2024-07-19 00:14:10|5555.95|5555.35|5556.08|5555.48|5556.2|5555.6|5555.83|5555.23|15
1721348060000|2024-07-19 00:14:20|||||||||9
1721348070000|2024-07-19 00:14:30|5556.2|5555.6|5556.08|5555.48|5556.2|5555.6|5556.08|5555.48|0
1721348080000|2024-07-19 00:14:40|5555.95|5555.35|5556.08|5555.48|5556.08|5555.48|5555.95|5555.35|9
1721348090000|2024-07-19 00:14:50|5556.33|5555.73|5556.33|5555.73|5556.33|5555.73|5556.33|5555.73|10
1721348100000|2024-07-19 00:15:00|5556.08|5555.48|5555.58|5554.98|5556.08|5555.48|5555.58|5554.98|75
1721348110000|2024-07-19 00:15:10|5555.33|5554.73|5555.33|5554.73|5555.33|5554.73|5555.33|5554.73|12
1721348120000|2024-07-19 00:15:20|||||||||3
1721348130000|2024-07-19 00:15:30|5555.45|5554.85|5555.33|5554.73|5555.45|5554.85|5555.33|5554.73|2
1721348140000|2024-07-19 00:15:40|5555.45|5554.85|5555.83|5555.23|5555.83|5555.23|5555.45|5554.85|12
1721348150000|2024-07-19 00:15:50|5555.7|5555.1|5555.58|5554.98|5555.7|5555.1|5555.58|5554.98|6
1721348160000|2024-07-19 00:16:00|5555.7|5555.1|5555.33|5554.73|5555.7|5555.1|5555.33|5554.73|32
1721348170000|2024-07-19 00:16:10|5555.58|5554.98|5555.33|5554.73|5555.58|5554.98|5555.33|5554.73|33
1721348190000|2024-07-19 00:16:30|5555.45|5554.85|5555.33|5554.73|5555.58|5554.98|5555.33|5554.73|13
1721348200000|2024-07-19 00:16:40|5555.58|5554.98|5555.83|5555.23|5555.83|5555.23|5555.58|5554.98|20
1721348220000|2024-07-19 00:17:00|5555.95|5555.35|5556.08|5555.48|5556.08|5555.48|5555.95|5555.35|26
1721348230000|2024-07-19 00:17:10|5555.95|5555.35|5556.08|5555.48|5556.08|5555.48|5555.83|5555.23|12
1721348240000|2024-07-19 00:17:20|5556.2|5555.6|5556.33|5555.73|5556.33|5555.73|5556.08|5555.48|6
1721348250000|2024-07-19 00:17:30|5556.08|5555.48|5556.08|5555.48|5556.08|5555.48|5556.08|5555.48|18
1721348260000|2024-07-19 00:17:40|||||||||9
1721348280000|2024-07-19 00:18:00|5555.83|5555.23|5555.58|5554.98|5555.83|5555.23|5555.58|5554.98|32
1721348300000|2024-07-19 00:18:20|5555.33|5554.73|5555.58|5554.98|5555.58|5554.98|5555.33|5554.73|19
1721348310000|2024-07-19 00:18:30|5555.45|5554.85|5555.33|5554.73|5555.45|5554.85|5555.33|5554.73|2
1721348320000|2024-07-19 00:18:40|5555.08|5554.48|5555.08|5554.48|5555.08|5554.48|5555.08|5554.48|9
1721348330000|2024-07-19 00:18:50|5554.83|5554.23|5554.83|5554.23|5554.83|5554.23|5554.83|5554.23|16
1721348340000|2024-07-19 00:19:00|||||||||21
1721348350000|2024-07-19 00:19:10|5554.7|5554.1|5554.58|5553.98|5554.7|5554.1|5554.58|5553.98|8
1721348360000|2024-07-19 00:19:20|5554.7|5554.1|5554.83|5554.23|5554.83|5554.23|5554.7|5554.1|6
1721348370000|2024-07-19 00:19:30|5554.7|5554.1|5554.83|5554.23|5554.83|5554.23|5554.58|5553.98|52
1721348380000|2024-07-19 00:19:40|5554.33|5553.73|5554.83|5554.23|5554.83|5554.23|5554.33|5553.73|148
1721348390000|2024-07-19 00:19:50|||||||||2
1721348400000|2024-07-19 00:20:00|5554.95|5554.35|5555.08|5554.48|5555.08|5554.48|5554.95|5554.35|7
1721348410000|2024-07-19 00:20:10|5555.33|5554.73|5555.33|5554.73|5555.33|5554.73|5555.33|5554.73|19
1721348420000|2024-07-19 00:20:20|5555.45|5554.85|5555.58|5554.98|5555.58|5554.98|5555.45|5554.85|22
1721348440000|2024-07-19 00:20:40|5555.33|5554.73|5555.33|5554.73|5555.33|5554.73|5555.33|5554.73|21
1721348460000|2024-07-19 00:21:00|5555.2|5554.6|5555.08|5554.48|5555.33|5554.73|5555.08|5554.48|35
1721348470000|2024-07-19 00:21:10|||||||||3
1721348480000|2024-07-19 00:21:20|5555.33|5554.73|5555.33|5554.73|5555.33|5554.73|5555.33|5554.73|22
1721348490000|2024-07-19 00:21:30|||||||||14
1721348500000|2024-07-19 00:21:40|5555.58|5554.98|5555.58|5554.98|5555.7|5555.1|5555.58|5554.98|33
1721348510000|2024-07-19 00:21:50|5555.7|5555.1|5555.83|5555.23|5555.83|5555.23|5555.7|5555.1|9
1721348520000|2024-07-19 00:22:00|||||||||1
1721348530000|2024-07-19 00:22:10|5556.08|5555.48|5556.08|5555.48|5556.08|5555.48|5556.08|5555.48|30
1721348540000|2024-07-19 00:22:20|5556.2|5555.6|5556.33|5555.73|5556.33|5555.73|5556.2|5555.6|15
1721348550000|2024-07-19 00:22:30|5556.45|5555.85|5556.58|5555.98|5556.58|5555.98|5556.33|5555.73|19
1721348560000|2024-07-19 00:22:40|||||||||4
1721348570000|2024-07-19 00:22:50|5556.45|5555.85|5556.08|5555.48|5556.45|5555.85|5556.08|5555.48|47
1721348580000|2024-07-19 00:23:00|5556.33|5555.73|5556.08|5555.48|5556.33|5555.73|5556.08|5555.48|51
1721348590000|2024-07-19 00:23:10|5555.95|5555.35|5555.95|5555.35|5556.08|5555.48|5555.83|5555.23|22
1721348600000|2024-07-19 00:23:20|5555.83|5555.23|5556.08|5555.48|5556.08|5555.48|5555.83|5555.23|3
1721348610000|2024-07-19 00:23:30|||||||||9
1721348620000|2024-07-19 00:23:40|5555.83|5555.23|5555.83|5555.23|5555.83|5555.23|5555.83|5555.23|4
1721348630000|2024-07-19 00:23:50|||||||||4
1721348640000|2024-07-19 00:24:00|5555.7|5555.1|5555.83|5555.23|5555.83|5555.23|5555.58|5554.98|39
1721348650000|2024-07-19 00:24:10|||||||||2
1721348670000|2024-07-19 00:24:30|5555.95|5555.35|5556.08|5555.48|5556.08|5555.48|5555.95|5555.35|64
1721348680000|2024-07-19 00:24:40|5555.95|5555.35|5556.08|5555.48|5556.08|5555.48|5555.83|5555.23|13
1721348720000|2024-07-19 00:25:20|5555.95|5555.35|5556.33|5555.73|5556.33|5555.73|5555.95|5555.35|18
1721348730000|2024-07-19 00:25:30|||||||||2
1721348740000|2024-07-19 00:25:40|5556.58|5555.98|5556.33|5555.73|5556.58|5555.98|5556.33|5555.73|33
1721348750000|2024-07-19 00:25:50|5556.45|5555.85|5556.58|5555.98|5556.58|5555.98|5556.33|5555.73|4
1721348760000|2024-07-19 00:26:00|5556.45|5555.85|5556.58|5555.98|5556.58|5555.98|5556.45|5555.85|48
1721348770000|2024-07-19 00:26:10|5556.7|5556.1|5556.83|5556.23|5556.83|5556.23|5556.7|5556.1|13
1721348780000|2024-07-19 00:26:20|5557.08|5556.48|5557.08|5556.48|5557.08|5556.48|5557.08|5556.48|94
1721348790000|2024-07-19 00:26:30|5556.83|5556.23|5557.33|5556.73|5557.33|5556.73|5556.83|5556.23|33
1721348800000|2024-07-19 00:26:40|5557.08|5556.48|5557.33|5556.73|5557.33|5556.73|5557.08|5556.48|21
1721348810000|2024-07-19 00:26:50|5557.2|5556.6|5557.08|5556.48|5557.2|5556.6|5557.08|5556.48|16
1721348820000|2024-07-19 00:27:00|5557.33|5556.73|5557.58|5556.98|5557.58|5556.98|5557.33|5556.73|21
1721348830000|2024-07-19 00:27:10|||||||||10
1721348840000|2024-07-19 00:27:20|5557.33|5556.73|5557.33|5556.73|5557.45|5556.85|5557.33|5556.73|79
1721348850000|2024-07-19 00:27:30|5557.45|5556.85|5557.58|5556.98|5557.58|5556.98|5557.45|5556.85|9
1721348860000|2024-07-19 00:27:40|5557.7|5557.1|5557.83|5557.23|5557.83|5557.23|5557.7|5557.1|18
1721348870000|2024-07-19 00:27:50|5558.08|5557.48|5558.08|5557.48|5558.08|5557.48|5558.08|5557.48|31
1721348880000|2024-07-19 00:28:00|5558.2|5557.6|5558.58|5557.98|5558.58|5557.98|5558.2|5557.6|84
1721348890000|2024-07-19 00:28:10|5558.45|5557.85|5558.08|5557.48|5558.45|5557.85|5558.08|5557.48|50
1721348900000|2024-07-19 00:28:20|||||||||21
1721348910000|2024-07-19 00:28:30|||||||||4
1721348920000|2024-07-19 00:28:40|5557.95|5557.35|5558.08|5557.48|5558.08|5557.48|5557.83|5557.23|8
1721348930000|2024-07-19 00:28:50|||||||||19
1721348940000|2024-07-19 00:29:00|5557.95|5557.35|5557.83|5557.23|5557.95|5557.35|5557.83|5557.23|5
1721348950000|2024-07-19 00:29:10|||||||||2
1721348960000|2024-07-19 00:29:20|||||||||3
1721348980000|2024-07-19 00:29:40|||||||||1
1721348990000|2024-07-19 00:29:50|||||||||20
1721349000000|2024-07-19 00:30:00|5557.58|5556.98|5557.58|5556.98|5557.58|5556.98|5557.58|5556.98|38
1721349010000|2024-07-19 00:30:10|5557.33|5556.73|5557.33|5556.73|5557.33|5556.73|5557.33|5556.73|4
1721349020000|2024-07-19 00:30:20|5557.2|5556.6|5557.33|5556.73|5557.33|5556.73|5557.2|5556.6|10
1721349030000|2024-07-19 00:30:30|5557.58|5556.98|5557.58|5556.98|5557.58|5556.98|5557.58|5556.98|9
1721349040000|2024-07-19 00:30:40|5557.83|5557.23|5557.83|5557.23|5557.83|5557.23|5557.83|5557.23|3
1721349050000|2024-07-19 00:30:50|5557.58|5556.98|5557.58|5556.98|5557.58|5556.98|5557.33|5556.73|17
1721349060000|2024-07-19 00:31:00|5557.33|5556.73|5557.33|5556.73|5557.33|5556.73|5557.08|5556.48|23
1721349070000|2024-07-19 00:31:10|5557.08|5556.48|5557.08|5556.48|5557.08|5556.48|5557.08|5556.48|1
1721349080000|2024-07-19 00:31:20|||||||||1
1721349090000|2024-07-19 00:31:30|5557.33|5556.73|5557.33|5556.73|5557.33|5556.73|5557.33|5556.73|13
1721349100000|2024-07-19 00:31:40|5557.08|5556.48|5557.08|5556.48|5557.08|5556.48|5557.08|5556.48|12
1721349110000|2024-07-19 00:31:50|5556.83|5556.23|5557.33|5556.73|5557.33|5556.73|5556.83|5556.23|54
1721349120000|2024-07-19 00:32:00|5557.58|5556.98|5557.58|5556.98|5557.58|5556.98|5557.58|5556.98|4
1721349130000|2024-07-19 00:32:10|||||||||3
1721349150000|2024-07-19 00:32:30|5557.83|5557.23|5557.58|5556.98|5557.83|5557.23|5557.58|5556.98|39
1721349160000|2024-07-19 00:32:40|||||||||8
1721349170000|2024-07-19 00:32:50|5557.7|5557.1|5557.83|5557.23|5557.83|5557.23|5557.7|5557.1|25
1721349180000|2024-07-19 00:33:00|5557.95|5557.35|5558.08|5557.48|5558.08|5557.48|5557.83|5557.23|21
1721349190000|2024-07-19 00:33:10|||||||||12
1721349200000|2024-07-19 00:33:20|5558.33|5557.73|5558.08|5557.48|5558.33|5557.73|5558.08|5557.48|12
1721349210000|2024-07-19 00:33:30|5558.2|5557.6|5557.95|5557.35|5558.2|5557.6|5557.95|5557.35|17
1721349220000|2024-07-19 00:33:40|5558.08|5557.48|5557.83|5557.23|5558.08|5557.48|5557.7|5557.1|9
1721349230000|2024-07-19 00:33:50|5557.7|5557.1|5557.83|5557.23|5557.83|5557.23|5557.7|5557.1|0
1721349240000|2024-07-19 00:34:00|5557.58|5556.98|5557.08|5556.48|5557.58|5556.98|5557.08|5556.48|29
1721349250000|2024-07-19 00:34:10|5557.33|5556.73|5557.08|5556.48|5557.33|5556.73|5557.08|5556.48|14
1721349260000|2024-07-19 00:34:20|5556.83|5556.23|5557.08|5556.48|5557.08|5556.48|5556.83|5556.23|90
1721349270000|2024-07-19 00:34:30|||||||||21
1721349280000|2024-07-19 00:34:40|5557.33|5556.73|5556.83|5556.23|5557.33|5556.73|5556.58|5555.98|56
1721349290000|2024-07-19 00:34:50|5556.58|5555.98|5556.83|5556.23|5556.83|5556.23|5556.58|5555.98|13
1721349300000|2024-07-19 00:35:00|5556.58|5555.98|5556.58|5555.98|5556.58|5555.98|5556.58|5555.98|3
1721349320000|2024-07-19 00:35:20|5556.7|5556.1|5556.58|5555.98|5556.7|5556.1|5556.58|5555.98|3
1721349330000|2024-07-19 00:35:30|||||||||1
1721349340000|2024-07-19 00:35:40|5556.33|5555.73|5556.33|5555.73|5556.33|5555.73|5556.33|5555.73|4
1721349350000|2024-07-19 00:35:50|||||||||2
1721349360000|2024-07-19 00:36:00|5556.08|5555.48|5556.33|5555.73|5556.33|5555.73|5556.08|5555.48|26
1721349370000|2024-07-19 00:36:10|5556.2|5555.6|5556.33|5555.73|5556.33|5555.73|5556.2|5555.6|2
1721349380000|2024-07-19 00:36:20|5556.58|5555.98|5556.33|5555.73|5556.58|5555.98|5556.33|5555.73|22
1721349390000|2024-07-19 00:36:30|5556.45|5555.85|5556.58|5555.98|5556.58|5555.98|5556.45|5555.85|1
1721349400000|2024-07-19 00:36:40|5556.33|5555.73|5556.33|5555.73|5556.33|5555.73|5556.33|5555.73|4
1721349410000|2024-07-19 00:36:50|5556.45|5555.85|5556.33|5555.73|5556.45|5555.85|5556.33|5555.73|20
1721349420000|2024-07-19 00:37:00|5556.45|5555.85|5556.33|5555.73|5556.58|5555.98|5556.33|5555.73|40
1721349430000|2024-07-19 00:37:10|5556.45|5555.85|5556.58|5555.98|5556.58|5555.98|5556.45|5555.85|22
1721349440000|2024-07-19 00:37:20|5556.83|5556.23|5556.58|5555.98|5556.83|5556.23|5556.58|5555.98|21
1721349450000|2024-07-19 00:37:30|5556.83|5556.23|5556.58|5555.98|5556.83|5556.23|5556.58|5555.98|66
1721349460000|2024-07-19 00:37:40|5556.83|5556.23|5556.83|5556.23|5556.83|5556.23|5556.83|5556.23|32
1721349470000|2024-07-19 00:37:50|5556.58|5555.98|5556.58|5555.98|5556.58|5555.98|5556.58|5555.98|8
1721349480000|2024-07-19 00:38:00|5556.45|5555.85|5556.33|5555.73|5556.58|5555.98|5556.33|5555.73|31
1721349490000|2024-07-19 00:38:10|||||||||9
1721349510000|2024-07-19 00:38:30|5556.08|5555.48|5556.08|5555.48|5556.2|5555.6|5556.08|5555.48|47
1721349520000|2024-07-19 00:38:40|||||||||2
1721349530000|2024-07-19 00:38:50|5556.2|5555.6|5556.08|5555.48|5556.33|5555.73|5556.08|5555.48|27
1721349540000|2024-07-19 00:39:00|5555.83|5555.23|5555.83|5555.23|5555.83|5555.23|5555.83|5555.23|42
1721349550000|2024-07-19 00:39:10|||||||||33
1721349560000|2024-07-19 00:39:20|5556.08|5555.48|5555.83|5555.23|5556.08|5555.48|5555.83|5555.23|31
1721349570000|2024-07-19 00:39:30|5555.95|5555.35|5556.08|5555.48|5556.08|5555.48|5555.95|5555.35|1
1721349580000|2024-07-19 00:39:40|||||||||5
1721349590000|2024-07-19 00:39:50|5555.83|5555.23|5555.83|5555.23|5555.83|5555.23|5555.58|5554.98|50
1721349600000|2024-07-19 00:40:00|5556.08|5555.48|5555.83|5555.23|5556.08|5555.48|5555.58|5554.98|69
1721349620000|2024-07-19 00:40:20|5555.58|5554.98|5555.58|5554.98|5555.58|5554.98|5555.58|5554.98|16
1721349630000|2024-07-19 00:40:30|5555.33|5554.73|5555.58|5554.98|5555.58|5554.98|5555.33|5554.73|31
1721349640000|2024-07-19 00:40:40|5555.33|5554.73|5555.33|5554.73|5555.33|5554.73|5555.33|5554.73|16
1721349660000|2024-07-19 00:41:00|||||||||6
1721349680000|2024-07-19 00:41:20|||||||||77
1721349690000|2024-07-19 00:41:30|||||||||17
1721349700000|2024-07-19 00:41:40|5555.08|5554.48|5555.08|5554.48|5555.08|5554.48|5555.08|5554.48|30
1721349710000|2024-07-19 00:41:50|5554.83|5554.23|5554.58|5553.98|5554.83|5554.23|5554.58|5553.98|31
1721349720000|2024-07-19 00:42:00|5554.7|5554.1|5554.58|5553.98|5554.83|5554.23|5554.58|5553.98|52
1721349730000|2024-07-19 00:42:10|||||||||9
1721349740000|2024-07-19 00:42:20|5554.45|5553.85|5554.33|5553.73|5554.58|5553.98|5554.33|5553.73|46
1721349760000|2024-07-19 00:42:40|5554.45|5553.85|5554.45|5553.85|5554.45|5553.85|5554.33|5553.73|50
1721349770000|2024-07-19 00:42:50|5554.58|5553.98|5554.83|5554.23|5554.83|5554.23|5554.33|5553.73|17
1721349780000|2024-07-19 00:43:00|||||||||26
1721349790000|2024-07-19 00:43:10|||||||||15
1721349800000|2024-07-19 00:43:20|||||||||10
1721349810000|2024-07-19 00:43:30|||||||||1
1721349820000|2024-07-19 00:43:40|||||||||1
1721349830000|2024-07-19 00:43:50|5554.58|5553.98|5554.58|5553.98|5554.58|5553.98|5554.58|5553.98|19
1721349840000|2024-07-19 00:44:00|||||||||14
1721349850000|2024-07-19 00:44:10|5554.83|5554.23|5554.83|5554.23|5554.83|5554.23|5554.83|5554.23|6
1721349860000|2024-07-19 00:44:20|5555.08|5554.48|5554.83|5554.23|5555.08|5554.48|5554.83|5554.23|22
1721349870000|2024-07-19 00:44:30|5555.08|5554.48|5555.08|5554.48|5555.08|5554.48|5555.08|5554.48|4
1721349880000|2024-07-19 00:44:40|5554.83|5554.23|5554.58|5553.98|5554.83|5554.23|5554.58|5553.98|39
1721349890000|2024-07-19 00:44:50|5555.08|5554.48|5555.08|5554.48|5555.08|5554.48|5555.08|5554.48|13
1721349900000|2024-07-19 00:45:00|5555.33|5554.73|5555.33|5554.73|5555.33|5554.73|5555.08|5554.48|58
1721349910000|2024-07-19 00:45:10|5555.45|5554.85|5555.33|5554.73|5555.58|5554.98|5555.33|5554.73|19
1721349920000|2024-07-19 00:45:20|5555.45|5554.85|5555.33|5554.73|5555.45|5554.85|5555.33|5554.73|7
1721349930000|2024-07-19 00:45:30|||||||||5
1721349940000|2024-07-19 00:45:40|5555.08|5554.48|5555.33|5554.73|5555.33|5554.73|5555.08|5554.48|18
1721349950000|2024-07-19 00:45:50|5555.58|5554.98|5555.83|5555.23|5555.83|5555.23|5555.58|5554.98|12
1721349960000|2024-07-19 00:46:00|5556.08|5555.48|5555.83|5555.23|5556.08|5555.48|5555.83|5555.23|38
1721349970000|2024-07-19 00:46:10|5556.08|5555.48|5556.08|5555.48|5556.08|5555.48|5556.08|5555.48|12
1721349980000|2024-07-19 00:46:20|5555.83|5555.23|5556.08|5555.48|5556.08|5555.48|5555.83|5555.23|20
1721349990000|2024-07-19 00:46:30|5555.83|5555.23|5555.83|5555.23|5555.83|5555.23|5555.83|5555.23|13
1721350000000|2024-07-19 00:46:40|5556.08|5555.48|5556.08|5555.48|5556.08|5555.48|5556.08|5555.48|10
1721350040000|2024-07-19 00:47:20|||||||||6
1721350050000|2024-07-19 00:47:30|5556.33|5555.73|5556.33|5555.73|5556.33|5555.73|5556.33|5555.73|10
1721350060000|2024-07-19 00:47:40|5556.2|5555.6|5556.08|5555.48|5556.2|5555.6|5556.08|5555.48|5
1721350070000|2024-07-19 00:47:50|||||||||1
1721350080000|2024-07-19 00:48:00|5555.83|5555.23|5555.58|5554.98|5555.83|5555.23|5555.58|5554.98|27
1721350090000|2024-07-19 00:48:10|||||||||12
1721350100000|2024-07-19 00:48:20|5555.45|5554.85|5555.45|5554.85|5555.58|5554.98|5555.45|5554.85|27
1721350110000|2024-07-19 00:48:30|5555.58|5554.98|5555.58|5554.98|5555.58|5554.98|5555.58|5554.98|12
1721350120000|2024-07-19 00:48:40|||||||||22
1721350130000|2024-07-19 00:48:50|5555.33|5554.73|5555.33|5554.73|5555.33|5554.73|5555.33|5554.73|6
1721350140000|2024-07-19 00:49:00|5555.2|5554.6|5555.33|5554.73|5555.33|5554.73|5555.2|5554.6|12
1721350150000|2024-07-19 00:49:10|5555.08|5554.48|5555.08|5554.48|5555.08|5554.48|5555.08|5554.48|15
1721350160000|2024-07-19 00:49:20|5555.2|5554.6|5555.33|5554.73|5555.33|5554.73|5555.08|5554.48|7
1721350170000|2024-07-19 00:49:30|5555.08|5554.48|5555.08|5554.48|5555.08|5554.48|5555.08|5554.48|24
1721350190000|2024-07-19 00:49:50|5554.83|5554.23|5554.83|5554.23|5554.83|5554.23|5554.83|5554.23|6
1721350200000|2024-07-19 00:50:00|5554.58|5553.98|5554.7|5554.1|5554.83|5554.23|5554.58|5553.98|18
1721350210000|2024-07-19 00:50:10|5554.58|5553.98|5554.58|5553.98|5554.58|5553.98|5554.58|5553.98|5
1721350220000|2024-07-19 00:50:20|5554.33|5553.73|5554.33|5553.73|5554.33|5553.73|5554.33|5553.73|12
1721350240000|2024-07-19 00:50:40|5554.45|5553.85|5554.58|5553.98|5554.58|5553.98|5554.33|5553.73|15
1721350250000|2024-07-19 00:50:50|5554.45|5553.85|5554.58|5553.98|5554.58|5553.98|5554.33|5553.73|27
1721350280000|2024-07-19 00:51:20|5554.33|5553.73|5554.33|5553.73|5554.33|5553.73|5554.33|5553.73|24
1721350290000|2024-07-19 00:51:30|5554.45|5553.85|5554.08|5553.48|5554.45|5553.85|5554.08|5553.48|44
1721350300000|2024-07-19 00:51:40|||||||||16
1721350310000|2024-07-19 00:51:50|5554.58|5553.98|5554.58|5553.98|5554.58|5553.98|5554.58|5553.98|21
1721350320000|2024-07-19 00:52:00|5554.83|5554.23|5554.83|5554.23|5554.83|5554.23|5554.83|5554.23|31
1721350330000|2024-07-19 00:52:10|5554.7|5554.1|5554.83|5554.23|5554.83|5554.23|5554.7|5554.1|1
1721350340000|2024-07-19 00:52:20|5555.08|5554.48|5555.08|5554.48|5555.08|5554.48|5555.08|5554.48|7
1721350350000|2024-07-19 00:52:30|||||||||14
1721350360000|2024-07-19 00:52:40|||||||||2
1721350370000|2024-07-19 00:52:50|5554.83|5554.23|5554.83|5554.23|5554.83|5554.23|5554.83|5554.23|7
1721350380000|2024-07-19 00:53:00|||||||||4
1721350390000|2024-07-19 00:53:10|||||||||7
1721350400000|2024-07-19 00:53:20|||||||||5
1721350410000|2024-07-19 00:53:30|5554.95|5554.35|5555.08|5554.48|5555.08|5554.48|5554.95|5554.35|15
1721350420000|2024-07-19 00:53:40|5554.95|5554.35|5554.83|5554.23|5554.95|5554.35|5554.83|5554.23|6
1721350440000|2024-07-19 00:54:00|5554.95|5554.35|5555.33|5554.73|5555.33|5554.73|5554.95|5554.35|18
1721350450000|2024-07-19 00:54:10|5555.58|5554.98|5555.58|5554.98|5555.58|5554.98|5555.58|5554.98|12
1721350460000|2024-07-19 00:54:20|5555.33|5554.73|5555.58|5554.98|5555.58|5554.98|5555.33|5554.73|5
1721350470000|2024-07-19 00:54:30|5555.33|5554.73|5555.33|5554.73|5555.33|5554.73|5555.33|5554.73|18
1721350490000|2024-07-19 00:54:50|5555.58|5554.98|5555.58|5554.98|5555.58|5554.98|5555.58|5554.98|9
1721350510000|2024-07-19 00:55:10|5555.33|5554.73|5555.33|5554.73|5555.33|5554.73|5555.33|5554.73|8
1721350520000|2024-07-19 00:55:20|||||||||2
1721350530000|2024-07-19 00:55:30|||||||||2
1721350540000|2024-07-19 00:55:40|5555.2|5554.6|5555.08|5554.48|5555.2|5554.6|5555.08|5554.48|7
1721350550000|2024-07-19 00:55:50|5554.83|5554.23|5554.83|5554.23|5555.08|5554.48|5554.83|5554.23|19
1721350560000|2024-07-19 00:56:00|5554.95|5554.35|5555.08|5554.48|5555.08|5554.48|5554.83|5554.23|9
1721350570000|2024-07-19 00:56:10|5554.95|5554.35|5555.08|5554.48|5555.08|5554.48|5554.95|5554.35|3
1721350580000|2024-07-19 00:56:20|5554.83|5554.23|5555.08|5554.48|5555.08|5554.48|5554.83|5554.23|9
1721350590000|2024-07-19 00:56:30|||||||||3
1721350600000|2024-07-19 00:56:40|||||||||1
1721350620000|2024-07-19 00:57:00|||||||||20
1721350630000|2024-07-19 00:57:10|5554.83|5554.23|5554.83|5554.23|5554.83|5554.23|5554.83|5554.23|7
1721350640000|2024-07-19 00:57:20|5554.95|5554.35|5555.08|5554.48|5555.08|5554.48|5554.95|5554.35|15
1721350650000|2024-07-19 00:57:30|||||||||4
1721350680000|2024-07-19 00:58:00|||||||||9
1721350690000|2024-07-19 00:58:10|5555.33|5554.73|5555.33|5554.73|5555.33|5554.73|5555.33|5554.73|5
1721350700000|2024-07-19 00:58:20|5555.08|5554.48|5555.08|5554.48|5555.08|5554.48|5555.08|5554.48|5
1721350710000|2024-07-19 00:58:30|5555.2|5554.6|5555.08|5554.48|5555.2|5554.6|5555.08|5554.48|3
1721350730000|2024-07-19 00:58:50|5555.2|5554.6|5555.08|5554.48|5555.2|5554.6|5555.08|5554.48|4
1721350740000|2024-07-19 00:59:00|5555.33|5554.73|5555.33|5554.73|5555.33|5554.73|5555.33|5554.73|3
1721350750000|2024-07-19 00:59:10|5555.08|5554.48|5555.08|5554.48|5555.08|5554.48|5555.08|5554.48|7
1721350760000|2024-07-19 00:59:20|5554.83|5554.23|5554.95|5554.35|5554.95|5554.35|5554.83|5554.23|17
1721350770000|2024-07-19 00:59:30|5555.08|5554.48|5555.08|5554.48|5555.08|5554.48|5555.08|5554.48|8
1721350790000|2024-07-19 00:59:50|||||||||3
1721350800000|2024-07-19 01:00:00|5555.33|5554.73|5555.08|5554.48|5555.33|5554.73|5555.08|5554.48|6
1721350820000|2024-07-19 01:00:20|5555.33|5554.73|5555.33|5554.73|5555.33|5554.73|5555.33|5554.73|9
1721350830000|2024-07-19 01:00:30|5555.58|5554.98|5555.58|5554.98|5555.58|5554.98|5555.58|5554.98|15
1721350840000|2024-07-19 01:00:40|5555.83|5555.23|5555.83|5555.23|5555.83|5555.23|5555.83|5555.23|27
1721350850000|2024-07-19 01:00:50|5555.58|5554.98|5555.58|5554.98|5555.58|5554.98|5555.58|5554.98|29
1721350860000|2024-07-19 01:01:00|||||||||1
1721350870000|2024-07-19 01:01:10|5555.83|5555.23|5555.83|5555.23|5555.83|5555.23|5555.83|5555.23|10
1721350880000|2024-07-19 01:01:20|5556.08|5555.48|5556.08|5555.48|5556.08|5555.48|5555.95|5555.35|42
1721350890000|2024-07-19 01:01:30|||||||||3
1721350900000|2024-07-19 01:01:40|||||||||1
1721350910000|2024-07-19 01:01:50|5556.2|5555.6|5556.08|5555.48|5556.2|5555.6|5556.08|5555.48|14
1721350920000|2024-07-19 01:02:00|5555.83|5555.23|5555.83|5555.23|5555.83|5555.23|5555.83|5555.23|23
1721350930000|2024-07-19 01:02:10|5555.58|5554.98|5555.58|5554.98|5555.58|5554.98|5555.58|5554.98|13
1721350940000|2024-07-19 01:02:20|||||||||1
1721350950000|2024-07-19 01:02:30|||||||||1
1721350960000|2024-07-19 01:02:40|5555.33|5554.73|5555.33|5554.73|5555.33|5554.73|5555.33|5554.73|31
1721350980000|2024-07-19 01:03:00|5555.58|5554.98|5555.58|5554.98|5555.58|5554.98|5555.58|5554.98|9
1721350990000|2024-07-19 01:03:10|||||||||2
1721351000000|2024-07-19 01:03:20|||||||||1
1721351010000|2024-07-19 01:03:30|||||||||4
1721351020000|2024-07-19 01:03:40|5555.83|5555.23|5555.83|5555.23|5555.83|5555.23|5555.83|5555.23|21
1721351030000|2024-07-19 01:03:50|||||||||16
1721351040000|2024-07-19 01:04:00|||||||||2
1721351050000|2024-07-19 01:04:10|5556.08|5555.48|5556.33|5555.73|5556.33|5555.73|5556.08|5555.48|20
1721351060000|2024-07-19 01:04:20|5556.58|5555.98|5556.58|5555.98|5556.83|5556.23|5556.58|5555.98|33
1721351070000|2024-07-19 01:04:30|5556.33|5555.73|5556.33|5555.73|5556.33|5555.73|5556.08|5555.48|17
1721351080000|2024-07-19 01:04:40|5556.08|5555.48|5556.08|5555.48|5556.33|5555.73|5556.08|5555.48|7
1721351100000|2024-07-19 01:05:00|5556.2|5555.6|5556.08|5555.48|5556.2|5555.6|5556.08|5555.48|6
1721351110000|2024-07-19 01:05:10|5555.83|5555.23|5555.83|5555.23|5555.83|5555.23|5555.83|5555.23|24
1721351120000|2024-07-19 01:05:20|||||||||11
1721351140000|2024-07-19 01:05:40|5556.08|5555.48|5556.08|5555.48|5556.08|5555.48|5556.08|5555.48|27
1721351150000|2024-07-19 01:05:50|||||||||4
1721351160000|2024-07-19 01:06:00|5556.33|5555.73|5556.33|5555.73|5556.58|5555.98|5556.33|5555.73|21
1721351170000|2024-07-19 01:06:10|||||||||33
1721351180000|2024-07-19 01:06:20|5556.45|5555.85|5556.33|5555.73|5556.45|5555.85|5556.33|5555.73|15
1721351190000|2024-07-19 01:06:30|5556.58|5555.98|5556.33|5555.73|5556.58|5555.98|5556.33|5555.73|23
1721351200000|2024-07-19 01:06:40|||||||||1
1721351210000|2024-07-19 01:06:50|||||||||1
1721351220000|2024-07-19 01:07:00|5556.08|5555.48|5556.08|5555.48|5556.08|5555.48|5556.08|5555.48|33
1721351230000|2024-07-19 01:07:10|5555.83|5555.23|5555.83|5555.23|5556.08|5555.48|5555.83|5555.23|19
1721351240000|2024-07-19 01:07:20|||||||||3
1721351250000|2024-07-19 01:07:30|5555.58|5554.98|5555.83|5555.23|5555.83|5555.23|5555.58|5554.98|41
1721351260000|2024-07-19 01:07:40|||||||||2
1721351280000|2024-07-19 01:08:00|||||||||1
1721351300000|2024-07-19 01:08:20|||||||||5
1721351310000|2024-07-19 01:08:30|||||||||1
1721351320000|2024-07-19 01:08:40|5555.58|5554.98|5555.58|5554.98|5555.58|5554.98|5555.58|5554.98|22
1721351340000|2024-07-19 01:09:00|||||||||6
1721351350000|2024-07-19 01:09:10|||||||||3
1721351370000|2024-07-19 01:09:30|5555.83|5555.23|5555.83|5555.23|5555.83|5555.23|5555.83|5555.23|40
1721351380000|2024-07-19 01:09:40|||||||||2
1721351390000|2024-07-19 01:09:50|||||||||1
1721351400000|2024-07-19 01:10:00|5556.08|5555.48|5556.08|5555.48|5556.08|5555.48|5556.08|5555.48|12
1721351420000|2024-07-19 01:10:20|||||||||1
1721351430000|2024-07-19 01:10:30|5556.33|5555.73|5556.33|5555.73|5556.33|5555.73|5556.33|5555.73|19
1721351440000|2024-07-19 01:10:40|||||||||4
1721351450000|2024-07-19 01:10:50|||||||||1
1721351460000|2024-07-19 01:11:00|5556.45|5555.85|5556.33|5555.73|5556.58|5555.98|5556.33|5555.73|17
1721351470000|2024-07-19 01:11:10|5556.2|5555.6|5556.08|5555.48|5556.33|5555.73|5556.08|5555.48|37
1721351480000|2024-07-19 01:11:20|5555.83|5555.23|5556.08|5555.48|5556.08|5555.48|5555.83|5555.23|25
1721351490000|2024-07-19 01:11:30|||||||||1
1721351500000|2024-07-19 01:11:40|5556.33|5555.73|5556.33|5555.73|5556.33|5555.73|5556.33|5555.73|31
1721351510000|2024-07-19 01:11:50|5556.08|5555.48|5556.08|5555.48|5556.33|5555.73|5556.08|5555.48|10
1721351520000|2024-07-19 01:12:00|||||||||1
1721351530000|2024-07-19 01:12:10|5556.33|5555.73|5556.33|5555.73|5556.33|5555.73|5556.33|5555.73|4
1721351550000|2024-07-19 01:12:30|5556.58|5555.98|5556.33|5555.73|5556.58|5555.98|5556.33|5555.73|16
1721351560000|2024-07-19 01:12:40|5556.45|5555.85|5556.45|5555.85|5556.58|5555.98|5556.33|5555.73|7
1721351570000|2024-07-19 01:12:50|5556.33|5555.73|5556.33|5555.73|5556.33|5555.73|5556.08|5555.48|22
1721351580000|2024-07-19 01:13:00|5556.2|5555.6|5556.08|5555.48|5556.33|5555.73|5556.08|5555.48|15
1721351610000|2024-07-19 01:13:30|||||||||5
1721351620000|2024-07-19 01:13:40|||||||||1
1721351640000|2024-07-19 01:14:00|5555.83|5555.23|5555.83|5555.23|5556.33|5555.73|5555.83|5555.23|61
1721351660000|2024-07-19 01:14:20|5555.58|5554.98|5555.58|5554.98|5555.58|5554.98|5555.58|5554.98|8
1721351670000|2024-07-19 01:14:30|||||||||6
1721351690000|2024-07-19 01:14:50|5555.83|5555.23|5555.58|5554.98|5555.83|5555.23|5555.58|5554.98|17
1721351700000|2024-07-19 01:15:00|5555.33|5554.73|5555.08|5554.48|5555.33|5554.73|5555.08|5554.48|10
1721351710000|2024-07-19 01:15:10|5555.2|5554.6|5555.08|5554.48|5555.2|5554.6|5555.08|5554.48|5
1721351720000|2024-07-19 01:15:20|5554.95|5554.35|5555.08|5554.48|5555.08|5554.48|5554.83|5554.23|83
1721351730000|2024-07-19 01:15:30|||||||||2
1721351740000|2024-07-19 01:15:40|5555.2|5554.6|5555.33|5554.73|5555.33|5554.73|5555.2|5554.6|24
1721351750000|2024-07-19 01:15:50|5555.58|5554.98|5555.58|5554.98|5555.58|5554.98|5555.58|5554.98|34
1721351760000|2024-07-19 01:16:00|5555.33|5554.73|5555.33|5554.73|5555.45|5554.85|5555.33|5554.73|9
1721351770000|2024-07-19 01:16:10|||||||||10
1721351780000|2024-07-19 01:16:20|5555.58|5554.98|5555.58|5554.98|5555.58|5554.98|5555.58|5554.98|39
1721351790000|2024-07-19 01:16:30|||||||||4
1721351800000|2024-07-19 01:16:40|5555.33|5554.73|5555.33|5554.73|5555.33|5554.73|5555.33|5554.73|42
1721351810000|2024-07-19 01:16:50|5555.08|5554.48|5555.08|5554.48|5555.33|5554.73|5555.08|5554.48|41
1721351820000|2024-07-19 01:17:00|5555.2|5554.6|5555.33|5554.73|5555.33|5554.73|5555.08|5554.48|10
1721351830000|2024-07-19 01:17:10|5555.08|5554.48|5555.08|5554.48|5555.33|5554.73|5555.08|5554.48|14
1721351840000|2024-07-19 01:17:20|5554.83|5554.23|5554.58|5553.98|5554.83|5554.23|5554.58|5553.98|12
1721351850000|2024-07-19 01:17:30|5554.83|5554.23|5554.58|5553.98|5554.83|5554.23|5554.58|5553.98|48
1721351860000|2024-07-19 01:17:40|5554.83|5554.23|5554.83|5554.23|5554.83|5554.23|5554.83|5554.23|8
1721351870000|2024-07-19 01:17:50|5554.58|5553.98|5554.58|5553.98|5554.83|5554.23|5554.58|5553.98|33
1721351880000|2024-07-19 01:18:00|5554.33|5553.73|5554.33|5553.73|5554.33|5553.73|5554.33|5553.73|45
1721351890000|2024-07-19 01:18:10|5554.58|5553.98|5554.33|5553.73|5554.58|5553.98|5554.33|5553.73|15
1721351900000|2024-07-19 01:18:20|5554.58|5553.98|5554.67|5554.07|5554.67|5554.07|5554.33|5553.73|17
1721351910000|2024-07-19 01:18:30|5554.42|5553.82|5554.47|5553.87|5554.59|5553.99|5554.42|5553.82|19
1721351920000|2024-07-19 01:18:40|5554.52|5553.92|5554.92|5554.32|5554.92|5554.32|5554.52|5553.92|19
1721351930000|2024-07-19 01:18:50|5554.97|5554.37|5554.72|5554.12|5554.97|5554.37|5554.72|5554.12|7
1721351940000|2024-07-19 01:19:00|5554.82|5554.22|5555.02|5554.42|5555.02|5554.42|5554.82|5554.22|3
1721351950000|2024-07-19 01:19:10|||||||||30
1721351960000|2024-07-19 01:19:20|5554.77|5554.17|5555.02|5554.42|5555.02|5554.42|5554.77|5554.17|59
1721351970000|2024-07-19 01:19:30|5555.12|5554.52|5555.33|5554.73|5555.33|5554.73|5555.12|5554.52|2
1721351980000|2024-07-19 01:19:40|5555.43|5554.83|5555.43|5554.83|5555.43|5554.83|5555.43|5554.83|5
1721351990000|2024-07-19 01:19:50|5555.68|5555.08|5555.93|5555.33|5555.93|5555.33|5555.68|5555.08|19
1721352000000|2024-07-19 01:20:00|5556.05|5555.45|5555.93|5555.33|5556.05|5555.45|5555.93|5555.33|19
1721352010000|2024-07-19 01:20:10|5556.18|5555.58|5556.18|5555.58|5556.3|5555.7|5556.18|5555.58|22
1721352020000|2024-07-19 01:20:20|5555.93|5555.33|5555.93|5555.33|5555.93|5555.33|5555.93|5555.33|32
1721352030000|2024-07-19 01:20:30|5556.05|5555.45|5556.18|5555.58|5556.18|5555.58|5556.05|5555.45|17
1721352040000|2024-07-19 01:20:40|5555.93|5555.33|5555.93|5555.33|5555.93|5555.33|5555.93|5555.33|12
1721352050000|2024-07-19 01:20:50|||||||||1
1721352060000|2024-07-19 01:21:00|5556.18|5555.58|5556.18|5555.58|5556.18|5555.58|5556.05|5555.45|25
1721352070000|2024-07-19 01:21:10|5555.93|5555.33|5556.18|5555.58|5556.18|5555.58|5555.93|5555.33|9
1721352090000|2024-07-19 01:21:30|5556.43|5555.83|5556.43|5555.83|5556.43|5555.83|5556.43|5555.83|6
1721352100000|2024-07-19 01:21:40|5556.68|5556.08|5556.68|5556.08|5556.68|5556.08|5556.68|5556.08|10
1721352110000|2024-07-19 01:21:50|||||||||4
1721352120000|2024-07-19 01:22:00|||||||||19
1721352130000|2024-07-19 01:22:10|5556.93|5556.33|5556.93|5556.33|5557.18|5556.58|5556.93|5556.33|54
1721352140000|2024-07-19 01:22:20|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|8
1721352160000|2024-07-19 01:22:40|||||||||2
1721352170000|2024-07-19 01:22:50|||||||||4
1721352180000|2024-07-19 01:23:00|||||||||1
1721352190000|2024-07-19 01:23:10|5557.3|5556.7|5557.18|5556.58|5557.3|5556.7|5557.18|5556.58|25
1721352200000|2024-07-19 01:23:20|5557.43|5556.83|5557.68|5557.08|5557.68|5557.08|5557.43|5556.83|58
1721352210000|2024-07-19 01:23:30|||||||||9
1721352220000|2024-07-19 01:23:40|5557.8|5557.2|5557.68|5557.08|5557.8|5557.2|5557.68|5557.08|20
1721352230000|2024-07-19 01:23:50|5557.8|5557.2|5557.93|5557.33|5557.93|5557.33|5557.8|5557.2|11
1721352240000|2024-07-19 01:24:00|5558.18|5557.58|5558.43|5557.83|5558.43|5557.83|5558.18|5557.58|58
1721352250000|2024-07-19 01:24:10|5558.18|5557.58|5558.43|5557.83|5558.43|5557.83|5558.18|5557.58|39
1721352260000|2024-07-19 01:24:20|5558.68|5558.08|5558.68|5558.08|5558.68|5558.08|5558.68|5558.08|15
1721352270000|2024-07-19 01:24:30|5558.43|5557.83|5558.18|5557.58|5558.43|5557.83|5558.18|5557.58|28
1721352280000|2024-07-19 01:24:40|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|19
1721352290000|2024-07-19 01:24:50|5557.68|5557.08|5557.93|5557.33|5557.93|5557.33|5557.68|5557.08|27
1721352300000|2024-07-19 01:25:00|5557.68|5557.08|5557.93|5557.33|5557.93|5557.33|5557.68|5557.08|13
1721352310000|2024-07-19 01:25:10|5558.18|5557.58|5557.93|5557.33|5558.18|5557.58|5557.93|5557.33|4
1721352320000|2024-07-19 01:25:20|5557.68|5557.08|5557.68|5557.08|5557.8|5557.2|5557.68|5557.08|9
1721352330000|2024-07-19 01:25:30|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|18
1721352340000|2024-07-19 01:25:40|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|4
1721352350000|2024-07-19 01:25:50|5557.8|5557.2|5557.8|5557.2|5557.8|5557.2|5557.8|5557.2|3
1721352360000|2024-07-19 01:26:00|5557.68|5557.08|5557.93|5557.33|5557.93|5557.33|5557.68|5557.08|17
1721352370000|2024-07-19 01:26:10|||||||||2
1721352400000|2024-07-19 01:26:40|||||||||5
1721352410000|2024-07-19 01:26:50|||||||||4
1721352420000|2024-07-19 01:27:00|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|35
1721352430000|2024-07-19 01:27:10|5558.43|5557.83|5558.18|5557.58|5558.43|5557.83|5558.18|5557.58|27
1721352440000|2024-07-19 01:27:20|5558.43|5557.83|5558.43|5557.83|5558.43|5557.83|5558.43|5557.83|74
1721352450000|2024-07-19 01:27:30|5558.68|5558.08|5558.43|5557.83|5558.68|5558.08|5558.43|5557.83|28
1721352460000|2024-07-19 01:27:40|5558.68|5558.08|5558.43|5557.83|5558.68|5558.08|5558.43|5557.83|15
1721352470000|2024-07-19 01:27:50|||||||||1
1721352480000|2024-07-19 01:28:00|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|40
1721352490000|2024-07-19 01:28:10|5558.05|5557.45|5558.18|5557.58|5558.18|5557.58|5557.93|5557.33|10
1721352500000|2024-07-19 01:28:20|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|41
1721352510000|2024-07-19 01:28:30|||||||||1
1721352520000|2024-07-19 01:28:40|||||||||1
1721352530000|2024-07-19 01:28:50|||||||||5
1721352540000|2024-07-19 01:29:00|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|7
1721352570000|2024-07-19 01:29:30|||||||||6
1721352590000|2024-07-19 01:29:50|5558.43|5557.83|5557.93|5557.33|5558.43|5557.83|5557.93|5557.33|69
1721352600000|2024-07-19 01:30:00|5558.05|5557.45|5558.43|5557.83|5558.43|5557.83|5558.05|5557.45|16
1721352620000|2024-07-19 01:30:20|5558.68|5558.08|5558.68|5558.08|5558.68|5558.08|5558.68|5558.08|15
1721352630000|2024-07-19 01:30:30|5558.93|5558.33|5558.68|5558.08|5558.93|5558.33|5558.68|5558.08|53
1721352640000|2024-07-19 01:30:40|||||||||1
1721352650000|2024-07-19 01:30:50|||||||||1
1721352660000|2024-07-19 01:31:00|5558.43|5557.83|5558.18|5557.58|5558.43|5557.83|5558.18|5557.58|96
1721352670000|2024-07-19 01:31:10|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|77
1721352680000|2024-07-19 01:31:20|5557.8|5557.2|5557.68|5557.08|5557.8|5557.2|5557.68|5557.08|14
1721352690000|2024-07-19 01:31:30|||||||||6
1721352700000|2024-07-19 01:31:40|5557.43|5556.83|5557.43|5556.83|5557.68|5557.08|5557.43|5556.83|29
1721352710000|2024-07-19 01:31:50|5557.68|5557.08|5557.93|5557.33|5557.93|5557.33|5557.43|5556.83|35
1721352720000|2024-07-19 01:32:00|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|52
1721352730000|2024-07-19 01:32:10|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|9
1721352740000|2024-07-19 01:32:20|||||||||2
1721352750000|2024-07-19 01:32:30|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|7
1721352770000|2024-07-19 01:32:50|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|10
1721352780000|2024-07-19 01:33:00|||||||||10
1721352790000|2024-07-19 01:33:10|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|11
1721352800000|2024-07-19 01:33:20|||||||||13
1721352810000|2024-07-19 01:33:30|5558.43|5557.83|5558.43|5557.83|5558.43|5557.83|5558.43|5557.83|10
1721352820000|2024-07-19 01:33:40|5558.3|5557.7|5558.43|5557.83|5558.43|5557.83|5558.18|5557.58|11
1721352840000|2024-07-19 01:34:00|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|5557.93|5557.33|25
1721352850000|2024-07-19 01:34:10|5557.93|5557.33|5558.18|5557.58|5558.18|5557.58|5557.93|5557.33|26
1721352860000|2024-07-19 01:34:20|5558.3|5557.7|5558.18|5557.58|5558.3|5557.7|5557.93|5557.33|39
1721352870000|2024-07-19 01:34:30|5557.93|5557.33|5557.68|5557.08|5558.18|5557.58|5557.68|5557.08|49
1721352880000|2024-07-19 01:34:40|5557.55|5556.95|5557.68|5557.08|5557.68|5557.08|5557.55|5556.95|12
1721352890000|2024-07-19 01:34:50|5557.55|5556.95|5557.68|5557.08|5557.68|5557.08|5557.43|5556.83|20
1721352900000|2024-07-19 01:35:00|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|7
1721352910000|2024-07-19 01:35:10|5557.3|5556.7|5557.18|5556.58|5557.43|5556.83|5557.18|5556.58|22
1721352920000|2024-07-19 01:35:20|||||||||10
1721352930000|2024-07-19 01:35:30|5557.43|5556.83|5557.43|5556.83|5557.68|5557.08|5557.43|5556.83|21
1721352940000|2024-07-19 01:35:40|5557.3|5556.7|5557.43|5556.83|5557.43|5556.83|5557.3|5556.7|12
1721352960000|2024-07-19 01:36:00|||||||||1
1721352970000|2024-07-19 01:36:10|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|16
1721352980000|2024-07-19 01:36:20|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|7
1721352990000|2024-07-19 01:36:30|5557.8|5557.2|5558.18|5557.58|5558.18|5557.58|5557.68|5557.08|45
1721353000000|2024-07-19 01:36:40|5558.43|5557.83|5558.43|5557.83|5558.43|5557.83|5558.43|5557.83|14
1721353010000|2024-07-19 01:36:50|||||||||10
1721353020000|2024-07-19 01:37:00|||||||||1
1721353030000|2024-07-19 01:37:10|||||||||1
1721353040000|2024-07-19 01:37:20|5558.68|5558.08|5558.68|5558.08|5558.68|5558.08|5558.43|5557.83|35
1721353050000|2024-07-19 01:37:30|5558.93|5558.33|5558.93|5558.33|5558.93|5558.33|5558.93|5558.33|21
1721353070000|2024-07-19 01:37:50|||||||||1
1721353080000|2024-07-19 01:38:00|5558.68|5558.08|5558.8|5558.2|5558.8|5558.2|5558.68|5558.08|39
1721353090000|2024-07-19 01:38:10|5558.68|5558.08|5559.18|5558.58|5559.18|5558.58|5558.68|5558.08|39
1721353100000|2024-07-19 01:38:20|||||||||10
1721353110000|2024-07-19 01:38:30|5559.43|5558.83|5559.18|5558.58|5559.43|5558.83|5559.18|5558.58|70
1721353120000|2024-07-19 01:38:40|||||||||1
1721353130000|2024-07-19 01:38:50|5559.43|5558.83|5559.18|5558.58|5559.43|5558.83|5559.18|5558.58|26
1721353140000|2024-07-19 01:39:00|5559.3|5558.7|5559.3|5558.7|5559.3|5558.7|5559.3|5558.7|11
1721353150000|2024-07-19 01:39:10|5559.18|5558.58|5559.18|5558.58|5559.18|5558.58|5559.18|5558.58|10
1721353160000|2024-07-19 01:39:20|5558.93|5558.33|5558.93|5558.33|5558.93|5558.33|5558.93|5558.33|27
1721353170000|2024-07-19 01:39:30|||||||||1
1721353180000|2024-07-19 01:39:40|||||||||4
1721353190000|2024-07-19 01:39:50|5559.05|5558.45|5559.18|5558.58|5559.18|5558.58|5559.05|5558.45|28
1721353200000|2024-07-19 01:40:00|5558.93|5558.33|5558.93|5558.33|5559.18|5558.58|5558.93|5558.33|81
1721353210000|2024-07-19 01:40:10|5558.8|5558.2|5558.93|5558.33|5558.93|5558.33|5558.68|5558.08|16
1721353220000|2024-07-19 01:40:20|5559.05|5558.45|5559.18|5558.58|5559.18|5558.58|5559.05|5558.45|8
1721353230000|2024-07-19 01:40:30|5558.43|5557.83|5558.93|5558.33|5558.93|5558.33|5558.18|5557.58|227
1721353240000|2024-07-19 01:40:40|5558.68|5558.08|5558.68|5558.08|5558.68|5558.08|5558.68|5558.08|5
1721353260000|2024-07-19 01:41:00|5558.8|5558.2|5558.68|5558.08|5558.93|5558.33|5558.68|5558.08|58
1721353270000|2024-07-19 01:41:10|5558.8|5558.2|5558.93|5558.33|5558.93|5558.33|5558.68|5558.08|33
1721353280000|2024-07-19 01:41:20|||||||||13
1721353290000|2024-07-19 01:41:30|5559.18|5558.58|5559.18|5558.58|5559.18|5558.58|5559.18|5558.58|9
1721353300000|2024-07-19 01:41:40|5559.43|5558.83|5559.43|5558.83|5559.43|5558.83|5559.43|5558.83|98
1721353310000|2024-07-19 01:41:50|5559.18|5558.58|5559.18|5558.58|5559.18|5558.58|5559.18|5558.58|29
1721353320000|2024-07-19 01:42:00|5559.3|5558.7|5559.18|5558.58|5559.3|5558.7|5559.18|5558.58|9
1721353330000|2024-07-19 01:42:10|||||||||3
1721353340000|2024-07-19 01:42:20|5559.05|5558.45|5558.93|5558.33|5559.05|5558.45|5558.68|5558.08|31
1721353350000|2024-07-19 01:42:30|5558.8|5558.2|5558.93|5558.33|5558.93|5558.33|5558.68|5558.08|12
1721353360000|2024-07-19 01:42:40|5559.05|5558.45|5558.93|5558.33|5559.18|5558.58|5558.93|5558.33|16
1721353380000|2024-07-19 01:43:00|5558.68|5558.08|5558.68|5558.08|5558.68|5558.08|5558.68|5558.08|9
1721353390000|2024-07-19 01:43:10|||||||||12
1721353400000|2024-07-19 01:43:20|||||||||3
1721353410000|2024-07-19 01:43:30|5558.43|5557.83|5558.43|5557.83|5558.43|5557.83|5558.43|5557.83|29
1721353420000|2024-07-19 01:43:40|5558.55|5557.95|5558.68|5558.08|5558.68|5558.08|5558.55|5557.95|13
1721353440000|2024-07-19 01:44:00|5558.8|5558.2|5558.93|5558.33|5558.93|5558.33|5558.68|5558.08|18
1721353450000|2024-07-19 01:44:10|5558.68|5558.08|5558.93|5558.33|5558.93|5558.33|5558.68|5558.08|13
1721353460000|2024-07-19 01:44:20|5558.8|5558.2|5558.68|5558.08|5558.8|5558.2|5558.68|5558.08|6
1721353470000|2024-07-19 01:44:30|||||||||3
1721353480000|2024-07-19 01:44:40|5558.43|5557.83|5558.43|5557.83|5558.43|5557.83|5558.43|5557.83|23
1721353490000|2024-07-19 01:44:50|||||||||1
1721353500000|2024-07-19 01:45:00|5558.18|5557.58|5558.43|5557.83|5558.43|5557.83|5558.18|5557.58|26
1721353520000|2024-07-19 01:45:20|5558.68|5558.08|5558.68|5558.08|5558.68|5558.08|5558.68|5558.08|113
1721353530000|2024-07-19 01:45:30|5558.43|5557.83|5558.43|5557.83|5558.43|5557.83|5558.43|5557.83|23
1721353540000|2024-07-19 01:45:40|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|9
1721353560000|2024-07-19 01:46:00|5558.43|5557.83|5558.43|5557.83|5558.68|5558.08|5558.43|5557.83|39
1721353570000|2024-07-19 01:46:10|||||||||3
1721353580000|2024-07-19 01:46:20|5558.55|5557.95|5558.43|5557.83|5558.55|5557.95|5558.43|5557.83|4
1721353590000|2024-07-19 01:46:30|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|11
1721353600000|2024-07-19 01:46:40|5558.3|5557.7|5558.43|5557.83|5558.43|5557.83|5558.3|5557.7|2
1721353610000|2024-07-19 01:46:50|5558.68|5558.08|5558.68|5558.08|5558.68|5558.08|5558.68|5558.08|23
1721353620000|2024-07-19 01:47:00|5558.55|5557.95|5558.68|5558.08|5558.68|5558.08|5558.55|5557.95|19
1721353630000|2024-07-19 01:47:10|||||||||3
1721353650000|2024-07-19 01:47:30|||||||||1
1721353670000|2024-07-19 01:47:50|5558.43|5557.83|5558.43|5557.83|5558.43|5557.83|5558.43|5557.83|18
1721353680000|2024-07-19 01:48:00|5558.68|5558.08|5558.68|5558.08|5558.68|5558.08|5558.43|5557.83|29
1721353690000|2024-07-19 01:48:10|5558.43|5557.83|5558.55|5557.95|5558.55|5557.95|5558.43|5557.83|20
1721353700000|2024-07-19 01:48:20|5558.43|5557.83|5558.18|5557.58|5558.43|5557.83|5558.18|5557.58|39
1721353710000|2024-07-19 01:48:30|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|23
1721353720000|2024-07-19 01:48:40|||||||||13
1721353730000|2024-07-19 01:48:50|5557.68|5557.08|5557.43|5556.83|5557.68|5557.08|5557.43|5556.83|107
1721353740000|2024-07-19 01:49:00|5557.18|5556.58|5557.18|5556.58|5557.3|5556.7|5557.18|5556.58|28
1721353750000|2024-07-19 01:49:10|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|13
1721353760000|2024-07-19 01:49:20|5557.18|5556.58|5556.68|5556.08|5557.18|5556.58|5556.43|5555.83|148
1721353770000|2024-07-19 01:49:30|5556.43|5555.83|5556.43|5555.83|5556.43|5555.83|5556.43|5555.83|44
1721353780000|2024-07-19 01:49:40|||||||||11
1721353790000|2024-07-19 01:49:50|||||||||6
1721353800000|2024-07-19 01:50:00|5556.3|5555.7|5556.43|5555.83|5556.43|5555.83|5556.3|5555.7|36
1721353810000|2024-07-19 01:50:10|5556.55|5555.95|5556.68|5556.08|5556.68|5556.08|5556.55|5555.95|45
1721353820000|2024-07-19 01:50:20|||||||||6
1721353830000|2024-07-19 01:50:30|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|94
1721353840000|2024-07-19 01:50:40|||||||||9
1721353850000|2024-07-19 01:50:50|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|13
1721353860000|2024-07-19 01:51:00|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|11
1721353870000|2024-07-19 01:51:10|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|23
1721353880000|2024-07-19 01:51:20|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|50
1721353890000|2024-07-19 01:51:30|5557.3|5556.7|5557.3|5556.7|5557.3|5556.7|5557.3|5556.7|4
1721353900000|2024-07-19 01:51:40|5557.18|5556.58|5556.93|5556.33|5557.18|5556.58|5556.93|5556.33|22
1721353910000|2024-07-19 01:51:50|5557.18|5556.58|5556.93|5556.33|5557.18|5556.58|5556.93|5556.33|27
1721353920000|2024-07-19 01:52:00|5557.05|5556.45|5557.18|5556.58|5557.18|5556.58|5557.05|5556.45|10
1721353930000|2024-07-19 01:52:10|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|5557.18|5556.58|43
1721353940000|2024-07-19 01:52:20|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|5
1721353950000|2024-07-19 01:52:30|||||||||17
1721353960000|2024-07-19 01:52:40|||||||||1
1721353970000|2024-07-19 01:52:50|||||||||2
1721353980000|2024-07-19 01:53:00|||||||||2
1721353990000|2024-07-19 01:53:10|5557.3|5556.7|5557.18|5556.58|5557.43|5556.83|5557.18|5556.58|35
1721354000000|2024-07-19 01:53:20|||||||||27
1721354010000|2024-07-19 01:53:30|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|19
1721354020000|2024-07-19 01:53:40|5557.18|5556.58|5557.43|5556.83|5557.43|5556.83|5557.18|5556.58|100
1721354030000|2024-07-19 01:53:50|5557.18|5556.58|5557.18|5556.58|5557.3|5556.7|5557.18|5556.58|8
1721354050000|2024-07-19 01:54:10|5557.3|5556.7|5557.18|5556.58|5557.3|5556.7|5557.18|5556.58|22
1721354060000|2024-07-19 01:54:20|5557.43|5556.83|5557.18|5556.58|5557.43|5556.83|5557.18|5556.58|16
1721354070000|2024-07-19 01:54:30|||||||||18
1721354080000|2024-07-19 01:54:40|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|5
1721354090000|2024-07-19 01:54:50|5557.18|5556.58|5557.43|5556.83|5557.43|5556.83|5557.18|5556.58|24
1721354100000|2024-07-19 01:55:00|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|5
1721354110000|2024-07-19 01:55:10|5556.93|5556.33|5557.05|5556.45|5557.05|5556.45|5556.93|5556.33|11
1721354120000|2024-07-19 01:55:20|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|0
1721354130000|2024-07-19 01:55:30|5557.18|5556.58|5556.93|5556.33|5557.18|5556.58|5556.93|5556.33|10
1721354140000|2024-07-19 01:55:40|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|10
1721354160000|2024-07-19 01:56:00|||||||||1
1721354180000|2024-07-19 01:56:20|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|5557.18|5556.58|47
1721354200000|2024-07-19 01:56:40|||||||||5
1721354220000|2024-07-19 01:57:00|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|5557.05|5556.45|40
1721354230000|2024-07-19 01:57:10|5556.93|5556.33|5557.43|5556.83|5557.43|5556.83|5556.93|5556.33|52
1721354240000|2024-07-19 01:57:20|5557.55|5556.95|5557.68|5557.08|5557.68|5557.08|5557.43|5556.83|26
1721354250000|2024-07-19 01:57:30|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|24
1721354260000|2024-07-19 01:57:40|5557.68|5557.08|5557.18|5556.58|5557.68|5557.08|5557.18|5556.58|31
1721354270000|2024-07-19 01:57:50|||||||||1
1721354280000|2024-07-19 01:58:00|||||||||1
1721354290000|2024-07-19 01:58:10|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|14
1721354300000|2024-07-19 01:58:20|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|12
1721354310000|2024-07-19 01:58:30|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|50
1721354320000|2024-07-19 01:58:40|5557.3|5556.7|5557.18|5556.58|5557.3|5556.7|5557.18|5556.58|17
1721354330000|2024-07-19 01:58:50|5556.93|5556.33|5557.18|5556.58|5557.18|5556.58|5556.93|5556.33|13
1721354340000|2024-07-19 01:59:00|||||||||2
1721354350000|2024-07-19 01:59:10|||||||||3
1721354370000|2024-07-19 01:59:30|||||||||55
1721354380000|2024-07-19 01:59:40|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|5557.18|5556.58|17
1721354390000|2024-07-19 01:59:50|||||||||6
1721354400000|2024-07-19 02:00:00|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|58
1721354420000|2024-07-19 02:00:20|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|24
1721354430000|2024-07-19 02:00:30|5556.68|5556.08|5556.68|5556.08|5556.68|5556.08|5556.68|5556.08|42
1721354440000|2024-07-19 02:00:40|5556.8|5556.2|5556.18|5555.58|5556.8|5556.2|5556.18|5555.58|63
1721354450000|2024-07-19 02:00:50|5555.93|5555.33|5555.93|5555.33|5555.93|5555.33|5555.93|5555.33|15
1721354460000|2024-07-19 02:01:00|5555.68|5555.08|5555.68|5555.08|5555.68|5555.08|5555.68|5555.08|42
1721354470000|2024-07-19 02:01:10|5555.93|5555.33|5555.93|5555.33|5555.93|5555.33|5555.93|5555.33|13
1721354480000|2024-07-19 02:01:20|5556.05|5555.45|5555.93|5555.33|5556.18|5555.58|5555.93|5555.33|33
1721354490000|2024-07-19 02:01:30|5555.68|5555.08|5555.68|5555.08|5555.68|5555.08|5555.68|5555.08|21
1721354500000|2024-07-19 02:01:40|5555.93|5555.33|5555.93|5555.33|5555.93|5555.33|5555.93|5555.33|27
1721354510000|2024-07-19 02:01:50|5555.68|5555.08|5555.18|5554.58|5555.68|5555.08|5555.18|5554.58|97
1721354520000|2024-07-19 02:02:00|5555.43|5554.83|5554.93|5554.33|5555.43|5554.83|5554.93|5554.33|52
1721354530000|2024-07-19 02:02:10|5555.18|5554.58|5555.68|5555.08|5555.68|5555.08|5555.18|5554.58|45
1721354540000|2024-07-19 02:02:20|||||||||6
1721354550000|2024-07-19 02:02:30|5555.93|5555.33|5555.93|5555.33|5555.93|5555.33|5555.93|5555.33|7
1721354560000|2024-07-19 02:02:40|5555.68|5555.08|5555.93|5555.33|5555.93|5555.33|5555.68|5555.08|28
1721354570000|2024-07-19 02:02:50|5556.18|5555.58|5556.18|5555.58|5556.18|5555.58|5555.93|5555.33|19
1721354580000|2024-07-19 02:03:00|5556.43|5555.83|5556.43|5555.83|5556.43|5555.83|5556.3|5555.7|17
1721354590000|2024-07-19 02:03:10|||||||||18
1721354600000|2024-07-19 02:03:20|||||||||3
1721354610000|2024-07-19 02:03:30|5556.68|5556.08|5556.68|5556.08|5556.8|5556.2|5556.68|5556.08|65
1721354620000|2024-07-19 02:03:40|||||||||2
1721354630000|2024-07-19 02:03:50|5556.93|5556.33|5556.68|5556.08|5556.93|5556.33|5556.68|5556.08|15
1721354650000|2024-07-19 02:04:10|5556.8|5556.2|5556.68|5556.08|5556.8|5556.2|5556.68|5556.08|4
1721354660000|2024-07-19 02:04:20|||||||||10
1721354680000|2024-07-19 02:04:40|||||||||6
1721354690000|2024-07-19 02:04:50|5556.93|5556.33|5556.68|5556.08|5556.93|5556.33|5556.68|5556.08|25
1721354700000|2024-07-19 02:05:00|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|20
1721354710000|2024-07-19 02:05:10|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|11
1721354720000|2024-07-19 02:05:20|||||||||1
1721354730000|2024-07-19 02:05:30|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|17
1721354740000|2024-07-19 02:05:40|5557.18|5556.58|5557.18|5556.58|5557.3|5556.7|5557.18|5556.58|68
1721354750000|2024-07-19 02:05:50|5557.43|5556.83|5557.3|5556.7|5557.43|5556.83|5557.18|5556.58|17
1721354760000|2024-07-19 02:06:00|5557.43|5556.83|5557.18|5556.58|5557.43|5556.83|5557.18|5556.58|7
1721354780000|2024-07-19 02:06:20|5556.93|5556.33|5557.18|5556.58|5557.18|5556.58|5556.93|5556.33|15
1721354800000|2024-07-19 02:06:40|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|15
1721354810000|2024-07-19 02:06:50|5557.18|5556.58|5557.18|5556.58|5557.3|5556.7|5557.18|5556.58|8
1721354820000|2024-07-19 02:07:00|5557.43|5556.83|5557.68|5557.08|5557.68|5557.08|5557.43|5556.83|45
1721354830000|2024-07-19 02:07:10|5557.43|5556.83|5557.43|5556.83|5557.68|5557.08|5557.43|5556.83|20
1721354840000|2024-07-19 02:07:20|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|3
1721354850000|2024-07-19 02:07:30|||||||||2
1721354880000|2024-07-19 02:08:00|5557.43|5556.83|5557.18|5556.58|5557.43|5556.83|5557.18|5556.58|32
1721354890000|2024-07-19 02:08:10|||||||||5
1721354900000|2024-07-19 02:08:20|5557.3|5556.7|5557.18|5556.58|5557.43|5556.83|5557.18|5556.58|6
1721354910000|2024-07-19 02:08:30|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|5
1721354920000|2024-07-19 02:08:40|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|6
1721354930000|2024-07-19 02:08:50|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|5
1721354940000|2024-07-19 02:09:00|||||||||1
1721354970000|2024-07-19 02:09:30|5556.68|5556.08|5556.68|5556.08|5556.68|5556.08|5556.68|5556.08|21
1721354980000|2024-07-19 02:09:40|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|8
1721354990000|2024-07-19 02:09:50|5556.68|5556.08|5556.68|5556.08|5556.8|5556.2|5556.68|5556.08|6
1721355010000|2024-07-19 02:10:10|5556.8|5556.2|5556.93|5556.33|5556.93|5556.33|5556.68|5556.08|10
1721355020000|2024-07-19 02:10:20|||||||||8
1721355030000|2024-07-19 02:10:30|5557.05|5556.45|5556.93|5556.33|5557.05|5556.45|5556.93|5556.33|19
1721355040000|2024-07-19 02:10:40|||||||||7
1721355050000|2024-07-19 02:10:50|||||||||2
1721355060000|2024-07-19 02:11:00|5557.05|5556.45|5557.18|5556.58|5557.18|5556.58|5557.05|5556.45|24
1721355070000|2024-07-19 02:11:10|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|13
1721355090000|2024-07-19 02:11:30|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|29
1721355110000|2024-07-19 02:11:50|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|16
1721355120000|2024-07-19 02:12:00|5557.18|5556.58|5556.93|5556.33|5557.18|5556.58|5556.93|5556.33|28
1721355160000|2024-07-19 02:12:40|5557.05|5556.45|5557.05|5556.45|5557.05|5556.45|5557.05|5556.45|20
1721355170000|2024-07-19 02:12:50|5557.18|5556.58|5556.93|5556.33|5557.18|5556.58|5556.68|5556.08|23
1721355180000|2024-07-19 02:13:00|||||||||1
1721355190000|2024-07-19 02:13:10|||||||||1
1721355210000|2024-07-19 02:13:30|5555.93|5555.33|5555.93|5555.33|5555.93|5555.33|5555.93|5555.33|162
1721355220000|2024-07-19 02:13:40|||||||||4
1721355230000|2024-07-19 02:13:50|5556.18|5555.58|5556.18|5555.58|5556.18|5555.58|5556.18|5555.58|11
1721355240000|2024-07-19 02:14:00|5555.93|5555.33|5555.93|5555.33|5555.93|5555.33|5555.93|5555.33|12
1721355250000|2024-07-19 02:14:10|5556.18|5555.58|5555.93|5555.33|5556.18|5555.58|5555.93|5555.33|11
1721355260000|2024-07-19 02:14:20|5556.05|5555.45|5556.18|5555.58|5556.18|5555.58|5556.05|5555.45|52
1721355270000|2024-07-19 02:14:30|||||||||1
1721355280000|2024-07-19 02:14:40|||||||||1
1721355290000|2024-07-19 02:14:50|||||||||54
1721355320000|2024-07-19 02:15:20|||||||||2
1721355330000|2024-07-19 02:15:30|5555.93|5555.33|5555.93|5555.33|5555.93|5555.33|5555.93|5555.33|7
1721355340000|2024-07-19 02:15:40|5556.18|5555.58|5556.18|5555.58|5556.18|5555.58|5556.18|5555.58|22
1721355350000|2024-07-19 02:15:50|||||||||34
1721355360000|2024-07-19 02:16:00|5555.93|5555.33|5555.93|5555.33|5555.93|5555.33|5555.93|5555.33|43
1721355370000|2024-07-19 02:16:10|5556.18|5555.58|5556.18|5555.58|5556.18|5555.58|5556.18|5555.58|10
1721355380000|2024-07-19 02:16:20|5555.93|5555.33|5555.93|5555.33|5555.93|5555.33|5555.93|5555.33|18
1721355390000|2024-07-19 02:16:30|||||||||1
1721355410000|2024-07-19 02:16:50|5556.18|5555.58|5556.18|5555.58|5556.18|5555.58|5556.18|5555.58|28
1721355420000|2024-07-19 02:17:00|5555.93|5555.33|5555.93|5555.33|5555.93|5555.33|5555.93|5555.33|5
1721355430000|2024-07-19 02:17:10|5556.18|5555.58|5555.93|5555.33|5556.18|5555.58|5555.93|5555.33|12
1721355450000|2024-07-19 02:17:30|5556.05|5555.45|5556.18|5555.58|5556.18|5555.58|5556.05|5555.45|12
1721355460000|2024-07-19 02:17:40|||||||||20
1721355470000|2024-07-19 02:17:50|||||||||1
1721355490000|2024-07-19 02:18:10|||||||||64
1721355500000|2024-07-19 02:18:20|||||||||91
1721355510000|2024-07-19 02:18:30|||||||||2
1721355530000|2024-07-19 02:18:50|||||||||1
1721355550000|2024-07-19 02:19:10|5555.93|5555.33|5556.18|5555.58|5556.18|5555.58|5555.93|5555.33|47
1721355560000|2024-07-19 02:19:20|5555.93|5555.33|5555.93|5555.33|5555.93|5555.33|5555.93|5555.33|14
1721355580000|2024-07-19 02:19:40|5556.18|5555.58|5556.18|5555.58|5556.18|5555.58|5556.18|5555.58|6
1721355590000|2024-07-19 02:19:50|5556.05|5555.45|5556.18|5555.58|5556.18|5555.58|5555.93|5555.33|36
1721355600000|2024-07-19 02:20:00|||||||||2
1721355610000|2024-07-19 02:20:10|||||||||32
1721355620000|2024-07-19 02:20:20|||||||||1
1721355640000|2024-07-19 02:20:40|||||||||138
1721355650000|2024-07-19 02:20:50|5556.68|5556.08|5556.68|5556.08|5556.68|5556.08|5556.68|5556.08|116
1721355660000|2024-07-19 02:21:00|||||||||2
1721355670000|2024-07-19 02:21:10|||||||||42
1721355710000|2024-07-19 02:21:50|5556.43|5555.83|5556.43|5555.83|5556.43|5555.83|5556.43|5555.83|19
1721355720000|2024-07-19 02:22:00|||||||||1
1721355730000|2024-07-19 02:22:10|5556.3|5555.7|5556.18|5555.58|5556.3|5555.7|5556.18|5555.58|45
1721355740000|2024-07-19 02:22:20|||||||||1
1721355750000|2024-07-19 02:22:30|||||||||1
1721355790000|2024-07-19 02:23:10|||||||||1
1721355810000|2024-07-19 02:23:30|5555.93|5555.33|5555.93|5555.33|5555.93|5555.33|5555.93|5555.33|17
1721355820000|2024-07-19 02:23:40|||||||||1
1721355830000|2024-07-19 02:23:50|5555.68|5555.08|5555.68|5555.08|5555.68|5555.08|5555.68|5555.08|19
1721355840000|2024-07-19 02:24:00|5555.8|5555.2|5555.68|5555.08|5555.8|5555.2|5555.68|5555.08|27
1721355850000|2024-07-19 02:24:10|5555.43|5554.83|5555.43|5554.83|5555.43|5554.83|5555.43|5554.83|13
1721355860000|2024-07-19 02:24:20|5555.18|5554.58|5555.18|5554.58|5555.18|5554.58|5555.18|5554.58|13
1721355870000|2024-07-19 02:24:30|5554.93|5554.33|5554.93|5554.33|5554.93|5554.33|5554.93|5554.33|49
1721355880000|2024-07-19 02:24:40|||||||||16
1721355890000|2024-07-19 02:24:50|5555.18|5554.58|5555.18|5554.58|5555.18|5554.58|5555.18|5554.58|15
1721355900000|2024-07-19 02:25:00|||||||||9
1721355910000|2024-07-19 02:25:10|||||||||1
1721355930000|2024-07-19 02:25:30|5555.43|5554.83|5555.43|5554.83|5555.43|5554.83|5555.43|5554.83|12
1721355940000|2024-07-19 02:25:40|5555.68|5555.08|5555.68|5555.08|5555.68|5555.08|5555.68|5555.08|12
1721355950000|2024-07-19 02:25:50|||||||||1
1721355960000|2024-07-19 02:26:00|||||||||2
1721355970000|2024-07-19 02:26:10|5555.43|5554.83|5555.68|5555.08|5555.68|5555.08|5555.43|5554.83|33
1721355980000|2024-07-19 02:26:20|5555.43|5554.83|5555.68|5555.08|5555.68|5555.08|5555.43|5554.83|18
1721355990000|2024-07-19 02:26:30|5555.43|5554.83|5555.43|5554.83|5555.43|5554.83|5555.43|5554.83|33
1721356000000|2024-07-19 02:26:40|5554.93|5554.33|5554.93|5554.33|5554.93|5554.33|5554.68|5554.08|150
1721356010000|2024-07-19 02:26:50|5555.18|5554.58|5555.68|5555.08|5555.68|5555.08|5555.18|5554.58|113
1721356020000|2024-07-19 02:27:00|||||||||3
1721356030000|2024-07-19 02:27:10|5555.43|5554.83|5555.43|5554.83|5555.43|5554.83|5555.43|5554.83|34
1721356040000|2024-07-19 02:27:20|||||||||12
1721356050000|2024-07-19 02:27:30|5555.18|5554.58|5555.43|5554.83|5555.43|5554.83|5555.18|5554.58|38
1721356060000|2024-07-19 02:27:40|5555.55|5554.95|5555.43|5554.83|5555.55|5554.95|5555.43|5554.83|42
1721356070000|2024-07-19 02:27:50|5555.68|5555.08|5555.68|5555.08|5555.68|5555.08|5555.68|5555.08|2
1721356100000|2024-07-19 02:28:20|5555.43|5554.83|5555.68|5555.08|5555.68|5555.08|5555.43|5554.83|44
1721356120000|2024-07-19 02:28:40|||||||||1
1721356130000|2024-07-19 02:28:50|||||||||1
1721356140000|2024-07-19 02:29:00|||||||||4
1721356150000|2024-07-19 02:29:10|5555.93|5555.33|5555.93|5555.33|5555.93|5555.33|5555.93|5555.33|31
1721356160000|2024-07-19 02:29:20|5556.05|5555.45|5555.93|5555.33|5556.18|5555.58|5555.93|5555.33|34
1721356170000|2024-07-19 02:29:30|5556.05|5555.45|5556.18|5555.58|5556.18|5555.58|5556.05|5555.45|25
1721356180000|2024-07-19 02:29:40|5556.3|5555.7|5556.43|5555.83|5556.43|5555.83|5556.3|5555.7|3
1721356200000|2024-07-19 02:30:00|5556.18|5555.58|5556.18|5555.58|5556.18|5555.58|5556.18|5555.58|24
1721356230000|2024-07-19 02:30:30|||||||||1
1721356240000|2024-07-19 02:30:40|5555.93|5555.33|5555.93|5555.33|5555.93|5555.33|5555.93|5555.33|23
1721356250000|2024-07-19 02:30:50|5556.18|5555.58|5556.18|5555.58|5556.18|5555.58|5556.18|5555.58|5
1721356270000|2024-07-19 02:31:10|5556.43|5555.83|5556.18|5555.58|5556.43|5555.83|5556.18|5555.58|14
1721356280000|2024-07-19 02:31:20|||||||||4
1721356300000|2024-07-19 02:31:40|5555.93|5555.33|5556.18|5555.58|5556.18|5555.58|5555.93|5555.33|29
1721356320000|2024-07-19 02:32:00|||||||||6
1721356330000|2024-07-19 02:32:10|5555.68|5555.08|5555.68|5555.08|5555.68|5555.08|5555.68|5555.08|58
1721356340000|2024-07-19 02:32:20|5555.93|5555.33|5555.93|5555.33|5555.93|5555.33|5555.93|5555.33|18
1721356350000|2024-07-19 02:32:30|||||||||2
1721356370000|2024-07-19 02:32:50|||||||||20
1721356380000|2024-07-19 02:33:00|||||||||1
1721356400000|2024-07-19 02:33:20|||||||||1
1721356410000|2024-07-19 02:33:30|5556.05|5555.45|5556.18|5555.58|5556.18|5555.58|5556.05|5555.45|41
1721356420000|2024-07-19 02:33:40|5556.43|5555.83|5556.43|5555.83|5556.43|5555.83|5556.43|5555.83|8
1721356430000|2024-07-19 02:33:50|||||||||2
1721356450000|2024-07-19 02:34:10|||||||||6
1721356460000|2024-07-19 02:34:20|||||||||9
1721356470000|2024-07-19 02:34:30|5556.68|5556.08|5556.68|5556.08|5556.68|5556.08|5556.68|5556.08|56
1721356480000|2024-07-19 02:34:40|5556.43|5555.83|5556.43|5555.83|5556.43|5555.83|5556.43|5555.83|46
1721356510000|2024-07-19 02:35:10|||||||||1
1721356540000|2024-07-19 02:35:40|5556.68|5556.08|5556.68|5556.08|5556.68|5556.08|5556.68|5556.08|7
1721356550000|2024-07-19 02:35:50|||||||||3
1721356560000|2024-07-19 02:36:00|5556.55|5555.95|5556.68|5556.08|5556.68|5556.08|5556.43|5555.83|22
1721356570000|2024-07-19 02:36:10|||||||||1
1721356580000|2024-07-19 02:36:20|||||||||114
1721356590000|2024-07-19 02:36:30|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|5556.68|5556.08|46
1721356600000|2024-07-19 02:36:40|||||||||12
1721356630000|2024-07-19 02:37:10|||||||||3
1721356640000|2024-07-19 02:37:20|5557.18|5556.58|5557.18|5556.58|5557.3|5556.7|5557.18|5556.58|38
1721356650000|2024-07-19 02:37:30|||||||||3
1721356660000|2024-07-19 02:37:40|5557.3|5556.7|5557.68|5557.08|5557.68|5557.08|5557.3|5556.7|21
1721356680000|2024-07-19 02:38:00|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|40
1721356690000|2024-07-19 02:38:10|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|11
1721356700000|2024-07-19 02:38:20|||||||||1
1721356710000|2024-07-19 02:38:30|||||||||13
1721356720000|2024-07-19 02:38:40|||||||||11
1721356730000|2024-07-19 02:38:50|||||||||24
1721356740000|2024-07-19 02:39:00|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|21
1721356750000|2024-07-19 02:39:10|5556.68|5556.08|5556.68|5556.08|5556.68|5556.08|5556.68|5556.08|21
1721356760000|2024-07-19 02:39:20|||||||||14
1721356770000|2024-07-19 02:39:30|||||||||1
1721356780000|2024-07-19 02:39:40|||||||||3
1721356800000|2024-07-19 02:40:00|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|33
1721356810000|2024-07-19 02:40:10|||||||||1
1721356820000|2024-07-19 02:40:20|5557.05|5556.45|5557.05|5556.45|5557.05|5556.45|5557.05|5556.45|13
1721356830000|2024-07-19 02:40:30|5557.18|5556.58|5557.43|5556.83|5557.43|5556.83|5557.18|5556.58|44
1721356840000|2024-07-19 02:40:40|||||||||7
1721356850000|2024-07-19 02:40:50|||||||||1
1721356860000|2024-07-19 02:41:00|||||||||1
1721356880000|2024-07-19 02:41:20|||||||||48
1721356890000|2024-07-19 02:41:30|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|11
1721356900000|2024-07-19 02:41:40|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|12
1721356910000|2024-07-19 02:41:50|||||||||1
1721356930000|2024-07-19 02:42:10|5557.68|5557.08|5557.43|5556.83|5557.68|5557.08|5557.43|5556.83|21
1721356950000|2024-07-19 02:42:30|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|41
1721356960000|2024-07-19 02:42:40|5557.43|5556.83|5557.18|5556.58|5557.43|5556.83|5557.18|5556.58|21
1721356980000|2024-07-19 02:43:00|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|8
1721356990000|2024-07-19 02:43:10|||||||||2
1721357020000|2024-07-19 02:43:40|||||||||1
1721357030000|2024-07-19 02:43:50|||||||||1
1721357050000|2024-07-19 02:44:10|||||||||1
1721357060000|2024-07-19 02:44:20|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|66
1721357070000|2024-07-19 02:44:30|||||||||1
1721357080000|2024-07-19 02:44:40|||||||||3
1721357090000|2024-07-19 02:44:50|||||||||1
1721357110000|2024-07-19 02:45:10|||||||||36
1721357120000|2024-07-19 02:45:20|||||||||5
1721357130000|2024-07-19 02:45:30|||||||||3
1721357140000|2024-07-19 02:45:40|||||||||12
1721357150000|2024-07-19 02:45:50|||||||||1
1721357160000|2024-07-19 02:46:00|5557.93|5557.33|5557.68|5557.08|5557.93|5557.33|5557.68|5557.08|27
1721357170000|2024-07-19 02:46:10|||||||||2
1721357190000|2024-07-19 02:46:30|||||||||1
1721357200000|2024-07-19 02:46:40|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|12
1721357210000|2024-07-19 02:46:50|||||||||1
1721357220000|2024-07-19 02:47:00|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|5557.93|5557.33|62
1721357230000|2024-07-19 02:47:10|5557.93|5557.33|5557.93|5557.33|5558.18|5557.58|5557.68|5557.08|39
1721357240000|2024-07-19 02:47:20|||||||||2
1721357250000|2024-07-19 02:47:30|||||||||1
1721357260000|2024-07-19 02:47:40|||||||||4
1721357270000|2024-07-19 02:47:50|||||||||9
1721357280000|2024-07-19 02:48:00|||||||||1
1721357290000|2024-07-19 02:48:10|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|4
1721357310000|2024-07-19 02:48:30|||||||||5
1721357320000|2024-07-19 02:48:40|||||||||3
1721357330000|2024-07-19 02:48:50|||||||||2
1721357340000|2024-07-19 02:49:00|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|31
1721357360000|2024-07-19 02:49:20|||||||||1
1721357370000|2024-07-19 02:49:30|5557.68|5557.08|5557.93|5557.33|5557.93|5557.33|5557.68|5557.08|16
1721357380000|2024-07-19 02:49:40|||||||||2
1721357390000|2024-07-19 02:49:50|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|6
1721357400000|2024-07-19 02:50:00|5557.8|5557.2|5557.93|5557.33|5557.93|5557.33|5557.8|5557.2|7
1721357410000|2024-07-19 02:50:10|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|3
1721357420000|2024-07-19 02:50:20|||||||||2
1721357430000|2024-07-19 02:50:30|||||||||11
1721357440000|2024-07-19 02:50:40|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|14
1721357450000|2024-07-19 02:50:50|||||||||3
1721357460000|2024-07-19 02:51:00|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|21
1721357470000|2024-07-19 02:51:10|||||||||4
1721357480000|2024-07-19 02:51:20|5557.93|5557.33|5557.68|5557.08|5557.93|5557.33|5557.68|5557.08|13
1721357500000|2024-07-19 02:51:40|||||||||2
1721357510000|2024-07-19 02:51:50|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|34
1721357520000|2024-07-19 02:52:00|5557.3|5556.7|5557.18|5556.58|5557.43|5556.83|5557.18|5556.58|5
1721357530000|2024-07-19 02:52:10|5557.3|5556.7|5557.43|5556.83|5557.43|5556.83|5557.3|5556.7|12
1721357540000|2024-07-19 02:52:20|||||||||2
1721357560000|2024-07-19 02:52:40|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|3
1721357570000|2024-07-19 02:52:50|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|7
1721357580000|2024-07-19 02:53:00|||||||||1
1721357590000|2024-07-19 02:53:10|||||||||2
1721357600000|2024-07-19 02:53:20|||||||||17
1721357610000|2024-07-19 02:53:30|||||||||1
1721357620000|2024-07-19 02:53:40|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|21
1721357630000|2024-07-19 02:53:50|||||||||3
1721357660000|2024-07-19 02:54:20|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|34
1721357670000|2024-07-19 02:54:30|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|10
1721357720000|2024-07-19 02:55:20|5557.93|5557.33|5557.68|5557.08|5557.93|5557.33|5557.68|5557.08|18
1721357730000|2024-07-19 02:55:30|5557.8|5557.2|5557.93|5557.33|5557.93|5557.33|5557.8|5557.2|6
1721357740000|2024-07-19 02:55:40|5557.8|5557.2|5557.68|5557.08|5557.93|5557.33|5557.68|5557.08|18
1721357750000|2024-07-19 02:55:50|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|3
1721357760000|2024-07-19 02:56:00|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|6
1721357770000|2024-07-19 02:56:10|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|15
1721357800000|2024-07-19 02:56:40|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|17
1721357810000|2024-07-19 02:56:50|5557.8|5557.2|5557.93|5557.33|5557.93|5557.33|5557.8|5557.2|49
1721357820000|2024-07-19 02:57:00|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|16
1721357830000|2024-07-19 02:57:10|||||||||1
1721357840000|2024-07-19 02:57:20|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|11
1721357850000|2024-07-19 02:57:30|||||||||16
1721357870000|2024-07-19 02:57:50|||||||||1
1721357880000|2024-07-19 02:58:00|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|8
1721357890000|2024-07-19 02:58:10|||||||||1
1721357900000|2024-07-19 02:58:20|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|8
1721357910000|2024-07-19 02:58:30|||||||||1
1721357920000|2024-07-19 02:58:40|5557.55|5556.95|5557.68|5557.08|5557.68|5557.08|5557.55|5556.95|5
1721357930000|2024-07-19 02:58:50|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|13
1721357940000|2024-07-19 02:59:00|5557.68|5557.08|5557.55|5556.95|5557.68|5557.08|5557.55|5556.95|38
1721357950000|2024-07-19 02:59:10|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|1
1721357960000|2024-07-19 02:59:20|||||||||22
1721357980000|2024-07-19 02:59:40|||||||||1
1721357990000|2024-07-19 02:59:50|5557.55|5556.95|5557.43|5556.83|5557.55|5556.95|5557.43|5556.83|21
1721358000000|2024-07-19 03:00:00|5557.68|5557.08|5557.93|5557.33|5557.93|5557.33|5557.68|5557.08|63
1721358010000|2024-07-19 03:00:10|||||||||4
1721358020000|2024-07-19 03:00:20|||||||||23
1721358040000|2024-07-19 03:00:40|||||||||15
1721358050000|2024-07-19 03:00:50|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|8
1721358080000|2024-07-19 03:01:20|5558.43|5557.83|5558.43|5557.83|5558.43|5557.83|5558.43|5557.83|45
1721358090000|2024-07-19 03:01:30|||||||||7
1721358100000|2024-07-19 03:01:40|||||||||1
1721358110000|2024-07-19 03:01:50|5558.18|5557.58|5558.18|5557.58|5558.43|5557.83|5558.18|5557.58|48
1721358140000|2024-07-19 03:02:20|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|14
1721358150000|2024-07-19 03:02:30|5558.18|5557.58|5557.93|5557.33|5558.18|5557.58|5557.93|5557.33|15
1721358160000|2024-07-19 03:02:40|||||||||9
1721358170000|2024-07-19 03:02:50|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|6
1721358180000|2024-07-19 03:03:00|||||||||11
1721358190000|2024-07-19 03:03:10|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|12
1721358220000|2024-07-19 03:03:40|||||||||12
1721358230000|2024-07-19 03:03:50|||||||||1
1721358240000|2024-07-19 03:04:00|||||||||1
1721358260000|2024-07-19 03:04:20|||||||||23
1721358270000|2024-07-19 03:04:30|5558.05|5557.45|5558.18|5557.58|5558.18|5557.58|5557.93|5557.33|10
1721358280000|2024-07-19 03:04:40|||||||||11
1721358290000|2024-07-19 03:04:50|5558.3|5557.7|5558.3|5557.7|5558.43|5557.83|5558.3|5557.7|26
1721358300000|2024-07-19 03:05:00|5558.18|5557.58|5558.3|5557.7|5558.3|5557.7|5558.18|5557.58|6
1721358310000|2024-07-19 03:05:10|5558.43|5557.83|5558.3|5557.7|5558.43|5557.83|5558.3|5557.7|22
1721358320000|2024-07-19 03:05:20|5558.18|5557.58|5558.18|5557.58|5558.3|5557.7|5558.18|5557.58|6
1721358340000|2024-07-19 03:05:40|5558.43|5557.83|5558.43|5557.83|5558.43|5557.83|5558.43|5557.83|8
1721358350000|2024-07-19 03:05:50|||||||||2
1721358360000|2024-07-19 03:06:00|||||||||11
1721358370000|2024-07-19 03:06:10|||||||||1
1721358380000|2024-07-19 03:06:20|||||||||6
1721358390000|2024-07-19 03:06:30|||||||||5
1721358400000|2024-07-19 03:06:40|||||||||1
1721358410000|2024-07-19 03:06:50|5558.3|5557.7|5558.18|5557.58|5558.43|5557.83|5558.18|5557.58|32
1721358420000|2024-07-19 03:07:00|||||||||3
1721358430000|2024-07-19 03:07:10|||||||||3
1721358440000|2024-07-19 03:07:20|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|20
1721358450000|2024-07-19 03:07:30|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|15
1721358470000|2024-07-19 03:07:50|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|16
1721358480000|2024-07-19 03:08:00|||||||||3
1721358490000|2024-07-19 03:08:10|5558.18|5557.58|5557.93|5557.33|5558.18|5557.58|5557.93|5557.33|31
1721358510000|2024-07-19 03:08:30|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|34
1721358520000|2024-07-19 03:08:40|||||||||1
1721358530000|2024-07-19 03:08:50|||||||||4
1721358540000|2024-07-19 03:09:00|5557.55|5556.95|5557.43|5556.83|5557.55|5556.95|5557.43|5556.83|52
1721358550000|2024-07-19 03:09:10|||||||||1
1721358580000|2024-07-19 03:09:40|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|13
1721358590000|2024-07-19 03:09:50|5556.93|5556.33|5557.18|5556.58|5557.18|5556.58|5556.93|5556.33|26
1721358610000|2024-07-19 03:10:10|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|24
1721358640000|2024-07-19 03:10:40|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|3
1721358650000|2024-07-19 03:10:50|5557.43|5556.83|5557.68|5557.08|5557.68|5557.08|5557.43|5556.83|21
1721358660000|2024-07-19 03:11:00|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|8
1721358670000|2024-07-19 03:11:10|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|17
1721358680000|2024-07-19 03:11:20|5557.8|5557.2|5557.93|5557.33|5557.93|5557.33|5557.68|5557.08|28
1721358700000|2024-07-19 03:11:40|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|18
1721358710000|2024-07-19 03:11:50|||||||||1
1721358720000|2024-07-19 03:12:00|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|35
1721358730000|2024-07-19 03:12:10|5558.05|5557.45|5557.93|5557.33|5558.05|5557.45|5557.93|5557.33|9
1721358740000|2024-07-19 03:12:20|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|7
1721358750000|2024-07-19 03:12:30|||||||||4
1721358760000|2024-07-19 03:12:40|||||||||2
1721358770000|2024-07-19 03:12:50|||||||||3
1721358780000|2024-07-19 03:13:00|||||||||5
1721358790000|2024-07-19 03:13:10|5558.3|5557.7|5558.3|5557.7|5558.3|5557.7|5558.3|5557.7|23
1721358800000|2024-07-19 03:13:20|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|5
1721358810000|2024-07-19 03:13:30|5558.3|5557.7|5558.18|5557.58|5558.3|5557.7|5558.18|5557.58|1
1721358840000|2024-07-19 03:14:00|||||||||1
1721358850000|2024-07-19 03:14:10|||||||||34
1721358860000|2024-07-19 03:14:20|5558.05|5557.45|5557.93|5557.33|5558.05|5557.45|5557.93|5557.33|7
1721358880000|2024-07-19 03:14:40|5557.8|5557.2|5557.8|5557.2|5557.8|5557.2|5557.8|5557.2|15
1721358890000|2024-07-19 03:14:50|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.68|5557.08|27
1721358910000|2024-07-19 03:15:10|||||||||1
1721358920000|2024-07-19 03:15:20|||||||||5
1721358940000|2024-07-19 03:15:40|||||||||4
1721358960000|2024-07-19 03:16:00|||||||||5
1721358970000|2024-07-19 03:16:10|||||||||9
1721358980000|2024-07-19 03:16:20|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|19
1721359000000|2024-07-19 03:16:40|5557.43|5556.83|5557.55|5556.95|5557.55|5556.95|5557.43|5556.83|29
1721359010000|2024-07-19 03:16:50|5557.68|5557.08|5557.43|5556.83|5557.68|5557.08|5557.43|5556.83|16
1721359020000|2024-07-19 03:17:00|||||||||5
1721359030000|2024-07-19 03:17:10|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|32
1721359060000|2024-07-19 03:17:40|5557.43|5556.83|5557.68|5557.08|5557.68|5557.08|5557.43|5556.83|29
1721359070000|2024-07-19 03:17:50|5557.55|5556.95|5557.43|5556.83|5557.55|5556.95|5557.43|5556.83|16
1721359080000|2024-07-19 03:18:00|5557.18|5556.58|5556.93|5556.33|5557.18|5556.58|5556.93|5556.33|60
1721359090000|2024-07-19 03:18:10|5557.05|5556.45|5557.18|5556.58|5557.18|5556.58|5556.93|5556.33|16
1721359100000|2024-07-19 03:18:20|5557.05|5556.45|5556.93|5556.33|5557.05|5556.45|5556.93|5556.33|0
1721359110000|2024-07-19 03:18:30|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|6
1721359120000|2024-07-19 03:18:40|5556.93|5556.33|5557.18|5556.58|5557.18|5556.58|5556.93|5556.33|14
1721359140000|2024-07-19 03:19:00|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|16
1721359150000|2024-07-19 03:19:10|5557.68|5557.08|5557.8|5557.2|5557.8|5557.2|5557.68|5557.08|34
1721359160000|2024-07-19 03:19:20|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|9
1721359170000|2024-07-19 03:19:30|||||||||4
1721359180000|2024-07-19 03:19:40|||||||||5
1721359190000|2024-07-19 03:19:50|5558.05|5557.45|5558.05|5557.45|5558.05|5557.45|5558.05|5557.45|25
1721359200000|2024-07-19 03:20:00|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|2
1721359210000|2024-07-19 03:20:10|5558.05|5557.45|5558.05|5557.45|5558.18|5557.58|5558.05|5557.45|23
1721359220000|2024-07-19 03:20:20|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.68|5557.08|10
1721359230000|2024-07-19 03:20:30|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|6
1721359240000|2024-07-19 03:20:40|||||||||1
1721359250000|2024-07-19 03:20:50|||||||||11
1721359260000|2024-07-19 03:21:00|5557.8|5557.2|5557.68|5557.08|5557.93|5557.33|5557.68|5557.08|23
1721359270000|2024-07-19 03:21:10|5557.8|5557.2|5557.68|5557.08|5557.93|5557.33|5557.68|5557.08|12
1721359280000|2024-07-19 03:21:20|5557.8|5557.2|5557.68|5557.08|5557.8|5557.2|5557.68|5557.08|0
1721359290000|2024-07-19 03:21:30|||||||||9
1721359300000|2024-07-19 03:21:40|||||||||2
1721359330000|2024-07-19 03:22:10|||||||||49
1721359340000|2024-07-19 03:22:20|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|22
1721359350000|2024-07-19 03:22:30|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|3
1721359380000|2024-07-19 03:23:00|||||||||6
1721359390000|2024-07-19 03:23:10|5557.55|5556.95|5557.43|5556.83|5557.68|5557.08|5557.43|5556.83|8
1721359410000|2024-07-19 03:23:30|||||||||18
1721359420000|2024-07-19 03:23:40|5557.55|5556.95|5557.55|5556.95|5557.55|5556.95|5557.43|5556.83|1
1721359430000|2024-07-19 03:23:50|5557.43|5556.83|5557.68|5557.08|5557.68|5557.08|5557.43|5556.83|4
1721359440000|2024-07-19 03:24:00|||||||||5
1721359450000|2024-07-19 03:24:10|||||||||3
1721359460000|2024-07-19 03:24:20|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|14
1721359470000|2024-07-19 03:24:30|||||||||1
1721359480000|2024-07-19 03:24:40|||||||||3
1721359490000|2024-07-19 03:24:50|5557.68|5557.08|5557.43|5556.83|5557.68|5557.08|5557.43|5556.83|42
1721359500000|2024-07-19 03:25:00|||||||||2
1721359520000|2024-07-19 03:25:20|||||||||1
1721359540000|2024-07-19 03:25:40|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|14
1721359550000|2024-07-19 03:25:50|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|7
1721359560000|2024-07-19 03:26:00|5557.3|5556.7|5557.3|5556.7|5557.43|5556.83|5557.3|5556.7|20
1721359570000|2024-07-19 03:26:10|5557.43|5556.83|5557.18|5556.58|5557.43|5556.83|5557.18|5556.58|3
1721359580000|2024-07-19 03:26:20|||||||||6
1721359590000|2024-07-19 03:26:30|||||||||20
1721359600000|2024-07-19 03:26:40|||||||||8
1721359610000|2024-07-19 03:26:50|5557.43|5556.83|5557.18|5556.58|5557.43|5556.83|5557.18|5556.58|8
1721359620000|2024-07-19 03:27:00|5557.3|5556.7|5557.3|5556.7|5557.3|5556.7|5557.3|5556.7|2
1721359630000|2024-07-19 03:27:10|5557.43|5556.83|5557.3|5556.7|5557.43|5556.83|5557.18|5556.58|13
1721359640000|2024-07-19 03:27:20|5557.18|5556.58|5557.43|5556.83|5557.43|5556.83|5557.18|5556.58|13
1721359650000|2024-07-19 03:27:30|5557.3|5556.7|5557.3|5556.7|5557.3|5556.7|5557.18|5556.58|20
1721359660000|2024-07-19 03:27:40|5557.18|5556.58|5557.3|5556.7|5557.3|5556.7|5557.18|5556.58|4
1721359670000|2024-07-19 03:27:50|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|0
1721359680000|2024-07-19 03:28:00|5557.3|5556.7|5557.3|5556.7|5557.3|5556.7|5557.3|5556.7|7
1721359690000|2024-07-19 03:28:10|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|0
1721359710000|2024-07-19 03:28:30|5557.3|5556.7|5557.3|5556.7|5557.3|5556.7|5557.3|5556.7|7
1721359720000|2024-07-19 03:28:40|5557.43|5556.83|5557.18|5556.58|5557.43|5556.83|5557.18|5556.58|8
1721359730000|2024-07-19 03:28:50|5557.3|5556.7|5557.43|5556.83|5557.43|5556.83|5557.3|5556.7|0
1721359740000|2024-07-19 03:29:00|5557.68|5557.08|5557.55|5556.95|5557.68|5557.08|5557.43|5556.83|27
1721359750000|2024-07-19 03:29:10|5557.68|5557.08|5557.93|5557.33|5557.93|5557.33|5557.68|5557.08|13
1721359760000|2024-07-19 03:29:20|||||||||2
1721359770000|2024-07-19 03:29:30|||||||||3
1721359780000|2024-07-19 03:29:40|5558.05|5557.45|5558.18|5557.58|5558.18|5557.58|5557.93|5557.33|45
1721359790000|2024-07-19 03:29:50|||||||||1
1721359800000|2024-07-19 03:30:00|5557.68|5557.08|5557.68|5557.08|5557.93|5557.33|5557.68|5557.08|33
1721359810000|2024-07-19 03:30:10|||||||||3
1721359820000|2024-07-19 03:30:20|5557.43|5556.83|5557.68|5557.08|5557.68|5557.08|5557.43|5556.83|19
1721359840000|2024-07-19 03:30:40|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|4
1721359860000|2024-07-19 03:31:00|||||||||9
1721359870000|2024-07-19 03:31:10|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|6
1721359880000|2024-07-19 03:31:20|||||||||7
1721359900000|2024-07-19 03:31:40|||||||||18
1721359910000|2024-07-19 03:31:50|5557.3|5556.7|5557.43|5556.83|5557.43|5556.83|5557.18|5556.58|17
1721359930000|2024-07-19 03:32:10|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|9
1721359940000|2024-07-19 03:32:20|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|8
1721359950000|2024-07-19 03:32:30|||||||||8
1721359960000|2024-07-19 03:32:40|||||||||24
1721359970000|2024-07-19 03:32:50|||||||||5
1721359990000|2024-07-19 03:33:10|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|6
1721360000000|2024-07-19 03:33:20|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|6
1721360050000|2024-07-19 03:34:10|5557.18|5556.58|5557.43|5556.83|5557.43|5556.83|5557.18|5556.58|38
1721360060000|2024-07-19 03:34:20|||||||||1
1721360070000|2024-07-19 03:34:30|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|6
1721360080000|2024-07-19 03:34:40|||||||||1
1721360100000|2024-07-19 03:35:00|||||||||18
1721360120000|2024-07-19 03:35:20|||||||||1
1721360140000|2024-07-19 03:35:40|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|15
1721360160000|2024-07-19 03:36:00|||||||||36
1721360170000|2024-07-19 03:36:10|5557.68|5557.08|5557.93|5557.33|5557.93|5557.33|5557.68|5557.08|31
1721360180000|2024-07-19 03:36:20|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|9
1721360190000|2024-07-19 03:36:30|5557.8|5557.2|5557.93|5557.33|5557.93|5557.33|5557.68|5557.08|8
1721360200000|2024-07-19 03:36:40|||||||||1
1721360210000|2024-07-19 03:36:50|5557.68|5557.08|5557.68|5557.08|5557.93|5557.33|5557.68|5557.08|16
1721360220000|2024-07-19 03:37:00|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|2
1721360250000|2024-07-19 03:37:30|5558.05|5557.45|5558.18|5557.58|5558.18|5557.58|5558.05|5557.45|8
1721360260000|2024-07-19 03:37:40|||||||||1
1721360270000|2024-07-19 03:37:50|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.8|5557.2|14
1721360290000|2024-07-19 03:38:10|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|6
1721360300000|2024-07-19 03:38:20|5557.43|5556.83|5557.68|5557.08|5557.68|5557.08|5557.43|5556.83|8
1721360310000|2024-07-19 03:38:30|||||||||3
1721360340000|2024-07-19 03:39:00|5557.8|5557.2|5557.93|5557.33|5557.93|5557.33|5557.8|5557.2|11
1721360350000|2024-07-19 03:39:10|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|1
1721360420000|2024-07-19 03:40:20|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|29
1721360430000|2024-07-19 03:40:30|||||||||1
1721360460000|2024-07-19 03:41:00|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|22
1721360470000|2024-07-19 03:41:10|||||||||6
1721360480000|2024-07-19 03:41:20|5557.3|5556.7|5557.18|5556.58|5557.3|5556.7|5557.18|5556.58|21
1721360490000|2024-07-19 03:41:30|||||||||1
1721360500000|2024-07-19 03:41:40|5557.3|5556.7|5557.18|5556.58|5557.3|5556.7|5557.18|5556.58|6
1721360510000|2024-07-19 03:41:50|5557.3|5556.7|5557.43|5556.83|5557.43|5556.83|5557.3|5556.7|2
1721360520000|2024-07-19 03:42:00|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|12
1721360550000|2024-07-19 03:42:30|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|16
1721360570000|2024-07-19 03:42:50|||||||||3
1721360580000|2024-07-19 03:43:00|||||||||1
1721360600000|2024-07-19 03:43:20|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|14
1721360620000|2024-07-19 03:43:40|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|27
1721360630000|2024-07-19 03:43:50|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|20
1721360670000|2024-07-19 03:44:30|5557.43|5556.83|5557.3|5556.7|5557.43|5556.83|5557.3|5556.7|7
1721360680000|2024-07-19 03:44:40|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|5557.3|5556.7|1
1721360690000|2024-07-19 03:44:50|5557.18|5556.58|5557.43|5556.83|5557.43|5556.83|5557.18|5556.58|6
1721360700000|2024-07-19 03:45:00|5557.3|5556.7|5557.3|5556.7|5557.43|5556.83|5557.18|5556.58|17
1721360710000|2024-07-19 03:45:10|5557.43|5556.83|5557.05|5556.45|5557.43|5556.83|5557.05|5556.45|12
1721360720000|2024-07-19 03:45:20|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|0
1721360730000|2024-07-19 03:45:30|||||||||1
1721360740000|2024-07-19 03:45:40|||||||||1
1721360760000|2024-07-19 03:46:00|5556.68|5556.08|5556.68|5556.08|5556.68|5556.08|5556.68|5556.08|22
1721360770000|2024-07-19 03:46:10|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|32
1721360800000|2024-07-19 03:46:40|||||||||19
1721360810000|2024-07-19 03:46:50|||||||||1
1721360820000|2024-07-19 03:47:00|||||||||16
1721360830000|2024-07-19 03:47:10|5557.05|5556.45|5557.18|5556.58|5557.18|5556.58|5557.05|5556.45|8
1721360850000|2024-07-19 03:47:30|||||||||3
1721360860000|2024-07-19 03:47:40|||||||||4
1721360870000|2024-07-19 03:47:50|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|22
1721360880000|2024-07-19 03:48:00|||||||||8
1721360890000|2024-07-19 03:48:10|||||||||25
1721360910000|2024-07-19 03:48:30|5556.68|5556.08|5556.68|5556.08|5556.68|5556.08|5556.68|5556.08|46
1721360930000|2024-07-19 03:48:50|||||||||2
1721360960000|2024-07-19 03:49:20|||||||||9
1721360970000|2024-07-19 03:49:30|||||||||1
1721360980000|2024-07-19 03:49:40|5556.43|5555.83|5556.93|5556.33|5556.93|5556.33|5556.43|5555.83|70
1721360990000|2024-07-19 03:49:50|5556.68|5556.08|5556.68|5556.08|5556.68|5556.08|5556.55|5555.95|43
1721361000000|2024-07-19 03:50:00|5556.93|5556.33|5556.68|5556.08|5556.93|5556.33|5556.68|5556.08|38
1721361010000|2024-07-19 03:50:10|||||||||1
1721361020000|2024-07-19 03:50:20|5556.43|5555.83|5556.18|5555.58|5556.68|5556.08|5556.18|5555.58|49
1721361030000|2024-07-19 03:50:30|||||||||1
1721361040000|2024-07-19 03:50:40|5556.43|5555.83|5556.18|5555.58|5556.43|5555.83|5556.18|5555.58|100
1721361060000|2024-07-19 03:51:00|5556.3|5555.7|5556.18|5555.58|5556.43|5555.83|5556.18|5555.58|16
1721361070000|2024-07-19 03:51:10|||||||||5
1721361080000|2024-07-19 03:51:20|5556.43|5555.83|5556.43|5555.83|5556.43|5555.83|5556.43|5555.83|8
1721361090000|2024-07-19 03:51:30|||||||||1
1721361100000|2024-07-19 03:51:40|5556.68|5556.08|5556.68|5556.08|5556.68|5556.08|5556.68|5556.08|13
1721361120000|2024-07-19 03:52:00|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|11
1721361130000|2024-07-19 03:52:10|||||||||17
1721361140000|2024-07-19 03:52:20|||||||||2
1721361150000|2024-07-19 03:52:30|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|22
1721361160000|2024-07-19 03:52:40|||||||||9
1721361180000|2024-07-19 03:53:00|5557.05|5556.45|5557.18|5556.58|5557.18|5556.58|5557.05|5556.45|60
1721361200000|2024-07-19 03:53:20|||||||||1
1721361250000|2024-07-19 03:54:10|5557.43|5556.83|5557.43|5556.83|5557.68|5557.08|5557.18|5556.58|132
1721361260000|2024-07-19 03:54:20|||||||||2
1721361290000|2024-07-19 03:54:50|||||||||3
1721361300000|2024-07-19 03:55:00|||||||||3
1721361310000|2024-07-19 03:55:10|||||||||9
1721361330000|2024-07-19 03:55:30|||||||||1
1721361340000|2024-07-19 03:55:40|||||||||1
1721361390000|2024-07-19 03:56:30|||||||||1
1721361400000|2024-07-19 03:56:40|||||||||16
1721361410000|2024-07-19 03:56:50|||||||||1
1721361440000|2024-07-19 03:57:20|||||||||24
1721361450000|2024-07-19 03:57:30|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|5
1721361460000|2024-07-19 03:57:40|||||||||5
1721361470000|2024-07-19 03:57:50|||||||||1
1721361480000|2024-07-19 03:58:00|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|68
1721361490000|2024-07-19 03:58:10|||||||||62
1721361500000|2024-07-19 03:58:20|||||||||2
1721361520000|2024-07-19 03:58:40|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|25
1721361530000|2024-07-19 03:58:50|5557.8|5557.2|5557.68|5557.08|5557.8|5557.2|5557.68|5557.08|30
1721361540000|2024-07-19 03:59:00|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|6
1721361550000|2024-07-19 03:59:10|||||||||3
1721361560000|2024-07-19 03:59:20|5557.68|5557.08|5557.8|5557.2|5557.93|5557.33|5557.68|5557.08|40
1721361570000|2024-07-19 03:59:30|5557.93|5557.33|5557.68|5557.08|5557.93|5557.33|5557.68|5557.08|9
1721361580000|2024-07-19 03:59:40|||||||||15
1721361590000|2024-07-19 03:59:50|5557.8|5557.2|5557.68|5557.08|5557.8|5557.2|5557.68|5557.08|34
1721361600000|2024-07-19 04:00:00|5557.18|5556.58|5557.43|5556.83|5557.43|5556.83|5557.18|5556.58|119
1721361610000|2024-07-19 04:00:10|||||||||5
1721361620000|2024-07-19 04:00:20|||||||||5
1721361630000|2024-07-19 04:00:30|5557.68|5557.08|5557.68|5557.08|5557.8|5557.2|5557.68|5557.08|227
1721361640000|2024-07-19 04:00:40|||||||||15
1721361650000|2024-07-19 04:00:50|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|63
1721361660000|2024-07-19 04:01:00|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|29
1721361670000|2024-07-19 04:01:10|5556.93|5556.33|5556.68|5556.08|5556.93|5556.33|5556.68|5556.08|60
1721361680000|2024-07-19 04:01:20|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|18
1721361690000|2024-07-19 04:01:30|5556.8|5556.2|5556.93|5556.33|5556.93|5556.33|5556.8|5556.2|4
1721361710000|2024-07-19 04:01:50|5556.68|5556.08|5556.68|5556.08|5556.68|5556.08|5556.68|5556.08|22
1721361720000|2024-07-19 04:02:00|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|6
1721361730000|2024-07-19 04:02:10|5557.05|5556.45|5557.05|5556.45|5557.05|5556.45|5557.05|5556.45|27
1721361740000|2024-07-19 04:02:20|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|2
1721361750000|2024-07-19 04:02:30|||||||||1
1721361760000|2024-07-19 04:02:40|5556.68|5556.08|5556.68|5556.08|5556.68|5556.08|5556.68|5556.08|11
1721361770000|2024-07-19 04:02:50|||||||||10
1721361790000|2024-07-19 04:03:10|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|7
1721361800000|2024-07-19 04:03:20|||||||||1
1721361810000|2024-07-19 04:03:30|5556.68|5556.08|5556.68|5556.08|5556.68|5556.08|5556.68|5556.08|13
1721361820000|2024-07-19 04:03:40|5556.43|5555.83|5556.43|5555.83|5556.43|5555.83|5556.43|5555.83|7
1721361830000|2024-07-19 04:03:50|||||||||3
1721361840000|2024-07-19 04:04:00|||||||||15
1721361850000|2024-07-19 04:04:10|||||||||5
1721361870000|2024-07-19 04:04:30|5556.18|5555.58|5556.18|5555.58|5556.18|5555.58|5556.18|5555.58|24
1721361880000|2024-07-19 04:04:40|5555.93|5555.33|5556.18|5555.58|5556.18|5555.58|5555.93|5555.33|31
1721361930000|2024-07-19 04:05:30|5556.43|5555.83|5556.43|5555.83|5556.43|5555.83|5556.43|5555.83|17
1721361940000|2024-07-19 04:05:40|5556.18|5555.58|5556.43|5555.83|5556.43|5555.83|5556.18|5555.58|18
1721361950000|2024-07-19 04:05:50|5556.68|5556.08|5556.68|5556.08|5556.68|5556.08|5556.68|5556.08|17
1721361960000|2024-07-19 04:06:00|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|24
1721361980000|2024-07-19 04:06:20|5556.68|5556.08|5556.68|5556.08|5556.68|5556.08|5556.68|5556.08|14
1721362030000|2024-07-19 04:07:10|||||||||1
1721362050000|2024-07-19 04:07:30|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|23
1721362060000|2024-07-19 04:07:40|||||||||2
1721362070000|2024-07-19 04:07:50|||||||||2
1721362080000|2024-07-19 04:08:00|5557.05|5556.45|5557.18|5556.58|5557.18|5556.58|5556.93|5556.33|10
1721362090000|2024-07-19 04:08:10|||||||||1
1721362100000|2024-07-19 04:08:20|||||||||4
1721362110000|2024-07-19 04:08:30|||||||||14
1721362120000|2024-07-19 04:08:40|||||||||1
1721362150000|2024-07-19 04:09:10|||||||||18
1721362160000|2024-07-19 04:09:20|||||||||5
1721362180000|2024-07-19 04:09:40|||||||||6
1721362190000|2024-07-19 04:09:50|5557.05|5556.45|5556.93|5556.33|5557.05|5556.45|5556.93|5556.33|1
1721362210000|2024-07-19 04:10:10|5556.8|5556.2|5556.68|5556.08|5556.8|5556.2|5556.68|5556.08|1
1721362220000|2024-07-19 04:10:20|||||||||1
1721362230000|2024-07-19 04:10:30|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|7
1721362260000|2024-07-19 04:11:00|||||||||1
1721362270000|2024-07-19 04:11:10|||||||||12
1721362290000|2024-07-19 04:11:30|5557.05|5556.45|5556.93|5556.33|5557.05|5556.45|5556.93|5556.33|10
1721362300000|2024-07-19 04:11:40|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|9
1721362330000|2024-07-19 04:12:10|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|7
1721362340000|2024-07-19 04:12:20|||||||||1
1721362350000|2024-07-19 04:12:30|||||||||1
1721362380000|2024-07-19 04:13:00|||||||||2
1721362390000|2024-07-19 04:13:10|||||||||2
1721362410000|2024-07-19 04:13:30|5556.68|5556.08|5556.68|5556.08|5556.68|5556.08|5556.68|5556.08|10
1721362420000|2024-07-19 04:13:40|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|45
1721362430000|2024-07-19 04:13:50|5557.18|5556.58|5556.93|5556.33|5557.18|5556.58|5556.93|5556.33|32
1721362450000|2024-07-19 04:14:10|5557.05|5556.45|5556.93|5556.33|5557.05|5556.45|5556.93|5556.33|31
1721362460000|2024-07-19 04:14:20|5557.18|5556.58|5557.18|5556.58|5557.3|5556.7|5557.18|5556.58|11
1721362480000|2024-07-19 04:14:40|||||||||1
1721362500000|2024-07-19 04:15:00|5557.3|5556.7|5557.18|5556.58|5557.3|5556.7|5557.18|5556.58|9
1721362520000|2024-07-19 04:15:20|||||||||3
1721362540000|2024-07-19 04:15:40|||||||||1
1721362550000|2024-07-19 04:15:50|||||||||1
1721362570000|2024-07-19 04:16:10|||||||||1
1721362620000|2024-07-19 04:17:00|||||||||1
1721362630000|2024-07-19 04:17:10|||||||||17
1721362650000|2024-07-19 04:17:30|||||||||2
1721362660000|2024-07-19 04:17:40|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|23
1721362670000|2024-07-19 04:17:50|||||||||2
1721362680000|2024-07-19 04:18:00|5556.68|5556.08|5556.93|5556.33|5556.93|5556.33|5556.68|5556.08|27
1721362690000|2024-07-19 04:18:10|||||||||1
1721362700000|2024-07-19 04:18:20|||||||||17
1721362710000|2024-07-19 04:18:30|||||||||1
1721362730000|2024-07-19 04:18:50|5556.68|5556.08|5556.68|5556.08|5556.68|5556.08|5556.68|5556.08|15
1721362740000|2024-07-19 04:19:00|||||||||10
1721362750000|2024-07-19 04:19:10|5556.43|5555.83|5556.43|5555.83|5556.43|5555.83|5556.43|5555.83|24
1721362780000|2024-07-19 04:19:40|||||||||3
1721362790000|2024-07-19 04:19:50|||||||||1
1721362800000|2024-07-19 04:20:00|5556.3|5555.7|5556.18|5555.58|5556.3|5555.7|5556.18|5555.58|13
1721362810000|2024-07-19 04:20:10|5556.43|5555.83|5556.43|5555.83|5556.43|5555.83|5556.43|5555.83|18
1721362830000|2024-07-19 04:20:30|5556.55|5555.95|5556.43|5555.83|5556.55|5555.95|5556.43|5555.83|10
1721362840000|2024-07-19 04:20:40|5556.68|5556.08|5556.68|5556.08|5556.68|5556.08|5556.68|5556.08|4
1721362860000|2024-07-19 04:21:00|||||||||2
1721362870000|2024-07-19 04:21:10|||||||||1
1721362880000|2024-07-19 04:21:20|5556.8|5556.2|5556.8|5556.2|5556.8|5556.2|5556.8|5556.2|4
1721362890000|2024-07-19 04:21:30|5556.68|5556.08|5556.68|5556.08|5556.68|5556.08|5556.68|5556.08|0
1721362940000|2024-07-19 04:22:20|||||||||1
1721362950000|2024-07-19 04:22:30|||||||||4
1721362960000|2024-07-19 04:22:40|||||||||2
1721362990000|2024-07-19 04:23:10|||||||||1
1721363020000|2024-07-19 04:23:40|||||||||15
1721363040000|2024-07-19 04:24:00|||||||||2
1721363070000|2024-07-19 04:24:30|||||||||1
1721363110000|2024-07-19 04:25:10|||||||||1
1721363120000|2024-07-19 04:25:20|||||||||8
1721363160000|2024-07-19 04:26:00|||||||||11
1721363200000|2024-07-19 04:26:40|||||||||34
1721363210000|2024-07-19 04:26:50|||||||||1
1721363270000|2024-07-19 04:27:50|||||||||17
1721363280000|2024-07-19 04:28:00|||||||||60
1721363290000|2024-07-19 04:28:10|5556.8|5556.2|5556.93|5556.33|5556.93|5556.33|5556.8|5556.2|10
1721363300000|2024-07-19 04:28:20|||||||||1
1721363340000|2024-07-19 04:29:00|5557.18|5556.58|5556.93|5556.33|5557.18|5556.58|5556.93|5556.33|5
1721363360000|2024-07-19 04:29:20|5557.05|5556.45|5556.93|5556.33|5557.05|5556.45|5556.93|5556.33|15
1721363370000|2024-07-19 04:29:30|||||||||12
1721363390000|2024-07-19 04:29:50|5556.68|5556.08|5556.68|5556.08|5556.68|5556.08|5556.68|5556.08|11
1721363410000|2024-07-19 04:30:10|||||||||2
1721363430000|2024-07-19 04:30:30|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|2
1721363440000|2024-07-19 04:30:40|5556.68|5556.08|5556.68|5556.08|5556.68|5556.08|5556.43|5555.83|43
1721363450000|2024-07-19 04:30:50|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|7
1721363460000|2024-07-19 04:31:00|||||||||16
1721363470000|2024-07-19 04:31:10|||||||||1
1721363490000|2024-07-19 04:31:30|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|11
1721363500000|2024-07-19 04:31:40|||||||||22
1721363510000|2024-07-19 04:31:50|||||||||5
1721363520000|2024-07-19 04:32:00|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|5
1721363540000|2024-07-19 04:32:20|||||||||2
1721363550000|2024-07-19 04:32:30|5557.55|5556.95|5557.43|5556.83|5557.68|5557.08|5557.43|5556.83|17
1721363560000|2024-07-19 04:32:40|||||||||1
1721363570000|2024-07-19 04:32:50|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|26
1721363580000|2024-07-19 04:33:00|||||||||3
1721363590000|2024-07-19 04:33:10|5557.43|5556.83|5557.68|5557.08|5557.68|5557.08|5557.43|5556.83|21
1721363600000|2024-07-19 04:33:20|5557.55|5556.95|5557.68|5557.08|5557.68|5557.08|5557.55|5556.95|2
1721363610000|2024-07-19 04:33:30|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|22
1721363620000|2024-07-19 04:33:40|||||||||5
1721363630000|2024-07-19 04:33:50|||||||||38
1721363640000|2024-07-19 04:34:00|||||||||37
1721363650000|2024-07-19 04:34:10|||||||||6
1721363660000|2024-07-19 04:34:20|||||||||1
1721363670000|2024-07-19 04:34:30|5557.68|5557.08|5557.93|5557.33|5557.93|5557.33|5557.68|5557.08|16
1721363680000|2024-07-19 04:34:40|||||||||9
1721363690000|2024-07-19 04:34:50|||||||||8
1721363700000|2024-07-19 04:35:00|5558.05|5557.45|5557.93|5557.33|5558.18|5557.58|5557.93|5557.33|4
1721363710000|2024-07-19 04:35:10|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|2
1721363720000|2024-07-19 04:35:20|||||||||1
1721363730000|2024-07-19 04:35:30|||||||||7
1721363740000|2024-07-19 04:35:40|||||||||1
1721363750000|2024-07-19 04:35:50|||||||||1
1721363760000|2024-07-19 04:36:00|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|3
1721363770000|2024-07-19 04:36:10|||||||||2
1721363780000|2024-07-19 04:36:20|5557.8|5557.2|5557.68|5557.08|5557.8|5557.2|5557.68|5557.08|2
1721363790000|2024-07-19 04:36:30|||||||||1
1721363830000|2024-07-19 04:37:10|5557.43|5556.83|5557.18|5556.58|5557.43|5556.83|5557.18|5556.58|14
1721363840000|2024-07-19 04:37:20|5557.05|5556.45|5557.05|5556.45|5557.18|5556.58|5557.05|5556.45|9
1721363850000|2024-07-19 04:37:30|5557.18|5556.58|5557.05|5556.45|5557.18|5556.58|5557.05|5556.45|0
1721363860000|2024-07-19 04:37:40|5557.18|5556.58|5557.05|5556.45|5557.18|5556.58|5557.05|5556.45|1
1721363870000|2024-07-19 04:37:50|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|0
1721363890000|2024-07-19 04:38:10|||||||||11
1721363900000|2024-07-19 04:38:20|||||||||5
1721363910000|2024-07-19 04:38:30|||||||||3
1721363920000|2024-07-19 04:38:40|5557.43|5556.83|5557.18|5556.58|5557.43|5556.83|5557.18|5556.58|17
1721363930000|2024-07-19 04:38:50|5557.3|5556.7|5557.3|5556.7|5557.3|5556.7|5557.3|5556.7|5
1721363940000|2024-07-19 04:39:00|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|0
1721363960000|2024-07-19 04:39:20|||||||||1
1721364000000|2024-07-19 04:40:00|||||||||3
1721364010000|2024-07-19 04:40:10|5557.68|5557.08|5557.43|5556.83|5557.68|5557.08|5557.43|5556.83|8
1721364020000|2024-07-19 04:40:20|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|4
1721364060000|2024-07-19 04:41:00|||||||||2
1721364080000|2024-07-19 04:41:20|||||||||2
1721364090000|2024-07-19 04:41:30|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|10
1721364100000|2024-07-19 04:41:40|5557.8|5557.2|5557.68|5557.08|5557.8|5557.2|5557.68|5557.08|26
1721364110000|2024-07-19 04:41:50|5557.93|5557.33|5557.68|5557.08|5557.93|5557.33|5557.68|5557.08|1
1721364120000|2024-07-19 04:42:00|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|6
1721364150000|2024-07-19 04:42:30|||||||||1
1721364160000|2024-07-19 04:42:40|||||||||3
1721364170000|2024-07-19 04:42:50|||||||||1
1721364180000|2024-07-19 04:43:00|||||||||12
1721364200000|2024-07-19 04:43:20|||||||||1
1721364210000|2024-07-19 04:43:30|||||||||4
1721364220000|2024-07-19 04:43:40|||||||||48
1721364230000|2024-07-19 04:43:50|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|21
1721364250000|2024-07-19 04:44:10|||||||||1
1721364270000|2024-07-19 04:44:30|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|34
1721364280000|2024-07-19 04:44:40|5558.05|5557.45|5557.93|5557.33|5558.18|5557.58|5557.93|5557.33|10
1721364290000|2024-07-19 04:44:50|5558.05|5557.45|5558.05|5557.45|5558.18|5557.58|5558.05|5557.45|7
1721364300000|2024-07-19 04:45:00|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|5558.05|5557.45|2
1721364320000|2024-07-19 04:45:20|||||||||1
1721364330000|2024-07-19 04:45:30|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|26
1721364340000|2024-07-19 04:45:40|||||||||6
1721364350000|2024-07-19 04:45:50|5557.68|5557.08|5557.93|5557.33|5557.93|5557.33|5557.68|5557.08|43
1721364360000|2024-07-19 04:46:00|||||||||2
1721364380000|2024-07-19 04:46:20|||||||||1
1721364390000|2024-07-19 04:46:30|||||||||1
1721364400000|2024-07-19 04:46:40|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|7
1721364410000|2024-07-19 04:46:50|5558.05|5557.45|5557.93|5557.33|5558.05|5557.45|5557.93|5557.33|10
1721364420000|2024-07-19 04:47:00|5558.05|5557.45|5557.93|5557.33|5558.18|5557.58|5557.93|5557.33|6
1721364440000|2024-07-19 04:47:20|5558.05|5557.45|5558.18|5557.58|5558.18|5557.58|5558.05|5557.45|10
1721364450000|2024-07-19 04:47:30|||||||||25
1721364460000|2024-07-19 04:47:40|5558.05|5557.45|5558.18|5557.58|5558.18|5557.58|5558.05|5557.45|4
1721364480000|2024-07-19 04:48:00|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|2
1721364490000|2024-07-19 04:48:10|||||||||1
1721364530000|2024-07-19 04:48:50|||||||||2
1721364540000|2024-07-19 04:49:00|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|25
1721364560000|2024-07-19 04:49:20|||||||||1
1721364580000|2024-07-19 04:49:40|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|3
1721364640000|2024-07-19 04:50:40|||||||||2
1721364680000|2024-07-19 04:51:20|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|20
1721364700000|2024-07-19 04:51:40|5557.8|5557.2|5557.68|5557.08|5557.93|5557.33|5557.68|5557.08|10
1721364710000|2024-07-19 04:51:50|5557.8|5557.2|5557.8|5557.2|5557.8|5557.2|5557.8|5557.2|2
1721364720000|2024-07-19 04:52:00|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|0
1721364740000|2024-07-19 04:52:20|5557.68|5557.08|5557.93|5557.33|5557.93|5557.33|5557.68|5557.08|70
1721364770000|2024-07-19 04:52:50|||||||||1
1721364790000|2024-07-19 04:53:10|||||||||1
1721364800000|2024-07-19 04:53:20|||||||||5
1721364810000|2024-07-19 04:53:30|||||||||9
1721364820000|2024-07-19 04:53:40|||||||||1
1721364870000|2024-07-19 04:54:30|||||||||1
1721364880000|2024-07-19 04:54:40|||||||||2
1721364920000|2024-07-19 04:55:20|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|13
1721364930000|2024-07-19 04:55:30|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|11
1721364940000|2024-07-19 04:55:40|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|9
1721364960000|2024-07-19 04:56:00|||||||||13
1721364970000|2024-07-19 04:56:10|||||||||1
1721364990000|2024-07-19 04:56:30|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|6
1721365000000|2024-07-19 04:56:40|5557.55|5556.95|5557.68|5557.08|5557.68|5557.08|5557.55|5556.95|12
1721365010000|2024-07-19 04:56:50|||||||||9
1721365030000|2024-07-19 04:57:10|||||||||1
1721365040000|2024-07-19 04:57:20|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|30
1721365110000|2024-07-19 04:58:30|||||||||1
1721365120000|2024-07-19 04:58:40|||||||||3
1721365140000|2024-07-19 04:59:00|||||||||2
1721365160000|2024-07-19 04:59:20|||||||||33
1721365180000|2024-07-19 04:59:40|||||||||1
1721365190000|2024-07-19 04:59:50|||||||||2
1721365200000|2024-07-19 05:00:00|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|5557.93|5557.33|33
1721365220000|2024-07-19 05:00:20|||||||||1
1721365240000|2024-07-19 05:00:40|5558.05|5557.45|5557.93|5557.33|5558.18|5557.58|5557.93|5557.33|39
1721365250000|2024-07-19 05:00:50|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|21
1721365260000|2024-07-19 05:01:00|5557.93|5557.33|5557.68|5557.08|5557.93|5557.33|5557.68|5557.08|29
1721365270000|2024-07-19 05:01:10|5557.8|5557.2|5557.8|5557.2|5557.8|5557.2|5557.8|5557.2|8
1721365280000|2024-07-19 05:01:20|5557.68|5557.08|5557.68|5557.08|5557.93|5557.33|5557.68|5557.08|8
1721365310000|2024-07-19 05:01:50|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|10
1721365320000|2024-07-19 05:02:00|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|31
1721365330000|2024-07-19 05:02:10|||||||||1
1721365340000|2024-07-19 05:02:20|||||||||1
1721365400000|2024-07-19 05:03:20|||||||||17
1721365410000|2024-07-19 05:03:30|5558.43|5557.83|5558.43|5557.83|5558.43|5557.83|5558.43|5557.83|9
1721365430000|2024-07-19 05:03:50|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|32
1721365470000|2024-07-19 05:04:30|||||||||1
1721365500000|2024-07-19 05:05:00|5558.43|5557.83|5558.43|5557.83|5558.43|5557.83|5558.43|5557.83|37
1721365510000|2024-07-19 05:05:10|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|19
1721365520000|2024-07-19 05:05:20|5558.3|5557.7|5558.43|5557.83|5558.43|5557.83|5558.3|5557.7|16
1721365550000|2024-07-19 05:05:50|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|11
1721365560000|2024-07-19 05:06:00|5558.43|5557.83|5558.18|5557.58|5558.43|5557.83|5558.18|5557.58|13
1721365570000|2024-07-19 05:06:10|||||||||1
1721365580000|2024-07-19 05:06:20|||||||||7
1721365600000|2024-07-19 05:06:40|||||||||2
1721365620000|2024-07-19 05:07:00|||||||||1
1721365630000|2024-07-19 05:07:10|||||||||1
1721365640000|2024-07-19 05:07:20|||||||||1
1721365650000|2024-07-19 05:07:30|||||||||15
1721365660000|2024-07-19 05:07:40|||||||||1
1721365680000|2024-07-19 05:08:00|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|12
1721365690000|2024-07-19 05:08:10|||||||||1
1721365700000|2024-07-19 05:08:20|||||||||12
1721365710000|2024-07-19 05:08:30|||||||||1
1721365720000|2024-07-19 05:08:40|||||||||2
1721365740000|2024-07-19 05:09:00|||||||||24
1721365770000|2024-07-19 05:09:30|||||||||29
1721365780000|2024-07-19 05:09:40|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|46
1721365790000|2024-07-19 05:09:50|||||||||25
1721365800000|2024-07-19 05:10:00|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|20
1721365810000|2024-07-19 05:10:10|||||||||1
1721365830000|2024-07-19 05:10:30|||||||||3
1721365840000|2024-07-19 05:10:40|||||||||6
1721365850000|2024-07-19 05:10:50|5558.05|5557.45|5558.18|5557.58|5558.18|5557.58|5558.05|5557.45|5
1721365860000|2024-07-19 05:11:00|||||||||1
1721365880000|2024-07-19 05:11:20|||||||||2
1721365890000|2024-07-19 05:11:30|||||||||17
1721365900000|2024-07-19 05:11:40|||||||||2
1721365910000|2024-07-19 05:11:50|||||||||1
1721365920000|2024-07-19 05:12:00|||||||||9
1721365940000|2024-07-19 05:12:20|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|12
1721365950000|2024-07-19 05:12:30|||||||||2
1721365970000|2024-07-19 05:12:50|||||||||1
1721365980000|2024-07-19 05:13:00|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|10
1721365990000|2024-07-19 05:13:10|||||||||1
1721366000000|2024-07-19 05:13:20|5557.93|5557.33|5558.18|5557.58|5558.18|5557.58|5557.93|5557.33|18
1721366010000|2024-07-19 05:13:30|||||||||1
1721366030000|2024-07-19 05:13:50|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|10
1721366040000|2024-07-19 05:14:00|||||||||10
1721366050000|2024-07-19 05:14:10|||||||||12
1721366060000|2024-07-19 05:14:20|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|5558.05|5557.45|19
1721366070000|2024-07-19 05:14:30|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|6
1721366080000|2024-07-19 05:14:40|||||||||12
1721366100000|2024-07-19 05:15:00|||||||||4
1721366110000|2024-07-19 05:15:10|||||||||14
1721366120000|2024-07-19 05:15:20|5557.68|5557.08|5557.68|5557.08|5557.93|5557.33|5557.68|5557.08|20
1721366130000|2024-07-19 05:15:30|5557.8|5557.2|5557.93|5557.33|5557.93|5557.33|5557.8|5557.2|3
1721366150000|2024-07-19 05:15:50|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|7
1721366160000|2024-07-19 05:16:00|||||||||4
1721366170000|2024-07-19 05:16:10|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5
1721366180000|2024-07-19 05:16:20|||||||||12
1721366200000|2024-07-19 05:16:40|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|4
1721366210000|2024-07-19 05:16:50|||||||||6
1721366230000|2024-07-19 05:17:10|||||||||4
1721366240000|2024-07-19 05:17:20|||||||||1
1721366260000|2024-07-19 05:17:40|||||||||1
1721366270000|2024-07-19 05:17:50|||||||||4
1721366290000|2024-07-19 05:18:10|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|6
1721366300000|2024-07-19 05:18:20|||||||||15
1721366320000|2024-07-19 05:18:40|||||||||1
1721366330000|2024-07-19 05:18:50|5557.68|5557.08|5558.18|5557.58|5558.18|5557.58|5557.68|5557.08|51
1721366340000|2024-07-19 05:19:00|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|7
1721366350000|2024-07-19 05:19:10|5557.8|5557.2|5557.93|5557.33|5557.93|5557.33|5557.8|5557.2|25
1721366360000|2024-07-19 05:19:20|||||||||5
1721366370000|2024-07-19 05:19:30|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|6
1721366380000|2024-07-19 05:19:40|||||||||4
1721366390000|2024-07-19 05:19:50|5557.8|5557.2|5557.68|5557.08|5557.8|5557.2|5557.68|5557.08|10
1721366400000|2024-07-19 05:20:00|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|4
1721366410000|2024-07-19 05:20:10|5557.68|5557.08|5557.93|5557.33|5557.93|5557.33|5557.68|5557.08|17
1721366420000|2024-07-19 05:20:20|||||||||17
1721366430000|2024-07-19 05:20:30|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|19
1721366440000|2024-07-19 05:20:40|5558.43|5557.83|5558.43|5557.83|5558.43|5557.83|5558.43|5557.83|31
1721366450000|2024-07-19 05:20:50|||||||||19
1721366460000|2024-07-19 05:21:00|||||||||15
1721366470000|2024-07-19 05:21:10|5558.55|5557.95|5558.43|5557.83|5558.68|5558.08|5558.43|5557.83|31
1721366480000|2024-07-19 05:21:20|5558.55|5557.95|5558.68|5558.08|5558.68|5558.08|5558.55|5557.95|30
1721366490000|2024-07-19 05:21:30|||||||||14
1721366500000|2024-07-19 05:21:40|5558.8|5558.2|5559.18|5558.58|5559.18|5558.58|5558.8|5558.2|55
1721366510000|2024-07-19 05:21:50|||||||||11
1721366520000|2024-07-19 05:22:00|||||||||15
1721366530000|2024-07-19 05:22:10|||||||||17
1721366540000|2024-07-19 05:22:20|5558.93|5558.33|5558.93|5558.33|5558.93|5558.33|5558.93|5558.33|103
1721366550000|2024-07-19 05:22:30|5559.18|5558.58|5558.93|5558.33|5559.18|5558.58|5558.93|5558.33|40
1721366570000|2024-07-19 05:22:50|||||||||8
1721366580000|2024-07-19 05:23:00|||||||||7
1721366590000|2024-07-19 05:23:10|5559.18|5558.58|5559.18|5558.58|5559.18|5558.58|5559.18|5558.58|18
1721366600000|2024-07-19 05:23:20|5559.43|5558.83|5559.43|5558.83|5559.43|5558.83|5559.43|5558.83|42
1721366610000|2024-07-19 05:23:30|5559.18|5558.58|5558.93|5558.33|5559.18|5558.58|5558.93|5558.33|33
1721366620000|2024-07-19 05:23:40|5558.8|5558.2|5558.68|5558.08|5558.8|5558.2|5558.68|5558.08|12
1721366630000|2024-07-19 05:23:50|5558.43|5557.83|5558.43|5557.83|5558.43|5557.83|5558.43|5557.83|3
1721366640000|2024-07-19 05:24:00|5558.3|5557.7|5558.18|5557.58|5558.3|5557.7|5558.18|5557.58|28
1721366650000|2024-07-19 05:24:10|||||||||2
1721366660000|2024-07-19 05:24:20|5558.3|5557.7|5558.18|5557.58|5558.3|5557.7|5558.18|5557.58|19
1721366670000|2024-07-19 05:24:30|5557.93|5557.33|5558.18|5557.58|5558.18|5557.58|5557.93|5557.33|13
1721366680000|2024-07-19 05:24:40|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5
1721366690000|2024-07-19 05:24:50|||||||||1
1721366700000|2024-07-19 05:25:00|||||||||26
1721366710000|2024-07-19 05:25:10|||||||||2
1721366720000|2024-07-19 05:25:20|5558.05|5557.45|5557.93|5557.33|5558.18|5557.58|5557.93|5557.33|4
1721366740000|2024-07-19 05:25:40|||||||||7
1721366750000|2024-07-19 05:25:50|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|28
1721366760000|2024-07-19 05:26:00|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|14
1721366780000|2024-07-19 05:26:20|5557.3|5556.7|5557.18|5556.58|5557.3|5556.7|5557.05|5556.45|61
1721366790000|2024-07-19 05:26:30|5557.05|5556.45|5557.05|5556.45|5557.18|5556.58|5556.93|5556.33|29
1721366800000|2024-07-19 05:26:40|5557.18|5556.58|5556.93|5556.33|5557.18|5556.58|5556.93|5556.33|6
1721366810000|2024-07-19 05:26:50|5556.8|5556.2|5556.43|5555.83|5556.8|5556.2|5556.43|5555.83|17
1721366820000|2024-07-19 05:27:00|||||||||6
1721366830000|2024-07-19 05:27:10|5556.68|5556.08|5556.68|5556.08|5556.68|5556.08|5556.68|5556.08|14
1721366840000|2024-07-19 05:27:20|||||||||1
1721366850000|2024-07-19 05:27:30|5556.93|5556.33|5557.18|5556.58|5557.18|5556.58|5556.93|5556.33|7
1721366870000|2024-07-19 05:27:50|||||||||1
1721366880000|2024-07-19 05:28:00|||||||||14
1721366890000|2024-07-19 05:28:10|5557.43|5556.83|5557.18|5556.58|5557.43|5556.83|5557.18|5556.58|8
1721366910000|2024-07-19 05:28:30|||||||||1
1721366920000|2024-07-19 05:28:40|||||||||15
1721366930000|2024-07-19 05:28:50|||||||||1
1721366940000|2024-07-19 05:29:00|5557.3|5556.7|5557.43|5556.83|5557.43|5556.83|5557.3|5556.7|7
1721366950000|2024-07-19 05:29:10|||||||||1
1721366960000|2024-07-19 05:29:20|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|5557.43|5556.83|15
1721366990000|2024-07-19 05:29:50|5557.8|5557.2|5557.8|5557.2|5557.8|5557.2|5557.8|5557.2|8
1721367000000|2024-07-19 05:30:00|5557.93|5557.33|5557.8|5557.2|5557.93|5557.33|5557.68|5557.08|10
1721367010000|2024-07-19 05:30:10|5557.68|5557.08|5557.68|5557.08|5557.8|5557.2|5557.68|5557.08|1
1721367030000|2024-07-19 05:30:30|5557.93|5557.33|5557.68|5557.08|5557.93|5557.33|5557.68|5557.08|7
1721367040000|2024-07-19 05:30:40|||||||||1
1721367060000|2024-07-19 05:31:00|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|32
1721367070000|2024-07-19 05:31:10|||||||||1
1721367090000|2024-07-19 05:31:30|||||||||8
1721367110000|2024-07-19 05:31:50|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|28
1721367120000|2024-07-19 05:32:00|||||||||39
1721367140000|2024-07-19 05:32:20|||||||||4
1721367160000|2024-07-19 05:32:40|||||||||17
1721367180000|2024-07-19 05:33:00|5557.93|5557.33|5558.18|5557.58|5558.18|5557.58|5557.93|5557.33|49
1721367190000|2024-07-19 05:33:10|5558.43|5557.83|5558.43|5557.83|5558.43|5557.83|5558.43|5557.83|2
1721367200000|2024-07-19 05:33:20|5558.55|5557.95|5558.68|5558.08|5558.68|5558.08|5558.55|5557.95|23
1721367210000|2024-07-19 05:33:30|5558.43|5557.83|5558.43|5557.83|5558.43|5557.83|5558.43|5557.83|9
1721367230000|2024-07-19 05:33:50|5558.55|5557.95|5558.55|5557.95|5558.55|5557.95|5558.55|5557.95|2
1721367240000|2024-07-19 05:34:00|5558.43|5557.83|5558.43|5557.83|5558.55|5557.95|5558.43|5557.83|2
1721367260000|2024-07-19 05:34:20|5558.68|5558.08|5558.55|5557.95|5558.68|5558.08|5558.43|5557.83|11
1721367270000|2024-07-19 05:34:30|5558.68|5558.08|5558.68|5558.08|5558.68|5558.08|5558.68|5558.08|0
1721367290000|2024-07-19 05:34:50|5558.55|5557.95|5558.68|5558.08|5558.68|5558.08|5558.43|5557.83|6
1721367300000|2024-07-19 05:35:00|5558.55|5557.95|5558.55|5557.95|5558.55|5557.95|5558.55|5557.95|0
1721367310000|2024-07-19 05:35:10|5558.68|5558.08|5558.68|5558.08|5558.68|5558.08|5558.55|5557.95|1
1721367330000|2024-07-19 05:35:30|5558.43|5557.83|5558.43|5557.83|5558.43|5557.83|5558.43|5557.83|7
1721367340000|2024-07-19 05:35:40|||||||||20
1721367350000|2024-07-19 05:35:50|||||||||1
1721367360000|2024-07-19 05:36:00|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|5
1721367380000|2024-07-19 05:36:20|5558.43|5557.83|5558.18|5557.58|5558.43|5557.83|5558.18|5557.58|11
1721367390000|2024-07-19 05:36:30|5558.43|5557.83|5558.43|5557.83|5558.43|5557.83|5558.43|5557.83|2
1721367400000|2024-07-19 05:36:40|||||||||3
1721367420000|2024-07-19 05:37:00|||||||||10
1721367430000|2024-07-19 05:37:10|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|7
1721367440000|2024-07-19 05:37:20|||||||||1
1721367450000|2024-07-19 05:37:30|5558.43|5557.83|5558.43|5557.83|5558.43|5557.83|5558.43|5557.83|14
1721367480000|2024-07-19 05:38:00|5558.68|5558.08|5558.68|5558.08|5558.68|5558.08|5558.68|5558.08|11
1721367490000|2024-07-19 05:38:10|||||||||1
1721367500000|2024-07-19 05:38:20|||||||||1
1721367510000|2024-07-19 05:38:30|||||||||1
1721367520000|2024-07-19 05:38:40|5558.93|5558.33|5558.93|5558.33|5558.93|5558.33|5558.93|5558.33|16
1721367540000|2024-07-19 05:39:00|||||||||1
1721367570000|2024-07-19 05:39:30|5559.05|5558.45|5558.93|5558.33|5559.05|5558.45|5558.93|5558.33|10
1721367580000|2024-07-19 05:39:40|||||||||6
1721367590000|2024-07-19 05:39:50|||||||||1
1721367610000|2024-07-19 05:40:10|||||||||1
1721367660000|2024-07-19 05:41:00|||||||||1
1721367670000|2024-07-19 05:41:10|||||||||2
1721367680000|2024-07-19 05:41:20|||||||||18
1721367690000|2024-07-19 05:41:30|5558.68|5558.08|5558.68|5558.08|5558.68|5558.08|5558.55|5557.95|31
1721367710000|2024-07-19 05:41:50|5558.55|5557.95|5558.43|5557.83|5558.55|5557.95|5558.43|5557.83|5
1721367720000|2024-07-19 05:42:00|5558.68|5558.08|5558.68|5558.08|5558.68|5558.08|5558.68|5558.08|8
1721367740000|2024-07-19 05:42:20|||||||||17
1721367750000|2024-07-19 05:42:30|5558.55|5557.95|5558.68|5558.08|5558.68|5558.08|5558.43|5557.83|5
1721367760000|2024-07-19 05:42:40|||||||||1
1721367780000|2024-07-19 05:43:00|5558.8|5558.2|5558.8|5558.2|5558.8|5558.2|5558.8|5558.2|1
1721367790000|2024-07-19 05:43:10|5558.68|5558.08|5558.68|5558.08|5558.68|5558.08|5558.68|5558.08|1
1721367800000|2024-07-19 05:43:20|||||||||1
1721367830000|2024-07-19 05:43:50|||||||||5
1721367840000|2024-07-19 05:44:00|||||||||5
1721367850000|2024-07-19 05:44:10|5558.43|5557.83|5558.68|5558.08|5558.68|5558.08|5558.43|5557.83|14
1721367860000|2024-07-19 05:44:20|5558.43|5557.83|5558.43|5557.83|5558.43|5557.83|5558.43|5557.83|8
1721367880000|2024-07-19 05:44:40|5558.68|5558.08|5558.68|5558.08|5558.68|5558.08|5558.68|5558.08|7
1721367890000|2024-07-19 05:44:50|5558.43|5557.83|5558.68|5558.08|5558.68|5558.08|5558.43|5557.83|10
1721367900000|2024-07-19 05:45:00|5558.43|5557.83|5558.68|5558.08|5558.68|5558.08|5558.43|5557.83|15
1721367910000|2024-07-19 05:45:10|5558.55|5557.95|5558.68|5558.08|5558.68|5558.08|5558.55|5557.95|9
1721367920000|2024-07-19 05:45:20|5558.43|5557.83|5558.68|5558.08|5558.68|5558.08|5558.43|5557.83|8
1721367970000|2024-07-19 05:46:10|5558.43|5557.83|5558.18|5557.58|5558.43|5557.83|5558.18|5557.58|30
1721367980000|2024-07-19 05:46:20|||||||||1
1721367990000|2024-07-19 05:46:30|||||||||10
1721368010000|2024-07-19 05:46:50|||||||||5
1721368020000|2024-07-19 05:47:00|5558.43|5557.83|5558.43|5557.83|5558.43|5557.83|5558.18|5557.58|12
1721368030000|2024-07-19 05:47:10|||||||||1
1721368040000|2024-07-19 05:47:20|5558.3|5557.7|5558.3|5557.7|5558.43|5557.83|5558.3|5557.7|6
1721368050000|2024-07-19 05:47:30|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|0
1721368060000|2024-07-19 05:47:40|5558.3|5557.7|5558.43|5557.83|5558.43|5557.83|5558.3|5557.7|1
1721368090000|2024-07-19 05:48:10|5558.68|5558.08|5558.68|5558.08|5558.68|5558.08|5558.68|5558.08|5
1721368160000|2024-07-19 05:49:20|||||||||2
1721368170000|2024-07-19 05:49:30|||||||||12
1721368180000|2024-07-19 05:49:40|5558.8|5558.2|5558.68|5558.08|5558.8|5558.2|5558.68|5558.08|16
1721368200000|2024-07-19 05:50:00|5558.8|5558.2|5558.68|5558.08|5558.8|5558.2|5558.68|5558.08|2
1721368210000|2024-07-19 05:50:10|5558.55|5557.95|5558.68|5558.08|5558.68|5558.08|5558.55|5557.95|26
1721368220000|2024-07-19 05:50:20|||||||||6
1721368230000|2024-07-19 05:50:30|||||||||1
1721368240000|2024-07-19 05:50:40|5558.93|5558.33|5558.93|5558.33|5558.93|5558.33|5558.93|5558.33|2
1721368260000|2024-07-19 05:51:00|||||||||6
1721368270000|2024-07-19 05:51:10|5559.05|5558.45|5559.18|5558.58|5559.18|5558.58|5558.93|5558.33|16
1721368280000|2024-07-19 05:51:20|||||||||1
1721368300000|2024-07-19 05:51:40|||||||||1
1721368310000|2024-07-19 05:51:50|||||||||3
1721368320000|2024-07-19 05:52:00|5559.43|5558.83|5559.43|5558.83|5559.43|5558.83|5559.43|5558.83|26
1721368330000|2024-07-19 05:52:10|||||||||1
1721368340000|2024-07-19 05:52:20|||||||||6
1721368350000|2024-07-19 05:52:30|||||||||1
1721368360000|2024-07-19 05:52:40|||||||||7
1721368370000|2024-07-19 05:52:50|5559.18|5558.58|5559.18|5558.58|5559.18|5558.58|5559.18|5558.58|10
1721368380000|2024-07-19 05:53:00|||||||||15
1721368390000|2024-07-19 05:53:10|||||||||2
1721368400000|2024-07-19 05:53:20|||||||||50
1721368410000|2024-07-19 05:53:30|5559.05|5558.45|5559.18|5558.58|5559.18|5558.58|5559.05|5558.45|7
1721368420000|2024-07-19 05:53:40|||||||||1
1721368430000|2024-07-19 05:53:50|5558.93|5558.33|5558.93|5558.33|5558.93|5558.33|5558.93|5558.33|6
1721368440000|2024-07-19 05:54:00|5559.18|5558.58|5559.18|5558.58|5559.18|5558.58|5559.18|5558.58|16
1721368470000|2024-07-19 05:54:30|||||||||1
1721368480000|2024-07-19 05:54:40|5559.3|5558.7|5559.18|5558.58|5559.3|5558.7|5559.18|5558.58|9
1721368500000|2024-07-19 05:55:00|||||||||1
1721368510000|2024-07-19 05:55:10|5559.3|5558.7|5559.43|5558.83|5559.43|5558.83|5559.3|5558.7|4
1721368520000|2024-07-19 05:55:20|||||||||27
1721368530000|2024-07-19 05:55:30|||||||||2
1721368540000|2024-07-19 05:55:40|||||||||2
1721368550000|2024-07-19 05:55:50|||||||||4
1721368560000|2024-07-19 05:56:00|||||||||1
1721368570000|2024-07-19 05:56:10|||||||||7
1721368580000|2024-07-19 05:56:20|||||||||13
1721368590000|2024-07-19 05:56:30|||||||||5
1721368600000|2024-07-19 05:56:40|||||||||1
1721368610000|2024-07-19 05:56:50|5559.55|5558.95|5559.43|5558.83|5559.68|5559.08|5559.43|5558.83|22
1721368620000|2024-07-19 05:57:00|5559.55|5558.95|5559.55|5558.95|5559.55|5558.95|5559.55|5558.95|9
1721368630000|2024-07-19 05:57:10|5559.43|5558.83|5559.43|5558.83|5559.43|5558.83|5559.43|5558.83|1
1721368640000|2024-07-19 05:57:20|5559.68|5559.08|5559.43|5558.83|5559.68|5559.08|5559.43|5558.83|13
1721368650000|2024-07-19 05:57:30|5559.55|5558.95|5559.18|5558.58|5559.55|5558.95|5559.18|5558.58|18
1721368670000|2024-07-19 05:57:50|||||||||40
1721368700000|2024-07-19 05:58:20|||||||||1
1721368710000|2024-07-19 05:58:30|5559.43|5558.83|5559.43|5558.83|5559.43|5558.83|5559.43|5558.83|10
1721368720000|2024-07-19 05:58:40|5559.18|5558.58|5559.18|5558.58|5559.18|5558.58|5559.18|5558.58|5
1721368730000|2024-07-19 05:58:50|||||||||1
1721368740000|2024-07-19 05:59:00|||||||||3
1721368750000|2024-07-19 05:59:10|5559.43|5558.83|5559.43|5558.83|5559.43|5558.83|5559.43|5558.83|4
1721368760000|2024-07-19 05:59:20|||||||||1
1721368770000|2024-07-19 05:59:30|5559.68|5559.08|5559.55|5558.95|5559.68|5559.08|5559.43|5558.83|17
1721368780000|2024-07-19 05:59:40|5559.68|5559.08|5559.93|5559.33|5559.93|5559.33|5559.68|5559.08|15
1721368790000|2024-07-19 05:59:50|||||||||9
1721368800000|2024-07-19 06:00:00|5559.68|5559.08|5559.43|5558.83|5559.68|5559.08|5559.3|5558.7|78
1721368810000|2024-07-19 06:00:10|5559.55|5558.95|5559.68|5559.08|5559.68|5559.08|5559.43|5558.83|19
1721368820000|2024-07-19 06:00:20|5559.93|5559.33|5559.68|5559.08|5559.93|5559.33|5559.68|5559.08|18
1721368830000|2024-07-19 06:00:30|5559.55|5558.95|5559.68|5559.08|5559.68|5559.08|5559.55|5558.95|16
1721368840000|2024-07-19 06:00:40|5559.93|5559.33|5559.93|5559.33|5559.93|5559.33|5559.93|5559.33|13
1721368850000|2024-07-19 06:00:50|||||||||1
1721368860000|2024-07-19 06:01:00|5559.68|5559.08|5559.93|5559.33|5559.93|5559.33|5559.68|5559.08|44
1721368870000|2024-07-19 06:01:10|||||||||10
1721368880000|2024-07-19 06:01:20|||||||||27
1721368890000|2024-07-19 06:01:30|5560.18|5559.58|5560.18|5559.58|5560.18|5559.58|5560.18|5559.58|8
1721368900000|2024-07-19 06:01:40|||||||||12
1721368920000|2024-07-19 06:02:00|5560.05|5559.45|5559.93|5559.33|5560.18|5559.58|5559.93|5559.33|26
1721368930000|2024-07-19 06:02:10|5559.68|5559.08|5559.93|5559.33|5559.93|5559.33|5559.68|5559.08|17
1721368950000|2024-07-19 06:02:30|5559.68|5559.08|5559.43|5558.83|5559.68|5559.08|5559.43|5558.83|51
1721368960000|2024-07-19 06:02:40|5559.55|5558.95|5559.68|5559.08|5559.68|5559.08|5559.55|5558.95|1
1721368970000|2024-07-19 06:02:50|5559.43|5558.83|5559.43|5558.83|5559.43|5558.83|5559.43|5558.83|9
1721368980000|2024-07-19 06:03:00|||||||||1
1721368990000|2024-07-19 06:03:10|5559.68|5559.08|5559.93|5559.33|5559.93|5559.33|5559.68|5559.08|32
1721369000000|2024-07-19 06:03:20|5559.68|5559.08|5559.68|5559.08|5559.8|5559.2|5559.68|5559.08|15
1721369010000|2024-07-19 06:03:30|5559.93|5559.33|5560.18|5559.58|5560.18|5559.58|5559.93|5559.33|32
1721369020000|2024-07-19 06:03:40|5560.05|5559.45|5559.93|5559.33|5560.18|5559.58|5559.93|5559.33|12
1721369030000|2024-07-19 06:03:50|5559.8|5559.2|5559.68|5559.08|5559.93|5559.33|5559.68|5559.08|8
1721369040000|2024-07-19 06:04:00|5559.8|5559.2|5559.68|5559.08|5559.8|5559.2|5559.68|5559.08|12
1721369050000|2024-07-19 06:04:10|5559.93|5559.33|5559.93|5559.33|5559.93|5559.33|5559.93|5559.33|14
1721369060000|2024-07-19 06:04:20|5559.68|5559.08|5559.68|5559.08|5559.68|5559.08|5559.68|5559.08|13
1721369070000|2024-07-19 06:04:30|5559.55|5558.95|5559.68|5559.08|5559.68|5559.08|5559.43|5558.83|9
1721369080000|2024-07-19 06:04:40|5559.43|5558.83|5559.68|5559.08|5559.68|5559.08|5559.43|5558.83|17
1721369090000|2024-07-19 06:04:50|5559.55|5558.95|5559.43|5558.83|5559.68|5559.08|5559.43|5558.83|8
1721369100000|2024-07-19 06:05:00|5559.55|5558.95|5559.68|5559.08|5559.68|5559.08|5559.43|5558.83|6
1721369120000|2024-07-19 06:05:20|5559.8|5559.2|5559.68|5559.08|5559.93|5559.33|5559.68|5559.08|24
1721369130000|2024-07-19 06:05:30|5559.43|5558.83|5559.68|5559.08|5559.68|5559.08|5559.43|5558.83|15
1721369140000|2024-07-19 06:05:40|5559.43|5558.83|5559.68|5559.08|5559.68|5559.08|5559.43|5558.83|9
1721369150000|2024-07-19 06:05:50|5559.55|5558.95|5559.43|5558.83|5559.55|5558.95|5559.43|5558.83|4
1721369160000|2024-07-19 06:06:00|5559.55|5558.95|5559.68|5559.08|5559.68|5559.08|5559.55|5558.95|5
1721369170000|2024-07-19 06:06:10|5559.93|5559.33|5559.93|5559.33|5559.93|5559.33|5559.93|5559.33|14
1721369180000|2024-07-19 06:06:20|5560.05|5559.45|5559.93|5559.33|5560.18|5559.58|5559.93|5559.33|36
1721369190000|2024-07-19 06:06:30|||||||||12
1721369200000|2024-07-19 06:06:40|||||||||1
1721369210000|2024-07-19 06:06:50|5560.18|5559.58|5560.18|5559.58|5560.18|5559.58|5560.18|5559.58|11
1721369220000|2024-07-19 06:07:00|5560.43|5559.83|5560.43|5559.83|5560.43|5559.83|5560.43|5559.83|45
1721369230000|2024-07-19 06:07:10|5560.68|5560.08|5560.68|5560.08|5560.68|5560.08|5560.68|5560.08|90
1721369240000|2024-07-19 06:07:20|5560.93|5560.33|5560.68|5560.08|5560.93|5560.33|5560.68|5560.08|46
1721369250000|2024-07-19 06:07:30|||||||||1
1721369260000|2024-07-19 06:07:40|5560.8|5560.2|5560.93|5560.33|5560.93|5560.33|5560.68|5560.08|22
1721369270000|2024-07-19 06:07:50|5561.05|5560.45|5561.18|5560.58|5561.18|5560.58|5561.05|5560.45|18
1721369280000|2024-07-19 06:08:00|5560.93|5560.33|5560.93|5560.33|5560.93|5560.33|5560.93|5560.33|4
1721369290000|2024-07-19 06:08:10|||||||||15
1721369300000|2024-07-19 06:08:20|5561.05|5560.45|5561.18|5560.58|5561.18|5560.58|5561.05|5560.45|11
1721369310000|2024-07-19 06:08:30|||||||||1
1721369320000|2024-07-19 06:08:40|5560.93|5560.33|5561.18|5560.58|5561.18|5560.58|5560.93|5560.33|18
1721369330000|2024-07-19 06:08:50|5561.43|5560.83|5561.43|5560.83|5561.43|5560.83|5561.43|5560.83|72
1721369340000|2024-07-19 06:09:00|5561.3|5560.7|5561.43|5560.83|5561.43|5560.83|5561.3|5560.7|11
1721369350000|2024-07-19 06:09:10|5561.68|5561.08|5561.43|5560.83|5561.68|5561.08|5561.43|5560.83|24
1721369360000|2024-07-19 06:09:20|||||||||5
1721369370000|2024-07-19 06:09:30|||||||||3
1721369380000|2024-07-19 06:09:40|5561.68|5561.08|5561.68|5561.08|5561.68|5561.08|5561.68|5561.08|13
1721369390000|2024-07-19 06:09:50|||||||||1
1721369400000|2024-07-19 06:10:00|5561.43|5560.83|5561.3|5560.7|5561.43|5560.83|5561.3|5560.7|66
1721369410000|2024-07-19 06:10:10|5561.43|5560.83|5561.68|5561.08|5561.68|5561.08|5561.3|5560.7|43
1721369420000|2024-07-19 06:10:20|||||||||4
1721369430000|2024-07-19 06:10:30|5561.55|5560.95|5561.55|5560.95|5561.55|5560.95|5561.43|5560.83|27
1721369440000|2024-07-19 06:10:40|5561.68|5561.08|5561.43|5560.83|5561.68|5561.08|5561.43|5560.83|7
1721369450000|2024-07-19 06:10:50|5561.68|5561.08|5561.68|5561.08|5561.68|5561.08|5561.55|5560.95|50
1721369460000|2024-07-19 06:11:00|5561.55|5560.95|5561.43|5560.83|5561.55|5560.95|5561.43|5560.83|10
1721369470000|2024-07-19 06:11:10|||||||||16
1721369480000|2024-07-19 06:11:20|5561.18|5560.58|5561.18|5560.58|5561.18|5560.58|5561.18|5560.58|7
1721369500000|2024-07-19 06:11:40|||||||||18
1721369510000|2024-07-19 06:11:50|5560.93|5560.33|5560.68|5560.08|5560.93|5560.33|5560.68|5560.08|33
1721369520000|2024-07-19 06:12:00|||||||||7
1721369530000|2024-07-19 06:12:10|||||||||1
1721369540000|2024-07-19 06:12:20|5560.93|5560.33|5560.93|5560.33|5560.93|5560.33|5560.93|5560.33|28
1721369550000|2024-07-19 06:12:30|||||||||7
1721369560000|2024-07-19 06:12:40|||||||||10
1721369570000|2024-07-19 06:12:50|||||||||5
1721369580000|2024-07-19 06:13:00|5560.68|5560.08|5560.68|5560.08|5560.68|5560.08|5560.68|5560.08|23
1721369590000|2024-07-19 06:13:10|5560.8|5560.2|5560.93|5560.33|5560.93|5560.33|5560.8|5560.2|8
1721369600000|2024-07-19 06:13:20|||||||||3
1721369610000|2024-07-19 06:13:30|5561.18|5560.58|5561.18|5560.58|5561.18|5560.58|5561.18|5560.58|6
1721369630000|2024-07-19 06:13:50|5561.05|5560.45|5561.18|5560.58|5561.18|5560.58|5561.05|5560.45|22
1721369640000|2024-07-19 06:14:00|5560.93|5560.33|5561.18|5560.58|5561.18|5560.58|5560.93|5560.33|24
1721369650000|2024-07-19 06:14:10|5560.93|5560.33|5561.18|5560.58|5561.18|5560.58|5560.93|5560.33|16
1721369660000|2024-07-19 06:14:20|||||||||1
1721369670000|2024-07-19 06:14:30|5560.93|5560.33|5560.93|5560.33|5560.93|5560.33|5560.93|5560.33|10
1721369680000|2024-07-19 06:14:40|5561.18|5560.58|5561.18|5560.58|5561.18|5560.58|5561.18|5560.58|10
1721369690000|2024-07-19 06:14:50|5560.93|5560.33|5561.18|5560.58|5561.18|5560.58|5560.93|5560.33|10
1721369700000|2024-07-19 06:15:00|5561.05|5560.45|5561.18|5560.58|5561.3|5560.7|5560.93|5560.33|17
1721369710000|2024-07-19 06:15:10|5561.05|5560.45|5560.93|5560.33|5561.05|5560.45|5560.93|5560.33|8
1721369720000|2024-07-19 06:15:20|||||||||28
1721369740000|2024-07-19 06:15:40|5561.18|5560.58|5560.93|5560.33|5561.18|5560.58|5560.93|5560.33|12
1721369750000|2024-07-19 06:15:50|||||||||1
1721369760000|2024-07-19 06:16:00|5561.05|5560.45|5560.93|5560.33|5561.05|5560.45|5560.93|5560.33|5
1721369770000|2024-07-19 06:16:10|5560.68|5560.08|5560.68|5560.08|5560.68|5560.08|5560.68|5560.08|36
1721369780000|2024-07-19 06:16:20|5560.93|5560.33|5560.93|5560.33|5560.93|5560.33|5560.93|5560.33|8
1721369790000|2024-07-19 06:16:30|||||||||12
1721369800000|2024-07-19 06:16:40|||||||||5
1721369810000|2024-07-19 06:16:50|||||||||9
1721369820000|2024-07-19 06:17:00|5561.18|5560.58|5560.93|5560.33|5561.18|5560.58|5560.93|5560.33|72
1721369830000|2024-07-19 06:17:10|5561.18|5560.58|5561.18|5560.58|5561.18|5560.58|5561.18|5560.58|47
1721369840000|2024-07-19 06:17:20|5560.93|5560.33|5560.93|5560.33|5560.93|5560.33|5560.93|5560.33|35
1721369850000|2024-07-19 06:17:30|5560.68|5560.08|5560.68|5560.08|5560.68|5560.08|5560.68|5560.08|26
1721369860000|2024-07-19 06:17:40|||||||||26
1721369870000|2024-07-19 06:17:50|5560.43|5559.83|5560.18|5559.58|5560.43|5559.83|5560.18|5559.58|35
1721369880000|2024-07-19 06:18:00|5560.3|5559.7|5560.18|5559.58|5560.43|5559.83|5560.18|5559.58|18
1721369900000|2024-07-19 06:18:20|5560.05|5559.45|5560.05|5559.45|5560.05|5559.45|5559.93|5559.33|14
1721369910000|2024-07-19 06:18:30|5559.93|5559.33|5559.93|5559.33|5560.18|5559.58|5559.93|5559.33|2
1721369920000|2024-07-19 06:18:40|5560.05|5559.45|5560.43|5559.83|5560.43|5559.83|5560.05|5559.45|23
1721369930000|2024-07-19 06:18:50|5560.55|5559.95|5560.68|5560.08|5560.68|5560.08|5560.55|5559.95|8
1721369940000|2024-07-19 06:19:00|||||||||4
1721369950000|2024-07-19 06:19:10|5560.43|5559.83|5560.43|5559.83|5560.43|5559.83|5560.3|5559.7|20
1721369960000|2024-07-19 06:19:20|5560.68|5560.08|5560.68|5560.08|5560.68|5560.08|5560.68|5560.08|6
1721369970000|2024-07-19 06:19:30|||||||||1
1721369980000|2024-07-19 06:19:40|||||||||4
1721369990000|2024-07-19 06:19:50|||||||||7
1721370010000|2024-07-19 06:20:10|||||||||1
1721370020000|2024-07-19 06:20:20|5560.43|5559.83|5560.55|5559.95|5560.55|5559.95|5560.43|5559.83|10
1721370030000|2024-07-19 06:20:30|5560.43|5559.83|5560.43|5559.83|5560.68|5560.08|5560.43|5559.83|10
1721370040000|2024-07-19 06:20:40|||||||||1
1721370050000|2024-07-19 06:20:50|||||||||14
1721370060000|2024-07-19 06:21:00|5560.3|5559.7|5560.18|5559.58|5560.43|5559.83|5560.18|5559.58|27
1721370080000|2024-07-19 06:21:20|||||||||14
1721370100000|2024-07-19 06:21:40|||||||||3
1721370110000|2024-07-19 06:21:50|5560.43|5559.83|5560.43|5559.83|5560.43|5559.83|5560.43|5559.83|23
1721370120000|2024-07-19 06:22:00|||||||||27
1721370140000|2024-07-19 06:22:20|||||||||10
1721370150000|2024-07-19 06:22:30|5560.68|5560.08|5560.55|5559.95|5560.68|5560.08|5560.55|5559.95|19
1721370160000|2024-07-19 06:22:40|5560.68|5560.08|5560.93|5560.33|5560.93|5560.33|5560.68|5560.08|4
1721370170000|2024-07-19 06:22:50|5560.68|5560.08|5560.8|5560.2|5560.8|5560.2|5560.68|5560.08|22
1721370180000|2024-07-19 06:23:00|5560.68|5560.08|5560.68|5560.08|5560.93|5560.33|5560.68|5560.08|11
1721370190000|2024-07-19 06:23:10|||||||||1
1721370200000|2024-07-19 06:23:20|5560.93|5560.33|5560.93|5560.33|5560.93|5560.33|5560.93|5560.33|10
1721370210000|2024-07-19 06:23:30|5561.18|5560.58|5561.18|5560.58|5561.18|5560.58|5561.18|5560.58|26
1721370220000|2024-07-19 06:23:40|5561.05|5560.45|5561.05|5560.45|5561.05|5560.45|5560.93|5560.33|14
1721370230000|2024-07-19 06:23:50|5560.93|5560.33|5560.68|5560.08|5560.93|5560.33|5560.68|5560.08|26
1721370240000|2024-07-19 06:24:00|5560.93|5560.33|5560.93|5560.33|5560.93|5560.33|5560.68|5560.08|14
1721370250000|2024-07-19 06:24:10|5560.68|5560.08|5560.68|5560.08|5560.68|5560.08|5560.68|5560.08|5
1721370260000|2024-07-19 06:24:20|5560.43|5559.83|5560.43|5559.83|5560.43|5559.83|5560.43|5559.83|7
1721370270000|2024-07-19 06:24:30|5560.55|5559.95|5560.43|5559.83|5560.55|5559.95|5560.43|5559.83|10
1721370280000|2024-07-19 06:24:40|5560.68|5560.08|5560.68|5560.08|5560.68|5560.08|5560.68|5560.08|6
1721370310000|2024-07-19 06:25:10|||||||||10
1721370320000|2024-07-19 06:25:20|5560.55|5559.95|5560.43|5559.83|5560.55|5559.95|5560.43|5559.83|9
1721370330000|2024-07-19 06:25:30|||||||||2
1721370340000|2024-07-19 06:25:40|||||||||3
1721370360000|2024-07-19 06:26:00|5560.68|5560.08|5560.68|5560.08|5560.68|5560.08|5560.55|5559.95|41
1721370370000|2024-07-19 06:26:10|5560.43|5559.83|5560.43|5559.83|5560.68|5560.08|5560.43|5559.83|22
1721370380000|2024-07-19 06:26:20|||||||||2
1721370390000|2024-07-19 06:26:30|5560.18|5559.58|5560.18|5559.58|5560.18|5559.58|5559.93|5559.33|45
1721370400000|2024-07-19 06:26:40|5559.93|5559.33|5560.05|5559.45|5560.05|5559.45|5559.93|5559.33|7
1721370410000|2024-07-19 06:26:50|5559.93|5559.33|5560.18|5559.58|5560.18|5559.58|5559.93|5559.33|6
1721370420000|2024-07-19 06:27:00|5560.43|5559.83|5560.43|5559.83|5560.43|5559.83|5560.43|5559.83|48
1721370430000|2024-07-19 06:27:10|5560.18|5559.58|5560.18|5559.58|5560.18|5559.58|5560.18|5559.58|14
1721370440000|2024-07-19 06:27:20|5560.43|5559.83|5560.43|5559.83|5560.43|5559.83|5560.43|5559.83|17
1721370450000|2024-07-19 06:27:30|||||||||4
1721370460000|2024-07-19 06:27:40|||||||||3
1721370470000|2024-07-19 06:27:50|||||||||4
1721370480000|2024-07-19 06:28:00|||||||||9
1721370490000|2024-07-19 06:28:10|||||||||3
1721370500000|2024-07-19 06:28:20|||||||||47
1721370510000|2024-07-19 06:28:30|||||||||4
1721370520000|2024-07-19 06:28:40|5560.68|5560.08|5560.68|5560.08|5560.68|5560.08|5560.68|5560.08|30
1721370530000|2024-07-19 06:28:50|5560.55|5559.95|5560.68|5560.08|5560.68|5560.08|5560.43|5559.83|20
1721370540000|2024-07-19 06:29:00|||||||||1
1721370550000|2024-07-19 06:29:10|||||||||3
1721370560000|2024-07-19 06:29:20|5560.93|5560.33|5560.93|5560.33|5560.93|5560.33|5560.93|5560.33|11
1721370570000|2024-07-19 06:29:30|||||||||4
1721370580000|2024-07-19 06:29:40|5560.8|5560.2|5560.68|5560.08|5560.93|5560.33|5560.68|5560.08|23
1721370590000|2024-07-19 06:29:50|5560.8|5560.2|5560.93|5560.33|5560.93|5560.33|5560.8|5560.2|33
1721370600000|2024-07-19 06:30:00|5561.05|5560.45|5560.93|5560.33|5561.05|5560.45|5560.93|5560.33|22
1721370610000|2024-07-19 06:30:10|||||||||9
1721370620000|2024-07-19 06:30:20|||||||||5
1721370630000|2024-07-19 06:30:30|||||||||6
1721370640000|2024-07-19 06:30:40|5560.8|5560.2|5560.68|5560.08|5560.8|5560.2|5560.68|5560.08|29
1721370650000|2024-07-19 06:30:50|5560.8|5560.2|5560.93|5560.33|5561.18|5560.58|5560.68|5560.08|95
1721370660000|2024-07-19 06:31:00|||||||||4
1721370670000|2024-07-19 06:31:10|5560.8|5560.2|5560.68|5560.08|5560.8|5560.2|5560.68|5560.08|7
1721370680000|2024-07-19 06:31:20|5560.43|5559.83|5560.43|5559.83|5560.43|5559.83|5560.43|5559.83|16
1721370690000|2024-07-19 06:31:30|5560.18|5559.58|5560.18|5559.58|5560.18|5559.58|5560.18|5559.58|48
1721370700000|2024-07-19 06:31:40|5559.93|5559.33|5559.93|5559.33|5560.05|5559.45|5559.93|5559.33|15
1721370710000|2024-07-19 06:31:50|5560.05|5559.45|5560.18|5559.58|5560.18|5559.58|5559.93|5559.33|6
1721370720000|2024-07-19 06:32:00|5560.3|5559.7|5559.93|5559.33|5560.3|5559.7|5559.93|5559.33|43
1721370730000|2024-07-19 06:32:10|5559.8|5559.2|5559.43|5558.83|5559.8|5559.2|5559.43|5558.83|41
1721370740000|2024-07-19 06:32:20|5559.68|5559.08|5559.43|5558.83|5559.68|5559.08|5559.43|5558.83|10
1721370750000|2024-07-19 06:32:30|5559.68|5559.08|5559.68|5559.08|5559.68|5559.08|5559.68|5559.08|14
1721370760000|2024-07-19 06:32:40|5559.55|5558.95|5559.55|5558.95|5559.55|5558.95|5559.55|5558.95|22
1721370770000|2024-07-19 06:32:50|5559.68|5559.08|5559.68|5559.08|5559.68|5559.08|5559.68|5559.08|0
1721370780000|2024-07-19 06:33:00|5559.43|5558.83|5559.68|5559.08|5559.68|5559.08|5559.43|5558.83|16
1721370790000|2024-07-19 06:33:10|5559.55|5558.95|5559.68|5559.08|5559.68|5559.08|5559.55|5558.95|3
1721370800000|2024-07-19 06:33:20|5559.55|5558.95|5559.68|5559.08|5559.68|5559.08|5559.55|5558.95|8
1721370810000|2024-07-19 06:33:30|5559.55|5558.95|5559.68|5559.08|5559.68|5559.08|5559.55|5558.95|28
1721370820000|2024-07-19 06:33:40|5559.43|5558.83|5559.68|5559.08|5559.93|5559.33|5559.43|5558.83|43
1721370830000|2024-07-19 06:33:50|5559.43|5558.83|5559.18|5558.58|5559.43|5558.83|5559.18|5558.58|24
1721370840000|2024-07-19 06:34:00|5558.93|5558.33|5558.93|5558.33|5558.93|5558.33|5558.93|5558.33|29
1721370850000|2024-07-19 06:34:10|||||||||32
1721370860000|2024-07-19 06:34:20|5558.68|5558.08|5558.43|5557.83|5558.68|5558.08|5558.43|5557.83|12
1721370870000|2024-07-19 06:34:30|5558.68|5558.08|5558.43|5557.83|5558.68|5558.08|5558.43|5557.83|24
1721370880000|2024-07-19 06:34:40|5558.55|5557.95|5558.68|5558.08|5558.68|5558.08|5558.43|5557.83|25
1721370890000|2024-07-19 06:34:50|5558.43|5557.83|5558.43|5557.83|5558.68|5558.08|5558.43|5557.83|6
1721370900000|2024-07-19 06:35:00|5558.55|5557.95|5558.18|5557.58|5558.55|5557.95|5558.18|5557.58|19
1721370910000|2024-07-19 06:35:10|5558.43|5557.83|5558.43|5557.83|5558.43|5557.83|5558.43|5557.83|41
1721370920000|2024-07-19 06:35:20|||||||||16
1721370930000|2024-07-19 06:35:30|5558.55|5557.95|5558.43|5557.83|5558.68|5558.08|5558.43|5557.83|41
1721370940000|2024-07-19 06:35:40|||||||||5
1721370950000|2024-07-19 06:35:50|5558.68|5558.08|5558.43|5557.83|5558.68|5558.08|5558.43|5557.83|22
1721370960000|2024-07-19 06:36:00|5558.55|5557.95|5558.68|5558.08|5558.68|5558.08|5558.43|5557.83|11
1721370970000|2024-07-19 06:36:10|5558.43|5557.83|5558.43|5557.83|5558.43|5557.83|5558.43|5557.83|4
1721370980000|2024-07-19 06:36:20|||||||||7
1721370990000|2024-07-19 06:36:30|5558.55|5557.95|5558.93|5558.33|5558.93|5558.33|5558.43|5557.83|29
1721371000000|2024-07-19 06:36:40|5559.18|5558.58|5558.93|5558.33|5559.18|5558.58|5558.93|5558.33|66
1721371010000|2024-07-19 06:36:50|5558.68|5558.08|5558.43|5557.83|5558.68|5558.08|5558.43|5557.83|27
1721371020000|2024-07-19 06:37:00|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|48
1721371030000|2024-07-19 06:37:10|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|6
1721371040000|2024-07-19 06:37:20|||||||||8
1721371050000|2024-07-19 06:37:30|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|51
1721371060000|2024-07-19 06:37:40|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.8|5557.2|65
1721371070000|2024-07-19 06:37:50|||||||||22
1721371080000|2024-07-19 06:38:00|||||||||11
1721371090000|2024-07-19 06:38:10|||||||||10
1721371100000|2024-07-19 06:38:20|5557.68|5557.08|5557.68|5557.08|5557.93|5557.33|5557.68|5557.08|22
1721371110000|2024-07-19 06:38:30|||||||||9
1721371120000|2024-07-19 06:38:40|||||||||7
1721371130000|2024-07-19 06:38:50|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|5557.18|5556.58|27
1721371140000|2024-07-19 06:39:00|5557.18|5556.58|5557.18|5556.58|5557.3|5556.7|5557.18|5556.58|18
1721371150000|2024-07-19 06:39:10|||||||||3
1721371160000|2024-07-19 06:39:20|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|20
1721371170000|2024-07-19 06:39:30|5557.3|5556.7|5557.18|5556.58|5557.3|5556.7|5557.18|5556.58|19
1721371180000|2024-07-19 06:39:40|5557.43|5556.83|5557.18|5556.58|5557.43|5556.83|5557.18|5556.58|11
1721371190000|2024-07-19 06:39:50|||||||||2
1721371200000|2024-07-19 06:40:00|||||||||35
1721371210000|2024-07-19 06:40:10|5557.05|5556.45|5557.18|5556.58|5557.18|5556.58|5557.05|5556.45|42
1721371220000|2024-07-19 06:40:20|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|5556.93|5556.33|3
1721371240000|2024-07-19 06:40:40|5556.68|5556.08|5556.68|5556.08|5556.68|5556.08|5556.43|5555.83|76
1721371250000|2024-07-19 06:40:50|5556.43|5555.83|5556.43|5555.83|5556.43|5555.83|5556.43|5555.83|3
1721371260000|2024-07-19 06:41:00|5556.68|5556.08|5556.8|5556.2|5556.8|5556.2|5556.55|5555.95|48
1721371270000|2024-07-19 06:41:10|5556.55|5555.95|5556.68|5556.08|5556.68|5556.08|5556.43|5555.83|15
1721371280000|2024-07-19 06:41:20|5556.8|5556.2|5556.93|5556.33|5556.93|5556.33|5556.8|5556.2|17
1721371290000|2024-07-19 06:41:30|5556.68|5556.08|5556.93|5556.33|5556.93|5556.33|5556.68|5556.08|9
1721371300000|2024-07-19 06:41:40|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|10
1721371310000|2024-07-19 06:41:50|5557.05|5556.45|5556.93|5556.33|5557.18|5556.58|5556.93|5556.33|24
1721371320000|2024-07-19 06:42:00|5556.68|5556.08|5556.68|5556.08|5556.68|5556.08|5556.68|5556.08|15
1721371330000|2024-07-19 06:42:10|||||||||19
1721371340000|2024-07-19 06:42:20|||||||||2
1721371350000|2024-07-19 06:42:30|||||||||2
1721371360000|2024-07-19 06:42:40|5556.43|5555.83|5556.43|5555.83|5556.43|5555.83|5556.43|5555.83|32
1721371370000|2024-07-19 06:42:50|5556.55|5555.95|5556.68|5556.08|5556.68|5556.08|5556.43|5555.83|16
1721371380000|2024-07-19 06:43:00|5556.43|5555.83|5556.43|5555.83|5556.43|5555.83|5556.43|5555.83|79
1721371390000|2024-07-19 06:43:10|||||||||3
1721371400000|2024-07-19 06:43:20|||||||||2
1721371410000|2024-07-19 06:43:30|5556.55|5555.95|5556.68|5556.08|5556.68|5556.08|5556.43|5555.83|16
1721371420000|2024-07-19 06:43:40|||||||||1
1721371440000|2024-07-19 06:44:00|5556.55|5555.95|5556.68|5556.08|5556.68|5556.08|5556.43|5555.83|33
1721371450000|2024-07-19 06:44:10|5556.43|5555.83|5556.68|5556.08|5556.68|5556.08|5556.43|5555.83|6
1721371460000|2024-07-19 06:44:20|5556.8|5556.2|5556.8|5556.2|5556.93|5556.33|5556.8|5556.2|18
1721371470000|2024-07-19 06:44:30|5556.68|5556.08|5556.93|5556.33|5556.93|5556.33|5556.68|5556.08|7
1721371480000|2024-07-19 06:44:40|5557.05|5556.45|5557.18|5556.58|5557.18|5556.58|5556.93|5556.33|16
1721371490000|2024-07-19 06:44:50|5557.05|5556.45|5557.05|5556.45|5557.18|5556.58|5556.93|5556.33|25
1721371500000|2024-07-19 06:45:00|5556.93|5556.33|5557.18|5556.58|5557.18|5556.58|5556.93|5556.33|34
1721371510000|2024-07-19 06:45:10|5557.43|5556.83|5557.43|5556.83|5557.68|5557.08|5557.43|5556.83|62
1721371520000|2024-07-19 06:45:20|5557.55|5556.95|5557.68|5557.08|5557.68|5557.08|5557.43|5556.83|11
1721371530000|2024-07-19 06:45:30|5557.8|5557.2|5557.68|5557.08|5557.8|5557.2|5557.68|5557.08|41
1721371540000|2024-07-19 06:45:40|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|16
1721371560000|2024-07-19 06:46:00|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|5558.18|5557.58|10
1721371580000|2024-07-19 06:46:20|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|5557.93|5557.33|20
1721371590000|2024-07-19 06:46:30|||||||||1
1721371620000|2024-07-19 06:47:00|||||||||2
1721371630000|2024-07-19 06:47:10|5557.68|5557.08|5557.68|5557.08|5557.8|5557.2|5557.68|5557.08|21
1721371640000|2024-07-19 06:47:20|||||||||11
1721371650000|2024-07-19 06:47:30|||||||||8
1721371660000|2024-07-19 06:47:40|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|5557.43|5556.83|10
1721371670000|2024-07-19 06:47:50|||||||||2
1721371680000|2024-07-19 06:48:00|||||||||24
1721371690000|2024-07-19 06:48:10|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|27
1721371700000|2024-07-19 06:48:20|5557.05|5556.45|5556.93|5556.33|5557.05|5556.45|5556.93|5556.33|78
1721371710000|2024-07-19 06:48:30|5557.18|5556.58|5556.68|5556.08|5557.18|5556.58|5556.68|5556.08|58
1721371720000|2024-07-19 06:48:40|5556.55|5555.95|5556.18|5555.58|5556.55|5555.95|5556.18|5555.58|54
1721371730000|2024-07-19 06:48:50|5556.43|5555.83|5555.93|5555.33|5556.43|5555.83|5555.93|5555.33|20
1721371740000|2024-07-19 06:49:00|5555.68|5555.08|5555.43|5554.83|5555.68|5555.08|5555.18|5554.58|110
1721371750000|2024-07-19 06:49:10|5555.18|5554.58|5555.18|5554.58|5555.18|5554.58|5554.93|5554.33|90
1721371760000|2024-07-19 06:49:20|5555.05|5554.45|5554.68|5554.08|5555.18|5554.58|5554.68|5554.08|77
1721371770000|2024-07-19 06:49:30|5554.55|5553.95|5554.18|5553.58|5554.55|5553.95|5553.93|5553.33|108
1721371780000|2024-07-19 06:49:40|5554.05|5553.45|5552.43|5551.83|5554.05|5553.45|5552.43|5551.83|433
1721371790000|2024-07-19 06:49:50|5552.68|5552.08|5552.68|5552.08|5552.93|5552.33|5552.43|5551.83|126
1721371800000|2024-07-19 06:50:00|5552.55|5551.95|5552.18|5551.58|5552.68|5552.08|5550.93|5550.33|469
1721371810000|2024-07-19 06:50:10|5552.43|5551.83|5551.55|5550.95|5552.43|5551.83|5551.18|5550.58|278
1721371820000|2024-07-19 06:50:20|5551.43|5550.83|5550.68|5550.08|5551.43|5550.83|5550.18|5549.58|198
1721371830000|2024-07-19 06:50:30|5550.55|5549.95|5549.93|5549.33|5550.68|5550.08|5549.68|5549.08|166
1721371840000|2024-07-19 06:50:40|5549.8|5549.2|5550.43|5549.83|5550.43|5549.83|5548.93|5548.33|327
1721371850000|2024-07-19 06:50:50|5550.3|5549.7|5550.43|5549.83|5550.43|5549.83|5550.18|5549.58|68
1721371860000|2024-07-19 06:51:00|5550.18|5549.58|5549.93|5549.33|5550.18|5549.58|5549.68|5549.08|85
1721371870000|2024-07-19 06:51:10|5550.05|5549.45|5550.18|5549.58|5550.18|5549.58|5549.93|5549.33|59
1721371880000|2024-07-19 06:51:20|5549.93|5549.33|5548.93|5548.33|5549.93|5549.33|5548.93|5548.33|104
1721371890000|2024-07-19 06:51:30|5549.18|5548.58|5548.18|5547.58|5549.43|5548.83|5547.93|5547.33|184
1721371900000|2024-07-19 06:51:40|5548.3|5547.7|5547.05|5546.45|5548.43|5547.83|5546.93|5546.33|176
1721371910000|2024-07-19 06:51:50|5547.18|5546.58|5546.68|5546.08|5547.68|5547.08|5546.68|5546.08|305
1721371920000|2024-07-19 06:52:00|5546.8|5546.2|5547.93|5547.33|5548.18|5547.58|5546.8|5546.2|181
1721371930000|2024-07-19 06:52:10|5547.43|5546.83|5546.93|5546.33|5547.43|5546.83|5546.18|5545.58|326
1721371940000|2024-07-19 06:52:20|5547.18|5546.58|5546.68|5546.08|5547.68|5547.08|5546.68|5546.08|236
1721371950000|2024-07-19 06:52:30|5546.43|5545.83|5546.68|5546.08|5546.93|5546.33|5546.43|5545.83|84
1721371960000|2024-07-19 06:52:40|5547.18|5546.58|5547.43|5546.83|5547.68|5547.08|5547.18|5546.58|115
1721371970000|2024-07-19 06:52:50|5547.55|5546.95|5548.93|5548.33|5548.93|5548.33|5547.55|5546.95|89
1721371980000|2024-07-19 06:53:00|5549.18|5548.58|5549.18|5548.58|5549.8|5549.2|5548.93|5548.33|150
1721371990000|2024-07-19 06:53:10|5549.3|5548.7|5549.93|5549.33|5549.93|5549.33|5549.18|5548.58|43
1721372000000|2024-07-19 06:53:20|5550.3|5549.7|5549.68|5549.08|5550.3|5549.7|5549.68|5549.08|93
1721372010000|2024-07-19 06:53:30|5549.93|5549.33|5549.68|5549.08|5550.18|5549.58|5549.68|5549.08|56
1721372020000|2024-07-19 06:53:40|5549.93|5549.33|5550.3|5549.7|5550.43|5549.83|5549.93|5549.33|43
1721372030000|2024-07-19 06:53:50|5550.43|5549.83|5550.43|5549.83|5550.43|5549.83|5550.18|5549.58|19
1721372040000|2024-07-19 06:54:00|5550.55|5549.95|5550.43|5549.83|5550.55|5549.95|5550.18|5549.58|68
1721372050000|2024-07-19 06:54:10|5550.3|5549.7|5550.18|5549.58|5550.43|5549.83|5550.18|5549.58|6
1721372060000|2024-07-19 06:54:20|5550.3|5549.7|5550.43|5549.83|5550.8|5550.2|5550.18|5549.58|78
1721372070000|2024-07-19 06:54:30|5550.3|5549.7|5550.18|5549.58|5550.43|5549.83|5550.18|5549.58|20
1721372080000|2024-07-19 06:54:40|5550.05|5549.45|5550.18|5549.58|5550.18|5549.58|5549.93|5549.33|63
1721372090000|2024-07-19 06:54:50|5549.93|5549.33|5550.05|5549.45|5550.05|5549.45|5549.93|5549.33|29
1721372100000|2024-07-19 06:55:00|5550.18|5549.58|5549.18|5548.58|5550.43|5549.83|5549.18|5548.58|78
1721372110000|2024-07-19 06:55:10|5548.43|5547.83|5549.43|5548.83|5549.43|5548.83|5548.43|5547.83|261
1721372120000|2024-07-19 06:55:20|5549.68|5549.08|5549.43|5548.83|5549.68|5549.08|5549.43|5548.83|30
1721372130000|2024-07-19 06:55:30|5549.68|5549.08|5549.43|5548.83|5549.68|5549.08|5549.43|5548.83|35
1721372140000|2024-07-19 06:55:40|5549.68|5549.08|5550.18|5549.58|5550.18|5549.58|5549.68|5549.08|44
1721372150000|2024-07-19 06:55:50|5549.93|5549.33|5549.68|5549.08|5550.18|5549.58|5549.68|5549.08|38
1721372160000|2024-07-19 06:56:00|5549.93|5549.33|5550.18|5549.58|5550.18|5549.58|5549.93|5549.33|27
1721372170000|2024-07-19 06:56:10|5550.05|5549.45|5549.68|5549.08|5550.18|5549.58|5549.68|5549.08|44
1721372180000|2024-07-19 06:56:20|5549.43|5548.83|5549.43|5548.83|5549.43|5548.83|5549.18|5548.58|36
1721372190000|2024-07-19 06:56:30|5549.55|5548.95|5548.93|5548.33|5549.68|5549.08|5548.93|5548.33|25
1721372200000|2024-07-19 06:56:40|5549.18|5548.58|5549.43|5548.83|5549.43|5548.83|5549.18|5548.58|22
1721372210000|2024-07-19 06:56:50|5549.68|5549.08|5550.18|5549.58|5550.43|5549.83|5549.68|5549.08|43
1721372220000|2024-07-19 06:57:00|5550.68|5550.08|5550.43|5549.83|5550.68|5550.08|5550.3|5549.7|98
1721372230000|2024-07-19 06:57:10|5550.3|5549.7|5550.18|5549.58|5550.43|5549.83|5550.18|5549.58|23
1721372240000|2024-07-19 06:57:20|5550.43|5549.83|5549.93|5549.33|5550.43|5549.83|5549.93|5549.33|18
1721372250000|2024-07-19 06:57:30|5549.8|5549.2|5549.68|5549.08|5549.8|5549.2|5549.3|5548.7|69
1721372260000|2024-07-19 06:57:40|5549.8|5549.2|5549.68|5549.08|5549.93|5549.33|5549.68|5549.08|14
1721372270000|2024-07-19 06:57:50|5549.8|5549.2|5549.43|5548.83|5549.8|5549.2|5549.43|5548.83|15
1721372280000|2024-07-19 06:58:00|5549.18|5548.58|5549.43|5548.83|5549.43|5548.83|5549.18|5548.58|12
1721372290000|2024-07-19 06:58:10|5549.68|5549.08|5549.68|5549.08|5549.68|5549.08|5549.68|5549.08|49
1721372300000|2024-07-19 06:58:20|5549.8|5549.2|5549.93|5549.33|5549.93|5549.33|5549.68|5549.08|43
1721372310000|2024-07-19 06:58:30|5549.8|5549.2|5548.43|5547.83|5549.8|5549.2|5548.43|5547.83|61
1721372320000|2024-07-19 06:58:40|5548.18|5547.58|5546.18|5545.58|5548.18|5547.58|5545.93|5545.33|444
1721372330000|2024-07-19 06:58:50|5546.3|5545.7|5547.18|5546.58|5547.18|5546.58|5546.18|5545.58|54
1721372340000|2024-07-19 06:59:00|5546.93|5546.33|5547.18|5546.58|5547.43|5546.83|5546.93|5546.33|41
1721372350000|2024-07-19 06:59:10|5547.05|5546.45|5547.18|5546.58|5547.18|5546.58|5546.93|5546.33|53
1721372360000|2024-07-19 06:59:20|5547.43|5546.83|5547.43|5546.83|5547.93|5547.33|5547.43|5546.83|110
1721372370000|2024-07-19 06:59:30|5546.93|5546.33|5547.18|5546.58|5547.3|5546.7|5546.93|5546.33|65
1721372380000|2024-07-19 06:59:40|5547.3|5546.7|5547.68|5547.08|5547.93|5547.33|5547.3|5546.7|43
1721372390000|2024-07-19 06:59:50|5547.55|5546.95|5547.93|5547.33|5547.93|5547.33|5547.18|5546.58|140
1721372400000|2024-07-19 07:00:00|5548.18|5547.58|5546.93|5546.33|5548.18|5547.58|5546.55|5545.95|170
1721372410000|2024-07-19 07:00:10|5546.68|5546.08|5546.93|5546.33|5546.93|5546.33|5545.93|5545.33|195
1721372420000|2024-07-19 07:00:20|5546.68|5546.08|5546.93|5546.33|5546.93|5546.33|5546.43|5545.83|71
1721372430000|2024-07-19 07:00:30|5547.18|5546.58|5547.93|5547.33|5548.18|5547.58|5546.43|5545.83|113
1721372440000|2024-07-19 07:00:40|5548.05|5547.45|5548.68|5548.08|5549.43|5548.83|5548.05|5547.45|276
1721372450000|2024-07-19 07:00:50|5548.55|5547.95|5548.43|5547.83|5548.68|5548.08|5548.18|5547.58|45
1721372460000|2024-07-19 07:01:00|5548.18|5547.58|5546.93|5546.33|5548.18|5547.58|5546.68|5546.08|379
1721372470000|2024-07-19 07:01:10|5546.68|5546.08|5547.18|5546.58|5547.43|5546.83|5546.43|5545.83|257
1721372480000|2024-07-19 07:01:20|5547.43|5546.83|5545.68|5545.08|5547.68|5547.08|5545.68|5545.08|193
1721372490000|2024-07-19 07:01:30|5545.43|5544.83|5544.93|5544.33|5545.43|5544.83|5544.68|5544.08|249
1721372500000|2024-07-19 07:01:40|5544.8|5544.2|5544.68|5544.08|5544.93|5544.33|5544.3|5543.7|239
1721372510000|2024-07-19 07:01:50|5544.43|5543.83|5544.68|5544.08|5545.18|5544.58|5544.43|5543.83|142
1721372520000|2024-07-19 07:02:00|5545.05|5544.45|5545.18|5544.58|5545.18|5544.58|5544.68|5544.08|56
1721372530000|2024-07-19 07:02:10|5545.05|5544.45|5544.43|5543.83|5545.43|5544.83|5544.43|5543.83|122
1721372540000|2024-07-19 07:02:20|5544.18|5543.58|5544.93|5544.33|5544.93|5544.33|5543.93|5543.33|101
1721372550000|2024-07-19 07:02:30|5544.43|5543.83|5544.43|5543.83|5544.68|5544.08|5544.18|5543.58|68
1721372560000|2024-07-19 07:02:40|5544.68|5544.08|5544.18|5543.58|5544.68|5544.08|5544.05|5543.45|43
1721372570000|2024-07-19 07:02:50|5543.93|5543.33|5544.18|5543.58|5544.18|5543.58|5543.68|5543.08|79
1721372580000|2024-07-19 07:03:00|5543.93|5543.33|5543.68|5543.08|5543.93|5543.33|5543.68|5543.08|51
1721372590000|2024-07-19 07:03:10|5543.43|5542.83|5543.43|5542.83|5543.93|5543.33|5543.3|5542.7|129
1721372600000|2024-07-19 07:03:20|5543.55|5542.95|5543.43|5542.83|5543.55|5542.95|5543.43|5542.83|22
1721372610000|2024-07-19 07:03:30|5543.68|5543.08|5542.93|5542.33|5543.68|5543.08|5542.68|5542.08|96
1721372620000|2024-07-19 07:03:40|5542.68|5542.08|5542.05|5541.45|5542.93|5542.33|5542.05|5541.45|144
1721372630000|2024-07-19 07:03:50|5542.18|5541.58|5539.68|5539.08|5542.18|5541.58|5539.68|5539.08|297
1721372640000|2024-07-19 07:04:00|5539.8|5539.2|5539.18|5538.58|5540.68|5540.08|5539.18|5538.58|353
1721372650000|2024-07-19 07:04:10|5539.8|5539.2|5541.18|5540.58|5541.43|5540.83|5539.68|5539.08|235
1721372660000|2024-07-19 07:04:20|5541.43|5540.83|5541.68|5541.08|5542.18|5541.58|5541.18|5540.58|135
1721372670000|2024-07-19 07:04:30|5541.43|5540.83|5539.68|5539.08|5541.43|5540.83|5539.68|5539.08|116
1721372680000|2024-07-19 07:04:40|5539.8|5539.2|5540.18|5539.58|5541.18|5540.58|5539.8|5539.2|132
1721372690000|2024-07-19 07:04:50|5540.3|5539.7|5541.18|5540.58|5541.18|5540.58|5540.05|5539.45|70
1721372700000|2024-07-19 07:05:00|5541.3|5540.7|5542.18|5541.58|5542.18|5541.58|5541.3|5540.7|165
1721372710000|2024-07-19 07:05:10|5542.05|5541.45|5543.43|5542.83|5543.43|5542.83|5542.05|5541.45|276
1721372720000|2024-07-19 07:05:20|5543.55|5542.95|5543.43|5542.83|5543.68|5543.08|5542.93|5542.33|201
1721372730000|2024-07-19 07:05:30|5543.68|5543.08|5543.43|5542.83|5543.68|5543.08|5543.43|5542.83|80
1721372740000|2024-07-19 07:05:40|5543.3|5542.7|5543.43|5542.83|5543.93|5543.33|5543.3|5542.7|61
1721372750000|2024-07-19 07:05:50|5543.68|5543.08|5543.3|5542.7|5543.68|5543.08|5543.18|5542.58|94
1721372760000|2024-07-19 07:06:00|5543.18|5542.58|5542.43|5541.83|5543.43|5542.83|5542.18|5541.58|110
1721372770000|2024-07-19 07:06:10|5542.18|5541.58|5541.68|5541.08|5542.18|5541.58|5541.68|5541.08|125
1721372780000|2024-07-19 07:06:20|5541.43|5540.83|5541.68|5541.08|5541.68|5541.08|5540.93|5540.33|144
1721372790000|2024-07-19 07:06:30|5541.93|5541.33|5541.68|5541.08|5542.18|5541.58|5541.43|5540.83|113
1721372800000|2024-07-19 07:06:40|5541.93|5541.33|5541.93|5541.33|5542.68|5542.08|5541.8|5541.2|173
1721372810000|2024-07-19 07:06:50|5541.68|5541.08|5541.68|5541.08|5541.8|5541.2|5541.18|5540.58|139
1721372820000|2024-07-19 07:07:00|5541.55|5540.95|5541.18|5540.58|5541.68|5541.08|5541.18|5540.58|63
1721372830000|2024-07-19 07:07:10|5541.3|5540.7|5542.43|5541.83|5542.68|5542.08|5541.3|5540.7|115
1721372840000|2024-07-19 07:07:20|5542.18|5541.58|5541.93|5541.33|5542.18|5541.58|5541.68|5541.08|68
1721372850000|2024-07-19 07:07:30|5541.68|5541.08|5541.18|5540.58|5541.93|5541.33|5540.93|5540.33|119
1721372860000|2024-07-19 07:07:40|5541.05|5540.45|5539.55|5538.95|5541.05|5540.45|5539.43|5538.83|124
1721372870000|2024-07-19 07:07:50|5539.68|5539.08|5538.68|5538.08|5539.68|5539.08|5538.68|5538.08|205
1721372880000|2024-07-19 07:08:00|5538.8|5538.2|5538.93|5538.33|5538.93|5538.33|5538.68|5538.08|49
1721372890000|2024-07-19 07:08:10|5539.05|5538.45|5539.68|5539.08|5540.43|5539.83|5538.93|5538.33|203
1721372900000|2024-07-19 07:08:20|5539.43|5538.83|5539.68|5539.08|5539.68|5539.08|5539.18|5538.58|61
1721372910000|2024-07-19 07:08:30|5539.18|5538.58|5539.68|5539.08|5539.68|5539.08|5538.93|5538.33|63
1721372920000|2024-07-19 07:08:40|5539.8|5539.2|5540.18|5539.58|5540.68|5540.08|5539.8|5539.2|66
1721372930000|2024-07-19 07:08:50|5540.43|5539.83|5539.93|5539.33|5540.43|5539.83|5539.93|5539.33|59
1721372940000|2024-07-19 07:09:00|5540.05|5539.45|5539.8|5539.2|5540.43|5539.83|5539.68|5539.08|97
1721372950000|2024-07-19 07:09:10|5539.93|5539.33|5538.43|5537.83|5539.93|5539.33|5538.43|5537.83|91
1721372960000|2024-07-19 07:09:20|5537.68|5537.08|5537.68|5537.08|5538.43|5537.83|5537.68|5537.08|214
1721372970000|2024-07-19 07:09:30|5537.43|5536.83|5537.93|5537.33|5537.93|5537.33|5537.18|5536.58|220
1721372980000|2024-07-19 07:09:40|5538.3|5537.7|5538.68|5538.08|5538.68|5538.08|5537.93|5537.33|54
1721372990000|2024-07-19 07:09:50|5538.8|5538.2|5538.93|5538.33|5539.18|5538.58|5538.3|5537.7|87
1721373000000|2024-07-19 07:10:00|5538.8|5538.2|5538.68|5538.08|5538.93|5538.33|5538.18|5537.58|124
1721373010000|2024-07-19 07:10:10|5538.43|5537.83|5537.43|5536.83|5538.43|5537.83|5537.3|5536.7|104
1721373020000|2024-07-19 07:10:20|5537.93|5537.33|5537.05|5536.45|5537.93|5537.33|5537.05|5536.45|93
1721373030000|2024-07-19 07:10:30|5536.93|5536.33|5536.18|5535.58|5537.18|5536.58|5535.93|5535.33|192
1721373040000|2024-07-19 07:10:40|5535.93|5535.33|5534.18|5533.58|5535.93|5535.33|5534.18|5533.58|291
1721373050000|2024-07-19 07:10:50|5533.93|5533.33|5532.68|5532.08|5534.18|5533.58|5532.68|5532.08|294
1721373060000|2024-07-19 07:11:00|5532.43|5531.83|5533.43|5532.83|5533.43|5532.83|5531.93|5531.33|331
1721373070000|2024-07-19 07:11:10|5533.55|5532.95|5533.18|5532.58|5534.18|5533.58|5532.18|5531.58|197
1721373080000|2024-07-19 07:11:20|5533.43|5532.83|5534.18|5533.58|5534.43|5533.83|5533.43|5532.83|119
1721373090000|2024-07-19 07:11:30|5534.05|5533.45|5532.8|5532.2|5534.18|5533.58|5532.68|5532.08|147
1721373100000|2024-07-19 07:11:40|5532.93|5532.33|5532.18|5531.58|5532.93|5532.33|5532.18|5531.58|142
1721373110000|2024-07-19 07:11:50|5532.43|5531.83|5533.93|5533.33|5533.93|5533.33|5531.93|5531.33|204
1721373120000|2024-07-19 07:12:00|5534.18|5533.58|5533.68|5533.08|5534.43|5533.83|5533.43|5532.83|139
1721373130000|2024-07-19 07:12:10|5533.93|5533.33|5533.43|5532.83|5533.93|5533.33|5532.68|5532.08|305
1721373140000|2024-07-19 07:12:20|5533.93|5533.33|5535.18|5534.58|5535.55|5534.95|5533.93|5533.33|197
1721373150000|2024-07-19 07:12:30|5534.93|5534.33|5535.93|5535.33|5536.18|5535.58|5534.93|5534.33|208
1721373160000|2024-07-19 07:12:40|5536.18|5535.58|5536.18|5535.58|5536.43|5535.83|5536.18|5535.58|79
1721373170000|2024-07-19 07:12:50|5536.3|5535.7|5535.93|5535.33|5536.68|5536.08|5535.43|5534.83|136
1721373180000|2024-07-19 07:13:00|5536.18|5535.58|5536.43|5535.83|5536.93|5536.33|5535.93|5535.33|191
1721373190000|2024-07-19 07:13:10|5536.55|5535.95|5535.93|5535.33|5536.55|5535.95|5535.68|5535.08|56
1721373200000|2024-07-19 07:13:20|5536.18|5535.58|5537.68|5537.08|5537.68|5537.08|5536.18|5535.58|127
1721373210000|2024-07-19 07:13:30|5537.93|5537.33|5538.68|5538.08|5538.93|5538.33|5537.68|5537.08|267
1721373220000|2024-07-19 07:13:40|5538.43|5537.83|5538.43|5537.83|5538.68|5538.08|5538.43|5537.83|114
1721373230000|2024-07-19 07:13:50|5538.68|5538.08|5539.18|5538.58|5539.18|5538.58|5538.68|5538.08|163
1721373240000|2024-07-19 07:14:00|5538.93|5538.33|5538.68|5538.08|5539.18|5538.58|5538.68|5538.08|158
1721373250000|2024-07-19 07:14:10|5538.8|5538.2|5539.18|5538.58|5539.18|5538.58|5538.68|5538.08|78
1721373260000|2024-07-19 07:14:20|5538.93|5538.33|5539.18|5538.58|5539.18|5538.58|5538.93|5538.33|50
1721373270000|2024-07-19 07:14:30|5538.93|5538.33|5540.43|5539.83|5540.43|5539.83|5538.68|5538.08|253
1721373280000|2024-07-19 07:14:40|5540.68|5540.08|5541.18|5540.58|5541.18|5540.58|5540.43|5539.83|91
1721373290000|2024-07-19 07:14:50|5540.93|5540.33|5540.55|5539.95|5540.93|5540.33|5540.43|5539.83|113
1721373300000|2024-07-19 07:15:00|5540.43|5539.83|5540.18|5539.58|5540.68|5540.08|5539.68|5539.08|139
1721373310000|2024-07-19 07:15:10|5539.93|5539.33|5540.3|5539.7|5540.43|5539.83|5539.93|5539.33|50
1721373320000|2024-07-19 07:15:20|5540.18|5539.58|5541.18|5540.58|5541.18|5540.58|5540.18|5539.58|98
1721373330000|2024-07-19 07:15:30|5541.43|5540.83|5542.43|5541.83|5542.43|5541.83|5541.43|5540.83|75
1721373340000|2024-07-19 07:15:40|5542.3|5541.7|5543.43|5542.83|5543.43|5542.83|5542.3|5541.7|120
1721373350000|2024-07-19 07:15:50|5543.68|5543.08|5543.68|5543.08|5543.68|5543.08|5543.43|5542.83|241
1721373360000|2024-07-19 07:16:00|5543.43|5542.83|5542.43|5541.83|5543.68|5543.08|5542.18|5541.58|129
1721373370000|2024-07-19 07:16:10|5542.68|5542.08|5542.18|5541.58|5542.93|5542.33|5542.18|5541.58|99
1721373380000|2024-07-19 07:16:20|5541.93|5541.33|5541.93|5541.33|5542.05|5541.45|5541.68|5541.08|50
1721373390000|2024-07-19 07:16:30|5542.18|5541.58|5542.43|5541.83|5542.55|5541.95|5541.93|5541.33|74
1721373400000|2024-07-19 07:16:40|5542.68|5542.08|5542.93|5542.33|5543.43|5542.83|5542.68|5542.08|109
1721373410000|2024-07-19 07:16:50|5542.68|5542.08|5542.93|5542.33|5543.05|5542.45|5542.68|5542.08|38
1721373420000|2024-07-19 07:17:00|5543.18|5542.58|5543.68|5543.08|5543.68|5543.08|5542.93|5542.33|50
1721373430000|2024-07-19 07:17:10|5543.43|5542.83|5542.93|5542.33|5543.43|5542.83|5542.93|5542.33|43
1721373440000|2024-07-19 07:17:20|5543.18|5542.58|5543.18|5542.58|5543.43|5542.83|5542.93|5542.33|83
1721373450000|2024-07-19 07:17:30|5542.93|5542.33|5542.68|5542.08|5542.93|5542.33|5542.18|5541.58|52
1721373460000|2024-07-19 07:17:40|5542.93|5542.33|5542.43|5541.83|5542.93|5542.33|5542.18|5541.58|113
1721373470000|2024-07-19 07:17:50|5542.18|5541.58|5541.93|5541.33|5542.18|5541.58|5541.93|5541.33|55
1721373480000|2024-07-19 07:18:00|5542.05|5541.45|5541.68|5541.08|5542.18|5541.58|5541.43|5540.83|59
1721373490000|2024-07-19 07:18:10|5541.55|5540.95|5541.05|5540.45|5541.55|5540.95|5540.8|5540.2|126
1721373500000|2024-07-19 07:18:20|5540.93|5540.33|5541.05|5540.45|5541.55|5540.95|5540.93|5540.33|76
1721373510000|2024-07-19 07:18:30|5541.18|5540.58|5541.43|5540.83|5541.68|5541.08|5540.18|5539.58|101
1721373520000|2024-07-19 07:18:40|5541.55|5540.95|5541.43|5540.83|5541.55|5540.95|5540.93|5540.33|19
1721373530000|2024-07-19 07:18:50|5541.3|5540.7|5540.43|5539.83|5541.68|5541.08|5540.43|5539.83|58
1721373540000|2024-07-19 07:19:00|5540.68|5540.08|5540.93|5540.33|5541.3|5540.7|5540.68|5540.08|54
1721373550000|2024-07-19 07:19:10|5541.05|5540.45|5540.93|5540.33|5541.18|5540.58|5540.93|5540.33|72
1721373560000|2024-07-19 07:19:20|5541.05|5540.45|5541.05|5540.45|5541.18|5540.58|5540.93|5540.33|29
1721373570000|2024-07-19 07:19:30|5541.18|5540.58|5541.05|5540.45|5541.43|5540.83|5540.68|5540.08|89
1721373580000|2024-07-19 07:19:40|5541.18|5540.58|5541.18|5540.58|5541.43|5540.83|5540.93|5540.33|47
1721373590000|2024-07-19 07:19:50|5540.93|5540.33|5541.18|5540.58|5541.18|5540.58|5540.93|5540.33|28
1721373600000|2024-07-19 07:20:00|5541.43|5540.83|5542.43|5541.83|5542.43|5541.83|5541.18|5540.58|94
1721373610000|2024-07-19 07:20:10|5542.55|5541.95|5541.93|5541.33|5542.68|5542.08|5541.68|5541.08|104
1721373620000|2024-07-19 07:20:20|5541.8|5541.2|5540.93|5540.33|5541.93|5541.33|5540.93|5540.33|57
1721373630000|2024-07-19 07:20:30|5540.68|5540.08|5540.43|5539.83|5540.93|5540.33|5540.43|5539.83|65
1721373640000|2024-07-19 07:20:40|5540.18|5539.58|5539.93|5539.33|5540.18|5539.58|5539.43|5538.83|76
1721373650000|2024-07-19 07:20:50|5539.8|5539.2|5539.43|5538.83|5539.8|5539.2|5539.43|5538.83|54
1721373660000|2024-07-19 07:21:00|5539.68|5539.08|5540.43|5539.83|5540.68|5540.08|5539.68|5539.08|153
1721373670000|2024-07-19 07:21:10|5540.55|5539.95|5541.18|5540.58|5541.3|5540.7|5540.55|5539.95|75
1721373680000|2024-07-19 07:21:20|5541.3|5540.7|5541.18|5540.58|5541.93|5541.33|5541.18|5540.58|64
1721373690000|2024-07-19 07:21:30|5540.93|5540.33|5540.93|5540.33|5540.93|5540.33|5539.93|5539.33|74
1721373700000|2024-07-19 07:21:40|5540.68|5540.08|5540.43|5539.83|5540.93|5540.33|5540.43|5539.83|14
1721373710000|2024-07-19 07:21:50|5540.18|5539.58|5540.43|5539.83|5540.43|5539.83|5539.68|5539.08|60
1721373720000|2024-07-19 07:22:00|5540.18|5539.58|5540.18|5539.58|5540.68|5540.08|5540.18|5539.58|35
1721373730000|2024-07-19 07:22:10|5540.05|5539.45|5540.68|5540.08|5540.68|5540.08|5539.93|5539.33|57
1721373740000|2024-07-19 07:22:20|5540.43|5539.83|5540.18|5539.58|5540.43|5539.83|5540.18|5539.58|49
1721373750000|2024-07-19 07:22:30|5539.93|5539.33|5540.18|5539.58|5540.3|5539.7|5539.93|5539.33|21
1721373760000|2024-07-19 07:22:40|5540.55|5539.95|5540.68|5540.08|5540.93|5540.33|5540.43|5539.83|20
1721373770000|2024-07-19 07:22:50|5540.43|5539.83|5540.43|5539.83|5540.55|5539.95|5540.18|5539.58|24
1721373780000|2024-07-19 07:23:00|5540.68|5540.08|5540.8|5540.2|5540.93|5540.33|5540.68|5540.08|68
1721373790000|2024-07-19 07:23:10|5540.93|5540.33|5540.68|5540.08|5540.93|5540.33|5540.18|5539.58|55
1721373800000|2024-07-19 07:23:20|5540.8|5540.2|5540.93|5540.33|5540.93|5540.33|5540.43|5539.83|19
1721373810000|2024-07-19 07:23:30|5541.05|5540.45|5541.68|5541.08|5541.68|5541.08|5541.05|5540.45|52
1721373820000|2024-07-19 07:23:40|5541.93|5541.33|5542.43|5541.83|5542.43|5541.83|5541.93|5541.33|31
1721373830000|2024-07-19 07:23:50|5542.55|5541.95|5542.55|5541.95|5542.68|5542.08|5542.43|5541.83|35
1721373840000|2024-07-19 07:24:00|5542.43|5541.83|5543.18|5542.58|5543.18|5542.58|5542.43|5541.83|57
1721373850000|2024-07-19 07:24:10|5542.93|5542.33|5542.68|5542.08|5543.05|5542.45|5542.43|5541.83|34
1721373860000|2024-07-19 07:24:20|5542.43|5541.83|5542.18|5541.58|5542.8|5542.2|5542.18|5541.58|67
1721373870000|2024-07-19 07:24:30|5542.43|5541.83|5542.18|5541.58|5542.43|5541.83|5541.93|5541.33|32
1721373880000|2024-07-19 07:24:40|5542.43|5541.83|5542.68|5542.08|5542.68|5542.08|5542.18|5541.58|27
1721373890000|2024-07-19 07:24:50|5542.93|5542.33|5542.43|5541.83|5543.18|5542.58|5542.43|5541.83|66
1721373900000|2024-07-19 07:25:00|5541.68|5541.08|5540.18|5539.58|5541.8|5541.2|5540.18|5539.58|153
1721373910000|2024-07-19 07:25:10|5539.93|5539.33|5539.93|5539.33|5540.18|5539.58|5539.18|5538.58|174
1721373920000|2024-07-19 07:25:20|5539.68|5539.08|5539.18|5538.58|5539.93|5539.33|5539.18|5538.58|80
1721373930000|2024-07-19 07:25:30|5539.05|5538.45|5539.43|5538.83|5539.43|5538.83|5539.05|5538.45|100
1721373940000|2024-07-19 07:25:40|5540.05|5539.45|5540.93|5540.33|5541.18|5540.58|5540.05|5539.45|298
1721373950000|2024-07-19 07:25:50|5541.18|5540.58|5541.18|5540.58|5541.68|5541.08|5541.05|5540.45|192
1721373960000|2024-07-19 07:26:00|5540.93|5540.33|5539.68|5539.08|5540.93|5540.33|5539.68|5539.08|127
1721373970000|2024-07-19 07:26:10|5539.55|5538.95|5538.68|5538.08|5539.68|5539.08|5538.68|5538.08|160
1721373980000|2024-07-19 07:26:20|5538.55|5537.95|5537.68|5537.08|5538.55|5537.95|5537.05|5536.45|146
1721373990000|2024-07-19 07:26:30|5537.55|5536.95|5538.18|5537.58|5538.18|5537.58|5537.55|5536.95|48
1721374000000|2024-07-19 07:26:40|5537.8|5537.2|5537.68|5537.08|5537.93|5537.33|5537.43|5536.83|38
1721374010000|2024-07-19 07:26:50|5537.43|5536.83|5537.05|5536.45|5537.43|5536.83|5536.68|5536.08|69
1721374020000|2024-07-19 07:27:00|5536.93|5536.33|5536.43|5535.83|5537.18|5536.58|5536.18|5535.58|104
1721374030000|2024-07-19 07:27:10|5536.68|5536.08|5536.43|5535.83|5536.68|5536.08|5536.05|5535.45|108
1721374040000|2024-07-19 07:27:20|5536.55|5535.95|5536.18|5535.58|5537.3|5536.7|5535.93|5535.33|148
1721374050000|2024-07-19 07:27:30|5535.93|5535.33|5536.68|5536.08|5536.68|5536.08|5535.93|5535.33|69
1721374060000|2024-07-19 07:27:40|5536.55|5535.95|5536.8|5536.2|5536.93|5536.33|5535.68|5535.08|147
1721374070000|2024-07-19 07:27:50|5536.93|5536.33|5537.93|5537.33|5538.18|5537.58|5536.93|5536.33|79
1721374080000|2024-07-19 07:28:00|5537.68|5537.08|5537.68|5537.08|5537.68|5537.08|5537.18|5536.58|119
1721374090000|2024-07-19 07:28:10|5538.05|5537.45|5537.68|5537.08|5538.18|5537.58|5537.68|5537.08|34
1721374100000|2024-07-19 07:28:20|5537.8|5537.2|5538.43|5537.83|5538.43|5537.83|5537.8|5537.2|202
1721374110000|2024-07-19 07:28:30|5538.8|5538.2|5539.68|5539.08|5539.68|5539.08|5538.8|5538.2|55
1721374120000|2024-07-19 07:28:40|5539.43|5538.83|5538.68|5538.08|5539.43|5538.83|5538.68|5538.08|58
1721374130000|2024-07-19 07:28:50|5538.55|5537.95|5537.68|5537.08|5538.68|5538.08|5537.68|5537.08|54
1721374140000|2024-07-19 07:29:00|5537.43|5536.83|5537.43|5536.83|5537.55|5536.95|5537.18|5536.58|18
1721374150000|2024-07-19 07:29:10|5537.68|5537.08|5537.3|5536.7|5537.68|5537.08|5537.18|5536.58|29
1721374160000|2024-07-19 07:29:20|5537.43|5536.83|5537.18|5536.58|5537.43|5536.83|5536.93|5536.33|32
1721374170000|2024-07-19 07:29:30|5537.05|5536.45|5536.93|5536.33|5537.18|5536.58|5536.93|5536.33|9
1721374180000|2024-07-19 07:29:40|5536.68|5536.08|5537.43|5536.83|5537.68|5537.08|5536.68|5536.08|34
1721374190000|2024-07-19 07:29:50|5537.55|5536.95|5537.3|5536.7|5537.8|5537.2|5537.18|5536.58|57
1721374200000|2024-07-19 07:30:00|5537.18|5536.58|5536.18|5535.58|5537.18|5536.58|5535.68|5535.08|95
1721374210000|2024-07-19 07:30:10|5536.05|5535.45|5535.05|5534.45|5536.05|5535.45|5535.05|5534.45|117
1721374220000|2024-07-19 07:30:20|5534.93|5534.33|5534.55|5533.95|5535.18|5534.58|5534.43|5533.83|57
1721374230000|2024-07-19 07:30:30|5534.68|5534.08|5536.3|5535.7|5536.68|5536.08|5534.68|5534.08|136
1721374240000|2024-07-19 07:30:40|5536.18|5535.58|5537.18|5536.58|5537.18|5536.58|5536.18|5535.58|39
1721374250000|2024-07-19 07:30:50|5537.43|5536.83|5537.93|5537.33|5537.93|5537.33|5536.93|5536.33|52
1721374260000|2024-07-19 07:31:00|5538.05|5537.45|5538.18|5537.58|5538.18|5537.58|5537.68|5537.08|118
1721374270000|2024-07-19 07:31:10|5538.3|5537.7|5538.18|5537.58|5538.43|5537.83|5538.18|5537.58|95
1721374280000|2024-07-19 07:31:20|5538.3|5537.7|5538.68|5538.08|5538.68|5538.08|5538.18|5537.58|89
1721374290000|2024-07-19 07:31:30|5538.55|5537.95|5539.43|5538.83|5539.43|5538.83|5538.55|5537.95|58
1721374300000|2024-07-19 07:31:40|5539.55|5538.95|5540.43|5539.83|5540.93|5540.33|5539.55|5538.95|175
1721374310000|2024-07-19 07:31:50|5540.68|5540.08|5539.93|5539.33|5540.68|5540.08|5539.93|5539.33|74
1721374320000|2024-07-19 07:32:00|5539.8|5539.2|5540.05|5539.45|5540.68|5540.08|5539.68|5539.08|70
1721374330000|2024-07-19 07:32:10|5540.18|5539.58|5540.3|5539.7|5540.68|5540.08|5539.93|5539.33|48
1721374340000|2024-07-19 07:32:20|5540.18|5539.58|5539.43|5538.83|5540.43|5539.83|5539.43|5538.83|40
1721374350000|2024-07-19 07:32:30|5539.18|5538.58|5539.8|5539.2|5540.05|5539.45|5538.93|5538.33|63
1721374360000|2024-07-19 07:32:40|5539.93|5539.33|5539.18|5538.58|5539.93|5539.33|5538.68|5538.08|36
1721374370000|2024-07-19 07:32:50|5539.05|5538.45|5539.93|5539.33|5539.93|5539.33|5538.93|5538.33|49
1721374380000|2024-07-19 07:33:00|5540.18|5539.58|5540.55|5539.95|5540.68|5540.08|5540.18|5539.58|44
1721374390000|2024-07-19 07:33:10|5540.43|5539.83|5540.3|5539.7|5540.43|5539.83|5539.93|5539.33|64
1721374400000|2024-07-19 07:33:20|5540.43|5539.83|5540.18|5539.58|5540.68|5540.08|5539.93|5539.33|72
1721374410000|2024-07-19 07:33:30|5540.05|5539.45|5539.93|5539.33|5540.43|5539.83|5539.93|5539.33|18
1721374420000|2024-07-19 07:33:40|5540.05|5539.45|5540.18|5539.58|5540.68|5540.08|5539.93|5539.33|103
1721374430000|2024-07-19 07:33:50|5540.3|5539.7|5540.43|5539.83|5540.68|5540.08|5540.3|5539.7|40
1721374440000|2024-07-19 07:34:00|5540.68|5540.08|5539.43|5538.83|5540.68|5540.08|5539.43|5538.83|181
1721374450000|2024-07-19 07:34:10|5539.18|5538.58|5539.18|5538.58|5539.3|5538.7|5539.18|5538.58|22
1721374460000|2024-07-19 07:34:20|5539.43|5538.83|5539.93|5539.33|5540.18|5539.58|5539.3|5538.7|61
1721374470000|2024-07-19 07:34:30|5539.8|5539.2|5538.43|5537.83|5539.8|5539.2|5538.43|5537.83|53
1721374480000|2024-07-19 07:34:40|5538.55|5537.95|5538.18|5537.58|5538.55|5537.95|5537.93|5537.33|65
1721374490000|2024-07-19 07:34:50|5538.3|5537.7|5537.18|5536.58|5538.3|5537.7|5537.18|5536.58|55
1721374500000|2024-07-19 07:35:00|5537.55|5536.95|5537.93|5537.33|5537.93|5537.33|5537.43|5536.83|51
1721374510000|2024-07-19 07:35:10|5537.68|5537.08|5536.93|5536.33|5537.68|5537.08|5536.68|5536.08|60
1721374520000|2024-07-19 07:35:20|5537.18|5536.58|5537.68|5537.08|5537.93|5537.33|5537.18|5536.58|30
1721374530000|2024-07-19 07:35:30|5537.8|5537.2|5539.3|5538.7|5539.43|5538.83|5537.68|5537.08|50
1721374540000|2024-07-19 07:35:40|5539.18|5538.58|5538.68|5538.08|5539.43|5538.83|5538.43|5537.83|36
1721374550000|2024-07-19 07:35:50|5538.55|5537.95|5537.18|5536.58|5539.18|5538.58|5536.93|5536.33|523
1721374560000|2024-07-19 07:36:00|5537.43|5536.83|5536.93|5536.33|5537.43|5536.83|5536.93|5536.33|94
1721374570000|2024-07-19 07:36:10|5536.68|5536.08|5537.18|5536.58|5537.43|5536.83|5536.68|5536.08|62
1721374580000|2024-07-19 07:36:20|5537.43|5536.83|5535.8|5535.2|5537.43|5536.83|5535.68|5535.08|122
1721374590000|2024-07-19 07:36:30|5535.68|5535.08|5535.18|5534.58|5535.68|5535.08|5535.18|5534.58|86
1721374600000|2024-07-19 07:36:40|5534.93|5534.33|5534.93|5534.33|5535.55|5534.95|5534.8|5534.2|179
1721374610000|2024-07-19 07:36:50|5534.8|5534.2|5534.55|5533.95|5534.93|5534.33|5534.43|5533.83|47
1721374620000|2024-07-19 07:37:00|5534.68|5534.08|5534.93|5534.33|5534.93|5534.33|5534.55|5533.95|28
1721374630000|2024-07-19 07:37:10|5535.18|5534.58|5534.8|5534.2|5535.18|5534.58|5534.68|5534.08|66
1721374640000|2024-07-19 07:37:20|5534.68|5534.08|5535.68|5535.08|5535.93|5535.33|5534.68|5534.08|76
1721374650000|2024-07-19 07:37:30|5535.55|5534.95|5534.68|5534.08|5535.68|5535.08|5534.68|5534.08|161
1721374660000|2024-07-19 07:37:40|5534.55|5533.95|5533.93|5533.33|5534.55|5533.95|5533.68|5533.08|74
1721374670000|2024-07-19 07:37:50|5533.68|5533.08|5532.18|5531.58|5533.68|5533.08|5531.93|5531.33|141
1721374680000|2024-07-19 07:38:00|5532.3|5531.7|5531.05|5530.45|5532.3|5531.7|5530.93|5530.33|211
1721374690000|2024-07-19 07:38:10|5531.18|5530.58|5529.68|5529.08|5531.18|5530.58|5528.93|5528.33|683
1721374700000|2024-07-19 07:38:20|5529.43|5528.83|5531.05|5530.45|5531.18|5530.58|5529.43|5528.83|215
1721374710000|2024-07-19 07:38:30|5531.18|5530.58|5531.43|5530.83|5531.43|5530.83|5530.8|5530.2|120
1721374720000|2024-07-19 07:38:40|5530.93|5530.33|5530.68|5530.08|5531.43|5530.83|5530.68|5530.08|63
1721374730000|2024-07-19 07:38:50|5530.93|5530.33|5531.8|5531.2|5532.18|5531.58|5530.93|5530.33|128
1721374740000|2024-07-19 07:39:00|5531.93|5531.33|5532.68|5532.08|5532.68|5532.08|5531.68|5531.08|110
1721374750000|2024-07-19 07:39:10|5532.8|5532.2|5532.68|5532.08|5533.18|5532.58|5532.43|5531.83|86
1721374760000|2024-07-19 07:39:20|5532.55|5531.95|5533.8|5533.2|5533.8|5533.2|5532.43|5531.83|94
1721374770000|2024-07-19 07:39:30|5533.68|5533.08|5533.43|5532.83|5533.93|5533.33|5533.18|5532.58|69
1721374780000|2024-07-19 07:39:40|5533.18|5532.58|5534.8|5534.2|5535.18|5534.58|5533.18|5532.58|206
1721374790000|2024-07-19 07:39:50|5534.93|5534.33|5535.18|5534.58|5535.18|5534.58|5534.93|5534.33|48
1721374800000|2024-07-19 07:40:00|5535.05|5534.45|5534.18|5533.58|5535.05|5534.45|5534.05|5533.45|115
1721374810000|2024-07-19 07:40:10|5534.68|5534.08|5533.43|5532.83|5534.68|5534.08|5533.18|5532.58|186
1721374820000|2024-07-19 07:40:20|5533.18|5532.58|5532.8|5532.2|5533.18|5532.58|5532.55|5531.95|63
1721374830000|2024-07-19 07:40:30|5532.68|5532.08|5532.68|5532.08|5532.93|5532.33|5532.18|5531.58|183
1721374840000|2024-07-19 07:40:40|5532.55|5531.95|5533.18|5532.58|5533.18|5532.58|5532.43|5531.83|54
1721374850000|2024-07-19 07:40:50|5533.43|5532.83|5532.93|5532.33|5533.68|5533.08|5532.93|5532.33|97
1721374860000|2024-07-19 07:41:00|5532.68|5532.08|5532.68|5532.08|5532.68|5532.08|5532.43|5531.83|78
1721374870000|2024-07-19 07:41:10|5532.43|5531.83|5531.18|5530.58|5532.43|5531.83|5531.18|5530.58|66
1721374880000|2024-07-19 07:41:20|5531.43|5530.83|5530.93|5530.33|5531.43|5530.83|5530.93|5530.33|83
1721374890000|2024-07-19 07:41:30|5530.68|5530.08|5529.43|5528.83|5530.8|5530.2|5529.43|5528.83|185
1721374900000|2024-07-19 07:41:40|5529.18|5528.58|5529.43|5528.83|5529.55|5528.95|5528.93|5528.33|186
1721374910000|2024-07-19 07:41:50|5529.55|5528.95|5529.68|5529.08|5530.05|5529.45|5529.55|5528.95|137
1721374920000|2024-07-19 07:42:00|5529.43|5528.83|5528.93|5528.33|5529.93|5529.33|5528.93|5528.33|94
1721374930000|2024-07-19 07:42:10|5529.05|5528.45|5528.93|5528.33|5529.05|5528.45|5528.68|5528.08|79
1721374940000|2024-07-19 07:42:20|5528.8|5528.2|5529.18|5528.58|5529.43|5528.83|5528.68|5528.08|129
1721374950000|2024-07-19 07:42:30|5528.93|5528.33|5527.68|5527.08|5528.93|5528.33|5527.68|5527.08|154
1721374960000|2024-07-19 07:42:40|5527.55|5526.95|5527.43|5526.83|5527.55|5526.95|5527.43|5526.83|174
1721374970000|2024-07-19 07:42:50|5527.55|5526.95|5527.43|5526.83|5527.68|5527.08|5527.43|5526.83|212
1721374980000|2024-07-19 07:43:00|5527.55|5526.95|5527.68|5527.08|5528.05|5527.45|5527.43|5526.83|144
1721374990000|2024-07-19 07:43:10|5527.8|5527.2|5527.93|5527.33|5528.43|5527.83|5527.68|5527.08|75
1721375000000|2024-07-19 07:43:20|5527.68|5527.08|5526.18|5525.58|5527.68|5527.08|5526.18|5525.58|137
1721375010000|2024-07-19 07:43:30|5526.3|5525.7|5525.93|5525.33|5526.3|5525.7|5525.68|5525.08|76
1721375020000|2024-07-19 07:43:40|5526.43|5525.83|5526.18|5525.58|5526.8|5526.2|5525.93|5525.33|119
1721375030000|2024-07-19 07:43:50|5525.93|5525.33|5526.18|5525.58|5526.18|5525.58|5525.43|5524.83|288
1721375040000|2024-07-19 07:44:00|5525.93|5525.33|5525.93|5525.33|5526.43|5525.83|5525.93|5525.33|159
1721375050000|2024-07-19 07:44:10|5525.68|5525.08|5524.93|5524.33|5525.68|5525.08|5524.43|5523.83|702
1721375060000|2024-07-19 07:44:20|5525.05|5524.45|5525.43|5524.83|5525.8|5525.2|5524.93|5524.33|189
1721375070000|2024-07-19 07:44:30|5525.68|5525.08|5525.68|5525.08|5525.93|5525.33|5525.68|5525.08|116
1721375080000|2024-07-19 07:44:40|5525.93|5525.33|5528.18|5527.58|5528.18|5527.58|5525.93|5525.33|245
1721375090000|2024-07-19 07:44:50|5528.3|5527.7|5527.43|5526.83|5528.43|5527.83|5527.43|5526.83|119
1721375100000|2024-07-19 07:45:00|5527.8|5527.2|5528.43|5527.83|5528.55|5527.95|5527.8|5527.2|30
1721375110000|2024-07-19 07:45:10|5528.68|5528.08|5529.18|5528.58|5529.43|5528.83|5528.68|5528.08|135
1721375120000|2024-07-19 07:45:20|5528.93|5528.33|5528.43|5527.83|5528.93|5528.33|5528.18|5527.58|217
1721375130000|2024-07-19 07:45:30|5527.93|5527.33|5528.68|5528.08|5528.93|5528.33|5527.93|5527.33|73
1721375140000|2024-07-19 07:45:40|5528.8|5528.2|5530.43|5529.83|5530.43|5529.83|5528.8|5528.2|220
1721375150000|2024-07-19 07:45:50|5530.68|5530.08|5530.93|5530.33|5530.93|5530.33|5530.18|5529.58|120
1721375160000|2024-07-19 07:46:00|5530.68|5530.08|5530.55|5529.95|5530.93|5530.33|5530.43|5529.83|148
1721375170000|2024-07-19 07:46:10|5530.43|5529.83|5530.68|5530.08|5530.68|5530.08|5529.93|5529.33|166
1721375180000|2024-07-19 07:46:20|5530.8|5530.2|5530.68|5530.08|5530.8|5530.2|5530.18|5529.58|104
1721375190000|2024-07-19 07:46:30|5530.43|5529.83|5530.68|5530.08|5530.93|5530.33|5530.43|5529.83|109
1721375200000|2024-07-19 07:46:40|5530.3|5529.7|5530.55|5529.95|5530.55|5529.95|5529.93|5529.33|183
1721375210000|2024-07-19 07:46:50|5530.68|5530.08|5530.68|5530.08|5531.18|5530.58|5530.68|5530.08|203
1721375220000|2024-07-19 07:47:00|5530.43|5529.83|5530.18|5529.58|5530.43|5529.83|5529.68|5529.08|226
1721375230000|2024-07-19 07:47:10|5530.43|5529.83|5531.43|5530.83|5531.43|5530.83|5530.43|5529.83|80
1721375240000|2024-07-19 07:47:20|5531.18|5530.58|5530.68|5530.08|5531.18|5530.58|5530.43|5529.83|69
1721375250000|2024-07-19 07:47:30|5530.43|5529.83|5530.18|5529.58|5530.43|5529.83|5529.8|5529.2|53
1721375260000|2024-07-19 07:47:40|5530.43|5529.83|5529.93|5529.33|5530.43|5529.83|5529.8|5529.2|117
1721375270000|2024-07-19 07:47:50|5530.18|5529.58|5528.68|5528.08|5530.18|5529.58|5528.68|5528.08|104
1721375280000|2024-07-19 07:48:00|5528.93|5528.33|5527.68|5527.08|5529.18|5528.58|5527.68|5527.08|112
1721375290000|2024-07-19 07:48:10|5527.8|5527.2|5528.68|5528.08|5528.68|5528.08|5527.8|5527.2|134
1721375300000|2024-07-19 07:48:20|5528.93|5528.33|5529.68|5529.08|5529.68|5529.08|5528.8|5528.2|58
1721375310000|2024-07-19 07:48:30|5529.43|5528.83|5530.18|5529.58|5530.18|5529.58|5528.93|5528.33|52
1721375320000|2024-07-19 07:48:40|5530.3|5529.7|5529.18|5528.58|5530.68|5530.08|5529.18|5528.58|143
1721375330000|2024-07-19 07:48:50|5528.93|5528.33|5529.43|5528.83|5529.43|5528.83|5528.93|5528.33|113
1721375340000|2024-07-19 07:49:00|5529.55|5528.95|5530.68|5530.08|5530.68|5530.08|5529.43|5528.83|139
1721375350000|2024-07-19 07:49:10|5530.55|5529.95|5530.8|5530.2|5530.8|5530.2|5530.43|5529.83|77
1721375360000|2024-07-19 07:49:20|5530.68|5530.08|5530.68|5530.08|5530.68|5530.08|5529.93|5529.33|158
1721375370000|2024-07-19 07:49:30|5530.55|5529.95|5531.43|5530.83|5531.43|5530.83|5530.43|5529.83|73
1721375380000|2024-07-19 07:49:40|5531.55|5530.95|5531.43|5530.83|5531.55|5530.95|5530.93|5530.33|74
1721375390000|2024-07-19 07:49:50|5531.55|5530.95|5531.68|5531.08|5532.18|5531.58|5531.55|5530.95|276
1721375400000|2024-07-19 07:50:00|5531.8|5531.2|5533.18|5532.58|5533.18|5532.58|5531.68|5531.08|210
1721375410000|2024-07-19 07:50:10|5533.43|5532.83|5532.93|5532.33|5533.43|5532.83|5532.18|5531.58|169
1721375420000|2024-07-19 07:50:20|5532.8|5532.2|5532.68|5532.08|5532.8|5532.2|5532.43|5531.83|59
1721375430000|2024-07-19 07:50:30|5532.55|5531.95|5532.93|5532.33|5533.43|5532.83|5532.55|5531.95|106
1721375440000|2024-07-19 07:50:40|5533.18|5532.58|5533.18|5532.58|5533.68|5533.08|5533.18|5532.58|110
1721375450000|2024-07-19 07:50:50|5533.43|5532.83|5534.43|5533.83|5534.43|5533.83|5532.93|5532.33|91
1721375460000|2024-07-19 07:51:00|5534.68|5534.08|5534.43|5533.83|5534.68|5534.08|5533.93|5533.33|189
1721375470000|2024-07-19 07:51:10|5534.18|5533.58|5532.93|5532.33|5534.3|5533.7|5532.93|5532.33|96
1721375480000|2024-07-19 07:51:20|5533.18|5532.58|5533.68|5533.08|5533.93|5533.33|5533.18|5532.58|88
1721375490000|2024-07-19 07:51:30|5533.43|5532.83|5531.93|5531.33|5533.55|5532.95|5531.93|5531.33|140
1721375500000|2024-07-19 07:51:40|5531.68|5531.08|5531.93|5531.33|5531.93|5531.33|5531.68|5531.08|82
1721375510000|2024-07-19 07:51:50|5531.68|5531.08|5532.18|5531.58|5532.18|5531.58|5531.43|5530.83|126
1721375520000|2024-07-19 07:52:00|5532.43|5531.83|5532.18|5531.58|5532.93|5532.33|5532.18|5531.58|115
1721375530000|2024-07-19 07:52:10|5532.43|5531.83|5531.18|5530.58|5532.43|5531.83|5531.18|5530.58|92
1721375540000|2024-07-19 07:52:20|5531.3|5530.7|5531.93|5531.33|5531.93|5531.33|5531.3|5530.7|61
1721375550000|2024-07-19 07:52:30|5532.43|5531.83|5532.43|5531.83|5532.68|5532.08|5532.3|5531.7|62
1721375560000|2024-07-19 07:52:40|5531.93|5531.33|5532.68|5532.08|5532.93|5532.33|5531.93|5531.33|68
1721375570000|2024-07-19 07:52:50|5533.18|5532.58|5533.93|5533.33|5533.93|5533.33|5533.18|5532.58|141
1721375580000|2024-07-19 07:53:00|5533.8|5533.2|5533.43|5532.83|5533.93|5533.33|5533.18|5532.58|103
1721375590000|2024-07-19 07:53:10|5533.68|5533.08|5533.43|5532.83|5533.68|5533.08|5533.18|5532.58|43
1721375600000|2024-07-19 07:53:20|5533.55|5532.95|5533.8|5533.2|5533.8|5533.2|5532.93|5532.33|85
1721375610000|2024-07-19 07:53:30|5533.68|5533.08|5533.68|5533.08|5533.68|5533.08|5533.43|5532.83|58
1721375620000|2024-07-19 07:53:40|5533.93|5533.33|5533.68|5533.08|5533.93|5533.33|5533.18|5532.58|42
1721375630000|2024-07-19 07:53:50|5533.55|5532.95|5534.43|5533.83|5534.68|5534.08|5533.55|5532.95|109
1721375640000|2024-07-19 07:54:00|5534.18|5533.58|5533.93|5533.33|5534.43|5533.83|5533.93|5533.33|46
1721375650000|2024-07-19 07:54:10|5534.18|5533.58|5533.93|5533.33|5534.18|5533.58|5533.8|5533.2|42
1721375660000|2024-07-19 07:54:20|5533.8|5533.2|5535.18|5534.58|5535.18|5534.58|5533.8|5533.2|45
1721375670000|2024-07-19 07:54:30|5534.93|5534.33|5536.18|5535.58|5536.18|5535.58|5534.93|5534.33|143
1721375680000|2024-07-19 07:54:40|5535.93|5535.33|5535.43|5534.83|5535.93|5535.33|5535.18|5534.58|182
1721375690000|2024-07-19 07:54:50|5535.68|5535.08|5535.18|5534.58|5535.68|5535.08|5535.18|5534.58|44
1721375700000|2024-07-19 07:55:00|5534.93|5534.33|5535.68|5535.08|5535.68|5535.08|5534.8|5534.2|61
1721375710000|2024-07-19 07:55:10|5535.55|5534.95|5535.93|5535.33|5536.18|5535.58|5535.43|5534.83|89
1721375720000|2024-07-19 07:55:20|5536.18|5535.58|5536.68|5536.08|5536.68|5536.08|5535.43|5534.83|226
1721375730000|2024-07-19 07:55:30|5536.93|5536.33|5537.18|5536.58|5537.93|5537.33|5536.8|5536.2|173
1721375740000|2024-07-19 07:55:40|5537.3|5536.7|5537.68|5537.08|5537.93|5537.33|5537.18|5536.58|58
1721375750000|2024-07-19 07:55:50|5537.43|5536.83|5537.68|5537.08|5537.68|5537.08|5537.18|5536.58|84
1721375760000|2024-07-19 07:56:00|5537.55|5536.95|5536.93|5536.33|5537.93|5537.33|5536.93|5536.33|94
1721375770000|2024-07-19 07:56:10|5536.8|5536.2|5535.93|5535.33|5536.93|5536.33|5535.68|5535.08|142
1721375780000|2024-07-19 07:56:20|5536.05|5535.45|5535.68|5535.08|5536.05|5535.45|5535.18|5534.58|149
1721375790000|2024-07-19 07:56:30|5535.3|5534.7|5535.18|5534.58|5535.43|5534.83|5535.18|5534.58|123
1721375800000|2024-07-19 07:56:40|5535.3|5534.7|5534.68|5534.08|5535.68|5535.08|5534.68|5534.08|49
1721375810000|2024-07-19 07:56:50|5534.43|5533.83|5534.8|5534.2|5534.93|5534.33|5534.43|5533.83|49
1721375820000|2024-07-19 07:57:00|5534.68|5534.08|5534.93|5534.33|5534.93|5534.33|5534.43|5533.83|29
1721375830000|2024-07-19 07:57:10|5535.05|5534.45|5535.18|5534.58|5535.68|5535.08|5535.05|5534.45|47
1721375840000|2024-07-19 07:57:20|5535.3|5534.7|5534.68|5534.08|5535.3|5534.7|5534.68|5534.08|54
1721375850000|2024-07-19 07:57:30|5534.43|5533.83|5533.93|5533.33|5534.43|5533.83|5533.93|5533.33|100
1721375860000|2024-07-19 07:57:40|5533.68|5533.08|5533.93|5533.33|5533.93|5533.33|5533.68|5533.08|67
1721375870000|2024-07-19 07:57:50|5533.8|5533.2|5534.18|5533.58|5534.43|5533.83|5533.8|5533.2|71
1721375880000|2024-07-19 07:58:00|5533.93|5533.33|5533.55|5532.95|5533.93|5533.33|5533.43|5532.83|87
1721375890000|2024-07-19 07:58:10|5533.93|5533.33|5534.68|5534.08|5534.68|5534.08|5533.93|5533.33|33
1721375900000|2024-07-19 07:58:20|5534.3|5533.7|5533.68|5533.08|5534.3|5533.7|5533.68|5533.08|38
1721375910000|2024-07-19 07:58:30|5533.3|5532.7|5532.93|5532.33|5533.43|5532.83|5532.8|5532.2|111
1721375920000|2024-07-19 07:58:40|5532.8|5532.2|5533.18|5532.58|5533.18|5532.58|5532.68|5532.08|82
1721375930000|2024-07-19 07:58:50|5532.93|5532.33|5532.93|5532.33|5533.43|5532.83|5532.93|5532.33|34
1721375940000|2024-07-19 07:59:00|5532.8|5532.2|5532.68|5532.08|5532.93|5532.33|5532.43|5531.83|52
1721375950000|2024-07-19 07:59:10|5532.93|5532.33|5533.3|5532.7|5533.43|5532.83|5532.8|5532.2|84
1721375960000|2024-07-19 07:59:20|5533.18|5532.58|5532.93|5532.33|5533.43|5532.83|5532.68|5532.08|78
1721375970000|2024-07-19 07:59:30|5533.05|5532.45|5532.8|5532.2|5533.05|5532.45|5532.55|5531.95|51
1721375980000|2024-07-19 07:59:40|5532.93|5532.33|5532.43|5531.83|5532.93|5532.33|5532.18|5531.58|72
1721375990000|2024-07-19 07:59:50|5532.3|5531.7|5533.43|5532.83|5533.43|5532.83|5532.18|5531.58|48
1721376000000|2024-07-19 08:00:00|5533.18|5532.58|5534.18|5533.58|5534.18|5533.58|5532.93|5532.33|163
1721376010000|2024-07-19 08:00:10|5533.93|5533.33|5534.05|5533.45|5534.18|5533.58|5533.68|5533.08|145
1721376020000|2024-07-19 08:00:20|5533.93|5533.33|5533.68|5533.08|5533.93|5533.33|5533.18|5532.58|65
1721376030000|2024-07-19 08:00:30|5533.55|5532.95|5532.3|5531.7|5533.93|5533.33|5532.3|5531.7|101
1721376040000|2024-07-19 08:00:40|5532.18|5531.58|5532.93|5532.33|5532.93|5532.33|5531.93|5531.33|74
1721376050000|2024-07-19 08:00:50|5532.68|5532.08|5532.43|5531.83|5533.3|5532.7|5532.43|5531.83|65
1721376060000|2024-07-19 08:01:00|5531.93|5531.33|5532.43|5531.83|5532.43|5531.83|5531.93|5531.33|109
1721376070000|2024-07-19 08:01:10|5532.3|5531.7|5531.68|5531.08|5532.43|5531.83|5531.68|5531.08|83
1721376080000|2024-07-19 08:01:20|5531.8|5531.2|5530.93|5530.33|5531.8|5531.2|5530.93|5530.33|134
1721376090000|2024-07-19 08:01:30|5530.8|5530.2|5530.68|5530.08|5530.93|5530.33|5530.68|5530.08|79
1721376100000|2024-07-19 08:01:40|5530.8|5530.2|5532.18|5531.58|5532.18|5531.58|5530.55|5529.95|110
1721376110000|2024-07-19 08:01:50|5532.43|5531.83|5533.68|5533.08|5533.68|5533.08|5532.18|5531.58|135
1721376120000|2024-07-19 08:02:00|5533.55|5532.95|5532.68|5532.08|5533.55|5532.95|5532.18|5531.58|247
1721376130000|2024-07-19 08:02:10|5532.43|5531.83|5532.43|5531.83|5532.43|5531.83|5532.18|5531.58|48
1721376140000|2024-07-19 08:02:20|5532.68|5532.08|5533.18|5532.58|5533.18|5532.58|5532.68|5532.08|50
1721376150000|2024-07-19 08:02:30|5533.05|5532.45|5534.18|5533.58|5534.18|5533.58|5532.93|5532.33|123
1721376160000|2024-07-19 08:02:40|5534.3|5533.7|5534.18|5533.58|5534.68|5534.08|5533.93|5533.33|178
1721376170000|2024-07-19 08:02:50|5534.43|5533.83|5535.43|5534.83|5535.43|5534.83|5534.18|5533.58|70
1721376180000|2024-07-19 08:03:00|5535.18|5534.58|5535.18|5534.58|5535.18|5534.58|5534.68|5534.08|95
1721376190000|2024-07-19 08:03:10|5534.93|5534.33|5535.93|5535.33|5535.93|5535.33|5534.93|5534.33|81
1721376200000|2024-07-19 08:03:20|5536.05|5535.45|5535.43|5534.83|5536.05|5535.45|5535.18|5534.58|100
1721376210000|2024-07-19 08:03:30|5535.18|5534.58|5535.43|5534.83|5535.93|5535.33|5535.18|5534.58|72
1721376220000|2024-07-19 08:03:40|5535.18|5534.58|5534.93|5534.33|5535.43|5534.83|5534.93|5534.33|75
1721376230000|2024-07-19 08:03:50|5534.68|5534.08|5534.93|5534.33|5535.3|5534.7|5534.68|5534.08|64
1721376240000|2024-07-19 08:04:00|5534.68|5534.08|5535.43|5534.83|5535.43|5534.83|5534.68|5534.08|57
1721376250000|2024-07-19 08:04:10|5535.68|5535.08|5537.68|5537.08|5537.68|5537.08|5535.68|5535.08|159
1721376260000|2024-07-19 08:04:20|5537.55|5536.95|5537.43|5536.83|5537.55|5536.95|5537.43|5536.83|40
1721376270000|2024-07-19 08:04:30|5537.18|5536.58|5537.43|5536.83|5537.43|5536.83|5536.93|5536.33|114
1721376280000|2024-07-19 08:04:40|5537.18|5536.58|5537.43|5536.83|5537.68|5537.08|5537.18|5536.58|43
1721376290000|2024-07-19 08:04:50|5537.18|5536.58|5537.93|5537.33|5537.93|5537.33|5537.18|5536.58|60
1721376300000|2024-07-19 08:05:00|5537.68|5537.08|5537.43|5536.83|5537.68|5537.08|5537.18|5536.58|107
1721376310000|2024-07-19 08:05:10|5537.68|5537.08|5538.43|5537.83|5538.43|5537.83|5537.68|5537.08|203
1721376320000|2024-07-19 08:05:20|5538.55|5537.95|5539.18|5538.58|5539.18|5538.58|5538.43|5537.83|164
1721376330000|2024-07-19 08:05:30|5538.93|5538.33|5538.93|5538.33|5538.93|5538.33|5538.43|5537.83|178
1721376340000|2024-07-19 08:05:40|5538.8|5538.2|5539.18|5538.58|5539.18|5538.58|5538.8|5538.2|30
1721376350000|2024-07-19 08:05:50|5539.3|5538.7|5539.18|5538.58|5539.55|5538.95|5539.18|5538.58|44
1721376360000|2024-07-19 08:06:00|5538.93|5538.33|5537.93|5537.33|5538.93|5538.33|5537.93|5537.33|112
1721376370000|2024-07-19 08:06:10|5537.8|5537.2|5538.43|5537.83|5538.68|5538.08|5537.43|5536.83|64
1721376380000|2024-07-19 08:06:20|5538.68|5538.08|5538.55|5537.95|5538.68|5538.08|5538.43|5537.83|71
1721376390000|2024-07-19 08:06:30|5538.68|5538.08|5539.18|5538.58|5539.18|5538.58|5538.43|5537.83|65
1721376400000|2024-07-19 08:06:40|5539.43|5538.83|5539.18|5538.58|5539.55|5538.95|5539.18|5538.58|48
1721376410000|2024-07-19 08:06:50|5539.3|5538.7|5539.93|5539.33|5540.18|5539.58|5539.3|5538.7|84
1721376420000|2024-07-19 08:07:00|5539.68|5539.08|5539.93|5539.33|5539.93|5539.33|5539.18|5538.58|249
1721376430000|2024-07-19 08:07:10|5539.68|5539.08|5539.05|5538.45|5539.93|5539.33|5539.05|5538.45|169
1721376440000|2024-07-19 08:07:20|5539.18|5538.58|5538.93|5538.33|5539.18|5538.58|5538.93|5538.33|34
1721376450000|2024-07-19 08:07:30|5539.05|5538.45|5539.18|5538.58|5539.43|5538.83|5538.93|5538.33|29
1721376460000|2024-07-19 08:07:40|5538.93|5538.33|5537.8|5537.2|5538.93|5538.33|5537.8|5537.2|95
1721376470000|2024-07-19 08:07:50|5537.68|5537.08|5537.43|5536.83|5537.93|5537.33|5537.43|5536.83|30
1721376480000|2024-07-19 08:08:00|5537.18|5536.58|5536.43|5535.83|5537.43|5536.83|5536.43|5535.83|164
1721376490000|2024-07-19 08:08:10|5536.3|5535.7|5536.18|5535.58|5536.43|5535.83|5535.93|5535.33|151
1721376500000|2024-07-19 08:08:20|5535.8|5535.2|5536.18|5535.58|5536.18|5535.58|5535.68|5535.08|83
1721376510000|2024-07-19 08:08:30|5536.43|5535.83|5535.68|5535.08|5536.43|5535.83|5535.43|5534.83|96
1721376520000|2024-07-19 08:08:40|5535.93|5535.33|5535.93|5535.33|5536.43|5535.83|5535.93|5535.33|43
1721376530000|2024-07-19 08:08:50|5536.18|5535.58|5536.18|5535.58|5536.43|5535.83|5536.18|5535.58|46
1721376540000|2024-07-19 08:09:00|5535.93|5535.33|5535.68|5535.08|5535.93|5535.33|5535.43|5534.83|60
1721376550000|2024-07-19 08:09:10|5535.43|5534.83|5535.18|5534.58|5535.43|5534.83|5534.68|5534.08|118
1721376560000|2024-07-19 08:09:20|5535.55|5534.95|5536.68|5536.08|5536.68|5536.08|5535.43|5534.83|120
1721376570000|2024-07-19 08:09:30|5536.93|5536.33|5536.93|5536.33|5536.93|5536.33|5536.68|5536.08|76
1721376580000|2024-07-19 08:09:40|5536.68|5536.08|5536.93|5536.33|5537.18|5536.58|5536.68|5536.08|65
1721376590000|2024-07-19 08:09:50|5536.68|5536.08|5536.43|5535.83|5536.93|5536.33|5536.3|5535.7|100
1721376600000|2024-07-19 08:10:00|5536.3|5535.7|5536.18|5535.58|5536.43|5535.83|5536.18|5535.58|57
1721376610000|2024-07-19 08:10:10|5535.93|5535.33|5536.68|5536.08|5536.68|5536.08|5535.93|5535.33|65
1721376620000|2024-07-19 08:10:20|5536.8|5536.2|5536.93|5536.33|5536.93|5536.33|5536.55|5535.95|51
1721376630000|2024-07-19 08:10:30|5536.8|5536.2|5535.93|5535.33|5536.8|5536.2|5535.93|5535.33|68
1721376640000|2024-07-19 08:10:40|5536.18|5535.58|5536.18|5535.58|5536.18|5535.58|5536.18|5535.58|45
1721376650000|2024-07-19 08:10:50|5535.93|5535.33|5536.93|5536.33|5536.93|5536.33|5535.93|5535.33|73
1721376660000|2024-07-19 08:11:00|5536.68|5536.08|5536.93|5536.33|5536.93|5536.33|5536.68|5536.08|36
1721376670000|2024-07-19 08:11:10|5536.8|5536.2|5536.55|5535.95|5536.8|5536.2|5536.43|5535.83|38
1721376680000|2024-07-19 08:11:20|5536.43|5535.83|5536.43|5535.83|5536.43|5535.83|5536.18|5535.58|26
1721376690000|2024-07-19 08:11:30|5536.55|5535.95|5536.68|5536.08|5536.93|5536.33|5536.43|5535.83|35
1721376700000|2024-07-19 08:11:40|5536.18|5535.58|5536.18|5535.58|5536.18|5535.58|5536.18|5535.58|28
1721376710000|2024-07-19 08:11:50|5535.93|5535.33|5536.05|5535.45|5536.18|5535.58|5535.68|5535.08|47
1721376720000|2024-07-19 08:12:00|5536.43|5535.83|5535.68|5535.08|5536.43|5535.83|5535.68|5535.08|60
1721376730000|2024-07-19 08:12:10|5535.43|5534.83|5534.93|5534.33|5535.43|5534.83|5534.93|5534.33|72
1721376740000|2024-07-19 08:12:20|5534.8|5534.2|5535.43|5534.83|5535.68|5535.08|5534.8|5534.2|50
1721376750000|2024-07-19 08:12:30|5535.3|5534.7|5535.68|5535.08|5535.68|5535.08|5535.18|5534.58|29
1721376760000|2024-07-19 08:12:40|5535.55|5534.95|5535.93|5535.33|5536.18|5535.58|5535.43|5534.83|117
1721376770000|2024-07-19 08:12:50|5535.8|5535.2|5536.18|5535.58|5536.43|5535.83|5535.8|5535.2|33
1721376780000|2024-07-19 08:13:00|5535.93|5535.33|5535.43|5534.83|5535.93|5535.33|5535.43|5534.83|47
1721376790000|2024-07-19 08:13:10|5534.93|5534.33|5534.68|5534.08|5534.93|5534.33|5534.68|5534.08|57
1721376800000|2024-07-19 08:13:20|5534.43|5533.83|5532.68|5532.08|5534.43|5533.83|5532.68|5532.08|169
1721376810000|2024-07-19 08:13:30|5532.93|5532.33|5532.93|5532.33|5532.93|5532.33|5532.43|5531.83|107
1721376820000|2024-07-19 08:13:40|5533.43|5532.83|5533.93|5533.33|5533.93|5533.33|5533.43|5532.83|83
1721376830000|2024-07-19 08:13:50|5533.68|5533.08|5534.05|5533.45|5534.05|5533.45|5533.43|5532.83|62
1721376840000|2024-07-19 08:14:00|5533.93|5533.33|5533.43|5532.83|5534.05|5533.45|5533.18|5532.58|35
1721376850000|2024-07-19 08:14:10|5533.18|5532.58|5532.43|5531.83|5533.3|5532.7|5532.43|5531.83|35
1721376860000|2024-07-19 08:14:20|5532.68|5532.08|5532.68|5532.08|5532.93|5532.33|5532.68|5532.08|52
1721376870000|2024-07-19 08:14:30|5532.93|5532.33|5533.3|5532.7|5533.3|5532.7|5532.43|5531.83|84
1721376880000|2024-07-19 08:14:40|5533.43|5532.83|5533.93|5533.33|5533.93|5533.33|5533.3|5532.7|47
1721376890000|2024-07-19 08:14:50|5534.18|5533.58|5534.18|5533.58|5534.18|5533.58|5533.93|5533.33|20
1721376900000|2024-07-19 08:15:00|5534.05|5533.45|5535.43|5534.83|5535.43|5534.83|5533.93|5533.33|78
1721376910000|2024-07-19 08:15:10|5535.3|5534.7|5535.18|5534.58|5535.3|5534.7|5534.68|5534.08|103
1721376920000|2024-07-19 08:15:20|5535.05|5534.45|5535.43|5534.83|5535.43|5534.83|5535.05|5534.45|22
1721376930000|2024-07-19 08:15:30|5535.68|5535.08|5535.93|5535.33|5536.18|5535.58|5535.68|5535.08|101
1721376940000|2024-07-19 08:15:40|5536.18|5535.58|5536.3|5535.7|5536.43|5535.83|5536.18|5535.58|17
1721376950000|2024-07-19 08:15:50|5536.18|5535.58|5535.93|5535.33|5536.18|5535.58|5535.68|5535.08|21
1721376960000|2024-07-19 08:16:00|5536.05|5535.45|5535.93|5535.33|5536.18|5535.58|5535.68|5535.08|52
1721376970000|2024-07-19 08:16:10|5535.8|5535.2|5535.93|5535.33|5536.18|5535.58|5535.68|5535.08|51
1721376980000|2024-07-19 08:16:20|5535.68|5535.08|5537.18|5536.58|5537.18|5536.58|5535.68|5535.08|108
1721376990000|2024-07-19 08:16:30|5537.43|5536.83|5537.43|5536.83|5537.68|5537.08|5537.18|5536.58|67
1721377000000|2024-07-19 08:16:40|5537.55|5536.95|5537.18|5536.58|5537.68|5537.08|5537.05|5536.45|112
1721377010000|2024-07-19 08:16:50|5537.05|5536.45|5537.3|5536.7|5537.43|5536.83|5537.05|5536.45|35
1721377020000|2024-07-19 08:17:00|5537.18|5536.58|5536.68|5536.08|5537.43|5536.83|5536.68|5536.08|55
1721377030000|2024-07-19 08:17:10|5536.43|5535.83|5536.05|5535.45|5536.68|5536.08|5536.05|5535.45|49
1721377040000|2024-07-19 08:17:20|5535.93|5535.33|5534.93|5534.33|5535.93|5535.33|5534.93|5534.33|47
1721377050000|2024-07-19 08:17:30|5534.8|5534.2|5534.93|5534.33|5534.93|5534.33|5534.43|5533.83|55
1721377060000|2024-07-19 08:17:40|5535.18|5534.58|5535.68|5535.08|5535.68|5535.08|5535.05|5534.45|93
1721377070000|2024-07-19 08:17:50|5535.55|5534.95|5536.18|5535.58|5536.18|5535.58|5535.18|5534.58|79
1721377080000|2024-07-19 08:18:00|5536.68|5536.08|5537.68|5537.08|5537.68|5537.08|5536.43|5535.83|177
1721377090000|2024-07-19 08:18:10|5537.43|5536.83|5536.68|5536.08|5537.43|5536.83|5536.68|5536.08|112
1721377100000|2024-07-19 08:18:20|5536.43|5535.83|5536.43|5535.83|5536.93|5536.33|5536.43|5535.83|22
1721377110000|2024-07-19 08:18:30|5536.68|5536.08|5535.43|5534.83|5536.68|5536.08|5535.43|5534.83|77
1721377120000|2024-07-19 08:18:40|5535.18|5534.58|5535.18|5534.58|5535.18|5534.58|5534.43|5533.83|45
1721377130000|2024-07-19 08:18:50|5535.05|5534.45|5534.8|5534.2|5535.55|5534.95|5534.68|5534.08|103
1721377140000|2024-07-19 08:19:00|5534.93|5534.33|5534.43|5533.83|5534.93|5534.33|5533.93|5533.33|59
1721377150000|2024-07-19 08:19:10|5534.68|5534.08|5533.93|5533.33|5534.68|5534.08|5533.68|5533.08|138
1721377160000|2024-07-19 08:19:20|5534.18|5533.58|5534.18|5533.58|5534.18|5533.58|5534.05|5533.45|69
1721377170000|2024-07-19 08:19:30|5534.05|5533.45|5534.18|5533.58|5534.18|5533.58|5533.93|5533.33|40
1721377180000|2024-07-19 08:19:40|5534.43|5533.83|5533.93|5533.33|5534.43|5533.83|5533.93|5533.33|35
1721377190000|2024-07-19 08:19:50|5533.68|5533.08|5533.93|5533.33|5533.93|5533.33|5533.68|5533.08|33
1721377200000|2024-07-19 08:20:00|5533.68|5533.08|5534.05|5533.45|5534.18|5533.58|5533.43|5532.83|74
1721377210000|2024-07-19 08:20:10|5533.93|5533.33|5534.18|5533.58|5534.55|5533.95|5533.93|5533.33|30
1721377220000|2024-07-19 08:20:20|5533.93|5533.33|5534.18|5533.58|5534.68|5534.08|5533.93|5533.33|57
1721377230000|2024-07-19 08:20:30|5533.93|5533.33|5534.43|5533.83|5534.43|5533.83|5533.93|5533.33|40
1721377240000|2024-07-19 08:20:40|5534.3|5533.7|5534.18|5533.58|5534.8|5534.2|5534.18|5533.58|50
1721377250000|2024-07-19 08:20:50|5533.93|5533.33|5533.93|5533.33|5534.18|5533.58|5533.93|5533.33|19
1721377260000|2024-07-19 08:21:00|5534.18|5533.58|5533.93|5533.33|5534.43|5533.83|5533.93|5533.33|58
1721377270000|2024-07-19 08:21:10|5534.18|5533.58|5534.43|5533.83|5534.43|5533.83|5533.93|5533.33|42
1721377280000|2024-07-19 08:21:20|5534.18|5533.58|5533.43|5532.83|5534.18|5533.58|5533.43|5532.83|64
1721377290000|2024-07-19 08:21:30|5533.3|5532.7|5532.43|5531.83|5533.3|5532.7|5532.3|5531.7|54
1721377300000|2024-07-19 08:21:40|5532.18|5531.58|5532.68|5532.08|5532.68|5532.08|5531.93|5531.33|89
1721377310000|2024-07-19 08:21:50|5532.43|5531.83|5532.43|5531.83|5532.68|5532.08|5532.18|5531.58|24
1721377320000|2024-07-19 08:22:00|5532.68|5532.08|5532.43|5531.83|5532.93|5532.33|5532.43|5531.83|117
1721377330000|2024-07-19 08:22:10|5532.18|5531.58|5531.43|5530.83|5532.18|5531.58|5531.43|5530.83|125
1721377340000|2024-07-19 08:22:20|5531.68|5531.08|5530.93|5530.33|5531.68|5531.08|5530.68|5530.08|91
1721377350000|2024-07-19 08:22:30|5530.8|5530.2|5529.18|5528.58|5530.93|5530.33|5528.93|5528.33|259
1721377360000|2024-07-19 08:22:40|5529.05|5528.45|5529.18|5528.58|5529.43|5528.83|5528.93|5528.33|59
1721377370000|2024-07-19 08:22:50|5528.55|5527.95|5528.55|5527.95|5529.43|5528.83|5528.43|5527.83|190
1721377380000|2024-07-19 08:23:00|5528.68|5528.08|5528.93|5528.33|5529.43|5528.83|5528.43|5527.83|185
1721377390000|2024-07-19 08:23:10|5529.05|5528.45|5530.18|5529.58|5530.18|5529.58|5529.05|5528.45|88
1721377400000|2024-07-19 08:23:20|5530.05|5529.45|5530.43|5529.83|5530.68|5530.08|5530.05|5529.45|66
1721377410000|2024-07-19 08:23:30|5530.55|5529.95|5530.68|5530.08|5530.68|5530.08|5530.43|5529.83|40
1721377420000|2024-07-19 08:23:40|5530.93|5530.33|5531.43|5530.83|5531.55|5530.95|5530.93|5530.33|55
1721377430000|2024-07-19 08:23:50|5531.55|5530.95|5530.68|5530.08|5531.55|5530.95|5530.68|5530.08|42
1721377440000|2024-07-19 08:24:00|5530.93|5530.33|5531.43|5530.83|5531.43|5530.83|5530.93|5530.33|37
1721377450000|2024-07-19 08:24:10|5531.55|5530.95|5531.93|5531.33|5532.18|5531.58|5531.43|5530.83|50
1721377460000|2024-07-19 08:24:20|5532.18|5531.58|5532.18|5531.58|5532.43|5531.83|5531.93|5531.33|22
1721377470000|2024-07-19 08:24:30|5532.43|5531.83|5532.8|5532.2|5532.8|5532.2|5532.18|5531.58|58
1721377480000|2024-07-19 08:24:40|5532.68|5532.08|5535.43|5534.83|5535.8|5535.2|5532.43|5531.83|661
1721377490000|2024-07-19 08:24:50|5535.68|5535.08|5535.93|5535.33|5537.43|5536.83|5535.68|5535.08|547
1721377500000|2024-07-19 08:25:00|5535.43|5534.83|5534.43|5533.83|5535.68|5535.08|5534.18|5533.58|228
1721377510000|2024-07-19 08:25:10|5534.18|5533.58|5533.43|5532.83|5534.43|5533.83|5533.3|5532.7|89
1721377520000|2024-07-19 08:25:20|5533.68|5533.08|5534.43|5533.83|5534.43|5533.83|5533.3|5532.7|64
1721377530000|2024-07-19 08:25:30|5534.68|5534.08|5534.68|5534.08|5535.18|5534.58|5534.43|5533.83|141
1721377540000|2024-07-19 08:25:40|5534.43|5533.83|5534.68|5534.08|5534.93|5534.33|5534.43|5533.83|54
1721377550000|2024-07-19 08:25:50|5534.43|5533.83|5534.68|5534.08|5534.68|5534.08|5534.43|5533.83|31
1721377560000|2024-07-19 08:26:00|5534.93|5534.33|5535.18|5534.58|5535.18|5534.58|5534.43|5533.83|130
1721377570000|2024-07-19 08:26:10|5534.93|5534.33|5536.18|5535.58|5536.18|5535.58|5534.93|5534.33|131
1721377580000|2024-07-19 08:26:20|5536.43|5535.83|5537.43|5536.83|5537.43|5536.83|5536.43|5535.83|146
1721377590000|2024-07-19 08:26:30|5537.55|5536.95|5536.68|5536.08|5537.55|5536.95|5536.43|5535.83|96
1721377600000|2024-07-19 08:26:40|5536.93|5536.33|5536.93|5536.33|5536.93|5536.33|5536.43|5535.83|35
1721377610000|2024-07-19 08:26:50|5537.05|5536.45|5536.43|5535.83|5537.18|5536.58|5536.43|5535.83|63
1721377620000|2024-07-19 08:27:00|5536.55|5535.95|5536.68|5536.08|5537.18|5536.58|5536.43|5535.83|42
1721377630000|2024-07-19 08:27:10|5536.43|5535.83|5536.68|5536.08|5536.93|5536.33|5535.93|5535.33|132
1721377640000|2024-07-19 08:27:20|5536.8|5536.2|5537.18|5536.58|5537.18|5536.58|5536.68|5536.08|93
1721377650000|2024-07-19 08:27:30|5537.43|5536.83|5537.43|5536.83|5537.43|5536.83|5537.18|5536.58|34
1721377660000|2024-07-19 08:27:40|5537.18|5536.58|5537.18|5536.58|5537.43|5536.83|5537.18|5536.58|69
1721377670000|2024-07-19 08:27:50|5536.93|5536.33|5537.93|5537.33|5537.93|5537.33|5536.93|5536.33|57
1721377680000|2024-07-19 08:28:00|5537.68|5537.08|5538.43|5537.83|5538.43|5537.83|5537.68|5537.08|78
1721377690000|2024-07-19 08:28:10|5538.68|5538.08|5537.93|5537.33|5538.68|5538.08|5537.93|5537.33|115
1721377700000|2024-07-19 08:28:20|5537.8|5537.2|5537.68|5537.08|5537.93|5537.33|5537.68|5537.08|65
1721377710000|2024-07-19 08:28:30|5537.93|5537.33|5538.43|5537.83|5538.55|5537.95|5537.68|5537.08|31
1721377720000|2024-07-19 08:28:40|5538.68|5538.08|5538.93|5538.33|5538.93|5538.33|5538.68|5538.08|38
1721377730000|2024-07-19 08:28:50|5538.68|5538.08|5538.18|5537.58|5538.68|5538.08|5538.18|5537.58|47
1721377740000|2024-07-19 08:29:00|5538.43|5537.83|5538.43|5537.83|5538.93|5538.33|5538.43|5537.83|46
1721377750000|2024-07-19 08:29:10|5538.55|5537.95|5538.93|5538.33|5538.93|5538.33|5538.43|5537.83|35
1721377760000|2024-07-19 08:29:20|5539.18|5538.58|5539.43|5538.83|5539.68|5539.08|5539.18|5538.58|108
1721377770000|2024-07-19 08:29:30|5539.55|5538.95|5539.68|5539.08|5539.68|5539.08|5539.43|5538.83|28
1721377780000|2024-07-19 08:29:40|5539.43|5538.83|5539.43|5538.83|5539.68|5539.08|5539.18|5538.58|77
1721377790000|2024-07-19 08:29:50|5539.18|5538.58|5538.93|5538.33|5539.3|5538.7|5538.93|5538.33|40
1721377800000|2024-07-19 08:30:00|5538.68|5538.08|5538.43|5537.83|5538.93|5538.33|5538.43|5537.83|32
1721377810000|2024-07-19 08:30:10|5538.68|5538.08|5538.93|5538.33|5538.93|5538.33|5537.93|5537.33|106
1721377820000|2024-07-19 08:30:20|5538.68|5538.08|5539.18|5538.58|5539.3|5538.7|5538.68|5538.08|61
1721377830000|2024-07-19 08:30:30|5539.3|5538.7|5539.68|5539.08|5539.68|5539.08|5539.18|5538.58|116
1721377840000|2024-07-19 08:30:40|5539.93|5539.33|5539.68|5539.08|5540.18|5539.58|5539.68|5539.08|75
1721377850000|2024-07-19 08:30:50|5539.43|5538.83|5539.18|5538.58|5539.68|5539.08|5539.18|5538.58|47
1721377860000|2024-07-19 08:31:00|5539.43|5538.83|5539.68|5539.08|5539.68|5539.08|5538.93|5538.33|42
1721377870000|2024-07-19 08:31:10|5539.55|5538.95|5538.18|5537.58|5539.55|5538.95|5538.18|5537.58|107
1721377880000|2024-07-19 08:31:20|5538.43|5537.83|5538.43|5537.83|5538.43|5537.83|5538.3|5537.7|12
1721377890000|2024-07-19 08:31:30|5538.68|5538.08|5538.68|5538.08|5538.68|5538.08|5538.3|5537.7|38
1721377900000|2024-07-19 08:31:40|5538.93|5538.33|5539.93|5539.33|5539.93|5539.33|5538.93|5538.33|86
1721377910000|2024-07-19 08:31:50|5539.68|5539.08|5539.43|5538.83|5539.8|5539.2|5539.43|5538.83|42
1721377920000|2024-07-19 08:32:00|5539.18|5538.58|5538.68|5538.08|5539.68|5539.08|5538.68|5538.08|44
1721377930000|2024-07-19 08:32:10|5538.8|5538.2|5538.93|5538.33|5538.93|5538.33|5538.68|5538.08|26
1721377940000|2024-07-19 08:32:20|5538.68|5538.08|5537.93|5537.33|5538.68|5538.08|5537.93|5537.33|53
1721377950000|2024-07-19 08:32:30|5537.68|5537.08|5537.43|5536.83|5537.68|5537.08|5537.43|5536.83|37
1721377960000|2024-07-19 08:32:40|5537.3|5536.7|5537.68|5537.08|5537.68|5537.08|5537.18|5536.58|27
1721377970000|2024-07-19 08:32:50|5537.8|5537.2|5538.18|5537.58|5538.18|5537.58|5537.68|5537.08|29
1721377980000|2024-07-19 08:33:00|5538.05|5537.45|5537.55|5536.95|5538.05|5537.45|5537.43|5536.83|38
1721377990000|2024-07-19 08:33:10|5537.68|5537.08|5537.68|5537.08|5537.68|5537.08|5537.43|5536.83|13
1721378000000|2024-07-19 08:33:20|5537.43|5536.83|5537.43|5536.83|5537.93|5537.33|5537.3|5536.7|54
1721378010000|2024-07-19 08:33:30|5537.18|5536.58|5537.43|5536.83|5537.43|5536.83|5537.18|5536.58|17
1721378020000|2024-07-19 08:33:40|5537.3|5536.7|5537.18|5536.58|5537.43|5536.83|5536.93|5536.33|92
1721378030000|2024-07-19 08:33:50|||||||||5
1721378040000|2024-07-19 08:34:00|5537.05|5536.45|5536.18|5535.58|5537.43|5536.83|5536.18|5535.58|58
1721378050000|2024-07-19 08:34:10|5535.93|5535.33|5536.18|5535.58|5536.18|5535.58|5535.93|5535.33|99
1721378060000|2024-07-19 08:34:20|5536.43|5535.83|5536.18|5535.58|5536.43|5535.83|5536.18|5535.58|69
1721378070000|2024-07-19 08:34:30|5536.43|5535.83|5536.43|5535.83|5536.43|5535.83|5536.43|5535.83|25
1721378080000|2024-07-19 08:34:40|5535.93|5535.33|5535.8|5535.2|5535.93|5535.33|5535.43|5534.83|50
1721378090000|2024-07-19 08:34:50|5535.68|5535.08|5536.68|5536.08|5536.8|5536.2|5535.68|5535.08|50
1721378100000|2024-07-19 08:35:00|5536.8|5536.2|5537.18|5536.58|5537.18|5536.58|5536.18|5535.58|81
1721378110000|2024-07-19 08:35:10|5537.43|5536.83|5537.68|5537.08|5537.68|5537.08|5537.43|5536.83|33
1721378120000|2024-07-19 08:35:20|5537.93|5537.33|5538.18|5537.58|5538.43|5537.83|5537.93|5537.33|58
1721378130000|2024-07-19 08:35:30|5538.43|5537.83|5538.68|5538.08|5538.68|5538.08|5538.43|5537.83|84
1721378140000|2024-07-19 08:35:40|5538.93|5538.33|5539.18|5538.58|5539.43|5538.83|5538.93|5538.33|59
1721378150000|2024-07-19 08:35:50|5538.93|5538.33|5538.68|5538.08|5539.18|5538.58|5538.68|5538.08|60
1721378160000|2024-07-19 08:36:00|5538.93|5538.33|5538.93|5538.33|5539.18|5538.58|5538.68|5538.08|26
1721378170000|2024-07-19 08:36:10|5539.05|5538.45|5538.3|5537.7|5539.05|5538.45|5538.3|5537.7|56
1721378180000|2024-07-19 08:36:20|5538.43|5537.83|5538.43|5537.83|5538.68|5538.08|5538.3|5537.7|55
1721378190000|2024-07-19 08:36:30|5538.68|5538.08|5539.43|5538.83|5539.43|5538.83|5538.68|5538.08|44
1721378200000|2024-07-19 08:36:40|5539.93|5539.33|5540.43|5539.83|5540.68|5540.08|5539.93|5539.33|162
1721378210000|2024-07-19 08:36:50|5540.55|5539.95|5540.43|5539.83|5540.68|5540.08|5540.43|5539.83|40
1721378220000|2024-07-19 08:37:00|5540.18|5539.58|5539.93|5539.33|5540.18|5539.58|5539.93|5539.33|44
1721378230000|2024-07-19 08:37:10|5539.8|5539.2|5539.8|5539.2|5540.18|5539.58|5539.68|5539.08|28
1721378240000|2024-07-19 08:37:20|5539.93|5539.33|5539.93|5539.33|5540.05|5539.45|5539.8|5539.2|15
1721378250000|2024-07-19 08:37:30|5540.18|5539.58|5540.18|5539.58|5540.18|5539.58|5539.93|5539.33|19
1721378260000|2024-07-19 08:37:40|5540.05|5539.45|5540.43|5539.83|5540.55|5539.95|5540.05|5539.45|82
1721378270000|2024-07-19 08:37:50|5540.68|5540.08|5540.18|5539.58|5540.68|5540.08|5540.18|5539.58|38
1721378280000|2024-07-19 08:38:00|5540.3|5539.7|5540.3|5539.7|5540.3|5539.7|5540.18|5539.58|33
1721378290000|2024-07-19 08:38:10|5540.43|5539.83|5540.43|5539.83|5540.43|5539.83|5540.3|5539.7|19
1721378300000|2024-07-19 08:38:20|5540.68|5540.08|5541.05|5540.45|5541.18|5540.58|5540.68|5540.08|63
1721378310000|2024-07-19 08:38:30|5540.93|5540.33|5540.93|5540.33|5540.93|5540.33|5540.8|5540.2|44
1721378320000|2024-07-19 08:38:40|5540.68|5540.08|5540.68|5540.08|5540.8|5540.2|5540.68|5540.08|20
1721378330000|2024-07-19 08:38:50|5540.8|5540.2|5540.68|5540.08|5540.8|5540.2|5540.43|5539.83|38
1721378340000|2024-07-19 08:39:00|5540.43|5539.83|5539.68|5539.08|5540.55|5539.95|5539.68|5539.08|53
1721378350000|2024-07-19 08:39:10|5539.93|5539.33|5539.93|5539.33|5539.93|5539.33|5539.93|5539.33|25
1721378360000|2024-07-19 08:39:20|5539.68|5539.08|5540.43|5539.83|5540.43|5539.83|5539.43|5538.83|59
1721378370000|2024-07-19 08:39:30|5540.68|5540.08|5540.43|5539.83|5540.68|5540.08|5540.43|5539.83|17
1721378380000|2024-07-19 08:39:40|5540.55|5539.95|5540.43|5539.83|5540.55|5539.95|5540.18|5539.58|13
1721378390000|2024-07-19 08:39:50|5540.18|5539.58|5540.18|5539.58|5540.43|5539.83|5540.18|5539.58|15
1721378400000|2024-07-19 08:40:00|5540.3|5539.7|5540.43|5539.83|5540.55|5539.95|5540.18|5539.58|22
1721378410000|2024-07-19 08:40:10|5540.18|5539.58|5540.18|5539.58|5540.18|5539.58|5540.05|5539.45|12
1721378420000|2024-07-19 08:40:20|5539.93|5539.33|5540.43|5539.83|5540.43|5539.83|5539.93|5539.33|13
1721378430000|2024-07-19 08:40:30|5540.3|5539.7|5540.55|5539.95|5540.55|5539.95|5540.18|5539.58|32
1721378440000|2024-07-19 08:40:40|5540.68|5540.08|5540.43|5539.83|5540.68|5540.08|5540.43|5539.83|8
1721378450000|2024-07-19 08:40:50|5540.55|5539.95|5540.43|5539.83|5540.55|5539.95|5540.43|5539.83|8
1721378460000|2024-07-19 08:41:00|5540.18|5539.58|5539.43|5538.83|5540.18|5539.58|5539.43|5538.83|24
1721378470000|2024-07-19 08:41:10|5539.68|5539.08|5539.43|5538.83|5539.68|5539.08|5539.43|5538.83|41
1721378480000|2024-07-19 08:41:20|5539.55|5538.95|5539.8|5539.2|5539.93|5539.33|5539.43|5538.83|10
1721378490000|2024-07-19 08:41:30|5539.93|5539.33|5539.43|5538.83|5539.93|5539.33|5539.43|5538.83|6
1721378500000|2024-07-19 08:41:40|5539.3|5538.7|5539.18|5538.58|5539.3|5538.7|5538.93|5538.33|24
1721378510000|2024-07-19 08:41:50|||||||||14
1721378520000|2024-07-19 08:42:00|5539.43|5538.83|5538.93|5538.33|5539.68|5539.08|5538.93|5538.33|102
1721378530000|2024-07-19 08:42:10|5538.8|5538.2|5538.43|5537.83|5538.93|5538.33|5538.43|5537.83|24
1721378540000|2024-07-19 08:42:20|5538.3|5537.7|5538.93|5538.33|5539.18|5538.58|5538.3|5537.7|30
1721378550000|2024-07-19 08:42:30|5538.68|5538.08|5538.93|5538.33|5539.18|5538.58|5538.68|5538.08|28
1721378560000|2024-07-19 08:42:40|5539.18|5538.58|5538.93|5538.33|5539.18|5538.58|5538.93|5538.33|20
1721378570000|2024-07-19 08:42:50|||||||||43
1721378580000|2024-07-19 08:43:00|5538.55|5537.95|5538.93|5538.33|5538.93|5538.33|5538.43|5537.83|156
1721378590000|2024-07-19 08:43:10|5539.18|5538.58|5538.43|5537.83|5539.43|5538.83|5538.43|5537.83|105
1721378600000|2024-07-19 08:43:20|5538.3|5537.7|5538.18|5537.58|5538.3|5537.7|5538.18|5537.58|4
1721378610000|2024-07-19 08:43:30|5538.43|5537.83|5538.3|5537.7|5538.43|5537.83|5538.3|5537.7|91
1721378620000|2024-07-19 08:43:40|5538.18|5537.58|5538.93|5538.33|5539.18|5538.58|5538.18|5537.58|68
1721378630000|2024-07-19 08:43:50|5539.18|5538.58|5540.68|5540.08|5540.68|5540.08|5539.18|5538.58|137
1721378640000|2024-07-19 08:44:00|5540.8|5540.2|5540.55|5539.95|5540.8|5540.2|5540.55|5539.95|73
1721378650000|2024-07-19 08:44:10|5540.68|5540.08|5540.43|5539.83|5540.8|5540.2|5540.3|5539.7|30
1721378660000|2024-07-19 08:44:20|5540.55|5539.95|5540.43|5539.83|5540.55|5539.95|5540.18|5539.58|19
1721378670000|2024-07-19 08:44:30|5540.55|5539.95|5540.93|5540.33|5540.93|5540.33|5540.43|5539.83|28
1721378680000|2024-07-19 08:44:40|5541.18|5540.58|5540.68|5540.08|5541.18|5540.58|5540.43|5539.83|32
1721378690000|2024-07-19 08:44:50|5540.55|5539.95|5540.18|5539.58|5540.55|5539.95|5540.18|5539.58|30
1721378700000|2024-07-19 08:45:00|5540.43|5539.83|5540.3|5539.7|5540.43|5539.83|5540.3|5539.7|32
1721378710000|2024-07-19 08:45:10|5540.43|5539.83|5540.43|5539.83|5540.43|5539.83|5540.18|5539.58|14
1721378720000|2024-07-19 08:45:20|5540.68|5540.08|5540.68|5540.08|5540.93|5540.33|5540.68|5540.08|23
1721378730000|2024-07-19 08:45:30|5540.55|5539.95|5540.68|5540.08|5540.93|5540.33|5540.43|5539.83|13
1721378740000|2024-07-19 08:45:40|5540.8|5540.2|5540.93|5540.33|5540.93|5540.33|5540.68|5540.08|9
1721378750000|2024-07-19 08:45:50|5540.68|5540.08|5540.43|5539.83|5540.68|5540.08|5540.43|5539.83|39
1721378760000|2024-07-19 08:46:00|5540.68|5540.08|5540.43|5539.83|5540.68|5540.08|5539.93|5539.33|40
1721378770000|2024-07-19 08:46:10|5540.68|5540.08|5540.68|5540.08|5540.93|5540.33|5540.68|5540.08|59
1721378780000|2024-07-19 08:46:20|5540.93|5540.33|5540.93|5540.33|5541.18|5540.58|5540.93|5540.33|40
1721378790000|2024-07-19 08:46:30|5541.18|5540.58|5541.18|5540.58|5541.18|5540.58|5540.93|5540.33|12
1721378800000|2024-07-19 08:46:40|5540.93|5540.33|5540.43|5539.83|5540.93|5540.33|5540.43|5539.83|49
1721378810000|2024-07-19 08:46:50|5540.3|5539.7|5539.93|5539.33|5540.3|5539.7|5539.93|5539.33|20
1721378820000|2024-07-19 08:47:00|5539.68|5539.08|5539.3|5538.7|5539.68|5539.08|5539.18|5538.58|42
1721378830000|2024-07-19 08:47:10|5539.18|5538.58|5538.93|5538.33|5539.18|5538.58|5538.93|5538.33|4
1721378840000|2024-07-19 08:47:20|5539.05|5538.45|5539.05|5538.45|5539.18|5538.58|5538.93|5538.33|28
1721378850000|2024-07-19 08:47:30|5538.93|5538.33|5538.8|5538.2|5539.05|5538.45|5538.68|5538.08|6
1721378860000|2024-07-19 08:47:40|5538.68|5538.08|5538.43|5537.83|5538.68|5538.08|5538.43|5537.83|13
1721378870000|2024-07-19 08:47:50|5538.55|5537.95|5538.43|5537.83|5538.68|5538.08|5538.43|5537.83|56
1721378880000|2024-07-19 08:48:00|5538.93|5538.33|5538.18|5537.58|5538.93|5538.33|5538.18|5537.58|60
1721378890000|2024-07-19 08:48:10|5537.93|5537.33|5537.93|5537.33|5537.93|5537.33|5537.93|5537.33|28
1721378900000|2024-07-19 08:48:20|5538.18|5537.58|5538.68|5538.08|5538.68|5538.08|5538.18|5537.58|28
1721378910000|2024-07-19 08:48:30|5538.8|5538.2|5538.93|5538.33|5538.93|5538.33|5538.68|5538.08|82
1721378920000|2024-07-19 08:48:40|5539.05|5538.45|5539.18|5538.58|5539.18|5538.58|5539.05|5538.45|26
1721378930000|2024-07-19 08:48:50|5538.93|5538.33|5539.43|5538.83|5539.43|5538.83|5538.8|5538.2|84
1721378940000|2024-07-19 08:49:00|5539.68|5539.08|5539.43|5538.83|5539.68|5539.08|5539.43|5538.83|18
1721378950000|2024-07-19 08:49:10|5539.3|5538.7|5539.43|5538.83|5539.43|5538.83|5539.3|5538.7|16
1721378960000|2024-07-19 08:49:20|5539.18|5538.58|5539.18|5538.58|5539.18|5538.58|5539.18|5538.58|14
1721378970000|2024-07-19 08:49:30|||||||||12
1721378980000|2024-07-19 08:49:40|5539.3|5538.7|5539.18|5538.58|5539.3|5538.7|5539.18|5538.58|3
1721378990000|2024-07-19 08:49:50|5539.43|5538.83|5538.93|5538.33|5539.43|5538.83|5538.93|5538.33|30
1721379000000|2024-07-19 08:50:00|5539.05|5538.45|5539.43|5538.83|5539.43|5538.83|5539.05|5538.45|20
1721379010000|2024-07-19 08:50:10|5539.18|5538.58|5539.93|5539.33|5539.93|5539.33|5538.93|5538.33|63
1721379020000|2024-07-19 08:50:20|5539.68|5539.08|5539.43|5538.83|5539.68|5539.08|5539.3|5538.7|37
1721379030000|2024-07-19 08:50:30|||||||||16
1721379040000|2024-07-19 08:50:40|5539.68|5539.08|5539.68|5539.08|5539.68|5539.08|5539.68|5539.08|19
1721379050000|2024-07-19 08:50:50|5539.18|5538.58|5538.43|5537.83|5539.18|5538.58|5538.3|5537.7|84
1721379060000|2024-07-19 08:51:00|5538.55|5537.95|5537.93|5537.33|5538.55|5537.95|5537.93|5537.33|26
1721379070000|2024-07-19 08:51:10|||||||||4
1721379080000|2024-07-19 08:51:20|5538.05|5537.45|5538.3|5537.7|5538.3|5537.7|5537.93|5537.33|35
1721379090000|2024-07-19 08:51:30|5538.43|5537.83|5538.43|5537.83|5538.68|5538.08|5538.18|5537.58|69
1721379100000|2024-07-19 08:51:40|5538.68|5538.08|5542.68|5542.08|5543.68|5543.08|5538.55|5537.95|1114
1721379110000|2024-07-19 08:51:50|5542.18|5541.58|5540.68|5540.08|5542.43|5541.83|5540.68|5540.08|288
1721379120000|2024-07-19 08:52:00|5540.8|5540.2|5541.68|5541.08|5542.68|5542.08|5540.8|5540.2|426
1721379130000|2024-07-19 08:52:10|5541.8|5541.2|5541.18|5540.58|5541.93|5541.33|5540.43|5539.83|153
1721379140000|2024-07-19 08:52:20|5541.43|5540.83|5540.68|5540.08|5541.43|5540.83|5540.68|5540.08|100
1721379150000|2024-07-19 08:52:30|5541.05|5540.45|5540.93|5540.33|5541.43|5540.83|5540.93|5540.33|114
1721379160000|2024-07-19 08:52:40|5541.18|5540.58|5541.18|5540.58|5541.43|5540.83|5540.68|5540.08|74
1721379170000|2024-07-19 08:52:50|5540.93|5540.33|5541.18|5540.58|5541.43|5540.83|5540.93|5540.33|21
1721379180000|2024-07-19 08:53:00|5541.43|5540.83|5541.68|5541.08|5541.68|5541.08|5541.18|5540.58|55
1721379190000|2024-07-19 08:53:10|5541.55|5540.95|5541.68|5541.08|5541.93|5541.33|5541.55|5540.95|7
1721379200000|2024-07-19 08:53:20|5541.43|5540.83|5540.18|5539.58|5541.43|5540.83|5540.18|5539.58|156
1721379210000|2024-07-19 08:53:30|5539.68|5539.08|5539.93|5539.33|5540.18|5539.58|5539.43|5538.83|91
1721379220000|2024-07-19 08:53:40|5540.05|5539.45|5540.05|5539.45|5540.05|5539.45|5539.8|5539.2|23
1721379230000|2024-07-19 08:53:50|5540.18|5539.58|5539.8|5539.2|5540.18|5539.58|5539.8|5539.2|23
1721379240000|2024-07-19 08:54:00|5539.68|5539.08|5538.43|5537.83|5539.68|5539.08|5538.43|5537.83|90
1721379250000|2024-07-19 08:54:10|5538.18|5537.58|5538.18|5537.58|5538.43|5537.83|5537.93|5537.33|124
1721379260000|2024-07-19 08:54:20|5538.05|5537.45|5538.18|5537.58|5538.18|5537.58|5537.93|5537.33|48
1721379270000|2024-07-19 08:54:30|5537.93|5537.33|5538.18|5537.58|5538.18|5537.58|5537.93|5537.33|19
1721379280000|2024-07-19 08:54:40|5538.05|5537.45|5538.43|5537.83|5538.43|5537.83|5537.93|5537.33|59
1721379290000|2024-07-19 08:54:50|5538.18|5537.58|5538.43|5537.83|5538.43|5537.83|5538.18|5537.58|25
1721379300000|2024-07-19 08:55:00|5538.68|5538.08|5538.43|5537.83|5538.68|5538.08|5538.43|5537.83|33
1721379310000|2024-07-19 08:55:10|5538.18|5537.58|5537.68|5537.08|5538.18|5537.58|5537.43|5536.83|235
1721379320000|2024-07-19 08:55:20|5537.8|5537.2|5537.68|5537.08|5537.93|5537.33|5537.68|5537.08|5
1721379330000|2024-07-19 08:55:30|5537.55|5536.95|5536.93|5536.33|5537.55|5536.95|5536.43|5535.83|122
1721379340000|2024-07-19 08:55:40|5536.8|5536.2|5537.43|5536.83|5537.55|5536.95|5536.8|5536.2|37
1721379350000|2024-07-19 08:55:50|5537.55|5536.95|5537.43|5536.83|5537.93|5537.33|5537.43|5536.83|64
1721379360000|2024-07-19 08:56:00|5537.68|5537.08|5537.93|5537.33|5537.93|5537.33|5537.43|5536.83|30
1721379370000|2024-07-19 08:56:10|5537.8|5537.2|5538.8|5538.2|5538.93|5538.33|5537.8|5537.2|67
1721379380000|2024-07-19 08:56:20|5538.93|5538.33|5538.68|5538.08|5539.18|5538.58|5538.68|5538.08|34
1721379390000|2024-07-19 08:56:30|5538.43|5537.83|5538.68|5538.08|5538.68|5538.08|5538.43|5537.83|29
1721379400000|2024-07-19 08:56:40|5538.93|5538.33|5538.18|5537.58|5538.93|5538.33|5538.18|5537.58|31
1721379410000|2024-07-19 08:56:50|5537.93|5537.33|5537.93|5537.33|5537.93|5537.33|5537.43|5536.83|78
1721379420000|2024-07-19 08:57:00|5537.68|5537.08|5537.93|5537.33|5538.05|5537.45|5537.68|5537.08|20
1721379430000|2024-07-19 08:57:10|5538.3|5537.7|5538.68|5538.08|5538.68|5538.08|5538.3|5537.7|27
1721379440000|2024-07-19 08:57:20|5538.93|5538.33|5538.68|5538.08|5538.93|5538.33|5538.18|5537.58|79
1721379450000|2024-07-19 08:57:30|5538.8|5538.2|5538.68|5538.08|5538.93|5538.33|5538.68|5538.08|37
1721379460000|2024-07-19 08:57:40|5538.8|5538.2|5538.68|5538.08|5538.93|5538.33|5538.68|5538.08|29
1721379470000|2024-07-19 08:57:50|5538.93|5538.33|5538.93|5538.33|5538.93|5538.33|5538.93|5538.33|5
1721379480000|2024-07-19 08:58:00|5539.05|5538.45|5539.18|5538.58|5539.43|5538.83|5538.93|5538.33|24
1721379490000|2024-07-19 08:58:10|5538.93|5538.33|5538.93|5538.33|5539.18|5538.58|5538.93|5538.33|8
1721379500000|2024-07-19 08:58:20|5538.68|5538.08|5538.43|5537.83|5538.68|5538.08|5538.3|5537.7|45
1721379510000|2024-07-19 08:58:30|5538.3|5537.7|5539.18|5538.58|5539.18|5538.58|5538.3|5537.7|91
1721379520000|2024-07-19 08:58:40|5538.93|5538.33|5539.18|5538.58|5539.18|5538.58|5538.93|5538.33|34
1721379530000|2024-07-19 08:58:50|5539.43|5538.83|5539.93|5539.33|5539.93|5539.33|5539.43|5538.83|42
1721379540000|2024-07-19 08:59:00|5540.18|5539.58|5539.93|5539.33|5540.18|5539.58|5539.93|5539.33|21
1721379550000|2024-07-19 08:59:10|||||||||12
1721379560000|2024-07-19 08:59:20|5540.18|5539.58|5540.18|5539.58|5540.18|5539.58|5539.93|5539.33|26
1721379570000|2024-07-19 08:59:30|5540.43|5539.83|5539.43|5538.83|5540.43|5539.83|5539.43|5538.83|47
1721379580000|2024-07-19 08:59:40|5539.18|5538.58|5539.18|5538.58|5539.18|5538.58|5539.18|5538.58|29
1721379590000|2024-07-19 08:59:50|||||||||21
1721379600000|2024-07-19 09:00:00|5539.05|5538.45|5538.93|5538.33|5539.68|5539.08|5538.68|5538.08|66
1721379610000|2024-07-19 09:00:10|5539.05|5538.45|5538.93|5538.33|5539.18|5538.58|5538.68|5538.08|30
1721379620000|2024-07-19 09:00:20|5538.68|5538.08|5537.93|5537.33|5538.68|5538.08|5537.93|5537.33|60
1721379630000|2024-07-19 09:00:30|5537.68|5537.08|5537.68|5537.08|5537.68|5537.08|5537.18|5536.58|60
1721379640000|2024-07-19 09:00:40|5537.55|5536.95|5537.18|5536.58|5537.68|5537.08|5537.18|5536.58|25
1721379650000|2024-07-19 09:00:50|5536.93|5536.33|5536.68|5536.08|5537.18|5536.58|5536.68|5536.08|53
1721379660000|2024-07-19 09:01:00|5536.8|5536.2|5537.05|5536.45|5537.18|5536.58|5536.68|5536.08|34
1721379670000|2024-07-19 09:01:10|5537.18|5536.58|5536.68|5536.08|5537.18|5536.58|5536.68|5536.08|24
1721379680000|2024-07-19 09:01:20|5536.8|5536.2|5536.93|5536.33|5537.18|5536.58|5536.68|5536.08|30
1721379690000|2024-07-19 09:01:30|5537.05|5536.45|5537.68|5537.08|5537.68|5537.08|5536.93|5536.33|21
1721379700000|2024-07-19 09:01:40|5537.93|5537.33|5537.68|5537.08|5537.93|5537.33|5537.43|5536.83|25
1721379710000|2024-07-19 09:01:50|5537.43|5536.83|5537.43|5536.83|5537.43|5536.83|5537.43|5536.83|11
1721379720000|2024-07-19 09:02:00|5537.18|5536.58|5537.43|5536.83|5537.55|5536.95|5536.93|5536.33|25
1721379730000|2024-07-19 09:02:10|5537.3|5536.7|5537.18|5536.58|5537.43|5536.83|5537.18|5536.58|22
1721379740000|2024-07-19 09:02:20|5537.05|5536.45|5537.18|5536.58|5537.18|5536.58|5536.93|5536.33|16
1721379750000|2024-07-19 09:02:30|5537.05|5536.45|5536.93|5536.33|5537.68|5537.08|5536.93|5536.33|144
1721379760000|2024-07-19 09:02:40|5537.05|5536.45|5537.05|5536.45|5537.18|5536.58|5536.93|5536.33|124
1721379770000|2024-07-19 09:02:50|5537.55|5536.95|5543.43|5542.83|5543.68|5543.08|5537.55|5536.95|1132
1721379780000|2024-07-19 09:03:00|5542.93|5542.33|5540.68|5540.08|5542.93|5542.33|5539.3|5538.7|1141
1721379790000|2024-07-19 09:03:10|5540.55|5539.95|5540.68|5540.08|5541.68|5541.08|5540.18|5539.58|235
1721379800000|2024-07-19 09:03:20|5540.93|5540.33|5541.68|5541.08|5541.93|5541.33|5540.93|5540.33|121
1721379810000|2024-07-19 09:03:30|5541.43|5540.83|5541.68|5541.08|5542.43|5541.83|5541.43|5540.83|162
1721379820000|2024-07-19 09:03:40|5541.8|5541.2|5540.05|5539.45|5541.8|5541.2|5539.55|5538.95|283
1721379830000|2024-07-19 09:03:50|5539.93|5539.33|5540.18|5539.58|5540.18|5539.58|5539.18|5538.58|99
1721379840000|2024-07-19 09:04:00|5540.3|5539.7|5540.43|5539.83|5540.68|5540.08|5540.18|5539.58|22
1721379850000|2024-07-19 09:04:10|5540.55|5539.95|5540.55|5539.95|5540.93|5540.33|5540.55|5539.95|53
1721379860000|2024-07-19 09:04:20|5540.68|5540.08|5540.18|5539.58|5541.3|5540.7|5540.18|5539.58|56
1721379870000|2024-07-19 09:04:30|5539.93|5539.33|5539.93|5539.33|5540.18|5539.58|5539.8|5539.2|33
1721379880000|2024-07-19 09:04:40|5539.8|5539.2|5539.93|5539.33|5539.93|5539.33|5539.68|5539.08|14
1721379890000|2024-07-19 09:04:50|5539.8|5539.2|5539.68|5539.08|5539.8|5539.2|5539.43|5538.83|32
1721379900000|2024-07-19 09:05:00|5539.55|5538.95|5539.93|5539.33|5540.18|5539.58|5539.3|5538.7|63
1721379910000|2024-07-19 09:05:10|5540.18|5539.58|5541.68|5541.08|5541.68|5541.08|5540.18|5539.58|86
1721379920000|2024-07-19 09:05:20|5541.93|5541.33|5540.93|5540.33|5541.93|5541.33|5540.8|5540.2|95
1721379930000|2024-07-19 09:05:30|5541.18|5540.58|5541.05|5540.45|5541.18|5540.58|5540.93|5540.33|79
1721379940000|2024-07-19 09:05:40|5540.93|5540.33|5541.43|5540.83|5541.68|5541.08|5540.93|5540.33|16
1721379950000|2024-07-19 09:05:50|5541.55|5540.95|5541.68|5541.08|5541.68|5541.08|5541.55|5540.95|6
1721379960000|2024-07-19 09:06:00|5541.43|5540.83|5541.43|5540.83|5541.68|5541.08|5541.18|5540.58|30
1721379970000|2024-07-19 09:06:10|5541.18|5540.58|5541.18|5540.58|5541.18|5540.58|5541.18|5540.58|15
1721379980000|2024-07-19 09:06:20|5541.05|5540.45|5541.18|5540.58|5541.18|5540.58|5540.93|5540.33|23
1721379990000|2024-07-19 09:06:30|5541.43|5540.83|5541.93|5541.33|5542.18|5541.58|5541.43|5540.83|60
1721380000000|2024-07-19 09:06:40|5541.68|5541.08|5541.93|5541.33|5542.18|5541.58|5541.68|5541.08|98
1721380010000|2024-07-19 09:06:50|5542.18|5541.58|5541.93|5541.33|5542.18|5541.58|5541.68|5541.08|56
1721380020000|2024-07-19 09:07:00|5541.8|5541.2|5541.93|5541.33|5541.93|5541.33|5541.68|5541.08|44
1721380030000|2024-07-19 09:07:10|5541.68|5541.08|5541.18|5540.58|5541.68|5541.08|5541.18|5540.58|83
1721380040000|2024-07-19 09:07:20|5540.93|5540.33|5540.93|5540.33|5541.18|5540.58|5540.43|5539.83|48
1721380050000|2024-07-19 09:07:30|5540.8|5540.2|5541.18|5540.58|5541.18|5540.58|5540.8|5540.2|5
1721380060000|2024-07-19 09:07:40|5540.93|5540.33|5540.93|5540.33|5540.93|5540.33|5540.93|5540.33|17
1721380070000|2024-07-19 09:07:50|5540.18|5539.58|5539.68|5539.08|5540.18|5539.58|5539.43|5538.83|83
1721380080000|2024-07-19 09:08:00|5539.8|5539.2|5540.43|5539.83|5540.43|5539.83|5539.8|5539.2|27
1721380090000|2024-07-19 09:08:10|||||||||5
1721380100000|2024-07-19 09:08:20|5540.18|5539.58|5540.43|5539.83|5540.43|5539.83|5540.18|5539.58|5
1721380110000|2024-07-19 09:08:30|5540.18|5539.58|5540.18|5539.58|5540.18|5539.58|5539.68|5539.08|38
1721380120000|2024-07-19 09:08:40|5540.43|5539.83|5540.43|5539.83|5540.43|5539.83|5540.43|5539.83|21
1721380130000|2024-07-19 09:08:50|||||||||24
1721380140000|2024-07-19 09:09:00|5540.18|5539.58|5540.68|5540.08|5540.68|5540.08|5540.18|5539.58|41
1721380150000|2024-07-19 09:09:10|5540.93|5540.33|5541.18|5540.58|5541.18|5540.58|5540.93|5540.33|35
1721380160000|2024-07-19 09:09:20|5541.3|5540.7|5541.68|5541.08|5541.68|5541.08|5541.18|5540.58|8
1721380170000|2024-07-19 09:09:30|5541.8|5541.2|5541.8|5541.2|5541.8|5541.2|5541.68|5541.08|61
1721380180000|2024-07-19 09:09:40|5541.93|5541.33|5541.93|5541.33|5541.93|5541.33|5541.68|5541.08|13
1721380190000|2024-07-19 09:09:50|5542.05|5541.45|5542.68|5542.08|5542.68|5542.08|5541.93|5541.33|35
1721380200000|2024-07-19 09:10:00|5542.43|5541.83|5541.68|5541.08|5542.43|5541.83|5541.68|5541.08|43
1721380210000|2024-07-19 09:10:10|5542.18|5541.58|5541.18|5540.58|5542.18|5541.58|5541.18|5540.58|63
1721380220000|2024-07-19 09:10:20|5541.43|5540.83|5541.3|5540.7|5541.68|5541.08|5541.18|5540.58|12
1721380230000|2024-07-19 09:10:30|5541.43|5540.83|5541.43|5540.83|5541.43|5540.83|5541.18|5540.58|17
1721380240000|2024-07-19 09:10:40|5541.68|5541.08|5541.43|5540.83|5541.68|5541.08|5541.43|5540.83|53
1721380250000|2024-07-19 09:10:50|5541.55|5540.95|5541.8|5541.2|5541.93|5541.33|5541.55|5540.95|56
1721380260000|2024-07-19 09:11:00|5541.68|5541.08|5541.43|5540.83|5541.68|5541.08|5541.43|5540.83|29
1721380270000|2024-07-19 09:11:10|5541.55|5540.95|5541.55|5540.95|5541.68|5541.08|5541.55|5540.95|13
1721380280000|2024-07-19 09:11:20|5541.68|5541.08|5540.93|5540.33|5541.68|5541.08|5540.93|5540.33|20
1721380290000|2024-07-19 09:11:30|5540.43|5539.83|5540.43|5539.83|5540.68|5540.08|5540.43|5539.83|15
1721380300000|2024-07-19 09:11:40|5540.55|5539.95|5540.43|5539.83|5540.68|5540.08|5540.43|5539.83|32
1721380310000|2024-07-19 09:11:50|5540.18|5539.58|5540.18|5539.58|5540.18|5539.58|5540.18|5539.58|24
1721380320000|2024-07-19 09:12:00|5539.93|5539.33|5540.18|5539.58|5540.18|5539.58|5539.68|5539.08|40
1721380330000|2024-07-19 09:12:10|5540.43|5539.83|5540.55|5539.95|5540.93|5540.33|5540.43|5539.83|22
1721380340000|2024-07-19 09:12:20|5540.68|5540.08|5541.18|5540.58|5541.18|5540.58|5540.55|5539.95|5
1721380350000|2024-07-19 09:12:30|5541.05|5540.45|5541.18|5540.58|5541.18|5540.58|5541.05|5540.45|4
1721380360000|2024-07-19 09:12:40|5541.43|5540.83|5541.55|5540.95|5541.68|5541.08|5541.18|5540.58|27
1721380370000|2024-07-19 09:12:50|5541.68|5541.08|5541.3|5540.7|5541.68|5541.08|5541.18|5540.58|10
1721380380000|2024-07-19 09:13:00|5541.18|5540.58|5540.93|5540.33|5541.3|5540.7|5540.93|5540.33|19
1721380390000|2024-07-19 09:13:10|5540.68|5540.08|5541.18|5540.58|5541.18|5540.58|5540.68|5540.08|14
1721380400000|2024-07-19 09:13:20|5541.05|5540.45|5541.05|5540.45|5541.05|5540.45|5540.93|5540.33|6
1721380410000|2024-07-19 09:13:30|5540.93|5540.33|5540.43|5539.83|5540.93|5540.33|5540.43|5539.83|17
1721380420000|2024-07-19 09:13:40|5540.68|5540.08|5540.68|5540.08|5541.05|5540.45|5540.55|5539.95|19
1721380430000|2024-07-19 09:13:50|5541.18|5540.58|5541.8|5541.2|5541.8|5541.2|5541.18|5540.58|17
1721380440000|2024-07-19 09:14:00|5541.93|5541.33|5541.43|5540.83|5541.93|5541.33|5541.43|5540.83|17
1721380450000|2024-07-19 09:14:10|5541.68|5541.08|5541.43|5540.83|5541.8|5541.2|5541.18|5540.58|34
1721380460000|2024-07-19 09:14:20|5541.18|5540.58|5541.18|5540.58|5541.3|5540.7|5541.18|5540.58|13
1721380470000|2024-07-19 09:14:30|5541.3|5540.7|5541.43|5540.83|5541.43|5540.83|5541.3|5540.7|1
1721380480000|2024-07-19 09:14:40|5541.18|5540.58|5541.68|5541.08|5541.68|5541.08|5541.18|5540.58|45
1721380490000|2024-07-19 09:14:50|5541.8|5541.2|5541.55|5540.95|5541.93|5541.33|5541.55|5540.95|29
1721380500000|2024-07-19 09:15:00|5541.68|5541.08|5541.43|5540.83|5541.68|5541.08|5541.18|5540.58|11
1721380510000|2024-07-19 09:15:10|5541.3|5540.7|5541.05|5540.45|5541.3|5540.7|5540.93|5540.33|21
1721380520000|2024-07-19 09:15:20|5541.18|5540.58|5540.8|5540.2|5541.18|5540.58|5540.68|5540.08|35
1721380530000|2024-07-19 09:15:30|5540.93|5540.33|5541.3|5540.7|5541.68|5541.08|5540.93|5540.33|36
1721380540000|2024-07-19 09:15:40|5541.18|5540.58|5541.68|5541.08|5541.68|5541.08|5540.93|5540.33|41
1721380550000|2024-07-19 09:15:50|5541.55|5540.95|5541.55|5540.95|5541.8|5541.2|5541.55|5540.95|36
1721380560000|2024-07-19 09:16:00|5541.68|5541.08|5541.93|5541.33|5542.05|5541.45|5541.68|5541.08|10
1721380570000|2024-07-19 09:16:10|5542.18|5541.58|5542.43|5541.83|5542.43|5541.83|5542.05|5541.45|56
1721380580000|2024-07-19 09:16:20|5542.68|5542.08|5542.93|5542.33|5542.93|5542.33|5542.68|5542.08|31
1721380590000|2024-07-19 09:16:30|5542.8|5542.2|5542.18|5541.58|5542.8|5542.2|5542.18|5541.58|33
1721380600000|2024-07-19 09:16:40|5542.3|5541.7|5542.18|5541.58|5542.43|5541.83|5542.18|5541.58|5
1721380610000|2024-07-19 09:16:50|5542.05|5541.45|5542.05|5541.45|5542.18|5541.58|5541.93|5541.33|19
1721380620000|2024-07-19 09:17:00|5540.93|5540.33|5540.68|5540.08|5540.93|5540.33|5540.43|5539.83|115
1721380630000|2024-07-19 09:17:10|5540.55|5539.95|5540.68|5540.08|5540.68|5540.08|5540.43|5539.83|64
1721380640000|2024-07-19 09:17:20|5540.93|5540.33|5540.93|5540.33|5540.93|5540.33|5540.93|5540.33|29
1721380650000|2024-07-19 09:17:30|5540.68|5540.08|5540.93|5540.33|5540.93|5540.33|5540.68|5540.08|83
1721380660000|2024-07-19 09:17:40|5540.68|5540.08|5540.8|5540.2|5540.93|5540.33|5540.68|5540.08|23
1721380670000|2024-07-19 09:17:50|5540.93|5540.33|5541.55|5540.95|5541.55|5540.95|5540.93|5540.33|56
1721380680000|2024-07-19 09:18:00|5541.43|5540.83|5542.18|5541.58|5542.18|5541.58|5541.43|5540.83|20
1721380690000|2024-07-19 09:18:10|5542.3|5541.7|5542.43|5541.83|5542.43|5541.83|5542.18|5541.58|5
1721380700000|2024-07-19 09:18:20|5542.55|5541.95|5542.18|5541.58|5542.93|5542.33|5542.18|5541.58|66
1721380710000|2024-07-19 09:18:30|5542.3|5541.7|5542.43|5541.83|5542.68|5542.08|5542.3|5541.7|107
1721380720000|2024-07-19 09:18:40|5542.05|5541.45|5541.93|5541.33|5542.05|5541.45|5541.93|5541.33|45
1721380730000|2024-07-19 09:18:50|5541.68|5541.08|5541.68|5541.08|5542.05|5541.45|5541.68|5541.08|26
1721380740000|2024-07-19 09:19:00|5541.93|5541.33|5541.93|5541.33|5541.93|5541.33|5541.93|5541.33|3
1721380750000|2024-07-19 09:19:10|5542.18|5541.58|5541.68|5541.08|5542.18|5541.58|5541.68|5541.08|31
1721380760000|2024-07-19 09:19:20|5541.43|5540.83|5541.68|5541.08|5541.68|5541.08|5541.43|5540.83|19
1721380770000|2024-07-19 09:19:30|||||||||1
1721380780000|2024-07-19 09:19:40|5541.55|5540.95|5541.18|5540.58|5541.55|5540.95|5541.18|5540.58|8
1721380790000|2024-07-19 09:19:50|5540.93|5540.33|5540.93|5540.33|5540.93|5540.33|5540.68|5540.08|31
1721380800000|2024-07-19 09:20:00|5541.05|5540.45|5540.93|5540.33|5541.18|5540.58|5540.68|5540.08|29
1721380810000|2024-07-19 09:20:10|5540.8|5540.2|5540.68|5540.08|5540.93|5540.33|5540.68|5540.08|12
1721380820000|2024-07-19 09:20:20|5540.43|5539.83|5539.93|5539.33|5540.43|5539.83|5539.8|5539.2|59
1721380830000|2024-07-19 09:20:30|5540.18|5539.58|5540.18|5539.58|5540.18|5539.58|5540.18|5539.58|17
1721380840000|2024-07-19 09:20:40|5539.93|5539.33|5539.93|5539.33|5539.93|5539.33|5539.68|5539.08|14
1721380850000|2024-07-19 09:20:50|5540.18|5539.58|5539.55|5538.95|5540.18|5539.58|5539.55|5538.95|63
1721380860000|2024-07-19 09:21:00|5539.68|5539.08|5538.3|5537.7|5539.68|5539.08|5538.3|5537.7|162
1721380870000|2024-07-19 09:21:10|5538.18|5537.58|5537.93|5537.33|5538.43|5537.83|5537.93|5537.33|89
1721380880000|2024-07-19 09:21:20|5538.18|5537.58|5538.43|5537.83|5538.43|5537.83|5538.18|5537.58|49
1721380890000|2024-07-19 09:21:30|5538.68|5538.08|5538.68|5538.08|5538.8|5538.2|5538.68|5538.08|15
1721380900000|2024-07-19 09:21:40|5538.3|5537.7|5537.8|5537.2|5538.43|5537.83|5537.68|5537.08|39
1721380910000|2024-07-19 09:21:50|5537.93|5537.33|5537.43|5536.83|5537.93|5537.33|5537.43|5536.83|26
1721380920000|2024-07-19 09:22:00|5537.68|5537.08|5537.68|5537.08|5537.8|5537.2|5537.68|5537.08|27
1721380930000|2024-07-19 09:22:10|5537.93|5537.33|5537.68|5537.08|5537.93|5537.33|5537.68|5537.08|43
1721380940000|2024-07-19 09:22:20|5537.43|5536.83|5536.93|5536.33|5537.55|5536.95|5536.93|5536.33|65
1721380950000|2024-07-19 09:22:30|5537.05|5536.45|5537.18|5536.58|5537.3|5536.7|5537.05|5536.45|60
1721380960000|2024-07-19 09:22:40|||||||||18
1721380970000|2024-07-19 09:22:50|5537.43|5536.83|5536.93|5536.33|5537.43|5536.83|5536.93|5536.33|76
1721380980000|2024-07-19 09:23:00|5536.68|5536.08|5536.43|5535.83|5536.68|5536.08|5536.3|5535.7|52
1721380990000|2024-07-19 09:23:10|5536.55|5535.95|5536.93|5536.33|5537.18|5536.58|5536.55|5535.95|94
1721381000000|2024-07-19 09:23:20|5537.18|5536.58|5536.43|5535.83|5537.18|5536.58|5536.43|5535.83|34
1721381010000|2024-07-19 09:23:30|5536.3|5535.7|5535.93|5535.33|5536.3|5535.7|5535.93|5535.33|74
1721381020000|2024-07-19 09:23:40|5535.55|5534.95|5533.93|5533.33|5535.55|5534.95|5533.55|5532.95|255
1721381030000|2024-07-19 09:23:50|5533.8|5533.2|5533.43|5532.83|5534.18|5533.58|5533.43|5532.83|77
1721381040000|2024-07-19 09:24:00|5533.8|5533.2|5533.93|5533.33|5533.93|5533.33|5533.68|5533.08|83
1721381050000|2024-07-19 09:24:10|5533.68|5533.08|5534.43|5533.83|5534.43|5533.83|5533.68|5533.08|39
1721381060000|2024-07-19 09:24:20|5534.3|5533.7|5534.18|5533.58|5534.43|5533.83|5534.05|5533.45|21
1721381070000|2024-07-19 09:24:30|5533.93|5533.33|5534.43|5533.83|5534.43|5533.83|5533.93|5533.33|22
1721381080000|2024-07-19 09:24:40|5534.68|5534.08|5533.93|5533.33|5534.93|5534.33|5533.93|5533.33|49
1721381090000|2024-07-19 09:24:50|5534.18|5533.58|5533.43|5532.83|5534.18|5533.58|5533.43|5532.83|106
1721381100000|2024-07-19 09:25:00|5533.68|5533.08|5533.43|5532.83|5533.93|5533.33|5533.43|5532.83|47
1721381110000|2024-07-19 09:25:10|5533.55|5532.95|5533.43|5532.83|5533.68|5533.08|5533.43|5532.83|52
1721381120000|2024-07-19 09:25:20|5533.8|5533.2|5533.93|5533.33|5533.93|5533.33|5533.68|5533.08|25
1721381130000|2024-07-19 09:25:30|5533.68|5533.08|5533.68|5533.08|5533.68|5533.08|5533.43|5532.83|20
1721381140000|2024-07-19 09:25:40|5533.43|5532.83|5534.43|5533.83|5534.43|5533.83|5533.43|5532.83|56
1721381150000|2024-07-19 09:25:50|5534.18|5533.58|5534.68|5534.08|5534.68|5534.08|5534.18|5533.58|20
1721381160000|2024-07-19 09:26:00|5534.93|5534.33|5535.18|5534.58|5535.8|5535.2|5534.93|5534.33|77
1721381170000|2024-07-19 09:26:10|5535.43|5534.83|5534.43|5533.83|5535.43|5534.83|5534.43|5533.83|60
1721381180000|2024-07-19 09:26:20|5534.68|5534.08|5535.68|5535.08|5535.8|5535.2|5534.68|5534.08|65
1721381190000|2024-07-19 09:26:30|5535.93|5535.33|5535.93|5535.33|5536.18|5535.58|5535.68|5535.08|92
1721381200000|2024-07-19 09:26:40|5536.18|5535.58|5536.18|5535.58|5536.18|5535.58|5536.18|5535.58|65
1721381210000|2024-07-19 09:26:50|5535.93|5535.33|5535.43|5534.83|5535.93|5535.33|5535.43|5534.83|37
1721381220000|2024-07-19 09:27:00|5535.68|5535.08|5535.93|5535.33|5535.93|5535.33|5535.68|5535.08|20
1721381230000|2024-07-19 09:27:10|5535.68|5535.08|5535.43|5534.83|5535.68|5535.08|5535.18|5534.58|25
1721381240000|2024-07-19 09:27:20|5535.68|5535.08|5535.43|5534.83|5535.68|5535.08|5535.18|5534.58|32
1721381250000|2024-07-19 09:27:30|5535.18|5534.58|5535.43|5534.83|5535.43|5534.83|5534.93|5534.33|44
1721381260000|2024-07-19 09:27:40|5535.3|5534.7|5534.8|5534.2|5535.3|5534.7|5534.68|5534.08|28
1721381270000|2024-07-19 09:27:50|5534.68|5534.08|5534.43|5533.83|5534.68|5534.08|5533.93|5533.33|65
1721381280000|2024-07-19 09:28:00|5534.55|5533.95|5533.68|5533.08|5534.68|5534.08|5533.68|5533.08|41
1721381290000|2024-07-19 09:28:10|5533.43|5532.83|5533.93|5533.33|5534.05|5533.45|5533.43|5532.83|60
1721381300000|2024-07-19 09:28:20|5534.18|5533.58|5534.18|5533.58|5534.18|5533.58|5534.18|5533.58|27
1721381310000|2024-07-19 09:28:30|5534.43|5533.83|5534.18|5533.58|5534.43|5533.83|5533.93|5533.33|77
1721381320000|2024-07-19 09:28:40|5534.43|5533.83|5534.18|5533.58|5534.55|5533.95|5534.18|5533.58|114
1721381330000|2024-07-19 09:28:50|5534.3|5533.7|5533.93|5533.33|5534.68|5534.08|5533.93|5533.33|110
1721381340000|2024-07-19 09:29:00|5533.8|5533.2|5534.18|5533.58|5534.18|5533.58|5533.68|5533.08|63
1721381350000|2024-07-19 09:29:10|||||||||18
1721381360000|2024-07-19 09:29:20|5533.93|5533.33|5533.18|5532.58|5533.93|5533.33|5533.18|5532.58|158
1721381370000|2024-07-19 09:29:30|5533.43|5532.83|5532.68|5532.08|5533.43|5532.83|5532.68|5532.08|96
1721381380000|2024-07-19 09:29:40|5532.3|5531.7|5532.18|5531.58|5532.43|5531.83|5532.18|5531.58|158
1721381390000|2024-07-19 09:29:50|5531.93|5531.33|5531.93|5531.33|5532.18|5531.58|5531.93|5531.33|68
1721381400000|2024-07-19 09:30:00|5532.05|5531.45|5533.43|5532.83|5533.43|5532.83|5531.93|5531.33|189
1721381410000|2024-07-19 09:30:10|5533.55|5532.95|5532.68|5532.08|5533.68|5533.08|5532.68|5532.08|199
1721381420000|2024-07-19 09:30:20|5532.93|5532.33|5533.68|5533.08|5533.68|5533.08|5532.93|5532.33|55
1721381430000|2024-07-19 09:30:30|5533.93|5533.33|5534.68|5534.08|5534.68|5534.08|5533.93|5533.33|55
1721381440000|2024-07-19 09:30:40|5534.43|5533.83|5534.68|5534.08|5534.68|5534.08|5533.93|5533.33|57
1721381450000|2024-07-19 09:30:50|5534.8|5534.2|5534.93|5534.33|5534.93|5534.33|5534.8|5534.2|31
1721381460000|2024-07-19 09:31:00|5535.18|5534.58|5536.18|5535.58|5536.18|5535.58|5535.18|5534.58|87
1721381470000|2024-07-19 09:31:10|5536.68|5536.08|5537.68|5537.08|5537.68|5537.08|5536.43|5535.83|227
1721381480000|2024-07-19 09:31:20|5537.43|5536.83|5538.43|5537.83|5538.68|5538.08|5537.43|5536.83|107
1721381490000|2024-07-19 09:31:30|5538.55|5537.95|5539.68|5539.08|5539.68|5539.08|5538.43|5537.83|126
1721381500000|2024-07-19 09:31:40|5539.43|5538.83|5540.43|5539.83|5540.43|5539.83|5539.43|5538.83|248
1721381510000|2024-07-19 09:31:50|5540.68|5540.08|5540.43|5539.83|5540.93|5540.33|5540.18|5539.58|114
1721381520000|2024-07-19 09:32:00|5540.18|5539.58|5540.43|5539.83|5540.93|5540.33|5540.18|5539.58|112
1721381530000|2024-07-19 09:32:10|5540.93|5540.33|5541.18|5540.58|5541.18|5540.58|5540.68|5540.08|110
1721381540000|2024-07-19 09:32:20|5541.43|5540.83|5541.68|5541.08|5542.93|5542.33|5541.43|5540.83|227
1721381550000|2024-07-19 09:32:30|5541.43|5540.83|5541.68|5541.08|5542.18|5541.58|5540.93|5540.33|212
1721381560000|2024-07-19 09:32:40|5541.55|5540.95|5542.43|5541.83|5542.93|5542.33|5541.55|5540.95|105
1721381570000|2024-07-19 09:32:50|5542.18|5541.58|5541.93|5541.33|5542.43|5541.83|5541.93|5541.33|96
1721381580000|2024-07-19 09:33:00|5542.05|5541.45|5540.93|5540.33|5542.05|5541.45|5540.68|5540.08|123
1721381590000|2024-07-19 09:33:10|5540.8|5540.2|5541.05|5540.45|5541.18|5540.58|5540.8|5540.2|69
1721381600000|2024-07-19 09:33:20|5540.93|5540.33|5541.18|5540.58|5541.68|5541.08|5540.93|5540.33|84
1721381610000|2024-07-19 09:33:30|5540.93|5540.33|5541.43|5540.83|5541.43|5540.83|5540.68|5540.08|101
1721381620000|2024-07-19 09:33:40|5541.18|5540.58|5541.43|5540.83|5541.68|5541.08|5541.18|5540.58|52
1721381630000|2024-07-19 09:33:50|5541.68|5541.08|5540.68|5540.08|5541.68|5541.08|5540.68|5540.08|69
1721381640000|2024-07-19 09:34:00|5540.43|5539.83|5540.43|5539.83|5540.43|5539.83|5540.05|5539.45|130
1721381650000|2024-07-19 09:34:10|5540.18|5539.58|5540.68|5540.08|5540.93|5540.33|5540.18|5539.58|93
1721381660000|2024-07-19 09:34:20|5540.93|5540.33|5540.93|5540.33|5540.93|5540.33|5540.68|5540.08|20
1721381670000|2024-07-19 09:34:30|5541.18|5540.58|5541.93|5541.33|5542.18|5541.58|5541.18|5540.58|85
1721381680000|2024-07-19 09:34:40|5541.68|5541.08|5541.18|5540.58|5541.68|5541.08|5541.05|5540.45|57
1721381690000|2024-07-19 09:34:50|5541.3|5540.7|5541.43|5540.83|5541.43|5540.83|5541.18|5540.58|45
1721381700000|2024-07-19 09:35:00|5541.18|5540.58|5540.93|5540.33|5541.18|5540.58|5540.68|5540.08|93
1721381710000|2024-07-19 09:35:10|5540.68|5540.08|5540.55|5539.95|5540.93|5540.33|5540.43|5539.83|95
1721381720000|2024-07-19 09:35:20|5540.43|5539.83|5541.43|5540.83|5541.43|5540.83|5540.43|5539.83|48
1721381730000|2024-07-19 09:35:30|5541.55|5540.95|5541.43|5540.83|5541.93|5541.33|5541.43|5540.83|49
1721381740000|2024-07-19 09:35:40|5541.18|5540.58|5540.68|5540.08|5541.43|5540.83|5540.43|5539.83|110
1721381750000|2024-07-19 09:35:50|||||||||11
1721381760000|2024-07-19 09:36:00|5540.93|5540.33|5540.68|5540.08|5541.18|5540.58|5540.68|5540.08|28
1721381770000|2024-07-19 09:36:10|5540.43|5539.83|5539.93|5539.33|5540.43|5539.83|5539.68|5539.08|97
1721381780000|2024-07-19 09:36:20|5540.05|5539.45|5539.43|5538.83|5540.43|5539.83|5539.18|5538.58|164
1721381790000|2024-07-19 09:36:30|5538.93|5538.33|5539.3|5538.7|5539.43|5538.83|5538.93|5538.33|55
1721381800000|2024-07-19 09:36:40|5539.18|5538.58|5539.43|5538.83|5539.43|5538.83|5538.93|5538.33|48
1721381810000|2024-07-19 09:36:50|5539.55|5538.95|5539.43|5538.83|5539.68|5539.08|5539.43|5538.83|59
1721381820000|2024-07-19 09:37:00|5539.18|5538.58|5539.43|5538.83|5539.43|5538.83|5539.18|5538.58|41
1721381830000|2024-07-19 09:37:10|5539.18|5538.58|5538.93|5538.33|5539.18|5538.58|5538.93|5538.33|57
1721381840000|2024-07-19 09:37:20|5539.18|5538.58|5539.43|5538.83|5539.68|5539.08|5539.18|5538.58|60
1721381850000|2024-07-19 09:37:30|5539.18|5538.58|5538.68|5538.08|5539.18|5538.58|5538.18|5537.58|111
1721381860000|2024-07-19 09:37:40|5538.93|5538.33|5538.43|5537.83|5539.18|5538.58|5538.43|5537.83|61
1721381870000|2024-07-19 09:37:50|5538.18|5537.58|5537.68|5537.08|5538.18|5537.58|5537.68|5537.08|100
1721381880000|2024-07-19 09:38:00|5537.43|5536.83|5537.68|5537.08|5537.68|5537.08|5537.43|5536.83|88
1721381890000|2024-07-19 09:38:10|5537.93|5537.33|5537.68|5537.08|5537.93|5537.33|5537.43|5536.83|25
1721381900000|2024-07-19 09:38:20|5537.55|5536.95|5538.18|5537.58|5538.43|5537.83|5537.43|5536.83|47
1721381910000|2024-07-19 09:38:30|5538.43|5537.83|5538.43|5537.83|5538.43|5537.83|5538.18|5537.58|51
1721381920000|2024-07-19 09:38:40|5538.18|5537.58|5537.93|5537.33|5538.18|5537.58|5537.68|5537.08|58
1721381930000|2024-07-19 09:38:50|5537.68|5537.08|5536.93|5536.33|5537.68|5537.08|5536.93|5536.33|49
1721381940000|2024-07-19 09:39:00|5537.3|5536.7|5537.68|5537.08|5537.68|5537.08|5537.3|5536.7|46
1721381950000|2024-07-19 09:39:10|5537.18|5536.58|5536.93|5536.33|5537.43|5536.83|5536.93|5536.33|42
1721381960000|2024-07-19 09:39:20|5536.68|5536.08|5535.43|5534.83|5536.68|5536.08|5535.43|5534.83|90
1721381970000|2024-07-19 09:39:30|5535.18|5534.58|5535.18|5534.58|5535.43|5534.83|5535.18|5534.58|111
1721381980000|2024-07-19 09:39:40|5535.43|5534.83|5535.68|5535.08|5535.68|5535.08|5535.43|5534.83|20
1721381990000|2024-07-19 09:39:50|5535.93|5535.33|5535.68|5535.08|5536.05|5535.45|5535.68|5535.08|50
1721382000000|2024-07-19 09:40:00|5535.43|5534.83|5534.93|5534.33|5535.43|5534.83|5534.93|5534.33|41
1721382010000|2024-07-19 09:40:10|5535.18|5534.58|5534.93|5534.33|5535.43|5534.83|5534.93|5534.33|49
1721382020000|2024-07-19 09:40:20|5535.18|5534.58|5535.18|5534.58|5535.18|5534.58|5535.18|5534.58|8
1721382030000|2024-07-19 09:40:30|5534.93|5534.33|5533.93|5533.33|5534.93|5534.33|5533.68|5533.08|176
1721382040000|2024-07-19 09:40:40|5533.8|5533.2|5533.43|5532.83|5533.93|5533.33|5533.18|5532.58|94
1721382050000|2024-07-19 09:40:50|5533.3|5532.7|5533.93|5533.33|5534.18|5533.58|5533.3|5532.7|83
1721382060000|2024-07-19 09:41:00|5533.8|5533.2|5533.68|5533.08|5533.93|5533.33|5532.93|5532.33|116
1721382070000|2024-07-19 09:41:10|5533.55|5532.95|5534.18|5533.58|5534.18|5533.58|5533.18|5532.58|123
1721382080000|2024-07-19 09:41:20|5533.93|5533.33|5534.43|5533.83|5534.43|5533.83|5533.93|5533.33|52
1721382090000|2024-07-19 09:41:30|5534.18|5533.58|5534.68|5534.08|5534.93|5534.33|5534.18|5533.58|98
1721382100000|2024-07-19 09:41:40|5534.43|5533.83|5534.18|5533.58|5534.68|5534.08|5534.18|5533.58|69
1721382110000|2024-07-19 09:41:50|5534.43|5533.83|5534.68|5534.08|5534.8|5534.2|5534.43|5533.83|51
1721382120000|2024-07-19 09:42:00|5534.18|5533.58|5533.93|5533.33|5534.18|5533.58|5533.43|5532.83|127
1721382130000|2024-07-19 09:42:10|5534.18|5533.58|5534.93|5534.33|5534.93|5534.33|5534.18|5533.58|72
1721382140000|2024-07-19 09:42:20|5535.18|5534.58|5535.68|5535.08|5535.68|5535.08|5534.93|5534.33|127
1721382150000|2024-07-19 09:42:30|5535.93|5535.33|5536.18|5535.58|5536.3|5535.7|5535.93|5535.33|66
1721382160000|2024-07-19 09:42:40|5536.05|5535.45|5535.43|5534.83|5536.05|5535.45|5535.18|5534.58|90
1721382170000|2024-07-19 09:42:50|5535.18|5534.58|5535.43|5534.83|5535.68|5535.08|5535.18|5534.58|43
1721382180000|2024-07-19 09:43:00|5535.18|5534.58|5534.93|5534.33|5535.43|5534.83|5534.93|5534.33|38
1721382190000|2024-07-19 09:43:10|5535.18|5534.58|5535.18|5534.58|5535.43|5534.83|5534.68|5534.08|71
1721382200000|2024-07-19 09:43:20|5535.3|5534.7|5535.93|5535.33|5535.93|5535.33|5535.18|5534.58|30
1721382210000|2024-07-19 09:43:30|5536.05|5535.45|5536.43|5535.83|5536.43|5535.83|5535.93|5535.33|21
1721382220000|2024-07-19 09:43:40|5536.18|5535.58|5536.68|5536.08|5536.68|5536.08|5536.18|5535.58|77
1721382230000|2024-07-19 09:43:50|5536.43|5535.83|5536.18|5535.58|5536.43|5535.83|5535.93|5535.33|65
1721382240000|2024-07-19 09:44:00|5536.43|5535.83|5535.93|5535.33|5536.43|5535.83|5535.68|5535.08|29
1721382250000|2024-07-19 09:44:10|5535.68|5535.08|5535.43|5534.83|5535.68|5535.08|5535.43|5534.83|30
1721382260000|2024-07-19 09:44:20|5535.55|5534.95|5535.68|5535.08|5535.93|5535.33|5535.43|5534.83|44
1721382270000|2024-07-19 09:44:30|5535.43|5534.83|5535.68|5535.08|5535.93|5535.33|5535.43|5534.83|35
1721382280000|2024-07-19 09:44:40|5535.93|5535.33|5535.68|5535.08|5535.93|5535.33|5535.68|5535.08|45
1721382290000|2024-07-19 09:44:50|5535.93|5535.33|5535.68|5535.08|5535.93|5535.33|5535.68|5535.08|11
1721382300000|2024-07-19 09:45:00|5535.93|5535.33|5536.93|5536.33|5537.18|5536.58|5535.93|5535.33|94
1721382310000|2024-07-19 09:45:10|5537.3|5536.7|5537.55|5536.95|5537.68|5537.08|5537.18|5536.58|141
1721382320000|2024-07-19 09:45:20|5537.68|5537.08|5536.68|5536.08|5537.68|5537.08|5536.68|5536.08|55
1721382330000|2024-07-19 09:45:30|5536.55|5535.95|5536.68|5536.08|5537.18|5536.58|5536.18|5535.58|125
1721382340000|2024-07-19 09:45:40|5536.43|5535.83|5536.43|5535.83|5536.68|5536.08|5536.43|5535.83|35
1721382350000|2024-07-19 09:45:50|5536.18|5535.58|5536.68|5536.08|5536.68|5536.08|5535.93|5535.33|79
1721382360000|2024-07-19 09:46:00|5537.18|5536.58|5537.18|5536.58|5537.68|5537.08|5536.93|5536.33|128
1721382370000|2024-07-19 09:46:10|5537.43|5536.83|5540.18|5539.58|5540.93|5540.33|5537.3|5536.7|1107
1721382380000|2024-07-19 09:46:20|5540.68|5540.08|5539.93|5539.33|5540.93|5540.33|5539.55|5538.95|424
1721382390000|2024-07-19 09:46:30|5539.68|5539.08|5540.68|5540.08|5541.18|5540.58|5538.93|5538.33|257
1721382400000|2024-07-19 09:46:40|5540.18|5539.58|5540.18|5539.58|5540.93|5540.33|5539.68|5539.08|200
1721382410000|2024-07-19 09:46:50|5540.43|5539.83|5540.05|5539.45|5540.68|5540.08|5539.93|5539.33|101
1721382420000|2024-07-19 09:47:00|5540.18|5539.58|5540.68|5540.08|5540.68|5540.08|5540.05|5539.45|37
1721382430000|2024-07-19 09:47:10|5540.43|5539.83|5541.93|5541.33|5542.05|5541.45|5540.43|5539.83|226
1721382440000|2024-07-19 09:47:20|5541.68|5541.08|5541.43|5540.83|5541.68|5541.08|5541.18|5540.58|130
1721382450000|2024-07-19 09:47:30|5541.68|5541.08|5541.43|5540.83|5541.93|5541.33|5541.18|5540.58|139
1721382460000|2024-07-19 09:47:40|5541.3|5540.7|5541.68|5541.08|5541.93|5541.33|5541.18|5540.58|212
1721382470000|2024-07-19 09:47:50|5541.8|5541.2|5541.18|5540.58|5541.8|5541.2|5541.05|5540.45|100
1721382480000|2024-07-19 09:48:00|5541.3|5540.7|5541.93|5541.33|5541.93|5541.33|5541.18|5540.58|79
1721382490000|2024-07-19 09:48:10|5541.68|5541.08|5540.68|5540.08|5541.68|5541.08|5540.43|5539.83|134
1721382500000|2024-07-19 09:48:20|5540.93|5540.33|5541.68|5541.08|5542.43|5541.83|5540.93|5540.33|314
1721382510000|2024-07-19 09:48:30|5541.43|5540.83|5540.93|5540.33|5541.68|5541.08|5540.93|5540.33|86
1721382520000|2024-07-19 09:48:40|5540.68|5540.08|5541.18|5540.58|5541.43|5540.83|5540.68|5540.08|67
1721382530000|2024-07-19 09:48:50|5541.43|5540.83|5542.93|5542.33|5542.93|5542.33|5541.18|5540.58|230
1721382540000|2024-07-19 09:49:00|5542.18|5541.58|5541.68|5541.08|5542.55|5541.95|5541.68|5541.08|198
1721382550000|2024-07-19 09:49:10|5542.18|5541.58|5541.93|5541.33|5542.18|5541.58|5541.93|5541.33|59
1721382560000|2024-07-19 09:49:20|5541.8|5541.2|5542.05|5541.45|5542.05|5541.45|5541.43|5540.83|112
1721382570000|2024-07-19 09:49:30|5541.93|5541.33|5541.43|5540.83|5541.93|5541.33|5541.3|5540.7|69
1721382580000|2024-07-19 09:49:40|5541.55|5540.95|5541.93|5541.33|5542.18|5541.58|5541.43|5540.83|116
1721382590000|2024-07-19 09:49:50|5542.18|5541.58|5542.18|5541.58|5542.68|5542.08|5541.93|5541.33|167
1721382600000|2024-07-19 09:50:00|5542.3|5541.7|5541.43|5540.83|5542.3|5541.7|5541.18|5540.58|177
1721382610000|2024-07-19 09:50:10|5541.3|5540.7|5540.18|5539.58|5541.43|5540.83|5540.18|5539.58|183
1721382620000|2024-07-19 09:50:20|5540.43|5539.83|5540.68|5540.08|5541.68|5541.08|5540.43|5539.83|152
1721382630000|2024-07-19 09:50:30|5540.93|5540.33|5541.93|5541.33|5541.93|5541.33|5540.8|5540.2|93
1721382640000|2024-07-19 09:50:40|5541.68|5541.08|5541.93|5541.33|5542.18|5541.58|5541.68|5541.08|74
1721382650000|2024-07-19 09:50:50|5541.68|5541.08|5541.68|5541.08|5542.43|5541.83|5541.68|5541.08|145
1721382660000|2024-07-19 09:51:00|5541.93|5541.33|5542.18|5541.58|5542.18|5541.58|5541.68|5541.08|88
1721382670000|2024-07-19 09:51:10|5542.43|5541.83|5542.43|5541.83|5542.68|5542.08|5541.93|5541.33|137
1721382680000|2024-07-19 09:51:20|5542.55|5541.95|5542.55|5541.95|5543.43|5542.83|5542.43|5541.83|170
1721382690000|2024-07-19 09:51:30|5542.68|5542.08|5541.55|5540.95|5542.68|5542.08|5541.43|5540.83|128
1721382700000|2024-07-19 09:51:40|5541.43|5540.83|5541.68|5541.08|5541.68|5541.08|5541.18|5540.58|115
1721382710000|2024-07-19 09:51:50|5541.55|5540.95|5542.18|5541.58|5542.43|5541.83|5541.05|5540.45|151
1721382720000|2024-07-19 09:52:00|5542.43|5541.83|5541.68|5541.08|5542.43|5541.83|5541.18|5540.58|212
1721382730000|2024-07-19 09:52:10|5541.93|5541.33|5541.68|5541.08|5541.93|5541.33|5541.43|5540.83|53
1721382740000|2024-07-19 09:52:20|5541.43|5540.83|5541.18|5540.58|5541.43|5540.83|5541.18|5540.58|34
1721382750000|2024-07-19 09:52:30|5540.93|5540.33|5540.93|5540.33|5541.43|5540.83|5540.93|5540.33|24
1721382760000|2024-07-19 09:52:40|5540.68|5540.08|5540.43|5539.83|5540.93|5540.33|5540.43|5539.83|64
1721382770000|2024-07-19 09:52:50|5540.68|5540.08|5540.43|5539.83|5540.93|5540.33|5540.43|5539.83|53
1721382780000|2024-07-19 09:53:00|5540.68|5540.08|5540.93|5540.33|5540.93|5540.33|5540.43|5539.83|84
1721382790000|2024-07-19 09:53:10|5540.68|5540.08|5540.18|5539.58|5540.68|5540.08|5539.93|5539.33|46
1721382800000|2024-07-19 09:53:20|5540.3|5539.7|5540.18|5539.58|5540.43|5539.83|5540.18|5539.58|29
1721382810000|2024-07-19 09:53:30|5539.93|5539.33|5540.43|5539.83|5540.43|5539.83|5539.93|5539.33|52
1721382820000|2024-07-19 09:53:40|5540.68|5540.08|5540.18|5539.58|5540.68|5540.08|5540.05|5539.45|58
1721382830000|2024-07-19 09:53:50|5540.05|5539.45|5539.93|5539.33|5540.05|5539.45|5539.68|5539.08|73
1721382840000|2024-07-19 09:54:00|5539.8|5539.2|5539.43|5538.83|5540.43|5539.83|5539.3|5538.7|90
1721382850000|2024-07-19 09:54:10|5539.68|5539.08|5540.18|5539.58|5540.18|5539.58|5539.3|5538.7|145
1721382860000|2024-07-19 09:54:20|5540.43|5539.83|5540.43|5539.83|5540.68|5540.08|5540.43|5539.83|51
1721382870000|2024-07-19 09:54:30|5540.68|5540.08|5540.68|5540.08|5541.18|5540.58|5540.68|5540.08|50
1721382880000|2024-07-19 09:54:40|5540.93|5540.33|5540.43|5539.83|5540.93|5540.33|5540.43|5539.83|72
1721382890000|2024-07-19 09:54:50|5540.68|5540.08|5540.68|5540.08|5540.93|5540.33|5540.43|5539.83|78
1721382900000|2024-07-19 09:55:00|5540.43|5539.83|5540.93|5540.33|5540.93|5540.33|5540.18|5539.58|133
1721382910000|2024-07-19 09:55:10|5540.8|5540.2|5541.18|5540.58|5541.18|5540.58|5540.68|5540.08|40
1721382920000|2024-07-19 09:55:20|5541.43|5540.83|5541.18|5540.58|5541.43|5540.83|5541.18|5540.58|35
1721382930000|2024-07-19 09:55:30|5540.93|5540.33|5541.05|5540.45|5541.18|5540.58|5540.68|5540.08|80
1721382940000|2024-07-19 09:55:40|5540.93|5540.33|5541.18|5540.58|5541.18|5540.58|5540.93|5540.33|39
1721382950000|2024-07-19 09:55:50|5541.3|5540.7|5541.18|5540.58|5541.55|5540.95|5541.18|5540.58|61
1721382960000|2024-07-19 09:56:00|5541.43|5540.83|5540.93|5540.33|5541.43|5540.83|5540.68|5540.08|31
1721382970000|2024-07-19 09:56:10|5541.05|5540.45|5540.55|5539.95|5541.18|5540.58|5540.43|5539.83|36
1721382980000|2024-07-19 09:56:20|5540.43|5539.83|5540.68|5540.08|5540.93|5540.33|5540.43|5539.83|98
1721382990000|2024-07-19 09:56:30|5540.55|5539.95|5540.68|5540.08|5540.68|5540.08|5540.43|5539.83|65
1721383000000|2024-07-19 09:56:40|5540.8|5540.2|5540.68|5540.08|5540.8|5540.2|5540.43|5539.83|26
1721383010000|2024-07-19 09:56:50|5540.93|5540.33|5540.18|5539.58|5540.93|5540.33|5540.18|5539.58|44
1721383020000|2024-07-19 09:57:00|5539.93|5539.33|5539.93|5539.33|5539.93|5539.33|5539.18|5538.58|181
1721383030000|2024-07-19 09:57:10|5539.68|5539.08|5540.43|5539.83|5540.43|5539.83|5539.68|5539.08|177
1721383040000|2024-07-19 09:57:20|5540.55|5539.95|5540.18|5539.58|5540.68|5540.08|5540.18|5539.58|89
1721383050000|2024-07-19 09:57:30|5540.43|5539.83|5539.93|5539.33|5540.43|5539.83|5539.68|5539.08|73
1721383060000|2024-07-19 09:57:40|5540.18|5539.58|5540.68|5540.08|5540.68|5540.08|5540.18|5539.58|120
1721383070000|2024-07-19 09:57:50|5540.93|5540.33|5540.93|5540.33|5540.93|5540.33|5540.68|5540.08|54
1721383080000|2024-07-19 09:58:00|5540.68|5540.08|5540.93|5540.33|5540.93|5540.33|5540.68|5540.08|40
1721383090000|2024-07-19 09:58:10|5540.68|5540.08|5540.68|5540.08|5540.68|5540.08|5540.68|5540.08|74
1721383100000|2024-07-19 09:58:20|5540.93|5540.33|5540.8|5540.2|5540.93|5540.33|5540.68|5540.08|36
1721383110000|2024-07-19 09:58:30|5540.68|5540.08|5540.93|5540.33|5540.93|5540.33|5540.68|5540.08|4
1721383120000|2024-07-19 09:58:40|5541.05|5540.45|5541.3|5540.7|5541.43|5540.83|5541.05|5540.45|77
1721383130000|2024-07-19 09:58:50|5541.43|5540.83|5541.18|5540.58|5541.43|5540.83|5541.18|5540.58|32
1721383140000|2024-07-19 09:59:00|5541.43|5540.83|5541.43|5540.83|5541.43|5540.83|5541.43|5540.83|7
1721383150000|2024-07-19 09:59:10|5541.68|5541.08|5541.68|5541.08|5541.68|5541.08|5541.43|5540.83|23
1721383160000|2024-07-19 09:59:20|5541.93|5541.33|5541.93|5541.33|5541.93|5541.33|5541.93|5541.33|77
1721383170000|2024-07-19 09:59:30|5541.68|5541.08|5540.93|5540.33|5541.68|5541.08|5540.93|5540.33|60
1721383180000|2024-07-19 09:59:40|5540.68|5540.08|5541.18|5540.58|5541.18|5540.58|5540.68|5540.08|79
1721383190000|2024-07-19 09:59:50|5541.43|5540.83|5541.18|5540.58|5541.43|5540.83|5541.18|5540.58|22
1721383200000|2024-07-19 10:00:00|5540.93|5540.33|5541.68|5541.08|5541.68|5541.08|5540.68|5540.08|176
1721383210000|2024-07-19 10:00:10|5541.43|5540.83|5541.43|5540.83|5541.68|5541.08|5541.18|5540.58|40
1721383220000|2024-07-19 10:00:20|5541.18|5540.58|5541.43|5540.83|5541.68|5541.08|5541.18|5540.58|77
1721383230000|2024-07-19 10:00:30|5541.68|5541.08|5541.68|5541.08|5541.93|5541.33|5541.68|5541.08|111
1721383240000|2024-07-19 10:00:40|5541.93|5541.33|5541.93|5541.33|5541.93|5541.33|5541.93|5541.33|17
1721383250000|2024-07-19 10:00:50|5542.18|5541.58|5542.18|5541.58|5542.43|5541.83|5541.93|5541.33|100
1721383260000|2024-07-19 10:01:00|5542.43|5541.83|5542.43|5541.83|5542.43|5541.83|5541.93|5541.33|87
1721383270000|2024-07-19 10:01:10|5542.68|5542.08|5542.43|5541.83|5542.68|5542.08|5542.43|5541.83|29
1721383280000|2024-07-19 10:01:20|5542.68|5542.08|5543.18|5542.58|5543.18|5542.58|5542.68|5542.08|122
1721383290000|2024-07-19 10:01:30|5543.43|5542.83|5543.43|5542.83|5543.68|5543.08|5543.18|5542.58|116
1721383300000|2024-07-19 10:01:40|5543.18|5542.58|5542.93|5542.33|5543.18|5542.58|5542.68|5542.08|97
1721383310000|2024-07-19 10:01:50|5542.68|5542.08|5543.18|5542.58|5543.18|5542.58|5542.68|5542.08|78
1721383320000|2024-07-19 10:02:00|5542.93|5542.33|5543.68|5543.08|5543.68|5543.08|5542.93|5542.33|118
1721383330000|2024-07-19 10:02:10|5543.43|5542.83|5543.3|5542.7|5543.43|5542.83|5543.18|5542.58|96
1721383340000|2024-07-19 10:02:20|5543.18|5542.58|5543.18|5542.58|5543.43|5542.83|5542.93|5542.33|51
1721383350000|2024-07-19 10:02:30|5543.43|5542.83|5543.68|5543.08|5543.68|5543.08|5543.43|5542.83|19
1721383360000|2024-07-19 10:02:40|5543.43|5542.83|5543.43|5542.83|5543.43|5542.83|5543.43|5542.83|11
1721383370000|2024-07-19 10:02:50|5543.68|5543.08|5543.93|5543.33|5543.93|5543.33|5543.68|5543.08|24
1721383380000|2024-07-19 10:03:00|5544.18|5543.58|5544.43|5543.83|5544.68|5544.08|5544.05|5543.45|89
1721383390000|2024-07-19 10:03:10|5544.68|5544.08|5544.93|5544.33|5544.93|5544.33|5544.68|5544.08|66
1721383400000|2024-07-19 10:03:20|5545.43|5544.83|5545.43|5544.83|5545.43|5544.83|5545.43|5544.83|70
1721383410000|2024-07-19 10:03:30|5545.68|5545.08|5546.43|5545.83|5546.43|5545.83|5545.68|5545.08|165
1721383420000|2024-07-19 10:03:40|5546.18|5545.58|5545.93|5545.33|5546.43|5545.83|5545.93|5545.33|113
1721383430000|2024-07-19 10:03:50|5546.18|5545.58|5546.3|5545.7|5546.43|5545.83|5545.93|5545.33|55
1721383440000|2024-07-19 10:04:00|5546.43|5545.83|5546.18|5545.58|5546.68|5546.08|5546.18|5545.58|75
1721383450000|2024-07-19 10:04:10|5545.93|5545.33|5546.18|5545.58|5546.18|5545.58|5545.93|5545.33|56
1721383460000|2024-07-19 10:04:20|5546.43|5545.83|5546.18|5545.58|5546.43|5545.83|5545.68|5545.08|95
1721383470000|2024-07-19 10:04:30|5546.43|5545.83|5546.43|5545.83|5546.43|5545.83|5546.18|5545.58|79
1721383480000|2024-07-19 10:04:40|5546.18|5545.58|5546.93|5546.33|5546.93|5546.33|5546.18|5545.58|108
1721383490000|2024-07-19 10:04:50|5546.8|5546.2|5547.93|5547.33|5547.93|5547.33|5546.8|5546.2|144
1721383500000|2024-07-19 10:05:00|5547.43|5546.83|5546.93|5546.33|5547.43|5546.83|5546.93|5546.33|82
1721383510000|2024-07-19 10:05:10|5546.68|5546.08|5547.18|5546.58|5547.43|5546.83|5546.68|5546.08|64
1721383520000|2024-07-19 10:05:20|5546.93|5546.33|5548.43|5547.83|5548.93|5548.33|5546.93|5546.33|463
1721383530000|2024-07-19 10:05:30|5548.18|5547.58|5547.68|5547.08|5548.43|5547.83|5547.68|5547.08|116
1721383540000|2024-07-19 10:05:40|5547.43|5546.83|5547.68|5547.08|5547.68|5547.08|5547.05|5546.45|95
1721383550000|2024-07-19 10:05:50|5547.3|5546.7|5547.68|5547.08|5547.93|5547.33|5547.18|5546.58|119
1721383560000|2024-07-19 10:06:00|5547.43|5546.83|5547.68|5547.08|5547.68|5547.08|5547.43|5546.83|35
1721383570000|2024-07-19 10:06:10|5547.55|5546.95|5547.3|5546.7|5547.93|5547.33|5547.18|5546.58|140
1721383580000|2024-07-19 10:06:20|5547.43|5546.83|5547.43|5546.83|5547.55|5546.95|5547.43|5546.83|27
1721383590000|2024-07-19 10:06:30|5547.18|5546.58|5547.68|5547.08|5547.68|5547.08|5547.18|5546.58|54
1721383600000|2024-07-19 10:06:40|5548.18|5547.58|5548.68|5548.08|5548.68|5548.08|5548.18|5547.58|80
1721383610000|2024-07-19 10:06:50|5548.18|5547.58|5548.68|5548.08|5548.93|5548.33|5548.18|5547.58|68
1721383620000|2024-07-19 10:07:00|5548.55|5547.95|5549.18|5548.58|5549.18|5548.58|5548.43|5547.83|52
1721383630000|2024-07-19 10:07:10|5548.93|5548.33|5548.68|5548.08|5549.18|5548.58|5548.68|5548.08|173
1721383640000|2024-07-19 10:07:20|5548.43|5547.83|5548.93|5548.33|5548.93|5548.33|5548.3|5547.7|90
1721383650000|2024-07-19 10:07:30|5549.18|5548.58|5549.43|5548.83|5549.68|5549.08|5548.93|5548.33|119
1721383660000|2024-07-19 10:07:40|5549.68|5549.08|5549.93|5549.33|5550.05|5549.45|5549.68|5549.08|141
1721383670000|2024-07-19 10:07:50|5550.18|5549.58|5550.18|5549.58|5550.18|5549.58|5550.18|5549.58|72
1721383680000|2024-07-19 10:08:00|5549.93|5549.33|5549.3|5548.7|5549.93|5549.33|5549.18|5548.58|114
1721383690000|2024-07-19 10:08:10|5549.43|5548.83|5548.93|5548.33|5549.43|5548.83|5548.93|5548.33|82
1721383700000|2024-07-19 10:08:20|5549.05|5548.45|5548.68|5548.08|5549.05|5548.45|5548.68|5548.08|70
1721383710000|2024-07-19 10:08:30|5548.93|5548.33|5549.18|5548.58|5549.18|5548.58|5548.93|5548.33|58
1721383720000|2024-07-19 10:08:40|5548.93|5548.33|5548.93|5548.33|5549.18|5548.58|5548.93|5548.33|37
1721383730000|2024-07-19 10:08:50|5548.8|5548.2|5548.68|5548.08|5548.93|5548.33|5548.68|5548.08|80
1721383740000|2024-07-19 10:09:00|5548.93|5548.33|5549.18|5548.58|5549.3|5548.7|5548.43|5547.83|85
1721383750000|2024-07-19 10:09:10|5548.93|5548.33|5549.18|5548.58|5549.18|5548.58|5548.3|5547.7|98
1721383760000|2024-07-19 10:09:20|5548.93|5548.33|5549.18|5548.58|5549.43|5548.83|5548.93|5548.33|67
1721383770000|2024-07-19 10:09:30|5549.3|5548.7|5549.18|5548.58|5549.55|5548.95|5549.18|5548.58|45
1721383780000|2024-07-19 10:09:40|5549.05|5548.45|5549.05|5548.45|5549.18|5548.58|5548.93|5548.33|58
1721383790000|2024-07-19 10:09:50|5549.18|5548.58|5549.18|5548.58|5549.18|5548.58|5548.93|5548.33|62
1721383800000|2024-07-19 10:10:00|5548.93|5548.33|5548.93|5548.33|5549.3|5548.7|5548.43|5547.83|259
1721383810000|2024-07-19 10:10:10|5549.05|5548.45|5548.68|5548.08|5549.05|5548.45|5548.18|5547.58|179
1721383820000|2024-07-19 10:10:20|5548.93|5548.33|5548.93|5548.33|5548.93|5548.33|5548.8|5548.2|38
1721383830000|2024-07-19 10:10:30|5549.18|5548.58|5549.18|5548.58|5549.18|5548.58|5548.93|5548.33|82
1721383840000|2024-07-19 10:10:40|5549.05|5548.45|5549.18|5548.58|5549.18|5548.58|5548.93|5548.33|26
1721383850000|2024-07-19 10:10:50|5548.93|5548.33|5548.93|5548.33|5549.18|5548.58|5548.93|5548.33|56
1721383860000|2024-07-19 10:11:00|5549.18|5548.58|5549.93|5549.33|5549.93|5549.33|5549.18|5548.58|228
1721383870000|2024-07-19 10:11:10|5549.68|5549.08|5549.68|5549.08|5549.68|5549.08|5549.3|5548.7|50
1721383880000|2024-07-19 10:11:20|5549.43|5548.83|5549.43|5548.83|5549.55|5548.95|5549.18|5548.58|34
1721383890000|2024-07-19 10:11:30|5549.18|5548.58|5548.93|5548.33|5549.18|5548.58|5548.93|5548.33|42
1721383900000|2024-07-19 10:11:40|5549.05|5548.45|5549.3|5548.7|5549.43|5548.83|5548.93|5548.33|66
1721383910000|2024-07-19 10:11:50|5549.43|5548.83|5549.68|5549.08|5549.68|5549.08|5548.93|5548.33|52
1721383920000|2024-07-19 10:12:00|5549.93|5549.33|5550.05|5549.45|5550.43|5549.83|5549.93|5549.33|82
1721383930000|2024-07-19 10:12:10|5550.18|5549.58|5550.93|5550.33|5550.93|5550.33|5550.18|5549.58|97
1721383940000|2024-07-19 10:12:20|5550.68|5550.08|5550.18|5549.58|5550.68|5550.08|5549.93|5549.33|62
1721383950000|2024-07-19 10:12:30|5550.05|5549.45|5549.93|5549.33|5550.18|5549.58|5549.8|5549.2|65
1721383960000|2024-07-19 10:12:40|5550.05|5549.45|5550.18|5549.58|5550.18|5549.58|5549.93|5549.33|29
1721383970000|2024-07-19 10:12:50|5550.3|5549.7|5550.18|5549.58|5550.43|5549.83|5550.18|5549.58|30
1721383980000|2024-07-19 10:13:00|5549.93|5549.33|5549.18|5548.58|5549.93|5549.33|5549.05|5548.45|96
1721383990000|2024-07-19 10:13:10|5549.3|5548.7|5548.43|5547.83|5549.3|5548.7|5548.43|5547.83|53
1721384000000|2024-07-19 10:13:20|5548.68|5548.08|5549.18|5548.58|5549.18|5548.58|5548.68|5548.08|75
1721384010000|2024-07-19 10:13:30|5548.93|5548.33|5548.68|5548.08|5549.18|5548.58|5548.68|5548.08|51
1721384020000|2024-07-19 10:13:40|5548.93|5548.33|5548.68|5548.08|5548.93|5548.33|5548.43|5547.83|66
1721384030000|2024-07-19 10:13:50|5548.93|5548.33|5548.93|5548.33|5548.93|5548.33|5548.68|5548.08|53
1721384040000|2024-07-19 10:14:00|5548.8|5548.2|5548.93|5548.33|5549.18|5548.58|5548.68|5548.08|83
1721384050000|2024-07-19 10:14:10|5548.8|5548.2|5548.68|5548.08|5548.93|5548.33|5548.43|5547.83|66
1721384060000|2024-07-19 10:14:20|5549.18|5548.58|5549.93|5549.33|5549.93|5549.33|5549.18|5548.58|122
1721384070000|2024-07-19 10:14:30|5549.8|5549.2|5549.68|5549.08|5550.18|5549.58|5549.68|5549.08|91
1721384080000|2024-07-19 10:14:40|5549.55|5548.95|5549.68|5549.08|5549.68|5549.08|5549.55|5548.95|37
1721384090000|2024-07-19 10:14:50|5549.8|5549.2|5549.43|5548.83|5549.8|5549.2|5549.43|5548.83|49
1721384100000|2024-07-19 10:15:00|5549.3|5548.7|5549.68|5549.08|5549.8|5549.2|5549.3|5548.7|34
1721384110000|2024-07-19 10:15:10|5549.55|5548.95|5549.68|5549.08|5549.68|5549.08|5549.43|5548.83|32
1721384120000|2024-07-19 10:15:20|5549.8|5549.2|5550.43|5549.83|5550.43|5549.83|5549.8|5549.2|35
1721384130000|2024-07-19 10:15:30|5550.3|5549.7|5549.68|5549.08|5550.43|5549.83|5549.68|5549.08|44
1721384140000|2024-07-19 10:15:40|5549.93|5549.33|5549.8|5549.2|5549.93|5549.33|5549.68|5549.08|39
1721384150000|2024-07-19 10:15:50|5549.93|5549.33|5550.18|5549.58|5550.43|5549.83|5549.8|5549.2|27
1721384160000|2024-07-19 10:16:00|5550.43|5549.83|5550.93|5550.33|5550.93|5550.33|5550.43|5549.83|124
1721384170000|2024-07-19 10:16:10|5551.05|5550.45|5550.18|5549.58|5551.18|5550.58|5550.18|5549.58|190
1721384180000|2024-07-19 10:16:20|5550.05|5549.45|5550.68|5550.08|5550.93|5550.33|5550.05|5549.45|111
1721384190000|2024-07-19 10:16:30|5550.43|5549.83|5550.18|5549.58|5550.55|5549.95|5550.05|5549.45|128
1721384200000|2024-07-19 10:16:40|5550.05|5549.45|5549.68|5549.08|5550.05|5549.45|5549.68|5549.08|21
1721384210000|2024-07-19 10:16:50|5549.55|5548.95|5549.68|5549.08|5549.68|5549.08|5549.43|5548.83|33
1721384220000|2024-07-19 10:17:00|5549.93|5549.33|5549.93|5549.33|5550.18|5549.58|5549.68|5549.08|49
1721384230000|2024-07-19 10:17:10|5550.18|5549.58|5549.93|5549.33|5550.18|5549.58|5549.93|5549.33|59
1721384240000|2024-07-19 10:17:20|||||||||1
1721384250000|2024-07-19 10:17:30|5550.18|5549.58|5550.93|5550.33|5550.93|5550.33|5549.93|5549.33|49
1721384260000|2024-07-19 10:17:40|5550.68|5550.08|5550.68|5550.08|5550.68|5550.08|5550.43|5549.83|31
1721384270000|2024-07-19 10:17:50|5550.93|5550.33|5551.18|5550.58|5551.43|5550.83|5550.93|5550.33|118
1721384280000|2024-07-19 10:18:00|5551.3|5550.7|5551.43|5550.83|5551.43|5550.83|5551.18|5550.58|38
1721384290000|2024-07-19 10:18:10|5551.3|5550.7|5551.18|5550.58|5551.43|5550.83|5550.93|5550.33|27
1721384300000|2024-07-19 10:18:20|5551.43|5550.83|5550.43|5549.83|5551.43|5550.83|5550.43|5549.83|45
1721384310000|2024-07-19 10:18:30|5550.55|5549.95|5550.68|5550.08|5550.68|5550.08|5550.43|5549.83|67
1721384320000|2024-07-19 10:18:40|5550.43|5549.83|5550.55|5549.95|5550.68|5550.08|5550.43|5549.83|30
1721384330000|2024-07-19 10:18:50|5550.68|5550.08|5551.18|5550.58|5551.18|5550.58|5550.43|5549.83|33
1721384340000|2024-07-19 10:19:00|5551.05|5550.45|5550.93|5550.33|5551.18|5550.58|5550.8|5550.2|23
1721384350000|2024-07-19 10:19:10|5550.68|5550.08|5551.18|5550.58|5551.18|5550.58|5550.68|5550.08|11
1721384360000|2024-07-19 10:19:20|5550.93|5550.33|5550.68|5550.08|5550.93|5550.33|5550.68|5550.08|49
1721384370000|2024-07-19 10:19:30|5550.93|5550.33|5550.93|5550.33|5550.93|5550.33|5550.93|5550.33|14
1721384380000|2024-07-19 10:19:40|5551.18|5550.58|5550.93|5550.33|5551.18|5550.58|5550.93|5550.33|27
1721384390000|2024-07-19 10:19:50|5551.18|5550.58|5550.68|5550.08|5551.18|5550.58|5550.68|5550.08|62
1721384400000|2024-07-19 10:20:00|5550.8|5550.2|5550.68|5550.08|5550.93|5550.33|5550.68|5550.08|27
1721384410000|2024-07-19 10:20:10|5550.8|5550.2|5550.43|5549.83|5550.93|5550.33|5550.43|5549.83|24
1721384420000|2024-07-19 10:20:20|5550.3|5549.7|5549.93|5549.33|5550.43|5549.83|5549.93|5549.33|20
1721384430000|2024-07-19 10:20:30|5549.68|5549.08|5549.68|5549.08|5549.68|5549.08|5549.68|5549.08|57
1721384440000|2024-07-19 10:20:40|5549.55|5548.95|5549.18|5548.58|5549.68|5549.08|5549.18|5548.58|53
1721384450000|2024-07-19 10:20:50|5548.93|5548.33|5549.43|5548.83|5549.43|5548.83|5548.68|5548.08|184
1721384460000|2024-07-19 10:21:00|5549.68|5549.08|5549.93|5549.33|5550.18|5549.58|5549.68|5549.08|35
1721384470000|2024-07-19 10:21:10|5549.68|5549.08|5549.68|5549.08|5549.93|5549.33|5549.68|5549.08|24
1721384480000|2024-07-19 10:21:20|5549.8|5549.2|5550.18|5549.58|5550.18|5549.58|5549.68|5549.08|49
1721384490000|2024-07-19 10:21:30|5549.93|5549.33|5550.18|5549.58|5550.18|5549.58|5549.93|5549.33|22
1721384500000|2024-07-19 10:21:40|5550.43|5549.83|5550.18|5549.58|5550.43|5549.83|5550.18|5549.58|31
1721384510000|2024-07-19 10:21:50|5549.93|5549.33|5550.18|5549.58|5550.18|5549.58|5549.93|5549.33|34
1721384520000|2024-07-19 10:22:00|5550.43|5549.83|5549.93|5549.33|5550.43|5549.83|5549.93|5549.33|40
1721384530000|2024-07-19 10:22:10|5549.68|5549.08|5549.93|5549.33|5549.93|5549.33|5549.68|5549.08|23
1721384540000|2024-07-19 10:22:20|5549.68|5549.08|5549.93|5549.33|5549.93|5549.33|5549.68|5549.08|34
1721384550000|2024-07-19 10:22:30|||||||||2
1721384570000|2024-07-19 10:22:50|5550.18|5549.58|5550.18|5549.58|5550.18|5549.58|5550.18|5549.58|16
1721384580000|2024-07-19 10:23:00|5549.93|5549.33|5549.3|5548.7|5549.93|5549.33|5549.18|5548.58|45
1721384590000|2024-07-19 10:23:10|5549.43|5548.83|5549.43|5548.83|5549.43|5548.83|5549.18|5548.58|19
1721384600000|2024-07-19 10:23:20|5549.68|5549.08|5549.18|5548.58|5549.68|5549.08|5549.18|5548.58|19
1721384610000|2024-07-19 10:23:30|||||||||6
1721384620000|2024-07-19 10:23:40|5548.93|5548.33|5549.18|5548.58|5549.18|5548.58|5548.93|5548.33|25
1721384630000|2024-07-19 10:23:50|5548.93|5548.33|5548.93|5548.33|5548.93|5548.33|5548.93|5548.33|24
1721384640000|2024-07-19 10:24:00|5549.05|5548.45|5549.18|5548.58|5549.18|5548.58|5549.05|5548.45|33
1721384650000|2024-07-19 10:24:10|5548.93|5548.33|5548.93|5548.33|5549.05|5548.45|5548.93|5548.33|10
1721384660000|2024-07-19 10:24:20|||||||||11
1721384670000|2024-07-19 10:24:30|5549.68|5549.08|5549.43|5548.83|5549.68|5549.08|5549.18|5548.58|65
1721384680000|2024-07-19 10:24:40|5549.68|5549.08|5549.43|5548.83|5549.68|5549.08|5549.43|5548.83|21
1721384690000|2024-07-19 10:24:50|5549.68|5549.08|5549.68|5549.08|5549.68|5549.08|5549.43|5548.83|96
1721384700000|2024-07-19 10:25:00|5549.93|5549.33|5550.18|5549.58|5550.18|5549.58|5549.68|5549.08|20
1721384710000|2024-07-19 10:25:10|5550.05|5549.45|5549.93|5549.33|5550.18|5549.58|5549.93|5549.33|27
1721384720000|2024-07-19 10:25:20|5549.8|5549.2|5549.55|5548.95|5549.8|5549.2|5549.43|5548.83|17
1721384730000|2024-07-19 10:25:30|5549.68|5549.08|5549.68|5549.08|5549.68|5549.08|5549.43|5548.83|10
1721384740000|2024-07-19 10:25:40|5549.93|5549.33|5549.55|5548.95|5549.93|5549.33|5549.43|5548.83|38
1721384750000|2024-07-19 10:25:50|5549.68|5549.08|5549.68|5549.08|5549.93|5549.33|5549.43|5548.83|14
1721384760000|2024-07-19 10:26:00|5549.93|5549.33|5550.18|5549.58|5550.18|5549.58|5549.68|5549.08|47
1721384770000|2024-07-19 10:26:10|5550.05|5549.45|5550.18|5549.58|5550.18|5549.58|5549.93|5549.33|7
1721384780000|2024-07-19 10:26:20|||||||||2
1721384790000|2024-07-19 10:26:30|5550.3|5549.7|5550.18|5549.58|5550.3|5549.7|5549.93|5549.33|30
1721384800000|2024-07-19 10:26:40|5550.3|5549.7|5550.68|5550.08|5550.68|5550.08|5550.18|5549.58|40
1721384810000|2024-07-19 10:26:50|5550.55|5549.95|5551.18|5550.58|5551.18|5550.58|5550.55|5549.95|18
1721384820000|2024-07-19 10:27:00|5551.43|5550.83|5550.93|5550.33|5551.43|5550.83|5550.93|5550.33|56
1721384830000|2024-07-19 10:27:10|5551.18|5550.58|5551.18|5550.58|5551.3|5550.7|5550.93|5550.33|56
1721384840000|2024-07-19 10:27:20|5551.43|5550.83|5551.68|5551.08|5551.93|5551.33|5551.43|5550.83|92
1721384850000|2024-07-19 10:27:30|5551.93|5551.33|5551.93|5551.33|5551.93|5551.33|5551.93|5551.33|29
1721384860000|2024-07-19 10:27:40|5552.05|5551.45|5552.18|5551.58|5552.18|5551.58|5551.93|5551.33|52
1721384870000|2024-07-19 10:27:50|5552.05|5551.45|5552.05|5551.45|5552.18|5551.58|5551.68|5551.08|59
1721384880000|2024-07-19 10:28:00|5552.18|5551.58|5551.93|5551.33|5552.43|5551.83|5551.93|5551.33|150
1721384890000|2024-07-19 10:28:10|5552.05|5551.45|5551.68|5551.08|5552.05|5551.45|5551.68|5551.08|69
1721384900000|2024-07-19 10:28:20|5551.55|5550.95|5551.68|5551.08|5551.68|5551.08|5551.43|5550.83|16
1721384910000|2024-07-19 10:28:30|5551.8|5551.2|5551.68|5551.08|5551.8|5551.2|5551.68|5551.08|7
1721384920000|2024-07-19 10:28:40|5551.8|5551.2|5551.68|5551.08|5551.8|5551.2|5551.68|5551.08|12
1721384930000|2024-07-19 10:28:50|5551.8|5551.2|5551.68|5551.08|5551.93|5551.33|5551.68|5551.08|21
1721384940000|2024-07-19 10:29:00|5551.43|5550.83|5551.43|5550.83|5551.68|5551.08|5551.43|5550.83|35
1721384950000|2024-07-19 10:29:10|5551.68|5551.08|5551.93|5551.33|5551.93|5551.33|5551.68|5551.08|27
1721384960000|2024-07-19 10:29:20|5551.8|5551.2|5551.68|5551.08|5551.93|5551.33|5551.68|5551.08|33
1721384970000|2024-07-19 10:29:30|5551.93|5551.33|5551.68|5551.08|5552.18|5551.58|5551.68|5551.08|33
1721384980000|2024-07-19 10:29:40|5551.43|5550.83|5551.68|5551.08|5551.68|5551.08|5551.43|5550.83|31
1721384990000|2024-07-19 10:29:50|5551.43|5550.83|5551.43|5550.83|5551.68|5551.08|5551.43|5550.83|26
1721385000000|2024-07-19 10:30:00|5551.68|5551.08|5551.55|5550.95|5551.68|5551.08|5551.43|5550.83|49
1721385010000|2024-07-19 10:30:10|5551.43|5550.83|5550.93|5550.33|5551.43|5550.83|5550.68|5550.08|49
1721385020000|2024-07-19 10:30:20|5550.68|5550.08|5550.68|5550.08|5550.68|5550.08|5550.43|5549.83|23
1721385030000|2024-07-19 10:30:30|||||||||3
1721385040000|2024-07-19 10:30:40|5550.43|5549.83|5550.68|5550.08|5550.68|5550.08|5550.3|5549.7|51
1721385050000|2024-07-19 10:30:50|5550.8|5550.2|5551.18|5550.58|5551.3|5550.7|5550.8|5550.2|45
1721385060000|2024-07-19 10:31:00|5550.93|5550.33|5551.43|5550.83|5551.68|5551.08|5550.93|5550.33|30
1721385070000|2024-07-19 10:31:10|5551.18|5550.58|5550.93|5550.33|5551.18|5550.58|5550.93|5550.33|63
1721385080000|2024-07-19 10:31:20|5551.05|5550.45|5551.18|5550.58|5551.43|5550.83|5551.05|5550.45|44
1721385090000|2024-07-19 10:31:30|5550.93|5550.33|5550.68|5550.08|5550.93|5550.33|5550.43|5549.83|36
1721385100000|2024-07-19 10:31:40|5550.55|5549.95|5550.68|5550.08|5550.68|5550.08|5550.55|5549.95|28
1721385110000|2024-07-19 10:31:50|5550.8|5550.2|5550.93|5550.33|5550.93|5550.33|5550.68|5550.08|48
1721385120000|2024-07-19 10:32:00|5551.18|5550.58|5551.18|5550.58|5551.3|5550.7|5551.18|5550.58|52
1721385130000|2024-07-19 10:32:10|5550.93|5550.33|5550.93|5550.33|5551.18|5550.58|5550.93|5550.33|66
1721385140000|2024-07-19 10:32:20|5550.68|5550.08|5550.93|5550.33|5550.93|5550.33|5550.68|5550.08|46
1721385150000|2024-07-19 10:32:30|5550.8|5550.2|5551.18|5550.58|5551.18|5550.58|5550.8|5550.2|43
1721385160000|2024-07-19 10:32:40|5550.93|5550.33|5550.43|5549.83|5550.93|5550.33|5550.43|5549.83|49
1721385170000|2024-07-19 10:32:50|5550.18|5549.58|5550.18|5549.58|5550.18|5549.58|5549.93|5549.33|103
1721385180000|2024-07-19 10:33:00|5550.43|5549.83|5550.55|5549.95|5550.55|5549.95|5550.43|5549.83|71
1721385190000|2024-07-19 10:33:10|5550.43|5549.83|5550.8|5550.2|5550.93|5550.33|5550.43|5549.83|54
1721385200000|2024-07-19 10:33:20|5550.93|5550.33|5550.93|5550.33|5550.93|5550.33|5550.68|5550.08|43
1721385210000|2024-07-19 10:33:30|5551.43|5550.83|5551.43|5550.83|5551.43|5550.83|5551.43|5550.83|85
1721385220000|2024-07-19 10:33:40|5551.3|5550.7|5551.18|5550.58|5551.43|5550.83|5551.18|5550.58|60
1721385230000|2024-07-19 10:33:50|5550.68|5550.08|5550.93|5550.33|5550.93|5550.33|5550.68|5550.08|60
1721385240000|2024-07-19 10:34:00|5550.68|5550.08|5550.68|5550.08|5550.8|5550.2|5550.55|5549.95|17
1721385250000|2024-07-19 10:34:10|5550.55|5549.95|5550.55|5549.95|5550.68|5550.08|5550.43|5549.83|4
1721385260000|2024-07-19 10:34:20|5550.68|5550.08|5550.68|5550.08|5550.68|5550.08|5550.55|5549.95|5
1721385270000|2024-07-19 10:34:30|5550.43|5549.83|5549.43|5548.83|5550.43|5549.83|5549.43|5548.83|131
1721385280000|2024-07-19 10:34:40|5549.68|5549.08|5549.93|5549.33|5549.93|5549.33|5549.3|5548.7|54
1721385290000|2024-07-19 10:34:50|5549.8|5549.2|5549.93|5549.33|5549.93|5549.33|5549.55|5548.95|29
1721385300000|2024-07-19 10:35:00|5549.8|5549.2|5549.93|5549.33|5549.93|5549.33|5549.68|5549.08|29
1721385310000|2024-07-19 10:35:10|5550.05|5549.45|5549.68|5549.08|5550.05|5549.45|5549.68|5549.08|12
1721385320000|2024-07-19 10:35:20|5549.55|5548.95|5549.43|5548.83|5549.55|5548.95|5549.18|5548.58|124
1721385330000|2024-07-19 10:35:30|5549.3|5548.7|5549.18|5548.58|5549.68|5549.08|5549.18|5548.58|65
1721385340000|2024-07-19 10:35:40|5549.3|5548.7|5549.68|5549.08|5549.93|5549.33|5549.18|5548.58|75
1721385350000|2024-07-19 10:35:50|5549.55|5548.95|5549.43|5548.83|5549.93|5549.33|5549.43|5548.83|49
1721385360000|2024-07-19 10:36:00|5549.3|5548.7|5549.43|5548.83|5549.43|5548.83|5549.18|5548.58|21
1721385370000|2024-07-19 10:36:10|5549.18|5548.58|5550.05|5549.45|5550.05|5549.45|5549.18|5548.58|68
1721385380000|2024-07-19 10:36:20|5550.18|5549.58|5549.43|5548.83|5550.18|5549.58|5549.43|5548.83|51
1721385390000|2024-07-19 10:36:30|5549.55|5548.95|5549.93|5549.33|5549.93|5549.33|5549.55|5548.95|15
1721385400000|2024-07-19 10:36:40|5550.05|5549.45|5550.18|5549.58|5550.18|5549.58|5549.93|5549.33|21
1721385410000|2024-07-19 10:36:50|5550.43|5549.83|5550.18|5549.58|5550.43|5549.83|5549.93|5549.33|12
1721385420000|2024-07-19 10:37:00|5550.43|5549.83|5550.18|5549.58|5550.43|5549.83|5550.18|5549.58|29
1721385430000|2024-07-19 10:37:10|5550.43|5549.83|5550.43|5549.83|5550.68|5550.08|5550.43|5549.83|17
1721385440000|2024-07-19 10:37:20|5550.18|5549.58|5550.18|5549.58|5550.18|5549.58|5550.18|5549.58|26
1721385450000|2024-07-19 10:37:30|5550.3|5549.7|5550.43|5549.83|5550.43|5549.83|5550.18|5549.58|42
1721385460000|2024-07-19 10:37:40|5550.55|5549.95|5550.18|5549.58|5550.68|5550.08|5550.18|5549.58|28
1721385470000|2024-07-19 10:37:50|5550.3|5549.7|5550.3|5549.7|5550.43|5549.83|5550.18|5549.58|37
1721385480000|2024-07-19 10:38:00|5550.18|5549.58|5549.68|5549.08|5550.18|5549.58|5549.68|5549.08|17
1721385490000|2024-07-19 10:38:10|5549.43|5548.83|5549.43|5548.83|5549.8|5549.2|5549.43|5548.83|31
1721385500000|2024-07-19 10:38:20|5549.3|5548.7|5549.68|5549.08|5549.68|5549.08|5549.18|5548.58|42
1721385510000|2024-07-19 10:38:30|5549.8|5549.2|5549.18|5548.58|5549.8|5549.2|5548.93|5548.33|42
1721385520000|2024-07-19 10:38:40|5548.93|5548.33|5548.93|5548.33|5548.93|5548.33|5548.93|5548.33|27
1721385530000|2024-07-19 10:38:50|5548.8|5548.2|5549.18|5548.58|5549.18|5548.58|5548.8|5548.2|65
1721385540000|2024-07-19 10:39:00|5548.93|5548.33|5548.93|5548.33|5548.93|5548.33|5548.68|5548.08|32
1721385550000|2024-07-19 10:39:10|5548.68|5548.08|5548.43|5547.83|5548.68|5548.08|5548.43|5547.83|31
1721385560000|2024-07-19 10:39:20|5548.68|5548.08|5548.18|5547.58|5548.68|5548.08|5548.18|5547.58|167
1721385570000|2024-07-19 10:39:30|5547.93|5547.33|5547.68|5547.08|5548.18|5547.58|5547.68|5547.08|88
1721385580000|2024-07-19 10:39:40|5547.43|5546.83|5546.93|5546.33|5547.43|5546.83|5546.93|5546.33|157
1721385590000|2024-07-19 10:39:50|5547.18|5546.58|5547.18|5546.58|5547.43|5546.83|5547.05|5546.45|64
1721385600000|2024-07-19 10:40:00|5547.43|5546.83|5546.68|5546.08|5547.43|5546.83|5546.68|5546.08|50
1721385610000|2024-07-19 10:40:10|5546.93|5546.33|5547.93|5547.33|5547.93|5547.33|5546.93|5546.33|72
1721385620000|2024-07-19 10:40:20|5548.18|5547.58|5548.18|5547.58|5548.43|5547.83|5548.18|5547.58|24
1721385630000|2024-07-19 10:40:30|5548.3|5547.7|5548.18|5547.58|5548.43|5547.83|5548.18|5547.58|36
1721385640000|2024-07-19 10:40:40|5547.93|5547.33|5547.43|5546.83|5547.93|5547.33|5547.43|5546.83|34
1721385650000|2024-07-19 10:40:50|5547.93|5547.33|5547.43|5546.83|5548.18|5547.58|5547.43|5546.83|59
1721385660000|2024-07-19 10:41:00|5547.55|5546.95|5547.68|5547.08|5547.93|5547.33|5547.43|5546.83|25
1721385670000|2024-07-19 10:41:10|5547.8|5547.2|5546.93|5546.33|5547.8|5547.2|5546.93|5546.33|47
1721385680000|2024-07-19 10:41:20|||||||||27
1721385690000|2024-07-19 10:41:30|5547.18|5546.58|5547.43|5546.83|5547.43|5546.83|5547.18|5546.58|52
1721385700000|2024-07-19 10:41:40|5547.68|5547.08|5547.68|5547.08|5547.93|5547.33|5547.68|5547.08|35
1721385710000|2024-07-19 10:41:50|5547.43|5546.83|5547.93|5547.33|5547.93|5547.33|5547.43|5546.83|48
1721385720000|2024-07-19 10:42:00|5547.68|5547.08|5547.93|5547.33|5547.93|5547.33|5547.68|5547.08|47
1721385730000|2024-07-19 10:42:10|5547.68|5547.08|5548.18|5547.58|5548.18|5547.58|5547.68|5547.08|42
1721385740000|2024-07-19 10:42:20|5548.05|5547.45|5547.68|5547.08|5548.05|5547.45|5547.68|5547.08|40
1721385750000|2024-07-19 10:42:30|5547.8|5547.2|5547.8|5547.2|5547.93|5547.33|5547.68|5547.08|9
1721385760000|2024-07-19 10:42:40|5547.93|5547.33|5547.93|5547.33|5548.18|5547.58|5547.68|5547.08|33
1721385770000|2024-07-19 10:42:50|5548.18|5547.58|5548.18|5547.58|5548.18|5547.58|5548.18|5547.58|41
1721385780000|2024-07-19 10:43:00|5548.3|5547.7|5547.68|5547.08|5548.3|5547.7|5547.43|5546.83|45
1721385790000|2024-07-19 10:43:10|5547.43|5546.83|5547.43|5546.83|5547.68|5547.08|5547.43|5546.83|34
1721385800000|2024-07-19 10:43:20|5547.55|5546.95|5547.43|5546.83|5547.68|5547.08|5547.18|5546.58|77
1721385810000|2024-07-19 10:43:30|5547.68|5547.08|5547.18|5546.58|5547.68|5547.08|5547.18|5546.58|31
1721385820000|2024-07-19 10:43:40|5547.3|5546.7|5547.3|5546.7|5547.43|5546.83|5547.18|5546.58|34
1721385830000|2024-07-19 10:43:50|5547.43|5546.83|5547.43|5546.83|5547.55|5546.95|5547.43|5546.83|12
1721385840000|2024-07-19 10:44:00|5547.55|5546.95|5547.43|5546.83|5547.68|5547.08|5547.43|5546.83|80
1721385850000|2024-07-19 10:44:10|5547.3|5546.7|5547.18|5546.58|5547.43|5546.83|5547.18|5546.58|34
1721385860000|2024-07-19 10:44:20|5546.93|5546.33|5546.93|5546.33|5546.93|5546.33|5546.93|5546.33|43
1721385870000|2024-07-19 10:44:30|5547.18|5546.58|5547.18|5546.58|5547.18|5546.58|5546.93|5546.33|23
1721385880000|2024-07-19 10:44:40|5546.93|5546.33|5546.68|5546.08|5546.93|5546.33|5546.68|5546.08|49
1721385890000|2024-07-19 10:44:50|5546.8|5546.2|5546.93|5546.33|5547.18|5546.58|5546.68|5546.08|49
1721385900000|2024-07-19 10:45:00|5547.18|5546.58|5546.93|5546.33|5547.18|5546.58|5546.68|5546.08|25
1721385910000|2024-07-19 10:45:10|5547.18|5546.58|5547.18|5546.58|5547.18|5546.58|5547.18|5546.58|44
1721385920000|2024-07-19 10:45:20|5547.55|5546.95|5547.18|5546.58|5547.68|5547.08|5546.93|5546.33|59
1721385930000|2024-07-19 10:45:30|5546.93|5546.33|5546.93|5546.33|5546.93|5546.33|5546.93|5546.33|8
1721385940000|2024-07-19 10:45:40|5546.68|5546.08|5546.18|5545.58|5546.68|5546.08|5546.18|5545.58|62
1721385950000|2024-07-19 10:45:50|5546.3|5545.7|5545.43|5544.83|5546.43|5545.83|5545.43|5544.83|65
1721385960000|2024-07-19 10:46:00|5545.68|5545.08|5545.43|5544.83|5545.68|5545.08|5545.18|5544.58|67
1721385970000|2024-07-19 10:46:10|5545.18|5544.58|5545.18|5544.58|5545.43|5544.83|5545.18|5544.58|45
1721385980000|2024-07-19 10:46:20|5544.93|5544.33|5545.18|5544.58|5545.18|5544.58|5544.68|5544.08|92
1721385990000|2024-07-19 10:46:30|5545.3|5544.7|5545.3|5544.7|5545.43|5544.83|5545.18|5544.58|46
1721386000000|2024-07-19 10:46:40|5545.43|5544.83|5546.68|5546.08|5546.68|5546.08|5545.43|5544.83|65
1721386010000|2024-07-19 10:46:50|5546.55|5545.95|5547.43|5546.83|5547.68|5547.08|5546.43|5545.83|641
1721386020000|2024-07-19 10:47:00|5547.68|5547.08|5548.43|5547.83|5548.43|5547.83|5547.43|5546.83|96
1721386030000|2024-07-19 10:47:10|5548.68|5548.08|5548.68|5548.08|5549.43|5548.83|5548.68|5548.08|202
1721386040000|2024-07-19 10:47:20|5548.43|5547.83|5547.43|5546.83|5548.43|5547.83|5547.18|5546.58|189
1721386050000|2024-07-19 10:47:30|5546.93|5546.33|5546.43|5545.83|5547.05|5546.45|5546.43|5545.83|66
1721386060000|2024-07-19 10:47:40|5546.68|5546.08|5546.43|5545.83|5546.68|5546.08|5546.18|5545.58|159
1721386070000|2024-07-19 10:47:50|5546.68|5546.08|5546.93|5546.33|5547.18|5546.58|5546.68|5546.08|114
1721386080000|2024-07-19 10:48:00|5547.18|5546.58|5547.18|5546.58|5547.68|5547.08|5546.68|5546.08|220
1721386090000|2024-07-19 10:48:10|5547.43|5546.83|5547.68|5547.08|5547.68|5547.08|5547.43|5546.83|54
1721386100000|2024-07-19 10:48:20|5547.93|5547.33|5547.18|5546.58|5547.93|5547.33|5547.18|5546.58|84
1721386110000|2024-07-19 10:48:30|5547.05|5546.45|5545.93|5545.33|5547.18|5546.58|5545.93|5545.33|115
1721386120000|2024-07-19 10:48:40|5545.68|5545.08|5545.43|5544.83|5545.68|5545.08|5545.18|5544.58|198
1721386130000|2024-07-19 10:48:50|5545.68|5545.08|5546.18|5545.58|5546.43|5545.83|5545.43|5544.83|123
1721386140000|2024-07-19 10:49:00|5546.43|5545.83|5546.18|5545.58|5546.43|5545.83|5545.93|5545.33|153
1721386150000|2024-07-19 10:49:10|5546.43|5545.83|5546.68|5546.08|5546.68|5546.08|5546.43|5545.83|72
1721386160000|2024-07-19 10:49:20|5546.43|5545.83|5546.43|5545.83|5546.68|5546.08|5546.43|5545.83|69
1721386170000|2024-07-19 10:49:30|5546.68|5546.08|5546.93|5546.33|5547.18|5546.58|5546.68|5546.08|73
1721386180000|2024-07-19 10:49:40|5546.68|5546.08|5547.18|5546.58|5547.18|5546.58|5546.68|5546.08|79
1721386190000|2024-07-19 10:49:50|5547.05|5546.45|5545.43|5544.83|5547.05|5546.45|5545.43|5544.83|181
1721386200000|2024-07-19 10:50:00|5545.68|5545.08|5545.68|5545.08|5545.93|5545.33|5545.43|5544.83|117
1721386210000|2024-07-19 10:50:10|5545.8|5545.2|5546.43|5545.83|5547.18|5546.58|5545.8|5545.2|268
1721386220000|2024-07-19 10:50:20|5546.18|5545.58|5546.18|5545.58|5546.18|5545.58|5545.68|5545.08|158
1721386230000|2024-07-19 10:50:30|5546.43|5545.83|5546.43|5545.83|5546.43|5545.83|5546.43|5545.83|58
1721386240000|2024-07-19 10:50:40|5546.55|5545.95|5546.93|5546.33|5546.93|5546.33|5546.43|5545.83|46
1721386250000|2024-07-19 10:50:50|5547.05|5546.45|5546.68|5546.08|5547.18|5546.58|5546.43|5545.83|63
1721386260000|2024-07-19 10:51:00|5546.93|5546.33|5547.68|5547.08|5547.68|5547.08|5546.93|5546.33|40
1721386270000|2024-07-19 10:51:10|5547.8|5547.2|5547.93|5547.33|5547.93|5547.33|5547.68|5547.08|15
1721386280000|2024-07-19 10:51:20|5547.68|5547.08|5547.43|5546.83|5547.8|5547.2|5547.43|5546.83|53
1721386290000|2024-07-19 10:51:30|5547.68|5547.08|5547.18|5546.58|5547.8|5547.2|5547.18|5546.58|13
1721386300000|2024-07-19 10:51:40|5547.3|5546.7|5547.18|5546.58|5547.68|5547.08|5547.18|5546.58|56
1721386310000|2024-07-19 10:51:50|5546.93|5546.33|5546.93|5546.33|5546.93|5546.33|5546.8|5546.2|11
1721386320000|2024-07-19 10:52:00|5547.18|5546.58|5546.93|5546.33|5547.18|5546.58|5546.55|5545.95|73
1721386330000|2024-07-19 10:52:10|5546.68|5546.08|5546.68|5546.08|5546.93|5546.33|5546.55|5545.95|13
1721386340000|2024-07-19 10:52:20|5546.43|5545.83|5546.43|5545.83|5546.68|5546.08|5546.18|5545.58|44
1721386350000|2024-07-19 10:52:30|5546.18|5545.58|5545.93|5545.33|5546.18|5545.58|5545.8|5545.2|34
1721386360000|2024-07-19 10:52:40|5545.68|5545.08|5545.43|5544.83|5545.68|5545.08|5545.43|5544.83|64
1721386370000|2024-07-19 10:52:50|5545.55|5544.95|5544.93|5544.33|5545.55|5544.95|5544.93|5544.33|49
1721386380000|2024-07-19 10:53:00|5545.05|5544.45|5544.93|5544.33|5545.3|5544.7|5544.93|5544.33|42
1721386390000|2024-07-19 10:53:10|5545.05|5544.45|5545.3|5544.7|5545.43|5544.83|5544.68|5544.08|37
1721386400000|2024-07-19 10:53:20|5545.18|5544.58|5544.93|5544.33|5545.18|5544.58|5544.93|5544.33|40
1721386410000|2024-07-19 10:53:30|5545.18|5544.58|5545.18|5544.58|5545.18|5544.58|5545.18|5544.58|45
1721386420000|2024-07-19 10:53:40|5545.43|5544.83|5545.18|5544.58|5545.43|5544.83|5544.68|5544.08|83
1721386430000|2024-07-19 10:53:50|5545.43|5544.83|5545.18|5544.58|5545.43|5544.83|5545.18|5544.58|20
1721386440000|2024-07-19 10:54:00|5545.05|5544.45|5544.68|5544.08|5545.05|5544.45|5544.68|5544.08|43
1721386450000|2024-07-19 10:54:10|5544.43|5543.83|5544.18|5543.58|5544.68|5544.08|5544.18|5543.58|71
1721386460000|2024-07-19 10:54:20|5543.93|5543.33|5544.18|5543.58|5544.18|5543.58|5543.68|5543.08|131
1721386470000|2024-07-19 10:54:30|5544.43|5543.83|5544.68|5544.08|5544.93|5544.33|5544.43|5543.83|64
1721386480000|2024-07-19 10:54:40|||||||||41
1721386490000|2024-07-19 10:54:50|5544.93|5544.33|5544.93|5544.33|5544.93|5544.33|5544.93|5544.33|50
1721386500000|2024-07-19 10:55:00|5544.68|5544.08|5544.68|5544.08|5544.68|5544.08|5544.43|5543.83|39
1721386510000|2024-07-19 10:55:10|5544.8|5544.2|5544.93|5544.33|5545.18|5544.58|5544.8|5544.2|24
1721386520000|2024-07-19 10:55:20|5545.18|5544.58|5545.55|5544.95|5545.55|5544.95|5545.05|5544.45|53
1721386530000|2024-07-19 10:55:30|5545.68|5545.08|5545.18|5544.58|5545.68|5545.08|5545.18|5544.58|89
1721386540000|2024-07-19 10:55:40|5545.3|5544.7|5545.68|5545.08|5545.68|5545.08|5545.3|5544.7|15
1721386550000|2024-07-19 10:55:50|5545.93|5545.33|5545.68|5545.08|5546.18|5545.58|5545.68|5545.08|24
1721386560000|2024-07-19 10:56:00|5545.8|5545.2|5545.93|5545.33|5546.18|5545.58|5545.68|5545.08|33
1721386570000|2024-07-19 10:56:10|5545.68|5545.08|5545.68|5545.08|5545.68|5545.08|5545.43|5544.83|27
1721386580000|2024-07-19 10:56:20|5545.93|5545.33|5545.93|5545.33|5546.18|5545.58|5545.43|5544.83|74
1721386590000|2024-07-19 10:56:30|||||||||15
1721386600000|2024-07-19 10:56:40|5546.18|5545.58|5545.68|5545.08|5546.18|5545.58|5545.43|5544.83|71
1721386610000|2024-07-19 10:56:50|5545.55|5544.95|5545.68|5545.08|5545.68|5545.08|5545.43|5544.83|32
1721386620000|2024-07-19 10:57:00|5545.93|5545.33|5545.18|5544.58|5545.93|5545.33|5545.18|5544.58|175
1721386630000|2024-07-19 10:57:10|5545.43|5544.83|5544.93|5544.33|5545.68|5545.08|5544.93|5544.33|54
1721386640000|2024-07-19 10:57:20|5545.18|5544.58|5545.18|5544.58|5545.18|5544.58|5544.93|5544.33|59
1721386650000|2024-07-19 10:57:30|5545.05|5544.45|5545.68|5545.08|5545.68|5545.08|5544.93|5544.33|54
1721386660000|2024-07-19 10:57:40|5545.43|5544.83|5544.93|5544.33|5545.43|5544.83|5544.93|5544.33|186
1721386670000|2024-07-19 10:57:50|5545.18|5544.58|5545.18|5544.58|5545.18|5544.58|5544.93|5544.33|74
1721386680000|2024-07-19 10:58:00|5545.3|5544.7|5544.93|5544.33|5545.43|5544.83|5544.93|5544.33|97
1721386690000|2024-07-19 10:58:10|5545.18|5544.58|5544.93|5544.33|5545.18|5544.58|5544.68|5544.08|32
1721386700000|2024-07-19 10:58:20|5544.68|5544.08|5544.93|5544.33|5544.93|5544.33|5544.43|5543.83|84
1721386710000|2024-07-19 10:58:30|5544.8|5544.2|5544.93|5544.33|5544.93|5544.33|5544.55|5543.95|151
1721386720000|2024-07-19 10:58:40|5544.68|5544.08|5545.43|5544.83|5545.68|5545.08|5544.68|5544.08|105
1721386730000|2024-07-19 10:58:50|5545.55|5544.95|5545.93|5545.33|5545.93|5545.33|5545.55|5544.95|25
1721386740000|2024-07-19 10:59:00|5545.43|5544.83|5544.93|5544.33|5545.43|5544.83|5544.93|5544.33|53
1721386750000|2024-07-19 10:59:10|5545.18|5544.58|5545.43|5544.83|5545.43|5544.83|5545.18|5544.58|21
1721386760000|2024-07-19 10:59:20|5545.68|5545.08|5545.43|5544.83|5545.68|5545.08|5545.43|5544.83|27
1721386770000|2024-07-19 10:59:30|5545.68|5545.08|5545.55|5544.95|5545.68|5545.08|5545.43|5544.83|110
1721386780000|2024-07-19 10:59:40|5545.43|5544.83|5544.93|5544.33|5545.43|5544.83|5544.68|5544.08|78
1721386790000|2024-07-19 10:59:50|5544.68|5544.08|5544.43|5543.83|5544.8|5544.2|5544.43|5543.83|15
1721386800000|2024-07-19 11:00:00|5545.18|5544.58|5545.43|5544.83|5545.55|5544.95|5544.68|5544.08|358
1721386810000|2024-07-19 11:00:10|5545.18|5544.58|5545.18|5544.58|5546.05|5545.45|5544.93|5544.33|232
1721386820000|2024-07-19 11:00:20|5545.43|5544.83|5545.18|5544.58|5545.68|5545.08|5545.18|5544.58|108
1721386830000|2024-07-19 11:00:30|5544.93|5544.33|5545.18|5544.58|5545.43|5544.83|5544.43|5543.83|123
1721386840000|2024-07-19 11:00:40|5544.93|5544.33|5544.93|5544.33|5545.3|5544.7|5544.93|5544.33|40
1721386850000|2024-07-19 11:00:50|5544.68|5544.08|5544.43|5543.83|5544.68|5544.08|5544.43|5543.83|71
1721386860000|2024-07-19 11:01:00|5544.55|5543.95|5544.68|5544.08|5544.8|5544.2|5544.43|5543.83|89
1721386870000|2024-07-19 11:01:10|5544.55|5543.95|5544.18|5543.58|5544.55|5543.95|5543.8|5543.2|101
1721386880000|2024-07-19 11:01:20|5544.43|5543.83|5544.18|5543.58|5544.55|5543.95|5544.18|5543.58|64
1721386890000|2024-07-19 11:01:30|5543.93|5543.33|5543.68|5543.08|5544.18|5543.58|5543.68|5543.08|96
1721386900000|2024-07-19 11:01:40|5543.8|5543.2|5544.43|5543.83|5544.68|5544.08|5543.68|5543.08|144
1721386910000|2024-07-19 11:01:50|5544.55|5543.95|5545.05|5544.45|5545.05|5544.45|5544.43|5543.83|42
1721386920000|2024-07-19 11:02:00|5545.18|5544.58|5545.68|5545.08|5545.93|5545.33|5544.93|5544.33|51
1721386930000|2024-07-19 11:02:10|5545.93|5545.33|5545.68|5545.08|5546.18|5545.58|5545.68|5545.08|78
1721386940000|2024-07-19 11:02:20|5545.93|5545.33|5546.18|5545.58|5546.43|5545.83|5545.93|5545.33|228
1721386950000|2024-07-19 11:02:30|5545.93|5545.33|5545.68|5545.08|5545.93|5545.33|5545.68|5545.08|65
1721386960000|2024-07-19 11:02:40|5545.93|5545.33|5546.68|5546.08|5546.68|5546.08|5545.93|5545.33|134
1721386970000|2024-07-19 11:02:50|5546.8|5546.2|5547.43|5546.83|5547.68|5547.08|5546.8|5546.2|242
1721386980000|2024-07-19 11:03:00|5547.68|5547.08|5547.43|5546.83|5547.93|5547.33|5547.18|5546.58|82
1721386990000|2024-07-19 11:03:10|5547.18|5546.58|5546.68|5546.08|5547.43|5546.83|5546.68|5546.08|107
1721387000000|2024-07-19 11:03:20|5546.8|5546.2|5547.18|5546.58|5547.18|5546.58|5546.68|5546.08|30
1721387010000|2024-07-19 11:03:30|5546.93|5546.33|5546.93|5546.33|5547.18|5546.58|5546.93|5546.33|38
1721387020000|2024-07-19 11:03:40|5546.68|5546.08|5547.43|5546.83|5547.68|5547.08|5546.68|5546.08|88
1721387030000|2024-07-19 11:03:50|5547.55|5546.95|5548.05|5547.45|5548.05|5547.45|5547.55|5546.95|67
1721387040000|2024-07-19 11:04:00|5548.18|5547.58|5546.93|5546.33|5548.18|5547.58|5546.93|5546.33|59
1721387050000|2024-07-19 11:04:10|5547.18|5546.58|5546.68|5546.08|5547.18|5546.58|5546.18|5545.58|120
1721387060000|2024-07-19 11:04:20|5546.93|5546.33|5546.68|5546.08|5547.18|5546.58|5546.43|5545.83|103
1721387070000|2024-07-19 11:04:30|5546.93|5546.33|5546.93|5546.33|5546.93|5546.33|5546.93|5546.33|37
1721387080000|2024-07-19 11:04:40|5547.05|5546.45|5547.43|5546.83|5547.43|5546.83|5546.93|5546.33|38
1721387090000|2024-07-19 11:04:50|5547.18|5546.58|5547.18|5546.58|5547.43|5546.83|5546.93|5546.33|44
1721387100000|2024-07-19 11:05:00|5546.93|5546.33|5547.18|5546.58|5547.43|5546.83|5546.93|5546.33|35
1721387110000|2024-07-19 11:05:10|5547.43|5546.83|5547.43|5546.83|5547.43|5546.83|5547.05|5546.45|36
1721387120000|2024-07-19 11:05:20|5547.68|5547.08|5547.43|5546.83|5547.93|5547.33|5547.43|5546.83|63
1721387130000|2024-07-19 11:05:30|5547.18|5546.58|5547.18|5546.58|5547.18|5546.58|5547.18|5546.58|25
1721387140000|2024-07-19 11:05:40|5547.3|5546.7|5548.18|5547.58|5548.18|5547.58|5547.18|5546.58|76
1721387150000|2024-07-19 11:05:50|5547.93|5547.33|5548.43|5547.83|5548.68|5548.08|5547.93|5547.33|97
1721387160000|2024-07-19 11:06:00|5547.93|5547.33|5548.05|5547.45|5548.18|5547.58|5547.68|5547.08|101
1721387170000|2024-07-19 11:06:10|5548.18|5547.58|5548.43|5547.83|5548.43|5547.83|5548.18|5547.58|38
1721387180000|2024-07-19 11:06:20|5548.3|5547.7|5548.3|5547.7|5548.43|5547.83|5548.18|5547.58|20
1721387190000|2024-07-19 11:06:30|5548.43|5547.83|5548.18|5547.58|5548.55|5547.95|5548.18|5547.58|44
1721387200000|2024-07-19 11:06:40|5548.43|5547.83|5548.43|5547.83|5548.43|5547.83|5548.43|5547.83|16
1721387210000|2024-07-19 11:06:50|5548.68|5548.08|5548.93|5548.33|5548.93|5548.33|5548.68|5548.08|24
1721387220000|2024-07-19 11:07:00|5549.18|5548.58|5548.55|5547.95|5549.18|5548.58|5548.43|5547.83|95
1721387230000|2024-07-19 11:07:10|5548.68|5548.08|5548.93|5548.33|5548.93|5548.33|5548.68|5548.08|43
1721387240000|2024-07-19 11:07:20|5549.05|5548.45|5548.68|5548.08|5549.05|5548.45|5548.68|5548.08|30
1721387250000|2024-07-19 11:07:30|5548.93|5548.33|5548.93|5548.33|5549.18|5548.58|5548.68|5548.08|53
1721387260000|2024-07-19 11:07:40|5549.18|5548.58|5549.18|5548.58|5549.18|5548.58|5549.18|5548.58|27
1721387270000|2024-07-19 11:07:50|5548.93|5548.33|5548.68|5548.08|5548.93|5548.33|5548.68|5548.08|14
1721387280000|2024-07-19 11:08:00|5548.43|5547.83|5548.3|5547.7|5548.68|5548.08|5548.18|5547.58|39
1721387290000|2024-07-19 11:08:10|5548.18|5547.58|5548.43|5547.83|5548.68|5548.08|5548.18|5547.58|30
1721387300000|2024-07-19 11:08:20|5548.68|5548.08|5548.18|5547.58|5548.68|5548.08|5548.18|5547.58|29
1721387310000|2024-07-19 11:08:30|5547.93|5547.33|5548.18|5547.58|5548.18|5547.58|5547.93|5547.33|41
1721387320000|2024-07-19 11:08:40|5548.05|5547.45|5548.3|5547.7|5548.3|5547.7|5547.93|5547.33|8
1721387330000|2024-07-19 11:08:50|5548.18|5547.58|5548.18|5547.58|5548.43|5547.83|5548.18|5547.58|26
1721387340000|2024-07-19 11:09:00|5548.43|5547.83|5548.68|5548.08|5548.68|5548.08|5548.43|5547.83|33
1721387350000|2024-07-19 11:09:10|5548.18|5547.58|5548.18|5547.58|5548.18|5547.58|5548.18|5547.58|27
1721387360000|2024-07-19 11:09:20|5547.93|5547.33|5548.18|5547.58|5548.18|5547.58|5547.93|5547.33|30
1721387370000|2024-07-19 11:09:30|5547.93|5547.33|5547.93|5547.33|5547.93|5547.33|5547.93|5547.33|8
1721387380000|2024-07-19 11:09:40|5548.18|5547.58|5547.93|5547.33|5548.18|5547.58|5547.68|5547.08|36
1721387390000|2024-07-19 11:09:50|5547.68|5547.08|5547.68|5547.08|5547.93|5547.33|5547.68|5547.08|15
1721387400000|2024-07-19 11:10:00|5547.43|5546.83|5547.68|5547.08|5547.68|5547.08|5547.43|5546.83|49
1721387410000|2024-07-19 11:10:10|5547.43|5546.83|5547.43|5546.83|5547.43|5546.83|5547.3|5546.7|19
1721387420000|2024-07-19 11:10:20|5547.55|5546.95|5547.68|5547.08|5547.68|5547.08|5547.43|5546.83|13
1721387430000|2024-07-19 11:10:30|5547.8|5547.2|5547.68|5547.08|5547.93|5547.33|5547.68|5547.08|52
1721387440000|2024-07-19 11:10:40|5547.43|5546.83|5547.43|5546.83|5547.43|5546.83|5547.43|5546.83|17
1721387450000|2024-07-19 11:10:50|5547.68|5547.08|5547.93|5547.33|5548.43|5547.83|5547.68|5547.08|84
1721387460000|2024-07-19 11:11:00|5548.05|5547.45|5548.68|5548.08|5548.68|5548.08|5548.05|5547.45|29
1721387470000|2024-07-19 11:11:10|5548.8|5548.2|5548.93|5548.33|5548.93|5548.33|5548.68|5548.08|6
1721387480000|2024-07-19 11:11:20|5548.8|5548.2|5548.68|5548.08|5548.8|5548.2|5548.68|5548.08|14
1721387490000|2024-07-19 11:11:30|5548.43|5547.83|5549.18|5548.58|5549.18|5548.58|5548.43|5547.83|38
1721387500000|2024-07-19 11:11:40|5548.93|5548.33|5548.93|5548.33|5549.18|5548.58|5548.93|5548.33|11
1721387510000|2024-07-19 11:11:50|5548.68|5548.08|5548.18|5547.58|5548.68|5548.08|5548.18|5547.58|41
1721387520000|2024-07-19 11:12:00|5548.43|5547.83|5548.43|5547.83|5548.55|5547.95|5548.43|5547.83|56
1721387530000|2024-07-19 11:12:10|5548.68|5548.08|5548.43|5547.83|5548.68|5548.08|5548.43|5547.83|25
1721387540000|2024-07-19 11:12:20|5548.68|5548.08|5548.93|5548.33|5548.93|5548.33|5548.55|5547.95|35
1721387550000|2024-07-19 11:12:30|||||||||4
1721387560000|2024-07-19 11:12:40|5548.68|5548.08|5548.68|5548.08|5548.68|5548.08|5548.68|5548.08|21
1721387570000|2024-07-19 11:12:50|5548.93|5548.33|5549.18|5548.58|5549.18|5548.58|5548.93|5548.33|25
1721387580000|2024-07-19 11:13:00|5548.93|5548.33|5549.93|5549.33|5549.93|5549.33|5548.93|5548.33|78
1721387590000|2024-07-19 11:13:10|5549.8|5549.2|5549.93|5549.33|5550.05|5549.45|5549.8|5549.2|15
1721387600000|2024-07-19 11:13:20|5550.68|5550.08|5550.93|5550.33|5550.93|5550.33|5550.43|5549.83|152
1721387610000|2024-07-19 11:13:30|5550.68|5550.08|5551.18|5550.58|5551.43|5550.83|5550.68|5550.08|107
1721387620000|2024-07-19 11:13:40|5551.43|5550.83|5551.18|5550.58|5551.43|5550.83|5551.18|5550.58|180
1721387630000|2024-07-19 11:13:50|5551.3|5550.7|5551.68|5551.08|5551.68|5551.08|5551.3|5550.7|155
1721387640000|2024-07-19 11:14:00|5551.43|5550.83|5551.43|5550.83|5551.68|5551.08|5551.43|5550.83|158
1721387650000|2024-07-19 11:14:10|5551.18|5550.58|5550.43|5549.83|5551.18|5550.58|5550.43|5549.83|90
1721387660000|2024-07-19 11:14:20|5550.55|5549.95|5550.18|5549.58|5550.68|5550.08|5550.18|5549.58|113
1721387670000|2024-07-19 11:14:30|5550.05|5549.45|5550.18|5549.58|5550.18|5549.58|5550.05|5549.45|22
1721387680000|2024-07-19 11:14:40|5549.93|5549.33|5549.93|5549.33|5550.05|5549.45|5549.8|5549.2|42
1721387690000|2024-07-19 11:14:50|5549.8|5549.2|5549.68|5549.08|5549.93|5549.33|5549.68|5549.08|22
1721387700000|2024-07-19 11:15:00|5549.43|5548.83|5549.93|5549.33|5549.93|5549.33|5549.43|5548.83|47
1721387710000|2024-07-19 11:15:10|5550.18|5549.58|5550.18|5549.58|5550.18|5549.58|5549.8|5549.2|47
1721387720000|2024-07-19 11:15:20|5549.93|5549.33|5550.18|5549.58|5550.18|5549.58|5549.68|5549.08|37
1721387730000|2024-07-19 11:15:30|5549.93|5549.33|5549.93|5549.33|5550.05|5549.45|5549.8|5549.2|34
1721387740000|2024-07-19 11:15:40|5550.18|5549.58|5550.43|5549.83|5550.43|5549.83|5550.18|5549.58|23
1721387750000|2024-07-19 11:15:50|5550.3|5549.7|5550.18|5549.58|5550.3|5549.7|5550.18|5549.58|34
1721387760000|2024-07-19 11:16:00|5550.3|5549.7|5550.3|5549.7|5550.3|5549.7|5549.93|5549.33|39
1721387770000|2024-07-19 11:16:10|5550.18|5549.58|5550.43|5549.83|5550.68|5550.08|5550.18|5549.58|63
1721387780000|2024-07-19 11:16:20|5550.55|5549.95|5550.68|5550.08|5550.68|5550.08|5550.43|5549.83|12
1721387790000|2024-07-19 11:16:30|5550.8|5550.2|5550.93|5550.33|5550.93|5550.33|5550.68|5550.08|25
1721387800000|2024-07-19 11:16:40|5550.68|5550.08|5550.93|5550.33|5551.18|5550.58|5550.55|5549.95|32
1721387810000|2024-07-19 11:16:50|5550.8|5550.2|5550.93|5550.33|5550.93|5550.33|5550.8|5550.2|24
1721387820000|2024-07-19 11:17:00|5551.05|5550.45|5550.93|5550.33|5551.05|5550.45|5550.93|5550.33|26
1721387830000|2024-07-19 11:17:10|5551.05|5550.45|5551.43|5550.83|5551.43|5550.83|5550.93|5550.33|49
1721387840000|2024-07-19 11:17:20|5551.3|5550.7|5551.43|5550.83|5551.43|5550.83|5551.18|5550.58|24
1721387850000|2024-07-19 11:17:30|5551.3|5550.7|5551.43|5550.83|5551.43|5550.83|5551.18|5550.58|25
1721387860000|2024-07-19 11:17:40|5551.68|5551.08|5551.68|5551.08|5551.68|5551.08|5551.68|5551.08|68
1721387870000|2024-07-19 11:17:50|5551.93|5551.33|5551.68|5551.08|5551.93|5551.33|5551.68|5551.08|18
1721387880000|2024-07-19 11:18:00|5551.55|5550.95|5551.43|5550.83|5551.93|5551.33|5551.43|5550.83|61
1721387890000|2024-07-19 11:18:10|5551.68|5551.08|5551.68|5551.08|5551.93|5551.33|5551.43|5550.83|84
1721387900000|2024-07-19 11:18:20|5551.8|5551.2|5551.68|5551.08|5551.8|5551.2|5551.68|5551.08|49
1721387910000|2024-07-19 11:18:30|5551.93|5551.33|5551.93|5551.33|5551.93|5551.33|5551.68|5551.08|27
1721387920000|2024-07-19 11:18:40|||||||||46
1721387930000|2024-07-19 11:18:50|||||||||16
1721387940000|2024-07-19 11:19:00|5551.8|5551.2|5551.43|5550.83|5551.8|5551.2|5551.18|5550.58|137
1721387950000|2024-07-19 11:19:10|5551.68|5551.08|5551.43|5550.83|5551.68|5551.08|5551.43|5550.83|44
1721387960000|2024-07-19 11:19:20|5551.55|5550.95|5551.68|5551.08|5551.68|5551.08|5551.43|5550.83|46
1721387970000|2024-07-19 11:19:30|5551.8|5551.2|5551.68|5551.08|5551.8|5551.2|5551.43|5550.83|31
1721387980000|2024-07-19 11:19:40|5551.8|5551.2|5551.55|5550.95|5551.8|5551.2|5551.43|5550.83|31
1721387990000|2024-07-19 11:19:50|5551.68|5551.08|5551.93|5551.33|5551.93|5551.33|5551.68|5551.08|18
1721388000000|2024-07-19 11:20:00|5551.68|5551.08|5551.93|5551.33|5551.93|5551.33|5551.68|5551.08|35
1721388010000|2024-07-19 11:20:10|5551.8|5551.2|5551.93|5551.33|5552.18|5551.58|5551.8|5551.2|80
1721388020000|2024-07-19 11:20:20|5552.05|5551.45|5552.05|5551.45|5552.18|5551.58|5551.93|5551.33|49
1721388030000|2024-07-19 11:20:30|5552.18|5551.58|5551.93|5551.33|5552.18|5551.58|5551.93|5551.33|70
1721388040000|2024-07-19 11:20:40|5552.05|5551.45|5552.18|5551.58|5552.18|5551.58|5551.93|5551.33|29
1721388050000|2024-07-19 11:20:50|5552.43|5551.83|5552.43|5551.83|5552.43|5551.83|5552.3|5551.7|24
1721388060000|2024-07-19 11:21:00|5552.55|5551.95|5552.55|5551.95|5552.55|5551.95|5552.55|5551.95|49
1721388070000|2024-07-19 11:21:10|5552.68|5552.08|5553.05|5552.45|5553.05|5552.45|5552.68|5552.08|182
1721388080000|2024-07-19 11:21:20|5553.18|5552.58|5553.68|5553.08|5553.68|5553.08|5553.05|5552.45|62
1721388090000|2024-07-19 11:21:30|5553.55|5552.95|5553.43|5552.83|5553.68|5553.08|5553.43|5552.83|46
1721388100000|2024-07-19 11:21:40|5553.55|5552.95|5553.18|5552.58|5553.55|5552.95|5553.18|5552.58|44
1721388110000|2024-07-19 11:21:50|5553.3|5552.7|5553.93|5553.33|5553.93|5553.33|5553.3|5552.7|53
1721388120000|2024-07-19 11:22:00|5554.68|5554.08|5554.43|5553.83|5554.68|5554.08|5554.43|5553.83|168
1721388130000|2024-07-19 11:22:10|5554.3|5553.7|5553.93|5553.33|5554.43|5553.83|5553.68|5553.08|118
1721388140000|2024-07-19 11:22:20|5554.05|5553.45|5554.18|5553.58|5554.43|5553.83|5553.93|5553.33|179
1721388150000|2024-07-19 11:22:30|5553.93|5553.33|5554.05|5553.45|5554.05|5553.45|5553.93|5553.33|36
1721388160000|2024-07-19 11:22:40|5553.93|5553.33|5553.93|5553.33|5554.18|5553.58|5553.68|5553.08|115
1721388170000|2024-07-19 11:22:50|5553.8|5553.2|5554.18|5553.58|5554.18|5553.58|5553.8|5553.2|27
1721388180000|2024-07-19 11:23:00|5554.55|5553.95|5554.93|5554.33|5554.93|5554.33|5554.43|5553.83|145
1721388190000|2024-07-19 11:23:10|5555.05|5554.45|5554.93|5554.33|5555.43|5554.83|5554.68|5554.08|104
1721388200000|2024-07-19 11:23:20|5554.8|5554.2|5554.93|5554.33|5554.93|5554.33|5554.68|5554.08|58
1721388210000|2024-07-19 11:23:30|5555.05|5554.45|5554.68|5554.08|5555.05|5554.45|5554.68|5554.08|36
1721388220000|2024-07-19 11:23:40|5554.8|5554.2|5554.8|5554.2|5554.93|5554.33|5554.68|5554.08|102
1721388230000|2024-07-19 11:23:50|5554.93|5554.33|5554.93|5554.33|5555.18|5554.58|5554.93|5554.33|62
1721388240000|2024-07-19 11:24:00|5555.05|5554.45|5555.43|5554.83|5555.43|5554.83|5554.93|5554.33|179
1721388250000|2024-07-19 11:24:10|5555.18|5554.58|5555.18|5554.58|5555.18|5554.58|5555.18|5554.58|68
1721388260000|2024-07-19 11:24:20|5555.43|5554.83|5555.18|5554.58|5555.43|5554.83|5555.18|5554.58|33
1721388270000|2024-07-19 11:24:30|5555.43|5554.83|5555.43|5554.83|5555.43|5554.83|5555.18|5554.58|120
1721388280000|2024-07-19 11:24:40|5555.55|5554.95|5555.18|5554.58|5555.68|5555.08|5555.18|5554.58|46
1721388290000|2024-07-19 11:24:50|5555.43|5554.83|5555.43|5554.83|5555.68|5555.08|5555.43|5554.83|78
1721388300000|2024-07-19 11:25:00|5555.18|5554.58|5554.43|5553.83|5555.18|5554.58|5554.43|5553.83|120
1721388310000|2024-07-19 11:25:10|5554.05|5553.45|5553.43|5552.83|5554.05|5553.45|5553.18|5552.58|192
1721388320000|2024-07-19 11:25:20|5553.93|5553.33|5553.68|5553.08|5554.43|5553.83|5553.68|5553.08|171
1721388330000|2024-07-19 11:25:30|5553.93|5553.33|5554.43|5553.83|5554.43|5553.83|5553.93|5553.33|79
1721388340000|2024-07-19 11:25:40|5554.18|5553.58|5553.68|5553.08|5554.18|5553.58|5553.68|5553.08|68
1721388350000|2024-07-19 11:25:50|5553.43|5552.83|5553.93|5553.33|5554.18|5553.58|5553.43|5552.83|62
1721388360000|2024-07-19 11:26:00|5554.18|5553.58|5554.43|5553.83|5554.43|5553.83|5553.93|5553.33|37
1721388370000|2024-07-19 11:26:10|5554.18|5553.58|5553.93|5553.33|5554.18|5553.58|5553.93|5553.33|46
1721388380000|2024-07-19 11:26:20|5553.8|5553.2|5553.68|5553.08|5553.93|5553.33|5553.68|5553.08|62
1721388390000|2024-07-19 11:26:30|5553.43|5552.83|5553.18|5552.58|5553.68|5553.08|5553.18|5552.58|151
1721388400000|2024-07-19 11:26:40|||||||||5
1721388410000|2024-07-19 11:26:50|5553.43|5552.83|5553.43|5552.83|5553.43|5552.83|5553.18|5552.58|74
1721388420000|2024-07-19 11:27:00|5553.18|5552.58|5553.18|5552.58|5553.43|5552.83|5552.93|5552.33|47
1721388430000|2024-07-19 11:27:10|5552.93|5552.33|5552.93|5552.33|5552.93|5552.33|5552.93|5552.33|26
1721388440000|2024-07-19 11:27:20|5553.18|5552.58|5552.93|5552.33|5553.18|5552.58|5552.93|5552.33|26
1721388450000|2024-07-19 11:27:30|5553.18|5552.58|5552.68|5552.08|5553.18|5552.58|5552.68|5552.08|19
1721388460000|2024-07-19 11:27:40|5552.8|5552.2|5553.18|5552.58|5553.18|5552.58|5552.68|5552.08|36
1721388470000|2024-07-19 11:27:50|5553.43|5552.83|5552.93|5552.33|5553.43|5552.83|5552.93|5552.33|55
1721388480000|2024-07-19 11:28:00|5553.43|5552.83|5553.43|5552.83|5553.43|5552.83|5553.18|5552.58|31
1721388490000|2024-07-19 11:28:10|5553.18|5552.58|5552.93|5552.33|5553.18|5552.58|5552.93|5552.33|28
1721388500000|2024-07-19 11:28:20|5553.05|5552.45|5552.93|5552.33|5553.05|5552.45|5552.8|5552.2|18
1721388510000|2024-07-19 11:28:30|5553.18|5552.58|5553.43|5552.83|5553.68|5553.08|5553.05|5552.45|26
1721388520000|2024-07-19 11:28:40|5553.3|5552.7|5553.43|5552.83|5553.43|5552.83|5553.18|5552.58|40
1721388530000|2024-07-19 11:28:50|5553.55|5552.95|5553.55|5552.95|5553.68|5553.08|5553.43|5552.83|29
1721388540000|2024-07-19 11:29:00|5553.43|5552.83|5553.68|5553.08|5553.68|5553.08|5553.18|5552.58|71
1721388550000|2024-07-19 11:29:10|5553.93|5553.33|5553.55|5552.95|5553.93|5553.33|5553.55|5552.95|34
1721388560000|2024-07-19 11:29:20|5553.68|5553.08|5553.43|5552.83|5553.68|5553.08|5553.43|5552.83|10
1721388570000|2024-07-19 11:29:30|5553.68|5553.08|5553.68|5553.08|5553.68|5553.08|5553.68|5553.08|22
1721388580000|2024-07-19 11:29:40|5553.8|5553.2|5553.93|5553.33|5553.93|5553.33|5553.68|5553.08|40
1721388590000|2024-07-19 11:29:50|5553.8|5553.2|5553.68|5553.08|5553.93|5553.33|5553.68|5553.08|22
1721388600000|2024-07-19 11:30:00|5553.93|5553.33|5553.93|5553.33|5554.18|5553.58|5553.68|5553.08|51
1721388610000|2024-07-19 11:30:10|5554.05|5553.45|5554.68|5554.08|5554.68|5554.08|5553.93|5553.33|218
1721388620000|2024-07-19 11:30:20|5554.43|5553.83|5554.43|5553.83|5554.55|5553.95|5554.43|5553.83|62
1721388630000|2024-07-19 11:30:30|||||||||9
1721388640000|2024-07-19 11:30:40|5554.55|5553.95|5554.68|5554.08|5554.93|5554.33|5554.43|5553.83|125
1721388650000|2024-07-19 11:30:50|5554.3|5553.7|5554.93|5554.33|5554.93|5554.33|5553.93|5553.33|70
1721388660000|2024-07-19 11:31:00|5554.43|5553.83|5553.93|5553.33|5554.43|5553.83|5553.93|5553.33|97
1721388670000|2024-07-19 11:31:10|5554.05|5553.45|5553.93|5553.33|5554.18|5553.58|5553.93|5553.33|30
1721388680000|2024-07-19 11:31:20|5554.05|5553.45|5554.43|5553.83|5554.43|5553.83|5554.05|5553.45|78
1721388690000|2024-07-19 11:31:30|5554.3|5553.7|5554.3|5553.7|5554.43|5553.83|5554.3|5553.7|16
1721388700000|2024-07-19 11:31:40|5554.18|5553.58|5553.93|5553.33|5554.18|5553.58|5553.93|5553.33|40
1721388710000|2024-07-19 11:31:50|5554.18|5553.58|5554.68|5554.08|5554.68|5554.08|5554.18|5553.58|42
1721388720000|2024-07-19 11:32:00|5554.18|5553.58|5554.43|5553.83|5554.43|5553.83|5554.18|5553.58|147
1721388730000|2024-07-19 11:32:10|5554.68|5554.08|5554.68|5554.08|5554.68|5554.08|5554.68|5554.08|26
1721388740000|2024-07-19 11:32:20|5554.43|5553.83|5554.68|5554.08|5554.68|5554.08|5554.43|5553.83|39
1721388750000|2024-07-19 11:32:30|5554.43|5553.83|5554.18|5553.58|5554.68|5554.08|5554.18|5553.58|52
1721388760000|2024-07-19 11:32:40|5554.43|5553.83|5554.43|5553.83|5554.43|5553.83|5554.43|5553.83|59
1721388770000|2024-07-19 11:32:50|5553.68|5553.08|5553.93|5553.33|5554.43|5553.83|5553.68|5553.08|153
1721388780000|2024-07-19 11:33:00|5553.8|5553.2|5553.93|5553.33|5553.93|5553.33|5553.8|5553.2|29
1721388790000|2024-07-19 11:33:10|5553.8|5553.2|5553.93|5553.33|5554.18|5553.58|5553.8|5553.2|65
1721388800000|2024-07-19 11:33:20|5553.8|5553.2|5553.68|5553.08|5553.93|5553.33|5553.68|5553.08|49
1721388810000|2024-07-19 11:33:30|5553.8|5553.2|5553.93|5553.33|5553.93|5553.33|5553.68|5553.08|41
1721388820000|2024-07-19 11:33:40|5554.05|5553.45|5554.18|5553.58|5554.43|5553.83|5554.05|5553.45|38
1721388830000|2024-07-19 11:33:50|5553.8|5553.2|5553.93|5553.33|5553.93|5553.33|5553.68|5553.08|56
1721388840000|2024-07-19 11:34:00|5553.68|5553.08|5553.8|5553.2|5553.93|5553.33|5553.68|5553.08|47
1721388850000|2024-07-19 11:34:10|5553.68|5553.08|5553.68|5553.08|5553.68|5553.08|5553.68|5553.08|32
1721388860000|2024-07-19 11:34:20|5553.43|5552.83|5553.18|5552.58|5553.43|5552.83|5553.18|5552.58|55
1721388870000|2024-07-19 11:34:30|||||||||21
1721388880000|2024-07-19 11:34:40|5553.3|5552.7|5552.68|5552.08|5553.43|5552.83|5552.68|5552.08|55
1721388890000|2024-07-19 11:34:50|5552.43|5551.83|5552.93|5552.33|5552.93|5552.33|5552.43|5551.83|57
1721388900000|2024-07-19 11:35:00|5552.8|5552.2|5552.43|5551.83|5552.8|5552.2|5552.43|5551.83|25
1721388910000|2024-07-19 11:35:10|5552.55|5551.95|5552.68|5552.08|5552.68|5552.08|5552.43|5551.83|80
1721388920000|2024-07-19 11:35:20|5552.93|5552.33|5552.43|5551.83|5552.93|5552.33|5552.43|5551.83|27
1721388930000|2024-07-19 11:35:30|5552.68|5552.08|5553.05|5552.45|5553.05|5552.45|5552.55|5551.95|43
1721388940000|2024-07-19 11:35:40|5553.18|5552.58|5553.43|5552.83|5553.55|5552.95|5552.93|5552.33|40
1721388950000|2024-07-19 11:35:50|5553.18|5552.58|5553.18|5552.58|5553.18|5552.58|5553.18|5552.58|61
1721388960000|2024-07-19 11:36:00|5552.93|5552.33|5552.93|5552.33|5552.93|5552.33|5552.93|5552.33|46
1721388970000|2024-07-19 11:36:10|5552.8|5552.2|5552.68|5552.08|5552.93|5552.33|5552.68|5552.08|18
1721388980000|2024-07-19 11:36:20|5552.8|5552.2|5552.93|5552.33|5552.93|5552.33|5552.68|5552.08|21
1721388990000|2024-07-19 11:36:30|5553.3|5552.7|5553.18|5552.58|5553.3|5552.7|5553.18|5552.58|38
1721389000000|2024-07-19 11:36:40|5553.43|5552.83|5553.68|5553.08|5553.68|5553.08|5553.43|5552.83|25
1721389010000|2024-07-19 11:36:50|5553.43|5552.83|5553.93|5553.33|5553.93|5553.33|5553.43|5552.83|22
1721389020000|2024-07-19 11:37:00|5554.18|5553.58|5553.68|5553.08|5554.18|5553.58|5553.68|5553.08|94
1721389030000|2024-07-19 11:37:10|5553.93|5553.33|5554.18|5553.58|5554.18|5553.58|5553.93|5553.33|57
1721389040000|2024-07-19 11:37:20|5554.43|5553.83|5554.43|5553.83|5554.43|5553.83|5554.43|5553.83|24
1721389050000|2024-07-19 11:37:30|5554.3|5553.7|5554.43|5553.83|5554.43|5553.83|5554.18|5553.58|68
1721389060000|2024-07-19 11:37:40|5554.68|5554.08|5554.68|5554.08|5554.68|5554.08|5554.68|5554.08|13
1721389070000|2024-07-19 11:37:50|5554.55|5553.95|5554.43|5553.83|5554.55|5553.95|5554.43|5553.83|100
1721389080000|2024-07-19 11:38:00|5554.18|5553.58|5554.43|5553.83|5554.43|5553.83|5554.18|5553.58|82
1721389090000|2024-07-19 11:38:10|5554.18|5553.58|5554.55|5553.95|5554.68|5554.08|5554.18|5553.58|28
1721389100000|2024-07-19 11:38:20|5554.68|5554.08|5554.8|5554.2|5554.8|5554.2|5554.68|5554.08|26
1721389110000|2024-07-19 11:38:30|5554.93|5554.33|5554.68|5554.08|5554.93|5554.33|5554.68|5554.08|22
1721389120000|2024-07-19 11:38:40|5554.43|5553.83|5554.43|5553.83|5554.43|5553.83|5554.43|5553.83|95
1721389130000|2024-07-19 11:38:50|5554.18|5553.58|5554.43|5553.83|5554.43|5553.83|5554.18|5553.58|35
1721389140000|2024-07-19 11:39:00|5554.68|5554.08|5554.43|5553.83|5554.68|5554.08|5554.43|5553.83|38
1721389150000|2024-07-19 11:39:10|5554.55|5553.95|5554.68|5554.08|5554.93|5554.33|5554.43|5553.83|30
1721389160000|2024-07-19 11:39:20|5554.18|5553.58|5554.43|5553.83|5554.43|5553.83|5554.18|5553.58|69
1721389170000|2024-07-19 11:39:30|5554.18|5553.58|5554.43|5553.83|5554.43|5553.83|5554.18|5553.58|60
1721389180000|2024-07-19 11:39:40|5554.3|5553.7|5554.18|5553.58|5554.3|5553.7|5554.18|5553.58|14
1721389190000|2024-07-19 11:39:50|5553.93|5553.33|5554.18|5553.58|5554.18|5553.58|5553.93|5553.33|85
1721389200000|2024-07-19 11:40:00|5554.05|5553.45|5553.93|5553.33|5554.18|5553.58|5553.93|5553.33|81
1721389210000|2024-07-19 11:40:10|||||||||6
1721389220000|2024-07-19 11:40:20|5554.18|5553.58|5554.68|5554.08|5554.68|5554.08|5554.18|5553.58|37
1721389230000|2024-07-19 11:40:30|||||||||3
1721389240000|2024-07-19 11:40:40|5554.93|5554.33|5554.93|5554.33|5554.93|5554.33|5554.68|5554.08|34
1721389250000|2024-07-19 11:40:50|||||||||91
1721389260000|2024-07-19 11:41:00|||||||||21
1721389270000|2024-07-19 11:41:10|||||||||3
1721389280000|2024-07-19 11:41:20|5554.68|5554.08|5554.43|5553.83|5554.68|5554.08|5554.43|5553.83|95
1721389290000|2024-07-19 11:41:30|5554.68|5554.08|5554.68|5554.08|5554.68|5554.08|5554.43|5553.83|51
1721389300000|2024-07-19 11:41:40|5554.43|5553.83|5554.18|5553.58|5554.43|5553.83|5554.18|5553.58|56
1721389310000|2024-07-19 11:41:50|5554.3|5553.7|5554.43|5553.83|5554.43|5553.83|5554.3|5553.7|11
1721389320000|2024-07-19 11:42:00|5554.55|5553.95|5554.18|5553.58|5554.68|5554.08|5554.18|5553.58|87
1721389330000|2024-07-19 11:42:10|5554.05|5553.45|5553.93|5553.33|5554.05|5553.45|5553.93|5553.33|87
1721389340000|2024-07-19 11:42:20|5553.68|5553.08|5553.93|5553.33|5554.18|5553.58|5553.68|5553.08|89
1721389350000|2024-07-19 11:42:30|5553.8|5553.2|5553.68|5553.08|5553.93|5553.33|5553.68|5553.08|151
1721389360000|2024-07-19 11:42:40|5553.55|5552.95|5553.3|5552.7|5553.55|5552.95|5552.93|5552.33|125
1721389370000|2024-07-19 11:42:50|5553.18|5552.58|5553.3|5552.7|5553.43|5552.83|5553.18|5552.58|15
1721389380000|2024-07-19 11:43:00|5553.18|5552.58|5553.43|5552.83|5553.43|5552.83|5553.18|5552.58|41
1721389390000|2024-07-19 11:43:10|5553.55|5552.95|5553.43|5552.83|5553.68|5553.08|5553.43|5552.83|16
1721389400000|2024-07-19 11:43:20|5553.55|5552.95|5553.68|5553.08|5553.68|5553.08|5553.55|5552.95|10
1721389410000|2024-07-19 11:43:30|5553.55|5552.95|5553.68|5553.08|5553.68|5553.08|5553.55|5552.95|34
1721389420000|2024-07-19 11:43:40|5553.8|5553.2|5553.68|5553.08|5553.93|5553.33|5553.68|5553.08|43
1721389430000|2024-07-19 11:43:50|5553.43|5552.83|5553.68|5553.08|5553.68|5553.08|5553.43|5552.83|25
1721389440000|2024-07-19 11:44:00|5553.8|5553.2|5553.68|5553.08|5553.93|5553.33|5553.68|5553.08|22
1721389450000|2024-07-19 11:44:10|5553.43|5552.83|5553.93|5553.33|5553.93|5553.33|5553.43|5552.83|33
1721389460000|2024-07-19 11:44:20|||||||||71
1721389470000|2024-07-19 11:44:30|5553.8|5553.2|5554.18|5553.58|5554.43|5553.83|5553.68|5553.08|111
1721389480000|2024-07-19 11:44:40|5554.43|5553.83|5554.43|5553.83|5554.8|5554.2|5554.18|5553.58|110
1721389490000|2024-07-19 11:44:50|5554.68|5554.08|5554.68|5554.08|5554.8|5554.2|5554.68|5554.08|65
1721389500000|2024-07-19 11:45:00|5554.18|5553.58|5554.43|5553.83|5554.43|5553.83|5554.18|5553.58|53
1721389510000|2024-07-19 11:45:10|5554.55|5553.95|5554.43|5553.83|5554.68|5554.08|5554.43|5553.83|68
1721389520000|2024-07-19 11:45:20|5554.18|5553.58|5553.8|5553.2|5554.18|5553.58|5553.68|5553.08|86
1721389530000|2024-07-19 11:45:30|5553.93|5553.33|5553.93|5553.33|5554.18|5553.58|5553.93|5553.33|62
1721389540000|2024-07-19 11:45:40|5553.68|5553.08|5553.68|5553.08|5553.68|5553.08|5553.68|5553.08|17
1721389550000|2024-07-19 11:45:50|5553.55|5552.95|5553.68|5553.08|5553.68|5553.08|5553.55|5552.95|16
1721389560000|2024-07-19 11:46:00|5553.8|5553.2|5553.93|5553.33|5553.93|5553.33|5553.8|5553.2|25
1721389570000|2024-07-19 11:46:10|5553.8|5553.2|5553.43|5552.83|5553.8|5553.2|5553.43|5552.83|33
1721389580000|2024-07-19 11:46:20|5553.55|5552.95|5553.68|5553.08|5553.68|5553.08|5553.18|5552.58|52
1721389590000|2024-07-19 11:46:30|5553.93|5553.33|5553.93|5553.33|5553.93|5553.33|5553.68|5553.08|17
1721389600000|2024-07-19 11:46:40|5554.05|5553.45|5553.93|5553.33|5554.05|5553.45|5553.68|5553.08|29
1721389610000|2024-07-19 11:46:50|5553.8|5553.2|5553.43|5552.83|5553.8|5553.2|5553.43|5552.83|4
1721389620000|2024-07-19 11:47:00|5553.68|5553.08|5553.43|5552.83|5553.68|5553.08|5553.43|5552.83|12
1721389630000|2024-07-19 11:47:10|5553.18|5552.58|5553.43|5552.83|5553.43|5552.83|5553.18|5552.58|117
1721389640000|2024-07-19 11:47:20|5553.3|5552.7|5553.18|5552.58|5553.3|5552.7|5553.18|5552.58|26
1721389650000|2024-07-19 11:47:30|5553.05|5552.45|5552.68|5552.08|5553.05|5552.45|5552.68|5552.08|44
1721389660000|2024-07-19 11:47:40|5552.93|5552.33|5552.93|5552.33|5553.18|5552.58|5552.93|5552.33|30
1721389670000|2024-07-19 11:47:50|5553.18|5552.58|5553.18|5552.58|5553.18|5552.58|5552.93|5552.33|39
1721389680000|2024-07-19 11:48:00|5553.05|5552.45|5553.18|5552.58|5553.43|5552.83|5552.93|5552.33|64
1721389690000|2024-07-19 11:48:10|5553.43|5552.83|5553.18|5552.58|5553.43|5552.83|5553.18|5552.58|38
1721389700000|2024-07-19 11:48:20|5553.3|5552.7|5553.43|5552.83|5553.43|5552.83|5553.18|5552.58|42
1721389710000|2024-07-19 11:48:30|5553.3|5552.7|5553.43|5552.83|5553.43|5552.83|5553.18|5552.58|6
1721389720000|2024-07-19 11:48:40|5553.68|5553.08|5553.68|5553.08|5553.68|5553.08|5553.68|5553.08|17
1721389730000|2024-07-19 11:48:50|5553.8|5553.2|5553.68|5553.08|5553.8|5553.2|5553.68|5553.08|44
1721389740000|2024-07-19 11:49:00|5553.43|5552.83|5553.43|5552.83|5553.43|5552.83|5553.43|5552.83|29
1721389750000|2024-07-19 11:49:10|5553.55|5552.95|5553.68|5553.08|5553.68|5553.08|5553.43|5552.83|21
1721389760000|2024-07-19 11:49:20|5553.93|5553.33|5553.43|5552.83|5553.93|5553.33|5553.43|5552.83|41
1721389770000|2024-07-19 11:49:30|5553.3|5552.7|5553.43|5552.83|5553.43|5552.83|5553.3|5552.7|23
1721389780000|2024-07-19 11:49:40|5553.3|5552.7|5553.43|5552.83|5553.68|5553.08|5553.3|5552.7|28
1721389790000|2024-07-19 11:49:50|5553.3|5552.7|5553.3|5552.7|5553.3|5552.7|5553.3|5552.7|15
1721389800000|2024-07-19 11:50:00|5553.18|5552.58|5553.18|5552.58|5553.43|5552.83|5553.18|5552.58|31
1721389810000|2024-07-19 11:50:10|5553.43|5552.83|5553.43|5552.83|5553.43|5552.83|5553.3|5552.7|50
1721389820000|2024-07-19 11:50:20|5553.3|5552.7|5553.18|5552.58|5553.3|5552.7|5552.93|5552.33|26
1721389830000|2024-07-19 11:50:30|5553.68|5553.08|5553.68|5553.08|5553.68|5553.08|5553.68|5553.08|34
1721389840000|2024-07-19 11:50:40|5553.43|5552.83|5553.3|5552.7|5553.43|5552.83|5553.3|5552.7|34
1721389850000|2024-07-19 11:50:50|5553.18|5552.58|5553.43|5552.83|5553.43|5552.83|5553.18|5552.58|4
1721389860000|2024-07-19 11:51:00|5553.55|5552.95|5553.68|5553.08|5553.68|5553.08|5553.55|5552.95|8
1721389870000|2024-07-19 11:51:10|5553.93|5553.33|5553.93|5553.33|5553.93|5553.33|5553.93|5553.33|11
1721389880000|2024-07-19 11:51:20|5554.05|5553.45|5553.68|5553.08|5554.05|5553.45|5553.68|5553.08|24
1721389890000|2024-07-19 11:51:30|5553.43|5552.83|5553.3|5552.7|5553.68|5553.08|5553.3|5552.7|64
1721389900000|2024-07-19 11:51:40|5553.43|5552.83|5553.43|5552.83|5553.43|5552.83|5553.18|5552.58|24
1721389920000|2024-07-19 11:52:00|5553.3|5552.7|5552.93|5552.33|5553.3|5552.7|5552.93|5552.33|10
1721389930000|2024-07-19 11:52:10|5553.05|5552.45|5552.68|5552.08|5553.05|5552.45|5552.68|5552.08|14
1721389940000|2024-07-19 11:52:20|5552.43|5551.83|5552.55|5551.95|5552.68|5552.08|5552.43|5551.83|51
1721389950000|2024-07-19 11:52:30|5552.68|5552.08|5552.43|5551.83|5552.68|5552.08|5552.43|5551.83|8
1721389960000|2024-07-19 11:52:40|||||||||2
1721389970000|2024-07-19 11:52:50|5552.3|5551.7|5552.18|5551.58|5552.43|5551.83|5552.18|5551.58|47
1721389980000|2024-07-19 11:53:00|5552.43|5551.83|5552.18|5551.58|5552.43|5551.83|5552.18|5551.58|33
1721389990000|2024-07-19 11:53:10|5552.05|5551.45|5551.93|5551.33|5552.18|5551.58|5551.68|5551.08|135
1721390000000|2024-07-19 11:53:20|5551.68|5551.08|5551.68|5551.08|5551.68|5551.08|5551.43|5550.83|135
1721390010000|2024-07-19 11:53:30|||||||||15
1721390020000|2024-07-19 11:53:40|||||||||8
1721390030000|2024-07-19 11:53:50|5551.93|5551.33|5552.18|5551.58|5552.3|5551.7|5551.93|5551.33|61
1721390040000|2024-07-19 11:54:00|5552.3|5551.7|5553.18|5552.58|5553.18|5552.58|5552.3|5551.7|58
1721390050000|2024-07-19 11:54:10|5553.3|5552.7|5553.18|5552.58|5553.3|5552.7|5553.18|5552.58|30
1721390060000|2024-07-19 11:54:20|5552.93|5552.33|5553.18|5552.58|5553.18|5552.58|5552.68|5552.08|34
1721390070000|2024-07-19 11:54:30|5553.43|5552.83|5553.43|5552.83|5553.43|5552.83|5553.18|5552.58|19
1721390080000|2024-07-19 11:54:40|5553.68|5553.08|5553.43|5552.83|5553.68|5553.08|5553.43|5552.83|38
1721390090000|2024-07-19 11:54:50|5553.68|5553.08|5553.43|5552.83|5553.68|5553.08|5553.43|5552.83|10
1721390100000|2024-07-19 11:55:00|5553.18|5552.58|5553.18|5552.58|5553.18|5552.58|5552.93|5552.33|35
1721390110000|2024-07-19 11:55:10|5553.3|5552.7|5553.18|5552.58|5553.3|5552.7|5553.18|5552.58|13
1721390120000|2024-07-19 11:55:20|5553.3|5552.7|5553.18|5552.58|5553.43|5552.83|5553.18|5552.58|38
1721390130000|2024-07-19 11:55:30|5552.93|5552.33|5552.93|5552.33|5552.93|5552.33|5552.93|5552.33|24
1721390140000|2024-07-19 11:55:40|5553.18|5552.58|5552.93|5552.33|5553.18|5552.58|5552.68|5552.08|37
1721390150000|2024-07-19 11:55:50|5552.68|5552.08|5552.68|5552.08|5552.68|5552.08|5552.43|5551.83|14
1721390160000|2024-07-19 11:56:00|5552.43|5551.83|5552.18|5551.58|5552.43|5551.83|5552.18|5551.58|14
1721390170000|2024-07-19 11:56:10|5551.93|5551.33|5551.8|5551.2|5551.93|5551.33|5551.68|5551.08|40
1721390180000|2024-07-19 11:56:20|5551.68|5551.08|5551.93|5551.33|5551.93|5551.33|5551.68|5551.08|85
1721390190000|2024-07-19 11:56:30|5551.8|5551.2|5551.93|5551.33|5551.93|5551.33|5551.8|5551.2|6
1721390200000|2024-07-19 11:56:40|5552.18|5551.58|5552.18|5551.58|5552.18|5551.58|5552.18|5551.58|17
1721390210000|2024-07-19 11:56:50|5552.05|5551.45|5552.43|5551.83|5552.43|5551.83|5552.05|5551.45|49
1721390220000|2024-07-19 11:57:00|5552.55|5551.95|5553.18|5552.58|5553.18|5552.58|5552.55|5551.95|46
1721390230000|2024-07-19 11:57:10|5553.05|5552.45|5552.93|5552.33|5553.05|5552.45|5552.68|5552.08|17
1721390240000|2024-07-19 11:57:20|5552.8|5552.2|5552.93|5552.33|5553.18|5552.58|5552.8|5552.2|40
1721390250000|2024-07-19 11:57:30|5553.05|5552.45|5553.05|5552.45|5553.05|5552.45|5552.93|5552.33|17
1721390260000|2024-07-19 11:57:40|5552.93|5552.33|5553.18|5552.58|5553.18|5552.58|5552.93|5552.33|7
1721390270000|2024-07-19 11:57:50|5553.05|5552.45|5553.18|5552.58|5553.18|5552.58|5552.93|5552.33|32
1721390280000|2024-07-19 11:58:00|5552.93|5552.33|5552.8|5552.2|5552.93|5552.33|5552.68|5552.08|40
1721390290000|2024-07-19 11:58:10|5552.68|5552.08|5552.68|5552.08|5552.8|5552.2|5552.68|5552.08|24
1721390300000|2024-07-19 11:58:20|||||||||2
1721390310000|2024-07-19 11:58:30|5552.55|5551.95|5552.3|5551.7|5552.55|5551.95|5552.3|5551.7|16
1721390320000|2024-07-19 11:58:40|5552.18|5551.58|5552.43|5551.83|5552.43|5551.83|5552.18|5551.58|3
1721390330000|2024-07-19 11:58:50|5552.55|5551.95|5552.93|5552.33|5553.05|5552.45|5552.43|5551.83|52
1721390340000|2024-07-19 11:59:00|5553.05|5552.45|5552.8|5552.2|5553.05|5552.45|5552.68|5552.08|41
1721390350000|2024-07-19 11:59:10|5552.93|5552.33|5552.93|5552.33|5552.93|5552.33|5552.68|5552.08|24
1721390360000|2024-07-19 11:59:20|5553.18|5552.58|5553.18|5552.58|5553.18|5552.58|5552.93|5552.33|31
1721390370000|2024-07-19 11:59:30|5552.93|5552.33|5552.93|5552.33|5552.93|5552.33|5552.93|5552.33|12
1721390380000|2024-07-19 11:59:40|5553.05|5552.45|5553.18|5552.58|5553.18|5552.58|5552.93|5552.33|15
1721390390000|2024-07-19 11:59:50|5553.05|5552.45|5553.68|5553.08|5553.68|5553.08|5553.05|5552.45|33
1721390400000|2024-07-19 12:00:00|5553.8|5553.2|5554.93|5554.33|5554.93|5554.33|5553.8|5553.2|177
1721390410000|2024-07-19 12:00:10|5554.8|5554.2|5554.68|5554.08|5554.8|5554.2|5554.43|5553.83|48
1721390420000|2024-07-19 12:00:20|5554.8|5554.2|5554.68|5554.08|5554.8|5554.2|5554.43|5553.83|63
1721390430000|2024-07-19 12:00:30|5554.8|5554.2|5554.93|5554.33|5554.93|5554.33|5554.55|5553.95|41
1721390440000|2024-07-19 12:00:40|5554.43|5553.83|5554.43|5553.83|5554.43|5553.83|5554.18|5553.58|39
1721390450000|2024-07-19 12:00:50|5553.93|5553.33|5553.68|5553.08|5553.93|5553.33|5553.68|5553.08|38
1721390460000|2024-07-19 12:01:00|5553.8|5553.2|5553.68|5553.08|5553.93|5553.33|5553.68|5553.08|30
1721390470000|2024-07-19 12:01:10|5553.93|5553.33|5553.8|5553.2|5553.93|5553.33|5553.68|5553.08|30
1721390480000|2024-07-19 12:01:20|5553.68|5553.08|5553.43|5552.83|5553.68|5553.08|5553.43|5552.83|28
1721390490000|2024-07-19 12:01:30|5553.68|5553.08|5553.8|5553.2|5553.93|5553.33|5553.68|5553.08|42
1721390500000|2024-07-19 12:01:40|5553.93|5553.33|5553.93|5553.33|5554.18|5553.58|5553.93|5553.33|71
1721390510000|2024-07-19 12:01:50|5554.18|5553.58|5554.18|5553.58|5554.18|5553.58|5553.93|5553.33|19
1721390520000|2024-07-19 12:02:00|5553.93|5553.33|5554.43|5553.83|5554.43|5553.83|5553.68|5553.08|77
1721390530000|2024-07-19 12:02:10|5554.55|5553.95|5554.68|5554.08|5554.93|5554.33|5554.43|5553.83|69
1721390540000|2024-07-19 12:02:20|5554.43|5553.83|5554.43|5553.83|5554.55|5553.95|5554.43|5553.83|50
1721390550000|2024-07-19 12:02:30|5554.68|5554.08|5554.68|5554.08|5554.93|5554.33|5554.43|5553.83|73
1721390560000|2024-07-19 12:02:40|5554.43|5553.83|5554.93|5554.33|5554.93|5554.33|5554.43|5553.83|92
1721390570000|2024-07-19 12:02:50|5554.68|5554.08|5554.68|5554.08|5554.93|5554.33|5554.68|5554.08|61
1721390580000|2024-07-19 12:03:00|5554.43|5553.83|5554.93|5554.33|5555.05|5554.45|5554.43|5553.83|226
1721390590000|2024-07-19 12:03:10|5555.05|5554.45|5554.93|5554.33|5555.18|5554.58|5554.93|5554.33|56
1721390600000|2024-07-19 12:03:20|5555.18|5554.58|5555.18|5554.58|5555.43|5554.83|5554.93|5554.33|97
1721390610000|2024-07-19 12:03:30|5555.43|5554.83|5555.05|5554.45|5555.43|5554.83|5555.05|5554.45|58
1721390620000|2024-07-19 12:03:40|5555.18|5554.58|5555.43|5554.83|5555.43|5554.83|5554.93|5554.33|56
1721390630000|2024-07-19 12:03:50|5555.68|5555.08|5555.68|5555.08|5555.93|5555.33|5555.43|5554.83|298
1721390640000|2024-07-19 12:04:00|5555.93|5555.33|5556.18|5555.58|5556.43|5555.83|5555.93|5555.33|254
1721390650000|2024-07-19 12:04:10|5555.93|5555.33|5555.93|5555.33|5556.43|5555.83|5555.93|5555.33|134
1721390660000|2024-07-19 12:04:20|5556.18|5555.58|5555.93|5555.33|5556.18|5555.58|5555.93|5555.33|80
1721390670000|2024-07-19 12:04:30|||||||||26
1721390680000|2024-07-19 12:04:40|5556.18|5555.58|5556.68|5556.08|5556.68|5556.08|5556.18|5555.58|139
1721390690000|2024-07-19 12:04:50|5556.43|5555.83|5555.93|5555.33|5556.43|5555.83|5555.93|5555.33|128
1721390700000|2024-07-19 12:05:00|5556.18|5555.58|5555.43|5554.83|5556.18|5555.58|5555.43|5554.83|104
1721390710000|2024-07-19 12:05:10|5555.55|5554.95|5554.93|5554.33|5555.55|5554.95|5554.93|5554.33|102
1721390720000|2024-07-19 12:05:20|5554.68|5554.08|5554.43|5553.83|5554.68|5554.08|5554.43|5553.83|77
1721390730000|2024-07-19 12:05:30|5554.18|5553.58|5553.68|5553.08|5554.18|5553.58|5553.68|5553.08|133
1721390740000|2024-07-19 12:05:40|5553.43|5552.83|5553.68|5553.08|5553.68|5553.08|5553.43|5552.83|125
1721390750000|2024-07-19 12:05:50|5553.93|5553.33|5554.18|5553.58|5554.18|5553.58|5553.93|5553.33|70
1721390760000|2024-07-19 12:06:00|5554.05|5553.45|5554.68|5554.08|5554.68|5554.08|5554.05|5553.45|106
1721390770000|2024-07-19 12:06:10|5554.43|5553.83|5554.93|5554.33|5554.93|5554.33|5554.43|5553.83|54
1721390780000|2024-07-19 12:06:20|5555.18|5554.58|5555.93|5555.33|5555.93|5555.33|5555.18|5554.58|144
1721390790000|2024-07-19 12:06:30|5555.8|5555.2|5555.18|5554.58|5555.93|5555.33|5555.18|5554.58|81
1721390800000|2024-07-19 12:06:40|5555.43|5554.83|5555.43|5554.83|5555.43|5554.83|5555.43|5554.83|2
1721390810000|2024-07-19 12:06:50|5555.18|5554.58|5555.18|5554.58|5555.3|5554.7|5555.18|5554.58|66
1721390820000|2024-07-19 12:07:00|5555.43|5554.83|5555.43|5554.83|5555.43|5554.83|5555.43|5554.83|5
1721390830000|2024-07-19 12:07:10|5555.68|5555.08|5555.68|5555.08|5555.68|5555.08|5555.43|5554.83|63
1721390840000|2024-07-19 12:07:20|5555.8|5555.2|5555.93|5555.33|5555.93|5555.33|5555.8|5555.2|26
1721390850000|2024-07-19 12:07:30|5556.18|5555.58|5555.68|5555.08|5556.18|5555.58|5555.68|5555.08|41
1721390860000|2024-07-19 12:07:40|5555.8|5555.2|5555.68|5555.08|5555.93|5555.33|5555.68|5555.08|13
1721390870000|2024-07-19 12:07:50|5555.93|5555.33|5555.68|5555.08|5555.93|5555.33|5555.68|5555.08|8
1721390880000|2024-07-19 12:08:00|5555.8|5555.2|5555.68|5555.08|5555.8|5555.2|5555.68|5555.08|29
1721390890000|2024-07-19 12:08:10|5555.8|5555.2|5555.43|5554.83|5555.93|5555.33|5555.43|5554.83|33
1721390900000|2024-07-19 12:08:20|5555.68|5555.08|5555.43|5554.83|5555.68|5555.08|5555.43|5554.83|39
1721390910000|2024-07-19 12:08:30|5555.3|5554.7|5555.18|5554.58|5555.43|5554.83|5555.18|5554.58|20
1721390920000|2024-07-19 12:08:40|5554.93|5554.33|5554.93|5554.33|5554.93|5554.33|5554.93|5554.33|70
1721390930000|2024-07-19 12:08:50|5554.68|5554.08|5554.68|5554.08|5554.93|5554.33|5554.68|5554.08|38
1721390940000|2024-07-19 12:09:00|5554.55|5553.95|5554.93|5554.33|5555.18|5554.58|5554.55|5553.95|95
1721390950000|2024-07-19 12:09:10|5554.68|5554.08|5554.43|5553.83|5554.68|5554.08|5554.43|5553.83|65
1721390960000|2024-07-19 12:09:20|5554.18|5553.58|5554.43|5553.83|5554.43|5553.83|5554.18|5553.58|33
1721390970000|2024-07-19 12:09:30|5554.18|5553.58|5551.68|5551.08|5554.18|5553.58|5551.68|5551.08|446
1721390980000|2024-07-19 12:09:40|5551.8|5551.2|5551.68|5551.08|5552.05|5551.45|5551.43|5550.83|176
1721390990000|2024-07-19 12:09:50|5551.55|5550.95|5551.68|5551.08|5551.68|5551.08|5551.43|5550.83|76
1721391000000|2024-07-19 12:10:00|5551.55|5550.95|5551.68|5551.08|5551.93|5551.33|5551.43|5550.83|151
1721391010000|2024-07-19 12:10:10|5551.93|5551.33|5551.68|5551.08|5552.18|5551.58|5551.43|5550.83|76
1721391020000|2024-07-19 12:10:20|5551.43|5550.83|5551.43|5550.83|5551.43|5550.83|5551.43|5550.83|56
1721391030000|2024-07-19 12:10:30|5551.68|5551.08|5552.68|5552.08|5552.68|5552.08|5551.68|5551.08|121
1721391040000|2024-07-19 12:10:40|5552.93|5552.33|5552.43|5551.83|5552.93|5552.33|5552.43|5551.83|92
1721391050000|2024-07-19 12:10:50|5552.3|5551.7|5551.68|5551.08|5552.3|5551.7|5551.68|5551.08|142
1721391060000|2024-07-19 12:11:00|5551.93|5551.33|5552.18|5551.58|5552.18|5551.58|5551.93|5551.33|77
1721391070000|2024-07-19 12:11:10|5551.93|5551.33|5551.18|5550.58|5551.93|5551.33|5551.18|5550.58|77
1721391080000|2024-07-19 12:11:20|5550.93|5550.33|5550.93|5550.33|5551.18|5550.58|5550.93|5550.33|158
1721391090000|2024-07-19 12:11:30|5550.68|5550.08|5549.93|5549.33|5550.68|5550.08|5549.93|5549.33|117
1721391100000|2024-07-19 12:11:40|5550.18|5549.58|5550.18|5549.58|5550.68|5550.08|5550.18|5549.58|173
1721391110000|2024-07-19 12:11:50|5550.43|5549.83|5550.68|5550.08|5550.68|5550.08|5550.43|5549.83|134
1721391120000|2024-07-19 12:12:00|5550.93|5550.33|5550.18|5549.58|5550.93|5550.33|5550.18|5549.58|194
1721391130000|2024-07-19 12:12:10|5550.43|5549.83|5549.93|5549.33|5550.43|5549.83|5549.93|5549.33|83
1721391140000|2024-07-19 12:12:20|5550.18|5549.58|5549.68|5549.08|5550.18|5549.58|5549.68|5549.08|356
1721391150000|2024-07-19 12:12:30|5549.93|5549.33|5550.18|5549.58|5550.3|5549.7|5549.93|5549.33|116
1721391160000|2024-07-19 12:12:40|5550.3|5549.7|5550.43|5549.83|5550.43|5549.83|5549.93|5549.33|129
1721391170000|2024-07-19 12:12:50|5550.68|5550.08|5550.43|5549.83|5550.68|5550.08|5550.43|5549.83|37
1721391180000|2024-07-19 12:13:00|5550.68|5550.08|5550.43|5549.83|5550.68|5550.08|5550.43|5549.83|83
1721391190000|2024-07-19 12:13:10|5550.68|5550.08|5550.68|5550.08|5550.93|5550.33|5550.68|5550.08|38
1721391200000|2024-07-19 12:13:20|5550.43|5549.83|5550.68|5550.08|5550.68|5550.08|5550.43|5549.83|65
1721391210000|2024-07-19 12:13:30|5550.93|5550.33|5551.43|5550.83|5551.43|5550.83|5550.93|5550.33|79
1721391220000|2024-07-19 12:13:40|5551.68|5551.08|5551.68|5551.08|5551.68|5551.08|5551.43|5550.83|72
1721391230000|2024-07-19 12:13:50|5551.93|5551.33|5552.68|5552.08|5552.93|5552.33|5551.93|5551.33|143
1721391240000|2024-07-19 12:14:00|5552.43|5551.83|5551.93|5551.33|5552.55|5551.95|5551.93|5551.33|118
1721391250000|2024-07-19 12:14:10|5552.05|5551.45|5552.43|5551.83|5552.43|5551.83|5552.05|5551.45|55
1721391260000|2024-07-19 12:14:20|5552.18|5551.58|5551.93|5551.33|5552.43|5551.83|5551.93|5551.33|136
1721391270000|2024-07-19 12:14:30|5551.68|5551.08|5552.18|5551.58|5552.18|5551.58|5551.68|5551.08|68
1721391280000|2024-07-19 12:14:40|5552.3|5551.7|5551.93|5551.33|5552.43|5551.83|5551.93|5551.33|61
1721391290000|2024-07-19 12:14:50|5551.8|5551.2|5551.93|5551.33|5551.93|5551.33|5551.8|5551.2|26
1721391300000|2024-07-19 12:15:00|5552.18|5551.58|5553.43|5552.83|5553.43|5552.83|5551.93|5551.33|146
1721391310000|2024-07-19 12:15:10|5552.93|5552.33|5552.68|5552.08|5552.93|5552.33|5552.55|5551.95|81
1721391320000|2024-07-19 12:15:20|5552.43|5551.83|5552.43|5551.83|5552.43|5551.83|5552.43|5551.83|77
1721391330000|2024-07-19 12:15:30|5552.68|5552.08|5553.18|5552.58|5553.18|5552.58|5552.68|5552.08|38
1721391340000|2024-07-19 12:15:40|5552.93|5552.33|5552.68|5552.08|5553.18|5552.58|5552.43|5551.83|80
1721391350000|2024-07-19 12:15:50|5552.43|5551.83|5551.68|5551.08|5552.68|5552.08|5551.68|5551.08|153
1721391360000|2024-07-19 12:16:00|5551.43|5550.83|5551.18|5550.58|5552.18|5551.58|5551.18|5550.58|189
1721391370000|2024-07-19 12:16:10|5551.05|5550.45|5551.18|5550.58|5551.43|5550.83|5550.93|5550.33|92
1721391380000|2024-07-19 12:16:20|5550.93|5550.33|5551.68|5551.08|5551.93|5551.33|5550.93|5550.33|66
1721391390000|2024-07-19 12:16:30|5551.43|5550.83|5550.93|5550.33|5551.55|5550.95|5550.93|5550.33|42
1721391400000|2024-07-19 12:16:40|5551.18|5550.58|5551.18|5550.58|5551.43|5550.83|5550.93|5550.33|81
1721391410000|2024-07-19 12:16:50|5551.3|5550.7|5550.93|5550.33|5551.43|5550.83|5550.93|5550.33|62
1721391420000|2024-07-19 12:17:00|5550.68|5550.08|5550.93|5550.33|5550.93|5550.33|5550.68|5550.08|25
1721391430000|2024-07-19 12:17:10|5550.8|5550.2|5550.68|5550.08|5550.93|5550.33|5550.68|5550.08|26
1721391440000|2024-07-19 12:17:20|5550.8|5550.2|5550.68|5550.08|5550.93|5550.33|5550.68|5550.08|18
1721391450000|2024-07-19 12:17:30|5550.18|5549.58|5549.93|5549.33|5550.18|5549.58|5549.93|5549.33|43
1721391460000|2024-07-19 12:17:40|5549.68|5549.08|5550.18|5549.58|5550.18|5549.58|5549.55|5548.95|106
1721391470000|2024-07-19 12:17:50|5550.43|5549.83|5550.68|5550.08|5550.68|5550.08|5550.43|5549.83|65
1721391480000|2024-07-19 12:18:00|5550.93|5550.33|5550.68|5550.08|5551.05|5550.45|5550.68|5550.08|110
1721391490000|2024-07-19 12:18:10|5550.8|5550.2|5550.93|5550.33|5550.93|5550.33|5550.68|5550.08|45
1721391500000|2024-07-19 12:18:20|5551.18|5550.58|5551.18|5550.58|5551.18|5550.58|5551.18|5550.58|22
1721391510000|2024-07-19 12:18:30|5551.43|5550.83|5551.68|5551.08|5551.93|5551.33|5551.43|5550.83|80
1721391520000|2024-07-19 12:18:40|5551.55|5550.95|5551.93|5551.33|5551.93|5551.33|5551.43|5550.83|78
1721391530000|2024-07-19 12:18:50|5551.68|5551.08|5551.43|5550.83|5551.93|5551.33|5551.43|5550.83|68
1721391540000|2024-07-19 12:19:00|5551.68|5551.08|5551.68|5551.08|5551.93|5551.33|5551.68|5551.08|18
1721391550000|2024-07-19 12:19:10|5551.93|5551.33|5551.93|5551.33|5551.93|5551.33|5551.93|5551.33|17
1721391560000|2024-07-19 12:19:20|5551.68|5551.08|5551.68|5551.08|5551.68|5551.08|5551.68|5551.08|21
1721391570000|2024-07-19 12:19:30|5551.43|5550.83|5551.68|5551.08|5551.68|5551.08|5550.93|5550.33|223
1721391580000|2024-07-19 12:19:40|5551.55|5550.95|5552.43|5551.83|5552.43|5551.83|5551.55|5550.95|163
1721391590000|2024-07-19 12:19:50|5552.18|5551.58|5551.68|5551.08|5552.18|5551.58|5551.68|5551.08|40
1721391600000|2024-07-19 12:20:00|5551.55|5550.95|5551.68|5551.08|5551.93|5551.33|5551.55|5550.95|56
1721391610000|2024-07-19 12:20:10|5551.43|5550.83|5551.68|5551.08|5551.68|5551.08|5551.43|5550.83|39
1721391620000|2024-07-19 12:20:20|5551.93|5551.33|5551.68|5551.08|5551.93|5551.33|5551.68|5551.08|18
1721391630000|2024-07-19 12:20:30|5551.93|5551.33|5551.43|5550.83|5551.93|5551.33|5551.43|5550.83|70
1721391640000|2024-07-19 12:20:40|5551.55|5550.95|5551.18|5550.58|5551.55|5550.95|5551.18|5550.58|79
1721391650000|2024-07-19 12:20:50|5551.05|5550.45|5550.93|5550.33|5551.18|5550.58|5550.93|5550.33|93
1721391660000|2024-07-19 12:21:00|5551.18|5550.58|5550.43|5549.83|5551.18|5550.58|5550.43|5549.83|110
1721391670000|2024-07-19 12:21:10|5550.18|5549.58|5550.18|5549.58|5550.18|5549.58|5549.93|5549.33|81
1721391680000|2024-07-19 12:21:20|5549.93|5549.33|5549.93|5549.33|5550.18|5549.58|5549.93|5549.33|102
1721391690000|2024-07-19 12:21:30|5549.68|5549.08|5549.68|5549.08|5549.93|5549.33|5549.55|5548.95|150
1721391700000|2024-07-19 12:21:40|5549.93|5549.33|5549.68|5549.08|5550.05|5549.45|5549.68|5549.08|69
1721391710000|2024-07-19 12:21:50|5549.43|5548.83|5549.68|5549.08|5549.93|5549.33|5549.43|5548.83|129
1721391720000|2024-07-19 12:22:00|5549.93|5549.33|5549.93|5549.33|5549.93|5549.33|5549.68|5549.08|47
1721391730000|2024-07-19 12:22:10|5550.18|5549.58|5550.18|5549.58|5550.68|5550.08|5550.18|5549.58|104
1721391740000|2024-07-19 12:22:20|5549.93|5549.33|5549.18|5548.58|5549.93|5549.33|5549.18|5548.58|121
1721391750000|2024-07-19 12:22:30|5549.43|5548.83|5549.93|5549.33|5549.93|5549.33|5549.43|5548.83|117
1721391760000|2024-07-19 12:22:40|5550.18|5549.58|5550.05|5549.45|5550.18|5549.58|5550.05|5549.45|54
1721391770000|2024-07-19 12:22:50|5550.18|5549.58|5549.93|5549.33|5550.18|5549.58|5549.8|5549.2|65
1721391780000|2024-07-19 12:23:00|5550.18|5549.58|5549.68|5549.08|5550.18|5549.58|5549.43|5548.83|71
1721391790000|2024-07-19 12:23:10|5549.8|5549.2|5549.93|5549.33|5549.93|5549.33|5549.68|5549.08|51
1721391800000|2024-07-19 12:23:20|5549.68|5549.08|5549.55|5548.95|5549.93|5549.33|5549.43|5548.83|44
1721391810000|2024-07-19 12:23:30|5549.43|5548.83|5549.43|5548.83|5549.43|5548.83|5549.18|5548.58|83
1721391820000|2024-07-19 12:23:40|5549.18|5548.58|5548.93|5548.33|5549.18|5548.58|5548.93|5548.33|69
1721391830000|2024-07-19 12:23:50|5548.43|5547.83|5548.43|5547.83|5548.43|5547.83|5548.18|5547.58|317
1721391840000|2024-07-19 12:24:00|5548.18|5547.58|5548.68|5548.08|5548.68|5548.08|5548.18|5547.58|71
1721391850000|2024-07-19 12:24:10|5548.43|5547.83|5548.68|5548.08|5548.68|5548.08|5548.43|5547.83|140
1721391860000|2024-07-19 12:24:20|5548.93|5548.33|5548.93|5548.33|5548.93|5548.33|5548.68|5548.08|90
1721391870000|2024-07-19 12:24:30|5549.18|5548.58|5549.18|5548.58|5549.43|5548.83|5548.93|5548.33|103
1721391880000|2024-07-19 12:24:40|5548.93|5548.33|5549.68|5549.08|5549.68|5549.08|5548.93|5548.33|110
1721391890000|2024-07-19 12:24:50|5549.93|5549.33|5549.93|5549.33|5549.93|5549.33|5549.93|5549.33|66
1721391900000|2024-07-19 12:25:00|5549.8|5549.2|5549.43|5548.83|5549.93|5549.33|5549.43|5548.83|41
1721391910000|2024-07-19 12:25:10|5549.68|5549.08|5549.93|5549.33|5550.18|5549.58|5549.68|5549.08|71
1721391920000|2024-07-19 12:25:20|5549.43|5548.83|5548.68|5548.08|5549.43|5548.83|5548.68|5548.08|98
1721391930000|2024-07-19 12:25:30|5548.93|5548.33|5548.93|5548.33|5548.93|5548.33|5548.68|5548.08|148
1721391940000|2024-07-19 12:25:40|5548.68|5548.08|5548.43|5547.83|5548.68|5548.08|5548.18|5547.58|271
1721391950000|2024-07-19 12:25:50|5548.18|5547.58|5548.3|5547.7|5548.43|5547.83|5548.05|5547.45|117
1721391960000|2024-07-19 12:26:00|5548.43|5547.83|5547.93|5547.33|5548.43|5547.83|5547.93|5547.33|198
1721391970000|2024-07-19 12:26:10|5548.18|5547.58|5548.43|5547.83|5548.43|5547.83|5547.93|5547.33|94
1721391980000|2024-07-19 12:26:20|5548.18|5547.58|5548.68|5548.08|5548.68|5548.08|5548.18|5547.58|42
1721391990000|2024-07-19 12:26:30|5548.43|5547.83|5548.43|5547.83|5548.68|5548.08|5548.43|5547.83|209
1721392000000|2024-07-19 12:26:40|5548.68|5548.08|5548.43|5547.83|5548.68|5548.08|5548.3|5547.7|161
1721392010000|2024-07-19 12:26:50|5548.18|5547.58|5547.93|5547.33|5548.18|5547.58|5547.68|5547.08|114
1721392020000|2024-07-19 12:27:00|5548.18|5547.58|5548.18|5547.58|5548.18|5547.58|5548.18|5547.58|47
1721392030000|2024-07-19 12:27:10|5547.93|5547.33|5548.43|5547.83|5548.43|5547.83|5547.68|5547.08|107
1721392040000|2024-07-19 12:27:20|5548.18|5547.58|5548.18|5547.58|5548.43|5547.83|5548.18|5547.58|50
1721392050000|2024-07-19 12:27:30|5548.3|5547.7|5547.68|5547.08|5548.3|5547.7|5547.43|5546.83|197
1721392060000|2024-07-19 12:27:40|5547.55|5546.95|5547.93|5547.33|5548.18|5547.58|5547.55|5546.95|107
1721392070000|2024-07-19 12:27:50|5547.68|5547.08|5547.93|5547.33|5547.93|5547.33|5547.68|5547.08|74
1721392080000|2024-07-19 12:28:00|5548.18|5547.58|5547.68|5547.08|5548.18|5547.58|5547.43|5546.83|197
1721392090000|2024-07-19 12:28:10|5547.55|5546.95|5547.93|5547.33|5547.93|5547.33|5547.43|5546.83|41
1721392100000|2024-07-19 12:28:20|5548.05|5547.45|5548.18|5547.58|5548.18|5547.58|5548.05|5547.45|555
1721392110000|2024-07-19 12:28:30|5547.93|5547.33|5548.43|5547.83|5548.43|5547.83|5547.93|5547.33|162
1721392120000|2024-07-19 12:28:40|5548.3|5547.7|5548.3|5547.7|5548.43|5547.83|5548.18|5547.58|66
1721392130000|2024-07-19 12:28:50|5548.18|5547.58|5548.68|5548.08|5548.93|5548.33|5548.18|5547.58|70
1721392140000|2024-07-19 12:29:00|5548.43|5547.83|5548.68|5548.08|5548.8|5548.2|5548.43|5547.83|99
1721392150000|2024-07-19 12:29:10|5548.3|5547.7|5548.68|5548.08|5548.68|5548.08|5548.3|5547.7|101
1721392160000|2024-07-19 12:29:20|||||||||27
1721392170000|2024-07-19 12:29:30|5547.93|5547.33|5547.68|5547.08|5548.18|5547.58|5547.68|5547.08|161
1721392180000|2024-07-19 12:29:40|5547.43|5546.83|5547.93|5547.33|5547.93|5547.33|5547.43|5546.83|152
1721392190000|2024-07-19 12:29:50|5548.18|5547.58|5548.18|5547.58|5548.43|5547.83|5547.93|5547.33|58
1721392200000|2024-07-19 12:30:00|5547.68|5547.08|5547.43|5546.83|5547.68|5547.08|5547.18|5546.58|212
1721392210000|2024-07-19 12:30:10|5547.68|5547.08|5547.93|5547.33|5548.43|5547.83|5547.68|5547.08|100
1721392220000|2024-07-19 12:30:20|5548.18|5547.58|5547.93|5547.33|5548.18|5547.58|5547.68|5547.08|73
1721392230000|2024-07-19 12:30:30|5548.43|5547.83|5548.68|5548.08|5548.68|5548.08|5548.18|5547.58|65
1721392240000|2024-07-19 12:30:40|5548.43|5547.83|5548.18|5547.58|5548.43|5547.83|5547.93|5547.33|119
1721392250000|2024-07-19 12:30:50|5548.43|5547.83|5549.43|5548.83|5549.43|5548.83|5548.43|5547.83|126
1721392260000|2024-07-19 12:31:00|5549.18|5548.58|5549.68|5549.08|5549.68|5549.08|5548.93|5548.33|132
1721392270000|2024-07-19 12:31:10|5549.43|5548.83|5549.43|5548.83|5549.68|5549.08|5549.43|5548.83|86
1721392280000|2024-07-19 12:31:20|5549.68|5549.08|5549.93|5549.33|5549.93|5549.33|5549.43|5548.83|138
1721392290000|2024-07-19 12:31:30|5550.18|5549.58|5549.68|5549.08|5550.18|5549.58|5549.68|5549.08|77
1721392300000|2024-07-19 12:31:40|5549.93|5549.33|5550.18|5549.58|5550.43|5549.83|5549.68|5549.08|128
1721392310000|2024-07-19 12:31:50|5550.43|5549.83|5550.18|5549.58|5550.43|5549.83|5550.18|5549.58|212
1721392320000|2024-07-19 12:32:00|5550.43|5549.83|5550.43|5549.83|5550.43|5549.83|5550.18|5549.58|77
1721392330000|2024-07-19 12:32:10|5550.55|5549.95|5551.68|5551.08|5551.68|5551.08|5550.55|5549.95|298
1721392340000|2024-07-19 12:32:20|5551.43|5550.83|5551.05|5550.45|5551.55|5550.95|5550.93|5550.33|168
1721392350000|2024-07-19 12:32:30|5550.93|5550.33|5551.8|5551.2|5551.93|5551.33|5550.93|5550.33|160
1721392360000|2024-07-19 12:32:40|5551.93|5551.33|5551.93|5551.33|5552.43|5551.83|5551.93|5551.33|192
1721392370000|2024-07-19 12:32:50|5552.05|5551.45|5552.18|5551.58|5552.18|5551.58|5551.93|5551.33|190
1721392380000|2024-07-19 12:33:00|5552.3|5551.7|5552.68|5552.08|5552.68|5552.08|5552.3|5551.7|144
1721392390000|2024-07-19 12:33:10|5552.93|5552.33|5552.93|5552.33|5553.18|5552.58|5552.93|5552.33|149
1721392400000|2024-07-19 12:33:20|5552.68|5552.08|5552.68|5552.08|5552.93|5552.33|5552.68|5552.08|73
1721392410000|2024-07-19 12:33:30|5552.18|5551.58|5552.68|5552.08|5552.93|5552.33|5552.18|5551.58|194
1721392420000|2024-07-19 12:33:40|5552.93|5552.33|5552.43|5551.83|5552.93|5552.33|5552.43|5551.83|75
1721392430000|2024-07-19 12:33:50|5552.18|5551.58|5552.68|5552.08|5552.68|5552.08|5552.18|5551.58|114
1721392440000|2024-07-19 12:34:00|5552.93|5552.33|5552.93|5552.33|5552.93|5552.33|5552.68|5552.08|139
1721392450000|2024-07-19 12:34:10|5552.68|5552.08|5552.18|5551.58|5552.68|5552.08|5552.18|5551.58|135
1721392460000|2024-07-19 12:34:20|5552.43|5551.83|5552.43|5551.83|5552.43|5551.83|5552.18|5551.58|59
1721392470000|2024-07-19 12:34:30|5552.68|5552.08|5552.43|5551.83|5552.68|5552.08|5552.43|5551.83|50
1721392480000|2024-07-19 12:34:40|5552.68|5552.08|5552.68|5552.08|5552.68|5552.08|5552.43|5551.83|149
1721392490000|2024-07-19 12:34:50|5552.55|5551.95|5552.18|5551.58|5552.68|5552.08|5552.18|5551.58|163
1721392500000|2024-07-19 12:35:00|5552.43|5551.83|5552.18|5551.58|5552.43|5551.83|5552.18|5551.58|54
1721392510000|2024-07-19 12:35:10|5552.43|5551.83|5552.18|5551.58|5552.43|5551.83|5552.18|5551.58|47
1721392520000|2024-07-19 12:35:20|5552.43|5551.83|5552.18|5551.58|5552.43|5551.83|5552.18|5551.58|208
1721392530000|2024-07-19 12:35:30|5552.43|5551.83|5551.68|5551.08|5552.43|5551.83|5551.68|5551.08|235
1721392540000|2024-07-19 12:35:40|5551.8|5551.2|5551.93|5551.33|5551.93|5551.33|5551.68|5551.08|127
1721392550000|2024-07-19 12:35:50|5552.18|5551.58|5552.43|5551.83|5552.43|5551.83|5552.18|5551.58|105
1721392560000|2024-07-19 12:36:00|5552.18|5551.58|5553.43|5552.83|5553.43|5552.83|5552.18|5551.58|313
1721392570000|2024-07-19 12:36:10|5553.68|5553.08|5553.93|5553.33|5553.93|5553.33|5553.43|5552.83|207
1721392580000|2024-07-19 12:36:20|5553.68|5553.08|5553.93|5553.33|5553.93|5553.33|5553.68|5553.08|257
1721392590000|2024-07-19 12:36:30|5553.68|5553.08|5553.68|5553.08|5553.68|5553.08|5553.43|5552.83|92
1721392600000|2024-07-19 12:36:40|5553.55|5552.95|5554.18|5553.58|5554.68|5554.08|5553.55|5552.95|535
1721392610000|2024-07-19 12:36:50|5553.93|5553.33|5554.43|5553.83|5554.68|5554.08|5553.93|5553.33|159
1721392620000|2024-07-19 12:37:00|5554.68|5554.08|5554.18|5553.58|5554.68|5554.08|5554.18|5553.58|113
1721392630000|2024-07-19 12:37:10|5553.93|5553.33|5553.93|5553.33|5553.93|5553.33|5553.68|5553.08|150
1721392640000|2024-07-19 12:37:20|5554.18|5553.58|5554.18|5553.58|5554.18|5553.58|5553.93|5553.33|39
1721392650000|2024-07-19 12:37:30|5554.93|5554.33|5554.93|5554.33|5555.05|5554.45|5554.93|5554.33|249
1721392660000|2024-07-19 12:37:40|5555.18|5554.58|5555.18|5554.58|5555.43|5554.83|5555.18|5554.58|152
1721392670000|2024-07-19 12:37:50|5554.93|5554.33|5554.93|5554.33|5555.18|5554.58|5554.93|5554.33|94
1721392680000|2024-07-19 12:38:00|5554.68|5554.08|5554.68|5554.08|5554.68|5554.08|5554.68|5554.08|64
1721392690000|2024-07-19 12:38:10|5554.93|5554.33|5554.68|5554.08|5554.93|5554.33|5554.68|5554.08|95
1721392700000|2024-07-19 12:38:20|5554.43|5553.83|5554.18|5553.58|5554.43|5553.83|5554.18|5553.58|144
1721392710000|2024-07-19 12:38:30|5553.93|5553.33|5554.18|5553.58|5554.18|5553.58|5553.93|5553.33|85
1721392720000|2024-07-19 12:38:40|5554.43|5553.83|5553.93|5553.33|5554.43|5553.83|5553.93|5553.33|49
1721392730000|2024-07-19 12:38:50|5553.68|5553.08|5553.93|5553.33|5554.18|5553.58|5553.68|5553.08|45
1721392740000|2024-07-19 12:39:00|5553.68|5553.08|5553.93|5553.33|5553.93|5553.33|5553.68|5553.08|58
1721392750000|2024-07-19 12:39:10|5554.18|5553.58|5554.43|5553.83|5554.43|5553.83|5554.18|5553.58|65
1721392760000|2024-07-19 12:39:20|5554.18|5553.58|5554.18|5553.58|5554.55|5553.95|5554.18|5553.58|84
1721392770000|2024-07-19 12:39:30|5553.93|5553.33|5554.3|5553.7|5554.43|5553.83|5553.93|5553.33|65
1721392780000|2024-07-19 12:39:40|5554.18|5553.58|5554.43|5553.83|5554.43|5553.83|5554.18|5553.58|24
1721392790000|2024-07-19 12:39:50|5554.68|5554.08|5554.93|5554.33|5554.93|5554.33|5554.68|5554.08|64
1721392800000|2024-07-19 12:40:00|5555.18|5554.58|5555.43|5554.83|5555.43|5554.83|5554.93|5554.33|127
1721392810000|2024-07-19 12:40:10|5555.18|5554.58|5555.43|5554.83|5555.55|5554.95|5554.93|5554.33|121
1721392820000|2024-07-19 12:40:20|5555.18|5554.58|5554.93|5554.33|5555.43|5554.83|5554.93|5554.33|36
1721392830000|2024-07-19 12:40:30|5554.68|5554.08|5554.93|5554.33|5555.18|5554.58|5554.68|5554.08|90
1721392840000|2024-07-19 12:40:40|5555.18|5554.58|5554.93|5554.33|5555.18|5554.58|5554.93|5554.33|25
1721392850000|2024-07-19 12:40:50|5554.68|5554.08|5554.68|5554.08|5554.93|5554.33|5554.68|5554.08|53
1721392860000|2024-07-19 12:41:00|5554.93|5554.33|5554.93|5554.33|5554.93|5554.33|5554.93|5554.33|37
1721392870000|2024-07-19 12:41:10|5554.68|5554.08|5554.18|5553.58|5554.68|5554.08|5554.18|5553.58|218
1721392880000|2024-07-19 12:41:20|5553.93|5553.33|5553.93|5553.33|5553.93|5553.33|5553.93|5553.33|27
1721392890000|2024-07-19 12:41:30|5553.68|5553.08|5553.93|5553.33|5554.18|5553.58|5553.68|5553.08|47
1721392900000|2024-07-19 12:41:40|5553.68|5553.08|5553.68|5553.08|5553.68|5553.08|5553.68|5553.08|79
1721392910000|2024-07-19 12:41:50|5553.93|5553.33|5553.93|5553.33|5553.93|5553.33|5553.93|5553.33|26
1721392920000|2024-07-19 12:42:00|5553.68|5553.08|5553.93|5553.33|5554.18|5553.58|5553.68|5553.08|73
1721392930000|2024-07-19 12:42:10|||||||||4
1721392940000|2024-07-19 12:42:20|5554.18|5553.58|5554.18|5553.58|5554.18|5553.58|5554.18|5553.58|34
1721392950000|2024-07-19 12:42:30|5554.43|5553.83|5554.68|5554.08|5554.68|5554.08|5554.43|5553.83|137
1721392960000|2024-07-19 12:42:40|5554.43|5553.83|5554.43|5553.83|5554.43|5553.83|5554.43|5553.83|40
1721392970000|2024-07-19 12:42:50|5554.68|5554.08|5554.68|5554.08|5554.68|5554.08|5554.68|5554.08|62
1721392980000|2024-07-19 12:43:00|5554.18|5553.58|5554.18|5553.58|5554.43|5553.83|5554.18|5553.58|186
1721392990000|2024-07-19 12:43:10|5554.05|5553.45|5553.8|5553.2|5554.18|5553.58|5553.68|5553.08|56
1721393000000|2024-07-19 12:43:20|5553.68|5553.08|5555.43|5554.83|5555.68|5555.08|5553.68|5553.08|528
1721393010000|2024-07-19 12:43:30|5555.18|5554.58|5555.18|5554.58|5555.18|5554.58|5554.93|5554.33|48
1721393020000|2024-07-19 12:43:40|5555.3|5554.7|5555.43|5554.83|5555.43|5554.83|5555.18|5554.58|29
1721393030000|2024-07-19 12:43:50|5555.18|5554.58|5555.18|5554.58|5555.43|5554.83|5555.18|5554.58|94
1721393040000|2024-07-19 12:44:00|5555.05|5554.45|5554.68|5554.08|5555.18|5554.58|5554.68|5554.08|40
1721393050000|2024-07-19 12:44:10|5554.43|5553.83|5554.43|5553.83|5554.68|5554.08|5554.43|5553.83|120
1721393060000|2024-07-19 12:44:20|5554.18|5553.58|5554.18|5553.58|5554.18|5553.58|5554.18|5553.58|196
1721393070000|2024-07-19 12:44:30|5554.43|5553.83|5554.43|5553.83|5554.43|5553.83|5554.18|5553.58|23
1721393080000|2024-07-19 12:44:40|5554.68|5554.08|5554.18|5553.58|5554.68|5554.08|5554.18|5553.58|32
1721393090000|2024-07-19 12:44:50|5553.93|5553.33|5553.68|5553.08|5553.93|5553.33|5553.68|5553.08|55
1721393100000|2024-07-19 12:45:00|5553.93|5553.33|5554.18|5553.58|5554.43|5553.83|5553.93|5553.33|132
1721393110000|2024-07-19 12:45:10|5554.43|5553.83|5554.18|5553.58|5554.43|5553.83|5553.93|5553.33|99
1721393120000|2024-07-19 12:45:20|||||||||10
1721393130000|2024-07-19 12:45:30|5553.93|5553.33|5554.18|5553.58|5554.18|5553.58|5553.93|5553.33|62
1721393140000|2024-07-19 12:45:40|5554.43|5553.83|5554.68|5554.08|5554.68|5554.08|5554.18|5553.58|79
1721393150000|2024-07-19 12:45:50|5554.93|5554.33|5554.93|5554.33|5555.18|5554.58|5554.93|5554.33|93
1721393160000|2024-07-19 12:46:00|5555.18|5554.58|5554.43|5553.83|5555.18|5554.58|5554.43|5553.83|181
1721393170000|2024-07-19 12:46:10|5554.18|5553.58|5554.18|5553.58|5554.18|5553.58|5554.18|5553.58|24
1721393180000|2024-07-19 12:46:20|5554.43|5553.83|5554.43|5553.83|5554.43|5553.83|5554.18|5553.58|57
1721393190000|2024-07-19 12:46:30|5554.3|5553.7|5554.18|5553.58|5554.43|5553.83|5554.18|5553.58|20
1721393200000|2024-07-19 12:46:40|5553.93|5553.33|5553.68|5553.08|5554.05|5553.45|5553.68|5553.08|31
1721393210000|2024-07-19 12:46:50|5553.55|5552.95|5553.68|5553.08|5553.68|5553.08|5553.43|5552.83|48
1721393220000|2024-07-19 12:47:00|5553.43|5552.83|5553.43|5552.83|5553.43|5552.83|5553.43|5552.83|38
1721393230000|2024-07-19 12:47:10|5553.18|5552.58|5552.55|5551.95|5553.18|5552.58|5552.43|5551.83|271
1721393240000|2024-07-19 12:47:20|5552.68|5552.08|5552.93|5552.33|5552.93|5552.33|5552.68|5552.08|40
1721393250000|2024-07-19 12:47:30|5553.18|5552.58|5553.18|5552.58|5553.43|5552.83|5553.18|5552.58|90
1721393260000|2024-07-19 12:47:40|5553.43|5552.83|5553.93|5553.33|5554.05|5553.45|5552.93|5552.33|146
1721393270000|2024-07-19 12:47:50|5554.18|5553.58|5553.93|5553.33|5554.18|5553.58|5553.93|5553.33|195
1721393280000|2024-07-19 12:48:00|5553.68|5553.08|5553.93|5553.33|5554.18|5553.58|5553.68|5553.08|58
1721393290000|2024-07-19 12:48:10|5553.68|5553.08|5553.43|5552.83|5553.68|5553.08|5553.43|5552.83|158
1721393300000|2024-07-19 12:48:20|||||||||22
1721393310000|2024-07-19 12:48:30|5553.68|5553.08|5553.93|5553.33|5553.93|5553.33|5553.68|5553.08|44
1721393320000|2024-07-19 12:48:40|5554.18|5553.58|5554.18|5553.58|5554.18|5553.58|5554.18|5553.58|83
1721393330000|2024-07-19 12:48:50|5553.93|5553.33|5553.68|5553.08|5553.93|5553.33|5553.68|5553.08|111
1721393340000|2024-07-19 12:49:00|5553.8|5553.2|5553.68|5553.08|5553.93|5553.33|5553.68|5553.08|56
1721393350000|2024-07-19 12:49:10|5553.93|5553.33|5554.93|5554.33|5554.93|5554.33|5553.68|5553.08|166
1721393360000|2024-07-19 12:49:20|5554.68|5554.08|5554.93|5554.33|5555.43|5554.83|5554.68|5554.08|100
1721393370000|2024-07-19 12:49:30|5554.68|5554.08|5554.68|5554.08|5554.93|5554.33|5554.68|5554.08|67
1721393380000|2024-07-19 12:49:40|5554.93|5554.33|5555.18|5554.58|5555.18|5554.58|5554.8|5554.2|29
1721393390000|2024-07-19 12:49:50|5555.05|5554.45|5555.93|5555.33|5555.93|5555.33|5554.93|5554.33|96
1721393400000|2024-07-19 12:50:00|5556.18|5555.58|5556.18|5555.58|5556.43|5555.83|5556.05|5555.45|205
1721393410000|2024-07-19 12:50:10|5556.43|5555.83|5556.43|5555.83|5556.68|5556.08|5556.18|5555.58|298
1721393420000|2024-07-19 12:50:20|5556.18|5555.58|5555.43|5554.83|5556.18|5555.58|5555.43|5554.83|123
1721393430000|2024-07-19 12:50:30|5555.18|5554.58|5554.93|5554.33|5555.18|5554.58|5554.68|5554.08|180
1721393440000|2024-07-19 12:50:40|5554.8|5554.2|5555.18|5554.58|5555.18|5554.58|5554.8|5554.2|67
1721393450000|2024-07-19 12:50:50|5555.43|5554.83|5555.68|5555.08|5555.68|5555.08|5555.43|5554.83|50
1721393460000|2024-07-19 12:51:00|5555.43|5554.83|5556.18|5555.58|5556.18|5555.58|5555.43|5554.83|123
1721393470000|2024-07-19 12:51:10|5555.93|5555.33|5555.93|5555.33|5555.93|5555.33|5555.93|5555.33|44
1721393480000|2024-07-19 12:51:20|5555.68|5555.08|5555.68|5555.08|5555.93|5555.33|5555.55|5554.95|75
1721393490000|2024-07-19 12:51:30|5555.43|5554.83|5555.93|5555.33|5555.93|5555.33|5555.43|5554.83|75
1721393500000|2024-07-19 12:51:40|5556.18|5555.58|5555.93|5555.33|5556.18|5555.58|5555.68|5555.08|103
1721393510000|2024-07-19 12:51:50|5555.8|5555.2|5555.68|5555.08|5555.93|5555.33|5555.68|5555.08|42
1721393520000|2024-07-19 12:52:00|5555.43|5554.83|5555.68|5555.08|5555.68|5555.08|5555.43|5554.83|63
1721393530000|2024-07-19 12:52:10|5555.43|5554.83|5554.93|5554.33|5555.43|5554.83|5554.93|5554.33|71
1721393540000|2024-07-19 12:52:20|5554.68|5554.08|5554.68|5554.08|5554.93|5554.33|5554.43|5553.83|77
1721393550000|2024-07-19 12:52:30|5554.43|5553.83|5554.43|5553.83|5554.43|5553.83|5554.43|5553.83|25
1721393560000|2024-07-19 12:52:40|||||||||3
1721393570000|2024-07-19 12:52:50|5554.68|5554.08|5554.68|5554.08|5554.68|5554.08|5554.43|5553.83|31
1721393580000|2024-07-19 12:53:00|5554.43|5553.83|5554.43|5553.83|5554.43|5553.83|5554.43|5553.83|68
1721393590000|2024-07-19 12:53:10|5554.18|5553.58|5554.43|5553.83|5554.43|5553.83|5554.18|5553.58|89
1721393600000|2024-07-19 12:53:20|5554.55|5553.95|5554.68|5554.08|5554.68|5554.08|5554.43|5553.83|74
1721393610000|2024-07-19 12:53:30|5554.93|5554.33|5555.18|5554.58|5555.18|5554.58|5554.68|5554.08|69
1721393620000|2024-07-19 12:53:40|5555.05|5554.45|5554.68|5554.08|5555.05|5554.45|5554.68|5554.08|30
1721393630000|2024-07-19 12:53:50|5554.43|5553.83|5554.68|5554.08|5554.68|5554.08|5554.43|5553.83|60
1721393640000|2024-07-19 12:54:00|5554.93|5554.33|5555.68|5555.08|5555.68|5555.08|5554.93|5554.33|108
1721393650000|2024-07-19 12:54:10|5555.55|5554.95|5555.43|5554.83|5555.93|5555.33|5555.43|5554.83|181
1721393660000|2024-07-19 12:54:20|5555.18|5554.58|5555.43|5554.83|5555.68|5555.08|5555.18|5554.58|53
1721393670000|2024-07-19 12:54:30|5555.18|5554.58|5555.18|5554.58|5555.18|5554.58|5554.93|5554.33|88
1721393680000|2024-07-19 12:54:40|5554.93|5554.33|5555.18|5554.58|5555.18|5554.58|5554.93|5554.33|52
1721393690000|2024-07-19 12:54:50|5554.93|5554.33|5554.93|5554.33|5554.93|5554.33|5554.93|5554.33|16
1721393700000|2024-07-19 12:55:00|5555.18|5554.58|5555.43|5554.83|5555.43|5554.83|5554.68|5554.08|120
1721393710000|2024-07-19 12:55:10|5555.68|5555.08|5555.43|5554.83|5555.68|5555.08|5555.43|5554.83|98
1721393720000|2024-07-19 12:55:20|5555.18|5554.58|5555.68|5555.08|5555.68|5555.08|5555.18|5554.58|40
1721393730000|2024-07-19 12:55:30|5555.43|5554.83|5555.93|5555.33|5555.93|5555.33|5555.43|5554.83|48
1721393740000|2024-07-19 12:55:40|5555.68|5555.08|5555.93|5555.33|5555.93|5555.33|5555.68|5555.08|62
1721393750000|2024-07-19 12:55:50|5555.68|5555.08|5555.18|5554.58|5555.68|5555.08|5555.18|5554.58|80
1721393760000|2024-07-19 12:56:00|5555.43|5554.83|5555.18|5554.58|5555.43|5554.83|5554.93|5554.33|171
1721393770000|2024-07-19 12:56:10|5554.93|5554.33|5554.68|5554.08|5554.93|5554.33|5554.55|5553.95|45
1721393780000|2024-07-19 12:56:20|5554.93|5554.33|5555.18|5554.58|5555.18|5554.58|5554.93|5554.33|73
1721393790000|2024-07-19 12:56:30|5555.43|5554.83|5555.43|5554.83|5555.43|5554.83|5555.43|5554.83|32
1721393800000|2024-07-19 12:56:40|5555.68|5555.08|5556.43|5555.83|5556.68|5556.08|5555.68|5555.08|202
1721393810000|2024-07-19 12:56:50|5556.18|5555.58|5556.18|5555.58|5556.43|5555.83|5556.18|5555.58|124
1721393820000|2024-07-19 12:57:00|5556.43|5555.83|5556.18|5555.58|5556.68|5556.08|5556.18|5555.58|93
1721393830000|2024-07-19 12:57:10|||||||||27
1721393840000|2024-07-19 12:57:20|5556.43|5555.83|5555.93|5555.33|5556.43|5555.83|5555.93|5555.33|65
1721393850000|2024-07-19 12:57:30|5556.18|5555.58|5556.18|5555.58|5556.3|5555.7|5556.18|5555.58|79
1721393860000|2024-07-19 12:57:40|5556.43|5555.83|5556.18|5555.58|5556.43|5555.83|5556.18|5555.58|43
1721393870000|2024-07-19 12:57:50|5555.93|5555.33|5556.18|5555.58|5556.18|5555.58|5555.93|5555.33|109
1721393880000|2024-07-19 12:58:00|5556.43|5555.83|5556.18|5555.58|5556.43|5555.83|5556.18|5555.58|103
1721393890000|2024-07-19 12:58:10|5555.93|5555.33|5555.68|5555.08|5556.05|5555.45|5555.68|5555.08|89
1721393900000|2024-07-19 12:58:20|5555.93|5555.33|5556.18|5555.58|5556.18|5555.58|5555.93|5555.33|116
1721393910000|2024-07-19 12:58:30|5556.3|5555.7|5556.43|5555.83|5556.68|5556.08|5556.18|5555.58|192
1721393920000|2024-07-19 12:58:40|||||||||15
1721393930000|2024-07-19 12:58:50|5556.68|5556.08|5556.93|5556.33|5556.93|5556.33|5556.43|5555.83|91
1721393940000|2024-07-19 12:59:00|5556.8|5556.2|5556.93|5556.33|5557.43|5556.83|5556.68|5556.08|225
1721393950000|2024-07-19 12:59:10|5557.18|5556.58|5557.68|5557.08|5557.68|5557.08|5557.18|5556.58|127
1721393960000|2024-07-19 12:59:20|5557.43|5556.83|5557.43|5556.83|5557.68|5557.08|5557.18|5556.58|116
1721393970000|2024-07-19 12:59:30|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|5557.68|5557.08|133
1721393980000|2024-07-19 12:59:40|5557.43|5556.83|5556.93|5556.33|5557.43|5556.83|5556.93|5556.33|192
1721393990000|2024-07-19 12:59:50|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|5557.18|5556.58|246
1721394000000|2024-07-19 13:00:00|5556.93|5556.33|5557.68|5557.08|5557.68|5557.08|5556.93|5556.33|270
1721394010000|2024-07-19 13:00:10|5557.43|5556.83|5557.68|5557.08|5557.68|5557.08|5557.43|5556.83|143
1721394020000|2024-07-19 13:00:20|5557.43|5556.83|5557.68|5557.08|5557.68|5557.08|5557.43|5556.83|125
1721394030000|2024-07-19 13:00:30|5557.43|5556.83|5557.93|5557.33|5557.93|5557.33|5557.43|5556.83|144
1721394040000|2024-07-19 13:00:40|5557.68|5557.08|5557.18|5556.58|5557.68|5557.08|5557.18|5556.58|96
1721394050000|2024-07-19 13:00:50|5556.93|5556.33|5557.3|5556.7|5557.43|5556.83|5556.93|5556.33|114
1721394060000|2024-07-19 13:01:00|5557.18|5556.58|5556.93|5556.33|5557.3|5556.7|5556.93|5556.33|20
1721394070000|2024-07-19 13:01:10|5557.18|5556.58|5557.43|5556.83|5557.43|5556.83|5557.18|5556.58|81
1721394080000|2024-07-19 13:01:20|5557.18|5556.58|5557.18|5556.58|5557.43|5556.83|5557.18|5556.58|64
1721394090000|2024-07-19 13:01:30|5556.68|5556.08|5556.18|5555.58|5556.68|5556.08|5555.93|5555.33|231
1721394100000|2024-07-19 13:01:40|5555.93|5555.33|5555.68|5555.08|5555.93|5555.33|5555.43|5554.83|189
1721394110000|2024-07-19 13:01:50|5555.43|5554.83|5555.18|5554.58|5555.68|5555.08|5555.18|5554.58|74
1721394120000|2024-07-19 13:02:00|5554.93|5554.33|5554.93|5554.33|5554.93|5554.33|5554.68|5554.08|173
1721394130000|2024-07-19 13:02:10|5554.43|5553.83|5554.43|5553.83|5554.68|5554.08|5554.43|5553.83|104
1721394140000|2024-07-19 13:02:20|5554.18|5553.58|5552.43|5551.83|5554.18|5553.58|5552.43|5551.83|429
1721394150000|2024-07-19 13:02:30|5552.68|5552.08|5553.55|5552.95|5553.68|5553.08|5552.68|5552.08|252
1721394160000|2024-07-19 13:02:40|5553.43|5552.83|5552.68|5552.08|5553.43|5552.83|5552.68|5552.08|160
1721394170000|2024-07-19 13:02:50|5552.93|5552.33|5552.68|5552.08|5552.93|5552.33|5552.43|5551.83|90
1721394180000|2024-07-19 13:03:00|5552.43|5551.83|5551.43|5550.83|5552.43|5551.83|5551.43|5550.83|296
1721394190000|2024-07-19 13:03:10|5551.18|5550.58|5551.93|5551.33|5551.93|5551.33|5551.18|5550.58|203
1721394200000|2024-07-19 13:03:20|5552.18|5551.58|5552.68|5552.08|5552.68|5552.08|5552.18|5551.58|38
1721394210000|2024-07-19 13:03:30|5552.93|5552.33|5552.68|5552.08|5553.18|5552.58|5552.43|5551.83|223
1721394220000|2024-07-19 13:03:40|5552.55|5551.95|5553.18|5552.58|5553.18|5552.58|5552.55|5551.95|95
1721394230000|2024-07-19 13:03:50|5552.93|5552.33|5552.43|5551.83|5552.93|5552.33|5552.43|5551.83|72
1721394240000|2024-07-19 13:04:00|5552.68|5552.08|5552.68|5552.08|5552.68|5552.08|5552.68|5552.08|95
1721394250000|2024-07-19 13:04:10|5552.93|5552.33|5552.43|5551.83|5552.93|5552.33|5552.43|5551.83|75
1721394260000|2024-07-19 13:04:20|5552.18|5551.58|5551.68|5551.08|5552.18|5551.58|5551.68|5551.08|129
1721394270000|2024-07-19 13:04:30|5551.93|5551.33|5551.18|5550.58|5551.93|5551.33|5550.93|5550.33|176
1721394280000|2024-07-19 13:04:40|5551.43|5550.83|5551.43|5550.83|5551.68|5551.08|5551.18|5550.58|213
1721394290000|2024-07-19 13:04:50|5551.18|5550.58|5551.18|5550.58|5551.18|5550.58|5551.18|5550.58|74
1721394300000|2024-07-19 13:05:00|5551.43|5550.83|5551.18|5550.58|5551.43|5550.83|5551.18|5550.58|99
1721394310000|2024-07-19 13:05:10|5551.05|5550.45|5551.18|5550.58|5551.43|5550.83|5550.93|5550.33|127
1721394320000|2024-07-19 13:05:20|5551.43|5550.83|5552.18|5551.58|5552.18|5551.58|5551.43|5550.83|131
1721394330000|2024-07-19 13:05:30|5552.05|5551.45|5551.93|5551.33|5552.18|5551.58|5551.68|5551.08|373
1721394340000|2024-07-19 13:05:40|5551.55|5550.95|5551.3|5550.7|5551.68|5551.08|5550.93|5550.33|265
1721394350000|2024-07-19 13:05:50|5551.18|5550.58|5550.93|5550.33|5551.3|5550.7|5550.68|5550.08|133
1721394360000|2024-07-19 13:06:00|5551.18|5550.58|5552.18|5551.58|5552.18|5551.58|5551.18|5550.58|240
1721394370000|2024-07-19 13:06:10|5552.3|5551.7|5552.43|5551.83|5552.68|5552.08|5552.3|5551.7|219
1721394380000|2024-07-19 13:06:20|5552.68|5552.08|5552.93|5552.33|5552.93|5552.33|5552.68|5552.08|102
1721394390000|2024-07-19 13:06:30|5553.18|5552.58|5552.68|5552.08|5553.18|5552.58|5552.68|5552.08|210
1721394400000|2024-07-19 13:06:40|5552.43|5551.83|5552.93|5552.33|5553.43|5552.83|5552.43|5551.83|221
1721394410000|2024-07-19 13:06:50|5552.8|5552.2|5552.93|5552.33|5552.93|5552.33|5552.8|5552.2|79
1721394420000|2024-07-19 13:07:00|5552.68|5552.08|5552.43|5551.83|5552.68|5552.08|5552.43|5551.83|64
1721394430000|2024-07-19 13:07:10|5552.18|5551.58|5552.43|5551.83|5552.43|5551.83|5552.18|5551.58|133
1721394440000|2024-07-19 13:07:20|5552.18|5551.58|5552.43|5551.83|5552.68|5552.08|5552.18|5551.58|85
1721394450000|2024-07-19 13:07:30|5552.93|5552.33|5553.43|5552.83|5553.43|5552.83|5552.93|5552.33|135
1721394460000|2024-07-19 13:07:40|5553.68|5553.08|5553.93|5553.33|5554.18|5553.58|5553.68|5553.08|175
1721394470000|2024-07-19 13:07:50|5553.68|5553.08|5553.68|5553.08|5553.8|5553.2|5553.68|5553.08|59
1721394480000|2024-07-19 13:08:00|5553.43|5552.83|5552.93|5552.33|5553.43|5552.83|5552.8|5552.2|100
1721394490000|2024-07-19 13:08:10|5553.05|5552.45|5552.68|5552.08|5553.05|5552.45|5552.68|5552.08|54
1721394500000|2024-07-19 13:08:20|5552.43|5551.83|5551.68|5551.08|5552.43|5551.83|5551.68|5551.08|77
1721394510000|2024-07-19 13:08:30|5551.43|5550.83|5552.18|5551.58|5552.18|5551.58|5551.43|5550.83|258
1721394520000|2024-07-19 13:08:40|5551.93|5551.33|5551.93|5551.33|5552.18|5551.58|5551.93|5551.33|141
1721394530000|2024-07-19 13:08:50|5552.18|5551.58|5551.93|5551.33|5552.68|5552.08|5551.93|5551.33|165
1721394540000|2024-07-19 13:09:00|5551.68|5551.08|5552.18|5551.58|5552.18|5551.58|5551.55|5550.95|304
1721394550000|2024-07-19 13:09:10|5552.05|5551.45|5552.68|5552.08|5552.68|5552.08|5551.93|5551.33|91
1721394560000|2024-07-19 13:09:20|5552.8|5552.2|5553.68|5553.08|5553.68|5553.08|5552.8|5552.2|175
1721394570000|2024-07-19 13:09:30|5553.93|5553.33|5553.93|5553.33|5553.93|5553.33|5553.68|5553.08|227
1721394580000|2024-07-19 13:09:40|5553.68|5553.08|5553.68|5553.08|5553.93|5553.33|5553.43|5552.83|217
1721394590000|2024-07-19 13:09:50|5553.43|5552.83|5553.68|5553.08|5553.68|5553.08|5553.43|5552.83|109
1721394600000|2024-07-19 13:10:00|5553.93|5553.33|5553.93|5553.33|5553.93|5553.33|5553.68|5553.08|82
1721394610000|2024-07-19 13:10:10|5553.68|5553.08|5553.68|5553.08|5553.68|5553.08|5553.43|5552.83|311
1721394620000|2024-07-19 13:10:20|5553.93|5553.33|5554.18|5553.58|5554.18|5553.58|5553.93|5553.33|115
1721394630000|2024-07-19 13:10:30|5554.43|5553.83|5553.93|5553.33|5554.43|5553.83|5553.93|5553.33|198
1721394640000|2024-07-19 13:10:40|5553.68|5553.08|5553.43|5552.83|5553.68|5553.08|5553.43|5552.83|227
1721394650000|2024-07-19 13:10:50|5553.68|5553.08|5553.68|5553.08|5553.68|5553.08|5553.18|5552.58|105
1721394660000|2024-07-19 13:11:00|5553.43|5552.83|5553.43|5552.83|5553.68|5553.08|5553.18|5552.58|225
1721394670000|2024-07-19 13:11:10|5553.18|5552.58|5552.93|5552.33|5553.18|5552.58|5552.93|5552.33|84
1721394680000|2024-07-19 13:11:20|5553.18|5552.58|5553.18|5552.58|5553.18|5552.58|5552.93|5552.33|84
1721394690000|2024-07-19 13:11:30|5552.93|5552.33|5552.68|5552.08|5553.18|5552.58|5552.68|5552.08|194
1721394700000|2024-07-19 13:11:40|5552.8|5552.2|5552.93|5552.33|5552.93|5552.33|5552.8|5552.2|67
1721394710000|2024-07-19 13:11:50|5552.68|5552.08|5552.43|5551.83|5552.93|5552.33|5552.43|5551.83|89
1721394720000|2024-07-19 13:12:00|5552.68|5552.08|5552.68|5552.08|5552.68|5552.08|5552.43|5551.83|127
1721394730000|2024-07-19 13:12:10|5552.93|5552.33|5553.68|5553.08|5553.68|5553.08|5552.93|5552.33|266
1721394740000|2024-07-19 13:12:20|5553.43|5552.83|5553.43|5552.83|5553.43|5552.83|5553.18|5552.58|159
1721394750000|2024-07-19 13:12:30|5553.55|5552.95|5553.43|5552.83|5553.68|5553.08|5553.18|5552.58|180
1721394760000|2024-07-19 13:12:40|5553.3|5552.7|5553.68|5553.08|5553.68|5553.08|5553.3|5552.7|93
1721394770000|2024-07-19 13:12:50|||||||||41
1721394780000|2024-07-19 13:13:00|5553.43|5552.83|5553.68|5553.08|5553.68|5553.08|5553.43|5552.83|87
1721394790000|2024-07-19 13:13:10|5553.43|5552.83|5553.43|5552.83|5553.68|5553.08|5553.3|5552.7|118
1721394800000|2024-07-19 13:13:20|5553.18|5552.58|5553.18|5552.58|5553.43|5552.83|5553.18|5552.58|73
1721394810000|2024-07-19 13:13:30|5552.93|5552.33|5553.43|5552.83|5553.43|5552.83|5552.93|5552.33|177
1721394820000|2024-07-19 13:13:40|5553.18|5552.58|5553.43|5552.83|5553.43|5552.83|5552.93|5552.33|169
1721394830000|2024-07-19 13:13:50|5553.18|5552.58|5553.68|5553.08|5553.93|5553.33|5553.18|5552.58|307
1721394840000|2024-07-19 13:14:00|||||||||52
1721394850000|2024-07-19 13:14:10|5553.93|5553.33|5553.68|5553.08|5553.93|5553.33|5553.68|5553.08|288
1721394860000|2024-07-19 13:14:20|5553.43|5552.83|5552.68|5552.08|5553.43|5552.83|5552.68|5552.08|137
1721394870000|2024-07-19 13:14:30|5552.43|5551.83|5553.18|5552.58|5553.18|5552.58|5552.43|5551.83|122
1721394880000|2024-07-19 13:14:40|5552.93|5552.33|5552.93|5552.33|5553.18|5552.58|5552.68|5552.08|141
1721394890000|2024-07-19 13:14:50|5552.8|5552.2|5552.93|5552.33|5552.93|5552.33|5552.8|5552.2|130
1721394900000|2024-07-19 13:15:00|5552.68|5552.08|5553.18|5552.58|5553.18|5552.58|5552.68|5552.08|112
1721394910000|2024-07-19 13:15:10|5553.05|5552.45|5553.68|5553.08|5553.68|5553.08|5553.05|5552.45|188
1721394920000|2024-07-19 13:15:20|5553.55|5552.95|5553.68|5553.08|5553.68|5553.08|5553.43|5552.83|142
1721394930000|2024-07-19 13:15:30|5553.43|5552.83|5553.43|5552.83|5553.68|5553.08|5553.43|5552.83|101
1721394940000|2024-07-19 13:15:40|5552.68|5552.08|5552.18|5551.58|5552.68|5552.08|5552.18|5551.58|259
1721394950000|2024-07-19 13:15:50|5551.93|5551.33|5551.93|5551.33|5552.18|5551.58|5551.68|5551.08|234
1721394960000|2024-07-19 13:16:00|5552.43|5551.83|5552.93|5552.33|5552.93|5552.33|5552.43|5551.83|144
1721394970000|2024-07-19 13:16:10|5552.68|5552.08|5552.43|5551.83|5552.68|5552.08|5552.43|5551.83|89
1721394980000|2024-07-19 13:16:20|5552.68|5552.08|5552.43|5551.83|5552.68|5552.08|5552.43|5551.83|126
1721394990000|2024-07-19 13:16:30|5552.18|5551.58|5552.18|5551.58|5552.43|5551.83|5552.18|5551.58|107
1721395000000|2024-07-19 13:16:40|5552.43|5551.83|5552.68|5552.08|5552.93|5552.33|5552.43|5551.83|234
1721395010000|2024-07-19 13:16:50|5552.43|5551.83|5551.68|5551.08|5552.43|5551.83|5551.68|5551.08|189
1721395020000|2024-07-19 13:17:00|5551.93|5551.33|5551.93|5551.33|5552.18|5551.58|5551.8|5551.2|187
1721395030000|2024-07-19 13:17:10|5552.18|5551.58|5552.18|5551.58|5552.18|5551.58|5551.93|5551.33|72
1721395040000|2024-07-19 13:17:20|5551.93|5551.33|5551.93|5551.33|5552.18|5551.58|5551.93|5551.33|42
1721395050000|2024-07-19 13:17:30|5552.18|5551.58|5551.68|5551.08|5552.18|5551.58|5551.68|5551.08|283
1721395060000|2024-07-19 13:17:40|5551.93|5551.33|5551.43|5550.83|5551.93|5551.33|5551.43|5550.83|148
1721395070000|2024-07-19 13:17:50|5551.68|5551.08|5551.43|5550.83|5551.68|5551.08|5551.43|5550.83|134
1721395080000|2024-07-19 13:18:00|5551.68|5551.08|5551.68|5551.08|5551.68|5551.08|5551.43|5550.83|67
1721395090000|2024-07-19 13:18:10|5551.93|5551.33|5551.68|5551.08|5551.93|5551.33|5551.43|5550.83|194
1721395100000|2024-07-19 13:18:20|5551.43|5550.83|5551.18|5550.58|5551.43|5550.83|5551.18|5550.58|271
1721395110000|2024-07-19 13:18:30|5551.43|5550.83|5551.18|5550.58|5551.43|5550.83|5551.18|5550.58|171
1721395120000|2024-07-19 13:18:40|5551.3|5550.7|5551.18|5550.58|5551.43|5550.83|5550.93|5550.33|441
1721395130000|2024-07-19 13:18:50|5550.93|5550.33|5551.18|5550.58|5551.18|5550.58|5550.93|5550.33|148
1721395140000|2024-07-19 13:19:00|5550.68|5550.08|5551.43|5550.83|5551.43|5550.83|5550.68|5550.08|579
1721395150000|2024-07-19 13:19:10|5551.18|5550.58|5551.18|5550.58|5551.43|5550.83|5551.18|5550.58|154
1721395160000|2024-07-19 13:19:20|||||||||74
1721395170000|2024-07-19 13:19:30|5551.3|5550.7|5550.93|5550.33|5551.43|5550.83|5550.93|5550.33|103
1721395180000|2024-07-19 13:19:40|5551.18|5550.58|5550.93|5550.33|5551.43|5550.83|5550.93|5550.33|200
1721395190000|2024-07-19 13:19:50|5551.18|5550.58|5550.05|5549.45|5551.18|5550.58|5549.93|5549.33|320
1721395200000|2024-07-19 13:20:00|5550.18|5549.58|5550.3|5549.7|5550.43|5549.83|5549.93|5549.33|239
1721395210000|2024-07-19 13:20:10|5550.18|5549.58|5550.43|5549.83|5550.43|5549.83|5550.18|5549.58|172
1721395220000|2024-07-19 13:20:20|5550.18|5549.58|5550.43|5549.83|5550.43|5549.83|5549.93|5549.33|168
1721395230000|2024-07-19 13:20:30|5550.68|5550.08|5550.68|5550.08|5550.68|5550.08|5550.43|5549.83|80
1721395240000|2024-07-19 13:20:40|5550.43|5549.83|5550.18|5549.58|5550.68|5550.08|5550.18|5549.58|116
1721395250000|2024-07-19 13:20:50|5549.93|5549.33|5549.93|5549.33|5550.18|5549.58|5549.68|5549.08|317
1721395260000|2024-07-19 13:21:00|5549.8|5549.2|5550.68|5550.08|5550.93|5550.33|5549.8|5549.2|363
1721395270000|2024-07-19 13:21:10|5550.43|5549.83|5550.18|5549.58|5550.43|5549.83|5550.05|5549.45|194
1721395280000|2024-07-19 13:21:20|5550.05|5549.45|5550.18|5549.58|5550.18|5549.58|5550.05|5549.45|148
1721395290000|2024-07-19 13:21:30|5550.05|5549.45|5549.68|5549.08|5550.18|5549.58|5549.68|5549.08|514
1721395300000|2024-07-19 13:21:40|5549.18|5548.58|5548.93|5548.33|5549.43|5548.83|5548.93|5548.33|360
1721395310000|2024-07-19 13:21:50|5548.8|5548.2|5548.68|5548.08|5548.93|5548.33|5548.68|5548.08|307
1721395320000|2024-07-19 13:22:00|5549.18|5548.58|5549.18|5548.58|5549.18|5548.58|5549.05|5548.45|172
1721395330000|2024-07-19 13:22:10|5548.93|5548.33|5549.68|5549.08|5549.68|5549.08|5548.93|5548.33|222
1721395340000|2024-07-19 13:22:20|5549.8|5549.2|5550.93|5550.33|5550.93|5550.33|5549.68|5549.08|543
1721395350000|2024-07-19 13:22:30|5551.18|5550.58|5551.68|5551.08|5551.68|5551.08|5551.18|5550.58|428
1721395360000|2024-07-19 13:22:40|5551.8|5551.2|5550.93|5550.33|5551.93|5551.33|5550.93|5550.33|270
1721395370000|2024-07-19 13:22:50|5551.18|5550.58|5551.55|5550.95|5551.68|5551.08|5551.18|5550.58|213
1721395380000|2024-07-19 13:23:00|5551.43|5550.83|5550.68|5550.08|5551.43|5550.83|5550.68|5550.08|205
1721395390000|2024-07-19 13:23:10|5550.43|5549.83|5549.68|5549.08|5550.43|5549.83|5549.3|5548.7|312
1721395400000|2024-07-19 13:23:20|5549.93|5549.33|5550.18|5549.58|5550.18|5549.58|5549.8|5549.2|243
1721395410000|2024-07-19 13:23:30|5549.93|5549.33|5549.93|5549.33|5549.93|5549.33|5549.93|5549.33|64
1721395420000|2024-07-19 13:23:40|5550.18|5549.58|5549.68|5549.08|5550.18|5549.58|5549.55|5548.95|218
1721395430000|2024-07-19 13:23:50|5549.43|5548.83|5549.18|5548.58|5549.43|5548.83|5549.18|5548.58|222
1721395440000|2024-07-19 13:24:00|5548.93|5548.33|5549.18|5548.58|5549.18|5548.58|5548.93|5548.33|210
1721395450000|2024-07-19 13:24:10|5549.43|5548.83|5548.93|5548.33|5549.43|5548.83|5548.93|5548.33|128
1721395460000|2024-07-19 13:24:20|5548.68|5548.08|5548.93|5548.33|5548.93|5548.33|5548.68|5548.08|331
1721395470000|2024-07-19 13:24:30|5548.68|5548.08|5548.43|5547.83|5548.68|5548.08|5547.93|5547.33|404
1721395480000|2024-07-19 13:24:40|5548.18|5547.58|5547.93|5547.33|5548.43|5547.83|5547.93|5547.33|156
1721395490000|2024-07-19 13:24:50|5548.18|5547.58|5546.68|5546.08|5548.18|5547.58|5546.68|5546.08|510
1721395500000|2024-07-19 13:25:00|5545.43|5544.83|5546.18|5545.58|5546.43|5545.83|5544.43|5543.83|3003
1721395510000|2024-07-19 13:25:10|5545.93|5545.33|5546.18|5545.58|5547.18|5546.58|5545.93|5545.33|1575
1721395520000|2024-07-19 13:25:20|5545.43|5544.83|5545.93|5545.33|5545.93|5545.33|5544.68|5544.08|931
1721395530000|2024-07-19 13:25:30|5545.43|5544.83|5543.18|5542.58|5545.43|5544.83|5543.18|5542.58|1367
1721395540000|2024-07-19 13:25:40|5542.93|5542.33|5541.93|5541.33|5543.68|5543.08|5541.93|5541.33|1438
1721395550000|2024-07-19 13:25:50|5541.68|5541.08|5541.68|5541.08|5541.93|5541.33|5540.68|5540.08|983
1721395560000|2024-07-19 13:26:00|5541.43|5540.83|5542.18|5541.58|5542.18|5541.58|5540.68|5540.08|1260
1721395570000|2024-07-19 13:26:10|5541.93|5541.33|5541.93|5541.33|5541.93|5541.33|5540.93|5540.33|1073
1721395580000|2024-07-19 13:26:20|5542.18|5541.58|5542.93|5542.33|5543.18|5542.58|5542.18|5541.58|759
1721395590000|2024-07-19 13:26:30|5542.68|5542.08|5542.43|5541.83|5543.43|5542.83|5542.43|5541.83|501
1721395600000|2024-07-19 13:26:40|5542.18|5541.58|5542.93|5542.33|5543.43|5542.83|5542.18|5541.58|711
1721395610000|2024-07-19 13:26:50|5542.68|5542.08|5541.68|5541.08|5542.68|5542.08|5541.68|5541.08|590
1721395620000|2024-07-19 13:27:00|5541.93|5541.33|5542.43|5541.83|5542.93|5542.33|5541.93|5541.33|913
1721395630000|2024-07-19 13:27:10|5542.18|5541.58|5542.68|5542.08|5543.68|5543.08|5542.18|5541.58|910
1721395640000|2024-07-19 13:27:20|5542.93|5542.33|5542.43|5541.83|5542.93|5542.33|5542.3|5541.7|360
1721395650000|2024-07-19 13:27:30|5542.3|5541.7|5541.93|5541.33|5542.68|5542.08|5541.93|5541.33|580
1721395660000|2024-07-19 13:27:40|5542.43|5541.83|5544.68|5544.08|5544.68|5544.08|5542.43|5541.83|1332
1721395670000|2024-07-19 13:27:50|5544.43|5543.83|5541.93|5541.33|5544.43|5543.83|5541.68|5541.08|657
1721395680000|2024-07-19 13:28:00|5542.43|5541.83|5541.68|5541.08|5542.68|5542.08|5541.68|5541.08|767
1721395690000|2024-07-19 13:28:10|5541.43|5540.83|5540.68|5540.08|5541.43|5540.83|5540.43|5539.83|1096
1721395700000|2024-07-19 13:28:20|5540.93|5540.33|5540.18|5539.58|5541.68|5541.08|5540.18|5539.58|826
1721395710000|2024-07-19 13:28:30|5539.93|5539.33|5540.43|5539.83|5540.43|5539.83|5539.93|5539.33|737
1721395720000|2024-07-19 13:28:40|5540.68|5540.08|5541.43|5540.83|5541.43|5540.83|5540.18|5539.58|531
1721395730000|2024-07-19 13:28:50|5541.18|5540.58|5539.18|5538.58|5541.18|5540.58|5539.18|5538.58|794
1721395740000|2024-07-19 13:29:00|5539.43|5538.83|5538.68|5538.08|5539.93|5539.33|5538.68|5538.08|661
1721395750000|2024-07-19 13:29:10|5538.43|5537.83|5537.43|5536.83|5538.43|5537.83|5537.18|5536.58|1113
1721395760000|2024-07-19 13:29:20|5537.18|5536.58|5537.93|5537.33|5537.93|5537.33|5536.68|5536.08|1003
1721395770000|2024-07-19 13:29:30|5538.18|5537.58|5539.93|5539.33|5539.93|5539.33|5537.68|5537.08|1589
1721395780000|2024-07-19 13:29:40|5539.68|5539.08|5538.68|5538.08|5540.18|5539.58|5538.68|5538.08|1575
1721395790000|2024-07-19 13:29:50|5538.93|5538.33|5542.18|5541.58|5542.43|5541.83|5538.18|5537.58|2932
1721395800000|2024-07-19 13:30:00|5542.08|5541.68|5545.33|5544.93|5546.58|5546.18|5540.83|5540.43|5801
1721395810000|2024-07-19 13:30:10|5544.83|5544.43|5543.58|5543.18|5545.58|5545.18|5542.83|5542.43|3427
1721395820000|2024-07-19 13:30:20|5543.33|5542.93|5544.33|5543.93|5545.58|5545.18|5542.33|5541.93|2625
1721395830000|2024-07-19 13:30:30|5543.83|5543.43|5543.58|5543.18|5545.08|5544.68|5543.58|5543.18|2256
1721395840000|2024-07-19 13:30:40|5543.33|5542.93|5542.83|5542.43|5543.58|5543.18|5542.08|5541.68|2803
1721395850000|2024-07-19 13:30:50|5543.08|5542.68|5541.33|5540.93|5543.83|5543.43|5541.33|5540.93|1797
1721395860000|2024-07-19 13:31:00|5541.58|5541.18|5540.83|5540.43|5542.33|5541.93|5540.45|5540.05|2578
1721395870000|2024-07-19 13:31:10|5540.58|5540.18|5541.08|5540.68|5542.08|5541.68|5540.58|5540.18|1494
1721395880000|2024-07-19 13:31:20|5541.33|5540.93|5540.33|5539.93|5541.58|5541.18|5540.33|5539.93|1331
1721395890000|2024-07-19 13:31:30|5540.58|5540.18|5539.08|5538.68|5540.83|5540.43|5538.58|5538.18|1908
1721395900000|2024-07-19 13:31:40|5538.83|5538.43|5538.08|5537.68|5538.83|5538.43|5537.33|5536.93|1722
1721395910000|2024-07-19 13:31:50|5537.83|5537.43|5537.58|5537.18|5538.58|5538.18|5537.33|5536.93|1365
1721395920000|2024-07-19 13:32:00|5537.83|5537.43|5536.58|5536.18|5537.83|5537.43|5536.33|5535.93|2072
1721395930000|2024-07-19 13:32:10|5536.83|5536.43|5536.58|5536.18|5537.08|5536.68|5536.33|5535.93|1119
1721395940000|2024-07-19 13:32:20|5536.83|5536.43|5537.33|5536.93|5537.45|5537.05|5536.58|5536.18|1388
1721395950000|2024-07-19 13:32:30|5537.08|5536.68|5537.08|5536.68|5537.83|5537.43|5536.33|5535.93|1411
1721395960000|2024-07-19 13:32:40|5537.33|5536.93|5538.83|5538.43|5538.83|5538.43|5537.33|5536.93|1289
1721395970000|2024-07-19 13:32:50|5538.33|5537.93|5538.33|5537.93|5539.33|5538.93|5538.08|5537.68|1554
1721395980000|2024-07-19 13:33:00|5537.83|5537.43|5537.83|5537.43|5538.58|5538.18|5537.33|5536.93|1462
1721395990000|2024-07-19 13:33:10|5537.58|5537.18|5538.58|5538.18|5538.58|5538.18|5537.58|5537.18|1285
1721396000000|2024-07-19 13:33:20|5538.33|5537.93|5536.33|5535.93|5538.33|5537.93|5536.33|5535.93|1579
1721396010000|2024-07-19 13:33:30|5535.83|5535.43|5535.83|5535.43|5536.33|5535.93|5535.83|5535.43|1325
1721396020000|2024-07-19 13:33:40|5536.33|5535.93|5536.58|5536.18|5537.33|5536.93|5536.33|5535.93|1513
1721396030000|2024-07-19 13:33:50|5536.83|5536.43|5539.08|5538.68|5539.08|5538.68|5536.83|5536.43|1465
1721396040000|2024-07-19 13:34:00|5538.83|5538.43|5539.33|5538.93|5540.08|5539.68|5538.83|5538.43|1988
1721396050000|2024-07-19 13:34:10|5539.08|5538.68|5540.33|5539.93|5540.58|5540.18|5539.08|5538.68|1915
1721396060000|2024-07-19 13:34:20|5540.08|5539.68|5540.08|5539.68|5540.58|5540.18|5539.58|5539.18|1806
1721396070000|2024-07-19 13:34:30|5540.33|5539.93|5540.33|5539.93|5541.08|5540.68|5539.83|5539.43|1504
1721396080000|2024-07-19 13:34:40|5540.83|5540.43|5543.33|5542.93|5543.33|5542.93|5540.83|5540.43|1877
1721396090000|2024-07-19 13:34:50|5543.08|5542.68|5541.58|5541.18|5543.08|5542.68|5541.33|5540.93|1326
1721396100000|2024-07-19 13:35:00|5542.08|5541.68|5543.33|5542.93|5543.33|5542.93|5541.33|5540.93|1619
1721396110000|2024-07-19 13:35:10|5543.58|5543.18|5542.95|5542.55|5544.08|5543.68|5542.83|5542.43|1405
1721396120000|2024-07-19 13:35:20|5543.08|5542.68|5544.08|5543.68|5544.58|5544.18|5543.08|5542.68|1408
1721396130000|2024-07-19 13:35:30|5543.83|5543.43|5541.58|5541.18|5544.08|5543.68|5541.58|5541.18|1791
1721396140000|2024-07-19 13:35:40|5541.33|5540.93|5540.08|5539.68|5541.83|5541.43|5540.08|5539.68|1515
1721396150000|2024-07-19 13:35:50|5540.33|5539.93|5541.08|5540.68|5541.83|5541.43|5540.08|5539.68|1405
1721396160000|2024-07-19 13:36:00|5541.83|5541.43|5542.83|5542.43|5542.83|5542.43|5541.33|5540.93|1443
1721396170000|2024-07-19 13:36:10|5543.08|5542.68|5542.58|5542.18|5543.33|5542.93|5542.33|5541.93|917
1721396180000|2024-07-19 13:36:20|5542.83|5542.43|5542.83|5542.43|5543.08|5542.68|5542.33|5541.93|953
1721396190000|2024-07-19 13:36:30|5542.58|5542.18|5541.83|5541.43|5542.83|5542.43|5541.58|5541.18|849
1721396200000|2024-07-19 13:36:40|5541.7|5541.3|5541.58|5541.18|5542.58|5542.18|5541.58|5541.18|797
1721396210000|2024-07-19 13:36:50|5541.33|5540.93|5540.83|5540.43|5542.08|5541.68|5540.83|5540.43|957
1721396220000|2024-07-19 13:37:00|5540.58|5540.18|5542.08|5541.68|5542.08|5541.68|5540.08|5539.68|1217
1721396230000|2024-07-19 13:37:10|5541.83|5541.43|5540.33|5539.93|5541.83|5541.43|5540.33|5539.93|881
1721396240000|2024-07-19 13:37:20|5540.58|5540.18|5540.33|5539.93|5541.33|5540.93|5540.33|5539.93|510
1721396250000|2024-07-19 13:37:30|5540.08|5539.68|5541.58|5541.18|5541.58|5541.18|5540.08|5539.68|827
1721396260000|2024-07-19 13:37:40|5541.83|5541.43|5542.33|5541.93|5542.33|5541.93|5541.58|5541.18|730
1721396270000|2024-07-19 13:37:50|5542.58|5542.18|5543.33|5542.93|5543.58|5543.18|5542.58|5542.18|788
1721396280000|2024-07-19 13:38:00|5543.08|5542.68|5544.83|5544.43|5544.83|5544.43|5542.83|5542.43|1419
1721396290000|2024-07-19 13:38:10|5545.08|5544.68|5544.58|5544.18|5545.08|5544.68|5543.58|5543.18|1011
1721396300000|2024-07-19 13:38:20|5544.33|5543.93|5544.58|5544.18|5545.33|5544.93|5544.33|5543.93|1054
1721396310000|2024-07-19 13:38:30|5544.33|5543.93|5544.58|5544.18|5545.08|5544.68|5544.33|5543.93|703
1721396320000|2024-07-19 13:38:40|5544.33|5543.93|5544.33|5543.93|5545.08|5544.68|5544.33|5543.93|838
1721396330000|2024-07-19 13:38:50|5544.58|5544.18|5544.58|5544.18|5545.08|5544.68|5544.33|5543.93|529
1721396340000|2024-07-19 13:39:00|5544.33|5543.93|5546.58|5546.18|5546.58|5546.18|5544.33|5543.93|1473
1721396350000|2024-07-19 13:39:10|5546.45|5546.05|5547.58|5547.18|5547.58|5547.18|5545.45|5545.05|1451
1721396360000|2024-07-19 13:39:20|5548.08|5547.68|5547.33|5546.93|5548.33|5547.93|5547.33|5546.93|1184
1721396370000|2024-07-19 13:39:30|5547.58|5547.18|5549.08|5548.68|5549.08|5548.68|5547.33|5546.93|848
1721396380000|2024-07-19 13:39:40|5548.58|5548.18|5550.08|5549.68|5550.08|5549.68|5548.58|5548.18|1437
1721396390000|2024-07-19 13:39:50|5549.83|5549.43|5550.08|5549.68|5550.33|5549.93|5549.58|5549.18|1145
1721396400000|2024-07-19 13:40:00|5549.83|5549.43|5550.33|5549.93|5550.58|5550.18|5549.33|5548.93|1096
1721396410000|2024-07-19 13:40:10|5550.45|5550.05|5551.33|5550.93|5551.58|5551.18|5550.33|5549.93|1598
1721396420000|2024-07-19 13:40:20|5551.58|5551.18|5551.83|5551.43|5552.08|5551.68|5551.33|5550.93|864
1721396430000|2024-07-19 13:40:30|5552.08|5551.68|5552.33|5551.93|5552.58|5552.18|5551.33|5550.93|1142
1721396440000|2024-07-19 13:40:40|5552.08|5551.68|5552.58|5552.18|5552.58|5552.18|5551.83|5551.43|903
1721396450000|2024-07-19 13:40:50|5552.7|5552.3|5553.83|5553.43|5553.83|5553.43|5552.33|5551.93|921
1721396460000|2024-07-19 13:41:00|5554.08|5553.68|5554.08|5553.68|5555.08|5554.68|5554.08|5553.68|1771
1721396470000|2024-07-19 13:41:10|5553.83|5553.43|5558.08|5557.68|5558.33|5557.93|5553.83|5553.43|7059
1721396480000|2024-07-19 13:41:20|5557.33|5556.93|5557.08|5556.68|5557.83|5557.43|5556.83|5556.43|1664
1721396490000|2024-07-19 13:41:30|5557.33|5556.93|5557.33|5556.93|5557.83|5557.43|5557.08|5556.68|1092
1721396500000|2024-07-19 13:41:40|5557.58|5557.18|5556.95|5556.55|5557.58|5557.18|5556.33|5555.93|1189
1721396510000|2024-07-19 13:41:50|5557.08|5556.68|5557.08|5556.68|5557.33|5556.93|5556.33|5555.93|707
1721396520000|2024-07-19 13:42:00|5557.33|5556.93|5556.33|5555.93|5557.58|5557.18|5556.33|5555.93|1517
1721396530000|2024-07-19 13:42:10|5556.45|5556.05|5554.83|5554.43|5556.58|5556.18|5554.83|5554.43|1111
1721396540000|2024-07-19 13:42:20|5554.58|5554.18|5555.08|5554.68|5555.58|5555.18|5554.58|5554.18|1049
1721396550000|2024-07-19 13:42:30|5554.83|5554.43|5552.83|5552.43|5555.08|5554.68|5552.83|5552.43|1261
1721396560000|2024-07-19 13:42:40|5553.08|5552.68|5553.2|5552.8|5553.33|5552.93|5552.83|5552.43|821
1721396570000|2024-07-19 13:42:50|5553.08|5552.68|5554.83|5554.43|5554.83|5554.43|5553.08|5552.68|1022
1721396580000|2024-07-19 13:43:00|5554.33|5553.93|5553.58|5553.18|5554.83|5554.43|5553.33|5552.93|783
1721396590000|2024-07-19 13:43:10|5553.33|5552.93|5553.83|5553.43|5554.08|5553.68|5553.33|5552.93|763
1721396600000|2024-07-19 13:43:20|5553.58|5553.18|5553.33|5552.93|5554.08|5553.68|5553.33|5552.93|576
1721396610000|2024-07-19 13:43:30|5553.08|5552.68|5552.58|5552.18|5553.2|5552.8|5552.33|5551.93|910
1721396620000|2024-07-19 13:43:40|5552.83|5552.43|5551.33|5550.93|5553.33|5552.93|5551.08|5550.68|969
1721396630000|2024-07-19 13:43:50|5551.08|5550.68|5549.58|5549.18|5551.08|5550.68|5549.58|5549.18|1088
1721396640000|2024-07-19 13:44:00|5549.33|5548.93|5550.33|5549.93|5550.58|5550.18|5549.08|5548.68|1017
1721396650000|2024-07-19 13:44:10|5550.45|5550.05|5550.08|5549.68|5550.58|5550.18|5549.33|5548.93|557
1721396660000|2024-07-19 13:44:20|5550.33|5549.93|5547.58|5547.18|5550.58|5550.18|5547.58|5547.18|776
1721396670000|2024-07-19 13:44:30|5547.33|5546.93|5546.33|5545.93|5547.33|5546.93|5545.83|5545.43|1991
1721396680000|2024-07-19 13:44:40|5546.45|5546.05|5547.08|5546.68|5547.33|5546.93|5546.33|5545.93|778
1721396690000|2024-07-19 13:44:50|5547.33|5546.93|5546.83|5546.43|5547.33|5546.93|5546.33|5545.93|699
1721396700000|2024-07-19 13:45:00|5546.58|5546.18|5544.2|5543.8|5547.08|5546.68|5544.08|5543.68|1613
1721396710000|2024-07-19 13:45:10|5544.08|5543.68|5544.58|5544.18|5545.08|5544.68|5543.83|5543.43|1146
1721396720000|2024-07-19 13:45:20|5544.83|5544.43|5542.83|5542.43|5545.08|5544.68|5542.58|5542.18|1135
1721396730000|2024-07-19 13:45:30|5543.08|5542.68|5542.83|5542.43|5543.58|5543.18|5542.08|5541.68|1439
1721396740000|2024-07-19 13:45:40|5543.08|5542.68|5543.33|5542.93|5544.08|5543.68|5542.83|5542.43|833
1721396750000|2024-07-19 13:45:50|5543.58|5543.18|5544.33|5543.93|5544.83|5544.43|5543.58|5543.18|1153
1721396760000|2024-07-19 13:46:00|5544.08|5543.68|5544.08|5543.68|5544.33|5543.93|5543.33|5542.93|772
1721396770000|2024-07-19 13:46:10|5543.83|5543.43|5543.33|5542.93|5544.08|5543.68|5543.08|5542.68|619
1721396780000|2024-07-19 13:46:20|5542.83|5542.43|5542.58|5542.18|5543.33|5542.93|5542.33|5541.93|830
1721396790000|2024-07-19 13:46:30|5542.83|5542.43|5545.08|5544.68|5545.08|5544.68|5542.83|5542.43|866
1721396800000|2024-07-19 13:46:40|5545.33|5544.93|5544.08|5543.68|5545.83|5545.43|5543.83|5543.43|960
1721396810000|2024-07-19 13:46:50|5544.33|5543.93|5545.33|5544.93|5545.33|5544.93|5544.33|5543.93|576
1721396820000|2024-07-19 13:47:00|5545.08|5544.68|5544.83|5544.43|5545.45|5545.05|5544.58|5544.18|722
1721396830000|2024-07-19 13:47:10|5545.33|5544.93|5545.58|5545.18|5545.83|5545.43|5544.58|5544.18|582
1721396840000|2024-07-19 13:47:20|5545.33|5544.93|5544.08|5543.68|5545.58|5545.18|5544.08|5543.68|803
1721396850000|2024-07-19 13:47:30|5544.33|5543.93|5543.83|5543.43|5544.83|5544.43|5543.83|5543.43|842
1721396860000|2024-07-19 13:47:40|5543.58|5543.18|5543.83|5543.43|5544.33|5543.93|5543.33|5542.93|450
1721396870000|2024-07-19 13:47:50|5543.58|5543.18|5542.33|5541.93|5543.83|5543.43|5542.33|5541.93|886
1721396880000|2024-07-19 13:48:00|5541.08|5540.68|5542.33|5541.93|5542.58|5542.18|5540.83|5540.43|1795
1721396890000|2024-07-19 13:48:10|5542.08|5541.68|5541.83|5541.43|5542.83|5542.43|5541.33|5540.93|1069
1721396900000|2024-07-19 13:48:20|5541.58|5541.18|5542.83|5542.43|5542.83|5542.43|5541.33|5540.93|786
1721396910000|2024-07-19 13:48:30|5542.58|5542.18|5543.33|5542.93|5543.83|5543.43|5542.33|5541.93|821
1721396920000|2024-07-19 13:48:40|5543.45|5543.05|5544.08|5543.68|5544.08|5543.68|5543.33|5542.93|638
1721396930000|2024-07-19 13:48:50|5543.95|5543.55|5546.08|5545.68|5546.08|5545.68|5543.95|5543.55|827
1721396940000|2024-07-19 13:49:00|5546.33|5545.93|5543.58|5543.18|5546.33|5545.93|5543.58|5543.18|961
1721396950000|2024-07-19 13:49:10|5544.08|5543.68|5545.33|5544.93|5545.83|5545.43|5543.95|5543.55|580
1721396960000|2024-07-19 13:49:20|5545.58|5545.18|5543.95|5543.55|5545.58|5545.18|5543.58|5543.18|689
1721396970000|2024-07-19 13:49:30|5543.83|5543.43|5544.08|5543.68|5544.83|5544.43|5543.83|5543.43|504
1721396980000|2024-07-19 13:49:40|5543.83|5543.43|5545.33|5544.93|5545.33|5544.93|5543.58|5543.18|677
1721396990000|2024-07-19 13:49:50|5545.58|5545.18|5545.83|5545.43|5546.08|5545.68|5545.08|5544.68|522
1721397000000|2024-07-19 13:50:00|5545.58|5545.18|5545.33|5544.93|5546.08|5545.68|5545.08|5544.68|711
1721397010000|2024-07-19 13:50:10|5545.83|5545.43|5546.83|5546.43|5547.08|5546.68|5545.08|5544.68|789
1721397020000|2024-07-19 13:50:20|5547.08|5546.68|5546.83|5546.43|5547.33|5546.93|5545.58|5545.18|975
1721397030000|2024-07-19 13:50:30|5546.58|5546.18|5546.08|5545.68|5546.58|5546.18|5545.33|5544.93|859
1721397040000|2024-07-19 13:50:40|5546.33|5545.93|5546.08|5545.68|5546.33|5545.93|5545.08|5544.68|438
1721397050000|2024-07-19 13:50:50|5545.83|5545.43|5547.83|5547.43|5547.83|5547.43|5545.83|5545.43|1070
1721397060000|2024-07-19 13:51:00|5547.58|5547.18|5548.58|5548.18|5549.33|5548.93|5547.58|5547.18|1762
1721397070000|2024-07-19 13:51:10|5548.83|5548.43|5548.33|5547.93|5548.83|5548.43|5547.83|5547.43|909
1721397080000|2024-07-19 13:51:20|5548.58|5548.18|5549.58|5549.18|5550.08|5549.68|5548.58|5548.18|572
1721397090000|2024-07-19 13:51:30|5549.83|5549.43|5550.33|5549.93|5550.58|5550.18|5549.58|5549.18|1074
1721397100000|2024-07-19 13:51:40|5550.08|5549.68|5548.33|5547.93|5550.08|5549.68|5548.33|5547.93|792
1721397110000|2024-07-19 13:51:50|5548.08|5547.68|5548.58|5548.18|5549.08|5548.68|5548.08|5547.68|571
1721397120000|2024-07-19 13:52:00|5548.33|5547.93|5549.33|5548.93|5549.58|5549.18|5548.33|5547.93|983
1721397130000|2024-07-19 13:52:10|5549.08|5548.68|5549.08|5548.68|5549.33|5548.93|5548.58|5548.18|439
1721397140000|2024-07-19 13:52:20|5549.33|5548.93|5547.58|5547.18|5549.83|5549.43|5547.58|5547.18|1038
1721397150000|2024-07-19 13:52:30|5547.33|5546.93|5547.58|5547.18|5547.58|5547.18|5546.58|5546.18|1004
1721397160000|2024-07-19 13:52:40|5547.83|5547.43|5547.08|5546.68|5548.08|5547.68|5546.83|5546.43|432
1721397170000|2024-07-19 13:52:50|5547.33|5546.93|5546.83|5546.43|5547.33|5546.93|5546.7|5546.3|451
1721397180000|2024-07-19 13:53:00|5546.58|5546.18|5546.08|5545.68|5547.08|5546.68|5545.83|5545.43|1352
1721397190000|2024-07-19 13:53:10|5546.33|5545.93|5547.83|5547.43|5547.83|5547.43|5546.33|5545.93|885
1721397200000|2024-07-19 13:53:20|5547.58|5547.18|5547.65|5547.25|5548.08|5547.68|5547.33|5546.93|694
1721397210000|2024-07-19 13:53:30|5547.9|5547.5|5548.23|5547.83|5548.82|5548.42|5547.82|5547.42|434
1721397220000|2024-07-19 13:53:40|5547.98|5547.58|5547.73|5547.33|5548.48|5548.08|5547.73|5547.33|514
1721397230000|2024-07-19 13:53:50|5547.48|5547.08|5545.73|5545.33|5547.48|5547.08|5545.73|5545.33|849
1721397240000|2024-07-19 13:54:00|5545.48|5545.08|5545.73|5545.33|5546.48|5546.08|5545.23|5544.83|1195
1721397250000|2024-07-19 13:54:10|5545.98|5545.58|5545.23|5544.83|5545.98|5545.58|5544.98|5544.58|453
1721397260000|2024-07-19 13:54:20|5545.48|5545.08|5545.73|5545.33|5545.73|5545.33|5544.98|5544.58|577
1721397270000|2024-07-19 13:54:30|5545.48|5545.08|5546.48|5546.08|5546.73|5546.33|5545.48|5545.08|742
1721397280000|2024-07-19 13:54:40|5546.73|5546.33|5547.98|5547.58|5547.98|5547.58|5546.73|5546.33|710
1721397290000|2024-07-19 13:54:50|5547.48|5547.08|5547.73|5547.33|5547.73|5547.33|5547.1|5546.7|397
1721397300000|2024-07-19 13:55:00|5547.98|5547.58|5547.73|5547.33|5548.48|5548.08|5547.48|5547.08|1140
1721397310000|2024-07-19 13:55:10|5547.98|5547.58|5547.48|5547.08|5548.73|5548.33|5546.98|5546.58|962
1721397320000|2024-07-19 13:55:20|5547.73|5547.33|5548.48|5548.08|5548.73|5548.33|5547.73|5547.33|650
1721397330000|2024-07-19 13:55:30|5548.35|5547.95|5548.48|5548.08|5548.73|5548.33|5547.98|5547.58|529
1721397340000|2024-07-19 13:55:40|5548.35|5547.95|5549.35|5548.95|5549.35|5548.95|5547.98|5547.58|545
1721397350000|2024-07-19 13:55:50|5549.23|5548.83|5549.73|5549.33|5549.73|5549.33|5548.98|5548.58|752
1721397360000|2024-07-19 13:56:00|5549.98|5549.58|5549.73|5549.33|5550.73|5550.33|5549.73|5549.33|822
1721397370000|2024-07-19 13:56:10|5549.98|5549.58|5550.98|5550.58|5550.98|5550.58|5549.73|5549.33|599
1721397380000|2024-07-19 13:56:20|5551.23|5550.83|5549.98|5549.58|5551.73|5551.33|5549.73|5549.33|774
1721397390000|2024-07-19 13:56:30|5549.73|5549.33|5550.48|5550.08|5550.73|5550.33|5549.73|5549.33|481
1721397400000|2024-07-19 13:56:40|5550.23|5549.83|5551.23|5550.83|5551.23|5550.83|5550.23|5549.83|389
1721397410000|2024-07-19 13:56:50|5551.48|5551.08|5551.98|5551.58|5551.98|5551.58|5551.48|5551.08|517
1721397420000|2024-07-19 13:57:00|5551.73|5551.33|5552.73|5552.33|5552.85|5552.45|5551.73|5551.33|1439
1721397430000|2024-07-19 13:57:10|5552.98|5552.58|5551.98|5551.58|5553.6|5553.2|5551.98|5551.58|1097
1721397440000|2024-07-19 13:57:20|5551.85|5551.45|5552.73|5552.33|5552.98|5552.58|5551.85|5551.45|596
1721397450000|2024-07-19 13:57:30|5552.48|5552.08|5552.23|5551.83|5553.23|5552.83|5552.23|5551.83|629
1721397460000|2024-07-19 13:57:40|5551.98|5551.58|5552.23|5551.83|5552.48|5552.08|5551.73|5551.33|964
1721397470000|2024-07-19 13:57:50|5551.98|5551.58|5550.98|5550.58|5552.1|5551.7|5550.98|5550.58|675
1721397480000|2024-07-19 13:58:00|5551.23|5550.83|5550.73|5550.33|5551.23|5550.83|5550.48|5550.08|923
1721397490000|2024-07-19 13:58:10|5550.48|5550.08|5549.48|5549.08|5550.48|5550.08|5549.23|5548.83|844
1721397500000|2024-07-19 13:58:20|5549.73|5549.33|5549.48|5549.08|5550.48|5550.08|5549.23|5548.83|804
1721397510000|2024-07-19 13:58:30|5549.23|5548.83|5549.73|5549.33|5549.73|5549.33|5548.98|5548.58|481
1721397520000|2024-07-19 13:58:40|5549.98|5549.58|5549.1|5548.7|5549.98|5549.58|5548.98|5548.58|603
1721397530000|2024-07-19 13:58:50|5549.23|5548.83|5548.48|5548.08|5549.48|5549.08|5548.48|5548.08|566
1721397540000|2024-07-19 13:59:00|5548.23|5547.83|5546.98|5546.58|5548.23|5547.83|5546.48|5546.08|920
1721397550000|2024-07-19 13:59:10|5546.73|5546.33|5546.48|5546.08|5547.48|5547.08|5546.23|5545.83|750
1721397560000|2024-07-19 13:59:20|5546.6|5546.2|5546.73|5546.33|5547.48|5547.08|5546.23|5545.83|671
1721397570000|2024-07-19 13:59:30|5546.48|5546.08|5547.23|5546.83|5547.48|5547.08|5546.48|5546.08|962
1721397580000|2024-07-19 13:59:40|5546.98|5546.58|5547.48|5547.08|5547.48|5547.08|5546.73|5546.33|526
1721397590000|2024-07-19 13:59:50|5547.73|5547.33|5547.98|5547.58|5548.23|5547.83|5546.98|5546.58|1020
1721397600000|2024-07-19 14:00:00|5547.48|5547.08|5547.23|5546.83|5547.73|5547.33|5546.73|5546.33|962
1721397610000|2024-07-19 14:00:10|5546.98|5546.58|5547.48|5547.08|5547.73|5547.33|5546.48|5546.08|617
1721397620000|2024-07-19 14:00:20|5547.23|5546.83|5546.6|5546.2|5547.23|5546.83|5546.23|5545.83|1022
1721397630000|2024-07-19 14:00:30|5546.48|5546.08|5546.23|5545.83|5546.48|5546.08|5544.98|5544.58|1049
1721397640000|2024-07-19 14:00:40|5546.48|5546.08|5545.1|5544.7|5546.73|5546.33|5544.98|5544.58|1001
1721397650000|2024-07-19 14:00:50|5545.23|5544.83|5543.73|5543.33|5545.23|5544.83|5543.48|5543.08|1475
1721397660000|2024-07-19 14:01:00|5543.48|5543.08|5543.98|5543.58|5544.48|5544.08|5543.48|5543.08|1311
1721397670000|2024-07-19 14:01:10|5544.23|5543.83|5545.48|5545.08|5545.73|5545.33|5543.98|5543.58|836
1721397680000|2024-07-19 14:01:20|5545.23|5544.83|5546.23|5545.83|5546.23|5545.83|5544.98|5544.58|682
1721397690000|2024-07-19 14:01:30|5546.48|5546.08|5546.23|5545.83|5546.98|5546.58|5545.73|5545.33|743
1721397700000|2024-07-19 14:01:40|5545.98|5545.58|5546.73|5546.33|5546.73|5546.33|5545.98|5545.58|461
1721397710000|2024-07-19 14:01:50|5546.48|5546.08|5546.85|5546.45|5547.23|5546.83|5546.23|5545.83|661
1721397720000|2024-07-19 14:02:00|5546.73|5546.33|5546.23|5545.83|5547.23|5546.83|5545.98|5545.58|794
1721397730000|2024-07-19 14:02:10|5546.48|5546.08|5544.98|5544.58|5546.48|5546.08|5544.98|5544.58|545
1721397740000|2024-07-19 14:02:20|5544.73|5544.33|5545.23|5544.83|5545.48|5545.08|5544.73|5544.33|562
1721397750000|2024-07-19 14:02:30|5544.98|5544.58|5544.23|5543.83|5544.98|5544.58|5544.23|5543.83|959
1721397760000|2024-07-19 14:02:40|5544.48|5544.08|5545.48|5545.08|5545.48|5545.08|5544.23|5543.83|480
1721397770000|2024-07-19 14:02:50|5545.73|5545.33|5546.98|5546.58|5547.73|5547.33|5545.73|5545.33|4703
1721397780000|2024-07-19 14:03:00|5546.73|5546.33|5545.98|5545.58|5546.98|5546.58|5545.48|5545.08|858
1721397790000|2024-07-19 14:03:10|5546.23|5545.83|5545.48|5545.08|5546.48|5546.08|5545.23|5544.83|663
1721397800000|2024-07-19 14:03:20|5545.23|5544.83|5545.98|5545.58|5545.98|5545.58|5544.73|5544.33|612
1721397810000|2024-07-19 14:03:30|5546.1|5545.7|5545.23|5544.83|5546.23|5545.83|5545.23|5544.83|533
1721397820000|2024-07-19 14:03:40|5544.73|5544.33|5544.23|5543.83|5544.73|5544.33|5543.73|5543.33|872
1721397830000|2024-07-19 14:03:50|5543.98|5543.58|5545.48|5545.08|5545.48|5545.08|5543.98|5543.58|436
1721397840000|2024-07-19 14:04:00|5545.23|5544.83|5544.98|5544.58|5546.23|5545.83|5544.48|5544.08|796
1721397850000|2024-07-19 14:04:10|5545.23|5544.83|5545.23|5544.83|5546.23|5545.83|5544.48|5544.08|816
1721397860000|2024-07-19 14:04:20|5544.98|5544.58|5543.73|5543.33|5544.98|5544.58|5543.73|5543.33|530
1721397870000|2024-07-19 14:04:30|5543.98|5543.58|5542.73|5542.33|5543.98|5543.58|5542.73|5542.33|927
1721397880000|2024-07-19 14:04:40|5542.98|5542.58|5542.98|5542.58|5542.98|5542.58|5542.23|5541.83|719
1721397890000|2024-07-19 14:04:50|5543.23|5542.83|5542.98|5542.58|5543.73|5543.33|5542.98|5542.58|520
1721397900000|2024-07-19 14:05:00|5543.23|5542.83|5542.73|5542.33|5543.98|5543.58|5542.6|5542.2|1919
1721397910000|2024-07-19 14:05:10|5543.23|5542.83|5543.98|5543.58|5543.98|5543.58|5542.73|5542.33|754
1721397920000|2024-07-19 14:05:20|5544.23|5543.83|5544.48|5544.08|5544.48|5544.08|5543.48|5543.08|819
1721397930000|2024-07-19 14:05:30|5544.73|5544.33|5544.48|5544.08|5544.73|5544.33|5543.98|5543.58|714
1721397940000|2024-07-19 14:05:40|5544.73|5544.33|5546.23|5545.83|5546.23|5545.83|5544.48|5544.08|1018
1721397950000|2024-07-19 14:05:50|5545.98|5545.58|5544.23|5543.83|5545.98|5545.58|5544.23|5543.83|531
1721397960000|2024-07-19 14:06:00|5544.6|5544.2|5543.48|5543.08|5544.73|5544.33|5543.48|5543.08|809
1721397970000|2024-07-19 14:06:10|5543.6|5543.2|5544.98|5544.58|5545.23|5544.83|5543.48|5543.08|816
1721397980000|2024-07-19 14:06:20|5544.73|5544.33|5545.73|5545.33|5545.73|5545.33|5544.48|5544.08|546
1721397990000|2024-07-19 14:06:30|5545.48|5545.08|5545.23|5544.83|5545.98|5545.58|5544.98|5544.58|447
1721398000000|2024-07-19 14:06:40|5544.98|5544.58|5545.23|5544.83|5545.23|5544.83|5544.73|5544.33|364
1721398010000|2024-07-19 14:06:50|5544.98|5544.58|5546.48|5546.08|5546.48|5546.08|5544.73|5544.33|529
1721398020000|2024-07-19 14:07:00|5545.73|5545.33|5547.48|5547.08|5547.48|5547.08|5545.48|5545.08|1049
1721398030000|2024-07-19 14:07:10|5547.23|5546.83|5547.48|5547.08|5547.73|5547.33|5546.73|5546.33|597
1721398040000|2024-07-19 14:07:20|5547.73|5547.33|5548.73|5548.33|5548.98|5548.58|5547.73|5547.33|648
1721398050000|2024-07-19 14:07:30|5548.98|5548.58|5548.73|5548.33|5549.48|5549.08|5548.48|5548.08|858
1721398060000|2024-07-19 14:07:40|5548.48|5548.08|5548.48|5548.08|5549.23|5548.83|5547.48|5547.08|981
1721398070000|2024-07-19 14:07:50|5548.23|5547.83|5547.48|5547.08|5548.48|5548.08|5547.23|5546.83|593
1721398080000|2024-07-19 14:08:00|5547.23|5546.83|5548.73|5548.33|5548.98|5548.58|5547.23|5546.83|423
1721398090000|2024-07-19 14:08:10|5548.98|5548.58|5549.23|5548.83|5549.23|5548.83|5548.48|5548.08|447
1721398100000|2024-07-19 14:08:20|5548.98|5548.58|5547.98|5547.58|5548.98|5548.58|5547.98|5547.58|751
1721398110000|2024-07-19 14:08:30|5547.73|5547.33|5546.73|5546.33|5547.73|5547.33|5546.73|5546.33|628
1721398120000|2024-07-19 14:08:40|5546.98|5546.58|5546.23|5545.83|5546.98|5546.58|5546.23|5545.83|595
1721398130000|2024-07-19 14:08:50|5546.48|5546.08|5546.98|5546.58|5547.48|5547.08|5546.23|5545.83|520
1721398140000|2024-07-19 14:09:00|5547.23|5546.83|5548.48|5548.08|5548.73|5548.33|5547.23|5546.83|676
1721398150000|2024-07-19 14:09:10|5548.98|5548.58|5549.23|5548.83|5549.48|5549.08|5548.73|5548.33|640
1721398160000|2024-07-19 14:09:20|5549.48|5549.08|5548.98|5548.58|5549.73|5549.33|5548.98|5548.58|781
1721398170000|2024-07-19 14:09:30|5548.73|5548.33|5549.48|5549.08|5549.48|5549.08|5548.73|5548.33|450
1721398180000|2024-07-19 14:09:40|5549.73|5549.33|5550.73|5550.33|5550.98|5550.58|5549.48|5549.08|796
1721398190000|2024-07-19 14:09:50|5550.48|5550.08|5549.73|5549.33|5550.48|5550.08|5549.48|5549.08|610
1721398200000|2024-07-19 14:10:00|5549.58|5549.18|5548.33|5547.93|5549.7|5549.3|5548.08|5547.68|751
1721398210000|2024-07-19 14:10:10|5548.58|5548.18|5549.33|5548.93|5549.33|5548.93|5548.58|5548.18|490
1721398220000|2024-07-19 14:10:20|5549.08|5548.68|5549.08|5548.68|5549.33|5548.93|5548.58|5548.18|366
1721398230000|2024-07-19 14:10:30|5549.33|5548.93|5549.08|5548.68|5549.58|5549.18|5549.08|5548.68|311
1721398240000|2024-07-19 14:10:40|5549.2|5548.8|5550.08|5549.68|5550.08|5549.68|5549.2|5548.8|551
1721398250000|2024-07-19 14:10:50|5550.33|5549.93|5550.83|5550.43|5551.08|5550.68|5550.33|5549.93|647
1721398260000|2024-07-19 14:11:00|5551.08|5550.68|5549.83|5549.43|5551.08|5550.68|5549.83|5549.43|790
1721398270000|2024-07-19 14:11:10|5549.58|5549.18|5549.33|5548.93|5549.83|5549.43|5549.08|5548.68|467
1721398280000|2024-07-19 14:11:20|5549.58|5549.18|5549.33|5548.93|5550.08|5549.68|5549.08|5548.68|245
1721398290000|2024-07-19 14:11:30|5549.08|5548.68|5548.83|5548.43|5549.08|5548.68|5548.33|5547.93|589
1721398300000|2024-07-19 14:11:40|5549.08|5548.68|5549.83|5549.43|5549.83|5549.43|5549.08|5548.68|532
1721398310000|2024-07-19 14:11:50|5549.95|5549.55|5548.83|5548.43|5550.08|5549.68|5548.83|5548.43|430
1721398320000|2024-07-19 14:12:00|5549.08|5548.68|5548.58|5548.18|5549.33|5548.93|5548.08|5547.68|623
1721398330000|2024-07-19 14:12:10|5548.33|5547.93|5548.83|5548.43|5548.83|5548.43|5547.83|5547.43|424
1721398340000|2024-07-19 14:12:20|5548.58|5548.18|5547.83|5547.43|5548.83|5548.43|5547.58|5547.18|719
1721398350000|2024-07-19 14:12:30|5547.58|5547.18|5547.08|5546.68|5547.58|5547.18|5546.45|5546.05|987
1721398360000|2024-07-19 14:12:40|5546.83|5546.43|5547.83|5547.43|5548.08|5547.68|5546.83|5546.43|739
1721398370000|2024-07-19 14:12:50|5547.58|5547.18|5547.58|5547.18|5548.58|5548.18|5547.58|5547.18|433
1721398380000|2024-07-19 14:13:00|5547.33|5546.93|5547.33|5546.93|5547.83|5547.43|5547.08|5546.68|515
1721398390000|2024-07-19 14:13:10|5547.58|5547.18|5545.58|5545.18|5547.83|5547.43|5545.58|5545.18|1013
1721398400000|2024-07-19 14:13:20|5545.33|5544.93|5544.33|5543.93|5545.83|5545.43|5544.33|5543.93|1124
1721398410000|2024-07-19 14:13:30|5543.83|5543.43|5543.08|5542.68|5544.08|5543.68|5542.83|5542.43|1382
1721398420000|2024-07-19 14:13:40|5542.83|5542.43|5543.83|5543.43|5543.83|5543.43|5542.58|5542.18|1189
1721398430000|2024-07-19 14:13:50|5544.08|5543.68|5543.58|5543.18|5544.08|5543.68|5543.08|5542.68|610
1721398440000|2024-07-19 14:14:00|5543.33|5542.93|5542.7|5542.3|5543.83|5543.43|5542.58|5542.18|793
1721398450000|2024-07-19 14:14:10|5542.83|5542.43|5541.33|5540.93|5542.83|5542.43|5541.33|5540.93|1118
1721398460000|2024-07-19 14:14:20|5541.08|5540.68|5541.33|5540.93|5541.58|5541.18|5540.83|5540.43|1002
1721398470000|2024-07-19 14:14:30|5541.08|5540.68|5541.83|5541.43|5542.08|5541.68|5541.08|5540.68|946
1721398480000|2024-07-19 14:14:40|5542.08|5541.68|5542.08|5541.68|5542.33|5541.93|5541.58|5541.18|593
1721398490000|2024-07-19 14:14:50|5541.83|5541.43|5542.08|5541.68|5542.58|5542.18|5541.83|5541.43|667
1721398500000|2024-07-19 14:15:00|5542.58|5542.18|5543.33|5542.93|5543.33|5542.93|5542.08|5541.68|1172
1721398510000|2024-07-19 14:15:10|5543.58|5543.18|5544.08|5543.68|5544.33|5543.93|5543.08|5542.68|1137
1721398520000|2024-07-19 14:15:20|5543.83|5543.43|5544.08|5543.68|5544.83|5544.43|5543.83|5543.43|778
1721398530000|2024-07-19 14:15:30|5543.83|5543.43|5544.08|5543.68|5544.58|5544.18|5543.58|5543.18|440
1721398540000|2024-07-19 14:15:40|5544.33|5543.93|5544.08|5543.68|5544.33|5543.93|5543.83|5543.43|398
1721398550000|2024-07-19 14:15:50|5543.58|5543.18|5543.33|5542.93|5543.83|5543.43|5542.58|5542.18|587
1721398560000|2024-07-19 14:16:00|5543.58|5543.18|5543.58|5543.18|5544.33|5543.93|5543.08|5542.68|678
1721398570000|2024-07-19 14:16:10|5543.83|5543.43|5544.83|5544.43|5545.08|5544.68|5543.83|5543.43|614
1721398580000|2024-07-19 14:16:20|5545.08|5544.68|5546.33|5545.93|5546.33|5545.93|5545.08|5544.68|788
1721398590000|2024-07-19 14:16:30|5546.08|5545.68|5546.08|5545.68|5546.83|5546.43|5545.83|5545.43|872
1721398600000|2024-07-19 14:16:40|5545.83|5545.43|5547.33|5546.93|5547.33|5546.93|5545.83|5545.43|703
1721398610000|2024-07-19 14:16:50|5547.08|5546.68|5548.08|5547.68|5548.58|5548.18|5547.08|5546.68|849
1721398620000|2024-07-19 14:17:00|5548.33|5547.93|5548.58|5548.18|5548.83|5548.43|5547.58|5547.18|1303
1721398630000|2024-07-19 14:17:10|5548.33|5547.93|5547.08|5546.68|5548.83|5548.43|5547.08|5546.68|714
1721398640000|2024-07-19 14:17:20|5547.33|5546.93|5547.58|5547.18|5547.83|5547.43|5546.83|5546.43|588
1721398650000|2024-07-19 14:17:30|5547.33|5546.93|5546.08|5545.68|5547.83|5547.43|5546.08|5545.68|655
1721398660000|2024-07-19 14:17:40|5546.2|5545.8|5547.08|5546.68|5547.08|5546.68|5545.83|5545.43|852
1721398670000|2024-07-19 14:17:50|5547.33|5546.93|5547.33|5546.93|5547.58|5547.18|5546.83|5546.43|514
1721398680000|2024-07-19 14:18:00|5547.58|5547.18|5547.58|5547.18|5548.58|5548.18|5546.83|5546.43|802
1721398690000|2024-07-19 14:18:10|5547.7|5547.3|5548.58|5548.18|5548.58|5548.18|5547.58|5547.18|257
1721398700000|2024-07-19 14:18:20|5548.83|5548.43|5547.33|5546.93|5548.95|5548.55|5547.33|5546.93|480
1721398710000|2024-07-19 14:18:30|5547.08|5546.68|5547.58|5547.18|5547.83|5547.43|5547.08|5546.68|264
1721398720000|2024-07-19 14:18:40|5547.33|5546.93|5546.58|5546.18|5547.58|5547.18|5546.33|5545.93|448
1721398730000|2024-07-19 14:18:50|5546.33|5545.93|5545.33|5544.93|5546.33|5545.93|5545.08|5544.68|469
1721398740000|2024-07-19 14:19:00|5545.08|5544.68|5544.33|5543.93|5545.08|5544.68|5544.08|5543.68|784
1721398750000|2024-07-19 14:19:10|5544.45|5544.05|5544.7|5544.3|5544.83|5544.43|5543.83|5543.43|546
1721398760000|2024-07-19 14:19:20|5544.83|5544.43|5544.08|5543.68|5545.33|5544.93|5544.08|5543.68|514
1721398770000|2024-07-19 14:19:30|5543.83|5543.43|5543.33|5542.93|5543.83|5543.43|5542.83|5542.43|1001
1721398780000|2024-07-19 14:19:40|5543.58|5543.18|5544.58|5544.18|5544.58|5544.18|5543.08|5542.68|621
1721398790000|2024-07-19 14:19:50|5544.83|5544.43|5545.83|5545.43|5545.83|5545.43|5544.58|5544.18|480
1721398800000|2024-07-19 14:20:00|5546.08|5545.68|5543.83|5543.43|5546.08|5545.68|5543.83|5543.43|937
1721398810000|2024-07-19 14:20:10|5544.08|5543.68|5545.58|5545.18|5545.58|5545.18|5544.08|5543.68|707
1721398820000|2024-07-19 14:20:20|5545.08|5544.68|5544.08|5543.68|5545.83|5545.43|5544.08|5543.68|403
1721398830000|2024-07-19 14:20:30|5543.83|5543.43|5544.58|5544.18|5544.83|5544.43|5543.08|5542.68|1319
1721398840000|2024-07-19 14:20:40|5544.83|5544.43|5544.33|5543.93|5545.08|5544.68|5544.33|5543.93|343
1721398850000|2024-07-19 14:20:50|5544.08|5543.68|5543.83|5543.43|5544.08|5543.68|5543.33|5542.93|501
1721398860000|2024-07-19 14:21:00|5544.08|5543.68|5542.33|5541.93|5544.08|5543.68|5542.33|5541.93|607
1721398870000|2024-07-19 14:21:10|5542.08|5541.68|5542.08|5541.68|5542.83|5542.43|5541.33|5540.93|1336
1721398880000|2024-07-19 14:21:20|5541.83|5541.43|5541.08|5540.68|5542.08|5541.68|5540.58|5540.18|1105
1721398890000|2024-07-19 14:21:30|5540.83|5540.43|5541.83|5541.43|5542.08|5541.68|5540.83|5540.43|713
1721398900000|2024-07-19 14:21:40|5541.58|5541.18|5541.08|5540.68|5542.08|5541.68|5540.83|5540.43|598
1721398910000|2024-07-19 14:21:50|5540.83|5540.43|5542.33|5541.93|5542.33|5541.93|5540.58|5540.18|487
1721398920000|2024-07-19 14:22:00|5542.08|5541.68|5540.58|5540.18|5542.08|5541.68|5540.58|5540.18|792
1721398930000|2024-07-19 14:22:10|5540.33|5539.93|5541.58|5541.18|5541.83|5541.43|5540.33|5539.93|826
1721398940000|2024-07-19 14:22:20|5541.33|5540.93|5541.33|5540.93|5541.58|5541.18|5540.58|5540.18|603
1721398950000|2024-07-19 14:22:30|5541.08|5540.68|5541.58|5541.18|5541.83|5541.43|5540.83|5540.43|428
1721398960000|2024-07-19 14:22:40|5541.83|5541.43|5542.58|5542.18|5542.83|5542.43|5541.58|5541.18|788
1721398970000|2024-07-19 14:22:50|5542.33|5541.93|5541.33|5540.93|5543.08|5542.68|5541.33|5540.93|1141
1721398980000|2024-07-19 14:23:00|5542.08|5541.68|5542.33|5541.93|5542.33|5541.93|5541.58|5541.18|659
1721398990000|2024-07-19 14:23:10|5542.58|5542.18|5542.58|5542.18|5543.33|5542.93|5542.33|5541.93|499
1721399000000|2024-07-19 14:23:20|5542.7|5542.3|5542.83|5542.43|5543.08|5542.68|5542.58|5542.18|539
1721399010000|2024-07-19 14:23:30|5543.08|5542.68|5543.08|5542.68|5543.58|5543.18|5542.58|5542.18|625
1721399020000|2024-07-19 14:23:40|5542.83|5542.43|5542.58|5542.18|5543.33|5542.93|5542.33|5541.93|477
1721399030000|2024-07-19 14:23:50|5542.83|5542.43|5540.58|5540.18|5542.83|5542.43|5540.58|5540.18|776
1721399040000|2024-07-19 14:24:00|5540.83|5540.43|5539.58|5539.18|5541.08|5540.68|5539.08|5538.68|1194
1721399050000|2024-07-19 14:24:10|5539.33|5538.93|5538.83|5538.43|5539.33|5538.93|5538.58|5538.18|1098
1721399060000|2024-07-19 14:24:20|5539.08|5538.68|5540.08|5539.68|5540.33|5539.93|5538.83|5538.43|1021
1721399070000|2024-07-19 14:24:30|5539.83|5539.43|5540.08|5539.68|5540.83|5540.43|5539.7|5539.3|715
1721399080000|2024-07-19 14:24:40|5540.33|5539.93|5540.08|5539.68|5540.33|5539.93|5540.08|5539.68|382
1721399090000|2024-07-19 14:24:50|5539.83|5539.43|5539.58|5539.18|5540.08|5539.68|5539.58|5539.18|501
1721399100000|2024-07-19 14:25:00|5539.83|5539.43|5542.08|5541.68|5542.08|5541.68|5539.58|5539.18|954
1721399110000|2024-07-19 14:25:10|5541.58|5541.18|5541.33|5540.93|5542.08|5541.68|5541.08|5540.68|334
1721399120000|2024-07-19 14:25:20|5540.83|5540.43|5541.08|5540.68|5541.33|5540.93|5539.58|5539.18|695
1721399130000|2024-07-19 14:25:30|5540.95|5540.55|5541.08|5540.68|5541.33|5540.93|5540.33|5539.93|435
1721399140000|2024-07-19 14:25:40|5540.83|5540.43|5541.33|5540.93|5541.58|5541.18|5540.83|5540.43|423
1721399150000|2024-07-19 14:25:50|5541.08|5540.68|5540.08|5539.68|5541.08|5540.68|5540.08|5539.68|422
1721399160000|2024-07-19 14:26:00|5540.33|5539.93|5538.33|5537.93|5540.33|5539.93|5538.33|5537.93|813
1721399170000|2024-07-19 14:26:10|5538.45|5538.05|5538.58|5538.18|5538.58|5538.18|5537.83|5537.43|1305
1721399180000|2024-07-19 14:26:20|5538.7|5538.3|5539.33|5538.93|5539.33|5538.93|5538.33|5537.93|853
1721399190000|2024-07-19 14:26:30|5539.08|5538.68|5538.08|5537.68|5539.33|5538.93|5537.58|5537.18|781
1721399200000|2024-07-19 14:26:40|5537.83|5537.43|5538.08|5537.68|5538.08|5537.68|5537.33|5536.93|706
1721399210000|2024-07-19 14:26:50|5537.83|5537.43|5535.33|5534.93|5538.08|5537.68|5535.33|5534.93|1375
1721399220000|2024-07-19 14:27:00|5536.33|5535.93|5535.33|5534.93|5536.58|5536.18|5535.33|5534.93|1754
1721399230000|2024-07-19 14:27:10|5535.58|5535.18|5531.83|5531.43|5535.58|5535.18|5531.83|5531.43|2740
1721399240000|2024-07-19 14:27:20|5531.58|5531.18|5532.58|5532.18|5532.95|5532.55|5531.58|5531.18|1816
1721399250000|2024-07-19 14:27:30|5532.83|5532.43|5532.83|5532.43|5533.58|5533.18|5532.58|5532.18|1215
1721399260000|2024-07-19 14:27:40|5532.7|5532.3|5530.83|5530.43|5533.08|5532.68|5530.83|5530.43|1395
1721399270000|2024-07-19 14:27:50|5531.08|5530.68|5531.33|5530.93|5531.83|5531.43|5530.58|5530.18|1145
1721399280000|2024-07-19 14:28:00|5531.08|5530.68|5531.83|5531.43|5532.33|5531.93|5531.08|5530.68|1301
1721399290000|2024-07-19 14:28:10|5532.08|5531.68|5532.83|5532.43|5532.83|5532.43|5531.33|5530.93|1115
1721399300000|2024-07-19 14:28:20|5532.58|5532.18|5531.58|5531.18|5533.08|5532.68|5531.33|5530.93|1141
1721399310000|2024-07-19 14:28:30|5531.83|5531.43|5531.83|5531.43|5532.58|5532.18|5531.58|5531.18|794
1721399320000|2024-07-19 14:28:40|5532.08|5531.68|5532.08|5531.68|5532.58|5532.18|5531.58|5531.18|1091
1721399330000|2024-07-19 14:28:50|5531.83|5531.43|5531.08|5530.68|5531.83|5531.43|5531.08|5530.68|674
1721399340000|2024-07-19 14:29:00|5531.33|5530.93|5529.33|5528.93|5531.58|5531.18|5529.33|5528.93|1305
1721399350000|2024-07-19 14:29:10|5529.58|5529.18|5528.58|5528.18|5529.83|5529.43|5528.33|5527.93|1777
1721399360000|2024-07-19 14:29:20|5528.83|5528.43|5529.58|5529.18|5530.08|5529.68|5527.83|5527.43|1355
1721399370000|2024-07-19 14:29:30|5529.33|5528.93|5529.58|5529.18|5529.83|5529.43|5528.58|5528.18|1229
1721399380000|2024-07-19 14:29:40|5530.08|5529.68|5529.58|5529.18|5530.08|5529.68|5529.33|5528.93|663
1721399390000|2024-07-19 14:29:50|5529.83|5529.43|5528.83|5528.43|5530.08|5529.68|5528.58|5528.18|716
1721399400000|2024-07-19 14:30:00|5529.33|5528.93|5530.83|5530.43|5530.83|5530.43|5528.58|5528.18|1856
1721399410000|2024-07-19 14:30:10|5531.33|5530.93|5531.83|5531.43|5532.08|5531.68|5530.33|5529.93|1154
1721399420000|2024-07-19 14:30:20|5531.33|5530.93|5531.33|5530.93|5531.58|5531.18|5530.33|5529.93|1493
1721399430000|2024-07-19 14:30:30|5531.58|5531.18|5532.33|5531.93|5532.83|5532.43|5531.33|5530.93|979
1721399440000|2024-07-19 14:30:40|5532.58|5532.18|5532.33|5531.93|5532.58|5532.18|5531.33|5530.93|953
1721399450000|2024-07-19 14:30:50|5532.58|5532.18|5532.08|5531.68|5533.33|5532.93|5531.83|5531.43|684
1721399460000|2024-07-19 14:31:00|5532.33|5531.93|5531.58|5531.18|5532.33|5531.93|5530.83|5530.43|900
1721399470000|2024-07-19 14:31:10|5532.08|5531.68|5531.83|5531.43|5533.08|5532.68|5531.58|5531.18|1143
1721399480000|2024-07-19 14:31:20|5532.08|5531.68|5530.83|5530.43|5532.58|5532.18|5530.83|5530.43|760
1721399490000|2024-07-19 14:31:30|5531.08|5530.68|5530.83|5530.43|5532.33|5531.93|5530.83|5530.43|661
1721399500000|2024-07-19 14:31:40|5530.58|5530.18|5530.33|5529.93|5530.83|5530.43|5530.08|5529.68|920
1721399510000|2024-07-19 14:31:50|5530.08|5529.68|5528.83|5528.43|5530.33|5529.93|5528.83|5528.43|1286
1721399520000|2024-07-19 14:32:00|5529.08|5528.68|5527.58|5527.18|5529.08|5528.68|5527.33|5526.93|1298
1721399530000|2024-07-19 14:32:10|5527.33|5526.93|5528.33|5527.93|5529.08|5528.68|5527.33|5526.93|1095
1721399540000|2024-07-19 14:32:20|5528.58|5528.18|5528.58|5528.18|5528.83|5528.43|5527.83|5527.43|1008
1721399550000|2024-07-19 14:32:30|5528.33|5527.93|5527.58|5527.18|5528.33|5527.93|5527.58|5527.18|874
1721399560000|2024-07-19 14:32:40|5527.83|5527.43|5526.83|5526.43|5528.58|5528.18|5526.83|5526.43|1028
1721399570000|2024-07-19 14:32:50|5527.08|5526.68|5527.08|5526.68|5527.33|5526.93|5526.83|5526.43|790
1721399580000|2024-07-19 14:33:00|5527.58|5527.18|5528.08|5527.68|5528.58|5528.18|5527.33|5526.93|1229
1721399590000|2024-07-19 14:33:10|5528.33|5527.93|5528.33|5527.93|5529.58|5529.18|5527.83|5527.43|1060
1721399600000|2024-07-19 14:33:20|5528.08|5527.68|5527.83|5527.43|5529.08|5528.68|5527.83|5527.43|983
1721399610000|2024-07-19 14:33:30|5527.58|5527.18|5527.83|5527.43|5528.08|5527.68|5527.58|5527.18|740
1721399620000|2024-07-19 14:33:40|5527.95|5527.55|5528.33|5527.93|5528.58|5528.18|5527.33|5526.93|827
1721399630000|2024-07-19 14:33:50|5528.08|5527.68|5528.08|5527.68|5528.33|5527.93|5527.58|5527.18|605
1721399640000|2024-07-19 14:34:00|5527.83|5527.43|5528.58|5528.18|5529.08|5528.68|5527.7|5527.3|1343
1721399650000|2024-07-19 14:34:10|5528.83|5528.43|5530.33|5529.93|5530.83|5530.43|5528.58|5528.18|1592
1721399660000|2024-07-19 14:34:20|5530.58|5530.18|5529.83|5529.43|5530.58|5530.18|5529.83|5529.43|1127
1721399670000|2024-07-19 14:34:30|5529.7|5529.3|5528.58|5528.18|5530.08|5529.68|5528.58|5528.18|852
1721399680000|2024-07-19 14:34:40|5528.33|5527.93|5528.33|5527.93|5528.58|5528.18|5527.83|5527.43|831
1721399690000|2024-07-19 14:34:50|5528.08|5527.68|5528.33|5527.93|5528.83|5528.43|5528.08|5527.68|738
1721399700000|2024-07-19 14:35:00|5528.08|5527.68|5528.2|5527.8|5528.83|5528.43|5527.83|5527.43|923
1721399710000|2024-07-19 14:35:10|5528.08|5527.68|5528.58|5528.18|5528.83|5528.43|5527.83|5527.43|820
1721399720000|2024-07-19 14:35:20|5528.33|5527.93|5530.83|5530.43|5530.83|5530.43|5527.83|5527.43|1441
1721399730000|2024-07-19 14:35:30|5530.58|5530.18|5531.08|5530.68|5531.33|5530.93|5530.58|5530.18|826
1721399740000|2024-07-19 14:35:40|5530.83|5530.43|5530.58|5530.18|5531.2|5530.8|5530.33|5529.93|757
1721399750000|2024-07-19 14:35:50|5530.33|5529.93|5531.08|5530.68|5531.08|5530.68|5530.33|5529.93|573
1721399760000|2024-07-19 14:36:00|5531.33|5530.93|5531.33|5530.93|5531.83|5531.43|5530.58|5530.18|906
1721399770000|2024-07-19 14:36:10|5530.83|5530.43|5531.58|5531.18|5531.83|5531.43|5530.08|5529.68|1019
1721399780000|2024-07-19 14:36:20|5531.33|5530.93|5530.83|5530.43|5531.58|5531.18|5530.08|5529.68|936
1721399790000|2024-07-19 14:36:30|5531.08|5530.68|5531.08|5530.68|5531.83|5531.43|5530.58|5530.18|732
1721399800000|2024-07-19 14:36:40|5530.83|5530.43|5529.2|5528.8|5530.83|5530.43|5529.08|5528.68|1057
1721399810000|2024-07-19 14:36:50|5529.33|5528.93|5529.08|5528.68|5529.83|5529.43|5529.08|5528.68|473
1721399820000|2024-07-19 14:37:00|5529.33|5528.93|5529.83|5529.43|5530.33|5529.93|5529.33|5528.93|711
1721399830000|2024-07-19 14:37:10|5530.08|5529.68|5530.08|5529.68|5530.58|5530.18|5529.33|5528.93|645
1721399840000|2024-07-19 14:37:20|5530.33|5529.93|5531.33|5530.93|5531.58|5531.18|5530.33|5529.93|428
1721399850000|2024-07-19 14:37:30|5531.58|5531.18|5531.33|5530.93|5532.33|5531.93|5531.33|5530.93|913
1721399860000|2024-07-19 14:37:40|5531.08|5530.68|5532.08|5531.68|5532.08|5531.68|5531.08|5530.68|516
1721399870000|2024-07-19 14:37:50|5531.83|5531.43|5531.83|5531.43|5532.08|5531.68|5531.58|5531.18|358
1721399880000|2024-07-19 14:38:00|5532.08|5531.68|5533.83|5533.43|5533.83|5533.43|5531.83|5531.43|1183
1721399890000|2024-07-19 14:38:10|5533.58|5533.18|5532.33|5531.93|5534.58|5534.18|5532.33|5531.93|1121
1721399900000|2024-07-19 14:38:20|5532.58|5532.18|5533.83|5533.43|5534.08|5533.68|5532.58|5532.18|780
1721399910000|2024-07-19 14:38:30|5533.58|5533.18|5533.58|5533.18|5534.08|5533.68|5533.33|5532.93|793
1721399920000|2024-07-19 14:38:40|5533.83|5533.43|5535.08|5534.68|5535.58|5535.18|5533.83|5533.43|1109
1721399930000|2024-07-19 14:38:50|5534.83|5534.43|5535.33|5534.93|5535.33|5534.93|5534.83|5534.43|430
1721399940000|2024-07-19 14:39:00|5535.08|5534.68|5534.58|5534.18|5535.08|5534.68|5534.08|5533.68|1036
1721399950000|2024-07-19 14:39:10|5534.08|5533.68|5533.08|5532.68|5534.33|5533.93|5532.83|5532.43|968
1721399960000|2024-07-19 14:39:20|5532.83|5532.43|5533.58|5533.18|5534.33|5533.93|5532.83|5532.43|544
1721399970000|2024-07-19 14:39:30|5533.83|5533.43|5534.33|5533.93|5534.33|5533.93|5533.58|5533.18|496
1721399980000|2024-07-19 14:39:40|5534.08|5533.68|5534.83|5534.43|5535.08|5534.68|5533.83|5533.43|473
1721399990000|2024-07-19 14:39:50|5535.08|5534.68|5535.08|5534.68|5535.33|5534.93|5534.58|5534.18|572
1721400000000|2024-07-19 14:40:00|5534.83|5534.43|5533.33|5532.93|5535.33|5534.93|5533.33|5532.93|925
1721400010000|2024-07-19 14:40:10|5533.08|5532.68|5533.33|5532.93|5533.58|5533.18|5532.58|5532.18|779
1721400020000|2024-07-19 14:40:20|5533.08|5532.68|5531.83|5531.43|5533.08|5532.68|5531.83|5531.43|695
1721400030000|2024-07-19 14:40:30|5531.58|5531.18|5530.83|5530.43|5531.58|5531.18|5530.33|5529.93|1127
1721400040000|2024-07-19 14:40:40|5531.08|5530.68|5531.83|5531.43|5532.33|5531.93|5531.08|5530.68|669
1721400050000|2024-07-19 14:40:50|5531.58|5531.18|5531.33|5530.93|5531.58|5531.18|5530.33|5529.93|737
1721400060000|2024-07-19 14:41:00|5531.08|5530.68|5531.08|5530.68|5531.58|5531.18|5530.33|5529.93|757
1721400070000|2024-07-19 14:41:10|5530.83|5530.43|5530.83|5530.43|5531.08|5530.68|5530.08|5529.68|603
1721400080000|2024-07-19 14:41:20|5530.58|5530.18|5529.33|5528.93|5530.83|5530.43|5529.08|5528.68|659
1721400090000|2024-07-19 14:41:30|5529.58|5529.18|5529.08|5528.68|5529.58|5529.18|5528.58|5528.18|904
1721400100000|2024-07-19 14:41:40|5529.33|5528.93|5528.33|5527.93|5529.45|5529.05|5528.08|5527.68|764
1721400110000|2024-07-19 14:41:50|5528.08|5527.68|5527.08|5526.68|5528.08|5527.68|5527.08|5526.68|1188
1721400120000|2024-07-19 14:42:00|5527.33|5526.93|5526.33|5525.93|5527.33|5526.93|5526.33|5525.93|1220
1721400130000|2024-07-19 14:42:10|5525.83|5525.43|5527.08|5526.68|5527.08|5526.68|5525.83|5525.43|1379
1721400140000|2024-07-19 14:42:20|5526.83|5526.43|5527.33|5526.93|5527.58|5527.18|5526.58|5526.18|891
1721400150000|2024-07-19 14:42:30|5527.08|5526.68|5528.83|5528.43|5528.83|5528.43|5526.83|5526.43|752
1721400160000|2024-07-19 14:42:40|5528.58|5528.18|5529.58|5529.18|5529.58|5529.18|5528.58|5528.18|863
1721400170000|2024-07-19 14:42:50|5529.83|5529.43|5529.08|5528.68|5529.83|5529.43|5528.58|5528.18|563
1721400180000|2024-07-19 14:43:00|5528.83|5528.43|5528.08|5527.68|5529.08|5528.68|5528.08|5527.68|692
1721400190000|2024-07-19 14:43:10|5527.83|5527.43|5528.83|5528.43|5528.83|5528.43|5527.33|5526.93|1056
1721400200000|2024-07-19 14:43:20|5529.08|5528.68|5529.08|5528.68|5529.83|5529.43|5528.08|5527.68|1006
1721400210000|2024-07-19 14:43:30|5528.83|5528.43|5528.83|5528.43|5529.83|5529.43|5528.58|5528.18|524
1721400220000|2024-07-19 14:43:40|5528.58|5528.18|5528.58|5528.18|5528.58|5528.18|5528.08|5527.68|510
1721400230000|2024-07-19 14:43:50|5528.45|5528.05|5528.08|5527.68|5529.33|5528.93|5528.08|5527.68|618
1721400240000|2024-07-19 14:44:00|5527.83|5527.43|5528.33|5527.93|5529.33|5528.93|5527.83|5527.43|1004
1721400250000|2024-07-19 14:44:10|5528.58|5528.18|5529.08|5528.68|5529.08|5528.68|5528.08|5527.68|413
1721400260000|2024-07-19 14:44:20|5528.33|5527.93|5529.08|5528.68|5529.33|5528.93|5528.33|5527.93|529
1721400270000|2024-07-19 14:44:30|5528.83|5528.43|5528.33|5527.93|5529.08|5528.68|5528.08|5527.68|586
1721400280000|2024-07-19 14:44:40|5528.08|5527.68|5526.83|5526.43|5528.58|5528.18|5526.83|5526.43|773
1721400290000|2024-07-19 14:44:50|5526.58|5526.18|5524.83|5524.43|5526.58|5526.18|5524.83|5524.43|1838
1721400300000|2024-07-19 14:45:00|5525.08|5524.68|5524.83|5524.43|5525.83|5525.43|5524.58|5524.18|1553
1721400310000|2024-07-19 14:45:10|5525.08|5524.68|5525.83|5525.43|5526.58|5526.18|5524.83|5524.43|975
1721400320000|2024-07-19 14:45:20|5526.08|5525.68|5526.83|5526.43|5526.83|5526.43|5525.58|5525.18|724
1721400330000|2024-07-19 14:45:30|5526.95|5526.55|5526.58|5526.18|5526.95|5526.55|5526.08|5525.68|828
1721400340000|2024-07-19 14:45:40|5526.33|5525.93|5527.08|5526.68|5527.08|5526.68|5526.08|5525.68|445
1721400350000|2024-07-19 14:45:50|5527.58|5527.18|5529.33|5528.93|5529.33|5528.93|5527.58|5527.18|1341
1721400360000|2024-07-19 14:46:00|5528.58|5528.18|5529.83|5529.43|5530.33|5529.93|5528.33|5527.93|1241
1721400370000|2024-07-19 14:46:10|5529.58|5529.18|5528.33|5527.93|5529.58|5529.18|5527.95|5527.55|887
1721400380000|2024-07-19 14:46:20|5528.08|5527.68|5528.58|5528.18|5529.33|5528.93|5527.83|5527.43|611
1721400390000|2024-07-19 14:46:30|5528.83|5528.43|5528.33|5527.93|5529.08|5528.68|5528.33|5527.93|622
1721400400000|2024-07-19 14:46:40|||||||||19
1721400410000|2024-07-19 14:46:50|5529.08|5528.68|5528.33|5527.93|5529.08|5528.68|5527.83|5527.43|585
1721400420000|2024-07-19 14:47:00|5528.58|5528.18|5528.83|5528.43|5528.83|5528.43|5527.83|5527.43|509
1721400430000|2024-07-19 14:47:10|5528.58|5528.18|5528.83|5528.43|5529.08|5528.68|5528.2|5527.8|308
1721400440000|2024-07-19 14:47:20|5528.58|5528.18|5529.83|5529.43|5529.83|5529.43|5528.58|5528.18|786
1721400450000|2024-07-19 14:47:30|5529.58|5529.18|5529.33|5528.93|5529.58|5529.18|5528.58|5528.18|722
1721400460000|2024-07-19 14:47:40|5529.58|5529.18|5530.08|5529.68|5530.58|5530.18|5529.58|5529.18|846
1721400470000|2024-07-19 14:47:50|5529.83|5529.43|5529.33|5528.93|5530.08|5529.68|5529.33|5528.93|764
1721400480000|2024-07-19 14:48:00|5529.08|5528.68|5527.58|5527.18|5529.08|5528.68|5527.58|5527.18|771
1721400490000|2024-07-19 14:48:10|5527.83|5527.43|5527.83|5527.43|5527.95|5527.55|5527.08|5526.68|778
1721400500000|2024-07-19 14:48:20|5527.95|5527.55|5528.58|5528.18|5529.08|5528.68|5527.83|5527.43|703
1721400510000|2024-07-19 14:48:30|5528.83|5528.43|5528.83|5528.43|5528.83|5528.43|5528.33|5527.93|472
1721400520000|2024-07-19 14:48:40|5528.58|5528.18|5529.58|5529.18|5530.08|5529.68|5528.58|5528.18|750
1721400530000|2024-07-19 14:48:50|5529.83|5529.43|5531.08|5530.68|5531.08|5530.68|5529.33|5528.93|685
1721400540000|2024-07-19 14:49:00|5531.33|5530.93|5532.08|5531.68|5532.08|5531.68|5530.83|5530.43|989
1721400550000|2024-07-19 14:49:10|5531.83|5531.43|5532.58|5532.18|5532.83|5532.43|5531.83|5531.43|710
1721400560000|2024-07-19 14:49:20|5532.33|5531.93|5531.83|5531.43|5532.33|5531.93|5531.58|5531.18|621
1721400570000|2024-07-19 14:49:30|5531.58|5531.18|5530.08|5529.68|5531.58|5531.18|5529.83|5529.43|997
1721400580000|2024-07-19 14:49:40|5529.83|5529.43|5529.58|5529.18|5530.33|5529.93|5529.08|5528.68|1394
1721400590000|2024-07-19 14:49:50|5529.33|5528.93|5529.33|5528.93|5529.58|5529.18|5529.08|5528.68|418
1721400600000|2024-07-19 14:50:00|5529.08|5528.68|5528.58|5528.18|5529.33|5528.93|5528.33|5527.93|766
1721400610000|2024-07-19 14:50:10|5528.33|5527.93|5528.33|5527.93|5528.58|5528.18|5527.58|5527.18|939
1721400620000|2024-07-19 14:50:20|5528.08|5527.68|5527.08|5526.68|5528.33|5527.93|5526.83|5526.43|901
1721400630000|2024-07-19 14:50:30|5527.2|5526.8|5528.33|5527.93|5528.33|5527.93|5527.08|5526.68|862
1721400640000|2024-07-19 14:50:40|5528.08|5527.68|5527.33|5526.93|5528.58|5528.18|5527.33|5526.93|623
1721400650000|2024-07-19 14:50:50|5527.58|5527.18|5528.08|5527.68|5528.08|5527.68|5526.83|5526.43|608
1721400660000|2024-07-19 14:51:00|5528.33|5527.93|5528.83|5528.43|5528.83|5528.43|5527.58|5527.18|561
1721400670000|2024-07-19 14:51:10|5528.58|5528.18|5530.08|5529.68|5530.08|5529.68|5528.08|5527.68|703
1721400680000|2024-07-19 14:51:20|5530.33|5529.93|5528.58|5528.18|5530.33|5529.93|5528.58|5528.18|707
1721400690000|2024-07-19 14:51:30|5528.33|5527.93|5529.33|5528.93|5529.58|5529.18|5528.33|5527.93|655
1721400700000|2024-07-19 14:51:40|5528.58|5528.18|5527.58|5527.18|5528.58|5528.18|5527.08|5526.68|778
1721400710000|2024-07-19 14:51:50|5527.33|5526.93|5527.83|5527.43|5527.83|5527.43|5527.08|5526.68|896
1721400720000|2024-07-19 14:52:00|5528.33|5527.93|5527.83|5527.43|5528.33|5527.93|5527.33|5526.93|708
1721400730000|2024-07-19 14:52:10|5528.33|5527.93|5528.08|5527.68|5528.33|5527.93|5527.08|5526.68|547
1721400740000|2024-07-19 14:52:20|5528.33|5527.93|5527.58|5527.18|5528.33|5527.93|5527.08|5526.68|519
1721400750000|2024-07-19 14:52:30|5527.83|5527.43|5527.58|5527.18|5528.08|5527.68|5527.33|5526.93|644
1721400760000|2024-07-19 14:52:40|5528.08|5527.68|5528.95|5528.55|5529.08|5528.68|5527.83|5527.43|567
1721400770000|2024-07-19 14:52:50|5529.08|5528.68|5528.58|5528.18|5529.08|5528.68|5528.33|5527.93|524
1721400780000|2024-07-19 14:53:00|5528.45|5528.05|5528.45|5528.05|5529.08|5528.68|5528.33|5527.93|515
1721400790000|2024-07-19 14:53:10|5528.33|5527.93|5528.83|5528.43|5528.83|5528.43|5527.83|5527.43|603
1721400800000|2024-07-19 14:53:20|5528.58|5528.18|5529.58|5529.18|5530.33|5529.93|5528.58|5528.18|959
1721400810000|2024-07-19 14:53:30|5529.83|5529.43|5530.58|5530.18|5530.58|5530.18|5529.83|5529.43|720
1721400820000|2024-07-19 14:53:40|5530.08|5529.68|5530.58|5530.18|5530.58|5530.18|5529.83|5529.43|726
1721400830000|2024-07-19 14:53:50|5530.33|5529.93|5529.83|5529.43|5530.33|5529.93|5529.83|5529.43|626
1721400840000|2024-07-19 14:54:00|5529.95|5529.55|5531.33|5530.93|5532.08|5531.68|5529.95|5529.55|888
1721400850000|2024-07-19 14:54:10|5531.58|5531.18|5530.83|5530.43|5531.58|5531.18|5530.08|5529.68|621
1721400860000|2024-07-19 14:54:20|5531.08|5530.68|5533.08|5532.68|5533.33|5532.93|5530.83|5530.43|777
1721400870000|2024-07-19 14:54:30|5532.83|5532.43|5531.83|5531.43|5532.83|5532.43|5531.83|5531.43|745
1721400880000|2024-07-19 14:54:40|5531.58|5531.18|5529.83|5529.43|5531.58|5531.18|5529.58|5529.18|938
1721400890000|2024-07-19 14:54:50|5530.08|5529.68|5530.33|5529.93|5530.83|5530.43|5530.08|5529.68|504
1721400900000|2024-07-19 14:55:00|5530.58|5530.18|5531.33|5530.93|5532.33|5531.93|5530.58|5530.18|989
1721400910000|2024-07-19 14:55:10|5531.08|5530.68|5530.83|5530.43|5531.33|5530.93|5530.58|5530.18|487
1721400920000|2024-07-19 14:55:20|5530.58|5530.18|5530.08|5529.68|5530.83|5530.43|5530.08|5529.68|491
1721400930000|2024-07-19 14:55:30|5530.33|5529.93|5529.33|5528.93|5530.33|5529.93|5529.33|5528.93|497
1721400940000|2024-07-19 14:55:40|5529.58|5529.18|5529.83|5529.43|5530.08|5529.68|5529.08|5528.68|542
1721400950000|2024-07-19 14:55:50|5530.08|5529.68|5529.33|5528.93|5530.08|5529.68|5528.83|5528.43|500
1721400960000|2024-07-19 14:56:00|5529.58|5529.18|5528.33|5527.93|5529.58|5529.18|5528.08|5527.68|680
1721400970000|2024-07-19 14:56:10|5528.08|5527.68|5529.33|5528.93|5530.08|5529.68|5528.08|5527.68|786
1721400980000|2024-07-19 14:56:20|5529.08|5528.68|5529.08|5528.68|5529.33|5528.93|5528.33|5527.93|423
1721400990000|2024-07-19 14:56:30|5529.33|5528.93|5529.08|5528.68|5529.83|5529.43|5529.08|5528.68|503
1721401000000|2024-07-19 14:56:40|5529.2|5528.8|5530.08|5529.68|5530.58|5530.18|5529.08|5528.68|417
1721401010000|2024-07-19 14:56:50|5529.83|5529.43|5530.33|5529.93|5530.83|5530.43|5529.83|5529.43|516
1721401020000|2024-07-19 14:57:00|5530.08|5529.68|5531.33|5530.93|5531.58|5531.18|5530.08|5529.68|465
1721401030000|2024-07-19 14:57:10|5531.08|5530.68|5530.58|5530.18|5531.33|5530.93|5530.58|5530.18|538
1721401040000|2024-07-19 14:57:20|5530.7|5530.3|5530.08|5529.68|5530.83|5530.43|5529.83|5529.43|371
1721401050000|2024-07-19 14:57:30|5530.2|5529.8|5530.83|5530.43|5531.08|5530.68|5530.2|5529.8|455
1721401060000|2024-07-19 14:57:40|5530.58|5530.18|5531.83|5531.43|5531.83|5531.43|5530.58|5530.18|386
1721401070000|2024-07-19 14:57:50|5531.58|5531.18|5531.83|5531.43|5532.08|5531.68|5531.58|5531.18|404
1721401080000|2024-07-19 14:58:00|5532.08|5531.68|5532.08|5531.68|5532.58|5532.18|5531.58|5531.18|711
1721401090000|2024-07-19 14:58:10|5531.83|5531.43|5531.08|5530.68|5531.83|5531.43|5531.08|5530.68|397
1721401100000|2024-07-19 14:58:20|5530.83|5530.43|5529.83|5529.43|5531.08|5530.68|5529.83|5529.43|473
1721401110000|2024-07-19 14:58:30|5529.58|5529.18|5530.58|5530.18|5530.83|5530.43|5529.33|5528.93|617
1721401120000|2024-07-19 14:58:40|5530.83|5530.43|5531.08|5530.68|5531.08|5530.68|5530.33|5529.93|244
1721401130000|2024-07-19 14:58:50|5531.33|5530.93|5530.83|5530.43|5531.58|5531.18|5530.83|5530.43|301
1721401140000|2024-07-19 14:59:00|5530.58|5530.18|5529.83|5529.43|5531.08|5530.68|5529.83|5529.43|799
1721401150000|2024-07-19 14:59:10|5530.08|5529.68|5530.08|5529.68|5530.58|5530.18|5529.83|5529.43|366
1721401160000|2024-07-19 14:59:20|5529.83|5529.43|5529.83|5529.43|5530.08|5529.68|5529.58|5529.18|495
1721401170000|2024-07-19 14:59:30|5530.08|5529.68|5530.08|5529.68|5530.83|5530.43|5529.83|5529.43|432
1721401180000|2024-07-19 14:59:40|5530.33|5529.93|5529.83|5529.43|5530.58|5530.18|5529.58|5529.18|580
1721401190000|2024-07-19 14:59:50|5530.08|5529.68|5529.33|5528.93|5530.08|5529.68|5529.33|5528.93|299
1721401200000|2024-07-19 15:00:00|5529.83|5529.43|5530.2|5529.8|5530.83|5530.43|5529.83|5529.43|881
1721401210000|2024-07-19 15:00:10|5530.33|5529.93|5532.08|5531.68|5532.08|5531.68|5529.83|5529.43|831
1721401220000|2024-07-19 15:00:20|5531.83|5531.43|5533.08|5532.68|5533.08|5532.68|5531.83|5531.43|1061
1721401230000|2024-07-19 15:00:30|5532.83|5532.43|5533.83|5533.43|5534.33|5533.93|5532.83|5532.43|1985
1721401240000|2024-07-19 15:00:40|5533.58|5533.18|5536.58|5536.18|5537.58|5537.18|5533.33|5532.93|4319
1721401250000|2024-07-19 15:00:50|5536.33|5535.93|5536.33|5535.93|5536.83|5536.43|5535.58|5535.18|2252
1721401260000|2024-07-19 15:01:00|5536.58|5536.18|5536.08|5535.68|5536.83|5536.43|5535.83|5535.43|1808
1721401270000|2024-07-19 15:01:10|5535.58|5535.18|5536.83|5536.43|5536.83|5536.43|5535.33|5534.93|998
1721401280000|2024-07-19 15:01:20|5536.58|5536.18|5537.33|5536.93|5537.33|5536.93|5536.08|5535.68|1042
1721401290000|2024-07-19 15:01:30|5537.08|5536.68|5538.08|5537.68|5538.08|5537.68|5536.83|5536.43|981
1721401300000|2024-07-19 15:01:40|5537.83|5537.43|5536.33|5535.93|5538.08|5537.68|5536.33|5535.93|773
1721401310000|2024-07-19 15:01:50|5536.08|5535.68|5536.08|5535.68|5536.83|5536.43|5536.08|5535.68|685
1721401320000|2024-07-19 15:02:00|5536.33|5535.93|5535.08|5534.68|5536.33|5535.93|5534.83|5534.43|1092
1721401330000|2024-07-19 15:02:10|5535.33|5534.93|5535.08|5534.68|5536.08|5535.68|5535.08|5534.68|651
1721401340000|2024-07-19 15:02:20|5534.83|5534.43|5534.33|5533.93|5535.08|5534.68|5534.08|5533.68|690
1721401350000|2024-07-19 15:02:30|5534.08|5533.68|5534.08|5533.68|5534.58|5534.18|5533.33|5532.93|707
1721401360000|2024-07-19 15:02:40|5533.83|5533.43|5534.33|5533.93|5534.83|5534.43|5533.83|5533.43|606
1721401370000|2024-07-19 15:02:50|5534.08|5533.68|5533.83|5533.43|5534.08|5533.68|5533.58|5533.18|445
1721401380000|2024-07-19 15:03:00|5533.58|5533.18|5534.08|5533.68|5534.08|5533.68|5533.58|5533.18|416
1721401390000|2024-07-19 15:03:10|5534.33|5533.93|5534.33|5533.93|5535.08|5534.68|5534.08|5533.68|478
1721401400000|2024-07-19 15:03:20|5534.08|5533.68|5533.33|5532.93|5534.33|5533.93|5533.33|5532.93|767
1721401410000|2024-07-19 15:03:30|5533.08|5532.68|5534.83|5534.43|5535.08|5534.68|5533.08|5532.68|950
1721401420000|2024-07-19 15:03:40|5534.58|5534.18|5534.83|5534.43|5535.08|5534.68|5534.33|5533.93|493
1721401430000|2024-07-19 15:03:50|5535.08|5534.68|5534.83|5534.43|5535.33|5534.93|5534.33|5533.93|854
1721401440000|2024-07-19 15:04:00|5534.58|5534.18|5535.33|5534.93|5535.58|5535.18|5534.58|5534.18|584
1721401450000|2024-07-19 15:04:10|5535.58|5535.18|5536.33|5535.93|5536.33|5535.93|5535.33|5534.93|773
1721401460000|2024-07-19 15:04:20|5536.58|5536.18|5535.83|5535.43|5536.83|5536.43|5535.58|5535.18|715
1721401470000|2024-07-19 15:04:30|5535.7|5535.3|5534.83|5534.43|5536.08|5535.68|5534.83|5534.43|487
1721401480000|2024-07-19 15:04:40|5535.08|5534.68|5535.58|5535.18|5535.83|5535.43|5535.08|5534.68|392
1721401490000|2024-07-19 15:04:50|5535.7|5535.3|5535.33|5534.93|5535.83|5535.43|5535.33|5534.93|284
1721401500000|2024-07-19 15:05:00|5535.08|5534.68|5536.08|5535.68|5536.08|5535.68|5534.83|5534.43|494
1721401510000|2024-07-19 15:05:10|5536.33|5535.93|5535.83|5535.43|5536.83|5536.43|5535.58|5535.18|471
1721401520000|2024-07-19 15:05:20|5535.58|5535.18|5534.33|5533.93|5535.83|5535.43|5534.33|5533.93|463
1721401530000|2024-07-19 15:05:30|5534.2|5533.8|5535.33|5534.93|5535.58|5535.18|5534.08|5533.68|649
1721401540000|2024-07-19 15:05:40|5535.08|5534.68|5534.58|5534.18|5535.33|5534.93|5534.58|5534.18|259
1721401550000|2024-07-19 15:05:50|5534.7|5534.3|5535.83|5535.43|5535.83|5535.43|5534.7|5534.3|380
1721401560000|2024-07-19 15:06:00|5536.08|5535.68|5536.33|5535.93|5536.58|5536.18|5535.83|5535.43|666
1721401570000|2024-07-19 15:06:10|5536.2|5535.8|5534.83|5534.43|5536.2|5535.8|5534.58|5534.18|541
1721401580000|2024-07-19 15:06:20|5534.58|5534.18|5535.33|5534.93|5535.7|5535.3|5534.58|5534.18|436
1721401590000|2024-07-19 15:06:30|5535.08|5534.68|5534.33|5533.93|5535.08|5534.68|5534.33|5533.93|346
1721401600000|2024-07-19 15:06:40|5534.08|5533.68|5533.83|5533.43|5534.58|5534.18|5533.58|5533.18|923
1721401610000|2024-07-19 15:06:50|5534.08|5533.68|5534.83|5534.43|5535.33|5534.93|5534.08|5533.68|467
1721401620000|2024-07-19 15:07:00|5534.58|5534.18|5535.33|5534.93|5535.33|5534.93|5534.08|5533.68|401
1721401630000|2024-07-19 15:07:10|5535.08|5534.68|5534.08|5533.68|5535.33|5534.93|5533.58|5533.18|427
1721401640000|2024-07-19 15:07:20|5533.83|5533.43|5534.08|5533.68|5534.83|5534.43|5533.58|5533.18|405
1721401650000|2024-07-19 15:07:30|5533.83|5533.43|5534.2|5533.8|5534.33|5533.93|5533.58|5533.18|477
1721401660000|2024-07-19 15:07:40|5534.33|5533.93|5533.83|5533.43|5534.58|5534.18|5533.83|5533.43|588
1721401670000|2024-07-19 15:07:50|5534.08|5533.68|5533.58|5533.18|5534.08|5533.68|5533.58|5533.18|305
1721401680000|2024-07-19 15:08:00|5533.83|5533.43|5533.33|5532.93|5534.33|5533.93|5533.08|5532.68|572
1721401690000|2024-07-19 15:08:10|5533.58|5533.18|5532.83|5532.43|5533.58|5533.18|5532.58|5532.18|658
1721401700000|2024-07-19 15:08:20|5533.08|5532.68|5533.08|5532.68|5533.83|5533.43|5532.83|5532.43|675
1721401710000|2024-07-19 15:08:30|5532.83|5532.43|5531.58|5531.18|5532.83|5532.43|5530.58|5530.18|1451
1721401720000|2024-07-19 15:08:40|5531.7|5531.3|5530.33|5529.93|5532.08|5531.68|5530.33|5529.93|824
1721401730000|2024-07-19 15:08:50|5530.45|5530.05|5530.58|5530.18|5530.83|5530.43|5530.08|5529.68|839
1721401740000|2024-07-19 15:09:00|5530.83|5530.43|5530.83|5530.43|5530.83|5530.43|5530.08|5529.68|894
1721401750000|2024-07-19 15:09:10|5531.08|5530.68|5530.33|5529.93|5531.08|5530.68|5529.83|5529.43|820
1721401760000|2024-07-19 15:09:20|5530.08|5529.68|5529.58|5529.18|5530.08|5529.68|5529.33|5528.93|903
1721401770000|2024-07-19 15:09:30|5529.83|5529.43|5529.7|5529.3|5530.08|5529.68|5529.58|5529.18|325
1721401780000|2024-07-19 15:09:40|5529.58|5529.18|5528.58|5528.18|5529.83|5529.43|5528.58|5528.18|754
1721401790000|2024-07-19 15:09:50|5528.83|5528.43|5528.33|5527.93|5529.33|5528.93|5528.33|5527.93|601
1721401800000|2024-07-19 15:10:00|5528.58|5528.18|5528.58|5528.18|5529.33|5528.93|5528.33|5527.93|1027
1721401810000|2024-07-19 15:10:10|5528.83|5528.43|5527.58|5527.18|5528.83|5528.43|5527.58|5527.18|1466
1721401820000|2024-07-19 15:10:20|5527.7|5527.3|5527.33|5526.93|5527.83|5527.43|5526.58|5526.18|1327
1721401830000|2024-07-19 15:10:30|5527.08|5526.68|5526.83|5526.43|5527.33|5526.93|5526.58|5526.18|815
1721401840000|2024-07-19 15:10:40|5526.7|5526.3|5526.33|5525.93|5527.33|5526.93|5526.33|5525.93|635
1721401850000|2024-07-19 15:10:50|5526.58|5526.18|5526.83|5526.43|5526.83|5526.43|5526.33|5525.93|587
1721401860000|2024-07-19 15:11:00|5526.58|5526.18|5526.83|5526.43|5527.83|5527.43|5526.58|5526.18|889
1721401870000|2024-07-19 15:11:10|5526.58|5526.18|5526.58|5526.18|5527.08|5526.68|5526.33|5525.93|630
1721401880000|2024-07-19 15:11:20|5526.83|5526.43|5525.83|5525.43|5527.08|5526.68|5525.83|5525.43|610
1721401890000|2024-07-19 15:11:30|5525.58|5525.18|5524.83|5524.43|5525.83|5525.43|5524.83|5524.43|956
1721401900000|2024-07-19 15:11:40|5524.58|5524.18|5524.08|5523.68|5524.58|5524.18|5523.58|5523.18|1559
1721401910000|2024-07-19 15:11:50|5523.83|5523.43|5525.08|5524.68|5525.33|5524.93|5523.83|5523.43|954
1721401920000|2024-07-19 15:12:00|5524.83|5524.43|5525.33|5524.93|5525.83|5525.43|5524.58|5524.18|870
1721401930000|2024-07-19 15:12:10|5525.08|5524.68|5525.08|5524.68|5525.58|5525.18|5524.58|5524.18|585
1721401940000|2024-07-19 15:12:20|5524.83|5524.43|5525.08|5524.68|5525.33|5524.93|5524.83|5524.43|414
1721401950000|2024-07-19 15:12:30|5525.33|5524.93|5523.83|5523.43|5525.58|5525.18|5523.58|5523.18|1051
1721401960000|2024-07-19 15:12:40|5524.08|5523.68|5524.83|5524.43|5525.33|5524.93|5524.08|5523.68|865
1721401970000|2024-07-19 15:12:50|5525.08|5524.68|5523.83|5523.43|5525.08|5524.68|5523.7|5523.3|487
1721401980000|2024-07-19 15:13:00|5523.58|5523.18|5522.83|5522.43|5524.08|5523.68|5522.83|5522.43|986
1721401990000|2024-07-19 15:13:10|5523.08|5522.68|5523.08|5522.68|5523.83|5523.43|5522.58|5522.18|1214
1721402000000|2024-07-19 15:13:20|5523.33|5522.93|5525.08|5524.68|5525.08|5524.68|5522.83|5522.43|888
1721402010000|2024-07-19 15:13:30|5524.58|5524.18|5524.95|5524.55|5525.08|5524.68|5524.58|5524.18|622
1721402020000|2024-07-19 15:13:40|5525.08|5524.68|5524.08|5523.68|5525.58|5525.18|5523.95|5523.55|1071
1721402030000|2024-07-19 15:13:50|5523.83|5523.43|5523.83|5523.43|5524.08|5523.68|5523.58|5523.18|529
1721402040000|2024-07-19 15:14:00|5523.58|5523.18|5523.83|5523.43|5524.33|5523.93|5523.58|5523.18|693
1721402050000|2024-07-19 15:14:10|5523.58|5523.18|5523.08|5522.68|5523.58|5523.18|5522.58|5522.18|858
1721402060000|2024-07-19 15:14:20|5522.83|5522.43|5522.45|5522.05|5522.83|5522.43|5521.58|5521.18|1229
1721402070000|2024-07-19 15:14:30|5522.58|5522.18|5521.83|5521.43|5522.58|5522.18|5521.33|5520.93|1169
1721402080000|2024-07-19 15:14:40|5521.58|5521.18|5521.33|5520.93|5522.2|5521.8|5521.08|5520.68|837
1721402090000|2024-07-19 15:14:50|5521.58|5521.18|5521.58|5521.18|5522.08|5521.68|5521.58|5521.18|633
1721402100000|2024-07-19 15:15:00|5521.83|5521.43|5522.83|5522.43|5523.58|5523.18|5521.83|5521.43|1583
1721402110000|2024-07-19 15:15:10|5522.58|5522.18|5522.58|5522.18|5523.08|5522.68|5522.33|5521.93|643
1721402120000|2024-07-19 15:15:20|5522.33|5521.93|5522.08|5521.68|5523.08|5522.68|5521.83|5521.43|684
1721402130000|2024-07-19 15:15:30|5521.83|5521.43|5522.58|5522.18|5522.83|5522.43|5521.83|5521.43|677
1721402140000|2024-07-19 15:15:40|5522.83|5522.43|5522.33|5521.93|5522.83|5522.43|5522.08|5521.68|384
1721402150000|2024-07-19 15:15:50|5522.08|5521.68|5521.83|5521.43|5522.33|5521.93|5521.83|5521.43|520
1721402160000|2024-07-19 15:16:00|5522.08|5521.68|5521.58|5521.18|5522.83|5522.43|5521.58|5521.18|882
1721402170000|2024-07-19 15:16:10|5522.08|5521.68|5522.58|5522.18|5522.83|5522.43|5521.58|5521.18|501
1721402180000|2024-07-19 15:16:20|5522.83|5522.43|5523.08|5522.68|5523.58|5523.18|5522.83|5522.43|603
1721402190000|2024-07-19 15:16:30|5522.83|5522.43|5525.33|5524.93|5525.33|5524.93|5522.83|5522.43|1163
1721402200000|2024-07-19 15:16:40|5525.58|5525.18|5526.33|5525.93|5527.08|5526.68|5525.33|5524.93|1685
1721402210000|2024-07-19 15:16:50|5526.08|5525.68|5526.33|5525.93|5526.33|5525.93|5525.83|5525.43|958
1721402220000|2024-07-19 15:17:00|5526.83|5526.43|5526.08|5525.68|5526.83|5526.43|5525.33|5524.93|838
1721402230000|2024-07-19 15:17:10|5525.83|5525.43|5526.08|5525.68|5526.33|5525.93|5525.58|5525.18|481
1721402240000|2024-07-19 15:17:20|5525.83|5525.43|5526.08|5525.68|5526.33|5525.93|5525.83|5525.43|300
1721402250000|2024-07-19 15:17:30|5525.83|5525.43|5524.83|5524.43|5525.83|5525.43|5524.83|5524.43|535
1721402260000|2024-07-19 15:17:40|5524.58|5524.18|5523.33|5522.93|5524.58|5524.18|5523.33|5522.93|753
1721402270000|2024-07-19 15:17:50|5523.58|5523.18|5523.08|5522.68|5523.58|5523.18|5522.83|5522.43|751
1721402280000|2024-07-19 15:18:00|5522.95|5522.55|5523.58|5523.18|5524.08|5523.68|5522.95|5522.55|709
1721402290000|2024-07-19 15:18:10|5523.83|5523.43|5522.58|5522.18|5523.83|5523.43|5522.58|5522.18|832
1721402300000|2024-07-19 15:18:20|5522.83|5522.43|5522.33|5521.93|5523.33|5522.93|5522.33|5521.93|634
1721402310000|2024-07-19 15:18:30|5522.08|5521.68|5523.08|5522.68|5523.08|5522.68|5522.08|5521.68|501
1721402320000|2024-07-19 15:18:40|5522.83|5522.43|5524.33|5523.93|5524.33|5523.93|5522.83|5522.43|855
1721402330000|2024-07-19 15:18:50|5524.08|5523.68|5524.33|5523.93|5524.58|5524.18|5524.08|5523.68|686
1721402340000|2024-07-19 15:19:00|5524.2|5523.8|5525.58|5525.18|5525.58|5525.18|5524.2|5523.8|880
1721402350000|2024-07-19 15:19:10|5525.83|5525.43|5525.58|5525.18|5526.08|5525.68|5525.08|5524.68|879
1721402360000|2024-07-19 15:19:20|5525.7|5525.3|5526.08|5525.68|5526.33|5525.93|5525.58|5525.18|525
1721402370000|2024-07-19 15:19:30|5526.2|5525.8|5525.58|5525.18|5526.58|5526.18|5525.33|5524.93|515
1721402380000|2024-07-19 15:19:40|5525.7|5525.3|5525.83|5525.43|5526.58|5526.18|5525.7|5525.3|330
1721402390000|2024-07-19 15:19:50|5526.08|5525.68|5525.33|5524.93|5526.08|5525.68|5525.33|5524.93|426
1721402400000|2024-07-19 15:20:00|5525.58|5525.18|5526.58|5526.18|5526.7|5526.3|5525.33|5524.93|632
1721402410000|2024-07-19 15:20:10|5526.33|5525.93|5526.83|5526.43|5526.83|5526.43|5526.08|5525.68|547
1721402420000|2024-07-19 15:20:20|5526.58|5526.18|5527.33|5526.93|5527.33|5526.93|5525.83|5525.43|1210
1721402430000|2024-07-19 15:20:30|5527.08|5526.68|5528.33|5527.93|5528.33|5527.93|5527.08|5526.68|1089
1721402440000|2024-07-19 15:20:40|5528.58|5528.18|5527.33|5526.93|5528.58|5528.18|5527.33|5526.93|766
1721402450000|2024-07-19 15:20:50|5527.58|5527.18|5528.08|5527.68|5528.08|5527.68|5527.2|5526.8|460
1721402460000|2024-07-19 15:21:00|5528.33|5527.93|5529.08|5528.68|5530.33|5529.93|5528.33|5527.93|1140
1721402470000|2024-07-19 15:21:10|5528.83|5528.43|5529.83|5529.43|5530.08|5529.68|5528.83|5528.43|718
1721402480000|2024-07-19 15:21:20|5529.58|5529.18|5530.58|5530.18|5530.58|5530.18|5529.08|5528.68|1586
1721402490000|2024-07-19 15:21:30|5530.33|5529.93|5530.83|5530.43|5531.08|5530.68|5529.95|5529.55|1187
1721402500000|2024-07-19 15:21:40|5530.58|5530.18|5529.58|5529.18|5530.58|5530.18|5529.58|5529.18|749
1721402510000|2024-07-19 15:21:50|5529.33|5528.93|5529.08|5528.68|5529.58|5529.18|5528.83|5528.43|485
1721402520000|2024-07-19 15:22:00|5529.2|5528.8|5529.83|5529.43|5530.83|5530.43|5529.2|5528.8|465
1721402530000|2024-07-19 15:22:10|5530.08|5529.68|5530.08|5529.68|5530.33|5529.93|5529.83|5529.43|335
1721402540000|2024-07-19 15:22:20|5530.58|5530.18|5531.08|5530.68|5531.58|5531.18|5530.33|5529.93|562
1721402550000|2024-07-19 15:22:30|5531.33|5530.93|5530.33|5529.93|5531.58|5531.18|5530.33|5529.93|823
1721402560000|2024-07-19 15:22:40|5530.08|5529.68|5529.7|5529.3|5530.58|5530.18|5529.58|5529.18|557
1721402570000|2024-07-19 15:22:50|5529.58|5529.18|5528.33|5527.93|5529.58|5529.18|5528.33|5527.93|754
1721402580000|2024-07-19 15:23:00|5528.2|5527.8|5526.83|5526.43|5528.2|5527.8|5526.58|5526.18|1048
1721402590000|2024-07-19 15:23:10|5526.58|5526.18|5526.33|5525.93|5527.33|5526.93|5526.08|5525.68|640
1721402600000|2024-07-19 15:23:20|5526.2|5525.8|5525.83|5525.43|5526.33|5525.93|5525.08|5524.68|623
1721402610000|2024-07-19 15:23:30|5526.08|5525.68|5525.83|5525.43|5526.08|5525.68|5525.33|5524.93|525
1721402620000|2024-07-19 15:23:40|5526.08|5525.68|5525.83|5525.43|5526.33|5525.93|5525.2|5524.8|997
1721402630000|2024-07-19 15:23:50|5525.7|5525.3|5525.08|5524.68|5525.83|5525.43|5524.83|5524.43|537
1721402640000|2024-07-19 15:24:00|5525.33|5524.93|5525.33|5524.93|5526.33|5525.93|5525.33|5524.93|599
1721402650000|2024-07-19 15:24:10|5525.58|5525.18|5525.08|5524.68|5525.58|5525.18|5524.58|5524.18|575
1721402660000|2024-07-19 15:24:20|5524.83|5524.43|5525.33|5524.93|5525.7|5525.3|5524.83|5524.43|434
1721402670000|2024-07-19 15:24:30|5525.58|5525.18|5526.33|5525.93|5526.58|5526.18|5525.33|5524.93|581
1721402680000|2024-07-19 15:24:40|5526.58|5526.18|5525.33|5524.93|5526.58|5526.18|5525.33|5524.93|827
1721402690000|2024-07-19 15:24:50|5525.08|5524.68|5525.58|5525.18|5525.58|5525.18|5525.08|5524.68|220
1721402700000|2024-07-19 15:25:00|5525.83|5525.43|5525.58|5525.18|5525.83|5525.43|5524.83|5524.43|917
1721402710000|2024-07-19 15:25:10|5525.83|5525.43|5524.83|5524.43|5525.83|5525.43|5524.83|5524.43|380
1721402720000|2024-07-19 15:25:20|5524.95|5524.55|5523.83|5523.43|5524.95|5524.55|5523.83|5523.43|765
1721402730000|2024-07-19 15:25:30|5523.58|5523.18|5524.08|5523.68|5524.58|5524.18|5523.58|5523.18|686
1721402740000|2024-07-19 15:25:40|5523.83|5523.43|5524.83|5524.43|5525.2|5524.8|5523.83|5523.43|515
1721402750000|2024-07-19 15:25:50|5524.7|5524.3|5524.83|5524.43|5525.08|5524.68|5524.58|5524.18|285
1721402760000|2024-07-19 15:26:00|5524.58|5524.18|5524.58|5524.18|5524.83|5524.43|5524.08|5523.68|522
1721402770000|2024-07-19 15:26:10|5524.33|5523.93|5524.08|5523.68|5524.58|5524.18|5523.83|5523.43|484
1721402780000|2024-07-19 15:26:20|5523.83|5523.43|5523.58|5523.18|5524.08|5523.68|5523.08|5522.68|751
1721402790000|2024-07-19 15:26:30|5523.33|5522.93|5524.83|5524.43|5524.83|5524.43|5523.33|5522.93|740
1721402800000|2024-07-19 15:26:40|5524.58|5524.18|5523.58|5523.18|5524.58|5524.18|5523.58|5523.18|410
1721402810000|2024-07-19 15:26:50|5523.45|5523.05|5522.58|5522.18|5523.58|5523.18|5522.58|5522.18|633
1721402820000|2024-07-19 15:27:00|5522.83|5522.43|5523.58|5523.18|5523.83|5523.43|5522.83|5522.43|638
1721402830000|2024-07-19 15:27:10|5523.33|5522.93|5523.83|5523.43|5523.83|5523.43|5523.08|5522.68|360
1721402840000|2024-07-19 15:27:20|5523.58|5523.18|5523.83|5523.43|5524.08|5523.68|5523.33|5522.93|409
1721402850000|2024-07-19 15:27:30|5523.58|5523.18|5522.83|5522.43|5523.58|5523.18|5522.83|5522.43|453
1721402860000|2024-07-19 15:27:40|5523.08|5522.68|5521.33|5520.93|5523.33|5522.93|5521.33|5520.93|1519
1721402870000|2024-07-19 15:27:50|5521.58|5521.18|5521.08|5520.68|5521.58|5521.18|5521.08|5520.68|986
1721402880000|2024-07-19 15:28:00|5520.58|5520.18|5519.33|5518.93|5520.83|5520.43|5519.33|5518.93|1982
1721402890000|2024-07-19 15:28:10|5519.58|5519.18|5518.2|5517.8|5519.58|5519.18|5518.08|5517.68|1826
1721402900000|2024-07-19 15:28:20|5518.08|5517.68|5517.33|5516.93|5518.33|5517.93|5517.33|5516.93|1361
1721402910000|2024-07-19 15:28:30|5517.58|5517.18|5517.83|5517.43|5518.58|5518.18|5517.58|5517.18|998
1721402920000|2024-07-19 15:28:40|5517.58|5517.18|5517.58|5517.18|5518.08|5517.68|5517.58|5517.18|736
1721402930000|2024-07-19 15:28:50|5517.33|5516.93|5517.58|5517.18|5517.83|5517.43|5516.83|5516.43|996
1721402940000|2024-07-19 15:29:00|5517.33|5516.93|5517.33|5516.93|5517.83|5517.43|5517.08|5516.68|900
1721402950000|2024-07-19 15:29:10|5517.08|5516.68|5514.33|5513.93|5517.08|5516.68|5514.08|5513.68|2430
1721402960000|2024-07-19 15:29:20|5514.58|5514.18|5514.58|5514.18|5514.58|5514.18|5514.08|5513.68|937
1721402970000|2024-07-19 15:29:30|5514.33|5513.93|5514.83|5514.43|5515.08|5514.68|5514.33|5513.93|942
1721402980000|2024-07-19 15:29:40|5514.58|5514.18|5515.08|5514.68|5515.33|5514.93|5514.33|5513.93|713
1721402990000|2024-07-19 15:29:50|5514.83|5514.43|5514.33|5513.93|5514.83|5514.43|5513.83|5513.43|803
1721403000000|2024-07-19 15:30:00|5514.45|5514.05|5515.58|5515.18|5516.08|5515.68|5514.33|5513.93|1436
1721403010000|2024-07-19 15:30:10|5515.83|5515.43|5514.58|5514.18|5515.83|5515.43|5514.33|5513.93|893
1721403020000|2024-07-19 15:30:20|5514.83|5514.43|5514.08|5513.68|5515.08|5514.68|5513.83|5513.43|953
1721403030000|2024-07-19 15:30:30|5514.33|5513.93|5514.08|5513.68|5514.58|5514.18|5513.83|5513.43|800
1721403040000|2024-07-19 15:30:40|5514.33|5513.93|5514.83|5514.43|5514.83|5514.43|5514.08|5513.68|758
1721403050000|2024-07-19 15:30:50|5514.58|5514.18|5512.33|5511.93|5514.58|5514.18|5512.08|5511.68|1282
1721403060000|2024-07-19 15:31:00|5513.08|5512.68|5512.58|5512.18|5513.33|5512.93|5512.33|5511.93|1033
1721403070000|2024-07-19 15:31:10|5512.7|5512.3|5512.08|5511.68|5512.83|5512.43|5511.83|5511.43|807
1721403080000|2024-07-19 15:31:20|5511.83|5511.43|5512.08|5511.68|5513.33|5512.93|5511.83|5511.43|896
1721403090000|2024-07-19 15:31:30|5512.2|5511.8|5512.33|5511.93|5512.58|5512.18|5512.08|5511.68|439
1721403100000|2024-07-19 15:31:40|5512.08|5511.68|5513.83|5513.43|5513.83|5513.43|5512.08|5511.68|3767
1721403110000|2024-07-19 15:31:50|5513.58|5513.18|5512.33|5511.93|5513.7|5513.3|5512.33|5511.93|941
1721403120000|2024-07-19 15:32:00|5511.83|5511.43|5511.08|5510.68|5512.08|5511.68|5510.2|5509.8|2015
1721403130000|2024-07-19 15:32:10|5510.83|5510.43|5511.83|5511.43|5511.83|5511.43|5509.83|5509.43|1284
1721403140000|2024-07-19 15:32:20|5512.08|5511.68|5511.33|5510.93|5512.08|5511.68|5510.58|5510.18|727
1721403150000|2024-07-19 15:32:30|5511.58|5511.18|5511.83|5511.43|5511.83|5511.43|5511.33|5510.93|471
1721403160000|2024-07-19 15:32:40|5511.58|5511.18|5511.83|5511.43|5512.08|5511.68|5511.33|5510.93|732
1721403170000|2024-07-19 15:32:50|5511.58|5511.18|5510.58|5510.18|5511.58|5511.18|5510.33|5509.93|832
1721403180000|2024-07-19 15:33:00|5510.33|5509.93|5510.83|5510.43|5511.33|5510.93|5510.08|5509.68|1189
1721403190000|2024-07-19 15:33:10|5510.7|5510.3|5512.08|5511.68|5512.58|5512.18|5510.08|5509.68|912
1721403200000|2024-07-19 15:33:20|5511.83|5511.43|5512.08|5511.68|5512.08|5511.68|5511.08|5510.68|608
1721403210000|2024-07-19 15:33:30|5511.83|5511.43|5512.83|5512.43|5513.08|5512.68|5511.83|5511.43|625
1721403220000|2024-07-19 15:33:40|5513.08|5512.68|5513.95|5513.55|5514.33|5513.93|5512.83|5512.43|1593
1721403230000|2024-07-19 15:33:50|5514.08|5513.68|5512.7|5512.3|5514.08|5513.68|5512.7|5512.3|882
1721403240000|2024-07-19 15:34:00|5512.58|5512.18|5512.08|5511.68|5513.08|5512.68|5512.08|5511.68|811
1721403250000|2024-07-19 15:34:10|5511.83|5511.43|5513.33|5512.93|5513.58|5513.18|5511.83|5511.43|998
1721403260000|2024-07-19 15:34:20|5513.58|5513.18|5513.08|5512.68|5513.58|5513.18|5512.33|5511.93|652
1721403270000|2024-07-19 15:34:30|5512.95|5512.55|5513.08|5512.68|5513.58|5513.18|5512.83|5512.43|311
1721403280000|2024-07-19 15:34:40|5513.2|5512.8|5513.33|5512.93|5514.08|5513.68|5512.83|5512.43|928
1721403290000|2024-07-19 15:34:50|5513.08|5512.68|5513.58|5513.18|5513.58|5513.18|5513.08|5512.68|526
1721403300000|2024-07-19 15:35:00|5513.33|5512.93|5514.83|5514.43|5514.83|5514.43|5513.08|5512.68|1141
1721403310000|2024-07-19 15:35:10|5514.58|5514.18|5514.33|5513.93|5514.83|5514.43|5513.33|5512.93|1181
1721403320000|2024-07-19 15:35:20|5514.58|5514.18|5513.58|5513.18|5514.83|5514.43|5513.58|5513.18|706
1721403330000|2024-07-19 15:35:30|5513.83|5513.43|5512.08|5511.68|5514.08|5513.68|5512.08|5511.68|1073
1721403340000|2024-07-19 15:35:40|5511.83|5511.43|5513.08|5512.68|5513.33|5512.93|5511.83|5511.43|705
1721403350000|2024-07-19 15:35:50|5512.83|5512.43|5512.33|5511.93|5513.08|5512.68|5512.33|5511.93|283
1721403360000|2024-07-19 15:36:00|5512.45|5512.05|5513.33|5512.93|5513.33|5512.93|5512.33|5511.93|441
1721403370000|2024-07-19 15:36:10|5513.08|5512.68|5513.08|5512.68|5513.83|5513.43|5512.95|5512.55|516
1721403380000|2024-07-19 15:36:20|5512.83|5512.43|5512.58|5512.18|5512.83|5512.43|5512.08|5511.68|611
1721403390000|2024-07-19 15:36:30|5512.33|5511.93|5512.33|5511.93|5512.58|5512.18|5512.33|5511.93|244
1721403400000|2024-07-19 15:36:40|5511.83|5511.43|5511.83|5511.43|5512.33|5511.93|5511.83|5511.43|573
1721403410000|2024-07-19 15:36:50|5511.58|5511.18|5511.83|5511.43|5512.08|5511.68|5511.58|5511.18|441
1721403420000|2024-07-19 15:37:00|5511.95|5511.55|5511.83|5511.43|5512.33|5511.93|5511.08|5510.68|785
1721403430000|2024-07-19 15:37:10|5511.58|5511.18|5511.58|5511.18|5512.08|5511.68|5511.08|5510.68|696
1721403440000|2024-07-19 15:37:20|5511.33|5510.93|5512.08|5511.68|5512.58|5512.18|5511.33|5510.93|997
1721403450000|2024-07-19 15:37:30|5511.83|5511.43|5511.83|5511.43|5512.33|5511.93|5511.83|5511.43|385
1721403460000|2024-07-19 15:37:40|5511.7|5511.3|5511.58|5511.18|5511.83|5511.43|5511.08|5510.68|672
1721403470000|2024-07-19 15:37:50|5511.45|5511.05|5511.08|5510.68|5511.45|5511.05|5510.83|5510.43|843
1721403480000|2024-07-19 15:38:00|5511.33|5510.93|5511.58|5511.18|5512.08|5511.68|5511.08|5510.68|692
1721403490000|2024-07-19 15:38:10|5511.08|5510.68|5512.08|5511.68|5512.33|5511.93|5511.08|5510.68|742
1721403500000|2024-07-19 15:38:20|5511.83|5511.43|5512.08|5511.68|5512.33|5511.93|5511.83|5511.43|488
1721403510000|2024-07-19 15:38:30|5511.83|5511.43|5511.83|5511.43|5512.33|5511.93|5511.58|5511.18|505
1721403520000|2024-07-19 15:38:40|5511.58|5511.18|5511.08|5510.68|5511.83|5511.43|5511.08|5510.68|501
1721403530000|2024-07-19 15:38:50|5510.83|5510.43|5511.08|5510.68|5511.33|5510.93|5510.33|5509.93|865
1721403540000|2024-07-19 15:39:00|5510.83|5510.43|5510.58|5510.18|5511.08|5510.68|5510.58|5510.18|619
1721403550000|2024-07-19 15:39:10|5510.33|5509.93|5511.08|5510.68|5511.08|5510.68|5510.08|5509.68|1199
1721403560000|2024-07-19 15:39:20|5510.83|5510.43|5510.95|5510.55|5511.08|5510.68|5510.08|5509.68|803
1721403570000|2024-07-19 15:39:30|5510.83|5510.43|5511.83|5511.43|5511.83|5511.43|5510.58|5510.18|695
1721403580000|2024-07-19 15:39:40|5511.58|5511.18|5510.58|5510.18|5511.58|5511.18|5510.33|5509.93|712
1721403590000|2024-07-19 15:39:50|5510.33|5509.93|5511.08|5510.68|5511.08|5510.68|5510.33|5509.93|498
1721403600000|2024-07-19 15:40:00|5510.83|5510.43|5511.58|5511.18|5512.08|5511.68|5510.83|5510.43|975
1721403610000|2024-07-19 15:40:10|5511.33|5510.93|5513.08|5512.68|5513.08|5512.68|5511.08|5510.68|915
1721403620000|2024-07-19 15:40:20|5512.83|5512.43|5512.83|5512.43|5513.33|5512.93|5512.08|5511.68|817
1721403630000|2024-07-19 15:40:30|5513.08|5512.68|5513.58|5513.18|5513.58|5513.18|5513.08|5512.68|627
1721403640000|2024-07-19 15:40:40|5513.45|5513.05|5513.08|5512.68|5513.58|5513.18|5512.83|5512.43|867
1721403650000|2024-07-19 15:40:50|5513.33|5512.93|5513.33|5512.93|5513.58|5513.18|5512.95|5512.55|709
1721403660000|2024-07-19 15:41:00|5513.58|5513.18|5513.08|5512.68|5513.83|5513.43|5512.83|5512.43|902
1721403670000|2024-07-19 15:41:10|5512.83|5512.43|5514.08|5513.68|5514.08|5513.68|5512.83|5512.43|967
1721403680000|2024-07-19 15:41:20|5513.83|5513.43|5514.08|5513.68|5514.33|5513.93|5513.83|5513.43|569
1721403690000|2024-07-19 15:41:30|5513.83|5513.43|5513.58|5513.18|5514.33|5513.93|5513.58|5513.18|699
1721403700000|2024-07-19 15:41:40|5513.33|5512.93|5513.83|5513.43|5513.83|5513.43|5513.33|5512.93|513
1721403710000|2024-07-19 15:41:50|5514.08|5513.68|5513.83|5513.43|5514.33|5513.93|5513.58|5513.18|591
1721403720000|2024-07-19 15:42:00|5513.58|5513.18|5514.33|5513.93|5514.33|5513.93|5513.08|5512.68|786
1721403730000|2024-07-19 15:42:10|5514.08|5513.68|5513.33|5512.93|5514.08|5513.68|5513.33|5512.93|639
1721403740000|2024-07-19 15:42:20|5513.08|5512.68|5512.95|5512.55|5513.58|5513.18|5512.83|5512.43|742
1721403750000|2024-07-19 15:42:30|5513.08|5512.68|5511.08|5510.68|5513.08|5512.68|5510.83|5510.43|1202
1721403760000|2024-07-19 15:42:40|5511.33|5510.93|5511.33|5510.93|5511.83|5511.43|5511.08|5510.68|867
1721403770000|2024-07-19 15:42:50|5511.08|5510.68|5510.33|5509.93|5511.33|5510.93|5510.33|5509.93|655
1721403780000|2024-07-19 15:43:00|5510.58|5510.18|5510.33|5509.93|5511.33|5510.93|5510.33|5509.93|948
1721403790000|2024-07-19 15:43:10|5510.08|5509.68|5510.33|5509.93|5511.08|5510.68|5510.08|5509.68|681
1721403800000|2024-07-19 15:43:20|5510.58|5510.18|5510.33|5509.93|5511.08|5510.68|5510.08|5509.68|695
1721403810000|2024-07-19 15:43:30|5510.08|5509.68|5511.58|5511.18|5511.58|5511.18|5510.08|5509.68|1246
1721403820000|2024-07-19 15:43:40|5511.83|5511.43|5511.58|5511.18|5512.33|5511.93|5511.33|5510.93|937
1721403830000|2024-07-19 15:43:50|5511.83|5511.43|5511.33|5510.93|5512.08|5511.68|5511.08|5510.68|471
1721403840000|2024-07-19 15:44:00|5511.58|5511.18|5510.83|5510.43|5511.58|5511.18|5510.83|5510.43|565
1721403850000|2024-07-19 15:44:10|5511.08|5510.68|5510.58|5510.18|5511.08|5510.68|5510.33|5509.93|756
1721403860000|2024-07-19 15:44:20|5510.83|5510.43|5510.58|5510.18|5511.08|5510.68|5510.33|5509.93|428
1721403870000|2024-07-19 15:44:30|5510.83|5510.43|5510.83|5510.43|5510.95|5510.55|5510.33|5509.93|353
1721403880000|2024-07-19 15:44:40|5511.08|5510.68|5511.33|5510.93|5511.58|5511.18|5510.83|5510.43|487
1721403890000|2024-07-19 15:44:50|5511.58|5511.18|5511.58|5511.18|5512.08|5511.68|5511.58|5511.18|409
1721403900000|2024-07-19 15:45:00|5511.33|5510.93|5511.58|5511.18|5512.08|5511.68|5511.33|5510.93|543
1721403910000|2024-07-19 15:45:10|5511.33|5510.93|5511.58|5511.18|5512.08|5511.68|5511.33|5510.93|515
1721403920000|2024-07-19 15:45:20|5511.83|5511.43|5511.83|5511.43|5512.33|5511.93|5511.58|5511.18|301
1721403930000|2024-07-19 15:45:30|5512.08|5511.68|5512.83|5512.43|5513.08|5512.68|5511.95|5511.55|690
1721403940000|2024-07-19 15:45:40|5513.08|5512.68|5512.33|5511.93|5513.33|5512.93|5512.33|5511.93|556
1721403950000|2024-07-19 15:45:50|5512.08|5511.68|5511.58|5511.18|5512.33|5511.93|5511.33|5510.93|549
1721403960000|2024-07-19 15:46:00|5511.33|5510.93|5511.33|5510.93|5511.83|5511.43|5510.83|5510.43|644
1721403970000|2024-07-19 15:46:10|5511.08|5510.68|5511.33|5510.93|5511.83|5511.43|5510.83|5510.43|348
1721403980000|2024-07-19 15:46:20|5511.58|5511.18|5512.08|5511.68|5512.08|5511.68|5511.33|5510.93|303
1721403990000|2024-07-19 15:46:30|5511.83|5511.43|5512.33|5511.93|5512.83|5512.43|5511.83|5511.43|397
1721404000000|2024-07-19 15:46:40|5512.08|5511.68|5512.08|5511.68|5512.33|5511.93|5511.58|5511.18|445
1721404010000|2024-07-19 15:46:50|5512.33|5511.93|5512.08|5511.68|5512.58|5512.18|5512.08|5511.68|151
1721404020000|2024-07-19 15:47:00|5512.33|5511.93|5513.33|5512.93|5513.58|5513.18|5512.08|5511.68|523
1721404030000|2024-07-19 15:47:10|5513.58|5513.18|5512.83|5512.43|5513.58|5513.18|5512.33|5511.93|509
1721404040000|2024-07-19 15:47:20|5512.7|5512.3|5512.08|5511.68|5512.83|5512.43|5512.08|5511.68|369
1721404050000|2024-07-19 15:47:30|5512.33|5511.93|5512.08|5511.68|5512.33|5511.93|5512.08|5511.68|432
1721404060000|2024-07-19 15:47:40|5512.33|5511.93|5513.08|5512.68|5513.33|5512.93|5512.08|5511.68|837
1721404070000|2024-07-19 15:47:50|5513.33|5512.93|5513.83|5513.43|5513.83|5513.43|5513.33|5512.93|479
1721404080000|2024-07-19 15:48:00|5513.7|5513.3|5515.83|5515.43|5516.08|5515.68|5513.7|5513.3|1757
1721404090000|2024-07-19 15:48:10|5515.58|5515.18|5516.33|5515.93|5516.58|5516.18|5515.58|5515.18|711
1721404100000|2024-07-19 15:48:20|5516.2|5515.8|5516.08|5515.68|5516.33|5515.93|5515.83|5515.43|721
1721404110000|2024-07-19 15:48:30|5515.83|5515.43|5516.08|5515.68|5516.08|5515.68|5515.83|5515.43|358
1721404120000|2024-07-19 15:48:40|5515.83|5515.43|5516.08|5515.68|5516.08|5515.68|5515.83|5515.43|315
1721404130000|2024-07-19 15:48:50|5515.83|5515.43|5516.58|5516.18|5516.58|5516.18|5515.83|5515.43|622
1721404140000|2024-07-19 15:49:00|5517.08|5516.68|5517.33|5516.93|5517.33|5516.93|5516.33|5515.93|689
1721404150000|2024-07-19 15:49:10|5517.58|5517.18|5517.58|5517.18|5517.83|5517.43|5516.83|5516.43|711
1721404160000|2024-07-19 15:49:20|5517.83|5517.43|5518.33|5517.93|5518.58|5518.18|5517.58|5517.18|858
1721404170000|2024-07-19 15:49:30|5518.58|5518.18|5518.58|5518.18|5518.83|5518.43|5518.33|5517.93|547
1721404180000|2024-07-19 15:49:40|5518.33|5517.93|5516.83|5516.43|5518.33|5517.93|5516.58|5516.18|862
1721404190000|2024-07-19 15:49:50|5516.95|5516.55|5517.83|5517.43|5517.83|5517.43|5516.95|5516.55|361
1721404200000|2024-07-19 15:50:00|5518.08|5517.68|5517.83|5517.43|5518.33|5517.93|5517.33|5516.93|748
1721404210000|2024-07-19 15:50:10|5517.7|5517.3|5517.33|5516.93|5517.83|5517.43|5517.33|5516.93|662
1721404220000|2024-07-19 15:50:20|5517.08|5516.68|5516.58|5516.18|5517.33|5516.93|5516.33|5515.93|792
1721404230000|2024-07-19 15:50:30|5516.33|5515.93|5516.33|5515.93|5516.58|5516.18|5516.33|5515.93|325
1721404240000|2024-07-19 15:50:40|5516.58|5516.18|5517.83|5517.43|5517.83|5517.43|5516.58|5516.18|529
1721404250000|2024-07-19 15:50:50|5517.58|5517.18|5516.83|5516.43|5517.58|5517.18|5516.83|5516.43|382
1721404260000|2024-07-19 15:51:00|5517.08|5516.68|5516.58|5516.18|5517.08|5516.68|5516.33|5515.93|440
1721404270000|2024-07-19 15:51:10|5516.83|5516.43|5516.83|5516.43|5516.83|5516.43|5516.33|5515.93|380
1721404280000|2024-07-19 15:51:20|5517.08|5516.68|5517.83|5517.43|5517.83|5517.43|5516.83|5516.43|485
1721404290000|2024-07-19 15:51:30|5517.7|5517.3|5517.33|5516.93|5517.7|5517.3|5516.83|5516.43|558
1721404300000|2024-07-19 15:51:40|5517.58|5517.18|5518.58|5518.18|5518.83|5518.43|5517.58|5517.18|704
1721404310000|2024-07-19 15:51:50|5518.7|5518.3|5518.58|5518.18|5519.33|5518.93|5518.33|5517.93|2200
1721404320000|2024-07-19 15:52:00|5518.33|5517.93|5518.58|5518.18|5518.58|5518.18|5518.33|5517.93|438
1721404330000|2024-07-19 15:52:10|5518.33|5517.93|5518.08|5517.68|5518.33|5517.93|5518.08|5517.68|320
1721404340000|2024-07-19 15:52:20|5518.33|5517.93|5518.45|5518.05|5518.7|5518.3|5518.08|5517.68|645
1721404350000|2024-07-19 15:52:30|5518.58|5518.18|5518.33|5517.93|5518.58|5518.18|5518.33|5517.93|311
1721404360000|2024-07-19 15:52:40|5518.58|5518.18|5518.83|5518.43|5518.83|5518.43|5518.58|5518.18|271
1721404370000|2024-07-19 15:52:50|5518.58|5518.18|5517.83|5517.43|5518.58|5518.18|5517.83|5517.43|438
1721404380000|2024-07-19 15:53:00|5517.7|5517.3|5517.33|5516.93|5518.08|5517.68|5517.33|5516.93|788
1721404390000|2024-07-19 15:53:10|5517.08|5516.68|5517.08|5516.68|5517.08|5516.68|5516.83|5516.43|696
1721404400000|2024-07-19 15:53:20|5516.95|5516.55|5516.33|5515.93|5517.08|5516.68|5516.2|5515.8|750
1721404410000|2024-07-19 15:53:30|5516.08|5515.68|5517.08|5516.68|5517.08|5516.68|5515.83|5515.43|1158
1721404420000|2024-07-19 15:53:40|5516.83|5516.43|5516.83|5516.43|5517.08|5516.68|5516.83|5516.43|257
1721404430000|2024-07-19 15:53:50|5517.08|5516.68|5517.83|5517.43|5518.08|5517.68|5517.08|5516.68|360
1721404440000|2024-07-19 15:54:00|5517.33|5516.93|5518.83|5518.43|5518.83|5518.43|5517.33|5516.93|686
1721404450000|2024-07-19 15:54:10|5519.08|5518.68|5519.08|5518.68|5519.33|5518.93|5518.58|5518.18|691
1721404460000|2024-07-19 15:54:20|5519.2|5518.8|5519.2|5518.8|5519.33|5518.93|5519.08|5518.68|349
1721404470000|2024-07-19 15:54:30|5519.08|5518.68|5519.33|5518.93|5519.33|5518.93|5519.08|5518.68|1592
1721404480000|2024-07-19 15:54:40|5519.08|5518.68|5519.08|5518.68|5519.08|5518.68|5519.08|5518.68|459
1721404490000|2024-07-19 15:54:50|5518.83|5518.43|5519.33|5518.93|5519.33|5518.93|5518.83|5518.43|309
1721404500000|2024-07-19 15:55:00|5519.08|5518.68|5519.08|5518.68|5519.08|5518.68|5518.58|5518.18|628
1721404510000|2024-07-19 15:55:10|5518.83|5518.43|5519.08|5518.68|5519.08|5518.68|5518.83|5518.43|525
1721404520000|2024-07-19 15:55:20|5518.83|5518.43|5518.83|5518.43|5519.08|5518.68|5518.33|5517.93|553
1721404530000|2024-07-19 15:55:30|5519.08|5518.68|5518.58|5518.18|5519.08|5518.68|5518.58|5518.18|324
1721404540000|2024-07-19 15:55:40|5518.83|5518.43|5518.83|5518.43|5519.08|5518.68|5518.58|5518.18|423
1721404550000|2024-07-19 15:55:50|5518.58|5518.18|5518.08|5517.68|5518.58|5518.18|5518.08|5517.68|234
1721404560000|2024-07-19 15:56:00|5517.83|5517.43|5518.33|5517.93|5518.33|5517.93|5517.08|5516.68|809
1721404570000|2024-07-19 15:56:10|5518.58|5518.18|5517.58|5517.18|5518.58|5518.18|5517.58|5517.18|284
1721404580000|2024-07-19 15:56:20|5517.33|5516.93|5518.08|5517.68|5518.08|5517.68|5517.33|5516.93|380
1721404590000|2024-07-19 15:56:30|5518.33|5517.93|5518.83|5518.43|5519.08|5518.68|5518.08|5517.68|453
1721404600000|2024-07-19 15:56:40|5519.08|5518.68|5521.33|5520.93|5521.33|5520.93|5518.83|5518.43|3107
1721404610000|2024-07-19 15:56:50|5521.58|5521.18|5523.08|5522.68|5523.58|5523.18|5521.58|5521.18|1697
1721404620000|2024-07-19 15:57:00|5522.83|5522.43|5522.33|5521.93|5523.08|5522.68|5522.08|5521.68|1249
1721404630000|2024-07-19 15:57:10|5522.08|5521.68|5521.83|5521.43|5522.08|5521.68|5521.58|5521.18|580
1721404640000|2024-07-19 15:57:20|5522.08|5521.68|5522.58|5522.18|5522.58|5522.18|5521.83|5521.43|510
1721404650000|2024-07-19 15:57:30|5522.33|5521.93|5522.08|5521.68|5522.58|5522.18|5522.08|5521.68|376
1721404660000|2024-07-19 15:57:40|5521.83|5521.43|5522.08|5521.68|5522.58|5522.18|5521.83|5521.43|515
1721404670000|2024-07-19 15:57:50|5521.83|5521.43|5521.58|5521.18|5522.08|5521.68|5521.33|5520.93|406
1721404680000|2024-07-19 15:58:00|5521.83|5521.43|5522.83|5522.43|5523.33|5522.93|5521.83|5521.43|879
1721404690000|2024-07-19 15:58:10|5523.08|5522.68|5523.08|5522.68|5523.58|5523.18|5523.08|5522.68|357
1721404700000|2024-07-19 15:58:20|5523.33|5522.93|5526.08|5525.68|5526.33|5525.93|5523.08|5522.68|2556
1721404710000|2024-07-19 15:58:30|5525.83|5525.43|5526.08|5525.68|5526.08|5525.68|5525.33|5524.93|769
1721404720000|2024-07-19 15:58:40|5525.83|5525.43|5526.45|5526.05|5526.58|5526.18|5525.58|5525.18|1041
1721404730000|2024-07-19 15:58:50|5526.58|5526.18|5526.08|5525.68|5526.58|5526.18|5525.83|5525.43|794
1721404740000|2024-07-19 15:59:00|5526.2|5525.8|5526.08|5525.68|5526.58|5526.18|5526.08|5525.68|778
1721404750000|2024-07-19 15:59:10|5526.33|5525.93|5526.33|5525.93|5526.58|5526.18|5525.58|5525.18|560
1721404760000|2024-07-19 15:59:20|5526.08|5525.68|5526.08|5525.68|5526.08|5525.68|5525.83|5525.43|273
1721404770000|2024-07-19 15:59:30|5526.33|5525.93|5525.95|5525.55|5526.33|5525.93|5525.58|5525.18|511
1721404780000|2024-07-19 15:59:40|5526.08|5525.68|5526.83|5526.43|5526.83|5526.43|5525.7|5525.3|669
1721404790000|2024-07-19 15:59:50|5527.08|5526.68|5528.58|5528.18|5528.58|5528.18|5527.08|5526.68|947
1721404800000|2024-07-19 16:00:00|5527.58|5527.18|5527.45|5527.05|5528.33|5527.93|5527.08|5526.68|1565
1721404810000|2024-07-19 16:00:10|5527.58|5527.18|5528.83|5528.43|5528.83|5528.43|5527.33|5526.93|1211
1721404820000|2024-07-19 16:00:20|5528.58|5528.18|5528.33|5527.93|5528.83|5528.43|5527.83|5527.43|1037
1721404830000|2024-07-19 16:00:30|5528.08|5527.68|5527.08|5526.68|5528.58|5528.18|5527.08|5526.68|761
1721404840000|2024-07-19 16:00:40|5527.2|5526.8|5526.83|5526.43|5527.33|5526.93|5526.83|5526.43|794
1721404850000|2024-07-19 16:00:50|5527.08|5526.68|5526.83|5526.43|5527.08|5526.68|5526.83|5526.43|510
1721404860000|2024-07-19 16:01:00|5527.08|5526.68|5528.58|5528.18|5528.58|5528.18|5526.83|5526.43|1107
1721404870000|2024-07-19 16:01:10|5528.83|5528.43|5530.83|5530.43|5530.83|5530.43|5528.83|5528.43|2026
1721404880000|2024-07-19 16:01:20|5531.08|5530.68|5530.58|5530.18|5531.08|5530.68|5529.83|5529.43|995
1721404890000|2024-07-19 16:01:30|5530.33|5529.93|5529.83|5529.43|5530.58|5530.18|5529.83|5529.43|667
1721404900000|2024-07-19 16:01:40|5529.95|5529.55|5529.33|5528.93|5530.08|5529.68|5529.08|5528.68|486
1721404910000|2024-07-19 16:01:50|5529.58|5529.18|5530.08|5529.68|5530.08|5529.68|5529.33|5528.93|659
1721404920000|2024-07-19 16:02:00|5530.58|5530.18|5530.33|5529.93|5531.08|5530.68|5530.08|5529.68|952
1721404930000|2024-07-19 16:02:10|5530.58|5530.18|5530.33|5529.93|5530.58|5530.18|5529.58|5529.18|537
1721404940000|2024-07-19 16:02:20|5530.2|5529.8|5530.33|5529.93|5530.58|5530.18|5529.83|5529.43|599
1721404950000|2024-07-19 16:02:30|5530.08|5529.68|5529.58|5529.18|5530.08|5529.68|5529.08|5528.68|492
1721404960000|2024-07-19 16:02:40|5529.33|5528.93|5529.83|5529.43|5529.95|5529.55|5529.33|5528.93|492
1721404970000|2024-07-19 16:02:50|5529.58|5529.18|5529.33|5528.93|5529.83|5529.43|5528.83|5528.43|510
1721404980000|2024-07-19 16:03:00|5529.08|5528.68|5528.33|5527.93|5529.08|5528.68|5528.33|5527.93|533
1721404990000|2024-07-19 16:03:10|5528.08|5527.68|5528.83|5528.43|5528.83|5528.43|5528.08|5527.68|939
1721405000000|2024-07-19 16:03:20|5529.08|5528.68|5529.58|5529.18|5529.58|5529.18|5528.83|5528.43|680
1721405010000|2024-07-19 16:03:30|5529.33|5528.93|5528.83|5528.43|5529.58|5529.18|5528.83|5528.43|508
1721405020000|2024-07-19 16:03:40|5529.08|5528.68|5529.58|5529.18|5529.83|5529.43|5529.08|5528.68|388
1721405030000|2024-07-19 16:03:50|5529.08|5528.68|5528.58|5528.18|5529.33|5528.93|5528.58|5528.18|337
1721405040000|2024-07-19 16:04:00|5528.33|5527.93|5527.08|5526.68|5528.7|5528.3|5527.08|5526.68|1203
1721405050000|2024-07-19 16:04:10|5527.33|5526.93|5528.58|5528.18|5528.58|5528.18|5526.83|5526.43|836
1721405060000|2024-07-19 16:04:20|5528.45|5528.05|5527.58|5527.18|5528.45|5528.05|5527.33|5526.93|453
1721405070000|2024-07-19 16:04:30|5527.83|5527.43|5528.08|5527.68|5528.33|5527.93|5527.33|5526.93|500
1721405080000|2024-07-19 16:04:40|5528.33|5527.93|5527.33|5526.93|5528.33|5527.93|5527.33|5526.93|388
1721405090000|2024-07-19 16:04:50|5527.08|5526.68|5526.58|5526.18|5527.33|5526.93|5526.58|5526.18|601
1721405100000|2024-07-19 16:05:00|5526.33|5525.93|5528.33|5527.93|5528.33|5527.93|5526.08|5525.68|1289
1721405110000|2024-07-19 16:05:10|5528.08|5527.68|5529.33|5528.93|5529.33|5528.93|5528.08|5527.68|597
1721405120000|2024-07-19 16:05:20|5529.08|5528.68|5529.33|5528.93|5529.33|5528.93|5528.33|5527.93|527
1721405130000|2024-07-19 16:05:30|5529.08|5528.68|5529.58|5529.18|5529.83|5529.43|5529.08|5528.68|525
1721405140000|2024-07-19 16:05:40|5529.33|5528.93|5530.83|5530.43|5530.83|5530.43|5529.33|5528.93|660
1721405150000|2024-07-19 16:05:50|5530.58|5530.18|5529.58|5529.18|5530.83|5530.43|5529.58|5529.18|359
1721405160000|2024-07-19 16:06:00|5529.08|5528.68|5529.08|5528.68|5530.08|5529.68|5529.08|5528.68|419
1721405170000|2024-07-19 16:06:10|5528.83|5528.43|5528.83|5528.43|5529.33|5528.93|5528.58|5528.18|482
1721405180000|2024-07-19 16:06:20|5529.08|5528.68|5528.33|5527.93|5529.2|5528.8|5528.08|5527.68|440
1721405190000|2024-07-19 16:06:30|5528.58|5528.18|5527.83|5527.43|5528.58|5528.18|5527.83|5527.43|394
1721405200000|2024-07-19 16:06:40|5527.7|5527.3|5527.08|5526.68|5528.08|5527.68|5527.08|5526.68|561
1721405210000|2024-07-19 16:06:50|5526.83|5526.43|5525.83|5525.43|5527.08|5526.68|5525.83|5525.43|841
1721405220000|2024-07-19 16:07:00|5526.08|5525.68|5526.58|5526.18|5526.83|5526.43|5525.58|5525.18|960
1721405230000|2024-07-19 16:07:10|5526.33|5525.93|5526.33|5525.93|5526.83|5526.43|5526.08|5525.68|423
1721405240000|2024-07-19 16:07:20|5526.58|5526.18|5527.83|5527.43|5527.83|5527.43|5526.33|5525.93|672
1721405250000|2024-07-19 16:07:30|5528.08|5527.68|5528.33|5527.93|5528.33|5527.93|5527.83|5527.43|304
1721405260000|2024-07-19 16:07:40|5528.58|5528.18|5528.08|5527.68|5528.83|5528.43|5527.83|5527.43|621
1721405270000|2024-07-19 16:07:50|5528.33|5527.93|5528.33|5527.93|5528.58|5528.18|5528.08|5527.68|324
1721405280000|2024-07-19 16:08:00|5528.08|5527.68|5528.33|5527.93|5529.08|5528.68|5528.08|5527.68|609
1721405290000|2024-07-19 16:08:10|5528.08|5527.68|5528.83|5528.43|5528.83|5528.43|5528.08|5527.68|382
1721405300000|2024-07-19 16:08:20|5528.58|5528.18|5529.33|5528.93|5529.33|5528.93|5528.58|5528.18|279
1721405310000|2024-07-19 16:08:30|5529.08|5528.68|5530.83|5530.43|5530.83|5530.43|5529.08|5528.68|915
1721405320000|2024-07-19 16:08:40|5530.58|5530.18|5530.83|5530.43|5531.08|5530.68|5530.33|5529.93|834
1721405330000|2024-07-19 16:08:50|5531.08|5530.68|5531.83|5531.43|5532.08|5531.68|5530.83|5530.43|1326
1721405340000|2024-07-19 16:09:00|5531.33|5530.93|5531.58|5531.18|5531.83|5531.43|5531.33|5530.93|807
1721405350000|2024-07-19 16:09:10|5531.83|5531.43|5532.08|5531.68|5533.08|5532.68|5531.33|5530.93|1150
1721405360000|2024-07-19 16:09:20|5531.83|5531.43|5530.83|5530.43|5532.08|5531.68|5530.83|5530.43|707
1721405370000|2024-07-19 16:09:30|5531.08|5530.68|5531.33|5530.93|5531.33|5530.93|5530.83|5530.43|398
1721405380000|2024-07-19 16:09:40|5531.58|5531.18|5530.83|5530.43|5531.58|5531.18|5530.58|5530.18|431
1721405390000|2024-07-19 16:09:50|5530.58|5530.18|5530.33|5529.93|5531.08|5530.68|5530.33|5529.93|534
1721405400000|2024-07-19 16:10:00|5529.83|5529.43|5529.83|5529.43|5530.08|5529.68|5529.83|5529.43|688
1721405410000|2024-07-19 16:10:10|5529.58|5529.18|5529.83|5529.43|5530.33|5529.93|5529.33|5528.93|954
1721405420000|2024-07-19 16:10:20|5530.08|5529.68|5529.58|5529.18|5530.33|5529.93|5529.33|5528.93|433
1721405430000|2024-07-19 16:10:30|5529.33|5528.93|5529.33|5528.93|5529.83|5529.43|5529.08|5528.68|311
1721405440000|2024-07-19 16:10:40|5529.58|5529.18|5528.83|5528.43|5529.83|5529.43|5528.83|5528.43|641
1721405450000|2024-07-19 16:10:50|5529.33|5528.93|5529.33|5528.93|5529.7|5529.3|5528.95|5528.55|448
1721405460000|2024-07-19 16:11:00|5529.08|5528.68|5530.33|5529.93|5530.33|5529.93|5529.08|5528.68|657
1721405470000|2024-07-19 16:11:10|5530.2|5529.8|5529.83|5529.43|5530.33|5529.93|5529.33|5528.93|246
1721405480000|2024-07-19 16:11:20|5529.58|5529.18|5530.33|5529.93|5530.33|5529.93|5529.58|5529.18|333
1721405490000|2024-07-19 16:11:30|5530.08|5529.68|5530.83|5530.43|5530.83|5530.43|5530.08|5529.68|419
1721405500000|2024-07-19 16:11:40|5530.58|5530.18|5530.83|5530.43|5531.08|5530.68|5530.58|5530.18|323
1721405510000|2024-07-19 16:11:50|5530.95|5530.55|5531.58|5531.18|5531.58|5531.18|5530.83|5530.43|788
1721405520000|2024-07-19 16:12:00|5531.45|5531.05|5532.33|5531.93|5532.33|5531.93|5531.45|5531.05|419
1721405530000|2024-07-19 16:12:10|5532.08|5531.68|5532.08|5531.68|5532.08|5531.68|5531.33|5530.93|683
1721405540000|2024-07-19 16:12:20|5531.83|5531.43|5531.33|5530.93|5531.83|5531.43|5531.33|5530.93|429
1721405550000|2024-07-19 16:12:30|5531.08|5530.68|5530.83|5530.43|5531.2|5530.8|5530.33|5529.93|397
1721405560000|2024-07-19 16:12:40|5530.58|5530.18|5530.08|5529.68|5530.58|5530.18|5529.83|5529.43|442
1721405570000|2024-07-19 16:12:50|5529.83|5529.43|5529.58|5529.18|5530.08|5529.68|5529.33|5528.93|402
1721405580000|2024-07-19 16:13:00|5529.45|5529.05|5529.33|5528.93|5529.45|5529.05|5528.83|5528.43|508
1721405590000|2024-07-19 16:13:10|5529.58|5529.18|5529.83|5529.43|5530.58|5530.18|5529.58|5529.18|488
1721405600000|2024-07-19 16:13:20|5530.08|5529.68|5529.7|5529.3|5530.08|5529.68|5529.08|5528.68|455
1721405610000|2024-07-19 16:13:30|5529.83|5529.43|5528.08|5527.68|5529.83|5529.43|5527.83|5527.43|664
1721405620000|2024-07-19 16:13:40|5527.83|5527.43|5526.83|5526.43|5528.08|5527.68|5526.83|5526.43|684
1721405630000|2024-07-19 16:13:50|5527.08|5526.68|5528.33|5527.93|5528.33|5527.93|5526.83|5526.43|1181
1721405640000|2024-07-19 16:14:00|5528.08|5527.68|5529.08|5528.68|5529.08|5528.68|5528.08|5527.68|471
1721405650000|2024-07-19 16:14:10|5528.83|5528.43|5528.83|5528.43|5529.33|5528.93|5528.83|5528.43|365
1721405660000|2024-07-19 16:14:20|5529.08|5528.68|5530.33|5529.93|5530.33|5529.93|5529.08|5528.68|399
1721405670000|2024-07-19 16:14:30|5530.08|5529.68|5529.58|5529.18|5530.08|5529.68|5529.58|5529.18|483
1721405680000|2024-07-19 16:14:40|5529.83|5529.43|5530.83|5530.43|5530.83|5530.43|5529.83|5529.43|364
1721405690000|2024-07-19 16:14:50|5530.58|5530.18|5530.33|5529.93|5531.08|5530.68|5529.83|5529.43|763
1721405700000|2024-07-19 16:15:00|5530.08|5529.68|5530.83|5530.43|5531.33|5530.93|5529.83|5529.43|747
1721405710000|2024-07-19 16:15:10|5530.58|5530.18|5531.08|5530.68|5531.08|5530.68|5530.33|5529.93|404
1721405720000|2024-07-19 16:15:20|5530.95|5530.55|5532.08|5531.68|5532.08|5531.68|5530.83|5530.43|717
1721405730000|2024-07-19 16:15:30|5531.83|5531.43|5530.83|5530.43|5532.83|5532.43|5530.83|5530.43|1067
1721405740000|2024-07-19 16:15:40|5530.33|5529.93|5530.83|5530.43|5531.33|5530.93|5530.33|5529.93|321
1721405750000|2024-07-19 16:15:50|5530.95|5530.55|5531.08|5530.68|5531.08|5530.68|5530.58|5530.18|464
1721405760000|2024-07-19 16:16:00|5530.58|5530.18|5530.58|5530.18|5530.58|5530.18|5530.08|5529.68|509
1721405770000|2024-07-19 16:16:10|5530.83|5530.43|5530.58|5530.18|5530.83|5530.43|5530.33|5529.93|286
1721405780000|2024-07-19 16:16:20|5530.83|5530.43|5530.83|5530.43|5530.83|5530.43|5530.33|5529.93|361
1721405790000|2024-07-19 16:16:30|5531.08|5530.68|5531.08|5530.68|5531.33|5530.93|5531.08|5530.68|412
1721405800000|2024-07-19 16:16:40|5531.33|5530.93|5530.83|5530.43|5531.33|5530.93|5530.83|5530.43|304
1721405810000|2024-07-19 16:16:50|5531.08|5530.68|5530.58|5530.18|5531.58|5531.18|5530.58|5530.18|483
1721405820000|2024-07-19 16:17:00|5530.33|5529.93|5530.83|5530.43|5530.83|5530.43|5530.08|5529.68|422
1721405830000|2024-07-19 16:17:10|5530.95|5530.55|5530.08|5529.68|5530.95|5530.55|5529.58|5529.18|435
1721405840000|2024-07-19 16:17:20|5529.83|5529.43|5530.58|5530.18|5530.58|5530.18|5529.7|5529.3|360
1721405850000|2024-07-19 16:17:30|5530.33|5529.93|5530.58|5530.18|5530.58|5530.18|5529.83|5529.43|333
1721405860000|2024-07-19 16:17:40|5530.83|5530.43|5530.33|5529.93|5531.08|5530.68|5530.33|5529.93|364
1721405870000|2024-07-19 16:17:50|5530.58|5530.18|5530.83|5530.43|5530.95|5530.55|5530.33|5529.93|271
1721405880000|2024-07-19 16:18:00|5530.33|5529.93|5531.08|5530.68|5531.08|5530.68|5530.33|5529.93|358
1721405890000|2024-07-19 16:18:10|5531.2|5530.8|5531.58|5531.18|5531.7|5531.3|5530.83|5530.43|157
1721405900000|2024-07-19 16:18:20|5531.33|5530.93|5530.08|5529.68|5531.33|5530.93|5530.08|5529.68|422
1721405910000|2024-07-19 16:18:30|5529.83|5529.43|5528.58|5528.18|5530.08|5529.68|5528.33|5527.93|1101
1721405920000|2024-07-19 16:18:40|5528.33|5527.93|5529.08|5528.68|5529.08|5528.68|5528.2|5527.8|426
1721405930000|2024-07-19 16:18:50|5528.83|5528.43|5529.45|5529.05|5529.58|5529.18|5528.83|5528.43|327
1721405940000|2024-07-19 16:19:00|5529.08|5528.68|5529.83|5529.43|5530.08|5529.68|5529.08|5528.68|771
1721405950000|2024-07-19 16:19:10|5530.08|5529.68|5529.83|5529.43|5530.33|5529.93|5529.83|5529.43|288
1721405960000|2024-07-19 16:19:20|5529.58|5529.18|5528.83|5528.43|5529.58|5529.18|5528.83|5528.43|458
1721405970000|2024-07-19 16:19:30|5529.08|5528.68|5530.08|5529.68|5530.08|5529.68|5529.08|5528.68|346
1721405980000|2024-07-19 16:19:40|5529.83|5529.43|5529.58|5529.18|5530.08|5529.68|5529.58|5529.18|298
1721405990000|2024-07-19 16:19:50|5529.33|5528.93|5527.83|5527.43|5529.33|5528.93|5527.83|5527.43|698
1721406000000|2024-07-19 16:20:00|5528.08|5527.68|5527.33|5526.93|5528.08|5527.68|5527.33|5526.93|1189
1721406010000|2024-07-19 16:20:10|5527.08|5526.68|5527.58|5527.18|5527.95|5527.55|5527.08|5526.68|735
1721406020000|2024-07-19 16:20:20|5527.33|5526.93|5527.58|5527.18|5527.58|5527.18|5526.58|5526.18|961
1721406030000|2024-07-19 16:20:30|5527.33|5526.93|5528.33|5527.93|5528.33|5527.93|5526.33|5525.93|1152
1721406040000|2024-07-19 16:20:40|5528.08|5527.68|5528.08|5527.68|5528.33|5527.93|5528.08|5527.68|307
1721406050000|2024-07-19 16:20:50|5527.95|5527.55|5527.33|5526.93|5528.08|5527.68|5527.08|5526.68|257
1721406060000|2024-07-19 16:21:00|5526.83|5526.43|5527.58|5527.18|5527.83|5527.43|5526.58|5526.18|694
1721406070000|2024-07-19 16:21:10|5527.33|5526.93|5525.83|5525.43|5527.58|5527.18|5525.83|5525.43|479
1721406080000|2024-07-19 16:21:20|5525.58|5525.18|5524.58|5524.18|5525.58|5525.18|5524.33|5523.93|1387
1721406090000|2024-07-19 16:21:30|5524.08|5523.68|5522.83|5522.43|5524.08|5523.68|5522.83|5522.43|1372
1721406100000|2024-07-19 16:21:40|5522.45|5522.05|5522.08|5521.68|5522.83|5522.43|5521.83|5521.43|1279
1721406110000|2024-07-19 16:21:50|5522.2|5521.8|5521.58|5521.18|5522.33|5521.93|5521.08|5520.68|966
1721406120000|2024-07-19 16:22:00|5520.83|5520.43|5522.58|5522.18|5522.83|5522.43|5520.83|5520.43|1130
1721406130000|2024-07-19 16:22:10|5522.83|5522.43|5523.83|5523.43|5523.83|5523.43|5522.58|5522.18|594
1721406140000|2024-07-19 16:22:20|5523.58|5523.18|5523.58|5523.18|5523.58|5523.18|5523.33|5522.93|389
1721406150000|2024-07-19 16:22:30|5523.83|5523.43|5522.58|5522.18|5523.83|5523.43|5521.83|5521.43|548
1721406160000|2024-07-19 16:22:40|5522.83|5522.43|5522.08|5521.68|5522.83|5522.43|5521.83|5521.43|485
1721406170000|2024-07-19 16:22:50|5522.33|5521.93|5522.33|5521.93|5522.33|5521.93|5521.83|5521.43|320
1721406180000|2024-07-19 16:23:00|5522.58|5522.18|5522.08|5521.68|5522.83|5522.43|5522.08|5521.68|818
1721406190000|2024-07-19 16:23:10|5521.83|5521.43|5522.08|5521.68|5522.33|5521.93|5521.7|5521.3|326
1721406200000|2024-07-19 16:23:20|5521.58|5521.18|5522.58|5522.18|5522.58|5522.18|5521.33|5520.93|774
1721406210000|2024-07-19 16:23:30|5522.33|5521.93|5521.58|5521.18|5522.58|5522.18|5521.58|5521.18|312
1721406220000|2024-07-19 16:23:40|5521.83|5521.43|5521.83|5521.43|5522.08|5521.68|5521.58|5521.18|220
1721406230000|2024-07-19 16:23:50|5521.7|5521.3|5521.33|5520.93|5521.83|5521.43|5520.83|5520.43|474
1721406240000|2024-07-19 16:24:00|5521.08|5520.68|5521.58|5521.18|5521.83|5521.43|5521.08|5520.68|443
1721406250000|2024-07-19 16:24:10|5521.33|5520.93|5521.58|5521.18|5521.83|5521.43|5520.83|5520.43|537
1721406260000|2024-07-19 16:24:20|5521.33|5520.93|5521.08|5520.68|5521.33|5520.93|5520.58|5520.18|343
1721406270000|2024-07-19 16:24:30|5520.83|5520.43|5518.83|5518.43|5521.08|5520.68|5518.83|5518.43|910
1721406280000|2024-07-19 16:24:40|5518.58|5518.18|5518.33|5517.93|5519.08|5518.68|5518.08|5517.68|1300
1721406290000|2024-07-19 16:24:50|5518.08|5517.68|5518.08|5517.68|5518.33|5517.93|5517.83|5517.43|711
1721406300000|2024-07-19 16:25:00|5517.83|5517.43|5519.83|5519.43|5519.83|5519.43|5517.58|5517.18|1225
1721406310000|2024-07-19 16:25:10|5519.58|5519.18|5520.08|5519.68|5520.08|5519.68|5519.58|5519.18|409
1721406320000|2024-07-19 16:25:20|5519.83|5519.43|5519.33|5518.93|5519.83|5519.43|5518.83|5518.43|704
1721406330000|2024-07-19 16:25:30|5519.08|5518.68|5517.83|5517.43|5519.33|5518.93|5517.83|5517.43|558
1721406340000|2024-07-19 16:25:40|5518.08|5517.68|5518.08|5517.68|5518.33|5517.93|5517.83|5517.43|365
1721406350000|2024-07-19 16:25:50|5518.33|5517.93|5518.83|5518.43|5519.08|5518.68|5517.83|5517.43|283
1721406360000|2024-07-19 16:26:00|5518.58|5518.18|5518.58|5518.18|5518.83|5518.43|5518.33|5517.93|407
1721406370000|2024-07-19 16:26:10|5518.33|5517.93|5518.83|5518.43|5519.33|5518.93|5518.33|5517.93|700
1721406380000|2024-07-19 16:26:20|5518.58|5518.18|5518.58|5518.18|5518.58|5518.18|5518.33|5517.93|348
1721406390000|2024-07-19 16:26:30|5518.33|5517.93|5518.08|5517.68|5518.33|5517.93|5518.08|5517.68|408
1721406400000|2024-07-19 16:26:40|5518.33|5517.93|5518.58|5518.18|5518.83|5518.43|5518.33|5517.93|576
1721406410000|2024-07-19 16:26:50|5518.33|5517.93|5518.83|5518.43|5519.08|5518.68|5518.33|5517.93|298
1721406420000|2024-07-19 16:27:00|5518.58|5518.18|5518.33|5517.93|5519.58|5519.18|5518.08|5517.68|720
1721406430000|2024-07-19 16:27:10|5518.58|5518.18|5518.83|5518.43|5518.83|5518.43|5518.33|5517.93|250
1721406440000|2024-07-19 16:27:20|5519.08|5518.68|5519.33|5518.93|5519.33|5518.93|5518.83|5518.43|289
1721406450000|2024-07-19 16:27:30|5519.58|5519.18|5520.83|5520.43|5520.83|5520.43|5519.33|5518.93|650
1721406460000|2024-07-19 16:27:40|5520.58|5520.18|5519.33|5518.93|5520.83|5520.43|5519.33|5518.93|526
1721406470000|2024-07-19 16:27:50|5519.08|5518.68|5518.33|5517.93|5519.33|5518.93|5518.33|5517.93|633
1721406480000|2024-07-19 16:28:00|5518.58|5518.18|5518.33|5517.93|5518.83|5518.43|5517.83|5517.43|610
1721406490000|2024-07-19 16:28:10|5518.08|5517.68|5519.08|5518.68|5519.08|5518.68|5518.08|5517.68|334
1721406500000|2024-07-19 16:28:20|5518.83|5518.43|5519.33|5518.93|5519.58|5519.18|5518.83|5518.43|798
1721406510000|2024-07-19 16:28:30|5519.08|5518.68|5520.33|5519.93|5520.33|5519.93|5519.08|5518.68|403
1721406520000|2024-07-19 16:28:40|5520.08|5519.68|5520.33|5519.93|5520.58|5520.18|5519.83|5519.43|652
1721406530000|2024-07-19 16:28:50|5520.58|5520.18|5519.33|5518.93|5520.58|5520.18|5519.33|5518.93|353
1721406540000|2024-07-19 16:29:00|5519.08|5518.68|5519.33|5518.93|5519.58|5519.18|5518.83|5518.43|451
1721406550000|2024-07-19 16:29:10|5519.08|5518.68|5519.83|5519.43|5519.95|5519.55|5519.08|5518.68|306
1721406560000|2024-07-19 16:29:20|5520.08|5519.68|5519.58|5519.18|5520.08|5519.68|5519.58|5519.18|275
1721406570000|2024-07-19 16:29:30|5519.33|5518.93|5519.08|5518.68|5519.33|5518.93|5519.08|5518.68|253
1721406580000|2024-07-19 16:29:40|5518.83|5518.43|5518.58|5518.18|5519.08|5518.68|5518.33|5517.93|472
1721406590000|2024-07-19 16:29:50|5518.83|5518.43|5518.58|5518.18|5518.83|5518.43|5518.58|5518.18|405
1721406600000|2024-07-19 16:30:00|5518.33|5517.93|5519.58|5519.18|5519.58|5519.18|5518.33|5517.93|748
1721406610000|2024-07-19 16:30:10|5519.83|5519.43|5518.83|5518.43|5519.83|5519.43|5518.7|5518.3|343
1721406620000|2024-07-19 16:30:20|5519.08|5518.68|5519.33|5518.93|5519.83|5519.43|5518.83|5518.43|380
1721406630000|2024-07-19 16:30:30|5519.08|5518.68|5518.83|5518.43|5519.33|5518.93|5518.83|5518.43|323
1721406640000|2024-07-19 16:30:40|5518.58|5518.18|5519.33|5518.93|5519.33|5518.93|5518.58|5518.18|312
1721406650000|2024-07-19 16:30:50|5519.08|5518.68|5518.33|5517.93|5519.08|5518.68|5518.08|5517.68|388
1721406660000|2024-07-19 16:31:00|5518.58|5518.18|5519.08|5518.68|5519.33|5518.93|5518.58|5518.18|399
1721406670000|2024-07-19 16:31:10|5519.33|5518.93|5518.83|5518.43|5519.33|5518.93|5518.83|5518.43|344
1721406680000|2024-07-19 16:31:20|5518.58|5518.18|5517.33|5516.93|5518.58|5518.18|5517.08|5516.68|812
1721406690000|2024-07-19 16:31:30|5517.08|5516.68|5517.58|5517.18|5517.58|5517.18|5516.83|5516.43|785
1721406700000|2024-07-19 16:31:40|5517.83|5517.43|5517.08|5516.68|5518.08|5517.68|5516.83|5516.43|468
1721406710000|2024-07-19 16:31:50|5516.83|5516.43|5515.08|5514.68|5516.83|5516.43|5514.83|5514.43|1308
1721406720000|2024-07-19 16:32:00|5515.58|5515.18|5515.33|5514.93|5516.08|5515.68|5515.08|5514.68|816
1721406730000|2024-07-19 16:32:10|5515.2|5514.8|5513.58|5513.18|5515.2|5514.8|5512.83|5512.43|2174
1721406740000|2024-07-19 16:32:20|5513.33|5512.93|5515.08|5514.68|5515.08|5514.68|5513.33|5512.93|1016
1721406750000|2024-07-19 16:32:30|5515.33|5514.93|5514.58|5514.18|5515.33|5514.93|5513.33|5512.93|909
1721406760000|2024-07-19 16:32:40|5514.83|5514.43|5514.83|5514.43|5515.08|5514.68|5514.58|5514.18|686
1721406770000|2024-07-19 16:32:50|5515.08|5514.68|5513.58|5513.18|5515.08|5514.68|5513.58|5513.18|850
1721406780000|2024-07-19 16:33:00|5513.33|5512.93|5513.83|5513.43|5514.08|5513.68|5513.08|5512.68|784
1721406790000|2024-07-19 16:33:10|5513.58|5513.18|5513.58|5513.18|5513.83|5513.43|5512.58|5512.18|782
1721406800000|2024-07-19 16:33:20|5513.83|5513.43|5513.08|5512.68|5513.83|5513.43|5512.83|5512.43|542
1721406810000|2024-07-19 16:33:30|5513.33|5512.93|5513.08|5512.68|5513.33|5512.93|5512.58|5512.18|1003
1721406820000|2024-07-19 16:33:40|5512.83|5512.43|5512.08|5511.68|5513.08|5512.68|5511.83|5511.43|866
1721406830000|2024-07-19 16:33:50|5512.33|5511.93|5512.83|5512.43|5513.33|5512.93|5512.08|5511.68|878
1721406840000|2024-07-19 16:34:00|5513.08|5512.68|5513.08|5512.68|5513.33|5512.93|5512.83|5512.43|720
1721406850000|2024-07-19 16:34:10|5512.83|5512.43|5512.58|5512.18|5512.83|5512.43|5512.58|5512.18|561
1721406860000|2024-07-19 16:34:20|5512.33|5511.93|5512.33|5511.93|5512.83|5512.43|5512.33|5511.93|527
1721406870000|2024-07-19 16:34:30|5512.08|5511.68|5512.83|5512.43|5512.83|5512.43|5511.83|5511.43|411
1721406880000|2024-07-19 16:34:40|5513.08|5512.68|5513.33|5512.93|5513.58|5513.18|5512.33|5511.93|759
1721406890000|2024-07-19 16:34:50|5513.08|5512.68|5513.33|5512.93|5513.58|5513.18|5512.83|5512.43|335
1721406900000|2024-07-19 16:35:00|5512.83|5512.43|5513.58|5513.18|5513.83|5513.43|5512.83|5512.43|767
1721406910000|2024-07-19 16:35:10|5513.33|5512.93|5514.08|5513.68|5514.33|5513.93|5513.33|5512.93|531
1721406920000|2024-07-19 16:35:20|5513.83|5513.43|5515.08|5514.68|5515.08|5514.68|5513.58|5513.18|594
1721406930000|2024-07-19 16:35:30|5514.83|5514.43|5514.58|5514.18|5514.83|5514.43|5514.08|5513.68|574
1721406940000|2024-07-19 16:35:40|5514.33|5513.93|5513.33|5512.93|5514.33|5513.93|5512.58|5512.18|661
1721406950000|2024-07-19 16:35:50|5513.58|5513.18|5513.33|5512.93|5513.83|5513.43|5513.08|5512.68|375
1721406960000|2024-07-19 16:36:00|5513.58|5513.18|5514.33|5513.93|5514.58|5514.18|5513.33|5512.93|683
1721406970000|2024-07-19 16:36:10|5514.08|5513.68|5513.83|5513.43|5514.58|5514.18|5513.83|5513.43|471
1721406980000|2024-07-19 16:36:20|5514.08|5513.68|5514.08|5513.68|5514.33|5513.93|5514.08|5513.68|354
1721406990000|2024-07-19 16:36:30|5513.83|5513.43|5514.83|5514.43|5514.83|5514.43|5513.83|5513.43|370
1721407000000|2024-07-19 16:36:40|5514.58|5514.18|5514.08|5513.68|5515.08|5514.68|5514.08|5513.68|341
1721407010000|2024-07-19 16:36:50|5513.83|5513.43|5513.33|5512.93|5513.83|5513.43|5513.33|5512.93|543
1721407020000|2024-07-19 16:37:00|5513.58|5513.18|5512.58|5512.18|5513.58|5513.18|5512.58|5512.18|463
1721407030000|2024-07-19 16:37:10|5512.83|5512.43|5513.58|5513.18|5514.33|5513.93|5512.83|5512.43|352
1721407040000|2024-07-19 16:37:20|5513.33|5512.93|5513.58|5513.18|5513.83|5513.43|5512.83|5512.43|451
1721407050000|2024-07-19 16:37:30|5513.33|5512.93|5513.33|5512.93|5513.83|5513.43|5513.33|5512.93|254
1721407060000|2024-07-19 16:37:40|5513.58|5513.18|5514.08|5513.68|5514.08|5513.68|5513.58|5513.18|281
1721407070000|2024-07-19 16:37:50|5513.83|5513.43|5513.08|5512.68|5514.08|5513.68|5513.08|5512.68|229
1721407080000|2024-07-19 16:38:00|5513.33|5512.93|5513.08|5512.68|5513.33|5512.93|5512.58|5512.18|928
1721407090000|2024-07-19 16:38:10|5513.33|5512.93|5512.33|5511.93|5513.33|5512.93|5512.33|5511.93|388
1721407100000|2024-07-19 16:38:20|5512.08|5511.68|5511.33|5510.93|5512.08|5511.68|5511.08|5510.68|1026
1721407110000|2024-07-19 16:38:30|5511.08|5510.68|5508.33|5507.93|5511.33|5510.93|5508.08|5507.68|2619
1721407120000|2024-07-19 16:38:40|5508.58|5508.18|5508.33|5507.93|5508.83|5508.43|5508.08|5507.68|959
1721407130000|2024-07-19 16:38:50|5508.08|5507.68|5508.2|5507.8|5508.58|5508.18|5508.08|5507.68|749
1721407140000|2024-07-19 16:39:00|5507.83|5507.43|5507.83|5507.43|5508.33|5507.93|5507.83|5507.43|849
1721407150000|2024-07-19 16:39:10|5507.08|5506.68|5508.83|5508.43|5509.08|5508.68|5507.08|5506.68|1691
1721407160000|2024-07-19 16:39:20|5508.58|5508.18|5509.08|5508.68|5509.33|5508.93|5508.58|5508.18|643
1721407170000|2024-07-19 16:39:30|5508.83|5508.43|5509.33|5508.93|5509.33|5508.93|5508.83|5508.43|819
1721407180000|2024-07-19 16:39:40|5509.08|5508.68|5510.58|5510.18|5510.58|5510.18|5508.83|5508.43|1724
1721407190000|2024-07-19 16:39:50|5510.33|5509.93|5511.08|5510.68|5511.33|5510.93|5509.83|5509.43|550
1721407200000|2024-07-19 16:40:00|5511.33|5510.93|5511.33|5510.93|5511.83|5511.43|5510.83|5510.43|724
1721407210000|2024-07-19 16:40:10|5511.58|5511.18|5512.83|5512.43|5513.08|5512.68|5511.45|5511.05|1121
1721407220000|2024-07-19 16:40:20|5512.58|5512.18|5512.58|5512.18|5513.08|5512.68|5512.58|5512.18|626
1721407230000|2024-07-19 16:40:30|5512.33|5511.93|5513.58|5513.18|5513.58|5513.18|5512.33|5511.93|457
1721407240000|2024-07-19 16:40:40|5513.33|5512.93|5515.08|5514.68|5515.58|5515.18|5513.33|5512.93|1997
1721407250000|2024-07-19 16:40:50|5514.83|5514.43|5514.58|5514.18|5515.33|5514.93|5514.58|5514.18|1637
1721407260000|2024-07-19 16:41:00|5514.83|5514.43|5514.83|5514.43|5514.83|5514.43|5514.58|5514.18|1956
1721407270000|2024-07-19 16:41:10|5515.08|5514.68|5515.7|5515.3|5515.83|5515.43|5514.83|5514.43|914
1721407280000|2024-07-19 16:41:20|5515.58|5515.18|5515.83|5515.43|5516.58|5516.18|5515.58|5515.18|693
1721407290000|2024-07-19 16:41:30|5515.58|5515.18|5514.08|5513.68|5516.08|5515.68|5513.83|5513.43|1375
1721407300000|2024-07-19 16:41:40|5514.33|5513.93|5514.83|5514.43|5514.83|5514.43|5514.08|5513.68|575
1721407310000|2024-07-19 16:41:50|5515.08|5514.68|5514.58|5514.18|5515.08|5514.68|5514.58|5514.18|228
1721407320000|2024-07-19 16:42:00|5514.83|5514.43|5514.08|5513.68|5514.83|5514.43|5514.08|5513.68|403
1721407330000|2024-07-19 16:42:10|5514.58|5514.18|5513.7|5513.3|5514.58|5514.18|5513.7|5513.3|1126
1721407340000|2024-07-19 16:42:20|5513.83|5513.43|5513.58|5513.18|5514.33|5513.93|5513.33|5512.93|404
1721407350000|2024-07-19 16:42:30|5513.33|5512.93|5512.33|5511.93|5513.58|5513.18|5512.33|5511.93|669
1721407360000|2024-07-19 16:42:40|5512.08|5511.68|5511.58|5511.18|5512.08|5511.68|5511.33|5510.93|557
1721407370000|2024-07-19 16:42:50|5511.45|5511.05|5511.33|5510.93|5512.08|5511.68|5511.33|5510.93|337
1721407380000|2024-07-19 16:43:00|5511.83|5511.43|5512.33|5511.93|5513.08|5512.68|5511.83|5511.43|805
1721407390000|2024-07-19 16:43:10|5513.08|5512.68|5512.58|5512.18|5513.08|5512.68|5512.58|5512.18|1289
1721407400000|2024-07-19 16:43:20|5512.33|5511.93|5512.83|5512.43|5512.83|5512.43|5512.33|5511.93|271
1721407410000|2024-07-19 16:43:30|5512.58|5512.18|5512.33|5511.93|5512.83|5512.43|5512.33|5511.93|242
1721407420000|2024-07-19 16:43:40|5512.58|5512.18|5512.08|5511.68|5512.83|5512.43|5511.83|5511.43|463
1721407430000|2024-07-19 16:43:50|5512.33|5511.93|5511.83|5511.43|5512.33|5511.93|5511.58|5511.18|373
1721407440000|2024-07-19 16:44:00|5512.08|5511.68|5511.83|5511.43|5512.33|5511.93|5511.58|5511.18|571
1721407450000|2024-07-19 16:44:10|5512.08|5511.68|5511.83|5511.43|5512.58|5512.18|5511.83|5511.43|429
1721407460000|2024-07-19 16:44:20|5511.58|5511.18|5510.58|5510.18|5511.58|5511.18|5510.58|5510.18|460
1721407470000|2024-07-19 16:44:30|5510.83|5510.43|5510.58|5510.18|5510.83|5510.43|5510.58|5510.18|441
1721407480000|2024-07-19 16:44:40|5510.83|5510.43|5510.83|5510.43|5511.08|5510.68|5510.33|5509.93|451
1721407490000|2024-07-19 16:44:50|5511.08|5510.68|5510.33|5509.93|5511.08|5510.68|5510.33|5509.93|393
1721407500000|2024-07-19 16:45:00|5510.08|5509.68|5510.58|5510.18|5511.08|5510.68|5510.08|5509.68|820
1721407510000|2024-07-19 16:45:10|5510.33|5509.93|5510.08|5509.68|5510.33|5509.93|5509.58|5509.18|759
1721407520000|2024-07-19 16:45:20|5509.83|5509.43|5510.58|5510.18|5510.83|5510.43|5509.58|5509.18|395
1721407530000|2024-07-19 16:45:30|5510.83|5510.43|5510.58|5510.18|5510.83|5510.43|5509.83|5509.43|449
1721407540000|2024-07-19 16:45:40|5510.33|5509.93|5511.83|5511.43|5511.83|5511.43|5510.33|5509.93|378
1721407550000|2024-07-19 16:45:50|5511.58|5511.18|5511.33|5510.93|5511.58|5511.18|5510.83|5510.43|543
1721407560000|2024-07-19 16:46:00|5511.08|5510.68|5510.58|5510.18|5511.33|5510.93|5510.58|5510.18|485
1721407570000|2024-07-19 16:46:10|5510.33|5509.93|5509.83|5509.43|5510.58|5510.18|5509.58|5509.18|539
1721407580000|2024-07-19 16:46:20|5509.58|5509.18|5508.83|5508.43|5509.58|5509.18|5508.7|5508.3|1002
1721407590000|2024-07-19 16:46:30|5508.58|5508.18|5508.83|5508.43|5509.08|5508.68|5508.33|5507.93|650
1721407600000|2024-07-19 16:46:40|5508.58|5508.18|5508.83|5508.43|5508.83|5508.43|5508.08|5507.68|560
1721407610000|2024-07-19 16:46:50|5508.58|5508.18|5508.83|5508.43|5508.83|5508.43|5508.58|5508.18|385
1721407620000|2024-07-19 16:47:00|5508.58|5508.18|5509.08|5508.68|5509.58|5509.18|5508.58|5508.18|800
1721407630000|2024-07-19 16:47:10|5509.33|5508.93|5509.83|5509.43|5510.58|5510.18|5509.33|5508.93|591
1721407640000|2024-07-19 16:47:20|5509.58|5509.18|5509.58|5509.18|5510.08|5509.68|5509.58|5509.18|295
1721407650000|2024-07-19 16:47:30|5509.33|5508.93|5509.83|5509.43|5510.58|5510.18|5509.33|5508.93|516
1721407660000|2024-07-19 16:47:40|5510.08|5509.68|5509.58|5509.18|5510.08|5509.68|5509.58|5509.18|492
1721407670000|2024-07-19 16:47:50|5509.33|5508.93|5508.83|5508.43|5509.33|5508.93|5508.83|5508.43|305
1721407680000|2024-07-19 16:48:00|5508.58|5508.18|5509.33|5508.93|5509.33|5508.93|5508.58|5508.18|564
1721407690000|2024-07-19 16:48:10|5509.58|5509.18|5509.58|5509.18|5510.33|5509.93|5509.58|5509.18|487
1721407700000|2024-07-19 16:48:20|5509.33|5508.93|5509.08|5508.68|5509.33|5508.93|5509.08|5508.68|402
1721407710000|2024-07-19 16:48:30|5509.33|5508.93|5509.33|5508.93|5509.58|5509.18|5509.08|5508.68|325
1721407720000|2024-07-19 16:48:40|5509.2|5508.8|5508.33|5507.93|5509.2|5508.8|5508.08|5507.68|623
1721407730000|2024-07-19 16:48:50|5508.08|5507.68|5509.08|5508.68|5509.08|5508.68|5507.83|5507.43|768
1721407740000|2024-07-19 16:49:00|5508.83|5508.43|5508.83|5508.43|5508.83|5508.43|5508.2|5507.8|295
1721407750000|2024-07-19 16:49:10|5508.58|5508.18|5509.2|5508.8|5509.2|5508.8|5508.33|5507.93|297
1721407760000|2024-07-19 16:49:20|5509.08|5508.68|5509.58|5509.18|5509.83|5509.43|5509.08|5508.68|384
1721407770000|2024-07-19 16:49:30|5509.7|5509.3|5509.33|5508.93|5509.95|5509.55|5509.08|5508.68|403
1721407780000|2024-07-19 16:49:40|5509.58|5509.18|5509.58|5509.18|5509.58|5509.18|5509.08|5508.68|253
1721407790000|2024-07-19 16:49:50|5509.83|5509.43|5510.08|5509.68|5510.33|5509.93|5509.58|5509.18|402
1721407800000|2024-07-19 16:50:00|5510.33|5509.93|5510.08|5509.68|5510.45|5510.05|5509.58|5509.18|617
1721407810000|2024-07-19 16:50:10|5510.33|5509.93|5509.33|5508.93|5510.58|5510.18|5509.2|5508.8|577
1721407820000|2024-07-19 16:50:20|5509.58|5509.18|5509.58|5509.18|5509.83|5509.43|5509.08|5508.68|523
1721407830000|2024-07-19 16:50:30|5509.83|5509.43|5510.08|5509.68|5510.08|5509.68|5509.58|5509.18|392
1721407840000|2024-07-19 16:50:40|5510.33|5509.93|5511.58|5511.18|5511.58|5511.18|5510.08|5509.68|597
1721407850000|2024-07-19 16:50:50|5511.83|5511.43|5512.08|5511.68|5512.33|5511.93|5511.83|5511.43|693
1721407860000|2024-07-19 16:51:00|5511.83|5511.43|5511.33|5510.93|5512.58|5512.18|5511.08|5510.68|2600
1721407870000|2024-07-19 16:51:10|5511.58|5511.18|5512.33|5511.93|5512.58|5512.18|5511.33|5510.93|695
1721407880000|2024-07-19 16:51:20|5512.08|5511.68|5509.58|5509.18|5512.08|5511.68|5509.58|5509.18|1099
1721407890000|2024-07-19 16:51:30|5509.83|5509.43|5508.83|5508.43|5509.83|5509.43|5508.58|5508.18|978
1721407900000|2024-07-19 16:51:40|5508.58|5508.18|5508.33|5507.93|5509.08|5508.68|5508.33|5507.93|725
1721407910000|2024-07-19 16:51:50|5508.08|5507.68|5508.83|5508.43|5509.33|5508.93|5508.08|5507.68|657
1721407920000|2024-07-19 16:52:00|5508.58|5508.18|5508.83|5508.43|5509.08|5508.68|5508.33|5507.93|388
1721407930000|2024-07-19 16:52:10|5509.08|5508.68|5508.08|5507.68|5509.33|5508.93|5508.08|5507.68|547
1721407940000|2024-07-19 16:52:20|5507.83|5507.43|5508.58|5508.18|5508.83|5508.43|5507.83|5507.43|686
1721407950000|2024-07-19 16:52:30|5508.33|5507.93|5508.58|5508.18|5509.33|5508.93|5508.33|5507.93|385
1721407960000|2024-07-19 16:52:40|5508.83|5508.43|5509.08|5508.68|5509.08|5508.68|5508.83|5508.43|201
1721407970000|2024-07-19 16:52:50|5509.33|5508.93|5508.33|5507.93|5509.33|5508.93|5508.33|5507.93|349
1721407980000|2024-07-19 16:53:00|5508.58|5508.18|5509.33|5508.93|5509.58|5509.18|5508.58|5508.18|583
1721407990000|2024-07-19 16:53:10|5509.08|5508.68|5510.08|5509.68|5510.33|5509.93|5509.08|5508.68|485
1721408000000|2024-07-19 16:53:20|5509.83|5509.43|5509.58|5509.18|5510.08|5509.68|5508.83|5508.43|545
1721408010000|2024-07-19 16:53:30|5509.83|5509.43|5510.08|5509.68|5510.58|5510.18|5509.58|5509.18|537
1721408020000|2024-07-19 16:53:40|5510.33|5509.93|5509.33|5508.93|5510.33|5509.93|5509.33|5508.93|330
1721408030000|2024-07-19 16:53:50|5509.08|5508.68|5509.58|5509.18|5509.58|5509.18|5509.08|5508.68|356
1721408040000|2024-07-19 16:54:00|5509.83|5509.43|5510.08|5509.68|5510.08|5509.68|5509.33|5508.93|425
1721408050000|2024-07-19 16:54:10|5509.83|5509.43|5509.58|5509.18|5509.83|5509.43|5509.33|5508.93|139
1721408060000|2024-07-19 16:54:20|5509.33|5508.93|5509.58|5509.18|5509.58|5509.18|5509.08|5508.68|444
1721408070000|2024-07-19 16:54:30|5509.83|5509.43|5510.33|5509.93|5510.33|5509.93|5509.58|5509.18|491
1721408080000|2024-07-19 16:54:40|5510.08|5509.68|5509.83|5509.43|5510.33|5509.93|5509.83|5509.43|223
1721408090000|2024-07-19 16:54:50|5509.58|5509.18|5510.33|5509.93|5510.33|5509.93|5509.33|5508.93|273
1721408100000|2024-07-19 16:55:00|5510.08|5509.68|5510.83|5510.43|5511.08|5510.68|5509.83|5509.43|733
1721408110000|2024-07-19 16:55:10|5511.08|5510.68|5511.08|5510.68|5511.83|5511.43|5511.08|5510.68|744
1721408120000|2024-07-19 16:55:20|5510.83|5510.43|5511.08|5510.68|5511.33|5510.93|5509.83|5509.43|435
1721408130000|2024-07-19 16:55:30|5511.33|5510.93|5510.08|5509.68|5511.33|5510.93|5509.83|5509.43|426
1721408140000|2024-07-19 16:55:40|5509.83|5509.43|5510.33|5509.93|5510.83|5510.43|5509.83|5509.43|339
1721408150000|2024-07-19 16:55:50|5510.58|5510.18|5509.08|5508.68|5510.58|5510.18|5509.08|5508.68|477
1721408160000|2024-07-19 16:56:00|5509.33|5508.93|5509.08|5508.68|5509.83|5509.43|5508.83|5508.43|618
1721408170000|2024-07-19 16:56:10|5508.83|5508.43|5509.08|5508.68|5509.08|5508.68|5508.58|5508.18|471
1721408180000|2024-07-19 16:56:20|5509.33|5508.93|5509.58|5509.18|5509.83|5509.43|5509.33|5508.93|441
1721408190000|2024-07-19 16:56:30|5509.33|5508.93|5509.58|5509.18|5509.58|5509.18|5509.08|5508.68|326
1721408200000|2024-07-19 16:56:40|5509.83|5509.43|5509.83|5509.43|5510.08|5509.68|5509.58|5509.18|216
1721408210000|2024-07-19 16:56:50|5509.33|5508.93|5509.58|5509.18|5509.58|5509.18|5509.08|5508.68|320
1721408220000|2024-07-19 16:57:00|5510.08|5509.68|5510.08|5509.68|5510.2|5509.8|5509.33|5508.93|530
1721408230000|2024-07-19 16:57:10|5509.83|5509.43|5509.83|5509.43|5510.08|5509.68|5509.83|5509.43|210
1721408240000|2024-07-19 16:57:20|5510.08|5509.68|5510.83|5510.43|5511.08|5510.68|5510.08|5509.68|396
1721408250000|2024-07-19 16:57:30|5510.58|5510.18|5511.33|5510.93|5511.33|5510.93|5510.33|5509.93|346
1721408260000|2024-07-19 16:57:40|5511.58|5511.18|5512.83|5512.43|5513.08|5512.68|5511.33|5510.93|968
1721408270000|2024-07-19 16:57:50|5513.08|5512.68|5513.83|5513.43|5513.83|5513.43|5512.58|5512.18|1077
1721408280000|2024-07-19 16:58:00|5514.08|5513.68|5513.58|5513.18|5514.33|5513.93|5513.58|5513.18|502
1721408290000|2024-07-19 16:58:10|5513.83|5513.43|5513.83|5513.43|5513.83|5513.43|5513.58|5513.18|377
1721408300000|2024-07-19 16:58:20|5514.08|5513.68|5513.83|5513.43|5514.08|5513.68|5513.83|5513.43|385
1721408310000|2024-07-19 16:58:30|5513.58|5513.18|5514.33|5513.93|5514.33|5513.93|5513.33|5512.93|404
1721408320000|2024-07-19 16:58:40|5514.08|5513.68|5514.08|5513.68|5514.33|5513.93|5513.83|5513.43|578
1721408330000|2024-07-19 16:58:50|5514.33|5513.93|5513.33|5512.93|5514.33|5513.93|5513.33|5512.93|360
1721408340000|2024-07-19 16:59:00|5513.08|5512.68|5512.08|5511.68|5513.33|5512.93|5511.83|5511.43|1399
1721408350000|2024-07-19 16:59:10|5511.83|5511.43|5511.58|5511.18|5511.83|5511.43|5511.08|5510.68|662
1721408360000|2024-07-19 16:59:20|5511.33|5510.93|5512.33|5511.93|5512.45|5512.05|5511.33|5510.93|286
1721408370000|2024-07-19 16:59:30|5512.08|5511.68|5511.58|5511.18|5512.08|5511.68|5511.58|5511.18|148
1721408380000|2024-07-19 16:59:40|5511.33|5510.93|5511.58|5511.18|5511.58|5511.18|5511.08|5510.68|299
1721408390000|2024-07-19 16:59:50|5511.83|5511.43|5511.33|5510.93|5512.2|5511.8|5511.33|5510.93|453
1721408400000|2024-07-19 17:00:00|5511.08|5510.68|5510.58|5510.18|5511.33|5510.93|5510.33|5509.93|771
1721408410000|2024-07-19 17:00:10|5510.33|5509.93|5510.83|5510.43|5511.08|5510.68|5510.33|5509.93|722
1721408420000|2024-07-19 17:00:20|5511.08|5510.68|5511.33|5510.93|5511.33|5510.93|5510.58|5510.18|330
1721408430000|2024-07-19 17:00:30|5511.08|5510.68|5510.33|5509.93|5511.08|5510.68|5510.08|5509.68|494
1721408440000|2024-07-19 17:00:40|5510.08|5509.68|5510.08|5509.68|5510.33|5509.93|5509.58|5509.18|450
1721408450000|2024-07-19 17:00:50|5510.33|5509.93|5510.58|5510.18|5510.83|5510.43|5510.33|5509.93|820
1721408460000|2024-07-19 17:01:00|5510.33|5509.93|5511.33|5510.93|5511.58|5511.18|5510.33|5509.93|623
1721408470000|2024-07-19 17:01:10|5511.08|5510.68|5511.08|5510.68|5511.33|5510.93|5510.58|5510.18|598
1721408480000|2024-07-19 17:01:20|5510.83|5510.43|5509.83|5509.43|5510.83|5510.43|5509.83|5509.43|741
1721408490000|2024-07-19 17:01:30|5509.58|5509.18|5509.83|5509.43|5509.83|5509.43|5509.33|5508.93|420
1721408500000|2024-07-19 17:01:40|5509.58|5509.18|5508.58|5508.18|5510.08|5509.68|5508.58|5508.18|609
1721408510000|2024-07-19 17:01:50|5508.33|5507.93|5508.08|5507.68|5508.33|5507.93|5507.83|5507.43|911
1721408520000|2024-07-19 17:02:00|5507.83|5507.43|5507.33|5506.93|5507.83|5507.43|5507.08|5506.68|703
1721408530000|2024-07-19 17:02:10|5507.08|5506.68|5506.33|5505.93|5507.08|5506.68|5506.33|5505.93|1158
1721408540000|2024-07-19 17:02:20|5505.58|5505.18|5505.83|5505.43|5505.83|5505.43|5505.08|5504.68|2727
1721408550000|2024-07-19 17:02:30|5506.08|5505.68|5506.08|5505.68|5506.58|5506.18|5505.83|5505.43|639
1721408560000|2024-07-19 17:02:40|5506.33|5505.93|5505.33|5504.93|5506.58|5506.18|5505.33|5504.93|639
1721408570000|2024-07-19 17:02:50|5505.08|5504.68|5504.33|5503.93|5505.08|5504.68|5503.45|5503.05|2940
1721408580000|2024-07-19 17:03:00|5503.83|5503.43|5503.83|5503.43|5504.33|5503.93|5503.58|5503.18|974
1721408590000|2024-07-19 17:03:10|5503.95|5503.55|5503.58|5503.18|5504.08|5503.68|5503.58|5503.18|635
1721408600000|2024-07-19 17:03:20|5503.33|5502.93|5504.83|5504.43|5504.83|5504.43|5503.08|5502.68|1170
1721408610000|2024-07-19 17:03:30|5504.33|5503.93|5504.58|5504.18|5504.83|5504.43|5503.33|5502.93|1280
1721408620000|2024-07-19 17:03:40|5504.83|5504.43|5505.08|5504.68|5505.58|5505.18|5504.58|5504.18|614
1721408630000|2024-07-19 17:03:50|5504.83|5504.43|5503.83|5503.43|5504.83|5504.43|5503.83|5503.43|495
1721408640000|2024-07-19 17:04:00|5504.08|5503.68|5504.58|5504.18|5504.58|5504.18|5503.83|5503.43|390
1721408650000|2024-07-19 17:04:10|5504.33|5503.93|5504.83|5504.43|5504.83|5504.43|5504.08|5503.68|326
1721408660000|2024-07-19 17:04:20|5504.58|5504.18|5504.33|5503.93|5504.83|5504.43|5503.83|5503.43|251
1721408670000|2024-07-19 17:04:30|5504.58|5504.18|5505.58|5505.18|5505.58|5505.18|5504.33|5503.93|526
1721408680000|2024-07-19 17:04:40|5505.33|5504.93|5504.83|5504.43|5505.33|5504.93|5504.33|5503.93|346
1721408690000|2024-07-19 17:04:50|5504.58|5504.18|5504.33|5503.93|5504.58|5504.18|5504.33|5503.93|288
1721408700000|2024-07-19 17:05:00|5504.58|5504.18|5505.33|5504.93|5505.33|5504.93|5504.58|5504.18|657
1721408710000|2024-07-19 17:05:10|5505.08|5504.68|5504.83|5504.43|5505.58|5505.18|5504.33|5503.93|434
1721408720000|2024-07-19 17:05:20|5504.58|5504.18|5504.58|5504.18|5504.83|5504.43|5504.33|5503.93|435
1721408730000|2024-07-19 17:05:30|5504.33|5503.93|5504.33|5503.93|5504.58|5504.18|5503.83|5503.43|573
1721408740000|2024-07-19 17:05:40|5504.08|5503.68|5503.58|5503.18|5504.08|5503.68|5503.58|5503.18|551
1721408750000|2024-07-19 17:05:50|5503.83|5503.43|5504.33|5503.93|5504.33|5503.93|5503.33|5502.93|624
1721408760000|2024-07-19 17:06:00|5504.08|5503.68|5504.58|5504.18|5504.83|5504.43|5503.83|5503.43|780
1721408770000|2024-07-19 17:06:10|5504.83|5504.43|5504.83|5504.43|5505.08|5504.68|5504.33|5503.93|486
1721408780000|2024-07-19 17:06:20|5504.58|5504.18|5504.58|5504.18|5504.83|5504.43|5504.33|5503.93|243
1721408790000|2024-07-19 17:06:30|5504.33|5503.93|5504.83|5504.43|5504.83|5504.43|5504.08|5503.68|647
1721408800000|2024-07-19 17:06:40|5504.58|5504.18|5504.33|5503.93|5504.58|5504.18|5503.58|5503.18|950
1721408810000|2024-07-19 17:06:50|5504.08|5503.68|5504.08|5503.68|5504.08|5503.68|5503.83|5503.43|470
1721408820000|2024-07-19 17:07:00|5503.83|5503.43|5503.33|5502.93|5504.08|5503.68|5503.33|5502.93|749
1721408830000|2024-07-19 17:07:10|5503.58|5503.18|5504.08|5503.68|5504.08|5503.68|5503.58|5503.18|533
1721408840000|2024-07-19 17:07:20|5503.83|5503.43|5502.83|5502.43|5503.83|5503.43|5502.83|5502.43|518
1721408850000|2024-07-19 17:07:30|5503.08|5502.68|5502.83|5502.43|5503.33|5502.93|5502.58|5502.18|653
1721408860000|2024-07-19 17:07:40|5502.7|5502.3|5502.08|5501.68|5502.7|5502.3|5501.83|5501.43|1135
1721408870000|2024-07-19 17:07:50|5502.33|5501.93|5503.33|5502.93|5503.58|5503.18|5502.08|5501.68|512
1721408880000|2024-07-19 17:08:00|5503.58|5503.18|5503.58|5503.18|5503.83|5503.43|5503.33|5502.93|474
1721408890000|2024-07-19 17:08:10|5503.83|5503.43|5503.83|5503.43|5504.33|5503.93|5503.58|5503.18|674
1721408900000|2024-07-19 17:08:20|5503.58|5503.18|5503.83|5503.43|5504.08|5503.68|5503.33|5502.93|365
1721408910000|2024-07-19 17:08:30|5504.08|5503.68|5502.83|5502.43|5504.08|5503.68|5502.83|5502.43|488
1721408920000|2024-07-19 17:08:40|5502.58|5502.18|5502.83|5502.43|5503.08|5502.68|5502.58|5502.18|268
1721408930000|2024-07-19 17:08:50|5502.58|5502.18|5502.58|5502.18|5502.58|5502.18|5502.2|5501.8|331
1721408940000|2024-07-19 17:09:00|5502.33|5501.93|5503.08|5502.68|5503.33|5502.93|5502.33|5501.93|400
1721408950000|2024-07-19 17:09:10|5503.33|5502.93|5502.83|5502.43|5503.33|5502.93|5502.83|5502.43|251
1721408960000|2024-07-19 17:09:20|5503.08|5502.68|5503.08|5502.68|5503.08|5502.68|5502.83|5502.43|189
1721408970000|2024-07-19 17:09:30|5503.33|5502.93|5503.58|5503.18|5503.58|5503.18|5503.08|5502.68|376
1721408980000|2024-07-19 17:09:40|5503.33|5502.93|5504.08|5503.68|5504.08|5503.68|5503.33|5502.93|324
1721408990000|2024-07-19 17:09:50|5503.83|5503.43|5504.83|5504.43|5504.83|5504.43|5503.83|5503.43|406
1721409000000|2024-07-19 17:10:00|5504.58|5504.18|5503.33|5502.93|5504.58|5504.18|5503.33|5502.93|384
1721409010000|2024-07-19 17:10:10|5503.08|5502.68|5503.83|5503.43|5503.83|5503.43|5503.08|5502.68|407
1721409020000|2024-07-19 17:10:20|5504.08|5503.68|5504.83|5504.43|5504.83|5504.43|5504.08|5503.68|413
1721409030000|2024-07-19 17:10:30|5505.08|5504.68|5505.08|5504.68|5505.33|5504.93|5504.58|5504.18|629
1721409040000|2024-07-19 17:10:40|5505.2|5504.8|5504.58|5504.18|5505.58|5505.18|5504.58|5504.18|471
1721409050000|2024-07-19 17:10:50|5504.08|5503.68|5503.33|5502.93|5504.33|5503.93|5503.33|5502.93|783
1721409060000|2024-07-19 17:11:00|5503.58|5503.18|5503.33|5502.93|5503.58|5503.18|5503.08|5502.68|467
1721409070000|2024-07-19 17:11:10|5503.08|5502.68|5502.83|5502.43|5503.08|5502.68|5502.83|5502.43|273
1721409080000|2024-07-19 17:11:20|5503.08|5502.68|5502.83|5502.43|5503.08|5502.68|5502.7|5502.3|277
1721409090000|2024-07-19 17:11:30|5502.7|5502.3|5501.83|5501.43|5502.7|5502.3|5501.83|5501.43|627
1721409100000|2024-07-19 17:11:40|5501.58|5501.18|5501.83|5501.43|5502.08|5501.68|5501.58|5501.18|718
1721409110000|2024-07-19 17:11:50|5501.58|5501.18|5501.58|5501.18|5501.83|5501.43|5500.83|5500.43|1007
1721409120000|2024-07-19 17:12:00|5501.33|5500.93|5501.08|5500.68|5501.83|5501.43|5501.08|5500.68|631
1721409130000|2024-07-19 17:12:10|5501.33|5500.93|5501.33|5500.93|5501.83|5501.43|5501.08|5500.68|464
1721409140000|2024-07-19 17:12:20|5501.08|5500.68|5501.08|5500.68|5502.33|5501.93|5500.83|5500.43|1158
1721409150000|2024-07-19 17:12:30|5501.58|5501.18|5501.08|5500.68|5501.83|5501.43|5501.08|5500.68|781
1721409160000|2024-07-19 17:12:40|5500.83|5500.43|5501.08|5500.68|5501.08|5500.68|5500.83|5500.43|565
1721409170000|2024-07-19 17:12:50|5500.83|5500.43|5501.33|5500.93|5501.58|5501.18|5500.83|5500.43|638
1721409180000|2024-07-19 17:13:00|5501.08|5500.68|5501.58|5501.18|5501.83|5501.43|5501.08|5500.68|629
1721409190000|2024-07-19 17:13:10|5501.83|5501.43|5502.08|5501.68|5502.08|5501.68|5501.58|5501.18|408
1721409200000|2024-07-19 17:13:20|5502.33|5501.93|5502.58|5502.18|5503.08|5502.68|5502.08|5501.68|744
1721409210000|2024-07-19 17:13:30|5502.33|5501.93|5501.58|5501.18|5502.33|5501.93|5501.58|5501.18|363
1721409220000|2024-07-19 17:13:40|5501.33|5500.93|5501.83|5501.43|5501.83|5501.43|5500.83|5500.43|415
1721409230000|2024-07-19 17:13:50|5502.08|5501.68|5501.33|5500.93|5502.08|5501.68|5501.33|5500.93|212
1721409240000|2024-07-19 17:14:00|5501.58|5501.18|5501.33|5500.93|5501.83|5501.43|5501.33|5500.93|335
1721409250000|2024-07-19 17:14:10|5501.58|5501.18|5502.33|5501.93|5502.58|5502.18|5501.58|5501.18|356
1721409260000|2024-07-19 17:14:20|5502.58|5502.18|5502.95|5502.55|5503.08|5502.68|5502.58|5502.18|646
1721409270000|2024-07-19 17:14:30|5502.83|5502.43|5502.83|5502.43|5502.95|5502.55|5502.58|5502.18|360
1721409280000|2024-07-19 17:14:40|5503.08|5502.68|5503.58|5503.18|5503.7|5503.3|5502.83|5502.43|817
1721409290000|2024-07-19 17:14:50|5503.33|5502.93|5503.83|5503.43|5503.83|5503.43|5503.33|5502.93|399
1721409300000|2024-07-19 17:15:00|5504.08|5503.68|5503.33|5502.93|5504.58|5504.18|5503.33|5502.93|965
1721409310000|2024-07-19 17:15:10|5503.58|5503.18|5503.33|5502.93|5503.83|5503.43|5503.2|5502.8|514
1721409320000|2024-07-19 17:15:20|5503.58|5503.18|5504.08|5503.68|5504.33|5503.93|5503.58|5503.18|468
1721409330000|2024-07-19 17:15:30|5503.83|5503.43|5503.58|5503.18|5503.83|5503.43|5503.45|5503.05|484
1721409340000|2024-07-19 17:15:40|5503.33|5502.93|5503.58|5503.18|5503.58|5503.18|5503.08|5502.68|254
1721409350000|2024-07-19 17:15:50|5503.83|5503.43|5504.83|5504.43|5504.83|5504.43|5503.83|5503.43|580
1721409360000|2024-07-19 17:16:00|5504.58|5504.18|5503.83|5503.43|5504.58|5504.18|5503.83|5503.43|584
1721409370000|2024-07-19 17:16:10|5504.08|5503.68|5504.08|5503.68|5504.33|5503.93|5504.08|5503.68|254
1721409380000|2024-07-19 17:16:20|5503.83|5503.43|5502.58|5502.18|5503.83|5503.43|5502.58|5502.18|513
1721409390000|2024-07-19 17:16:30|5502.33|5501.93|5502.08|5501.68|5502.33|5501.93|5501.83|5501.43|635
1721409400000|2024-07-19 17:16:40|5502.33|5501.93|5502.33|5501.93|5502.58|5502.18|5502.08|5501.68|281
1721409410000|2024-07-19 17:16:50|5502.58|5502.18|5502.58|5502.18|5502.83|5502.43|5502.33|5501.93|162
1721409420000|2024-07-19 17:17:00|5502.33|5501.93|5502.08|5501.68|5502.58|5502.18|5501.83|5501.43|357
1721409430000|2024-07-19 17:17:10|5501.83|5501.43|5501.58|5501.18|5501.83|5501.43|5501.58|5501.18|306
1721409440000|2024-07-19 17:17:20|5501.83|5501.43|5502.33|5501.93|5502.33|5501.93|5501.33|5500.93|326
1721409450000|2024-07-19 17:17:30|5502.08|5501.68|5502.33|5501.93|5502.33|5501.93|5501.83|5501.43|200
1721409460000|2024-07-19 17:17:40|5502.08|5501.68|5502.08|5501.68|5502.33|5501.93|5501.45|5501.05|375
1721409470000|2024-07-19 17:17:50|5502.33|5501.93|5502.08|5501.68|5502.58|5502.18|5502.08|5501.68|282
1721409480000|2024-07-19 17:18:00|5501.83|5501.43|5502.58|5502.18|5502.58|5502.18|5501.83|5501.43|449
1721409490000|2024-07-19 17:18:10|5502.08|5501.68|5501.58|5501.18|5502.33|5501.93|5501.58|5501.18|421
1721409500000|2024-07-19 17:18:20|5501.83|5501.43|5501.33|5500.93|5502.08|5501.68|5501.33|5500.93|393
1721409510000|2024-07-19 17:18:30|5501.58|5501.18|5501.08|5500.68|5501.58|5501.18|5501.08|5500.68|396
1721409520000|2024-07-19 17:18:40|5501.33|5500.93|5500.83|5500.43|5501.33|5500.93|5500.83|5500.43|289
1721409530000|2024-07-19 17:18:50|5501.08|5500.68|5500.83|5500.43|5501.33|5500.93|5500.83|5500.43|316
1721409540000|2024-07-19 17:19:00|5500.58|5500.18|5500.58|5500.18|5501.08|5500.68|5500.58|5500.18|667
1721409550000|2024-07-19 17:19:10|5500.83|5500.43|5501.08|5500.68|5501.33|5500.93|5500.83|5500.43|207
1721409560000|2024-07-19 17:19:20|5500.83|5500.43|5500.58|5500.18|5500.83|5500.43|5500.08|5499.68|892
1721409570000|2024-07-19 17:19:30|5500.83|5500.43|5501.33|5500.93|5501.58|5501.18|5500.83|5500.43|316
1721409580000|2024-07-19 17:19:40|5501.08|5500.68|5501.33|5500.93|5501.33|5500.93|5501.08|5500.68|370
1721409590000|2024-07-19 17:19:50|5501.08|5500.68|5501.08|5500.68|5501.58|5501.18|5501.08|5500.68|383
1721409600000|2024-07-19 17:20:00|5501.33|5500.93|5501.33|5500.93|5501.58|5501.18|5501.08|5500.68|262
1721409610000|2024-07-19 17:20:10|5501.08|5500.68|5501.33|5500.93|5501.33|5500.93|5500.83|5500.43|376
1721409620000|2024-07-19 17:20:20|5501.08|5500.68|5501.58|5501.18|5501.83|5501.43|5501.08|5500.68|376
1721409630000|2024-07-19 17:20:30|5501.33|5500.93|5501.58|5501.18|5502.08|5501.68|5501.33|5500.93|512
1721409640000|2024-07-19 17:20:40|5501.7|5501.3|5500.58|5500.18|5501.83|5501.43|5500.08|5499.68|616
1721409650000|2024-07-19 17:20:50|5500.33|5499.93|5500.33|5499.93|5501.08|5500.68|5500.08|5499.68|368
1721409660000|2024-07-19 17:21:00|5500.58|5500.18|5500.33|5499.93|5500.83|5500.43|5500.33|5499.93|289
1721409670000|2024-07-19 17:21:10|5500.58|5500.18|5500.58|5500.18|5500.83|5500.43|5500.33|5499.93|428
1721409680000|2024-07-19 17:21:20|5500.33|5499.93|5500.33|5499.93|5500.83|5500.43|5500.33|5499.93|309
1721409690000|2024-07-19 17:21:30|5500.58|5500.18|5500.58|5500.18|5501.58|5501.18|5500.33|5499.93|454
1721409700000|2024-07-19 17:21:40|5500.33|5499.93|5502.33|5501.93|5502.33|5501.93|5500.33|5499.93|769
1721409710000|2024-07-19 17:21:50|5502.58|5502.18|5501.83|5501.43|5502.58|5502.18|5501.83|5501.43|814
1721409720000|2024-07-19 17:22:00|5501.58|5501.18|5500.95|5500.55|5501.58|5501.18|5500.95|5500.55|516
1721409730000|2024-07-19 17:22:10|5501.08|5500.68|5501.33|5500.93|5501.58|5501.18|5501.08|5500.68|344
1721409740000|2024-07-19 17:22:20|5501.08|5500.68|5500.58|5500.18|5501.33|5500.93|5500.33|5499.93|354
1721409750000|2024-07-19 17:22:30|5500.33|5499.93|5499.33|5498.93|5500.33|5499.93|5499.08|5498.68|1314
1721409760000|2024-07-19 17:22:40|5499.08|5498.68|5498.08|5497.68|5499.33|5498.93|5498.08|5497.68|1563
1721409770000|2024-07-19 17:22:50|5497.33|5496.93|5497.58|5497.18|5497.58|5497.18|5496.83|5496.43|1333
1721409780000|2024-07-19 17:23:00|5497.83|5497.43|5497.08|5496.68|5498.83|5498.43|5497.08|5496.68|1429
1721409790000|2024-07-19 17:23:10|5496.83|5496.43|5498.58|5498.18|5498.83|5498.43|5496.58|5496.18|1082
1721409800000|2024-07-19 17:23:20|5498.83|5498.43|5497.7|5497.3|5499.08|5498.68|5497.58|5497.18|612
1721409810000|2024-07-19 17:23:30|5497.58|5497.18|5497.83|5497.43|5498.08|5497.68|5497.08|5496.68|989
1721409820000|2024-07-19 17:23:40|5497.58|5497.18|5497.33|5496.93|5497.83|5497.43|5497.08|5496.68|628
1721409830000|2024-07-19 17:23:50|5497.08|5496.68|5497.58|5497.18|5497.58|5497.18|5497.08|5496.68|275
1721409840000|2024-07-19 17:24:00|5497.83|5497.43|5497.33|5496.93|5497.83|5497.43|5496.83|5496.43|798
1721409850000|2024-07-19 17:24:10|5497.58|5497.18|5497.58|5497.18|5497.83|5497.43|5497.08|5496.68|444
1721409860000|2024-07-19 17:24:20|5497.33|5496.93|5497.83|5497.43|5497.83|5497.43|5497.33|5496.93|355
1721409870000|2024-07-19 17:24:30|5497.58|5497.18|5499.08|5498.68|5499.08|5498.68|5497.58|5497.18|900
1721409880000|2024-07-19 17:24:40|5499.33|5498.93|5499.08|5498.68|5499.33|5498.93|5498.58|5498.18|462
1721409890000|2024-07-19 17:24:50|5499.33|5498.93|5499.08|5498.68|5499.33|5498.93|5499.08|5498.68|514
1721409900000|2024-07-19 17:25:00|5499.33|5498.93|5500.33|5499.93|5500.33|5499.93|5499.08|5498.68|945
1721409910000|2024-07-19 17:25:10|5500.08|5499.68|5501.83|5501.43|5501.83|5501.43|5500.08|5499.68|1088
1721409920000|2024-07-19 17:25:20|5502.08|5501.68|5502.33|5501.93|5502.58|5502.18|5501.58|5501.18|706
1721409930000|2024-07-19 17:25:30|5502.58|5502.18|5502.58|5502.18|5502.83|5502.43|5502.08|5501.68|716
1721409940000|2024-07-19 17:25:40|5502.33|5501.93|5503.08|5502.68|5503.83|5503.43|5502.33|5501.93|2358
1721409950000|2024-07-19 17:25:50|5503.33|5502.93|5503.58|5503.18|5503.58|5503.18|5502.83|5502.43|363
1721409960000|2024-07-19 17:26:00|5503.83|5503.43|5502.83|5502.43|5503.83|5503.43|5502.45|5502.05|783
1721409970000|2024-07-19 17:26:10|5502.58|5502.18|5503.33|5502.93|5503.45|5503.05|5502.58|5502.18|476
1721409980000|2024-07-19 17:26:20|5503.58|5503.18|5502.83|5502.43|5503.58|5503.18|5502.83|5502.43|504
1721409990000|2024-07-19 17:26:30|5503.08|5502.68|5503.08|5502.68|5503.33|5502.93|5502.83|5502.43|414
1721410000000|2024-07-19 17:26:40|5502.83|5502.43|5502.58|5502.18|5502.83|5502.43|5502.58|5502.18|331
1721410010000|2024-07-19 17:26:50|5502.83|5502.43|5501.08|5500.68|5502.83|5502.43|5500.83|5500.43|960
1721410020000|2024-07-19 17:27:00|5500.83|5500.43|5501.58|5501.18|5501.58|5501.18|5500.58|5500.18|852
1721410030000|2024-07-19 17:27:10|5501.83|5501.43|5501.08|5500.68|5501.83|5501.43|5500.83|5500.43|446
1721410040000|2024-07-19 17:27:20|5500.83|5500.43|5502.33|5501.93|5502.33|5501.93|5500.83|5500.43|679
1721410050000|2024-07-19 17:27:30|5502.58|5502.18|5502.83|5502.43|5502.83|5502.43|5502.33|5501.93|360
1721410060000|2024-07-19 17:27:40|5503.08|5502.68|5503.58|5503.18|5504.08|5503.68|5503.08|5502.68|748
1721410070000|2024-07-19 17:27:50|5503.33|5502.93|5503.08|5502.68|5503.58|5503.18|5502.83|5502.43|480
1721410080000|2024-07-19 17:28:00|5503.33|5502.93|5505.08|5504.68|5505.08|5504.68|5503.33|5502.93|1139
1721410090000|2024-07-19 17:28:10|5504.58|5504.18|5504.83|5504.43|5505.08|5504.68|5504.33|5503.93|639
1721410100000|2024-07-19 17:28:20|5505.08|5504.68|5504.58|5504.18|5505.58|5505.18|5504.58|5504.18|862
1721410110000|2024-07-19 17:28:30|5504.83|5504.43|5505.58|5505.18|5505.58|5505.18|5504.83|5504.43|420
1721410120000|2024-07-19 17:28:40|5505.33|5504.93|5504.83|5504.43|5505.58|5505.18|5504.83|5504.43|464
1721410130000|2024-07-19 17:28:50|5505.08|5504.68|5502.83|5502.43|5505.08|5504.68|5502.83|5502.43|739
1721410140000|2024-07-19 17:29:00|5502.95|5502.55|5503.33|5502.93|5503.33|5502.93|5502.83|5502.43|627
1721410150000|2024-07-19 17:29:10|5503.58|5503.18|5502.83|5502.43|5503.7|5503.3|5502.58|5502.18|414
1721410160000|2024-07-19 17:29:20|5503.08|5502.68|5503.33|5502.93|5503.33|5502.93|5502.83|5502.43|316
1721410170000|2024-07-19 17:29:30|5503.08|5502.68|5503.58|5503.18|5503.58|5503.18|5502.83|5502.43|458
1721410180000|2024-07-19 17:29:40|5503.83|5503.43|5503.33|5502.93|5503.83|5503.43|5503.08|5502.68|345
1721410190000|2024-07-19 17:29:50|5503.08|5502.68|5503.58|5503.18|5503.58|5503.18|5503.08|5502.68|373
1721410200000|2024-07-19 17:30:00|5503.08|5502.68|5502.83|5502.43|5503.08|5502.68|5502.08|5501.68|882
1721410210000|2024-07-19 17:30:10|5503.08|5502.68|5502.58|5502.18|5503.08|5502.68|5502.58|5502.18|186
1721410220000|2024-07-19 17:30:20|5502.33|5501.93|5501.08|5500.68|5502.33|5501.93|5501.08|5500.68|506
1721410230000|2024-07-19 17:30:30|5500.83|5500.43|5501.08|5500.68|5501.58|5501.18|5500.83|5500.43|493
1721410240000|2024-07-19 17:30:40|5501.33|5500.93|5501.33|5500.93|5501.83|5501.43|5501.08|5500.68|947
1721410250000|2024-07-19 17:30:50|5501.58|5501.18|5501.08|5500.68|5501.58|5501.18|5500.83|5500.43|492
1721410260000|2024-07-19 17:31:00|5501.33|5500.93|5499.83|5499.43|5501.33|5500.93|5499.83|5499.43|735
1721410270000|2024-07-19 17:31:10|5500.08|5499.68|5499.83|5499.43|5500.33|5499.93|5499.83|5499.43|539
1721410280000|2024-07-19 17:31:20|5500.33|5499.93|5500.58|5500.18|5501.08|5500.68|5500.33|5499.93|411
1721410290000|2024-07-19 17:31:30|5500.33|5499.93|5500.58|5500.18|5500.58|5500.18|5499.95|5499.55|342
1721410300000|2024-07-19 17:31:40|5500.83|5500.43|5501.08|5500.68|5501.08|5500.68|5500.33|5499.93|298
1721410310000|2024-07-19 17:31:50|5501.33|5500.93|5501.08|5500.68|5501.58|5501.18|5500.83|5500.43|602
1721410320000|2024-07-19 17:32:00|5501.33|5500.93|5500.83|5500.43|5501.58|5501.18|5500.58|5500.18|293
1721410330000|2024-07-19 17:32:10|5501.08|5500.68|5501.58|5501.18|5502.08|5501.68|5501.08|5500.68|486
1721410340000|2024-07-19 17:32:20|5501.83|5501.43|5501.33|5500.93|5502.08|5501.68|5501.08|5500.68|668
1721410350000|2024-07-19 17:32:30|5501.58|5501.18|5502.33|5501.93|5502.33|5501.93|5501.58|5501.18|339
1721410360000|2024-07-19 17:32:40|5502.08|5501.68|5501.58|5501.18|5502.33|5501.93|5501.45|5501.05|459
1721410370000|2024-07-19 17:32:50|5501.83|5501.43|5502.83|5502.43|5502.83|5502.43|5501.7|5501.3|693
1721410380000|2024-07-19 17:33:00|5502.58|5502.18|5503.58|5503.18|5503.83|5503.43|5502.08|5501.68|755
1721410390000|2024-07-19 17:33:10|5503.83|5503.43|5504.33|5503.93|5504.33|5503.93|5503.58|5503.18|515
1721410400000|2024-07-19 17:33:20|5504.08|5503.68|5504.83|5504.43|5505.08|5504.68|5503.83|5503.43|688
1721410410000|2024-07-19 17:33:30|5505.08|5504.68|5506.33|5505.93|5506.33|5505.93|5505.08|5504.68|1224
1721410420000|2024-07-19 17:33:40|5506.58|5506.18|5505.33|5504.93|5506.58|5506.18|5505.33|5504.93|657
1721410430000|2024-07-19 17:33:50|5505.08|5504.68|5502.83|5502.43|5505.08|5504.68|5502.83|5502.43|844
1721410440000|2024-07-19 17:34:00|5503.33|5502.93|5504.58|5504.18|5504.58|5504.18|5503.08|5502.68|546
1721410450000|2024-07-19 17:34:10|5504.33|5503.93|5503.83|5503.43|5504.58|5504.18|5503.83|5503.43|404
1721410460000|2024-07-19 17:34:20|5504.08|5503.68|5504.08|5503.68|5504.08|5503.68|5503.83|5503.43|218
1721410470000|2024-07-19 17:34:30|5503.83|5503.43|5504.08|5503.68|5504.33|5503.93|5503.83|5503.43|195
1721410480000|2024-07-19 17:34:40|5503.83|5503.43|5503.33|5502.93|5503.83|5503.43|5503.08|5502.68|310
1721410490000|2024-07-19 17:34:50|5503.08|5502.68|5503.33|5502.93|5503.58|5503.18|5503.08|5502.68|278
1721410500000|2024-07-19 17:35:00|5502.83|5502.43|5503.08|5502.68|5503.58|5503.18|5502.58|5502.18|797
1721410510000|2024-07-19 17:35:10|5503.33|5502.93|5502.33|5501.93|5503.58|5503.18|5502.08|5501.68|1088
1721410520000|2024-07-19 17:35:20|5502.58|5502.18|5502.08|5501.68|5503.08|5502.68|5501.83|5501.43|588
1721410530000|2024-07-19 17:35:30|5501.83|5501.43|5502.33|5501.93|5502.58|5502.18|5501.83|5501.43|286
1721410540000|2024-07-19 17:35:40|5502.08|5501.68|5502.33|5501.93|5502.33|5501.93|5501.83|5501.43|227
1721410550000|2024-07-19 17:35:50|5502.08|5501.68|5502.33|5501.93|5502.83|5502.43|5501.83|5501.43|404
1721410560000|2024-07-19 17:36:00|5502.08|5501.68|5501.58|5501.18|5502.83|5502.43|5501.58|5501.18|394
1721410570000|2024-07-19 17:36:10|5501.83|5501.43|5502.33|5501.93|5502.83|5502.43|5501.83|5501.43|459
1721410580000|2024-07-19 17:36:20|5502.58|5502.18|5502.33|5501.93|5502.83|5502.43|5502.08|5501.68|389
1721410590000|2024-07-19 17:36:30|5502.58|5502.18|5503.33|5502.93|5503.83|5503.43|5502.58|5502.18|587
1721410600000|2024-07-19 17:36:40|5503.58|5503.18|5503.83|5503.43|5503.95|5503.55|5503.33|5502.93|235
1721410610000|2024-07-19 17:36:50|5504.08|5503.68|5504.33|5503.93|5504.45|5504.05|5503.83|5503.43|501
1721410620000|2024-07-19 17:37:00|5504.08|5503.68|5504.08|5503.68|5504.58|5504.18|5503.83|5503.43|429
1721410630000|2024-07-19 17:37:10|5504.33|5503.93|5504.83|5504.43|5505.08|5504.68|5504.33|5503.93|471
1721410640000|2024-07-19 17:37:20|5505.08|5504.68|5506.08|5505.68|5506.33|5505.93|5505.08|5504.68|697
1721410650000|2024-07-19 17:37:30|5506.33|5505.93|5506.58|5506.18|5506.58|5506.18|5506.08|5505.68|550
1721410660000|2024-07-19 17:37:40|5506.33|5505.93|5505.95|5505.55|5506.33|5505.93|5505.83|5505.43|569
1721410670000|2024-07-19 17:37:50|5505.83|5505.43|5505.33|5504.93|5506.08|5505.68|5505.33|5504.93|434
1721410680000|2024-07-19 17:38:00|5505.08|5504.68|5505.83|5505.43|5506.08|5505.68|5504.83|5504.43|555
1721410690000|2024-07-19 17:38:10|5506.08|5505.68|5505.83|5505.43|5506.45|5506.05|5505.83|5505.43|557
1721410700000|2024-07-19 17:38:20|5505.58|5505.18|5506.33|5505.93|5506.33|5505.93|5505.58|5505.18|447
1721410710000|2024-07-19 17:38:30|5506.58|5506.18|5507.08|5506.68|5507.33|5506.93|5506.58|5506.18|907
1721410720000|2024-07-19 17:38:40|5507.33|5506.93|5507.83|5507.43|5507.83|5507.43|5507.08|5506.68|565
1721410730000|2024-07-19 17:38:50|5507.58|5507.18|5507.08|5506.68|5507.83|5507.43|5507.08|5506.68|416
1721410740000|2024-07-19 17:39:00|5506.83|5506.43|5506.08|5505.68|5506.83|5506.43|5506.08|5505.68|536
1721410750000|2024-07-19 17:39:10|5505.83|5505.43|5504.83|5504.43|5506.08|5505.68|5504.7|5504.3|593
1721410760000|2024-07-19 17:39:20|5505.08|5504.68|5506.08|5505.68|5506.08|5505.68|5505.08|5504.68|293
1721410770000|2024-07-19 17:39:30|5505.83|5505.43|5505.58|5505.18|5505.83|5505.43|5505.58|5505.18|172
1721410780000|2024-07-19 17:39:40|5505.33|5504.93|5506.08|5505.68|5506.08|5505.68|5505.33|5504.93|367
1721410790000|2024-07-19 17:39:50|5505.83|5505.43|5505.33|5504.93|5505.83|5505.43|5505.33|5504.93|184
1721410800000|2024-07-19 17:40:00|5505.08|5504.68|5505.08|5504.68|5505.08|5504.68|5504.33|5503.93|531
1721410810000|2024-07-19 17:40:10|5504.83|5504.43|5504.08|5503.68|5504.83|5504.43|5504.08|5503.68|393
1721410820000|2024-07-19 17:40:20|5504.33|5503.93|5504.58|5504.18|5504.58|5504.18|5503.58|5503.18|660
1721410830000|2024-07-19 17:40:30|5504.33|5503.93|5503.58|5503.18|5504.33|5503.93|5503.58|5503.18|338
1721410840000|2024-07-19 17:40:40|5503.83|5503.43|5504.08|5503.68|5504.58|5504.18|5503.58|5503.18|337
1721410850000|2024-07-19 17:40:50|5503.83|5503.43|5503.58|5503.18|5504.08|5503.68|5503.58|5503.18|403
1721410860000|2024-07-19 17:41:00|5503.33|5502.93|5503.33|5502.93|5503.83|5503.43|5503.33|5502.93|334
1721410870000|2024-07-19 17:41:10|5503.08|5502.68|5504.08|5503.68|5504.08|5503.68|5502.83|5502.43|414
1721410880000|2024-07-19 17:41:20|5503.83|5503.43|5504.08|5503.68|5504.08|5503.68|5503.33|5502.93|254
1721410890000|2024-07-19 17:41:30|5503.83|5503.43|5504.83|5504.43|5505.08|5504.68|5503.83|5503.43|272
1721410900000|2024-07-19 17:41:40|5505.08|5504.68|5505.33|5504.93|5505.33|5504.93|5504.83|5504.43|316
1721410910000|2024-07-19 17:41:50|5505.58|5505.18|5505.33|5504.93|5505.83|5505.43|5505.33|5504.93|478
1721410920000|2024-07-19 17:42:00|5504.83|5504.43|5503.83|5503.43|5505.08|5504.68|5503.58|5503.18|564
1721410930000|2024-07-19 17:42:10|5503.58|5503.18|5501.58|5501.18|5503.58|5503.18|5501.58|5501.18|664
1721410940000|2024-07-19 17:42:20|5501.83|5501.43|5501.08|5500.68|5501.83|5501.43|5501.08|5500.68|904
1721410950000|2024-07-19 17:42:30|5501.33|5500.93|5501.83|5501.43|5501.83|5501.43|5501.08|5500.68|710
1721410960000|2024-07-19 17:42:40|5501.58|5501.18|5500.33|5499.93|5501.58|5501.18|5500.08|5499.68|841
1721410970000|2024-07-19 17:42:50|5500.58|5500.18|5501.08|5500.68|5501.33|5500.93|5500.33|5499.93|759
1721410980000|2024-07-19 17:43:00|5500.83|5500.43|5499.58|5499.18|5500.83|5500.43|5499.33|5498.93|919
1721410990000|2024-07-19 17:43:10|5499.83|5499.43|5498.83|5498.43|5499.83|5499.43|5498.83|5498.43|647
1721411000000|2024-07-19 17:43:20|5498.58|5498.18|5499.33|5498.93|5499.33|5498.93|5498.58|5498.18|620
1721411010000|2024-07-19 17:43:30|5499.58|5499.18|5499.08|5498.68|5499.83|5499.43|5499.08|5498.68|508
1721411020000|2024-07-19 17:43:40|5498.83|5498.43|5499.83|5499.43|5499.83|5499.43|5498.83|5498.43|617
1721411030000|2024-07-19 17:43:50|5499.58|5499.18|5499.08|5498.68|5499.58|5499.18|5499.08|5498.68|431
1721411040000|2024-07-19 17:44:00|5499.33|5498.93|5498.83|5498.43|5500.58|5500.18|5498.83|5498.43|779
1721411050000|2024-07-19 17:44:10|5498.58|5498.18|5500.33|5499.93|5500.33|5499.93|5498.58|5498.18|494
1721411060000|2024-07-19 17:44:20|5500.58|5500.18|5501.08|5500.68|5501.08|5500.68|5500.08|5499.68|1411
1721411070000|2024-07-19 17:44:30|5501.33|5500.93|5501.08|5500.68|5501.33|5500.93|5500.33|5499.93|264
1721411080000|2024-07-19 17:44:40|5500.83|5500.43|5500.08|5499.68|5500.83|5500.43|5500.08|5499.68|179
1721411090000|2024-07-19 17:44:50|5500.33|5499.93|5501.08|5500.68|5501.08|5500.68|5500.08|5499.68|332
1721411100000|2024-07-19 17:45:00|5501.33|5500.93|5502.33|5501.93|5502.58|5502.18|5501.33|5500.93|921
1721411110000|2024-07-19 17:45:10|5502.08|5501.68|5502.58|5502.18|5502.58|5502.18|5501.58|5501.18|261
1721411120000|2024-07-19 17:45:20|5502.83|5502.43|5503.08|5502.68|5503.33|5502.93|5502.58|5502.18|621
1721411130000|2024-07-19 17:45:30|5503.33|5502.93|5502.08|5501.68|5503.33|5502.93|5502.08|5501.68|487
1721411140000|2024-07-19 17:45:40|5502.33|5501.93|5502.83|5502.43|5503.08|5502.68|5502.33|5501.93|293
1721411150000|2024-07-19 17:45:50|5503.08|5502.68|5504.08|5503.68|5504.08|5503.68|5503.08|5502.68|356
1721411160000|2024-07-19 17:46:00|5504.33|5503.93|5504.33|5503.93|5504.58|5504.18|5503.83|5503.43|540
1721411170000|2024-07-19 17:46:10|5504.08|5503.68|5506.08|5505.68|5506.08|5505.68|5504.08|5503.68|874
1721411180000|2024-07-19 17:46:20|5505.83|5505.43|5507.58|5507.18|5507.58|5507.18|5505.83|5505.43|1420
1721411190000|2024-07-19 17:46:30|5507.45|5507.05|5508.33|5507.93|5508.58|5508.18|5507.45|5507.05|1243
1721411200000|2024-07-19 17:46:40|5508.08|5507.68|5506.83|5506.43|5508.08|5507.68|5506.33|5505.93|777
1721411210000|2024-07-19 17:46:50|5506.58|5506.18|5506.33|5505.93|5506.83|5506.43|5505.58|5505.18|4184
1721411220000|2024-07-19 17:47:00|5505.83|5505.43|5505.58|5505.18|5506.58|5506.18|5505.58|5505.18|620
1721411230000|2024-07-19 17:47:10|5505.33|5504.93|5505.58|5505.18|5505.83|5505.43|5505.08|5504.68|586
1721411240000|2024-07-19 17:47:20|5506.08|5505.68|5505.33|5504.93|5506.08|5505.68|5505.08|5504.68|551
1721411250000|2024-07-19 17:47:30|5505.58|5505.18|5506.33|5505.93|5506.58|5506.18|5505.33|5504.93|731
1721411260000|2024-07-19 17:47:40|5506.58|5506.18|5506.83|5506.43|5507.08|5506.68|5506.33|5505.93|327
1721411270000|2024-07-19 17:47:50|5506.7|5506.3|5507.58|5507.18|5507.83|5507.43|5506.7|5506.3|377
1721411280000|2024-07-19 17:48:00|5507.08|5506.68|5507.08|5506.68|5507.08|5506.68|5506.58|5506.18|414
1721411290000|2024-07-19 17:48:10|5506.83|5506.43|5507.08|5506.68|5507.08|5506.68|5506.58|5506.18|222
1721411300000|2024-07-19 17:48:20|5506.95|5506.55|5506.83|5506.43|5507.08|5506.68|5506.58|5506.18|338
1721411310000|2024-07-19 17:48:30|5506.58|5506.18|5506.33|5505.93|5506.83|5506.43|5506.08|5505.68|381
1721411320000|2024-07-19 17:48:40|5506.58|5506.18|5507.58|5507.18|5507.58|5507.18|5506.58|5506.18|299
1721411330000|2024-07-19 17:48:50|5507.83|5507.43|5508.08|5507.68|5508.08|5507.68|5507.83|5507.43|369
1721411340000|2024-07-19 17:49:00|5507.83|5507.43|5507.58|5507.18|5508.08|5507.68|5507.58|5507.18|314
1721411350000|2024-07-19 17:49:10|5507.83|5507.43|5509.33|5508.93|5509.83|5509.43|5507.83|5507.43|890
1721411360000|2024-07-19 17:49:20|5509.58|5509.18|5509.58|5509.18|5510.08|5509.68|5509.08|5508.68|450
1721411370000|2024-07-19 17:49:30|5509.83|5509.43|5510.33|5509.93|5511.08|5510.68|5509.58|5509.18|1298
1721411380000|2024-07-19 17:49:40|5510.58|5510.18|5509.83|5509.43|5511.08|5510.68|5509.83|5509.43|750
1721411390000|2024-07-19 17:49:50|5509.58|5509.18|5509.83|5509.43|5509.83|5509.43|5509.33|5508.93|612
1721411400000|2024-07-19 17:50:00|5510.08|5509.68|5508.08|5507.68|5510.33|5509.93|5508.08|5507.68|851
1721411410000|2024-07-19 17:50:10|5508.33|5507.93|5506.83|5506.43|5508.33|5507.93|5506.83|5506.43|708
1721411420000|2024-07-19 17:50:20|5506.58|5506.18|5507.33|5506.93|5507.83|5507.43|5506.58|5506.18|694
1721411430000|2024-07-19 17:50:30|5507.58|5507.18|5508.33|5507.93|5508.33|5507.93|5507.58|5507.18|342
1721411440000|2024-07-19 17:50:40|5508.45|5508.05|5508.58|5508.18|5508.83|5508.43|5508.45|5508.05|501
1721411450000|2024-07-19 17:50:50|5508.83|5508.43|5508.08|5507.68|5508.83|5508.43|5507.83|5507.43|475
1721411460000|2024-07-19 17:51:00|5507.83|5507.43|5508.33|5507.93|5508.58|5508.18|5507.83|5507.43|321
1721411470000|2024-07-19 17:51:10|5508.08|5507.68|5509.58|5509.18|5509.58|5509.18|5508.08|5507.68|401
1721411480000|2024-07-19 17:51:20|5509.33|5508.93|5508.83|5508.43|5509.33|5508.93|5508.58|5508.18|521
1721411490000|2024-07-19 17:51:30|5509.08|5508.68|5509.08|5508.68|5509.08|5508.68|5508.83|5508.43|111
1721411500000|2024-07-19 17:51:40|5508.95|5508.55|5508.83|5508.43|5509.08|5508.68|5508.83|5508.43|254
1721411510000|2024-07-19 17:51:50|5509.08|5508.68|5508.33|5507.93|5509.08|5508.68|5508.33|5507.93|238
1721411520000|2024-07-19 17:52:00|5507.83|5507.43|5507.08|5506.68|5508.08|5507.68|5507.08|5506.68|546
1721411530000|2024-07-19 17:52:10|5506.83|5506.43|5507.08|5506.68|5507.08|5506.68|5506.58|5506.18|386
1721411540000|2024-07-19 17:52:20|5506.83|5506.43|5506.58|5506.18|5507.08|5506.68|5506.33|5505.93|295
1721411550000|2024-07-19 17:52:30|5506.33|5505.93|5505.33|5504.93|5506.33|5505.93|5505.33|5504.93|456
1721411560000|2024-07-19 17:52:40|5505.2|5504.8|5505.58|5505.18|5505.58|5505.18|5504.83|5504.43|420
1721411570000|2024-07-19 17:52:50|5505.33|5504.93|5505.58|5505.18|5505.83|5505.43|5505.08|5504.68|220
1721411580000|2024-07-19 17:53:00|5505.83|5505.43|5506.33|5505.93|5506.33|5505.93|5505.58|5505.18|413
1721411590000|2024-07-19 17:53:10|5506.58|5506.18|5507.08|5506.68|5507.33|5506.93|5506.58|5506.18|398
1721411600000|2024-07-19 17:53:20|5507.33|5506.93|5506.08|5505.68|5507.33|5506.93|5506.08|5505.68|243
1721411610000|2024-07-19 17:53:30|5506.33|5505.93|5506.08|5505.68|5506.33|5505.93|5505.83|5505.43|150
1721411620000|2024-07-19 17:53:40|5506.33|5505.93|5506.58|5506.18|5506.83|5506.43|5506.33|5505.93|238
1721411630000|2024-07-19 17:53:50|5506.83|5506.43|5507.33|5506.93|5507.58|5507.18|5506.83|5506.43|315
1721411640000|2024-07-19 17:54:00|5507.58|5507.18|5507.08|5506.68|5507.83|5507.43|5506.83|5506.43|226
1721411650000|2024-07-19 17:54:10|5507.33|5506.93|5506.83|5506.43|5507.33|5506.93|5506.58|5506.18|302
1721411660000|2024-07-19 17:54:20|5506.58|5506.18|5506.58|5506.18|5507.08|5506.68|5506.58|5506.18|160
1721411670000|2024-07-19 17:54:30|5506.45|5506.05|5505.58|5505.18|5506.58|5506.18|5505.33|5504.93|358
1721411680000|2024-07-19 17:54:40|5505.33|5504.93|5505.58|5505.18|5505.83|5505.43|5505.33|5504.93|187
1721411690000|2024-07-19 17:54:50|5505.83|5505.43|5505.33|5504.93|5505.83|5505.43|5504.83|5504.43|221
1721411700000|2024-07-19 17:55:00|5505.58|5505.18|5505.83|5505.43|5505.83|5505.43|5504.83|5504.43|423
1721411710000|2024-07-19 17:55:10|5505.58|5505.18|5505.83|5505.43|5506.08|5505.68|5505.33|5504.93|282
1721411720000|2024-07-19 17:55:20|5505.58|5505.18|5505.33|5504.93|5505.58|5505.18|5504.83|5504.43|262
1721411730000|2024-07-19 17:55:30|5505.08|5504.68|5505.58|5505.18|5505.58|5505.18|5504.83|5504.43|459
1721411740000|2024-07-19 17:55:40|5505.33|5504.93|5505.08|5504.68|5505.33|5504.93|5505.08|5504.68|309
1721411750000|2024-07-19 17:55:50|5505.33|5504.93|5505.58|5505.18|5505.58|5505.18|5505.33|5504.93|182
1721411760000|2024-07-19 17:56:00|5505.33|5504.93|5505.83|5505.43|5506.33|5505.93|5505.33|5504.93|431
1721411770000|2024-07-19 17:56:10|5506.08|5505.68|5506.83|5506.43|5507.08|5506.68|5506.08|5505.68|301
1721411780000|2024-07-19 17:56:20|5506.58|5506.18|5507.33|5506.93|5507.33|5506.93|5506.33|5505.93|337
1721411790000|2024-07-19 17:56:30|5507.58|5507.18|5508.33|5507.93|5508.33|5507.93|5507.58|5507.18|719
1721411800000|2024-07-19 17:56:40|5508.58|5508.18|5509.83|5509.43|5509.83|5509.43|5508.08|5507.68|796
1721411810000|2024-07-19 17:56:50|5509.58|5509.18|5508.83|5508.43|5510.08|5509.68|5508.83|5508.43|678
1721411820000|2024-07-19 17:57:00|5509.08|5508.68|5510.33|5509.93|5510.33|5509.93|5509.08|5508.68|727
1721411830000|2024-07-19 17:57:10|5510.83|5510.43|5509.83|5509.43|5510.83|5510.43|5509.83|5509.43|631
1721411840000|2024-07-19 17:57:20|5510.08|5509.68|5511.08|5510.68|5511.08|5510.68|5510.08|5509.68|440
1721411850000|2024-07-19 17:57:30|5511.33|5510.93|5512.08|5511.68|5512.08|5511.68|5511.08|5510.68|668
1721411860000|2024-07-19 17:57:40|5512.33|5511.93|5509.83|5509.43|5512.33|5511.93|5509.83|5509.43|1072
1721411870000|2024-07-19 17:57:50|5510.08|5509.68|5509.33|5508.93|5510.08|5509.68|5508.83|5508.43|465
1721411880000|2024-07-19 17:58:00|5509.08|5508.68|5509.08|5508.68|5509.08|5508.68|5508.58|5508.18|574
1721411890000|2024-07-19 17:58:10|5509.33|5508.93|5509.08|5508.68|5509.33|5508.93|5508.58|5508.18|340
1721411900000|2024-07-19 17:58:20|5508.83|5508.43|5509.08|5508.68|5509.08|5508.68|5508.58|5508.18|196
1721411910000|2024-07-19 17:58:30|5508.83|5508.43|5510.08|5509.68|5510.08|5509.68|5508.83|5508.43|600
1721411920000|2024-07-19 17:58:40|5510.33|5509.93|5510.33|5509.93|5510.83|5510.43|5510.33|5509.93|484
1721411930000|2024-07-19 17:58:50|5510.45|5510.05|5510.33|5509.93|5510.58|5510.18|5510.33|5509.93|132
1721411940000|2024-07-19 17:59:00|5510.08|5509.68|5510.58|5510.18|5510.58|5510.18|5510.08|5509.68|299
1721411950000|2024-07-19 17:59:10|5510.83|5510.43|5512.08|5511.68|5512.08|5511.68|5510.58|5510.18|712
1721411960000|2024-07-19 17:59:20|5511.83|5511.43|5512.08|5511.68|5512.08|5511.68|5511.58|5511.18|417
1721411970000|2024-07-19 17:59:30|5511.83|5511.43|5511.58|5511.18|5512.08|5511.68|5511.33|5510.93|450
1721411980000|2024-07-19 17:59:40|5511.7|5511.3|5512.08|5511.68|5512.08|5511.68|5511.33|5510.93|415
1721411990000|2024-07-19 17:59:50|5511.83|5511.43|5511.83|5511.43|5512.08|5511.68|5511.83|5511.43|209
1721412000000|2024-07-19 18:00:00|5511.33|5510.93|5510.83|5510.43|5511.33|5510.93|5510.08|5509.68|974
1721412010000|2024-07-19 18:00:10|5510.7|5510.3|5513.33|5512.93|5513.33|5512.93|5510.58|5510.18|2380
1721412020000|2024-07-19 18:00:20|5513.08|5512.68|5511.83|5511.43|5513.08|5512.68|5511.58|5511.18|563
1721412030000|2024-07-19 18:00:30|5511.58|5511.18|5511.58|5511.18|5511.83|5511.43|5511.33|5510.93|439
1721412040000|2024-07-19 18:00:40|5511.33|5510.93|5510.58|5510.18|5511.33|5510.93|5510.58|5510.18|228
1721412050000|2024-07-19 18:00:50|5510.83|5510.43|5511.58|5511.18|5511.58|5511.18|5510.33|5509.93|485
1721412060000|2024-07-19 18:01:00|5511.33|5510.93|5511.08|5510.68|5511.58|5511.18|5510.58|5510.18|431
1721412070000|2024-07-19 18:01:10|5511.33|5510.93|5511.08|5510.68|5511.33|5510.93|5510.58|5510.18|304
1721412080000|2024-07-19 18:01:20|5511.2|5510.8|5511.33|5510.93|5511.33|5510.93|5510.83|5510.43|257
1721412090000|2024-07-19 18:01:30|5511.08|5510.68|5511.33|5510.93|5511.58|5511.18|5510.83|5510.43|284
1721412100000|2024-07-19 18:01:40|5511.58|5511.18|5512.33|5511.93|5512.33|5511.93|5511.33|5510.93|458
1721412110000|2024-07-19 18:01:50|5512.58|5512.18|5512.58|5512.18|5512.83|5512.43|5512.58|5512.18|233
1721412120000|2024-07-19 18:02:00|5512.08|5511.68|5512.08|5511.68|5512.45|5512.05|5511.58|5511.18|349
1721412130000|2024-07-19 18:02:10|5512.33|5511.93|5510.83|5510.43|5512.33|5511.93|5510.58|5510.18|543
1721412140000|2024-07-19 18:02:20|5510.58|5510.18|5509.58|5509.18|5510.58|5510.18|5509.33|5508.93|697
1721412150000|2024-07-19 18:02:30|5509.83|5509.43|5511.83|5511.43|5511.83|5511.43|5509.58|5509.18|504
1721412160000|2024-07-19 18:02:40|5511.58|5511.18|5511.58|5511.18|5511.58|5511.18|5510.58|5510.18|368
1721412170000|2024-07-19 18:02:50|5511.83|5511.43|5512.08|5511.68|5512.08|5511.68|5511.58|5511.18|202
1721412180000|2024-07-19 18:03:00|5512.33|5511.93|5510.83|5510.43|5512.33|5511.93|5510.7|5510.3|369
1721412190000|2024-07-19 18:03:10|5511.08|5510.68|5510.83|5510.43|5511.08|5510.68|5510.33|5509.93|228
1721412200000|2024-07-19 18:03:20|5510.58|5510.18|5509.83|5509.43|5510.83|5510.43|5509.58|5509.18|362
1721412210000|2024-07-19 18:03:30|5509.95|5509.55|5509.08|5508.68|5510.08|5509.68|5509.08|5508.68|345
1721412220000|2024-07-19 18:03:40|5508.83|5508.43|5509.33|5508.93|5509.33|5508.93|5508.83|5508.43|225
1721412230000|2024-07-19 18:03:50|5509.08|5508.68|5509.33|5508.93|5509.33|5508.93|5509.08|5508.68|202
1721412240000|2024-07-19 18:04:00|5509.08|5508.68|5509.33|5508.93|5509.33|5508.93|5508.58|5508.18|375
1721412250000|2024-07-19 18:04:10|5509.08|5508.68|5509.33|5508.93|5509.58|5509.18|5509.08|5508.68|326
1721412260000|2024-07-19 18:04:20|5509.08|5508.68|5510.08|5509.68|5510.08|5509.68|5509.08|5508.68|346
1721412270000|2024-07-19 18:04:30|5509.83|5509.43|5509.58|5509.18|5510.08|5509.68|5509.08|5508.68|290
1721412280000|2024-07-19 18:04:40|5509.83|5509.43|5509.08|5508.68|5510.08|5509.68|5508.83|5508.43|435
1721412290000|2024-07-19 18:04:50|5508.83|5508.43|5508.83|5508.43|5508.83|5508.43|5507.83|5507.43|519
1721412300000|2024-07-19 18:05:00|5508.58|5508.18|5508.58|5508.18|5509.08|5508.68|5508.33|5507.93|350
1721412310000|2024-07-19 18:05:10|5508.33|5507.93|5508.83|5508.43|5508.83|5508.43|5507.83|5507.43|380
1721412320000|2024-07-19 18:05:20|5509.08|5508.68|5509.33|5508.93|5509.83|5509.43|5508.83|5508.43|677
1721412330000|2024-07-19 18:05:30|5509.58|5509.18|5510.33|5509.93|5510.83|5510.43|5509.58|5509.18|415
1721412340000|2024-07-19 18:05:40|5510.45|5510.05|5511.58|5511.18|5511.58|5511.18|5510.2|5509.8|439
1721412350000|2024-07-19 18:05:50|5511.08|5510.68|5510.58|5510.18|5511.33|5510.93|5510.58|5510.18|297
1721412360000|2024-07-19 18:06:00|5510.33|5509.93|5510.45|5510.05|5510.58|5510.18|5509.58|5509.18|491
1721412370000|2024-07-19 18:06:10|5510.33|5509.93|5509.83|5509.43|5510.58|5510.18|5509.58|5509.18|212
1721412380000|2024-07-19 18:06:20|5510.08|5509.68|5510.33|5509.93|5510.58|5510.18|5509.83|5509.43|314
1721412390000|2024-07-19 18:06:30|5510.58|5510.18|5511.58|5511.18|5512.08|5511.68|5510.58|5510.18|649
1721412400000|2024-07-19 18:06:40|5511.83|5511.43|5510.83|5510.43|5511.83|5511.43|5510.83|5510.43|194
1721412410000|2024-07-19 18:06:50|5510.58|5510.18|5511.58|5511.18|5511.83|5511.43|5510.58|5510.18|387
1721412420000|2024-07-19 18:07:00|5511.33|5510.93|5512.58|5512.18|5512.58|5512.18|5511.33|5510.93|623
1721412430000|2024-07-19 18:07:10|5512.45|5512.05|5511.83|5511.43|5512.83|5512.43|5511.83|5511.43|496
1721412440000|2024-07-19 18:07:20|5512.08|5511.68|5512.08|5511.68|5512.08|5511.68|5511.33|5510.93|325
1721412450000|2024-07-19 18:07:30|5512.33|5511.93|5512.33|5511.93|5512.58|5512.18|5511.83|5511.43|471
1721412460000|2024-07-19 18:07:40|5512.08|5511.68|5513.33|5512.93|5513.33|5512.93|5512.08|5511.68|456
1721412470000|2024-07-19 18:07:50|5513.08|5512.68|5513.58|5513.18|5513.58|5513.18|5513.08|5512.68|408
1721412480000|2024-07-19 18:08:00|5513.33|5512.93|5512.58|5512.18|5513.33|5512.93|5512.08|5511.68|734
1721412490000|2024-07-19 18:08:10|5512.83|5512.43|5513.33|5512.93|5513.33|5512.93|5512.83|5512.43|261
1721412500000|2024-07-19 18:08:20|5513.58|5513.18|5512.83|5512.43|5513.58|5513.18|5512.33|5511.93|420
1721412510000|2024-07-19 18:08:30|5513.08|5512.68|5512.83|5512.43|5513.33|5512.93|5512.58|5512.18|296
1721412520000|2024-07-19 18:08:40|5513.08|5512.68|5513.08|5512.68|5513.33|5512.93|5512.83|5512.43|185
1721412530000|2024-07-19 18:08:50|5513.33|5512.93|5513.33|5512.93|5513.33|5512.93|5513.08|5512.68|238
1721412540000|2024-07-19 18:09:00|5513.58|5513.18|5513.58|5513.18|5513.83|5513.43|5513.33|5512.93|777
1721412550000|2024-07-19 18:09:10|5513.33|5512.93|5513.83|5513.43|5513.83|5513.43|5513.33|5512.93|184
1721412560000|2024-07-19 18:09:20|5513.58|5513.18|5513.83|5513.43|5514.08|5513.68|5513.58|5513.18|283
1721412570000|2024-07-19 18:09:30|5513.58|5513.18|5513.33|5512.93|5513.83|5513.43|5512.83|5512.43|336
1721412580000|2024-07-19 18:09:40|5513.2|5512.8|5513.33|5512.93|5513.33|5512.93|5513.08|5512.68|190
1721412590000|2024-07-19 18:09:50|5513.08|5512.68|5512.33|5511.93|5513.33|5512.93|5512.33|5511.93|354
1721412600000|2024-07-19 18:10:00|5512.08|5511.68|5510.33|5509.93|5512.08|5511.68|5510.33|5509.93|988
1721412610000|2024-07-19 18:10:10|5510.08|5509.68|5510.33|5509.93|5510.33|5509.93|5509.83|5509.43|835
1721412620000|2024-07-19 18:10:20|5510.58|5510.18|5510.33|5509.93|5511.33|5510.93|5510.33|5509.93|599
1721412630000|2024-07-19 18:10:30|5509.83|5509.43|5510.33|5509.93|5511.08|5510.68|5509.83|5509.43|418
1721412640000|2024-07-19 18:10:40|5510.58|5510.18|5510.58|5510.18|5510.58|5510.18|5509.83|5509.43|264
1721412650000|2024-07-19 18:10:50|5510.83|5510.43|5510.33|5509.93|5510.83|5510.43|5510.33|5509.93|298
1721412660000|2024-07-19 18:11:00|5510.08|5509.68|5509.83|5509.43|5510.33|5509.93|5509.83|5509.43|261
1721412670000|2024-07-19 18:11:10|5510.08|5509.68|5510.58|5510.18|5510.83|5510.43|5509.83|5509.43|309
1721412680000|2024-07-19 18:11:20|5510.83|5510.43|5510.7|5510.3|5511.33|5510.93|5510.58|5510.18|307
1721412690000|2024-07-19 18:11:30|5510.83|5510.43|5510.83|5510.43|5511.58|5511.18|5510.58|5510.18|374
1721412700000|2024-07-19 18:11:40|5510.95|5510.55|5511.58|5511.18|5511.58|5511.18|5510.58|5510.18|309
1721412710000|2024-07-19 18:11:50|5511.83|5511.43|5511.58|5511.18|5512.08|5511.68|5511.33|5510.93|401
1721412720000|2024-07-19 18:12:00|5511.83|5511.43|5512.58|5512.18|5512.83|5512.43|5511.83|5511.43|681
1721412730000|2024-07-19 18:12:10|5512.83|5512.43|5513.58|5513.18|5513.58|5513.18|5512.58|5512.18|430
1721412740000|2024-07-19 18:12:20|5513.33|5512.93|5513.83|5513.43|5514.08|5513.68|5513.33|5512.93|406
1721412750000|2024-07-19 18:12:30|5513.58|5513.18|5512.83|5512.43|5513.83|5513.43|5512.83|5512.43|398
1721412760000|2024-07-19 18:12:40|5513.08|5512.68|5512.83|5512.43|5513.33|5512.93|5512.58|5512.18|416
1721412770000|2024-07-19 18:12:50|5513.33|5512.93|5513.83|5513.43|5514.08|5513.68|5513.33|5512.93|406
1721412780000|2024-07-19 18:13:00|5513.58|5513.18|5513.08|5512.68|5513.58|5513.18|5512.83|5512.43|327
1721412790000|2024-07-19 18:13:10|5512.83|5512.43|5513.08|5512.68|5513.08|5512.68|5512.83|5512.43|214
1721412800000|2024-07-19 18:13:20|5513.33|5512.93|5512.83|5512.43|5513.33|5512.93|5512.83|5512.43|134
1721412810000|2024-07-19 18:13:30|5512.58|5512.18|5513.33|5512.93|5513.33|5512.93|5512.58|5512.18|274
1721412820000|2024-07-19 18:13:40|5512.58|5512.18|5512.08|5511.68|5512.83|5512.43|5511.58|5511.18|661
1721412830000|2024-07-19 18:13:50|5511.83|5511.43|5511.83|5511.43|5512.08|5511.68|5511.83|5511.43|235
1721412840000|2024-07-19 18:14:00|5511.45|5511.05|5511.33|5510.93|5512.08|5511.68|5511.08|5510.68|615
1721412850000|2024-07-19 18:14:10|5511.58|5511.18|5511.58|5511.18|5511.58|5511.18|5510.58|5510.18|603
1721412860000|2024-07-19 18:14:20|5511.33|5510.93|5511.58|5511.18|5511.58|5511.18|5511.08|5510.68|307
1721412870000|2024-07-19 18:14:30|5511.33|5510.93|5511.08|5510.68|5511.33|5510.93|5511.08|5510.68|197
1721412880000|2024-07-19 18:14:40|5511.2|5510.8|5511.83|5511.43|5512.08|5511.68|5511.2|5510.8|294
1721412890000|2024-07-19 18:14:50|5511.58|5511.18|5511.58|5511.18|5511.83|5511.43|5511.08|5510.68|374
1721412900000|2024-07-19 18:15:00|5511.7|5511.3|5512.83|5512.43|5513.08|5512.68|5511.58|5511.18|539
1721412910000|2024-07-19 18:15:10|5512.58|5512.18|5512.58|5512.18|5512.58|5512.18|5512.33|5511.93|248
1721412920000|2024-07-19 18:15:20|5512.83|5512.43|5513.08|5512.68|5513.08|5512.68|5512.83|5512.43|135
1721412930000|2024-07-19 18:15:30|5513.33|5512.93|5514.08|5513.68|5514.08|5513.68|5513.33|5512.93|359
1721412940000|2024-07-19 18:15:40|5513.95|5513.55|5513.83|5513.43|5514.08|5513.68|5513.58|5513.18|304
1721412950000|2024-07-19 18:15:50|5513.95|5513.55|5513.83|5513.43|5514.08|5513.68|5513.83|5513.43|158
1721412960000|2024-07-19 18:16:00|5513.33|5512.93|5512.33|5511.93|5513.58|5513.18|5512.33|5511.93|550
1721412970000|2024-07-19 18:16:10|5512.08|5511.68|5512.83|5512.43|5512.83|5512.43|5512.08|5511.68|199
1721412980000|2024-07-19 18:16:20|5513.08|5512.68|5513.33|5512.93|5513.58|5513.18|5513.08|5512.68|351
1721412990000|2024-07-19 18:16:30|5513.58|5513.18|5513.33|5512.93|5513.58|5513.18|5513.33|5512.93|277
1721413000000|2024-07-19 18:16:40|5513.58|5513.18|5513.58|5513.18|5513.58|5513.18|5513.58|5513.18|82
1721413010000|2024-07-19 18:16:50|5513.33|5512.93|5513.33|5512.93|5513.58|5513.18|5513.33|5512.93|246
1721413020000|2024-07-19 18:17:00|5513.08|5512.68|5513.58|5513.18|5513.58|5513.18|5513.08|5512.68|251
1721413030000|2024-07-19 18:17:10|5513.83|5513.43|5514.33|5513.93|5514.33|5513.93|5513.58|5513.18|814
1721413040000|2024-07-19 18:17:20|5514.2|5513.8|5514.2|5513.8|5514.33|5513.93|5514.08|5513.68|281
1721413050000|2024-07-19 18:17:30|5514.33|5513.93|5514.08|5513.68|5514.58|5514.18|5514.08|5513.68|184
1721413060000|2024-07-19 18:17:40|5514.33|5513.93|5514.58|5514.18|5514.58|5514.18|5514.08|5513.68|146
1721413070000|2024-07-19 18:17:50|5514.33|5513.93|5514.83|5514.43|5514.83|5514.43|5514.08|5513.68|586
1721413080000|2024-07-19 18:18:00|5514.58|5514.18|5514.58|5514.18|5514.83|5514.43|5514.33|5513.93|274
1721413090000|2024-07-19 18:18:10|5514.33|5513.93|5513.83|5513.43|5514.58|5514.18|5513.33|5512.93|362
1721413100000|2024-07-19 18:18:20|5514.08|5513.68|5513.08|5512.68|5514.08|5513.68|5513.08|5512.68|289
1721413110000|2024-07-19 18:18:30|5513.33|5512.93|5513.33|5512.93|5513.58|5513.18|5513.08|5512.68|241
1721413120000|2024-07-19 18:18:40|5513.08|5512.68|5513.33|5512.93|5513.33|5512.93|5513.08|5512.68|84
1721413130000|2024-07-19 18:18:50|5513.45|5513.05|5514.08|5513.68|5514.08|5513.68|5513.45|5513.05|216
1721413140000|2024-07-19 18:19:00|5513.58|5513.18|5513.33|5512.93|5513.83|5513.43|5512.83|5512.43|326
1721413150000|2024-07-19 18:19:10|5513.08|5512.68|5512.33|5511.93|5513.33|5512.93|5512.33|5511.93|318
1721413160000|2024-07-19 18:19:20|5512.08|5511.68|5510.83|5510.43|5512.08|5511.68|5510.58|5510.18|905
1721413170000|2024-07-19 18:19:30|5510.58|5510.18|5509.83|5509.43|5510.83|5510.43|5509.83|5509.43|840
1721413180000|2024-07-19 18:19:40|5509.58|5509.18|5510.08|5509.68|5510.08|5509.68|5509.33|5508.93|553
1721413190000|2024-07-19 18:19:50|5510.2|5509.8|5510.58|5510.18|5510.58|5510.18|5510.08|5509.68|431
1721413200000|2024-07-19 18:20:00|5510.33|5509.93|5510.33|5509.93|5510.58|5510.18|5510.08|5509.68|476
1721413210000|2024-07-19 18:20:10|5510.58|5510.18|5509.83|5509.43|5510.58|5510.18|5509.83|5509.43|203
1721413220000|2024-07-19 18:20:20|5510.08|5509.68|5509.58|5509.18|5510.33|5509.93|5509.58|5509.18|446
1721413230000|2024-07-19 18:20:30|5509.33|5508.93|5509.08|5508.68|5509.58|5509.18|5509.08|5508.68|513
1721413240000|2024-07-19 18:20:40|5508.83|5508.43|5508.08|5507.68|5508.83|5508.43|5508.08|5507.68|987
1721413250000|2024-07-19 18:20:50|5508.33|5507.93|5509.33|5508.93|5509.33|5508.93|5507.83|5507.43|527
1721413260000|2024-07-19 18:21:00|5509.58|5509.18|5509.33|5508.93|5509.83|5509.43|5509.08|5508.68|513
1721413270000|2024-07-19 18:21:10|5509.58|5509.18|5509.33|5508.93|5510.08|5509.68|5508.83|5508.43|480
1721413280000|2024-07-19 18:21:20|5509.08|5508.68|5509.33|5508.93|5509.33|5508.93|5508.83|5508.43|219
1721413290000|2024-07-19 18:21:30|5509.08|5508.68|5509.33|5508.93|5509.58|5509.18|5509.08|5508.68|323
1721413300000|2024-07-19 18:21:40|5509.08|5508.68|5509.08|5508.68|5509.08|5508.68|5508.83|5508.43|124
1721413310000|2024-07-19 18:21:50|5509.2|5508.8|5508.58|5508.18|5509.33|5508.93|5508.08|5507.68|325
1721413320000|2024-07-19 18:22:00|5508.33|5507.93|5508.33|5507.93|5508.58|5508.18|5507.83|5507.43|580
1721413330000|2024-07-19 18:22:10|5508.08|5507.68|5508.08|5507.68|5508.33|5507.93|5507.83|5507.43|345
1721413340000|2024-07-19 18:22:20|5508.33|5507.93|5508.08|5507.68|5508.33|5507.93|5507.08|5506.68|485
1721413350000|2024-07-19 18:22:30|5508.33|5507.93|5507.95|5507.55|5508.58|5508.18|5507.83|5507.43|333
1721413360000|2024-07-19 18:22:40|5508.08|5507.68|5508.33|5507.93|5508.58|5508.18|5508.08|5507.68|252
1721413370000|2024-07-19 18:22:50|5508.08|5507.68|5508.08|5507.68|5508.33|5507.93|5507.83|5507.43|178
1721413380000|2024-07-19 18:23:00|5507.83|5507.43|5508.83|5508.43|5508.83|5508.43|5507.83|5507.43|361
1721413390000|2024-07-19 18:23:10|5508.58|5508.18|5509.33|5508.93|5509.58|5509.18|5508.58|5508.18|637
1721413400000|2024-07-19 18:23:20|5508.83|5508.43|5509.08|5508.68|5509.33|5508.93|5508.58|5508.18|422
1721413410000|2024-07-19 18:23:30|5508.95|5508.55|5508.58|5508.18|5509.08|5508.68|5508.58|5508.18|157
1721413420000|2024-07-19 18:23:40|5508.83|5508.43|5507.83|5507.43|5508.83|5508.43|5507.33|5506.93|341
1721413430000|2024-07-19 18:23:50|5507.58|5507.18|5507.08|5506.68|5507.83|5507.43|5507.08|5506.68|343
1721413440000|2024-07-19 18:24:00|5506.83|5506.43|5506.83|5506.43|5507.33|5506.93|5506.45|5506.05|764
1721413450000|2024-07-19 18:24:10|5506.58|5506.18|5505.83|5505.43|5506.7|5506.3|5505.58|5505.18|733
1721413460000|2024-07-19 18:24:20|5506.08|5505.68|5506.33|5505.93|5506.83|5506.43|5506.08|5505.68|406
1721413470000|2024-07-19 18:24:30|5506.08|5505.68|5506.33|5505.93|5506.58|5506.18|5505.83|5505.43|464
1721413480000|2024-07-19 18:24:40|5506.58|5506.18|5505.83|5505.43|5506.83|5506.43|5505.83|5505.43|433
1721413490000|2024-07-19 18:24:50|5506.08|5505.68|5506.08|5505.68|5506.08|5505.68|5505.58|5505.18|333
1721413500000|2024-07-19 18:25:00|5506.33|5505.93|5506.08|5505.68|5506.33|5505.93|5505.58|5505.18|504
1721413510000|2024-07-19 18:25:10|5506.2|5505.8|5505.83|5505.43|5506.2|5505.8|5505.58|5505.18|342
1721413520000|2024-07-19 18:25:20|5505.95|5505.55|5506.08|5505.68|5506.33|5505.93|5505.33|5504.93|305
1721413530000|2024-07-19 18:25:30|5506.33|5505.93|5506.58|5506.18|5506.83|5506.43|5506.08|5505.68|499
1721413540000|2024-07-19 18:25:40|5506.83|5506.43|5506.83|5506.43|5507.08|5506.68|5506.33|5505.93|357
1721413550000|2024-07-19 18:25:50|5507.08|5506.68|5506.83|5506.43|5507.08|5506.68|5506.58|5506.18|243
1721413560000|2024-07-19 18:26:00|5507.08|5506.68|5507.33|5506.93|5508.08|5507.68|5507.08|5506.68|559
1721413570000|2024-07-19 18:26:10|5507.58|5507.18|5507.83|5507.43|5507.83|5507.43|5507.33|5506.93|244
1721413580000|2024-07-19 18:26:20|5507.58|5507.18|5508.58|5508.18|5508.58|5508.18|5507.58|5507.18|425
1721413590000|2024-07-19 18:26:30|5508.33|5507.93|5508.33|5507.93|5508.58|5508.18|5508.08|5507.68|342
1721413600000|2024-07-19 18:26:40|5508.58|5508.18|5508.83|5508.43|5509.08|5508.68|5508.58|5508.18|370
1721413610000|2024-07-19 18:26:50|5508.58|5508.18|5508.08|5507.68|5508.58|5508.18|5507.83|5507.43|298
1721413620000|2024-07-19 18:27:00|5508.33|5507.93|5508.08|5507.68|5508.83|5508.43|5508.08|5507.68|330
1721413630000|2024-07-19 18:27:10|5507.95|5507.55|5506.83|5506.43|5508.08|5507.68|5506.83|5506.43|453
1721413640000|2024-07-19 18:27:20|5507.08|5506.68|5507.33|5506.93|5507.33|5506.93|5506.58|5506.18|506
1721413650000|2024-07-19 18:27:30|5507.08|5506.68|5506.83|5506.43|5507.08|5506.68|5506.58|5506.18|193
1721413660000|2024-07-19 18:27:40|5507.08|5506.68|5507.08|5506.68|5507.08|5506.68|5506.83|5506.43|323
1721413670000|2024-07-19 18:27:50|5506.95|5506.55|5507.08|5506.68|5507.08|5506.68|5506.83|5506.43|238
1721413680000|2024-07-19 18:28:00|5506.95|5506.55|5507.58|5507.18|5507.58|5507.18|5506.83|5506.43|540
1721413690000|2024-07-19 18:28:10|5507.33|5506.93|5506.33|5505.93|5507.33|5506.93|5506.08|5505.68|431
1721413700000|2024-07-19 18:28:20|5506.58|5506.18|5506.33|5505.93|5506.83|5506.43|5506.33|5505.93|272
1721413710000|2024-07-19 18:28:30|5506.08|5505.68|5506.08|5505.68|5506.58|5506.18|5505.83|5505.43|200
1721413720000|2024-07-19 18:28:40|5505.83|5505.43|5505.58|5505.18|5505.83|5505.43|5505.2|5504.8|404
1721413730000|2024-07-19 18:28:50|5505.33|5504.93|5505.08|5504.68|5505.33|5504.93|5504.33|5503.93|986
1721413740000|2024-07-19 18:29:00|5504.83|5504.43|5504.58|5504.18|5504.83|5504.43|5504.08|5503.68|775
1721413750000|2024-07-19 18:29:10|5504.83|5504.43|5505.08|5504.68|5505.45|5505.05|5504.58|5504.18|416
1721413760000|2024-07-19 18:29:20|5505.2|5504.8|5505.33|5504.93|5505.33|5504.93|5505.08|5504.68|436
1721413770000|2024-07-19 18:29:30|5505.08|5504.68|5505.33|5504.93|5505.33|5504.93|5504.95|5504.55|345
1721413780000|2024-07-19 18:29:40|5505.08|5504.68|5504.33|5503.93|5505.08|5504.68|5504.33|5503.93|432
1721413790000|2024-07-19 18:29:50|5504.58|5504.18|5504.58|5504.18|5504.58|5504.18|5504.08|5503.68|407
1721413800000|2024-07-19 18:30:00|5504.83|5504.43|5504.08|5503.68|5504.83|5504.43|5503.58|5503.18|655
1721413810000|2024-07-19 18:30:10|5504.58|5504.18|5503.33|5502.93|5504.58|5504.18|5503.08|5502.68|720
1721413820000|2024-07-19 18:30:20|5503.83|5503.43|5503.08|5502.68|5503.83|5503.43|5503.08|5502.68|612
1721413830000|2024-07-19 18:30:30|5503.33|5502.93|5503.08|5502.68|5503.33|5502.93|5502.83|5502.43|540
1721413840000|2024-07-19 18:30:40|5502.83|5502.43|5503.83|5503.43|5503.83|5503.43|5502.83|5502.43|286
1721413850000|2024-07-19 18:30:50|5504.08|5503.68|5504.58|5504.18|5504.83|5504.43|5503.83|5503.43|709
1721413860000|2024-07-19 18:31:00|5504.83|5504.43|5505.83|5505.43|5506.08|5505.68|5504.83|5504.43|820
1721413870000|2024-07-19 18:31:10|5505.58|5505.18|5504.83|5504.43|5505.83|5505.43|5504.58|5504.18|434
1721413880000|2024-07-19 18:31:20|5504.58|5504.18|5503.83|5503.43|5504.83|5504.43|5503.33|5502.93|540
1721413890000|2024-07-19 18:31:30|5503.58|5503.18|5503.08|5502.68|5503.58|5503.18|5502.83|5502.43|415
1721413900000|2024-07-19 18:31:40|5503.33|5502.93|5503.83|5503.43|5504.08|5503.68|5503.33|5502.93|404
1721413910000|2024-07-19 18:31:50|5504.08|5503.68|5503.83|5503.43|5504.33|5503.93|5503.83|5503.43|369
1721413920000|2024-07-19 18:32:00|5504.08|5503.68|5504.33|5503.93|5504.58|5504.18|5503.83|5503.43|348
1721413930000|2024-07-19 18:32:10|5504.08|5503.68|5503.83|5503.43|5504.33|5503.93|5503.83|5503.43|270
1721413940000|2024-07-19 18:32:20|5504.08|5503.68|5503.08|5502.68|5504.08|5503.68|5503.08|5502.68|236
1721413950000|2024-07-19 18:32:30|5502.83|5502.43|5503.83|5503.43|5503.83|5503.43|5502.08|5501.68|800
1721413960000|2024-07-19 18:32:40|5504.08|5503.68|5503.58|5503.18|5504.33|5503.93|5503.58|5503.18|448
1721413970000|2024-07-19 18:32:50|5503.33|5502.93|5503.08|5502.68|5503.33|5502.93|5502.83|5502.43|297
1721413980000|2024-07-19 18:33:00|5503.33|5502.93|5503.58|5503.18|5504.08|5503.68|5503.33|5502.93|372
1721413990000|2024-07-19 18:33:10|5503.33|5502.93|5504.83|5504.43|5504.83|5504.43|5503.33|5502.93|275
1721414000000|2024-07-19 18:33:20|5504.58|5504.18|5504.83|5504.43|5505.08|5504.68|5504.58|5504.18|537
1721414010000|2024-07-19 18:33:30|5504.58|5504.18|5504.58|5504.18|5504.83|5504.43|5504.33|5503.93|236
1721414020000|2024-07-19 18:33:40|5504.33|5503.93|5504.33|5503.93|5504.58|5504.18|5504.33|5503.93|102
1721414030000|2024-07-19 18:33:50|5504.58|5504.18|5505.08|5504.68|5505.08|5504.68|5504.58|5504.18|209
1721414040000|2024-07-19 18:34:00|5504.83|5504.43|5504.08|5503.68|5504.83|5504.43|5503.83|5503.43|437
1721414050000|2024-07-19 18:34:10|5504.33|5503.93|5504.2|5503.8|5504.83|5504.43|5504.08|5503.68|289
1721414060000|2024-07-19 18:34:20|5504.08|5503.68|5503.83|5503.43|5504.33|5503.93|5503.83|5503.43|229
1721414070000|2024-07-19 18:34:30|5504.33|5503.93|5504.58|5504.18|5504.58|5504.18|5503.83|5503.43|369
1721414080000|2024-07-19 18:34:40|5504.83|5504.43|5504.58|5504.18|5504.83|5504.43|5504.58|5504.18|297
1721414090000|2024-07-19 18:34:50|5504.83|5504.43|5504.58|5504.18|5504.83|5504.43|5504.58|5504.18|68
1721414100000|2024-07-19 18:35:00|5504.33|5503.93|5505.58|5505.18|5505.83|5505.43|5504.33|5503.93|535
1721414110000|2024-07-19 18:35:10|5505.83|5505.43|5506.83|5506.43|5507.08|5506.68|5505.83|5505.43|1029
1721414120000|2024-07-19 18:35:20|5506.95|5506.55|5505.58|5505.18|5507.33|5506.93|5505.33|5504.93|717
1721414130000|2024-07-19 18:35:30|5505.33|5504.93|5504.33|5503.93|5505.33|5504.93|5503.83|5503.43|1087
1721414140000|2024-07-19 18:35:40|5504.08|5503.68|5503.33|5502.93|5504.33|5503.93|5503.33|5502.93|366
1721414150000|2024-07-19 18:35:50|5503.08|5502.68|5503.33|5502.93|5503.58|5503.18|5503.08|5502.68|330
1721414160000|2024-07-19 18:36:00|5503.08|5502.68|5503.08|5502.68|5503.33|5502.93|5502.58|5502.18|362
1721414170000|2024-07-19 18:36:10|5502.83|5502.43|5502.83|5502.43|5503.33|5502.93|5502.58|5502.18|440
1721414180000|2024-07-19 18:36:20|5502.95|5502.55|5503.33|5502.93|5503.58|5503.18|5502.95|5502.55|293
1721414190000|2024-07-19 18:36:30|5503.08|5502.68|5503.58|5503.18|5503.83|5503.43|5502.83|5502.43|311
1721414200000|2024-07-19 18:36:40|5503.33|5502.93|5502.58|5502.18|5503.58|5503.18|5502.58|5502.18|248
1721414210000|2024-07-19 18:36:50|5502.33|5501.93|5502.83|5502.43|5502.95|5502.55|5502.33|5501.93|536
1721414220000|2024-07-19 18:37:00|5503.08|5502.68|5502.83|5502.43|5503.33|5502.93|5502.58|5502.18|361
1721414230000|2024-07-19 18:37:10|5502.95|5502.55|5502.83|5502.43|5503.08|5502.68|5502.7|5502.3|302
1721414240000|2024-07-19 18:37:20|5502.58|5502.18|5502.83|5502.43|5503.08|5502.68|5502.58|5502.18|309
1721414250000|2024-07-19 18:37:30|5503.08|5502.68|5502.83|5502.43|5503.83|5503.43|5502.83|5502.43|464
1721414260000|2024-07-19 18:37:40|5502.58|5502.18|5502.58|5502.18|5502.83|5502.43|5502.58|5502.18|176
1721414270000|2024-07-19 18:37:50|5502.33|5501.93|5501.83|5501.43|5502.33|5501.93|5501.58|5501.18|620
1721414280000|2024-07-19 18:38:00|5502.08|5501.68|5502.08|5501.68|5502.58|5502.18|5501.33|5500.93|592
1721414290000|2024-07-19 18:38:10|5501.83|5501.43|5501.33|5500.93|5502.58|5502.18|5501.33|5500.93|459
1721414300000|2024-07-19 18:38:20|5501.58|5501.18|5501.83|5501.43|5501.83|5501.43|5501.08|5500.68|370
1721414310000|2024-07-19 18:38:30|5502.08|5501.68|5501.33|5500.93|5502.33|5501.93|5501.08|5500.68|378
1721414320000|2024-07-19 18:38:40|5501.58|5501.18|5501.83|5501.43|5502.08|5501.68|5501.33|5500.93|543
1721414330000|2024-07-19 18:38:50|5501.58|5501.18|5501.33|5500.93|5501.58|5501.18|5501.08|5500.68|311
1721414340000|2024-07-19 18:39:00|5501.58|5501.18|5501.33|5500.93|5501.58|5501.18|5501.08|5500.68|615
1721414350000|2024-07-19 18:39:10|5501.08|5500.68|5500.58|5500.18|5501.08|5500.68|5500.58|5500.18|544
1721414360000|2024-07-19 18:39:20|5500.83|5500.43|5500.83|5500.43|5500.83|5500.43|5500.58|5500.18|284
1721414370000|2024-07-19 18:39:30|5501.08|5500.68|5501.33|5500.93|5501.58|5501.18|5500.83|5500.43|439
1721414380000|2024-07-19 18:39:40|5501.08|5500.68|5500.83|5500.43|5501.33|5500.93|5500.33|5499.93|391
1721414390000|2024-07-19 18:39:50|5500.58|5500.18|5501.08|5500.68|5501.33|5500.93|5500.58|5500.18|273
1721414400000|2024-07-19 18:40:00|5500.83|5500.43|5501.33|5500.93|5502.08|5501.68|5500.83|5500.43|738
1721414410000|2024-07-19 18:40:10|5501.58|5501.18|5500.83|5500.43|5501.58|5501.18|5500.83|5500.43|408
1721414420000|2024-07-19 18:40:20|5500.95|5500.55|5502.33|5501.93|5502.33|5501.93|5500.95|5500.55|570
1721414430000|2024-07-19 18:40:30|5502.08|5501.68|5502.33|5501.93|5502.58|5502.18|5501.58|5501.18|370
1721414440000|2024-07-19 18:40:40|5502.58|5502.18|5502.83|5502.43|5503.08|5502.68|5502.08|5501.68|502
1721414450000|2024-07-19 18:40:50|5503.08|5502.68|5502.58|5502.18|5503.08|5502.68|5502.58|5502.18|404
1721414460000|2024-07-19 18:41:00|5502.7|5502.3|5503.08|5502.68|5503.83|5503.43|5502.58|5502.18|681
1721414470000|2024-07-19 18:41:10|5502.83|5502.43|5502.33|5501.93|5502.83|5502.43|5502.08|5501.68|357
1721414480000|2024-07-19 18:41:20|5502.08|5501.68|5502.33|5501.93|5502.33|5501.93|5501.33|5500.93|519
1721414490000|2024-07-19 18:41:30|5502.58|5502.18|5502.58|5502.18|5503.08|5502.68|5502.58|5502.18|350
1721414500000|2024-07-19 18:41:40|5502.83|5502.43|5502.58|5502.18|5502.83|5502.43|5502.58|5502.18|352
1721414510000|2024-07-19 18:41:50|5502.83|5502.43|5502.83|5502.43|5502.83|5502.43|5502.58|5502.18|223
1721414520000|2024-07-19 18:42:00|5502.58|5502.18|5502.83|5502.43|5503.08|5502.68|5502.58|5502.18|465
1721414530000|2024-07-19 18:42:10|5502.58|5502.18|5503.08|5502.68|5503.33|5502.93|5502.58|5502.18|326
1721414540000|2024-07-19 18:42:20|5502.83|5502.43|5502.83|5502.43|5503.33|5502.93|5502.7|5502.3|490
1721414550000|2024-07-19 18:42:30|5502.58|5502.18|5503.08|5502.68|5503.08|5502.68|5502.58|5502.18|272
1721414560000|2024-07-19 18:42:40|5502.83|5502.43|5502.33|5501.93|5502.83|5502.43|5502.08|5501.68|432
1721414570000|2024-07-19 18:42:50|5502.58|5502.18|5501.7|5501.3|5502.58|5502.18|5501.58|5501.18|308
1721414580000|2024-07-19 18:43:00|5501.58|5501.18|5500.58|5500.18|5501.58|5501.18|5500.08|5499.68|1005
1721414590000|2024-07-19 18:43:10|5500.33|5499.93|5499.83|5499.43|5500.33|5499.93|5499.58|5499.18|752
1721414600000|2024-07-19 18:43:20|5500.08|5499.68|5500.08|5499.68|5500.83|5500.43|5499.83|5499.43|801
1721414610000|2024-07-19 18:43:30|5499.83|5499.43|5500.08|5499.68|5500.58|5500.18|5499.83|5499.43|637
1721414620000|2024-07-19 18:43:40|5500.33|5499.93|5500.08|5499.68|5500.33|5499.93|5499.83|5499.43|352
1721414630000|2024-07-19 18:43:50|5500.33|5499.93|5499.58|5499.18|5500.33|5499.93|5499.58|5499.18|567
1721414640000|2024-07-19 18:44:00|5499.33|5498.93|5499.33|5498.93|5499.83|5499.43|5499.08|5498.68|628
1721414650000|2024-07-19 18:44:10|5498.83|5498.43|5499.08|5498.68|5499.33|5498.93|5498.58|5498.18|627
1721414660000|2024-07-19 18:44:20|5498.83|5498.43|5498.58|5498.18|5499.58|5499.18|5498.58|5498.18|478
1721414670000|2024-07-19 18:44:30|5498.83|5498.43|5499.08|5498.68|5499.08|5498.68|5498.58|5498.18|585
1721414680000|2024-07-19 18:44:40|5498.83|5498.43|5499.33|5498.93|5499.33|5498.93|5498.83|5498.43|325
1721414690000|2024-07-19 18:44:50|5499.2|5498.8|5498.58|5498.18|5499.58|5499.18|5498.58|5498.18|320
1721414700000|2024-07-19 18:45:00|5498.33|5497.93|5499.08|5498.68|5499.33|5498.93|5498.33|5497.93|674
1721414710000|2024-07-19 18:45:10|5499.33|5498.93|5499.83|5499.43|5499.83|5499.43|5499.33|5498.93|494
1721414720000|2024-07-19 18:45:20|5499.58|5499.18|5501.08|5500.68|5501.08|5500.68|5499.58|5499.18|735
1721414730000|2024-07-19 18:45:30|5501.33|5500.93|5501.33|5500.93|5501.58|5501.18|5500.83|5500.43|585
1721414740000|2024-07-19 18:45:40|5501.58|5501.18|5499.58|5499.18|5501.58|5501.18|5499.33|5498.93|931
1721414750000|2024-07-19 18:45:50|5499.33|5498.93|5499.58|5499.18|5499.58|5499.18|5499.08|5498.68|458
1721414760000|2024-07-19 18:46:00|5499.33|5498.93|5499.08|5498.68|5499.58|5499.18|5499.08|5498.68|382
1721414770000|2024-07-19 18:46:10|5498.83|5498.43|5498.58|5498.18|5499.08|5498.68|5498.33|5497.93|776
1721414780000|2024-07-19 18:46:20|5498.83|5498.43|5499.58|5499.18|5500.08|5499.68|5498.83|5498.43|445
1721414790000|2024-07-19 18:46:30|5499.33|5498.93|5499.58|5499.18|5499.83|5499.43|5499.33|5498.93|302
1721414800000|2024-07-19 18:46:40|5499.45|5499.05|5499.08|5498.68|5499.45|5499.05|5498.83|5498.43|485
1721414810000|2024-07-19 18:46:50|5499.33|5498.93|5499.33|5498.93|5499.58|5499.18|5499.08|5498.68|371
1721414820000|2024-07-19 18:47:00|5499.08|5498.68|5498.83|5498.43|5499.33|5498.93|5498.33|5497.93|477
1721414830000|2024-07-19 18:47:10|5498.58|5498.18|5498.33|5497.93|5498.58|5498.18|5498.33|5497.93|302
1721414840000|2024-07-19 18:47:20|5498.08|5497.68|5498.58|5498.18|5498.58|5498.18|5498.08|5497.68|497
1721414850000|2024-07-19 18:47:30|5498.33|5497.93|5499.33|5498.93|5499.33|5498.93|5498.33|5497.93|341
1721414860000|2024-07-19 18:47:40|5499.58|5499.18|5500.33|5499.93|5500.83|5500.43|5499.33|5498.93|531
1721414870000|2024-07-19 18:47:50|5500.08|5499.68|5501.08|5500.68|5501.08|5500.68|5500.08|5499.68|281
1721414880000|2024-07-19 18:48:00|5500.83|5500.43|5501.83|5501.43|5501.83|5501.43|5500.83|5500.43|455
1721414890000|2024-07-19 18:48:10|5501.58|5501.18|5502.33|5501.93|5502.33|5501.93|5501.08|5500.68|719
1721414900000|2024-07-19 18:48:20|5502.58|5502.18|5503.08|5502.68|5503.08|5502.68|5502.33|5501.93|556
1721414910000|2024-07-19 18:48:30|5502.83|5502.43|5500.83|5500.43|5502.83|5502.43|5500.83|5500.43|505
1721414920000|2024-07-19 18:48:40|5500.58|5500.18|5501.08|5500.68|5501.33|5500.93|5500.33|5499.93|398
1721414930000|2024-07-19 18:48:50|5500.83|5500.43|5501.83|5501.43|5501.83|5501.43|5500.83|5500.43|481
1721414940000|2024-07-19 18:49:00|5502.08|5501.68|5501.83|5501.43|5502.08|5501.68|5501.83|5501.43|279
1721414950000|2024-07-19 18:49:10|5501.95|5501.55|5501.58|5501.18|5502.08|5501.68|5501.33|5500.93|308
1721414960000|2024-07-19 18:49:20|5501.33|5500.93|5502.58|5502.18|5502.58|5502.18|5501.33|5500.93|512
1721414970000|2024-07-19 18:49:30|5502.83|5502.43|5503.33|5502.93|5503.33|5502.93|5502.83|5502.43|707
1721414980000|2024-07-19 18:49:40|5503.08|5502.68|5502.83|5502.43|5503.08|5502.68|5502.33|5501.93|507
1721414990000|2024-07-19 18:49:50|5502.58|5502.18|5503.33|5502.93|5503.33|5502.93|5502.58|5502.18|191
1721415000000|2024-07-19 18:50:00|5503.58|5503.18|5505.33|5504.93|5505.33|5504.93|5503.58|5503.18|1155
1721415010000|2024-07-19 18:50:10|5505.08|5504.68|5505.83|5505.43|5506.08|5505.68|5505.08|5504.68|1073
1721415020000|2024-07-19 18:50:20|5506.08|5505.68|5505.58|5505.18|5506.08|5505.68|5505.58|5505.18|470
1721415030000|2024-07-19 18:50:30|5505.33|5504.93|5505.08|5504.68|5505.33|5504.93|5504.33|5503.93|660
1721415040000|2024-07-19 18:50:40|5505.33|5504.93|5505.33|5504.93|5505.83|5505.43|5505.08|5504.68|423
1721415050000|2024-07-19 18:50:50|5505.58|5505.18|5505.58|5505.18|5505.58|5505.18|5505.33|5504.93|455
1721415060000|2024-07-19 18:51:00|5505.33|5504.93|5506.58|5506.18|5506.58|5506.18|5505.08|5504.68|413
1721415070000|2024-07-19 18:51:10|5506.33|5505.93|5506.33|5505.93|5506.58|5506.18|5506.08|5505.68|656
1721415080000|2024-07-19 18:51:20|5506.58|5506.18|5506.95|5506.55|5507.08|5506.68|5506.58|5506.18|636
1721415090000|2024-07-19 18:51:30|5507.08|5506.68|5506.58|5506.18|5507.08|5506.68|5506.08|5505.68|555
1721415100000|2024-07-19 18:51:40|5506.83|5506.43|5507.58|5507.18|5507.83|5507.43|5506.58|5506.18|838
1721415110000|2024-07-19 18:51:50|5507.33|5506.93|5507.08|5506.68|5507.58|5507.18|5507.08|5506.68|413
1721415120000|2024-07-19 18:52:00|5506.83|5506.43|5505.33|5504.93|5506.83|5506.43|5505.08|5504.68|773
1721415130000|2024-07-19 18:52:10|5505.08|5504.68|5506.33|5505.93|5506.33|5505.93|5504.83|5504.43|645
1721415140000|2024-07-19 18:52:20|5506.58|5506.18|5506.08|5505.68|5507.58|5507.18|5506.08|5505.68|690
1721415150000|2024-07-19 18:52:30|5506.58|5506.18|5506.58|5506.18|5506.83|5506.43|5506.33|5505.93|430
1721415160000|2024-07-19 18:52:40|5506.33|5505.93|5506.33|5505.93|5506.83|5506.43|5505.83|5505.43|464
1721415170000|2024-07-19 18:52:50|5506.08|5505.68|5505.83|5505.43|5506.33|5505.93|5505.83|5505.43|229
1721415180000|2024-07-19 18:53:00|5505.58|5505.18|5504.33|5503.93|5505.58|5505.18|5504.33|5503.93|717
1721415190000|2024-07-19 18:53:10|5504.58|5504.18|5506.08|5505.68|5506.08|5505.68|5504.58|5504.18|256
1721415200000|2024-07-19 18:53:20|5505.83|5505.43|5505.58|5505.18|5506.08|5505.68|5505.58|5505.18|261
1721415210000|2024-07-19 18:53:30|5505.33|5504.93|5505.33|5504.93|5505.83|5505.43|5505.33|5504.93|268
1721415220000|2024-07-19 18:53:40|5505.08|5504.68|5505.33|5504.93|5505.83|5505.43|5505.08|5504.68|210
1721415230000|2024-07-19 18:53:50|5505.45|5505.05|5505.58|5505.18|5505.58|5505.18|5505.33|5504.93|170
1721415240000|2024-07-19 18:54:00|5505.83|5505.43|5506.33|5505.93|5506.33|5505.93|5505.08|5504.68|409
1721415250000|2024-07-19 18:54:10|5506.58|5506.18|5506.83|5506.43|5507.2|5506.8|5506.33|5505.93|466
1721415260000|2024-07-19 18:54:20|5507.08|5506.68|5507.83|5507.43|5507.83|5507.43|5506.83|5506.43|550
1721415270000|2024-07-19 18:54:30|5508.08|5507.68|5506.83|5506.43|5508.08|5507.68|5506.83|5506.43|603
1721415280000|2024-07-19 18:54:40|5506.58|5506.18|5506.33|5505.93|5506.58|5506.18|5505.83|5505.43|332
1721415290000|2024-07-19 18:54:50|5506.58|5506.18|5507.08|5506.68|5507.08|5506.68|5506.58|5506.18|248
1721415300000|2024-07-19 18:55:00|5506.58|5506.18|5507.08|5506.68|5507.08|5506.68|5506.33|5505.93|404
1721415310000|2024-07-19 18:55:10|5507.33|5506.93|5507.08|5506.68|5507.33|5506.93|5506.83|5506.43|200
1721415320000|2024-07-19 18:55:20|5506.83|5506.43|5507.83|5507.43|5507.83|5507.43|5506.83|5506.43|438
1721415330000|2024-07-19 18:55:30|5508.08|5507.68|5508.33|5507.93|5508.33|5507.93|5507.58|5507.18|463
1721415340000|2024-07-19 18:55:40|5508.58|5508.18|5508.33|5507.93|5508.83|5508.43|5508.33|5507.93|656
1721415350000|2024-07-19 18:55:50|5508.08|5507.68|5507.33|5506.93|5508.08|5507.68|5507.08|5506.68|461
1721415360000|2024-07-19 18:56:00|5507.08|5506.68|5507.58|5507.18|5507.58|5507.18|5507.08|5506.68|326
1721415370000|2024-07-19 18:56:10|5507.33|5506.93|5507.58|5507.18|5508.33|5507.93|5507.33|5506.93|476
1721415380000|2024-07-19 18:56:20|5507.33|5506.93|5507.33|5506.93|5507.58|5507.18|5506.83|5506.43|245
1721415390000|2024-07-19 18:56:30|5507.2|5506.8|5506.83|5506.43|5507.2|5506.8|5506.83|5506.43|205
1721415400000|2024-07-19 18:56:40|5506.58|5506.18|5506.83|5506.43|5507.08|5506.68|5506.58|5506.18|283
1721415410000|2024-07-19 18:56:50|5506.7|5506.3|5507.83|5507.43|5507.83|5507.43|5506.7|5506.3|487
1721415420000|2024-07-19 18:57:00|5507.95|5507.55|5508.33|5507.93|5508.58|5508.18|5507.95|5507.55|573
1721415430000|2024-07-19 18:57:10|5508.08|5507.68|5508.33|5507.93|5508.83|5508.43|5508.08|5507.68|429
1721415440000|2024-07-19 18:57:20|5508.58|5508.18|5507.58|5507.18|5508.58|5508.18|5507.58|5507.18|319
1721415450000|2024-07-19 18:57:30|5507.83|5507.43|5507.83|5507.43|5508.08|5507.68|5507.58|5507.18|344
1721415460000|2024-07-19 18:57:40|5508.08|5507.68|5508.08|5507.68|5508.08|5507.68|5507.83|5507.43|314
1721415470000|2024-07-19 18:57:50|5507.95|5507.55|5508.33|5507.93|5508.33|5507.93|5507.83|5507.43|267
1721415480000|2024-07-19 18:58:00|5508.58|5508.18|5508.83|5508.43|5509.58|5509.18|5508.58|5508.18|723
1721415490000|2024-07-19 18:58:10|5509.08|5508.68|5508.83|5508.43|5509.08|5508.68|5508.58|5508.18|273
1721415500000|2024-07-19 18:58:20|5508.58|5508.18|5509.08|5508.68|5509.08|5508.68|5508.58|5508.18|212
1721415510000|2024-07-19 18:58:30|5509.33|5508.93|5509.45|5509.05|5509.58|5509.18|5509.08|5508.68|450
1721415520000|2024-07-19 18:58:40|5509.33|5508.93|5509.33|5508.93|5509.33|5508.93|5508.83|5508.43|164
1721415530000|2024-07-19 18:58:50|5509.58|5509.18|5509.58|5509.18|5509.83|5509.43|5509.08|5508.68|297
1721415540000|2024-07-19 18:59:00|5509.83|5509.43|5509.83|5509.43|5509.83|5509.43|5509.33|5508.93|586
1721415550000|2024-07-19 18:59:10|5509.58|5509.18|5509.83|5509.43|5510.08|5509.68|5509.58|5509.18|417
1721415560000|2024-07-19 18:59:20|5509.7|5509.3|5509.08|5508.68|5509.7|5509.3|5508.83|5508.43|300
1721415570000|2024-07-19 18:59:30|5508.83|5508.43|5508.58|5508.18|5508.83|5508.43|5508.33|5507.93|571
1721415580000|2024-07-19 18:59:40|5508.83|5508.43|5508.83|5508.43|5508.83|5508.43|5508.33|5507.93|281
1721415590000|2024-07-19 18:59:50|5508.58|5508.18|5509.08|5508.68|5509.33|5508.93|5508.58|5508.18|209
1721415600000|2024-07-19 19:00:00|5508.83|5508.43|5509.83|5509.43|5509.83|5509.43|5508.33|5507.93|669
1721415610000|2024-07-19 19:00:10|5509.58|5509.18|5510.83|5510.43|5510.83|5510.43|5509.33|5508.93|961
1721415620000|2024-07-19 19:00:20|5511.08|5510.68|5511.08|5510.68|5511.83|5511.43|5510.58|5510.18|999
1721415630000|2024-07-19 19:00:30|5511.33|5510.93|5512.08|5511.68|5512.33|5511.93|5511.33|5510.93|481
1721415640000|2024-07-19 19:00:40|5512.33|5511.93|5512.33|5511.93|5512.83|5512.43|5511.83|5511.43|648
1721415650000|2024-07-19 19:00:50|5512.58|5512.18|5512.58|5512.18|5512.58|5512.18|5512.08|5511.68|319
1721415660000|2024-07-19 19:01:00|5512.83|5512.43|5513.08|5512.68|5513.08|5512.68|5512.33|5511.93|637
1721415670000|2024-07-19 19:01:10|5513.33|5512.93|5512.58|5512.18|5513.33|5512.93|5512.58|5512.18|455
1721415680000|2024-07-19 19:01:20|5512.83|5512.43|5512.7|5512.3|5512.83|5512.43|5512.58|5512.18|512
1721415690000|2024-07-19 19:01:30|5512.83|5512.43|5512.83|5512.43|5513.08|5512.68|5512.83|5512.43|570
1721415700000|2024-07-19 19:01:40|5513.08|5512.68|5512.83|5512.43|5513.08|5512.68|5512.58|5512.18|378
1721415710000|2024-07-19 19:01:50|5513.08|5512.68|5513.83|5513.43|5514.08|5513.68|5513.08|5512.68|1083
1721415720000|2024-07-19 19:02:00|5513.7|5513.3|5514.83|5514.43|5514.83|5514.43|5513.33|5512.93|1283
1721415730000|2024-07-19 19:02:10|5514.58|5514.18|5514.83|5514.43|5515.58|5515.18|5514.08|5513.68|1712
1721415740000|2024-07-19 19:02:20|5514.58|5514.18|5514.83|5514.43|5515.08|5514.68|5514.58|5514.18|589
1721415750000|2024-07-19 19:02:30|5515.08|5514.68|5514.58|5514.18|5515.08|5514.68|5514.08|5513.68|766
1721415760000|2024-07-19 19:02:40|5514.83|5514.43|5514.58|5514.18|5514.83|5514.43|5514.33|5513.93|186
1721415770000|2024-07-19 19:02:50|5514.83|5514.43|5514.08|5513.68|5514.83|5514.43|5514.08|5513.68|361
1721415780000|2024-07-19 19:03:00|5513.83|5513.43|5514.58|5514.18|5515.08|5514.68|5513.83|5513.43|677
1721415790000|2024-07-19 19:03:10|5514.33|5513.93|5513.83|5513.43|5514.58|5514.18|5513.58|5513.18|748
1721415800000|2024-07-19 19:03:20|5513.95|5513.55|5513.58|5513.18|5514.08|5513.68|5513.08|5512.68|664
1721415810000|2024-07-19 19:03:30|5513.83|5513.43|5514.33|5513.93|5514.33|5513.93|5513.83|5513.43|561
1721415820000|2024-07-19 19:03:40|5514.58|5514.18|5514.83|5514.43|5515.08|5514.68|5514.33|5513.93|355
1721415830000|2024-07-19 19:03:50|5515.08|5514.68|5515.08|5514.68|5515.33|5514.93|5515.08|5514.68|465
1721415840000|2024-07-19 19:04:00|5514.83|5514.43|5515.83|5515.43|5516.08|5515.68|5514.83|5514.43|2097
1721415850000|2024-07-19 19:04:10|5515.58|5515.18|5515.83|5515.43|5516.08|5515.68|5515.08|5514.68|943
1721415860000|2024-07-19 19:04:20|5515.58|5515.18|5516.83|5516.43|5516.83|5516.43|5515.58|5515.18|1509
1721415870000|2024-07-19 19:04:30|5517.58|5517.18|5519.33|5518.93|5519.33|5518.93|5517.08|5516.68|3065
1721415880000|2024-07-19 19:04:40|5519.08|5518.68|5519.83|5519.43|5519.83|5519.43|5519.08|5518.68|2180
1721415890000|2024-07-19 19:04:50|5519.58|5519.18|5518.58|5518.18|5519.58|5519.18|5518.58|5518.18|1762
1721415900000|2024-07-19 19:05:00|5518.83|5518.43|5517.83|5517.43|5519.33|5518.93|5517.83|5517.43|1294
1721415910000|2024-07-19 19:05:10|5517.58|5517.18|5515.83|5515.43|5517.58|5517.18|5515.83|5515.43|1762
1721415920000|2024-07-19 19:05:20|5515.58|5515.18|5515.08|5514.68|5516.08|5515.68|5514.58|5514.18|1176
1721415930000|2024-07-19 19:05:30|5515.33|5514.93|5516.58|5516.18|5516.58|5516.18|5515.33|5514.93|914
1721415940000|2024-07-19 19:05:40|5516.83|5516.43|5517.08|5516.68|5517.7|5517.3|5516.83|5516.43|660
1721415950000|2024-07-19 19:05:50|5517.58|5517.18|5518.08|5517.68|5518.08|5517.68|5517.33|5516.93|437
1721415960000|2024-07-19 19:06:00|5517.83|5517.43|5517.33|5516.93|5517.83|5517.43|5516.58|5516.18|765
1721415970000|2024-07-19 19:06:10|5517.58|5517.18|5516.83|5516.43|5517.58|5517.18|5516.83|5516.43|956
1721415980000|2024-07-19 19:06:20|5516.58|5516.18|5515.58|5515.18|5516.58|5516.18|5515.33|5514.93|919
1721415990000|2024-07-19 19:06:30|5515.33|5514.93|5515.7|5515.3|5515.83|5515.43|5515.33|5514.93|662
1721416000000|2024-07-19 19:06:40|5515.58|5515.18|5515.08|5514.68|5515.58|5515.18|5515.08|5514.68|348
1721416010000|2024-07-19 19:06:50|5514.83|5514.43|5515.58|5515.18|5515.58|5515.18|5514.83|5514.43|513
1721416020000|2024-07-19 19:07:00|5515.33|5514.93|5515.58|5515.18|5515.58|5515.18|5515.08|5514.68|679
1721416030000|2024-07-19 19:07:10|5515.33|5514.93|5515.83|5515.43|5515.83|5515.43|5514.58|5514.18|638
1721416040000|2024-07-19 19:07:20|5516.08|5515.68|5516.33|5515.93|5516.33|5515.93|5515.83|5515.43|506
1721416050000|2024-07-19 19:07:30|5516.58|5516.18|5516.58|5516.18|5516.83|5516.43|5516.33|5515.93|393
1721416060000|2024-07-19 19:07:40|5516.83|5516.43|5517.08|5516.68|5517.08|5516.68|5516.33|5515.93|883
1721416070000|2024-07-19 19:07:50|5516.83|5516.43|5518.08|5517.68|5518.08|5517.68|5516.83|5516.43|845
1721416080000|2024-07-19 19:08:00|5517.83|5517.43|5517.58|5517.18|5518.33|5517.93|5517.08|5516.68|957
1721416090000|2024-07-19 19:08:10|5517.83|5517.43|5517.58|5517.18|5518.08|5517.68|5517.33|5516.93|601
1721416100000|2024-07-19 19:08:20|5518.08|5517.68|5518.33|5517.93|5518.58|5518.18|5517.83|5517.43|518
1721416110000|2024-07-19 19:08:30|5518.08|5517.68|5517.58|5517.18|5518.08|5517.68|5517.33|5516.93|732
1721416120000|2024-07-19 19:08:40|5517.83|5517.43|5517.83|5517.43|5518.08|5517.68|5517.83|5517.43|335
1721416130000|2024-07-19 19:08:50|5517.95|5517.55|5517.33|5516.93|5518.08|5517.68|5517.33|5516.93|371
1721416140000|2024-07-19 19:09:00|5517.58|5517.18|5517.83|5517.43|5518.08|5517.68|5517.58|5517.18|353
1721416150000|2024-07-19 19:09:10|5517.58|5517.18|5517.83|5517.43|5517.83|5517.43|5517.33|5516.93|436
1721416160000|2024-07-19 19:09:20|5517.58|5517.18|5515.83|5515.43|5518.08|5517.68|5515.83|5515.43|972
1721416170000|2024-07-19 19:09:30|5516.08|5515.68|5516.08|5515.68|5516.33|5515.93|5516.08|5515.68|359
1721416180000|2024-07-19 19:09:40|5515.83|5515.43|5515.83|5515.43|5516.08|5515.68|5515.58|5515.18|611
1721416190000|2024-07-19 19:09:50|5516.08|5515.68|5516.33|5515.93|5516.33|5515.93|5515.45|5515.05|294
1721416200000|2024-07-19 19:10:00|5516.58|5516.18|5515.83|5515.43|5516.58|5516.18|5515.33|5514.93|723
1721416210000|2024-07-19 19:10:10|5516.08|5515.68|5515.83|5515.43|5516.33|5515.93|5515.33|5514.93|477
1721416220000|2024-07-19 19:10:20|5515.58|5515.18|5517.33|5516.93|5517.58|5517.18|5515.58|5515.18|665
1721416230000|2024-07-19 19:10:30|5517.58|5517.18|5516.83|5516.43|5517.83|5517.43|5516.58|5516.18|496
1721416240000|2024-07-19 19:10:40|5517.08|5516.68|5518.33|5517.93|5518.33|5517.93|5517.08|5516.68|378
1721416250000|2024-07-19 19:10:50|5518.08|5517.68|5518.58|5518.18|5518.83|5518.43|5517.83|5517.43|404
1721416260000|2024-07-19 19:11:00|5518.45|5518.05|5519.08|5518.68|5519.58|5519.18|5518.2|5517.8|648
1721416270000|2024-07-19 19:11:10|5519.33|5518.93|5519.33|5518.93|5519.58|5519.18|5519.08|5518.68|599
1721416280000|2024-07-19 19:11:20|5519.08|5518.68|5519.08|5518.68|5519.33|5518.93|5518.83|5518.43|329
1721416290000|2024-07-19 19:11:30|5518.83|5518.43|5517.83|5517.43|5518.83|5518.43|5517.83|5517.43|444
1721416300000|2024-07-19 19:11:40|5517.58|5517.18|5517.58|5517.18|5517.83|5517.43|5517.33|5516.93|397
1721416310000|2024-07-19 19:11:50|5517.83|5517.43|5517.08|5516.68|5517.83|5517.43|5516.83|5516.43|606
1721416320000|2024-07-19 19:12:00|5517.33|5516.93|5517.08|5516.68|5517.58|5517.18|5516.58|5516.18|464
1721416330000|2024-07-19 19:12:10|5517.33|5516.93|5518.08|5517.68|5518.33|5517.93|5517.33|5516.93|641
1721416340000|2024-07-19 19:12:20|5518.33|5517.93|5518.83|5518.43|5518.83|5518.43|5517.83|5517.43|399
1721416350000|2024-07-19 19:12:30|5518.95|5518.55|5518.83|5518.43|5519.08|5518.68|5518.58|5518.18|323
1721416360000|2024-07-19 19:12:40|5518.95|5518.55|5519.58|5519.18|5519.58|5519.18|5518.83|5518.43|396
1721416370000|2024-07-19 19:12:50|5519.83|5519.43|5519.08|5518.68|5520.33|5519.93|5519.08|5518.68|851
1721416380000|2024-07-19 19:13:00|5519.33|5518.93|5518.83|5518.43|5519.58|5519.18|5518.58|5518.18|625
1721416390000|2024-07-19 19:13:10|5518.7|5518.3|5519.58|5519.18|5519.58|5519.18|5518.33|5517.93|419
1721416400000|2024-07-19 19:13:20|5519.33|5518.93|5518.33|5517.93|5519.33|5518.93|5518.08|5517.68|547
1721416410000|2024-07-19 19:13:30|5518.58|5518.18|5518.83|5518.43|5518.95|5518.55|5518.58|5518.18|311
1721416420000|2024-07-19 19:13:40|5518.58|5518.18|5517.83|5517.43|5518.83|5518.43|5517.58|5517.18|564
1721416430000|2024-07-19 19:13:50|5517.58|5517.18|5518.33|5517.93|5518.58|5518.18|5517.33|5516.93|292
1721416440000|2024-07-19 19:14:00|5518.08|5517.68|5518.83|5518.43|5518.83|5518.43|5517.83|5517.43|556
1721416450000|2024-07-19 19:14:10|5518.58|5518.18|5518.33|5517.93|5518.83|5518.43|5518.33|5517.93|272
1721416460000|2024-07-19 19:14:20|5518.08|5517.68|5517.83|5517.43|5518.08|5517.68|5517.58|5517.18|426
1721416470000|2024-07-19 19:14:30|5518.08|5517.68|5518.08|5517.68|5518.08|5517.68|5517.83|5517.43|243
1721416480000|2024-07-19 19:14:40|5517.83|5517.43|5518.08|5517.68|5518.08|5517.68|5517.33|5516.93|179
1721416490000|2024-07-19 19:14:50|5517.83|5517.43|5517.83|5517.43|5518.08|5517.68|5517.58|5517.18|266
1721416500000|2024-07-19 19:15:00|5517.58|5517.18|5518.33|5517.93|5518.33|5517.93|5517.33|5516.93|471
1721416510000|2024-07-19 19:15:10|5518.58|5518.18|5518.83|5518.43|5518.83|5518.43|5518.58|5518.18|486
1721416520000|2024-07-19 19:15:20|5519.08|5518.68|5518.83|5518.43|5519.08|5518.68|5518.58|5518.18|227
1721416530000|2024-07-19 19:15:30|5519.08|5518.68|5518.83|5518.43|5519.33|5518.93|5518.83|5518.43|369
1721416540000|2024-07-19 19:15:40|5518.58|5518.18|5516.58|5516.18|5518.58|5518.18|5516.58|5516.18|918
1721416550000|2024-07-19 19:15:50|5516.83|5516.43|5516.08|5515.68|5516.83|5516.43|5515.83|5515.43|951
1721416560000|2024-07-19 19:16:00|5515.83|5515.43|5515.08|5514.68|5515.83|5515.43|5514.83|5514.43|1188
1721416570000|2024-07-19 19:16:10|5514.83|5514.43|5515.08|5514.68|5515.08|5514.68|5513.83|5513.43|979
1721416580000|2024-07-19 19:16:20|5514.83|5514.43|5515.33|5514.93|5515.58|5515.18|5514.58|5514.18|656
1721416590000|2024-07-19 19:16:30|5515.58|5515.18|5514.08|5513.68|5516.08|5515.68|5514.08|5513.68|897
1721416600000|2024-07-19 19:16:40|5514.33|5513.93|5515.33|5514.93|5515.33|5514.93|5514.33|5513.93|992
1721416610000|2024-07-19 19:16:50|5515.58|5515.18|5515.08|5514.68|5515.58|5515.18|5514.83|5514.43|303
1721416620000|2024-07-19 19:17:00|5515.33|5514.93|5516.33|5515.93|5516.33|5515.93|5515.08|5514.68|866
1721416630000|2024-07-19 19:17:10|5516.58|5516.18|5516.45|5516.05|5516.83|5516.43|5516.45|5516.05|651
1721416640000|2024-07-19 19:17:20|5516.58|5516.18|5516.83|5516.43|5516.83|5516.43|5516.33|5515.93|380
1721416650000|2024-07-19 19:17:30|5517.08|5516.68|5517.33|5516.93|5517.33|5516.93|5517.08|5516.68|136
1721416660000|2024-07-19 19:17:40|5517.58|5517.18|5518.08|5517.68|5518.08|5517.68|5517.58|5517.18|468
1721416670000|2024-07-19 19:17:50|5517.95|5517.55|5517.83|5517.43|5517.95|5517.55|5517.58|5517.18|273
1721416680000|2024-07-19 19:18:00|5518.08|5517.68|5518.83|5518.43|5518.83|5518.43|5518.08|5517.68|546
1721416690000|2024-07-19 19:18:10|5518.58|5518.18|5517.83|5517.43|5519.08|5518.68|5517.83|5517.43|674
1721416700000|2024-07-19 19:18:20|5518.08|5517.68|5518.08|5517.68|5518.33|5517.93|5517.83|5517.43|319
1721416710000|2024-07-19 19:18:30|5517.95|5517.55|5518.83|5518.43|5519.08|5518.68|5517.83|5517.43|328
1721416720000|2024-07-19 19:18:40|5519.08|5518.68|5519.08|5518.68|5519.08|5518.68|5518.83|5518.43|247
1721416730000|2024-07-19 19:18:50|5518.83|5518.43|5519.08|5518.68|5519.33|5518.93|5518.83|5518.43|257
1721416740000|2024-07-19 19:19:00|5519.33|5518.93|5519.08|5518.68|5519.58|5519.18|5518.83|5518.43|692
1721416750000|2024-07-19 19:19:10|5518.83|5518.43|5519.58|5519.18|5519.58|5519.18|5518.83|5518.43|531
1721416760000|2024-07-19 19:19:20|5519.33|5518.93|5520.08|5519.68|5520.33|5519.93|5519.33|5518.93|1000
1721416770000|2024-07-19 19:19:30|5520.33|5519.93|5520.33|5519.93|5521.08|5520.68|5520.33|5519.93|1656
1721416780000|2024-07-19 19:19:40|5520.08|5519.68|5520.33|5519.93|5520.33|5519.93|5519.83|5519.43|358
1721416790000|2024-07-19 19:19:50|5520.08|5519.68|5520.08|5519.68|5520.33|5519.93|5520.08|5519.68|455
1721416800000|2024-07-19 19:20:00|5519.9|5519.5|5519.9|5519.5|5520.15|5519.75|5519.15|5518.75|703
1721416810000|2024-07-19 19:20:10|5520.15|5519.75|5520.4|5520|5520.4|5520|5519.4|5519|452
1721416820000|2024-07-19 19:20:20|5520.65|5520.25|5520.9|5520.5|5520.9|5520.5|5520.65|5520.25|467
1721416830000|2024-07-19 19:20:30|5521.15|5520.75|5520.4|5520|5521.65|5521.25|5520.15|5519.75|1254
1721416840000|2024-07-19 19:20:40|5520.65|5520.25|5519.65|5519.25|5521.15|5520.75|5519.65|5519.25|802
1721416850000|2024-07-19 19:20:50|5519.9|5519.5|5520.65|5520.25|5520.77|5520.37|5519.9|5519.5|438
1721416860000|2024-07-19 19:21:00|5520.4|5520|5519.65|5519.25|5520.65|5520.25|5519.65|5519.25|953
1721416870000|2024-07-19 19:21:10|5519.9|5519.5|5519.15|5518.75|5519.9|5519.5|5519.15|5518.75|426
1721416880000|2024-07-19 19:21:20|5518.9|5518.5|5518.9|5518.5|5519.4|5519|5518.65|5518.25|600
1721416890000|2024-07-19 19:21:30|5519.15|5518.75|5519.4|5519|5519.4|5519|5519.02|5518.62|299
1721416900000|2024-07-19 19:21:40|5519.65|5519.25|5518.9|5518.5|5519.9|5519.5|5518.9|5518.5|449
1721416910000|2024-07-19 19:21:50|5519.15|5518.75|5519.4|5519|5519.4|5519|5518.65|5518.25|332
1721416920000|2024-07-19 19:22:00|5519.15|5518.75|5519.65|5519.25|5519.65|5519.25|5518.9|5518.5|534
1721416930000|2024-07-19 19:22:10|5519.9|5519.5|5520.4|5520|5520.4|5520|5519.65|5519.25|348
1721416940000|2024-07-19 19:22:20|5520.15|5519.75|5519.4|5519|5520.15|5519.75|5519.4|5519|557
1721416950000|2024-07-19 19:22:30|5519.65|5519.25|5519.9|5519.5|5520.15|5519.75|5519.65|5519.25|366
1721416960000|2024-07-19 19:22:40|5520.15|5519.75|5520.9|5520.5|5520.9|5520.5|5519.9|5519.5|485
1721416970000|2024-07-19 19:22:50|5521.15|5520.75|5520.65|5520.25|5521.15|5520.75|5520.4|5520|354
1721416980000|2024-07-19 19:23:00|5520.9|5520.5|5521.4|5521|5521.4|5521|5520.9|5520.5|648
1721416990000|2024-07-19 19:23:10|5521.15|5520.75|5521.4|5521|5521.65|5521.25|5521.15|5520.75|455
1721417000000|2024-07-19 19:23:20|5521.15|5520.75|5522.15|5521.75|5522.15|5521.75|5521.15|5520.75|1033
1721417010000|2024-07-19 19:23:30|5522.4|5522|5522.15|5521.75|5522.65|5522.25|5522.15|5521.75|789
1721417020000|2024-07-19 19:23:40|5522.4|5522|5521.9|5521.5|5522.65|5522.25|5521.65|5521.25|805
1721417030000|2024-07-19 19:23:50|5521.77|5521.37|5520.65|5520.25|5521.77|5521.37|5520.15|5519.75|663
1721417040000|2024-07-19 19:24:00|5520.9|5520.5|5520.65|5520.25|5521.15|5520.75|5520.15|5519.75|666
1721417050000|2024-07-19 19:24:10|5520.4|5520|5519.65|5519.25|5520.65|5520.25|5519.65|5519.25|705
1721417060000|2024-07-19 19:24:20|5519.4|5519|5519.9|5519.5|5520.15|5519.75|5519.4|5519|443
1721417070000|2024-07-19 19:24:30|5520.15|5519.75|5519.9|5519.5|5520.15|5519.75|5519.9|5519.5|290
1721417080000|2024-07-19 19:24:40|5520.15|5519.75|5519.4|5519|5520.15|5519.75|5519.4|5519|402
1721417090000|2024-07-19 19:24:50|5519.65|5519.25|5518.4|5518|5519.65|5519.25|5518.4|5518|611
1721417100000|2024-07-19 19:25:00|5518.65|5518.25|5519.15|5518.75|5519.15|5518.75|5517.65|5517.25|1017
1721417110000|2024-07-19 19:25:10|5518.9|5518.5|5518.15|5517.75|5518.9|5518.5|5517.9|5517.5|487
1721417120000|2024-07-19 19:25:20|5517.9|5517.5|5518.4|5518|5518.4|5518|5517.65|5517.25|432
1721417130000|2024-07-19 19:25:30|5518.27|5517.87|5518.15|5517.75|5518.65|5518.25|5517.9|5517.5|392
1721417140000|2024-07-19 19:25:40|5517.9|5517.5|5517.9|5517.5|5518.15|5517.75|5517.65|5517.25|537
1721417150000|2024-07-19 19:25:50|5518.15|5517.75|5518.9|5518.5|5518.9|5518.5|5517.9|5517.5|435
1721417160000|2024-07-19 19:26:00|5519.15|5518.75|5519.9|5519.5|5519.9|5519.5|5518.65|5518.25|817
1721417170000|2024-07-19 19:26:10|5519.65|5519.25|5520.4|5520|5520.65|5520.25|5519.65|5519.25|547
1721417180000|2024-07-19 19:26:20|5520.15|5519.75|5519.65|5519.25|5520.15|5519.75|5519.4|5519|347
1721417190000|2024-07-19 19:26:30|5519.9|5519.5|5520.65|5520.25|5520.65|5520.25|5519.9|5519.5|330
1721417200000|2024-07-19 19:26:40|5520.4|5520|5520.4|5520|5520.4|5520|5520.15|5519.75|401
1721417210000|2024-07-19 19:26:50|5520.15|5519.75|5520.4|5520|5520.4|5520|5519.9|5519.5|343
1721417220000|2024-07-19 19:27:00|5520.15|5519.75|5519.9|5519.5|5520.15|5519.75|5519.15|5518.75|505
1721417230000|2024-07-19 19:27:10|5519.65|5519.25|5519.9|5519.5|5520.15|5519.75|5519.65|5519.25|379
1721417240000|2024-07-19 19:27:20|5519.65|5519.25|5519.9|5519.5|5519.9|5519.5|5519.4|5519|494
1721417250000|2024-07-19 19:27:30|5519.65|5519.25|5518.9|5518.5|5519.65|5519.25|5518.9|5518.5|417
1721417260000|2024-07-19 19:27:40|5519.02|5518.62|5519.65|5519.25|5519.9|5519.5|5518.9|5518.5|269
1721417270000|2024-07-19 19:27:50|5519.4|5519|5519.15|5518.75|5519.52|5519.12|5519.15|5518.75|198
1721417280000|2024-07-19 19:28:00|5519.4|5519|5519.4|5519|5519.4|5519|5518.9|5518.5|516
1721417290000|2024-07-19 19:28:10|5519.15|5518.75|5519.4|5519|5519.4|5519|5518.9|5518.5|335
1721417300000|2024-07-19 19:28:20|5519.65|5519.25|5519.4|5519|5519.65|5519.25|5518.9|5518.5|351
1721417310000|2024-07-19 19:28:30|5519.65|5519.25|5519.4|5519|5519.65|5519.25|5519.15|5518.75|207
1721417320000|2024-07-19 19:28:40|5519.65|5519.25|5519.9|5519.5|5520.15|5519.75|5519.4|5519|365
1721417330000|2024-07-19 19:28:50|5519.65|5519.25|5519.4|5519|5519.65|5519.25|5519.4|5519|158
1721417340000|2024-07-19 19:29:00|5519.65|5519.25|5519.15|5518.75|5519.65|5519.25|5519.15|5518.75|341
1721417350000|2024-07-19 19:29:10|5518.9|5518.5|5519.4|5519|5519.4|5519|5518.9|5518.5|292
1721417360000|2024-07-19 19:29:20|5519.15|5518.75|5518.15|5517.75|5519.15|5518.75|5517.9|5517.5|683
1721417370000|2024-07-19 19:29:30|5517.9|5517.5|5518.9|5518.5|5518.9|5518.5|5517.9|5517.5|335
1721417380000|2024-07-19 19:29:40|5518.65|5518.25|5517.65|5517.25|5518.65|5518.25|5517.65|5517.25|377
1721417390000|2024-07-19 19:29:50|5517.77|5517.37|5518.15|5517.75|5518.15|5517.75|5517.65|5517.25|341
1721417400000|2024-07-19 19:30:00|5517.9|5517.5|5518.4|5518|5518.4|5518|5517.15|5516.75|971
1721417410000|2024-07-19 19:30:10|5518.15|5517.75|5518.4|5518|5518.4|5518|5517.65|5517.25|485
1721417420000|2024-07-19 19:30:20|5518.27|5517.87|5517.65|5517.25|5518.65|5518.25|5517.65|5517.25|446
1721417430000|2024-07-19 19:30:30|5517.9|5517.5|5518.15|5517.75|5518.15|5517.75|5517.65|5517.25|510
1721417440000|2024-07-19 19:30:40|5518.4|5518|5516.9|5516.5|5518.9|5518.5|5516.9|5516.5|610
1721417450000|2024-07-19 19:30:50|5517.15|5516.75|5516.4|5516|5517.4|5517|5516.4|5516|709
1721417460000|2024-07-19 19:31:00|5516.65|5516.25|5515.65|5515.25|5516.65|5516.25|5515.15|5514.75|1936
1721417470000|2024-07-19 19:31:10|5515.77|5515.37|5515.65|5515.25|5516.4|5516|5515.65|5515.25|1203
1721417480000|2024-07-19 19:31:20|5515.4|5515|5516.15|5515.75|5516.15|5515.75|5514.9|5514.5|592
1721417490000|2024-07-19 19:31:30|5516.4|5516|5515.65|5515.25|5516.4|5516|5515.65|5515.25|763
1721417500000|2024-07-19 19:31:40|5515.4|5515|5516.15|5515.75|5516.15|5515.75|5515.4|5515|808
1721417510000|2024-07-19 19:31:50|5515.9|5515.5|5514.9|5514.5|5515.9|5515.5|5514.65|5514.25|794
1721417520000|2024-07-19 19:32:00|5515.15|5514.75|5513.4|5513|5515.15|5514.75|5513.4|5513|1568
1721417530000|2024-07-19 19:32:10|5513.15|5512.75|5513.4|5513|5513.65|5513.25|5512.65|5512.25|1628
1721417540000|2024-07-19 19:32:20|5513.15|5512.75|5513.9|5513.5|5513.9|5513.5|5512.65|5512.25|888
1721417550000|2024-07-19 19:32:30|5514.15|5513.75|5513.15|5512.75|5514.15|5513.75|5512.9|5512.5|689
1721417560000|2024-07-19 19:32:40|5513.4|5513|5513.9|5513.5|5513.9|5513.5|5513.4|5513|679
1721417570000|2024-07-19 19:32:50|5513.65|5513.25|5514.15|5513.75|5514.4|5514|5513.4|5513|724
1721417580000|2024-07-19 19:33:00|5513.65|5513.25|5513.15|5512.75|5513.9|5513.5|5512.4|5512|1081
1721417590000|2024-07-19 19:33:10|5512.9|5512.5|5512.9|5512.5|5513.02|5512.62|5512.4|5512|462
1721417600000|2024-07-19 19:33:20|5512.65|5512.25|5512.9|5512.5|5513.02|5512.62|5512.4|5512|394
1721417610000|2024-07-19 19:33:30|5512.65|5512.25|5512.15|5511.75|5512.9|5512.5|5511.9|5511.5|816
1721417620000|2024-07-19 19:33:40|5512.4|5512|5512.15|5511.75|5512.52|5512.12|5511.9|5511.5|509
1721417630000|2024-07-19 19:33:50|5512.4|5512|5513.15|5512.75|5513.4|5513|5512.15|5511.75|536
1721417640000|2024-07-19 19:34:00|5513.4|5513|5512.15|5511.75|5513.4|5513|5511.4|5511|902
1721417650000|2024-07-19 19:34:10|5512.4|5512|5511.65|5511.25|5512.65|5512.25|5511.65|5511.25|676
1721417660000|2024-07-19 19:34:20|5511.9|5511.5|5511.9|5511.5|5512.15|5511.75|5511.4|5511|392
1721417670000|2024-07-19 19:34:30|5511.77|5511.37|5510.15|5509.75|5511.9|5511.5|5509.9|5509.5|1093
1721417680000|2024-07-19 19:34:40|5510.4|5510|5509.9|5509.5|5510.4|5510|5509.15|5508.75|1301
1721417690000|2024-07-19 19:34:50|5509.65|5509.25|5510.15|5509.75|5510.15|5509.75|5509.15|5508.75|1075
1721417700000|2024-07-19 19:35:00|5510.4|5510|5511.15|5510.75|5511.15|5510.75|5509.65|5509.25|1494
1721417710000|2024-07-19 19:35:10|5510.9|5510.5|5511.15|5510.75|5511.15|5510.75|5510.65|5510.25|414
1721417720000|2024-07-19 19:35:20|5511.4|5511|5512.4|5512|5512.4|5512|5511.4|5511|751
1721417730000|2024-07-19 19:35:30|5512.15|5511.75|5511.4|5511|5512.15|5511.75|5510.9|5510.5|720
1721417740000|2024-07-19 19:35:40|5511.15|5510.75|5510.4|5510|5511.65|5511.25|5510.4|5510|948
1721417750000|2024-07-19 19:35:50|5510.15|5509.75|5509.4|5509|5510.4|5510|5508.77|5508.37|1353
1721417760000|2024-07-19 19:36:00|5509.15|5508.75|5507.4|5507|5509.4|5509|5507.15|5506.75|2016
1721417770000|2024-07-19 19:36:10|5507.15|5506.75|5506.4|5506|5507.4|5507|5506.15|5505.75|1690
1721417780000|2024-07-19 19:36:20|5506.15|5505.75|5506.9|5506.5|5506.9|5506.5|5505.65|5505.25|1215
1721417790000|2024-07-19 19:36:30|5506.65|5506.25|5506.65|5506.25|5506.9|5506.5|5505.65|5505.25|1039
1721417800000|2024-07-19 19:36:40|5506.9|5506.5|5506.4|5506|5506.9|5506.5|5505.9|5505.5|696
1721417810000|2024-07-19 19:36:50|5506.65|5506.25|5506.65|5506.25|5506.9|5506.5|5506.15|5505.75|491
1721417820000|2024-07-19 19:37:00|5507.15|5506.75|5505.65|5505.25|5507.65|5507.25|5505.65|5505.25|974
1721417830000|2024-07-19 19:37:10|5505.4|5505|5505.15|5504.75|5505.65|5505.25|5504.9|5504.5|1262
1721417840000|2024-07-19 19:37:20|5504.9|5504.5|5504.65|5504.25|5504.9|5504.5|5503.65|5503.25|1540
1721417850000|2024-07-19 19:37:30|5504.9|5504.5|5504.65|5504.25|5505.15|5504.75|5504.15|5503.75|793
1721417860000|2024-07-19 19:37:40|5504.4|5504|5504.65|5504.25|5505.15|5504.75|5504.4|5504|977
1721417870000|2024-07-19 19:37:50|5504.4|5504|5505.9|5505.5|5505.9|5505.5|5504.4|5504|770
1721417880000|2024-07-19 19:38:00|5506.15|5505.75|5504.65|5504.25|5506.15|5505.75|5504.15|5503.75|1081
1721417890000|2024-07-19 19:38:10|5504.4|5504|5503.9|5503.5|5504.4|5504|5503.65|5503.25|805
1721417900000|2024-07-19 19:38:20|5503.65|5503.25|5503.9|5503.5|5503.9|5503.5|5502.4|5502|1229
1721417910000|2024-07-19 19:38:30|5503.65|5503.25|5503.4|5503|5503.9|5503.5|5502.65|5502.25|1248
1721417920000|2024-07-19 19:38:40|5503.9|5503.5|5503.4|5503|5504.15|5503.75|5503.15|5502.75|797
1721417930000|2024-07-19 19:38:50|5503.65|5503.25|5503.9|5503.5|5504.65|5504.25|5503.65|5503.25|629
1721417940000|2024-07-19 19:39:00|5504.15|5503.75|5503.4|5503|5504.15|5503.75|5502.9|5502.5|988
1721417950000|2024-07-19 19:39:10|5503.65|5503.25|5503.65|5503.25|5504.15|5503.75|5503.4|5503|425
1721417960000|2024-07-19 19:39:20|5503.9|5503.5|5504.65|5504.25|5505.15|5504.75|5503.65|5503.25|737
1721417970000|2024-07-19 19:39:30|5504.15|5503.75|5503.9|5503.5|5504.4|5504|5503.4|5503|903
1721417980000|2024-07-19 19:39:40|5504.15|5503.75|5503.65|5503.25|5504.65|5504.25|5503.65|5503.25|893
1721417990000|2024-07-19 19:39:50|5503.4|5503|5503.9|5503.5|5503.9|5503.5|5503.4|5503|530
1721418000000|2024-07-19 19:40:00|5504.4|5504|5506.4|5506|5506.4|5506|5504.15|5503.75|1685
1721418010000|2024-07-19 19:40:10|5506.65|5506.25|5506.15|5505.75|5507.15|5506.75|5505.65|5505.25|1430
1721418020000|2024-07-19 19:40:20|5505.9|5505.5|5506.15|5505.75|5506.4|5506|5505.4|5505|916
1721418030000|2024-07-19 19:40:30|5506.27|5505.87|5505.9|5505.5|5506.4|5506|5505.65|5505.25|794
1721418040000|2024-07-19 19:40:40|5506.15|5505.75|5504.9|5504.5|5506.4|5506|5504.9|5504.5|660
1721418050000|2024-07-19 19:40:50|5505.15|5504.75|5504.4|5504|5505.15|5504.75|5504.15|5503.75|828
1721418060000|2024-07-19 19:41:00|5504.15|5503.75|5503.4|5503|5504.15|5503.75|5503.15|5502.75|1071
1721418070000|2024-07-19 19:41:10|5503.65|5503.25|5503.9|5503.5|5504.4|5504|5503.4|5503|1135
1721418080000|2024-07-19 19:41:20|5503.65|5503.25|5504.9|5504.5|5504.9|5504.5|5503.65|5503.25|769
1721418090000|2024-07-19 19:41:30|5504.65|5504.25|5504.4|5504|5505.15|5504.75|5504.4|5504|661
1721418100000|2024-07-19 19:41:40|5504.65|5504.25|5505.15|5504.75|5505.4|5505|5504.65|5504.25|428
1721418110000|2024-07-19 19:41:50|5505.4|5505|5506.15|5505.75|5506.15|5505.75|5505.15|5504.75|1007
1721418120000|2024-07-19 19:42:00|5506.4|5506|5505.4|5505|5506.4|5506|5504.9|5504.5|1002
1721418130000|2024-07-19 19:42:10|5505.65|5505.25|5504.9|5504.5|5505.65|5505.25|5504.65|5504.25|589
1721418140000|2024-07-19 19:42:20|5504.65|5504.25|5505.65|5505.25|5505.65|5505.25|5504.65|5504.25|465
1721418150000|2024-07-19 19:42:30|5505.4|5505|5507.15|5506.75|5507.15|5506.75|5505.4|5505|908
1721418160000|2024-07-19 19:42:40|5506.9|5506.5|5507.65|5507.25|5507.9|5507.5|5506.9|5506.5|929
1721418170000|2024-07-19 19:42:50|5507.4|5507|5506.65|5506.25|5507.65|5507.25|5506.65|5506.25|583
1721418180000|2024-07-19 19:43:00|5506.9|5506.5|5505.9|5505.5|5507.15|5506.75|5505.9|5505.5|572
1721418190000|2024-07-19 19:43:10|5506.15|5505.75|5504.4|5504|5506.15|5505.75|5504.4|5504|1098
1721418200000|2024-07-19 19:43:20|5504.9|5504.5|5504.4|5504|5504.9|5504.5|5504.4|5504|474
1721418210000|2024-07-19 19:43:30|5504.65|5504.25|5503.9|5503.5|5504.65|5504.25|5503.65|5503.25|653
1721418220000|2024-07-19 19:43:40|5504.15|5503.75|5503.4|5503|5504.15|5503.75|5503.15|5502.75|590
1721418230000|2024-07-19 19:43:50|5503.15|5502.75|5503.65|5503.25|5503.65|5503.25|5503.15|5502.75|420
1721418240000|2024-07-19 19:44:00|5503.4|5503|5503.15|5502.75|5503.4|5503|5502.65|5502.25|891
1721418250000|2024-07-19 19:44:10|5502.9|5502.5|5503.65|5503.25|5503.9|5503.5|5502.9|5502.5|283
1721418260000|2024-07-19 19:44:20|5503.9|5503.5|5503.15|5502.75|5504.15|5503.75|5503.15|5502.75|443
1721418270000|2024-07-19 19:44:30|5502.9|5502.5|5502.4|5502|5502.9|5502.5|5501.4|5501|1700
1721418280000|2024-07-19 19:44:40|5502.65|5502.25|5502.65|5502.25|5502.65|5502.25|5502.15|5501.75|1019
1721418290000|2024-07-19 19:44:50|5502.15|5501.75|5502.65|5502.25|5502.65|5502.25|5501.9|5501.5|1119
1721418300000|2024-07-19 19:45:00|5502.9|5502.5|5503.9|5503.5|5504.15|5503.75|5502.65|5502.25|1317
1721418310000|2024-07-19 19:45:10|5503.65|5503.25|5504.15|5503.75|5504.9|5504.5|5503.65|5503.25|592
1721418320000|2024-07-19 19:45:20|5504.65|5504.25|5504.4|5504|5504.9|5504.5|5504.15|5503.75|675
1721418330000|2024-07-19 19:45:30|5504.15|5503.75|5503.9|5503.5|5504.15|5503.75|5503.9|5503.5|266
1721418340000|2024-07-19 19:45:40|5504.15|5503.75|5504.4|5504|5504.65|5504.25|5503.9|5503.5|366
1721418350000|2024-07-19 19:45:50|5504.65|5504.25|5504.9|5504.5|5505.15|5504.75|5504.4|5504|612
1721418360000|2024-07-19 19:46:00|5504.65|5504.25|5503.9|5503.5|5504.65|5504.25|5503.65|5503.25|1054
1721418370000|2024-07-19 19:46:10|5504.15|5503.75|5505.15|5504.75|5505.4|5505|5504.15|5503.75|702
1721418380000|2024-07-19 19:46:20|5505.4|5505|5504.9|5504.5|5505.4|5505|5504.65|5504.25|618
1721418390000|2024-07-19 19:46:30|5505.15|5504.75|5504.4|5504|5505.15|5504.75|5503.65|5503.25|1253
1721418400000|2024-07-19 19:46:40|5504.15|5503.75|5503.15|5502.75|5504.15|5503.75|5503.15|5502.75|345
1721418410000|2024-07-19 19:46:50|5502.9|5502.5|5502.65|5502.25|5503.15|5502.75|5502.4|5502|782
1721418420000|2024-07-19 19:47:00|5502.9|5502.5|5503.9|5503.5|5503.9|5503.5|5502.9|5502.5|665
1721418430000|2024-07-19 19:47:10|5503.65|5503.25|5502.4|5502|5503.65|5503.25|5502.4|5502|388
1721418440000|2024-07-19 19:47:20|5502.15|5501.75|5503.9|5503.5|5503.9|5503.5|5502.15|5501.75|620
1721418450000|2024-07-19 19:47:30|5504.15|5503.75|5504.65|5504.25|5504.65|5504.25|5503.9|5503.5|640
1721418460000|2024-07-19 19:47:40|5504.9|5504.5|5504.9|5504.5|5505.4|5505|5504.9|5504.5|909
1721418470000|2024-07-19 19:47:50|5505.15|5504.75|5504.65|5504.25|5505.15|5504.75|5504.65|5504.25|335
1721418480000|2024-07-19 19:48:00|5504.9|5504.5|5503.9|5503.5|5505.15|5504.75|5503.9|5503.5|528
1721418490000|2024-07-19 19:48:10|5503.4|5503|5502.9|5502.5|5503.65|5503.25|5502.9|5502.5|515
1721418500000|2024-07-19 19:48:20|5502.65|5502.25|5502.9|5502.5|5503.15|5502.75|5502.65|5502.25|513
1721418510000|2024-07-19 19:48:30|5503.15|5502.75|5502.9|5502.5|5503.65|5503.25|5502.65|5502.25|427
1721418520000|2024-07-19 19:48:40|5503.15|5502.75|5503.65|5503.25|5503.65|5503.25|5502.9|5502.5|364
1721418530000|2024-07-19 19:48:50|5503.9|5503.5|5504.15|5503.75|5504.15|5503.75|5503.9|5503.5|157
1721418540000|2024-07-19 19:49:00|5503.9|5503.5|5503.4|5503|5503.9|5503.5|5503.15|5502.75|552
1721418550000|2024-07-19 19:49:10|5503.65|5503.25|5502.9|5502.5|5504.4|5504|5502.9|5502.5|925
1721418560000|2024-07-19 19:49:20|5503.15|5502.75|5503.65|5503.25|5503.9|5503.5|5503.15|5502.75|629
1721418570000|2024-07-19 19:49:30|5503.4|5503|5503.77|5503.37|5503.9|5503.5|5503.4|5503|324
1721418580000|2024-07-19 19:49:40|5503.9|5503.5|5504.15|5503.75|5504.15|5503.75|5503.9|5503.5|255
1721418590000|2024-07-19 19:49:50|5503.9|5503.5|5503.65|5503.25|5504.15|5503.75|5503.4|5503|295
1721418600000|2024-07-19 19:50:00|5502.4|5502|5504.4|5504|5504.52|5504.12|5502.4|5502|2771
1721418610000|2024-07-19 19:50:10|5504.9|5504.5|5505.9|5505.5|5505.9|5505.5|5504.9|5504.5|1419
1721418620000|2024-07-19 19:50:20|5506.4|5506|5505.65|5505.25|5507.15|5506.75|5505.65|5505.25|1350
1721418630000|2024-07-19 19:50:30|5505.9|5505.5|5507.65|5507.25|5508.4|5508|5505.9|5505.5|2574
1721418640000|2024-07-19 19:50:40|5507.4|5507|5506.9|5506.5|5507.4|5507|5506.9|5506.5|692
1721418650000|2024-07-19 19:50:50|5506.65|5506.25|5506.4|5506|5506.9|5506.5|5505.9|5505.5|778
1721418660000|2024-07-19 19:51:00|5506.15|5505.75|5505.4|5505|5506.15|5505.75|5505.15|5504.75|1191
1721418670000|2024-07-19 19:51:10|5505.15|5504.75|5505.65|5505.25|5505.65|5505.25|5504.4|5504|869
1721418680000|2024-07-19 19:51:20|5505.4|5505|5504.9|5504.5|5505.9|5505.5|5504.9|5504.5|789
1721418690000|2024-07-19 19:51:30|5504.65|5504.25|5504.65|5504.25|5504.9|5504.5|5504.4|5504|757
1721418700000|2024-07-19 19:51:40|5504.9|5504.5|5504.9|5504.5|5505.65|5505.25|5504.65|5504.25|594
1721418710000|2024-07-19 19:51:50|5504.77|5504.37|5504.9|5504.5|5505.15|5504.75|5504.4|5504|663
1721418720000|2024-07-19 19:52:00|5505.02|5504.62|5503.9|5503.5|5505.02|5504.62|5503.4|5503|895
1721418730000|2024-07-19 19:52:10|5504.15|5503.75|5504.9|5504.5|5504.9|5504.5|5504.15|5503.75|748
1721418740000|2024-07-19 19:52:20|5505.15|5504.75|5503.65|5503.25|5505.15|5504.75|5503.4|5503|860
1721418750000|2024-07-19 19:52:30|5503.4|5503|5503.4|5503|5503.9|5503.5|5503.15|5502.75|687
1721418760000|2024-07-19 19:52:40|5503.15|5502.75|5503.4|5503|5503.65|5503.25|5503.15|5502.75|668
1721418770000|2024-07-19 19:52:50|5503.65|5503.25|5503.65|5503.25|5503.65|5503.25|5503.4|5503|411
1721418780000|2024-07-19 19:53:00|5503.15|5502.75|5503.4|5503|5503.9|5503.5|5502.9|5502.5|1025
1721418790000|2024-07-19 19:53:10|5503.15|5502.75|5503.65|5503.25|5503.65|5503.25|5502.9|5502.5|622
1721418800000|2024-07-19 19:53:20|5503.4|5503|5502.4|5502|5503.4|5503|5502.4|5502|732
1721418810000|2024-07-19 19:53:30|5502.65|5502.25|5503.9|5503.5|5504.4|5504|5502.65|5502.25|977
1721418820000|2024-07-19 19:53:40|5504.15|5503.75|5503.65|5503.25|5504.65|5504.25|5503.65|5503.25|692
1721418830000|2024-07-19 19:53:50|5503.4|5503|5503.9|5503.5|5504.4|5504|5503.4|5503|581
1721418840000|2024-07-19 19:54:00|5504.15|5503.75|5503.9|5503.5|5504.4|5504|5503.65|5503.25|602
1721418850000|2024-07-19 19:54:10|5504.15|5503.75|5503.9|5503.5|5504.4|5504|5503.9|5503.5|602
1721418860000|2024-07-19 19:54:20|5503.4|5503|5503.4|5503|5503.4|5503|5502.9|5502.5|714
1721418870000|2024-07-19 19:54:30|5502.9|5502.5|5503.15|5502.75|5503.15|5502.75|5502.77|5502.37|679
1721418880000|2024-07-19 19:54:40|5503.65|5503.25|5503.65|5503.25|5504.15|5503.75|5502.9|5502.5|799
1721418890000|2024-07-19 19:54:50|5502.9|5502.5|5503.15|5502.75|5503.65|5503.25|5502.9|5502.5|788
1721418900000|2024-07-19 19:55:00|5502.9|5502.5|5503.4|5503|5503.9|5503.5|5502.4|5502|2471
1721418910000|2024-07-19 19:55:10|5503.65|5503.25|5501.9|5501.5|5503.65|5503.25|5501.9|5501.5|1446
1721418920000|2024-07-19 19:55:20|5502.15|5501.75|5501.9|5501.5|5502.15|5501.75|5501.65|5501.25|1560
1721418930000|2024-07-19 19:55:30|5501.65|5501.25|5500.4|5500|5501.65|5501.25|5500.4|5500|1574
1721418940000|2024-07-19 19:55:40|5500.65|5500.25|5500.4|5500|5500.9|5500.5|5500.4|5500|1367
1721418950000|2024-07-19 19:55:50|5500.15|5499.75|5500.4|5500|5500.9|5500.5|5500.15|5499.75|1294
1721418960000|2024-07-19 19:56:00|5500.65|5500.25|5500.9|5500.5|5501.4|5501|5500.15|5499.75|1368
1721418970000|2024-07-19 19:56:10|5500.15|5499.75|5500.4|5500|5500.65|5500.25|5499.9|5499.5|896
1721418980000|2024-07-19 19:56:20|5500.15|5499.75|5500.4|5500|5500.65|5500.25|5499.9|5499.5|1270
1721418990000|2024-07-19 19:56:30|5500.15|5499.75|5499.9|5499.5|5500.15|5499.75|5499.9|5499.5|945
1721419000000|2024-07-19 19:56:40|5500.15|5499.75|5500.15|5499.75|5500.15|5499.75|5499.9|5499.5|962
1721419010000|2024-07-19 19:56:50|5499.9|5499.5|5499.9|5499.5|5500.15|5499.75|5499.9|5499.5|1310
1721419020000|2024-07-19 19:57:00|5500.15|5499.75|5500.9|5500.5|5501.15|5500.75|5499.9|5499.5|1692
1721419030000|2024-07-19 19:57:10|5501.15|5500.75|5500.9|5500.5|5501.15|5500.75|5500.65|5500.25|1299
1721419040000|2024-07-19 19:57:20|5500.65|5500.25|5501.65|5501.25|5501.65|5501.25|5500.4|5500|1222
1721419050000|2024-07-19 19:57:30|5501.4|5501|5500.9|5500.5|5501.4|5501|5500.9|5500.5|836
1721419060000|2024-07-19 19:57:40|5501.15|5500.75|5500.9|5500.5|5501.65|5501.25|5500.9|5500.5|1134
1721419070000|2024-07-19 19:57:50|5501.15|5500.75|5500.9|5500.5|5501.15|5500.75|5500.9|5500.5|763
1721419080000|2024-07-19 19:58:00|5501.15|5500.75|5502.9|5502.5|5502.9|5502.5|5500.9|5500.5|1694
1721419090000|2024-07-19 19:58:10|5502.65|5502.25|5503.65|5503.25|5503.65|5503.25|5502.65|5502.25|1973
1721419100000|2024-07-19 19:58:20|5503.4|5503|5503.4|5503|5503.65|5503.25|5503.4|5503|1131
1721419110000|2024-07-19 19:58:30|5503.65|5503.25|5501.9|5501.5|5503.65|5503.25|5501.65|5501.25|2166
1721419120000|2024-07-19 19:58:40|5501.65|5501.25|5502.65|5502.25|5502.65|5502.25|5501.65|5501.25|962
1721419130000|2024-07-19 19:58:50|5502.9|5502.5|5502.15|5501.75|5502.9|5502.5|5502.02|5501.62|1895
1721419140000|2024-07-19 19:59:00|5502.65|5502.25|5505.4|5505|5505.4|5505|5502.65|5502.25|4554
1721419150000|2024-07-19 19:59:10|5505.65|5505.25|5505.65|5505.25|5506.9|5506.5|5505.15|5504.75|4615
1721419160000|2024-07-19 19:59:20|5505.9|5505.5|5505.4|5505|5505.9|5505.5|5505.15|5504.75|2636
1721419170000|2024-07-19 19:59:30|5505.65|5505.25|5507.9|5507.5|5507.9|5507.5|5505.4|5505|5567
1721419180000|2024-07-19 19:59:40|5507.4|5507|5508.65|5508.25|5508.65|5508.25|5507.15|5506.75|7745
1721419190000|2024-07-19 19:59:50|5508.9|5508.5|5508.15|5507.75|5508.9|5508.5|5507.15|5506.75|22997
1721419200000|2024-07-19 20:00:00|5508.02|5507.42|5512.52|5511.92|5513.27|5512.67|5508.02|5507.42|19322
1721419210000|2024-07-19 20:00:10|5513.52|5512.92|5512.52|5511.92|5514.27|5513.67|5511.77|5511.17|3967
1721419220000|2024-07-19 20:00:20|5512.77|5512.17|5512.77|5512.17|5513.27|5512.67|5512.27|5511.67|2197
1721419230000|2024-07-19 20:00:30|5513.02|5512.42|5512.02|5511.42|5513.77|5513.17|5512.02|5511.42|2624
1721419240000|2024-07-19 20:00:40|5511.52|5510.92|5510.77|5510.17|5511.77|5511.17|5510.02|5509.42|2451
1721419250000|2024-07-19 20:00:50|5511.02|5510.42|5511.02|5510.42|5512.02|5511.42|5510.77|5510.17|1501
1721419260000|2024-07-19 20:01:00|5510.89|5510.29|5510.27|5509.67|5511.02|5510.42|5510.27|5509.67|910
1721419270000|2024-07-19 20:01:10|5510.02|5509.42|5509.02|5508.42|5510.02|5509.42|5509.02|5508.42|1531
1721419280000|2024-07-19 20:01:20|5509.27|5508.67|5510.27|5509.67|5510.27|5509.67|5509.02|5508.42|1124
1721419290000|2024-07-19 20:01:30|5510.02|5509.42|5509.02|5508.42|5510.27|5509.67|5508.77|5508.17|997
1721419300000|2024-07-19 20:01:40|5508.77|5508.17|5508.52|5507.92|5508.77|5508.17|5508.52|5507.92|819
1721419310000|2024-07-19 20:01:50|5508.77|5508.17|5506.77|5506.17|5509.02|5508.42|5506.77|5506.17|1851
1721419320000|2024-07-19 20:02:00|5506.52|5505.92|5507.02|5506.42|5507.52|5506.92|5506.14|5505.54|1516
1721419330000|2024-07-19 20:02:10|5507.27|5506.67|5506.77|5506.17|5507.52|5506.92|5506.52|5505.92|823
1721419340000|2024-07-19 20:02:20|5507.02|5506.42|5506.77|5506.17|5507.27|5506.67|5506.77|5506.17|514
1721419350000|2024-07-19 20:02:30|5507.02|5506.42|5506.52|5505.92|5507.02|5506.42|5506.27|5505.67|672
1721419360000|2024-07-19 20:02:40|5506.77|5506.17|5506.52|5505.92|5506.77|5506.17|5506.52|5505.92|963
1721419370000|2024-07-19 20:02:50|5506.64|5506.04|5507.02|5506.42|5507.77|5507.17|5506.64|5506.04|540
1721419380000|2024-07-19 20:03:00|5507.27|5506.67|5507.27|5506.67|5507.52|5506.92|5506.52|5505.92|779
1721419390000|2024-07-19 20:03:10|5507.52|5506.92|5507.52|5506.92|5507.77|5507.17|5507.52|5506.92|215
1721419400000|2024-07-19 20:03:20|5507.27|5506.67|5508.27|5507.67|5508.52|5507.92|5507.02|5506.42|672
1721419410000|2024-07-19 20:03:30|5508.02|5507.42|5507.77|5507.17|5508.52|5507.92|5507.77|5507.17|294
1721419420000|2024-07-19 20:03:40|5507.52|5506.92|5508.02|5507.42|5508.02|5507.42|5507.52|5506.92|189
1721419430000|2024-07-19 20:03:50|5508.27|5507.67|5507.52|5506.92|5508.27|5507.67|5507.52|5506.92|249
1721419440000|2024-07-19 20:04:00|5507.27|5506.67|5507.02|5506.42|5507.27|5506.67|5507.02|5506.42|444
1721419450000|2024-07-19 20:04:10|5507.27|5506.67|5507.77|5507.17|5507.77|5507.17|5507.27|5506.67|368
1721419460000|2024-07-19 20:04:20|5507.52|5506.92|5507.27|5506.67|5507.52|5506.92|5507.27|5506.67|269
1721419470000|2024-07-19 20:04:30|5507.02|5506.42|5507.02|5506.42|5507.02|5506.42|5506.77|5506.17|217
1721419480000|2024-07-19 20:04:40|5506.77|5506.17|5506.27|5505.67|5506.77|5506.17|5506.27|5505.67|284
1721419490000|2024-07-19 20:04:50|5506.02|5505.42|5506.02|5505.42|5506.02|5505.42|5506.02|5505.42|311
1721419500000|2024-07-19 20:05:00|5506.27|5505.67|5506.27|5505.67|5506.27|5505.67|5506.27|5505.67|509
1721419510000|2024-07-19 20:05:10|5506.14|5505.54|5506.64|5506.04|5506.77|5506.17|5506.14|5505.54|496
1721419520000|2024-07-19 20:05:20|5506.77|5506.17|5506.27|5505.67|5506.77|5506.17|5506.27|5505.67|71
1721419530000|2024-07-19 20:05:30|5506.02|5505.42|5505.77|5505.17|5506.02|5505.42|5505.52|5504.92|470
1721419540000|2024-07-19 20:05:40|||||||||221
1721419550000|2024-07-19 20:05:50|5505.52|5504.92|5505.77|5505.17|5505.77|5505.17|5505.52|5504.92|175
1721419560000|2024-07-19 20:06:00|5505.52|5504.92|5505.77|5505.17|5505.77|5505.17|5505.52|5504.92|285
1721419570000|2024-07-19 20:06:10|5506.02|5505.42|5506.02|5505.42|5506.27|5505.67|5506.02|5505.42|315
1721419580000|2024-07-19 20:06:20|5506.27|5505.67|5505.77|5505.17|5506.27|5505.67|5505.77|5505.17|260
1721419590000|2024-07-19 20:06:30|5505.52|5504.92|5505.77|5505.17|5505.77|5505.17|5505.52|5504.92|242
1721419600000|2024-07-19 20:06:40|5506.02|5505.42|5506.02|5505.42|5506.02|5505.42|5506.02|5505.42|84
1721419610000|2024-07-19 20:06:50|5506.27|5505.67|5506.02|5505.42|5506.52|5505.92|5506.02|5505.42|373
1721419620000|2024-07-19 20:07:00|5505.77|5505.17|5506.02|5505.42|5506.02|5505.42|5505.77|5505.17|185
1721419630000|2024-07-19 20:07:10|||||||||48
1721419640000|2024-07-19 20:07:20|5506.27|5505.67|5506.02|5505.42|5506.27|5505.67|5506.02|5505.42|294
1721419650000|2024-07-19 20:07:30|5506.27|5505.67|5506.02|5505.42|5506.27|5505.67|5506.02|5505.42|116
1721419660000|2024-07-19 20:07:40|5505.77|5505.17|5505.52|5504.92|5505.77|5505.17|5505.52|5504.92|356
1721419670000|2024-07-19 20:07:50|5505.77|5505.17|5505.77|5505.17|5505.77|5505.17|5505.52|5504.92|352
1721419680000|2024-07-19 20:08:00|5505.52|5504.92|5505.52|5504.92|5505.77|5505.17|5505.52|5504.92|107
1721419690000|2024-07-19 20:08:10|||||||||509
1721419700000|2024-07-19 20:08:20|5504.77|5504.17|5503.77|5503.17|5505.02|5504.42|5503.77|5503.17|1100
1721419710000|2024-07-19 20:08:30|5504.02|5503.42|5504.02|5503.42|5504.02|5503.42|5503.77|5503.17|405
1721419720000|2024-07-19 20:08:40|5504.27|5503.67|5504.27|5503.67|5504.27|5503.67|5504.27|5503.67|183
1721419730000|2024-07-19 20:08:50|5504.02|5503.42|5503.52|5502.92|5504.02|5503.42|5503.52|5502.92|203
1721419740000|2024-07-19 20:09:00|5503.27|5502.67|5502.77|5502.17|5503.27|5502.67|5502.77|5502.17|296
1721419750000|2024-07-19 20:09:10|5502.64|5502.04|5502.64|5502.04|5502.64|5502.04|5502.64|5502.04|276
1721419760000|2024-07-19 20:09:20|5502.27|5501.67|5502.27|5501.67|5502.27|5501.67|5502.02|5501.42|776
1721419770000|2024-07-19 20:09:30|5502.39|5501.79|5502.27|5501.67|5502.39|5501.79|5502.27|5501.67|110
1721419780000|2024-07-19 20:09:40|5502.02|5501.42|5502.27|5501.67|5502.27|5501.67|5502.02|5501.42|287
1721419790000|2024-07-19 20:09:50|5502.02|5501.42|5502.27|5501.67|5502.52|5501.92|5502.02|5501.42|331
1721419800000|2024-07-19 20:10:00|5502.52|5501.92|5502.77|5502.17|5502.77|5502.17|5502.52|5501.92|103
1721419810000|2024-07-19 20:10:10|||||||||61
1721419820000|2024-07-19 20:10:20|5502.52|5501.92|5502.52|5501.92|5502.77|5502.17|5502.52|5501.92|277
1721419830000|2024-07-19 20:10:30|5502.27|5501.67|5502.27|5501.67|5502.27|5501.67|5502.27|5501.67|180
1721419840000|2024-07-19 20:10:40|5502.02|5501.42|5502.02|5501.42|5502.02|5501.42|5502.02|5501.42|98
1721419850000|2024-07-19 20:10:50|5502.27|5501.67|5502.02|5501.42|5502.27|5501.67|5502.02|5501.42|199
1721419860000|2024-07-19 20:11:00|5502.14|5501.54|5501.77|5501.17|5502.14|5501.54|5501.77|5501.17|282
1721419870000|2024-07-19 20:11:10|5501.52|5500.92|5502.27|5501.67|5502.27|5501.67|5501.52|5500.92|250
1721419880000|2024-07-19 20:11:20|5502.02|5501.42|5502.39|5501.79|5502.39|5501.79|5502.02|5501.42|248
1721419890000|2024-07-19 20:11:30|5502.52|5501.92|5502.77|5502.17|5502.77|5502.17|5502.52|5501.92|65
1721419900000|2024-07-19 20:11:40|||||||||49
1721419910000|2024-07-19 20:11:50|5503.02|5502.42|5503.52|5502.92|5503.52|5502.92|5503.02|5502.42|211
1721419920000|2024-07-19 20:12:00|5503.77|5503.17|5503.27|5502.67|5504.02|5503.42|5503.27|5502.67|452
1721419930000|2024-07-19 20:12:10|5503.52|5502.92|5502.52|5501.92|5503.52|5502.92|5502.52|5501.92|252
1721419940000|2024-07-19 20:12:20|||||||||144
1721419950000|2024-07-19 20:12:30|||||||||33
1721419960000|2024-07-19 20:12:40|5502.77|5502.17|5502.52|5501.92|5502.77|5502.17|5502.52|5501.92|56
1721419970000|2024-07-19 20:12:50|5502.27|5501.67|5502.02|5501.42|5502.27|5501.67|5502.02|5501.42|286
1721419980000|2024-07-19 20:13:00|5502.27|5501.67|5503.02|5502.42|5503.27|5502.67|5502.02|5501.42|431
1721419990000|2024-07-19 20:13:10|5503.14|5502.54|5503.02|5502.42|5503.14|5502.54|5503.02|5502.42|157
1721420000000|2024-07-19 20:13:20|5502.77|5502.17|5502.52|5501.92|5502.77|5502.17|5502.52|5501.92|140
1721420010000|2024-07-19 20:13:30|||||||||30
1721420020000|2024-07-19 20:13:40|5502.39|5501.79|5502.27|5501.67|5502.39|5501.79|5502.27|5501.67|185
1721420030000|2024-07-19 20:13:50|5502.14|5501.54|5502.02|5501.42|5502.14|5501.54|5501.77|5501.17|246
1721420040000|2024-07-19 20:14:00|5502.27|5501.67|5503.27|5502.67|5503.27|5502.67|5502.02|5501.42|1085
1721420050000|2024-07-19 20:14:10|5503.02|5502.42|5502.52|5501.92|5503.14|5502.54|5502.27|5501.67|471
1721420060000|2024-07-19 20:14:20|5502.27|5501.67|5502.27|5501.67|5502.27|5501.67|5502.27|5501.67|91
1721420070000|2024-07-19 20:14:30|5502.02|5501.42|5502.27|5501.67|5502.27|5501.67|5502.02|5501.42|248
1721420080000|2024-07-19 20:14:40|||||||||127
1721420090000|2024-07-19 20:14:50|5502.52|5501.92|5502.27|5501.67|5502.52|5501.92|5502.27|5501.67|218
1721420100000|2024-07-19 20:15:00|5502.52|5501.92|5502.52|5501.92|5502.52|5501.92|5502.52|5501.92|98
1721420110000|2024-07-19 20:15:10|||||||||5
1721420120000|2024-07-19 20:15:20|||||||||8
1721420130000|2024-07-19 20:15:30|5502.77|5502.17|5503.02|5502.42|5503.02|5502.42|5502.77|5502.17|257
1721420140000|2024-07-19 20:15:40|5503.27|5502.67|5503.27|5502.67|5503.27|5502.67|5503.27|5502.67|60
1721420150000|2024-07-19 20:15:50|5503.02|5502.42|5503.02|5502.42|5503.02|5502.42|5502.77|5502.17|183
1721420160000|2024-07-19 20:16:00|5502.77|5502.17|5503.02|5502.42|5503.27|5502.67|5502.77|5502.17|96
1721420170000|2024-07-19 20:16:10|5503.27|5502.67|5503.27|5502.67|5503.52|5502.92|5503.27|5502.67|39
1721420180000|2024-07-19 20:16:20|||||||||3
1721420190000|2024-07-19 20:16:30|5503.02|5502.42|5503.27|5502.67|5503.27|5502.67|5503.02|5502.42|98
1721420200000|2024-07-19 20:16:40|||||||||29
1721420210000|2024-07-19 20:16:50|5503.02|5502.42|5503.02|5502.42|5503.02|5502.42|5503.02|5502.42|41
1721420220000|2024-07-19 20:17:00|5503.27|5502.67|5503.27|5502.67|5503.52|5502.92|5503.27|5502.67|132
1721420230000|2024-07-19 20:17:10|5503.52|5502.92|5503.52|5502.92|5503.52|5502.92|5503.52|5502.92|26
1721420240000|2024-07-19 20:17:20|5503.27|5502.67|5503.27|5502.67|5503.27|5502.67|5503.27|5502.67|71
1721420250000|2024-07-19 20:17:30|5503.02|5502.42|5503.52|5502.92|5503.52|5502.92|5503.02|5502.42|288
1721420260000|2024-07-19 20:17:40|5503.77|5503.17|5503.52|5502.92|5503.77|5503.17|5503.52|5502.92|117
1721420270000|2024-07-19 20:17:50|||||||||52
1721420280000|2024-07-19 20:18:00|5503.77|5503.17|5503.77|5503.17|5504.02|5503.42|5503.77|5503.17|124
1721420290000|2024-07-19 20:18:10|5504.02|5503.42|5504.02|5503.42|5504.02|5503.42|5504.02|5503.42|21
1721420300000|2024-07-19 20:18:20|5503.77|5503.17|5503.77|5503.17|5503.77|5503.17|5503.77|5503.17|19
1721420310000|2024-07-19 20:18:30|||||||||21
1721420320000|2024-07-19 20:18:40|5503.52|5502.92|5503.52|5502.92|5503.52|5502.92|5503.52|5502.92|101
1721420330000|2024-07-19 20:18:50|5503.27|5502.67|5503.27|5502.67|5503.27|5502.67|5503.27|5502.67|64
1721420340000|2024-07-19 20:19:00|5503.52|5502.92|5503.52|5502.92|5503.77|5503.17|5503.52|5502.92|138
1721420360000|2024-07-19 20:19:20|5503.39|5502.79|5503.27|5502.67|5503.39|5502.79|5503.27|5502.67|88
1721420370000|2024-07-19 20:19:30|5503.52|5502.92|5503.52|5502.92|5503.52|5502.92|5503.27|5502.67|158
1721420380000|2024-07-19 20:19:40|5503.77|5503.17|5504.02|5503.42|5504.02|5503.42|5503.77|5503.17|153
1721420390000|2024-07-19 20:19:50|||||||||5
1721420400000|2024-07-19 20:20:00|||||||||20
1721420410000|2024-07-19 20:20:10|5503.77|5503.17|5503.77|5503.17|5503.77|5503.17|5503.77|5503.17|69
1721420420000|2024-07-19 20:20:20|||||||||16
1721420430000|2024-07-19 20:20:30|5504.02|5503.42|5504.02|5503.42|5504.02|5503.42|5503.77|5503.17|142
1721420440000|2024-07-19 20:20:40|||||||||13
1721420450000|2024-07-19 20:20:50|5504.27|5503.67|5504.27|5503.67|5504.27|5503.67|5504.27|5503.67|90
1721420460000|2024-07-19 20:21:00|5504.52|5503.92|5504.52|5503.92|5504.52|5503.92|5504.52|5503.92|71
1721420480000|2024-07-19 20:21:20|||||||||16
1721420490000|2024-07-19 20:21:30|||||||||16
1721420500000|2024-07-19 20:21:40|5504.77|5504.17|5505.27|5504.67|5505.27|5504.67|5504.77|5504.17|294
1721420510000|2024-07-19 20:21:50|5505.02|5504.42|5505.27|5504.67|5505.27|5504.67|5505.02|5504.42|168
1721420520000|2024-07-19 20:22:00|5505.02|5504.42|5505.02|5504.42|5505.02|5504.42|5505.02|5504.42|57
1721420530000|2024-07-19 20:22:10|5504.77|5504.17|5504.77|5504.17|5504.77|5504.17|5504.77|5504.17|89
1721420540000|2024-07-19 20:22:20|5505.02|5504.42|5505.27|5504.67|5505.27|5504.67|5505.02|5504.42|71
1721420550000|2024-07-19 20:22:30|5505.02|5504.42|5505.02|5504.42|5505.02|5504.42|5505.02|5504.42|39
1721420560000|2024-07-19 20:22:40|5505.27|5504.67|5505.27|5504.67|5505.27|5504.67|5505.27|5504.67|78
1721420570000|2024-07-19 20:22:50|5505.02|5504.42|5505.02|5504.42|5505.02|5504.42|5505.02|5504.42|39
1721420580000|2024-07-19 20:23:00|5504.77|5504.17|5504.77|5504.17|5504.77|5504.17|5504.77|5504.17|158
1721420590000|2024-07-19 20:23:10|5505.02|5504.42|5504.77|5504.17|5505.02|5504.42|5504.77|5504.17|117
1721420600000|2024-07-19 20:23:20|||||||||65
1721420610000|2024-07-19 20:23:30|5505.02|5504.42|5505.27|5504.67|5505.27|5504.67|5505.02|5504.42|168
1721420620000|2024-07-19 20:23:40|||||||||4
1721420630000|2024-07-19 20:23:50|||||||||76
1721420640000|2024-07-19 20:24:00|||||||||4
1721420650000|2024-07-19 20:24:10|5505.02|5504.42|5505.02|5504.42|5505.02|5504.42|5505.02|5504.42|140
1721420660000|2024-07-19 20:24:20|5505.27|5504.67|5505.77|5505.17|5505.77|5505.17|5505.27|5504.67|178
1721420670000|2024-07-19 20:24:30|5506.02|5505.42|5505.77|5505.17|5506.02|5505.42|5505.77|5505.17|200
1721420680000|2024-07-19 20:24:40|||||||||20
1721420690000|2024-07-19 20:24:50|5505.52|5504.92|5505.27|5504.67|5505.52|5504.92|5505.27|5504.67|125
1721420700000|2024-07-19 20:25:00|5505.52|5504.92|5505.52|5504.92|5505.52|5504.92|5505.52|5504.92|43
1721420710000|2024-07-19 20:25:10|5505.77|5505.17|5505.77|5505.17|5505.77|5505.17|5505.77|5505.17|108
1721420720000|2024-07-19 20:25:20|5506.02|5505.42|5506.02|5505.42|5506.02|5505.42|5506.02|5505.42|80
1721420730000|2024-07-19 20:25:30|5505.77|5505.17|5505.52|5504.92|5505.77|5505.17|5505.52|5504.92|80
1721420740000|2024-07-19 20:25:40|5505.64|5505.04|5505.52|5504.92|5505.64|5505.04|5505.52|5504.92|5
1721420750000|2024-07-19 20:25:50|||||||||40
1721420760000|2024-07-19 20:26:00|5505.27|5504.67|5505.27|5504.67|5505.27|5504.67|5505.27|5504.67|74
1721420770000|2024-07-19 20:26:10|||||||||85
1721420780000|2024-07-19 20:26:20|||||||||2
1721420790000|2024-07-19 20:26:30|5505.52|5504.92|5505.52|5504.92|5505.77|5505.17|5505.52|5504.92|92
1721420800000|2024-07-19 20:26:40|5505.77|5505.17|5505.52|5504.92|5505.77|5505.17|5505.52|5504.92|125
1721420810000|2024-07-19 20:26:50|5505.77|5505.17|5505.77|5505.17|5505.77|5505.17|5505.77|5505.17|80
1721420820000|2024-07-19 20:27:00|5506.02|5505.42|5506.02|5505.42|5506.02|5505.42|5506.02|5505.42|56
1721420830000|2024-07-19 20:27:10|5505.77|5505.17|5505.77|5505.17|5505.77|5505.17|5505.52|5504.92|119
1721420840000|2024-07-19 20:27:20|||||||||4
1721420850000|2024-07-19 20:27:30|||||||||5
1721420860000|2024-07-19 20:27:40|||||||||4
1721420870000|2024-07-19 20:27:50|5505.52|5504.92|5505.52|5504.92|5505.52|5504.92|5505.52|5504.92|46
1721420880000|2024-07-19 20:28:00|5505.77|5505.17|5505.77|5505.17|5505.77|5505.17|5505.52|5504.92|24
1721420890000|2024-07-19 20:28:10|5506.02|5505.42|5505.77|5505.17|5506.02|5505.42|5505.77|5505.17|54
1721420910000|2024-07-19 20:28:30|5505.52|5504.92|5505.52|5504.92|5505.64|5505.04|5505.52|5504.92|68
1721420920000|2024-07-19 20:28:40|5505.77|5505.17|5505.77|5505.17|5505.77|5505.17|5505.77|5505.17|37
1721420930000|2024-07-19 20:28:50|||||||||18
1721420940000|2024-07-19 20:29:00|5505.52|5504.92|5505.77|5505.17|5505.77|5505.17|5505.52|5504.92|145
1721420950000|2024-07-19 20:29:10|||||||||5
1721420960000|2024-07-19 20:29:20|5505.52|5504.92|5505.52|5504.92|5505.52|5504.92|5505.52|5504.92|217
1721420970000|2024-07-19 20:29:30|5505.27|5504.67|5505.27|5504.67|5505.27|5504.67|5505.27|5504.67|45
1721420980000|2024-07-19 20:29:40|||||||||14
1721420990000|2024-07-19 20:29:50|||||||||3
1721421000000|2024-07-19 20:30:00|5505.02|5504.42|5504.77|5504.17|5505.02|5504.42|5504.77|5504.17|167
1721421010000|2024-07-19 20:30:10|5504.52|5503.92|5504.52|5503.92|5504.52|5503.92|5504.52|5503.92|69
1721421020000|2024-07-19 20:30:20|||||||||13
1721421030000|2024-07-19 20:30:30|5504.27|5503.67|5504.52|5503.92|5504.52|5503.92|5504.27|5503.67|159
1721421040000|2024-07-19 20:30:40|5504.77|5504.17|5505.02|5504.42|5505.02|5504.42|5504.77|5504.17|207
1721421050000|2024-07-19 20:30:50|5505.14|5504.54|5505.27|5504.67|5505.27|5504.67|5505.14|5504.54|168
1721421060000|2024-07-19 20:31:00|||||||||22
1721421070000|2024-07-19 20:31:10|||||||||26
1721421080000|2024-07-19 20:31:20|5505.52|5504.92|5505.52|5504.92|5505.52|5504.92|5505.52|5504.92|17
1721421090000|2024-07-19 20:31:30|5505.77|5505.17|5505.77|5505.17|5505.77|5505.17|5505.77|5505.17|57
1721421110000|2024-07-19 20:31:50|||||||||4
1721421120000|2024-07-19 20:32:00|5505.64|5505.04|5505.77|5505.17|5505.77|5505.17|5505.64|5505.04|45
1721421130000|2024-07-19 20:32:10|||||||||2
1721421140000|2024-07-19 20:32:20|5505.52|5504.92|5505.52|5504.92|5505.52|5504.92|5505.52|5504.92|129
1721421150000|2024-07-19 20:32:30|5505.77|5505.17|5505.77|5505.17|5505.77|5505.17|5505.77|5505.17|16
1721421160000|2024-07-19 20:32:40|||||||||5
1721421170000|2024-07-19 20:32:50|||||||||3
1721421180000|2024-07-19 20:33:00|5505.52|5504.92|5505.77|5505.17|5505.77|5505.17|5505.52|5504.92|113
1721421190000|2024-07-19 20:33:10|||||||||4
1721421200000|2024-07-19 20:33:20|5506.02|5505.42|5506.02|5505.42|5506.02|5505.42|5506.02|5505.42|31
1721421210000|2024-07-19 20:33:30|||||||||12
1721421220000|2024-07-19 20:33:40|||||||||5
1721421230000|2024-07-19 20:33:50|5505.77|5505.17|5505.77|5505.17|5505.77|5505.17|5505.77|5505.17|31
1721421240000|2024-07-19 20:34:00|||||||||3
1721421250000|2024-07-19 20:34:10|5505.52|5504.92|5505.27|5504.67|5505.52|5504.92|5505.27|5504.67|139
1721421260000|2024-07-19 20:34:20|5505.52|5504.92|5505.52|5504.92|5505.52|5504.92|5505.52|5504.92|22
1721421270000|2024-07-19 20:34:30|5505.39|5504.79|5505.27|5504.67|5505.39|5504.79|5505.27|5504.67|33
1721421280000|2024-07-19 20:34:40|5505.39|5504.79|5505.27|5504.67|5505.52|5504.92|5505.27|5504.67|37
1721421290000|2024-07-19 20:34:50|||||||||25
1721421300000|2024-07-19 20:35:00|5505.02|5504.42|5505.02|5504.42|5505.02|5504.42|5505.02|5504.42|28
1721421310000|2024-07-19 20:35:10|5504.77|5504.17|5504.77|5504.17|5504.77|5504.17|5504.77|5504.17|74
1721421320000|2024-07-19 20:35:20|5505.02|5504.42|5504.89|5504.29|5505.02|5504.42|5504.77|5504.17|89
1721421330000|2024-07-19 20:35:30|5505.02|5504.42|5505.02|5504.42|5505.02|5504.42|5505.02|5504.42|5
1721421340000|2024-07-19 20:35:40|||||||||10
1721421350000|2024-07-19 20:35:50|5505.14|5504.54|5505.27|5504.67|5505.27|5504.67|5505.14|5504.54|90
1721421360000|2024-07-19 20:36:00|||||||||9
1721421370000|2024-07-19 20:36:10|||||||||12
1721421380000|2024-07-19 20:36:20|||||||||28
1721421390000|2024-07-19 20:36:30|||||||||115
1721421400000|2024-07-19 20:36:40|5505.14|5504.54|5505.02|5504.42|5505.27|5504.67|5505.02|5504.42|74
1721421410000|2024-07-19 20:36:50|5505.27|5504.67|5505.27|5504.67|5505.27|5504.67|5505.27|5504.67|22
1721421420000|2024-07-19 20:37:00|||||||||11
1721421430000|2024-07-19 20:37:10|||||||||14
1721421440000|2024-07-19 20:37:20|5505.02|5504.42|5505.02|5504.42|5505.02|5504.42|5505.02|5504.42|53
1721421450000|2024-07-19 20:37:30|||||||||8
1721421460000|2024-07-19 20:37:40|||||||||11
1721421470000|2024-07-19 20:37:50|5504.77|5504.17|5504.77|5504.17|5504.77|5504.17|5504.77|5504.17|62
1721421480000|2024-07-19 20:38:00|5504.89|5504.29|5504.77|5504.17|5505.02|5504.42|5504.77|5504.17|112
1721421490000|2024-07-19 20:38:10|5504.89|5504.29|5504.77|5504.17|5504.89|5504.29|5504.77|5504.17|30
1721421500000|2024-07-19 20:38:20|5504.89|5504.29|5504.77|5504.17|5504.89|5504.29|5504.77|5504.17|35
1721421510000|2024-07-19 20:38:30|5504.64|5504.04|5504.52|5503.92|5504.64|5504.04|5504.52|5503.92|41
1721421520000|2024-07-19 20:38:40|5504.77|5504.17|5504.77|5504.17|5504.77|5504.17|5504.77|5504.17|114
1721421530000|2024-07-19 20:38:50|5504.52|5503.92|5504.52|5503.92|5504.52|5503.92|5504.39|5503.79|57
1721421540000|2024-07-19 20:39:00|5504.64|5504.04|5504.27|5503.67|5504.64|5504.04|5504.27|5503.67|164
1721421550000|2024-07-19 20:39:10|5504.14|5503.54|5504.02|5503.42|5504.14|5503.54|5504.02|5503.42|14
1721421560000|2024-07-19 20:39:20|5504.27|5503.67|5504.27|5503.67|5504.27|5503.67|5504.27|5503.67|29
1721421570000|2024-07-19 20:39:30|5504.77|5504.17|5504.77|5504.17|5504.77|5504.17|5504.77|5504.17|195
1721421580000|2024-07-19 20:39:40|5505.02|5504.42|5505.27|5504.67|5505.27|5504.67|5505.02|5504.42|42
1721421590000|2024-07-19 20:39:50|||||||||18
1721421600000|2024-07-19 20:40:00|5505.02|5504.42|5505.02|5504.42|5505.02|5504.42|5505.02|5504.42|48
1721421610000|2024-07-19 20:40:10|5504.77|5504.17|5504.77|5504.17|5504.77|5504.17|5504.77|5504.17|29
1721421620000|2024-07-19 20:40:20|5504.52|5503.92|5504.52|5503.92|5504.52|5503.92|5504.52|5503.92|105
1721421630000|2024-07-19 20:40:30|5504.64|5504.04|5504.77|5504.17|5504.77|5504.17|5504.52|5503.92|81
1721421640000|2024-07-19 20:40:40|5504.52|5503.92|5504.52|5503.92|5504.52|5503.92|5504.52|5503.92|17
1721421650000|2024-07-19 20:40:50|5504.27|5503.67|5504.27|5503.67|5504.27|5503.67|5504.27|5503.67|50
1721421660000|2024-07-19 20:41:00|5504.52|5503.92|5504.52|5503.92|5504.77|5504.17|5504.52|5503.92|265
1721421670000|2024-07-19 20:41:10|5504.27|5503.67|5504.52|5503.92|5504.52|5503.92|5504.27|5503.67|41
1721421680000|2024-07-19 20:41:20|5504.77|5504.17|5504.52|5503.92|5504.77|5504.17|5504.52|5503.92|189
1721421690000|2024-07-19 20:41:30|5504.64|5504.04|5505.02|5504.42|5505.27|5504.67|5504.64|5504.04|227
1721421700000|2024-07-19 20:41:40|5505.14|5504.54|5505.02|5504.42|5505.14|5504.54|5505.02|5504.42|25
1721421710000|2024-07-19 20:41:50|5505.27|5504.67|5505.27|5504.67|5505.27|5504.67|5505.27|5504.67|72
1721421720000|2024-07-19 20:42:00|5505.52|5504.92|5505.77|5505.17|5506.02|5505.42|5505.52|5504.92|219
1721421730000|2024-07-19 20:42:10|5505.52|5504.92|5505.52|5504.92|5505.52|5504.92|5505.52|5504.92|43
1721421740000|2024-07-19 20:42:20|||||||||5
1721421750000|2024-07-19 20:42:30|5505.64|5505.04|5505.64|5505.04|5505.77|5505.17|5505.64|5505.04|33
1721421760000|2024-07-19 20:42:40|5505.52|5504.92|5505.52|5504.92|5505.52|5504.92|5505.52|5504.92|18
1721421770000|2024-07-19 20:42:50|5505.64|5505.04|5505.52|5504.92|5505.64|5505.04|5505.52|5504.92|52
1721421780000|2024-07-19 20:43:00|5505.27|5504.67|5505.77|5505.17|5506.02|5505.42|5505.27|5504.67|87
1721421790000|2024-07-19 20:43:10|5506.02|5505.42|5505.77|5505.17|5506.02|5505.42|5505.77|5505.17|50
1721421800000|2024-07-19 20:43:20|||||||||1
1721421810000|2024-07-19 20:43:30|5505.64|5505.04|5505.77|5505.17|5505.77|5505.17|5505.64|5505.04|17
1721421820000|2024-07-19 20:43:40|||||||||1
1721421830000|2024-07-19 20:43:50|5505.89|5505.29|5505.77|5505.17|5505.89|5505.29|5505.77|5505.17|88
1721421840000|2024-07-19 20:44:00|5505.52|5504.92|5505.27|5504.67|5505.52|5504.92|5505.27|5504.67|54
1721421850000|2024-07-19 20:44:10|5505.52|5504.92|5505.27|5504.67|5505.52|5504.92|5505.14|5504.54|69
1721421860000|2024-07-19 20:44:20|||||||||24
1721421870000|2024-07-19 20:44:30|5505.14|5504.54|5505.27|5504.67|5505.27|5504.67|5505.14|5504.54|27
1721421880000|2024-07-19 20:44:40|5505.14|5504.54|5505.02|5504.42|5505.14|5504.54|5505.02|5504.42|32
1721421890000|2024-07-19 20:44:50|5505.14|5504.54|5505.02|5504.42|5505.27|5504.67|5505.02|5504.42|32
1721421900000|2024-07-19 20:45:00|5505.27|5504.67|5505.52|5504.92|5505.77|5505.17|5505.27|5504.67|55
1721421910000|2024-07-19 20:45:10|5505.77|5505.17|5505.52|5504.92|5505.77|5505.17|5505.52|5504.92|47
1721421920000|2024-07-19 20:45:20|||||||||11
1721421930000|2024-07-19 20:45:30|||||||||4
1721421940000|2024-07-19 20:45:40|||||||||3
1721421950000|2024-07-19 20:45:50|5505.27|5504.67|5505.27|5504.67|5505.27|5504.67|5505.27|5504.67|13
1721421960000|2024-07-19 20:46:00|5505.39|5504.79|5505.52|5504.92|5505.52|5504.92|5505.39|5504.79|47
1721421970000|2024-07-19 20:46:10|5505.27|5504.67|5505.52|5504.92|5505.52|5504.92|5505.27|5504.67|39
1721421980000|2024-07-19 20:46:20|5505.27|5504.67|5505.27|5504.67|5505.27|5504.67|5505.27|5504.67|11
1721421990000|2024-07-19 20:46:30|5505.52|5504.92|5505.52|5504.92|5505.52|5504.92|5505.52|5504.92|32
1721422000000|2024-07-19 20:46:40|||||||||2
1721422010000|2024-07-19 20:46:50|5505.27|5504.67|5505.27|5504.67|5505.27|5504.67|5505.27|5504.67|9
1721422020000|2024-07-19 20:47:00|5505.52|5504.92|5505.52|5504.92|5505.52|5504.92|5505.39|5504.79|34
1721422030000|2024-07-19 20:47:10|||||||||6
1721422040000|2024-07-19 20:47:20|||||||||28
1721422050000|2024-07-19 20:47:30|||||||||1
1721422070000|2024-07-19 20:47:50|||||||||10
1721422090000|2024-07-19 20:48:10|||||||||6
1721422100000|2024-07-19 20:48:20|5505.77|5505.17|5505.77|5505.17|5505.77|5505.17|5505.77|5505.17|39
1721422120000|2024-07-19 20:48:40|5506.02|5505.42|5506.02|5505.42|5506.02|5505.42|5506.02|5505.42|56
1721422130000|2024-07-19 20:48:50|||||||||28
1721422140000|2024-07-19 20:49:00|||||||||42
1721422150000|2024-07-19 20:49:10|||||||||12
1721422170000|2024-07-19 20:49:30|||||||||55
1721422180000|2024-07-19 20:49:40|||||||||43
1721422190000|2024-07-19 20:49:50|||||||||39
1721422200000|2024-07-19 20:50:00|5505.77|5505.17|5506.02|5505.42|5506.02|5505.42|5505.77|5505.17|36
1721422210000|2024-07-19 20:50:10|5505.77|5505.17|5505.77|5505.17|5505.77|5505.17|5505.77|5505.17|47
1721422220000|2024-07-19 20:50:20|||||||||1
1721422240000|2024-07-19 20:50:40|5506.02|5505.42|5506.02|5505.42|5506.02|5505.42|5506.02|5505.42|70
1721422260000|2024-07-19 20:51:00|||||||||1
1721422270000|2024-07-19 20:51:10|||||||||134
1721422290000|2024-07-19 20:51:30|||||||||3
1721422300000|2024-07-19 20:51:40|||||||||133
1721422310000|2024-07-19 20:51:50|||||||||249
1721422330000|2024-07-19 20:52:10|||||||||29
1721422340000|2024-07-19 20:52:20|||||||||23
1721422350000|2024-07-19 20:52:30|||||||||1
1721422360000|2024-07-19 20:52:40|||||||||16
1721422370000|2024-07-19 20:52:50|||||||||18
1721422380000|2024-07-19 20:53:00|||||||||9
1721422390000|2024-07-19 20:53:10|||||||||195
1721422400000|2024-07-19 20:53:20|||||||||39
1721422410000|2024-07-19 20:53:30|||||||||15
1721422420000|2024-07-19 20:53:40|||||||||29
1721422430000|2024-07-19 20:53:50|||||||||22
1721422440000|2024-07-19 20:54:00|||||||||10
1721422460000|2024-07-19 20:54:20|||||||||5
1721422470000|2024-07-19 20:54:30|||||||||26
1721422480000|2024-07-19 20:54:40|||||||||46
1721422490000|2024-07-19 20:54:50|||||||||52
1721422500000|2024-07-19 20:55:00|5505.77|5505.17|5505.77|5505.17|5506.02|5505.42|5505.77|5505.17|239
1721422510000|2024-07-19 20:55:10|5506.02|5505.42|5506.02|5505.42|5506.02|5505.42|5506.02|5505.42|47
1721422520000|2024-07-19 20:55:20|5505.77|5505.17|5505.77|5505.17|5505.77|5505.17|5505.77|5505.17|65
1721422530000|2024-07-19 20:55:30|||||||||64
1721422540000|2024-07-19 20:55:40|5505.64|5505.04|5505.77|5505.17|5505.77|5505.17|5505.64|5505.04|9
1721422550000|2024-07-19 20:55:50|||||||||8
1721422560000|2024-07-19 20:56:00|||||||||4
1721422570000|2024-07-19 20:56:10|5505.52|5504.92|5505.52|5504.92|5505.52|5504.92|5505.52|5504.92|46
1721422580000|2024-07-19 20:56:20|||||||||26
1721422590000|2024-07-19 20:56:30|||||||||5
1721422600000|2024-07-19 20:56:40|5505.27|5504.67|5505.27|5504.67|5505.27|5504.67|5505.27|5504.67|44
1721422610000|2024-07-19 20:56:50|||||||||9
1721422620000|2024-07-19 20:57:00|||||||||21
1721422630000|2024-07-19 20:57:10|||||||||36
1721422640000|2024-07-19 20:57:20|||||||||27
1721422650000|2024-07-19 20:57:30|||||||||4
1721422660000|2024-07-19 20:57:40|||||||||16
1721422670000|2024-07-19 20:57:50|5505.52|5504.92|5505.52|5504.92|5505.52|5504.92|5505.52|5504.92|136
1721422680000|2024-07-19 20:58:00|||||||||21
1721422690000|2024-07-19 20:58:10|||||||||38
1721422700000|2024-07-19 20:58:20|5506.52|5505.92|5506.52|5505.92|5506.52|5505.92|5506.52|5505.92|3247
1721422710000|2024-07-19 20:58:30|||||||||259
1721422720000|2024-07-19 20:58:40|5507.02|5506.42|5507.27|5506.67|5507.27|5506.67|5507.02|5506.42|2982
1721422730000|2024-07-19 20:58:50|5507.52|5506.92|5507.27|5506.67|5507.52|5506.92|5507.27|5506.67|165
1721422740000|2024-07-19 20:59:00|5508.02|5507.42|5507.52|5506.92|5508.02|5507.42|5507.52|5506.92|223
1721422750000|2024-07-19 20:59:10|5507.77|5507.17|5507.77|5507.17|5507.77|5507.17|5507.52|5506.92|72
1721422760000|2024-07-19 20:59:20|5507.64|5507.04|5506.89|5506.29|5507.77|5507.17|5506.89|5506.29|99
1721422770000|2024-07-19 20:59:30|5506.77|5506.17|5507.02|5506.42|5507.02|5506.42|5506.77|5506.17|49
1721422780000|2024-07-19 20:59:40|5506.77|5506.17|5506.89|5506.29|5506.89|5506.29|5506.77|5506.17|67
1721422790000|2024-07-19 20:59:50|5506.64|5506.04|5507.2|5505.7|5507.2|5506.29|5506.14|5505.54|142
1721422800000|2024-07-19 21:00:00|5507.18|5505.68|5507.18|5505.68|5507.18|5505.68|5507.18|5505.68|6
1721599210000|2024-07-21 22:00:10|5514.48|5513.88|5516.86|5516.26|5517.61|5517.01|5514.48|5513.88|164
1721599220000|2024-07-21 22:00:20|5515.73|5515.13|5515.86|5515.26|5516.11|5515.51|5514.73|5514.13|266
1721599230000|2024-07-21 22:00:30|5515.73|5515.13|5514.86|5514.26|5516.61|5516.01|5514.86|5514.26|142
1721599240000|2024-07-21 22:00:40|5514.73|5514.13|5513.48|5512.88|5514.73|5514.13|5512.36|5511.76|228
1721599250000|2024-07-21 22:00:50|5513.61|5513.01|5514.61|5514.01|5515.11|5514.51|5513.11|5512.51|153
1721599260000|2024-07-21 22:01:00|5514.48|5513.88|5515.11|5514.51|5515.36|5514.76|5513.98|5513.38|192
1721599270000|2024-07-21 22:01:10|5515.23|5514.63|5515.36|5514.76|5515.86|5515.26|5515.11|5514.51|96
1721599280000|2024-07-21 22:01:20|5515.23|5514.63|5513.23|5512.63|5515.23|5514.63|5513.11|5512.51|164
1721599290000|2024-07-21 22:01:30|5513.11|5512.51|5513.61|5513.01|5513.86|5513.26|5512.86|5512.26|117
1721599300000|2024-07-21 22:01:40|5513.23|5512.63|5512.98|5512.38|5513.86|5513.26|5512.98|5512.38|81
1721599310000|2024-07-21 22:01:50|5513.36|5512.76|5514.36|5513.76|5514.36|5513.76|5513.36|5512.76|374
1721599320000|2024-07-21 22:02:00|5514.11|5513.51|5513.11|5512.51|5514.11|5513.51|5513.11|5512.51|80
1721599330000|2024-07-21 22:02:10|5513.23|5512.63|5513.61|5513.01|5513.73|5513.13|5513.11|5512.51|92
1721599340000|2024-07-21 22:02:20|5513.73|5513.13|5513.86|5513.26|5513.86|5513.26|5513.48|5512.88|29
1721599350000|2024-07-21 22:02:30|5513.61|5513.01|5513.11|5512.51|5513.61|5513.01|5513.11|5512.51|59
1721599360000|2024-07-21 22:02:40|5513.23|5512.63|5513.73|5513.13|5513.86|5513.26|5513.11|5512.51|116
1721599370000|2024-07-21 22:02:50|5513.86|5513.26|5513.86|5513.26|5513.86|5513.26|5513.61|5513.01|12
1721599380000|2024-07-21 22:03:00|5513.73|5513.13|5513.86|5513.26|5514.11|5513.51|5513.73|5513.13|71
1721599390000|2024-07-21 22:03:10|5513.98|5513.38|5513.86|5513.26|5514.11|5513.51|5513.61|5513.01|65
1721599400000|2024-07-21 22:03:20|5513.73|5513.13|5515.61|5515.01|5515.61|5515.01|5513.73|5513.13|147
1721599410000|2024-07-21 22:03:30|5515.48|5514.88|5516.98|5516.38|5517.23|5516.63|5515.48|5514.88|237
1721599420000|2024-07-21 22:03:40|5516.86|5516.26|5515.73|5515.13|5516.86|5516.26|5515.73|5515.13|92
1721599430000|2024-07-21 22:03:50|5515.61|5515.01|5515.48|5514.88|5515.61|5515.01|5515.36|5514.76|59
1721599440000|2024-07-21 22:04:00|5515.61|5515.01|5517.11|5516.51|5517.36|5516.76|5515.36|5514.76|117
1721599450000|2024-07-21 22:04:10|5517.36|5516.76|5516.73|5516.13|5517.36|5516.76|5516.73|5516.13|107
1721599460000|2024-07-21 22:04:20|5516.61|5516.01|5516.48|5515.88|5516.61|5516.01|5516.36|5515.76|50
1721599470000|2024-07-21 22:04:30|5516.61|5516.01|5515.86|5515.26|5516.61|5516.01|5515.61|5515.01|60
1721599480000|2024-07-21 22:04:40|5515.61|5515.01|5515.86|5515.26|5515.86|5515.26|5515.61|5515.01|23
1721599490000|2024-07-21 22:04:50|5515.61|5515.01|5516.61|5516.01|5516.61|5516.01|5515.61|5515.01|47
1721599500000|2024-07-21 22:05:00|5516.48|5515.88|5516.61|5516.01|5516.61|5516.01|5516.23|5515.63|74
1721599510000|2024-07-21 22:05:10|5516.73|5516.13|5516.36|5515.76|5516.86|5516.26|5516.36|5515.76|35
1721599520000|2024-07-21 22:05:20|5516.11|5515.51|5516.73|5516.13|5517.11|5516.51|5516.11|5515.51|192
1721599530000|2024-07-21 22:05:30|5516.86|5516.26|5516.36|5515.76|5516.86|5516.26|5516.36|5515.76|44
1721599540000|2024-07-21 22:05:40|5516.48|5515.88|5516.11|5515.51|5516.61|5516.01|5516.11|5515.51|33
1721599550000|2024-07-21 22:05:50|5516.36|5515.76|5516.86|5516.26|5516.86|5516.26|5516.36|5515.76|46
1721599560000|2024-07-21 22:06:00|5516.61|5516.01|5516.36|5515.76|5517.11|5516.51|5516.23|5515.63|176
1721599570000|2024-07-21 22:06:10|5516.86|5516.26|5517.36|5516.76|5517.61|5517.01|5516.86|5516.26|120
1721599580000|2024-07-21 22:06:20|5517.11|5516.51|5517.11|5516.51|5517.61|5517.01|5516.86|5516.26|88
1721599590000|2024-07-21 22:06:30|5516.86|5516.26|5517.11|5516.51|5517.11|5516.51|5516.86|5516.26|36
1721599600000|2024-07-21 22:06:40|5516.98|5516.38|5517.36|5516.76|5517.61|5517.01|5516.86|5516.26|86
1721599610000|2024-07-21 22:06:50|5517.11|5516.51|5516.61|5516.01|5517.11|5516.51|5516.23|5515.63|97
1721599620000|2024-07-21 22:07:00|5516.36|5515.76|5515.61|5515.01|5516.36|5515.76|5515.11|5514.51|157
1721599630000|2024-07-21 22:07:10|5515.73|5515.13|5515.61|5515.01|5515.86|5515.26|5515.61|5515.01|57
1721599640000|2024-07-21 22:07:20|5515.36|5514.76|5516.36|5515.76|5516.48|5515.88|5515.36|5514.76|72
1721599650000|2024-07-21 22:07:30|5516.11|5515.51|5515.61|5515.01|5516.11|5515.51|5515.61|5515.01|72
1721599660000|2024-07-21 22:07:40|5515.36|5514.76|5515.73|5515.13|5515.86|5515.26|5515.36|5514.76|24
1721599670000|2024-07-21 22:07:50|5515.61|5515.01|5515.86|5515.26|5515.86|5515.26|5515.61|5515.01|14
1721599680000|2024-07-21 22:08:00|5515.73|5515.13|5515.23|5514.63|5515.86|5515.26|5515.23|5514.63|25
1721599690000|2024-07-21 22:08:10|5515.11|5514.51|5514.86|5514.26|5515.11|5514.51|5514.86|5514.26|58
1721599700000|2024-07-21 22:08:20|5514.73|5514.13|5513.86|5513.26|5514.86|5514.26|5513.73|5513.13|110
1721599710000|2024-07-21 22:08:30|5513.73|5513.13|5513.86|5513.26|5514.11|5513.51|5513.11|5512.51|97
1721599720000|2024-07-21 22:08:40|5513.61|5513.01|5512.61|5512.01|5513.61|5513.01|5512.61|5512.01|91
1721599730000|2024-07-21 22:08:50|5512.86|5512.26|5514.11|5513.51|5514.36|5513.76|5512.86|5512.26|101
1721599740000|2024-07-21 22:09:00|5513.86|5513.26|5513.61|5513.01|5513.86|5513.26|5513.36|5512.76|55
1721599750000|2024-07-21 22:09:10|5513.36|5512.76|5513.61|5513.01|5513.86|5513.26|5513.36|5512.76|42
1721599760000|2024-07-21 22:09:20|5513.36|5512.76|5513.61|5513.01|5514.36|5513.76|5513.36|5512.76|117
1721599770000|2024-07-21 22:09:30|5513.73|5513.13|5513.86|5513.26|5514.11|5513.51|5513.73|5513.13|37
1721599780000|2024-07-21 22:09:40|5513.98|5513.38|5516.11|5515.51|5516.36|5515.76|5513.98|5513.38|120
1721599790000|2024-07-21 22:09:50|5515.86|5515.26|5515.61|5515.01|5515.86|5515.26|5515.36|5514.76|66
1721599800000|2024-07-21 22:10:00|5515.48|5514.88|5515.73|5515.13|5515.73|5515.13|5515.11|5514.51|28
1721599810000|2024-07-21 22:10:10|5515.86|5515.26|5515.11|5514.51|5516.11|5515.51|5515.11|5514.51|51
1721599820000|2024-07-21 22:10:20|5514.86|5514.26|5515.36|5514.76|5515.36|5514.76|5514.86|5514.26|31
1721599830000|2024-07-21 22:10:30|5515.23|5514.63|5514.61|5514.01|5515.23|5514.63|5514.61|5514.01|17
1721599840000|2024-07-21 22:10:40|5514.36|5513.76|5513.86|5513.26|5514.36|5513.76|5513.86|5513.26|22
1721599850000|2024-07-21 22:10:50|5513.73|5513.13|5513.11|5512.51|5513.73|5513.13|5513.11|5512.51|25
1721599860000|2024-07-21 22:11:00|5512.61|5512.01|5513.61|5513.01|5513.86|5513.26|5512.61|5512.01|106
1721599870000|2024-07-21 22:11:10|5513.86|5513.26|5513.61|5513.01|5513.86|5513.26|5513.48|5512.88|20
1721599880000|2024-07-21 22:11:20|5513.86|5513.26|5513.86|5513.26|5513.86|5513.26|5513.73|5513.13|15
1721599890000|2024-07-21 22:11:30|5513.98|5513.38|5513.86|5513.26|5514.11|5513.51|5513.86|5513.26|13
1721599900000|2024-07-21 22:11:40|5513.73|5513.13|5513.86|5513.26|5513.86|5513.26|5513.73|5513.13|3
1721599910000|2024-07-21 22:11:50|5514.11|5513.51|5514.11|5513.51|5514.11|5513.51|5514.11|5513.51|18
1721599920000|2024-07-21 22:12:00|5514.23|5513.63|5514.36|5513.76|5514.36|5513.76|5514.23|5513.63|19
1721599930000|2024-07-21 22:12:10|5514.86|5514.26|5514.48|5513.88|5514.86|5514.26|5514.48|5513.88|35
1721599940000|2024-07-21 22:12:20|5514.61|5514.01|5514.61|5514.01|5514.86|5514.26|5514.61|5514.01|9
1721599950000|2024-07-21 22:12:30|5514.73|5514.13|5514.86|5514.26|5515.11|5514.51|5514.36|5513.76|25
1721599960000|2024-07-21 22:12:40|5514.98|5514.38|5515.11|5514.51|5515.23|5514.63|5514.98|5514.38|10
1721599970000|2024-07-21 22:12:50|5514.98|5514.38|5515.11|5514.51|5515.36|5514.76|5514.98|5514.38|9
1721599980000|2024-07-21 22:13:00|5515.36|5514.76|5515.11|5514.51|5515.36|5514.76|5515.11|5514.51|26
1721599990000|2024-07-21 22:13:10|5514.98|5514.38|5514.86|5514.26|5515.11|5514.51|5514.86|5514.26|25
1721600000000|2024-07-21 22:13:20|5514.98|5514.38|5515.23|5514.63|5515.36|5514.76|5514.86|5514.26|36
1721600010000|2024-07-21 22:13:30|5515.36|5514.76|5515.36|5514.76|5515.36|5514.76|5515.36|5514.76|2
1721600020000|2024-07-21 22:13:40|5515.23|5514.63|5514.61|5514.01|5515.23|5514.63|5514.36|5513.76|48
1721600030000|2024-07-21 22:13:50|||||||||12
1721600040000|2024-07-21 22:14:00|5514.48|5513.88|5514.36|5513.76|5514.48|5513.88|5514.36|5513.76|22
1721600050000|2024-07-21 22:14:10|5514.11|5513.51|5514.11|5513.51|5514.11|5513.51|5514.11|5513.51|13
1721600060000|2024-07-21 22:14:20|5513.98|5513.38|5513.86|5513.26|5513.98|5513.38|5513.86|5513.26|6
1721600080000|2024-07-21 22:14:40|||||||||1
1721600090000|2024-07-21 22:14:50|5513.98|5513.38|5514.11|5513.51|5514.11|5513.51|5513.98|5513.38|15
1721600100000|2024-07-21 22:15:00|5514.36|5513.76|5514.86|5514.26|5514.86|5514.26|5514.36|5513.76|23
1721600110000|2024-07-21 22:15:10|5514.98|5514.38|5515.11|5514.51|5515.11|5514.51|5514.98|5514.38|12
1721600120000|2024-07-21 22:15:20|5515.23|5514.63|5515.36|5514.76|5515.36|5514.76|5515.23|5514.63|13
1721600130000|2024-07-21 22:15:30|5515.23|5514.63|5515.61|5515.01|5515.61|5515.01|5515.11|5514.51|48
1721600140000|2024-07-21 22:15:40|5515.36|5514.76|5515.36|5514.76|5515.36|5514.76|5515.36|5514.76|33
1721600150000|2024-07-21 22:15:50|5515.11|5514.51|5515.36|5514.76|5515.36|5514.76|5515.11|5514.51|23
1721600160000|2024-07-21 22:16:00|5515.23|5514.63|5515.86|5515.26|5515.86|5515.26|5515.11|5514.51|58
1721600170000|2024-07-21 22:16:10|5515.98|5515.38|5516.61|5516.01|5516.61|5516.01|5515.98|5515.38|58
1721600180000|2024-07-21 22:16:20|5516.48|5515.88|5516.36|5515.76|5516.61|5516.01|5516.11|5515.51|39
1721600190000|2024-07-21 22:16:30|5516.23|5515.63|5516.11|5515.51|5516.23|5515.63|5515.86|5515.26|27
1721600200000|2024-07-21 22:16:40|5516.23|5515.63|5516.23|5515.63|5516.36|5515.76|5516.23|5515.63|8
1721600210000|2024-07-21 22:16:50|5516.36|5515.76|5516.36|5515.76|5516.36|5515.76|5516.23|5515.63|3
1721600220000|2024-07-21 22:17:00|5516.48|5515.88|5516.48|5515.88|5516.61|5516.01|5516.48|5515.88|26
1721600230000|2024-07-21 22:17:10|5516.61|5516.01|5517.11|5516.51|5517.11|5516.51|5516.61|5516.01|78
1721600240000|2024-07-21 22:17:20|5516.98|5516.38|5516.61|5516.01|5516.98|5516.38|5516.61|5516.01|78
1721600250000|2024-07-21 22:17:30|5516.73|5516.13|5517.11|5516.51|5517.11|5516.51|5516.73|5516.13|12
1721600260000|2024-07-21 22:17:40|5516.98|5516.38|5516.61|5516.01|5516.98|5516.38|5516.61|5516.01|11
1721600270000|2024-07-21 22:17:50|5516.48|5515.88|5516.36|5515.76|5516.48|5515.88|5515.86|5515.26|44
1721600280000|2024-07-21 22:18:00|5516.23|5515.63|5516.61|5516.01|5516.61|5516.01|5516.23|5515.63|117
1721600290000|2024-07-21 22:18:10|5516.73|5516.13|5516.36|5515.76|5516.73|5516.13|5516.36|5515.76|48
1721600300000|2024-07-21 22:18:20|5516.48|5515.88|5516.36|5515.76|5516.48|5515.88|5516.36|5515.76|48
1721600320000|2024-07-21 22:18:40|||||||||44
1721600330000|2024-07-21 22:18:50|||||||||4
1721600340000|2024-07-21 22:19:00|5516.86|5516.26|5517.11|5516.51|5517.11|5516.51|5516.86|5516.26|46
1721600350000|2024-07-21 22:19:10|5516.86|5516.26|5516.86|5516.26|5517.11|5516.51|5516.86|5516.26|48
1721600360000|2024-07-21 22:19:20|5516.61|5516.01|5516.36|5515.76|5516.61|5516.01|5516.36|5515.76|32
1721600370000|2024-07-21 22:19:30|5516.48|5515.88|5516.36|5515.76|5516.48|5515.88|5516.36|5515.76|16
1721600380000|2024-07-21 22:19:40|5516.61|5516.01|5516.36|5515.76|5516.61|5516.01|5516.36|5515.76|22
1721600390000|2024-07-21 22:19:50|5516.23|5515.63|5516.11|5515.51|5516.23|5515.63|5516.11|5515.51|2
1721600400000|2024-07-21 22:20:00|5516.36|5515.76|5516.36|5515.76|5516.36|5515.76|5516.36|5515.76|10
1721600410000|2024-07-21 22:20:10|5516.23|5515.63|5516.23|5515.63|5516.36|5515.76|5515.98|5515.38|17
1721600420000|2024-07-21 22:20:20|5516.36|5515.76|5516.61|5516.01|5516.61|5516.01|5516.36|5515.76|52
1721600430000|2024-07-21 22:20:30|5516.86|5516.26|5517.48|5516.88|5517.48|5516.88|5516.86|5516.26|67
1721600440000|2024-07-21 22:20:40|5517.61|5517.01|5517.61|5517.01|5518.11|5517.51|5517.61|5517.01|141
1721600450000|2024-07-21 22:20:50|5517.36|5516.76|5517.73|5517.13|5517.73|5517.13|5517.11|5516.51|50
1721600460000|2024-07-21 22:21:00|5517.61|5517.01|5517.36|5516.76|5517.86|5517.26|5517.36|5516.76|24
1721600470000|2024-07-21 22:21:10|5517.23|5516.63|5517.11|5516.51|5517.23|5516.63|5517.11|5516.51|21
1721600480000|2024-07-21 22:21:20|||||||||4
1721600500000|2024-07-21 22:21:40|5516.86|5516.26|5516.48|5515.88|5516.86|5516.26|5516.36|5515.76|43
1721600510000|2024-07-21 22:21:50|5516.61|5516.01|5516.48|5515.88|5516.61|5516.01|5516.36|5515.76|18
1721600520000|2024-07-21 22:22:00|5516.61|5516.01|5516.61|5516.01|5516.73|5516.13|5516.36|5515.76|15
1721600530000|2024-07-21 22:22:10|5516.73|5516.13|5517.11|5516.51|5517.11|5516.51|5516.73|5516.13|18
1721600540000|2024-07-21 22:22:20|||||||||3
1721600550000|2024-07-21 22:22:30|5516.98|5516.38|5517.11|5516.51|5517.11|5516.51|5516.98|5516.38|43
1721600560000|2024-07-21 22:22:40|5517.23|5516.63|5517.73|5517.13|5517.73|5517.13|5517.23|5516.63|31
1721600570000|2024-07-21 22:22:50|5517.61|5517.01|5517.86|5517.26|5517.86|5517.26|5517.61|5517.01|7
1721600580000|2024-07-21 22:23:00|5518.11|5517.51|5518.11|5517.51|5518.11|5517.51|5518.11|5517.51|43
1721600590000|2024-07-21 22:23:10|5517.86|5517.26|5517.86|5517.26|5517.86|5517.26|5517.86|5517.26|28
1721600600000|2024-07-21 22:23:20|5517.98|5517.38|5518.11|5517.51|5518.11|5517.51|5517.98|5517.38|20
1721600610000|2024-07-21 22:23:30|5518.36|5517.76|5518.36|5517.76|5518.61|5518.01|5518.23|5517.63|25
1721600620000|2024-07-21 22:23:40|5518.48|5517.88|5518.36|5517.76|5518.48|5517.88|5518.36|5517.76|10
1721600630000|2024-07-21 22:23:50|5518.48|5517.88|5518.86|5518.26|5518.86|5518.26|5518.36|5517.76|33
1721600640000|2024-07-21 22:24:00|5518.73|5518.13|5518.61|5518.01|5518.86|5518.26|5518.36|5517.76|95
1721600650000|2024-07-21 22:24:10|5518.48|5517.88|5518.11|5517.51|5518.48|5517.88|5518.11|5517.51|53
1721600660000|2024-07-21 22:24:20|5518.23|5517.63|5518.36|5517.76|5518.61|5518.01|5518.23|5517.63|9
1721600670000|2024-07-21 22:24:30|5518.23|5517.63|5518.36|5517.76|5518.48|5517.88|5518.23|5517.63|34
1721600680000|2024-07-21 22:24:40|5518.61|5518.01|5518.61|5518.01|5518.61|5518.01|5518.61|5518.01|19
1721600690000|2024-07-21 22:24:50|5518.73|5518.13|5518.73|5518.13|5518.86|5518.26|5518.61|5518.01|34
1721600700000|2024-07-21 22:25:00|5518.61|5518.01|5519.11|5518.51|5519.11|5518.51|5518.61|5518.01|109
1721600710000|2024-07-21 22:25:10|5518.86|5518.26|5519.23|5518.63|5519.23|5518.63|5518.86|5518.26|42
1721600720000|2024-07-21 22:25:20|5519.11|5518.51|5519.11|5518.51|5519.36|5518.76|5518.86|5518.26|67
1721600730000|2024-07-21 22:25:30|5519.23|5518.63|5519.61|5519.01|5519.61|5519.01|5519.11|5518.51|90
1721600740000|2024-07-21 22:25:40|5519.48|5518.88|5519.36|5518.76|5519.48|5518.88|5519.11|5518.51|40
1721600750000|2024-07-21 22:25:50|5519.48|5518.88|5519.61|5519.01|5519.61|5519.01|5519.48|5518.88|38
1721600760000|2024-07-21 22:26:00|5519.36|5518.76|5519.11|5518.51|5519.36|5518.76|5519.11|5518.51|39
1721600770000|2024-07-21 22:26:10|5519.36|5518.76|5519.23|5518.63|5519.36|5518.76|5519.11|5518.51|26
1721600780000|2024-07-21 22:26:20|5519.36|5518.76|5519.61|5519.01|5519.61|5519.01|5519.36|5518.76|13
1721600790000|2024-07-21 22:26:30|5519.86|5519.26|5519.86|5519.26|5519.86|5519.26|5519.86|5519.26|50
1721600800000|2024-07-21 22:26:40|5519.61|5519.01|5520.11|5519.51|5520.23|5519.63|5519.61|5519.01|144
1721600810000|2024-07-21 22:26:50|5519.86|5519.26|5519.98|5519.38|5520.11|5519.51|5519.86|5519.26|65
1721600820000|2024-07-21 22:27:00|5519.86|5519.26|5520.11|5519.51|5520.11|5519.51|5519.86|5519.26|23
1721600830000|2024-07-21 22:27:10|5519.98|5519.38|5519.36|5518.76|5519.98|5519.38|5519.36|5518.76|92
1721600840000|2024-07-21 22:27:20|5519.61|5519.01|5519.36|5518.76|5519.61|5519.01|5519.36|5518.76|46
1721600850000|2024-07-21 22:27:30|5519.48|5518.88|5519.61|5519.01|5519.61|5519.01|5519.36|5518.76|21
1721600860000|2024-07-21 22:27:40|5519.48|5518.88|5519.36|5518.76|5519.48|5518.88|5519.36|5518.76|1
1721600870000|2024-07-21 22:27:50|5519.23|5518.63|5519.36|5518.76|5519.36|5518.76|5519.11|5518.51|34
1721600880000|2024-07-21 22:28:00|||||||||4
1721600890000|2024-07-21 22:28:10|5519.48|5518.88|5519.61|5519.01|5519.73|5519.13|5519.36|5518.76|34
1721600900000|2024-07-21 22:28:20|5519.73|5519.13|5520.11|5519.51|5520.11|5519.51|5519.73|5519.13|12
1721600910000|2024-07-21 22:28:30|5519.98|5519.38|5519.86|5519.26|5520.11|5519.51|5519.86|5519.26|14
1721600920000|2024-07-21 22:28:40|5519.61|5519.01|5519.61|5519.01|5519.61|5519.01|5519.61|5519.01|25
1721600930000|2024-07-21 22:28:50|5519.36|5518.76|5519.36|5518.76|5519.36|5518.76|5519.36|5518.76|63
1721600940000|2024-07-21 22:29:00|5519.23|5518.63|5519.36|5518.76|5519.36|5518.76|5519.11|5518.51|9
1721600960000|2024-07-21 22:29:20|5519.61|5519.01|5519.61|5519.01|5519.61|5519.01|5519.61|5519.01|12
1721600970000|2024-07-21 22:29:30|5519.36|5518.76|5519.36|5518.76|5519.36|5518.76|5519.36|5518.76|16
1721600980000|2024-07-21 22:29:40|5519.23|5518.63|5519.23|5518.63|5519.23|5518.63|5519.23|5518.63|24
1721600990000|2024-07-21 22:29:50|5519.11|5518.51|5519.36|5518.76|5519.36|5518.76|5519.11|5518.51|15
1721601000000|2024-07-21 22:30:00|5519.48|5518.88|5519.86|5519.26|5519.86|5519.26|5519.48|5518.88|60
1721601010000|2024-07-21 22:30:10|5519.61|5519.01|5519.86|5519.26|5519.86|5519.26|5519.61|5519.01|10
1721601020000|2024-07-21 22:30:20|5519.73|5519.13|5519.36|5518.76|5519.73|5519.13|5519.36|5518.76|23
1721601030000|2024-07-21 22:30:30|5518.86|5518.26|5518.86|5518.26|5518.86|5518.26|5518.86|5518.26|51
1721601040000|2024-07-21 22:30:40|5518.61|5518.01|5518.86|5518.26|5518.86|5518.26|5518.48|5517.88|125
1721601050000|2024-07-21 22:30:50|5518.61|5518.01|5518.86|5518.26|5518.86|5518.26|5518.61|5518.01|10
1721601060000|2024-07-21 22:31:00|5518.98|5518.38|5519.23|5518.63|5519.36|5518.76|5518.98|5518.38|42
1721601070000|2024-07-21 22:31:10|5519.11|5518.51|5518.98|5518.38|5519.11|5518.51|5518.86|5518.26|10
1721601080000|2024-07-21 22:31:20|5519.11|5518.51|5518.86|5518.26|5519.11|5518.51|5518.86|5518.26|5
1721601090000|2024-07-21 22:31:30|||||||||10
1721601100000|2024-07-21 22:31:40|5519.11|5518.51|5519.11|5518.51|5519.11|5518.51|5519.11|5518.51|32
1721601120000|2024-07-21 22:32:00|5518.98|5518.38|5518.36|5517.76|5518.98|5518.38|5518.36|5517.76|32
1721601130000|2024-07-21 22:32:10|5518.48|5517.88|5518.36|5517.76|5518.61|5518.01|5518.36|5517.76|27
1721601140000|2024-07-21 22:32:20|||||||||2
1721601150000|2024-07-21 22:32:30|5518.11|5517.51|5518.11|5517.51|5518.36|5517.76|5518.11|5517.51|41
1721601160000|2024-07-21 22:32:40|5518.23|5517.63|5518.36|5517.76|5518.36|5517.76|5518.23|5517.63|2
1721601170000|2024-07-21 22:32:50|5518.61|5518.01|5518.36|5517.76|5518.61|5518.01|5518.36|5517.76|6
1721601180000|2024-07-21 22:33:00|5518.48|5517.88|5518.61|5518.01|5518.61|5518.01|5518.36|5517.76|8
1721601190000|2024-07-21 22:33:10|5518.98|5518.38|5519.11|5518.51|5519.11|5518.51|5518.98|5518.38|15
1721601200000|2024-07-21 22:33:20|5519.23|5518.63|5519.36|5518.76|5519.61|5519.01|5519.23|5518.63|34
1721601210000|2024-07-21 22:33:30|5519.61|5519.01|5519.11|5518.51|5519.61|5519.01|5519.11|5518.51|23
1721601220000|2024-07-21 22:33:40|5518.98|5518.38|5518.86|5518.26|5518.98|5518.38|5518.86|5518.26|6
1721601230000|2024-07-21 22:33:50|5518.61|5518.01|5518.86|5518.26|5518.86|5518.26|5518.61|5518.01|33
1721601250000|2024-07-21 22:34:10|5518.98|5518.38|5519.36|5518.76|5519.61|5519.01|5518.98|5518.38|47
1721601260000|2024-07-21 22:34:20|5519.11|5518.51|5519.11|5518.51|5519.11|5518.51|5518.86|5518.26|33
1721601270000|2024-07-21 22:34:30|5519.23|5518.63|5519.11|5518.51|5519.23|5518.63|5519.11|5518.51|20
1721601280000|2024-07-21 22:34:40|5519.36|5518.76|5519.11|5518.51|5519.36|5518.76|5519.11|5518.51|16
1721601290000|2024-07-21 22:34:50|||||||||17
1721601300000|2024-07-21 22:35:00|5518.98|5518.38|5518.98|5518.38|5518.98|5518.38|5518.98|5518.38|33
1721601310000|2024-07-21 22:35:10|5519.11|5518.51|5518.86|5518.26|5519.11|5518.51|5518.86|5518.26|4
1721601320000|2024-07-21 22:35:20|5518.73|5518.13|5518.48|5517.88|5518.73|5518.13|5518.36|5517.76|49
1721601330000|2024-07-21 22:35:30|5518.61|5518.01|5518.86|5518.26|5518.86|5518.26|5518.48|5517.88|21
1721601340000|2024-07-21 22:35:40|5519.11|5518.51|5519.36|5518.76|5519.36|5518.76|5519.11|5518.51|25
1721601350000|2024-07-21 22:35:50|5519.11|5518.51|5519.11|5518.51|5519.36|5518.76|5519.11|5518.51|22
1721601360000|2024-07-21 22:36:00|5519.23|5518.63|5519.11|5518.51|5519.36|5518.76|5519.11|5518.51|11
1721601370000|2024-07-21 22:36:10|5518.98|5518.38|5518.98|5518.38|5519.11|5518.51|5518.86|5518.26|71
1721601380000|2024-07-21 22:36:20|5518.86|5518.26|5518.98|5518.38|5519.11|5518.51|5518.86|5518.26|24
1721601390000|2024-07-21 22:36:30|5518.86|5518.26|5518.98|5518.38|5518.98|5518.38|5518.86|5518.26|0
1721601400000|2024-07-21 22:36:40|5518.86|5518.26|5518.86|5518.26|5519.11|5518.51|5518.86|5518.26|20
1721601410000|2024-07-21 22:36:50|5518.73|5518.13|5518.73|5518.13|5518.73|5518.13|5518.73|5518.13|8
1721601420000|2024-07-21 22:37:00|5518.61|5518.01|5518.61|5518.01|5518.61|5518.01|5518.61|5518.01|11
1721601430000|2024-07-21 22:37:10|5518.48|5517.88|5518.48|5517.88|5518.48|5517.88|5518.48|5517.88|12
1721601440000|2024-07-21 22:37:20|5518.36|5517.76|5518.73|5518.13|5518.86|5518.26|5518.36|5517.76|17
1721601450000|2024-07-21 22:37:30|5518.86|5518.26|5518.23|5517.63|5518.86|5518.26|5518.11|5517.51|15
1721601460000|2024-07-21 22:37:40|5518.11|5517.51|5518.36|5517.76|5518.36|5517.76|5518.11|5517.51|7
1721601470000|2024-07-21 22:37:50|5518.61|5518.01|5518.36|5517.76|5518.61|5518.01|5518.36|5517.76|30
1721601480000|2024-07-21 22:38:00|||||||||12
1721601490000|2024-07-21 22:38:10|5518.61|5518.01|5518.36|5517.76|5518.61|5518.01|5518.36|5517.76|43
1721601510000|2024-07-21 22:38:30|5518.48|5517.88|5518.61|5518.01|5518.61|5518.01|5518.48|5517.88|10
1721601520000|2024-07-21 22:38:40|5518.48|5517.88|5518.36|5517.76|5518.48|5517.88|5518.36|5517.76|4
1721601530000|2024-07-21 22:38:50|||||||||10
1721601540000|2024-07-21 22:39:00|||||||||11
1721601550000|2024-07-21 22:39:10|5518.48|5517.88|5518.61|5518.01|5518.61|5518.01|5518.48|5517.88|22
1721601560000|2024-07-21 22:39:20|5518.48|5517.88|5518.61|5518.01|5518.61|5518.01|5518.48|5517.88|13
1721601570000|2024-07-21 22:39:30|5518.36|5517.76|5518.61|5518.01|5518.61|5518.01|5518.36|5517.76|11
1721601580000|2024-07-21 22:39:40|5518.36|5517.76|5518.61|5518.01|5518.61|5518.01|5518.36|5517.76|13
1721601590000|2024-07-21 22:39:50|5518.86|5518.26|5518.86|5518.26|5518.86|5518.26|5518.86|5518.26|28
1721601600000|2024-07-21 22:40:00|5518.98|5518.38|5518.86|5518.26|5519.11|5518.51|5518.86|5518.26|13
1721601610000|2024-07-21 22:40:10|5518.73|5518.13|5518.73|5518.13|5518.86|5518.26|5518.61|5518.01|37
1721601620000|2024-07-21 22:40:20|5518.86|5518.26|5519.11|5518.51|5519.11|5518.51|5518.86|5518.26|34
1721601630000|2024-07-21 22:40:30|5519.23|5518.63|5519.36|5518.76|5519.36|5518.76|5519.11|5518.51|23
1721601640000|2024-07-21 22:40:40|5519.23|5518.63|5519.36|5518.76|5519.36|5518.76|5519.23|5518.63|13
1721601650000|2024-07-21 22:40:50|5519.48|5518.88|5519.61|5519.01|5519.61|5519.01|5519.48|5518.88|17
1721601660000|2024-07-21 22:41:00|5519.48|5518.88|5519.36|5518.76|5519.48|5518.88|5519.11|5518.51|51
1721601670000|2024-07-21 22:41:10|5519.48|5518.88|5519.11|5518.51|5519.61|5519.01|5519.11|5518.51|27
1721601680000|2024-07-21 22:41:20|5519.23|5518.63|5519.36|5518.76|5519.36|5518.76|5519.23|5518.63|4
1721601690000|2024-07-21 22:41:30|5519.61|5519.01|5519.36|5518.76|5519.61|5519.01|5519.36|5518.76|22
1721601700000|2024-07-21 22:41:40|5519.48|5518.88|5519.36|5518.76|5519.48|5518.88|5519.36|5518.76|7
1721601710000|2024-07-21 22:41:50|5519.11|5518.51|5519.11|5518.51|5519.11|5518.51|5519.11|5518.51|7
1721601720000|2024-07-21 22:42:00|5518.98|5518.38|5518.86|5518.26|5519.11|5518.51|5518.86|5518.26|14
1721601730000|2024-07-21 22:42:10|5518.98|5518.38|5518.61|5518.01|5518.98|5518.38|5518.61|5518.01|21
1721601740000|2024-07-21 22:42:20|5518.48|5517.88|5518.36|5517.76|5518.48|5517.88|5518.36|5517.76|4
1721601750000|2024-07-21 22:42:30|5518.48|5517.88|5518.61|5518.01|5518.61|5518.01|5518.48|5517.88|39
1721601760000|2024-07-21 22:42:40|5518.73|5518.13|5518.86|5518.26|5518.86|5518.26|5518.61|5518.01|25
1721601770000|2024-07-21 22:42:50|5518.98|5518.38|5519.11|5518.51|5519.11|5518.51|5518.98|5518.38|6
1721601780000|2024-07-21 22:43:00|5518.98|5518.38|5518.98|5518.38|5519.11|5518.51|5518.86|5518.26|24
1721601790000|2024-07-21 22:43:10|5519.11|5518.51|5519.11|5518.51|5519.11|5518.51|5518.98|5518.38|1
1721601800000|2024-07-21 22:43:20|5519.23|5518.63|5518.73|5518.13|5519.23|5518.63|5518.73|5518.13|36
1721601810000|2024-07-21 22:43:30|5518.86|5518.26|5519.11|5518.51|5519.11|5518.51|5518.86|5518.26|5
1721601820000|2024-07-21 22:43:40|5518.98|5518.38|5518.86|5518.26|5519.11|5518.51|5518.86|5518.26|25
1721601830000|2024-07-21 22:43:50|5518.73|5518.13|5518.61|5518.01|5518.86|5518.26|5518.61|5518.01|18
1721601840000|2024-07-21 22:44:00|5518.48|5517.88|5518.36|5517.76|5518.61|5518.01|5518.11|5517.51|66
1721601850000|2024-07-21 22:44:10|5518.23|5517.63|5518.61|5518.01|5518.61|5518.01|5518.11|5517.51|21
1721601860000|2024-07-21 22:44:20|5518.48|5517.88|5518.36|5517.76|5518.61|5518.01|5518.36|5517.76|41
1721601870000|2024-07-21 22:44:30|5518.23|5517.63|5518.36|5517.76|5518.36|5517.76|5518.11|5517.51|80
1721601880000|2024-07-21 22:44:40|5518.48|5517.88|5518.36|5517.76|5518.61|5518.01|5518.36|5517.76|21
1721601890000|2024-07-21 22:44:50|5518.23|5517.63|5518.36|5517.76|5518.36|5517.76|5518.11|5517.51|43
1721601900000|2024-07-21 22:45:00|5518.48|5517.88|5518.61|5518.01|5518.61|5518.01|5518.48|5517.88|6
1721601910000|2024-07-21 22:45:10|||||||||1
1721601930000|2024-07-21 22:45:30|5518.73|5518.13|5518.73|5518.13|5518.73|5518.13|5518.73|5518.13|3
1721601940000|2024-07-21 22:45:40|5518.86|5518.26|5519.11|5518.51|5519.11|5518.51|5518.86|5518.26|43
1721601950000|2024-07-21 22:45:50|5518.98|5518.38|5519.36|5518.76|5519.36|5518.76|5518.98|5518.38|56
1721601960000|2024-07-21 22:46:00|5519.11|5518.51|5519.11|5518.51|5519.11|5518.51|5519.11|5518.51|33
1721601970000|2024-07-21 22:46:10|5518.98|5518.38|5519.11|5518.51|5519.11|5518.51|5518.98|5518.38|33
1721601980000|2024-07-21 22:46:20|5519.36|5518.76|5519.36|5518.76|5519.36|5518.76|5519.36|5518.76|23
1721601990000|2024-07-21 22:46:30|5519.86|5519.26|5519.36|5518.76|5519.86|5519.26|5519.36|5518.76|47
1721602000000|2024-07-21 22:46:40|5519.11|5518.51|5519.36|5518.76|5519.36|5518.76|5519.11|5518.51|30
1721602010000|2024-07-21 22:46:50|5519.23|5518.63|5519.36|5518.76|5519.36|5518.76|5519.23|5518.63|7
1721602020000|2024-07-21 22:47:00|5519.11|5518.51|5518.61|5518.01|5519.11|5518.51|5518.61|5518.01|44
1721602030000|2024-07-21 22:47:10|5518.73|5518.13|5518.73|5518.13|5518.86|5518.26|5518.61|5518.01|8
1721602040000|2024-07-21 22:47:20|5518.61|5518.01|5518.36|5517.76|5518.61|5518.01|5518.36|5517.76|26
1721602050000|2024-07-21 22:47:30|5518.61|5518.01|5518.61|5518.01|5518.61|5518.01|5518.48|5517.88|15
1721602060000|2024-07-21 22:47:40|5518.73|5518.13|5519.11|5518.51|5519.11|5518.51|5518.61|5518.01|8
1721602070000|2024-07-21 22:47:50|5518.98|5518.38|5519.11|5518.51|5519.11|5518.51|5518.86|5518.26|10
1721602080000|2024-07-21 22:48:00|5519.23|5518.63|5519.23|5518.63|5519.36|5518.76|5519.11|5518.51|2
1721602090000|2024-07-21 22:48:10|5519.36|5518.76|5519.11|5518.51|5519.36|5518.76|5519.11|5518.51|17
1721602100000|2024-07-21 22:48:20|5519.23|5518.63|5518.86|5518.26|5519.23|5518.63|5518.86|5518.26|15
1721602110000|2024-07-21 22:48:30|5518.98|5518.38|5518.61|5518.01|5518.98|5518.38|5518.61|5518.01|14
1721602120000|2024-07-21 22:48:40|5518.73|5518.13|5518.61|5518.01|5518.73|5518.13|5518.61|5518.01|6
1721602130000|2024-07-21 22:48:50|5518.86|5518.26|5518.61|5518.01|5518.86|5518.26|5518.61|5518.01|14
1721602140000|2024-07-21 22:49:00|5518.36|5517.76|5518.11|5517.51|5518.36|5517.76|5518.11|5517.51|22
1721602150000|2024-07-21 22:49:10|5517.98|5517.38|5518.23|5517.63|5518.36|5517.76|5517.86|5517.26|45
1721602160000|2024-07-21 22:49:20|5518.11|5517.51|5518.11|5517.51|5518.11|5517.51|5518.11|5517.51|3
1721602170000|2024-07-21 22:49:30|5518.23|5517.63|5518.11|5517.51|5518.23|5517.63|5518.11|5517.51|24
1721602180000|2024-07-21 22:49:40|5518.23|5517.63|5517.86|5517.26|5518.23|5517.63|5517.86|5517.26|10
1721602190000|2024-07-21 22:49:50|5517.98|5517.38|5517.98|5517.38|5518.11|5517.51|5517.86|5517.26|45
1721602200000|2024-07-21 22:50:00|5517.86|5517.26|5518.11|5517.51|5518.23|5517.63|5517.86|5517.26|17
1721602210000|2024-07-21 22:50:10|5518.23|5517.63|5518.36|5517.76|5518.36|5517.76|5518.23|5517.63|15
1721602220000|2024-07-21 22:50:20|5518.23|5517.63|5518.11|5517.51|5518.36|5517.76|5518.11|5517.51|20
1721602230000|2024-07-21 22:50:30|5518.23|5517.63|5518.11|5517.51|5518.23|5517.63|5518.11|5517.51|14
1721602240000|2024-07-21 22:50:40|5517.98|5517.38|5518.11|5517.51|5518.11|5517.51|5517.98|5517.38|18
1721602260000|2024-07-21 22:51:00|5517.98|5517.38|5517.98|5517.38|5517.98|5517.38|5517.98|5517.38|22
1721602270000|2024-07-21 22:51:10|5517.61|5517.01|5517.61|5517.01|5517.86|5517.26|5517.61|5517.01|40
1721602280000|2024-07-21 22:51:20|5517.73|5517.13|5517.86|5517.26|5517.86|5517.26|5517.73|5517.13|14
1721602290000|2024-07-21 22:51:30|5518.11|5517.51|5518.36|5517.76|5518.36|5517.76|5518.11|5517.51|12
1721602300000|2024-07-21 22:51:40|5518.23|5517.63|5518.36|5517.76|5518.36|5517.76|5518.11|5517.51|5
1721602310000|2024-07-21 22:51:50|||||||||1
1721602320000|2024-07-21 22:52:00|5518.11|5517.51|5518.11|5517.51|5518.23|5517.63|5518.11|5517.51|18
1721602330000|2024-07-21 22:52:10|5517.86|5517.26|5517.86|5517.26|5517.98|5517.38|5517.86|5517.26|22
1721602340000|2024-07-21 22:52:20|5517.98|5517.38|5518.11|5517.51|5518.11|5517.51|5517.98|5517.38|8
1721602350000|2024-07-21 22:52:30|||||||||1
1721602360000|2024-07-21 22:52:40|5517.98|5517.38|5517.86|5517.26|5518.11|5517.51|5517.86|5517.26|17
1721602370000|2024-07-21 22:52:50|5517.98|5517.38|5517.98|5517.38|5518.11|5517.51|5517.98|5517.38|2
1721602380000|2024-07-21 22:53:00|5518.11|5517.51|5518.36|5517.76|5518.36|5517.76|5518.11|5517.51|3
1721602390000|2024-07-21 22:53:10|5518.61|5518.01|5518.86|5518.26|5519.11|5518.51|5518.61|5518.01|65
1721602400000|2024-07-21 22:53:20|5518.98|5518.38|5519.11|5518.51|5519.11|5518.51|5518.98|5518.38|16
1721602410000|2024-07-21 22:53:30|5518.98|5518.38|5518.86|5518.26|5518.98|5518.38|5518.86|5518.26|14
1721602420000|2024-07-21 22:53:40|||||||||15
1721602430000|2024-07-21 22:53:50|5518.73|5518.13|5518.86|5518.26|5518.86|5518.26|5518.61|5518.01|24
1721602440000|2024-07-21 22:54:00|5519.11|5518.51|5519.11|5518.51|5519.23|5518.63|5519.11|5518.51|33
1721602450000|2024-07-21 22:54:10|5518.86|5518.26|5519.11|5518.51|5519.11|5518.51|5518.86|5518.26|10
1721602460000|2024-07-21 22:54:20|5519.23|5518.63|5519.36|5518.76|5519.36|5518.76|5519.23|5518.63|4
1721602470000|2024-07-21 22:54:30|5519.23|5518.63|5518.73|5518.13|5519.23|5518.63|5518.73|5518.13|47
1721602480000|2024-07-21 22:54:40|5518.86|5518.26|5518.86|5518.26|5518.86|5518.26|5518.86|5518.26|0
1721602490000|2024-07-21 22:54:50|5518.73|5518.13|5518.86|5518.26|5518.86|5518.26|5518.73|5518.13|23
1721602500000|2024-07-21 22:55:00|5519.11|5518.51|5519.11|5518.51|5519.11|5518.51|5518.86|5518.26|28
1721602510000|2024-07-21 22:55:10|5519.23|5518.63|5519.23|5518.63|5519.23|5518.63|5519.11|5518.51|10
1721602520000|2024-07-21 22:55:20|5519.36|5518.76|5519.48|5518.88|5519.48|5518.88|5519.36|5518.76|13
1721602530000|2024-07-21 22:55:30|5519.61|5519.01|5519.86|5519.26|5519.86|5519.26|5519.61|5519.01|44
1721602540000|2024-07-21 22:55:40|5519.61|5519.01|5519.61|5519.01|5519.86|5519.26|5519.61|5519.01|21
1721602550000|2024-07-21 22:55:50|||||||||1
1721602560000|2024-07-21 22:56:00|5519.73|5519.13|5519.86|5519.26|5519.86|5519.26|5519.73|5519.13|10
1721602570000|2024-07-21 22:56:10|5519.73|5519.13|5519.86|5519.26|5519.86|5519.26|5519.61|5519.01|15
1721602580000|2024-07-21 22:56:20|5519.73|5519.13|5519.61|5519.01|5519.86|5519.26|5519.61|5519.01|14
1721602590000|2024-07-21 22:56:30|5519.73|5519.13|5519.86|5519.26|5519.86|5519.26|5519.73|5519.13|16
1721602600000|2024-07-21 22:56:40|||||||||5
1721602610000|2024-07-21 22:56:50|5519.98|5519.38|5520.11|5519.51|5520.11|5519.51|5519.86|5519.26|39
1721602620000|2024-07-21 22:57:00|5519.86|5519.26|5519.86|5519.26|5519.86|5519.26|5519.61|5519.01|47
1721602630000|2024-07-21 22:57:10|5519.73|5519.13|5519.61|5519.01|5519.86|5519.26|5519.61|5519.01|36
1721602640000|2024-07-21 22:57:20|5519.36|5518.76|5519.36|5518.76|5519.36|5518.76|5519.36|5518.76|40
1721602650000|2024-07-21 22:57:30|||||||||2
1721602660000|2024-07-21 22:57:40|||||||||8
1721602670000|2024-07-21 22:57:50|5519.61|5519.01|5519.61|5519.01|5519.61|5519.01|5519.61|5519.01|16
1721602680000|2024-07-21 22:58:00|5519.73|5519.13|5519.98|5519.38|5520.11|5519.51|5519.73|5519.13|23
1721602690000|2024-07-21 22:58:10|5520.11|5519.51|5520.11|5519.51|5520.11|5519.51|5519.86|5519.26|14
1721602700000|2024-07-21 22:58:20|5519.98|5519.38|5519.36|5518.76|5519.98|5519.38|5519.11|5518.51|42
1721602710000|2024-07-21 22:58:30|5519.61|5519.01|5519.36|5518.76|5519.61|5519.01|5519.36|5518.76|28
1721602720000|2024-07-21 22:58:40|5519.48|5518.88|5519.73|5519.13|5519.73|5519.13|5519.48|5518.88|6
1721602730000|2024-07-21 22:58:50|5519.86|5519.26|5519.86|5519.26|5519.86|5519.26|5519.86|5519.26|1
1721602740000|2024-07-21 22:59:00|5519.73|5519.13|5519.61|5519.01|5519.73|5519.13|5519.61|5519.01|10
1721602750000|2024-07-21 22:59:10|5519.73|5519.13|5519.61|5519.01|5519.73|5519.13|5519.61|5519.01|13
1721602760000|2024-07-21 22:59:20|5519.73|5519.13|5519.61|5519.01|5519.73|5519.13|5519.61|5519.01|5
1721602770000|2024-07-21 22:59:30|5519.48|5518.88|5519.48|5518.88|5519.48|5518.88|5519.48|5518.88|19
1721602780000|2024-07-21 22:59:40|5519.36|5518.76|5519.36|5518.76|5519.36|5518.76|5519.36|5518.76|10
1721602790000|2024-07-21 22:59:50|5519.61|5519.01|5519.61|5519.01|5519.61|5519.01|5519.61|5519.01|22
1721602800000|2024-07-21 23:00:00|5519.48|5518.88|5520.11|5519.51|5520.36|5519.76|5519.36|5518.76|34
1721602810000|2024-07-21 23:00:10|5520.23|5519.63|5520.36|5519.76|5520.36|5519.76|5520.11|5519.51|18
1721602820000|2024-07-21 23:00:20|5520.48|5519.88|5520.61|5520.01|5520.61|5520.01|5520.48|5519.88|67
1721602830000|2024-07-21 23:00:30|5520.48|5519.88|5520.36|5519.76|5520.48|5519.88|5520.36|5519.76|117
1721602840000|2024-07-21 23:00:40|5520.48|5519.88|5520.86|5520.26|5520.86|5520.26|5520.36|5519.76|73
1721602850000|2024-07-21 23:00:50|5521.11|5520.51|5521.61|5521.01|5521.61|5521.01|5521.11|5520.51|215
1721602860000|2024-07-21 23:01:00|5521.36|5520.76|5521.36|5520.76|5521.61|5521.01|5521.11|5520.51|72
1721602870000|2024-07-21 23:01:10|5521.23|5520.63|5521.36|5520.76|5521.36|5520.76|5521.23|5520.63|15
1721602880000|2024-07-21 23:01:20|5521.23|5520.63|5521.36|5520.76|5521.48|5520.88|5521.23|5520.63|13
1721602890000|2024-07-21 23:01:30|5521.48|5520.88|5521.36|5520.76|5521.48|5520.88|5520.86|5520.26|32
1721602900000|2024-07-21 23:01:40|5521.23|5520.63|5521.36|5520.76|5521.36|5520.76|5521.11|5520.51|30
1721602910000|2024-07-21 23:01:50|||||||||5
1721602920000|2024-07-21 23:02:00|5521.48|5520.88|5521.86|5521.26|5521.86|5521.26|5521.48|5520.88|24
1721602930000|2024-07-21 23:02:10|5521.73|5521.13|5522.11|5521.51|5522.11|5521.51|5521.61|5521.01|62
1721602940000|2024-07-21 23:02:20|5521.86|5521.26|5522.61|5522.01|5522.61|5522.01|5521.86|5521.26|167
1721602950000|2024-07-21 23:02:30|5522.36|5521.76|5522.36|5521.76|5522.61|5522.01|5522.36|5521.76|71
1721602960000|2024-07-21 23:02:40|5522.11|5521.51|5521.86|5521.26|5522.11|5521.51|5521.86|5521.26|29
1721602970000|2024-07-21 23:02:50|5521.98|5521.38|5522.23|5521.63|5522.36|5521.76|5521.98|5521.38|15
1721602980000|2024-07-21 23:03:00|5522.11|5521.51|5522.11|5521.51|5522.11|5521.51|5522.11|5521.51|3
1721602990000|2024-07-21 23:03:10|5522.36|5521.76|5522.36|5521.76|5522.36|5521.76|5522.11|5521.51|51
1721603000000|2024-07-21 23:03:20|5522.23|5521.63|5522.36|5521.76|5522.36|5521.76|5522.11|5521.51|14
1721603010000|2024-07-21 23:03:30|5522.23|5521.63|5522.11|5521.51|5522.23|5521.63|5522.11|5521.51|3
1721603020000|2024-07-21 23:03:40|5522.36|5521.76|5522.36|5521.76|5522.36|5521.76|5522.36|5521.76|31
1721603030000|2024-07-21 23:03:50|5522.11|5521.51|5522.61|5522.01|5522.61|5522.01|5522.11|5521.51|171
1721603040000|2024-07-21 23:04:00|5522.86|5522.26|5522.36|5521.76|5522.86|5522.26|5522.36|5521.76|75
1721603050000|2024-07-21 23:04:10|5522.48|5521.88|5522.61|5522.01|5522.61|5522.01|5522.48|5521.88|34
1721603070000|2024-07-21 23:04:30|5522.86|5522.26|5522.86|5522.26|5522.86|5522.26|5522.86|5522.26|24
1721603080000|2024-07-21 23:04:40|5522.61|5522.01|5522.61|5522.01|5522.73|5522.13|5522.61|5522.01|109
1721603090000|2024-07-21 23:04:50|||||||||2
1721603100000|2024-07-21 23:05:00|5523.11|5522.51|5522.86|5522.26|5523.11|5522.51|5522.86|5522.26|21
1721603110000|2024-07-21 23:05:10|5523.11|5522.51|5522.86|5522.26|5523.11|5522.51|5522.86|5522.26|19
1721603120000|2024-07-21 23:05:20|5522.98|5522.38|5523.36|5522.76|5523.36|5522.76|5522.98|5522.38|33
1721603130000|2024-07-21 23:05:30|5523.61|5523.01|5523.86|5523.26|5523.86|5523.26|5523.36|5522.76|121
1721603140000|2024-07-21 23:05:40|5523.73|5523.13|5523.86|5523.26|5523.86|5523.26|5523.61|5523.01|27
1721603150000|2024-07-21 23:05:50|5523.73|5523.13|5523.61|5523.01|5523.73|5523.13|5523.61|5523.01|23
1721603160000|2024-07-21 23:06:00|5523.36|5522.76|5523.61|5523.01|5523.61|5523.01|5523.36|5522.76|102
1721603170000|2024-07-21 23:06:10|5523.73|5523.13|5524.36|5523.76|5524.36|5523.76|5523.61|5523.01|70
1721603180000|2024-07-21 23:06:20|5524.61|5524.01|5527.11|5526.51|5527.11|5526.51|5524.61|5524.01|330
1721603190000|2024-07-21 23:06:30|5527.23|5526.63|5527.36|5526.76|5527.36|5526.76|5526.61|5526.01|232
1721603200000|2024-07-21 23:06:40|5527.23|5526.63|5526.98|5526.38|5527.36|5526.76|5526.98|5526.38|96
1721603210000|2024-07-21 23:06:50|5526.86|5526.26|5526.61|5526.01|5526.86|5526.26|5526.11|5525.51|123
1721603220000|2024-07-21 23:07:00|5526.86|5526.26|5527.11|5526.51|5527.11|5526.51|5526.11|5525.51|61
1721603230000|2024-07-21 23:07:10|5526.98|5526.38|5527.36|5526.76|5527.36|5526.76|5526.86|5526.26|44
1721603240000|2024-07-21 23:07:20|5527.61|5527.01|5526.11|5525.51|5527.61|5527.01|5526.11|5525.51|126
1721603250000|2024-07-21 23:07:30|5526.36|5525.76|5526.23|5525.63|5526.36|5525.76|5526.11|5525.51|27
1721603260000|2024-07-21 23:07:40|5526.11|5525.51|5526.61|5526.01|5526.61|5526.01|5526.11|5525.51|20
1721603270000|2024-07-21 23:07:50|5526.86|5526.26|5526.86|5526.26|5526.86|5526.26|5526.73|5526.13|8
1721603280000|2024-07-21 23:08:00|5526.73|5526.13|5527.11|5526.51|5527.11|5526.51|5526.61|5526.01|48
1721603290000|2024-07-21 23:08:10|5527.36|5526.76|5526.86|5526.26|5527.36|5526.76|5526.86|5526.26|73
1721603300000|2024-07-21 23:08:20|5526.61|5526.01|5526.61|5526.01|5526.61|5526.01|5526.61|5526.01|53
1721603310000|2024-07-21 23:08:30|5526.36|5525.76|5525.86|5525.26|5526.48|5525.88|5525.86|5525.26|92
1721603320000|2024-07-21 23:08:40|5525.61|5525.01|5525.36|5524.76|5525.61|5525.01|5525.36|5524.76|33
1721603330000|2024-07-21 23:08:50|5525.48|5524.88|5525.86|5525.26|5525.86|5525.26|5525.48|5524.88|14
1721603340000|2024-07-21 23:09:00|5525.73|5525.13|5525.86|5525.26|5525.86|5525.26|5525.11|5524.51|53
1721603350000|2024-07-21 23:09:10|5525.73|5525.13|5525.11|5524.51|5525.73|5525.13|5525.11|5524.51|95
1721603360000|2024-07-21 23:09:20|5524.98|5524.38|5524.86|5524.26|5524.98|5524.38|5524.86|5524.26|36
1721603370000|2024-07-21 23:09:30|5525.11|5524.51|5525.11|5524.51|5525.61|5525.01|5525.11|5524.51|138
1721603380000|2024-07-21 23:09:40|5524.98|5524.38|5525.11|5524.51|5525.11|5524.51|5524.86|5524.26|53
1721603390000|2024-07-21 23:09:50|5524.86|5524.26|5525.36|5524.76|5525.86|5525.26|5524.86|5524.26|121
1721603400000|2024-07-21 23:10:00|5525.61|5525.01|5524.86|5524.26|5525.61|5525.01|5524.86|5524.26|60
1721603410000|2024-07-21 23:10:10|5524.73|5524.13|5524.86|5524.26|5524.86|5524.26|5524.61|5524.01|12
1721603420000|2024-07-21 23:10:20|5525.11|5524.51|5525.11|5524.51|5525.11|5524.51|5524.86|5524.26|25
1721603430000|2024-07-21 23:10:30|5525.23|5524.63|5525.11|5524.51|5525.36|5524.76|5525.11|5524.51|27
1721603440000|2024-07-21 23:10:40|5525.23|5524.63|5525.36|5524.76|5525.36|5524.76|5525.11|5524.51|7
1721603450000|2024-07-21 23:10:50|5525.48|5524.88|5525.11|5524.51|5525.48|5524.88|5525.11|5524.51|17
1721603470000|2024-07-21 23:11:10|5524.98|5524.38|5525.11|5524.51|5525.11|5524.51|5524.98|5524.38|7
1721603480000|2024-07-21 23:11:20|5524.98|5524.38|5524.86|5524.26|5524.98|5524.38|5524.86|5524.26|7
1721603490000|2024-07-21 23:11:30|5524.98|5524.38|5525.23|5524.63|5525.36|5524.76|5524.98|5524.38|12
1721603500000|2024-07-21 23:11:40|5525.36|5524.76|5525.36|5524.76|5525.36|5524.76|5525.36|5524.76|3
1721603510000|2024-07-21 23:11:50|5525.48|5524.88|5525.48|5524.88|5525.61|5525.01|5525.36|5524.76|15
1721603520000|2024-07-21 23:12:00|5525.36|5524.76|5525.48|5524.88|5525.61|5525.01|5525.36|5524.76|1
1721603530000|2024-07-21 23:12:10|5525.61|5525.01|5525.61|5525.01|5525.86|5525.26|5525.61|5525.01|18
1721603540000|2024-07-21 23:12:20|5525.36|5524.76|5525.36|5524.76|5525.36|5524.76|5525.11|5524.51|15
1721603550000|2024-07-21 23:12:30|5525.23|5524.63|5525.86|5525.26|5525.86|5525.26|5525.23|5524.63|36
1721603560000|2024-07-21 23:12:40|5525.98|5525.38|5525.86|5525.26|5526.11|5525.51|5525.86|5525.26|23
1721603570000|2024-07-21 23:12:50|5525.98|5525.38|5526.11|5525.51|5526.11|5525.51|5525.98|5525.38|0
1721603580000|2024-07-21 23:13:00|5526.23|5525.63|5526.11|5525.51|5526.23|5525.63|5526.11|5525.51|12
1721603590000|2024-07-21 23:13:10|5526.23|5525.63|5526.11|5525.51|5526.36|5525.76|5526.11|5525.51|42
1721603600000|2024-07-21 23:13:20|5526.23|5525.63|5526.36|5525.76|5526.36|5525.76|5526.23|5525.63|4
1721603610000|2024-07-21 23:13:30|5526.61|5526.01|5526.36|5525.76|5526.61|5526.01|5526.36|5525.76|14
1721603620000|2024-07-21 23:13:40|5526.48|5525.88|5526.36|5525.76|5526.61|5526.01|5526.36|5525.76|40
1721603630000|2024-07-21 23:13:50|5526.11|5525.51|5526.11|5525.51|5526.11|5525.51|5526.11|5525.51|7
1721603640000|2024-07-21 23:14:00|5525.86|5525.26|5525.61|5525.01|5525.86|5525.26|5525.36|5524.76|24
1721603650000|2024-07-21 23:14:10|||||||||7
1721603660000|2024-07-21 23:14:20|5525.73|5525.13|5525.11|5524.51|5525.73|5525.13|5525.11|5524.51|22
1721603670000|2024-07-21 23:14:30|5524.98|5524.38|5524.61|5524.01|5524.98|5524.38|5524.61|5524.01|25
1721603680000|2024-07-21 23:14:40|5524.48|5523.88|5524.11|5523.51|5524.48|5523.88|5524.11|5523.51|46
1721603690000|2024-07-21 23:14:50|5524.36|5523.76|5524.61|5524.01|5524.61|5524.01|5524.36|5523.76|33
1721603700000|2024-07-21 23:15:00|5524.48|5523.88|5524.36|5523.76|5524.48|5523.88|5523.86|5523.26|68
1721603710000|2024-07-21 23:15:10|5524.23|5523.63|5523.11|5522.51|5524.23|5523.63|5522.86|5522.26|105
1721603720000|2024-07-21 23:15:20|5523.36|5522.76|5523.61|5523.01|5523.61|5523.01|5523.23|5522.63|44
1721603730000|2024-07-21 23:15:30|5523.73|5523.13|5523.86|5523.26|5523.86|5523.26|5523.61|5523.01|16
1721603740000|2024-07-21 23:15:40|5523.73|5523.13|5523.86|5523.26|5523.86|5523.26|5523.61|5523.01|8
1721603750000|2024-07-21 23:15:50|5523.98|5523.38|5524.11|5523.51|5524.11|5523.51|5523.86|5523.26|12
1721603760000|2024-07-21 23:16:00|5524.23|5523.63|5524.11|5523.51|5524.36|5523.76|5524.11|5523.51|18
1721603770000|2024-07-21 23:16:10|5524.23|5523.63|5524.36|5523.76|5524.36|5523.76|5524.11|5523.51|6
1721603780000|2024-07-21 23:16:20|5524.48|5523.88|5524.61|5524.01|5524.61|5524.01|5524.36|5523.76|25
1721603790000|2024-07-21 23:16:30|5524.73|5524.13|5524.98|5524.38|5524.98|5524.38|5524.73|5524.13|18
1721603800000|2024-07-21 23:16:40|5525.11|5524.51|5525.48|5524.88|5525.61|5525.01|5524.86|5524.26|46
1721603810000|2024-07-21 23:16:50|5525.36|5524.76|5525.86|5525.26|5525.86|5525.26|5525.36|5524.76|27
1721603820000|2024-07-21 23:17:00|5525.98|5525.38|5525.61|5525.01|5526.11|5525.51|5525.48|5524.88|60
1721603830000|2024-07-21 23:17:10|5525.48|5524.88|5524.61|5524.01|5525.61|5525.01|5524.61|5524.01|14
1721603840000|2024-07-21 23:17:20|5524.48|5523.88|5525.11|5524.51|5525.11|5524.51|5524.11|5523.51|71
1721603850000|2024-07-21 23:17:30|5525.36|5524.76|5525.61|5525.01|5525.61|5525.01|5525.36|5524.76|33
1721603860000|2024-07-21 23:17:40|5525.73|5525.13|5525.86|5525.26|5525.86|5525.26|5525.73|5525.13|15
1721603870000|2024-07-21 23:17:50|5525.61|5525.01|5525.61|5525.01|5525.73|5525.13|5525.36|5524.76|72
1721603880000|2024-07-21 23:18:00|5525.73|5525.13|5525.61|5525.01|5525.86|5525.26|5525.61|5525.01|8
1721603890000|2024-07-21 23:18:10|5525.73|5525.13|5525.86|5525.26|5525.86|5525.26|5525.61|5525.01|18
1721603900000|2024-07-21 23:18:20|5525.73|5525.13|5526.61|5526.01|5526.61|5526.01|5525.73|5525.13|24
1721603910000|2024-07-21 23:18:30|5526.73|5526.13|5526.61|5526.01|5526.73|5526.13|5526.61|5526.01|10
1721603920000|2024-07-21 23:18:40|5526.48|5525.88|5526.61|5526.01|5526.61|5526.01|5526.36|5525.76|45
1721603930000|2024-07-21 23:18:50|5526.86|5526.26|5526.86|5526.26|5526.86|5526.26|5526.61|5526.01|18
1721603940000|2024-07-21 23:19:00|5527.11|5526.51|5526.86|5526.26|5527.11|5526.51|5526.86|5526.26|23
1721603950000|2024-07-21 23:19:10|5526.98|5526.38|5527.86|5527.26|5527.86|5527.26|5526.98|5526.38|150
1721603960000|2024-07-21 23:19:20|5527.73|5527.13|5528.61|5528.01|5528.61|5528.01|5527.73|5527.13|125
1721603970000|2024-07-21 23:19:30|5528.73|5528.13|5528.36|5527.76|5528.73|5528.13|5528.36|5527.76|88
1721603980000|2024-07-21 23:19:40|5528.23|5527.63|5527.86|5527.26|5528.23|5527.63|5527.61|5527.01|116
1721603990000|2024-07-21 23:19:50|5527.61|5527.01|5527.86|5527.26|5527.86|5527.26|5527.61|5527.01|33
1721604000000|2024-07-21 23:20:00|5527.73|5527.13|5528.11|5527.51|5528.11|5527.51|5527.61|5527.01|45
1721604010000|2024-07-21 23:20:10|5527.98|5527.38|5527.86|5527.26|5527.98|5527.38|5527.86|5527.26|13
1721604020000|2024-07-21 23:20:20|5527.61|5527.01|5527.61|5527.01|5527.86|5527.26|5527.61|5527.01|24
1721604030000|2024-07-21 23:20:30|5527.48|5526.88|5527.36|5526.76|5527.61|5527.01|5527.36|5526.76|57
1721604040000|2024-07-21 23:20:40|5527.11|5526.51|5527.11|5526.51|5527.11|5526.51|5526.86|5526.26|41
1721604050000|2024-07-21 23:20:50|||||||||12
1721604060000|2024-07-21 23:21:00|5527.23|5526.63|5527.11|5526.51|5527.36|5526.76|5527.11|5526.51|11
1721604070000|2024-07-21 23:21:10|5526.86|5526.26|5526.61|5526.01|5526.86|5526.26|5526.61|5526.01|31
1721604080000|2024-07-21 23:21:20|5526.86|5526.26|5527.36|5526.76|5527.36|5526.76|5526.86|5526.26|12
1721604090000|2024-07-21 23:21:30|5527.61|5527.01|5527.61|5527.01|5527.61|5527.01|5527.36|5526.76|52
1721604100000|2024-07-21 23:21:40|5527.73|5527.13|5527.36|5526.76|5527.86|5527.26|5527.36|5526.76|48
1721604110000|2024-07-21 23:21:50|5527.23|5526.63|5527.11|5526.51|5527.23|5526.63|5527.11|5526.51|16
1721604120000|2024-07-21 23:22:00|5527.36|5526.76|5527.36|5526.76|5527.36|5526.76|5527.11|5526.51|8
1721604130000|2024-07-21 23:22:10|5527.23|5526.63|5527.36|5526.76|5527.36|5526.76|5527.23|5526.63|5
1721604140000|2024-07-21 23:22:20|5527.23|5526.63|5527.11|5526.51|5527.23|5526.63|5527.11|5526.51|9
1721604150000|2024-07-21 23:22:30|5527.36|5526.76|5527.61|5527.01|5527.61|5527.01|5527.36|5526.76|12
1721604160000|2024-07-21 23:22:40|5527.73|5527.13|5527.86|5527.26|5527.86|5527.26|5527.61|5527.01|11
1721604170000|2024-07-21 23:22:50|5527.98|5527.38|5527.86|5527.26|5527.98|5527.38|5527.86|5527.26|18
1721604180000|2024-07-21 23:23:00|||||||||9
1721604190000|2024-07-21 23:23:10|5527.61|5527.01|5527.36|5526.76|5527.61|5527.01|5527.36|5526.76|86
1721604200000|2024-07-21 23:23:20|5527.48|5526.88|5526.98|5526.38|5527.48|5526.88|5526.98|5526.38|14
1721604210000|2024-07-21 23:23:30|5526.86|5526.26|5526.86|5526.26|5526.86|5526.26|5526.86|5526.26|0
1721604220000|2024-07-21 23:23:40|5526.98|5526.38|5527.11|5526.51|5527.11|5526.51|5526.98|5526.38|4
1721604230000|2024-07-21 23:23:50|5527.36|5526.76|5527.11|5526.51|5527.36|5526.76|5527.11|5526.51|9
1721604240000|2024-07-21 23:24:00|5527.23|5526.63|5527.36|5526.76|5527.36|5526.76|5527.11|5526.51|12
1721604250000|2024-07-21 23:24:10|5527.11|5526.51|5527.11|5526.51|5527.11|5526.51|5527.11|5526.51|9
1721604260000|2024-07-21 23:24:20|5526.86|5526.26|5526.98|5526.38|5526.98|5526.38|5526.86|5526.26|6
1721604270000|2024-07-21 23:24:30|5526.86|5526.26|5526.86|5526.26|5526.98|5526.38|5526.86|5526.26|0
1721604280000|2024-07-21 23:24:40|5526.73|5526.13|5526.86|5526.26|5526.86|5526.26|5526.48|5525.88|136
1721604290000|2024-07-21 23:24:50|5526.61|5526.01|5526.61|5526.01|5526.86|5526.26|5526.61|5526.01|6
1721604300000|2024-07-21 23:25:00|5526.36|5525.76|5526.86|5526.26|5527.11|5526.51|5526.36|5525.76|76
1721604310000|2024-07-21 23:25:10|5526.73|5526.13|5526.98|5526.38|5526.98|5526.38|5526.61|5526.01|6
1721604320000|2024-07-21 23:25:20|5526.86|5526.26|5526.86|5526.26|5526.86|5526.26|5526.86|5526.26|0
1721604330000|2024-07-21 23:25:30|5527.11|5526.51|5527.11|5526.51|5527.11|5526.51|5527.11|5526.51|7
1721604340000|2024-07-21 23:25:40|5526.98|5526.38|5526.86|5526.26|5526.98|5526.38|5526.86|5526.26|16
1721604350000|2024-07-21 23:25:50|5526.73|5526.13|5526.86|5526.26|5526.86|5526.26|5526.73|5526.13|4
1721604360000|2024-07-21 23:26:00|5527.11|5526.51|5526.61|5526.01|5527.11|5526.51|5526.48|5525.88|47
1721604370000|2024-07-21 23:26:10|5526.86|5526.26|5526.86|5526.26|5526.86|5526.26|5526.61|5526.01|20
1721604380000|2024-07-21 23:26:20|5526.73|5526.13|5526.86|5526.26|5526.86|5526.26|5526.61|5526.01|21
1721604400000|2024-07-21 23:26:40|5527.11|5526.51|5527.11|5526.51|5527.11|5526.51|5526.86|5526.26|36
1721604410000|2024-07-21 23:26:50|5527.36|5526.76|5527.36|5526.76|5527.36|5526.76|5527.36|5526.76|13
1721604420000|2024-07-21 23:27:00|5527.23|5526.63|5527.23|5526.63|5527.23|5526.63|5527.23|5526.63|14
1721604430000|2024-07-21 23:27:10|5527.36|5526.76|5527.36|5526.76|5527.36|5526.76|5527.36|5526.76|1
1721604440000|2024-07-21 23:27:20|5527.48|5526.88|5527.61|5527.01|5527.61|5527.01|5527.48|5526.88|11
1721604450000|2024-07-21 23:27:30|5527.36|5526.76|5527.11|5526.51|5527.36|5526.76|5527.11|5526.51|13
1721604470000|2024-07-21 23:27:50|||||||||7
1721604480000|2024-07-21 23:28:00|5526.98|5526.38|5526.86|5526.26|5526.98|5526.38|5526.86|5526.26|3
1721604490000|2024-07-21 23:28:10|5527.11|5526.51|5527.11|5526.51|5527.11|5526.51|5527.11|5526.51|11
1721604500000|2024-07-21 23:28:20|5527.23|5526.63|5527.36|5526.76|5527.36|5526.76|5527.23|5526.63|6
1721604510000|2024-07-21 23:28:30|5527.11|5526.51|5527.36|5526.76|5527.36|5526.76|5527.11|5526.51|9
1721604530000|2024-07-21 23:28:50|5527.61|5527.01|5527.61|5527.01|5527.61|5527.01|5527.61|5527.01|2
1721604540000|2024-07-21 23:29:00|||||||||25
1721604550000|2024-07-21 23:29:10|||||||||21
1721604560000|2024-07-21 23:29:20|||||||||1
1721604570000|2024-07-21 23:29:30|5527.48|5526.88|5527.48|5526.88|5527.48|5526.88|5527.48|5526.88|4
1721604580000|2024-07-21 23:29:40|5527.61|5527.01|5527.61|5527.01|5527.61|5527.01|5527.48|5526.88|18
1721604590000|2024-07-21 23:29:50|5527.73|5527.13|5527.73|5527.13|5527.73|5527.13|5527.73|5527.13|15
1721604600000|2024-07-21 23:30:00|5527.61|5527.01|5527.61|5527.01|5527.98|5527.38|5527.61|5527.01|11
1721604610000|2024-07-21 23:30:10|||||||||1
1721604620000|2024-07-21 23:30:20|5527.86|5527.26|5527.11|5526.51|5527.86|5527.26|5527.11|5526.51|29
1721604630000|2024-07-21 23:30:30|5526.86|5526.26|5527.11|5526.51|5527.11|5526.51|5526.86|5526.26|25
1721604640000|2024-07-21 23:30:40|5527.23|5526.63|5527.11|5526.51|5527.36|5526.76|5527.11|5526.51|31
1721604650000|2024-07-21 23:30:50|5526.86|5526.26|5526.61|5526.01|5526.86|5526.26|5526.61|5526.01|22
1721604660000|2024-07-21 23:31:00|5526.73|5526.13|5526.86|5526.26|5526.86|5526.26|5526.61|5526.01|18
1721604670000|2024-07-21 23:31:10|5526.98|5526.38|5526.98|5526.38|5526.98|5526.38|5526.98|5526.38|1
1721604680000|2024-07-21 23:31:20|5526.86|5526.26|5526.86|5526.26|5526.98|5526.38|5526.86|5526.26|3
1721604690000|2024-07-21 23:31:30|5526.98|5526.38|5527.11|5526.51|5527.11|5526.51|5526.98|5526.38|14
1721604700000|2024-07-21 23:31:40|||||||||5
1721604710000|2024-07-21 23:31:50|5526.86|5526.26|5527.11|5526.51|5527.11|5526.51|5526.86|5526.26|22
1721604720000|2024-07-21 23:32:00|5526.86|5526.26|5526.86|5526.26|5526.86|5526.26|5526.61|5526.01|15
1721604730000|2024-07-21 23:32:10|5526.98|5526.38|5526.86|5526.26|5527.11|5526.51|5526.86|5526.26|7
1721604740000|2024-07-21 23:32:20|5526.98|5526.38|5526.86|5526.26|5526.98|5526.38|5526.86|5526.26|4
1721604750000|2024-07-21 23:32:30|5526.61|5526.01|5526.36|5525.76|5526.61|5526.01|5526.36|5525.76|17
1721604760000|2024-07-21 23:32:40|5526.23|5525.63|5526.11|5525.51|5526.36|5525.76|5526.11|5525.51|21
1721604780000|2024-07-21 23:33:00|5525.98|5525.38|5525.86|5525.26|5525.98|5525.38|5525.61|5525.01|46
1721604790000|2024-07-21 23:33:10|5526.11|5525.51|5526.36|5525.76|5526.36|5525.76|5526.11|5525.51|11
1721604800000|2024-07-21 23:33:20|5526.48|5525.88|5526.86|5526.26|5527.36|5526.76|5526.48|5525.88|91
1721604810000|2024-07-21 23:33:30|5526.61|5526.01|5526.36|5525.76|5526.86|5526.26|5526.36|5525.76|19
1721604820000|2024-07-21 23:33:40|5526.48|5525.88|5526.73|5526.13|5526.73|5526.13|5526.48|5525.88|109
1721604830000|2024-07-21 23:33:50|5526.61|5526.01|5526.61|5526.01|5526.61|5526.01|5526.61|5526.01|8
1721604840000|2024-07-21 23:34:00|5526.36|5525.76|5526.36|5525.76|5526.36|5525.76|5526.36|5525.76|23
1721604850000|2024-07-21 23:34:10|5526.48|5525.88|5526.36|5525.76|5526.48|5525.88|5526.11|5525.51|29
1721604860000|2024-07-21 23:34:20|||||||||18
1721604870000|2024-07-21 23:34:30|5526.48|5525.88|5526.61|5526.01|5526.73|5526.13|5526.48|5525.88|66
1721604880000|2024-07-21 23:34:40|||||||||30
1721604900000|2024-07-21 23:35:00|5526.48|5525.88|5526.36|5525.76|5526.48|5525.88|5526.36|5525.76|6
1721604910000|2024-07-21 23:35:10|5526.61|5526.01|5526.61|5526.01|5526.61|5526.01|5526.61|5526.01|16
1721604930000|2024-07-21 23:35:30|5526.36|5525.76|5526.36|5525.76|5526.36|5525.76|5526.36|5525.76|39
1721604940000|2024-07-21 23:35:40|5526.11|5525.51|5525.86|5525.26|5526.11|5525.51|5525.86|5525.26|39
1721604950000|2024-07-21 23:35:50|5526.11|5525.51|5526.36|5525.76|5526.36|5525.76|5525.98|5525.38|38
1721604960000|2024-07-21 23:36:00|5526.23|5525.63|5526.61|5526.01|5526.61|5526.01|5526.11|5525.51|131
1721604970000|2024-07-21 23:36:10|5526.86|5526.26|5526.86|5526.26|5526.86|5526.26|5526.86|5526.26|7
1721604980000|2024-07-21 23:36:20|5526.61|5526.01|5526.61|5526.01|5526.86|5526.26|5526.61|5526.01|31
1721604990000|2024-07-21 23:36:30|5526.86|5526.26|5526.61|5526.01|5526.86|5526.26|5526.61|5526.01|46
1721605010000|2024-07-21 23:36:50|||||||||16
1721605020000|2024-07-21 23:37:00|5526.73|5526.13|5526.61|5526.01|5526.73|5526.13|5526.61|5526.01|16
1721605040000|2024-07-21 23:37:20|||||||||53
1721605050000|2024-07-21 23:37:30|||||||||14
1721605060000|2024-07-21 23:37:40|5526.73|5526.13|5526.86|5526.26|5526.86|5526.26|5526.73|5526.13|16
1721605070000|2024-07-21 23:37:50|5526.98|5526.38|5527.36|5526.76|5527.36|5526.76|5526.98|5526.38|59
1721605080000|2024-07-21 23:38:00|5527.23|5526.63|5527.36|5526.76|5527.36|5526.76|5527.11|5526.51|15
1721605090000|2024-07-21 23:38:10|5527.11|5526.51|5527.36|5526.76|5527.36|5526.76|5527.11|5526.51|12
1721605100000|2024-07-21 23:38:20|||||||||1
1721605110000|2024-07-21 23:38:30|5527.23|5526.63|5527.11|5526.51|5527.23|5526.63|5527.11|5526.51|14
1721605120000|2024-07-21 23:38:40|5526.98|5526.38|5526.86|5526.26|5526.98|5526.38|5526.86|5526.26|7
1721605130000|2024-07-21 23:38:50|5526.73|5526.13|5526.73|5526.13|5526.86|5526.26|5526.73|5526.13|6
1721605140000|2024-07-21 23:39:00|5526.61|5526.01|5527.11|5526.51|5527.11|5526.51|5526.61|5526.01|10
1721605150000|2024-07-21 23:39:10|5526.86|5526.26|5527.23|5526.63|5527.36|5526.76|5526.86|5526.26|13
1721605160000|2024-07-21 23:39:20|5527.11|5526.51|5527.36|5526.76|5527.36|5526.76|5527.11|5526.51|7
1721605170000|2024-07-21 23:39:30|5527.61|5527.01|5527.61|5527.01|5527.61|5527.01|5527.61|5527.01|4
1721605180000|2024-07-21 23:39:40|5527.86|5527.26|5527.61|5527.01|5527.86|5527.26|5527.61|5527.01|19
1721605190000|2024-07-21 23:39:50|5527.73|5527.13|5527.73|5527.13|5527.73|5527.13|5527.61|5527.01|6
1721605200000|2024-07-21 23:40:00|5527.61|5527.01|5527.73|5527.13|5527.86|5527.26|5527.61|5527.01|9
1721605210000|2024-07-21 23:40:10|5527.86|5527.26|5527.61|5527.01|5527.86|5527.26|5527.48|5526.88|16
1721605220000|2024-07-21 23:40:20|5527.48|5526.88|5527.61|5527.01|5527.61|5527.01|5527.36|5526.76|1
1721605230000|2024-07-21 23:40:30|||||||||3
1721605240000|2024-07-21 23:40:40|5527.36|5526.76|5527.36|5526.76|5527.36|5526.76|5527.36|5526.76|38
1721605250000|2024-07-21 23:40:50|5527.61|5527.01|5527.36|5526.76|5527.61|5527.01|5527.36|5526.76|35
1721605260000|2024-07-21 23:41:00|5527.23|5526.63|5526.86|5526.26|5527.23|5526.63|5526.86|5526.26|19
1721605270000|2024-07-21 23:41:10|5526.61|5526.01|5526.61|5526.01|5526.61|5526.01|5526.61|5526.01|17
1721605280000|2024-07-21 23:41:20|5526.73|5526.13|5526.86|5526.26|5526.86|5526.26|5526.73|5526.13|15
1721605290000|2024-07-21 23:41:30|5526.98|5526.38|5526.86|5526.26|5526.98|5526.38|5526.86|5526.26|8
1721605300000|2024-07-21 23:41:40|5526.98|5526.38|5527.11|5526.51|5527.11|5526.51|5526.98|5526.38|8
1721605310000|2024-07-21 23:41:50|5527.36|5526.76|5527.11|5526.51|5527.36|5526.76|5527.11|5526.51|8
1721605320000|2024-07-21 23:42:00|5526.86|5526.26|5527.11|5526.51|5527.11|5526.51|5526.86|5526.26|40
1721605330000|2024-07-21 23:42:10|5526.98|5526.38|5526.86|5526.26|5526.98|5526.38|5526.86|5526.26|33
1721605350000|2024-07-21 23:42:30|5527.11|5526.51|5527.11|5526.51|5527.11|5526.51|5527.11|5526.51|13
1721605360000|2024-07-21 23:42:40|5527.36|5526.76|5527.11|5526.51|5527.36|5526.76|5527.11|5526.51|61
1721605370000|2024-07-21 23:42:50|5527.36|5526.76|5527.36|5526.76|5527.36|5526.76|5527.36|5526.76|12
1721605380000|2024-07-21 23:43:00|||||||||43
1721605390000|2024-07-21 23:43:10|5527.48|5526.88|5527.61|5527.01|5527.61|5527.01|5527.48|5526.88|8
1721605400000|2024-07-21 23:43:20|5527.36|5526.76|5527.36|5526.76|5527.36|5526.76|5527.36|5526.76|34
1721605410000|2024-07-21 23:43:30|||||||||4
1721605420000|2024-07-21 23:43:40|5527.11|5526.51|5526.86|5526.26|5527.11|5526.51|5526.86|5526.26|220
1721605430000|2024-07-21 23:43:50|5527.11|5526.51|5527.11|5526.51|5527.11|5526.51|5527.11|5526.51|14
1721605440000|2024-07-21 23:44:00|5526.86|5526.26|5526.86|5526.26|5526.86|5526.26|5526.86|5526.26|9
1721605450000|2024-07-21 23:44:10|5526.73|5526.13|5527.11|5526.51|5527.11|5526.51|5526.73|5526.13|28
1721605460000|2024-07-21 23:44:20|5526.98|5526.38|5526.98|5526.38|5527.11|5526.51|5526.86|5526.26|6
1721605470000|2024-07-21 23:44:30|5526.86|5526.26|5526.36|5525.76|5526.86|5526.26|5526.36|5525.76|45
1721605480000|2024-07-21 23:44:40|5526.61|5526.01|5526.11|5525.51|5526.61|5526.01|5526.11|5525.51|24
1721605490000|2024-07-21 23:44:50|5525.98|5525.38|5526.61|5526.01|5526.86|5526.26|5525.98|5525.38|123
1721605500000|2024-07-21 23:45:00|||||||||4
1721605510000|2024-07-21 23:45:10|5526.48|5525.88|5526.61|5526.01|5526.61|5526.01|5526.36|5525.76|123
1721605520000|2024-07-21 23:45:20|5526.48|5525.88|5526.36|5525.76|5526.48|5525.88|5526.11|5525.51|69
1721605530000|2024-07-21 23:45:30|5526.11|5525.51|5526.11|5525.51|5526.11|5525.51|5526.11|5525.51|205
1721605540000|2024-07-21 23:45:40|5526.23|5525.63|5526.11|5525.51|5526.23|5525.63|5526.11|5525.51|31
1721605550000|2024-07-21 23:45:50|5525.86|5525.26|5525.86|5525.26|5525.86|5525.26|5525.61|5525.01|47
1721605560000|2024-07-21 23:46:00|5525.73|5525.13|5526.61|5526.01|5526.86|5526.26|5525.73|5525.13|89
1721605570000|2024-07-21 23:46:10|5526.73|5526.13|5526.86|5526.26|5526.86|5526.26|5526.73|5526.13|8
1721605580000|2024-07-21 23:46:20|5526.73|5526.13|5526.86|5526.26|5526.86|5526.26|5526.61|5526.01|9
1721605590000|2024-07-21 23:46:30|5526.98|5526.38|5526.86|5526.26|5527.11|5526.51|5526.86|5526.26|14
1721605600000|2024-07-21 23:46:40|5527.11|5526.51|5527.11|5526.51|5527.36|5526.76|5527.11|5526.51|18
1721605610000|2024-07-21 23:46:50|5526.98|5526.38|5526.86|5526.26|5526.98|5526.38|5526.86|5526.26|8
1721605620000|2024-07-21 23:47:00|5526.73|5526.13|5526.11|5525.51|5526.73|5526.13|5526.11|5525.51|34
1721605630000|2024-07-21 23:47:10|5526.36|5525.76|5526.61|5526.01|5526.61|5526.01|5526.36|5525.76|11
1721605640000|2024-07-21 23:47:20|||||||||2
1721605650000|2024-07-21 23:47:30|5526.48|5525.88|5526.36|5525.76|5526.48|5525.88|5526.36|5525.76|4
1721605660000|2024-07-21 23:47:40|5526.48|5525.88|5526.73|5526.13|5526.73|5526.13|5526.48|5525.88|8
1721605670000|2024-07-21 23:47:50|5526.86|5526.26|5526.61|5526.01|5526.86|5526.26|5526.61|5526.01|8
1721605690000|2024-07-21 23:48:10|5526.73|5526.13|5526.61|5526.01|5526.73|5526.13|5526.61|5526.01|27
1721605700000|2024-07-21 23:48:20|5526.73|5526.13|5526.61|5526.01|5526.86|5526.26|5526.61|5526.01|11
1721605710000|2024-07-21 23:48:30|5526.73|5526.13|5526.86|5526.26|5526.86|5526.26|5526.61|5526.01|16
1721605720000|2024-07-21 23:48:40|||||||||2
1721605730000|2024-07-21 23:48:50|5526.98|5526.38|5526.86|5526.26|5527.11|5526.51|5526.86|5526.26|12
1721605740000|2024-07-21 23:49:00|5526.98|5526.38|5526.86|5526.26|5526.98|5526.38|5526.86|5526.26|2
1721605750000|2024-07-21 23:49:10|5526.98|5526.38|5526.98|5526.38|5527.11|5526.51|5526.98|5526.38|19
1721605760000|2024-07-21 23:49:20|5526.86|5526.26|5526.73|5526.13|5526.86|5526.26|5526.61|5526.01|13
1721605770000|2024-07-21 23:49:30|5526.61|5526.01|5526.86|5526.26|5526.86|5526.26|5526.61|5526.01|15
1721605780000|2024-07-21 23:49:40|5526.73|5526.13|5526.73|5526.13|5526.73|5526.13|5526.73|5526.13|4
1721605790000|2024-07-21 23:49:50|5526.61|5526.01|5526.61|5526.01|5526.61|5526.01|5526.61|5526.01|6
1721605800000|2024-07-21 23:50:00|5526.73|5526.13|5526.86|5526.26|5526.86|5526.26|5526.61|5526.01|7
1721605810000|2024-07-21 23:50:10|5526.98|5526.38|5527.11|5526.51|5527.11|5526.51|5526.98|5526.38|7
1721605820000|2024-07-21 23:50:20|5526.98|5526.38|5527.11|5526.51|5527.11|5526.51|5526.86|5526.26|8
1721605830000|2024-07-21 23:50:30|5526.86|5526.26|5526.98|5526.38|5527.11|5526.51|5526.86|5526.26|14
1721605840000|2024-07-21 23:50:40|5526.86|5526.26|5527.11|5526.51|5527.11|5526.51|5526.86|5526.26|16
1721605850000|2024-07-21 23:50:50|5527.23|5526.63|5527.36|5526.76|5527.36|5526.76|5527.11|5526.51|39
1721605860000|2024-07-21 23:51:00|5527.61|5527.01|5527.36|5526.76|5527.61|5527.01|5527.36|5526.76|24
1721605870000|2024-07-21 23:51:10|5527.11|5526.51|5527.11|5526.51|5527.11|5526.51|5527.11|5526.51|8
1721605880000|2024-07-21 23:51:20|5526.86|5526.26|5527.11|5526.51|5527.11|5526.51|5526.86|5526.26|17
1721605890000|2024-07-21 23:51:30|5526.86|5526.26|5526.86|5526.26|5527.36|5526.76|5526.86|5526.26|70
1721605900000|2024-07-21 23:51:40|5526.98|5526.38|5527.11|5526.51|5527.11|5526.51|5526.98|5526.38|11
1721605910000|2024-07-21 23:51:50|5527.23|5526.63|5527.36|5526.76|5527.36|5526.76|5527.11|5526.51|7
1721605930000|2024-07-21 23:52:10|5527.48|5526.88|5527.36|5526.76|5527.48|5526.88|5527.36|5526.76|28
1721605940000|2024-07-21 23:52:20|5527.11|5526.51|5527.36|5526.76|5527.36|5526.76|5527.11|5526.51|7
1721605950000|2024-07-21 23:52:30|5527.48|5526.88|5527.11|5526.51|5527.48|5526.88|5527.11|5526.51|19
1721605970000|2024-07-21 23:52:50|5526.86|5526.26|5526.86|5526.26|5526.86|5526.26|5526.86|5526.26|15
1721605980000|2024-07-21 23:53:00|||||||||4
1721605990000|2024-07-21 23:53:10|5526.61|5526.01|5526.61|5526.01|5526.61|5526.01|5526.61|5526.01|5
1721606000000|2024-07-21 23:53:20|5526.73|5526.13|5526.73|5526.13|5526.86|5526.26|5526.73|5526.13|7
1721606010000|2024-07-21 23:53:30|5526.61|5526.01|5527.11|5526.51|5527.11|5526.51|5526.61|5526.01|28
1721606020000|2024-07-21 23:53:40|5526.98|5526.38|5526.98|5526.38|5527.11|5526.51|5526.86|5526.26|21
1721606030000|2024-07-21 23:53:50|5526.86|5526.26|5526.98|5526.38|5526.98|5526.38|5526.86|5526.26|1
1721606040000|2024-07-21 23:54:00|5526.86|5526.26|5526.86|5526.26|5526.86|5526.26|5526.86|5526.26|1
1721606050000|2024-07-21 23:54:10|5527.11|5526.51|5527.23|5526.63|5527.23|5526.63|5527.11|5526.51|35
1721606060000|2024-07-21 23:54:20|5527.36|5526.76|5527.11|5526.51|5527.36|5526.76|5527.11|5526.51|22
1721606070000|2024-07-21 23:54:30|5527.23|5526.63|5526.98|5526.38|5527.23|5526.63|5526.86|5526.26|8
1721606080000|2024-07-21 23:54:40|5526.86|5526.26|5526.86|5526.26|5526.86|5526.26|5526.86|5526.26|7
1721606090000|2024-07-21 23:54:50|5526.73|5526.13|5526.86|5526.26|5526.86|5526.26|5526.73|5526.13|7
1721606100000|2024-07-21 23:55:00|5526.73|5526.13|5526.86|5526.26|5526.86|5526.26|5526.61|5526.01|10
1721606110000|2024-07-21 23:55:10|||||||||1
1721606120000|2024-07-21 23:55:20|5526.73|5526.13|5526.36|5525.76|5526.73|5526.13|5526.36|5525.76|39
1721606130000|2024-07-21 23:55:30|5526.48|5525.88|5526.61|5526.01|5526.61|5526.01|5526.36|5525.76|6
1721606140000|2024-07-21 23:55:40|5526.86|5526.26|5526.86|5526.26|5526.86|5526.26|5526.86|5526.26|6
1721606150000|2024-07-21 23:55:50|||||||||9
1721606160000|2024-07-21 23:56:00|5526.98|5526.38|5526.86|5526.26|5526.98|5526.38|5526.86|5526.26|1
1721606180000|2024-07-21 23:56:20|5526.61|5526.01|5526.61|5526.01|5526.61|5526.01|5526.61|5526.01|15
1721606190000|2024-07-21 23:56:30|5526.48|5525.88|5526.48|5525.88|5526.61|5526.01|5526.48|5525.88|7
1721606200000|2024-07-21 23:56:40|5526.36|5525.76|5526.61|5526.01|5526.61|5526.01|5526.36|5525.76|5
1721606220000|2024-07-21 23:57:00|5526.86|5526.26|5527.11|5526.51|5527.11|5526.51|5526.86|5526.26|13
1721606230000|2024-07-21 23:57:10|||||||||1
1721606250000|2024-07-21 23:57:30|||||||||19
1721606270000|2024-07-21 23:57:50|||||||||5
1721606280000|2024-07-21 23:58:00|||||||||2
1721606290000|2024-07-21 23:58:10|5527.23|5526.63|5527.11|5526.51|5527.36|5526.76|5527.11|5526.51|12
1721606300000|2024-07-21 23:58:20|5527.23|5526.63|5527.36|5526.76|5527.36|5526.76|5527.23|5526.63|2
1721606310000|2024-07-21 23:58:30|5527.23|5526.63|5527.23|5526.63|5527.23|5526.63|5527.23|5526.63|13
1721606320000|2024-07-21 23:58:40|5527.36|5526.76|5527.11|5526.51|5527.36|5526.76|5527.11|5526.51|3
1721606330000|2024-07-21 23:58:50|5527.23|5526.63|5527.36|5526.76|5527.36|5526.76|5527.11|5526.51|15
1721606340000|2024-07-21 23:59:00|5527.23|5526.63|5527.11|5526.51|5527.36|5526.76|5527.11|5526.51|2
1721606360000|2024-07-21 23:59:20|5527.23|5526.63|5527.36|5526.76|5527.36|5526.76|5527.11|5526.51|18
1721606370000|2024-07-21 23:59:30|||||||||1
1721606380000|2024-07-21 23:59:40|5527.11|5526.51|5527.11|5526.51|5527.11|5526.51|5527.11|5526.51|52
1721606390000|2024-07-21 23:59:50|5527.23|5526.63|5527.11|5526.51|5527.36|5526.76|5527.11|5526.51|18
1721606400000|2024-07-22 00:00:00|5527.36|5526.76|5527.73|5527.13|5527.73|5527.13|5527.36|5526.76|108
1721606410000|2024-07-22 00:00:10|5527.86|5527.26|5527.36|5526.76|5527.98|5527.38|5527.36|5526.76|136
1721606420000|2024-07-22 00:00:20|5527.23|5526.63|5526.86|5526.26|5527.36|5526.76|5526.86|5526.26|48
1721606430000|2024-07-22 00:00:30|5526.98|5526.38|5526.61|5526.01|5527.11|5526.51|5526.61|5526.01|28
1721606440000|2024-07-22 00:00:40|5526.86|5526.26|5526.86|5526.26|5527.11|5526.51|5526.86|5526.26|23
1721606450000|2024-07-22 00:00:50|5526.73|5526.13|5526.36|5525.76|5526.73|5526.13|5526.36|5525.76|52
1721606460000|2024-07-22 00:01:00|5526.61|5526.01|5526.61|5526.01|5526.61|5526.01|5526.36|5525.76|14
1721606470000|2024-07-22 00:01:10|5526.48|5525.88|5526.61|5526.01|5526.61|5526.01|5526.23|5525.63|84
1721606480000|2024-07-22 00:01:20|5526.86|5526.26|5526.86|5526.26|5526.86|5526.26|5526.61|5526.01|52
1721606490000|2024-07-22 00:01:30|5526.61|5526.01|5526.61|5526.01|5526.61|5526.01|5526.36|5525.76|34
1721606500000|2024-07-22 00:01:40|5526.48|5525.88|5526.61|5526.01|5526.61|5526.01|5526.48|5525.88|17
1721606510000|2024-07-22 00:01:50|5526.48|5525.88|5526.11|5525.51|5526.48|5525.88|5526.11|5525.51|39
1721606520000|2024-07-22 00:02:00|5525.86|5525.26|5525.61|5525.01|5525.86|5525.26|5525.61|5525.01|39
1721606530000|2024-07-22 00:02:10|5525.48|5524.88|5525.61|5525.01|5525.61|5525.01|5525.36|5524.76|68
1721606540000|2024-07-22 00:02:20|5525.48|5524.88|5525.36|5524.76|5525.48|5524.88|5525.36|5524.76|14
1721606550000|2024-07-22 00:02:30|5525.23|5524.63|5525.61|5525.01|5525.73|5525.13|5525.11|5524.51|132
1721606560000|2024-07-22 00:02:40|||||||||5
1721606570000|2024-07-22 00:02:50|5525.86|5525.26|5525.86|5525.26|5525.86|5525.26|5525.86|5525.26|19
1721606580000|2024-07-22 00:03:00|5525.73|5525.13|5525.61|5525.01|5525.73|5525.13|5525.36|5524.76|50
1721606590000|2024-07-22 00:03:10|5525.86|5525.26|5525.73|5525.13|5525.86|5525.26|5525.73|5525.13|19
1721606600000|2024-07-22 00:03:20|5525.86|5525.26|5525.61|5525.01|5525.86|5525.26|5525.61|5525.01|10
1721606610000|2024-07-22 00:03:30|5525.86|5525.26|5525.86|5525.26|5525.86|5525.26|5525.86|5525.26|11
1721606620000|2024-07-22 00:03:40|5525.73|5525.13|5525.86|5525.26|5525.86|5525.26|5525.61|5525.01|40
1721606640000|2024-07-22 00:04:00|5525.73|5525.13|5525.86|5525.26|5525.86|5525.26|5525.61|5525.01|24
1721606650000|2024-07-22 00:04:10|5526.11|5525.51|5526.61|5526.01|5526.61|5526.01|5526.11|5525.51|83
1721606660000|2024-07-22 00:04:20|5526.73|5526.13|5526.61|5526.01|5526.86|5526.26|5526.61|5526.01|33
1721606670000|2024-07-22 00:04:30|5526.48|5525.88|5526.61|5526.01|5526.61|5526.01|5526.36|5525.76|40
1721606680000|2024-07-22 00:04:40|5526.73|5526.13|5526.61|5526.01|5526.73|5526.13|5526.61|5526.01|20
1721606690000|2024-07-22 00:04:50|5526.48|5525.88|5526.36|5525.76|5526.61|5526.01|5526.36|5525.76|25
1721606700000|2024-07-22 00:05:00|5526.61|5526.01|5526.61|5526.01|5526.61|5526.01|5526.61|5526.01|12
1721606710000|2024-07-22 00:05:10|5526.36|5525.76|5526.11|5525.51|5526.61|5526.01|5526.11|5525.51|48
1721606720000|2024-07-22 00:05:20|5526.36|5525.76|5526.36|5525.76|5526.36|5525.76|5526.11|5525.51|47
1721606730000|2024-07-22 00:05:30|5526.11|5525.51|5526.36|5525.76|5526.36|5525.76|5526.11|5525.51|23
1721606740000|2024-07-22 00:05:40|5526.61|5526.01|5526.61|5526.01|5526.61|5526.01|5526.61|5526.01|9
1721606750000|2024-07-22 00:05:50|5526.73|5526.13|5526.61|5526.01|5526.86|5526.26|5526.61|5526.01|27
1721606760000|2024-07-22 00:06:00|5526.48|5525.88|5526.86|5526.26|5526.86|5526.26|5526.36|5525.76|90
1721606770000|2024-07-22 00:06:10|5526.98|5526.38|5526.86|5526.26|5527.11|5526.51|5526.86|5526.26|32
1721606780000|2024-07-22 00:06:20|5526.98|5526.38|5526.86|5526.26|5527.11|5526.51|5526.86|5526.26|17
1721606790000|2024-07-22 00:06:30|5526.73|5526.13|5526.86|5526.26|5526.86|5526.26|5526.73|5526.13|52
1721606800000|2024-07-22 00:06:40|||||||||1
1721606810000|2024-07-22 00:06:50|5526.98|5526.38|5526.86|5526.26|5526.98|5526.38|5526.86|5526.26|13
1721606820000|2024-07-22 00:07:00|||||||||32
1721606830000|2024-07-22 00:07:10|||||||||11
1721606840000|2024-07-22 00:07:20|||||||||26
1721606850000|2024-07-22 00:07:30|||||||||4
1721606860000|2024-07-22 00:07:40|5526.61|5526.01|5526.73|5526.13|5526.73|5526.13|5526.61|5526.01|24
1721606870000|2024-07-22 00:07:50|5526.86|5526.26|5526.61|5526.01|5526.86|5526.26|5526.61|5526.01|5
1721606880000|2024-07-22 00:08:00|5526.36|5525.76|5526.36|5525.76|5526.36|5525.76|5526.36|5525.76|31
1721606890000|2024-07-22 00:08:10|||||||||3
1721606900000|2024-07-22 00:08:20|5526.11|5525.51|5526.11|5525.51|5526.36|5525.76|5526.11|5525.51|24
1721606920000|2024-07-22 00:08:40|5526.36|5525.76|5526.36|5525.76|5526.36|5525.76|5526.36|5525.76|9
1721606940000|2024-07-22 00:09:00|5526.23|5525.63|5526.11|5525.51|5526.23|5525.63|5525.86|5525.26|59
1721606950000|2024-07-22 00:09:10|5526.23|5525.63|5526.36|5525.76|5526.36|5525.76|5526.23|5525.63|12
1721606960000|2024-07-22 00:09:20|5526.23|5525.63|5526.36|5525.76|5526.36|5525.76|5526.23|5525.63|2
1721606970000|2024-07-22 00:09:30|||||||||1
1721606980000|2024-07-22 00:09:40|5526.23|5525.63|5526.11|5525.51|5526.23|5525.63|5526.11|5525.51|18
1721606990000|2024-07-22 00:09:50|5526.36|5525.76|5526.11|5525.51|5526.36|5525.76|5526.11|5525.51|15
1721607000000|2024-07-22 00:10:00|5525.98|5525.38|5525.61|5525.01|5525.98|5525.38|5525.61|5525.01|88
1721607010000|2024-07-22 00:10:10|5525.86|5525.26|5525.61|5525.01|5525.86|5525.26|5525.61|5525.01|32
1721607020000|2024-07-22 00:10:20|5525.48|5524.88|5525.61|5525.01|5525.61|5525.01|5525.48|5524.88|39
1721607030000|2024-07-22 00:10:30|5525.36|5524.76|5525.61|5525.01|5525.86|5525.26|5525.36|5524.76|49
1721607040000|2024-07-22 00:10:40|5525.86|5525.26|5525.86|5525.26|5525.86|5525.26|5525.86|5525.26|14
1721607060000|2024-07-22 00:11:00|5525.61|5525.01|5525.61|5525.01|5525.61|5525.01|5525.61|5525.01|16
1721607070000|2024-07-22 00:11:10|5525.48|5524.88|5525.36|5524.76|5525.48|5524.88|5525.36|5524.76|28
1721607080000|2024-07-22 00:11:20|5525.61|5525.01|5525.73|5525.13|5525.73|5525.13|5525.61|5525.01|45
1721607090000|2024-07-22 00:11:30|5525.86|5525.26|5525.86|5525.26|5525.86|5525.26|5525.86|5525.26|12
1721607100000|2024-07-22 00:11:40|5526.11|5525.51|5526.11|5525.51|5526.11|5525.51|5526.11|5525.51|8
1721607110000|2024-07-22 00:11:50|5526.23|5525.63|5526.36|5525.76|5526.36|5525.76|5526.23|5525.63|16
1721607120000|2024-07-22 00:12:00|5526.48|5525.88|5526.61|5526.01|5526.61|5526.01|5526.48|5525.88|12
1721607130000|2024-07-22 00:12:10|5526.48|5525.88|5526.36|5525.76|5526.48|5525.88|5526.36|5525.76|22
1721607140000|2024-07-22 00:12:20|5526.48|5525.88|5526.61|5526.01|5526.61|5526.01|5526.48|5525.88|14
1721607150000|2024-07-22 00:12:30|5526.73|5526.13|5526.61|5526.01|5526.73|5526.13|5526.61|5526.01|12
1721607170000|2024-07-22 00:12:50|5526.73|5526.13|5526.86|5526.26|5526.86|5526.26|5526.73|5526.13|11
1721607180000|2024-07-22 00:13:00|5526.73|5526.13|5526.86|5526.26|5526.86|5526.26|5526.61|5526.01|17
1721607190000|2024-07-22 00:13:10|5526.73|5526.13|5526.61|5526.01|5526.73|5526.13|5526.61|5526.01|13
1721607200000|2024-07-22 00:13:20|||||||||19
1721607210000|2024-07-22 00:13:30|5526.48|5525.88|5526.36|5525.76|5526.48|5525.88|5526.36|5525.76|52
1721607220000|2024-07-22 00:13:40|||||||||10
1721607240000|2024-07-22 00:14:00|5526.48|5525.88|5526.61|5526.01|5526.61|5526.01|5526.48|5525.88|16
1721607270000|2024-07-22 00:14:30|5526.86|5526.26|5526.86|5526.26|5526.86|5526.26|5526.86|5526.26|16
1721607280000|2024-07-22 00:14:40|5526.73|5526.13|5526.86|5526.26|5526.86|5526.26|5526.73|5526.13|21
1721607290000|2024-07-22 00:14:50|5526.98|5526.38|5526.98|5526.38|5526.98|5526.38|5526.98|5526.38|9
1721607300000|2024-07-22 00:15:00|5527.11|5526.51|5526.86|5526.26|5527.11|5526.51|5526.61|5526.01|80
1721607310000|2024-07-22 00:15:10|5526.73|5526.13|5526.61|5526.01|5526.73|5526.13|5526.61|5526.01|10
1721607320000|2024-07-22 00:15:20|5526.86|5526.26|5526.86|5526.26|5526.86|5526.26|5526.86|5526.26|8
1721607330000|2024-07-22 00:15:30|5526.73|5526.13|5527.11|5526.51|5527.11|5526.51|5526.61|5526.01|103
1721607340000|2024-07-22 00:15:40|5526.98|5526.38|5526.98|5526.38|5526.98|5526.38|5526.98|5526.38|43
1721607350000|2024-07-22 00:15:50|5526.86|5526.26|5526.61|5526.01|5526.98|5526.38|5526.61|5526.01|73
1721607360000|2024-07-22 00:16:00|5526.36|5525.76|5526.11|5525.51|5526.36|5525.76|5526.11|5525.51|51
1721607370000|2024-07-22 00:16:10|||||||||4
1721607380000|2024-07-22 00:16:20|5526.23|5525.63|5526.36|5525.76|5526.36|5525.76|5526.23|5525.63|13
1721607390000|2024-07-22 00:16:30|5526.61|5526.01|5526.61|5526.01|5526.61|5526.01|5526.61|5526.01|15
1721607400000|2024-07-22 00:16:40|5526.48|5525.88|5526.61|5526.01|5526.61|5526.01|5526.36|5525.76|11
1721607410000|2024-07-22 00:16:50|5526.36|5525.76|5526.36|5525.76|5526.36|5525.76|5526.36|5525.76|19
1721607420000|2024-07-22 00:17:00|5526.61|5526.01|5526.61|5526.01|5526.61|5526.01|5526.61|5526.01|19
1721607430000|2024-07-22 00:17:10|5526.48|5525.88|5526.36|5525.76|5526.48|5525.88|5526.36|5525.76|8
1721607440000|2024-07-22 00:17:20|5526.61|5526.01|5526.61|5526.01|5526.61|5526.01|5526.61|5526.01|29
1721607450000|2024-07-22 00:17:30|5526.36|5525.76|5526.61|5526.01|5526.61|5526.01|5526.36|5525.76|43
1721607460000|2024-07-22 00:17:40|||||||||1
1721607470000|2024-07-22 00:17:50|5526.73|5526.13|5526.61|5526.01|5526.73|5526.13|5526.61|5526.01|7
1721607480000|2024-07-22 00:18:00|5526.36|5525.76|5526.36|5525.76|5526.36|5525.76|5526.36|5525.76|9
1721607490000|2024-07-22 00:18:10|||||||||1
1721607510000|2024-07-22 00:18:30|5526.23|5525.63|5526.11|5525.51|5526.23|5525.63|5526.11|5525.51|53
1721607530000|2024-07-22 00:18:50|5525.98|5525.38|5526.36|5525.76|5526.36|5525.76|5525.98|5525.38|41
1721607540000|2024-07-22 00:19:00|5526.48|5525.88|5526.61|5526.01|5526.61|5526.01|5526.48|5525.88|18
1721607550000|2024-07-22 00:19:10|5526.48|5525.88|5526.36|5525.76|5526.48|5525.88|5526.36|5525.76|18
1721607570000|2024-07-22 00:19:30|||||||||4
1721607580000|2024-07-22 00:19:40|5526.23|5525.63|5526.11|5525.51|5526.23|5525.63|5526.11|5525.51|11
1721607610000|2024-07-22 00:20:10|5526.36|5525.76|5526.23|5525.63|5526.36|5525.76|5526.11|5525.51|27
1721607620000|2024-07-22 00:20:20|5526.36|5525.76|5526.11|5525.51|5526.36|5525.76|5526.11|5525.51|20
1721607630000|2024-07-22 00:20:30|||||||||2
1721607640000|2024-07-22 00:20:40|5525.98|5525.38|5526.11|5525.51|5526.11|5525.51|5525.98|5525.38|68
1721607650000|2024-07-22 00:20:50|5526.23|5525.63|5526.11|5525.51|5526.36|5525.76|5526.11|5525.51|6
1721607660000|2024-07-22 00:21:00|5525.86|5525.26|5524.11|5523.51|5525.86|5525.26|5524.11|5523.51|348
1721607670000|2024-07-22 00:21:10|5523.86|5523.26|5523.86|5523.26|5524.11|5523.51|5523.61|5523.01|65
1721607680000|2024-07-22 00:21:20|5523.61|5523.01|5523.86|5523.26|5523.86|5523.26|5523.36|5522.76|192
1721607690000|2024-07-22 00:21:30|5523.73|5523.13|5523.61|5523.01|5523.73|5523.13|5523.36|5522.76|61
1721607700000|2024-07-22 00:21:40|5523.48|5522.88|5523.36|5522.76|5523.61|5523.01|5523.11|5522.51|58
1721607710000|2024-07-22 00:21:50|5523.23|5522.63|5522.86|5522.26|5523.36|5522.76|5522.61|5522.01|143
1721607720000|2024-07-22 00:22:00|5522.73|5522.13|5523.11|5522.51|5523.11|5522.51|5522.11|5521.51|172
1721607730000|2024-07-22 00:22:10|5523.23|5522.63|5522.86|5522.26|5523.36|5522.76|5522.61|5522.01|54
1721607740000|2024-07-22 00:22:20|5523.11|5522.51|5522.86|5522.26|5523.11|5522.51|5522.86|5522.26|44
1721607750000|2024-07-22 00:22:30|5522.73|5522.13|5522.11|5521.51|5522.86|5522.26|5522.11|5521.51|70
1721607760000|2024-07-22 00:22:40|5521.86|5521.26|5522.76|5522.16|5522.76|5522.16|5520.11|5519.51|435
1721607770000|2024-07-22 00:22:50|5522.51|5521.91|5522.51|5521.91|5522.51|5521.91|5522.26|5521.66|84
1721607780000|2024-07-22 00:23:00|5522.38|5521.78|5521.76|5521.16|5522.38|5521.78|5521.51|5520.91|34
1721607790000|2024-07-22 00:23:10|5522.01|5521.41|5522.26|5521.66|5522.51|5521.91|5521.76|5521.16|54
1721607800000|2024-07-22 00:23:20|5522.38|5521.78|5522.26|5521.66|5522.51|5521.91|5522.01|5521.41|38
1721607810000|2024-07-22 00:23:30|5522.38|5521.78|5522.51|5521.91|5522.51|5521.91|5522.26|5521.66|18
1721607820000|2024-07-22 00:23:40|5522.76|5522.16|5522.76|5522.16|5522.76|5522.16|5522.76|5522.16|12
1721607830000|2024-07-22 00:23:50|5522.63|5522.03|5522.26|5521.66|5522.76|5522.16|5522.26|5521.66|165
1721607840000|2024-07-22 00:24:00|5522.13|5521.53|5522.01|5521.41|5522.26|5521.66|5522.01|5521.41|60
1721607850000|2024-07-22 00:24:10|5522.13|5521.53|5522.51|5521.91|5522.51|5521.91|5522.01|5521.41|49
1721607860000|2024-07-22 00:24:20|5522.63|5522.03|5522.76|5522.16|5522.76|5522.16|5522.63|5522.03|19
1721607870000|2024-07-22 00:24:30|5523.01|5522.41|5522.76|5522.16|5523.01|5522.41|5522.76|5522.16|37
1721607880000|2024-07-22 00:24:40|5522.88|5522.28|5523.01|5522.41|5523.01|5522.41|5522.76|5522.16|46
1721607890000|2024-07-22 00:24:50|5522.76|5522.16|5522.76|5522.16|5522.76|5522.16|5522.51|5521.91|26
1721607900000|2024-07-22 00:25:00|5523.01|5522.41|5523.13|5522.53|5523.26|5522.66|5523.01|5522.41|34
1721607910000|2024-07-22 00:25:10|5523.26|5522.66|5522.76|5522.16|5523.26|5522.66|5522.76|5522.16|35
1721607920000|2024-07-22 00:25:20|5522.51|5521.91|5522.76|5522.16|5522.76|5522.16|5522.51|5521.91|17
1721607930000|2024-07-22 00:25:30|5522.88|5522.28|5523.01|5522.41|5523.01|5522.41|5522.88|5522.28|21
1721607940000|2024-07-22 00:25:40|5523.13|5522.53|5523.26|5522.66|5523.26|5522.66|5523.01|5522.41|48
1721607950000|2024-07-22 00:25:50|5523.38|5522.78|5523.51|5522.91|5523.51|5522.91|5523.38|5522.78|18
1721607960000|2024-07-22 00:26:00|5523.63|5523.03|5524.26|5523.66|5524.26|5523.66|5523.63|5523.03|50
1721607970000|2024-07-22 00:26:10|5524.38|5523.78|5524.01|5523.41|5524.38|5523.78|5524.01|5523.41|41
1721607980000|2024-07-22 00:26:20|5524.13|5523.53|5524.26|5523.66|5524.26|5523.66|5524.13|5523.53|6
1721607990000|2024-07-22 00:26:30|5524.01|5523.41|5524.26|5523.66|5524.26|5523.66|5524.01|5523.41|18
1721608000000|2024-07-22 00:26:40|5524.51|5523.91|5524.26|5523.66|5524.51|5523.91|5524.26|5523.66|34
1721608010000|2024-07-22 00:26:50|||||||||1
1721608020000|2024-07-22 00:27:00|5524.38|5523.78|5524.51|5523.91|5524.51|5523.91|5524.38|5523.78|4
1721608030000|2024-07-22 00:27:10|5524.76|5524.16|5524.76|5524.16|5524.76|5524.16|5524.76|5524.16|22
1721608040000|2024-07-22 00:27:20|5524.88|5524.28|5524.51|5523.91|5525.01|5524.41|5524.51|5523.91|34
1721608050000|2024-07-22 00:27:30|5524.26|5523.66|5524.51|5523.91|5524.76|5524.16|5524.26|5523.66|94
1721608060000|2024-07-22 00:27:40|5524.63|5524.03|5524.76|5524.16|5524.76|5524.16|5524.63|5524.03|16
1721608070000|2024-07-22 00:27:50|5525.01|5524.41|5525.01|5524.41|5525.01|5524.41|5525.01|5524.41|31
1721608090000|2024-07-22 00:28:10|5525.26|5524.66|5524.76|5524.16|5525.26|5524.66|5524.76|5524.16|125
1721608100000|2024-07-22 00:28:20|5524.88|5524.28|5525.01|5524.41|5525.01|5524.41|5524.88|5524.28|15
1721608110000|2024-07-22 00:28:30|5525.26|5524.66|5525.51|5524.91|5525.51|5524.91|5525.26|5524.66|35
1721608120000|2024-07-22 00:28:40|5525.38|5524.78|5525.26|5524.66|5525.51|5524.91|5525.26|5524.66|22
1721608130000|2024-07-22 00:28:50|5525.38|5524.78|5525.26|5524.66|5525.51|5524.91|5525.26|5524.66|9
1721608140000|2024-07-22 00:29:00|5525.38|5524.78|5525.76|5525.16|5525.76|5525.16|5525.38|5524.78|21
1721608150000|2024-07-22 00:29:10|||||||||10
1721608160000|2024-07-22 00:29:20|5525.51|5524.91|5525.76|5525.16|5525.76|5525.16|5525.51|5524.91|35
1721608170000|2024-07-22 00:29:30|5525.63|5525.03|5525.51|5524.91|5525.76|5525.16|5525.51|5524.91|26
1721608180000|2024-07-22 00:29:40|5525.63|5525.03|5525.26|5524.66|5525.63|5525.03|5525.26|5524.66|27
1721608190000|2024-07-22 00:29:50|5525.38|5524.78|5525.26|5524.66|5525.51|5524.91|5525.26|5524.66|7
1721608200000|2024-07-22 00:30:00|5525.51|5524.91|5525.26|5524.66|5525.51|5524.91|5525.01|5524.41|61
1721608210000|2024-07-22 00:30:10|5525.13|5524.53|5525.01|5524.41|5525.26|5524.66|5525.01|5524.41|11
1721608220000|2024-07-22 00:30:20|5524.88|5524.28|5524.51|5523.91|5524.88|5524.28|5524.51|5523.91|61
1721608230000|2024-07-22 00:30:30|5524.63|5524.03|5524.51|5523.91|5524.63|5524.03|5524.51|5523.91|10
1721608240000|2024-07-22 00:30:40|5524.63|5524.03|5524.26|5523.66|5524.63|5524.03|5524.26|5523.66|20
1721608250000|2024-07-22 00:30:50|5524.01|5523.41|5524.01|5523.41|5524.01|5523.41|5524.01|5523.41|13
1721608260000|2024-07-22 00:31:00|5524.26|5523.66|5524.26|5523.66|5524.26|5523.66|5524.01|5523.41|39
1721608270000|2024-07-22 00:31:10|5524.01|5523.41|5523.76|5523.16|5524.01|5523.41|5523.76|5523.16|46
1721608280000|2024-07-22 00:31:20|5523.51|5522.91|5523.51|5522.91|5523.76|5523.16|5523.51|5522.91|57
1721608290000|2024-07-22 00:31:30|5523.76|5523.16|5524.01|5523.41|5524.01|5523.41|5523.76|5523.16|16
1721608300000|2024-07-22 00:31:40|5523.76|5523.16|5524.01|5523.41|5524.26|5523.66|5523.76|5523.16|64
1721608310000|2024-07-22 00:31:50|5523.76|5523.16|5523.51|5522.91|5523.76|5523.16|5523.51|5522.91|25
1721608320000|2024-07-22 00:32:00|5523.63|5523.03|5524.01|5523.41|5524.26|5523.66|5523.63|5523.03|77
1721608330000|2024-07-22 00:32:10|5523.76|5523.16|5524.01|5523.41|5524.01|5523.41|5523.76|5523.16|5
1721608340000|2024-07-22 00:32:20|5524.26|5523.66|5524.01|5523.41|5524.26|5523.66|5524.01|5523.41|12
1721608350000|2024-07-22 00:32:30|5523.76|5523.16|5523.26|5522.66|5523.76|5523.16|5523.26|5522.66|19
1721608360000|2024-07-22 00:32:40|5522.76|5522.16|5523.26|5522.66|5523.26|5522.66|5522.63|5522.03|102
1721608370000|2024-07-22 00:32:50|5523.13|5522.53|5523.51|5522.91|5523.51|5522.91|5523.01|5522.41|55
1721608380000|2024-07-22 00:33:00|5523.38|5522.78|5523.51|5522.91|5523.51|5522.91|5523.26|5522.66|23
1721608390000|2024-07-22 00:33:10|5523.76|5523.16|5523.76|5523.16|5523.88|5523.28|5523.76|5523.16|14
1721608400000|2024-07-22 00:33:20|5524.01|5523.41|5523.76|5523.16|5524.01|5523.41|5523.76|5523.16|14
1721608410000|2024-07-22 00:33:30|5523.51|5522.91|5523.26|5522.66|5523.51|5522.91|5523.26|5522.66|34
1721608420000|2024-07-22 00:33:40|5523.38|5522.78|5523.26|5522.66|5523.38|5522.78|5523.13|5522.53|40
1721608430000|2024-07-22 00:33:50|||||||||4
1721608440000|2024-07-22 00:34:00|5523.01|5522.41|5523.51|5522.91|5523.51|5522.91|5523.01|5522.41|26
1721608450000|2024-07-22 00:34:10|5523.38|5522.78|5523.38|5522.78|5523.38|5522.78|5523.38|5522.78|4
1721608460000|2024-07-22 00:34:20|5523.26|5522.66|5522.76|5522.16|5523.26|5522.66|5522.76|5522.16|29
1721608470000|2024-07-22 00:34:30|5522.88|5522.28|5523.01|5522.41|5523.01|5522.41|5522.88|5522.28|9
1721608480000|2024-07-22 00:34:40|5523.13|5522.53|5523.01|5522.41|5523.26|5522.66|5523.01|5522.41|11
1721608490000|2024-07-22 00:34:50|5523.26|5522.66|5523.26|5522.66|5523.26|5522.66|5523.26|5522.66|13
1721608500000|2024-07-22 00:35:00|5523.13|5522.53|5522.76|5522.16|5523.13|5522.53|5522.76|5522.16|27
1721608510000|2024-07-22 00:35:10|5522.51|5521.91|5522.01|5521.41|5522.51|5521.91|5522.01|5521.41|110
1721608520000|2024-07-22 00:35:20|5522.13|5521.53|5522.26|5521.66|5522.51|5521.91|5522.01|5521.41|72
1721608540000|2024-07-22 00:35:40|5522.51|5521.91|5523.01|5522.41|5523.26|5522.66|5522.51|5521.91|103
1721608550000|2024-07-22 00:35:50|5523.13|5522.53|5523.01|5522.41|5523.13|5522.53|5523.01|5522.41|13
1721608560000|2024-07-22 00:36:00|5522.88|5522.28|5522.76|5522.16|5522.88|5522.28|5522.76|5522.16|25
1721608570000|2024-07-22 00:36:10|||||||||2
1721608580000|2024-07-22 00:36:20|5522.51|5521.91|5522.51|5521.91|5522.51|5521.91|5522.51|5521.91|9
1721608590000|2024-07-22 00:36:30|5522.63|5522.03|5522.51|5521.91|5522.76|5522.16|5522.51|5521.91|16
1721608600000|2024-07-22 00:36:40|5522.38|5521.78|5522.76|5522.16|5522.76|5522.16|5522.26|5521.66|26
1721608610000|2024-07-22 00:36:50|||||||||4
1721608630000|2024-07-22 00:37:10|5522.88|5522.28|5523.01|5522.41|5523.01|5522.41|5522.88|5522.28|24
1721608650000|2024-07-22 00:37:30|5523.26|5522.66|5523.51|5522.91|5523.51|5522.91|5523.26|5522.66|15
1721608660000|2024-07-22 00:37:40|5523.26|5522.66|5523.26|5522.66|5523.38|5522.78|5523.26|5522.66|27
1721608680000|2024-07-22 00:38:00|5523.01|5522.41|5522.76|5522.16|5523.01|5522.41|5522.76|5522.16|20
1721608690000|2024-07-22 00:38:10|5523.01|5522.41|5523.01|5522.41|5523.01|5522.41|5523.01|5522.41|9
1721608700000|2024-07-22 00:38:20|5522.88|5522.28|5523.01|5522.41|5523.01|5522.41|5522.88|5522.28|7
1721608710000|2024-07-22 00:38:30|5522.88|5522.28|5522.88|5522.28|5523.01|5522.41|5522.76|5522.16|5
1721608720000|2024-07-22 00:38:40|5522.76|5522.16|5522.51|5521.91|5522.76|5522.16|5522.51|5521.91|20
1721608730000|2024-07-22 00:38:50|5522.76|5522.16|5523.01|5522.41|5523.01|5522.41|5522.51|5521.91|18
1721608740000|2024-07-22 00:39:00|5522.76|5522.16|5522.76|5522.16|5523.01|5522.41|5522.76|5522.16|13
1721608750000|2024-07-22 00:39:10|5522.88|5522.28|5522.76|5522.16|5522.88|5522.28|5522.76|5522.16|1
1721608760000|2024-07-22 00:39:20|5522.63|5522.03|5523.26|5522.66|5523.26|5522.66|5522.51|5521.91|155
1721608770000|2024-07-22 00:39:30|5523.38|5522.78|5523.76|5523.16|5523.76|5523.16|5523.38|5522.78|28
1721608780000|2024-07-22 00:39:40|5523.88|5523.28|5524.51|5523.91|5524.51|5523.91|5523.88|5523.28|43
1721608790000|2024-07-22 00:39:50|5524.38|5523.78|5524.26|5523.66|5524.38|5523.78|5524.26|5523.66|67
1721608800000|2024-07-22 00:40:00|5524.01|5523.41|5524.01|5523.41|5524.01|5523.41|5523.76|5523.16|27
1721608810000|2024-07-22 00:40:10|5523.88|5523.28|5523.76|5523.16|5524.01|5523.41|5523.76|5523.16|2
1721608820000|2024-07-22 00:40:20|5524.01|5523.41|5524.01|5523.41|5524.01|5523.41|5524.01|5523.41|4
1721608830000|2024-07-22 00:40:30|5524.26|5523.66|5524.26|5523.66|5524.26|5523.66|5524.26|5523.66|8
1721608840000|2024-07-22 00:40:40|5524.01|5523.41|5524.01|5523.41|5524.01|5523.41|5524.01|5523.41|10
1721608850000|2024-07-22 00:40:50|5524.26|5523.66|5524.51|5523.91|5524.51|5523.91|5524.13|5523.53|19
1721608860000|2024-07-22 00:41:00|5524.38|5523.78|5524.01|5523.41|5524.38|5523.78|5524.01|5523.41|33
1721608870000|2024-07-22 00:41:10|5523.88|5523.28|5524.01|5523.41|5524.01|5523.41|5523.76|5523.16|11
1721608880000|2024-07-22 00:41:20|5524.26|5523.66|5524.26|5523.66|5524.26|5523.66|5524.26|5523.66|3
1721608890000|2024-07-22 00:41:30|5524.13|5523.53|5524.01|5523.41|5524.13|5523.53|5524.01|5523.41|10
1721608900000|2024-07-22 00:41:40|||||||||1
1721608920000|2024-07-22 00:42:00|5523.88|5523.28|5523.76|5523.16|5523.88|5523.28|5523.76|5523.16|27
1721608930000|2024-07-22 00:42:10|||||||||1
1721608940000|2024-07-22 00:42:20|5524.01|5523.41|5524.13|5523.53|5524.13|5523.53|5524.01|5523.41|22
1721608950000|2024-07-22 00:42:30|5524.01|5523.41|5524.26|5523.66|5524.26|5523.66|5524.01|5523.41|10
1721608960000|2024-07-22 00:42:40|5524.01|5523.41|5523.88|5523.28|5524.01|5523.41|5523.76|5523.16|46
1721608970000|2024-07-22 00:42:50|5523.76|5523.16|5523.51|5522.91|5523.76|5523.16|5523.51|5522.91|26
1721608980000|2024-07-22 00:43:00|5523.38|5522.78|5523.26|5522.66|5523.38|5522.78|5523.26|5522.66|11
1721608990000|2024-07-22 00:43:10|||||||||21
1721609000000|2024-07-22 00:43:20|5523.38|5522.78|5523.38|5522.78|5523.51|5522.91|5523.38|5522.78|7
1721609010000|2024-07-22 00:43:30|5523.26|5522.66|5523.26|5522.66|5523.26|5522.66|5523.26|5522.66|7
1721609020000|2024-07-22 00:43:40|||||||||2
1721609060000|2024-07-22 00:44:20|5523.51|5522.91|5523.51|5522.91|5523.51|5522.91|5523.51|5522.91|17
1721609070000|2024-07-22 00:44:30|5523.76|5523.16|5523.76|5523.16|5523.76|5523.16|5523.51|5522.91|19
1721609080000|2024-07-22 00:44:40|||||||||5
1721609100000|2024-07-22 00:45:00|5523.88|5523.28|5524.26|5523.66|5524.26|5523.66|5523.88|5523.28|39
1721609110000|2024-07-22 00:45:10|||||||||1
1721609120000|2024-07-22 00:45:20|||||||||11
1721609130000|2024-07-22 00:45:30|5524.01|5523.41|5524.26|5523.66|5524.26|5523.66|5524.01|5523.41|29
1721609150000|2024-07-22 00:45:50|||||||||6
1721609160000|2024-07-22 00:46:00|5524.38|5523.78|5524.26|5523.66|5524.38|5523.78|5524.26|5523.66|21
1721609170000|2024-07-22 00:46:10|||||||||2
1721609180000|2024-07-22 00:46:20|5524.38|5523.78|5524.51|5523.91|5524.51|5523.91|5524.38|5523.78|13
1721609190000|2024-07-22 00:46:30|5524.63|5524.03|5524.76|5524.16|5524.76|5524.16|5524.63|5524.03|20
1721609200000|2024-07-22 00:46:40|5524.88|5524.28|5525.01|5524.41|5525.01|5524.41|5524.88|5524.28|5
1721609210000|2024-07-22 00:46:50|5524.88|5524.28|5524.76|5524.16|5524.88|5524.28|5524.76|5524.16|7
1721609220000|2024-07-22 00:47:00|5524.63|5524.03|5524.76|5524.16|5524.76|5524.16|5524.51|5523.91|21
1721609230000|2024-07-22 00:47:10|5525.01|5524.41|5525.01|5524.41|5525.01|5524.41|5525.01|5524.41|7
1721609240000|2024-07-22 00:47:20|5525.26|5524.66|5525.01|5524.41|5525.26|5524.66|5525.01|5524.41|20
1721609250000|2024-07-22 00:47:30|5525.13|5524.53|5525.01|5524.41|5525.26|5524.66|5524.76|5524.16|38
1721609260000|2024-07-22 00:47:40|5524.88|5524.28|5525.01|5524.41|5525.01|5524.41|5524.88|5524.28|5
1721609270000|2024-07-22 00:47:50|5524.76|5524.16|5524.76|5524.16|5524.76|5524.16|5524.76|5524.16|5
1721609280000|2024-07-22 00:48:00|||||||||5
1721609290000|2024-07-22 00:48:10|5525.01|5524.41|5524.88|5524.28|5525.01|5524.41|5524.76|5524.16|8
1721609300000|2024-07-22 00:48:20|5525.01|5524.41|5525.26|5524.66|5525.26|5524.66|5524.88|5524.28|8
1721609310000|2024-07-22 00:48:30|5525.13|5524.53|5524.88|5524.28|5525.13|5524.53|5524.76|5524.16|9
1721609320000|2024-07-22 00:48:40|5524.76|5524.16|5524.76|5524.16|5525.01|5524.41|5524.76|5524.16|2
1721609330000|2024-07-22 00:48:50|5524.63|5524.03|5524.51|5523.91|5524.63|5524.03|5524.51|5523.91|6
1721609340000|2024-07-22 00:49:00|||||||||2
1721609350000|2024-07-22 00:49:10|5524.26|5523.66|5524.01|5523.41|5524.26|5523.66|5524.01|5523.41|20
1721609360000|2024-07-22 00:49:20|5524.13|5523.53|5524.26|5523.66|5524.26|5523.66|5524.13|5523.53|8
1721609370000|2024-07-22 00:49:30|5524.51|5523.91|5524.51|5523.91|5524.51|5523.91|5524.38|5523.78|11
1721609380000|2024-07-22 00:49:40|5524.38|5523.78|5524.38|5523.78|5524.51|5523.91|5524.38|5523.78|2
1721609390000|2024-07-22 00:49:50|5524.51|5523.91|5524.51|5523.91|5524.51|5523.91|5524.38|5523.78|3
1721609400000|2024-07-22 00:50:00|5524.26|5523.66|5524.51|5523.91|5524.51|5523.91|5524.26|5523.66|23
1721609410000|2024-07-22 00:50:10|5524.38|5523.78|5524.26|5523.66|5524.38|5523.78|5524.26|5523.66|5
1721609420000|2024-07-22 00:50:20|5524.38|5523.78|5524.26|5523.66|5524.51|5523.91|5524.26|5523.66|34
1721609440000|2024-07-22 00:50:40|5524.38|5523.78|5524.51|5523.91|5524.76|5524.16|5524.38|5523.78|13
1721609450000|2024-07-22 00:50:50|5524.26|5523.66|5524.38|5523.78|5524.51|5523.91|5524.26|5523.66|14
1721609460000|2024-07-22 00:51:00|5524.26|5523.66|5524.26|5523.66|5524.51|5523.91|5524.26|5523.66|21
1721609470000|2024-07-22 00:51:10|5524.13|5523.53|5523.88|5523.28|5524.26|5523.66|5523.88|5523.28|16
1721609480000|2024-07-22 00:51:20|5524.01|5523.41|5524.01|5523.41|5524.01|5523.41|5523.76|5523.16|12
1721609490000|2024-07-22 00:51:30|5524.13|5523.53|5524.01|5523.41|5524.13|5523.53|5524.01|5523.41|11
1721609500000|2024-07-22 00:51:40|5523.88|5523.28|5523.76|5523.16|5523.88|5523.28|5523.76|5523.16|9
1721609510000|2024-07-22 00:51:50|||||||||6
1721609520000|2024-07-22 00:52:00|5523.88|5523.28|5524.01|5523.41|5524.01|5523.41|5523.88|5523.28|5
1721609530000|2024-07-22 00:52:10|5523.88|5523.28|5524.01|5523.41|5524.01|5523.41|5523.88|5523.28|3
1721609540000|2024-07-22 00:52:20|5523.88|5523.28|5523.88|5523.28|5524.01|5523.41|5523.88|5523.28|4
1721609550000|2024-07-22 00:52:30|5524.01|5523.41|5523.76|5523.16|5524.01|5523.41|5523.76|5523.16|2
1721609570000|2024-07-22 00:52:50|5524.01|5523.41|5524.01|5523.41|5524.01|5523.41|5524.01|5523.41|22
1721609580000|2024-07-22 00:53:00|||||||||7
1721609590000|2024-07-22 00:53:10|5524.26|5523.66|5524.51|5523.91|5524.51|5523.91|5524.26|5523.66|16
1721609600000|2024-07-22 00:53:20|5524.38|5523.78|5524.26|5523.66|5524.51|5523.91|5524.26|5523.66|18
1721609610000|2024-07-22 00:53:30|5524.38|5523.78|5524.38|5523.78|5524.51|5523.91|5524.26|5523.66|8
1721609620000|2024-07-22 00:53:40|5524.51|5523.91|5524.51|5523.91|5524.51|5523.91|5524.51|5523.91|1
1721609630000|2024-07-22 00:53:50|5524.76|5524.16|5524.76|5524.16|5524.76|5524.16|5524.51|5523.91|23
1721609640000|2024-07-22 00:54:00|5524.63|5524.03|5524.51|5523.91|5524.63|5524.03|5524.51|5523.91|11
1721609650000|2024-07-22 00:54:10|5524.76|5524.16|5524.76|5524.16|5524.76|5524.16|5524.76|5524.16|34
1721609660000|2024-07-22 00:54:20|5524.88|5524.28|5525.01|5524.41|5525.01|5524.41|5524.88|5524.28|13
1721609670000|2024-07-22 00:54:30|5525.13|5524.53|5525.01|5524.41|5525.26|5524.66|5525.01|5524.41|37
1721609680000|2024-07-22 00:54:40|5525.13|5524.53|5525.26|5524.66|5525.26|5524.66|5525.13|5524.53|2
1721609690000|2024-07-22 00:54:50|5525.51|5524.91|5525.51|5524.91|5525.51|5524.91|5525.26|5524.66|27
1721609700000|2024-07-22 00:55:00|5525.26|5524.66|5525.26|5524.66|5525.51|5524.91|5525.26|5524.66|24
1721609710000|2024-07-22 00:55:10|5525.01|5524.41|5525.26|5524.66|5525.26|5524.66|5525.01|5524.41|14
1721609720000|2024-07-22 00:55:20|||||||||8
1721609730000|2024-07-22 00:55:30|5525.13|5524.53|5525.01|5524.41|5525.26|5524.66|5525.01|5524.41|8
1721609740000|2024-07-22 00:55:40|||||||||10
1721609750000|2024-07-22 00:55:50|5525.26|5524.66|5525.26|5524.66|5525.26|5524.66|5525.26|5524.66|11
1721609760000|2024-07-22 00:56:00|||||||||10
1721609770000|2024-07-22 00:56:10|5525.51|5524.91|5525.26|5524.66|5525.51|5524.91|5525.26|5524.66|7
1721609780000|2024-07-22 00:56:20|5525.76|5525.16|5526.26|5525.66|5526.26|5525.66|5525.76|5525.16|296
1721609790000|2024-07-22 00:56:30|5526.38|5525.78|5526.76|5526.16|5526.76|5526.16|5526.38|5525.78|90
1721609800000|2024-07-22 00:56:40|||||||||1
1721609810000|2024-07-22 00:56:50|5526.63|5526.03|5526.76|5526.16|5527.01|5526.41|5526.63|5526.03|26
1721609820000|2024-07-22 00:57:00|5526.51|5525.91|5526.26|5525.66|5526.51|5525.91|5526.26|5525.66|37
1721609830000|2024-07-22 00:57:10|5526.51|5525.91|5526.51|5525.91|5526.51|5525.91|5526.51|5525.91|8
1721609850000|2024-07-22 00:57:30|5526.38|5525.78|5526.38|5525.78|5526.38|5525.78|5526.26|5525.66|23
1721609860000|2024-07-22 00:57:40|5526.26|5525.66|5526.26|5525.66|5526.26|5525.66|5526.26|5525.66|12
1721609870000|2024-07-22 00:57:50|5526.38|5525.78|5526.26|5525.66|5526.38|5525.78|5526.26|5525.66|20
1721609890000|2024-07-22 00:58:10|5526.51|5525.91|5526.51|5525.91|5526.51|5525.91|5526.51|5525.91|27
1721609900000|2024-07-22 00:58:20|5526.38|5525.78|5526.26|5525.66|5526.38|5525.78|5526.26|5525.66|9
1721609930000|2024-07-22 00:58:50|5526.01|5525.41|5526.01|5525.41|5526.01|5525.41|5526.01|5525.41|13
1721609940000|2024-07-22 00:59:00|5526.13|5525.53|5526.01|5525.41|5526.26|5525.66|5526.01|5525.41|7
1721609950000|2024-07-22 00:59:10|5526.26|5525.66|5526.26|5525.66|5526.26|5525.66|5526.26|5525.66|4
1721609960000|2024-07-22 00:59:20|||||||||3
1721609970000|2024-07-22 00:59:30|5526.51|5525.91|5526.51|5525.91|5526.51|5525.91|5526.51|5525.91|6
1721609990000|2024-07-22 00:59:50|5526.63|5526.03|5526.51|5525.91|5526.63|5526.03|5526.51|5525.91|30
1721610000000|2024-07-22 01:00:00|5526.76|5526.16|5526.26|5525.66|5527.01|5526.41|5526.13|5525.53|106
1721610010000|2024-07-22 01:00:10|5526.13|5525.53|5526.26|5525.66|5526.26|5525.66|5526.01|5525.41|30
1721610020000|2024-07-22 01:00:20|5526.13|5525.53|5526.26|5525.66|5526.26|5525.66|5526.13|5525.53|3
1721610030000|2024-07-22 01:00:30|5526.13|5525.53|5526.01|5525.41|5526.13|5525.53|5526.01|5525.41|13
1721610040000|2024-07-22 01:00:40|5525.76|5525.16|5525.76|5525.16|5526.01|5525.41|5525.76|5525.16|36
1721610050000|2024-07-22 01:00:50|5525.88|5525.28|5525.88|5525.28|5526.01|5525.41|5525.76|5525.16|17
1721610060000|2024-07-22 01:01:00|5526.01|5525.41|5526.13|5525.53|5526.13|5525.53|5525.88|5525.28|22
1721610070000|2024-07-22 01:01:10|5526.26|5525.66|5526.26|5525.66|5526.26|5525.66|5526.13|5525.53|2
1721610080000|2024-07-22 01:01:20|5526.13|5525.53|5526.01|5525.41|5526.13|5525.53|5526.01|5525.41|4
1721610090000|2024-07-22 01:01:30|5525.88|5525.28|5525.63|5525.03|5525.88|5525.28|5525.63|5525.03|16
1721610100000|2024-07-22 01:01:40|5525.76|5525.16|5525.26|5524.66|5525.76|5525.16|5525.26|5524.66|29
1721610120000|2024-07-22 01:02:00|5525.51|5524.91|5525.76|5525.16|5525.76|5525.16|5525.51|5524.91|32
1721610130000|2024-07-22 01:02:10|5525.63|5525.03|5525.51|5524.91|5525.63|5525.03|5525.51|5524.91|2
1721610140000|2024-07-22 01:02:20|5525.38|5524.78|5525.26|5524.66|5525.38|5524.78|5525.26|5524.66|7
1721610150000|2024-07-22 01:02:30|5525.38|5524.78|5525.38|5524.78|5525.51|5524.91|5525.26|5524.66|12
1721610160000|2024-07-22 01:02:40|5525.51|5524.91|5525.51|5524.91|5525.51|5524.91|5525.26|5524.66|5
1721610170000|2024-07-22 01:02:50|5525.26|5524.66|5525.26|5524.66|5525.26|5524.66|5525.26|5524.66|5
1721610180000|2024-07-22 01:03:00|5525.01|5524.41|5525.01|5524.41|5525.01|5524.41|5524.76|5524.16|20
1721610190000|2024-07-22 01:03:10|||||||||2
1721610200000|2024-07-22 01:03:20|5524.76|5524.16|5524.76|5524.16|5524.76|5524.16|5524.76|5524.16|26
1721610210000|2024-07-22 01:03:30|||||||||15
1721610220000|2024-07-22 01:03:40|5524.88|5524.28|5525.01|5524.41|5525.01|5524.41|5524.88|5524.28|35
1721610230000|2024-07-22 01:03:50|||||||||2
1721610240000|2024-07-22 01:04:00|5525.26|5524.66|5525.26|5524.66|5525.51|5524.91|5525.26|5524.66|31
1721610250000|2024-07-22 01:04:10|5525.13|5524.53|5525.26|5524.66|5525.26|5524.66|5525.13|5524.53|23
1721610260000|2024-07-22 01:04:20|5525.38|5524.78|5525.51|5524.91|5525.51|5524.91|5525.38|5524.78|10
1721610270000|2024-07-22 01:04:30|5525.38|5524.78|5525.51|5524.91|5525.51|5524.91|5525.26|5524.66|6
1721610280000|2024-07-22 01:04:40|5525.38|5524.78|5525.51|5524.91|5525.51|5524.91|5525.38|5524.78|0
1721610290000|2024-07-22 01:04:50|5525.76|5525.16|5525.51|5524.91|5525.76|5525.16|5525.51|5524.91|17
1721610300000|2024-07-22 01:05:00|5525.63|5525.03|5525.38|5524.78|5525.76|5525.16|5525.26|5524.66|9
1721610310000|2024-07-22 01:05:10|5525.26|5524.66|5525.51|5524.91|5525.51|5524.91|5525.26|5524.66|1
1721610320000|2024-07-22 01:05:20|5525.63|5525.03|5525.26|5524.66|5525.63|5525.03|5525.26|5524.66|61
1721610330000|2024-07-22 01:05:30|5525.51|5524.91|5525.51|5524.91|5525.51|5524.91|5525.51|5524.91|12
1721610340000|2024-07-22 01:05:40|||||||||20
1721610350000|2024-07-22 01:05:50|5525.63|5525.03|5525.51|5524.91|5525.63|5525.03|5525.51|5524.91|5
1721610360000|2024-07-22 01:06:00|5525.63|5525.03|5525.51|5524.91|5525.76|5525.16|5525.51|5524.91|11
1721610370000|2024-07-22 01:06:10|5525.63|5525.03|5525.51|5524.91|5525.88|5525.28|5525.51|5524.91|55
1721610380000|2024-07-22 01:06:20|5525.26|5524.66|5525.26|5524.66|5525.26|5524.66|5525.26|5524.66|15
1721610390000|2024-07-22 01:06:30|5525.01|5524.41|5525.01|5524.41|5525.26|5524.66|5525.01|5524.41|40
1721610400000|2024-07-22 01:06:40|5525.13|5524.53|5525.26|5524.66|5525.51|5524.91|5525.13|5524.53|18
1721610410000|2024-07-22 01:06:50|5525.01|5524.41|5525.01|5524.41|5525.01|5524.41|5525.01|5524.41|5
1721610420000|2024-07-22 01:07:00|5524.76|5524.16|5524.76|5524.16|5524.76|5524.16|5524.76|5524.16|18
1721610430000|2024-07-22 01:07:10|5524.51|5523.91|5524.51|5523.91|5524.51|5523.91|5524.51|5523.91|8
1721610440000|2024-07-22 01:07:20|5524.38|5523.78|5523.51|5522.91|5524.38|5523.78|5523.51|5522.91|56
1721610450000|2024-07-22 01:07:30|5523.38|5522.78|5523.76|5523.16|5523.76|5523.16|5523.26|5522.66|56
1721610460000|2024-07-22 01:07:40|5523.88|5523.28|5523.51|5522.91|5524.01|5523.41|5523.51|5522.91|53
1721610470000|2024-07-22 01:07:50|5523.63|5523.03|5523.76|5523.16|5523.76|5523.16|5523.51|5522.91|19
1721610480000|2024-07-22 01:08:00|5523.63|5523.03|5524.01|5523.41|5524.01|5523.41|5523.63|5523.03|21
1721610490000|2024-07-22 01:08:10|5524.13|5523.53|5524.26|5523.66|5524.51|5523.91|5524.13|5523.53|29
1721610500000|2024-07-22 01:08:20|5524.01|5523.41|5524.26|5523.66|5524.26|5523.66|5524.01|5523.41|6
1721610510000|2024-07-22 01:08:30|5524.01|5523.41|5524.01|5523.41|5524.01|5523.41|5524.01|5523.41|15
1721610520000|2024-07-22 01:08:40|5524.13|5523.53|5524.26|5523.66|5524.26|5523.66|5524.13|5523.53|11
1721610530000|2024-07-22 01:08:50|5524.13|5523.53|5524.01|5523.41|5524.26|5523.66|5524.01|5523.41|17
1721610540000|2024-07-22 01:09:00|5523.88|5523.28|5523.01|5522.41|5523.88|5523.28|5523.01|5522.41|43
1721610550000|2024-07-22 01:09:10|5523.13|5522.53|5523.26|5522.66|5523.26|5522.66|5523.01|5522.41|39
1721610560000|2024-07-22 01:09:20|5523.13|5522.53|5522.51|5521.91|5523.26|5522.66|5522.51|5521.91|77
1721610570000|2024-07-22 01:09:30|5522.38|5521.78|5522.26|5521.66|5522.51|5521.91|5522.26|5521.66|33
1721610580000|2024-07-22 01:09:40|5522.01|5521.41|5520.76|5520.16|5522.01|5521.41|5520.01|5519.41|383
1721610590000|2024-07-22 01:09:50|5520.88|5520.28|5521.26|5520.66|5521.26|5520.66|5520.76|5520.16|57
1721610600000|2024-07-22 01:10:00|5521.51|5520.91|5521.26|5520.66|5521.76|5521.16|5521.26|5520.66|75
1721610610000|2024-07-22 01:10:10|5521.51|5520.91|5521.51|5520.91|5521.51|5520.91|5521.51|5520.91|12
1721610620000|2024-07-22 01:10:20|5521.63|5521.03|5521.51|5520.91|5521.88|5521.28|5521.51|5520.91|38
1721610630000|2024-07-22 01:10:30|5521.76|5521.16|5522.01|5521.41|5522.01|5521.41|5521.76|5521.16|20
1721610640000|2024-07-22 01:10:40|5521.76|5521.16|5522.01|5521.41|5522.01|5521.41|5521.76|5521.16|34
1721610650000|2024-07-22 01:10:50|5522.13|5521.53|5522.26|5521.66|5522.26|5521.66|5522.01|5521.41|21
1721610660000|2024-07-22 01:11:00|5522.51|5521.91|5522.51|5521.91|5522.76|5522.16|5522.26|5521.66|33
1721610670000|2024-07-22 01:11:10|5522.26|5521.66|5522.26|5521.66|5522.38|5521.78|5522.01|5521.41|30
1721610680000|2024-07-22 01:11:20|5522.13|5521.53|5521.76|5521.16|5522.13|5521.53|5521.76|5521.16|27
1721610690000|2024-07-22 01:11:30|5521.63|5521.03|5521.76|5521.16|5521.76|5521.16|5521.26|5520.66|23
1721610700000|2024-07-22 01:11:40|5522.01|5521.41|5522.01|5521.41|5522.01|5521.41|5522.01|5521.41|43
1721610710000|2024-07-22 01:11:50|5521.76|5521.16|5521.76|5521.16|5521.76|5521.16|5521.76|5521.16|11
1721610720000|2024-07-22 01:12:00|5521.51|5520.91|5521.26|5520.66|5521.51|5520.91|5521.26|5520.66|29
1721610730000|2024-07-22 01:12:10|5521.01|5520.41|5521.01|5520.41|5521.26|5520.66|5521.01|5520.41|29
1721610740000|2024-07-22 01:12:20|5521.13|5520.53|5521.01|5520.41|5521.26|5520.66|5521.01|5520.41|18
1721610750000|2024-07-22 01:12:30|5521.13|5520.53|5521.01|5520.41|5521.26|5520.66|5521.01|5520.41|37
1721610760000|2024-07-22 01:12:40|5520.76|5520.16|5520.76|5520.16|5520.76|5520.16|5520.76|5520.16|29
1721610770000|2024-07-22 01:12:50|5520.88|5520.28|5520.76|5520.16|5521.01|5520.41|5520.76|5520.16|13
1721610780000|2024-07-22 01:13:00|5520.51|5519.91|5520.51|5519.91|5520.51|5519.91|5520.51|5519.91|38
1721610790000|2024-07-22 01:13:10|5520.26|5519.66|5520.26|5519.66|5520.26|5519.66|5520.01|5519.41|27
1721610800000|2024-07-22 01:13:20|5520.51|5519.91|5520.76|5520.16|5520.76|5520.16|5520.38|5519.78|39
1721610810000|2024-07-22 01:13:30|5521.26|5520.66|5521.01|5520.41|5521.26|5520.66|5521.01|5520.41|34
1721610820000|2024-07-22 01:13:40|5521.13|5520.53|5521.26|5520.66|5521.26|5520.66|5521.01|5520.41|20
1721610830000|2024-07-22 01:13:50|5521.13|5520.53|5521.01|5520.41|5521.26|5520.66|5521.01|5520.41|16
1721610840000|2024-07-22 01:14:00|5520.76|5520.16|5521.01|5520.41|5521.01|5520.41|5520.76|5520.16|59
1721610850000|2024-07-22 01:14:10|5521.13|5520.53|5521.01|5520.41|5521.13|5520.53|5521.01|5520.41|1
1721610860000|2024-07-22 01:14:20|5521.13|5520.53|5521.51|5520.91|5521.51|5520.91|5521.13|5520.53|9
1721610870000|2024-07-22 01:14:30|5521.63|5521.03|5522.01|5521.41|5522.01|5521.41|5521.63|5521.03|30
1721610880000|2024-07-22 01:14:40|5521.76|5521.16|5522.01|5521.41|5522.01|5521.41|5521.76|5521.16|51
1721610890000|2024-07-22 01:14:50|5522.26|5521.66|5522.26|5521.66|5522.26|5521.66|5522.26|5521.66|33
1721610900000|2024-07-22 01:15:00|||||||||56
1721610910000|2024-07-22 01:15:10|5522.51|5521.91|5522.26|5521.66|5522.51|5521.91|5522.26|5521.66|35
1721610920000|2024-07-22 01:15:20|5522.13|5521.53|5522.26|5521.66|5522.51|5521.91|5522.13|5521.53|43
1721610930000|2024-07-22 01:15:30|5522.13|5521.53|5522.01|5521.41|5522.13|5521.53|5521.88|5521.28|66
1721610940000|2024-07-22 01:15:40|||||||||15
1721610950000|2024-07-22 01:15:50|5522.26|5521.66|5522.26|5521.66|5522.26|5521.66|5522.13|5521.53|34
1721610960000|2024-07-22 01:16:00|5522.13|5521.53|5522.01|5521.41|5522.13|5521.53|5521.88|5521.28|66
1721610970000|2024-07-22 01:16:10|5521.76|5521.16|5520.76|5520.16|5521.76|5521.16|5520.76|5520.16|100
1721610980000|2024-07-22 01:16:20|5520.51|5519.91|5520.51|5519.91|5520.51|5519.91|5520.51|5519.91|22
1721610990000|2024-07-22 01:16:30|5520.63|5520.03|5521.01|5520.41|5521.01|5520.41|5520.51|5519.91|40
1721611000000|2024-07-22 01:16:40|5521.13|5520.53|5521.01|5520.41|5521.26|5520.66|5521.01|5520.41|24
1721611010000|2024-07-22 01:16:50|5520.88|5520.28|5521.01|5520.41|5521.01|5520.41|5520.76|5520.16|20
1721611020000|2024-07-22 01:17:00|5521.13|5520.53|5521.01|5520.41|5521.26|5520.66|5521.01|5520.41|16
1721611030000|2024-07-22 01:17:10|5520.88|5520.28|5520.76|5520.16|5520.88|5520.28|5520.76|5520.16|11
1721611040000|2024-07-22 01:17:20|5521.01|5520.41|5521.01|5520.41|5521.01|5520.41|5520.76|5520.16|19
1721611050000|2024-07-22 01:17:30|||||||||3
1721611060000|2024-07-22 01:17:40|5520.76|5520.16|5520.76|5520.16|5521.01|5520.41|5520.76|5520.16|21
1721611070000|2024-07-22 01:17:50|5520.51|5519.91|5520.76|5520.16|5520.76|5520.16|5520.51|5519.91|36
1721611080000|2024-07-22 01:18:00|5520.63|5520.03|5520.26|5519.66|5520.63|5520.03|5520.26|5519.66|33
1721611090000|2024-07-22 01:18:10|5520.38|5519.78|5520.26|5519.66|5520.51|5519.91|5520.26|5519.66|32
1721611100000|2024-07-22 01:18:20|5520.13|5519.53|5519.76|5519.16|5520.13|5519.53|5519.76|5519.16|79
1721611110000|2024-07-22 01:18:30|5519.51|5518.91|5517.26|5516.66|5519.63|5519.03|5516.88|5516.28|368
1721611120000|2024-07-22 01:18:40|5517.51|5516.91|5517.76|5517.16|5517.76|5517.16|5516.76|5516.16|141
1721611130000|2024-07-22 01:18:50|5517.88|5517.28|5518.01|5517.41|5518.26|5517.66|5517.88|5517.28|55
1721611140000|2024-07-22 01:19:00|5518.26|5517.66|5518.51|5517.91|5518.51|5517.91|5517.51|5516.91|201
1721611150000|2024-07-22 01:19:10|5518.26|5517.66|5519.01|5518.41|5519.01|5518.41|5518.26|5517.66|38
1721611160000|2024-07-22 01:19:20|5518.76|5518.16|5518.76|5518.16|5519.01|5518.41|5518.51|5517.91|35
1721611170000|2024-07-22 01:19:30|5518.63|5518.03|5518.76|5518.16|5518.76|5518.16|5518.51|5517.91|23
1721611180000|2024-07-22 01:19:40|5518.63|5518.03|5519.01|5518.41|5519.01|5518.41|5518.51|5517.91|27
1721611190000|2024-07-22 01:19:50|5518.88|5518.28|5519.01|5518.41|5519.01|5518.41|5518.76|5518.16|28
1721611200000|2024-07-22 01:20:00|5519.13|5518.53|5519.01|5518.41|5519.26|5518.66|5519.01|5518.41|27
1721611210000|2024-07-22 01:20:10|5518.88|5518.28|5518.76|5518.16|5519.01|5518.41|5518.76|5518.16|32
1721611220000|2024-07-22 01:20:20|5518.63|5518.03|5518.26|5517.66|5518.76|5518.16|5518.26|5517.66|51
1721611230000|2024-07-22 01:20:30|5518.13|5517.53|5518.38|5517.78|5518.38|5517.78|5518.01|5517.41|31
1721611240000|2024-07-22 01:20:40|5518.51|5517.91|5518.01|5517.41|5518.51|5517.91|5518.01|5517.41|10
1721611250000|2024-07-22 01:20:50|5517.76|5517.16|5518.01|5517.41|5518.26|5517.66|5517.76|5517.16|17
1721611260000|2024-07-22 01:21:00|5518.13|5517.53|5518.26|5517.66|5518.26|5517.66|5518.13|5517.53|19
1721611270000|2024-07-22 01:21:10|5518.38|5517.78|5519.01|5518.41|5519.01|5518.41|5518.38|5517.78|89
1721611280000|2024-07-22 01:21:20|5519.13|5518.53|5519.51|5518.91|5519.51|5518.91|5519.13|5518.53|42
1721611290000|2024-07-22 01:21:30|5519.26|5518.66|5519.01|5518.41|5519.26|5518.66|5519.01|5518.41|31
1721611300000|2024-07-22 01:21:40|||||||||1
1721611310000|2024-07-22 01:21:50|5518.88|5518.28|5518.88|5518.28|5519.01|5518.41|5518.88|5518.28|15
1721611320000|2024-07-22 01:22:00|5518.76|5518.16|5519.26|5518.66|5519.26|5518.66|5518.76|5518.16|34
1721611330000|2024-07-22 01:22:10|5519.38|5518.78|5519.76|5519.16|5519.88|5519.28|5519.38|5518.78|31
1721611340000|2024-07-22 01:22:20|5519.88|5519.28|5519.76|5519.16|5519.88|5519.28|5519.76|5519.16|17
1721611350000|2024-07-22 01:22:30|5519.51|5518.91|5519.51|5518.91|5519.51|5518.91|5519.26|5518.66|11
1721611360000|2024-07-22 01:22:40|5519.63|5519.03|5519.76|5519.16|5519.76|5519.16|5519.63|5519.03|11
1721611370000|2024-07-22 01:22:50|5519.63|5519.03|5520.01|5519.41|5520.01|5519.41|5519.51|5518.91|17
1721611380000|2024-07-22 01:23:00|5520.26|5519.66|5520.26|5519.66|5520.26|5519.66|5520.01|5519.41|43
1721611390000|2024-07-22 01:23:10|5520.51|5519.91|5520.51|5519.91|5520.51|5519.91|5520.26|5519.66|61
1721611400000|2024-07-22 01:23:20|5520.38|5519.78|5519.76|5519.16|5520.38|5519.78|5519.76|5519.16|23
1721611410000|2024-07-22 01:23:30|5519.63|5519.03|5519.51|5518.91|5519.76|5519.16|5519.51|5518.91|13
1721611420000|2024-07-22 01:23:40|5519.38|5518.78|5519.51|5518.91|5519.51|5518.91|5519.26|5518.66|12
1721611430000|2024-07-22 01:23:50|5519.76|5519.16|5519.76|5519.16|5520.01|5519.41|5519.76|5519.16|20
1721611440000|2024-07-22 01:24:00|5519.63|5519.03|5519.88|5519.28|5519.88|5519.28|5519.63|5519.03|7
1721611450000|2024-07-22 01:24:10|5520.01|5519.41|5519.76|5519.16|5520.01|5519.41|5519.76|5519.16|8
1721611460000|2024-07-22 01:24:20|5520.01|5519.41|5520.01|5519.41|5520.26|5519.66|5520.01|5519.41|28
1721611470000|2024-07-22 01:24:30|5520.13|5519.53|5520.01|5519.41|5520.26|5519.66|5520.01|5519.41|9
1721611480000|2024-07-22 01:24:40|5520.13|5519.53|5520.26|5519.66|5520.26|5519.66|5520.01|5519.41|12
1721611490000|2024-07-22 01:24:50|5520.13|5519.53|5520.01|5519.41|5520.13|5519.53|5520.01|5519.41|6
1721611500000|2024-07-22 01:25:00|5519.76|5519.16|5520.01|5519.41|5520.01|5519.41|5519.76|5519.16|18
1721611510000|2024-07-22 01:25:10|5520.13|5519.53|5520.01|5519.41|5520.26|5519.66|5520.01|5519.41|13
1721611520000|2024-07-22 01:25:20|5519.76|5519.16|5519.63|5519.03|5519.76|5519.16|5519.51|5518.91|10
1721611530000|2024-07-22 01:25:30|5519.76|5519.16|5519.51|5518.91|5519.76|5519.16|5519.26|5518.66|25
1721611540000|2024-07-22 01:25:40|5519.26|5518.66|5519.51|5518.91|5519.51|5518.91|5519.26|5518.66|13
1721611550000|2024-07-22 01:25:50|5519.76|5519.16|5519.76|5519.16|5519.76|5519.16|5519.76|5519.16|17
1721611560000|2024-07-22 01:26:00|5519.88|5519.28|5520.01|5519.41|5520.01|5519.41|5519.76|5519.16|6
1721611570000|2024-07-22 01:26:10|5519.88|5519.28|5520.01|5519.41|5520.01|5519.41|5519.76|5519.16|6
1721611580000|2024-07-22 01:26:20|5519.88|5519.28|5519.51|5518.91|5519.88|5519.28|5519.51|5518.91|10
1721611590000|2024-07-22 01:26:30|5519.26|5518.66|5519.26|5518.66|5519.51|5518.91|5519.26|5518.66|16
1721611610000|2024-07-22 01:26:50|5519.38|5518.78|5519.38|5518.78|5519.51|5518.91|5519.26|5518.66|36
1721611620000|2024-07-22 01:27:00|5519.51|5518.91|5519.76|5519.16|5519.76|5519.16|5519.51|5518.91|11
1721611630000|2024-07-22 01:27:10|||||||||1
1721611640000|2024-07-22 01:27:20|5519.88|5519.28|5519.51|5518.91|5519.88|5519.28|5519.51|5518.91|14
1721611650000|2024-07-22 01:27:30|5519.63|5519.03|5519.76|5519.16|5519.76|5519.16|5519.63|5519.03|6
1721611670000|2024-07-22 01:27:50|5519.63|5519.03|5519.76|5519.16|5519.76|5519.16|5519.63|5519.03|11
1721611680000|2024-07-22 01:28:00|5519.51|5518.91|5519.26|5518.66|5519.51|5518.91|5519.26|5518.66|18
1721611690000|2024-07-22 01:28:10|5519.38|5518.78|5519.13|5518.53|5519.51|5518.91|5519.13|5518.53|20
1721611700000|2024-07-22 01:28:20|5519.26|5518.66|5519.01|5518.41|5519.26|5518.66|5519.01|5518.41|5
1721611710000|2024-07-22 01:28:30|5518.88|5518.28|5518.88|5518.28|5518.88|5518.28|5518.88|5518.28|24
1721611720000|2024-07-22 01:28:40|5518.76|5518.16|5519.26|5518.66|5519.26|5518.66|5518.76|5518.16|32
1721611730000|2024-07-22 01:28:50|5519.38|5518.78|5519.51|5518.91|5519.76|5519.16|5519.26|5518.66|27
1721611740000|2024-07-22 01:29:00|5519.63|5519.03|5519.76|5519.16|5519.76|5519.16|5519.51|5518.91|34
1721611750000|2024-07-22 01:29:10|||||||||2
1721611760000|2024-07-22 01:29:20|5519.88|5519.28|5520.01|5519.41|5520.01|5519.41|5519.88|5519.28|20
1721611770000|2024-07-22 01:29:30|5519.88|5519.28|5519.76|5519.16|5519.88|5519.28|5519.76|5519.16|9
1721611780000|2024-07-22 01:29:40|||||||||37
1721611790000|2024-07-22 01:29:50|||||||||11
1721611800000|2024-07-22 01:30:00|5519.51|5518.91|5519.63|5519.03|5519.76|5519.16|5519.51|5518.91|33
1721611810000|2024-07-22 01:30:10|5519.76|5519.16|5519.26|5518.66|5519.76|5519.16|5519.26|5518.66|21
1721611820000|2024-07-22 01:30:20|5519.38|5518.78|5519.51|5518.91|5519.51|5518.91|5519.26|5518.66|33
1721611830000|2024-07-22 01:30:30|5519.38|5518.78|5519.26|5518.66|5519.51|5518.91|5519.26|5518.66|25
1721611840000|2024-07-22 01:30:40|5519.01|5518.41|5519.01|5518.41|5519.01|5518.41|5518.76|5518.16|25
1721611850000|2024-07-22 01:30:50|5518.88|5518.28|5518.13|5517.53|5519.01|5518.41|5518.01|5517.41|61
1721611860000|2024-07-22 01:31:00|5518.26|5517.66|5518.76|5518.16|5518.76|5518.16|5518.01|5517.41|45
1721611870000|2024-07-22 01:31:10|5519.01|5518.41|5519.01|5518.41|5519.26|5518.66|5519.01|5518.41|45
1721611880000|2024-07-22 01:31:20|5518.76|5518.16|5518.51|5517.91|5518.76|5518.16|5518.51|5517.91|19
1721611890000|2024-07-22 01:31:30|5518.26|5517.66|5518.01|5517.41|5518.51|5517.91|5518.01|5517.41|35
1721611900000|2024-07-22 01:31:40|5517.88|5517.28|5517.51|5516.91|5518.01|5517.41|5517.51|5516.91|28
1721611910000|2024-07-22 01:31:50|5517.63|5517.03|5517.76|5517.16|5517.76|5517.16|5517.51|5516.91|20
1721611920000|2024-07-22 01:32:00|5517.88|5517.28|5518.76|5518.16|5519.01|5518.41|5517.88|5517.28|58
1721611930000|2024-07-22 01:32:10|5518.88|5518.28|5519.01|5518.41|5519.01|5518.41|5518.51|5517.91|82
1721611940000|2024-07-22 01:32:20|5518.76|5518.16|5519.01|5518.41|5519.01|5518.41|5518.76|5518.16|23
1721611950000|2024-07-22 01:32:30|5518.76|5518.16|5519.01|5518.41|5519.26|5518.66|5518.76|5518.16|29
1721611960000|2024-07-22 01:32:40|5518.76|5518.16|5518.51|5517.91|5518.76|5518.16|5518.26|5517.66|24
1721611970000|2024-07-22 01:32:50|5518.38|5517.78|5518.51|5517.91|5518.51|5517.91|5518.26|5517.66|9
1721611980000|2024-07-22 01:33:00|5518.63|5518.03|5518.01|5517.41|5518.76|5518.16|5517.88|5517.28|79
1721611990000|2024-07-22 01:33:10|5517.88|5517.28|5518.51|5517.91|5518.51|5517.91|5517.88|5517.28|17
1721612000000|2024-07-22 01:33:20|5518.26|5517.66|5518.26|5517.66|5518.51|5517.91|5518.26|5517.66|19
1721612010000|2024-07-22 01:33:30|5518.01|5517.41|5518.26|5517.66|5518.26|5517.66|5518.01|5517.41|12
1721612020000|2024-07-22 01:33:40|5518.38|5517.78|5518.51|5517.91|5518.51|5517.91|5518.38|5517.78|3
1721612030000|2024-07-22 01:33:50|5518.38|5517.78|5518.51|5517.91|5518.51|5517.91|5518.26|5517.66|4
1721612040000|2024-07-22 01:34:00|5518.76|5518.16|5518.76|5518.16|5518.76|5518.16|5518.76|5518.16|6
1721612050000|2024-07-22 01:34:10|5518.51|5517.91|5518.51|5517.91|5518.51|5517.91|5518.51|5517.91|4
1721612060000|2024-07-22 01:34:20|5518.63|5518.03|5518.51|5517.91|5518.76|5518.16|5518.51|5517.91|32
1721612070000|2024-07-22 01:34:30|5518.38|5517.78|5518.26|5517.66|5518.38|5517.78|5518.26|5517.66|7
1721612080000|2024-07-22 01:34:40|5518.01|5517.41|5518.26|5517.66|5518.26|5517.66|5518.01|5517.41|14
1721612090000|2024-07-22 01:34:50|5518.38|5517.78|5518.26|5517.66|5518.51|5517.91|5518.26|5517.66|4
1721612100000|2024-07-22 01:35:00|5518.38|5517.78|5518.26|5517.66|5518.38|5517.78|5518.26|5517.66|2
1721612110000|2024-07-22 01:35:10|5518.01|5517.41|5518.26|5517.66|5518.26|5517.66|5518.01|5517.41|12
1721612120000|2024-07-22 01:35:20|5518.51|5517.91|5519.01|5518.41|5519.01|5518.41|5518.51|5517.91|20
1721612130000|2024-07-22 01:35:30|5518.88|5518.28|5519.01|5518.41|5519.01|5518.41|5518.76|5518.16|17
1721612140000|2024-07-22 01:35:40|||||||||1
1721612150000|2024-07-22 01:35:50|5518.88|5518.28|5518.76|5518.16|5518.88|5518.28|5518.76|5518.16|5
1721612160000|2024-07-22 01:36:00|5518.88|5518.28|5519.26|5518.66|5519.26|5518.66|5518.88|5518.28|17
1721612170000|2024-07-22 01:36:10|5519.13|5518.53|5519.01|5518.41|5519.26|5518.66|5519.01|5518.41|13
1721612180000|2024-07-22 01:36:20|5518.88|5518.28|5519.01|5518.41|5519.01|5518.41|5518.76|5518.16|17
1721612190000|2024-07-22 01:36:30|5518.88|5518.28|5518.76|5518.16|5519.01|5518.41|5518.76|5518.16|23
1721612200000|2024-07-22 01:36:40|5518.63|5518.03|5518.63|5518.03|5518.63|5518.03|5518.51|5517.91|11
1721612210000|2024-07-22 01:36:50|5518.76|5518.16|5518.76|5518.16|5518.76|5518.16|5518.51|5517.91|13
1721612220000|2024-07-22 01:37:00|5518.51|5517.91|5518.01|5517.41|5518.51|5517.91|5517.76|5517.16|101
1721612230000|2024-07-22 01:37:10|5518.26|5517.66|5517.76|5517.16|5518.26|5517.66|5517.76|5517.16|31
1721612240000|2024-07-22 01:37:20|5517.88|5517.28|5517.76|5517.16|5517.88|5517.28|5517.76|5517.16|26
1721612250000|2024-07-22 01:37:30|5517.88|5517.28|5517.88|5517.28|5518.01|5517.41|5517.76|5517.16|23
1721612260000|2024-07-22 01:37:40|5518.01|5517.41|5518.38|5517.78|5518.51|5517.91|5518.01|5517.41|17
1721612270000|2024-07-22 01:37:50|5518.26|5517.66|5518.26|5517.66|5518.38|5517.78|5518.26|5517.66|12
1721612280000|2024-07-22 01:38:00|5518.51|5517.91|5518.76|5518.16|5518.76|5518.16|5518.51|5517.91|20
1721612290000|2024-07-22 01:38:10|5518.63|5518.03|5518.51|5517.91|5518.63|5518.03|5518.51|5517.91|19
1721612300000|2024-07-22 01:38:20|5518.63|5518.03|5518.51|5517.91|5518.63|5518.03|5518.26|5517.66|28
1721612310000|2024-07-22 01:38:30|5518.38|5517.78|5518.26|5517.66|5518.38|5517.78|5518.26|5517.66|0
1721612320000|2024-07-22 01:38:40|5518.01|5517.41|5518.26|5517.66|5518.26|5517.66|5518.01|5517.41|17
1721612330000|2024-07-22 01:38:50|||||||||11
1721612340000|2024-07-22 01:39:00|5518.01|5517.41|5518.01|5517.41|5518.38|5517.78|5518.01|5517.41|19
1721612350000|2024-07-22 01:39:10|5518.13|5517.53|5518.26|5517.66|5518.26|5517.66|5518.13|5517.53|13
1721612360000|2024-07-22 01:39:20|5518.01|5517.41|5518.26|5517.66|5518.26|5517.66|5518.01|5517.41|11
1721612370000|2024-07-22 01:39:30|5518.38|5517.78|5518.76|5518.16|5519.01|5518.41|5518.38|5517.78|51
1721612380000|2024-07-22 01:39:40|5519.01|5518.41|5518.51|5517.91|5519.01|5518.41|5518.51|5517.91|35
1721612390000|2024-07-22 01:39:50|5518.63|5518.03|5518.76|5518.16|5518.76|5518.16|5518.51|5517.91|17
1721612400000|2024-07-22 01:40:00|5518.88|5518.28|5518.88|5518.28|5519.01|5518.41|5518.76|5518.16|23
1721612410000|2024-07-22 01:40:10|5518.76|5518.16|5518.76|5518.16|5518.76|5518.16|5518.51|5517.91|19
1721612420000|2024-07-22 01:40:20|5518.63|5518.03|5519.01|5518.41|5519.01|5518.41|5518.63|5518.03|17
1721612430000|2024-07-22 01:40:30|5519.13|5518.53|5519.26|5518.66|5519.26|5518.66|5518.76|5518.16|36
1721612440000|2024-07-22 01:40:40|5519.01|5518.41|5519.01|5518.41|5519.01|5518.41|5519.01|5518.41|14
1721612450000|2024-07-22 01:40:50|5519.26|5518.66|5519.01|5518.41|5519.26|5518.66|5519.01|5518.41|12
1721612460000|2024-07-22 01:41:00|5518.76|5518.16|5518.76|5518.16|5519.01|5518.41|5518.76|5518.16|30
1721612470000|2024-07-22 01:41:10|5518.88|5518.28|5518.76|5518.16|5518.88|5518.28|5518.76|5518.16|1
1721612480000|2024-07-22 01:41:20|5518.51|5517.91|5519.01|5518.41|5519.01|5518.41|5518.51|5517.91|14
1721612490000|2024-07-22 01:41:30|5518.88|5518.28|5519.01|5518.41|5519.13|5518.53|5518.88|5518.28|19
1721612500000|2024-07-22 01:41:40|5519.13|5518.53|5519.51|5518.91|5519.76|5519.16|5519.13|5518.53|66
1721612510000|2024-07-22 01:41:50|5519.63|5519.03|5519.76|5519.16|5519.76|5519.16|5519.63|5519.03|5
1721612520000|2024-07-22 01:42:00|5519.88|5519.28|5519.76|5519.16|5520.01|5519.41|5519.51|5518.91|37
1721612530000|2024-07-22 01:42:10|5519.88|5519.28|5520.01|5519.41|5520.01|5519.41|5519.88|5519.28|5
1721612540000|2024-07-22 01:42:20|5520.26|5519.66|5520.26|5519.66|5520.26|5519.66|5520.13|5519.53|17
1721612550000|2024-07-22 01:42:30|5520.13|5519.53|5519.88|5519.28|5520.13|5519.53|5519.76|5519.16|62
1721612560000|2024-07-22 01:42:40|5520.01|5519.41|5520.01|5519.41|5520.01|5519.41|5519.88|5519.28|58
1721612570000|2024-07-22 01:42:50|5520.13|5519.53|5520.26|5519.66|5520.26|5519.66|5520.13|5519.53|15
1721612580000|2024-07-22 01:43:00|5520.01|5519.41|5520.51|5519.91|5520.51|5519.91|5520.01|5519.41|138
1721612590000|2024-07-22 01:43:10|5520.26|5519.66|5520.01|5519.41|5520.26|5519.66|5520.01|5519.41|53
1721612600000|2024-07-22 01:43:20|5520.26|5519.66|5520.26|5519.66|5520.26|5519.66|5520.26|5519.66|8
1721612610000|2024-07-22 01:43:30|5520.38|5519.78|5520.51|5519.91|5520.51|5519.91|5520.38|5519.78|16
1721612620000|2024-07-22 01:43:40|||||||||10
1721612630000|2024-07-22 01:43:50|5520.26|5519.66|5520.51|5519.91|5520.51|5519.91|5520.26|5519.66|14
1721612640000|2024-07-22 01:44:00|5520.38|5519.78|5520.26|5519.66|5520.51|5519.91|5520.26|5519.66|39
1721612660000|2024-07-22 01:44:20|5520.38|5519.78|5520.51|5519.91|5520.51|5519.91|5520.38|5519.78|2
1721612670000|2024-07-22 01:44:30|||||||||1
1721612680000|2024-07-22 01:44:40|5520.26|5519.66|5520.26|5519.66|5520.26|5519.66|5520.01|5519.41|58
1721612690000|2024-07-22 01:44:50|5520.38|5519.78|5520.51|5519.91|5520.51|5519.91|5520.38|5519.78|25
1721612700000|2024-07-22 01:45:00|5520.38|5519.78|5520.51|5519.91|5520.51|5519.91|5520.38|5519.78|43
1721612710000|2024-07-22 01:45:10|5520.26|5519.66|5520.26|5519.66|5520.51|5519.91|5520.13|5519.53|25
1721612720000|2024-07-22 01:45:20|5520.13|5519.53|5520.26|5519.66|5520.26|5519.66|5520.01|5519.41|7
1721612730000|2024-07-22 01:45:30|5520.13|5519.53|5519.88|5519.28|5520.26|5519.66|5519.88|5519.28|14
1721612740000|2024-07-22 01:45:40|5520.01|5519.41|5520.01|5519.41|5520.13|5519.53|5519.76|5519.16|26
1721612750000|2024-07-22 01:45:50|5519.88|5519.28|5519.76|5519.16|5520.01|5519.41|5519.76|5519.16|11
1721612760000|2024-07-22 01:46:00|5519.51|5518.91|5519.76|5519.16|5520.01|5519.41|5519.51|5518.91|31
1721612770000|2024-07-22 01:46:10|5519.63|5519.03|5519.26|5518.66|5519.63|5519.03|5519.13|5518.53|14
1721612780000|2024-07-22 01:46:20|5519.13|5518.53|5519.26|5518.66|5519.26|5518.66|5519.01|5518.41|32
1721612790000|2024-07-22 01:46:30|5519.01|5518.41|5519.01|5518.41|5519.01|5518.41|5519.01|5518.41|12
1721612800000|2024-07-22 01:46:40|5518.88|5518.28|5518.76|5518.16|5519.01|5518.41|5518.76|5518.16|29
1721612810000|2024-07-22 01:46:50|5518.51|5517.91|5518.51|5517.91|5518.51|5517.91|5518.51|5517.91|8
1721612820000|2024-07-22 01:47:00|||||||||3
1721612830000|2024-07-22 01:47:10|5518.26|5517.66|5518.26|5517.66|5518.51|5517.91|5518.26|5517.66|22
1721612840000|2024-07-22 01:47:20|5518.13|5517.53|5518.26|5517.66|5518.51|5517.91|5518.01|5517.41|22
1721612850000|2024-07-22 01:47:30|||||||||5
1721612860000|2024-07-22 01:47:40|5518.51|5517.91|5517.76|5517.16|5518.51|5517.91|5517.76|5517.16|35
1721612870000|2024-07-22 01:47:50|||||||||34
1721612880000|2024-07-22 01:48:00|5517.51|5516.91|5517.51|5516.91|5517.76|5517.16|5517.51|5516.91|101
1721612890000|2024-07-22 01:48:10|5517.76|5517.16|5518.01|5517.41|5518.26|5517.66|5517.76|5517.16|52
1721612900000|2024-07-22 01:48:20|5517.76|5517.16|5517.63|5517.03|5517.76|5517.16|5517.51|5516.91|59
1721612910000|2024-07-22 01:48:30|5517.51|5516.91|5517.51|5516.91|5517.76|5517.16|5517.51|5516.91|9
1721612920000|2024-07-22 01:48:40|5517.38|5516.78|5517.38|5516.78|5517.38|5516.78|5517.38|5516.78|7
1721612930000|2024-07-22 01:48:50|5517.26|5516.66|5517.51|5516.91|5517.51|5516.91|5517.26|5516.66|32
1721612940000|2024-07-22 01:49:00|5517.38|5516.78|5517.51|5516.91|5517.51|5516.91|5517.26|5516.66|5
1721612950000|2024-07-22 01:49:10|5517.26|5516.66|5517.01|5516.41|5517.26|5516.66|5517.01|5516.41|17
1721612960000|2024-07-22 01:49:20|5517.13|5516.53|5517.01|5516.41|5517.26|5516.66|5517.01|5516.41|18
1721612970000|2024-07-22 01:49:30|5517.13|5516.53|5517.01|5516.41|5517.13|5516.53|5517.01|5516.41|23
1721612980000|2024-07-22 01:49:40|5516.76|5516.16|5516.51|5515.91|5516.76|5516.16|5516.26|5515.66|104
1721612990000|2024-07-22 01:49:50|||||||||11
1721613000000|2024-07-22 01:50:00|5516.76|5516.16|5516.26|5515.66|5516.76|5516.16|5516.26|5515.66|49
1721613010000|2024-07-22 01:50:10|5516.01|5515.41|5516.26|5515.66|5516.26|5515.66|5516.01|5515.41|55
1721613020000|2024-07-22 01:50:20|5516.01|5515.41|5516.76|5516.16|5517.01|5516.41|5516.01|5515.41|145
1721613030000|2024-07-22 01:50:30|5516.63|5516.03|5516.63|5516.03|5516.63|5516.03|5516.63|5516.03|16
1721613040000|2024-07-22 01:50:40|5516.51|5515.91|5516.51|5515.91|5517.01|5516.41|5516.51|5515.91|53
1721613050000|2024-07-22 01:50:50|5516.63|5516.03|5517.01|5516.41|5517.01|5516.41|5516.63|5516.03|66
1721613060000|2024-07-22 01:51:00|5516.76|5516.16|5516.76|5516.16|5517.01|5516.41|5516.51|5515.91|37
1721613070000|2024-07-22 01:51:10|5516.88|5516.28|5517.01|5516.41|5517.01|5516.41|5516.88|5516.28|2
1721613080000|2024-07-22 01:51:20|5516.88|5516.28|5516.76|5516.16|5516.88|5516.28|5516.76|5516.16|23
1721613090000|2024-07-22 01:51:30|5516.51|5515.91|5516.13|5515.53|5516.51|5515.91|5516.01|5515.41|18
1721613100000|2024-07-22 01:51:40|5516.26|5515.66|5515.51|5514.91|5516.26|5515.66|5515.51|5514.91|107
1721613110000|2024-07-22 01:51:50|5515.26|5514.66|5514.88|5514.28|5515.26|5514.66|5514.76|5514.16|195
1721613120000|2024-07-22 01:52:00|5514.76|5514.16|5515.76|5515.16|5515.76|5515.16|5514.76|5514.16|68
1721613130000|2024-07-22 01:52:10|5515.51|5514.91|5515.26|5514.66|5515.51|5514.91|5515.26|5514.66|60
1721613140000|2024-07-22 01:52:20|5515.38|5514.78|5515.51|5514.91|5515.76|5515.16|5515.38|5514.78|20
1721613150000|2024-07-22 01:52:30|5515.38|5514.78|5515.01|5514.41|5515.38|5514.78|5514.76|5514.16|73
1721613160000|2024-07-22 01:52:40|5514.88|5514.28|5514.13|5513.53|5515.01|5514.41|5514.13|5513.53|144
1721613170000|2024-07-22 01:52:50|5514.01|5513.41|5513.76|5513.16|5514.01|5513.41|5513.63|5513.03|93
1721613180000|2024-07-22 01:53:00|5514.01|5513.41|5513.51|5512.91|5514.01|5513.41|5513.26|5512.66|67
1721613190000|2024-07-22 01:53:10|5513.38|5512.78|5512.76|5512.16|5513.38|5512.78|5512.51|5511.91|132
1721613200000|2024-07-22 01:53:20|5512.88|5512.28|5513.01|5512.41|5513.01|5512.41|5512.76|5512.16|73
1721613210000|2024-07-22 01:53:30|5513.26|5512.66|5513.01|5512.41|5513.51|5512.91|5513.01|5512.41|60
1721613220000|2024-07-22 01:53:40|5513.26|5512.66|5512.76|5512.16|5513.26|5512.66|5512.76|5512.16|75
1721613230000|2024-07-22 01:53:50|5512.63|5512.03|5512.76|5512.16|5512.76|5512.16|5512.51|5511.91|47
1721613240000|2024-07-22 01:54:00|5512.88|5512.28|5513.26|5512.66|5513.26|5512.66|5512.76|5512.16|25
1721613250000|2024-07-22 01:54:10|5513.01|5512.41|5512.76|5512.16|5513.13|5512.53|5512.76|5512.16|72
1721613260000|2024-07-22 01:54:20|5512.63|5512.03|5513.01|5512.41|5513.01|5512.41|5512.63|5512.03|18
1721613270000|2024-07-22 01:54:30|5512.76|5512.16|5512.76|5512.16|5512.76|5512.16|5512.26|5511.66|94
1721613280000|2024-07-22 01:54:40|5512.51|5511.91|5513.01|5512.41|5513.01|5512.41|5512.51|5511.91|33
1721613290000|2024-07-22 01:54:50|5513.26|5512.66|5512.76|5512.16|5513.26|5512.66|5512.76|5512.16|27
1721613300000|2024-07-22 01:55:00|5513.01|5512.41|5513.01|5512.41|5513.13|5512.53|5512.76|5512.16|25
1721613310000|2024-07-22 01:55:10|5513.13|5512.53|5513.26|5512.66|5513.26|5512.66|5513.01|5512.41|14
1721613320000|2024-07-22 01:55:20|5513.13|5512.53|5512.26|5511.66|5513.13|5512.53|5512.26|5511.66|29
1721613330000|2024-07-22 01:55:30|5512.38|5511.78|5512.76|5512.16|5512.76|5512.16|5512.26|5511.66|26
1721613340000|2024-07-22 01:55:40|5512.63|5512.03|5512.01|5511.41|5512.76|5512.16|5512.01|5511.41|35
1721613350000|2024-07-22 01:55:50|5511.76|5511.16|5511.51|5510.91|5512.01|5511.41|5511.26|5510.66|91
1721613360000|2024-07-22 01:56:00|5511.63|5511.03|5512.01|5511.41|5512.01|5511.41|5511.63|5511.03|63
1721613370000|2024-07-22 01:56:10|5511.76|5511.16|5511.38|5510.78|5511.76|5511.16|5511.38|5510.78|51
1721613380000|2024-07-22 01:56:20|5511.26|5510.66|5511.51|5510.91|5511.76|5511.16|5511.26|5510.66|20
1721613390000|2024-07-22 01:56:30|5511.63|5511.03|5512.01|5511.41|5512.01|5511.41|5511.63|5511.03|22
1721613400000|2024-07-22 01:56:40|||||||||1
1721613410000|2024-07-22 01:56:50|5512.13|5511.53|5513.01|5512.41|5513.01|5512.41|5512.13|5511.53|36
1721613420000|2024-07-22 01:57:00|5512.76|5512.16|5512.76|5512.16|5513.01|5512.41|5512.51|5511.91|35
1721613430000|2024-07-22 01:57:10|5513.01|5512.41|5512.51|5511.91|5513.01|5512.41|5512.51|5511.91|7
1721613440000|2024-07-22 01:57:20|5512.63|5512.03|5512.76|5512.16|5512.88|5512.28|5512.51|5511.91|18
1721613450000|2024-07-22 01:57:30|5512.88|5512.28|5513.01|5512.41|5513.01|5512.41|5512.88|5512.28|17
1721613460000|2024-07-22 01:57:40|5513.13|5512.53|5513.26|5512.66|5513.26|5512.66|5513.01|5512.41|12
1721613470000|2024-07-22 01:57:50|5513.38|5512.78|5512.76|5512.16|5513.51|5512.91|5512.76|5512.16|167
1721613480000|2024-07-22 01:58:00|5512.63|5512.03|5512.51|5511.91|5512.76|5512.16|5512.51|5511.91|13
1721613490000|2024-07-22 01:58:10|5512.63|5512.03|5512.26|5511.66|5512.76|5512.16|5512.26|5511.66|15
1721613500000|2024-07-22 01:58:20|5512.13|5511.53|5512.01|5511.41|5512.13|5511.53|5512.01|5511.41|28
1721613510000|2024-07-22 01:58:30|5512.13|5511.53|5512.01|5511.41|5512.26|5511.66|5512.01|5511.41|13
1721613520000|2024-07-22 01:58:40|5512.13|5511.53|5512.26|5511.66|5512.26|5511.66|5512.01|5511.41|13
1721613530000|2024-07-22 01:58:50|5512.38|5511.78|5512.26|5511.66|5512.51|5511.91|5512.26|5511.66|13
1721613540000|2024-07-22 01:59:00|5512.38|5511.78|5513.01|5512.41|5513.01|5512.41|5512.38|5511.78|35
1721613550000|2024-07-22 01:59:10|5512.76|5512.16|5512.76|5512.16|5512.88|5512.28|5512.76|5512.16|14
1721613560000|2024-07-22 01:59:20|5513.01|5512.41|5512.76|5512.16|5513.01|5512.41|5512.76|5512.16|7
1721613570000|2024-07-22 01:59:30|5513.01|5512.41|5512.76|5512.16|5513.01|5512.41|5512.76|5512.16|4
1721613580000|2024-07-22 01:59:40|5512.88|5512.28|5512.26|5511.66|5512.88|5512.28|5512.26|5511.66|30
1721613590000|2024-07-22 01:59:50|5512.38|5511.78|5512.26|5511.66|5512.38|5511.78|5512.26|5511.66|7
1721613600000|2024-07-22 02:00:00|5512.38|5511.78|5512.26|5511.66|5512.51|5511.91|5511.76|5511.16|94
1721613610000|2024-07-22 02:00:10|5512.51|5511.91|5511.51|5510.91|5512.63|5512.03|5511.51|5510.91|49
1721613620000|2024-07-22 02:00:20|5511.76|5511.16|5512.01|5511.41|5512.26|5511.66|5511.76|5511.16|39
1721613630000|2024-07-22 02:00:30|5512.13|5511.53|5512.76|5512.16|5512.76|5512.16|5512.13|5511.53|25
1721613640000|2024-07-22 02:00:40|5512.63|5512.03|5512.76|5512.16|5512.76|5512.16|5512.38|5511.78|26
1721613650000|2024-07-22 02:00:50|5512.63|5512.03|5512.51|5511.91|5512.63|5512.03|5512.26|5511.66|17
1721613660000|2024-07-22 02:01:00|5512.63|5512.03|5512.63|5512.03|5512.76|5512.16|5512.51|5511.91|11
1721613670000|2024-07-22 02:01:10|5512.76|5512.16|5512.76|5512.16|5513.01|5512.41|5512.76|5512.16|26
1721613680000|2024-07-22 02:01:20|5512.63|5512.03|5512.38|5511.78|5512.76|5512.16|5512.38|5511.78|22
1721613690000|2024-07-22 02:01:30|5512.26|5511.66|5512.01|5511.41|5512.26|5511.66|5511.88|5511.28|29
1721613700000|2024-07-22 02:01:40|5512.13|5511.53|5512.01|5511.41|5512.26|5511.66|5511.88|5511.28|10
1721613710000|2024-07-22 02:01:50|5511.88|5511.28|5511.76|5511.16|5511.88|5511.28|5511.76|5511.16|1
1721613720000|2024-07-22 02:02:00|5511.88|5511.28|5512.26|5511.66|5512.51|5511.91|5511.88|5511.28|47
1721613730000|2024-07-22 02:02:10|5512.13|5511.53|5512.26|5511.66|5512.26|5511.66|5512.01|5511.41|21
1721613740000|2024-07-22 02:02:20|5512.51|5511.91|5512.51|5511.91|5512.51|5511.91|5512.26|5511.66|19
1721613750000|2024-07-22 02:02:30|||||||||3
1721613760000|2024-07-22 02:02:40|5512.63|5512.03|5512.76|5512.16|5512.76|5512.16|5512.63|5512.03|6
1721613770000|2024-07-22 02:02:50|5512.63|5512.03|5512.51|5511.91|5512.76|5512.16|5512.26|5511.66|10
1721613780000|2024-07-22 02:03:00|5512.26|5511.66|5512.76|5512.16|5512.76|5512.16|5512.26|5511.66|22
1721613790000|2024-07-22 02:03:10|5512.63|5512.03|5512.63|5512.03|5512.76|5512.16|5512.51|5511.91|6
1721613800000|2024-07-22 02:03:20|5512.76|5512.16|5512.26|5511.66|5512.76|5512.16|5512.26|5511.66|21
1721613810000|2024-07-22 02:03:30|5512.38|5511.78|5512.01|5511.41|5512.38|5511.78|5511.88|5511.28|40
1721613820000|2024-07-22 02:03:40|5511.76|5511.16|5511.01|5510.41|5511.76|5511.16|5511.01|5510.41|52
1721613830000|2024-07-22 02:03:50|5511.26|5510.66|5511.01|5510.41|5511.26|5510.66|5511.01|5510.41|57
1721613840000|2024-07-22 02:04:00|5511.13|5510.53|5511.26|5510.66|5511.51|5510.91|5511.13|5510.53|30
1721613850000|2024-07-22 02:04:10|5511.01|5510.41|5510.76|5510.16|5511.01|5510.41|5510.76|5510.16|31
1721613860000|2024-07-22 02:04:20|5511.01|5510.41|5511.26|5510.66|5511.51|5510.91|5511.01|5510.41|35
1721613870000|2024-07-22 02:04:30|5511.51|5510.91|5511.63|5511.03|5511.76|5511.16|5511.51|5510.91|37
1721613880000|2024-07-22 02:04:40|5511.76|5511.16|5511.76|5511.16|5511.76|5511.16|5511.76|5511.16|5
1721613890000|2024-07-22 02:04:50|5511.63|5511.03|5511.26|5510.66|5511.76|5511.16|5511.26|5510.66|20
1721613900000|2024-07-22 02:05:00|5511.38|5510.78|5511.51|5510.91|5511.76|5511.16|5511.38|5510.78|24
1721613910000|2024-07-22 02:05:10|5511.76|5511.16|5511.51|5510.91|5511.76|5511.16|5511.26|5510.66|32
1721613920000|2024-07-22 02:05:20|5511.63|5511.03|5511.76|5511.16|5511.76|5511.16|5511.51|5510.91|13
1721613930000|2024-07-22 02:05:30|5511.63|5511.03|5511.38|5510.78|5511.63|5511.03|5511.26|5510.66|59
1721613940000|2024-07-22 02:05:40|5511.51|5510.91|5511.51|5510.91|5511.51|5510.91|5511.26|5510.66|9
1721613950000|2024-07-22 02:05:50|5511.26|5510.66|5511.38|5510.78|5511.51|5510.91|5511.26|5510.66|15
1721613960000|2024-07-22 02:06:00|5511.26|5510.66|5511.26|5510.66|5511.63|5511.03|5511.26|5510.66|30
1721613970000|2024-07-22 02:06:10|5511.38|5510.78|5511.51|5510.91|5511.51|5510.91|5511.38|5510.78|24
1721613980000|2024-07-22 02:06:20|5511.26|5510.66|5511.26|5510.66|5511.26|5510.66|5511.01|5510.41|17
1721613990000|2024-07-22 02:06:30|5511.38|5510.78|5511.51|5510.91|5511.76|5511.16|5511.38|5510.78|10
1721614000000|2024-07-22 02:06:40|5511.63|5511.03|5511.51|5510.91|5511.76|5511.16|5511.51|5510.91|34
1721614010000|2024-07-22 02:06:50|5511.76|5511.16|5511.51|5510.91|5511.76|5511.16|5511.51|5510.91|16
1721614020000|2024-07-22 02:07:00|5511.63|5511.03|5511.76|5511.16|5511.76|5511.16|5511.63|5511.03|8
1721614030000|2024-07-22 02:07:10|5511.88|5511.28|5512.01|5511.41|5512.01|5511.41|5511.76|5511.16|81
1721614040000|2024-07-22 02:07:20|5511.76|5511.16|5511.51|5510.91|5512.01|5511.41|5511.51|5510.91|26
1721614050000|2024-07-22 02:07:30|5511.63|5511.03|5512.38|5511.78|5512.51|5511.91|5511.63|5511.03|81
1721614060000|2024-07-22 02:07:40|5512.51|5511.91|5512.51|5511.91|5512.51|5511.91|5512.26|5511.66|41
1721614070000|2024-07-22 02:07:50|5512.26|5511.66|5512.26|5511.66|5512.26|5511.66|5511.76|5511.16|86
1721614080000|2024-07-22 02:08:00|5512.01|5511.41|5512.26|5511.66|5512.26|5511.66|5512.01|5511.41|48
1721614090000|2024-07-22 02:08:10|5512.01|5511.41|5512.26|5511.66|5512.26|5511.66|5512.01|5511.41|24
1721614100000|2024-07-22 02:08:20|5512.38|5511.78|5512.26|5511.66|5512.51|5511.91|5512.26|5511.66|44
1721614110000|2024-07-22 02:08:30|5512.51|5511.91|5512.51|5511.91|5512.51|5511.91|5512.51|5511.91|8
1721614120000|2024-07-22 02:08:40|5512.63|5512.03|5512.88|5512.28|5513.01|5512.41|5512.63|5512.03|40
1721614130000|2024-07-22 02:08:50|5513.01|5512.41|5513.01|5512.41|5513.01|5512.41|5512.88|5512.28|5
1721614140000|2024-07-22 02:09:00|5513.13|5512.53|5513.26|5512.66|5513.26|5512.66|5513.01|5512.41|47
1721614150000|2024-07-22 02:09:10|5513.01|5512.41|5513.26|5512.66|5513.26|5512.66|5513.01|5512.41|16
1721614160000|2024-07-22 02:09:20|5513.38|5512.78|5513.38|5512.78|5513.51|5512.91|5513.26|5512.66|45
1721614170000|2024-07-22 02:09:30|5513.26|5512.66|5513.51|5512.91|5513.51|5512.91|5513.26|5512.66|18
1721614180000|2024-07-22 02:09:40|||||||||4
1721614190000|2024-07-22 02:09:50|5513.26|5512.66|5513.51|5512.91|5513.51|5512.91|5513.26|5512.66|16
1721614200000|2024-07-22 02:10:00|5513.26|5512.66|5513.26|5512.66|5513.51|5512.91|5513.26|5512.66|28
1721614210000|2024-07-22 02:10:10|5513.01|5512.41|5512.76|5512.16|5513.01|5512.41|5512.76|5512.16|53
1721614220000|2024-07-22 02:10:20|5512.63|5512.03|5512.26|5511.66|5512.63|5512.03|5512.26|5511.66|51
1721614230000|2024-07-22 02:10:30|5512.01|5511.41|5512.01|5511.41|5512.13|5511.53|5511.76|5511.16|52
1721614240000|2024-07-22 02:10:40|5511.88|5511.28|5512.01|5511.41|5512.26|5511.66|5511.76|5511.16|46
1721614250000|2024-07-22 02:10:50|5512.13|5511.53|5512.26|5511.66|5512.26|5511.66|5512.13|5511.53|19
1721614260000|2024-07-22 02:11:00|5512.13|5511.53|5512.26|5511.66|5512.51|5511.91|5512.01|5511.41|35
1721614270000|2024-07-22 02:11:10|5512.13|5511.53|5512.01|5511.41|5512.13|5511.53|5512.01|5511.41|16
1721614280000|2024-07-22 02:11:20|5512.13|5511.53|5512.13|5511.53|5512.13|5511.53|5512.01|5511.41|22
1721614290000|2024-07-22 02:11:30|5512.01|5511.41|5512.26|5511.66|5512.26|5511.66|5512.01|5511.41|1
1721614300000|2024-07-22 02:11:40|5512.13|5511.53|5512.13|5511.53|5512.13|5511.53|5512.01|5511.41|8
1721614310000|2024-07-22 02:11:50|5512.26|5511.66|5512.01|5511.41|5512.26|5511.66|5512.01|5511.41|6
1721614320000|2024-07-22 02:12:00|5512.13|5511.53|5512.01|5511.41|5512.26|5511.66|5512.01|5511.41|25
1721614330000|2024-07-22 02:12:10|5512.13|5511.53|5512.38|5511.78|5512.63|5512.03|5512.13|5511.53|29
1721614340000|2024-07-22 02:12:20|5512.26|5511.66|5512.26|5511.66|5512.51|5511.91|5512.13|5511.53|35
1721614360000|2024-07-22 02:12:40|5512.51|5511.91|5512.26|5511.66|5512.51|5511.91|5512.26|5511.66|9
1721614370000|2024-07-22 02:12:50|5512.38|5511.78|5512.26|5511.66|5512.38|5511.78|5512.26|5511.66|2
1721614390000|2024-07-22 02:13:10|5512.13|5511.53|5512.26|5511.66|5512.26|5511.66|5512.01|5511.41|9
1721614400000|2024-07-22 02:13:20|5512.13|5511.53|5512.38|5511.78|5512.38|5511.78|5511.76|5511.16|42
1721614410000|2024-07-22 02:13:30|5512.51|5511.91|5512.51|5511.91|5512.51|5511.91|5512.26|5511.66|3
1721614420000|2024-07-22 02:13:40|5512.63|5512.03|5512.63|5512.03|5512.76|5512.16|5512.51|5511.91|13
1721614430000|2024-07-22 02:13:50|5512.76|5512.16|5512.76|5512.16|5512.88|5512.28|5512.76|5512.16|6
1721614440000|2024-07-22 02:14:00|5513.01|5512.41|5513.01|5512.41|5513.01|5512.41|5513.01|5512.41|14
1721614450000|2024-07-22 02:14:10|5513.13|5512.53|5513.01|5512.41|5513.26|5512.66|5513.01|5512.41|22
1721614460000|2024-07-22 02:14:20|5513.26|5512.66|5513.01|5512.41|5513.26|5512.66|5513.01|5512.41|19
1721614470000|2024-07-22 02:14:30|5512.88|5512.28|5513.01|5512.41|5513.01|5512.41|5512.76|5512.16|16
1721614480000|2024-07-22 02:14:40|5512.88|5512.28|5513.01|5512.41|5513.01|5512.41|5512.88|5512.28|7
1721614490000|2024-07-22 02:14:50|5512.88|5512.28|5512.01|5511.41|5512.88|5512.28|5511.76|5511.16|91
1721614500000|2024-07-22 02:15:00|5512.13|5511.53|5512.26|5511.66|5512.26|5511.66|5512.13|5511.53|23
1721614510000|2024-07-22 02:15:10|5512.13|5511.53|5511.76|5511.16|5512.13|5511.53|5511.76|5511.16|17
1721614520000|2024-07-22 02:15:20|5511.51|5510.91|5511.76|5511.16|5511.76|5511.16|5511.51|5510.91|37
1721614530000|2024-07-22 02:15:30|5511.51|5510.91|5511.51|5510.91|5511.63|5511.03|5511.51|5510.91|53
1721614540000|2024-07-22 02:15:40|5511.63|5511.03|5511.76|5511.16|5511.76|5511.16|5511.51|5510.91|25
1721614550000|2024-07-22 02:15:50|5511.63|5511.03|5511.76|5511.16|5511.76|5511.16|5511.63|5511.03|5
1721614560000|2024-07-22 02:16:00|5511.88|5511.28|5511.76|5511.16|5512.01|5511.41|5511.76|5511.16|15
1721614570000|2024-07-22 02:16:10|5511.51|5510.91|5512.26|5511.66|5512.26|5511.66|5511.51|5510.91|55
1721614580000|2024-07-22 02:16:20|5512.38|5511.78|5512.51|5511.91|5512.51|5511.91|5512.38|5511.78|9
1721614590000|2024-07-22 02:16:30|5512.76|5512.16|5512.51|5511.91|5512.76|5512.16|5512.51|5511.91|21
1721614600000|2024-07-22 02:16:40|5512.26|5511.66|5512.01|5511.41|5512.38|5511.78|5512.01|5511.41|17
1721614610000|2024-07-22 02:16:50|5512.13|5511.53|5511.88|5511.28|5512.13|5511.53|5511.88|5511.28|15
1721614620000|2024-07-22 02:17:00|5511.76|5511.16|5511.63|5511.03|5511.76|5511.16|5511.63|5511.03|39
1721614630000|2024-07-22 02:17:10|5511.76|5511.16|5511.76|5511.16|5511.76|5511.16|5511.51|5510.91|25
1721614640000|2024-07-22 02:17:20|||||||||4
1721614650000|2024-07-22 02:17:30|5511.88|5511.28|5511.76|5511.16|5511.88|5511.28|5511.76|5511.16|11
1721614660000|2024-07-22 02:17:40|5511.88|5511.28|5511.51|5510.91|5512.01|5511.41|5511.51|5510.91|28
1721614670000|2024-07-22 02:17:50|5511.26|5510.66|5511.38|5510.78|5511.51|5510.91|5511.01|5510.41|50
1721614680000|2024-07-22 02:18:00|5511.51|5510.91|5511.26|5510.66|5511.51|5510.91|5511.26|5510.66|7
1721614690000|2024-07-22 02:18:10|5511.01|5510.41|5510.51|5509.91|5511.01|5510.41|5510.51|5509.91|101
1721614700000|2024-07-22 02:18:20|5510.63|5510.03|5510.26|5509.66|5510.76|5510.16|5510.26|5509.66|72
1721614710000|2024-07-22 02:18:30|5510.38|5509.78|5510.13|5509.53|5510.38|5509.78|5510.01|5509.41|140
1721614720000|2024-07-22 02:18:40|5510.26|5509.66|5510.01|5509.41|5510.26|5509.66|5510.01|5509.41|43
1721614730000|2024-07-22 02:18:50|5509.76|5509.16|5510.01|5509.41|5510.01|5509.41|5509.76|5509.16|65
1721614740000|2024-07-22 02:19:00|5510.13|5509.53|5509.88|5509.28|5510.26|5509.66|5509.76|5509.16|56
1721614750000|2024-07-22 02:19:10|5509.76|5509.16|5509.26|5508.66|5510.01|5509.41|5509.01|5508.41|220
1721614760000|2024-07-22 02:19:20|5510.01|5509.41|5510.76|5510.16|5511.26|5510.66|5509.76|5509.16|183
1721614770000|2024-07-22 02:19:30|5510.88|5510.28|5511.01|5510.41|5511.26|5510.66|5510.88|5510.28|30
1721614780000|2024-07-22 02:19:40|5511.13|5510.53|5511.01|5510.41|5511.13|5510.53|5510.88|5510.28|24
1721614790000|2024-07-22 02:19:50|5511.26|5510.66|5511.26|5510.66|5511.51|5510.91|5511.26|5510.66|43
1721614800000|2024-07-22 02:20:00|5511.38|5510.78|5512.01|5511.41|5512.01|5511.41|5511.38|5510.78|46
1721614810000|2024-07-22 02:20:10|||||||||13
1721614820000|2024-07-22 02:20:20|5512.13|5511.53|5512.26|5511.66|5512.51|5511.91|5512.01|5511.41|51
1721614830000|2024-07-22 02:20:30|5512.01|5511.41|5511.76|5511.16|5512.01|5511.41|5511.76|5511.16|36
1721614840000|2024-07-22 02:20:40|5511.51|5510.91|5511.51|5510.91|5511.76|5511.16|5511.51|5510.91|31
1721614850000|2024-07-22 02:20:50|5511.63|5511.03|5510.88|5510.28|5511.63|5511.03|5510.76|5510.16|75
1721614860000|2024-07-22 02:21:00|5511.01|5510.41|5511.51|5510.91|5511.51|5510.91|5511.01|5510.41|25
1721614870000|2024-07-22 02:21:10|5511.63|5511.03|5511.51|5510.91|5511.76|5511.16|5511.51|5510.91|13
1721614880000|2024-07-22 02:21:20|||||||||3
1721614890000|2024-07-22 02:21:30|5511.63|5511.03|5511.76|5511.16|5511.76|5511.16|5511.63|5511.03|9
1721614900000|2024-07-22 02:21:40|5511.63|5511.03|5511.51|5510.91|5511.76|5511.16|5511.51|5510.91|7
1721614910000|2024-07-22 02:21:50|5511.26|5510.66|5511.26|5510.66|5511.26|5510.66|5511.26|5510.66|27
1721614920000|2024-07-22 02:22:00|5511.01|5510.41|5511.01|5510.41|5511.26|5510.66|5511.01|5510.41|23
1721614930000|2024-07-22 02:22:10|5511.13|5510.53|5511.01|5510.41|5511.26|5510.66|5511.01|5510.41|3
1721614950000|2024-07-22 02:22:30|5511.13|5510.53|5511.26|5510.66|5511.26|5510.66|5511.01|5510.41|25
1721614960000|2024-07-22 02:22:40|5511.51|5510.91|5511.26|5510.66|5511.51|5510.91|5511.01|5510.41|36
1721614970000|2024-07-22 02:22:50|5511.01|5510.41|5511.01|5510.41|5511.01|5510.41|5510.88|5510.28|21
1721614980000|2024-07-22 02:23:00|5510.88|5510.28|5511.01|5510.41|5511.01|5510.41|5510.76|5510.16|9
1721614990000|2024-07-22 02:23:10|5510.88|5510.28|5510.63|5510.03|5511.01|5510.41|5510.51|5509.91|19
1721615000000|2024-07-22 02:23:20|5510.76|5510.16|5511.01|5510.41|5511.01|5510.41|5510.76|5510.16|6
1721615010000|2024-07-22 02:23:30|5510.88|5510.28|5510.51|5509.91|5510.88|5510.28|5510.51|5509.91|19
1721615020000|2024-07-22 02:23:40|5510.63|5510.03|5510.76|5510.16|5510.76|5510.16|5510.51|5509.91|9
1721615030000|2024-07-22 02:23:50|||||||||14
1721615040000|2024-07-22 02:24:00|5510.88|5510.28|5510.76|5510.16|5511.01|5510.41|5510.51|5509.91|20
1721615050000|2024-07-22 02:24:10|5510.88|5510.28|5510.76|5510.16|5511.01|5510.41|5510.76|5510.16|10
1721615060000|2024-07-22 02:24:20|5510.63|5510.03|5510.76|5510.16|5510.76|5510.16|5510.51|5509.91|10
1721615070000|2024-07-22 02:24:30|5510.63|5510.03|5510.51|5509.91|5510.63|5510.03|5510.26|5509.66|67
1721615080000|2024-07-22 02:24:40|5510.26|5509.66|5510.26|5509.66|5510.38|5509.78|5510.26|5509.66|10
1721615090000|2024-07-22 02:24:50|||||||||1
1721615100000|2024-07-22 02:25:00|5510.38|5509.78|5510.76|5510.16|5510.76|5510.16|5510.38|5509.78|25
1721615110000|2024-07-22 02:25:10|5510.63|5510.03|5510.51|5509.91|5510.63|5510.03|5510.51|5509.91|10
1721615120000|2024-07-22 02:25:20|5510.63|5510.03|5510.63|5510.03|5510.76|5510.16|5510.63|5510.03|3
1721615130000|2024-07-22 02:25:30|5510.76|5510.16|5510.63|5510.03|5510.76|5510.16|5510.51|5509.91|4
1721615140000|2024-07-22 02:25:40|5510.76|5510.16|5510.76|5510.16|5510.76|5510.16|5510.76|5510.16|13
1721615150000|2024-07-22 02:25:50|||||||||2
1721615160000|2024-07-22 02:26:00|5510.88|5510.28|5511.01|5510.41|5511.01|5510.41|5510.88|5510.28|5
1721615170000|2024-07-22 02:26:10|5510.76|5510.16|5510.76|5510.16|5510.76|5510.16|5510.76|5510.16|16
1721615190000|2024-07-22 02:26:30|5510.88|5510.28|5511.01|5510.41|5511.01|5510.41|5510.88|5510.28|3
1721615200000|2024-07-22 02:26:40|5510.76|5510.16|5511.01|5510.41|5511.01|5510.41|5510.76|5510.16|25
1721615210000|2024-07-22 02:26:50|||||||||1
1721615220000|2024-07-22 02:27:00|5510.88|5510.28|5511.01|5510.41|5511.01|5510.41|5510.88|5510.28|17
1721615240000|2024-07-22 02:27:20|5510.76|5510.16|5510.76|5510.16|5510.76|5510.16|5510.76|5510.16|6
1721615250000|2024-07-22 02:27:30|||||||||6
1721615270000|2024-07-22 02:27:50|5510.88|5510.28|5511.26|5510.66|5511.26|5510.66|5510.88|5510.28|47
1721615280000|2024-07-22 02:28:00|5511.38|5510.78|5511.01|5510.41|5511.51|5510.91|5511.01|5510.41|43
1721615290000|2024-07-22 02:28:10|||||||||5
1721615300000|2024-07-22 02:28:20|5510.76|5510.16|5510.76|5510.16|5510.76|5510.16|5510.76|5510.16|12
1721615310000|2024-07-22 02:28:30|5511.01|5510.41|5511.01|5510.41|5511.01|5510.41|5511.01|5510.41|6
1721615320000|2024-07-22 02:28:40|5510.76|5510.16|5510.51|5509.91|5510.76|5510.16|5510.26|5509.66|23
1721615330000|2024-07-22 02:28:50|5510.38|5509.78|5510.51|5509.91|5510.51|5509.91|5510.38|5509.78|11
1721615340000|2024-07-22 02:29:00|||||||||3
1721615350000|2024-07-22 02:29:10|5510.63|5510.03|5510.51|5509.91|5510.76|5510.16|5510.51|5509.91|43
1721615360000|2024-07-22 02:29:20|||||||||4
1721615370000|2024-07-22 02:29:30|5510.38|5509.78|5510.76|5510.16|5510.76|5510.16|5510.38|5509.78|29
1721615380000|2024-07-22 02:29:40|5510.88|5510.28|5511.26|5510.66|5511.38|5510.78|5510.88|5510.28|14
1721615390000|2024-07-22 02:29:50|5511.01|5510.41|5511.26|5510.66|5511.26|5510.66|5511.01|5510.41|10
1721615400000|2024-07-22 02:30:00|5511.51|5510.91|5511.76|5511.16|5511.76|5511.16|5511.51|5510.91|21
1721615410000|2024-07-22 02:30:10|5512.01|5511.41|5511.76|5511.16|5512.01|5511.41|5511.76|5511.16|53
1721615420000|2024-07-22 02:30:20|||||||||8
1721615430000|2024-07-22 02:30:30|||||||||1
1721615440000|2024-07-22 02:30:40|||||||||6
1721615450000|2024-07-22 02:30:50|5511.88|5511.28|5512.26|5511.66|5512.26|5511.66|5511.88|5511.28|9
1721615460000|2024-07-22 02:31:00|5512.38|5511.78|5512.26|5511.66|5512.38|5511.78|5512.26|5511.66|37
1721615470000|2024-07-22 02:31:10|5512.38|5511.78|5512.26|5511.66|5512.51|5511.91|5512.26|5511.66|39
1721615480000|2024-07-22 02:31:20|5512.38|5511.78|5512.51|5511.91|5512.51|5511.91|5512.38|5511.78|8
1721615490000|2024-07-22 02:31:30|5512.63|5512.03|5513.01|5512.41|5513.01|5512.41|5512.51|5511.91|201
1721615500000|2024-07-22 02:31:40|5512.88|5512.28|5513.26|5512.66|5513.26|5512.66|5512.88|5512.28|45
1721615510000|2024-07-22 02:31:50|5513.38|5512.78|5513.51|5512.91|5513.51|5512.91|5513.38|5512.78|69
1721615520000|2024-07-22 02:32:00|5513.76|5513.16|5513.26|5512.66|5513.76|5513.16|5513.26|5512.66|84
1721615530000|2024-07-22 02:32:10|5513.01|5512.41|5512.76|5512.16|5513.01|5512.41|5512.51|5511.91|48
1721615540000|2024-07-22 02:32:20|5512.63|5512.03|5512.51|5511.91|5512.63|5512.03|5512.26|5511.66|49
1721615550000|2024-07-22 02:32:30|5512.38|5511.78|5512.26|5511.66|5512.51|5511.91|5512.26|5511.66|28
1721615560000|2024-07-22 02:32:40|5512.01|5511.41|5512.26|5511.66|5512.26|5511.66|5512.01|5511.41|18
1721615570000|2024-07-22 02:32:50|5512.01|5511.41|5512.01|5511.41|5512.26|5511.66|5512.01|5511.41|22
1721615580000|2024-07-22 02:33:00|5511.76|5511.16|5511.76|5511.16|5511.76|5511.16|5511.76|5511.16|13
1721615590000|2024-07-22 02:33:10|5511.88|5511.28|5512.01|5511.41|5512.01|5511.41|5511.76|5511.16|17
1721615600000|2024-07-22 02:33:20|5511.88|5511.28|5511.76|5511.16|5511.88|5511.28|5511.76|5511.16|68
1721615610000|2024-07-22 02:33:30|||||||||1
1721615620000|2024-07-22 02:33:40|5511.51|5510.91|5511.26|5510.66|5511.51|5510.91|5511.26|5510.66|26
1721615640000|2024-07-22 02:34:00|5511.01|5510.41|5511.26|5510.66|5511.26|5510.66|5511.01|5510.41|50
1721615650000|2024-07-22 02:34:10|5511.38|5510.78|5511.51|5510.91|5511.51|5510.91|5511.26|5510.66|27
1721615660000|2024-07-22 02:34:20|5511.76|5511.16|5511.76|5511.16|5511.76|5511.16|5511.76|5511.16|11
1721615670000|2024-07-22 02:34:30|5511.63|5511.03|5512.01|5511.41|5512.01|5511.41|5511.63|5511.03|7
1721615680000|2024-07-22 02:34:40|5512.26|5511.66|5512.26|5511.66|5512.26|5511.66|5512.01|5511.41|24
1721615690000|2024-07-22 02:34:50|5512.01|5511.41|5512.26|5511.66|5512.26|5511.66|5512.01|5511.41|16
1721615700000|2024-07-22 02:35:00|5512.51|5511.91|5512.51|5511.91|5512.51|5511.91|5512.51|5511.91|23
1721615710000|2024-07-22 02:35:10|5512.63|5512.03|5512.51|5511.91|5512.63|5512.03|5512.51|5511.91|3
1721615720000|2024-07-22 02:35:20|5512.26|5511.66|5512.51|5511.91|5512.51|5511.91|5512.26|5511.66|5
1721615730000|2024-07-22 02:35:30|5512.76|5512.16|5512.76|5512.16|5512.76|5512.16|5512.76|5512.16|9
1721615740000|2024-07-22 02:35:40|5512.51|5511.91|5512.76|5512.16|5512.76|5512.16|5512.51|5511.91|46
1721615750000|2024-07-22 02:35:50|||||||||2
1721615760000|2024-07-22 02:36:00|5512.51|5511.91|5513.01|5512.41|5513.01|5512.41|5512.51|5511.91|54
1721615770000|2024-07-22 02:36:10|5512.88|5512.28|5512.76|5512.16|5512.88|5512.28|5512.76|5512.16|6
1721615780000|2024-07-22 02:36:20|5512.88|5512.28|5512.76|5512.16|5513.01|5512.41|5512.76|5512.16|32
1721615790000|2024-07-22 02:36:30|||||||||36
1721615800000|2024-07-22 02:36:40|5512.88|5512.28|5513.01|5512.41|5513.01|5512.41|5512.88|5512.28|12
1721615810000|2024-07-22 02:36:50|5513.26|5512.66|5513.26|5512.66|5513.26|5512.66|5513.01|5512.41|10
1721615820000|2024-07-22 02:37:00|5513.51|5512.91|5513.51|5512.91|5513.51|5512.91|5513.51|5512.91|28
1721615830000|2024-07-22 02:37:10|5513.38|5512.78|5513.26|5512.66|5513.38|5512.78|5513.26|5512.66|17
1721615840000|2024-07-22 02:37:20|5513.13|5512.53|5513.26|5512.66|5513.51|5512.91|5513.01|5512.41|30
1721615850000|2024-07-22 02:37:30|5513.01|5512.41|5513.01|5512.41|5513.01|5512.41|5513.01|5512.41|7
1721615860000|2024-07-22 02:37:40|5513.13|5512.53|5513.26|5512.66|5513.26|5512.66|5513.13|5512.53|13
1721615870000|2024-07-22 02:37:50|5513.51|5512.91|5513.51|5512.91|5513.51|5512.91|5513.26|5512.66|13
1721615880000|2024-07-22 02:38:00|5513.38|5512.78|5513.51|5512.91|5513.51|5512.91|5513.26|5512.66|15
1721615890000|2024-07-22 02:38:10|5513.38|5512.78|5513.51|5512.91|5513.51|5512.91|5513.38|5512.78|3
1721615900000|2024-07-22 02:38:20|5513.38|5512.78|5513.26|5512.66|5513.38|5512.78|5513.26|5512.66|8
1721615910000|2024-07-22 02:38:30|5513.51|5512.91|5513.51|5512.91|5513.51|5512.91|5513.51|5512.91|45
1721615920000|2024-07-22 02:38:40|5513.26|5512.66|5513.26|5512.66|5513.26|5512.66|5513.26|5512.66|12
1721615930000|2024-07-22 02:38:50|||||||||6
1721615940000|2024-07-22 02:39:00|||||||||1
1721615950000|2024-07-22 02:39:10|5513.13|5512.53|5513.26|5512.66|5513.26|5512.66|5513.13|5512.53|8
1721615960000|2024-07-22 02:39:20|5513.51|5512.91|5513.51|5512.91|5513.51|5512.91|5513.51|5512.91|15
1721615970000|2024-07-22 02:39:30|5513.63|5513.03|5513.76|5513.16|5513.76|5513.16|5513.51|5512.91|31
1721615980000|2024-07-22 02:39:40|5514.01|5513.41|5514.01|5513.41|5514.01|5513.41|5514.01|5513.41|87
1721615990000|2024-07-22 02:39:50|||||||||21
1721616000000|2024-07-22 02:40:00|5514.13|5513.53|5514.26|5513.66|5514.38|5513.78|5514.13|5513.53|134
1721616010000|2024-07-22 02:40:10|5514.51|5513.91|5514.51|5513.91|5514.51|5513.91|5514.26|5513.66|36
1721616020000|2024-07-22 02:40:20|5514.63|5514.03|5515.26|5514.66|5515.26|5514.66|5514.63|5514.03|106
1721616030000|2024-07-22 02:40:30|5515.01|5514.41|5515.26|5514.66|5515.26|5514.66|5515.01|5514.41|50
1721616040000|2024-07-22 02:40:40|5515.01|5514.41|5515.26|5514.66|5515.26|5514.66|5515.01|5514.41|47
1721616050000|2024-07-22 02:40:50|5515.51|5514.91|5515.51|5514.91|5515.76|5515.16|5515.51|5514.91|50
1721616060000|2024-07-22 02:41:00|5515.63|5515.03|5515.51|5514.91|5515.76|5515.16|5515.26|5514.66|94
1721616070000|2024-07-22 02:41:10|5515.38|5514.78|5515.51|5514.91|5515.51|5514.91|5515.26|5514.66|32
1721616080000|2024-07-22 02:41:20|5515.38|5514.78|5515.26|5514.66|5515.38|5514.78|5515.26|5514.66|4
1721616090000|2024-07-22 02:41:30|5515.01|5514.41|5515.01|5514.41|5515.26|5514.66|5515.01|5514.41|23
1721616100000|2024-07-22 02:41:40|5515.13|5514.53|5515.26|5514.66|5515.26|5514.66|5515.13|5514.53|13
1721616110000|2024-07-22 02:41:50|5515.13|5514.53|5515.01|5514.41|5515.13|5514.53|5515.01|5514.41|3
1721616120000|2024-07-22 02:42:00|5515.13|5514.53|5515.01|5514.41|5515.13|5514.53|5515.01|5514.41|9
1721616130000|2024-07-22 02:42:10|5515.26|5514.66|5515.26|5514.66|5515.26|5514.66|5515.01|5514.41|13
1721616140000|2024-07-22 02:42:20|||||||||1
1721616150000|2024-07-22 02:42:30|5515.38|5514.78|5515.51|5514.91|5515.51|5514.91|5515.38|5514.78|24
1721616160000|2024-07-22 02:42:40|5515.63|5515.03|5515.51|5514.91|5515.76|5515.16|5515.51|5514.91|28
1721616170000|2024-07-22 02:42:50|5515.38|5514.78|5514.76|5514.16|5515.38|5514.78|5514.76|5514.16|28
1721616180000|2024-07-22 02:43:00|5514.51|5513.91|5514.51|5513.91|5514.76|5514.16|5514.51|5513.91|39
1721616190000|2024-07-22 02:43:10|5514.26|5513.66|5514.01|5513.41|5514.26|5513.66|5514.01|5513.41|38
1721616200000|2024-07-22 02:43:20|5513.88|5513.28|5514.01|5513.41|5514.01|5513.41|5513.88|5513.28|11
1721616210000|2024-07-22 02:43:30|5513.88|5513.28|5513.76|5513.16|5513.88|5513.28|5513.76|5513.16|35
1721616220000|2024-07-22 02:43:40|5513.51|5512.91|5513.51|5512.91|5513.51|5512.91|5513.38|5512.78|50
1721616230000|2024-07-22 02:43:50|5513.63|5513.03|5513.51|5512.91|5513.76|5513.16|5513.51|5512.91|16
1721616240000|2024-07-22 02:44:00|5513.63|5513.03|5513.51|5512.91|5513.76|5513.16|5513.51|5512.91|26
1721616250000|2024-07-22 02:44:10|5513.26|5512.66|5513.26|5512.66|5513.26|5512.66|5513.26|5512.66|8
1721616260000|2024-07-22 02:44:20|5513.01|5512.41|5512.26|5511.66|5513.01|5512.41|5512.26|5511.66|129
1721616270000|2024-07-22 02:44:30|5512.51|5511.91|5512.51|5511.91|5512.76|5512.16|5512.26|5511.66|113
1721616280000|2024-07-22 02:44:40|5512.63|5512.03|5512.76|5512.16|5512.88|5512.28|5512.51|5511.91|31
1721616290000|2024-07-22 02:44:50|5512.51|5511.91|5512.51|5511.91|5512.51|5511.91|5512.51|5511.91|14
1721616300000|2024-07-22 02:45:00|5512.63|5512.03|5513.01|5512.41|5513.01|5512.41|5512.63|5512.03|13
1721616310000|2024-07-22 02:45:10|5512.88|5512.28|5513.01|5512.41|5513.01|5512.41|5512.76|5512.16|21
1721616320000|2024-07-22 02:45:20|5512.76|5512.16|5512.88|5512.28|5512.88|5512.28|5512.76|5512.16|9
1721616330000|2024-07-22 02:45:30|5513.01|5512.41|5513.01|5512.41|5513.01|5512.41|5512.88|5512.28|4
1721616340000|2024-07-22 02:45:40|5513.26|5512.66|5513.26|5512.66|5513.26|5512.66|5513.26|5512.66|5
1721616350000|2024-07-22 02:45:50|5513.51|5512.91|5513.51|5512.91|5513.51|5512.91|5513.26|5512.66|33
1721616360000|2024-07-22 02:46:00|5513.38|5512.78|5513.51|5512.91|5513.51|5512.91|5513.38|5512.78|11
1721616370000|2024-07-22 02:46:10|5513.26|5512.66|5513.01|5512.41|5513.26|5512.66|5512.76|5512.16|33
1721616380000|2024-07-22 02:46:20|5513.13|5512.53|5513.13|5512.53|5513.13|5512.53|5513.13|5512.53|23
1721616390000|2024-07-22 02:46:30|5513.01|5512.41|5512.63|5512.03|5513.01|5512.41|5512.51|5511.91|19
1721616400000|2024-07-22 02:46:40|5512.76|5512.16|5512.51|5511.91|5512.76|5512.16|5512.51|5511.91|33
1721616410000|2024-07-22 02:46:50|5512.63|5512.03|5512.76|5512.16|5512.76|5512.16|5512.63|5512.03|4
1721616420000|2024-07-22 02:47:00|5512.63|5512.03|5512.26|5511.66|5512.63|5512.03|5512.01|5511.41|53
1721616430000|2024-07-22 02:47:10|5512.51|5511.91|5512.76|5512.16|5512.76|5512.16|5512.51|5511.91|15
1721616440000|2024-07-22 02:47:20|5512.88|5512.28|5512.76|5512.16|5513.01|5512.41|5512.76|5512.16|40
1721616450000|2024-07-22 02:47:30|5512.88|5512.28|5513.01|5512.41|5513.01|5512.41|5512.76|5512.16|13
1721616460000|2024-07-22 02:47:40|5512.88|5512.28|5512.76|5512.16|5512.88|5512.28|5512.51|5511.91|6
1721616470000|2024-07-22 02:47:50|5512.63|5512.03|5512.51|5511.91|5512.76|5512.16|5512.51|5511.91|11
1721616480000|2024-07-22 02:48:00|5512.76|5512.16|5512.76|5512.16|5513.01|5512.41|5512.51|5511.91|39
1721616490000|2024-07-22 02:48:10|5512.88|5512.28|5513.26|5512.66|5513.26|5512.66|5512.88|5512.28|3
1721616500000|2024-07-22 02:48:20|5513.38|5512.78|5513.26|5512.66|5513.38|5512.78|5513.26|5512.66|24
1721616510000|2024-07-22 02:48:30|5513.38|5512.78|5513.51|5512.91|5513.51|5512.91|5513.26|5512.66|26
1721616520000|2024-07-22 02:48:40|5513.38|5512.78|5513.51|5512.91|5513.51|5512.91|5513.26|5512.66|30
1721616530000|2024-07-22 02:48:50|5513.26|5512.66|5513.26|5512.66|5513.26|5512.66|5513.26|5512.66|7
1721616540000|2024-07-22 02:49:00|5513.38|5512.78|5513.51|5512.91|5513.51|5512.91|5513.38|5512.78|24
1721616550000|2024-07-22 02:49:10|5513.38|5512.78|5513.76|5513.16|5514.01|5513.41|5513.38|5512.78|29
1721616560000|2024-07-22 02:49:20|5514.01|5513.41|5514.26|5513.66|5514.51|5513.91|5513.88|5513.28|68
1721616570000|2024-07-22 02:49:30|5514.38|5513.78|5514.26|5513.66|5514.51|5513.91|5514.26|5513.66|12
1721616580000|2024-07-22 02:49:40|||||||||6
1721616590000|2024-07-22 02:49:50|5514.13|5513.53|5514.26|5513.66|5514.26|5513.66|5514.13|5513.53|12
1721616600000|2024-07-22 02:50:00|5514.38|5513.78|5514.51|5513.91|5514.51|5513.91|5514.26|5513.66|13
1721616610000|2024-07-22 02:50:10|5514.38|5513.78|5514.38|5513.78|5514.51|5513.91|5514.26|5513.66|21
1721616620000|2024-07-22 02:50:20|5514.51|5513.91|5514.76|5514.16|5514.76|5514.16|5514.51|5513.91|31
1721616630000|2024-07-22 02:50:30|5514.88|5514.28|5514.76|5514.16|5515.01|5514.41|5514.76|5514.16|14
1721616640000|2024-07-22 02:50:40|5514.88|5514.28|5515.01|5514.41|5515.01|5514.41|5514.76|5514.16|30
1721616650000|2024-07-22 02:50:50|5514.88|5514.28|5515.01|5514.41|5515.01|5514.41|5514.76|5514.16|12
1721616660000|2024-07-22 02:51:00|5515.26|5514.66|5514.76|5514.16|5515.26|5514.66|5514.76|5514.16|19
1721616670000|2024-07-22 02:51:10|5514.51|5513.91|5514.51|5513.91|5514.63|5514.03|5514.26|5513.66|24
1721616680000|2024-07-22 02:51:20|5514.38|5513.78|5514.26|5513.66|5514.63|5514.03|5514.26|5513.66|27
1721616690000|2024-07-22 02:51:30|5514.38|5513.78|5514.63|5514.03|5514.76|5514.16|5514.38|5513.78|15
1721616700000|2024-07-22 02:51:40|5514.51|5513.91|5514.51|5513.91|5514.76|5514.16|5514.51|5513.91|18
1721616710000|2024-07-22 02:51:50|5514.26|5513.66|5514.26|5513.66|5514.26|5513.66|5514.26|5513.66|37
1721616720000|2024-07-22 02:52:00|5514.38|5513.78|5514.26|5513.66|5514.51|5513.91|5514.26|5513.66|15
1721616730000|2024-07-22 02:52:10|5514.38|5513.78|5514.51|5513.91|5514.51|5513.91|5514.38|5513.78|6
1721616740000|2024-07-22 02:52:20|5514.76|5514.16|5514.76|5514.16|5514.76|5514.16|5514.76|5514.16|22
1721616760000|2024-07-22 02:52:40|5514.88|5514.28|5514.76|5514.16|5514.88|5514.28|5514.76|5514.16|9
1721616770000|2024-07-22 02:52:50|5514.88|5514.28|5515.01|5514.41|5515.01|5514.41|5514.88|5514.28|3
1721616780000|2024-07-22 02:53:00|5514.76|5514.16|5515.01|5514.41|5515.26|5514.66|5514.76|5514.16|17
1721616790000|2024-07-22 02:53:10|5514.88|5514.28|5515.01|5514.41|5515.01|5514.41|5514.76|5514.16|5
1721616800000|2024-07-22 02:53:20|5514.76|5514.16|5514.51|5513.91|5514.76|5514.16|5514.51|5513.91|12
1721616810000|2024-07-22 02:53:30|||||||||3
1721616820000|2024-07-22 02:53:40|5514.63|5514.03|5514.51|5513.91|5514.76|5514.16|5514.51|5513.91|7
1721616830000|2024-07-22 02:53:50|5514.38|5513.78|5514.26|5513.66|5514.51|5513.91|5514.26|5513.66|0
1721616840000|2024-07-22 02:54:00|5514.38|5513.78|5514.51|5513.91|5514.51|5513.91|5514.26|5513.66|20
1721616850000|2024-07-22 02:54:10|5514.76|5514.16|5514.76|5514.16|5514.76|5514.16|5514.63|5514.03|16
1721616860000|2024-07-22 02:54:20|5514.88|5514.28|5515.01|5514.41|5515.01|5514.41|5514.76|5514.16|1
1721616870000|2024-07-22 02:54:30|5515.13|5514.53|5515.01|5514.41|5515.26|5514.66|5515.01|5514.41|10
1721616880000|2024-07-22 02:54:40|5515.13|5514.53|5515.13|5514.53|5515.13|5514.53|5515.13|5514.53|4
1721616890000|2024-07-22 02:54:50|5515.26|5514.66|5515.01|5514.41|5515.26|5514.66|5515.01|5514.41|6
1721616900000|2024-07-22 02:55:00|5514.88|5514.28|5515.01|5514.41|5515.01|5514.41|5514.76|5514.16|14
1721616910000|2024-07-22 02:55:10|5514.88|5514.28|5514.76|5514.16|5515.01|5514.41|5514.76|5514.16|17
1721616920000|2024-07-22 02:55:20|5514.88|5514.28|5515.01|5514.41|5515.01|5514.41|5514.88|5514.28|3
1721616930000|2024-07-22 02:55:30|5514.88|5514.28|5514.76|5514.16|5514.88|5514.28|5514.76|5514.16|12
1721616940000|2024-07-22 02:55:40|5514.88|5514.28|5514.76|5514.16|5515.01|5514.41|5514.76|5514.16|18
1721616950000|2024-07-22 02:55:50|||||||||3
1721616960000|2024-07-22 02:56:00|||||||||1
1721616970000|2024-07-22 02:56:10|5514.88|5514.28|5514.76|5514.16|5514.88|5514.28|5514.76|5514.16|14
1721616980000|2024-07-22 02:56:20|5514.88|5514.28|5514.76|5514.16|5515.01|5514.41|5514.76|5514.16|10
1721616990000|2024-07-22 02:56:30|5514.51|5513.91|5514.51|5513.91|5514.51|5513.91|5514.51|5513.91|5
1721617010000|2024-07-22 02:56:50|5514.63|5514.03|5515.01|5514.41|5515.01|5514.41|5514.63|5514.03|8
1721617020000|2024-07-22 02:57:00|5515.26|5514.66|5515.13|5514.53|5515.26|5514.66|5515.13|5514.53|6
1721617030000|2024-07-22 02:57:10|5515.26|5514.66|5515.01|5514.41|5515.26|5514.66|5515.01|5514.41|17
1721617040000|2024-07-22 02:57:20|5515.13|5514.53|5515.13|5514.53|5515.13|5514.53|5515.01|5514.41|2
1721617050000|2024-07-22 02:57:30|5515.01|5514.41|5515.01|5514.41|5515.26|5514.66|5515.01|5514.41|15
1721617060000|2024-07-22 02:57:40|5515.13|5514.53|5515.01|5514.41|5515.26|5514.66|5515.01|5514.41|9
1721617080000|2024-07-22 02:58:00|5514.76|5514.16|5514.76|5514.16|5514.76|5514.16|5514.76|5514.16|3
1721617090000|2024-07-22 02:58:10|5514.51|5513.91|5514.51|5513.91|5514.51|5513.91|5514.51|5513.91|12
1721617100000|2024-07-22 02:58:20|5514.63|5514.03|5514.26|5513.66|5514.76|5514.16|5514.26|5513.66|22
1721617110000|2024-07-22 02:58:30|5514.38|5513.78|5514.26|5513.66|5514.38|5513.78|5514.26|5513.66|18
1721617120000|2024-07-22 02:58:40|5514.13|5513.53|5514.51|5513.91|5514.51|5513.91|5514.13|5513.53|7
1721617130000|2024-07-22 02:58:50|5514.38|5513.78|5514.26|5513.66|5514.38|5513.78|5514.26|5513.66|1
1721617140000|2024-07-22 02:59:00|5514.38|5513.78|5514.51|5513.91|5514.51|5513.91|5514.38|5513.78|5
1721617150000|2024-07-22 02:59:10|5514.38|5513.78|5514.26|5513.66|5514.51|5513.91|5514.26|5513.66|5
1721617160000|2024-07-22 02:59:20|5514.38|5513.78|5514.51|5513.91|5514.51|5513.91|5514.38|5513.78|6
1721617170000|2024-07-22 02:59:30|||||||||1
1721617180000|2024-07-22 02:59:40|5514.63|5514.03|5514.76|5514.16|5514.76|5514.16|5514.63|5514.03|3
1721617190000|2024-07-22 02:59:50|5514.51|5513.91|5514.26|5513.66|5514.51|5513.91|5514.26|5513.66|13
1721617200000|2024-07-22 03:00:00|5514.38|5513.78|5514.51|5513.91|5514.51|5513.91|5514.26|5513.66|22
1721617210000|2024-07-22 03:00:10|5514.38|5513.78|5514.26|5513.66|5514.51|5513.91|5514.26|5513.66|16
1721617220000|2024-07-22 03:00:20|5514.38|5513.78|5514.26|5513.66|5514.38|5513.78|5514.26|5513.66|2
1721617230000|2024-07-22 03:00:30|||||||||1
1721617240000|2024-07-22 03:00:40|5514.51|5513.91|5514.51|5513.91|5514.63|5514.03|5514.51|5513.91|4
1721617250000|2024-07-22 03:00:50|5514.63|5514.03|5515.51|5514.91|5515.51|5514.91|5514.63|5514.03|44
1721617260000|2024-07-22 03:01:00|5515.63|5515.03|5516.01|5515.41|5516.26|5515.66|5515.63|5515.03|51
1721617270000|2024-07-22 03:01:10|5516.26|5515.66|5516.26|5515.66|5516.38|5515.78|5516.26|5515.66|122
1721617280000|2024-07-22 03:01:20|5516.01|5515.41|5516.26|5515.66|5516.26|5515.66|5516.01|5515.41|46
1721617290000|2024-07-22 03:01:30|5516.13|5515.53|5516.26|5515.66|5516.26|5515.66|5516.01|5515.41|24
1721617300000|2024-07-22 03:01:40|5516.38|5515.78|5516.63|5516.03|5516.76|5516.16|5516.38|5515.78|26
1721617310000|2024-07-22 03:01:50|5516.51|5515.91|5516.26|5515.66|5516.51|5515.91|5516.26|5515.66|18
1721617320000|2024-07-22 03:02:00|5516.38|5515.78|5516.26|5515.66|5516.38|5515.78|5516.26|5515.66|8
1721617330000|2024-07-22 03:02:10|5516.38|5515.78|5516.51|5515.91|5516.51|5515.91|5516.38|5515.78|42
1721617340000|2024-07-22 03:02:20|||||||||1
1721617350000|2024-07-22 03:02:30|5516.26|5515.66|5516.26|5515.66|5516.51|5515.91|5516.26|5515.66|37
1721617360000|2024-07-22 03:02:40|5516.38|5515.78|5516.51|5515.91|5516.51|5515.91|5516.38|5515.78|4
1721617370000|2024-07-22 03:02:50|5516.63|5516.03|5517.26|5516.66|5517.26|5516.66|5516.63|5516.03|111
1721617380000|2024-07-22 03:03:00|5517.38|5516.78|5517.51|5516.91|5518.01|5517.41|5517.38|5516.78|130
1721617390000|2024-07-22 03:03:10|5517.76|5517.16|5518.13|5517.53|5518.26|5517.66|5517.51|5516.91|104
1721617400000|2024-07-22 03:03:20|5518.26|5517.66|5518.01|5517.41|5518.26|5517.66|5518.01|5517.41|55
1721617410000|2024-07-22 03:03:30|5517.88|5517.28|5518.01|5517.41|5518.01|5517.41|5517.76|5517.16|39
1721617420000|2024-07-22 03:03:40|5517.76|5517.16|5518.01|5517.41|5518.26|5517.66|5517.76|5517.16|25
1721617430000|2024-07-22 03:03:50|||||||||17
1721617440000|2024-07-22 03:04:00|5518.13|5517.53|5518.26|5517.66|5518.26|5517.66|5518.13|5517.53|30
1721617450000|2024-07-22 03:04:10|5518.01|5517.41|5518.26|5517.66|5518.26|5517.66|5518.01|5517.41|59
1721617460000|2024-07-22 03:04:20|5518.38|5517.78|5518.51|5517.91|5518.51|5517.91|5518.26|5517.66|34
1721617470000|2024-07-22 03:04:30|5518.76|5518.16|5518.88|5518.28|5518.88|5518.28|5518.76|5518.16|41
1721617480000|2024-07-22 03:04:40|5518.76|5518.16|5518.76|5518.16|5519.01|5518.41|5518.76|5518.16|56
1721617490000|2024-07-22 03:04:50|5518.88|5518.28|5519.51|5518.91|5519.51|5518.91|5518.88|5518.28|59
1721617500000|2024-07-22 03:05:00|5519.26|5518.66|5519.51|5518.91|5519.51|5518.91|5519.13|5518.53|54
1721617510000|2024-07-22 03:05:10|5519.38|5518.78|5519.01|5518.41|5519.38|5518.78|5519.01|5518.41|38
1721617520000|2024-07-22 03:05:20|5519.26|5518.66|5519.01|5518.41|5519.26|5518.66|5519.01|5518.41|41
1721617530000|2024-07-22 03:05:30|5518.88|5518.28|5519.26|5518.66|5519.26|5518.66|5518.76|5518.16|33
1721617540000|2024-07-22 03:05:40|5519.51|5518.91|5519.26|5518.66|5519.76|5519.16|5519.26|5518.66|59
1721617550000|2024-07-22 03:05:50|5519.51|5518.91|5519.51|5518.91|5519.51|5518.91|5519.51|5518.91|14
1721617560000|2024-07-22 03:06:00|5519.38|5518.78|5518.76|5518.16|5519.38|5518.78|5518.76|5518.16|7
1721617570000|2024-07-22 03:06:10|5518.51|5517.91|5518.51|5517.91|5518.76|5518.16|5518.51|5517.91|43
1721617580000|2024-07-22 03:06:20|5518.63|5518.03|5518.63|5518.03|5518.63|5518.03|5518.63|5518.03|6
1721617590000|2024-07-22 03:06:30|5518.76|5518.16|5519.38|5518.78|5519.38|5518.78|5518.76|5518.16|42
1721617600000|2024-07-22 03:06:40|5519.51|5518.91|5519.51|5518.91|5519.51|5518.91|5519.51|5518.91|7
1721617610000|2024-07-22 03:06:50|5519.76|5519.16|5520.01|5519.41|5520.01|5519.41|5519.76|5519.16|59
1721617620000|2024-07-22 03:07:00|5520.13|5519.53|5520.26|5519.66|5520.26|5519.66|5520.13|5519.53|71
1721617630000|2024-07-22 03:07:10|5520.01|5519.41|5520.26|5519.66|5520.26|5519.66|5520.01|5519.41|46
1721617640000|2024-07-22 03:07:20|5520.51|5519.91|5520.26|5519.66|5520.51|5519.91|5520.26|5519.66|49
1721617650000|2024-07-22 03:07:30|||||||||11
1721617660000|2024-07-22 03:07:40|5520.01|5519.41|5520.26|5519.66|5520.51|5519.91|5519.76|5519.16|107
1721617670000|2024-07-22 03:07:50|5520.51|5519.91|5520.51|5519.91|5520.51|5519.91|5520.26|5519.66|46
1721617680000|2024-07-22 03:08:00|5520.38|5519.78|5520.26|5519.66|5520.38|5519.78|5520.26|5519.66|6
1721617690000|2024-07-22 03:08:10|5520.38|5519.78|5520.51|5519.91|5520.51|5519.91|5520.38|5519.78|12
1721617700000|2024-07-22 03:08:20|5520.63|5520.03|5520.51|5519.91|5520.76|5520.16|5520.51|5519.91|33
1721617710000|2024-07-22 03:08:30|5520.38|5519.78|5520.51|5519.91|5520.51|5519.91|5520.26|5519.66|47
1721617720000|2024-07-22 03:08:40|5520.38|5519.78|5520.26|5519.66|5520.51|5519.91|5520.26|5519.66|25
1721617730000|2024-07-22 03:08:50|5520.01|5519.41|5520.26|5519.66|5520.26|5519.66|5520.01|5519.41|59
1721617740000|2024-07-22 03:09:00|5520.38|5519.78|5520.51|5519.91|5520.51|5519.91|5520.38|5519.78|14
1721617750000|2024-07-22 03:09:10|5520.63|5520.03|5520.26|5519.66|5520.63|5520.03|5520.26|5519.66|17
1721617760000|2024-07-22 03:09:20|5520.13|5519.53|5519.76|5519.16|5520.26|5519.66|5519.76|5519.16|62
1721617770000|2024-07-22 03:09:30|5520.01|5519.41|5519.76|5519.16|5520.01|5519.41|5519.76|5519.16|41
1721617780000|2024-07-22 03:09:40|5519.63|5519.03|5519.76|5519.16|5520.01|5519.41|5519.63|5519.03|18
1721617790000|2024-07-22 03:09:50|5520.01|5519.41|5519.76|5519.16|5520.01|5519.41|5519.51|5518.91|74
1721617800000|2024-07-22 03:10:00|5519.88|5519.28|5519.51|5518.91|5519.88|5519.28|5519.51|5518.91|33
1721617810000|2024-07-22 03:10:10|5519.76|5519.16|5519.76|5519.16|5519.76|5519.16|5519.51|5518.91|27
1721617820000|2024-07-22 03:10:20|5519.63|5519.03|5519.26|5518.66|5519.63|5519.03|5519.01|5518.41|52
1721617830000|2024-07-22 03:10:30|5519.13|5518.53|5519.26|5518.66|5519.26|5518.66|5519.01|5518.41|28
1721617840000|2024-07-22 03:10:40|5519.13|5518.53|5519.26|5518.66|5519.26|5518.66|5519.01|5518.41|21
1721617850000|2024-07-22 03:10:50|5519.13|5518.53|5519.01|5518.41|5519.26|5518.66|5518.76|5518.16|15
1721617860000|2024-07-22 03:11:00|5518.76|5518.16|5518.51|5517.91|5518.76|5518.16|5518.51|5517.91|30
1721617870000|2024-07-22 03:11:10|5518.26|5517.66|5518.26|5517.66|5518.51|5517.91|5518.26|5517.66|25
1721617880000|2024-07-22 03:11:20|5518.51|5517.91|5518.01|5517.41|5518.51|5517.91|5518.01|5517.41|29
1721617890000|2024-07-22 03:11:30|||||||||13
1721617900000|2024-07-22 03:11:40|5517.76|5517.16|5517.76|5517.16|5518.01|5517.41|5517.76|5517.16|92
1721617910000|2024-07-22 03:11:50|5518.01|5517.41|5518.26|5517.66|5518.26|5517.66|5518.01|5517.41|14
1721617920000|2024-07-22 03:12:00|5518.51|5517.91|5519.01|5518.41|5519.01|5518.41|5518.51|5517.91|49
1721617930000|2024-07-22 03:12:10|5518.88|5518.28|5519.26|5518.66|5519.26|5518.66|5518.76|5518.16|27
1721617940000|2024-07-22 03:12:20|5519.51|5518.91|5519.51|5518.91|5519.51|5518.91|5519.38|5518.78|38
1721617950000|2024-07-22 03:12:30|5519.38|5518.78|5519.13|5518.53|5519.38|5518.78|5519.01|5518.41|32
1721617960000|2024-07-22 03:12:40|5519.01|5518.41|5519.26|5518.66|5519.26|5518.66|5519.01|5518.41|29
1721617970000|2024-07-22 03:12:50|||||||||10
1721617980000|2024-07-22 03:13:00|||||||||1
1721617990000|2024-07-22 03:13:10|5519.13|5518.53|5519.01|5518.41|5519.13|5518.53|5519.01|5518.41|35
1721618000000|2024-07-22 03:13:20|5518.88|5518.28|5519.26|5518.66|5519.26|5518.66|5518.88|5518.28|38
1721618010000|2024-07-22 03:13:30|||||||||3
1721618020000|2024-07-22 03:13:40|5519.38|5518.78|5519.51|5518.91|5519.51|5518.91|5519.38|5518.78|20
1721618030000|2024-07-22 03:13:50|5519.26|5518.66|5519.51|5518.91|5519.51|5518.91|5519.26|5518.66|24
1721618040000|2024-07-22 03:14:00|||||||||1
1721618050000|2024-07-22 03:14:10|||||||||7
1721618060000|2024-07-22 03:14:20|5519.76|5519.16|5519.76|5519.16|5520.01|5519.41|5519.76|5519.16|23
1721618070000|2024-07-22 03:14:30|5520.01|5519.41|5520.26|5519.66|5520.26|5519.66|5520.01|5519.41|19
1721618080000|2024-07-22 03:14:40|5520.13|5519.53|5520.01|5519.41|5520.13|5519.53|5519.76|5519.16|53
1721618090000|2024-07-22 03:14:50|5519.88|5519.28|5519.88|5519.28|5519.88|5519.28|5519.76|5519.16|10
1721618100000|2024-07-22 03:15:00|5520.01|5519.41|5519.76|5519.16|5520.01|5519.41|5519.76|5519.16|15
1721618110000|2024-07-22 03:15:10|5519.88|5519.28|5520.01|5519.41|5520.01|5519.41|5519.88|5519.28|16
1721618120000|2024-07-22 03:15:20|5519.88|5519.28|5519.88|5519.28|5519.88|5519.28|5519.88|5519.28|38
1721618130000|2024-07-22 03:15:30|5519.76|5519.16|5519.76|5519.16|5519.88|5519.28|5519.76|5519.16|12
1721618140000|2024-07-22 03:15:40|5519.88|5519.28|5520.01|5519.41|5520.01|5519.41|5519.88|5519.28|6
1721618150000|2024-07-22 03:15:50|5520.13|5519.53|5520.26|5519.66|5520.26|5519.66|5520.13|5519.53|10
1721618160000|2024-07-22 03:16:00|5520.38|5519.78|5520.26|5519.66|5520.38|5519.78|5520.26|5519.66|38
1721618170000|2024-07-22 03:16:10|5520.38|5519.78|5520.26|5519.66|5520.51|5519.91|5520.26|5519.66|30
1721618180000|2024-07-22 03:16:20|5520.01|5519.41|5520.01|5519.41|5520.01|5519.41|5520.01|5519.41|20
1721618190000|2024-07-22 03:16:30|5520.13|5519.53|5520.51|5519.91|5520.51|5519.91|5520.13|5519.53|16
1721618200000|2024-07-22 03:16:40|5520.76|5520.16|5521.26|5520.66|5521.26|5520.66|5520.76|5520.16|117
1721618210000|2024-07-22 03:16:50|5521.13|5520.53|5521.26|5520.66|5521.26|5520.66|5521.01|5520.41|25
1721618220000|2024-07-22 03:17:00|5521.13|5520.53|5521.51|5520.91|5521.51|5520.91|5520.76|5520.16|54
1721618230000|2024-07-22 03:17:10|5521.63|5521.03|5522.01|5521.41|5522.01|5521.41|5521.51|5520.91|75
1721618240000|2024-07-22 03:17:20|5521.88|5521.28|5522.51|5521.91|5522.51|5521.91|5521.76|5521.16|65
1721618250000|2024-07-22 03:17:30|5522.26|5521.66|5522.01|5521.41|5522.26|5521.66|5522.01|5521.41|46
1721618260000|2024-07-22 03:17:40|5522.26|5521.66|5522.01|5521.41|5522.26|5521.66|5522.01|5521.41|16
1721618270000|2024-07-22 03:17:50|5522.13|5521.53|5522.01|5521.41|5522.26|5521.66|5522.01|5521.41|10
1721618280000|2024-07-22 03:18:00|5521.88|5521.28|5521.76|5521.16|5522.01|5521.41|5521.76|5521.16|34
1721618290000|2024-07-22 03:18:10|5521.63|5521.03|5521.51|5520.91|5521.76|5521.16|5521.51|5520.91|16
1721618300000|2024-07-22 03:18:20|5521.38|5520.78|5521.51|5520.91|5521.51|5520.91|5521.26|5520.66|40
1721618310000|2024-07-22 03:18:30|5521.63|5521.03|5521.76|5521.16|5522.01|5521.41|5521.63|5521.03|42
1721618320000|2024-07-22 03:18:40|5521.88|5521.28|5521.76|5521.16|5521.88|5521.28|5521.76|5521.16|10
1721618330000|2024-07-22 03:18:50|5521.88|5521.28|5522.01|5521.41|5522.01|5521.41|5521.76|5521.16|17
1721618340000|2024-07-22 03:19:00|5522.26|5521.66|5522.51|5521.91|5522.51|5521.91|5522.26|5521.66|36
1721618350000|2024-07-22 03:19:10|||||||||31
1721618360000|2024-07-22 03:19:20|5522.38|5521.78|5522.01|5521.41|5522.38|5521.78|5522.01|5521.41|28
1721618370000|2024-07-22 03:19:30|5522.26|5521.66|5522.26|5521.66|5522.26|5521.66|5522.01|5521.41|28
1721618380000|2024-07-22 03:19:40|5522.38|5521.78|5522.38|5521.78|5522.38|5521.78|5522.26|5521.66|7
1721618390000|2024-07-22 03:19:50|5522.26|5521.66|5522.26|5521.66|5522.26|5521.66|5522.26|5521.66|7
1721618400000|2024-07-22 03:20:00|5522.38|5521.78|5522.26|5521.66|5522.51|5521.91|5522.26|5521.66|17
1721618410000|2024-07-22 03:20:10|||||||||1
1721618420000|2024-07-22 03:20:20|5522.38|5521.78|5522.26|5521.66|5522.38|5521.78|5522.26|5521.66|9
1721618430000|2024-07-22 03:20:30|5522.01|5521.41|5522.51|5521.91|5522.63|5522.03|5522.01|5521.41|31
1721618440000|2024-07-22 03:20:40|5522.63|5522.03|5522.51|5521.91|5522.76|5522.16|5522.51|5521.91|4
1721618450000|2024-07-22 03:20:50|5522.38|5521.78|5522.26|5521.66|5522.51|5521.91|5522.26|5521.66|11
1721618460000|2024-07-22 03:21:00|5522.13|5521.53|5522.26|5521.66|5522.26|5521.66|5522.13|5521.53|8
1721618470000|2024-07-22 03:21:10|5522.13|5521.53|5522.01|5521.41|5522.13|5521.53|5521.88|5521.28|77
1721618480000|2024-07-22 03:21:20|5521.88|5521.28|5522.26|5521.66|5522.26|5521.66|5521.76|5521.16|25
1721618490000|2024-07-22 03:21:30|5522.38|5521.78|5522.01|5521.41|5522.38|5521.78|5522.01|5521.41|18
1721618500000|2024-07-22 03:21:40|5521.88|5521.28|5522.01|5521.41|5522.01|5521.41|5521.88|5521.28|1
1721618510000|2024-07-22 03:21:50|5522.26|5521.66|5522.01|5521.41|5522.26|5521.66|5522.01|5521.41|15
1721618520000|2024-07-22 03:22:00|5522.13|5521.53|5522.26|5521.66|5522.26|5521.66|5522.13|5521.53|19
1721618530000|2024-07-22 03:22:10|5522.51|5521.91|5522.51|5521.91|5522.51|5521.91|5522.51|5521.91|10
1721618540000|2024-07-22 03:22:20|5522.63|5522.03|5522.51|5521.91|5522.63|5522.03|5522.51|5521.91|4
1721618550000|2024-07-22 03:22:30|5522.01|5521.41|5522.01|5521.41|5522.01|5521.41|5522.01|5521.41|46
1721618560000|2024-07-22 03:22:40|5522.26|5521.66|5522.26|5521.66|5522.38|5521.78|5522.26|5521.66|14
1721618570000|2024-07-22 03:22:50|||||||||35
1721618580000|2024-07-22 03:23:00|5522.13|5521.53|5522.01|5521.41|5522.13|5521.53|5522.01|5521.41|3
1721618610000|2024-07-22 03:23:30|5522.13|5521.53|5522.26|5521.66|5522.26|5521.66|5522.13|5521.53|9
1721618620000|2024-07-22 03:23:40|5522.51|5521.91|5522.76|5522.16|5522.76|5522.16|5522.51|5521.91|12
1721618630000|2024-07-22 03:23:50|5522.63|5522.03|5522.51|5521.91|5522.76|5522.16|5522.51|5521.91|66
1721618640000|2024-07-22 03:24:00|||||||||7
1721618650000|2024-07-22 03:24:10|5522.76|5522.16|5522.88|5522.28|5522.88|5522.28|5522.76|5522.16|19
1721618660000|2024-07-22 03:24:20|5522.76|5522.16|5523.01|5522.41|5523.01|5522.41|5522.76|5522.16|26
1721618670000|2024-07-22 03:24:30|5523.13|5522.53|5522.76|5522.16|5523.13|5522.53|5522.76|5522.16|39
1721618680000|2024-07-22 03:24:40|5522.63|5522.03|5522.51|5521.91|5522.63|5522.03|5522.51|5521.91|61
1721618690000|2024-07-22 03:24:50|5522.38|5521.78|5522.38|5521.78|5522.38|5521.78|5522.38|5521.78|7
1721618700000|2024-07-22 03:25:00|5522.26|5521.66|5522.26|5521.66|5522.51|5521.91|5522.26|5521.66|18
1721618710000|2024-07-22 03:25:10|||||||||14
1721618720000|2024-07-22 03:25:20|5522.13|5521.53|5522.01|5521.41|5522.26|5521.66|5522.01|5521.41|6
1721618730000|2024-07-22 03:25:30|5521.76|5521.16|5521.76|5521.16|5521.76|5521.16|5521.76|5521.16|5
1721618740000|2024-07-22 03:25:40|5522.01|5521.41|5521.76|5521.16|5522.01|5521.41|5521.76|5521.16|15
1721618760000|2024-07-22 03:26:00|5521.88|5521.28|5522.13|5521.53|5522.13|5521.53|5521.88|5521.28|28
1721618770000|2024-07-22 03:26:10|5522.26|5521.66|5522.51|5521.91|5522.51|5521.91|5522.13|5521.53|27
1721618800000|2024-07-22 03:26:40|5522.76|5522.16|5522.63|5522.03|5522.76|5522.16|5522.51|5521.91|28
1721618810000|2024-07-22 03:26:50|5522.76|5522.16|5522.51|5521.91|5522.76|5522.16|5522.51|5521.91|9
1721618820000|2024-07-22 03:27:00|5522.26|5521.66|5522.01|5521.41|5522.26|5521.66|5522.01|5521.41|24
1721618830000|2024-07-22 03:27:10|||||||||1
1721618840000|2024-07-22 03:27:20|5521.88|5521.28|5521.76|5521.16|5522.01|5521.41|5521.76|5521.16|21
1721618850000|2024-07-22 03:27:30|||||||||34
1721618860000|2024-07-22 03:27:40|5521.63|5521.03|5521.51|5520.91|5521.63|5521.03|5521.51|5520.91|24
1721618870000|2024-07-22 03:27:50|5521.63|5521.03|5521.63|5521.03|5521.63|5521.03|5521.51|5520.91|6
1721618880000|2024-07-22 03:28:00|5521.51|5520.91|5521.51|5520.91|5521.51|5520.91|5521.26|5520.66|40
1721618890000|2024-07-22 03:28:10|5521.76|5521.16|5521.38|5520.78|5521.76|5521.16|5521.26|5520.66|14
1721618900000|2024-07-22 03:28:20|5521.26|5520.66|5521.26|5520.66|5521.26|5520.66|5521.26|5520.66|14
1721618910000|2024-07-22 03:28:30|5521.01|5520.41|5521.01|5520.41|5521.01|5520.41|5521.01|5520.41|19
1721618920000|2024-07-22 03:28:40|5521.13|5520.53|5520.76|5520.16|5521.26|5520.66|5520.63|5520.03|20
1721618930000|2024-07-22 03:28:50|5520.51|5519.91|5520.76|5520.16|5520.76|5520.16|5520.51|5519.91|42
1721618940000|2024-07-22 03:29:00|5521.01|5520.41|5521.01|5520.41|5521.01|5520.41|5521.01|5520.41|19
1721618950000|2024-07-22 03:29:10|5520.76|5520.16|5520.76|5520.16|5521.01|5520.41|5520.76|5520.16|37
1721618960000|2024-07-22 03:29:20|5520.88|5520.28|5521.01|5520.41|5521.01|5520.41|5520.88|5520.28|2
1721618970000|2024-07-22 03:29:30|5521.13|5520.53|5521.26|5520.66|5521.26|5520.66|5521.13|5520.53|19
1721618990000|2024-07-22 03:29:50|5521.01|5520.41|5521.01|5520.41|5521.01|5520.41|5521.01|5520.41|30
1721619000000|2024-07-22 03:30:00|5521.13|5520.53|5520.76|5520.16|5521.51|5520.91|5520.76|5520.16|76
1721619010000|2024-07-22 03:30:10|5520.63|5520.03|5520.26|5519.66|5520.76|5520.16|5520.26|5519.66|14
1721619020000|2024-07-22 03:30:20|5520.51|5519.91|5520.76|5520.16|5520.76|5520.16|5520.51|5519.91|19
1721619030000|2024-07-22 03:30:30|5521.01|5520.41|5520.76|5520.16|5521.01|5520.41|5520.76|5520.16|11
1721619040000|2024-07-22 03:30:40|5520.88|5520.28|5520.76|5520.16|5520.88|5520.28|5520.76|5520.16|24
1721619050000|2024-07-22 03:30:50|5520.63|5520.03|5520.76|5520.16|5521.01|5520.41|5520.51|5519.91|17
1721619060000|2024-07-22 03:31:00|5520.51|5519.91|5520.26|5519.66|5520.51|5519.91|5520.26|5519.66|23
1721619070000|2024-07-22 03:31:10|5520.51|5519.91|5520.51|5519.91|5520.51|5519.91|5520.51|5519.91|25
1721619080000|2024-07-22 03:31:20|5520.38|5519.78|5520.26|5519.66|5520.38|5519.78|5520.26|5519.66|13
1721619090000|2024-07-22 03:31:30|5520.38|5519.78|5520.26|5519.66|5520.51|5519.91|5520.26|5519.66|29
1721619100000|2024-07-22 03:31:40|5520.38|5519.78|5520.26|5519.66|5520.51|5519.91|5520.26|5519.66|10
1721619110000|2024-07-22 03:31:50|5520.01|5519.41|5520.26|5519.66|5520.26|5519.66|5520.01|5519.41|10
1721619120000|2024-07-22 03:32:00|5520.13|5519.53|5520.01|5519.41|5520.26|5519.66|5520.01|5519.41|24
1721619130000|2024-07-22 03:32:10|5520.13|5519.53|5520.01|5519.41|5520.26|5519.66|5520.01|5519.41|6
1721619140000|2024-07-22 03:32:20|5520.26|5519.66|5520.26|5519.66|5520.26|5519.66|5520.26|5519.66|8
1721619150000|2024-07-22 03:32:30|5520.13|5519.53|5520.01|5519.41|5520.13|5519.53|5519.76|5519.16|40
1721619160000|2024-07-22 03:32:40|5519.88|5519.28|5519.88|5519.28|5519.88|5519.28|5519.88|5519.28|10
1721619170000|2024-07-22 03:32:50|5520.01|5519.41|5519.76|5519.16|5520.01|5519.41|5519.76|5519.16|21
1721619180000|2024-07-22 03:33:00|||||||||7
1721619190000|2024-07-22 03:33:10|5519.88|5519.28|5519.76|5519.16|5519.88|5519.28|5519.76|5519.16|1
1721619200000|2024-07-22 03:33:20|||||||||4
1721619220000|2024-07-22 03:33:40|5519.51|5518.91|5519.51|5518.91|5519.51|5518.91|5519.51|5518.91|42
1721619230000|2024-07-22 03:33:50|5519.76|5519.16|5519.76|5519.16|5519.76|5519.16|5519.76|5519.16|17
1721619250000|2024-07-22 03:34:10|5519.88|5519.28|5520.01|5519.41|5520.13|5519.53|5519.88|5519.28|27
1721619260000|2024-07-22 03:34:20|5519.76|5519.16|5519.76|5519.16|5519.76|5519.16|5519.76|5519.16|23
1721619290000|2024-07-22 03:34:50|||||||||17
1721619300000|2024-07-22 03:35:00|5519.88|5519.28|5519.76|5519.16|5519.88|5519.28|5519.76|5519.16|13
1721619310000|2024-07-22 03:35:10|5519.88|5519.28|5520.01|5519.41|5520.01|5519.41|5519.88|5519.28|4
1721619320000|2024-07-22 03:35:20|5519.88|5519.28|5519.76|5519.16|5519.88|5519.28|5519.76|5519.16|10
1721619330000|2024-07-22 03:35:30|5519.51|5518.91|5519.26|5518.66|5519.51|5518.91|5519.26|5518.66|7
1721619340000|2024-07-22 03:35:40|5519.01|5518.41|5519.26|5518.66|5519.26|5518.66|5519.01|5518.41|36
1721619350000|2024-07-22 03:35:50|5519.51|5518.91|5519.51|5518.91|5519.51|5518.91|5519.38|5518.78|23
1721619360000|2024-07-22 03:36:00|||||||||3
1721619370000|2024-07-22 03:36:10|5519.38|5518.78|5519.01|5518.41|5519.38|5518.78|5519.01|5518.41|10
1721619380000|2024-07-22 03:36:20|5518.88|5518.28|5519.01|5518.41|5519.01|5518.41|5518.76|5518.16|22
1721619390000|2024-07-22 03:36:30|||||||||9
1721619400000|2024-07-22 03:36:40|5518.76|5518.16|5518.51|5517.91|5518.76|5518.16|5518.51|5517.91|28
1721619410000|2024-07-22 03:36:50|5518.38|5517.78|5518.51|5517.91|5518.51|5517.91|5518.38|5517.78|45
1721619420000|2024-07-22 03:37:00|5518.63|5518.03|5518.63|5518.03|5518.63|5518.03|5518.63|5518.03|7
1721619430000|2024-07-22 03:37:10|5518.76|5518.16|5518.76|5518.16|5518.76|5518.16|5518.63|5518.03|29
1721619440000|2024-07-22 03:37:20|||||||||9
1721619450000|2024-07-22 03:37:30|5518.88|5518.28|5518.76|5518.16|5519.01|5518.41|5518.76|5518.16|9
1721619470000|2024-07-22 03:37:50|5518.88|5518.28|5518.76|5518.16|5518.88|5518.28|5518.76|5518.16|1
1721619480000|2024-07-22 03:38:00|5518.88|5518.28|5518.76|5518.16|5519.01|5518.41|5518.51|5517.91|35
1721619490000|2024-07-22 03:38:10|||||||||7
1721619510000|2024-07-22 03:38:30|||||||||1
1721619530000|2024-07-22 03:38:50|5518.88|5518.28|5518.76|5518.16|5519.01|5518.41|5518.76|5518.16|29
1721619540000|2024-07-22 03:39:00|5518.51|5517.91|5518.76|5518.16|5518.76|5518.16|5518.51|5517.91|7
1721619550000|2024-07-22 03:39:10|5519.01|5518.41|5518.76|5518.16|5519.01|5518.41|5518.76|5518.16|8
1721619560000|2024-07-22 03:39:20|5518.51|5517.91|5518.76|5518.16|5518.88|5518.28|5518.51|5517.91|27
1721619570000|2024-07-22 03:39:30|5518.63|5518.03|5518.76|5518.16|5518.76|5518.16|5518.26|5517.66|53
1721619590000|2024-07-22 03:39:50|5519.01|5518.41|5518.88|5518.28|5519.01|5518.41|5518.76|5518.16|39
1721619600000|2024-07-22 03:40:00|5518.76|5518.16|5519.01|5518.41|5519.01|5518.41|5518.76|5518.16|16
1721619610000|2024-07-22 03:40:10|5518.88|5518.28|5518.76|5518.16|5518.88|5518.28|5518.76|5518.16|7
1721619620000|2024-07-22 03:40:20|5518.63|5518.03|5518.51|5517.91|5518.63|5518.03|5518.51|5517.91|25
1721619630000|2024-07-22 03:40:30|5518.26|5517.66|5518.26|5517.66|5518.26|5517.66|5517.76|5517.16|48
1721619640000|2024-07-22 03:40:40|5518.51|5517.91|5518.51|5517.91|5518.63|5518.03|5518.51|5517.91|18
1721619650000|2024-07-22 03:40:50|5518.63|5518.03|5518.76|5518.16|5518.76|5518.16|5518.63|5518.03|13
1721619660000|2024-07-22 03:41:00|5519.01|5518.41|5518.76|5518.16|5519.01|5518.41|5518.76|5518.16|19
1721619670000|2024-07-22 03:41:10|5518.88|5518.28|5519.01|5518.41|5519.01|5518.41|5518.88|5518.28|11
1721619680000|2024-07-22 03:41:20|5518.76|5518.16|5518.26|5517.66|5518.76|5518.16|5518.26|5517.66|45
1721619690000|2024-07-22 03:41:30|5518.51|5517.91|5518.51|5517.91|5518.51|5517.91|5518.51|5517.91|15
1721619700000|2024-07-22 03:41:40|5518.63|5518.03|5518.76|5518.16|5518.76|5518.16|5518.51|5517.91|5
1721619710000|2024-07-22 03:41:50|5518.63|5518.03|5518.76|5518.16|5518.76|5518.16|5518.63|5518.03|2
1721619720000|2024-07-22 03:42:00|5518.63|5518.03|5518.63|5518.03|5518.76|5518.16|5518.51|5517.91|8
1721619730000|2024-07-22 03:42:10|5518.76|5518.16|5518.51|5517.91|5518.76|5518.16|5518.51|5517.91|8
1721619750000|2024-07-22 03:42:30|5518.63|5518.03|5518.01|5517.41|5518.63|5518.03|5518.01|5517.41|25
1721619760000|2024-07-22 03:42:40|5518.13|5517.53|5518.26|5517.66|5518.26|5517.66|5518.13|5517.53|8
1721619770000|2024-07-22 03:42:50|5518.38|5517.78|5518.51|5517.91|5518.51|5517.91|5518.38|5517.78|12
1721619780000|2024-07-22 03:43:00|5518.38|5517.78|5518.51|5517.91|5518.51|5517.91|5518.26|5517.66|8
1721619790000|2024-07-22 03:43:10|5518.38|5517.78|5518.51|5517.91|5518.51|5517.91|5518.38|5517.78|1
1721619800000|2024-07-22 03:43:20|5518.76|5518.16|5518.76|5518.16|5518.88|5518.28|5518.76|5518.16|6
1721619810000|2024-07-22 03:43:30|||||||||22
1721619820000|2024-07-22 03:43:40|5518.63|5518.03|5518.51|5517.91|5518.63|5518.03|5518.51|5517.91|3
1721619830000|2024-07-22 03:43:50|5518.63|5518.03|5518.51|5517.91|5518.76|5518.16|5518.51|5517.91|12
1721619840000|2024-07-22 03:44:00|5518.38|5517.78|5518.26|5517.66|5518.38|5517.78|5518.26|5517.66|19
1721619850000|2024-07-22 03:44:10|5518.13|5517.53|5518.13|5517.53|5518.13|5517.53|5518.01|5517.41|20
1721619860000|2024-07-22 03:44:20|5518.26|5517.66|5518.01|5517.41|5518.26|5517.66|5518.01|5517.41|7
1721619870000|2024-07-22 03:44:30|5518.13|5517.53|5518.26|5517.66|5518.26|5517.66|5518.13|5517.53|9
1721619880000|2024-07-22 03:44:40|5518.01|5517.41|5518.01|5517.41|5518.01|5517.41|5518.01|5517.41|6
1721619900000|2024-07-22 03:45:00|5518.26|5517.66|5518.26|5517.66|5518.26|5517.66|5518.13|5517.53|20
1721619920000|2024-07-22 03:45:20|5518.51|5517.91|5518.51|5517.91|5518.51|5517.91|5518.51|5517.91|13
1721619930000|2024-07-22 03:45:30|5518.26|5517.66|5518.26|5517.66|5518.26|5517.66|5518.26|5517.66|23
1721619940000|2024-07-22 03:45:40|5518.38|5517.78|5518.26|5517.66|5518.38|5517.78|5518.26|5517.66|29
1721619960000|2024-07-22 03:46:00|5518.38|5517.78|5518.51|5517.91|5518.51|5517.91|5518.38|5517.78|21
1721619970000|2024-07-22 03:46:10|5518.76|5518.16|5518.51|5517.91|5518.76|5518.16|5518.51|5517.91|19
1721619980000|2024-07-22 03:46:20|5518.63|5518.03|5518.76|5518.16|5518.76|5518.16|5518.63|5518.03|24
1721619990000|2024-07-22 03:46:30|5518.63|5518.03|5518.51|5517.91|5518.63|5518.03|5518.51|5517.91|15
1721620000000|2024-07-22 03:46:40|5518.63|5518.03|5518.76|5518.16|5518.76|5518.16|5518.63|5518.03|3
1721620010000|2024-07-22 03:46:50|||||||||1
1721620030000|2024-07-22 03:47:10|5518.88|5518.28|5518.76|5518.16|5518.88|5518.28|5518.76|5518.16|10
1721620050000|2024-07-22 03:47:30|5518.88|5518.28|5518.76|5518.16|5519.01|5518.41|5518.76|5518.16|28
1721620080000|2024-07-22 03:48:00|5518.51|5517.91|5518.76|5518.16|5518.76|5518.16|5518.51|5517.91|47
1721620090000|2024-07-22 03:48:10|5518.63|5518.03|5518.38|5517.78|5518.63|5518.03|5518.38|5517.78|4
1721620100000|2024-07-22 03:48:20|5518.26|5517.66|5518.01|5517.41|5518.26|5517.66|5518.01|5517.41|5
1721620110000|2024-07-22 03:48:30|5517.76|5517.16|5517.76|5517.16|5517.76|5517.16|5517.51|5516.91|54
1721620120000|2024-07-22 03:48:40|5517.88|5517.28|5517.76|5517.16|5517.88|5517.28|5517.76|5517.16|8
1721620130000|2024-07-22 03:48:50|||||||||3
1721620140000|2024-07-22 03:49:00|5517.63|5517.03|5517.76|5517.16|5517.76|5517.16|5517.51|5516.91|44
1721620150000|2024-07-22 03:49:10|5517.88|5517.28|5518.01|5517.41|5518.13|5517.53|5517.76|5517.16|19
1721620160000|2024-07-22 03:49:20|5518.26|5517.66|5518.51|5517.91|5518.51|5517.91|5518.26|5517.66|25
1721620170000|2024-07-22 03:49:30|5518.63|5518.03|5518.51|5517.91|5518.63|5518.03|5518.51|5517.91|10
1721620180000|2024-07-22 03:49:40|||||||||11
1721620200000|2024-07-22 03:50:00|5518.76|5518.16|5518.76|5518.16|5518.76|5518.16|5518.76|5518.16|10
1721620210000|2024-07-22 03:50:10|||||||||2
1721620240000|2024-07-22 03:50:40|5518.88|5518.28|5519.01|5518.41|5519.01|5518.41|5518.88|5518.28|12
1721620250000|2024-07-22 03:50:50|5519.13|5518.53|5519.01|5518.41|5519.26|5518.66|5519.01|5518.41|23
1721620280000|2024-07-22 03:51:20|5518.76|5518.16|5518.76|5518.16|5518.76|5518.16|5518.76|5518.16|17
1721620290000|2024-07-22 03:51:30|5518.63|5518.03|5518.51|5517.91|5518.63|5518.03|5518.51|5517.91|12
1721620300000|2024-07-22 03:51:40|5518.63|5518.03|5518.51|5517.91|5518.63|5518.03|5518.51|5517.91|8
1721620310000|2024-07-22 03:51:50|||||||||5
1721620320000|2024-07-22 03:52:00|5518.26|5517.66|5518.26|5517.66|5518.26|5517.66|5518.26|5517.66|14
1721620330000|2024-07-22 03:52:10|5518.38|5517.78|5518.51|5517.91|5518.51|5517.91|5518.38|5517.78|6
1721620340000|2024-07-22 03:52:20|5518.26|5517.66|5518.26|5517.66|5518.26|5517.66|5518.01|5517.41|22
1721620360000|2024-07-22 03:52:40|5518.51|5517.91|5518.76|5518.16|5518.76|5518.16|5518.51|5517.91|9
1721620370000|2024-07-22 03:52:50|||||||||1
1721620380000|2024-07-22 03:53:00|5518.51|5517.91|5518.51|5517.91|5518.51|5517.91|5518.51|5517.91|15
1721620390000|2024-07-22 03:53:10|5518.63|5518.03|5518.76|5518.16|5518.76|5518.16|5518.51|5517.91|8
1721620400000|2024-07-22 03:53:20|5519.01|5518.41|5519.01|5518.41|5519.01|5518.41|5519.01|5518.41|9
1721620420000|2024-07-22 03:53:40|5518.88|5518.28|5518.76|5518.16|5518.88|5518.28|5518.76|5518.16|13
1721620430000|2024-07-22 03:53:50|5519.01|5518.41|5519.01|5518.41|5519.01|5518.41|5519.01|5518.41|10
1721620440000|2024-07-22 03:54:00|5518.88|5518.28|5518.76|5518.16|5518.88|5518.28|5518.76|5518.16|3
1721620450000|2024-07-22 03:54:10|5518.63|5518.03|5518.26|5517.66|5518.63|5518.03|5518.26|5517.66|12
1721620460000|2024-07-22 03:54:20|5518.13|5517.53|5518.01|5517.41|5518.13|5517.53|5518.01|5517.41|5
1721620470000|2024-07-22 03:54:30|5517.76|5517.16|5518.01|5517.41|5518.01|5517.41|5517.76|5517.16|13
1721620480000|2024-07-22 03:54:40|5518.13|5517.53|5518.26|5517.66|5518.26|5517.66|5518.13|5517.53|5
1721620490000|2024-07-22 03:54:50|5518.01|5517.41|5518.13|5517.53|5518.13|5517.53|5518.01|5517.41|13
1721620500000|2024-07-22 03:55:00|5518.01|5517.41|5518.01|5517.41|5518.26|5517.66|5518.01|5517.41|7
1721620510000|2024-07-22 03:55:10|5517.88|5517.28|5518.01|5517.41|5518.01|5517.41|5517.76|5517.16|8
1721620520000|2024-07-22 03:55:20|5517.76|5517.16|5518.01|5517.41|5518.01|5517.41|5517.76|5517.16|9
1721620540000|2024-07-22 03:55:40|5517.76|5517.16|5517.76|5517.16|5517.76|5517.16|5517.76|5517.16|5
1721620550000|2024-07-22 03:55:50|5517.88|5517.28|5518.26|5517.66|5518.26|5517.66|5517.88|5517.28|10
1721620560000|2024-07-22 03:56:00|5518.13|5517.53|5518.01|5517.41|5518.13|5517.53|5518.01|5517.41|8
1721620570000|2024-07-22 03:56:10|5517.76|5517.16|5517.76|5517.16|5517.76|5517.16|5517.76|5517.16|6
1721620580000|2024-07-22 03:56:20|5518.01|5517.41|5517.51|5516.91|5518.01|5517.41|5517.51|5516.91|12
1721620590000|2024-07-22 03:56:30|5517.76|5517.16|5517.51|5516.91|5517.76|5517.16|5517.51|5516.91|31
1721620600000|2024-07-22 03:56:40|5517.26|5516.66|5517.26|5516.66|5517.26|5516.66|5517.26|5516.66|44
1721620610000|2024-07-22 03:56:50|5517.51|5516.91|5517.51|5516.91|5517.51|5516.91|5517.26|5516.66|34
1721620620000|2024-07-22 03:57:00|5517.76|5517.16|5517.76|5517.16|5517.76|5517.16|5517.76|5517.16|9
1721620630000|2024-07-22 03:57:10|5518.01|5517.41|5518.01|5517.41|5518.01|5517.41|5518.01|5517.41|14
1721620640000|2024-07-22 03:57:20|5518.13|5517.53|5518.01|5517.41|5518.13|5517.53|5518.01|5517.41|13
1721620650000|2024-07-22 03:57:30|5518.26|5517.66|5518.01|5517.41|5518.26|5517.66|5518.01|5517.41|16
1721620660000|2024-07-22 03:57:40|5518.26|5517.66|5518.26|5517.66|5518.26|5517.66|5518.01|5517.41|13
1721620670000|2024-07-22 03:57:50|5518.38|5517.78|5518.38|5517.78|5518.51|5517.91|5518.26|5517.66|14
1721620680000|2024-07-22 03:58:00|5518.51|5517.91|5518.51|5517.91|5518.51|5517.91|5518.51|5517.91|0
1721620690000|2024-07-22 03:58:10|5518.76|5518.16|5518.76|5518.16|5518.76|5518.16|5518.76|5518.16|7
1721620710000|2024-07-22 03:58:30|||||||||6
1721620720000|2024-07-22 03:58:40|5518.88|5518.28|5519.01|5518.41|5519.01|5518.41|5518.88|5518.28|6
1721620730000|2024-07-22 03:58:50|5518.76|5518.16|5518.76|5518.16|5518.76|5518.16|5518.76|5518.16|3
1721620740000|2024-07-22 03:59:00|5518.51|5517.91|5518.51|5517.91|5518.51|5517.91|5518.51|5517.91|11
1721620750000|2024-07-22 03:59:10|5518.63|5518.03|5518.76|5518.16|5518.76|5518.16|5518.63|5518.03|9
1721620780000|2024-07-22 03:59:40|5518.63|5518.03|5518.51|5517.91|5518.63|5518.03|5518.51|5517.91|14
1721620790000|2024-07-22 03:59:50|5518.76|5518.16|5518.76|5518.16|5518.76|5518.16|5518.76|5518.16|5
1721620800000|2024-07-22 04:00:00|5519.01|5518.41|5519.01|5518.41|5519.01|5518.41|5518.76|5518.16|9
1721620810000|2024-07-22 04:00:10|5518.88|5518.28|5519.26|5518.66|5519.26|5518.66|5518.76|5518.16|17
1721620820000|2024-07-22 04:00:20|5519.01|5518.41|5519.26|5518.66|5519.26|5518.66|5519.01|5518.41|8
1721620830000|2024-07-22 04:00:30|5519.13|5518.53|5519.26|5518.66|5519.26|5518.66|5519.01|5518.41|16
1721620840000|2024-07-22 04:00:40|5519.13|5518.53|5519.01|5518.41|5519.13|5518.53|5519.01|5518.41|4
1721620850000|2024-07-22 04:00:50|||||||||19
1721620870000|2024-07-22 04:01:10|5518.76|5518.16|5518.01|5517.41|5518.76|5518.16|5517.88|5517.28|47
1721620880000|2024-07-22 04:01:20|5517.88|5517.28|5517.51|5516.91|5517.88|5517.28|5517.51|5516.91|15
1721620890000|2024-07-22 04:01:30|5517.76|5517.16|5517.76|5517.16|5517.76|5517.16|5517.51|5516.91|24
1721620900000|2024-07-22 04:01:40|5517.63|5517.03|5517.51|5516.91|5517.63|5517.03|5517.51|5516.91|10
1721620910000|2024-07-22 04:01:50|5517.63|5517.03|5517.51|5516.91|5517.76|5517.16|5517.51|5516.91|9
1721620920000|2024-07-22 04:02:00|5517.26|5516.66|5517.51|5516.91|5517.51|5516.91|5517.26|5516.66|33
1721620930000|2024-07-22 04:02:10|5517.76|5517.16|5517.76|5517.16|5517.76|5517.16|5517.76|5517.16|20
1721620940000|2024-07-22 04:02:20|5517.63|5517.03|5517.88|5517.28|5517.88|5517.28|5517.63|5517.03|17
1721620950000|2024-07-22 04:02:30|5517.76|5517.16|5517.76|5517.16|5517.76|5517.16|5517.76|5517.16|0
1721620970000|2024-07-22 04:02:50|5517.88|5517.28|5517.76|5517.16|5517.88|5517.28|5517.76|5517.16|4
1721620980000|2024-07-22 04:03:00|5517.88|5517.28|5517.76|5517.16|5518.01|5517.41|5517.76|5517.16|6
1721621000000|2024-07-22 04:03:20|5517.51|5516.91|5517.51|5516.91|5517.51|5516.91|5517.51|5516.91|5
1721621010000|2024-07-22 04:03:30|5517.26|5516.66|5517.26|5516.66|5517.38|5516.78|5517.26|5516.66|12
1721621020000|2024-07-22 04:03:40|5517.38|5516.78|5517.51|5516.91|5517.51|5516.91|5517.26|5516.66|4
1721621030000|2024-07-22 04:03:50|5517.38|5516.78|5517.26|5516.66|5517.38|5516.78|5517.26|5516.66|1
1721621050000|2024-07-22 04:04:10|5517.13|5516.53|5516.26|5515.66|5517.13|5516.53|5516.26|5515.66|71
1721621060000|2024-07-22 04:04:20|5515.76|5515.16|5515.01|5514.41|5515.76|5515.16|5514.76|5514.16|215
1721621070000|2024-07-22 04:04:30|5515.13|5514.53|5515.76|5515.16|5515.76|5515.16|5515.13|5514.53|54
1721621080000|2024-07-22 04:04:40|5515.38|5514.78|5515.51|5514.91|5515.51|5514.91|5515.26|5514.66|40
1721621090000|2024-07-22 04:04:50|5515.63|5515.03|5515.51|5514.91|5515.76|5515.16|5515.51|5514.91|24
1721621100000|2024-07-22 04:05:00|5515.38|5514.78|5515.26|5514.66|5515.51|5514.91|5515.26|5514.66|17
1721621110000|2024-07-22 04:05:10|5515.51|5514.91|5516.01|5515.41|5516.01|5515.41|5515.51|5514.91|37
1721621120000|2024-07-22 04:05:20|5515.76|5515.16|5516.01|5515.41|5516.01|5515.41|5515.76|5515.16|7
1721621140000|2024-07-22 04:05:40|5515.88|5515.28|5516.01|5515.41|5516.01|5515.41|5515.76|5515.16|8
1721621150000|2024-07-22 04:05:50|5515.88|5515.28|5516.01|5515.41|5516.01|5515.41|5515.76|5515.16|7
1721621160000|2024-07-22 04:06:00|5515.76|5515.16|5515.51|5514.91|5515.76|5515.16|5515.51|5514.91|4
1721621170000|2024-07-22 04:06:10|5515.26|5514.66|5515.01|5514.41|5515.26|5514.66|5515.01|5514.41|37
1721621180000|2024-07-22 04:06:20|5515.13|5514.53|5515.26|5514.66|5515.26|5514.66|5515.13|5514.53|7
1721621190000|2024-07-22 04:06:30|5515.13|5514.53|5514.26|5513.66|5515.13|5514.53|5514.26|5513.66|56
1721621200000|2024-07-22 04:06:40|5514.51|5513.91|5513.76|5513.16|5514.51|5513.91|5513.76|5513.16|45
1721621210000|2024-07-22 04:06:50|5514.01|5513.41|5513.88|5513.28|5514.01|5513.41|5513.76|5513.16|44
1721621220000|2024-07-22 04:07:00|5514.01|5513.41|5513.51|5512.91|5514.01|5513.41|5513.51|5512.91|37
1721621230000|2024-07-22 04:07:10|5513.76|5513.16|5514.01|5513.41|5514.01|5513.41|5513.76|5513.16|52
1721621240000|2024-07-22 04:07:20|5514.13|5513.53|5514.26|5513.66|5514.26|5513.66|5514.13|5513.53|13
1721621250000|2024-07-22 04:07:30|5514.13|5513.53|5514.01|5513.41|5514.26|5513.66|5514.01|5513.41|12
1721621260000|2024-07-22 04:07:40|||||||||1
1721621270000|2024-07-22 04:07:50|5513.88|5513.28|5513.76|5513.16|5513.88|5513.28|5513.76|5513.16|13
1721621280000|2024-07-22 04:08:00|5513.88|5513.28|5514.01|5513.41|5514.13|5513.53|5513.76|5513.16|38
1721621290000|2024-07-22 04:08:10|5513.76|5513.16|5514.01|5513.41|5514.01|5513.41|5513.76|5513.16|15
1721621300000|2024-07-22 04:08:20|5514.13|5513.53|5513.76|5513.16|5514.13|5513.53|5513.76|5513.16|26
1721621310000|2024-07-22 04:08:30|5513.63|5513.03|5513.26|5512.66|5513.63|5513.03|5513.26|5512.66|52
1721621320000|2024-07-22 04:08:40|5513.51|5512.91|5513.76|5513.16|5513.76|5513.16|5513.51|5512.91|21
1721621330000|2024-07-22 04:08:50|5513.63|5513.03|5513.76|5513.16|5513.76|5513.16|5513.63|5513.03|6
1721621340000|2024-07-22 04:09:00|5514.01|5513.41|5514.26|5513.66|5514.26|5513.66|5514.01|5513.41|33
1721621350000|2024-07-22 04:09:10|5514.38|5513.78|5514.26|5513.66|5514.38|5513.78|5514.01|5513.41|20
1721621360000|2024-07-22 04:09:20|5514.13|5513.53|5513.76|5513.16|5514.13|5513.53|5513.76|5513.16|11
1721621370000|2024-07-22 04:09:30|5513.51|5512.91|5513.51|5512.91|5513.51|5512.91|5513.51|5512.91|5
1721621380000|2024-07-22 04:09:40|5513.38|5512.78|5513.51|5512.91|5513.51|5512.91|5513.38|5512.78|17
1721621390000|2024-07-22 04:09:50|5513.26|5512.66|5513.26|5512.66|5513.38|5512.78|5513.26|5512.66|14
1721621400000|2024-07-22 04:10:00|5513.38|5512.78|5513.51|5512.91|5513.51|5512.91|5513.38|5512.78|9
1721621410000|2024-07-22 04:10:10|5513.63|5513.03|5513.76|5513.16|5513.76|5513.16|5513.63|5513.03|19
1721621420000|2024-07-22 04:10:20|5513.63|5513.03|5513.51|5512.91|5513.63|5513.03|5513.51|5512.91|10
1721621430000|2024-07-22 04:10:30|5513.26|5512.66|5513.51|5512.91|5513.51|5512.91|5513.26|5512.66|14
1721621440000|2024-07-22 04:10:40|5513.76|5513.16|5513.51|5512.91|5513.76|5513.16|5513.51|5512.91|14
1721621450000|2024-07-22 04:10:50|5513.76|5513.16|5513.51|5512.91|5513.76|5513.16|5513.51|5512.91|11
1721621460000|2024-07-22 04:11:00|5513.76|5513.16|5513.76|5513.16|5513.76|5513.16|5513.76|5513.16|5
1721621470000|2024-07-22 04:11:10|5513.88|5513.28|5514.01|5513.41|5514.01|5513.41|5513.88|5513.28|5
1721621490000|2024-07-22 04:11:30|5513.76|5513.16|5513.76|5513.16|5514.01|5513.41|5513.76|5513.16|21
1721621510000|2024-07-22 04:11:50|||||||||1
1721621520000|2024-07-22 04:12:00|5513.88|5513.28|5513.76|5513.16|5514.01|5513.41|5513.76|5513.16|9
1721621530000|2024-07-22 04:12:10|5513.63|5513.03|5513.76|5513.16|5513.76|5513.16|5513.51|5512.91|5
1721621550000|2024-07-22 04:12:30|5513.63|5513.03|5513.26|5512.66|5513.63|5513.03|5513.01|5512.41|40
1721621560000|2024-07-22 04:12:40|5513.51|5512.91|5513.51|5512.91|5513.51|5512.91|5513.51|5512.91|27
1721621570000|2024-07-22 04:12:50|5513.76|5513.16|5514.26|5513.66|5514.26|5513.66|5513.76|5513.16|24
1721621580000|2024-07-22 04:13:00|5514.51|5513.91|5514.51|5513.91|5515.01|5514.41|5514.26|5513.66|79
1721621590000|2024-07-22 04:13:10|5514.38|5513.78|5514.13|5513.53|5514.38|5513.78|5514.13|5513.53|19
1721621600000|2024-07-22 04:13:20|5514.01|5513.41|5514.26|5513.66|5514.26|5513.66|5514.01|5513.41|6
1721621610000|2024-07-22 04:13:30|5514.13|5513.53|5513.76|5513.16|5514.13|5513.53|5513.76|5513.16|18
1721621620000|2024-07-22 04:13:40|5514.01|5513.41|5514.01|5513.41|5514.01|5513.41|5514.01|5513.41|3
1721621630000|2024-07-22 04:13:50|5513.88|5513.28|5514.26|5513.66|5514.26|5513.66|5513.88|5513.28|30
1721621640000|2024-07-22 04:14:00|5514.13|5513.53|5514.26|5513.66|5514.26|5513.66|5514.01|5513.41|14
1721621650000|2024-07-22 04:14:10|5514.13|5513.53|5514.01|5513.41|5514.13|5513.53|5514.01|5513.41|10
1721621660000|2024-07-22 04:14:20|5514.13|5513.53|5514.26|5513.66|5514.26|5513.66|5514.13|5513.53|8
1721621670000|2024-07-22 04:14:30|5514.13|5513.53|5514.26|5513.66|5514.26|5513.66|5514.13|5513.53|4
1721621690000|2024-07-22 04:14:50|5514.51|5513.91|5514.26|5513.66|5514.51|5513.91|5514.26|5513.66|20
1721621700000|2024-07-22 04:15:00|5514.51|5513.91|5515.01|5514.41|5515.01|5514.41|5514.51|5513.91|44
1721621710000|2024-07-22 04:15:10|5514.88|5514.28|5515.01|5514.41|5515.01|5514.41|5514.76|5514.16|4
1721621720000|2024-07-22 04:15:20|5515.26|5514.66|5515.76|5515.16|5515.76|5515.16|5515.26|5514.66|57
1721621730000|2024-07-22 04:15:30|5515.88|5515.28|5515.76|5515.16|5515.88|5515.28|5515.76|5515.16|13
1721621740000|2024-07-22 04:15:40|||||||||24
1721621750000|2024-07-22 04:15:50|5516.01|5515.41|5516.01|5515.41|5516.26|5515.66|5516.01|5515.41|43
1721621760000|2024-07-22 04:16:00|5516.13|5515.53|5516.26|5515.66|5516.26|5515.66|5516.01|5515.41|23
1721621770000|2024-07-22 04:16:10|5516.13|5515.53|5516.51|5515.91|5516.51|5515.91|5516.01|5515.41|26
1721621780000|2024-07-22 04:16:20|5516.76|5516.16|5516.51|5515.91|5516.76|5516.16|5516.51|5515.91|18
1721621790000|2024-07-22 04:16:30|5516.63|5516.03|5516.76|5516.16|5516.76|5516.16|5516.51|5515.91|22
1721621800000|2024-07-22 04:16:40|5516.63|5516.03|5516.51|5515.91|5516.63|5516.03|5516.51|5515.91|0
1721621810000|2024-07-22 04:16:50|5516.38|5515.78|5516.26|5515.66|5516.38|5515.78|5516.26|5515.66|23
1721621820000|2024-07-22 04:17:00|5516.01|5515.41|5516.01|5515.41|5516.13|5515.53|5515.88|5515.28|33
1721621830000|2024-07-22 04:17:10|5516.26|5515.66|5516.01|5515.41|5516.26|5515.66|5516.01|5515.41|13
1721621850000|2024-07-22 04:17:30|5515.76|5515.16|5515.51|5514.91|5515.76|5515.16|5515.51|5514.91|14
1721621860000|2024-07-22 04:17:40|5515.63|5515.03|5515.76|5515.16|5515.76|5515.16|5515.63|5515.03|4
1721621870000|2024-07-22 04:17:50|5515.51|5514.91|5515.76|5515.16|5515.76|5515.16|5515.51|5514.91|7
1721621880000|2024-07-22 04:18:00|5515.63|5515.03|5516.01|5515.41|5516.01|5515.41|5515.51|5514.91|10
1721621900000|2024-07-22 04:18:20|5515.76|5515.16|5516.01|5515.41|5516.01|5515.41|5515.76|5515.16|9
1721621910000|2024-07-22 04:18:30|5515.88|5515.28|5516.01|5515.41|5516.01|5515.41|5515.88|5515.28|1
1721621920000|2024-07-22 04:18:40|5516.13|5515.53|5516.26|5515.66|5516.26|5515.66|5516.13|5515.53|7
1721621930000|2024-07-22 04:18:50|5516.38|5515.78|5516.13|5515.53|5516.51|5515.91|5516.13|5515.53|21
1721621940000|2024-07-22 04:19:00|5516.26|5515.66|5516.26|5515.66|5516.26|5515.66|5516.26|5515.66|0
1721621950000|2024-07-22 04:19:10|||||||||7
1721621960000|2024-07-22 04:19:20|5516.13|5515.53|5516.13|5515.53|5516.26|5515.66|5516.01|5515.41|16
1721621970000|2024-07-22 04:19:30|5516.26|5515.66|5516.01|5515.41|5516.26|5515.66|5516.01|5515.41|1
1721621980000|2024-07-22 04:19:40|5516.13|5515.53|5516.01|5515.41|5516.13|5515.53|5516.01|5515.41|3
1721621990000|2024-07-22 04:19:50|||||||||10
1721622000000|2024-07-22 04:20:00|5515.76|5515.16|5516.01|5515.41|5516.01|5515.41|5515.76|5515.16|11
1721622010000|2024-07-22 04:20:10|5516.13|5515.53|5516.01|5515.41|5516.26|5515.66|5516.01|5515.41|19
1721622020000|2024-07-22 04:20:20|5516.13|5515.53|5516.26|5515.66|5516.26|5515.66|5516.01|5515.41|17
1721622030000|2024-07-22 04:20:30|||||||||2
1721622070000|2024-07-22 04:21:10|5516.51|5515.91|5516.26|5515.66|5516.51|5515.91|5516.26|5515.66|26
1721622090000|2024-07-22 04:21:30|5516.38|5515.78|5516.51|5515.91|5516.51|5515.91|5516.26|5515.66|1
1721622100000|2024-07-22 04:21:40|5516.38|5515.78|5516.51|5515.91|5516.51|5515.91|5516.38|5515.78|9
1721622110000|2024-07-22 04:21:50|5516.26|5515.66|5516.26|5515.66|5516.51|5515.91|5516.26|5515.66|8
1721622120000|2024-07-22 04:22:00|||||||||2
1721622130000|2024-07-22 04:22:10|||||||||8
1721622140000|2024-07-22 04:22:20|5516.01|5515.41|5516.01|5515.41|5516.01|5515.41|5516.01|5515.41|10
1721622150000|2024-07-22 04:22:30|5515.88|5515.28|5516.01|5515.41|5516.01|5515.41|5515.88|5515.28|5
1721622170000|2024-07-22 04:22:50|5515.88|5515.28|5515.76|5515.16|5515.88|5515.28|5515.76|5515.16|4
1721622180000|2024-07-22 04:23:00|5515.88|5515.28|5515.76|5515.16|5516.01|5515.41|5515.76|5515.16|6
1721622190000|2024-07-22 04:23:10|5515.88|5515.28|5515.76|5515.16|5515.88|5515.28|5515.76|5515.16|1
1721622220000|2024-07-22 04:23:40|||||||||2
1721622230000|2024-07-22 04:23:50|5516.01|5515.41|5515.88|5515.28|5516.01|5515.41|5515.88|5515.28|17
1721622240000|2024-07-22 04:24:00|5516.01|5515.41|5516.01|5515.41|5516.01|5515.41|5516.01|5515.41|1
1721622270000|2024-07-22 04:24:30|5515.88|5515.28|5516.01|5515.41|5516.01|5515.41|5515.76|5515.16|4
1721622300000|2024-07-22 04:25:00|5516.26|5515.66|5516.38|5515.78|5516.38|5515.78|5516.26|5515.66|9
1721622310000|2024-07-22 04:25:10|5516.51|5515.91|5516.51|5515.91|5516.51|5515.91|5516.38|5515.78|1
1721622330000|2024-07-22 04:25:30|5516.26|5515.66|5516.76|5516.16|5516.76|5516.16|5516.26|5515.66|21
1721622340000|2024-07-22 04:25:40|5516.88|5516.28|5517.01|5516.41|5517.01|5516.41|5516.88|5516.28|13
1721622350000|2024-07-22 04:25:50|5516.76|5516.16|5517.01|5516.41|5517.01|5516.41|5516.76|5516.16|35
1721622360000|2024-07-22 04:26:00|5516.88|5516.28|5517.01|5516.41|5517.01|5516.41|5516.76|5516.16|24
1721622370000|2024-07-22 04:26:10|5516.76|5516.16|5517.01|5516.41|5517.01|5516.41|5516.76|5516.16|17
1721622380000|2024-07-22 04:26:20|5517.26|5516.66|5517.38|5516.78|5517.38|5516.78|5517.26|5516.66|34
1721622390000|2024-07-22 04:26:30|5517.26|5516.66|5517.26|5516.66|5517.51|5516.91|5517.26|5516.66|33
1721622400000|2024-07-22 04:26:40|5517.38|5516.78|5517.26|5516.66|5517.38|5516.78|5517.26|5516.66|17
1721622410000|2024-07-22 04:26:50|5517.38|5516.78|5517.51|5516.91|5517.51|5516.91|5517.38|5516.78|19
1721622420000|2024-07-22 04:27:00|5517.38|5516.78|5518.01|5517.41|5518.01|5517.41|5517.38|5516.78|31
1721622430000|2024-07-22 04:27:10|5518.13|5517.53|5518.26|5517.66|5518.26|5517.66|5518.01|5517.41|33
1721622440000|2024-07-22 04:27:20|5518.01|5517.41|5518.01|5517.41|5518.01|5517.41|5518.01|5517.41|16
1721622450000|2024-07-22 04:27:30|||||||||24
1721622460000|2024-07-22 04:27:40|5517.88|5517.28|5518.01|5517.41|5518.01|5517.41|5517.76|5517.16|10
1721622470000|2024-07-22 04:27:50|5518.26|5517.66|5518.26|5517.66|5518.26|5517.66|5518.26|5517.66|8
1721622480000|2024-07-22 04:28:00|5518.38|5517.78|5518.26|5517.66|5518.51|5517.91|5518.26|5517.66|56
1721622500000|2024-07-22 04:28:20|5518.01|5517.41|5518.01|5517.41|5518.01|5517.41|5518.01|5517.41|19
1721622510000|2024-07-22 04:28:30|5517.76|5517.16|5517.76|5517.16|5517.76|5517.16|5517.76|5517.16|16
1721622520000|2024-07-22 04:28:40|5517.88|5517.28|5517.76|5517.16|5517.88|5517.28|5517.76|5517.16|9
1721622530000|2024-07-22 04:28:50|5518.01|5517.41|5518.13|5517.53|5518.13|5517.53|5518.01|5517.41|15
1721622540000|2024-07-22 04:29:00|5518.01|5517.41|5518.01|5517.41|5518.01|5517.41|5518.01|5517.41|0
1721622550000|2024-07-22 04:29:10|||||||||5
1721622560000|2024-07-22 04:29:20|5518.26|5517.66|5518.26|5517.66|5518.26|5517.66|5518.26|5517.66|12
1721622580000|2024-07-22 04:29:40|5518.13|5517.53|5518.26|5517.66|5518.26|5517.66|5518.01|5517.41|19
1721622590000|2024-07-22 04:29:50|5518.51|5517.91|5518.26|5517.66|5518.51|5517.91|5518.26|5517.66|10
1721622600000|2024-07-22 04:30:00|5518.51|5517.91|5518.76|5518.16|5519.01|5518.41|5518.26|5517.66|56
1721622610000|2024-07-22 04:30:10|5518.88|5518.28|5519.01|5518.41|5519.26|5518.66|5518.88|5518.28|52
1721622620000|2024-07-22 04:30:20|5518.76|5518.16|5518.76|5518.16|5518.76|5518.16|5518.51|5517.91|42
1721622630000|2024-07-22 04:30:30|5518.63|5518.03|5518.26|5517.66|5518.76|5518.16|5518.01|5517.41|43
1721622640000|2024-07-22 04:30:40|5518.51|5517.91|5518.76|5518.16|5519.01|5518.41|5518.51|5517.91|22
1721622650000|2024-07-22 04:30:50|5519.01|5518.41|5518.76|5518.16|5519.01|5518.41|5518.76|5518.16|20
1721622660000|2024-07-22 04:31:00|5519.01|5518.41|5518.76|5518.16|5519.01|5518.41|5518.76|5518.16|13
1721622670000|2024-07-22 04:31:10|5518.63|5518.03|5518.76|5518.16|5518.76|5518.16|5518.63|5518.03|10
1721622680000|2024-07-22 04:31:20|5518.51|5517.91|5518.38|5517.78|5518.51|5517.91|5518.26|5517.66|2
1721622690000|2024-07-22 04:31:30|5518.51|5517.91|5518.26|5517.66|5518.51|5517.91|5518.13|5517.53|6
1721622700000|2024-07-22 04:31:40|5518.51|5517.91|5518.26|5517.66|5518.51|5517.91|5518.26|5517.66|10
1721622710000|2024-07-22 04:31:50|5518.38|5517.78|5518.51|5517.91|5518.51|5517.91|5518.26|5517.66|9
1721622720000|2024-07-22 04:32:00|5518.63|5518.03|5518.76|5518.16|5518.76|5518.16|5518.51|5517.91|2
1721622740000|2024-07-22 04:32:20|5519.01|5518.41|5519.01|5518.41|5519.01|5518.41|5519.01|5518.41|8
1721622750000|2024-07-22 04:32:30|||||||||5
1721622760000|2024-07-22 04:32:40|5518.76|5518.16|5518.76|5518.16|5518.76|5518.16|5518.76|5518.16|12
1721622770000|2024-07-22 04:32:50|5518.88|5518.28|5518.88|5518.28|5518.88|5518.28|5518.88|5518.28|0
1721622780000|2024-07-22 04:33:00|5519.01|5518.41|5519.01|5518.41|5519.01|5518.41|5518.76|5518.16|9
1721622790000|2024-07-22 04:33:10|5518.88|5518.28|5518.76|5518.16|5519.01|5518.41|5518.76|5518.16|20
1721622800000|2024-07-22 04:33:20|||||||||2
1721622810000|2024-07-22 04:33:30|5518.63|5518.03|5518.51|5517.91|5518.63|5518.03|5518.51|5517.91|4
1721622820000|2024-07-22 04:33:40|5518.63|5518.03|5518.76|5518.16|5518.76|5518.16|5518.63|5518.03|3
1721622830000|2024-07-22 04:33:50|5518.63|5518.03|5518.76|5518.16|5518.76|5518.16|5518.63|5518.03|14
1721622840000|2024-07-22 04:34:00|5519.01|5518.41|5519.01|5518.41|5519.01|5518.41|5519.01|5518.41|5
1721622850000|2024-07-22 04:34:10|5518.88|5518.28|5519.01|5518.41|5519.01|5518.41|5518.76|5518.16|16
1721622860000|2024-07-22 04:34:20|5518.88|5518.28|5519.01|5518.41|5519.01|5518.41|5518.88|5518.28|2
1721622870000|2024-07-22 04:34:30|5518.76|5518.16|5518.51|5517.91|5518.76|5518.16|5518.51|5517.91|21
1721622880000|2024-07-22 04:34:40|5518.26|5517.66|5518.38|5517.78|5518.38|5517.78|5518.26|5517.66|7
1721622890000|2024-07-22 04:34:50|5518.26|5517.66|5518.26|5517.66|5518.26|5517.66|5518.26|5517.66|2
1721622900000|2024-07-22 04:35:00|5518.01|5517.41|5518.01|5517.41|5518.01|5517.41|5518.01|5517.41|1
1721622910000|2024-07-22 04:35:10|5518.26|5517.66|5518.01|5517.41|5518.26|5517.66|5518.01|5517.41|54
1721622920000|2024-07-22 04:35:20|5518.13|5517.53|5518.26|5517.66|5518.26|5517.66|5518.13|5517.53|4
1721622930000|2024-07-22 04:35:30|5518.01|5517.41|5518.01|5517.41|5518.01|5517.41|5518.01|5517.41|2
1721622940000|2024-07-22 04:35:40|||||||||6
1721622950000|2024-07-22 04:35:50|5518.13|5517.53|5518.01|5517.41|5518.26|5517.66|5518.01|5517.41|11
1721622960000|2024-07-22 04:36:00|5517.76|5517.16|5517.76|5517.16|5517.76|5517.16|5517.76|5517.16|15
1721622980000|2024-07-22 04:36:20|5518.01|5517.41|5518.01|5517.41|5518.01|5517.41|5518.01|5517.41|14
1721622990000|2024-07-22 04:36:30|5518.13|5517.53|5518.26|5517.66|5518.26|5517.66|5518.13|5517.53|8
1721623000000|2024-07-22 04:36:40|5518.38|5517.78|5518.63|5518.03|5518.76|5518.16|5518.38|5517.78|27
1721623010000|2024-07-22 04:36:50|5518.51|5517.91|5518.51|5517.91|5518.76|5518.16|5518.51|5517.91|8
1721623020000|2024-07-22 04:37:00|5518.63|5518.03|5518.76|5518.16|5519.01|5518.41|5518.63|5518.03|33
1721623030000|2024-07-22 04:37:10|5519.01|5518.41|5519.01|5518.41|5519.01|5518.41|5518.88|5518.28|14
1721623040000|2024-07-22 04:37:20|5519.26|5518.66|5519.26|5518.66|5519.26|5518.66|5519.26|5518.66|41
1721623050000|2024-07-22 04:37:30|5519.13|5518.53|5519.13|5518.53|5519.13|5518.53|5519.01|5518.41|18
1721623060000|2024-07-22 04:37:40|5519.01|5518.41|5519.01|5518.41|5519.01|5518.41|5519.01|5518.41|2
1721623070000|2024-07-22 04:37:50|5519.13|5518.53|5519.13|5518.53|5519.26|5518.66|5519.01|5518.41|12
1721623080000|2024-07-22 04:38:00|5519.26|5518.66|5519.01|5518.41|5519.26|5518.66|5519.01|5518.41|15
1721623090000|2024-07-22 04:38:10|5519.13|5518.53|5519.13|5518.53|5519.13|5518.53|5519.13|5518.53|1
1721623100000|2024-07-22 04:38:20|5519.26|5518.66|5519.26|5518.66|5519.26|5518.66|5519.26|5518.66|2
1721623120000|2024-07-22 04:38:40|||||||||1
1721623130000|2024-07-22 04:38:50|5519.38|5518.78|5519.26|5518.66|5519.51|5518.91|5519.26|5518.66|20
1721623140000|2024-07-22 04:39:00|||||||||2
1721623150000|2024-07-22 04:39:10|5519.01|5518.41|5519.01|5518.41|5519.01|5518.41|5519.01|5518.41|24
1721623160000|2024-07-22 04:39:20|||||||||3
1721623180000|2024-07-22 04:39:40|5519.13|5518.53|5519.26|5518.66|5519.26|5518.66|5519.13|5518.53|7
1721623190000|2024-07-22 04:39:50|||||||||3
1721623200000|2024-07-22 04:40:00|5519.51|5518.91|5519.51|5518.91|5519.51|5518.91|5519.26|5518.66|58
1721623210000|2024-07-22 04:40:10|5519.76|5519.16|5519.51|5518.91|5519.76|5519.16|5519.51|5518.91|43
1721623220000|2024-07-22 04:40:20|5519.63|5519.03|5519.76|5519.16|5519.76|5519.16|5519.51|5518.91|12
1721623230000|2024-07-22 04:40:30|5519.51|5518.91|5519.51|5518.91|5519.51|5518.91|5519.51|5518.91|8
1721623240000|2024-07-22 04:40:40|5519.38|5518.78|5519.38|5518.78|5519.38|5518.78|5519.26|5518.66|21
1721623250000|2024-07-22 04:40:50|5519.51|5518.91|5519.51|5518.91|5519.51|5518.91|5519.51|5518.91|0
1721623260000|2024-07-22 04:41:00|5519.76|5519.16|5520.01|5519.41|5520.01|5519.41|5519.63|5519.03|14
1721623270000|2024-07-22 04:41:10|5519.76|5519.16|5520.01|5519.41|5520.01|5519.41|5519.76|5519.16|22
1721623280000|2024-07-22 04:41:20|5519.88|5519.28|5519.76|5519.16|5519.88|5519.28|5519.76|5519.16|15
1721623290000|2024-07-22 04:41:30|5519.88|5519.28|5520.01|5519.41|5520.01|5519.41|5519.88|5519.28|2
1721623300000|2024-07-22 04:41:40|||||||||3
1721623320000|2024-07-22 04:42:00|||||||||2
1721623330000|2024-07-22 04:42:10|5520.26|5519.66|5520.26|5519.66|5520.26|5519.66|5520.01|5519.41|78
1721623340000|2024-07-22 04:42:20|5520.13|5519.53|5520.01|5519.41|5520.13|5519.53|5520.01|5519.41|15
1721623360000|2024-07-22 04:42:40|5519.76|5519.16|5519.76|5519.16|5519.76|5519.16|5519.76|5519.16|8
1721623370000|2024-07-22 04:42:50|5519.63|5519.03|5519.76|5519.16|5519.76|5519.16|5519.63|5519.03|12
1721623380000|2024-07-22 04:43:00|5519.63|5519.03|5519.51|5518.91|5519.63|5519.03|5519.51|5518.91|13
1721623390000|2024-07-22 04:43:10|5519.38|5518.78|5519.51|5518.91|5519.51|5518.91|5519.26|5518.66|11
1721623400000|2024-07-22 04:43:20|5519.38|5518.78|5519.26|5518.66|5519.38|5518.78|5519.26|5518.66|5
1721623410000|2024-07-22 04:43:30|5519.51|5518.91|5519.38|5518.78|5519.51|5518.91|5519.38|5518.78|8
1721623420000|2024-07-22 04:43:40|5519.51|5518.91|5519.51|5518.91|5519.51|5518.91|5519.51|5518.91|6
1721623440000|2024-07-22 04:44:00|5519.26|5518.66|5519.26|5518.66|5519.26|5518.66|5519.26|5518.66|2
1721623450000|2024-07-22 04:44:10|5519.38|5518.78|5519.51|5518.91|5519.51|5518.91|5519.38|5518.78|18
1721623460000|2024-07-22 04:44:20|5519.63|5519.03|5519.51|5518.91|5519.63|5519.03|5519.51|5518.91|10
1721623470000|2024-07-22 04:44:30|5519.63|5519.03|5519.51|5518.91|5519.76|5519.16|5519.51|5518.91|15
1721623480000|2024-07-22 04:44:40|5519.38|5518.78|5519.51|5518.91|5519.51|5518.91|5519.26|5518.66|6
1721623490000|2024-07-22 04:44:50|5519.38|5518.78|5519.26|5518.66|5519.38|5518.78|5519.26|5518.66|5
1721623500000|2024-07-22 04:45:00|5519.51|5518.91|5519.51|5518.91|5519.51|5518.91|5519.51|5518.91|7
1721623520000|2024-07-22 04:45:20|5519.38|5518.78|5519.51|5518.91|5519.51|5518.91|5519.38|5518.78|21
1721623530000|2024-07-22 04:45:30|5519.38|5518.78|5519.26|5518.66|5519.38|5518.78|5519.26|5518.66|0
1721623540000|2024-07-22 04:45:40|5519.51|5518.91|5519.51|5518.91|5519.51|5518.91|5519.38|5518.78|10
1721623560000|2024-07-22 04:46:00|5519.26|5518.66|5519.01|5518.41|5519.26|5518.66|5519.01|5518.41|13
1721623570000|2024-07-22 04:46:10|||||||||2
1721623580000|2024-07-22 04:46:20|5519.13|5518.53|5519.26|5518.66|5519.26|5518.66|5519.01|5518.41|29
1721623590000|2024-07-22 04:46:30|5519.51|5518.91|5519.26|5518.66|5519.51|5518.91|5519.26|5518.66|3
1721623600000|2024-07-22 04:46:40|5519.38|5518.78|5519.38|5518.78|5519.51|5518.91|5519.38|5518.78|4
1721623610000|2024-07-22 04:46:50|5519.51|5518.91|5519.51|5518.91|5519.51|5518.91|5519.38|5518.78|0
1721623620000|2024-07-22 04:47:00|5519.63|5519.03|5519.76|5519.16|5519.76|5519.16|5519.63|5519.03|11
1721623630000|2024-07-22 04:47:10|5519.88|5519.28|5520.01|5519.41|5520.01|5519.41|5519.88|5519.28|9
1721623640000|2024-07-22 04:47:20|5519.88|5519.28|5519.88|5519.28|5519.88|5519.28|5519.76|5519.16|25
1721623650000|2024-07-22 04:47:30|5519.76|5519.16|5520.01|5519.41|5520.01|5519.41|5519.76|5519.16|3
1721623660000|2024-07-22 04:47:40|5520.13|5519.53|5520.26|5519.66|5520.26|5519.66|5520.13|5519.53|6
1721623670000|2024-07-22 04:47:50|5520.51|5519.91|5520.51|5519.91|5520.76|5520.16|5520.51|5519.91|70
1721623680000|2024-07-22 04:48:00|5520.26|5519.66|5520.26|5519.66|5520.26|5519.66|5520.26|5519.66|6
1721623690000|2024-07-22 04:48:10|||||||||3
1721623700000|2024-07-22 04:48:20|5520.51|5519.91|5520.51|5519.91|5520.51|5519.91|5520.51|5519.91|15
1721623710000|2024-07-22 04:48:30|5520.63|5520.03|5520.51|5519.91|5520.76|5520.16|5520.51|5519.91|2
1721623720000|2024-07-22 04:48:40|5520.63|5520.03|5520.76|5520.16|5520.76|5520.16|5520.51|5519.91|7
1721623730000|2024-07-22 04:48:50|5520.88|5520.28|5520.76|5520.16|5521.01|5520.41|5520.76|5520.16|5
1721623740000|2024-07-22 04:49:00|5520.88|5520.28|5521.26|5520.66|5521.26|5520.66|5520.76|5520.16|51
1721623750000|2024-07-22 04:49:10|5521.38|5520.78|5521.51|5520.91|5521.76|5521.16|5521.26|5520.66|82
1721623760000|2024-07-22 04:49:20|||||||||13
1721623770000|2024-07-22 04:49:30|5521.76|5521.16|5521.76|5521.16|5522.01|5521.41|5521.63|5521.03|55
1721623780000|2024-07-22 04:49:40|5521.63|5521.03|5522.01|5521.41|5522.01|5521.41|5521.51|5520.91|26
1721623790000|2024-07-22 04:49:50|5522.13|5521.53|5522.26|5521.66|5522.51|5521.91|5522.13|5521.53|104
1721623800000|2024-07-22 04:50:00|5522.38|5521.78|5522.01|5521.41|5522.51|5521.91|5522.01|5521.41|87
1721623810000|2024-07-22 04:50:10|||||||||3
1721623820000|2024-07-22 04:50:20|5521.88|5521.28|5522.26|5521.66|5522.26|5521.66|5521.76|5521.16|27
1721623830000|2024-07-22 04:50:30|||||||||2
1721623840000|2024-07-22 04:50:40|5522.13|5521.53|5522.51|5521.91|5522.51|5521.91|5522.13|5521.53|38
1721623850000|2024-07-22 04:50:50|||||||||20
1721623860000|2024-07-22 04:51:00|5522.26|5521.66|5522.51|5521.91|5522.51|5521.91|5522.26|5521.66|26
1721623870000|2024-07-22 04:51:10|5522.38|5521.78|5522.26|5521.66|5522.38|5521.78|5522.26|5521.66|6
1721623880000|2024-07-22 04:51:20|||||||||7
1721623890000|2024-07-22 04:51:30|5522.13|5521.53|5522.26|5521.66|5522.26|5521.66|5522.01|5521.41|20
1721623910000|2024-07-22 04:51:50|5522.38|5521.78|5522.51|5521.91|5522.51|5521.91|5522.38|5521.78|7
1721623920000|2024-07-22 04:52:00|5522.38|5521.78|5521.88|5521.28|5522.38|5521.78|5521.88|5521.28|14
1721623930000|2024-07-22 04:52:10|5522.01|5521.41|5521.76|5521.16|5522.01|5521.41|5521.76|5521.16|8
1721623940000|2024-07-22 04:52:20|5521.88|5521.28|5522.01|5521.41|5522.01|5521.41|5521.88|5521.28|8
1721623950000|2024-07-22 04:52:30|5521.88|5521.28|5521.76|5521.16|5521.88|5521.28|5521.76|5521.16|8
1721623980000|2024-07-22 04:53:00|5522.01|5521.41|5521.76|5521.16|5522.01|5521.41|5521.76|5521.16|33
1721623990000|2024-07-22 04:53:10|5521.88|5521.28|5521.76|5521.16|5521.88|5521.28|5521.76|5521.16|11
1721624000000|2024-07-22 04:53:20|5521.88|5521.28|5522.01|5521.41|5522.01|5521.41|5521.88|5521.28|10
1721624010000|2024-07-22 04:53:30|5522.26|5521.66|5522.26|5521.66|5522.26|5521.66|5522.26|5521.66|12
1721624020000|2024-07-22 04:53:40|5522.51|5521.91|5521.88|5521.28|5522.63|5522.03|5521.88|5521.28|46
1721624030000|2024-07-22 04:53:50|5521.76|5521.16|5521.76|5521.16|5522.01|5521.41|5521.76|5521.16|18
1721624040000|2024-07-22 04:54:00|5522.01|5521.41|5522.01|5521.41|5522.01|5521.41|5521.88|5521.28|1
1721624050000|2024-07-22 04:54:10|5522.26|5521.66|5522.38|5521.78|5522.51|5521.91|5522.26|5521.66|9
1721624060000|2024-07-22 04:54:20|5522.26|5521.66|5522.01|5521.41|5522.26|5521.66|5522.01|5521.41|3
1721624070000|2024-07-22 04:54:30|||||||||2
1721624080000|2024-07-22 04:54:40|5522.13|5521.53|5522.26|5521.66|5522.26|5521.66|5522.13|5521.53|3
1721624090000|2024-07-22 04:54:50|5522.01|5521.41|5522.13|5521.53|5522.26|5521.66|5522.01|5521.41|21
1721624100000|2024-07-22 04:55:00|5522.26|5521.66|5522.26|5521.66|5522.26|5521.66|5522.26|5521.66|0
1721624120000|2024-07-22 04:55:20|5522.13|5521.53|5522.26|5521.66|5522.26|5521.66|5522.13|5521.53|3
1721624130000|2024-07-22 04:55:30|5522.13|5521.53|5522.26|5521.66|5522.26|5521.66|5522.13|5521.53|6
1721624150000|2024-07-22 04:55:50|5522.38|5521.78|5522.51|5521.91|5522.63|5522.03|5522.38|5521.78|7
1721624160000|2024-07-22 04:56:00|5522.38|5521.78|5522.26|5521.66|5522.38|5521.78|5522.01|5521.41|15
1721624170000|2024-07-22 04:56:10|5522.13|5521.53|5521.76|5521.16|5522.13|5521.53|5521.76|5521.16|13
1721624180000|2024-07-22 04:56:20|||||||||2
1721624200000|2024-07-22 04:56:40|5521.88|5521.28|5522.01|5521.41|5522.01|5521.41|5521.88|5521.28|3
1721624210000|2024-07-22 04:56:50|5521.88|5521.28|5521.88|5521.28|5522.01|5521.41|5521.88|5521.28|2
1721624220000|2024-07-22 04:57:00|5522.01|5521.41|5522.01|5521.41|5522.01|5521.41|5522.01|5521.41|0
1721624230000|2024-07-22 04:57:10|5521.88|5521.28|5522.01|5521.41|5522.01|5521.41|5521.76|5521.16|2
1721624240000|2024-07-22 04:57:20|5522.13|5521.53|5522.26|5521.66|5522.26|5521.66|5522.13|5521.53|10
1721624260000|2024-07-22 04:57:40|5522.13|5521.53|5522.01|5521.41|5522.13|5521.53|5522.01|5521.41|17
1721624280000|2024-07-22 04:58:00|5522.26|5521.66|5522.26|5521.66|5522.26|5521.66|5522.26|5521.66|9
1721624290000|2024-07-22 04:58:10|5522.13|5521.53|5522.01|5521.41|5522.13|5521.53|5522.01|5521.41|9
1721624300000|2024-07-22 04:58:20|5522.13|5521.53|5522.01|5521.41|5522.13|5521.53|5522.01|5521.41|9
1721624320000|2024-07-22 04:58:40|||||||||2
1721624330000|2024-07-22 04:58:50|5522.13|5521.53|5522.26|5521.66|5522.26|5521.66|5522.13|5521.53|4
1721624350000|2024-07-22 04:59:10|5522.13|5521.53|5522.01|5521.41|5522.13|5521.53|5522.01|5521.41|6
1721624360000|2024-07-22 04:59:20|||||||||4
1721624380000|2024-07-22 04:59:40|5522.13|5521.53|5522.01|5521.41|5522.13|5521.53|5522.01|5521.41|12
1721624390000|2024-07-22 04:59:50|||||||||1
1721624400000|2024-07-22 05:00:00|5522.13|5521.53|5522.01|5521.41|5522.26|5521.66|5522.01|5521.41|64
1721624410000|2024-07-22 05:00:10|5522.13|5521.53|5522.26|5521.66|5522.51|5521.91|5522.13|5521.53|33
1721624420000|2024-07-22 05:00:20|5522.01|5521.41|5521.76|5521.16|5522.01|5521.41|5521.76|5521.16|12
1721624430000|2024-07-22 05:00:30|5521.88|5521.28|5522.26|5521.66|5522.26|5521.66|5521.88|5521.28|31
1721624440000|2024-07-22 05:00:40|5522.13|5521.53|5522.01|5521.41|5522.26|5521.66|5522.01|5521.41|12
1721624450000|2024-07-22 05:00:50|5522.13|5521.53|5522.26|5521.66|5522.26|5521.66|5522.01|5521.41|10
1721624460000|2024-07-22 05:01:00|||||||||6
1721624470000|2024-07-22 05:01:10|5522.38|5521.78|5522.26|5521.66|5522.38|5521.78|5522.26|5521.66|30
1721624480000|2024-07-22 05:01:20|5522.38|5521.78|5522.51|5521.91|5522.76|5522.16|5522.38|5521.78|17
1721624490000|2024-07-22 05:01:30|5522.63|5522.03|5522.51|5521.91|5522.76|5522.16|5522.51|5521.91|23
1721624500000|2024-07-22 05:01:40|5522.76|5522.16|5522.76|5522.16|5522.76|5522.16|5522.76|5522.16|9
1721624510000|2024-07-22 05:01:50|5522.88|5522.28|5523.01|5522.41|5523.01|5522.41|5522.76|5522.16|40
1721624520000|2024-07-22 05:02:00|5522.88|5522.28|5522.63|5522.03|5523.01|5522.41|5522.63|5522.03|26
1721624530000|2024-07-22 05:02:10|5522.51|5521.91|5522.51|5521.91|5522.51|5521.91|5522.51|5521.91|4
1721624540000|2024-07-22 05:02:20|5522.38|5521.78|5522.26|5521.66|5522.38|5521.78|5522.26|5521.66|7
1721624550000|2024-07-22 05:02:30|5522.38|5521.78|5522.26|5521.66|5522.51|5521.91|5522.26|5521.66|2
1721624560000|2024-07-22 05:02:40|||||||||1
1721624570000|2024-07-22 05:02:50|5522.51|5521.91|5522.51|5521.91|5522.63|5522.03|5522.38|5521.78|9
1721624580000|2024-07-22 05:03:00|5522.63|5522.03|5522.51|5521.91|5522.76|5522.16|5522.38|5521.78|3
1721624600000|2024-07-22 05:03:20|5522.63|5522.03|5522.76|5522.16|5522.76|5522.16|5522.63|5522.03|8
1721624610000|2024-07-22 05:03:30|5522.88|5522.28|5523.01|5522.41|5523.01|5522.41|5522.88|5522.28|14
1721624630000|2024-07-22 05:03:50|||||||||3
1721624640000|2024-07-22 05:04:00|5522.88|5522.28|5523.01|5522.41|5523.01|5522.41|5522.76|5522.16|26
1721624650000|2024-07-22 05:04:10|5522.88|5522.28|5522.76|5522.16|5522.88|5522.28|5522.76|5522.16|5
1721624660000|2024-07-22 05:04:20|5522.63|5522.03|5522.51|5521.91|5522.63|5522.03|5522.51|5521.91|3
1721624670000|2024-07-22 05:04:30|5522.38|5521.78|5522.51|5521.91|5522.51|5521.91|5522.38|5521.78|4
1721624680000|2024-07-22 05:04:40|5522.38|5521.78|5522.26|5521.66|5522.38|5521.78|5522.26|5521.66|5
1721624690000|2024-07-22 05:04:50|5522.38|5521.78|5522.26|5521.66|5522.38|5521.78|5522.26|5521.66|3
1721624700000|2024-07-22 05:05:00|5522.38|5521.78|5522.01|5521.41|5522.38|5521.78|5522.01|5521.41|77
1721624710000|2024-07-22 05:05:10|5521.88|5521.28|5522.01|5521.41|5522.01|5521.41|5521.76|5521.16|8
1721624720000|2024-07-22 05:05:20|5521.88|5521.28|5521.63|5521.03|5521.88|5521.28|5521.63|5521.03|28
1721624730000|2024-07-22 05:05:30|5521.76|5521.16|5521.51|5520.91|5521.76|5521.16|5521.51|5520.91|56
1721624740000|2024-07-22 05:05:40|5521.38|5520.78|5521.51|5520.91|5521.51|5520.91|5521.38|5520.78|8
1721624750000|2024-07-22 05:05:50|5521.38|5520.78|5521.26|5520.66|5521.38|5520.78|5521.26|5520.66|6
1721624760000|2024-07-22 05:06:00|5521.01|5520.41|5520.76|5520.16|5521.01|5520.41|5520.76|5520.16|12
1721624770000|2024-07-22 05:06:10|5520.51|5519.91|5520.26|5519.66|5520.51|5519.91|5520.26|5519.66|16
1721624780000|2024-07-22 05:06:20|5520.51|5519.91|5520.51|5519.91|5520.51|5519.91|5520.26|5519.66|39
1721624790000|2024-07-22 05:06:30|5520.76|5520.16|5520.76|5520.16|5520.76|5520.16|5520.63|5520.03|30
1721624800000|2024-07-22 05:06:40|5520.88|5520.28|5520.76|5520.16|5521.01|5520.41|5520.76|5520.16|20
1721624810000|2024-07-22 05:06:50|5520.88|5520.28|5521.01|5520.41|5521.26|5520.66|5520.88|5520.28|17
1721624820000|2024-07-22 05:07:00|5520.88|5520.28|5520.76|5520.16|5520.88|5520.28|5520.76|5520.16|2
1721624850000|2024-07-22 05:07:30|5520.88|5520.28|5521.01|5520.41|5521.01|5520.41|5520.88|5520.28|26
1721624860000|2024-07-22 05:07:40|5521.26|5520.66|5521.26|5520.66|5521.51|5520.91|5521.26|5520.66|21
1721624870000|2024-07-22 05:07:50|5521.38|5520.78|5521.51|5520.91|5521.51|5520.91|5521.38|5520.78|4
1721624880000|2024-07-22 05:08:00|5521.38|5520.78|5521.51|5520.91|5521.51|5520.91|5521.38|5520.78|3
1721624890000|2024-07-22 05:08:10|5521.26|5520.66|5520.76|5520.16|5521.26|5520.66|5520.76|5520.16|21
1721624900000|2024-07-22 05:08:20|5520.63|5520.03|5520.76|5520.16|5520.76|5520.16|5520.63|5520.03|0
1721624910000|2024-07-22 05:08:30|5520.88|5520.28|5520.76|5520.16|5520.88|5520.28|5520.76|5520.16|6
1721624920000|2024-07-22 05:08:40|5520.88|5520.28|5520.76|5520.16|5520.88|5520.28|5520.76|5520.16|1
1721624930000|2024-07-22 05:08:50|||||||||2
1721624940000|2024-07-22 05:09:00|5521.01|5520.41|5520.88|5520.28|5521.01|5520.41|5520.76|5520.16|20
1721624950000|2024-07-22 05:09:10|5520.76|5520.16|5521.01|5520.41|5521.01|5520.41|5520.76|5520.16|2
1721624960000|2024-07-22 05:09:20|5520.88|5520.28|5520.88|5520.28|5520.88|5520.28|5520.88|5520.28|3
1721624970000|2024-07-22 05:09:30|5520.76|5520.16|5520.76|5520.16|5520.76|5520.16|5520.76|5520.16|0
1721624980000|2024-07-22 05:09:40|5520.63|5520.03|5520.76|5520.16|5520.76|5520.16|5520.63|5520.03|1
1721624990000|2024-07-22 05:09:50|5520.51|5519.91|5520.51|5519.91|5520.51|5519.91|5520.51|5519.91|5
1721625000000|2024-07-22 05:10:00|5520.63|5520.03|5521.01|5520.41|5521.01|5520.41|5520.51|5519.91|35
1721625010000|2024-07-22 05:10:10|5520.76|5520.16|5520.51|5519.91|5520.76|5520.16|5520.51|5519.91|16
1721625020000|2024-07-22 05:10:20|5520.63|5520.03|5520.51|5519.91|5520.76|5520.16|5520.51|5519.91|11
1721625030000|2024-07-22 05:10:30|5520.63|5520.03|5520.76|5520.16|5520.76|5520.16|5520.63|5520.03|7
1721625040000|2024-07-22 05:10:40|5520.63|5520.03|5520.63|5520.03|5520.63|5520.03|5520.63|5520.03|8
1721625050000|2024-07-22 05:10:50|5520.51|5519.91|5520.51|5519.91|5520.51|5519.91|5520.51|5519.91|0
1721625060000|2024-07-22 05:11:00|5520.63|5520.03|5520.76|5520.16|5520.76|5520.16|5520.63|5520.03|23
1721625070000|2024-07-22 05:11:10|5520.51|5519.91|5520.51|5519.91|5520.51|5519.91|5520.51|5519.91|6
1721625080000|2024-07-22 05:11:20|5520.26|5519.66|5520.38|5519.78|5520.51|5519.91|5520.26|5519.66|20
1721625090000|2024-07-22 05:11:30|5520.51|5519.91|5520.51|5519.91|5520.51|5519.91|5520.26|5519.66|10
1721625100000|2024-07-22 05:11:40|5520.38|5519.78|5520.26|5519.66|5520.38|5519.78|5520.26|5519.66|6
1721625110000|2024-07-22 05:11:50|5520.13|5519.53|5520.26|5519.66|5520.26|5519.66|5520.13|5519.53|12
1721625120000|2024-07-22 05:12:00|5520.38|5519.78|5520.76|5520.16|5520.76|5520.16|5520.38|5519.78|16
1721625130000|2024-07-22 05:12:10|||||||||1
1721625140000|2024-07-22 05:12:20|5520.63|5520.03|5520.51|5519.91|5520.63|5520.03|5520.51|5519.91|7
1721625150000|2024-07-22 05:12:30|5520.63|5520.03|5520.76|5520.16|5520.76|5520.16|5520.63|5520.03|6
1721625160000|2024-07-22 05:12:40|5520.63|5520.03|5520.51|5519.91|5520.76|5520.16|5520.51|5519.91|2
1721625170000|2024-07-22 05:12:50|5520.26|5519.66|5520.26|5519.66|5520.26|5519.66|5520.26|5519.66|8
1721625180000|2024-07-22 05:13:00|||||||||1
1721625190000|2024-07-22 05:13:10|5520.13|5519.53|5520.01|5519.41|5520.13|5519.53|5520.01|5519.41|12
1721625200000|2024-07-22 05:13:20|5520.26|5519.66|5520.01|5519.41|5520.26|5519.66|5519.76|5519.16|24
1721625210000|2024-07-22 05:13:30|5519.88|5519.28|5520.01|5519.41|5520.01|5519.41|5519.76|5519.16|16
1721625220000|2024-07-22 05:13:40|5520.26|5519.66|5520.13|5519.53|5520.26|5519.66|5520.13|5519.53|19
1721625230000|2024-07-22 05:13:50|5520.26|5519.66|5520.26|5519.66|5520.51|5519.91|5520.26|5519.66|23
1721625240000|2024-07-22 05:14:00|5520.38|5519.78|5520.51|5519.91|5520.51|5519.91|5520.38|5519.78|10
1721625260000|2024-07-22 05:14:20|5520.26|5519.66|5520.51|5519.91|5520.51|5519.91|5520.26|5519.66|24
1721625270000|2024-07-22 05:14:30|5520.38|5519.78|5519.76|5519.16|5520.38|5519.78|5519.76|5519.16|26
1721625280000|2024-07-22 05:14:40|5519.63|5519.03|5520.01|5519.41|5520.13|5519.53|5519.63|5519.03|14
1721625290000|2024-07-22 05:14:50|5519.76|5519.16|5520.01|5519.41|5520.01|5519.41|5519.76|5519.16|34
1721625310000|2024-07-22 05:15:10|5520.13|5519.53|5520.26|5519.66|5520.26|5519.66|5520.13|5519.53|5
1721625320000|2024-07-22 05:15:20|5520.38|5519.78|5520.76|5520.16|5520.76|5520.16|5520.38|5519.78|17
1721625330000|2024-07-22 05:15:30|5520.63|5520.03|5521.01|5520.41|5521.01|5520.41|5520.63|5520.03|31
1721625340000|2024-07-22 05:15:40|5520.88|5520.28|5520.76|5520.16|5520.88|5520.28|5520.76|5520.16|6
1721625350000|2024-07-22 05:15:50|5520.51|5519.91|5520.63|5520.03|5520.63|5520.03|5520.51|5519.91|7
1721625360000|2024-07-22 05:16:00|5520.51|5519.91|5520.76|5520.16|5520.76|5520.16|5520.51|5519.91|6
1721625370000|2024-07-22 05:16:10|||||||||1
1721625390000|2024-07-22 05:16:30|5520.51|5519.91|5520.51|5519.91|5520.51|5519.91|5520.51|5519.91|4
1721625400000|2024-07-22 05:16:40|5520.63|5520.03|5520.51|5519.91|5520.63|5520.03|5520.51|5519.91|4
1721625410000|2024-07-22 05:16:50|||||||||5
1721625420000|2024-07-22 05:17:00|5520.26|5519.66|5520.51|5519.91|5520.51|5519.91|5520.26|5519.66|18
1721625430000|2024-07-22 05:17:10|5520.76|5520.16|5520.76|5520.16|5520.76|5520.16|5520.76|5520.16|13
1721625450000|2024-07-22 05:17:30|5520.88|5520.28|5521.01|5520.41|5521.01|5520.41|5520.76|5520.16|15
1721625460000|2024-07-22 05:17:40|5520.76|5520.16|5520.76|5520.16|5521.01|5520.41|5520.76|5520.16|6
1721625470000|2024-07-22 05:17:50|||||||||1
1721625480000|2024-07-22 05:18:00|||||||||1
1721625490000|2024-07-22 05:18:10|5520.51|5519.91|5520.51|5519.91|5520.51|5519.91|5520.51|5519.91|8
1721625500000|2024-07-22 05:18:20|5520.38|5519.78|5520.26|5519.66|5520.38|5519.78|5520.26|5519.66|0
1721625520000|2024-07-22 05:18:40|5520.38|5519.78|5520.51|5519.91|5520.51|5519.91|5520.38|5519.78|7
1721625530000|2024-07-22 05:18:50|5520.38|5519.78|5520.51|5519.91|5520.51|5519.91|5520.38|5519.78|7
1721625550000|2024-07-22 05:19:10|5520.38|5519.78|5520.26|5519.66|5520.38|5519.78|5520.26|5519.66|10
1721625570000|2024-07-22 05:19:30|5520.51|5519.91|5520.51|5519.91|5520.51|5519.91|5520.51|5519.91|4
1721625580000|2024-07-22 05:19:40|5520.26|5519.66|5520.51|5519.91|5520.51|5519.91|5520.26|5519.66|8
1721625590000|2024-07-22 05:19:50|5520.38|5519.78|5520.26|5519.66|5520.38|5519.78|5520.26|5519.66|1
1721625600000|2024-07-22 05:20:00|5520.13|5519.53|5520.13|5519.53|5520.26|5519.66|5520.01|5519.41|4
1721625610000|2024-07-22 05:20:10|5520.01|5519.41|5519.76|5519.16|5520.01|5519.41|5519.76|5519.16|10
1721625620000|2024-07-22 05:20:20|||||||||1
1721625630000|2024-07-22 05:20:30|5519.63|5519.03|5519.51|5518.91|5519.63|5519.03|5519.51|5518.91|14
1721625640000|2024-07-22 05:20:40|||||||||4
1721625650000|2024-07-22 05:20:50|||||||||2
1721625660000|2024-07-22 05:21:00|5519.38|5518.78|5519.26|5518.66|5519.38|5518.78|5519.01|5518.41|45
1721625670000|2024-07-22 05:21:10|5519.13|5518.53|5519.26|5518.66|5519.26|5518.66|5519.01|5518.41|11
1721625680000|2024-07-22 05:21:20|5519.13|5518.53|5519.13|5518.53|5519.13|5518.53|5519.13|5518.53|0
1721625690000|2024-07-22 05:21:30|5519.01|5518.41|5519.01|5518.41|5519.01|5518.41|5519.01|5518.41|19
1721625700000|2024-07-22 05:21:40|5519.13|5518.53|5519.01|5518.41|5519.13|5518.53|5519.01|5518.41|9
1721625710000|2024-07-22 05:21:50|5519.13|5518.53|5519.26|5518.66|5519.26|5518.66|5519.13|5518.53|24
1721625720000|2024-07-22 05:22:00|5519.38|5518.78|5519.26|5518.66|5519.51|5518.91|5519.26|5518.66|9
1721625730000|2024-07-22 05:22:10|5519.38|5518.78|5519.51|5518.91|5519.51|5518.91|5519.38|5518.78|9
1721625740000|2024-07-22 05:22:20|5519.38|5518.78|5519.26|5518.66|5519.38|5518.78|5519.26|5518.66|1
1721625750000|2024-07-22 05:22:30|5519.01|5518.41|5519.01|5518.41|5519.01|5518.41|5519.01|5518.41|4
1721625760000|2024-07-22 05:22:40|||||||||1
1721625780000|2024-07-22 05:23:00|5518.76|5518.16|5518.76|5518.16|5519.01|5518.41|5518.76|5518.16|22
1721625790000|2024-07-22 05:23:10|5518.63|5518.03|5518.76|5518.16|5518.76|5518.16|5518.63|5518.03|14
1721625800000|2024-07-22 05:23:20|5518.63|5518.03|5519.01|5518.41|5519.01|5518.41|5518.63|5518.03|12
1721625810000|2024-07-22 05:23:30|5519.13|5518.53|5519.13|5518.53|5519.26|5518.66|5519.13|5518.53|3
1721625820000|2024-07-22 05:23:40|5519.26|5518.66|5519.26|5518.66|5519.26|5518.66|5519.26|5518.66|1
1721625830000|2024-07-22 05:23:50|5519.51|5518.91|5519.51|5518.91|5519.51|5518.91|5519.51|5518.91|36
1721625840000|2024-07-22 05:24:00|5519.63|5519.03|5519.51|5518.91|5519.76|5519.16|5519.51|5518.91|11
1721625850000|2024-07-22 05:24:10|5519.26|5518.66|5519.26|5518.66|5519.26|5518.66|5519.26|5518.66|7
1721625860000|2024-07-22 05:24:20|5519.38|5518.78|5519.26|5518.66|5519.38|5518.78|5519.26|5518.66|9
1721625880000|2024-07-22 05:24:40|5519.13|5518.53|5519.51|5518.91|5519.51|5518.91|5519.01|5518.41|32
1721625900000|2024-07-22 05:25:00|5519.76|5519.16|5519.76|5519.16|5519.76|5519.16|5519.51|5518.91|17
1721625910000|2024-07-22 05:25:10|5519.51|5518.91|5519.51|5518.91|5519.51|5518.91|5519.51|5518.91|10
1721625920000|2024-07-22 05:25:20|5519.63|5519.03|5519.51|5518.91|5519.63|5519.03|5519.51|5518.91|7
1721625940000|2024-07-22 05:25:40|||||||||2
1721625950000|2024-07-22 05:25:50|||||||||1
1721625970000|2024-07-22 05:26:10|5519.63|5519.03|5520.01|5519.41|5520.01|5519.41|5519.63|5519.03|6
1721625980000|2024-07-22 05:26:20|5520.13|5519.53|5520.13|5519.53|5520.13|5519.53|5520.13|5519.53|3
1721625990000|2024-07-22 05:26:30|5520.26|5519.66|5520.01|5519.41|5520.26|5519.66|5520.01|5519.41|6
1721626000000|2024-07-22 05:26:40|5519.76|5519.16|5519.51|5518.91|5519.76|5519.16|5519.51|5518.91|24
1721626010000|2024-07-22 05:26:50|5519.63|5519.03|5519.51|5518.91|5519.63|5519.03|5519.51|5518.91|12
1721626020000|2024-07-22 05:27:00|5519.76|5519.16|5519.51|5518.91|5520.01|5519.41|5519.51|5518.91|72
1721626030000|2024-07-22 05:27:10|||||||||3
1721626040000|2024-07-22 05:27:20|5519.76|5519.16|5519.51|5518.91|5519.76|5519.16|5519.51|5518.91|17
1721626050000|2024-07-22 05:27:30|5519.63|5519.03|5519.76|5519.16|5519.76|5519.16|5519.63|5519.03|8
1721626070000|2024-07-22 05:27:50|||||||||1
1721626080000|2024-07-22 05:28:00|5519.88|5519.28|5520.01|5519.41|5520.01|5519.41|5519.88|5519.28|5
1721626090000|2024-07-22 05:28:10|||||||||23
1721626110000|2024-07-22 05:28:30|5520.13|5519.53|5520.26|5519.66|5520.26|5519.66|5520.01|5519.41|21
1721626120000|2024-07-22 05:28:40|5520.13|5519.53|5520.26|5519.66|5520.26|5519.66|5520.01|5519.41|9
1721626130000|2024-07-22 05:28:50|5520.01|5519.41|5520.26|5519.66|5520.26|5519.66|5520.01|5519.41|12
1721626140000|2024-07-22 05:29:00|||||||||3
1721626150000|2024-07-22 05:29:10|5520.13|5519.53|5520.26|5519.66|5520.51|5519.91|5520.13|5519.53|51
1721626160000|2024-07-22 05:29:20|5520.51|5519.91|5520.26|5519.66|5520.51|5519.91|5520.26|5519.66|16
1721626170000|2024-07-22 05:29:30|5520.01|5519.41|5520.01|5519.41|5520.26|5519.66|5520.01|5519.41|32
1721626180000|2024-07-22 05:29:40|||||||||2
1721626190000|2024-07-22 05:29:50|5520.26|5519.66|5519.76|5519.16|5520.26|5519.66|5519.76|5519.16|18
1721626200000|2024-07-22 05:30:00|5519.88|5519.28|5520.01|5519.41|5520.01|5519.41|5519.76|5519.16|22
1721626210000|2024-07-22 05:30:10|5519.76|5519.16|5520.01|5519.41|5520.01|5519.41|5519.76|5519.16|12
1721626220000|2024-07-22 05:30:20|5519.88|5519.28|5520.01|5519.41|5520.01|5519.41|5519.76|5519.16|10
1721626230000|2024-07-22 05:30:30|5519.76|5519.16|5519.76|5519.16|5519.76|5519.16|5519.76|5519.16|4
1721626250000|2024-07-22 05:30:50|5519.51|5518.91|5519.76|5519.16|5519.76|5519.16|5519.51|5518.91|17
1721626260000|2024-07-22 05:31:00|5519.51|5518.91|5520.01|5519.41|5520.26|5519.66|5519.51|5518.91|83
1721626280000|2024-07-22 05:31:20|5520.26|5519.66|5520.51|5519.91|5520.51|5519.91|5520.26|5519.66|40
1721626290000|2024-07-22 05:31:30|||||||||1
1721626300000|2024-07-22 05:31:40|||||||||3
1721626310000|2024-07-22 05:31:50|||||||||21
1721626320000|2024-07-22 05:32:00|5520.76|5520.16|5521.01|5520.41|5521.01|5520.41|5520.76|5520.16|34
1721626330000|2024-07-22 05:32:10|||||||||19
1721626340000|2024-07-22 05:32:20|5520.76|5520.16|5520.76|5520.16|5520.76|5520.16|5520.76|5520.16|9
1721626360000|2024-07-22 05:32:40|5520.51|5519.91|5520.76|5520.16|5520.76|5520.16|5520.51|5519.91|21
1721626370000|2024-07-22 05:32:50|5521.01|5520.41|5520.88|5520.28|5521.01|5520.41|5520.76|5520.16|14
1721626380000|2024-07-22 05:33:00|5521.01|5520.41|5520.76|5520.16|5521.01|5520.41|5520.76|5520.16|22
1721626400000|2024-07-22 05:33:20|5520.88|5520.28|5521.01|5520.41|5521.01|5520.41|5520.76|5520.16|29
1721626410000|2024-07-22 05:33:30|5520.88|5520.28|5521.01|5520.41|5521.01|5520.41|5520.76|5520.16|49
1721626420000|2024-07-22 05:33:40|5520.88|5520.28|5521.01|5520.41|5521.26|5520.66|5520.76|5520.16|64
1721626430000|2024-07-22 05:33:50|5521.26|5520.66|5520.76|5520.16|5521.26|5520.66|5520.76|5520.16|116
1721626440000|2024-07-22 05:34:00|5521.01|5520.41|5521.01|5520.41|5521.01|5520.41|5521.01|5520.41|35
1721626450000|2024-07-22 05:34:10|5521.26|5520.66|5521.01|5520.41|5521.26|5520.66|5520.76|5520.16|34
1721626460000|2024-07-22 05:34:20|5521.13|5520.53|5521.13|5520.53|5521.13|5520.53|5521.13|5520.53|7
1721626470000|2024-07-22 05:34:30|5521.01|5520.41|5521.26|5520.66|5521.26|5520.66|5521.01|5520.41|1
1721626480000|2024-07-22 05:34:40|5521.51|5520.91|5521.51|5520.91|5521.51|5520.91|5521.51|5520.91|12
1721626490000|2024-07-22 05:34:50|5521.26|5520.66|5521.26|5520.66|5521.26|5520.66|5521.26|5520.66|24
1721626500000|2024-07-22 05:35:00|5521.38|5520.78|5521.51|5520.91|5521.63|5521.03|5521.26|5520.66|24
1721626530000|2024-07-22 05:35:30|5521.26|5520.66|5521.26|5520.66|5521.26|5520.66|5521.26|5520.66|14
1721626540000|2024-07-22 05:35:40|5521.13|5520.53|5521.01|5520.41|5521.13|5520.53|5521.01|5520.41|12
1721626550000|2024-07-22 05:35:50|5520.76|5520.16|5520.76|5520.16|5520.76|5520.16|5520.76|5520.16|10
1721626560000|2024-07-22 05:36:00|5520.88|5520.28|5521.01|5520.41|5521.01|5520.41|5520.88|5520.28|46
1721626570000|2024-07-22 05:36:10|5520.88|5520.28|5520.76|5520.16|5520.88|5520.28|5520.76|5520.16|15
1721626580000|2024-07-22 05:36:20|5521.01|5520.41|5520.88|5520.28|5521.01|5520.41|5520.88|5520.28|16
1721626590000|2024-07-22 05:36:30|5520.76|5520.16|5521.26|5520.66|5521.26|5520.66|5520.76|5520.16|20
1721626600000|2024-07-22 05:36:40|5521.38|5520.78|5521.51|5520.91|5521.51|5520.91|5521.38|5520.78|4
1721626610000|2024-07-22 05:36:50|5521.63|5521.03|5521.76|5521.16|5522.01|5521.41|5521.63|5521.03|34
1721626620000|2024-07-22 05:37:00|5521.88|5521.28|5522.26|5521.66|5522.51|5521.91|5521.88|5521.28|62
1721626630000|2024-07-22 05:37:10|5522.13|5521.53|5522.13|5521.53|5522.26|5521.66|5522.01|5521.41|7
1721626640000|2024-07-22 05:37:20|5522.26|5521.66|5522.26|5521.66|5522.51|5521.91|5522.26|5521.66|31
1721626650000|2024-07-22 05:37:30|5522.13|5521.53|5522.01|5521.41|5522.13|5521.53|5522.01|5521.41|20
1721626660000|2024-07-22 05:37:40|5522.13|5521.53|5522.01|5521.41|5522.13|5521.53|5522.01|5521.41|5
1721626670000|2024-07-22 05:37:50|5522.13|5521.53|5522.01|5521.41|5522.13|5521.53|5522.01|5521.41|1
1721626680000|2024-07-22 05:38:00|5521.76|5521.16|5521.76|5521.16|5521.76|5521.16|5521.76|5521.16|11
1721626690000|2024-07-22 05:38:10|5521.88|5521.28|5521.76|5521.16|5521.88|5521.28|5521.76|5521.16|21
1721626710000|2024-07-22 05:38:30|5522.01|5521.41|5521.51|5520.91|5522.01|5521.41|5521.51|5520.91|35
1721626720000|2024-07-22 05:38:40|5521.76|5521.16|5521.76|5521.16|5521.76|5521.16|5521.76|5521.16|18
1721626730000|2024-07-22 05:38:50|5521.88|5521.28|5522.01|5521.41|5522.01|5521.41|5521.88|5521.28|1
1721626740000|2024-07-22 05:39:00|5521.88|5521.28|5521.51|5520.91|5521.88|5521.28|5521.51|5520.91|11
1721626750000|2024-07-22 05:39:10|5521.63|5521.03|5521.51|5520.91|5521.76|5521.16|5521.51|5520.91|12
1721626760000|2024-07-22 05:39:20|5521.38|5520.78|5521.51|5520.91|5521.51|5520.91|5521.26|5520.66|16
1721626770000|2024-07-22 05:39:30|5521.76|5521.16|5521.76|5521.16|5521.76|5521.16|5521.51|5520.91|43
1721626780000|2024-07-22 05:39:40|||||||||9
1721626790000|2024-07-22 05:39:50|5521.51|5520.91|5521.76|5521.16|5521.76|5521.16|5521.51|5520.91|5
1721626800000|2024-07-22 05:40:00|5521.88|5521.28|5521.76|5521.16|5521.88|5521.28|5521.76|5521.16|1
1721626810000|2024-07-22 05:40:10|||||||||2
1721626840000|2024-07-22 05:40:40|5521.51|5520.91|5521.51|5520.91|5521.63|5521.03|5521.51|5520.91|7
1721626850000|2024-07-22 05:40:50|5521.63|5521.03|5521.76|5521.16|5521.76|5521.16|5521.51|5520.91|4
1721626860000|2024-07-22 05:41:00|||||||||2
1721626870000|2024-07-22 05:41:10|||||||||1
1721626880000|2024-07-22 05:41:20|5522.01|5521.41|5522.01|5521.41|5522.01|5521.41|5521.76|5521.16|20
1721626890000|2024-07-22 05:41:30|5522.13|5521.53|5522.13|5521.53|5522.13|5521.53|5522.13|5521.53|20
1721626900000|2024-07-22 05:41:40|5522.26|5521.66|5522.26|5521.66|5522.26|5521.66|5522.26|5521.66|1
1721626910000|2024-07-22 05:41:50|||||||||13
1721626930000|2024-07-22 05:42:10|5522.38|5521.78|5522.51|5521.91|5522.51|5521.91|5522.38|5521.78|17
1721626940000|2024-07-22 05:42:20|5522.76|5522.16|5522.76|5522.16|5522.76|5522.16|5522.76|5522.16|4
1721626960000|2024-07-22 05:42:40|5522.63|5522.03|5522.88|5522.28|5523.01|5522.41|5522.63|5522.03|47
1721626970000|2024-07-22 05:42:50|5523.01|5522.41|5522.76|5522.16|5523.01|5522.41|5522.76|5522.16|36
1721626990000|2024-07-22 05:43:10|5522.51|5521.91|5522.51|5521.91|5522.51|5521.91|5522.26|5521.66|36
1721627000000|2024-07-22 05:43:20|5522.63|5522.03|5522.51|5521.91|5522.63|5522.03|5522.51|5521.91|9
1721627010000|2024-07-22 05:43:30|5522.63|5522.03|5522.76|5522.16|5522.76|5522.16|5522.51|5521.91|35
1721627020000|2024-07-22 05:43:40|5522.63|5522.03|5522.51|5521.91|5522.63|5522.03|5522.51|5521.91|10
1721627030000|2024-07-22 05:43:50|5522.38|5521.78|5522.51|5521.91|5522.51|5521.91|5522.26|5521.66|22
1721627040000|2024-07-22 05:44:00|5522.38|5521.78|5522.26|5521.66|5522.38|5521.78|5522.26|5521.66|3
1721627050000|2024-07-22 05:44:10|5522.38|5521.78|5522.51|5521.91|5522.51|5521.91|5522.26|5521.66|4
1721627060000|2024-07-22 05:44:20|||||||||2
1721627070000|2024-07-22 05:44:30|5522.63|5522.03|5522.51|5521.91|5522.76|5522.16|5522.51|5521.91|17
1721627080000|2024-07-22 05:44:40|5522.38|5521.78|5522.51|5521.91|5522.51|5521.91|5522.38|5521.78|28
1721627100000|2024-07-22 05:45:00|5522.38|5521.78|5522.01|5521.41|5522.38|5521.78|5522.01|5521.41|28
1721627110000|2024-07-22 05:45:10|5522.13|5521.53|5522.01|5521.41|5522.13|5521.53|5522.01|5521.41|11
1721627120000|2024-07-22 05:45:20|5521.88|5521.28|5521.76|5521.16|5521.88|5521.28|5521.76|5521.16|7
1721627130000|2024-07-22 05:45:30|||||||||1
1721627140000|2024-07-22 05:45:40|5521.88|5521.28|5521.88|5521.28|5521.88|5521.28|5521.88|5521.28|1
1721627150000|2024-07-22 05:45:50|5521.76|5521.16|5522.01|5521.41|5522.01|5521.41|5521.76|5521.16|7
1721627160000|2024-07-22 05:46:00|5521.88|5521.28|5522.01|5521.41|5522.01|5521.41|5521.76|5521.16|2
1721627180000|2024-07-22 05:46:20|5521.88|5521.28|5522.01|5521.41|5522.01|5521.41|5521.76|5521.16|19
1721627190000|2024-07-22 05:46:30|||||||||3
1721627200000|2024-07-22 05:46:40|||||||||6
1721627230000|2024-07-22 05:47:10|5522.13|5521.53|5522.26|5521.66|5522.26|5521.66|5522.01|5521.41|14
1721627240000|2024-07-22 05:47:20|5522.38|5521.78|5522.51|5521.91|5522.51|5521.91|5522.38|5521.78|9
1721627250000|2024-07-22 05:47:30|||||||||41
1721627280000|2024-07-22 05:48:00|5522.38|5521.78|5522.26|5521.66|5522.38|5521.78|5522.01|5521.41|10
1721627290000|2024-07-22 05:48:10|5522.13|5521.53|5522.01|5521.41|5522.13|5521.53|5522.01|5521.41|6
1721627300000|2024-07-22 05:48:20|5522.26|5521.66|5522.26|5521.66|5522.26|5521.66|5522.26|5521.66|7
1721627310000|2024-07-22 05:48:30|5522.13|5521.53|5522.26|5521.66|5522.26|5521.66|5522.01|5521.41|7
1721627330000|2024-07-22 05:48:50|||||||||1
1721627360000|2024-07-22 05:49:20|5522.38|5521.78|5522.26|5521.66|5522.51|5521.91|5522.26|5521.66|14
1721627390000|2024-07-22 05:49:50|5522.01|5521.41|5522.01|5521.41|5522.01|5521.41|5522.01|5521.41|12
1721627400000|2024-07-22 05:50:00|5522.13|5521.53|5522.01|5521.41|5522.26|5521.66|5522.01|5521.41|6
1721627410000|2024-07-22 05:50:10|||||||||1
1721627420000|2024-07-22 05:50:20|||||||||5
1721627430000|2024-07-22 05:50:30|5522.13|5521.53|5522.26|5521.66|5522.26|5521.66|5522.13|5521.53|4
1721627460000|2024-07-22 05:51:00|5522.01|5521.41|5522.01|5521.41|5522.01|5521.41|5522.01|5521.41|11
1721627470000|2024-07-22 05:51:10|5521.76|5521.16|5521.51|5520.91|5521.88|5521.28|5521.51|5520.91|10
1721627480000|2024-07-22 05:51:20|5521.26|5520.66|5521.26|5520.66|5521.51|5520.91|5521.26|5520.66|87
1721627490000|2024-07-22 05:51:30|5521.51|5520.91|5521.26|5520.66|5521.51|5520.91|5521.26|5520.66|9
1721627510000|2024-07-22 05:51:50|5521.51|5520.91|5521.26|5520.66|5521.51|5520.91|5521.26|5520.66|6
1721627520000|2024-07-22 05:52:00|5521.38|5520.78|5521.51|5520.91|5521.51|5520.91|5521.38|5520.78|6
1721627530000|2024-07-22 05:52:10|5521.38|5520.78|5521.26|5520.66|5521.38|5520.78|5521.26|5520.66|0
1721627550000|2024-07-22 05:52:30|5521.38|5520.78|5521.51|5520.91|5521.51|5520.91|5521.38|5520.78|2
1721627560000|2024-07-22 05:52:40|5521.26|5520.66|5521.26|5520.66|5521.26|5520.66|5521.26|5520.66|6
1721627570000|2024-07-22 05:52:50|5521.38|5520.78|5521.01|5520.41|5521.51|5520.91|5521.01|5520.41|11
1721627580000|2024-07-22 05:53:00|||||||||1
1721627590000|2024-07-22 05:53:10|5521.26|5520.66|5521.26|5520.66|5521.26|5520.66|5521.26|5520.66|3
1721627610000|2024-07-22 05:53:30|||||||||3
1721627620000|2024-07-22 05:53:40|5521.51|5520.91|5521.51|5520.91|5521.51|5520.91|5521.51|5520.91|9
1721627630000|2024-07-22 05:53:50|5521.63|5521.03|5521.76|5521.16|5521.76|5521.16|5521.63|5521.03|8
1721627640000|2024-07-22 05:54:00|5521.88|5521.28|5521.76|5521.16|5522.01|5521.41|5521.76|5521.16|11
1721627650000|2024-07-22 05:54:10|5521.88|5521.28|5521.76|5521.16|5521.88|5521.28|5521.76|5521.16|4
1721627660000|2024-07-22 05:54:20|5521.88|5521.28|5522.01|5521.41|5522.01|5521.41|5521.88|5521.28|1
1721627680000|2024-07-22 05:54:40|5521.76|5521.16|5521.76|5521.16|5521.76|5521.16|5521.76|5521.16|11
1721627700000|2024-07-22 05:55:00|5521.51|5520.91|5521.76|5521.16|5521.76|5521.16|5521.51|5520.91|10
1721627710000|2024-07-22 05:55:10|||||||||16
1721627720000|2024-07-22 05:55:20|5521.51|5520.91|5521.26|5520.66|5521.51|5520.91|5521.26|5520.66|11
1721627730000|2024-07-22 05:55:30|5521.01|5520.41|5521.01|5520.41|5521.01|5520.41|5521.01|5520.41|21
1721627740000|2024-07-22 05:55:40|||||||||4
1721627750000|2024-07-22 05:55:50|5521.13|5520.53|5521.26|5520.66|5521.26|5520.66|5521.13|5520.53|4
1721627760000|2024-07-22 05:56:00|||||||||2
1721627770000|2024-07-22 05:56:10|5521.01|5520.41|5521.01|5520.41|5521.13|5520.53|5521.01|5520.41|29
1721627790000|2024-07-22 05:56:30|5521.13|5520.53|5521.01|5520.41|5521.26|5520.66|5521.01|5520.41|19
1721627800000|2024-07-22 05:56:40|5520.88|5520.28|5521.01|5520.41|5521.01|5520.41|5520.88|5520.28|7
1721627810000|2024-07-22 05:56:50|5520.76|5520.16|5520.51|5519.91|5520.76|5520.16|5520.51|5519.91|20
1721627820000|2024-07-22 05:57:00|5520.76|5520.16|5521.01|5520.41|5521.01|5520.41|5520.76|5520.16|10
1721627830000|2024-07-22 05:57:10|||||||||1
1721627840000|2024-07-22 05:57:20|5520.76|5520.16|5520.76|5520.16|5520.76|5520.16|5520.76|5520.16|6
1721627870000|2024-07-22 05:57:50|5521.01|5520.41|5521.01|5520.41|5521.01|5520.41|5521.01|5520.41|10
1721627880000|2024-07-22 05:58:00|5520.88|5520.28|5520.51|5519.91|5520.88|5520.28|5520.26|5519.66|71
1721627890000|2024-07-22 05:58:10|5520.26|5519.66|5520.26|5519.66|5520.26|5519.66|5520.26|5519.66|45
1721627900000|2024-07-22 05:58:20|5520.51|5519.91|5520.38|5519.78|5520.51|5519.91|5520.38|5519.78|14
1721627910000|2024-07-22 05:58:30|5520.51|5519.91|5520.51|5519.91|5520.51|5519.91|5520.51|5519.91|27
1721627920000|2024-07-22 05:58:40|5520.76|5520.16|5520.76|5520.16|5520.76|5520.16|5520.76|5520.16|12
1721627930000|2024-07-22 05:58:50|5520.51|5519.91|5520.76|5520.16|5520.76|5520.16|5520.51|5519.91|17
1721627940000|2024-07-22 05:59:00|5520.63|5520.03|5521.01|5520.41|5521.01|5520.41|5520.51|5519.91|32
1721627950000|2024-07-22 05:59:10|5520.88|5520.28|5520.76|5520.16|5521.01|5520.41|5520.76|5520.16|13
1721627960000|2024-07-22 05:59:20|5520.51|5519.91|5520.76|5520.16|5520.76|5520.16|5520.51|5519.91|13
1721627970000|2024-07-22 05:59:30|5520.63|5520.03|5520.51|5519.91|5520.63|5520.03|5520.51|5519.91|9
1721627980000|2024-07-22 05:59:40|5520.76|5520.16|5520.76|5520.16|5520.76|5520.16|5520.76|5520.16|8
1721627990000|2024-07-22 05:59:50|5520.63|5520.03|5520.26|5519.66|5520.63|5520.03|5520.26|5519.66|11
1721628000000|2024-07-22 06:00:00|5520.13|5519.53|5519.51|5518.91|5520.13|5519.53|5519.51|5518.91|50
1721628010000|2024-07-22 06:00:10|5519.76|5519.16|5519.51|5518.91|5519.76|5519.16|5519.01|5518.41|84
1721628020000|2024-07-22 06:00:20|5519.26|5518.66|5519.26|5518.66|5519.51|5518.91|5519.26|5518.66|33
1721628030000|2024-07-22 06:00:30|5519.38|5518.78|5519.51|5518.91|5519.76|5519.16|5519.38|5518.78|7
1721628050000|2024-07-22 06:00:50|5519.38|5518.78|5519.51|5518.91|5519.51|5518.91|5519.26|5518.66|24
1721628060000|2024-07-22 06:01:00|5519.63|5519.03|5519.01|5518.41|5519.63|5519.03|5519.01|5518.41|43
1721628070000|2024-07-22 06:01:10|5519.13|5518.53|5519.26|5518.66|5519.26|5518.66|5519.13|5518.53|10
1721628080000|2024-07-22 06:01:20|5519.01|5518.41|5517.01|5516.41|5519.01|5518.41|5516.51|5515.91|374
1721628090000|2024-07-22 06:01:30|5517.13|5516.53|5517.51|5516.91|5517.76|5517.16|5517.13|5516.53|79
1721628100000|2024-07-22 06:01:40|5517.63|5517.03|5517.51|5516.91|5518.01|5517.41|5517.51|5516.91|51
1721628110000|2024-07-22 06:01:50|5517.63|5517.03|5517.13|5516.53|5517.76|5517.16|5517.01|5516.41|47
1721628120000|2024-07-22 06:02:00|5517.26|5516.66|5516.76|5516.16|5517.26|5516.66|5516.76|5516.16|53
1721628130000|2024-07-22 06:02:10|5516.51|5515.91|5516.51|5515.91|5517.01|5516.41|5516.51|5515.91|37
1721628140000|2024-07-22 06:02:20|5516.01|5515.41|5516.51|5515.91|5516.51|5515.91|5515.76|5515.16|80
1721628150000|2024-07-22 06:02:30|5516.76|5516.16|5516.51|5515.91|5516.76|5516.16|5516.51|5515.91|34
1721628160000|2024-07-22 06:02:40|5516.76|5516.16|5516.51|5515.91|5516.76|5516.16|5516.38|5515.78|100
1721628170000|2024-07-22 06:02:50|5516.63|5516.03|5516.26|5515.66|5516.76|5516.16|5516.26|5515.66|22
1721628180000|2024-07-22 06:03:00|5516.01|5515.41|5516.13|5515.53|5516.51|5515.91|5516.01|5515.41|132
1721628190000|2024-07-22 06:03:10|5516.26|5515.66|5517.01|5516.41|5517.01|5516.41|5516.26|5515.66|50
1721628200000|2024-07-22 06:03:20|5517.26|5516.66|5516.51|5515.91|5517.51|5516.91|5516.51|5515.91|87
1721628210000|2024-07-22 06:03:30|5516.63|5516.03|5516.51|5515.91|5516.76|5516.16|5516.26|5515.66|46
1721628220000|2024-07-22 06:03:40|5516.63|5516.03|5516.76|5516.16|5516.76|5516.16|5516.63|5516.03|25
1721628230000|2024-07-22 06:03:50|5517.01|5516.41|5516.76|5516.16|5517.01|5516.41|5516.76|5516.16|27
1721628240000|2024-07-22 06:04:00|5516.88|5516.28|5517.38|5516.78|5517.51|5516.91|5516.76|5516.16|30
1721628250000|2024-07-22 06:04:10|5517.26|5516.66|5518.01|5517.41|5518.01|5517.41|5517.26|5516.66|18
1721628260000|2024-07-22 06:04:20|5518.13|5517.53|5518.51|5517.91|5518.63|5518.03|5518.13|5517.53|20
1721628270000|2024-07-22 06:04:30|5518.63|5518.03|5518.76|5518.16|5518.88|5518.28|5518.63|5518.03|24
1721628280000|2024-07-22 06:04:40|5518.88|5518.28|5519.01|5518.41|5519.01|5518.41|5518.76|5518.16|6
1721628290000|2024-07-22 06:04:50|5519.26|5518.66|5519.01|5518.41|5519.26|5518.66|5518.76|5518.16|29
1721628300000|2024-07-22 06:05:00|5519.13|5518.53|5518.88|5518.28|5519.26|5518.66|5518.76|5518.16|48
1721628310000|2024-07-22 06:05:10|5518.76|5518.16|5519.01|5518.41|5519.01|5518.41|5518.76|5518.16|11
1721628320000|2024-07-22 06:05:20|5518.88|5518.28|5518.51|5517.91|5518.88|5518.28|5518.51|5517.91|7
1721628330000|2024-07-22 06:05:30|5518.76|5518.16|5518.51|5517.91|5518.76|5518.16|5518.51|5517.91|8
1721628340000|2024-07-22 06:05:40|5518.76|5518.16|5519.01|5518.41|5519.01|5518.41|5518.51|5517.91|59
1721628350000|2024-07-22 06:05:50|5519.13|5518.53|5519.26|5518.66|5519.26|5518.66|5519.13|5518.53|2
1721628360000|2024-07-22 06:06:00|5519.51|5518.91|5520.51|5519.91|5520.76|5520.16|5519.51|5518.91|69
1721628370000|2024-07-22 06:06:10|5520.38|5519.78|5520.51|5519.91|5520.63|5520.03|5520.26|5519.66|56
1721628380000|2024-07-22 06:06:20|5520.38|5519.78|5520.76|5520.16|5520.76|5520.16|5520.26|5519.66|34
1721628390000|2024-07-22 06:06:30|5521.01|5520.41|5521.26|5520.66|5521.26|5520.66|5520.76|5520.16|38
1721628400000|2024-07-22 06:06:40|5521.13|5520.53|5520.51|5519.91|5521.13|5520.53|5520.51|5519.91|30
1721628410000|2024-07-22 06:06:50|5520.38|5519.78|5520.26|5519.66|5520.38|5519.78|5520.26|5519.66|9
1721628420000|2024-07-22 06:07:00|5520.38|5519.78|5520.26|5519.66|5520.38|5519.78|5520.26|5519.66|10
1721628430000|2024-07-22 06:07:10|5520.51|5519.91|5520.76|5520.16|5520.76|5520.16|5520.51|5519.91|16
1721628440000|2024-07-22 06:07:20|5520.63|5520.03|5520.51|5519.91|5520.63|5520.03|5520.26|5519.66|28
1721628450000|2024-07-22 06:07:30|5520.63|5520.03|5520.26|5519.66|5520.63|5520.03|5520.26|5519.66|16
1721628460000|2024-07-22 06:07:40|5520.01|5519.41|5520.01|5519.41|5520.01|5519.41|5520.01|5519.41|13
1721628470000|2024-07-22 06:07:50|5520.26|5519.66|5519.88|5519.28|5520.26|5519.66|5519.88|5519.28|52
1721628480000|2024-07-22 06:08:00|5520.01|5519.41|5520.01|5519.41|5520.26|5519.66|5520.01|5519.41|16
1721628490000|2024-07-22 06:08:10|5520.26|5519.66|5520.01|5519.41|5520.26|5519.66|5520.01|5519.41|14
1721628500000|2024-07-22 06:08:20|5519.88|5519.28|5519.76|5519.16|5520.01|5519.41|5519.76|5519.16|23
1721628510000|2024-07-22 06:08:30|5519.88|5519.28|5519.76|5519.16|5520.01|5519.41|5519.76|5519.16|10
1721628520000|2024-07-22 06:08:40|5519.63|5519.03|5519.51|5518.91|5519.63|5519.03|5519.38|5518.78|6
1721628530000|2024-07-22 06:08:50|5519.38|5518.78|5519.51|5518.91|5519.51|5518.91|5519.26|5518.66|3
1721628540000|2024-07-22 06:09:00|5519.38|5518.78|5519.51|5518.91|5519.76|5519.16|5519.01|5518.41|82
1721628550000|2024-07-22 06:09:10|5519.63|5519.03|5519.51|5518.91|5520.01|5519.41|5519.51|5518.91|48
1721628560000|2024-07-22 06:09:20|5519.63|5519.03|5520.01|5519.41|5520.01|5519.41|5519.63|5519.03|13
1721628570000|2024-07-22 06:09:30|5519.88|5519.28|5520.01|5519.41|5520.01|5519.41|5519.76|5519.16|19
1721628580000|2024-07-22 06:09:40|5520.13|5519.53|5520.26|5519.66|5520.26|5519.66|5520.13|5519.53|15
1721628590000|2024-07-22 06:09:50|5520.51|5519.91|5520.51|5519.91|5520.51|5519.91|5520.38|5519.78|10
1721628600000|2024-07-22 06:10:00|5520.63|5520.03|5520.51|5519.91|5520.76|5520.16|5520.51|5519.91|30
1721628610000|2024-07-22 06:10:10|5520.63|5520.03|5521.26|5520.66|5521.26|5520.66|5520.51|5519.91|33
1721628620000|2024-07-22 06:10:20|5521.13|5520.53|5521.51|5520.91|5521.51|5520.91|5521.13|5520.53|40
1721628630000|2024-07-22 06:10:30|5521.26|5520.66|5521.26|5520.66|5521.26|5520.66|5521.26|5520.66|16
1721628640000|2024-07-22 06:10:40|5521.38|5520.78|5521.26|5520.66|5521.51|5520.91|5521.26|5520.66|15
1721628650000|2024-07-22 06:10:50|5521.38|5520.78|5521.51|5520.91|5521.51|5520.91|5521.38|5520.78|2
1721628660000|2024-07-22 06:11:00|5521.76|5521.16|5522.01|5521.41|5522.01|5521.41|5521.76|5521.16|63
1721628670000|2024-07-22 06:11:10|||||||||7
1721628680000|2024-07-22 06:11:20|5521.88|5521.28|5521.01|5520.41|5521.88|5521.28|5521.01|5520.41|43
1721628690000|2024-07-22 06:11:30|5521.13|5520.53|5521.01|5520.41|5521.26|5520.66|5521.01|5520.41|13
1721628700000|2024-07-22 06:11:40|5520.76|5520.16|5521.01|5520.41|5521.01|5520.41|5520.76|5520.16|33
1721628720000|2024-07-22 06:12:00|5520.88|5520.28|5521.01|5520.41|5521.01|5520.41|5520.76|5520.16|26
1721628730000|2024-07-22 06:12:10|5520.88|5520.28|5521.01|5520.41|5521.01|5520.41|5520.76|5520.16|42
1721628740000|2024-07-22 06:12:20|5520.88|5520.28|5520.76|5520.16|5520.88|5520.28|5520.76|5520.16|59
1721628750000|2024-07-22 06:12:30|5521.01|5520.41|5521.01|5520.41|5521.13|5520.53|5520.76|5520.16|69
1721628760000|2024-07-22 06:12:40|5520.51|5519.91|5520.51|5519.91|5520.51|5519.91|5520.51|5519.91|41
1721628770000|2024-07-22 06:12:50|5520.76|5520.16|5520.76|5520.16|5520.76|5520.16|5520.76|5520.16|65
1721628780000|2024-07-22 06:13:00|5521.01|5520.41|5521.26|5520.66|5521.26|5520.66|5521.01|5520.41|18
1721628790000|2024-07-22 06:13:10|5521.38|5520.78|5521.76|5521.16|5521.76|5521.16|5521.38|5520.78|41
1721628800000|2024-07-22 06:13:20|5522.01|5521.41|5522.01|5521.41|5522.26|5521.66|5521.88|5521.28|144
1721628810000|2024-07-22 06:13:30|5521.76|5521.16|5522.01|5521.41|5522.01|5521.41|5521.76|5521.16|21
1721628820000|2024-07-22 06:13:40|5521.88|5521.28|5522.01|5521.41|5522.01|5521.41|5521.88|5521.28|8
1721628830000|2024-07-22 06:13:50|5521.88|5521.28|5521.88|5521.28|5521.88|5521.28|5521.88|5521.28|26
1721628840000|2024-07-22 06:14:00|5521.76|5521.16|5522.51|5521.91|5522.51|5521.91|5521.76|5521.16|55
1721628850000|2024-07-22 06:14:10|5522.38|5521.78|5522.51|5521.91|5522.51|5521.91|5522.38|5521.78|33
1721628860000|2024-07-22 06:14:20|5522.38|5521.78|5522.76|5522.16|5522.76|5522.16|5522.26|5521.66|27
1721628870000|2024-07-22 06:14:30|5522.51|5521.91|5522.76|5522.16|5522.76|5522.16|5522.51|5521.91|21
1721628880000|2024-07-22 06:14:40|5522.51|5521.91|5522.51|5521.91|5522.76|5522.16|5522.51|5521.91|35
1721628890000|2024-07-22 06:14:50|5522.63|5522.03|5523.26|5522.66|5523.26|5522.66|5522.63|5522.03|35
1721628900000|2024-07-22 06:15:00|5523.76|5523.16|5523.76|5523.16|5523.76|5523.16|5523.51|5522.91|79
1721628910000|2024-07-22 06:15:10|5523.51|5522.91|5523.51|5522.91|5523.51|5522.91|5523.51|5522.91|72
1721628920000|2024-07-22 06:15:20|5523.38|5522.78|5523.51|5522.91|5523.76|5523.16|5523.26|5522.66|47
1721628930000|2024-07-22 06:15:30|5523.76|5523.16|5523.76|5523.16|5523.76|5523.16|5523.76|5523.16|5
1721628940000|2024-07-22 06:15:40|5524.51|5523.91|5524.51|5523.91|5524.51|5523.91|5524.38|5523.78|196
1721628950000|2024-07-22 06:15:50|5524.38|5523.78|5524.51|5523.91|5524.51|5523.91|5524.26|5523.66|49
1721628960000|2024-07-22 06:16:00|5524.76|5524.16|5525.01|5524.41|5525.26|5524.66|5524.51|5523.91|199
1721628970000|2024-07-22 06:16:10|5524.88|5524.28|5525.01|5524.41|5525.01|5524.41|5524.76|5524.16|54
1721628980000|2024-07-22 06:16:20|5524.76|5524.16|5524.51|5523.91|5524.76|5524.16|5524.51|5523.91|25
1721628990000|2024-07-22 06:16:30|5524.26|5523.66|5524.51|5523.91|5524.51|5523.91|5524.26|5523.66|27
1721629000000|2024-07-22 06:16:40|5524.38|5523.78|5525.01|5524.41|5525.01|5524.41|5524.38|5523.78|35
1721629010000|2024-07-22 06:16:50|5525.13|5524.53|5524.76|5524.16|5525.13|5524.53|5524.76|5524.16|49
1721629020000|2024-07-22 06:17:00|5524.51|5523.91|5524.26|5523.66|5524.51|5523.91|5524.26|5523.66|24
1721629030000|2024-07-22 06:17:10|5524.51|5523.91|5524.51|5523.91|5524.51|5523.91|5524.51|5523.91|26
1721629040000|2024-07-22 06:17:20|5524.63|5524.03|5525.26|5524.66|5525.26|5524.66|5524.63|5524.03|75
1721629050000|2024-07-22 06:17:30|5525.51|5524.91|5525.51|5524.91|5525.51|5524.91|5525.51|5524.91|40
1721629060000|2024-07-22 06:17:40|5525.76|5525.16|5525.76|5525.16|5525.76|5525.16|5525.51|5524.91|54
1721629070000|2024-07-22 06:17:50|5525.51|5524.91|5525.38|5524.78|5525.51|5524.91|5525.26|5524.66|41
1721629080000|2024-07-22 06:18:00|5525.26|5524.66|5525.01|5524.41|5525.38|5524.78|5525.01|5524.41|27
1721629090000|2024-07-22 06:18:10|5525.26|5524.66|5525.51|5524.91|5525.51|5524.91|5525.26|5524.66|15
1721629110000|2024-07-22 06:18:30|5525.63|5525.03|5525.63|5525.03|5525.63|5525.03|5525.63|5525.03|22
1721629120000|2024-07-22 06:18:40|5525.76|5525.16|5525.76|5525.16|5526.01|5525.41|5525.51|5524.91|54
1721629130000|2024-07-22 06:18:50|5525.63|5525.03|5525.76|5525.16|5525.76|5525.16|5525.63|5525.03|30
1721629140000|2024-07-22 06:19:00|5526.01|5525.41|5525.38|5524.78|5526.01|5525.41|5525.26|5524.66|75
1721629150000|2024-07-22 06:19:10|5525.26|5524.66|5525.01|5524.41|5525.51|5524.91|5525.01|5524.41|38
1721629160000|2024-07-22 06:19:20|5525.26|5524.66|5525.01|5524.41|5525.26|5524.66|5525.01|5524.41|44
1721629170000|2024-07-22 06:19:30|5525.13|5524.53|5525.26|5524.66|5525.26|5524.66|5525.01|5524.41|49
1721629180000|2024-07-22 06:19:40|5525.38|5524.78|5525.26|5524.66|5525.51|5524.91|5525.26|5524.66|27
1721629190000|2024-07-22 06:19:50|5525.38|5524.78|5525.51|5524.91|5525.63|5525.03|5525.26|5524.66|54
1721629200000|2024-07-22 06:20:00|5525.26|5524.66|5525.51|5524.91|5525.51|5524.91|5525.26|5524.66|39
1721629210000|2024-07-22 06:20:10|5525.63|5525.03|5525.51|5524.91|5525.76|5525.16|5525.51|5524.91|21
1721629220000|2024-07-22 06:20:20|5525.63|5525.03|5525.51|5524.91|5525.63|5525.03|5525.51|5524.91|17
1721629230000|2024-07-22 06:20:30|5525.63|5525.03|5525.76|5525.16|5525.76|5525.16|5525.51|5524.91|28
1721629240000|2024-07-22 06:20:40|5525.63|5525.03|5525.26|5524.66|5525.63|5525.03|5525.26|5524.66|24
1721629250000|2024-07-22 06:20:50|5525.38|5524.78|5525.51|5524.91|5525.76|5525.16|5525.38|5524.78|18
1721629260000|2024-07-22 06:21:00|5525.63|5525.03|5525.63|5525.03|5525.76|5525.16|5525.51|5524.91|36
1721629270000|2024-07-22 06:21:10|5525.51|5524.91|5525.76|5525.16|5525.76|5525.16|5525.51|5524.91|15
1721629280000|2024-07-22 06:21:20|5525.88|5525.28|5526.01|5525.41|5526.01|5525.41|5525.88|5525.28|44
1721629290000|2024-07-22 06:21:30|5525.76|5525.16|5525.76|5525.16|5525.76|5525.16|5525.76|5525.16|19
1721629300000|2024-07-22 06:21:40|5525.63|5525.03|5525.76|5525.16|5525.88|5525.28|5525.63|5525.03|49
1721629310000|2024-07-22 06:21:50|5525.88|5525.28|5526.01|5525.41|5526.01|5525.41|5525.76|5525.16|20
1721629320000|2024-07-22 06:22:00|5525.88|5525.28|5525.76|5525.16|5526.01|5525.41|5525.51|5524.91|72
1721629330000|2024-07-22 06:22:10|5526.01|5525.41|5525.26|5524.66|5526.01|5525.41|5525.26|5524.66|80
1721629340000|2024-07-22 06:22:20|5525.13|5524.53|5524.76|5524.16|5525.13|5524.53|5524.51|5523.91|69
1721629350000|2024-07-22 06:22:30|5524.63|5524.03|5524.51|5523.91|5524.76|5524.16|5524.51|5523.91|30
1721629360000|2024-07-22 06:22:40|5524.63|5524.03|5524.51|5523.91|5524.63|5524.03|5524.26|5523.66|59
1721629370000|2024-07-22 06:22:50|5524.26|5523.66|5524.26|5523.66|5524.51|5523.91|5524.26|5523.66|15
1721629380000|2024-07-22 06:23:00|5524.01|5523.41|5523.76|5523.16|5524.13|5523.53|5523.76|5523.16|45
1721629390000|2024-07-22 06:23:10|5523.51|5522.91|5523.51|5522.91|5523.76|5523.16|5523.51|5522.91|44
1721629400000|2024-07-22 06:23:20|5523.76|5523.16|5523.51|5522.91|5523.76|5523.16|5523.51|5522.91|31
1721629410000|2024-07-22 06:23:30|5523.63|5523.03|5523.01|5522.41|5523.63|5523.03|5523.01|5522.41|53
1721629420000|2024-07-22 06:23:40|||||||||22
1721629430000|2024-07-22 06:23:50|5522.88|5522.28|5522.51|5521.91|5522.88|5522.28|5522.51|5521.91|58
1721629440000|2024-07-22 06:24:00|5522.63|5522.03|5523.26|5522.66|5523.26|5522.66|5522.63|5522.03|59
1721629450000|2024-07-22 06:24:10|5523.51|5522.91|5523.51|5522.91|5523.51|5522.91|5523.26|5522.66|20
1721629460000|2024-07-22 06:24:20|5523.63|5523.03|5523.51|5522.91|5523.76|5523.16|5523.51|5522.91|7
1721629470000|2024-07-22 06:24:30|5523.63|5523.03|5523.51|5522.91|5523.76|5523.16|5523.51|5522.91|25
1721629480000|2024-07-22 06:24:40|5523.38|5522.78|5522.76|5522.16|5523.38|5522.78|5522.76|5522.16|59
1721629490000|2024-07-22 06:24:50|5522.88|5522.28|5523.01|5522.41|5523.51|5522.91|5522.88|5522.28|64
1721629500000|2024-07-22 06:25:00|5523.13|5522.53|5523.51|5522.91|5523.51|5522.91|5523.13|5522.53|14
1721629510000|2024-07-22 06:25:10|5523.63|5523.03|5523.76|5523.16|5523.76|5523.16|5523.63|5523.03|25
1721629520000|2024-07-22 06:25:20|5523.88|5523.28|5523.76|5523.16|5524.01|5523.41|5523.76|5523.16|24
1721629530000|2024-07-22 06:25:30|5523.51|5522.91|5523.76|5523.16|5523.88|5523.28|5523.51|5522.91|39
1721629540000|2024-07-22 06:25:40|5523.88|5523.28|5524.01|5523.41|5524.01|5523.41|5523.76|5523.16|31
1721629550000|2024-07-22 06:25:50|5524.26|5523.66|5524.01|5523.41|5524.26|5523.66|5524.01|5523.41|25
1721629560000|2024-07-22 06:26:00|5523.76|5523.16|5523.51|5522.91|5523.76|5523.16|5523.51|5522.91|12
1721629570000|2024-07-22 06:26:10|5523.63|5523.03|5523.51|5522.91|5523.76|5523.16|5523.51|5522.91|14
1721629580000|2024-07-22 06:26:20|5523.26|5522.66|5523.26|5522.66|5523.26|5522.66|5523.26|5522.66|14
1721629590000|2024-07-22 06:26:30|5523.38|5522.78|5523.26|5522.66|5523.38|5522.78|5523.01|5522.41|19
1721629600000|2024-07-22 06:26:40|5523.13|5522.53|5523.26|5522.66|5523.26|5522.66|5523.01|5522.41|1
1721629610000|2024-07-22 06:26:50|5523.13|5522.53|5523.13|5522.53|5523.13|5522.53|5523.01|5522.41|25
1721629620000|2024-07-22 06:27:00|5523.01|5522.41|5523.01|5522.41|5523.26|5522.66|5523.01|5522.41|17
1721629630000|2024-07-22 06:27:10|5522.76|5522.16|5523.01|5522.41|5523.26|5522.66|5522.76|5522.16|45
1721629640000|2024-07-22 06:27:20|5523.13|5522.53|5523.26|5522.66|5523.26|5522.66|5523.13|5522.53|7
1721629650000|2024-07-22 06:27:30|||||||||4
1721629660000|2024-07-22 06:27:40|5523.51|5522.91|5523.26|5522.66|5523.51|5522.91|5523.26|5522.66|46
1721629670000|2024-07-22 06:27:50|5523.51|5522.91|5523.26|5522.66|5523.51|5522.91|5523.26|5522.66|15
1721629680000|2024-07-22 06:28:00|5523.13|5522.53|5523.13|5522.53|5523.13|5522.53|5523.01|5522.41|23
1721629690000|2024-07-22 06:28:10|5523.26|5522.66|5523.76|5523.16|5523.76|5523.16|5523.13|5522.53|27
1721629700000|2024-07-22 06:28:20|5523.63|5523.03|5523.38|5522.78|5523.63|5523.03|5523.26|5522.66|26
1721629710000|2024-07-22 06:28:30|5523.26|5522.66|5523.26|5522.66|5523.26|5522.66|5523.26|5522.66|0
1721629720000|2024-07-22 06:28:40|5523.38|5522.78|5523.38|5522.78|5523.51|5522.91|5523.26|5522.66|17
1721629730000|2024-07-22 06:28:50|5523.26|5522.66|5523.26|5522.66|5523.51|5522.91|5523.26|5522.66|10
1721629740000|2024-07-22 06:29:00|5523.38|5522.78|5523.38|5522.78|5523.51|5522.91|5523.38|5522.78|1
1721629750000|2024-07-22 06:29:10|5523.51|5522.91|5523.38|5522.78|5523.51|5522.91|5523.38|5522.78|0
1721629760000|2024-07-22 06:29:20|5523.51|5522.91|5523.01|5522.41|5523.51|5522.91|5523.01|5522.41|29
1721629770000|2024-07-22 06:29:30|5522.88|5522.28|5523.01|5522.41|5523.01|5522.41|5522.88|5522.28|14
1721629780000|2024-07-22 06:29:40|5523.13|5522.53|5523.51|5522.91|5523.51|5522.91|5523.13|5522.53|11
1721629790000|2024-07-22 06:29:50|5523.38|5522.78|5523.38|5522.78|5523.38|5522.78|5523.38|5522.78|4
1721629800000|2024-07-22 06:30:00|5523.51|5522.91|5523.26|5522.66|5523.76|5523.16|5523.26|5522.66|87
1721629810000|2024-07-22 06:30:10|5523.38|5522.78|5523.26|5522.66|5523.51|5522.91|5523.26|5522.66|7
1721629820000|2024-07-22 06:30:20|5523.13|5522.53|5523.26|5522.66|5523.26|5522.66|5523.01|5522.41|31
1721629830000|2024-07-22 06:30:30|5523.38|5522.78|5523.38|5522.78|5523.51|5522.91|5523.26|5522.66|18
1721629840000|2024-07-22 06:30:40|5523.26|5522.66|5523.38|5522.78|5523.51|5522.91|5523.26|5522.66|13
1721629850000|2024-07-22 06:30:50|5523.51|5522.91|5523.76|5523.16|5523.76|5523.16|5523.51|5522.91|19
1721629860000|2024-07-22 06:31:00|5523.51|5522.91|5523.26|5522.66|5523.63|5523.03|5523.13|5522.53|22
1721629870000|2024-07-22 06:31:10|5523.13|5522.53|5523.26|5522.66|5523.26|5522.66|5523.13|5522.53|4
1721629880000|2024-07-22 06:31:20|5523.13|5522.53|5523.26|5522.66|5523.26|5522.66|5523.01|5522.41|13
1721629900000|2024-07-22 06:31:40|5523.38|5522.78|5523.51|5522.91|5523.63|5523.03|5523.38|5522.78|18
1721629910000|2024-07-22 06:31:50|5523.26|5522.66|5523.38|5522.78|5523.38|5522.78|5523.26|5522.66|7
1721629920000|2024-07-22 06:32:00|5523.51|5522.91|5523.26|5522.66|5523.76|5523.16|5523.26|5522.66|22
1721629930000|2024-07-22 06:32:10|5523.38|5522.78|5523.51|5522.91|5523.51|5522.91|5523.38|5522.78|9
1721629940000|2024-07-22 06:32:20|5523.76|5523.16|5523.76|5523.16|5523.76|5523.16|5523.76|5523.16|4
1721629950000|2024-07-22 06:32:30|5523.63|5523.03|5523.26|5522.66|5523.76|5523.16|5523.26|5522.66|23
1721629960000|2024-07-22 06:32:40|5523.13|5522.53|5522.76|5522.16|5523.13|5522.53|5522.76|5522.16|12
1721629970000|2024-07-22 06:32:50|5523.01|5522.41|5523.01|5522.41|5523.01|5522.41|5523.01|5522.41|13
1721629980000|2024-07-22 06:33:00|5522.88|5522.28|5523.01|5522.41|5523.01|5522.41|5522.76|5522.16|15
1721629990000|2024-07-22 06:33:10|5523.26|5522.66|5523.26|5522.66|5523.26|5522.66|5523.01|5522.41|20
1721630000000|2024-07-22 06:33:20|5523.13|5522.53|5523.01|5522.41|5523.13|5522.53|5523.01|5522.41|3
1721630010000|2024-07-22 06:33:30|5522.88|5522.28|5522.76|5522.16|5523.01|5522.41|5522.76|5522.16|10
1721630040000|2024-07-22 06:34:00|||||||||4
1721630050000|2024-07-22 06:34:10|5522.51|5521.91|5522.26|5521.66|5522.51|5521.91|5522.26|5521.66|53
1721630060000|2024-07-22 06:34:20|5522.51|5521.91|5522.26|5521.66|5522.51|5521.91|5522.26|5521.66|28
1721630070000|2024-07-22 06:34:30|||||||||2
1721630090000|2024-07-22 06:34:50|||||||||2
1721630100000|2024-07-22 06:35:00|5522.13|5521.53|5522.01|5521.41|5522.26|5521.66|5522.01|5521.41|56
1721630110000|2024-07-22 06:35:10|||||||||3
1721630120000|2024-07-22 06:35:20|5521.88|5521.28|5522.01|5521.41|5522.01|5521.41|5521.88|5521.28|1
1721630140000|2024-07-22 06:35:40|5521.88|5521.28|5522.01|5521.41|5522.01|5521.41|5521.88|5521.28|34
1721630150000|2024-07-22 06:35:50|5522.26|5521.66|5522.51|5521.91|5522.51|5521.91|5522.26|5521.66|39
1721630160000|2024-07-22 06:36:00|5522.76|5522.16|5522.76|5522.16|5522.76|5522.16|5522.76|5522.16|8
1721630170000|2024-07-22 06:36:10|5523.01|5522.41|5523.01|5522.41|5523.01|5522.41|5523.01|5522.41|28
1721630180000|2024-07-22 06:36:20|5522.88|5522.28|5523.01|5522.41|5523.01|5522.41|5522.88|5522.28|9
1721630190000|2024-07-22 06:36:30|5522.88|5522.28|5522.76|5522.16|5522.88|5522.28|5522.76|5522.16|9
1721630200000|2024-07-22 06:36:40|5522.88|5522.28|5523.01|5522.41|5523.26|5522.66|5522.88|5522.28|16
1721630210000|2024-07-22 06:36:50|5523.13|5522.53|5523.51|5522.91|5523.51|5522.91|5523.13|5522.53|33
1721630220000|2024-07-22 06:37:00|5523.63|5523.03|5523.76|5523.16|5523.76|5523.16|5523.63|5523.03|22
1721630230000|2024-07-22 06:37:10|||||||||12
1721630240000|2024-07-22 06:37:20|5523.88|5523.28|5524.01|5523.41|5524.01|5523.41|5523.76|5523.16|23
1721630250000|2024-07-22 06:37:30|5524.26|5523.66|5524.26|5523.66|5524.26|5523.66|5524.26|5523.66|4
1721630260000|2024-07-22 06:37:40|5524.51|5523.91|5524.51|5523.91|5524.51|5523.91|5524.51|5523.91|10
1721630270000|2024-07-22 06:37:50|5524.76|5524.16|5524.76|5524.16|5524.76|5524.16|5524.76|5524.16|59
1721630280000|2024-07-22 06:38:00|5524.63|5524.03|5524.26|5523.66|5524.63|5524.03|5524.26|5523.66|47
1721630290000|2024-07-22 06:38:10|5524.38|5523.78|5524.51|5523.91|5524.51|5523.91|5524.38|5523.78|7
1721630300000|2024-07-22 06:38:20|5524.63|5524.03|5524.51|5523.91|5524.63|5524.03|5524.51|5523.91|3
1721630310000|2024-07-22 06:38:30|5524.26|5523.66|5524.51|5523.91|5524.51|5523.91|5524.26|5523.66|18
1721630320000|2024-07-22 06:38:40|5524.38|5523.78|5524.26|5523.66|5524.51|5523.91|5524.26|5523.66|21
1721630330000|2024-07-22 06:38:50|5524.38|5523.78|5524.76|5524.16|5524.76|5524.16|5524.26|5523.66|21
1721630340000|2024-07-22 06:39:00|5524.51|5523.91|5524.76|5524.16|5524.76|5524.16|5524.51|5523.91|18
1721630350000|2024-07-22 06:39:10|5525.01|5524.41|5525.01|5524.41|5525.01|5524.41|5524.88|5524.28|3
1721630360000|2024-07-22 06:39:20|5524.76|5524.16|5525.01|5524.41|5525.01|5524.41|5524.63|5524.03|54
1721630370000|2024-07-22 06:39:30|5524.76|5524.16|5525.01|5524.41|5525.01|5524.41|5524.76|5524.16|11
1721630380000|2024-07-22 06:39:40|||||||||4
1721630390000|2024-07-22 06:39:50|5525.13|5524.53|5525.01|5524.41|5525.13|5524.53|5525.01|5524.41|1
1721630400000|2024-07-22 06:40:00|5525.13|5524.53|5525.38|5524.78|5525.51|5524.91|5525.01|5524.41|82
1721630410000|2024-07-22 06:40:10|5525.26|5524.66|5525.26|5524.66|5525.51|5524.91|5525.26|5524.66|26
1721630420000|2024-07-22 06:40:20|5525.51|5524.91|5525.51|5524.91|5525.51|5524.91|5525.26|5524.66|12
1721630430000|2024-07-22 06:40:30|||||||||2
1721630440000|2024-07-22 06:40:40|5525.76|5525.16|5525.76|5525.16|5525.76|5525.16|5525.63|5525.03|35
1721630450000|2024-07-22 06:40:50|5526.01|5525.41|5526.26|5525.66|5526.26|5525.66|5526.01|5525.41|135
1721630460000|2024-07-22 06:41:00|5526.38|5525.78|5525.76|5525.16|5526.38|5525.78|5525.76|5525.16|64
1721630470000|2024-07-22 06:41:10|||||||||2
1721630480000|2024-07-22 06:41:20|5525.88|5525.28|5526.01|5525.41|5526.01|5525.41|5525.88|5525.28|6
1721630490000|2024-07-22 06:41:30|5525.88|5525.28|5526.26|5525.66|5526.26|5525.66|5525.76|5525.16|37
1721630500000|2024-07-22 06:41:40|5526.13|5525.53|5526.01|5525.41|5526.13|5525.53|5526.01|5525.41|7
1721630510000|2024-07-22 06:41:50|5525.88|5525.28|5525.76|5525.16|5526.01|5525.41|5525.76|5525.16|7
1721630520000|2024-07-22 06:42:00|5525.51|5524.91|5525.51|5524.91|5525.51|5524.91|5525.51|5524.91|13
1721630530000|2024-07-22 06:42:10|||||||||5
1721630540000|2024-07-22 06:42:20|5525.38|5524.78|5525.51|5524.91|5525.51|5524.91|5525.38|5524.78|7
1721630550000|2024-07-22 06:42:30|||||||||35
1721630560000|2024-07-22 06:42:40|5525.76|5525.16|5525.26|5524.66|5525.76|5525.16|5525.26|5524.66|58
1721630570000|2024-07-22 06:42:50|5525.38|5524.78|5525.76|5525.16|5525.76|5525.16|5525.26|5524.66|40
1721630580000|2024-07-22 06:43:00|5525.63|5525.03|5525.76|5525.16|5525.76|5525.16|5525.51|5524.91|29
1721630590000|2024-07-22 06:43:10|5525.88|5525.28|5526.01|5525.41|5526.01|5525.41|5525.76|5525.16|12
1721630600000|2024-07-22 06:43:20|5526.13|5525.53|5526.01|5525.41|5526.26|5525.66|5526.01|5525.41|23
1721630610000|2024-07-22 06:43:30|5525.76|5525.16|5525.76|5525.16|5526.01|5525.41|5525.76|5525.16|22
1721630620000|2024-07-22 06:43:40|5525.88|5525.28|5526.01|5525.41|5526.01|5525.41|5525.88|5525.28|46
1721630630000|2024-07-22 06:43:50|||||||||4
1721630640000|2024-07-22 06:44:00|5526.13|5525.53|5526.26|5525.66|5526.26|5525.66|5526.13|5525.53|6
1721630650000|2024-07-22 06:44:10|5526.38|5525.78|5526.01|5525.41|5526.51|5525.91|5526.01|5525.41|25
1721630660000|2024-07-22 06:44:20|||||||||15
1721630670000|2024-07-22 06:44:30|5526.13|5525.53|5526.26|5525.66|5526.26|5525.66|5526.13|5525.53|7
1721630680000|2024-07-22 06:44:40|5526.51|5525.91|5526.51|5525.91|5526.51|5525.91|5526.51|5525.91|3
1721630690000|2024-07-22 06:44:50|5526.38|5525.78|5526.51|5525.91|5526.51|5525.91|5526.26|5525.66|32
1721630700000|2024-07-22 06:45:00|5526.26|5525.66|5526.51|5525.91|5526.51|5525.91|5526.26|5525.66|46
1721630710000|2024-07-22 06:45:10|5526.26|5525.66|5526.01|5525.41|5526.38|5525.78|5526.01|5525.41|28
1721630720000|2024-07-22 06:45:20|5526.13|5525.53|5526.01|5525.41|5526.13|5525.53|5525.88|5525.28|7
1721630730000|2024-07-22 06:45:30|5525.88|5525.28|5525.88|5525.28|5525.88|5525.28|5525.76|5525.16|20
1721630740000|2024-07-22 06:45:40|5525.76|5525.16|5526.26|5525.66|5526.26|5525.66|5525.76|5525.16|45
1721630750000|2024-07-22 06:45:50|5526.38|5525.78|5526.38|5525.78|5526.51|5525.91|5526.38|5525.78|14
1721630760000|2024-07-22 06:46:00|5526.51|5525.91|5526.51|5525.91|5526.51|5525.91|5526.51|5525.91|4
1721630770000|2024-07-22 06:46:10|||||||||4
1721630780000|2024-07-22 06:46:20|5526.38|5525.78|5526.26|5525.66|5526.38|5525.78|5526.26|5525.66|11
1721630790000|2024-07-22 06:46:30|5526.38|5525.78|5526.76|5526.16|5526.76|5526.16|5526.26|5525.66|20
1721630800000|2024-07-22 06:46:40|5526.88|5526.28|5527.01|5526.41|5527.01|5526.41|5526.88|5526.28|28
1721630810000|2024-07-22 06:46:50|5526.88|5526.28|5527.01|5526.41|5527.01|5526.41|5526.88|5526.28|26
1721630820000|2024-07-22 06:47:00|5527.13|5526.53|5527.01|5526.41|5527.26|5526.66|5527.01|5526.41|20
1721630830000|2024-07-22 06:47:10|5527.13|5526.53|5527.26|5526.66|5527.26|5526.66|5527.01|5526.41|31
1721630840000|2024-07-22 06:47:20|5527.01|5526.41|5527.01|5526.41|5527.01|5526.41|5527.01|5526.41|9
1721630850000|2024-07-22 06:47:30|5526.76|5526.16|5526.76|5526.16|5526.88|5526.28|5526.76|5526.16|28
1721630860000|2024-07-22 06:47:40|5526.63|5526.03|5526.01|5525.41|5526.63|5526.03|5526.01|5525.41|29
1721630870000|2024-07-22 06:47:50|5526.13|5525.53|5526.26|5525.66|5526.26|5525.66|5526.13|5525.53|14
1721630880000|2024-07-22 06:48:00|5526.13|5525.53|5526.26|5525.66|5526.26|5525.66|5526.13|5525.53|29
1721630890000|2024-07-22 06:48:10|5526.13|5525.53|5525.76|5525.16|5526.13|5525.53|5525.76|5525.16|34
1721630900000|2024-07-22 06:48:20|5525.63|5525.03|5525.51|5524.91|5525.76|5525.16|5525.26|5524.66|64
1721630910000|2024-07-22 06:48:30|5525.76|5525.16|5525.51|5524.91|5525.76|5525.16|5525.51|5524.91|22
1721630920000|2024-07-22 06:48:40|5525.63|5525.03|5525.76|5525.16|5525.76|5525.16|5525.63|5525.03|6
1721630930000|2024-07-22 06:48:50|||||||||40
1721630940000|2024-07-22 06:49:00|5526.01|5525.41|5526.26|5525.66|5526.26|5525.66|5526.01|5525.41|25
1721630950000|2024-07-22 06:49:10|5526.13|5525.53|5526.01|5525.41|5526.26|5525.66|5526.01|5525.41|21
1721630970000|2024-07-22 06:49:30|5526.13|5525.53|5526.26|5525.66|5526.26|5525.66|5526.13|5525.53|16
1721630980000|2024-07-22 06:49:40|5526.13|5525.53|5526.01|5525.41|5526.13|5525.53|5526.01|5525.41|21
1721630990000|2024-07-22 06:49:50|5525.88|5525.28|5526.01|5525.41|5526.01|5525.41|5525.76|5525.16|19
1721631000000|2024-07-22 06:50:00|5525.76|5525.16|5526.26|5525.66|5526.26|5525.66|5525.76|5525.16|37
1721631010000|2024-07-22 06:50:10|||||||||35
1721631020000|2024-07-22 06:50:20|5526.13|5525.53|5526.01|5525.41|5526.13|5525.53|5526.01|5525.41|11
1721631030000|2024-07-22 06:50:30|5525.76|5525.16|5525.51|5524.91|5525.76|5525.16|5525.51|5524.91|26
1721631040000|2024-07-22 06:50:40|5525.76|5525.16|5525.76|5525.16|5525.76|5525.16|5525.76|5525.16|8
1721631050000|2024-07-22 06:50:50|||||||||3
1721631060000|2024-07-22 06:51:00|5525.63|5525.03|5525.51|5524.91|5525.76|5525.16|5525.26|5524.66|28
1721631070000|2024-07-22 06:51:10|5525.38|5524.78|5525.38|5524.78|5525.51|5524.91|5525.26|5524.66|28
1721631080000|2024-07-22 06:51:20|5525.51|5524.91|5525.26|5524.66|5525.51|5524.91|5525.26|5524.66|17
1721631090000|2024-07-22 06:51:30|5525.38|5524.78|5525.51|5524.91|5525.76|5525.16|5525.26|5524.66|39
1721631110000|2024-07-22 06:51:50|5525.38|5524.78|5525.51|5524.91|5525.51|5524.91|5525.26|5524.66|11
1721631120000|2024-07-22 06:52:00|5525.76|5525.16|5525.51|5524.91|5525.76|5525.16|5525.51|5524.91|18
1721631130000|2024-07-22 06:52:10|||||||||10
1721631140000|2024-07-22 06:52:20|5525.76|5525.16|5525.76|5525.16|5525.76|5525.16|5525.63|5525.03|21
1721631150000|2024-07-22 06:52:30|5526.01|5525.41|5525.76|5525.16|5526.01|5525.41|5525.76|5525.16|54
1721631160000|2024-07-22 06:52:40|5525.51|5524.91|5525.51|5524.91|5525.51|5524.91|5525.51|5524.91|23
1721631170000|2024-07-22 06:52:50|5525.38|5524.78|5525.26|5524.66|5525.38|5524.78|5525.26|5524.66|8
1721631180000|2024-07-22 06:53:00|5525.38|5524.78|5525.51|5524.91|5525.51|5524.91|5525.38|5524.78|13
1721631190000|2024-07-22 06:53:10|5525.76|5525.16|5525.76|5525.16|5525.76|5525.16|5525.76|5525.16|18
1721631200000|2024-07-22 06:53:20|5526.01|5525.41|5525.88|5525.28|5526.01|5525.41|5525.76|5525.16|33
1721631210000|2024-07-22 06:53:30|5525.76|5525.16|5525.76|5525.16|5525.76|5525.16|5525.63|5525.03|8
1721631220000|2024-07-22 06:53:40|5525.51|5524.91|5525.76|5525.16|5525.76|5525.16|5525.51|5524.91|9
1721631230000|2024-07-22 06:53:50|5525.88|5525.28|5525.63|5525.03|5525.88|5525.28|5525.51|5524.91|21
1721631240000|2024-07-22 06:54:00|5525.76|5525.16|5525.51|5524.91|5525.76|5525.16|5525.51|5524.91|20
1721631250000|2024-07-22 06:54:10|5525.26|5524.66|5524.76|5524.16|5525.26|5524.66|5524.63|5524.03|49
1721631260000|2024-07-22 06:54:20|5524.63|5524.03|5524.51|5523.91|5524.63|5524.03|5524.26|5523.66|18
1721631270000|2024-07-22 06:54:30|5524.38|5523.78|5524.63|5524.03|5524.63|5524.03|5524.26|5523.66|47
1721631280000|2024-07-22 06:54:40|5524.51|5523.91|5524.76|5524.16|5524.76|5524.16|5524.51|5523.91|32
1721631290000|2024-07-22 06:54:50|5524.63|5524.03|5524.51|5523.91|5524.76|5524.16|5524.51|5523.91|28
1721631300000|2024-07-22 06:55:00|5524.38|5523.78|5524.51|5523.91|5524.76|5524.16|5524.38|5523.78|22
1721631310000|2024-07-22 06:55:10|5524.26|5523.66|5524.26|5523.66|5524.26|5523.66|5524.26|5523.66|10
1721631320000|2024-07-22 06:55:20|5524.51|5523.91|5524.26|5523.66|5524.51|5523.91|5524.26|5523.66|56
1721631330000|2024-07-22 06:55:30|5524.01|5523.41|5524.26|5523.66|5524.26|5523.66|5524.01|5523.41|16
1721631340000|2024-07-22 06:55:40|5524.13|5523.53|5523.51|5522.91|5524.13|5523.53|5523.51|5522.91|58
1721631350000|2024-07-22 06:55:50|5523.63|5523.03|5523.76|5523.16|5523.76|5523.16|5523.63|5523.03|8
1721631360000|2024-07-22 06:56:00|5524.01|5523.41|5524.26|5523.66|5524.26|5523.66|5524.01|5523.41|29
1721631370000|2024-07-22 06:56:10|5524.13|5523.53|5523.76|5523.16|5524.13|5523.53|5523.76|5523.16|29
1721631380000|2024-07-22 06:56:20|5523.51|5522.91|5523.51|5522.91|5523.63|5523.03|5523.51|5522.91|22
1721631390000|2024-07-22 06:56:30|5523.63|5523.03|5523.51|5522.91|5523.63|5523.03|5523.51|5522.91|9
1721631400000|2024-07-22 06:56:40|5523.63|5523.03|5523.01|5522.41|5523.76|5523.16|5523.01|5522.41|33
1721631410000|2024-07-22 06:56:50|5523.13|5522.53|5523.26|5522.66|5523.26|5522.66|5523.13|5522.53|16
1721631430000|2024-07-22 06:57:10|||||||||27
1721631440000|2024-07-22 06:57:20|||||||||4
1721631450000|2024-07-22 06:57:30|5523.01|5522.41|5523.01|5522.41|5523.13|5522.53|5523.01|5522.41|13
1721631460000|2024-07-22 06:57:40|5523.13|5522.53|5523.76|5523.16|5523.76|5523.16|5523.13|5522.53|33
1721631470000|2024-07-22 06:57:50|5523.63|5523.03|5523.76|5523.16|5523.76|5523.16|5523.63|5523.03|2
1721631480000|2024-07-22 06:58:00|5523.88|5523.28|5524.01|5523.41|5524.01|5523.41|5523.76|5523.16|15
1721631490000|2024-07-22 06:58:10|5523.88|5523.28|5523.76|5523.16|5523.88|5523.28|5523.76|5523.16|7
1721631520000|2024-07-22 06:58:40|5523.51|5522.91|5523.51|5522.91|5523.63|5523.03|5523.51|5522.91|7
1721631530000|2024-07-22 06:58:50|5523.38|5522.78|5523.26|5522.66|5523.51|5522.91|5523.26|5522.66|15
1721631540000|2024-07-22 06:59:00|5523.38|5522.78|5523.51|5522.91|5523.76|5523.16|5523.38|5522.78|16
1721631550000|2024-07-22 06:59:10|5523.26|5522.66|5523.63|5523.03|5523.76|5523.16|5523.26|5522.66|10
1721631560000|2024-07-22 06:59:20|5523.76|5523.16|5523.51|5522.91|5523.76|5523.16|5523.51|5522.91|1
1721631570000|2024-07-22 06:59:30|5523.63|5523.03|5523.76|5523.16|5523.76|5523.16|5523.63|5523.03|4
1721631580000|2024-07-22 06:59:40|5523.51|5522.91|5523.76|5523.16|5523.76|5523.16|5523.51|5522.91|3
1721631590000|2024-07-22 06:59:50|5523.63|5523.03|5524.26|5523.66|5524.26|5523.66|5523.63|5523.03|84
1721631600000|2024-07-22 07:00:00|5524.01|5523.41|5523.01|5522.41|5524.76|5524.16|5523.01|5522.41|232
1721631610000|2024-07-22 07:00:10|5523.13|5522.53|5522.76|5522.16|5523.26|5522.66|5522.76|5522.16|65
1721631620000|2024-07-22 07:00:20|5523.01|5522.41|5522.76|5522.16|5523.13|5522.53|5522.76|5522.16|83
1721631630000|2024-07-22 07:00:30|5522.63|5522.03|5522.76|5522.16|5522.76|5522.16|5522.51|5521.91|36
1721631640000|2024-07-22 07:00:40|5522.88|5522.28|5523.01|5522.41|5523.01|5522.41|5522.51|5521.91|68
1721631650000|2024-07-22 07:00:50|5523.13|5522.53|5523.51|5522.91|5523.51|5522.91|5523.01|5522.41|73
1721631660000|2024-07-22 07:01:00|5524.01|5523.41|5523.26|5522.66|5524.01|5523.41|5523.26|5522.66|98
1721631670000|2024-07-22 07:01:10|5523.51|5522.91|5523.26|5522.66|5523.51|5522.91|5523.26|5522.66|73
1721631680000|2024-07-22 07:01:20|5523.51|5522.91|5523.01|5522.41|5523.51|5522.91|5523.01|5522.41|42
1721631690000|2024-07-22 07:01:30|5522.76|5522.16|5523.51|5522.91|5523.51|5522.91|5522.76|5522.16|34
1721631700000|2024-07-22 07:01:40|5523.38|5522.78|5523.51|5522.91|5523.63|5523.03|5523.26|5522.66|7
1721631710000|2024-07-22 07:01:50|5523.63|5523.03|5523.76|5523.16|5524.01|5523.41|5523.26|5522.66|77
1721631720000|2024-07-22 07:02:00|5524.01|5523.41|5523.51|5522.91|5524.01|5523.41|5523.01|5522.41|63
1721631730000|2024-07-22 07:02:10|5523.63|5523.03|5523.76|5523.16|5523.76|5523.16|5523.63|5523.03|4
1721631740000|2024-07-22 07:02:20|5523.88|5523.28|5523.26|5522.66|5524.01|5523.41|5523.26|5522.66|42
1721631750000|2024-07-22 07:02:30|5523.38|5522.78|5523.76|5523.16|5523.76|5523.16|5523.26|5522.66|26
1721631760000|2024-07-22 07:02:40|5524.01|5523.41|5524.01|5523.41|5524.01|5523.41|5523.76|5523.16|31
1721631770000|2024-07-22 07:02:50|5523.76|5523.16|5523.26|5522.66|5523.76|5523.16|5523.01|5522.41|69
1721631780000|2024-07-22 07:03:00|5523.01|5522.41|5522.76|5522.16|5523.01|5522.41|5522.51|5521.91|32
1721631790000|2024-07-22 07:03:10|5523.01|5522.41|5522.51|5521.91|5523.01|5522.41|5522.51|5521.91|43
1721631800000|2024-07-22 07:03:20|5522.76|5522.16|5522.76|5522.16|5523.01|5522.41|5522.51|5521.91|69
1721631810000|2024-07-22 07:03:30|5522.88|5522.28|5522.51|5521.91|5523.01|5522.41|5522.51|5521.91|26
1721631820000|2024-07-22 07:03:40|5522.76|5522.16|5522.51|5521.91|5522.76|5522.16|5522.51|5521.91|27
1721631830000|2024-07-22 07:03:50|5522.63|5522.03|5522.51|5521.91|5522.76|5522.16|5522.26|5521.66|53
1721631840000|2024-07-22 07:04:00|5522.26|5521.66|5521.51|5520.91|5522.26|5521.66|5521.51|5520.91|73
1721631850000|2024-07-22 07:04:10|5521.63|5521.03|5520.76|5520.16|5521.76|5521.16|5520.51|5519.91|197
1721631860000|2024-07-22 07:04:20|5520.63|5520.03|5520.76|5520.16|5521.01|5520.41|5520.51|5519.91|81
1721631870000|2024-07-22 07:04:30|5520.63|5520.03|5520.76|5520.16|5521.13|5520.53|5520.63|5520.03|52
1721631880000|2024-07-22 07:04:40|5520.88|5520.28|5520.51|5519.91|5521.01|5520.41|5520.51|5519.91|35
1721631890000|2024-07-22 07:04:50|5520.63|5520.03|5520.26|5519.66|5520.63|5520.03|5520.26|5519.66|20
1721631900000|2024-07-22 07:05:00|5520.51|5519.91|5519.26|5518.66|5520.51|5519.91|5518.76|5518.16|159
1721631910000|2024-07-22 07:05:10|5518.76|5518.16|5519.01|5518.41|5519.51|5518.91|5518.76|5518.16|163
1721631920000|2024-07-22 07:05:20|5519.13|5518.53|5519.76|5519.16|5519.76|5519.16|5519.01|5518.41|58
1721631930000|2024-07-22 07:05:30|5519.88|5519.28|5518.01|5517.41|5519.88|5519.28|5518.01|5517.41|136
1721631940000|2024-07-22 07:05:40|5518.13|5517.53|5519.51|5518.91|5519.51|5518.91|5518.01|5517.41|118
1721631950000|2024-07-22 07:05:50|5519.63|5519.03|5519.76|5519.16|5520.01|5519.41|5519.51|5518.91|83
1721631960000|2024-07-22 07:06:00|5519.63|5519.03|5518.76|5518.16|5519.76|5519.16|5518.63|5518.03|47
1721631970000|2024-07-22 07:06:10|5519.01|5518.41|5519.26|5518.66|5519.38|5518.78|5519.01|5518.41|39
1721631980000|2024-07-22 07:06:20|5519.01|5518.41|5519.26|5518.66|5519.76|5519.16|5519.01|5518.41|39
1721631990000|2024-07-22 07:06:30|5519.38|5518.78|5519.26|5518.66|5519.51|5518.91|5519.01|5518.41|81
1721632000000|2024-07-22 07:06:40|5519.13|5518.53|5518.76|5518.16|5519.26|5518.66|5518.51|5517.91|47
1721632010000|2024-07-22 07:06:50|5518.51|5517.91|5519.26|5518.66|5519.26|5518.66|5518.51|5517.91|25
1721632020000|2024-07-22 07:07:00|5519.51|5518.91|5521.01|5520.41|5521.01|5520.41|5519.51|5518.91|102
1721632030000|2024-07-22 07:07:10|5521.13|5520.53|5520.51|5519.91|5521.26|5520.66|5520.51|5519.91|77
1721632040000|2024-07-22 07:07:20|5520.63|5520.03|5520.76|5520.16|5521.01|5520.41|5520.51|5519.91|37
1721632050000|2024-07-22 07:07:30|5520.88|5520.28|5520.76|5520.16|5521.26|5520.66|5520.76|5520.16|27
1721632060000|2024-07-22 07:07:40|5521.01|5520.41|5520.51|5519.91|5521.26|5520.66|5520.51|5519.91|36
1721632070000|2024-07-22 07:07:50|5520.63|5520.03|5520.51|5519.91|5520.76|5520.16|5520.51|5519.91|22
1721632080000|2024-07-22 07:08:00|5520.26|5519.66|5520.51|5519.91|5520.76|5520.16|5520.26|5519.66|91
1721632090000|2024-07-22 07:08:10|5520.63|5520.03|5521.01|5520.41|5521.51|5520.91|5520.63|5520.03|71
1721632100000|2024-07-22 07:08:20|5521.26|5520.66|5521.26|5520.66|5521.26|5520.66|5521.26|5520.66|17
1721632110000|2024-07-22 07:08:30|5521.38|5520.78|5521.26|5520.66|5521.51|5520.91|5521.01|5520.41|46
1721632120000|2024-07-22 07:08:40|5521.38|5520.78|5521.76|5521.16|5521.76|5521.16|5521.26|5520.66|21
1721632130000|2024-07-22 07:08:50|5521.51|5520.91|5521.26|5520.66|5521.76|5521.16|5521.26|5520.66|48
1721632140000|2024-07-22 07:09:00|5521.01|5520.41|5521.51|5520.91|5521.51|5520.91|5521.01|5520.41|49
1721632150000|2024-07-22 07:09:10|5521.38|5520.78|5521.26|5520.66|5521.76|5521.16|5521.26|5520.66|27
1721632160000|2024-07-22 07:09:20|5521.13|5520.53|5520.76|5520.16|5521.13|5520.53|5520.76|5520.16|38
1721632170000|2024-07-22 07:09:30|5520.88|5520.28|5520.76|5520.16|5521.01|5520.41|5520.76|5520.16|38
1721632180000|2024-07-22 07:09:40|5520.51|5519.91|5520.88|5520.28|5521.01|5520.41|5520.51|5519.91|33
1721632190000|2024-07-22 07:09:50|5520.76|5520.16|5520.76|5520.16|5521.01|5520.41|5520.76|5520.16|9
1721632200000|2024-07-22 07:10:00|5521.01|5520.41|5520.88|5520.28|5521.01|5520.41|5520.76|5520.16|38
1721632210000|2024-07-22 07:10:10|5520.76|5520.16|5521.26|5520.66|5521.26|5520.66|5520.76|5520.16|41
1721632220000|2024-07-22 07:10:20|5521.13|5520.53|5521.26|5520.66|5521.26|5520.66|5521.13|5520.53|37
1721632230000|2024-07-22 07:10:30|5521.13|5520.53|5521.01|5520.41|5521.26|5520.66|5520.76|5520.16|36
1721632240000|2024-07-22 07:10:40|5520.76|5520.16|5521.01|5520.41|5521.01|5520.41|5520.76|5520.16|16
1721632250000|2024-07-22 07:10:50|5520.88|5520.28|5521.01|5520.41|5521.13|5520.53|5520.76|5520.16|20
1721632260000|2024-07-22 07:11:00|5521.26|5520.66|5521.76|5521.16|5521.76|5521.16|5521.26|5520.66|31
1721632270000|2024-07-22 07:11:10|5522.01|5521.41|5521.51|5520.91|5522.26|5521.66|5521.51|5520.91|112
1721632280000|2024-07-22 07:11:20|5521.63|5521.03|5522.26|5521.66|5522.26|5521.66|5521.63|5521.03|15
1721632290000|2024-07-22 07:11:30|5522.51|5521.91|5522.51|5521.91|5522.51|5521.91|5522.38|5521.78|35
1721632300000|2024-07-22 07:11:40|5522.26|5521.66|5522.26|5521.66|5522.38|5521.78|5522.01|5521.41|26
1721632310000|2024-07-22 07:11:50|5522.38|5521.78|5522.51|5521.91|5522.63|5522.03|5522.38|5521.78|26
1721632320000|2024-07-22 07:12:00|5522.63|5522.03|5523.01|5522.41|5523.26|5522.66|5522.63|5522.03|26
1721632330000|2024-07-22 07:12:10|5523.26|5522.66|5524.01|5523.41|5524.01|5523.41|5523.26|5522.66|67
1721632340000|2024-07-22 07:12:20|5524.26|5523.66|5524.76|5524.16|5525.01|5524.41|5524.26|5523.66|69
1721632350000|2024-07-22 07:12:30|5525.01|5524.41|5525.01|5524.41|5525.26|5524.66|5524.51|5523.91|53
1721632360000|2024-07-22 07:12:40|5524.51|5523.91|5524.51|5523.91|5524.76|5524.16|5524.26|5523.66|36
1721632370000|2024-07-22 07:12:50|5524.63|5524.03|5524.51|5523.91|5524.76|5524.16|5524.51|5523.91|58
1721632380000|2024-07-22 07:13:00|5524.63|5524.03|5524.26|5523.66|5525.01|5524.41|5524.26|5523.66|49
1721632390000|2024-07-22 07:13:10|5524.51|5523.91|5523.88|5523.28|5524.51|5523.91|5523.76|5523.16|77
1721632400000|2024-07-22 07:13:20|5524.01|5523.41|5523.76|5523.16|5524.01|5523.41|5523.76|5523.16|65
1721632410000|2024-07-22 07:13:30|5523.88|5523.28|5524.01|5523.41|5524.01|5523.41|5523.76|5523.16|35
1721632420000|2024-07-22 07:13:40|5524.26|5523.66|5523.26|5522.66|5524.26|5523.66|5523.26|5522.66|52
1721632430000|2024-07-22 07:13:50|5523.51|5522.91|5523.51|5522.91|5523.51|5522.91|5523.51|5522.91|14
1721632440000|2024-07-22 07:14:00|5523.76|5523.16|5523.01|5522.41|5523.76|5523.16|5522.76|5522.16|40
1721632450000|2024-07-22 07:14:10|5522.88|5522.28|5522.76|5522.16|5523.01|5522.41|5522.26|5521.66|36
1721632460000|2024-07-22 07:14:20|5522.88|5522.28|5523.13|5522.53|5523.13|5522.53|5522.76|5522.16|34
1721632470000|2024-07-22 07:14:30|5523.26|5522.66|5523.01|5522.41|5523.38|5522.78|5523.01|5522.41|76
1721632480000|2024-07-22 07:14:40|5523.13|5522.53|5523.01|5522.41|5523.76|5523.16|5523.01|5522.41|36
1721632490000|2024-07-22 07:14:50|5522.76|5522.16|5522.51|5521.91|5522.76|5522.16|5522.26|5521.66|18
1721632500000|2024-07-22 07:15:00|5522.26|5521.66|5522.76|5522.16|5522.76|5522.16|5522.01|5521.41|104
1721632510000|2024-07-22 07:15:10|5522.51|5521.91|5521.76|5521.16|5522.51|5521.91|5521.51|5520.91|40
1721632520000|2024-07-22 07:15:20|5521.51|5520.91|5522.01|5521.41|5522.26|5521.66|5521.51|5520.91|36
1721632530000|2024-07-22 07:15:30|5522.26|5521.66|5522.76|5522.16|5522.76|5522.16|5522.01|5521.41|35
1721632540000|2024-07-22 07:15:40|5522.63|5522.03|5521.76|5521.16|5522.76|5522.16|5521.76|5521.16|25
1721632550000|2024-07-22 07:15:50|5521.51|5520.91|5521.51|5520.91|5521.51|5520.91|5521.51|5520.91|26
1721632560000|2024-07-22 07:16:00|5521.38|5520.78|5521.51|5520.91|5521.76|5521.16|5521.01|5520.41|86
1721632570000|2024-07-22 07:16:10|5521.26|5520.66|5522.01|5521.41|5522.13|5521.53|5521.26|5520.66|32
1721632580000|2024-07-22 07:16:20|5522.13|5521.53|5522.51|5521.91|5522.88|5522.28|5522.13|5521.53|28
1721632590000|2024-07-22 07:16:30|5522.76|5522.16|5522.51|5521.91|5522.76|5522.16|5522.51|5521.91|36
1721632600000|2024-07-22 07:16:40|||||||||1
1721632610000|2024-07-22 07:16:50|5523.01|5522.41|5522.76|5522.16|5523.26|5522.66|5522.76|5522.16|97
1721632620000|2024-07-22 07:17:00|5522.51|5521.91|5522.51|5521.91|5522.51|5521.91|5522.01|5521.41|26
1721632630000|2024-07-22 07:17:10|5522.26|5521.66|5522.01|5521.41|5522.76|5522.16|5522.01|5521.41|50
1721632640000|2024-07-22 07:17:20|5521.76|5521.16|5522.26|5521.66|5522.26|5521.66|5521.76|5521.16|51
1721632650000|2024-07-22 07:17:30|5522.13|5521.53|5521.26|5520.66|5522.13|5521.53|5521.26|5520.66|57
1721632660000|2024-07-22 07:17:40|5521.38|5520.78|5521.26|5520.66|5521.38|5520.78|5521.01|5520.41|35
1721632670000|2024-07-22 07:17:50|5521.38|5520.78|5520.51|5519.91|5521.38|5520.78|5520.26|5519.66|77
1721632680000|2024-07-22 07:18:00|5520.26|5519.66|5519.76|5519.16|5520.26|5519.66|5519.26|5518.66|157
1721632690000|2024-07-22 07:18:10|5519.63|5519.03|5519.76|5519.16|5519.76|5519.16|5519.26|5518.66|58
1721632700000|2024-07-22 07:18:20|5520.01|5519.41|5519.88|5519.28|5520.01|5519.41|5519.76|5519.16|20
1721632710000|2024-07-22 07:18:30|5520.01|5519.41|5520.51|5519.91|5520.63|5520.03|5520.01|5519.41|20
1721632720000|2024-07-22 07:18:40|5520.76|5520.16|5521.01|5520.41|5521.13|5520.53|5520.51|5519.91|37
1721632730000|2024-07-22 07:18:50|5521.13|5520.53|5521.51|5520.91|5521.76|5521.16|5521.13|5520.53|29
1721632740000|2024-07-22 07:19:00|5521.76|5521.16|5522.01|5521.41|5522.01|5521.41|5521.51|5520.91|35
1721632750000|2024-07-22 07:19:10|5521.76|5521.16|5522.51|5521.91|5522.76|5522.16|5521.76|5521.16|85
1721632760000|2024-07-22 07:19:20|5522.63|5522.03|5523.26|5522.66|5523.51|5522.91|5522.63|5522.03|96
1721632770000|2024-07-22 07:19:30|5523.01|5522.41|5522.01|5521.41|5523.13|5522.53|5522.01|5521.41|53
1721632780000|2024-07-22 07:19:40|5521.88|5521.28|5520.76|5520.16|5522.01|5521.41|5520.76|5520.16|128
1721632790000|2024-07-22 07:19:50|5520.01|5519.41|5519.01|5518.41|5520.01|5519.41|5518.76|5518.16|283
1721632800000|2024-07-22 07:20:00|5519.51|5518.91|5519.76|5519.16|5520.51|5519.91|5519.51|5518.91|351
1721632810000|2024-07-22 07:20:10|5519.88|5519.28|5519.76|5519.16|5520.01|5519.41|5519.51|5518.91|56
1721632820000|2024-07-22 07:20:20|5519.88|5519.28|5519.26|5518.66|5520.01|5519.41|5519.01|5518.41|61
1721632830000|2024-07-22 07:20:30|5519.13|5518.53|5518.01|5517.41|5519.51|5518.91|5518.01|5517.41|104
1721632840000|2024-07-22 07:20:40|5517.76|5517.16|5517.63|5517.03|5518.01|5517.41|5517.26|5516.66|143
1721632850000|2024-07-22 07:20:50|5517.51|5516.91|5517.76|5517.16|5518.51|5517.91|5517.26|5516.66|85
1721632860000|2024-07-22 07:21:00|5517.26|5516.66|5518.26|5517.66|5518.51|5517.91|5516.76|5516.16|188
1721632870000|2024-07-22 07:21:10|5518.51|5517.91|5519.26|5518.66|5519.26|5518.66|5518.26|5517.66|46
1721632880000|2024-07-22 07:21:20|5519.01|5518.41|5519.51|5518.91|5519.51|5518.91|5519.01|5518.41|39
1721632890000|2024-07-22 07:21:30|5519.76|5519.16|5520.26|5519.66|5520.38|5519.78|5519.76|5519.16|33
1721632900000|2024-07-22 07:21:40|5519.76|5519.16|5520.26|5519.66|5520.26|5519.66|5519.76|5519.16|35
1721632910000|2024-07-22 07:21:50|5520.51|5519.91|5521.26|5520.66|5521.26|5520.66|5520.51|5519.91|79
1721632920000|2024-07-22 07:22:00|5520.51|5519.91|5519.51|5518.91|5520.51|5519.91|5519.51|5518.91|104
1721632930000|2024-07-22 07:22:10|5519.63|5519.03|5519.26|5518.66|5520.38|5519.78|5519.26|5518.66|103
1721632940000|2024-07-22 07:22:20|5519.13|5518.53|5518.76|5518.16|5519.26|5518.66|5518.76|5518.16|21
1721632950000|2024-07-22 07:22:30|5518.88|5518.28|5519.26|5518.66|5519.26|5518.66|5518.76|5518.16|35
1721632960000|2024-07-22 07:22:40|5519.51|5518.91|5519.51|5518.91|5519.51|5518.91|5519.26|5518.66|36
1721632970000|2024-07-22 07:22:50|5519.76|5519.16|5520.26|5519.66|5520.26|5519.66|5519.76|5519.16|38
1721632980000|2024-07-22 07:23:00|5520.38|5519.78|5521.26|5520.66|5521.26|5520.66|5520.38|5519.78|39
1721632990000|2024-07-22 07:23:10|5521.51|5520.91|5520.76|5520.16|5521.51|5520.91|5520.76|5520.16|42
1721633000000|2024-07-22 07:23:20|5520.88|5520.28|5521.26|5520.66|5521.26|5520.66|5520.76|5520.16|10
1721633010000|2024-07-22 07:23:30|5521.51|5520.91|5521.26|5520.66|5521.76|5521.16|5521.26|5520.66|91
1721633020000|2024-07-22 07:23:40|5521.51|5520.91|5521.51|5520.91|5521.51|5520.91|5521.01|5520.41|19
1721633030000|2024-07-22 07:23:50|5521.38|5520.78|5521.76|5521.16|5521.76|5521.16|5521.26|5520.66|21
1721633040000|2024-07-22 07:24:00|5521.88|5521.28|5521.76|5521.16|5522.26|5521.66|5521.51|5520.91|95
1721633050000|2024-07-22 07:24:10|5521.63|5521.03|5522.01|5521.41|5522.13|5521.53|5521.51|5520.91|31
1721633060000|2024-07-22 07:24:20|5522.13|5521.53|5522.76|5522.16|5522.76|5522.16|5522.01|5521.41|63
1721633070000|2024-07-22 07:24:30|5522.51|5521.91|5522.01|5521.41|5522.51|5521.91|5522.01|5521.41|20
1721633080000|2024-07-22 07:24:40|5521.76|5521.16|5521.26|5520.66|5521.76|5521.16|5521.26|5520.66|18
1721633090000|2024-07-22 07:24:50|5521.38|5520.78|5522.01|5521.41|5522.01|5521.41|5521.38|5520.78|13
1721633100000|2024-07-22 07:25:00|5521.76|5521.16|5522.01|5521.41|5522.01|5521.41|5521.51|5520.91|51
1721633110000|2024-07-22 07:25:10|5522.13|5521.53|5522.26|5521.66|5522.38|5521.78|5522.01|5521.41|25
1721633120000|2024-07-22 07:25:20|5522.01|5521.41|5522.26|5521.66|5522.38|5521.78|5522.01|5521.41|32
1721633130000|2024-07-22 07:25:30|5522.13|5521.53|5522.51|5521.91|5522.51|5521.91|5522.13|5521.53|22
1721633140000|2024-07-22 07:25:40|5522.76|5522.16|5522.26|5521.66|5523.01|5522.41|5522.01|5521.41|70
1721633150000|2024-07-22 07:25:50|5522.01|5521.41|5521.51|5520.91|5522.01|5521.41|5521.38|5520.78|39
1721633160000|2024-07-22 07:26:00|5521.76|5521.16|5521.51|5520.91|5521.76|5521.16|5521.51|5520.91|36
1721633170000|2024-07-22 07:26:10|5521.26|5520.66|5521.51|5520.91|5522.01|5521.41|5521.01|5520.41|84
1721633180000|2024-07-22 07:26:20|5521.38|5520.78|5521.26|5520.66|5521.51|5520.91|5521.26|5520.66|26
1721633190000|2024-07-22 07:26:30|5521.51|5520.91|5521.51|5520.91|5521.76|5521.16|5521.51|5520.91|23
1721633200000|2024-07-22 07:26:40|5521.63|5521.03|5521.76|5521.16|5521.76|5521.16|5521.51|5520.91|19
1721633210000|2024-07-22 07:26:50|5521.88|5521.28|5521.76|5521.16|5521.88|5521.28|5521.51|5520.91|21
1721633220000|2024-07-22 07:27:00|5522.01|5521.41|5522.26|5521.66|5522.51|5521.91|5522.01|5521.41|42
1721633230000|2024-07-22 07:27:10|5522.13|5521.53|5522.26|5521.66|5522.26|5521.66|5522.01|5521.41|21
1721633240000|2024-07-22 07:27:20|5522.38|5521.78|5522.01|5521.41|5522.51|5521.91|5521.76|5521.16|29
1721633250000|2024-07-22 07:27:30|5521.88|5521.28|5521.26|5520.66|5521.88|5521.28|5521.26|5520.66|14
1721633260000|2024-07-22 07:27:40|5521.38|5520.78|5521.26|5520.66|5521.88|5521.28|5521.26|5520.66|42
1721633270000|2024-07-22 07:27:50|5521.51|5520.91|5521.51|5520.91|5521.51|5520.91|5521.26|5520.66|23
1721633280000|2024-07-22 07:28:00|5521.76|5521.16|5521.51|5520.91|5521.76|5521.16|5521.13|5520.53|44
1721633290000|2024-07-22 07:28:10|5521.26|5520.66|5521.26|5520.66|5521.26|5520.66|5521.26|5520.66|13
1721633300000|2024-07-22 07:28:20|5521.01|5520.41|5521.01|5520.41|5521.01|5520.41|5521.01|5520.41|14
1721633310000|2024-07-22 07:28:30|5520.88|5520.28|5520.88|5520.28|5521.01|5520.41|5520.63|5520.03|23
1721633320000|2024-07-22 07:28:40|5520.76|5520.16|5520.63|5520.03|5520.76|5520.16|5520.26|5519.66|29
1721633330000|2024-07-22 07:28:50|5520.51|5519.91|5520.51|5519.91|5520.76|5520.16|5520.51|5519.91|3
1721633340000|2024-07-22 07:29:00|5520.63|5520.03|5520.26|5519.66|5520.63|5520.03|5520.01|5519.41|36
1721633350000|2024-07-22 07:29:10|5520.51|5519.91|5519.76|5519.16|5520.51|5519.91|5519.76|5519.16|57
1721633360000|2024-07-22 07:29:20|5520.01|5519.41|5520.51|5519.91|5520.76|5520.16|5520.01|5519.41|26
1721633370000|2024-07-22 07:29:30|||||||||6
1721633380000|2024-07-22 07:29:40|5520.26|5519.66|5520.26|5519.66|5520.26|5519.66|5519.76|5519.16|53
1721633390000|2024-07-22 07:29:50|5521.01|5520.41|5521.01|5520.41|5521.01|5520.41|5520.76|5520.16|167
1721633400000|2024-07-22 07:30:00|5520.76|5520.16|5520.01|5519.41|5521.01|5520.41|5519.76|5519.16|94
1721633410000|2024-07-22 07:30:10|5520.26|5519.66|5521.01|5520.41|5521.01|5520.41|5520.26|5519.66|37
1721633420000|2024-07-22 07:30:20|5520.88|5520.28|5520.26|5519.66|5520.88|5520.28|5520.26|5519.66|42
1721633430000|2024-07-22 07:30:30|5520.38|5519.78|5520.01|5519.41|5520.38|5519.78|5520.01|5519.41|16
1721633440000|2024-07-22 07:30:40|5520.13|5519.53|5520.26|5519.66|5520.26|5519.66|5520.01|5519.41|11
1721633450000|2024-07-22 07:30:50|5520.01|5519.41|5519.76|5519.16|5520.01|5519.41|5519.76|5519.16|17
1721633460000|2024-07-22 07:31:00|5519.88|5519.28|5520.01|5519.41|5520.26|5519.66|5519.76|5519.16|36
1721633470000|2024-07-22 07:31:10|5520.13|5519.53|5521.01|5520.41|5521.26|5520.66|5520.13|5519.53|38
1721633480000|2024-07-22 07:31:20|5520.76|5520.16|5520.76|5520.16|5520.76|5520.16|5520.51|5519.91|14
1721633490000|2024-07-22 07:31:30|5520.51|5519.91|5520.26|5519.66|5520.51|5519.91|5520.01|5519.41|41
1721633500000|2024-07-22 07:31:40|5520.51|5519.91|5520.26|5519.66|5520.51|5519.91|5520.26|5519.66|9
1721633510000|2024-07-22 07:31:50|5520.01|5519.41|5520.01|5519.41|5520.13|5519.53|5520.01|5519.41|17
1721633520000|2024-07-22 07:32:00|5519.88|5519.28|5519.51|5518.91|5519.88|5519.28|5519.51|5518.91|46
1721633530000|2024-07-22 07:32:10|5519.26|5518.66|5519.26|5518.66|5519.51|5518.91|5519.26|5518.66|44
1721633540000|2024-07-22 07:32:20|5519.51|5518.91|5520.01|5519.41|5520.01|5519.41|5519.26|5518.66|32
1721633550000|2024-07-22 07:32:30|5520.26|5519.66|5519.51|5518.91|5520.26|5519.66|5519.51|5518.91|39
1721633560000|2024-07-22 07:32:40|5519.63|5519.03|5519.51|5518.91|5519.76|5519.16|5519.51|5518.91|23
1721633570000|2024-07-22 07:32:50|5519.63|5519.03|5519.76|5519.16|5519.76|5519.16|5519.63|5519.03|41
1721633580000|2024-07-22 07:33:00|5520.01|5519.41|5521.01|5520.41|5521.01|5520.41|5520.01|5519.41|27
1721633590000|2024-07-22 07:33:10|5521.26|5520.66|5521.01|5520.41|5521.26|5520.66|5521.01|5520.41|14
1721633600000|2024-07-22 07:33:20|5521.13|5520.53|5520.76|5520.16|5521.51|5520.91|5520.76|5520.16|37
1721633610000|2024-07-22 07:33:30|5520.51|5519.91|5520.51|5519.91|5520.51|5519.91|5520.26|5519.66|39
1721633620000|2024-07-22 07:33:40|5520.76|5520.16|5520.51|5519.91|5520.76|5520.16|5520.51|5519.91|18
1721633630000|2024-07-22 07:33:50|5520.63|5520.03|5521.01|5520.41|5521.01|5520.41|5520.63|5520.03|15
1721633640000|2024-07-22 07:34:00|5521.26|5520.66|5521.01|5520.41|5521.51|5520.91|5520.76|5520.16|49
1721633650000|2024-07-22 07:34:10|5521.13|5520.53|5521.26|5520.66|5521.51|5520.91|5521.13|5520.53|25
1721633660000|2024-07-22 07:34:20|5521.51|5520.91|5521.51|5520.91|5521.51|5520.91|5521.51|5520.91|7
1721633670000|2024-07-22 07:34:30|5521.63|5521.03|5522.26|5521.66|5522.26|5521.66|5521.51|5520.91|53
1721633680000|2024-07-22 07:34:40|5522.38|5521.78|5522.26|5521.66|5522.38|5521.78|5522.01|5521.41|27
1721633690000|2024-07-22 07:34:50|5522.38|5521.78|5522.01|5521.41|5522.38|5521.78|5522.01|5521.41|33
1721633700000|2024-07-22 07:35:00|5522.13|5521.53|5522.26|5521.66|5522.51|5521.91|5522.01|5521.41|36
1721633710000|2024-07-22 07:35:10|5522.13|5521.53|5522.01|5521.41|5522.13|5521.53|5522.01|5521.41|17
1721633720000|2024-07-22 07:35:20|5522.13|5521.53|5522.63|5522.03|5522.63|5522.03|5522.13|5521.53|58
1721633730000|2024-07-22 07:35:30|5522.76|5522.16|5522.26|5521.66|5522.76|5522.16|5522.26|5521.66|59
1721633740000|2024-07-22 07:35:40|5522.51|5521.91|5523.13|5522.53|5523.26|5522.66|5522.51|5521.91|52
1721633750000|2024-07-22 07:35:50|5523.26|5522.66|5523.01|5522.41|5523.51|5522.91|5523.01|5522.41|94
1721633760000|2024-07-22 07:36:00|5523.26|5522.66|5522.26|5521.66|5523.26|5522.66|5522.26|5521.66|66
1721633770000|2024-07-22 07:36:10|5522.38|5521.78|5522.76|5522.16|5522.76|5522.16|5522.26|5521.66|27
1721633780000|2024-07-22 07:36:20|5522.88|5522.28|5523.01|5522.41|5523.26|5522.66|5522.88|5522.28|39
1721633790000|2024-07-22 07:36:30|5522.76|5522.16|5522.76|5522.16|5522.76|5522.16|5522.76|5522.16|8
1721633800000|2024-07-22 07:36:40|5522.63|5522.03|5522.76|5522.16|5523.01|5522.41|5522.63|5522.03|21
1721633810000|2024-07-22 07:36:50|5522.51|5521.91|5522.26|5521.66|5522.63|5522.03|5522.26|5521.66|31
1721633820000|2024-07-22 07:37:00|5522.38|5521.78|5523.01|5522.41|5523.01|5522.41|5522.38|5521.78|62
1721633830000|2024-07-22 07:37:10|5523.13|5522.53|5522.88|5522.28|5523.26|5522.66|5522.76|5522.16|49
1721633840000|2024-07-22 07:37:20|5523.01|5522.41|5522.88|5522.28|5523.01|5522.41|5522.76|5522.16|13
1721633850000|2024-07-22 07:37:30|5523.01|5522.41|5523.13|5522.53|5523.26|5522.66|5522.76|5522.16|10
1721633860000|2024-07-22 07:37:40|5523.01|5522.41|5523.01|5522.41|5523.01|5522.41|5523.01|5522.41|0
1721633870000|2024-07-22 07:37:50|5523.26|5522.66|5524.13|5523.53|5524.13|5523.53|5523.26|5522.66|77
1721633880000|2024-07-22 07:38:00|5524.26|5523.66|5524.51|5523.91|5524.51|5523.91|5524.01|5523.41|107
1721633890000|2024-07-22 07:38:10|5524.76|5524.16|5524.76|5524.16|5525.01|5524.41|5524.76|5524.16|73
1721633900000|2024-07-22 07:38:20|5525.01|5524.41|5525.01|5524.41|5525.01|5524.41|5524.51|5523.91|67
1721633910000|2024-07-22 07:38:30|5525.26|5524.66|5525.51|5524.91|5525.51|5524.91|5525.26|5524.66|72
1721633920000|2024-07-22 07:38:40|5525.38|5524.78|5525.51|5524.91|5525.76|5525.16|5525.38|5524.78|28
1721633930000|2024-07-22 07:38:50|5525.26|5524.66|5525.26|5524.66|5525.51|5524.91|5525.26|5524.66|40
1721633940000|2024-07-22 07:39:00|5525.51|5524.91|5524.76|5524.16|5525.51|5524.91|5524.76|5524.16|18
1721633950000|2024-07-22 07:39:10|5525.01|5524.41|5524.76|5524.16|5525.01|5524.41|5524.76|5524.16|99
1721633960000|2024-07-22 07:39:20|5525.01|5524.41|5525.01|5524.41|5525.38|5524.78|5525.01|5524.41|30
1721633970000|2024-07-22 07:39:30|5524.76|5524.16|5525.26|5524.66|5525.26|5524.66|5524.76|5524.16|16
1721633980000|2024-07-22 07:39:40|5525.38|5524.78|5525.51|5524.91|5525.51|5524.91|5525.38|5524.78|20
1721633990000|2024-07-22 07:39:50|5525.26|5524.66|5525.26|5524.66|5525.38|5524.78|5525.01|5524.41|46
1721634000000|2024-07-22 07:40:00|5525.51|5524.91|5525.51|5524.91|5525.76|5525.16|5525.51|5524.91|48
1721634010000|2024-07-22 07:40:10|5525.76|5525.16|5526.26|5525.66|5526.26|5525.66|5525.51|5524.91|37
1721634020000|2024-07-22 07:40:20|5526.01|5525.41|5526.01|5525.41|5526.26|5525.66|5526.01|5525.41|55
1721634030000|2024-07-22 07:40:30|5525.88|5525.28|5525.76|5525.16|5526.01|5525.41|5525.51|5524.91|56
1721634040000|2024-07-22 07:40:40|5525.88|5525.28|5526.26|5525.66|5526.26|5525.66|5525.88|5525.28|28
1721634050000|2024-07-22 07:40:50|5526.51|5525.91|5526.76|5526.16|5527.26|5526.66|5526.51|5525.91|150
1721634060000|2024-07-22 07:41:00|5526.88|5526.28|5527.01|5526.41|5527.13|5526.53|5526.76|5526.16|63
1721634070000|2024-07-22 07:41:10|5526.88|5526.28|5527.01|5526.41|5527.01|5526.41|5526.76|5526.16|63
1721634080000|2024-07-22 07:41:20|5527.26|5526.66|5527.51|5526.91|5527.51|5526.91|5527.26|5526.66|89
1721634090000|2024-07-22 07:41:30|5527.38|5526.78|5527.26|5526.66|5527.38|5526.78|5527.01|5526.41|22
1721634100000|2024-07-22 07:41:40|5527.38|5526.78|5527.51|5526.91|5527.63|5527.03|5527.38|5526.78|75
1721634110000|2024-07-22 07:41:50|5527.38|5526.78|5526.76|5526.16|5527.38|5526.78|5526.76|5526.16|31
1721634120000|2024-07-22 07:42:00|5527.01|5526.41|5526.51|5525.91|5527.01|5526.41|5526.51|5525.91|52
1721634130000|2024-07-22 07:42:10|5526.76|5526.16|5526.76|5526.16|5527.01|5526.41|5526.76|5526.16|25
1721634140000|2024-07-22 07:42:20|5526.51|5525.91|5526.88|5526.28|5527.01|5526.41|5526.51|5525.91|46
1721634150000|2024-07-22 07:42:30|5526.76|5526.16|5526.51|5525.91|5526.76|5526.16|5526.51|5525.91|52
1721634160000|2024-07-22 07:42:40|5526.76|5526.16|5526.76|5526.16|5526.76|5526.16|5526.76|5526.16|6
1721634170000|2024-07-22 07:42:50|5526.88|5526.28|5526.76|5526.16|5527.01|5526.41|5526.51|5525.91|37
1721634180000|2024-07-22 07:43:00|5527.01|5526.41|5526.76|5526.16|5527.01|5526.41|5526.76|5526.16|27
1721634190000|2024-07-22 07:43:10|5526.88|5526.28|5526.76|5526.16|5527.01|5526.41|5526.51|5525.91|34
1721634200000|2024-07-22 07:43:20|5526.51|5525.91|5527.01|5526.41|5527.01|5526.41|5526.51|5525.91|16
1721634210000|2024-07-22 07:43:30|5527.26|5526.66|5527.01|5526.41|5527.51|5526.91|5527.01|5526.41|45
1721634220000|2024-07-22 07:43:40|5526.88|5526.28|5527.01|5526.41|5527.01|5526.41|5526.88|5526.28|24
1721634230000|2024-07-22 07:43:50|5526.88|5526.28|5526.76|5526.16|5526.88|5526.28|5526.76|5526.16|37
1721634240000|2024-07-22 07:44:00|5527.01|5526.41|5527.26|5526.66|5527.26|5526.66|5526.76|5526.16|64
1721634250000|2024-07-22 07:44:10|5527.51|5526.91|5527.26|5526.66|5527.51|5526.91|5527.26|5526.66|24
1721634260000|2024-07-22 07:44:20|5527.51|5526.91|5527.63|5527.03|5527.76|5527.16|5527.51|5526.91|47
1721634270000|2024-07-22 07:44:30|5527.76|5527.16|5527.51|5526.91|5527.76|5527.16|5527.51|5526.91|8
1721634280000|2024-07-22 07:44:40|5527.76|5527.16|5527.76|5527.16|5527.76|5527.16|5527.76|5527.16|26
1721634290000|2024-07-22 07:44:50|5527.63|5527.03|5527.51|5526.91|5527.76|5527.16|5527.51|5526.91|19
1721634300000|2024-07-22 07:45:00|5527.38|5526.78|5527.76|5527.16|5527.76|5527.16|5527.26|5526.66|80
1721634310000|2024-07-22 07:45:10|5527.51|5526.91|5527.26|5526.66|5527.51|5526.91|5527.01|5526.41|28
1721634320000|2024-07-22 07:45:20|5527.13|5526.53|5527.26|5526.66|5527.51|5526.91|5527.01|5526.41|36
1721634330000|2024-07-22 07:45:30|5527.38|5526.78|5527.26|5526.66|5527.38|5526.78|5527.26|5526.66|6
1721634340000|2024-07-22 07:45:40|5527.38|5526.78|5527.26|5526.66|5527.51|5526.91|5527.01|5526.41|31
1721634350000|2024-07-22 07:45:50|5527.38|5526.78|5527.01|5526.41|5527.38|5526.78|5527.01|5526.41|13
1721634360000|2024-07-22 07:46:00|5527.13|5526.53|5526.76|5526.16|5527.26|5526.66|5526.76|5526.16|18
1721634370000|2024-07-22 07:46:10|5526.88|5526.28|5527.13|5526.53|5527.26|5526.66|5526.88|5526.28|18
1721634380000|2024-07-22 07:46:20|5527.01|5526.41|5527.01|5526.41|5527.01|5526.41|5527.01|5526.41|3
1721634390000|2024-07-22 07:46:30|5526.88|5526.28|5527.01|5526.41|5527.26|5526.66|5526.76|5526.16|38
1721634400000|2024-07-22 07:46:40|5527.13|5526.53|5527.38|5526.78|5527.38|5526.78|5527.13|5526.53|10
1721634410000|2024-07-22 07:46:50|5527.26|5526.66|5527.01|5526.41|5527.51|5526.91|5526.76|5526.16|82
1721634420000|2024-07-22 07:47:00|5526.88|5526.28|5526.76|5526.16|5526.88|5526.28|5526.76|5526.16|21
1721634430000|2024-07-22 07:47:10|5527.01|5526.41|5526.76|5526.16|5527.01|5526.41|5526.76|5526.16|18
1721634440000|2024-07-22 07:47:20|5526.51|5525.91|5526.51|5525.91|5526.51|5525.91|5526.26|5525.66|34
1721634450000|2024-07-22 07:47:30|5526.76|5526.16|5527.26|5526.66|5527.38|5526.78|5526.76|5526.16|45
1721634460000|2024-07-22 07:47:40|5527.13|5526.53|5527.01|5526.41|5527.13|5526.53|5527.01|5526.41|6
1721634470000|2024-07-22 07:47:50|5526.76|5526.16|5526.88|5526.28|5527.01|5526.41|5526.76|5526.16|10
1721634480000|2024-07-22 07:48:00|5526.76|5526.16|5527.01|5526.41|5527.01|5526.41|5526.63|5526.03|33
1721634490000|2024-07-22 07:48:10|5526.76|5526.16|5526.51|5525.91|5527.01|5526.41|5526.51|5525.91|39
1721634500000|2024-07-22 07:48:20|5526.63|5526.03|5526.76|5526.16|5526.76|5526.16|5526.63|5526.03|8
1721634510000|2024-07-22 07:48:30|5526.63|5526.03|5526.76|5526.16|5526.76|5526.16|5526.51|5525.91|23
1721634520000|2024-07-22 07:48:40|5526.88|5526.28|5526.76|5526.16|5527.26|5526.66|5526.76|5526.16|46
1721634530000|2024-07-22 07:48:50|5526.88|5526.28|5527.01|5526.41|5527.01|5526.41|5526.88|5526.28|9
1721634540000|2024-07-22 07:49:00|5526.76|5526.16|5527.01|5526.41|5527.01|5526.41|5526.76|5526.16|15
1721634550000|2024-07-22 07:49:10|5526.88|5526.28|5527.01|5526.41|5527.01|5526.41|5526.76|5526.16|38
1721634560000|2024-07-22 07:49:20|5527.26|5526.66|5527.01|5526.41|5527.26|5526.66|5527.01|5526.41|8
1721634570000|2024-07-22 07:49:30|5527.26|5526.66|5526.76|5526.16|5527.26|5526.66|5526.76|5526.16|46
1721634580000|2024-07-22 07:49:40|5526.63|5526.03|5526.76|5526.16|5526.76|5526.16|5526.51|5525.91|21
1721634590000|2024-07-22 07:49:50|5526.51|5525.91|5526.51|5525.91|5526.51|5525.91|5526.26|5525.66|38
1721634600000|2024-07-22 07:50:00|5526.63|5526.03|5526.26|5525.66|5526.76|5526.16|5526.26|5525.66|33
1721634610000|2024-07-22 07:50:10|5526.38|5525.78|5526.26|5525.66|5526.51|5525.91|5526.26|5525.66|10
1721634620000|2024-07-22 07:50:20|5526.51|5525.91|5526.76|5526.16|5526.76|5526.16|5526.38|5525.78|41
1721634630000|2024-07-22 07:50:30|5526.63|5526.03|5526.26|5525.66|5526.76|5526.16|5526.26|5525.66|6
1721634640000|2024-07-22 07:50:40|5526.01|5525.41|5526.01|5525.41|5526.01|5525.41|5525.76|5525.16|23
1721634650000|2024-07-22 07:50:50|5525.88|5525.28|5526.01|5525.41|5526.01|5525.41|5525.76|5525.16|23
1721634660000|2024-07-22 07:51:00|5526.26|5525.66|5526.01|5525.41|5526.26|5525.66|5526.01|5525.41|49
1721634670000|2024-07-22 07:51:10|5526.26|5525.66|5526.01|5525.41|5526.26|5525.66|5526.01|5525.41|16
1721634680000|2024-07-22 07:51:20|5526.13|5525.53|5526.51|5525.91|5526.51|5525.91|5526.13|5525.53|39
1721634690000|2024-07-22 07:51:30|5526.63|5526.03|5526.26|5525.66|5526.63|5526.03|5526.26|5525.66|12
1721634700000|2024-07-22 07:51:40|5526.38|5525.78|5526.51|5525.91|5526.51|5525.91|5526.38|5525.78|16
1721634710000|2024-07-22 07:51:50|5526.26|5525.66|5526.26|5525.66|5526.38|5525.78|5526.13|5525.53|26
1721634720000|2024-07-22 07:52:00|5526.51|5525.91|5526.76|5526.16|5526.76|5526.16|5526.26|5525.66|94
1721634730000|2024-07-22 07:52:10|5526.88|5526.28|5526.76|5526.16|5527.01|5526.41|5526.76|5526.16|24
1721634740000|2024-07-22 07:52:20|5526.88|5526.28|5526.76|5526.16|5527.01|5526.41|5526.76|5526.16|28
1721634750000|2024-07-22 07:52:30|5526.63|5526.03|5527.01|5526.41|5527.01|5526.41|5526.63|5526.03|49
1721634760000|2024-07-22 07:52:40|5527.26|5526.66|5527.26|5526.66|5527.38|5526.78|5527.26|5526.66|36
1721634770000|2024-07-22 07:52:50|5527.01|5526.41|5527.01|5526.41|5527.26|5526.66|5527.01|5526.41|26
1721634780000|2024-07-22 07:53:00|||||||||1
1721634790000|2024-07-22 07:53:10|5526.76|5526.16|5526.51|5525.91|5526.76|5526.16|5526.51|5525.91|31
1721634800000|2024-07-22 07:53:20|5526.63|5526.03|5526.76|5526.16|5526.76|5526.16|5526.51|5525.91|10
1721634810000|2024-07-22 07:53:30|5526.63|5526.03|5526.88|5526.28|5526.88|5526.28|5526.26|5525.66|27
1721634820000|2024-07-22 07:53:40|5526.76|5526.16|5526.76|5526.16|5527.01|5526.41|5526.76|5526.16|28
1721634830000|2024-07-22 07:53:50|5526.63|5526.03|5526.76|5526.16|5526.76|5526.16|5526.51|5525.91|9
1721634840000|2024-07-22 07:54:00|5526.63|5526.03|5526.76|5526.16|5527.01|5526.41|5526.63|5526.03|15
1721634850000|2024-07-22 07:54:10|5526.88|5526.28|5526.76|5526.16|5527.01|5526.41|5526.51|5525.91|10
1721634860000|2024-07-22 07:54:20|5526.63|5526.03|5526.51|5525.91|5526.63|5526.03|5526.51|5525.91|4
1721634870000|2024-07-22 07:54:30|5526.76|5526.16|5526.76|5526.16|5526.76|5526.16|5526.63|5526.03|13
1721634880000|2024-07-22 07:54:40|5526.63|5526.03|5526.51|5525.91|5526.76|5526.16|5526.51|5525.91|6
1721634890000|2024-07-22 07:54:50|5526.63|5526.03|5527.26|5526.66|5527.26|5526.66|5526.63|5526.03|42
1721634900000|2024-07-22 07:55:00|5527.13|5526.53|5527.26|5526.66|5527.51|5526.91|5527.01|5526.41|60
1721634910000|2024-07-22 07:55:10|5527.38|5526.78|5526.88|5526.28|5527.51|5526.91|5526.76|5526.16|18
1721634920000|2024-07-22 07:55:20|5526.76|5526.16|5526.76|5526.16|5527.01|5526.41|5526.76|5526.16|8
1721634930000|2024-07-22 07:55:30|5526.51|5525.91|5526.51|5525.91|5526.51|5525.91|5526.51|5525.91|13
1721634940000|2024-07-22 07:55:40|5526.38|5525.78|5526.51|5525.91|5526.51|5525.91|5526.26|5525.66|24
1721634950000|2024-07-22 07:55:50|5526.63|5526.03|5526.76|5526.16|5526.76|5526.16|5526.63|5526.03|16
1721634960000|2024-07-22 07:56:00|5527.01|5526.41|5526.51|5525.91|5527.01|5526.41|5526.51|5525.91|36
1721634970000|2024-07-22 07:56:10|5526.63|5526.03|5526.76|5526.16|5526.88|5526.28|5526.63|5526.03|6
1721634980000|2024-07-22 07:56:20|5526.88|5526.28|5526.76|5526.16|5527.01|5526.41|5526.76|5526.16|1
1721634990000|2024-07-22 07:56:30|5526.88|5526.28|5527.26|5526.66|5527.26|5526.66|5526.88|5526.28|26
1721635000000|2024-07-22 07:56:40|5527.13|5526.53|5527.13|5526.53|5527.26|5526.66|5526.76|5526.16|17
1721635010000|2024-07-22 07:56:50|5527.01|5526.41|5527.26|5526.66|5527.38|5526.78|5527.01|5526.41|23
1721635020000|2024-07-22 07:57:00|5527.13|5526.53|5527.26|5526.66|5527.26|5526.66|5527.01|5526.41|22
1721635030000|2024-07-22 07:57:10|5527.01|5526.41|5527.26|5526.66|5527.26|5526.66|5527.01|5526.41|7
1721635040000|2024-07-22 07:57:20|5527.13|5526.53|5527.26|5526.66|5527.26|5526.66|5527.01|5526.41|31
1721635050000|2024-07-22 07:57:30|5527.13|5526.53|5527.01|5526.41|5527.13|5526.53|5526.76|5526.16|36
1721635060000|2024-07-22 07:57:40|5527.51|5526.91|5527.26|5526.66|5527.51|5526.91|5527.26|5526.66|97
1721635070000|2024-07-22 07:57:50|5527.01|5526.41|5526.76|5526.16|5527.01|5526.41|5526.76|5526.16|110
1721635080000|2024-07-22 07:58:00|5526.51|5525.91|5526.51|5525.91|5526.76|5526.16|5526.38|5525.78|91
1721635090000|2024-07-22 07:58:10|5526.63|5526.03|5526.76|5526.16|5526.88|5526.28|5526.51|5525.91|17
1721635100000|2024-07-22 07:58:20|5527.01|5526.41|5527.01|5526.41|5527.01|5526.41|5526.76|5526.16|12
1721635110000|2024-07-22 07:58:30|5526.88|5526.28|5527.01|5526.41|5527.01|5526.41|5526.88|5526.28|11
1721635120000|2024-07-22 07:58:40|5526.88|5526.28|5527.01|5526.41|5527.01|5526.41|5526.88|5526.28|7
1721635130000|2024-07-22 07:58:50|5526.76|5526.16|5526.76|5526.16|5526.76|5526.16|5526.76|5526.16|47
1721635140000|2024-07-22 07:59:00|5527.01|5526.41|5526.76|5526.16|5527.01|5526.41|5526.76|5526.16|48
1721635150000|2024-07-22 07:59:10|5526.63|5526.03|5526.63|5526.03|5526.76|5526.16|5526.51|5525.91|12
1721635160000|2024-07-22 07:59:20|5526.76|5526.16|5526.76|5526.16|5527.01|5526.41|5526.76|5526.16|33
1721635170000|2024-07-22 07:59:30|||||||||5
1721635180000|2024-07-22 07:59:40|5526.51|5525.91|5526.51|5525.91|5526.63|5526.03|5526.51|5525.91|18
1721635190000|2024-07-22 07:59:50|5526.38|5525.78|5526.26|5525.66|5526.38|5525.78|5526.26|5525.66|22
1721635200000|2024-07-22 08:00:00|5525.76|5525.16|5525.01|5524.41|5526.01|5525.41|5525.01|5524.41|186
1721635210000|2024-07-22 08:00:10|5525.13|5524.53|5525.51|5524.91|5525.51|5524.91|5524.88|5524.28|100
1721635220000|2024-07-22 08:00:20|5525.38|5524.78|5525.26|5524.66|5525.51|5524.91|5525.01|5524.41|84
1721635230000|2024-07-22 08:00:30|5525.13|5524.53|5525.01|5524.41|5525.26|5524.66|5525.01|5524.41|60
1721635240000|2024-07-22 08:00:40|5524.76|5524.16|5525.01|5524.41|5525.01|5524.41|5524.76|5524.16|91
1721635250000|2024-07-22 08:00:50|5525.13|5524.53|5525.76|5525.16|5525.76|5525.16|5525.13|5524.53|55
1721635260000|2024-07-22 08:01:00|5525.51|5524.91|5525.76|5525.16|5525.76|5525.16|5525.51|5524.91|35
1721635270000|2024-07-22 08:01:10|5525.63|5525.03|5525.51|5524.91|5525.63|5525.03|5525.51|5524.91|2
1721635280000|2024-07-22 08:01:20|5525.38|5524.78|5525.26|5524.66|5525.38|5524.78|5525.26|5524.66|15
1721635290000|2024-07-22 08:01:30|5525.38|5524.78|5525.76|5525.16|5526.01|5525.41|5525.38|5524.78|70
1721635300000|2024-07-22 08:01:40|5525.88|5525.28|5526.26|5525.66|5526.26|5525.66|5525.88|5525.28|14
1721635310000|2024-07-22 08:01:50|5526.51|5525.91|5526.38|5525.78|5526.51|5525.91|5526.26|5525.66|25
1721635320000|2024-07-22 08:02:00|5526.51|5525.91|5526.51|5525.91|5526.51|5525.91|5526.26|5525.66|30
1721635330000|2024-07-22 08:02:10|5526.63|5526.03|5526.26|5525.66|5526.63|5526.03|5526.26|5525.66|29
1721635340000|2024-07-22 08:02:20|5526.13|5525.53|5526.01|5525.41|5526.13|5525.53|5525.76|5525.16|23
1721635350000|2024-07-22 08:02:30|5525.76|5525.16|5526.01|5525.41|5526.01|5525.41|5525.76|5525.16|15
1721635360000|2024-07-22 08:02:40|5526.13|5525.53|5526.01|5525.41|5526.26|5525.66|5526.01|5525.41|38
1721635370000|2024-07-22 08:02:50|5526.26|5525.66|5526.13|5525.53|5526.26|5525.66|5526.01|5525.41|36
1721635380000|2024-07-22 08:03:00|5526.01|5525.41|5526.01|5525.41|5526.26|5525.66|5526.01|5525.41|29
1721635390000|2024-07-22 08:03:10|5526.26|5525.66|5525.76|5525.16|5526.26|5525.66|5525.76|5525.16|18
1721635400000|2024-07-22 08:03:20|5525.88|5525.28|5526.01|5525.41|5526.01|5525.41|5525.88|5525.28|41
1721635410000|2024-07-22 08:03:30|||||||||3
1721635420000|2024-07-22 08:03:40|5525.76|5525.16|5525.76|5525.16|5525.76|5525.16|5525.38|5524.78|61
1721635430000|2024-07-22 08:03:50|5525.63|5525.03|5525.26|5524.66|5525.63|5525.03|5525.26|5524.66|23
1721635440000|2024-07-22 08:04:00|5525.38|5524.78|5524.76|5524.16|5525.38|5524.78|5524.76|5524.16|38
1721635450000|2024-07-22 08:04:10|5524.63|5524.03|5524.26|5523.66|5524.63|5524.03|5524.26|5523.66|38
1721635460000|2024-07-22 08:04:20|5524.51|5523.91|5524.26|5523.66|5524.51|5523.91|5524.13|5523.53|74
1721635470000|2024-07-22 08:04:30|5524.13|5523.53|5524.26|5523.66|5524.51|5523.91|5524.01|5523.41|79
1721635480000|2024-07-22 08:04:40|5524.51|5523.91|5524.26|5523.66|5524.51|5523.91|5524.26|5523.66|43
1721635490000|2024-07-22 08:04:50|5524.51|5523.91|5524.51|5523.91|5524.51|5523.91|5524.38|5523.78|55
1721635500000|2024-07-22 08:05:00|5524.76|5524.16|5524.76|5524.16|5524.76|5524.16|5524.51|5523.91|27
1721635510000|2024-07-22 08:05:10|5524.51|5523.91|5525.01|5524.41|5525.01|5524.41|5524.51|5523.91|35
1721635520000|2024-07-22 08:05:20|5524.88|5524.28|5525.01|5524.41|5525.01|5524.41|5524.76|5524.16|18
1721635530000|2024-07-22 08:05:30|5524.88|5524.28|5525.01|5524.41|5525.01|5524.41|5524.76|5524.16|53
1721635540000|2024-07-22 08:05:40|5524.76|5524.16|5524.76|5524.16|5525.26|5524.66|5524.76|5524.16|60
1721635550000|2024-07-22 08:05:50|5524.88|5524.28|5524.88|5524.28|5525.01|5524.41|5524.88|5524.28|18
1721635560000|2024-07-22 08:06:00|5524.76|5524.16|5525.26|5524.66|5525.26|5524.66|5524.76|5524.16|22
1721635570000|2024-07-22 08:06:10|5525.01|5524.41|5525.26|5524.66|5525.26|5524.66|5525.01|5524.41|12
1721635580000|2024-07-22 08:06:20|5525.13|5524.53|5525.01|5524.41|5525.13|5524.53|5525.01|5524.41|12
1721635590000|2024-07-22 08:06:30|5524.76|5524.16|5525.01|5524.41|5525.01|5524.41|5524.51|5523.91|50
1721635600000|2024-07-22 08:06:40|5524.88|5524.28|5524.76|5524.16|5525.01|5524.41|5524.76|5524.16|49
1721635610000|2024-07-22 08:06:50|5524.88|5524.28|5525.26|5524.66|5525.51|5524.91|5524.88|5524.28|57
1721635620000|2024-07-22 08:07:00|5525.13|5524.53|5525.51|5524.91|5525.51|5524.91|5525.01|5524.41|44
1721635640000|2024-07-22 08:07:20|||||||||5
1721635650000|2024-07-22 08:07:30|5525.26|5524.66|5525.51|5524.91|5525.51|5524.91|5525.26|5524.66|48
1721635660000|2024-07-22 08:07:40|5525.76|5525.16|5526.01|5525.41|5526.26|5525.66|5525.76|5525.16|65
1721635670000|2024-07-22 08:07:50|5525.76|5525.16|5525.51|5524.91|5525.76|5525.16|5525.51|5524.91|38
1721635680000|2024-07-22 08:08:00|5525.63|5525.03|5525.51|5524.91|5525.76|5525.16|5525.51|5524.91|22
1721635690000|2024-07-22 08:08:10|5525.63|5525.03|5525.76|5525.16|5525.76|5525.16|5525.51|5524.91|54
1721635700000|2024-07-22 08:08:20|5525.51|5524.91|5525.76|5525.16|5525.76|5525.16|5525.51|5524.91|4
1721635710000|2024-07-22 08:08:30|5525.88|5525.28|5526.01|5525.41|5526.01|5525.41|5525.76|5525.16|29
1721635720000|2024-07-22 08:08:40|5526.26|5525.66|5525.51|5524.91|5526.26|5525.66|5525.51|5524.91|131
1721635730000|2024-07-22 08:08:50|5525.76|5525.16|5526.01|5525.41|5526.01|5525.41|5525.51|5524.91|54
1721635740000|2024-07-22 08:09:00|5526.26|5525.66|5526.51|5525.91|5526.51|5525.91|5526.26|5525.66|40
1721635750000|2024-07-22 08:09:10|5526.63|5526.03|5526.76|5526.16|5526.76|5526.16|5526.63|5526.03|39
1721635760000|2024-07-22 08:09:20|5526.88|5526.28|5526.51|5525.91|5527.01|5526.41|5526.51|5525.91|31
1721635770000|2024-07-22 08:09:30|5526.26|5525.66|5525.76|5525.16|5526.26|5525.66|5525.76|5525.16|38
1721635780000|2024-07-22 08:09:40|5525.51|5524.91|5525.51|5524.91|5525.76|5525.16|5525.51|5524.91|30
1721635790000|2024-07-22 08:09:50|5525.26|5524.66|5525.51|5524.91|5525.51|5524.91|5525.26|5524.66|48
1721635800000|2024-07-22 08:10:00|5525.76|5525.16|5526.26|5525.66|5526.26|5525.66|5525.76|5525.16|57
1721635810000|2024-07-22 08:10:10|5526.01|5525.41|5526.26|5525.66|5526.26|5525.66|5526.01|5525.41|43
1721635820000|2024-07-22 08:10:20|5526.38|5525.78|5526.76|5526.16|5526.76|5526.16|5526.38|5525.78|54
1721635830000|2024-07-22 08:10:30|5526.63|5526.03|5526.76|5526.16|5526.76|5526.16|5526.51|5525.91|25
1721635840000|2024-07-22 08:10:40|5527.01|5526.41|5528.01|5527.41|5528.01|5527.41|5527.01|5526.41|233
1721635850000|2024-07-22 08:10:50|5527.88|5527.28|5527.38|5526.78|5528.01|5527.41|5527.38|5526.78|188
1721635860000|2024-07-22 08:11:00|5527.26|5526.66|5527.51|5526.91|5527.51|5526.91|5527.26|5526.66|23
1721635870000|2024-07-22 08:11:10|5527.76|5527.16|5528.51|5527.91|5528.51|5527.91|5527.76|5527.16|212
1721635880000|2024-07-22 08:11:20|||||||||5
1721635890000|2024-07-22 08:11:30|5528.38|5527.78|5528.26|5527.66|5528.38|5527.78|5528.26|5527.66|44
1721635900000|2024-07-22 08:11:40|5528.38|5527.78|5528.51|5527.91|5528.76|5528.16|5528.38|5527.78|82
1721635910000|2024-07-22 08:11:50|5528.38|5527.78|5528.51|5527.91|5528.51|5527.91|5528.26|5527.66|29
1721635920000|2024-07-22 08:12:00|5528.26|5527.66|5528.01|5527.41|5528.26|5527.66|5528.01|5527.41|45
1721635930000|2024-07-22 08:12:10|5528.13|5527.53|5527.76|5527.16|5528.26|5527.66|5527.76|5527.16|37
1721635940000|2024-07-22 08:12:20|5527.51|5526.91|5527.76|5527.16|5528.01|5527.41|5527.51|5526.91|37
1721635950000|2024-07-22 08:12:30|5528.01|5527.41|5528.01|5527.41|5528.01|5527.41|5528.01|5527.41|21
1721635960000|2024-07-22 08:12:40|5527.76|5527.16|5528.01|5527.41|5528.01|5527.41|5527.76|5527.16|31
1721635970000|2024-07-22 08:12:50|5528.26|5527.66|5528.26|5527.66|5528.26|5527.66|5528.13|5527.53|53
1721635980000|2024-07-22 08:13:00|5528.13|5527.53|5528.01|5527.41|5528.13|5527.53|5528.01|5527.41|13
1721635990000|2024-07-22 08:13:10|5528.13|5527.53|5527.76|5527.16|5528.26|5527.66|5527.76|5527.16|59
1721636000000|2024-07-22 08:13:20|5527.63|5527.03|5527.51|5526.91|5527.63|5527.03|5527.51|5526.91|12
1721636010000|2024-07-22 08:13:30|5527.26|5526.66|5527.38|5526.78|5527.38|5526.78|5527.26|5526.66|16
1721636020000|2024-07-22 08:13:40|5527.51|5526.91|5527.76|5527.16|5527.76|5527.16|5527.26|5526.66|49
1721636030000|2024-07-22 08:13:50|5527.63|5527.03|5527.76|5527.16|5527.76|5527.16|5527.63|5527.03|25
1721636040000|2024-07-22 08:14:00|5527.51|5526.91|5527.76|5527.16|5527.76|5527.16|5527.51|5526.91|14
1721636050000|2024-07-22 08:14:10|5528.26|5527.66|5528.26|5527.66|5528.51|5527.91|5528.26|5527.66|53
1721636060000|2024-07-22 08:14:20|5528.51|5527.91|5528.51|5527.91|5528.51|5527.91|5528.26|5527.66|55
1721636070000|2024-07-22 08:14:30|5528.38|5527.78|5528.26|5527.66|5528.51|5527.91|5528.26|5527.66|15
1721636080000|2024-07-22 08:14:40|||||||||4
1721636090000|2024-07-22 08:14:50|5528.51|5527.91|5528.51|5527.91|5528.51|5527.91|5528.38|5527.78|80
1721636100000|2024-07-22 08:15:00|5528.26|5527.66|5528.26|5527.66|5528.26|5527.66|5527.76|5527.16|93
1721636110000|2024-07-22 08:15:10|5528.01|5527.41|5528.01|5527.41|5528.01|5527.41|5528.01|5527.41|19
1721636120000|2024-07-22 08:15:20|5527.88|5527.28|5528.26|5527.66|5528.26|5527.66|5527.76|5527.16|60
1721636130000|2024-07-22 08:15:30|5528.01|5527.41|5528.01|5527.41|5528.13|5527.53|5528.01|5527.41|18
1721636140000|2024-07-22 08:15:40|5528.13|5527.53|5528.01|5527.41|5528.13|5527.53|5528.01|5527.41|21
1721636150000|2024-07-22 08:15:50|5528.13|5527.53|5528.26|5527.66|5528.26|5527.66|5528.13|5527.53|9
1721636160000|2024-07-22 08:16:00|5528.13|5527.53|5528.26|5527.66|5528.51|5527.91|5528.13|5527.53|28
1721636190000|2024-07-22 08:16:30|5528.13|5527.53|5527.26|5526.66|5528.13|5527.53|5527.26|5526.66|51
1721636200000|2024-07-22 08:16:40|5527.51|5526.91|5527.01|5526.41|5527.51|5526.91|5527.01|5526.41|72
1721636210000|2024-07-22 08:16:50|5527.13|5526.53|5527.01|5526.41|5527.26|5526.66|5527.01|5526.41|48
1721636220000|2024-07-22 08:17:00|5527.26|5526.66|5527.26|5526.66|5527.51|5526.91|5527.26|5526.66|89
1721636230000|2024-07-22 08:17:10|5527.01|5526.41|5527.01|5526.41|5527.01|5526.41|5526.76|5526.16|52
1721636240000|2024-07-22 08:17:20|5527.26|5526.66|5527.01|5526.41|5527.26|5526.66|5526.76|5526.16|118
1721636250000|2024-07-22 08:17:30|5527.26|5526.66|5527.01|5526.41|5527.26|5526.66|5527.01|5526.41|44
1721636260000|2024-07-22 08:17:40|5527.13|5526.53|5527.01|5526.41|5527.13|5526.53|5527.01|5526.41|17
1721636270000|2024-07-22 08:17:50|5527.26|5526.66|5527.26|5526.66|5527.26|5526.66|5527.01|5526.41|72
1721636280000|2024-07-22 08:18:00|5527.13|5526.53|5526.76|5526.16|5527.13|5526.53|5526.76|5526.16|38
1721636290000|2024-07-22 08:18:10|5527.01|5526.41|5526.63|5526.03|5527.01|5526.41|5526.51|5525.91|102
1721636300000|2024-07-22 08:18:20|5526.76|5526.16|5526.38|5525.78|5526.76|5526.16|5526.26|5525.66|40
1721636310000|2024-07-22 08:18:30|5526.26|5525.66|5526.76|5526.16|5526.76|5526.16|5526.26|5525.66|34
1721636320000|2024-07-22 08:18:40|5526.63|5526.03|5526.51|5525.91|5526.63|5526.03|5526.51|5525.91|8
1721636330000|2024-07-22 08:18:50|5526.63|5526.03|5526.51|5525.91|5526.63|5526.03|5526.38|5525.78|41
1721636340000|2024-07-22 08:19:00|5526.38|5525.78|5526.26|5525.66|5526.51|5525.91|5526.26|5525.66|13
1721636350000|2024-07-22 08:19:10|5526.38|5525.78|5526.76|5526.16|5526.76|5526.16|5526.38|5525.78|17
1721636360000|2024-07-22 08:19:20|5527.01|5526.41|5527.26|5526.66|5527.38|5526.78|5526.88|5526.28|70
1721636370000|2024-07-22 08:19:30|5527.13|5526.53|5527.01|5526.41|5527.26|5526.66|5527.01|5526.41|9
1721636380000|2024-07-22 08:19:40|5527.26|5526.66|5527.26|5526.66|5527.26|5526.66|5527.01|5526.41|25
1721636390000|2024-07-22 08:19:50|5527.13|5526.53|5527.01|5526.41|5527.13|5526.53|5527.01|5526.41|8
1721636400000|2024-07-22 08:20:00|5527.26|5526.66|5526.76|5526.16|5527.26|5526.66|5526.76|5526.16|43
1721636410000|2024-07-22 08:20:10|5527.01|5526.41|5527.26|5526.66|5527.26|5526.66|5527.01|5526.41|13
1721636420000|2024-07-22 08:20:20|5527.01|5526.41|5527.01|5526.41|5527.76|5527.16|5527.01|5526.41|86
1721636430000|2024-07-22 08:20:30|5527.13|5526.53|5526.76|5526.16|5527.26|5526.66|5526.76|5526.16|21
1721636440000|2024-07-22 08:20:40|5526.88|5526.28|5526.76|5526.16|5527.01|5526.41|5526.51|5525.91|46
1721636450000|2024-07-22 08:20:50|5526.88|5526.28|5526.76|5526.16|5526.88|5526.28|5526.76|5526.16|5
1721636460000|2024-07-22 08:21:00|5526.63|5526.03|5526.76|5526.16|5526.76|5526.16|5526.51|5525.91|47
1721636470000|2024-07-22 08:21:10|5526.63|5526.03|5526.76|5526.16|5526.76|5526.16|5526.51|5525.91|9
1721636480000|2024-07-22 08:21:20|5526.63|5526.03|5527.01|5526.41|5527.01|5526.41|5526.51|5525.91|38
1721636490000|2024-07-22 08:21:30|5526.88|5526.28|5526.76|5526.16|5527.01|5526.41|5526.76|5526.16|10
1721636500000|2024-07-22 08:21:40|5526.88|5526.28|5526.88|5526.28|5527.01|5526.41|5526.88|5526.28|25
1721636510000|2024-07-22 08:21:50|5527.01|5526.41|5527.26|5526.66|5527.26|5526.66|5526.76|5526.16|65
1721636520000|2024-07-22 08:22:00|5527.51|5526.91|5527.51|5526.91|5527.76|5527.16|5527.51|5526.91|67
1721636530000|2024-07-22 08:22:10|5527.63|5527.03|5527.76|5527.16|5527.76|5527.16|5527.63|5527.03|13
1721636540000|2024-07-22 08:22:20|5527.63|5527.03|5527.63|5527.03|5527.76|5527.16|5527.51|5526.91|35
1721636550000|2024-07-22 08:22:30|5527.51|5526.91|5527.63|5527.03|5527.76|5527.16|5527.51|5526.91|32
1721636560000|2024-07-22 08:22:40|5527.51|5526.91|5527.01|5526.41|5527.51|5526.91|5527.01|5526.41|65
1721636570000|2024-07-22 08:22:50|5527.26|5526.66|5527.01|5526.41|5527.26|5526.66|5526.76|5526.16|46
1721636580000|2024-07-22 08:23:00|5527.13|5526.53|5526.51|5525.91|5527.13|5526.53|5526.51|5525.91|83
1721636590000|2024-07-22 08:23:10|5526.63|5526.03|5527.26|5526.66|5527.26|5526.66|5526.63|5526.03|14
1721636600000|2024-07-22 08:23:20|5527.13|5526.53|5527.13|5526.53|5527.13|5526.53|5527.01|5526.41|16
1721636610000|2024-07-22 08:23:30|5527.26|5526.66|5527.76|5527.16|5527.76|5527.16|5527.26|5526.66|16
1721636620000|2024-07-22 08:23:40|5527.63|5527.03|5527.51|5526.91|5527.76|5527.16|5527.51|5526.91|17
1721636630000|2024-07-22 08:23:50|5527.76|5527.16|5528.01|5527.41|5528.01|5527.41|5527.76|5527.16|32
1721636640000|2024-07-22 08:24:00|5528.26|5527.66|5528.01|5527.41|5528.26|5527.66|5528.01|5527.41|31
1721636650000|2024-07-22 08:24:10|5528.13|5527.53|5528.01|5527.41|5528.13|5527.53|5528.01|5527.41|4
1721636660000|2024-07-22 08:24:20|5528.13|5527.53|5528.26|5527.66|5528.26|5527.66|5528.01|5527.41|28
1721636670000|2024-07-22 08:24:30|5528.13|5527.53|5528.26|5527.66|5528.26|5527.66|5528.01|5527.41|26
1721636680000|2024-07-22 08:24:40|5528.38|5527.78|5528.26|5527.66|5528.51|5527.91|5528.26|5527.66|23
1721636690000|2024-07-22 08:24:50|5528.38|5527.78|5528.26|5527.66|5528.51|5527.91|5528.26|5527.66|14
1721636700000|2024-07-22 08:25:00|5528.38|5527.78|5528.26|5527.66|5528.51|5527.91|5528.26|5527.66|51
1721636710000|2024-07-22 08:25:10|5528.38|5527.78|5528.26|5527.66|5528.51|5527.91|5528.26|5527.66|32
1721636720000|2024-07-22 08:25:20|5528.51|5527.91|5528.51|5527.91|5528.51|5527.91|5528.38|5527.78|7
1721636730000|2024-07-22 08:25:30|5528.38|5527.78|5528.38|5527.78|5528.38|5527.78|5528.26|5527.66|38
1721636740000|2024-07-22 08:25:40|5528.26|5527.66|5528.01|5527.41|5528.26|5527.66|5528.01|5527.41|10
1721636750000|2024-07-22 08:25:50|5528.26|5527.66|5527.76|5527.16|5528.26|5527.66|5527.76|5527.16|35
1721636770000|2024-07-22 08:26:10|5527.51|5526.91|5527.51|5526.91|5527.76|5527.16|5527.51|5526.91|83
1721636780000|2024-07-22 08:26:20|5527.38|5526.78|5527.51|5526.91|5527.76|5527.16|5527.38|5526.78|25
1721636790000|2024-07-22 08:26:30|5527.38|5526.78|5527.01|5526.41|5527.38|5526.78|5526.76|5526.16|58
1721636800000|2024-07-22 08:26:40|5526.76|5526.16|5526.51|5525.91|5527.01|5526.41|5526.51|5525.91|39
1721636810000|2024-07-22 08:26:50|||||||||1
1721636820000|2024-07-22 08:27:00|5526.63|5526.03|5526.63|5526.03|5526.76|5526.16|5526.51|5525.91|62
1721636830000|2024-07-22 08:27:10|5526.51|5525.91|5527.01|5526.41|5527.01|5526.41|5526.51|5525.91|15
1721636840000|2024-07-22 08:27:20|5527.13|5526.53|5526.76|5526.16|5527.13|5526.53|5526.76|5526.16|40
1721636850000|2024-07-22 08:27:30|5527.01|5526.41|5527.01|5526.41|5527.01|5526.41|5527.01|5526.41|32
1721636860000|2024-07-22 08:27:40|5527.26|5526.66|5527.13|5526.53|5527.26|5526.66|5527.13|5526.53|13
1721636870000|2024-07-22 08:27:50|5527.01|5526.41|5527.26|5526.66|5527.26|5526.66|5527.01|5526.41|60
1721636880000|2024-07-22 08:28:00|5527.01|5526.41|5527.01|5526.41|5527.13|5526.53|5527.01|5526.41|10
1721636890000|2024-07-22 08:28:10|5527.13|5526.53|5527.51|5526.91|5527.51|5526.91|5527.01|5526.41|35
1721636900000|2024-07-22 08:28:20|5527.63|5527.03|5528.13|5527.53|5528.26|5527.66|5527.63|5527.03|64
1721636910000|2024-07-22 08:28:30|5528.01|5527.41|5528.76|5528.16|5528.76|5528.16|5528.01|5527.41|80
1721636920000|2024-07-22 08:28:40|5528.63|5528.03|5528.51|5527.91|5528.76|5528.16|5528.51|5527.91|71
1721636930000|2024-07-22 08:28:50|5528.38|5527.78|5528.51|5527.91|5528.76|5528.16|5528.38|5527.78|59
1721636940000|2024-07-22 08:29:00|5528.76|5528.16|5528.51|5527.91|5528.76|5528.16|5528.51|5527.91|35
1721636950000|2024-07-22 08:29:10|5528.63|5528.03|5528.51|5527.91|5528.76|5528.16|5528.51|5527.91|35
1721636960000|2024-07-22 08:29:20|5528.76|5528.16|5529.01|5528.41|5529.01|5528.41|5528.76|5528.16|50
1721636970000|2024-07-22 08:29:30|5528.76|5528.16|5528.76|5528.16|5529.01|5528.41|5528.76|5528.16|65
1721636980000|2024-07-22 08:29:40|5528.88|5528.28|5528.76|5528.16|5529.01|5528.41|5528.76|5528.16|40
1721636990000|2024-07-22 08:29:50|5528.63|5528.03|5528.26|5527.66|5528.63|5528.03|5528.26|5527.66|30
1721637000000|2024-07-22 08:30:00|5528.51|5527.91|5528.51|5527.91|5528.76|5528.16|5528.51|5527.91|70
1721637010000|2024-07-22 08:30:10|5528.76|5528.16|5528.76|5528.16|5529.01|5528.41|5528.76|5528.16|52
1721637020000|2024-07-22 08:30:20|5528.63|5528.03|5528.51|5527.91|5528.76|5528.16|5528.51|5527.91|20
1721637030000|2024-07-22 08:30:30|5528.38|5527.78|5528.76|5528.16|5528.76|5528.16|5528.26|5527.66|52
1721637040000|2024-07-22 08:30:40|5528.63|5528.03|5528.51|5527.91|5528.76|5528.16|5528.51|5527.91|14
1721637050000|2024-07-22 08:30:50|5528.26|5527.66|5528.26|5527.66|5528.26|5527.66|5528.26|5527.66|39
1721637060000|2024-07-22 08:31:00|5528.13|5527.53|5527.76|5527.16|5528.13|5527.53|5527.76|5527.16|93
1721637070000|2024-07-22 08:31:10|5527.63|5527.03|5527.76|5527.16|5527.76|5527.16|5527.51|5526.91|64
1721637080000|2024-07-22 08:31:20|5527.51|5526.91|5527.76|5527.16|5527.76|5527.16|5527.51|5526.91|32
1721637090000|2024-07-22 08:31:30|5527.63|5527.03|5528.01|5527.41|5528.01|5527.41|5527.63|5527.03|52
1721637100000|2024-07-22 08:31:40|5527.88|5527.28|5527.76|5527.16|5527.88|5527.28|5527.76|5527.16|14
1721637110000|2024-07-22 08:31:50|5528.01|5527.41|5527.76|5527.16|5528.01|5527.41|5527.51|5526.91|30
1721637120000|2024-07-22 08:32:00|||||||||5
1721637130000|2024-07-22 08:32:10|5527.88|5527.28|5527.76|5527.16|5528.01|5527.41|5527.76|5527.16|42
1721637140000|2024-07-22 08:32:20|5527.88|5527.28|5528.01|5527.41|5528.01|5527.41|5527.76|5527.16|4
1721637150000|2024-07-22 08:32:30|5527.76|5527.16|5527.76|5527.16|5527.76|5527.16|5527.76|5527.16|8
1721637160000|2024-07-22 08:32:40|5527.63|5527.03|5527.63|5527.03|5527.76|5527.16|5527.63|5527.03|17
1721637170000|2024-07-22 08:32:50|5527.76|5527.16|5527.51|5526.91|5527.76|5527.16|5527.51|5526.91|2
1721637180000|2024-07-22 08:33:00|5527.76|5527.16|5527.76|5527.16|5527.76|5527.16|5527.76|5527.16|19
1721637190000|2024-07-22 08:33:10|5527.63|5527.03|5527.76|5527.16|5527.76|5527.16|5527.26|5526.66|41
1721637200000|2024-07-22 08:33:20|5527.63|5527.03|5528.01|5527.41|5528.01|5527.41|5527.51|5526.91|15
1721637220000|2024-07-22 08:33:40|5527.88|5527.28|5527.88|5527.28|5527.88|5527.28|5527.88|5527.28|18
1721637230000|2024-07-22 08:33:50|5527.76|5527.16|5527.76|5527.16|5527.76|5527.16|5527.76|5527.16|13
1721637240000|2024-07-22 08:34:00|5527.88|5527.28|5528.01|5527.41|5528.01|5527.41|5527.76|5527.16|52
1721637250000|2024-07-22 08:34:10|5528.26|5527.66|5528.26|5527.66|5528.26|5527.66|5528.26|5527.66|11
1721637260000|2024-07-22 08:34:20|5528.01|5527.41|5528.51|5527.91|5528.51|5527.91|5528.01|5527.41|66
1721637270000|2024-07-22 08:34:30|||||||||1
1721637280000|2024-07-22 08:34:40|5528.38|5527.78|5528.26|5527.66|5528.51|5527.91|5528.26|5527.66|9
1721637290000|2024-07-22 08:34:50|5528.13|5527.53|5528.26|5527.66|5528.26|5527.66|5528.13|5527.53|10
1721637300000|2024-07-22 08:35:00|5528.01|5527.41|5529.01|5528.41|5529.01|5528.41|5528.01|5527.41|113
1721637310000|2024-07-22 08:35:10|5529.26|5528.66|5529.26|5528.66|5529.26|5528.66|5529.01|5528.41|38
1721637320000|2024-07-22 08:35:20|5529.13|5528.53|5529.01|5528.41|5529.26|5528.66|5529.01|5528.41|28
1721637330000|2024-07-22 08:35:30|5529.13|5528.53|5529.13|5528.53|5529.13|5528.53|5529.01|5528.41|31
1721637340000|2024-07-22 08:35:40|5529.26|5528.66|5528.76|5528.16|5529.26|5528.66|5528.76|5528.16|21
1721637350000|2024-07-22 08:35:50|5529.01|5528.41|5529.26|5528.66|5529.26|5528.66|5529.01|5528.41|95
1721637360000|2024-07-22 08:36:00|5529.76|5529.16|5529.51|5528.91|5529.76|5529.16|5529.51|5528.91|266
1721637370000|2024-07-22 08:36:10|5529.26|5528.66|5529.26|5528.66|5529.38|5528.78|5529.26|5528.66|33
1721637380000|2024-07-22 08:36:20|5529.38|5528.78|5529.51|5528.91|5529.51|5528.91|5529.38|5528.78|24
1721637390000|2024-07-22 08:36:30|5529.38|5528.78|5529.26|5528.66|5529.51|5528.91|5529.26|5528.66|14
1721637400000|2024-07-22 08:36:40|5529.38|5528.78|5529.51|5528.91|5529.51|5528.91|5529.26|5528.66|11
1721637420000|2024-07-22 08:37:00|5529.26|5528.66|5529.51|5528.91|5529.51|5528.91|5529.26|5528.66|77
1721637440000|2024-07-22 08:37:20|||||||||3
1721637450000|2024-07-22 08:37:30|5529.63|5529.03|5529.51|5528.91|5529.76|5529.16|5529.51|5528.91|34
1721637460000|2024-07-22 08:37:40|||||||||12
1721637480000|2024-07-22 08:38:00|5529.76|5529.16|5529.76|5529.16|5529.76|5529.16|5529.63|5529.03|49
1721637490000|2024-07-22 08:38:10|5529.88|5529.28|5530.01|5529.41|5530.01|5529.41|5529.88|5529.28|64
1721637500000|2024-07-22 08:38:20|||||||||9
1721637510000|2024-07-22 08:38:30|5530.26|5529.66|5530.01|5529.41|5530.26|5529.66|5530.01|5529.41|76
1721637530000|2024-07-22 08:38:50|5529.88|5529.28|5530.26|5529.66|5530.26|5529.66|5529.51|5528.91|90
1721637540000|2024-07-22 08:39:00|5530.01|5529.41|5530.01|5529.41|5530.01|5529.41|5529.88|5529.28|139
1721637550000|2024-07-22 08:39:10|5530.13|5529.53|5530.01|5529.41|5530.13|5529.53|5529.76|5529.16|297
1721637560000|2024-07-22 08:39:20|5529.88|5529.28|5529.76|5529.16|5529.88|5529.28|5529.76|5529.16|56
1721637570000|2024-07-22 08:39:30|||||||||2
1721637580000|2024-07-22 08:39:40|5530.01|5529.41|5530.01|5529.41|5530.01|5529.41|5530.01|5529.41|21
1721637590000|2024-07-22 08:39:50|5529.88|5529.28|5529.88|5529.28|5529.88|5529.28|5529.76|5529.16|8
1721637600000|2024-07-22 08:40:00|5529.76|5529.16|5530.01|5529.41|5530.01|5529.41|5529.76|5529.16|61
1721637610000|2024-07-22 08:40:10|||||||||10
1721637620000|2024-07-22 08:40:20|5530.13|5529.53|5530.01|5529.41|5530.26|5529.66|5530.01|5529.41|49
1721637630000|2024-07-22 08:40:30|5530.13|5529.53|5530.76|5530.16|5531.01|5530.41|5530.01|5529.41|175
1721637640000|2024-07-22 08:40:40|||||||||16
1721637650000|2024-07-22 08:40:50|||||||||7
1721637660000|2024-07-22 08:41:00|5530.88|5530.28|5531.01|5530.41|5531.01|5530.41|5530.88|5530.28|57
1721637670000|2024-07-22 08:41:10|5531.26|5530.66|5531.01|5530.41|5531.26|5530.66|5531.01|5530.41|148
1721637680000|2024-07-22 08:41:20|||||||||18
1721637690000|2024-07-22 08:41:30|||||||||10
1721637700000|2024-07-22 08:41:40|5531.13|5530.53|5531.26|5530.66|5531.26|5530.66|5531.01|5530.41|41
1721637710000|2024-07-22 08:41:50|||||||||44
1721637720000|2024-07-22 08:42:00|5531.51|5530.91|5531.51|5530.91|5531.51|5530.91|5531.38|5530.78|64
1721637730000|2024-07-22 08:42:10|5531.26|5530.66|5531.26|5530.66|5531.26|5530.66|5531.26|5530.66|34
1721637740000|2024-07-22 08:42:20|5531.13|5530.53|5531.01|5530.41|5531.13|5530.53|5531.01|5530.41|68
1721637750000|2024-07-22 08:42:30|5531.13|5530.53|5531.26|5530.66|5531.26|5530.66|5531.01|5530.41|20
1721637760000|2024-07-22 08:42:40|5531.13|5530.53|5530.76|5530.16|5531.13|5530.53|5530.76|5530.16|45
1721637770000|2024-07-22 08:42:50|5530.63|5530.03|5530.51|5529.91|5530.63|5530.03|5530.51|5529.91|8
1721637780000|2024-07-22 08:43:00|5530.38|5529.78|5530.38|5529.78|5530.38|5529.78|5530.38|5529.78|12
1721637790000|2024-07-22 08:43:10|5530.51|5529.91|5530.51|5529.91|5530.51|5529.91|5530.51|5529.91|43
1721637800000|2024-07-22 08:43:20|5530.38|5529.78|5531.01|5530.41|5531.01|5530.41|5530.38|5529.78|104
1721637810000|2024-07-22 08:43:30|||||||||12
1721637820000|2024-07-22 08:43:40|||||||||39
1721637830000|2024-07-22 08:43:50|5531.26|5530.66|5531.26|5530.66|5531.26|5530.66|5531.26|5530.66|24
1721637840000|2024-07-22 08:44:00|||||||||15
1721637850000|2024-07-22 08:44:10|5531.38|5530.78|5530.76|5530.16|5531.38|5530.78|5530.76|5530.16|180
1721637860000|2024-07-22 08:44:20|5530.88|5530.28|5531.01|5530.41|5531.01|5530.41|5530.88|5530.28|37
1721637880000|2024-07-22 08:44:40|||||||||1
1721637890000|2024-07-22 08:44:50|5530.76|5530.16|5530.76|5530.16|5530.76|5530.16|5530.76|5530.16|139
1721637900000|2024-07-22 08:45:00|5530.63|5530.03|5530.51|5529.91|5530.76|5530.16|5530.51|5529.91|20
1721637910000|2024-07-22 08:45:10|5530.63|5530.03|5530.76|5530.16|5530.76|5530.16|5530.51|5529.91|58
1721637920000|2024-07-22 08:45:20|5531.01|5530.41|5530.76|5530.16|5531.01|5530.41|5530.76|5530.16|56
1721637930000|2024-07-22 08:45:30|5530.88|5530.28|5530.76|5530.16|5531.01|5530.41|5530.76|5530.16|20
1721637940000|2024-07-22 08:45:40|5530.63|5530.03|5530.76|5530.16|5530.76|5530.16|5530.51|5529.91|33
1721637950000|2024-07-22 08:45:50|5530.88|5530.28|5530.76|5530.16|5531.01|5530.41|5530.76|5530.16|33
1721637960000|2024-07-22 08:46:00|5530.88|5530.28|5530.76|5530.16|5531.01|5530.41|5530.76|5530.16|51
1721637970000|2024-07-22 08:46:10|||||||||2
1721637990000|2024-07-22 08:46:30|5530.88|5530.28|5530.76|5530.16|5530.88|5530.28|5530.76|5530.16|52
1721638000000|2024-07-22 08:46:40|5530.88|5530.28|5531.01|5530.41|5531.01|5530.41|5530.88|5530.28|11
1721638010000|2024-07-22 08:46:50|5530.76|5530.16|5530.76|5530.16|5530.76|5530.16|5530.76|5530.16|32
1721638020000|2024-07-22 08:47:00|5531.01|5530.41|5531.01|5530.41|5531.01|5530.41|5531.01|5530.41|6
1721638030000|2024-07-22 08:47:10|5530.76|5530.16|5530.76|5530.16|5530.76|5530.16|5530.76|5530.16|75
1721638040000|2024-07-22 08:47:20|||||||||16
1721638050000|2024-07-22 08:47:30|5530.88|5530.28|5531.01|5530.41|5531.26|5530.66|5530.88|5530.28|58
1721638060000|2024-07-22 08:47:40|5531.13|5530.53|5531.01|5530.41|5531.13|5530.53|5531.01|5530.41|45
1721638070000|2024-07-22 08:47:50|5531.13|5530.53|5531.01|5530.41|5531.13|5530.53|5531.01|5530.41|11
1721638080000|2024-07-22 08:48:00|5531.13|5530.53|5531.01|5530.41|5531.26|5530.66|5531.01|5530.41|38
1721638090000|2024-07-22 08:48:10|5531.13|5530.53|5531.26|5530.66|5531.26|5530.66|5531.13|5530.53|5
1721638100000|2024-07-22 08:48:20|5531.13|5530.53|5530.76|5530.16|5531.13|5530.53|5530.76|5530.16|127
1721638110000|2024-07-22 08:48:30|||||||||30
1721638120000|2024-07-22 08:48:40|5530.51|5529.91|5530.51|5529.91|5530.51|5529.91|5530.51|5529.91|122
1721638130000|2024-07-22 08:48:50|5530.63|5530.03|5531.01|5530.41|5531.01|5530.41|5530.63|5530.03|91
1721638140000|2024-07-22 08:49:00|5530.76|5530.16|5530.76|5530.16|5530.76|5530.16|5530.76|5530.16|19
1721638150000|2024-07-22 08:49:10|5531.01|5530.41|5530.76|5530.16|5531.01|5530.41|5530.76|5530.16|60
1721638170000|2024-07-22 08:49:30|5530.88|5530.28|5530.51|5529.91|5531.01|5530.41|5530.51|5529.91|35
1721638180000|2024-07-22 08:49:40|5530.63|5530.03|5531.01|5530.41|5531.01|5530.41|5530.63|5530.03|26
1721638190000|2024-07-22 08:49:50|5530.76|5530.16|5530.76|5530.16|5530.88|5530.28|5530.76|5530.16|22
1721638200000|2024-07-22 08:50:00|5530.63|5530.03|5530.51|5529.91|5530.76|5530.16|5530.51|5529.91|31
1721638210000|2024-07-22 08:50:10|5530.26|5529.66|5530.51|5529.91|5530.51|5529.91|5530.26|5529.66|45
1721638220000|2024-07-22 08:50:20|5530.38|5529.78|5530.26|5529.66|5530.38|5529.78|5530.26|5529.66|66
1721638230000|2024-07-22 08:50:30|5530.38|5529.78|5530.26|5529.66|5530.51|5529.91|5530.26|5529.66|36
1721638240000|2024-07-22 08:50:40|5530.01|5529.41|5529.26|5528.66|5530.01|5529.41|5529.26|5528.66|198
1721638250000|2024-07-22 08:50:50|5529.01|5528.41|5529.01|5528.41|5529.01|5528.41|5529.01|5528.41|62
1721638260000|2024-07-22 08:51:00|5528.88|5528.28|5528.63|5528.03|5529.01|5528.41|5528.51|5527.91|61
1721638270000|2024-07-22 08:51:10|5528.51|5527.91|5529.13|5528.53|5529.13|5528.53|5528.51|5527.91|85
1721638280000|2024-07-22 08:51:20|5529.01|5528.41|5528.76|5528.16|5529.26|5528.66|5528.76|5528.16|45
1721638290000|2024-07-22 08:51:30|5528.63|5528.03|5528.51|5527.91|5528.63|5528.03|5528.51|5527.91|28
1721638300000|2024-07-22 08:51:40|5528.63|5528.03|5528.76|5528.16|5528.76|5528.16|5528.51|5527.91|46
1721638310000|2024-07-22 08:51:50|5529.01|5528.41|5528.76|5528.16|5529.01|5528.41|5528.76|5528.16|29
1721638320000|2024-07-22 08:52:00|||||||||4
1721638330000|2024-07-22 08:52:10|||||||||28
1721638340000|2024-07-22 08:52:20|5528.88|5528.28|5529.01|5528.41|5529.01|5528.41|5528.88|5528.28|23
1721638350000|2024-07-22 08:52:30|5529.26|5528.66|5529.01|5528.41|5529.26|5528.66|5529.01|5528.41|73
1721638360000|2024-07-22 08:52:40|5528.88|5528.28|5528.76|5528.16|5528.88|5528.28|5528.76|5528.16|11
1721638370000|2024-07-22 08:52:50|5528.51|5527.91|5528.51|5527.91|5528.76|5528.16|5528.51|5527.91|43
1721638380000|2024-07-22 08:53:00|5528.76|5528.16|5528.76|5528.16|5528.76|5528.16|5528.63|5528.03|20
1721638390000|2024-07-22 08:53:10|||||||||31
1721638400000|2024-07-22 08:53:20|||||||||5
1721638410000|2024-07-22 08:53:30|||||||||3
1721638420000|2024-07-22 08:53:40|5528.63|5528.03|5528.76|5528.16|5528.76|5528.16|5528.51|5527.91|17
1721638430000|2024-07-22 08:53:50|5528.63|5528.03|5528.63|5528.03|5528.76|5528.16|5528.51|5527.91|146
1721638440000|2024-07-22 08:54:00|5528.76|5528.16|5528.51|5527.91|5529.01|5528.41|5528.51|5527.91|163
1721638450000|2024-07-22 08:54:10|5528.63|5528.03|5528.51|5527.91|5528.63|5528.03|5528.51|5527.91|11
1721638460000|2024-07-22 08:54:20|5528.63|5528.03|5528.76|5528.16|5528.76|5528.16|5528.63|5528.03|18
1721638470000|2024-07-22 08:54:30|||||||||7
1721638490000|2024-07-22 08:54:50|5529.01|5528.41|5529.01|5528.41|5529.01|5528.41|5528.76|5528.16|69
1721638500000|2024-07-22 08:55:00|5529.13|5528.53|5528.76|5528.16|5529.26|5528.66|5528.76|5528.16|231
1721638510000|2024-07-22 08:55:10|5529.01|5528.41|5529.01|5528.41|5529.01|5528.41|5529.01|5528.41|1
1721638520000|2024-07-22 08:55:20|5528.88|5528.28|5528.76|5528.16|5528.88|5528.28|5528.76|5528.16|24
1721638530000|2024-07-22 08:55:30|||||||||1
1721638540000|2024-07-22 08:55:40|5528.63|5528.03|5528.26|5527.66|5528.63|5528.03|5528.26|5527.66|31
1721638550000|2024-07-22 08:55:50|5528.51|5527.91|5528.26|5527.66|5528.51|5527.91|5528.26|5527.66|24
1721638560000|2024-07-22 08:56:00|5528.13|5527.53|5528.01|5527.41|5528.13|5527.53|5528.01|5527.41|18
1721638570000|2024-07-22 08:56:10|5528.13|5527.53|5528.26|5527.66|5528.26|5527.66|5528.13|5527.53|15
1721638580000|2024-07-22 08:56:20|5528.13|5527.53|5528.01|5527.41|5528.13|5527.53|5528.01|5527.41|13
1721638600000|2024-07-22 08:56:40|||||||||1
1721638610000|2024-07-22 08:56:50|||||||||2
1721638620000|2024-07-22 08:57:00|||||||||62
1721638630000|2024-07-22 08:57:10|||||||||26
1721638640000|2024-07-22 08:57:20|5527.76|5527.16|5527.26|5526.66|5527.76|5527.16|5527.26|5526.66|175
1721638650000|2024-07-22 08:57:30|5527.51|5526.91|5527.26|5526.66|5527.51|5526.91|5527.26|5526.66|36
1721638660000|2024-07-22 08:57:40|5527.01|5526.41|5527.51|5526.91|5527.51|5526.91|5527.01|5526.41|87
1721638670000|2024-07-22 08:57:50|5527.26|5526.66|5527.38|5526.78|5527.51|5526.91|5527.26|5526.66|8
1721638680000|2024-07-22 08:58:00|5527.26|5526.66|5527.26|5526.66|5527.51|5526.91|5527.26|5526.66|69
1721638690000|2024-07-22 08:58:10|5527.38|5526.78|5527.51|5526.91|5527.51|5526.91|5527.26|5526.66|81
1721638700000|2024-07-22 08:58:20|5527.26|5526.66|5527.01|5526.41|5527.26|5526.66|5527.01|5526.41|45
1721638710000|2024-07-22 08:58:30|5527.13|5526.53|5527.01|5526.41|5527.26|5526.66|5527.01|5526.41|38
1721638720000|2024-07-22 08:58:40|5527.13|5526.53|5527.26|5526.66|5527.26|5526.66|5527.13|5526.53|23
1721638730000|2024-07-22 08:58:50|5527.51|5526.91|5527.51|5526.91|5527.51|5526.91|5527.38|5526.78|24
1721638740000|2024-07-22 08:59:00|5527.26|5526.66|5527.26|5526.66|5527.51|5526.91|5527.26|5526.66|59
1721638750000|2024-07-22 08:59:10|5527.38|5526.78|5527.26|5526.66|5527.51|5526.91|5527.26|5526.66|47
1721638760000|2024-07-22 08:59:20|5527.01|5526.41|5527.01|5526.41|5527.01|5526.41|5526.76|5526.16|94
1721638770000|2024-07-22 08:59:30|||||||||1
1721638780000|2024-07-22 08:59:40|5527.13|5526.53|5527.01|5526.41|5527.26|5526.66|5526.76|5526.16|38
1721638790000|2024-07-22 08:59:50|5526.88|5526.28|5527.26|5526.66|5527.26|5526.66|5526.88|5526.28|82
1721638800000|2024-07-22 09:00:00|5527.13|5526.53|5527.01|5526.41|5527.26|5526.66|5527.01|5526.41|59
1721638810000|2024-07-22 09:00:10|5526.76|5526.16|5526.76|5526.16|5527.01|5526.41|5526.76|5526.16|38
1721638820000|2024-07-22 09:00:20|5526.51|5525.91|5526.51|5525.91|5526.51|5525.91|5526.51|5525.91|44
1721638830000|2024-07-22 09:00:30|5526.63|5526.03|5526.01|5525.41|5526.63|5526.03|5526.01|5525.41|40
1721638840000|2024-07-22 09:00:40|5526.13|5525.53|5526.51|5525.91|5526.51|5525.91|5526.13|5525.53|31
1721638850000|2024-07-22 09:00:50|5526.26|5525.66|5526.51|5525.91|5526.51|5525.91|5526.26|5525.66|100
1721638860000|2024-07-22 09:01:00|5526.38|5525.78|5526.76|5526.16|5526.76|5526.16|5526.38|5525.78|41
1721638870000|2024-07-22 09:01:10|5527.01|5526.41|5527.01|5526.41|5527.01|5526.41|5526.76|5526.16|111
1721638880000|2024-07-22 09:01:20|5527.13|5526.53|5527.01|5526.41|5527.26|5526.66|5527.01|5526.41|43
1721638890000|2024-07-22 09:01:30|5527.26|5526.66|5527.26|5526.66|5527.26|5526.66|5527.01|5526.41|116
1721638900000|2024-07-22 09:01:40|5527.01|5526.41|5527.01|5526.41|5527.26|5526.66|5527.01|5526.41|219
1721638910000|2024-07-22 09:01:50|5527.13|5526.53|5527.01|5526.41|5527.13|5526.53|5527.01|5526.41|27
1721638920000|2024-07-22 09:02:00|5527.13|5526.53|5528.26|5527.66|5528.26|5527.66|5527.01|5526.41|135
1721638930000|2024-07-22 09:02:10|5528.38|5527.78|5528.26|5527.66|5528.51|5527.91|5528.01|5527.41|152
1721638940000|2024-07-22 09:02:20|5528.38|5527.78|5528.51|5527.91|5528.51|5527.91|5528.38|5527.78|17
1721638950000|2024-07-22 09:02:30|5528.38|5527.78|5528.76|5528.16|5528.76|5528.16|5528.26|5527.66|73
1721638960000|2024-07-22 09:02:40|5528.51|5527.91|5528.76|5528.16|5528.88|5528.28|5528.51|5527.91|98
1721638970000|2024-07-22 09:02:50|5528.51|5527.91|5528.26|5527.66|5528.51|5527.91|5528.26|5527.66|34
1721638980000|2024-07-22 09:03:00|5528.13|5527.53|5528.01|5527.41|5528.26|5527.66|5528.01|5527.41|39
1721638990000|2024-07-22 09:03:10|5527.88|5527.28|5528.01|5527.41|5528.01|5527.41|5527.76|5527.16|62
1721639000000|2024-07-22 09:03:20|||||||||1
1721639010000|2024-07-22 09:03:30|5528.26|5527.66|5528.63|5528.03|5528.63|5528.03|5528.13|5527.53|54
1721639020000|2024-07-22 09:03:40|5528.76|5528.16|5528.88|5528.28|5529.01|5528.41|5528.51|5527.91|79
1721639030000|2024-07-22 09:03:50|5528.51|5527.91|5528.51|5527.91|5528.51|5527.91|5528.26|5527.66|113
1721639040000|2024-07-22 09:04:00|5528.63|5528.03|5528.01|5527.41|5528.63|5528.03|5528.01|5527.41|80
1721639050000|2024-07-22 09:04:10|5527.88|5527.28|5527.76|5527.16|5527.88|5527.28|5527.76|5527.16|38
1721639060000|2024-07-22 09:04:20|5527.63|5527.03|5527.26|5526.66|5527.63|5527.03|5527.26|5526.66|16
1721639070000|2024-07-22 09:04:30|5527.38|5526.78|5527.51|5526.91|5527.51|5526.91|5527.38|5526.78|9
1721639080000|2024-07-22 09:04:40|5527.76|5527.16|5528.51|5527.91|5528.63|5528.03|5527.76|5527.16|98
1721639090000|2024-07-22 09:04:50|5528.63|5528.03|5528.51|5527.91|5528.76|5528.16|5528.51|5527.91|78
1721639100000|2024-07-22 09:05:00|5528.26|5527.66|5528.26|5527.66|5528.38|5527.78|5528.01|5527.41|59
1721639110000|2024-07-22 09:05:10|5528.13|5527.53|5528.13|5527.53|5528.13|5527.53|5528.01|5527.41|40
1721639120000|2024-07-22 09:05:20|5528.26|5527.66|5528.26|5527.66|5528.51|5527.91|5528.26|5527.66|21
1721639130000|2024-07-22 09:05:30|5528.38|5527.78|5528.51|5527.91|5528.63|5528.03|5528.26|5527.66|14
1721639140000|2024-07-22 09:05:40|5528.76|5528.16|5528.51|5527.91|5528.76|5528.16|5528.51|5527.91|10
1721639150000|2024-07-22 09:05:50|5528.26|5527.66|5528.26|5527.66|5528.26|5527.66|5528.26|5527.66|38
1721639160000|2024-07-22 09:06:00|5528.51|5527.91|5529.01|5528.41|5529.01|5528.41|5528.51|5527.91|54
1721639170000|2024-07-22 09:06:10|5528.88|5528.28|5528.76|5528.16|5528.88|5528.28|5528.76|5528.16|43
1721639180000|2024-07-22 09:06:20|5528.63|5528.03|5528.76|5528.16|5528.76|5528.16|5528.51|5527.91|16
1721639190000|2024-07-22 09:06:30|5528.63|5528.03|5528.76|5528.16|5528.76|5528.16|5528.26|5527.66|183
1721639200000|2024-07-22 09:06:40|5528.88|5528.28|5529.01|5528.41|5529.01|5528.41|5528.88|5528.28|19
1721639210000|2024-07-22 09:06:50|5528.76|5528.16|5529.01|5528.41|5529.01|5528.41|5528.76|5528.16|42
1721639220000|2024-07-22 09:07:00|5528.76|5528.16|5528.51|5527.91|5528.88|5528.28|5528.51|5527.91|54
1721639230000|2024-07-22 09:07:10|5528.63|5528.03|5528.38|5527.78|5528.63|5528.03|5528.26|5527.66|32
1721639240000|2024-07-22 09:07:20|5528.26|5527.66|5528.51|5527.91|5528.76|5528.16|5528.26|5527.66|15
1721639250000|2024-07-22 09:07:30|5528.63|5528.03|5528.51|5527.91|5528.63|5528.03|5528.51|5527.91|18
1721639260000|2024-07-22 09:07:40|5528.76|5528.16|5528.63|5528.03|5528.76|5528.16|5528.51|5527.91|35
1721639270000|2024-07-22 09:07:50|5528.76|5528.16|5529.01|5528.41|5529.01|5528.41|5528.76|5528.16|26
1721639280000|2024-07-22 09:08:00|5528.88|5528.28|5529.26|5528.66|5529.26|5528.66|5528.88|5528.28|36
1721639290000|2024-07-22 09:08:10|||||||||4
1721639300000|2024-07-22 09:08:20|5529.13|5528.53|5529.26|5528.66|5529.26|5528.66|5529.13|5528.53|20
1721639310000|2024-07-22 09:08:30|5529.01|5528.41|5529.01|5528.41|5529.01|5528.41|5529.01|5528.41|13
1721639320000|2024-07-22 09:08:40|5529.13|5528.53|5529.26|5528.66|5529.26|5528.66|5529.13|5528.53|5
1721639330000|2024-07-22 09:08:50|5529.13|5528.53|5529.26|5528.66|5529.26|5528.66|5529.01|5528.41|10
1721639340000|2024-07-22 09:09:00|5529.13|5528.53|5529.26|5528.66|5529.26|5528.66|5529.13|5528.53|4
1721639360000|2024-07-22 09:09:20|||||||||7
1721639370000|2024-07-22 09:09:30|||||||||1
1721639380000|2024-07-22 09:09:40|5529.51|5528.91|5529.51|5528.91|5529.51|5528.91|5529.51|5528.91|35
1721639390000|2024-07-22 09:09:50|5529.38|5528.78|5528.88|5528.28|5529.51|5528.91|5528.76|5528.16|49
1721639400000|2024-07-22 09:10:00|5529.01|5528.41|5528.26|5527.66|5529.01|5528.41|5528.26|5527.66|87
1721639410000|2024-07-22 09:10:10|5528.38|5527.78|5528.26|5527.66|5528.51|5527.91|5528.26|5527.66|24
1721639420000|2024-07-22 09:10:20|5528.51|5527.91|5528.51|5527.91|5528.76|5528.16|5528.51|5527.91|41
1721639430000|2024-07-22 09:10:30|5528.38|5527.78|5528.51|5527.91|5528.76|5528.16|5528.26|5527.66|36
1721639440000|2024-07-22 09:10:40|5528.38|5527.78|5528.26|5527.66|5528.38|5527.78|5528.26|5527.66|2
1721639450000|2024-07-22 09:10:50|5528.13|5527.53|5528.13|5527.53|5528.13|5527.53|5528.13|5527.53|24
1721639460000|2024-07-22 09:11:00|5528.01|5527.41|5528.26|5527.66|5528.26|5527.66|5527.63|5527.03|55
1721639470000|2024-07-22 09:11:10|5528.38|5527.78|5528.51|5527.91|5528.51|5527.91|5528.26|5527.66|21
1721639480000|2024-07-22 09:11:20|5528.26|5527.66|5528.51|5527.91|5528.76|5528.16|5528.26|5527.66|44
1721639490000|2024-07-22 09:11:30|5528.76|5528.16|5528.76|5528.16|5528.76|5528.16|5528.76|5528.16|1
1721639510000|2024-07-22 09:11:50|5528.51|5527.91|5528.63|5528.03|5528.76|5528.16|5528.51|5527.91|32
1721639520000|2024-07-22 09:12:00|5528.51|5527.91|5528.51|5527.91|5528.76|5528.16|5528.26|5527.66|36
1721639530000|2024-07-22 09:12:10|5528.38|5527.78|5528.26|5527.66|5528.38|5527.78|5528.26|5527.66|11
1721639540000|2024-07-22 09:12:20|5528.51|5527.91|5528.26|5527.66|5528.51|5527.91|5528.26|5527.66|74
1721639550000|2024-07-22 09:12:30|||||||||2
1721639560000|2024-07-22 09:12:40|5528.13|5527.53|5527.76|5527.16|5528.13|5527.53|5527.63|5527.03|82
1721639570000|2024-07-22 09:12:50|||||||||2
1721639580000|2024-07-22 09:13:00|||||||||2
1721639590000|2024-07-22 09:13:10|5527.51|5526.91|5528.01|5527.41|5528.01|5527.41|5527.51|5526.91|49
1721639600000|2024-07-22 09:13:20|||||||||13
1721639610000|2024-07-22 09:13:30|5528.13|5527.53|5528.26|5527.66|5528.26|5527.66|5528.13|5527.53|23
1721639620000|2024-07-22 09:13:40|5528.51|5527.91|5528.26|5527.66|5528.51|5527.91|5528.26|5527.66|12
1721639630000|2024-07-22 09:13:50|5528.38|5527.78|5529.01|5528.41|5529.01|5528.41|5528.38|5527.78|50
1721639640000|2024-07-22 09:14:00|5528.88|5528.28|5528.76|5528.16|5528.88|5528.28|5528.76|5528.16|10
1721639650000|2024-07-22 09:14:10|5528.51|5527.91|5528.51|5527.91|5528.51|5527.91|5528.51|5527.91|27
1721639660000|2024-07-22 09:14:20|5528.76|5528.16|5528.76|5528.16|5528.76|5528.16|5528.76|5528.16|13
1721639670000|2024-07-22 09:14:30|5529.01|5528.41|5529.01|5528.41|5529.01|5528.41|5529.01|5528.41|5
1721639680000|2024-07-22 09:14:40|5528.88|5528.28|5528.76|5528.16|5528.88|5528.28|5528.76|5528.16|7
1721639690000|2024-07-22 09:14:50|5528.63|5528.03|5528.76|5528.16|5528.76|5528.16|5528.51|5527.91|18
1721639700000|2024-07-22 09:15:00|5528.88|5528.28|5528.76|5528.16|5529.01|5528.41|5528.76|5528.16|21
1721639710000|2024-07-22 09:15:10|5528.88|5528.28|5528.88|5528.28|5528.88|5528.28|5528.88|5528.28|6
1721639720000|2024-07-22 09:15:20|5529.01|5528.41|5528.76|5528.16|5529.01|5528.41|5528.76|5528.16|14
1721639730000|2024-07-22 09:15:30|5528.51|5527.91|5528.51|5527.91|5528.76|5528.16|5528.51|5527.91|48
1721639740000|2024-07-22 09:15:40|5528.26|5527.66|5528.26|5527.66|5528.26|5527.66|5528.26|5527.66|37
1721639750000|2024-07-22 09:15:50|||||||||11
1721639760000|2024-07-22 09:16:00|5528.51|5527.91|5528.26|5527.66|5528.51|5527.91|5528.26|5527.66|24
1721639780000|2024-07-22 09:16:20|||||||||1
1721639790000|2024-07-22 09:16:30|5528.38|5527.78|5528.51|5527.91|5528.51|5527.91|5528.26|5527.66|12
1721639800000|2024-07-22 09:16:40|5528.26|5527.66|5528.51|5527.91|5528.51|5527.91|5528.26|5527.66|15
1721639810000|2024-07-22 09:16:50|5528.38|5527.78|5528.51|5527.91|5528.51|5527.91|5528.26|5527.66|24
1721639820000|2024-07-22 09:17:00|||||||||2
1721639860000|2024-07-22 09:17:40|||||||||26
1721639870000|2024-07-22 09:17:50|5528.76|5528.16|5528.76|5528.16|5528.76|5528.16|5528.76|5528.16|13
1721639880000|2024-07-22 09:18:00|5528.63|5528.03|5528.26|5527.66|5528.63|5528.03|5528.26|5527.66|30
1721639890000|2024-07-22 09:18:10|5528.01|5527.41|5528.01|5527.41|5528.01|5527.41|5528.01|5527.41|33
1721639900000|2024-07-22 09:18:20|5527.76|5527.16|5527.26|5526.66|5527.76|5527.16|5527.26|5526.66|20
1721639910000|2024-07-22 09:18:30|5527.38|5526.78|5527.26|5526.66|5527.51|5526.91|5527.26|5526.66|48
1721639920000|2024-07-22 09:18:40|5527.51|5526.91|5527.51|5526.91|5527.76|5527.16|5527.38|5526.78|46
1721639930000|2024-07-22 09:18:50|5527.63|5527.03|5527.51|5526.91|5527.76|5527.16|5527.51|5526.91|14
1721639950000|2024-07-22 09:19:10|5527.38|5526.78|5527.76|5527.16|5527.76|5527.16|5527.38|5526.78|30
1721639960000|2024-07-22 09:19:20|5527.51|5526.91|5527.63|5527.03|5527.63|5527.03|5527.51|5526.91|54
1721639970000|2024-07-22 09:19:30|5527.76|5527.16|5527.51|5526.91|5527.76|5527.16|5527.51|5526.91|5
1721639980000|2024-07-22 09:19:40|5527.63|5527.03|5527.76|5527.16|5527.76|5527.16|5527.63|5527.03|8
1721640000000|2024-07-22 09:20:00|5528.01|5527.41|5528.13|5527.53|5528.26|5527.66|5528.01|5527.41|26
1721640010000|2024-07-22 09:20:10|5528.01|5527.41|5528.01|5527.41|5528.01|5527.41|5528.01|5527.41|0
1721640020000|2024-07-22 09:20:20|5528.13|5527.53|5528.01|5527.41|5528.26|5527.66|5528.01|5527.41|15
1721640030000|2024-07-22 09:20:30|5527.76|5527.16|5528.01|5527.41|5528.01|5527.41|5527.76|5527.16|14
1721640040000|2024-07-22 09:20:40|||||||||5
1721640050000|2024-07-22 09:20:50|5528.13|5527.53|5528.01|5527.41|5528.26|5527.66|5528.01|5527.41|15
1721640070000|2024-07-22 09:21:10|5528.26|5527.66|5528.26|5527.66|5528.26|5527.66|5528.01|5527.41|11
1721640080000|2024-07-22 09:21:20|5528.13|5527.53|5528.51|5527.91|5528.51|5527.91|5528.01|5527.41|7
1721640090000|2024-07-22 09:21:30|5528.63|5528.03|5528.76|5528.16|5528.76|5528.16|5528.63|5528.03|12
1721640100000|2024-07-22 09:21:40|5528.63|5528.03|5527.76|5527.16|5528.76|5528.16|5527.76|5527.16|162
1721640110000|2024-07-22 09:21:50|5527.88|5527.28|5528.01|5527.41|5528.01|5527.41|5527.88|5527.28|10
1721640130000|2024-07-22 09:22:10|5527.88|5527.28|5528.01|5527.41|5528.01|5527.41|5527.76|5527.16|7
1721640140000|2024-07-22 09:22:20|5528.13|5527.53|5528.01|5527.41|5528.26|5527.66|5528.01|5527.41|34
1721640160000|2024-07-22 09:22:40|5528.13|5527.53|5528.13|5527.53|5528.13|5527.53|5528.01|5527.41|11
1721640170000|2024-07-22 09:22:50|5528.26|5527.66|5528.13|5527.53|5528.26|5527.66|5528.01|5527.41|20
1721640180000|2024-07-22 09:23:00|5528.26|5527.66|5528.51|5527.91|5528.51|5527.91|5528.13|5527.53|8
1721640190000|2024-07-22 09:23:10|5528.76|5528.16|5528.76|5528.16|5528.76|5528.16|5528.76|5528.16|8
1721640200000|2024-07-22 09:23:20|5529.01|5528.41|5529.13|5528.53|5529.13|5528.53|5529.01|5528.41|21
1721640210000|2024-07-22 09:23:30|5529.26|5528.66|5529.13|5528.53|5529.26|5528.66|5529.01|5528.41|39
1721640220000|2024-07-22 09:23:40|5529.26|5528.66|5529.01|5528.41|5529.26|5528.66|5529.01|5528.41|24
1721640230000|2024-07-22 09:23:50|5529.13|5528.53|5529.26|5528.66|5529.26|5528.66|5529.13|5528.53|41
1721640240000|2024-07-22 09:24:00|5529.51|5528.91|5529.26|5528.66|5529.51|5528.91|5529.26|5528.66|25
1721640250000|2024-07-22 09:24:10|5529.51|5528.91|5529.51|5528.91|5529.51|5528.91|5529.38|5528.78|297
1721640260000|2024-07-22 09:24:20|||||||||23
1721640270000|2024-07-22 09:24:30|5529.76|5529.16|5529.76|5529.16|5529.76|5529.16|5529.76|5529.16|39
1721640280000|2024-07-22 09:24:40|5529.88|5529.28|5529.88|5529.28|5529.88|5529.28|5529.88|5529.28|11
1721640290000|2024-07-22 09:24:50|5529.76|5529.16|5529.76|5529.16|5529.88|5529.28|5529.76|5529.16|7
1721640300000|2024-07-22 09:25:00|||||||||1
1721640320000|2024-07-22 09:25:20|5530.01|5529.41|5530.01|5529.41|5530.01|5529.41|5530.01|5529.41|39
1721640330000|2024-07-22 09:25:30|5529.88|5529.28|5529.51|5528.91|5530.01|5529.41|5529.51|5528.91|164
1721640340000|2024-07-22 09:25:40|5529.76|5529.16|5529.51|5528.91|5529.76|5529.16|5529.51|5528.91|107
1721640350000|2024-07-22 09:25:50|5529.76|5529.16|5529.76|5529.16|5529.88|5529.28|5529.76|5529.16|30
1721640360000|2024-07-22 09:26:00|5529.63|5529.03|5529.51|5528.91|5529.76|5529.16|5529.51|5528.91|26
1721640370000|2024-07-22 09:26:10|5529.63|5529.03|5529.76|5529.16|5529.76|5529.16|5529.51|5528.91|12
1721640380000|2024-07-22 09:26:20|5529.63|5529.03|5529.51|5528.91|5529.63|5529.03|5529.51|5528.91|6
1721640390000|2024-07-22 09:26:30|5529.63|5529.03|5529.76|5529.16|5529.76|5529.16|5529.51|5528.91|18
1721640420000|2024-07-22 09:27:00|||||||||2
1721640430000|2024-07-22 09:27:10|5529.88|5529.28|5529.76|5529.16|5530.01|5529.41|5529.76|5529.16|12
1721640440000|2024-07-22 09:27:20|5529.51|5528.91|5529.76|5529.16|5529.76|5529.16|5529.51|5528.91|30
1721640460000|2024-07-22 09:27:40|5529.88|5529.28|5530.01|5529.41|5530.01|5529.41|5529.76|5529.16|102
1721640470000|2024-07-22 09:27:50|5530.26|5529.66|5530.26|5529.66|5530.26|5529.66|5530.26|5529.66|26
1721640480000|2024-07-22 09:28:00|5530.51|5529.91|5530.51|5529.91|5530.76|5530.16|5530.51|5529.91|59
1721640490000|2024-07-22 09:28:10|||||||||3
1721640500000|2024-07-22 09:28:20|5530.38|5529.78|5530.51|5529.91|5530.51|5529.91|5530.38|5529.78|45
1721640510000|2024-07-22 09:28:30|5530.38|5529.78|5530.51|5529.91|5530.51|5529.91|5530.38|5529.78|25
1721640520000|2024-07-22 09:28:40|5530.76|5530.16|5530.51|5529.91|5530.76|5530.16|5530.51|5529.91|30
1721640530000|2024-07-22 09:28:50|||||||||13
1721640540000|2024-07-22 09:29:00|5530.38|5529.78|5530.51|5529.91|5530.51|5529.91|5530.26|5529.66|42
1721640550000|2024-07-22 09:29:10|5530.38|5529.78|5530.51|5529.91|5530.51|5529.91|5530.38|5529.78|12
1721640560000|2024-07-22 09:29:20|5530.38|5529.78|5530.38|5529.78|5530.51|5529.91|5530.26|5529.66|30
1721640570000|2024-07-22 09:29:30|5530.51|5529.91|5530.51|5529.91|5530.51|5529.91|5530.26|5529.66|46
1721640580000|2024-07-22 09:29:40|5530.38|5529.78|5530.51|5529.91|5530.51|5529.91|5530.26|5529.66|17
1721640590000|2024-07-22 09:29:50|5530.38|5529.78|5530.26|5529.66|5530.38|5529.78|5530.26|5529.66|1
1721640600000|2024-07-22 09:30:00|5530.38|5529.78|5530.26|5529.66|5530.51|5529.91|5530.26|5529.66|35
1721640610000|2024-07-22 09:30:10|5530.51|5529.91|5530.51|5529.91|5530.51|5529.91|5530.51|5529.91|58
1721640620000|2024-07-22 09:30:20|||||||||7
1721640630000|2024-07-22 09:30:30|5530.38|5529.78|5530.26|5529.66|5530.51|5529.91|5530.26|5529.66|43
1721640640000|2024-07-22 09:30:40|5530.13|5529.53|5530.26|5529.66|5530.26|5529.66|5530.13|5529.53|40
1721640650000|2024-07-22 09:30:50|||||||||2
1721640660000|2024-07-22 09:31:00|5530.38|5529.78|5530.51|5529.91|5530.51|5529.91|5530.38|5529.78|48
1721640670000|2024-07-22 09:31:10|5530.63|5530.03|5530.26|5529.66|5530.76|5530.16|5530.26|5529.66|72
1721640680000|2024-07-22 09:31:20|5530.38|5529.78|5530.76|5530.16|5530.76|5530.16|5530.26|5529.66|53
1721640690000|2024-07-22 09:31:30|5530.63|5530.03|5530.51|5529.91|5530.63|5530.03|5530.51|5529.91|33
1721640700000|2024-07-22 09:31:40|5530.63|5530.03|5530.63|5530.03|5530.76|5530.16|5530.63|5530.03|33
1721640710000|2024-07-22 09:31:50|5530.51|5529.91|5530.51|5529.91|5530.76|5530.16|5530.51|5529.91|2
1721640720000|2024-07-22 09:32:00|5530.63|5530.03|5530.63|5530.03|5530.63|5530.03|5530.63|5530.03|19
1721640730000|2024-07-22 09:32:10|5530.76|5530.16|5530.76|5530.16|5530.76|5530.16|5530.63|5530.03|9
1721640740000|2024-07-22 09:32:20|||||||||41
1721640750000|2024-07-22 09:32:30|||||||||21
1721640760000|2024-07-22 09:32:40|5530.51|5529.91|5530.51|5529.91|5530.63|5530.03|5530.51|5529.91|24
1721640770000|2024-07-22 09:32:50|5530.63|5530.03|5530.51|5529.91|5530.76|5530.16|5530.51|5529.91|8
1721640780000|2024-07-22 09:33:00|5530.63|5530.03|5531.01|5530.41|5531.01|5530.41|5530.63|5530.03|41
1721640790000|2024-07-22 09:33:10|5530.88|5530.28|5531.01|5530.41|5531.01|5530.41|5530.88|5530.28|13
1721640810000|2024-07-22 09:33:30|||||||||1
1721640820000|2024-07-22 09:33:40|5530.76|5530.16|5530.51|5529.91|5531.01|5530.41|5530.51|5529.91|214
1721640830000|2024-07-22 09:33:50|5530.63|5530.03|5530.51|5529.91|5530.76|5530.16|5530.51|5529.91|21
1721640840000|2024-07-22 09:34:00|5530.76|5530.16|5530.76|5530.16|5531.01|5530.41|5530.76|5530.16|75
1721640850000|2024-07-22 09:34:10|||||||||6
1721640860000|2024-07-22 09:34:20|||||||||11
1721640870000|2024-07-22 09:34:30|5530.88|5530.28|5531.01|5530.41|5531.01|5530.41|5530.88|5530.28|29
1721640880000|2024-07-22 09:34:40|5531.13|5530.53|5531.26|5530.66|5531.26|5530.66|5531.13|5530.53|29
1721640890000|2024-07-22 09:34:50|5531.13|5530.53|5531.26|5530.66|5531.26|5530.66|5531.01|5530.41|42
1721640900000|2024-07-22 09:35:00|5531.13|5530.53|5531.26|5530.66|5531.26|5530.66|5531.13|5530.53|47
1721640910000|2024-07-22 09:35:10|5531.13|5530.53|5531.01|5530.41|5531.26|5530.66|5531.01|5530.41|12
1721640920000|2024-07-22 09:35:20|5531.13|5530.53|5531.26|5530.66|5531.26|5530.66|5531.01|5530.41|19
1721640940000|2024-07-22 09:35:40|||||||||38
1721640950000|2024-07-22 09:35:50|||||||||75
1721640960000|2024-07-22 09:36:00|5531.13|5530.53|5531.01|5530.41|5531.13|5530.53|5531.01|5530.41|5
1721640970000|2024-07-22 09:36:10|||||||||6
1721640990000|2024-07-22 09:36:30|||||||||24
1721641000000|2024-07-22 09:36:40|||||||||5
1721641010000|2024-07-22 09:36:50|||||||||49
1721641020000|2024-07-22 09:37:00|||||||||3
1721641030000|2024-07-22 09:37:10|5531.26|5530.66|5531.26|5530.66|5531.26|5530.66|5531.13|5530.53|94
1721641040000|2024-07-22 09:37:20|||||||||5
1721641050000|2024-07-22 09:37:30|||||||||1
1721641060000|2024-07-22 09:37:40|5531.13|5530.53|5531.26|5530.66|5531.26|5530.66|5531.01|5530.41|27
1721641070000|2024-07-22 09:37:50|5531.13|5530.53|5531.01|5530.41|5531.26|5530.66|5531.01|5530.41|60
1721641080000|2024-07-22 09:38:00|5531.13|5530.53|5531.01|5530.41|5531.13|5530.53|5531.01|5530.41|22
1721641090000|2024-07-22 09:38:10|5530.88|5530.28|5531.01|5530.41|5531.01|5530.41|5530.88|5530.28|94
1721641100000|2024-07-22 09:38:20|5530.88|5530.28|5531.01|5530.41|5531.01|5530.41|5530.88|5530.28|35
1721641110000|2024-07-22 09:38:30|5531.13|5530.53|5531.01|5530.41|5531.26|5530.66|5530.76|5530.16|61
1721641120000|2024-07-22 09:38:40|||||||||1
1721641130000|2024-07-22 09:38:50|5530.76|5530.16|5531.01|5530.41|5531.01|5530.41|5530.76|5530.16|111
1721641140000|2024-07-22 09:39:00|5531.26|5530.66|5531.01|5530.41|5531.26|5530.66|5531.01|5530.41|36
1721641150000|2024-07-22 09:39:10|5531.26|5530.66|5531.26|5530.66|5531.26|5530.66|5531.26|5530.66|35
1721641160000|2024-07-22 09:39:20|5531.01|5530.41|5531.26|5530.66|5531.26|5530.66|5531.01|5530.41|57
1721641170000|2024-07-22 09:39:30|5531.13|5530.53|5530.76|5530.16|5531.13|5530.53|5530.76|5530.16|25
1721641180000|2024-07-22 09:39:40|5530.88|5530.28|5531.01|5530.41|5531.01|5530.41|5530.88|5530.28|11
1721641190000|2024-07-22 09:39:50|5530.76|5530.16|5531.01|5530.41|5531.01|5530.41|5530.76|5530.16|32
1721641200000|2024-07-22 09:40:00|5530.88|5530.28|5530.76|5530.16|5531.01|5530.41|5530.76|5530.16|24
1721641210000|2024-07-22 09:40:10|5530.88|5530.28|5530.76|5530.16|5530.88|5530.28|5530.76|5530.16|15
1721641220000|2024-07-22 09:40:20|||||||||50
1721641230000|2024-07-22 09:40:30|||||||||6
1721641240000|2024-07-22 09:40:40|5530.88|5530.28|5531.01|5530.41|5531.01|5530.41|5530.88|5530.28|48
1721641250000|2024-07-22 09:40:50|5530.88|5530.28|5531.01|5530.41|5531.01|5530.41|5530.76|5530.16|4
1721641260000|2024-07-22 09:41:00|5531.13|5530.53|5531.01|5530.41|5531.13|5530.53|5531.01|5530.41|67
1721641270000|2024-07-22 09:41:10|5531.13|5530.53|5531.26|5530.66|5531.26|5530.66|5531.13|5530.53|28
1721641280000|2024-07-22 09:41:20|||||||||1
1721641290000|2024-07-22 09:41:30|5531.01|5530.41|5531.01|5530.41|5531.01|5530.41|5531.01|5530.41|34
1721641300000|2024-07-22 09:41:40|5530.88|5530.28|5530.76|5530.16|5531.01|5530.41|5530.76|5530.16|57
1721641310000|2024-07-22 09:41:50|5530.63|5530.03|5530.51|5529.91|5530.76|5530.16|5530.51|5529.91|10
1721641320000|2024-07-22 09:42:00|5530.76|5530.16|5530.76|5530.16|5530.76|5530.16|5530.76|5530.16|28
1721641330000|2024-07-22 09:42:10|5530.63|5530.03|5530.51|5529.91|5530.63|5530.03|5530.51|5529.91|30
1721641340000|2024-07-22 09:42:20|5530.26|5529.66|5530.26|5529.66|5530.26|5529.66|5530.26|5529.66|5
1721641350000|2024-07-22 09:42:30|5530.51|5529.91|5530.51|5529.91|5530.51|5529.91|5530.51|5529.91|21
1721641380000|2024-07-22 09:43:00|5530.38|5529.78|5530.01|5529.41|5530.38|5529.78|5529.76|5529.16|66
1721641390000|2024-07-22 09:43:10|5529.51|5528.91|5529.51|5528.91|5529.51|5528.91|5529.51|5528.91|150
1721641400000|2024-07-22 09:43:20|||||||||8
1721641410000|2024-07-22 09:43:30|||||||||3
1721641420000|2024-07-22 09:43:40|||||||||1
1721641430000|2024-07-22 09:43:50|||||||||1
1721641440000|2024-07-22 09:44:00|5529.63|5529.03|5529.51|5528.91|5529.63|5529.03|5529.51|5528.91|78
1721641450000|2024-07-22 09:44:10|5529.63|5529.03|5529.76|5529.16|5529.76|5529.16|5529.63|5529.03|15
1721641460000|2024-07-22 09:44:20|5529.63|5529.03|5529.51|5528.91|5529.63|5529.03|5529.38|5528.78|71
1721641470000|2024-07-22 09:44:30|5529.63|5529.03|5529.76|5529.16|5530.01|5529.41|5529.63|5529.03|89
1721641480000|2024-07-22 09:44:40|5529.63|5529.03|5529.51|5528.91|5529.63|5529.03|5529.38|5528.78|41
1721641490000|2024-07-22 09:44:50|||||||||14
1721641500000|2024-07-22 09:45:00|5529.76|5529.16|5529.51|5528.91|5529.76|5529.16|5529.51|5528.91|37
1721641510000|2024-07-22 09:45:10|5529.63|5529.03|5529.51|5528.91|5529.63|5529.03|5529.51|5528.91|2
1721641520000|2024-07-22 09:45:20|5529.63|5529.03|5529.51|5528.91|5529.76|5529.16|5529.51|5528.91|33
1721641530000|2024-07-22 09:45:30|5529.63|5529.03|5530.26|5529.66|5530.26|5529.66|5529.63|5529.03|47
1721641540000|2024-07-22 09:45:40|5530.13|5529.53|5530.01|5529.41|5530.13|5529.53|5530.01|5529.41|4
1721641560000|2024-07-22 09:46:00|||||||||17
1721641570000|2024-07-22 09:46:10|5529.76|5529.16|5529.88|5529.28|5529.88|5529.28|5529.76|5529.16|44
1721641580000|2024-07-22 09:46:20|5529.76|5529.16|5529.51|5528.91|5529.76|5529.16|5529.51|5528.91|32
1721641590000|2024-07-22 09:46:30|5529.63|5529.03|5529.76|5529.16|5529.76|5529.16|5529.63|5529.03|5
1721641600000|2024-07-22 09:46:40|||||||||2
1721641610000|2024-07-22 09:46:50|5529.88|5529.28|5530.01|5529.41|5530.01|5529.41|5529.76|5529.16|44
1721641620000|2024-07-22 09:47:00|5530.26|5529.66|5530.26|5529.66|5530.26|5529.66|5530.26|5529.66|17
1721641630000|2024-07-22 09:47:10|5530.01|5529.41|5530.01|5529.41|5530.13|5529.53|5530.01|5529.41|43
1721641640000|2024-07-22 09:47:20|5529.76|5529.16|5529.76|5529.16|5529.76|5529.16|5529.76|5529.16|6
1721641650000|2024-07-22 09:47:30|5529.88|5529.28|5530.01|5529.41|5530.01|5529.41|5529.76|5529.16|17
1721641660000|2024-07-22 09:47:40|5529.88|5529.28|5529.76|5529.16|5529.88|5529.28|5529.76|5529.16|11
1721641670000|2024-07-22 09:47:50|5529.63|5529.03|5529.76|5529.16|5529.76|5529.16|5529.63|5529.03|23
1721641680000|2024-07-22 09:48:00|5530.01|5529.41|5530.01|5529.41|5530.01|5529.41|5529.76|5529.16|22
1721641690000|2024-07-22 09:48:10|5529.88|5529.28|5530.01|5529.41|5530.13|5529.53|5529.76|5529.16|37
1721641700000|2024-07-22 09:48:20|5530.13|5529.53|5530.01|5529.41|5530.26|5529.66|5530.01|5529.41|74
1721641710000|2024-07-22 09:48:30|5530.13|5529.53|5530.51|5529.91|5530.51|5529.91|5530.01|5529.41|61
1721641720000|2024-07-22 09:48:40|5530.63|5530.03|5530.76|5530.16|5530.76|5530.16|5530.63|5530.03|12
1721641730000|2024-07-22 09:48:50|5530.63|5530.03|5530.51|5529.91|5530.63|5530.03|5530.51|5529.91|32
1721641740000|2024-07-22 09:49:00|5530.76|5530.16|5530.76|5530.16|5530.76|5530.16|5530.76|5530.16|11
1721641750000|2024-07-22 09:49:10|5530.63|5530.03|5531.01|5530.41|5531.01|5530.41|5530.63|5530.03|30
1721641760000|2024-07-22 09:49:20|5530.88|5530.28|5530.76|5530.16|5530.88|5530.28|5530.76|5530.16|7
1721641770000|2024-07-22 09:49:30|5530.88|5530.28|5531.01|5530.41|5531.01|5530.41|5530.88|5530.28|41
1721641780000|2024-07-22 09:49:40|5531.13|5530.53|5531.26|5530.66|5531.26|5530.66|5531.13|5530.53|11
1721641790000|2024-07-22 09:49:50|5531.38|5530.78|5531.51|5530.91|5531.51|5530.91|5531.38|5530.78|16
1721641800000|2024-07-22 09:50:00|||||||||69
1721641810000|2024-07-22 09:50:10|5531.38|5530.78|5531.26|5530.66|5531.51|5530.91|5531.26|5530.66|66
1721641820000|2024-07-22 09:50:20|||||||||3
1721641830000|2024-07-22 09:50:30|5531.01|5530.41|5530.76|5530.16|5531.01|5530.41|5530.76|5530.16|67
1721641840000|2024-07-22 09:50:40|5530.88|5530.28|5531.01|5530.41|5531.01|5530.41|5530.88|5530.28|23
1721641850000|2024-07-22 09:50:50|5530.76|5530.16|5531.01|5530.41|5531.01|5530.41|5530.76|5530.16|16
1721641860000|2024-07-22 09:51:00|||||||||9
1721641870000|2024-07-22 09:51:10|5530.76|5530.16|5530.76|5530.16|5531.01|5530.41|5530.76|5530.16|10
1721641880000|2024-07-22 09:51:20|5530.51|5529.91|5530.51|5529.91|5530.76|5530.16|5530.38|5529.78|53
1721641890000|2024-07-22 09:51:30|5530.76|5530.16|5530.76|5530.16|5530.76|5530.16|5530.63|5530.03|29
1721641900000|2024-07-22 09:51:40|5530.63|5530.03|5530.76|5530.16|5530.76|5530.16|5530.63|5530.03|0
1721641910000|2024-07-22 09:51:50|5530.63|5530.03|5530.51|5529.91|5530.76|5530.16|5530.51|5529.91|10
1721641920000|2024-07-22 09:52:00|5530.63|5530.03|5530.76|5530.16|5530.76|5530.16|5530.63|5530.03|5
1721641930000|2024-07-22 09:52:10|5530.63|5530.03|5530.76|5530.16|5531.01|5530.41|5530.63|5530.03|57
1721641940000|2024-07-22 09:52:20|5530.88|5530.28|5531.01|5530.41|5531.01|5530.41|5530.88|5530.28|10
1721641950000|2024-07-22 09:52:30|5530.88|5530.28|5531.01|5530.41|5531.01|5530.41|5530.88|5530.28|9
1721641960000|2024-07-22 09:52:40|5531.26|5530.66|5531.26|5530.66|5531.26|5530.66|5531.01|5530.41|19
1721641970000|2024-07-22 09:52:50|||||||||11
1721641980000|2024-07-22 09:53:00|||||||||15
1721641990000|2024-07-22 09:53:10|5531.38|5530.78|5531.26|5530.66|5531.51|5530.91|5531.26|5530.66|19
1721642000000|2024-07-22 09:53:20|||||||||27
1721642010000|2024-07-22 09:53:30|5531.38|5530.78|5531.51|5530.91|5531.51|5530.91|5531.38|5530.78|7
1721642020000|2024-07-22 09:53:40|||||||||2
1721642030000|2024-07-22 09:53:50|5531.63|5531.03|5532.01|5531.41|5532.01|5531.41|5531.51|5530.91|107
1721642040000|2024-07-22 09:54:00|||||||||116
1721642050000|2024-07-22 09:54:10|5531.76|5531.16|5531.26|5530.66|5531.76|5531.16|5531.26|5530.66|48
1721642060000|2024-07-22 09:54:20|5531.38|5530.78|5531.51|5530.91|5531.51|5530.91|5531.38|5530.78|7
1721642070000|2024-07-22 09:54:30|5531.38|5530.78|5531.51|5530.91|5531.51|5530.91|5531.26|5530.66|38
1721642080000|2024-07-22 09:54:40|5531.76|5531.16|5531.76|5531.16|5531.76|5531.16|5531.76|5531.16|83
1721642090000|2024-07-22 09:54:50|5531.51|5530.91|5531.63|5531.03|5531.63|5531.03|5531.51|5530.91|13
1721642100000|2024-07-22 09:55:00|5531.51|5530.91|5531.76|5531.16|5531.76|5531.16|5531.51|5530.91|64
1721642110000|2024-07-22 09:55:10|5531.51|5530.91|5531.76|5531.16|5531.76|5531.16|5531.51|5530.91|13
1721642120000|2024-07-22 09:55:20|5531.88|5531.28|5531.76|5531.16|5532.01|5531.41|5531.76|5531.16|20
1721642140000|2024-07-22 09:55:40|5531.63|5531.03|5531.76|5531.16|5531.76|5531.16|5531.51|5530.91|65
1721642160000|2024-07-22 09:56:00|||||||||1
1721642170000|2024-07-22 09:56:10|5531.88|5531.28|5532.01|5531.41|5532.01|5531.41|5531.88|5531.28|29
1721642180000|2024-07-22 09:56:20|5532.76|5532.16|5532.51|5531.91|5532.76|5532.16|5532.26|5531.66|626
1721642190000|2024-07-22 09:56:30|5532.76|5532.16|5533.01|5532.41|5533.01|5532.41|5532.76|5532.16|306
1721642200000|2024-07-22 09:56:40|5533.13|5532.53|5533.01|5532.41|5533.13|5532.53|5533.01|5532.41|83
1721642210000|2024-07-22 09:56:50|||||||||3
1721642220000|2024-07-22 09:57:00|5532.88|5532.28|5532.76|5532.16|5532.88|5532.28|5532.76|5532.16|50
1721642230000|2024-07-22 09:57:10|||||||||41
1721642240000|2024-07-22 09:57:20|||||||||15
1721642250000|2024-07-22 09:57:30|5533.01|5532.41|5533.01|5532.41|5533.01|5532.41|5532.76|5532.16|121
1721642260000|2024-07-22 09:57:40|5533.26|5532.66|5532.76|5532.16|5533.26|5532.66|5532.76|5532.16|189
1721642270000|2024-07-22 09:57:50|||||||||25
1721642280000|2024-07-22 09:58:00|5532.63|5532.03|5532.76|5532.16|5532.76|5532.16|5532.63|5532.03|12
1721642290000|2024-07-22 09:58:10|5533.01|5532.41|5532.76|5532.16|5533.01|5532.41|5532.76|5532.16|62
1721642300000|2024-07-22 09:58:20|5532.51|5531.91|5532.51|5531.91|5532.63|5532.03|5532.51|5531.91|5
1721642310000|2024-07-22 09:58:30|5532.63|5532.03|5533.01|5532.41|5533.01|5532.41|5532.63|5532.03|57
1721642330000|2024-07-22 09:58:50|5532.88|5532.28|5532.76|5532.16|5532.88|5532.28|5532.76|5532.16|26
1721642340000|2024-07-22 09:59:00|5532.88|5532.28|5532.76|5532.16|5533.01|5532.41|5532.76|5532.16|40
1721642350000|2024-07-22 09:59:10|5533.01|5532.41|5533.01|5532.41|5533.01|5532.41|5533.01|5532.41|46
1721642360000|2024-07-22 09:59:20|5532.88|5532.28|5533.01|5532.41|5533.01|5532.41|5532.76|5532.16|34
1721642370000|2024-07-22 09:59:30|5533.51|5532.91|5533.76|5533.16|5533.76|5533.16|5533.38|5532.78|196
1721642380000|2024-07-22 09:59:40|5533.63|5533.03|5532.76|5532.16|5533.63|5533.03|5532.76|5532.16|224
1721642390000|2024-07-22 09:59:50|5532.51|5531.91|5532.51|5531.91|5532.76|5532.16|5532.51|5531.91|85
1721642400000|2024-07-22 10:00:00|5532.76|5532.16|5533.26|5532.66|5533.26|5532.66|5532.76|5532.16|227
1721642410000|2024-07-22 10:00:10|5533.13|5532.53|5532.51|5531.91|5533.13|5532.53|5532.51|5531.91|81
1721642420000|2024-07-22 10:00:20|5532.76|5532.16|5532.76|5532.16|5532.76|5532.16|5532.51|5531.91|63
1721642430000|2024-07-22 10:00:30|5533.01|5532.41|5533.01|5532.41|5533.26|5532.66|5533.01|5532.41|91
1721642440000|2024-07-22 10:00:40|5533.26|5532.66|5533.26|5532.66|5533.26|5532.66|5533.26|5532.66|12
1721642450000|2024-07-22 10:00:50|5533.38|5532.78|5533.01|5532.41|5533.51|5532.91|5533.01|5532.41|25
1721642460000|2024-07-22 10:01:00|5533.13|5532.53|5533.26|5532.66|5533.51|5532.91|5533.13|5532.53|80
1721642480000|2024-07-22 10:01:20|||||||||10
1721642490000|2024-07-22 10:01:30|5533.38|5532.78|5533.26|5532.66|5533.51|5532.91|5533.26|5532.66|46
1721642500000|2024-07-22 10:01:40|5533.38|5532.78|5533.51|5532.91|5533.76|5533.16|5533.38|5532.78|81
1721642510000|2024-07-22 10:01:50|5533.38|5532.78|5533.51|5532.91|5533.51|5532.91|5533.38|5532.78|52
1721642520000|2024-07-22 10:02:00|5533.76|5533.16|5533.76|5533.16|5533.76|5533.16|5533.76|5533.16|52
1721642530000|2024-07-22 10:02:10|5533.63|5533.03|5533.51|5532.91|5533.63|5533.03|5533.51|5532.91|82
1721642540000|2024-07-22 10:02:20|5533.76|5533.16|5534.01|5533.41|5534.01|5533.41|5533.63|5533.03|90
1721642550000|2024-07-22 10:02:30|5534.13|5533.53|5534.26|5533.66|5534.26|5533.66|5534.13|5533.53|49
1721642560000|2024-07-22 10:02:40|5534.13|5533.53|5534.26|5533.66|5534.26|5533.66|5534.13|5533.53|113
1721642570000|2024-07-22 10:02:50|5534.38|5533.78|5534.51|5533.91|5534.51|5533.91|5534.38|5533.78|50
1721642580000|2024-07-22 10:03:00|5534.38|5533.78|5534.26|5533.66|5534.38|5533.78|5534.01|5533.41|74
1721642590000|2024-07-22 10:03:10|5534.13|5533.53|5534.26|5533.66|5534.26|5533.66|5534.01|5533.41|38
1721642600000|2024-07-22 10:03:20|5534.51|5533.91|5534.01|5533.41|5534.51|5533.91|5534.01|5533.41|152
1721642610000|2024-07-22 10:03:30|5533.76|5533.16|5534.01|5533.41|5534.01|5533.41|5533.63|5533.03|143
1721642620000|2024-07-22 10:03:40|5533.76|5533.16|5534.01|5533.41|5534.01|5533.41|5533.76|5533.16|86
1721642630000|2024-07-22 10:03:50|5534.13|5533.53|5534.26|5533.66|5534.26|5533.66|5534.13|5533.53|75
1721642640000|2024-07-22 10:04:00|5534.01|5533.41|5534.01|5533.41|5534.01|5533.41|5534.01|5533.41|38
1721642650000|2024-07-22 10:04:10|5533.88|5533.28|5533.76|5533.16|5533.88|5533.28|5533.76|5533.16|21
1721642660000|2024-07-22 10:04:20|5533.63|5533.03|5533.51|5532.91|5533.63|5533.03|5533.51|5532.91|56
1721642680000|2024-07-22 10:04:40|5533.38|5532.78|5533.01|5532.41|5533.38|5532.78|5533.01|5532.41|80
1721642690000|2024-07-22 10:04:50|5532.88|5532.28|5533.01|5532.41|5533.01|5532.41|5532.88|5532.28|18
1721642700000|2024-07-22 10:05:00|5533.13|5532.53|5533.51|5532.91|5533.51|5532.91|5533.01|5532.41|28
1721642710000|2024-07-22 10:05:10|5533.76|5533.16|5533.26|5532.66|5533.76|5533.16|5533.26|5532.66|79
1721642720000|2024-07-22 10:05:20|||||||||2
1721642730000|2024-07-22 10:05:30|5533.51|5532.91|5533.51|5532.91|5533.51|5532.91|5533.51|5532.91|27
1721642740000|2024-07-22 10:05:40|5533.76|5533.16|5533.76|5533.16|5533.76|5533.16|5533.76|5533.16|33
1721642750000|2024-07-22 10:05:50|5534.01|5533.41|5534.01|5533.41|5534.01|5533.41|5534.01|5533.41|60
1721642760000|2024-07-22 10:06:00|||||||||3
1721642770000|2024-07-22 10:06:10|5534.26|5533.66|5534.26|5533.66|5534.26|5533.66|5534.26|5533.66|24
1721642780000|2024-07-22 10:06:20|5534.01|5533.41|5534.01|5533.41|5534.26|5533.66|5534.01|5533.41|56
1721642790000|2024-07-22 10:06:30|5534.13|5533.53|5534.26|5533.66|5534.26|5533.66|5534.13|5533.53|9
1721642800000|2024-07-22 10:06:40|5534.13|5533.53|5534.26|5533.66|5534.26|5533.66|5534.01|5533.41|15
1721642810000|2024-07-22 10:06:50|||||||||1
1721642820000|2024-07-22 10:07:00|||||||||1
1721642830000|2024-07-22 10:07:10|5534.51|5533.91|5534.01|5533.41|5534.51|5533.91|5534.01|5533.41|118
1721642840000|2024-07-22 10:07:20|5534.76|5534.16|5534.76|5534.16|5534.76|5534.16|5534.76|5534.16|152
1721642850000|2024-07-22 10:07:30|||||||||51
1721642860000|2024-07-22 10:07:40|5534.51|5533.91|5534.26|5533.66|5534.51|5533.91|5534.26|5533.66|134
1721642870000|2024-07-22 10:07:50|5534.51|5533.91|5534.51|5533.91|5534.51|5533.91|5534.51|5533.91|46
1721642880000|2024-07-22 10:08:00|5534.38|5533.78|5534.51|5533.91|5534.51|5533.91|5534.38|5533.78|22
1721642890000|2024-07-22 10:08:10|||||||||14
1721642900000|2024-07-22 10:08:20|5534.38|5533.78|5534.26|5533.66|5534.38|5533.78|5534.26|5533.66|18
1721642910000|2024-07-22 10:08:30|5534.01|5533.41|5534.01|5533.41|5534.26|5533.66|5534.01|5533.41|82
1721642920000|2024-07-22 10:08:40|5534.13|5533.53|5534.01|5533.41|5534.26|5533.66|5534.01|5533.41|30
1721642930000|2024-07-22 10:08:50|||||||||11
1721642940000|2024-07-22 10:09:00|||||||||2
1721642950000|2024-07-22 10:09:10|||||||||99
1721642960000|2024-07-22 10:09:20|5533.76|5533.16|5533.76|5533.16|5533.76|5533.16|5533.76|5533.16|22
1721642970000|2024-07-22 10:09:30|||||||||1
1721642980000|2024-07-22 10:09:40|5534.01|5533.41|5534.01|5533.41|5534.01|5533.41|5534.01|5533.41|40
1721642990000|2024-07-22 10:09:50|||||||||2
1721643000000|2024-07-22 10:10:00|5534.26|5533.66|5534.01|5533.41|5534.26|5533.66|5534.01|5533.41|94
1721643010000|2024-07-22 10:10:10|5533.88|5533.28|5533.76|5533.16|5533.88|5533.28|5533.76|5533.16|101
1721643020000|2024-07-22 10:10:20|5534.01|5533.41|5533.51|5532.91|5534.01|5533.41|5533.51|5532.91|78
1721643030000|2024-07-22 10:10:30|5533.76|5533.16|5533.76|5533.16|5533.76|5533.16|5533.76|5533.16|18
1721643040000|2024-07-22 10:10:40|5533.88|5533.28|5533.26|5532.66|5534.01|5533.41|5533.01|5532.41|642
1721643050000|2024-07-22 10:10:50|5533.13|5532.53|5533.01|5532.41|5533.26|5532.66|5533.01|5532.41|30
1721643060000|2024-07-22 10:11:00|5533.26|5532.66|5532.76|5532.16|5533.26|5532.66|5532.76|5532.16|130
1721643070000|2024-07-22 10:11:10|5532.88|5532.28|5532.76|5532.16|5533.01|5532.41|5532.76|5532.16|29
1721643080000|2024-07-22 10:11:20|5532.63|5532.03|5532.76|5532.16|5532.76|5532.16|5532.51|5531.91|56
1721643090000|2024-07-22 10:11:30|5532.51|5531.91|5532.51|5531.91|5532.76|5532.16|5532.26|5531.66|56
1721643100000|2024-07-22 10:11:40|5532.38|5531.78|5532.26|5531.66|5532.38|5531.78|5532.26|5531.66|2
1721643110000|2024-07-22 10:11:50|5532.13|5531.53|5532.01|5531.41|5532.13|5531.53|5532.01|5531.41|49
1721643120000|2024-07-22 10:12:00|5532.13|5531.53|5532.26|5531.66|5532.26|5531.66|5532.01|5531.41|25
1721643130000|2024-07-22 10:12:10|||||||||5
1721643140000|2024-07-22 10:12:20|5532.38|5531.78|5532.51|5531.91|5532.51|5531.91|5532.38|5531.78|56
1721643150000|2024-07-22 10:12:30|5532.38|5531.78|5532.26|5531.66|5532.38|5531.78|5532.26|5531.66|8
1721643160000|2024-07-22 10:12:40|5532.01|5531.41|5531.76|5531.16|5532.01|5531.41|5531.51|5530.91|74
1721643170000|2024-07-22 10:12:50|5531.63|5531.03|5531.76|5531.16|5531.76|5531.16|5531.51|5530.91|69
1721643180000|2024-07-22 10:13:00|||||||||29
1721643190000|2024-07-22 10:13:10|5531.51|5530.91|5531.51|5530.91|5531.51|5530.91|5531.51|5530.91|136
1721643200000|2024-07-22 10:13:20|||||||||71
1721643210000|2024-07-22 10:13:30|5531.63|5531.03|5531.51|5530.91|5531.63|5531.03|5531.51|5530.91|36
1721643230000|2024-07-22 10:13:50|5531.38|5530.78|5531.26|5530.66|5531.38|5530.78|5531.26|5530.66|15
1721643240000|2024-07-22 10:14:00|5531.38|5530.78|5532.26|5531.66|5532.51|5531.91|5531.38|5530.78|83
1721643250000|2024-07-22 10:14:10|5532.51|5531.91|5532.26|5531.66|5532.51|5531.91|5532.26|5531.66|38
1721643260000|2024-07-22 10:14:20|5532.01|5531.41|5532.01|5531.41|5532.01|5531.41|5532.01|5531.41|10
1721643270000|2024-07-22 10:14:30|||||||||8
1721643280000|2024-07-22 10:14:40|||||||||5
1721643290000|2024-07-22 10:14:50|5532.13|5531.53|5532.01|5531.41|5532.26|5531.66|5532.01|5531.41|9
1721643300000|2024-07-22 10:15:00|5531.76|5531.16|5532.01|5531.41|5532.01|5531.41|5531.76|5531.16|36
1721643310000|2024-07-22 10:15:10|5532.13|5531.53|5532.26|5531.66|5532.26|5531.66|5532.13|5531.53|19
1721643320000|2024-07-22 10:15:20|||||||||15
1721643330000|2024-07-22 10:15:30|5532.01|5531.41|5532.01|5531.41|5532.01|5531.41|5532.01|5531.41|20
1721643340000|2024-07-22 10:15:40|5531.88|5531.28|5531.76|5531.16|5531.88|5531.28|5531.76|5531.16|9
1721643350000|2024-07-22 10:15:50|5531.88|5531.28|5532.01|5531.41|5532.01|5531.41|5531.88|5531.28|12
1721643360000|2024-07-22 10:16:00|5532.26|5531.66|5532.26|5531.66|5532.26|5531.66|5532.26|5531.66|16
1721643370000|2024-07-22 10:16:10|5532.51|5531.91|5532.51|5531.91|5532.51|5531.91|5532.51|5531.91|37
1721643380000|2024-07-22 10:16:20|5532.63|5532.03|5533.01|5532.41|5533.01|5532.41|5532.51|5531.91|81
1721643390000|2024-07-22 10:16:30|||||||||29
1721643400000|2024-07-22 10:16:40|5533.13|5532.53|5533.01|5532.41|5533.13|5532.53|5533.01|5532.41|27
1721643410000|2024-07-22 10:16:50|5532.76|5532.16|5532.76|5532.16|5532.88|5532.28|5532.76|5532.16|17
1721643420000|2024-07-22 10:17:00|5533.01|5532.41|5532.76|5532.16|5533.01|5532.41|5532.76|5532.16|34
1721643430000|2024-07-22 10:17:10|5533.01|5532.41|5533.01|5532.41|5533.01|5532.41|5533.01|5532.41|35
1721643440000|2024-07-22 10:17:20|5533.13|5532.53|5533.51|5532.91|5533.51|5532.91|5533.13|5532.53|24
1721643450000|2024-07-22 10:17:30|5533.38|5532.78|5533.51|5532.91|5533.51|5532.91|5533.26|5532.66|32
1721643460000|2024-07-22 10:17:40|5533.63|5533.03|5534.01|5533.41|5534.01|5533.41|5533.63|5533.03|34
1721643470000|2024-07-22 10:17:50|5534.26|5533.66|5534.26|5533.66|5534.26|5533.66|5534.26|5533.66|18
1721643480000|2024-07-22 10:18:00|5534.13|5533.53|5534.26|5533.66|5534.51|5533.91|5534.13|5533.53|70
1721643490000|2024-07-22 10:18:10|5534.51|5533.91|5534.51|5533.91|5534.51|5533.91|5534.51|5533.91|9
1721643500000|2024-07-22 10:18:20|5534.63|5534.03|5534.76|5534.16|5534.76|5534.16|5534.63|5534.03|42
1721643510000|2024-07-22 10:18:30|5534.63|5534.03|5534.76|5534.16|5534.76|5534.16|5534.51|5533.91|67
1721643520000|2024-07-22 10:18:40|5535.01|5534.41|5534.76|5534.16|5535.01|5534.41|5534.63|5534.03|425
1721643530000|2024-07-22 10:18:50|||||||||43
1721643540000|2024-07-22 10:19:00|5534.51|5533.91|5534.26|5533.66|5534.51|5533.91|5534.26|5533.66|156
1721643550000|2024-07-22 10:19:10|5534.38|5533.78|5534.51|5533.91|5534.51|5533.91|5534.38|5533.78|13
1721643560000|2024-07-22 10:19:20|5534.38|5533.78|5534.26|5533.66|5534.38|5533.78|5534.13|5533.53|31
1721643570000|2024-07-22 10:19:30|5534.13|5533.53|5534.01|5533.41|5534.26|5533.66|5534.01|5533.41|1
1721643580000|2024-07-22 10:19:40|5534.26|5533.66|5534.01|5533.41|5534.26|5533.66|5534.01|5533.41|20
1721643590000|2024-07-22 10:19:50|||||||||2
1721643600000|2024-07-22 10:20:00|5533.88|5533.28|5533.51|5532.91|5534.01|5533.41|5533.51|5532.91|57
1721643610000|2024-07-22 10:20:10|5533.63|5533.03|5534.01|5533.41|5534.01|5533.41|5533.63|5533.03|23
1721643620000|2024-07-22 10:20:20|5533.76|5533.16|5534.01|5533.41|5534.26|5533.66|5533.76|5533.16|68
1721643640000|2024-07-22 10:20:40|||||||||21
1721643650000|2024-07-22 10:20:50|5533.88|5533.28|5534.01|5533.41|5534.01|5533.41|5533.76|5533.16|54
1721643660000|2024-07-22 10:21:00|5534.26|5533.66|5534.76|5534.16|5534.76|5534.16|5534.26|5533.66|58
1721643670000|2024-07-22 10:21:10|5534.51|5533.91|5534.51|5533.91|5534.63|5534.03|5534.51|5533.91|22
1721643680000|2024-07-22 10:21:20|5534.26|5533.66|5534.26|5533.66|5534.51|5533.91|5534.26|5533.66|20
1721643690000|2024-07-22 10:21:30|5534.38|5533.78|5534.51|5533.91|5534.51|5533.91|5534.38|5533.78|29
1721643700000|2024-07-22 10:21:40|5534.38|5533.78|5534.51|5533.91|5534.51|5533.91|5534.26|5533.66|9
1721643710000|2024-07-22 10:21:50|5534.76|5534.16|5534.76|5534.16|5534.76|5534.16|5534.51|5533.91|35
1721643720000|2024-07-22 10:22:00|5534.51|5533.91|5534.76|5534.16|5534.76|5534.16|5534.51|5533.91|45
1721643730000|2024-07-22 10:22:10|5535.01|5534.41|5534.76|5534.16|5535.01|5534.41|5534.76|5534.16|117
1721643740000|2024-07-22 10:22:20|5534.88|5534.28|5535.01|5534.41|5535.01|5534.41|5534.88|5534.28|51
1721643750000|2024-07-22 10:22:30|5535.26|5534.66|5535.51|5534.91|5535.76|5535.16|5535.26|5534.66|137
1721643760000|2024-07-22 10:22:40|5535.38|5534.78|5535.51|5534.91|5535.51|5534.91|5535.26|5534.66|35
1721643770000|2024-07-22 10:22:50|5535.76|5535.16|5535.51|5534.91|5535.76|5535.16|5535.51|5534.91|48
1721643780000|2024-07-22 10:23:00|5535.38|5534.78|5535.51|5534.91|5535.51|5534.91|5535.01|5534.41|79
1721643790000|2024-07-22 10:23:10|5535.63|5535.03|5535.76|5535.16|5535.76|5535.16|5535.51|5534.91|19
1721643800000|2024-07-22 10:23:20|5535.51|5534.91|5535.76|5535.16|5535.76|5535.16|5535.51|5534.91|31
1721643810000|2024-07-22 10:23:30|5535.88|5535.28|5535.51|5534.91|5535.88|5535.28|5535.26|5534.66|50
1721643820000|2024-07-22 10:23:40|5535.38|5534.78|5535.26|5534.66|5535.38|5534.78|5535.26|5534.66|10
1721643830000|2024-07-22 10:23:50|5535.01|5534.41|5534.76|5534.16|5535.01|5534.41|5534.76|5534.16|174
1721643850000|2024-07-22 10:24:10|5535.01|5534.41|5534.88|5534.28|5535.01|5534.41|5534.76|5534.16|90
1721643860000|2024-07-22 10:24:20|5534.76|5534.16|5534.51|5533.91|5534.76|5534.16|5534.26|5533.66|112
1721643870000|2024-07-22 10:24:30|5534.76|5534.16|5534.76|5534.16|5535.01|5534.41|5534.51|5533.91|101
1721643880000|2024-07-22 10:24:40|5535.01|5534.41|5534.88|5534.28|5535.01|5534.41|5534.88|5534.28|63
1721643890000|2024-07-22 10:24:50|5535.01|5534.41|5535.26|5534.66|5535.26|5534.66|5535.01|5534.41|121
1721643900000|2024-07-22 10:25:00|5535.13|5534.53|5535.01|5534.41|5535.13|5534.53|5535.01|5534.41|28
1721643910000|2024-07-22 10:25:10|5534.88|5534.28|5534.76|5534.16|5534.88|5534.28|5534.76|5534.16|17
1721643920000|2024-07-22 10:25:20|5534.51|5533.91|5534.51|5533.91|5534.51|5533.91|5534.51|5533.91|16
1721643930000|2024-07-22 10:25:30|5534.63|5534.03|5534.76|5534.16|5534.76|5534.16|5534.63|5534.03|16
1721643940000|2024-07-22 10:25:40|||||||||2
1721643960000|2024-07-22 10:26:00|5534.51|5533.91|5534.76|5534.16|5534.76|5534.16|5534.51|5533.91|31
1721643970000|2024-07-22 10:26:10|5535.26|5534.66|5535.01|5534.41|5535.51|5534.91|5535.01|5534.41|169
1721643980000|2024-07-22 10:26:20|5535.13|5534.53|5534.76|5534.16|5535.26|5534.66|5534.76|5534.16|51
1721643990000|2024-07-22 10:26:30|5534.88|5534.28|5535.01|5534.41|5535.01|5534.41|5534.88|5534.28|10
1721644000000|2024-07-22 10:26:40|5535.13|5534.53|5535.26|5534.66|5535.26|5534.66|5535.13|5534.53|73
1721644010000|2024-07-22 10:26:50|5535.13|5534.53|5535.01|5534.41|5535.13|5534.53|5535.01|5534.41|17
1721644020000|2024-07-22 10:27:00|5535.13|5534.53|5535.01|5534.41|5535.13|5534.53|5535.01|5534.41|55
1721644030000|2024-07-22 10:27:10|5535.26|5534.66|5535.26|5534.66|5535.51|5534.91|5535.26|5534.66|89
1721644040000|2024-07-22 10:27:20|||||||||2
1721644050000|2024-07-22 10:27:30|5535.13|5534.53|5535.26|5534.66|5535.26|5534.66|5535.13|5534.53|16
1721644060000|2024-07-22 10:27:40|5535.51|5534.91|5535.51|5534.91|5535.51|5534.91|5535.38|5534.78|22
1721644070000|2024-07-22 10:27:50|5535.38|5534.78|5535.26|5534.66|5535.38|5534.78|5535.26|5534.66|18
1721644080000|2024-07-22 10:28:00|5535.38|5534.78|5535.26|5534.66|5535.51|5534.91|5535.26|5534.66|10
1721644090000|2024-07-22 10:28:10|5535.38|5534.78|5535.88|5535.28|5536.01|5535.41|5535.38|5534.78|54
1721644100000|2024-07-22 10:28:20|5535.76|5535.16|5535.76|5535.16|5535.88|5535.28|5535.76|5535.16|26
1721644110000|2024-07-22 10:28:30|5535.88|5535.28|5535.76|5535.16|5536.01|5535.41|5535.76|5535.16|20
1721644120000|2024-07-22 10:28:40|5535.88|5535.28|5535.88|5535.28|5535.88|5535.28|5535.76|5535.16|11
1721644130000|2024-07-22 10:28:50|5536.01|5535.41|5535.76|5535.16|5536.01|5535.41|5535.76|5535.16|15
1721644140000|2024-07-22 10:29:00|5535.88|5535.28|5535.76|5535.16|5535.88|5535.28|5535.76|5535.16|10
1721644150000|2024-07-22 10:29:10|5535.63|5535.03|5535.51|5534.91|5535.63|5535.03|5535.51|5534.91|22
1721644160000|2024-07-22 10:29:20|5535.26|5534.66|5535.51|5534.91|5535.51|5534.91|5535.26|5534.66|12
1721644170000|2024-07-22 10:29:30|5535.26|5534.66|5535.51|5534.91|5535.51|5534.91|5535.26|5534.66|54
1721644180000|2024-07-22 10:29:40|5535.38|5534.78|5535.51|5534.91|5535.51|5534.91|5535.26|5534.66|7
1721644190000|2024-07-22 10:29:50|5535.38|5534.78|5535.26|5534.66|5535.38|5534.78|5535.26|5534.66|74
1721644200000|2024-07-22 10:30:00|5535.38|5534.78|5535.51|5534.91|5535.51|5534.91|5535.38|5534.78|49
1721644210000|2024-07-22 10:30:10|5535.38|5534.78|5535.26|5534.66|5535.38|5534.78|5535.26|5534.66|16
1721644220000|2024-07-22 10:30:20|5535.13|5534.53|5535.01|5534.41|5535.26|5534.66|5535.01|5534.41|10
1721644230000|2024-07-22 10:30:30|5535.13|5534.53|5535.51|5534.91|5535.51|5534.91|5535.13|5534.53|49
1721644240000|2024-07-22 10:30:40|5535.26|5534.66|5535.51|5534.91|5535.51|5534.91|5535.26|5534.66|40
1721644250000|2024-07-22 10:30:50|5535.38|5534.78|5535.51|5534.91|5535.51|5534.91|5535.26|5534.66|23
1721644260000|2024-07-22 10:31:00|5535.76|5535.16|5535.76|5535.16|5535.76|5535.16|5535.76|5535.16|23
1721644270000|2024-07-22 10:31:10|5535.88|5535.28|5536.01|5535.41|5536.01|5535.41|5535.76|5535.16|13
1721644290000|2024-07-22 10:31:30|5535.88|5535.28|5536.01|5535.41|5536.01|5535.41|5535.76|5535.16|37
1721644300000|2024-07-22 10:31:40|||||||||2
1721644320000|2024-07-22 10:32:00|5535.88|5535.28|5535.76|5535.16|5535.88|5535.28|5535.76|5535.16|43
1721644330000|2024-07-22 10:32:10|5535.88|5535.28|5535.76|5535.16|5536.01|5535.41|5535.76|5535.16|29
1721644340000|2024-07-22 10:32:20|5536.01|5535.41|5535.76|5535.16|5536.01|5535.41|5535.76|5535.16|25
1721644350000|2024-07-22 10:32:30|||||||||1
1721644360000|2024-07-22 10:32:40|5535.51|5534.91|5535.51|5534.91|5535.51|5534.91|5535.51|5534.91|30
1721644370000|2024-07-22 10:32:50|5535.26|5534.66|5534.76|5534.16|5535.26|5534.66|5534.76|5534.16|81
1721644380000|2024-07-22 10:33:00|5534.88|5534.28|5535.01|5534.41|5535.01|5534.41|5534.76|5534.16|37
1721644390000|2024-07-22 10:33:10|5534.88|5534.28|5534.51|5533.91|5534.88|5534.28|5534.51|5533.91|50
1721644400000|2024-07-22 10:33:20|5534.26|5533.66|5534.26|5533.66|5534.26|5533.66|5534.26|5533.66|144
1721644410000|2024-07-22 10:33:30|5534.38|5533.78|5534.38|5533.78|5534.51|5533.91|5534.26|5533.66|56
1721644420000|2024-07-22 10:33:40|5534.26|5533.66|5534.01|5533.41|5534.26|5533.66|5534.01|5533.41|36
1721644430000|2024-07-22 10:33:50|5534.26|5533.66|5533.76|5533.16|5534.26|5533.66|5533.76|5533.16|143
1721644440000|2024-07-22 10:34:00|5533.88|5533.28|5533.76|5533.16|5534.01|5533.41|5533.76|5533.16|37
1721644450000|2024-07-22 10:34:10|5534.01|5533.41|5534.26|5533.66|5534.26|5533.66|5534.01|5533.41|52
1721644460000|2024-07-22 10:34:20|5534.51|5533.91|5534.38|5533.78|5534.51|5533.91|5534.26|5533.66|77
1721644470000|2024-07-22 10:34:30|5534.51|5533.91|5534.26|5533.66|5534.51|5533.91|5534.26|5533.66|19
1721644480000|2024-07-22 10:34:40|5534.38|5533.78|5534.26|5533.66|5534.38|5533.78|5534.01|5533.41|32
1721644490000|2024-07-22 10:34:50|5535.01|5534.41|5535.01|5534.41|5535.01|5534.41|5534.88|5534.28|432
1721644500000|2024-07-22 10:35:00|5534.88|5534.28|5535.01|5534.41|5535.01|5534.41|5534.88|5534.28|18
1721644510000|2024-07-22 10:35:10|5535.26|5534.66|5535.26|5534.66|5535.26|5534.66|5535.01|5534.41|75
1721644520000|2024-07-22 10:35:20|5535.01|5534.41|5535.51|5534.91|5535.51|5534.91|5535.01|5534.41|76
1721644540000|2024-07-22 10:35:40|5535.38|5534.78|5535.26|5534.66|5535.38|5534.78|5535.26|5534.66|36
1721644550000|2024-07-22 10:35:50|5535.38|5534.78|5535.26|5534.66|5535.38|5534.78|5535.26|5534.66|14
1721644560000|2024-07-22 10:36:00|5535.51|5534.91|5535.51|5534.91|5535.51|5534.91|5535.51|5534.91|12
1721644570000|2024-07-22 10:36:10|5535.76|5535.16|5535.51|5534.91|5535.76|5535.16|5535.51|5534.91|15
1721644580000|2024-07-22 10:36:20|5535.76|5535.16|5536.76|5536.16|5536.76|5536.16|5535.51|5534.91|290
1721644590000|2024-07-22 10:36:30|5536.88|5536.28|5536.63|5536.03|5537.26|5536.66|5536.51|5535.91|324
1721644600000|2024-07-22 10:36:40|5536.76|5536.16|5536.76|5536.16|5536.76|5536.16|5536.51|5535.91|44
1721644620000|2024-07-22 10:37:00|5536.51|5535.91|5536.26|5535.66|5536.51|5535.91|5536.01|5535.41|61
1721644630000|2024-07-22 10:37:10|5536.38|5535.78|5537.26|5536.66|5537.26|5536.66|5536.38|5535.78|157
1721644640000|2024-07-22 10:37:20|5537.38|5536.78|5537.51|5536.91|5537.51|5536.91|5537.26|5536.66|50
1721644650000|2024-07-22 10:37:30|5537.38|5536.78|5537.51|5536.91|5537.51|5536.91|5537.38|5536.78|52
1721644660000|2024-07-22 10:37:40|5538.26|5537.66|5538.01|5537.41|5538.26|5537.66|5537.76|5537.16|325
1721644670000|2024-07-22 10:37:50|5537.88|5537.28|5538.26|5537.66|5538.26|5537.66|5537.88|5537.28|64
1721644680000|2024-07-22 10:38:00|5538.13|5537.53|5538.26|5537.66|5538.51|5537.91|5538.01|5537.41|153
1721644690000|2024-07-22 10:38:10|5538.01|5537.41|5538.01|5537.41|5538.13|5537.53|5538.01|5537.41|29
1721644700000|2024-07-22 10:38:20|5537.88|5537.28|5538.26|5537.66|5538.26|5537.66|5537.88|5537.28|58
1721644710000|2024-07-22 10:38:30|5538.13|5537.53|5538.26|5537.66|5538.26|5537.66|5538.01|5537.41|16
1721644720000|2024-07-22 10:38:40|||||||||32
1721644730000|2024-07-22 10:38:50|5538.13|5537.53|5538.26|5537.66|5538.26|5537.66|5538.13|5537.53|24
1721644740000|2024-07-22 10:39:00|5538.13|5537.53|5538.76|5538.16|5538.76|5538.16|5538.13|5537.53|102
1721644750000|2024-07-22 10:39:10|5538.63|5538.03|5538.76|5538.16|5538.76|5538.16|5538.51|5537.91|201
1721644760000|2024-07-22 10:39:20|5538.63|5538.03|5538.51|5537.91|5538.76|5538.16|5538.51|5537.91|39
1721644770000|2024-07-22 10:39:30|||||||||27
1721644780000|2024-07-22 10:39:40|5538.26|5537.66|5537.76|5537.16|5538.26|5537.66|5537.76|5537.16|339
1721644790000|2024-07-22 10:39:50|5537.63|5537.03|5537.76|5537.16|5537.76|5537.16|5537.63|5537.03|53
1721644800000|2024-07-22 10:40:00|5537.63|5537.03|5538.01|5537.41|5538.26|5537.66|5537.63|5537.03|254
1721644810000|2024-07-22 10:40:10|5537.76|5537.16|5537.76|5537.16|5538.01|5537.41|5537.76|5537.16|54
1721644820000|2024-07-22 10:40:20|||||||||35
1721644830000|2024-07-22 10:40:30|||||||||3
1721644840000|2024-07-22 10:40:40|5537.88|5537.28|5537.76|5537.16|5537.88|5537.28|5537.76|5537.16|19
1721644850000|2024-07-22 10:40:50|5537.88|5537.28|5538.13|5537.53|5538.13|5537.53|5537.76|5537.16|92
1721644860000|2024-07-22 10:41:00|5538.26|5537.66|5537.76|5537.16|5538.26|5537.66|5537.63|5537.03|73
1721644870000|2024-07-22 10:41:10|5537.88|5537.28|5537.76|5537.16|5538.01|5537.41|5537.76|5537.16|13
1721644880000|2024-07-22 10:41:20|5537.88|5537.28|5537.76|5537.16|5538.01|5537.41|5537.76|5537.16|13
1721644890000|2024-07-22 10:41:30|5538.01|5537.41|5538.26|5537.66|5538.26|5537.66|5538.01|5537.41|8
1721644900000|2024-07-22 10:41:40|5538.51|5537.91|5538.26|5537.66|5538.51|5537.91|5538.26|5537.66|81
1721644910000|2024-07-22 10:41:50|5538.13|5537.53|5538.01|5537.41|5538.26|5537.66|5538.01|5537.41|98
1721644920000|2024-07-22 10:42:00|5537.76|5537.16|5537.76|5537.16|5537.76|5537.16|5537.76|5537.16|53
1721644930000|2024-07-22 10:42:10|5537.88|5537.28|5538.01|5537.41|5538.01|5537.41|5537.88|5537.28|25
1721644940000|2024-07-22 10:42:20|5537.76|5537.16|5537.51|5536.91|5537.76|5537.16|5537.51|5536.91|32
1721644950000|2024-07-22 10:42:30|||||||||44
1721644960000|2024-07-22 10:42:40|5537.76|5537.16|5538.01|5537.41|5538.01|5537.41|5537.51|5536.91|90
1721644970000|2024-07-22 10:42:50|5538.26|5537.66|5538.01|5537.41|5538.26|5537.66|5537.88|5537.28|39
1721644980000|2024-07-22 10:43:00|5538.26|5537.66|5538.51|5537.91|5538.51|5537.91|5538.26|5537.66|72
1721644990000|2024-07-22 10:43:10|5538.38|5537.78|5538.38|5537.78|5538.51|5537.91|5538.26|5537.66|49
1721645000000|2024-07-22 10:43:20|5538.26|5537.66|5538.26|5537.66|5538.26|5537.66|5538.26|5537.66|1
1721645010000|2024-07-22 10:43:30|5538.01|5537.41|5538.01|5537.41|5538.01|5537.41|5538.01|5537.41|17
1721645020000|2024-07-22 10:43:40|5537.88|5537.28|5538.26|5537.66|5538.26|5537.66|5537.88|5537.28|83
1721645030000|2024-07-22 10:43:50|5538.01|5537.41|5538.01|5537.41|5538.13|5537.53|5538.01|5537.41|60
1721645040000|2024-07-22 10:44:00|5538.13|5537.53|5538.51|5537.91|5538.51|5537.91|5538.13|5537.53|19
1721645050000|2024-07-22 10:44:10|5538.38|5537.78|5538.51|5537.91|5538.51|5537.91|5538.38|5537.78|40
1721645060000|2024-07-22 10:44:20|5538.38|5537.78|5538.51|5537.91|5538.51|5537.91|5538.26|5537.66|7
1721645070000|2024-07-22 10:44:30|5538.76|5538.16|5539.01|5538.41|5539.01|5538.41|5538.76|5538.16|46
1721645080000|2024-07-22 10:44:40|5539.13|5538.53|5539.01|5538.41|5539.26|5538.66|5539.01|5538.41|20
1721645090000|2024-07-22 10:44:50|5539.13|5538.53|5539.01|5538.41|5539.26|5538.66|5538.88|5538.28|51
1721645100000|2024-07-22 10:45:00|5538.76|5538.16|5538.63|5538.03|5538.88|5538.28|5538.51|5537.91|40
1721645110000|2024-07-22 10:45:10|5538.51|5537.91|5538.63|5538.03|5538.76|5538.16|5538.51|5537.91|14
1721645120000|2024-07-22 10:45:20|5538.51|5537.91|5538.51|5537.91|5538.51|5537.91|5538.26|5537.66|25
1721645140000|2024-07-22 10:45:40|5538.38|5537.78|5538.26|5537.66|5538.38|5537.78|5538.26|5537.66|4
1721645160000|2024-07-22 10:46:00|5538.38|5537.78|5538.51|5537.91|5538.76|5538.16|5538.38|5537.78|37
1721645170000|2024-07-22 10:46:10|5538.38|5537.78|5538.26|5537.66|5538.38|5537.78|5538.26|5537.66|12
1721645180000|2024-07-22 10:46:20|||||||||32
1721645190000|2024-07-22 10:46:30|5538.38|5537.78|5538.26|5537.66|5538.51|5537.91|5538.26|5537.66|9
1721645200000|2024-07-22 10:46:40|5538.51|5537.91|5538.51|5537.91|5538.51|5537.91|5538.38|5537.78|16
1721645210000|2024-07-22 10:46:50|5538.63|5538.03|5538.51|5537.91|5538.76|5538.16|5538.51|5537.91|33
1721645220000|2024-07-22 10:47:00|5538.38|5537.78|5538.51|5537.91|5538.51|5537.91|5538.38|5537.78|23
1721645230000|2024-07-22 10:47:10|5538.26|5537.66|5538.26|5537.66|5538.26|5537.66|5538.26|5537.66|24
1721645240000|2024-07-22 10:47:20|5538.13|5537.53|5538.26|5537.66|5538.26|5537.66|5538.01|5537.41|16
1721645250000|2024-07-22 10:47:30|5538.51|5537.91|5538.51|5537.91|5538.51|5537.91|5538.51|5537.91|48
1721645260000|2024-07-22 10:47:40|5538.38|5537.78|5538.26|5537.66|5538.51|5537.91|5538.26|5537.66|21
1721645270000|2024-07-22 10:47:50|5538.13|5537.53|5538.26|5537.66|5538.26|5537.66|5538.13|5537.53|5
1721645280000|2024-07-22 10:48:00|5538.13|5537.53|5538.26|5537.66|5538.26|5537.66|5538.01|5537.41|9
1721645290000|2024-07-22 10:48:10|5538.38|5537.78|5538.51|5537.91|5538.51|5537.91|5538.38|5537.78|12
1721645300000|2024-07-22 10:48:20|5538.38|5537.78|5538.51|5537.91|5538.51|5537.91|5538.38|5537.78|12
1721645310000|2024-07-22 10:48:30|5538.38|5537.78|5538.38|5537.78|5538.51|5537.91|5538.38|5537.78|4
1721645320000|2024-07-22 10:48:40|5538.26|5537.66|5538.51|5537.91|5538.51|5537.91|5538.26|5537.66|4
1721645330000|2024-07-22 10:48:50|5538.38|5537.78|5538.26|5537.66|5538.38|5537.78|5538.26|5537.66|49
1721645340000|2024-07-22 10:49:00|||||||||4
1721645350000|2024-07-22 10:49:10|5538.13|5537.53|5538.26|5537.66|5538.26|5537.66|5538.01|5537.41|20
1721645360000|2024-07-22 10:49:20|5538.01|5537.41|5538.26|5537.66|5538.51|5537.91|5538.01|5537.41|26
1721645370000|2024-07-22 10:49:30|5538.38|5537.78|5538.51|5537.91|5538.51|5537.91|5538.26|5537.66|6
1721645380000|2024-07-22 10:49:40|||||||||4
1721645390000|2024-07-22 10:49:50|5538.63|5538.03|5538.76|5538.16|5538.76|5538.16|5538.63|5538.03|22
1721645400000|2024-07-22 10:50:00|5538.63|5538.03|5538.26|5537.66|5538.76|5538.16|5538.26|5537.66|13
1721645410000|2024-07-22 10:50:10|5538.51|5537.91|5538.51|5537.91|5538.51|5537.91|5538.51|5537.91|8
1721645420000|2024-07-22 10:50:20|5538.76|5538.16|5538.76|5538.16|5538.76|5538.16|5538.51|5537.91|33
1721645430000|2024-07-22 10:50:30|||||||||1
1721645440000|2024-07-22 10:50:40|5538.51|5537.91|5538.51|5537.91|5538.76|5538.16|5538.51|5537.91|14
1721645460000|2024-07-22 10:51:00|||||||||3
1721645470000|2024-07-22 10:51:10|5538.76|5538.16|5538.26|5537.66|5538.76|5538.16|5538.26|5537.66|43
1721645480000|2024-07-22 10:51:20|5538.38|5537.78|5538.51|5537.91|5538.51|5537.91|5538.38|5537.78|5
1721645490000|2024-07-22 10:51:30|||||||||19
1721645500000|2024-07-22 10:51:40|5538.63|5538.03|5538.51|5537.91|5538.63|5538.03|5538.51|5537.91|15
1721645510000|2024-07-22 10:51:50|5538.63|5538.03|5538.26|5537.66|5538.63|5538.03|5538.26|5537.66|11
1721645520000|2024-07-22 10:52:00|5538.13|5537.53|5538.26|5537.66|5538.26|5537.66|5538.01|5537.41|27
1721645530000|2024-07-22 10:52:10|5538.13|5537.53|5538.01|5537.41|5538.13|5537.53|5538.01|5537.41|27
1721645540000|2024-07-22 10:52:20|5538.26|5537.66|5538.01|5537.41|5538.26|5537.66|5538.01|5537.41|37
1721645550000|2024-07-22 10:52:30|5538.26|5537.66|5538.26|5537.66|5538.26|5537.66|5538.26|5537.66|7
1721645560000|2024-07-22 10:52:40|||||||||2
1721645570000|2024-07-22 10:52:50|||||||||2
1721645580000|2024-07-22 10:53:00|5538.13|5537.53|5538.13|5537.53|5538.13|5537.53|5538.13|5537.53|4
1721645590000|2024-07-22 10:53:10|5538.01|5537.41|5538.01|5537.41|5538.51|5537.91|5537.88|5537.28|125
1721645600000|2024-07-22 10:53:20|5537.88|5537.28|5537.76|5537.16|5537.88|5537.28|5537.63|5537.03|22
1721645610000|2024-07-22 10:53:30|||||||||5
1721645630000|2024-07-22 10:53:50|5538.01|5537.41|5538.01|5537.41|5538.01|5537.41|5538.01|5537.41|33
1721645640000|2024-07-22 10:54:00|5538.26|5537.66|5538.26|5537.66|5538.26|5537.66|5538.26|5537.66|10
1721645650000|2024-07-22 10:54:10|||||||||1
1721645670000|2024-07-22 10:54:30|5538.51|5537.91|5538.51|5537.91|5538.51|5537.91|5538.51|5537.91|41
1721645680000|2024-07-22 10:54:40|5538.76|5538.16|5538.76|5538.16|5538.76|5538.16|5538.76|5538.16|7
1721645690000|2024-07-22 10:54:50|5538.63|5538.03|5538.76|5538.16|5538.76|5538.16|5538.63|5538.03|12
1721645700000|2024-07-22 10:55:00|5539.01|5538.41|5538.76|5538.16|5539.01|5538.41|5538.76|5538.16|49
1721645710000|2024-07-22 10:55:10|5538.51|5537.91|5538.51|5537.91|5538.76|5538.16|5538.51|5537.91|14
1721645720000|2024-07-22 10:55:20|5538.63|5538.03|5538.76|5538.16|5538.76|5538.16|5538.51|5537.91|12
1721645730000|2024-07-22 10:55:30|5538.63|5538.03|5538.38|5537.78|5538.63|5538.03|5538.26|5537.66|45
1721645740000|2024-07-22 10:55:40|5538.26|5537.66|5538.51|5537.91|5538.51|5537.91|5538.26|5537.66|29
1721645750000|2024-07-22 10:55:50|||||||||18
1721645760000|2024-07-22 10:56:00|5538.38|5537.78|5538.01|5537.41|5538.38|5537.78|5538.01|5537.41|25
1721645770000|2024-07-22 10:56:10|5538.13|5537.53|5538.01|5537.41|5538.26|5537.66|5538.01|5537.41|23
1721645780000|2024-07-22 10:56:20|5538.13|5537.53|5538.01|5537.41|5538.13|5537.53|5538.01|5537.41|14
1721645790000|2024-07-22 10:56:30|||||||||1
1721645800000|2024-07-22 10:56:40|5537.76|5537.16|5537.76|5537.16|5537.76|5537.16|5537.76|5537.16|47
1721645810000|2024-07-22 10:56:50|5537.88|5537.28|5538.01|5537.41|5538.01|5537.41|5537.88|5537.28|13
1721645820000|2024-07-22 10:57:00|||||||||6
1721645830000|2024-07-22 10:57:10|5538.13|5537.53|5538.51|5537.91|5538.51|5537.91|5538.13|5537.53|22
1721645840000|2024-07-22 10:57:20|5538.38|5537.78|5538.26|5537.66|5538.38|5537.78|5538.26|5537.66|14
1721645850000|2024-07-22 10:57:30|5538.13|5537.53|5538.01|5537.41|5538.26|5537.66|5538.01|5537.41|18
1721645860000|2024-07-22 10:57:40|5538.26|5537.66|5538.26|5537.66|5538.26|5537.66|5538.26|5537.66|11
1721645870000|2024-07-22 10:57:50|||||||||4
1721645880000|2024-07-22 10:58:00|5538.38|5537.78|5538.26|5537.66|5538.51|5537.91|5538.26|5537.66|41
1721645890000|2024-07-22 10:58:10|5538.01|5537.41|5538.01|5537.41|5538.01|5537.41|5538.01|5537.41|10
1721645900000|2024-07-22 10:58:20|5538.13|5537.53|5538.26|5537.66|5538.26|5537.66|5538.01|5537.41|22
1721645910000|2024-07-22 10:58:30|5538.38|5537.78|5538.26|5537.66|5538.51|5537.91|5538.26|5537.66|11
1721645920000|2024-07-22 10:58:40|5538.01|5537.41|5538.26|5537.66|5538.26|5537.66|5538.01|5537.41|19
1721645930000|2024-07-22 10:58:50|5538.13|5537.53|5538.01|5537.41|5538.26|5537.66|5538.01|5537.41|5
1721645940000|2024-07-22 10:59:00|5538.26|5537.66|5538.13|5537.53|5538.26|5537.66|5538.01|5537.41|26
1721645950000|2024-07-22 10:59:10|5538.26|5537.66|5539.01|5538.41|5539.01|5538.41|5538.26|5537.66|19
1721645960000|2024-07-22 10:59:20|5539.26|5538.66|5539.26|5538.66|5539.26|5538.66|5539.01|5538.41|66
1721645970000|2024-07-22 10:59:30|||||||||42
1721645980000|2024-07-22 10:59:40|5539.51|5538.91|5539.51|5538.91|5539.51|5538.91|5539.51|5538.91|25
1721645990000|2024-07-22 10:59:50|5539.38|5538.78|5539.51|5538.91|5539.51|5538.91|5539.26|5538.66|91
1721646000000|2024-07-22 11:00:00|5539.01|5538.41|5539.51|5538.91|5539.51|5538.91|5539.01|5538.41|223
1721646010000|2024-07-22 11:00:10|5539.38|5538.78|5539.51|5538.91|5539.76|5539.16|5539.01|5538.41|68
1721646020000|2024-07-22 11:00:20|5539.63|5539.03|5539.76|5539.16|5539.88|5539.28|5539.51|5538.91|62
1721646030000|2024-07-22 11:00:30|5539.51|5538.91|5539.51|5538.91|5539.76|5539.16|5539.51|5538.91|67
1721646040000|2024-07-22 11:00:40|5539.26|5538.66|5539.51|5538.91|5539.63|5539.03|5539.26|5538.66|65
1721646050000|2024-07-22 11:00:50|5539.63|5539.03|5538.76|5538.16|5539.63|5539.03|5538.76|5538.16|122
1721646060000|2024-07-22 11:01:00|5538.51|5537.91|5538.51|5537.91|5538.51|5537.91|5538.51|5537.91|80
1721646070000|2024-07-22 11:01:10|5538.76|5538.16|5539.13|5538.53|5539.26|5538.66|5538.76|5538.16|74
1721646080000|2024-07-22 11:01:20|5539.26|5538.66|5539.51|5538.91|5539.51|5538.91|5539.26|5538.66|85
1721646090000|2024-07-22 11:01:30|5539.38|5538.78|5539.51|5538.91|5539.51|5538.91|5539.26|5538.66|24
1721646100000|2024-07-22 11:01:40|5539.26|5538.66|5539.13|5538.53|5539.26|5538.66|5539.01|5538.41|25
1721646110000|2024-07-22 11:01:50|5539.26|5538.66|5538.76|5538.16|5539.26|5538.66|5538.76|5538.16|37
1721646120000|2024-07-22 11:02:00|5538.88|5538.28|5538.51|5537.91|5539.01|5538.41|5538.51|5537.91|17
1721646130000|2024-07-22 11:02:10|5538.63|5538.03|5538.51|5537.91|5538.63|5538.03|5538.51|5537.91|1
1721646140000|2024-07-22 11:02:20|||||||||16
1721646150000|2024-07-22 11:02:30|5538.76|5538.16|5538.76|5538.16|5538.76|5538.16|5538.76|5538.16|33
1721646160000|2024-07-22 11:02:40|||||||||2
1721646170000|2024-07-22 11:02:50|5539.01|5538.41|5539.51|5538.91|5539.51|5538.91|5539.01|5538.41|72
1721646180000|2024-07-22 11:03:00|5539.38|5538.78|5538.51|5537.91|5539.38|5538.78|5538.51|5537.91|248
1721646190000|2024-07-22 11:03:10|5538.63|5538.03|5538.51|5537.91|5538.63|5538.03|5538.38|5537.78|82
1721646200000|2024-07-22 11:03:20|5538.76|5538.16|5539.01|5538.41|5539.01|5538.41|5538.51|5537.91|60
1721646210000|2024-07-22 11:03:30|5538.88|5538.28|5539.01|5538.41|5539.01|5538.41|5538.76|5538.16|89
1721646220000|2024-07-22 11:03:40|5538.76|5538.16|5538.76|5538.16|5539.01|5538.41|5538.76|5538.16|43
1721646230000|2024-07-22 11:03:50|5538.88|5538.28|5539.01|5538.41|5539.01|5538.41|5538.76|5538.16|31
1721646240000|2024-07-22 11:04:00|5538.88|5538.28|5538.51|5537.91|5538.88|5538.28|5538.51|5537.91|71
1721646250000|2024-07-22 11:04:10|5538.63|5538.03|5538.01|5537.41|5538.63|5538.03|5538.01|5537.41|54
1721646260000|2024-07-22 11:04:20|5537.88|5537.28|5538.01|5537.41|5538.01|5537.41|5537.76|5537.16|27
1721646270000|2024-07-22 11:04:30|5537.88|5537.28|5538.26|5537.66|5538.26|5537.66|5537.76|5537.16|46
1721646280000|2024-07-22 11:04:40|5538.13|5537.53|5538.13|5537.53|5538.26|5537.66|5538.01|5537.41|27
1721646290000|2024-07-22 11:04:50|5538.01|5537.41|5537.76|5537.16|5538.01|5537.41|5537.76|5537.16|112
1721646300000|2024-07-22 11:05:00|5537.63|5537.03|5538.01|5537.41|5538.26|5537.66|5537.63|5537.03|167
1721646310000|2024-07-22 11:05:10|5538.26|5537.66|5538.01|5537.41|5538.26|5537.66|5538.01|5537.41|18
1721646320000|2024-07-22 11:05:20|5537.88|5537.28|5538.01|5537.41|5538.01|5537.41|5537.76|5537.16|35
1721646330000|2024-07-22 11:05:30|5537.76|5537.16|5537.63|5537.03|5538.01|5537.41|5537.63|5537.03|48
1721646340000|2024-07-22 11:05:40|5537.76|5537.16|5537.76|5537.16|5537.76|5537.16|5537.76|5537.16|93
1721646350000|2024-07-22 11:05:50|||||||||15
1721646360000|2024-07-22 11:06:00|||||||||12
1721646370000|2024-07-22 11:06:10|5538.26|5537.66|5538.26|5537.66|5538.26|5537.66|5538.26|5537.66|93
1721646380000|2024-07-22 11:06:20|5538.51|5537.91|5538.76|5538.16|5538.76|5538.16|5538.51|5537.91|50
1721646390000|2024-07-22 11:06:30|5539.01|5538.41|5538.26|5537.66|5539.01|5538.41|5538.26|5537.66|75
1721646400000|2024-07-22 11:06:40|5538.38|5537.78|5538.26|5537.66|5538.51|5537.91|5538.26|5537.66|22
1721646410000|2024-07-22 11:06:50|||||||||5
1721646420000|2024-07-22 11:07:00|||||||||35
1721646430000|2024-07-22 11:07:10|5538.51|5537.91|5538.26|5537.66|5538.51|5537.91|5538.26|5537.66|18
1721646440000|2024-07-22 11:07:20|5538.13|5537.53|5538.51|5537.91|5538.51|5537.91|5538.01|5537.41|60
1721646450000|2024-07-22 11:07:30|5538.38|5537.78|5538.51|5537.91|5538.51|5537.91|5538.26|5537.66|26
1721646460000|2024-07-22 11:07:40|||||||||11
1721646470000|2024-07-22 11:07:50|5538.26|5537.66|5538.26|5537.66|5538.38|5537.78|5538.26|5537.66|12
1721646480000|2024-07-22 11:08:00|||||||||6
1721646490000|2024-07-22 11:08:10|5538.38|5537.78|5538.51|5537.91|5538.51|5537.91|5538.38|5537.78|38
1721646500000|2024-07-22 11:08:20|5538.38|5537.78|5538.26|5537.66|5538.38|5537.78|5538.26|5537.66|26
1721646510000|2024-07-22 11:08:30|5538.01|5537.41|5538.01|5537.41|5538.01|5537.41|5538.01|5537.41|8
1721646520000|2024-07-22 11:08:40|5537.88|5537.28|5537.76|5537.16|5537.88|5537.28|5537.76|5537.16|6
1721646540000|2024-07-22 11:09:00|5538.01|5537.41|5537.76|5537.16|5538.01|5537.41|5537.76|5537.16|147
1721646550000|2024-07-22 11:09:10|5537.63|5537.03|5537.76|5537.16|5537.76|5537.16|5537.63|5537.03|62
1721646560000|2024-07-22 11:09:20|5537.63|5537.03|5537.76|5537.16|5537.76|5537.16|5537.63|5537.03|51
1721646580000|2024-07-22 11:09:40|5537.63|5537.03|5537.76|5537.16|5537.76|5537.16|5537.63|5537.03|33
1721646590000|2024-07-22 11:09:50|5537.63|5537.03|5537.76|5537.16|5537.76|5537.16|5537.63|5537.03|59
1721646600000|2024-07-22 11:10:00|||||||||8
1721646610000|2024-07-22 11:10:10|||||||||68
1721646620000|2024-07-22 11:10:20|||||||||5
1721646630000|2024-07-22 11:10:30|5537.63|5537.03|5537.76|5537.16|5537.76|5537.16|5537.63|5537.03|80
1721646640000|2024-07-22 11:10:40|||||||||17
1721646650000|2024-07-22 11:10:50|||||||||6
1721646660000|2024-07-22 11:11:00|5537.88|5537.28|5538.01|5537.41|5538.01|5537.41|5537.88|5537.28|213
1721646670000|2024-07-22 11:11:10|||||||||45
1721646680000|2024-07-22 11:11:20|||||||||2
1721646690000|2024-07-22 11:11:30|5537.88|5537.28|5537.76|5537.16|5537.88|5537.28|5537.76|5537.16|16
1721646700000|2024-07-22 11:11:40|5537.88|5537.28|5538.01|5537.41|5538.01|5537.41|5537.88|5537.28|41
1721646710000|2024-07-22 11:11:50|||||||||2
1721646720000|2024-07-22 11:12:00|5537.88|5537.28|5537.76|5537.16|5538.01|5537.41|5537.76|5537.16|82
1721646730000|2024-07-22 11:12:10|5538.01|5537.41|5537.76|5537.16|5538.01|5537.41|5537.76|5537.16|47
1721646740000|2024-07-22 11:12:20|5537.88|5537.28|5537.76|5537.16|5537.88|5537.28|5537.76|5537.16|7
1721646750000|2024-07-22 11:12:30|||||||||1
1721646760000|2024-07-22 11:12:40|5537.63|5537.03|5537.76|5537.16|5537.76|5537.16|5537.63|5537.03|117
1721646770000|2024-07-22 11:12:50|5538.01|5537.41|5537.76|5537.16|5538.01|5537.41|5537.63|5537.03|41
1721646780000|2024-07-22 11:13:00|||||||||8
1721646800000|2024-07-22 11:13:20|5537.88|5537.28|5537.76|5537.16|5537.88|5537.28|5537.76|5537.16|71
1721646810000|2024-07-22 11:13:30|||||||||2
1721646820000|2024-07-22 11:13:40|5537.88|5537.28|5538.01|5537.41|5538.26|5537.66|5537.88|5537.28|46
1721646830000|2024-07-22 11:13:50|5538.13|5537.53|5537.76|5537.16|5538.26|5537.66|5537.76|5537.16|32
1721646840000|2024-07-22 11:14:00|5537.88|5537.28|5537.76|5537.16|5538.01|5537.41|5537.76|5537.16|71
1721646850000|2024-07-22 11:14:10|||||||||104
1721646860000|2024-07-22 11:14:20|5537.63|5537.03|5537.51|5536.91|5537.76|5537.16|5537.51|5536.91|48
1721646870000|2024-07-22 11:14:30|5537.76|5537.16|5537.51|5536.91|5537.76|5537.16|5537.51|5536.91|136
1721646880000|2024-07-22 11:14:40|5537.38|5536.78|5537.38|5536.78|5537.38|5536.78|5537.38|5536.78|28
1721646890000|2024-07-22 11:14:50|5537.26|5536.66|5537.76|5537.16|5537.76|5537.16|5537.26|5536.66|120
1721646900000|2024-07-22 11:15:00|||||||||20
1721646910000|2024-07-22 11:15:10|||||||||6
1721646920000|2024-07-22 11:15:20|5537.63|5537.03|5537.76|5537.16|5537.76|5537.16|5537.63|5537.03|52
1721646930000|2024-07-22 11:15:30|5537.63|5537.03|5537.51|5536.91|5537.76|5537.16|5537.26|5536.66|73
1721646940000|2024-07-22 11:15:40|5537.26|5536.66|5537.26|5536.66|5537.26|5536.66|5537.26|5536.66|18
1721646950000|2024-07-22 11:15:50|5537.38|5536.78|5537.76|5537.16|5537.76|5537.16|5537.26|5536.66|40
1721646960000|2024-07-22 11:16:00|5538.01|5537.41|5538.01|5537.41|5538.01|5537.41|5537.76|5537.16|55
1721646970000|2024-07-22 11:16:10|5538.13|5537.53|5538.26|5537.66|5538.26|5537.66|5538.13|5537.53|37
1721646980000|2024-07-22 11:16:20|5538.51|5537.91|5538.51|5537.91|5538.51|5537.91|5538.38|5537.78|27
1721646990000|2024-07-22 11:16:30|||||||||7
1721647000000|2024-07-22 11:16:40|5538.38|5537.78|5538.26|5537.66|5538.51|5537.91|5538.26|5537.66|68
1721647010000|2024-07-22 11:16:50|5538.38|5537.78|5538.26|5537.66|5538.51|5537.91|5538.26|5537.66|48
1721647020000|2024-07-22 11:17:00|5538.01|5537.41|5538.01|5537.41|5538.01|5537.41|5537.76|5537.16|56
1721647030000|2024-07-22 11:17:10|5538.13|5537.53|5538.13|5537.53|5538.13|5537.53|5538.13|5537.53|54
1721647040000|2024-07-22 11:17:20|5538.01|5537.41|5537.76|5537.16|5538.13|5537.53|5537.76|5537.16|21
1721647050000|2024-07-22 11:17:30|5537.88|5537.28|5537.51|5536.91|5538.01|5537.41|5537.51|5536.91|53
1721647060000|2024-07-22 11:17:40|5537.38|5536.78|5537.26|5536.66|5537.51|5536.91|5537.26|5536.66|103
1721647070000|2024-07-22 11:17:50|||||||||3
1721647080000|2024-07-22 11:18:00|5537.13|5536.53|5537.26|5536.66|5537.26|5536.66|5537.01|5536.41|28
1721647090000|2024-07-22 11:18:10|5537.38|5536.78|5537.26|5536.66|5537.51|5536.91|5537.01|5536.41|104
1721647110000|2024-07-22 11:18:30|5537.13|5536.53|5537.01|5536.41|5537.13|5536.53|5537.01|5536.41|22
1721647120000|2024-07-22 11:18:40|||||||||2
1721647130000|2024-07-22 11:18:50|||||||||5
1721647140000|2024-07-22 11:19:00|5536.76|5536.16|5536.51|5535.91|5536.76|5536.16|5536.51|5535.91|42
1721647150000|2024-07-22 11:19:10|5536.63|5536.03|5536.76|5536.16|5536.76|5536.16|5536.51|5535.91|130
1721647160000|2024-07-22 11:19:20|5537.01|5536.41|5537.01|5536.41|5537.01|5536.41|5537.01|5536.41|43
1721647170000|2024-07-22 11:19:30|5536.88|5536.28|5537.01|5536.41|5537.01|5536.41|5536.76|5536.16|22
1721647180000|2024-07-22 11:19:40|5537.26|5536.66|5537.26|5536.66|5537.26|5536.66|5537.01|5536.41|85
1721647190000|2024-07-22 11:19:50|5537.01|5536.41|5537.01|5536.41|5537.01|5536.41|5536.88|5536.28|51
1721647200000|2024-07-22 11:20:00|5537.26|5536.66|5536.26|5535.66|5537.26|5536.66|5536.26|5535.66|159
1721647210000|2024-07-22 11:20:10|5536.38|5535.78|5536.26|5535.66|5536.38|5535.78|5536.26|5535.66|51
1721647220000|2024-07-22 11:20:20|5536.01|5535.41|5536.01|5535.41|5536.01|5535.41|5536.01|5535.41|137
1721647230000|2024-07-22 11:20:30|5535.88|5535.28|5536.01|5535.41|5536.01|5535.41|5535.88|5535.28|39
1721647240000|2024-07-22 11:20:40|5536.26|5535.66|5536.26|5535.66|5536.26|5535.66|5536.26|5535.66|52
1721647250000|2024-07-22 11:20:50|5536.01|5535.41|5535.76|5535.16|5536.01|5535.41|5535.63|5535.03|62
1721647260000|2024-07-22 11:21:00|5535.51|5534.91|5535.76|5535.16|5536.01|5535.41|5535.51|5534.91|102
1721647270000|2024-07-22 11:21:10|5535.88|5535.28|5536.01|5535.41|5536.01|5535.41|5535.88|5535.28|1
1721647280000|2024-07-22 11:21:20|5535.88|5535.28|5536.01|5535.41|5536.01|5535.41|5535.76|5535.16|87
1721647290000|2024-07-22 11:21:30|5535.88|5535.28|5535.76|5535.16|5536.01|5535.41|5535.76|5535.16|18
1721647300000|2024-07-22 11:21:40|5535.88|5535.28|5536.01|5535.41|5536.01|5535.41|5535.88|5535.28|22
1721647310000|2024-07-22 11:21:50|5535.76|5535.16|5535.76|5535.16|5535.76|5535.16|5535.76|5535.16|19
1721647320000|2024-07-22 11:22:00|||||||||27
1721647330000|2024-07-22 11:22:10|5535.63|5535.03|5535.76|5535.16|5535.76|5535.16|5535.63|5535.03|28
1721647340000|2024-07-22 11:22:20|5536.01|5535.41|5536.01|5535.41|5536.01|5535.41|5536.01|5535.41|36
1721647350000|2024-07-22 11:22:30|5536.26|5535.66|5536.26|5535.66|5536.51|5535.91|5536.01|5535.41|125
1721647360000|2024-07-22 11:22:40|5536.38|5535.78|5536.26|5535.66|5536.38|5535.78|5536.26|5535.66|43
1721647370000|2024-07-22 11:22:50|5536.13|5535.53|5536.26|5535.66|5536.26|5535.66|5536.01|5535.41|28
1721647380000|2024-07-22 11:23:00|5536.13|5535.53|5536.01|5535.41|5536.13|5535.53|5536.01|5535.41|57
1721647390000|2024-07-22 11:23:10|5535.88|5535.28|5535.76|5535.16|5535.88|5535.28|5535.76|5535.16|25
1721647400000|2024-07-22 11:23:20|5535.88|5535.28|5536.01|5535.41|5536.01|5535.41|5535.76|5535.16|14
1721647410000|2024-07-22 11:23:30|5536.13|5535.53|5536.51|5535.91|5536.76|5536.16|5536.13|5535.53|69
1721647420000|2024-07-22 11:23:40|5536.76|5536.16|5536.63|5536.03|5536.76|5536.16|5536.63|5536.03|10
1721647430000|2024-07-22 11:23:50|5536.51|5535.91|5536.01|5535.41|5536.51|5535.91|5536.01|5535.41|53
1721647440000|2024-07-22 11:24:00|5535.88|5535.28|5535.76|5535.16|5536.01|5535.41|5535.76|5535.16|13
1721647450000|2024-07-22 11:24:10|5535.88|5535.28|5535.76|5535.16|5535.88|5535.28|5535.76|5535.16|10
1721647460000|2024-07-22 11:24:20|||||||||52
1721647480000|2024-07-22 11:24:40|||||||||26
1721647490000|2024-07-22 11:24:50|||||||||54
1721647500000|2024-07-22 11:25:00|5535.63|5535.03|5535.76|5535.16|5535.76|5535.16|5535.63|5535.03|127
1721647510000|2024-07-22 11:25:10|5536.01|5535.41|5536.01|5535.41|5536.01|5535.41|5536.01|5535.41|84
1721647530000|2024-07-22 11:25:30|5535.88|5535.28|5536.13|5535.53|5536.13|5535.53|5535.88|5535.28|18
1721647540000|2024-07-22 11:25:40|5536.26|5535.66|5536.26|5535.66|5536.26|5535.66|5536.13|5535.53|44
1721647550000|2024-07-22 11:25:50|5536.13|5535.53|5536.01|5535.41|5536.13|5535.53|5536.01|5535.41|42
1721647560000|2024-07-22 11:26:00|5535.88|5535.28|5535.76|5535.16|5535.88|5535.28|5535.76|5535.16|14
1721647570000|2024-07-22 11:26:10|||||||||3
1721647580000|2024-07-22 11:26:20|5536.01|5535.41|5536.01|5535.41|5536.01|5535.41|5536.01|5535.41|12
1721647590000|2024-07-22 11:26:30|5535.88|5535.28|5535.76|5535.16|5535.88|5535.28|5535.76|5535.16|12
1721647600000|2024-07-22 11:26:40|||||||||3
1721647610000|2024-07-22 11:26:50|||||||||20
1721647620000|2024-07-22 11:27:00|5536.01|5535.41|5536.26|5535.66|5536.26|5535.66|5536.01|5535.41|27
1721647630000|2024-07-22 11:27:10|5536.13|5535.53|5536.01|5535.41|5536.26|5535.66|5536.01|5535.41|38
1721647640000|2024-07-22 11:27:20|||||||||6
1721647650000|2024-07-22 11:27:30|5535.88|5535.28|5535.76|5535.16|5536.01|5535.41|5535.76|5535.16|15
1721647660000|2024-07-22 11:27:40|5535.63|5535.03|5535.51|5534.91|5535.76|5535.16|5535.51|5534.91|16
1721647670000|2024-07-22 11:27:50|||||||||2
1721647680000|2024-07-22 11:28:00|||||||||5
1721647690000|2024-07-22 11:28:10|||||||||39
1721647700000|2024-07-22 11:28:20|5535.63|5535.03|5535.63|5535.03|5535.76|5535.16|5535.63|5535.03|16
1721647710000|2024-07-22 11:28:30|5535.76|5535.16|5536.01|5535.41|5536.01|5535.41|5535.76|5535.16|31
1721647720000|2024-07-22 11:28:40|5535.88|5535.28|5535.76|5535.16|5535.88|5535.28|5535.76|5535.16|27
1721647730000|2024-07-22 11:28:50|5535.63|5535.03|5535.76|5535.16|5535.88|5535.28|5535.63|5535.03|38
1721647740000|2024-07-22 11:29:00|5535.88|5535.28|5536.01|5535.41|5536.01|5535.41|5535.76|5535.16|12
1721647750000|2024-07-22 11:29:10|||||||||29
1721647760000|2024-07-22 11:29:20|||||||||12
1721647770000|2024-07-22 11:29:30|5536.13|5535.53|5536.26|5535.66|5536.26|5535.66|5536.01|5535.41|16
1721647780000|2024-07-22 11:29:40|5536.38|5535.78|5536.51|5535.91|5536.51|5535.91|5536.26|5535.66|30
1721647790000|2024-07-22 11:29:50|5536.38|5535.78|5536.26|5535.66|5536.51|5535.91|5536.26|5535.66|24
1721647800000|2024-07-22 11:30:00|||||||||22
1721647810000|2024-07-22 11:30:10|||||||||6
1721647820000|2024-07-22 11:30:20|5536.13|5535.53|5536.13|5535.53|5536.13|5535.53|5536.13|5535.53|19
1721647830000|2024-07-22 11:30:30|5536.26|5535.66|5536.26|5535.66|5536.26|5535.66|5536.01|5535.41|25
1721647840000|2024-07-22 11:30:40|5536.13|5535.53|5536.01|5535.41|5536.13|5535.53|5536.01|5535.41|12
1721647850000|2024-07-22 11:30:50|5536.13|5535.53|5536.26|5535.66|5536.26|5535.66|5536.13|5535.53|5
1721647860000|2024-07-22 11:31:00|5536.38|5535.78|5536.76|5536.16|5536.76|5536.16|5536.38|5535.78|18
1721647870000|2024-07-22 11:31:10|5536.88|5536.28|5536.76|5536.16|5536.88|5536.28|5536.76|5536.16|39
1721647880000|2024-07-22 11:31:20|||||||||6
1721647890000|2024-07-22 11:31:30|5536.88|5536.28|5537.01|5536.41|5537.01|5536.41|5536.88|5536.28|34
1721647900000|2024-07-22 11:31:40|5537.13|5536.53|5537.26|5536.66|5537.26|5536.66|5537.01|5536.41|24
1721647910000|2024-07-22 11:31:50|||||||||36
1721647920000|2024-07-22 11:32:00|5537.38|5536.78|5537.26|5536.66|5537.38|5536.78|5537.26|5536.66|15
1721647930000|2024-07-22 11:32:10|5537.38|5536.78|5537.76|5537.16|5537.76|5537.16|5537.38|5536.78|58
1721647940000|2024-07-22 11:32:20|5537.63|5537.03|5537.51|5536.91|5537.76|5537.16|5537.51|5536.91|33
1721647950000|2024-07-22 11:32:30|5537.26|5536.66|5537.26|5536.66|5537.26|5536.66|5537.26|5536.66|12
1721647960000|2024-07-22 11:32:40|5537.51|5536.91|5537.26|5536.66|5537.51|5536.91|5537.26|5536.66|12
1721647970000|2024-07-22 11:32:50|||||||||1
1721647980000|2024-07-22 11:33:00|5537.38|5536.78|5537.51|5536.91|5537.51|5536.91|5537.26|5536.66|28
1721647990000|2024-07-22 11:33:10|||||||||3
1721648000000|2024-07-22 11:33:20|5537.38|5536.78|5537.38|5536.78|5537.38|5536.78|5537.38|5536.78|41
1721648010000|2024-07-22 11:33:30|5537.26|5536.66|5537.26|5536.66|5537.51|5536.91|5537.26|5536.66|14
1721648020000|2024-07-22 11:33:40|5537.38|5536.78|5537.26|5536.66|5537.38|5536.78|5537.26|5536.66|11
1721648030000|2024-07-22 11:33:50|5537.38|5536.78|5537.76|5537.16|5537.76|5537.16|5537.26|5536.66|22
1721648040000|2024-07-22 11:34:00|5537.63|5537.03|5537.76|5537.16|5537.76|5537.16|5537.63|5537.03|10
1721648050000|2024-07-22 11:34:10|5537.51|5536.91|5537.51|5536.91|5537.51|5536.91|5537.51|5536.91|4
1721648060000|2024-07-22 11:34:20|5537.26|5536.66|5537.51|5536.91|5537.51|5536.91|5537.26|5536.66|13
1721648070000|2024-07-22 11:34:30|5537.63|5537.03|5537.51|5536.91|5537.63|5537.03|5537.51|5536.91|43
1721648080000|2024-07-22 11:34:40|||||||||5
1721648090000|2024-07-22 11:34:50|5537.63|5537.03|5537.76|5537.16|5537.76|5537.16|5537.63|5537.03|20
1721648100000|2024-07-22 11:35:00|5537.88|5537.28|5537.51|5536.91|5537.88|5537.28|5537.51|5536.91|54
1721648110000|2024-07-22 11:35:10|5537.38|5536.78|5537.63|5537.03|5537.63|5537.03|5537.26|5536.66|63
1721648120000|2024-07-22 11:35:20|5537.51|5536.91|5537.51|5536.91|5537.63|5537.03|5537.51|5536.91|10
1721648140000|2024-07-22 11:35:40|5537.38|5536.78|5537.76|5537.16|5537.76|5537.16|5537.26|5536.66|18
1721648150000|2024-07-22 11:35:50|5538.01|5537.41|5538.01|5537.41|5538.01|5537.41|5538.01|5537.41|4
1721648160000|2024-07-22 11:36:00|5538.26|5537.66|5538.26|5537.66|5538.26|5537.66|5538.26|5537.66|8
1721648170000|2024-07-22 11:36:10|||||||||2
1721648180000|2024-07-22 11:36:20|5538.51|5537.91|5538.51|5537.91|5538.51|5537.91|5538.51|5537.91|28
1721648190000|2024-07-22 11:36:30|||||||||28
1721648200000|2024-07-22 11:36:40|||||||||9
1721648210000|2024-07-22 11:36:50|5538.26|5537.66|5538.26|5537.66|5538.51|5537.91|5538.26|5537.66|53
1721648220000|2024-07-22 11:37:00|5538.38|5537.78|5538.26|5537.66|5538.51|5537.91|5538.26|5537.66|101
1721648230000|2024-07-22 11:37:10|||||||||1
1721648240000|2024-07-22 11:37:20|||||||||12
1721648250000|2024-07-22 11:37:30|5538.51|5537.91|5538.26|5537.66|5538.51|5537.91|5538.26|5537.66|52
1721648260000|2024-07-22 11:37:40|5538.51|5537.91|5538.51|5537.91|5538.51|5537.91|5538.51|5537.91|19
1721648270000|2024-07-22 11:37:50|||||||||1
1721648280000|2024-07-22 11:38:00|5538.76|5538.16|5538.76|5538.16|5538.76|5538.16|5538.76|5538.16|23
1721648290000|2024-07-22 11:38:10|5538.51|5537.91|5538.51|5537.91|5538.76|5538.16|5538.51|5537.91|113
1721648300000|2024-07-22 11:38:20|||||||||18
1721648310000|2024-07-22 11:38:30|||||||||2
1721648320000|2024-07-22 11:38:40|5538.38|5537.78|5538.26|5537.66|5538.51|5537.91|5538.26|5537.66|32
1721648330000|2024-07-22 11:38:50|5538.01|5537.41|5538.01|5537.41|5538.01|5537.41|5538.01|5537.41|11
1721648340000|2024-07-22 11:39:00|5538.26|5537.66|5538.26|5537.66|5538.26|5537.66|5538.26|5537.66|38
1721648360000|2024-07-22 11:39:20|5538.01|5537.41|5538.01|5537.41|5538.01|5537.41|5538.01|5537.41|19
1721648370000|2024-07-22 11:39:30|5538.26|5537.66|5538.26|5537.66|5538.51|5537.91|5538.13|5537.53|50
1721648380000|2024-07-22 11:39:40|5538.51|5537.91|5538.26|5537.66|5538.51|5537.91|5538.26|5537.66|24
1721648390000|2024-07-22 11:39:50|||||||||1
1721648400000|2024-07-22 11:40:00|5538.01|5537.41|5538.26|5537.66|5538.26|5537.66|5538.01|5537.41|11
1721648410000|2024-07-22 11:40:10|5538.51|5537.91|5538.51|5537.91|5538.51|5537.91|5538.51|5537.91|24
1721648420000|2024-07-22 11:40:20|5538.26|5537.66|5538.51|5537.91|5538.51|5537.91|5538.26|5537.66|13
1721648440000|2024-07-22 11:40:40|5538.38|5537.78|5538.51|5537.91|5538.51|5537.91|5538.38|5537.78|51
1721648450000|2024-07-22 11:40:50|5538.38|5537.78|5538.51|5537.91|5538.51|5537.91|5538.38|5537.78|27
1721648460000|2024-07-22 11:41:00|5538.63|5538.03|5539.01|5538.41|5539.01|5538.41|5538.63|5538.03|155
1721648470000|2024-07-22 11:41:10|5539.26|5538.66|5539.26|5538.66|5539.26|5538.66|5539.26|5538.66|80
1721648480000|2024-07-22 11:41:20|5539.51|5538.91|5539.51|5538.91|5539.76|5539.16|5539.51|5538.91|137
1721648490000|2024-07-22 11:41:30|5539.38|5538.78|5539.51|5538.91|5539.51|5538.91|5539.38|5538.78|31
1721648500000|2024-07-22 11:41:40|||||||||5
1721648510000|2024-07-22 11:41:50|5540.26|5539.66|5540.01|5539.41|5540.26|5539.66|5540.01|5539.41|263
1721648520000|2024-07-22 11:42:00|5539.76|5539.16|5539.76|5539.16|5539.76|5539.16|5539.76|5539.16|61
1721648530000|2024-07-22 11:42:10|5540.01|5539.41|5540.01|5539.41|5540.01|5539.41|5540.01|5539.41|11
1721648540000|2024-07-22 11:42:20|5539.88|5539.28|5539.76|5539.16|5539.88|5539.28|5539.51|5538.91|225
1721648550000|2024-07-22 11:42:30|5539.63|5539.03|5539.76|5539.16|5539.76|5539.16|5539.63|5539.03|35
1721648560000|2024-07-22 11:42:40|5539.63|5539.03|5539.51|5538.91|5539.63|5539.03|5539.51|5538.91|12
1721648570000|2024-07-22 11:42:50|5539.63|5539.03|5539.51|5538.91|5539.76|5539.16|5539.51|5538.91|12
1721648580000|2024-07-22 11:43:00|5539.76|5539.16|5539.76|5539.16|5539.76|5539.16|5539.63|5539.03|84
1721648590000|2024-07-22 11:43:10|||||||||45
1721648600000|2024-07-22 11:43:20|||||||||5
1721648610000|2024-07-22 11:43:30|5540.01|5539.41|5539.76|5539.16|5540.01|5539.41|5539.51|5538.91|109
1721648620000|2024-07-22 11:43:40|5539.51|5538.91|5539.51|5538.91|5539.63|5539.03|5539.51|5538.91|22
1721648630000|2024-07-22 11:43:50|5539.63|5539.03|5540.01|5539.41|5540.01|5539.41|5539.51|5538.91|28
1721648640000|2024-07-22 11:44:00|5540.13|5539.53|5540.01|5539.41|5540.13|5539.53|5539.76|5539.16|101
1721648650000|2024-07-22 11:44:10|5539.88|5539.28|5539.76|5539.16|5539.88|5539.28|5539.76|5539.16|77
1721648660000|2024-07-22 11:44:20|5539.88|5539.28|5540.01|5539.41|5540.01|5539.41|5539.76|5539.16|24
1721648670000|2024-07-22 11:44:30|5540.13|5539.53|5540.26|5539.66|5540.26|5539.66|5540.13|5539.53|55
1721648680000|2024-07-22 11:44:40|5540.38|5539.78|5540.51|5539.91|5540.51|5539.91|5540.38|5539.78|175
1721648690000|2024-07-22 11:44:50|5540.76|5540.16|5540.26|5539.66|5540.76|5540.16|5540.26|5539.66|217
1721648700000|2024-07-22 11:45:00|5540.01|5539.41|5540.01|5539.41|5540.26|5539.66|5539.76|5539.16|60
1721648710000|2024-07-22 11:45:10|5540.13|5539.53|5540.01|5539.41|5540.26|5539.66|5540.01|5539.41|59
1721648720000|2024-07-22 11:45:20|5540.26|5539.66|5540.01|5539.41|5540.26|5539.66|5540.01|5539.41|54
1721648730000|2024-07-22 11:45:30|5540.13|5539.53|5540.01|5539.41|5540.13|5539.53|5540.01|5539.41|24
1721648740000|2024-07-22 11:45:40|5539.88|5539.28|5539.76|5539.16|5540.01|5539.41|5539.76|5539.16|35
1721648750000|2024-07-22 11:45:50|5539.63|5539.03|5539.63|5539.03|5539.76|5539.16|5539.51|5538.91|39
1721648760000|2024-07-22 11:46:00|5539.51|5538.91|5539.76|5539.16|5539.76|5539.16|5539.51|5538.91|7
1721648770000|2024-07-22 11:46:10|||||||||16
1721648780000|2024-07-22 11:46:20|5540.01|5539.41|5540.26|5539.66|5540.26|5539.66|5540.01|5539.41|45
1721648790000|2024-07-22 11:46:30|5540.13|5539.53|5540.26|5539.66|5540.26|5539.66|5540.13|5539.53|39
1721648800000|2024-07-22 11:46:40|5540.01|5539.41|5540.01|5539.41|5540.01|5539.41|5540.01|5539.41|22
1721648810000|2024-07-22 11:46:50|||||||||19
1721648820000|2024-07-22 11:47:00|||||||||1
1721648840000|2024-07-22 11:47:20|||||||||14
1721648850000|2024-07-22 11:47:30|5540.13|5539.53|5540.01|5539.41|5540.13|5539.53|5540.01|5539.41|24
1721648860000|2024-07-22 11:47:40|||||||||8
1721648870000|2024-07-22 11:47:50|5540.26|5539.66|5540.38|5539.78|5540.38|5539.78|5540.26|5539.66|62
1721648880000|2024-07-22 11:48:00|5540.26|5539.66|5540.26|5539.66|5540.76|5540.16|5540.13|5539.53|157
1721648890000|2024-07-22 11:48:10|5540.51|5539.91|5540.26|5539.66|5540.51|5539.91|5540.26|5539.66|52
1721648900000|2024-07-22 11:48:20|5540.51|5539.91|5540.51|5539.91|5540.51|5539.91|5540.38|5539.78|55
1721648910000|2024-07-22 11:48:30|5540.26|5539.66|5540.26|5539.66|5540.26|5539.66|5540.26|5539.66|58
1721648920000|2024-07-22 11:48:40|5540.38|5539.78|5540.51|5539.91|5540.76|5540.16|5540.38|5539.78|94
1721648930000|2024-07-22 11:48:50|5540.63|5540.03|5540.51|5539.91|5540.76|5540.16|5540.51|5539.91|47
1721648940000|2024-07-22 11:49:00|5540.63|5540.03|5540.26|5539.66|5540.76|5540.16|5540.26|5539.66|69
1721648950000|2024-07-22 11:49:10|5540.01|5539.41|5540.01|5539.41|5540.01|5539.41|5540.01|5539.41|27
1721648960000|2024-07-22 11:49:20|5539.76|5539.16|5539.76|5539.16|5539.76|5539.16|5539.76|5539.16|26
1721648970000|2024-07-22 11:49:30|5539.63|5539.03|5539.26|5538.66|5539.63|5539.03|5539.26|5538.66|39
1721648980000|2024-07-22 11:49:40|5539.13|5538.53|5539.01|5538.41|5539.26|5538.66|5539.01|5538.41|194
1721648990000|2024-07-22 11:49:50|5539.51|5538.91|5539.51|5538.91|5539.63|5539.03|5539.26|5538.66|175
1721649000000|2024-07-22 11:50:00|5539.63|5539.03|5539.51|5538.91|5539.76|5539.16|5539.51|5538.91|113
1721649010000|2024-07-22 11:50:10|5539.26|5538.66|5539.51|5538.91|5539.51|5538.91|5539.26|5538.66|25
1721649020000|2024-07-22 11:50:20|5539.26|5538.66|5539.26|5538.66|5539.26|5538.66|5539.26|5538.66|75
1721649030000|2024-07-22 11:50:30|5539.38|5538.78|5539.26|5538.66|5539.38|5538.78|5539.26|5538.66|20
1721649040000|2024-07-22 11:50:40|5539.38|5538.78|5539.51|5538.91|5539.51|5538.91|5539.38|5538.78|36
1721649050000|2024-07-22 11:50:50|5539.38|5538.78|5539.51|5538.91|5539.51|5538.91|5539.26|5538.66|44
1721649060000|2024-07-22 11:51:00|||||||||46
1721649070000|2024-07-22 11:51:10|5539.38|5538.78|5539.26|5538.66|5539.51|5538.91|5539.26|5538.66|23
1721649080000|2024-07-22 11:51:20|5539.13|5538.53|5539.26|5538.66|5539.26|5538.66|5539.13|5538.53|15
1721649090000|2024-07-22 11:51:30|5539.38|5538.78|5539.51|5538.91|5539.51|5538.91|5539.38|5538.78|15
1721649100000|2024-07-22 11:51:40|||||||||8
1721649110000|2024-07-22 11:51:50|5539.63|5539.03|5539.76|5539.16|5539.76|5539.16|5539.63|5539.03|42
1721649120000|2024-07-22 11:52:00|||||||||2
1721649130000|2024-07-22 11:52:10|5539.51|5538.91|5539.51|5538.91|5539.51|5538.91|5539.51|5538.91|53
1721649140000|2024-07-22 11:52:20|5539.76|5539.16|5539.51|5538.91|5539.76|5539.16|5539.51|5538.91|45
1721649150000|2024-07-22 11:52:30|5539.63|5539.03|5539.76|5539.16|5539.76|5539.16|5539.63|5539.03|12
1721649160000|2024-07-22 11:52:40|5539.63|5539.03|5539.63|5539.03|5539.76|5539.16|5539.63|5539.03|30
1721649170000|2024-07-22 11:52:50|5539.51|5538.91|5539.51|5538.91|5539.76|5539.16|5539.51|5538.91|63
1721649180000|2024-07-22 11:53:00|5539.63|5539.03|5539.26|5538.66|5539.63|5539.03|5539.26|5538.66|58
1721649190000|2024-07-22 11:53:10|5539.38|5538.78|5539.51|5538.91|5539.51|5538.91|5539.38|5538.78|29
1721649210000|2024-07-22 11:53:30|5539.63|5539.03|5539.51|5538.91|5539.63|5539.03|5539.51|5538.91|36
1721649220000|2024-07-22 11:53:40|5539.63|5539.03|5539.76|5539.16|5539.76|5539.16|5539.51|5538.91|41
1721649230000|2024-07-22 11:53:50|||||||||15
1721649240000|2024-07-22 11:54:00|5539.88|5539.28|5539.76|5539.16|5540.01|5539.41|5539.76|5539.16|176
1721649250000|2024-07-22 11:54:10|5539.88|5539.28|5540.01|5539.41|5540.13|5539.53|5539.88|5539.28|43
1721649260000|2024-07-22 11:54:20|5539.76|5539.16|5539.51|5538.91|5539.88|5539.28|5539.51|5538.91|60
1721649270000|2024-07-22 11:54:30|||||||||1
1721649280000|2024-07-22 11:54:40|||||||||3
1721649290000|2024-07-22 11:54:50|||||||||45
1721649300000|2024-07-22 11:55:00|5539.76|5539.16|5539.76|5539.16|5539.76|5539.16|5539.76|5539.16|61
1721649310000|2024-07-22 11:55:10|||||||||8
1721649320000|2024-07-22 11:55:20|5539.63|5539.03|5539.51|5538.91|5539.76|5539.16|5539.51|5538.91|69
1721649330000|2024-07-22 11:55:30|5539.26|5538.66|5539.51|5538.91|5539.51|5538.91|5539.26|5538.66|78
1721649340000|2024-07-22 11:55:40|||||||||27
1721649350000|2024-07-22 11:55:50|5539.63|5539.03|5539.76|5539.16|5539.76|5539.16|5539.63|5539.03|29
1721649360000|2024-07-22 11:56:00|5539.51|5538.91|5539.26|5538.66|5539.76|5539.16|5539.26|5538.66|94
1721649370000|2024-07-22 11:56:10|||||||||6
1721649380000|2024-07-22 11:56:20|5539.51|5538.91|5539.38|5538.78|5539.51|5538.91|5539.26|5538.66|21
1721649390000|2024-07-22 11:56:30|5539.26|5538.66|5539.51|5538.91|5539.51|5538.91|5539.26|5538.66|6
1721649400000|2024-07-22 11:56:40|5539.38|5538.78|5539.51|5538.91|5539.51|5538.91|5539.38|5538.78|25
1721649410000|2024-07-22 11:56:50|||||||||30
1721649420000|2024-07-22 11:57:00|5539.76|5539.16|5539.76|5539.16|5539.76|5539.16|5539.76|5539.16|14
1721649430000|2024-07-22 11:57:10|5539.51|5538.91|5539.51|5538.91|5539.51|5538.91|5539.51|5538.91|32
1721649440000|2024-07-22 11:57:20|5539.63|5539.03|5540.01|5539.41|5540.01|5539.41|5539.63|5539.03|45
1721649450000|2024-07-22 11:57:30|5540.26|5539.66|5540.01|5539.41|5540.26|5539.66|5540.01|5539.41|30
1721649460000|2024-07-22 11:57:40|5539.88|5539.28|5540.01|5539.41|5540.01|5539.41|5539.88|5539.28|31
1721649470000|2024-07-22 11:57:50|5539.88|5539.28|5539.76|5539.16|5539.88|5539.28|5539.76|5539.16|16
1721649480000|2024-07-22 11:58:00|5539.88|5539.28|5540.26|5539.66|5540.26|5539.66|5539.88|5539.28|19
1721649490000|2024-07-22 11:58:10|5540.01|5539.41|5540.26|5539.66|5540.26|5539.66|5540.01|5539.41|32
1721649500000|2024-07-22 11:58:20|5540.13|5539.53|5540.01|5539.41|5540.26|5539.66|5540.01|5539.41|36
1721649520000|2024-07-22 11:58:40|5539.88|5539.28|5540.01|5539.41|5540.01|5539.41|5539.76|5539.16|39
1721649530000|2024-07-22 11:58:50|||||||||4
1721649540000|2024-07-22 11:59:00|||||||||29
1721649560000|2024-07-22 11:59:20|||||||||27
1721649570000|2024-07-22 11:59:30|5539.88|5539.28|5540.01|5539.41|5540.01|5539.41|5539.76|5539.16|60
1721649580000|2024-07-22 11:59:40|5540.13|5539.53|5540.26|5539.66|5540.26|5539.66|5540.13|5539.53|39
1721649590000|2024-07-22 11:59:50|5540.38|5539.78|5540.51|5539.91|5540.51|5539.91|5540.38|5539.78|44
1721649600000|2024-07-22 12:00:00|5540.76|5540.16|5540.51|5539.91|5540.76|5540.16|5540.51|5539.91|210
1721649610000|2024-07-22 12:00:10|5540.76|5540.16|5540.76|5540.16|5540.76|5540.16|5540.76|5540.16|17
1721649620000|2024-07-22 12:00:20|5540.51|5539.91|5540.51|5539.91|5540.51|5539.91|5540.01|5539.41|171
1721649630000|2024-07-22 12:00:30|||||||||14
1721649640000|2024-07-22 12:00:40|5540.76|5540.16|5540.76|5540.16|5541.01|5540.41|5540.76|5540.16|95
1721649650000|2024-07-22 12:00:50|5541.01|5540.41|5541.01|5540.41|5541.01|5540.41|5540.76|5540.16|70
1721649660000|2024-07-22 12:01:00|5540.88|5540.28|5541.01|5540.41|5541.01|5540.41|5540.88|5540.28|68
1721649670000|2024-07-22 12:01:10|5540.76|5540.16|5541.01|5540.41|5541.01|5540.41|5540.76|5540.16|90
1721649680000|2024-07-22 12:01:20|5540.88|5540.28|5541.01|5540.41|5541.01|5540.41|5540.88|5540.28|74
1721649690000|2024-07-22 12:01:30|5541.26|5540.66|5541.26|5540.66|5541.26|5540.66|5541.26|5540.66|81
1721649700000|2024-07-22 12:01:40|||||||||13
1721649710000|2024-07-22 12:01:50|5541.38|5540.78|5541.51|5540.91|5541.51|5540.91|5541.26|5540.66|218
1721649720000|2024-07-22 12:02:00|||||||||17
1721649730000|2024-07-22 12:02:10|5542.01|5541.41|5542.51|5541.91|5542.51|5541.91|5542.01|5541.41|1064
1721649740000|2024-07-22 12:02:20|5542.76|5542.16|5543.01|5542.41|5543.01|5542.41|5542.76|5542.16|211
1721649750000|2024-07-22 12:02:30|5542.88|5542.28|5542.76|5542.16|5542.88|5542.28|5542.76|5542.16|216
1721649760000|2024-07-22 12:02:40|||||||||19
1721649770000|2024-07-22 12:02:50|5543.01|5542.41|5543.01|5542.41|5543.01|5542.41|5543.01|5542.41|96
1721649780000|2024-07-22 12:03:00|5542.88|5542.28|5542.76|5542.16|5542.88|5542.28|5542.76|5542.16|91
1721649790000|2024-07-22 12:03:10|5542.88|5542.28|5542.26|5541.66|5542.88|5542.28|5542.26|5541.66|135
1721649800000|2024-07-22 12:03:20|5542.38|5541.78|5542.76|5542.16|5542.76|5542.16|5542.38|5541.78|134
1721649810000|2024-07-22 12:03:30|5542.63|5542.03|5542.76|5542.16|5542.76|5542.16|5542.63|5542.03|88
1721649820000|2024-07-22 12:03:40|5542.63|5542.03|5542.26|5541.66|5542.63|5542.03|5542.26|5541.66|77
1721649830000|2024-07-22 12:03:50|5542.13|5541.53|5542.26|5541.66|5542.26|5541.66|5542.13|5541.53|55
1721649840000|2024-07-22 12:04:00|5542.51|5541.91|5542.51|5541.91|5542.51|5541.91|5542.26|5541.66|84
1721649850000|2024-07-22 12:04:10|5542.76|5542.16|5542.51|5541.91|5542.76|5542.16|5542.51|5541.91|48
1721649860000|2024-07-22 12:04:20|||||||||56
1721649870000|2024-07-22 12:04:30|5542.63|5542.03|5542.51|5541.91|5542.63|5542.03|5542.51|5541.91|67
1721649880000|2024-07-22 12:04:40|||||||||14
1721649890000|2024-07-22 12:04:50|||||||||10
1721649900000|2024-07-22 12:05:00|5542.26|5541.66|5542.26|5541.66|5542.38|5541.78|5542.26|5541.66|54
1721649910000|2024-07-22 12:05:10|5542.01|5541.41|5542.01|5541.41|5542.01|5541.41|5542.01|5541.41|48
1721649920000|2024-07-22 12:05:20|5541.88|5541.28|5541.76|5541.16|5542.01|5541.41|5541.76|5541.16|118
1721649930000|2024-07-22 12:05:30|5541.88|5541.28|5542.01|5541.41|5542.26|5541.66|5541.88|5541.28|137
1721649940000|2024-07-22 12:05:40|5542.26|5541.66|5542.01|5541.41|5542.26|5541.66|5542.01|5541.41|18
1721649950000|2024-07-22 12:05:50|5542.26|5541.66|5542.51|5541.91|5542.51|5541.91|5542.26|5541.66|40
1721649960000|2024-07-22 12:06:00|5542.76|5542.16|5542.76|5542.16|5543.01|5542.41|5542.76|5542.16|297
1721649970000|2024-07-22 12:06:10|5542.63|5542.03|5542.51|5541.91|5542.63|5542.03|5542.51|5541.91|12
1721649980000|2024-07-22 12:06:20|5542.76|5542.16|5542.76|5542.16|5542.76|5542.16|5542.76|5542.16|58
1721649990000|2024-07-22 12:06:30|||||||||16
1721650000000|2024-07-22 12:06:40|5543.01|5542.41|5543.01|5542.41|5543.01|5542.41|5543.01|5542.41|43
1721650010000|2024-07-22 12:06:50|5542.88|5542.28|5542.76|5542.16|5542.88|5542.28|5542.76|5542.16|70
1721650020000|2024-07-22 12:07:00|5542.51|5541.91|5542.26|5541.66|5542.51|5541.91|5542.26|5541.66|30
1721650030000|2024-07-22 12:07:10|5542.38|5541.78|5542.51|5541.91|5542.51|5541.91|5542.38|5541.78|32
1721650040000|2024-07-22 12:07:20|5542.38|5541.78|5542.51|5541.91|5542.51|5541.91|5542.26|5541.66|79
1721650050000|2024-07-22 12:07:30|||||||||1
1721650060000|2024-07-22 12:07:40|||||||||10
1721650070000|2024-07-22 12:07:50|5542.63|5542.03|5542.76|5542.16|5542.76|5542.16|5542.51|5541.91|71
1721650080000|2024-07-22 12:08:00|5543.01|5542.41|5543.01|5542.41|5543.01|5542.41|5543.01|5542.41|29
1721650090000|2024-07-22 12:08:10|||||||||20
1721650110000|2024-07-22 12:08:30|5542.76|5542.16|5542.76|5542.16|5542.76|5542.16|5542.76|5542.16|439
1721650120000|2024-07-22 12:08:40|||||||||4
1721650130000|2024-07-22 12:08:50|5542.88|5542.28|5542.76|5542.16|5542.88|5542.28|5542.76|5542.16|77
1721650140000|2024-07-22 12:09:00|5542.88|5542.28|5542.76|5542.16|5542.88|5542.28|5542.76|5542.16|80
1721650150000|2024-07-22 12:09:10|5542.88|5542.28|5542.63|5542.03|5542.88|5542.28|5542.51|5541.91|141
1721650160000|2024-07-22 12:09:20|5542.51|5541.91|5542.51|5541.91|5542.63|5542.03|5542.51|5541.91|36
1721650170000|2024-07-22 12:09:30|5542.26|5541.66|5542.26|5541.66|5542.26|5541.66|5542.26|5541.66|69
1721650180000|2024-07-22 12:09:40|5542.01|5541.41|5542.26|5541.66|5542.26|5541.66|5542.01|5541.41|158
1721650190000|2024-07-22 12:09:50|5542.13|5541.53|5541.76|5541.16|5542.13|5541.53|5541.76|5541.16|39
1721650200000|2024-07-22 12:10:00|5542.01|5541.41|5541.76|5541.16|5542.01|5541.41|5541.76|5541.16|42
1721650210000|2024-07-22 12:10:10|5541.63|5541.03|5541.51|5540.91|5541.63|5541.03|5541.51|5540.91|118
1721650220000|2024-07-22 12:10:20|5541.63|5541.03|5541.51|5540.91|5541.76|5541.16|5541.51|5540.91|121
1721650230000|2024-07-22 12:10:30|5541.76|5541.16|5542.01|5541.41|5542.01|5541.41|5541.76|5541.16|112
1721650240000|2024-07-22 12:10:40|5541.88|5541.28|5542.01|5541.41|5542.01|5541.41|5541.88|5541.28|38
1721650250000|2024-07-22 12:10:50|||||||||5
1721650260000|2024-07-22 12:11:00|5541.76|5541.16|5542.01|5541.41|5542.01|5541.41|5541.76|5541.16|29
1721650270000|2024-07-22 12:11:10|5542.26|5541.66|5542.26|5541.66|5542.26|5541.66|5542.26|5541.66|39
1721650280000|2024-07-22 12:11:20|5542.13|5541.53|5542.26|5541.66|5542.26|5541.66|5542.01|5541.41|47
1721650290000|2024-07-22 12:11:30|5542.01|5541.41|5542.01|5541.41|5542.01|5541.41|5542.01|5541.41|40
1721650300000|2024-07-22 12:11:40|5542.13|5541.53|5542.01|5541.41|5542.13|5541.53|5542.01|5541.41|25
1721650310000|2024-07-22 12:11:50|||||||||24
1721650320000|2024-07-22 12:12:00|5541.76|5541.16|5541.76|5541.16|5541.76|5541.16|5541.76|5541.16|28
1721650330000|2024-07-22 12:12:10|5541.88|5541.28|5541.63|5541.03|5541.88|5541.28|5541.63|5541.03|92
1721650340000|2024-07-22 12:12:20|5541.51|5540.91|5541.51|5540.91|5541.51|5540.91|5541.51|5540.91|25
1721650350000|2024-07-22 12:12:30|5541.63|5541.03|5541.76|5541.16|5541.76|5541.16|5541.63|5541.03|45
1721650360000|2024-07-22 12:12:40|5542.01|5541.41|5541.76|5541.16|5542.01|5541.41|5541.76|5541.16|31
1721650370000|2024-07-22 12:12:50|||||||||3
1721650380000|2024-07-22 12:13:00|5541.51|5540.91|5541.51|5540.91|5541.76|5541.16|5541.26|5540.66|156
1721650390000|2024-07-22 12:13:10|5541.26|5540.66|5541.26|5540.66|5541.63|5541.03|5541.26|5540.66|177
1721650400000|2024-07-22 12:13:20|||||||||21
1721650410000|2024-07-22 12:13:30|5541.01|5540.41|5541.01|5540.41|5541.01|5540.41|5541.01|5540.41|137
1721650420000|2024-07-22 12:13:40|5541.26|5540.66|5541.26|5540.66|5541.26|5540.66|5541.01|5540.41|165
1721650430000|2024-07-22 12:13:50|5541.51|5540.91|5541.26|5540.66|5541.51|5540.91|5541.26|5540.66|140
1721650440000|2024-07-22 12:14:00|5541.51|5540.91|5541.13|5540.53|5541.51|5540.91|5541.01|5540.41|75
1721650450000|2024-07-22 12:14:10|5541.26|5540.66|5541.26|5540.66|5541.26|5540.66|5541.26|5540.66|0
1721650460000|2024-07-22 12:14:20|5541.51|5540.91|5541.76|5541.16|5541.76|5541.16|5541.38|5540.78|134
1721650470000|2024-07-22 12:14:30|5541.63|5541.03|5542.01|5541.41|5542.01|5541.41|5541.63|5541.03|131
1721650480000|2024-07-22 12:14:40|5542.13|5541.53|5542.26|5541.66|5542.26|5541.66|5541.88|5541.28|169
1721650490000|2024-07-22 12:14:50|5542.51|5541.91|5542.76|5542.16|5542.76|5542.16|5542.51|5541.91|99
1721650500000|2024-07-22 12:15:00|5542.63|5542.03|5542.51|5541.91|5542.76|5542.16|5542.51|5541.91|55
1721650510000|2024-07-22 12:15:10|||||||||29
1721650520000|2024-07-22 12:15:20|||||||||36
1721650530000|2024-07-22 12:15:30|5542.26|5541.66|5542.51|5541.91|5542.51|5541.91|5542.26|5541.66|92
1721650540000|2024-07-22 12:15:40|5542.63|5542.03|5542.51|5541.91|5542.63|5542.03|5542.51|5541.91|25
1721650550000|2024-07-22 12:15:50|||||||||2
1721650560000|2024-07-22 12:16:00|5542.63|5542.03|5542.26|5541.66|5542.63|5542.03|5542.26|5541.66|95
1721650570000|2024-07-22 12:16:10|5542.01|5541.41|5541.76|5541.16|5542.01|5541.41|5541.76|5541.16|34
1721650580000|2024-07-22 12:16:20|5541.88|5541.28|5541.51|5540.91|5541.88|5541.28|5541.51|5540.91|56
1721650590000|2024-07-22 12:16:30|||||||||36
1721650600000|2024-07-22 12:16:40|5541.63|5541.03|5541.76|5541.16|5541.76|5541.16|5541.51|5540.91|75
1721650620000|2024-07-22 12:17:00|5541.63|5541.03|5542.01|5541.41|5542.01|5541.41|5541.63|5541.03|74
1721650630000|2024-07-22 12:17:10|||||||||3
1721650640000|2024-07-22 12:17:20|5541.76|5541.16|5542.01|5541.41|5542.01|5541.41|5541.76|5541.16|43
1721650650000|2024-07-22 12:17:30|5541.88|5541.28|5541.76|5541.16|5542.01|5541.41|5541.76|5541.16|82
1721650660000|2024-07-22 12:17:40|||||||||1
1721650670000|2024-07-22 12:17:50|5541.88|5541.28|5541.76|5541.16|5542.01|5541.41|5541.76|5541.16|18
1721650680000|2024-07-22 12:18:00|5541.51|5540.91|5541.51|5540.91|5541.76|5541.16|5541.51|5540.91|39
1721650690000|2024-07-22 12:18:10|5541.26|5540.66|5540.51|5539.91|5541.26|5540.66|5540.51|5539.91|200
1721650700000|2024-07-22 12:18:20|5540.63|5540.03|5540.76|5540.16|5540.76|5540.16|5540.51|5539.91|35
1721650710000|2024-07-22 12:18:30|5540.63|5540.03|5540.76|5540.16|5540.76|5540.16|5540.51|5539.91|40
1721650720000|2024-07-22 12:18:40|5540.63|5540.03|5540.26|5539.66|5540.76|5540.16|5540.26|5539.66|226
1721650730000|2024-07-22 12:18:50|5540.38|5539.78|5540.76|5540.16|5540.76|5540.16|5540.26|5539.66|62
1721650740000|2024-07-22 12:19:00|5540.63|5540.03|5541.26|5540.66|5541.26|5540.66|5540.51|5539.91|103
1721650750000|2024-07-22 12:19:10|||||||||1
1721650760000|2024-07-22 12:19:20|||||||||8
1721650770000|2024-07-22 12:19:30|5541.13|5540.53|5541.01|5540.41|5541.13|5540.53|5540.76|5540.16|130
1721650780000|2024-07-22 12:19:40|5541.26|5540.66|5541.51|5540.91|5541.51|5540.91|5541.26|5540.66|87
1721650790000|2024-07-22 12:19:50|||||||||3
1721650800000|2024-07-22 12:20:00|5541.76|5541.16|5541.76|5541.16|5541.76|5541.16|5541.76|5541.16|92
1721650810000|2024-07-22 12:20:10|5541.88|5541.28|5542.01|5541.41|5542.01|5541.41|5541.76|5541.16|49
1721650820000|2024-07-22 12:20:20|5542.13|5541.53|5542.13|5541.53|5542.13|5541.53|5542.13|5541.53|3
1721650830000|2024-07-22 12:20:30|5542.26|5541.66|5542.26|5541.66|5542.26|5541.66|5542.13|5541.53|114
1721650840000|2024-07-22 12:20:40|5542.51|5541.91|5542.76|5542.16|5542.76|5542.16|5542.51|5541.91|123
1721650850000|2024-07-22 12:20:50|5542.88|5542.28|5542.76|5542.16|5542.88|5542.28|5542.76|5542.16|54
1721650860000|2024-07-22 12:21:00|||||||||13
1721650870000|2024-07-22 12:21:10|||||||||113
1721650880000|2024-07-22 12:21:20|||||||||4
1721650890000|2024-07-22 12:21:30|||||||||15
1721650900000|2024-07-22 12:21:40|5542.88|5542.28|5542.76|5542.16|5542.88|5542.28|5542.76|5542.16|76
1721650910000|2024-07-22 12:21:50|||||||||65
1721650920000|2024-07-22 12:22:00|5542.63|5542.03|5542.51|5541.91|5542.63|5542.03|5542.51|5541.91|40
1721650930000|2024-07-22 12:22:10|5542.63|5542.03|5542.76|5542.16|5542.76|5542.16|5542.51|5541.91|27
1721650940000|2024-07-22 12:22:20|5542.88|5542.28|5542.51|5541.91|5542.88|5542.28|5542.51|5541.91|83
1721650950000|2024-07-22 12:22:30|5542.63|5542.03|5542.76|5542.16|5542.76|5542.16|5542.63|5542.03|19
1721650960000|2024-07-22 12:22:40|||||||||3
1721650970000|2024-07-22 12:22:50|5542.63|5542.03|5542.51|5541.91|5542.76|5542.16|5542.51|5541.91|26
1721650980000|2024-07-22 12:23:00|5542.38|5541.78|5542.26|5541.66|5542.38|5541.78|5542.26|5541.66|25
1721651000000|2024-07-22 12:23:20|5542.51|5541.91|5542.26|5541.66|5542.51|5541.91|5542.26|5541.66|130
1721651010000|2024-07-22 12:23:30|5542.38|5541.78|5542.51|5541.91|5542.51|5541.91|5542.38|5541.78|19
1721651020000|2024-07-22 12:23:40|5542.26|5541.66|5542.51|5541.91|5542.51|5541.91|5542.26|5541.66|61
1721651030000|2024-07-22 12:23:50|5542.76|5542.16|5542.76|5542.16|5542.76|5542.16|5542.76|5542.16|35
1721651040000|2024-07-22 12:24:00|5542.88|5542.28|5543.01|5542.41|5543.01|5542.41|5542.88|5542.28|39
1721651050000|2024-07-22 12:24:10|5543.51|5542.91|5543.76|5543.16|5543.76|5543.16|5543.51|5542.91|577
1721651060000|2024-07-22 12:24:20|5543.63|5543.03|5543.76|5543.16|5543.76|5543.16|5543.51|5542.91|136
1721651070000|2024-07-22 12:24:30|5543.63|5543.03|5543.51|5542.91|5543.63|5543.03|5543.51|5542.91|45
1721651080000|2024-07-22 12:24:40|5543.63|5543.03|5543.51|5542.91|5543.76|5543.16|5543.51|5542.91|118
1721651090000|2024-07-22 12:24:50|5543.76|5543.16|5543.76|5543.16|5543.76|5543.16|5543.63|5543.03|113
1721651100000|2024-07-22 12:25:00|5543.51|5542.91|5543.51|5542.91|5543.76|5543.16|5543.51|5542.91|105
1721651110000|2024-07-22 12:25:10|5543.76|5543.16|5544.01|5543.41|5544.01|5543.41|5543.76|5543.16|104
1721651120000|2024-07-22 12:25:20|5543.88|5543.28|5543.76|5543.16|5543.88|5543.28|5543.76|5543.16|70
1721651140000|2024-07-22 12:25:40|||||||||23
1721651150000|2024-07-22 12:25:50|||||||||9
1721651160000|2024-07-22 12:26:00|5543.63|5543.03|5543.51|5542.91|5543.63|5543.03|5543.51|5542.91|62
1721651170000|2024-07-22 12:26:10|5543.63|5543.03|5543.76|5543.16|5543.76|5543.16|5543.63|5543.03|125
1721651180000|2024-07-22 12:26:20|5544.01|5543.41|5544.01|5543.41|5544.01|5543.41|5544.01|5543.41|16
1721651190000|2024-07-22 12:26:30|5544.26|5543.66|5544.01|5543.41|5544.26|5543.66|5544.01|5543.41|230
1721651200000|2024-07-22 12:26:40|5544.26|5543.66|5544.76|5544.16|5544.76|5544.16|5544.26|5543.66|443
1721651210000|2024-07-22 12:26:50|||||||||88
1721651220000|2024-07-22 12:27:00|||||||||38
1721651230000|2024-07-22 12:27:10|5545.01|5544.41|5545.01|5544.41|5545.01|5544.41|5545.01|5544.41|44
1721651240000|2024-07-22 12:27:20|5544.88|5544.28|5544.76|5544.16|5545.01|5544.41|5544.76|5544.16|141
1721651250000|2024-07-22 12:27:30|5544.88|5544.28|5545.26|5544.66|5545.26|5544.66|5544.88|5544.28|151
1721651260000|2024-07-22 12:27:40|||||||||3
1721651270000|2024-07-22 12:27:50|||||||||4
1721651280000|2024-07-22 12:28:00|||||||||156
1721651290000|2024-07-22 12:28:10|||||||||45
1721651300000|2024-07-22 12:28:20|5545.01|5544.41|5545.26|5544.66|5545.26|5544.66|5545.01|5544.41|135
1721651310000|2024-07-22 12:28:30|5545.13|5544.53|5545.26|5544.66|5545.26|5544.66|5545.13|5544.53|67
1721651320000|2024-07-22 12:28:40|5545.01|5544.41|5546.01|5545.41|5546.01|5545.41|5545.01|5544.41|1359
1721651330000|2024-07-22 12:28:50|5545.76|5545.16|5546.01|5545.41|5546.01|5545.41|5545.76|5545.16|222
1721651340000|2024-07-22 12:29:00|5546.26|5545.66|5547.01|5546.41|5547.01|5546.41|5546.26|5545.66|373
1721651350000|2024-07-22 12:29:10|5546.76|5546.16|5545.51|5544.91|5546.76|5546.16|5545.51|5544.91|363
1721651360000|2024-07-22 12:29:20|5545.26|5544.66|5545.26|5544.66|5545.26|5544.66|5545.26|5544.66|112
1721651370000|2024-07-22 12:29:30|5545.51|5544.91|5545.51|5544.91|5545.51|5544.91|5545.51|5544.91|24
1721651380000|2024-07-22 12:29:40|||||||||5
1721651390000|2024-07-22 12:29:50|5545.76|5545.16|5546.01|5545.41|5546.26|5545.66|5545.76|5545.16|220
1721651400000|2024-07-22 12:30:00|5546.26|5545.66|5545.26|5544.66|5546.26|5545.66|5545.26|5544.66|238
1721651410000|2024-07-22 12:30:10|5545.51|5544.91|5545.51|5544.91|5545.51|5544.91|5545.51|5544.91|121
1721651420000|2024-07-22 12:30:20|5545.26|5544.66|5545.51|5544.91|5545.76|5545.16|5545.26|5544.66|112
1721651430000|2024-07-22 12:30:30|5545.63|5545.03|5546.51|5545.91|5546.51|5545.91|5545.63|5545.03|158
1721651440000|2024-07-22 12:30:40|5546.63|5546.03|5546.26|5545.66|5546.76|5546.16|5546.26|5545.66|247
1721651450000|2024-07-22 12:30:50|5546.38|5545.78|5546.26|5545.66|5546.51|5545.91|5546.26|5545.66|46
1721651460000|2024-07-22 12:31:00|5546.51|5545.91|5546.76|5546.16|5546.76|5546.16|5546.51|5545.91|93
1721651470000|2024-07-22 12:31:10|5547.01|5546.41|5547.01|5546.41|5547.01|5546.41|5546.76|5546.16|179
1721651480000|2024-07-22 12:31:20|5547.26|5546.66|5547.26|5546.66|5547.51|5546.91|5547.26|5546.66|156
1721651490000|2024-07-22 12:31:30|5547.38|5546.78|5547.26|5546.66|5547.51|5546.91|5547.26|5546.66|117
1721651500000|2024-07-22 12:31:40|5547.51|5546.91|5547.26|5546.66|5547.51|5546.91|5547.26|5546.66|47
1721651510000|2024-07-22 12:31:50|5547.38|5546.78|5547.26|5546.66|5547.63|5547.03|5547.26|5546.66|256
1721651520000|2024-07-22 12:32:00|5547.01|5546.41|5546.51|5545.91|5547.01|5546.41|5546.38|5545.78|260
1721651530000|2024-07-22 12:32:10|5546.26|5545.66|5546.26|5545.66|5546.76|5546.16|5546.26|5545.66|128
1721651540000|2024-07-22 12:32:20|5546.38|5545.78|5546.51|5545.91|5546.76|5546.16|5546.38|5545.78|62
1721651550000|2024-07-22 12:32:30|5546.63|5546.03|5546.51|5545.91|5546.63|5546.03|5546.51|5545.91|33
1721651560000|2024-07-22 12:32:40|5546.76|5546.16|5546.63|5546.03|5546.76|5546.16|5546.51|5545.91|81
1721651570000|2024-07-22 12:32:50|5546.76|5546.16|5546.76|5546.16|5546.76|5546.16|5546.51|5545.91|29
1721651580000|2024-07-22 12:33:00|5547.01|5546.41|5547.01|5546.41|5547.26|5546.66|5547.01|5546.41|79
1721651590000|2024-07-22 12:33:10|||||||||42
1721651600000|2024-07-22 12:33:20|5546.88|5546.28|5546.76|5546.16|5546.88|5546.28|5546.76|5546.16|108
1721651610000|2024-07-22 12:33:30|5546.51|5545.91|5546.26|5545.66|5546.51|5545.91|5546.26|5545.66|43
1721651620000|2024-07-22 12:33:40|5546.51|5545.91|5546.01|5545.41|5546.51|5545.91|5546.01|5545.41|92
1721651630000|2024-07-22 12:33:50|5546.13|5545.53|5546.38|5545.78|5546.38|5545.78|5546.13|5545.53|79
1721651640000|2024-07-22 12:34:00|5546.26|5545.66|5546.26|5545.66|5546.38|5545.78|5546.26|5545.66|50
1721651650000|2024-07-22 12:34:10|||||||||4
1721651660000|2024-07-22 12:34:20|5546.01|5545.41|5546.01|5545.41|5546.26|5545.66|5546.01|5545.41|95
1721651670000|2024-07-22 12:34:30|5545.88|5545.28|5545.76|5545.16|5546.01|5545.41|5545.76|5545.16|52
1721651680000|2024-07-22 12:34:40|5545.51|5544.91|5545.76|5545.16|5546.01|5545.41|5545.51|5544.91|122
1721651690000|2024-07-22 12:34:50|5545.88|5545.28|5546.01|5545.41|5546.01|5545.41|5545.88|5545.28|52
1721651700000|2024-07-22 12:35:00|5546.26|5545.66|5546.51|5545.91|5546.51|5545.91|5546.26|5545.66|98
1721651710000|2024-07-22 12:35:10|5546.76|5546.16|5546.76|5546.16|5547.01|5546.41|5546.76|5546.16|222
1721651720000|2024-07-22 12:35:20|5546.88|5546.28|5546.51|5545.91|5546.88|5546.28|5546.51|5545.91|72
1721651730000|2024-07-22 12:35:30|5546.63|5546.03|5546.26|5545.66|5546.76|5546.16|5546.26|5545.66|49
1721651740000|2024-07-22 12:35:40|5546.51|5545.91|5546.26|5545.66|5546.51|5545.91|5546.26|5545.66|50
1721651750000|2024-07-22 12:35:50|5546.51|5545.91|5546.01|5545.41|5546.51|5545.91|5546.01|5545.41|87
1721651760000|2024-07-22 12:36:00|5545.76|5545.16|5545.76|5545.16|5545.76|5545.16|5545.76|5545.16|43
1721651770000|2024-07-22 12:36:10|5545.51|5544.91|5545.26|5544.66|5545.51|5544.91|5545.26|5544.66|129
1721651780000|2024-07-22 12:36:20|5545.51|5544.91|5545.26|5544.66|5545.51|5544.91|5545.01|5544.41|94
1721651790000|2024-07-22 12:36:30|5545.01|5544.41|5544.76|5544.16|5545.01|5544.41|5544.76|5544.16|194
1721651800000|2024-07-22 12:36:40|5545.01|5544.41|5545.26|5544.66|5545.26|5544.66|5545.01|5544.41|167
1721651810000|2024-07-22 12:36:50|5545.01|5544.41|5544.76|5544.16|5545.01|5544.41|5544.76|5544.16|105
1721651820000|2024-07-22 12:37:00|5545.01|5544.41|5545.01|5544.41|5545.13|5544.53|5544.76|5544.16|92
1721651830000|2024-07-22 12:37:10|5544.88|5544.28|5545.01|5544.41|5545.01|5544.41|5544.76|5544.16|37
1721651840000|2024-07-22 12:37:20|5545.13|5544.53|5545.51|5544.91|5545.51|5544.91|5545.13|5544.53|115
1721651850000|2024-07-22 12:37:30|5545.63|5545.03|5545.76|5545.16|5545.76|5545.16|5545.63|5545.03|32
1721651860000|2024-07-22 12:37:40|5545.51|5544.91|5545.51|5544.91|5545.51|5544.91|5545.51|5544.91|29
1721651870000|2024-07-22 12:37:50|5545.76|5545.16|5545.51|5544.91|5545.76|5545.16|5545.51|5544.91|35
1721651880000|2024-07-22 12:38:00|5545.76|5545.16|5545.76|5545.16|5545.76|5545.16|5545.51|5544.91|82
1721651890000|2024-07-22 12:38:10|5546.01|5545.41|5546.01|5545.41|5546.01|5545.41|5546.01|5545.41|73
1721651900000|2024-07-22 12:38:20|5546.26|5545.66|5546.26|5545.66|5546.26|5545.66|5546.26|5545.66|14
1721651910000|2024-07-22 12:38:30|||||||||53
1721651920000|2024-07-22 12:38:40|5546.01|5545.41|5546.01|5545.41|5546.26|5545.66|5546.01|5545.41|62
1721651930000|2024-07-22 12:38:50|5545.76|5545.16|5545.51|5544.91|5545.76|5545.16|5545.51|5544.91|93
1721651940000|2024-07-22 12:39:00|5545.63|5545.03|5545.76|5545.16|5545.76|5545.16|5545.51|5544.91|71
1721651950000|2024-07-22 12:39:10|5545.63|5545.03|5545.76|5545.16|5545.76|5545.16|5545.51|5544.91|115
1721651960000|2024-07-22 12:39:20|||||||||24
1721651970000|2024-07-22 12:39:30|5545.88|5545.28|5546.01|5545.41|5546.26|5545.66|5545.76|5545.16|157
1721651980000|2024-07-22 12:39:40|5546.26|5545.66|5546.01|5545.41|5546.26|5545.66|5546.01|5545.41|58
1721651990000|2024-07-22 12:39:50|5546.26|5545.66|5546.01|5545.41|5546.26|5545.66|5546.01|5545.41|43
1721652000000|2024-07-22 12:40:00|||||||||7
1721652010000|2024-07-22 12:40:10|5545.51|5544.91|5545.76|5545.16|5545.76|5545.16|5545.51|5544.91|85
1721652020000|2024-07-22 12:40:20|5545.51|5544.91|5545.51|5544.91|5545.51|5544.91|5545.51|5544.91|19
1721652030000|2024-07-22 12:40:30|5545.63|5545.03|5546.01|5545.41|5546.01|5545.41|5545.63|5545.03|21
1721652040000|2024-07-22 12:40:40|5545.76|5545.16|5545.76|5545.16|5545.76|5545.16|5545.76|5545.16|60
1721652050000|2024-07-22 12:40:50|5545.63|5545.03|5545.76|5545.16|5545.76|5545.16|5545.63|5545.03|113
1721652060000|2024-07-22 12:41:00|5546.01|5545.41|5545.76|5545.16|5546.01|5545.41|5545.76|5545.16|100
1721652070000|2024-07-22 12:41:10|5545.88|5545.28|5546.01|5545.41|5546.01|5545.41|5545.76|5545.16|70
1721652080000|2024-07-22 12:41:20|5546.26|5545.66|5546.26|5545.66|5546.26|5545.66|5546.26|5545.66|36
1721652090000|2024-07-22 12:41:30|5546.51|5545.91|5546.51|5545.91|5546.76|5546.16|5546.51|5545.91|227
1721652100000|2024-07-22 12:41:40|5546.26|5545.66|5546.01|5545.41|5546.26|5545.66|5546.01|5545.41|44
1721652110000|2024-07-22 12:41:50|5546.26|5545.66|5546.26|5545.66|5546.26|5545.66|5546.01|5545.41|135
1721652120000|2024-07-22 12:42:00|5546.38|5545.78|5546.51|5545.91|5546.51|5545.91|5546.26|5545.66|71
1721652130000|2024-07-22 12:42:10|5546.38|5545.78|5546.01|5545.41|5546.51|5545.91|5546.01|5545.41|27
1721652140000|2024-07-22 12:42:20|||||||||5
1721652150000|2024-07-22 12:42:30|5545.88|5545.28|5545.76|5545.16|5545.88|5545.28|5545.51|5544.91|46
1721652160000|2024-07-22 12:42:40|5545.63|5545.03|5545.01|5544.41|5545.76|5545.16|5544.76|5544.16|231
1721652170000|2024-07-22 12:42:50|5544.88|5544.28|5544.76|5544.16|5544.88|5544.28|5544.76|5544.16|42
1721652180000|2024-07-22 12:43:00|5544.63|5544.03|5544.51|5543.91|5544.63|5544.03|5544.51|5543.91|72
1721652190000|2024-07-22 12:43:10|5544.38|5543.78|5544.26|5543.66|5544.38|5543.78|5544.26|5543.66|25
1721652200000|2024-07-22 12:43:20|5544.01|5543.41|5544.76|5544.16|5544.76|5544.16|5544.01|5543.41|297
1721652210000|2024-07-22 12:43:30|5544.63|5544.03|5544.51|5543.91|5544.76|5544.16|5544.51|5543.91|56
1721652220000|2024-07-22 12:43:40|5544.26|5543.66|5544.01|5543.41|5544.51|5543.91|5544.01|5543.41|76
1721652230000|2024-07-22 12:43:50|5544.13|5543.53|5544.01|5543.41|5544.26|5543.66|5544.01|5543.41|107
1721652240000|2024-07-22 12:44:00|5544.13|5543.53|5544.51|5543.91|5544.51|5543.91|5544.13|5543.53|121
1721652250000|2024-07-22 12:44:10|5544.63|5544.03|5544.51|5543.91|5544.76|5544.16|5544.38|5543.78|157
1721652260000|2024-07-22 12:44:20|5544.63|5544.03|5544.51|5543.91|5544.76|5544.16|5544.51|5543.91|63
1721652270000|2024-07-22 12:44:30|||||||||4
1721652280000|2024-07-22 12:44:40|5544.38|5543.78|5544.51|5543.91|5544.51|5543.91|5544.26|5543.66|50
1721652290000|2024-07-22 12:44:50|5544.38|5543.78|5544.26|5543.66|5544.38|5543.78|5544.26|5543.66|27
1721652300000|2024-07-22 12:45:00|5544.51|5543.91|5545.01|5544.41|5545.01|5544.41|5544.26|5543.66|124
1721652310000|2024-07-22 12:45:10|5544.76|5544.16|5544.76|5544.16|5544.88|5544.28|5544.76|5544.16|138
1721652320000|2024-07-22 12:45:20|5544.88|5544.28|5545.01|5544.41|5545.01|5544.41|5544.88|5544.28|76
1721652330000|2024-07-22 12:45:30|5544.88|5544.28|5544.76|5544.16|5544.88|5544.28|5544.76|5544.16|29
1721652340000|2024-07-22 12:45:40|5544.51|5543.91|5544.51|5543.91|5544.76|5544.16|5544.51|5543.91|73
1721652350000|2024-07-22 12:45:50|5544.63|5544.03|5544.51|5543.91|5544.76|5544.16|5544.51|5543.91|38
1721652360000|2024-07-22 12:46:00|||||||||36
1721652370000|2024-07-22 12:46:10|5544.63|5544.03|5544.51|5543.91|5544.76|5544.16|5544.51|5543.91|76
1721652380000|2024-07-22 12:46:20|5544.63|5544.03|5544.51|5543.91|5544.76|5544.16|5544.51|5543.91|54
1721652390000|2024-07-22 12:46:30|5544.38|5543.78|5544.01|5543.41|5544.38|5543.78|5544.01|5543.41|74
1721652400000|2024-07-22 12:46:40|5544.13|5543.53|5544.01|5543.41|5544.51|5543.91|5544.01|5543.41|113
1721652410000|2024-07-22 12:46:50|||||||||15
1721652420000|2024-07-22 12:47:00|||||||||23
1721652430000|2024-07-22 12:47:10|5543.88|5543.28|5543.76|5543.16|5544.01|5543.41|5543.76|5543.16|155
1721652440000|2024-07-22 12:47:20|5543.88|5543.28|5543.26|5542.66|5544.01|5543.41|5543.26|5542.66|239
1721652450000|2024-07-22 12:47:30|5543.01|5542.41|5542.76|5542.16|5543.01|5542.41|5542.76|5542.16|139
1721652460000|2024-07-22 12:47:40|5543.01|5542.41|5543.26|5542.66|5543.26|5542.66|5543.01|5542.41|160
1721652470000|2024-07-22 12:47:50|5543.13|5542.53|5543.01|5542.41|5543.26|5542.66|5543.01|5542.41|118
1721652480000|2024-07-22 12:48:00|||||||||4
1721652490000|2024-07-22 12:48:10|5543.13|5542.53|5542.76|5542.16|5543.13|5542.53|5542.76|5542.16|134
1721652500000|2024-07-22 12:48:20|5542.88|5542.28|5543.26|5542.66|5543.26|5542.66|5542.76|5542.16|104
1721652510000|2024-07-22 12:48:30|5543.13|5542.53|5543.51|5542.91|5543.51|5542.91|5543.13|5542.53|272
1721652520000|2024-07-22 12:48:40|||||||||13
1721652530000|2024-07-22 12:48:50|5543.38|5542.78|5543.26|5542.66|5543.51|5542.91|5543.26|5542.66|124
1721652540000|2024-07-22 12:49:00|5543.51|5542.91|5543.26|5542.66|5543.51|5542.91|5543.26|5542.66|35
1721652550000|2024-07-22 12:49:10|5543.38|5542.78|5543.26|5542.66|5543.38|5542.78|5543.26|5542.66|11
1721652560000|2024-07-22 12:49:20|5543.38|5542.78|5543.26|5542.66|5543.51|5542.91|5543.26|5542.66|84
1721652570000|2024-07-22 12:49:30|5543.38|5542.78|5543.76|5543.16|5543.76|5543.16|5543.38|5542.78|48
1721652580000|2024-07-22 12:49:40|5543.63|5543.03|5543.76|5543.16|5543.76|5543.16|5543.51|5542.91|95
1721652590000|2024-07-22 12:49:50|5543.63|5543.03|5543.51|5542.91|5543.63|5543.03|5543.51|5542.91|91
1721652600000|2024-07-22 12:50:00|5543.76|5543.16|5543.51|5542.91|5543.76|5543.16|5543.51|5542.91|99
1721652610000|2024-07-22 12:50:10|5543.63|5543.03|5543.26|5542.66|5543.76|5543.16|5543.26|5542.66|47
1721652620000|2024-07-22 12:50:20|||||||||38
1721652630000|2024-07-22 12:50:30|5543.13|5542.53|5543.01|5542.41|5543.13|5542.53|5543.01|5542.41|30
1721652640000|2024-07-22 12:50:40|||||||||20
1721652650000|2024-07-22 12:50:50|5543.26|5542.66|5543.01|5542.41|5543.26|5542.66|5543.01|5542.41|147
1721652660000|2024-07-22 12:51:00|5543.26|5542.66|5542.76|5542.16|5543.26|5542.66|5542.51|5541.91|102
1721652670000|2024-07-22 12:51:10|5542.63|5542.03|5542.51|5541.91|5542.63|5542.03|5542.51|5541.91|96
1721652680000|2024-07-22 12:51:20|5542.38|5541.78|5542.26|5541.66|5542.51|5541.91|5542.26|5541.66|180
1721652690000|2024-07-22 12:51:30|5542.51|5541.91|5542.51|5541.91|5542.51|5541.91|5542.51|5541.91|73
1721652700000|2024-07-22 12:51:40|||||||||7
1721652710000|2024-07-22 12:51:50|5542.63|5542.03|5543.01|5542.41|5543.01|5542.41|5542.63|5542.03|72
1721652720000|2024-07-22 12:52:00|5542.88|5542.28|5542.51|5541.91|5543.01|5542.41|5542.51|5541.91|73
1721652730000|2024-07-22 12:52:10|5542.63|5542.03|5542.63|5542.03|5542.63|5542.03|5542.63|5542.03|86
1721652740000|2024-07-22 12:52:20|5542.51|5541.91|5542.51|5541.91|5542.51|5541.91|5542.51|5541.91|7
1721652750000|2024-07-22 12:52:30|5542.38|5541.78|5542.13|5541.53|5542.38|5541.78|5542.13|5541.53|49
1721652760000|2024-07-22 12:52:40|5542.01|5541.41|5542.51|5541.91|5542.63|5542.03|5542.01|5541.41|251
1721652770000|2024-07-22 12:52:50|5542.76|5542.16|5542.76|5542.16|5542.76|5542.16|5542.51|5541.91|116
1721652780000|2024-07-22 12:53:00|5542.51|5541.91|5542.26|5541.66|5542.51|5541.91|5542.26|5541.66|146
1721652790000|2024-07-22 12:53:10|||||||||50
1721652800000|2024-07-22 12:53:20|5542.38|5541.78|5542.26|5541.66|5542.38|5541.78|5542.26|5541.66|54
1721652810000|2024-07-22 12:53:30|5542.01|5541.41|5542.26|5541.66|5542.26|5541.66|5542.01|5541.41|104
1721652820000|2024-07-22 12:53:40|5542.13|5541.53|5542.26|5541.66|5542.26|5541.66|5542.01|5541.41|87
1721652830000|2024-07-22 12:53:50|5542.38|5541.78|5542.26|5541.66|5542.51|5541.91|5542.26|5541.66|157
1721652840000|2024-07-22 12:54:00|5542.38|5541.78|5542.26|5541.66|5542.51|5541.91|5542.26|5541.66|20
1721652850000|2024-07-22 12:54:10|5542.38|5541.78|5542.51|5541.91|5542.51|5541.91|5542.26|5541.66|49
1721652860000|2024-07-22 12:54:20|5542.26|5541.66|5542.01|5541.41|5542.51|5541.91|5542.01|5541.41|62
1721652870000|2024-07-22 12:54:30|5541.76|5541.16|5541.51|5540.91|5541.76|5541.16|5541.51|5540.91|240
1721652880000|2024-07-22 12:54:40|||||||||32
1721652890000|2024-07-22 12:54:50|||||||||98
1721652900000|2024-07-22 12:55:00|5541.63|5541.03|5541.51|5540.91|5541.76|5541.16|5541.51|5540.91|104
1721652910000|2024-07-22 12:55:10|||||||||25
1721652920000|2024-07-22 12:55:20|5541.38|5540.78|5541.51|5540.91|5541.51|5540.91|5541.26|5540.66|112
1721652930000|2024-07-22 12:55:30|5541.76|5541.16|5541.51|5540.91|5541.76|5541.16|5541.51|5540.91|116
1721652940000|2024-07-22 12:55:40|||||||||1
1721652950000|2024-07-22 12:55:50|||||||||20
1721652960000|2024-07-22 12:56:00|5541.76|5541.16|5541.88|5541.28|5541.88|5541.28|5541.76|5541.16|52
1721652970000|2024-07-22 12:56:10|5542.01|5541.41|5541.26|5540.66|5542.01|5541.41|5541.26|5540.66|139
1721652980000|2024-07-22 12:56:20|||||||||7
1721652990000|2024-07-22 12:56:30|5541.13|5540.53|5541.01|5540.41|5541.13|5540.53|5541.01|5540.41|78
1721653000000|2024-07-22 12:56:40|5540.76|5540.16|5540.76|5540.16|5541.01|5540.41|5540.63|5540.03|166
1721653010000|2024-07-22 12:56:50|5540.51|5539.91|5541.01|5540.41|5541.01|5540.41|5540.51|5539.91|48
1721653020000|2024-07-22 12:57:00|5541.26|5540.66|5541.01|5540.41|5541.26|5540.66|5541.01|5540.41|58
1721653030000|2024-07-22 12:57:10|5540.88|5540.28|5540.76|5540.16|5540.88|5540.28|5540.76|5540.16|13
1721653040000|2024-07-22 12:57:20|||||||||9
1721653050000|2024-07-22 12:57:30|5540.63|5540.03|5540.76|5540.16|5540.76|5540.16|5540.51|5539.91|171
1721653060000|2024-07-22 12:57:40|||||||||26
1721653070000|2024-07-22 12:57:50|5540.88|5540.28|5541.26|5540.66|5541.26|5540.66|5540.88|5540.28|118
1721653080000|2024-07-22 12:58:00|5541.38|5540.78|5541.51|5540.91|5541.63|5541.03|5541.38|5540.78|65
1721653090000|2024-07-22 12:58:10|||||||||17
1721653100000|2024-07-22 12:58:20|5541.76|5541.16|5541.51|5540.91|5541.76|5541.16|5541.51|5540.91|22
1721653110000|2024-07-22 12:58:30|5541.63|5541.03|5542.01|5541.41|5542.01|5541.41|5541.63|5541.03|143
1721653120000|2024-07-22 12:58:40|5542.26|5541.66|5542.51|5541.91|5542.76|5542.16|5542.26|5541.66|144
1721653130000|2024-07-22 12:58:50|5542.63|5542.03|5542.51|5541.91|5542.63|5542.03|5542.51|5541.91|50
1721653140000|2024-07-22 12:59:00|5542.38|5541.78|5542.26|5541.66|5542.38|5541.78|5542.26|5541.66|57
1721653150000|2024-07-22 12:59:10|5542.01|5541.41|5542.01|5541.41|5542.26|5541.66|5542.01|5541.41|97
1721653160000|2024-07-22 12:59:20|5541.76|5541.16|5541.51|5540.91|5541.76|5541.16|5541.51|5540.91|107
1721653170000|2024-07-22 12:59:30|5541.38|5540.78|5541.76|5541.16|5541.76|5541.16|5541.26|5540.66|69
1721653180000|2024-07-22 12:59:40|5541.51|5540.91|5541.51|5540.91|5541.51|5540.91|5541.51|5540.91|116
1721653190000|2024-07-22 12:59:50|||||||||6
1721653200000|2024-07-22 13:00:00|5541.26|5540.66|5541.51|5540.91|5541.51|5540.91|5541.26|5540.66|141
1721653210000|2024-07-22 13:00:10|5541.76|5541.16|5541.51|5540.91|5541.76|5541.16|5541.51|5540.91|55
1721653220000|2024-07-22 13:00:20|5541.26|5540.66|5542.01|5541.41|5542.01|5541.41|5541.26|5540.66|69
1721653230000|2024-07-22 13:00:30|5541.88|5541.28|5541.51|5540.91|5541.88|5541.28|5541.51|5540.91|87
1721653240000|2024-07-22 13:00:40|5541.63|5541.03|5541.76|5541.16|5541.76|5541.16|5541.63|5541.03|29
1721653250000|2024-07-22 13:00:50|||||||||6
1721653260000|2024-07-22 13:01:00|5541.63|5541.03|5541.76|5541.16|5541.76|5541.16|5541.63|5541.03|28
1721653270000|2024-07-22 13:01:10|5542.01|5541.41|5542.01|5541.41|5542.01|5541.41|5541.88|5541.28|38
1721653280000|2024-07-22 13:01:20|5542.26|5541.66|5541.51|5540.91|5542.26|5541.66|5541.51|5540.91|89
1721653290000|2024-07-22 13:01:30|5541.63|5541.03|5541.51|5540.91|5541.76|5541.16|5541.51|5540.91|44
1721653300000|2024-07-22 13:01:40|5541.76|5541.16|5541.26|5540.66|5541.76|5541.16|5541.26|5540.66|110
1721653310000|2024-07-22 13:01:50|5541.01|5540.41|5541.51|5540.91|5541.51|5540.91|5541.01|5540.41|111
1721653320000|2024-07-22 13:02:00|5541.38|5540.78|5541.51|5540.91|5541.76|5541.16|5541.26|5540.66|84
1721653330000|2024-07-22 13:02:10|5541.63|5541.03|5541.76|5541.16|5541.76|5541.16|5541.63|5541.03|45
1721653340000|2024-07-22 13:02:20|||||||||8
1721653350000|2024-07-22 13:02:30|||||||||59
1721653360000|2024-07-22 13:02:40|5542.01|5541.41|5542.01|5541.41|5542.01|5541.41|5542.01|5541.41|98
1721653370000|2024-07-22 13:02:50|5542.26|5541.66|5542.26|5541.66|5542.26|5541.66|5542.13|5541.53|130
1721653380000|2024-07-22 13:03:00|5542.13|5541.53|5542.51|5541.91|5542.51|5541.91|5542.01|5541.41|71
1721653390000|2024-07-22 13:03:10|5542.26|5541.66|5542.51|5541.91|5542.51|5541.91|5542.26|5541.66|258
1721653400000|2024-07-22 13:03:20|5542.26|5541.66|5542.76|5542.16|5543.01|5542.41|5542.26|5541.66|267
1721653410000|2024-07-22 13:03:30|5542.51|5541.91|5543.01|5542.41|5543.13|5542.53|5542.51|5541.91|153
1721653420000|2024-07-22 13:03:40|5543.13|5542.53|5542.76|5542.16|5543.26|5542.66|5542.76|5542.16|128
1721653430000|2024-07-22 13:03:50|5542.63|5542.03|5543.01|5542.41|5543.01|5542.41|5542.51|5541.91|172
1721653440000|2024-07-22 13:04:00|5542.76|5542.16|5543.01|5542.41|5543.01|5542.41|5542.76|5542.16|90
1721653450000|2024-07-22 13:04:10|5543.13|5542.53|5543.26|5542.66|5543.26|5542.66|5543.01|5542.41|107
1721653460000|2024-07-22 13:04:20|5543.38|5542.78|5543.01|5542.41|5543.51|5542.91|5543.01|5542.41|129
1721653470000|2024-07-22 13:04:30|5542.76|5542.16|5542.51|5541.91|5542.76|5542.16|5542.26|5541.66|150
1721653480000|2024-07-22 13:04:40|5542.76|5542.16|5542.76|5542.16|5542.76|5542.16|5542.63|5542.03|42
1721653490000|2024-07-22 13:04:50|5542.63|5542.03|5542.51|5541.91|5542.63|5542.03|5542.51|5541.91|50
1721653500000|2024-07-22 13:05:00|5542.38|5541.78|5541.76|5541.16|5542.38|5541.78|5541.51|5540.91|219
1721653510000|2024-07-22 13:05:10|5542.01|5541.41|5542.26|5541.66|5542.26|5541.66|5542.01|5541.41|164
1721653520000|2024-07-22 13:05:20|5542.13|5541.53|5542.26|5541.66|5542.26|5541.66|5542.13|5541.53|51
1721653530000|2024-07-22 13:05:30|5542.13|5541.53|5541.76|5541.16|5542.13|5541.53|5541.76|5541.16|83
1721653540000|2024-07-22 13:05:40|5541.63|5541.03|5541.76|5541.16|5542.01|5541.41|5541.51|5540.91|131
1721653550000|2024-07-22 13:05:50|5541.51|5540.91|5541.51|5540.91|5541.51|5540.91|5541.51|5540.91|43
1721653560000|2024-07-22 13:06:00|5541.63|5541.03|5541.76|5541.16|5541.76|5541.16|5541.63|5541.03|25
1721653570000|2024-07-22 13:06:10|5541.51|5540.91|5541.51|5540.91|5541.51|5540.91|5541.51|5540.91|125
1721653580000|2024-07-22 13:06:20|5541.38|5540.78|5541.51|5540.91|5541.51|5540.91|5541.38|5540.78|24
1721653590000|2024-07-22 13:06:30|5541.38|5540.78|5541.51|5540.91|5541.51|5540.91|5541.26|5540.66|115
1721653600000|2024-07-22 13:06:40|||||||||2
1721653610000|2024-07-22 13:06:50|5541.38|5540.78|5541.76|5541.16|5541.76|5541.16|5541.38|5540.78|69
1721653620000|2024-07-22 13:07:00|||||||||6
1721653640000|2024-07-22 13:07:20|5542.01|5541.41|5542.76|5542.16|5543.01|5542.41|5542.01|5541.41|363
1721653650000|2024-07-22 13:07:30|5543.01|5542.41|5542.76|5542.16|5543.01|5542.41|5542.76|5542.16|82
1721653660000|2024-07-22 13:07:40|5543.01|5542.41|5542.76|5542.16|5543.01|5542.41|5542.76|5542.16|73
1721653670000|2024-07-22 13:07:50|5542.63|5542.03|5542.51|5541.91|5542.63|5542.03|5542.51|5541.91|82
1721653680000|2024-07-22 13:08:00|5542.63|5542.03|5542.76|5542.16|5542.76|5542.16|5542.51|5541.91|38
1721653700000|2024-07-22 13:08:20|||||||||14
1721653710000|2024-07-22 13:08:30|5543.26|5542.66|5543.26|5542.66|5543.26|5542.66|5543.01|5542.41|460
1721653720000|2024-07-22 13:08:40|5543.13|5542.53|5544.01|5543.41|5544.01|5543.41|5543.01|5542.41|392
1721653730000|2024-07-22 13:08:50|5544.26|5543.66|5544.51|5543.91|5544.51|5543.91|5544.01|5543.41|221
1721653740000|2024-07-22 13:09:00|5544.38|5543.78|5544.26|5543.66|5544.51|5543.91|5544.26|5543.66|196
1721653750000|2024-07-22 13:09:10|5544.13|5543.53|5544.26|5543.66|5544.26|5543.66|5544.01|5543.41|110
1721653760000|2024-07-22 13:09:20|5544.51|5543.91|5544.51|5543.91|5544.51|5543.91|5544.51|5543.91|169
1721653770000|2024-07-22 13:09:30|5544.76|5544.16|5544.76|5544.16|5544.76|5544.16|5544.76|5544.16|71
1721653780000|2024-07-22 13:09:40|5544.63|5544.03|5544.76|5544.16|5545.01|5544.41|5544.51|5543.91|227
1721653790000|2024-07-22 13:09:50|5545.01|5544.41|5544.51|5543.91|5545.01|5544.41|5544.51|5543.91|224
1721653800000|2024-07-22 13:10:00|5544.26|5543.66|5544.26|5543.66|5544.26|5543.66|5543.76|5543.16|328
1721653810000|2024-07-22 13:10:10|||||||||138
1721653820000|2024-07-22 13:10:20|5544.51|5543.91|5544.51|5543.91|5544.51|5543.91|5544.51|5543.91|294
1721653830000|2024-07-22 13:10:30|5544.76|5544.16|5544.51|5543.91|5544.76|5544.16|5544.51|5543.91|41
1721653840000|2024-07-22 13:10:40|5545.01|5544.41|5545.01|5544.41|5545.01|5544.41|5544.76|5544.16|163
1721653850000|2024-07-22 13:10:50|5545.13|5544.53|5545.01|5544.41|5545.26|5544.66|5545.01|5544.41|114
1721653860000|2024-07-22 13:11:00|5544.88|5544.28|5545.01|5544.41|5545.01|5544.41|5544.88|5544.28|109
1721653870000|2024-07-22 13:11:10|5545.26|5544.66|5545.01|5544.41|5545.26|5544.66|5544.76|5544.16|154
1721653880000|2024-07-22 13:11:20|5545.26|5544.66|5545.26|5544.66|5545.26|5544.66|5545.26|5544.66|151
1721653890000|2024-07-22 13:11:30|||||||||26
1721653900000|2024-07-22 13:11:40|5545.01|5544.41|5544.76|5544.16|5545.26|5544.66|5544.51|5543.91|215
1721653910000|2024-07-22 13:11:50|||||||||56
1721653920000|2024-07-22 13:12:00|5544.88|5544.28|5545.26|5544.66|5545.26|5544.66|5544.76|5544.16|102
1721653930000|2024-07-22 13:12:10|5545.01|5544.41|5544.76|5544.16|5545.26|5544.66|5544.76|5544.16|52
1721653940000|2024-07-22 13:12:20|||||||||32
1721653950000|2024-07-22 13:12:30|5544.63|5544.03|5545.01|5544.41|5545.01|5544.41|5544.51|5543.91|184
1721653960000|2024-07-22 13:12:40|||||||||3
1721653970000|2024-07-22 13:12:50|5544.88|5544.28|5545.01|5544.41|5545.01|5544.41|5544.88|5544.28|49
1721653980000|2024-07-22 13:13:00|5544.88|5544.28|5545.01|5544.41|5545.01|5544.41|5544.88|5544.28|91
1721653990000|2024-07-22 13:13:10|5545.13|5544.53|5545.26|5544.66|5545.26|5544.66|5545.13|5544.53|95
1721654000000|2024-07-22 13:13:20|5545.01|5544.41|5545.01|5544.41|5545.01|5544.41|5545.01|5544.41|260
1721654010000|2024-07-22 13:13:30|5544.51|5543.91|5545.01|5544.41|5545.01|5544.41|5544.51|5543.91|503
1721654020000|2024-07-22 13:13:40|||||||||2
1721654030000|2024-07-22 13:13:50|5545.26|5544.66|5545.51|5544.91|5545.51|5544.91|5545.26|5544.66|243
1721654040000|2024-07-22 13:14:00|5545.38|5544.78|5545.26|5544.66|5545.51|5544.91|5545.26|5544.66|90
1721654050000|2024-07-22 13:14:10|5545.13|5544.53|5545.26|5544.66|5545.26|5544.66|5545.01|5544.41|88
1721654060000|2024-07-22 13:14:20|||||||||92
1721654070000|2024-07-22 13:14:30|5545.13|5544.53|5545.01|5544.41|5545.13|5544.53|5545.01|5544.41|43
1721654080000|2024-07-22 13:14:40|5545.13|5544.53|5545.01|5544.41|5545.13|5544.53|5544.76|5544.16|51
1721654090000|2024-07-22 13:14:50|5545.26|5544.66|5545.26|5544.66|5545.26|5544.66|5545.01|5544.41|126
1721654100000|2024-07-22 13:15:00|5545.13|5544.53|5544.76|5544.16|5545.26|5544.66|5544.76|5544.16|62
1721654110000|2024-07-22 13:15:10|5544.51|5543.91|5544.76|5544.16|5544.76|5544.16|5544.51|5543.91|77
1721654120000|2024-07-22 13:15:20|5544.88|5544.28|5545.26|5544.66|5545.26|5544.66|5544.88|5544.28|41
1721654130000|2024-07-22 13:15:30|5545.13|5544.53|5545.01|5544.41|5545.13|5544.53|5544.76|5544.16|158
1721654140000|2024-07-22 13:15:40|5544.88|5544.28|5544.76|5544.16|5545.01|5544.41|5544.76|5544.16|101
1721654150000|2024-07-22 13:15:50|5544.63|5544.03|5544.26|5543.66|5544.63|5544.03|5544.26|5543.66|76
1721654160000|2024-07-22 13:16:00|5544.13|5543.53|5544.01|5543.41|5544.26|5543.66|5544.01|5543.41|84
1721654170000|2024-07-22 13:16:10|5544.26|5543.66|5544.26|5543.66|5544.26|5543.66|5544.26|5543.66|53
1721654180000|2024-07-22 13:16:20|5544.01|5543.41|5544.26|5543.66|5544.26|5543.66|5544.01|5543.41|45
1721654190000|2024-07-22 13:16:30|||||||||5
1721654200000|2024-07-22 13:16:40|5544.13|5543.53|5544.01|5543.41|5544.13|5543.53|5544.01|5543.41|82
1721654210000|2024-07-22 13:16:50|5544.13|5543.53|5544.01|5543.41|5544.13|5543.53|5544.01|5543.41|136
1721654220000|2024-07-22 13:17:00|5543.88|5543.28|5544.26|5543.66|5544.26|5543.66|5543.76|5543.16|192
1721654230000|2024-07-22 13:17:10|5544.13|5543.53|5544.51|5543.91|5544.51|5543.91|5544.13|5543.53|99
1721654240000|2024-07-22 13:17:20|||||||||3
1721654250000|2024-07-22 13:17:30|5544.26|5543.66|5544.26|5543.66|5544.51|5543.91|5544.26|5543.66|172
1721654260000|2024-07-22 13:17:40|5544.01|5543.41|5544.26|5543.66|5544.26|5543.66|5544.01|5543.41|49
1721654270000|2024-07-22 13:17:50|5544.38|5543.78|5544.26|5543.66|5544.38|5543.78|5544.26|5543.66|61
1721654280000|2024-07-22 13:18:00|5544.51|5543.91|5544.01|5543.41|5544.51|5543.91|5544.01|5543.41|111
1721654290000|2024-07-22 13:18:10|5544.13|5543.53|5544.26|5543.66|5544.26|5543.66|5544.01|5543.41|286
1721654300000|2024-07-22 13:18:20|5544.51|5543.91|5544.51|5543.91|5544.51|5543.91|5544.51|5543.91|42
1721654310000|2024-07-22 13:18:30|5544.38|5543.78|5544.51|5543.91|5544.51|5543.91|5544.38|5543.78|169
1721654320000|2024-07-22 13:18:40|5544.26|5543.66|5544.26|5543.66|5544.38|5543.78|5544.26|5543.66|50
1721654330000|2024-07-22 13:18:50|5544.01|5543.41|5544.01|5543.41|5544.01|5543.41|5544.01|5543.41|114
1721654340000|2024-07-22 13:19:00|5543.76|5543.16|5543.76|5543.16|5543.76|5543.16|5543.51|5542.91|136
1721654350000|2024-07-22 13:19:10|||||||||24
1721654360000|2024-07-22 13:19:20|||||||||21
1721654370000|2024-07-22 13:19:30|5544.01|5543.41|5543.76|5543.16|5544.01|5543.41|5543.76|5543.16|139
1721654380000|2024-07-22 13:19:40|5543.88|5543.28|5544.01|5543.41|5544.01|5543.41|5543.88|5543.28|60
1721654390000|2024-07-22 13:19:50|5543.88|5543.28|5544.01|5543.41|5544.01|5543.41|5543.76|5543.16|112
1721654400000|2024-07-22 13:20:00|5544.13|5543.53|5544.51|5543.91|5544.51|5543.91|5544.13|5543.53|75
1721654410000|2024-07-22 13:20:10|5544.38|5543.78|5544.26|5543.66|5544.38|5543.78|5544.26|5543.66|64
1721654420000|2024-07-22 13:20:20|5544.13|5543.53|5544.26|5543.66|5544.26|5543.66|5544.01|5543.41|77
1721654430000|2024-07-22 13:20:30|||||||||43
1721654440000|2024-07-22 13:20:40|||||||||9
1721654450000|2024-07-22 13:20:50|5544.51|5543.91|5544.51|5543.91|5544.51|5543.91|5544.38|5543.78|170
1721654460000|2024-07-22 13:21:00|5544.76|5544.16|5544.76|5544.16|5544.76|5544.16|5544.51|5543.91|180
1721654470000|2024-07-22 13:21:10|5544.63|5544.03|5544.76|5544.16|5544.76|5544.16|5544.51|5543.91|131
1721654480000|2024-07-22 13:21:20|5544.88|5544.28|5545.01|5544.41|5545.01|5544.41|5544.76|5544.16|207
1721654490000|2024-07-22 13:21:30|5544.88|5544.28|5545.01|5544.41|5545.01|5544.41|5544.76|5544.16|164
1721654500000|2024-07-22 13:21:40|5544.88|5544.28|5544.63|5544.03|5544.88|5544.28|5544.51|5543.91|100
1721654510000|2024-07-22 13:21:50|5544.76|5544.16|5544.51|5543.91|5544.76|5544.16|5544.51|5543.91|95
1721654520000|2024-07-22 13:22:00|5544.63|5544.03|5544.76|5544.16|5544.76|5544.16|5544.63|5544.03|117
1721654530000|2024-07-22 13:22:10|5544.63|5544.03|5544.76|5544.16|5544.76|5544.16|5544.51|5543.91|74
1721654540000|2024-07-22 13:22:20|5544.51|5543.91|5544.51|5543.91|5544.51|5543.91|5544.51|5543.91|42
1721654550000|2024-07-22 13:22:30|||||||||94
1721654560000|2024-07-22 13:22:40|5544.76|5544.16|5545.01|5544.41|5545.01|5544.41|5544.63|5544.03|177
1721654570000|2024-07-22 13:22:50|5544.88|5544.28|5545.26|5544.66|5545.26|5544.66|5544.88|5544.28|266
1721654580000|2024-07-22 13:23:00|||||||||85
1721654590000|2024-07-22 13:23:10|5545.51|5544.91|5545.76|5545.16|5545.76|5545.16|5545.51|5544.91|122
1721654600000|2024-07-22 13:23:20|5545.88|5545.28|5546.26|5545.66|5546.26|5545.66|5545.88|5545.28|377
1721654610000|2024-07-22 13:23:30|5546.01|5545.41|5546.26|5545.66|5546.26|5545.66|5546.01|5545.41|122
1721654620000|2024-07-22 13:23:40|5546.51|5545.91|5546.01|5545.41|5546.51|5545.91|5546.01|5545.41|233
1721654630000|2024-07-22 13:23:50|5546.26|5545.66|5546.26|5545.66|5546.26|5545.66|5546.26|5545.66|30
1721654640000|2024-07-22 13:24:00|5546.13|5545.53|5547.01|5546.41|5547.26|5546.66|5546.01|5545.41|1003
1721654650000|2024-07-22 13:24:10|5546.88|5546.28|5546.76|5546.16|5546.88|5546.28|5546.51|5545.91|190
1721654660000|2024-07-22 13:24:20|5546.51|5545.91|5547.01|5546.41|5547.01|5546.41|5546.51|5545.91|106
1721654670000|2024-07-22 13:24:30|5546.76|5546.16|5546.51|5545.91|5546.76|5546.16|5546.51|5545.91|134
1721654680000|2024-07-22 13:24:40|5546.76|5546.16|5546.76|5546.16|5546.76|5546.16|5546.51|5545.91|293
1721654690000|2024-07-22 13:24:50|5546.51|5545.91|5546.51|5545.91|5546.51|5545.91|5546.26|5545.66|223
1721654700000|2024-07-22 13:25:00|5546.26|5545.66|5546.01|5545.41|5546.51|5545.91|5546.01|5545.41|365
1721654710000|2024-07-22 13:25:10|5546.13|5545.53|5545.76|5545.16|5546.26|5545.66|5545.76|5545.16|231
1721654720000|2024-07-22 13:25:20|5546.01|5545.41|5545.76|5545.16|5546.01|5545.41|5545.51|5544.91|180
1721654730000|2024-07-22 13:25:30|5546.01|5545.41|5546.01|5545.41|5546.26|5545.66|5546.01|5545.41|182
1721654740000|2024-07-22 13:25:40|5546.13|5545.53|5546.26|5545.66|5546.26|5545.66|5546.01|5545.41|112
1721654750000|2024-07-22 13:25:50|5546.01|5545.41|5546.01|5545.41|5546.13|5545.53|5546.01|5545.41|102
1721654760000|2024-07-22 13:26:00|5545.88|5545.28|5545.51|5544.91|5545.88|5545.28|5545.51|5544.91|182
1721654770000|2024-07-22 13:26:10|5545.38|5544.78|5545.26|5544.66|5545.51|5544.91|5545.26|5544.66|156
1721654780000|2024-07-22 13:26:20|5545.51|5544.91|5545.26|5544.66|5545.51|5544.91|5545.26|5544.66|69
1721654790000|2024-07-22 13:26:30|5545.76|5545.16|5545.51|5544.91|5545.76|5545.16|5545.51|5544.91|144
1721654800000|2024-07-22 13:26:40|5545.63|5545.03|5545.26|5544.66|5545.76|5545.16|5545.26|5544.66|39
1721654810000|2024-07-22 13:26:50|5545.01|5544.41|5544.51|5543.91|5545.01|5544.41|5544.51|5543.91|426
1721654820000|2024-07-22 13:27:00|5544.76|5544.16|5544.26|5543.66|5545.01|5544.41|5544.26|5543.66|451
1721654830000|2024-07-22 13:27:10|5544.13|5543.53|5544.01|5543.41|5544.13|5543.53|5543.76|5543.16|255
1721654840000|2024-07-22 13:27:20|||||||||16
1721654850000|2024-07-22 13:27:30|5543.76|5543.16|5543.76|5543.16|5544.01|5543.41|5543.76|5543.16|193
1721654860000|2024-07-22 13:27:40|5544.26|5543.66|5544.51|5543.91|5544.51|5543.91|5544.13|5543.53|407
1721654870000|2024-07-22 13:27:50|5544.76|5544.16|5544.76|5544.16|5544.76|5544.16|5544.51|5543.91|306
1721654880000|2024-07-22 13:28:00|5544.51|5543.91|5544.51|5543.91|5544.76|5544.16|5544.01|5543.41|570
1721654890000|2024-07-22 13:28:10|5544.63|5544.03|5544.51|5543.91|5545.01|5544.41|5544.51|5543.91|290
1721654900000|2024-07-22 13:28:20|5544.76|5544.16|5544.76|5544.16|5545.01|5544.41|5544.76|5544.16|299
1721654910000|2024-07-22 13:28:30|5545.01|5544.41|5544.76|5544.16|5545.26|5544.66|5544.76|5544.16|318
1721654920000|2024-07-22 13:28:40|5545.01|5544.41|5545.26|5544.66|5545.26|5544.66|5545.01|5544.41|141
1721654930000|2024-07-22 13:28:50|5545.01|5544.41|5545.51|5544.91|5545.51|5544.91|5545.01|5544.41|411
1721654940000|2024-07-22 13:29:00|5545.76|5545.16|5546.01|5545.41|5546.01|5545.41|5545.76|5545.16|436
1721654950000|2024-07-22 13:29:10|5546.26|5545.66|5547.76|5547.16|5547.76|5547.16|5546.26|5545.66|1489
1721654960000|2024-07-22 13:29:20|5547.63|5547.03|5549.01|5548.41|5549.26|5548.66|5547.26|5546.66|1956
1721654970000|2024-07-22 13:29:30|5549.26|5548.66|5549.01|5548.41|5550.26|5549.66|5548.76|5548.16|1304
1721654980000|2024-07-22 13:29:40|5548.76|5548.16|5549.51|5548.91|5549.76|5549.16|5548.76|5548.16|730
1721654990000|2024-07-22 13:29:50|5549.76|5549.16|5548.76|5548.16|5550.01|5549.41|5548.51|5547.91|977
1721655000000|2024-07-22 13:30:00|5548.66|5548.26|5545.91|5545.51|5549.16|5548.76|5545.91|5545.51|5955
1721655010000|2024-07-22 13:30:10|5545.66|5545.26|5544.91|5544.51|5546.41|5546.01|5544.66|5544.26|3009
1721655020000|2024-07-22 13:30:20|5544.66|5544.26|5544.16|5543.76|5544.66|5544.26|5543.66|5543.26|1769
1721655030000|2024-07-22 13:30:30|5543.91|5543.51|5543.91|5543.51|5544.16|5543.76|5543.16|5542.76|1567
1721655040000|2024-07-22 13:30:40|5543.66|5543.26|5543.16|5542.76|5543.66|5543.26|5542.91|5542.51|1253
1721655050000|2024-07-22 13:30:50|5543.41|5543.01|5541.91|5541.51|5543.41|5543.01|5541.91|5541.51|1396
1721655060000|2024-07-22 13:31:00|5541.66|5541.26|5541.66|5541.26|5542.91|5542.51|5541.66|5541.26|2169
1721655070000|2024-07-22 13:31:10|5541.91|5541.51|5543.66|5543.26|5543.66|5543.26|5541.66|5541.26|1231
1721655080000|2024-07-22 13:31:20|5543.91|5543.51|5543.41|5543.01|5544.03|5543.63|5543.41|5543.01|1235
1721655090000|2024-07-22 13:31:30|5543.16|5542.76|5542.66|5542.26|5543.66|5543.26|5542.66|5542.26|946
1721655100000|2024-07-22 13:31:40|5542.78|5542.38|5543.41|5543.01|5543.41|5543.01|5542.66|5542.26|1051
1721655110000|2024-07-22 13:31:50|5542.91|5542.51|5541.66|5541.26|5542.91|5542.51|5541.41|5541.01|1060
1721655120000|2024-07-22 13:32:00|5541.91|5541.51|5541.91|5541.51|5542.41|5542.01|5541.41|5541.01|1460
1721655130000|2024-07-22 13:32:10|5541.66|5541.26|5542.16|5541.76|5542.41|5542.01|5541.66|5541.26|1050
1721655140000|2024-07-22 13:32:20|5541.91|5541.51|5541.91|5541.51|5542.16|5541.76|5541.41|5541.01|840
1721655150000|2024-07-22 13:32:30|5542.03|5541.63|5541.91|5541.51|5542.41|5542.01|5541.66|5541.26|1055
1721655160000|2024-07-22 13:32:40|5542.16|5541.76|5542.66|5542.26|5542.66|5542.26|5541.41|5541.01|1559
1721655170000|2024-07-22 13:32:50|5542.41|5542.01|5542.53|5542.13|5543.16|5542.76|5542.41|5542.01|773
1721655180000|2024-07-22 13:33:00|5542.41|5542.01|5543.91|5543.51|5543.91|5543.51|5542.41|5542.01|1150
1721655190000|2024-07-22 13:33:10|5544.16|5543.76|5543.66|5543.26|5544.66|5544.26|5543.66|5543.26|1015
1721655200000|2024-07-22 13:33:20|5543.41|5543.01|5542.91|5542.51|5543.41|5543.01|5542.41|5542.01|766
1721655210000|2024-07-22 13:33:30|5542.66|5542.26|5542.41|5542.01|5542.91|5542.51|5542.16|5541.76|597
1721655220000|2024-07-22 13:33:40|5542.66|5542.26|5542.91|5542.51|5542.91|5542.51|5542.41|5542.01|554
1721655230000|2024-07-22 13:33:50|5543.03|5542.63|5543.16|5542.76|5543.91|5543.51|5542.91|5542.51|874
1721655240000|2024-07-22 13:34:00|5542.91|5542.51|5544.66|5544.26|5544.91|5544.51|5542.41|5542.01|1130
1721655250000|2024-07-22 13:34:10|5544.91|5544.51|5546.03|5545.63|5546.41|5546.01|5544.91|5544.51|1419
1721655260000|2024-07-22 13:34:20|5545.91|5545.51|5546.16|5545.76|5546.41|5546.01|5545.41|5545.01|733
1721655270000|2024-07-22 13:34:30|5545.91|5545.51|5545.66|5545.26|5546.16|5545.76|5545.16|5544.76|648
1721655280000|2024-07-22 13:34:40|5545.53|5545.13|5545.41|5545.01|5545.66|5545.26|5544.91|5544.51|686
1721655290000|2024-07-22 13:34:50|5545.53|5545.13|5546.16|5545.76|5546.16|5545.76|5544.91|5544.51|584
1721655300000|2024-07-22 13:35:00|5546.41|5546.01|5547.91|5547.51|5548.16|5547.76|5546.16|5545.76|1983
1721655310000|2024-07-22 13:35:10|5547.66|5547.26|5548.16|5547.76|5548.41|5548.01|5547.66|5547.26|1109
1721655320000|2024-07-22 13:35:20|5547.91|5547.51|5548.91|5548.51|5549.16|5548.76|5547.41|5547.01|935
1721655330000|2024-07-22 13:35:30|5549.16|5548.76|5549.41|5549.01|5549.91|5549.51|5548.91|5548.51|1491
1721655340000|2024-07-22 13:35:40|5549.16|5548.76|5549.16|5548.76|5549.91|5549.51|5549.16|5548.76|964
1721655350000|2024-07-22 13:35:50|5549.03|5548.63|5548.91|5548.51|5549.16|5548.76|5548.41|5548.01|721
1721655360000|2024-07-22 13:36:00|5549.16|5548.76|5550.41|5550.01|5550.41|5550.01|5549.16|5548.76|1607
1721655370000|2024-07-22 13:36:10|5550.66|5550.26|5550.85|5550.45|5551.03|5550.63|5550.41|5550.01|869
1721655380000|2024-07-22 13:36:20|5551.1|5550.7|5550.48|5550.08|5551.1|5550.7|5550.28|5549.88|892
1721655390000|2024-07-22 13:36:30|5550.23|5549.83|5550.12|5549.72|5550.37|5549.97|5549.62|5549.22|869
1721655400000|2024-07-22 13:36:40|5550.37|5549.97|5551.62|5551.22|5551.62|5551.22|5550.12|5549.72|2018
1721655410000|2024-07-22 13:36:50|5551.87|5551.47|5551.12|5550.72|5551.87|5551.47|5551.12|5550.72|1038
1721655420000|2024-07-22 13:37:00|5551.37|5550.97|5551.87|5551.47|5551.87|5551.47|5550.87|5550.47|1171
1721655430000|2024-07-22 13:37:10|5552.37|5551.97|5552.62|5552.22|5552.62|5552.22|5551.87|5551.47|1038
1721655440000|2024-07-22 13:37:20|5552.87|5552.47|5553.37|5552.97|5553.87|5553.47|5552.87|5552.47|1584
1721655450000|2024-07-22 13:37:30|5553.49|5553.09|5553.37|5552.97|5553.87|5553.47|5553.37|5552.97|796
1721655460000|2024-07-22 13:37:40|5553.62|5553.22|5553.12|5552.72|5553.87|5553.47|5552.62|5552.22|911
1721655470000|2024-07-22 13:37:50|5553.37|5552.97|5553.37|5552.97|5553.37|5552.97|5552.87|5552.47|632
1721655480000|2024-07-22 13:38:00|5553.49|5553.09|5554.01|5553.61|5554.01|5553.61|5552.87|5552.47|666
1721655490000|2024-07-22 13:38:10|5554.26|5553.86|5553.97|5553.57|5554.26|5553.86|5553.88|5553.48|975
1721655500000|2024-07-22 13:38:20|5554.22|5553.82|5554.22|5553.82|5554.22|5553.82|5553.47|5553.07|561
1721655510000|2024-07-22 13:38:30|5554.47|5554.07|5554.97|5554.57|5554.97|5554.57|5554.47|5554.07|1149
1721655520000|2024-07-22 13:38:40|5555.22|5554.82|5554.97|5554.57|5555.22|5554.82|5554.47|5554.07|889
1721655530000|2024-07-22 13:38:50|5555.22|5554.82|5554.47|5554.07|5555.22|5554.82|5554.47|5554.07|1050
1721655540000|2024-07-22 13:39:00|5554.72|5554.32|5555.47|5555.07|5555.72|5555.32|5554.72|5554.32|1545
1721655550000|2024-07-22 13:39:10|5555.72|5555.32|5557.22|5556.82|5557.22|5556.82|5555.22|5554.82|1752
1721655560000|2024-07-22 13:39:20|5557.47|5557.07|5557.22|5556.82|5557.47|5557.07|5556.72|5556.32|1447
1721655570000|2024-07-22 13:39:30|5556.97|5556.57|5555.22|5554.82|5556.97|5556.57|5555.22|5554.82|1016
1721655580000|2024-07-22 13:39:40|5554.97|5554.57|5554.47|5554.07|5555.22|5554.82|5553.97|5553.57|1267
1721655590000|2024-07-22 13:39:50|5554.22|5553.82|5553.97|5553.57|5554.22|5553.82|5553.22|5552.82|1616
1721655600000|2024-07-22 13:40:00|5553.72|5553.32|5554.22|5553.82|5554.72|5554.32|5553.22|5552.82|1431
1721655610000|2024-07-22 13:40:10|5553.97|5553.57|5554.72|5554.32|5554.72|5554.32|5553.72|5553.32|1090
1721655620000|2024-07-22 13:40:20|5554.47|5554.07|5554.72|5554.32|5555.22|5554.82|5554.47|5554.07|1004
1721655630000|2024-07-22 13:40:30|5554.97|5554.57|5555.97|5555.57|5555.97|5555.57|5554.72|5554.32|1203
1721655640000|2024-07-22 13:40:40|5556.09|5555.69|5555.47|5555.07|5556.22|5555.82|5554.97|5554.57|832
1721655650000|2024-07-22 13:40:50|5555.22|5554.82|5554.47|5554.07|5555.22|5554.82|5554.22|5553.82|623
1721655660000|2024-07-22 13:41:00|5554.72|5554.32|5553.97|5553.57|5554.72|5554.32|5553.72|5553.32|1226
1721655670000|2024-07-22 13:41:10|5554.22|5553.82|5553.72|5553.32|5554.72|5554.32|5553.72|5553.32|1155
1721655680000|2024-07-22 13:41:20|5553.47|5553.07|5553.97|5553.57|5554.22|5553.82|5552.97|5552.57|1032
1721655690000|2024-07-22 13:41:30|5553.72|5553.32|5553.47|5553.07|5553.97|5553.57|5552.97|5552.57|632
1721655700000|2024-07-22 13:41:40|5553.72|5553.32|5553.72|5553.32|5553.97|5553.57|5552.97|5552.57|833
1721655710000|2024-07-22 13:41:50|5553.47|5553.07|5553.84|5553.44|5554.22|5553.82|5553.47|5553.07|676
1721655720000|2024-07-22 13:42:00|5553.72|5553.32|5553.97|5553.57|5554.47|5554.07|5553.72|5553.32|974
1721655730000|2024-07-22 13:42:10|5554.22|5553.82|5554.34|5553.94|5554.72|5554.32|5553.97|5553.57|609
1721655740000|2024-07-22 13:42:20|5554.47|5554.07|5554.72|5554.32|5554.72|5554.32|5553.97|5553.57|432
1721655750000|2024-07-22 13:42:30|5554.47|5554.07|5553.72|5553.32|5554.72|5554.32|5553.72|5553.32|526
1721655760000|2024-07-22 13:42:40|5553.84|5553.44|5553.22|5552.82|5554.47|5554.07|5553.22|5552.82|808
1721655770000|2024-07-22 13:42:50|5552.97|5552.57|5553.22|5552.82|5553.22|5552.82|5552.34|5551.94|877
1721655780000|2024-07-22 13:43:00|5553.47|5553.07|5553.47|5553.07|5553.72|5553.32|5552.47|5552.07|857
1721655790000|2024-07-22 13:43:10|5553.34|5552.94|5553.22|5552.82|5553.72|5553.32|5552.97|5552.57|793
1721655800000|2024-07-22 13:43:20|5552.97|5552.57|5552.97|5552.57|5553.47|5553.07|5552.97|5552.57|485
1721655810000|2024-07-22 13:43:30|5553.22|5552.82|5551.72|5551.32|5553.22|5552.82|5551.47|5551.07|1061
1721655820000|2024-07-22 13:43:40|5551.97|5551.57|5552.47|5552.07|5552.47|5552.07|5551.72|5551.32|845
1721655830000|2024-07-22 13:43:50|5552.22|5551.82|5552.22|5551.82|5553.22|5552.82|5552.22|5551.82|864
1721655840000|2024-07-22 13:44:00|5552.47|5552.07|5552.72|5552.32|5553.47|5553.07|5552.47|5552.07|672
1721655850000|2024-07-22 13:44:10|5552.47|5552.07|5552.72|5552.32|5552.72|5552.32|5552.22|5551.82|653
1721655860000|2024-07-22 13:44:20|5552.47|5552.07|5552.22|5551.82|5552.72|5552.32|5552.22|5551.82|476
1721655870000|2024-07-22 13:44:30|5552.47|5552.07|5553.39|5552.99|5554.14|5553.74|5552.47|5552.07|681
1721655880000|2024-07-22 13:44:40|5553.51|5553.11|5554.67|5554.27|5554.67|5554.27|5553.39|5552.99|554
1721655890000|2024-07-22 13:44:50|5554.42|5554.02|5553.67|5553.27|5554.67|5554.27|5553.42|5553.02|799
1721655900000|2024-07-22 13:45:00|5553.92|5553.52|5555.17|5554.77|5555.42|5555.02|5553.92|5553.52|1699
1721655910000|2024-07-22 13:45:10|5555.29|5554.89|5555.17|5554.77|5555.67|5555.27|5554.92|5554.52|892
1721655920000|2024-07-22 13:45:20|5555.42|5555.02|5556.17|5555.77|5556.17|5555.77|5555.42|5555.02|628
1721655930000|2024-07-22 13:45:30|5555.92|5555.52|5556.42|5556.02|5556.67|5556.27|5555.92|5555.52|716
1721655940000|2024-07-22 13:45:40|5556.67|5556.27|5556.42|5556.02|5556.67|5556.27|5555.92|5555.52|834
1721655950000|2024-07-22 13:45:50|5556.17|5555.77|5556.67|5556.27|5556.92|5556.52|5556.17|5555.77|567
1721655960000|2024-07-22 13:46:00|5556.92|5556.52|5556.92|5556.52|5557.42|5557.02|5556.42|5556.02|1601
1721655970000|2024-07-22 13:46:10|5557.17|5556.77|5557.92|5557.52|5558.42|5558.02|5557.17|5556.77|1740
1721655980000|2024-07-22 13:46:20|5558.17|5557.77|5558.42|5558.02|5558.92|5558.52|5557.67|5557.27|1748
1721655990000|2024-07-22 13:46:30|5558.17|5557.77|5557.67|5557.27|5558.67|5558.27|5557.67|5557.27|852
1721656000000|2024-07-22 13:46:40|5557.42|5557.02|5558.42|5558.02|5558.67|5558.27|5557.42|5557.02|809
1721656010000|2024-07-22 13:46:50|5558.67|5558.27|5558.92|5558.52|5558.92|5558.52|5558.67|5558.27|435
1721656020000|2024-07-22 13:47:00|5559.17|5558.77|5558.67|5558.27|5559.42|5559.02|5558.67|5558.27|1172
1721656030000|2024-07-22 13:47:10|5558.42|5558.02|5558.67|5558.27|5559.17|5558.77|5558.42|5558.02|1103
1721656040000|2024-07-22 13:47:20|5558.54|5558.14|5559.42|5559.02|5559.42|5559.02|5558.42|5558.02|1431
1721656050000|2024-07-22 13:47:30|5559.67|5559.27|5561.42|5561.02|5561.67|5561.27|5559.42|5559.02|2128
1721656060000|2024-07-22 13:47:40|5561.67|5561.27|5562.42|5562.02|5562.42|5562.02|5561.42|5561.02|1508
1721656070000|2024-07-22 13:47:50|5562.17|5561.77|5561.17|5560.77|5562.42|5562.02|5560.92|5560.52|1437
1721656080000|2024-07-22 13:48:00|5561.29|5560.89|5560.67|5560.27|5562.42|5562.02|5560.67|5560.27|2210
1721656090000|2024-07-22 13:48:10|5560.92|5560.52|5560.92|5560.52|5561.42|5561.02|5560.67|5560.27|971
1721656100000|2024-07-22 13:48:20|5560.67|5560.27|5560.67|5560.27|5560.92|5560.52|5560.67|5560.27|462
1721656110000|2024-07-22 13:48:30|5560.92|5560.52|5560.42|5560.02|5560.92|5560.52|5559.92|5559.52|1384
1721656120000|2024-07-22 13:48:40|5560.17|5559.77|5559.92|5559.52|5560.67|5560.27|5559.67|5559.27|886
1721656130000|2024-07-22 13:48:50|5560.04|5559.64|5560.04|5559.64|5560.42|5560.02|5559.92|5559.52|1093
1721656140000|2024-07-22 13:49:00|5560.17|5559.77|5559.92|5559.52|5560.67|5560.27|5559.92|5559.52|1134
1721656150000|2024-07-22 13:49:10|5560.17|5559.77|5560.67|5560.27|5560.92|5560.52|5559.92|5559.52|1076
1721656160000|2024-07-22 13:49:20|5560.92|5560.52|5561.17|5560.77|5561.17|5560.77|5560.42|5560.02|559
1721656170000|2024-07-22 13:49:30|5561.42|5561.02|5560.67|5560.27|5561.54|5561.14|5560.67|5560.27|669
1721656180000|2024-07-22 13:49:40|5560.79|5560.39|5560.67|5560.27|5561.17|5560.77|5560.67|5560.27|543
1721656190000|2024-07-22 13:49:50|5560.92|5560.52|5561.42|5561.02|5561.42|5561.02|5560.67|5560.27|799
1721656200000|2024-07-22 13:50:00|5561.92|5561.52|5561.42|5561.02|5561.92|5561.52|5560.92|5560.52|1589
1721656210000|2024-07-22 13:50:10|5561.67|5561.27|5561.17|5560.77|5561.79|5561.39|5561.17|5560.77|742
1721656220000|2024-07-22 13:50:20|5560.92|5560.52|5561.17|5560.77|5561.17|5560.77|5560.67|5560.27|464
1721656230000|2024-07-22 13:50:30|5561.42|5561.02|5561.67|5561.27|5561.67|5561.27|5561.17|5560.77|711
1721656240000|2024-07-22 13:50:40|5561.42|5561.02|5561.17|5560.77|5561.92|5561.52|5561.17|5560.77|562
1721656250000|2024-07-22 13:50:50|5561.04|5560.64|5561.04|5560.64|5561.42|5561.02|5560.79|5560.39|828
1721656260000|2024-07-22 13:51:00|5560.92|5560.52|5559.92|5559.52|5561.17|5560.77|5559.92|5559.52|872
1721656270000|2024-07-22 13:51:10|5560.17|5559.77|5558.92|5558.52|5560.42|5560.02|5558.92|5558.52|1288
1721656280000|2024-07-22 13:51:20|5558.67|5558.27|5557.67|5557.27|5558.92|5558.52|5557.67|5557.27|1162
1721656290000|2024-07-22 13:51:30|5557.92|5557.52|5557.67|5557.27|5558.17|5557.77|5557.17|5556.77|1309
1721656300000|2024-07-22 13:51:40|5557.42|5557.02|5557.67|5557.27|5557.67|5557.27|5557.17|5556.77|1293
1721656310000|2024-07-22 13:51:50|5557.92|5557.52|5557.17|5556.77|5558.42|5558.02|5556.92|5556.52|926
1721656320000|2024-07-22 13:52:00|5557.42|5557.02|5556.42|5556.02|5557.42|5557.02|5556.17|5555.77|1378
1721656330000|2024-07-22 13:52:10|5556.29|5555.89|5554.92|5554.52|5556.29|5555.89|5554.67|5554.27|3047
1721656340000|2024-07-22 13:52:20|5554.67|5554.27|5554.92|5554.52|5554.92|5554.52|5554.42|5554.02|916
1721656350000|2024-07-22 13:52:30|5554.67|5554.27|5556.67|5556.27|5556.92|5556.52|5554.67|5554.27|1385
1721656360000|2024-07-22 13:52:40|5556.92|5556.52|5556.17|5555.77|5556.92|5556.52|5555.92|5555.52|660
1721656370000|2024-07-22 13:52:50|5556.42|5556.02|5556.92|5556.52|5557.17|5556.77|5556.17|5555.77|725
1721656380000|2024-07-22 13:53:00|5557.04|5556.64|5556.92|5556.52|5557.17|5556.77|5556.67|5556.27|1002
1721656390000|2024-07-22 13:53:10|5557.17|5556.77|5556.42|5556.02|5557.42|5557.02|5556.17|5555.77|965
1721656400000|2024-07-22 13:53:20|5556.54|5556.14|5556.67|5556.27|5556.67|5556.27|5556.29|5555.89|602
1721656410000|2024-07-22 13:53:30|5556.42|5556.02|5557.42|5557.02|5557.42|5557.02|5556.42|5556.02|466
1721656420000|2024-07-22 13:53:40|5557.17|5556.77|5557.92|5557.52|5557.92|5557.52|5557.17|5556.77|454
1721656430000|2024-07-22 13:53:50|5558.17|5557.77|5557.42|5557.02|5558.17|5557.77|5557.17|5556.77|616
1721656440000|2024-07-22 13:54:00|5557.67|5557.27|5557.42|5557.02|5558.17|5557.77|5557.17|5556.77|750
1721656450000|2024-07-22 13:54:10|5557.67|5557.27|5557.42|5557.02|5557.92|5557.52|5557.17|5556.77|660
1721656460000|2024-07-22 13:54:20|5557.17|5556.77|5557.42|5557.02|5557.67|5557.27|5557.17|5556.77|386
1721656470000|2024-07-22 13:54:30|5556.92|5556.52|5557.92|5557.52|5558.29|5557.89|5556.92|5556.52|715
1721656480000|2024-07-22 13:54:40|5558.17|5557.77|5557.92|5557.52|5558.42|5558.02|5557.42|5557.02|929
1721656490000|2024-07-22 13:54:50|5558.17|5557.77|5558.17|5557.77|5558.17|5557.77|5558.17|5557.77|171
1721656500000|2024-07-22 13:55:00|5557.92|5557.52|5556.42|5556.02|5558.17|5557.77|5556.42|5556.02|1264
1721656510000|2024-07-22 13:55:10|5556.17|5555.77|5556.67|5556.27|5556.67|5556.27|5555.67|5555.27|1145
1721656520000|2024-07-22 13:55:20|5556.42|5556.02|5555.42|5555.02|5556.42|5556.02|5555.42|5555.02|972
1721656530000|2024-07-22 13:55:30|5555.29|5554.89|5555.17|5554.77|5555.67|5555.27|5554.42|5554.02|937
1721656540000|2024-07-22 13:55:40|5554.92|5554.52|5554.42|5554.02|5555.17|5554.77|5554.42|5554.02|1013
1721656550000|2024-07-22 13:55:50|5554.67|5554.27|5555.42|5555.02|5555.42|5555.02|5554.42|5554.02|539
1721656560000|2024-07-22 13:56:00|5555.67|5555.27|5554.42|5554.02|5555.67|5555.27|5554.42|5554.02|930
1721656570000|2024-07-22 13:56:10|5554.17|5553.77|5554.67|5554.27|5554.67|5554.27|5553.92|5553.52|872
1721656580000|2024-07-22 13:56:20|5554.42|5554.02|5554.17|5553.77|5554.67|5554.27|5553.92|5553.52|420
1721656590000|2024-07-22 13:56:30|5554.04|5553.64|5553.67|5553.27|5554.04|5553.64|5553.42|5553.02|606
1721656600000|2024-07-22 13:56:40|5553.42|5553.02|5553.92|5553.52|5553.92|5553.52|5552.92|5552.52|845
1721656610000|2024-07-22 13:56:50|5553.67|5553.27|5554.17|5553.77|5554.67|5554.27|5553.67|5553.27|632
1721656620000|2024-07-22 13:57:00|5553.92|5553.52|5552.67|5552.27|5553.92|5553.52|5552.42|5552.02|1053
1721656630000|2024-07-22 13:57:10|5552.42|5552.02|5551.67|5551.27|5552.42|5552.02|5551.17|5550.77|1270
1721656640000|2024-07-22 13:57:20|5551.42|5551.02|5548.92|5548.52|5551.42|5551.02|5548.92|5548.52|1902
1721656650000|2024-07-22 13:57:30|5548.67|5548.27|5547.92|5547.52|5548.92|5548.52|5547.17|5546.77|1864
1721656660000|2024-07-22 13:57:40|5548.17|5547.77|5547.92|5547.52|5548.17|5547.77|5547.17|5546.77|961
1721656670000|2024-07-22 13:57:50|5548.17|5547.77|5546.67|5546.27|5548.17|5547.77|5546.42|5546.02|1154
1721656680000|2024-07-22 13:58:00|5546.42|5546.02|5544.92|5544.52|5546.92|5546.52|5544.92|5544.52|2039
1721656690000|2024-07-22 13:58:10|5545.17|5544.77|5546.17|5545.77|5546.92|5546.52|5545.17|5544.77|1690
1721656700000|2024-07-22 13:58:20|5545.67|5545.27|5544.92|5544.52|5545.67|5545.27|5544.92|5544.52|954
1721656710000|2024-07-22 13:58:30|5545.17|5544.77|5546.17|5545.77|5546.42|5546.02|5544.92|5544.52|1168
1721656720000|2024-07-22 13:58:40|5546.29|5545.89|5545.92|5545.52|5546.29|5545.89|5545.17|5544.77|786
1721656730000|2024-07-22 13:58:50|5546.17|5545.77|5547.42|5547.02|5547.42|5547.02|5546.17|5545.77|1207
1721656740000|2024-07-22 13:59:00|5547.17|5546.77|5547.67|5547.27|5547.92|5547.52|5546.67|5546.27|1126
1721656750000|2024-07-22 13:59:10|5547.42|5547.02|5546.67|5546.27|5547.67|5547.27|5546.67|5546.27|698
1721656760000|2024-07-22 13:59:20|5546.92|5546.52|5546.67|5546.27|5547.42|5547.02|5546.17|5545.77|686
1721656770000|2024-07-22 13:59:30|5546.42|5546.02|5545.67|5545.27|5546.67|5546.27|5545.67|5545.27|736
1721656780000|2024-07-22 13:59:40|5545.42|5545.02|5544.54|5544.14|5545.42|5545.02|5544.17|5543.77|643
1721656790000|2024-07-22 13:59:50|5544.42|5544.02|5544.92|5544.52|5545.17|5544.77|5543.67|5543.27|1046
1721656800000|2024-07-22 14:00:00|5545.42|5545.02|5545.04|5544.64|5546.42|5546.02|5544.42|5544.02|1772
1721656810000|2024-07-22 14:00:10|5544.67|5544.27|5544.67|5544.27|5544.92|5544.52|5543.92|5543.52|1283
1721656820000|2024-07-22 14:00:20|5544.92|5544.52|5543.92|5543.52|5544.92|5544.52|5543.67|5543.27|915
1721656830000|2024-07-22 14:00:30|5544.17|5543.77|5545.29|5544.89|5545.29|5544.89|5544.17|5543.77|753
1721656840000|2024-07-22 14:00:40|5545.17|5544.77|5543.17|5542.77|5545.17|5544.77|5542.67|5542.27|1436
1721656850000|2024-07-22 14:00:50|5542.92|5542.52|5541.17|5540.77|5542.92|5542.52|5541.17|5540.77|1549
1721656860000|2024-07-22 14:01:00|5540.92|5540.52|5538.92|5538.52|5540.92|5540.52|5538.67|5538.27|3346
1721656870000|2024-07-22 14:01:10|5539.17|5538.77|5538.17|5537.77|5539.42|5539.02|5537.92|5537.52|1776
1721656880000|2024-07-22 14:01:20|5538.42|5538.02|5539.42|5539.02|5539.42|5539.02|5538.17|5537.77|1162
1721656890000|2024-07-22 14:01:30|5539.67|5539.27|5539.17|5538.77|5540.17|5539.77|5539.17|5538.77|1580
1721656900000|2024-07-22 14:01:40|5538.92|5538.52|5539.17|5538.77|5539.17|5538.77|5538.29|5537.89|910
1721656910000|2024-07-22 14:01:50|5539.42|5539.02|5539.67|5539.27|5540.17|5539.77|5539.17|5538.77|808
1721656920000|2024-07-22 14:02:00|5539.42|5539.02|5540.42|5540.02|5540.42|5540.02|5539.42|5539.02|1452
1721656930000|2024-07-22 14:02:10|5540.67|5540.27|5539.42|5539.02|5540.67|5540.27|5539.42|5539.02|1354
1721656940000|2024-07-22 14:02:20|5539.17|5538.77|5539.67|5539.27|5539.92|5539.52|5538.92|5538.52|965
1721656950000|2024-07-22 14:02:30|5539.42|5539.02|5539.17|5538.77|5539.67|5539.27|5538.42|5538.02|822
1721656960000|2024-07-22 14:02:40|5538.92|5538.52|5538.92|5538.52|5539.17|5538.77|5538.42|5538.02|631
1721656970000|2024-07-22 14:02:50|5538.67|5538.27|5538.67|5538.27|5539.42|5539.02|5538.67|5538.27|954
1721656980000|2024-07-22 14:03:00|5538.42|5538.02|5538.17|5537.77|5539.67|5539.27|5537.67|5537.27|1699
1721656990000|2024-07-22 14:03:10|5537.92|5537.52|5538.67|5538.27|5538.67|5538.27|5537.67|5537.27|974
1721657000000|2024-07-22 14:03:20|5538.92|5538.52|5539.17|5538.77|5539.92|5539.52|5538.42|5538.02|1096
1721657010000|2024-07-22 14:03:30|5539.42|5539.02|5538.92|5538.52|5539.67|5539.27|5538.92|5538.52|888
1721657020000|2024-07-22 14:03:40|5539.17|5538.77|5539.42|5539.02|5539.42|5539.02|5538.17|5537.77|1195
1721657030000|2024-07-22 14:03:50|5539.17|5538.77|5540.67|5540.27|5540.92|5540.52|5538.67|5538.27|1586
1721657040000|2024-07-22 14:04:00|5540.42|5540.02|5540.67|5540.27|5541.17|5540.77|5540.42|5540.02|1407
1721657050000|2024-07-22 14:04:10|5540.42|5540.02|5540.92|5540.52|5541.42|5541.02|5540.42|5540.02|993
1721657060000|2024-07-22 14:04:20|5540.67|5540.27|5540.92|5540.52|5541.67|5541.27|5540.67|5540.27|1115
1721657070000|2024-07-22 14:04:30|5541.17|5540.77|5541.17|5540.77|5541.42|5541.02|5540.67|5540.27|838
1721657080000|2024-07-22 14:04:40|5540.92|5540.52|5540.42|5540.02|5541.17|5540.77|5540.42|5540.02|826
1721657090000|2024-07-22 14:04:50|5540.67|5540.27|5538.17|5537.77|5540.67|5540.27|5538.17|5537.77|2956
1721657100000|2024-07-22 14:05:00|5537.92|5537.52|5537.17|5536.77|5538.92|5538.52|5537.17|5536.77|1577
1721657110000|2024-07-22 14:05:10|5537.42|5537.02|5537.67|5537.27|5538.67|5538.27|5537.17|5536.77|961
1721657120000|2024-07-22 14:05:20|5537.92|5537.52|5537.67|5537.27|5538.42|5538.02|5537.67|5537.27|1178
1721657130000|2024-07-22 14:05:30|5537.79|5537.39|5538.92|5538.52|5539.17|5538.77|5537.79|5537.39|822
1721657140000|2024-07-22 14:05:40|5538.79|5538.39|5538.67|5538.27|5538.92|5538.52|5538.42|5538.02|535
1721657150000|2024-07-22 14:05:50|5538.42|5538.02|5537.67|5537.27|5538.42|5538.02|5537.67|5537.27|851
1721657160000|2024-07-22 14:06:00|5537.92|5537.52|5536.92|5536.52|5538.42|5538.02|5536.92|5536.52|994
1721657170000|2024-07-22 14:06:10|5536.67|5536.27|5535.67|5535.27|5536.67|5536.27|5535.17|5534.77|1823
1721657180000|2024-07-22 14:06:20|5535.92|5535.52|5534.17|5533.77|5536.17|5535.77|5534.17|5533.77|1602
1721657190000|2024-07-22 14:06:30|5533.92|5533.52|5533.92|5533.52|5534.42|5534.02|5533.67|5533.27|1249
1721657200000|2024-07-22 14:06:40|5534.42|5534.02|5533.92|5533.52|5534.42|5534.02|5533.17|5532.77|1358
1721657210000|2024-07-22 14:06:50|5534.17|5533.77|5533.17|5532.77|5534.42|5534.02|5533.17|5532.77|1286
1721657220000|2024-07-22 14:07:00|5533.42|5533.02|5534.67|5534.27|5534.67|5534.27|5533.29|5532.89|1083
1721657230000|2024-07-22 14:07:10|5534.92|5534.52|5535.54|5535.14|5535.67|5535.27|5533.92|5533.52|1239
1721657240000|2024-07-22 14:07:20|5535.42|5535.02|5535.17|5534.77|5535.92|5535.52|5534.92|5534.52|1055
1721657250000|2024-07-22 14:07:30|5534.92|5534.52|5534.67|5534.27|5535.17|5534.77|5534.42|5534.02|805
1721657260000|2024-07-22 14:07:40|5534.92|5534.52|5535.17|5534.77|5535.17|5534.77|5534.42|5534.02|751
1721657270000|2024-07-22 14:07:50|5534.92|5534.52|5534.67|5534.27|5535.67|5535.27|5534.67|5534.27|845
1721657280000|2024-07-22 14:08:00|5534.42|5534.02|5535.17|5534.77|5535.17|5534.77|5534.17|5533.77|749
1721657290000|2024-07-22 14:08:10|5535.42|5535.02|5534.92|5534.52|5535.42|5535.02|5534.42|5534.02|903
1721657300000|2024-07-22 14:08:20|5535.04|5534.64|5535.67|5535.27|5535.67|5535.27|5534.92|5534.52|716
1721657310000|2024-07-22 14:08:30|5535.54|5535.14|5536.17|5535.77|5536.17|5535.77|5535.42|5535.02|604
1721657320000|2024-07-22 14:08:40|5535.92|5535.52|5535.17|5534.77|5535.92|5535.52|5534.92|5534.52|803
1721657330000|2024-07-22 14:08:50|5535.42|5535.02|5535.17|5534.77|5535.42|5535.02|5534.67|5534.27|777
1721657340000|2024-07-22 14:09:00|5534.92|5534.52|5534.17|5533.77|5535.42|5535.02|5534.17|5533.77|834
1721657350000|2024-07-22 14:09:10|5534.29|5533.89|5534.17|5533.77|5535.17|5534.77|5533.92|5533.52|1147
1721657360000|2024-07-22 14:09:20|5533.92|5533.52|5532.17|5531.77|5533.92|5533.52|5531.92|5531.52|1740
1721657370000|2024-07-22 14:09:30|5531.92|5531.52|5532.54|5532.14|5532.92|5532.52|5531.67|5531.27|1262
1721657380000|2024-07-22 14:09:40|5532.67|5532.27|5533.04|5532.64|5533.17|5532.77|5532.67|5532.27|740
1721657390000|2024-07-22 14:09:50|5532.92|5532.52|5533.42|5533.02|5533.42|5533.02|5532.67|5532.27|546
1721657400000|2024-07-22 14:10:00|5533.17|5532.77|5533.53|5533.13|5533.53|5533.13|5532.53|5532.13|1311
1721657410000|2024-07-22 14:10:10|5533.78|5533.38|5533.78|5533.38|5534.03|5533.63|5532.78|5532.38|974
1721657420000|2024-07-22 14:10:20|5534.03|5533.63|5534.28|5533.88|5534.53|5534.13|5533.78|5533.38|980
1721657430000|2024-07-22 14:10:30|5534.53|5534.13|5534.78|5534.38|5535.03|5534.63|5534.53|5534.13|941
1721657440000|2024-07-22 14:10:40|5535.15|5534.75|5535.53|5535.13|5535.78|5535.38|5534.78|5534.38|1034
1721657450000|2024-07-22 14:10:50|5535.78|5535.38|5535.53|5535.13|5536.03|5535.63|5535.28|5534.88|904
1721657460000|2024-07-22 14:11:00|5535.28|5534.88|5534.53|5534.13|5535.28|5534.88|5534.53|5534.13|924
1721657470000|2024-07-22 14:11:10|5535.03|5534.63|5534.53|5534.13|5535.03|5534.63|5534.28|5533.88|773
1721657480000|2024-07-22 14:11:20|5534.65|5534.25|5535.53|5535.13|5535.53|5535.13|5534.53|5534.13|619
1721657490000|2024-07-22 14:11:30|5535.4|5535|5535.53|5535.13|5535.53|5535.13|5535.03|5534.63|490
1721657500000|2024-07-22 14:11:40|5535.28|5534.88|5535.03|5534.63|5535.53|5535.13|5534.53|5534.13|559
1721657510000|2024-07-22 14:11:50|5534.78|5534.38|5535.28|5534.88|5535.53|5535.13|5534.78|5534.38|521
1721657520000|2024-07-22 14:12:00|5535.03|5534.63|5536.53|5536.13|5536.53|5536.13|5534.78|5534.38|1236
1721657530000|2024-07-22 14:12:10|5536.28|5535.88|5537.03|5536.63|5537.28|5536.88|5536.03|5535.63|1426
1721657540000|2024-07-22 14:12:20|5537.28|5536.88|5536.53|5536.13|5537.53|5537.13|5536.53|5536.13|1123
1721657550000|2024-07-22 14:12:30|5536.78|5536.38|5537.03|5536.63|5537.03|5536.63|5535.78|5535.38|1211
1721657560000|2024-07-22 14:12:40|5536.78|5536.38|5536.78|5536.38|5537.15|5536.75|5536.53|5536.13|588
1721657570000|2024-07-22 14:12:50|5536.9|5536.5|5537.28|5536.88|5537.28|5536.88|5535.9|5535.5|2624
1721657580000|2024-07-22 14:13:00|5537.03|5536.63|5537.28|5536.88|5537.28|5536.88|5536.28|5535.88|817
1721657590000|2024-07-22 14:13:10|5537.03|5536.63|5536.53|5536.13|5537.53|5537.13|5536.53|5536.13|803
1721657600000|2024-07-22 14:13:20|5536.78|5536.38|5537.53|5537.13|5537.53|5537.13|5536.53|5536.13|473
1721657610000|2024-07-22 14:13:30|5537.65|5537.25|5538.78|5538.38|5538.78|5538.38|5537.53|5537.13|879
1721657620000|2024-07-22 14:13:40|5538.53|5538.13|5540.28|5539.88|5540.28|5539.88|5538.53|5538.13|1353
1721657630000|2024-07-22 14:13:50|5540.53|5540.13|5540.78|5540.38|5540.78|5540.38|5540.03|5539.63|1240
1721657640000|2024-07-22 14:14:00|5540.53|5540.13|5541.03|5540.63|5541.03|5540.63|5540.28|5539.88|1122
1721657650000|2024-07-22 14:14:10|5541.28|5540.88|5541.78|5541.38|5541.78|5541.38|5540.78|5540.38|1483
1721657660000|2024-07-22 14:14:20|5542.03|5541.63|5542.03|5541.63|5542.03|5541.63|5541.53|5541.13|1386
1721657670000|2024-07-22 14:14:30|5542.28|5541.88|5541.78|5541.38|5542.28|5541.88|5541.78|5541.38|984
1721657680000|2024-07-22 14:14:40|5542.03|5541.63|5542.03|5541.63|5542.28|5541.88|5541.53|5541.13|566
1721657690000|2024-07-22 14:14:50|5542.28|5541.88|5542.78|5542.38|5542.78|5542.38|5542.28|5541.88|522
1721657700000|2024-07-22 14:15:00|5542.53|5542.13|5541.78|5541.38|5542.78|5542.38|5541.78|5541.38|1091
1721657710000|2024-07-22 14:15:10|5542.03|5541.63|5542.78|5542.38|5542.78|5542.38|5541.53|5541.13|974
1721657720000|2024-07-22 14:15:20|5542.9|5542.5|5544.28|5543.88|5544.53|5544.13|5542.9|5542.5|1893
1721657730000|2024-07-22 14:15:30|5544.53|5544.13|5544.28|5543.88|5544.53|5544.13|5544.03|5543.63|793
1721657740000|2024-07-22 14:15:40|5544.15|5543.75|5544.53|5544.13|5544.53|5544.13|5543.78|5543.38|678
1721657750000|2024-07-22 14:15:50|5544.28|5543.88|5544.53|5544.13|5544.53|5544.13|5544.28|5543.88|733
1721657760000|2024-07-22 14:16:00|5545.03|5544.63|5545.28|5544.88|5545.53|5545.13|5544.78|5544.38|1979
1721657770000|2024-07-22 14:16:10|5545.03|5544.63|5545.28|5544.88|5545.28|5544.88|5544.78|5544.38|1158
1721657780000|2024-07-22 14:16:20|5545.03|5544.63|5545.28|5544.88|5545.28|5544.88|5544.53|5544.13|604
1721657790000|2024-07-22 14:16:30|5545.03|5544.63|5545.28|5544.88|5545.53|5545.13|5545.03|5544.63|572
1721657800000|2024-07-22 14:16:40|5545.53|5545.13|5545.03|5544.63|5545.53|5545.13|5544.78|5544.38|756
1721657810000|2024-07-22 14:16:50|5544.78|5544.38|5544.53|5544.13|5544.78|5544.38|5544.28|5543.88|719
1721657820000|2024-07-22 14:17:00|5544.78|5544.38|5543.03|5542.63|5544.78|5544.38|5543.03|5542.63|1276
1721657830000|2024-07-22 14:17:10|5543.28|5542.88|5542.28|5541.88|5543.28|5542.88|5542.28|5541.88|850
1721657840000|2024-07-22 14:17:20|5542.03|5541.63|5539.78|5539.38|5542.28|5541.88|5539.78|5539.38|1343
1721657850000|2024-07-22 14:17:30|5540.03|5539.63|5540.78|5540.38|5541.03|5540.63|5539.28|5538.88|1546
1721657860000|2024-07-22 14:17:40|5540.53|5540.13|5540.78|5540.38|5541.03|5540.63|5540.28|5539.88|671
1721657870000|2024-07-22 14:17:50|5541.03|5540.63|5540.28|5539.88|5541.03|5540.63|5539.78|5539.38|687
1721657880000|2024-07-22 14:18:00|5540.03|5539.63|5537.78|5537.38|5540.28|5539.88|5537.78|5537.38|1416
1721657890000|2024-07-22 14:18:10|5537.53|5537.13|5537.28|5536.88|5537.78|5537.38|5537.03|5536.63|1406
1721657900000|2024-07-22 14:18:20|5537.03|5536.63|5536.53|5536.13|5537.53|5537.13|5536.28|5535.88|828
1721657910000|2024-07-22 14:18:30|5536.4|5536|5537.28|5536.88|5537.78|5537.38|5536.28|5535.88|906
1721657920000|2024-07-22 14:18:40|5537.03|5536.63|5537.28|5536.88|5537.28|5536.88|5536.78|5536.38|554
1721657930000|2024-07-22 14:18:50|5537.03|5536.63|5536.78|5536.38|5537.28|5536.88|5536.53|5536.13|696
1721657940000|2024-07-22 14:19:00|5537.03|5536.63|5538.03|5537.63|5538.28|5537.88|5537.03|5536.63|1128
1721657950000|2024-07-22 14:19:10|5537.78|5537.38|5539.03|5538.63|5539.53|5539.13|5537.78|5537.38|958
1721657960000|2024-07-22 14:19:20|5538.78|5538.38|5539.28|5538.88|5539.78|5539.38|5538.78|5538.38|603
1721657970000|2024-07-22 14:19:30|5539.53|5539.13|5539.28|5538.88|5540.03|5539.63|5539.28|5538.88|527
1721657980000|2024-07-22 14:19:40|5539.4|5539|5541.4|5541|5541.4|5541|5539.4|5539|625
1721657990000|2024-07-22 14:19:50|5541.53|5541.13|5541.28|5540.88|5541.78|5541.38|5540.78|5540.38|750
1721658000000|2024-07-22 14:20:00|5541.53|5541.13|5541.53|5541.13|5541.53|5541.13|5540.65|5540.25|714
1721658010000|2024-07-22 14:20:10|5541.78|5541.38|5543.28|5542.88|5543.28|5542.88|5541.78|5541.38|1062
1721658020000|2024-07-22 14:20:20|5543.03|5542.63|5544.03|5543.63|5544.4|5544|5543.03|5542.63|1092
1721658030000|2024-07-22 14:20:30|5544.28|5543.88|5543.53|5543.13|5544.28|5543.88|5543.28|5542.88|680
1721658040000|2024-07-22 14:20:40|5543.78|5543.38|5544.03|5543.63|5544.28|5543.88|5543.53|5543.13|606
1721658050000|2024-07-22 14:20:50|5543.78|5543.38|5543.53|5543.13|5544.28|5543.88|5543.53|5543.13|405
1721658060000|2024-07-22 14:21:00|5544.03|5543.63|5542.28|5541.88|5544.03|5543.63|5542.28|5541.88|798
1721658070000|2024-07-22 14:21:10|5542.03|5541.63|5541.65|5541.25|5542.03|5541.63|5541.03|5540.63|771
1721658080000|2024-07-22 14:21:20|5541.78|5541.38|5542.28|5541.88|5542.78|5542.38|5541.78|5541.38|482
1721658090000|2024-07-22 14:21:30|5542.03|5541.63|5541.78|5541.38|5542.15|5541.75|5541.53|5541.13|421
1721658100000|2024-07-22 14:21:40|5541.53|5541.13|5541.78|5541.38|5542.28|5541.88|5541.53|5541.13|527
1721658110000|2024-07-22 14:21:50|5541.9|5541.5|5541.78|5541.38|5542.03|5541.63|5541.53|5541.13|611
1721658120000|2024-07-22 14:22:00|5541.53|5541.13|5542.03|5541.63|5542.28|5541.88|5541.28|5540.88|795
1721658130000|2024-07-22 14:22:10|5542.28|5541.88|5542.78|5542.38|5543.03|5542.63|5542.03|5541.63|638
1721658140000|2024-07-22 14:22:20|5542.53|5542.13|5543.28|5542.88|5543.28|5542.88|5542.53|5542.13|611
1721658150000|2024-07-22 14:22:30|5543.03|5542.63|5542.78|5542.38|5543.28|5542.88|5542.28|5541.88|384
1721658160000|2024-07-22 14:22:40|5543.03|5542.63|5543.28|5542.88|5543.28|5542.88|5542.9|5542.5|327
1721658170000|2024-07-22 14:22:50|5543.53|5543.13|5542.53|5542.13|5543.53|5543.13|5542.03|5541.63|547
1721658180000|2024-07-22 14:23:00|5542.78|5542.38|5542.53|5542.13|5543.15|5542.75|5542.53|5542.13|425
1721658190000|2024-07-22 14:23:10|5542.4|5542|5542.15|5541.75|5542.53|5542.13|5541.78|5541.38|423
1721658200000|2024-07-22 14:23:20|5542.03|5541.63|5541.03|5540.63|5542.03|5541.63|5540.53|5540.13|814
1721658210000|2024-07-22 14:23:30|5541.28|5540.88|5541.03|5540.63|5541.28|5540.88|5540.28|5539.88|537
1721658220000|2024-07-22 14:23:40|5540.78|5540.38|5540.53|5540.13|5541.28|5540.88|5540.28|5539.88|695
1721658230000|2024-07-22 14:23:50|5540.4|5540|5541.53|5541.13|5541.65|5541.25|5540.4|5540|441
1721658240000|2024-07-22 14:24:00|5541.78|5541.38|5542.78|5542.38|5543.03|5542.63|5541.78|5541.38|975
1721658250000|2024-07-22 14:24:10|5542.65|5542.25|5543.28|5542.88|5543.53|5543.13|5542.53|5542.13|614
1721658260000|2024-07-22 14:24:20|5543.15|5542.75|5543.53|5543.13|5543.78|5543.38|5543.15|5542.75|565
1721658270000|2024-07-22 14:24:30|5543.78|5543.38|5543.53|5543.13|5544.28|5543.88|5543.53|5543.13|461
1721658280000|2024-07-22 14:24:40|5543.4|5543|5543.53|5543.13|5544.03|5543.63|5543.28|5542.88|345
1721658290000|2024-07-22 14:24:50|5543.78|5543.38|5544.28|5543.88|5544.28|5543.88|5543.53|5543.13|382
1721658300000|2024-07-22 14:25:00|5544.53|5544.13|5545.53|5545.13|5545.53|5545.13|5544.53|5544.13|853
1721658310000|2024-07-22 14:25:10|5545.28|5544.88|5544.65|5544.25|5545.28|5544.88|5544.03|5543.63|996
1721658320000|2024-07-22 14:25:20|5544.53|5544.13|5545.03|5544.63|5545.28|5544.88|5544.53|5544.13|599
1721658330000|2024-07-22 14:25:30|5544.78|5544.38|5545.28|5544.88|5545.4|5545|5544.78|5544.38|384
1721658340000|2024-07-22 14:25:40|5545.03|5544.63|5543.53|5543.13|5545.03|5544.63|5543.53|5543.13|556
1721658350000|2024-07-22 14:25:50|5543.4|5543|5543.03|5542.63|5543.53|5543.13|5542.9|5542.5|433
1721658360000|2024-07-22 14:26:00|5543.28|5542.88|5544.28|5543.88|5544.53|5544.13|5543.28|5542.88|684
1721658370000|2024-07-22 14:26:10|5544.53|5544.13|5544.53|5544.13|5544.65|5544.25|5544.03|5543.63|386
1721658380000|2024-07-22 14:26:20|5544.78|5544.38|5544.78|5544.38|5544.78|5544.38|5544.28|5543.88|465
1721658390000|2024-07-22 14:26:30|5545.03|5544.63|5544.78|5544.38|5545.28|5544.88|5544.53|5544.13|642
1721658400000|2024-07-22 14:26:40|5544.53|5544.13|5545.28|5544.88|5545.28|5544.88|5544.53|5544.13|387
1721658410000|2024-07-22 14:26:50|5545.4|5545|5544.78|5544.38|5545.53|5545.13|5544.78|5544.38|612
1721658420000|2024-07-22 14:27:00|5545.03|5544.63|5544.53|5544.13|5545.03|5544.63|5544.53|5544.13|403
1721658430000|2024-07-22 14:27:10|5544.65|5544.25|5543.78|5543.38|5544.65|5544.25|5543.28|5542.88|558
1721658440000|2024-07-22 14:27:20|5543.9|5543.5|5543.53|5543.13|5544.28|5543.88|5543.53|5543.13|453
1721658450000|2024-07-22 14:27:30|5543.28|5542.88|5543.28|5542.88|5543.53|5543.13|5542.78|5542.38|451
1721658460000|2024-07-22 14:27:40|5543.03|5542.63|5543.53|5543.13|5543.53|5543.13|5542.78|5542.38|509
1721658470000|2024-07-22 14:27:50|5543.78|5543.38|5544.28|5543.88|5544.4|5544|5543.53|5543.13|645
1721658480000|2024-07-22 14:28:00|5544.4|5544|5545.03|5544.63|5545.15|5544.75|5544.28|5543.88|666
1721658490000|2024-07-22 14:28:10|5545.28|5544.88|5545.53|5545.13|5545.53|5545.13|5545.03|5544.63|735
1721658500000|2024-07-22 14:28:20|5545.28|5544.88|5545.78|5545.38|5545.78|5545.38|5545.28|5544.88|1418
1721658510000|2024-07-22 14:28:30|5546.03|5545.63|5547.28|5546.88|5547.53|5547.13|5546.03|5545.63|950
1721658520000|2024-07-22 14:28:40|5547.03|5546.63|5547.78|5547.38|5548.03|5547.63|5547.03|5546.63|1099
1721658530000|2024-07-22 14:28:50|5548.03|5547.63|5549.03|5548.63|5549.03|5548.63|5548.03|5547.63|663
1721658540000|2024-07-22 14:29:00|5549.28|5548.88|5549.03|5548.63|5549.53|5549.13|5548.78|5548.38|843
1721658550000|2024-07-22 14:29:10|5548.78|5548.38|5549.28|5548.88|5549.53|5549.13|5548.78|5548.38|403
1721658560000|2024-07-22 14:29:20|5549.4|5549|5549.53|5549.13|5550.03|5549.63|5549.4|5549|640
1721658570000|2024-07-22 14:29:30|5549.28|5548.88|5549.28|5548.88|5550.03|5549.63|5549.28|5548.88|578
1721658580000|2024-07-22 14:29:40|5549.03|5548.63|5549.53|5549.13|5549.53|5549.13|5549.03|5548.63|448
1721658590000|2024-07-22 14:29:50|5549.4|5549|5549.78|5549.38|5549.78|5549.38|5549.28|5548.88|804
1721658600000|2024-07-22 14:30:00|5550.03|5549.63|5549.78|5549.38|5550.28|5549.88|5549.53|5549.13|1530
1721658610000|2024-07-22 14:30:10|5549.53|5549.13|5548.78|5548.38|5549.78|5549.38|5548.53|5548.13|780
1721658620000|2024-07-22 14:30:20|5548.53|5548.13|5548.03|5547.63|5548.78|5548.38|5547.28|5546.88|763
1721658630000|2024-07-22 14:30:30|5548.28|5547.88|5547.03|5546.63|5548.28|5547.88|5546.53|5546.13|772
1721658640000|2024-07-22 14:30:40|5546.78|5546.38|5546.53|5546.13|5547.03|5546.63|5546.28|5545.88|691
1721658650000|2024-07-22 14:30:50|5546.28|5545.88|5548.03|5547.63|5548.03|5547.63|5546.28|5545.88|734
1721658660000|2024-07-22 14:31:00|5547.78|5547.38|5547.78|5547.38|5548.28|5547.88|5547.53|5547.13|534
1721658670000|2024-07-22 14:31:10|5547.53|5547.13|5548.03|5547.63|5548.28|5547.88|5547.53|5547.13|470
1721658680000|2024-07-22 14:31:20|5547.78|5547.38|5546.03|5545.63|5547.78|5547.38|5546.03|5545.63|656
1721658690000|2024-07-22 14:31:30|5545.78|5545.38|5547.03|5546.63|5547.03|5546.63|5545.65|5545.25|762
1721658700000|2024-07-22 14:31:40|5546.78|5546.38|5547.53|5547.13|5547.53|5547.13|5546.78|5546.38|245
1721658710000|2024-07-22 14:31:50|5547.28|5546.88|5547.03|5546.63|5547.65|5547.25|5546.65|5546.25|485
1721658720000|2024-07-22 14:32:00|5547.28|5546.88|5548.03|5547.63|5548.03|5547.63|5546.78|5546.38|652
1721658730000|2024-07-22 14:32:10|5548.28|5547.88|5548.78|5548.38|5548.78|5548.38|5548.03|5547.63|629
1721658740000|2024-07-22 14:32:20|5549.03|5548.63|5548.78|5548.38|5549.03|5548.63|5548.53|5548.13|596
1721658750000|2024-07-22 14:32:30|5548.65|5548.25|5548.78|5548.38|5548.78|5548.38|5548.03|5547.63|483
1721658760000|2024-07-22 14:32:40|5548.9|5548.5|5548.28|5547.88|5549.28|5548.88|5548.28|5547.88|496
1721658770000|2024-07-22 14:32:50|5548.03|5547.63|5547.78|5547.38|5548.15|5547.75|5547.78|5547.38|392
1721658780000|2024-07-22 14:33:00|5548.03|5547.63|5547.03|5546.63|5548.28|5547.88|5546.28|5545.88|787
1721658790000|2024-07-22 14:33:10|5546.9|5546.5|5547.78|5547.38|5547.78|5547.38|5546.53|5546.13|560
1721658800000|2024-07-22 14:33:20|5548.03|5547.63|5549.03|5548.63|5549.03|5548.63|5547.78|5547.38|496
1721658810000|2024-07-22 14:33:30|5549.28|5548.88|5548.53|5548.13|5549.28|5548.88|5547.78|5547.38|433
1721658820000|2024-07-22 14:33:40|5548.4|5548|5549.03|5548.63|5549.4|5549|5548.4|5548|220
1721658830000|2024-07-22 14:33:50|5548.78|5548.38|5549.28|5548.88|5549.78|5549.38|5548.78|5548.38|452
1721658840000|2024-07-22 14:34:00|5549.53|5549.13|5551.53|5551.13|5551.53|5551.13|5549.53|5549.13|1352
1721658850000|2024-07-22 14:34:10|5551.78|5551.38|5551.53|5551.13|5551.78|5551.38|5550.28|5549.88|807
1721658860000|2024-07-22 14:34:20|5551.28|5550.88|5551.53|5551.13|5551.78|5551.38|5551.28|5550.88|508
1721658870000|2024-07-22 14:34:30|5551.78|5551.38|5551.53|5551.13|5551.78|5551.38|5550.78|5550.38|415
1721658880000|2024-07-22 14:34:40|5551.28|5550.88|5552.53|5552.13|5552.53|5552.13|5551.28|5550.88|651
1721658890000|2024-07-22 14:34:50|5553.03|5552.63|5552.78|5552.38|5553.03|5552.63|5552.28|5551.88|848
1721658900000|2024-07-22 14:35:00|5552.9|5552.5|5553.53|5553.13|5553.53|5553.13|5552.28|5551.88|953
1721658910000|2024-07-22 14:35:10|5553.65|5553.25|5554.53|5554.13|5554.53|5554.13|5553.53|5553.13|1228
1721658920000|2024-07-22 14:35:20|5554.28|5553.88|5554.53|5554.13|5555.03|5554.63|5554.03|5553.63|1388
1721658930000|2024-07-22 14:35:30|5554.65|5554.25|5555.28|5554.88|5555.53|5555.13|5554.65|5554.25|673
1721658940000|2024-07-22 14:35:40|5555.03|5554.63|5555.03|5554.63|5555.53|5555.13|5554.78|5554.38|1350
1721658950000|2024-07-22 14:35:50|5554.78|5554.38|5555.28|5554.88|5555.53|5555.13|5554.78|5554.38|558
1721658960000|2024-07-22 14:36:00|5555.53|5555.13|5554.03|5553.63|5555.53|5555.13|5554.03|5553.63|950
1721658970000|2024-07-22 14:36:10|5553.9|5553.5|5553.78|5553.38|5554.28|5553.88|5553.53|5553.13|729
1721658980000|2024-07-22 14:36:20|5553.53|5553.13|5553.53|5553.13|5553.9|5553.5|5553.53|5553.13|349
1721658990000|2024-07-22 14:36:30|5553.4|5553|5553.03|5552.63|5553.53|5553.13|5552.78|5552.38|486
1721659000000|2024-07-22 14:36:40|5553.28|5552.88|5553.28|5552.88|5553.28|5552.88|5552.78|5552.38|498
1721659010000|2024-07-22 14:36:50|5553.53|5553.13|5552.65|5552.25|5553.53|5553.13|5552.53|5552.13|576
1721659020000|2024-07-22 14:37:00|5552.78|5552.38|5553.03|5552.63|5553.28|5552.88|5552.4|5552|638
1721659030000|2024-07-22 14:37:10|5553.28|5552.88|5553.65|5553.25|5553.78|5553.38|5553.03|5552.63|452
1721659040000|2024-07-22 14:37:20|5553.78|5553.38|5553.28|5552.88|5554.03|5553.63|5553.15|5552.75|616
1721659050000|2024-07-22 14:37:30|5553.53|5553.13|5553.53|5553.13|5553.78|5553.38|5553.53|5553.13|364
1721659060000|2024-07-22 14:37:40|5553.78|5553.38|5553.53|5553.13|5554.03|5553.63|5553.53|5553.13|269
1721659070000|2024-07-22 14:37:50|5553.78|5553.38|5555.15|5554.75|5555.28|5554.88|5553.78|5553.38|923
1721659080000|2024-07-22 14:38:00|5555.28|5554.88|5554.28|5553.88|5555.28|5554.88|5554.28|5553.88|769
1721659090000|2024-07-22 14:38:10|5554.4|5554|5554.53|5554.13|5554.53|5554.13|5554.03|5553.63|227
1721659100000|2024-07-22 14:38:20|5554.28|5553.88|5555.03|5554.63|5555.03|5554.63|5554.28|5553.88|346
1721659110000|2024-07-22 14:38:30|5555.15|5554.75|5555.28|5554.88|5555.28|5554.88|5554.78|5554.38|778
1721659120000|2024-07-22 14:38:40|5555.4|5555|5556.03|5555.63|5556.03|5555.63|5555.28|5554.88|641
1721659130000|2024-07-22 14:38:50|5556.28|5555.88|5556.28|5555.88|5557.03|5556.63|5556.03|5555.63|1079
1721659140000|2024-07-22 14:39:00|5556.53|5556.13|5557.78|5557.38|5557.78|5557.38|5556.53|5556.13|1389
1721659150000|2024-07-22 14:39:10|5557.9|5557.5|5557.53|5557.13|5557.9|5557.5|5557.28|5556.88|946
1721659160000|2024-07-22 14:39:20|5557.78|5557.38|5558.03|5557.63|5558.03|5557.63|5557.78|5557.38|734
1721659170000|2024-07-22 14:39:30|5557.78|5557.38|5559.03|5558.63|5559.78|5559.38|5557.78|5557.38|2183
1721659180000|2024-07-22 14:39:40|5558.78|5558.38|5559.03|5558.63|5560.03|5559.63|5558.78|5558.38|1873
1721659190000|2024-07-22 14:39:50|5559.15|5558.75|5559.03|5558.63|5559.78|5559.38|5559.03|5558.63|854
1721659200000|2024-07-22 14:40:00|5559.28|5558.88|5559.03|5558.63|5559.78|5559.38|5558.53|5558.13|1257
1721659210000|2024-07-22 14:40:10|5559.28|5558.88|5559.28|5558.88|5559.53|5559.13|5558.78|5558.38|774
1721659220000|2024-07-22 14:40:20|5559.78|5559.38|5560.28|5559.88|5560.78|5560.38|5559.53|5559.13|952
1721659230000|2024-07-22 14:40:30|5560.53|5560.13|5560.78|5560.38|5561.28|5560.88|5559.78|5559.38|1237
1721659240000|2024-07-22 14:40:40|5560.65|5560.25|5561.03|5560.63|5561.53|5561.13|5560.53|5560.13|1285
1721659250000|2024-07-22 14:40:50|5561.28|5560.88|5560.03|5559.63|5561.4|5561|5560.03|5559.63|758
1721659260000|2024-07-22 14:41:00|5560.28|5559.88|5560.53|5560.13|5560.53|5560.13|5559.53|5559.13|1196
1721659270000|2024-07-22 14:41:10|5560.78|5560.38|5560.28|5559.88|5561.28|5560.88|5560.28|5559.88|407
1721659280000|2024-07-22 14:41:20|5560.53|5560.13|5560.53|5560.13|5560.78|5560.38|5560.03|5559.63|829
1721659290000|2024-07-22 14:41:30|5560.28|5559.88|5560.53|5560.13|5561.53|5561.13|5560.28|5559.88|1151
1721659300000|2024-07-22 14:41:40|5560.78|5560.38|5560.28|5559.88|5561.28|5560.88|5560.28|5559.88|619
1721659310000|2024-07-22 14:41:50|5560.4|5560|5558.28|5557.88|5560.53|5560.13|5558.28|5557.88|1187
1721659320000|2024-07-22 14:42:00|5558.53|5558.13|5559.78|5559.38|5560.03|5559.63|5558.28|5557.88|1302
1721659330000|2024-07-22 14:42:10|5559.9|5559.5|5559.78|5559.38|5560.03|5559.63|5559.28|5558.88|576
1721659340000|2024-07-22 14:42:20|5559.9|5559.5|5560.03|5559.63|5560.28|5559.88|5559.53|5559.13|845
1721659350000|2024-07-22 14:42:30|5559.78|5559.38|5560.03|5559.63|5560.53|5560.13|5559.78|5559.38|770
1721659360000|2024-07-22 14:42:40|5560.28|5559.88|5561.03|5560.63|5561.03|5560.63|5560.28|5559.88|610
1721659370000|2024-07-22 14:42:50|5561.15|5560.75|5560.53|5560.13|5561.28|5560.88|5560.53|5560.13|648
1721659380000|2024-07-22 14:43:00|5560.78|5560.38|5560.53|5560.13|5560.78|5560.38|5560.28|5559.88|674
1721659390000|2024-07-22 14:43:10|5560.78|5560.38|5561.53|5561.13|5561.53|5561.13|5560.53|5560.13|695
1721659400000|2024-07-22 14:43:20|5561.28|5560.88|5561.28|5560.88|5561.78|5561.38|5560.4|5560|925
1721659410000|2024-07-22 14:43:30|5561.03|5560.63|5560.78|5560.38|5561.15|5560.75|5560.53|5560.13|819
1721659420000|2024-07-22 14:43:40|5561.03|5560.63|5561.03|5560.63|5561.53|5561.13|5560.78|5560.38|1029
1721659430000|2024-07-22 14:43:50|5561.28|5560.88|5560.28|5559.88|5561.28|5560.88|5560.03|5559.63|671
1721659440000|2024-07-22 14:44:00|5560.78|5560.38|5561.53|5561.13|5561.53|5561.13|5560.65|5560.25|815
1721659450000|2024-07-22 14:44:10|5561.03|5560.63|5560.53|5560.13|5561.03|5560.63|5560.53|5560.13|588
1721659460000|2024-07-22 14:44:20|5560.78|5560.38|5560.53|5560.13|5560.78|5560.38|5560.28|5559.88|698
1721659470000|2024-07-22 14:44:30|5560.78|5560.38|5561.53|5561.13|5561.53|5561.13|5560.53|5560.13|606
1721659480000|2024-07-22 14:44:40|5561.28|5560.88|5561.03|5560.63|5561.53|5561.13|5561.03|5560.63|486
1721659490000|2024-07-22 14:44:50|5561.28|5560.88|5561.78|5561.38|5561.78|5561.38|5561.03|5560.63|412
1721659500000|2024-07-22 14:45:00|5562.03|5561.63|5561.28|5560.88|5562.28|5561.88|5560.78|5560.38|1551
1721659510000|2024-07-22 14:45:10|5561.03|5560.63|5560.78|5560.38|5561.53|5561.13|5560.78|5560.38|541
1721659520000|2024-07-22 14:45:20|5561.03|5560.63|5560.4|5560|5561.03|5560.63|5560.4|5560|634
1721659530000|2024-07-22 14:45:30|5560.53|5560.13|5560.78|5560.38|5561.03|5560.63|5560.28|5559.88|659
1721659540000|2024-07-22 14:45:40|5560.65|5560.25|5559.78|5559.38|5560.9|5560.5|5559.78|5559.38|512
1721659550000|2024-07-22 14:45:50|5560.03|5559.63|5559.53|5559.13|5560.28|5559.88|5559.28|5558.88|783
1721659560000|2024-07-22 14:46:00|5559.78|5559.38|5559.28|5558.88|5560.28|5559.88|5559.03|5558.63|846
1721659570000|2024-07-22 14:46:10|5559.03|5558.63|5558.78|5558.38|5559.78|5559.38|5558.28|5557.88|925
1721659580000|2024-07-22 14:46:20|5558.53|5558.13|5558.78|5558.38|5558.78|5558.38|5558.28|5557.88|771
1721659590000|2024-07-22 14:46:30|5559.03|5558.63|5558.53|5558.13|5559.4|5559|5558.53|5558.13|886
1721659600000|2024-07-22 14:46:40|5558.78|5558.38|5558.53|5558.13|5559.28|5558.88|5558.53|5558.13|692
1721659610000|2024-07-22 14:46:50|5558.78|5558.38|5559.78|5559.38|5559.78|5559.38|5558.28|5557.88|1084
1721659620000|2024-07-22 14:47:00|5560.03|5559.63|5559.78|5559.38|5560.53|5560.13|5559.28|5558.88|904
1721659630000|2024-07-22 14:47:10|5559.53|5559.13|5560.15|5559.75|5560.28|5559.88|5559.53|5559.13|415
1721659640000|2024-07-22 14:47:20|5560.03|5559.63|5560.03|5559.63|5560.53|5560.13|5559.78|5559.38|503
1721659650000|2024-07-22 14:47:30|5560.28|5559.88|5560.03|5559.63|5560.28|5559.88|5559.78|5559.38|362
1721659660000|2024-07-22 14:47:40|5560.28|5559.88|5561.03|5560.63|5561.03|5560.63|5560.03|5559.63|684
1721659670000|2024-07-22 14:47:50|5561.15|5560.75|5560.78|5560.38|5561.4|5561|5560.53|5560.13|577
1721659680000|2024-07-22 14:48:00|5561.03|5560.63|5561.53|5561.13|5561.53|5561.13|5560.78|5560.38|377
1721659690000|2024-07-22 14:48:10|5561.78|5561.38|5561.53|5561.13|5562.53|5562.13|5561.28|5560.88|1101
1721659700000|2024-07-22 14:48:20|5561.78|5561.38|5561.28|5560.88|5561.9|5561.5|5560.9|5560.5|751
1721659710000|2024-07-22 14:48:30|5561.15|5560.75|5560.78|5560.38|5561.53|5561.13|5560.28|5559.88|661
1721659720000|2024-07-22 14:48:40|5560.53|5560.13|5559.53|5559.13|5560.78|5560.38|5559.03|5558.63|719
1721659730000|2024-07-22 14:48:50|5559.78|5559.38|5559.53|5559.13|5559.78|5559.38|5559.15|5558.75|431
1721659740000|2024-07-22 14:49:00|5559.28|5558.88|5558.28|5557.88|5559.28|5558.88|5557.78|5557.38|1020
1721659750000|2024-07-22 14:49:10|5558.15|5557.75|5557.53|5557.13|5558.28|5557.88|5557.53|5557.13|426
1721659760000|2024-07-22 14:49:20|5557.78|5557.38|5559.03|5558.63|5559.53|5559.13|5557.78|5557.38|616
1721659770000|2024-07-22 14:49:30|5558.9|5558.5|5559.03|5558.63|5559.03|5558.63|5558.78|5558.38|390
1721659780000|2024-07-22 14:49:40|5558.78|5558.38|5558.28|5557.88|5559.15|5558.75|5558.28|5557.88|351
1721659790000|2024-07-22 14:49:50|5558.53|5558.13|5558.53|5558.13|5558.78|5558.38|5558.28|5557.88|316
1721659800000|2024-07-22 14:50:00|5558.03|5557.63|5558.28|5557.88|5558.53|5558.13|5557.53|5557.13|927
1721659810000|2024-07-22 14:50:10|5558.53|5558.13|5556.28|5555.88|5558.53|5558.13|5555.78|5555.38|1337
1721659820000|2024-07-22 14:50:20|5556.03|5555.63|5554.78|5554.38|5556.28|5555.88|5554.53|5554.13|1551
1721659830000|2024-07-22 14:50:30|5555.03|5554.63|5554.53|5554.13|5555.53|5555.13|5554.28|5553.88|1127
1721659840000|2024-07-22 14:50:40|5554.78|5554.38|5555.28|5554.88|5555.53|5555.13|5554.53|5554.13|1343
1721659850000|2024-07-22 14:50:50|5555.4|5555|5555.4|5555|5556.53|5556.13|5555.28|5554.88|816
1721659860000|2024-07-22 14:51:00|5555.28|5554.88|5553.53|5553.13|5555.53|5555.13|5553.53|5553.13|1116
1721659870000|2024-07-22 14:51:10|5553.78|5553.38|5553.78|5553.38|5554.28|5553.88|5553.03|5552.63|1523
1721659880000|2024-07-22 14:51:20|5554.03|5553.63|5553.78|5553.38|5554.03|5553.63|5552.78|5552.38|692
1721659890000|2024-07-22 14:51:30|5553.9|5553.5|5553.53|5553.13|5554.03|5553.63|5553.28|5552.88|566
1721659900000|2024-07-22 14:51:40|5553.65|5553.25|5553.53|5553.13|5553.78|5553.38|5553.28|5552.88|831
1721659910000|2024-07-22 14:51:50|5553.03|5552.63|5552.78|5552.38|5553.9|5553.5|5552.78|5552.38|663
1721659920000|2024-07-22 14:52:00|5553.03|5552.63|5552.28|5551.88|5553.78|5553.38|5552.03|5551.63|1146
1721659930000|2024-07-22 14:52:10|5552.53|5552.13|5554.78|5554.38|5555.03|5554.63|5552.53|5552.13|1060
1721659940000|2024-07-22 14:52:20|5554.65|5554.25|5555.78|5555.38|5555.9|5555.5|5554.65|5554.25|731
1721659950000|2024-07-22 14:52:30|5555.53|5555.13|5555.78|5555.38|5555.78|5555.38|5555.03|5554.63|668
1721659960000|2024-07-22 14:52:40|5555.53|5555.13|5555.78|5555.38|5555.78|5555.38|5555.28|5554.88|433
1721659970000|2024-07-22 14:52:50|5556.28|5555.88|5556.28|5555.88|5556.4|5556|5556.03|5555.63|526
1721659980000|2024-07-22 14:53:00|5556.15|5555.75|5556.28|5555.88|5557.03|5556.63|5556.03|5555.63|629
1721659990000|2024-07-22 14:53:10|5556.53|5556.13|5554.78|5554.38|5556.53|5556.13|5554.78|5554.38|479
1721660000000|2024-07-22 14:53:20|5554.53|5554.13|5554.15|5553.75|5554.53|5554.13|5553.78|5553.38|780
1721660010000|2024-07-22 14:53:30|5554.28|5553.88|5554.53|5554.13|5555.03|5554.63|5554.28|5553.88|631
1721660020000|2024-07-22 14:53:40|5554.4|5554|5554.28|5553.88|5554.53|5554.13|5553.65|5553.25|435
1721660030000|2024-07-22 14:53:50|5554.03|5553.63|5553.78|5553.38|5554.03|5553.63|5553.53|5553.13|264
1721660040000|2024-07-22 14:54:00|5554.03|5553.63|5553.78|5553.38|5555.03|5554.63|5553.78|5553.38|478
1721660050000|2024-07-22 14:54:10|5553.53|5553.13|5553.28|5552.88|5553.78|5553.38|5553.28|5552.88|453
1721660060000|2024-07-22 14:54:20|5553.53|5553.13|5554.53|5554.13|5554.53|5554.13|5553.28|5552.88|454
1721660070000|2024-07-22 14:54:30|5554.28|5553.88|5555.53|5555.13|5555.53|5555.13|5554.03|5553.63|412
1721660080000|2024-07-22 14:54:40|5555.28|5554.88|5555.03|5554.63|5555.78|5555.38|5555.03|5554.63|427
1721660090000|2024-07-22 14:54:50|5554.78|5554.38|5554.28|5553.88|5554.78|5554.38|5554.03|5553.63|509
1721660100000|2024-07-22 14:55:00|5554.03|5553.63|5555.03|5554.63|5555.03|5554.63|5554.03|5553.63|682
1721660110000|2024-07-22 14:55:10|5555.28|5554.88|5555.03|5554.63|5555.78|5555.38|5555.03|5554.63|496
1721660120000|2024-07-22 14:55:20|5554.78|5554.38|5554.78|5554.38|5555.28|5554.88|5554.28|5553.88|541
1721660130000|2024-07-22 14:55:30|5555.03|5554.63|5555.03|5554.63|5555.28|5554.88|5554.53|5554.13|251
1721660140000|2024-07-22 14:55:40|5554.9|5554.5|5554.28|5553.88|5555.03|5554.63|5554.03|5553.63|397
1721660150000|2024-07-22 14:55:50|5554.15|5553.75|5554.03|5553.63|5554.65|5554.25|5554.03|5553.63|238
1721660160000|2024-07-22 14:56:00|5554.28|5553.88|5555.28|5554.88|5555.28|5554.88|5554.28|5553.88|661
1721660170000|2024-07-22 14:56:10|5555.53|5555.13|5556.28|5555.88|5556.53|5556.13|5555.53|5555.13|609
1721660180000|2024-07-22 14:56:20|5556.53|5556.13|5554.78|5554.38|5556.78|5556.38|5554.78|5554.38|947
1721660190000|2024-07-22 14:56:30|5555.03|5554.63|5554.53|5554.13|5555.03|5554.63|5554.28|5553.88|539
1721660200000|2024-07-22 14:56:40|5554.28|5553.88|5555.03|5554.63|5555.28|5554.88|5553.78|5553.38|712
1721660210000|2024-07-22 14:56:50|5555.15|5554.75|5555.65|5555.25|5555.78|5555.38|5555.03|5554.63|274
1721660220000|2024-07-22 14:57:00|5555.28|5554.88|5555.28|5554.88|5555.78|5555.38|5555.15|5554.75|374
1721660230000|2024-07-22 14:57:10|5555.53|5555.13|5555.28|5554.88|5555.78|5555.38|5555.03|5554.63|455
1721660240000|2024-07-22 14:57:20|5555.53|5555.13|5555.78|5555.38|5556.15|5555.75|5555.03|5554.63|660
1721660250000|2024-07-22 14:57:30|5555.9|5555.5|5556.78|5556.38|5556.78|5556.38|5555.53|5555.13|654
1721660260000|2024-07-22 14:57:40|5557.03|5556.63|5558.03|5557.63|5558.03|5557.63|5557.03|5556.63|949
1721660270000|2024-07-22 14:57:50|5558.28|5557.88|5558.28|5557.88|5558.78|5558.38|5558.03|5557.63|1006
1721660280000|2024-07-22 14:58:00|5558.53|5558.13|5558.53|5558.13|5559.28|5558.88|5558.28|5557.88|1142
1721660290000|2024-07-22 14:58:10|5558.78|5558.38|5558.03|5557.63|5559.28|5558.88|5558.03|5557.63|991
1721660300000|2024-07-22 14:58:20|5557.78|5557.38|5557.53|5557.13|5558.15|5557.75|5557.4|5557|680
1721660310000|2024-07-22 14:58:30|5557.78|5557.38|5558.03|5557.63|5558.53|5558.13|5557.78|5557.38|461
1721660320000|2024-07-22 14:58:40|5558.15|5557.75|5558.03|5557.63|5558.53|5558.13|5558.03|5557.63|731
1721660330000|2024-07-22 14:58:50|5557.53|5557.13|5557.03|5556.63|5557.78|5557.38|5557.03|5556.63|565
1721660340000|2024-07-22 14:59:00|5556.78|5556.38|5556.03|5555.63|5557.03|5556.63|5555.78|5555.38|993
1721660350000|2024-07-22 14:59:10|5555.78|5555.38|5556.03|5555.63|5556.28|5555.88|5555.53|5555.13|509
1721660360000|2024-07-22 14:59:20|5555.78|5555.38|5554.28|5553.88|5555.78|5555.38|5554.28|5553.88|933
1721660370000|2024-07-22 14:59:30|5554.53|5554.13|5554.03|5553.63|5555.03|5554.63|5554.03|5553.63|604
1721660380000|2024-07-22 14:59:40|5554.28|5553.88|5555.53|5555.13|5555.53|5555.13|5554.28|5553.88|616
1721660390000|2024-07-22 14:59:50|5555.78|5555.38|5556.03|5555.63|5556.28|5555.88|5555.53|5555.13|868
1721660400000|2024-07-22 15:00:00|5556.28|5555.88|5555.28|5554.88|5556.28|5555.88|5555.28|5554.88|1106
1721660410000|2024-07-22 15:00:10|5555.03|5554.63|5555.78|5555.38|5556.28|5555.88|5554.78|5554.38|891
1721660420000|2024-07-22 15:00:20|5555.53|5555.13|5556.28|5555.88|5556.78|5556.38|5555.53|5555.13|505
1721660430000|2024-07-22 15:00:30|5556.03|5555.63|5556.03|5555.63|5556.28|5555.88|5555.53|5555.13|530
1721660440000|2024-07-22 15:00:40|5556.28|5555.88|5557.28|5556.88|5557.28|5556.88|5555.78|5555.38|644
1721660450000|2024-07-22 15:00:50|5557.03|5556.63|5557.03|5556.63|5557.28|5556.88|5556.53|5556.13|530
1721660460000|2024-07-22 15:01:00|5556.78|5556.38|5558.03|5557.63|5558.03|5557.63|5556.78|5556.38|926
1721660470000|2024-07-22 15:01:10|5558.28|5557.88|5558.03|5557.63|5558.28|5557.88|5557.28|5556.88|813
1721660480000|2024-07-22 15:01:20|5558.28|5557.88|5558.78|5558.38|5558.78|5558.38|5558.28|5557.88|902
1721660490000|2024-07-22 15:01:30|5558.53|5558.13|5557.53|5557.13|5558.78|5558.38|5557.28|5556.88|565
1721660500000|2024-07-22 15:01:40|5557.78|5557.38|5557.53|5557.13|5558.28|5557.88|5557.53|5557.13|365
1721660510000|2024-07-22 15:01:50|5557.78|5557.38|5557.65|5557.25|5557.78|5557.38|5557.15|5556.75|506
1721660520000|2024-07-22 15:02:00|5557.53|5557.13|5557.03|5556.63|5557.53|5557.13|5556.53|5556.13|673
1721660530000|2024-07-22 15:02:10|5557.15|5556.75|5557.53|5557.13|5558.03|5557.63|5557.03|5556.63|610
1721660540000|2024-07-22 15:02:20|5557.78|5557.38|5557.78|5557.38|5558.03|5557.63|5557.53|5557.13|513
1721660550000|2024-07-22 15:02:30|5558.03|5557.63|5557.53|5557.13|5558.28|5557.88|5557.53|5557.13|426
1721660560000|2024-07-22 15:02:40|5557.65|5557.25|5557.53|5557.13|5558.15|5557.75|5557.53|5557.13|224
1721660570000|2024-07-22 15:02:50|5558.03|5557.63|5558.78|5558.38|5558.78|5558.38|5557.53|5557.13|299
1721660580000|2024-07-22 15:03:00|5558.53|5558.13|5558.53|5558.13|5559.28|5558.88|5558.28|5557.88|783
1721660590000|2024-07-22 15:03:10|5558.78|5558.38|5559.03|5558.63|5559.28|5558.88|5558.53|5558.13|399
1721660600000|2024-07-22 15:03:20|5558.78|5558.38|5559.78|5559.38|5560.03|5559.63|5558.78|5558.38|512
1721660610000|2024-07-22 15:03:30|5559.53|5559.13|5559.03|5558.63|5559.53|5559.13|5559.03|5558.63|422
1721660620000|2024-07-22 15:03:40|5559.28|5558.88|5558.78|5558.38|5559.28|5558.88|5558.53|5558.13|542
1721660630000|2024-07-22 15:03:50|5559.03|5558.63|5559.03|5558.63|5559.28|5558.88|5558.53|5558.13|427
1721660640000|2024-07-22 15:04:00|5559.28|5558.88|5560.28|5559.88|5560.28|5559.88|5559.28|5558.88|626
1721660650000|2024-07-22 15:04:10|5560.4|5560|5560.53|5560.13|5560.53|5560.13|5559.78|5559.38|569
1721660660000|2024-07-22 15:04:20|5560.78|5560.38|5561.28|5560.88|5561.53|5561.13|5560.53|5560.13|1027
1721660670000|2024-07-22 15:04:30|5561.53|5561.13|5561.78|5561.38|5562.03|5561.63|5561.53|5561.13|941
1721660680000|2024-07-22 15:04:40|5561.53|5561.13|5562.03|5561.63|5562.03|5561.63|5561.53|5561.13|627
1721660690000|2024-07-22 15:04:50|5561.78|5561.38|5562.03|5561.63|5562.03|5561.63|5561.53|5561.13|441
1721660700000|2024-07-22 15:05:00|5562.28|5561.88|5562.03|5561.63|5562.28|5561.88|5561.53|5561.13|1205
1721660710000|2024-07-22 15:05:10|5561.78|5561.38|5561.53|5561.13|5562.03|5561.63|5561.4|5561|418
1721660720000|2024-07-22 15:05:20|5561.28|5560.88|5561.03|5560.63|5561.78|5561.38|5560.78|5560.38|607
1721660730000|2024-07-22 15:05:30|5560.9|5560.5|5561.78|5561.38|5561.78|5561.38|5560.53|5560.13|422
1721660740000|2024-07-22 15:05:40|5561.53|5561.13|5561.53|5561.13|5561.53|5561.13|5561.28|5560.88|422
1721660750000|2024-07-22 15:05:50|5561.4|5561|5561.53|5561.13|5562.03|5561.63|5561.4|5561|619
1721660760000|2024-07-22 15:06:00|5561.78|5561.38|5562.78|5562.38|5562.78|5562.38|5561.53|5561.13|798
1721660770000|2024-07-22 15:06:10|5562.53|5562.13|5562.53|5562.13|5563.03|5562.63|5562.28|5561.88|1228
1721660780000|2024-07-22 15:06:20|5562.28|5561.88|5562.28|5561.88|5563.03|5562.63|5562.03|5561.63|455
1721660790000|2024-07-22 15:06:30|5562.15|5561.75|5562.03|5561.63|5562.53|5562.13|5562.03|5561.63|355
1721660800000|2024-07-22 15:06:40|5561.9|5561.5|5561.03|5560.63|5562.03|5561.63|5560.78|5560.38|775
1721660810000|2024-07-22 15:06:50|5560.78|5560.38|5561.28|5560.88|5561.28|5560.88|5560.65|5560.25|640
1721660820000|2024-07-22 15:07:00|5561.03|5560.63|5561.53|5561.13|5561.53|5561.13|5561.03|5560.63|409
1721660830000|2024-07-22 15:07:10|5561.65|5561.25|5561.78|5561.38|5561.78|5561.38|5561.28|5560.88|393
1721660840000|2024-07-22 15:07:20|5561.65|5561.25|5561.53|5561.13|5561.78|5561.38|5561.28|5560.88|322
1721660850000|2024-07-22 15:07:30|5561.65|5561.25|5562.03|5561.63|5562.03|5561.63|5561.53|5561.13|519
1721660860000|2024-07-22 15:07:40|5561.78|5561.38|5561.53|5561.13|5561.78|5561.38|5561.28|5560.88|439
1721660870000|2024-07-22 15:07:50|5561.28|5560.88|5561.78|5561.38|5561.78|5561.38|5561.03|5560.63|300
1721660880000|2024-07-22 15:08:00|5561.53|5561.13|5560.78|5560.38|5561.65|5561.25|5560.53|5560.13|626
1721660890000|2024-07-22 15:08:10|5560.53|5560.13|5559.53|5559.13|5560.53|5560.13|5559.53|5559.13|641
1721660900000|2024-07-22 15:08:20|5559.78|5559.38|5559.53|5559.13|5559.78|5559.38|5559.03|5558.63|742
1721660910000|2024-07-22 15:08:30|5559.78|5559.38|5559.4|5559|5560.03|5559.63|5559.4|5559|507
1721660920000|2024-07-22 15:08:40|5559.28|5558.88|5559.03|5558.63|5559.28|5558.88|5558.78|5558.38|331
1721660930000|2024-07-22 15:08:50|5558.78|5558.38|5556.78|5556.38|5559.03|5558.63|5556.78|5556.38|942
1721660940000|2024-07-22 15:09:00|5556.53|5556.13|5554.53|5554.13|5556.78|5556.38|5554.28|5553.88|1611
1721660950000|2024-07-22 15:09:10|5554.28|5553.88|5552.78|5552.38|5554.28|5553.88|5552.78|5552.38|2242
1721660960000|2024-07-22 15:09:20|5552.53|5552.13|5552.03|5551.63|5553.28|5552.88|5552.03|5551.63|1579
1721660970000|2024-07-22 15:09:30|5551.78|5551.38|5550.03|5549.63|5551.78|5551.38|5549.78|5549.38|2169
1721660980000|2024-07-22 15:09:40|5549.78|5549.38|5548.53|5548.13|5550.03|5549.63|5547.78|5547.38|2460
1721660990000|2024-07-22 15:09:50|5548.28|5547.88|5546.53|5546.13|5549.03|5548.63|5546.53|5546.13|2247
1721661000000|2024-07-22 15:10:00|5546.28|5545.88|5548.78|5548.38|5549.03|5548.63|5546.03|5545.63|3029
1721661010000|2024-07-22 15:10:10|5549.03|5548.63|5547.78|5547.38|5549.03|5548.63|5547.53|5547.13|1994
1721661020000|2024-07-22 15:10:20|5548.03|5547.63|5549.28|5548.88|5549.28|5548.88|5547.28|5546.88|1733
1721661030000|2024-07-22 15:10:30|5549.03|5548.63|5549.28|5548.88|5549.28|5548.88|5548.03|5547.63|1369
1721661040000|2024-07-22 15:10:40|5549.03|5548.63|5549.28|5548.88|5549.53|5549.13|5548.78|5548.38|842
1721661050000|2024-07-22 15:10:50|5549.03|5548.63|5549.03|5548.63|5549.28|5548.88|5548.28|5547.88|646
1721661060000|2024-07-22 15:11:00|5549.28|5548.88|5549.78|5549.38|5550.03|5549.63|5549.03|5548.63|1055
1721661070000|2024-07-22 15:11:10|5550.03|5549.63|5547.53|5547.13|5550.28|5549.88|5547.28|5546.88|1190
1721661080000|2024-07-22 15:11:20|5547.28|5546.88|5548.28|5547.88|5548.28|5547.88|5547.03|5546.63|1151
1721661090000|2024-07-22 15:11:30|5548.78|5548.38|5547.78|5547.38|5549.03|5548.63|5547.28|5546.88|1018
1721661100000|2024-07-22 15:11:40|5547.53|5547.13|5547.53|5547.13|5548.15|5547.75|5547.28|5546.88|735
1721661110000|2024-07-22 15:11:50|5547.28|5546.88|5547.53|5547.13|5547.78|5547.38|5547.28|5546.88|420
1721661120000|2024-07-22 15:12:00|5547.78|5547.38|5548.15|5547.75|5548.28|5547.88|5547.53|5547.13|722
1721661130000|2024-07-22 15:12:10|5548.28|5547.88|5548.9|5548.5|5549.28|5548.88|5548.28|5547.88|962
1721661140000|2024-07-22 15:12:20|5548.78|5548.38|5549.78|5549.38|5549.78|5549.38|5548.78|5548.38|598
1721661150000|2024-07-22 15:12:30|5549.53|5549.13|5547.9|5547.5|5549.53|5549.13|5547.78|5547.38|865
1721661160000|2024-07-22 15:12:40|5548.03|5547.63|5547.78|5547.38|5548.28|5547.88|5547.53|5547.13|399
1721661170000|2024-07-22 15:12:50|5547.53|5547.13|5546.28|5545.88|5547.53|5547.13|5546.28|5545.88|1327
1721661180000|2024-07-22 15:13:00|5546.15|5545.75|5547.03|5546.63|5547.28|5546.88|5546.15|5545.75|1572
1721661190000|2024-07-22 15:13:10|5547.28|5546.88|5547.78|5547.38|5547.78|5547.38|5546.78|5546.38|494
1721661200000|2024-07-22 15:13:20|5548.03|5547.63|5548.53|5548.13|5548.78|5548.38|5547.53|5547.13|591
1721661210000|2024-07-22 15:13:30|5548.65|5548.25|5549.53|5549.13|5549.53|5549.13|5548.28|5547.88|738
1721661220000|2024-07-22 15:13:40|5549.78|5549.38|5550.03|5549.63|5550.28|5549.88|5549.53|5549.13|824
1721661230000|2024-07-22 15:13:50|5549.78|5549.38|5550.28|5549.88|5550.28|5549.88|5549.78|5549.38|434
1721661240000|2024-07-22 15:14:00|5550.4|5550|5552.03|5551.63|5552.53|5552.13|5550.4|5550|1350
1721661250000|2024-07-22 15:14:10|5552.28|5551.88|5552.53|5552.13|5552.78|5552.38|5552.28|5551.88|484
1721661260000|2024-07-22 15:14:20|5552.78|5552.38|5554.03|5553.63|5554.28|5553.88|5552.78|5552.38|672
1721661270000|2024-07-22 15:14:30|5554.28|5553.88|5553.53|5553.13|5554.28|5553.88|5553.53|5553.13|758
1721661280000|2024-07-22 15:14:40|5553.28|5552.88|5552.03|5551.63|5553.28|5552.88|5552.03|5551.63|603
1721661290000|2024-07-22 15:14:50|5552.28|5551.88|5552.03|5551.63|5552.28|5551.88|5550.53|5550.13|891
1721661300000|2024-07-22 15:15:00|5552.28|5551.88|5552.78|5552.38|5553.03|5552.63|5551.53|5551.13|987
1721661310000|2024-07-22 15:15:10|5552.53|5552.13|5553.28|5552.88|5553.28|5552.88|5552.53|5552.13|349
1721661320000|2024-07-22 15:15:20|5553.03|5552.63|5553.53|5553.13|5553.78|5553.38|5553.03|5552.63|471
1721661330000|2024-07-22 15:15:30|5553.28|5552.88|5554.03|5553.63|5554.28|5553.88|5553.28|5552.88|506
1721661340000|2024-07-22 15:15:40|5554.15|5553.75|5553.78|5553.38|5554.15|5553.75|5553.78|5553.38|382
1721661350000|2024-07-22 15:15:50|5553.53|5553.13|5552.28|5551.88|5553.78|5553.38|5552.28|5551.88|488
1721661360000|2024-07-22 15:16:00|5552.03|5551.63|5551.03|5550.63|5552.53|5552.13|5551.03|5550.63|920
1721661370000|2024-07-22 15:16:10|5550.78|5550.38|5549.53|5549.13|5550.78|5550.38|5548.78|5548.38|1265
1721661380000|2024-07-22 15:16:20|5549.28|5548.88|5548.53|5548.13|5549.53|5549.13|5548.53|5548.13|996
1721661390000|2024-07-22 15:16:30|5548.03|5547.63|5543.28|5542.88|5548.28|5547.88|5543.28|5542.88|3968
1721661400000|2024-07-22 15:16:40|5543.03|5542.63|5545.53|5545.13|5545.53|5545.13|5543.03|5542.63|1983
1721661410000|2024-07-22 15:16:50|5545.28|5544.88|5546.03|5545.63|5546.03|5545.63|5544.78|5544.38|761
1721661420000|2024-07-22 15:17:00|5546.28|5545.88|5545.03|5544.63|5546.28|5545.88|5544.53|5544.13|1335
1721661430000|2024-07-22 15:17:10|5544.78|5544.38|5545.78|5545.38|5545.78|5545.38|5544.03|5543.63|935
1721661440000|2024-07-22 15:17:20|5545.65|5545.25|5547.15|5546.75|5547.15|5546.75|5545.53|5545.13|1183
1721661450000|2024-07-22 15:17:30|5547.03|5546.63|5545.78|5545.38|5547.28|5546.88|5545.78|5545.38|1157
1721661460000|2024-07-22 15:17:40|5545.53|5545.13|5545.78|5545.38|5546.53|5546.13|5545.53|5545.13|561
1721661470000|2024-07-22 15:17:50|5545.53|5545.13|5545.78|5545.38|5545.78|5545.38|5545.03|5544.63|518
1721661480000|2024-07-22 15:18:00|5546.03|5545.63|5547.03|5546.63|5547.03|5546.63|5545.65|5545.25|807
1721661490000|2024-07-22 15:18:10|5547.28|5546.88|5547.53|5547.13|5547.53|5547.13|5546.65|5546.25|560
1721661500000|2024-07-22 15:18:20|5547.4|5547|5548.03|5547.63|5548.03|5547.63|5546.78|5546.38|740
1721661510000|2024-07-22 15:18:30|5547.78|5547.38|5546.78|5546.38|5548.03|5547.63|5546.78|5546.38|720
1721661520000|2024-07-22 15:18:40|5546.53|5546.13|5547.03|5546.63|5547.28|5546.88|5546.28|5545.88|450
1721661530000|2024-07-22 15:18:50|5546.9|5546.5|5546.78|5546.38|5547.53|5547.13|5546.78|5546.38|484
1721661540000|2024-07-22 15:19:00|5547.03|5546.63|5545.28|5544.88|5547.53|5547.13|5545.28|5544.88|845
1721661550000|2024-07-22 15:19:10|5545.53|5545.13|5544.28|5543.88|5545.53|5545.13|5544.03|5543.63|1534
1721661560000|2024-07-22 15:19:20|5544.53|5544.13|5544.28|5543.88|5545.28|5544.88|5544.28|5543.88|1453
1721661570000|2024-07-22 15:19:30|5544.03|5543.63|5544.28|5543.88|5544.53|5544.13|5543.78|5543.38|888
1721661580000|2024-07-22 15:19:40|5544.03|5543.63|5544.28|5543.88|5544.78|5544.38|5543.78|5543.38|761
1721661590000|2024-07-22 15:19:50|5544.53|5544.13|5544.28|5543.88|5544.78|5544.38|5544.28|5543.88|505
1721661600000|2024-07-22 15:20:00|5544.03|5543.63|5544.03|5543.63|5545.03|5544.63|5543.53|5543.13|1158
1721661610000|2024-07-22 15:20:10|5543.78|5543.38|5543.28|5542.88|5544.53|5544.13|5543.28|5542.88|1001
1721661620000|2024-07-22 15:20:20|5543.53|5543.13|5544.03|5543.63|5544.28|5543.88|5542.78|5542.38|1242
1721661630000|2024-07-22 15:20:30|5544.15|5543.75|5543.78|5543.38|5544.53|5544.13|5543.78|5543.38|764
1721661640000|2024-07-22 15:20:40|5544.03|5543.63|5545.53|5545.13|5545.78|5545.38|5544.03|5543.63|1157
1721661650000|2024-07-22 15:20:50|5545.78|5545.38|5544.28|5543.88|5545.78|5545.38|5543.53|5543.13|1024
1721661660000|2024-07-22 15:21:00|5544.4|5544|5543.78|5543.38|5544.4|5544|5543.53|5543.13|575
1721661670000|2024-07-22 15:21:10|5543.53|5543.13|5543.65|5543.25|5543.78|5543.38|5543.03|5542.63|700
1721661680000|2024-07-22 15:21:20|5543.78|5543.38|5545.03|5544.63|5545.4|5545|5543.78|5543.38|902
1721661690000|2024-07-22 15:21:30|5544.78|5544.38|5545.28|5544.88|5545.28|5544.88|5544.65|5544.25|361
1721661700000|2024-07-22 15:21:40|5545.03|5544.63|5545.28|5544.88|5545.28|5544.88|5544.53|5544.13|299
1721661710000|2024-07-22 15:21:50|5545.03|5544.63|5545.53|5545.13|5545.65|5545.25|5545.03|5544.63|269
1721661720000|2024-07-22 15:22:00|5545.28|5544.88|5545.03|5544.63|5545.53|5545.13|5544.03|5543.63|586
1721661730000|2024-07-22 15:22:10|5545.28|5544.88|5545.53|5545.13|5545.53|5545.13|5544.53|5544.13|426
1721661740000|2024-07-22 15:22:20|5545.28|5544.88|5544.78|5544.38|5545.78|5545.38|5544.78|5544.38|422
1721661750000|2024-07-22 15:22:30|5545.28|5544.88|5546.28|5545.88|5546.28|5545.88|5545.03|5544.63|615
1721661760000|2024-07-22 15:22:40|5546.03|5545.63|5545.78|5545.38|5546.53|5546.13|5545.53|5545.13|577
1721661770000|2024-07-22 15:22:50|5545.65|5545.25|5545.28|5544.88|5545.78|5545.38|5545.03|5544.63|539
1721661780000|2024-07-22 15:23:00|5545.4|5545|5544.78|5544.38|5545.4|5545|5544.28|5543.88|551
1721661790000|2024-07-22 15:23:10|5544.53|5544.13|5543.78|5543.38|5544.53|5544.13|5543.53|5543.13|777
1721661800000|2024-07-22 15:23:20|5543.65|5543.25|5543.15|5542.75|5544.28|5543.88|5543.03|5542.63|1338
1721661810000|2024-07-22 15:23:30|5543.03|5542.63|5540.28|5539.88|5543.03|5542.63|5540.28|5539.88|2325
1721661820000|2024-07-22 15:23:40|5540.03|5539.63|5538.28|5537.88|5540.03|5539.63|5538.28|5537.88|2137
1721661830000|2024-07-22 15:23:50|5538.15|5537.75|5539.53|5539.13|5539.53|5539.13|5538.03|5537.63|1091
1721661840000|2024-07-22 15:24:00|5539.28|5538.88|5536.53|5536.13|5539.28|5538.88|5536.28|5535.88|1695
1721661850000|2024-07-22 15:24:10|5536.28|5535.88|5536.28|5535.88|5537.03|5536.63|5536.03|5535.63|1213
1721661860000|2024-07-22 15:24:20|5536.53|5536.13|5538.03|5537.63|5538.03|5537.63|5536.03|5535.63|1197
1721661870000|2024-07-22 15:24:30|5537.78|5537.38|5537.78|5537.38|5538.78|5538.38|5537.28|5536.88|910
1721661880000|2024-07-22 15:24:40|5538.03|5537.63|5538.28|5537.88|5538.53|5538.13|5537.78|5537.38|620
1721661890000|2024-07-22 15:24:50|5538.15|5537.75|5537.78|5537.38|5538.28|5537.88|5537.53|5537.13|647
1721661900000|2024-07-22 15:25:00|5538.03|5537.63|5537.28|5536.88|5538.03|5537.63|5536.78|5536.38|957
1721661910000|2024-07-22 15:25:10|5537.53|5537.13|5536.65|5536.25|5537.53|5537.13|5536.53|5536.13|831
1721661920000|2024-07-22 15:25:20|5536.78|5536.38|5537.78|5537.38|5538.03|5537.63|5536.65|5536.25|703
1721661930000|2024-07-22 15:25:30|5537.53|5537.13|5537.03|5536.63|5537.78|5537.38|5536.78|5536.38|1194
1721661940000|2024-07-22 15:25:40|5537.28|5536.88|5537.78|5537.38|5538.53|5538.13|5537.28|5536.88|726
1721661950000|2024-07-22 15:25:50|5537.53|5537.13|5536.78|5536.38|5538.28|5537.88|5536.78|5536.38|942
1721661960000|2024-07-22 15:26:00|5537.03|5536.63|5536.53|5536.13|5537.53|5537.13|5536.53|5536.13|1395
1721661970000|2024-07-22 15:26:10|5536.28|5535.88|5537.53|5537.13|5537.53|5537.13|5536.28|5535.88|670
1721661980000|2024-07-22 15:26:20|5537.4|5537|5537.53|5537.13|5538.28|5537.88|5537.03|5536.63|1190
1721661990000|2024-07-22 15:26:30|5537.78|5537.38|5537.78|5537.38|5538.28|5537.88|5537.53|5537.13|919
1721662000000|2024-07-22 15:26:40|5538.03|5537.63|5540.53|5540.13|5540.53|5540.13|5538.03|5537.63|2926
1721662010000|2024-07-22 15:26:50|5540.28|5539.88|5539.53|5539.13|5540.53|5540.13|5538.78|5538.38|826
1721662020000|2024-07-22 15:27:00|5539.28|5538.88|5539.53|5539.13|5540.03|5539.63|5539.03|5538.63|818
1721662030000|2024-07-22 15:27:10|5539.03|5538.63|5540.28|5539.88|5540.53|5540.13|5538.78|5538.38|793
1721662040000|2024-07-22 15:27:20|5540.03|5539.63|5541.03|5540.63|5541.03|5540.63|5539.53|5539.13|1220
1721662050000|2024-07-22 15:27:30|5541.28|5540.88|5541.03|5540.63|5541.28|5540.88|5540.78|5540.38|997
1721662060000|2024-07-22 15:27:40|5541.28|5540.88|5540.28|5539.88|5541.28|5540.88|5540.03|5539.63|749
1721662070000|2024-07-22 15:27:50|5540.03|5539.63|5539.53|5539.13|5540.28|5539.88|5539.53|5539.13|1077
1721662080000|2024-07-22 15:28:00|5539.28|5538.88|5538.53|5538.13|5539.78|5539.38|5538.53|5538.13|902
1721662090000|2024-07-22 15:28:10|5538.4|5538|5537.28|5536.88|5538.4|5538|5537.03|5536.63|1397
1721662100000|2024-07-22 15:28:20|5537.03|5536.63|5537.28|5536.88|5537.53|5537.13|5536.53|5536.13|1016
1721662110000|2024-07-22 15:28:30|5537.03|5536.63|5536.28|5535.88|5537.03|5536.63|5536.03|5535.63|1011
1721662120000|2024-07-22 15:28:40|5536.15|5535.75|5535.53|5535.13|5536.15|5535.75|5535.03|5534.63|1170
1721662130000|2024-07-22 15:28:50|5535.28|5534.88|5535.53|5535.13|5535.9|5535.5|5535.28|5534.88|844
1721662140000|2024-07-22 15:29:00|5535.03|5534.63|5535.78|5535.38|5536.28|5535.88|5534.78|5534.38|1783
1721662150000|2024-07-22 15:29:10|5536.03|5535.63|5536.53|5536.13|5536.53|5536.13|5535.78|5535.38|634
1721662160000|2024-07-22 15:29:20|5536.28|5535.88|5535.78|5535.38|5536.28|5535.88|5535.03|5534.63|953
1721662170000|2024-07-22 15:29:30|5535.53|5535.13|5536.53|5536.13|5536.78|5536.38|5535.53|5535.13|654
1721662180000|2024-07-22 15:29:40|5536.78|5536.38|5536.28|5535.88|5536.78|5536.38|5536.03|5535.63|939
1721662190000|2024-07-22 15:29:50|5536.03|5535.63|5535.28|5534.88|5536.03|5535.63|5535.28|5534.88|855
1721662200000|2024-07-22 15:30:00|5535.53|5535.13|5535.28|5534.88|5535.78|5535.38|5534.53|5534.13|1990
1721662210000|2024-07-22 15:30:10|5535.15|5534.75|5535.28|5534.88|5535.65|5535.25|5534.78|5534.38|887
1721662220000|2024-07-22 15:30:20|5535.03|5534.63|5532.9|5532.5|5535.03|5534.63|5532.28|5531.88|1942
1721662230000|2024-07-22 15:30:30|5532.78|5532.38|5532.28|5531.88|5533.03|5532.63|5532.03|5531.63|1530
1721662240000|2024-07-22 15:30:40|5532.53|5532.13|5534.65|5534.25|5534.78|5534.38|5532.53|5532.13|1570
1721662250000|2024-07-22 15:30:50|5534.53|5534.13|5534.53|5534.13|5535.03|5534.63|5534.03|5533.63|1014
1721662260000|2024-07-22 15:31:00|5534.78|5534.38|5533.28|5532.88|5534.78|5534.38|5533.28|5532.88|658
1721662270000|2024-07-22 15:31:10|5533.15|5532.75|5533.53|5533.13|5533.78|5533.38|5532.78|5532.38|913
1721662280000|2024-07-22 15:31:20|5533.28|5532.88|5533.65|5533.25|5533.65|5533.25|5532.4|5532|830
1721662290000|2024-07-22 15:31:30|5533.78|5533.38|5534.28|5533.88|5534.28|5533.88|5533.03|5532.63|601
1721662300000|2024-07-22 15:31:40|5534.03|5533.63|5534.78|5534.38|5535.03|5534.63|5533.78|5533.38|548
1721662310000|2024-07-22 15:31:50|5534.65|5534.25|5534.03|5533.63|5535.03|5534.63|5534.03|5533.63|461
1721662320000|2024-07-22 15:32:00|5534.15|5533.75|5533.78|5533.38|5535.03|5534.63|5533.53|5533.13|731
1721662330000|2024-07-22 15:32:10|5533.53|5533.13|5532.53|5532.13|5533.78|5533.38|5532.53|5532.13|616
1721662340000|2024-07-22 15:32:20|5532.78|5532.38|5533.78|5533.38|5534.03|5533.63|5532.4|5532|794
1721662350000|2024-07-22 15:32:30|5533.53|5533.13|5533.78|5533.38|5533.78|5533.38|5533.15|5532.75|644
1721662360000|2024-07-22 15:32:40|5533.9|5533.5|5533.65|5533.25|5534.28|5533.88|5533.28|5532.88|1124
1721662370000|2024-07-22 15:32:50|5533.53|5533.13|5533.53|5533.13|5533.78|5533.38|5532.78|5532.38|547
1721662380000|2024-07-22 15:33:00|5533.78|5533.38|5534.78|5534.38|5534.78|5534.38|5533.53|5533.13|1009
1721662390000|2024-07-22 15:33:10|5535.03|5534.63|5532.78|5532.38|5535.03|5534.63|5532.53|5532.13|1109
1721662400000|2024-07-22 15:33:20|5532.9|5532.5|5532.28|5531.88|5533.28|5532.88|5532.28|5531.88|826
1721662410000|2024-07-22 15:33:30|5532.15|5531.75|5531.03|5530.63|5532.28|5531.88|5530.78|5530.38|1251
1721662420000|2024-07-22 15:33:40|5530.9|5530.5|5532.28|5531.88|5532.28|5531.88|5530.78|5530.38|1211
1721662430000|2024-07-22 15:33:50|5532.03|5531.63|5533.03|5532.63|5533.03|5532.63|5532.03|5531.63|759
1721662440000|2024-07-22 15:34:00|5532.9|5532.5|5533.03|5532.63|5534.03|5533.63|5532.53|5532.13|2847
1721662450000|2024-07-22 15:34:10|5533.15|5532.75|5532.53|5532.13|5533.15|5532.75|5532.28|5531.88|716
1721662460000|2024-07-22 15:34:20|5532.4|5532|5531.78|5531.38|5532.4|5532|5531.78|5531.38|492
1721662470000|2024-07-22 15:34:30|5532.03|5531.63|5532.53|5532.13|5532.78|5532.38|5532.03|5531.63|921
1721662480000|2024-07-22 15:34:40|5532.28|5531.88|5533.28|5532.88|5533.53|5533.13|5532.28|5531.88|1377
1721662490000|2024-07-22 15:34:50|5533.03|5532.63|5533.28|5532.88|5533.53|5533.13|5533.03|5532.63|595
1721662500000|2024-07-22 15:35:00|5533.03|5532.63|5533.03|5532.63|5533.53|5533.13|5532.53|5532.13|793
1721662510000|2024-07-22 15:35:10|5533.28|5532.88|5533.78|5533.38|5534.03|5533.63|5533.03|5532.63|701
1721662520000|2024-07-22 15:35:20|5533.53|5533.13|5534.28|5533.88|5534.28|5533.88|5533.28|5532.88|690
1721662530000|2024-07-22 15:35:30|5534.03|5533.63|5534.28|5533.88|5534.28|5533.88|5533.03|5532.63|888
1721662540000|2024-07-22 15:35:40|5534.03|5533.63|5534.03|5533.63|5534.28|5533.88|5533.28|5532.88|559
1721662550000|2024-07-22 15:35:50|5533.78|5533.38|5534.53|5534.13|5534.78|5534.38|5533.78|5533.38|551
1721662560000|2024-07-22 15:36:00|5534.28|5533.88|5533.03|5532.63|5534.28|5533.88|5533.03|5532.63|791
1721662570000|2024-07-22 15:36:10|5532.53|5532.13|5532.53|5532.13|5533.03|5532.63|5531.53|5531.13|1039
1721662580000|2024-07-22 15:36:20|5532.28|5531.88|5533.03|5532.63|5533.03|5532.63|5531.78|5531.38|419
1721662590000|2024-07-22 15:36:30|5532.78|5532.38|5532.53|5532.13|5533.03|5532.63|5532.28|5531.88|556
1721662600000|2024-07-22 15:36:40|5532.28|5531.88|5532.28|5531.88|5532.53|5532.13|5532.03|5531.63|572
1721662610000|2024-07-22 15:36:50|5532.15|5531.75|5532.03|5531.63|5532.53|5532.13|5532.03|5531.63|693
1721662620000|2024-07-22 15:37:00|5532.28|5531.88|5532.78|5532.38|5533.28|5532.88|5532.03|5531.63|636
1721662630000|2024-07-22 15:37:10|5532.53|5532.13|5533.28|5532.88|5533.53|5533.13|5532.03|5531.63|724
1721662640000|2024-07-22 15:37:20|5533.4|5533|5534.03|5533.63|5534.28|5533.88|5533.28|5532.88|724
1721662650000|2024-07-22 15:37:30|5533.78|5533.38|5533.78|5533.38|5533.9|5533.5|5533.53|5533.13|628
1721662660000|2024-07-22 15:37:40|5533.53|5533.13|5533.28|5532.88|5533.78|5533.38|5533.28|5532.88|589
1721662670000|2024-07-22 15:37:50|5533.03|5532.63|5533.78|5533.38|5534.28|5533.88|5533.03|5532.63|535
1721662680000|2024-07-22 15:38:00|5534.03|5533.63|5534.28|5533.88|5534.65|5534.25|5533.78|5533.38|1273
1721662690000|2024-07-22 15:38:10|5534.03|5533.63|5534.28|5533.88|5534.78|5534.38|5533.78|5533.38|707
1721662700000|2024-07-22 15:38:20|5534.15|5533.75|5533.53|5533.13|5534.28|5533.88|5533.53|5533.13|538
1721662710000|2024-07-22 15:38:30|5533.65|5533.25|5534.03|5533.63|5534.03|5533.63|5533.28|5532.88|408
1721662720000|2024-07-22 15:38:40|5533.78|5533.38|5534.03|5533.63|5534.03|5533.63|5533.4|5533|470
1721662730000|2024-07-22 15:38:50|5533.78|5533.38|5532.03|5531.63|5533.78|5533.38|5531.78|5531.38|1013
1721662740000|2024-07-22 15:39:00|5532.28|5531.88|5533.03|5532.63|5533.03|5532.63|5532.03|5531.63|787
1721662750000|2024-07-22 15:39:10|5533.15|5532.75|5533.03|5532.63|5533.28|5532.88|5533.03|5532.63|279
1721662760000|2024-07-22 15:39:20|5532.78|5532.38|5533.53|5533.13|5533.53|5533.13|5532.78|5532.38|272
1721662770000|2024-07-22 15:39:30|5533.78|5533.38|5534.03|5533.63|5534.03|5533.63|5533.28|5532.88|377
1721662780000|2024-07-22 15:39:40|5533.78|5533.38|5535.28|5534.88|5535.28|5534.88|5533.78|5533.38|700
1721662790000|2024-07-22 15:39:50|5535.03|5534.63|5534.9|5534.5|5535.28|5534.88|5534.78|5534.38|565
1721662800000|2024-07-22 15:40:00|5534.78|5534.38|5534.28|5533.88|5535.03|5534.63|5533.78|5533.38|761
1721662810000|2024-07-22 15:40:10|5534.53|5534.13|5535.28|5534.88|5535.4|5535|5534.53|5534.13|592
1721662820000|2024-07-22 15:40:20|5535.03|5534.63|5533.53|5533.13|5535.28|5534.88|5533.53|5533.13|792
1721662830000|2024-07-22 15:40:30|5533.28|5532.88|5532.78|5532.38|5534.03|5533.63|5532.78|5532.38|472
1721662840000|2024-07-22 15:40:40|5532.53|5532.13|5532.53|5532.13|5533.03|5532.63|5532.03|5531.63|698
1721662850000|2024-07-22 15:40:50|5532.28|5531.88|5533.03|5532.63|5533.03|5532.63|5532.28|5531.88|272
1721662860000|2024-07-22 15:41:00|5532.78|5532.38|5533.15|5532.75|5533.53|5533.13|5532.53|5532.13|637
1721662870000|2024-07-22 15:41:10|5533.03|5532.63|5531.28|5530.88|5533.03|5532.63|5531.28|5530.88|1658
1721662880000|2024-07-22 15:41:20|5530.78|5530.38|5530.53|5530.13|5531.03|5530.63|5529.78|5529.38|2346
1721662890000|2024-07-22 15:41:30|5530.78|5530.38|5530.03|5529.63|5531.4|5531|5530.03|5529.63|777
1721662900000|2024-07-22 15:41:40|5529.78|5529.38|5529.03|5528.63|5529.78|5529.38|5527.78|5527.38|3133
1721662910000|2024-07-22 15:41:50|5529.28|5528.88|5530.53|5530.13|5530.53|5530.13|5529.28|5528.88|636
1721662920000|2024-07-22 15:42:00|5530.03|5529.63|5530.78|5530.38|5531.4|5531|5530.03|5529.63|1084
1721662930000|2024-07-22 15:42:10|5530.65|5530.25|5530.28|5529.88|5530.78|5530.38|5530.03|5529.63|569
1721662940000|2024-07-22 15:42:20|5530.03|5529.63|5530.53|5530.13|5530.53|5530.13|5529.78|5529.38|364
1721662950000|2024-07-22 15:42:30|5530.78|5530.38|5531.53|5531.13|5531.53|5531.13|5530.78|5530.38|424
1721662960000|2024-07-22 15:42:40|5531.4|5531|5532.03|5531.63|5532.03|5531.63|5531.28|5530.88|554
1721662970000|2024-07-22 15:42:50|5531.78|5531.38|5531.03|5530.63|5531.78|5531.38|5530.78|5530.38|456
1721662980000|2024-07-22 15:43:00|5531.28|5530.88|5531.28|5530.88|5531.78|5531.38|5530.78|5530.38|350
1721662990000|2024-07-22 15:43:10|5531.53|5531.13|5531.03|5530.63|5531.9|5531.5|5531.03|5530.63|627
1721663000000|2024-07-22 15:43:20|5531.15|5530.75|5530.28|5529.88|5531.15|5530.75|5530.28|5529.88|471
1721663010000|2024-07-22 15:43:30|5530.4|5530|5531.28|5530.88|5531.28|5530.88|5530.4|5530|426
1721663020000|2024-07-22 15:43:40|5531.53|5531.13|5532.78|5532.38|5532.78|5532.38|5531.53|5531.13|564
1721663030000|2024-07-22 15:43:50|5532.53|5532.13|5533.28|5532.88|5533.53|5533.13|5532.53|5532.13|654
1721663040000|2024-07-22 15:44:00|5533.53|5533.13|5534.03|5533.63|5534.03|5533.63|5533.03|5532.63|556
1721663050000|2024-07-22 15:44:10|5534.28|5533.88|5534.03|5533.63|5534.53|5534.13|5533.78|5533.38|670
1721663060000|2024-07-22 15:44:20|5533.78|5533.38|5533.03|5532.63|5534.03|5533.63|5532.53|5532.13|551
1721663070000|2024-07-22 15:44:30|5532.78|5532.38|5533.28|5532.88|5533.28|5532.88|5532.78|5532.38|218
1721663080000|2024-07-22 15:44:40|5533.15|5532.75|5533.28|5532.88|5533.78|5533.38|5533.03|5532.63|623
1721663090000|2024-07-22 15:44:50|5533.53|5533.13|5533.28|5532.88|5534.03|5533.63|5533.28|5532.88|484
1721663100000|2024-07-22 15:45:00|5533.03|5532.63|5532.53|5532.13|5533.28|5532.88|5532.28|5531.88|624
1721663110000|2024-07-22 15:45:10|5532.78|5532.38|5531.03|5530.63|5532.78|5532.38|5531.03|5530.63|643
1721663120000|2024-07-22 15:45:20|5530.9|5530.5|5531.28|5530.88|5532.28|5531.88|5530.9|5530.5|329
1721663130000|2024-07-22 15:45:30|5531.15|5530.75|5530.78|5530.38|5531.53|5531.13|5530.53|5530.13|382
1721663140000|2024-07-22 15:45:40|5530.53|5530.13|5530.03|5529.63|5530.78|5530.38|5530.03|5529.63|606
1721663150000|2024-07-22 15:45:50|5529.9|5529.5|5529.53|5529.13|5530.28|5529.88|5529.03|5528.63|678
1721663160000|2024-07-22 15:46:00|5529.28|5528.88|5529.53|5529.13|5530.28|5529.88|5529.28|5528.88|726
1721663170000|2024-07-22 15:46:10|5529.28|5528.88|5530.03|5529.63|5530.03|5529.63|5529.28|5528.88|461
1721663180000|2024-07-22 15:46:20|5529.9|5529.5|5528.78|5528.38|5529.9|5529.5|5528.78|5528.38|562
1721663190000|2024-07-22 15:46:30|5529.03|5528.63|5529.78|5529.38|5530.03|5529.63|5528.53|5528.13|688
1721663200000|2024-07-22 15:46:40|5529.53|5529.13|5529.53|5529.13|5530.03|5529.63|5529.53|5529.13|315
1721663210000|2024-07-22 15:46:50|5529.78|5529.38|5530.78|5530.38|5531.03|5530.63|5529.53|5529.13|484
1721663220000|2024-07-22 15:47:00|5530.53|5530.13|5530.03|5529.63|5530.53|5530.13|5529.78|5529.38|477
1721663230000|2024-07-22 15:47:10|5529.9|5529.5|5530.53|5530.13|5530.78|5530.38|5529.78|5529.38|357
1721663240000|2024-07-22 15:47:20|5530.65|5530.25|5531.03|5530.63|5531.03|5530.63|5530.53|5530.13|229
1721663250000|2024-07-22 15:47:30|5530.78|5530.38|5531.53|5531.13|5531.53|5531.13|5530.78|5530.38|374
1721663260000|2024-07-22 15:47:40|5531.78|5531.38|5532.78|5532.38|5532.78|5532.38|5531.53|5531.13|477
1721663270000|2024-07-22 15:47:50|5533.03|5532.63|5533.28|5532.88|5533.28|5532.88|5532.53|5532.13|658
1721663280000|2024-07-22 15:48:00|5533.53|5533.13|5531.53|5531.13|5533.53|5533.13|5531.53|5531.13|579
1721663290000|2024-07-22 15:48:10|5531.28|5530.88|5530.28|5529.88|5531.53|5531.13|5530.15|5529.75|613
1721663300000|2024-07-22 15:48:20|5530.53|5530.13|5530.53|5530.13|5530.53|5530.13|5529.78|5529.38|365
1721663310000|2024-07-22 15:48:30|5530.65|5530.25|5530.28|5529.88|5530.78|5530.38|5530.28|5529.88|233
1721663320000|2024-07-22 15:48:40|5530.03|5529.63|5530.53|5530.13|5531.03|5530.63|5530.03|5529.63|279
1721663330000|2024-07-22 15:48:50|5530.65|5530.25|5530.78|5530.38|5531.03|5530.63|5530.28|5529.88|173
1721663340000|2024-07-22 15:49:00|5531.03|5530.63|5531.9|5531.5|5532.03|5531.63|5530.78|5530.38|371
1721663350000|2024-07-22 15:49:10|5532.03|5531.63|5532.53|5532.13|5532.78|5532.38|5532.03|5531.63|593
1721663360000|2024-07-22 15:49:20|5532.28|5531.88|5530.65|5530.25|5532.28|5531.88|5530.28|5529.88|580
1721663370000|2024-07-22 15:49:30|5530.78|5530.38|5530.53|5530.13|5531.28|5530.88|5530.28|5529.88|212
1721663380000|2024-07-22 15:49:40|5530.78|5530.38|5531.28|5530.88|5531.53|5531.13|5530.53|5530.13|212
1721663390000|2024-07-22 15:49:50|5531.03|5530.63|5530.53|5530.13|5531.28|5530.88|5530.53|5530.13|247
1721663400000|2024-07-22 15:50:00|5530.78|5530.38|5531.28|5530.88|5531.28|5530.88|5530.53|5530.13|331
1721663410000|2024-07-22 15:50:10|5531.15|5530.75|5529.28|5528.88|5531.28|5530.88|5529.03|5528.63|791
1721663420000|2024-07-22 15:50:20|5529.78|5529.38|5530.28|5529.88|5530.65|5530.25|5529.03|5528.63|918
1721663430000|2024-07-22 15:50:30|5530.53|5530.13|5530.78|5530.38|5530.78|5530.38|5530.15|5529.75|356
1721663440000|2024-07-22 15:50:40|5531.03|5530.63|5531.53|5531.13|5531.53|5531.13|5530.78|5530.38|465
1721663450000|2024-07-22 15:50:50|5531.28|5530.88|5531.53|5531.13|5532.03|5531.63|5531.28|5530.88|425
1721663460000|2024-07-22 15:51:00|5531.78|5531.38|5531.15|5530.75|5532.03|5531.63|5530.9|5530.5|595
1721663470000|2024-07-22 15:51:10|5531.03|5530.63|5530.78|5530.38|5531.65|5531.25|5530.78|5530.38|453
1721663480000|2024-07-22 15:51:20|5531.03|5530.63|5530.53|5530.13|5531.03|5530.63|5530.28|5529.88|509
1721663490000|2024-07-22 15:51:30|5530.4|5530|5530.03|5529.63|5530.53|5530.13|5529.53|5529.13|455
1721663500000|2024-07-22 15:51:40|5530.28|5529.88|5530.53|5530.13|5530.53|5530.13|5530.03|5529.63|392
1721663510000|2024-07-22 15:51:50|5530.28|5529.88|5531.28|5530.88|5531.65|5531.25|5530.28|5529.88|264
1721663520000|2024-07-22 15:52:00|5531.03|5530.63|5533.03|5532.63|5533.28|5532.88|5531.03|5530.63|807
1721663530000|2024-07-22 15:52:10|5532.78|5532.38|5533.28|5532.88|5533.28|5532.88|5532.78|5532.38|678
1721663540000|2024-07-22 15:52:20|5533.53|5533.13|5534.03|5533.63|5534.53|5534.13|5533.28|5532.88|939
1721663550000|2024-07-22 15:52:30|5534.28|5533.88|5534.78|5534.38|5535.03|5534.63|5534.28|5533.88|1074
1721663560000|2024-07-22 15:52:40|5534.53|5534.13|5534.28|5533.88|5535.03|5534.63|5534.28|5533.88|503
1721663570000|2024-07-22 15:52:50|5534.4|5534|5535.03|5534.63|5535.03|5534.63|5534.03|5533.63|633
1721663580000|2024-07-22 15:53:00|5534.78|5534.38|5535.03|5534.63|5535.15|5534.75|5534.28|5533.88|676
1721663590000|2024-07-22 15:53:10|5535.28|5534.88|5535.53|5535.13|5536.28|5535.88|5535.03|5534.63|1159
1721663600000|2024-07-22 15:53:20|5535.28|5534.88|5535.53|5535.13|5535.78|5535.38|5535.03|5534.63|571
1721663610000|2024-07-22 15:53:30|5535.28|5534.88|5536.03|5535.63|5536.03|5535.63|5535.28|5534.88|540
1721663620000|2024-07-22 15:53:40|5535.78|5535.38|5536.03|5535.63|5536.28|5535.88|5535.78|5535.38|424
1721663630000|2024-07-22 15:53:50|5536.28|5535.88|5535.03|5534.63|5536.4|5536|5535.03|5534.63|989
1721663640000|2024-07-22 15:54:00|5534.78|5534.38|5534.4|5534|5534.78|5534.38|5534.03|5533.63|463
1721663650000|2024-07-22 15:54:10|5534.28|5533.88|5533.78|5533.38|5534.28|5533.88|5533.4|5533|661
1721663660000|2024-07-22 15:54:20|5533.65|5533.25|5534.9|5534.5|5534.9|5534.5|5533.53|5533.13|266
1721663670000|2024-07-22 15:54:30|5535.03|5534.63|5536.28|5535.88|5536.28|5535.88|5535.03|5534.63|504
1721663680000|2024-07-22 15:54:40|5536.03|5535.63|5536.28|5535.88|5536.78|5536.38|5536.03|5535.63|613
1721663690000|2024-07-22 15:54:50|5536.15|5535.75|5536.28|5535.88|5536.53|5536.13|5536.03|5535.63|319
1721663700000|2024-07-22 15:55:00|5535.78|5535.38|5535.78|5535.38|5536.03|5535.63|5535.53|5535.13|643
1721663710000|2024-07-22 15:55:10|5535.9|5535.5|5535.03|5534.63|5535.9|5535.5|5534.53|5534.13|693
1721663720000|2024-07-22 15:55:20|5534.9|5534.5|5534.53|5534.13|5534.9|5534.5|5534.28|5533.88|436
1721663730000|2024-07-22 15:55:30|5534.28|5533.88|5534.03|5533.63|5534.53|5534.13|5533.78|5533.38|436
1721663740000|2024-07-22 15:55:40|5533.78|5533.38|5533.78|5533.38|5534.28|5533.88|5533.53|5533.13|428
1721663750000|2024-07-22 15:55:50|5533.9|5533.5|5533.53|5533.13|5534.53|5534.13|5533.28|5532.88|397
1721663760000|2024-07-22 15:56:00|5534.03|5533.63|5533.78|5533.38|5534.53|5534.13|5533.53|5533.13|541
1721663770000|2024-07-22 15:56:10|5533.9|5533.5|5533.78|5533.38|5534.03|5533.63|5533.53|5533.13|658
1721663780000|2024-07-22 15:56:20|5533.53|5533.13|5533.78|5533.38|5533.9|5533.5|5533.28|5532.88|309
1721663790000|2024-07-22 15:56:30|5533.65|5533.25|5534.28|5533.88|5534.53|5534.13|5533.65|5533.25|366
1721663800000|2024-07-22 15:56:40|5534.03|5533.63|5534.78|5534.38|5534.78|5534.38|5534.03|5533.63|412
1721663810000|2024-07-22 15:56:50|5534.53|5534.13|5534.53|5534.13|5535.03|5534.63|5534.28|5533.88|343
1721663820000|2024-07-22 15:57:00|5534.78|5534.38|5535.03|5534.63|5535.03|5534.63|5534.28|5533.88|536
1721663830000|2024-07-22 15:57:10|5534.78|5534.38|5535.78|5535.38|5535.9|5535.5|5534.53|5534.13|455
1721663840000|2024-07-22 15:57:20|5536.03|5535.63|5536.15|5535.75|5536.28|5535.88|5536.03|5535.63|417
1721663850000|2024-07-22 15:57:30|5536.03|5535.63|5535.53|5535.13|5536.4|5536|5535.53|5535.13|293
1721663860000|2024-07-22 15:57:40|5535.28|5534.88|5535.65|5535.25|5535.78|5535.38|5535.28|5534.88|399
1721663870000|2024-07-22 15:57:50|5535.78|5535.38|5536.28|5535.88|5536.28|5535.88|5535.78|5535.38|254
1721663880000|2024-07-22 15:58:00|5536.4|5536|5534.53|5534.13|5536.4|5536|5534.53|5534.13|483
1721663890000|2024-07-22 15:58:10|5534.78|5534.38|5535.53|5535.13|5536.03|5535.63|5534.53|5534.13|484
1721663900000|2024-07-22 15:58:20|5535.28|5534.88|5534.53|5534.13|5535.28|5534.88|5534.28|5533.88|355
1721663910000|2024-07-22 15:58:30|5534.65|5534.25|5534.78|5534.38|5535.65|5535.25|5534.53|5534.13|354
1721663920000|2024-07-22 15:58:40|5535.03|5534.63|5535.03|5534.63|5535.28|5534.88|5534.9|5534.5|205
1721663930000|2024-07-22 15:58:50|5534.9|5534.5|5535.9|5535.5|5536.03|5535.63|5534.9|5534.5|246
1721663940000|2024-07-22 15:59:00|5536.03|5535.63|5535.78|5535.38|5536.03|5535.63|5535.53|5535.13|167
1721663950000|2024-07-22 15:59:10|5536.03|5535.63|5535.78|5535.38|5536.28|5535.88|5535.78|5535.38|202
1721663960000|2024-07-22 15:59:20|5535.65|5535.25|5535.53|5535.13|5535.9|5535.5|5535.28|5534.88|237
1721663970000|2024-07-22 15:59:30|5535.78|5535.38|5536.03|5535.63|5536.03|5535.63|5535.78|5535.38|179
1721663980000|2024-07-22 15:59:40|5536.15|5535.75|5535.78|5535.38|5536.15|5535.75|5535.53|5535.13|191
1721663990000|2024-07-22 15:59:50|5535.53|5535.13|5535.03|5534.63|5535.53|5535.13|5534.78|5534.38|391
1721664000000|2024-07-22 16:00:00|5534.78|5534.38|5534.78|5534.38|5535.28|5534.88|5534.28|5533.88|854
1721664010000|2024-07-22 16:00:10|5534.65|5534.25|5534.78|5534.38|5535.78|5535.38|5534.65|5534.25|277
1721664020000|2024-07-22 16:00:20|5534.9|5534.5|5536.03|5535.63|5536.53|5536.13|5534.53|5534.13|610
1721664030000|2024-07-22 16:00:30|5536.15|5535.75|5536.78|5536.38|5537.03|5536.63|5536.03|5535.63|676
1721664040000|2024-07-22 16:00:40|5536.53|5536.13|5537.03|5536.63|5537.03|5536.63|5536.28|5535.88|438
1721664050000|2024-07-22 16:00:50|5537.28|5536.88|5536.53|5536.13|5537.53|5537.13|5536.53|5536.13|323
1721664060000|2024-07-22 16:01:00|5536.28|5535.88|5536.03|5535.63|5536.78|5536.38|5535.78|5535.38|571
1721664070000|2024-07-22 16:01:10|5535.78|5535.38|5534.78|5534.38|5535.78|5535.38|5534.78|5534.38|417
1721664080000|2024-07-22 16:01:20|5534.9|5534.5|5535.28|5534.88|5535.53|5535.13|5534.28|5533.88|413
1721664090000|2024-07-22 16:01:30|5535.03|5534.63|5533.9|5533.5|5535.03|5534.63|5533.53|5533.13|761
1721664100000|2024-07-22 16:01:40|5533.78|5533.38|5535.28|5534.88|5535.4|5535|5533.78|5533.38|377
1721664110000|2024-07-22 16:01:50|5535.4|5535|5536.78|5536.38|5537.28|5536.88|5535.4|5535|428
1721664120000|2024-07-22 16:02:00|5537.03|5536.63|5535.78|5535.38|5537.28|5536.88|5535.78|5535.38|446
1721664130000|2024-07-22 16:02:10|5535.65|5535.25|5536.03|5535.63|5536.03|5535.63|5535.15|5534.75|389
1721664140000|2024-07-22 16:02:20|5536.28|5535.88|5535.78|5535.38|5536.53|5536.13|5535.28|5534.88|215
1721664150000|2024-07-22 16:02:30|5535.9|5535.5|5536.03|5535.63|5536.28|5535.88|5535.78|5535.38|127
1721664160000|2024-07-22 16:02:40|5536.15|5535.75|5536.28|5535.88|5536.53|5536.13|5536.03|5535.63|214
1721664170000|2024-07-22 16:02:50|5536.4|5536|5536.53|5536.13|5536.78|5536.38|5536.28|5535.88|183
1721664180000|2024-07-22 16:03:00|5536.78|5536.38|5536.53|5536.13|5536.78|5536.38|5536.28|5535.88|230
1721664190000|2024-07-22 16:03:10|5536.65|5536.25|5536.28|5535.88|5536.78|5536.38|5536.28|5535.88|192
1721664200000|2024-07-22 16:03:20|5536.53|5536.13|5535.78|5535.38|5536.53|5536.13|5535.78|5535.38|149
1721664210000|2024-07-22 16:03:30|5535.53|5535.13|5535.4|5535|5535.78|5535.38|5535.28|5534.88|323
1721664220000|2024-07-22 16:03:40|5535.28|5534.88|5535.78|5535.38|5536.03|5535.63|5535.28|5534.88|257
1721664230000|2024-07-22 16:03:50|5535.53|5535.13|5535.53|5535.13|5535.53|5535.13|5534.78|5534.38|457
1721664240000|2024-07-22 16:04:00|5535.4|5535|5534.78|5534.38|5535.53|5535.13|5534.78|5534.38|330
1721664250000|2024-07-22 16:04:10|5535.03|5534.63|5534.28|5533.88|5535.03|5534.63|5534.03|5533.63|245
1721664260000|2024-07-22 16:04:20|5534.03|5533.63|5533.53|5533.13|5534.03|5533.63|5533.28|5532.88|362
1721664270000|2024-07-22 16:04:30|5533.4|5533|5533.03|5532.63|5533.78|5533.38|5532.9|5532.5|424
1721664280000|2024-07-22 16:04:40|5533.28|5532.88|5532.78|5532.38|5533.28|5532.88|5532.28|5531.88|470
1721664290000|2024-07-22 16:04:50|5532.53|5532.13|5531.78|5531.38|5532.53|5532.13|5531.78|5531.38|557
1721664300000|2024-07-22 16:05:00|5532.53|5532.13|5532.53|5532.13|5532.78|5532.38|5531.78|5531.38|732
1721664310000|2024-07-22 16:05:10|5532.28|5531.88|5532.28|5531.88|5532.78|5532.38|5531.53|5531.13|2024
1721664320000|2024-07-22 16:05:20|5532.53|5532.13|5531.53|5531.13|5532.78|5532.38|5530.78|5530.38|1213
1721664330000|2024-07-22 16:05:30|5531.78|5531.38|5531.78|5531.38|5532.4|5532|5531.53|5531.13|288
1721664340000|2024-07-22 16:05:40|5531.53|5531.13|5530.78|5530.38|5531.53|5531.13|5530.53|5530.13|565
1721664350000|2024-07-22 16:05:50|5531.03|5530.63|5531.53|5531.13|5531.9|5531.5|5531.03|5530.63|372
1721664360000|2024-07-22 16:06:00|5531.78|5531.38|5530.78|5530.38|5531.78|5531.38|5530.28|5529.88|672
1721664370000|2024-07-22 16:06:10|5531.03|5530.63|5531.03|5530.63|5531.28|5530.88|5530.78|5530.38|396
1721664380000|2024-07-22 16:06:20|5531.28|5530.88|5531.78|5531.38|5532.28|5531.88|5531.28|5530.88|531
1721664390000|2024-07-22 16:06:30|5532.28|5531.88|5532.53|5532.13|5532.53|5532.13|5531.53|5531.13|364
1721664400000|2024-07-22 16:06:40|5532.78|5532.38|5533.78|5533.38|5534.03|5533.63|5532.78|5532.38|546
1721664410000|2024-07-22 16:06:50|5534.03|5533.63|5533.28|5532.88|5534.28|5533.88|5533.28|5532.88|458
1721664420000|2024-07-22 16:07:00|5533.03|5532.63|5533.53|5533.13|5533.78|5533.38|5533.03|5532.63|338
1721664430000|2024-07-22 16:07:10|5533.28|5532.88|5532.78|5532.38|5533.28|5532.88|5532.28|5531.88|471
1721664440000|2024-07-22 16:07:20|5533.03|5532.63|5534.03|5533.63|5534.28|5533.88|5533.03|5532.63|379
1721664450000|2024-07-22 16:07:30|5534.15|5533.75|5534.78|5534.38|5534.78|5534.38|5534.03|5533.63|367
1721664460000|2024-07-22 16:07:40|5534.53|5534.13|5535.28|5534.88|5535.53|5535.13|5534.03|5533.63|498
1721664470000|2024-07-22 16:07:50|5535.03|5534.63|5534.53|5534.13|5535.78|5535.38|5534.53|5534.13|441
1721664480000|2024-07-22 16:08:00|5534.78|5534.38|5534.78|5534.38|5535.03|5534.63|5534.28|5533.88|476
1721664490000|2024-07-22 16:08:10|5535.03|5534.63|5536.28|5535.88|5536.78|5536.38|5535.03|5534.63|687
1721664500000|2024-07-22 16:08:20|5536.03|5535.63|5536.28|5535.88|5536.28|5535.88|5535.53|5535.13|415
1721664510000|2024-07-22 16:08:30|5536.4|5536|5537.53|5537.13|5537.65|5537.25|5536.4|5536|1115
1721664520000|2024-07-22 16:08:40|5537.78|5537.38|5537.78|5537.38|5538.03|5537.63|5537.53|5537.13|898
1721664530000|2024-07-22 16:08:50|5537.53|5537.13|5538.28|5537.88|5538.78|5538.38|5537.53|5537.13|1393
1721664540000|2024-07-22 16:09:00|5538.53|5538.13|5539.53|5539.13|5539.53|5539.13|5538.03|5537.63|824
1721664550000|2024-07-22 16:09:10|5539.28|5538.88|5539.03|5538.63|5539.78|5539.38|5539.03|5538.63|1125
1721664560000|2024-07-22 16:09:20|5539.28|5538.88|5538.78|5538.38|5539.28|5538.88|5538.65|5538.25|574
1721664570000|2024-07-22 16:09:30|5538.65|5538.25|5538.53|5538.13|5538.78|5538.38|5538.03|5537.63|472
1721664580000|2024-07-22 16:09:40|5538.65|5538.25|5538.28|5537.88|5539.28|5538.88|5538.15|5537.75|391
1721664590000|2024-07-22 16:09:50|5538.4|5538|5538.53|5538.13|5538.53|5538.13|5538.15|5537.75|127
1721664600000|2024-07-22 16:10:00|5538.28|5537.88|5538.53|5538.13|5538.78|5538.38|5538.28|5537.88|401
1721664610000|2024-07-22 16:10:10|5538.65|5538.25|5539.28|5538.88|5539.28|5538.88|5538.53|5538.13|322
1721664620000|2024-07-22 16:10:20|5539.4|5539|5539.53|5539.13|5539.53|5539.13|5539.28|5538.88|286
1721664630000|2024-07-22 16:10:30|5539.4|5539|5539.78|5539.38|5539.78|5539.38|5539.4|5539|1285
1721664640000|2024-07-22 16:10:40|5540.28|5539.88|5540.53|5540.13|5540.53|5540.13|5539.53|5539.13|1046
1721664650000|2024-07-22 16:10:50|5540.4|5540|5539.78|5539.38|5540.53|5540.13|5539.78|5539.38|501
1721664660000|2024-07-22 16:11:00|5539.53|5539.13|5539.78|5539.38|5540.28|5539.88|5539.53|5539.13|460
1721664670000|2024-07-22 16:11:10|5540.03|5539.63|5538.78|5538.38|5540.4|5540|5538.53|5538.13|580
1721664680000|2024-07-22 16:11:20|5539.03|5538.63|5539.03|5538.63|5539.15|5538.75|5538.78|5538.38|375
1721664690000|2024-07-22 16:11:30|5538.9|5538.5|5538.65|5538.25|5539.03|5538.63|5538.53|5538.13|341
1721664700000|2024-07-22 16:11:40|5538.78|5538.38|5538.78|5538.38|5539.53|5539.13|5538.65|5538.25|269
1721664710000|2024-07-22 16:11:50|5538.53|5538.13|5538.65|5538.25|5539.03|5538.63|5538.53|5538.13|292
1721664720000|2024-07-22 16:12:00|5538.53|5538.13|5538.53|5538.13|5539.03|5538.63|5538.53|5538.13|260
1721664730000|2024-07-22 16:12:10|5538.4|5538|5539.15|5538.75|5539.53|5539.13|5538.4|5538|253
1721664740000|2024-07-22 16:12:20|5539.03|5538.63|5539.28|5538.88|5539.53|5539.13|5539.03|5538.63|196
1721664750000|2024-07-22 16:12:30|5539.03|5538.63|5538.78|5538.38|5539.03|5538.63|5538.53|5538.13|217
1721664760000|2024-07-22 16:12:40|5538.53|5538.13|5538.78|5538.38|5539.03|5538.63|5538.53|5538.13|194
1721664770000|2024-07-22 16:12:50|5538.9|5538.5|5538.53|5538.13|5539.15|5538.75|5538.53|5538.13|194
1721664780000|2024-07-22 16:13:00|5538.28|5537.88|5538.53|5538.13|5538.78|5538.38|5538.28|5537.88|350
1721664790000|2024-07-22 16:13:10|5538.65|5538.25|5538.78|5538.38|5539.28|5538.88|5538.53|5538.13|310
1721664800000|2024-07-22 16:13:20|5538.53|5538.13|5537.78|5537.38|5538.53|5538.13|5537.53|5537.13|483
1721664810000|2024-07-22 16:13:30|5537.53|5537.13|5536.28|5535.88|5537.78|5537.38|5536.28|5535.88|595
1721664820000|2024-07-22 16:13:40|5536.53|5536.13|5536.78|5536.38|5536.78|5536.38|5536.03|5535.63|525
1721664830000|2024-07-22 16:13:50|5536.9|5536.5|5537.53|5537.13|5537.78|5537.38|5536.9|5536.5|384
1721664840000|2024-07-22 16:14:00|5537.78|5537.38|5537.78|5537.38|5537.9|5537.5|5537.28|5536.88|156
1721664850000|2024-07-22 16:14:10|5537.53|5537.13|5537.78|5537.38|5538.28|5537.88|5537.53|5537.13|294
1721664860000|2024-07-22 16:14:20|5538.03|5537.63|5538.03|5537.63|5538.4|5538|5538.03|5537.63|400
1721664870000|2024-07-22 16:14:30|5537.78|5537.38|5538.03|5537.63|5538.28|5537.88|5537.78|5537.38|96
1721664880000|2024-07-22 16:14:40|5537.9|5537.5|5537.78|5537.38|5538.28|5537.88|5537.78|5537.38|248
1721664890000|2024-07-22 16:14:50|5537.9|5537.5|5538.03|5537.63|5538.03|5537.63|5537.9|5537.5|85
1721664900000|2024-07-22 16:15:00|5538.28|5537.88|5538.28|5537.88|5538.53|5538.13|5538.28|5537.88|287
1721664910000|2024-07-22 16:15:10|5537.78|5537.38|5538.28|5537.88|5538.28|5537.88|5537.53|5537.13|336
1721664920000|2024-07-22 16:15:20|5538.4|5538|5538.28|5537.88|5538.53|5538.13|5538.03|5537.63|339
1721664930000|2024-07-22 16:15:30|5538.4|5538|5538.03|5537.63|5538.53|5538.13|5538.03|5537.63|204
1721664940000|2024-07-22 16:15:40|5538.15|5537.75|5538.03|5537.63|5538.4|5538|5537.78|5537.38|195
1721664950000|2024-07-22 16:15:50|5537.9|5537.5|5537.78|5537.38|5538.03|5537.63|5537.53|5537.13|214
1721664960000|2024-07-22 16:16:00|5537.53|5537.13|5538.28|5537.88|5538.4|5538|5537.53|5537.13|463
1721664970000|2024-07-22 16:16:10|5538.03|5537.63|5538.53|5538.13|5538.53|5538.13|5537.53|5537.13|297
1721664980000|2024-07-22 16:16:20|5538.78|5538.38|5539.03|5538.63|5539.03|5538.63|5538.53|5538.13|233
1721664990000|2024-07-22 16:16:30|5539.28|5538.88|5539.28|5538.88|5539.53|5539.13|5539.03|5538.63|547
1721665000000|2024-07-22 16:16:40|5539.15|5538.75|5539.78|5539.38|5539.9|5539.5|5539.03|5538.63|209
1721665010000|2024-07-22 16:16:50|5539.65|5539.25|5539.28|5538.88|5539.65|5539.25|5539.03|5538.63|229
1721665020000|2024-07-22 16:17:00|5539.03|5538.63|5539.03|5538.63|5539.28|5538.88|5538.78|5538.38|240
1721665030000|2024-07-22 16:17:10|5539.28|5538.88|5539.03|5538.63|5539.53|5539.13|5539.03|5538.63|104
1721665040000|2024-07-22 16:17:20|5539.15|5538.75|5539.78|5539.38|5539.78|5539.38|5539.03|5538.63|172
1721665050000|2024-07-22 16:17:30|5539.53|5539.13|5538.78|5538.38|5540.03|5539.63|5538.53|5538.13|339
1721665060000|2024-07-22 16:17:40|5538.53|5538.13|5538.53|5538.13|5538.78|5538.38|5538.28|5537.88|152
1721665070000|2024-07-22 16:17:50|5538.4|5538|5537.53|5537.13|5538.4|5538|5537.53|5537.13|250
1721665080000|2024-07-22 16:18:00|5537.78|5537.38|5538.03|5537.63|5538.03|5537.63|5537.53|5537.13|557
1721665090000|2024-07-22 16:18:10|5537.9|5537.5|5539.28|5538.88|5539.28|5538.88|5537.9|5537.5|357
1721665100000|2024-07-22 16:18:20|5539.4|5539|5539.53|5539.13|5539.53|5539.13|5539.28|5538.88|182
1721665110000|2024-07-22 16:18:30|5539.65|5539.25|5539.9|5539.5|5539.9|5539.5|5539.28|5538.88|293
1721665120000|2024-07-22 16:18:40|5539.78|5539.38|5540.53|5540.13|5540.53|5540.13|5539.78|5539.38|281
1721665130000|2024-07-22 16:18:50|5540.4|5540|5540.03|5539.63|5540.4|5540|5540.03|5539.63|294
1721665140000|2024-07-22 16:19:00|5539.78|5539.38|5540.03|5539.63|5540.03|5539.63|5539.4|5539|431
1721665150000|2024-07-22 16:19:10|5539.9|5539.5|5540.03|5539.63|5540.53|5540.13|5539.9|5539.5|182
1721665160000|2024-07-22 16:19:20|5539.78|5539.38|5540.4|5540|5540.53|5540.13|5539.78|5539.38|191
1721665170000|2024-07-22 16:19:30|5540.28|5539.88|5540.78|5540.38|5540.9|5540.5|5540.28|5539.88|269
1721665180000|2024-07-22 16:19:40|5540.9|5540.5|5541.03|5540.63|5541.03|5540.63|5540.9|5540.5|205
1721665190000|2024-07-22 16:19:50|5541.28|5540.88|5540.78|5540.38|5541.28|5540.88|5540.78|5540.38|438
1721665200000|2024-07-22 16:20:00|5541.28|5540.88|5541.28|5540.88|5541.28|5540.88|5541.03|5540.63|974
1721665210000|2024-07-22 16:20:10|5541.03|5540.63|5540.53|5540.13|5541.28|5540.88|5540.53|5540.13|418
1721665220000|2024-07-22 16:20:20|5540.78|5540.38|5540.78|5540.38|5540.78|5540.38|5540.53|5540.13|139
1721665230000|2024-07-22 16:20:30|5540.65|5540.25|5540.53|5540.13|5540.78|5540.38|5540.28|5539.88|240
1721665240000|2024-07-22 16:20:40|5540.65|5540.25|5540.28|5539.88|5540.78|5540.38|5540.28|5539.88|127
1721665250000|2024-07-22 16:20:50|5540.15|5539.75|5540.28|5539.88|5540.28|5539.88|5540.03|5539.63|188
1721665260000|2024-07-22 16:21:00|5540.03|5539.63|5540.28|5539.88|5540.28|5539.88|5539.78|5539.38|287
1721665270000|2024-07-22 16:21:10|5540.03|5539.63|5540.03|5539.63|5540.03|5539.63|5539.65|5539.25|250
1721665280000|2024-07-22 16:21:20|5539.78|5539.38|5540.28|5539.88|5540.28|5539.88|5539.53|5539.13|234
1721665290000|2024-07-22 16:21:30|5540.53|5540.13|5540.28|5539.88|5540.65|5540.25|5540.28|5539.88|234
1721665300000|2024-07-22 16:21:40|5540.53|5540.13|5540.53|5540.13|5540.78|5540.38|5540.4|5540|201
1721665310000|2024-07-22 16:21:50|||||||||16
1721665320000|2024-07-22 16:22:00|5540.78|5540.38|5540.28|5539.88|5540.78|5540.38|5540.28|5539.88|261
1721665330000|2024-07-22 16:22:10|5540.53|5540.13|5541.03|5540.63|5541.03|5540.63|5540.53|5540.13|464
1721665340000|2024-07-22 16:22:20|5540.78|5540.38|5541.03|5540.63|5541.15|5540.75|5540.78|5540.38|663
1721665350000|2024-07-22 16:22:30|5541.15|5540.75|5540.78|5540.38|5541.15|5540.75|5540.78|5540.38|152
1721665360000|2024-07-22 16:22:40|5540.9|5540.5|5541.03|5540.63|5541.15|5540.75|5540.78|5540.38|155
1721665370000|2024-07-22 16:22:50|5541.15|5540.75|5540.78|5540.38|5541.15|5540.75|5540.78|5540.38|142
1721665380000|2024-07-22 16:23:00|5540.9|5540.5|5541.03|5540.63|5541.28|5540.88|5540.78|5540.38|314
1721665390000|2024-07-22 16:23:10|5540.78|5540.38|5540.78|5540.38|5540.78|5540.38|5540.78|5540.38|75
1721665400000|2024-07-22 16:23:20|5540.53|5540.13|5541.03|5540.63|5541.03|5540.63|5540.53|5540.13|239
1721665410000|2024-07-22 16:23:30|5541.28|5540.88|5541.03|5540.63|5541.53|5541.13|5541.03|5540.63|337
1721665420000|2024-07-22 16:23:40|5541.28|5540.88|5541.28|5540.88|5541.28|5540.88|5541.03|5540.63|91
1721665430000|2024-07-22 16:23:50|||||||||97
1721665440000|2024-07-22 16:24:00|5541.03|5540.63|5540.03|5539.63|5541.03|5540.63|5540.03|5539.63|309
1721665450000|2024-07-22 16:24:10|5539.78|5539.38|5539.28|5538.88|5539.78|5539.38|5539.03|5538.63|423
1721665460000|2024-07-22 16:24:20|5539.03|5538.63|5539.28|5538.88|5539.28|5538.88|5539.03|5538.63|272
1721665470000|2024-07-22 16:24:30|5539.03|5538.63|5540.03|5539.63|5540.03|5539.63|5539.03|5538.63|176
1721665480000|2024-07-22 16:24:40|5540.28|5539.88|5540.28|5539.88|5540.4|5540|5540.03|5539.63|84
1721665490000|2024-07-22 16:24:50|5540.15|5539.75|5539.78|5539.38|5540.15|5539.75|5539.78|5539.38|132
1721665500000|2024-07-22 16:25:00|5539.9|5539.5|5540.28|5539.88|5540.28|5539.88|5539.78|5539.38|216
1721665510000|2024-07-22 16:25:10|5540.53|5540.13|5540.78|5540.38|5540.78|5540.38|5540.53|5540.13|109
1721665520000|2024-07-22 16:25:20|5540.53|5540.13|5540.53|5540.13|5540.53|5540.13|5540.28|5539.88|168
1721665530000|2024-07-22 16:25:30|5540.65|5540.25|5539.78|5539.38|5540.78|5540.38|5539.53|5539.13|115
1721665540000|2024-07-22 16:25:40|5539.65|5539.25|5540.28|5539.88|5540.28|5539.88|5539.53|5539.13|124
1721665550000|2024-07-22 16:25:50|5540.03|5539.63|5539.78|5539.38|5540.28|5539.88|5539.78|5539.38|119
1721665560000|2024-07-22 16:26:00|5539.65|5539.25|5539.53|5539.13|5539.78|5539.38|5539.28|5538.88|177
1721665570000|2024-07-22 16:26:10|5539.4|5539|5539.53|5539.13|5539.78|5539.38|5539.28|5538.88|131
1721665580000|2024-07-22 16:26:20|5539.28|5538.88|5540.28|5539.88|5540.4|5540|5539.28|5538.88|335
1721665590000|2024-07-22 16:26:30|5540.4|5540|5540.28|5539.88|5540.53|5540.13|5540.03|5539.63|121
1721665600000|2024-07-22 16:26:40|5540.53|5540.13|5540.28|5539.88|5540.53|5540.13|5540.28|5539.88|139
1721665610000|2024-07-22 16:26:50|5540.15|5539.75|5539.28|5538.88|5540.15|5539.75|5539.28|5538.88|269
1721665620000|2024-07-22 16:27:00|5539.03|5538.63|5539.53|5539.13|5540.03|5539.63|5539.03|5538.63|300
1721665630000|2024-07-22 16:27:10|5539.78|5539.38|5539.65|5539.25|5539.78|5539.38|5539.28|5538.88|178
1721665640000|2024-07-22 16:27:20|5539.78|5539.38|5540.03|5539.63|5540.28|5539.88|5539.78|5539.38|132
1721665650000|2024-07-22 16:27:30|5540.15|5539.75|5539.53|5539.13|5540.53|5540.13|5539.28|5538.88|191
1721665660000|2024-07-22 16:27:40|5539.4|5539|5540.03|5539.63|5540.03|5539.63|5539.03|5538.63|212
1721665670000|2024-07-22 16:27:50|5539.78|5539.38|5539.78|5539.38|5540.03|5539.63|5539.53|5539.13|99
1721665680000|2024-07-22 16:28:00|5539.53|5539.13|5538.53|5538.13|5539.78|5539.38|5538.53|5538.13|370
1721665690000|2024-07-22 16:28:10|5538.28|5537.88|5537.53|5537.13|5538.78|5538.38|5537.53|5537.13|650
1721665700000|2024-07-22 16:28:20|5537.65|5537.25|5537.53|5537.13|5538.28|5537.88|5537.53|5537.13|308
1721665710000|2024-07-22 16:28:30|5537.28|5536.88|5538.53|5538.13|5538.53|5538.13|5537.28|5536.88|271
1721665720000|2024-07-22 16:28:40|5538.03|5537.63|5538.4|5538|5538.53|5538.13|5538.03|5537.63|249
1721665730000|2024-07-22 16:28:50|5538.28|5537.88|5538.03|5537.63|5538.53|5538.13|5538.03|5537.63|214
1721665740000|2024-07-22 16:29:00|5537.78|5537.38|5537.78|5537.38|5538.28|5537.88|5537.78|5537.38|352
1721665750000|2024-07-22 16:29:10|5538.03|5537.63|5537.78|5537.38|5538.03|5537.63|5537.78|5537.38|483
1721665760000|2024-07-22 16:29:20|5537.9|5537.5|5537.78|5537.38|5538.28|5537.88|5537.78|5537.38|216
1721665770000|2024-07-22 16:29:30|5537.53|5537.13|5538.28|5537.88|5538.28|5537.88|5537.53|5537.13|356
1721665780000|2024-07-22 16:29:40|5538.4|5538|5539.03|5538.63|5539.15|5538.75|5538.4|5538|299
1721665790000|2024-07-22 16:29:50|5538.9|5538.5|5538.53|5538.13|5539.03|5538.63|5538.53|5538.13|220
1721665800000|2024-07-22 16:30:00|5538.28|5537.88|5538.53|5538.13|5538.78|5538.38|5538.03|5537.63|465
1721665810000|2024-07-22 16:30:10|5538.65|5538.25|5538.78|5538.38|5538.78|5538.38|5538.28|5537.88|226
1721665820000|2024-07-22 16:30:20|5539.03|5538.63|5539.53|5539.13|5539.53|5539.13|5538.53|5538.13|376
1721665830000|2024-07-22 16:30:30|5539.03|5538.63|5539.28|5538.88|5539.53|5539.13|5538.78|5538.38|260
1721665840000|2024-07-22 16:30:40|5539.53|5539.13|5539.03|5538.63|5539.65|5539.25|5538.78|5538.38|196
1721665850000|2024-07-22 16:30:50|5538.78|5538.38|5538.28|5537.88|5538.78|5538.38|5537.78|5537.38|417
1721665860000|2024-07-22 16:31:00|5538.03|5537.63|5537.03|5536.63|5538.15|5537.75|5537.03|5536.63|297
1721665870000|2024-07-22 16:31:10|5536.78|5536.38|5537.28|5536.88|5537.53|5537.13|5536.28|5535.88|659
1721665880000|2024-07-22 16:31:20|5537.53|5537.13|5537.03|5536.63|5537.53|5537.13|5536.65|5536.25|205
1721665890000|2024-07-22 16:31:30|5537.15|5536.75|5536.53|5536.13|5537.15|5536.75|5536.28|5535.88|601
1721665900000|2024-07-22 16:31:40|5536.78|5536.38|5536.78|5536.38|5536.78|5536.38|5536.03|5535.63|206
1721665910000|2024-07-22 16:31:50|5536.53|5536.13|5537.03|5536.63|5537.28|5536.88|5536.53|5536.13|278
1721665920000|2024-07-22 16:32:00|5536.78|5536.38|5536.78|5536.38|5537.53|5537.13|5536.78|5536.38|316
1721665930000|2024-07-22 16:32:10|5536.53|5536.13|5536.78|5536.38|5536.78|5536.38|5536.53|5536.13|166
1721665940000|2024-07-22 16:32:20|5536.65|5536.25|5536.28|5535.88|5537.15|5536.75|5536.28|5535.88|248
1721665950000|2024-07-22 16:32:30|5536.03|5535.63|5536.03|5535.63|5536.03|5535.63|5535.53|5535.13|389
1721665960000|2024-07-22 16:32:40|5535.78|5535.38|5536.28|5535.88|5536.53|5536.13|5535.78|5535.38|251
1721665970000|2024-07-22 16:32:50|5536.53|5536.13|5536.78|5536.38|5537.03|5536.63|5536.28|5535.88|219
1721665980000|2024-07-22 16:33:00|5536.53|5536.13|5535.78|5535.38|5536.53|5536.13|5535.78|5535.38|253
1721665990000|2024-07-22 16:33:10|5535.65|5535.25|5535.78|5535.38|5536.28|5535.88|5535.4|5535|464
1721666000000|2024-07-22 16:33:20|5535.9|5535.5|5535.78|5535.38|5536.03|5535.63|5535.53|5535.13|219
1721666010000|2024-07-22 16:33:30|5535.53|5535.13|5536.03|5535.63|5536.03|5535.63|5535.53|5535.13|193
1721666020000|2024-07-22 16:33:40|5536.28|5535.88|5536.28|5535.88|5536.78|5536.38|5536.28|5535.88|458
1721666030000|2024-07-22 16:33:50|5536.53|5536.13|5536.65|5536.25|5537.15|5536.75|5536.53|5536.13|342
1721666040000|2024-07-22 16:34:00|5536.53|5536.13|5536.53|5536.13|5536.65|5536.25|5536.03|5535.63|498
1721666050000|2024-07-22 16:34:10|5536.28|5535.88|5536.28|5535.88|5536.78|5536.38|5536.15|5535.75|248
1721666060000|2024-07-22 16:34:20|5536.53|5536.13|5536.78|5536.38|5536.78|5536.38|5536.03|5535.63|250
1721666070000|2024-07-22 16:34:30|5536.65|5536.25|5537.28|5536.88|5537.28|5536.88|5536.65|5536.25|179
1721666080000|2024-07-22 16:34:40|5537.53|5537.13|5538.28|5537.88|5538.53|5538.13|5537.53|5537.13|368
1721666090000|2024-07-22 16:34:50|5538.4|5538|5539.4|5539|5539.78|5539.38|5538.28|5537.88|493
1721666100000|2024-07-22 16:35:00|5539.15|5538.75|5540.03|5539.63|5540.28|5539.88|5539.03|5538.63|1091
1721666110000|2024-07-22 16:35:10|5539.78|5539.38|5539.78|5539.38|5539.78|5539.38|5538.78|5538.38|632
1721666120000|2024-07-22 16:35:20|5540.03|5539.63|5539.78|5539.38|5540.03|5539.63|5539.28|5538.88|437
1721666130000|2024-07-22 16:35:30|5539.9|5539.5|5540.03|5539.63|5540.03|5539.63|5539.78|5539.38|193
1721666140000|2024-07-22 16:35:40|5540.28|5539.88|5539.28|5538.88|5540.28|5539.88|5539.03|5538.63|235
1721666150000|2024-07-22 16:35:50|5539.03|5538.63|5540.28|5539.88|5540.28|5539.88|5539.03|5538.63|210
1721666160000|2024-07-22 16:36:00|5540.03|5539.63|5541.28|5540.88|5541.28|5540.88|5540.03|5539.63|571
1721666170000|2024-07-22 16:36:10|5541.03|5540.63|5540.78|5540.38|5541.53|5541.13|5540.78|5540.38|481
1721666180000|2024-07-22 16:36:20|5540.53|5540.13|5540.53|5540.13|5541.03|5540.63|5540.28|5539.88|242
1721666190000|2024-07-22 16:36:30|5540.78|5540.38|5541.53|5541.13|5541.53|5541.13|5540.65|5540.25|247
1721666200000|2024-07-22 16:36:40|5541.78|5541.38|5541.78|5541.38|5542.28|5541.88|5541.28|5540.88|766
1721666210000|2024-07-22 16:36:50|5542.03|5541.63|5542.03|5541.63|5542.28|5541.88|5541.78|5541.38|630
1721666220000|2024-07-22 16:37:00|5541.78|5541.38|5541.53|5541.13|5541.78|5541.38|5541.03|5540.63|631
1721666230000|2024-07-22 16:37:10|5541.28|5540.88|5541.53|5541.13|5541.53|5541.13|5541.03|5540.63|230
1721666240000|2024-07-22 16:37:20|5541.4|5541|5541.78|5541.38|5542.03|5541.63|5541.28|5540.88|337
1721666250000|2024-07-22 16:37:30|5541.9|5541.5|5542.03|5541.63|5542.03|5541.63|5541.78|5541.38|309
1721666260000|2024-07-22 16:37:40|5541.78|5541.38|5541.78|5541.38|5542.03|5541.63|5541.53|5541.13|382
1721666270000|2024-07-22 16:37:50|5541.9|5541.5|5541.53|5541.13|5542.03|5541.63|5541.53|5541.13|174
1721666280000|2024-07-22 16:38:00|5541.4|5541|5541.78|5541.38|5542.03|5541.63|5541.4|5541|210
1721666290000|2024-07-22 16:38:10|5541.53|5541.13|5541.78|5541.38|5541.78|5541.38|5541.53|5541.13|135
1721666300000|2024-07-22 16:38:20|5542.03|5541.63|5541.78|5541.38|5542.03|5541.63|5541.53|5541.13|252
1721666310000|2024-07-22 16:38:30|5542.03|5541.63|5542.28|5541.88|5542.28|5541.88|5542.03|5541.63|151
1721666320000|2024-07-22 16:38:40|5542.03|5541.63|5542.03|5541.63|5542.28|5541.88|5542.03|5541.63|111
1721666330000|2024-07-22 16:38:50|5541.78|5541.38|5542.15|5541.75|5542.28|5541.88|5541.78|5541.38|300
1721666340000|2024-07-22 16:39:00|5542.28|5541.88|5542.53|5542.13|5542.78|5542.38|5542.28|5541.88|607
1721666350000|2024-07-22 16:39:10|5542.65|5542.25|5542.28|5541.88|5542.65|5542.25|5542.03|5541.63|250
1721666360000|2024-07-22 16:39:20|5542.03|5541.63|5541.53|5541.13|5542.03|5541.63|5541.53|5541.13|255
1721666370000|2024-07-22 16:39:30|5541.65|5541.25|5542.53|5542.13|5542.53|5542.13|5541.65|5541.25|398
1721666380000|2024-07-22 16:39:40|5542.28|5541.88|5542.03|5541.63|5542.28|5541.88|5541.9|5541.5|227
1721666390000|2024-07-22 16:39:50|5541.9|5541.5|5542.28|5541.88|5542.28|5541.88|5541.78|5541.38|79
1721666400000|2024-07-22 16:40:00|5542.03|5541.63|5542.28|5541.88|5542.53|5542.13|5542.03|5541.63|443
1721666410000|2024-07-22 16:40:10|5542.4|5542|5542.53|5542.13|5542.78|5542.38|5542.4|5542|570
1721666420000|2024-07-22 16:40:20|5542.4|5542|5542.53|5542.13|5542.53|5542.13|5542.28|5541.88|239
1721666430000|2024-07-22 16:40:30|5542.78|5542.38|5542.28|5541.88|5542.78|5542.38|5542.28|5541.88|127
1721666440000|2024-07-22 16:40:40|5542.03|5541.63|5542.03|5541.63|5542.28|5541.88|5542.03|5541.63|212
1721666450000|2024-07-22 16:40:50|5541.78|5541.38|5542.03|5541.63|5542.15|5541.75|5541.78|5541.38|350
1721666460000|2024-07-22 16:41:00|5541.9|5541.5|5542.28|5541.88|5542.28|5541.88|5541.78|5541.38|144
1721666470000|2024-07-22 16:41:10|5541.78|5541.38|5542.03|5541.63|5542.28|5541.88|5541.28|5540.88|320
1721666480000|2024-07-22 16:41:20|5542.15|5541.75|5541.78|5541.38|5542.15|5541.75|5541.53|5541.13|168
1721666490000|2024-07-22 16:41:30|5541.65|5541.25|5541.78|5541.38|5542.03|5541.63|5541.53|5541.13|171
1721666500000|2024-07-22 16:41:40|5542.03|5541.63|5541.53|5541.13|5542.03|5541.63|5541.53|5541.13|92
1721666510000|2024-07-22 16:41:50|5541.78|5541.38|5542.28|5541.88|5542.28|5541.88|5541.78|5541.38|362
1721666520000|2024-07-22 16:42:00|5542.15|5541.75|5542.03|5541.63|5542.53|5542.13|5542.03|5541.63|421
1721666530000|2024-07-22 16:42:10|5541.78|5541.38|5542.03|5541.63|5542.03|5541.63|5541.78|5541.38|127
1721666540000|2024-07-22 16:42:20|5541.78|5541.38|5541.78|5541.38|5542.03|5541.63|5541.53|5541.13|243
1721666550000|2024-07-22 16:42:30|5541.9|5541.5|5542.03|5541.63|5542.03|5541.63|5541.53|5541.13|171
1721666560000|2024-07-22 16:42:40|5542.15|5541.75|5542.53|5542.13|5542.53|5542.13|5542.15|5541.75|114
1721666570000|2024-07-22 16:42:50|5542.65|5542.25|5542.28|5541.88|5542.78|5542.38|5542.28|5541.88|287
1721666580000|2024-07-22 16:43:00|5542.03|5541.63|5542.28|5541.88|5542.28|5541.88|5541.78|5541.38|315
1721666590000|2024-07-22 16:43:10|5542.03|5541.63|5542.03|5541.63|5542.28|5541.88|5541.53|5541.13|294
1721666600000|2024-07-22 16:43:20|5542.28|5541.88|5542.03|5541.63|5542.28|5541.88|5542.03|5541.63|142
1721666610000|2024-07-22 16:43:30|5541.78|5541.38|5542.28|5541.88|5542.28|5541.88|5541.78|5541.38|162
1721666620000|2024-07-22 16:43:40|5542.53|5542.13|5542.03|5541.63|5542.53|5542.13|5541.78|5541.38|352
1721666630000|2024-07-22 16:43:50|5542.15|5541.75|5541.78|5541.38|5542.15|5541.75|5541.53|5541.13|283
1721666640000|2024-07-22 16:44:00|5542.03|5541.63|5542.53|5542.13|5542.53|5542.13|5541.78|5541.38|338
1721666650000|2024-07-22 16:44:10|5542.4|5542|5542.53|5542.13|5542.53|5542.13|5542.4|5542|119
1721666660000|2024-07-22 16:44:20|5542.28|5541.88|5542.53|5542.13|5542.65|5542.25|5542.28|5541.88|284
1721666670000|2024-07-22 16:44:30|5542.4|5542|5542.78|5542.38|5542.78|5542.38|5542.28|5541.88|313
1721666680000|2024-07-22 16:44:40|5542.53|5542.13|5542.78|5542.38|5542.78|5542.38|5542.53|5542.13|290
1721666690000|2024-07-22 16:44:50|5542.9|5542.5|5543.28|5542.88|5543.53|5543.13|5542.9|5542.5|1764
1721666700000|2024-07-22 16:45:00|5543.53|5543.13|5542.78|5542.38|5543.53|5543.13|5542.78|5542.38|582
1721666710000|2024-07-22 16:45:10|5542.65|5542.25|5542.28|5541.88|5542.65|5542.25|5541.78|5541.38|548
1721666720000|2024-07-22 16:45:20|5542.53|5542.13|5542.28|5541.88|5542.65|5542.25|5542.28|5541.88|460
1721666730000|2024-07-22 16:45:30|5542.53|5542.13|5541.78|5541.38|5542.53|5542.13|5541.65|5541.25|509
1721666740000|2024-07-22 16:45:40|5542.03|5541.63|5541.28|5540.88|5542.03|5541.63|5541.28|5540.88|476
1721666750000|2024-07-22 16:45:50|5541.03|5540.63|5541.28|5540.88|5541.28|5540.88|5541.03|5540.63|326
1721666760000|2024-07-22 16:46:00|5541.4|5541|5542.4|5542|5542.53|5542.13|5541.28|5540.88|399
1721666770000|2024-07-22 16:46:10|5542.53|5542.13|5542.03|5541.63|5542.53|5542.13|5542.03|5541.63|204
1721666780000|2024-07-22 16:46:20|5541.78|5541.38|5541.9|5541.5|5542.15|5541.75|5541.78|5541.38|159
1721666790000|2024-07-22 16:46:30|5541.78|5541.38|5542.03|5541.63|5542.15|5541.75|5541.78|5541.38|201
1721666800000|2024-07-22 16:46:40|5542.15|5541.75|5542.28|5541.88|5542.4|5542|5542.03|5541.63|190
1721666810000|2024-07-22 16:46:50|5542.03|5541.63|5542.53|5542.13|5542.78|5542.38|5542.03|5541.63|196
1721666820000|2024-07-22 16:47:00|5542.78|5542.38|5543.53|5543.13|5543.78|5543.38|5542.53|5542.13|364
1721666830000|2024-07-22 16:47:10|5543.28|5542.88|5543.28|5542.88|5543.78|5543.38|5543.03|5542.63|421
1721666840000|2024-07-22 16:47:20|5543.53|5543.13|5543.03|5542.63|5543.53|5543.13|5542.78|5542.38|327
1721666850000|2024-07-22 16:47:30|5543.28|5542.88|5543.03|5542.63|5543.28|5542.88|5543.03|5542.63|235
1721666860000|2024-07-22 16:47:40|5543.28|5542.88|5542.28|5541.88|5543.28|5542.88|5542.28|5541.88|347
1721666870000|2024-07-22 16:47:50|5542.4|5542|5542.28|5541.88|5542.53|5542.13|5542.28|5541.88|176
1721666880000|2024-07-22 16:48:00|5542.53|5542.13|5542.03|5541.63|5542.53|5542.13|5541.78|5541.38|241
1721666890000|2024-07-22 16:48:10|5542.15|5541.75|5542.53|5542.13|5542.78|5542.38|5542.03|5541.63|227
1721666900000|2024-07-22 16:48:20|5542.65|5542.25|5542.78|5542.38|5543.03|5542.63|5542.65|5542.25|197
1721666910000|2024-07-22 16:48:30|5543.03|5542.63|5543.03|5542.63|5543.28|5542.88|5543.03|5542.63|232
1721666920000|2024-07-22 16:48:40|5543.28|5542.88|5543.28|5542.88|5543.53|5543.13|5543.28|5542.88|164
1721666930000|2024-07-22 16:48:50|5543.03|5542.63|5543.03|5542.63|5543.28|5542.88|5543.03|5542.63|188
1721666940000|2024-07-22 16:49:00|5543.28|5542.88|5543.53|5543.13|5543.53|5543.13|5543.03|5542.63|258
1721666950000|2024-07-22 16:49:10|5543.78|5543.38|5543.78|5543.38|5544.03|5543.63|5543.53|5543.13|502
1721666960000|2024-07-22 16:49:20|5544.03|5543.63|5543.78|5543.38|5544.03|5543.63|5543.53|5543.13|209
1721666970000|2024-07-22 16:49:30|5543.53|5543.13|5544.03|5543.63|5544.03|5543.63|5543.53|5543.13|186
1721666980000|2024-07-22 16:49:40|5544.28|5543.88|5544.28|5543.88|5544.28|5543.88|5544.28|5543.88|340
1721666990000|2024-07-22 16:49:50|5544.03|5543.63|5544.03|5543.63|5544.28|5543.88|5544.03|5543.63|176
1721667000000|2024-07-22 16:50:00|5544.15|5543.75|5544.03|5543.63|5544.53|5544.13|5544.03|5543.63|420
1721667010000|2024-07-22 16:50:10|5543.9|5543.5|5543.78|5543.38|5544.03|5543.63|5543.53|5543.13|489
1721667020000|2024-07-22 16:50:20|5543.9|5543.5|5543.78|5543.38|5544.03|5543.63|5543.53|5543.13|303
1721667030000|2024-07-22 16:50:30|5543.65|5543.25|5544.28|5543.88|5544.4|5544|5543.65|5543.25|306
1721667040000|2024-07-22 16:50:40|5544.4|5544|5544.53|5544.13|5544.78|5544.38|5544.4|5544|202
1721667050000|2024-07-22 16:50:50|5544.65|5544.25|5545.03|5544.63|5545.03|5544.63|5544.28|5543.88|523
1721667060000|2024-07-22 16:51:00|5544.9|5544.5|5545.78|5545.38|5546.53|5546.13|5544.78|5544.38|1176
1721667070000|2024-07-22 16:51:10|5545.53|5545.13|5546.78|5546.38|5547.03|5546.63|5545.53|5545.13|566
1721667080000|2024-07-22 16:51:20|5547.28|5546.88|5546.53|5546.13|5547.28|5546.88|5546.53|5546.13|905
1721667090000|2024-07-22 16:51:30|5546.78|5546.38|5546.78|5546.38|5547.03|5546.63|5546.53|5546.13|350
1721667100000|2024-07-22 16:51:40|5546.65|5546.25|5547.28|5546.88|5547.28|5546.88|5546.65|5546.25|451
1721667110000|2024-07-22 16:51:50|5547.15|5546.75|5547.78|5547.38|5548.03|5547.63|5547.15|5546.75|677
1721667120000|2024-07-22 16:52:00|5548.03|5547.63|5548.53|5548.13|5548.53|5548.13|5548.03|5547.63|364
1721667130000|2024-07-22 16:52:10|5548.78|5548.38|5549.53|5549.13|5549.53|5549.13|5548.78|5548.38|963
1721667140000|2024-07-22 16:52:20|5549.78|5549.38|5550.03|5549.63|5550.28|5549.88|5549.53|5549.13|1010
1721667150000|2024-07-22 16:52:30|5550.28|5549.88|5550.28|5549.88|5551.03|5550.63|5549.78|5549.38|1283
1721667160000|2024-07-22 16:52:40|5550.53|5550.13|5549.53|5549.13|5550.53|5550.13|5549.03|5548.63|560
1721667170000|2024-07-22 16:52:50|5549.65|5549.25|5550.03|5549.63|5550.53|5550.13|5549.65|5549.25|442
1721667180000|2024-07-22 16:53:00|5550.28|5549.88|5550.28|5549.88|5550.78|5550.38|5550.28|5549.88|379
1721667190000|2024-07-22 16:53:10|5550.53|5550.13|5550.78|5550.38|5550.78|5550.38|5550.03|5549.63|437
1721667200000|2024-07-22 16:53:20|5550.53|5550.13|5550.53|5550.13|5550.65|5550.25|5550.28|5549.88|233
1721667210000|2024-07-22 16:53:30|5550.78|5550.38|5550.53|5550.13|5550.78|5550.38|5550.28|5549.88|323
1721667220000|2024-07-22 16:53:40|5550.78|5550.38|5551.53|5551.13|5551.53|5551.13|5550.53|5550.13|427
1721667230000|2024-07-22 16:53:50|5551.78|5551.38|5552.28|5551.88|5552.53|5552.13|5551.78|5551.38|794
1721667240000|2024-07-22 16:54:00|5552.53|5552.13|5552.03|5551.63|5552.53|5552.13|5551.78|5551.38|673
1721667250000|2024-07-22 16:54:10|5552.15|5551.75|5551.53|5551.13|5552.15|5551.75|5551.03|5550.63|445
1721667260000|2024-07-22 16:54:20|5551.65|5551.25|5551.03|5550.63|5551.78|5551.38|5551.03|5550.63|243
1721667270000|2024-07-22 16:54:30|5551.28|5550.88|5551.03|5550.63|5551.28|5550.88|5550.78|5550.38|339
1721667280000|2024-07-22 16:54:40|5551.28|5550.88|5552.03|5551.63|5552.03|5551.63|5551.15|5550.75|460
1721667290000|2024-07-22 16:54:50|5551.78|5551.38|5552.03|5551.63|5552.03|5551.63|5551.78|5551.38|193
1721667300000|2024-07-22 16:55:00|5551.78|5551.38|5551.53|5551.13|5552.28|5551.88|5551.53|5551.13|592
1721667310000|2024-07-22 16:55:10|5551.28|5550.88|5551.78|5551.38|5552.28|5551.88|5551.28|5550.88|381
1721667320000|2024-07-22 16:55:20|5552.03|5551.63|5552.28|5551.88|5552.28|5551.88|5551.65|5551.25|306
1721667330000|2024-07-22 16:55:30|5552.4|5552|5553.28|5552.88|5553.53|5553.13|5552.4|5552|921
1721667340000|2024-07-22 16:55:40|5553.53|5553.13|5554.78|5554.38|5554.78|5554.38|5553.53|5553.13|1248
1721667350000|2024-07-22 16:55:50|5554.28|5553.88|5554.28|5553.88|5554.78|5554.38|5554.15|5553.75|887
1721667360000|2024-07-22 16:56:00|5554.53|5554.13|5555.03|5554.63|5555.03|5554.63|5554.28|5553.88|591
1721667370000|2024-07-22 16:56:10|5555.15|5554.75|5554.28|5553.88|5555.53|5555.13|5554.03|5553.63|864
1721667380000|2024-07-22 16:56:20|5554.53|5554.13|5554.28|5553.88|5554.78|5554.38|5554.28|5553.88|427
1721667390000|2024-07-22 16:56:30|5554.53|5554.13|5553.65|5553.25|5554.53|5554.13|5553.53|5553.13|1318
1721667400000|2024-07-22 16:56:40|5553.78|5553.38|5553.53|5553.13|5554.15|5553.75|5553.53|5553.13|639
1721667410000|2024-07-22 16:56:50|5553.78|5553.38|5553.78|5553.38|5554.28|5553.88|5553.78|5553.38|389
1721667420000|2024-07-22 16:57:00|5553.9|5553.5|5553.53|5553.13|5554.03|5553.63|5553.28|5552.88|424
1721667430000|2024-07-22 16:57:10|5553.65|5553.25|5553.03|5552.63|5553.65|5553.25|5553.03|5552.63|389
1721667440000|2024-07-22 16:57:20|5553.28|5552.88|5552.78|5552.38|5553.28|5552.88|5552.4|5552|800
1721667450000|2024-07-22 16:57:30|5552.53|5552.13|5552.78|5552.38|5552.78|5552.38|5552.03|5551.63|914
1721667460000|2024-07-22 16:57:40|5553.03|5552.63|5553.03|5552.63|5553.4|5553|5553.03|5552.63|311
1721667470000|2024-07-22 16:57:50|5553.15|5552.75|5553.28|5552.88|5553.53|5553.13|5553.03|5552.63|180
1721667480000|2024-07-22 16:58:00|5553.03|5552.63|5552.78|5552.38|5553.03|5552.63|5552.53|5552.13|539
1721667490000|2024-07-22 16:58:10|5553.03|5552.63|5553.28|5552.88|5553.28|5552.88|5552.78|5552.38|168
1721667500000|2024-07-22 16:58:20|5553.15|5552.75|5553.28|5552.88|5553.53|5553.13|5553.03|5552.63|466
1721667510000|2024-07-22 16:58:30|5553.53|5553.13|5553.28|5552.88|5553.53|5553.13|5553.03|5552.63|167
1721667520000|2024-07-22 16:58:40|5553.53|5553.13|5552.03|5551.63|5553.53|5553.13|5551.78|5551.38|475
1721667530000|2024-07-22 16:58:50|5552.28|5551.88|5551.78|5551.38|5552.28|5551.88|5551.78|5551.38|431
1721667540000|2024-07-22 16:59:00|5551.9|5551.5|5551.03|5550.63|5552.03|5551.63|5550.78|5550.38|778
1721667550000|2024-07-22 16:59:10|5550.78|5550.38|5551.03|5550.63|5551.03|5550.63|5550.53|5550.13|413
1721667560000|2024-07-22 16:59:20|5550.78|5550.38|5552.28|5551.88|5552.53|5552.13|5550.78|5550.38|353
1721667570000|2024-07-22 16:59:30|5552.53|5552.13|5553.03|5552.63|5553.28|5552.88|5552.53|5552.13|307
1721667580000|2024-07-22 16:59:40|5553.28|5552.88|5553.03|5552.63|5553.28|5552.88|5553.03|5552.63|124
1721667590000|2024-07-22 16:59:50|5553.15|5552.75|5553.28|5552.88|5553.4|5553|5552.78|5552.38|412
1721667600000|2024-07-22 17:00:00|5553.53|5553.13|5554.28|5553.88|5554.78|5554.38|5553.53|5553.13|1373
1721667610000|2024-07-22 17:00:10|5554.53|5554.13|5554.03|5553.63|5554.53|5554.13|5553.53|5553.13|902
1721667620000|2024-07-22 17:00:20|5553.9|5553.5|5553.78|5553.38|5554.28|5553.88|5553.53|5553.13|353
1721667630000|2024-07-22 17:00:30|5553.53|5553.13|5554.53|5554.13|5554.78|5554.38|5553.53|5553.13|579
1721667640000|2024-07-22 17:00:40|5554.78|5554.38|5555.03|5554.63|5555.28|5554.88|5554.78|5554.38|447
1721667650000|2024-07-22 17:00:50|5555.15|5554.75|5554.03|5553.63|5555.15|5554.75|5554.03|5553.63|348
1721667660000|2024-07-22 17:01:00|5554.15|5553.75|5555.03|5554.63|5555.03|5554.63|5554.03|5553.63|335
1721667670000|2024-07-22 17:01:10|5555.28|5554.88|5555.03|5554.63|5555.78|5555.38|5554.65|5554.25|684
1721667680000|2024-07-22 17:01:20|5555.28|5554.88|5555.03|5554.63|5555.53|5555.13|5555.03|5554.63|197
1721667690000|2024-07-22 17:01:30|5554.78|5554.38|5555.03|5554.63|5555.28|5554.88|5554.78|5554.38|306
1721667700000|2024-07-22 17:01:40|5554.78|5554.38|5555.28|5554.88|5555.28|5554.88|5554.53|5554.13|369
1721667710000|2024-07-22 17:01:50|5555.03|5554.63|5555.28|5554.88|5555.53|5555.13|5555.03|5554.63|453
1721667720000|2024-07-22 17:02:00|5555.53|5555.13|5554.78|5554.38|5555.53|5555.13|5554.78|5554.38|266
1721667730000|2024-07-22 17:02:10|5554.9|5554.5|5555.53|5555.13|5555.53|5555.13|5554.9|5554.5|367
1721667740000|2024-07-22 17:02:20|5555.4|5555|5555.53|5555.13|5555.53|5555.13|5555.28|5554.88|369
1721667750000|2024-07-22 17:02:30|5555.78|5555.38|5555.78|5555.38|5556.03|5555.63|5555.53|5555.13|495
1721667760000|2024-07-22 17:02:40|5556.03|5555.63|5555.28|5554.88|5556.03|5555.63|5555.28|5554.88|266
1721667770000|2024-07-22 17:02:50|5555.03|5554.63|5555.03|5554.63|5555.28|5554.88|5554.78|5554.38|450
1721667780000|2024-07-22 17:03:00|5555.28|5554.88|5554.78|5554.38|5555.4|5555|5554.78|5554.38|431
1721667790000|2024-07-22 17:03:10|5554.9|5554.5|5555.53|5555.13|5555.78|5555.38|5554.9|5554.5|316
1721667800000|2024-07-22 17:03:20|5555.65|5555.25|5556.03|5555.63|5556.28|5555.88|5555.53|5555.13|597
1721667810000|2024-07-22 17:03:30|5556.28|5555.88|5556.78|5556.38|5557.28|5556.88|5556.03|5555.63|957
1721667820000|2024-07-22 17:03:40|5556.53|5556.13|5556.03|5555.63|5556.78|5556.38|5556.03|5555.63|258
1721667830000|2024-07-22 17:03:50|5555.78|5555.38|5556.15|5555.75|5556.28|5555.88|5555.78|5555.38|343
1721667840000|2024-07-22 17:04:00|5556.03|5555.63|5557.03|5556.63|5557.28|5556.88|5556.03|5555.63|630
1721667850000|2024-07-22 17:04:10|5557.28|5556.88|5556.78|5556.38|5557.28|5556.88|5556.4|5556|285
1721667860000|2024-07-22 17:04:20|5557.03|5556.63|5556.78|5556.38|5557.03|5556.63|5556.53|5556.13|258
1721667870000|2024-07-22 17:04:30|5557.03|5556.63|5557.03|5556.63|5557.03|5556.63|5556.78|5556.38|246
1721667880000|2024-07-22 17:04:40|5557.15|5556.75|5557.4|5557|5557.53|5557.13|5557.03|5556.63|508
1721667890000|2024-07-22 17:04:50|5557.28|5556.88|5557.78|5557.38|5557.78|5557.38|5557.28|5556.88|406
1721667900000|2024-07-22 17:05:00|5558.28|5557.88|5558.28|5557.88|5558.4|5558|5558.03|5557.63|844
1721667910000|2024-07-22 17:05:10|5558.03|5557.63|5557.78|5557.38|5558.28|5557.88|5557.78|5557.38|412
1721667920000|2024-07-22 17:05:20|5557.9|5557.5|5558.65|5558.25|5558.65|5558.25|5557.78|5557.38|407
1721667930000|2024-07-22 17:05:30|5558.78|5558.38|5559.03|5558.63|5559.03|5558.63|5558.53|5558.13|635
1721667940000|2024-07-22 17:05:40|5558.78|5558.38|5558.78|5558.38|5558.78|5558.38|5558.28|5557.88|275
1721667950000|2024-07-22 17:05:50|5558.53|5558.13|5558.53|5558.13|5558.78|5558.38|5558.28|5557.88|322
1721667960000|2024-07-22 17:06:00|5558.78|5558.38|5559.78|5559.38|5559.78|5559.38|5558.78|5558.38|852
1721667970000|2024-07-22 17:06:10|5559.53|5559.13|5559.28|5558.88|5559.53|5559.13|5558.78|5558.38|265
1721667980000|2024-07-22 17:06:20|5559.4|5559|5558.28|5557.88|5559.53|5559.13|5558.28|5557.88|582
1721667990000|2024-07-22 17:06:30|5558.03|5557.63|5557.28|5556.88|5558.03|5557.63|5557.15|5556.75|480
1721668000000|2024-07-22 17:06:40|5557.03|5556.63|5556.78|5556.38|5557.28|5556.88|5556.53|5556.13|448
1721668010000|2024-07-22 17:06:50|5556.9|5556.5|5557.78|5557.38|5557.78|5557.38|5556.78|5556.38|529
1721668020000|2024-07-22 17:07:00|5557.53|5557.13|5558.53|5558.13|5558.53|5558.13|5557.53|5557.13|442
1721668030000|2024-07-22 17:07:10|5558.4|5558|5558.28|5557.88|5558.4|5558|5557.78|5557.38|244
1721668040000|2024-07-22 17:07:20|5558.4|5558|5557.53|5557.13|5558.78|5558.38|5557.53|5557.13|745
1721668050000|2024-07-22 17:07:30|5557.78|5557.38|5557.53|5557.13|5557.78|5557.38|5557.53|5557.13|510
1721668060000|2024-07-22 17:07:40|5557.65|5557.25|5558.28|5557.88|5558.78|5558.38|5557.65|5557.25|725
1721668070000|2024-07-22 17:07:50|5558.4|5558|5558.28|5557.88|5558.53|5558.13|5558.03|5557.63|142
1721668080000|2024-07-22 17:08:00|5558.4|5558|5559.03|5558.63|5559.03|5558.63|5558.4|5558|324
1721668090000|2024-07-22 17:08:10|5559.28|5558.88|5559.53|5559.13|5559.53|5559.13|5559.03|5558.63|382
1721668100000|2024-07-22 17:08:20|5559.28|5558.88|5559.03|5558.63|5559.28|5558.88|5558.53|5558.13|282
1721668110000|2024-07-22 17:08:30|5559.28|5558.88|5558.78|5558.38|5559.28|5558.88|5558.78|5558.38|244
1721668120000|2024-07-22 17:08:40|5559.03|5558.63|5559.03|5558.63|5559.03|5558.63|5558.78|5558.38|170
1721668130000|2024-07-22 17:08:50|5559.15|5558.75|5559.03|5558.63|5559.28|5558.88|5559.03|5558.63|127
1721668140000|2024-07-22 17:09:00|5559.15|5558.75|5559.28|5558.88|5559.28|5558.88|5559.03|5558.63|244
1721668150000|2024-07-22 17:09:10|5559.03|5558.63|5559.03|5558.63|5559.28|5558.88|5558.78|5558.38|418
1721668160000|2024-07-22 17:09:20|5559.15|5558.75|5558.53|5558.13|5559.28|5558.88|5558.53|5558.13|366
1721668170000|2024-07-22 17:09:30|5558.65|5558.25|5559.03|5558.63|5559.28|5558.88|5558.65|5558.25|382
1721668180000|2024-07-22 17:09:40|5558.78|5558.38|5559.28|5558.88|5559.28|5558.88|5558.78|5558.38|312
1721668190000|2024-07-22 17:09:50|5559.03|5558.63|5558.78|5558.38|5559.03|5558.63|5558.78|5558.38|130
1721668200000|2024-07-22 17:10:00|5559.03|5558.63|5559.03|5558.63|5559.28|5558.88|5558.78|5558.38|415
1721668210000|2024-07-22 17:10:10|5558.78|5558.38|5557.78|5557.38|5558.78|5558.38|5557.78|5557.38|648
1721668220000|2024-07-22 17:10:20|5557.53|5557.13|5558.03|5557.63|5558.03|5557.63|5557.53|5557.13|286
1721668230000|2024-07-22 17:10:30|5558.28|5557.88|5558.78|5558.38|5559.03|5558.63|5558.28|5557.88|667
1721668240000|2024-07-22 17:10:40|5559.03|5558.63|5558.53|5558.13|5559.03|5558.63|5558.53|5558.13|326
1721668250000|2024-07-22 17:10:50|5558.78|5558.38|5558.53|5558.13|5558.78|5558.38|5558.53|5558.13|139
1721668260000|2024-07-22 17:11:00|5558.28|5557.88|5558.03|5557.63|5558.53|5558.13|5558.03|5557.63|248
1721668270000|2024-07-22 17:11:10|5557.78|5557.38|5557.28|5556.88|5558.28|5557.88|5557.28|5556.88|533
1721668280000|2024-07-22 17:11:20|5557.03|5556.63|5556.28|5555.88|5557.03|5556.63|5556.28|5555.88|632
1721668290000|2024-07-22 17:11:30|5556.53|5556.13|5556.53|5556.13|5557.03|5556.63|5556.28|5555.88|413
1721668300000|2024-07-22 17:11:40|5556.28|5555.88|5556.28|5555.88|5556.28|5555.88|5555.78|5555.38|718
1721668310000|2024-07-22 17:11:50|5556.15|5555.75|5555.78|5555.38|5556.15|5555.75|5555.78|5555.38|250
1721668320000|2024-07-22 17:12:00|5555.53|5555.13|5557.03|5556.63|5557.03|5556.63|5555.53|5555.13|624
1721668330000|2024-07-22 17:12:10|5557.15|5556.75|5557.28|5556.88|5557.53|5557.13|5557.03|5556.63|245
1721668340000|2024-07-22 17:12:20|5557.4|5557|5557.78|5557.38|5558.03|5557.63|5557.4|5557|271
1721668350000|2024-07-22 17:12:30|5557.9|5557.5|5557.78|5557.38|5558.28|5557.88|5557.78|5557.38|224
1721668360000|2024-07-22 17:12:40|5558.03|5557.63|5558.03|5557.63|5558.15|5557.75|5557.78|5557.38|182
1721668370000|2024-07-22 17:12:50|5558.28|5557.88|5558.28|5557.88|5558.28|5557.88|5557.78|5557.38|262
1721668380000|2024-07-22 17:13:00|5558.03|5557.63|5558.28|5557.88|5558.53|5558.13|5558.03|5557.63|194
1721668390000|2024-07-22 17:13:10|5558.15|5557.75|5558.03|5557.63|5558.15|5557.75|5557.78|5557.38|158
1721668400000|2024-07-22 17:13:20|5557.78|5557.38|5558.53|5558.13|5558.53|5558.13|5557.53|5557.13|569
1721668410000|2024-07-22 17:13:30|5558.65|5558.25|5558.53|5558.13|5558.78|5558.38|5558.28|5557.88|189
1721668420000|2024-07-22 17:13:40|5558.4|5558|5559.78|5559.38|5559.78|5559.38|5558.4|5558|375
1721668430000|2024-07-22 17:13:50|5559.53|5559.13|5559.28|5558.88|5560.03|5559.63|5559.28|5558.88|455
1721668440000|2024-07-22 17:14:00|5559.4|5559|5560.28|5559.88|5560.28|5559.88|5559.28|5558.88|398
1721668450000|2024-07-22 17:14:10|5560.53|5560.13|5560.28|5559.88|5560.53|5560.13|5560.03|5559.63|513
1721668460000|2024-07-22 17:14:20|5560.15|5559.75|5559.65|5559.25|5560.28|5559.88|5559.53|5559.13|286
1721668470000|2024-07-22 17:14:30|5559.53|5559.13|5558.78|5558.38|5559.53|5559.13|5558.53|5558.13|317
1721668480000|2024-07-22 17:14:40|5558.9|5558.5|5559.4|5559|5559.53|5559.13|5558.78|5558.38|311
1721668490000|2024-07-22 17:14:50|5559.28|5558.88|5559.53|5559.13|5559.65|5559.25|5559.28|5558.88|174
1721668500000|2024-07-22 17:15:00|5559.78|5559.38|5560.28|5559.88|5560.28|5559.88|5559.53|5559.13|351
1721668510000|2024-07-22 17:15:10|5560.53|5560.13|5560.53|5560.13|5560.53|5560.13|5560.28|5559.88|397
1721668520000|2024-07-22 17:15:20|5560.4|5560|5560.28|5559.88|5560.53|5560.13|5559.78|5559.38|297
1721668530000|2024-07-22 17:15:30|5560.53|5560.13|5560.15|5559.75|5560.53|5560.13|5560.03|5559.63|497
1721668540000|2024-07-22 17:15:40|5560.28|5559.88|5560.53|5560.13|5560.65|5560.25|5560.03|5559.63|357
1721668550000|2024-07-22 17:15:50|5560.28|5559.88|5560.03|5559.63|5560.53|5560.13|5560.03|5559.63|221
1721668560000|2024-07-22 17:16:00|5559.9|5559.5|5559.78|5559.38|5560.28|5559.88|5559.78|5559.38|333
1721668570000|2024-07-22 17:16:10|5559.53|5559.13|5559.03|5558.63|5559.78|5559.38|5559.03|5558.63|283
1721668580000|2024-07-22 17:16:20|5558.9|5558.5|5558.78|5558.38|5559.03|5558.63|5558.53|5558.13|312
1721668590000|2024-07-22 17:16:30|5559.03|5558.63|5559.03|5558.63|5559.28|5558.88|5558.78|5558.38|143
1721668600000|2024-07-22 17:16:40|5559.28|5558.88|5558.78|5558.38|5559.28|5558.88|5558.78|5558.38|262
1721668610000|2024-07-22 17:16:50|5558.9|5558.5|5558.78|5558.38|5559.03|5558.63|5558.28|5557.88|485
1721668620000|2024-07-22 17:17:00|5558.53|5558.13|5557.78|5557.38|5558.53|5558.13|5557.53|5557.13|551
1721668630000|2024-07-22 17:17:10|5558.03|5557.63|5558.28|5557.88|5558.53|5558.13|5557.78|5557.38|395
1721668640000|2024-07-22 17:17:20|5558.03|5557.63|5558.28|5557.88|5558.28|5557.88|5558.03|5557.63|135
1721668650000|2024-07-22 17:17:30|5558.03|5557.63|5559.03|5558.63|5559.03|5558.63|5558.03|5557.63|448
1721668660000|2024-07-22 17:17:40|5558.9|5558.5|5558.78|5558.38|5559.03|5558.63|5558.78|5558.38|149
1721668670000|2024-07-22 17:17:50|5558.9|5558.5|5558.78|5558.38|5559.03|5558.63|5558.53|5558.13|267
1721668680000|2024-07-22 17:18:00|5559.03|5558.63|5558.78|5558.38|5559.15|5558.75|5558.53|5558.13|408
1721668690000|2024-07-22 17:18:10|5559.03|5558.63|5559.15|5558.75|5559.28|5558.88|5558.78|5558.38|366
1721668700000|2024-07-22 17:18:20|5559.28|5558.88|5559.28|5558.88|5559.53|5559.13|5559.03|5558.63|176
1721668710000|2024-07-22 17:18:30|5559.4|5559|5559.03|5558.63|5559.53|5559.13|5559.03|5558.63|196
1721668720000|2024-07-22 17:18:40|5559.15|5558.75|5559.78|5559.38|5560.03|5559.63|5559.03|5558.63|262
1721668730000|2024-07-22 17:18:50|5560.03|5559.63|5559.78|5559.38|5560.03|5559.63|5559.78|5559.38|108
1721668740000|2024-07-22 17:19:00|5560.03|5559.63|5560.53|5560.13|5560.53|5560.13|5560.03|5559.63|496
1721668750000|2024-07-22 17:19:10|5560.65|5560.25|5561.53|5561.13|5561.53|5561.13|5560.65|5560.25|513
1721668760000|2024-07-22 17:19:20|5561.28|5560.88|5560.78|5560.38|5561.4|5561|5560.78|5560.38|629
1721668770000|2024-07-22 17:19:30|5560.65|5560.25|5561.53|5561.13|5561.53|5561.13|5560.53|5560.13|321
1721668780000|2024-07-22 17:19:40|5561.4|5561|5561.28|5560.88|5561.4|5561|5561.15|5560.75|272
1721668790000|2024-07-22 17:19:50|||||||||132
1721668800000|2024-07-22 17:20:00|5561.4|5561|5561.03|5560.63|5561.53|5561.13|5561.03|5560.63|318
1721668810000|2024-07-22 17:20:10|5560.9|5560.5|5560.53|5560.13|5561.03|5560.63|5560.03|5559.63|422
1721668820000|2024-07-22 17:20:20|5560.28|5559.88|5560.28|5559.88|5560.53|5560.13|5559.78|5559.38|297
1721668830000|2024-07-22 17:20:30|5560.4|5560|5560.03|5559.63|5560.53|5560.13|5560.03|5559.63|165
1721668840000|2024-07-22 17:20:40|5560.28|5559.88|5560.28|5559.88|5560.28|5559.88|5560.03|5559.63|63
1721668850000|2024-07-22 17:20:50|5560.03|5559.63|5560.03|5559.63|5560.03|5559.63|5559.78|5559.38|212
1721668860000|2024-07-22 17:21:00|5559.9|5559.5|5559.53|5559.13|5559.9|5559.5|5559.53|5559.13|219
1721668870000|2024-07-22 17:21:10|5559.28|5558.88|5558.53|5558.13|5559.28|5558.88|5558.53|5558.13|449
1721668880000|2024-07-22 17:21:20|5558.78|5558.38|5558.03|5557.63|5558.78|5558.38|5558.03|5557.63|481
1721668890000|2024-07-22 17:21:30|5558.28|5557.88|5557.53|5557.13|5558.28|5557.88|5557.28|5556.88|789
1721668900000|2024-07-22 17:21:40|5557.28|5556.88|5557.78|5557.38|5557.78|5557.38|5557.28|5556.88|377
1721668910000|2024-07-22 17:21:50|5557.53|5557.13|5557.28|5556.88|5557.53|5557.13|5557.03|5556.63|257
1721668920000|2024-07-22 17:22:00|5557.53|5557.13|5558.03|5557.63|5558.03|5557.63|5557.53|5557.13|491
1721668930000|2024-07-22 17:22:10|5557.78|5557.38|5557.78|5557.38|5558.03|5557.63|5557.28|5556.88|284
1721668940000|2024-07-22 17:22:20|5557.65|5557.25|5557.78|5557.38|5557.78|5557.38|5557.28|5556.88|517
1721668950000|2024-07-22 17:22:30|5557.9|5557.5|5557.78|5557.38|5558.03|5557.63|5557.78|5557.38|124
1721668960000|2024-07-22 17:22:40|5558.03|5557.63|5558.78|5558.38|5558.78|5558.38|5557.78|5557.38|359
1721668970000|2024-07-22 17:22:50|5558.53|5558.13|5559.28|5558.88|5559.28|5558.88|5558.53|5558.13|250
1721668980000|2024-07-22 17:23:00|5559.53|5559.13|5560.28|5559.88|5560.28|5559.88|5559.53|5559.13|633
1721668990000|2024-07-22 17:23:10|5560.53|5560.13|5560.4|5560|5560.53|5560.13|5560.03|5559.63|287
1721669000000|2024-07-22 17:23:20|5560.53|5560.13|5560.53|5560.13|5560.78|5560.38|5560.28|5559.88|349
1721669010000|2024-07-22 17:23:30|5560.78|5560.38|5561.03|5560.63|5561.28|5560.88|5560.78|5560.38|558
1721669020000|2024-07-22 17:23:40|5561.15|5560.75|5560.9|5560.5|5561.28|5560.88|5560.78|5560.38|213
1721669030000|2024-07-22 17:23:50|5561.03|5560.63|5560.78|5560.38|5561.28|5560.88|5560.78|5560.38|300
1721669040000|2024-07-22 17:24:00|5560.9|5560.5|5561.28|5560.88|5561.28|5560.88|5560.78|5560.38|194
1721669050000|2024-07-22 17:24:10|5561.53|5561.13|5560.53|5560.13|5561.53|5561.13|5560.53|5560.13|299
1721669060000|2024-07-22 17:24:20|5560.28|5559.88|5560.28|5559.88|5560.53|5560.13|5560.28|5559.88|148
1721669070000|2024-07-22 17:24:30|5560.4|5560|5560.28|5559.88|5560.78|5560.38|5560.03|5559.63|156
1721669080000|2024-07-22 17:24:40|5560.03|5559.63|5559.78|5559.38|5560.28|5559.88|5559.53|5559.13|358
1721669090000|2024-07-22 17:24:50|5559.9|5559.5|5559.78|5559.38|5560.03|5559.63|5559.53|5559.13|146
1721669100000|2024-07-22 17:25:00|5560.28|5559.88|5559.9|5559.5|5560.28|5559.88|5559.53|5559.13|358
1721669110000|2024-07-22 17:25:10|5560.03|5559.63|5560.53|5560.13|5560.53|5560.13|5560.03|5559.63|277
1721669120000|2024-07-22 17:25:20|5560.65|5560.25|5560.78|5560.38|5561.03|5560.63|5560.28|5559.88|337
1721669130000|2024-07-22 17:25:30|5561.03|5560.63|5560.9|5560.5|5561.03|5560.63|5560.78|5560.38|305
1721669140000|2024-07-22 17:25:40|5560.78|5560.38|5561.53|5561.13|5561.53|5561.13|5560.78|5560.38|201
1721669150000|2024-07-22 17:25:50|5561.65|5561.25|5561.28|5560.88|5561.78|5561.38|5561.03|5560.63|319
1721669160000|2024-07-22 17:26:00|5561.15|5560.75|5561.28|5560.88|5561.28|5560.88|5560.78|5560.38|339
1721669170000|2024-07-22 17:26:10|5561.15|5560.75|5561.78|5561.38|5561.78|5561.38|5561.15|5560.75|395
1721669180000|2024-07-22 17:26:20|5561.65|5561.25|5561.53|5561.13|5561.65|5561.25|5561.28|5560.88|178
1721669190000|2024-07-22 17:26:30|5561.78|5561.38|5561.53|5561.13|5562.03|5561.63|5561.28|5560.88|324
1721669200000|2024-07-22 17:26:40|5561.28|5560.88|5561.53|5561.13|5561.53|5561.13|5561.28|5560.88|98
1721669210000|2024-07-22 17:26:50|5561.65|5561.25|5561.78|5561.38|5561.78|5561.38|5561.53|5561.13|160
1721669220000|2024-07-22 17:27:00|5561.65|5561.25|5561.53|5561.13|5561.78|5561.38|5561.53|5561.13|81
1721669230000|2024-07-22 17:27:10|5561.78|5561.38|5561.78|5561.38|5561.78|5561.38|5561.53|5561.13|238
1721669240000|2024-07-22 17:27:20|5561.65|5561.25|5561.28|5560.88|5561.9|5561.5|5561.28|5560.88|382
1721669250000|2024-07-22 17:27:30|5561.53|5561.13|5561.53|5561.13|5561.78|5561.38|5561.28|5560.88|327
1721669260000|2024-07-22 17:27:40|5561.78|5561.38|5561.53|5561.13|5562.03|5561.63|5561.53|5561.13|208
1721669270000|2024-07-22 17:27:50|5561.28|5560.88|5560.78|5560.38|5561.28|5560.88|5560.53|5560.13|400
1721669280000|2024-07-22 17:28:00|5561.03|5560.63|5560.53|5560.13|5561.03|5560.63|5560.53|5560.13|395
1721669290000|2024-07-22 17:28:10|5560.78|5560.38|5560.78|5560.38|5560.78|5560.38|5560.4|5560|227
1721669300000|2024-07-22 17:28:20|5560.65|5560.25|5560.78|5560.38|5561.28|5560.88|5560.65|5560.25|286
1721669310000|2024-07-22 17:28:30|5560.9|5560.5|5560.28|5559.88|5560.9|5560.5|5560.03|5559.63|546
1721669320000|2024-07-22 17:28:40|5560.03|5559.63|5560.28|5559.88|5560.78|5560.38|5560.03|5559.63|281
1721669330000|2024-07-22 17:28:50|5560.03|5559.63|5560.78|5560.38|5560.9|5560.5|5560.03|5559.63|136
1721669340000|2024-07-22 17:29:00|5560.53|5560.13|5560.28|5559.88|5560.53|5560.13|5560.03|5559.63|269
1721669350000|2024-07-22 17:29:10|5560.53|5560.13|5560.53|5560.13|5560.53|5560.13|5560.03|5559.63|242
1721669360000|2024-07-22 17:29:20|5560.28|5559.88|5560.28|5559.88|5560.53|5560.13|5560.03|5559.63|196
1721669370000|2024-07-22 17:29:30|5560.15|5559.75|5560.03|5559.63|5560.15|5559.75|5559.78|5559.38|119
1721669380000|2024-07-22 17:29:40|5559.78|5559.38|5559.53|5559.13|5559.78|5559.38|5559.28|5558.88|270
1721669390000|2024-07-22 17:29:50|5559.4|5559|5559.28|5558.88|5559.53|5559.13|5559.03|5558.63|253
1721669400000|2024-07-22 17:30:00|5559.53|5559.13|5559.78|5559.38|5560.28|5559.88|5559.53|5559.13|417
1721669410000|2024-07-22 17:30:10|5560.03|5559.63|5560.78|5560.38|5560.78|5560.38|5559.9|5559.5|353
1721669420000|2024-07-22 17:30:20|5561.03|5560.63|5559.78|5559.38|5561.03|5560.63|5559.28|5558.88|851
1721669430000|2024-07-22 17:30:30|5560.03|5559.63|5560.53|5560.13|5560.78|5560.38|5559.65|5559.25|580
1721669440000|2024-07-22 17:30:40|5560.78|5560.38|5560.53|5560.13|5561.03|5560.63|5560.53|5560.13|298
1721669450000|2024-07-22 17:30:50|5560.28|5559.88|5560.78|5560.38|5560.78|5560.38|5560.28|5559.88|269
1721669460000|2024-07-22 17:31:00|5560.9|5560.5|5561.28|5560.88|5561.4|5561|5560.78|5560.38|249
1721669470000|2024-07-22 17:31:10|5561.03|5560.63|5561.78|5561.38|5562.03|5561.63|5561.03|5560.63|527
1721669480000|2024-07-22 17:31:20|5562.03|5561.63|5562.53|5562.13|5562.53|5562.13|5562.03|5561.63|493
1721669490000|2024-07-22 17:31:30|5562.28|5561.88|5562.28|5561.88|5562.28|5561.88|5561.9|5561.5|262
1721669500000|2024-07-22 17:31:40|5562.53|5562.13|5563.53|5563.13|5563.53|5563.13|5562.53|5562.13|778
1721669510000|2024-07-22 17:31:50|5563.78|5563.38|5563.28|5562.88|5564.03|5563.63|5562.78|5562.38|1166
1721669520000|2024-07-22 17:32:00|5563.53|5563.13|5563.78|5563.38|5564.03|5563.63|5563.03|5562.63|719
1721669530000|2024-07-22 17:32:10|5563.53|5563.13|5563.78|5563.38|5564.03|5563.63|5563.28|5562.88|415
1721669540000|2024-07-22 17:32:20|5563.65|5563.25|5563.78|5563.38|5563.78|5563.38|5563.53|5563.13|188
1721669550000|2024-07-22 17:32:30|5564.03|5563.63|5563.78|5563.38|5564.4|5564|5563.78|5563.38|584
1721669560000|2024-07-22 17:32:40|5563.9|5563.5|5563.78|5563.38|5564.03|5563.63|5563.78|5563.38|235
1721669570000|2024-07-22 17:32:50|5563.53|5563.13|5563.78|5563.38|5563.9|5563.5|5563.53|5563.13|220
1721669580000|2024-07-22 17:33:00|5564.03|5563.63|5564.28|5563.88|5565.28|5564.88|5563.9|5563.5|1109
1721669590000|2024-07-22 17:33:10|5564.03|5563.63|5565.28|5564.88|5565.28|5564.88|5564.03|5563.63|851
1721669600000|2024-07-22 17:33:20|5565.4|5565|5565.4|5565|5565.78|5565.38|5565.03|5564.63|608
1721669610000|2024-07-22 17:33:30|5565.53|5565.13|5565.28|5564.88|5565.65|5565.25|5564.9|5564.5|500
1721669620000|2024-07-22 17:33:40|5565.53|5565.13|5565.53|5565.13|5565.53|5565.13|5565.28|5564.88|97
1721669630000|2024-07-22 17:33:50|5565.65|5565.25|5565.53|5565.13|5565.78|5565.38|5565.53|5565.13|316
1721669640000|2024-07-22 17:34:00|5565.28|5564.88|5565.28|5564.88|5565.78|5565.38|5565.03|5564.63|370
1721669650000|2024-07-22 17:34:10|5565.4|5565|5565.53|5565.13|5565.78|5565.38|5565.28|5564.88|162
1721669660000|2024-07-22 17:34:20|5565.4|5565|5565.53|5565.13|5565.78|5565.38|5565.28|5564.88|258
1721669670000|2024-07-22 17:34:30|5565.65|5565.25|5566.28|5565.88|5566.78|5566.38|5565.53|5565.13|1280
1721669680000|2024-07-22 17:34:40|5566.53|5566.13|5566.53|5566.13|5566.53|5566.13|5566.03|5565.63|425
1721669690000|2024-07-22 17:34:50|5566.4|5566|5566.28|5565.88|5566.4|5566|5565.78|5565.38|485
1721669700000|2024-07-22 17:35:00|5566.15|5565.75|5564.78|5564.38|5566.15|5565.75|5564.53|5564.13|763
1721669710000|2024-07-22 17:35:10|5565.03|5564.63|5564.03|5563.63|5565.03|5564.63|5563.78|5563.38|525
1721669720000|2024-07-22 17:35:20|5563.9|5563.5|5564.03|5563.63|5564.03|5563.63|5563.28|5562.88|411
1721669730000|2024-07-22 17:35:30|5564.28|5563.88|5563.9|5563.5|5564.53|5564.13|5563.9|5563.5|570
1721669740000|2024-07-22 17:35:40|5564.03|5563.63|5563.78|5563.38|5564.28|5563.88|5563.53|5563.13|153
1721669750000|2024-07-22 17:35:50|5563.53|5563.13|5563.78|5563.38|5564.28|5563.88|5563.53|5563.13|214
1721669760000|2024-07-22 17:36:00|5563.53|5563.13|5562.53|5562.13|5563.53|5563.13|5562.28|5561.88|864
1721669770000|2024-07-22 17:36:10|5562.4|5562|5561.53|5561.13|5562.53|5562.13|5561.53|5561.13|776
1721669780000|2024-07-22 17:36:20|5561.28|5560.88|5561.4|5561|5562.28|5561.88|5561.28|5560.88|535
1721669790000|2024-07-22 17:36:30|5561.53|5561.13|5562.03|5561.63|5562.03|5561.63|5561.03|5560.63|320
1721669800000|2024-07-22 17:36:40|5562.28|5561.88|5561.78|5561.38|5562.28|5561.88|5561.78|5561.38|240
1721669810000|2024-07-22 17:36:50|5561.9|5561.5|5560.78|5560.38|5562.03|5561.63|5560.78|5560.38|376
1721669820000|2024-07-22 17:37:00|5560.53|5560.13|5561.03|5560.63|5561.53|5561.13|5560.03|5559.63|672
1721669830000|2024-07-22 17:37:10|5561.15|5560.75|5560.53|5560.13|5561.28|5560.88|5560.53|5560.13|363
1721669840000|2024-07-22 17:37:20|5560.4|5560|5561.03|5560.63|5561.03|5560.63|5560.15|5559.75|232
1721669850000|2024-07-22 17:37:30|5561.28|5560.88|5560.53|5560.13|5561.28|5560.88|5560.53|5560.13|202
1721669860000|2024-07-22 17:37:40|5560.4|5560|5561.28|5560.88|5561.53|5561.13|5560.4|5560|148
1721669870000|2024-07-22 17:37:50|5561.15|5560.75|5561.28|5560.88|5561.4|5561|5561.03|5560.63|139
1721669880000|2024-07-22 17:38:00|5561.03|5560.63|5559.78|5559.38|5561.03|5560.63|5559.53|5559.13|801
1721669890000|2024-07-22 17:38:10|5560.03|5559.63|5559.78|5559.38|5560.03|5559.63|5559.28|5558.88|366
1721669900000|2024-07-22 17:38:20|5560.03|5559.63|5560.53|5560.13|5560.78|5560.38|5560.03|5559.63|394
1721669910000|2024-07-22 17:38:30|5560.28|5559.88|5561.4|5561|5561.4|5561|5560.28|5559.88|456
1721669920000|2024-07-22 17:38:40|5561.28|5560.88|5561.78|5561.38|5561.78|5561.38|5561.28|5560.88|396
1721669930000|2024-07-22 17:38:50|5561.53|5561.13|5560.28|5559.88|5561.53|5561.13|5560.28|5559.88|332
1721669940000|2024-07-22 17:39:00|5560.53|5560.13|5561.03|5560.63|5561.03|5560.63|5560.03|5559.63|388
1721669950000|2024-07-22 17:39:10|5560.78|5560.38|5561.28|5560.88|5561.28|5560.88|5560.78|5560.38|267
1721669960000|2024-07-22 17:39:20|5561.53|5561.13|5561.78|5561.38|5561.78|5561.38|5561.28|5560.88|155
1721669970000|2024-07-22 17:39:30|5562.03|5561.63|5561.53|5561.13|5562.03|5561.63|5561.53|5561.13|584
1721669980000|2024-07-22 17:39:40|5561.78|5561.38|5561.78|5561.38|5561.78|5561.38|5561.53|5561.13|219
1721669990000|2024-07-22 17:39:50|5561.65|5561.25|5561.28|5560.88|5561.78|5561.38|5561.03|5560.63|204
1721670000000|2024-07-22 17:40:00|5561.4|5561|5561.03|5560.63|5561.53|5561.13|5561.03|5560.63|297
1721670010000|2024-07-22 17:40:10|5560.78|5560.38|5561.28|5560.88|5561.53|5561.13|5560.78|5560.38|252
1721670020000|2024-07-22 17:40:20|5561.4|5561|5561.28|5560.88|5561.4|5561|5560.78|5560.38|215
1721670030000|2024-07-22 17:40:30|5561.53|5561.13|5561.78|5561.38|5562.03|5561.63|5561.28|5560.88|299
1721670040000|2024-07-22 17:40:40|5561.65|5561.25|5561.78|5561.38|5561.78|5561.38|5561.28|5560.88|220
1721670050000|2024-07-22 17:40:50|5561.65|5561.25|5562.28|5561.88|5562.28|5561.88|5561.65|5561.25|158
1721670060000|2024-07-22 17:41:00|5562.03|5561.63|5561.03|5560.63|5562.28|5561.88|5561.03|5560.63|225
1721670070000|2024-07-22 17:41:10|5561.28|5560.88|5561.15|5560.75|5561.53|5561.13|5560.78|5560.38|296
1721670080000|2024-07-22 17:41:20|5561.28|5560.88|5561.28|5560.88|5561.53|5561.13|5560.53|5560.13|198
1721670090000|2024-07-22 17:41:30|5561.15|5560.75|5560.78|5560.38|5561.28|5560.88|5560.78|5560.38|141
1721670100000|2024-07-22 17:41:40|5560.65|5560.25|5560.78|5560.38|5561.28|5560.88|5560.53|5560.13|172
1721670110000|2024-07-22 17:41:50|5560.9|5560.5|5560.9|5560.5|5561.28|5560.88|5560.78|5560.38|211
1721670120000|2024-07-22 17:42:00|5560.78|5560.38|5561.03|5560.63|5561.03|5560.63|5560.28|5559.88|314
1721670130000|2024-07-22 17:42:10|5561.28|5560.88|5560.78|5560.38|5561.4|5561|5560.78|5560.38|164
1721670140000|2024-07-22 17:42:20|5560.53|5560.13|5560.28|5559.88|5560.78|5560.38|5560.28|5559.88|316
1721670150000|2024-07-22 17:42:30|5560.53|5560.13|5560.78|5560.38|5560.78|5560.38|5560.53|5560.13|135
1721670160000|2024-07-22 17:42:40|5561.03|5560.63|5561.78|5561.38|5561.78|5561.38|5561.03|5560.63|541
1721670170000|2024-07-22 17:42:50|5561.9|5561.5|5561.78|5561.38|5561.9|5561.5|5561.65|5561.25|143
1721670180000|2024-07-22 17:43:00|5561.65|5561.25|5561.53|5561.13|5561.78|5561.38|5561.28|5560.88|319
1721670190000|2024-07-22 17:43:10|5561.78|5561.38|5561.78|5561.38|5561.78|5561.38|5561.53|5561.13|158
1721670200000|2024-07-22 17:43:20|5561.53|5561.13|5561.53|5561.13|5561.78|5561.38|5561.03|5560.63|226
1721670210000|2024-07-22 17:43:30|5561.28|5560.88|5561.28|5560.88|5561.28|5560.88|5560.78|5560.38|158
1721670220000|2024-07-22 17:43:40|5561.53|5561.13|5561.53|5561.13|5561.53|5561.13|5561.28|5560.88|78
1721670230000|2024-07-22 17:43:50|5561.65|5561.25|5561.53|5561.13|5561.65|5561.25|5561.53|5561.13|115
1721670240000|2024-07-22 17:44:00|5561.78|5561.38|5561.53|5561.13|5561.78|5561.38|5561.28|5560.88|153
1721670250000|2024-07-22 17:44:10|5561.4|5561|5561.03|5560.63|5561.65|5561.25|5560.78|5560.38|172
1721670260000|2024-07-22 17:44:20|5561.15|5560.75|5561.28|5560.88|5561.28|5560.88|5560.78|5560.38|114
1721670270000|2024-07-22 17:44:30|5561.4|5561|5560.78|5560.38|5561.53|5561.13|5560.78|5560.38|315
1721670280000|2024-07-22 17:44:40|5561.03|5560.63|5561.03|5560.63|5561.53|5561.13|5561.03|5560.63|134
1721670290000|2024-07-22 17:44:50|5560.78|5560.38|5560.53|5560.13|5560.78|5560.38|5560.53|5560.13|153
1721670300000|2024-07-22 17:45:00|5560.28|5559.88|5560.78|5560.38|5561.03|5560.63|5560.28|5559.88|304
1721670310000|2024-07-22 17:45:10|5560.65|5560.25|5560.28|5559.88|5560.65|5560.25|5560.03|5559.63|251
1721670320000|2024-07-22 17:45:20|5560.03|5559.63|5560.03|5559.63|5560.28|5559.88|5559.53|5559.13|366
1721670330000|2024-07-22 17:45:30|5560.28|5559.88|5559.78|5559.38|5560.28|5559.88|5559.78|5559.38|202
1721670340000|2024-07-22 17:45:40|5559.65|5559.25|5560.03|5559.63|5560.03|5559.63|5559.65|5559.25|240
1721670350000|2024-07-22 17:45:50|5559.9|5559.5|5559.53|5559.13|5559.9|5559.5|5559.53|5559.13|248
1721670360000|2024-07-22 17:46:00|5559.65|5559.25|5559.65|5559.25|5560.03|5559.63|5559.53|5559.13|273
1721670370000|2024-07-22 17:46:10|5559.78|5559.38|5560.78|5560.38|5560.78|5560.38|5559.28|5558.88|572
1721670380000|2024-07-22 17:46:20|5560.53|5560.13|5561.53|5561.13|5561.53|5561.13|5560.53|5560.13|262
1721670390000|2024-07-22 17:46:30|5561.65|5561.25|5561.53|5561.13|5561.65|5561.25|5561.28|5560.88|172
1721670400000|2024-07-22 17:46:40|5561.78|5561.38|5562.28|5561.88|5562.65|5562.25|5561.78|5561.38|380
1721670410000|2024-07-22 17:46:50|5562.53|5562.13|5562.78|5562.38|5563.28|5562.88|5562.53|5562.13|435
1721670420000|2024-07-22 17:47:00|5563.03|5562.63|5562.78|5562.38|5563.15|5562.75|5562.53|5562.13|267
1721670430000|2024-07-22 17:47:10|5562.53|5562.13|5562.78|5562.38|5562.78|5562.38|5562.28|5561.88|311
1721670440000|2024-07-22 17:47:20|5562.53|5562.13|5562.53|5562.13|5562.78|5562.38|5562.4|5562|385
1721670450000|2024-07-22 17:47:30|5562.78|5562.38|5562.78|5562.38|5562.78|5562.38|5562.78|5562.38|84
1721670460000|2024-07-22 17:47:40|5563.03|5562.63|5562.78|5562.38|5563.03|5562.63|5562.78|5562.38|352
1721670470000|2024-07-22 17:47:50|5562.9|5562.5|5563.78|5563.38|5563.78|5563.38|5562.78|5562.38|335
1721670480000|2024-07-22 17:48:00|5564.03|5563.63|5564.03|5563.63|5564.03|5563.63|5563.28|5562.88|430
1721670490000|2024-07-22 17:48:10|5564.28|5563.88|5564.53|5564.13|5564.78|5564.38|5564.28|5563.88|333
1721670500000|2024-07-22 17:48:20|5564.65|5564.25|5564.78|5564.38|5565.28|5564.88|5564.53|5564.13|471
1721670510000|2024-07-22 17:48:30|5564.9|5564.5|5565.03|5564.63|5565.28|5564.88|5564.78|5564.38|221
1721670520000|2024-07-22 17:48:40|5565.28|5564.88|5564.78|5564.38|5565.53|5565.13|5564.78|5564.38|326
1721670530000|2024-07-22 17:48:50|5565.03|5564.63|5565.03|5564.63|5565.03|5564.63|5564.9|5564.5|268
1721670540000|2024-07-22 17:49:00|5564.9|5564.5|5565.28|5564.88|5565.53|5565.13|5564.9|5564.5|189
1721670550000|2024-07-22 17:49:10|5565.4|5565|5565.03|5564.63|5565.4|5565|5565.03|5564.63|379
1721670560000|2024-07-22 17:49:20|5565.28|5564.88|5565.28|5564.88|5565.28|5564.88|5565.03|5564.63|224
1721670570000|2024-07-22 17:49:30|5565.15|5564.75|5563.78|5563.38|5565.28|5564.88|5563.78|5563.38|388
1721670580000|2024-07-22 17:49:40|5564.03|5563.63|5563.78|5563.38|5564.03|5563.63|5563.28|5562.88|298
1721670590000|2024-07-22 17:49:50|5563.65|5563.25|5563.28|5562.88|5563.65|5563.25|5563.03|5562.63|272
1721670600000|2024-07-22 17:50:00|5563.03|5562.63|5563.53|5563.13|5563.65|5563.25|5562.78|5562.38|344
1721670610000|2024-07-22 17:50:10|5563.28|5562.88|5562.78|5562.38|5563.28|5562.88|5562.53|5562.13|290
1721670620000|2024-07-22 17:50:20|5562.9|5562.5|5562.53|5562.13|5562.9|5562.5|5562.4|5562|217
1721670630000|2024-07-22 17:50:30|5562.78|5562.38|5562.28|5561.88|5563.03|5562.63|5562.28|5561.88|229
1721670640000|2024-07-22 17:50:40|5562.15|5561.75|5562.28|5561.88|5562.53|5562.13|5562.03|5561.63|246
1721670650000|2024-07-22 17:50:50|5562.15|5561.75|5562.78|5562.38|5562.78|5562.38|5562.03|5561.63|179
1721670660000|2024-07-22 17:51:00|5562.53|5562.13|5563.03|5562.63|5563.03|5562.63|5562.53|5562.13|191
1721670670000|2024-07-22 17:51:10|5563.15|5562.75|5562.53|5562.13|5563.28|5562.88|5562.53|5562.13|265
1721670680000|2024-07-22 17:51:20|5562.28|5561.88|5562.78|5562.38|5563.03|5562.63|5562.28|5561.88|167
1721670690000|2024-07-22 17:51:30|5563.03|5562.63|5563.28|5562.88|5563.28|5562.88|5563.03|5562.63|192
1721670700000|2024-07-22 17:51:40|5563.4|5563|5563.28|5562.88|5563.53|5563.13|5562.78|5562.38|204
1721670710000|2024-07-22 17:51:50|5563.53|5563.13|5563.78|5563.38|5563.78|5563.38|5563.28|5562.88|173
1721670720000|2024-07-22 17:52:00|5564.03|5563.63|5563.28|5562.88|5564.03|5563.63|5563.28|5562.88|268
1721670730000|2024-07-22 17:52:10|5563.03|5562.63|5563.03|5562.63|5563.28|5562.88|5562.78|5562.38|209
1721670740000|2024-07-22 17:52:20|5562.9|5562.5|5562.53|5562.13|5563.03|5562.63|5562.28|5561.88|247
1721670750000|2024-07-22 17:52:30|5562.65|5562.25|5562.03|5561.63|5562.78|5562.38|5562.03|5561.63|186
1721670760000|2024-07-22 17:52:40|5561.78|5561.38|5561.65|5561.25|5562.03|5561.63|5561.28|5560.88|316
1721670770000|2024-07-22 17:52:50|5561.53|5561.13|5562.03|5561.63|5562.15|5561.75|5561.53|5561.13|212
1721670780000|2024-07-22 17:53:00|5562.15|5561.75|5562.78|5562.38|5562.78|5562.38|5562.03|5561.63|159
1721670790000|2024-07-22 17:53:10|5562.53|5562.13|5562.03|5561.63|5562.53|5562.13|5562.03|5561.63|155
1721670800000|2024-07-22 17:53:20|5562.28|5561.88|5562.28|5561.88|5562.4|5562|5562.28|5561.88|158
1721670810000|2024-07-22 17:53:30|5562.03|5561.63|5562.78|5562.38|5563.03|5562.63|5562.03|5561.63|358
1721670820000|2024-07-22 17:53:40|5562.9|5562.5|5563.53|5563.13|5563.53|5563.13|5562.9|5562.5|166
1721670830000|2024-07-22 17:53:50|5563.28|5562.88|5563.53|5563.13|5563.53|5563.13|5563.28|5562.88|162
1721670840000|2024-07-22 17:54:00|5563.78|5563.38|5563.28|5562.88|5563.78|5563.38|5563.03|5562.63|141
1721670850000|2024-07-22 17:54:10|5563.15|5562.75|5562.28|5561.88|5563.15|5562.75|5562.28|5561.88|299
1721670860000|2024-07-22 17:54:20|5562.15|5561.75|5562.28|5561.88|5562.53|5562.13|5562.03|5561.63|255
1721670870000|2024-07-22 17:54:30|5562.53|5562.13|5562.78|5562.38|5563.03|5562.63|5562.53|5562.13|185
1721670880000|2024-07-22 17:54:40|5563.03|5562.63|5563.28|5562.88|5563.28|5562.88|5563.03|5562.63|108
1721670890000|2024-07-22 17:54:50|5563.15|5562.75|5563.28|5562.88|5563.28|5562.88|5563.15|5562.75|130
1721670900000|2024-07-22 17:55:00|5563.4|5563|5563.53|5563.13|5563.78|5563.38|5563.28|5562.88|202
1721670910000|2024-07-22 17:55:10|5563.28|5562.88|5563.28|5562.88|5563.53|5563.13|5563.28|5562.88|263
1721670920000|2024-07-22 17:55:20|5563.4|5563|5563.28|5562.88|5563.53|5563.13|5563.28|5562.88|101
1721670930000|2024-07-22 17:55:30|5562.78|5562.38|5562.53|5562.13|5562.78|5562.38|5562.53|5562.13|164
1721670940000|2024-07-22 17:55:40|5562.28|5561.88|5562.03|5561.63|5562.28|5561.88|5561.78|5561.38|271
1721670950000|2024-07-22 17:55:50|5562.15|5561.75|5562.53|5562.13|5562.53|5562.13|5562.15|5561.75|169
1721670960000|2024-07-22 17:56:00|5562.4|5562|5562.03|5561.63|5562.4|5562|5561.78|5561.38|208
1721670970000|2024-07-22 17:56:10|5561.78|5561.38|5561.53|5561.13|5561.78|5561.38|5561.4|5561|272
1721670980000|2024-07-22 17:56:20|5561.28|5560.88|5561.53|5561.13|5561.53|5561.13|5561.15|5560.75|185
1721670990000|2024-07-22 17:56:30|5561.65|5561.25|5561.78|5561.38|5562.03|5561.63|5561.53|5561.13|314
1721671000000|2024-07-22 17:56:40|5561.65|5561.25|5561.78|5561.38|5562.28|5561.88|5561.53|5561.13|152
1721671010000|2024-07-22 17:56:50|5562.03|5561.63|5561.78|5561.38|5562.03|5561.63|5561.53|5561.13|179
1721671020000|2024-07-22 17:57:00|5562.03|5561.63|5562.28|5561.88|5562.28|5561.88|5561.78|5561.38|214
1721671030000|2024-07-22 17:57:10|5562.15|5561.75|5562.4|5562|5562.53|5562.13|5562.15|5561.75|186
1721671040000|2024-07-22 17:57:20|5562.28|5561.88|5562.53|5562.13|5562.65|5562.25|5562.03|5561.63|265
1721671050000|2024-07-22 17:57:30|5562.65|5562.25|5562.28|5561.88|5562.78|5562.38|5562.03|5561.63|233
1721671060000|2024-07-22 17:57:40|5562.15|5561.75|5561.53|5561.13|5562.28|5561.88|5561.28|5560.88|169
1721671070000|2024-07-22 17:57:50|5561.78|5561.38|5561.78|5561.38|5561.78|5561.38|5561.28|5560.88|156
1721671080000|2024-07-22 17:58:00|5562.03|5561.63|5561.4|5561|5562.03|5561.63|5561.28|5560.88|130
1721671090000|2024-07-22 17:58:10|5561.53|5561.13|5561.78|5561.38|5562.03|5561.63|5561.28|5560.88|270
1721671100000|2024-07-22 17:58:20|5561.65|5561.25|5561.53|5561.13|5561.78|5561.38|5560.78|5560.38|381
1721671110000|2024-07-22 17:58:30|5561.78|5561.38|5562.03|5561.63|5562.03|5561.63|5561.28|5560.88|161
1721671120000|2024-07-22 17:58:40|5562.28|5561.88|5562.28|5561.88|5562.53|5562.13|5562.28|5561.88|235
1721671130000|2024-07-22 17:58:50|5562.15|5561.75|5562.53|5562.13|5562.53|5562.13|5562.03|5561.63|152
1721671140000|2024-07-22 17:59:00|5562.28|5561.88|5562.53|5562.13|5562.78|5562.38|5561.78|5561.38|274
1721671150000|2024-07-22 17:59:10|5562.4|5562|5563.03|5562.63|5563.03|5562.63|5562.4|5562|197
1721671160000|2024-07-22 17:59:20|5563.28|5562.88|5563.53|5563.13|5563.53|5563.13|5563.28|5562.88|151
1721671170000|2024-07-22 17:59:30|5563.78|5563.38|5563.78|5563.38|5564.03|5563.63|5563.53|5563.13|414
1721671180000|2024-07-22 17:59:40|5564.03|5563.63|5563.78|5563.38|5564.15|5563.75|5563.78|5563.38|229
1721671190000|2024-07-22 17:59:50|5563.9|5563.5|5563.53|5563.13|5563.9|5563.5|5563.28|5562.88|343
1721671200000|2024-07-22 18:00:00|5563.78|5563.38|5563.53|5563.13|5563.78|5563.38|5563.28|5562.88|466
1721671210000|2024-07-22 18:00:10|5563.78|5563.38|5563.53|5563.13|5563.78|5563.38|5563.28|5562.88|208
1721671220000|2024-07-22 18:00:20|5563.65|5563.25|5563.78|5563.38|5563.78|5563.38|5563.4|5563|207
1721671230000|2024-07-22 18:00:30|5564.03|5563.63|5564.03|5563.63|5564.28|5563.88|5563.9|5563.5|282
1721671240000|2024-07-22 18:00:40|5563.9|5563.5|5563.78|5563.38|5564.03|5563.63|5563.53|5563.13|125
1721671250000|2024-07-22 18:00:50|5563.53|5563.13|5563.03|5562.63|5563.53|5563.13|5563.03|5562.63|193
1721671260000|2024-07-22 18:01:00|5562.78|5562.38|5562.78|5562.38|5562.78|5562.38|5562.03|5561.63|575
1721671270000|2024-07-22 18:01:10|5563.03|5562.63|5562.78|5562.38|5563.53|5563.13|5562.78|5562.38|358
1721671280000|2024-07-22 18:01:20|5562.9|5562.5|5563.53|5563.13|5563.53|5563.13|5562.53|5562.13|171
1721671290000|2024-07-22 18:01:30|5563.65|5563.25|5563.53|5563.13|5563.78|5563.38|5563.53|5563.13|207
1721671300000|2024-07-22 18:01:40|5563.4|5563|5563.03|5562.63|5563.4|5563|5563.03|5562.63|165
1721671310000|2024-07-22 18:01:50|5563.28|5562.88|5562.78|5562.38|5563.4|5563|5562.78|5562.38|202
1721671320000|2024-07-22 18:02:00|5562.9|5562.5|5563.78|5563.38|5563.78|5563.38|5562.9|5562.5|182
1721671330000|2024-07-22 18:02:10|5563.65|5563.25|5562.53|5562.13|5563.78|5563.38|5562.53|5562.13|190
1721671340000|2024-07-22 18:02:20|5562.78|5562.38|5563.03|5562.63|5563.03|5562.63|5562.53|5562.13|203
1721671350000|2024-07-22 18:02:30|5563.28|5562.88|5563.28|5562.88|5563.53|5563.13|5563.15|5562.75|173
1721671360000|2024-07-22 18:02:40|5563.4|5563|5563.78|5563.38|5563.9|5563.5|5563.4|5563|291
1721671370000|2024-07-22 18:02:50|5563.65|5563.25|5563.53|5563.13|5563.78|5563.38|5563.53|5563.13|207
1721671380000|2024-07-22 18:03:00|5563.78|5563.38|5564.28|5563.88|5564.53|5564.13|5563.53|5563.13|379
1721671390000|2024-07-22 18:03:10|5564.03|5563.63|5563.28|5562.88|5564.15|5563.75|5563.03|5562.63|346
1721671400000|2024-07-22 18:03:20|5563.4|5563|5564.03|5563.63|5564.03|5563.63|5563.4|5563|200
1721671410000|2024-07-22 18:03:30|5564.28|5563.88|5564.03|5563.63|5564.28|5563.88|5564.03|5563.63|142
1721671420000|2024-07-22 18:03:40|||||||||43
1721671430000|2024-07-22 18:03:50|5564.28|5563.88|5564.53|5564.13|5564.53|5564.13|5564.28|5563.88|263
1721671440000|2024-07-22 18:04:00|5564.65|5564.25|5563.53|5563.13|5564.65|5564.25|5563.53|5563.13|270
1721671450000|2024-07-22 18:04:10|5563.28|5562.88|5562.78|5562.38|5563.28|5562.88|5562.78|5562.38|238
1721671460000|2024-07-22 18:04:20|5562.65|5562.25|5562.53|5562.13|5562.78|5562.38|5562.28|5561.88|287
1721671470000|2024-07-22 18:04:30|5562.78|5562.38|5562.28|5561.88|5562.78|5562.38|5562.28|5561.88|291
1721671480000|2024-07-22 18:04:40|5562.53|5562.13|5562.53|5562.13|5562.65|5562.25|5562.03|5561.63|262
1721671490000|2024-07-22 18:04:50|5562.78|5562.38|5563.03|5562.63|5563.28|5562.88|5562.65|5562.25|223
1721671500000|2024-07-22 18:05:00|5562.78|5562.38|5563.4|5563|5563.53|5563.13|5562.78|5562.38|238
1721671510000|2024-07-22 18:05:10|5563.28|5562.88|5563.03|5562.63|5563.53|5563.13|5563.03|5562.63|117
1721671520000|2024-07-22 18:05:20|5562.78|5562.38|5562.9|5562.5|5563.03|5562.63|5562.53|5562.13|145
1721671530000|2024-07-22 18:05:30|5563.03|5562.63|5562.78|5562.38|5563.03|5562.63|5562.78|5562.38|123
1721671540000|2024-07-22 18:05:40|5563.03|5562.63|5563.03|5562.63|5563.53|5563.13|5562.78|5562.38|331
1721671550000|2024-07-22 18:05:50|5562.9|5562.5|5562.53|5562.13|5563.03|5562.63|5562.53|5562.13|409
1721671560000|2024-07-22 18:06:00|5562.78|5562.38|5561.78|5561.38|5563.03|5562.63|5561.78|5561.38|280
1721671570000|2024-07-22 18:06:10|5561.53|5561.13|5560.53|5560.13|5561.78|5561.38|5560.53|5560.13|531
1721671580000|2024-07-22 18:06:20|5560.4|5560|5560.53|5560.13|5560.78|5560.38|5560.03|5559.63|493
1721671590000|2024-07-22 18:06:30|5560.28|5559.88|5560.53|5560.13|5560.53|5560.13|5560.03|5559.63|344
1721671600000|2024-07-22 18:06:40|5560.78|5560.38|5561.53|5561.13|5561.78|5561.38|5560.53|5560.13|298
1721671610000|2024-07-22 18:06:50|5561.4|5561|5561.28|5560.88|5561.4|5561|5561.28|5560.88|83
1721671620000|2024-07-22 18:07:00|5561.03|5560.63|5561.78|5561.38|5561.78|5561.38|5561.03|5560.63|305
1721671630000|2024-07-22 18:07:10|5561.53|5561.13|5562.03|5561.63|5562.03|5561.63|5561.03|5560.63|230
1721671640000|2024-07-22 18:07:20|5562.15|5561.75|5562.03|5561.63|5562.28|5561.88|5561.78|5561.38|207
1721671650000|2024-07-22 18:07:30|5561.78|5561.38|5562.53|5562.13|5562.53|5562.13|5561.78|5561.38|132
1721671660000|2024-07-22 18:07:40|5562.65|5562.25|5563.03|5562.63|5563.28|5562.88|5562.53|5562.13|311
1721671670000|2024-07-22 18:07:50|5562.78|5562.38|5562.78|5562.38|5563.03|5562.63|5562.53|5562.13|263
1721671680000|2024-07-22 18:08:00|5562.53|5562.13|5562.78|5562.38|5562.78|5562.38|5562.53|5562.13|117
1721671690000|2024-07-22 18:08:10|5562.9|5562.5|5563.03|5562.63|5563.03|5562.63|5562.53|5562.13|124
1721671700000|2024-07-22 18:08:20|5563.28|5562.88|5563.28|5562.88|5563.28|5562.88|5562.9|5562.5|126
1721671710000|2024-07-22 18:08:30|5563.03|5562.63|5563.78|5563.38|5563.78|5563.38|5563.03|5562.63|179
1721671720000|2024-07-22 18:08:40|5563.53|5563.13|5564.28|5563.88|5564.28|5563.88|5563.28|5562.88|355
1721671730000|2024-07-22 18:08:50|5564.53|5564.13|5564.28|5563.88|5564.53|5564.13|5564.03|5563.63|147
1721671740000|2024-07-22 18:09:00|5564.15|5563.75|5564.78|5564.38|5564.9|5564.5|5564.03|5563.63|356
1721671750000|2024-07-22 18:09:10|5565.03|5564.63|5565.03|5564.63|5565.53|5565.13|5564.78|5564.38|545
1721671760000|2024-07-22 18:09:20|5565.28|5564.88|5565.53|5565.13|5565.53|5565.13|5565.03|5564.63|339
1721671770000|2024-07-22 18:09:30|5565.78|5565.38|5566.28|5565.88|5567.03|5566.63|5565.78|5565.38|1953
1721671780000|2024-07-22 18:09:40|5566.53|5566.13|5566.53|5566.13|5567.03|5566.63|5566.03|5565.63|718
1721671790000|2024-07-22 18:09:50|5566.4|5566|5566.03|5565.63|5566.53|5566.13|5565.78|5565.38|341
1721671800000|2024-07-22 18:10:00|5566.28|5565.88|5565.03|5564.63|5566.28|5565.88|5565.03|5564.63|559
1721671810000|2024-07-22 18:10:10|5565.28|5564.88|5564.78|5564.38|5565.53|5565.13|5564.78|5564.38|356
1721671820000|2024-07-22 18:10:20|5565.03|5564.63|5565.53|5565.13|5565.65|5565.25|5564.78|5564.38|389
1721671830000|2024-07-22 18:10:30|5565.65|5565.25|5565.53|5565.13|5565.65|5565.25|5565.28|5564.88|206
1721671840000|2024-07-22 18:10:40|5565.4|5565|5564.78|5564.38|5565.53|5565.13|5564.78|5564.38|214
1721671850000|2024-07-22 18:10:50|5564.9|5564.5|5564.78|5564.38|5564.9|5564.5|5564.28|5563.88|252
1721671860000|2024-07-22 18:11:00|5564.53|5564.13|5563.28|5562.88|5564.78|5564.38|5563.28|5562.88|412
1721671870000|2024-07-22 18:11:10|5563.53|5563.13|5562.78|5562.38|5563.53|5563.13|5562.78|5562.38|603
1721671880000|2024-07-22 18:11:20|5563.03|5562.63|5562.78|5562.38|5563.15|5562.75|5562.53|5562.13|277
1721671890000|2024-07-22 18:11:30|5562.65|5562.25|5561.53|5561.13|5562.78|5562.38|5561.28|5560.88|499
1721671900000|2024-07-22 18:11:40|5561.4|5561|5561.78|5561.38|5561.78|5561.38|5561.28|5560.88|391
1721671910000|2024-07-22 18:11:50|5561.65|5561.25|5561.03|5560.63|5561.78|5561.38|5560.78|5560.38|621
1721671920000|2024-07-22 18:12:00|5561.28|5560.88|5562.03|5561.63|5562.03|5561.63|5561.28|5560.88|343
1721671930000|2024-07-22 18:12:10|5562.28|5561.88|5562.78|5562.38|5562.78|5562.38|5562.03|5561.63|327
1721671940000|2024-07-22 18:12:20|5562.65|5562.25|5562.78|5562.38|5563.15|5562.75|5562.65|5562.25|293
1721671950000|2024-07-22 18:12:30|5563.03|5562.63|5562.28|5561.88|5563.03|5562.63|5562.03|5561.63|223
1721671960000|2024-07-22 18:12:40|5562.15|5561.75|5562.28|5561.88|5562.4|5562|5562.03|5561.63|268
1721671970000|2024-07-22 18:12:50|5562.03|5561.63|5562.03|5561.63|5562.03|5561.63|5562.03|5561.63|156
1721671980000|2024-07-22 18:13:00|5561.78|5561.38|5561.78|5561.38|5561.78|5561.38|5561.28|5560.88|242
1721671990000|2024-07-22 18:13:10|5561.65|5561.25|5561.28|5560.88|5561.65|5561.25|5561.03|5560.63|104
1721672000000|2024-07-22 18:13:20|5561.15|5560.75|5560.53|5560.13|5561.15|5560.75|5560.53|5560.13|382
1721672010000|2024-07-22 18:13:30|5560.78|5560.38|5561.28|5560.88|5561.28|5560.88|5560.78|5560.38|236
1721672020000|2024-07-22 18:13:40|5561.4|5561|5561.53|5561.13|5561.53|5561.13|5561.28|5560.88|201
1721672030000|2024-07-22 18:13:50|5561.78|5561.38|5561.78|5561.38|5562.03|5561.63|5561.53|5561.13|182
1721672040000|2024-07-22 18:14:00|5561.53|5561.13|5562.03|5561.63|5562.03|5561.63|5561.53|5561.13|117
1721672050000|2024-07-22 18:14:10|5561.9|5561.5|5562.03|5561.63|5562.4|5562|5561.78|5561.38|175
1721672060000|2024-07-22 18:14:20|5562.15|5561.75|5562.78|5562.38|5562.78|5562.38|5562.15|5561.75|277
1721672070000|2024-07-22 18:14:30|5562.65|5562.25|5562.65|5562.25|5562.78|5562.38|5562.53|5562.13|116
1721672080000|2024-07-22 18:14:40|5562.53|5562.13|5563.03|5562.63|5563.03|5562.63|5562.53|5562.13|147
1721672090000|2024-07-22 18:14:50|5563.28|5562.88|5562.9|5562.5|5563.28|5562.88|5562.65|5562.25|195
1721672100000|2024-07-22 18:15:00|5563.28|5562.88|5563.28|5562.88|5563.53|5563.13|5563.03|5562.63|231
1721672110000|2024-07-22 18:15:10|5563.03|5562.63|5564.03|5563.63|5564.03|5563.63|5563.03|5562.63|463
1721672120000|2024-07-22 18:15:20|5564.28|5563.88|5564.03|5563.63|5564.28|5563.88|5564.03|5563.63|259
1721672130000|2024-07-22 18:15:30|5564.28|5563.88|5564.28|5563.88|5564.28|5563.88|5564.03|5563.63|144
1721672140000|2024-07-22 18:15:40|5564.53|5564.13|5564.53|5564.13|5564.53|5564.13|5564.15|5563.75|213
1721672150000|2024-07-22 18:15:50|5564.78|5564.38|5564.65|5564.25|5564.78|5564.38|5564.53|5564.13|158
1721672160000|2024-07-22 18:16:00|5564.78|5564.38|5565.03|5564.63|5565.28|5564.88|5564.78|5564.38|257
1721672170000|2024-07-22 18:16:10|5564.53|5564.13|5563.28|5562.88|5564.53|5564.13|5563.28|5562.88|299
1721672180000|2024-07-22 18:16:20|5563.15|5562.75|5563.03|5562.63|5563.28|5562.88|5562.78|5562.38|273
1721672190000|2024-07-22 18:16:30|5563.28|5562.88|5563.78|5563.38|5563.78|5563.38|5563.28|5562.88|122
1721672200000|2024-07-22 18:16:40|5564.03|5563.63|5563.53|5563.13|5564.03|5563.63|5563.28|5562.88|161
1721672210000|2024-07-22 18:16:50|5563.78|5563.38|5563.53|5563.13|5563.78|5563.38|5563.53|5563.13|80
1721672220000|2024-07-22 18:17:00|5563.65|5563.25|5564.15|5563.75|5564.28|5563.88|5563.53|5563.13|146
1721672230000|2024-07-22 18:17:10|5564.03|5563.63|5564.78|5564.38|5564.78|5564.38|5563.78|5563.38|255
1721672240000|2024-07-22 18:17:20|5564.9|5564.5|5564.53|5564.13|5565.03|5564.63|5564.53|5564.13|172
1721672250000|2024-07-22 18:17:30|5564.78|5564.38|5564.78|5564.38|5564.9|5564.5|5564.53|5564.13|122
1721672260000|2024-07-22 18:17:40|5565.03|5564.63|5564.78|5564.38|5565.03|5564.63|5564.65|5564.25|152
1721672270000|2024-07-22 18:17:50|5564.53|5564.13|5564.28|5563.88|5564.78|5564.38|5564.15|5563.75|164
1721672280000|2024-07-22 18:18:00|5564.53|5564.13|5564.78|5564.38|5564.78|5564.38|5564.4|5564|182
1721672290000|2024-07-22 18:18:10|5564.53|5564.13|5565.03|5564.63|5565.03|5564.63|5564.53|5564.13|118
1721672300000|2024-07-22 18:18:20|5564.78|5564.38|5564.78|5564.38|5564.78|5564.38|5564.28|5563.88|176
1721672310000|2024-07-22 18:18:30|5564.9|5564.5|5565.03|5564.63|5565.28|5564.88|5564.9|5564.5|158
1721672320000|2024-07-22 18:18:40|5565.28|5564.88|5565.28|5564.88|5565.28|5564.88|5565.03|5564.63|404
1721672330000|2024-07-22 18:18:50|5565.4|5565|5565.53|5565.13|5565.53|5565.13|5565.28|5564.88|427
1721672340000|2024-07-22 18:19:00|5565.78|5565.38|5565.78|5565.38|5565.78|5565.38|5565.28|5564.88|192
1721672350000|2024-07-22 18:19:10|5566.03|5565.63|5566.03|5565.63|5566.03|5565.63|5565.78|5565.38|215
1721672360000|2024-07-22 18:19:20|5566.28|5565.88|5566.28|5565.88|5566.28|5565.88|5566.03|5565.63|222
1721672370000|2024-07-22 18:19:30|5566.03|5565.63|5565.78|5565.38|5566.28|5565.88|5565.78|5565.38|231
1721672380000|2024-07-22 18:19:40|5566.03|5565.63|5566.28|5565.88|5566.53|5566.13|5566.03|5565.63|425
1721672390000|2024-07-22 18:19:50|||||||||114
1721672400000|2024-07-22 18:20:00|5566.15|5565.75|5565.15|5564.75|5566.15|5565.75|5565.03|5564.63|479
1721672410000|2024-07-22 18:20:10|5565.03|5564.63|5565.03|5564.63|5565.03|5564.63|5564.53|5564.13|353
1721672420000|2024-07-22 18:20:20|5565.28|5564.88|5565.03|5564.63|5565.53|5565.13|5565.03|5564.63|154
1721672430000|2024-07-22 18:20:30|5565.28|5564.88|5565.28|5564.88|5565.28|5564.88|5565.28|5564.88|140
1721672440000|2024-07-22 18:20:40|5565.15|5564.75|5565.28|5564.88|5565.28|5564.88|5564.78|5564.38|265
1721672450000|2024-07-22 18:20:50|5565.15|5564.75|5565.28|5564.88|5565.28|5564.88|5565.03|5564.63|276
1721672460000|2024-07-22 18:21:00|5565.53|5565.13|5566.03|5565.63|5566.03|5565.63|5565.4|5565|148
1721672470000|2024-07-22 18:21:10|5566.15|5565.75|5566.28|5565.88|5566.53|5566.13|5566.15|5565.75|280
1721672480000|2024-07-22 18:21:20|5566.53|5566.13|5566.03|5565.63|5566.53|5566.13|5566.03|5565.63|184
1721672490000|2024-07-22 18:21:30|5566.15|5565.75|5566.53|5566.13|5566.78|5566.38|5566.03|5565.63|592
1721672500000|2024-07-22 18:21:40|5566.28|5565.88|5566.53|5566.13|5566.65|5566.25|5566.28|5565.88|385
1721672510000|2024-07-22 18:21:50|5566.4|5566|5566.53|5566.13|5566.53|5566.13|5566.28|5565.88|98
1721672520000|2024-07-22 18:22:00|5566.78|5566.38|5566.28|5565.88|5566.78|5566.38|5566.28|5565.88|230
1721672530000|2024-07-22 18:22:10|5566.03|5565.63|5565.53|5565.13|5566.03|5565.63|5565.53|5565.13|366
1721672540000|2024-07-22 18:22:20|5565.28|5564.88|5565.28|5564.88|5565.28|5564.88|5564.9|5564.5|474
1721672550000|2024-07-22 18:22:30|5565.53|5565.13|5565.78|5565.38|5565.78|5565.38|5565.53|5565.13|276
1721672560000|2024-07-22 18:22:40|5565.65|5565.25|5565.9|5565.5|5565.9|5565.5|5565.53|5565.13|149
1721672570000|2024-07-22 18:22:50|5565.78|5565.38|5565.78|5565.38|5565.78|5565.38|5565.53|5565.13|193
1721672580000|2024-07-22 18:23:00|5566.03|5565.63|5565.78|5565.38|5566.03|5565.63|5565.53|5565.13|371
1721672590000|2024-07-22 18:23:10|5565.9|5565.5|5566.53|5566.13|5566.53|5566.13|5565.9|5565.5|171
1721672600000|2024-07-22 18:23:20|5566.03|5565.63|5566.78|5566.38|5566.78|5566.38|5566.03|5565.63|280
1721672610000|2024-07-22 18:23:30|5566.9|5566.5|5566.78|5566.38|5566.9|5566.5|5566.53|5566.13|207
1721672620000|2024-07-22 18:23:40|5567.03|5566.63|5567.28|5566.88|5567.28|5566.88|5567.03|5566.63|707
1721672630000|2024-07-22 18:23:50|5567.03|5566.63|5567.28|5566.88|5567.28|5566.88|5567.03|5566.63|537
1721672640000|2024-07-22 18:24:00|5567.03|5566.63|5567.03|5566.63|5567.53|5567.13|5567.03|5566.63|327
1721672650000|2024-07-22 18:24:10|5567.15|5566.75|5566.78|5566.38|5567.15|5566.75|5566.78|5566.38|225
1721672660000|2024-07-22 18:24:20|5567.03|5566.63|5567.03|5566.63|5567.03|5566.63|5566.9|5566.5|139
1721672670000|2024-07-22 18:24:30|5567.28|5566.88|5567.53|5567.13|5567.53|5567.13|5567.28|5566.88|93
1721672680000|2024-07-22 18:24:40|5568.03|5567.63|5568.28|5567.88|5568.28|5567.88|5567.78|5567.38|1125
1721672690000|2024-07-22 18:24:50|5568.03|5567.63|5568.78|5568.38|5569.03|5568.63|5568.03|5567.63|889
1721672700000|2024-07-22 18:25:00|5569.03|5568.63|5567.78|5567.38|5569.03|5568.63|5567.53|5567.13|922
1721672710000|2024-07-22 18:25:10|5567.9|5567.5|5567.78|5567.38|5568.03|5567.63|5567.78|5567.38|224
1721672720000|2024-07-22 18:25:20|5567.9|5567.5|5567.78|5567.38|5568.03|5567.63|5567.53|5567.13|195
1721672730000|2024-07-22 18:25:30|5568.03|5567.63|5568.03|5567.63|5568.03|5567.63|5567.78|5567.38|241
1721672740000|2024-07-22 18:25:40|5567.78|5567.38|5568.03|5567.63|5568.03|5567.63|5567.78|5567.38|151
1721672750000|2024-07-22 18:25:50|5568.15|5567.75|5568.53|5568.13|5568.53|5568.13|5568.03|5567.63|395
1721672760000|2024-07-22 18:26:00|5568.4|5568|5568.53|5568.13|5568.53|5568.13|5568.28|5567.88|278
1721672770000|2024-07-22 18:26:10|5568.78|5568.38|5568.28|5567.88|5568.78|5568.38|5568.03|5567.63|226
1721672780000|2024-07-22 18:26:20|5568.03|5567.63|5567.53|5567.13|5568.03|5567.63|5567.53|5567.13|558
1721672790000|2024-07-22 18:26:30|5567.4|5567|5567.28|5566.88|5567.53|5567.13|5567.28|5566.88|275
1721672800000|2024-07-22 18:26:40|5567.53|5567.13|5567.53|5567.13|5567.53|5567.13|5567.28|5566.88|324
1721672810000|2024-07-22 18:26:50|5567.78|5567.38|5568.03|5567.63|5568.03|5567.63|5567.53|5567.13|286
1721672820000|2024-07-22 18:27:00|5567.9|5567.5|5566.28|5565.88|5567.9|5567.5|5566.28|5565.88|640
1721672830000|2024-07-22 18:27:10|5566.03|5565.63|5566.65|5566.25|5566.78|5566.38|5566.03|5565.63|331
1721672840000|2024-07-22 18:27:20|5566.53|5566.13|5566.03|5565.63|5566.53|5566.13|5566.03|5565.63|209
1721672850000|2024-07-22 18:27:30|5566.28|5565.88|5566.03|5565.63|5566.28|5565.88|5565.78|5565.38|285
1721672860000|2024-07-22 18:27:40|5566.28|5565.88|5565.78|5565.38|5566.28|5565.88|5565.78|5565.38|203
1721672870000|2024-07-22 18:27:50|5565.65|5565.25|5565.53|5565.13|5565.78|5565.38|5565.28|5564.88|287
1721672880000|2024-07-22 18:28:00|5565.65|5565.25|5565.53|5565.13|5565.78|5565.38|5565.28|5564.88|314
1721672890000|2024-07-22 18:28:10|5565.65|5565.25|5565.03|5564.63|5565.65|5565.25|5565.03|5564.63|388
1721672900000|2024-07-22 18:28:20|5564.78|5564.38|5565.28|5564.88|5565.28|5564.88|5564.78|5564.38|299
1721672910000|2024-07-22 18:28:30|5565.03|5564.63|5565.78|5565.38|5565.78|5565.38|5565.03|5564.63|107
1721672920000|2024-07-22 18:28:40|5565.65|5565.25|5565.78|5565.38|5565.78|5565.38|5565.53|5565.13|155
1721672930000|2024-07-22 18:28:50|5565.53|5565.13|5565.28|5564.88|5565.53|5565.13|5565.03|5564.63|246
1721672940000|2024-07-22 18:29:00|5565.4|5565|5565.03|5564.63|5565.53|5565.13|5565.03|5564.63|285
1721672950000|2024-07-22 18:29:10|5564.9|5564.5|5565.28|5564.88|5565.28|5564.88|5564.78|5564.38|437
1721672960000|2024-07-22 18:29:20|5565.4|5565|5565.28|5564.88|5565.53|5565.13|5565.15|5564.75|138
1721672970000|2024-07-22 18:29:30|5565.15|5564.75|5564.53|5564.13|5565.28|5564.88|5564.53|5564.13|243
1721672980000|2024-07-22 18:29:40|5564.78|5564.38|5564.53|5564.13|5564.78|5564.38|5564.53|5564.13|246
1721672990000|2024-07-22 18:29:50|5564.28|5563.88|5564.03|5563.63|5564.28|5563.88|5564.03|5563.63|380
1721673000000|2024-07-22 18:30:00|5563.78|5563.38|5564.78|5564.38|5564.78|5564.38|5563.78|5563.38|851
1721673010000|2024-07-22 18:30:10|5565.03|5564.63|5565.03|5564.63|5565.28|5564.88|5564.78|5564.38|260
1721673020000|2024-07-22 18:30:20|5565.15|5564.75|5565.03|5564.63|5565.53|5565.13|5564.9|5564.5|288
1721673030000|2024-07-22 18:30:30|5565.28|5564.88|5565.28|5564.88|5565.53|5565.13|5565.03|5564.63|229
1721673040000|2024-07-22 18:30:40|5565.15|5564.75|5565.53|5565.13|5565.53|5565.13|5565.03|5564.63|342
1721673050000|2024-07-22 18:30:50|5565.4|5565|5565.78|5565.38|5565.78|5565.38|5565.28|5564.88|117
1721673060000|2024-07-22 18:31:00|5565.9|5565.5|5566.03|5565.63|5566.53|5566.13|5565.9|5565.5|456
1721673070000|2024-07-22 18:31:10|5566.28|5565.88|5566.85|5566.45|5566.85|5566.45|5566.28|5565.88|199
1721673080000|2024-07-22 18:31:20|5566.97|5566.57|5567.35|5566.95|5567.35|5566.95|5566.6|5566.2|612
1721673090000|2024-07-22 18:31:30|5567.47|5567.07|5567.6|5567.2|5567.6|5567.2|5567.47|5567.07|111
1721673100000|2024-07-22 18:31:40|5567.35|5566.95|5567.35|5566.95|5567.35|5566.95|5567.35|5566.95|192
1721673110000|2024-07-22 18:31:50|5567.6|5567.2|5567.35|5566.95|5567.6|5567.2|5567.35|5566.95|166
1721673120000|2024-07-22 18:32:00|5567.6|5567.2|5567.85|5567.45|5567.85|5567.45|5567.35|5566.95|350
1721673130000|2024-07-22 18:32:10|5567.72|5567.32|5567.72|5567.32|5567.85|5567.45|5567.35|5566.95|109
1721673140000|2024-07-22 18:32:20|5567.85|5567.45|5568.1|5567.7|5568.1|5567.7|5567.85|5567.45|438
1721673150000|2024-07-22 18:32:30|5568.35|5567.95|5568.6|5568.2|5568.6|5568.2|5568.35|5567.95|545
1721673160000|2024-07-22 18:32:40|5568.35|5567.95|5568.1|5567.7|5568.47|5568.07|5568.1|5567.7|215
1721673170000|2024-07-22 18:32:50|5567.85|5567.45|5568.35|5567.95|5568.35|5567.95|5567.6|5567.2|367
1721673180000|2024-07-22 18:33:00|5568.6|5568.2|5568.35|5567.95|5568.85|5568.45|5568.35|5567.95|285
1721673190000|2024-07-22 18:33:10|5568.85|5568.45|5568.85|5568.45|5568.85|5568.45|5568.85|5568.45|303
1721673200000|2024-07-22 18:33:20|5568.97|5568.57|5569.1|5568.7|5569.1|5568.7|5568.6|5568.2|365
1721673210000|2024-07-22 18:33:30|5569.35|5568.95|5569.35|5568.95|5569.6|5569.2|5569.35|5568.95|391
1721673220000|2024-07-22 18:33:40|5569.1|5568.7|5568.6|5568.2|5569.35|5568.95|5568.6|5568.2|486
1721673230000|2024-07-22 18:33:50|5568.35|5567.95|5568.1|5567.7|5568.35|5567.95|5568.1|5567.7|366
1721673240000|2024-07-22 18:34:00|5567.97|5567.57|5568.6|5568.2|5568.6|5568.2|5567.85|5567.45|279
1721673250000|2024-07-22 18:34:10|5568.47|5568.07|5568.6|5568.2|5568.6|5568.2|5568.47|5568.07|94
1721673260000|2024-07-22 18:34:20|5568.72|5568.32|5569.35|5568.95|5569.35|5568.95|5568.6|5568.2|168
1721673270000|2024-07-22 18:34:30|5569.6|5569.2|5569.1|5568.7|5569.6|5569.2|5569.1|5568.7|275
1721673280000|2024-07-22 18:34:40|||||||||193
1721673290000|2024-07-22 18:34:50|5568.97|5568.57|5569.1|5568.7|5569.22|5568.82|5568.97|5568.57|194
1721673300000|2024-07-22 18:35:00|5569.35|5568.95|5568.6|5568.2|5569.35|5568.95|5568.1|5567.7|340
1721673310000|2024-07-22 18:35:10|5568.47|5568.07|5568.35|5567.95|5568.6|5568.2|5568.35|5567.95|148
1721673320000|2024-07-22 18:35:20|5568.1|5567.7|5567.35|5566.95|5568.1|5567.7|5567.35|5566.95|379
1721673330000|2024-07-22 18:35:30|5567.6|5567.2|5567.6|5567.2|5567.6|5567.2|5567.6|5567.2|209
1721673340000|2024-07-22 18:35:40|5567.85|5567.45|5568.1|5567.7|5568.35|5567.95|5567.85|5567.45|254
1721673350000|2024-07-22 18:35:50|5568.35|5567.95|5568.72|5568.32|5568.72|5568.32|5568.1|5567.7|95
1721673360000|2024-07-22 18:36:00|5568.6|5568.2|5568.6|5568.2|5568.85|5568.45|5568.6|5568.2|227
1721673370000|2024-07-22 18:36:10|5568.35|5567.95|5568.35|5567.95|5568.35|5567.95|5568.35|5567.95|73
1721673380000|2024-07-22 18:36:20|5568.6|5568.2|5568.35|5567.95|5568.6|5568.2|5568.22|5567.82|126
1721673390000|2024-07-22 18:36:30|5568.6|5568.2|5568.6|5568.2|5568.72|5568.32|5568.6|5568.2|82
1721673400000|2024-07-22 18:36:40|5568.35|5567.95|5568.47|5568.07|5568.47|5568.07|5568.35|5567.95|90
1721673410000|2024-07-22 18:36:50|5568.6|5568.2|5568.1|5567.7|5568.85|5568.45|5568.1|5567.7|284
1721673420000|2024-07-22 18:37:00|5568.35|5567.95|5568.1|5567.7|5568.6|5568.2|5568.1|5567.7|286
1721673430000|2024-07-22 18:37:10|5567.97|5567.57|5568.22|5567.82|5568.35|5567.95|5567.97|5567.57|218
1721673440000|2024-07-22 18:37:20|5568.1|5567.7|5568.35|5567.95|5568.35|5567.95|5568.1|5567.7|166
1721673450000|2024-07-22 18:37:30|5568.22|5567.82|5568.35|5567.95|5568.35|5567.95|5568.22|5567.82|56
1721673460000|2024-07-22 18:37:40|5568.47|5568.07|5569.6|5569.2|5569.6|5569.2|5568.35|5567.95|659
1721673470000|2024-07-22 18:37:50|5569.35|5568.95|5569.6|5569.2|5569.85|5569.45|5569.35|5568.95|694
1721673480000|2024-07-22 18:38:00|5569.35|5568.95|5569.72|5569.32|5569.72|5569.32|5569.35|5568.95|174
1721673490000|2024-07-22 18:38:10|5569.85|5569.45|5570.6|5570.2|5570.85|5570.45|5569.6|5569.2|1292
1721673500000|2024-07-22 18:38:20|5570.72|5570.32|5570.6|5570.2|5570.85|5570.45|5570.6|5570.2|360
1721673510000|2024-07-22 18:38:30|5570.35|5569.95|5570.85|5570.45|5570.85|5570.45|5570.35|5569.95|351
1721673520000|2024-07-22 18:38:40|5570.6|5570.2|5570.85|5570.45|5570.85|5570.45|5570.6|5570.2|279
1721673530000|2024-07-22 18:38:50|5570.6|5570.2|5570.6|5570.2|5570.6|5570.2|5570.6|5570.2|482
1721673540000|2024-07-22 18:39:00|5570.35|5569.95|5570.6|5570.2|5570.6|5570.2|5570.35|5569.95|338
1721673550000|2024-07-22 18:39:10|5570.47|5570.07|5570.35|5569.95|5570.6|5570.2|5570.35|5569.95|646
1721673560000|2024-07-22 18:39:20|5570.1|5569.7|5569.85|5569.45|5570.22|5569.82|5569.35|5568.95|499
1721673570000|2024-07-22 18:39:30|5570.1|5569.7|5569.6|5569.2|5570.1|5569.7|5569.6|5569.2|224
1721673580000|2024-07-22 18:39:40|5569.72|5569.32|5569.1|5568.7|5569.85|5569.45|5569.1|5568.7|211
1721673590000|2024-07-22 18:39:50|5569.35|5568.95|5569.85|5569.45|5569.85|5569.45|5569.35|5568.95|197
1721673600000|2024-07-22 18:40:00|5569.6|5569.2|5569.6|5569.2|5569.85|5569.45|5569.35|5568.95|234
1721673610000|2024-07-22 18:40:10|5569.47|5569.07|5569.1|5568.7|5569.6|5569.2|5568.72|5568.32|296
1721673620000|2024-07-22 18:40:20|5568.97|5568.57|5569.85|5569.45|5569.85|5569.45|5568.97|5568.57|213
1721673630000|2024-07-22 18:40:30|5570.1|5569.7|5570.35|5569.95|5570.47|5570.07|5570.1|5569.7|168
1721673640000|2024-07-22 18:40:40|5570.6|5570.2|5570.6|5570.2|5570.85|5570.45|5570.35|5569.95|369
1721673650000|2024-07-22 18:40:50|5570.85|5570.45|5570.35|5569.95|5570.97|5570.57|5570.35|5569.95|886
1721673660000|2024-07-22 18:41:00|5570.1|5569.7|5569.85|5569.45|5570.35|5569.95|5569.85|5569.45|358
1721673670000|2024-07-22 18:41:10|5569.6|5569.2|5569.35|5568.95|5569.6|5569.2|5568.85|5568.45|477
1721673680000|2024-07-22 18:41:20|5569.22|5568.82|5569.35|5568.95|5569.35|5568.95|5568.97|5568.57|247
1721673690000|2024-07-22 18:41:30|5569.6|5569.2|5570.1|5569.7|5570.1|5569.7|5569.35|5568.95|263
1721673700000|2024-07-22 18:41:40|5570.22|5569.82|5570.1|5569.7|5570.35|5569.95|5570.1|5569.7|350
1721673710000|2024-07-22 18:41:50|5570.35|5569.95|5570.35|5569.95|5570.35|5569.95|5570.1|5569.7|217
1721673720000|2024-07-22 18:42:00|5570.1|5569.7|5569.97|5569.57|5570.35|5569.95|5569.72|5569.32|252
1721673730000|2024-07-22 18:42:10|5570.1|5569.7|5570.1|5569.7|5570.35|5569.95|5569.85|5569.45|180
1721673740000|2024-07-22 18:42:20|5570.22|5569.82|5570.1|5569.7|5570.22|5569.82|5569.6|5569.2|333
1721673750000|2024-07-22 18:42:30|5569.97|5569.57|5569.1|5568.7|5569.97|5569.57|5568.85|5568.45|379
1721673760000|2024-07-22 18:42:40|5568.85|5568.45|5568.85|5568.45|5568.85|5568.45|5568.6|5568.2|301
1721673770000|2024-07-22 18:42:50|5568.72|5568.32|5568.35|5567.95|5568.72|5568.32|5568.1|5567.7|474
1721673780000|2024-07-22 18:43:00|5568.6|5568.2|5568.85|5568.45|5568.97|5568.57|5568.35|5567.95|323
1721673790000|2024-07-22 18:43:10|5568.6|5568.2|5567.85|5567.45|5568.72|5568.32|5567.6|5567.2|597
1721673800000|2024-07-22 18:43:20|5568.1|5567.7|5568.1|5567.7|5568.85|5568.45|5567.85|5567.45|527
1721673810000|2024-07-22 18:43:30|5568.35|5567.95|5568.35|5567.95|5568.35|5567.95|5568.1|5567.7|144
1721673820000|2024-07-22 18:43:40|5568.22|5567.82|5568.1|5567.7|5568.35|5567.95|5568.1|5567.7|201
1721673830000|2024-07-22 18:43:50|5568.35|5567.95|5568.35|5567.95|5568.35|5567.95|5568.1|5567.7|228
1721673840000|2024-07-22 18:44:00|5569.1|5568.7|5569.22|5568.82|5569.35|5568.95|5569.1|5568.7|509
1721673850000|2024-07-22 18:44:10|5569.1|5568.7|5569.35|5568.95|5569.85|5569.45|5569.1|5568.7|474
1721673860000|2024-07-22 18:44:20|5569.22|5568.82|5569.35|5568.95|5569.35|5568.95|5569.1|5568.7|126
1721673870000|2024-07-22 18:44:30|5569.1|5568.7|5569.35|5568.95|5569.35|5568.95|5569.1|5568.7|317
1721673880000|2024-07-22 18:44:40|5569.1|5568.7|5569.35|5568.95|5569.35|5568.95|5569.1|5568.7|148
1721673890000|2024-07-22 18:44:50|5569.47|5569.07|5569.1|5568.7|5569.47|5569.07|5569.1|5568.7|166
1721673900000|2024-07-22 18:45:00|5569.35|5568.95|5569.6|5569.2|5569.6|5569.2|5569.1|5568.7|296
1721673910000|2024-07-22 18:45:10|5569.35|5568.95|5569.85|5569.45|5569.85|5569.45|5569.35|5568.95|164
1721673920000|2024-07-22 18:45:20|5569.97|5569.57|5569.85|5569.45|5570.1|5569.7|5569.85|5569.45|290
1721673930000|2024-07-22 18:45:30|5569.6|5569.2|5569.85|5569.45|5569.97|5569.57|5569.6|5569.2|256
1721673940000|2024-07-22 18:45:40|5569.97|5569.57|5569.6|5569.2|5569.97|5569.57|5569.6|5569.2|96
1721673950000|2024-07-22 18:45:50|5569.72|5569.32|5569.85|5569.45|5569.85|5569.45|5569.47|5569.07|229
1721673960000|2024-07-22 18:46:00|5569.72|5569.32|5569.47|5569.07|5569.72|5569.32|5569.35|5568.95|185
1721673970000|2024-07-22 18:46:10|5569.35|5568.95|5569.35|5568.95|5569.6|5569.2|5569.1|5568.7|181
1721673980000|2024-07-22 18:46:20|5569.1|5568.7|5569.97|5569.57|5570.1|5569.7|5569.1|5568.7|271
1721673990000|2024-07-22 18:46:30|5569.85|5569.45|5570.1|5569.7|5570.1|5569.7|5569.85|5569.45|133
1721674000000|2024-07-22 18:46:40|5569.85|5569.45|5569.85|5569.45|5569.97|5569.57|5569.85|5569.45|207
1721674010000|2024-07-22 18:46:50|5570.1|5569.7|5570.35|5569.95|5570.35|5569.95|5570.1|5569.7|288
1721674020000|2024-07-22 18:47:00|5570.22|5569.82|5570.35|5569.95|5570.6|5570.2|5570.1|5569.7|362
1721674030000|2024-07-22 18:47:10|5570.1|5569.7|5570.1|5569.7|5570.35|5569.95|5570.1|5569.7|176
1721674040000|2024-07-22 18:47:20|5570.22|5569.82|5570.1|5569.7|5570.35|5569.95|5570.1|5569.7|141
1721674050000|2024-07-22 18:47:30|5569.85|5569.45|5570.1|5569.7|5570.1|5569.7|5569.85|5569.45|120
1721674060000|2024-07-22 18:47:40|5569.97|5569.57|5569.6|5569.2|5569.97|5569.57|5569.6|5569.2|195
1721674070000|2024-07-22 18:47:50|5569.72|5569.32|5570.1|5569.7|5570.1|5569.7|5569.72|5569.32|181
1721674080000|2024-07-22 18:48:00|5570.35|5569.95|5569.6|5569.2|5570.35|5569.95|5569.35|5568.95|273
1721674090000|2024-07-22 18:48:10|5569.47|5569.07|5569.35|5568.95|5569.72|5569.32|5569.35|5568.95|274
1721674100000|2024-07-22 18:48:20|||||||||109
1721674110000|2024-07-22 18:48:30|5569.6|5569.2|5569.35|5568.95|5569.6|5569.2|5569.35|5568.95|176
1721674120000|2024-07-22 18:48:40|5569.1|5568.7|5569.35|5568.95|5569.35|5568.95|5569.1|5568.7|158
1721674130000|2024-07-22 18:48:50|5569.22|5568.82|5569.6|5569.2|5569.6|5569.2|5569.22|5568.82|146
1721674140000|2024-07-22 18:49:00|5569.85|5569.45|5569.6|5569.2|5569.85|5569.45|5569.35|5568.95|256
1721674150000|2024-07-22 18:49:10|5569.47|5569.07|5569.1|5568.7|5569.47|5569.07|5568.6|5568.2|320
1721674160000|2024-07-22 18:49:20|5569.35|5568.95|5569.35|5568.95|5569.35|5568.95|5569.1|5568.7|128
1721674170000|2024-07-22 18:49:30|5569.1|5568.7|5569.1|5568.7|5569.35|5568.95|5569.1|5568.7|63
1721674180000|2024-07-22 18:49:40|5568.85|5568.45|5568.6|5568.2|5568.85|5568.45|5568.6|5568.2|244
1721674190000|2024-07-22 18:49:50|5568.47|5568.07|5568.35|5567.95|5568.6|5568.2|5568.22|5567.82|225
1721674200000|2024-07-22 18:50:00|5568.22|5567.82|5568.35|5567.95|5568.47|5568.07|5567.97|5567.57|320
1721674210000|2024-07-22 18:50:10|5568.6|5568.2|5568.6|5568.2|5569.1|5568.7|5568.6|5568.2|470
1721674220000|2024-07-22 18:50:20|5568.72|5568.32|5568.72|5568.32|5568.85|5568.45|5568.6|5568.2|164
1721674230000|2024-07-22 18:50:30|5568.6|5568.2|5568.85|5568.45|5568.97|5568.57|5568.6|5568.2|253
1721674240000|2024-07-22 18:50:40|5569.1|5568.7|5569.35|5568.95|5569.6|5569.2|5568.97|5568.57|400
1721674250000|2024-07-22 18:50:50|5569.47|5569.07|5569.6|5569.2|5569.6|5569.2|5569.35|5568.95|216
1721674260000|2024-07-22 18:51:00|5569.72|5569.32|5570.35|5569.95|5570.35|5569.95|5569.6|5569.2|343
1721674270000|2024-07-22 18:51:10|5570.1|5569.7|5570.1|5569.7|5570.35|5569.95|5570.1|5569.7|68
1721674280000|2024-07-22 18:51:20|5570.22|5569.82|5570.1|5569.7|5570.35|5569.95|5570.1|5569.7|89
1721674290000|2024-07-22 18:51:30|5569.6|5569.2|5569.1|5568.7|5569.6|5569.2|5569.1|5568.7|188
1721674300000|2024-07-22 18:51:40|5569.35|5568.95|5569.35|5568.95|5569.35|5568.95|5568.85|5568.45|209
1721674310000|2024-07-22 18:51:50|5569.47|5569.07|5569.35|5568.95|5569.47|5569.07|5569.35|5568.95|170
1721674320000|2024-07-22 18:52:00|5569.6|5569.2|5569.85|5569.45|5569.85|5569.45|5569.35|5568.95|220
1721674330000|2024-07-22 18:52:10|5569.97|5569.57|5569.6|5569.2|5569.97|5569.57|5569.6|5569.2|123
1721674340000|2024-07-22 18:52:20|5569.72|5569.32|5569.85|5569.45|5570.1|5569.7|5569.6|5569.2|93
1721674350000|2024-07-22 18:52:30|||||||||92
1721674360000|2024-07-22 18:52:40|5569.72|5569.32|5570.1|5569.7|5570.1|5569.7|5569.72|5569.32|113
1721674370000|2024-07-22 18:52:50|5570.22|5569.82|5569.6|5569.2|5570.22|5569.82|5569.6|5569.2|149
1721674380000|2024-07-22 18:53:00|5569.85|5569.45|5569.6|5569.2|5569.85|5569.45|5569.35|5568.95|222
1721674390000|2024-07-22 18:53:10|5569.72|5569.32|5570.1|5569.7|5570.1|5569.7|5569.6|5569.2|148
1721674400000|2024-07-22 18:53:20|5569.97|5569.57|5570.1|5569.7|5570.1|5569.7|5569.85|5569.45|129
1721674410000|2024-07-22 18:53:30|5570.35|5569.95|5570.1|5569.7|5570.35|5569.95|5570.1|5569.7|191
1721674420000|2024-07-22 18:53:40|5570.35|5569.95|5570.6|5570.2|5570.6|5570.2|5570.35|5569.95|471
1721674430000|2024-07-22 18:53:50|5570.35|5569.95|5570.1|5569.7|5570.35|5569.95|5570.1|5569.7|85
1721674440000|2024-07-22 18:54:00|5570.22|5569.82|5570.35|5569.95|5570.47|5570.07|5570.22|5569.82|226
1721674450000|2024-07-22 18:54:10|5570.1|5569.7|5569.85|5569.45|5570.35|5569.95|5569.85|5569.45|239
1721674460000|2024-07-22 18:54:20|5569.97|5569.57|5570.35|5569.95|5570.35|5569.95|5569.97|5569.57|135
1721674470000|2024-07-22 18:54:30|||||||||64
1721674480000|2024-07-22 18:54:40|5570.22|5569.82|5570.1|5569.7|5570.35|5569.95|5570.1|5569.7|147
1721674490000|2024-07-22 18:54:50|5570.22|5569.82|5570.35|5569.95|5570.35|5569.95|5570.1|5569.7|155
1721674500000|2024-07-22 18:55:00|5570.47|5570.07|5570.35|5569.95|5570.6|5570.2|5570.1|5569.7|379
1721674510000|2024-07-22 18:55:10|5570.1|5569.7|5569.85|5569.45|5570.22|5569.82|5569.85|5569.45|176
1721674520000|2024-07-22 18:55:20|5570.1|5569.7|5569.85|5569.45|5570.1|5569.7|5569.85|5569.45|124
1721674530000|2024-07-22 18:55:30|5569.72|5569.32|5569.85|5569.45|5569.85|5569.45|5569.35|5568.95|281
1721674540000|2024-07-22 18:55:40|5569.6|5569.2|5569.35|5568.95|5569.6|5569.2|5569.35|5568.95|142
1721674550000|2024-07-22 18:55:50|5569.1|5568.7|5568.85|5568.45|5569.35|5568.95|5568.72|5568.32|356
1721674560000|2024-07-22 18:56:00|5569.1|5568.7|5568.6|5568.2|5569.35|5568.95|5568.6|5568.2|309
1721674570000|2024-07-22 18:56:10|5568.72|5568.32|5568.35|5567.95|5568.85|5568.45|5568.35|5567.95|138
1721674580000|2024-07-22 18:56:20|5568.47|5568.07|5567.6|5567.2|5568.6|5568.2|5567.6|5567.2|410
1721674590000|2024-07-22 18:56:30|5567.47|5567.07|5568.35|5567.95|5568.6|5568.2|5567.1|5566.7|568
1721674600000|2024-07-22 18:56:40|5568.22|5567.82|5568.35|5567.95|5568.35|5567.95|5567.85|5567.45|130
1721674610000|2024-07-22 18:56:50|5568.47|5568.07|5568.35|5567.95|5568.47|5568.07|5567.85|5567.45|216
1721674620000|2024-07-22 18:57:00|5568.1|5567.7|5568.6|5568.2|5568.6|5568.2|5568.1|5567.7|311
1721674630000|2024-07-22 18:57:10|5568.72|5568.32|5568.35|5567.95|5568.72|5568.32|5568.35|5567.95|162
1721674640000|2024-07-22 18:57:20|5568.1|5567.7|5567.35|5566.95|5568.1|5567.7|5567.35|5566.95|339
1721674650000|2024-07-22 18:57:30|5567.6|5567.2|5567.85|5567.45|5567.85|5567.45|5567.6|5567.2|199
1721674660000|2024-07-22 18:57:40|5567.72|5567.32|5567.85|5567.45|5568.1|5567.7|5567.6|5567.2|215
1721674670000|2024-07-22 18:57:50|5567.72|5567.32|5567.85|5567.45|5567.85|5567.45|5567.6|5567.2|171
1721674680000|2024-07-22 18:58:00|5567.97|5567.57|5567.85|5567.45|5568.1|5567.7|5567.6|5567.2|234
1721674690000|2024-07-22 18:58:10|5567.72|5567.32|5567.6|5567.2|5567.85|5567.45|5567.35|5566.95|173
1721674700000|2024-07-22 18:58:20|5567.35|5566.95|5567.1|5566.7|5567.35|5566.95|5566.85|5566.45|583
1721674710000|2024-07-22 18:58:30|5567.35|5566.95|5568.22|5567.82|5568.35|5567.95|5567.35|5566.95|426
1721674720000|2024-07-22 18:58:40|5568.1|5567.7|5568.1|5567.7|5568.1|5567.7|5567.85|5567.45|154
1721674730000|2024-07-22 18:58:50|5568.35|5567.95|5568.1|5567.7|5568.35|5567.95|5567.85|5567.45|260
1721674740000|2024-07-22 18:59:00|5567.85|5567.45|5567.6|5567.2|5567.85|5567.45|5567.35|5566.95|235
1721674750000|2024-07-22 18:59:10|5567.35|5566.95|5567.85|5567.45|5567.85|5567.45|5567.35|5566.95|280
1721674760000|2024-07-22 18:59:20|5567.6|5567.2|5567.35|5566.95|5567.6|5567.2|5567.35|5566.95|67
1721674770000|2024-07-22 18:59:30|5567.47|5567.07|5567.85|5567.45|5567.85|5567.45|5567.35|5566.95|188
1721674780000|2024-07-22 18:59:40|5567.72|5567.32|5567.35|5566.95|5567.72|5567.32|5567.35|5566.95|41
1721674790000|2024-07-22 18:59:50|5567.1|5566.7|5566.6|5566.2|5567.1|5566.7|5566.6|5566.2|308
1721674800000|2024-07-22 19:00:00|5566.85|5566.45|5563.85|5563.45|5567.35|5566.95|5563.85|5563.45|2335
1721674810000|2024-07-22 19:00:10|5564.1|5563.7|5562.6|5562.2|5564.6|5564.2|5562.6|5562.2|1697
1721674820000|2024-07-22 19:00:20|5562.35|5561.95|5560.35|5559.95|5562.6|5562.2|5559.85|5559.45|3185
1721674830000|2024-07-22 19:00:30|5560.6|5560.2|5562.6|5562.2|5563.1|5562.7|5560.6|5560.2|1962
1721674840000|2024-07-22 19:00:40|5562.35|5561.95|5562.35|5561.95|5562.6|5562.2|5561.35|5560.95|831
1721674850000|2024-07-22 19:00:50|5561.97|5561.57|5563.1|5562.7|5563.1|5562.7|5561.6|5561.2|861
1721674860000|2024-07-22 19:01:00|5563.35|5562.95|5561.1|5560.7|5563.35|5562.95|5561.1|5560.7|1432
1721674870000|2024-07-22 19:01:10|5560.6|5560.2|5561.1|5560.7|5561.6|5561.2|5560.35|5559.95|1253
1721674880000|2024-07-22 19:01:20|5561.35|5560.95|5562.6|5562.2|5562.6|5562.2|5561.1|5560.7|753
1721674890000|2024-07-22 19:01:30|5562.47|5562.07|5561.85|5561.45|5562.47|5562.07|5561.6|5561.2|549
1721674900000|2024-07-22 19:01:40|5561.72|5561.32|5561.85|5561.45|5562.1|5561.7|5561.35|5560.95|286
1721674910000|2024-07-22 19:01:50|5562.1|5561.7|5563.85|5563.45|5563.85|5563.45|5561.85|5561.45|1472
1721674920000|2024-07-22 19:02:00|5564.1|5563.7|5563.1|5562.7|5564.1|5563.7|5562.35|5561.95|763
1721674930000|2024-07-22 19:02:10|5562.85|5562.45|5562.6|5562.2|5562.85|5562.45|5562.1|5561.7|478
1721674940000|2024-07-22 19:02:20|5562.85|5562.45|5562.99|5562.59|5563.81|5563.41|5562.85|5562.45|715
1721674950000|2024-07-22 19:02:30|5562.74|5562.34|5562.43|5562.03|5562.95|5562.55|5561.93|5561.53|533
1721674960000|2024-07-22 19:02:40|5562.68|5562.28|5562.3|5561.9|5562.68|5562.28|5562.3|5561.9|538
1721674970000|2024-07-22 19:02:50|5562.18|5561.78|5562.68|5562.28|5562.93|5562.53|5561.68|5561.28|783
1721674980000|2024-07-22 19:03:00|5562.93|5562.53|5562.68|5562.28|5563.18|5562.78|5562.43|5562.03|301
1721674990000|2024-07-22 19:03:10|5562.43|5562.03|5562.68|5562.28|5562.93|5562.53|5562.3|5561.9|337
1721675000000|2024-07-22 19:03:20|5562.93|5562.53|5563.43|5563.03|5563.68|5563.28|5562.93|5562.53|383
1721675010000|2024-07-22 19:03:30|5563.55|5563.15|5563.68|5563.28|5563.68|5563.28|5563.18|5562.78|242
1721675020000|2024-07-22 19:03:40|5563.93|5563.53|5564.43|5564.03|5564.43|5564.03|5563.68|5563.28|458
1721675030000|2024-07-22 19:03:50|5564.3|5563.9|5564.93|5564.53|5564.93|5564.53|5564.18|5563.78|711
1721675040000|2024-07-22 19:04:00|5564.68|5564.28|5564.93|5564.53|5564.93|5564.53|5564.43|5564.03|493
1721675050000|2024-07-22 19:04:10|5565.05|5564.65|5565.93|5565.53|5565.93|5565.53|5564.93|5564.53|561
1721675060000|2024-07-22 19:04:20|5565.8|5565.4|5565.3|5564.9|5565.93|5565.53|5565.18|5564.78|367
1721675070000|2024-07-22 19:04:30|5565.18|5564.78|5565.93|5565.53|5565.93|5565.53|5565.18|5564.78|241
1721675080000|2024-07-22 19:04:40|5566.05|5565.65|5566.18|5565.78|5566.18|5565.78|5565.93|5565.53|311
1721675090000|2024-07-22 19:04:50|5565.93|5565.53|5565.93|5565.53|5566.18|5565.78|5565.68|5565.28|239
1721675100000|2024-07-22 19:05:00|5566.18|5565.78|5565.93|5565.53|5566.18|5565.78|5565.43|5565.03|299
1721675110000|2024-07-22 19:05:10|5565.68|5565.28|5566.18|5565.78|5566.18|5565.78|5565.43|5565.03|327
1721675120000|2024-07-22 19:05:20|5566.43|5566.03|5565.68|5565.28|5566.68|5566.28|5565.68|5565.28|419
1721675130000|2024-07-22 19:05:30|5565.43|5565.03|5565.18|5564.78|5565.55|5565.15|5565.18|5564.78|275
1721675140000|2024-07-22 19:05:40|5565.3|5564.9|5565.43|5565.03|5565.68|5565.28|5565.18|5564.78|320
1721675150000|2024-07-22 19:05:50|5565.18|5564.78|5564.68|5564.28|5565.18|5564.78|5564.68|5564.28|333
1721675160000|2024-07-22 19:06:00|5564.43|5564.03|5563.68|5563.28|5564.68|5564.28|5563.18|5562.78|928
1721675170000|2024-07-22 19:06:10|5563.93|5563.53|5563.68|5563.28|5564.18|5563.78|5563.43|5563.03|421
1721675180000|2024-07-22 19:06:20|5563.93|5563.53|5563.43|5563.03|5564.18|5563.78|5563.18|5562.78|445
1721675190000|2024-07-22 19:06:30|5563.18|5562.78|5562.68|5562.28|5563.18|5562.78|5562.18|5561.78|527
1721675200000|2024-07-22 19:06:40|5562.43|5562.03|5562.18|5561.78|5562.43|5562.03|5562.18|5561.78|411
1721675210000|2024-07-22 19:06:50|5561.93|5561.53|5563.93|5563.53|5563.93|5563.53|5561.93|5561.53|717
1721675220000|2024-07-22 19:07:00|5564.43|5564.03|5563.93|5563.53|5564.43|5564.03|5563.43|5563.03|434
1721675230000|2024-07-22 19:07:10|5564.05|5563.65|5563.68|5563.28|5564.18|5563.78|5563.43|5563.03|341
1721675240000|2024-07-22 19:07:20|5563.93|5563.53|5563.93|5563.53|5564.18|5563.78|5563.93|5563.53|173
1721675250000|2024-07-22 19:07:30|5564.18|5563.78|5565.18|5564.78|5565.18|5564.78|5564.18|5563.78|580
1721675260000|2024-07-22 19:07:40|5565.3|5564.9|5564.68|5564.28|5565.3|5564.9|5564.55|5564.15|339
1721675270000|2024-07-22 19:07:50|5564.43|5564.03|5564.8|5564.4|5564.8|5564.4|5564.43|5564.03|176
1721675280000|2024-07-22 19:08:00|5564.43|5564.03|5564.68|5564.28|5564.93|5564.53|5564.43|5564.03|251
1721675290000|2024-07-22 19:08:10|5564.93|5564.53|5564.93|5564.53|5565.18|5564.78|5564.68|5564.28|142
1721675300000|2024-07-22 19:08:20|5565.18|5564.78|5564.68|5564.28|5565.18|5564.78|5564.18|5563.78|357
1721675310000|2024-07-22 19:08:30|5564.93|5564.53|5564.68|5564.28|5564.93|5564.53|5564.68|5564.28|251
1721675320000|2024-07-22 19:08:40|5564.93|5564.53|5565.43|5565.03|5565.43|5565.03|5564.93|5564.53|319
1721675330000|2024-07-22 19:08:50|5565.18|5564.78|5565.18|5564.78|5565.43|5565.03|5564.93|5564.53|264
1721675340000|2024-07-22 19:09:00|5565.3|5564.9|5565.93|5565.53|5565.93|5565.53|5565.3|5564.9|455
1721675350000|2024-07-22 19:09:10|5566.05|5565.65|5566.43|5566.03|5566.43|5566.03|5566.05|5565.65|592
1721675360000|2024-07-22 19:09:20|5566.3|5565.9|5565.68|5565.28|5566.43|5566.03|5565.68|5565.28|222
1721675370000|2024-07-22 19:09:30|5565.93|5565.53|5565.43|5565.03|5565.93|5565.53|5565.3|5564.9|277
1721675380000|2024-07-22 19:09:40|5565.3|5564.9|5565.18|5564.78|5565.68|5565.28|5565.18|5564.78|178
1721675390000|2024-07-22 19:09:50|5565.05|5564.65|5564.93|5564.53|5565.18|5564.78|5564.68|5564.28|267
1721675400000|2024-07-22 19:10:00|5564.8|5564.4|5564.93|5564.53|5565.18|5564.78|5564.68|5564.28|300
1721675410000|2024-07-22 19:10:10|5564.8|5564.4|5565.43|5565.03|5565.55|5565.15|5564.8|5564.4|200
1721675420000|2024-07-22 19:10:20|5565.55|5565.15|5565.93|5565.53|5566.43|5566.03|5565.55|5565.15|253
1721675430000|2024-07-22 19:10:30|5566.18|5565.78|5566.18|5565.78|5566.43|5566.03|5565.93|5565.53|164
1721675440000|2024-07-22 19:10:40|5566.43|5566.03|5566.43|5566.03|5566.43|5566.03|5565.93|5565.53|180
1721675450000|2024-07-22 19:10:50|5566.68|5566.28|5566.43|5566.03|5566.68|5566.28|5566.18|5565.78|200
1721675460000|2024-07-22 19:11:00|5566.68|5566.28|5567.3|5566.9|5567.43|5567.03|5566.68|5566.28|330
1721675470000|2024-07-22 19:11:10|5567.18|5566.78|5568.18|5567.78|5568.18|5567.78|5567.18|5566.78|990
1721675480000|2024-07-22 19:11:20|5567.93|5567.53|5567.93|5567.53|5567.93|5567.53|5567.68|5567.28|682
1721675490000|2024-07-22 19:11:30|5567.68|5567.28|5567.18|5566.78|5567.68|5567.28|5567.18|5566.78|284
1721675500000|2024-07-22 19:11:40|5566.93|5566.53|5566.43|5566.03|5566.93|5566.53|5565.93|5565.53|424
1721675510000|2024-07-22 19:11:50|5566.3|5565.9|5566.18|5565.78|5566.68|5566.28|5565.68|5565.28|397
1721675520000|2024-07-22 19:12:00|5566.3|5565.9|5566.68|5566.28|5566.8|5566.4|5565.93|5565.53|441
1721675530000|2024-07-22 19:12:10|5566.93|5566.53|5566.68|5566.28|5567.3|5566.9|5566.68|5566.28|295
1721675540000|2024-07-22 19:12:20|5566.43|5566.03|5566.93|5566.53|5566.93|5566.53|5566.43|5566.03|227
1721675550000|2024-07-22 19:12:30|5567.05|5566.65|5567.43|5567.03|5567.43|5567.03|5566.93|5566.53|160
1721675560000|2024-07-22 19:12:40|||||||||115
1721675570000|2024-07-22 19:12:50|5567.18|5566.78|5567.43|5567.03|5567.43|5567.03|5567.18|5566.78|91
1721675580000|2024-07-22 19:13:00|5567.3|5566.9|5567.68|5567.28|5567.68|5567.28|5567.18|5566.78|377
1721675590000|2024-07-22 19:13:10|5567.55|5567.15|5566.68|5566.28|5567.55|5567.15|5566.68|5566.28|261
1721675600000|2024-07-22 19:13:20|5566.55|5566.15|5566.68|5566.28|5566.8|5566.4|5566.18|5565.78|211
1721675610000|2024-07-22 19:13:30|5566.8|5566.4|5566.43|5566.03|5566.93|5566.53|5566.43|5566.03|207
1721675620000|2024-07-22 19:13:40|5566.55|5566.15|5565.68|5565.28|5566.68|5566.28|5565.68|5565.28|411
1721675630000|2024-07-22 19:13:50|5565.43|5565.03|5565.18|5564.78|5565.43|5565.03|5565.05|5564.65|517
1721675640000|2024-07-22 19:14:00|5565.43|5565.03|5565.68|5565.28|5565.93|5565.53|5565.43|5565.03|506
1721675650000|2024-07-22 19:14:10|5565.8|5565.4|5566.18|5565.78|5566.18|5565.78|5565.43|5565.03|251
1721675660000|2024-07-22 19:14:20|5566.43|5566.03|5566.3|5565.9|5566.43|5566.03|5566.18|5565.78|168
1721675670000|2024-07-22 19:14:30|5566.43|5566.03|5565.93|5565.53|5566.43|5566.03|5565.93|5565.53|158
1721675680000|2024-07-22 19:14:40|5566.18|5565.78|5566.43|5566.03|5566.43|5566.03|5566.05|5565.65|71
1721675690000|2024-07-22 19:14:50|5566.3|5565.9|5566.3|5565.9|5566.43|5566.03|5566.18|5565.78|207
1721675700000|2024-07-22 19:15:00|5566.18|5565.78|5565.93|5565.53|5566.18|5565.78|5565.68|5565.28|502
1721675710000|2024-07-22 19:15:10|5566.18|5565.78|5566.18|5565.78|5566.43|5566.03|5566.18|5565.78|121
1721675720000|2024-07-22 19:15:20|5566.3|5565.9|5565.68|5565.28|5566.43|5566.03|5565.68|5565.28|128
1721675730000|2024-07-22 19:15:30|5565.8|5565.4|5565.68|5565.28|5565.93|5565.53|5565.68|5565.28|213
1721675740000|2024-07-22 19:15:40|5565.43|5565.03|5565.18|5564.78|5565.43|5565.03|5565.18|5564.78|336
1721675750000|2024-07-22 19:15:50|5565.05|5564.65|5564.43|5564.03|5565.05|5564.65|5564.43|5564.03|675
1721675760000|2024-07-22 19:16:00|5564.18|5563.78|5564.18|5563.78|5564.68|5564.28|5563.55|5563.15|511
1721675770000|2024-07-22 19:16:10|5564.05|5563.65|5564.93|5564.53|5564.93|5564.53|5563.8|5563.4|438
1721675780000|2024-07-22 19:16:20|5565.18|5564.78|5564.93|5564.53|5565.18|5564.78|5564.93|5564.53|73
1721675790000|2024-07-22 19:16:30|5564.68|5564.28|5565.43|5565.03|5565.55|5565.15|5564.55|5564.15|263
1721675800000|2024-07-22 19:16:40|5565.3|5564.9|5565.3|5564.9|5565.3|5564.9|5564.93|5564.53|125
1721675810000|2024-07-22 19:16:50|5565.43|5565.03|5565.68|5565.28|5565.93|5565.53|5564.93|5564.53|366
1721675820000|2024-07-22 19:17:00|5565.43|5565.03|5564.93|5564.53|5565.68|5565.28|5564.93|5564.53|257
1721675830000|2024-07-22 19:17:10|5564.68|5564.28|5565.68|5565.28|5565.68|5565.28|5564.68|5564.28|255
1721675840000|2024-07-22 19:17:20|5565.8|5565.4|5565.68|5565.28|5565.8|5565.4|5565.43|5565.03|217
1721675850000|2024-07-22 19:17:30|5565.93|5565.53|5566.43|5566.03|5566.43|5566.03|5565.68|5565.28|390
1721675860000|2024-07-22 19:17:40|5566.68|5566.28|5566.43|5566.03|5566.8|5566.4|5566.18|5565.78|297
1721675870000|2024-07-22 19:17:50|5566.68|5566.28|5566.93|5566.53|5566.93|5566.53|5566.68|5566.28|243
1721675880000|2024-07-22 19:18:00|5566.68|5566.28|5566.68|5566.28|5567.18|5566.78|5566.68|5566.28|222
1721675890000|2024-07-22 19:18:10|5566.8|5566.4|5566.93|5566.53|5567.18|5566.78|5566.8|5566.4|222
1721675900000|2024-07-22 19:18:20|5566.68|5566.28|5566.68|5566.28|5567.05|5566.65|5566.43|5566.03|263
1721675910000|2024-07-22 19:18:30|5566.8|5566.4|5566.68|5566.28|5566.93|5566.53|5566.43|5566.03|153
1721675920000|2024-07-22 19:18:40|5566.43|5566.03|5566.68|5566.28|5566.68|5566.28|5566.43|5566.03|205
1721675930000|2024-07-22 19:18:50|5566.55|5566.15|5566.68|5566.28|5566.68|5566.28|5566.43|5566.03|62
1721675940000|2024-07-22 19:19:00|5566.43|5566.03|5565.18|5564.78|5566.43|5566.03|5565.18|5564.78|463
1721675950000|2024-07-22 19:19:10|5565.43|5565.03|5564.93|5564.53|5565.43|5565.03|5564.93|5564.53|296
1721675960000|2024-07-22 19:19:20|5565.18|5564.78|5564.93|5564.53|5565.18|5564.78|5564.68|5564.28|141
1721675970000|2024-07-22 19:19:30|5565.05|5564.65|5564.93|5564.53|5565.05|5564.65|5564.8|5564.4|275
1721675980000|2024-07-22 19:19:40|5564.68|5564.28|5564.93|5564.53|5564.93|5564.53|5564.68|5564.28|224
1721675990000|2024-07-22 19:19:50|5564.8|5564.4|5563.93|5563.53|5564.8|5564.4|5563.93|5563.53|316
1721676000000|2024-07-22 19:20:00|5563.78|5563.38|5564.28|5563.88|5564.28|5563.88|5563.03|5562.63|836
1721676010000|2024-07-22 19:20:10|5564.15|5563.75|5564.9|5564.5|5564.9|5564.5|5563.78|5563.38|516
1721676020000|2024-07-22 19:20:20|5565.03|5564.63|5564.78|5564.38|5565.03|5564.63|5564.53|5564.13|201
1721676030000|2024-07-22 19:20:30|5564.53|5564.13|5564.78|5564.38|5565.03|5564.63|5564.53|5564.13|179
1721676040000|2024-07-22 19:20:40|5564.53|5564.13|5565.28|5564.88|5565.28|5564.88|5564.53|5564.13|442
1721676050000|2024-07-22 19:20:50|5565.15|5564.75|5565.03|5564.63|5565.28|5564.88|5565.03|5564.63|205
1721676060000|2024-07-22 19:21:00|5564.28|5563.88|5565.03|5564.63|5565.03|5564.63|5564.28|5563.88|345
1721676070000|2024-07-22 19:21:10|5565.28|5564.88|5564.78|5564.38|5565.28|5564.88|5564.28|5563.88|321
1721676080000|2024-07-22 19:21:20|5564.53|5564.13|5564.53|5564.13|5564.65|5564.25|5564.28|5563.88|354
1721676090000|2024-07-22 19:21:30|5564.78|5564.38|5565.28|5564.88|5565.53|5565.13|5564.53|5564.13|328
1721676100000|2024-07-22 19:21:40|5565.03|5564.63|5564.78|5564.38|5565.03|5564.63|5564.78|5564.38|144
1721676110000|2024-07-22 19:21:50|5565.03|5564.63|5564.78|5564.38|5565.03|5564.63|5564.78|5564.38|131
1721676120000|2024-07-22 19:22:00|5564.65|5564.25|5564.03|5563.63|5565.03|5564.63|5563.78|5563.38|439
1721676130000|2024-07-22 19:22:10|5563.9|5563.5|5564.53|5564.13|5564.78|5564.38|5563.53|5563.13|359
1721676140000|2024-07-22 19:22:20|5564.65|5564.25|5564.28|5563.88|5564.65|5564.25|5564.03|5563.63|207
1721676150000|2024-07-22 19:22:30|5564.15|5563.75|5564.28|5563.88|5564.28|5563.88|5563.78|5563.38|239
1721676160000|2024-07-22 19:22:40|5564.4|5564|5564.53|5564.13|5564.78|5564.38|5564.4|5564|176
1721676170000|2024-07-22 19:22:50|5564.4|5564|5564.28|5563.88|5564.78|5564.38|5564.28|5563.88|442
1721676180000|2024-07-22 19:23:00|5564.03|5563.63|5564.03|5563.63|5564.4|5564|5563.78|5563.38|242
1721676190000|2024-07-22 19:23:10|5564.28|5563.88|5564.03|5563.63|5564.28|5563.88|5564.03|5563.63|131
1721676200000|2024-07-22 19:23:20|5564.15|5563.75|5565.03|5564.63|5565.03|5564.63|5564.15|5563.75|213
1721676210000|2024-07-22 19:23:30|5564.9|5564.5|5565.78|5565.38|5565.78|5565.38|5564.78|5564.38|259
1721676220000|2024-07-22 19:23:40|5565.53|5565.13|5565.78|5565.38|5565.78|5565.38|5565.15|5564.75|213
1721676230000|2024-07-22 19:23:50|5565.53|5565.13|5566.03|5565.63|5566.03|5565.63|5565.4|5565|284
1721676240000|2024-07-22 19:24:00|5566.28|5565.88|5565.53|5565.13|5566.28|5565.88|5565.53|5565.13|646
1721676250000|2024-07-22 19:24:10|5565.65|5565.25|5566.28|5565.88|5566.28|5565.88|5565.65|5565.25|101
1721676260000|2024-07-22 19:24:20|5566.15|5565.75|5566.03|5565.63|5566.28|5565.88|5565.78|5565.38|240
1721676270000|2024-07-22 19:24:30|5566.15|5565.75|5566.53|5566.13|5566.53|5566.13|5566.03|5565.63|265
1721676280000|2024-07-22 19:24:40|5566.78|5566.38|5566.53|5566.13|5566.78|5566.38|5566.53|5566.13|166
1721676290000|2024-07-22 19:24:50|5566.4|5566|5566.28|5565.88|5566.4|5566|5566.28|5565.88|177
1721676300000|2024-07-22 19:25:00|5566.03|5565.63|5566.28|5565.88|5566.53|5566.13|5566.03|5565.63|302
1721676310000|2024-07-22 19:25:10|5566.53|5566.13|5566.78|5566.38|5566.78|5566.38|5566.53|5566.13|236
1721676320000|2024-07-22 19:25:20|5566.53|5566.13|5566.03|5565.63|5566.78|5566.38|5565.78|5565.38|234
1721676330000|2024-07-22 19:25:30|5565.78|5565.38|5564.9|5564.5|5566.03|5565.63|5564.78|5564.38|442
1721676340000|2024-07-22 19:25:40|5565.03|5564.63|5564.78|5564.38|5565.28|5564.88|5564.4|5564|340
1721676350000|2024-07-22 19:25:50|5565.03|5564.63|5565.03|5564.63|5565.03|5564.63|5564.78|5564.38|191
1721676360000|2024-07-22 19:26:00|5564.78|5564.38|5564.28|5563.88|5565.28|5564.88|5564.28|5563.88|404
1721676370000|2024-07-22 19:26:10|5564.15|5563.75|5563.03|5562.63|5564.53|5564.13|5563.03|5562.63|783
1721676380000|2024-07-22 19:26:20|5563.28|5562.88|5563.78|5563.38|5564.03|5563.63|5563.03|5562.63|500
1721676390000|2024-07-22 19:26:30|5563.53|5563.13|5563.53|5563.13|5564.03|5563.63|5563.53|5563.13|282
1721676400000|2024-07-22 19:26:40|5563.03|5562.63|5562.53|5562.13|5563.03|5562.63|5561.53|5561.13|1295
1721676410000|2024-07-22 19:26:50|5562.28|5561.88|5562.15|5561.75|5562.78|5562.38|5562.03|5561.63|456
1721676420000|2024-07-22 19:27:00|5562.03|5561.63|5562.28|5561.88|5563.03|5562.63|5561.53|5561.13|614
1721676430000|2024-07-22 19:27:10|5562.53|5562.13|5562.78|5562.38|5563.03|5562.63|5562.53|5562.13|452
1721676440000|2024-07-22 19:27:20|5562.65|5562.25|5562.4|5562|5562.65|5562.25|5562.28|5561.88|158
1721676450000|2024-07-22 19:27:30|5562.53|5562.13|5562.53|5562.13|5562.78|5562.38|5562.28|5561.88|387
1721676460000|2024-07-22 19:27:40|5562.28|5561.88|5562.53|5562.13|5562.53|5562.13|5562.28|5561.88|237
1721676470000|2024-07-22 19:27:50|5562.28|5561.88|5562.53|5562.13|5562.53|5562.13|5562.28|5561.88|454
1721676480000|2024-07-22 19:28:00|5562.78|5562.38|5563.15|5562.75|5563.28|5562.88|5562.53|5562.13|542
1721676490000|2024-07-22 19:28:10|5563.03|5562.63|5564.03|5563.63|5564.03|5563.63|5563.03|5562.63|301
1721676500000|2024-07-22 19:28:20|5563.78|5563.38|5564.53|5564.13|5564.53|5564.13|5563.53|5563.13|349
1721676510000|2024-07-22 19:28:30|5564.28|5563.88|5564.28|5563.88|5564.53|5564.13|5564.03|5563.63|231
1721676520000|2024-07-22 19:28:40|5564.53|5564.13|5564.28|5563.88|5564.78|5564.38|5564.28|5563.88|270
1721676530000|2024-07-22 19:28:50|5564.4|5564|5564.28|5563.88|5564.53|5564.13|5564.28|5563.88|273
1721676540000|2024-07-22 19:29:00|5564.78|5564.38|5564.65|5564.25|5564.78|5564.38|5564.03|5563.63|671
1721676550000|2024-07-22 19:29:10|5564.78|5564.38|5564.53|5564.13|5565.03|5564.63|5564.28|5563.88|333
1721676560000|2024-07-22 19:29:20|5564.28|5563.88|5563.78|5563.38|5564.4|5564|5563.78|5563.38|257
1721676570000|2024-07-22 19:29:30|5563.53|5563.13|5563.03|5562.63|5563.78|5563.38|5563.03|5562.63|315
1721676580000|2024-07-22 19:29:40|5562.78|5562.38|5563.03|5562.63|5563.03|5562.63|5562.28|5561.88|499
1721676590000|2024-07-22 19:29:50|5563.15|5562.75|5563.28|5562.88|5563.53|5563.13|5563.03|5562.63|273
1721676600000|2024-07-22 19:30:00|5563.53|5563.13|5563.78|5563.38|5563.78|5563.38|5563.15|5562.75|403
1721676610000|2024-07-22 19:30:10|5564.03|5563.63|5563.78|5563.38|5564.03|5563.63|5563.53|5563.13|286
1721676620000|2024-07-22 19:30:20|5563.9|5563.5|5564.03|5563.63|5564.03|5563.63|5563.78|5563.38|291
1721676630000|2024-07-22 19:30:30|5563.78|5563.38|5563.78|5563.38|5564.15|5563.75|5563.78|5563.38|367
1721676640000|2024-07-22 19:30:40|5563.03|5562.63|5563.03|5562.63|5563.28|5562.88|5562.53|5562.13|475
1721676650000|2024-07-22 19:30:50|5563.28|5562.88|5563.15|5562.75|5563.28|5562.88|5563.15|5562.75|265
1721676660000|2024-07-22 19:31:00|5563.03|5562.63|5563.03|5562.63|5563.28|5562.88|5562.78|5562.38|302
1721676670000|2024-07-22 19:31:10|5563.28|5562.88|5563.28|5562.88|5563.53|5563.13|5563.03|5562.63|237
1721676680000|2024-07-22 19:31:20|5563.53|5563.13|5564.03|5563.63|5564.15|5563.75|5563.53|5563.13|208
1721676690000|2024-07-22 19:31:30|5563.9|5563.5|5564.03|5563.63|5564.28|5563.88|5563.53|5563.13|245
1721676700000|2024-07-22 19:31:40|5563.78|5563.38|5564.78|5564.38|5564.78|5564.38|5563.78|5563.38|303
1721676710000|2024-07-22 19:31:50|5564.9|5564.5|5564.78|5564.38|5565.15|5564.75|5564.78|5564.38|263
1721676720000|2024-07-22 19:32:00|5564.65|5564.25|5565.28|5564.88|5565.78|5565.38|5564.53|5564.13|776
1721676730000|2024-07-22 19:32:10|5565.03|5564.63|5565.03|5564.63|5565.28|5564.88|5564.28|5563.88|352
1721676740000|2024-07-22 19:32:20|5564.9|5564.5|5565.53|5565.13|5565.53|5565.13|5564.78|5564.38|186
1721676750000|2024-07-22 19:32:30|5565.28|5564.88|5565.03|5564.63|5565.28|5564.88|5564.78|5564.38|300
1721676760000|2024-07-22 19:32:40|5565.15|5564.75|5565.03|5564.63|5565.53|5565.13|5565.03|5564.63|292
1721676770000|2024-07-22 19:32:50|5565.28|5564.88|5565.4|5565|5565.65|5565.25|5565.28|5564.88|118
1721676780000|2024-07-22 19:33:00|5565.53|5565.13|5566.53|5566.13|5566.53|5566.13|5565.28|5564.88|462
1721676790000|2024-07-22 19:33:10|5566.78|5566.38|5566.78|5566.38|5567.03|5566.63|5566.53|5566.13|575
1721676800000|2024-07-22 19:33:20|5566.53|5566.13|5566.03|5565.63|5566.78|5566.38|5566.03|5565.63|256
1721676810000|2024-07-22 19:33:30|5565.9|5565.5|5565.03|5564.63|5566.03|5565.63|5565.03|5564.63|757
1721676820000|2024-07-22 19:33:40|5565.15|5564.75|5564.78|5564.38|5565.15|5564.75|5564.78|5564.38|193
1721676830000|2024-07-22 19:33:50|5564.65|5564.25|5565.03|5564.63|5565.03|5564.63|5564.53|5564.13|307
1721676840000|2024-07-22 19:34:00|5564.78|5564.38|5563.53|5563.13|5565.03|5564.63|5563.53|5563.13|395
1721676850000|2024-07-22 19:34:10|5563.78|5563.38|5563.78|5563.38|5564.03|5563.63|5563.28|5562.88|369
1721676860000|2024-07-22 19:34:20|5564.03|5563.63|5563.53|5563.13|5564.03|5563.63|5563.15|5562.75|305
1721676870000|2024-07-22 19:34:30|5563.65|5563.25|5563.53|5563.13|5563.78|5563.38|5563.03|5562.63|165
1721676880000|2024-07-22 19:34:40|5563.65|5563.25|5563.65|5563.25|5563.78|5563.38|5563.53|5563.13|239
1721676890000|2024-07-22 19:34:50|5563.78|5563.38|5564.03|5563.63|5564.03|5563.63|5563.4|5563|222
1721676900000|2024-07-22 19:35:00|5563.78|5563.38|5563.53|5563.13|5564.03|5563.63|5563.53|5563.13|369
1721676910000|2024-07-22 19:35:10|5563.65|5563.25|5563.78|5563.38|5564.03|5563.63|5563.28|5562.88|191
1721676920000|2024-07-22 19:35:20|5564.03|5563.63|5564.53|5564.13|5564.53|5564.13|5564.03|5563.63|198
1721676930000|2024-07-22 19:35:30|5564.65|5564.25|5564.03|5563.63|5564.78|5564.38|5564.03|5563.63|212
1721676940000|2024-07-22 19:35:40|5563.78|5563.38|5563.78|5563.38|5564.03|5563.63|5563.53|5563.13|215
1721676950000|2024-07-22 19:35:50|5563.65|5563.25|5564.03|5563.63|5564.03|5563.63|5563.53|5563.13|196
1721676960000|2024-07-22 19:36:00|5563.78|5563.38|5565.28|5564.88|5566.28|5565.88|5563.28|5562.88|2471
1721676970000|2024-07-22 19:36:10|5565.03|5564.63|5566.03|5565.63|5566.15|5565.75|5564.78|5564.38|1399
1721676980000|2024-07-22 19:36:20|5566.15|5565.75|5566.03|5565.63|5566.53|5566.13|5565.78|5565.38|599
1721676990000|2024-07-22 19:36:30|5566.28|5565.88|5566.53|5566.13|5566.53|5566.13|5566.03|5565.63|350
1721677000000|2024-07-22 19:36:40|5566.4|5566|5566.78|5566.38|5566.78|5566.38|5566.28|5565.88|645
1721677010000|2024-07-22 19:36:50|5567.03|5566.63|5567.03|5566.63|5567.28|5566.88|5566.78|5566.38|552
1721677020000|2024-07-22 19:37:00|5567.28|5566.88|5567.78|5567.38|5567.78|5567.38|5567.28|5566.88|675
1721677030000|2024-07-22 19:37:10|5567.9|5567.5|5567.53|5567.13|5568.03|5567.63|5567.53|5567.13|641
1721677040000|2024-07-22 19:37:20|5567.28|5566.88|5567.03|5566.63|5567.28|5566.88|5567.03|5566.63|312
1721677050000|2024-07-22 19:37:30|5567.15|5566.75|5566.53|5566.13|5567.28|5566.88|5566.53|5566.13|341
1721677060000|2024-07-22 19:37:40|5566.4|5566|5566.78|5566.38|5567.03|5566.63|5566.28|5565.88|315
1721677070000|2024-07-22 19:37:50|5566.9|5566.5|5566.78|5566.38|5567.03|5566.63|5566.78|5566.38|165
1721677080000|2024-07-22 19:38:00|5566.53|5566.13|5567.03|5566.63|5567.28|5566.88|5566.53|5566.13|291
1721677090000|2024-07-22 19:38:10|5567.15|5566.75|5567.03|5566.63|5567.28|5566.88|5567.03|5566.63|270
1721677100000|2024-07-22 19:38:20|||||||||140
1721677110000|2024-07-22 19:38:30|5566.9|5566.5|5567.53|5567.13|5567.65|5567.25|5566.9|5566.5|230
1721677120000|2024-07-22 19:38:40|5567.4|5567|5568.03|5567.63|5568.03|5567.63|5567.4|5567|288
1721677130000|2024-07-22 19:38:50|5568.28|5567.88|5568.78|5568.38|5568.78|5568.38|5568.28|5567.88|657
1721677140000|2024-07-22 19:39:00|5568.53|5568.13|5568.28|5567.88|5568.53|5568.13|5568.03|5567.63|411
1721677150000|2024-07-22 19:39:10|5568.03|5567.63|5568.28|5567.88|5568.28|5567.88|5567.78|5567.38|395
1721677160000|2024-07-22 19:39:20|5568.4|5568|5568.53|5568.13|5568.53|5568.13|5568.28|5567.88|115
1721677170000|2024-07-22 19:39:30|5568.78|5568.38|5568.78|5568.38|5569.03|5568.63|5568.53|5568.13|418
1721677180000|2024-07-22 19:39:40|5568.9|5568.5|5569.03|5568.63|5569.03|5568.63|5568.9|5568.5|204
1721677190000|2024-07-22 19:39:50|5569.28|5568.88|5568.78|5568.38|5569.28|5568.88|5568.78|5568.38|508
1721677200000|2024-07-22 19:40:00|5569.03|5568.63|5568.28|5567.88|5569.03|5568.63|5568.03|5567.63|834
1721677210000|2024-07-22 19:40:10|5568.53|5568.13|5568.53|5568.13|5568.78|5568.38|5568.53|5568.13|323
1721677220000|2024-07-22 19:40:20|5568.65|5568.25|5568.78|5568.38|5568.78|5568.38|5568.53|5568.13|189
1721677230000|2024-07-22 19:40:30|5568.65|5568.25|5568.28|5567.88|5568.78|5568.38|5568.28|5567.88|223
1721677240000|2024-07-22 19:40:40|5568.4|5568|5568.03|5567.63|5568.53|5568.13|5568.03|5567.63|254
1721677250000|2024-07-22 19:40:50|5568.15|5567.75|5568.03|5567.63|5568.53|5568.13|5568.03|5567.63|256
1721677260000|2024-07-22 19:41:00|5567.9|5567.5|5568.28|5567.88|5568.28|5567.88|5567.78|5567.38|298
1721677270000|2024-07-22 19:41:10|5568.15|5567.75|5567.78|5567.38|5568.28|5567.88|5567.78|5567.38|336
1721677280000|2024-07-22 19:41:20|5567.9|5567.5|5568.03|5567.63|5568.03|5567.63|5567.78|5567.38|295
1721677290000|2024-07-22 19:41:30|5567.78|5567.38|5568.15|5567.75|5568.28|5567.88|5567.78|5567.38|285
1721677300000|2024-07-22 19:41:40|5568.03|5567.63|5568.03|5567.63|5568.03|5567.63|5568.03|5567.63|110
1721677310000|2024-07-22 19:41:50|5568.15|5567.75|5568.03|5567.63|5568.28|5567.88|5568.03|5567.63|180
1721677320000|2024-07-22 19:42:00|5567.78|5567.38|5567.28|5566.88|5567.78|5567.38|5566.78|5566.38|585
1721677330000|2024-07-22 19:42:10|5567.53|5567.13|5567.53|5567.13|5567.65|5567.25|5567.53|5567.13|115
1721677340000|2024-07-22 19:42:20|5567.28|5566.88|5567.28|5566.88|5567.28|5566.88|5567.03|5566.63|252
1721677350000|2024-07-22 19:42:30|5567.03|5566.63|5567.53|5567.13|5567.53|5567.13|5567.03|5566.63|269
1721677360000|2024-07-22 19:42:40|5567.78|5567.38|5568.53|5568.13|5568.65|5568.25|5567.78|5567.38|271
1721677370000|2024-07-22 19:42:50|5568.65|5568.25|5569.28|5568.88|5569.28|5568.88|5568.65|5568.25|327
1721677380000|2024-07-22 19:43:00|5569.03|5568.63|5569.03|5568.63|5569.03|5568.63|5568.53|5568.13|458
1721677390000|2024-07-22 19:43:10|5568.9|5568.5|5568.78|5568.38|5568.9|5568.5|5568.53|5568.13|200
1721677400000|2024-07-22 19:43:20|5568.9|5568.5|5568.53|5568.13|5568.9|5568.5|5568.53|5568.13|149
1721677410000|2024-07-22 19:43:30|5568.4|5568|5568.03|5567.63|5568.4|5568|5568.03|5567.63|305
1721677420000|2024-07-22 19:43:40|5567.9|5567.5|5567.03|5566.63|5567.9|5567.5|5567.03|5566.63|563
1721677430000|2024-07-22 19:43:50|5566.78|5566.38|5567.03|5566.63|5567.03|5566.63|5566.78|5566.38|197
1721677440000|2024-07-22 19:44:00|5567.28|5566.88|5568.03|5567.63|5568.03|5567.63|5567.03|5566.63|395
1721677450000|2024-07-22 19:44:10|5568.15|5567.75|5567.53|5567.13|5568.28|5567.88|5567.53|5567.13|145
1721677460000|2024-07-22 19:44:20|5567.4|5567|5567.53|5567.13|5567.78|5567.38|5567.15|5566.75|250
1721677470000|2024-07-22 19:44:30|5567.78|5567.38|5567.53|5567.13|5568.03|5567.63|5567.53|5567.13|227
1721677480000|2024-07-22 19:44:40|5567.78|5567.38|5567.53|5567.13|5567.78|5567.38|5567.53|5567.13|74
1721677490000|2024-07-22 19:44:50|5567.28|5566.88|5567.53|5567.13|5567.53|5567.13|5567.15|5566.75|184
1721677500000|2024-07-22 19:45:00|5567.4|5567|5568.03|5567.63|5568.03|5567.63|5567.28|5566.88|258
1721677510000|2024-07-22 19:45:10|5568.15|5567.75|5567.53|5567.13|5568.28|5567.88|5567.4|5567|427
1721677520000|2024-07-22 19:45:20|5567.28|5566.88|5567.78|5567.38|5567.78|5567.38|5567.28|5566.88|283
1721677530000|2024-07-22 19:45:30|5568.03|5567.63|5567.78|5567.38|5568.03|5567.63|5567.78|5567.38|306
1721677540000|2024-07-22 19:45:40|5567.9|5567.5|5567.65|5567.25|5568.28|5567.88|5567.53|5567.13|167
1721677550000|2024-07-22 19:45:50|5567.78|5567.38|5567.78|5567.38|5567.78|5567.38|5567.53|5567.13|187
1721677560000|2024-07-22 19:46:00|5568.03|5567.63|5568.03|5567.63|5568.28|5567.88|5567.53|5567.13|396
1721677570000|2024-07-22 19:46:10|5568.15|5567.75|5568.03|5567.63|5568.28|5567.88|5568.03|5567.63|128
1721677580000|2024-07-22 19:46:20|5568.15|5567.75|5568.03|5567.63|5568.15|5567.75|5567.78|5567.38|185
1721677590000|2024-07-22 19:46:30|5567.78|5567.38|5568.28|5567.88|5568.28|5567.88|5567.53|5567.13|241
1721677600000|2024-07-22 19:46:40|5568.4|5568|5568.78|5568.38|5568.78|5568.38|5568.4|5568|212
1721677610000|2024-07-22 19:46:50|5568.65|5568.25|5569.03|5568.63|5569.03|5568.63|5568.53|5568.13|339
1721677620000|2024-07-22 19:47:00|5569.28|5568.88|5568.53|5568.13|5569.28|5568.88|5568.53|5568.13|717
1721677630000|2024-07-22 19:47:10|5568.65|5568.25|5568.78|5568.38|5568.78|5568.38|5568.53|5568.13|189
1721677640000|2024-07-22 19:47:20|5568.53|5568.13|5567.78|5567.38|5568.78|5568.38|5567.78|5567.38|362
1721677650000|2024-07-22 19:47:30|5568.03|5567.63|5568.28|5567.88|5568.28|5567.88|5568.03|5567.63|307
1721677660000|2024-07-22 19:47:40|5568.03|5567.63|5568.03|5567.63|5568.28|5567.88|5568.03|5567.63|258
1721677670000|2024-07-22 19:47:50|5568.28|5567.88|5568.53|5568.13|5568.53|5568.13|5568.28|5567.88|237
1721677680000|2024-07-22 19:48:00|5568.4|5568|5568.03|5567.63|5568.4|5568|5567.78|5567.38|340
1721677690000|2024-07-22 19:48:10|5567.9|5567.5|5568.03|5567.63|5568.53|5568.13|5567.9|5567.5|303
1721677700000|2024-07-22 19:48:20|5568.15|5567.75|5568.03|5567.63|5568.15|5567.75|5567.53|5567.13|325
1721677710000|2024-07-22 19:48:30|5567.9|5567.5|5567.03|5566.63|5568.03|5567.63|5566.78|5566.38|402
1721677720000|2024-07-22 19:48:40|5566.9|5566.5|5566.78|5566.38|5567.03|5566.63|5566.78|5566.38|200
1721677730000|2024-07-22 19:48:50|5566.9|5566.5|5566.78|5566.38|5567.03|5566.63|5566.53|5566.13|282
1721677740000|2024-07-22 19:49:00|5566.65|5566.25|5566.78|5566.38|5567.03|5566.63|5566.53|5566.13|304
1721677750000|2024-07-22 19:49:10|5566.9|5566.5|5567.03|5566.63|5567.03|5566.63|5566.9|5566.5|158
1721677760000|2024-07-22 19:49:20|5566.78|5566.38|5566.78|5566.38|5567.03|5566.63|5566.65|5566.25|301
1721677770000|2024-07-22 19:49:30|5566.65|5566.25|5565.53|5565.13|5566.78|5566.38|5565.28|5564.88|629
1721677780000|2024-07-22 19:49:40|5565.4|5565|5565.53|5565.13|5565.78|5565.38|5565.28|5564.88|713
1721677790000|2024-07-22 19:49:50|5565.28|5564.88|5565.53|5565.13|5565.78|5565.38|5565.03|5564.63|429
1721677800000|2024-07-22 19:50:00|5563.28|5562.88|5564.28|5563.88|5564.78|5564.38|5563.28|5562.88|3217
1721677810000|2024-07-22 19:50:10|5564.78|5564.38|5566.03|5565.63|5566.03|5565.63|5564.78|5564.38|1282
1721677820000|2024-07-22 19:50:20|5565.78|5565.38|5566.28|5565.88|5566.53|5566.13|5565.53|5565.13|582
1721677830000|2024-07-22 19:50:30|5566.4|5566|5566.03|5565.63|5566.78|5566.38|5565.78|5565.38|704
1721677840000|2024-07-22 19:50:40|5565.78|5565.38|5566.78|5566.38|5566.78|5566.38|5565.78|5565.38|514
1721677850000|2024-07-22 19:50:50|5566.65|5566.25|5566.03|5565.63|5567.03|5566.63|5565.9|5565.5|645
1721677860000|2024-07-22 19:51:00|5565.78|5565.38|5567.03|5566.63|5567.03|5566.63|5565.78|5565.38|882
1721677870000|2024-07-22 19:51:10|5566.78|5566.38|5567.78|5567.38|5567.78|5567.38|5566.78|5566.38|562
1721677880000|2024-07-22 19:51:20|5567.65|5567.25|5567.78|5567.38|5568.03|5567.63|5567.28|5566.88|501
1721677890000|2024-07-22 19:51:30|5567.65|5567.25|5568.28|5567.88|5568.4|5568|5567.53|5567.13|286
1721677900000|2024-07-22 19:51:40|5568.03|5567.63|5567.78|5567.38|5568.03|5567.63|5567.53|5567.13|329
1721677910000|2024-07-22 19:51:50|5568.03|5567.63|5568.28|5567.88|5568.28|5567.88|5568.03|5567.63|410
1721677920000|2024-07-22 19:52:00|5568.53|5568.13|5568.03|5567.63|5568.53|5568.13|5567.78|5567.38|787
1721677930000|2024-07-22 19:52:10|5567.9|5567.5|5568.28|5567.88|5568.53|5568.13|5567.28|5566.88|519
1721677940000|2024-07-22 19:52:20|5568.4|5568|5568.78|5568.38|5568.78|5568.38|5568.03|5567.63|642
1721677950000|2024-07-22 19:52:30|5569.03|5568.63|5568.53|5568.13|5569.03|5568.63|5568.53|5568.13|540
1721677960000|2024-07-22 19:52:40|5568.28|5567.88|5568.03|5567.63|5568.53|5568.13|5568.03|5567.63|339
1721677970000|2024-07-22 19:52:50|5567.78|5567.38|5567.78|5567.38|5568.03|5567.63|5567.78|5567.38|229
1721677980000|2024-07-22 19:53:00|5567.9|5567.5|5566.53|5566.13|5567.9|5567.5|5566.28|5565.88|1866
1721677990000|2024-07-22 19:53:10|5566.78|5566.38|5566.28|5565.88|5567.03|5566.63|5566.28|5565.88|675
1721678000000|2024-07-22 19:53:20|5566.53|5566.13|5567.15|5566.75|5567.28|5566.88|5566.4|5566|274
1721678010000|2024-07-22 19:53:30|5567.28|5566.88|5566.78|5566.38|5567.28|5566.88|5566.78|5566.38|368
1721678020000|2024-07-22 19:53:40|5567.03|5566.63|5567.65|5567.25|5567.78|5567.38|5567.03|5566.63|373
1721678030000|2024-07-22 19:53:50|5567.53|5567.13|5567.28|5566.88|5567.78|5567.38|5567.28|5566.88|280
1721678040000|2024-07-22 19:54:00|5567.03|5566.63|5567.03|5566.63|5567.28|5566.88|5566.78|5566.38|433
1721678050000|2024-07-22 19:54:10|5566.28|5565.88|5566.28|5565.88|5566.53|5566.13|5566.03|5565.63|712
1721678060000|2024-07-22 19:54:20|5565.78|5565.38|5565.03|5564.63|5566.03|5565.63|5564.78|5564.38|748
1721678070000|2024-07-22 19:54:30|5565.28|5564.88|5565.03|5564.63|5565.78|5565.38|5565.03|5564.63|707
1721678080000|2024-07-22 19:54:40|5565.15|5564.75|5564.53|5564.13|5565.78|5565.38|5564.53|5564.13|1702
1721678090000|2024-07-22 19:54:50|5564.28|5563.88|5564.28|5563.88|5564.53|5564.13|5563.53|5563.13|1126
1721678100000|2024-07-22 19:55:00|5564.53|5564.13|5564.03|5563.63|5565.53|5565.13|5564.03|5563.63|2310
1721678110000|2024-07-22 19:55:10|5564.28|5563.88|5565.28|5564.88|5565.53|5565.13|5564.28|5563.88|1719
1721678120000|2024-07-22 19:55:20|5565.03|5564.63|5564.78|5564.38|5565.15|5564.75|5564.53|5564.13|1028
1721678130000|2024-07-22 19:55:30|5565.03|5564.63|5565.28|5564.88|5565.28|5564.88|5564.78|5564.38|714
1721678140000|2024-07-22 19:55:40|5565.53|5565.13|5565.78|5565.38|5565.78|5565.38|5565.03|5564.63|798
1721678150000|2024-07-22 19:55:50|5566.03|5565.63|5565.53|5565.13|5566.03|5565.63|5565.53|5565.13|665
1721678160000|2024-07-22 19:56:00|5565.78|5565.38|5564.78|5564.38|5565.78|5565.38|5564.78|5564.38|827
1721678170000|2024-07-22 19:56:10|5564.65|5564.25|5564.53|5564.13|5565.03|5564.63|5564.28|5563.88|759
1721678180000|2024-07-22 19:56:20|5564.78|5564.38|5564.53|5564.13|5565.03|5564.63|5564.28|5563.88|745
1721678190000|2024-07-22 19:56:30|5564.65|5564.25|5564.53|5564.13|5564.78|5564.38|5564.28|5563.88|488
1721678200000|2024-07-22 19:56:40|5564.78|5564.38|5564.03|5563.63|5564.78|5564.38|5564.03|5563.63|761
1721678210000|2024-07-22 19:56:50|5563.78|5563.38|5564.03|5563.63|5564.03|5563.63|5563.78|5563.38|754
1721678220000|2024-07-22 19:57:00|5563.78|5563.38|5563.03|5562.63|5563.78|5563.38|5563.03|5562.63|1249
1721678230000|2024-07-22 19:57:10|5562.78|5562.38|5562.28|5561.88|5563.03|5562.63|5562.28|5561.88|870
1721678240000|2024-07-22 19:57:20|5562.03|5561.63|5563.03|5562.63|5563.03|5562.63|5561.28|5560.88|2018
1721678250000|2024-07-22 19:57:30|5563.28|5562.88|5563.28|5562.88|5563.53|5563.13|5563.28|5562.88|628
1721678260000|2024-07-22 19:57:40|5563.03|5562.63|5563.28|5562.88|5563.53|5563.13|5562.78|5562.38|792
1721678270000|2024-07-22 19:57:50|5563.03|5562.63|5563.03|5562.63|5563.53|5563.13|5562.78|5562.38|691
1721678280000|2024-07-22 19:58:00|5563.28|5562.88|5563.03|5562.63|5563.53|5563.13|5562.9|5562.5|1310
1721678290000|2024-07-22 19:58:10|5562.78|5562.38|5562.78|5562.38|5563.03|5562.63|5562.78|5562.38|969
1721678300000|2024-07-22 19:58:20|5563.03|5562.63|5562.78|5562.38|5563.03|5562.63|5562.53|5562.13|957
1721678310000|2024-07-22 19:58:30|5563.03|5562.63|5563.53|5563.13|5563.53|5563.13|5563.03|5562.63|1364
1721678320000|2024-07-22 19:58:40|5563.28|5562.88|5562.03|5561.63|5563.28|5562.88|5561.9|5561.5|1303
1721678330000|2024-07-22 19:58:50|5562.4|5562|5564.03|5563.63|5564.03|5563.63|5562.28|5561.88|2232
1721678340000|2024-07-22 19:59:00|5564.78|5564.38|5565.03|5564.63|5565.28|5564.88|5564.53|5564.13|3263
1721678350000|2024-07-22 19:59:10|5564.78|5564.38|5562.78|5562.38|5565.03|5564.63|5562.78|5562.38|2309
1721678360000|2024-07-22 19:59:20|5562.53|5562.13|5564.03|5563.63|5564.53|5564.13|5562.53|5562.13|4268
1721678370000|2024-07-22 19:59:30|5564.28|5563.88|5566.03|5565.63|5566.03|5565.63|5564.28|5563.88|4072
1721678380000|2024-07-22 19:59:40|||||||||6020
1721678390000|2024-07-22 19:59:50|5565.78|5565.38|5563.78|5563.38|5568.03|5567.63|5563.28|5562.88|27460
1721678400000|2024-07-22 20:00:00|5563.88|5563.28|5566.38|5565.78|5566.88|5566.28|5563.88|5563.28|12022
1721678410000|2024-07-22 20:00:10|5565.88|5565.28|5567.13|5566.53|5567.38|5566.78|5565.88|5565.28|2878
1721678420000|2024-07-22 20:00:20|5567.38|5566.78|5566.63|5566.03|5567.38|5566.78|5566.38|5565.78|2503
1721678430000|2024-07-22 20:00:30|5566.38|5565.78|5567.13|5566.53|5567.38|5566.78|5566.38|5565.78|2419
1721678440000|2024-07-22 20:00:40|5567.38|5566.78|5567.5|5566.9|5567.63|5567.03|5567.38|5566.78|1898
1721678450000|2024-07-22 20:00:50|5567.38|5566.78|5565.88|5565.28|5567.38|5566.78|5565.63|5565.03|1744
1721678460000|2024-07-22 20:01:00|5566.13|5565.53|5566.13|5565.53|5566.38|5565.78|5565.63|5565.03|821
1721678470000|2024-07-22 20:01:10|5566.38|5565.78|5566.88|5566.28|5567.13|5566.53|5566.38|5565.78|446
1721678480000|2024-07-22 20:01:20|5566.63|5566.03|5566.38|5565.78|5566.63|5566.03|5566.13|5565.53|443
1721678490000|2024-07-22 20:01:30|5566.25|5565.65|5566.5|5565.9|5566.88|5566.28|5566.13|5565.53|552
1721678500000|2024-07-22 20:01:40|5566.38|5565.78|5566.88|5566.28|5566.88|5566.28|5566.38|5565.78|311
1721678510000|2024-07-22 20:01:50|5566.75|5566.15|5566.63|5566.03|5566.88|5566.28|5566.63|5566.03|204
1721678520000|2024-07-22 20:02:00|5566.38|5565.78|5566.88|5566.28|5566.88|5566.28|5566.38|5565.78|403
1721678530000|2024-07-22 20:02:10|5566.63|5566.03|5566.63|5566.03|5566.88|5566.28|5566.63|5566.03|333
1721678540000|2024-07-22 20:02:20|5566.38|5565.78|5566.13|5565.53|5566.38|5565.78|5565.88|5565.28|356
1721678550000|2024-07-22 20:02:30|5565.88|5565.28|5566.13|5565.53|5566.13|5565.53|5565.88|5565.28|272
1721678560000|2024-07-22 20:02:40|5566.38|5565.78|5566.63|5566.03|5566.88|5566.28|5566.13|5565.53|654
1721678570000|2024-07-22 20:02:50|5566.5|5565.9|5566.38|5565.78|5566.5|5565.9|5566.13|5565.53|215
1721678580000|2024-07-22 20:03:00|5566.25|5565.65|5566.13|5565.53|5566.38|5565.78|5566.13|5565.53|248
1721678590000|2024-07-22 20:03:10|5566.25|5565.65|5566.13|5565.53|5566.38|5565.78|5566.13|5565.53|395
1721678600000|2024-07-22 20:03:20|5566|5565.4|5566.13|5565.53|5566.13|5565.53|5565.88|5565.28|164
1721678610000|2024-07-22 20:03:30|5565.88|5565.28|5565.63|5565.03|5565.88|5565.28|5565.63|5565.03|252
1721678620000|2024-07-22 20:03:40|5565.38|5564.78|5565.38|5564.78|5565.38|5564.78|5565.13|5564.53|334
1721678630000|2024-07-22 20:03:50|||||||||123
1721678640000|2024-07-22 20:04:00|5565.13|5564.53|5564.63|5564.03|5565.13|5564.53|5564.63|5564.03|398
1721678650000|2024-07-22 20:04:10|5564.5|5563.9|5564.63|5564.03|5564.75|5564.15|5564.5|5563.9|353
1721678660000|2024-07-22 20:04:20|5564.5|5563.9|5564.38|5563.78|5564.63|5564.03|5564.38|5563.78|420
1721678670000|2024-07-22 20:04:30|5564.63|5564.03|5564.63|5564.03|5564.63|5564.03|5564.38|5563.78|280
1721678680000|2024-07-22 20:04:40|||||||||180
1721678690000|2024-07-22 20:04:50|5564.88|5564.28|5564.63|5564.03|5564.88|5564.28|5564.63|5564.03|275
1721678700000|2024-07-22 20:05:00|5564.88|5564.28|5564.88|5564.28|5564.88|5564.28|5564.38|5563.78|457
1721678710000|2024-07-22 20:05:10|5565.13|5564.53|5565.38|5564.78|5565.38|5564.78|5565.13|5564.53|328
1721678720000|2024-07-22 20:05:20|5565.13|5564.53|5565.38|5564.78|5565.38|5564.78|5565.13|5564.53|340
1721678730000|2024-07-22 20:05:30|5565.25|5564.65|5565.13|5564.53|5565.38|5564.78|5565.13|5564.53|225
1721678740000|2024-07-22 20:05:40|||||||||102
1721678750000|2024-07-22 20:05:50|||||||||24
1721678760000|2024-07-22 20:06:00|5565.38|5564.78|5565.88|5565.28|5565.88|5565.28|5565.38|5564.78|384
1721678770000|2024-07-22 20:06:10|5565.63|5565.03|5565.63|5565.03|5565.88|5565.28|5565.63|5565.03|604
1721678780000|2024-07-22 20:06:20|||||||||98
1721678790000|2024-07-22 20:06:30|5565.38|5564.78|5565.38|5564.78|5565.38|5564.78|5565.13|5564.53|231
1721678800000|2024-07-22 20:06:40|5565.13|5564.53|5565.38|5564.78|5565.38|5564.78|5565.13|5564.53|288
1721678810000|2024-07-22 20:06:50|5565.13|5564.53|5565.13|5564.53|5565.38|5564.78|5565.13|5564.53|265
1721678820000|2024-07-22 20:07:00|5565.38|5564.78|5565.63|5565.03|5565.63|5565.03|5565.38|5564.78|284
1721678830000|2024-07-22 20:07:10|5565.75|5565.15|5565.63|5565.03|5565.88|5565.28|5565.63|5565.03|276
1721678840000|2024-07-22 20:07:20|5565.88|5565.28|5565.88|5565.28|5565.88|5565.28|5565.88|5565.28|330
1721678850000|2024-07-22 20:07:30|5565.63|5565.03|5565.63|5565.03|5565.75|5565.15|5565.63|5565.03|299
1721678860000|2024-07-22 20:07:40|5565.5|5564.9|5565.63|5565.03|5565.63|5565.03|5565.38|5564.78|207
1721678870000|2024-07-22 20:07:50|||||||||22
1721678880000|2024-07-22 20:08:00|||||||||78
1721678890000|2024-07-22 20:08:10|||||||||18
1721678900000|2024-07-22 20:08:20|||||||||181
1721678910000|2024-07-22 20:08:30|||||||||10
1721678920000|2024-07-22 20:08:40|5565.88|5565.28|5565.88|5565.28|5565.88|5565.28|5565.88|5565.28|258
1721678930000|2024-07-22 20:08:50|||||||||676
1721678940000|2024-07-22 20:09:00|||||||||129
1721678950000|2024-07-22 20:09:10|5565.63|5565.03|5565.88|5565.28|5565.88|5565.28|5565.63|5565.03|354
1721678960000|2024-07-22 20:09:20|5565.75|5565.15|5565.88|5565.28|5565.88|5565.28|5565.75|5565.15|149
1721678970000|2024-07-22 20:09:30|5565.63|5565.03|5565.63|5565.03|5565.63|5565.03|5565.63|5565.03|132
1721678980000|2024-07-22 20:09:40|||||||||95
1721678990000|2024-07-22 20:09:50|5565.88|5565.28|5565.88|5565.28|5565.88|5565.28|5565.88|5565.28|95
1721679000000|2024-07-22 20:10:00|5565.63|5565.03|5565.63|5565.03|5565.88|5565.28|5565.63|5565.03|389
1721679010000|2024-07-22 20:10:10|5565.75|5565.15|5565.63|5565.03|5565.75|5565.15|5565.63|5565.03|299
1721679020000|2024-07-22 20:10:20|||||||||39
1721679030000|2024-07-22 20:10:30|5565.38|5564.78|5565.38|5564.78|5565.38|5564.78|5565.38|5564.78|264
1721679040000|2024-07-22 20:10:40|||||||||245
1721679050000|2024-07-22 20:10:50|5565.63|5565.03|5565.38|5564.78|5565.63|5565.03|5565.38|5564.78|192
1721679060000|2024-07-22 20:11:00|||||||||89
1721679070000|2024-07-22 20:11:10|5565.5|5564.9|5565.63|5565.03|5565.63|5565.03|5565.38|5564.78|277
1721679080000|2024-07-22 20:11:20|||||||||13
1721679090000|2024-07-22 20:11:30|5565.38|5564.78|5565.38|5564.78|5565.38|5564.78|5565.38|5564.78|262
1721679100000|2024-07-22 20:11:40|||||||||1301
1721679110000|2024-07-22 20:11:50|||||||||102
1721679120000|2024-07-22 20:12:00|5565.13|5564.53|5565.13|5564.53|5565.13|5564.53|5565.13|5564.53|369
1721679130000|2024-07-22 20:12:10|5565.38|5564.78|5565.38|5564.78|5565.38|5564.78|5565.13|5564.53|293
1721679140000|2024-07-22 20:12:20|||||||||22
1721679150000|2024-07-22 20:12:30|5565.5|5564.9|5565.63|5565.03|5565.63|5565.03|5565.38|5564.78|167
1721679160000|2024-07-22 20:12:40|5565.38|5564.78|5565.63|5565.03|5565.63|5565.03|5565.38|5564.78|102
1721679170000|2024-07-22 20:12:50|5565.5|5564.9|5565.38|5564.78|5565.5|5564.9|5565.38|5564.78|17
1721679180000|2024-07-22 20:13:00|5565.25|5564.65|5565.38|5564.78|5565.38|5564.78|5565.13|5564.53|185
1721679190000|2024-07-22 20:13:10|5565.13|5564.53|5565.38|5564.78|5565.38|5564.78|5565.13|5564.53|236
1721679200000|2024-07-22 20:13:20|5565.5|5564.9|5565.63|5565.03|5565.63|5565.03|5565.38|5564.78|121
1721679210000|2024-07-22 20:13:30|||||||||22
1721679220000|2024-07-22 20:13:40|5565.88|5565.28|5565.88|5565.28|5565.88|5565.28|5565.88|5565.28|272
1721679230000|2024-07-22 20:13:50|||||||||112
1721679240000|2024-07-22 20:14:00|5565.63|5565.03|5565.38|5564.78|5565.63|5565.03|5565.38|5564.78|356
1721679250000|2024-07-22 20:14:10|||||||||39
1721679260000|2024-07-22 20:14:20|||||||||60
1721679270000|2024-07-22 20:14:30|5565.13|5564.53|5565.13|5564.53|5565.13|5564.53|5565.13|5564.53|139
1721679280000|2024-07-22 20:14:40|||||||||84
1721679290000|2024-07-22 20:14:50|5564.88|5564.28|5564.88|5564.28|5564.88|5564.28|5564.88|5564.28|148
1721679300000|2024-07-22 20:15:00|5565.13|5564.53|5565.13|5564.53|5565.13|5564.53|5565.13|5564.53|160
1721679310000|2024-07-22 20:15:10|||||||||158
1721679320000|2024-07-22 20:15:20|||||||||14
1721679330000|2024-07-22 20:15:30|5564.88|5564.28|5564.88|5564.28|5564.88|5564.28|5564.88|5564.28|146
1721679350000|2024-07-22 20:15:50|||||||||90
1721679360000|2024-07-22 20:16:00|5564.75|5564.15|5564.63|5564.03|5564.75|5564.15|5564.63|5564.03|153
1721679370000|2024-07-22 20:16:10|5564.75|5564.15|5564.63|5564.03|5564.75|5564.15|5564.5|5563.9|177
1721679380000|2024-07-22 20:16:20|5564.5|5563.9|5564.13|5563.53|5564.5|5563.9|5564.13|5563.53|142
1721679390000|2024-07-22 20:16:30|5564.25|5563.65|5564.38|5563.78|5564.38|5563.78|5564.25|5563.65|43
1721679400000|2024-07-22 20:16:40|5564.25|5563.65|5563.88|5563.28|5564.25|5563.65|5563.88|5563.28|84
1721679410000|2024-07-22 20:16:50|5563.75|5563.15|5563.63|5563.03|5563.75|5563.15|5563.63|5563.03|153
1721679420000|2024-07-22 20:17:00|5563.75|5563.15|5563.88|5563.28|5563.88|5563.28|5563.75|5563.15|76
1721679430000|2024-07-22 20:17:10|5563.63|5563.03|5563.38|5562.78|5563.63|5563.03|5563.13|5562.53|254
1721679440000|2024-07-22 20:17:20|5563.13|5562.53|5562.88|5562.28|5563.13|5562.53|5562.88|5562.28|167
1721679450000|2024-07-22 20:17:30|5563|5562.4|5563.38|5562.78|5563.38|5562.78|5563|5562.4|226
1721679460000|2024-07-22 20:17:40|5563.63|5563.03|5563.13|5562.53|5563.63|5563.03|5563.13|5562.53|117
1721679470000|2024-07-22 20:17:50|5563.25|5562.65|5563.38|5562.78|5563.38|5562.78|5563.25|5562.65|46
1721679480000|2024-07-22 20:18:00|5563.5|5562.9|5563.13|5562.53|5563.63|5563.03|5563.13|5562.53|300
1721679490000|2024-07-22 20:18:10|5562.88|5562.28|5562.88|5562.28|5562.88|5562.28|5562.88|5562.28|64
1721679500000|2024-07-22 20:18:20|5563|5562.4|5562.88|5562.28|5563.13|5562.53|5562.88|5562.28|86
1721679510000|2024-07-22 20:18:30|5562.75|5562.15|5562.38|5561.78|5562.75|5562.15|5562.38|5561.78|255
1721679520000|2024-07-22 20:18:40|5562.13|5561.53|5562.13|5561.53|5562.38|5561.78|5562.13|5561.53|145
1721679530000|2024-07-22 20:18:50|5562.38|5561.78|5562.38|5561.78|5562.38|5561.78|5562.38|5561.78|26
1721679540000|2024-07-22 20:19:00|5562.63|5562.03|5562.63|5562.03|5562.63|5562.03|5562.63|5562.03|88
1721679550000|2024-07-22 20:19:10|5562.88|5562.28|5563.13|5562.53|5563.13|5562.53|5562.88|5562.28|132
1721679560000|2024-07-22 20:19:20|5562.88|5562.28|5562.88|5562.28|5562.88|5562.28|5562.88|5562.28|82
1721679570000|2024-07-22 20:19:30|5563.13|5562.53|5563.38|5562.78|5563.38|5562.78|5563.13|5562.53|54
1721679580000|2024-07-22 20:19:40|||||||||14
1721679590000|2024-07-22 20:19:50|5563.63|5563.03|5563.38|5562.78|5563.63|5563.03|5563.38|5562.78|40
1721679600000|2024-07-22 20:20:00|5563.13|5562.53|5563.13|5562.53|5563.13|5562.53|5563.13|5562.53|113
1721679610000|2024-07-22 20:20:10|||||||||14
1721679620000|2024-07-22 20:20:20|||||||||10
1721679630000|2024-07-22 20:20:30|5563.25|5562.65|5563.13|5562.53|5563.25|5562.65|5563.13|5562.53|52
1721679640000|2024-07-22 20:20:40|5563|5562.4|5563.13|5562.53|5563.13|5562.53|5563|5562.4|86
1721679650000|2024-07-22 20:20:50|5562.88|5562.28|5562.88|5562.28|5563|5562.4|5562.88|5562.28|62
1721679660000|2024-07-22 20:21:00|5562.75|5562.15|5562.88|5562.28|5562.88|5562.28|5562.63|5562.03|74
1721679670000|2024-07-22 20:21:10|5563|5562.4|5562.88|5562.28|5563.13|5562.53|5562.88|5562.28|37
1721679680000|2024-07-22 20:21:20|5562.75|5562.15|5562.63|5562.03|5562.75|5562.15|5562.38|5561.78|109
1721679690000|2024-07-22 20:21:30|5562.38|5561.78|5562.63|5562.03|5562.63|5562.03|5562.38|5561.78|24
1721679700000|2024-07-22 20:21:40|5562.38|5561.78|5562.63|5562.03|5562.63|5562.03|5562.38|5561.78|120
1721679710000|2024-07-22 20:21:50|5562.5|5561.9|5562.38|5561.78|5562.5|5561.9|5562.38|5561.78|24
1721679720000|2024-07-22 20:22:00|5562.5|5561.9|5562.63|5562.03|5562.63|5562.03|5562.38|5561.78|65
1721679730000|2024-07-22 20:22:10|||||||||11
1721679740000|2024-07-22 20:22:20|5562.38|5561.78|5562.63|5562.03|5562.63|5562.03|5562.38|5561.78|44
1721679750000|2024-07-22 20:22:30|||||||||35
1721679760000|2024-07-22 20:22:40|5562.88|5562.28|5562.75|5562.15|5562.88|5562.28|5562.63|5562.03|93
1721679770000|2024-07-22 20:22:50|5562.63|5562.03|5562.38|5561.78|5562.63|5562.03|5562.38|5561.78|158
1721679780000|2024-07-22 20:23:00|5562.5|5561.9|5562.38|5561.78|5562.63|5562.03|5562.38|5561.78|19
1721679790000|2024-07-22 20:23:10|||||||||15
1721679800000|2024-07-22 20:23:20|5562.13|5561.53|5562.13|5561.53|5562.13|5561.53|5562.13|5561.53|69
1721679810000|2024-07-22 20:23:30|5562|5561.4|5562.13|5561.53|5562.13|5561.53|5562|5561.4|79
1721679820000|2024-07-22 20:23:40|5562.25|5561.65|5562.13|5561.53|5562.25|5561.65|5562.13|5561.53|76
1721679830000|2024-07-22 20:23:50|||||||||3
1721679840000|2024-07-22 20:24:00|||||||||7
1721679850000|2024-07-22 20:24:10|5561.88|5561.28|5561.88|5561.28|5561.88|5561.28|5561.88|5561.28|92
1721679860000|2024-07-22 20:24:20|5562.13|5561.53|5562.13|5561.53|5562.25|5561.65|5562.13|5561.53|54
1721679870000|2024-07-22 20:24:30|5562.25|5561.65|5562.38|5561.78|5562.38|5561.78|5562.25|5561.65|37
1721679880000|2024-07-22 20:24:40|5562.25|5561.65|5562.13|5561.53|5562.25|5561.65|5562.13|5561.53|26
1721679890000|2024-07-22 20:24:50|||||||||5
1721679900000|2024-07-22 20:25:00|||||||||4
1721679910000|2024-07-22 20:25:10|5562|5561.4|5561.88|5561.28|5562|5561.4|5561.88|5561.28|49
1721679920000|2024-07-22 20:25:20|5562.13|5561.53|5562.13|5561.53|5562.13|5561.53|5562.13|5561.53|18
1721679930000|2024-07-22 20:25:30|||||||||5
1721679940000|2024-07-22 20:25:40|5562|5561.4|5561.88|5561.28|5562|5561.4|5561.88|5561.28|106
1721679950000|2024-07-22 20:25:50|||||||||14
1721679960000|2024-07-22 20:26:00|||||||||41
1721679970000|2024-07-22 20:26:10|||||||||7
1721679980000|2024-07-22 20:26:20|5561.63|5561.03|5561.63|5561.03|5561.63|5561.03|5561.63|5561.03|89
1721679990000|2024-07-22 20:26:30|||||||||41
1721680000000|2024-07-22 20:26:40|5561.5|5560.9|5561.38|5560.78|5561.5|5560.9|5561.38|5560.78|34
1721680010000|2024-07-22 20:26:50|5561.63|5561.03|5561.63|5561.03|5561.63|5561.03|5561.63|5561.03|39
1721680020000|2024-07-22 20:27:00|||||||||8
1721680030000|2024-07-22 20:27:10|||||||||65
1721680040000|2024-07-22 20:27:20|5561.88|5561.28|5561.88|5561.28|5561.88|5561.28|5561.88|5561.28|42
1721680050000|2024-07-22 20:27:30|5562.13|5561.53|5562.13|5561.53|5562.13|5561.53|5562.13|5561.53|72
1721680060000|2024-07-22 20:27:40|||||||||7
1721680070000|2024-07-22 20:27:50|5562|5561.4|5561.88|5561.28|5562|5561.4|5561.88|5561.28|175
1721680090000|2024-07-22 20:28:10|5561.63|5561.03|5561.63|5561.03|5561.63|5561.03|5561.63|5561.03|51
1721680100000|2024-07-22 20:28:20|||||||||27
1721680110000|2024-07-22 20:28:30|||||||||3
1721680120000|2024-07-22 20:28:40|||||||||85
1721680130000|2024-07-22 20:28:50|5561.75|5561.15|5561.88|5561.28|5561.88|5561.28|5561.75|5561.15|37
1721680140000|2024-07-22 20:29:00|5561.63|5561.03|5561.63|5561.03|5561.63|5561.03|5561.63|5561.03|50
1721680160000|2024-07-22 20:29:20|5561.75|5561.15|5561.88|5561.28|5561.88|5561.28|5561.75|5561.15|18
1721680170000|2024-07-22 20:29:30|5561.63|5561.03|5561.63|5561.03|5561.63|5561.03|5561.63|5561.03|61
1721680180000|2024-07-22 20:29:40|5561.75|5561.15|5561.38|5560.78|5561.75|5561.15|5561.38|5560.78|75
1721680190000|2024-07-22 20:29:50|5561.63|5561.03|5561.38|5560.78|5561.63|5561.03|5561.38|5560.78|82
1721680200000|2024-07-22 20:30:00|||||||||77
1721680210000|2024-07-22 20:30:10|5561.13|5560.53|5561.38|5560.78|5561.38|5560.78|5561.13|5560.53|124
1721680220000|2024-07-22 20:30:20|||||||||7
1721680230000|2024-07-22 20:30:30|5561.5|5560.9|5561.38|5560.78|5561.5|5560.9|5561.38|5560.78|57
1721680240000|2024-07-22 20:30:40|||||||||4
1721680250000|2024-07-22 20:30:50|5561.25|5560.65|5561.13|5560.53|5561.25|5560.65|5561.13|5560.53|61
1721680260000|2024-07-22 20:31:00|5561|5560.4|5560.88|5560.28|5561|5560.4|5560.88|5560.28|61
1721680270000|2024-07-22 20:31:10|||||||||22
1721680280000|2024-07-22 20:31:20|||||||||9
1721680290000|2024-07-22 20:31:30|5561.13|5560.53|5561.13|5560.53|5561.13|5560.53|5561.13|5560.53|11
1721680300000|2024-07-22 20:31:40|5560.88|5560.28|5561.13|5560.53|5561.13|5560.53|5560.88|5560.28|187
1721680310000|2024-07-22 20:31:50|||||||||29
1721680320000|2024-07-22 20:32:00|||||||||1
1721680340000|2024-07-22 20:32:20|||||||||31
1721680350000|2024-07-22 20:32:30|||||||||71
1721680360000|2024-07-22 20:32:40|||||||||12
1721680370000|2024-07-22 20:32:50|5561.38|5560.78|5561.38|5560.78|5561.38|5560.78|5561.38|5560.78|80
1721680380000|2024-07-22 20:33:00|||||||||21
1721680390000|2024-07-22 20:33:10|||||||||26
1721680400000|2024-07-22 20:33:20|||||||||150
1721680410000|2024-07-22 20:33:30|5561.25|5560.65|5561.38|5560.78|5561.38|5560.78|5561.25|5560.65|42
1721680420000|2024-07-22 20:33:40|||||||||21
1721680430000|2024-07-22 20:33:50|5561.63|5561.03|5561.63|5561.03|5561.63|5561.03|5561.5|5560.9|88
1721680440000|2024-07-22 20:34:00|||||||||13
1721680450000|2024-07-22 20:34:10|5561.88|5561.28|5562.13|5561.53|5562.13|5561.53|5561.88|5561.28|138
1721680460000|2024-07-22 20:34:20|||||||||10
1721680470000|2024-07-22 20:34:30|||||||||3
1721680480000|2024-07-22 20:34:40|5562.38|5561.78|5562.13|5561.53|5562.38|5561.78|5562.13|5561.53|90
1721680490000|2024-07-22 20:34:50|||||||||7
1721680500000|2024-07-22 20:35:00|5561.88|5561.28|5561.88|5561.28|5561.88|5561.28|5561.75|5561.15|85
1721680510000|2024-07-22 20:35:10|5562.13|5561.53|5562.13|5561.53|5562.13|5561.53|5562.13|5561.53|43
1721680520000|2024-07-22 20:35:20|||||||||29
1721680530000|2024-07-22 20:35:30|5562.38|5561.78|5562.38|5561.78|5562.38|5561.78|5562.38|5561.78|86
1721680540000|2024-07-22 20:35:40|||||||||1
1721680550000|2024-07-22 20:35:50|5562.63|5562.03|5562.63|5562.03|5562.63|5562.03|5562.63|5562.03|252
1721680560000|2024-07-22 20:36:00|5562.38|5561.78|5562.63|5562.03|5562.63|5562.03|5562.38|5561.78|107
1721680570000|2024-07-22 20:36:10|||||||||4
1721680580000|2024-07-22 20:36:20|||||||||11
1721680600000|2024-07-22 20:36:40|||||||||35
1721680610000|2024-07-22 20:36:50|||||||||28
1721680620000|2024-07-22 20:37:00|5562.5|5561.9|5562.63|5562.03|5562.63|5562.03|5562.5|5561.9|86
1721680630000|2024-07-22 20:37:10|||||||||1
1721680640000|2024-07-22 20:37:20|5562.88|5562.28|5562.88|5562.28|5562.88|5562.28|5562.88|5562.28|66
1721680650000|2024-07-22 20:37:30|5562.63|5562.03|5562.63|5562.03|5562.63|5562.03|5562.63|5562.03|95
1721680660000|2024-07-22 20:37:40|5562.5|5561.9|5562.38|5561.78|5562.5|5561.9|5562.38|5561.78|40
1721680670000|2024-07-22 20:37:50|||||||||57
1721680680000|2024-07-22 20:38:00|5562.13|5561.53|5562.13|5561.53|5562.13|5561.53|5562.13|5561.53|52
1721680690000|2024-07-22 20:38:10|||||||||1
1721680700000|2024-07-22 20:38:20|5562.25|5561.65|5562.38|5561.78|5562.38|5561.78|5562.13|5561.53|87
1721680710000|2024-07-22 20:38:30|5562.63|5562.03|5562.63|5562.03|5562.63|5562.03|5562.63|5562.03|27
1721680720000|2024-07-22 20:38:40|5562.5|5561.9|5562.38|5561.78|5562.63|5562.03|5562.38|5561.78|20
1721680730000|2024-07-22 20:38:50|||||||||61
1721680740000|2024-07-22 20:39:00|||||||||8
1721680760000|2024-07-22 20:39:20|||||||||8
1721680770000|2024-07-22 20:39:30|||||||||6
1721680780000|2024-07-22 20:39:40|||||||||78
1721680790000|2024-07-22 20:39:50|||||||||1
1721680800000|2024-07-22 20:40:00|5562.25|5561.65|5562.13|5561.53|5562.25|5561.65|5562.13|5561.53|47
1721680810000|2024-07-22 20:40:10|||||||||1
1721680820000|2024-07-22 20:40:20|||||||||4
1721680830000|2024-07-22 20:40:30|||||||||39
1721680840000|2024-07-22 20:40:40|5562.38|5561.78|5562.13|5561.53|5562.38|5561.78|5562.13|5561.53|70
1721680850000|2024-07-22 20:40:50|||||||||33
1721680860000|2024-07-22 20:41:00|||||||||22
1721680870000|2024-07-22 20:41:10|||||||||14
1721680880000|2024-07-22 20:41:20|5562|5561.4|5562.13|5561.53|5562.13|5561.53|5562|5561.4|87
1721680890000|2024-07-22 20:41:30|||||||||20
1721680920000|2024-07-22 20:42:00|||||||||75
1721680940000|2024-07-22 20:42:20|5562|5561.4|5561.88|5561.28|5562|5561.4|5561.88|5561.28|25
1721680950000|2024-07-22 20:42:30|||||||||3
1721680960000|2024-07-22 20:42:40|5561.75|5561.15|5561.63|5561.03|5561.88|5561.28|5561.5|5560.9|116
1721680970000|2024-07-22 20:42:50|5561.75|5561.15|5561.88|5561.28|5561.88|5561.28|5561.75|5561.15|81
1721680980000|2024-07-22 20:43:00|||||||||7
1721680990000|2024-07-22 20:43:10|5562|5561.4|5562.13|5561.53|5562.13|5561.53|5562|5561.4|75
1721681000000|2024-07-22 20:43:20|||||||||6
1721681010000|2024-07-22 20:43:30|5562.25|5561.65|5562.38|5561.78|5562.38|5561.78|5562.25|5561.65|57
1721681020000|2024-07-22 20:43:40|||||||||4
1721681030000|2024-07-22 20:43:50|5562.25|5561.65|5562.38|5561.78|5562.38|5561.78|5562.25|5561.65|68
1721681040000|2024-07-22 20:44:00|5562.13|5561.53|5562.13|5561.53|5562.13|5561.53|5562.13|5561.53|35
1721681050000|2024-07-22 20:44:10|||||||||1
1721681060000|2024-07-22 20:44:20|5561.88|5561.28|5561.88|5561.28|5561.88|5561.28|5561.88|5561.28|39
1721681070000|2024-07-22 20:44:30|||||||||57
1721681080000|2024-07-22 20:44:40|||||||||34
1721681090000|2024-07-22 20:44:50|||||||||8
1721681100000|2024-07-22 20:45:00|5561.63|5561.03|5560.88|5560.28|5561.63|5561.03|5560.88|5560.28|313
1721681110000|2024-07-22 20:45:10|5560.63|5560.03|5560.63|5560.03|5560.63|5560.03|5560.63|5560.03|31
1721681120000|2024-07-22 20:45:20|||||||||36
1721681130000|2024-07-22 20:45:30|5560.75|5560.15|5560.63|5560.03|5560.75|5560.15|5560.63|5560.03|87
1721681150000|2024-07-22 20:45:50|||||||||15
1721681160000|2024-07-22 20:46:00|5560.88|5560.28|5561.13|5560.53|5561.13|5560.53|5560.88|5560.28|56
1721681170000|2024-07-22 20:46:10|||||||||3
1721681180000|2024-07-22 20:46:20|||||||||2
1721681190000|2024-07-22 20:46:30|5561.25|5560.65|5561.38|5560.78|5561.38|5560.78|5561.25|5560.65|39
1721681200000|2024-07-22 20:46:40|5561.63|5561.03|5561.38|5560.78|5561.63|5561.03|5561.38|5560.78|28
1721681210000|2024-07-22 20:46:50|||||||||28
1721681220000|2024-07-22 20:47:00|5561.13|5560.53|5561.13|5560.53|5561.13|5560.53|5560.88|5560.28|149
1721681230000|2024-07-22 20:47:10|5560.88|5560.28|5560.88|5560.28|5560.88|5560.28|5560.88|5560.28|24
1721681240000|2024-07-22 20:47:20|||||||||4
1721681260000|2024-07-22 20:47:40|||||||||4
1721681270000|2024-07-22 20:47:50|||||||||2
1721681280000|2024-07-22 20:48:00|||||||||2
1721681290000|2024-07-22 20:48:10|||||||||4
1721681300000|2024-07-22 20:48:20|||||||||8
1721681320000|2024-07-22 20:48:40|||||||||3
1721681330000|2024-07-22 20:48:50|5561|5560.4|5561.38|5560.78|5561.38|5560.78|5561|5560.4|142
1721681340000|2024-07-22 20:49:00|5561.25|5560.65|5560.88|5560.28|5561.25|5560.65|5560.88|5560.28|93
1721681350000|2024-07-22 20:49:10|||||||||22
1721681360000|2024-07-22 20:49:20|5561.13|5560.53|5561.13|5560.53|5561.13|5560.53|5561|5560.4|30
1721681370000|2024-07-22 20:49:30|||||||||3
1721681390000|2024-07-22 20:49:50|||||||||20
1721681400000|2024-07-22 20:50:00|5560.88|5560.28|5560.88|5560.28|5560.88|5560.28|5560.88|5560.28|58
1721681410000|2024-07-22 20:50:10|||||||||14
1721681430000|2024-07-22 20:50:30|5560.75|5560.15|5560.88|5560.28|5560.88|5560.28|5560.63|5560.03|143
1721681440000|2024-07-22 20:50:40|||||||||8
1721681450000|2024-07-22 20:50:50|||||||||1
1721681460000|2024-07-22 20:51:00|5560.75|5560.15|5560.63|5560.03|5560.75|5560.15|5560.63|5560.03|22
1721681470000|2024-07-22 20:51:10|||||||||27
1721681480000|2024-07-22 20:51:20|5560.88|5560.28|5560.88|5560.28|5560.88|5560.28|5560.88|5560.28|43
1721681490000|2024-07-22 20:51:30|||||||||12
1721681500000|2024-07-22 20:51:40|||||||||43
1721681510000|2024-07-22 20:51:50|||||||||13
1721681520000|2024-07-22 20:52:00|||||||||129
1721681530000|2024-07-22 20:52:10|||||||||17
1721681540000|2024-07-22 20:52:20|5561.13|5560.53|5561.13|5560.53|5561.13|5560.53|5561.13|5560.53|34
1721681550000|2024-07-22 20:52:30|5560.88|5560.28|5560.88|5560.28|5560.88|5560.28|5560.88|5560.28|88
1721681560000|2024-07-22 20:52:40|5561|5560.4|5561.13|5560.53|5561.13|5560.53|5561|5560.4|47
1721681570000|2024-07-22 20:52:50|||||||||34
1721681580000|2024-07-22 20:53:00|||||||||10
1721681590000|2024-07-22 20:53:10|||||||||33
1721681600000|2024-07-22 20:53:20|||||||||22
1721681630000|2024-07-22 20:53:50|||||||||30
1721681640000|2024-07-22 20:54:00|||||||||2
1721681650000|2024-07-22 20:54:10|5561.38|5560.78|5561.38|5560.78|5561.38|5560.78|5561.38|5560.78|16
1721681660000|2024-07-22 20:54:20|||||||||6
1721681670000|2024-07-22 20:54:30|||||||||64
1721681690000|2024-07-22 20:54:50|||||||||7
1721681700000|2024-07-22 20:55:00|||||||||33
1721681710000|2024-07-22 20:55:10|5561.63|5561.03|5561.63|5561.03|5561.63|5561.03|5561.63|5561.03|32
1721681720000|2024-07-22 20:55:20|5561.88|5561.28|5561.88|5561.28|5561.88|5561.28|5561.88|5561.28|82
1721681730000|2024-07-22 20:55:30|||||||||27
1721681750000|2024-07-22 20:55:50|||||||||25
1721681760000|2024-07-22 20:56:00|||||||||30
1721681770000|2024-07-22 20:56:10|||||||||2
1721681790000|2024-07-22 20:56:30|5561.75|5561.15|5561.88|5561.28|5561.88|5561.28|5561.63|5561.03|151
1721681830000|2024-07-22 20:57:10|||||||||12
1721681840000|2024-07-22 20:57:20|5561.75|5561.15|5561.88|5561.28|5561.88|5561.28|5561.75|5561.15|232
1721681850000|2024-07-22 20:57:30|||||||||15
1721681860000|2024-07-22 20:57:40|||||||||15
1721681870000|2024-07-22 20:57:50|||||||||20
1721681880000|2024-07-22 20:58:00|5562|5561.4|5562.13|5561.53|5562.13|5561.53|5562|5561.4|52
1721681890000|2024-07-22 20:58:10|5561.88|5561.28|5561.88|5561.28|5561.88|5561.28|5561.88|5561.28|98
1721681900000|2024-07-22 20:58:20|||||||||1
1721681910000|2024-07-22 20:58:30|5562.13|5561.53|5562.13|5561.53|5562.13|5561.53|5562.13|5561.53|82
1721681930000|2024-07-22 20:58:50|5562.25|5561.65|5562.38|5561.78|5562.38|5561.78|5562.25|5561.65|17
1721681940000|2024-07-22 20:59:00|5562.88|5562.28|5562.88|5562.28|5562.88|5562.28|5562.63|5562.03|249
1721681950000|2024-07-22 20:59:10|5562.75|5562.15|5562.63|5562.03|5562.75|5562.15|5562.63|5562.03|47
1721681960000|2024-07-22 20:59:20|5562.88|5562.28|5562.88|5562.28|5562.88|5562.28|5562.63|5562.03|32
1721681970000|2024-07-22 20:59:30|5562.63|5562.03|5562.88|5562.28|5562.88|5562.28|5562.63|5562.03|32
1721681980000|2024-07-22 20:59:40|5563|5562.4|5563|5562.4|5563|5562.4|5563|5562.4|78
1721681990000|2024-07-22 20:59:50|5562.75|5562.15|5563.12|5561.62|5563.12|5562.4|5562.75|5561.6|50
1721682010000|2024-07-22 21:00:10|5563.16|5561.66|5563.16|5561.66|5563.16|5561.66|5563.16|5561.66|0
1721682220000|2024-07-22 21:03:40|5563.56|5562.06|5563.52|5562.02|5563.56|5562.06|5563.52|5562.02|0
1721682230000|2024-07-22 21:03:50|5563.48|5561.98|5563.48|5561.98|5563.48|5561.98|5563.48|5561.98|0
1721682240000|2024-07-22 21:04:00|5563.41|5561.91|5563.41|5561.91|5563.41|5561.91|5563.41|5561.91|0
1721682340000|2024-07-22 21:05:40|5563.34|5561.84|5563.3|5561.8|5563.34|5561.84|5563.3|5561.8|0
1721682370000|2024-07-22 21:06:10|5563.26|5561.76|5563.16|5561.66|5563.26|5561.76|5563.16|5561.66|0
1721682490000|2024-07-22 21:08:10|5563.05|5561.55|5563.05|5561.55|5563.26|5561.76|5563.05|5561.55|0
1721682530000|2024-07-22 21:08:50|5563.45|5561.95|5563.45|5561.95|5563.45|5561.95|5563.45|5561.95|0
1721682570000|2024-07-22 21:09:30|5563.34|5561.84|5563.34|5561.84|5563.34|5561.84|5563.34|5561.84|0
1721682580000|2024-07-22 21:09:40|5563.45|5561.95|5563.45|5561.95|5563.45|5561.95|5563.45|5561.95|0
1721682970000|2024-07-22 21:16:10|5563.48|5561.98|5563.59|5562.09|5563.59|5562.09|5563.48|5561.98|0
1721682990000|2024-07-22 21:16:30|5563.56|5562.06|5563.56|5562.06|5563.56|5562.06|5563.56|5562.06|0
1721683010000|2024-07-22 21:16:50|5563.59|5562.09|5563.59|5562.09|5563.59|5562.09|5563.59|5562.09|0
1721683030000|2024-07-22 21:17:10|5563.16|5561.66|5563.16|5561.66|5563.16|5561.66|5563.16|5561.66|0
1721683040000|2024-07-22 21:17:20|5562.72|5561.22|5562.72|5561.22|5562.72|5561.22|5562.72|5561.22|0
1721683050000|2024-07-22 21:17:30|5563.16|5561.66|5562.75|5561.25|5563.16|5561.66|5562.75|5561.25|0
1721683070000|2024-07-22 21:17:50|5562.42|5560.92|5562.42|5560.92|5562.42|5560.92|5562.42|5560.92|0
1721683080000|2024-07-22 21:18:00|5562.24|5560.74|5561.83|5560.33|5562.24|5560.74|5561.83|5560.33|0
1721683090000|2024-07-22 21:18:10|5561.68|5560.18|5561.68|5560.18|5561.68|5560.18|5561.68|5560.18|0
1721683100000|2024-07-22 21:18:20|5561.43|5559.93|5561.28|5559.78|5561.43|5559.93|5561.28|5559.78|0
1721683110000|2024-07-22 21:18:30|5560.8|5559.3|5561.28|5559.78|5561.28|5559.78|5560.8|5559.3|0
1721683120000|2024-07-22 21:18:40|5562.02|5560.52|5562.35|5560.85|5562.35|5560.85|5562.02|5560.52|0
1721683130000|2024-07-22 21:18:50|5562.09|5560.59|5561.98|5560.48|5562.09|5560.59|5561.91|5560.41|0
1721683300000|2024-07-22 21:21:40|5562.02|5560.52|5562.02|5560.52|5562.02|5560.52|5562.02|5560.52|0
1721683430000|2024-07-22 21:23:50|5561.98|5560.48|5561.98|5560.48|5561.98|5560.48|5561.98|5560.48|0
1721683450000|2024-07-22 21:24:10|5562.02|5560.52|5562.02|5560.52|5562.02|5560.52|5562.02|5560.52|0
1721683460000|2024-07-22 21:24:20|5561.83|5560.33|5562.02|5560.52|5562.02|5560.52|5561.83|5560.33|0
1721683490000|2024-07-22 21:24:50|5561.91|5560.41|5561.91|5560.41|5561.91|5560.41|5561.91|5560.41|0
1721683500000|2024-07-22 21:25:00|5561.24|5559.74|5561.06|5559.56|5561.24|5559.74|5561.06|5559.56|0
1721683520000|2024-07-22 21:25:20|5561.57|5560.07|5561.17|5559.67|5561.57|5560.07|5561.17|5559.67|0
1721683530000|2024-07-22 21:25:30|5561.28|5559.78|5561.06|5559.56|5561.28|5559.78|5560.4|5558.9|0
1721683540000|2024-07-22 21:25:40|5560.61|5559.11|5560.55|5559.05|5560.61|5559.11|5560.55|5559.05|0
1721683550000|2024-07-22 21:25:50|5560.61|5559.11|5560.58|5559.08|5560.61|5559.11|5560.58|5559.08|0
1721683560000|2024-07-22 21:26:00|5560.61|5559.11|5560.61|5559.11|5560.61|5559.11|5560.61|5559.11|0
1721683570000|2024-07-22 21:26:10|5560.73|5559.23|5560.76|5559.26|5560.76|5559.26|5560.73|5559.23|0
1721683580000|2024-07-22 21:26:20|5560.73|5559.23|5560.73|5559.23|5560.73|5559.23|5560.73|5559.23|0
1721683600000|2024-07-22 21:26:40|5560.87|5559.37|5560.87|5559.37|5560.87|5559.37|5560.87|5559.37|0
1721683610000|2024-07-22 21:26:50|5560.73|5559.23|5560.73|5559.23|5560.73|5559.23|5560.73|5559.23|0
1721683630000|2024-07-22 21:27:10|5560.87|5559.37|5560.87|5559.37|5560.87|5559.37|5560.87|5559.37|0
1721683640000|2024-07-22 21:27:20|5560.91|5559.41|5560.91|5559.41|5560.91|5559.41|5560.91|5559.41|0
1721683680000|2024-07-22 21:28:00|5561.09|5559.59|5561.09|5559.59|5561.09|5559.59|5561.09|5559.59|0
1721683690000|2024-07-22 21:28:10|5560.95|5559.45|5561.09|5559.59|5561.09|5559.59|5560.95|5559.45|0
1721683710000|2024-07-22 21:28:30|5561.94|5560.44|5561.94|5560.44|5561.94|5560.44|5561.94|5560.44|0
1721683830000|2024-07-22 21:30:30|5562.13|5560.63|5562.13|5560.63|5562.13|5560.63|5562.13|5560.63|0
1721683840000|2024-07-22 21:30:40|5561.58|5560.08|5561.58|5560.08|5561.58|5560.08|5561.58|5560.08|0
1721683850000|2024-07-22 21:30:50|5561.69|5560.19|5561.69|5560.19|5561.69|5560.19|5561.69|5560.19|0
1721683920000|2024-07-22 21:32:00|5561.72|5560.22|5561.72|5560.22|5561.72|5560.22|5561.72|5560.22|0
1721683990000|2024-07-22 21:33:10|5561.76|5560.26|5561.76|5560.26|5561.76|5560.26|5561.76|5560.26|0
1721684050000|2024-07-22 21:34:10|5561.72|5560.22|5561.72|5560.22|5561.72|5560.22|5561.72|5560.22|0
1721684060000|2024-07-22 21:34:20|5562.05|5560.55|5561.76|5560.26|5562.05|5560.55|5561.72|5560.22|0
1721684070000|2024-07-22 21:34:30|5561.72|5560.22|5561.72|5560.22|5561.72|5560.22|5561.72|5560.22|0
1721684140000|2024-07-22 21:35:40|5561.69|5560.19|5561.69|5560.19|5561.69|5560.19|5561.69|5560.19|0
1721684150000|2024-07-22 21:35:50|5561.72|5560.22|5561.72|5560.22|5561.72|5560.22|5561.72|5560.22|0
1721684260000|2024-07-22 21:37:40|5561.69|5560.19|5561.72|5560.22|5561.72|5560.22|5561.69|5560.19|0
1721684370000|2024-07-22 21:39:30|5561.25|5559.75|5561.32|5559.82|5561.32|5559.82|5561.25|5559.75|0
1721684380000|2024-07-22 21:39:40|5561.36|5559.86|5561.36|5559.86|5561.36|5559.86|5561.36|5559.86|0
1721684400000|2024-07-22 21:40:00|5561.29|5559.79|5561.29|5559.79|5561.29|5559.79|5561.29|5559.79|0
1721684430000|2024-07-22 21:40:30|5561.21|5559.71|5561.21|5559.71|5561.21|5559.71|5561.21|5559.71|0
1721684440000|2024-07-22 21:40:40|5561.29|5559.79|5561.32|5559.82|5561.32|5559.82|5561.29|5559.79|0
1721684460000|2024-07-22 21:41:00|5561.18|5559.68|5561.18|5559.68|5561.18|5559.68|5561.18|5559.68|0
1721684470000|2024-07-22 21:41:10|5561.32|5559.82|5561.46|5559.96|5561.46|5559.96|5561.32|5559.82|0
1721684480000|2024-07-22 21:41:20|5561.4|5559.9|5561.4|5559.9|5561.4|5559.9|5561.4|5559.9|0
1721684540000|2024-07-22 21:42:20|5561.46|5559.96|5561.4|5559.9|5561.46|5559.96|5561.4|5559.9|0
1721684550000|2024-07-22 21:42:30|5561.46|5559.96|5561.46|5559.96|5561.46|5559.96|5561.46|5559.96|0
1721684560000|2024-07-22 21:42:40|5561.4|5559.9|5561.46|5559.96|5561.46|5559.96|5561.4|5559.9|0
1721684610000|2024-07-22 21:43:30|5561.54|5560.04|5561.54|5560.04|5561.54|5560.04|5561.54|5560.04|0
1721684620000|2024-07-22 21:43:40|5561.46|5559.96|5561.46|5559.96|5561.46|5559.96|5561.46|5559.96|0
1721684670000|2024-07-22 21:44:30|5561.58|5560.08|5561.58|5560.08|5561.58|5560.08|5561.58|5560.08|0
1721684750000|2024-07-22 21:45:50|5561.46|5559.96|5561.46|5559.96|5561.46|5559.96|5561.46|5559.96|0
1721684790000|2024-07-22 21:46:30|5561.76|5560.26|5561.76|5560.26|5561.76|5560.26|5561.76|5560.26|0
1721684810000|2024-07-22 21:46:50|5561.46|5559.96|5561.54|5560.04|5561.54|5560.04|5561.46|5559.96|0
1721684940000|2024-07-22 21:49:00|5561.61|5560.11|5561.61|5560.11|5561.61|5560.11|5561.61|5560.11|0
1721685030000|2024-07-22 21:50:30|5561.65|5560.15|5561.65|5560.15|5561.65|5560.15|5561.65|5560.15|0
1721685050000|2024-07-22 21:50:50|5561.69|5560.19|5561.69|5560.19|5561.69|5560.19|5561.69|5560.19|0
1721685060000|2024-07-22 21:51:00|5561.72|5560.22|5561.72|5560.22|5561.72|5560.22|5561.72|5560.22|0
1721685120000|2024-07-22 21:52:00|5561.76|5560.26|5561.76|5560.26|5561.76|5560.26|5561.76|5560.26|0
1721685130000|2024-07-22 21:52:10|5561.72|5560.22|5561.72|5560.22|5561.72|5560.22|5561.72|5560.22|0
1721685210000|2024-07-22 21:53:30|5561.65|5560.15|5561.76|5560.26|5561.76|5560.26|5561.65|5560.15|0
1721685270000|2024-07-22 21:54:30|5561.8|5560.3|5561.8|5560.3|5561.8|5560.3|5561.8|5560.3|0
1721685300000|2024-07-22 21:55:00|5562.09|5560.59|5561.8|5560.3|5562.09|5560.59|5561.8|5560.3|0
1721685320000|2024-07-22 21:55:20|5561.76|5560.26|5561.65|5560.15|5561.76|5560.26|5561.65|5560.15|0
1721685330000|2024-07-22 21:55:30|5561.8|5560.3|5561.8|5560.3|5561.8|5560.3|5561.8|5560.3|0
1721685460000|2024-07-22 21:57:40|5562.09|5560.59|5561.8|5560.3|5562.09|5560.59|5561.8|5560.3|0
1721685520000|2024-07-22 21:58:40|5562.02|5560.52|5562.02|5560.52|5562.02|5560.52|5562.02|5560.52|0
1721685570000|2024-07-22 21:59:30|5562.05|5560.55|5562.02|5560.52|5562.05|5560.55|5562.02|5560.52|0
1721685590000|2024-07-22 21:59:50|5561.5|5560|5561.5|5560|5561.5|5560|5561.5|5560|0
1721685600000|2024-07-22 22:00:00|5563.6|5563|5563.35|5562.75|5564.1|5563.5|5563.35|5562.75|93
1721685610000|2024-07-22 22:00:10|5563.6|5563|5565.23|5564.63|5565.23|5564.63|5563.6|5563|153
1721685620000|2024-07-22 22:00:20|5565.1|5564.5|5565.23|5564.63|5565.23|5564.63|5564.98|5564.38|85
1721685630000|2024-07-22 22:00:30|5565.35|5564.75|5564.35|5563.75|5565.35|5564.75|5564.23|5563.63|78
1721685640000|2024-07-22 22:00:40|5563.98|5563.38|5564.6|5564|5564.6|5564|5563.98|5563.38|56
1721685650000|2024-07-22 22:00:50|5564.48|5563.88|5564.23|5563.63|5564.6|5564|5564.23|5563.63|14
1721685660000|2024-07-22 22:01:00|5564.1|5563.5|5562.48|5561.88|5564.1|5563.5|5562.48|5561.88|122
1721685670000|2024-07-22 22:01:10|5562.73|5562.13|5562.73|5562.13|5563.23|5562.63|5562.6|5562|65
1721685680000|2024-07-22 22:01:20|5562.85|5562.25|5563.35|5562.75|5563.35|5562.75|5562.85|5562.25|10
1721685690000|2024-07-22 22:01:30|5563.23|5562.63|5564.1|5563.5|5564.1|5563.5|5563.23|5562.63|59
1721685700000|2024-07-22 22:01:40|5563.73|5563.13|5563.6|5563|5563.73|5563.13|5563.48|5562.88|28
1721685720000|2024-07-22 22:02:00|5563.48|5562.88|5563.23|5562.63|5563.48|5562.88|5563.23|5562.63|19
1721685730000|2024-07-22 22:02:10|5563.35|5562.75|5563.48|5562.88|5563.48|5562.88|5563.35|5562.75|2
1721685740000|2024-07-22 22:02:20|5563.35|5562.75|5562.98|5562.38|5563.35|5562.75|5562.85|5562.25|40
1721685750000|2024-07-22 22:02:30|5562.85|5562.25|5562.73|5562.13|5562.98|5562.38|5562.73|5562.13|9
1721685760000|2024-07-22 22:02:40|5562.85|5562.25|5563.48|5562.88|5563.48|5562.88|5562.85|5562.25|57
1721685770000|2024-07-22 22:02:50|5563.73|5563.13|5563.98|5563.38|5564.1|5563.5|5563.73|5563.13|32
1721685780000|2024-07-22 22:03:00|5564.1|5563.5|5564.1|5563.5|5564.23|5563.63|5564.1|5563.5|4
1721685790000|2024-07-22 22:03:10|5563.98|5563.38|5564.1|5563.5|5564.23|5563.63|5563.73|5563.13|35
1721685800000|2024-07-22 22:03:20|5564.23|5563.63|5564.35|5563.75|5564.48|5563.88|5564.23|5563.63|9
1721685810000|2024-07-22 22:03:30|5564.48|5563.88|5564.98|5564.38|5564.98|5564.38|5564.48|5563.88|33
1721685820000|2024-07-22 22:03:40|5565.1|5564.5|5564.85|5564.25|5565.1|5564.5|5564.73|5564.13|17
1721685830000|2024-07-22 22:03:50|5564.73|5564.13|5564.73|5564.13|5564.73|5564.13|5564.73|5564.13|1
1721685840000|2024-07-22 22:04:00|5564.85|5564.25|5564.73|5564.13|5564.85|5564.25|5564.73|5564.13|11
1721685850000|2024-07-22 22:04:10|5564.98|5564.38|5564.98|5564.38|5564.98|5564.38|5564.98|5564.38|23
1721685860000|2024-07-22 22:04:20|5565.23|5564.63|5564.98|5564.38|5565.35|5564.75|5564.98|5564.38|23
1721685870000|2024-07-22 22:04:30|5565.1|5564.5|5564.98|5564.38|5565.48|5564.88|5564.85|5564.25|36
1721685880000|2024-07-22 22:04:40|5564.85|5564.25|5564.73|5564.13|5564.85|5564.25|5564.73|5564.13|2
1721685890000|2024-07-22 22:04:50|5564.85|5564.25|5564.85|5564.25|5564.98|5564.38|5564.73|5564.13|8
1721685900000|2024-07-22 22:05:00|5564.73|5564.13|5564.98|5564.38|5564.98|5564.38|5564.73|5564.13|52
1721685910000|2024-07-22 22:05:10|5564.6|5564|5564.48|5563.88|5564.73|5564.13|5564.48|5563.88|7
1721685920000|2024-07-22 22:05:20|5564.73|5564.13|5564.73|5564.13|5564.73|5564.13|5564.6|5564|7
1721685930000|2024-07-22 22:05:30|5564.98|5564.38|5564.73|5564.13|5564.98|5564.38|5564.48|5563.88|32
1721685940000|2024-07-22 22:05:40|5564.85|5564.25|5564.85|5564.25|5564.98|5564.38|5564.85|5564.25|12
1721685950000|2024-07-22 22:05:50|5564.73|5564.13|5564.73|5564.13|5564.98|5564.38|5564.73|5564.13|5
1721685960000|2024-07-22 22:06:00|5564.48|5563.88|5564.48|5563.88|5564.48|5563.88|5564.48|5563.88|6
1721685970000|2024-07-22 22:06:10|5564.6|5564|5564.6|5564|5564.6|5564|5564.6|5564|7
1721685980000|2024-07-22 22:06:20|5564.73|5564.13|5564.98|5564.38|5564.98|5564.38|5564.73|5564.13|6
1721685990000|2024-07-22 22:06:30|5564.85|5564.25|5564.85|5564.25|5564.85|5564.25|5564.73|5564.13|10
1721686000000|2024-07-22 22:06:40|5564.98|5564.38|5564.98|5564.38|5564.98|5564.38|5564.98|5564.38|6
1721686010000|2024-07-22 22:06:50|5565.23|5564.63|5564.98|5564.38|5565.23|5564.63|5564.98|5564.38|12
1721686020000|2024-07-22 22:07:00|5565.23|5564.63|5565.23|5564.63|5565.23|5564.63|5565.23|5564.63|12
1721686030000|2024-07-22 22:07:10|||||||||7
1721686040000|2024-07-22 22:07:20|5565.1|5564.5|5565.23|5564.63|5565.23|5564.63|5565.1|5564.5|24
1721686050000|2024-07-22 22:07:30|5565.48|5564.88|5565.23|5564.63|5565.48|5564.88|5565.23|5564.63|4
1721686070000|2024-07-22 22:07:50|5565.35|5564.75|5565.23|5564.63|5565.35|5564.75|5565.1|5564.5|18
1721686080000|2024-07-22 22:08:00|5565.48|5564.88|5565.48|5564.88|5565.48|5564.88|5565.48|5564.88|24
1721686090000|2024-07-22 22:08:10|||||||||4
1721686100000|2024-07-22 22:08:20|5565.73|5565.13|5565.35|5564.75|5565.73|5565.13|5565.23|5564.63|85
1721686110000|2024-07-22 22:08:30|5565.48|5564.88|5565.35|5564.75|5565.48|5564.88|5565.23|5564.63|10
1721686120000|2024-07-22 22:08:40|5565.23|5564.63|5565.23|5564.63|5565.23|5564.63|5565.23|5564.63|0
1721686130000|2024-07-22 22:08:50|5565.35|5564.75|5565.48|5564.88|5565.48|5564.88|5565.35|5564.75|8
1721686140000|2024-07-22 22:09:00|5565.35|5564.75|5565.35|5564.75|5565.48|5564.88|5565.35|5564.75|74
1721686150000|2024-07-22 22:09:10|5565.48|5564.88|5565.23|5564.63|5565.48|5564.88|5565.23|5564.63|15
1721686160000|2024-07-22 22:09:20|5565.35|5564.75|5565.48|5564.88|5565.48|5564.88|5565.35|5564.75|5
1721686180000|2024-07-22 22:09:40|5565.73|5565.13|5565.73|5565.13|5565.73|5565.13|5565.73|5565.13|16
1721686190000|2024-07-22 22:09:50|5565.6|5565|5565.48|5564.88|5565.6|5565|5565.48|5564.88|24
1721686200000|2024-07-22 22:10:00|5565.6|5565|5565.48|5564.88|5565.73|5565.13|5565.48|5564.88|11
1721686210000|2024-07-22 22:10:10|5565.6|5565|5565.48|5564.88|5565.73|5565.13|5565.48|5564.88|9
1721686220000|2024-07-22 22:10:20|5565.6|5565|5565.73|5565.13|5565.73|5565.13|5565.6|5565|7
1721686230000|2024-07-22 22:10:30|5565.6|5565|5565.48|5564.88|5565.6|5565|5565.48|5564.88|6
1721686240000|2024-07-22 22:10:40|5565.73|5565.13|5565.98|5565.38|5565.98|5565.38|5565.73|5565.13|38
1721686250000|2024-07-22 22:10:50|||||||||22
1721686260000|2024-07-22 22:11:00|||||||||3
1721686270000|2024-07-22 22:11:10|5566.23|5565.63|5566.23|5565.63|5566.23|5565.63|5566.23|5565.63|20
1721686280000|2024-07-22 22:11:20|5565.85|5565.25|5565.85|5565.25|5565.85|5565.25|5565.85|5565.25|30
1721686290000|2024-07-22 22:11:30|5565.73|5565.13|5565.98|5565.38|5565.98|5565.38|5565.73|5565.13|4
1721686300000|2024-07-22 22:11:40|5566.23|5565.63|5566.23|5565.63|5566.23|5565.63|5566.23|5565.63|7
1721686310000|2024-07-22 22:11:50|5566.1|5565.5|5565.98|5565.38|5566.1|5565.5|5565.98|5565.38|8
1721686320000|2024-07-22 22:12:00|5566.23|5565.63|5565.98|5565.38|5566.23|5565.63|5565.98|5565.38|10
1721686330000|2024-07-22 22:12:10|5566.1|5565.5|5565.98|5565.38|5566.1|5565.5|5565.98|5565.38|3
1721686340000|2024-07-22 22:12:20|5566.23|5565.63|5566.23|5565.63|5566.23|5565.63|5566.23|5565.63|8
1721686350000|2024-07-22 22:12:30|5566.48|5565.88|5566.23|5565.63|5566.48|5565.88|5566.23|5565.63|57
1721686360000|2024-07-22 22:12:40|5566.35|5565.75|5566.35|5565.75|5566.48|5565.88|5566.23|5565.63|24
1721686370000|2024-07-22 22:12:50|5566.23|5565.63|5566.23|5565.63|5566.23|5565.63|5566.23|5565.63|26
1721686380000|2024-07-22 22:13:00|5566.35|5565.75|5566.35|5565.75|5566.48|5565.88|5566.23|5565.63|15
1721686390000|2024-07-22 22:13:10|5566.48|5565.88|5566.48|5565.88|5566.48|5565.88|5566.23|5565.63|18
1721686400000|2024-07-22 22:13:20|5566.73|5566.13|5566.73|5566.13|5566.73|5566.13|5566.73|5566.13|57
1721686410000|2024-07-22 22:13:30|||||||||4
1721686420000|2024-07-22 22:13:40|5566.48|5565.88|5566.48|5565.88|5566.6|5566|5566.48|5565.88|49
1721686430000|2024-07-22 22:13:50|||||||||25
1721686440000|2024-07-22 22:14:00|5566.35|5565.75|5566.23|5565.63|5566.35|5565.75|5566.23|5565.63|22
1721686470000|2024-07-22 22:14:30|||||||||18
1721686480000|2024-07-22 22:14:40|||||||||1
1721686490000|2024-07-22 22:14:50|||||||||3
1721686500000|2024-07-22 22:15:00|5566.35|5565.75|5566.23|5565.63|5566.35|5565.75|5566.23|5565.63|21
1721686510000|2024-07-22 22:15:10|||||||||2
1721686520000|2024-07-22 22:15:20|5566.35|5565.75|5566.48|5565.88|5566.48|5565.88|5566.35|5565.75|14
1721686540000|2024-07-22 22:15:40|5566.6|5566|5566.48|5565.88|5566.6|5566|5566.48|5565.88|35
1721686550000|2024-07-22 22:15:50|5566.73|5566.13|5566.73|5566.13|5566.73|5566.13|5566.73|5566.13|3
1721686560000|2024-07-22 22:16:00|5566.6|5566|5566.73|5566.13|5566.73|5566.13|5566.48|5565.88|18
1721686570000|2024-07-22 22:16:10|5566.98|5566.38|5566.73|5566.13|5566.98|5566.38|5566.73|5566.13|45
1721686580000|2024-07-22 22:16:20|5566.98|5566.38|5566.98|5566.38|5566.98|5566.38|5566.98|5566.38|20
1721686590000|2024-07-22 22:16:30|5566.85|5566.25|5566.98|5566.38|5566.98|5566.38|5566.73|5566.13|21
1721686600000|2024-07-22 22:16:40|5566.85|5566.25|5566.85|5566.25|5566.85|5566.25|5566.73|5566.13|12
1721686610000|2024-07-22 22:16:50|5566.73|5566.13|5566.98|5566.38|5566.98|5566.38|5566.73|5566.13|15
1721686620000|2024-07-22 22:17:00|5566.85|5566.25|5566.73|5566.13|5566.85|5566.25|5566.73|5566.13|2
1721686630000|2024-07-22 22:17:10|||||||||18
1721686650000|2024-07-22 22:17:30|5566.85|5566.25|5566.73|5566.13|5566.98|5566.38|5566.73|5566.13|11
1721686660000|2024-07-22 22:17:40|5566.85|5566.25|5566.98|5566.38|5566.98|5566.38|5566.73|5566.13|50
1721686670000|2024-07-22 22:17:50|5566.73|5566.13|5566.73|5566.13|5566.73|5566.13|5566.73|5566.13|61
1721686680000|2024-07-22 22:18:00|5566.98|5566.38|5566.98|5566.38|5566.98|5566.38|5566.98|5566.38|7
1721686690000|2024-07-22 22:18:10|||||||||3
1721686700000|2024-07-22 22:18:20|||||||||2
1721686710000|2024-07-22 22:18:30|||||||||1
1721686720000|2024-07-22 22:18:40|5566.85|5566.25|5566.73|5566.13|5566.85|5566.25|5566.73|5566.13|32
1721686730000|2024-07-22 22:18:50|||||||||25
1721686770000|2024-07-22 22:19:30|5566.98|5566.38|5566.98|5566.38|5566.98|5566.38|5566.98|5566.38|23
1721686780000|2024-07-22 22:19:40|5567.23|5566.63|5566.98|5566.38|5567.23|5566.63|5566.98|5566.38|44
1721686790000|2024-07-22 22:19:50|5567.1|5566.5|5567.23|5566.63|5567.23|5566.63|5567.1|5566.5|12
1721686800000|2024-07-22 22:20:00|5566.98|5566.38|5566.98|5566.38|5566.98|5566.38|5566.98|5566.38|4
1721686830000|2024-07-22 22:20:30|||||||||7
1721686840000|2024-07-22 22:20:40|||||||||6
1721686850000|2024-07-22 22:20:50|||||||||36
1721686880000|2024-07-22 22:21:20|5567.1|5566.5|5566.98|5566.38|5567.1|5566.5|5566.98|5566.38|17
1721686890000|2024-07-22 22:21:30|5567.1|5566.5|5567.23|5566.63|5567.23|5566.63|5566.98|5566.38|25
1721686900000|2024-07-22 22:21:40|||||||||10
1721686910000|2024-07-22 22:21:50|||||||||53
1721686920000|2024-07-22 22:22:00|5567.1|5566.5|5566.73|5566.13|5567.1|5566.5|5566.73|5566.13|24
1721686930000|2024-07-22 22:22:10|5566.98|5566.38|5566.98|5566.38|5566.98|5566.38|5566.98|5566.38|19
1721686940000|2024-07-22 22:22:20|||||||||11
1721686950000|2024-07-22 22:22:30|5566.85|5566.25|5566.85|5566.25|5566.85|5566.25|5566.73|5566.13|43
1721686960000|2024-07-22 22:22:40|5566.98|5566.38|5566.98|5566.38|5566.98|5566.38|5566.98|5566.38|0
1721686980000|2024-07-22 22:23:00|5567.23|5566.63|5567.23|5566.63|5567.23|5566.63|5567.23|5566.63|11
1721686990000|2024-07-22 22:23:10|5567.1|5566.5|5567.23|5566.63|5567.23|5566.63|5566.98|5566.38|20
1721687000000|2024-07-22 22:23:20|5567.48|5566.88|5567.48|5566.88|5567.48|5566.88|5567.48|5566.88|19
1721687010000|2024-07-22 22:23:30|5567.35|5566.75|5567.23|5566.63|5567.48|5566.88|5567.23|5566.63|39
1721687020000|2024-07-22 22:23:40|||||||||2
1721687030000|2024-07-22 22:23:50|5567.35|5566.75|5567.48|5566.88|5567.48|5566.88|5567.23|5566.63|116
1721687040000|2024-07-22 22:24:00|||||||||8
1721687050000|2024-07-22 22:24:10|5567.35|5566.75|5567.23|5566.63|5567.35|5566.75|5567.23|5566.63|23
1721687060000|2024-07-22 22:24:20|||||||||2
1721687070000|2024-07-22 22:24:30|||||||||3
1721687090000|2024-07-22 22:24:50|5566.98|5566.38|5566.98|5566.38|5566.98|5566.38|5566.98|5566.38|25
1721687100000|2024-07-22 22:25:00|5567.23|5566.63|5567.23|5566.63|5567.23|5566.63|5567.23|5566.63|36
1721687110000|2024-07-22 22:25:10|5567.1|5566.5|5566.98|5566.38|5567.1|5566.5|5566.98|5566.38|10
1721687140000|2024-07-22 22:25:40|5567.1|5566.5|5566.98|5566.38|5567.1|5566.5|5566.98|5566.38|16
1721687160000|2024-07-22 22:26:00|5567.1|5566.5|5566.98|5566.38|5567.23|5566.63|5566.98|5566.38|18
1721687170000|2024-07-22 22:26:10|5566.85|5566.25|5566.73|5566.13|5566.85|5566.25|5566.73|5566.13|14
1721687190000|2024-07-22 22:26:30|5566.98|5566.38|5566.98|5566.38|5566.98|5566.38|5566.98|5566.38|36
1721687200000|2024-07-22 22:26:40|5567.1|5566.5|5567.23|5566.63|5567.23|5566.63|5566.98|5566.38|3
1721687210000|2024-07-22 22:26:50|5567.1|5566.5|5567.23|5566.63|5567.23|5566.63|5566.98|5566.38|10
1721687230000|2024-07-22 22:27:10|5567.1|5566.5|5566.98|5566.38|5567.1|5566.5|5566.98|5566.38|16
1721687240000|2024-07-22 22:27:20|||||||||1
1721687250000|2024-07-22 22:27:30|5567.1|5566.5|5566.98|5566.38|5567.1|5566.5|5566.98|5566.38|18
1721687260000|2024-07-22 22:27:40|||||||||3
1721687270000|2024-07-22 22:27:50|||||||||1
1721687280000|2024-07-22 22:28:00|5567.1|5566.5|5567.23|5566.63|5567.23|5566.63|5567.1|5566.5|12
1721687300000|2024-07-22 22:28:20|||||||||7
1721687310000|2024-07-22 22:28:30|||||||||1
1721687320000|2024-07-22 22:28:40|||||||||8
1721687350000|2024-07-22 22:29:10|||||||||11
1721687360000|2024-07-22 22:29:20|||||||||19
1721687370000|2024-07-22 22:29:30|5567.35|5566.75|5567.6|5567|5567.6|5567|5567.35|5566.75|3
1721687380000|2024-07-22 22:29:40|5567.73|5567.13|5567.73|5567.13|5567.73|5567.13|5567.73|5567.13|28
1721687390000|2024-07-22 22:29:50|||||||||15
1721687400000|2024-07-22 22:30:00|||||||||13
1721687410000|2024-07-22 22:30:10|5567.98|5567.38|5567.98|5567.38|5567.98|5567.38|5567.98|5567.38|27
1721687420000|2024-07-22 22:30:20|5567.85|5567.25|5567.73|5567.13|5567.85|5567.25|5567.73|5567.13|56
1721687440000|2024-07-22 22:30:40|5567.6|5567|5567.48|5566.88|5567.6|5567|5567.48|5566.88|9
1721687450000|2024-07-22 22:30:50|5567.6|5567|5567.73|5567.13|5567.73|5567.13|5567.6|5567|11
1721687470000|2024-07-22 22:31:10|5567.6|5567|5567.48|5566.88|5567.6|5567|5567.48|5566.88|12
1721687490000|2024-07-22 22:31:30|||||||||2
1721687510000|2024-07-22 22:31:50|5567.73|5567.13|5567.48|5566.88|5567.73|5567.13|5567.48|5566.88|18
1721687530000|2024-07-22 22:32:10|||||||||1
1721687600000|2024-07-22 22:33:20|5567.23|5566.63|5567.23|5566.63|5567.23|5566.63|5567.23|5566.63|32
1721687620000|2024-07-22 22:33:40|||||||||2
1721687650000|2024-07-22 22:34:10|||||||||7
1721687680000|2024-07-22 22:34:40|5566.98|5566.38|5567.1|5566.5|5567.1|5566.5|5566.98|5566.38|48
1721687690000|2024-07-22 22:34:50|5567.23|5566.63|5567.23|5566.63|5567.23|5566.63|5567.1|5566.5|21
1721687700000|2024-07-22 22:35:00|||||||||3
1721687710000|2024-07-22 22:35:10|5567.1|5566.5|5567.1|5566.5|5567.1|5566.5|5567.1|5566.5|10
1721687720000|2024-07-22 22:35:20|5567.23|5566.63|5567.48|5566.88|5567.48|5566.88|5567.23|5566.63|13
1721687730000|2024-07-22 22:35:30|5567.73|5567.13|5567.73|5567.13|5567.73|5567.13|5567.73|5567.13|11
1721687740000|2024-07-22 22:35:40|5567.6|5567|5567.73|5567.13|5567.73|5567.13|5567.48|5566.88|25
1721687750000|2024-07-22 22:35:50|5567.6|5567|5567.73|5567.13|5567.73|5567.13|5567.6|5567|2
1721687760000|2024-07-22 22:36:00|5567.98|5567.38|5567.98|5567.38|5567.98|5567.38|5567.98|5567.38|10
1721687770000|2024-07-22 22:36:10|5567.85|5567.25|5567.73|5567.13|5567.85|5567.25|5567.73|5567.13|10
1721687780000|2024-07-22 22:36:20|5567.98|5567.38|5567.73|5567.13|5567.98|5567.38|5567.73|5567.13|11
1721687790000|2024-07-22 22:36:30|||||||||3
1721687800000|2024-07-22 22:36:40|||||||||1
1721687810000|2024-07-22 22:36:50|||||||||1
1721687830000|2024-07-22 22:37:10|||||||||85
1721687840000|2024-07-22 22:37:20|5567.85|5567.25|5567.98|5567.38|5567.98|5567.38|5567.85|5567.25|12
1721687850000|2024-07-22 22:37:30|5567.85|5567.25|5567.73|5567.13|5567.85|5567.25|5567.73|5567.13|6
1721687860000|2024-07-22 22:37:40|5567.85|5567.25|5567.73|5567.13|5567.98|5567.38|5567.73|5567.13|16
1721687880000|2024-07-22 22:38:00|5567.98|5567.38|5567.98|5567.38|5567.98|5567.38|5567.98|5567.38|9
1721687920000|2024-07-22 22:38:40|||||||||1
1721687930000|2024-07-22 22:38:50|5567.85|5567.25|5567.73|5567.13|5567.85|5567.25|5567.73|5567.13|4
1721687980000|2024-07-22 22:39:40|||||||||3
1721687990000|2024-07-22 22:39:50|5567.98|5567.38|5567.98|5567.38|5567.98|5567.38|5567.98|5567.38|27
1721688000000|2024-07-22 22:40:00|5567.85|5567.25|5567.48|5566.88|5567.85|5567.25|5567.48|5566.88|18
1721688010000|2024-07-22 22:40:10|5567.6|5567|5567.73|5567.13|5567.73|5567.13|5567.6|5567|14
1721688020000|2024-07-22 22:40:20|5567.48|5566.88|5567.48|5566.88|5567.48|5566.88|5567.48|5566.88|25
1721688050000|2024-07-22 22:40:50|||||||||5
1721688070000|2024-07-22 22:41:10|||||||||2
1721688110000|2024-07-22 22:41:50|||||||||1
1721688120000|2024-07-22 22:42:00|||||||||3
1721688200000|2024-07-22 22:43:20|5567.6|5567|5567.48|5566.88|5567.6|5567|5567.48|5566.88|23
1721688210000|2024-07-22 22:43:30|||||||||10
1721688220000|2024-07-22 22:43:40|||||||||1
1721688240000|2024-07-22 22:44:00|||||||||3
1721688270000|2024-07-22 22:44:30|5567.73|5567.13|5567.73|5567.13|5567.73|5567.13|5567.73|5567.13|17
1721688300000|2024-07-22 22:45:00|5567.6|5567|5567.23|5566.63|5567.6|5567|5567.23|5566.63|20
1721688310000|2024-07-22 22:45:10|||||||||1
1721688330000|2024-07-22 22:45:30|5566.98|5566.38|5566.98|5566.38|5566.98|5566.38|5566.98|5566.38|30
1721688340000|2024-07-22 22:45:40|||||||||2
1721688380000|2024-07-22 22:46:20|||||||||13
1721688400000|2024-07-22 22:46:40|5566.85|5566.25|5566.98|5566.38|5566.98|5566.38|5566.73|5566.13|21
1721688420000|2024-07-22 22:47:00|5567.23|5566.63|5567.23|5566.63|5567.23|5566.63|5567.1|5566.5|32
1721688430000|2024-07-22 22:47:10|5566.73|5566.13|5566.73|5566.13|5566.73|5566.13|5566.73|5566.13|15
1721688440000|2024-07-22 22:47:20|5566.85|5566.25|5566.98|5566.38|5566.98|5566.38|5566.85|5566.25|24
1721688450000|2024-07-22 22:47:30|5567.1|5566.5|5566.73|5566.13|5567.23|5566.63|5566.73|5566.13|29
1721688460000|2024-07-22 22:47:40|5566.48|5565.88|5566.48|5565.88|5566.73|5566.13|5566.48|5565.88|44
1721688470000|2024-07-22 22:47:50|5565.98|5565.38|5566.23|5565.63|5566.23|5565.63|5565.98|5565.38|55
1721688480000|2024-07-22 22:48:00|5566.1|5565.5|5565.98|5565.38|5566.1|5565.5|5565.98|5565.38|22
1721688490000|2024-07-22 22:48:10|5565.85|5565.25|5565.98|5565.38|5565.98|5565.38|5565.73|5565.13|46
1721688500000|2024-07-22 22:48:20|||||||||13
1721688510000|2024-07-22 22:48:30|5566.23|5565.63|5565.98|5565.38|5566.23|5565.63|5565.98|5565.38|24
1721688520000|2024-07-22 22:48:40|5566.23|5565.63|5566.23|5565.63|5566.23|5565.63|5566.23|5565.63|9
1721688530000|2024-07-22 22:48:50|5566.1|5565.5|5565.98|5565.38|5566.1|5565.5|5565.98|5565.38|8
1721688540000|2024-07-22 22:49:00|5566.1|5565.5|5566.23|5565.63|5566.23|5565.63|5566.1|5565.5|9
1721688550000|2024-07-22 22:49:10|5566.48|5565.88|5566.48|5565.88|5566.48|5565.88|5566.48|5565.88|4
1721688560000|2024-07-22 22:49:20|5566.35|5565.75|5566.48|5565.88|5566.48|5565.88|5566.23|5565.63|5
1721688570000|2024-07-22 22:49:30|5566.35|5565.75|5566.23|5565.63|5566.35|5565.75|5566.23|5565.63|10
1721688580000|2024-07-22 22:49:40|||||||||2
1721688590000|2024-07-22 22:49:50|5566.1|5565.5|5565.98|5565.38|5566.1|5565.5|5565.98|5565.38|7
1721688600000|2024-07-22 22:50:00|5566.1|5565.5|5565.98|5565.38|5566.1|5565.5|5565.98|5565.38|15
1721688610000|2024-07-22 22:50:10|5566.1|5565.5|5566.1|5565.5|5566.1|5565.5|5566.1|5565.5|9
1721688620000|2024-07-22 22:50:20|5565.98|5565.38|5566.1|5565.5|5566.1|5565.5|5565.98|5565.38|0
1721688630000|2024-07-22 22:50:30|5566.23|5565.63|5566.23|5565.63|5566.23|5565.63|5566.23|5565.63|0
1721688640000|2024-07-22 22:50:40|5566.48|5565.88|5566.48|5565.88|5566.48|5565.88|5566.48|5565.88|15
1721688650000|2024-07-22 22:50:50|5566.6|5566|5566.48|5565.88|5566.6|5566|5566.48|5565.88|10
1721688660000|2024-07-22 22:51:00|5566.23|5565.63|5566.23|5565.63|5566.48|5565.88|5566.23|5565.63|15
1721688670000|2024-07-22 22:51:10|5566.35|5565.75|5566.23|5565.63|5566.48|5565.88|5566.23|5565.63|6
1721688680000|2024-07-22 22:51:20|5566.35|5565.75|5566.35|5565.75|5566.48|5565.88|5566.23|5565.63|5
1721688690000|2024-07-22 22:51:30|5566.23|5565.63|5566.23|5565.63|5566.23|5565.63|5566.23|5565.63|1
1721688710000|2024-07-22 22:51:50|||||||||1
1721688720000|2024-07-22 22:52:00|5566.35|5565.75|5566.48|5565.88|5566.48|5565.88|5566.23|5565.63|10
1721688730000|2024-07-22 22:52:10|5566.35|5565.75|5566.23|5565.63|5566.35|5565.75|5566.23|5565.63|5
1721688750000|2024-07-22 22:52:30|5566.35|5565.75|5566.23|5565.63|5566.48|5565.88|5566.23|5565.63|17
1721688770000|2024-07-22 22:52:50|5566.35|5565.75|5566.48|5565.88|5566.48|5565.88|5566.35|5565.75|5
1721688790000|2024-07-22 22:53:10|5566.35|5565.75|5566.23|5565.63|5566.35|5565.75|5566.23|5565.63|3
1721688810000|2024-07-22 22:53:30|||||||||1
1721688830000|2024-07-22 22:53:50|5566.1|5565.5|5565.98|5565.38|5566.1|5565.5|5565.98|5565.38|26
1721688850000|2024-07-22 22:54:10|5565.85|5565.25|5565.98|5565.38|5565.98|5565.38|5565.85|5565.25|28
1721688860000|2024-07-22 22:54:20|5566.23|5565.63|5566.23|5565.63|5566.23|5565.63|5566.1|5565.5|27
1721688870000|2024-07-22 22:54:30|5566.1|5565.5|5565.98|5565.38|5566.1|5565.5|5565.98|5565.38|10
1721688880000|2024-07-22 22:54:40|5566.23|5565.63|5566.23|5565.63|5566.23|5565.63|5566.23|5565.63|13
1721688900000|2024-07-22 22:55:00|5565.98|5565.38|5565.98|5565.38|5565.98|5565.38|5565.98|5565.38|9
1721688910000|2024-07-22 22:55:10|||||||||10
1721688940000|2024-07-22 22:55:40|||||||||4
1721688950000|2024-07-22 22:55:50|||||||||5
1721688980000|2024-07-22 22:56:20|||||||||6
1721689000000|2024-07-22 22:56:40|5565.85|5565.25|5565.73|5565.13|5565.85|5565.25|5565.73|5565.13|12
1721689010000|2024-07-22 22:56:50|5565.6|5565|5565.48|5564.88|5565.6|5565|5565.48|5564.88|19
1721689020000|2024-07-22 22:57:00|5565.35|5564.75|5565.48|5564.88|5565.48|5564.88|5565.35|5564.75|39
1721689030000|2024-07-22 22:57:10|5565.73|5565.13|5565.6|5565|5565.73|5565.13|5565.48|5564.88|11
1721689040000|2024-07-22 22:57:20|5565.73|5565.13|5565.73|5565.13|5565.73|5565.13|5565.73|5565.13|14
1721689050000|2024-07-22 22:57:30|5565.85|5565.25|5565.73|5565.13|5565.98|5565.38|5565.73|5565.13|29
1721689060000|2024-07-22 22:57:40|5565.6|5565|5565.48|5564.88|5565.6|5565|5565.48|5564.88|6
1721689070000|2024-07-22 22:57:50|||||||||11
1721689080000|2024-07-22 22:58:00|||||||||2
1721689090000|2024-07-22 22:58:10|5565.6|5565|5565.73|5565.13|5565.73|5565.13|5565.6|5565|9
1721689110000|2024-07-22 22:58:30|||||||||1
1721689150000|2024-07-22 22:59:10|||||||||1
1721689160000|2024-07-22 22:59:20|5565.98|5565.38|5565.98|5565.38|5565.98|5565.38|5565.98|5565.38|25
1721689180000|2024-07-22 22:59:40|||||||||2
1721689200000|2024-07-22 23:00:00|5565.85|5565.25|5565.73|5565.13|5565.98|5565.38|5565.73|5565.13|47
1721689210000|2024-07-22 23:00:10|||||||||61
1721689220000|2024-07-22 23:00:20|5565.85|5565.25|5565.98|5565.38|5565.98|5565.38|5565.85|5565.25|9
1721689270000|2024-07-22 23:01:10|5565.85|5565.25|5565.73|5565.13|5565.85|5565.25|5565.73|5565.13|9
1721689280000|2024-07-22 23:01:20|5565.98|5565.38|5565.98|5565.38|5565.98|5565.38|5565.98|5565.38|5
1721689310000|2024-07-22 23:01:50|5566.23|5565.63|5566.23|5565.63|5566.23|5565.63|5566.23|5565.63|14
1721689320000|2024-07-22 23:02:00|||||||||2
1721689340000|2024-07-22 23:02:20|5566.1|5565.5|5565.98|5565.38|5566.1|5565.5|5565.98|5565.38|21
1721689360000|2024-07-22 23:02:40|5566.1|5565.5|5565.98|5565.38|5566.1|5565.5|5565.98|5565.38|10
1721689370000|2024-07-22 23:02:50|5565.85|5565.25|5565.73|5565.13|5565.85|5565.25|5565.73|5565.13|132
1721689390000|2024-07-22 23:03:10|||||||||1
1721689400000|2024-07-22 23:03:20|5565.6|5565|5565.23|5564.63|5565.6|5565|5565.23|5564.63|27
1721689410000|2024-07-22 23:03:30|5565.35|5564.75|5565.48|5564.88|5565.48|5564.88|5565.35|5564.75|31
1721689420000|2024-07-22 23:03:40|5565.35|5564.75|5565.23|5564.63|5565.35|5564.75|5565.23|5564.63|13
1721689430000|2024-07-22 23:03:50|5565.48|5564.88|5565.48|5564.88|5565.48|5564.88|5565.48|5564.88|20
1721689440000|2024-07-22 23:04:00|||||||||100
1721689450000|2024-07-22 23:04:10|5565.35|5564.75|5565.23|5564.63|5565.35|5564.75|5565.23|5564.63|77
1721689460000|2024-07-22 23:04:20|5564.98|5564.38|5565.23|5564.63|5565.23|5564.63|5564.98|5564.38|36
1721689470000|2024-07-22 23:04:30|||||||||21
1721689480000|2024-07-22 23:04:40|5565.48|5564.88|5565.23|5564.63|5565.6|5565|5565.23|5564.63|147
1721689490000|2024-07-22 23:04:50|5565.48|5564.88|5565.48|5564.88|5565.48|5564.88|5565.23|5564.63|145
1721689500000|2024-07-22 23:05:00|||||||||81
1721689510000|2024-07-22 23:05:10|5565.23|5564.63|5565.73|5565.13|5565.73|5565.13|5565.23|5564.63|75
1721689520000|2024-07-22 23:05:20|5565.6|5565|5565.73|5565.13|5565.73|5565.13|5565.23|5564.63|113
1721689530000|2024-07-22 23:05:30|5565.6|5565|5565.73|5565.13|5565.73|5565.13|5565.48|5564.88|12
1721689540000|2024-07-22 23:05:40|5565.6|5565|5565.48|5564.88|5565.73|5565.13|5565.48|5564.88|11
1721689550000|2024-07-22 23:05:50|5565.6|5565|5565.6|5565|5565.73|5565.13|5565.6|5565|3
1721689560000|2024-07-22 23:06:00|5565.73|5565.13|5565.48|5564.88|5565.73|5565.13|5565.48|5564.88|3
1721689620000|2024-07-22 23:07:00|5565.6|5565|5565.48|5564.88|5565.73|5565.13|5565.48|5564.88|19
1721689640000|2024-07-22 23:07:20|5565.23|5564.63|5564.98|5564.38|5565.23|5564.63|5564.98|5564.38|13
1721689650000|2024-07-22 23:07:30|||||||||4
1721689660000|2024-07-22 23:07:40|||||||||3
1721689670000|2024-07-22 23:07:50|||||||||1
1721689680000|2024-07-22 23:08:00|||||||||1
1721689690000|2024-07-22 23:08:10|5564.73|5564.13|5564.48|5563.88|5564.73|5564.13|5564.35|5563.75|82
1721689700000|2024-07-22 23:08:20|5564.23|5563.63|5564.48|5563.88|5564.48|5563.88|5564.23|5563.63|41
1721689710000|2024-07-22 23:08:30|5564.35|5563.75|5564.48|5563.88|5564.48|5563.88|5564.23|5563.63|32
1721689720000|2024-07-22 23:08:40|5564.35|5563.75|5564.48|5563.88|5564.48|5563.88|5564.23|5563.63|46
1721689730000|2024-07-22 23:08:50|||||||||2
1721689740000|2024-07-22 23:09:00|5564.6|5564|5564.48|5563.88|5564.73|5564.13|5564.35|5563.75|24
1721689750000|2024-07-22 23:09:10|5564.73|5564.13|5564.73|5564.13|5564.73|5564.13|5564.73|5564.13|15
1721689760000|2024-07-22 23:09:20|||||||||137
1721689770000|2024-07-22 23:09:30|5564.6|5564|5564.73|5564.13|5564.73|5564.13|5564.6|5564|16
1721689780000|2024-07-22 23:09:40|||||||||4
1721689790000|2024-07-22 23:09:50|||||||||11
1721689800000|2024-07-22 23:10:00|5564.6|5564|5564.48|5563.88|5564.6|5564|5564.48|5563.88|7
1721689810000|2024-07-22 23:10:10|5564.23|5563.63|5564.23|5563.63|5564.23|5563.63|5564.23|5563.63|244
1721689820000|2024-07-22 23:10:20|5564.48|5563.88|5564.23|5563.63|5564.48|5563.88|5564.23|5563.63|15
1721689830000|2024-07-22 23:10:30|5564.1|5563.5|5564.23|5563.63|5564.23|5563.63|5563.98|5563.38|14
1721689840000|2024-07-22 23:10:40|5564.1|5563.5|5563.98|5563.38|5564.1|5563.5|5563.98|5563.38|4
1721689850000|2024-07-22 23:10:50|5563.73|5563.13|5563.98|5563.38|5563.98|5563.38|5563.73|5563.13|94
1721689860000|2024-07-22 23:11:00|5563.73|5563.13|5563.98|5563.38|5563.98|5563.38|5563.73|5563.13|22
1721689870000|2024-07-22 23:11:10|5564.1|5563.5|5564.23|5563.63|5564.23|5563.63|5564.1|5563.5|19
1721689880000|2024-07-22 23:11:20|||||||||2
1721689890000|2024-07-22 23:11:30|||||||||7
1721689920000|2024-07-22 23:12:00|||||||||14
1721689930000|2024-07-22 23:12:10|5564.35|5563.75|5564.23|5563.63|5564.48|5563.88|5564.23|5563.63|99
1721689940000|2024-07-22 23:12:20|5564.1|5563.5|5564.23|5563.63|5564.23|5563.63|5563.98|5563.38|86
1721689950000|2024-07-22 23:12:30|5563.98|5563.38|5563.98|5563.38|5563.98|5563.38|5563.98|5563.38|40
1721689960000|2024-07-22 23:12:40|||||||||5
1721689970000|2024-07-22 23:12:50|5563.85|5563.25|5563.98|5563.38|5563.98|5563.38|5563.73|5563.13|9
1721689980000|2024-07-22 23:13:00|||||||||56
1721689990000|2024-07-22 23:13:10|5563.85|5563.25|5563.85|5563.25|5563.85|5563.25|5563.85|5563.25|77
1721690000000|2024-07-22 23:13:20|5563.98|5563.38|5563.98|5563.38|5563.98|5563.38|5563.98|5563.38|22
1721690010000|2024-07-22 23:13:30|5563.85|5563.25|5563.98|5563.38|5563.98|5563.38|5563.85|5563.25|19
1721690020000|2024-07-22 23:13:40|||||||||64
1721690030000|2024-07-22 23:13:50|5563.48|5562.88|5563.48|5562.88|5563.48|5562.88|5563.48|5562.88|44
1721690040000|2024-07-22 23:14:00|5563.6|5563|5563.48|5562.88|5563.6|5563|5563.48|5562.88|10
1721690050000|2024-07-22 23:14:10|5563.6|5563|5563.48|5562.88|5563.73|5563.13|5563.48|5562.88|25
1721690060000|2024-07-22 23:14:20|||||||||14
1721690070000|2024-07-22 23:14:30|5563.35|5562.75|5563.48|5562.88|5563.48|5562.88|5563.35|5562.75|63
1721690080000|2024-07-22 23:14:40|||||||||1
1721690090000|2024-07-22 23:14:50|5563.35|5562.75|5563.48|5562.88|5563.48|5562.88|5563.23|5562.63|11
1721690100000|2024-07-22 23:15:00|5563.6|5563|5563.73|5563.13|5563.73|5563.13|5563.48|5562.88|22
1721690110000|2024-07-22 23:15:10|5563.6|5563|5563.48|5562.88|5563.73|5563.13|5563.48|5562.88|14
1721690120000|2024-07-22 23:15:20|5563.6|5563|5563.73|5563.13|5563.73|5563.13|5563.6|5563|27
1721690130000|2024-07-22 23:15:30|5563.85|5563.25|5563.98|5563.38|5563.98|5563.38|5563.85|5563.25|6
1721690140000|2024-07-22 23:15:40|5563.85|5563.25|5563.73|5563.13|5563.85|5563.25|5563.73|5563.13|14
1721690160000|2024-07-22 23:16:00|||||||||3
1721690180000|2024-07-22 23:16:20|||||||||1
1721690200000|2024-07-22 23:16:40|||||||||3
1721690210000|2024-07-22 23:16:50|5563.98|5563.38|5563.98|5563.38|5563.98|5563.38|5563.73|5563.13|27
1721690220000|2024-07-22 23:17:00|5563.85|5563.25|5563.85|5563.25|5563.85|5563.25|5563.85|5563.25|2
1721690230000|2024-07-22 23:17:10|5563.73|5563.13|5563.98|5563.38|5563.98|5563.38|5563.73|5563.13|3
1721690290000|2024-07-22 23:18:10|||||||||1
1721690310000|2024-07-22 23:18:30|5564.1|5563.5|5564.23|5563.63|5564.23|5563.63|5564.1|5563.5|28
1721690320000|2024-07-22 23:18:40|||||||||12
1721690330000|2024-07-22 23:18:50|||||||||6
1721690340000|2024-07-22 23:19:00|5564.35|5563.75|5564.48|5563.88|5564.48|5563.88|5564.35|5563.75|7
1721690350000|2024-07-22 23:19:10|5564.6|5564|5564.48|5563.88|5564.6|5564|5564.48|5563.88|27
1721690360000|2024-07-22 23:19:20|5564.6|5564|5564.73|5564.13|5564.73|5564.13|5564.6|5564|6
1721690370000|2024-07-22 23:19:30|5564.85|5564.25|5564.73|5564.13|5564.85|5564.25|5564.73|5564.13|9
1721690390000|2024-07-22 23:19:50|||||||||3
1721690400000|2024-07-22 23:20:00|5564.85|5564.25|5564.73|5564.13|5564.98|5564.38|5564.73|5564.13|51
1721690410000|2024-07-22 23:20:10|5564.85|5564.25|5564.73|5564.13|5564.85|5564.25|5564.73|5564.13|14
1721690420000|2024-07-22 23:20:20|5564.98|5564.38|5564.73|5564.13|5564.98|5564.38|5564.73|5564.13|17
1721690430000|2024-07-22 23:20:30|5564.6|5564|5564.48|5563.88|5564.6|5564|5564.48|5563.88|26
1721690440000|2024-07-22 23:20:40|5564.35|5563.75|5563.98|5563.38|5564.35|5563.75|5563.98|5563.38|105
1721690450000|2024-07-22 23:20:50|5564.1|5563.5|5564.48|5563.88|5564.48|5563.88|5564.1|5563.5|75
1721690460000|2024-07-22 23:21:00|5564.23|5563.63|5564.48|5563.88|5564.48|5563.88|5564.23|5563.63|53
1721690470000|2024-07-22 23:21:10|5564.35|5563.75|5564.35|5563.75|5564.35|5563.75|5564.23|5563.63|93
1721690480000|2024-07-22 23:21:20|5564.48|5563.88|5564.48|5563.88|5564.48|5563.88|5564.48|5563.88|107
1721690490000|2024-07-22 23:21:30|||||||||1
1721690520000|2024-07-22 23:22:00|||||||||3
1721690550000|2024-07-22 23:22:30|||||||||23
1721690560000|2024-07-22 23:22:40|5564.6|5564|5564.73|5564.13|5564.73|5564.13|5564.6|5564|8
1721690580000|2024-07-22 23:23:00|||||||||1
1721690610000|2024-07-22 23:23:30|5564.98|5564.38|5564.98|5564.38|5564.98|5564.38|5564.98|5564.38|17
1721690620000|2024-07-22 23:23:40|5564.73|5564.13|5564.73|5564.13|5564.73|5564.13|5564.73|5564.13|14
1721690630000|2024-07-22 23:23:50|||||||||2
1721690640000|2024-07-22 23:24:00|5564.6|5564|5564.48|5563.88|5564.6|5564|5564.48|5563.88|8
1721690650000|2024-07-22 23:24:10|||||||||2
1721690670000|2024-07-22 23:24:30|5564.6|5564|5564.73|5564.13|5564.73|5564.13|5564.6|5564|2
1721690680000|2024-07-22 23:24:40|||||||||1
1721690700000|2024-07-22 23:25:00|5564.6|5564|5564.48|5563.88|5564.6|5564|5564.48|5563.88|6
1721690710000|2024-07-22 23:25:10|||||||||2
1721690750000|2024-07-22 23:25:50|||||||||3
1721690760000|2024-07-22 23:26:00|5564.23|5563.63|5564.23|5563.63|5564.23|5563.63|5564.23|5563.63|25
1721690790000|2024-07-22 23:26:30|5564.48|5563.88|5564.48|5563.88|5564.48|5563.88|5564.48|5563.88|14
1721690840000|2024-07-22 23:27:20|5564.73|5564.13|5564.73|5564.13|5564.73|5564.13|5564.73|5564.13|12
1721690860000|2024-07-22 23:27:40|||||||||4
1721690880000|2024-07-22 23:28:00|5564.48|5563.88|5564.48|5563.88|5564.48|5563.88|5564.48|5563.88|7
1721690900000|2024-07-22 23:28:20|||||||||1
1721690940000|2024-07-22 23:29:00|||||||||5
1721690950000|2024-07-22 23:29:10|||||||||11
1721690980000|2024-07-22 23:29:40|||||||||1
1721690990000|2024-07-22 23:29:50|||||||||2
1721691000000|2024-07-22 23:30:00|||||||||3
1721691010000|2024-07-22 23:30:10|5564.6|5564|5564.73|5564.13|5564.73|5564.13|5564.48|5563.88|77
1721691020000|2024-07-22 23:30:20|5564.48|5563.88|5564.23|5563.63|5564.48|5563.88|5564.23|5563.63|37
1721691030000|2024-07-22 23:30:30|5563.98|5563.38|5564.23|5563.63|5564.23|5563.63|5563.98|5563.38|48
1721691040000|2024-07-22 23:30:40|5564.1|5563.5|5564.23|5563.63|5564.23|5563.63|5564.1|5563.5|5
1721691050000|2024-07-22 23:30:50|||||||||3
1721691060000|2024-07-22 23:31:00|||||||||3
1721691070000|2024-07-22 23:31:10|5563.98|5563.38|5563.98|5563.38|5563.98|5563.38|5563.98|5563.38|9
1721691080000|2024-07-22 23:31:20|||||||||3
1721691100000|2024-07-22 23:31:40|5563.85|5563.25|5563.73|5563.13|5563.98|5563.38|5563.73|5563.13|57
1721691110000|2024-07-22 23:31:50|5563.48|5562.88|5563.23|5562.63|5563.48|5562.88|5563.23|5562.63|49
1721691120000|2024-07-22 23:32:00|5563.48|5562.88|5563.48|5562.88|5563.48|5562.88|5563.23|5562.63|56
1721691130000|2024-07-22 23:32:10|5562.98|5562.38|5563.23|5562.63|5563.23|5562.63|5562.98|5562.38|36
1721691140000|2024-07-22 23:32:20|5563.48|5562.88|5563.48|5562.88|5563.48|5562.88|5563.48|5562.88|8
1721691150000|2024-07-22 23:32:30|||||||||3
1721691160000|2024-07-22 23:32:40|5563.73|5563.13|5563.48|5562.88|5563.73|5563.13|5563.48|5562.88|31
1721691170000|2024-07-22 23:32:50|||||||||2
1721691180000|2024-07-22 23:33:00|5563.6|5563|5563.98|5563.38|5563.98|5563.38|5563.6|5563|44
1721691190000|2024-07-22 23:33:10|5563.85|5563.25|5563.73|5563.13|5563.85|5563.25|5563.73|5563.13|10
1721691200000|2024-07-22 23:33:20|5563.98|5563.38|5563.73|5563.13|5563.98|5563.38|5563.73|5563.13|29
1721691210000|2024-07-22 23:33:30|5563.85|5563.25|5564.23|5563.63|5564.23|5563.63|5563.85|5563.25|32
1721691220000|2024-07-22 23:33:40|5564.1|5563.5|5564.23|5563.63|5564.23|5563.63|5563.98|5563.38|10
1721691230000|2024-07-22 23:33:50|5563.98|5563.38|5563.98|5563.38|5563.98|5563.38|5563.98|5563.38|30
1721691240000|2024-07-22 23:34:00|5563.85|5563.25|5563.73|5563.13|5563.85|5563.25|5563.73|5563.13|8
1721691250000|2024-07-22 23:34:10|||||||||5
1721691260000|2024-07-22 23:34:20|5563.6|5563|5563.48|5562.88|5563.6|5563|5563.48|5562.88|10
1721691270000|2024-07-22 23:34:30|||||||||3
1721691280000|2024-07-22 23:34:40|||||||||1
1721691290000|2024-07-22 23:34:50|||||||||5
1721691310000|2024-07-22 23:35:10|||||||||23
1721691320000|2024-07-22 23:35:20|5563.35|5562.75|5562.98|5562.38|5563.35|5562.75|5562.98|5562.38|12
1721691340000|2024-07-22 23:35:40|5562.73|5562.13|5562.73|5562.13|5562.73|5562.13|5562.73|5562.13|84
1721691350000|2024-07-22 23:35:50|5562.23|5561.63|5561.73|5561.13|5562.23|5561.63|5561.73|5561.13|157
1721691360000|2024-07-22 23:36:00|5561.85|5561.25|5561.73|5561.13|5561.85|5561.25|5561.48|5560.88|56
1721691370000|2024-07-22 23:36:10|5561.98|5561.38|5561.98|5561.38|5562.23|5561.63|5561.98|5561.38|71
1721691380000|2024-07-22 23:36:20|5562.1|5561.5|5562.23|5561.63|5562.23|5561.63|5562.1|5561.5|16
1721691390000|2024-07-22 23:36:30|5562.48|5561.88|5562.48|5561.88|5562.48|5561.88|5562.35|5561.75|56
1721691400000|2024-07-22 23:36:40|||||||||2
1721691420000|2024-07-22 23:37:00|5562.23|5561.63|5562.23|5561.63|5562.23|5561.63|5562.23|5561.63|18
1721691430000|2024-07-22 23:37:10|||||||||15
1721691440000|2024-07-22 23:37:20|5562.1|5561.5|5562.48|5561.88|5562.48|5561.88|5562.1|5561.5|23
1721691450000|2024-07-22 23:37:30|||||||||23
1721691470000|2024-07-22 23:37:50|||||||||1
1721691480000|2024-07-22 23:38:00|5562.35|5561.75|5562.35|5561.75|5562.35|5561.75|5562.35|5561.75|3
1721691490000|2024-07-22 23:38:10|5562.48|5561.88|5562.48|5561.88|5562.48|5561.88|5562.48|5561.88|0
1721691500000|2024-07-22 23:38:20|5562.23|5561.63|5562.23|5561.63|5562.23|5561.63|5562.23|5561.63|4
1721691510000|2024-07-22 23:38:30|5562.35|5561.75|5562.23|5561.63|5562.48|5561.88|5562.23|5561.63|8
1721691520000|2024-07-22 23:38:40|5562.48|5561.88|5562.48|5561.88|5562.48|5561.88|5562.35|5561.75|3
1721691530000|2024-07-22 23:38:50|||||||||2
1721691540000|2024-07-22 23:39:00|5562.23|5561.63|5562.23|5561.63|5562.23|5561.63|5562.23|5561.63|6
1721691550000|2024-07-22 23:39:10|||||||||4
1721691560000|2024-07-22 23:39:20|||||||||2
1721691580000|2024-07-22 23:39:40|||||||||5
1721691600000|2024-07-22 23:40:00|5562.1|5561.5|5561.98|5561.38|5562.23|5561.63|5561.98|5561.38|31
1721691610000|2024-07-22 23:40:10|5562.1|5561.5|5561.98|5561.38|5562.23|5561.63|5561.98|5561.38|7
1721691620000|2024-07-22 23:40:20|5562.1|5561.5|5562.23|5561.63|5562.23|5561.63|5561.98|5561.38|24
1721691630000|2024-07-22 23:40:30|||||||||2
1721691660000|2024-07-22 23:41:00|||||||||3
1721691670000|2024-07-22 23:41:10|5561.98|5561.38|5561.98|5561.38|5562.23|5561.63|5561.98|5561.38|34
1721691680000|2024-07-22 23:41:20|||||||||1
1721691690000|2024-07-22 23:41:30|5561.85|5561.25|5560.98|5560.38|5561.85|5561.25|5560.98|5560.38|130
1721691700000|2024-07-22 23:41:40|||||||||19
1721691710000|2024-07-22 23:41:50|5561.23|5560.63|5560.98|5560.38|5561.23|5560.63|5560.98|5560.38|37
1721691720000|2024-07-22 23:42:00|5561.1|5560.5|5561.23|5560.63|5561.23|5560.63|5561.1|5560.5|12
1721691730000|2024-07-22 23:42:10|5560.98|5560.38|5561.23|5560.63|5561.35|5560.75|5560.98|5560.38|6
1721691740000|2024-07-22 23:42:20|5560.98|5560.38|5560.98|5560.38|5560.98|5560.38|5560.98|5560.38|23
1721691750000|2024-07-22 23:42:30|5560.73|5560.13|5560.73|5560.13|5560.85|5560.25|5560.48|5559.88|59
1721691760000|2024-07-22 23:42:40|||||||||2
1721691770000|2024-07-22 23:42:50|5560.98|5560.38|5560.98|5560.38|5560.98|5560.38|5560.98|5560.38|18
1721691780000|2024-07-22 23:43:00|5560.73|5560.13|5560.73|5560.13|5560.73|5560.13|5560.73|5560.13|10
1721691790000|2024-07-22 23:43:10|5560.98|5560.38|5560.73|5560.13|5560.98|5560.38|5560.73|5560.13|13
1721691800000|2024-07-22 23:43:20|5560.85|5560.25|5560.98|5560.38|5561.1|5560.5|5560.85|5560.25|7
1721691810000|2024-07-22 23:43:30|5560.85|5560.25|5560.73|5560.13|5560.85|5560.25|5560.73|5560.13|5
1721691830000|2024-07-22 23:43:50|5560.85|5560.25|5560.73|5560.13|5560.85|5560.25|5560.73|5560.13|11
1721691840000|2024-07-22 23:44:00|5560.98|5560.38|5560.98|5560.38|5560.98|5560.38|5560.98|5560.38|3
1721691860000|2024-07-22 23:44:20|5561.1|5560.5|5561.23|5560.63|5561.23|5560.63|5560.98|5560.38|11
1721691870000|2024-07-22 23:44:30|5561.1|5560.5|5561.23|5560.63|5561.23|5560.63|5561.1|5560.5|6
1721691880000|2024-07-22 23:44:40|5561.1|5560.5|5560.98|5560.38|5561.1|5560.5|5560.98|5560.38|2
1721691890000|2024-07-22 23:44:50|5560.85|5560.25|5560.73|5560.13|5560.98|5560.38|5560.73|5560.13|35
1721691900000|2024-07-22 23:45:00|5560.98|5560.38|5560.98|5560.38|5560.98|5560.38|5560.73|5560.13|22
1721691910000|2024-07-22 23:45:10|5561.1|5560.5|5561.23|5560.63|5561.23|5560.63|5561.1|5560.5|3
1721691920000|2024-07-22 23:45:20|||||||||4
1721691930000|2024-07-22 23:45:30|5561.35|5560.75|5561.23|5560.63|5561.35|5560.75|5561.23|5560.63|5
1721691940000|2024-07-22 23:45:40|5561.48|5560.88|5561.48|5560.88|5561.48|5560.88|5561.48|5560.88|5
1721691950000|2024-07-22 23:45:50|||||||||7
1721691960000|2024-07-22 23:46:00|5561.23|5560.63|5561.35|5560.75|5561.35|5560.75|5561.23|5560.63|25
1721691970000|2024-07-22 23:46:10|5561.23|5560.63|5561.23|5560.63|5561.35|5560.75|5561.23|5560.63|1
1721692000000|2024-07-22 23:46:40|||||||||3
1721692010000|2024-07-22 23:46:50|||||||||2
1721692020000|2024-07-22 23:47:00|5561.35|5560.75|5561.48|5560.88|5561.48|5560.88|5561.35|5560.75|8
1721692040000|2024-07-22 23:47:20|||||||||2
1721692050000|2024-07-22 23:47:30|||||||||1
1721692060000|2024-07-22 23:47:40|5561.6|5561|5561.73|5561.13|5561.73|5561.13|5561.48|5560.88|36
1721692070000|2024-07-22 23:47:50|||||||||2
1721692080000|2024-07-22 23:48:00|5561.6|5561|5561.48|5560.88|5561.6|5561|5561.48|5560.88|7
1721692100000|2024-07-22 23:48:20|5561.35|5560.75|5561.23|5560.63|5561.35|5560.75|5561.23|5560.63|15
1721692110000|2024-07-22 23:48:30|5561.35|5560.75|5561.35|5560.75|5561.35|5560.75|5561.23|5560.63|1
1721692120000|2024-07-22 23:48:40|5561.23|5560.63|5561.48|5560.88|5561.48|5560.88|5561.23|5560.63|7
1721692130000|2024-07-22 23:48:50|5561.23|5560.63|5561.35|5560.75|5561.48|5560.88|5561.23|5560.63|3
1721692140000|2024-07-22 23:49:00|5561.23|5560.63|5561.23|5560.63|5561.23|5560.63|5561.23|5560.63|2
1721692150000|2024-07-22 23:49:10|||||||||13
1721692160000|2024-07-22 23:49:20|||||||||3
1721692180000|2024-07-22 23:49:40|||||||||1
1721692200000|2024-07-22 23:50:00|5560.98|5560.38|5561.23|5560.63|5561.23|5560.63|5560.98|5560.38|29
1721692220000|2024-07-22 23:50:20|5561.1|5560.5|5560.98|5560.38|5561.1|5560.5|5560.98|5560.38|16
1721692230000|2024-07-22 23:50:30|||||||||4
1721692240000|2024-07-22 23:50:40|||||||||8
1721692260000|2024-07-22 23:51:00|5560.85|5560.25|5560.73|5560.13|5560.98|5560.38|5560.73|5560.13|22
1721692270000|2024-07-22 23:51:10|5560.85|5560.25|5560.98|5560.38|5560.98|5560.38|5560.85|5560.25|8
1721692290000|2024-07-22 23:51:30|||||||||12
1721692330000|2024-07-22 23:52:10|||||||||2
1721692350000|2024-07-22 23:52:30|5561.23|5560.63|5561.23|5560.63|5561.23|5560.63|5561.23|5560.63|40
1721692360000|2024-07-22 23:52:40|||||||||1
1721692390000|2024-07-22 23:53:10|||||||||2
1721692400000|2024-07-22 23:53:20|5561.48|5560.88|5561.48|5560.88|5561.48|5560.88|5561.48|5560.88|14
1721692430000|2024-07-22 23:53:50|5561.6|5561|5561.48|5560.88|5561.6|5561|5561.48|5560.88|24
1721692450000|2024-07-22 23:54:10|5561.23|5560.63|5561.23|5560.63|5561.23|5560.63|5561.23|5560.63|8
1721692470000|2024-07-22 23:54:30|5561.35|5560.75|5561.48|5560.88|5561.48|5560.88|5561.35|5560.75|8
1721692480000|2024-07-22 23:54:40|5561.23|5560.63|5561.23|5560.63|5561.48|5560.88|5561.23|5560.63|25
1721692490000|2024-07-22 23:54:50|5561.35|5560.75|5561.48|5560.88|5561.48|5560.88|5561.23|5560.63|11
1721692500000|2024-07-22 23:55:00|5561.35|5560.75|5561.35|5560.75|5561.48|5560.88|5561.23|5560.63|5
1721692510000|2024-07-22 23:55:10|5561.23|5560.63|5561.73|5561.13|5561.73|5561.13|5561.23|5560.63|18
1721692530000|2024-07-22 23:55:30|5561.6|5561|5561.73|5561.13|5561.73|5561.13|5561.48|5560.88|13
1721692540000|2024-07-22 23:55:40|5561.48|5560.88|5561.48|5560.88|5561.48|5560.88|5561.48|5560.88|8
1721692550000|2024-07-22 23:55:50|5561.6|5561|5561.73|5561.13|5561.73|5561.13|5561.6|5561|13
1721692560000|2024-07-22 23:56:00|||||||||10
1721692570000|2024-07-22 23:56:10|||||||||1
1721692580000|2024-07-22 23:56:20|5561.6|5561|5561.73|5561.13|5561.85|5561.25|5561.6|5561|19
1721692590000|2024-07-22 23:56:30|5561.85|5561.25|5561.98|5561.38|5561.98|5561.38|5561.85|5561.25|3
1721692610000|2024-07-22 23:56:50|||||||||4
1721692620000|2024-07-22 23:57:00|5561.85|5561.25|5561.85|5561.25|5561.85|5561.25|5561.85|5561.25|13
1721692630000|2024-07-22 23:57:10|5561.73|5561.13|5561.73|5561.13|5561.85|5561.25|5561.73|5561.13|5
1721692640000|2024-07-22 23:57:20|||||||||13
1721692660000|2024-07-22 23:57:40|||||||||11
1721692670000|2024-07-22 23:57:50|5561.85|5561.25|5561.85|5561.25|5561.85|5561.25|5561.85|5561.25|10
1721692680000|2024-07-22 23:58:00|5561.73|5561.13|5561.73|5561.13|5561.73|5561.13|5561.73|5561.13|0
1721692690000|2024-07-22 23:58:10|||||||||13
1721692710000|2024-07-22 23:58:30|||||||||5
1721692720000|2024-07-22 23:58:40|5561.48|5560.88|5561.73|5561.13|5561.73|5561.13|5561.48|5560.88|18
1721692730000|2024-07-22 23:58:50|5561.6|5561|5561.48|5560.88|5561.6|5561|5561.48|5560.88|7
1721692770000|2024-07-22 23:59:30|5561.23|5560.63|5561.23|5560.63|5561.23|5560.63|5561.23|5560.63|18
1721692780000|2024-07-22 23:59:40|5561.1|5560.5|5560.98|5560.38|5561.1|5560.5|5560.98|5560.38|9
1721692790000|2024-07-22 23:59:50|5561.23|5560.63|5560.98|5560.38|5561.23|5560.63|5560.98|5560.38|17
1721692800000|2024-07-23 00:00:00|5560.73|5560.13|5560.48|5559.88|5560.98|5560.38|5560.48|5559.88|150
1721692810000|2024-07-23 00:00:10|5560.23|5559.63|5560.23|5559.63|5560.23|5559.63|5559.98|5559.38|103
1721692820000|2024-07-23 00:00:20|5560.35|5559.75|5560.23|5559.63|5560.35|5559.75|5560.23|5559.63|57
1721692830000|2024-07-23 00:00:30|5560.35|5559.75|5560.48|5559.88|5560.48|5559.88|5560.23|5559.63|19
1721692840000|2024-07-23 00:00:40|5560.73|5560.13|5560.23|5559.63|5560.73|5560.13|5560.23|5559.63|32
1721692850000|2024-07-23 00:00:50|5560.1|5559.5|5559.85|5559.25|5560.1|5559.5|5559.85|5559.25|42
1721692860000|2024-07-23 00:01:00|5559.73|5559.13|5559.48|5558.88|5559.73|5559.13|5559.1|5558.5|172
1721692870000|2024-07-23 00:01:10|5559.6|5559|5559.48|5558.88|5559.73|5559.13|5559.48|5558.88|56
1721692880000|2024-07-23 00:01:20|5559.6|5559|5559.73|5559.13|5559.73|5559.13|5559.6|5559|19
1721692890000|2024-07-23 00:01:30|5559.48|5558.88|5559.6|5559|5559.73|5559.13|5559.23|5558.63|41
1721692900000|2024-07-23 00:01:40|5559.48|5558.88|5559.73|5559.13|5559.85|5559.25|5559.48|5558.88|29
1721692910000|2024-07-23 00:01:50|5559.48|5558.88|5559.48|5558.88|5559.48|5558.88|5559.48|5558.88|27
1721692920000|2024-07-23 00:02:00|||||||||5
1721692930000|2024-07-23 00:02:10|||||||||29
1721692940000|2024-07-23 00:02:20|5559.6|5559|5559.73|5559.13|5559.85|5559.25|5559.6|5559|9
1721692950000|2024-07-23 00:02:30|5559.85|5559.25|5560.23|5559.63|5560.23|5559.63|5559.85|5559.25|51
1721692960000|2024-07-23 00:02:40|5560.1|5559.5|5560.23|5559.63|5560.23|5559.63|5559.98|5559.38|24
1721692970000|2024-07-23 00:02:50|5560.1|5559.5|5560.23|5559.63|5560.23|5559.63|5560.1|5559.5|15
1721692980000|2024-07-23 00:03:00|5560.1|5559.5|5559.98|5559.38|5560.23|5559.63|5559.98|5559.38|23
1721693000000|2024-07-23 00:03:20|||||||||29
1721693010000|2024-07-23 00:03:30|||||||||2
1721693020000|2024-07-23 00:03:40|5560.23|5559.63|5560.23|5559.63|5560.23|5559.63|5560.23|5559.63|24
1721693030000|2024-07-23 00:03:50|5560.35|5559.75|5560.48|5559.88|5560.48|5559.88|5560.35|5559.75|15
1721693040000|2024-07-23 00:04:00|5560.6|5560|5560.98|5560.38|5560.98|5560.38|5560.6|5560|63
1721693050000|2024-07-23 00:04:10|5560.73|5560.13|5560.98|5560.38|5560.98|5560.38|5560.73|5560.13|29
1721693060000|2024-07-23 00:04:20|5560.73|5560.13|5560.98|5560.38|5560.98|5560.38|5560.73|5560.13|29
1721693070000|2024-07-23 00:04:30|5561.1|5560.5|5560.98|5560.38|5561.23|5560.63|5560.98|5560.38|23
1721693080000|2024-07-23 00:04:40|5560.73|5560.13|5560.73|5560.13|5560.73|5560.13|5560.73|5560.13|28
1721693090000|2024-07-23 00:04:50|5560.85|5560.25|5561.1|5560.5|5561.23|5560.63|5560.85|5560.25|22
1721693100000|2024-07-23 00:05:00|5561.23|5560.63|5560.98|5560.38|5561.23|5560.63|5560.98|5560.38|22
1721693110000|2024-07-23 00:05:10|5561.1|5560.5|5561.48|5560.88|5561.48|5560.88|5561.1|5560.5|30
1721693120000|2024-07-23 00:05:20|5561.6|5561|5561.73|5561.13|5561.98|5561.38|5561.6|5561|41
1721693130000|2024-07-23 00:05:30|5561.48|5560.88|5561.48|5560.88|5561.6|5561|5561.48|5560.88|30
1721693140000|2024-07-23 00:05:40|5561.6|5561|5561.85|5561.25|5561.85|5561.25|5561.6|5561|12
1721693150000|2024-07-23 00:05:50|5561.98|5561.38|5561.23|5560.63|5561.98|5561.38|5561.23|5560.63|37
1721693160000|2024-07-23 00:06:00|5560.98|5560.38|5560.48|5559.88|5560.98|5560.38|5560.48|5559.88|70
1721693180000|2024-07-23 00:06:20|||||||||20
1721693190000|2024-07-23 00:06:30|5560.23|5559.63|5560.23|5559.63|5560.23|5559.63|5560.23|5559.63|4
1721693200000|2024-07-23 00:06:40|5560.1|5559.5|5559.98|5559.38|5560.1|5559.5|5559.98|5559.38|18
1721693220000|2024-07-23 00:07:00|5560.23|5559.63|5559.98|5559.38|5560.23|5559.63|5559.85|5559.25|27
1721693230000|2024-07-23 00:07:10|5559.85|5559.25|5559.98|5559.38|5559.98|5559.38|5559.73|5559.13|8
1721693260000|2024-07-23 00:07:40|||||||||6
1721693270000|2024-07-23 00:07:50|5560.1|5559.5|5559.98|5559.38|5560.23|5559.63|5559.98|5559.38|6
1721693280000|2024-07-23 00:08:00|5560.1|5559.5|5560.48|5559.88|5560.48|5559.88|5559.98|5559.38|18
1721693290000|2024-07-23 00:08:10|||||||||5
1721693300000|2024-07-23 00:08:20|5560.6|5560|5560.73|5560.13|5560.73|5560.13|5560.48|5559.88|21
1721693310000|2024-07-23 00:08:30|||||||||1
1721693330000|2024-07-23 00:08:50|5560.85|5560.25|5560.73|5560.13|5560.98|5560.38|5560.73|5560.13|24
1721693340000|2024-07-23 00:09:00|5560.98|5560.38|5560.73|5560.13|5560.98|5560.38|5560.73|5560.13|12
1721693350000|2024-07-23 00:09:10|5560.85|5560.25|5560.73|5560.13|5560.85|5560.25|5560.73|5560.13|1
1721693360000|2024-07-23 00:09:20|5560.85|5560.25|5560.98|5560.38|5560.98|5560.38|5560.73|5560.13|2
1721693380000|2024-07-23 00:09:40|5561.23|5560.63|5561.48|5560.88|5561.48|5560.88|5561.23|5560.63|35
1721693390000|2024-07-23 00:09:50|5561.35|5560.75|5561.23|5560.63|5561.35|5560.75|5560.98|5560.38|3
1721693400000|2024-07-23 00:10:00|5561.1|5560.5|5561.23|5560.63|5561.23|5560.63|5560.98|5560.38|10
1721693410000|2024-07-23 00:10:10|5561.1|5560.5|5561.23|5560.63|5561.23|5560.63|5560.98|5560.38|5
1721693420000|2024-07-23 00:10:20|5561.35|5560.75|5561.35|5560.75|5561.48|5560.88|5561.23|5560.63|22
1721693430000|2024-07-23 00:10:30|5561.23|5560.63|5561.23|5560.63|5561.23|5560.63|5561.23|5560.63|5
1721693440000|2024-07-23 00:10:40|5560.98|5560.38|5561.23|5560.63|5561.23|5560.63|5560.98|5560.38|15
1721693470000|2024-07-23 00:11:10|5560.98|5560.38|5560.98|5560.38|5560.98|5560.38|5560.98|5560.38|14
1721693480000|2024-07-23 00:11:20|5560.73|5560.13|5560.48|5559.88|5560.73|5560.13|5560.48|5559.88|16
1721693490000|2024-07-23 00:11:30|5560.6|5560|5560.23|5559.63|5560.6|5560|5560.23|5559.63|24
1721693500000|2024-07-23 00:11:40|||||||||1
1721693510000|2024-07-23 00:11:50|5560.48|5559.88|5560.48|5559.88|5560.48|5559.88|5560.48|5559.88|7
1721693520000|2024-07-23 00:12:00|5560.6|5560|5560.6|5560|5560.6|5560|5560.48|5559.88|15
1721693530000|2024-07-23 00:12:10|5560.48|5559.88|5560.48|5559.88|5560.48|5559.88|5560.48|5559.88|8
1721693540000|2024-07-23 00:12:20|||||||||1
1721693550000|2024-07-23 00:12:30|5560.35|5559.75|5560.48|5559.88|5560.48|5559.88|5560.35|5559.75|19
1721693570000|2024-07-23 00:12:50|5560.35|5559.75|5560.48|5559.88|5560.48|5559.88|5560.23|5559.63|3
1721693580000|2024-07-23 00:13:00|5560.6|5560|5560.6|5560|5560.6|5560|5560.48|5559.88|4
1721693590000|2024-07-23 00:13:10|5560.48|5559.88|5560.48|5559.88|5560.48|5559.88|5560.48|5559.88|1
1721693610000|2024-07-23 00:13:30|5560.35|5559.75|5560.23|5559.63|5560.35|5559.75|5560.23|5559.63|3
1721693630000|2024-07-23 00:13:50|5560.35|5559.75|5560.35|5559.75|5560.35|5559.75|5560.35|5559.75|6
1721693640000|2024-07-23 00:14:00|5560.23|5559.63|5560.23|5559.63|5560.35|5559.75|5560.23|5559.63|1
1721693650000|2024-07-23 00:14:10|5560.35|5559.75|5560.23|5559.63|5560.48|5559.88|5560.23|5559.63|11
1721693660000|2024-07-23 00:14:20|5560.1|5559.5|5560.1|5559.5|5560.1|5559.5|5560.1|5559.5|5
1721693670000|2024-07-23 00:14:30|5559.98|5559.38|5560.23|5559.63|5560.23|5559.63|5559.98|5559.38|22
1721693690000|2024-07-23 00:14:50|5560.1|5559.5|5559.98|5559.38|5560.1|5559.5|5559.98|5559.38|7
1721693700000|2024-07-23 00:15:00|5560.1|5559.5|5560.23|5559.63|5560.23|5559.63|5559.98|5559.38|74
1721693710000|2024-07-23 00:15:10|5559.98|5559.38|5559.98|5559.38|5560.23|5559.63|5559.98|5559.38|18
1721693720000|2024-07-23 00:15:20|5560.1|5559.5|5560.1|5559.5|5560.23|5559.63|5559.98|5559.38|35
1721693730000|2024-07-23 00:15:30|5560.23|5559.63|5559.98|5559.38|5560.23|5559.63|5559.98|5559.38|10
1721693740000|2024-07-23 00:15:40|5559.73|5559.13|5559.73|5559.13|5559.73|5559.13|5559.73|5559.13|22
1721693750000|2024-07-23 00:15:50|5559.85|5559.25|5560.1|5559.5|5560.23|5559.63|5559.85|5559.25|31
1721693760000|2024-07-23 00:16:00|5560.23|5559.63|5560.48|5559.88|5560.48|5559.88|5560.23|5559.63|29
1721693770000|2024-07-23 00:16:10|5560.35|5559.75|5560.73|5560.13|5560.73|5560.13|5560.35|5559.75|23
1721693780000|2024-07-23 00:16:20|5560.98|5560.38|5560.98|5560.38|5560.98|5560.38|5560.98|5560.38|15
1721693790000|2024-07-23 00:16:30|5560.85|5560.25|5560.98|5560.38|5560.98|5560.38|5560.73|5560.13|31
1721693800000|2024-07-23 00:16:40|5561.1|5560.5|5561.1|5560.5|5561.1|5560.5|5560.98|5560.38|21
1721693810000|2024-07-23 00:16:50|5560.98|5560.38|5561.23|5560.63|5561.23|5560.63|5560.98|5560.38|9
1721693820000|2024-07-23 00:17:00|5561.1|5560.5|5560.73|5560.13|5561.1|5560.5|5560.73|5560.13|31
1721693830000|2024-07-23 00:17:10|5560.85|5560.25|5560.73|5560.13|5560.98|5560.38|5560.73|5560.13|21
1721693840000|2024-07-23 00:17:20|||||||||1
1721693850000|2024-07-23 00:17:30|5560.6|5560|5560.48|5559.88|5560.6|5560|5560.48|5559.88|14
1721693860000|2024-07-23 00:17:40|5560.73|5560.13|5560.73|5560.13|5560.73|5560.13|5560.73|5560.13|12
1721693870000|2024-07-23 00:17:50|5560.85|5560.25|5560.73|5560.13|5560.98|5560.38|5560.73|5560.13|41
1721693880000|2024-07-23 00:18:00|5560.98|5560.38|5560.98|5560.38|5560.98|5560.38|5560.98|5560.38|10
1721693890000|2024-07-23 00:18:10|5561.1|5560.5|5561.23|5560.63|5561.23|5560.63|5561.1|5560.5|20
1721693900000|2024-07-23 00:18:20|||||||||30
1721693910000|2024-07-23 00:18:30|5561.35|5560.75|5561.48|5560.88|5561.48|5560.88|5561.35|5560.75|10
1721693920000|2024-07-23 00:18:40|5561.35|5560.75|5561.48|5560.88|5561.48|5560.88|5561.23|5560.63|12
1721693930000|2024-07-23 00:18:50|5561.35|5560.75|5561.23|5560.63|5561.35|5560.75|5561.23|5560.63|1
1721693940000|2024-07-23 00:19:00|5561.1|5560.5|5560.73|5560.13|5561.1|5560.5|5560.73|5560.13|17
1721693950000|2024-07-23 00:19:10|5560.85|5560.25|5560.98|5560.38|5560.98|5560.38|5560.85|5560.25|8
1721693960000|2024-07-23 00:19:20|||||||||5
1721693970000|2024-07-23 00:19:30|5561.1|5560.5|5561.23|5560.63|5561.23|5560.63|5561.1|5560.5|7
1721693980000|2024-07-23 00:19:40|5561.1|5560.5|5561.23|5560.63|5561.23|5560.63|5560.98|5560.38|9
1721693990000|2024-07-23 00:19:50|5561.35|5560.75|5561.35|5560.75|5561.48|5560.88|5561.35|5560.75|13
1721694000000|2024-07-23 00:20:00|5561.48|5560.88|5561.23|5560.63|5561.48|5560.88|5561.23|5560.63|12
1721694010000|2024-07-23 00:20:10|5561.48|5560.88|5561.48|5560.88|5561.48|5560.88|5561.48|5560.88|43
1721694020000|2024-07-23 00:20:20|5561.23|5560.63|5561.23|5560.63|5561.23|5560.63|5560.98|5560.38|42
1721694030000|2024-07-23 00:20:30|5560.98|5560.38|5561.23|5560.63|5561.23|5560.63|5560.98|5560.38|12
1721694040000|2024-07-23 00:20:40|5561.1|5560.5|5561.23|5560.63|5561.23|5560.63|5561.1|5560.5|2
1721694050000|2024-07-23 00:20:50|5561.1|5560.5|5561.23|5560.63|5561.23|5560.63|5561.1|5560.5|5
1721694060000|2024-07-23 00:21:00|5560.98|5560.38|5560.98|5560.38|5560.98|5560.38|5560.98|5560.38|5
1721694070000|2024-07-23 00:21:10|5561.1|5560.5|5560.98|5560.38|5561.1|5560.5|5560.98|5560.38|5
1721694080000|2024-07-23 00:21:20|5561.1|5560.5|5561.23|5560.63|5561.23|5560.63|5560.98|5560.38|5
1721694090000|2024-07-23 00:21:30|5560.98|5560.38|5560.98|5560.38|5561.1|5560.5|5560.98|5560.38|11
1721694100000|2024-07-23 00:21:40|5561.23|5560.63|5561.23|5560.63|5561.23|5560.63|5561.23|5560.63|12
1721694110000|2024-07-23 00:21:50|||||||||2
1721694120000|2024-07-23 00:22:00|5561.35|5560.75|5561.23|5560.63|5561.35|5560.75|5561.23|5560.63|6
1721694130000|2024-07-23 00:22:10|5561.35|5560.75|5561.48|5560.88|5561.48|5560.88|5561.35|5560.75|8
1721694150000|2024-07-23 00:22:30|5561.23|5560.63|5561.48|5560.88|5561.48|5560.88|5561.23|5560.63|11
1721694160000|2024-07-23 00:22:40|||||||||5
1721694170000|2024-07-23 00:22:50|5561.35|5560.75|5561.48|5560.88|5561.48|5560.88|5561.35|5560.75|7
1721694180000|2024-07-23 00:23:00|5561.35|5560.75|5561.23|5560.63|5561.35|5560.75|5561.1|5560.5|44
1721694190000|2024-07-23 00:23:10|5561.1|5560.5|5560.98|5560.38|5561.1|5560.5|5560.98|5560.38|1
1721694200000|2024-07-23 00:23:20|||||||||4
1721694210000|2024-07-23 00:23:30|5560.73|5560.13|5560.23|5559.63|5560.73|5560.13|5560.23|5559.63|37
1721694220000|2024-07-23 00:23:40|5560.35|5559.75|5560.23|5559.63|5560.35|5559.75|5560.23|5559.63|19
1721694230000|2024-07-23 00:23:50|5560.48|5559.88|5560.48|5559.88|5560.48|5559.88|5560.35|5559.75|28
1721694240000|2024-07-23 00:24:00|||||||||1
1721694250000|2024-07-23 00:24:10|5560.6|5560|5560.73|5560.13|5560.73|5560.13|5560.48|5559.88|9
1721694260000|2024-07-23 00:24:20|||||||||1
1721694270000|2024-07-23 00:24:30|||||||||2
1721694280000|2024-07-23 00:24:40|5560.6|5560|5560.73|5560.13|5560.73|5560.13|5560.6|5560|21
1721694290000|2024-07-23 00:24:50|5560.85|5560.25|5560.73|5560.13|5560.85|5560.25|5560.73|5560.13|14
1721694300000|2024-07-23 00:25:00|5560.6|5560|5560.73|5560.13|5560.73|5560.13|5560.6|5560|2
1721694310000|2024-07-23 00:25:10|5560.6|5560|5560.48|5559.88|5560.6|5560|5560.48|5559.88|2
1721694330000|2024-07-23 00:25:30|5560.6|5560|5560.48|5559.88|5560.73|5560.13|5560.48|5559.88|26
1721694350000|2024-07-23 00:25:50|5560.23|5559.63|5560.48|5559.88|5560.48|5559.88|5560.23|5559.63|18
1721694360000|2024-07-23 00:26:00|||||||||1
1721694370000|2024-07-23 00:26:10|5560.35|5559.75|5560.48|5559.88|5560.48|5559.88|5560.23|5559.63|3
1721694380000|2024-07-23 00:26:20|5560.35|5559.75|5559.98|5559.38|5560.48|5559.88|5559.98|5559.38|15
1721694390000|2024-07-23 00:26:30|5560.23|5559.63|5559.98|5559.38|5560.23|5559.63|5559.98|5559.38|5
1721694400000|2024-07-23 00:26:40|5560.23|5559.63|5560.23|5559.63|5560.23|5559.63|5560.23|5559.63|6
1721694420000|2024-07-23 00:27:00|5560.1|5559.5|5560.1|5559.5|5560.1|5559.5|5559.98|5559.38|109
1721694430000|2024-07-23 00:27:10|5559.98|5559.38|5559.98|5559.38|5560.23|5559.63|5559.98|5559.38|128
1721694440000|2024-07-23 00:27:20|5559.85|5559.25|5559.98|5559.38|5559.98|5559.38|5559.85|5559.25|26
1721694450000|2024-07-23 00:27:30|5559.85|5559.25|5559.73|5559.13|5559.85|5559.25|5559.73|5559.13|6
1721694470000|2024-07-23 00:27:50|5559.85|5559.25|5559.98|5559.38|5559.98|5559.38|5559.85|5559.25|11
1721694480000|2024-07-23 00:28:00|5559.73|5559.13|5559.73|5559.13|5559.98|5559.38|5559.73|5559.13|30
1721694490000|2024-07-23 00:28:10|5559.85|5559.25|5559.85|5559.25|5559.85|5559.25|5559.85|5559.25|29
1721694500000|2024-07-23 00:28:20|5559.98|5559.38|5559.73|5559.13|5559.98|5559.38|5559.73|5559.13|7
1721694510000|2024-07-23 00:28:30|5559.6|5559|5560.03|5559.43|5560.03|5559.43|5559.6|5559|21
1721694520000|2024-07-23 00:28:40|5560.13|5559.53|5559.88|5559.28|5560.13|5559.53|5559.88|5559.28|19
1721694530000|2024-07-23 00:28:50|5560|5559.4|5560|5559.4|5560.13|5559.53|5559.88|5559.28|33
1721694540000|2024-07-23 00:29:00|5559.88|5559.28|5560.13|5559.53|5560.25|5559.65|5559.88|5559.28|14
1721694550000|2024-07-23 00:29:10|||||||||5
1721694560000|2024-07-23 00:29:20|||||||||1
1721694570000|2024-07-23 00:29:30|5560.25|5559.65|5560.13|5559.53|5560.25|5559.65|5560.13|5559.53|8
1721694580000|2024-07-23 00:29:40|5560.25|5559.65|5560.13|5559.53|5560.25|5559.65|5560.13|5559.53|3
1721694590000|2024-07-23 00:29:50|||||||||2
1721694600000|2024-07-23 00:30:00|5560.38|5559.78|5560.38|5559.78|5560.38|5559.78|5560.38|5559.78|18
1721694630000|2024-07-23 00:30:30|5560.5|5559.9|5560.5|5559.9|5560.63|5560.03|5560.38|5559.78|14
1721694640000|2024-07-23 00:30:40|5560.63|5560.03|5560.63|5560.03|5560.63|5560.03|5560.63|5560.03|2
1721694650000|2024-07-23 00:30:50|5560.75|5560.15|5560.75|5560.15|5560.88|5560.28|5560.75|5560.15|16
1721694660000|2024-07-23 00:31:00|5560.88|5560.28|5560.88|5560.28|5560.88|5560.28|5560.88|5560.28|0
1721694670000|2024-07-23 00:31:10|5560.63|5560.03|5560.63|5560.03|5560.63|5560.03|5560.63|5560.03|16
1721694680000|2024-07-23 00:31:20|||||||||1
1721694700000|2024-07-23 00:31:40|5560.75|5560.15|5560.88|5560.28|5560.88|5560.28|5560.75|5560.15|15
1721694710000|2024-07-23 00:31:50|||||||||5
1721694720000|2024-07-23 00:32:00|5561.13|5560.53|5561.13|5560.53|5561.38|5560.78|5561.13|5560.53|29
1721694730000|2024-07-23 00:32:10|5561.25|5560.65|5561.38|5560.78|5561.38|5560.78|5561.25|5560.65|3
1721694760000|2024-07-23 00:32:40|5561.25|5560.65|5561.38|5560.78|5561.38|5560.78|5561.25|5560.65|9
1721694770000|2024-07-23 00:32:50|||||||||6
1721694790000|2024-07-23 00:33:10|5561.13|5560.53|5560.88|5560.28|5561.13|5560.53|5560.88|5560.28|14
1721694800000|2024-07-23 00:33:20|||||||||1
1721694820000|2024-07-23 00:33:40|5560.63|5560.03|5560.63|5560.03|5560.63|5560.03|5560.63|5560.03|10
1721694830000|2024-07-23 00:33:50|5560.5|5559.9|5560.38|5559.78|5560.5|5559.9|5560.38|5559.78|12
1721694850000|2024-07-23 00:34:10|5560.25|5559.65|5560.38|5559.78|5560.38|5559.78|5560.25|5559.65|12
1721694860000|2024-07-23 00:34:20|||||||||1
1721694880000|2024-07-23 00:34:40|5560.13|5559.53|5560.38|5559.78|5560.38|5559.78|5560.13|5559.53|11
1721694890000|2024-07-23 00:34:50|5560.25|5559.65|5560.13|5559.53|5560.25|5559.65|5560.13|5559.53|10
1721694910000|2024-07-23 00:35:10|5560.25|5559.65|5560.38|5559.78|5560.38|5559.78|5560.25|5559.65|7
1721694920000|2024-07-23 00:35:20|5560.5|5559.9|5560.63|5560.03|5560.63|5560.03|5560.5|5559.9|5
1721694960000|2024-07-23 00:36:00|5560.38|5559.78|5560.38|5559.78|5560.38|5559.78|5560.38|5559.78|21
1721694970000|2024-07-23 00:36:10|5560.25|5559.65|5560.13|5559.53|5560.25|5559.65|5560.13|5559.53|5
1721694980000|2024-07-23 00:36:20|5560.25|5559.65|5560.38|5559.78|5560.38|5559.78|5560.25|5559.65|8
1721694990000|2024-07-23 00:36:30|5560.5|5559.9|5560.63|5560.03|5560.63|5560.03|5560.5|5559.9|14
1721695000000|2024-07-23 00:36:40|5560.5|5559.9|5560.63|5560.03|5560.63|5560.03|5560.5|5559.9|12
1721695010000|2024-07-23 00:36:50|5560.38|5559.78|5560.38|5559.78|5560.38|5559.78|5560.38|5559.78|26
1721695020000|2024-07-23 00:37:00|5560.63|5560.03|5560.63|5560.03|5560.63|5560.03|5560.63|5560.03|17
1721695040000|2024-07-23 00:37:20|||||||||1
1721695050000|2024-07-23 00:37:30|5560.88|5560.28|5560.88|5560.28|5560.88|5560.28|5560.88|5560.28|10
1721695060000|2024-07-23 00:37:40|||||||||2
1721695070000|2024-07-23 00:37:50|||||||||6
1721695080000|2024-07-23 00:38:00|5560.75|5560.15|5560.63|5560.03|5560.88|5560.28|5560.63|5560.03|27
1721695090000|2024-07-23 00:38:10|5560.38|5559.78|5560.38|5559.78|5560.38|5559.78|5560.38|5559.78|6
1721695100000|2024-07-23 00:38:20|5560.63|5560.03|5560.63|5560.03|5560.63|5560.03|5560.5|5559.9|9
1721695110000|2024-07-23 00:38:30|||||||||3
1721695130000|2024-07-23 00:38:50|5560.5|5559.9|5560.38|5559.78|5560.63|5560.03|5560.38|5559.78|9
1721695140000|2024-07-23 00:39:00|5560.63|5560.03|5560.38|5559.78|5560.63|5560.03|5560.38|5559.78|2
1721695160000|2024-07-23 00:39:20|||||||||1
1721695170000|2024-07-23 00:39:30|5560.5|5559.9|5560.63|5560.03|5560.63|5560.03|5560.5|5559.9|5
1721695190000|2024-07-23 00:39:50|5560.5|5559.9|5560.5|5559.9|5560.63|5560.03|5560.5|5559.9|2
1721695200000|2024-07-23 00:40:00|5560.38|5559.78|5560.63|5560.03|5560.63|5560.03|5560.38|5559.78|6
1721695210000|2024-07-23 00:40:10|5560.75|5560.15|5560.75|5560.15|5560.88|5560.28|5560.63|5560.03|9
1721695220000|2024-07-23 00:40:20|5560.88|5560.28|5560.88|5560.28|5560.88|5560.28|5560.88|5560.28|1
1721695250000|2024-07-23 00:40:50|5560.75|5560.15|5560.63|5560.03|5560.75|5560.15|5560.63|5560.03|38
1721695260000|2024-07-23 00:41:00|5560.38|5559.78|5560.13|5559.53|5560.38|5559.78|5560.13|5559.53|24
1721695270000|2024-07-23 00:41:10|||||||||1
1721695290000|2024-07-23 00:41:30|||||||||1
1721695300000|2024-07-23 00:41:40|5560.25|5559.65|5560.38|5559.78|5560.38|5559.78|5560.13|5559.53|30
1721695310000|2024-07-23 00:41:50|5560.25|5559.65|5560.13|5559.53|5560.38|5559.78|5560.13|5559.53|20
1721695320000|2024-07-23 00:42:00|5559.88|5559.28|5559.88|5559.28|5559.88|5559.28|5559.88|5559.28|77
1721695330000|2024-07-23 00:42:10|5559.63|5559.03|5558.13|5557.53|5559.63|5559.03|5558.13|5557.53|200
1721695340000|2024-07-23 00:42:20|5558|5557.4|5558.63|5558.03|5558.63|5558.03|5557.63|5557.03|170
1721695350000|2024-07-23 00:42:30|5558.5|5557.9|5558.63|5558.03|5558.63|5558.03|5558.5|5557.9|7
1721695360000|2024-07-23 00:42:40|5558.75|5558.15|5558.38|5557.78|5558.88|5558.28|5558.38|5557.78|36
1721695370000|2024-07-23 00:42:50|5558.5|5557.9|5558.63|5558.03|5558.63|5558.03|5558.5|5557.9|10
1721695380000|2024-07-23 00:43:00|5558.38|5557.78|5558.13|5557.53|5558.38|5557.78|5558.13|5557.53|38
1721695390000|2024-07-23 00:43:10|5558|5557.4|5557.88|5557.28|5558|5557.4|5557.63|5557.03|33
1721695400000|2024-07-23 00:43:20|||||||||9
1721695410000|2024-07-23 00:43:30|5557.75|5557.15|5557.63|5557.03|5557.75|5557.15|5557.63|5557.03|26
1721695420000|2024-07-23 00:43:40|5557.38|5556.78|5557.38|5556.78|5557.63|5557.03|5557.38|5556.78|49
1721695430000|2024-07-23 00:43:50|5557.25|5556.65|5557.63|5557.03|5557.63|5557.03|5557.25|5556.65|22
1721695440000|2024-07-23 00:44:00|5557.38|5556.78|5556.75|5556.15|5557.38|5556.78|5556.63|5556.03|185
1721695450000|2024-07-23 00:44:10|5556.63|5556.03|5556.88|5556.28|5556.88|5556.28|5556.63|5556.03|10
1721695460000|2024-07-23 00:44:20|5557.13|5556.53|5557.13|5556.53|5557.13|5556.53|5557.13|5556.53|48
1721695470000|2024-07-23 00:44:30|5557|5556.4|5556.63|5556.03|5557|5556.4|5556.63|5556.03|20
1721695480000|2024-07-23 00:44:40|5556.5|5555.9|5556.38|5555.78|5556.5|5555.9|5556.38|5555.78|30
1721695490000|2024-07-23 00:44:50|5556.5|5555.9|5556.63|5556.03|5556.63|5556.03|5556.38|5555.78|43
1721695500000|2024-07-23 00:45:00|5556.38|5555.78|5556.63|5556.03|5556.63|5556.03|5556.13|5555.53|96
1721695510000|2024-07-23 00:45:10|5556.75|5556.15|5556.38|5555.78|5556.88|5556.28|5556.38|5555.78|69
1721695520000|2024-07-23 00:45:20|5556.5|5555.9|5556.38|5555.78|5556.75|5556.15|5556.38|5555.78|91
1721695530000|2024-07-23 00:45:30|5556.25|5555.65|5556.38|5555.78|5556.38|5555.78|5556.13|5555.53|51
1721695540000|2024-07-23 00:45:40|5556.63|5556.03|5556.63|5556.03|5556.63|5556.03|5556.38|5555.78|44
1721695550000|2024-07-23 00:45:50|5556.75|5556.15|5556.88|5556.28|5556.88|5556.28|5556.75|5556.15|11
1721695560000|2024-07-23 00:46:00|5557.13|5556.53|5557.13|5556.53|5557.13|5556.53|5557|5556.4|20
1721695570000|2024-07-23 00:46:10|5557|5556.4|5557.13|5556.53|5557.13|5556.53|5556.88|5556.28|6
1721695580000|2024-07-23 00:46:20|5557.25|5556.65|5557.38|5556.78|5557.38|5556.78|5557.25|5556.65|18
1721695590000|2024-07-23 00:46:30|5557.25|5556.65|5557.38|5556.78|5557.38|5556.78|5557.25|5556.65|6
1721695600000|2024-07-23 00:46:40|5557.5|5556.9|5557.88|5557.28|5557.88|5557.28|5557.5|5556.9|40
1721695610000|2024-07-23 00:46:50|5558.13|5557.53|5558.13|5557.53|5558.13|5557.53|5557.88|5557.28|31
1721695620000|2024-07-23 00:47:00|5558.38|5557.78|5558.13|5557.53|5558.38|5557.78|5558.13|5557.53|16
1721695630000|2024-07-23 00:47:10|5557.88|5557.28|5558.13|5557.53|5558.13|5557.53|5557.88|5557.28|11
1721695640000|2024-07-23 00:47:20|5557.88|5557.28|5557.88|5557.28|5558.13|5557.53|5557.88|5557.28|13
1721695670000|2024-07-23 00:47:50|5558|5557.4|5557.88|5557.28|5558.13|5557.53|5557.88|5557.28|34
1721695680000|2024-07-23 00:48:00|5557.63|5557.03|5557.63|5557.03|5557.88|5557.28|5557.63|5557.03|65
1721695690000|2024-07-23 00:48:10|5557.5|5556.9|5557.38|5556.78|5557.5|5556.9|5557.38|5556.78|5
1721695700000|2024-07-23 00:48:20|5557.13|5556.53|5557.13|5556.53|5557.13|5556.53|5557.13|5556.53|38
1721695710000|2024-07-23 00:48:30|5557|5556.4|5557.13|5556.53|5557.13|5556.53|5556.88|5556.28|16
1721695730000|2024-07-23 00:48:50|5557|5556.4|5557.13|5556.53|5557.13|5556.53|5556.88|5556.28|23
1721695740000|2024-07-23 00:49:00|5556.88|5556.28|5556.88|5556.28|5556.88|5556.28|5556.88|5556.28|15
1721695750000|2024-07-23 00:49:10|5557.13|5556.53|5557.13|5556.53|5557.13|5556.53|5557.13|5556.53|16
1721695760000|2024-07-23 00:49:20|5557|5556.4|5557.13|5556.53|5557.13|5556.53|5556.88|5556.28|13
1721695770000|2024-07-23 00:49:30|||||||||5
1721695780000|2024-07-23 00:49:40|5557.38|5556.78|5557.38|5556.78|5557.38|5556.78|5557.38|5556.78|16
1721695790000|2024-07-23 00:49:50|5557.63|5557.03|5557.63|5557.03|5557.63|5557.03|5557.63|5557.03|9
1721695800000|2024-07-23 00:50:00|5557.88|5557.28|5557.88|5557.28|5557.88|5557.28|5557.88|5557.28|13
1721695810000|2024-07-23 00:50:10|5557.63|5557.03|5557.88|5557.28|5557.88|5557.28|5557.63|5557.03|16
1721695820000|2024-07-23 00:50:20|5557.75|5557.15|5557.75|5557.15|5557.75|5557.15|5557.63|5557.03|10
1721695830000|2024-07-23 00:50:30|5557.63|5557.03|5557.88|5557.28|5557.88|5557.28|5557.63|5557.03|21
1721695840000|2024-07-23 00:50:40|5557.75|5557.15|5557.63|5557.03|5557.75|5557.15|5557.63|5557.03|6
1721695850000|2024-07-23 00:50:50|5557.5|5556.9|5557.38|5556.78|5557.5|5556.9|5557.38|5556.78|21
1721695860000|2024-07-23 00:51:00|5557.5|5556.9|5557.63|5557.03|5557.63|5557.03|5557.38|5556.78|17
1721695870000|2024-07-23 00:51:10|5557.5|5556.9|5557.13|5556.53|5557.5|5556.9|5557.13|5556.53|53
1721695880000|2024-07-23 00:51:20|5557|5556.4|5557.13|5556.53|5557.13|5556.53|5557|5556.4|8
1721695890000|2024-07-23 00:51:30|5557.25|5556.65|5556.88|5556.28|5557.25|5556.65|5556.88|5556.28|23
1721695900000|2024-07-23 00:51:40|5557|5556.4|5557.13|5556.53|5557.13|5556.53|5557|5556.4|6
1721695910000|2024-07-23 00:51:50|||||||||2
1721695920000|2024-07-23 00:52:00|5557.38|5556.78|5557.38|5556.78|5557.5|5556.9|5557.38|5556.78|35
1721695930000|2024-07-23 00:52:10|5557.5|5556.9|5557.38|5556.78|5557.63|5557.03|5557.38|5556.78|4
1721695940000|2024-07-23 00:52:20|5557.5|5556.9|5557.38|5556.78|5557.5|5556.9|5557.38|5556.78|9
1721695950000|2024-07-23 00:52:30|||||||||1
1721695970000|2024-07-23 00:52:50|5557.63|5557.03|5557.38|5556.78|5557.63|5557.03|5557.38|5556.78|17
1721695980000|2024-07-23 00:53:00|5557.5|5556.9|5557.38|5556.78|5557.63|5557.03|5557.38|5556.78|8
1721695990000|2024-07-23 00:53:10|||||||||7
1721696000000|2024-07-23 00:53:20|5557.63|5557.03|5557.63|5557.03|5557.63|5557.03|5557.5|5556.9|9
1721696010000|2024-07-23 00:53:30|||||||||1
1721696030000|2024-07-23 00:53:50|5557.75|5557.15|5557.88|5557.28|5557.88|5557.28|5557.75|5557.15|17
1721696040000|2024-07-23 00:54:00|5558.13|5557.53|5557.88|5557.28|5558.13|5557.53|5557.88|5557.28|14
1721696050000|2024-07-23 00:54:10|5557.75|5557.15|5557.63|5557.03|5557.75|5557.15|5557.63|5557.03|17
1721696060000|2024-07-23 00:54:20|5557.75|5557.15|5557.88|5557.28|5557.88|5557.28|5557.63|5557.03|8
1721696070000|2024-07-23 00:54:30|5557.63|5557.03|5557.63|5557.03|5557.63|5557.03|5557.63|5557.03|5
1721696080000|2024-07-23 00:54:40|5557.75|5557.15|5557.88|5557.28|5557.88|5557.28|5557.75|5557.15|24
1721696090000|2024-07-23 00:54:50|5557.75|5557.15|5557.88|5557.28|5557.88|5557.28|5557.75|5557.15|2
1721696100000|2024-07-23 00:55:00|5557.75|5557.15|5557.63|5557.03|5557.75|5557.15|5557.63|5557.03|8
1721696120000|2024-07-23 00:55:20|5557.75|5557.15|5558|5557.4|5558|5557.4|5557.75|5557.15|32
1721696130000|2024-07-23 00:55:30|5558.13|5557.53|5558.13|5557.53|5558.13|5557.53|5557.88|5557.28|12
1721696140000|2024-07-23 00:55:40|5558|5557.4|5558.13|5557.53|5558.13|5557.53|5557.88|5557.28|20
1721696160000|2024-07-23 00:56:00|5558.25|5557.65|5558.13|5557.53|5558.38|5557.78|5558.13|5557.53|9
1721696170000|2024-07-23 00:56:10|5557.88|5557.28|5557.88|5557.28|5557.88|5557.28|5557.88|5557.28|10
1721696180000|2024-07-23 00:56:20|5557.63|5557.03|5557.88|5557.28|5557.88|5557.28|5557.63|5557.03|19
1721696190000|2024-07-23 00:56:30|||||||||1
1721696200000|2024-07-23 00:56:40|||||||||1
1721696210000|2024-07-23 00:56:50|5558|5557.4|5557.88|5557.28|5558.13|5557.53|5557.88|5557.28|24
1721696220000|2024-07-23 00:57:00|5558|5557.4|5558.13|5557.53|5558.13|5557.53|5558|5557.4|7
1721696240000|2024-07-23 00:57:20|5558.38|5557.78|5558.38|5557.78|5558.38|5557.78|5558.38|5557.78|16
1721696250000|2024-07-23 00:57:30|||||||||3
1721696260000|2024-07-23 00:57:40|||||||||11
1721696270000|2024-07-23 00:57:50|5558.25|5557.65|5557.88|5557.28|5558.25|5557.65|5557.88|5557.28|18
1721696280000|2024-07-23 00:58:00|5558.13|5557.53|5557.88|5557.28|5558.13|5557.53|5557.88|5557.28|12
1721696310000|2024-07-23 00:58:30|5557.75|5557.15|5557.63|5557.03|5557.75|5557.15|5557.63|5557.03|6
1721696330000|2024-07-23 00:58:50|||||||||1
1721696350000|2024-07-23 00:59:10|5557.75|5557.15|5557.88|5557.28|5557.88|5557.28|5557.75|5557.15|12
1721696360000|2024-07-23 00:59:20|5557.75|5557.15|5557.63|5557.03|5557.75|5557.15|5557.63|5557.03|8
1721696370000|2024-07-23 00:59:30|5557.75|5557.15|5557.88|5557.28|5557.88|5557.28|5557.75|5557.15|20
1721696380000|2024-07-23 00:59:40|5558.13|5557.53|5557.75|5557.15|5558.13|5557.53|5557.75|5557.15|54
1721696390000|2024-07-23 00:59:50|5557.88|5557.28|5557.88|5557.28|5557.88|5557.28|5557.75|5557.15|7
1721696400000|2024-07-23 01:00:00|5557.63|5557.03|5557.63|5557.03|5557.88|5557.28|5557.63|5557.03|49
1721696410000|2024-07-23 01:00:10|5557.75|5557.15|5557.38|5556.78|5557.75|5557.15|5557.38|5556.78|58
1721696420000|2024-07-23 01:00:20|5557.25|5556.65|5557.63|5557.03|5557.63|5557.03|5557.25|5556.65|47
1721696430000|2024-07-23 01:00:30|5557.5|5556.9|5557.13|5556.53|5557.5|5556.9|5557.13|5556.53|34
1721696440000|2024-07-23 01:00:40|5556.88|5556.28|5557.13|5556.53|5557.13|5556.53|5556.88|5556.28|32
1721696460000|2024-07-23 01:01:00|5557.38|5556.78|5557.38|5556.78|5557.38|5556.78|5557.38|5556.78|21
1721696470000|2024-07-23 01:01:10|5557.13|5556.53|5557|5556.4|5557.13|5556.53|5557|5556.4|29
1721696480000|2024-07-23 01:01:20|5557.13|5556.53|5557.13|5556.53|5557.13|5556.53|5557.13|5556.53|1
1721696490000|2024-07-23 01:01:30|5557.25|5556.65|5557.38|5556.78|5557.63|5557.03|5557.25|5556.65|40
1721696500000|2024-07-23 01:01:40|5557.5|5556.9|5557.63|5557.03|5557.63|5557.03|5557.5|5556.9|16
1721696510000|2024-07-23 01:01:50|5557.5|5556.9|5557.38|5556.78|5557.5|5556.9|5557.38|5556.78|7
1721696520000|2024-07-23 01:02:00|5557.5|5556.9|5557.38|5556.78|5557.63|5557.03|5557.38|5556.78|27
1721696530000|2024-07-23 01:02:10|5557.5|5556.9|5557.63|5557.03|5557.63|5557.03|5557.38|5556.78|5
1721696540000|2024-07-23 01:02:20|5557.38|5556.78|5557.13|5556.53|5557.38|5556.78|5557.13|5556.53|13
1721696550000|2024-07-23 01:02:30|5557.25|5556.65|5557.38|5556.78|5557.63|5557.03|5557.25|5556.65|24
1721696570000|2024-07-23 01:02:50|5557.13|5556.53|5557.13|5556.53|5557.13|5556.53|5557.13|5556.53|11
1721696580000|2024-07-23 01:03:00|5557|5556.4|5557.13|5556.53|5557.13|5556.53|5556.88|5556.28|10
1721696590000|2024-07-23 01:03:10|5557|5556.4|5557.13|5556.53|5557.13|5556.53|5557|5556.4|15
1721696600000|2024-07-23 01:03:20|5556.88|5556.28|5557.13|5556.53|5557.13|5556.53|5556.88|5556.28|27
1721696610000|2024-07-23 01:03:30|5557.38|5556.78|5557.25|5556.65|5557.38|5556.78|5557.13|5556.53|25
1721696620000|2024-07-23 01:03:40|5557.13|5556.53|5557.63|5557.03|5557.63|5557.03|5557.13|5556.53|26
1721696630000|2024-07-23 01:03:50|||||||||3
1721696640000|2024-07-23 01:04:00|5557.75|5557.15|5557.88|5557.28|5558|5557.4|5557.75|5557.15|31
1721696650000|2024-07-23 01:04:10|5558|5557.4|5558.38|5557.78|5558.38|5557.78|5557.88|5557.28|29
1721696660000|2024-07-23 01:04:20|5558.63|5558.03|5558.38|5557.78|5558.63|5558.03|5558.38|5557.78|30
1721696670000|2024-07-23 01:04:30|||||||||11
1721696680000|2024-07-23 01:04:40|5558.63|5558.03|5558.63|5558.03|5558.63|5558.03|5558.63|5558.03|22
1721696690000|2024-07-23 01:04:50|5558.5|5557.9|5558.38|5557.78|5558.5|5557.9|5558.38|5557.78|10
1721696700000|2024-07-23 01:05:00|5558.13|5557.53|5558.13|5557.53|5558.13|5557.53|5558.13|5557.53|11
1721696710000|2024-07-23 01:05:10|5558.38|5557.78|5558.13|5557.53|5558.38|5557.78|5558.13|5557.53|11
1721696720000|2024-07-23 01:05:20|5557.88|5557.28|5557.88|5557.28|5558.13|5557.53|5557.88|5557.28|14
1721696730000|2024-07-23 01:05:30|5558|5557.4|5558.13|5557.53|5558.13|5557.53|5558|5557.4|8
1721696740000|2024-07-23 01:05:40|5558.38|5557.78|5558.13|5557.53|5558.38|5557.78|5558.13|5557.53|17
1721696760000|2024-07-23 01:06:00|5558.25|5557.65|5558.5|5557.9|5558.5|5557.9|5558.25|5557.65|28
1721696770000|2024-07-23 01:06:10|5558.38|5557.78|5558.38|5557.78|5558.38|5557.78|5558.38|5557.78|1
1721696780000|2024-07-23 01:06:20|5558.25|5557.65|5558.13|5557.53|5558.38|5557.78|5558.13|5557.53|24
1721696790000|2024-07-23 01:06:30|5558.25|5557.65|5558.38|5557.78|5558.38|5557.78|5558.25|5557.65|8
1721696800000|2024-07-23 01:06:40|5558.25|5557.65|5558.25|5557.65|5558.38|5557.78|5558.25|5557.65|9
1721696810000|2024-07-23 01:06:50|5558.13|5557.53|5558.13|5557.53|5558.13|5557.53|5558.13|5557.53|2
1721696820000|2024-07-23 01:07:00|5558|5557.4|5558.13|5557.53|5558.13|5557.53|5557.88|5557.28|15
1721696830000|2024-07-23 01:07:10|5557.88|5557.28|5557.88|5557.28|5557.88|5557.28|5557.88|5557.28|4
1721696840000|2024-07-23 01:07:20|5557.63|5557.03|5557.63|5557.03|5557.63|5557.03|5557.63|5557.03|6
1721696850000|2024-07-23 01:07:30|||||||||2
1721696860000|2024-07-23 01:07:40|5557.5|5556.9|5557.38|5556.78|5557.63|5557.03|5557.38|5556.78|21
1721696870000|2024-07-23 01:07:50|5557.5|5556.9|5557.63|5557.03|5557.75|5557.15|5557.5|5556.9|20
1721696880000|2024-07-23 01:08:00|5557.75|5557.15|5557.88|5557.28|5557.88|5557.28|5557.75|5557.15|3
1721696890000|2024-07-23 01:08:10|5557.75|5557.15|5557.88|5557.28|5557.88|5557.28|5557.63|5557.03|12
1721696900000|2024-07-23 01:08:20|5558.13|5557.53|5558.13|5557.53|5558.13|5557.53|5558.13|5557.53|10
1721696910000|2024-07-23 01:08:30|||||||||5
1721696920000|2024-07-23 01:08:40|5558|5557.4|5558.13|5557.53|5558.13|5557.53|5558|5557.4|16
1721696930000|2024-07-23 01:08:50|5558|5557.4|5557.88|5557.28|5558|5557.4|5557.88|5557.28|2
1721696940000|2024-07-23 01:09:00|5557.63|5557.03|5557.88|5557.28|5557.88|5557.28|5557.63|5557.03|29
1721696950000|2024-07-23 01:09:10|5558.13|5557.53|5558.13|5557.53|5558.13|5557.53|5558.13|5557.53|5
1721696970000|2024-07-23 01:09:30|||||||||7
1721696980000|2024-07-23 01:09:40|5558|5557.4|5558|5557.4|5558|5557.4|5557.88|5557.28|13
1721696990000|2024-07-23 01:09:50|5558.13|5557.53|5558.13|5557.53|5558.13|5557.53|5558.13|5557.53|0
1721697000000|2024-07-23 01:10:00|5558.25|5557.65|5558.13|5557.53|5558.38|5557.78|5558.13|5557.53|8
1721697020000|2024-07-23 01:10:20|||||||||5
1721697040000|2024-07-23 01:10:40|5558.38|5557.78|5558.38|5557.78|5558.38|5557.78|5558.38|5557.78|25
1721697050000|2024-07-23 01:10:50|5558.5|5557.9|5558.38|5557.78|5558.5|5557.9|5558.38|5557.78|15
1721697060000|2024-07-23 01:11:00|5558.5|5557.9|5558.38|5557.78|5558.5|5557.9|5558.38|5557.78|40
1721697070000|2024-07-23 01:11:10|||||||||2
1721697080000|2024-07-23 01:11:20|5558.63|5558.03|5558.5|5557.9|5558.63|5558.03|5558.38|5557.78|6
1721697090000|2024-07-23 01:11:30|5558.63|5558.03|5558.63|5558.03|5558.63|5558.03|5558.38|5557.78|8
1721697100000|2024-07-23 01:11:40|||||||||3
1721697110000|2024-07-23 01:11:50|5558.5|5557.9|5558.38|5557.78|5558.63|5558.03|5558.13|5557.53|23
1721697120000|2024-07-23 01:12:00|5558.25|5557.65|5558.13|5557.53|5558.25|5557.65|5558.13|5557.53|3
1721697130000|2024-07-23 01:12:10|5558.25|5557.65|5558.13|5557.53|5558.38|5557.78|5558.13|5557.53|10
1721697140000|2024-07-23 01:12:20|5558.25|5557.65|5558.38|5557.78|5558.38|5557.78|5558.25|5557.65|11
1721697150000|2024-07-23 01:12:30|5558.5|5557.9|5558.63|5558.03|5558.63|5558.03|5558.5|5557.9|17
1721697160000|2024-07-23 01:12:40|||||||||12
1721697170000|2024-07-23 01:12:50|5558.75|5558.15|5558.63|5558.03|5558.88|5558.28|5558.63|5558.03|12
1721697180000|2024-07-23 01:13:00|5558.75|5558.15|5558.88|5558.28|5558.88|5558.28|5558.63|5558.03|8
1721697190000|2024-07-23 01:13:10|5558.63|5558.03|5558.88|5558.28|5558.88|5558.28|5558.63|5558.03|30
1721697200000|2024-07-23 01:13:20|5559|5558.4|5559.38|5558.78|5559.38|5558.78|5559|5558.4|49
1721697210000|2024-07-23 01:13:30|5559.25|5558.65|5559.38|5558.78|5559.38|5558.78|5559.25|5558.65|20
1721697220000|2024-07-23 01:13:40|5559.5|5558.9|5559.63|5559.03|5559.63|5559.03|5559.5|5558.9|24
1721697230000|2024-07-23 01:13:50|5559.88|5559.28|5559.63|5559.03|5559.88|5559.28|5559.63|5559.03|80
1721697240000|2024-07-23 01:14:00|5559.75|5559.15|5559.88|5559.28|5559.88|5559.28|5559.63|5559.03|26
1721697250000|2024-07-23 01:14:10|5559.75|5559.15|5559.88|5559.28|5559.88|5559.28|5559.75|5559.15|16
1721697260000|2024-07-23 01:14:20|||||||||6
1721697270000|2024-07-23 01:14:30|||||||||7
1721697280000|2024-07-23 01:14:40|5559.75|5559.15|5559.88|5559.28|5559.88|5559.28|5559.75|5559.15|15
1721697290000|2024-07-23 01:14:50|5560.13|5559.53|5560.13|5559.53|5560.13|5559.53|5560.13|5559.53|21
1721697300000|2024-07-23 01:15:00|5560.25|5559.65|5560.63|5560.03|5560.63|5560.03|5560.25|5559.65|26
1721697310000|2024-07-23 01:15:10|5560.38|5559.78|5560.38|5559.78|5560.38|5559.78|5560.38|5559.78|33
1721697320000|2024-07-23 01:15:20|5560.25|5559.65|5560.13|5559.53|5560.38|5559.78|5560.13|5559.53|21
1721697330000|2024-07-23 01:15:30|5560|5559.4|5560.13|5559.53|5560.13|5559.53|5560|5559.4|17
1721697340000|2024-07-23 01:15:40|5560|5559.4|5560.13|5559.53|5560.13|5559.53|5560|5559.4|22
1721697350000|2024-07-23 01:15:50|5560.38|5559.78|5560.38|5559.78|5560.38|5559.78|5560.38|5559.78|48
1721697360000|2024-07-23 01:16:00|5560.63|5560.03|5560.13|5559.53|5560.63|5560.03|5560.13|5559.53|45
1721697370000|2024-07-23 01:16:10|5560.38|5559.78|5560.38|5559.78|5560.38|5559.78|5560.25|5559.65|12
1721697380000|2024-07-23 01:16:20|||||||||12
1721697390000|2024-07-23 01:16:30|5560.13|5559.53|5560.13|5559.53|5560.13|5559.53|5560.13|5559.53|8
1721697410000|2024-07-23 01:16:50|5560|5559.4|5559.88|5559.28|5560|5559.4|5559.88|5559.28|20
1721697420000|2024-07-23 01:17:00|5559.75|5559.15|5559.63|5559.03|5559.75|5559.15|5559.63|5559.03|16
1721697430000|2024-07-23 01:17:10|5559.75|5559.15|5559.88|5559.28|5559.88|5559.28|5559.75|5559.15|18
1721697440000|2024-07-23 01:17:20|5560.13|5559.53|5560.13|5559.53|5560.13|5559.53|5560.13|5559.53|11
1721697450000|2024-07-23 01:17:30|5560|5559.4|5560.13|5559.53|5560.13|5559.53|5560|5559.4|14
1721697460000|2024-07-23 01:17:40|5560|5559.4|5560.13|5559.53|5560.13|5559.53|5559.88|5559.28|25
1721697470000|2024-07-23 01:17:50|5560|5559.4|5559.88|5559.28|5560|5559.4|5559.88|5559.28|6
1721697480000|2024-07-23 01:18:00|5559.63|5559.03|5559.88|5559.28|5559.88|5559.28|5559.63|5559.03|27
1721697500000|2024-07-23 01:18:20|5560.38|5559.78|5560.38|5559.78|5560.38|5559.78|5560.38|5559.78|48
1721697510000|2024-07-23 01:18:30|5560.63|5560.03|5560.38|5559.78|5560.63|5560.03|5560.38|5559.78|24
1721697520000|2024-07-23 01:18:40|5560.63|5560.03|5560.38|5559.78|5560.63|5560.03|5560.38|5559.78|24
1721697530000|2024-07-23 01:18:50|5560.25|5559.65|5560.38|5559.78|5560.38|5559.78|5560.25|5559.65|13
1721697540000|2024-07-23 01:19:00|||||||||2
1721697560000|2024-07-23 01:19:20|5560.13|5559.53|5559.88|5559.28|5560.13|5559.53|5559.88|5559.28|135
1721697570000|2024-07-23 01:19:30|||||||||13
1721697590000|2024-07-23 01:19:50|||||||||2
1721697600000|2024-07-23 01:20:00|5559.75|5559.15|5560.63|5560.03|5560.63|5560.03|5559.63|5559.03|66
1721697610000|2024-07-23 01:20:10|5560.5|5559.9|5560.63|5560.03|5560.63|5560.03|5560.38|5559.78|19
1721697620000|2024-07-23 01:20:20|5560.38|5559.78|5560.38|5559.78|5560.38|5559.78|5560.38|5559.78|15
1721697630000|2024-07-23 01:20:30|5560.25|5559.65|5560.63|5560.03|5560.63|5560.03|5560.13|5559.53|84
1721697640000|2024-07-23 01:20:40|5560.5|5559.9|5560.63|5560.03|5560.63|5560.03|5560.5|5559.9|21
1721697650000|2024-07-23 01:20:50|5560.5|5559.9|5560.88|5560.28|5560.88|5560.28|5560.5|5559.9|59
1721697660000|2024-07-23 01:21:00|5561.38|5560.78|5560.88|5560.28|5561.38|5560.78|5560.88|5560.28|56
1721697670000|2024-07-23 01:21:10|5561.13|5560.53|5561.13|5560.53|5561.13|5560.53|5561.13|5560.53|22
1721697680000|2024-07-23 01:21:20|5560.88|5560.28|5560.88|5560.28|5560.88|5560.28|5560.88|5560.28|21
1721697690000|2024-07-23 01:21:30|||||||||33
1721697700000|2024-07-23 01:21:40|5561.13|5560.53|5560.88|5560.28|5561.13|5560.53|5560.88|5560.28|17
1721697710000|2024-07-23 01:21:50|5561|5560.4|5561.13|5560.53|5561.13|5560.53|5560.88|5560.28|11
1721697720000|2024-07-23 01:22:00|5561.38|5560.78|5561.38|5560.78|5561.63|5561.03|5561.38|5560.78|82
1721697730000|2024-07-23 01:22:10|||||||||5
1721697740000|2024-07-23 01:22:20|5561.25|5560.65|5561.38|5560.78|5561.38|5560.78|5561.13|5560.53|18
1721697750000|2024-07-23 01:22:30|5561.5|5560.9|5561.63|5561.03|5561.63|5561.03|5561.5|5560.9|15
1721697760000|2024-07-23 01:22:40|||||||||3
1721697780000|2024-07-23 01:23:00|5561.5|5560.9|5561.38|5560.78|5561.5|5560.9|5561.38|5560.78|30
1721697790000|2024-07-23 01:23:10|5561.25|5560.65|5561.38|5560.78|5561.38|5560.78|5561.25|5560.65|15
1721697800000|2024-07-23 01:23:20|||||||||3
1721697810000|2024-07-23 01:23:30|5561.5|5560.9|5561.63|5561.03|5561.63|5561.03|5561.5|5560.9|6
1721697820000|2024-07-23 01:23:40|5561.5|5560.9|5561.63|5561.03|5561.63|5561.03|5561.5|5560.9|10
1721697830000|2024-07-23 01:23:50|5561.88|5561.28|5561.88|5561.28|5561.88|5561.28|5561.88|5561.28|51
1721697840000|2024-07-23 01:24:00|5562|5561.4|5562.63|5562.03|5562.63|5562.03|5562|5561.4|92
1721697850000|2024-07-23 01:24:10|5562.5|5561.9|5562.63|5562.03|5562.63|5562.03|5562.5|5561.9|24
1721697860000|2024-07-23 01:24:20|||||||||24
1721697870000|2024-07-23 01:24:30|5562.88|5562.28|5562.38|5561.78|5562.88|5562.28|5562.38|5561.78|50
1721697900000|2024-07-23 01:25:00|||||||||29
1721697920000|2024-07-23 01:25:20|5562.13|5561.53|5562.13|5561.53|5562.13|5561.53|5562.13|5561.53|30
1721697930000|2024-07-23 01:25:30|5562.25|5561.65|5562.38|5561.78|5562.38|5561.78|5562.13|5561.53|27
1721697940000|2024-07-23 01:25:40|5562.25|5561.65|5562.38|5561.78|5562.38|5561.78|5562.13|5561.53|22
1721697950000|2024-07-23 01:25:50|5562.75|5562.15|5562.63|5562.03|5562.75|5562.15|5562.63|5562.03|83
1721697960000|2024-07-23 01:26:00|5562.75|5562.15|5562.63|5562.03|5562.75|5562.15|5562.63|5562.03|3
1721697970000|2024-07-23 01:26:10|5562.88|5562.28|5562.88|5562.28|5562.88|5562.28|5562.88|5562.28|14
1721697980000|2024-07-23 01:26:20|||||||||1
1721697990000|2024-07-23 01:26:30|5562.75|5562.15|5562.88|5562.28|5562.88|5562.28|5562.75|5562.15|19
1721698000000|2024-07-23 01:26:40|||||||||2
1721698010000|2024-07-23 01:26:50|5562.75|5562.15|5562.88|5562.28|5562.88|5562.28|5562.75|5562.15|29
1721698020000|2024-07-23 01:27:00|5562.63|5562.03|5562.75|5562.15|5562.75|5562.15|5562.63|5562.03|22
1721698030000|2024-07-23 01:27:10|5562.88|5562.28|5562.88|5562.28|5562.88|5562.28|5562.88|5562.28|5
1721698040000|2024-07-23 01:27:20|5562.63|5562.03|5562.88|5562.28|5562.88|5562.28|5562.63|5562.03|17
1721698050000|2024-07-23 01:27:30|5562.75|5562.15|5562.63|5562.03|5562.75|5562.15|5562.63|5562.03|11
1721698060000|2024-07-23 01:27:40|||||||||4
1721698070000|2024-07-23 01:27:50|||||||||12
1721698080000|2024-07-23 01:28:00|||||||||5
1721698090000|2024-07-23 01:28:10|5562.75|5562.15|5562.63|5562.03|5562.88|5562.28|5562.63|5562.03|21
1721698110000|2024-07-23 01:28:30|||||||||2
1721698120000|2024-07-23 01:28:40|5562.5|5561.9|5562.13|5561.53|5562.5|5561.9|5562.13|5561.53|13
1721698130000|2024-07-23 01:28:50|5562.25|5561.65|5562.13|5561.53|5562.25|5561.65|5562.13|5561.53|13
1721698140000|2024-07-23 01:29:00|5562.25|5561.65|5562.38|5561.78|5562.38|5561.78|5562.25|5561.65|17
1721698150000|2024-07-23 01:29:10|5562.13|5561.53|5562.13|5561.53|5562.25|5561.65|5561.88|5561.28|14
1721698160000|2024-07-23 01:29:20|||||||||6
1721698170000|2024-07-23 01:29:30|5562.25|5561.65|5562.13|5561.53|5562.25|5561.65|5562.13|5561.53|13
1721698180000|2024-07-23 01:29:40|5562.25|5561.65|5562.25|5561.65|5562.25|5561.65|5562.25|5561.65|3
1721698190000|2024-07-23 01:29:50|5562.38|5561.78|5562.38|5561.78|5562.38|5561.78|5562.38|5561.78|0
1721698200000|2024-07-23 01:30:00|5562.63|5562.03|5562.38|5561.78|5562.63|5562.03|5562.38|5561.78|26
1721698210000|2024-07-23 01:30:10|5562.13|5561.53|5562.13|5561.53|5562.38|5561.78|5562.13|5561.53|18
1721698230000|2024-07-23 01:30:30|5562.38|5561.78|5562.13|5561.53|5562.38|5561.78|5562.13|5561.53|11
1721698240000|2024-07-23 01:30:40|5562|5561.4|5561.63|5561.03|5562|5561.4|5561.63|5561.03|40
1721698250000|2024-07-23 01:30:50|5561.38|5560.78|5561.38|5560.78|5561.38|5560.78|5561.38|5560.78|15
1721698260000|2024-07-23 01:31:00|5561.25|5560.65|5561.13|5560.53|5561.38|5560.78|5561.13|5560.53|50
1721698270000|2024-07-23 01:31:10|5561.25|5560.65|5561.38|5560.78|5561.38|5560.78|5561.13|5560.53|16
1721698280000|2024-07-23 01:31:20|5561.63|5561.03|5561.88|5561.28|5561.88|5561.28|5561.63|5561.03|15
1721698290000|2024-07-23 01:31:30|||||||||7
1721698300000|2024-07-23 01:31:40|5562|5561.4|5561.88|5561.28|5562|5561.4|5561.88|5561.28|4
1721698310000|2024-07-23 01:31:50|5562|5561.4|5561.88|5561.28|5562|5561.4|5561.75|5561.15|9
1721698320000|2024-07-23 01:32:00|5561.75|5561.15|5561.75|5561.15|5561.75|5561.15|5561.63|5561.03|7
1721698330000|2024-07-23 01:32:10|5561.63|5561.03|5561.63|5561.03|5561.63|5561.03|5561.63|5561.03|0
1721698350000|2024-07-23 01:32:30|5561.88|5561.28|5561.88|5561.28|5561.88|5561.28|5561.88|5561.28|11
1721698360000|2024-07-23 01:32:40|||||||||1
1721698370000|2024-07-23 01:32:50|5561.63|5561.03|5561.63|5561.03|5561.75|5561.15|5561.63|5561.03|16
1721698390000|2024-07-23 01:33:10|5561.75|5561.15|5561.63|5561.03|5561.88|5561.28|5561.63|5561.03|7
1721698400000|2024-07-23 01:33:20|||||||||1
1721698410000|2024-07-23 01:33:30|5561.88|5561.28|5561.88|5561.28|5561.88|5561.28|5561.88|5561.28|5
1721698440000|2024-07-23 01:34:00|||||||||15
1721698460000|2024-07-23 01:34:20|||||||||2
1721698470000|2024-07-23 01:34:30|||||||||1
1721698490000|2024-07-23 01:34:50|||||||||29
1721698510000|2024-07-23 01:35:10|5561.75|5561.15|5561.38|5560.78|5561.88|5561.28|5561.38|5560.78|17
1721698520000|2024-07-23 01:35:20|5561.5|5560.9|5561.5|5560.9|5561.63|5561.03|5561.38|5560.78|28
1721698530000|2024-07-23 01:35:30|5561.38|5560.78|5561.38|5560.78|5561.5|5560.9|5561.38|5560.78|0
1721698540000|2024-07-23 01:35:40|5561.25|5560.65|5561.13|5560.53|5561.25|5560.65|5561.13|5560.53|14
1721698550000|2024-07-23 01:35:50|5560.88|5560.28|5560.88|5560.28|5560.88|5560.28|5560.88|5560.28|54
1721698560000|2024-07-23 01:36:00|5560.63|5560.03|5560.88|5560.28|5560.88|5560.28|5560.63|5560.03|51
1721698580000|2024-07-23 01:36:20|5560.63|5560.03|5560.63|5560.03|5560.88|5560.28|5560.63|5560.03|48
1721698590000|2024-07-23 01:36:30|5560.38|5559.78|5560.63|5560.03|5560.63|5560.03|5560.38|5559.78|27
1721698600000|2024-07-23 01:36:40|||||||||4
1721698610000|2024-07-23 01:36:50|||||||||6
1721698620000|2024-07-23 01:37:00|5560.75|5560.15|5560.38|5559.78|5560.88|5560.28|5560.38|5559.78|21
1721698630000|2024-07-23 01:37:10|5560.63|5560.03|5560.63|5560.03|5560.63|5560.03|5560.5|5559.9|12
1721698640000|2024-07-23 01:37:20|||||||||2
1721698650000|2024-07-23 01:37:30|5560.38|5559.78|5560.38|5559.78|5560.38|5559.78|5560.38|5559.78|11
1721698660000|2024-07-23 01:37:40|5560.13|5559.53|5560.38|5559.78|5560.38|5559.78|5560.13|5559.53|10
1721698670000|2024-07-23 01:37:50|5560.13|5559.53|5559.88|5559.28|5560.13|5559.53|5559.88|5559.28|19
1721698680000|2024-07-23 01:38:00|5560|5559.4|5560.13|5559.53|5560.13|5559.53|5559.88|5559.28|24
1721698690000|2024-07-23 01:38:10|5559.88|5559.28|5559.88|5559.28|5559.88|5559.28|5559.88|5559.28|22
1721698720000|2024-07-23 01:38:40|5559.63|5559.03|5559.63|5559.03|5559.63|5559.03|5559.63|5559.03|11
1721698730000|2024-07-23 01:38:50|5559.38|5558.78|5559.38|5558.78|5559.38|5558.78|5559.38|5558.78|27
1721698740000|2024-07-23 01:39:00|5559.13|5558.53|5559.13|5558.53|5559.13|5558.53|5559.13|5558.53|34
1721698750000|2024-07-23 01:39:10|5559.38|5558.78|5559.63|5559.03|5559.63|5559.03|5559.38|5558.78|22
1721698760000|2024-07-23 01:39:20|||||||||3
1721698780000|2024-07-23 01:39:40|5559.75|5559.15|5559.88|5559.28|5559.88|5559.28|5559.63|5559.03|14
1721698790000|2024-07-23 01:39:50|||||||||3
1721698800000|2024-07-23 01:40:00|5559.75|5559.15|5559.63|5559.03|5559.88|5559.28|5559.63|5559.03|13
1721698810000|2024-07-23 01:40:10|5559.38|5558.78|5559.63|5559.03|5559.63|5559.03|5559.38|5558.78|13
1721698820000|2024-07-23 01:40:20|5559.5|5558.9|5559.63|5559.03|5559.63|5559.03|5559.5|5558.9|2
1721698840000|2024-07-23 01:40:40|5559.5|5558.9|5559.38|5558.78|5559.5|5558.9|5559.38|5558.78|13
1721698850000|2024-07-23 01:40:50|||||||||9
1721698860000|2024-07-23 01:41:00|5559.63|5559.03|5559.38|5558.78|5559.63|5559.03|5559.38|5558.78|32
1721698870000|2024-07-23 01:41:10|5559.13|5558.53|5558.88|5558.28|5559.13|5558.53|5558.88|5558.28|14
1721698880000|2024-07-23 01:41:20|||||||||1
1721698890000|2024-07-23 01:41:30|5559|5558.4|5558.88|5558.28|5559.13|5558.53|5558.88|5558.28|32
1721698900000|2024-07-23 01:41:40|5559|5558.4|5559.13|5558.53|5559.13|5558.53|5559|5558.4|10
1721698910000|2024-07-23 01:41:50|||||||||6
1721698920000|2024-07-23 01:42:00|5559|5558.4|5558.88|5558.28|5559.38|5558.78|5558.88|5558.28|29
1721698930000|2024-07-23 01:42:10|||||||||7
1721698940000|2024-07-23 01:42:20|5558.63|5558.03|5558.13|5557.53|5558.63|5558.03|5558|5557.4|66
1721698950000|2024-07-23 01:42:30|5557.88|5557.28|5558.13|5557.53|5558.13|5557.53|5557.88|5557.28|18
1721698960000|2024-07-23 01:42:40|5558.38|5557.78|5558.38|5557.78|5558.38|5557.78|5558.25|5557.65|25
1721698970000|2024-07-23 01:42:50|5558.13|5557.53|5558.38|5557.78|5558.38|5557.78|5558.13|5557.53|34
1721698980000|2024-07-23 01:43:00|5558.63|5558.03|5558.63|5558.03|5558.63|5558.03|5558.63|5558.03|28
1721698990000|2024-07-23 01:43:10|5558.88|5558.28|5558.75|5558.15|5558.88|5558.28|5558.63|5558.03|16
1721699000000|2024-07-23 01:43:20|5558.88|5558.28|5558.88|5558.28|5558.88|5558.28|5558.88|5558.28|11
1721699010000|2024-07-23 01:43:30|5559|5558.4|5558.88|5558.28|5559|5558.4|5558.88|5558.28|15
1721699020000|2024-07-23 01:43:40|5559|5558.4|5559.13|5558.53|5559.13|5558.53|5558.88|5558.28|7
1721699030000|2024-07-23 01:43:50|||||||||13
1721699040000|2024-07-23 01:44:00|5559.25|5558.65|5559.13|5558.53|5559.38|5558.78|5559.13|5558.53|6
1721699060000|2024-07-23 01:44:20|5558.88|5558.28|5559.13|5558.53|5559.13|5558.53|5558.88|5558.28|24
1721699070000|2024-07-23 01:44:30|5559.38|5558.78|5559.38|5558.78|5559.38|5558.78|5559.38|5558.78|9
1721699080000|2024-07-23 01:44:40|5559.5|5558.9|5559.63|5559.03|5559.63|5559.03|5559.5|5558.9|9
1721699090000|2024-07-23 01:44:50|5559.38|5558.78|5559.38|5558.78|5559.38|5558.78|5559.38|5558.78|9
1721699100000|2024-07-23 01:45:00|5559.63|5559.03|5559.63|5559.03|5559.63|5559.03|5559.63|5559.03|4
1721699110000|2024-07-23 01:45:10|5559.5|5558.9|5559.63|5559.03|5559.63|5559.03|5559.38|5558.78|5
1721699120000|2024-07-23 01:45:20|5559.5|5558.9|5559.63|5559.03|5559.63|5559.03|5559.38|5558.78|12
1721699130000|2024-07-23 01:45:30|5559.5|5558.9|5559.63|5559.03|5559.63|5559.03|5559.38|5558.78|11
1721699140000|2024-07-23 01:45:40|||||||||1
1721699150000|2024-07-23 01:45:50|5559.38|5558.78|5559.38|5558.78|5559.38|5558.78|5559.38|5558.78|7
1721699160000|2024-07-23 01:46:00|5559.63|5559.03|5559.63|5559.03|5559.63|5559.03|5559.5|5558.9|8
1721699190000|2024-07-23 01:46:30|5559.5|5558.9|5559.38|5558.78|5559.5|5558.9|5559.38|5558.78|8
1721699200000|2024-07-23 01:46:40|5559.25|5558.65|5559|5558.4|5559.25|5558.65|5558.88|5558.28|11
1721699210000|2024-07-23 01:46:50|5558.88|5558.28|5558.88|5558.28|5558.88|5558.28|5558.88|5558.28|0
1721699230000|2024-07-23 01:47:10|5559|5558.4|5558.88|5558.28|5559.13|5558.53|5558.88|5558.28|7
1721699240000|2024-07-23 01:47:20|5559|5558.4|5559.13|5558.53|5559.13|5558.53|5559|5558.4|12
1721699270000|2024-07-23 01:47:50|5559.38|5558.78|5559.38|5558.78|5559.38|5558.78|5559.38|5558.78|8
1721699280000|2024-07-23 01:48:00|5559.13|5558.53|5559.38|5558.78|5559.38|5558.78|5559.13|5558.53|7
1721699290000|2024-07-23 01:48:10|5559.25|5558.65|5558.88|5558.28|5559.25|5558.65|5558.88|5558.28|9
1721699310000|2024-07-23 01:48:30|5558.63|5558.03|5558.63|5558.03|5558.75|5558.15|5558.63|5558.03|12
1721699320000|2024-07-23 01:48:40|5558.75|5558.15|5558.63|5558.03|5558.75|5558.15|5558.63|5558.03|10
1721699330000|2024-07-23 01:48:50|5558.5|5557.9|5558.63|5558.03|5558.63|5558.03|5558.5|5557.9|14
1721699340000|2024-07-23 01:49:00|5558.75|5558.15|5558.75|5558.15|5558.88|5558.28|5558.63|5558.03|12
1721699350000|2024-07-23 01:49:10|5558.63|5558.03|5558.63|5558.03|5558.88|5558.28|5558.63|5558.03|5
1721699380000|2024-07-23 01:49:40|||||||||17
1721699400000|2024-07-23 01:50:00|5558.5|5557.9|5558.5|5557.9|5558.5|5557.9|5558.38|5557.78|16
1721699410000|2024-07-23 01:50:10|5558.38|5557.78|5558.5|5557.9|5558.63|5558.03|5558.38|5557.78|3
1721699420000|2024-07-23 01:50:20|5558.38|5557.78|5558.5|5557.9|5558.5|5557.9|5558.38|5557.78|14
1721699430000|2024-07-23 01:50:30|5558.63|5558.03|5558.63|5558.03|5558.63|5558.03|5558.63|5558.03|0
1721699440000|2024-07-23 01:50:40|5558.5|5557.9|5558.63|5558.03|5558.63|5558.03|5558.38|5557.78|7
1721699450000|2024-07-23 01:50:50|5558.5|5557.9|5558.63|5558.03|5558.63|5558.03|5558.38|5557.78|3
1721699470000|2024-07-23 01:51:10|||||||||3
1721699490000|2024-07-23 01:51:30|5558.38|5557.78|5558.38|5557.78|5558.38|5557.78|5558.38|5557.78|10
1721699500000|2024-07-23 01:51:40|5558.13|5557.53|5558.13|5557.53|5558.13|5557.53|5558.13|5557.53|11
1721699510000|2024-07-23 01:51:50|5558.25|5557.65|5558.13|5557.53|5558.25|5557.65|5558.13|5557.53|8
1721699520000|2024-07-23 01:52:00|5558|5557.4|5557.88|5557.28|5558|5557.4|5557.88|5557.28|23
1721699530000|2024-07-23 01:52:10|5558|5557.4|5557.88|5557.28|5558.13|5557.53|5557.88|5557.28|21
1721699540000|2024-07-23 01:52:20|5558|5557.4|5557.88|5557.28|5558|5557.4|5557.88|5557.28|23
1721699550000|2024-07-23 01:52:30|5557.75|5557.15|5557.63|5557.03|5557.75|5557.15|5557.63|5557.03|24
1721699560000|2024-07-23 01:52:40|5557.88|5557.28|5557.63|5557.03|5557.88|5557.28|5557.63|5557.03|17
1721699570000|2024-07-23 01:52:50|5557.88|5557.28|5557.88|5557.28|5557.88|5557.28|5557.88|5557.28|9
1721699580000|2024-07-23 01:53:00|5558.13|5557.53|5558.13|5557.53|5558.13|5557.53|5558|5557.4|11
1721699590000|2024-07-23 01:53:10|5558.25|5557.65|5558.13|5557.53|5558.25|5557.65|5558.13|5557.53|10
1721699600000|2024-07-23 01:53:20|5557.88|5557.28|5557.63|5557.03|5557.88|5557.28|5557.63|5557.03|38
1721699620000|2024-07-23 01:53:40|||||||||12
1721699630000|2024-07-23 01:53:50|||||||||5
1721699640000|2024-07-23 01:54:00|5557.75|5557.15|5557.88|5557.28|5557.88|5557.28|5557.63|5557.03|18
1721699650000|2024-07-23 01:54:10|5558|5557.4|5558.13|5557.53|5558.13|5557.53|5558|5557.4|5
1721699660000|2024-07-23 01:54:20|5558|5557.4|5558.38|5557.78|5558.38|5557.78|5558|5557.4|16
1721699670000|2024-07-23 01:54:30|5558.25|5557.65|5558.38|5557.78|5558.38|5557.78|5558.13|5557.53|20
1721699680000|2024-07-23 01:54:40|5558.25|5557.65|5558.38|5557.78|5558.38|5557.78|5558.25|5557.65|0
1721699690000|2024-07-23 01:54:50|||||||||6
1721699700000|2024-07-23 01:55:00|5558.5|5557.9|5558.63|5558.03|5558.63|5558.03|5558.5|5557.9|10
1721699710000|2024-07-23 01:55:10|5558.5|5557.9|5558.38|5557.78|5558.5|5557.9|5558.38|5557.78|24
1721699720000|2024-07-23 01:55:20|5558.25|5557.65|5558.38|5557.78|5558.38|5557.78|5558.13|5557.53|11
1721699730000|2024-07-23 01:55:30|5558.13|5557.53|5558.63|5558.03|5558.63|5558.03|5558.13|5557.53|30
1721699740000|2024-07-23 01:55:40|||||||||1
1721699750000|2024-07-23 01:55:50|5558.5|5557.9|5558.63|5558.03|5558.63|5558.03|5558.38|5557.78|11
1721699760000|2024-07-23 01:56:00|5558.38|5557.78|5558.63|5558.03|5558.63|5558.03|5558.38|5557.78|5
1721699780000|2024-07-23 01:56:20|5558.5|5557.9|5558.63|5558.03|5558.63|5558.03|5558.38|5557.78|12
1721699790000|2024-07-23 01:56:30|5558.38|5557.78|5558.38|5557.78|5558.38|5557.78|5558.38|5557.78|31
1721699800000|2024-07-23 01:56:40|5558.25|5557.65|5558.13|5557.53|5558.25|5557.65|5558.13|5557.53|7
1721699810000|2024-07-23 01:56:50|||||||||1
1721699820000|2024-07-23 01:57:00|5558.25|5557.65|5558.25|5557.65|5558.25|5557.65|5558.25|5557.65|11
1721699830000|2024-07-23 01:57:10|5558.13|5557.53|5558.38|5557.78|5558.38|5557.78|5558.13|5557.53|2
1721699840000|2024-07-23 01:57:20|5558.5|5557.9|5558.63|5558.03|5558.63|5558.03|5558.5|5557.9|5
1721699850000|2024-07-23 01:57:30|||||||||3
1721699880000|2024-07-23 01:58:00|5558.5|5557.9|5558.5|5557.9|5558.5|5557.9|5558.5|5557.9|21
1721699890000|2024-07-23 01:58:10|5558.63|5558.03|5558.63|5558.03|5558.63|5558.03|5558.63|5558.03|21
1721699900000|2024-07-23 01:58:20|5558.75|5558.15|5559.13|5558.53|5559.13|5558.53|5558.75|5558.15|48
1721699910000|2024-07-23 01:58:30|5559|5558.4|5559.38|5558.78|5559.5|5558.9|5558.88|5558.28|41
1721699920000|2024-07-23 01:58:40|||||||||66
1721699930000|2024-07-23 01:58:50|5559.13|5558.53|5559.38|5558.78|5559.38|5558.78|5559.13|5558.53|21
1721699940000|2024-07-23 01:59:00|5559.5|5558.9|5560.13|5559.53|5560.13|5559.53|5559.5|5558.9|32
1721699950000|2024-07-23 01:59:10|5560.5|5559.9|5560.5|5559.9|5560.5|5559.9|5560.38|5559.78|99
1721699960000|2024-07-23 01:59:20|5560.38|5559.78|5560.38|5559.78|5560.63|5560.03|5560.38|5559.78|68
1721699970000|2024-07-23 01:59:30|5560.13|5559.53|5560.13|5559.53|5560.13|5559.53|5560.13|5559.53|13
1721699980000|2024-07-23 01:59:40|||||||||4
1721700000000|2024-07-23 02:00:00|5560|5559.4|5559.88|5559.28|5560|5559.4|5559.88|5559.28|18
1721700010000|2024-07-23 02:00:10|5560.13|5559.53|5560.13|5559.53|5560.13|5559.53|5560.13|5559.53|10
1721700030000|2024-07-23 02:00:30|5560|5559.4|5559.88|5559.28|5560.13|5559.53|5559.88|5559.28|26
1721700060000|2024-07-23 02:01:00|||||||||4
1721700070000|2024-07-23 02:01:10|||||||||2
1721700080000|2024-07-23 02:01:20|5560|5559.4|5560.13|5559.53|5560.13|5559.53|5560|5559.4|24
1721700100000|2024-07-23 02:01:40|||||||||2
1721700110000|2024-07-23 02:01:50|5560|5559.4|5560.38|5559.78|5560.38|5559.78|5559.88|5559.28|33
1721700120000|2024-07-23 02:02:00|5560.25|5559.65|5560.38|5559.78|5560.38|5559.78|5560.13|5559.53|10
1721700130000|2024-07-23 02:02:10|||||||||5
1721700140000|2024-07-23 02:02:20|5560.25|5559.65|5560.13|5559.53|5560.38|5559.78|5560.13|5559.53|23
1721700150000|2024-07-23 02:02:30|5560.25|5559.65|5560.38|5559.78|5560.38|5559.78|5560.25|5559.65|12
1721700160000|2024-07-23 02:02:40|5560.25|5559.65|5560.38|5559.78|5560.38|5559.78|5560.25|5559.65|6
1721700170000|2024-07-23 02:02:50|5560.25|5559.65|5560.38|5559.78|5560.38|5559.78|5560.13|5559.53|7
1721700180000|2024-07-23 02:03:00|5560.25|5559.65|5560.38|5559.78|5560.38|5559.78|5560.25|5559.65|4
1721700200000|2024-07-23 02:03:20|5560.25|5559.65|5560.13|5559.53|5560.25|5559.65|5560.13|5559.53|7
1721700210000|2024-07-23 02:03:30|5559.88|5559.28|5559.88|5559.28|5560.13|5559.53|5559.88|5559.28|23
1721700220000|2024-07-23 02:03:40|||||||||2
1721700250000|2024-07-23 02:04:10|5559.63|5559.03|5559.88|5559.28|5559.88|5559.28|5559.63|5559.03|28
1721700260000|2024-07-23 02:04:20|||||||||10
1721700270000|2024-07-23 02:04:30|5560|5559.4|5560.13|5559.53|5560.13|5559.53|5560|5559.4|7
1721700280000|2024-07-23 02:04:40|5560|5559.4|5560.13|5559.53|5560.13|5559.53|5559.88|5559.28|6
1721700290000|2024-07-23 02:04:50|5560.25|5559.65|5560.38|5559.78|5560.38|5559.78|5560.13|5559.53|15
1721700300000|2024-07-23 02:05:00|||||||||7
1721700310000|2024-07-23 02:05:10|5560.25|5559.65|5560.63|5560.03|5560.63|5560.03|5560.25|5559.65|36
1721700320000|2024-07-23 02:05:20|5560.5|5559.9|5560.38|5559.78|5560.5|5559.9|5560.38|5559.78|8
1721700330000|2024-07-23 02:05:30|5560.5|5559.9|5560.63|5560.03|5560.63|5560.03|5560.38|5559.78|9
1721700340000|2024-07-23 02:05:40|5560.38|5559.78|5560.13|5559.53|5560.5|5559.9|5560.13|5559.53|36
1721700360000|2024-07-23 02:06:00|5560.38|5559.78|5560.38|5559.78|5560.38|5559.78|5560.38|5559.78|11
1721700380000|2024-07-23 02:06:20|5560.63|5560.03|5560.38|5559.78|5560.63|5560.03|5560.38|5559.78|25
1721700420000|2024-07-23 02:07:00|5560.13|5559.53|5560.13|5559.53|5560.13|5559.53|5560.13|5559.53|8
1721700440000|2024-07-23 02:07:20|||||||||2
1721700460000|2024-07-23 02:07:40|5559.88|5559.28|5559.88|5559.28|5559.88|5559.28|5559.88|5559.28|6
1721700470000|2024-07-23 02:07:50|||||||||9
1721700480000|2024-07-23 02:08:00|5559.63|5559.03|5559.63|5559.03|5559.63|5559.03|5559.63|5559.03|19
1721700490000|2024-07-23 02:08:10|5559.38|5558.78|5559.63|5559.03|5559.63|5559.03|5559.13|5558.53|118
1721700500000|2024-07-23 02:08:20|||||||||3
1721700510000|2024-07-23 02:08:30|5559.5|5558.9|5559.63|5559.03|5559.63|5559.03|5559.5|5558.9|5
1721700540000|2024-07-23 02:09:00|5559.5|5558.9|5559.38|5558.78|5559.5|5558.9|5559.38|5558.78|7
1721700550000|2024-07-23 02:09:10|5559.5|5558.9|5559.63|5559.03|5559.63|5559.03|5559.5|5558.9|20
1721700570000|2024-07-23 02:09:30|5559.5|5558.9|5559.5|5558.9|5559.5|5558.9|5559.38|5558.78|24
1721700580000|2024-07-23 02:09:40|5559.63|5559.03|5559.63|5559.03|5559.63|5559.03|5559.38|5558.78|12
1721700600000|2024-07-23 02:10:00|5559.88|5559.28|5559.88|5559.28|5559.88|5559.28|5559.63|5559.03|58
1721700610000|2024-07-23 02:10:10|5559.75|5559.15|5559.38|5558.78|5559.75|5559.15|5559.38|5558.78|29
1721700620000|2024-07-23 02:10:20|5559.63|5559.03|5559.5|5558.9|5559.63|5559.03|5559.5|5558.9|27
1721700630000|2024-07-23 02:10:30|5559.63|5559.03|5559.13|5558.53|5559.63|5559.03|5559.13|5558.53|33
1721700640000|2024-07-23 02:10:40|5559.38|5558.78|5559.25|5558.65|5559.38|5558.78|5559.25|5558.65|37
1721700650000|2024-07-23 02:10:50|5559.13|5558.53|5559.13|5558.53|5559.13|5558.53|5559.13|5558.53|5
1721700660000|2024-07-23 02:11:00|5559.38|5558.78|5559.13|5558.53|5559.38|5558.78|5559.13|5558.53|25
1721700670000|2024-07-23 02:11:10|5559.25|5558.65|5559.38|5558.78|5559.38|5558.78|5559.13|5558.53|2
1721700680000|2024-07-23 02:11:20|5559.13|5558.53|5559.13|5558.53|5559.13|5558.53|5559.13|5558.53|43
1721700690000|2024-07-23 02:11:30|5559|5558.4|5558.88|5558.28|5559|5558.4|5558.88|5558.28|9
1721700700000|2024-07-23 02:11:40|5558.75|5558.15|5558.88|5558.28|5558.88|5558.28|5558.75|5558.15|21
1721700710000|2024-07-23 02:11:50|5558.75|5558.15|5558.63|5558.03|5558.75|5558.15|5558.63|5558.03|10
1721700720000|2024-07-23 02:12:00|5558.75|5558.15|5558.88|5558.28|5558.88|5558.28|5558.75|5558.15|5
1721700730000|2024-07-23 02:12:10|5558.63|5558.03|5558.63|5558.03|5558.63|5558.03|5558.63|5558.03|7
1721700740000|2024-07-23 02:12:20|5558.75|5558.15|5558.63|5558.03|5558.88|5558.28|5558.63|5558.03|11
1721700750000|2024-07-23 02:12:30|5558.75|5558.15|5558.63|5558.03|5558.75|5558.15|5558.63|5558.03|6
1721700760000|2024-07-23 02:12:40|5558.5|5557.9|5558.38|5557.78|5558.5|5557.9|5558.38|5557.78|27
1721700770000|2024-07-23 02:12:50|5558.25|5557.65|5558.13|5557.53|5558.25|5557.65|5558.13|5557.53|19
1721700780000|2024-07-23 02:13:00|||||||||3
1721700790000|2024-07-23 02:13:10|5558|5557.4|5557.88|5557.28|5558|5557.4|5557.88|5557.28|24
1721700800000|2024-07-23 02:13:20|5558|5557.4|5557.88|5557.28|5558|5557.4|5557.88|5557.28|37
1721700810000|2024-07-23 02:13:30|||||||||6
1721700820000|2024-07-23 02:13:40|5557.75|5557.15|5557.63|5557.03|5557.75|5557.15|5557.63|5557.03|22
1721700830000|2024-07-23 02:13:50|||||||||11
1721700840000|2024-07-23 02:14:00|5557.75|5557.15|5558.13|5557.53|5558.13|5557.53|5557.75|5557.15|14
1721700850000|2024-07-23 02:14:10|5557.88|5557.28|5557.88|5557.28|5558|5557.4|5557.88|5557.28|10
1721700900000|2024-07-23 02:15:00|5557.63|5557.03|5557.88|5557.28|5557.88|5557.28|5557.63|5557.03|21
1721700910000|2024-07-23 02:15:10|5557.75|5557.15|5557.63|5557.03|5557.75|5557.15|5557.63|5557.03|10
1721700920000|2024-07-23 02:15:20|5557.75|5557.15|5557.88|5557.28|5557.88|5557.28|5557.63|5557.03|7
1721700930000|2024-07-23 02:15:30|||||||||8
1721700940000|2024-07-23 02:15:40|||||||||4
1721700960000|2024-07-23 02:16:00|5557.63|5557.03|5557.88|5557.28|5557.88|5557.28|5557.63|5557.03|13
1721700970000|2024-07-23 02:16:10|||||||||1
1721700980000|2024-07-23 02:16:20|5558|5557.4|5557.88|5557.28|5558.13|5557.53|5557.88|5557.28|12
1721701010000|2024-07-23 02:16:50|5557.75|5557.15|5557.63|5557.03|5557.75|5557.15|5557.5|5556.9|32
1721701020000|2024-07-23 02:17:00|5557.5|5556.9|5556.88|5556.28|5557.5|5556.9|5556.88|5556.28|86
1721701030000|2024-07-23 02:17:10|5557|5556.4|5557.13|5556.53|5557.13|5556.53|5556.88|5556.28|29
1721701040000|2024-07-23 02:17:20|5557|5556.4|5556.88|5556.28|5557.13|5556.53|5556.88|5556.28|38
1721701050000|2024-07-23 02:17:30|5557|5556.4|5556.88|5556.28|5557|5556.4|5556.88|5556.28|11
1721701060000|2024-07-23 02:17:40|5556.75|5556.15|5556.63|5556.03|5556.75|5556.15|5556.63|5556.03|31
1721701070000|2024-07-23 02:17:50|||||||||4
1721701080000|2024-07-23 02:18:00|5556.38|5555.78|5556.63|5556.03|5556.63|5556.03|5556.38|5555.78|20
1721701090000|2024-07-23 02:18:10|5556.88|5556.28|5556.88|5556.28|5556.88|5556.28|5556.88|5556.28|6
1721701100000|2024-07-23 02:18:20|||||||||4
1721701110000|2024-07-23 02:18:30|5556.75|5556.15|5556.75|5556.15|5556.75|5556.15|5556.63|5556.03|11
1721701120000|2024-07-23 02:18:40|5556.63|5556.03|5556.63|5556.03|5556.63|5556.03|5556.63|5556.03|1
1721701130000|2024-07-23 02:18:50|5556.38|5555.78|5556.38|5555.78|5556.38|5555.78|5556.38|5555.78|13
1721701140000|2024-07-23 02:19:00|5556.5|5555.9|5556.38|5555.78|5556.5|5555.9|5556.38|5555.78|16
1721701150000|2024-07-23 02:19:10|5556.5|5555.9|5556.63|5556.03|5556.63|5556.03|5556.5|5555.9|5
1721701170000|2024-07-23 02:19:30|||||||||6
1721701190000|2024-07-23 02:19:50|5556.75|5556.15|5556.63|5556.03|5556.88|5556.28|5556.63|5556.03|7
1721701200000|2024-07-23 02:20:00|||||||||7
1721701210000|2024-07-23 02:20:10|5556.88|5556.28|5556.88|5556.28|5556.88|5556.28|5556.88|5556.28|16
1721701220000|2024-07-23 02:20:20|5557|5556.4|5557.13|5556.53|5557.38|5556.78|5557|5556.4|43
1721701230000|2024-07-23 02:20:30|||||||||8
1721701240000|2024-07-23 02:20:40|5557|5556.4|5557.13|5556.53|5557.13|5556.53|5556.88|5556.28|41
1721701260000|2024-07-23 02:21:00|5557.38|5556.78|5557.13|5556.53|5557.38|5556.78|5557.13|5556.53|12
1721701270000|2024-07-23 02:21:10|5557.25|5556.65|5557.38|5556.78|5557.5|5556.9|5557.25|5556.65|19
1721701280000|2024-07-23 02:21:20|5557.5|5556.9|5557.88|5557.28|5557.88|5557.28|5557.38|5556.78|28
1721701290000|2024-07-23 02:21:30|5557.63|5557.03|5557.63|5557.03|5557.88|5557.28|5557.63|5557.03|18
1721701300000|2024-07-23 02:21:40|5557.75|5557.15|5557.88|5557.28|5557.88|5557.28|5557.63|5557.03|4
1721701330000|2024-07-23 02:22:10|5558.13|5557.53|5558.13|5557.53|5558.13|5557.53|5558.13|5557.53|7
1721701340000|2024-07-23 02:22:20|5558.25|5557.65|5558.13|5557.53|5558.25|5557.65|5558.13|5557.53|24
1721701350000|2024-07-23 02:22:30|5558.25|5557.65|5558.38|5557.78|5558.38|5557.78|5558.25|5557.65|9
1721701370000|2024-07-23 02:22:50|5558.63|5558.03|5558.63|5558.03|5558.63|5558.03|5558.63|5558.03|6
1721701380000|2024-07-23 02:23:00|5558.88|5558.28|5558.88|5558.28|5558.88|5558.28|5558.88|5558.28|59
1721701390000|2024-07-23 02:23:10|5558.75|5558.15|5558.63|5558.03|5558.75|5558.15|5558.63|5558.03|19
1721701400000|2024-07-23 02:23:20|5558.75|5558.15|5558.88|5558.28|5558.88|5558.28|5558.63|5558.03|7
1721701420000|2024-07-23 02:23:40|5558.63|5558.03|5558.63|5558.03|5558.63|5558.03|5558.5|5557.9|21
1721701440000|2024-07-23 02:24:00|||||||||6
1721701450000|2024-07-23 02:24:10|||||||||1
1721701460000|2024-07-23 02:24:20|5558.88|5558.28|5558.63|5558.03|5558.88|5558.28|5558.63|5558.03|29
1721701470000|2024-07-23 02:24:30|||||||||1
1721701480000|2024-07-23 02:24:40|||||||||2
1721701500000|2024-07-23 02:25:00|5558.5|5557.9|5558.38|5557.78|5558.5|5557.9|5558.38|5557.78|5
1721701510000|2024-07-23 02:25:10|5558.63|5558.03|5558.88|5558.28|5558.88|5558.28|5558.63|5558.03|70
1721701520000|2024-07-23 02:25:20|5559|5558.4|5559.38|5558.78|5559.38|5558.78|5559|5558.4|69
1721701530000|2024-07-23 02:25:30|5559.25|5558.65|5559.13|5558.53|5559.25|5558.65|5559.13|5558.53|18
1721701540000|2024-07-23 02:25:40|5559.38|5558.78|5559.38|5558.78|5559.38|5558.78|5559.38|5558.78|26
1721701570000|2024-07-23 02:26:10|5559.25|5558.65|5559.38|5558.78|5559.38|5558.78|5559.25|5558.65|8
1721701580000|2024-07-23 02:26:20|5559.25|5558.65|5559.13|5558.53|5559.25|5558.65|5559.13|5558.53|5
1721701590000|2024-07-23 02:26:30|5559.25|5558.65|5559.13|5558.53|5559.25|5558.65|5559.13|5558.53|6
1721701600000|2024-07-23 02:26:40|5559.38|5558.78|5559.38|5558.78|5559.38|5558.78|5559.38|5558.78|4
1721701620000|2024-07-23 02:27:00|5559.25|5558.65|5558.88|5558.28|5559.25|5558.65|5558.88|5558.28|43
1721701640000|2024-07-23 02:27:20|||||||||7
1721701650000|2024-07-23 02:27:30|5559|5558.4|5558.88|5558.28|5559.13|5558.53|5558.88|5558.28|24
1721701660000|2024-07-23 02:27:40|5559|5558.4|5559.13|5558.53|5559.13|5558.53|5559|5558.4|6
1721701670000|2024-07-23 02:27:50|5559|5558.4|5558.88|5558.28|5559|5558.4|5558.88|5558.28|8
1721701680000|2024-07-23 02:28:00|5559.38|5558.78|5559.38|5558.78|5559.38|5558.78|5559.38|5558.78|61
1721701690000|2024-07-23 02:28:10|||||||||1
1721701700000|2024-07-23 02:28:20|5559.13|5558.53|5559.13|5558.53|5559.13|5558.53|5559.13|5558.53|8
1721701710000|2024-07-23 02:28:30|5559.25|5558.65|5559.38|5558.78|5559.38|5558.78|5559.25|5558.65|8
1721701730000|2024-07-23 02:28:50|5559.25|5558.65|5559.13|5558.53|5559.25|5558.65|5559.13|5558.53|43
1721701740000|2024-07-23 02:29:00|||||||||2
1721701750000|2024-07-23 02:29:10|||||||||2
1721701760000|2024-07-23 02:29:20|5558.88|5558.28|5558.88|5558.28|5559|5558.4|5558.88|5558.28|14
1721701770000|2024-07-23 02:29:30|||||||||1
1721701780000|2024-07-23 02:29:40|5559|5558.4|5559.13|5558.53|5559.13|5558.53|5559|5558.4|3
1721701790000|2024-07-23 02:29:50|5559.25|5558.65|5559.38|5558.78|5559.38|5558.78|5559.25|5558.65|6
1721701800000|2024-07-23 02:30:00|5559.13|5558.53|5559.13|5558.53|5559.13|5558.53|5559.13|5558.53|0
1721701820000|2024-07-23 02:30:20|5559.25|5558.65|5559.38|5558.78|5559.38|5558.78|5559.25|5558.65|19
1721701840000|2024-07-23 02:30:40|||||||||5
1721701850000|2024-07-23 02:30:50|5559.25|5558.65|5559.38|5558.78|5559.38|5558.78|5559.25|5558.65|16
1721701860000|2024-07-23 02:31:00|||||||||3
1721701880000|2024-07-23 02:31:20|5559.13|5558.53|5559.13|5558.53|5559.13|5558.53|5559.13|5558.53|20
1721701890000|2024-07-23 02:31:30|5559|5558.4|5559.13|5558.53|5559.13|5558.53|5559|5558.4|14
1721701940000|2024-07-23 02:32:20|5559|5558.4|5558.88|5558.28|5559|5558.4|5558.88|5558.28|9
1721701950000|2024-07-23 02:32:30|5559|5558.4|5559.13|5558.53|5559.13|5558.53|5559|5558.4|8
1721701980000|2024-07-23 02:33:00|||||||||5
1721701990000|2024-07-23 02:33:10|5559.25|5558.65|5559.38|5558.78|5559.38|5558.78|5559.25|5558.65|10
1721702000000|2024-07-23 02:33:20|5559.63|5559.03|5559.63|5559.03|5559.63|5559.03|5559.63|5559.03|3
1721702010000|2024-07-23 02:33:30|5559.5|5558.9|5559.63|5559.03|5559.63|5559.03|5559.38|5558.78|11
1721702020000|2024-07-23 02:33:40|5559.88|5559.28|5559.88|5559.28|5559.88|5559.28|5559.88|5559.28|23
1721702030000|2024-07-23 02:33:50|5559.75|5559.15|5559.63|5559.03|5559.88|5559.28|5559.63|5559.03|10
1721702040000|2024-07-23 02:34:00|5559.88|5559.28|5559.88|5559.28|5560.13|5559.53|5559.88|5559.28|58
1721702080000|2024-07-23 02:34:40|5559.63|5559.03|5559.63|5559.03|5559.63|5559.03|5559.63|5559.03|19
1721702090000|2024-07-23 02:34:50|||||||||1
1721702100000|2024-07-23 02:35:00|5559.5|5558.9|5559.38|5558.78|5559.63|5559.03|5559.38|5558.78|24
1721702110000|2024-07-23 02:35:10|5559.5|5558.9|5559.38|5558.78|5559.63|5559.03|5559.38|5558.78|16
1721702120000|2024-07-23 02:35:20|5559.5|5558.9|5559.38|5558.78|5559.63|5559.03|5559.38|5558.78|8
1721702130000|2024-07-23 02:35:30|||||||||5
1721702160000|2024-07-23 02:36:00|5559.88|5559.28|5559.63|5559.03|5559.88|5559.28|5559.63|5559.03|89
1721702170000|2024-07-23 02:36:10|||||||||1
1721702180000|2024-07-23 02:36:20|||||||||1
1721702250000|2024-07-23 02:37:30|5559.38|5558.78|5559.38|5558.78|5559.38|5558.78|5559.38|5558.78|40
1721702260000|2024-07-23 02:37:40|||||||||28
1721702280000|2024-07-23 02:38:00|5559.25|5558.65|5559.38|5558.78|5559.38|5558.78|5559.25|5558.65|30
1721702320000|2024-07-23 02:38:40|5559.25|5558.65|5559.13|5558.53|5559.25|5558.65|5559.13|5558.53|10
1721702330000|2024-07-23 02:38:50|||||||||3
1721702360000|2024-07-23 02:39:20|5559.25|5558.65|5559.25|5558.65|5559.25|5558.65|5559.13|5558.53|24
1721702370000|2024-07-23 02:39:30|5559.13|5558.53|5558.88|5558.28|5559.13|5558.53|5558.88|5558.28|5
1721702380000|2024-07-23 02:39:40|5559|5558.4|5558.88|5558.28|5559.13|5558.53|5558.88|5558.28|8
1721702390000|2024-07-23 02:39:50|5559|5558.4|5558.88|5558.28|5559|5558.4|5558.88|5558.28|1
1721702410000|2024-07-23 02:40:10|5558.75|5558.15|5558.75|5558.15|5558.75|5558.15|5558.75|5558.15|5
1721702420000|2024-07-23 02:40:20|5558.88|5558.28|5558.88|5558.28|5558.88|5558.28|5558.63|5558.03|10
1721702450000|2024-07-23 02:40:50|||||||||7
1721702470000|2024-07-23 02:41:10|||||||||1
1721702480000|2024-07-23 02:41:20|5559|5558.4|5559.38|5558.78|5559.38|5558.78|5559|5558.4|19
1721702490000|2024-07-23 02:41:30|||||||||5
1721702520000|2024-07-23 02:42:00|||||||||1
1721702530000|2024-07-23 02:42:10|||||||||4
1721702550000|2024-07-23 02:42:30|||||||||5
1721702560000|2024-07-23 02:42:40|||||||||8
1721702580000|2024-07-23 02:43:00|5559.5|5558.9|5559.38|5558.78|5559.5|5558.9|5559.38|5558.78|10
1721702610000|2024-07-23 02:43:30|5559.5|5558.9|5559.63|5559.03|5559.63|5559.03|5559.5|5558.9|13
1721702620000|2024-07-23 02:43:40|5559.5|5558.9|5559.63|5559.03|5559.63|5559.03|5559.5|5558.9|14
1721702630000|2024-07-23 02:43:50|5559.5|5558.9|5559.38|5558.78|5559.63|5559.03|5559.38|5558.78|6
1721702640000|2024-07-23 02:44:00|5559.5|5558.9|5559.63|5559.03|5559.63|5559.03|5559.5|5558.9|2
1721702670000|2024-07-23 02:44:30|5559.5|5558.9|5559.5|5558.9|5559.5|5558.9|5559.5|5558.9|4
1721702680000|2024-07-23 02:44:40|5559.38|5558.78|5559.63|5559.03|5559.63|5559.03|5559.38|5558.78|1
1721702710000|2024-07-23 02:45:10|5559.75|5559.15|5559.75|5559.15|5559.75|5559.15|5559.75|5559.15|16
1721702720000|2024-07-23 02:45:20|5559.88|5559.28|5559.63|5559.03|5559.88|5559.28|5559.63|5559.03|10
1721702730000|2024-07-23 02:45:30|5559.75|5559.15|5559.88|5559.28|5559.88|5559.28|5559.63|5559.03|5
1721702740000|2024-07-23 02:45:40|5559.75|5559.15|5559.88|5559.28|5559.88|5559.28|5559.75|5559.15|13
1721702750000|2024-07-23 02:45:50|5559.75|5559.15|5559.63|5559.03|5559.88|5559.28|5559.63|5559.03|9
1721702760000|2024-07-23 02:46:00|5559.75|5559.15|5559.75|5559.15|5559.75|5559.15|5559.75|5559.15|2
1721702770000|2024-07-23 02:46:10|5559.63|5559.03|5559.63|5559.03|5559.75|5559.15|5559.63|5559.03|9
1721702780000|2024-07-23 02:46:20|5559.75|5559.15|5559.63|5559.03|5559.75|5559.15|5559.63|5559.03|1
1721702800000|2024-07-23 02:46:40|5559.75|5559.15|5559.63|5559.03|5559.75|5559.15|5559.63|5559.03|2
1721702820000|2024-07-23 02:47:00|5559.75|5559.15|5559.63|5559.03|5559.75|5559.15|5559.63|5559.03|4
1721702830000|2024-07-23 02:47:10|||||||||4
1721702860000|2024-07-23 02:47:40|5559.38|5558.78|5559.38|5558.78|5559.38|5558.78|5559.38|5558.78|9
1721702870000|2024-07-23 02:47:50|5559.13|5558.53|5559.38|5558.78|5559.38|5558.78|5559.13|5558.53|4
1721702880000|2024-07-23 02:48:00|||||||||5
1721702910000|2024-07-23 02:48:30|5559.25|5558.65|5559.13|5558.53|5559.25|5558.65|5559.13|5558.53|2
1721702920000|2024-07-23 02:48:40|5559|5558.4|5559.25|5558.65|5559.25|5558.65|5559|5558.4|12
1721702930000|2024-07-23 02:48:50|5559.13|5558.53|5559.13|5558.53|5559.13|5558.53|5559.13|5558.53|0
1721702940000|2024-07-23 02:49:00|5559.25|5558.65|5559.13|5558.53|5559.25|5558.65|5559.13|5558.53|5
1721702960000|2024-07-23 02:49:20|5559.25|5558.65|5559.38|5558.78|5559.38|5558.78|5559.25|5558.65|1
1721703010000|2024-07-23 02:50:10|5559.5|5558.9|5559.63|5559.03|5559.63|5559.03|5559.38|5558.78|9
1721703030000|2024-07-23 02:50:30|5559.75|5559.15|5559.63|5559.03|5559.75|5559.15|5559.63|5559.03|20
1721703060000|2024-07-23 02:51:00|5559.75|5559.15|5559.75|5559.15|5559.88|5559.28|5559.63|5559.03|4
1721703070000|2024-07-23 02:51:10|5559.88|5559.28|5559.88|5559.28|5559.88|5559.28|5559.88|5559.28|0
1721703090000|2024-07-23 02:51:30|5559.75|5559.15|5559.63|5559.03|5559.75|5559.15|5559.63|5559.03|5
1721703100000|2024-07-23 02:51:40|5559.75|5559.15|5559.75|5559.15|5559.75|5559.15|5559.75|5559.15|6
1721703110000|2024-07-23 02:51:50|5559.63|5559.03|5559.63|5559.03|5559.63|5559.03|5559.63|5559.03|2
1721703120000|2024-07-23 02:52:00|5559.75|5559.15|5559.88|5559.28|5559.88|5559.28|5559.63|5559.03|8
1721703170000|2024-07-23 02:52:50|5559.75|5559.15|5559.63|5559.03|5559.75|5559.15|5559.63|5559.03|8
1721703190000|2024-07-23 02:53:10|||||||||5
1721703230000|2024-07-23 02:53:50|5559.88|5559.28|5559.88|5559.28|5559.88|5559.28|5559.88|5559.28|7
1721703250000|2024-07-23 02:54:10|||||||||2
1721703280000|2024-07-23 02:54:40|5560|5559.4|5560.38|5559.78|5560.38|5559.78|5560|5559.4|31
1721703310000|2024-07-23 02:55:10|||||||||14
1721703320000|2024-07-23 02:55:20|||||||||1
1721703330000|2024-07-23 02:55:30|||||||||12
1721703340000|2024-07-23 02:55:40|5560.13|5559.53|5560.13|5559.53|5560.38|5559.78|5560.13|5559.53|24
1721703350000|2024-07-23 02:55:50|5560.25|5559.65|5560.38|5559.78|5560.38|5559.78|5560.25|5559.65|4
1721703360000|2024-07-23 02:56:00|5560.25|5559.65|5560.38|5559.78|5560.38|5559.78|5560.25|5559.65|3
1721703370000|2024-07-23 02:56:10|5560.25|5559.65|5560.13|5559.53|5560.25|5559.65|5560.13|5559.53|19
1721703390000|2024-07-23 02:56:30|5560.25|5559.65|5560.38|5559.78|5560.38|5559.78|5560.25|5559.65|6
1721703400000|2024-07-23 02:56:40|||||||||1
1721703410000|2024-07-23 02:56:50|||||||||1
1721703420000|2024-07-23 02:57:00|5560.25|5559.65|5560.25|5559.65|5560.25|5559.65|5560.25|5559.65|10
1721703430000|2024-07-23 02:57:10|5560.13|5559.53|5560.13|5559.53|5560.13|5559.53|5560.13|5559.53|0
1721703440000|2024-07-23 02:57:20|5559.88|5559.28|5559.88|5559.28|5559.88|5559.28|5559.88|5559.28|17
1721703480000|2024-07-23 02:58:00|||||||||1
1721703490000|2024-07-23 02:58:10|5559.75|5559.15|5559.38|5558.78|5559.88|5559.28|5559.38|5558.78|32
1721703500000|2024-07-23 02:58:20|||||||||1
1721703510000|2024-07-23 02:58:30|||||||||6
1721703520000|2024-07-23 02:58:40|5559.25|5558.65|5559.38|5558.78|5559.38|5558.78|5559.13|5558.53|9
1721703530000|2024-07-23 02:58:50|5559.25|5558.65|5559.13|5558.53|5559.25|5558.65|5559.13|5558.53|11
1721703540000|2024-07-23 02:59:00|5559|5558.4|5558.88|5558.28|5559|5558.4|5558.88|5558.28|14
1721703550000|2024-07-23 02:59:10|||||||||2
1721703580000|2024-07-23 02:59:40|5559|5558.4|5559.13|5558.53|5559.13|5558.53|5559|5558.4|15
1721703590000|2024-07-23 02:59:50|||||||||2
1721703600000|2024-07-23 03:00:00|5559.25|5558.65|5559.38|5558.78|5559.38|5558.78|5559.25|5558.65|10
1721703620000|2024-07-23 03:00:20|5559.25|5558.65|5559.38|5558.78|5559.38|5558.78|5559.25|5558.65|9
1721703630000|2024-07-23 03:00:30|5559.25|5558.65|5559.63|5559.03|5559.63|5559.03|5559.25|5558.65|17
1721703650000|2024-07-23 03:00:50|5559.5|5558.9|5559.63|5559.03|5559.63|5559.03|5559.38|5558.78|19
1721703660000|2024-07-23 03:01:00|5559.38|5558.78|5559.88|5559.28|5559.88|5559.28|5559.38|5558.78|47
1721703670000|2024-07-23 03:01:10|5559.75|5559.15|5559.38|5558.78|5559.75|5559.15|5559.38|5558.78|33
1721703680000|2024-07-23 03:01:20|5559.5|5558.9|5559.63|5559.03|5559.63|5559.03|5559.5|5558.9|9
1721703690000|2024-07-23 03:01:30|5559.38|5558.78|5559.38|5558.78|5559.38|5558.78|5559.38|5558.78|5
1721703700000|2024-07-23 03:01:40|5559.25|5558.65|5559.13|5558.53|5559.38|5558.78|5559.13|5558.53|9
1721703710000|2024-07-23 03:01:50|5559|5558.4|5558.88|5558.28|5559|5558.4|5558.88|5558.28|18
1721703720000|2024-07-23 03:02:00|||||||||1
1721703730000|2024-07-23 03:02:10|5558.75|5558.15|5558.63|5558.03|5558.75|5558.15|5558.63|5558.03|9
1721703740000|2024-07-23 03:02:20|||||||||4
1721703750000|2024-07-23 03:02:30|5558.5|5557.9|5558.63|5558.03|5558.63|5558.03|5558.38|5557.78|46
1721703760000|2024-07-23 03:02:40|5558.88|5558.28|5558.63|5558.03|5558.88|5558.28|5558.63|5558.03|22
1721703780000|2024-07-23 03:03:00|5558.75|5558.15|5558.63|5558.03|5558.75|5558.15|5558.63|5558.03|18
1721703790000|2024-07-23 03:03:10|5558.75|5558.15|5558.88|5558.28|5558.88|5558.28|5558.75|5558.15|2
1721703800000|2024-07-23 03:03:20|5559.13|5558.53|5559.13|5558.53|5559.25|5558.65|5559.13|5558.53|20
1721703810000|2024-07-23 03:03:30|5559.25|5558.65|5559.13|5558.53|5559.25|5558.65|5559.13|5558.53|6
1721703830000|2024-07-23 03:03:50|||||||||6
1721703840000|2024-07-23 03:04:00|5559|5558.4|5559.13|5558.53|5559.13|5558.53|5558.88|5558.28|17
1721703870000|2024-07-23 03:04:30|5559|5558.4|5558.88|5558.28|5559|5558.4|5558.88|5558.28|9
1721703880000|2024-07-23 03:04:40|||||||||1
1721703890000|2024-07-23 03:04:50|5558.63|5558.03|5558.63|5558.03|5558.63|5558.03|5558.63|5558.03|15
1721703900000|2024-07-23 03:05:00|||||||||1
1721703920000|2024-07-23 03:05:20|||||||||6
1721703940000|2024-07-23 03:05:40|||||||||16
1721703950000|2024-07-23 03:05:50|5558.75|5558.15|5558.88|5558.28|5558.88|5558.28|5558.75|5558.15|17
1721703960000|2024-07-23 03:06:00|5558.75|5558.15|5558.63|5558.03|5558.75|5558.15|5558.63|5558.03|6
1721703970000|2024-07-23 03:06:10|||||||||1
1721703980000|2024-07-23 03:06:20|||||||||6
1721703990000|2024-07-23 03:06:30|5558.88|5558.28|5558.88|5558.28|5558.88|5558.28|5558.88|5558.28|17
1721704000000|2024-07-23 03:06:40|||||||||1
1721704010000|2024-07-23 03:06:50|5559.13|5558.53|5558.88|5558.28|5559.13|5558.53|5558.88|5558.28|13
1721704020000|2024-07-23 03:07:00|5559|5558.4|5559.13|5558.53|5559.13|5558.53|5559|5558.4|6
1721704030000|2024-07-23 03:07:10|5559|5558.4|5558.88|5558.28|5559|5558.4|5558.88|5558.28|17
1721704040000|2024-07-23 03:07:20|5559.13|5558.53|5559.13|5558.53|5559.13|5558.53|5559.13|5558.53|41
1721704050000|2024-07-23 03:07:30|5558.88|5558.28|5558.88|5558.28|5558.88|5558.28|5558.88|5558.28|21
1721704060000|2024-07-23 03:07:40|||||||||1
1721704070000|2024-07-23 03:07:50|||||||||13
1721704080000|2024-07-23 03:08:00|||||||||3
1721704090000|2024-07-23 03:08:10|5559|5558.4|5559|5558.4|5559.13|5558.53|5559|5558.4|32
1721704100000|2024-07-23 03:08:20|5559.13|5558.53|5558.88|5558.28|5559.13|5558.53|5558.88|5558.28|16
1721704110000|2024-07-23 03:08:30|5559.13|5558.53|5559.13|5558.53|5559.13|5558.53|5559.13|5558.53|9
1721704120000|2024-07-23 03:08:40|5559|5558.4|5558.88|5558.28|5559|5558.4|5558.88|5558.28|10
1721704130000|2024-07-23 03:08:50|5559.13|5558.53|5559.13|5558.53|5559.13|5558.53|5559.13|5558.53|9
1721704140000|2024-07-23 03:09:00|5559|5558.4|5558.88|5558.28|5559.13|5558.53|5558.88|5558.28|41
1721704150000|2024-07-23 03:09:10|||||||||3
1721704160000|2024-07-23 03:09:20|5558.63|5558.03|5558.63|5558.03|5558.63|5558.03|5558.63|5558.03|7
1721704170000|2024-07-23 03:09:30|||||||||1
1721704180000|2024-07-23 03:09:40|5558.75|5558.15|5558.63|5558.03|5558.75|5558.15|5558.63|5558.03|29
1721704190000|2024-07-23 03:09:50|||||||||4
1721704200000|2024-07-23 03:10:00|5558.75|5558.15|5558.88|5558.28|5558.88|5558.28|5558.75|5558.15|10
1721704210000|2024-07-23 03:10:10|||||||||4
1721704220000|2024-07-23 03:10:20|5558.75|5558.15|5558.63|5558.03|5558.75|5558.15|5558.5|5557.9|25
1721704230000|2024-07-23 03:10:30|5558.5|5557.9|5558.63|5558.03|5558.63|5558.03|5558.38|5557.78|16
1721704250000|2024-07-23 03:10:50|5558.5|5557.9|5558.38|5557.78|5558.5|5557.9|5558.38|5557.78|3
1721704260000|2024-07-23 03:11:00|5558.5|5557.9|5558.88|5558.28|5558.88|5558.28|5558.5|5557.9|21
1721704270000|2024-07-23 03:11:10|5559|5558.4|5559|5558.4|5559.13|5558.53|5559|5558.4|49
1721704280000|2024-07-23 03:11:20|5558.88|5558.28|5558.88|5558.28|5558.88|5558.28|5558.88|5558.28|1
1721704310000|2024-07-23 03:11:50|5558.75|5558.15|5558.63|5558.03|5558.75|5558.15|5558.63|5558.03|10
1721704320000|2024-07-23 03:12:00|5558.88|5558.28|5558.88|5558.28|5558.88|5558.28|5558.88|5558.28|14
1721704330000|2024-07-23 03:12:10|5558.75|5558.15|5558.63|5558.03|5558.88|5558.28|5558.63|5558.03|10
1721704340000|2024-07-23 03:12:20|5558.75|5558.15|5558.75|5558.15|5558.88|5558.28|5558.63|5558.03|20
1721704350000|2024-07-23 03:12:30|5558.63|5558.03|5558.38|5557.78|5558.63|5558.03|5558.38|5557.78|17
1721704360000|2024-07-23 03:12:40|5558.25|5557.65|5558.38|5557.78|5558.38|5557.78|5558.13|5557.53|26
1721704370000|2024-07-23 03:12:50|5558.5|5557.9|5558.38|5557.78|5558.5|5557.9|5558.13|5557.53|46
1721704380000|2024-07-23 03:13:00|||||||||1
1721704390000|2024-07-23 03:13:10|5558.13|5557.53|5558.13|5557.53|5558.13|5557.53|5558.13|5557.53|22
1721704400000|2024-07-23 03:13:20|5558|5557.4|5557.88|5557.28|5558|5557.4|5557.88|5557.28|27
1721704450000|2024-07-23 03:14:10|5558|5557.4|5557.88|5557.28|5558.13|5557.53|5557.88|5557.28|51
1721704460000|2024-07-23 03:14:20|||||||||3
1721704470000|2024-07-23 03:14:30|5557.75|5557.15|5557.63|5557.03|5557.75|5557.15|5557.38|5556.78|21
1721704480000|2024-07-23 03:14:40|5557.5|5556.9|5557.38|5556.78|5557.5|5556.9|5557.38|5556.78|9
1721704490000|2024-07-23 03:14:50|5557.63|5557.03|5557.38|5556.78|5557.63|5557.03|5557.38|5556.78|16
1721704500000|2024-07-23 03:15:00|||||||||9
1721704530000|2024-07-23 03:15:30|5557.5|5556.9|5557.38|5556.78|5557.5|5556.9|5557.38|5556.78|41
1721704540000|2024-07-23 03:15:40|5557.25|5556.65|5557.25|5556.65|5557.25|5556.65|5557.25|5556.65|5
1721704550000|2024-07-23 03:15:50|5557.13|5556.53|5557.13|5556.53|5557.25|5556.65|5557.13|5556.53|29
1721704560000|2024-07-23 03:16:00|5556.88|5556.28|5552.88|5552.28|5556.88|5556.28|5552.38|5551.78|1007
1721704570000|2024-07-23 03:16:10|5552.75|5552.15|5552.88|5552.28|5553.13|5552.53|5552.38|5551.78|232
1721704580000|2024-07-23 03:16:20|5553.13|5552.53|5553.38|5552.78|5553.38|5552.78|5552.88|5552.28|87
1721704590000|2024-07-23 03:16:30|5553.5|5552.9|5554.38|5553.78|5554.38|5553.78|5553.5|5552.9|61
1721704600000|2024-07-23 03:16:40|5554.5|5553.9|5554.38|5553.78|5554.63|5554.03|5554.13|5553.53|57
1721704610000|2024-07-23 03:16:50|5554.13|5553.53|5554.13|5553.53|5554.38|5553.78|5554.13|5553.53|21
1721704620000|2024-07-23 03:17:00|5553.63|5553.03|5553.63|5553.03|5553.75|5553.15|5553.38|5552.78|59
1721704630000|2024-07-23 03:17:10|5553.38|5552.78|5553.38|5552.78|5553.38|5552.78|5553.13|5552.53|55
1721704640000|2024-07-23 03:17:20|5553.5|5552.9|5553.88|5553.28|5554.13|5553.53|5553.5|5552.9|25
1721704650000|2024-07-23 03:17:30|5554|5553.4|5553.63|5553.03|5554.13|5553.53|5553.63|5553.03|32
1721704660000|2024-07-23 03:17:40|5553.75|5553.15|5553.63|5553.03|5553.88|5553.28|5553.63|5553.03|42
1721704670000|2024-07-23 03:17:50|5553.88|5553.28|5553.38|5552.78|5553.88|5553.28|5553.38|5552.78|16
1721704680000|2024-07-23 03:18:00|5553.25|5552.65|5553.88|5553.28|5553.88|5553.28|5553.25|5552.65|43
1721704690000|2024-07-23 03:18:10|5554.13|5553.53|5554.13|5553.53|5554.13|5553.53|5554|5553.4|20
1721704700000|2024-07-23 03:18:20|5554.25|5553.65|5554.63|5554.03|5554.63|5554.03|5554.25|5553.65|24
1721704710000|2024-07-23 03:18:30|5554.5|5553.9|5554.38|5553.78|5554.88|5554.28|5554.38|5553.78|37
1721704720000|2024-07-23 03:18:40|5554.5|5553.9|5554.38|5553.78|5554.63|5554.03|5554.38|5553.78|13
1721704730000|2024-07-23 03:18:50|||||||||6
1721704740000|2024-07-23 03:19:00|||||||||24
1721704750000|2024-07-23 03:19:10|5554.13|5553.53|5554.38|5553.78|5554.38|5553.78|5554.13|5553.53|29
1721704760000|2024-07-23 03:19:20|||||||||1
1721704770000|2024-07-23 03:19:30|5554.63|5554.03|5554.63|5554.03|5554.63|5554.03|5554.63|5554.03|28
1721704780000|2024-07-23 03:19:40|||||||||18
1721704790000|2024-07-23 03:19:50|5554.88|5554.28|5554.88|5554.28|5554.88|5554.28|5554.88|5554.28|10
1721704800000|2024-07-23 03:20:00|5555.13|5554.53|5555.13|5554.53|5555.13|5554.53|5554.88|5554.28|40
1721704810000|2024-07-23 03:20:10|5555.25|5554.65|5555.38|5554.78|5555.38|5554.78|5555.25|5554.65|6
1721704820000|2024-07-23 03:20:20|5555.5|5554.9|5555.38|5554.78|5555.88|5555.28|5555.38|5554.78|62
1721704830000|2024-07-23 03:20:30|5555.25|5554.65|5555.13|5554.53|5555.25|5554.65|5555.13|5554.53|14
1721704840000|2024-07-23 03:20:40|5554.88|5554.28|5554.88|5554.28|5554.88|5554.28|5554.88|5554.28|23
1721704850000|2024-07-23 03:20:50|5554.75|5554.15|5554.63|5554.03|5554.75|5554.15|5554.63|5554.03|20
1721704860000|2024-07-23 03:21:00|5554.5|5553.9|5554.13|5553.53|5554.5|5553.9|5554.13|5553.53|51
1721704870000|2024-07-23 03:21:10|5554|5553.4|5553.63|5553.03|5554.13|5553.53|5553.63|5553.03|107
1721704880000|2024-07-23 03:21:20|5553.88|5553.28|5553.88|5553.28|5553.88|5553.28|5553.63|5553.03|32
1721704890000|2024-07-23 03:21:30|5553.75|5553.15|5553.5|5552.9|5553.75|5553.15|5553.5|5552.9|22
1721704900000|2024-07-23 03:21:40|5553.63|5553.03|5553.38|5552.78|5553.63|5553.03|5553.38|5552.78|48
1721704910000|2024-07-23 03:21:50|5553.5|5552.9|5553.38|5552.78|5553.63|5553.03|5553.38|5552.78|35
1721704920000|2024-07-23 03:22:00|5553.5|5552.9|5553.38|5552.78|5553.5|5552.9|5553.38|5552.78|13
1721704930000|2024-07-23 03:22:10|5553.13|5552.53|5552.88|5552.28|5553.13|5552.53|5552.88|5552.28|53
1721704940000|2024-07-23 03:22:20|5553.13|5552.53|5553.13|5552.53|5553.13|5552.53|5553|5552.4|29
1721704950000|2024-07-23 03:22:30|5553|5552.4|5552.63|5552.03|5553|5552.4|5552.63|5552.03|20
1721704960000|2024-07-23 03:22:40|5552.38|5551.78|5552.75|5552.15|5552.75|5552.15|5552.38|5551.78|63
1721704970000|2024-07-23 03:22:50|5552.88|5552.28|5552.88|5552.28|5552.88|5552.28|5552.75|5552.15|6
1721704980000|2024-07-23 03:23:00|5553|5552.4|5553.38|5552.78|5553.38|5552.78|5553|5552.4|27
1721704990000|2024-07-23 03:23:10|5553.5|5552.9|5553.88|5553.28|5553.88|5553.28|5553.5|5552.9|44
1721705000000|2024-07-23 03:23:20|5553.75|5553.15|5553.63|5553.03|5553.75|5553.15|5553.63|5553.03|8
1721705010000|2024-07-23 03:23:30|5553.5|5552.9|5553.38|5552.78|5553.5|5552.9|5553.38|5552.78|14
1721705020000|2024-07-23 03:23:40|||||||||1
1721705030000|2024-07-23 03:23:50|||||||||8
1721705040000|2024-07-23 03:24:00|5553.5|5552.9|5553.63|5553.03|5553.63|5553.03|5553.5|5552.9|11
1721705050000|2024-07-23 03:24:10|5553.38|5552.78|5553.38|5552.78|5553.38|5552.78|5553.25|5552.65|20
1721705060000|2024-07-23 03:24:20|5553.63|5553.03|5553.63|5553.03|5553.63|5553.03|5553.5|5552.9|10
1721705070000|2024-07-23 03:24:30|5553.5|5552.9|5553.63|5553.03|5553.63|5553.03|5553.5|5552.9|2
1721705080000|2024-07-23 03:24:40|5553.38|5552.78|5553.38|5552.78|5553.38|5552.78|5553.38|5552.78|15
1721705090000|2024-07-23 03:24:50|5553.5|5552.9|5553.38|5552.78|5553.5|5552.9|5553.38|5552.78|16
1721705100000|2024-07-23 03:25:00|5553.5|5552.9|5553.88|5553.28|5553.88|5553.28|5553.5|5552.9|11
1721705110000|2024-07-23 03:25:10|5553.75|5553.15|5553.88|5553.28|5553.88|5553.28|5553.75|5553.15|10
1721705120000|2024-07-23 03:25:20|5554|5553.4|5554|5553.4|5554.13|5553.53|5553.88|5553.28|21
1721705130000|2024-07-23 03:25:30|5553.88|5553.28|5553.88|5553.28|5554.13|5553.53|5553.88|5553.28|56
1721705140000|2024-07-23 03:25:40|5553.63|5553.03|5553.63|5553.03|5553.63|5553.03|5553.38|5552.78|20
1721705150000|2024-07-23 03:25:50|5553.5|5552.9|5553.63|5553.03|5553.63|5553.03|5553.38|5552.78|23
1721705160000|2024-07-23 03:26:00|5553.5|5552.9|5553.38|5552.78|5553.63|5553.03|5553.38|5552.78|18
1721705170000|2024-07-23 03:26:10|||||||||11
1721705180000|2024-07-23 03:26:20|5553.5|5552.9|5553.63|5553.03|5553.63|5553.03|5553.38|5552.78|13
1721705190000|2024-07-23 03:26:30|5553.5|5552.9|5553.38|5552.78|5553.63|5553.03|5553.38|5552.78|14
1721705200000|2024-07-23 03:26:40|5553.5|5552.9|5553.88|5553.28|5553.88|5553.28|5553.5|5552.9|19
1721705210000|2024-07-23 03:26:50|5553.75|5553.15|5553.88|5553.28|5553.88|5553.28|5553.75|5553.15|9
1721705220000|2024-07-23 03:27:00|5554.13|5553.53|5554.13|5553.53|5554.13|5553.53|5553.88|5553.28|26
1721705230000|2024-07-23 03:27:10|5554.25|5553.65|5554.38|5553.78|5554.38|5553.78|5554.25|5553.65|26
1721705240000|2024-07-23 03:27:20|||||||||3
1721705250000|2024-07-23 03:27:30|5554.63|5554.03|5554.88|5554.28|5554.88|5554.28|5554.63|5554.03|63
1721705260000|2024-07-23 03:27:40|5555.13|5554.53|5555.38|5554.78|5555.38|5554.78|5554.88|5554.28|38
1721705270000|2024-07-23 03:27:50|5555.25|5554.65|5555.13|5554.53|5555.25|5554.65|5555.13|5554.53|6
1721705280000|2024-07-23 03:28:00|||||||||4
1721705290000|2024-07-23 03:28:10|||||||||15
1721705300000|2024-07-23 03:28:20|5555|5554.4|5555.13|5554.53|5555.13|5554.53|5554.88|5554.28|13
1721705310000|2024-07-23 03:28:30|5555|5554.4|5554.88|5554.28|5555|5554.4|5554.88|5554.28|2
1721705320000|2024-07-23 03:28:40|||||||||8
1721705330000|2024-07-23 03:28:50|||||||||1
1721705340000|2024-07-23 03:29:00|5555.13|5554.53|5555.13|5554.53|5555.38|5554.78|5555.13|5554.53|27
1721705350000|2024-07-23 03:29:10|5555|5554.4|5554.88|5554.28|5555|5554.4|5554.88|5554.28|9
1721705360000|2024-07-23 03:29:20|5555|5554.4|5555.13|5554.53|5555.13|5554.53|5555|5554.4|20
1721705370000|2024-07-23 03:29:30|5555|5554.4|5555.13|5554.53|5555.13|5554.53|5555|5554.4|3
1721705380000|2024-07-23 03:29:40|||||||||11
1721705390000|2024-07-23 03:29:50|5555.25|5554.65|5555.38|5554.78|5555.38|5554.78|5555.13|5554.53|24
1721705400000|2024-07-23 03:30:00|5555.25|5554.65|5554.88|5554.28|5555.25|5554.65|5554.88|5554.28|25
1721705410000|2024-07-23 03:30:10|5555|5554.4|5555.13|5554.53|5555.13|5554.53|5555|5554.4|13
1721705420000|2024-07-23 03:30:20|5555|5554.4|5554.88|5554.28|5555.13|5554.53|5554.88|5554.28|4
1721705430000|2024-07-23 03:30:30|5554.75|5554.15|5554.88|5554.28|5554.88|5554.28|5554.63|5554.03|13
1721705440000|2024-07-23 03:30:40|5554.75|5554.15|5554.63|5554.03|5554.75|5554.15|5554.63|5554.03|3
1721705450000|2024-07-23 03:30:50|5554.88|5554.28|5555.13|5554.53|5555.13|5554.53|5554.88|5554.28|12
1721705460000|2024-07-23 03:31:00|5555|5554.4|5554.13|5553.53|5555|5554.4|5554.13|5553.53|49
1721705470000|2024-07-23 03:31:10|5554.25|5553.65|5554.13|5553.53|5554.38|5553.78|5554.13|5553.53|30
1721705480000|2024-07-23 03:31:20|5554.38|5553.78|5554.38|5553.78|5554.38|5553.78|5554.25|5553.65|16
1721705490000|2024-07-23 03:31:30|5554.25|5553.65|5554.13|5553.53|5554.38|5553.78|5554.13|5553.53|14
1721705500000|2024-07-23 03:31:40|5554.25|5553.65|5554.13|5553.53|5554.38|5553.78|5554.13|5553.53|18
1721705510000|2024-07-23 03:31:50|5554.25|5553.65|5553.88|5553.28|5554.25|5553.65|5553.88|5553.28|9
1721705520000|2024-07-23 03:32:00|5554.13|5553.53|5554.38|5553.78|5554.63|5554.03|5554.13|5553.53|20
1721705530000|2024-07-23 03:32:10|5554.5|5553.9|5554.38|5553.78|5554.63|5554.03|5554.38|5553.78|23
1721705540000|2024-07-23 03:32:20|||||||||4
1721705550000|2024-07-23 03:32:30|||||||||5
1721705560000|2024-07-23 03:32:40|5554.25|5553.65|5554.13|5553.53|5554.25|5553.65|5554.13|5553.53|18
1721705570000|2024-07-23 03:32:50|5553.88|5553.28|5553.88|5553.28|5553.88|5553.28|5553.88|5553.28|13
1721705580000|2024-07-23 03:33:00|5554|5553.4|5554.13|5553.53|5554.13|5553.53|5554|5553.4|4
1721705590000|2024-07-23 03:33:10|||||||||2
1721705600000|2024-07-23 03:33:20|||||||||6
1721705610000|2024-07-23 03:33:30|||||||||11
1721705620000|2024-07-23 03:33:40|5554|5553.4|5554.13|5553.53|5554.13|5553.53|5553.88|5553.28|15
1721705630000|2024-07-23 03:33:50|5554.25|5553.65|5554.38|5553.78|5554.38|5553.78|5554.25|5553.65|4
1721705640000|2024-07-23 03:34:00|5554.25|5553.65|5554.38|5553.78|5554.38|5553.78|5554.25|5553.65|1
1721705650000|2024-07-23 03:34:10|5554.25|5553.65|5554.38|5553.78|5554.38|5553.78|5554.13|5553.53|2
1721705670000|2024-07-23 03:34:30|5554.25|5553.65|5554.13|5553.53|5554.25|5553.65|5554.13|5553.53|7
1721705680000|2024-07-23 03:34:40|5554.38|5553.78|5554.13|5553.53|5554.38|5553.78|5554.13|5553.53|12
1721705690000|2024-07-23 03:34:50|5554|5553.4|5553.88|5553.28|5554|5553.4|5553.88|5553.28|15
1721705700000|2024-07-23 03:35:00|||||||||4
1721705710000|2024-07-23 03:35:10|5553.75|5553.15|5553.63|5553.03|5553.75|5553.15|5553.63|5553.03|12
1721705720000|2024-07-23 03:35:20|5553.75|5553.15|5554.13|5553.53|5554.13|5553.53|5553.75|5553.15|17
1721705730000|2024-07-23 03:35:30|5554.25|5553.65|5554.38|5553.78|5554.38|5553.78|5554.13|5553.53|16
1721705740000|2024-07-23 03:35:40|||||||||1
1721705750000|2024-07-23 03:35:50|5554.5|5553.9|5554.38|5553.78|5554.63|5554.03|5554.38|5553.78|22
1721705760000|2024-07-23 03:36:00|||||||||2
1721705770000|2024-07-23 03:36:10|||||||||3
1721705780000|2024-07-23 03:36:20|5554.25|5553.65|5554.38|5553.78|5554.38|5553.78|5554.25|5553.65|37
1721705790000|2024-07-23 03:36:30|||||||||2
1721705800000|2024-07-23 03:36:40|5554.5|5553.9|5554.63|5554.03|5554.63|5554.03|5554.5|5553.9|6
1721705810000|2024-07-23 03:36:50|5554.38|5553.78|5554.38|5553.78|5554.38|5553.78|5554.38|5553.78|10
1721705820000|2024-07-23 03:37:00|5554.5|5553.9|5554.63|5554.03|5554.63|5554.03|5554.5|5553.9|3
1721705830000|2024-07-23 03:37:10|5554.5|5553.9|5554.63|5554.03|5554.63|5554.03|5554.5|5553.9|12
1721705840000|2024-07-23 03:37:20|5554.5|5553.9|5554.38|5553.78|5554.5|5553.9|5554.38|5553.78|8
1721705890000|2024-07-23 03:38:10|5554.63|5554.03|5554.63|5554.03|5554.63|5554.03|5554.38|5553.78|33
1721705910000|2024-07-23 03:38:30|5554.75|5554.15|5554.75|5554.15|5554.88|5554.28|5554.75|5554.15|19
1721705920000|2024-07-23 03:38:40|5554.88|5554.28|5554.63|5554.03|5554.88|5554.28|5554.63|5554.03|9
1721705930000|2024-07-23 03:38:50|||||||||3
1721705940000|2024-07-23 03:39:00|5554.5|5553.9|5554.38|5553.78|5554.5|5553.9|5554.38|5553.78|8
1721705950000|2024-07-23 03:39:10|5554.25|5553.65|5554.13|5553.53|5554.25|5553.65|5554.13|5553.53|46
1721705960000|2024-07-23 03:39:20|5554.25|5553.65|5554.38|5553.78|5554.38|5553.78|5554.25|5553.65|21
1721705970000|2024-07-23 03:39:30|||||||||2
1721705980000|2024-07-23 03:39:40|5554.5|5553.9|5554.63|5554.03|5554.63|5554.03|5554.5|5553.9|6
1721705990000|2024-07-23 03:39:50|5554.5|5553.9|5554.63|5554.03|5554.63|5554.03|5554.38|5553.78|8
1721706000000|2024-07-23 03:40:00|5554.5|5553.9|5554.38|5553.78|5554.5|5553.9|5554.38|5553.78|11
1721706010000|2024-07-23 03:40:10|5554.25|5553.65|5554.13|5553.53|5554.25|5553.65|5554.13|5553.53|7
1721706020000|2024-07-23 03:40:20|||||||||3
1721706030000|2024-07-23 03:40:30|5554.38|5553.78|5554.38|5553.78|5554.38|5553.78|5554.38|5553.78|7
1721706040000|2024-07-23 03:40:40|5554.5|5553.9|5554.63|5554.03|5554.63|5554.03|5554.5|5553.9|12
1721706050000|2024-07-23 03:40:50|5554.5|5553.9|5554.63|5554.03|5554.63|5554.03|5554.38|5553.78|17
1721706060000|2024-07-23 03:41:00|5554.75|5554.15|5554.38|5553.78|5554.75|5554.15|5554.38|5553.78|24
1721706070000|2024-07-23 03:41:10|||||||||4
1721706080000|2024-07-23 03:41:20|||||||||3
1721706090000|2024-07-23 03:41:30|5554.25|5553.65|5553.88|5553.28|5554.38|5553.78|5553.88|5553.28|29
1721706100000|2024-07-23 03:41:40|||||||||3
1721706120000|2024-07-23 03:42:00|5553.75|5553.15|5553.63|5553.03|5553.75|5553.15|5553.63|5553.03|39
1721706130000|2024-07-23 03:42:10|5553.88|5553.28|5553.88|5553.28|5554.13|5553.53|5553.88|5553.28|15
1721706150000|2024-07-23 03:42:30|5553.75|5553.15|5553.88|5553.28|5553.88|5553.28|5553.63|5553.03|19
1721706160000|2024-07-23 03:42:40|||||||||8
1721706190000|2024-07-23 03:43:10|5554|5553.4|5554|5553.4|5554|5553.4|5554|5553.4|28
1721706200000|2024-07-23 03:43:20|5554.13|5553.53|5554.38|5553.78|5554.38|5553.78|5554.13|5553.53|6
1721706220000|2024-07-23 03:43:40|5554.63|5554.03|5554.38|5553.78|5554.63|5554.03|5554.38|5553.78|18
1721706230000|2024-07-23 03:43:50|5554.5|5553.9|5554.13|5553.53|5554.5|5553.9|5554.13|5553.53|6
1721706240000|2024-07-23 03:44:00|5554.38|5553.78|5554.13|5553.53|5554.38|5553.78|5554.13|5553.53|20
1721706250000|2024-07-23 03:44:10|5554|5553.4|5553.88|5553.28|5554|5553.4|5553.88|5553.28|4
1721706260000|2024-07-23 03:44:20|||||||||3
1721706280000|2024-07-23 03:44:40|5553.75|5553.15|5553.88|5553.28|5553.88|5553.28|5553.75|5553.15|3
1721706290000|2024-07-23 03:44:50|||||||||3
1721706300000|2024-07-23 03:45:00|5554|5553.4|5554.13|5553.53|5554.13|5553.53|5554|5553.4|26
1721706310000|2024-07-23 03:45:10|5554|5553.4|5554.13|5553.53|5554.13|5553.53|5554|5553.4|7
1721706320000|2024-07-23 03:45:20|5554.38|5553.78|5554.38|5553.78|5554.38|5553.78|5554.38|5553.78|6
1721706330000|2024-07-23 03:45:30|5554.25|5553.65|5554.13|5553.53|5554.25|5553.65|5554.13|5553.53|5
1721706340000|2024-07-23 03:45:40|5554.38|5553.78|5554.38|5553.78|5554.38|5553.78|5554.38|5553.78|7
1721706380000|2024-07-23 03:46:20|||||||||6
1721706400000|2024-07-23 03:46:40|5554.25|5553.65|5554.38|5553.78|5554.38|5553.78|5554.13|5553.53|19
1721706410000|2024-07-23 03:46:50|5554.63|5554.03|5554.63|5554.03|5554.63|5554.03|5554.63|5554.03|6
1721706460000|2024-07-23 03:47:40|5554.88|5554.28|5554.88|5554.28|5554.88|5554.28|5554.88|5554.28|21
1721706470000|2024-07-23 03:47:50|5554.63|5554.03|5554.38|5553.78|5554.63|5554.03|5554.38|5553.78|38
1721706480000|2024-07-23 03:48:00|5554.5|5553.9|5554.63|5554.03|5554.63|5554.03|5554.5|5553.9|14
1721706490000|2024-07-23 03:48:10|5554.88|5554.28|5554.88|5554.28|5554.88|5554.28|5554.75|5554.15|20
1721706520000|2024-07-23 03:48:40|||||||||3
1721706550000|2024-07-23 03:49:10|5555|5554.4|5555|5554.4|5555.13|5554.53|5555|5554.4|27
1721706560000|2024-07-23 03:49:20|5554.88|5554.28|5554.88|5554.28|5554.88|5554.28|5554.88|5554.28|3
1721706570000|2024-07-23 03:49:30|||||||||2
1721706580000|2024-07-23 03:49:40|||||||||1
1721706590000|2024-07-23 03:49:50|||||||||1
1721706600000|2024-07-23 03:50:00|5555.13|5554.53|5555.13|5554.53|5555.13|5554.53|5554.88|5554.28|7
1721706610000|2024-07-23 03:50:10|5554.88|5554.28|5554.63|5554.03|5554.88|5554.28|5554.63|5554.03|13
1721706620000|2024-07-23 03:50:20|||||||||4
1721706630000|2024-07-23 03:50:30|5554.5|5553.9|5554.63|5554.03|5554.63|5554.03|5554.5|5553.9|10
1721706640000|2024-07-23 03:50:40|5554.38|5553.78|5554.5|5553.9|5554.5|5553.9|5554.38|5553.78|6
1721706650000|2024-07-23 03:50:50|5554.63|5554.03|5554.63|5554.03|5554.63|5554.03|5554.5|5553.9|9
1721706660000|2024-07-23 03:51:00|5554.88|5554.28|5555.13|5554.53|5555.13|5554.53|5554.88|5554.28|19
1721706670000|2024-07-23 03:51:10|5555.38|5554.78|5555.38|5554.78|5555.5|5554.9|5555.38|5554.78|46
1721706680000|2024-07-23 03:51:20|5555.25|5554.65|5555.13|5554.53|5555.25|5554.65|5555.13|5554.53|16
1721706690000|2024-07-23 03:51:30|5555|5554.4|5555.13|5554.53|5555.13|5554.53|5555|5554.4|5
1721706700000|2024-07-23 03:51:40|5555|5554.4|5555.13|5554.53|5555.13|5554.53|5555|5554.4|9
1721706710000|2024-07-23 03:51:50|5555.25|5554.65|5555.38|5554.78|5555.38|5554.78|5555.25|5554.65|5
1721706720000|2024-07-23 03:52:00|5555.25|5554.65|5555.25|5554.65|5555.25|5554.65|5555.25|5554.65|12
1721706730000|2024-07-23 03:52:10|5555.13|5554.53|5555.38|5554.78|5555.38|5554.78|5555.13|5554.53|3
1721706740000|2024-07-23 03:52:20|5555.25|5554.65|5555.13|5554.53|5555.25|5554.65|5555.13|5554.53|12
1721706780000|2024-07-23 03:53:00|5555.25|5554.65|5555.38|5554.78|5555.38|5554.78|5555.25|5554.65|10
1721706790000|2024-07-23 03:53:10|||||||||1
1721706820000|2024-07-23 03:53:40|||||||||3
1721706830000|2024-07-23 03:53:50|5555.63|5555.03|5555.63|5555.03|5555.63|5555.03|5555.5|5554.9|20
1721706840000|2024-07-23 03:54:00|5555.5|5554.9|5555.38|5554.78|5555.5|5554.9|5555.38|5554.78|2
1721706860000|2024-07-23 03:54:20|5555.5|5554.9|5555.38|5554.78|5555.5|5554.9|5555.38|5554.78|2
1721706870000|2024-07-23 03:54:30|||||||||1
1721706880000|2024-07-23 03:54:40|5555.63|5555.03|5555.63|5555.03|5555.63|5555.03|5555.63|5555.03|7
1721706890000|2024-07-23 03:54:50|5555.5|5554.9|5555.5|5554.9|5555.63|5555.03|5555.5|5554.9|11
1721706900000|2024-07-23 03:55:00|5555.63|5555.03|5555.63|5555.03|5555.63|5555.03|5555.63|5555.03|2
1721706910000|2024-07-23 03:55:10|5555.38|5554.78|5555.5|5554.9|5555.63|5555.03|5555.38|5554.78|13
1721706920000|2024-07-23 03:55:20|5555.38|5554.78|5555.38|5554.78|5555.5|5554.9|5555.38|5554.78|10
1721706930000|2024-07-23 03:55:30|5555.5|5554.9|5555.63|5555.03|5555.63|5555.03|5555.5|5554.9|3
1721706940000|2024-07-23 03:55:40|5555.5|5554.9|5555.5|5554.9|5555.5|5554.9|5555.5|5554.9|3
1721706950000|2024-07-23 03:55:50|5555.38|5554.78|5555.38|5554.78|5555.38|5554.78|5555.38|5554.78|0
1721706990000|2024-07-23 03:56:30|5555.5|5554.9|5555.38|5554.78|5555.5|5554.9|5555.38|5554.78|16
1721707000000|2024-07-23 03:56:40|5555.13|5554.53|5555.13|5554.53|5555.13|5554.53|5555.13|5554.53|8
1721707030000|2024-07-23 03:57:10|5555|5554.4|5555.13|5554.53|5555.13|5554.53|5554.88|5554.28|20
1721707040000|2024-07-23 03:57:20|5555.38|5554.78|5555.38|5554.78|5555.38|5554.78|5555.38|5554.78|38
1721707050000|2024-07-23 03:57:30|5555.13|5554.53|5555.13|5554.53|5555.38|5554.78|5555.13|5554.53|19
1721707070000|2024-07-23 03:57:50|||||||||6
1721707080000|2024-07-23 03:58:00|5555.38|5554.78|5555.38|5554.78|5555.38|5554.78|5555.38|5554.78|5
1721707090000|2024-07-23 03:58:10|||||||||1
1721707120000|2024-07-23 03:58:40|5555.5|5554.9|5555.63|5555.03|5555.63|5555.03|5555.5|5554.9|10
1721707130000|2024-07-23 03:58:50|||||||||1
1721707140000|2024-07-23 03:59:00|5555.38|5554.78|5555.38|5554.78|5555.5|5554.9|5555.38|5554.78|10
1721707150000|2024-07-23 03:59:10|||||||||3
1721707170000|2024-07-23 03:59:30|5555.5|5554.9|5555.88|5555.28|5555.88|5555.28|5555.5|5554.9|7
1721707180000|2024-07-23 03:59:40|5555.63|5555.03|5555.63|5555.03|5555.63|5555.03|5555.63|5555.03|38
1721707200000|2024-07-23 04:00:00|5555.75|5555.15|5555.88|5555.28|5555.88|5555.28|5555.75|5555.15|8
1721707230000|2024-07-23 04:00:30|||||||||20
1721707240000|2024-07-23 04:00:40|5556.38|5555.78|5556.38|5555.78|5556.38|5555.78|5556.38|5555.78|43
1721707250000|2024-07-23 04:00:50|||||||||16
1721707260000|2024-07-23 04:01:00|5556.25|5555.65|5556.38|5555.78|5556.38|5555.78|5556.25|5555.65|8
1721707280000|2024-07-23 04:01:20|||||||||3
1721707300000|2024-07-23 04:01:40|5556.5|5555.9|5556.63|5556.03|5556.63|5556.03|5556.38|5555.78|88
1721707310000|2024-07-23 04:01:50|||||||||8
1721707330000|2024-07-23 04:02:10|5556.75|5556.15|5556.38|5555.78|5556.75|5556.15|5556.38|5555.78|24
1721707340000|2024-07-23 04:02:20|5556.5|5555.9|5556.38|5555.78|5556.5|5555.9|5556.38|5555.78|0
1721707350000|2024-07-23 04:02:30|||||||||9
1721707370000|2024-07-23 04:02:50|||||||||2
1721707380000|2024-07-23 04:03:00|||||||||2
1721707400000|2024-07-23 04:03:20|||||||||1
1721707410000|2024-07-23 04:03:30|||||||||1
1721707430000|2024-07-23 04:03:50|||||||||16
1721707440000|2024-07-23 04:04:00|5556.5|5555.9|5556.63|5556.03|5556.63|5556.03|5556.5|5555.9|5
1721707450000|2024-07-23 04:04:10|5556.5|5555.9|5556.63|5556.03|5556.63|5556.03|5556.5|5555.9|12
1721707460000|2024-07-23 04:04:20|5556.75|5556.15|5556.75|5556.15|5556.75|5556.15|5556.75|5556.15|0
1721707470000|2024-07-23 04:04:30|5556.63|5556.03|5556.63|5556.03|5556.63|5556.03|5556.63|5556.03|0
1721707490000|2024-07-23 04:04:50|5556.88|5556.28|5556.75|5556.15|5556.88|5556.28|5556.75|5556.15|11
1721707500000|2024-07-23 04:05:00|5556.63|5556.03|5556.63|5556.03|5556.75|5556.15|5556.63|5556.03|10
1721707530000|2024-07-23 04:05:30|5556.88|5556.28|5556.88|5556.28|5556.88|5556.28|5556.88|5556.28|32
1721707540000|2024-07-23 04:05:40|5556.75|5556.15|5556.88|5556.28|5556.88|5556.28|5556.75|5556.15|15
1721707550000|2024-07-23 04:05:50|||||||||2
1721707590000|2024-07-23 04:06:30|||||||||17
1721707600000|2024-07-23 04:06:40|5556.75|5556.15|5556.63|5556.03|5556.75|5556.15|5556.63|5556.03|2
1721707650000|2024-07-23 04:07:30|5556.75|5556.15|5556.88|5556.28|5556.88|5556.28|5556.75|5556.15|15
1721707680000|2024-07-23 04:08:00|||||||||14
1721707710000|2024-07-23 04:08:30|5557|5556.4|5557.13|5556.53|5557.13|5556.53|5557|5556.4|22
1721707720000|2024-07-23 04:08:40|5557.25|5556.65|5557.25|5556.65|5557.38|5556.78|5557.25|5556.65|27
1721707730000|2024-07-23 04:08:50|5557.38|5556.78|5557.13|5556.53|5557.38|5556.78|5557.13|5556.53|7
1721707740000|2024-07-23 04:09:00|5557.38|5556.78|5557.13|5556.53|5557.38|5556.78|5557.13|5556.53|4
1721707750000|2024-07-23 04:09:10|5557|5556.4|5557|5556.4|5557|5556.4|5556.88|5556.28|5
1721707760000|2024-07-23 04:09:20|5556.88|5556.28|5556.88|5556.28|5556.88|5556.28|5556.88|5556.28|0
1721707790000|2024-07-23 04:09:50|||||||||3
1721707850000|2024-07-23 04:10:50|||||||||5
1721707860000|2024-07-23 04:11:00|||||||||6
1721707870000|2024-07-23 04:11:10|5557.13|5556.53|5557.13|5556.53|5557.13|5556.53|5557.13|5556.53|13
1721707880000|2024-07-23 04:11:20|||||||||12
1721707890000|2024-07-23 04:11:30|5557.25|5556.65|5557.38|5556.78|5557.38|5556.78|5557.25|5556.65|2
1721707900000|2024-07-23 04:11:40|5557.25|5556.65|5557.38|5556.78|5557.38|5556.78|5557.25|5556.65|14
1721707910000|2024-07-23 04:11:50|5557.25|5556.65|5557.13|5556.53|5557.25|5556.65|5557.13|5556.53|7
1721707920000|2024-07-23 04:12:00|5557.25|5556.65|5557.38|5556.78|5557.38|5556.78|5557.13|5556.53|4
1721707930000|2024-07-23 04:12:10|5557.63|5557.03|5557.63|5557.03|5557.63|5557.03|5557.63|5557.03|11
1721707940000|2024-07-23 04:12:20|||||||||4
1721707950000|2024-07-23 04:12:30|5557.75|5557.15|5557.88|5557.28|5557.88|5557.28|5557.75|5557.15|12
1721707960000|2024-07-23 04:12:40|5558.13|5557.53|5558.13|5557.53|5558.13|5557.53|5558.13|5557.53|20
1721707970000|2024-07-23 04:12:50|5558.25|5557.65|5558.38|5557.78|5558.38|5557.78|5558.13|5557.53|60
1721707980000|2024-07-23 04:13:00|5558.5|5557.9|5558.63|5558.03|5558.63|5558.03|5558.5|5557.9|40
1721707990000|2024-07-23 04:13:10|5558.75|5558.15|5558.88|5558.28|5558.88|5558.28|5558.75|5558.15|19
1721708000000|2024-07-23 04:13:20|||||||||22
1721708010000|2024-07-23 04:13:30|||||||||13
1721708020000|2024-07-23 04:13:40|5558.75|5558.15|5558.88|5558.28|5558.88|5558.28|5558.75|5558.15|4
1721708030000|2024-07-23 04:13:50|||||||||6
1721708040000|2024-07-23 04:14:00|||||||||6
1721708050000|2024-07-23 04:14:10|||||||||10
1721708060000|2024-07-23 04:14:20|5559.13|5558.53|5559.38|5558.78|5559.38|5558.78|5559.13|5558.53|17
1721708070000|2024-07-23 04:14:30|5559.25|5558.65|5559.38|5558.78|5559.38|5558.78|5559.25|5558.65|3
1721708080000|2024-07-23 04:14:40|5559.13|5558.53|5559.13|5558.53|5559.13|5558.53|5559.13|5558.53|9
1721708090000|2024-07-23 04:14:50|||||||||3
1721708100000|2024-07-23 04:15:00|5559|5558.4|5558.88|5558.28|5559|5558.4|5558.88|5558.28|7
1721708110000|2024-07-23 04:15:10|5558.63|5558.03|5558.63|5558.03|5558.63|5558.03|5558.63|5558.03|7
1721708120000|2024-07-23 04:15:20|||||||||1
1721708140000|2024-07-23 04:15:40|5558.38|5557.78|5558.38|5557.78|5558.5|5557.9|5558.38|5557.78|26
1721708150000|2024-07-23 04:15:50|||||||||1
1721708160000|2024-07-23 04:16:00|5558.25|5557.65|5558.13|5557.53|5558.38|5557.78|5558.13|5557.53|55
1721708170000|2024-07-23 04:16:10|5558.25|5557.65|5558.25|5557.65|5558.38|5557.78|5558.13|5557.53|51
1721708180000|2024-07-23 04:16:20|5558.38|5557.78|5558.25|5557.65|5558.38|5557.78|5558.13|5557.53|43
1721708190000|2024-07-23 04:16:30|5558.13|5557.53|5557.88|5557.28|5558.13|5557.53|5557.88|5557.28|29
1721708220000|2024-07-23 04:17:00|5558.13|5557.53|5558.13|5557.53|5558.13|5557.53|5558.13|5557.53|35
1721708230000|2024-07-23 04:17:10|5558.38|5557.78|5558.13|5557.53|5558.38|5557.78|5558.13|5557.53|8
1721708240000|2024-07-23 04:17:20|||||||||2
1721708270000|2024-07-23 04:17:50|5558.25|5557.65|5558.38|5557.78|5558.38|5557.78|5558.25|5557.65|8
1721708280000|2024-07-23 04:18:00|5558.25|5557.65|5558.13|5557.53|5558.25|5557.65|5558.13|5557.53|11
1721708330000|2024-07-23 04:18:50|5558|5557.4|5558.13|5557.53|5558.13|5557.53|5557.88|5557.28|13
1721708340000|2024-07-23 04:19:00|||||||||16
1721708350000|2024-07-23 04:19:10|5558.38|5557.78|5558.38|5557.78|5558.38|5557.78|5558.38|5557.78|4
1721708360000|2024-07-23 04:19:20|||||||||4
1721708380000|2024-07-23 04:19:40|5558.25|5557.65|5558.13|5557.53|5558.25|5557.65|5558.13|5557.53|14
1721708390000|2024-07-23 04:19:50|5558.25|5557.65|5558.38|5557.78|5558.38|5557.78|5558.25|5557.65|1
1721708400000|2024-07-23 04:20:00|||||||||2
1721708410000|2024-07-23 04:20:10|5558.5|5557.9|5558.63|5558.03|5558.63|5558.03|5558.38|5557.78|10
1721708420000|2024-07-23 04:20:20|5558.5|5557.9|5558.38|5557.78|5558.5|5557.9|5558.38|5557.78|6
1721708430000|2024-07-23 04:20:30|5558.5|5557.9|5558.63|5558.03|5558.63|5558.03|5558.5|5557.9|6
1721708450000|2024-07-23 04:20:50|||||||||1
1721708470000|2024-07-23 04:21:10|5558.5|5557.9|5558.63|5558.03|5558.63|5558.03|5558.5|5557.9|2
1721708480000|2024-07-23 04:21:20|5558.5|5557.9|5558.38|5557.78|5558.5|5557.9|5558.38|5557.78|6
1721708490000|2024-07-23 04:21:30|||||||||1
1721708500000|2024-07-23 04:21:40|||||||||5
1721708520000|2024-07-23 04:22:00|||||||||4
1721708530000|2024-07-23 04:22:10|||||||||11
1721708580000|2024-07-23 04:23:00|5558.5|5557.9|5558.5|5557.9|5558.63|5558.03|5558.5|5557.9|27
1721708590000|2024-07-23 04:23:10|5558.63|5558.03|5558.38|5557.78|5558.63|5558.03|5558.38|5557.78|6
1721708600000|2024-07-23 04:23:20|5558.5|5557.9|5558.88|5558.28|5558.88|5558.28|5558.5|5557.9|22
1721708610000|2024-07-23 04:23:30|||||||||1
1721708640000|2024-07-23 04:24:00|5559|5558.4|5559.38|5558.78|5559.38|5558.78|5559|5558.4|55
1721708650000|2024-07-23 04:24:10|5559.25|5558.65|5559.13|5558.53|5559.25|5558.65|5559.13|5558.53|19
1721708660000|2024-07-23 04:24:20|5558.88|5558.28|5559|5558.4|5559.13|5558.53|5558.88|5558.28|16
1721708670000|2024-07-23 04:24:30|5558.88|5558.28|5558.88|5558.28|5558.88|5558.28|5558.88|5558.28|10
1721708700000|2024-07-23 04:25:00|5558.63|5558.03|5558.63|5558.03|5558.63|5558.03|5558.63|5558.03|10
1721708710000|2024-07-23 04:25:10|5558.5|5557.9|5558.38|5557.78|5558.5|5557.9|5558.38|5557.78|6
1721708720000|2024-07-23 04:25:20|5558.5|5557.9|5558.63|5558.03|5558.63|5558.03|5558.5|5557.9|9
1721708730000|2024-07-23 04:25:30|5558.5|5557.9|5558.38|5557.78|5558.5|5557.9|5558.38|5557.78|31
1721708750000|2024-07-23 04:25:50|5558.25|5557.65|5557.75|5557.15|5558.25|5557.65|5557.75|5557.15|30
1721708760000|2024-07-23 04:26:00|5557.63|5557.03|5557.88|5557.28|5557.88|5557.28|5557.63|5557.03|12
1721708770000|2024-07-23 04:26:10|||||||||21
1721708790000|2024-07-23 04:26:30|5557.75|5557.15|5557.75|5557.15|5557.88|5557.28|5557.75|5557.15|16
1721708800000|2024-07-23 04:26:40|5557.88|5557.28|5557.75|5557.15|5557.88|5557.28|5557.75|5557.15|4
1721708810000|2024-07-23 04:26:50|5557.88|5557.28|5557.88|5557.28|5557.88|5557.28|5557.88|5557.28|0
1721708820000|2024-07-23 04:27:00|||||||||1
1721708830000|2024-07-23 04:27:10|5557.75|5557.15|5557.88|5557.28|5557.88|5557.28|5557.63|5557.03|21
1721708840000|2024-07-23 04:27:20|5557.75|5557.15|5557.63|5557.03|5557.75|5557.15|5557.63|5557.03|2
1721708850000|2024-07-23 04:27:30|5557.75|5557.15|5557.63|5557.03|5557.88|5557.28|5557.63|5557.03|7
1721708870000|2024-07-23 04:27:50|5557.75|5557.15|5557.63|5557.03|5557.75|5557.15|5557.63|5557.03|5
1721708900000|2024-07-23 04:28:20|5557.75|5557.15|5557.75|5557.15|5557.88|5557.28|5557.75|5557.15|8
1721708910000|2024-07-23 04:28:30|5557.63|5557.03|5557.63|5557.03|5557.63|5557.03|5557.63|5557.03|1
1721708920000|2024-07-23 04:28:40|5557.75|5557.15|5557.63|5557.03|5557.75|5557.15|5557.63|5557.03|10
1721708940000|2024-07-23 04:29:00|5557.38|5556.78|5557.38|5556.78|5557.38|5556.78|5557.13|5556.53|35
1721708950000|2024-07-23 04:29:10|||||||||6
1721708960000|2024-07-23 04:29:20|||||||||1
1721708990000|2024-07-23 04:29:50|||||||||6
1721709000000|2024-07-23 04:30:00|5557.25|5556.65|5557|5556.4|5557.25|5556.65|5556.88|5556.28|24
1721709010000|2024-07-23 04:30:10|5557.13|5556.53|5557.13|5556.53|5557.13|5556.53|5556.88|5556.28|9
1721709020000|2024-07-23 04:30:20|5557|5556.4|5556.88|5556.28|5557|5556.4|5556.88|5556.28|2
1721709030000|2024-07-23 04:30:30|5556.63|5556.03|5556.63|5556.03|5556.63|5556.03|5556.38|5555.78|34
1721709040000|2024-07-23 04:30:40|||||||||2
1721709060000|2024-07-23 04:31:00|5556.88|5556.28|5556.88|5556.28|5556.88|5556.28|5556.88|5556.28|26
1721709070000|2024-07-23 04:31:10|5556.63|5556.03|5556.63|5556.03|5556.63|5556.03|5556.63|5556.03|6
1721709130000|2024-07-23 04:32:10|||||||||8
1721709150000|2024-07-23 04:32:30|||||||||10
1721709200000|2024-07-23 04:33:20|5556.75|5556.15|5556.88|5556.28|5556.88|5556.28|5556.75|5556.15|11
1721709210000|2024-07-23 04:33:30|5557|5556.4|5557|5556.4|5557.13|5556.53|5556.88|5556.28|23
1721709220000|2024-07-23 04:33:40|5556.88|5556.28|5557|5556.4|5557|5556.4|5556.88|5556.28|1
1721709230000|2024-07-23 04:33:50|5556.88|5556.28|5556.88|5556.28|5556.88|5556.28|5556.88|5556.28|0
1721709240000|2024-07-23 04:34:00|5557|5556.4|5556.88|5556.28|5557|5556.4|5556.88|5556.28|4
1721709250000|2024-07-23 04:34:10|||||||||4
1721709260000|2024-07-23 04:34:20|5557|5556.4|5556.88|5556.28|5557|5556.4|5556.88|5556.28|1
1721709290000|2024-07-23 04:34:50|5556.63|5556.03|5556.63|5556.03|5556.63|5556.03|5556.63|5556.03|8
1721709300000|2024-07-23 04:35:00|||||||||3
1721709330000|2024-07-23 04:35:30|5556.88|5556.28|5556.88|5556.28|5556.88|5556.28|5556.88|5556.28|9
1721709350000|2024-07-23 04:35:50|5556.75|5556.15|5556.63|5556.03|5556.75|5556.15|5556.63|5556.03|11
1721709360000|2024-07-23 04:36:00|5556.75|5556.15|5556.88|5556.28|5556.88|5556.28|5556.75|5556.15|4
1721709370000|2024-07-23 04:36:10|||||||||1
1721709380000|2024-07-23 04:36:20|||||||||1
1721709400000|2024-07-23 04:36:40|5557.13|5556.53|5557.13|5556.53|5557.13|5556.53|5557.13|5556.53|7
1721709410000|2024-07-23 04:36:50|||||||||1
1721709440000|2024-07-23 04:37:20|5557.25|5556.65|5557|5556.4|5557.25|5556.65|5557|5556.4|8
1721709450000|2024-07-23 04:37:30|5556.88|5556.28|5556.88|5556.28|5556.88|5556.28|5556.88|5556.28|6
1721709490000|2024-07-23 04:38:10|||||||||3
1721709500000|2024-07-23 04:38:20|5557.13|5556.53|5557.13|5556.53|5557.13|5556.53|5557.13|5556.53|7
1721709510000|2024-07-23 04:38:30|5557.38|5556.78|5557.38|5556.78|5557.38|5556.78|5557.38|5556.78|18
1721709520000|2024-07-23 04:38:40|5557.13|5556.53|5557.13|5556.53|5557.13|5556.53|5557.13|5556.53|6
1721709550000|2024-07-23 04:39:10|5556.88|5556.28|5556.88|5556.28|5556.88|5556.28|5556.88|5556.28|10
1721709590000|2024-07-23 04:39:50|5556.75|5556.15|5556.75|5556.15|5556.88|5556.28|5556.63|5556.03|5
1721709600000|2024-07-23 04:40:00|5556.63|5556.03|5556.63|5556.03|5556.88|5556.28|5556.63|5556.03|17
1721709640000|2024-07-23 04:40:40|5556.5|5555.9|5556.38|5555.78|5556.5|5555.9|5556.38|5555.78|8
1721709650000|2024-07-23 04:40:50|||||||||1
1721709660000|2024-07-23 04:41:00|||||||||2
1721709710000|2024-07-23 04:41:50|5556.25|5555.65|5556.13|5555.53|5556.25|5555.65|5556.13|5555.53|32
1721709720000|2024-07-23 04:42:00|5556.25|5555.65|5556.38|5555.78|5556.38|5555.78|5556.25|5555.65|10
1721709730000|2024-07-23 04:42:10|||||||||6
1721709740000|2024-07-23 04:42:20|||||||||1
1721709750000|2024-07-23 04:42:30|||||||||15
1721709790000|2024-07-23 04:43:10|||||||||2
1721709810000|2024-07-23 04:43:30|5556.5|5555.9|5556.63|5556.03|5556.63|5556.03|5556.5|5555.9|10
1721709860000|2024-07-23 04:44:20|||||||||4
1721709880000|2024-07-23 04:44:40|5556.5|5555.9|5556.38|5555.78|5556.5|5555.9|5556.38|5555.78|7
1721709900000|2024-07-23 04:45:00|5556.5|5555.9|5556.63|5556.03|5556.63|5556.03|5556.5|5555.9|11
1721709950000|2024-07-23 04:45:50|||||||||1
1721709970000|2024-07-23 04:46:10|5556.75|5556.15|5556.63|5556.03|5556.75|5556.15|5556.63|5556.03|14
1721709980000|2024-07-23 04:46:20|5556.75|5556.15|5556.88|5556.28|5557.13|5556.53|5556.75|5556.15|10
1721709990000|2024-07-23 04:46:30|5557|5556.4|5557|5556.4|5557|5556.4|5557|5556.4|2
1721710000000|2024-07-23 04:46:40|5556.88|5556.28|5557|5556.4|5557|5556.4|5556.88|5556.28|1
1721710010000|2024-07-23 04:46:50|5556.88|5556.28|5556.88|5556.28|5556.88|5556.28|5556.88|5556.28|0
1721710050000|2024-07-23 04:47:30|||||||||1
1721710060000|2024-07-23 04:47:40|||||||||1
1721710070000|2024-07-23 04:47:50|||||||||2
1721710080000|2024-07-23 04:48:00|5557|5556.4|5557.13|5556.53|5557.13|5556.53|5557|5556.4|11
1721710090000|2024-07-23 04:48:10|5557.25|5556.65|5557.38|5556.78|5557.38|5556.78|5557.25|5556.65|7
1721710110000|2024-07-23 04:48:30|||||||||3
1721710130000|2024-07-23 04:48:50|5557.13|5556.53|5557.13|5556.53|5557.13|5556.53|5557.13|5556.53|11
1721710140000|2024-07-23 04:49:00|5557.25|5556.65|5557.38|5556.78|5557.38|5556.78|5557.25|5556.65|10
1721710210000|2024-07-23 04:50:10|||||||||3
1721710270000|2024-07-23 04:51:10|||||||||5
1721710280000|2024-07-23 04:51:20|||||||||1
1721710310000|2024-07-23 04:51:50|5557.5|5556.9|5557.63|5557.03|5557.63|5557.03|5557.5|5556.9|13
1721710340000|2024-07-23 04:52:20|5557.5|5556.9|5557.38|5556.78|5557.5|5556.9|5557.38|5556.78|13
1721710350000|2024-07-23 04:52:30|5557.63|5557.03|5557.63|5557.03|5557.63|5557.03|5557.63|5557.03|7
1721710370000|2024-07-23 04:52:50|||||||||4
1721710390000|2024-07-23 04:53:10|||||||||3
1721710420000|2024-07-23 04:53:40|5557.5|5556.9|5557.38|5556.78|5557.63|5557.03|5557.38|5556.78|9
1721710430000|2024-07-23 04:53:50|||||||||3
1721710450000|2024-07-23 04:54:10|5557.63|5557.03|5557.63|5557.03|5557.63|5557.03|5557.63|5557.03|25
1721710480000|2024-07-23 04:54:40|5557.38|5556.78|5557.38|5556.78|5557.38|5556.78|5557.38|5556.78|6
1721710520000|2024-07-23 04:55:20|||||||||2
1721710530000|2024-07-23 04:55:30|||||||||1
1721710550000|2024-07-23 04:55:50|5557.13|5556.53|5557.13|5556.53|5557.13|5556.53|5557.13|5556.53|35
1721710560000|2024-07-23 04:56:00|5557.38|5556.78|5557.38|5556.78|5557.38|5556.78|5557.38|5556.78|25
1721710590000|2024-07-23 04:56:30|5557.5|5556.9|5557.63|5557.03|5557.63|5557.03|5557.38|5556.78|15
1721710610000|2024-07-23 04:56:50|5557.75|5557.15|5557.88|5557.28|5557.88|5557.28|5557.75|5557.15|16
1721710620000|2024-07-23 04:57:00|5558.13|5557.53|5558|5557.4|5558.13|5557.53|5557.88|5557.28|35
1721710630000|2024-07-23 04:57:10|5557.88|5557.28|5557.88|5557.28|5557.88|5557.28|5557.88|5557.28|0
1721710640000|2024-07-23 04:57:20|||||||||2
1721710650000|2024-07-23 04:57:30|||||||||1
1721710680000|2024-07-23 04:58:00|||||||||2
1721710690000|2024-07-23 04:58:10|5558|5557.4|5558.13|5557.53|5558.13|5557.53|5558|5557.4|18
1721710700000|2024-07-23 04:58:20|||||||||1
1721710710000|2024-07-23 04:58:30|5558|5557.4|5557.88|5557.28|5558|5557.4|5557.88|5557.28|16
1721710720000|2024-07-23 04:58:40|||||||||1
1721710730000|2024-07-23 04:58:50|||||||||8
1721710740000|2024-07-23 04:59:00|5557.75|5557.15|5557.88|5557.28|5557.88|5557.28|5557.63|5557.03|3
1721710750000|2024-07-23 04:59:10|5557.63|5557.03|5557.63|5557.03|5557.75|5557.15|5557.63|5557.03|6
1721710760000|2024-07-23 04:59:20|5557.75|5557.15|5557.88|5557.28|5557.88|5557.28|5557.75|5557.15|5
1721710780000|2024-07-23 04:59:40|5557.75|5557.15|5557.63|5557.03|5557.75|5557.15|5557.63|5557.03|3
1721710800000|2024-07-23 05:00:00|5557.5|5556.9|5557.88|5557.28|5557.88|5557.28|5557.38|5556.78|33
1721710810000|2024-07-23 05:00:10|5557.75|5557.15|5557.88|5557.28|5557.88|5557.28|5557.63|5557.03|39
1721710820000|2024-07-23 05:00:20|5557.63|5557.03|5557.63|5557.03|5557.63|5557.03|5557.63|5557.03|7
1721710830000|2024-07-23 05:00:30|||||||||6
1721710850000|2024-07-23 05:00:50|5557.5|5556.9|5557.88|5557.28|5557.88|5557.28|5557.38|5556.78|19
1721710860000|2024-07-23 05:01:00|5557.75|5557.15|5557.63|5557.03|5557.75|5557.15|5557.63|5557.03|3
1721710870000|2024-07-23 05:01:10|5557.5|5556.9|5557.63|5557.03|5557.63|5557.03|5557.5|5556.9|3
1721710890000|2024-07-23 05:01:30|||||||||4
1721710900000|2024-07-23 05:01:40|5557.88|5557.28|5557.88|5557.28|5557.88|5557.28|5557.88|5557.28|8
1721710910000|2024-07-23 05:01:50|5557.75|5557.15|5557.63|5557.03|5557.75|5557.15|5557.63|5557.03|4
1721710920000|2024-07-23 05:02:00|5557.75|5557.15|5557.75|5557.15|5557.88|5557.28|5557.75|5557.15|7
1721710930000|2024-07-23 05:02:10|5557.63|5557.03|5557.63|5557.03|5557.63|5557.03|5557.38|5556.78|12
1721710940000|2024-07-23 05:02:20|5557.5|5556.9|5557.5|5556.9|5557.5|5556.9|5557.38|5556.78|7
1721710950000|2024-07-23 05:02:30|5557.63|5557.03|5557.63|5557.03|5557.63|5557.03|5557.63|5557.03|0
1721710970000|2024-07-23 05:02:50|||||||||1
1721710980000|2024-07-23 05:03:00|5557.5|5556.9|5557.38|5556.78|5557.5|5556.9|5557.38|5556.78|5
1721710990000|2024-07-23 05:03:10|5557.5|5556.9|5557.63|5557.03|5557.63|5557.03|5557.38|5556.78|15
1721711000000|2024-07-23 05:03:20|||||||||1
1721711040000|2024-07-23 05:04:00|5557.38|5556.78|5557.63|5557.03|5557.63|5557.03|5557.38|5556.78|8
1721711050000|2024-07-23 05:04:10|5557.5|5556.9|5557.5|5556.9|5557.63|5557.03|5557.38|5556.78|7
1721711060000|2024-07-23 05:04:20|5557.63|5557.03|5557.38|5556.78|5557.63|5557.03|5557.38|5556.78|2
1721711070000|2024-07-23 05:04:30|5557.63|5557.03|5557.38|5556.78|5557.63|5557.03|5557.38|5556.78|9
1721711080000|2024-07-23 05:04:40|5557.5|5556.9|5557.38|5556.78|5557.63|5557.03|5557.38|5556.78|3
1721711100000|2024-07-23 05:05:00|5557.5|5556.9|5557.5|5556.9|5557.5|5556.9|5557.5|5556.9|5
1721711110000|2024-07-23 05:05:10|5557.63|5557.03|5557.63|5557.03|5557.63|5557.03|5557.63|5557.03|0
1721711130000|2024-07-23 05:05:30|5557.5|5556.9|5557.5|5556.9|5557.5|5556.9|5557.38|5556.78|5
1721711140000|2024-07-23 05:05:40|5557.38|5556.78|5557.38|5556.78|5557.38|5556.78|5557.38|5556.78|1
1721711150000|2024-07-23 05:05:50|5557.63|5557.03|5557.63|5557.03|5557.63|5557.03|5557.63|5557.03|9
1721711170000|2024-07-23 05:06:10|5557.88|5557.28|5557.88|5557.28|5557.88|5557.28|5557.88|5557.28|16
1721711190000|2024-07-23 05:06:30|5558|5557.4|5558.13|5557.53|5558.13|5557.53|5558|5557.4|10
1721711200000|2024-07-23 05:06:40|5558|5557.4|5558|5557.4|5558|5557.4|5558|5557.4|5
1721711210000|2024-07-23 05:06:50|5557.88|5557.28|5557.88|5557.28|5558|5557.4|5557.88|5557.28|4
1721711220000|2024-07-23 05:07:00|5558|5557.4|5558.13|5557.53|5558.13|5557.53|5558|5557.4|4
1721711230000|2024-07-23 05:07:10|||||||||1
1721711240000|2024-07-23 05:07:20|5557.88|5557.28|5557.88|5557.28|5557.88|5557.28|5557.88|5557.28|10
1721711270000|2024-07-23 05:07:50|5558.13|5557.53|5557.88|5557.28|5558.13|5557.53|5557.88|5557.28|15
1721711280000|2024-07-23 05:08:00|5558|5557.4|5558.13|5557.53|5558.13|5557.53|5557.88|5557.28|3
1721711310000|2024-07-23 05:08:30|||||||||3
1721711320000|2024-07-23 05:08:40|||||||||1
1721711370000|2024-07-23 05:09:30|||||||||2
1721711380000|2024-07-23 05:09:40|5558|5557.4|5558.13|5557.53|5558.13|5557.53|5558|5557.4|10
1721711390000|2024-07-23 05:09:50|5558|5557.4|5557.88|5557.28|5558|5557.4|5557.88|5557.28|7
1721711400000|2024-07-23 05:10:00|5558|5557.4|5558.13|5557.53|5558.13|5557.53|5558|5557.4|7
1721711460000|2024-07-23 05:11:00|5558.38|5557.78|5558.38|5557.78|5558.38|5557.78|5558.13|5557.53|14
1721711490000|2024-07-23 05:11:30|||||||||3
1721711500000|2024-07-23 05:11:40|5558.63|5558.03|5558.63|5558.03|5558.63|5558.03|5558.63|5558.03|18
1721711510000|2024-07-23 05:11:50|5558.5|5557.9|5558.38|5557.78|5558.5|5557.9|5558.38|5557.78|12
1721711530000|2024-07-23 05:12:10|5558.63|5558.03|5558.63|5558.03|5558.63|5558.03|5558.5|5557.9|20
1721711540000|2024-07-23 05:12:20|5558.75|5558.15|5558.88|5558.28|5558.88|5558.28|5558.63|5558.03|8
1721711550000|2024-07-23 05:12:30|||||||||4
1721711560000|2024-07-23 05:12:40|5559|5558.4|5558.88|5558.28|5559|5558.4|5558.88|5558.28|17
1721711570000|2024-07-23 05:12:50|||||||||2
1721711590000|2024-07-23 05:13:10|5558.75|5558.15|5558.88|5558.28|5558.88|5558.28|5558.63|5558.03|5
1721711620000|2024-07-23 05:13:40|||||||||2
1721711630000|2024-07-23 05:13:50|5559|5558.4|5559.13|5558.53|5559.13|5558.53|5559|5558.4|14
1721711640000|2024-07-23 05:14:00|5558.88|5558.28|5558.88|5558.28|5558.88|5558.28|5558.88|5558.28|17
1721711650000|2024-07-23 05:14:10|5558.63|5558.03|5558.63|5558.03|5558.63|5558.03|5558.63|5558.03|6
1721711660000|2024-07-23 05:14:20|5558.88|5558.28|5558.88|5558.28|5558.88|5558.28|5558.88|5558.28|40
1721711670000|2024-07-23 05:14:30|||||||||1
1721711680000|2024-07-23 05:14:40|||||||||2
1721711700000|2024-07-23 05:15:00|5559.13|5558.53|5559.13|5558.53|5559.13|5558.53|5559.13|5558.53|6
1721711730000|2024-07-23 05:15:30|5559|5558.4|5558.88|5558.28|5559|5558.4|5558.88|5558.28|5
1721711750000|2024-07-23 05:15:50|5559|5558.4|5558.88|5558.28|5559.13|5558.53|5558.88|5558.28|16
1721711770000|2024-07-23 05:16:10|5559|5558.4|5559.13|5558.53|5559.13|5558.53|5559|5558.4|8
1721711780000|2024-07-23 05:16:20|||||||||2
1721711800000|2024-07-23 05:16:40|5559.25|5558.65|5559.38|5558.78|5559.38|5558.78|5559.25|5558.65|43
1721711810000|2024-07-23 05:16:50|5559.5|5558.9|5558.88|5558.28|5559.5|5558.9|5558.88|5558.28|56
1721711820000|2024-07-23 05:17:00|5559|5558.4|5559.13|5558.53|5559.13|5558.53|5559|5558.4|1
1721711830000|2024-07-23 05:17:10|5559.25|5558.65|5559.13|5558.53|5559.38|5558.78|5559.13|5558.53|42
1721711870000|2024-07-23 05:17:50|5558.88|5558.28|5558.88|5558.28|5558.88|5558.28|5558.88|5558.28|2
1721711890000|2024-07-23 05:18:10|5558.63|5558.03|5558.63|5558.03|5558.63|5558.03|5558.63|5558.03|9
1721711900000|2024-07-23 05:18:20|5558.5|5557.9|5558.38|5557.78|5558.5|5557.9|5558.38|5557.78|2
1721711910000|2024-07-23 05:18:30|5558.25|5557.65|5558.13|5557.53|5558.25|5557.65|5558.13|5557.53|22
1721711920000|2024-07-23 05:18:40|||||||||5
1721711930000|2024-07-23 05:18:50|5557.88|5557.28|5557.88|5557.28|5558|5557.4|5557.88|5557.28|13
1721711940000|2024-07-23 05:19:00|5558|5557.4|5558.13|5557.53|5558.13|5557.53|5558|5557.4|9
1721711950000|2024-07-23 05:19:10|5557.88|5557.28|5557.88|5557.28|5557.88|5557.28|5557.88|5557.28|3
1721711960000|2024-07-23 05:19:20|5557.75|5557.15|5557.63|5557.03|5557.75|5557.15|5557.63|5557.03|20
1721711970000|2024-07-23 05:19:30|||||||||14
1721711980000|2024-07-23 05:19:40|5557.75|5557.15|5557.88|5557.28|5557.88|5557.28|5557.63|5557.03|14
1721712000000|2024-07-23 05:20:00|||||||||1
1721712010000|2024-07-23 05:20:10|5558|5557.4|5558.13|5557.53|5558.25|5557.65|5557.88|5557.28|16
1721712020000|2024-07-23 05:20:20|5558.38|5557.78|5558.38|5557.78|5558.38|5557.78|5558.25|5557.65|9
1721712030000|2024-07-23 05:20:30|5558.25|5557.65|5558.38|5557.78|5558.38|5557.78|5558.25|5557.65|3
1721712040000|2024-07-23 05:20:40|5558.25|5557.65|5558.25|5557.65|5558.25|5557.65|5558.25|5557.65|1
1721712050000|2024-07-23 05:20:50|5558.38|5557.78|5558.38|5557.78|5558.38|5557.78|5558.38|5557.78|0
1721712060000|2024-07-23 05:21:00|5558.25|5557.65|5558.13|5557.53|5558.25|5557.65|5558.13|5557.53|1
1721712070000|2024-07-23 05:21:10|5558|5557.4|5557.88|5557.28|5558|5557.4|5557.88|5557.28|8
1721712080000|2024-07-23 05:21:20|5557.63|5557.03|5557.63|5557.03|5557.63|5557.03|5557.38|5556.78|11
1721712090000|2024-07-23 05:21:30|5557.5|5556.9|5557.38|5556.78|5557.5|5556.9|5557.13|5556.53|13
1721712100000|2024-07-23 05:21:40|5557.25|5556.65|5557.13|5556.53|5557.25|5556.65|5557.13|5556.53|1
1721712110000|2024-07-23 05:21:50|5557.25|5556.65|5557.38|5556.78|5557.38|5556.78|5557.25|5556.65|8
1721712120000|2024-07-23 05:22:00|5557.25|5556.65|5557.63|5557.03|5557.63|5557.03|5557.25|5556.65|20
1721712140000|2024-07-23 05:22:20|5557.5|5556.9|5557.63|5557.03|5557.63|5557.03|5557.38|5556.78|7
1721712160000|2024-07-23 05:22:40|||||||||1
1721712190000|2024-07-23 05:23:10|||||||||1
1721712240000|2024-07-23 05:24:00|5557.5|5556.9|5557.25|5556.65|5557.63|5557.03|5557.25|5556.65|19
1721712250000|2024-07-23 05:24:10|5557.13|5556.53|5557.13|5556.53|5557.25|5556.65|5557.13|5556.53|1
1721712270000|2024-07-23 05:24:30|5557.25|5556.65|5557.13|5556.53|5557.25|5556.65|5557.13|5556.53|5
1721712290000|2024-07-23 05:24:50|5557.25|5556.65|5557.38|5556.78|5557.38|5556.78|5557.13|5556.53|9
1721712300000|2024-07-23 05:25:00|5557.25|5556.65|5557.13|5556.53|5557.25|5556.65|5557.13|5556.53|0
1721712310000|2024-07-23 05:25:10|5557.25|5556.65|5557.38|5556.78|5557.38|5556.78|5557.25|5556.65|6
1721712360000|2024-07-23 05:26:00|5557.63|5557.03|5557.63|5557.03|5557.63|5557.03|5557.63|5557.03|20
1721712390000|2024-07-23 05:26:30|5557.88|5557.28|5557.88|5557.28|5557.88|5557.28|5557.75|5557.15|20
1721712400000|2024-07-23 05:26:40|||||||||14
1721712410000|2024-07-23 05:26:50|5558|5557.4|5558.13|5557.53|5558.13|5557.53|5558|5557.4|13
1721712430000|2024-07-23 05:27:10|||||||||6
1721712440000|2024-07-23 05:27:20|5558|5557.4|5557.88|5557.28|5558.13|5557.53|5557.88|5557.28|11
1721712450000|2024-07-23 05:27:30|5558.13|5557.53|5557.88|5557.28|5558.13|5557.53|5557.88|5557.28|12
1721712460000|2024-07-23 05:27:40|||||||||1
1721712480000|2024-07-23 05:28:00|5557.63|5557.03|5557.63|5557.03|5557.63|5557.03|5557.63|5557.03|7
1721712500000|2024-07-23 05:28:20|5557.75|5557.15|5557.88|5557.28|5557.88|5557.28|5557.75|5557.15|7
1721712520000|2024-07-23 05:28:40|||||||||1
1721712530000|2024-07-23 05:28:50|5557.75|5557.15|5557.63|5557.03|5557.75|5557.15|5557.63|5557.03|4
1721712540000|2024-07-23 05:29:00|5557.75|5557.15|5557.63|5557.03|5557.75|5557.15|5557.63|5557.03|0
1721712560000|2024-07-23 05:29:20|||||||||1
1721712590000|2024-07-23 05:29:50|5557.38|5556.78|5557.38|5556.78|5557.38|5556.78|5557.38|5556.78|19
1721712600000|2024-07-23 05:30:00|||||||||2
1721712620000|2024-07-23 05:30:20|5557.63|5557.03|5557.38|5556.78|5557.63|5557.03|5557.38|5556.78|12
1721712630000|2024-07-23 05:30:30|5557.5|5556.9|5557.63|5557.03|5557.63|5557.03|5557.38|5556.78|19
1721712640000|2024-07-23 05:30:40|5557.5|5556.9|5557.38|5556.78|5557.5|5556.9|5557.38|5556.78|2
1721712660000|2024-07-23 05:31:00|5557.25|5556.65|5557.25|5556.65|5557.38|5556.78|5557.13|5556.53|35
1721712670000|2024-07-23 05:31:10|5557.13|5556.53|5557.13|5556.53|5557.38|5556.78|5557.13|5556.53|6
1721712680000|2024-07-23 05:31:20|5556.88|5556.28|5557.13|5556.53|5557.13|5556.53|5556.88|5556.28|57
1721712690000|2024-07-23 05:31:30|||||||||54
1721712700000|2024-07-23 05:31:40|5557.38|5556.78|5557.13|5556.53|5557.38|5556.78|5557.13|5556.53|8
1721712710000|2024-07-23 05:31:50|5557.38|5556.78|5557.38|5556.78|5557.38|5556.78|5557.38|5556.78|10
1721712720000|2024-07-23 05:32:00|5557.13|5556.53|5556.88|5556.28|5557.13|5556.53|5556.88|5556.28|17
1721712730000|2024-07-23 05:32:10|5557|5556.4|5557.13|5556.53|5557.13|5556.53|5556.88|5556.28|1
1721712760000|2024-07-23 05:32:40|||||||||3
1721712780000|2024-07-23 05:33:00|5557.25|5556.65|5557.38|5556.78|5557.38|5556.78|5557.25|5556.65|20
1721712800000|2024-07-23 05:33:20|5557.63|5557.03|5557.75|5557.15|5557.75|5557.15|5557.63|5557.03|50
1721712810000|2024-07-23 05:33:30|5557.88|5557.28|5558.13|5557.53|5558.13|5557.53|5557.88|5557.28|7
1721712820000|2024-07-23 05:33:40|5558|5557.4|5557.88|5557.28|5558|5557.4|5557.75|5557.15|21
1721712830000|2024-07-23 05:33:50|5557.63|5557.03|5557.63|5557.03|5557.63|5557.03|5557.63|5557.03|12
1721712840000|2024-07-23 05:34:00|5557.5|5556.9|5557.63|5557.03|5557.63|5557.03|5557.5|5556.9|5
1721712880000|2024-07-23 05:34:40|||||||||1
1721712890000|2024-07-23 05:34:50|||||||||1
1721712900000|2024-07-23 05:35:00|5557.38|5556.78|5557.38|5556.78|5557.63|5557.03|5557.38|5556.78|61
1721712910000|2024-07-23 05:35:10|5557.5|5556.9|5557.63|5557.03|5557.88|5557.28|5557.5|5556.9|72
1721712920000|2024-07-23 05:35:20|5557.88|5557.28|5558.13|5557.53|5558.25|5557.65|5557.88|5557.28|42
1721712930000|2024-07-23 05:35:30|5558.38|5557.78|5558.38|5557.78|5558.5|5557.9|5558.13|5557.53|73
1721712940000|2024-07-23 05:35:40|5558.5|5557.9|5558.38|5557.78|5558.5|5557.9|5558.38|5557.78|66
1721712950000|2024-07-23 05:35:50|5558.5|5557.9|5558.38|5557.78|5558.63|5558.03|5558.38|5557.78|5
1721712960000|2024-07-23 05:36:00|5558.5|5557.9|5558.63|5558.03|5558.63|5558.03|5558.38|5557.78|16
1721712970000|2024-07-23 05:36:10|5558.38|5557.78|5558.13|5557.53|5558.38|5557.78|5558.13|5557.53|38
1721712980000|2024-07-23 05:36:20|5558.38|5557.78|5558.13|5557.53|5558.38|5557.78|5558.13|5557.53|12
1721713000000|2024-07-23 05:36:40|||||||||3
1721713010000|2024-07-23 05:36:50|5557.88|5557.28|5557.88|5557.28|5557.88|5557.28|5557.88|5557.28|2
1721713020000|2024-07-23 05:37:00|5558.13|5557.53|5558.13|5557.53|5558.13|5557.53|5558.13|5557.53|4
1721713040000|2024-07-23 05:37:20|5558|5557.4|5558.13|5557.53|5558.13|5557.53|5558|5557.4|24
1721713050000|2024-07-23 05:37:30|5558|5557.4|5557.88|5557.28|5558|5557.4|5557.88|5557.28|6
1721713070000|2024-07-23 05:37:50|5557.63|5557.03|5557.63|5557.03|5557.63|5557.03|5557.63|5557.03|10
1721713080000|2024-07-23 05:38:00|5557.5|5556.9|5557.38|5556.78|5557.5|5556.9|5557.38|5556.78|19
1721713090000|2024-07-23 05:38:10|5557.5|5556.9|5557.63|5557.03|5557.63|5557.03|5557.38|5556.78|10
1721713100000|2024-07-23 05:38:20|||||||||3
1721713140000|2024-07-23 05:39:00|5557.5|5556.9|5557.63|5557.03|5557.63|5557.03|5557.5|5556.9|9
1721713150000|2024-07-23 05:39:10|||||||||3
1721713170000|2024-07-23 05:39:30|5557.5|5556.9|5557.63|5557.03|5557.63|5557.03|5557.38|5556.78|14
1721713180000|2024-07-23 05:39:40|||||||||1
1721713210000|2024-07-23 05:40:10|5557.75|5557.15|5557.63|5557.03|5557.75|5557.15|5557.63|5557.03|53
1721713230000|2024-07-23 05:40:30|5557.5|5556.9|5557.63|5557.03|5557.63|5557.03|5557.38|5556.78|27
1721713250000|2024-07-23 05:40:50|5557.5|5556.9|5557.63|5557.03|5557.63|5557.03|5557.5|5556.9|12
1721713260000|2024-07-23 05:41:00|||||||||2
1721713280000|2024-07-23 05:41:20|5557.75|5557.15|5557.63|5557.03|5557.75|5557.15|5557.63|5557.03|12
1721713290000|2024-07-23 05:41:30|5557.5|5556.9|5557.63|5557.03|5557.63|5557.03|5557.38|5556.78|10
1721713310000|2024-07-23 05:41:50|5557.5|5556.9|5557.38|5556.78|5557.5|5556.9|5557.38|5556.78|7
1721713320000|2024-07-23 05:42:00|||||||||3
1721713330000|2024-07-23 05:42:10|5557.63|5557.03|5557.63|5557.03|5557.63|5557.03|5557.63|5557.03|6
1721713350000|2024-07-23 05:42:30|5557.88|5557.28|5557.63|5557.03|5557.88|5557.28|5557.63|5557.03|27
1721713360000|2024-07-23 05:42:40|5557.88|5557.28|5557.63|5557.03|5557.88|5557.28|5557.63|5557.03|3
1721713390000|2024-07-23 05:43:10|5557.75|5557.15|5557.88|5557.28|5557.88|5557.28|5557.63|5557.03|11
1721713400000|2024-07-23 05:43:20|5557.75|5557.15|5557.75|5557.15|5557.75|5557.15|5557.63|5557.03|8
1721713410000|2024-07-23 05:43:30|5557.88|5557.28|5557.63|5557.03|5557.88|5557.28|5557.63|5557.03|3
1721713420000|2024-07-23 05:43:40|||||||||2
1721713440000|2024-07-23 05:44:00|5557.75|5557.15|5557.75|5557.15|5557.75|5557.15|5557.63|5557.03|33
1721713450000|2024-07-23 05:44:10|5557.63|5557.03|5557.63|5557.03|5557.63|5557.03|5557.63|5557.03|4
1721713460000|2024-07-23 05:44:20|5557.88|5557.28|5557.88|5557.28|5557.88|5557.28|5557.88|5557.28|6
1721713470000|2024-07-23 05:44:30|||||||||1
1721713480000|2024-07-23 05:44:40|5558.13|5557.53|5558.13|5557.53|5558.13|5557.53|5558.13|5557.53|38
1721713490000|2024-07-23 05:44:50|||||||||2
1721713500000|2024-07-23 05:45:00|5557.63|5557.03|5557.63|5557.03|5557.63|5557.03|5557.38|5556.78|182
1721713510000|2024-07-23 05:45:10|5557.75|5557.15|5557.63|5557.03|5557.75|5557.15|5557.63|5557.03|0
1721713530000|2024-07-23 05:45:30|5557.88|5557.28|5557.88|5557.28|5557.88|5557.28|5557.88|5557.28|5
1721713560000|2024-07-23 05:46:00|||||||||1
1721713570000|2024-07-23 05:46:10|5557.75|5557.15|5557.63|5557.03|5557.75|5557.15|5557.63|5557.03|5
1721713580000|2024-07-23 05:46:20|||||||||1
1721713600000|2024-07-23 05:46:40|5557.75|5557.15|5557.63|5557.03|5557.88|5557.28|5557.63|5557.03|17
1721713620000|2024-07-23 05:47:00|||||||||10
1721713640000|2024-07-23 05:47:20|5557.38|5556.78|5557.38|5556.78|5557.38|5556.78|5557.38|5556.78|10
1721713650000|2024-07-23 05:47:30|5557.13|5556.53|5557.38|5556.78|5557.38|5556.78|5557.13|5556.53|18
1721713670000|2024-07-23 05:47:50|5557.25|5556.65|5557.38|5556.78|5557.38|5556.78|5557.25|5556.65|7
1721713680000|2024-07-23 05:48:00|5557.13|5556.53|5557.38|5556.78|5557.38|5556.78|5557.13|5556.53|5
1721713690000|2024-07-23 05:48:10|5557.25|5556.65|5557.13|5556.53|5557.25|5556.65|5556.88|5556.28|28
1721713700000|2024-07-23 05:48:20|5556.88|5556.28|5556.38|5555.78|5556.88|5556.28|5556.38|5555.78|37
1721713710000|2024-07-23 05:48:30|||||||||10
1721713720000|2024-07-23 05:48:40|5556.25|5555.65|5556.13|5555.53|5556.25|5555.65|5556.13|5555.53|5
1721713730000|2024-07-23 05:48:50|5556|5555.4|5555.63|5555.03|5556|5555.4|5555.38|5554.78|88
1721713740000|2024-07-23 05:49:00|5555.5|5554.9|5555.38|5554.78|5555.63|5555.03|5555.38|5554.78|50
1721713750000|2024-07-23 05:49:10|5555.25|5554.65|5554.38|5553.78|5555.38|5554.78|5554.38|5553.78|244
1721713760000|2024-07-23 05:49:20|5554.25|5553.65|5554.38|5553.78|5554.38|5553.78|5553.63|5553.03|310
1721713770000|2024-07-23 05:49:30|||||||||4
1721713780000|2024-07-23 05:49:40|5554.13|5553.53|5554.63|5554.03|5554.63|5554.03|5554.13|5553.53|21
1721713790000|2024-07-23 05:49:50|||||||||2
1721713800000|2024-07-23 05:50:00|5554.38|5553.78|5554.63|5554.03|5554.63|5554.03|5554.38|5553.78|6
1721713810000|2024-07-23 05:50:10|5554.5|5553.9|5554.38|5553.78|5554.5|5553.9|5554.38|5553.78|10
1721713820000|2024-07-23 05:50:20|||||||||3
1721713830000|2024-07-23 05:50:30|5554.25|5553.65|5554.13|5553.53|5554.38|5553.78|5554.13|5553.53|13
1721713840000|2024-07-23 05:50:40|5554|5553.4|5554.13|5553.53|5554.13|5553.53|5553.88|5553.28|25
1721713850000|2024-07-23 05:50:50|||||||||26
1721713860000|2024-07-23 05:51:00|5554.25|5553.65|5554.13|5553.53|5554.38|5553.78|5553.88|5553.28|35
1721713870000|2024-07-23 05:51:10|||||||||1
1721713880000|2024-07-23 05:51:20|5554.25|5553.65|5554.38|5553.78|5554.38|5553.78|5554.25|5553.65|38
1721713890000|2024-07-23 05:51:30|||||||||14
1721713900000|2024-07-23 05:51:40|5554.5|5553.9|5554.88|5554.28|5554.88|5554.28|5554.5|5553.9|14
1721713910000|2024-07-23 05:51:50|5555.13|5554.53|5555.13|5554.53|5555.13|5554.53|5555.13|5554.53|17
1721713920000|2024-07-23 05:52:00|5555.38|5554.78|5555.88|5555.28|5555.88|5555.28|5555.38|5554.78|41
1721713930000|2024-07-23 05:52:10|5556|5555.4|5556.63|5556.03|5556.63|5556.03|5556|5555.4|35
1721713940000|2024-07-23 05:52:20|5556.5|5555.9|5556.63|5556.03|5556.88|5556.28|5556.38|5555.78|49
1721713950000|2024-07-23 05:52:30|5556.75|5556.15|5556.38|5555.78|5556.75|5556.15|5556.38|5555.78|24
1721713970000|2024-07-23 05:52:50|5556.5|5555.9|5556.63|5556.03|5556.63|5556.03|5556.38|5555.78|62
1721713980000|2024-07-23 05:53:00|||||||||2
1721713990000|2024-07-23 05:53:10|5556.38|5555.78|5556.63|5556.03|5556.63|5556.03|5556.13|5555.53|55
1721714000000|2024-07-23 05:53:20|5556.75|5556.15|5556.63|5556.03|5556.88|5556.28|5556.63|5556.03|6
1721714010000|2024-07-23 05:53:30|5556.5|5555.9|5556.38|5555.78|5556.5|5555.9|5556.25|5555.65|10
1721714020000|2024-07-23 05:53:40|||||||||1
1721714030000|2024-07-23 05:53:50|||||||||2
1721714040000|2024-07-23 05:54:00|5556.63|5556.03|5556.88|5556.28|5556.88|5556.28|5556.63|5556.03|37
1721714050000|2024-07-23 05:54:10|5556.75|5556.15|5556.63|5556.03|5556.88|5556.28|5556.63|5556.03|16
1721714060000|2024-07-23 05:54:20|5556.75|5556.15|5556.88|5556.28|5556.88|5556.28|5556.75|5556.15|11
1721714080000|2024-07-23 05:54:40|5556.75|5556.15|5556.38|5555.78|5556.75|5556.15|5556.38|5555.78|15
1721714100000|2024-07-23 05:55:00|5556.5|5555.9|5556.38|5555.78|5556.63|5556.03|5556.38|5555.78|5
1721714110000|2024-07-23 05:55:10|||||||||1
1721714120000|2024-07-23 05:55:20|5556.13|5555.53|5556.38|5555.78|5556.38|5555.78|5556.13|5555.53|13
1721714130000|2024-07-23 05:55:30|5556.25|5555.65|5555.88|5555.28|5556.25|5555.65|5555.88|5555.28|45
1721714140000|2024-07-23 05:55:40|5556|5555.4|5555.88|5555.28|5556|5555.4|5555.88|5555.28|9
1721714150000|2024-07-23 05:55:50|5555.63|5555.03|5555.63|5555.03|5555.88|5555.28|5555.63|5555.03|26
1721714160000|2024-07-23 05:56:00|5555.38|5554.78|5555.5|5554.9|5555.63|5555.03|5555.38|5554.78|19
1721714170000|2024-07-23 05:56:10|5555.63|5555.03|5555.5|5554.9|5555.63|5555.03|5555.38|5554.78|3
1721714180000|2024-07-23 05:56:20|5555.63|5555.03|5555.88|5555.28|5555.88|5555.28|5555.63|5555.03|10
1721714190000|2024-07-23 05:56:30|5556|5555.4|5555.88|5555.28|5556|5555.4|5555.88|5555.28|2
1721714200000|2024-07-23 05:56:40|5556|5555.4|5556.13|5555.53|5556.13|5555.53|5556|5555.4|4
1721714210000|2024-07-23 05:56:50|5556.38|5555.78|5556.38|5555.78|5556.5|5555.9|5556.38|5555.78|11
1721714220000|2024-07-23 05:57:00|5556.63|5556.03|5556.63|5556.03|5556.63|5556.03|5556.63|5556.03|6
1721714230000|2024-07-23 05:57:10|5556.38|5555.78|5556.63|5556.03|5556.63|5556.03|5556.38|5555.78|6
1721714240000|2024-07-23 05:57:20|||||||||2
1721714250000|2024-07-23 05:57:30|5556.38|5555.78|5556.5|5555.9|5556.5|5555.9|5556.38|5555.78|2
1721714260000|2024-07-23 05:57:40|5556.38|5555.78|5556.38|5555.78|5556.5|5555.9|5556.38|5555.78|2
1721714280000|2024-07-23 05:58:00|5556.63|5556.03|5556.63|5556.03|5556.63|5556.03|5556.63|5556.03|2
1721714290000|2024-07-23 05:58:10|||||||||1
1721714300000|2024-07-23 05:58:20|5556.38|5555.78|5556.38|5555.78|5556.38|5555.78|5556.38|5555.78|16
1721714310000|2024-07-23 05:58:30|5556.5|5555.9|5556.38|5555.78|5556.63|5556.03|5556.38|5555.78|16
1721714320000|2024-07-23 05:58:40|||||||||9
1721714330000|2024-07-23 05:58:50|||||||||1
1721714340000|2024-07-23 05:59:00|5556.13|5555.53|5556.13|5555.53|5556.13|5555.53|5556.13|5555.53|11
1721714350000|2024-07-23 05:59:10|5556.38|5555.78|5556.38|5555.78|5556.38|5555.78|5556.38|5555.78|7
1721714360000|2024-07-23 05:59:20|5556.25|5555.65|5556.13|5555.53|5556.25|5555.65|5556.13|5555.53|10
1721714370000|2024-07-23 05:59:30|5556.25|5555.65|5556.13|5555.53|5556.38|5555.78|5556.13|5555.53|10
1721714380000|2024-07-23 05:59:40|||||||||5
1721714390000|2024-07-23 05:59:50|5555.88|5555.28|5555.88|5555.28|5555.88|5555.28|5555.88|5555.28|14
1721714400000|2024-07-23 06:00:00|5556.13|5555.53|5556.13|5555.53|5556.63|5556.03|5556.13|5555.53|59
1721714410000|2024-07-23 06:00:10|5556|5555.4|5555.88|5555.28|5556.13|5555.53|5555.88|5555.28|22
1721714420000|2024-07-23 06:00:20|5556|5555.4|5556.13|5555.53|5556.13|5555.53|5555.63|5555.03|25
1721714430000|2024-07-23 06:00:30|5556|5555.4|5556.13|5555.53|5556.13|5555.53|5555.88|5555.28|10
1721714440000|2024-07-23 06:00:40|5555.38|5554.78|5555.63|5555.03|5555.63|5555.03|5555.13|5554.53|170
1721714450000|2024-07-23 06:00:50|5555.75|5555.15|5555.63|5555.03|5555.88|5555.28|5555.63|5555.03|29
1721714460000|2024-07-23 06:01:00|5555.38|5554.78|5555.13|5554.53|5555.5|5554.9|5555.13|5554.53|44
1721714470000|2024-07-23 06:01:10|5554.88|5554.28|5555.13|5554.53|5555.13|5554.53|5554.88|5554.28|15
1721714480000|2024-07-23 06:01:20|5555.38|5554.78|5555.38|5554.78|5555.38|5554.78|5555.38|5554.78|17
1721714490000|2024-07-23 06:01:30|5555.25|5554.65|5555.63|5555.03|5555.75|5555.15|5555.13|5554.53|18
1721714500000|2024-07-23 06:01:40|5555.38|5554.78|5555.63|5555.03|5555.63|5555.03|5555.38|5554.78|19
1721714510000|2024-07-23 06:01:50|5555.75|5555.15|5555.88|5555.28|5555.88|5555.28|5555.63|5555.03|16
1721714520000|2024-07-23 06:02:00|5555.63|5555.03|5556.13|5555.53|5556.13|5555.53|5555.63|5555.03|27
1721714530000|2024-07-23 06:02:10|5556.63|5556.03|5556.13|5555.53|5556.63|5556.03|5556.13|5555.53|63
1721714540000|2024-07-23 06:02:20|5555.88|5555.28|5555.88|5555.28|5555.88|5555.28|5555.88|5555.28|66
1721714550000|2024-07-23 06:02:30|||||||||4
1721714560000|2024-07-23 06:02:40|5556.13|5555.53|5555.88|5555.28|5556.13|5555.53|5555.88|5555.28|11
1721714570000|2024-07-23 06:02:50|5555.63|5555.03|5555.88|5555.28|5555.88|5555.28|5555.63|5555.03|15
1721714580000|2024-07-23 06:03:00|||||||||1
1721714590000|2024-07-23 06:03:10|5555.63|5555.03|5555.88|5555.28|5555.88|5555.28|5555.38|5554.78|42
1721714600000|2024-07-23 06:03:20|5555.63|5555.03|5555.63|5555.03|5555.63|5555.03|5555.63|5555.03|16
1721714610000|2024-07-23 06:03:30|5555.38|5554.78|5555.88|5555.28|5555.88|5555.28|5555.38|5554.78|28
1721714620000|2024-07-23 06:03:40|5555.63|5555.03|5555.88|5555.28|5555.88|5555.28|5555.63|5555.03|12
1721714630000|2024-07-23 06:03:50|5556.13|5555.53|5556.13|5555.53|5556.13|5555.53|5556|5555.4|14
1721714640000|2024-07-23 06:04:00|5556|5555.4|5556.13|5555.53|5556.13|5555.53|5556|5555.4|9
1721714650000|2024-07-23 06:04:10|5556.25|5555.65|5556.38|5555.78|5556.38|5555.78|5556.25|5555.65|6
1721714660000|2024-07-23 06:04:20|5556.25|5555.65|5556.13|5555.53|5556.25|5555.65|5556.13|5555.53|7
1721714690000|2024-07-23 06:04:50|5556.38|5555.78|5556.25|5555.65|5556.38|5555.78|5556.25|5555.65|25
1721714700000|2024-07-23 06:05:00|5556.38|5555.78|5555.88|5555.28|5556.38|5555.78|5555.88|5555.28|2
1721714710000|2024-07-23 06:05:10|5555.63|5555.03|5555.63|5555.03|5555.75|5555.15|5555.63|5555.03|12
1721714720000|2024-07-23 06:05:20|5555.5|5554.9|5555.38|5554.78|5555.5|5554.9|5555.13|5554.53|30
1721714730000|2024-07-23 06:05:30|5555.25|5554.65|5555.13|5554.53|5555.38|5554.78|5555.13|5554.53|14
1721714740000|2024-07-23 06:05:40|5555.25|5554.65|5555.13|5554.53|5555.38|5554.78|5555.13|5554.53|33
1721714760000|2024-07-23 06:06:00|5554.88|5554.28|5555.38|5554.78|5555.38|5554.78|5554.88|5554.28|74
1721714770000|2024-07-23 06:06:10|5554.88|5554.28|5554.88|5554.28|5555.13|5554.53|5554.88|5554.28|97
1721714780000|2024-07-23 06:06:20|5554.63|5554.03|5554.63|5554.03|5554.63|5554.03|5554.63|5554.03|8
1721714790000|2024-07-23 06:06:30|5554.88|5554.28|5554.88|5554.28|5554.88|5554.28|5554.63|5554.03|50
1721714800000|2024-07-23 06:06:40|5554.75|5554.15|5554.63|5554.03|5554.75|5554.15|5554.38|5553.78|20
1721714810000|2024-07-23 06:06:50|5554.5|5553.9|5554.13|5553.53|5554.5|5553.9|5554.13|5553.53|13
1721714820000|2024-07-23 06:07:00|5554|5553.4|5554.38|5553.78|5554.38|5553.78|5553.88|5553.28|41
1721714830000|2024-07-23 06:07:10|5554.25|5553.65|5554.38|5553.78|5554.38|5553.78|5554.13|5553.53|6
1721714840000|2024-07-23 06:07:20|5554.5|5553.9|5554.5|5553.9|5554.63|5554.03|5554.38|5553.78|19
1721714850000|2024-07-23 06:07:30|5554.38|5553.78|5554.38|5553.78|5554.38|5553.78|5554.38|5553.78|1
1721714860000|2024-07-23 06:07:40|5554.63|5554.03|5554.63|5554.03|5554.63|5554.03|5554.63|5554.03|6
1721714870000|2024-07-23 06:07:50|5554.75|5554.15|5554.63|5554.03|5554.88|5554.28|5554.63|5554.03|5
1721714880000|2024-07-23 06:08:00|||||||||4
1721714890000|2024-07-23 06:08:10|5554.5|5553.9|5554.63|5554.03|5554.63|5554.03|5554.5|5553.9|5
1721714900000|2024-07-23 06:08:20|||||||||3
1721714910000|2024-07-23 06:08:30|5554.88|5554.28|5554.88|5554.28|5554.88|5554.28|5554.88|5554.28|11
1721714930000|2024-07-23 06:08:50|5554.75|5554.15|5554.88|5554.28|5554.88|5554.28|5554.75|5554.15|5
1721714940000|2024-07-23 06:09:00|5554.75|5554.15|5554.88|5554.28|5554.88|5554.28|5554.75|5554.15|24
1721714950000|2024-07-23 06:09:10|5554.75|5554.15|5554.5|5553.9|5554.75|5554.15|5554.38|5553.78|14
1721714960000|2024-07-23 06:09:20|5554.63|5554.03|5554.38|5553.78|5554.63|5554.03|5554.25|5553.65|1
1721714970000|2024-07-23 06:09:30|5554.63|5554.03|5554.63|5554.03|5554.63|5554.03|5554.63|5554.03|14
1721714980000|2024-07-23 06:09:40|5554.75|5554.15|5554.63|5554.03|5554.88|5554.28|5554.63|5554.03|8
1721714990000|2024-07-23 06:09:50|5554.75|5554.15|5554.88|5554.28|5554.88|5554.28|5554.63|5554.03|6
1721715000000|2024-07-23 06:10:00|5554.75|5554.15|5554.38|5553.78|5554.88|5554.28|5554.38|5553.78|11
1721715010000|2024-07-23 06:10:10|5554.5|5553.9|5554.38|5553.78|5554.5|5553.9|5554.38|5553.78|6
1721715020000|2024-07-23 06:10:20|5554.13|5553.53|5553.88|5553.28|5554.25|5553.65|5553.88|5553.28|51
1721715030000|2024-07-23 06:10:30|5554|5553.4|5554.13|5553.53|5554.13|5553.53|5553.88|5553.28|18
1721715040000|2024-07-23 06:10:40|||||||||1
1721715050000|2024-07-23 06:10:50|5554|5553.4|5553.88|5553.28|5554|5553.4|5553.88|5553.28|40
1721715060000|2024-07-23 06:11:00|||||||||39
1721715070000|2024-07-23 06:11:10|5553.75|5553.15|5553.13|5552.53|5553.75|5553.15|5553.13|5552.53|46
1721715080000|2024-07-23 06:11:20|5553|5552.4|5552.63|5552.03|5553.13|5552.53|5552.63|5552.03|56
1721715090000|2024-07-23 06:11:30|5552.5|5551.9|5552.88|5552.28|5552.88|5552.28|5552.38|5551.78|120
1721715100000|2024-07-23 06:11:40|5552.75|5552.15|5552.63|5552.03|5552.88|5552.28|5552.63|5552.03|15
1721715110000|2024-07-23 06:11:50|5552.5|5551.9|5552.38|5551.78|5552.63|5552.03|5552.38|5551.78|22
1721715120000|2024-07-23 06:12:00|5552.13|5551.53|5550.63|5550.03|5552.13|5551.53|5550.13|5549.53|451
1721715130000|2024-07-23 06:12:10|5550.5|5549.9|5550.38|5549.78|5550.5|5549.9|5549.88|5549.28|114
1721715140000|2024-07-23 06:12:20|5550.13|5549.53|5550.63|5550.03|5550.63|5550.03|5550.13|5549.53|34
1721715150000|2024-07-23 06:12:30|5550.75|5550.15|5551.38|5550.78|5551.38|5550.78|5550.75|5550.15|45
1721715160000|2024-07-23 06:12:40|5551.63|5551.03|5551.5|5550.9|5551.75|5551.15|5551.38|5550.78|45
1721715170000|2024-07-23 06:12:50|5551.38|5550.78|5551.25|5550.65|5551.38|5550.78|5551.13|5550.53|16
1721715180000|2024-07-23 06:13:00|5551.13|5550.53|5551.63|5551.03|5551.63|5551.03|5551.13|5550.53|9
1721715190000|2024-07-23 06:13:10|5551.38|5550.78|5551.13|5550.53|5551.63|5551.03|5551.13|5550.53|29
1721715200000|2024-07-23 06:13:20|5551|5550.4|5551|5550.4|5551.13|5550.53|5550.63|5550.03|25
1721715210000|2024-07-23 06:13:30|5550.88|5550.28|5551.13|5550.53|5551.13|5550.53|5550.88|5550.28|6
1721715220000|2024-07-23 06:13:40|5551.25|5550.65|5551.5|5550.9|5551.63|5551.03|5551.13|5550.53|36
1721715230000|2024-07-23 06:13:50|5551.13|5550.53|5550.88|5550.28|5551.13|5550.53|5550.88|5550.28|38
1721715240000|2024-07-23 06:14:00|5550.63|5550.03|5551.13|5550.53|5551.13|5550.53|5550.63|5550.03|41
1721715250000|2024-07-23 06:14:10|5551|5550.4|5551.13|5550.53|5551.13|5550.53|5550.88|5550.28|13
1721715260000|2024-07-23 06:14:20|5551|5550.4|5551.13|5550.53|5551.13|5550.53|5550.88|5550.28|35
1721715270000|2024-07-23 06:14:30|5550.88|5550.28|5550.88|5550.28|5550.88|5550.28|5550.88|5550.28|8
1721715280000|2024-07-23 06:14:40|5550.63|5550.03|5550.88|5550.28|5550.88|5550.28|5550.63|5550.03|35
1721715290000|2024-07-23 06:14:50|5550.63|5550.03|5550.88|5550.28|5550.88|5550.28|5550.63|5550.03|8
1721715300000|2024-07-23 06:15:00|5550.63|5550.03|5550.38|5549.78|5550.88|5550.28|5550.38|5549.78|27
1721715310000|2024-07-23 06:15:10|5550.13|5549.53|5550.13|5549.53|5550.13|5549.53|5549.88|5549.28|61
1721715320000|2024-07-23 06:15:20|5549.88|5549.28|5549.88|5549.28|5550|5549.4|5549.88|5549.28|55
1721715330000|2024-07-23 06:15:30|5550.13|5549.53|5550.38|5549.78|5550.38|5549.78|5550.13|5549.53|11
1721715340000|2024-07-23 06:15:40|5550.25|5549.65|5549.88|5549.28|5550.25|5549.65|5549.88|5549.28|43
1721715350000|2024-07-23 06:15:50|5549.63|5549.03|5549.88|5549.28|5549.88|5549.28|5549.63|5549.03|51
1721715360000|2024-07-23 06:16:00|5549.63|5549.03|5549.63|5549.03|5549.63|5549.03|5549.38|5548.78|114
1721715370000|2024-07-23 06:16:10|5549.75|5549.15|5550.63|5550.03|5550.63|5550.03|5549.75|5549.15|198
1721715380000|2024-07-23 06:16:20|5550.38|5549.78|5550.38|5549.78|5550.63|5550.03|5550.38|5549.78|108
1721715390000|2024-07-23 06:16:30|5550.5|5549.9|5550.63|5550.03|5550.63|5550.03|5550.5|5549.9|21
1721715400000|2024-07-23 06:16:40|5550.5|5549.9|5550.38|5549.78|5550.63|5550.03|5550.38|5549.78|26
1721715410000|2024-07-23 06:16:50|5550.5|5549.9|5550.63|5550.03|5550.63|5550.03|5550.5|5549.9|6
1721715420000|2024-07-23 06:17:00|5550.75|5550.15|5551.13|5550.53|5551.38|5550.78|5550.75|5550.15|70
1721715430000|2024-07-23 06:17:10|5551.25|5550.65|5551.38|5550.78|5551.38|5550.78|5551.13|5550.53|24
1721715440000|2024-07-23 06:17:20|5551.5|5550.9|5551.63|5551.03|5551.63|5551.03|5551.5|5550.9|36
1721715450000|2024-07-23 06:17:30|5551.88|5551.28|5551.88|5551.28|5551.88|5551.28|5551.88|5551.28|20
1721715460000|2024-07-23 06:17:40|5551.63|5551.03|5551.38|5550.78|5551.63|5551.03|5551.38|5550.78|31
1721715470000|2024-07-23 06:17:50|5551.13|5550.53|5551.38|5550.78|5551.63|5551.03|5551.13|5550.53|45
1721715480000|2024-07-23 06:18:00|||||||||7
1721715490000|2024-07-23 06:18:10|5551.25|5550.65|5551.38|5550.78|5551.38|5550.78|5551.13|5550.53|42
1721715500000|2024-07-23 06:18:20|||||||||13
1721715510000|2024-07-23 06:18:30|5551.63|5551.03|5551.38|5550.78|5551.63|5551.03|5551.38|5550.78|29
1721715520000|2024-07-23 06:18:40|5551.5|5550.9|5551.38|5550.78|5551.5|5550.9|5551.38|5550.78|15
1721715550000|2024-07-23 06:19:10|5551.5|5550.9|5551.38|5550.78|5551.63|5551.03|5551.38|5550.78|20
1721715560000|2024-07-23 06:19:20|5551.5|5550.9|5551.63|5551.03|5551.63|5551.03|5551.5|5550.9|13
1721715570000|2024-07-23 06:19:30|5551.5|5550.9|5551.63|5551.03|5551.88|5551.28|5551.38|5550.78|21
1721715580000|2024-07-23 06:19:40|5551.88|5551.28|5551.88|5551.28|5551.88|5551.28|5551.88|5551.28|48
1721715590000|2024-07-23 06:19:50|5551.75|5551.15|5551.88|5551.28|5551.88|5551.28|5551.63|5551.03|54
1721715600000|2024-07-23 06:20:00|5552|5551.4|5552.13|5551.53|5552.38|5551.78|5552|5551.4|37
1721715610000|2024-07-23 06:20:10|||||||||17
1721715620000|2024-07-23 06:20:20|5552.25|5551.65|5552.38|5551.78|5552.63|5552.03|5552|5551.4|108
1721715630000|2024-07-23 06:20:30|5552.13|5551.53|5552.13|5551.53|5552.13|5551.53|5552.13|5551.53|3
1721715640000|2024-07-23 06:20:40|5552.25|5551.65|5552.38|5551.78|5552.38|5551.78|5552.25|5551.65|18
1721715650000|2024-07-23 06:20:50|5552.5|5551.9|5552.63|5552.03|5552.63|5552.03|5552.5|5551.9|8
1721715660000|2024-07-23 06:21:00|5552.88|5552.28|5552.88|5552.28|5552.88|5552.28|5552.75|5552.15|55
1721715670000|2024-07-23 06:21:10|5552.63|5552.03|5552.38|5551.78|5552.88|5552.28|5552.38|5551.78|42
1721715680000|2024-07-23 06:21:20|5552.13|5551.53|5551.88|5551.28|5552.13|5551.53|5551.88|5551.28|52
1721715690000|2024-07-23 06:21:30|5552|5551.4|5551.88|5551.28|5552.13|5551.53|5551.88|5551.28|20
1721715700000|2024-07-23 06:21:40|5551.63|5551.03|5551.63|5551.03|5551.63|5551.03|5551.5|5550.9|9
1721715710000|2024-07-23 06:21:50|5551.5|5550.9|5551.63|5551.03|5551.63|5551.03|5551.5|5550.9|10
1721715720000|2024-07-23 06:22:00|5551.75|5551.15|5552.13|5551.53|5552.13|5551.53|5551.63|5551.03|33
1721715730000|2024-07-23 06:22:10|5552|5551.4|5552|5551.4|5552|5551.4|5552|5551.4|0
1721715740000|2024-07-23 06:22:20|5552.13|5551.53|5552.38|5551.78|5552.5|5551.9|5552.13|5551.53|26
1721715750000|2024-07-23 06:22:30|5552.13|5551.53|5552.13|5551.53|5552.13|5551.53|5552.13|5551.53|8
1721715760000|2024-07-23 06:22:40|5552.38|5551.78|5552.63|5552.03|5552.63|5552.03|5552.38|5551.78|12
1721715770000|2024-07-23 06:22:50|5552.5|5551.9|5552.13|5551.53|5552.5|5551.9|5552.13|5551.53|16
1721715790000|2024-07-23 06:23:10|5552|5551.4|5552|5551.4|5552.13|5551.53|5551.88|5551.28|13
1721715800000|2024-07-23 06:23:20|5552.13|5551.53|5551.88|5551.28|5552.13|5551.53|5551.88|5551.28|5
1721715810000|2024-07-23 06:23:30|5551.63|5551.03|5551.88|5551.28|5551.88|5551.28|5551.63|5551.03|18
1721715820000|2024-07-23 06:23:40|||||||||3
1721715830000|2024-07-23 06:23:50|5551.75|5551.15|5551.88|5551.28|5551.88|5551.28|5551.75|5551.15|17
1721715840000|2024-07-23 06:24:00|5551.75|5551.15|5551.88|5551.28|5551.88|5551.28|5551.63|5551.03|26
1721715850000|2024-07-23 06:24:10|5551.75|5551.15|5551.63|5551.03|5551.75|5551.15|5551.63|5551.03|15
1721715860000|2024-07-23 06:24:20|5551.5|5550.9|5551.5|5550.9|5551.5|5550.9|5551.5|5550.9|12
1721715870000|2024-07-23 06:24:30|5551.63|5551.03|5551.88|5551.28|5551.88|5551.28|5551.63|5551.03|5
1721715880000|2024-07-23 06:24:40|5552.38|5551.78|5553|5552.4|5553.13|5552.53|5552.38|5551.78|200
1721715890000|2024-07-23 06:24:50|5552.88|5552.28|5552.38|5551.78|5553.13|5552.53|5552.13|5551.53|120
1721715900000|2024-07-23 06:25:00|5552.5|5551.9|5552.38|5551.78|5552.5|5551.9|5552.38|5551.78|3
1721715910000|2024-07-23 06:25:10|5552.5|5551.9|5552.38|5551.78|5552.63|5552.03|5552.38|5551.78|14
1721715920000|2024-07-23 06:25:20|5552.13|5551.53|5551.63|5551.03|5552.13|5551.53|5551.63|5551.03|41
1721715930000|2024-07-23 06:25:30|5551.88|5551.28|5551.63|5551.03|5551.88|5551.28|5551.63|5551.03|14
1721715950000|2024-07-23 06:25:50|5551.88|5551.28|5551.88|5551.28|5551.88|5551.28|5551.88|5551.28|18
1721715960000|2024-07-23 06:26:00|5551.63|5551.03|5551.88|5551.28|5551.88|5551.28|5551.63|5551.03|15
1721715980000|2024-07-23 06:26:20|5551.75|5551.15|5551.5|5550.9|5551.75|5551.15|5551.38|5550.78|87
1721715990000|2024-07-23 06:26:30|5551.38|5550.78|5551.63|5551.03|5551.63|5551.03|5551.38|5550.78|12
1721716010000|2024-07-23 06:26:50|5551.5|5550.9|5551.38|5550.78|5551.5|5550.9|5551.38|5550.78|4
1721716020000|2024-07-23 06:27:00|||||||||23
1721716040000|2024-07-23 06:27:20|||||||||5
1721716050000|2024-07-23 06:27:30|5551.63|5551.03|5551.63|5551.03|5551.88|5551.28|5551.5|5550.9|35
1721716070000|2024-07-23 06:27:50|5551.5|5550.9|5551.63|5551.03|5551.63|5551.03|5551.5|5550.9|2
1721716080000|2024-07-23 06:28:00|5551.88|5551.28|5551.88|5551.28|5551.88|5551.28|5551.63|5551.03|20
1721716090000|2024-07-23 06:28:10|5551.63|5551.03|5551.5|5550.9|5551.63|5551.03|5551.5|5550.9|4
1721716100000|2024-07-23 06:28:20|5551.38|5550.78|5551.63|5551.03|5551.63|5551.03|5551.38|5550.78|5
1721716110000|2024-07-23 06:28:30|5551.5|5550.9|5551.63|5551.03|5551.63|5551.03|5551.38|5550.78|7
1721716120000|2024-07-23 06:28:40|5551.5|5550.9|5551.63|5551.03|5551.63|5551.03|5551.5|5550.9|23
1721716130000|2024-07-23 06:28:50|||||||||2
1721716140000|2024-07-23 06:29:00|5551.5|5550.9|5551.38|5550.78|5551.5|5550.9|5551.38|5550.78|15
1721716160000|2024-07-23 06:29:20|5550.88|5550.28|5550.63|5550.03|5550.88|5550.28|5550.5|5549.9|55
1721716170000|2024-07-23 06:29:30|5550.5|5549.9|5550.13|5549.53|5550.5|5549.9|5549.88|5549.28|52
1721716180000|2024-07-23 06:29:40|5550.38|5549.78|5550.13|5549.53|5550.38|5549.78|5550.13|5549.53|35
1721716190000|2024-07-23 06:29:50|5550.38|5549.78|5550.38|5549.78|5550.38|5549.78|5550.38|5549.78|25
1721716200000|2024-07-23 06:30:00|5550.13|5549.53|5550.25|5549.65|5550.38|5549.78|5550.13|5549.53|41
1721716210000|2024-07-23 06:30:10|5550.38|5549.78|5550.38|5549.78|5550.38|5549.78|5550.25|5549.65|9
1721716220000|2024-07-23 06:30:20|5550.88|5550.28|5551.13|5550.53|5551.13|5550.53|5550.63|5550.03|89
1721716230000|2024-07-23 06:30:30|5551|5550.4|5551.13|5550.53|5551.13|5550.53|5551|5550.4|12
1721716240000|2024-07-23 06:30:40|5551|5550.4|5550.88|5550.28|5551.13|5550.53|5550.88|5550.28|17
1721716250000|2024-07-23 06:30:50|5551.13|5550.53|5551.38|5550.78|5551.38|5550.78|5551.13|5550.53|63
1721716260000|2024-07-23 06:31:00|5551.13|5550.53|5551.38|5550.78|5551.38|5550.78|5551.13|5550.53|30
1721716270000|2024-07-23 06:31:10|5551.88|5551.28|5552.13|5551.53|5552.13|5551.53|5551.88|5551.28|92
1721716280000|2024-07-23 06:31:20|5552|5551.4|5551.63|5551.03|5552|5551.4|5551.63|5551.03|43
1721716300000|2024-07-23 06:31:40|5551.38|5550.78|5551.38|5550.78|5551.38|5550.78|5551.38|5550.78|12
1721716310000|2024-07-23 06:31:50|5551.63|5551.03|5551.63|5551.03|5551.63|5551.03|5551.63|5551.03|11
1721716320000|2024-07-23 06:32:00|5551.38|5550.78|5551.38|5550.78|5551.38|5550.78|5551.38|5550.78|8
1721716330000|2024-07-23 06:32:10|5551.13|5550.53|5551.13|5550.53|5551.13|5550.53|5551.13|5550.53|6
1721716340000|2024-07-23 06:32:20|5551.25|5550.65|5551.13|5550.53|5551.38|5550.78|5551.13|5550.53|17
1721716350000|2024-07-23 06:32:30|5551|5550.4|5551|5550.4|5551.13|5550.53|5550.88|5550.28|24
1721716360000|2024-07-23 06:32:40|5550.88|5550.28|5550.88|5550.28|5550.88|5550.28|5550.88|5550.28|14
1721716370000|2024-07-23 06:32:50|5551|5550.4|5550.88|5550.28|5551.13|5550.53|5550.88|5550.28|23
1721716380000|2024-07-23 06:33:00|5551|5550.4|5551.13|5550.53|5551.13|5550.53|5551|5550.4|13
1721716390000|2024-07-23 06:33:10|5551|5550.4|5550.88|5550.28|5551|5550.4|5550.75|5550.15|4
1721716410000|2024-07-23 06:33:30|||||||||4
1721716420000|2024-07-23 06:33:40|5550.63|5550.03|5550.88|5550.28|5550.88|5550.28|5550.63|5550.03|7
1721716430000|2024-07-23 06:33:50|5550.75|5550.15|5550.63|5550.03|5550.75|5550.15|5550.63|5550.03|11
1721716440000|2024-07-23 06:34:00|5550.88|5550.28|5550.63|5550.03|5550.88|5550.28|5550.63|5550.03|34
1721716450000|2024-07-23 06:34:10|5550.5|5549.9|5550.38|5549.78|5550.63|5550.03|5550.38|5549.78|37
1721716460000|2024-07-23 06:34:20|5550.25|5549.65|5550.13|5549.53|5550.38|5549.78|5550.13|5549.53|10
1721716470000|2024-07-23 06:34:30|5549.88|5549.28|5549.88|5549.28|5549.88|5549.28|5549.88|5549.28|5
1721716480000|2024-07-23 06:34:40|5549.75|5549.15|5550.13|5549.53|5550.13|5549.53|5549.63|5549.03|43
1721716490000|2024-07-23 06:34:50|5550|5549.4|5550.13|5549.53|5550.13|5549.53|5550|5549.4|56
1721716500000|2024-07-23 06:35:00|5550|5549.4|5550.13|5549.53|5550.13|5549.53|5549.88|5549.28|6
1721716510000|2024-07-23 06:35:10|5550.38|5549.78|5550.63|5550.03|5550.63|5550.03|5550.38|5549.78|44
1721716520000|2024-07-23 06:35:20|5550.75|5550.15|5550.75|5550.15|5550.88|5550.28|5550.63|5550.03|22
1721716530000|2024-07-23 06:35:30|5550.63|5550.03|5550.63|5550.03|5550.63|5550.03|5550.63|5550.03|6
1721716540000|2024-07-23 06:35:40|5550.75|5550.15|5550.75|5550.15|5550.88|5550.28|5550.75|5550.15|21
1721716550000|2024-07-23 06:35:50|5550.88|5550.28|5550.88|5550.28|5551.13|5550.53|5550.88|5550.28|45
1721716560000|2024-07-23 06:36:00|5550.63|5550.03|5551.13|5550.53|5551.13|5550.53|5550.63|5550.03|32
1721716570000|2024-07-23 06:36:10|5551|5550.4|5551.13|5550.53|5551.13|5550.53|5550.88|5550.28|12
1721716580000|2024-07-23 06:36:20|5551.38|5550.78|5551.38|5550.78|5551.38|5550.78|5551.38|5550.78|4
1721716600000|2024-07-23 06:36:40|5551.5|5550.9|5551.38|5550.78|5551.5|5550.9|5551.38|5550.78|28
1721716610000|2024-07-23 06:36:50|||||||||15
1721716620000|2024-07-23 06:37:00|5551.25|5550.65|5550.88|5550.28|5551.25|5550.65|5550.88|5550.28|61
1721716640000|2024-07-23 06:37:20|||||||||15
1721716650000|2024-07-23 06:37:30|5551.13|5550.53|5550.88|5550.28|5551.13|5550.53|5550.88|5550.28|22
1721716660000|2024-07-23 06:37:40|5551|5550.4|5551.38|5550.78|5551.38|5550.78|5551|5550.4|76
1721716670000|2024-07-23 06:37:50|5551.5|5550.9|5551.63|5551.03|5551.63|5551.03|5551.38|5550.78|35
1721716680000|2024-07-23 06:38:00|5551.5|5550.9|5551.63|5551.03|5551.63|5551.03|5551.38|5550.78|8
1721716690000|2024-07-23 06:38:10|||||||||4
1721716700000|2024-07-23 06:38:20|5551.38|5550.78|5551.63|5551.03|5551.63|5551.03|5551.38|5550.78|27
1721716710000|2024-07-23 06:38:30|5551.5|5550.9|5551.63|5551.03|5551.63|5551.03|5551.38|5550.78|30
1721716720000|2024-07-23 06:38:40|||||||||3
1721716730000|2024-07-23 06:38:50|5551.5|5550.9|5551.25|5550.65|5551.5|5550.9|5551.13|5550.53|18
1721716740000|2024-07-23 06:39:00|5551.38|5550.78|5551.63|5551.03|5551.63|5551.03|5551.38|5550.78|7
1721716760000|2024-07-23 06:39:20|5551.5|5550.9|5551.63|5551.03|5551.63|5551.03|5551.38|5550.78|18
1721716770000|2024-07-23 06:39:30|5551.88|5551.28|5552.38|5551.78|5552.63|5552.03|5551.88|5551.28|70
1721716780000|2024-07-23 06:39:40|||||||||7
1721716790000|2024-07-23 06:39:50|5552.25|5551.65|5552.38|5551.78|5552.38|5551.78|5552.13|5551.53|7
1721716800000|2024-07-23 06:40:00|||||||||21
1721716810000|2024-07-23 06:40:10|5552.13|5551.53|5552.13|5551.53|5552.38|5551.78|5552.13|5551.53|14
1721716820000|2024-07-23 06:40:20|5552.25|5551.65|5552.38|5551.78|5552.38|5551.78|5552.25|5551.65|0
1721716830000|2024-07-23 06:40:30|5552.25|5551.65|5552.25|5551.65|5552.25|5551.65|5552.25|5551.65|4
1721716840000|2024-07-23 06:40:40|5552.13|5551.53|5552.13|5551.53|5552.13|5551.53|5552.13|5551.53|1
1721716850000|2024-07-23 06:40:50|5551.88|5551.28|5551.88|5551.28|5551.88|5551.28|5551.63|5551.03|32
1721716860000|2024-07-23 06:41:00|5552|5551.4|5551.88|5551.28|5552.13|5551.53|5551.88|5551.28|11
1721716870000|2024-07-23 06:41:10|5552|5551.4|5551.38|5550.78|5552|5551.4|5551.38|5550.78|23
1721716880000|2024-07-23 06:41:20|||||||||6
1721716890000|2024-07-23 06:41:30|5551.25|5550.65|5551.13|5550.53|5551.25|5550.65|5551.13|5550.53|23
1721716900000|2024-07-23 06:41:40|5551.25|5550.65|5551.38|5550.78|5551.38|5550.78|5551.13|5550.53|10
1721716910000|2024-07-23 06:41:50|5551.63|5551.03|5551.63|5551.03|5551.63|5551.03|5551.38|5550.78|22
1721716920000|2024-07-23 06:42:00|5551.75|5551.15|5552.13|5551.53|5552.13|5551.53|5551.75|5551.15|10
1721716930000|2024-07-23 06:42:10|5552|5551.4|5551.88|5551.28|5552|5551.4|5551.88|5551.28|36
1721716950000|2024-07-23 06:42:30|5552|5551.4|5551.63|5551.03|5552|5551.4|5551.63|5551.03|31
1721716960000|2024-07-23 06:42:40|5551.75|5551.15|5551.63|5551.03|5551.75|5551.15|5551.63|5551.03|8
1721716970000|2024-07-23 06:42:50|5551.38|5550.78|5551.63|5551.03|5551.63|5551.03|5551.38|5550.78|17
1721716980000|2024-07-23 06:43:00|5551.5|5550.9|5551.63|5551.03|5551.63|5551.03|5551.38|5550.78|17
1721716990000|2024-07-23 06:43:10|5551.5|5550.9|5551.63|5551.03|5551.63|5551.03|5551.5|5550.9|0
1721717000000|2024-07-23 06:43:20|5551.5|5550.9|5551.38|5550.78|5551.5|5550.9|5551.38|5550.78|8
1721717010000|2024-07-23 06:43:30|5551.5|5550.9|5551.38|5550.78|5551.5|5550.9|5551.38|5550.78|24
1721717020000|2024-07-23 06:43:40|5551.63|5551.03|5552.38|5551.78|5552.38|5551.78|5551.63|5551.03|69
1721717030000|2024-07-23 06:43:50|5552.5|5551.9|5552.88|5552.28|5552.88|5552.28|5552.5|5551.9|59
1721717040000|2024-07-23 06:44:00|5552.75|5552.15|5552.63|5552.03|5552.88|5552.28|5552.63|5552.03|58
1721717050000|2024-07-23 06:44:10|5552.75|5552.15|5553.13|5552.53|5553.13|5552.53|5552.75|5552.15|22
1721717060000|2024-07-23 06:44:20|5552.88|5552.28|5553.25|5552.65|5553.25|5552.65|5552.88|5552.28|68
1721717070000|2024-07-23 06:44:30|5553.13|5552.53|5554|5553.4|5554|5553.4|5553.13|5552.53|79
1721717080000|2024-07-23 06:44:40|5553.88|5553.28|5554.38|5553.78|5554.63|5554.03|5553.88|5553.28|109
1721717090000|2024-07-23 06:44:50|5554.25|5553.65|5553.5|5552.9|5554.25|5553.65|5553.5|5552.9|108
1721717100000|2024-07-23 06:45:00|5553.38|5552.78|5554.13|5553.53|5554.13|5553.53|5553.38|5552.78|35
1721717110000|2024-07-23 06:45:10|5554.25|5553.65|5554.38|5553.78|5554.38|5553.78|5554.25|5553.65|29
1721717120000|2024-07-23 06:45:20|5554.13|5553.53|5553.88|5553.28|5554.13|5553.53|5553.88|5553.28|31
1721717130000|2024-07-23 06:45:30|5553.63|5553.03|5553.88|5553.28|5553.88|5553.28|5553.63|5553.03|44
1721717140000|2024-07-23 06:45:40|5554|5553.4|5554.13|5553.53|5554.13|5553.53|5554|5553.4|23
1721717150000|2024-07-23 06:45:50|5554.38|5553.78|5554.38|5553.78|5554.38|5553.78|5554.38|5553.78|20
1721717160000|2024-07-23 06:46:00|5554.25|5553.65|5554.38|5553.78|5554.63|5554.03|5554.25|5553.65|50
1721717170000|2024-07-23 06:46:10|5554.25|5553.65|5554.38|5553.78|5554.38|5553.78|5554.13|5553.53|16
1721717180000|2024-07-23 06:46:20|||||||||2
1721717190000|2024-07-23 06:46:30|5554.25|5553.65|5554.38|5553.78|5554.38|5553.78|5554.25|5553.65|38
1721717200000|2024-07-23 06:46:40|5554.5|5553.9|5554.63|5554.03|5554.63|5554.03|5554.5|5553.9|14
1721717210000|2024-07-23 06:46:50|5554.5|5553.9|5554.38|5553.78|5554.63|5554.03|5554.38|5553.78|27
1721717220000|2024-07-23 06:47:00|5554.5|5553.9|5554.63|5554.03|5554.63|5554.03|5554.38|5553.78|55
1721717230000|2024-07-23 06:47:10|5554.5|5553.9|5554.63|5554.03|5554.63|5554.03|5554.38|5553.78|40
1721717240000|2024-07-23 06:47:20|5554.75|5554.15|5554.88|5554.28|5554.88|5554.28|5554.75|5554.15|48
1721717250000|2024-07-23 06:47:30|5554.75|5554.15|5555.38|5554.78|5555.38|5554.78|5554.63|5554.03|86
1721717260000|2024-07-23 06:47:40|5555.25|5554.65|5555.25|5554.65|5555.25|5554.65|5554.88|5554.28|109
1721717270000|2024-07-23 06:47:50|5555.13|5554.53|5555.63|5555.03|5555.63|5555.03|5555.13|5554.53|39
1721717280000|2024-07-23 06:48:00|5555.5|5554.9|5555.88|5555.28|5555.88|5555.28|5555.5|5554.9|39
1721717290000|2024-07-23 06:48:10|5555.75|5555.15|5555.38|5554.78|5555.75|5555.15|5555.13|5554.53|30
1721717300000|2024-07-23 06:48:20|5555.25|5554.65|5555.63|5555.03|5555.63|5555.03|5555.13|5554.53|14
1721717310000|2024-07-23 06:48:30|5555.5|5554.9|5555.63|5555.03|5555.63|5555.03|5555.5|5554.9|24
1721717320000|2024-07-23 06:48:40|5555.13|5554.53|5555.63|5555.03|5555.63|5555.03|5555.13|5554.53|39
1721717330000|2024-07-23 06:48:50|5555.38|5554.78|5554.88|5554.28|5555.38|5554.78|5554.88|5554.28|36
1721717340000|2024-07-23 06:49:00|5555|5554.4|5554.88|5554.28|5555|5554.4|5554.63|5554.03|30
1721717350000|2024-07-23 06:49:10|5554.75|5554.15|5554.88|5554.28|5554.88|5554.28|5554.63|5554.03|30
1721717360000|2024-07-23 06:49:20|5554.75|5554.15|5554.63|5554.03|5554.75|5554.15|5554.63|5554.03|1
1721717370000|2024-07-23 06:49:30|5554.75|5554.15|5554.38|5553.78|5554.88|5554.28|5554.38|5553.78|26
1721717380000|2024-07-23 06:49:40|5554.5|5553.9|5554.63|5554.03|5554.63|5554.03|5554.25|5553.65|70
1721717390000|2024-07-23 06:49:50|5554.5|5553.9|5554.5|5553.9|5554.63|5554.03|5554.38|5553.78|13
1721717400000|2024-07-23 06:50:00|5554.38|5553.78|5556.13|5555.53|5556.38|5555.78|5554.38|5553.78|244
1721717410000|2024-07-23 06:50:10|5556.25|5555.65|5557.5|5556.9|5557.88|5557.28|5556.25|5555.65|343
1721717420000|2024-07-23 06:50:20|5557.63|5557.03|5557.13|5556.53|5557.63|5557.03|5557.13|5556.53|197
1721717430000|2024-07-23 06:50:30|5556.88|5556.28|5557.63|5557.03|5557.63|5557.03|5556.75|5556.15|117
1721717440000|2024-07-23 06:50:40|5557.5|5556.9|5557.38|5556.78|5557.63|5557.03|5557.13|5556.53|62
1721717450000|2024-07-23 06:50:50|5557.25|5556.65|5557.38|5556.78|5557.63|5557.03|5557.13|5556.53|143
1721717460000|2024-07-23 06:51:00|5557.5|5556.9|5557.25|5556.65|5557.63|5557.03|5557.13|5556.53|77
1721717470000|2024-07-23 06:51:10|5557.13|5556.53|5557.88|5557.28|5557.88|5557.28|5557.13|5556.53|34
1721717480000|2024-07-23 06:51:20|5557.75|5557.15|5557.75|5557.15|5557.88|5557.28|5557.63|5557.03|29
1721717490000|2024-07-23 06:51:30|5557.63|5557.03|5557.63|5557.03|5557.63|5557.03|5557.5|5556.9|15
1721717500000|2024-07-23 06:51:40|5557.5|5556.9|5557.38|5556.78|5557.63|5557.03|5557.38|5556.78|88
1721717510000|2024-07-23 06:51:50|5557.13|5556.53|5557.38|5556.78|5557.38|5556.78|5557.13|5556.53|43
1721717520000|2024-07-23 06:52:00|5557.13|5556.53|5557.38|5556.78|5557.38|5556.78|5557.13|5556.53|54
1721717530000|2024-07-23 06:52:10|5557.13|5556.53|5557.13|5556.53|5557.13|5556.53|5557.13|5556.53|28
1721717540000|2024-07-23 06:52:20|5556.88|5556.28|5556.38|5555.78|5556.88|5556.28|5556.38|5555.78|48
1721717550000|2024-07-23 06:52:30|5556.25|5555.65|5556.13|5555.53|5556.25|5555.65|5556.13|5555.53|5
1721717560000|2024-07-23 06:52:40|5555.88|5555.28|5556.38|5555.78|5556.63|5556.03|5555.88|5555.28|62
1721717570000|2024-07-23 06:52:50|5556.25|5555.65|5556.38|5555.78|5556.63|5556.03|5556.13|5555.53|21
1721717580000|2024-07-23 06:53:00|5556.5|5555.9|5556.38|5555.78|5556.63|5556.03|5556.38|5555.78|9
1721717590000|2024-07-23 06:53:10|||||||||3
1721717600000|2024-07-23 06:53:20|5556.25|5555.65|5556.38|5555.78|5556.63|5556.03|5556.13|5555.53|62
1721717610000|2024-07-23 06:53:30|||||||||1
1721717620000|2024-07-23 06:53:40|5556.25|5555.65|5556.5|5555.9|5556.63|5556.03|5556.25|5555.65|17
1721717630000|2024-07-23 06:53:50|5556.63|5556.03|5556.5|5555.9|5556.63|5556.03|5556.38|5555.78|6
1721717640000|2024-07-23 06:54:00|5556.38|5555.78|5556.63|5556.03|5556.63|5556.03|5556.25|5555.65|31
1721717650000|2024-07-23 06:54:10|5556.5|5555.9|5556.63|5556.03|5556.63|5556.03|5556.38|5555.78|26
1721717660000|2024-07-23 06:54:20|5556.5|5555.9|5556.25|5555.65|5556.63|5556.03|5556.25|5555.65|41
1721717670000|2024-07-23 06:54:30|5556.13|5555.53|5555.88|5555.28|5556.13|5555.53|5555.88|5555.28|11
1721717680000|2024-07-23 06:54:40|5555.63|5555.03|5555.88|5555.28|5555.88|5555.28|5555.63|5555.03|13
1721717690000|2024-07-23 06:54:50|5555.75|5555.15|5555.88|5555.28|5555.88|5555.28|5555.63|5555.03|16
1721717700000|2024-07-23 06:55:00|5556|5555.4|5555.88|5555.28|5556|5555.4|5555.63|5555.03|15
1721717710000|2024-07-23 06:55:10|5555.75|5555.15|5555.63|5555.03|5555.75|5555.15|5555.63|5555.03|4
1721717720000|2024-07-23 06:55:20|5555.38|5554.78|5555.63|5555.03|5555.63|5555.03|5555.38|5554.78|15
1721717730000|2024-07-23 06:55:30|5555.75|5555.15|5555.88|5555.28|5555.88|5555.28|5555.63|5555.03|8
1721717740000|2024-07-23 06:55:40|5555.75|5555.15|5555.88|5555.28|5555.88|5555.28|5555.63|5555.03|76
1721717760000|2024-07-23 06:56:00|5556.13|5555.53|5556.38|5555.78|5556.38|5555.78|5556.13|5555.53|26
1721717770000|2024-07-23 06:56:10|5556.25|5555.65|5556.38|5555.78|5556.5|5555.9|5556.25|5555.65|13
1721717780000|2024-07-23 06:56:20|5556.13|5555.53|5556.13|5555.53|5556.13|5555.53|5556.13|5555.53|4
1721717790000|2024-07-23 06:56:30|5556.25|5555.65|5555.88|5555.28|5556.38|5555.78|5555.88|5555.28|29
1721717810000|2024-07-23 06:56:50|5556|5555.4|5555.88|5555.28|5556|5555.4|5555.88|5555.28|24
1721717820000|2024-07-23 06:57:00|5555.75|5555.15|5555.63|5555.03|5555.88|5555.28|5555.63|5555.03|38
1721717830000|2024-07-23 06:57:10|5555.75|5555.15|5555.88|5555.28|5555.88|5555.28|5555.63|5555.03|31
1721717840000|2024-07-23 06:57:20|||||||||2
1721717850000|2024-07-23 06:57:30|5556|5555.4|5556.38|5555.78|5556.38|5555.78|5555.88|5555.28|23
1721717860000|2024-07-23 06:57:40|5556.5|5555.9|5556.63|5556.03|5556.63|5556.03|5556.38|5555.78|35
1721717870000|2024-07-23 06:57:50|5556.38|5555.78|5556.63|5556.03|5556.63|5556.03|5556.38|5555.78|56
1721717880000|2024-07-23 06:58:00|5556.5|5555.9|5556.88|5556.28|5556.88|5556.28|5556.5|5555.9|17
1721717890000|2024-07-23 06:58:10|5557.13|5556.53|5557.38|5556.78|5557.38|5556.78|5557.13|5556.53|18
1721717900000|2024-07-23 06:58:20|5557.25|5556.65|5557.13|5556.53|5557.25|5556.65|5557.13|5556.53|21
1721717910000|2024-07-23 06:58:30|5557|5556.4|5557.13|5556.53|5557.38|5556.78|5556.88|5556.28|47
1721717920000|2024-07-23 06:58:40|5557|5556.4|5557|5556.4|5557|5556.4|5557|5556.4|11
1721717930000|2024-07-23 06:58:50|5556.88|5556.28|5557.13|5556.53|5557.13|5556.53|5556.88|5556.28|32
1721717940000|2024-07-23 06:59:00|5557|5556.4|5557.13|5556.53|5557.13|5556.53|5556.88|5556.28|13
1721717950000|2024-07-23 06:59:10|5557.25|5556.65|5557.38|5556.78|5557.38|5556.78|5557.13|5556.53|21
1721717960000|2024-07-23 06:59:20|5557.25|5556.65|5557.13|5556.53|5557.25|5556.65|5557.13|5556.53|1
1721717970000|2024-07-23 06:59:30|5557.25|5556.65|5557.13|5556.53|5557.38|5556.78|5556.88|5556.28|39
1721717980000|2024-07-23 06:59:40|5557|5556.4|5556.88|5556.28|5557.13|5556.53|5556.88|5556.28|32
1721717990000|2024-07-23 06:59:50|5556.63|5556.03|5556.88|5556.28|5556.88|5556.28|5556.38|5555.78|64
1721718000000|2024-07-23 07:00:00|5556.38|5555.78|5556.88|5556.28|5557.13|5556.53|5555.88|5555.28|251
1721718010000|2024-07-23 07:00:10|5556.63|5556.03|5557.13|5556.53|5557.13|5556.53|5556.63|5556.03|75
1721718020000|2024-07-23 07:00:20|5556.88|5556.28|5556.63|5556.03|5556.88|5556.28|5556.63|5556.03|40
1721718030000|2024-07-23 07:00:30|5556.5|5555.9|5557|5556.4|5557.13|5556.53|5556.38|5555.78|62
1721718040000|2024-07-23 07:00:40|5556.88|5556.28|5556.88|5556.28|5556.88|5556.28|5556.63|5556.03|48
1721718050000|2024-07-23 07:00:50|5556.75|5556.15|5557.13|5556.53|5557.13|5556.53|5556.38|5555.78|58
1721718060000|2024-07-23 07:01:00|5557|5556.4|5556.38|5555.78|5557|5556.4|5556.38|5555.78|63
1721718070000|2024-07-23 07:01:10|5556.5|5555.9|5556.13|5555.53|5556.5|5555.9|5556.13|5555.53|26
1721718080000|2024-07-23 07:01:20|5556.25|5555.65|5556.63|5556.03|5556.63|5556.03|5556.25|5555.65|31
1721718090000|2024-07-23 07:01:30|5556.5|5555.9|5556.38|5555.78|5556.5|5555.9|5556.13|5555.53|6
1721718100000|2024-07-23 07:01:40|5556.5|5555.9|5556.38|5555.78|5556.63|5556.03|5556.38|5555.78|19
1721718110000|2024-07-23 07:01:50|5556.5|5555.9|5556.63|5556.03|5556.63|5556.03|5556.38|5555.78|41
1721718120000|2024-07-23 07:02:00|5556.38|5555.78|5556.63|5556.03|5556.63|5556.03|5556.38|5555.78|29
1721718130000|2024-07-23 07:02:10|5556.5|5555.9|5556.38|5555.78|5556.63|5556.03|5556.38|5555.78|13
1721718140000|2024-07-23 07:02:20|5556.5|5555.9|5556.88|5556.28|5556.88|5556.28|5556.5|5555.9|20
1721718150000|2024-07-23 07:02:30|5557.13|5556.53|5556.88|5556.28|5557.13|5556.53|5556.88|5556.28|48
1721718160000|2024-07-23 07:02:40|5557|5556.4|5556.38|5555.78|5557|5556.4|5556.38|5555.78|26
1721718170000|2024-07-23 07:02:50|5556.13|5555.53|5555.63|5555.03|5556.13|5555.53|5555.38|5554.78|58
1721718180000|2024-07-23 07:03:00|5555.5|5554.9|5555.88|5555.28|5555.88|5555.28|5555.38|5554.78|26
1721718190000|2024-07-23 07:03:10|5555.75|5555.15|5555.5|5554.9|5555.75|5555.15|5555.38|5554.78|29
1721718200000|2024-07-23 07:03:20|5555.63|5555.03|5555.38|5554.78|5555.63|5555.03|5555.38|5554.78|45
1721718210000|2024-07-23 07:03:30|5555.13|5554.53|5554.88|5554.28|5555.13|5554.53|5554.88|5554.28|63
1721718220000|2024-07-23 07:03:40|5555.13|5554.53|5554.5|5553.9|5555.13|5554.53|5554.38|5553.78|31
1721718230000|2024-07-23 07:03:50|5554.38|5553.78|5554.88|5554.28|5554.88|5554.28|5554.38|5553.78|47
1721718240000|2024-07-23 07:04:00|5555|5554.4|5555.38|5554.78|5555.38|5554.78|5554.88|5554.28|72
1721718250000|2024-07-23 07:04:10|5555.63|5555.03|5555.38|5554.78|5555.63|5555.03|5555.38|5554.78|20
1721718260000|2024-07-23 07:04:20|5555.5|5554.9|5555.13|5554.53|5555.63|5555.03|5555.13|5554.53|33
1721718270000|2024-07-23 07:04:30|5555|5554.4|5555.13|5554.53|5555.13|5554.53|5555|5554.4|4
1721718280000|2024-07-23 07:04:40|||||||||9
1721718290000|2024-07-23 07:04:50|5555.38|5554.78|5555.38|5554.78|5555.38|5554.78|5555.38|5554.78|5
1721718300000|2024-07-23 07:05:00|5555.13|5554.53|5554.88|5554.28|5555.38|5554.78|5554.88|5554.28|37
1721718310000|2024-07-23 07:05:10|5555|5554.4|5554.88|5554.28|5555.13|5554.53|5554.88|5554.28|10
1721718320000|2024-07-23 07:05:20|5555.13|5554.53|5555.63|5555.03|5555.63|5555.03|5555.13|5554.53|63
1721718330000|2024-07-23 07:05:30|5555.5|5554.9|5555.13|5554.53|5555.5|5554.9|5555.13|5554.53|52
1721718340000|2024-07-23 07:05:40|5555.25|5554.65|5555.38|5554.78|5555.63|5555.03|5555.25|5554.65|16
1721718350000|2024-07-23 07:05:50|5555.13|5554.53|5555.13|5554.53|5555.13|5554.53|5555.13|5554.53|3
1721718360000|2024-07-23 07:06:00|5555.38|5554.78|5555.13|5554.53|5555.38|5554.78|5554.88|5554.28|25
1721718370000|2024-07-23 07:06:10|5555|5554.4|5555.38|5554.78|5555.63|5555.03|5555|5554.4|18
1721718380000|2024-07-23 07:06:20|5555.25|5554.65|5555.63|5555.03|5555.63|5555.03|5555.13|5554.53|37
1721718390000|2024-07-23 07:06:30|5555.5|5554.9|5555.63|5555.03|5555.88|5555.28|5555.5|5554.9|32
1721718400000|2024-07-23 07:06:40|5555.75|5555.15|5555.88|5555.28|5556.13|5555.53|5555.63|5555.03|39
1721718410000|2024-07-23 07:06:50|5556|5555.4|5556.38|5555.78|5556.38|5555.78|5556|5555.4|25
1721718420000|2024-07-23 07:07:00|5556.25|5555.65|5556.13|5555.53|5556.38|5555.78|5556.13|5555.53|20
1721718430000|2024-07-23 07:07:10|5555.88|5555.28|5555.63|5555.03|5556.13|5555.53|5555.63|5555.03|44
1721718440000|2024-07-23 07:07:20|5555.5|5554.9|5555.88|5555.28|5555.88|5555.28|5555.5|5554.9|7
1721718450000|2024-07-23 07:07:30|5555.75|5555.15|5556.13|5555.53|5556.13|5555.53|5555.63|5555.03|14
1721718460000|2024-07-23 07:07:40|5556|5555.4|5555.88|5555.28|5556.13|5555.53|5555.63|5555.03|17
1721718470000|2024-07-23 07:07:50|5555.63|5555.03|5555.88|5555.28|5555.88|5555.28|5555.63|5555.03|12
1721718480000|2024-07-23 07:08:00|5556|5555.4|5556.13|5555.53|5556.38|5555.78|5555.88|5555.28|25
1721718490000|2024-07-23 07:08:10|5556.25|5555.65|5556.38|5555.78|5556.5|5555.9|5556.13|5555.53|13
1721718500000|2024-07-23 07:08:20|5556.5|5555.9|5556.38|5555.78|5556.63|5556.03|5556.38|5555.78|19
1721718510000|2024-07-23 07:08:30|5556.5|5555.9|5556.38|5555.78|5556.5|5555.9|5556.38|5555.78|2
1721718520000|2024-07-23 07:08:40|5556.5|5555.9|5555.88|5555.28|5556.63|5556.03|5555.88|5555.28|27
1721718530000|2024-07-23 07:08:50|5555.63|5555.03|5555.88|5555.28|5555.88|5555.28|5555.63|5555.03|21
1721718540000|2024-07-23 07:09:00|5555.63|5555.03|5555.13|5554.53|5555.63|5555.03|5555.13|5554.53|23
1721718550000|2024-07-23 07:09:10|5554.88|5554.28|5554.63|5554.03|5554.88|5554.28|5554.38|5553.78|36
1721718560000|2024-07-23 07:09:20|5554.5|5553.9|5554.63|5554.03|5554.63|5554.03|5554.5|5553.9|12
1721718570000|2024-07-23 07:09:30|5554.5|5553.9|5554.63|5554.03|5554.63|5554.03|5554.5|5553.9|15
1721718580000|2024-07-23 07:09:40|5554.75|5554.15|5554.63|5554.03|5554.88|5554.28|5554.63|5554.03|35
1721718590000|2024-07-23 07:09:50|5554.75|5554.15|5554.63|5554.03|5554.75|5554.15|5554.63|5554.03|8
1721718600000|2024-07-23 07:10:00|5554.38|5553.78|5554.63|5554.03|5554.63|5554.03|5554.38|5553.78|19
1721718610000|2024-07-23 07:10:10|5554.88|5554.28|5554.88|5554.28|5555.13|5554.53|5554.75|5554.15|41
1721718620000|2024-07-23 07:10:20|5555.13|5554.53|5555|5554.4|5555.13|5554.53|5554.88|5554.28|18
1721718630000|2024-07-23 07:10:30|5555.13|5554.53|5555.63|5555.03|5555.63|5555.03|5555|5554.4|32
1721718640000|2024-07-23 07:10:40|5555.5|5554.9|5555.13|5554.53|5555.5|5554.9|5555.13|5554.53|21
1721718650000|2024-07-23 07:10:50|5554.88|5554.28|5555.13|5554.53|5555.13|5554.53|5554.88|5554.28|15
1721718660000|2024-07-23 07:11:00|5555.38|5554.78|5555.38|5554.78|5555.38|5554.78|5554.88|5554.28|53
1721718670000|2024-07-23 07:11:10|5555.5|5554.9|5555.63|5555.03|5555.63|5555.03|5555.5|5554.9|4
1721718680000|2024-07-23 07:11:20|5555.5|5554.9|5555.38|5554.78|5555.5|5554.9|5555.13|5554.53|28
1721718700000|2024-07-23 07:11:40|5555.25|5554.65|5555.63|5555.03|5555.63|5555.03|5555.13|5554.53|23
1721718710000|2024-07-23 07:11:50|5555.38|5554.78|5555.38|5554.78|5555.38|5554.78|5555.38|5554.78|13
1721718720000|2024-07-23 07:12:00|5555.25|5554.65|5554.63|5554.03|5555.25|5554.65|5554.63|5554.03|29
1721718730000|2024-07-23 07:12:10|5554.75|5554.15|5553.88|5553.28|5554.75|5554.15|5553.88|5553.28|68
1721718740000|2024-07-23 07:12:20|5554.38|5553.78|5554.63|5554.03|5554.88|5554.28|5554.38|5553.78|114
1721718750000|2024-07-23 07:12:30|5554.5|5553.9|5554.75|5554.15|5554.88|5554.28|5554.5|5553.9|27
1721718760000|2024-07-23 07:12:40|5554.88|5554.28|5554.88|5554.28|5554.88|5554.28|5554.88|5554.28|8
1721718770000|2024-07-23 07:12:50|5555|5554.4|5555.88|5555.28|5555.88|5555.28|5555|5554.4|38
1721718780000|2024-07-23 07:13:00|5555.75|5555.15|5556.38|5555.78|5556.38|5555.78|5555.75|5555.15|28
1721718790000|2024-07-23 07:13:10|5556.5|5555.9|5556.13|5555.53|5556.5|5555.9|5555.88|5555.28|46
1721718800000|2024-07-23 07:13:20|5556.25|5555.65|5555.88|5555.28|5556.25|5555.65|5555.88|5555.28|24
1721718810000|2024-07-23 07:13:30|5556|5555.4|5556.13|5555.53|5556.13|5555.53|5556|5555.4|17
1721718820000|2024-07-23 07:13:40|5556|5555.4|5556.13|5555.53|5556.13|5555.53|5555.88|5555.28|21
1721718830000|2024-07-23 07:13:50|5556|5555.4|5555.63|5555.03|5556|5555.4|5555.38|5554.78|49
1721718840000|2024-07-23 07:14:00|5555.38|5554.78|5554.63|5554.03|5555.38|5554.78|5554.63|5554.03|70
1721718850000|2024-07-23 07:14:10|5554.75|5554.15|5554.88|5554.28|5554.88|5554.28|5554.75|5554.15|13
1721718860000|2024-07-23 07:14:20|5554.75|5554.15|5554.38|5553.78|5554.75|5554.15|5554.13|5553.53|25
1721718870000|2024-07-23 07:14:30|5554.25|5553.65|5554.13|5553.53|5554.38|5553.78|5554.13|5553.53|47
1721718880000|2024-07-23 07:14:40|5554|5553.4|5554.38|5553.78|5554.38|5553.78|5554|5553.4|21
1721718890000|2024-07-23 07:14:50|5554.5|5553.9|5554.13|5553.53|5554.63|5554.03|5554.13|5553.53|55
1721718900000|2024-07-23 07:15:00|5553.88|5553.28|5553.25|5552.65|5553.88|5553.28|5553.25|5552.65|92
1721718910000|2024-07-23 07:15:10|5553.13|5552.53|5552.13|5551.53|5553.13|5552.53|5552.13|5551.53|181
1721718920000|2024-07-23 07:15:20|5552.25|5551.65|5552.63|5552.03|5552.63|5552.03|5552.13|5551.53|29
1721718930000|2024-07-23 07:15:30|5552.5|5551.9|5552.13|5551.53|5552.63|5552.03|5552.13|5551.53|44
1721718940000|2024-07-23 07:15:40|5552.38|5551.78|5552.38|5551.78|5552.63|5552.03|5552.25|5551.65|51
1721718950000|2024-07-23 07:15:50|5552.63|5552.03|5552.13|5551.53|5552.63|5552.03|5552.13|5551.53|33
1721718960000|2024-07-23 07:16:00|5552.25|5551.65|5552.13|5551.53|5552.38|5551.78|5552.13|5551.53|32
1721718970000|2024-07-23 07:16:10|5552.25|5551.65|5552.63|5552.03|5552.63|5552.03|5551.88|5551.28|61
1721718980000|2024-07-23 07:16:20|5552.75|5552.15|5552.63|5552.03|5552.88|5552.28|5552.63|5552.03|13
1721718990000|2024-07-23 07:16:30|5552.88|5552.28|5553.13|5552.53|5553.38|5552.78|5552.63|5552.03|34
1721719000000|2024-07-23 07:16:40|5553.25|5552.65|5553.88|5553.28|5553.88|5553.28|5553.25|5552.65|11
1721719010000|2024-07-23 07:16:50|5554.13|5553.53|5553.88|5553.28|5554.13|5553.53|5553.75|5553.15|34
1721719020000|2024-07-23 07:17:00|5553.75|5553.15|5553.88|5553.28|5554.13|5553.53|5553.63|5553.03|29
1721719030000|2024-07-23 07:17:10|5554|5553.4|5553.88|5553.28|5554.13|5553.53|5553.88|5553.28|21
1721719040000|2024-07-23 07:17:20|5553.63|5553.03|5554.13|5553.53|5554.13|5553.53|5553.63|5553.03|21
1721719050000|2024-07-23 07:17:30|5554|5553.4|5554.25|5553.65|5554.38|5553.78|5553.88|5553.28|38
1721719060000|2024-07-23 07:17:40|5554.13|5553.53|5553.38|5552.78|5554.13|5553.53|5553.38|5552.78|30
1721719070000|2024-07-23 07:17:50|5553.13|5552.53|5553.63|5553.03|5553.63|5553.03|5553.13|5552.53|32
1721719080000|2024-07-23 07:18:00|5553.75|5553.15|5553.13|5552.53|5553.75|5553.15|5553.13|5552.53|12
1721719090000|2024-07-23 07:18:10|5552.88|5552.28|5552.63|5552.03|5553|5552.4|5552.63|5552.03|22
1721719100000|2024-07-23 07:18:20|5552.38|5551.78|5552.25|5551.65|5552.63|5552.03|5552.13|5551.53|45
1721719110000|2024-07-23 07:18:30|5552.38|5551.78|5552.13|5551.53|5552.38|5551.78|5551.88|5551.28|33
1721719120000|2024-07-23 07:18:40|5551.88|5551.28|5552.25|5551.65|5552.25|5551.65|5551.88|5551.28|30
1721719130000|2024-07-23 07:18:50|5552.38|5551.78|5552.25|5551.65|5552.5|5551.9|5552.13|5551.53|18
1721719140000|2024-07-23 07:19:00|5552.5|5551.9|5552.88|5552.28|5552.88|5552.28|5552.38|5551.78|10
1721719150000|2024-07-23 07:19:10|5552.75|5552.15|5553|5552.4|5553.13|5552.53|5552.75|5552.15|31
1721719160000|2024-07-23 07:19:20|5552.88|5552.28|5552.63|5552.03|5552.88|5552.28|5552.63|5552.03|16
1721719170000|2024-07-23 07:19:30|5552.38|5551.78|5552.38|5551.78|5552.38|5551.78|5552.13|5551.53|24
1721719180000|2024-07-23 07:19:40|5552.13|5551.53|5551.38|5550.78|5552.25|5551.65|5551.38|5550.78|48
1721719190000|2024-07-23 07:19:50|5551.5|5550.9|5551.38|5550.78|5551.63|5551.03|5551.38|5550.78|27
1721719200000|2024-07-23 07:20:00|5551.25|5550.65|5550.88|5550.28|5551.5|5550.9|5550.88|5550.28|81
1721719210000|2024-07-23 07:20:10|5551|5550.4|5551.13|5550.53|5551.25|5550.65|5551|5550.4|32
1721719220000|2024-07-23 07:20:20|5551.38|5550.78|5551.38|5550.78|5551.38|5550.78|5551.38|5550.78|15
1721719230000|2024-07-23 07:20:30|5551.5|5550.9|5551.88|5551.28|5551.88|5551.28|5551.13|5550.53|26
1721719240000|2024-07-23 07:20:40|5551.75|5551.15|5552.13|5551.53|5552.13|5551.53|5551.63|5551.03|27
1721719250000|2024-07-23 07:20:50|5552|5551.4|5551.63|5551.03|5552.13|5551.53|5551.63|5551.03|21
1721719260000|2024-07-23 07:21:00|5551.75|5551.15|5551.88|5551.28|5551.88|5551.28|5551.75|5551.15|6
1721719270000|2024-07-23 07:21:10|5551.63|5551.03|5551.13|5550.53|5551.63|5551.03|5551.13|5550.53|21
1721719280000|2024-07-23 07:21:20|5551.25|5550.65|5550.88|5550.28|5551.25|5550.65|5550.88|5550.28|16
1721719290000|2024-07-23 07:21:30|5550.63|5550.03|5550.63|5550.03|5550.63|5550.03|5549.88|5549.28|89
1721719300000|2024-07-23 07:21:40|5550.5|5549.9|5550.13|5549.53|5550.63|5550.03|5549.88|5549.28|26
1721719310000|2024-07-23 07:21:50|5549.88|5549.28|5549.88|5549.28|5550.13|5549.53|5549.88|5549.28|55
1721719320000|2024-07-23 07:22:00|5549.75|5549.15|5550|5549.4|5550.25|5549.65|5549.63|5549.03|35
1721719330000|2024-07-23 07:22:10|5549.88|5549.28|5549.88|5549.28|5550.25|5549.65|5549.88|5549.28|54
1721719340000|2024-07-23 07:22:20|5550.13|5549.53|5550.38|5549.78|5550.38|5549.78|5550.13|5549.53|62
1721719350000|2024-07-23 07:22:30|5550.25|5549.65|5550.38|5549.78|5550.63|5550.03|5550.25|5549.65|27
1721719360000|2024-07-23 07:22:40|5550.25|5549.65|5550.13|5549.53|5550.38|5549.78|5549.88|5549.28|14
1721719370000|2024-07-23 07:22:50|5550|5549.4|5548.88|5548.28|5550|5549.4|5548.38|5547.78|160
1721719380000|2024-07-23 07:23:00|5548.75|5548.15|5549.13|5548.53|5549.38|5548.78|5548.63|5548.03|72
1721719390000|2024-07-23 07:23:10|5549|5548.4|5549.38|5548.78|5549.38|5548.78|5548.88|5548.28|51
1721719400000|2024-07-23 07:23:20|5549.13|5548.53|5548.88|5548.28|5549.38|5548.78|5548.63|5548.03|68
1721719410000|2024-07-23 07:23:30|5548.63|5548.03|5547.88|5547.28|5548.88|5548.28|5547.75|5547.15|223
1721719420000|2024-07-23 07:23:40|5547.63|5547.03|5547.88|5547.28|5548.13|5547.53|5547.38|5546.78|90
1721719430000|2024-07-23 07:23:50|5548|5547.4|5548.13|5547.53|5548.38|5547.78|5548|5547.4|64
1721719440000|2024-07-23 07:24:00|5548.38|5547.78|5549.38|5548.78|5549.38|5548.78|5548.38|5547.78|70
1721719450000|2024-07-23 07:24:10|5549.25|5548.65|5549.13|5548.53|5549.38|5548.78|5548.63|5548.03|51
1721719460000|2024-07-23 07:24:20|5549.25|5548.65|5549.63|5549.03|5549.63|5549.03|5549.13|5548.53|66
1721719470000|2024-07-23 07:24:30|5549.38|5548.78|5549.38|5548.78|5549.38|5548.78|5549.13|5548.53|56
1721719480000|2024-07-23 07:24:40|5548.88|5548.28|5549.5|5548.9|5549.63|5549.03|5548.88|5548.28|103
1721719490000|2024-07-23 07:24:50|5549.63|5549.03|5549.63|5549.03|5550.13|5549.53|5549.38|5548.78|65
1721719500000|2024-07-23 07:25:00|5549.5|5548.9|5549.63|5549.03|5549.88|5549.28|5549.38|5548.78|36
1721719510000|2024-07-23 07:25:10|5549.38|5548.78|5549.25|5548.65|5549.63|5549.03|5549.25|5548.65|26
1721719520000|2024-07-23 07:25:20|5549.13|5548.53|5549.13|5548.53|5549.13|5548.53|5549|5548.4|9
1721719530000|2024-07-23 07:25:30|5549|5548.4|5548.88|5548.28|5549.13|5548.53|5548.63|5548.03|55
1721719540000|2024-07-23 07:25:40|5548.75|5548.15|5548.75|5548.15|5548.88|5548.28|5548.75|5548.15|72
1721719550000|2024-07-23 07:25:50|5548.63|5548.03|5548.38|5547.78|5548.75|5548.15|5548.13|5547.53|55
1721719560000|2024-07-23 07:26:00|5548.25|5547.65|5547.38|5546.78|5548.25|5547.65|5547.13|5546.53|151
1721719570000|2024-07-23 07:26:10|5547.25|5546.65|5546.25|5545.65|5547.38|5546.78|5546.25|5545.65|153
1721719580000|2024-07-23 07:26:20|5546.38|5545.78|5546.13|5545.53|5546.63|5546.03|5545.88|5545.28|252
1721719590000|2024-07-23 07:26:30|5546|5545.4|5546.38|5545.78|5546.63|5546.03|5546|5545.4|218
1721719600000|2024-07-23 07:26:40|5546.25|5545.65|5546.88|5546.28|5547.13|5546.53|5546|5545.4|166
1721719610000|2024-07-23 07:26:50|5547|5546.4|5546.88|5546.28|5547.13|5546.53|5546.88|5546.28|33
1721719620000|2024-07-23 07:27:00|5546.63|5546.03|5546.88|5546.28|5546.88|5546.28|5546.38|5545.78|101
1721719630000|2024-07-23 07:27:10|5547|5546.4|5547.63|5547.03|5547.63|5547.03|5546.88|5546.28|59
1721719640000|2024-07-23 07:27:20|5547.88|5547.28|5547.38|5546.78|5548.13|5547.53|5547.38|5546.78|95
1721719650000|2024-07-23 07:27:30|5547.13|5546.53|5546.63|5546.03|5547.38|5546.78|5546.63|5546.03|76
1721719660000|2024-07-23 07:27:40|5546.75|5546.15|5546.63|5546.03|5546.75|5546.15|5546.38|5545.78|49
1721719670000|2024-07-23 07:27:50|5546.5|5545.9|5546.38|5545.78|5546.5|5545.9|5546.13|5545.53|22
1721719680000|2024-07-23 07:28:00|5546.63|5546.03|5545.63|5545.03|5546.63|5546.03|5545.38|5544.78|120
1721719690000|2024-07-23 07:28:10|5545.5|5544.9|5545.63|5545.03|5545.88|5545.28|5545.38|5544.78|39
1721719700000|2024-07-23 07:28:20|5545.75|5545.15|5545.88|5545.28|5546.13|5545.53|5545.75|5545.15|52
1721719710000|2024-07-23 07:28:30|5546|5545.4|5545.63|5545.03|5546|5545.4|5545.38|5544.78|69
1721719720000|2024-07-23 07:28:40|5545.5|5544.9|5545.88|5545.28|5546.13|5545.53|5545.25|5544.65|113
1721719730000|2024-07-23 07:28:50|5545.75|5545.15|5545.75|5545.15|5546|5545.4|5545.63|5545.03|85
1721719740000|2024-07-23 07:29:00|5545.88|5545.28|5545.5|5544.9|5546.13|5545.53|5545.5|5544.9|85
1721719750000|2024-07-23 07:29:10|5545.63|5545.03|5545.88|5545.28|5545.88|5545.28|5545.63|5545.03|69
1721719760000|2024-07-23 07:29:20|5545.63|5545.03|5546.13|5545.53|5546.5|5545.9|5545.63|5545.03|44
1721719770000|2024-07-23 07:29:30|5546.25|5545.65|5546.13|5545.53|5546.38|5545.78|5546|5545.4|72
1721719780000|2024-07-23 07:29:40|5546|5545.4|5546.38|5545.78|5546.38|5545.78|5545.88|5545.28|69
1721719790000|2024-07-23 07:29:50|5546.63|5546.03|5546.13|5545.53|5546.63|5546.03|5546.13|5545.53|69
1721719800000|2024-07-23 07:30:00|5546.25|5545.65|5546.13|5545.53|5546.88|5546.28|5546.13|5545.53|85
1721719810000|2024-07-23 07:30:10|5546|5545.4|5546.13|5545.53|5546.13|5545.53|5546|5545.4|39
1721719820000|2024-07-23 07:30:20|5545.88|5545.28|5546.13|5545.53|5546.38|5545.78|5545.88|5545.28|45
1721719830000|2024-07-23 07:30:30|5546|5545.4|5545.88|5545.28|5546.13|5545.53|5545.63|5545.03|34
1721719840000|2024-07-23 07:30:40|5545.75|5545.15|5545.63|5545.03|5545.88|5545.28|5545.5|5544.9|51
1721719850000|2024-07-23 07:30:50|5545.38|5544.78|5545.63|5545.03|5545.63|5545.03|5545.38|5544.78|24
1721719860000|2024-07-23 07:31:00|5545.5|5544.9|5545.38|5544.78|5545.63|5545.03|5545.38|5544.78|13
1721719870000|2024-07-23 07:31:10|5545.63|5545.03|5545.88|5545.28|5546.13|5545.53|5545.38|5544.78|75
1721719880000|2024-07-23 07:31:20|5546.13|5545.53|5546.88|5546.28|5547|5546.4|5546|5545.4|81
1721719890000|2024-07-23 07:31:30|5546.75|5546.15|5546.88|5546.28|5547.13|5546.53|5546.75|5546.15|69
1721719900000|2024-07-23 07:31:40|5547|5546.4|5547.63|5547.03|5547.88|5547.28|5546.88|5546.28|131
1721719910000|2024-07-23 07:31:50|5547.5|5546.9|5547.63|5547.03|5547.63|5547.03|5547.5|5546.9|10
1721719920000|2024-07-23 07:32:00|5547.75|5547.15|5547.75|5547.15|5548.13|5547.53|5547.63|5547.03|61
1721719930000|2024-07-23 07:32:10|5547.88|5547.28|5547.63|5547.03|5548.13|5547.53|5547.63|5547.03|94
1721719940000|2024-07-23 07:32:20|5547.38|5546.78|5547|5546.4|5547.63|5547.03|5546.88|5546.28|81
1721719950000|2024-07-23 07:32:30|5546.88|5546.28|5547.38|5546.78|5547.38|5546.78|5546.88|5546.28|8
1721719960000|2024-07-23 07:32:40|5547.25|5546.65|5547.38|5546.78|5547.38|5546.78|5547.13|5546.53|21
1721719970000|2024-07-23 07:32:50|5547.5|5546.9|5547.63|5547.03|5547.63|5547.03|5547.38|5546.78|0
1721719980000|2024-07-23 07:33:00|5547.88|5547.28|5548.13|5547.53|5548.5|5547.9|5547.63|5547.03|34
1721719990000|2024-07-23 07:33:10|5548|5547.4|5548.13|5547.53|5548.13|5547.53|5547.88|5547.28|13
1721720000000|2024-07-23 07:33:20|5548|5547.4|5546.88|5546.28|5548|5547.4|5546.63|5546.03|119
1721720010000|2024-07-23 07:33:30|5546.75|5546.15|5546.63|5546.03|5546.88|5546.28|5546.38|5545.78|38
1721720020000|2024-07-23 07:33:40|5546.38|5545.78|5547.13|5546.53|5547.13|5546.53|5546.38|5545.78|23
1721720030000|2024-07-23 07:33:50|5547.63|5547.03|5547.63|5547.03|5547.63|5547.03|5547.38|5546.78|38
1721720040000|2024-07-23 07:34:00|5547.5|5546.9|5547.88|5547.28|5547.88|5547.28|5547.38|5546.78|69
1721720050000|2024-07-23 07:34:10|5547.75|5547.15|5547.88|5547.28|5548.13|5547.53|5547.75|5547.15|67
1721720060000|2024-07-23 07:34:20|5548|5547.4|5547.25|5546.65|5548|5547.4|5547.13|5546.53|62
1721720070000|2024-07-23 07:34:30|5547.13|5546.53|5546.75|5546.15|5547.13|5546.53|5546.63|5546.03|35
1721720080000|2024-07-23 07:34:40|5546.63|5546.03|5547.13|5546.53|5547.13|5546.53|5546.38|5545.78|21
1721720090000|2024-07-23 07:34:50|5547.38|5546.78|5547.88|5547.28|5547.88|5547.28|5547.38|5546.78|18
1721720100000|2024-07-23 07:35:00|5547.63|5547.03|5547.63|5547.03|5547.88|5547.28|5547.63|5547.03|31
1721720110000|2024-07-23 07:35:10|5547.75|5547.15|5547.63|5547.03|5547.88|5547.28|5547.38|5546.78|47
1721720120000|2024-07-23 07:35:20|5547.75|5547.15|5547.88|5547.28|5547.88|5547.28|5547.75|5547.15|4
1721720130000|2024-07-23 07:35:30|5548.13|5547.53|5548.13|5547.53|5548.13|5547.53|5548.13|5547.53|28
1721720140000|2024-07-23 07:35:40|5548.38|5547.78|5548.13|5547.53|5548.38|5547.78|5548.13|5547.53|49
1721720150000|2024-07-23 07:35:50|5548.25|5547.65|5548.38|5547.78|5548.38|5547.78|5548.13|5547.53|12
1721720160000|2024-07-23 07:36:00|5548.63|5548.03|5548.25|5547.65|5548.63|5548.03|5547.63|5547.03|94
1721720170000|2024-07-23 07:36:10|5548.13|5547.53|5548.38|5547.78|5548.38|5547.78|5548.13|5547.53|29
1721720180000|2024-07-23 07:36:20|5548.25|5547.65|5548.38|5547.78|5548.63|5548.03|5548.25|5547.65|38
1721720190000|2024-07-23 07:36:30|5548.5|5547.9|5548.63|5548.03|5549.13|5548.53|5548.5|5547.9|46
1721720200000|2024-07-23 07:36:40|5548.75|5548.15|5548.88|5548.28|5549.13|5548.53|5548.63|5548.03|40
1721720210000|2024-07-23 07:36:50|5549|5548.4|5549.13|5548.53|5549.13|5548.53|5548.88|5548.28|15
1721720220000|2024-07-23 07:37:00|5548.88|5548.28|5548.88|5548.28|5548.88|5548.28|5548.75|5548.15|28
1721720230000|2024-07-23 07:37:10|5549|5548.4|5549.13|5548.53|5549.13|5548.53|5549|5548.4|28
1721720240000|2024-07-23 07:37:20|5549|5548.4|5548.63|5548.03|5549.13|5548.53|5548.5|5547.9|30
1721720250000|2024-07-23 07:37:30|5548.88|5548.28|5548.88|5548.28|5548.88|5548.28|5548.5|5547.9|37
1721720260000|2024-07-23 07:37:40|5548.75|5548.15|5549.13|5548.53|5549.38|5548.78|5548.63|5548.03|34
1721720270000|2024-07-23 07:37:50|5549|5548.4|5548.88|5548.28|5549|5548.4|5548.88|5548.28|15
1721720280000|2024-07-23 07:38:00|5549|5548.4|5549.13|5548.53|5549.38|5548.78|5549|5548.4|12
1721720290000|2024-07-23 07:38:10|5549|5548.4|5549.38|5548.78|5549.38|5548.78|5548.88|5548.28|43
1721720300000|2024-07-23 07:38:20|5549.63|5549.03|5549.63|5549.03|5549.88|5549.28|5549.63|5549.03|67
1721720310000|2024-07-23 07:38:30|5549.75|5549.15|5549.88|5549.28|5549.88|5549.28|5549.38|5548.78|39
1721720320000|2024-07-23 07:38:40|5549.63|5549.03|5549.88|5549.28|5549.88|5549.28|5549.63|5549.03|66
1721720330000|2024-07-23 07:38:50|5549.75|5549.15|5549.63|5549.03|5549.75|5549.15|5549.63|5549.03|8
1721720340000|2024-07-23 07:39:00|5549.38|5548.78|5549|5548.4|5549.38|5548.78|5548.88|5548.28|70
1721720350000|2024-07-23 07:39:10|5548.88|5548.28|5549.13|5548.53|5549.38|5548.78|5548.88|5548.28|36
1721720360000|2024-07-23 07:39:20|5549|5548.4|5548.88|5548.28|5549|5548.4|5548.63|5548.03|44
1721720370000|2024-07-23 07:39:30|5549.38|5548.78|5549.13|5548.53|5549.38|5548.78|5549.13|5548.53|28
1721720380000|2024-07-23 07:39:40|5549.38|5548.78|5549.38|5548.78|5549.38|5548.78|5549.13|5548.53|31
1721720390000|2024-07-23 07:39:50|5549.63|5549.03|5549.38|5548.78|5549.63|5549.03|5549.38|5548.78|20
1721720400000|2024-07-23 07:40:00|5549.5|5548.9|5549.63|5549.03|5549.88|5549.28|5549.38|5548.78|35
1721720410000|2024-07-23 07:40:10|5549.75|5549.15|5549.75|5549.15|5550|5549.4|5549.63|5549.03|49
1721720420000|2024-07-23 07:40:20|5549.88|5549.28|5549.88|5549.28|5549.88|5549.28|5549.63|5549.03|8
1721720430000|2024-07-23 07:40:30|5549.63|5549.03|5549.13|5548.53|5549.63|5549.03|5548.88|5548.28|32
1721720440000|2024-07-23 07:40:40|5549|5548.4|5548.88|5548.28|5549.13|5548.53|5548.88|5548.28|37
1721720450000|2024-07-23 07:40:50|5548.75|5548.15|5548.38|5547.78|5548.75|5548.15|5548.38|5547.78|14
1721720460000|2024-07-23 07:41:00|5548.25|5547.65|5548.13|5547.53|5548.38|5547.78|5547.88|5547.28|70
1721720470000|2024-07-23 07:41:10|5548|5547.4|5548.25|5547.65|5548.38|5547.78|5547.88|5547.28|52
1721720480000|2024-07-23 07:41:20|5548.38|5547.78|5548.13|5547.53|5548.38|5547.78|5548.13|5547.53|5
1721720490000|2024-07-23 07:41:30|5548.38|5547.78|5548.63|5548.03|5548.63|5548.03|5548.38|5547.78|25
1721720500000|2024-07-23 07:41:40|5548.5|5547.9|5548.88|5548.28|5548.88|5548.28|5548.38|5547.78|10
1721720510000|2024-07-23 07:41:50|5549.13|5548.53|5549.38|5548.78|5549.38|5548.78|5548.88|5548.28|44
1721720520000|2024-07-23 07:42:00|5549.5|5548.9|5549.88|5549.28|5549.88|5549.28|5549.5|5548.9|45
1721720530000|2024-07-23 07:42:10|5550|5549.4|5550|5549.4|5550|5549.4|5549.63|5549.03|54
1721720540000|2024-07-23 07:42:20|5550.13|5549.53|5550|5549.4|5550.13|5549.53|5550|5549.4|39
1721720550000|2024-07-23 07:42:30|5550.13|5549.53|5550.38|5549.78|5550.38|5549.78|5549.88|5549.28|37
1721720560000|2024-07-23 07:42:40|5550.63|5550.03|5551.88|5551.28|5551.88|5551.28|5550.63|5550.03|190
1721720570000|2024-07-23 07:42:50|5551.75|5551.15|5551.63|5551.03|5551.88|5551.28|5551.63|5551.03|13
1721720580000|2024-07-23 07:43:00|5551.88|5551.28|5551.63|5551.03|5551.88|5551.28|5551.63|5551.03|78
1721720590000|2024-07-23 07:43:10|5551.5|5550.9|5550.63|5550.03|5551.5|5550.9|5550.63|5550.03|65
1721720600000|2024-07-23 07:43:20|5550.75|5550.15|5550.38|5549.78|5550.88|5550.28|5550.38|5549.78|57
1721720610000|2024-07-23 07:43:30|5550.63|5550.03|5551.13|5550.53|5551.13|5550.53|5550.38|5549.78|58
1721720630000|2024-07-23 07:43:50|5550.88|5550.28|5550.88|5550.28|5550.88|5550.28|5550.63|5550.03|54
1721720640000|2024-07-23 07:44:00|5551|5550.4|5551.38|5550.78|5551.38|5550.78|5551|5550.4|29
1721720650000|2024-07-23 07:44:10|5551.25|5550.65|5551.5|5550.9|5551.63|5551.03|5550.88|5550.28|27
1721720660000|2024-07-23 07:44:20|5551.63|5551.03|5551.5|5550.9|5551.63|5551.03|5551.38|5550.78|13
1721720670000|2024-07-23 07:44:30|5551.88|5551.28|5551.38|5550.78|5551.88|5551.28|5551.38|5550.78|116
1721720680000|2024-07-23 07:44:40|5551.5|5550.9|5551.88|5551.28|5551.88|5551.28|5551.38|5550.78|31
1721720690000|2024-07-23 07:44:50|5552|5551.4|5552.13|5551.53|5552.25|5551.65|5552|5551.4|98
1721720700000|2024-07-23 07:45:00|5552.38|5551.78|5553.13|5552.53|5553.38|5552.78|5552.38|5551.78|216
1721720710000|2024-07-23 07:45:10|5553|5552.4|5552.38|5551.78|5553.13|5552.53|5552.38|5551.78|115
1721720720000|2024-07-23 07:45:20|5552.63|5552.03|5552.38|5551.78|5552.63|5552.03|5552.25|5551.65|45
1721720730000|2024-07-23 07:45:30|5552.5|5551.9|5553.13|5552.53|5553.13|5552.53|5552.38|5551.78|46
1721720740000|2024-07-23 07:45:40|5553.25|5552.65|5553.38|5552.78|5553.88|5553.28|5553.25|5552.65|246
1721720750000|2024-07-23 07:45:50|5553.5|5552.9|5552.88|5552.28|5553.63|5553.03|5552.88|5552.28|63
1721720760000|2024-07-23 07:46:00|5553|5552.4|5552.75|5552.15|5553.13|5552.53|5552.5|5551.9|48
1721720770000|2024-07-23 07:46:10|5552.88|5552.28|5552.38|5551.78|5552.88|5552.28|5552.38|5551.78|29
1721720780000|2024-07-23 07:46:20|5552.5|5551.9|5552.5|5551.9|5552.5|5551.9|5552.38|5551.78|12
1721720790000|2024-07-23 07:46:30|5552.63|5552.03|5553.13|5552.53|5553.38|5552.78|5552.63|5552.03|63
1721720800000|2024-07-23 07:46:40|5553|5552.4|5553.13|5552.53|5553.13|5552.53|5553|5552.4|21
1721720810000|2024-07-23 07:46:50|5553.25|5552.65|5554.13|5553.53|5554.13|5553.53|5553.25|5552.65|62
1721720820000|2024-07-23 07:47:00|5554|5553.4|5554.38|5553.78|5554.38|5553.78|5554|5553.4|76
1721720830000|2024-07-23 07:47:10|5554.25|5553.65|5554|5553.4|5554.38|5553.78|5554|5553.4|42
1721720840000|2024-07-23 07:47:20|5554.13|5553.53|5553.88|5553.28|5554.38|5553.78|5553.88|5553.28|134
1721720850000|2024-07-23 07:47:30|5554|5553.4|5554.13|5553.53|5554.13|5553.53|5553.88|5553.28|30
1721720860000|2024-07-23 07:47:40|5554|5553.4|5553.88|5553.28|5554|5553.4|5553.88|5553.28|13
1721720870000|2024-07-23 07:47:50|5554|5553.4|5554.13|5553.53|5554.13|5553.53|5553.88|5553.28|18
1721720880000|2024-07-23 07:48:00|5554|5553.4|5553.38|5552.78|5554|5553.4|5553.38|5552.78|25
1721720890000|2024-07-23 07:48:10|5553.13|5552.53|5553.13|5552.53|5553.38|5552.78|5553.13|5552.53|14
1721720900000|2024-07-23 07:48:20|5552.88|5552.28|5553.13|5552.53|5553.13|5552.53|5552.88|5552.28|23
1721720910000|2024-07-23 07:48:30|5553|5552.4|5552.88|5552.28|5553|5552.4|5552.88|5552.28|59
1721720920000|2024-07-23 07:48:40|5552.75|5552.15|5553.13|5552.53|5553.13|5552.53|5552.63|5552.03|30
1721720930000|2024-07-23 07:48:50|5553.25|5552.65|5552.88|5552.28|5553.25|5552.65|5552.88|5552.28|35
1721720940000|2024-07-23 07:49:00|5553|5552.4|5552.88|5552.28|5553|5552.4|5552.88|5552.28|18
1721720950000|2024-07-23 07:49:10|5553|5552.4|5553|5552.4|5553.13|5552.53|5552.63|5552.03|39
1721720960000|2024-07-23 07:49:20|5552.88|5552.28|5552.63|5552.03|5552.88|5552.28|5552.63|5552.03|26
1721720970000|2024-07-23 07:49:30|5552.88|5552.28|5552.13|5551.53|5552.88|5552.28|5552.13|5551.53|43
1721720980000|2024-07-23 07:49:40|5552.25|5551.65|5552.13|5551.53|5552.38|5551.78|5551.75|5551.15|117
1721720990000|2024-07-23 07:49:50|5551.88|5551.28|5551.63|5551.03|5551.88|5551.28|5551.63|5551.03|17
1721721000000|2024-07-23 07:50:00|5551.38|5550.78|5550.38|5549.78|5551.38|5550.78|5550.38|5549.78|65
1721721010000|2024-07-23 07:50:10|5550.13|5549.53|5549.13|5548.53|5550.13|5549.53|5549.13|5548.53|118
1721721020000|2024-07-23 07:50:20|5549.38|5548.78|5549.38|5548.78|5549.63|5549.03|5549.13|5548.53|44
1721721030000|2024-07-23 07:50:30|5549.63|5549.03|5548.63|5548.03|5549.63|5549.03|5548.13|5547.53|362
1721721040000|2024-07-23 07:50:40|5548.88|5548.28|5549.38|5548.78|5549.38|5548.78|5548.88|5548.28|60
1721721050000|2024-07-23 07:50:50|5549.63|5549.03|5550.63|5550.03|5550.63|5550.03|5549.63|5549.03|35
1721721060000|2024-07-23 07:51:00|5550.75|5550.15|5550.38|5549.78|5550.88|5550.28|5550.13|5549.53|92
1721721070000|2024-07-23 07:51:10|5550.25|5549.65|5549.88|5549.28|5550.25|5549.65|5549.88|5549.28|22
1721721080000|2024-07-23 07:51:20|5550|5549.4|5549.63|5549.03|5550.13|5549.53|5549.13|5548.53|40
1721721090000|2024-07-23 07:51:30|5549.38|5548.78|5549.63|5549.03|5549.63|5549.03|5549.38|5548.78|21
1721721100000|2024-07-23 07:51:40|5549.5|5548.9|5549.63|5549.03|5549.88|5549.28|5549.38|5548.78|51
1721721110000|2024-07-23 07:51:50|5549.75|5549.15|5549.88|5549.28|5549.88|5549.28|5549.63|5549.03|23
1721721120000|2024-07-23 07:52:00|5550|5549.4|5550.13|5549.53|5550.13|5549.53|5549.63|5549.03|25
1721721130000|2024-07-23 07:52:10|5550.25|5549.65|5550.38|5549.78|5550.63|5550.03|5550.13|5549.53|31
1721721140000|2024-07-23 07:52:20|5550.5|5549.9|5550.38|5549.78|5550.63|5550.03|5550.38|5549.78|27
1721721150000|2024-07-23 07:52:30|5550.25|5549.65|5550.13|5549.53|5550.25|5549.65|5549.88|5549.28|37
1721721160000|2024-07-23 07:52:40|5550.38|5549.78|5550.13|5549.53|5550.38|5549.78|5550.13|5549.53|19
1721721170000|2024-07-23 07:52:50|5550.25|5549.65|5549.63|5549.03|5550.38|5549.78|5549.38|5548.78|87
1721721180000|2024-07-23 07:53:00|5549.5|5548.9|5549.38|5548.78|5549.5|5548.9|5549.13|5548.53|25
1721721190000|2024-07-23 07:53:10|5549.5|5548.9|5549.88|5549.28|5549.88|5549.28|5549.5|5548.9|18
1721721200000|2024-07-23 07:53:20|5550.13|5549.53|5550.13|5549.53|5550.13|5549.53|5549.88|5549.28|11
1721721210000|2024-07-23 07:53:30|5550|5549.4|5549.63|5549.03|5550.13|5549.53|5549.63|5549.03|19
1721721220000|2024-07-23 07:53:40|5549.38|5548.78|5549.38|5548.78|5549.38|5548.78|5549.38|5548.78|2
1721721230000|2024-07-23 07:53:50|5549.5|5548.9|5549.38|5548.78|5549.5|5548.9|5549.13|5548.53|29
1721721240000|2024-07-23 07:54:00|5549.25|5548.65|5549.38|5548.78|5549.63|5549.03|5549.13|5548.53|31
1721721250000|2024-07-23 07:54:10|5549.5|5548.9|5549.38|5548.78|5549.5|5548.9|5549.13|5548.53|11
1721721260000|2024-07-23 07:54:20|5549.5|5548.9|5549.38|5548.78|5549.5|5548.9|5549.38|5548.78|0
1721721270000|2024-07-23 07:54:30|5549.25|5548.65|5549.13|5548.53|5549.38|5548.78|5549.13|5548.53|40
1721721280000|2024-07-23 07:54:40|5549|5548.4|5549.38|5548.78|5549.38|5548.78|5548.88|5548.28|38
1721721290000|2024-07-23 07:54:50|5549.25|5548.65|5549.13|5548.53|5549.38|5548.78|5549.13|5548.53|23
1721721300000|2024-07-23 07:55:00|5548.88|5548.28|5548.38|5547.78|5548.88|5548.28|5548.13|5547.53|68
1721721310000|2024-07-23 07:55:10|5548.63|5548.03|5548.13|5547.53|5548.63|5548.03|5548.13|5547.53|34
1721721320000|2024-07-23 07:55:20|5548|5547.4|5548.38|5547.78|5548.38|5547.78|5548|5547.4|21
1721721330000|2024-07-23 07:55:30|5548.13|5547.53|5548.13|5547.53|5548.13|5547.53|5548.13|5547.53|21
1721721340000|2024-07-23 07:55:40|5547.88|5547.28|5548|5547.4|5548|5547.4|5547.88|5547.28|34
1721721350000|2024-07-23 07:55:50|5547.88|5547.28|5547.13|5546.53|5548.13|5547.53|5547.13|5546.53|51
1721721360000|2024-07-23 07:56:00|5547|5546.4|5546.88|5546.28|5547.13|5546.53|5546.63|5546.03|66
1721721370000|2024-07-23 07:56:10|5547.13|5546.53|5546.88|5546.28|5547.13|5546.53|5546.88|5546.28|26
1721721380000|2024-07-23 07:56:20|5547.13|5546.53|5547.5|5546.9|5547.63|5547.03|5547.13|5546.53|37
1721721390000|2024-07-23 07:56:30|5547.63|5547.03|5547.63|5547.03|5547.88|5547.28|5547.63|5547.03|26
1721721400000|2024-07-23 07:56:40|5547.38|5546.78|5547.38|5546.78|5547.5|5546.9|5547.38|5546.78|10
1721721410000|2024-07-23 07:56:50|5547.13|5546.53|5546.88|5546.28|5547.13|5546.53|5546.88|5546.28|51
1721721420000|2024-07-23 07:57:00|5547.13|5546.53|5546.63|5546.03|5547.13|5546.53|5546.38|5545.78|85
1721721430000|2024-07-23 07:57:10|5546.38|5545.78|5546.75|5546.15|5546.88|5546.28|5546.38|5545.78|30
1721721440000|2024-07-23 07:57:20|5546.63|5546.03|5547.38|5546.78|5547.38|5546.78|5546.63|5546.03|145
1721721450000|2024-07-23 07:57:30|5547.5|5546.9|5547.88|5547.28|5547.88|5547.28|5547.5|5546.9|45
1721721460000|2024-07-23 07:57:40|5548.13|5547.53|5547.88|5547.28|5548.13|5547.53|5547.88|5547.28|10
1721721470000|2024-07-23 07:57:50|5547.75|5547.15|5547.63|5547.03|5547.88|5547.28|5547.63|5547.03|11
1721721480000|2024-07-23 07:58:00|5547.88|5547.28|5547.38|5546.78|5547.88|5547.28|5547.38|5546.78|32
1721721490000|2024-07-23 07:58:10|5547.63|5547.03|5547.38|5546.78|5547.75|5547.15|5547.38|5546.78|7
1721721500000|2024-07-23 07:58:20|5547.13|5546.53|5547.38|5546.78|5547.38|5546.78|5547.13|5546.53|18
1721721510000|2024-07-23 07:58:30|5547.25|5546.65|5547.13|5546.53|5547.38|5546.78|5547.13|5546.53|11
1721721520000|2024-07-23 07:58:40|||||||||5
1721721530000|2024-07-23 07:58:50|5547.38|5546.78|5547.88|5547.28|5548.13|5547.53|5547.25|5546.65|43
1721721540000|2024-07-23 07:59:00|5548|5547.4|5547.88|5547.28|5548|5547.4|5547.88|5547.28|14
1721721550000|2024-07-23 07:59:10|5548|5547.4|5547.88|5547.28|5548|5547.4|5547.63|5547.03|20
1721721560000|2024-07-23 07:59:20|5547.75|5547.15|5547.38|5546.78|5547.88|5547.28|5547.38|5546.78|14
1721721570000|2024-07-23 07:59:30|5547.63|5547.03|5547.63|5547.03|5547.63|5547.03|5547.63|5547.03|12
1721721580000|2024-07-23 07:59:40|5547.5|5546.9|5547.63|5547.03|5547.75|5547.15|5547.38|5546.78|10
1721721590000|2024-07-23 07:59:50|5547.5|5546.9|5547.63|5547.03|5547.63|5547.03|5547.38|5546.78|25
1721721600000|2024-07-23 08:00:00|5547.88|5547.28|5548.38|5547.78|5548.38|5547.78|5547.38|5546.78|166
1721721610000|2024-07-23 08:00:10|5548.13|5547.53|5547.88|5547.28|5548.13|5547.53|5547.63|5547.03|72
1721721620000|2024-07-23 08:00:20|5548.13|5547.53|5548.38|5547.78|5548.38|5547.78|5548.13|5547.53|35
1721721630000|2024-07-23 08:00:30|5548.13|5547.53|5548.13|5547.53|5548.38|5547.78|5548.13|5547.53|72
1721721640000|2024-07-23 08:00:40|5548.38|5547.78|5547.88|5547.28|5548.38|5547.78|5547.88|5547.28|67
1721721650000|2024-07-23 08:00:50|5548.13|5547.53|5547.88|5547.28|5548.25|5547.65|5547.88|5547.28|37
1721721660000|2024-07-23 08:01:00|5547.63|5547.03|5548|5547.4|5548|5547.4|5547.38|5546.78|52
1721721670000|2024-07-23 08:01:10|5547.88|5547.28|5548.13|5547.53|5548.13|5547.53|5547.88|5547.28|55
1721721680000|2024-07-23 08:01:20|5548.38|5547.78|5547.13|5546.53|5548.38|5547.78|5546.88|5546.28|97
1721721690000|2024-07-23 08:01:30|5547|5546.4|5548.13|5547.53|5548.13|5547.53|5547|5546.4|44
1721721700000|2024-07-23 08:01:40|5548.25|5547.65|5547.88|5547.28|5548.25|5547.65|5547.88|5547.28|27
1721721710000|2024-07-23 08:01:50|5548.38|5547.78|5547.63|5547.03|5548.38|5547.78|5547.38|5546.78|151
1721721720000|2024-07-23 08:02:00|5548.13|5547.53|5547.88|5547.28|5548.5|5547.9|5547.88|5547.28|96
1721721730000|2024-07-23 08:02:10|5547.75|5547.15|5547.13|5546.53|5547.75|5547.15|5546.88|5546.28|61
1721721740000|2024-07-23 08:02:20|5547.25|5546.65|5547.13|5546.53|5547.5|5546.9|5547.13|5546.53|34
1721721750000|2024-07-23 08:02:30|5547.25|5546.65|5546.88|5546.28|5547.38|5546.78|5546.88|5546.28|23
1721721760000|2024-07-23 08:02:40|5547|5546.4|5547.13|5546.53|5547.38|5546.78|5547|5546.4|11
1721721770000|2024-07-23 08:02:50|5546.88|5546.28|5546.38|5545.78|5546.88|5546.28|5546.38|5545.78|25
1721721780000|2024-07-23 08:03:00|5546.63|5546.03|5546.88|5546.28|5547|5546.4|5546.38|5545.78|41
1721721790000|2024-07-23 08:03:10|5546.75|5546.15|5546.88|5546.28|5547|5546.4|5546.75|5546.15|46
1721721800000|2024-07-23 08:03:20|5546.75|5546.15|5546.88|5546.28|5547.13|5546.53|5546.75|5546.15|22
1721721810000|2024-07-23 08:03:30|5547.13|5546.53|5547.38|5546.78|5547.38|5546.78|5547.13|5546.53|11
1721721820000|2024-07-23 08:03:40|5547.25|5546.65|5547.13|5546.53|5547.38|5546.78|5547.13|5546.53|13
1721721830000|2024-07-23 08:03:50|5547|5546.4|5546.88|5546.28|5547.25|5546.65|5546.88|5546.28|43
1721721840000|2024-07-23 08:04:00|5546.63|5546.03|5546.38|5545.78|5547.38|5546.78|5546.38|5545.78|66
1721721850000|2024-07-23 08:04:10|5546.63|5546.03|5546.63|5546.03|5546.88|5546.28|5546.25|5545.65|90
1721721860000|2024-07-23 08:04:20|5546.38|5545.78|5546.63|5546.03|5546.75|5546.15|5546.38|5545.78|29
1721721870000|2024-07-23 08:04:30|5546.75|5546.15|5547.13|5546.53|5547.13|5546.53|5546.63|5546.03|20
1721721880000|2024-07-23 08:04:40|||||||||4
1721721890000|2024-07-23 08:04:50|5546.88|5546.28|5546.88|5546.28|5546.88|5546.28|5546.63|5546.03|79
1721721900000|2024-07-23 08:05:00|5546.75|5546.15|5545.38|5544.78|5546.75|5546.15|5545.13|5544.53|237
1721721910000|2024-07-23 08:05:10|5545.25|5544.65|5544.38|5543.78|5545.38|5544.78|5544.13|5543.53|333
1721721920000|2024-07-23 08:05:20|5544.63|5544.03|5544.88|5544.28|5544.88|5544.28|5544.63|5544.03|62
1721721930000|2024-07-23 08:05:30|5544.38|5543.78|5545.13|5544.53|5545.13|5544.53|5544.38|5543.78|102
1721721940000|2024-07-23 08:05:40|5545.38|5544.78|5545.75|5545.15|5545.88|5545.28|5545.25|5544.65|54
1721721950000|2024-07-23 08:05:50|5545.88|5545.28|5545.38|5544.78|5545.88|5545.28|5545.13|5544.53|36
1721721960000|2024-07-23 08:06:00|5545.25|5544.65|5545.88|5545.28|5546.13|5545.53|5545.25|5544.65|94
1721721970000|2024-07-23 08:06:10|5546.13|5545.53|5546.38|5545.78|5546.63|5546.03|5546.13|5545.53|46
1721721980000|2024-07-23 08:06:20|5546.13|5545.53|5546.63|5546.03|5546.63|5546.03|5546|5545.4|34
1721721990000|2024-07-23 08:06:30|5546.5|5545.9|5546.38|5545.78|5546.5|5545.9|5545.88|5545.28|116
1721722000000|2024-07-23 08:06:40|5546.5|5545.9|5547.13|5546.53|5547.13|5546.53|5546.38|5545.78|38
1721722010000|2024-07-23 08:06:50|5547|5546.4|5546.13|5545.53|5547.13|5546.53|5546.13|5545.53|74
1721722020000|2024-07-23 08:07:00|5546|5545.4|5546.13|5545.53|5546.13|5545.53|5545.75|5545.15|32
1721722030000|2024-07-23 08:07:10|5546.38|5545.78|5546.63|5546.03|5546.88|5546.28|5546.38|5545.78|16
1721722040000|2024-07-23 08:07:20|5546.75|5546.15|5547.13|5546.53|5547.38|5546.78|5546.75|5546.15|84
1721722050000|2024-07-23 08:07:30|5546.63|5546.03|5547.13|5546.53|5547.13|5546.53|5546.63|5546.03|52
1721722060000|2024-07-23 08:07:40|5547.25|5546.65|5547.38|5546.78|5547.38|5546.78|5547.25|5546.65|33
1721722070000|2024-07-23 08:07:50|5547.63|5547.03|5547.63|5547.03|5547.63|5547.03|5547.5|5546.9|28
1721722080000|2024-07-23 08:08:00|5547.88|5547.28|5548.38|5547.78|5548.38|5547.78|5547.63|5547.03|83
1721722090000|2024-07-23 08:08:10|5548.13|5547.53|5548.13|5547.53|5548.38|5547.78|5548.13|5547.53|63
1721722100000|2024-07-23 08:08:20|5548|5547.4|5548.38|5547.78|5548.38|5547.78|5547.88|5547.28|60
1721722110000|2024-07-23 08:08:30|5548.25|5547.65|5548.13|5547.53|5548.38|5547.78|5547.88|5547.28|52
1721722120000|2024-07-23 08:08:40|5548.25|5547.65|5547.88|5547.28|5548.25|5547.65|5547.88|5547.28|14
1721722130000|2024-07-23 08:08:50|5548.13|5547.53|5548|5547.4|5548.38|5547.78|5547.88|5547.28|68
1721722140000|2024-07-23 08:09:00|5547.88|5547.28|5547.75|5547.15|5548|5547.4|5547.63|5547.03|28
1721722150000|2024-07-23 08:09:10|5547.13|5546.53|5547.38|5546.78|5547.38|5546.78|5546.88|5546.28|214
1721722160000|2024-07-23 08:09:20|5547.5|5546.9|5548.38|5547.78|5548.38|5547.78|5547.5|5546.9|40
1721722170000|2024-07-23 08:09:30|5548.13|5547.53|5548.13|5547.53|5548.13|5547.53|5547.88|5547.28|28
1721722180000|2024-07-23 08:09:40|5548.38|5547.78|5548.38|5547.78|5548.63|5548.03|5548.38|5547.78|68
1721722190000|2024-07-23 08:09:50|5548.25|5547.65|5547.88|5547.28|5548.25|5547.65|5547.88|5547.28|50
1721722200000|2024-07-23 08:10:00|5548|5547.4|5548.38|5547.78|5548.38|5547.78|5548|5547.4|55
1721722210000|2024-07-23 08:10:10|5548.5|5547.9|5548.88|5548.28|5548.88|5548.28|5548.5|5547.9|55
1721722220000|2024-07-23 08:10:20|5548.75|5548.15|5548.63|5548.03|5548.88|5548.28|5548.63|5548.03|24
1721722230000|2024-07-23 08:10:30|5548.5|5547.9|5549.13|5548.53|5549.13|5548.53|5548.5|5547.9|32
1721722240000|2024-07-23 08:10:40|5549.25|5548.65|5549.38|5548.78|5549.38|5548.78|5549.13|5548.53|95
1721722250000|2024-07-23 08:10:50|5549.5|5548.9|5549.13|5548.53|5549.63|5549.03|5549.13|5548.53|79
1721722260000|2024-07-23 08:11:00|5549.38|5548.78|5549.63|5549.03|5549.63|5549.03|5549.13|5548.53|40
1721722270000|2024-07-23 08:11:10|5549.5|5548.9|5549.38|5548.78|5549.63|5549.03|5549.25|5548.65|20
1721722280000|2024-07-23 08:11:20|5549.25|5548.65|5549.38|5548.78|5549.38|5548.78|5549.13|5548.53|26
1721722290000|2024-07-23 08:11:30|5549.13|5548.53|5549.5|5548.9|5549.63|5549.03|5549.13|5548.53|41
1721722300000|2024-07-23 08:11:40|5549.38|5548.78|5549.63|5549.03|5549.63|5549.03|5549.38|5548.78|18
1721722310000|2024-07-23 08:11:50|5549.5|5548.9|5549.13|5548.53|5549.5|5548.9|5549.13|5548.53|36
1721722320000|2024-07-23 08:12:00|5549.38|5548.78|5549.38|5548.78|5549.38|5548.78|5549.25|5548.65|27
1721722330000|2024-07-23 08:12:10|5549.25|5548.65|5549.25|5548.65|5549.38|5548.78|5549.13|5548.53|5
1721722340000|2024-07-23 08:12:20|5549.13|5548.53|5549.63|5549.03|5549.75|5549.15|5549.13|5548.53|26
1721722350000|2024-07-23 08:12:30|5549.88|5549.28|5550.63|5550.03|5550.63|5550.03|5549.88|5549.28|104
1721722360000|2024-07-23 08:12:40|5550.75|5550.15|5550.88|5550.28|5550.88|5550.28|5550.63|5550.03|23
1721722370000|2024-07-23 08:12:50|5550.75|5550.15|5550.38|5549.78|5550.88|5550.28|5550.38|5549.78|63
1721722380000|2024-07-23 08:13:00|5550.63|5550.03|5550.13|5549.53|5550.75|5550.15|5550.13|5549.53|57
1721722390000|2024-07-23 08:13:10|5550.38|5549.78|5550.38|5549.78|5550.38|5549.78|5550.13|5549.53|38
1721722400000|2024-07-23 08:13:20|5550.5|5549.9|5550.38|5549.78|5550.63|5550.03|5550.38|5549.78|26
1721722410000|2024-07-23 08:13:30|5550.13|5549.53|5550.38|5549.78|5550.38|5549.78|5550.13|5549.53|22
1721722420000|2024-07-23 08:13:40|5550.88|5550.28|5551.13|5550.53|5551.13|5550.53|5550.88|5550.28|66
1721722430000|2024-07-23 08:13:50|5550.88|5550.28|5550.88|5550.28|5551|5550.4|5550.88|5550.28|30
1721722440000|2024-07-23 08:14:00|5551|5550.4|5551.13|5550.53|5551.38|5550.78|5551|5550.4|22
1721722450000|2024-07-23 08:14:10|5551.25|5550.65|5551.63|5551.03|5551.75|5551.15|5551.25|5550.65|17
1721722460000|2024-07-23 08:14:20|||||||||15
1721722470000|2024-07-23 08:14:30|5551.75|5551.15|5551.63|5551.03|5551.88|5551.28|5551.63|5551.03|8
1721722480000|2024-07-23 08:14:40|5551.75|5551.15|5551.88|5551.28|5551.88|5551.28|5551.63|5551.03|10
1721722490000|2024-07-23 08:14:50|5551.75|5551.15|5552.38|5551.78|5552.38|5551.78|5551.75|5551.15|32
1721722500000|2024-07-23 08:15:00|5552.5|5551.9|5551.88|5551.28|5552.5|5551.9|5551.88|5551.28|74
1721722510000|2024-07-23 08:15:10|5551.75|5551.15|5551.88|5551.28|5552.13|5551.53|5551.75|5551.15|42
1721722520000|2024-07-23 08:15:20|5552|5551.4|5552.13|5551.53|5552.13|5551.53|5551.88|5551.28|13
1721722530000|2024-07-23 08:15:30|5552|5551.4|5552.13|5551.53|5552.38|5551.78|5551.88|5551.28|35
1721722540000|2024-07-23 08:15:40|5552.25|5551.65|5552.38|5551.78|5552.38|5551.78|5552.13|5551.53|22
1721722550000|2024-07-23 08:15:50|5552.25|5551.65|5552.13|5551.53|5552.38|5551.78|5551.88|5551.28|19
1721722560000|2024-07-23 08:16:00|5552.38|5551.78|5551.63|5551.03|5552.38|5551.78|5551.63|5551.03|101
1721722570000|2024-07-23 08:16:10|5551.75|5551.15|5551.88|5551.28|5551.88|5551.28|5551.63|5551.03|17
1721722580000|2024-07-23 08:16:20|5551.75|5551.15|5551.63|5551.03|5551.75|5551.15|5551.63|5551.03|27
1721722590000|2024-07-23 08:16:30|5551.5|5550.9|5551.63|5551.03|5551.63|5551.03|5551.38|5550.78|10
1721722600000|2024-07-23 08:16:40|5551.88|5551.28|5551.63|5551.03|5551.88|5551.28|5551.38|5550.78|47
1721722610000|2024-07-23 08:16:50|5551.5|5550.9|5551.13|5550.53|5551.63|5551.03|5551.13|5550.53|24
1721722620000|2024-07-23 08:17:00|5550.88|5550.28|5551.13|5550.53|5551.38|5550.78|5550.88|5550.28|59
1721722630000|2024-07-23 08:17:10|5551.25|5550.65|5551.38|5550.78|5551.38|5550.78|5551.25|5550.65|6
1721722640000|2024-07-23 08:17:20|5551.25|5550.65|5551.13|5550.53|5551.38|5550.78|5551.13|5550.53|31
1721722650000|2024-07-23 08:17:30|5551.25|5550.65|5551.13|5550.53|5551.38|5550.78|5551.13|5550.53|19
1721722660000|2024-07-23 08:17:40|5550.88|5550.28|5550.88|5550.28|5550.88|5550.28|5550.88|5550.28|21
1721722670000|2024-07-23 08:17:50|5550.63|5550.03|5550.88|5550.28|5550.88|5550.28|5550.63|5550.03|16
1721722680000|2024-07-23 08:18:00|5551|5550.4|5551.13|5550.53|5551.25|5550.65|5551|5550.4|32
1721722690000|2024-07-23 08:18:10|5551.25|5550.65|5551.63|5551.03|5551.63|5551.03|5551.25|5550.65|57
1721722700000|2024-07-23 08:18:20|5551.88|5551.28|5551.38|5550.78|5551.88|5551.28|5551.38|5550.78|58
1721722710000|2024-07-23 08:18:30|5551.5|5550.9|5552.38|5551.78|5552.38|5551.78|5551.5|5550.9|60
1721722720000|2024-07-23 08:18:40|5552.25|5551.65|5552.63|5552.03|5552.63|5552.03|5552.25|5551.65|24
1721722730000|2024-07-23 08:18:50|5552.38|5551.78|5552.38|5551.78|5552.5|5551.9|5552.38|5551.78|32
1721722740000|2024-07-23 08:19:00|5552.13|5551.53|5551.38|5550.78|5552.13|5551.53|5551.38|5550.78|46
1721722750000|2024-07-23 08:19:10|5551.63|5551.03|5551.63|5551.03|5551.88|5551.28|5551.63|5551.03|46
1721722760000|2024-07-23 08:19:20|5551.38|5550.78|5550.63|5550.03|5551.38|5550.78|5550.63|5550.03|33
1721722770000|2024-07-23 08:19:30|5550.38|5549.78|5551.38|5550.78|5551.5|5550.9|5550.13|5549.53|122
1721722780000|2024-07-23 08:19:40|5551.25|5550.65|5551.25|5550.65|5551.25|5550.65|5551.25|5550.65|11
1721722790000|2024-07-23 08:19:50|5551.38|5550.78|5550.88|5550.28|5551.63|5551.03|5550.63|5550.03|137
1721722800000|2024-07-23 08:20:00|5551|5550.4|5551.38|5550.78|5551.38|5550.78|5551|5550.4|25
1721722810000|2024-07-23 08:20:10|5551.5|5550.9|5551.63|5551.03|5551.63|5551.03|5551.38|5550.78|26
1721722820000|2024-07-23 08:20:20|5551.5|5550.9|5551.13|5550.53|5551.63|5551.03|5550.88|5550.28|43
1721722830000|2024-07-23 08:20:30|5551.25|5550.65|5551.38|5550.78|5551.38|5550.78|5551.13|5550.53|21
1721722840000|2024-07-23 08:20:40|5551.13|5550.53|5551.13|5550.53|5551.13|5550.53|5551|5550.4|9
1721722850000|2024-07-23 08:20:50|5551|5550.4|5550.88|5550.28|5551.13|5550.53|5550.38|5549.78|112
1721722860000|2024-07-23 08:21:00|5551.13|5550.53|5550.38|5549.78|5551.13|5550.53|5550.38|5549.78|87
1721722870000|2024-07-23 08:21:10|5550.13|5549.53|5549.88|5549.28|5550.13|5549.53|5549.88|5549.28|37
1721722880000|2024-07-23 08:21:20|5550|5549.4|5550.13|5549.53|5550.38|5549.78|5550|5549.4|75
1721722890000|2024-07-23 08:21:30|5549.63|5549.03|5549.13|5548.53|5549.63|5549.03|5549.13|5548.53|64
1721722900000|2024-07-23 08:21:40|5548.88|5548.28|5549.5|5548.9|5549.5|5548.9|5548.88|5548.28|110
1721722910000|2024-07-23 08:21:50|5549.38|5548.78|5549.63|5549.03|5549.63|5549.03|5549.25|5548.65|45
1721722920000|2024-07-23 08:22:00|5549.75|5549.15|5550.63|5550.03|5550.63|5550.03|5549.75|5549.15|144
1721722930000|2024-07-23 08:22:10|5550.13|5549.53|5550.13|5549.53|5550.25|5549.65|5549.88|5549.28|84
1721722940000|2024-07-23 08:22:20|5549.38|5548.78|5549.13|5548.53|5549.38|5548.78|5549.13|5548.53|135
1721722950000|2024-07-23 08:22:30|5549|5548.4|5549.38|5548.78|5549.38|5548.78|5548.88|5548.28|51
1721722960000|2024-07-23 08:22:40|5549.13|5548.53|5549.38|5548.78|5549.5|5548.9|5549.13|5548.53|68
1721722970000|2024-07-23 08:22:50|5549.5|5548.9|5549.63|5549.03|5549.63|5549.03|5549.5|5548.9|13
1721722980000|2024-07-23 08:23:00|5549.88|5549.28|5548.63|5548.03|5549.88|5549.28|5548.63|5548.03|56
1721722990000|2024-07-23 08:23:10|5548.88|5548.28|5548.88|5548.28|5548.88|5548.28|5548.88|5548.28|11
1721723000000|2024-07-23 08:23:20|5548.75|5548.15|5548.88|5548.28|5548.88|5548.28|5548.63|5548.03|7
1721723010000|2024-07-23 08:23:30|5548.75|5548.15|5549.25|5548.65|5549.25|5548.65|5548.63|5548.03|25
1721723020000|2024-07-23 08:23:40|5549.38|5548.78|5548.88|5548.28|5549.38|5548.78|5548.88|5548.28|23
1721723030000|2024-07-23 08:23:50|5549|5548.4|5549.13|5548.53|5549.13|5548.53|5549|5548.4|6
1721723040000|2024-07-23 08:24:00|5549.25|5548.65|5549.63|5549.03|5549.63|5549.03|5549.25|5548.65|25
1721723050000|2024-07-23 08:24:10|5549.5|5548.9|5549.13|5548.53|5549.63|5549.03|5549.13|5548.53|33
1721723060000|2024-07-23 08:24:20|5549|5548.4|5548.88|5548.28|5549.13|5548.53|5548.88|5548.28|18
1721723070000|2024-07-23 08:24:30|5549|5548.4|5548.38|5547.78|5549|5548.4|5548.13|5547.53|36
1721723080000|2024-07-23 08:24:40|5548.25|5547.65|5548.13|5547.53|5548.25|5547.65|5547.88|5547.28|60
1721723090000|2024-07-23 08:24:50|5548.25|5547.65|5548.88|5548.28|5549|5548.4|5548.25|5547.65|51
1721723100000|2024-07-23 08:25:00|5548.75|5548.15|5548.88|5548.28|5548.88|5548.28|5548.63|5548.03|37
1721723110000|2024-07-23 08:25:10|5548.63|5548.03|5548.88|5548.28|5548.88|5548.28|5548.63|5548.03|23
1721723120000|2024-07-23 08:25:20|5548.63|5548.03|5548.38|5547.78|5548.63|5548.03|5548.38|5547.78|12
1721723130000|2024-07-23 08:25:30|5548.63|5548.03|5548.63|5548.03|5548.75|5548.15|5548.63|5548.03|39
1721723140000|2024-07-23 08:25:40|5548.75|5548.15|5548.88|5548.28|5548.88|5548.28|5548.63|5548.03|19
1721723150000|2024-07-23 08:25:50|5548.75|5548.15|5548.5|5547.9|5548.88|5548.28|5548.38|5547.78|40
1721723160000|2024-07-23 08:26:00|5548.63|5548.03|5548.88|5548.28|5548.88|5548.28|5548.5|5547.9|22
1721723170000|2024-07-23 08:26:10|5549|5548.4|5548.88|5548.28|5549|5548.4|5548.88|5548.28|41
1721723180000|2024-07-23 08:26:20|5549|5548.4|5549.25|5548.65|5549.38|5548.78|5549|5548.4|27
1721723190000|2024-07-23 08:26:30|5549.38|5548.78|5549.63|5549.03|5549.63|5549.03|5549.25|5548.65|20
1721723200000|2024-07-23 08:26:40|5549.75|5549.15|5549.63|5549.03|5549.88|5549.28|5549.38|5548.78|18
1721723210000|2024-07-23 08:26:50|||||||||1
1721723220000|2024-07-23 08:27:00|5549.75|5549.15|5549.63|5549.03|5549.75|5549.15|5549.13|5548.53|19
1721723230000|2024-07-23 08:27:10|5549.25|5548.65|5549.63|5549.03|5549.63|5549.03|5549.25|5548.65|36
1721723240000|2024-07-23 08:27:20|5549.5|5548.9|5549.63|5549.03|5549.63|5549.03|5549.38|5548.78|22
1721723250000|2024-07-23 08:27:30|5549.75|5549.15|5550.13|5549.53|5550.13|5549.53|5549.63|5549.03|54
1721723260000|2024-07-23 08:27:40|5550.25|5549.65|5550.13|5549.53|5550.38|5549.78|5549.88|5549.28|36
1721723270000|2024-07-23 08:27:50|5550.38|5549.78|5550.75|5550.15|5550.88|5550.28|5550.38|5549.78|86
1721723280000|2024-07-23 08:28:00|5550.88|5550.28|5551|5550.4|5551.13|5550.53|5550.88|5550.28|34
1721723290000|2024-07-23 08:28:10|5550.88|5550.28|5550.88|5550.28|5550.88|5550.28|5550.75|5550.15|6
1721723300000|2024-07-23 08:28:20|5550.75|5550.15|5550.63|5550.03|5550.75|5550.15|5550.38|5549.78|23
1721723310000|2024-07-23 08:28:30|5550.5|5549.9|5550.63|5550.03|5550.63|5550.03|5550.38|5549.78|33
1721723320000|2024-07-23 08:28:40|5550.5|5549.9|5550.25|5549.65|5550.5|5549.9|5550.25|5549.65|7
1721723330000|2024-07-23 08:28:50|5550.13|5549.53|5550.38|5549.78|5550.38|5549.78|5550.13|5549.53|17
1721723340000|2024-07-23 08:29:00|5550.5|5549.9|5549.63|5549.03|5550.5|5549.9|5549.38|5548.78|89
1721723350000|2024-07-23 08:29:10|5549.5|5548.9|5549.13|5548.53|5549.5|5548.9|5548.88|5548.28|68
1721723360000|2024-07-23 08:29:20|5549.38|5548.78|5549.38|5548.78|5549.38|5548.78|5549.13|5548.53|55
1721723370000|2024-07-23 08:29:30|5549.25|5548.65|5548.88|5548.28|5549.38|5548.78|5548.88|5548.28|25
1721723380000|2024-07-23 08:29:40|5549|5548.4|5548.88|5548.28|5549.13|5548.53|5548.88|5548.28|15
1721723390000|2024-07-23 08:29:50|5549.13|5548.53|5549.13|5548.53|5549.13|5548.53|5548.88|5548.28|43
1721723400000|2024-07-23 08:30:00|5549.38|5548.78|5549.25|5548.65|5549.38|5548.78|5548.88|5548.28|66
1721723410000|2024-07-23 08:30:10|5549.38|5548.78|5549.13|5548.53|5549.38|5548.78|5548.88|5548.28|14
1721723420000|2024-07-23 08:30:20|5549.25|5548.65|5548.88|5548.28|5549.38|5548.78|5548.88|5548.28|33
1721723430000|2024-07-23 08:30:30|5549.13|5548.53|5549.5|5548.9|5549.5|5548.9|5549.13|5548.53|25
1721723440000|2024-07-23 08:30:40|5549.63|5549.03|5549.88|5549.28|5549.88|5549.28|5549.63|5549.03|16
1721723450000|2024-07-23 08:30:50|5549.63|5549.03|5549.63|5549.03|5549.75|5549.15|5549.63|5549.03|25
1721723460000|2024-07-23 08:31:00|5549.75|5549.15|5549.63|5549.03|5549.88|5549.28|5549.63|5549.03|12
1721723470000|2024-07-23 08:31:10|5549.38|5548.78|5549.63|5549.03|5549.63|5549.03|5549.38|5548.78|25
1721723480000|2024-07-23 08:31:20|5549.75|5549.15|5550.13|5549.53|5550.13|5549.53|5549.75|5549.15|17
1721723490000|2024-07-23 08:31:30|5550|5549.4|5550.13|5549.53|5550.13|5549.53|5550|5549.4|3
1721723500000|2024-07-23 08:31:40|5550|5549.4|5550.13|5549.53|5550.13|5549.53|5549.88|5549.28|15
1721723510000|2024-07-23 08:31:50|5550.25|5549.65|5550.88|5550.28|5550.88|5550.28|5550.25|5549.65|26
1721723520000|2024-07-23 08:32:00|5550.75|5550.15|5550.63|5550.03|5550.88|5550.28|5550.5|5549.9|35
1721723530000|2024-07-23 08:32:10|5550.88|5550.28|5551.13|5550.53|5551.25|5550.65|5550.88|5550.28|22
1721723540000|2024-07-23 08:32:20|5551.38|5550.78|5551.63|5551.03|5551.63|5551.03|5551.38|5550.78|24
1721723550000|2024-07-23 08:32:30|5551.88|5551.28|5551.88|5551.28|5551.88|5551.28|5551.75|5551.15|55
1721723560000|2024-07-23 08:32:40|5552.13|5551.53|5552.25|5551.65|5552.63|5552.03|5552.13|5551.53|51
1721723570000|2024-07-23 08:32:50|5552.38|5551.78|5551.63|5551.03|5552.38|5551.78|5551.63|5551.03|71
1721723580000|2024-07-23 08:33:00|5551.5|5550.9|5551.88|5551.28|5551.88|5551.28|5551.13|5550.53|21
1721723590000|2024-07-23 08:33:10|5551.75|5551.15|5552.13|5551.53|5552.13|5551.53|5551.63|5551.03|22
1721723600000|2024-07-23 08:33:20|||||||||27
1721723610000|2024-07-23 08:33:30|5552.38|5551.78|5552.38|5551.78|5552.5|5551.9|5552.38|5551.78|25
1721723620000|2024-07-23 08:33:40|||||||||32
1721723630000|2024-07-23 08:33:50|5552.63|5552.03|5552.38|5551.78|5552.63|5552.03|5552.38|5551.78|25
1721723640000|2024-07-23 08:34:00|5552.63|5552.03|5552.38|5551.78|5552.63|5552.03|5552.38|5551.78|24
1721723650000|2024-07-23 08:34:10|5552.25|5551.65|5552.38|5551.78|5552.38|5551.78|5552.25|5551.65|17
1721723660000|2024-07-23 08:34:20|5552.5|5551.9|5552.38|5551.78|5552.5|5551.9|5551.88|5551.28|34
1721723670000|2024-07-23 08:34:30|5552.13|5551.53|5552.13|5551.53|5552.13|5551.53|5552.13|5551.53|6
1721723680000|2024-07-23 08:34:40|5552.63|5552.03|5552.38|5551.78|5552.63|5552.03|5552.38|5551.78|101
1721723690000|2024-07-23 08:34:50|5552.5|5551.9|5553.13|5552.53|5553.13|5552.53|5552.5|5551.9|114
1721723700000|2024-07-23 08:35:00|||||||||15
1721723710000|2024-07-23 08:35:10|||||||||7
1721723720000|2024-07-23 08:35:20|5553.25|5552.65|5553.38|5552.78|5553.38|5552.78|5553.25|5552.65|30
1721723730000|2024-07-23 08:35:30|5553.63|5553.03|5553.88|5553.28|5553.88|5553.28|5553.38|5552.78|49
1721723740000|2024-07-23 08:35:40|||||||||16
1721723750000|2024-07-23 08:35:50|5553.75|5553.15|5553.88|5553.28|5553.88|5553.28|5553.75|5553.15|23
1721723760000|2024-07-23 08:36:00|5553.75|5553.15|5554.13|5553.53|5554.13|5553.53|5553.63|5553.03|62
1721723770000|2024-07-23 08:36:10|5554.25|5553.65|5554.13|5553.53|5554.38|5553.78|5554.13|5553.53|31
1721723780000|2024-07-23 08:36:20|5554.25|5553.65|5554.38|5553.78|5554.38|5553.78|5554.25|5553.65|8
1721723790000|2024-07-23 08:36:30|5554.25|5553.65|5554.13|5553.53|5554.25|5553.65|5554.13|5553.53|5
1721723800000|2024-07-23 08:36:40|5553.88|5553.28|5553.88|5553.28|5553.88|5553.28|5553.88|5553.28|17
1721723810000|2024-07-23 08:36:50|5553.63|5553.03|5553.63|5553.03|5553.63|5553.03|5553.38|5552.78|27
1721723820000|2024-07-23 08:37:00|5553.75|5553.15|5553.63|5553.03|5553.88|5553.28|5553.63|5553.03|14
1721723830000|2024-07-23 08:37:10|5553.75|5553.15|5553.63|5553.03|5553.88|5553.28|5553.63|5553.03|12
1721723840000|2024-07-23 08:37:20|5553.75|5553.15|5553.63|5553.03|5553.88|5553.28|5553.63|5553.03|11
1721723850000|2024-07-23 08:37:30|5553.88|5553.28|5553.63|5553.03|5553.88|5553.28|5553.63|5553.03|18
1721723860000|2024-07-23 08:37:40|5553.75|5553.15|5553.88|5553.28|5553.88|5553.28|5553.63|5553.03|10
1721723870000|2024-07-23 08:37:50|5553.63|5553.03|5553.63|5553.03|5553.63|5553.03|5553.63|5553.03|5
1721723890000|2024-07-23 08:38:10|5553.38|5552.78|5554|5553.4|5554.25|5553.65|5553.38|5552.78|45
1721723900000|2024-07-23 08:38:20|5554.13|5553.53|5554.13|5553.53|5554.13|5553.53|5553.88|5553.28|12
1721723910000|2024-07-23 08:38:30|5554|5553.4|5553.63|5553.03|5554|5553.4|5553.63|5553.03|26
1721723920000|2024-07-23 08:38:40|5553.75|5553.15|5553.63|5553.03|5553.88|5553.28|5553.63|5553.03|15
1721723940000|2024-07-23 08:39:00|5553.75|5553.15|5554.13|5553.53|5554.25|5553.65|5553.75|5553.15|47
1721723950000|2024-07-23 08:39:10|5554.38|5553.78|5554.25|5553.65|5554.38|5553.78|5554.25|5553.65|77
1721723960000|2024-07-23 08:39:20|5554.13|5553.53|5554.13|5553.53|5554.38|5553.78|5554.13|5553.53|7
1721723970000|2024-07-23 08:39:30|5553.88|5553.28|5554.13|5553.53|5554.13|5553.53|5553.88|5553.28|8
1721723980000|2024-07-23 08:39:40|5554.25|5553.65|5554.38|5553.78|5554.38|5553.78|5554.25|5553.65|4
1721723990000|2024-07-23 08:39:50|5554.25|5553.65|5554.13|5553.53|5554.25|5553.65|5553.88|5553.28|36
1721724000000|2024-07-23 08:40:00|5554.25|5553.65|5553.88|5553.28|5554.38|5553.78|5553.88|5553.28|20
1721724010000|2024-07-23 08:40:10|5554|5553.4|5554.13|5553.53|5554.13|5553.53|5554|5553.4|23
1721724020000|2024-07-23 08:40:20|5553.88|5553.28|5554.13|5553.53|5554.13|5553.53|5553.88|5553.28|14
1721724030000|2024-07-23 08:40:30|||||||||18
1721724040000|2024-07-23 08:40:40|5554.25|5553.65|5554.13|5553.53|5554.25|5553.65|5554.13|5553.53|12
1721724050000|2024-07-23 08:40:50|5553.88|5553.28|5554|5553.4|5554.13|5553.53|5553.88|5553.28|28
1721724060000|2024-07-23 08:41:00|5553.88|5553.28|5554.13|5553.53|5554.13|5553.53|5553.88|5553.28|6
1721724070000|2024-07-23 08:41:10|5554|5553.4|5554.13|5553.53|5554.13|5553.53|5553.88|5553.28|27
1721724080000|2024-07-23 08:41:20|5553.88|5553.28|5554.13|5553.53|5554.13|5553.53|5553.88|5553.28|38
1721724090000|2024-07-23 08:41:30|5554.38|5553.78|5554.13|5553.53|5554.38|5553.78|5554.13|5553.53|19
1721724100000|2024-07-23 08:41:40|5554.25|5553.65|5554.63|5554.03|5554.63|5554.03|5554.25|5553.65|26
1721724110000|2024-07-23 08:41:50|5554.75|5554.15|5554.63|5554.03|5554.88|5554.28|5554.63|5554.03|82
1721724120000|2024-07-23 08:42:00|5554.38|5553.78|5554.25|5553.65|5554.38|5553.78|5554.25|5553.65|33
1721724130000|2024-07-23 08:42:10|5554.13|5553.53|5554.38|5553.78|5554.38|5553.78|5554.13|5553.53|30
1721724140000|2024-07-23 08:42:20|5554.63|5554.03|5554.88|5554.28|5554.88|5554.28|5554.63|5554.03|79
1721724150000|2024-07-23 08:42:30|5554.75|5554.15|5554.88|5554.28|5554.88|5554.28|5554.63|5554.03|18
1721724160000|2024-07-23 08:42:40|5554.75|5554.15|5555.13|5554.53|5555.13|5554.53|5554.63|5554.03|36
1721724170000|2024-07-23 08:42:50|||||||||18
1721724180000|2024-07-23 08:43:00|5555.25|5554.65|5554.88|5554.28|5555.38|5554.78|5554.88|5554.28|41
1721724190000|2024-07-23 08:43:10|5555|5554.4|5554.88|5554.28|5555.13|5554.53|5554.88|5554.28|15
1721724200000|2024-07-23 08:43:20|5554.75|5554.15|5554.63|5554.03|5554.75|5554.15|5554.63|5554.03|25
1721724210000|2024-07-23 08:43:30|||||||||9
1721724220000|2024-07-23 08:43:40|5554.75|5554.15|5554.63|5554.03|5554.75|5554.15|5554.63|5554.03|37
1721724230000|2024-07-23 08:43:50|5554.75|5554.15|5554.5|5553.9|5554.75|5554.15|5554.38|5553.78|26
1721724240000|2024-07-23 08:44:00|5554.63|5554.03|5554.88|5554.28|5554.88|5554.28|5554.63|5554.03|11
1721724250000|2024-07-23 08:44:10|5555.13|5554.53|5554.88|5554.28|5555.13|5554.53|5554.88|5554.28|13
1721724260000|2024-07-23 08:44:20|5555|5554.4|5554.75|5554.15|5555.13|5554.53|5554.63|5554.03|23
1721724270000|2024-07-23 08:44:30|5554.88|5554.28|5555.13|5554.53|5555.13|5554.53|5554.88|5554.28|5
1721724280000|2024-07-23 08:44:40|||||||||2
1721724290000|2024-07-23 08:44:50|5555.25|5554.65|5555.38|5554.78|5555.38|5554.78|5555.25|5554.65|14
1721724300000|2024-07-23 08:45:00|||||||||2
1721724310000|2024-07-23 08:45:10|5555.25|5554.65|5555.25|5554.65|5555.25|5554.65|5555.13|5554.53|24
1721724320000|2024-07-23 08:45:20|5555.38|5554.78|5554.88|5554.28|5555.38|5554.78|5554.88|5554.28|21
1721724330000|2024-07-23 08:45:30|5555.13|5554.53|5555.13|5554.53|5555.25|5554.65|5555.13|5554.53|23
1721724340000|2024-07-23 08:45:40|||||||||3
1721724350000|2024-07-23 08:45:50|5555.25|5554.65|5555.13|5554.53|5555.38|5554.78|5555.13|5554.53|8
1721724360000|2024-07-23 08:46:00|5555.38|5554.78|5555.63|5555.03|5555.63|5555.03|5555.38|5554.78|67
1721724370000|2024-07-23 08:46:10|5555.5|5554.9|5555.88|5555.28|5555.88|5555.28|5555.38|5554.78|11
1721724380000|2024-07-23 08:46:20|||||||||21
1721724400000|2024-07-23 08:46:40|5555.75|5555.15|5555.88|5555.28|5555.88|5555.28|5555.63|5555.03|42
1721724410000|2024-07-23 08:46:50|||||||||29
1721724420000|2024-07-23 08:47:00|5556|5555.4|5556.13|5555.53|5556.13|5555.53|5555.88|5555.28|19
1721724430000|2024-07-23 08:47:10|5556|5555.4|5555.88|5555.28|5556|5555.4|5555.88|5555.28|9
1721724440000|2024-07-23 08:47:20|5556|5555.4|5555.88|5555.28|5556|5555.4|5555.88|5555.28|3
1721724450000|2024-07-23 08:47:30|5555.63|5555.03|5555.38|5554.78|5555.63|5555.03|5555.38|5554.78|31
1721724460000|2024-07-23 08:47:40|5555.5|5554.9|5555.88|5555.28|5555.88|5555.28|5555.5|5554.9|8
1721724470000|2024-07-23 08:47:50|5555.63|5555.03|5555.88|5555.28|5555.88|5555.28|5555.63|5555.03|33
1721724480000|2024-07-23 08:48:00|5556|5555.4|5556.38|5555.78|5556.38|5555.78|5555.88|5555.28|28
1721724490000|2024-07-23 08:48:10|5556.5|5555.9|5556.88|5556.28|5556.88|5556.28|5556.5|5555.9|82
1721724500000|2024-07-23 08:48:20|5556.63|5556.03|5556.88|5556.28|5556.88|5556.28|5556.63|5556.03|33
1721724510000|2024-07-23 08:48:30|5556.63|5556.03|5556.63|5556.03|5556.75|5556.15|5556.38|5555.78|57
1721724520000|2024-07-23 08:48:40|5556.5|5555.9|5556.63|5556.03|5556.63|5556.03|5556.38|5555.78|5
1721724540000|2024-07-23 08:49:00|5556.5|5555.9|5556.38|5555.78|5556.5|5555.9|5556.38|5555.78|29
1721724550000|2024-07-23 08:49:10|5556.5|5555.9|5556.63|5556.03|5556.63|5556.03|5556.38|5555.78|28
1721724560000|2024-07-23 08:49:20|||||||||3
1721724570000|2024-07-23 08:49:30|5556.75|5556.15|5556.38|5555.78|5556.75|5556.15|5556.38|5555.78|29
1721724580000|2024-07-23 08:49:40|5556.25|5555.65|5556.38|5555.78|5556.38|5555.78|5556.25|5555.65|1
1721724590000|2024-07-23 08:49:50|5556.25|5555.65|5556.13|5555.53|5556.38|5555.78|5556.13|5555.53|15
1721724600000|2024-07-23 08:50:00|5556.25|5555.65|5556.5|5555.9|5556.63|5556.03|5556.25|5555.65|24
1721724610000|2024-07-23 08:50:10|5556.38|5555.78|5556.38|5555.78|5556.63|5556.03|5556.38|5555.78|37
1721724620000|2024-07-23 08:50:20|||||||||13
1721724630000|2024-07-23 08:50:30|5556.25|5555.65|5556.13|5555.53|5556.25|5555.65|5556.13|5555.53|25
1721724640000|2024-07-23 08:50:40|5556|5555.4|5556.13|5555.53|5556.13|5555.53|5556|5555.4|14
1721724650000|2024-07-23 08:50:50|5556|5555.4|5556.13|5555.53|5556.13|5555.53|5556|5555.4|37
1721724660000|2024-07-23 08:51:00|5556.25|5555.65|5556.13|5555.53|5556.25|5555.65|5556.13|5555.53|1
1721724670000|2024-07-23 08:51:10|5555.88|5555.28|5555.88|5555.28|5555.88|5555.28|5555.88|5555.28|11
1721724680000|2024-07-23 08:51:20|||||||||17
1721724690000|2024-07-23 08:51:30|5555.75|5555.15|5555.88|5555.28|5555.88|5555.28|5555.63|5555.03|38
1721724700000|2024-07-23 08:51:40|5555.75|5555.15|5555.88|5555.28|5555.88|5555.28|5555.75|5555.15|1
1721724710000|2024-07-23 08:51:50|5555.75|5555.15|5555.88|5555.28|5555.88|5555.28|5555.75|5555.15|16
1721724720000|2024-07-23 08:52:00|5556|5555.4|5555.88|5555.28|5556|5555.4|5555.63|5555.03|20
1721724730000|2024-07-23 08:52:10|5556.13|5555.53|5555.38|5554.78|5556.13|5555.53|5555.38|5554.78|47
1721724740000|2024-07-23 08:52:20|5555.13|5554.53|5555.38|5554.78|5555.38|5554.78|5555.13|5554.53|12
1721724750000|2024-07-23 08:52:30|||||||||16
1721724760000|2024-07-23 08:52:40|5555.5|5554.9|5555.63|5555.03|5555.63|5555.03|5555.38|5554.78|5
1721724770000|2024-07-23 08:52:50|5555.75|5555.15|5555.88|5555.28|5555.88|5555.28|5555.75|5555.15|14
1721724780000|2024-07-23 08:53:00|||||||||6
1721724790000|2024-07-23 08:53:10|5555.63|5555.03|5555.63|5555.03|5555.88|5555.28|5555.63|5555.03|12
1721724800000|2024-07-23 08:53:20|5555.5|5554.9|5555.63|5555.03|5555.63|5555.03|5555.38|5554.78|20
1721724810000|2024-07-23 08:53:30|5555.88|5555.28|5556.38|5555.78|5556.38|5555.78|5555.88|5555.28|19
1721724820000|2024-07-23 08:53:40|5556.13|5555.53|5555.88|5555.28|5556.13|5555.53|5555.88|5555.28|14
1721724830000|2024-07-23 08:53:50|5556|5555.4|5555.88|5555.28|5556.13|5555.53|5555.88|5555.28|47
1721724840000|2024-07-23 08:54:00|5555.75|5555.15|5555.88|5555.28|5555.88|5555.28|5555.75|5555.15|23
1721724850000|2024-07-23 08:54:10|||||||||3
1721724860000|2024-07-23 08:54:20|||||||||12
1721724890000|2024-07-23 08:54:50|5555.75|5555.15|5555.25|5554.65|5555.75|5555.15|5555.25|5554.65|87
1721724900000|2024-07-23 08:55:00|5555|5554.4|5554.88|5554.28|5555.13|5554.53|5554.88|5554.28|48
1721724910000|2024-07-23 08:55:10|5554.75|5554.15|5554.88|5554.28|5554.88|5554.28|5554.75|5554.15|99
1721724920000|2024-07-23 08:55:20|5555.13|5554.53|5555.13|5554.53|5555.13|5554.53|5555|5554.4|56
1721724930000|2024-07-23 08:55:30|5555|5554.4|5554.88|5554.28|5555.13|5554.53|5554.88|5554.28|36
1721724950000|2024-07-23 08:55:50|||||||||81
1721724960000|2024-07-23 08:56:00|5555.13|5554.53|5555.13|5554.53|5555.38|5554.78|5555.13|5554.53|46
1721724970000|2024-07-23 08:56:10|5555.38|5554.78|5554.88|5554.28|5555.38|5554.78|5554.88|5554.28|47
1721724980000|2024-07-23 08:56:20|5555|5554.4|5555.13|5554.53|5555.13|5554.53|5555|5554.4|12
1721725000000|2024-07-23 08:56:40|5555.38|5554.78|5555.38|5554.78|5555.38|5554.78|5555.13|5554.53|36
1721725010000|2024-07-23 08:56:50|5555.13|5554.53|5555.13|5554.53|5555.13|5554.53|5555.13|5554.53|8
1721725020000|2024-07-23 08:57:00|5555.38|5554.78|5555.38|5554.78|5555.5|5554.9|5555.38|5554.78|16
1721725030000|2024-07-23 08:57:10|5555.5|5554.9|5555.63|5555.03|5555.88|5555.28|5555.5|5554.9|62
1721725040000|2024-07-23 08:57:20|5555.75|5555.15|5555.63|5555.03|5555.88|5555.28|5555.63|5555.03|10
1721725050000|2024-07-23 08:57:30|5555.38|5554.78|5555.38|5554.78|5555.38|5554.78|5555.38|5554.78|7
1721725080000|2024-07-23 08:58:00|5555.5|5554.9|5555.63|5555.03|5555.63|5555.03|5555.38|5554.78|12
1721725090000|2024-07-23 08:58:10|5555.5|5554.9|5555.63|5555.03|5555.63|5555.03|5555.38|5554.78|7
1721725100000|2024-07-23 08:58:20|5555.5|5554.9|5555.38|5554.78|5555.63|5555.03|5555.38|5554.78|15
1721725110000|2024-07-23 08:58:30|5555.5|5554.9|5555.63|5555.03|5555.63|5555.03|5555.5|5554.9|0
1721725120000|2024-07-23 08:58:40|5555.5|5554.9|5555.5|5554.9|5555.5|5554.9|5555.38|5554.78|18
1721725130000|2024-07-23 08:58:50|5555.38|5554.78|5555.25|5554.65|5555.38|5554.78|5555.13|5554.53|9
1721725140000|2024-07-23 08:59:00|5555.13|5554.53|5555.13|5554.53|5555.25|5554.65|5554.88|5554.28|22
1721725150000|2024-07-23 08:59:10|5555.38|5554.78|5555.13|5554.53|5555.38|5554.78|5555.13|5554.53|12
1721725160000|2024-07-23 08:59:20|5555.25|5554.65|5555.13|5554.53|5555.25|5554.65|5555.13|5554.53|2
1721725170000|2024-07-23 08:59:30|5555.25|5554.65|5555.13|5554.53|5555.38|5554.78|5555.13|5554.53|10
1721725180000|2024-07-23 08:59:40|5555.25|5554.65|5555.38|5554.78|5555.38|5554.78|5555.25|5554.65|21
1721725190000|2024-07-23 08:59:50|5555.25|5554.65|5555|5554.4|5555.25|5554.65|5554.88|5554.28|17
1721725200000|2024-07-23 09:00:00|5555.13|5554.53|5555.13|5554.53|5555.13|5554.53|5554.88|5554.28|34
1721725210000|2024-07-23 09:00:10|5555.38|5554.78|5555.38|5554.78|5555.38|5554.78|5555.25|5554.65|38
1721725220000|2024-07-23 09:00:20|5555.5|5554.9|5555.5|5554.9|5555.63|5555.03|5555.5|5554.9|5
1721725230000|2024-07-23 09:00:30|5555.38|5554.78|5555.63|5555.03|5555.88|5555.28|5555.38|5554.78|19
1721725240000|2024-07-23 09:00:40|5555.38|5554.78|5555.38|5554.78|5555.38|5554.78|5555.38|5554.78|6
1721725250000|2024-07-23 09:00:50|5555.25|5554.65|5555.13|5554.53|5555.25|5554.65|5555.13|5554.53|6
1721725260000|2024-07-23 09:01:00|5555.38|5554.78|5555.63|5555.03|5555.75|5555.15|5555.38|5554.78|21
1721725270000|2024-07-23 09:01:10|5555.38|5554.78|5555.63|5555.03|5555.63|5555.03|5555.38|5554.78|11
1721725280000|2024-07-23 09:01:20|5555.38|5554.78|5555.38|5554.78|5555.38|5554.78|5555.38|5554.78|2
1721725290000|2024-07-23 09:01:30|5555.13|5554.53|5555.13|5554.53|5555.25|5554.65|5555.13|5554.53|19
1721725300000|2024-07-23 09:01:40|5555.25|5554.65|5555|5554.4|5555.25|5554.65|5554.88|5554.28|7
1721725310000|2024-07-23 09:01:50|5554.88|5554.28|5554.88|5554.28|5555.13|5554.53|5554.88|5554.28|8
1721725320000|2024-07-23 09:02:00|5554.75|5554.15|5554.88|5554.28|5554.88|5554.28|5554.75|5554.15|10
1721725340000|2024-07-23 09:02:20|5555|5554.4|5555.13|5554.53|5555.25|5554.65|5555|5554.4|25
1721725350000|2024-07-23 09:02:30|5555.38|5554.78|5555.38|5554.78|5555.38|5554.78|5555.38|5554.78|6
1721725360000|2024-07-23 09:02:40|5555.25|5554.65|5555.38|5554.78|5555.38|5554.78|5555.13|5554.53|18
1721725370000|2024-07-23 09:02:50|5555.25|5554.65|5555.25|5554.65|5555.38|5554.78|5555.13|5554.53|31
1721725380000|2024-07-23 09:03:00|5555.38|5554.78|5555.38|5554.78|5555.38|5554.78|5555.38|5554.78|8
1721725390000|2024-07-23 09:03:10|5555.5|5554.9|5555.63|5555.03|5555.63|5555.03|5555.38|5554.78|44
1721725400000|2024-07-23 09:03:20|5556.13|5555.53|5556.63|5556.03|5556.63|5556.03|5556.13|5555.53|86
1721725410000|2024-07-23 09:03:30|5556.88|5556.28|5556.88|5556.28|5557.13|5556.53|5556.88|5556.28|89
1721725420000|2024-07-23 09:03:40|5556.75|5556.15|5557.13|5556.53|5557.25|5556.65|5556.63|5556.03|31
1721725430000|2024-07-23 09:03:50|5557|5556.4|5557.25|5556.65|5557.25|5556.65|5556.88|5556.28|26
1721725440000|2024-07-23 09:04:00|5557.13|5556.53|5557.63|5557.03|5557.63|5557.03|5557.13|5556.53|89
1721725450000|2024-07-23 09:04:10|5557.75|5557.15|5557.88|5557.28|5557.88|5557.28|5557.75|5557.15|34
1721725460000|2024-07-23 09:04:20|5557.75|5557.15|5557.88|5557.28|5557.88|5557.28|5557.75|5557.15|12
1721725470000|2024-07-23 09:04:30|5557.63|5557.03|5557.88|5557.28|5558.13|5557.53|5557.63|5557.03|44
1721725480000|2024-07-23 09:04:40|||||||||1
1721725490000|2024-07-23 09:04:50|5558|5557.4|5557.88|5557.28|5558|5557.4|5557.88|5557.28|25
1721725500000|2024-07-23 09:05:00|5558|5557.4|5557.88|5557.28|5558.13|5557.53|5557.63|5557.03|62
1721725510000|2024-07-23 09:05:10|5558|5557.4|5558.13|5557.53|5558.13|5557.53|5557.88|5557.28|33
1721725520000|2024-07-23 09:05:20|5558|5557.4|5558.13|5557.53|5558.25|5557.65|5558|5557.4|38
1721725530000|2024-07-23 09:05:30|5558|5557.4|5557.88|5557.28|5558.13|5557.53|5557.88|5557.28|20
1721725540000|2024-07-23 09:05:40|5557.63|5557.03|5557.63|5557.03|5557.88|5557.28|5557.63|5557.03|39
1721725550000|2024-07-23 09:05:50|5557.5|5556.9|5557.38|5556.78|5557.63|5557.03|5557.38|5556.78|22
1721725560000|2024-07-23 09:06:00|5557.5|5556.9|5557.38|5556.78|5557.63|5557.03|5557.13|5556.53|88
1721725570000|2024-07-23 09:06:10|5557.63|5557.03|5557.38|5556.78|5557.63|5557.03|5557.38|5556.78|17
1721725580000|2024-07-23 09:06:20|5557.13|5556.53|5557.13|5556.53|5557.13|5556.53|5557.13|5556.53|16
1721725590000|2024-07-23 09:06:30|5557.38|5556.78|5557.13|5556.53|5557.38|5556.78|5557.13|5556.53|33
1721725600000|2024-07-23 09:06:40|5556.88|5556.28|5557.13|5556.53|5557.13|5556.53|5556.88|5556.28|46
1721725610000|2024-07-23 09:06:50|||||||||4
1721725620000|2024-07-23 09:07:00|5557.25|5556.65|5557.13|5556.53|5557.25|5556.65|5557.13|5556.53|18
1721725630000|2024-07-23 09:07:10|5557.25|5556.65|5557.38|5556.78|5557.38|5556.78|5557.25|5556.65|7
1721725640000|2024-07-23 09:07:20|5557.13|5556.53|5557.63|5557.03|5557.63|5557.03|5557.13|5556.53|44
1721725650000|2024-07-23 09:07:30|5557.5|5556.9|5557.63|5557.03|5557.63|5557.03|5557.38|5556.78|42
1721725660000|2024-07-23 09:07:40|5557.75|5557.15|5558.13|5557.53|5558.13|5557.53|5557.75|5557.15|26
1721725670000|2024-07-23 09:07:50|5558|5557.4|5557.88|5557.28|5558.13|5557.53|5557.88|5557.28|19
1721725680000|2024-07-23 09:08:00|5558|5557.4|5557.88|5557.28|5558|5557.4|5557.88|5557.28|12
1721725690000|2024-07-23 09:08:10|||||||||4
1721725700000|2024-07-23 09:08:20|5557.75|5557.15|5557.88|5557.28|5557.88|5557.28|5557.63|5557.03|21
1721725710000|2024-07-23 09:08:30|||||||||3
1721725720000|2024-07-23 09:08:40|5558|5557.4|5557.63|5557.03|5558|5557.4|5557.63|5557.03|69
1721725730000|2024-07-23 09:08:50|5557.75|5557.15|5557.63|5557.03|5557.75|5557.15|5557.63|5557.03|39
1721725740000|2024-07-23 09:09:00|||||||||48
1721725750000|2024-07-23 09:09:10|5557.75|5557.15|5558.38|5557.78|5558.38|5557.78|5557.75|5557.15|77
1721725760000|2024-07-23 09:09:20|5558.5|5557.9|5558.38|5557.78|5558.63|5558.03|5558.38|5557.78|10
1721725770000|2024-07-23 09:09:30|5558.5|5557.9|5558.38|5557.78|5558.5|5557.9|5558.38|5557.78|21
1721725780000|2024-07-23 09:09:40|5558.5|5557.9|5558.63|5558.03|5558.63|5558.03|5558.5|5557.9|7
1721725790000|2024-07-23 09:09:50|||||||||2
1721725800000|2024-07-23 09:10:00|5558.5|5557.9|5558.38|5557.78|5558.5|5557.9|5558.38|5557.78|24
1721725810000|2024-07-23 09:10:10|5558.63|5558.03|5558.38|5557.78|5558.63|5558.03|5558.38|5557.78|28
1721725820000|2024-07-23 09:10:20|5558.13|5557.53|5558.13|5557.53|5558.38|5557.78|5558.13|5557.53|24
1721725830000|2024-07-23 09:10:30|||||||||3
1721725840000|2024-07-23 09:10:40|5558|5557.4|5557.63|5557.03|5558|5557.4|5557.63|5557.03|48
1721725850000|2024-07-23 09:10:50|5557.75|5557.15|5558.13|5557.53|5558.13|5557.53|5557.75|5557.15|25
1721725860000|2024-07-23 09:11:00|5558.25|5557.65|5558.13|5557.53|5558.25|5557.65|5558.13|5557.53|5
1721725870000|2024-07-23 09:11:10|5558|5557.4|5557.63|5557.03|5558|5557.4|5557.63|5557.03|63
1721725880000|2024-07-23 09:11:20|5557.38|5556.78|5556.38|5555.78|5557.38|5556.78|5556.38|5555.78|132
1721725890000|2024-07-23 09:11:30|5556.5|5555.9|5556.88|5556.28|5556.88|5556.28|5556.5|5555.9|116
1721725900000|2024-07-23 09:11:40|5556.75|5556.15|5556.63|5556.03|5556.88|5556.28|5556.63|5556.03|26
1721725910000|2024-07-23 09:11:50|||||||||12
1721725920000|2024-07-23 09:12:00|5556.38|5555.78|5556.38|5555.78|5556.38|5555.78|5556.38|5555.78|17
1721725930000|2024-07-23 09:12:10|5556.63|5556.03|5557.13|5556.53|5557.38|5556.78|5556.63|5556.03|126
1721725940000|2024-07-23 09:12:20|||||||||24
1721725950000|2024-07-23 09:12:30|||||||||2
1721725960000|2024-07-23 09:12:40|5557.38|5556.78|5557.38|5556.78|5557.38|5556.78|5557.38|5556.78|16
1721725970000|2024-07-23 09:12:50|5557.63|5557.03|5557.88|5557.28|5557.88|5557.28|5557.63|5557.03|26
1721725980000|2024-07-23 09:13:00|5558|5557.4|5557.88|5557.28|5558|5557.4|5557.63|5557.03|42
1721725990000|2024-07-23 09:13:10|5557.63|5557.03|5557.63|5557.03|5557.63|5557.03|5557.63|5557.03|56
1721726000000|2024-07-23 09:13:20|5557.5|5556.9|5557.38|5556.78|5557.5|5556.9|5557.38|5556.78|21
1721726010000|2024-07-23 09:13:30|5557.5|5556.9|5557.38|5556.78|5557.63|5557.03|5557.38|5556.78|18
1721726020000|2024-07-23 09:13:40|5557.13|5556.53|5557.38|5556.78|5557.38|5556.78|5557.13|5556.53|13
1721726030000|2024-07-23 09:13:50|5557.5|5556.9|5557.38|5556.78|5557.63|5557.03|5557.38|5556.78|12
1721726040000|2024-07-23 09:14:00|5557.63|5557.03|5557.38|5556.78|5557.63|5557.03|5557.38|5556.78|7
1721726050000|2024-07-23 09:14:10|5557.5|5556.9|5557.38|5556.78|5557.63|5557.03|5557.38|5556.78|31
1721726080000|2024-07-23 09:14:40|5557.63|5557.03|5557.63|5557.03|5557.63|5557.03|5557.63|5557.03|7
1721726090000|2024-07-23 09:14:50|||||||||27
1721726100000|2024-07-23 09:15:00|5557.75|5557.15|5558.13|5557.53|5558.13|5557.53|5557.75|5557.15|21
1721726110000|2024-07-23 09:15:10|5558|5557.4|5557.63|5557.03|5558|5557.4|5557.63|5557.03|14
1721726120000|2024-07-23 09:15:20|5557.75|5557.15|5557.63|5557.03|5557.75|5557.15|5557.63|5557.03|5
1721726130000|2024-07-23 09:15:30|5557.88|5557.28|5558.13|5557.53|5558.13|5557.53|5557.88|5557.28|41
1721726140000|2024-07-23 09:15:40|5558.38|5557.78|5558.13|5557.53|5558.38|5557.78|5558.13|5557.53|22
1721726150000|2024-07-23 09:15:50|5557.88|5557.28|5558.13|5557.53|5558.13|5557.53|5557.88|5557.28|41
1721726160000|2024-07-23 09:16:00|5558.25|5557.65|5558.13|5557.53|5558.38|5557.78|5558.13|5557.53|28
1721726170000|2024-07-23 09:16:10|5558.25|5557.65|5558|5557.4|5558.25|5557.65|5558|5557.4|32
1721726180000|2024-07-23 09:16:20|5558.13|5557.53|5557.88|5557.28|5558.13|5557.53|5557.63|5557.03|12
1721726190000|2024-07-23 09:16:30|||||||||3
1721726200000|2024-07-23 09:16:40|5558|5557.4|5558.13|5557.53|5558.13|5557.53|5558|5557.4|2
1721726210000|2024-07-23 09:16:50|5558.25|5557.65|5558.38|5557.78|5558.38|5557.78|5558.25|5557.65|12
1721726220000|2024-07-23 09:17:00|5558.25|5557.65|5558.38|5557.78|5558.38|5557.78|5558.25|5557.65|15
1721726230000|2024-07-23 09:17:10|||||||||8
1721726240000|2024-07-23 09:17:20|5558.5|5557.9|5558.38|5557.78|5558.5|5557.9|5558.38|5557.78|11
1721726250000|2024-07-23 09:17:30|5558.25|5557.65|5558.88|5558.28|5559.38|5558.78|5558.25|5557.65|254
1721726260000|2024-07-23 09:17:40|5559|5558.4|5559.38|5558.78|5559.38|5558.78|5559|5558.4|29
1721726270000|2024-07-23 09:17:50|5559.63|5559.03|5559.38|5558.78|5559.63|5559.03|5559.38|5558.78|67
1721726280000|2024-07-23 09:18:00|5559.5|5558.9|5559.5|5558.9|5559.63|5559.03|5559.38|5558.78|17
1721726290000|2024-07-23 09:18:10|5559.38|5558.78|5559.88|5559.28|5559.88|5559.28|5559.38|5558.78|39
1721726300000|2024-07-23 09:18:20|5559.75|5559.15|5560|5559.4|5560.13|5559.53|5559.75|5559.15|89
1721726310000|2024-07-23 09:18:30|5559.88|5559.28|5559.88|5559.28|5560.13|5559.53|5559.88|5559.28|17
1721726320000|2024-07-23 09:18:40|5560|5559.4|5560.25|5559.65|5560.25|5559.65|5560|5559.4|28
1721726330000|2024-07-23 09:18:50|5560.13|5559.53|5560.63|5560.03|5560.63|5560.03|5560.13|5559.53|34
1721726340000|2024-07-23 09:19:00|5560.5|5559.9|5560.88|5560.28|5560.88|5560.28|5560.38|5559.78|161
1721726350000|2024-07-23 09:19:10|5560.75|5560.15|5560.63|5560.03|5560.88|5560.28|5560.5|5559.9|25
1721726360000|2024-07-23 09:19:20|5560.5|5559.9|5560.63|5560.03|5560.63|5560.03|5560.5|5559.9|5
1721726370000|2024-07-23 09:19:30|5560.5|5559.9|5560.63|5560.03|5560.75|5560.15|5560.38|5559.78|31
1721726380000|2024-07-23 09:19:40|5560.88|5560.28|5560.88|5560.28|5561.13|5560.53|5560.88|5560.28|64
1721726390000|2024-07-23 09:19:50|5561|5560.4|5561.13|5560.53|5561.13|5560.53|5561|5560.4|65
1721726400000|2024-07-23 09:20:00|5561|5560.4|5560.88|5560.28|5561|5560.4|5560.88|5560.28|12
1721726410000|2024-07-23 09:20:10|5560.75|5560.15|5560.88|5560.28|5560.88|5560.28|5560.63|5560.03|20
1721726420000|2024-07-23 09:20:20|5561.13|5560.53|5561.13|5560.53|5561.13|5560.53|5561.13|5560.53|21
1721726430000|2024-07-23 09:20:30|5561.25|5560.65|5561.38|5560.78|5561.38|5560.78|5561.25|5560.65|35
1721726440000|2024-07-23 09:20:40|5561.25|5560.65|5560.88|5560.28|5561.38|5560.78|5560.88|5560.28|102
1721726450000|2024-07-23 09:20:50|5561|5560.4|5561.13|5560.53|5561.13|5560.53|5561|5560.4|2
1721726460000|2024-07-23 09:21:00|5561.38|5560.78|5561.13|5560.53|5561.38|5560.78|5561.13|5560.53|14
1721726470000|2024-07-23 09:21:10|5561.25|5560.65|5561.13|5560.53|5561.25|5560.65|5561.13|5560.53|0
1721726480000|2024-07-23 09:21:20|5561.25|5560.65|5562.88|5562.28|5562.88|5562.28|5561.13|5560.53|201
1721726490000|2024-07-23 09:21:30|5563.13|5562.53|5563.63|5563.03|5563.63|5563.03|5563.13|5562.53|316
1721726500000|2024-07-23 09:21:40|5563.75|5563.15|5563.88|5563.28|5563.88|5563.28|5563.63|5563.03|34
1721726510000|2024-07-23 09:21:50|5563.63|5563.03|5563.63|5563.03|5563.75|5563.15|5563.25|5562.65|116
1721726520000|2024-07-23 09:22:00|5563.75|5563.15|5563.38|5562.78|5563.88|5563.28|5563.38|5562.78|99
1721726530000|2024-07-23 09:22:10|5563.25|5562.65|5563.38|5562.78|5563.38|5562.78|5563.13|5562.53|30
1721726540000|2024-07-23 09:22:20|5563.63|5563.03|5563.38|5562.78|5563.63|5563.03|5563.38|5562.78|20
1721726550000|2024-07-23 09:22:30|5563.25|5562.65|5563.13|5562.53|5563.25|5562.65|5563|5562.4|37
1721726560000|2024-07-23 09:22:40|5563.38|5562.78|5563.38|5562.78|5563.38|5562.78|5563.13|5562.53|17
1721726570000|2024-07-23 09:22:50|5563.63|5563.03|5563.13|5562.53|5563.63|5563.03|5563.13|5562.53|48
1721726580000|2024-07-23 09:23:00|5563.25|5562.65|5563.38|5562.78|5563.5|5562.9|5563.25|5562.65|23
1721726590000|2024-07-23 09:23:10|5563.5|5562.9|5563.63|5563.03|5563.75|5563.15|5563.5|5562.9|14
1721726600000|2024-07-23 09:23:20|5563.88|5563.28|5564.38|5563.78|5564.38|5563.78|5563.88|5563.28|185
1721726610000|2024-07-23 09:23:30|5564.25|5563.65|5563.88|5563.28|5564.25|5563.65|5563.75|5563.15|36
1721726620000|2024-07-23 09:23:40|5563.75|5563.15|5563.63|5563.03|5563.75|5563.15|5563.63|5563.03|12
1721726630000|2024-07-23 09:23:50|5563.88|5563.28|5564.13|5563.53|5564.13|5563.53|5563.88|5563.28|86
1721726640000|2024-07-23 09:24:00|5564.38|5563.78|5564.38|5563.78|5564.38|5563.78|5564.13|5563.53|50
1721726650000|2024-07-23 09:24:10|5564.25|5563.65|5564.13|5563.53|5564.25|5563.65|5564.13|5563.53|19
1721726660000|2024-07-23 09:24:20|5563.5|5562.9|5563.38|5562.78|5563.63|5563.03|5563.38|5562.78|139
1721726670000|2024-07-23 09:24:30|5563.5|5562.9|5563.63|5563.03|5563.63|5563.03|5563.5|5562.9|21
1721726680000|2024-07-23 09:24:40|5563.38|5562.78|5563.88|5563.28|5563.88|5563.28|5563.38|5562.78|18
1721726690000|2024-07-23 09:24:50|5563.75|5563.15|5563.88|5563.28|5563.88|5563.28|5563.63|5563.03|20
1721726700000|2024-07-23 09:25:00|5563.75|5563.15|5563.88|5563.28|5563.88|5563.28|5563.63|5563.03|20
1721726710000|2024-07-23 09:25:10|5564.13|5563.53|5563.88|5563.28|5564.13|5563.53|5563.88|5563.28|17
1721726720000|2024-07-23 09:25:20|5563.75|5563.15|5563.88|5563.28|5563.88|5563.28|5563.75|5563.15|26
1721726730000|2024-07-23 09:25:30|5564.13|5563.53|5564.13|5563.53|5564.13|5563.53|5563.88|5563.28|36
1721726740000|2024-07-23 09:25:40|5564|5563.4|5563.88|5563.28|5564.13|5563.53|5563.88|5563.28|13
1721726750000|2024-07-23 09:25:50|5563.75|5563.15|5563.75|5563.15|5563.75|5563.15|5563.5|5562.9|26
1721726760000|2024-07-23 09:26:00|5563.63|5563.03|5563.13|5562.53|5563.75|5563.15|5563|5562.4|30
1721726770000|2024-07-23 09:26:10|5563|5562.4|5562.88|5562.28|5563.13|5562.53|5562.88|5562.28|19
1721726780000|2024-07-23 09:26:20|5563|5562.4|5563.38|5562.78|5563.38|5562.78|5562.88|5562.28|18
1721726790000|2024-07-23 09:26:30|5563.25|5562.65|5563.25|5562.65|5563.25|5562.65|5563.25|5562.65|5
1721726800000|2024-07-23 09:26:40|5563.13|5562.53|5563.38|5562.78|5563.38|5562.78|5563.13|5562.53|29
1721726810000|2024-07-23 09:26:50|5563.5|5562.9|5563.88|5563.28|5563.88|5563.28|5563.38|5562.78|20
1721726820000|2024-07-23 09:27:00|5563.63|5563.03|5563.88|5563.28|5563.88|5563.28|5563.63|5563.03|32
1721726830000|2024-07-23 09:27:10|5564|5563.4|5563.88|5563.28|5564.38|5563.78|5563.63|5563.03|174
1721726840000|2024-07-23 09:27:20|5564.38|5563.78|5564.13|5563.53|5564.38|5563.78|5564.13|5563.53|131
1721726850000|2024-07-23 09:27:30|5563.88|5563.28|5563.88|5563.28|5564|5563.4|5563.88|5563.28|13
1721726860000|2024-07-23 09:27:40|5563.75|5563.15|5563.63|5563.03|5563.75|5563.15|5563.63|5563.03|24
1721726870000|2024-07-23 09:27:50|||||||||3
1721726880000|2024-07-23 09:28:00|5563.38|5562.78|5563.13|5562.53|5563.38|5562.78|5563.13|5562.53|56
1721726890000|2024-07-23 09:28:10|5563.25|5562.65|5563.38|5562.78|5563.38|5562.78|5563.13|5562.53|20
1721726900000|2024-07-23 09:28:20|5563.25|5562.65|5563.38|5562.78|5563.38|5562.78|5563.25|5562.65|18
1721726910000|2024-07-23 09:28:30|5563.25|5562.65|5562.88|5562.28|5563.25|5562.65|5562.88|5562.28|14
1721726920000|2024-07-23 09:28:40|5563.13|5562.53|5563.13|5562.53|5563.13|5562.53|5562.88|5562.28|23
1721726930000|2024-07-23 09:28:50|5563.38|5562.78|5563.38|5562.78|5563.38|5562.78|5563.38|5562.78|12
1721726940000|2024-07-23 09:29:00|5563.13|5562.53|5563.13|5562.53|5563.25|5562.65|5563.13|5562.53|13
1721726950000|2024-07-23 09:29:10|5563.25|5562.65|5563.38|5562.78|5563.38|5562.78|5563.13|5562.53|22
1721726970000|2024-07-23 09:29:30|5563.25|5562.65|5563.38|5562.78|5563.38|5562.78|5563.13|5562.53|37
1721726980000|2024-07-23 09:29:40|5563.63|5563.03|5563.38|5562.78|5563.63|5563.03|5563.38|5562.78|15
1721726990000|2024-07-23 09:29:50|5563.5|5562.9|5563.63|5563.03|5563.63|5563.03|5563.5|5562.9|7
1721727000000|2024-07-23 09:30:00|5563.75|5563.15|5564.13|5563.53|5564.63|5564.03|5563.75|5563.15|190
1721727010000|2024-07-23 09:30:10|5563.88|5563.28|5564.13|5563.53|5564.13|5563.53|5563.88|5563.28|63
1721727020000|2024-07-23 09:30:20|5564.38|5563.78|5564.13|5563.53|5564.38|5563.78|5564.13|5563.53|33
1721727030000|2024-07-23 09:30:30|5564.38|5563.78|5564.38|5563.78|5564.38|5563.78|5564.13|5563.53|38
1721727040000|2024-07-23 09:30:40|5564.13|5563.53|5564.13|5563.53|5564.25|5563.65|5564.13|5563.53|16
1721727050000|2024-07-23 09:30:50|5564.25|5563.65|5563.88|5563.28|5564.38|5563.78|5563.88|5563.28|14
1721727060000|2024-07-23 09:31:00|5564|5563.4|5564.25|5563.65|5564.38|5563.78|5564|5563.4|15
1721727070000|2024-07-23 09:31:10|5564.38|5563.78|5564.13|5563.53|5564.38|5563.78|5564.13|5563.53|8
1721727080000|2024-07-23 09:31:20|5564|5563.4|5564.13|5563.53|5564.13|5563.53|5563.63|5563.03|26
1721727090000|2024-07-23 09:31:30|5563.88|5563.28|5564.13|5563.53|5564.13|5563.53|5563.88|5563.28|12
1721727100000|2024-07-23 09:31:40|5564|5563.4|5563.88|5563.28|5564.13|5563.53|5563.63|5563.03|14
1721727110000|2024-07-23 09:31:50|5564.13|5563.53|5564.13|5563.53|5564.38|5563.78|5564.13|5563.53|36
1721727130000|2024-07-23 09:32:10|||||||||30
1721727140000|2024-07-23 09:32:20|5564|5563.4|5564.13|5563.53|5564.13|5563.53|5563.88|5563.28|31
1721727150000|2024-07-23 09:32:30|||||||||27
1721727160000|2024-07-23 09:32:40|5563.88|5563.28|5563.88|5563.28|5564.13|5563.53|5563.88|5563.28|33
1721727170000|2024-07-23 09:32:50|5564|5563.4|5564.13|5563.53|5564.13|5563.53|5563.88|5563.28|11
1721727180000|2024-07-23 09:33:00|5564|5563.4|5564.13|5563.53|5564.13|5563.53|5564|5563.4|9
1721727190000|2024-07-23 09:33:10|5563.88|5563.28|5564.38|5563.78|5564.38|5563.78|5563.88|5563.28|32
1721727200000|2024-07-23 09:33:20|||||||||1
1721727210000|2024-07-23 09:33:30|5564.5|5563.9|5564.38|5563.78|5564.5|5563.9|5564.38|5563.78|32
1721727230000|2024-07-23 09:33:50|5564.25|5563.65|5564.13|5563.53|5564.25|5563.65|5564.13|5563.53|10
1721727240000|2024-07-23 09:34:00|5564.25|5563.65|5564.13|5563.53|5564.38|5563.78|5564.13|5563.53|55
1721727260000|2024-07-23 09:34:20|5564.38|5563.78|5564.13|5563.53|5564.38|5563.78|5563.88|5563.28|37
1721727270000|2024-07-23 09:34:30|||||||||12
1721727280000|2024-07-23 09:34:40|5564.25|5563.65|5564.13|5563.53|5564.25|5563.65|5564.13|5563.53|13
1721727290000|2024-07-23 09:34:50|||||||||3
1721727300000|2024-07-23 09:35:00|5564|5563.4|5564.13|5563.53|5564.13|5563.53|5563.88|5563.28|44
1721727310000|2024-07-23 09:35:10|5564|5563.4|5563.13|5562.53|5564|5563.4|5563.13|5562.53|103
1721727320000|2024-07-23 09:35:20|5562.88|5562.28|5563.13|5562.53|5563.13|5562.53|5562.88|5562.28|19
1721727330000|2024-07-23 09:35:30|5563.25|5562.65|5563.13|5562.53|5563.25|5562.65|5563.13|5562.53|92
1721727340000|2024-07-23 09:35:40|5563|5562.4|5562.88|5562.28|5563.13|5562.53|5562.88|5562.28|32
1721727350000|2024-07-23 09:35:50|||||||||2
1721727360000|2024-07-23 09:36:00|5563.13|5562.53|5563.13|5562.53|5563.13|5562.53|5563.13|5562.53|16
1721727370000|2024-07-23 09:36:10|5563.25|5562.65|5563.25|5562.65|5563.38|5562.78|5563.13|5562.53|18
1721727380000|2024-07-23 09:36:20|5563.13|5562.53|5563.38|5562.78|5563.38|5562.78|5563.13|5562.53|4
1721727390000|2024-07-23 09:36:30|5563.25|5562.65|5563.38|5562.78|5563.38|5562.78|5563.13|5562.53|9
1721727400000|2024-07-23 09:36:40|5563.25|5562.65|5563.38|5562.78|5563.38|5562.78|5563.13|5562.53|32
1721727410000|2024-07-23 09:36:50|5563.63|5563.03|5563.38|5562.78|5563.63|5563.03|5563.38|5562.78|12
1721727420000|2024-07-23 09:37:00|5563.13|5562.53|5563.13|5562.53|5563.13|5562.53|5563.13|5562.53|9
1721727430000|2024-07-23 09:37:10|5563.25|5562.65|5563.13|5562.53|5563.25|5562.65|5563.13|5562.53|7
1721727440000|2024-07-23 09:37:20|5563.38|5562.78|5563.38|5562.78|5563.38|5562.78|5563.13|5562.53|82
1721727450000|2024-07-23 09:37:30|5563.25|5562.65|5563.38|5562.78|5563.38|5562.78|5563.25|5562.65|9
1721727460000|2024-07-23 09:37:40|5563.63|5563.03|5563.63|5563.03|5563.63|5563.03|5563.38|5562.78|16
1721727470000|2024-07-23 09:37:50|5563.5|5562.9|5563.5|5562.9|5563.63|5563.03|5563.38|5562.78|9
1721727480000|2024-07-23 09:38:00|5563.38|5562.78|5563.13|5562.53|5563.5|5562.9|5563.13|5562.53|9
1721727490000|2024-07-23 09:38:10|5563.38|5562.78|5563.38|5562.78|5563.38|5562.78|5563.38|5562.78|55
1721727500000|2024-07-23 09:38:20|||||||||9
1721727510000|2024-07-23 09:38:30|5563.5|5562.9|5563.38|5562.78|5563.63|5563.03|5563.38|5562.78|19
1721727520000|2024-07-23 09:38:40|5563.25|5562.65|5563.13|5562.53|5563.38|5562.78|5563.13|5562.53|2
1721727530000|2024-07-23 09:38:50|5563|5562.4|5562.63|5562.03|5563.13|5562.53|5562.63|5562.03|44
1721727540000|2024-07-23 09:39:00|||||||||6
1721727550000|2024-07-23 09:39:10|5562.38|5561.78|5562.38|5561.78|5562.63|5562.03|5562.38|5561.78|32
1721727560000|2024-07-23 09:39:20|5562.5|5561.9|5562.63|5562.03|5562.63|5562.03|5562.38|5561.78|24
1721727570000|2024-07-23 09:39:30|5562.75|5562.15|5562.88|5562.28|5562.88|5562.28|5562.63|5562.03|26
1721727580000|2024-07-23 09:39:40|5562.75|5562.15|5562.88|5562.28|5563.13|5562.53|5562.75|5562.15|38
1721727590000|2024-07-23 09:39:50|5562.75|5562.15|5562.63|5562.03|5562.75|5562.15|5562.63|5562.03|32
1721727600000|2024-07-23 09:40:00|5562.38|5561.78|5563.13|5562.53|5563.13|5562.53|5562.38|5561.78|59
1721727610000|2024-07-23 09:40:10|||||||||5
1721727620000|2024-07-23 09:40:20|5563.25|5562.65|5563.38|5562.78|5563.38|5562.78|5563.25|5562.65|8
1721727630000|2024-07-23 09:40:30|5563.25|5562.65|5563.25|5562.65|5563.25|5562.65|5563.25|5562.65|0
1721727640000|2024-07-23 09:40:40|5563.13|5562.53|5562.88|5562.28|5563.13|5562.53|5562.88|5562.28|19
1721727650000|2024-07-23 09:40:50|5563|5562.4|5563.13|5562.53|5563.13|5562.53|5562.88|5562.28|8
1721727660000|2024-07-23 09:41:00|||||||||6
1721727670000|2024-07-23 09:41:10|5563.25|5562.65|5563.38|5562.78|5563.38|5562.78|5563.13|5562.53|7
1721727680000|2024-07-23 09:41:20|5563.63|5563.03|5563.88|5563.28|5563.88|5563.28|5563.38|5562.78|51
1721727690000|2024-07-23 09:41:30|5563.75|5563.15|5563.63|5563.03|5563.88|5563.28|5563.63|5563.03|27
1721727700000|2024-07-23 09:41:40|5563.38|5562.78|5563.38|5562.78|5563.38|5562.78|5563.38|5562.78|9
1721727710000|2024-07-23 09:41:50|5563.5|5562.9|5563.13|5562.53|5563.63|5563.03|5563.13|5562.53|115
1721727720000|2024-07-23 09:42:00|5563.25|5562.65|5563.38|5562.78|5563.38|5562.78|5563.25|5562.65|13
1721727730000|2024-07-23 09:42:10|5563.5|5562.9|5563.63|5563.03|5563.63|5563.03|5563.5|5562.9|12
1721727740000|2024-07-23 09:42:20|5563.75|5563.15|5563.63|5563.03|5563.75|5563.15|5563.63|5563.03|9
1721727750000|2024-07-23 09:42:30|5563.5|5562.9|5563.63|5563.03|5563.63|5563.03|5563.38|5562.78|15
1721727760000|2024-07-23 09:42:40|5563.5|5562.9|5563.38|5562.78|5563.5|5562.9|5563.38|5562.78|1
1721727770000|2024-07-23 09:42:50|||||||||1
1721727780000|2024-07-23 09:43:00|5563.13|5562.53|5563.13|5562.53|5563.38|5562.78|5563.13|5562.53|21
1721727790000|2024-07-23 09:43:10|5563.25|5562.65|5563.38|5562.78|5563.38|5562.78|5563.25|5562.65|1
1721727800000|2024-07-23 09:43:20|||||||||17
1721727810000|2024-07-23 09:43:30|5563.63|5563.03|5563.63|5563.03|5563.63|5563.03|5563.63|5563.03|17
1721727830000|2024-07-23 09:43:50|5563.5|5562.9|5563.63|5563.03|5563.63|5563.03|5563.38|5562.78|20
1721727840000|2024-07-23 09:44:00|||||||||4
1721727850000|2024-07-23 09:44:10|5563.5|5562.9|5563.38|5562.78|5563.5|5562.9|5563.13|5562.53|22
1721727860000|2024-07-23 09:44:20|5563.25|5562.65|5563.38|5562.78|5563.38|5562.78|5563.25|5562.65|6
1721727870000|2024-07-23 09:44:30|||||||||1
1721727880000|2024-07-23 09:44:40|5563.25|5562.65|5563.25|5562.65|5563.38|5562.78|5563.13|5562.53|18
1721727890000|2024-07-23 09:44:50|5563.13|5562.53|5563.13|5562.53|5563.38|5562.78|5563.13|5562.53|4
1721727900000|2024-07-23 09:45:00|5563.38|5562.78|5563.38|5562.78|5563.5|5562.9|5563.38|5562.78|19
1721727920000|2024-07-23 09:45:20|5563.13|5562.53|5563.38|5562.78|5563.5|5562.9|5563.13|5562.53|10
1721727930000|2024-07-23 09:45:30|||||||||13
1721727940000|2024-07-23 09:45:40|||||||||1
1721727950000|2024-07-23 09:45:50|5563.63|5563.03|5563.38|5562.78|5563.63|5563.03|5563.38|5562.78|16
1721727970000|2024-07-23 09:46:10|||||||||2
1721727980000|2024-07-23 09:46:20|||||||||10
1721727990000|2024-07-23 09:46:30|5563.13|5562.53|5563.38|5562.78|5563.38|5562.78|5563.13|5562.53|17
1721728000000|2024-07-23 09:46:40|5563.25|5562.65|5563.38|5562.78|5563.38|5562.78|5563.25|5562.65|14
1721728010000|2024-07-23 09:46:50|||||||||2
1721728020000|2024-07-23 09:47:00|5563.13|5562.53|5563.13|5562.53|5563.13|5562.53|5563.13|5562.53|3
1721728030000|2024-07-23 09:47:10|5563.25|5562.65|5563.13|5562.53|5563.38|5562.78|5563.13|5562.53|22
1721728040000|2024-07-23 09:47:20|||||||||1
1721728050000|2024-07-23 09:47:30|||||||||1
1721728060000|2024-07-23 09:47:40|||||||||1
1721728070000|2024-07-23 09:47:50|5563.38|5562.78|5563.38|5562.78|5563.38|5562.78|5563.38|5562.78|8
1721728080000|2024-07-23 09:48:00|5563.5|5562.9|5563.63|5563.03|5563.63|5563.03|5563.5|5562.9|40
1721728090000|2024-07-23 09:48:10|5563.88|5563.28|5563.63|5563.03|5564|5563.4|5563.63|5563.03|53
1721728100000|2024-07-23 09:48:20|5563.5|5562.9|5563.5|5562.9|5563.63|5563.03|5563.38|5562.78|8
1721728110000|2024-07-23 09:48:30|5563.63|5563.03|5563.38|5562.78|5563.63|5563.03|5563.38|5562.78|7
1721728120000|2024-07-23 09:48:40|5563.13|5562.53|5563.38|5562.78|5563.38|5562.78|5563.13|5562.53|13
1721728130000|2024-07-23 09:48:50|5563.25|5562.65|5563.25|5562.65|5563.38|5562.78|5563.13|5562.53|5
1721728140000|2024-07-23 09:49:00|5563.38|5562.78|5563.63|5563.03|5563.63|5563.03|5563.38|5562.78|27
1721728150000|2024-07-23 09:49:10|5563.5|5562.9|5563.63|5563.03|5563.63|5563.03|5563.5|5562.9|11
1721728160000|2024-07-23 09:49:20|5563.5|5562.9|5563.63|5563.03|5563.63|5563.03|5563.38|5562.78|6
1721728170000|2024-07-23 09:49:30|5563.5|5562.9|5563.63|5563.03|5563.63|5563.03|5563.5|5562.9|7
1721728180000|2024-07-23 09:49:40|5563.5|5562.9|5563.38|5562.78|5563.63|5563.03|5563.38|5562.78|19
1721728190000|2024-07-23 09:49:50|5563.5|5562.9|5563.63|5563.03|5563.63|5563.03|5563.38|5562.78|13
1721728200000|2024-07-23 09:50:00|||||||||3
1721728210000|2024-07-23 09:50:10|5563.75|5563.15|5563.88|5563.28|5563.88|5563.28|5563.75|5563.15|4
1721728220000|2024-07-23 09:50:20|5563.75|5563.15|5563.88|5563.28|5563.88|5563.28|5563.75|5563.15|5
1721728230000|2024-07-23 09:50:30|5564.13|5563.53|5564.13|5563.53|5564.13|5563.53|5563.88|5563.28|16
1721728240000|2024-07-23 09:50:40|5564.25|5563.65|5564.13|5563.53|5564.38|5563.78|5564.13|5563.53|23
1721728250000|2024-07-23 09:50:50|5564.25|5563.65|5564.38|5563.78|5564.38|5563.78|5564.25|5563.65|20
1721728260000|2024-07-23 09:51:00|5564.13|5563.53|5564.13|5563.53|5564.13|5563.53|5564.13|5563.53|14
1721728270000|2024-07-23 09:51:10|5564.38|5563.78|5564.13|5563.53|5564.38|5563.78|5564.13|5563.53|12
1721728280000|2024-07-23 09:51:20|5564|5563.4|5563.88|5563.28|5564.13|5563.53|5563.88|5563.28|30
1721728290000|2024-07-23 09:51:30|5564|5563.4|5563.88|5563.28|5564.13|5563.53|5563.88|5563.28|5
1721728300000|2024-07-23 09:51:40|||||||||11
1721728310000|2024-07-23 09:51:50|5563.75|5563.15|5563.13|5562.53|5563.75|5563.15|5563.13|5562.53|16
1721728320000|2024-07-23 09:52:00|5562.88|5562.28|5563.13|5562.53|5563.13|5562.53|5562.88|5562.28|36
1721728330000|2024-07-23 09:52:10|5563|5562.4|5562.88|5562.28|5563|5562.4|5562.88|5562.28|10
1721728340000|2024-07-23 09:52:20|5563|5562.4|5562.88|5562.28|5563.13|5562.53|5562.88|5562.28|6
1721728350000|2024-07-23 09:52:30|5562.63|5562.03|5562.63|5562.03|5562.63|5562.03|5562.63|5562.03|19
1721728360000|2024-07-23 09:52:40|||||||||3
1721728370000|2024-07-23 09:52:50|||||||||4
1721728380000|2024-07-23 09:53:00|5562.5|5561.9|5562.63|5562.03|5562.63|5562.03|5562.38|5561.78|51
1721728390000|2024-07-23 09:53:10|5562.88|5562.28|5562.88|5562.28|5562.88|5562.28|5562.88|5562.28|13
1721728400000|2024-07-23 09:53:20|5562.75|5562.15|5563.13|5562.53|5563.13|5562.53|5562.75|5562.15|33
1721728410000|2024-07-23 09:53:30|||||||||1
1721728420000|2024-07-23 09:53:40|5563|5562.4|5562.88|5562.28|5563|5562.4|5562.75|5562.15|19
1721728440000|2024-07-23 09:54:00|||||||||37
1721728450000|2024-07-23 09:54:10|||||||||6
1721728460000|2024-07-23 09:54:20|5563.13|5562.53|5563.13|5562.53|5563.13|5562.53|5563.13|5562.53|22
1721728470000|2024-07-23 09:54:30|5563.25|5562.65|5563.63|5563.03|5563.63|5563.03|5563.13|5562.53|22
1721728480000|2024-07-23 09:54:40|5563.5|5562.9|5563.63|5563.03|5563.63|5563.03|5563.5|5562.9|11
1721728490000|2024-07-23 09:54:50|5563.5|5562.9|5563.38|5562.78|5563.5|5562.9|5563.25|5562.65|63
1721728510000|2024-07-23 09:55:10|5563.25|5562.65|5563.38|5562.78|5563.38|5562.78|5563.25|5562.65|12
1721728520000|2024-07-23 09:55:20|5563.25|5562.65|5563.13|5562.53|5563.25|5562.65|5563.13|5562.53|5
1721728530000|2024-07-23 09:55:30|5563.25|5562.65|5562.88|5562.28|5563.25|5562.65|5562.88|5562.28|15
1721728540000|2024-07-23 09:55:40|5562.75|5562.15|5562.63|5562.03|5562.75|5562.15|5562.63|5562.03|6
1721728550000|2024-07-23 09:55:50|5562.75|5562.15|5562.88|5562.28|5563|5562.4|5562.75|5562.15|30
1721728560000|2024-07-23 09:56:00|5563|5562.4|5562.88|5562.28|5563.13|5562.53|5562.88|5562.28|8
1721728570000|2024-07-23 09:56:10|5563|5562.4|5563.13|5562.53|5563.13|5562.53|5562.88|5562.28|45
1721728580000|2024-07-23 09:56:20|5562.88|5562.28|5563.13|5562.53|5563.13|5562.53|5562.88|5562.28|19
1721728590000|2024-07-23 09:56:30|||||||||9
1721728600000|2024-07-23 09:56:40|5563.25|5562.65|5563.38|5562.78|5563.38|5562.78|5563.25|5562.65|13
1721728610000|2024-07-23 09:56:50|5563.25|5562.65|5563.13|5562.53|5563.25|5562.65|5563.13|5562.53|17
1721728620000|2024-07-23 09:57:00|||||||||20
1721728630000|2024-07-23 09:57:10|5563|5562.4|5563.13|5562.53|5563.13|5562.53|5562.88|5562.28|12
1721728640000|2024-07-23 09:57:20|||||||||1
1721728650000|2024-07-23 09:57:30|5563|5562.4|5562.75|5562.15|5563|5562.4|5562.63|5562.03|12
1721728660000|2024-07-23 09:57:40|5562.63|5562.03|5562.88|5562.28|5562.88|5562.28|5562.63|5562.03|6
1721728670000|2024-07-23 09:57:50|5562.75|5562.15|5562.88|5562.28|5562.88|5562.28|5562.63|5562.03|2
1721728680000|2024-07-23 09:58:00|5562.75|5562.15|5562.63|5562.03|5562.75|5562.15|5562.63|5562.03|4
1721728690000|2024-07-23 09:58:10|5562.5|5561.9|5562.38|5561.78|5562.63|5562.03|5562.38|5561.78|9
1721728710000|2024-07-23 09:58:30|||||||||1
1721728720000|2024-07-23 09:58:40|5562.25|5561.65|5562.38|5561.78|5562.38|5561.78|5562.13|5561.53|28
1721728730000|2024-07-23 09:58:50|5562.5|5561.9|5562.38|5561.78|5562.63|5562.03|5562.38|5561.78|9
1721728740000|2024-07-23 09:59:00|5562.5|5561.9|5562.63|5562.03|5562.63|5562.03|5562.13|5561.53|45
1721728750000|2024-07-23 09:59:10|||||||||8
1721728760000|2024-07-23 09:59:20|5562.5|5561.9|5562.63|5562.03|5562.63|5562.03|5562.5|5561.9|5
1721728770000|2024-07-23 09:59:30|5562.5|5561.9|5562.63|5562.03|5562.63|5562.03|5562.5|5561.9|6
1721728780000|2024-07-23 09:59:40|5562.5|5561.9|5562.63|5562.03|5562.63|5562.03|5562.38|5561.78|7
1721728790000|2024-07-23 09:59:50|5562.5|5561.9|5562.63|5562.03|5562.63|5562.03|5562.38|5561.78|9
1721728800000|2024-07-23 10:00:00|5562.38|5561.78|5562.38|5561.78|5562.63|5562.03|5562.25|5561.65|68
1721728810000|2024-07-23 10:00:10|5562.5|5561.9|5562.13|5561.53|5562.5|5561.9|5562.13|5561.53|20
1721728820000|2024-07-23 10:00:20|5562.25|5561.65|5562.63|5562.03|5562.63|5562.03|5562.25|5561.65|18
1721728830000|2024-07-23 10:00:30|5562.5|5561.9|5562.63|5562.03|5562.63|5562.03|5562.13|5561.53|55
1721728840000|2024-07-23 10:00:40|5562.75|5562.15|5562.63|5562.03|5562.75|5562.15|5562.63|5562.03|6
1721728850000|2024-07-23 10:00:50|5562.75|5562.15|5562.88|5562.28|5562.88|5562.28|5562.63|5562.03|16
1721728860000|2024-07-23 10:01:00|5562.75|5562.15|5562.63|5562.03|5562.88|5562.28|5562.63|5562.03|20
1721728870000|2024-07-23 10:01:10|5562.88|5562.28|5562.88|5562.28|5562.88|5562.28|5562.63|5562.03|16
1721728880000|2024-07-23 10:01:20|5562.75|5562.15|5562.88|5562.28|5562.88|5562.28|5562.63|5562.03|5
1721728890000|2024-07-23 10:01:30|5562.75|5562.15|5562.63|5562.03|5562.75|5562.15|5562.38|5561.78|34
1721728900000|2024-07-23 10:01:40|5562.5|5561.9|5562.63|5562.03|5562.63|5562.03|5562.38|5561.78|26
1721728910000|2024-07-23 10:01:50|5562.75|5562.15|5562.88|5562.28|5562.88|5562.28|5562.75|5562.15|17
1721728920000|2024-07-23 10:02:00|||||||||10
1721728930000|2024-07-23 10:02:10|5562.75|5562.15|5562.63|5562.03|5562.88|5562.28|5562.63|5562.03|22
1721728950000|2024-07-23 10:02:30|5562.75|5562.15|5562.38|5561.78|5562.75|5562.15|5562.38|5561.78|27
1721728960000|2024-07-23 10:02:40|5562.5|5561.9|5562.63|5562.03|5562.63|5562.03|5562.38|5561.78|45
1721728970000|2024-07-23 10:02:50|5562.38|5561.78|5562.13|5561.53|5562.38|5561.78|5562.13|5561.53|5
1721728980000|2024-07-23 10:03:00|5561.88|5561.28|5561.88|5561.28|5561.88|5561.28|5561.63|5561.03|96
1721728990000|2024-07-23 10:03:10|5561.75|5561.15|5561.63|5561.03|5561.88|5561.28|5561.63|5561.03|41
1721729000000|2024-07-23 10:03:20|5561.75|5561.15|5561.88|5561.28|5561.88|5561.28|5561.75|5561.15|9
1721729010000|2024-07-23 10:03:30|5562.13|5561.53|5562.13|5561.53|5562.13|5561.53|5562.13|5561.53|22
1721729020000|2024-07-23 10:03:40|5562.25|5561.65|5562.13|5561.53|5562.38|5561.78|5562.13|5561.53|27
1721729030000|2024-07-23 10:03:50|5562.25|5561.65|5562.38|5561.78|5562.38|5561.78|5562.25|5561.65|6
1721729040000|2024-07-23 10:04:00|5562.63|5562.03|5562.63|5562.03|5562.63|5562.03|5562.63|5562.03|33
1721729050000|2024-07-23 10:04:10|5562.75|5562.15|5562.88|5562.28|5562.88|5562.28|5562.75|5562.15|5
1721729070000|2024-07-23 10:04:30|5562.63|5562.03|5562.63|5562.03|5562.63|5562.03|5562.63|5562.03|18
1721729080000|2024-07-23 10:04:40|||||||||2
1721729090000|2024-07-23 10:04:50|5562.75|5562.15|5562.63|5562.03|5562.88|5562.28|5562.63|5562.03|33
1721729100000|2024-07-23 10:05:00|5562.75|5562.15|5562.63|5562.03|5562.88|5562.28|5562.63|5562.03|40
1721729110000|2024-07-23 10:05:10|5562.38|5561.78|5562.38|5561.78|5562.38|5561.78|5562.38|5561.78|11
1721729120000|2024-07-23 10:05:20|||||||||2
1721729130000|2024-07-23 10:05:30|5562.63|5562.03|5562.38|5561.78|5562.63|5562.03|5562.38|5561.78|11
1721729170000|2024-07-23 10:06:10|5562.5|5561.9|5562.88|5562.28|5562.88|5562.28|5562.5|5561.9|37
1721729180000|2024-07-23 10:06:20|5562.63|5562.03|5563.13|5562.53|5563.38|5562.78|5562.63|5562.03|27
1721729190000|2024-07-23 10:06:30|5563|5562.4|5562.88|5562.28|5563.13|5562.53|5562.88|5562.28|22
1721729200000|2024-07-23 10:06:40|5563|5562.4|5563.13|5562.53|5563.13|5562.53|5562.88|5562.28|28
1721729210000|2024-07-23 10:06:50|5563.38|5562.78|5563.38|5562.78|5563.5|5562.9|5563.38|5562.78|52
1721729220000|2024-07-23 10:07:00|5563.5|5562.9|5563.38|5562.78|5563.63|5563.03|5563.38|5562.78|13
1721729230000|2024-07-23 10:07:10|5563.5|5562.9|5563.38|5562.78|5563.63|5563.03|5563.38|5562.78|37
1721729240000|2024-07-23 10:07:20|5563.5|5562.9|5563.63|5563.03|5563.63|5563.03|5563.5|5562.9|2
1721729250000|2024-07-23 10:07:30|5563.88|5563.28|5563.88|5563.28|5563.88|5563.28|5563.88|5563.28|20
1721729260000|2024-07-23 10:07:40|5564.13|5563.53|5563.88|5563.28|5564.13|5563.53|5563.88|5563.28|57
1721729270000|2024-07-23 10:07:50|5563.75|5563.15|5563.63|5563.03|5563.75|5563.15|5563.63|5563.03|18
1721729280000|2024-07-23 10:08:00|5563.38|5562.78|5563.88|5563.28|5563.88|5563.28|5563.38|5562.78|19
1721729290000|2024-07-23 10:08:10|||||||||4
1721729300000|2024-07-23 10:08:20|5563.75|5563.15|5563.88|5563.28|5563.88|5563.28|5563.63|5563.03|22
1721729310000|2024-07-23 10:08:30|||||||||1
1721729330000|2024-07-23 10:08:50|5564|5563.4|5564.13|5563.53|5564.13|5563.53|5563.88|5563.28|69
1721729340000|2024-07-23 10:09:00|5564|5563.4|5563.88|5563.28|5564|5563.4|5563.88|5563.28|6
1721729350000|2024-07-23 10:09:10|5564.13|5563.53|5564.13|5563.53|5564.13|5563.53|5563.88|5563.28|32
1721729360000|2024-07-23 10:09:20|5564|5563.4|5563.88|5563.28|5564|5563.4|5563.88|5563.28|18
1721729370000|2024-07-23 10:09:30|||||||||1
1721729380000|2024-07-23 10:09:40|5563.75|5563.15|5563.88|5563.28|5563.88|5563.28|5563.75|5563.15|17
1721729390000|2024-07-23 10:09:50|5563.75|5563.15|5563.63|5563.03|5563.75|5563.15|5563.63|5563.03|18
1721729400000|2024-07-23 10:10:00|5563.75|5563.15|5563.88|5563.28|5563.88|5563.28|5563.63|5563.03|23
1721729410000|2024-07-23 10:10:10|5563.75|5563.15|5563.63|5563.03|5563.75|5563.15|5563.63|5563.03|11
1721729420000|2024-07-23 10:10:20|5563.5|5562.9|5563.38|5562.78|5563.5|5562.9|5563.38|5562.78|23
1721729430000|2024-07-23 10:10:30|5563.25|5562.65|5563.13|5562.53|5563.25|5562.65|5563.13|5562.53|33
1721729440000|2024-07-23 10:10:40|5563.38|5562.78|5563.38|5562.78|5563.38|5562.78|5563.38|5562.78|14
1721729450000|2024-07-23 10:10:50|5563.25|5562.65|5563.13|5562.53|5563.38|5562.78|5563.13|5562.53|25
1721729460000|2024-07-23 10:11:00|5563.25|5562.65|5563.13|5562.53|5563.25|5562.65|5563.13|5562.53|5
1721729470000|2024-07-23 10:11:10|5563.25|5562.65|5563.38|5562.78|5563.38|5562.78|5563.13|5562.53|23
1721729480000|2024-07-23 10:11:20|5563.13|5562.53|5563.13|5562.53|5563.13|5562.53|5563.13|5562.53|2
1721729490000|2024-07-23 10:11:30|5563|5562.4|5562.88|5562.28|5563|5562.4|5562.88|5562.28|12
1721729500000|2024-07-23 10:11:40|||||||||2
1721729510000|2024-07-23 10:11:50|5563|5562.4|5562.88|5562.28|5563|5562.4|5562.88|5562.28|9
1721729520000|2024-07-23 10:12:00|5562.75|5562.15|5562.63|5562.03|5562.75|5562.15|5562.63|5562.03|6
1721729530000|2024-07-23 10:12:10|5562.75|5562.15|5563.13|5562.53|5563.13|5562.53|5562.75|5562.15|22
1721729540000|2024-07-23 10:12:20|5563.25|5562.65|5563.63|5563.03|5563.63|5563.03|5563.25|5562.65|63
1721729550000|2024-07-23 10:12:30|5563.5|5562.9|5563.63|5563.03|5563.63|5563.03|5563.38|5562.78|25
1721729560000|2024-07-23 10:12:40|5563.38|5562.78|5563.38|5562.78|5563.63|5563.03|5563.38|5562.78|23
1721729580000|2024-07-23 10:13:00|||||||||26
1721729590000|2024-07-23 10:13:10|5563.5|5562.9|5563.13|5562.53|5563.5|5562.9|5563.13|5562.53|37
1721729600000|2024-07-23 10:13:20|5562.88|5562.28|5563.13|5562.53|5563.13|5562.53|5562.88|5562.28|14
1721729610000|2024-07-23 10:13:30|5563.25|5562.65|5563.38|5562.78|5563.38|5562.78|5563.13|5562.53|8
1721729620000|2024-07-23 10:13:40|||||||||3
1721729630000|2024-07-23 10:13:50|5564.13|5563.53|5563.88|5563.28|5564.13|5563.53|5563.88|5563.28|152
1721729640000|2024-07-23 10:14:00|5563.75|5563.15|5563.88|5563.28|5563.88|5563.28|5563.63|5563.03|46
1721729650000|2024-07-23 10:14:10|5563.75|5563.15|5563.63|5563.03|5563.75|5563.15|5563.5|5562.9|8
1721729660000|2024-07-23 10:14:20|5563.75|5563.15|5563.88|5563.28|5563.88|5563.28|5563.75|5563.15|15
1721729670000|2024-07-23 10:14:30|5563.75|5563.15|5563.63|5563.03|5563.75|5563.15|5563.63|5563.03|15
1721729680000|2024-07-23 10:14:40|5563.75|5563.15|5563.75|5563.15|5563.75|5563.15|5563.63|5563.03|6
1721729690000|2024-07-23 10:14:50|5563.88|5563.28|5563.63|5563.03|5563.88|5563.28|5563.63|5563.03|13
1721729700000|2024-07-23 10:15:00|5563.75|5563.15|5563.75|5563.15|5563.88|5563.28|5563.63|5563.03|15
1721729710000|2024-07-23 10:15:10|5563.88|5563.28|5563.88|5563.28|5563.88|5563.28|5563.63|5563.03|11
1721729720000|2024-07-23 10:15:20|5563.75|5563.15|5563.75|5563.15|5563.88|5563.28|5563.63|5563.03|9
1721729730000|2024-07-23 10:15:30|5563.88|5563.28|5563.63|5563.03|5563.88|5563.28|5563.63|5563.03|10
1721729750000|2024-07-23 10:15:50|5563.75|5563.15|5563.88|5563.28|5563.88|5563.28|5563.75|5563.15|19
1721729760000|2024-07-23 10:16:00|5563.63|5563.03|5563.63|5563.03|5563.88|5563.28|5563.63|5563.03|8
1721729770000|2024-07-23 10:16:10|5563.75|5563.15|5563.88|5563.28|5563.88|5563.28|5563.75|5563.15|7
1721729780000|2024-07-23 10:16:20|5563.63|5563.03|5563.63|5563.03|5563.63|5563.03|5563.63|5563.03|19
1721729790000|2024-07-23 10:16:30|||||||||20
1721729810000|2024-07-23 10:16:50|5563.88|5563.28|5563.88|5563.28|5563.88|5563.28|5563.88|5563.28|4
1721729820000|2024-07-23 10:17:00|5563.75|5563.15|5563.88|5563.28|5563.88|5563.28|5563.75|5563.15|9
1721729840000|2024-07-23 10:17:20|5563.75|5563.15|5563.88|5563.28|5563.88|5563.28|5563.63|5563.03|12
1721729850000|2024-07-23 10:17:30|5564.13|5563.53|5563.88|5563.28|5564.13|5563.53|5563.88|5563.28|7
1721729860000|2024-07-23 10:17:40|5564|5563.4|5563.88|5563.28|5564.13|5563.53|5563.88|5563.28|16
1721729870000|2024-07-23 10:17:50|||||||||5
1721729880000|2024-07-23 10:18:00|5563.63|5563.03|5563.63|5563.03|5563.63|5563.03|5563.63|5563.03|11
1721729890000|2024-07-23 10:18:10|5563.75|5563.15|5563.63|5563.03|5563.88|5563.28|5563.63|5563.03|12
1721729900000|2024-07-23 10:18:20|5563.75|5563.15|5563.88|5563.28|5563.88|5563.28|5563.63|5563.03|19
1721729920000|2024-07-23 10:18:40|||||||||6
1721729930000|2024-07-23 10:18:50|5563.75|5563.15|5563.63|5563.03|5563.75|5563.15|5563.63|5563.03|31
1721729940000|2024-07-23 10:19:00|5563.75|5563.15|5563.38|5562.78|5563.75|5563.15|5563.38|5562.78|19
1721729950000|2024-07-23 10:19:10|5563.5|5562.9|5563.63|5563.03|5563.63|5563.03|5563.5|5562.9|5
1721729970000|2024-07-23 10:19:30|5563.5|5562.9|5563.5|5562.9|5563.63|5563.03|5563.5|5562.9|2
1721729980000|2024-07-23 10:19:40|5563.38|5562.78|5563.63|5563.03|5563.63|5563.03|5563.38|5562.78|9
1721729990000|2024-07-23 10:19:50|5563.75|5563.15|5563.88|5563.28|5563.88|5563.28|5563.63|5563.03|14
1721730000000|2024-07-23 10:20:00|5563.63|5563.03|5563.88|5563.28|5563.88|5563.28|5563.63|5563.03|12
1721730010000|2024-07-23 10:20:10|5563.75|5563.15|5563.38|5562.78|5563.75|5563.15|5563.38|5562.78|30
1721730020000|2024-07-23 10:20:20|||||||||2
1721730030000|2024-07-23 10:20:30|5563.63|5563.03|5563.63|5563.03|5563.63|5563.03|5563.63|5563.03|21
1721730040000|2024-07-23 10:20:40|5563.75|5563.15|5563.63|5563.03|5563.88|5563.28|5563.63|5563.03|24
1721730050000|2024-07-23 10:20:50|5563.88|5563.28|5563.75|5563.15|5563.88|5563.28|5563.75|5563.15|33
1721730060000|2024-07-23 10:21:00|5563.88|5563.28|5563.88|5563.28|5563.88|5563.28|5563.88|5563.28|0
1721730070000|2024-07-23 10:21:10|5564|5563.4|5563.88|5563.28|5564.13|5563.53|5563.88|5563.28|17
1721730080000|2024-07-23 10:21:20|5564|5563.4|5564|5563.4|5564.13|5563.53|5563.88|5563.28|16
1721730090000|2024-07-23 10:21:30|5564.13|5563.53|5564.13|5563.53|5564.38|5563.78|5564.13|5563.53|28
1721730100000|2024-07-23 10:21:40|5564.25|5563.65|5564.13|5563.53|5564.25|5563.65|5564.13|5563.53|7
1721730120000|2024-07-23 10:22:00|5564|5563.4|5563.88|5563.28|5564.13|5563.53|5563.63|5563.03|37
1721730130000|2024-07-23 10:22:10|5563.75|5563.15|5563.63|5563.03|5563.75|5563.15|5563.5|5562.9|15
1721730140000|2024-07-23 10:22:20|5563.88|5563.28|5563.88|5563.28|5563.88|5563.28|5563.88|5563.28|29
1721730150000|2024-07-23 10:22:30|5563.63|5563.03|5563.63|5563.03|5563.63|5563.03|5563.63|5563.03|29
1721730160000|2024-07-23 10:22:40|5563.38|5562.78|5563.38|5562.78|5563.38|5562.78|5563.38|5562.78|17
1721730170000|2024-07-23 10:22:50|5563.5|5562.9|5563.38|5562.78|5563.5|5562.9|5563.38|5562.78|25
1721730180000|2024-07-23 10:23:00|5563.5|5562.9|5563.5|5562.9|5563.5|5562.9|5563.38|5562.78|13
1721730190000|2024-07-23 10:23:10|5563.38|5562.78|5563.63|5563.03|5563.63|5563.03|5563.38|5562.78|8
1721730200000|2024-07-23 10:23:20|5563.5|5562.9|5563.38|5562.78|5563.63|5563.03|5563.38|5562.78|21
1721730210000|2024-07-23 10:23:30|5563.5|5562.9|5563.63|5563.03|5563.63|5563.03|5563.5|5562.9|16
1721730220000|2024-07-23 10:23:40|5563.75|5563.15|5563.63|5563.03|5563.75|5563.15|5563.63|5563.03|8
1721730230000|2024-07-23 10:23:50|5563.75|5563.15|5563.38|5562.78|5563.88|5563.28|5563.38|5562.78|23
1721730240000|2024-07-23 10:24:00|5563.5|5562.9|5563.88|5563.28|5563.88|5563.28|5563.5|5562.9|11
1721730250000|2024-07-23 10:24:10|5563.75|5563.15|5563.88|5563.28|5564|5563.4|5563.63|5563.03|24
1721730260000|2024-07-23 10:24:20|5564|5563.4|5564.13|5563.53|5564.13|5563.53|5564|5563.4|10
1721730280000|2024-07-23 10:24:40|5564.25|5563.65|5564.63|5564.03|5564.63|5564.03|5564.25|5563.65|28
1721730290000|2024-07-23 10:24:50|||||||||8
1721730300000|2024-07-23 10:25:00|5565.13|5564.53|5564.88|5564.28|5565.13|5564.53|5564.88|5564.28|136
1721730310000|2024-07-23 10:25:10|5564.63|5564.03|5564.88|5564.28|5565.13|5564.53|5564.63|5564.03|66
1721730320000|2024-07-23 10:25:20|5565|5564.4|5565.13|5564.53|5565.13|5564.53|5565|5564.4|22
1721730330000|2024-07-23 10:25:30|5565.38|5564.78|5565.13|5564.53|5565.38|5564.78|5565.13|5564.53|89
1721730340000|2024-07-23 10:25:40|||||||||61
1721730350000|2024-07-23 10:25:50|5565|5564.4|5565.63|5565.03|5565.63|5565.03|5565|5564.4|152
1721730360000|2024-07-23 10:26:00|5565.5|5564.9|5565.38|5564.78|5565.5|5564.9|5565.38|5564.78|66
1721730370000|2024-07-23 10:26:10|5565.63|5565.03|5565.63|5565.03|5565.63|5565.03|5565.5|5564.9|29
1721730380000|2024-07-23 10:26:20|5565.5|5564.9|5565.63|5565.03|5565.63|5565.03|5565.38|5564.78|65
1721730390000|2024-07-23 10:26:30|5565.5|5564.9|5565.63|5565.03|5565.63|5565.03|5565.38|5564.78|21
1721730400000|2024-07-23 10:26:40|||||||||3
1721730410000|2024-07-23 10:26:50|5565.75|5565.15|5566.13|5565.53|5566.13|5565.53|5565.75|5565.15|170
1721730420000|2024-07-23 10:27:00|5566|5565.4|5566.13|5565.53|5566.13|5565.53|5565.88|5565.28|103
1721730430000|2024-07-23 10:27:10|5566.38|5565.78|5566.13|5565.53|5566.38|5565.78|5566.13|5565.53|100
1721730440000|2024-07-23 10:27:20|||||||||21
1721730450000|2024-07-23 10:27:30|5566|5565.4|5566.13|5565.53|5566.13|5565.53|5566|5565.4|26
1721730460000|2024-07-23 10:27:40|5566.25|5565.65|5566.13|5565.53|5566.25|5565.65|5566.13|5565.53|70
1721730470000|2024-07-23 10:27:50|||||||||4
1721730480000|2024-07-23 10:28:00|5566.25|5565.65|5566.38|5565.78|5566.38|5565.78|5566.13|5565.53|64
1721730490000|2024-07-23 10:28:10|5566.25|5565.65|5566.63|5566.03|5566.63|5566.03|5566.13|5565.53|148
1721730500000|2024-07-23 10:28:20|5566.88|5566.28|5566.88|5566.28|5566.88|5566.28|5566.88|5566.28|113
1721730510000|2024-07-23 10:28:30|||||||||26
1721730520000|2024-07-23 10:28:40|||||||||21
1721730530000|2024-07-23 10:28:50|5566.63|5566.03|5566.88|5566.28|5566.88|5566.28|5566.63|5566.03|33
1721730540000|2024-07-23 10:29:00|5566.63|5566.03|5566.63|5566.03|5566.88|5566.28|5566.63|5566.03|24
1721730550000|2024-07-23 10:29:10|||||||||12
1721730560000|2024-07-23 10:29:20|5566.75|5566.15|5567.38|5566.78|5567.38|5566.78|5566.75|5566.15|101
1721730570000|2024-07-23 10:29:30|5567.63|5567.03|5567.63|5567.03|5567.63|5567.03|5567.63|5567.03|170
1721730580000|2024-07-23 10:29:40|5567.88|5567.28|5567.63|5567.03|5567.88|5567.28|5567.63|5567.03|65
1721730590000|2024-07-23 10:29:50|5567.75|5567.15|5567.63|5567.03|5567.75|5567.15|5567.63|5567.03|34
1721730600000|2024-07-23 10:30:00|5567.88|5567.28|5568.13|5567.53|5568.13|5567.53|5567.88|5567.28|103
1721730610000|2024-07-23 10:30:10|5568|5567.4|5568.13|5567.53|5568.13|5567.53|5567.88|5567.28|122
1721730620000|2024-07-23 10:30:20|5568.25|5567.65|5568.13|5567.53|5568.5|5567.9|5568.13|5567.53|227
1721730630000|2024-07-23 10:30:30|5568.25|5567.65|5568.13|5567.53|5568.38|5567.78|5568.13|5567.53|73
1721730640000|2024-07-23 10:30:40|5568.25|5567.65|5568.38|5567.78|5568.38|5567.78|5568.13|5567.53|34
1721730650000|2024-07-23 10:30:50|5568.5|5567.9|5568.63|5568.03|5568.63|5568.03|5568.5|5567.9|46
1721730660000|2024-07-23 10:31:00|5568.88|5568.28|5568.88|5568.28|5569.13|5568.53|5568.88|5568.28|108
1721730670000|2024-07-23 10:31:10|5569|5568.4|5568.88|5568.28|5569.13|5568.53|5568.63|5568.03|84
1721730680000|2024-07-23 10:31:20|5569|5568.4|5568.88|5568.28|5569.13|5568.53|5568.88|5568.28|31
1721730690000|2024-07-23 10:31:30|5568.75|5568.15|5569.13|5568.53|5569.13|5568.53|5568.75|5568.15|32
1721730700000|2024-07-23 10:31:40|5569.38|5568.78|5569.38|5568.78|5569.63|5569.03|5569.38|5568.78|146
1721730710000|2024-07-23 10:31:50|||||||||29
1721730720000|2024-07-23 10:32:00|5569.63|5569.03|5569.38|5568.78|5569.63|5569.03|5569.38|5568.78|62
1721730730000|2024-07-23 10:32:10|5569.5|5568.9|5569.63|5569.03|5569.63|5569.03|5569.5|5568.9|37
1721730740000|2024-07-23 10:32:20|5569.88|5569.28|5569.63|5569.03|5569.88|5569.28|5569.63|5569.03|65
1721730750000|2024-07-23 10:32:30|||||||||10
1721730760000|2024-07-23 10:32:40|5569.5|5568.9|5569.13|5568.53|5569.5|5568.9|5569.13|5568.53|68
1721730770000|2024-07-23 10:32:50|5569.38|5568.78|5568.88|5568.28|5569.38|5568.78|5568.75|5568.15|70
1721730780000|2024-07-23 10:33:00|5569.13|5568.53|5569.13|5568.53|5569.13|5568.53|5569.13|5568.53|43
1721730790000|2024-07-23 10:33:10|||||||||4
1721730800000|2024-07-23 10:33:20|5569.38|5568.78|5569.38|5568.78|5569.63|5569.03|5569.38|5568.78|80
1721730810000|2024-07-23 10:33:30|5569.13|5568.53|5569.13|5568.53|5569.13|5568.53|5569.13|5568.53|10
1721730820000|2024-07-23 10:33:40|5568.88|5568.28|5569.13|5568.53|5569.13|5568.53|5568.88|5568.28|27
1721730830000|2024-07-23 10:33:50|5569.25|5568.65|5569.13|5568.53|5569.38|5568.78|5569.13|5568.53|42
1721730840000|2024-07-23 10:34:00|5569.38|5568.78|5569.63|5569.03|5569.63|5569.03|5569.38|5568.78|59
1721730850000|2024-07-23 10:34:10|5569.75|5569.15|5569.88|5569.28|5569.88|5569.28|5569.63|5569.03|47
1721730860000|2024-07-23 10:34:20|5569.63|5569.03|5569.63|5569.03|5569.88|5569.28|5569.63|5569.03|36
1721730870000|2024-07-23 10:34:30|5569.88|5569.28|5569.63|5569.03|5569.88|5569.28|5569.63|5569.03|34
1721730880000|2024-07-23 10:34:40|5569.5|5568.9|5569.38|5568.78|5569.5|5568.9|5569.38|5568.78|2
1721730890000|2024-07-23 10:34:50|||||||||4
1721730900000|2024-07-23 10:35:00|||||||||64
1721730910000|2024-07-23 10:35:10|5569.63|5569.03|5569.38|5568.78|5569.63|5569.03|5569.38|5568.78|36
1721730920000|2024-07-23 10:35:20|||||||||2
1721730930000|2024-07-23 10:35:30|5569.13|5568.53|5569.38|5568.78|5569.38|5568.78|5569.13|5568.53|62
1721730940000|2024-07-23 10:35:40|5569.25|5568.65|5569.38|5568.78|5569.38|5568.78|5569.13|5568.53|34
1721730950000|2024-07-23 10:35:50|5569.25|5568.65|5569.63|5569.03|5569.63|5569.03|5569.13|5568.53|81
1721730960000|2024-07-23 10:36:00|5569.38|5568.78|5569.13|5568.53|5569.38|5568.78|5569.13|5568.53|72
1721730970000|2024-07-23 10:36:10|5569|5568.4|5568.88|5568.28|5569|5568.4|5568.88|5568.28|40
1721730980000|2024-07-23 10:36:20|||||||||18
1721730990000|2024-07-23 10:36:30|5568.63|5568.03|5568.63|5568.03|5568.63|5568.03|5568.63|5568.03|22
1721731000000|2024-07-23 10:36:40|5568.88|5568.28|5568.88|5568.28|5568.88|5568.28|5568.63|5568.03|44
1721731010000|2024-07-23 10:36:50|5569.13|5568.53|5569.13|5568.53|5569.13|5568.53|5569.13|5568.53|9
1721731020000|2024-07-23 10:37:00|5569|5568.4|5568.88|5568.28|5569.38|5568.78|5568.88|5568.28|51
1721731030000|2024-07-23 10:37:10|5568.75|5568.15|5568.63|5568.03|5568.75|5568.15|5568.63|5568.03|23
1721731050000|2024-07-23 10:37:30|||||||||3
1721731060000|2024-07-23 10:37:40|5568.75|5568.15|5569.13|5568.53|5569.13|5568.53|5568.63|5568.03|50
1721731070000|2024-07-23 10:37:50|5569|5568.4|5568.88|5568.28|5569|5568.4|5568.88|5568.28|26
1721731080000|2024-07-23 10:38:00|5568.63|5568.03|5569.13|5568.53|5569.13|5568.53|5568.63|5568.03|59
1721731090000|2024-07-23 10:38:10|5569.25|5568.65|5569.38|5568.78|5569.38|5568.78|5569.25|5568.65|35
1721731100000|2024-07-23 10:38:20|5569.25|5568.65|5569.38|5568.78|5569.38|5568.78|5569.13|5568.53|60
1721731110000|2024-07-23 10:38:30|5569.63|5569.03|5569.63|5569.03|5569.63|5569.03|5569.63|5569.03|18
1721731120000|2024-07-23 10:38:40|5569.88|5569.28|5569.63|5569.03|5569.88|5569.28|5569.63|5569.03|20
1721731130000|2024-07-23 10:38:50|5569.75|5569.15|5569.63|5569.03|5569.75|5569.15|5569.63|5569.03|20
1721731150000|2024-07-23 10:39:10|||||||||22
1721731160000|2024-07-23 10:39:20|5569.5|5568.9|5569.63|5569.03|5569.63|5569.03|5569.5|5568.9|77
1721731170000|2024-07-23 10:39:30|5569.5|5568.9|5569.25|5568.65|5569.5|5568.9|5569.25|5568.65|75
1721731180000|2024-07-23 10:39:40|5569.13|5568.53|5568.88|5568.28|5569.13|5568.53|5568.88|5568.28|74
1721731190000|2024-07-23 10:39:50|||||||||6
1721731200000|2024-07-23 10:40:00|5569|5568.4|5569.13|5568.53|5569.38|5568.78|5569|5568.4|48
1721731210000|2024-07-23 10:40:10|5569.25|5568.65|5569.13|5568.53|5569.25|5568.65|5569.13|5568.53|14
1721731220000|2024-07-23 10:40:20|5569|5568.4|5568.88|5568.28|5569|5568.4|5568.88|5568.28|25
1721731230000|2024-07-23 10:40:30|5568.75|5568.15|5568.38|5567.78|5568.75|5568.15|5568.38|5567.78|20
1721731240000|2024-07-23 10:40:40|||||||||7
1721731250000|2024-07-23 10:40:50|||||||||18
1721731260000|2024-07-23 10:41:00|5568.63|5568.03|5568.13|5567.53|5568.63|5568.03|5568.13|5567.53|34
1721731270000|2024-07-23 10:41:10|5568.38|5567.78|5567.88|5567.28|5568.38|5567.78|5567.88|5567.28|40
1721731280000|2024-07-23 10:41:20|5567.75|5567.15|5567.63|5567.03|5567.88|5567.28|5567.63|5567.03|38
1721731290000|2024-07-23 10:41:30|5567.88|5567.28|5567.88|5567.28|5567.88|5567.28|5567.75|5567.15|26
1721731300000|2024-07-23 10:41:40|||||||||3
1721731310000|2024-07-23 10:41:50|5567.75|5567.15|5567.63|5567.03|5567.75|5567.15|5567.63|5567.03|13
1721731320000|2024-07-23 10:42:00|5567.88|5567.28|5567.88|5567.28|5568.13|5567.53|5567.63|5567.03|182
1721731330000|2024-07-23 10:42:10|5568.13|5567.53|5568.38|5567.78|5568.38|5567.78|5568.13|5567.53|42
1721731340000|2024-07-23 10:42:20|5568.5|5567.9|5568.5|5567.9|5568.5|5567.9|5568.5|5567.9|25
1721731350000|2024-07-23 10:42:30|5568.63|5568.03|5568.88|5568.28|5568.88|5568.28|5568.5|5567.9|24
1721731360000|2024-07-23 10:42:40|5568.63|5568.03|5568.63|5568.03|5568.63|5568.03|5568.63|5568.03|75
1721731370000|2024-07-23 10:42:50|5568.38|5567.78|5568.38|5567.78|5568.38|5567.78|5568.38|5567.78|28
1721731380000|2024-07-23 10:43:00|5568.25|5567.65|5568.13|5567.53|5568.25|5567.65|5568.13|5567.53|24
1721731390000|2024-07-23 10:43:10|5568|5567.4|5567.88|5567.28|5568|5567.4|5567.88|5567.28|15
1721731400000|2024-07-23 10:43:20|5567.63|5567.03|5567.38|5566.78|5567.63|5567.03|5567.38|5566.78|19
1721731410000|2024-07-23 10:43:30|5567.25|5566.65|5567.38|5566.78|5567.38|5566.78|5567.13|5566.53|55
1721731420000|2024-07-23 10:43:40|||||||||1
1721731430000|2024-07-23 10:43:50|5567.5|5566.9|5567.38|5566.78|5567.5|5566.9|5567.38|5566.78|24
1721731440000|2024-07-23 10:44:00|5567.25|5566.65|5567.13|5566.53|5567.25|5566.65|5566.88|5566.28|69
1721731450000|2024-07-23 10:44:10|5567|5566.4|5567.13|5566.53|5567.13|5566.53|5567|5566.4|16
1721731460000|2024-07-23 10:44:20|5566.88|5566.28|5566.88|5566.28|5567.13|5566.53|5566.88|5566.28|56
1721731470000|2024-07-23 10:44:30|5566.75|5566.15|5566.63|5566.03|5566.75|5566.15|5566.63|5566.03|60
1721731480000|2024-07-23 10:44:40|||||||||26
1721731490000|2024-07-23 10:44:50|5566.38|5565.78|5566.63|5566.03|5566.63|5566.03|5566.38|5565.78|38
1721731500000|2024-07-23 10:45:00|5566.88|5566.28|5567.13|5566.53|5567.13|5566.53|5566.88|5566.28|54
1721731510000|2024-07-23 10:45:10|5567.25|5566.65|5566.88|5566.28|5567.25|5566.65|5566.88|5566.28|28
1721731520000|2024-07-23 10:45:20|5567|5566.4|5567.13|5566.53|5567.13|5566.53|5566.88|5566.28|8
1721731530000|2024-07-23 10:45:30|5567.38|5566.78|5567.13|5566.53|5567.38|5566.78|5567.13|5566.53|34
1721731540000|2024-07-23 10:45:40|5566.88|5566.28|5567|5566.4|5567.13|5566.53|5566.88|5566.28|43
1721731550000|2024-07-23 10:45:50|5566.88|5566.28|5566.63|5566.03|5566.88|5566.28|5566.63|5566.03|73
1721731560000|2024-07-23 10:46:00|5566.88|5566.28|5566.63|5566.03|5566.88|5566.28|5566.63|5566.03|63
1721731570000|2024-07-23 10:46:10|5566.38|5565.78|5565.88|5565.28|5566.38|5565.78|5565.88|5565.28|116
1721731580000|2024-07-23 10:46:20|5565.75|5565.15|5565.63|5565.03|5565.75|5565.15|5565.63|5565.03|93
1721731590000|2024-07-23 10:46:30|5565.88|5565.28|5565.63|5565.03|5566.13|5565.53|5565.63|5565.03|100
1721731600000|2024-07-23 10:46:40|5565.5|5564.9|5565.63|5565.03|5565.63|5565.03|5565.38|5564.78|64
1721731610000|2024-07-23 10:46:50|5565.88|5565.28|5565.88|5565.28|5566.13|5565.53|5565.88|5565.28|46
1721731620000|2024-07-23 10:47:00|5565.75|5565.15|5565.88|5565.28|5565.88|5565.28|5565.63|5565.03|41
1721731630000|2024-07-23 10:47:10|5565.75|5565.15|5566.13|5565.53|5566.13|5565.53|5565.75|5565.15|24
1721731640000|2024-07-23 10:47:20|5565.88|5565.28|5565.88|5565.28|5566.13|5565.53|5565.88|5565.28|31
1721731650000|2024-07-23 10:47:30|5566|5565.4|5566.38|5565.78|5566.38|5565.78|5566|5565.4|19
1721731660000|2024-07-23 10:47:40|5566.25|5565.65|5566.13|5565.53|5566.38|5565.78|5566.13|5565.53|7
1721731670000|2024-07-23 10:47:50|||||||||52
1721731680000|2024-07-23 10:48:00|5566.25|5565.65|5566.13|5565.53|5566.38|5565.78|5566.13|5565.53|62
1721731690000|2024-07-23 10:48:10|5566|5565.4|5566.13|5565.53|5566.25|5565.65|5565.88|5565.28|27
1721731700000|2024-07-23 10:48:20|5566|5565.4|5565.88|5565.28|5566.13|5565.53|5565.88|5565.28|21
1721731710000|2024-07-23 10:48:30|5566|5565.4|5566.13|5565.53|5566.13|5565.53|5565.88|5565.28|28
1721731720000|2024-07-23 10:48:40|5566|5565.4|5565.63|5565.03|5566|5565.4|5565.63|5565.03|39
1721731730000|2024-07-23 10:48:50|5565.5|5564.9|5565.63|5565.03|5565.63|5565.03|5565.38|5564.78|43
1721731740000|2024-07-23 10:49:00|5565.88|5565.28|5566.13|5565.53|5566.13|5565.53|5565.88|5565.28|18
1721731750000|2024-07-23 10:49:10|5566|5565.4|5566.13|5565.53|5566.13|5565.53|5566|5565.4|5
1721731760000|2024-07-23 10:49:20|5566.38|5565.78|5566.38|5565.78|5566.38|5565.78|5566.38|5565.78|19
1721731770000|2024-07-23 10:49:30|5566.25|5565.65|5566.38|5565.78|5566.38|5565.78|5566.25|5565.65|18
1721731780000|2024-07-23 10:49:40|||||||||4
1721731790000|2024-07-23 10:49:50|5566.13|5565.53|5566.38|5565.78|5566.38|5565.78|5566.13|5565.53|24
1721731800000|2024-07-23 10:50:00|5566.25|5565.65|5566.38|5565.78|5566.5|5565.9|5566.13|5565.53|35
1721731810000|2024-07-23 10:50:10|5566.5|5565.9|5566.63|5566.03|5566.63|5566.03|5566.38|5565.78|33
1721731820000|2024-07-23 10:50:20|5566.88|5566.28|5567.13|5566.53|5567.13|5566.53|5566.88|5566.28|31
1721731830000|2024-07-23 10:50:30|5567.25|5566.65|5567.38|5566.78|5567.38|5566.78|5567.13|5566.53|63
1721731840000|2024-07-23 10:50:40|5567.5|5566.9|5567.38|5566.78|5567.63|5567.03|5567.38|5566.78|24
1721731850000|2024-07-23 10:50:50|5567.13|5566.53|5567.13|5566.53|5567.38|5566.78|5567.13|5566.53|66
1721731860000|2024-07-23 10:51:00|5566.88|5566.28|5567.13|5566.53|5567.13|5566.53|5566.88|5566.28|25
1721731870000|2024-07-23 10:51:10|5567.25|5566.65|5567.13|5566.53|5567.38|5566.78|5567.13|5566.53|41
1721731880000|2024-07-23 10:51:20|5567.25|5566.65|5567.13|5566.53|5567.25|5566.65|5567.13|5566.53|4
1721731890000|2024-07-23 10:51:30|5567.25|5566.65|5567.38|5566.78|5567.38|5566.78|5567.13|5566.53|15
1721731900000|2024-07-23 10:51:40|5567.13|5566.53|5567.13|5566.53|5567.13|5566.53|5567.13|5566.53|14
1721731910000|2024-07-23 10:51:50|5567.25|5566.65|5567.13|5566.53|5567.25|5566.65|5567.13|5566.53|28
1721731920000|2024-07-23 10:52:00|5567.25|5566.65|5566.88|5566.28|5567.25|5566.65|5566.88|5566.28|19
1721731930000|2024-07-23 10:52:10|5567.13|5566.53|5566.63|5566.03|5567.13|5566.53|5566.63|5566.03|50
1721731940000|2024-07-23 10:52:20|5566.75|5566.15|5566.75|5566.15|5566.88|5566.28|5566.63|5566.03|24
1721731950000|2024-07-23 10:52:30|5566.88|5566.28|5566.88|5566.28|5567|5566.4|5566.88|5566.28|18
1721731960000|2024-07-23 10:52:40|5567|5566.4|5567.38|5566.78|5567.63|5567.03|5567|5566.4|77
1721731970000|2024-07-23 10:52:50|5567.63|5567.03|5567.75|5567.15|5567.75|5567.15|5567.38|5566.78|143
1721731980000|2024-07-23 10:53:00|5567.88|5567.28|5567.88|5567.28|5567.88|5567.28|5567.63|5567.03|43
1721731990000|2024-07-23 10:53:10|5567.63|5567.03|5567.63|5567.03|5567.63|5567.03|5567.63|5567.03|71
1721732000000|2024-07-23 10:53:20|5567.75|5567.15|5567.63|5567.03|5567.75|5567.15|5567.63|5567.03|10
1721732010000|2024-07-23 10:53:30|5567.38|5566.78|5567.38|5566.78|5567.38|5566.78|5567.38|5566.78|16
1721732020000|2024-07-23 10:53:40|5567.5|5566.9|5567.63|5567.03|5567.63|5567.03|5567.5|5566.9|17
1721732030000|2024-07-23 10:53:50|5567.5|5566.9|5567.63|5567.03|5567.63|5567.03|5567.5|5566.9|10
1721732040000|2024-07-23 10:54:00|5567.5|5566.9|5567.75|5567.15|5567.75|5567.15|5567.38|5566.78|29
1721732050000|2024-07-23 10:54:10|5567.63|5567.03|5567.63|5567.03|5567.88|5567.28|5567.63|5567.03|6
1721732060000|2024-07-23 10:54:20|5567.75|5567.15|5567.75|5567.15|5567.75|5567.15|5567.63|5567.03|7
1721732070000|2024-07-23 10:54:30|5567.88|5567.28|5567.88|5567.28|5567.88|5567.28|5567.88|5567.28|4
1721732080000|2024-07-23 10:54:40|5567.63|5567.03|5567.63|5567.03|5567.63|5567.03|5567.63|5567.03|22
1721732090000|2024-07-23 10:54:50|5567.88|5567.28|5567.75|5567.15|5567.88|5567.28|5567.63|5567.03|31
1721732100000|2024-07-23 10:55:00|5567.63|5567.03|5568.63|5568.03|5568.63|5568.03|5567.63|5567.03|69
1721732110000|2024-07-23 10:55:10|5568.88|5568.28|5568.88|5568.28|5568.88|5568.28|5568.63|5568.03|95
1721732120000|2024-07-23 10:55:20|5568.75|5568.15|5569.13|5568.53|5569.13|5568.53|5568.63|5568.03|91
1721732130000|2024-07-23 10:55:30|5569.25|5568.65|5569.13|5568.53|5569.38|5568.78|5569.13|5568.53|19
1721732140000|2024-07-23 10:55:40|5568.88|5568.28|5568.88|5568.28|5568.88|5568.28|5568.88|5568.28|43
1721732150000|2024-07-23 10:55:50|5569|5568.4|5569.38|5568.78|5569.38|5568.78|5569|5568.4|74
1721732160000|2024-07-23 10:56:00|5569.25|5568.65|5569.13|5568.53|5569.38|5568.78|5568.88|5568.28|78
1721732170000|2024-07-23 10:56:10|5568.88|5568.28|5569.38|5568.78|5569.38|5568.78|5568.88|5568.28|132
1721732180000|2024-07-23 10:56:20|5569.25|5568.65|5569.38|5568.78|5569.5|5568.9|5569.13|5568.53|89
1721732190000|2024-07-23 10:56:30|5569.13|5568.53|5569.63|5569.03|5569.63|5569.03|5569.13|5568.53|76
1721732200000|2024-07-23 10:56:40|5569.88|5569.28|5569.88|5569.28|5569.88|5569.28|5569.88|5569.28|44
1721732210000|2024-07-23 10:56:50|5569.63|5569.03|5570.13|5569.53|5570.13|5569.53|5569.63|5569.03|80
1721732220000|2024-07-23 10:57:00|5570|5569.4|5570|5569.4|5570.13|5569.53|5569.88|5569.28|46
1721732230000|2024-07-23 10:57:10|5569.88|5569.28|5569.63|5569.03|5569.88|5569.28|5569.63|5569.03|31
1721732240000|2024-07-23 10:57:20|5569.5|5568.9|5569.38|5568.78|5569.63|5569.03|5569.38|5568.78|88
1721732250000|2024-07-23 10:57:30|5569.25|5568.65|5568.38|5567.78|5569.25|5568.65|5568.38|5567.78|52
1721732260000|2024-07-23 10:57:40|5568.5|5567.9|5568.63|5568.03|5568.63|5568.03|5568.5|5567.9|39
1721732270000|2024-07-23 10:57:50|5568.75|5568.15|5568.88|5568.28|5568.88|5568.28|5568.63|5568.03|25
1721732280000|2024-07-23 10:58:00|5568.75|5568.15|5568.38|5567.78|5568.75|5568.15|5568.38|5567.78|60
1721732290000|2024-07-23 10:58:10|5568.5|5567.9|5568.88|5568.28|5568.88|5568.28|5568.25|5567.65|94
1721732300000|2024-07-23 10:58:20|5569|5568.4|5568.88|5568.28|5569.13|5568.53|5568.88|5568.28|24
1721732310000|2024-07-23 10:58:30|5568.63|5568.03|5568.63|5568.03|5568.88|5568.28|5568.63|5568.03|20
1721732320000|2024-07-23 10:58:40|5568.5|5567.9|5568.38|5567.78|5568.5|5567.9|5568.38|5567.78|23
1721732330000|2024-07-23 10:58:50|5568.5|5567.9|5568.63|5568.03|5568.63|5568.03|5568.5|5567.9|15
1721732340000|2024-07-23 10:59:00|5568.5|5567.9|5568.13|5567.53|5568.5|5567.9|5568|5567.4|53
1721732350000|2024-07-23 10:59:10|5567.88|5567.28|5568|5567.4|5568|5567.4|5567.63|5567.03|96
1721732360000|2024-07-23 10:59:20|5567.88|5567.28|5568.38|5567.78|5568.38|5567.78|5567.88|5567.28|9
1721732370000|2024-07-23 10:59:30|5568.25|5567.65|5568.38|5567.78|5568.38|5567.78|5568.13|5567.53|60
1721732380000|2024-07-23 10:59:40|||||||||92
1721732390000|2024-07-23 10:59:50|5568.63|5568.03|5567.88|5567.28|5568.63|5568.03|5567.88|5567.28|64
1721732400000|2024-07-23 11:00:00|5568.13|5567.53|5568.13|5567.53|5568.38|5567.78|5567.63|5567.03|337
1721732410000|2024-07-23 11:00:10|5568.38|5567.78|5568.88|5568.28|5568.88|5568.28|5568.38|5567.78|127
1721732420000|2024-07-23 11:00:20|5568.63|5568.03|5568.88|5568.28|5569.13|5568.53|5568.63|5568.03|128
1721732430000|2024-07-23 11:00:30|5568.75|5568.15|5569.13|5568.53|5569.13|5568.53|5568.63|5568.03|66
1721732440000|2024-07-23 11:00:40|5569.63|5569.03|5569.63|5569.03|5569.75|5569.15|5569.5|5568.9|214
1721732450000|2024-07-23 11:00:50|5569.5|5568.9|5569.13|5568.53|5569.5|5568.9|5569.13|5568.53|56
1721732460000|2024-07-23 11:01:00|5568.88|5568.28|5569.63|5569.03|5569.63|5569.03|5568.63|5568.03|112
1721732470000|2024-07-23 11:01:10|5569.5|5568.9|5569.63|5569.03|5569.63|5569.03|5569.38|5568.78|65
1721732480000|2024-07-23 11:01:20|5569.88|5569.28|5569.63|5569.03|5569.88|5569.28|5569.63|5569.03|82
1721732490000|2024-07-23 11:01:30|5569.5|5568.9|5569.38|5568.78|5569.5|5568.9|5569.13|5568.53|82
1721732500000|2024-07-23 11:01:40|5569.25|5568.65|5569.13|5568.53|5569.38|5568.78|5569.13|5568.53|33
1721732510000|2024-07-23 11:01:50|5569.25|5568.65|5569.38|5568.78|5569.38|5568.78|5569.25|5568.65|18
1721732520000|2024-07-23 11:02:00|5569.5|5568.9|5570.13|5569.53|5570.13|5569.53|5569.38|5568.78|77
1721732530000|2024-07-23 11:02:10|5570.38|5569.78|5570.88|5570.28|5570.88|5570.28|5570.38|5569.78|199
1721732540000|2024-07-23 11:02:20|5571.13|5570.53|5570.88|5570.28|5571.13|5570.53|5570.38|5569.78|272
1721732550000|2024-07-23 11:02:30|5571|5570.4|5571|5570.4|5571.13|5570.53|5570.88|5570.28|58
1721732560000|2024-07-23 11:02:40|5571.13|5570.53|5570.88|5570.28|5571.13|5570.53|5570.88|5570.28|55
1721732570000|2024-07-23 11:02:50|5571|5570.4|5571.13|5570.53|5571.25|5570.65|5570.88|5570.28|75
1721732580000|2024-07-23 11:03:00|5570.88|5570.28|5570.63|5570.03|5570.88|5570.28|5570.38|5569.78|162
1721732590000|2024-07-23 11:03:10|5570.38|5569.78|5570.13|5569.53|5570.38|5569.78|5569.88|5569.28|71
1721732600000|2024-07-23 11:03:20|5569.88|5569.28|5569.63|5569.03|5569.88|5569.28|5569.63|5569.03|93
1721732610000|2024-07-23 11:03:30|5569.75|5569.15|5569.88|5569.28|5569.88|5569.28|5569.63|5569.03|33
1721732620000|2024-07-23 11:03:40|5569.75|5569.15|5569.88|5569.28|5569.88|5569.28|5569.63|5569.03|44
1721732630000|2024-07-23 11:03:50|5570.13|5569.53|5569.88|5569.28|5570.13|5569.53|5569.88|5569.28|25
1721732640000|2024-07-23 11:04:00|5570|5569.4|5569.88|5569.28|5570|5569.4|5569.88|5569.28|33
1721732650000|2024-07-23 11:04:10|5570|5569.4|5569.88|5569.28|5570.13|5569.53|5569.88|5569.28|36
1721732660000|2024-07-23 11:04:20|5570|5569.4|5570.25|5569.65|5570.38|5569.78|5569.88|5569.28|25
1721732670000|2024-07-23 11:04:30|5570.38|5569.78|5570.38|5569.78|5570.38|5569.78|5570.25|5569.65|4
1721732680000|2024-07-23 11:04:40|5570.25|5569.65|5570.38|5569.78|5570.38|5569.78|5570.13|5569.53|21
1721732690000|2024-07-23 11:04:50|5570.5|5569.9|5570.63|5570.03|5570.63|5570.03|5570.5|5569.9|53
1721732700000|2024-07-23 11:05:00|5570.38|5569.78|5570.38|5569.78|5570.63|5570.03|5570.38|5569.78|31
1721732710000|2024-07-23 11:05:10|5570.5|5569.9|5570.38|5569.78|5570.63|5570.03|5570.38|5569.78|44
1721732720000|2024-07-23 11:05:20|5570.25|5569.65|5570.13|5569.53|5570.38|5569.78|5570.13|5569.53|49
1721732730000|2024-07-23 11:05:30|5570.38|5569.78|5570.38|5569.78|5570.38|5569.78|5570.38|5569.78|28
1721732740000|2024-07-23 11:05:40|5570.63|5570.03|5570.63|5570.03|5570.88|5570.28|5570.63|5570.03|81
1721732750000|2024-07-23 11:05:50|5570.75|5570.15|5570.63|5570.03|5570.88|5570.28|5570.63|5570.03|78
1721732760000|2024-07-23 11:06:00|5570.38|5569.78|5570.5|5569.9|5570.63|5570.03|5570.38|5569.78|66
1721732770000|2024-07-23 11:06:10|5570.38|5569.78|5569.88|5569.28|5570.38|5569.78|5569.75|5569.15|98
1721732780000|2024-07-23 11:06:20|5570.13|5569.53|5570.13|5569.53|5570.13|5569.53|5569.88|5569.28|43
1721732790000|2024-07-23 11:06:30|5570|5569.4|5569.88|5569.28|5570.13|5569.53|5569.88|5569.28|16
1721732800000|2024-07-23 11:06:40|5570|5569.4|5570.25|5569.65|5570.38|5569.78|5569.88|5569.28|30
1721732810000|2024-07-23 11:06:50|5570.13|5569.53|5570.63|5570.03|5570.63|5570.03|5570.13|5569.53|47
1721732820000|2024-07-23 11:07:00|5570.38|5569.78|5570.75|5570.15|5570.75|5570.15|5570.38|5569.78|44
1721732830000|2024-07-23 11:07:10|5570.63|5570.03|5570.63|5570.03|5570.63|5570.03|5570.63|5570.03|10
1721732840000|2024-07-23 11:07:20|5570.75|5570.15|5570.63|5570.03|5570.75|5570.15|5570.63|5570.03|22
1721732850000|2024-07-23 11:07:30|5570.38|5569.78|5570.13|5569.53|5570.38|5569.78|5570.13|5569.53|66
1721732860000|2024-07-23 11:07:40|5569.88|5569.28|5570.38|5569.78|5570.38|5569.78|5569.88|5569.28|81
1721732870000|2024-07-23 11:07:50|||||||||1
1721732880000|2024-07-23 11:08:00|5570.25|5569.65|5570.13|5569.53|5570.25|5569.65|5570.13|5569.53|35
1721732890000|2024-07-23 11:08:10|5570.25|5569.65|5570.13|5569.53|5570.38|5569.78|5570.13|5569.53|11
1721732900000|2024-07-23 11:08:20|||||||||14
1721732910000|2024-07-23 11:08:30|5570.25|5569.65|5570.38|5569.78|5570.38|5569.78|5570.25|5569.65|23
1721732920000|2024-07-23 11:08:40|5570.25|5569.65|5570.13|5569.53|5570.38|5569.78|5570.13|5569.53|7
1721732930000|2024-07-23 11:08:50|5570.25|5569.65|5570.25|5569.65|5570.25|5569.65|5570.13|5569.53|11
1721732940000|2024-07-23 11:09:00|5570.13|5569.53|5570.13|5569.53|5570.13|5569.53|5570|5569.4|6
1721732950000|2024-07-23 11:09:10|5570.25|5569.65|5570.13|5569.53|5570.25|5569.65|5570.13|5569.53|9
1721732960000|2024-07-23 11:09:20|||||||||2
1721732970000|2024-07-23 11:09:30|5570|5569.4|5570.13|5569.53|5570.13|5569.53|5570|5569.4|21
1721732980000|2024-07-23 11:09:40|5570|5569.4|5570.13|5569.53|5570.13|5569.53|5569.88|5569.28|42
1721732990000|2024-07-23 11:09:50|||||||||2
1721733000000|2024-07-23 11:10:00|5570.38|5569.78|5570.25|5569.65|5570.38|5569.78|5570.13|5569.53|31
1721733010000|2024-07-23 11:10:10|5570.13|5569.53|5570.13|5569.53|5570.38|5569.78|5570.13|5569.53|43
1721733020000|2024-07-23 11:10:20|5570.25|5569.65|5570.13|5569.53|5570.38|5569.78|5570.13|5569.53|16
1721733030000|2024-07-23 11:10:30|5570.38|5569.78|5569.63|5569.03|5570.38|5569.78|5569.38|5568.78|86
1721733040000|2024-07-23 11:10:40|5569.5|5568.9|5569.63|5569.03|5569.63|5569.03|5569.38|5568.78|57
1721733050000|2024-07-23 11:10:50|||||||||1
1721733060000|2024-07-23 11:11:00|5569.38|5568.78|5569.38|5568.78|5569.63|5569.03|5569.38|5568.78|45
1721733070000|2024-07-23 11:11:10|5569.5|5568.9|5569.63|5569.03|5569.63|5569.03|5569.5|5568.9|10
1721733080000|2024-07-23 11:11:20|5569.5|5568.9|5569.38|5568.78|5569.5|5568.9|5569.38|5568.78|25
1721733090000|2024-07-23 11:11:30|5569.63|5569.03|5569.75|5569.15|5569.88|5569.28|5569.38|5568.78|46
1721733100000|2024-07-23 11:11:40|5569.63|5569.03|5569.63|5569.03|5569.63|5569.03|5569.63|5569.03|1
1721733110000|2024-07-23 11:11:50|5569.75|5569.15|5569.75|5569.15|5569.88|5569.28|5569.63|5569.03|32
1721733120000|2024-07-23 11:12:00|5569.88|5569.28|5570.13|5569.53|5570.13|5569.53|5569.88|5569.28|19
1721733130000|2024-07-23 11:12:10|5570|5569.4|5570.38|5569.78|5570.38|5569.78|5570|5569.4|32
1721733140000|2024-07-23 11:12:20|||||||||21
1721733150000|2024-07-23 11:12:30|5570.63|5570.03|5570.63|5570.03|5570.88|5570.28|5570.63|5570.03|54
1721733160000|2024-07-23 11:12:40|5570.88|5570.28|5570.88|5570.28|5570.88|5570.28|5570.88|5570.28|39
1721733170000|2024-07-23 11:12:50|||||||||1
1721733180000|2024-07-23 11:13:00|5570.75|5570.15|5570.88|5570.28|5570.88|5570.28|5570.63|5570.03|41
1721733190000|2024-07-23 11:13:10|5570.75|5570.15|5570.88|5570.28|5570.88|5570.28|5570.63|5570.03|23
1721733210000|2024-07-23 11:13:30|5571|5570.4|5570.88|5570.28|5571|5570.4|5570.88|5570.28|48
1721733220000|2024-07-23 11:13:40|||||||||27
1721733230000|2024-07-23 11:13:50|5570.63|5570.03|5570.63|5570.03|5570.63|5570.03|5570.38|5569.78|48
1721733240000|2024-07-23 11:14:00|5570.5|5569.9|5570.5|5569.9|5570.63|5570.03|5570.38|5569.78|28
1721733250000|2024-07-23 11:14:10|5570.38|5569.78|5570.13|5569.53|5570.38|5569.78|5570.13|5569.53|21
1721733260000|2024-07-23 11:14:20|5570|5569.4|5570.13|5569.53|5570.13|5569.53|5569.88|5569.28|21
1721733270000|2024-07-23 11:14:30|5570.38|5569.78|5570.38|5569.78|5570.38|5569.78|5570.38|5569.78|35
1721733280000|2024-07-23 11:14:40|||||||||3
1721733300000|2024-07-23 11:15:00|5570.5|5569.9|5570.88|5570.28|5570.88|5570.28|5570.38|5569.78|65
1721733310000|2024-07-23 11:15:10|5571|5570.4|5570.88|5570.28|5571|5570.4|5570.88|5570.28|6
1721733320000|2024-07-23 11:15:20|||||||||2
1721733330000|2024-07-23 11:15:30|5570.63|5570.03|5570.63|5570.03|5570.63|5570.03|5570.63|5570.03|25
1721733340000|2024-07-23 11:15:40|5570.38|5569.78|5570.63|5570.03|5570.63|5570.03|5570.38|5569.78|41
1721733350000|2024-07-23 11:15:50|5570.75|5570.15|5571.13|5570.53|5571.13|5570.53|5570.75|5570.15|63
1721733360000|2024-07-23 11:16:00|5571.25|5570.65|5571.38|5570.78|5571.38|5570.78|5571.13|5570.53|33
1721733370000|2024-07-23 11:16:10|5571.25|5570.65|5571.13|5570.53|5571.38|5570.78|5571.13|5570.53|18
1721733380000|2024-07-23 11:16:20|||||||||1
1721733390000|2024-07-23 11:16:30|5571.25|5570.65|5571.38|5570.78|5571.38|5570.78|5571.25|5570.65|25
1721733400000|2024-07-23 11:16:40|||||||||7
1721733410000|2024-07-23 11:16:50|||||||||4
1721733420000|2024-07-23 11:17:00|5571.13|5570.53|5570.88|5570.28|5571.13|5570.53|5570.88|5570.28|45
1721733430000|2024-07-23 11:17:10|5571|5570.4|5571.13|5570.53|5571.13|5570.53|5570.88|5570.28|23
1721733440000|2024-07-23 11:17:20|||||||||8
1721733450000|2024-07-23 11:17:30|||||||||91
1721733460000|2024-07-23 11:17:40|5571.25|5570.65|5571.38|5570.78|5571.38|5570.78|5571.25|5570.65|14
1721733470000|2024-07-23 11:17:50|||||||||8
1721733480000|2024-07-23 11:18:00|5571.63|5571.03|5571.5|5570.9|5571.63|5571.03|5571.38|5570.78|22
1721733490000|2024-07-23 11:18:10|5571.63|5571.03|5571.63|5571.03|5571.63|5571.03|5571.38|5570.78|36
1721733500000|2024-07-23 11:18:20|5571.38|5570.78|5571.38|5570.78|5571.63|5571.03|5571.13|5570.53|28
1721733510000|2024-07-23 11:18:30|5571.5|5570.9|5571.63|5571.03|5571.63|5571.03|5571.5|5570.9|28
1721733520000|2024-07-23 11:18:40|5571.88|5571.28|5572.13|5571.53|5572.38|5571.78|5571.88|5571.28|250
1721733530000|2024-07-23 11:18:50|||||||||16
1721733540000|2024-07-23 11:19:00|5571.88|5571.28|5571.63|5571.03|5571.88|5571.28|5571.63|5571.03|73
1721733550000|2024-07-23 11:19:10|5571.38|5570.78|5571.63|5571.03|5571.63|5571.03|5571.38|5570.78|85
1721733560000|2024-07-23 11:19:20|5571.5|5570.9|5571.38|5570.78|5571.5|5570.9|5571.13|5570.53|38
1721733570000|2024-07-23 11:19:30|5571.63|5571.03|5571.63|5571.03|5571.63|5571.03|5571.63|5571.03|22
1721733580000|2024-07-23 11:19:40|5571.5|5570.9|5571.38|5570.78|5571.63|5571.03|5571.38|5570.78|71
1721733590000|2024-07-23 11:19:50|5571.25|5570.65|5571.63|5571.03|5571.63|5571.03|5571.25|5570.65|45
1721733600000|2024-07-23 11:20:00|5571.75|5571.15|5571.88|5571.28|5571.88|5571.28|5571.63|5571.03|102
1721733610000|2024-07-23 11:20:10|5571.63|5571.03|5571.63|5571.03|5571.63|5571.03|5571.63|5571.03|24
1721733620000|2024-07-23 11:20:20|||||||||35
1721733630000|2024-07-23 11:20:30|||||||||51
1721733640000|2024-07-23 11:20:40|5571.88|5571.28|5571.88|5571.28|5571.88|5571.28|5571.63|5571.03|25
1721733650000|2024-07-23 11:20:50|5572|5571.4|5571.88|5571.28|5572.13|5571.53|5571.63|5571.03|76
1721733660000|2024-07-23 11:21:00|5571.75|5571.15|5571.88|5571.28|5571.88|5571.28|5571.63|5571.03|51
1721733670000|2024-07-23 11:21:10|5572.13|5571.53|5572.13|5571.53|5572.13|5571.53|5572.13|5571.53|19
1721733680000|2024-07-23 11:21:20|5572.25|5571.65|5572.13|5571.53|5572.38|5571.78|5572.13|5571.53|76
1721733690000|2024-07-23 11:21:30|5571.88|5571.28|5571.88|5571.28|5571.88|5571.28|5571.75|5571.15|38
1721733700000|2024-07-23 11:21:40|5571.75|5571.15|5571.38|5570.78|5571.75|5571.15|5571.25|5570.65|68
1721733710000|2024-07-23 11:21:50|5571.25|5570.65|5571.38|5570.78|5571.38|5570.78|5571.13|5570.53|68
1721733720000|2024-07-23 11:22:00|5571.5|5570.9|5571.38|5570.78|5571.63|5571.03|5571.13|5570.53|47
1721733730000|2024-07-23 11:22:10|5571.5|5570.9|5571.63|5571.03|5571.63|5571.03|5571.5|5570.9|6
1721733740000|2024-07-23 11:22:20|||||||||12
1721733750000|2024-07-23 11:22:30|||||||||15
1721733760000|2024-07-23 11:22:40|5571.5|5570.9|5571.38|5570.78|5571.5|5570.9|5571.38|5570.78|8
1721733770000|2024-07-23 11:22:50|5571.5|5570.9|5571.63|5571.03|5571.63|5571.03|5571.38|5570.78|24
1721733780000|2024-07-23 11:23:00|5571.5|5570.9|5571.13|5570.53|5571.63|5571.03|5571.13|5570.53|45
1721733790000|2024-07-23 11:23:10|5571|5570.4|5570.38|5569.78|5571|5570.4|5570.13|5569.53|118
1721733800000|2024-07-23 11:23:20|5570.25|5569.65|5570.13|5569.53|5570.25|5569.65|5570.13|5569.53|25
1721733810000|2024-07-23 11:23:30|5570.38|5569.78|5570.38|5569.78|5570.38|5569.78|5570.13|5569.53|24
1721733820000|2024-07-23 11:23:40|5570.63|5570.03|5570.88|5570.28|5571.38|5570.78|5570.63|5570.03|181
1721733830000|2024-07-23 11:23:50|5570.75|5570.15|5570.38|5569.78|5570.75|5570.15|5570.38|5569.78|80
1721733840000|2024-07-23 11:24:00|5570.5|5569.9|5570.63|5570.03|5570.63|5570.03|5570.5|5569.9|27
1721733850000|2024-07-23 11:24:10|5570.75|5570.15|5570.63|5570.03|5570.88|5570.28|5570.63|5570.03|21
1721733860000|2024-07-23 11:24:20|5570.88|5570.28|5570.88|5570.28|5570.88|5570.28|5570.75|5570.15|10
1721733870000|2024-07-23 11:24:30|5571|5570.4|5570.88|5570.28|5571|5570.4|5570.88|5570.28|19
1721733880000|2024-07-23 11:24:40|5571|5570.4|5571.13|5570.53|5571.13|5570.53|5571|5570.4|44
1721733890000|2024-07-23 11:24:50|5570.88|5570.28|5570.88|5570.28|5570.88|5570.28|5570.88|5570.28|16
1721733900000|2024-07-23 11:25:00|5571|5570.4|5571.13|5570.53|5571.13|5570.53|5571|5570.4|13
1721733910000|2024-07-23 11:25:10|5570.88|5570.28|5571.13|5570.53|5571.13|5570.53|5570.88|5570.28|82
1721733920000|2024-07-23 11:25:20|5571|5570.4|5571.38|5570.78|5571.38|5570.78|5570.88|5570.28|46
1721733930000|2024-07-23 11:25:30|||||||||5
1721733940000|2024-07-23 11:25:40|||||||||2
1721733950000|2024-07-23 11:25:50|5571.5|5570.9|5571.38|5570.78|5571.5|5570.9|5571.25|5570.65|50
1721733960000|2024-07-23 11:26:00|5571.5|5570.9|5571.5|5570.9|5571.63|5571.03|5571.38|5570.78|37
1721733970000|2024-07-23 11:26:10|5571.38|5570.78|5571.13|5570.53|5571.5|5570.9|5571.13|5570.53|33
1721733980000|2024-07-23 11:26:20|5571.25|5570.65|5571.38|5570.78|5571.38|5570.78|5571.13|5570.53|28
1721733990000|2024-07-23 11:26:30|5571.13|5570.53|5570.88|5570.28|5571.13|5570.53|5570.88|5570.28|62
1721734000000|2024-07-23 11:26:40|5571|5570.4|5571.25|5570.65|5571.25|5570.65|5570.88|5570.28|30
1721734010000|2024-07-23 11:26:50|5571.38|5570.78|5571.13|5570.53|5571.38|5570.78|5571.13|5570.53|39
1721734020000|2024-07-23 11:27:00|5570.88|5570.28|5571.13|5570.53|5571.13|5570.53|5570.88|5570.28|25
1721734030000|2024-07-23 11:27:10|5571|5570.4|5571.13|5570.53|5571.13|5570.53|5571|5570.4|19
1721734040000|2024-07-23 11:27:20|5570.88|5570.28|5571.13|5570.53|5571.13|5570.53|5570.88|5570.28|45
1721734050000|2024-07-23 11:27:30|5571|5570.4|5570.88|5570.28|5571.13|5570.53|5570.88|5570.28|14
1721734060000|2024-07-23 11:27:40|5571.13|5570.53|5571.13|5570.53|5571.13|5570.53|5571.13|5570.53|16
1721734070000|2024-07-23 11:27:50|5571.38|5570.78|5571.63|5571.03|5571.63|5571.03|5571.38|5570.78|33
1721734080000|2024-07-23 11:28:00|5571.75|5571.15|5571.88|5571.28|5571.88|5571.28|5571.75|5571.15|12
1721734090000|2024-07-23 11:28:10|5572|5571.4|5572.13|5571.53|5572.38|5571.78|5572|5571.4|83
1721734100000|2024-07-23 11:28:20|5572|5571.4|5571.88|5571.28|5572.13|5571.53|5571.88|5571.28|298
1721734110000|2024-07-23 11:28:30|5572.13|5571.53|5571.88|5571.28|5572.13|5571.53|5571.75|5571.15|28
1721734120000|2024-07-23 11:28:40|||||||||6
1721734130000|2024-07-23 11:28:50|5571.75|5571.15|5571.88|5571.28|5571.88|5571.28|5571.63|5571.03|14
1721734140000|2024-07-23 11:29:00|5572|5571.4|5572.13|5571.53|5572.13|5571.53|5571.88|5571.28|44
1721734150000|2024-07-23 11:29:10|5572|5571.4|5572.25|5571.65|5572.25|5571.65|5572|5571.4|27
1721734160000|2024-07-23 11:29:20|5572.13|5571.53|5572.13|5571.53|5572.13|5571.53|5572|5571.4|17
1721734170000|2024-07-23 11:29:30|5571.88|5571.28|5571.88|5571.28|5571.88|5571.28|5571.88|5571.28|24
1721734180000|2024-07-23 11:29:40|5572|5571.4|5571.88|5571.28|5572|5571.4|5571.88|5571.28|5
1721734190000|2024-07-23 11:29:50|5572|5571.4|5572.13|5571.53|5572.13|5571.53|5572|5571.4|36
1721734200000|2024-07-23 11:30:00|5572|5571.4|5572.63|5572.03|5572.63|5572.03|5571.88|5571.28|71
1721734210000|2024-07-23 11:30:10|5572.5|5571.9|5572.63|5572.03|5572.63|5572.03|5572.5|5571.9|36
1721734220000|2024-07-23 11:30:20|||||||||8
1721734230000|2024-07-23 11:30:30|5572.5|5571.9|5572.38|5571.78|5572.5|5571.9|5572.13|5571.53|73
1721734240000|2024-07-23 11:30:40|5572.25|5571.65|5572.38|5571.78|5572.38|5571.78|5572.25|5571.65|55
1721734250000|2024-07-23 11:30:50|5572.13|5571.53|5572.38|5571.78|5572.38|5571.78|5572.13|5571.53|75
1721734260000|2024-07-23 11:31:00|5572.63|5572.03|5572.38|5571.78|5572.63|5572.03|5572.38|5571.78|81
1721734270000|2024-07-23 11:31:10|5572.5|5571.9|5571.88|5571.28|5572.63|5572.03|5571.88|5571.28|22
1721734280000|2024-07-23 11:31:20|5572.13|5571.53|5571.88|5571.28|5572.13|5571.53|5571.88|5571.28|56
1721734290000|2024-07-23 11:31:30|5572|5571.4|5572.13|5571.53|5572.13|5571.53|5572|5571.4|29
1721734300000|2024-07-23 11:31:40|5572|5571.4|5572.13|5571.53|5572.13|5571.53|5572|5571.4|13
1721734310000|2024-07-23 11:31:50|5572.38|5571.78|5572.38|5571.78|5572.38|5571.78|5572.38|5571.78|14
1721734320000|2024-07-23 11:32:00|5572.5|5571.9|5572.38|5571.78|5572.63|5572.03|5572.38|5571.78|39
1721734330000|2024-07-23 11:32:10|5572.5|5571.9|5572.38|5571.78|5572.63|5572.03|5572.38|5571.78|24
1721734340000|2024-07-23 11:32:20|5572.5|5571.9|5572.38|5571.78|5572.63|5572.03|5572.38|5571.78|34
1721734350000|2024-07-23 11:32:30|5572.63|5572.03|5572.63|5572.03|5572.63|5572.03|5572.63|5572.03|7
1721734360000|2024-07-23 11:32:40|5572.88|5572.28|5572.75|5572.15|5572.88|5572.28|5572.63|5572.03|105
1721734370000|2024-07-23 11:32:50|5572.88|5572.28|5573.13|5572.53|5573.13|5572.53|5572.88|5572.28|121
1721734380000|2024-07-23 11:33:00|5573|5572.4|5572.88|5572.28|5573|5572.4|5572.88|5572.28|28
1721734390000|2024-07-23 11:33:10|5573|5572.4|5572.75|5572.15|5573|5572.4|5572.63|5572.03|95
1721734400000|2024-07-23 11:33:20|5572.63|5572.03|5573.38|5572.78|5573.38|5572.78|5572.63|5572.03|116
1721734410000|2024-07-23 11:33:30|5573.5|5572.9|5573.63|5573.03|5573.63|5573.03|5573.5|5572.9|83
1721734420000|2024-07-23 11:33:40|5573.75|5573.15|5573.63|5573.03|5573.75|5573.15|5573.63|5573.03|93
1721734430000|2024-07-23 11:33:50|||||||||33
1721734440000|2024-07-23 11:34:00|5573.5|5572.9|5573.63|5573.03|5573.63|5573.03|5573.38|5572.78|95
1721734450000|2024-07-23 11:34:10|5573.38|5572.78|5573.38|5572.78|5573.63|5573.03|5573.38|5572.78|66
1721734460000|2024-07-23 11:34:20|5573.5|5572.9|5573.63|5573.03|5573.63|5573.03|5573.5|5572.9|4
1721734470000|2024-07-23 11:34:30|||||||||20
1721734480000|2024-07-23 11:34:40|5573.88|5573.28|5573.63|5573.03|5574|5573.4|5573.63|5573.03|165
1721734490000|2024-07-23 11:34:50|5573.38|5572.78|5573.63|5573.03|5573.75|5573.15|5573.38|5572.78|41
1721734500000|2024-07-23 11:35:00|5573.88|5573.28|5573.88|5573.28|5573.88|5573.28|5573.88|5573.28|12
1721734510000|2024-07-23 11:35:10|5573.75|5573.15|5573.88|5573.28|5573.88|5573.28|5573.63|5573.03|95
1721734520000|2024-07-23 11:35:20|||||||||25
1721734530000|2024-07-23 11:35:30|||||||||62
1721734540000|2024-07-23 11:35:40|5573.75|5573.15|5573.88|5573.28|5573.88|5573.28|5573.75|5573.15|76
1721734550000|2024-07-23 11:35:50|5574|5573.4|5573.88|5573.28|5574.13|5573.53|5573.75|5573.15|64
1721734560000|2024-07-23 11:36:00|5573.63|5573.03|5573.88|5573.28|5573.88|5573.28|5573.63|5573.03|48
1721734570000|2024-07-23 11:36:10|5573.63|5573.03|5573.88|5573.28|5573.88|5573.28|5573.63|5573.03|42
1721734580000|2024-07-23 11:36:20|5574|5573.4|5574.13|5573.53|5574.13|5573.53|5574|5573.4|13
1721734590000|2024-07-23 11:36:30|||||||||17
1721734600000|2024-07-23 11:36:40|5573.88|5573.28|5573.88|5573.28|5574.13|5573.53|5573.88|5573.28|85
1721734610000|2024-07-23 11:36:50|||||||||2
1721734620000|2024-07-23 11:37:00|5573.63|5573.03|5573.38|5572.78|5573.63|5573.03|5573.38|5572.78|106
1721734630000|2024-07-23 11:37:10|5573.13|5572.53|5573.13|5572.53|5573.38|5572.78|5573.13|5572.53|70
1721734640000|2024-07-23 11:37:20|5573|5572.4|5572.63|5572.03|5573|5572.4|5572.63|5572.03|79
1721734650000|2024-07-23 11:37:30|5572.38|5571.78|5572.88|5572.28|5572.88|5572.28|5572.38|5571.78|126
1721734660000|2024-07-23 11:37:40|5572.75|5572.15|5572.38|5571.78|5572.88|5572.28|5572.38|5571.78|63
1721734670000|2024-07-23 11:37:50|5572.13|5571.53|5571.63|5571.03|5572.13|5571.53|5571.63|5571.03|120
1721734680000|2024-07-23 11:38:00|5571.88|5571.28|5572.13|5571.53|5572.13|5571.53|5571.88|5571.28|61
1721734690000|2024-07-23 11:38:10|5572.38|5571.78|5572.13|5571.53|5572.38|5571.78|5572.13|5571.53|20
1721734700000|2024-07-23 11:38:20|5571.88|5571.28|5571.13|5570.53|5571.88|5571.28|5571.13|5570.53|77
1721734710000|2024-07-23 11:38:30|5571.38|5570.78|5571.13|5570.53|5571.38|5570.78|5571.13|5570.53|83
1721734720000|2024-07-23 11:38:40|5571.25|5570.65|5570.88|5570.28|5571.25|5570.65|5570.88|5570.28|51
1721734730000|2024-07-23 11:38:50|5571.13|5570.53|5570.88|5570.28|5571.13|5570.53|5570.88|5570.28|47
1721734740000|2024-07-23 11:39:00|5571|5570.4|5571.13|5570.53|5571.13|5570.53|5571|5570.4|39
1721734750000|2024-07-23 11:39:10|5570.88|5570.28|5570.88|5570.28|5571|5570.4|5570.63|5570.03|85
1721734760000|2024-07-23 11:39:20|5570.63|5570.03|5571.38|5570.78|5571.38|5570.78|5570.63|5570.03|72
1721734770000|2024-07-23 11:39:30|5571.5|5570.9|5571.13|5570.53|5571.5|5570.9|5571.13|5570.53|76
1721734780000|2024-07-23 11:39:40|5571.25|5570.65|5571.38|5570.78|5571.63|5571.03|5571.25|5570.65|42
1721734790000|2024-07-23 11:39:50|5571.5|5570.9|5571.38|5570.78|5571.5|5570.9|5571.38|5570.78|32
1721734800000|2024-07-23 11:40:00|||||||||11
1721734810000|2024-07-23 11:40:10|5571.5|5570.9|5571.63|5571.03|5571.75|5571.15|5571.5|5570.9|21
1721734820000|2024-07-23 11:40:20|5571.75|5571.15|5571.63|5571.03|5571.88|5571.28|5571.5|5570.9|21
1721734830000|2024-07-23 11:40:30|5571.38|5570.78|5571.63|5571.03|5571.63|5571.03|5571.38|5570.78|75
1721734840000|2024-07-23 11:40:40|5571.88|5571.28|5572.38|5571.78|5572.38|5571.78|5571.88|5571.28|82
1721734850000|2024-07-23 11:40:50|5572.5|5571.9|5572.63|5572.03|5572.63|5572.03|5572.5|5571.9|39
1721734860000|2024-07-23 11:41:00|5572.75|5572.15|5572.88|5572.28|5572.88|5572.28|5572.75|5572.15|34
1721734870000|2024-07-23 11:41:10|5572.63|5572.03|5572.63|5572.03|5572.63|5572.03|5572.63|5572.03|24
1721734880000|2024-07-23 11:41:20|5572.88|5572.28|5572.63|5572.03|5572.88|5572.28|5572.63|5572.03|39
1721734890000|2024-07-23 11:41:30|5572.38|5571.78|5572.38|5571.78|5572.63|5572.03|5572.38|5571.78|43
1721734900000|2024-07-23 11:41:40|5572.13|5571.53|5572.13|5571.53|5572.38|5571.78|5572.13|5571.53|52
1721734910000|2024-07-23 11:41:50|5572.25|5571.65|5571.88|5571.28|5572.38|5571.78|5571.88|5571.28|11
1721734920000|2024-07-23 11:42:00|5571.75|5571.15|5571.88|5571.28|5571.88|5571.28|5571.63|5571.03|96
1721734930000|2024-07-23 11:42:10|5572.13|5571.53|5571.88|5571.28|5572.13|5571.53|5571.88|5571.28|36
1721734940000|2024-07-23 11:42:20|5572.13|5571.53|5572.25|5571.65|5572.25|5571.65|5572.13|5571.53|10
1721734950000|2024-07-23 11:42:30|5572|5571.4|5572.13|5571.53|5572.38|5571.78|5572|5571.4|34
1721734960000|2024-07-23 11:42:40|5571.88|5571.28|5571.88|5571.28|5571.88|5571.28|5571.88|5571.28|58
1721734970000|2024-07-23 11:42:50|5571.63|5571.03|5571.38|5570.78|5571.63|5571.03|5571.38|5570.78|42
1721734980000|2024-07-23 11:43:00|5571.13|5570.53|5571.38|5570.78|5571.63|5571.03|5571.13|5570.53|43
1721734990000|2024-07-23 11:43:10|5571.5|5570.9|5571.38|5570.78|5571.63|5571.03|5571.38|5570.78|11
1721735000000|2024-07-23 11:43:20|5571.63|5571.03|5571.63|5571.03|5571.63|5571.03|5571.63|5571.03|14
1721735010000|2024-07-23 11:43:30|5571.5|5570.9|5571.38|5570.78|5571.5|5570.9|5571.38|5570.78|52
1721735020000|2024-07-23 11:43:40|5571.25|5570.65|5571.38|5570.78|5571.38|5570.78|5571.25|5570.65|8
1721735030000|2024-07-23 11:43:50|5571.5|5570.9|5571.63|5571.03|5571.63|5571.03|5571.5|5570.9|29
1721735040000|2024-07-23 11:44:00|5571.75|5571.15|5571.63|5571.03|5571.88|5571.28|5571.63|5571.03|45
1721735050000|2024-07-23 11:44:10|5571.75|5571.15|5571.38|5570.78|5571.75|5571.15|5571.38|5570.78|32
1721735060000|2024-07-23 11:44:20|5571.13|5570.53|5570.38|5569.78|5571.13|5570.53|5570.13|5569.53|117
1721735070000|2024-07-23 11:44:30|5570.63|5570.03|5570.38|5569.78|5570.63|5570.03|5570.13|5569.53|170
1721735080000|2024-07-23 11:44:40|5570.25|5569.65|5570.38|5569.78|5570.63|5570.03|5570.13|5569.53|118
1721735090000|2024-07-23 11:44:50|5570.25|5569.65|5569.63|5569.03|5570.25|5569.65|5569.63|5569.03|111
1721735100000|2024-07-23 11:45:00|5569.75|5569.15|5570.38|5569.78|5570.38|5569.78|5569.63|5569.03|91
1721735110000|2024-07-23 11:45:10|5570.5|5569.9|5570.63|5570.03|5570.63|5570.03|5570.5|5569.9|45
1721735120000|2024-07-23 11:45:20|5570.88|5570.28|5570.38|5569.78|5570.88|5570.28|5569.88|5569.28|120
1721735130000|2024-07-23 11:45:30|5570.63|5570.03|5570.13|5569.53|5570.63|5570.03|5570.13|5569.53|72
1721735140000|2024-07-23 11:45:40|5570.25|5569.65|5570.38|5569.78|5570.38|5569.78|5570.25|5569.65|6
1721735150000|2024-07-23 11:45:50|5570.63|5570.03|5569.88|5569.28|5570.63|5570.03|5569.88|5569.28|23
1721735160000|2024-07-23 11:46:00|5569.63|5569.03|5569.88|5569.28|5569.88|5569.28|5569.63|5569.03|24
1721735170000|2024-07-23 11:46:10|5570|5569.4|5570.13|5569.53|5570.13|5569.53|5570|5569.4|35
1721735180000|2024-07-23 11:46:20|5570|5569.4|5569.63|5569.03|5570|5569.4|5569.63|5569.03|46
1721735190000|2024-07-23 11:46:30|5569.88|5569.28|5569.88|5569.28|5569.88|5569.28|5569.88|5569.28|29
1721735200000|2024-07-23 11:46:40|5570|5569.4|5570.13|5569.53|5570.13|5569.53|5570|5569.4|18
1721735210000|2024-07-23 11:46:50|5570.38|5569.78|5570.38|5569.78|5570.38|5569.78|5570.38|5569.78|13
1721735220000|2024-07-23 11:47:00|5570.5|5569.9|5570.38|5569.78|5570.5|5569.9|5570.38|5569.78|9
1721735230000|2024-07-23 11:47:10|5570.63|5570.03|5570.63|5570.03|5570.63|5570.03|5570.38|5569.78|26
1721735240000|2024-07-23 11:47:20|5570.88|5570.28|5570.88|5570.28|5570.88|5570.28|5570.88|5570.28|66
1721735250000|2024-07-23 11:47:30|5570.75|5570.15|5570.63|5570.03|5570.75|5570.15|5570.63|5570.03|78
1721735260000|2024-07-23 11:47:40|5570.75|5570.15|5570.63|5570.03|5570.88|5570.28|5570.63|5570.03|9
1721735270000|2024-07-23 11:47:50|5570.5|5569.9|5570.38|5569.78|5570.63|5570.03|5570.38|5569.78|28
1721735280000|2024-07-23 11:48:00|5570.5|5569.9|5570.38|5569.78|5570.5|5569.9|5570.13|5569.53|22
1721735290000|2024-07-23 11:48:10|5570.25|5569.65|5570.38|5569.78|5570.38|5569.78|5570.13|5569.53|30
1721735310000|2024-07-23 11:48:30|5570.25|5569.65|5570.38|5569.78|5570.38|5569.78|5570.25|5569.65|7
1721735320000|2024-07-23 11:48:40|5570.63|5570.03|5570.63|5570.03|5570.88|5570.28|5570.63|5570.03|62
1721735330000|2024-07-23 11:48:50|5570.75|5570.15|5570.88|5570.28|5570.88|5570.28|5570.75|5570.15|3
1721735340000|2024-07-23 11:49:00|5571|5570.4|5571.13|5570.53|5571.13|5570.53|5570.88|5570.28|33
1721735350000|2024-07-23 11:49:10|5570.75|5570.15|5570.63|5570.03|5570.75|5570.15|5570.63|5570.03|74
1721735360000|2024-07-23 11:49:20|5570.5|5569.9|5570.13|5569.53|5570.5|5569.9|5570|5569.4|75
1721735370000|2024-07-23 11:49:30|||||||||29
1721735380000|2024-07-23 11:49:40|5569.88|5569.28|5569.88|5569.28|5570.13|5569.53|5569.88|5569.28|23
1721735390000|2024-07-23 11:49:50|5569.75|5569.15|5569.75|5569.15|5569.75|5569.15|5569.63|5569.03|26
1721735400000|2024-07-23 11:50:00|5569.88|5569.28|5569.63|5569.03|5569.88|5569.28|5569.5|5568.9|33
1721735410000|2024-07-23 11:50:10|5569.38|5568.78|5569.38|5568.78|5569.63|5569.03|5569.38|5568.78|62
1721735420000|2024-07-23 11:50:20|5569.63|5569.03|5569.63|5569.03|5569.88|5569.28|5569.63|5569.03|46
1721735430000|2024-07-23 11:50:30|5569.88|5569.28|5569.63|5569.03|5569.88|5569.28|5569.63|5569.03|49
1721735440000|2024-07-23 11:50:40|5569.88|5569.28|5570.38|5569.78|5570.38|5569.78|5569.63|5569.03|105
1721735450000|2024-07-23 11:50:50|5570.25|5569.65|5570.13|5569.53|5570.25|5569.65|5570.13|5569.53|7
1721735460000|2024-07-23 11:51:00|5570|5569.4|5569.88|5569.28|5570.13|5569.53|5569.88|5569.28|45
1721735470000|2024-07-23 11:51:10|5570|5569.4|5569.88|5569.28|5570|5569.4|5569.88|5569.28|5
1721735480000|2024-07-23 11:51:20|5569.75|5569.15|5569.38|5568.78|5569.75|5569.15|5569.38|5568.78|58
1721735490000|2024-07-23 11:51:30|5569.5|5568.9|5569.63|5569.03|5569.63|5569.03|5569.38|5568.78|58
1721735500000|2024-07-23 11:51:40|5570.38|5569.78|5570.13|5569.53|5570.38|5569.78|5570.13|5569.53|79
1721735510000|2024-07-23 11:51:50|||||||||3
1721735520000|2024-07-23 11:52:00|5570.25|5569.65|5570.13|5569.53|5570.38|5569.78|5570.13|5569.53|23
1721735530000|2024-07-23 11:52:10|5570|5569.4|5570.13|5569.53|5570.13|5569.53|5569.88|5569.28|21
1721735540000|2024-07-23 11:52:20|5570|5569.4|5569.75|5569.15|5570|5569.4|5569.63|5569.03|40
1721735550000|2024-07-23 11:52:30|5569.88|5569.28|5569.63|5569.03|5569.88|5569.28|5569.63|5569.03|20
1721735560000|2024-07-23 11:52:40|5569.5|5568.9|5569.13|5568.53|5569.5|5568.9|5569.13|5568.53|26
1721735570000|2024-07-23 11:52:50|5569.38|5568.78|5569.38|5568.78|5569.38|5568.78|5569.38|5568.78|32
1721735580000|2024-07-23 11:53:00|5569.5|5568.9|5570.13|5569.53|5570.13|5569.53|5569.38|5568.78|73
1721735590000|2024-07-23 11:53:10|5570|5569.4|5569.88|5569.28|5570|5569.4|5569.75|5569.15|68
1721735600000|2024-07-23 11:53:20|5570|5569.4|5570.13|5569.53|5570.13|5569.53|5569.88|5569.28|38
1721735610000|2024-07-23 11:53:30|5570.25|5569.65|5570.13|5569.53|5570.38|5569.78|5570.13|5569.53|26
1721735620000|2024-07-23 11:53:40|5570.38|5569.78|5570.38|5569.78|5570.38|5569.78|5570.38|5569.78|25
1721735630000|2024-07-23 11:53:50|5570.5|5569.9|5570.13|5569.53|5570.63|5570.03|5570.13|5569.53|46
1721735640000|2024-07-23 11:54:00|5570.25|5569.65|5570.38|5569.78|5570.38|5569.78|5570.25|5569.65|7
1721735650000|2024-07-23 11:54:10|5570.13|5569.53|5570.13|5569.53|5570.13|5569.53|5570.13|5569.53|23
1721735660000|2024-07-23 11:54:20|5570.25|5569.65|5570.88|5570.28|5570.88|5570.28|5570.13|5569.53|43
1721735670000|2024-07-23 11:54:30|5570.75|5570.15|5570.63|5570.03|5570.88|5570.28|5570.63|5570.03|15
1721735680000|2024-07-23 11:54:40|5570.75|5570.15|5570.63|5570.03|5570.88|5570.28|5570.63|5570.03|49
1721735690000|2024-07-23 11:54:50|5570.5|5569.9|5570.38|5569.78|5570.63|5570.03|5570.38|5569.78|14
1721735700000|2024-07-23 11:55:00|5570.5|5569.9|5570.38|5569.78|5570.63|5570.03|5570.38|5569.78|16
1721735710000|2024-07-23 11:55:10|5570.5|5569.9|5570.63|5570.03|5570.63|5570.03|5570.5|5569.9|5
1721735720000|2024-07-23 11:55:20|5570.88|5570.28|5570.88|5570.28|5571|5570.4|5570.88|5570.28|69
1721735730000|2024-07-23 11:55:30|5571|5570.4|5571.13|5570.53|5571.13|5570.53|5570.88|5570.28|32
1721735740000|2024-07-23 11:55:40|5571.25|5570.65|5570.88|5570.28|5571.25|5570.65|5570.88|5570.28|35
1721735750000|2024-07-23 11:55:50|5570.75|5570.15|5570.63|5570.03|5570.88|5570.28|5570.63|5570.03|34
1721735760000|2024-07-23 11:56:00|5570.88|5570.28|5570.63|5570.03|5570.88|5570.28|5570.63|5570.03|17
1721735770000|2024-07-23 11:56:10|5570.38|5569.78|5570.38|5569.78|5570.38|5569.78|5570.13|5569.53|24
1721735780000|2024-07-23 11:56:20|5570.5|5569.9|5570.38|5569.78|5570.5|5569.9|5570.38|5569.78|27
1721735790000|2024-07-23 11:56:30|5570.13|5569.53|5570|5569.4|5570.13|5569.53|5570|5569.4|24
1721735800000|2024-07-23 11:56:40|5569.88|5569.28|5570.38|5569.78|5570.38|5569.78|5569.88|5569.28|33
1721735810000|2024-07-23 11:56:50|5570.63|5570.03|5570.38|5569.78|5570.63|5570.03|5570.38|5569.78|14
1721735820000|2024-07-23 11:57:00|5570.5|5569.9|5570.63|5570.03|5570.63|5570.03|5570.5|5569.9|8
1721735830000|2024-07-23 11:57:10|5570.5|5569.9|5570.38|5569.78|5570.63|5570.03|5570.38|5569.78|31
1721735840000|2024-07-23 11:57:20|5570.5|5569.9|5570.13|5569.53|5570.63|5570.03|5570.13|5569.53|24
1721735850000|2024-07-23 11:57:30|5570.25|5569.65|5570.38|5569.78|5570.38|5569.78|5570.13|5569.53|9
1721735860000|2024-07-23 11:57:40|5570.25|5569.65|5569.88|5569.28|5570.38|5569.78|5569.88|5569.28|36
1721735870000|2024-07-23 11:57:50|5570|5569.4|5570.13|5569.53|5570.13|5569.53|5570|5569.4|28
1721735880000|2024-07-23 11:58:00|5570.38|5569.78|5570.63|5570.03|5570.63|5570.03|5570.38|5569.78|16
1721735890000|2024-07-23 11:58:10|5570.5|5569.9|5570.63|5570.03|5570.63|5570.03|5570.5|5569.9|5
1721735900000|2024-07-23 11:58:20|5570.75|5570.15|5570.88|5570.28|5570.88|5570.28|5570.75|5570.15|12
1721735910000|2024-07-23 11:58:30|5570.75|5570.15|5570.38|5569.78|5570.88|5570.28|5570.38|5569.78|10
1721735920000|2024-07-23 11:58:40|5570.5|5569.9|5570.63|5570.03|5570.63|5570.03|5570.38|5569.78|22
1721735930000|2024-07-23 11:58:50|||||||||23
1721735940000|2024-07-23 11:59:00|5570.75|5570.15|5571.13|5570.53|5571.13|5570.53|5570.75|5570.15|52
1721735950000|2024-07-23 11:59:10|||||||||22
1721735960000|2024-07-23 11:59:20|5571|5570.4|5571.13|5570.53|5571.13|5570.53|5571|5570.4|8
1721735970000|2024-07-23 11:59:30|||||||||11
1721735980000|2024-07-23 11:59:40|5571.38|5570.78|5571.38|5570.78|5571.38|5570.78|5571.13|5570.53|48
1721735990000|2024-07-23 11:59:50|5571.25|5570.65|5571.13|5570.53|5571.38|5570.78|5571.13|5570.53|17
1721736000000|2024-07-23 12:00:00|5570.88|5570.28|5570.88|5570.28|5571.13|5570.53|5570.63|5570.03|104
1721736010000|2024-07-23 12:00:10|5571.13|5570.53|5571.13|5570.53|5571.13|5570.53|5570.88|5570.28|25
1721736020000|2024-07-23 12:00:20|5571|5570.4|5571.13|5570.53|5571.13|5570.53|5570.88|5570.28|25
1721736030000|2024-07-23 12:00:30|5571|5570.4|5570.38|5569.78|5571|5570.4|5570.38|5569.78|66
1721736040000|2024-07-23 12:00:40|5570.5|5569.9|5570.63|5570.03|5570.63|5570.03|5570.38|5569.78|58
1721736050000|2024-07-23 12:00:50|5570.38|5569.78|5570.38|5569.78|5570.63|5570.03|5570.38|5569.78|41
1721736060000|2024-07-23 12:01:00|5570.25|5569.65|5570.13|5569.53|5570.38|5569.78|5570.13|5569.53|30
1721736070000|2024-07-23 12:01:10|5569.88|5569.28|5569.88|5569.28|5570|5569.4|5569.88|5569.28|90
1721736080000|2024-07-23 12:01:20|5570|5569.4|5570.13|5569.53|5570.13|5569.53|5569.88|5569.28|27
1721736090000|2024-07-23 12:01:30|5570|5569.4|5569.88|5569.28|5570|5569.4|5569.88|5569.28|16
1721736100000|2024-07-23 12:01:40|5569.75|5569.15|5569.63|5569.03|5569.75|5569.15|5569.63|5569.03|51
1721736110000|2024-07-23 12:01:50|5569.75|5569.15|5570.63|5570.03|5570.63|5570.03|5569.63|5569.03|73
1721736120000|2024-07-23 12:02:00|5570.88|5570.28|5570.88|5570.28|5570.88|5570.28|5570.88|5570.28|15
1721736130000|2024-07-23 12:02:10|5571|5570.4|5571.38|5570.78|5571.38|5570.78|5570.88|5570.28|59
1721736140000|2024-07-23 12:02:20|5571.13|5570.53|5571.38|5570.78|5571.38|5570.78|5571.13|5570.53|28
1721736150000|2024-07-23 12:02:30|||||||||15
1721736160000|2024-07-23 12:02:40|5571.25|5570.65|5571.13|5570.53|5571.25|5570.65|5571.13|5570.53|26
1721736170000|2024-07-23 12:02:50|||||||||6
1721736180000|2024-07-23 12:03:00|5571|5570.4|5570.63|5570.03|5571|5570.4|5570.63|5570.03|94
1721736190000|2024-07-23 12:03:10|5570.88|5570.28|5570.88|5570.28|5570.88|5570.28|5570.88|5570.28|7
1721736200000|2024-07-23 12:03:20|||||||||25
1721736210000|2024-07-23 12:03:30|5571.13|5570.53|5571.13|5570.53|5571.13|5570.53|5571|5570.4|48
1721736220000|2024-07-23 12:03:40|5571.25|5570.65|5571.38|5570.78|5571.38|5570.78|5571.13|5570.53|38
1721736230000|2024-07-23 12:03:50|5571.25|5570.65|5571.13|5570.53|5571.25|5570.65|5570.88|5570.28|53
1721736250000|2024-07-23 12:04:10|5571|5570.4|5571.13|5570.53|5571.13|5570.53|5570.88|5570.28|63
1721736260000|2024-07-23 12:04:20|5571|5570.4|5570.63|5570.03|5571|5570.4|5570.38|5569.78|64
1721736270000|2024-07-23 12:04:30|5570.5|5569.9|5570.38|5569.78|5570.5|5569.9|5570.38|5569.78|2
1721736280000|2024-07-23 12:04:40|||||||||5
1721736290000|2024-07-23 12:04:50|5570.25|5569.65|5570.13|5569.53|5570.38|5569.78|5570.13|5569.53|59
1721736300000|2024-07-23 12:05:00|5570|5569.4|5570.13|5569.53|5570.13|5569.53|5570|5569.4|18
1721736310000|2024-07-23 12:05:10|5570|5569.4|5570.13|5569.53|5570.13|5569.53|5570|5569.4|23
1721736320000|2024-07-23 12:05:20|5570|5569.4|5569.88|5569.28|5570.13|5569.53|5569.88|5569.28|27
1721736330000|2024-07-23 12:05:30|5569.75|5569.15|5569.63|5569.03|5569.75|5569.15|5569.38|5568.78|113
1721736340000|2024-07-23 12:05:40|5569.5|5568.9|5568.88|5568.28|5569.63|5569.03|5568.88|5568.28|48
1721736350000|2024-07-23 12:05:50|5568.75|5568.15|5568.63|5568.03|5568.75|5568.15|5568.63|5568.03|105
1721736360000|2024-07-23 12:06:00|5568.75|5568.15|5568.88|5568.28|5568.88|5568.28|5568.63|5568.03|104
1721736370000|2024-07-23 12:06:10|5568.63|5568.03|5568.88|5568.28|5568.88|5568.28|5568.63|5568.03|65
1721736380000|2024-07-23 12:06:20|5569.13|5568.53|5568.63|5568.03|5569.13|5568.53|5568.63|5568.03|114
1721736390000|2024-07-23 12:06:30|5568.75|5568.15|5568.88|5568.28|5568.88|5568.28|5568.63|5568.03|67
1721736400000|2024-07-23 12:06:40|5569|5568.4|5568.88|5568.28|5569.13|5568.53|5568.88|5568.28|34
1721736410000|2024-07-23 12:06:50|5569|5568.4|5569.13|5568.53|5569.13|5568.53|5569|5568.4|11
1721736420000|2024-07-23 12:07:00|5569.38|5568.78|5569.63|5569.03|5569.88|5569.28|5569.38|5568.78|66
1721736430000|2024-07-23 12:07:10|5569.75|5569.15|5569.88|5569.28|5569.88|5569.28|5569.75|5569.15|16
1721736440000|2024-07-23 12:07:20|5569.75|5569.15|5569.88|5569.28|5569.88|5569.28|5569.75|5569.15|47
1721736450000|2024-07-23 12:07:30|5570.13|5569.53|5569.63|5569.03|5570.13|5569.53|5569.38|5568.78|174
1721736460000|2024-07-23 12:07:40|5569.5|5568.9|5569.63|5569.03|5569.88|5569.28|5569.38|5568.78|155
1721736470000|2024-07-23 12:07:50|5569.88|5569.28|5570.13|5569.53|5570.38|5569.78|5569.88|5569.28|103
1721736480000|2024-07-23 12:08:00|5569.88|5569.28|5570.25|5569.65|5570.63|5570.03|5569.88|5569.28|134
1721736490000|2024-07-23 12:08:10|5570.13|5569.53|5569.38|5568.78|5570.13|5569.53|5569.38|5568.78|85
1721736500000|2024-07-23 12:08:20|5569.5|5568.9|5569.38|5568.78|5569.63|5569.03|5569.38|5568.78|91
1721736510000|2024-07-23 12:08:30|5569.25|5568.65|5569.38|5568.78|5569.38|5568.78|5569.25|5568.65|30
1721736520000|2024-07-23 12:08:40|5569.5|5568.9|5569.38|5568.78|5569.5|5568.9|5569.38|5568.78|32
1721736530000|2024-07-23 12:08:50|5569.5|5568.9|5569.5|5568.9|5569.63|5569.03|5569.5|5568.9|3
1721736540000|2024-07-23 12:09:00|5569.38|5568.78|5569.13|5568.53|5569.63|5569.03|5569.13|5568.53|116
1721736550000|2024-07-23 12:09:10|5569.38|5568.78|5569.38|5568.78|5569.38|5568.78|5569.38|5568.78|11
1721736560000|2024-07-23 12:09:20|5569.25|5568.65|5569.13|5568.53|5569.25|5568.65|5569.13|5568.53|19
1721736570000|2024-07-23 12:09:30|5569.25|5568.65|5569.38|5568.78|5569.38|5568.78|5569.25|5568.65|27
1721736580000|2024-07-23 12:09:40|5569.25|5568.65|5569.38|5568.78|5569.38|5568.78|5569.13|5568.53|29
1721736590000|2024-07-23 12:09:50|5569.25|5568.65|5569.13|5568.53|5569.25|5568.65|5569.13|5568.53|39
1721736600000|2024-07-23 12:10:00|5569.25|5568.65|5569.13|5568.53|5569.25|5568.65|5568.88|5568.28|114
1721736610000|2024-07-23 12:10:10|5569|5568.4|5569.13|5568.53|5569.13|5568.53|5569|5568.4|13
1721736620000|2024-07-23 12:10:20|5569|5568.4|5569.38|5568.78|5569.38|5568.78|5568.88|5568.28|124
1721736630000|2024-07-23 12:10:30|5569.25|5568.65|5569.38|5568.78|5569.38|5568.78|5569.25|5568.65|29
1721736640000|2024-07-23 12:10:40|5569.25|5568.65|5569.13|5568.53|5569.25|5568.65|5569.13|5568.53|65
1721736650000|2024-07-23 12:10:50|5569.25|5568.65|5568.88|5568.28|5569.38|5568.78|5568.88|5568.28|58
1721736660000|2024-07-23 12:11:00|5569|5568.4|5569.13|5568.53|5569.13|5568.53|5568.88|5568.28|13
1721736670000|2024-07-23 12:11:10|5569|5568.4|5569.13|5568.53|5569.13|5568.53|5568.88|5568.28|41
1721736680000|2024-07-23 12:11:20|5569.38|5568.78|5569.88|5569.28|5569.88|5569.28|5569.38|5568.78|44
1721736690000|2024-07-23 12:11:30|5569.75|5569.15|5569.63|5569.03|5569.88|5569.28|5569.63|5569.03|29
1721736700000|2024-07-23 12:11:40|5569.75|5569.15|5569.88|5569.28|5570|5569.4|5569.75|5569.15|29
1721736710000|2024-07-23 12:11:50|5569.75|5569.15|5570.13|5569.53|5570.13|5569.53|5569.75|5569.15|76
1721736720000|2024-07-23 12:12:00|5569.88|5569.28|5569.88|5569.28|5570|5569.4|5569.88|5569.28|8
1721736730000|2024-07-23 12:12:10|5569.63|5569.03|5569.38|5568.78|5569.63|5569.03|5569.25|5568.65|23
1721736740000|2024-07-23 12:12:20|5569.5|5568.9|5569.38|5568.78|5569.5|5568.9|5569.38|5568.78|23
1721736750000|2024-07-23 12:12:30|5569.25|5568.65|5568.88|5568.28|5569.38|5568.78|5568.88|5568.28|73
1721736760000|2024-07-23 12:12:40|5568.63|5568.03|5568.38|5567.78|5568.63|5568.03|5568.13|5567.53|63
1721736770000|2024-07-23 12:12:50|5568.25|5567.65|5568.38|5567.78|5568.38|5567.78|5568.13|5567.53|62
1721736780000|2024-07-23 12:13:00|5568.25|5567.65|5567.63|5567.03|5568.38|5567.78|5567.63|5567.03|133
1721736790000|2024-07-23 12:13:10|5567.5|5566.9|5567.38|5566.78|5567.63|5567.03|5567.38|5566.78|106
1721736800000|2024-07-23 12:13:20|5567.63|5567.03|5567.88|5567.28|5567.88|5567.28|5567.63|5567.03|26
1721736810000|2024-07-23 12:13:30|5567.75|5567.15|5567.88|5567.28|5567.88|5567.28|5567.75|5567.15|23
1721736820000|2024-07-23 12:13:40|5568.13|5567.53|5567.38|5566.78|5568.13|5567.53|5567.38|5566.78|62
1721736830000|2024-07-23 12:13:50|5567.5|5566.9|5567.63|5567.03|5567.63|5567.03|5567.5|5566.9|21
1721736840000|2024-07-23 12:14:00|||||||||3
1721736850000|2024-07-23 12:14:10|5567.88|5567.28|5567.88|5567.28|5567.88|5567.28|5567.88|5567.28|11
1721736860000|2024-07-23 12:14:20|5567.75|5567.15|5567.63|5567.03|5567.75|5567.15|5567.63|5567.03|29
1721736870000|2024-07-23 12:14:30|5567.88|5567.28|5567.88|5567.28|5567.88|5567.28|5567.75|5567.15|64
1721736890000|2024-07-23 12:14:50|5567.38|5566.78|5567.88|5567.28|5567.88|5567.28|5567.38|5566.78|130
1721736900000|2024-07-23 12:15:00|5567.63|5567.03|5567.63|5567.03|5567.88|5567.28|5567.63|5567.03|68
1721736910000|2024-07-23 12:15:10|5567.88|5567.28|5567.88|5567.28|5567.88|5567.28|5567.75|5567.15|69
1721736920000|2024-07-23 12:15:20|5568|5567.4|5567.88|5567.28|5568|5567.4|5567.88|5567.28|119
1721736930000|2024-07-23 12:15:30|||||||||7
1721736940000|2024-07-23 12:15:40|5567.63|5567.03|5567.63|5567.03|5567.63|5567.03|5567.63|5567.03|14
1721736950000|2024-07-23 12:15:50|5567.75|5567.15|5568.13|5567.53|5568.13|5567.53|5567.75|5567.15|20
1721736960000|2024-07-23 12:16:00|5568|5567.4|5568.13|5567.53|5568.13|5567.53|5567.88|5567.28|75
1721736970000|2024-07-23 12:16:10|5568|5567.4|5567.63|5567.03|5568|5567.4|5567.63|5567.03|15
1721736980000|2024-07-23 12:16:20|5567.5|5566.9|5567.63|5567.03|5567.63|5567.03|5567.38|5566.78|81
1721736990000|2024-07-23 12:16:30|||||||||4
1721737000000|2024-07-23 12:16:40|||||||||22
1721737010000|2024-07-23 12:16:50|5567.88|5567.28|5567.88|5567.28|5567.88|5567.28|5567.88|5567.28|15
1721737020000|2024-07-23 12:17:00|5568.13|5567.53|5568.13|5567.53|5568.25|5567.65|5568.13|5567.53|51
1721737030000|2024-07-23 12:17:10|5568.25|5567.65|5568.38|5567.78|5568.38|5567.78|5568.13|5567.53|35
1721737040000|2024-07-23 12:17:20|5567.88|5567.28|5568.13|5567.53|5568.13|5567.53|5567.88|5567.28|79
1721737050000|2024-07-23 12:17:30|5568|5567.4|5567.88|5567.28|5568|5567.4|5567.88|5567.28|36
1721737060000|2024-07-23 12:17:40|||||||||7
1721737070000|2024-07-23 12:17:50|5567.63|5567.03|5567.63|5567.03|5567.63|5567.03|5567.63|5567.03|58
1721737080000|2024-07-23 12:18:00|5567.75|5567.15|5567.63|5567.03|5567.88|5567.28|5567.5|5566.9|47
1721737090000|2024-07-23 12:18:10|5567.5|5566.9|5567.63|5567.03|5567.63|5567.03|5567.5|5566.9|16
1721737100000|2024-07-23 12:18:20|5567.5|5566.9|5567.5|5566.9|5567.63|5567.03|5567.38|5566.78|62
1721737110000|2024-07-23 12:18:30|5567.63|5567.03|5567.63|5567.03|5567.63|5567.03|5567.63|5567.03|3
1721737120000|2024-07-23 12:18:40|5567.88|5567.28|5567.63|5567.03|5567.88|5567.28|5567.63|5567.03|54
1721737130000|2024-07-23 12:18:50|5567.88|5567.28|5567.88|5567.28|5567.88|5567.28|5567.88|5567.28|4
1721737140000|2024-07-23 12:19:00|5568|5567.4|5567.88|5567.28|5568|5567.4|5567.63|5567.03|71
1721737150000|2024-07-23 12:19:10|5567.63|5567.03|5567.88|5567.28|5567.88|5567.28|5567.63|5567.03|28
1721737170000|2024-07-23 12:19:30|5568.13|5567.53|5568.38|5567.78|5568.38|5567.78|5568.13|5567.53|45
1721737180000|2024-07-23 12:19:40|5568.63|5568.03|5568.63|5568.03|5568.63|5568.03|5568.63|5568.03|19
1721737190000|2024-07-23 12:19:50|5568.38|5567.78|5568.38|5567.78|5568.63|5568.03|5568.13|5567.53|56
1721737200000|2024-07-23 12:20:00|5568.25|5567.65|5568.38|5567.78|5568.38|5567.78|5568.13|5567.53|36
1721737210000|2024-07-23 12:20:10|5568.25|5567.65|5568.38|5567.78|5568.38|5567.78|5568.13|5567.53|25
1721737220000|2024-07-23 12:20:20|5568.5|5567.9|5568.13|5567.53|5568.63|5568.03|5568.13|5567.53|46
1721737230000|2024-07-23 12:20:30|5568.38|5567.78|5568.38|5567.78|5568.38|5567.78|5568.38|5567.78|48
1721737240000|2024-07-23 12:20:40|||||||||16
1721737260000|2024-07-23 12:21:00|5568.5|5567.9|5568.63|5568.03|5568.63|5568.03|5568.5|5567.9|23
1721737270000|2024-07-23 12:21:10|5568.5|5567.9|5568.38|5567.78|5568.5|5567.9|5568.38|5567.78|29
1721737280000|2024-07-23 12:21:20|5568.13|5567.53|5568.13|5567.53|5568.13|5567.53|5568.13|5567.53|7
1721737290000|2024-07-23 12:21:30|5567.88|5567.28|5567.88|5567.28|5568|5567.4|5567.88|5567.28|55
1721737300000|2024-07-23 12:21:40|5567.63|5567.03|5567.38|5566.78|5567.63|5567.03|5567.38|5566.78|23
1721737310000|2024-07-23 12:21:50|5567.25|5566.65|5567.13|5566.53|5567.25|5566.65|5567.13|5566.53|57
1721737320000|2024-07-23 12:22:00|5567.25|5566.65|5566.88|5566.28|5567.25|5566.65|5566.63|5566.03|230
1721737330000|2024-07-23 12:22:10|5566.75|5566.15|5566.88|5566.28|5566.88|5566.28|5566.63|5566.03|86
1721737340000|2024-07-23 12:22:20|5566.75|5566.15|5566.63|5566.03|5566.75|5566.15|5566.63|5566.03|83
1721737350000|2024-07-23 12:22:30|5566.13|5565.53|5566.25|5565.65|5566.38|5565.78|5565.88|5565.28|132
1721737360000|2024-07-23 12:22:40|5566.38|5565.78|5565.88|5565.28|5566.38|5565.78|5565.88|5565.28|114
1721737370000|2024-07-23 12:22:50|5565.75|5565.15|5565.63|5565.03|5565.88|5565.28|5565.63|5565.03|110
1721737380000|2024-07-23 12:23:00|5565.88|5565.28|5565.63|5565.03|5565.88|5565.28|5565.5|5564.9|103
1721737390000|2024-07-23 12:23:10|5565.88|5565.28|5565.63|5565.03|5565.88|5565.28|5565.38|5564.78|172
1721737400000|2024-07-23 12:23:20|5565.5|5564.9|5565.38|5564.78|5565.63|5565.03|5565.13|5564.53|122
1721737410000|2024-07-23 12:23:30|5565.25|5564.65|5565|5564.4|5565.38|5564.78|5565|5564.4|36
1721737420000|2024-07-23 12:23:40|5564.88|5564.28|5563.63|5563.03|5564.88|5564.28|5563.13|5562.53|667
1721737430000|2024-07-23 12:23:50|5563.38|5562.78|5563.38|5562.78|5563.63|5563.03|5563.38|5562.78|60
1721737440000|2024-07-23 12:24:00|5563.13|5562.53|5562.88|5562.28|5563.38|5562.78|5562.88|5562.28|176
1721737450000|2024-07-23 12:24:10|5563|5562.4|5562.88|5562.28|5563.38|5562.78|5562.63|5562.03|392
1721737460000|2024-07-23 12:24:20|5562.63|5562.03|5562.75|5562.15|5562.88|5562.28|5562.38|5561.78|187
1721737470000|2024-07-23 12:24:30|5562.88|5562.28|5563.13|5562.53|5563.13|5562.53|5562.88|5562.28|54
1721737480000|2024-07-23 12:24:40|5563.38|5562.78|5562.63|5562.03|5563.38|5562.78|5562.63|5562.03|180
1721737490000|2024-07-23 12:24:50|5562.88|5562.28|5562.88|5562.28|5563.13|5562.53|5562.88|5562.28|195
1721737500000|2024-07-23 12:25:00|5562.75|5562.15|5562.63|5562.03|5562.88|5562.28|5562.38|5561.78|92
1721737510000|2024-07-23 12:25:10|5562.88|5562.28|5562.88|5562.28|5562.88|5562.28|5562.63|5562.03|109
1721737520000|2024-07-23 12:25:20|5563.13|5562.53|5562.88|5562.28|5563.13|5562.53|5562.88|5562.28|35
1721737530000|2024-07-23 12:25:30|5563|5562.4|5562.88|5562.28|5563.38|5562.78|5562.88|5562.28|103
1721737540000|2024-07-23 12:25:40|5563|5562.4|5562.88|5562.28|5563.13|5562.53|5562.88|5562.28|75
1721737550000|2024-07-23 12:25:50|5563|5562.4|5562.63|5562.03|5563.13|5562.53|5562.63|5562.03|30
1721737560000|2024-07-23 12:26:00|5562.38|5561.78|5561.88|5561.28|5562.63|5562.03|5561.63|5561.03|214
1721737570000|2024-07-23 12:26:10|5561.63|5561.03|5561.13|5560.53|5561.63|5561.03|5560.88|5560.28|314
1721737580000|2024-07-23 12:26:20|5561.38|5560.78|5561.38|5560.78|5561.88|5561.28|5561.38|5560.78|215
1721737590000|2024-07-23 12:26:30|5561.13|5560.53|5561.13|5560.53|5561.25|5560.65|5560.88|5560.28|128
1721737600000|2024-07-23 12:26:40|5561.25|5560.65|5561.63|5561.03|5561.63|5561.03|5561.13|5560.53|60
1721737610000|2024-07-23 12:26:50|5561.88|5561.28|5561.63|5561.03|5561.88|5561.28|5561.63|5561.03|191
1721737620000|2024-07-23 12:27:00|5561.75|5561.15|5562.63|5562.03|5562.88|5562.28|5561.75|5561.15|240
1721737630000|2024-07-23 12:27:10|5562.38|5561.78|5562.88|5562.28|5562.88|5562.28|5562.38|5561.78|121
1721737640000|2024-07-23 12:27:20|5563.13|5562.53|5563.13|5562.53|5563.38|5562.78|5563.13|5562.53|183
1721737650000|2024-07-23 12:27:30|5562.88|5562.28|5563.38|5562.78|5563.38|5562.78|5562.88|5562.28|77
1721737660000|2024-07-23 12:27:40|5563.13|5562.53|5563.38|5562.78|5563.38|5562.78|5563.13|5562.53|181
1721737670000|2024-07-23 12:27:50|5563.63|5563.03|5563.13|5562.53|5563.63|5563.03|5562.88|5562.28|135
1721737680000|2024-07-23 12:28:00|5563|5562.4|5562.88|5562.28|5563|5562.4|5562.63|5562.03|68
1721737690000|2024-07-23 12:28:10|5562.75|5562.15|5563.13|5562.53|5563.13|5562.53|5562.75|5562.15|43
1721737700000|2024-07-23 12:28:20|5563.38|5562.78|5563.5|5562.9|5563.63|5563.03|5563.38|5562.78|107
1721737710000|2024-07-23 12:28:30|5563.63|5563.03|5563.75|5563.15|5563.88|5563.28|5563.63|5563.03|128
1721737720000|2024-07-23 12:28:40|5563.88|5563.28|5563.13|5562.53|5563.88|5563.28|5563.13|5562.53|69
1721737730000|2024-07-23 12:28:50|5563|5562.4|5563.5|5562.9|5563.63|5563.03|5562.88|5562.28|264
1721737740000|2024-07-23 12:29:00|5563.38|5562.78|5563.5|5562.9|5563.63|5563.03|5563.38|5562.78|53
1721737750000|2024-07-23 12:29:10|5563.38|5562.78|5563.38|5562.78|5563.63|5563.03|5563.13|5562.53|76
1721737760000|2024-07-23 12:29:20|5563.13|5562.53|5562.75|5562.15|5563.13|5562.53|5562.75|5562.15|63
1721737770000|2024-07-23 12:29:30|5562.63|5562.03|5562.88|5562.28|5562.88|5562.28|5562.63|5562.03|48
1721737780000|2024-07-23 12:29:40|5563.13|5562.53|5562.88|5562.28|5563.13|5562.53|5562.88|5562.28|35
1721737790000|2024-07-23 12:29:50|5563.13|5562.53|5563.13|5562.53|5563.13|5562.53|5563.13|5562.53|59
1721737800000|2024-07-23 12:30:00|5562.88|5562.28|5563.38|5562.78|5563.38|5562.78|5562.88|5562.28|47
1721737810000|2024-07-23 12:30:10|5563.25|5562.65|5563.38|5562.78|5563.38|5562.78|5563.25|5562.65|40
1721737820000|2024-07-23 12:30:20|5562.88|5562.28|5562.63|5562.03|5563.13|5562.53|5562.63|5562.03|99
1721737830000|2024-07-23 12:30:30|5562.38|5561.78|5562.38|5561.78|5562.38|5561.78|5562.38|5561.78|59
1721737840000|2024-07-23 12:30:40|5562.25|5561.65|5562.38|5561.78|5562.38|5561.78|5562|5561.4|122
1721737850000|2024-07-23 12:30:50|5562.25|5561.65|5562.38|5561.78|5562.38|5561.78|5562|5561.4|123
1721737860000|2024-07-23 12:31:00|5562.13|5561.53|5562.13|5561.53|5562.38|5561.78|5561.88|5561.28|72
1721737870000|2024-07-23 12:31:10|5562.38|5561.78|5561.63|5561.03|5562.38|5561.78|5561.63|5561.03|121
1721737880000|2024-07-23 12:31:20|||||||||55
1721737890000|2024-07-23 12:31:30|5561.88|5561.28|5561.5|5560.9|5561.88|5561.28|5561.38|5560.78|167
1721737900000|2024-07-23 12:31:40|5561.38|5560.78|5560.88|5560.28|5561.38|5560.78|5560.88|5560.28|229
1721737910000|2024-07-23 12:31:50|5561.13|5560.53|5561.13|5560.53|5561.13|5560.53|5560.88|5560.28|176
1721737920000|2024-07-23 12:32:00|5561.25|5560.65|5560.88|5560.28|5561.25|5560.65|5560.88|5560.28|156
1721737930000|2024-07-23 12:32:10|5560.63|5560.03|5560.88|5560.28|5560.88|5560.28|5560.63|5560.03|262
1721737940000|2024-07-23 12:32:20|5560.75|5560.15|5560.13|5559.53|5560.88|5560.28|5560.13|5559.53|558
1721737950000|2024-07-23 12:32:30|5560|5559.4|5560.38|5559.78|5560.38|5559.78|5559.63|5559.03|193
1721737960000|2024-07-23 12:32:40|5560.63|5560.03|5560.13|5559.53|5560.88|5560.28|5560.13|5559.53|112
1721737970000|2024-07-23 12:32:50|5560|5559.4|5559.88|5559.28|5560|5559.4|5559.63|5559.03|135
1721737980000|2024-07-23 12:33:00|5559.75|5559.15|5559.88|5559.28|5559.88|5559.28|5559.63|5559.03|111
1721737990000|2024-07-23 12:33:10|5559.63|5559.03|5560.38|5559.78|5560.38|5559.78|5559.63|5559.03|150
1721738000000|2024-07-23 12:33:20|5560.13|5559.53|5560.38|5559.78|5560.5|5559.9|5560.13|5559.53|125
1721738010000|2024-07-23 12:33:30|5560.13|5559.53|5559.88|5559.28|5560.13|5559.53|5559.88|5559.28|96
1721738020000|2024-07-23 12:33:40|5559.75|5559.15|5559.63|5559.03|5559.75|5559.15|5559.63|5559.03|61
1721738030000|2024-07-23 12:33:50|5559.75|5559.15|5559.63|5559.03|5559.88|5559.28|5559.63|5559.03|47
1721738040000|2024-07-23 12:34:00|5559.38|5558.78|5559.13|5558.53|5559.63|5559.03|5559.13|5558.53|246
1721738050000|2024-07-23 12:34:10|5559|5558.4|5559.38|5558.78|5559.38|5558.78|5558.88|5558.28|213
1721738060000|2024-07-23 12:34:20|5559.25|5558.65|5559.5|5558.9|5559.5|5558.9|5559.25|5558.65|35
1721738070000|2024-07-23 12:34:30|5559.63|5559.03|5559.63|5559.03|5559.63|5559.03|5559.38|5558.78|55
1721738080000|2024-07-23 12:34:40|5559.88|5559.28|5559.88|5559.28|5559.88|5559.28|5559.63|5559.03|91
1721738090000|2024-07-23 12:34:50|5559.63|5559.03|5559.63|5559.03|5559.63|5559.03|5559.63|5559.03|57
1721738100000|2024-07-23 12:35:00|5559.5|5558.9|5559.63|5559.03|5559.63|5559.03|5559.5|5558.9|60
1721738110000|2024-07-23 12:35:10|5559.5|5558.9|5559.63|5559.03|5559.63|5559.03|5559.38|5558.78|60
1721738120000|2024-07-23 12:35:20|5559.75|5559.15|5559.38|5558.78|5559.88|5559.28|5559.25|5558.65|98
1721738130000|2024-07-23 12:35:30|5559.63|5559.03|5559.88|5559.28|5559.88|5559.28|5559.5|5558.9|82
1721738140000|2024-07-23 12:35:40|5559.63|5559.03|5559.63|5559.03|5559.75|5559.15|5559.63|5559.03|45
1721738150000|2024-07-23 12:35:50|5559.5|5558.9|5559.63|5559.03|5559.63|5559.03|5559.5|5558.9|39
1721738160000|2024-07-23 12:36:00|5559.88|5559.28|5559.63|5559.03|5559.88|5559.28|5559.5|5558.9|106
1721738170000|2024-07-23 12:36:10|||||||||15
1721738180000|2024-07-23 12:36:20|5559.88|5559.28|5559.63|5559.03|5559.88|5559.28|5559.63|5559.03|96
1721738190000|2024-07-23 12:36:30|5559.5|5558.9|5558.63|5558.03|5559.5|5558.9|5558.63|5558.03|241
1721738200000|2024-07-23 12:36:40|5558.88|5558.28|5559.13|5558.53|5559.13|5558.53|5558.88|5558.28|203
1721738210000|2024-07-23 12:36:50|5559.38|5558.78|5559.13|5558.53|5559.38|5558.78|5559.13|5558.53|108
1721738220000|2024-07-23 12:37:00|5558.88|5558.28|5559.38|5558.78|5559.38|5558.78|5558.88|5558.28|41
1721738230000|2024-07-23 12:37:10|5559.13|5558.53|5559.13|5558.53|5559.13|5558.53|5558.88|5558.28|70
1721738240000|2024-07-23 12:37:20|5558.88|5558.28|5558.88|5558.28|5558.88|5558.28|5558.88|5558.28|18
1721738250000|2024-07-23 12:37:30|5559.13|5558.53|5559.13|5558.53|5559.13|5558.53|5558.88|5558.28|67
1721738260000|2024-07-23 12:37:40|5559.25|5558.65|5559.13|5558.53|5559.25|5558.65|5559|5558.4|48
1721738270000|2024-07-23 12:37:50|5559.25|5558.65|5559.38|5558.78|5559.38|5558.78|5559.25|5558.65|14
1721738280000|2024-07-23 12:38:00|5559.63|5559.03|5559.88|5559.28|5560.38|5559.78|5559.63|5559.03|216
1721738290000|2024-07-23 12:38:10|5559.63|5559.03|5560.13|5559.53|5560.13|5559.53|5559.63|5559.03|83
1721738300000|2024-07-23 12:38:20|5560|5559.4|5559.63|5559.03|5560|5559.4|5559.63|5559.03|54
1721738310000|2024-07-23 12:38:30|5559.88|5559.28|5560.13|5559.53|5560.13|5559.53|5559.63|5559.03|121
1721738320000|2024-07-23 12:38:40|5559.88|5559.28|5559.63|5559.03|5559.88|5559.28|5559.63|5559.03|48
1721738330000|2024-07-23 12:38:50|5559.75|5559.15|5559.63|5559.03|5559.75|5559.15|5559.63|5559.03|1
1721738340000|2024-07-23 12:39:00|5559.75|5559.15|5560.13|5559.53|5560.63|5560.03|5559.75|5559.15|229
1721738350000|2024-07-23 12:39:10|5560|5559.4|5560.38|5559.78|5560.38|5559.78|5559.88|5559.28|93
1721738360000|2024-07-23 12:39:20|5560.63|5560.03|5560.63|5560.03|5560.63|5560.03|5560.38|5559.78|62
1721738370000|2024-07-23 12:39:30|5560.5|5559.9|5560.88|5560.28|5560.88|5560.28|5560.38|5559.78|74
1721738380000|2024-07-23 12:39:40|5560.63|5560.03|5561.13|5560.53|5561.13|5560.53|5560.63|5560.03|60
1721738390000|2024-07-23 12:39:50|5560.88|5560.28|5561.13|5560.53|5561.13|5560.53|5560.88|5560.28|58
1721738400000|2024-07-23 12:40:00|5560.88|5560.28|5560.63|5560.03|5560.88|5560.28|5560.38|5559.78|177
1721738410000|2024-07-23 12:40:10|5560.38|5559.78|5560.63|5560.03|5560.63|5560.03|5560.38|5559.78|115
1721738420000|2024-07-23 12:40:20|5560.75|5560.15|5560.88|5560.28|5561|5560.4|5560.75|5560.15|55
1721738430000|2024-07-23 12:40:30|5561|5560.4|5560.63|5560.03|5561|5560.4|5560.63|5560.03|108
1721738440000|2024-07-23 12:40:40|5560.5|5559.9|5560.63|5560.03|5560.63|5560.03|5560.38|5559.78|57
1721738450000|2024-07-23 12:40:50|5560.38|5559.78|5560.13|5559.53|5560.38|5559.78|5560.13|5559.53|65
1721738460000|2024-07-23 12:41:00|5560.38|5559.78|5559.75|5559.15|5560.38|5559.78|5559.63|5559.03|150
1721738470000|2024-07-23 12:41:10|5559.88|5559.28|5560.13|5559.53|5560.13|5559.53|5559.88|5559.28|33
1721738480000|2024-07-23 12:41:20|5560.25|5559.65|5560.38|5559.78|5560.38|5559.78|5560.13|5559.53|41
1721738490000|2024-07-23 12:41:30|5560.13|5559.53|5560.5|5559.9|5560.5|5559.9|5560.13|5559.53|50
1721738500000|2024-07-23 12:41:40|5560.63|5560.03|5560.38|5559.78|5560.63|5560.03|5560.13|5559.53|62
1721738510000|2024-07-23 12:41:50|5560.25|5559.65|5560.13|5559.53|5560.38|5559.78|5560|5559.4|23
1721738520000|2024-07-23 12:42:00|5560.25|5559.65|5560.38|5559.78|5560.38|5559.78|5560.25|5559.65|25
1721738530000|2024-07-23 12:42:10|5560.25|5559.65|5560.63|5560.03|5560.63|5560.03|5560.13|5559.53|56
1721738540000|2024-07-23 12:42:20|5560.88|5560.28|5561.38|5560.78|5561.38|5560.78|5560.63|5560.03|117
1721738550000|2024-07-23 12:42:30|5561.5|5560.9|5561.63|5561.03|5561.63|5561.03|5561.38|5560.78|119
1721738560000|2024-07-23 12:42:40|||||||||5
1721738570000|2024-07-23 12:42:50|5561.75|5561.15|5562.13|5561.53|5562.13|5561.53|5561.75|5561.15|100
1721738580000|2024-07-23 12:43:00|5562.25|5561.65|5562.63|5562.03|5562.63|5562.03|5562.13|5561.53|118
1721738590000|2024-07-23 12:43:10|5562.38|5561.78|5562.63|5562.03|5562.63|5562.03|5562.38|5561.78|44
1721738600000|2024-07-23 12:43:20|5562.75|5562.15|5563.38|5562.78|5563.38|5562.78|5562.63|5562.03|130
1721738610000|2024-07-23 12:43:30|5563.13|5562.53|5563.13|5562.53|5563.5|5562.9|5563.13|5562.53|199
1721738620000|2024-07-23 12:43:40|5563|5562.4|5563.38|5562.78|5563.38|5562.78|5563|5562.4|93
1721738630000|2024-07-23 12:43:50|5563.25|5562.65|5563.13|5562.53|5563.38|5562.78|5563.13|5562.53|36
1721738640000|2024-07-23 12:44:00|5563.25|5562.65|5563.38|5562.78|5563.38|5562.78|5563.13|5562.53|165
1721738650000|2024-07-23 12:44:10|5563.5|5562.9|5563.38|5562.78|5563.5|5562.9|5563.13|5562.53|46
1721738660000|2024-07-23 12:44:20|5563.13|5562.53|5563.38|5562.78|5563.38|5562.78|5563.13|5562.53|129
1721738670000|2024-07-23 12:44:30|5563.25|5562.65|5563.63|5563.03|5563.63|5563.03|5563.25|5562.65|67
1721738680000|2024-07-23 12:44:40|||||||||53
1721738690000|2024-07-23 12:44:50|||||||||126
1721738700000|2024-07-23 12:45:00|5563.38|5562.78|5563.88|5563.28|5563.88|5563.28|5563.38|5562.78|186
1721738710000|2024-07-23 12:45:10|||||||||117
1721738720000|2024-07-23 12:45:20|5564.13|5563.53|5564.13|5563.53|5564.13|5563.53|5564.13|5563.53|69
1721738730000|2024-07-23 12:45:30|5564.38|5563.78|5564.38|5563.78|5564.38|5563.78|5564.38|5563.78|42
1721738740000|2024-07-23 12:45:40|5564.25|5563.65|5564.13|5563.53|5564.25|5563.65|5564.13|5563.53|135
1721738750000|2024-07-23 12:45:50|5564|5563.4|5563.63|5563.03|5564|5563.4|5563.63|5563.03|92
1721738760000|2024-07-23 12:46:00|5563.5|5562.9|5563.13|5562.53|5563.5|5562.9|5562.88|5562.28|192
1721738770000|2024-07-23 12:46:10|5563.25|5562.65|5563.38|5562.78|5563.38|5562.78|5563.13|5562.53|65
1721738780000|2024-07-23 12:46:20|5563.25|5562.65|5563.13|5562.53|5563.38|5562.78|5563.13|5562.53|42
1721738790000|2024-07-23 12:46:30|5563|5562.4|5562.88|5562.28|5563|5562.4|5562.88|5562.28|40
1721738800000|2024-07-23 12:46:40|5563.13|5562.53|5563.13|5562.53|5563.13|5562.53|5563.13|5562.53|18
1721738810000|2024-07-23 12:46:50|5563.25|5562.65|5563.38|5562.78|5563.38|5562.78|5563.25|5562.65|24
1721738820000|2024-07-23 12:47:00|5563.25|5562.65|5563.88|5563.28|5563.88|5563.28|5563.25|5562.65|47
1721738830000|2024-07-23 12:47:10|5563.63|5563.03|5563.88|5563.28|5563.88|5563.28|5563.63|5563.03|41
1721738840000|2024-07-23 12:47:20|5563.75|5563.15|5563.88|5563.28|5563.88|5563.28|5563.63|5563.03|25
1721738850000|2024-07-23 12:47:30|||||||||10
1721738860000|2024-07-23 12:47:40|5563.63|5563.03|5563.63|5563.03|5563.63|5563.03|5563.63|5563.03|25
1721738870000|2024-07-23 12:47:50|5563.75|5563.15|5564.13|5563.53|5564.13|5563.53|5563.75|5563.15|76
1721738880000|2024-07-23 12:48:00|5563.88|5563.28|5564.13|5563.53|5564.13|5563.53|5563.88|5563.28|71
1721738890000|2024-07-23 12:48:10|5564.63|5564.03|5564.88|5564.28|5564.88|5564.28|5564.63|5564.03|97
1721738900000|2024-07-23 12:48:20|5565.13|5564.53|5565.13|5564.53|5565.13|5564.53|5565.13|5564.53|147
1721738910000|2024-07-23 12:48:30|5565.38|5564.78|5565.63|5565.03|5565.63|5565.03|5565.38|5564.78|178
1721738920000|2024-07-23 12:48:40|5565.75|5565.15|5565.88|5565.28|5565.88|5565.28|5565.63|5565.03|114
1721738930000|2024-07-23 12:48:50|5565.75|5565.15|5565.88|5565.28|5565.88|5565.28|5565.63|5565.03|101
1721738940000|2024-07-23 12:49:00|5565.63|5565.03|5565.38|5564.78|5565.63|5565.03|5565.13|5564.53|163
1721738950000|2024-07-23 12:49:10|5565.25|5564.65|5565.38|5564.78|5565.38|5564.78|5565.13|5564.53|47
1721738960000|2024-07-23 12:49:20|5565.63|5565.03|5565.5|5564.9|5565.63|5565.03|5565.38|5564.78|143
1721738970000|2024-07-23 12:49:30|5565.63|5565.03|5565.88|5565.28|5565.88|5565.28|5565.63|5565.03|21
1721738980000|2024-07-23 12:49:40|5566.13|5565.53|5565.88|5565.28|5566.13|5565.53|5565.88|5565.28|249
1721738990000|2024-07-23 12:49:50|5565.75|5565.15|5565.63|5565.03|5565.88|5565.28|5565.63|5565.03|37
1721739000000|2024-07-23 12:50:00|5565.88|5565.28|5565.38|5564.78|5565.88|5565.28|5565.13|5564.53|108
1721739010000|2024-07-23 12:50:10|5565.63|5565.03|5565.63|5565.03|5565.63|5565.03|5565.38|5564.78|89
1721739020000|2024-07-23 12:50:20|5565.75|5565.15|5565.63|5565.03|5565.75|5565.15|5565.38|5564.78|78
1721739030000|2024-07-23 12:50:30|||||||||20
1721739040000|2024-07-23 12:50:40|5565.38|5564.78|5564.63|5564.03|5565.63|5565.03|5564.63|5564.03|269
1721739050000|2024-07-23 12:50:50|5564.5|5563.9|5564.88|5564.28|5564.88|5564.28|5564.5|5563.9|111
1721739060000|2024-07-23 12:51:00|5565.13|5564.53|5565.13|5564.53|5565.13|5564.53|5564.88|5564.28|97
1721739070000|2024-07-23 12:51:10|5565.25|5564.65|5565.38|5564.78|5565.38|5564.78|5565.25|5564.65|28
1721739080000|2024-07-23 12:51:20|5565.63|5565.03|5565.88|5565.28|5565.88|5565.28|5565.63|5565.03|38
1721739090000|2024-07-23 12:51:30|5565.63|5565.03|5565.63|5565.03|5565.88|5565.28|5565.63|5565.03|80
1721739100000|2024-07-23 12:51:40|5565.5|5564.9|5565.63|5565.03|5565.63|5565.03|5565.38|5564.78|43
1721739110000|2024-07-23 12:51:50|5565.88|5565.28|5565.63|5565.03|5565.88|5565.28|5565.63|5565.03|78
1721739120000|2024-07-23 12:52:00|5565.75|5565.15|5565.88|5565.28|5565.88|5565.28|5565.63|5565.03|78
1721739130000|2024-07-23 12:52:10|5565.63|5565.03|5565.38|5564.78|5565.63|5565.03|5565.38|5564.78|59
1721739140000|2024-07-23 12:52:20|5565.13|5564.53|5564.88|5564.28|5565.38|5564.78|5564.88|5564.28|117
1721739150000|2024-07-23 12:52:30|5564.75|5564.15|5564.88|5564.28|5564.88|5564.28|5564.75|5564.15|30
1721739160000|2024-07-23 12:52:40|5565.13|5564.53|5564.63|5564.03|5565.13|5564.53|5564.63|5564.03|76
1721739170000|2024-07-23 12:52:50|5564.75|5564.15|5564.88|5564.28|5564.88|5564.28|5564.75|5564.15|51
1721739180000|2024-07-23 12:53:00|5565.13|5564.53|5565.13|5564.53|5565.13|5564.53|5564.88|5564.28|98
1721739190000|2024-07-23 12:53:10|5565|5564.4|5564.38|5563.78|5565.13|5564.53|5564.25|5563.65|144
1721739200000|2024-07-23 12:53:20|5564.25|5563.65|5564.63|5564.03|5564.63|5564.03|5564.13|5563.53|86
1721739210000|2024-07-23 12:53:30|||||||||11
1721739220000|2024-07-23 12:53:40|5564.75|5564.15|5564.63|5564.03|5564.75|5564.15|5564.63|5564.03|23
1721739230000|2024-07-23 12:53:50|||||||||14
1721739240000|2024-07-23 12:54:00|5564.5|5563.9|5564.38|5563.78|5564.63|5564.03|5564.38|5563.78|46
1721739250000|2024-07-23 12:54:10|||||||||1
1721739260000|2024-07-23 12:54:20|5564.25|5563.65|5564.38|5563.78|5564.38|5563.78|5564.13|5563.53|37
1721739270000|2024-07-23 12:54:30|5564.25|5563.65|5564.13|5563.53|5564.38|5563.78|5563.88|5563.28|54
1721739280000|2024-07-23 12:54:40|5563.88|5563.28|5564.13|5563.53|5564.13|5563.53|5563.88|5563.28|51
1721739290000|2024-07-23 12:54:50|5564.38|5563.78|5564.63|5564.03|5564.63|5564.03|5564.38|5563.78|97
1721739300000|2024-07-23 12:55:00|5564.38|5563.78|5564.38|5563.78|5564.38|5563.78|5564.13|5563.53|154
1721739310000|2024-07-23 12:55:10|5564.13|5563.53|5563.88|5563.28|5564.25|5563.65|5563.88|5563.28|62
1721739320000|2024-07-23 12:55:20|5563.75|5563.15|5563.63|5563.03|5563.88|5563.28|5563.63|5563.03|67
1721739330000|2024-07-23 12:55:30|5563.75|5563.15|5563.63|5563.03|5563.88|5563.28|5563.63|5563.03|21
1721739340000|2024-07-23 12:55:40|5563.5|5562.9|5563.63|5563.03|5563.63|5563.03|5563.38|5562.78|91
1721739350000|2024-07-23 12:55:50|5563.38|5562.78|5563.38|5562.78|5563.63|5563.03|5563.38|5562.78|50
1721739360000|2024-07-23 12:56:00|5563.25|5562.65|5563.63|5563.03|5563.63|5563.03|5563.13|5562.53|144
1721739370000|2024-07-23 12:56:10|5563.5|5562.9|5563.63|5563.03|5563.63|5563.03|5563.38|5562.78|72
1721739380000|2024-07-23 12:56:20|5563.88|5563.28|5563.88|5563.28|5564.13|5563.53|5563.88|5563.28|75
1721739390000|2024-07-23 12:56:30|5564.13|5563.53|5564.13|5563.53|5564.13|5563.53|5564|5563.4|43
1721739400000|2024-07-23 12:56:40|||||||||37
1721739410000|2024-07-23 12:56:50|5564.25|5563.65|5564.38|5563.78|5564.38|5563.78|5564.13|5563.53|105
1721739420000|2024-07-23 12:57:00|5564.63|5564.03|5564.63|5564.03|5564.88|5564.28|5564.63|5564.03|89
1721739430000|2024-07-23 12:57:10|5564.88|5564.28|5565|5564.4|5565|5564.4|5564.88|5564.28|102
1721739440000|2024-07-23 12:57:20|5564.88|5564.28|5565.5|5564.9|5565.63|5565.03|5564.88|5564.28|134
1721739450000|2024-07-23 12:57:30|5565.63|5565.03|5565.63|5565.03|5565.63|5565.03|5565.63|5565.03|24
1721739460000|2024-07-23 12:57:40|5565.88|5565.28|5565.88|5565.28|5565.88|5565.28|5565.88|5565.28|35
1721739470000|2024-07-23 12:57:50|5565.75|5565.15|5565.63|5565.03|5565.75|5565.15|5565.63|5565.03|79
1721739480000|2024-07-23 12:58:00|5565.88|5565.28|5565.38|5564.78|5565.88|5565.28|5565.38|5564.78|150
1721739490000|2024-07-23 12:58:10|5565.5|5564.9|5565.88|5565.28|5565.88|5565.28|5565.5|5564.9|36
1721739500000|2024-07-23 12:58:20|5565.75|5565.15|5565.63|5565.03|5565.88|5565.28|5565.63|5565.03|58
1721739510000|2024-07-23 12:58:30|5565.75|5565.15|5565.63|5565.03|5565.75|5565.15|5565.63|5565.03|49
1721739520000|2024-07-23 12:58:40|5565.38|5564.78|5565.63|5565.03|5565.63|5565.03|5565.38|5564.78|33
1721739530000|2024-07-23 12:58:50|5565.88|5565.28|5565.88|5565.28|5565.88|5565.28|5565.75|5565.15|45
1721739540000|2024-07-23 12:59:00|5565.75|5565.15|5565.63|5565.03|5565.88|5565.28|5565.63|5565.03|25
1721739550000|2024-07-23 12:59:10|5565.88|5565.28|5565.63|5565.03|5566.13|5565.53|5565.63|5565.03|220
1721739560000|2024-07-23 12:59:20|||||||||35
1721739570000|2024-07-23 12:59:30|||||||||22
1721739580000|2024-07-23 12:59:40|||||||||48
1721739590000|2024-07-23 12:59:50|5565.5|5564.9|5565.13|5564.53|5565.5|5564.9|5565.13|5564.53|99
1721739600000|2024-07-23 13:00:00|5564.88|5564.28|5565.38|5564.78|5565.38|5564.78|5564.88|5564.28|221
1721739610000|2024-07-23 13:00:10|5565.25|5564.65|5564.88|5564.28|5565.38|5564.78|5564.88|5564.28|95
1721739620000|2024-07-23 13:00:20|5565.13|5564.53|5565.63|5565.03|5565.63|5565.03|5565|5564.4|190
1721739630000|2024-07-23 13:00:30|5565.75|5565.15|5565.38|5564.78|5565.75|5565.15|5565.38|5564.78|49
1721739640000|2024-07-23 13:00:40|5565.63|5565.03|5565.63|5565.03|5565.88|5565.28|5565.63|5565.03|48
1721739650000|2024-07-23 13:00:50|5565.75|5565.15|5565.63|5565.03|5565.88|5565.28|5565.38|5564.78|117
1721739660000|2024-07-23 13:01:00|5565.75|5565.15|5565.63|5565.03|5565.75|5565.15|5565.63|5565.03|51
1721739670000|2024-07-23 13:01:10|5565.75|5565.15|5565.38|5564.78|5565.88|5565.28|5565.38|5564.78|57
1721739680000|2024-07-23 13:01:20|5565.25|5564.65|5565.38|5564.78|5565.38|5564.78|5565.13|5564.53|60
1721739690000|2024-07-23 13:01:30|5565.25|5564.65|5564.88|5564.28|5565.25|5564.65|5564.63|5564.03|88
1721739700000|2024-07-23 13:01:40|5564.75|5564.15|5564.88|5564.28|5564.88|5564.28|5564.63|5564.03|83
1721739710000|2024-07-23 13:01:50|5564.75|5564.15|5565.13|5564.53|5565.13|5564.53|5564.75|5564.15|36
1721739720000|2024-07-23 13:02:00|5565|5564.4|5564.63|5564.03|5565.13|5564.53|5564.63|5564.03|77
1721739730000|2024-07-23 13:02:10|5564.75|5564.15|5565.13|5564.53|5565.13|5564.53|5564.63|5564.03|89
1721739740000|2024-07-23 13:02:20|5565.38|5564.78|5565.38|5564.78|5565.63|5565.03|5565.38|5564.78|111
1721739750000|2024-07-23 13:02:30|5565.13|5564.53|5565.38|5564.78|5565.38|5564.78|5565.13|5564.53|52
1721739760000|2024-07-23 13:02:40|5565.63|5565.03|5565.63|5565.03|5565.63|5565.03|5565.63|5565.03|61
1721739770000|2024-07-23 13:02:50|5565.88|5565.28|5565.88|5565.28|5565.88|5565.28|5565.88|5565.28|143
1721739780000|2024-07-23 13:03:00|5565.75|5565.15|5565.38|5564.78|5565.75|5565.15|5565.38|5564.78|30
1721739790000|2024-07-23 13:03:10|5565.25|5564.65|5564.88|5564.28|5565.38|5564.78|5564.88|5564.28|98
1721739800000|2024-07-23 13:03:20|5565.13|5564.53|5565.13|5564.53|5565.13|5564.53|5565.13|5564.53|97
1721739810000|2024-07-23 13:03:30|5565.25|5564.65|5565.13|5564.53|5565.25|5564.65|5565|5564.4|33
1721739820000|2024-07-23 13:03:40|||||||||4
1721739830000|2024-07-23 13:03:50|5565.38|5564.78|5565.63|5565.03|5565.63|5565.03|5565.38|5564.78|20
1721739840000|2024-07-23 13:04:00|5565.5|5564.9|5565.88|5565.28|5565.88|5565.28|5565.5|5564.9|213
1721739850000|2024-07-23 13:04:10|5566.13|5565.53|5566.13|5565.53|5566.13|5565.53|5566.13|5565.53|32
1721739860000|2024-07-23 13:04:20|||||||||64
1721739870000|2024-07-23 13:04:30|5566.25|5565.65|5566.63|5566.03|5566.63|5566.03|5566.25|5565.65|131
1721739880000|2024-07-23 13:04:40|5566.38|5565.78|5566.63|5566.03|5566.88|5566.28|5566.38|5565.78|140
1721739890000|2024-07-23 13:04:50|5566.75|5566.15|5566.88|5566.28|5566.88|5566.28|5566.75|5566.15|68
1721739900000|2024-07-23 13:05:00|5567.13|5566.53|5567.38|5566.78|5567.38|5566.78|5567.13|5566.53|141
1721739910000|2024-07-23 13:05:10|5567.25|5566.65|5567.38|5566.78|5567.63|5567.03|5567.13|5566.53|183
1721739920000|2024-07-23 13:05:20|5567.25|5566.65|5567.13|5566.53|5567.25|5566.65|5567|5566.4|107
1721739930000|2024-07-23 13:05:30|5567.38|5566.78|5567.38|5566.78|5567.38|5566.78|5567.13|5566.53|58
1721739940000|2024-07-23 13:05:40|5567.13|5566.53|5567.13|5566.53|5567.25|5566.65|5567.13|5566.53|47
1721739960000|2024-07-23 13:06:00|5567.38|5566.78|5567.38|5566.78|5567.38|5566.78|5567.13|5566.53|59
1721739970000|2024-07-23 13:06:10|||||||||10
1721739980000|2024-07-23 13:06:20|||||||||4
1721739990000|2024-07-23 13:06:30|5567.5|5566.9|5567.63|5567.03|5567.63|5567.03|5567.5|5566.9|153
1721740000000|2024-07-23 13:06:40|||||||||71
1721740010000|2024-07-23 13:06:50|5567.75|5567.15|5567.88|5567.28|5567.88|5567.28|5567.63|5567.03|83
1721740020000|2024-07-23 13:07:00|5568.13|5567.53|5567.88|5567.28|5568.13|5567.53|5567.88|5567.28|143
1721740030000|2024-07-23 13:07:10|5567.63|5567.03|5567.63|5567.03|5567.63|5567.03|5567.38|5566.78|77
1721740040000|2024-07-23 13:07:20|5567.5|5566.9|5567.38|5566.78|5567.5|5566.9|5567.38|5566.78|59
1721740050000|2024-07-23 13:07:30|5567.63|5567.03|5567.88|5567.28|5567.88|5567.28|5567.63|5567.03|354
1721740060000|2024-07-23 13:07:40|5567.75|5567.15|5567.88|5567.28|5567.88|5567.28|5567.63|5567.03|65
1721740070000|2024-07-23 13:07:50|5567.63|5567.03|5567.38|5566.78|5567.63|5567.03|5567.38|5566.78|152
1721740080000|2024-07-23 13:08:00|5567.13|5566.53|5567.13|5566.53|5567.13|5566.53|5566.88|5566.28|117
1721740090000|2024-07-23 13:08:10|5566.88|5566.28|5566.88|5566.28|5566.88|5566.28|5566.88|5566.28|55
1721740100000|2024-07-23 13:08:20|5566.75|5566.15|5567.13|5566.53|5567.13|5566.53|5566.75|5566.15|50
1721740110000|2024-07-23 13:08:30|5567|5566.4|5567.13|5566.53|5567.13|5566.53|5567|5566.4|41
1721740120000|2024-07-23 13:08:40|5566.88|5566.28|5566.88|5566.28|5566.88|5566.28|5566.75|5566.15|109
1721740130000|2024-07-23 13:08:50|5567.13|5566.53|5567.13|5566.53|5567.13|5566.53|5566.88|5566.28|50
1721740140000|2024-07-23 13:09:00|5567|5566.4|5567.13|5566.53|5567.13|5566.53|5566.88|5566.28|43
1721740150000|2024-07-23 13:09:10|5567|5566.4|5566.88|5566.28|5567|5566.4|5566.88|5566.28|24
1721740160000|2024-07-23 13:09:20|5566.63|5566.03|5566.63|5566.03|5566.63|5566.03|5566.63|5566.03|45
1721740170000|2024-07-23 13:09:30|5566.38|5565.78|5566.88|5566.28|5566.88|5566.28|5566.38|5565.78|387
1721740180000|2024-07-23 13:09:40|5566.75|5566.15|5566.13|5565.53|5566.75|5566.15|5566.13|5565.53|39
1721740190000|2024-07-23 13:09:50|5566.38|5565.78|5565.88|5565.28|5566.38|5565.78|5565.88|5565.28|68
1721740200000|2024-07-23 13:10:00|5566.13|5565.53|5565.88|5565.28|5566.13|5565.53|5565.88|5565.28|346
1721740210000|2024-07-23 13:10:10|5565.75|5565.15|5565.75|5565.15|5565.75|5565.15|5565.38|5564.78|153
1721740220000|2024-07-23 13:10:20|5565.88|5565.28|5564.88|5564.28|5566.13|5565.53|5564.88|5564.28|300
1721740230000|2024-07-23 13:10:30|5564.63|5564.03|5564.88|5564.28|5565|5564.4|5564.63|5564.03|173
1721740240000|2024-07-23 13:10:40|5564.63|5564.03|5565.13|5564.53|5565.13|5564.53|5564.63|5564.03|85
1721740250000|2024-07-23 13:10:50|5565|5564.4|5565.13|5564.53|5565.38|5564.78|5564.88|5564.28|63
1721740260000|2024-07-23 13:11:00|5565.25|5564.65|5564.38|5563.78|5565.25|5564.65|5564.38|5563.78|173
1721740270000|2024-07-23 13:11:10|5564.5|5563.9|5564.38|5563.78|5564.88|5564.28|5564.38|5563.78|79
1721740280000|2024-07-23 13:11:20|||||||||35
1721740290000|2024-07-23 13:11:30|5563.88|5563.28|5563.88|5563.28|5563.88|5563.28|5563.88|5563.28|146
1721740300000|2024-07-23 13:11:40|5563.63|5563.03|5563.38|5562.78|5563.75|5563.15|5563.38|5562.78|206
1721740310000|2024-07-23 13:11:50|5563.63|5563.03|5563.88|5563.28|5563.88|5563.28|5563.5|5562.9|53
1721740320000|2024-07-23 13:12:00|5564|5563.4|5563.63|5563.03|5564.13|5563.53|5563.63|5563.03|164
1721740330000|2024-07-23 13:12:10|5563.5|5562.9|5562.88|5562.28|5563.5|5562.9|5562.88|5562.28|113
1721740340000|2024-07-23 13:12:20|5562.63|5562.03|5561.88|5561.28|5562.63|5562.03|5561.63|5561.03|535
1721740350000|2024-07-23 13:12:30|5561.63|5561.03|5561.13|5560.53|5561.88|5561.28|5560.88|5560.28|358
1721740360000|2024-07-23 13:12:40|5560.88|5560.28|5561.13|5560.53|5561.13|5560.53|5560.75|5560.15|169
1721740370000|2024-07-23 13:12:50|5561|5560.4|5560.88|5560.28|5561.13|5560.53|5560.88|5560.28|149
1721740380000|2024-07-23 13:13:00|5561.13|5560.53|5561.88|5561.28|5562.13|5561.53|5561.13|5560.53|298
1721740390000|2024-07-23 13:13:10|5562|5561.4|5561.88|5561.28|5562.38|5561.78|5561.88|5561.28|163
1721740400000|2024-07-23 13:13:20|5562|5561.4|5562.13|5561.53|5562.13|5561.53|5561.88|5561.28|60
1721740410000|2024-07-23 13:13:30|5561.88|5561.28|5562.13|5561.53|5562.13|5561.53|5561.88|5561.28|73
1721740420000|2024-07-23 13:13:40|5561.88|5561.28|5562.63|5562.03|5562.63|5562.03|5561.88|5561.28|143
1721740430000|2024-07-23 13:13:50|5562.5|5561.9|5562.38|5561.78|5562.63|5562.03|5562.13|5561.53|117
1721740440000|2024-07-23 13:14:00|5562.25|5561.65|5562.38|5561.78|5562.38|5561.78|5562.25|5561.65|64
1721740450000|2024-07-23 13:14:10|5562.25|5561.65|5562.38|5561.78|5562.38|5561.78|5562.25|5561.65|73
1721740460000|2024-07-23 13:14:20|5561.88|5561.28|5561.88|5561.28|5562.13|5561.53|5561.88|5561.28|438
1721740470000|2024-07-23 13:14:30|5562.13|5561.53|5562.13|5561.53|5562.13|5561.53|5562.13|5561.53|102
1721740480000|2024-07-23 13:14:40|5562|5561.4|5562.13|5561.53|5562.5|5561.9|5561.88|5561.28|426
1721740490000|2024-07-23 13:14:50|5562|5561.4|5561.13|5560.53|5562.13|5561.53|5560.88|5560.28|359
1721740500000|2024-07-23 13:15:00|5560.88|5560.28|5561.38|5560.78|5561.63|5561.03|5560.88|5560.28|414
1721740510000|2024-07-23 13:15:10|5561.63|5561.03|5561.63|5561.03|5562.13|5561.53|5561.63|5561.03|314
1721740520000|2024-07-23 13:15:20|5561.5|5560.9|5561.63|5561.03|5561.63|5561.03|5561.5|5560.9|29
1721740530000|2024-07-23 13:15:30|5561.75|5561.15|5561.88|5561.28|5561.88|5561.28|5561.63|5561.03|89
1721740540000|2024-07-23 13:15:40|5561.63|5561.03|5561.63|5561.03|5561.63|5561.03|5561.63|5561.03|36
1721740550000|2024-07-23 13:15:50|5561.75|5561.15|5561.63|5561.03|5561.75|5561.15|5561.63|5561.03|30
1721740560000|2024-07-23 13:16:00|5561.88|5561.28|5562.63|5562.03|5562.63|5562.03|5561.88|5561.28|104
1721740570000|2024-07-23 13:16:10|5562.88|5562.28|5562.38|5561.78|5562.88|5562.28|5562.25|5561.65|138
1721740580000|2024-07-23 13:16:20|5562.5|5561.9|5562.88|5562.28|5563.38|5562.78|5562.5|5561.9|213
1721740590000|2024-07-23 13:16:30|5562.75|5562.15|5562.63|5562.03|5563.13|5562.53|5562.63|5562.03|142
1721740600000|2024-07-23 13:16:40|5562.88|5562.28|5562.63|5562.03|5562.88|5562.28|5562.38|5561.78|109
1721740610000|2024-07-23 13:16:50|5562.75|5562.15|5563.13|5562.53|5563.13|5562.53|5562.63|5562.03|130
1721740620000|2024-07-23 13:17:00|5563.38|5562.78|5563.88|5563.28|5563.88|5563.28|5563.38|5562.78|124
1721740630000|2024-07-23 13:17:10|5563.63|5563.03|5564.13|5563.53|5564.13|5563.53|5563.63|5563.03|177
1721740640000|2024-07-23 13:17:20|5564.38|5563.78|5564.13|5563.53|5564.63|5564.03|5564.13|5563.53|265
1721740650000|2024-07-23 13:17:30|5564|5563.4|5564.13|5563.53|5564.38|5563.78|5564|5563.4|226
1721740660000|2024-07-23 13:17:40|5564|5563.4|5564.13|5563.53|5564.38|5563.78|5563.88|5563.28|74
1721740670000|2024-07-23 13:17:50|5564.25|5563.65|5564.13|5563.53|5564.38|5563.78|5563.88|5563.28|26
1721740680000|2024-07-23 13:18:00|5564.38|5563.78|5564.38|5563.78|5564.38|5563.78|5564.13|5563.53|80
1721740690000|2024-07-23 13:18:10|5564.25|5563.65|5564.13|5563.53|5564.25|5563.65|5564.13|5563.53|65
1721740700000|2024-07-23 13:18:20|5564.25|5563.65|5564.38|5563.78|5564.63|5564.03|5564.25|5563.65|105
1721740710000|2024-07-23 13:18:30|5564.63|5564.03|5564.63|5564.03|5564.63|5564.03|5564.63|5564.03|78
1721740720000|2024-07-23 13:18:40|5564.38|5563.78|5564.63|5564.03|5564.63|5564.03|5564.13|5563.53|137
1721740730000|2024-07-23 13:18:50|||||||||1
1721740740000|2024-07-23 13:19:00|5564.88|5564.28|5564.88|5564.28|5564.88|5564.28|5564.63|5564.03|108
1721740750000|2024-07-23 13:19:10|5564.75|5564.15|5564.63|5564.03|5564.88|5564.28|5564.63|5564.03|58
1721740760000|2024-07-23 13:19:20|5564.5|5563.9|5564.38|5563.78|5564.63|5564.03|5564.38|5563.78|65
1721740770000|2024-07-23 13:19:30|5564.25|5563.65|5564.63|5564.03|5564.63|5564.03|5564.25|5563.65|113
1721740780000|2024-07-23 13:19:40|5564.88|5564.28|5564.88|5564.28|5564.88|5564.28|5564.75|5564.15|80
1721740790000|2024-07-23 13:19:50|5565.13|5564.53|5565.25|5564.65|5565.38|5564.78|5565.13|5564.53|88
1721740800000|2024-07-23 13:20:00|5565.13|5564.53|5564.63|5564.03|5565.13|5564.53|5564.63|5564.03|129
1721740810000|2024-07-23 13:20:10|5564.38|5563.78|5564.13|5563.53|5564.38|5563.78|5563.88|5563.28|112
1721740820000|2024-07-23 13:20:20|5564.25|5563.65|5564.13|5563.53|5564.38|5563.78|5564.13|5563.53|34
1721740830000|2024-07-23 13:20:30|5564.38|5563.78|5564.63|5564.03|5564.63|5564.03|5564.38|5563.78|59
1721740840000|2024-07-23 13:20:40|5564.75|5564.15|5564.75|5564.15|5564.88|5564.28|5564.63|5564.03|30
1721740850000|2024-07-23 13:20:50|5564.63|5564.03|5565.13|5564.53|5565.13|5564.53|5564.63|5564.03|83
1721740860000|2024-07-23 13:21:00|5565.38|5564.78|5565.13|5564.53|5565.38|5564.78|5565.13|5564.53|62
1721740870000|2024-07-23 13:21:10|5565.25|5564.65|5565.13|5564.53|5565.25|5564.65|5564.88|5564.28|160
1721740880000|2024-07-23 13:21:20|5565.38|5564.78|5565.13|5564.53|5565.38|5564.78|5564.88|5564.28|84
1721740890000|2024-07-23 13:21:30|5565|5564.4|5565.13|5564.53|5565.13|5564.53|5565|5564.4|48
1721740900000|2024-07-23 13:21:40|5565|5564.4|5564.88|5564.28|5565|5564.4|5564.88|5564.28|19
1721740910000|2024-07-23 13:21:50|5565|5564.4|5565.13|5564.53|5565.13|5564.53|5564.88|5564.28|131
1721740920000|2024-07-23 13:22:00|5565|5564.4|5565.13|5564.53|5565.13|5564.53|5564.88|5564.28|25
1721740930000|2024-07-23 13:22:10|5565.38|5564.78|5565.38|5564.78|5565.38|5564.78|5565.25|5564.65|57
1721740940000|2024-07-23 13:22:20|5565.25|5564.65|5565.38|5564.78|5565.38|5564.78|5565.25|5564.65|31
1721740950000|2024-07-23 13:22:30|||||||||111
1721740960000|2024-07-23 13:22:40|5565.63|5565.03|5565.75|5565.15|5565.88|5565.28|5565.63|5565.03|147
1721740970000|2024-07-23 13:22:50|5565.88|5565.28|5565.88|5565.28|5565.88|5565.28|5565.88|5565.28|50
1721740980000|2024-07-23 13:23:00|5565.63|5565.03|5565.88|5565.28|5565.88|5565.28|5565.63|5565.03|54
1721740990000|2024-07-23 13:23:10|5566.13|5565.53|5566.13|5565.53|5566.13|5565.53|5566.13|5565.53|127
1721741000000|2024-07-23 13:23:20|5566|5565.4|5566.13|5565.53|5566.13|5565.53|5566|5565.4|48
1721741010000|2024-07-23 13:23:30|||||||||34
1721741020000|2024-07-23 13:23:40|5565.88|5565.28|5565.88|5565.28|5565.88|5565.28|5565.88|5565.28|120
1721741030000|2024-07-23 13:23:50|5565.63|5565.03|5565.63|5565.03|5565.63|5565.03|5565.63|5565.03|52
1721741040000|2024-07-23 13:24:00|5565.75|5565.15|5565.88|5565.28|5565.88|5565.28|5565.75|5565.15|40
1721741050000|2024-07-23 13:24:10|5566.13|5565.53|5566.13|5565.53|5566.38|5565.78|5566|5565.4|118
1721741060000|2024-07-23 13:24:20|5565.63|5565.03|5565.88|5565.28|5565.88|5565.28|5565.63|5565.03|114
1721741070000|2024-07-23 13:24:30|5565.63|5565.03|5565.38|5564.78|5565.63|5565.03|5565.38|5564.78|78
1721741080000|2024-07-23 13:24:40|5565.13|5564.53|5564.88|5564.28|5565.13|5564.53|5564.63|5564.03|90
1721741090000|2024-07-23 13:24:50|5564.63|5564.03|5564.63|5564.03|5564.63|5564.03|5564.63|5564.03|22
1721741100000|2024-07-23 13:25:00|5564.88|5564.28|5565.38|5564.78|5565.63|5565.03|5564.88|5564.28|440
1721741110000|2024-07-23 13:25:10|5565.5|5564.9|5565.63|5565.03|5565.88|5565.28|5565.5|5564.9|109
1721741120000|2024-07-23 13:25:20|5565.88|5565.28|5565.38|5564.78|5565.88|5565.28|5565.38|5564.78|107
1721741130000|2024-07-23 13:25:30|5565.25|5564.65|5564.88|5564.28|5565.38|5564.78|5564.88|5564.28|102
1721741140000|2024-07-23 13:25:40|5564.75|5564.15|5564.38|5563.78|5564.75|5564.15|5564.38|5563.78|126
1721741150000|2024-07-23 13:25:50|5564.5|5563.9|5564.63|5564.03|5564.88|5564.28|5564.5|5563.9|102
1721741160000|2024-07-23 13:26:00|5564.88|5564.28|5564.13|5563.53|5564.88|5564.28|5564.13|5563.53|134
1721741170000|2024-07-23 13:26:10|5564.38|5563.78|5564.13|5563.53|5564.38|5563.78|5564.13|5563.53|58
1721741180000|2024-07-23 13:26:20|5564|5563.4|5563.88|5563.28|5564.25|5563.65|5563.88|5563.28|305
1721741190000|2024-07-23 13:26:30|5563.75|5563.15|5563.38|5562.78|5563.75|5563.15|5563.13|5562.53|191
1721741200000|2024-07-23 13:26:40|5563.63|5563.03|5563.13|5562.53|5563.63|5563.03|5563.13|5562.53|149
1721741210000|2024-07-23 13:26:50|5563.25|5562.65|5563.63|5563.03|5563.63|5563.03|5563.25|5562.65|134
1721741220000|2024-07-23 13:27:00|5563.75|5563.15|5563.63|5563.03|5563.88|5563.28|5563.5|5562.9|177
1721741230000|2024-07-23 13:27:10|5563.75|5563.15|5563.63|5563.03|5563.88|5563.28|5563.63|5563.03|163
1721741240000|2024-07-23 13:27:20|5563.88|5563.28|5564.13|5563.53|5564.13|5563.53|5563.63|5563.03|185
1721741250000|2024-07-23 13:27:30|5564.38|5563.78|5564.38|5563.78|5564.63|5564.03|5564.38|5563.78|162
1721741260000|2024-07-23 13:27:40|5563.63|5563.03|5564.13|5563.53|5564.13|5563.53|5563.63|5563.03|391
1721741270000|2024-07-23 13:27:50|5564|5563.4|5564.38|5563.78|5564.38|5563.78|5564|5563.4|208
1721741280000|2024-07-23 13:28:00|5563.88|5563.28|5562.88|5562.28|5563.88|5563.28|5562.88|5562.28|342
1721741290000|2024-07-23 13:28:10|5562.63|5562.03|5562.88|5562.28|5563.13|5562.53|5562.63|5562.03|234
1721741300000|2024-07-23 13:28:20|5563|5562.4|5563.13|5562.53|5563.13|5562.53|5562.88|5562.28|81
1721741310000|2024-07-23 13:28:30|5562.88|5562.28|5562.63|5562.03|5562.88|5562.28|5562.63|5562.03|103
1721741320000|2024-07-23 13:28:40|5562.88|5562.28|5562.63|5562.03|5562.88|5562.28|5562.63|5562.03|44
1721741330000|2024-07-23 13:28:50|5562.75|5562.15|5562.63|5562.03|5562.88|5562.28|5562.63|5562.03|96
1721741340000|2024-07-23 13:29:00|5562.88|5562.28|5563.38|5562.78|5563.38|5562.78|5562.75|5562.15|225
1721741350000|2024-07-23 13:29:10|5563.25|5562.65|5563.63|5563.03|5563.88|5563.28|5563.25|5562.65|323
1721741360000|2024-07-23 13:29:20|5563.5|5562.9|5563.88|5563.28|5563.88|5563.28|5563.5|5562.9|225
1721741370000|2024-07-23 13:29:30|5563.63|5563.03|5563.38|5562.78|5563.88|5563.28|5563.13|5562.53|237
1721741380000|2024-07-23 13:29:40|5563.25|5562.65|5563|5562.4|5563.25|5562.65|5562.88|5562.28|193
1721741390000|2024-07-23 13:29:50|5562.88|5562.28|5563.38|5562.78|5563.63|5563.03|5562.63|5562.03|494
1721741400000|2024-07-23 13:30:00|5563.28|5562.88|5565.03|5564.63|5565.28|5564.88|5563.28|5562.88|2826
1721741410000|2024-07-23 13:30:10|5565.28|5564.88|5565.65|5565.25|5565.65|5565.25|5565.03|5564.63|1482
1721741420000|2024-07-23 13:30:20|5565.78|5565.38|5566.53|5566.13|5566.53|5566.13|5565.78|5565.38|1200
1721741430000|2024-07-23 13:30:30|5566.78|5566.38|5567.28|5566.88|5567.28|5566.88|5565.78|5565.38|1302
1721741440000|2024-07-23 13:30:40|5567.03|5566.63|5566.28|5565.88|5567.03|5566.63|5565.53|5565.13|1191
1721741450000|2024-07-23 13:30:50|5566.03|5565.63|5563.53|5563.13|5566.03|5565.63|5563.53|5563.13|1281
1721741460000|2024-07-23 13:31:00|5563.28|5562.88|5563.78|5563.38|5564.78|5564.38|5563.28|5562.88|1225
1721741470000|2024-07-23 13:31:10|5564.03|5563.63|5565.53|5565.13|5565.53|5565.13|5563.53|5563.13|946
1721741480000|2024-07-23 13:31:20|5565.28|5564.88|5564.03|5563.63|5565.28|5564.88|5563.78|5563.38|777
1721741490000|2024-07-23 13:31:30|5563.78|5563.38|5563.53|5563.13|5564.03|5563.63|5563.15|5562.75|783
1721741500000|2024-07-23 13:31:40|5563.78|5563.38|5561.53|5561.13|5563.78|5563.38|5561.53|5561.13|991
1721741510000|2024-07-23 13:31:50|5561.78|5561.38|5561.4|5561|5562.03|5561.63|5561.28|5560.88|947
1721741520000|2024-07-23 13:32:00|5561.53|5561.13|5561.53|5561.13|5562.28|5561.88|5561.28|5560.88|1045
1721741530000|2024-07-23 13:32:10|5561.28|5560.88|5560.03|5559.63|5561.28|5560.88|5560.03|5559.63|882
1721741540000|2024-07-23 13:32:20|5560.28|5559.88|5560.03|5559.63|5560.53|5560.13|5560.03|5559.63|1035
1721741550000|2024-07-23 13:32:30|5559.78|5559.38|5560.03|5559.63|5560.53|5560.13|5559.65|5559.25|1047
1721741560000|2024-07-23 13:32:40|5560.28|5559.88|5559.9|5559.5|5560.28|5559.88|5559.53|5559.13|737
1721741570000|2024-07-23 13:32:50|5559.78|5559.38|5560.03|5559.63|5560.03|5559.63|5559.78|5559.38|1236
1721741580000|2024-07-23 13:33:00|5559.78|5559.38|5560.28|5559.88|5560.28|5559.88|5559.53|5559.13|990
1721741590000|2024-07-23 13:33:10|5560.53|5560.13|5561.28|5560.88|5561.28|5560.88|5560.28|5559.88|1064
1721741600000|2024-07-23 13:33:20|5561.4|5561|5561.65|5561.25|5561.65|5561.25|5560.78|5560.38|676
1721741610000|2024-07-23 13:33:30|5561.78|5561.38|5561.78|5561.38|5562.28|5561.88|5561.53|5561.13|871
1721741620000|2024-07-23 13:33:40|5562.03|5561.63|5562.53|5562.13|5562.78|5562.38|5562.03|5561.63|778
1721741630000|2024-07-23 13:33:50|5562.78|5562.38|5561.78|5561.38|5562.78|5562.38|5561.53|5561.13|559
1721741640000|2024-07-23 13:34:00|5561.53|5561.13|5561.53|5561.13|5562.03|5561.63|5561.53|5561.13|653
1721741650000|2024-07-23 13:34:10|5561.28|5560.88|5561.78|5561.38|5562.28|5561.88|5561.28|5560.88|722
1721741660000|2024-07-23 13:34:20|5562.03|5561.63|5562.65|5562.25|5562.78|5562.38|5561.78|5561.38|540
1721741670000|2024-07-23 13:34:30|5562.53|5562.13|5563.03|5562.63|5563.28|5562.88|5562.03|5561.63|638
1721741680000|2024-07-23 13:34:40|5563.28|5562.88|5564.28|5563.88|5564.28|5563.88|5563.03|5562.63|847
1721741690000|2024-07-23 13:34:50|5564.53|5564.13|5564.65|5564.25|5565.03|5564.63|5564.53|5564.13|758
1721741700000|2024-07-23 13:35:00|5564.78|5564.38|5563.53|5563.13|5564.78|5564.38|5563.03|5562.63|1292
1721741710000|2024-07-23 13:35:10|5563.78|5563.38|5563.78|5563.38|5563.78|5563.38|5563.03|5562.63|679
1721741720000|2024-07-23 13:35:20|5563.53|5563.13|5562.28|5561.88|5563.78|5563.38|5562.03|5561.63|850
1721741730000|2024-07-23 13:35:30|5562.53|5562.13|5562.53|5562.13|5563.28|5562.88|5561.9|5561.5|920
1721741740000|2024-07-23 13:35:40|5562.28|5561.88|5562.03|5561.63|5563.03|5562.63|5561.78|5561.38|639
1721741750000|2024-07-23 13:35:50|5561.78|5561.38|5563.03|5562.63|5563.03|5562.63|5561.78|5561.38|637
1721741760000|2024-07-23 13:36:00|5562.53|5562.13|5562.78|5562.38|5562.78|5562.38|5561.53|5561.13|882
1721741770000|2024-07-23 13:36:10|5562.9|5562.5|5562.4|5562|5563.03|5562.63|5562.28|5561.88|663
1721741780000|2024-07-23 13:36:20|5562.53|5562.13|5562.28|5561.88|5562.53|5562.13|5562.28|5561.88|505
1721741790000|2024-07-23 13:36:30|5562.03|5561.63|5561.53|5561.13|5562.4|5562|5561.53|5561.13|546
1721741800000|2024-07-23 13:36:40|5561.28|5560.88|5561.28|5560.88|5561.28|5560.88|5560.28|5559.88|811
1721741810000|2024-07-23 13:36:50|5561.03|5560.63|5560.78|5560.38|5561.65|5561.25|5560.53|5560.13|645
1721741820000|2024-07-23 13:37:00|5560.65|5560.25|5563.28|5562.88|5563.28|5562.88|5560.53|5560.13|869
1721741830000|2024-07-23 13:37:10|5563.53|5563.13|5562.53|5562.13|5563.53|5563.13|5561.78|5561.38|692
1721741840000|2024-07-23 13:37:20|5562.78|5562.38|5563.53|5563.13|5563.78|5563.38|5562.78|5562.38|604
1721741850000|2024-07-23 13:37:30|5563.78|5563.38|5564.53|5564.13|5564.53|5564.13|5563.53|5563.13|696
1721741860000|2024-07-23 13:37:40|5564.78|5564.38|5565.28|5564.88|5565.28|5564.88|5564.4|5564|660
1721741870000|2024-07-23 13:37:50|5565.4|5565|5565.03|5564.63|5565.78|5565.38|5565.03|5564.63|853
1721741880000|2024-07-23 13:38:00|5565.28|5564.88|5566.03|5565.63|5566.28|5565.88|5565.03|5564.63|1186
1721741890000|2024-07-23 13:38:10|5566.28|5565.88|5566.03|5565.63|5566.28|5565.88|5565.03|5564.63|649
1721741900000|2024-07-23 13:38:20|5565.9|5565.5|5565.28|5564.88|5566.28|5565.88|5565.03|5564.63|502
1721741910000|2024-07-23 13:38:30|5565.03|5564.63|5565.78|5565.38|5565.78|5565.38|5564.78|5564.38|602
1721741920000|2024-07-23 13:38:40|5566.03|5565.63|5566.53|5566.13|5566.53|5566.13|5566.03|5565.63|455
1721741930000|2024-07-23 13:38:50|5566.65|5566.25|5567.03|5566.63|5567.28|5566.88|5566.65|5566.25|834
1721741940000|2024-07-23 13:39:00|5566.78|5566.38|5567.28|5566.88|5567.53|5567.13|5566.78|5566.38|620
1721741950000|2024-07-23 13:39:10|5567.53|5567.13|5568.03|5567.63|5568.28|5567.88|5567.28|5566.88|1093
1721741960000|2024-07-23 13:39:20|5568.53|5568.13|5569.03|5568.63|5569.03|5568.63|5568.53|5568.13|890
1721741970000|2024-07-23 13:39:30|5568.78|5568.38|5568.28|5567.88|5569.03|5568.63|5567.78|5567.38|1046
1721741980000|2024-07-23 13:39:40|5568.53|5568.13|5568.53|5568.13|5568.53|5568.13|5567.78|5567.38|700
1721741990000|2024-07-23 13:39:50|5568.78|5568.38|5569.03|5568.63|5569.03|5568.63|5568.53|5568.13|459
1721742000000|2024-07-23 13:40:00|5568.53|5568.13|5569.03|5568.63|5569.03|5568.63|5568.53|5568.13|1825
1721742010000|2024-07-23 13:40:10|5569.15|5568.75|5570.28|5569.88|5570.28|5569.88|5569.15|5568.75|866
1721742020000|2024-07-23 13:40:20|5570.53|5570.13|5570.28|5569.88|5570.78|5570.38|5570.03|5569.63|1194
1721742030000|2024-07-23 13:40:30|5570.53|5570.13|5571.53|5571.13|5571.53|5571.13|5570.53|5570.13|790
1721742040000|2024-07-23 13:40:40|5571.78|5571.38|5571.53|5571.13|5571.78|5571.38|5571.03|5570.63|818
1721742050000|2024-07-23 13:40:50|5571.28|5570.88|5570.03|5569.63|5571.28|5570.88|5570.03|5569.63|702
1721742060000|2024-07-23 13:41:00|5570.28|5569.88|5571.03|5570.63|5571.28|5570.88|5570.03|5569.63|988
1721742070000|2024-07-23 13:41:10|5571.28|5570.88|5571.28|5570.88|5571.53|5571.13|5571.03|5570.63|534
1721742080000|2024-07-23 13:41:20|5571.03|5570.63|5571.28|5570.88|5571.53|5571.13|5570.78|5570.38|465
1721742090000|2024-07-23 13:41:30|5571.53|5571.13|5571.03|5570.63|5571.53|5571.13|5570.78|5570.38|667
1721742100000|2024-07-23 13:41:40|5570.78|5570.38|5569.78|5569.38|5570.78|5570.38|5569.78|5569.38|573
1721742110000|2024-07-23 13:41:50|5569.53|5569.13|5569.03|5568.63|5569.53|5569.13|5569.03|5568.63|997
1721742120000|2024-07-23 13:42:00|5569.28|5568.88|5570.53|5570.13|5570.53|5570.13|5569.28|5568.88|747
1721742130000|2024-07-23 13:42:10|5570.78|5570.38|5571.28|5570.88|5571.53|5571.13|5570.78|5570.38|640
1721742140000|2024-07-23 13:42:20|5571.53|5571.13|5571.03|5570.63|5571.53|5571.13|5570.53|5570.13|632
1721742150000|2024-07-23 13:42:30|5570.78|5570.38|5571.03|5570.63|5571.53|5571.13|5570.78|5570.38|613
1721742160000|2024-07-23 13:42:40|5571.28|5570.88|5571.28|5570.88|5571.4|5571|5570.53|5570.13|543
1721742170000|2024-07-23 13:42:50|5571.03|5570.63|5571.53|5571.13|5571.53|5571.13|5570.53|5570.13|807
1721742180000|2024-07-23 13:43:00|5571.28|5570.88|5571.28|5570.88|5571.53|5571.13|5570.78|5570.38|873
1721742190000|2024-07-23 13:43:10|5571.53|5571.13|5571.53|5571.13|5571.53|5571.13|5571.03|5570.63|424
1721742200000|2024-07-23 13:43:20|5571.78|5571.38|5571.28|5570.88|5571.78|5571.38|5571.28|5570.88|533
1721742210000|2024-07-23 13:43:30|5571.03|5570.63|5571.03|5570.63|5571.28|5570.88|5570.78|5570.38|415
1721742220000|2024-07-23 13:43:40|5571.28|5570.88|5570.78|5570.38|5571.53|5571.13|5570.53|5570.13|605
1721742230000|2024-07-23 13:43:50|5570.53|5570.13|5570.78|5570.38|5571.03|5570.63|5570.53|5570.13|355
1721742240000|2024-07-23 13:44:00|5571.03|5570.63|5571.28|5570.88|5571.28|5570.88|5570.53|5570.13|473
1721742250000|2024-07-23 13:44:10|5571.15|5570.75|5571.53|5571.13|5571.53|5571.13|5570.78|5570.38|476
1721742260000|2024-07-23 13:44:20|5571.78|5571.38|5572.53|5572.13|5572.53|5572.13|5571.78|5571.38|1178
1721742270000|2024-07-23 13:44:30|5572.28|5571.88|5573.28|5572.88|5573.28|5572.88|5572.28|5571.88|1822
1721742280000|2024-07-23 13:44:40|5573.03|5572.63|5572.78|5572.38|5573.03|5572.63|5572.53|5572.13|518
1721742290000|2024-07-23 13:44:50|5573.03|5572.63|5574.28|5573.88|5574.53|5574.13|5573.03|5572.63|1354
1721742300000|2024-07-23 13:45:00|5574.03|5573.63|5573.28|5572.88|5574.03|5573.63|5573.03|5572.63|1403
1721742310000|2024-07-23 13:45:10|5572.78|5572.38|5571.78|5571.38|5572.78|5572.38|5571.78|5571.38|887
1721742320000|2024-07-23 13:45:20|5572.03|5571.63|5571.78|5571.38|5572.03|5571.63|5571.78|5571.38|920
1721742330000|2024-07-23 13:45:30|5571.53|5571.13|5571.78|5571.38|5572.03|5571.63|5571.53|5571.13|723
1721742340000|2024-07-23 13:45:40|5571.53|5571.13|5571.28|5570.88|5572.03|5571.63|5571.28|5570.88|806
1721742350000|2024-07-23 13:45:50|5571.03|5570.63|5570.28|5569.88|5571.53|5571.13|5570.28|5569.88|969
1721742360000|2024-07-23 13:46:00|5570.03|5569.63|5570.53|5570.13|5570.53|5570.13|5569.78|5569.38|898
1721742370000|2024-07-23 13:46:10|5570.78|5570.38|5572.28|5571.88|5572.4|5572|5570.78|5570.38|833
1721742380000|2024-07-23 13:46:20|5572.53|5572.13|5572.78|5572.38|5573.03|5572.63|5572.28|5571.88|918
1721742390000|2024-07-23 13:46:30|5573.03|5572.63|5572.03|5571.63|5573.28|5572.88|5572.03|5571.63|526
1721742400000|2024-07-23 13:46:40|5572.28|5571.88|5571.53|5571.13|5572.53|5572.13|5571.53|5571.13|468
1721742410000|2024-07-23 13:46:50|5571.78|5571.38|5572.28|5571.88|5572.53|5572.13|5571.78|5571.38|529
1721742420000|2024-07-23 13:47:00|5572.03|5571.63|5572.15|5571.75|5572.78|5572.38|5572.03|5571.63|528
1721742430000|2024-07-23 13:47:10|5572.28|5571.88|5572.03|5571.63|5572.53|5572.13|5572.03|5571.63|271
1721742440000|2024-07-23 13:47:20|5571.78|5571.38|5571.03|5570.63|5572.03|5571.63|5570.53|5570.13|747
1721742450000|2024-07-23 13:47:30|5570.78|5570.38|5570.78|5570.38|5571.03|5570.63|5570.53|5570.13|521
1721742460000|2024-07-23 13:47:40|5571.03|5570.63|5571.53|5571.13|5571.78|5571.38|5570.78|5570.38|420
1721742470000|2024-07-23 13:47:50|5571.28|5570.88|5571.28|5570.88|5571.28|5570.88|5570.78|5570.38|292
1721742480000|2024-07-23 13:48:00|5571.03|5570.63|5571.03|5570.63|5571.78|5571.38|5570.78|5570.38|613
1721742490000|2024-07-23 13:48:10|5570.78|5570.38|5571.28|5570.88|5571.28|5570.88|5570.53|5570.13|454
1721742500000|2024-07-23 13:48:20|5571.53|5571.13|5571.28|5570.88|5572.03|5571.63|5571.28|5570.88|373
1721742510000|2024-07-23 13:48:30|5571.4|5571|5572.78|5572.38|5572.78|5572.38|5571.28|5570.88|544
1721742520000|2024-07-23 13:48:40|5573.03|5572.63|5573.28|5572.88|5573.28|5572.88|5572.53|5572.13|499
1721742530000|2024-07-23 13:48:50|5573.53|5573.13|5574.28|5573.88|5574.28|5573.88|5573.53|5573.13|495
1721742540000|2024-07-23 13:49:00|5574.53|5574.13|5574.53|5574.13|5574.78|5574.38|5573.53|5573.13|999
1721742550000|2024-07-23 13:49:10|5574.03|5573.63|5573.78|5573.38|5574.15|5573.75|5573.53|5573.13|713
1721742560000|2024-07-23 13:49:20|5574.03|5573.63|5575.03|5574.63|5575.03|5574.63|5574.03|5573.63|866
1721742570000|2024-07-23 13:49:30|5575.28|5574.88|5576.28|5575.88|5576.28|5575.88|5575.28|5574.88|1142
1721742580000|2024-07-23 13:49:40|5576.03|5575.63|5576.03|5575.63|5576.03|5575.63|5575.53|5575.13|1162
1721742590000|2024-07-23 13:49:50|5576.28|5575.88|5575.78|5575.38|5576.28|5575.88|5575.78|5575.38|726
1721742600000|2024-07-23 13:50:00|5576.03|5575.63|5575.03|5574.63|5576.03|5575.63|5575.03|5574.63|1372
1721742610000|2024-07-23 13:50:10|5574.78|5574.38|5575.28|5574.88|5575.28|5574.88|5574.53|5574.13|866
1721742620000|2024-07-23 13:50:20|5575.03|5574.63|5573.53|5573.13|5575.03|5574.63|5573.53|5573.13|510
1721742630000|2024-07-23 13:50:30|5573.28|5572.88|5573.78|5573.38|5574.03|5573.63|5573.03|5572.63|690
1721742640000|2024-07-23 13:50:40|5574.03|5573.63|5573.53|5573.13|5574.03|5573.63|5573.28|5572.88|548
1721742650000|2024-07-23 13:50:50|5573.78|5573.38|5574.78|5574.38|5575.03|5574.63|5573.78|5573.38|642
1721742660000|2024-07-23 13:51:00|5575.03|5574.63|5574.28|5573.88|5575.03|5574.63|5573.78|5573.38|677
1721742670000|2024-07-23 13:51:10|5574.03|5573.63|5573.78|5573.38|5574.28|5573.88|5573.78|5573.38|501
1721742680000|2024-07-23 13:51:20|5573.28|5572.88|5573.03|5572.63|5573.53|5573.13|5572.78|5572.38|636
1721742690000|2024-07-23 13:51:30|5572.78|5572.38|5571.78|5571.38|5572.78|5572.38|5571.53|5571.13|913
1721742700000|2024-07-23 13:51:40|5571.53|5571.13|5572.03|5571.63|5572.28|5571.88|5571.53|5571.13|729
1721742710000|2024-07-23 13:51:50|5572.28|5571.88|5571.78|5571.38|5572.53|5572.13|5571.78|5571.38|339
1721742720000|2024-07-23 13:52:00|5571.9|5571.5|5570.03|5569.63|5572.03|5571.63|5569.53|5569.13|1942
1721742730000|2024-07-23 13:52:10|5569.78|5569.38|5568.78|5568.38|5569.78|5569.38|5568.53|5568.13|1414
1721742740000|2024-07-23 13:52:20|5568.53|5568.13|5568.53|5568.13|5569.53|5569.13|5568.28|5567.88|1238
1721742750000|2024-07-23 13:52:30|5568.78|5568.38|5569.78|5569.38|5569.78|5569.38|5568.53|5568.13|815
1721742760000|2024-07-23 13:52:40|5569.53|5569.13|5569.53|5569.13|5569.65|5569.25|5569.15|5568.75|725
1721742770000|2024-07-23 13:52:50|5569.28|5568.88|5569.78|5569.38|5570.03|5569.63|5569.03|5568.63|712
1721742780000|2024-07-23 13:53:00|5569.53|5569.13|5570.53|5570.13|5570.53|5570.13|5569.03|5568.63|1226
1721742790000|2024-07-23 13:53:10|5570.28|5569.88|5570.03|5569.63|5570.78|5570.38|5569.53|5569.13|872
1721742800000|2024-07-23 13:53:20|5570.28|5569.88|5570.15|5569.75|5570.28|5569.88|5569.53|5569.13|398
1721742810000|2024-07-23 13:53:30|5570.28|5569.88|5569.03|5568.63|5570.28|5569.88|5569.03|5568.63|551
1721742820000|2024-07-23 13:53:40|5568.78|5568.38|5568.53|5568.13|5569.28|5568.88|5568.28|5567.88|477
1721742830000|2024-07-23 13:53:50|5568.4|5568|5567.78|5567.38|5568.53|5568.13|5567.78|5567.38|699
1721742840000|2024-07-23 13:54:00|5568.28|5567.88|5567.53|5567.13|5568.78|5568.38|5567.53|5567.13|611
1721742850000|2024-07-23 13:54:10|5567.65|5567.25|5567.78|5567.38|5568.03|5567.63|5567.28|5566.88|760
1721742860000|2024-07-23 13:54:20|5567.53|5567.13|5567.53|5567.13|5567.53|5567.13|5567.28|5566.88|465
1721742870000|2024-07-23 13:54:30|5567.28|5566.88|5568.53|5568.13|5568.53|5568.13|5567.28|5566.88|601
1721742880000|2024-07-23 13:54:40|5568.28|5567.88|5569.28|5568.88|5569.53|5569.13|5568.28|5567.88|460
1721742890000|2024-07-23 13:54:50|5569.4|5569|5569.03|5568.63|5569.53|5569.13|5568.78|5568.38|539
1721742900000|2024-07-23 13:55:00|5569.53|5569.13|5569.78|5569.38|5570.03|5569.63|5569.28|5568.88|741
1721742910000|2024-07-23 13:55:10|5569.53|5569.13|5570.28|5569.88|5570.28|5569.88|5569.53|5569.13|603
1721742920000|2024-07-23 13:55:20|5570.03|5569.63|5570.15|5569.75|5570.28|5569.88|5569.53|5569.13|549
1721742930000|2024-07-23 13:55:30|5570.28|5569.88|5570.78|5570.38|5571.28|5570.88|5570.03|5569.63|1037
1721742940000|2024-07-23 13:55:40|5571.03|5570.63|5571.78|5571.38|5571.78|5571.38|5570.78|5570.38|675
1721742950000|2024-07-23 13:55:50|5571.53|5571.13|5572.03|5571.63|5572.03|5571.63|5571.53|5571.13|419
1721742960000|2024-07-23 13:56:00|5572.28|5571.88|5572.53|5572.13|5572.53|5572.13|5571.78|5571.38|753
1721742970000|2024-07-23 13:56:10|5572.78|5572.38|5574.03|5573.63|5574.03|5573.63|5572.78|5572.38|736
1721742980000|2024-07-23 13:56:20|5573.78|5573.38|5573.53|5573.13|5573.78|5573.38|5573.28|5572.88|454
1721742990000|2024-07-23 13:56:30|5573.78|5573.38|5573.53|5573.13|5574.03|5573.63|5573.03|5572.63|351
1721743000000|2024-07-23 13:56:40|5573.78|5573.38|5573.28|5572.88|5573.78|5573.38|5572.78|5572.38|385
1721743010000|2024-07-23 13:56:50|5573.53|5573.13|5573.28|5572.88|5573.78|5573.38|5573.28|5572.88|222
1721743020000|2024-07-23 13:57:00|5573.03|5572.63|5574.03|5573.63|5574.15|5573.75|5573.03|5572.63|535
1721743030000|2024-07-23 13:57:10|5573.78|5573.38|5573.65|5573.25|5573.78|5573.38|5573.28|5572.88|477
1721743040000|2024-07-23 13:57:20|5573.78|5573.38|5573.78|5573.38|5574.28|5573.88|5573.53|5573.13|426
1721743050000|2024-07-23 13:57:30|5573.9|5573.5|5573.78|5573.38|5574.03|5573.63|5573.53|5573.13|235
1721743060000|2024-07-23 13:57:40|5574.03|5573.63|5574.53|5574.13|5574.53|5574.13|5574.03|5573.63|533
1721743070000|2024-07-23 13:57:50|5574.4|5574|5574.53|5574.13|5574.78|5574.38|5574.03|5573.63|470
1721743080000|2024-07-23 13:58:00|5574.78|5574.38|5574.78|5574.38|5575.03|5574.63|5574.53|5574.13|413
1721743090000|2024-07-23 13:58:10|5574.9|5574.5|5574.53|5574.13|5575.03|5574.63|5574.53|5574.13|269
1721743100000|2024-07-23 13:58:20|5574.78|5574.38|5574.78|5574.38|5575.03|5574.63|5574.65|5574.25|393
1721743110000|2024-07-23 13:58:30|5574.9|5574.5|5574.78|5574.38|5575.03|5574.63|5574.4|5574|226
1721743120000|2024-07-23 13:58:40|5575.03|5574.63|5574.4|5574|5575.03|5574.63|5574.4|5574|224
1721743130000|2024-07-23 13:58:50|5574.53|5574.13|5574.78|5574.38|5575.03|5574.63|5574.53|5574.13|248
1721743140000|2024-07-23 13:59:00|5574.53|5574.13|5574.78|5574.38|5575.03|5574.63|5574.53|5574.13|331
1721743150000|2024-07-23 13:59:10|5575.03|5574.63|5574|5573.6|5575.22|5574.82|5573.87|5573.47|395
1721743160000|2024-07-23 13:59:20|5574.25|5573.85|5574.75|5574.35|5574.75|5574.35|5574|5573.6|380
1721743170000|2024-07-23 13:59:30|5574.62|5574.22|5574.25|5573.85|5574.75|5574.35|5574.12|5573.72|172
1721743180000|2024-07-23 13:59:40|5574.12|5573.72|5574|5573.6|5574.5|5574.1|5574|5573.6|331
1721743190000|2024-07-23 13:59:50|5573.75|5573.35|5573.75|5573.35|5574|5573.6|5573.25|5572.85|503
1721743200000|2024-07-23 14:00:00|5574.5|5574.1|5574.5|5574.1|5574.5|5574.1|5573.75|5573.35|669
1721743210000|2024-07-23 14:00:10|5574.62|5574.22|5576|5575.6|5576.25|5575.85|5574|5573.6|1152
1721743220000|2024-07-23 14:00:20|5575.87|5575.47|5576.25|5575.85|5577|5576.6|5575.75|5575.35|1373
1721743230000|2024-07-23 14:00:30|5576.5|5576.1|5576|5575.6|5576.75|5576.35|5575.75|5575.35|935
1721743240000|2024-07-23 14:00:40|5576.25|5575.85|5576.5|5576.1|5576.5|5576.1|5575.5|5575.1|628
1721743250000|2024-07-23 14:00:50|5576.75|5576.35|5576.5|5576.1|5576.75|5576.35|5576.5|5576.1|215
1721743260000|2024-07-23 14:01:00|5576.25|5575.85|5575.75|5575.35|5576.5|5576.1|5575.5|5575.1|1007
1721743270000|2024-07-23 14:01:10|5575.5|5575.1|5575|5574.6|5575.75|5575.35|5574.62|5574.22|1200
1721743280000|2024-07-23 14:01:20|5575.25|5574.85|5575.25|5574.85|5575.25|5574.85|5574.75|5574.35|624
1721743290000|2024-07-23 14:01:30|5575.5|5575.1|5573.75|5573.35|5575.5|5575.1|5573.75|5573.35|1052
1721743300000|2024-07-23 14:01:40|5574|5573.6|5574.87|5574.47|5575|5574.6|5573.75|5573.35|590
1721743310000|2024-07-23 14:01:50|5574.75|5574.35|5575.5|5575.1|5575.75|5575.35|5574.75|5574.35|846
1721743320000|2024-07-23 14:02:00|5575.37|5574.97|5573.75|5573.35|5575.5|5575.1|5573.25|5572.85|902
1721743330000|2024-07-23 14:02:10|5573.5|5573.1|5573.25|5572.85|5574|5573.6|5573.25|5572.85|631
1721743340000|2024-07-23 14:02:20|5573|5572.6|5572.5|5572.1|5573.25|5572.85|5572.5|5572.1|1254
1721743350000|2024-07-23 14:02:30|5572.25|5571.85|5572.5|5572.1|5572.75|5572.35|5572.25|5571.85|683
1721743360000|2024-07-23 14:02:40|5572.37|5571.97|5573.5|5573.1|5573.5|5573.1|5572.25|5571.85|842
1721743370000|2024-07-23 14:02:50|5573.25|5572.85|5572.75|5572.35|5573.75|5573.35|5572.75|5572.35|676
1721743380000|2024-07-23 14:03:00|5573|5572.6|5573.25|5572.85|5573.5|5573.1|5572.62|5572.22|759
1721743390000|2024-07-23 14:03:10|5573|5572.6|5572.25|5571.85|5573.25|5572.85|5572.25|5571.85|555
1721743400000|2024-07-23 14:03:20|5572|5571.6|5572.5|5572.1|5572.75|5572.35|5571.25|5570.85|1032
1721743410000|2024-07-23 14:03:30|5572.25|5571.85|5572.5|5572.1|5573|5572.6|5572.25|5571.85|474
1721743420000|2024-07-23 14:03:40|5572.62|5572.22|5573.5|5573.1|5573.5|5573.1|5572.25|5571.85|591
1721743430000|2024-07-23 14:03:50|5573.25|5572.85|5574.25|5573.85|5574.25|5573.85|5573.25|5572.85|629
1721743440000|2024-07-23 14:04:00|5574.5|5574.1|5576|5575.6|5576|5575.6|5574.25|5573.85|1357
1721743450000|2024-07-23 14:04:10|5576.12|5575.72|5576.75|5576.35|5576.75|5576.35|5576|5575.6|996
1721743460000|2024-07-23 14:04:20|5576.5|5576.1|5576.25|5575.85|5576.5|5576.1|5576.25|5575.85|899
1721743470000|2024-07-23 14:04:30|5576.5|5576.1|5576.5|5576.1|5576.75|5576.35|5576|5575.6|508
1721743480000|2024-07-23 14:04:40|5576.25|5575.85|5576|5575.6|5576.25|5575.85|5575.75|5575.35|530
1721743490000|2024-07-23 14:04:50|5576.25|5575.85|5576.25|5575.85|5576.25|5575.85|5576|5575.6|280
1721743500000|2024-07-23 14:05:00|5576.5|5576.1|5576.25|5575.85|5576.75|5576.35|5576|5575.6|516
1721743510000|2024-07-23 14:05:10|5576|5575.6|5576|5575.6|5576.25|5575.85|5576|5575.6|459
1721743520000|2024-07-23 14:05:20|5575.75|5575.35|5575.75|5575.35|5576.25|5575.85|5575.5|5575.1|569
1721743530000|2024-07-23 14:05:30|5575.5|5575.1|5576.25|5575.85|5576.25|5575.85|5575.5|5575.1|394
1721743540000|2024-07-23 14:05:40|5576|5575.6|5576.25|5575.85|5576.5|5576.1|5576|5575.6|319
1721743550000|2024-07-23 14:05:50|5576.5|5576.1|5576.25|5575.85|5576.5|5576.1|5576.25|5575.85|304
1721743560000|2024-07-23 14:06:00|5576.5|5576.1|5576.75|5576.35|5577.25|5576.85|5576.25|5575.85|1999
1721743570000|2024-07-23 14:06:10|5577|5576.6|5576.75|5576.35|5577.25|5576.85|5576.75|5576.35|698
1721743580000|2024-07-23 14:06:20|5576.5|5576.1|5577|5576.6|5577.25|5576.85|5576.5|5576.1|398
1721743590000|2024-07-23 14:06:30|5577.25|5576.85|5578.25|5577.85|5578.25|5577.85|5577.25|5576.85|2042
1721743600000|2024-07-23 14:06:40|5578|5577.6|5579.75|5579.35|5579.75|5579.35|5578|5577.6|1895
1721743610000|2024-07-23 14:06:50|5579.5|5579.1|5579.75|5579.35|5579.75|5579.35|5579.25|5578.85|826
1721743620000|2024-07-23 14:07:00|5579.5|5579.1|5580.75|5580.35|5581|5580.6|5579.5|5579.1|1291
1721743630000|2024-07-23 14:07:10|5581|5580.6|5581.25|5580.85|5581.5|5581.1|5580.75|5580.35|1370
1721743640000|2024-07-23 14:07:20|5581.37|5580.97|5581.5|5581.1|5581.75|5581.35|5581.25|5580.85|1285
1721743650000|2024-07-23 14:07:30|5581.25|5580.85|5581|5580.6|5581.37|5580.97|5580.75|5580.35|940
1721743660000|2024-07-23 14:07:40|5581.12|5580.72|5580|5579.6|5581.12|5580.72|5580|5579.6|977
1721743670000|2024-07-23 14:07:50|5580.25|5579.85|5579|5578.6|5580.25|5579.85|5578.75|5578.35|1205
1721743680000|2024-07-23 14:08:00|5578.75|5578.35|5578|5577.6|5579|5578.6|5577.75|5577.35|1419
1721743690000|2024-07-23 14:08:10|5577.75|5577.35|5580.25|5579.85|5580.25|5579.85|5577.75|5577.35|899
1721743700000|2024-07-23 14:08:20|5580|5579.6|5580.75|5580.35|5581|5580.6|5580|5579.6|701
1721743710000|2024-07-23 14:08:30|5580.5|5580.1|5580|5579.6|5580.62|5580.22|5579.75|5579.35|762
1721743720000|2024-07-23 14:08:40|5579.75|5579.35|5579.75|5579.35|5580|5579.6|5579.75|5579.35|238
1721743730000|2024-07-23 14:08:50|5580|5579.6|5580|5579.6|5580.5|5580.1|5579.75|5579.35|355
1721743740000|2024-07-23 14:09:00|5579.87|5579.47|5579|5578.6|5580|5579.6|5578.87|5578.47|586
1721743750000|2024-07-23 14:09:10|5578.75|5578.35|5577.75|5577.35|5578.75|5578.35|5577.75|5577.35|843
1721743760000|2024-07-23 14:09:20|5578|5577.6|5577.75|5577.35|5578|5577.6|5577.75|5577.35|448
1721743770000|2024-07-23 14:09:30|5577.87|5577.47|5579|5578.6|5579.25|5578.85|5577.87|5577.47|566
1721743780000|2024-07-23 14:09:40|5579.25|5578.85|5579.75|5579.35|5579.75|5579.35|5579.25|5578.85|437
1721743790000|2024-07-23 14:09:50|5579.5|5579.1|5579.75|5579.35|5579.75|5579.35|5579.5|5579.1|310
1721743800000|2024-07-23 14:10:00|5579.71|5579.31|5579.71|5579.31|5579.96|5579.56|5579.21|5578.81|608
1721743810000|2024-07-23 14:10:10|5579.96|5579.56|5579.46|5579.06|5580.33|5579.93|5579.46|5579.06|712
1721743820000|2024-07-23 14:10:20|5579.71|5579.31|5580.21|5579.81|5580.21|5579.81|5579.71|5579.31|617
1721743830000|2024-07-23 14:10:30|5580.46|5580.06|5579.96|5579.56|5580.46|5580.06|5579.96|5579.56|686
1721743840000|2024-07-23 14:10:40|5580.08|5579.68|5579.96|5579.56|5580.21|5579.81|5579.96|5579.56|322
1721743850000|2024-07-23 14:10:50|5579.71|5579.31|5578.71|5578.31|5579.71|5579.31|5578.46|5578.06|687
1721743860000|2024-07-23 14:11:00|5578.46|5578.06|5577.46|5577.06|5578.46|5578.06|5577.21|5576.81|892
1721743870000|2024-07-23 14:11:10|5577.71|5577.31|5577.21|5576.81|5577.71|5577.31|5576.71|5576.31|860
1721743880000|2024-07-23 14:11:20|5576.96|5576.56|5577.21|5576.81|5577.71|5577.31|5576.96|5576.56|516
1721743890000|2024-07-23 14:11:30|5577.46|5577.06|5576.96|5576.56|5577.96|5577.56|5576.96|5576.56|597
1721743900000|2024-07-23 14:11:40|5576.71|5576.31|5575.96|5575.56|5576.71|5576.31|5575.71|5575.31|685
1721743910000|2024-07-23 14:11:50|5575.71|5575.31|5575.71|5575.31|5575.96|5575.56|5575.21|5574.81|588
1721743920000|2024-07-23 14:12:00|5575.46|5575.06|5575.71|5575.31|5575.71|5575.31|5574.96|5574.56|989
1721743930000|2024-07-23 14:12:10|5575.96|5575.56|5575.96|5575.56|5576.71|5576.31|5575.71|5575.31|688
1721743940000|2024-07-23 14:12:20|5576.21|5575.81|5576.46|5576.06|5576.46|5576.06|5575.71|5575.31|537
1721743950000|2024-07-23 14:12:30|5576.58|5576.18|5576.71|5576.31|5576.96|5576.56|5576.46|5576.06|512
1721743960000|2024-07-23 14:12:40|5576.46|5576.06|5576.46|5576.06|5577.21|5576.81|5576.46|5576.06|535
1721743970000|2024-07-23 14:12:50|5576.71|5576.31|5576.46|5576.06|5576.71|5576.31|5575.71|5575.31|704
1721743980000|2024-07-23 14:13:00|5576.58|5576.18|5575.46|5575.06|5576.58|5576.18|5575.46|5575.06|705
1721743990000|2024-07-23 14:13:10|5575.21|5574.81|5575.21|5574.81|5575.71|5575.31|5575.21|5574.81|514
1721744000000|2024-07-23 14:13:20|5575.33|5574.93|5575.46|5575.06|5576.21|5575.81|5575.21|5574.81|751
1721744010000|2024-07-23 14:13:30|5575.71|5575.31|5575.96|5575.56|5576.46|5576.06|5575.71|5575.31|642
1721744020000|2024-07-23 14:13:40|5576.21|5575.81|5575.96|5575.56|5576.21|5575.81|5575.71|5575.31|334
1721744030000|2024-07-23 14:13:50|5576.08|5575.68|5574.71|5574.31|5576.21|5575.81|5574.46|5574.06|806
1721744040000|2024-07-23 14:14:00|5574.46|5574.06|5575.71|5575.31|5575.96|5575.56|5574.46|5574.06|909
1721744050000|2024-07-23 14:14:10|5575.96|5575.56|5576.46|5576.06|5576.46|5576.06|5575.96|5575.56|570
1721744060000|2024-07-23 14:14:20|5576.21|5575.81|5576.71|5576.31|5576.71|5576.31|5575.96|5575.56|335
1721744070000|2024-07-23 14:14:30|5577.08|5576.68|5577.33|5576.93|5577.33|5576.93|5576.96|5576.56|561
1721744080000|2024-07-23 14:14:40|5577.46|5577.06|5577.21|5576.81|5577.96|5577.56|5576.96|5576.56|691
1721744090000|2024-07-23 14:14:50|5577.46|5577.06|5577.21|5576.81|5577.71|5577.31|5577.21|5576.81|258
1721744100000|2024-07-23 14:15:00|5577.33|5576.93|5577.83|5577.43|5578.21|5577.81|5577.33|5576.93|693
1721744110000|2024-07-23 14:15:10|5577.96|5577.56|5578.96|5578.56|5578.96|5578.56|5577.96|5577.56|708
1721744120000|2024-07-23 14:15:20|5578.71|5578.31|5579.46|5579.06|5579.58|5579.18|5578.71|5578.31|606
1721744130000|2024-07-23 14:15:30|5579.21|5578.81|5578.71|5578.31|5579.46|5579.06|5578.71|5578.31|554
1721744140000|2024-07-23 14:15:40|5578.96|5578.56|5578.21|5577.81|5579.46|5579.06|5577.96|5577.56|384
1721744150000|2024-07-23 14:15:50|5577.96|5577.56|5578.08|5577.68|5578.33|5577.93|5577.96|5577.56|266
1721744160000|2024-07-23 14:16:00|5577.96|5577.56|5579.96|5579.56|5579.96|5579.56|5577.96|5577.56|678
1721744170000|2024-07-23 14:16:10|5580.21|5579.81|5579.21|5578.81|5580.21|5579.81|5579.21|5578.81|446
1721744180000|2024-07-23 14:16:20|5579.33|5578.93|5579.46|5579.06|5579.71|5579.31|5579.33|5578.93|302
1721744190000|2024-07-23 14:16:30|5579.21|5578.81|5579.46|5579.06|5579.71|5579.31|5579.21|5578.81|317
1721744200000|2024-07-23 14:16:40|5579.21|5578.81|5580.08|5579.68|5580.08|5579.68|5578.96|5578.56|673
1721744210000|2024-07-23 14:16:50|5579.96|5579.56|5578.21|5577.81|5580.21|5579.81|5578.21|5577.81|352
1721744220000|2024-07-23 14:17:00|5578.46|5578.06|5579.71|5579.31|5579.71|5579.31|5578.21|5577.81|626
1721744230000|2024-07-23 14:17:10|5579.46|5579.06|5579.21|5578.81|5579.71|5579.31|5579.21|5578.81|373
1721744240000|2024-07-23 14:17:20|5579.46|5579.06|5579.46|5579.06|5579.71|5579.31|5578.96|5578.56|325
1721744250000|2024-07-23 14:17:30|5579.33|5578.93|5579.71|5579.31|5579.96|5579.56|5579.21|5578.81|507
1721744260000|2024-07-23 14:17:40|5579.96|5579.56|5579.46|5579.06|5579.96|5579.56|5579.21|5578.81|332
1721744270000|2024-07-23 14:17:50|5579.33|5578.93|5579.71|5579.31|5579.71|5579.31|5579.21|5578.81|321
1721744280000|2024-07-23 14:18:00|5579.96|5579.56|5579.96|5579.56|5580.21|5579.81|5579.71|5579.31|476
1721744290000|2024-07-23 14:18:10|5579.71|5579.31|5580.21|5579.81|5580.21|5579.81|5579.71|5579.31|699
1721744300000|2024-07-23 14:18:20|5579.96|5579.56|5579.46|5579.06|5580.21|5579.81|5579.46|5579.06|500
1721744310000|2024-07-23 14:18:30|5579.71|5579.31|5579.21|5578.81|5579.71|5579.31|5578.96|5578.56|402
1721744320000|2024-07-23 14:18:40|5579.46|5579.06|5579.58|5579.18|5579.71|5579.31|5579.21|5578.81|432
1721744330000|2024-07-23 14:18:50|5579.46|5579.06|5579.96|5579.56|5580.21|5579.81|5579.21|5578.81|332
1721744340000|2024-07-23 14:19:00|5579.71|5579.31|5579.21|5578.81|5579.83|5579.43|5579.21|5578.81|302
1721744350000|2024-07-23 14:19:10|5579.08|5578.68|5579.71|5579.31|5579.71|5579.31|5578.96|5578.56|410
1721744360000|2024-07-23 14:19:20|5579.96|5579.56|5579.46|5579.06|5580.21|5579.81|5579.46|5579.06|380
1721744370000|2024-07-23 14:19:30|5579.71|5579.31|5580.21|5579.81|5580.46|5580.06|5579.71|5579.31|238
1721744380000|2024-07-23 14:19:40|5579.96|5579.56|5579.83|5579.43|5579.96|5579.56|5579.71|5579.31|303
1721744390000|2024-07-23 14:19:50|5579.71|5579.31|5580.21|5579.81|5580.21|5579.81|5579.71|5579.31|348
1721744400000|2024-07-23 14:20:00|5579.96|5579.56|5579.96|5579.56|5580.08|5579.68|5579.96|5579.56|245
1721744410000|2024-07-23 14:20:10|5579.71|5579.31|5578.96|5578.56|5579.71|5579.31|5578.96|5578.56|512
1721744420000|2024-07-23 14:20:20|5579.21|5578.81|5579.71|5579.31|5579.71|5579.31|5579.21|5578.81|246
1721744430000|2024-07-23 14:20:30|5579.96|5579.56|5580.21|5579.81|5580.33|5579.93|5579.71|5579.31|535
1721744440000|2024-07-23 14:20:40|5580.46|5580.06|5579.96|5579.56|5580.46|5580.06|5579.71|5579.31|591
1721744450000|2024-07-23 14:20:50|5580.21|5579.81|5579.71|5579.31|5580.46|5580.06|5579.71|5579.31|189
1721744460000|2024-07-23 14:21:00|5579.96|5579.56|5580.71|5580.31|5580.83|5580.43|5579.71|5579.31|916
1721744470000|2024-07-23 14:21:10|5580.83|5580.43|5581.21|5580.81|5581.21|5580.81|5580.71|5580.31|581
1721744480000|2024-07-23 14:21:20|5581.46|5581.06|5581.46|5581.06|5581.46|5581.06|5581.21|5580.81|620
1721744490000|2024-07-23 14:21:30|5581.58|5581.18|5581.71|5581.31|5581.71|5581.31|5581.46|5581.06|993
1721744500000|2024-07-23 14:21:40|5581.96|5581.56|5582.46|5582.06|5582.46|5582.06|5581.71|5581.31|2239
1721744510000|2024-07-23 14:21:50|5582.21|5581.81|5581.96|5581.56|5582.21|5581.81|5581.46|5581.06|800
1721744520000|2024-07-23 14:22:00|5582.21|5581.81|5582.46|5582.06|5582.58|5582.18|5582.21|5581.81|754
1721744530000|2024-07-23 14:22:10|5582.21|5581.81|5582.21|5581.81|5582.46|5582.06|5582.21|5581.81|525
1721744540000|2024-07-23 14:22:20|5582.46|5582.06|5582.46|5582.06|5582.58|5582.18|5582.21|5581.81|433
1721744550000|2024-07-23 14:22:30|5582.21|5581.81|5581.46|5581.06|5582.21|5581.81|5581.21|5580.81|815
1721744560000|2024-07-23 14:22:40|5581.21|5580.81|5581.46|5581.06|5581.71|5581.31|5580.96|5580.56|563
1721744570000|2024-07-23 14:22:50|5581.71|5581.31|5582.21|5581.81|5582.46|5582.06|5581.71|5581.31|371
1721744580000|2024-07-23 14:23:00|5582.46|5582.06|5581.96|5581.56|5582.46|5582.06|5581.71|5581.31|480
1721744590000|2024-07-23 14:23:10|5581.71|5581.31|5581.46|5581.06|5582.58|5582.18|5581.46|5581.06|680
1721744600000|2024-07-23 14:23:20|5581.21|5580.81|5581.46|5581.06|5581.46|5581.06|5580.96|5580.56|463
1721744610000|2024-07-23 14:23:30|5581.21|5580.81|5581.21|5580.81|5581.21|5580.81|5580.71|5580.31|368
1721744620000|2024-07-23 14:23:40|5581.46|5581.06|5581.71|5581.31|5581.71|5581.31|5581.21|5580.81|507
1721744630000|2024-07-23 14:23:50|5581.96|5581.56|5582.21|5581.81|5582.21|5581.81|5581.71|5581.31|489
1721744640000|2024-07-23 14:24:00|5581.96|5581.56|5581.96|5581.56|5581.96|5581.56|5581.46|5581.06|410
1721744650000|2024-07-23 14:24:10|5581.71|5581.31|5581.71|5581.31|5581.71|5581.31|5581.46|5581.06|349
1721744660000|2024-07-23 14:24:20|5581.58|5581.18|5579.71|5579.31|5581.58|5581.18|5579.71|5579.31|971
1721744670000|2024-07-23 14:24:30|5579.46|5579.06|5579.96|5579.56|5580.21|5579.81|5579.46|5579.06|708
1721744680000|2024-07-23 14:24:40|5579.71|5579.31|5579.46|5579.06|5579.71|5579.31|5579.46|5579.06|539
1721744690000|2024-07-23 14:24:50|5579.71|5579.31|5578.96|5578.56|5579.83|5579.43|5578.71|5578.31|540
1721744700000|2024-07-23 14:25:00|5578.71|5578.31|5577.21|5576.81|5579.21|5578.81|5576.71|5576.31|1653
1721744710000|2024-07-23 14:25:10|5577.46|5577.06|5577.96|5577.56|5577.96|5577.56|5577.21|5576.81|675
1721744720000|2024-07-23 14:25:20|5577.71|5577.31|5577.46|5577.06|5578.46|5578.06|5577.46|5577.06|542
1721744730000|2024-07-23 14:25:30|5577.21|5576.81|5577.46|5577.06|5577.96|5577.56|5576.96|5576.56|592
1721744740000|2024-07-23 14:25:40|5577.71|5577.31|5577.71|5577.31|5577.96|5577.56|5577.21|5576.81|490
1721744750000|2024-07-23 14:25:50|5577.58|5577.18|5577.21|5576.81|5577.71|5577.31|5577.21|5576.81|403
1721744760000|2024-07-23 14:26:00|5576.96|5576.56|5578.46|5578.06|5578.46|5578.06|5576.96|5576.56|877
1721744770000|2024-07-23 14:26:10|5578.33|5577.93|5578.21|5577.81|5578.71|5578.31|5577.71|5577.31|332
1721744780000|2024-07-23 14:26:20|5578.46|5578.06|5579.46|5579.06|5579.46|5579.06|5578.46|5578.06|685
1721744790000|2024-07-23 14:26:30|5579.71|5579.31|5580.21|5579.81|5580.21|5579.81|5579.71|5579.31|743
1721744800000|2024-07-23 14:26:40|5580.46|5580.06|5580.96|5580.56|5581.21|5580.81|5580.21|5579.81|705
1721744810000|2024-07-23 14:26:50|5581.21|5580.81|5580.96|5580.56|5581.21|5580.81|5580.96|5580.56|395
1721744820000|2024-07-23 14:27:00|5580.46|5580.06|5579.96|5579.56|5580.71|5580.31|5579.96|5579.56|576
1721744830000|2024-07-23 14:27:10|5580.21|5579.81|5580.46|5580.06|5580.46|5580.06|5579.96|5579.56|298
1721744840000|2024-07-23 14:27:20|5580.71|5580.31|5581.21|5580.81|5581.21|5580.81|5580.71|5580.31|359
1721744850000|2024-07-23 14:27:30|5580.96|5580.56|5581.46|5581.06|5581.46|5581.06|5580.96|5580.56|351
1721744860000|2024-07-23 14:27:40|5581.33|5580.93|5580.96|5580.56|5581.46|5581.06|5580.96|5580.56|269
1721744870000|2024-07-23 14:27:50|5580.71|5580.31|5580.33|5579.93|5580.96|5580.56|5580.33|5579.93|253
1721744880000|2024-07-23 14:28:00|5580.21|5579.81|5580.46|5580.06|5580.46|5580.06|5580.21|5579.81|223
1721744890000|2024-07-23 14:28:10|5580.21|5579.81|5579.71|5579.31|5580.58|5580.18|5579.71|5579.31|546
1721744900000|2024-07-23 14:28:20|5579.46|5579.06|5579.96|5579.56|5579.96|5579.56|5579.21|5578.81|483
1721744910000|2024-07-23 14:28:30|5579.71|5579.31|5580.21|5579.81|5580.21|5579.81|5579.46|5579.06|468
1721744920000|2024-07-23 14:28:40|5580.33|5579.93|5580.58|5580.18|5580.71|5580.31|5579.96|5579.56|236
1721744930000|2024-07-23 14:28:50|5580.71|5580.31|5580.71|5580.31|5580.71|5580.31|5580.21|5579.81|239
1721744940000|2024-07-23 14:29:00|5580.96|5580.56|5580.08|5579.68|5581.21|5580.81|5579.96|5579.56|506
1721744950000|2024-07-23 14:29:10|5579.96|5579.56|5578.96|5578.56|5579.96|5579.56|5578.96|5578.56|281
1721744960000|2024-07-23 14:29:20|5579.21|5578.81|5578.46|5578.06|5579.21|5578.81|5578.46|5578.06|662
1721744970000|2024-07-23 14:29:30|5578.71|5578.31|5578.46|5578.06|5578.71|5578.31|5578.21|5577.81|424
1721744980000|2024-07-23 14:29:40|5578.21|5577.81|5578.46|5578.06|5578.71|5578.31|5578.21|5577.81|265
1721744990000|2024-07-23 14:29:50|5578.58|5578.18|5578.71|5578.31|5578.71|5578.31|5578.21|5577.81|413
1721745000000|2024-07-23 14:30:00|5578.96|5578.56|5578.96|5578.56|5579.21|5578.81|5578.21|5577.81|688
1721745010000|2024-07-23 14:30:10|5578.71|5578.31|5578.96|5578.56|5578.96|5578.56|5577.96|5577.56|731
1721745020000|2024-07-23 14:30:20|5578.71|5578.31|5578.46|5578.06|5578.71|5578.31|5578.21|5577.81|453
1721745030000|2024-07-23 14:30:30|5578.33|5577.93|5577.21|5576.81|5578.33|5577.93|5577.21|5576.81|640
1721745040000|2024-07-23 14:30:40|5576.96|5576.56|5577.08|5576.68|5577.46|5577.06|5576.71|5576.31|1023
1721745050000|2024-07-23 14:30:50|5576.96|5576.56|5577.46|5577.06|5577.96|5577.56|5576.96|5576.56|595
1721745060000|2024-07-23 14:31:00|5577.21|5576.81|5577.96|5577.56|5578.58|5578.18|5577.21|5576.81|1046
1721745070000|2024-07-23 14:31:10|5577.71|5577.31|5578.71|5578.31|5578.71|5578.31|5577.58|5577.18|419
1721745080000|2024-07-23 14:31:20|5578.83|5578.43|5578.83|5578.43|5578.96|5578.56|5578.46|5578.06|366
1721745090000|2024-07-23 14:31:30|5578.96|5578.56|5577.71|5577.31|5578.96|5578.56|5577.71|5577.31|420
1721745100000|2024-07-23 14:31:40|5578.21|5577.81|5577.96|5577.56|5578.21|5577.81|5577.71|5577.31|415
1721745110000|2024-07-23 14:31:50|5577.83|5577.43|5577.96|5577.56|5577.96|5577.56|5577.71|5577.31|240
1721745120000|2024-07-23 14:32:00|5578.21|5577.81|5578.21|5577.81|5578.71|5578.31|5578.21|5577.81|532
1721745130000|2024-07-23 14:32:10|5578.46|5578.06|5578.46|5578.06|5578.46|5578.06|5577.96|5577.56|440
1721745140000|2024-07-23 14:32:20|5578.71|5578.31|5579.46|5579.06|5579.46|5579.06|5578.71|5578.31|639
1721745150000|2024-07-23 14:32:30|5579.71|5579.31|5579.71|5579.31|5579.71|5579.31|5579.21|5578.81|715
1721745160000|2024-07-23 14:32:40|5579.96|5579.56|5580.21|5579.81|5580.21|5579.81|5579.71|5579.31|395
1721745170000|2024-07-23 14:32:50|5579.96|5579.56|5579.21|5578.81|5579.96|5579.56|5579.21|5578.81|627
1721745180000|2024-07-23 14:33:00|5579.46|5579.06|5578.46|5578.06|5579.71|5579.31|5578.46|5578.06|565
1721745190000|2024-07-23 14:33:10|5578.21|5577.81|5578.46|5578.06|5578.71|5578.31|5578.21|5577.81|445
1721745200000|2024-07-23 14:33:20|5578.71|5578.31|5578.46|5578.06|5578.71|5578.31|5578.46|5578.06|265
1721745210000|2024-07-23 14:33:30|5578.71|5578.31|5578.46|5578.06|5578.96|5578.56|5578.33|5577.93|269
1721745220000|2024-07-23 14:33:40|5578.21|5577.81|5578.33|5577.93|5578.46|5578.06|5577.71|5577.31|693
1721745230000|2024-07-23 14:33:50|5578.46|5578.06|5578.71|5578.31|5578.71|5578.31|5577.96|5577.56|443
1721745240000|2024-07-23 14:34:00|5578.83|5578.43|5578.71|5578.31|5578.96|5578.56|5577.96|5577.56|495
1721745250000|2024-07-23 14:34:10|5578.96|5578.56|5578.96|5578.56|5578.96|5578.56|5578.46|5578.06|299
1721745260000|2024-07-23 14:34:20|5578.71|5578.31|5578.71|5578.31|5578.96|5578.56|5578.46|5578.06|469
1721745270000|2024-07-23 14:34:30|5578.96|5578.56|5578.21|5577.81|5578.96|5578.56|5578.21|5577.81|598
1721745280000|2024-07-23 14:34:40|5578.46|5578.06|5578.46|5578.06|5578.46|5578.06|5578.21|5577.81|348
1721745290000|2024-07-23 14:34:50|5578.58|5578.18|5578.71|5578.31|5578.96|5578.56|5578.46|5578.06|370
1721745300000|2024-07-23 14:35:00|5578.46|5578.06|5577.96|5577.56|5578.46|5578.06|5577.58|5577.18|867
1721745310000|2024-07-23 14:35:10|5577.71|5577.31|5578.21|5577.81|5578.46|5578.06|5577.71|5577.31|622
1721745320000|2024-07-23 14:35:20|5578.46|5578.06|5578.46|5578.06|5578.71|5578.31|5577.96|5577.56|432
1721745330000|2024-07-23 14:35:30|5578.71|5578.31|5578.46|5578.06|5578.96|5578.56|5578.46|5578.06|658
1721745340000|2024-07-23 14:35:40|5578.71|5578.31|5578.46|5578.06|5579.21|5578.81|5578.21|5577.81|552
1721745350000|2024-07-23 14:35:50|5578.58|5578.18|5578.96|5578.56|5578.96|5578.56|5578.46|5578.06|242
1721745360000|2024-07-23 14:36:00|5579.08|5578.68|5578.96|5578.56|5579.21|5578.81|5578.46|5578.06|653
1721745370000|2024-07-23 14:36:10|5578.83|5578.43|5578.46|5578.06|5579.46|5579.06|5578.46|5578.06|535
1721745380000|2024-07-23 14:36:20|5578.71|5578.31|5578.46|5578.06|5579.21|5578.81|5578.46|5578.06|328
1721745390000|2024-07-23 14:36:30|5578.21|5577.81|5578.46|5578.06|5578.71|5578.31|5578.21|5577.81|246
1721745400000|2024-07-23 14:36:40|5578.21|5577.81|5577.96|5577.56|5578.58|5578.18|5577.71|5577.31|335
1721745410000|2024-07-23 14:36:50|5577.71|5577.31|5576.71|5576.31|5577.71|5577.31|5576.71|5576.31|774
1721745420000|2024-07-23 14:37:00|5576.46|5576.06|5575.46|5575.06|5576.46|5576.06|5575.46|5575.06|1440
1721745430000|2024-07-23 14:37:10|5575.21|5574.81|5574.96|5574.56|5575.96|5575.56|5574.96|5574.56|1137
1721745440000|2024-07-23 14:37:20|5574.71|5574.31|5575.21|5574.81|5575.46|5575.06|5574.71|5574.31|546
1721745450000|2024-07-23 14:37:30|5575.71|5575.31|5576.21|5575.81|5576.46|5576.06|5575.71|5575.31|517
1721745460000|2024-07-23 14:37:40|5576.33|5575.93|5576.46|5576.06|5576.46|5576.06|5575.96|5575.56|222
1721745470000|2024-07-23 14:37:50|5576.21|5575.81|5577.21|5576.81|5577.21|5576.81|5576.21|5575.81|386
1721745480000|2024-07-23 14:38:00|5576.71|5576.31|5575.96|5575.56|5576.71|5576.31|5575.71|5575.31|772
1721745490000|2024-07-23 14:38:10|5575.71|5575.31|5575.21|5574.81|5575.71|5575.31|5574.96|5574.56|744
1721745500000|2024-07-23 14:38:20|5574.96|5574.56|5574.71|5574.31|5575.21|5574.81|5573.96|5573.56|1447
1721745510000|2024-07-23 14:38:30|5574.46|5574.06|5574.46|5574.06|5574.46|5574.06|5573.96|5573.56|467
1721745520000|2024-07-23 14:38:40|5574.21|5573.81|5572.46|5572.06|5574.21|5573.81|5571.96|5571.56|1768
1721745530000|2024-07-23 14:38:50|5572.21|5571.81|5572.96|5572.56|5572.96|5572.56|5572.21|5571.81|706
1721745540000|2024-07-23 14:39:00|5572.71|5572.31|5572.71|5572.31|5573.46|5573.06|5572.46|5572.06|1487
1721745550000|2024-07-23 14:39:10|5572.83|5572.43|5572.46|5572.06|5573.08|5572.68|5572.21|5571.81|581
1721745560000|2024-07-23 14:39:20|5572.21|5571.81|5573.21|5572.81|5573.21|5572.81|5572.21|5571.81|411
1721745570000|2024-07-23 14:39:30|5572.96|5572.56|5574.21|5573.81|5574.71|5574.31|5572.96|5572.56|939
1721745580000|2024-07-23 14:39:40|5574.46|5574.06|5574.96|5574.56|5574.96|5574.56|5574.21|5573.81|541
1721745590000|2024-07-23 14:39:50|5574.83|5574.43|5574.21|5573.81|5574.96|5574.56|5574.21|5573.81|369
1721745600000|2024-07-23 14:40:00|5574.46|5574.06|5574.96|5574.56|5574.96|5574.56|5574.21|5573.81|629
1721745610000|2024-07-23 14:40:10|5574.71|5574.31|5574.71|5574.31|5574.71|5574.31|5573.96|5573.56|674
1721745620000|2024-07-23 14:40:20|5574.46|5574.06|5573.96|5573.56|5574.71|5574.31|5573.96|5573.56|422
1721745630000|2024-07-23 14:40:30|5574.21|5573.81|5573.96|5573.56|5574.21|5573.81|5573.46|5573.06|353
1721745640000|2024-07-23 14:40:40|5574.08|5573.68|5574.21|5573.81|5574.46|5574.06|5573.96|5573.56|303
1721745650000|2024-07-23 14:40:50|5574.46|5574.06|5572.71|5572.31|5574.71|5574.31|5572.46|5572.06|745
1721745660000|2024-07-23 14:41:00|5572.46|5572.06|5572.71|5572.31|5572.96|5572.56|5572.21|5571.81|1008
1721745670000|2024-07-23 14:41:10|5572.46|5572.06|5572.96|5572.56|5573.46|5573.06|5572.46|5572.06|537
1721745680000|2024-07-23 14:41:20|5573.21|5572.81|5572.21|5571.81|5573.21|5572.81|5572.21|5571.81|372
1721745690000|2024-07-23 14:41:30|5572.46|5572.06|5573.71|5573.31|5573.96|5573.56|5572.46|5572.06|667
1721745700000|2024-07-23 14:41:40|5573.96|5573.56|5573.71|5573.31|5573.96|5573.56|5573.58|5573.18|258
1721745710000|2024-07-23 14:41:50|5573.46|5573.06|5573.71|5573.31|5574.08|5573.68|5573.21|5572.81|346
1721745720000|2024-07-23 14:42:00|5573.96|5573.56|5573.96|5573.56|5574.46|5574.06|5573.71|5573.31|491
1721745730000|2024-07-23 14:42:10|5573.71|5573.31|5573.46|5573.06|5573.71|5573.31|5573.21|5572.81|460
1721745740000|2024-07-23 14:42:20|5573.58|5573.18|5573.46|5573.06|5573.71|5573.31|5573.08|5572.68|461
1721745750000|2024-07-23 14:42:30|5573.21|5572.81|5573.96|5573.56|5574.21|5573.81|5573.21|5572.81|307
1721745760000|2024-07-23 14:42:40|5574.21|5573.81|5575.21|5574.81|5575.21|5574.81|5574.21|5573.81|400
1721745770000|2024-07-23 14:42:50|5574.96|5574.56|5575.71|5575.31|5575.71|5575.31|5574.96|5574.56|704
1721745780000|2024-07-23 14:43:00|5575.46|5575.06|5573.96|5573.56|5575.71|5575.31|5573.71|5573.31|816
1721745790000|2024-07-23 14:43:10|5574.21|5573.81|5574.96|5574.56|5574.96|5574.56|5573.83|5573.43|356
1721745800000|2024-07-23 14:43:20|5574.71|5574.31|5574.71|5574.31|5574.83|5574.43|5574.21|5573.81|403
1721745810000|2024-07-23 14:43:30|5574.46|5574.06|5574.21|5573.81|5574.71|5574.31|5573.96|5573.56|356
1721745820000|2024-07-23 14:43:40|5574.08|5573.68|5573.46|5573.06|5574.21|5573.81|5573.46|5573.06|322
1721745830000|2024-07-23 14:43:50|5573.21|5572.81|5573.46|5573.06|5573.96|5573.56|5573.08|5572.68|488
1721745840000|2024-07-23 14:44:00|5573.71|5573.31|5573.71|5573.31|5574.21|5573.81|5573.71|5573.31|463
1721745850000|2024-07-23 14:44:10|5573.58|5573.18|5573.96|5573.56|5574.08|5573.68|5573.58|5573.18|379
1721745860000|2024-07-23 14:44:20|5573.71|5573.31|5573.46|5573.06|5573.96|5573.56|5573.46|5573.06|318
1721745870000|2024-07-23 14:44:30|5573.33|5572.93|5573.71|5573.31|5573.71|5573.31|5572.96|5572.56|354
1721745880000|2024-07-23 14:44:40|5573.46|5573.06|5573.46|5573.06|5573.71|5573.31|5573.08|5572.68|325
1721745890000|2024-07-23 14:44:50|5573.21|5572.81|5572.21|5571.81|5573.46|5573.06|5572.21|5571.81|657
1721745900000|2024-07-23 14:45:00|5571.96|5571.56|5570.71|5570.31|5572.71|5572.31|5570.71|5570.31|1965
1721745910000|2024-07-23 14:45:10|5570.46|5570.06|5570.46|5570.06|5571.46|5571.06|5570.21|5569.81|1510
1721745920000|2024-07-23 14:45:20|5570.71|5570.31|5570.21|5569.81|5570.71|5570.31|5569.46|5569.06|953
1721745930000|2024-07-23 14:45:30|5569.96|5569.56|5569.21|5568.81|5569.96|5569.56|5568.71|5568.31|1391
1721745940000|2024-07-23 14:45:40|5569.08|5568.68|5567.46|5567.06|5569.46|5569.06|5567.21|5566.81|1784
1721745950000|2024-07-23 14:45:50|5567.71|5567.31|5568.21|5567.81|5568.46|5568.06|5566.96|5566.56|1390
1721745960000|2024-07-23 14:46:00|5568.33|5567.93|5568.21|5567.81|5568.96|5568.56|5567.96|5567.56|1491
1721745970000|2024-07-23 14:46:10|5568.46|5568.06|5567.71|5567.31|5568.96|5568.56|5567.71|5567.31|967
1721745980000|2024-07-23 14:46:20|5567.46|5567.06|5568.21|5567.81|5568.21|5567.81|5567.46|5567.06|658
1721745990000|2024-07-23 14:46:30|5568.46|5568.06|5567.71|5567.31|5568.71|5568.31|5567.71|5567.31|716
1721746000000|2024-07-23 14:46:40|5567.46|5567.06|5567.21|5566.81|5567.71|5567.31|5567.21|5566.81|670
1721746010000|2024-07-23 14:46:50|5566.96|5566.56|5567.46|5567.06|5568.08|5567.68|5566.96|5566.56|824
1721746020000|2024-07-23 14:47:00|5567.71|5567.31|5567.71|5567.31|5568.71|5568.31|5567.71|5567.31|859
1721746030000|2024-07-23 14:47:10|5567.46|5567.06|5564.96|5564.56|5567.46|5567.06|5564.96|5564.56|2764
1721746040000|2024-07-23 14:47:20|5565.21|5564.81|5565.71|5565.31|5566.46|5566.06|5565.21|5564.81|1186
1721746050000|2024-07-23 14:47:30|5565.96|5565.56|5566.21|5565.81|5566.71|5566.31|5565.46|5565.06|1042
1721746060000|2024-07-23 14:47:40|5565.96|5565.56|5566.21|5565.81|5566.96|5566.56|5565.71|5565.31|675
1721746070000|2024-07-23 14:47:50|5566.46|5566.06|5566.71|5566.31|5566.96|5566.56|5566.46|5566.06|423
1721746080000|2024-07-23 14:48:00|5566.96|5566.56|5566.46|5566.06|5567.21|5566.81|5565.96|5565.56|818
1721746090000|2024-07-23 14:48:10|5566.33|5565.93|5566.46|5566.06|5566.71|5566.31|5566.33|5565.93|446
1721746100000|2024-07-23 14:48:20|5566.33|5565.93|5565.46|5565.06|5566.33|5565.93|5565.21|5564.81|661
1721746110000|2024-07-23 14:48:30|5565.71|5565.31|5565.71|5565.31|5565.96|5565.56|5565.46|5565.06|484
1721746120000|2024-07-23 14:48:40|5565.96|5565.56|5565.71|5565.31|5565.96|5565.56|5565.21|5564.81|620
1721746130000|2024-07-23 14:48:50|5565.96|5565.56|5565.46|5565.06|5565.96|5565.56|5564.96|5564.56|902
1721746140000|2024-07-23 14:49:00|5565.21|5564.81|5564.96|5564.56|5565.46|5565.06|5564.96|5564.56|621
1721746150000|2024-07-23 14:49:10|5564.71|5564.31|5564.71|5564.31|5564.96|5564.56|5564.21|5563.81|1165
1721746160000|2024-07-23 14:49:20|5564.46|5564.06|5563.71|5563.31|5564.71|5564.31|5563.71|5563.31|997
1721746170000|2024-07-23 14:49:30|5563.46|5563.06|5562.46|5562.06|5563.71|5563.31|5562.21|5561.81|1537
1721746180000|2024-07-23 14:49:40|5562.21|5561.81|5563.46|5563.06|5563.58|5563.18|5561.96|5561.56|994
1721746190000|2024-07-23 14:49:50|5563.21|5562.81|5564.46|5564.06|5564.71|5564.31|5563.21|5562.81|1329
1721746200000|2024-07-23 14:50:00|5564.71|5564.31|5565.21|5564.81|5565.21|5564.81|5563.96|5563.56|1421
1721746210000|2024-07-23 14:50:10|5564.96|5564.56|5564.96|5564.56|5565.71|5565.31|5564.71|5564.31|1742
1721746220000|2024-07-23 14:50:20|5565.21|5564.81|5566.46|5566.06|5566.46|5566.06|5565.21|5564.81|1285
1721746230000|2024-07-23 14:50:30|5566.21|5565.81|5565.21|5564.81|5566.71|5566.31|5564.96|5564.56|1454
1721746240000|2024-07-23 14:50:40|5564.96|5564.56|5564.46|5564.06|5565.46|5565.06|5564.46|5564.06|747
1721746250000|2024-07-23 14:50:50|5564.71|5564.31|5563.71|5563.31|5564.71|5564.31|5563.71|5563.31|777
1721746260000|2024-07-23 14:51:00|5563.46|5563.06|5564.21|5563.81|5564.21|5563.81|5563.21|5562.81|1105
1721746270000|2024-07-23 14:51:10|5563.96|5563.56|5564.46|5564.06|5564.58|5564.18|5563.96|5563.56|496
1721746280000|2024-07-23 14:51:20|5564.71|5564.31|5563.83|5563.43|5564.83|5564.43|5563.71|5563.31|674
1721746290000|2024-07-23 14:51:30|5563.96|5563.56|5561.21|5560.81|5563.96|5563.56|5560.96|5560.56|1613
1721746300000|2024-07-23 14:51:40|5561.46|5561.06|5561.71|5561.31|5561.96|5561.56|5561.21|5560.81|715
1721746310000|2024-07-23 14:51:50|5561.46|5561.06|5561.71|5561.31|5561.71|5561.31|5561.21|5560.81|549
1721746320000|2024-07-23 14:52:00|5561.46|5561.06|5562.46|5562.06|5562.71|5562.31|5561.46|5561.06|916
1721746330000|2024-07-23 14:52:10|5562.21|5561.81|5562.58|5562.18|5562.96|5562.56|5561.71|5561.31|885
1721746340000|2024-07-23 14:52:20|5562.71|5562.31|5562.71|5562.31|5563.21|5562.81|5562.46|5562.06|546
1721746350000|2024-07-23 14:52:30|5562.96|5562.56|5562.96|5562.56|5562.96|5562.56|5562.21|5561.81|486
1721746360000|2024-07-23 14:52:40|5563.21|5562.81|5563.21|5562.81|5563.46|5563.06|5562.96|5562.56|621
1721746370000|2024-07-23 14:52:50|5563.46|5563.06|5564.21|5563.81|5564.21|5563.81|5563.21|5562.81|717
1721746380000|2024-07-23 14:53:00|5564.46|5564.06|5563.96|5563.56|5564.71|5564.31|5563.71|5563.31|1241
1721746390000|2024-07-23 14:53:10|5563.71|5563.31|5563.21|5562.81|5563.71|5563.31|5562.83|5562.43|678
1721746400000|2024-07-23 14:53:20|5562.96|5562.56|5562.71|5562.31|5563.21|5562.81|5562.71|5562.31|350
1721746410000|2024-07-23 14:53:30|5562.46|5562.06|5563.21|5562.81|5563.46|5563.06|5562.46|5562.06|505
1721746420000|2024-07-23 14:53:40|5563.46|5563.06|5563.46|5563.06|5563.71|5563.31|5563.21|5562.81|344
1721746430000|2024-07-23 14:53:50|5563.21|5562.81|5562.96|5562.56|5563.21|5562.81|5562.71|5562.31|519
1721746440000|2024-07-23 14:54:00|5562.71|5562.31|5563.21|5562.81|5563.33|5562.93|5562.71|5562.31|630
1721746450000|2024-07-23 14:54:10|5563.33|5562.93|5562.83|5562.43|5563.33|5562.93|5562.58|5562.18|447
1721746460000|2024-07-23 14:54:20|5562.71|5562.31|5562.46|5562.06|5562.71|5562.31|5562.21|5561.81|595
1721746470000|2024-07-23 14:54:30|5562.21|5561.81|5562.46|5562.06|5562.46|5562.06|5561.96|5561.56|495
1721746480000|2024-07-23 14:54:40|5562.71|5562.31|5562.96|5562.56|5562.96|5562.56|5562.33|5561.93|685
1721746490000|2024-07-23 14:54:50|5563.21|5562.81|5562.96|5562.56|5563.46|5563.06|5562.96|5562.56|303
1721746500000|2024-07-23 14:55:00|5563.21|5562.81|5562.46|5562.06|5563.21|5562.81|5562.46|5562.06|424
1721746510000|2024-07-23 14:55:10|5562.58|5562.18|5562.46|5562.06|5562.96|5562.56|5561.71|5561.31|664
1721746520000|2024-07-23 14:55:20|5562.71|5562.31|5562.96|5562.56|5563.46|5563.06|5562.21|5561.81|675
1721746530000|2024-07-23 14:55:30|5562.83|5562.43|5563.46|5563.06|5563.46|5563.06|5562.21|5561.81|409
1721746540000|2024-07-23 14:55:40|5563.71|5563.31|5564.71|5564.31|5564.71|5564.31|5563.71|5563.31|946
1721746550000|2024-07-23 14:55:50|5564.46|5564.06|5564.46|5564.06|5565.21|5564.81|5564.46|5564.06|722
1721746560000|2024-07-23 14:56:00|5564.21|5563.81|5564.96|5564.56|5565.21|5564.81|5564.21|5563.81|733
1721746570000|2024-07-23 14:56:10|5564.71|5564.31|5565.96|5565.56|5565.96|5565.56|5564.71|5564.31|565
1721746580000|2024-07-23 14:56:20|5566.21|5565.81|5566.21|5565.81|5566.21|5565.81|5565.96|5565.56|512
1721746590000|2024-07-23 14:56:30|5565.96|5565.56|5565.71|5565.31|5565.96|5565.56|5565.46|5565.06|719
1721746600000|2024-07-23 14:56:40|5565.46|5565.06|5564.96|5564.56|5565.46|5565.06|5564.71|5564.31|520
1721746610000|2024-07-23 14:56:50|5565.21|5564.81|5566.21|5565.81|5566.71|5566.31|5565.21|5564.81|909
1721746620000|2024-07-23 14:57:00|5565.96|5565.56|5566.46|5566.06|5567.21|5566.81|5565.96|5565.56|957
1721746630000|2024-07-23 14:57:10|5566.21|5565.81|5566.96|5566.56|5567.21|5566.81|5565.96|5565.56|679
1721746640000|2024-07-23 14:57:20|5567.21|5566.81|5567.96|5567.56|5567.96|5567.56|5567.21|5566.81|648
1721746650000|2024-07-23 14:57:30|5567.71|5567.31|5567.58|5567.18|5567.71|5567.31|5567.21|5566.81|415
1721746660000|2024-07-23 14:57:40|5567.71|5567.31|5568.71|5568.31|5568.71|5568.31|5567.71|5567.31|1017
1721746670000|2024-07-23 14:57:50|5568.96|5568.56|5568.46|5568.06|5568.96|5568.56|5568.46|5568.06|862
1721746680000|2024-07-23 14:58:00|5568.58|5568.18|5567.96|5567.56|5568.96|5568.56|5567.96|5567.56|552
1721746690000|2024-07-23 14:58:10|5567.71|5567.31|5568.21|5567.81|5568.71|5568.31|5567.71|5567.31|605
1721746700000|2024-07-23 14:58:20|5567.96|5567.56|5567.21|5566.81|5568.21|5567.81|5567.21|5566.81|641
1721746710000|2024-07-23 14:58:30|5566.96|5566.56|5567.46|5567.06|5567.46|5567.06|5566.96|5566.56|359
1721746720000|2024-07-23 14:58:40|5567.58|5567.18|5567.71|5567.31|5567.96|5567.56|5567.46|5567.06|310
1721746730000|2024-07-23 14:58:50|5567.96|5567.56|5567.83|5567.43|5567.96|5567.56|5567.46|5567.06|467
1721746740000|2024-07-23 14:59:00|5567.96|5567.56|5568.21|5567.81|5568.46|5568.06|5567.96|5567.56|487
1721746750000|2024-07-23 14:59:10|5568.08|5567.68|5567.96|5567.56|5568.08|5567.68|5567.96|5567.56|147
1721746760000|2024-07-23 14:59:20|5567.71|5567.31|5567.46|5567.06|5567.83|5567.43|5567.33|5566.93|328
1721746770000|2024-07-23 14:59:30|5567.21|5566.81|5566.96|5566.56|5567.46|5567.06|5566.96|5566.56|297
1721746780000|2024-07-23 14:59:40|5567.08|5566.68|5567.96|5567.56|5567.96|5567.56|5566.96|5566.56|457
1721746790000|2024-07-23 14:59:50|5567.83|5567.43|5567.46|5567.06|5567.96|5567.56|5567.46|5567.06|174
1721746800000|2024-07-23 15:00:00|5567.71|5567.31|5568.46|5568.06|5568.46|5568.06|5567.21|5566.81|854
1721746810000|2024-07-23 15:00:10|5568.71|5568.31|5569.46|5569.06|5569.46|5569.06|5568.46|5568.06|698
1721746820000|2024-07-23 15:00:20|5569.21|5568.81|5569.21|5568.81|5569.21|5568.81|5568.71|5568.31|924
1721746830000|2024-07-23 15:00:30|5569.46|5569.06|5569.71|5569.31|5569.96|5569.56|5568.96|5568.56|706
1721746840000|2024-07-23 15:00:40|5569.96|5569.56|5569.96|5569.56|5570.46|5570.06|5569.96|5569.56|582
1721746850000|2024-07-23 15:00:50|5570.21|5569.81|5571.46|5571.06|5571.46|5571.06|5570.08|5569.68|760
1721746860000|2024-07-23 15:01:00|5571.21|5570.81|5571.21|5570.81|5571.71|5571.31|5570.71|5570.31|1117
1721746870000|2024-07-23 15:01:10|5570.96|5570.56|5570.46|5570.06|5571.33|5570.93|5570.46|5570.06|424
1721746880000|2024-07-23 15:01:20|5570.71|5570.31|5570.46|5570.06|5570.96|5570.56|5570.46|5570.06|373
1721746890000|2024-07-23 15:01:30|5570.71|5570.31|5570.71|5570.31|5570.83|5570.43|5570.21|5569.81|306
1721746900000|2024-07-23 15:01:40|5570.46|5570.06|5570.96|5570.56|5571.46|5571.06|5570.46|5570.06|382
1721746910000|2024-07-23 15:01:50|5570.83|5570.43|5571.71|5571.31|5571.71|5571.31|5570.71|5570.31|442
1721746920000|2024-07-23 15:02:00|5571.46|5571.06|5571.21|5570.81|5571.71|5571.31|5571.21|5570.81|537
1721746930000|2024-07-23 15:02:10|5571.46|5571.06|5570.96|5570.56|5571.71|5571.31|5570.96|5570.56|682
1721746940000|2024-07-23 15:02:20|5571.21|5570.81|5570.21|5569.81|5571.21|5570.81|5569.96|5569.56|536
1721746950000|2024-07-23 15:02:30|5570.46|5570.06|5570.21|5569.81|5570.46|5570.06|5569.96|5569.56|490
1721746960000|2024-07-23 15:02:40|5570.46|5570.06|5571.08|5570.68|5571.08|5570.68|5570.46|5570.06|223
1721746970000|2024-07-23 15:02:50|5570.96|5570.56|5571.46|5571.06|5571.46|5571.06|5570.96|5570.56|345
1721746980000|2024-07-23 15:03:00|5571.71|5571.31|5570.71|5570.31|5571.71|5571.31|5570.46|5570.06|872
1721746990000|2024-07-23 15:03:10|5570.46|5570.06|5571.46|5571.06|5571.46|5571.06|5570.46|5570.06|456
1721747000000|2024-07-23 15:03:20|5571.58|5571.18|5571.71|5571.31|5572.21|5571.81|5571.46|5571.06|422
1721747010000|2024-07-23 15:03:30|5571.96|5571.56|5571.71|5571.31|5571.96|5571.56|5571.21|5570.81|300
1721747020000|2024-07-23 15:03:40|5571.46|5571.06|5571.21|5570.81|5571.71|5571.31|5571.21|5570.81|177
1721747030000|2024-07-23 15:03:50|5571.08|5570.68|5571.21|5570.81|5571.46|5571.06|5570.83|5570.43|282
1721747040000|2024-07-23 15:04:00|5571.46|5571.06|5571.46|5571.06|5571.96|5571.56|5571.21|5570.81|343
1721747050000|2024-07-23 15:04:10|5571.33|5570.93|5571.46|5571.06|5571.71|5571.31|5571.21|5570.81|219
1721747060000|2024-07-23 15:04:20|5571.58|5571.18|5571.71|5571.31|5571.71|5571.31|5571.46|5571.06|169
1721747070000|2024-07-23 15:04:30|5571.46|5571.06|5571.21|5570.81|5571.46|5571.06|5571.08|5570.68|347
1721747080000|2024-07-23 15:04:40|5570.71|5570.31|5571.21|5570.81|5571.21|5570.81|5570.71|5570.31|321
1721747090000|2024-07-23 15:04:50|5571.46|5571.06|5571.71|5571.31|5571.96|5571.56|5571.21|5570.81|334
1721747100000|2024-07-23 15:05:00|5571.46|5571.06|5571.46|5571.06|5571.96|5571.56|5571.46|5571.06|223
1721747110000|2024-07-23 15:05:10|5571.33|5570.93|5571.71|5571.31|5572.21|5571.81|5571.21|5570.81|529
1721747120000|2024-07-23 15:05:20|5571.96|5571.56|5571.46|5571.06|5571.96|5571.56|5571.21|5570.81|317
1721747130000|2024-07-23 15:05:30|5571.21|5570.81|5571.21|5570.81|5571.21|5570.81|5570.96|5570.56|256
1721747140000|2024-07-23 15:05:40|5570.96|5570.56|5570.71|5570.31|5571.21|5570.81|5570.71|5570.31|229
1721747150000|2024-07-23 15:05:50|5570.96|5570.56|5571.21|5570.81|5571.46|5571.06|5570.71|5570.31|407
1721747160000|2024-07-23 15:06:00|5571.46|5571.06|5571.71|5571.31|5571.71|5571.31|5571.21|5570.81|389
1721747170000|2024-07-23 15:06:10|5571.46|5571.06|5571.96|5571.56|5571.96|5571.56|5571.46|5571.06|218
1721747180000|2024-07-23 15:06:20|5571.46|5571.06|5571.46|5571.06|5571.71|5571.31|5571.46|5571.06|281
1721747190000|2024-07-23 15:06:30|5571.21|5570.81|5571.46|5571.06|5571.46|5571.06|5571.21|5570.81|110
1721747200000|2024-07-23 15:06:40|5571.58|5571.18|5571.96|5571.56|5572.21|5571.81|5571.46|5571.06|214
1721747210000|2024-07-23 15:06:50|5571.71|5571.31|5571.96|5571.56|5571.96|5571.56|5571.46|5571.06|203
1721747220000|2024-07-23 15:07:00|5571.71|5571.31|5572.96|5572.56|5572.96|5572.56|5571.71|5571.31|992
1721747230000|2024-07-23 15:07:10|5573.21|5572.81|5573.21|5572.81|5573.21|5572.81|5572.71|5572.31|413
1721747240000|2024-07-23 15:07:20|5573.46|5573.06|5572.96|5572.56|5573.46|5573.06|5572.96|5572.56|248
1721747250000|2024-07-23 15:07:30|5573.21|5572.81|5572.96|5572.56|5573.21|5572.81|5572.71|5572.31|376
1721747260000|2024-07-23 15:07:40|5573.21|5572.81|5573.21|5572.81|5573.21|5572.81|5572.96|5572.56|216
1721747270000|2024-07-23 15:07:50|||||||||187
1721747280000|2024-07-23 15:08:00|5573.46|5573.06|5573.71|5573.31|5573.71|5573.31|5573.21|5572.81|701
1721747290000|2024-07-23 15:08:10|5573.96|5573.56|5574.21|5573.81|5574.21|5573.81|5573.71|5573.31|425
1721747300000|2024-07-23 15:08:20|5574.46|5574.06|5573.71|5573.31|5574.46|5574.06|5573.46|5573.06|511
1721747310000|2024-07-23 15:08:30|5573.46|5573.06|5573.71|5573.31|5573.71|5573.31|5573.46|5573.06|272
1721747320000|2024-07-23 15:08:40|5573.83|5573.43|5574.21|5573.81|5574.21|5573.81|5573.71|5573.31|201
1721747330000|2024-07-23 15:08:50|5574.46|5574.06|5574.21|5573.81|5574.71|5574.31|5574.21|5573.81|233
1721747340000|2024-07-23 15:09:00|5574.46|5574.06|5574.71|5574.31|5574.96|5574.56|5574.46|5574.06|558
1721747350000|2024-07-23 15:09:10|5574.83|5574.43|5575.21|5574.81|5575.21|5574.81|5574.71|5574.31|411
1721747360000|2024-07-23 15:09:20|5575.46|5575.06|5575.96|5575.56|5575.96|5575.56|5575.21|5574.81|879
1721747370000|2024-07-23 15:09:30|5575.71|5575.31|5575.46|5575.06|5575.83|5575.43|5575.46|5575.06|210
1721747380000|2024-07-23 15:09:40|5575.21|5574.81|5575.71|5575.31|5575.71|5575.31|5575.21|5574.81|396
1721747390000|2024-07-23 15:09:50|5575.58|5575.18|5576.08|5575.68|5576.08|5575.68|5575.58|5575.18|297
1721747400000|2024-07-23 15:10:00|5575.71|5575.31|5575.46|5575.06|5576.46|5576.06|5575.46|5575.06|1326
1721747410000|2024-07-23 15:10:10|5575.71|5575.31|5575.71|5575.31|5575.96|5575.56|5575.58|5575.18|931
1721747420000|2024-07-23 15:10:20|5575.83|5575.43|5576.33|5575.93|5576.33|5575.93|5575.71|5575.31|403
1721747430000|2024-07-23 15:10:30|5576.46|5576.06|5576.21|5575.81|5576.83|5576.43|5575.96|5575.56|994
1721747440000|2024-07-23 15:10:40|5575.96|5575.56|5576.71|5576.31|5576.71|5576.31|5575.96|5575.56|936
1721747450000|2024-07-23 15:10:50|5576.46|5576.06|5576.21|5575.81|5576.46|5576.06|5576.21|5575.81|310
1721747460000|2024-07-23 15:11:00|5575.96|5575.56|5576.71|5576.31|5576.71|5576.31|5575.96|5575.56|516
1721747470000|2024-07-23 15:11:10|5576.58|5576.18|5576.71|5576.31|5576.96|5576.56|5576.58|5576.18|505
1721747480000|2024-07-23 15:11:20|5576.96|5576.56|5577.21|5576.81|5577.21|5576.81|5576.71|5576.31|619
1721747490000|2024-07-23 15:11:30|5577.46|5577.06|5577.46|5577.06|5577.71|5577.31|5577.21|5576.81|1279
1721747500000|2024-07-23 15:11:40|5577.58|5577.18|5577.21|5576.81|5577.96|5577.56|5576.71|5576.31|877
1721747510000|2024-07-23 15:11:50|5577.33|5576.93|5577.21|5576.81|5577.33|5576.93|5576.96|5576.56|328
1721747520000|2024-07-23 15:12:00|5577.46|5577.06|5577.71|5577.31|5578.21|5577.81|5577.46|5577.06|1266
1721747530000|2024-07-23 15:12:10|5577.96|5577.56|5578.46|5578.06|5578.46|5578.06|5577.96|5577.56|804
1721747540000|2024-07-23 15:12:20|5578.71|5578.31|5579.21|5578.81|5579.21|5578.81|5578.71|5578.31|958
1721747550000|2024-07-23 15:12:30|5578.96|5578.56|5579.21|5578.81|5579.21|5578.81|5578.96|5578.56|336
1721747560000|2024-07-23 15:12:40|5578.96|5578.56|5579.71|5579.31|5579.71|5579.31|5578.96|5578.56|669
1721747570000|2024-07-23 15:12:50|5579.46|5579.06|5579.46|5579.06|5579.71|5579.31|5579.21|5578.81|496
1721747580000|2024-07-23 15:13:00|5579.21|5578.81|5579.96|5579.56|5579.96|5579.56|5579.21|5578.81|575
1721747590000|2024-07-23 15:13:10|5580.21|5579.81|5580.21|5579.81|5580.21|5579.81|5579.96|5579.56|490
1721747600000|2024-07-23 15:13:20|5579.96|5579.56|5579.71|5579.31|5580.08|5579.68|5579.71|5579.31|1028
1721747610000|2024-07-23 15:13:30|5579.96|5579.56|5580.21|5579.81|5580.21|5579.81|5579.71|5579.31|474
1721747620000|2024-07-23 15:13:40|5580.46|5580.06|5579.96|5579.56|5580.46|5580.06|5579.96|5579.56|753
1721747630000|2024-07-23 15:13:50|5579.71|5579.31|5580.21|5579.81|5580.21|5579.81|5579.46|5579.06|1369
1721747640000|2024-07-23 15:14:00|5580.46|5580.06|5580.21|5579.81|5580.58|5580.18|5580.21|5579.81|866
1721747650000|2024-07-23 15:14:10|5580.08|5579.68|5580.21|5579.81|5580.21|5579.81|5579.96|5579.56|282
1721747660000|2024-07-23 15:14:20|5579.96|5579.56|5579.96|5579.56|5580.21|5579.81|5579.96|5579.56|212
1721747670000|2024-07-23 15:14:30|5580.08|5579.68|5580.46|5580.06|5580.71|5580.31|5580.08|5579.68|767
1721747680000|2024-07-23 15:14:40|5580.33|5579.93|5580.71|5580.31|5580.71|5580.31|5580.21|5579.81|388
1721747690000|2024-07-23 15:14:50|5580.96|5580.56|5581.96|5581.56|5581.96|5581.56|5580.96|5580.56|1334
1721747700000|2024-07-23 15:15:00|5582.21|5581.81|5582.21|5581.81|5582.46|5582.06|5581.96|5581.56|1967
1721747710000|2024-07-23 15:15:10|5581.96|5581.56|5581.71|5581.31|5582.21|5581.81|5581.46|5581.06|708
1721747720000|2024-07-23 15:15:20|5581.96|5581.56|5581.96|5581.56|5581.96|5581.56|5581.96|5581.56|298
1721747730000|2024-07-23 15:15:30|5582.21|5581.81|5582.46|5582.06|5583.21|5582.81|5581.96|5581.56|2508
1721747740000|2024-07-23 15:15:40|5582.71|5582.31|5583.21|5582.81|5583.21|5582.81|5582.71|5582.31|1265
1721747750000|2024-07-23 15:15:50|5582.96|5582.56|5582.96|5582.56|5582.96|5582.56|5582.71|5582.31|395
1721747760000|2024-07-23 15:16:00|5582.71|5582.31|5582.21|5581.81|5582.96|5582.56|5581.96|5581.56|906
1721747770000|2024-07-23 15:16:10|5582.46|5582.06|5582.46|5582.06|5582.46|5582.06|5581.96|5581.56|1208
1721747780000|2024-07-23 15:16:20|5582.71|5582.31|5582.96|5582.56|5582.96|5582.56|5582.71|5582.31|590
1721747790000|2024-07-23 15:16:30|5582.83|5582.43|5583.21|5582.81|5583.21|5582.81|5582.83|5582.43|653
1721747800000|2024-07-23 15:16:40|5583.46|5583.06|5583.46|5583.06|5583.71|5583.31|5582.96|5582.56|1147
1721747810000|2024-07-23 15:16:50|5583.71|5583.31|5583.21|5582.81|5583.71|5583.31|5583.21|5582.81|563
1721747820000|2024-07-23 15:17:00|5583.46|5583.06|5583.21|5582.81|5583.46|5583.06|5582.96|5582.56|875
1721747830000|2024-07-23 15:17:10|5583.08|5582.68|5582.21|5581.81|5583.21|5582.81|5582.21|5581.81|875
1721747840000|2024-07-23 15:17:20|5582.46|5582.06|5582.21|5581.81|5582.71|5582.31|5582.21|5581.81|366
1721747850000|2024-07-23 15:17:30|5582.46|5582.06|5582.21|5581.81|5582.46|5582.06|5581.96|5581.56|827
1721747860000|2024-07-23 15:17:40|5582.33|5581.93|5581.96|5581.56|5582.33|5581.93|5581.96|5581.56|689
1721747870000|2024-07-23 15:17:50|5581.83|5581.43|5582.21|5581.81|5582.21|5581.81|5581.46|5581.06|774
1721747880000|2024-07-23 15:18:00|5582.46|5582.06|5582.71|5582.31|5582.96|5582.56|5582.21|5581.81|804
1721747890000|2024-07-23 15:18:10|5582.96|5582.56|5583.21|5582.81|5583.21|5582.81|5582.96|5582.56|843
1721747900000|2024-07-23 15:18:20|5582.96|5582.56|5583.46|5583.06|5583.71|5583.31|5582.96|5582.56|717
1721747910000|2024-07-23 15:18:30|5583.71|5583.31|5583.96|5583.56|5583.96|5583.56|5583.71|5583.31|990
1721747920000|2024-07-23 15:18:40|5584.21|5583.81|5584.71|5584.31|5584.71|5584.31|5583.96|5583.56|1803
1721747930000|2024-07-23 15:18:50|5584.96|5584.56|5585.21|5584.81|5585.21|5584.81|5584.96|5584.56|840
1721747940000|2024-07-23 15:19:00|5585.46|5585.06|5585.21|5584.81|5585.46|5585.06|5585.21|5584.81|804
1721747950000|2024-07-23 15:19:10|5585.71|5585.31|5584.46|5584.06|5585.96|5585.56|5584.46|5584.06|1029
1721747960000|2024-07-23 15:19:20|5584.71|5584.31|5584.46|5584.06|5584.96|5584.56|5584.21|5583.81|1277
1721747970000|2024-07-23 15:19:30|5584.21|5583.81|5584.21|5583.81|5584.58|5584.18|5583.96|5583.56|520
1721747980000|2024-07-23 15:19:40|5583.96|5583.56|5584.21|5583.81|5584.21|5583.81|5583.96|5583.56|392
1721747990000|2024-07-23 15:19:50|5584.46|5584.06|5584.46|5584.06|5584.46|5584.06|5583.96|5583.56|469
1721748000000|2024-07-23 15:20:00|5584.21|5583.81|5583.96|5583.56|5584.46|5584.06|5583.96|5583.56|744
1721748010000|2024-07-23 15:20:10|5584.21|5583.81|5584.46|5584.06|5584.46|5584.06|5583.83|5583.43|615
1721748020000|2024-07-23 15:20:20|5584.71|5584.31|5584.21|5583.81|5584.96|5584.56|5583.71|5583.31|628
1721748030000|2024-07-23 15:20:30|5584.46|5584.06|5583.71|5583.31|5584.46|5584.06|5583.71|5583.31|387
1721748040000|2024-07-23 15:20:40|5583.96|5583.56|5583.71|5583.31|5583.96|5583.56|5583.46|5583.06|541
1721748050000|2024-07-23 15:20:50|5583.58|5583.18|5583.71|5583.31|5583.96|5583.56|5583.58|5583.18|410
1721748060000|2024-07-23 15:21:00|5583.46|5583.06|5583.83|5583.43|5583.96|5583.56|5583.46|5583.06|758
1721748070000|2024-07-23 15:21:10|5583.96|5583.56|5583.21|5582.81|5584.21|5583.81|5583.21|5582.81|488
1721748080000|2024-07-23 15:21:20|5583.46|5583.06|5583.46|5583.06|5583.71|5583.31|5583.46|5583.06|348
1721748090000|2024-07-23 15:21:30|5583.21|5582.81|5583.71|5583.31|5583.71|5583.31|5582.96|5582.56|365
1721748100000|2024-07-23 15:21:40|5583.96|5583.56|5583.96|5583.56|5583.96|5583.56|5583.96|5583.56|172
1721748110000|2024-07-23 15:21:50|5584.21|5583.81|5584.21|5583.81|5584.33|5583.93|5584.08|5583.68|522
1721748120000|2024-07-23 15:22:00|5584.46|5584.06|5584.46|5584.06|5584.46|5584.06|5583.96|5583.56|496
1721748130000|2024-07-23 15:22:10|5584.71|5584.31|5584.21|5583.81|5584.71|5584.31|5583.83|5583.43|426
1721748140000|2024-07-23 15:22:20|5584.33|5583.93|5583.46|5583.06|5584.46|5584.06|5583.46|5583.06|273
1721748150000|2024-07-23 15:22:30|5583.71|5583.31|5582.96|5582.56|5583.71|5583.31|5582.71|5582.31|952
1721748160000|2024-07-23 15:22:40|5582.71|5582.31|5581.71|5581.31|5582.96|5582.56|5581.71|5581.31|1302
1721748170000|2024-07-23 15:22:50|5581.46|5581.06|5581.71|5581.31|5581.96|5581.56|5581.46|5581.06|953
1721748180000|2024-07-23 15:23:00|5581.96|5581.56|5582.46|5582.06|5582.71|5582.31|5581.71|5581.31|794
1721748190000|2024-07-23 15:23:10|5582.71|5582.31|5582.58|5582.18|5582.96|5582.56|5582.58|5582.18|326
1721748200000|2024-07-23 15:23:20|5582.46|5582.06|5582.71|5582.31|5582.71|5582.31|5582.21|5581.81|770
1721748210000|2024-07-23 15:23:30|5582.58|5582.18|5582.71|5582.31|5582.96|5582.56|5582.58|5582.18|384
1721748220000|2024-07-23 15:23:40|5582.96|5582.56|5582.71|5582.31|5583.21|5582.81|5582.71|5582.31|408
1721748230000|2024-07-23 15:23:50|5582.46|5582.06|5582.21|5581.81|5582.46|5582.06|5582.21|5581.81|194
1721748240000|2024-07-23 15:24:00|5582.46|5582.06|5582.46|5582.06|5582.71|5582.31|5581.96|5581.56|829
1721748250000|2024-07-23 15:24:10|5582.58|5582.18|5582.96|5582.56|5583.21|5582.81|5582.46|5582.06|275
1721748260000|2024-07-23 15:24:20|5582.71|5582.31|5583.21|5582.81|5583.21|5582.81|5582.21|5581.81|532
1721748270000|2024-07-23 15:24:30|5583.08|5582.68|5582.96|5582.56|5583.21|5582.81|5582.96|5582.56|164
1721748280000|2024-07-23 15:24:40|5583.21|5582.81|5582.83|5582.43|5583.21|5582.81|5582.71|5582.31|361
1721748290000|2024-07-23 15:24:50|5582.96|5582.56|5582.96|5582.56|5583.21|5582.81|5582.96|5582.56|274
1721748300000|2024-07-23 15:25:00|5583.08|5582.68|5582.71|5582.31|5583.21|5582.81|5582.58|5582.18|746
1721748310000|2024-07-23 15:25:10|5582.58|5582.18|5581.46|5581.06|5582.71|5582.31|5581.46|5581.06|430
1721748320000|2024-07-23 15:25:20|5581.21|5580.81|5580.96|5580.56|5581.21|5580.81|5580.71|5580.31|753
1721748330000|2024-07-23 15:25:30|5580.71|5580.31|5580.96|5580.56|5581.71|5581.31|5580.71|5580.31|754
1721748340000|2024-07-23 15:25:40|5580.71|5580.31|5581.21|5580.81|5581.46|5581.06|5580.71|5580.31|556
1721748350000|2024-07-23 15:25:50|5581.46|5581.06|5581.71|5581.31|5581.71|5581.31|5581.46|5581.06|355
1721748360000|2024-07-23 15:26:00|5581.46|5581.06|5582.21|5581.81|5582.21|5581.81|5581.46|5581.06|497
1721748370000|2024-07-23 15:26:10|5582.33|5581.93|5581.21|5580.81|5582.33|5581.93|5581.21|5580.81|337
1721748380000|2024-07-23 15:26:20|5581.46|5581.06|5581.71|5581.31|5581.96|5581.56|5581.46|5581.06|339
1721748390000|2024-07-23 15:26:30|5581.46|5581.06|5580.71|5580.31|5581.46|5581.06|5580.46|5580.06|558
1721748400000|2024-07-23 15:26:40|5580.58|5580.18|5581.21|5580.81|5581.21|5580.81|5580.58|5580.18|199
1721748410000|2024-07-23 15:26:50|5580.96|5580.56|5580.71|5580.31|5580.96|5580.56|5580.71|5580.31|237
1721748420000|2024-07-23 15:27:00|5580.96|5580.56|5582.21|5581.81|5582.21|5581.81|5580.71|5580.31|575
1721748430000|2024-07-23 15:27:10|5581.96|5581.56|5581.96|5581.56|5582.08|5581.68|5581.71|5581.31|668
1721748440000|2024-07-23 15:27:20|5582.21|5581.81|5581.83|5581.43|5582.21|5581.81|5581.71|5581.31|84
1721748450000|2024-07-23 15:27:30|5581.96|5581.56|5581.71|5581.31|5581.96|5581.56|5581.71|5581.31|167
1721748460000|2024-07-23 15:27:40|5581.96|5581.56|5581.71|5581.31|5582.21|5581.81|5581.71|5581.31|429
1721748470000|2024-07-23 15:27:50|5581.96|5581.56|5581.96|5581.56|5581.96|5581.56|5581.71|5581.31|171
1721748480000|2024-07-23 15:28:00|5582.21|5581.81|5581.71|5581.31|5582.46|5582.06|5581.46|5581.06|459
1721748490000|2024-07-23 15:28:10|5581.83|5581.43|5581.96|5581.56|5581.96|5581.56|5581.46|5581.06|306
1721748500000|2024-07-23 15:28:20|5582.08|5581.68|5581.96|5581.56|5582.21|5581.81|5581.96|5581.56|165
1721748510000|2024-07-23 15:28:30|5581.71|5581.31|5582.21|5581.81|5582.46|5582.06|5581.71|5581.31|297
1721748520000|2024-07-23 15:28:40|5581.96|5581.56|5581.96|5581.56|5582.21|5581.81|5581.71|5581.31|195
1721748530000|2024-07-23 15:28:50|5582.21|5581.81|5582.21|5581.81|5582.33|5581.93|5581.96|5581.56|259
1721748540000|2024-07-23 15:29:00|5582.08|5581.68|5581.71|5581.31|5582.21|5581.81|5581.46|5581.06|412
1721748550000|2024-07-23 15:29:10|5581.46|5581.06|5581.96|5581.56|5582.21|5581.81|5581.46|5581.06|219
1721748560000|2024-07-23 15:29:20|5582.21|5581.81|5582.46|5582.06|5582.46|5582.06|5581.96|5581.56|365
1721748570000|2024-07-23 15:29:30|5582.33|5581.93|5582.46|5582.06|5582.71|5582.31|5582.21|5581.81|441
1721748580000|2024-07-23 15:29:40|5582.71|5582.31|5582.71|5582.31|5582.96|5582.56|5582.71|5582.31|367
1721748590000|2024-07-23 15:29:50|5582.58|5582.18|5582.71|5582.31|5582.96|5582.56|5582.46|5582.06|690
1721748600000|2024-07-23 15:30:00|5582.96|5582.56|5582.71|5582.31|5582.96|5582.56|5582.46|5582.06|455
1721748610000|2024-07-23 15:30:10|5582.96|5582.56|5582.96|5582.56|5582.96|5582.56|5582.71|5582.31|298
1721748620000|2024-07-23 15:30:20|5583.08|5582.68|5583.21|5582.81|5583.71|5583.31|5582.71|5582.31|976
1721748630000|2024-07-23 15:30:30|5582.96|5582.56|5582.96|5582.56|5583.21|5582.81|5582.71|5582.31|346
1721748640000|2024-07-23 15:30:40|5583.21|5582.81|5582.96|5582.56|5583.46|5583.06|5582.71|5582.31|263
1721748650000|2024-07-23 15:30:50|5583.08|5582.68|5583.21|5582.81|5583.21|5582.81|5583.08|5582.68|200
1721748660000|2024-07-23 15:31:00|5583.08|5582.68|5582.21|5581.81|5583.08|5582.68|5581.96|5581.56|531
1721748670000|2024-07-23 15:31:10|5581.96|5581.56|5581.96|5581.56|5582.46|5582.06|5581.83|5581.43|504
1721748680000|2024-07-23 15:31:20|5581.83|5581.43|5582.46|5582.06|5582.46|5582.06|5581.71|5581.31|257
1721748690000|2024-07-23 15:31:30|5582.58|5582.18|5582.96|5582.56|5582.96|5582.56|5582.58|5582.18|94
1721748700000|2024-07-23 15:31:40|5583.21|5582.81|5583.21|5582.81|5583.21|5582.81|5582.71|5582.31|306
1721748710000|2024-07-23 15:31:50|5583.33|5582.93|5582.96|5582.56|5583.33|5582.93|5582.83|5582.43|229
1721748720000|2024-07-23 15:32:00|5583.21|5582.81|5582.96|5582.56|5583.21|5582.81|5582.71|5582.31|295
1721748730000|2024-07-23 15:32:10|5582.71|5582.31|5582.96|5582.56|5582.96|5582.56|5582.71|5582.31|254
1721748740000|2024-07-23 15:32:20|5583.08|5582.68|5582.96|5582.56|5583.08|5582.68|5582.71|5582.31|369
1721748750000|2024-07-23 15:32:30|5583.21|5582.81|5582.71|5582.31|5583.21|5582.81|5582.71|5582.31|178
1721748760000|2024-07-23 15:32:40|5582.46|5582.06|5582.71|5582.31|5582.71|5582.31|5582.21|5581.81|289
1721748770000|2024-07-23 15:32:50|5582.96|5582.56|5582.71|5582.31|5582.96|5582.56|5582.46|5582.06|83
1721748780000|2024-07-23 15:33:00|5582.83|5582.43|5582.71|5582.31|5582.96|5582.56|5582.58|5582.18|146
1721748790000|2024-07-23 15:33:10|5582.83|5582.43|5582.96|5582.56|5583.46|5583.06|5582.71|5582.31|401
1721748800000|2024-07-23 15:33:20|5582.71|5582.31|5582.71|5582.31|5583.08|5582.68|5582.71|5582.31|194
1721748810000|2024-07-23 15:33:30|5582.58|5582.18|5582.71|5582.31|5582.71|5582.31|5582.46|5582.06|243
1721748820000|2024-07-23 15:33:40|5582.96|5582.56|5583.21|5582.81|5583.21|5582.81|5582.83|5582.43|145
1721748830000|2024-07-23 15:33:50|5583.08|5582.68|5583.46|5583.06|5583.46|5583.06|5582.96|5582.56|205
1721748840000|2024-07-23 15:34:00|5583.58|5583.18|5583.83|5583.43|5583.96|5583.56|5583.58|5583.18|383
1721748850000|2024-07-23 15:34:10|5583.96|5583.56|5584.46|5584.06|5584.46|5584.06|5583.71|5583.31|737
1721748860000|2024-07-23 15:34:20|5584.21|5583.81|5584.46|5584.06|5584.46|5584.06|5584.21|5583.81|378
1721748870000|2024-07-23 15:34:30|5584.21|5583.81|5584.21|5583.81|5584.46|5584.06|5584.21|5583.81|297
1721748880000|2024-07-23 15:34:40|5583.96|5583.56|5584.21|5583.81|5584.46|5584.06|5583.96|5583.56|156
1721748890000|2024-07-23 15:34:50|5584.46|5584.06|5584.46|5584.06|5584.46|5584.06|5584.21|5583.81|171
1721748900000|2024-07-23 15:35:00|5584.71|5584.31|5584.46|5584.06|5584.96|5584.56|5584.46|5584.06|988
1721748910000|2024-07-23 15:35:10|5584.58|5584.18|5584.96|5584.56|5584.96|5584.56|5584.58|5584.18|217
1721748920000|2024-07-23 15:35:20|5584.71|5584.31|5584.71|5584.31|5584.71|5584.31|5584.21|5583.81|526
1721748930000|2024-07-23 15:35:30|5584.58|5584.18|5584.71|5584.31|5584.71|5584.31|5584.46|5584.06|200
1721748940000|2024-07-23 15:35:40|5584.83|5584.43|5584.96|5584.56|5584.96|5584.56|5584.71|5584.31|257
1721748950000|2024-07-23 15:35:50|5584.83|5584.43|5584.21|5583.81|5584.96|5584.56|5583.96|5583.56|503
1721748960000|2024-07-23 15:36:00|5584.08|5583.68|5584.46|5584.06|5584.46|5584.06|5583.96|5583.56|356
1721748970000|2024-07-23 15:36:10|5584.21|5583.81|5583.46|5583.06|5584.21|5583.81|5583.46|5583.06|351
1721748980000|2024-07-23 15:36:20|5583.33|5582.93|5583.46|5583.06|5583.46|5583.06|5582.71|5582.31|930
1721748990000|2024-07-23 15:36:30|5583.21|5582.81|5582.71|5582.31|5583.33|5582.93|5582.71|5582.31|249
1721749000000|2024-07-23 15:36:40|5582.58|5582.18|5582.46|5582.06|5582.71|5582.31|5582.21|5581.81|325
1721749010000|2024-07-23 15:36:50|5582.21|5581.81|5582.46|5582.06|5582.58|5582.18|5582.21|5581.81|200
1721749020000|2024-07-23 15:37:00|5582.21|5581.81|5582.21|5581.81|5582.46|5582.06|5582.21|5581.81|410
1721749030000|2024-07-23 15:37:10|5581.96|5581.56|5581.71|5581.31|5581.96|5581.56|5581.71|5581.31|600
1721749040000|2024-07-23 15:37:20|5581.46|5581.06|5581.71|5581.31|5581.71|5581.31|5581.46|5581.06|501
1721749050000|2024-07-23 15:37:30|5581.96|5581.56|5581.71|5581.31|5581.96|5581.56|5581.46|5581.06|523
1721749060000|2024-07-23 15:37:40|5581.83|5581.43|5581.96|5581.56|5582.21|5581.81|5581.71|5581.31|342
1721749070000|2024-07-23 15:37:50|5582.21|5581.81|5582.08|5581.68|5582.46|5582.06|5581.96|5581.56|410
1721749080000|2024-07-23 15:38:00|5581.96|5581.56|5581.96|5581.56|5582.21|5581.81|5581.71|5581.31|407
1721749090000|2024-07-23 15:38:10|5582.21|5581.81|5582.96|5582.56|5582.96|5582.56|5582.21|5581.81|381
1721749100000|2024-07-23 15:38:20|5582.71|5582.31|5582.71|5582.31|5582.71|5582.31|5582.58|5582.18|389
1721749110000|2024-07-23 15:38:30|5582.96|5582.56|5583.21|5582.81|5583.21|5582.81|5582.71|5582.31|285
1721749120000|2024-07-23 15:38:40|5583.33|5582.93|5583.46|5583.06|5583.46|5583.06|5583.21|5582.81|205
1721749130000|2024-07-23 15:38:50|5583.33|5582.93|5583.46|5583.06|5583.71|5583.31|5583.33|5582.93|256
1721749140000|2024-07-23 15:39:00|5583.21|5582.81|5582.46|5582.06|5583.21|5582.81|5582.21|5581.81|419
1721749150000|2024-07-23 15:39:10|5582.21|5581.81|5582.71|5582.31|5582.71|5582.31|5582.08|5581.68|276
1721749160000|2024-07-23 15:39:20|5582.83|5582.43|5582.71|5582.31|5582.96|5582.56|5582.46|5582.06|141
1721749170000|2024-07-23 15:39:30|5582.83|5582.43|5582.71|5582.31|5582.83|5582.43|5582.46|5582.06|153
1721749180000|2024-07-23 15:39:40|||||||||123
1721749190000|2024-07-23 15:39:50|5582.46|5582.06|5582.71|5582.31|5582.71|5582.31|5582.46|5582.06|268
1721749200000|2024-07-23 15:40:00|5582.96|5582.56|5582.46|5582.06|5582.96|5582.56|5582.46|5582.06|299
1721749210000|2024-07-23 15:40:10|5582.58|5582.18|5582.21|5581.81|5582.58|5582.18|5581.96|5581.56|323
1721749220000|2024-07-23 15:40:20|5582.08|5581.68|5581.96|5581.56|5582.21|5581.81|5581.71|5581.31|499
1721749230000|2024-07-23 15:40:30|5581.83|5581.43|5581.96|5581.56|5581.96|5581.56|5581.71|5581.31|209
1721749240000|2024-07-23 15:40:40|5582.21|5581.81|5582.46|5582.06|5582.46|5582.06|5582.21|5581.81|396
1721749250000|2024-07-23 15:40:50|5582.58|5582.18|5583.21|5582.81|5583.21|5582.81|5582.58|5582.18|176
1721749260000|2024-07-23 15:41:00|5582.96|5582.56|5583.46|5583.06|5583.71|5583.31|5582.96|5582.56|460
1721749270000|2024-07-23 15:41:10|5583.21|5582.81|5583.21|5582.81|5583.21|5582.81|5582.96|5582.56|191
1721749280000|2024-07-23 15:41:20|5583.46|5583.06|5583.46|5583.06|5583.71|5583.31|5583.33|5582.93|256
1721749290000|2024-07-23 15:41:30|5583.71|5583.31|5583.46|5583.06|5583.96|5583.56|5583.46|5583.06|259
1721749300000|2024-07-23 15:41:40|5583.33|5582.93|5582.96|5582.56|5583.33|5582.93|5582.96|5582.56|177
1721749310000|2024-07-23 15:41:50|5582.83|5582.43|5582.96|5582.56|5582.96|5582.56|5582.71|5582.31|197
1721749320000|2024-07-23 15:42:00|5583.21|5582.81|5583.21|5582.81|5583.71|5583.31|5583.21|5582.81|251
1721749330000|2024-07-23 15:42:10|5582.96|5582.56|5583.21|5582.81|5583.21|5582.81|5582.96|5582.56|113
1721749340000|2024-07-23 15:42:20|5582.96|5582.56|5583.21|5582.81|5583.21|5582.81|5582.96|5582.56|135
1721749350000|2024-07-23 15:42:30|5583.46|5583.06|5582.83|5582.43|5583.71|5583.31|5582.83|5582.43|252
1721749360000|2024-07-23 15:42:40|5583.21|5582.81|5582.96|5582.56|5583.21|5582.81|5582.96|5582.56|395
1721749370000|2024-07-23 15:42:50|5583.21|5582.81|5583.21|5582.81|5583.33|5582.93|5582.96|5582.56|473
1721749380000|2024-07-23 15:43:00|5583.08|5582.68|5582.71|5582.31|5583.21|5582.81|5582.71|5582.31|207
1721749390000|2024-07-23 15:43:10|5582.46|5582.06|5582.96|5582.56|5582.96|5582.56|5582.46|5582.06|248
1721749400000|2024-07-23 15:43:20|5583.21|5582.81|5582.71|5582.31|5583.21|5582.81|5582.46|5582.06|359
1721749410000|2024-07-23 15:43:30|5582.83|5582.43|5582.96|5582.56|5583.21|5582.81|5582.46|5582.06|321
1721749420000|2024-07-23 15:43:40|5583.08|5582.68|5583.21|5582.81|5583.46|5583.06|5582.96|5582.56|113
1721749430000|2024-07-23 15:43:50|5583.08|5582.68|5582.83|5582.43|5583.08|5582.68|5582.71|5582.31|363
1721749440000|2024-07-23 15:44:00|5582.96|5582.56|5582.96|5582.56|5583.46|5583.06|5582.96|5582.56|227
1721749450000|2024-07-23 15:44:10|5582.83|5582.43|5583.21|5582.81|5583.21|5582.81|5582.71|5582.31|246
1721749460000|2024-07-23 15:44:20|5583.08|5582.68|5582.21|5581.81|5583.08|5582.68|5582.21|5581.81|186
1721749470000|2024-07-23 15:44:30|5581.96|5581.56|5581.96|5581.56|5581.96|5581.56|5581.71|5581.31|270
1721749480000|2024-07-23 15:44:40|5581.83|5581.43|5581.71|5581.31|5581.96|5581.56|5581.71|5581.31|414
1721749490000|2024-07-23 15:44:50|5581.83|5581.43|5581.96|5581.56|5581.96|5581.56|5581.71|5581.31|126
1721749500000|2024-07-23 15:45:00|5582.21|5581.81|5583.21|5582.81|5583.21|5582.81|5581.96|5581.56|558
1721749510000|2024-07-23 15:45:10|5582.96|5582.56|5582.96|5582.56|5583.46|5583.06|5582.96|5582.56|286
1721749520000|2024-07-23 15:45:20|5582.71|5582.31|5583.21|5582.81|5583.21|5582.81|5582.71|5582.31|353
1721749530000|2024-07-23 15:45:30|5582.96|5582.56|5581.96|5581.56|5582.96|5582.56|5581.96|5581.56|506
1721749540000|2024-07-23 15:45:40|5582.21|5581.81|5582.21|5581.81|5582.21|5581.81|5581.71|5581.31|342
1721749550000|2024-07-23 15:45:50|5582.46|5582.06|5582.46|5582.06|5582.83|5582.43|5582.46|5582.06|213
1721749560000|2024-07-23 15:46:00|5582.21|5581.81|5581.96|5581.56|5582.21|5581.81|5581.46|5581.06|701
1721749570000|2024-07-23 15:46:10|5581.71|5581.31|5580.96|5580.56|5581.71|5581.31|5580.46|5580.06|920
1721749580000|2024-07-23 15:46:20|5581.21|5580.81|5581.71|5581.31|5581.96|5581.56|5580.71|5580.31|988
1721749590000|2024-07-23 15:46:30|5581.83|5581.43|5582.21|5581.81|5582.21|5581.81|5581.83|5581.43|350
1721749600000|2024-07-23 15:46:40|5581.96|5581.56|5582.46|5582.06|5582.71|5582.31|5581.71|5581.31|501
1721749610000|2024-07-23 15:46:50|5582.21|5581.81|5581.96|5581.56|5582.46|5582.06|5581.96|5581.56|397
1721749620000|2024-07-23 15:47:00|5581.83|5581.43|5582.21|5581.81|5582.21|5581.81|5581.83|5581.43|228
1721749630000|2024-07-23 15:47:10|5582.33|5581.93|5583.21|5582.81|5583.33|5582.93|5582.21|5581.81|507
1721749640000|2024-07-23 15:47:20|5583.08|5582.68|5582.46|5582.06|5583.08|5582.68|5582.46|5582.06|293
1721749650000|2024-07-23 15:47:30|5582.71|5582.31|5582.21|5581.81|5582.71|5582.31|5582.21|5581.81|233
1721749660000|2024-07-23 15:47:40|5582.33|5581.93|5581.96|5581.56|5582.33|5581.93|5581.83|5581.43|282
1721749670000|2024-07-23 15:47:50|5582.08|5581.68|5581.96|5581.56|5582.08|5581.68|5581.71|5581.31|157
1721749680000|2024-07-23 15:48:00|5581.71|5581.31|5581.96|5581.56|5581.96|5581.56|5581.71|5581.31|699
1721749690000|2024-07-23 15:48:10|5581.83|5581.43|5582.21|5581.81|5582.21|5581.81|5581.83|5581.43|245
1721749700000|2024-07-23 15:48:20|5581.96|5581.56|5582.46|5582.06|5582.71|5582.31|5581.96|5581.56|170
1721749710000|2024-07-23 15:48:30|5582.21|5581.81|5582.21|5581.81|5582.21|5581.81|5581.71|5581.31|276
1721749720000|2024-07-23 15:48:40|5582.08|5581.68|5582.71|5582.31|5582.71|5582.31|5581.96|5581.56|264
1721749730000|2024-07-23 15:48:50|5582.83|5582.43|5583.21|5582.81|5583.21|5582.81|5582.71|5582.31|153
1721749740000|2024-07-23 15:49:00|5582.96|5582.56|5582.96|5582.56|5583.21|5582.81|5582.71|5582.31|290
1721749750000|2024-07-23 15:49:10|5582.83|5582.43|5582.46|5582.06|5582.96|5582.56|5582.46|5582.06|407
1721749760000|2024-07-23 15:49:20|5582.58|5582.18|5582.71|5582.31|5582.83|5582.43|5582.46|5582.06|291
1721749770000|2024-07-23 15:49:30|5582.83|5582.43|5582.96|5582.56|5583.21|5582.81|5582.83|5582.43|253
1721749780000|2024-07-23 15:49:40|5582.83|5582.43|5582.96|5582.56|5583.21|5582.81|5582.71|5582.31|303
1721749790000|2024-07-23 15:49:50|5583.08|5582.68|5583.21|5582.81|5583.21|5582.81|5582.96|5582.56|174
1721749800000|2024-07-23 15:50:00|5582.96|5582.56|5583.21|5582.81|5583.33|5582.93|5582.71|5582.31|297
1721749810000|2024-07-23 15:50:10|5583.33|5582.93|5582.71|5582.31|5583.33|5582.93|5582.71|5582.31|278
1721749820000|2024-07-23 15:50:20|5582.46|5582.06|5582.96|5582.56|5582.96|5582.56|5582.21|5581.81|303
1721749830000|2024-07-23 15:50:30|5583.08|5582.68|5582.58|5582.18|5583.21|5582.81|5582.58|5582.18|322
1721749840000|2024-07-23 15:50:40|5582.46|5582.06|5582.08|5581.68|5582.71|5582.31|5581.96|5581.56|462
1721749850000|2024-07-23 15:50:50|5582.21|5581.81|5582.21|5581.81|5582.46|5582.06|5582.21|5581.81|307
1721749860000|2024-07-23 15:51:00|5582.46|5582.06|5582.21|5581.81|5582.58|5582.18|5581.96|5581.56|361
1721749870000|2024-07-23 15:51:10|5582.08|5581.68|5581.96|5581.56|5582.08|5581.68|5581.46|5581.06|434
1721749880000|2024-07-23 15:51:20|5582.21|5581.81|5581.46|5581.06|5582.21|5581.81|5581.46|5581.06|192
1721749890000|2024-07-23 15:51:30|5581.21|5580.81|5580.71|5580.31|5581.21|5580.81|5580.46|5580.06|743
1721749900000|2024-07-23 15:51:40|5580.96|5580.56|5579.71|5579.31|5580.96|5580.56|5579.46|5579.06|1981
1721749910000|2024-07-23 15:51:50|5579.96|5579.56|5580.46|5580.06|5580.58|5580.18|5579.71|5579.31|506
1721749920000|2024-07-23 15:52:00|5580.71|5580.31|5579.21|5578.81|5580.71|5580.31|5579.21|5578.81|589
1721749930000|2024-07-23 15:52:10|5578.96|5578.56|5578.96|5578.56|5579.46|5579.06|5578.71|5578.31|810
1721749940000|2024-07-23 15:52:20|5579.08|5578.68|5579.46|5579.06|5579.71|5579.31|5578.71|5578.31|582
1721749950000|2024-07-23 15:52:30|5579.71|5579.31|5580.21|5579.81|5580.21|5579.81|5579.46|5579.06|489
1721749960000|2024-07-23 15:52:40|5579.96|5579.56|5580.21|5579.81|5580.21|5579.81|5579.46|5579.06|377
1721749970000|2024-07-23 15:52:50|5580.46|5580.06|5580.21|5579.81|5580.71|5580.31|5580.21|5579.81|424
1721749980000|2024-07-23 15:53:00|5579.96|5579.56|5580.46|5580.06|5580.46|5580.06|5579.71|5579.31|349
1721749990000|2024-07-23 15:53:10|5580.21|5579.81|5580.21|5579.81|5580.58|5580.18|5580.21|5579.81|276
1721750000000|2024-07-23 15:53:20|5580.33|5579.93|5580.96|5580.56|5580.96|5580.56|5580.21|5579.81|265
1721750010000|2024-07-23 15:53:30|5581.08|5580.68|5579.96|5579.56|5581.08|5580.68|5579.96|5579.56|345
1721750020000|2024-07-23 15:53:40|5580.08|5579.68|5580.46|5580.06|5580.46|5580.06|5579.96|5579.56|305
1721750030000|2024-07-23 15:53:50|5580.71|5580.31|5580.71|5580.31|5580.71|5580.31|5580.71|5580.31|109
1721750040000|2024-07-23 15:54:00|5580.83|5580.43|5580.71|5580.31|5581.21|5580.81|5580.58|5580.18|331
1721750050000|2024-07-23 15:54:10|5580.46|5580.06|5580.21|5579.81|5580.46|5580.06|5579.96|5579.56|285
1721750060000|2024-07-23 15:54:20|5579.96|5579.56|5579.96|5579.56|5580.21|5579.81|5579.96|5579.56|245
1721750070000|2024-07-23 15:54:30|5579.83|5579.43|5580.71|5580.31|5580.71|5580.31|5579.83|5579.43|230
1721750080000|2024-07-23 15:54:40|5580.58|5580.18|5580.96|5580.56|5581.21|5580.81|5580.58|5580.18|325
1721750090000|2024-07-23 15:54:50|5581.08|5580.68|5580.96|5580.56|5581.08|5580.68|5580.71|5580.31|259
1721750100000|2024-07-23 15:55:00|5580.71|5580.31|5580.46|5580.06|5580.71|5580.31|5580.46|5580.06|404
1721750110000|2024-07-23 15:55:10|5580.21|5579.81|5580.71|5580.31|5580.71|5580.31|5580.21|5579.81|182
1721750120000|2024-07-23 15:55:20|5580.96|5580.56|5581.71|5581.31|5581.71|5581.31|5580.96|5580.56|489
1721750130000|2024-07-23 15:55:30|5581.46|5581.06|5581.21|5580.81|5581.71|5581.31|5581.21|5580.81|252
1721750140000|2024-07-23 15:55:40|5581.33|5580.93|5581.46|5581.06|5581.71|5581.31|5581.21|5580.81|516
1721750150000|2024-07-23 15:55:50|5581.71|5581.31|5581.71|5581.31|5581.71|5581.31|5581.33|5580.93|487
1721750160000|2024-07-23 15:56:00|5581.96|5581.56|5581.96|5581.56|5581.96|5581.56|5581.46|5581.06|341
1721750170000|2024-07-23 15:56:10|5582.21|5581.81|5582.46|5582.06|5582.46|5582.06|5581.96|5581.56|351
1721750180000|2024-07-23 15:56:20|5582.21|5581.81|5582.46|5582.06|5582.46|5582.06|5582.21|5581.81|117
1721750190000|2024-07-23 15:56:30|5582.21|5581.81|5581.46|5581.06|5582.21|5581.81|5581.46|5581.06|224
1721750200000|2024-07-23 15:56:40|5581.21|5580.81|5580.71|5580.31|5581.21|5580.81|5580.71|5580.31|276
1721750210000|2024-07-23 15:56:50|5580.46|5580.06|5580.46|5580.06|5580.46|5580.06|5580.21|5579.81|241
1721750220000|2024-07-23 15:57:00|5580.21|5579.81|5579.71|5579.31|5580.21|5579.81|5579.71|5579.31|472
1721750230000|2024-07-23 15:57:10|5579.83|5579.43|5578.71|5578.31|5579.83|5579.43|5578.71|5578.31|693
1721750240000|2024-07-23 15:57:20|5578.96|5578.56|5579.46|5579.06|5579.46|5579.06|5578.96|5578.56|425
1721750250000|2024-07-23 15:57:30|5579.21|5578.81|5578.71|5578.31|5579.21|5578.81|5578.71|5578.31|342
1721750260000|2024-07-23 15:57:40|5578.96|5578.56|5579.08|5578.68|5579.46|5579.06|5578.83|5578.43|435
1721750270000|2024-07-23 15:57:50|5579.21|5578.81|5579.21|5578.81|5579.46|5579.06|5578.96|5578.56|218
1721750280000|2024-07-23 15:58:00|5579.33|5578.93|5579.46|5579.06|5579.46|5579.06|5579.21|5578.81|150
1721750290000|2024-07-23 15:58:10|5579.21|5578.81|5580.46|5580.06|5580.46|5580.06|5579.21|5578.81|362
1721750300000|2024-07-23 15:58:20|5580.21|5579.81|5580.46|5580.06|5580.46|5580.06|5579.96|5579.56|325
1721750310000|2024-07-23 15:58:30|5580.71|5580.31|5580.96|5580.56|5581.21|5580.81|5580.71|5580.31|278
1721750320000|2024-07-23 15:58:40|5581.08|5580.68|5580.46|5580.06|5581.08|5580.68|5580.46|5580.06|162
1721750330000|2024-07-23 15:58:50|5580.33|5579.93|5580.96|5580.56|5580.96|5580.56|5580.33|5579.93|177
1721750340000|2024-07-23 15:59:00|5581.21|5580.81|5581.46|5581.06|5581.46|5581.06|5580.96|5580.56|245
1721750350000|2024-07-23 15:59:10|5581.21|5580.81|5581.46|5581.06|5581.71|5581.31|5580.96|5580.56|381
1721750360000|2024-07-23 15:59:20|5581.71|5581.31|5581.21|5580.81|5581.71|5581.31|5580.96|5580.56|420
1721750370000|2024-07-23 15:59:30|5581.33|5580.93|5581.21|5580.81|5581.58|5581.18|5581.21|5580.81|137
1721750380000|2024-07-23 15:59:40|5580.96|5580.56|5580.71|5580.31|5580.96|5580.56|5580.58|5580.18|209
1721750390000|2024-07-23 15:59:50|5580.46|5580.06|5580.71|5580.31|5580.96|5580.56|5580.46|5580.06|99
1721750400000|2024-07-23 16:00:00|5580.46|5580.06|5580.46|5580.06|5580.71|5580.31|5579.71|5579.31|673
1721750410000|2024-07-23 16:00:10|5580.58|5580.18|5579.96|5579.56|5580.71|5580.31|5579.96|5579.56|288
1721750420000|2024-07-23 16:00:20|5579.71|5579.31|5580.21|5579.81|5580.46|5580.06|5579.71|5579.31|409
1721750430000|2024-07-23 16:00:30|5580.46|5580.06|5580.83|5580.43|5580.83|5580.43|5580.46|5580.06|238
1721750440000|2024-07-23 16:00:40|5580.96|5580.56|5580.96|5580.56|5581.08|5580.68|5580.71|5580.31|259
1721750450000|2024-07-23 16:00:50|5581.08|5580.68|5581.46|5581.06|5581.58|5581.18|5581.08|5580.68|154
1721750460000|2024-07-23 16:01:00|5581.21|5580.81|5581.21|5580.81|5581.33|5580.93|5580.96|5580.56|217
1721750470000|2024-07-23 16:01:10|5581.46|5581.06|5580.96|5580.56|5581.46|5581.06|5580.46|5580.06|256
1721750480000|2024-07-23 16:01:20|5580.71|5580.31|5578.96|5578.56|5580.71|5580.31|5578.96|5578.56|728
1721750490000|2024-07-23 16:01:30|5579.08|5578.68|5578.71|5578.31|5579.46|5579.06|5578.71|5578.31|763
1721750500000|2024-07-23 16:01:40|5578.46|5578.06|5578.96|5578.56|5579.21|5578.81|5578.46|5578.06|953
1721750510000|2024-07-23 16:01:50|5579.21|5578.81|5579.58|5579.18|5579.71|5579.31|5578.71|5578.31|404
1721750520000|2024-07-23 16:02:00|5579.71|5579.31|5580.46|5580.06|5580.46|5580.06|5578.96|5578.56|501
1721750530000|2024-07-23 16:02:10|5580.58|5580.18|5579.46|5579.06|5580.58|5580.18|5579.21|5578.81|362
1721750540000|2024-07-23 16:02:20|5579.21|5578.81|5579.96|5579.56|5579.96|5579.56|5579.21|5578.81|225
1721750550000|2024-07-23 16:02:30|5580.08|5579.68|5580.21|5579.81|5580.21|5579.81|5579.71|5579.31|174
1721750560000|2024-07-23 16:02:40|5579.71|5579.31|5579.71|5579.31|5579.96|5579.56|5579.71|5579.31|163
1721750570000|2024-07-23 16:02:50|5579.96|5579.56|5579.46|5579.06|5579.96|5579.56|5579.46|5579.06|189
1721750580000|2024-07-23 16:03:00|5579.71|5579.31|5579.83|5579.43|5579.96|5579.56|5579.58|5579.18|319
1721750590000|2024-07-23 16:03:10|5579.96|5579.56|5579.96|5579.56|5580.21|5579.81|5579.71|5579.31|179
1721750600000|2024-07-23 16:03:20|5580.21|5579.81|5580.46|5580.06|5580.96|5580.56|5580.21|5579.81|666
1721750610000|2024-07-23 16:03:30|5580.33|5579.93|5580.21|5579.81|5580.46|5580.06|5580.21|5579.81|360
1721750620000|2024-07-23 16:03:40|5580.46|5580.06|5580.46|5580.06|5580.71|5580.31|5580.21|5579.81|299
1721750630000|2024-07-23 16:03:50|5580.33|5579.93|5580.46|5580.06|5580.46|5580.06|5579.96|5579.56|231
1721750640000|2024-07-23 16:04:00|5580.21|5579.81|5580.46|5580.06|5580.71|5580.31|5580.21|5579.81|284
1721750650000|2024-07-23 16:04:10|5580.58|5580.18|5579.96|5579.56|5580.71|5580.31|5579.96|5579.56|333
1721750660000|2024-07-23 16:04:20|5579.71|5579.31|5579.71|5579.31|5579.96|5579.56|5579.71|5579.31|314
1721750670000|2024-07-23 16:04:30|5579.96|5579.56|5580.71|5580.31|5580.71|5580.31|5579.96|5579.56|306
1721750680000|2024-07-23 16:04:40|5580.46|5580.06|5580.21|5579.81|5580.46|5580.06|5580.21|5579.81|108
1721750690000|2024-07-23 16:04:50|5580.33|5579.93|5580.46|5580.06|5580.71|5580.31|5580.21|5579.81|237
1721750700000|2024-07-23 16:05:00|5580.33|5579.93|5580.21|5579.81|5580.46|5580.06|5579.96|5579.56|244
1721750710000|2024-07-23 16:05:10|5580.46|5580.06|5580.21|5579.81|5580.58|5580.18|5580.21|5579.81|200
1721750720000|2024-07-23 16:05:20|5579.96|5579.56|5579.96|5579.56|5580.08|5579.68|5579.71|5579.31|307
1721750730000|2024-07-23 16:05:30|5580.08|5579.68|5578.96|5578.56|5580.21|5579.81|5578.96|5578.56|297
1721750740000|2024-07-23 16:05:40|5579.21|5578.81|5578.46|5578.06|5579.21|5578.81|5578.46|5578.06|498
1721750750000|2024-07-23 16:05:50|5578.21|5577.81|5577.46|5577.06|5578.46|5578.06|5577.46|5577.06|696
1721750760000|2024-07-23 16:06:00|5577.71|5577.31|5577.96|5577.56|5578.21|5577.81|5577.46|5577.06|592
1721750770000|2024-07-23 16:06:10|5578.08|5577.68|5577.96|5577.56|5578.46|5578.06|5577.71|5577.31|565
1721750780000|2024-07-23 16:06:20|5578.08|5577.68|5578.21|5577.81|5578.21|5577.81|5577.96|5577.56|216
1721750790000|2024-07-23 16:06:30|5578.46|5578.06|5578.46|5578.06|5578.96|5578.56|5578.46|5578.06|246
1721750800000|2024-07-23 16:06:40|5578.21|5577.81|5578.21|5577.81|5578.46|5578.06|5577.71|5577.31|324
1721750810000|2024-07-23 16:06:50|5578.46|5578.06|5578.96|5578.56|5579.08|5578.68|5578.46|5578.06|191
1721750820000|2024-07-23 16:07:00|5579.08|5578.68|5578.46|5578.06|5579.08|5578.68|5578.21|5577.81|296
1721750830000|2024-07-23 16:07:10|5578.21|5577.81|5578.21|5577.81|5578.46|5578.06|5577.96|5577.56|217
1721750840000|2024-07-23 16:07:20|5577.96|5577.56|5578.71|5578.31|5578.71|5578.31|5577.96|5577.56|124
1721750850000|2024-07-23 16:07:30|5578.96|5578.56|5580.21|5579.81|5580.21|5579.81|5578.96|5578.56|503
1721750860000|2024-07-23 16:07:40|5579.96|5579.56|5580.46|5580.06|5580.46|5580.06|5579.96|5579.56|553
1721750870000|2024-07-23 16:07:50|5580.21|5579.81|5580.71|5580.31|5580.71|5580.31|5580.21|5579.81|311
1721750880000|2024-07-23 16:08:00|5580.46|5580.06|5580.46|5580.06|5580.71|5580.31|5579.96|5579.56|187
1721750890000|2024-07-23 16:08:10|5580.71|5580.31|5580.71|5580.31|5580.71|5580.31|5580.21|5579.81|349
1721750900000|2024-07-23 16:08:20|5580.46|5580.06|5581.21|5580.81|5581.21|5580.81|5580.46|5580.06|402
1721750910000|2024-07-23 16:08:30|5581.33|5580.93|5581.46|5581.06|5581.58|5581.18|5580.96|5580.56|487
1721750920000|2024-07-23 16:08:40|5581.58|5581.18|5581.46|5581.06|5581.71|5581.31|5581.46|5581.06|396
1721750930000|2024-07-23 16:08:50|5581.58|5581.18|5581.71|5581.31|5582.21|5581.81|5581.58|5581.18|502
1721750940000|2024-07-23 16:09:00|5581.46|5581.06|5580.58|5580.18|5581.46|5581.06|5580.46|5580.06|634
1721750950000|2024-07-23 16:09:10|5580.46|5580.06|5581.21|5580.81|5581.21|5580.81|5580.46|5580.06|237
1721750960000|2024-07-23 16:09:20|5580.96|5580.56|5580.71|5580.31|5581.08|5580.68|5580.71|5580.31|298
1721750970000|2024-07-23 16:09:30|5580.46|5580.06|5579.96|5579.56|5580.46|5580.06|5579.71|5579.31|390
1721750980000|2024-07-23 16:09:40|5579.71|5579.31|5579.96|5579.56|5580.21|5579.81|5579.71|5579.31|146
1721750990000|2024-07-23 16:09:50|5579.71|5579.31|5579.46|5579.06|5579.71|5579.31|5579.46|5579.06|326
1721751000000|2024-07-23 16:10:00|5579.21|5578.81|5579.46|5579.06|5580.08|5579.68|5579.21|5578.81|313
1721751010000|2024-07-23 16:10:10|5579.71|5579.31|5579.46|5579.06|5579.83|5579.43|5579.46|5579.06|170
1721751020000|2024-07-23 16:10:20|5579.58|5579.18|5578.71|5578.31|5579.58|5579.18|5578.71|5578.31|475
1721751030000|2024-07-23 16:10:30|5578.46|5578.06|5579.21|5578.81|5579.21|5578.81|5578.21|5577.81|560
1721751040000|2024-07-23 16:10:40|5579.08|5578.68|5578.83|5578.43|5579.21|5578.81|5578.71|5578.31|186
1721751050000|2024-07-23 16:10:50|5578.96|5578.56|5578.46|5578.06|5578.96|5578.56|5578.46|5578.06|151
1721751060000|2024-07-23 16:11:00|5578.33|5577.93|5578.96|5578.56|5578.96|5578.56|5578.21|5577.81|344
1721751070000|2024-07-23 16:11:10|5579.08|5578.68|5578.96|5578.56|5579.21|5578.81|5578.96|5578.56|182
1721751080000|2024-07-23 16:11:20|5578.71|5578.31|5578.83|5578.43|5578.83|5578.43|5578.71|5578.31|133
1721751090000|2024-07-23 16:11:30|5578.96|5578.56|5579.96|5579.56|5580.21|5579.81|5578.96|5578.56|493
1721751100000|2024-07-23 16:11:40|5579.71|5579.31|5579.71|5579.31|5579.96|5579.56|5579.71|5579.31|147
1721751110000|2024-07-23 16:11:50|5579.83|5579.43|5579.96|5579.56|5579.96|5579.56|5579.46|5579.06|338
1721751120000|2024-07-23 16:12:00|5580.21|5579.81|5579.96|5579.56|5580.46|5580.06|5579.71|5579.31|490
1721751130000|2024-07-23 16:12:10|5579.83|5579.43|5579.71|5579.31|5580.71|5580.31|5579.71|5579.31|313
1721751140000|2024-07-23 16:12:20|5579.96|5579.56|5579.96|5579.56|5579.96|5579.56|5579.71|5579.31|176
1721751150000|2024-07-23 16:12:30|5579.83|5579.43|5580.46|5580.06|5580.46|5580.06|5579.83|5579.43|172
1721751160000|2024-07-23 16:12:40|5580.58|5580.18|5580.21|5579.81|5580.58|5580.18|5579.96|5579.56|326
1721751170000|2024-07-23 16:12:50|5580.33|5579.93|5580.46|5580.06|5580.46|5580.06|5579.96|5579.56|117
1721751180000|2024-07-23 16:13:00|5580.33|5579.93|5579.46|5579.06|5580.46|5580.06|5579.46|5579.06|155
1721751190000|2024-07-23 16:13:10|5579.71|5579.31|5579.46|5579.06|5579.71|5579.31|5579.21|5578.81|203
1721751200000|2024-07-23 16:13:20|5579.58|5579.18|5579.46|5579.06|5579.71|5579.31|5579.46|5579.06|107
1721751210000|2024-07-23 16:13:30|5579.58|5579.18|5579.96|5579.56|5579.96|5579.56|5579.46|5579.06|118
1721751220000|2024-07-23 16:13:40|5580.08|5579.68|5580.21|5579.81|5580.46|5580.06|5579.96|5579.56|170
1721751230000|2024-07-23 16:13:50|5580.33|5579.93|5580.46|5580.06|5580.46|5580.06|5580.21|5579.81|122
1721751240000|2024-07-23 16:14:00|5580.58|5580.18|5580.96|5580.56|5581.21|5580.81|5580.58|5580.18|423
1721751250000|2024-07-23 16:14:10|5581.21|5580.81|5581.21|5580.81|5581.21|5580.81|5580.71|5580.31|412
1721751260000|2024-07-23 16:14:20|5581.33|5580.93|5581.71|5581.31|5581.71|5581.31|5581.33|5580.93|305
1721751270000|2024-07-23 16:14:30|5581.96|5581.56|5581.96|5581.56|5581.96|5581.56|5581.71|5581.31|158
1721751280000|2024-07-23 16:14:40|5581.83|5581.43|5581.46|5581.06|5581.96|5581.56|5581.46|5581.06|293
1721751290000|2024-07-23 16:14:50|5581.21|5580.81|5581.46|5581.06|5581.46|5581.06|5580.96|5580.56|420
1721751300000|2024-07-23 16:15:00|5581.21|5580.81|5580.46|5580.06|5581.21|5580.81|5580.46|5580.06|463
1721751310000|2024-07-23 16:15:10|5580.33|5579.93|5580.71|5580.31|5580.83|5580.43|5580.21|5579.81|427
1721751320000|2024-07-23 16:15:20|5580.58|5580.18|5580.71|5580.31|5580.96|5580.56|5580.46|5580.06|174
1721751330000|2024-07-23 16:15:30|5580.58|5580.18|5580.21|5579.81|5581.21|5580.81|5579.96|5579.56|245
1721751340000|2024-07-23 16:15:40|5580.46|5580.06|5580.46|5580.06|5580.71|5580.31|5580.46|5580.06|161
1721751350000|2024-07-23 16:15:50|5580.21|5579.81|5580.21|5579.81|5580.71|5580.31|5580.21|5579.81|92
1721751360000|2024-07-23 16:16:00|5580.33|5579.93|5579.46|5579.06|5580.33|5579.93|5579.21|5578.81|549
1721751370000|2024-07-23 16:16:10|5579.33|5578.93|5579.71|5579.31|5579.71|5579.31|5579.21|5578.81|226
1721751380000|2024-07-23 16:16:20|5579.83|5579.43|5579.21|5578.81|5579.96|5579.56|5579.21|5578.81|260
1721751390000|2024-07-23 16:16:30|5579.46|5579.06|5579.96|5579.56|5579.96|5579.56|5579.21|5578.81|149
1721751400000|2024-07-23 16:16:40|5579.71|5579.31|5578.96|5578.56|5579.71|5579.31|5578.71|5578.31|231
1721751410000|2024-07-23 16:16:50|5579.21|5578.81|5578.96|5578.56|5579.46|5579.06|5578.58|5578.18|433
1721751420000|2024-07-23 16:17:00|5578.71|5578.31|5577.71|5577.31|5578.71|5578.31|5577.71|5577.31|599
1721751430000|2024-07-23 16:17:10|5577.96|5577.56|5578.46|5578.06|5578.46|5578.06|5577.46|5577.06|487
1721751440000|2024-07-23 16:17:20|5578.33|5577.93|5578.58|5578.18|5578.58|5578.18|5578.21|5577.81|327
1721751450000|2024-07-23 16:17:30|5578.96|5578.56|5578.71|5578.31|5578.96|5578.56|5578.46|5578.06|149
1721751460000|2024-07-23 16:17:40|5578.96|5578.56|5578.71|5578.31|5578.96|5578.56|5578.58|5578.18|188
1721751470000|2024-07-23 16:17:50|5578.96|5578.56|5578.71|5578.31|5578.96|5578.56|5578.71|5578.31|203
1721751480000|2024-07-23 16:18:00|5578.83|5578.43|5578.71|5578.31|5579.21|5578.81|5578.46|5578.06|379
1721751490000|2024-07-23 16:18:10|5578.83|5578.43|5579.46|5579.06|5579.71|5579.31|5578.71|5578.31|202
1721751500000|2024-07-23 16:18:20|5579.21|5578.81|5579.71|5579.31|5579.71|5579.31|5579.21|5578.81|180
1721751510000|2024-07-23 16:18:30|5579.46|5579.06|5579.46|5579.06|5579.71|5579.31|5579.21|5578.81|268
1721751520000|2024-07-23 16:18:40|5579.58|5579.18|5579.46|5579.06|5579.71|5579.31|5579.46|5579.06|93
1721751530000|2024-07-23 16:18:50|5579.33|5578.93|5579.46|5579.06|5579.46|5579.06|5578.96|5578.56|211
1721751540000|2024-07-23 16:19:00|5579.71|5579.31|5578.71|5578.31|5579.71|5579.31|5578.71|5578.31|513
1721751550000|2024-07-23 16:19:10|5578.46|5578.06|5578.71|5578.31|5578.71|5578.31|5578.46|5578.06|259
1721751560000|2024-07-23 16:19:20|5578.96|5578.56|5579.46|5579.06|5579.58|5579.18|5578.96|5578.56|132
1721751570000|2024-07-23 16:19:30|5579.33|5578.93|5579.21|5578.81|5579.46|5579.06|5579.21|5578.81|71
1721751580000|2024-07-23 16:19:40|5579.33|5578.93|5578.96|5578.56|5579.46|5579.06|5578.96|5578.56|261
1721751590000|2024-07-23 16:19:50|5579.21|5578.81|5579.21|5578.81|5579.33|5578.93|5578.96|5578.56|220
1721751600000|2024-07-23 16:20:00|5579.33|5578.93|5579.71|5579.31|5579.96|5579.56|5579.33|5578.93|433
1721751610000|2024-07-23 16:20:10|5579.58|5579.18|5579.46|5579.06|5579.58|5579.18|5579.21|5578.81|168
1721751620000|2024-07-23 16:20:20|5579.33|5578.93|5579.71|5579.31|5579.96|5579.56|5579.21|5578.81|161
1721751630000|2024-07-23 16:20:30|5579.46|5579.06|5579.96|5579.56|5579.96|5579.56|5579.21|5578.81|140
1721751640000|2024-07-23 16:20:40|5580.21|5579.81|5579.71|5579.31|5580.46|5580.06|5579.71|5579.31|244
1721751650000|2024-07-23 16:20:50|5579.96|5579.56|5580.21|5579.81|5580.21|5579.81|5579.96|5579.56|160
1721751660000|2024-07-23 16:21:00|5579.96|5579.56|5579.71|5579.31|5580.46|5580.06|5579.71|5579.31|161
1721751670000|2024-07-23 16:21:10|5579.46|5579.06|5579.21|5578.81|5579.46|5579.06|5579.21|5578.81|276
1721751680000|2024-07-23 16:21:20|5579.08|5578.68|5579.21|5578.81|5579.46|5579.06|5578.96|5578.56|188
1721751690000|2024-07-23 16:21:30|5579.08|5578.68|5578.96|5578.56|5579.08|5578.68|5578.96|5578.56|133
1721751700000|2024-07-23 16:21:40|5578.83|5578.43|5577.96|5577.56|5578.96|5578.56|5577.96|5577.56|337
1721751710000|2024-07-23 16:21:50|5578.21|5577.81|5577.71|5577.31|5578.21|5577.81|5577.46|5577.06|435
1721751720000|2024-07-23 16:22:00|5577.83|5577.43|5577.21|5576.81|5577.96|5577.56|5577.21|5576.81|573
1721751730000|2024-07-23 16:22:10|5577.46|5577.06|5577.21|5576.81|5577.96|5577.56|5577.21|5576.81|474
1721751740000|2024-07-23 16:22:20|5576.96|5576.56|5576.46|5576.06|5576.96|5576.56|5575.21|5574.81|2044
1721751750000|2024-07-23 16:22:30|5576.21|5575.81|5576.71|5576.31|5576.71|5576.31|5576.21|5575.81|510
1721751760000|2024-07-23 16:22:40|5576.46|5576.06|5574.96|5574.56|5576.46|5576.06|5574.96|5574.56|548
1721751770000|2024-07-23 16:22:50|5575.21|5574.81|5574.46|5574.06|5575.21|5574.81|5573.96|5573.56|1277
1721751780000|2024-07-23 16:23:00|5574.71|5574.31|5574.96|5574.56|5575.96|5575.56|5574.71|5574.31|995
1721751790000|2024-07-23 16:23:10|5574.46|5574.06|5574.21|5573.81|5574.96|5574.56|5573.71|5573.31|749
1721751800000|2024-07-23 16:23:20|5574.46|5574.06|5573.96|5573.56|5574.46|5574.06|5573.96|5573.56|648
1721751810000|2024-07-23 16:23:30|5573.71|5573.31|5569.71|5569.31|5573.71|5573.31|5569.46|5569.06|3770
1721751820000|2024-07-23 16:23:40|5569.96|5569.56|5571.21|5570.81|5571.71|5571.31|5569.96|5569.56|1480
1721751830000|2024-07-23 16:23:50|5570.96|5570.56|5568.96|5568.56|5570.96|5570.56|5568.96|5568.56|1447
1721751840000|2024-07-23 16:24:00|5568.71|5568.31|5568.96|5568.56|5569.21|5568.81|5568.21|5567.81|2137
1721751850000|2024-07-23 16:24:10|5568.71|5568.31|5569.21|5568.81|5569.71|5569.31|5568.21|5567.81|1616
1721751860000|2024-07-23 16:24:20|5569.46|5569.06|5567.46|5567.06|5569.46|5569.06|5566.96|5566.56|1392
1721751870000|2024-07-23 16:24:30|5567.71|5567.31|5566.96|5566.56|5567.71|5567.31|5566.21|5565.81|1718
1721751880000|2024-07-23 16:24:40|5567.46|5567.06|5567.96|5567.56|5568.46|5568.06|5566.71|5566.31|1416
1721751890000|2024-07-23 16:24:50|5568.21|5567.81|5567.71|5567.31|5568.46|5568.06|5567.21|5566.81|1254
1721751900000|2024-07-23 16:25:00|5567.46|5567.06|5567.46|5567.06|5567.96|5567.56|5566.71|5566.31|1957
1721751910000|2024-07-23 16:25:10|5567.21|5566.81|5567.46|5567.06|5567.71|5567.31|5566.96|5566.56|1078
1721751920000|2024-07-23 16:25:20|5567.71|5567.31|5567.96|5567.56|5568.21|5567.81|5567.46|5567.06|932
1721751930000|2024-07-23 16:25:30|5567.71|5567.31|5568.46|5568.06|5568.71|5568.31|5566.96|5566.56|844
1721751940000|2024-07-23 16:25:40|5568.71|5568.31|5567.21|5566.81|5568.71|5568.31|5567.08|5566.68|991
1721751950000|2024-07-23 16:25:50|5566.71|5566.31|5566.21|5565.81|5566.71|5566.31|5565.71|5565.31|1186
1721751960000|2024-07-23 16:26:00|5565.96|5565.56|5564.96|5564.56|5565.96|5565.56|5563.71|5563.31|2097
1721751970000|2024-07-23 16:26:10|5565.21|5564.81|5565.71|5565.31|5566.21|5565.81|5565.21|5564.81|1316
1721751980000|2024-07-23 16:26:20|5565.46|5565.06|5566.58|5566.18|5566.71|5566.31|5565.21|5564.81|932
1721751990000|2024-07-23 16:26:30|5566.71|5566.31|5567.46|5567.06|5567.71|5567.31|5566.71|5566.31|1038
1721752000000|2024-07-23 16:26:40|5567.71|5567.31|5567.96|5567.56|5568.21|5567.81|5567.46|5567.06|1116
1721752010000|2024-07-23 16:26:50|5567.71|5567.31|5569.21|5568.81|5569.21|5568.81|5567.71|5567.31|1018
1721752020000|2024-07-23 16:27:00|5569.46|5569.06|5569.71|5569.31|5569.71|5569.31|5569.21|5568.81|1153
1721752030000|2024-07-23 16:27:10|5569.46|5569.06|5569.46|5569.06|5569.71|5569.31|5569.21|5568.81|771
1721752040000|2024-07-23 16:27:20|5569.71|5569.31|5569.71|5569.31|5569.96|5569.56|5569.46|5569.06|343
1721752050000|2024-07-23 16:27:30|5569.83|5569.43|5570.21|5569.81|5570.46|5570.06|5569.83|5569.43|572
1721752060000|2024-07-23 16:27:40|5570.46|5570.06|5569.71|5569.31|5570.46|5570.06|5569.71|5569.31|308
1721752070000|2024-07-23 16:27:50|5569.46|5569.06|5570.21|5569.81|5570.46|5570.06|5569.46|5569.06|436
1721752080000|2024-07-23 16:28:00|5570.08|5569.68|5569.71|5569.31|5570.21|5569.81|5569.71|5569.31|554
1721752090000|2024-07-23 16:28:10|5569.58|5569.18|5568.21|5567.81|5569.58|5569.18|5567.71|5567.31|1163
1721752100000|2024-07-23 16:28:20|5567.96|5567.56|5567.71|5567.31|5567.96|5567.56|5567.58|5567.18|487
1721752110000|2024-07-23 16:28:30|5567.46|5567.06|5567.71|5567.31|5567.71|5567.31|5567.21|5566.81|425
1721752120000|2024-07-23 16:28:40|5567.96|5567.56|5568.96|5568.56|5569.08|5568.68|5567.96|5567.56|725
1721752130000|2024-07-23 16:28:50|5568.71|5568.31|5569.21|5568.81|5569.21|5568.81|5568.71|5568.31|339
1721752140000|2024-07-23 16:29:00|5569.46|5569.06|5569.96|5569.56|5570.08|5569.68|5569.21|5568.81|697
1721752150000|2024-07-23 16:29:10|5569.83|5569.43|5569.21|5568.81|5569.96|5569.56|5568.96|5568.56|583
1721752160000|2024-07-23 16:29:20|5569.46|5569.06|5569.21|5568.81|5569.58|5569.18|5569.21|5568.81|443
1721752170000|2024-07-23 16:29:30|5568.96|5568.56|5569.71|5569.31|5569.83|5569.43|5568.96|5568.56|561
1721752180000|2024-07-23 16:29:40|5569.83|5569.43|5569.71|5569.31|5569.96|5569.56|5569.46|5569.06|307
1721752190000|2024-07-23 16:29:50|5569.46|5569.06|5568.96|5568.56|5569.71|5569.31|5568.96|5568.56|322
1721752200000|2024-07-23 16:30:00|5568.71|5568.31|5568.21|5567.81|5568.71|5568.31|5567.96|5567.56|1095
1721752210000|2024-07-23 16:30:10|5567.96|5567.56|5567.46|5567.06|5568.46|5568.06|5567.46|5567.06|599
1721752220000|2024-07-23 16:30:20|5567.71|5567.31|5566.71|5566.31|5567.71|5567.31|5566.46|5566.06|1033
1721752230000|2024-07-23 16:30:30|5566.96|5566.56|5565.71|5565.31|5567.46|5567.06|5565.71|5565.31|810
1721752240000|2024-07-23 16:30:40|5565.96|5565.56|5566.21|5565.81|5566.71|5566.31|5565.71|5565.31|587
1721752250000|2024-07-23 16:30:50|5566.33|5565.93|5566.21|5565.81|5566.33|5565.93|5565.71|5565.31|511
1721752260000|2024-07-23 16:31:00|5565.71|5565.31|5565.96|5565.56|5566.33|5565.93|5565.71|5565.31|632
1721752270000|2024-07-23 16:31:10|5566.21|5565.81|5566.46|5566.06|5566.71|5566.31|5565.96|5565.56|412
1721752280000|2024-07-23 16:31:20|5566.21|5565.81|5567.71|5567.31|5567.71|5567.31|5566.21|5565.81|444
1721752290000|2024-07-23 16:31:30|5567.46|5567.06|5568.21|5567.81|5568.21|5567.81|5567.21|5566.81|476
1721752300000|2024-07-23 16:31:40|5567.96|5567.56|5567.96|5567.56|5568.21|5567.81|5567.21|5566.81|439
1721752310000|2024-07-23 16:31:50|5567.71|5567.31|5567.46|5567.06|5568.21|5567.81|5567.21|5566.81|315
1721752320000|2024-07-23 16:32:00|5567.21|5566.81|5567.96|5567.56|5568.71|5568.31|5567.21|5566.81|785
1721752330000|2024-07-23 16:32:10|5567.46|5567.06|5568.46|5568.06|5568.71|5568.31|5567.46|5567.06|641
1721752340000|2024-07-23 16:32:20|5568.71|5568.31|5568.96|5568.56|5568.96|5568.56|5568.71|5568.31|374
1721752350000|2024-07-23 16:32:30|5568.83|5568.43|5568.96|5568.56|5569.08|5568.68|5568.46|5568.06|437
1721752360000|2024-07-23 16:32:40|5569.08|5568.68|5569.21|5568.81|5569.21|5568.81|5568.83|5568.43|587
1721752370000|2024-07-23 16:32:50|5569.33|5568.93|5569.21|5568.81|5569.33|5568.93|5568.71|5568.31|292
1721752380000|2024-07-23 16:33:00|5568.96|5568.56|5568.71|5568.31|5568.96|5568.56|5568.46|5568.06|484
1721752390000|2024-07-23 16:33:10|5568.58|5568.18|5568.96|5568.56|5568.96|5568.56|5568.21|5567.81|312
1721752400000|2024-07-23 16:33:20|5568.71|5568.31|5568.21|5567.81|5568.71|5568.31|5568.21|5567.81|236
1721752410000|2024-07-23 16:33:30|5568.46|5568.06|5567.46|5567.06|5568.46|5568.06|5567.21|5566.81|637
1721752420000|2024-07-23 16:33:40|5567.33|5566.93|5567.21|5566.81|5567.46|5567.06|5566.96|5566.56|332
1721752430000|2024-07-23 16:33:50|5567.08|5566.68|5567.96|5567.56|5567.96|5567.56|5566.96|5566.56|244
1721752440000|2024-07-23 16:34:00|5568.21|5567.81|5567.21|5566.81|5568.46|5568.06|5567.21|5566.81|479
1721752450000|2024-07-23 16:34:10|5567.46|5567.06|5568.21|5567.81|5568.46|5568.06|5567.46|5567.06|398
1721752460000|2024-07-23 16:34:20|5568.08|5567.68|5566.96|5566.56|5568.08|5567.68|5566.96|5566.56|320
1721752470000|2024-07-23 16:34:30|5567.21|5566.81|5567.21|5566.81|5567.33|5566.93|5566.96|5566.56|235
1721752480000|2024-07-23 16:34:40|5567.33|5566.93|5567.21|5566.81|5567.46|5567.06|5566.96|5566.56|234
1721752490000|2024-07-23 16:34:50|5566.96|5566.56|5566.71|5566.31|5566.96|5566.56|5566.21|5565.81|482
1721752500000|2024-07-23 16:35:00|5566.96|5566.56|5567.33|5566.93|5567.33|5566.93|5566.71|5566.31|363
1721752510000|2024-07-23 16:35:10|5567.21|5566.81|5568.46|5568.06|5568.46|5568.06|5567.21|5566.81|266
1721752520000|2024-07-23 16:35:20|5568.71|5568.31|5569.08|5568.68|5569.08|5568.68|5568.71|5568.31|202
1721752530000|2024-07-23 16:35:30|5569.21|5568.81|5568.96|5568.56|5569.21|5568.81|5568.71|5568.31|269
1721752540000|2024-07-23 16:35:40|5569.08|5568.68|5569.21|5568.81|5569.46|5569.06|5569.08|5568.68|487
1721752550000|2024-07-23 16:35:50|5568.96|5568.56|5568.71|5568.31|5568.96|5568.56|5568.46|5568.06|471
1721752560000|2024-07-23 16:36:00|5568.96|5568.56|5568.46|5568.06|5568.96|5568.56|5568.46|5568.06|369
1721752570000|2024-07-23 16:36:10|5568.21|5567.81|5567.21|5566.81|5568.21|5567.81|5567.21|5566.81|365
1721752580000|2024-07-23 16:36:20|5566.71|5566.31|5567.21|5566.81|5567.46|5567.06|5566.71|5566.31|469
1721752590000|2024-07-23 16:36:30|5566.96|5566.56|5567.46|5567.06|5567.46|5567.06|5566.96|5566.56|285
1721752600000|2024-07-23 16:36:40|5567.33|5566.93|5566.96|5566.56|5567.33|5566.93|5566.46|5566.06|438
1721752610000|2024-07-23 16:36:50|5567.21|5566.81|5567.71|5567.31|5567.71|5567.31|5567.21|5566.81|329
1721752620000|2024-07-23 16:37:00|5567.58|5567.18|5567.21|5566.81|5567.58|5567.18|5566.96|5566.56|231
1721752630000|2024-07-23 16:37:10|5567.46|5567.06|5567.71|5567.31|5567.96|5567.56|5567.21|5566.81|641
1721752640000|2024-07-23 16:37:20|5567.83|5567.43|5567.46|5567.06|5567.83|5567.43|5567.46|5567.06|374
1721752650000|2024-07-23 16:37:30|5567.33|5566.93|5566.58|5566.18|5567.33|5566.93|5566.46|5566.06|415
1721752660000|2024-07-23 16:37:40|5566.46|5566.06|5566.96|5566.56|5566.96|5566.56|5566.46|5566.06|205
1721752670000|2024-07-23 16:37:50|5567.08|5566.68|5567.46|5567.06|5567.46|5567.06|5566.96|5566.56|343
1721752680000|2024-07-23 16:38:00|5567.71|5567.31|5567.83|5567.43|5567.96|5567.56|5567.46|5567.06|358
1721752690000|2024-07-23 16:38:10|5567.71|5567.31|5567.71|5567.31|5568.08|5567.68|5567.71|5567.31|286
1721752700000|2024-07-23 16:38:20|5567.83|5567.43|5566.71|5566.31|5567.83|5567.43|5566.71|5566.31|218
1721752710000|2024-07-23 16:38:30|5566.58|5566.18|5565.96|5565.56|5566.58|5566.18|5565.71|5565.31|801
1721752720000|2024-07-23 16:38:40|5565.83|5565.43|5565.96|5565.56|5566.21|5565.81|5565.71|5565.31|434
1721752730000|2024-07-23 16:38:50|5565.71|5565.31|5566.58|5566.18|5566.71|5566.31|5565.71|5565.31|583
1721752740000|2024-07-23 16:39:00|5566.71|5566.31|5565.71|5565.31|5566.71|5566.31|5565.71|5565.31|325
1721752750000|2024-07-23 16:39:10|5565.83|5565.43|5565.96|5565.56|5566.21|5565.81|5565.71|5565.31|313
1721752760000|2024-07-23 16:39:20|5565.83|5565.43|5564.71|5564.31|5565.96|5565.56|5564.71|5564.31|762
1721752770000|2024-07-23 16:39:30|5564.46|5564.06|5564.96|5564.56|5565.21|5564.81|5563.96|5563.56|825
1721752780000|2024-07-23 16:39:40|5564.71|5564.31|5564.21|5563.81|5564.96|5564.56|5564.08|5563.68|390
1721752790000|2024-07-23 16:39:50|5563.96|5563.56|5565.46|5565.06|5565.46|5565.06|5563.96|5563.56|381
1721752800000|2024-07-23 16:40:00|5565.32|5564.92|5565.82|5565.42|5566.07|5565.67|5564.82|5564.42|616
1721752810000|2024-07-23 16:40:10|5566.07|5565.67|5566.32|5565.92|5566.32|5565.92|5565.57|5565.17|382
1721752820000|2024-07-23 16:40:20|5566.44|5566.04|5566.82|5566.42|5566.82|5566.42|5565.82|5565.42|425
1721752830000|2024-07-23 16:40:30|5567.07|5566.67|5566.19|5565.79|5567.32|5566.92|5566.19|5565.79|420
1721752840000|2024-07-23 16:40:40|5566.07|5565.67|5566.32|5565.92|5566.57|5566.17|5565.82|5565.42|320
1721752850000|2024-07-23 16:40:50|5566.44|5566.04|5567.32|5566.92|5567.32|5566.92|5566.44|5566.04|243
1721752860000|2024-07-23 16:41:00|5567.44|5567.04|5568.32|5567.92|5568.32|5567.92|5567.32|5566.92|585
1721752870000|2024-07-23 16:41:10|5568.07|5567.67|5567.57|5567.17|5568.07|5567.67|5567.32|5566.92|433
1721752880000|2024-07-23 16:41:20|5567.82|5567.42|5568.07|5567.67|5568.32|5567.92|5567.82|5567.42|172
1721752890000|2024-07-23 16:41:30|5568.32|5567.92|5568.32|5567.92|5568.32|5567.92|5568.32|5567.92|226
1721752900000|2024-07-23 16:41:40|5568.07|5567.67|5567.57|5567.17|5568.07|5567.67|5567.57|5567.17|339
1721752910000|2024-07-23 16:41:50|5567.32|5566.92|5565.57|5565.17|5567.44|5567.04|5565.57|5565.17|607
1721752920000|2024-07-23 16:42:00|5565.44|5565.04|5565.82|5565.42|5565.94|5565.54|5564.57|5564.17|945
1721752930000|2024-07-23 16:42:10|5566.07|5565.67|5566.32|5565.92|5566.32|5565.92|5565.82|5565.42|291
1721752940000|2024-07-23 16:42:20|5566.44|5566.04|5566.32|5565.92|5566.44|5566.04|5566.07|5565.67|161
1721752950000|2024-07-23 16:42:30|5566.44|5566.04|5566.07|5565.67|5566.82|5566.42|5565.82|5565.42|269
1721752960000|2024-07-23 16:42:40|5566.32|5565.92|5566.69|5566.29|5566.82|5566.42|5566.32|5565.92|155
1721752970000|2024-07-23 16:42:50|5566.82|5566.42|5567.32|5566.92|5567.57|5567.17|5566.82|5566.42|319
1721752980000|2024-07-23 16:43:00|5567.57|5567.17|5566.82|5566.42|5567.82|5567.42|5566.82|5566.42|347
1721752990000|2024-07-23 16:43:10|5566.57|5566.17|5566.32|5565.92|5566.82|5566.42|5566.32|5565.92|316
1721753000000|2024-07-23 16:43:20|5566.44|5566.04|5567.07|5566.67|5567.07|5566.67|5566.07|5565.67|269
1721753010000|2024-07-23 16:43:30|5566.82|5566.42|5566.57|5566.17|5566.82|5566.42|5566.57|5566.17|246
1721753020000|2024-07-23 16:43:40|5566.32|5565.92|5566.57|5566.17|5566.82|5566.42|5566.32|5565.92|203
1721753030000|2024-07-23 16:43:50|5566.44|5566.04|5566.57|5566.17|5566.57|5566.17|5566.44|5566.04|178
1721753040000|2024-07-23 16:44:00|5566.69|5566.29|5567.07|5566.67|5567.07|5566.67|5566.69|5566.29|200
1721753050000|2024-07-23 16:44:10|5566.82|5566.42|5566.57|5566.17|5566.94|5566.54|5566.07|5565.67|386
1721753060000|2024-07-23 16:44:20|5566.32|5565.92|5566.57|5566.17|5567.07|5566.67|5566.32|5565.92|305
1721753070000|2024-07-23 16:44:30|5566.32|5565.92|5566.57|5566.17|5566.57|5566.17|5566.07|5565.67|204
1721753080000|2024-07-23 16:44:40|5566.32|5565.92|5566.32|5565.92|5566.32|5565.92|5565.94|5565.54|275
1721753090000|2024-07-23 16:44:50|5566.57|5566.17|5566.32|5565.92|5566.69|5566.29|5566.07|5565.67|205
1721753100000|2024-07-23 16:45:00|5566.57|5566.17|5566.57|5566.17|5566.82|5566.42|5566.07|5565.67|575
1721753110000|2024-07-23 16:45:10|5566.32|5565.92|5566.32|5565.92|5566.57|5566.17|5566.07|5565.67|170
1721753120000|2024-07-23 16:45:20|5566.19|5565.79|5566.94|5566.54|5566.94|5566.54|5566.07|5565.67|562
1721753130000|2024-07-23 16:45:30|5567.07|5566.67|5566.07|5565.67|5567.07|5566.67|5565.82|5565.42|371
1721753140000|2024-07-23 16:45:40|5566.19|5565.79|5566.32|5565.92|5566.69|5566.29|5566.07|5565.67|190
1721753150000|2024-07-23 16:45:50|5566.07|5565.67|5566.32|5565.92|5566.57|5566.17|5566.07|5565.67|277
1721753160000|2024-07-23 16:46:00|5566.19|5565.79|5566.57|5566.17|5566.57|5566.17|5565.82|5565.42|300
1721753170000|2024-07-23 16:46:10|5566.32|5565.92|5566.07|5565.67|5566.32|5565.92|5566.07|5565.67|325
1721753180000|2024-07-23 16:46:20|5566.32|5565.92|5565.82|5565.42|5566.57|5566.17|5565.82|5565.42|297
1721753190000|2024-07-23 16:46:30|5565.94|5565.54|5565.57|5565.17|5566.32|5565.92|5565.32|5564.92|330
1721753200000|2024-07-23 16:46:40|5565.69|5565.29|5565.57|5565.17|5565.82|5565.42|5565.32|5564.92|143
1721753210000|2024-07-23 16:46:50|5565.82|5565.42|5566.07|5565.67|5566.32|5565.92|5565.82|5565.42|127
1721753220000|2024-07-23 16:47:00|5566.32|5565.92|5566.57|5566.17|5566.94|5566.54|5566.07|5565.67|378
1721753230000|2024-07-23 16:47:10|5566.82|5566.42|5566.82|5566.42|5567.07|5566.67|5566.57|5566.17|521
1721753240000|2024-07-23 16:47:20|5567.07|5566.67|5567.57|5567.17|5567.57|5567.17|5567.07|5566.67|263
1721753250000|2024-07-23 16:47:30|5567.32|5566.92|5567.57|5567.17|5567.69|5567.29|5567.07|5566.67|363
1721753260000|2024-07-23 16:47:40|5567.32|5566.92|5568.07|5567.67|5568.07|5567.67|5567.32|5566.92|554
1721753270000|2024-07-23 16:47:50|5568.32|5567.92|5568.57|5568.17|5568.57|5568.17|5568.07|5567.67|589
1721753280000|2024-07-23 16:48:00|5568.32|5567.92|5567.07|5566.67|5568.32|5567.92|5567.07|5566.67|483
1721753290000|2024-07-23 16:48:10|5567.19|5566.79|5567.32|5566.92|5567.32|5566.92|5566.94|5566.54|232
1721753300000|2024-07-23 16:48:20|5567.57|5567.17|5568.07|5567.67|5568.07|5567.67|5567.57|5567.17|257
1721753310000|2024-07-23 16:48:30|5568.19|5567.79|5568.82|5568.42|5568.82|5568.42|5568.19|5567.79|250
1721753320000|2024-07-23 16:48:40|5569.32|5568.92|5569.32|5568.92|5569.57|5569.17|5569.07|5568.67|615
1721753330000|2024-07-23 16:48:50|5569.44|5569.04|5568.57|5568.17|5569.57|5569.17|5568.57|5568.17|363
1721753340000|2024-07-23 16:49:00|5568.32|5567.92|5567.82|5567.42|5568.32|5567.92|5567.57|5567.17|456
1721753350000|2024-07-23 16:49:10|5567.57|5567.17|5567.32|5566.92|5567.57|5567.17|5567.07|5566.67|418
1721753360000|2024-07-23 16:49:20|5567.57|5567.17|5567.57|5567.17|5567.57|5567.17|5567.32|5566.92|208
1721753370000|2024-07-23 16:49:30|5567.44|5567.04|5567.07|5566.67|5567.44|5567.04|5567.07|5566.67|199
1721753380000|2024-07-23 16:49:40|5566.82|5566.42|5567.32|5566.92|5567.32|5566.92|5566.82|5566.42|275
1721753390000|2024-07-23 16:49:50|5567.19|5566.79|5566.82|5566.42|5567.32|5566.92|5566.82|5566.42|140
1721753400000|2024-07-23 16:50:00|5566.57|5566.17|5566.32|5565.92|5566.82|5566.42|5566.32|5565.92|595
1721753410000|2024-07-23 16:50:10|5566.19|5565.79|5566.32|5565.92|5566.82|5566.42|5566.07|5565.67|189
1721753420000|2024-07-23 16:50:20|5566.44|5566.04|5566.32|5565.92|5566.82|5566.42|5566.32|5565.92|176
1721753430000|2024-07-23 16:50:30|5566.19|5565.79|5565.32|5564.92|5566.32|5565.92|5565.07|5564.67|396
1721753440000|2024-07-23 16:50:40|5565.07|5564.67|5565.32|5564.92|5565.32|5564.92|5564.94|5564.54|468
1721753450000|2024-07-23 16:50:50|5565.57|5565.17|5565.57|5565.17|5565.57|5565.17|5565.32|5564.92|181
1721753460000|2024-07-23 16:51:00|5565.69|5565.29|5564.32|5563.92|5565.82|5565.42|5564.07|5563.67|948
1721753470000|2024-07-23 16:51:10|5564.57|5564.17|5564.69|5564.29|5564.69|5564.29|5564.32|5563.92|404
1721753480000|2024-07-23 16:51:20|5564.82|5564.42|5565.82|5565.42|5565.82|5565.42|5564.57|5564.17|330
1721753490000|2024-07-23 16:51:30|5565.57|5565.17|5565.32|5564.92|5565.82|5565.42|5565.07|5564.67|151
1721753500000|2024-07-23 16:51:40|5565.19|5564.79|5565.32|5564.92|5565.32|5564.92|5565.07|5564.67|197
1721753510000|2024-07-23 16:51:50|5565.44|5565.04|5566.32|5565.92|5566.32|5565.92|5565.44|5565.04|238
1721753520000|2024-07-23 16:52:00|5566.07|5565.67|5566.19|5565.79|5566.32|5565.92|5565.82|5565.42|137
1721753530000|2024-07-23 16:52:10|5566.32|5565.92|5566.32|5565.92|5566.57|5566.17|5565.82|5565.42|195
1721753540000|2024-07-23 16:52:20|5566.57|5566.17|5566.82|5566.42|5566.94|5566.54|5566.32|5565.92|155
1721753550000|2024-07-23 16:52:30|5566.57|5566.17|5565.82|5565.42|5566.82|5566.42|5565.69|5565.29|312
1721753560000|2024-07-23 16:52:40|5565.57|5565.17|5565.32|5564.92|5565.82|5565.42|5565.32|5564.92|131
1721753570000|2024-07-23 16:52:50|5565.44|5565.04|5565.07|5564.67|5565.57|5565.17|5565.07|5564.67|137
1721753580000|2024-07-23 16:53:00|5564.94|5564.54|5564.32|5563.92|5564.94|5564.54|5564.07|5563.67|508
1721753590000|2024-07-23 16:53:10|5564.57|5564.17|5565.07|5564.67|5565.07|5564.67|5564.32|5563.92|222
1721753600000|2024-07-23 16:53:20|5564.94|5564.54|5565.07|5564.67|5565.07|5564.67|5564.82|5564.42|216
1721753610000|2024-07-23 16:53:30|5564.94|5564.54|5564.07|5563.67|5564.94|5564.54|5564.07|5563.67|279
1721753620000|2024-07-23 16:53:40|5564.19|5563.79|5564.69|5564.29|5564.82|5564.42|5564.07|5563.67|224
1721753630000|2024-07-23 16:53:50|5564.82|5564.42|5564.57|5564.17|5564.82|5564.42|5564.57|5564.17|242
1721753640000|2024-07-23 16:54:00|5564.32|5563.92|5565.07|5564.67|5565.07|5564.67|5564.32|5563.92|471
1721753650000|2024-07-23 16:54:10|5565.19|5564.79|5565.32|5564.92|5565.57|5565.17|5565.07|5564.67|232
1721753660000|2024-07-23 16:54:20|5565.57|5565.17|5565.57|5565.17|5565.82|5565.42|5565.44|5565.04|190
1721753670000|2024-07-23 16:54:30|5565.82|5565.42|5566.07|5565.67|5566.07|5565.67|5565.32|5564.92|278
1721753680000|2024-07-23 16:54:40|5565.94|5565.54|5566.82|5566.42|5566.82|5566.42|5565.82|5565.42|388
1721753690000|2024-07-23 16:54:50|5566.57|5566.17|5566.82|5566.42|5566.82|5566.42|5566.57|5566.17|128
1721753700000|2024-07-23 16:55:00|5566.57|5566.17|5566.07|5565.67|5566.69|5566.29|5566.07|5565.67|427
1721753710000|2024-07-23 16:55:10|5566.32|5565.92|5566.07|5565.67|5566.32|5565.92|5566.07|5565.67|306
1721753720000|2024-07-23 16:55:20|5565.57|5565.17|5565.57|5565.17|5565.82|5565.42|5565.32|5564.92|293
1721753730000|2024-07-23 16:55:30|5565.44|5565.04|5565.07|5564.67|5565.44|5565.04|5565.07|5564.67|177
1721753740000|2024-07-23 16:55:40|5564.82|5564.42|5565.19|5564.79|5565.32|5564.92|5564.82|5564.42|313
1721753750000|2024-07-23 16:55:50|5565.07|5564.67|5564.57|5564.17|5565.32|5564.92|5564.57|5564.17|420
1721753760000|2024-07-23 16:56:00|5564.69|5564.29|5564.57|5564.17|5565.07|5564.67|5564.57|5564.17|360
1721753770000|2024-07-23 16:56:10|5564.44|5564.04|5565.07|5564.67|5565.07|5564.67|5564.32|5563.92|208
1721753780000|2024-07-23 16:56:20|5565.19|5564.79|5565.32|5564.92|5565.32|5564.92|5565.07|5564.67|288
1721753790000|2024-07-23 16:56:30|5565.07|5564.67|5565.32|5564.92|5565.32|5564.92|5565.07|5564.67|133
1721753800000|2024-07-23 16:56:40|5565.57|5565.17|5564.82|5564.42|5565.57|5565.17|5564.82|5564.42|457
1721753810000|2024-07-23 16:56:50|5564.94|5564.54|5564.44|5564.04|5564.94|5564.54|5564.32|5563.92|175
1721753820000|2024-07-23 16:57:00|5564.57|5564.17|5562.82|5562.42|5564.57|5564.17|5562.07|5561.67|1277
1721753830000|2024-07-23 16:57:10|5563.07|5562.67|5561.07|5560.67|5563.07|5562.67|5560.57|5560.17|1218
1721753840000|2024-07-23 16:57:20|5561.32|5560.92|5560.07|5559.67|5561.57|5561.17|5560.07|5559.67|1400
1721753850000|2024-07-23 16:57:30|5560.32|5559.92|5560.57|5560.17|5561.32|5560.92|5560.07|5559.67|980
1721753860000|2024-07-23 16:57:40|5560.32|5559.92|5561.32|5560.92|5561.32|5560.92|5560.32|5559.92|560
1721753870000|2024-07-23 16:57:50|5561.57|5561.17|5561.57|5561.17|5562.07|5561.67|5561.07|5560.67|500
1721753880000|2024-07-23 16:58:00|5561.82|5561.42|5562.07|5561.67|5562.07|5561.67|5561.82|5561.42|532
1721753890000|2024-07-23 16:58:10|5562.32|5561.92|5562.82|5562.42|5563.07|5562.67|5562.07|5561.67|352
1721753900000|2024-07-23 16:58:20|5562.69|5562.29|5562.57|5562.17|5563.57|5563.17|5562.57|5562.17|456
1721753910000|2024-07-23 16:58:30|5562.32|5561.92|5563.07|5562.67|5563.07|5562.67|5562.32|5561.92|265
1721753920000|2024-07-23 16:58:40|5563.32|5562.92|5563.44|5563.04|5563.82|5563.42|5563.07|5562.67|504
1721753930000|2024-07-23 16:58:50|5563.57|5563.17|5563.07|5562.67|5563.57|5563.17|5562.82|5562.42|399
1721753940000|2024-07-23 16:59:00|5563.32|5562.92|5563.82|5563.42|5563.94|5563.54|5563.32|5562.92|385
1721753950000|2024-07-23 16:59:10|5564.32|5563.92|5564.32|5563.92|5564.57|5564.17|5564.07|5563.67|436
1721753960000|2024-07-23 16:59:20|5564.07|5563.67|5564.57|5564.17|5564.57|5564.17|5564.07|5563.67|228
1721753970000|2024-07-23 16:59:30|5564.82|5564.42|5564.57|5564.17|5564.82|5564.42|5564.32|5563.92|497
1721753980000|2024-07-23 16:59:40|5564.69|5564.29|5564.57|5564.17|5564.82|5564.42|5564.44|5564.04|414
1721753990000|2024-07-23 16:59:50|5564.32|5563.92|5564.32|5563.92|5564.57|5564.17|5564.19|5563.79|368
1721754000000|2024-07-23 17:00:00|5564.07|5563.67|5562.82|5562.42|5564.32|5563.92|5562.82|5562.42|498
1721754010000|2024-07-23 17:00:10|5562.57|5562.17|5563.32|5562.92|5563.32|5562.92|5562.32|5561.92|485
1721754020000|2024-07-23 17:00:20|5563.57|5563.17|5563.82|5563.42|5563.82|5563.42|5563.32|5562.92|273
1721754030000|2024-07-23 17:00:30|5564.07|5563.67|5564.82|5564.42|5564.82|5564.42|5563.82|5563.42|467
1721754040000|2024-07-23 17:00:40|5564.57|5564.17|5565.32|5564.92|5565.32|5564.92|5564.32|5563.92|362
1721754050000|2024-07-23 17:00:50|5565.44|5565.04|5564.82|5564.42|5565.57|5565.17|5564.82|5564.42|476
1721754060000|2024-07-23 17:01:00|5564.94|5564.54|5565.82|5565.42|5565.82|5565.42|5564.82|5564.42|287
1721754070000|2024-07-23 17:01:10|5565.69|5565.29|5565.82|5565.42|5565.82|5565.42|5565.32|5564.92|200
1721754080000|2024-07-23 17:01:20|5565.57|5565.17|5565.57|5565.17|5565.69|5565.29|5564.82|5564.42|247
1721754090000|2024-07-23 17:01:30|5565.69|5565.29|5565.32|5564.92|5565.82|5565.42|5565.32|5564.92|238
1721754100000|2024-07-23 17:01:40|5565.44|5565.04|5565.32|5564.92|5565.69|5565.29|5564.82|5564.42|160
1721754110000|2024-07-23 17:01:50|5565.44|5565.04|5565.57|5565.17|5565.57|5565.17|5565.32|5564.92|179
1721754120000|2024-07-23 17:02:00|5565.44|5565.04|5566.57|5566.17|5567.07|5566.67|5565.32|5564.92|1761
1721754130000|2024-07-23 17:02:10|5566.32|5565.92|5566.07|5565.67|5567.07|5566.67|5566.07|5565.67|499
1721754140000|2024-07-23 17:02:20|5565.82|5565.42|5565.82|5565.42|5566.07|5565.67|5565.32|5564.92|374
1721754150000|2024-07-23 17:02:30|5565.57|5565.17|5564.07|5563.67|5565.57|5565.17|5564.07|5563.67|612
1721754160000|2024-07-23 17:02:40|5564.32|5563.92|5564.57|5564.17|5564.82|5564.42|5563.82|5563.42|488
1721754170000|2024-07-23 17:02:50|5564.32|5563.92|5565.07|5564.67|5565.07|5564.67|5564.07|5563.67|333
1721754180000|2024-07-23 17:03:00|5565.19|5564.79|5565.32|5564.92|5565.32|5564.92|5564.57|5564.17|167
1721754190000|2024-07-23 17:03:10|5565.44|5565.04|5564.82|5564.42|5565.82|5565.42|5564.82|5564.42|268
1721754200000|2024-07-23 17:03:20|5564.57|5564.17|5565.82|5565.42|5565.82|5565.42|5564.57|5564.17|169
1721754210000|2024-07-23 17:03:30|5565.69|5565.29|5565.82|5565.42|5566.07|5565.67|5564.82|5564.42|447
1721754220000|2024-07-23 17:03:40|5565.94|5565.54|5566.32|5565.92|5566.57|5566.17|5565.82|5565.42|161
1721754230000|2024-07-23 17:03:50|5566.19|5565.79|5566.82|5566.42|5566.82|5566.42|5566.07|5565.67|341
1721754240000|2024-07-23 17:04:00|5566.94|5566.54|5566.82|5566.42|5567.07|5566.67|5566.32|5565.92|236
1721754250000|2024-07-23 17:04:10|5566.57|5566.17|5566.57|5566.17|5566.57|5566.17|5566.32|5565.92|308
1721754260000|2024-07-23 17:04:20|5566.82|5566.42|5566.57|5566.17|5566.82|5566.42|5566.32|5565.92|274
1721754270000|2024-07-23 17:04:30|5566.32|5565.92|5566.82|5566.42|5566.82|5566.42|5566.07|5565.67|262
1721754280000|2024-07-23 17:04:40|5566.69|5566.29|5566.57|5566.17|5567.07|5566.67|5566.32|5565.92|95
1721754290000|2024-07-23 17:04:50|5566.44|5566.04|5566.57|5566.17|5566.57|5566.17|5566.32|5565.92|300
1721754300000|2024-07-23 17:05:00|5566.32|5565.92|5565.82|5565.42|5566.57|5566.17|5565.57|5565.17|404
1721754310000|2024-07-23 17:05:10|5565.57|5565.17|5564.82|5564.42|5565.82|5565.42|5564.82|5564.42|295
1721754320000|2024-07-23 17:05:20|5564.57|5564.17|5564.07|5563.67|5564.57|5564.17|5563.32|5562.92|686
1721754330000|2024-07-23 17:05:30|5563.82|5563.42|5564.32|5563.92|5564.32|5563.92|5563.82|5563.42|120
1721754340000|2024-07-23 17:05:40|5564.44|5564.04|5564.07|5563.67|5564.57|5564.17|5563.57|5563.17|251
1721754350000|2024-07-23 17:05:50|5563.82|5563.42|5563.82|5563.42|5564.07|5563.67|5563.82|5563.42|201
1721754360000|2024-07-23 17:06:00|5563.57|5563.17|5563.32|5562.92|5564.07|5563.67|5562.82|5562.42|639
1721754370000|2024-07-23 17:06:10|5563.57|5563.17|5563.82|5563.42|5564.32|5563.92|5563.57|5563.17|232
1721754380000|2024-07-23 17:06:20|5563.57|5563.17|5564.32|5563.92|5564.32|5563.92|5563.07|5562.67|160
1721754390000|2024-07-23 17:06:30|5564.19|5563.79|5564.57|5564.17|5564.82|5564.42|5564.07|5563.67|245
1721754400000|2024-07-23 17:06:40|5564.69|5564.29|5564.82|5564.42|5564.82|5564.42|5564.32|5563.92|167
1721754410000|2024-07-23 17:06:50|5565.07|5564.67|5565.57|5565.17|5565.57|5565.17|5565.07|5564.67|296
1721754420000|2024-07-23 17:07:00|5565.44|5565.04|5564.44|5564.04|5565.44|5565.04|5564.32|5563.92|285
1721754430000|2024-07-23 17:07:10|5564.32|5563.92|5565.07|5564.67|5565.07|5564.67|5564.32|5563.92|239
1721754440000|2024-07-23 17:07:20|5565.19|5564.79|5566.07|5565.67|5566.07|5565.67|5565.19|5564.79|301
1721754450000|2024-07-23 17:07:30|5566.19|5565.79|5566.32|5565.92|5566.57|5566.17|5566.07|5565.67|482
1721754460000|2024-07-23 17:07:40|5566.57|5566.17|5567.07|5566.67|5567.07|5566.67|5566.32|5565.92|418
1721754470000|2024-07-23 17:07:50|5566.94|5566.54|5567.07|5566.67|5567.07|5566.67|5566.57|5566.17|427
1721754480000|2024-07-23 17:08:00|5567.32|5566.92|5566.32|5565.92|5567.57|5567.17|5566.32|5565.92|637
1721754490000|2024-07-23 17:08:10|5566.07|5565.67|5565.44|5565.04|5566.32|5565.92|5565.07|5564.67|589
1721754500000|2024-07-23 17:08:20|5565.57|5565.17|5564.44|5564.04|5565.57|5565.17|5564.44|5564.04|520
1721754510000|2024-07-23 17:08:30|5564.32|5563.92|5565.07|5564.67|5565.32|5564.92|5564.32|5563.92|210
1721754520000|2024-07-23 17:08:40|5565.19|5564.79|5565.07|5564.67|5565.32|5564.92|5564.82|5564.42|214
1721754530000|2024-07-23 17:08:50|5564.82|5564.42|5564.57|5564.17|5564.82|5564.42|5564.32|5563.92|287
1721754540000|2024-07-23 17:09:00|5564.69|5564.29|5564.19|5563.79|5565.07|5564.67|5564.07|5563.67|358
1721754550000|2024-07-23 17:09:10|5564.32|5563.92|5564.07|5563.67|5564.57|5564.17|5564.07|5563.67|222
1721754560000|2024-07-23 17:09:20|5563.94|5563.54|5565.07|5564.67|5565.07|5564.67|5563.94|5563.54|392
1721754570000|2024-07-23 17:09:30|5564.82|5564.42|5564.32|5563.92|5564.82|5564.42|5564.07|5563.67|602
1721754580000|2024-07-23 17:09:40|5564.44|5564.04|5563.19|5562.79|5564.44|5564.04|5562.82|5562.42|503
1721754590000|2024-07-23 17:09:50|5563.07|5562.67|5563.32|5562.92|5563.32|5562.92|5563.07|5562.67|507
1721754600000|2024-07-23 17:10:00|5563.19|5562.79|5564.07|5563.67|5564.57|5564.17|5562.82|5562.42|1087
1721754610000|2024-07-23 17:10:10|5563.82|5563.42|5563.82|5563.42|5564.32|5563.92|5563.82|5563.42|498
1721754620000|2024-07-23 17:10:20|5564.07|5563.67|5564.82|5564.42|5564.82|5564.42|5564.07|5563.67|233
1721754630000|2024-07-23 17:10:30|5565.07|5564.67|5564.07|5563.67|5565.07|5564.67|5564.07|5563.67|592
1721754640000|2024-07-23 17:10:40|5563.82|5563.42|5562.57|5562.17|5563.82|5563.42|5562.57|5562.17|479
1721754650000|2024-07-23 17:10:50|5562.82|5562.42|5563.32|5562.92|5563.32|5562.92|5562.57|5562.17|495
1721754660000|2024-07-23 17:11:00|5563.57|5563.17|5564.07|5563.67|5564.44|5564.04|5563.57|5563.17|294
1721754670000|2024-07-23 17:11:10|5564.32|5563.92|5564.07|5563.67|5564.57|5564.17|5564.07|5563.67|322
1721754680000|2024-07-23 17:11:20|5563.94|5563.54|5563.32|5562.92|5564.07|5563.67|5563.32|5562.92|246
1721754690000|2024-07-23 17:11:30|5563.57|5563.17|5563.32|5562.92|5563.57|5563.17|5563.07|5562.67|279
1721754700000|2024-07-23 17:11:40|5563.44|5563.04|5563.07|5562.67|5563.44|5563.04|5562.57|5562.17|535
1721754710000|2024-07-23 17:11:50|5562.94|5562.54|5561.57|5561.17|5563.07|5562.67|5561.57|5561.17|1283
1721754720000|2024-07-23 17:12:00|5561.82|5561.42|5560.57|5560.17|5562.07|5561.67|5560.32|5559.92|1321
1721754730000|2024-07-23 17:12:10|5560.82|5560.42|5560.57|5560.17|5561.07|5560.67|5560.07|5559.67|975
1721754740000|2024-07-23 17:12:20|5560.82|5560.42|5560.82|5560.42|5561.07|5560.67|5560.32|5559.92|501
1721754750000|2024-07-23 17:12:30|5561.07|5560.67|5561.32|5560.92|5561.44|5561.04|5560.69|5560.29|328
1721754760000|2024-07-23 17:12:40|5561.07|5560.67|5561.57|5561.17|5561.82|5561.42|5561.07|5560.67|400
1721754770000|2024-07-23 17:12:50|5561.82|5561.42|5561.82|5561.42|5562.32|5561.92|5561.69|5561.29|339
1721754780000|2024-07-23 17:13:00|5561.57|5561.17|5562.07|5561.67|5562.57|5562.17|5561.57|5561.17|701
1721754790000|2024-07-23 17:13:10|5562.19|5561.79|5562.94|5562.54|5563.32|5562.92|5562.19|5561.79|698
1721754800000|2024-07-23 17:13:20|5562.82|5562.42|5563.32|5562.92|5563.44|5563.04|5562.69|5562.29|550
1721754810000|2024-07-23 17:13:30|5563.07|5562.67|5562.82|5562.42|5563.32|5562.92|5562.82|5562.42|369
1721754820000|2024-07-23 17:13:40|5563.07|5562.67|5563.32|5562.92|5563.57|5563.17|5563.07|5562.67|291
1721754830000|2024-07-23 17:13:50|5563.57|5563.17|5564.57|5564.17|5564.57|5564.17|5563.57|5563.17|444
1721754840000|2024-07-23 17:14:00|5564.32|5563.92|5564.82|5564.42|5564.94|5564.54|5564.32|5563.92|601
1721754850000|2024-07-23 17:14:10|5564.94|5564.54|5565.32|5564.92|5565.32|5564.92|5564.82|5564.42|495
1721754860000|2024-07-23 17:14:20|5565.07|5564.67|5565.19|5564.79|5565.57|5565.17|5565.07|5564.67|409
1721754870000|2024-07-23 17:14:30|5565.07|5564.67|5563.82|5563.42|5565.07|5564.67|5563.69|5563.29|638
1721754880000|2024-07-23 17:14:40|5563.57|5563.17|5563.07|5562.67|5563.57|5563.17|5563.07|5562.67|262
1721754890000|2024-07-23 17:14:50|5562.94|5562.54|5562.82|5562.42|5563.07|5562.67|5562.82|5562.42|260
1721754900000|2024-07-23 17:15:00|5563.57|5563.17|5563.82|5563.42|5564.32|5563.92|5563.57|5563.17|529
1721754910000|2024-07-23 17:15:10|5563.57|5563.17|5563.32|5562.92|5563.69|5563.29|5563.19|5562.79|367
1721754920000|2024-07-23 17:15:20|5563.57|5563.17|5563.57|5563.17|5563.82|5563.42|5563.57|5563.17|252
1721754930000|2024-07-23 17:15:30|5563.44|5563.04|5563.57|5563.17|5563.57|5563.17|5563.07|5562.67|242
1721754940000|2024-07-23 17:15:40|5563.82|5563.42|5564.32|5563.92|5564.32|5563.92|5563.07|5562.67|305
1721754950000|2024-07-23 17:15:50|5564.07|5563.67|5564.07|5563.67|5564.32|5563.92|5563.82|5563.42|231
1721754960000|2024-07-23 17:16:00|5564.32|5563.92|5564.07|5563.67|5564.32|5563.92|5563.94|5563.54|285
1721754970000|2024-07-23 17:16:10|5563.94|5563.54|5562.57|5562.17|5563.94|5563.54|5562.57|5562.17|506
1721754980000|2024-07-23 17:16:20|5562.82|5562.42|5563.32|5562.92|5563.32|5562.92|5562.57|5562.17|237
1721754990000|2024-07-23 17:16:30|5563.19|5562.79|5563.32|5562.92|5563.32|5562.92|5562.57|5562.17|152
1721755000000|2024-07-23 17:16:40|5563.07|5562.67|5562.82|5562.42|5563.32|5562.92|5562.82|5562.42|266
1721755010000|2024-07-23 17:16:50|5562.94|5562.54|5562.82|5562.42|5563.32|5562.92|5562.57|5562.17|215
1721755020000|2024-07-23 17:17:00|5562.69|5562.29|5561.82|5561.42|5562.69|5562.29|5561.82|5561.42|885
1721755030000|2024-07-23 17:17:10|5562.32|5561.92|5561.82|5561.42|5562.32|5561.92|5561.57|5561.17|270
1721755040000|2024-07-23 17:17:20|5561.69|5561.29|5562.82|5562.42|5562.82|5562.42|5561.57|5561.17|407
1721755050000|2024-07-23 17:17:30|5562.94|5562.54|5563.32|5562.92|5563.57|5563.17|5562.82|5562.42|265
1721755060000|2024-07-23 17:17:40|5563.57|5563.17|5563.57|5563.17|5563.57|5563.17|5563.07|5562.67|279
1721755070000|2024-07-23 17:17:50|5563.44|5563.04|5563.82|5563.42|5563.94|5563.54|5563.44|5563.04|116
1721755080000|2024-07-23 17:18:00|5563.57|5563.17|5563.82|5563.42|5564.19|5563.79|5563.57|5563.17|367
1721755090000|2024-07-23 17:18:10|5563.94|5563.54|5564.82|5564.42|5564.82|5564.42|5563.82|5563.42|402
1721755100000|2024-07-23 17:18:20|5564.57|5564.17|5564.82|5564.42|5565.07|5564.67|5564.57|5564.17|185
1721755110000|2024-07-23 17:18:30|5564.69|5564.29|5564.57|5564.17|5564.82|5564.42|5564.57|5564.17|186
1721755120000|2024-07-23 17:18:40|5564.32|5563.92|5564.82|5564.42|5564.82|5564.42|5564.32|5563.92|254
1721755130000|2024-07-23 17:18:50|5564.94|5564.54|5564.57|5564.17|5565.07|5564.67|5564.44|5564.04|200
1721755140000|2024-07-23 17:19:00|5564.69|5564.29|5564.82|5564.42|5564.82|5564.42|5564.57|5564.17|117
1721755150000|2024-07-23 17:19:10|5564.57|5564.17|5563.57|5563.17|5564.57|5564.17|5563.44|5563.04|432
1721755160000|2024-07-23 17:19:20|5563.82|5563.42|5564.07|5563.67|5564.07|5563.67|5563.44|5563.04|156
1721755170000|2024-07-23 17:19:30|5563.82|5563.42|5563.94|5563.54|5564.07|5563.67|5563.82|5563.42|175
1721755180000|2024-07-23 17:19:40|5563.82|5563.42|5563.57|5563.17|5564.07|5563.67|5563.19|5562.79|251
1721755190000|2024-07-23 17:19:50|5563.32|5562.92|5563.57|5563.17|5563.82|5563.42|5563.32|5562.92|127
1721755200000|2024-07-23 17:20:00|5563.32|5562.92|5563.82|5563.42|5564.32|5563.92|5563.32|5562.92|367
1721755210000|2024-07-23 17:20:10|5563.57|5563.17|5564.69|5564.29|5564.69|5564.29|5563.57|5563.17|249
1721755220000|2024-07-23 17:20:20|5564.57|5564.17|5564.57|5564.17|5564.82|5564.42|5564.32|5563.92|315
1721755230000|2024-07-23 17:20:30|5564.82|5564.42|5564.57|5564.17|5564.82|5564.42|5564.57|5564.17|162
1721755240000|2024-07-23 17:20:40|5564.82|5564.42|5564.82|5564.42|5565.07|5564.67|5564.57|5564.17|315
1721755250000|2024-07-23 17:20:50|5564.69|5564.29|5564.82|5564.42|5564.82|5564.42|5564.69|5564.29|103
1721755260000|2024-07-23 17:21:00|5565.07|5564.67|5565.32|5564.92|5565.32|5564.92|5564.82|5564.42|296
1721755270000|2024-07-23 17:21:10|5565.44|5565.04|5566.32|5565.92|5566.32|5565.92|5565.32|5564.92|662
1721755280000|2024-07-23 17:21:20|5566.07|5565.67|5566.57|5566.17|5566.57|5566.17|5565.82|5565.42|457
1721755290000|2024-07-23 17:21:30|5566.32|5565.92|5566.32|5565.92|5566.57|5566.17|5566.32|5565.92|400
1721755300000|2024-07-23 17:21:40|5566.57|5566.17|5565.82|5565.42|5566.57|5566.17|5565.57|5565.17|202
1721755310000|2024-07-23 17:21:50|5566.07|5565.67|5565.82|5565.42|5566.32|5565.92|5565.82|5565.42|126
1721755320000|2024-07-23 17:22:00|5565.57|5565.17|5566.32|5565.92|5566.32|5565.92|5565.57|5565.17|315
1721755330000|2024-07-23 17:22:10|5566.44|5566.04|5566.32|5565.92|5566.57|5566.17|5565.82|5565.42|251
1721755340000|2024-07-23 17:22:20|5566.07|5565.67|5566.57|5566.17|5566.82|5566.42|5566.07|5565.67|189
1721755350000|2024-07-23 17:22:30|5566.82|5566.42|5567.32|5566.92|5567.32|5566.92|5566.69|5566.29|309
1721755360000|2024-07-23 17:22:40|5567.57|5567.17|5567.32|5566.92|5567.82|5567.42|5567.32|5566.92|454
1721755370000|2024-07-23 17:22:50|5567.07|5566.67|5567.07|5566.67|5567.07|5566.67|5566.57|5566.17|240
1721755380000|2024-07-23 17:23:00|5566.82|5566.42|5566.82|5566.42|5567.07|5566.67|5566.32|5565.92|490
1721755390000|2024-07-23 17:23:10|5566.94|5566.54|5567.32|5566.92|5567.32|5566.92|5566.57|5566.17|155
1721755400000|2024-07-23 17:23:20|5567.07|5566.67|5567.82|5567.42|5567.82|5567.42|5566.82|5566.42|390
1721755410000|2024-07-23 17:23:30|5567.57|5567.17|5567.19|5566.79|5567.57|5567.17|5567.07|5566.67|387
1721755420000|2024-07-23 17:23:40|5567.32|5566.92|5567.57|5567.17|5567.82|5567.42|5567.07|5566.67|274
1721755430000|2024-07-23 17:23:50|5567.32|5566.92|5567.32|5566.92|5567.32|5566.92|5567.07|5566.67|137
1721755440000|2024-07-23 17:24:00|5567.57|5567.17|5567.07|5566.67|5567.82|5567.42|5567.07|5566.67|317
1721755450000|2024-07-23 17:24:10|5566.94|5566.54|5567.07|5566.67|5567.19|5566.79|5566.57|5566.17|371
1721755460000|2024-07-23 17:24:20|5566.82|5566.42|5566.82|5566.42|5567.07|5566.67|5566.57|5566.17|276
1721755470000|2024-07-23 17:24:30|5566.69|5566.29|5565.82|5565.42|5566.82|5566.42|5565.82|5565.42|485
1721755480000|2024-07-23 17:24:40|5565.57|5565.17|5565.57|5565.17|5565.94|5565.54|5565.57|5565.17|239
1721755490000|2024-07-23 17:24:50|5565.32|5564.92|5565.32|5564.92|5565.32|5564.92|5564.82|5564.42|514
1721755500000|2024-07-23 17:25:00|5564.82|5564.42|5565.32|5564.92|5565.32|5564.92|5564.82|5564.42|450
1721755510000|2024-07-23 17:25:10|5565.57|5565.17|5565.82|5565.42|5566.57|5566.17|5565.57|5565.17|483
1721755520000|2024-07-23 17:25:20|5565.57|5565.17|5565.57|5565.17|5566.07|5565.67|5565.57|5565.17|227
1721755530000|2024-07-23 17:25:30|5565.32|5564.92|5565.82|5565.42|5565.82|5565.42|5565.32|5564.92|127
1721755540000|2024-07-23 17:25:40|5566.07|5565.67|5566.57|5566.17|5566.57|5566.17|5566.07|5565.67|340
1721755550000|2024-07-23 17:25:50|5566.82|5566.42|5566.82|5566.42|5566.82|5566.42|5566.57|5566.17|209
1721755560000|2024-07-23 17:26:00|5566.69|5566.29|5567.32|5566.92|5567.32|5566.92|5566.57|5566.17|343
1721755570000|2024-07-23 17:26:10|5567.07|5566.67|5567.32|5566.92|5567.32|5566.92|5567.07|5566.67|190
1721755580000|2024-07-23 17:26:20|5567.57|5567.17|5567.57|5567.17|5567.57|5567.17|5567.57|5567.17|178
1721755590000|2024-07-23 17:26:30|5567.69|5567.29|5567.57|5567.17|5568.07|5567.67|5567.57|5567.17|361
1721755600000|2024-07-23 17:26:40|5567.69|5567.29|5567.82|5567.42|5568.07|5567.67|5567.69|5567.29|281
1721755610000|2024-07-23 17:26:50|5568.07|5567.67|5568.07|5567.67|5568.07|5567.67|5567.82|5567.42|403
1721755620000|2024-07-23 17:27:00|5567.82|5567.42|5567.57|5567.17|5567.82|5567.42|5567.32|5566.92|395
1721755630000|2024-07-23 17:27:10|5567.32|5566.92|5567.57|5567.17|5567.57|5567.17|5567.32|5566.92|303
1721755640000|2024-07-23 17:27:20|5567.69|5567.29|5567.32|5566.92|5567.82|5567.42|5567.32|5566.92|415
1721755650000|2024-07-23 17:27:30|5567.07|5566.67|5567.57|5567.17|5567.57|5567.17|5567.07|5566.67|222
1721755660000|2024-07-23 17:27:40|5567.44|5567.04|5566.82|5566.42|5567.82|5567.42|5566.57|5566.17|280
1721755670000|2024-07-23 17:27:50|5567.07|5566.67|5566.94|5566.54|5567.07|5566.67|5566.57|5566.17|246
1721755680000|2024-07-23 17:28:00|5566.82|5566.42|5566.32|5565.92|5566.82|5566.42|5566.32|5565.92|211
1721755690000|2024-07-23 17:28:10|5566.07|5565.67|5565.82|5565.42|5566.19|5565.79|5565.32|5564.92|542
1721755700000|2024-07-23 17:28:20|5565.57|5565.17|5565.82|5565.42|5565.82|5565.42|5565.57|5565.17|58
1721755710000|2024-07-23 17:28:30|5565.57|5565.17|5565.32|5564.92|5565.57|5565.17|5565.32|5564.92|159
1721755720000|2024-07-23 17:28:40|5565.57|5565.17|5565.57|5565.17|5565.82|5565.42|5565.32|5564.92|109
1721755730000|2024-07-23 17:28:50|5565.82|5565.42|5566.07|5565.67|5566.07|5565.67|5565.57|5565.17|108
1721755740000|2024-07-23 17:29:00|5566.32|5565.92|5566.32|5565.92|5566.32|5565.92|5566.07|5565.67|422
1721755750000|2024-07-23 17:29:10|5566.44|5566.04|5566.82|5566.42|5566.94|5566.54|5566.32|5565.92|348
1721755760000|2024-07-23 17:29:20|5567.07|5566.67|5566.57|5566.17|5567.07|5566.67|5566.44|5566.04|153
1721755770000|2024-07-23 17:29:30|5566.44|5566.04|5566.07|5565.67|5566.44|5566.04|5566.07|5565.67|172
1721755780000|2024-07-23 17:29:40|5565.94|5565.54|5565.19|5564.79|5565.94|5565.54|5565.19|5564.79|205
1721755790000|2024-07-23 17:29:50|5565.32|5564.92|5565.57|5565.17|5566.07|5565.67|5565.07|5564.67|333
1721755800000|2024-07-23 17:30:00|5565.32|5564.92|5564.57|5564.17|5565.32|5564.92|5564.07|5563.67|897
1721755810000|2024-07-23 17:30:10|5564.32|5563.92|5564.07|5563.67|5564.57|5564.17|5563.82|5563.42|344
1721755820000|2024-07-23 17:30:20|5563.82|5563.42|5563.57|5563.17|5564.07|5563.67|5563.07|5562.67|760
1721755830000|2024-07-23 17:30:30|5563.32|5562.92|5562.32|5561.92|5563.94|5563.54|5562.07|5561.67|1000
1721755840000|2024-07-23 17:30:40|5562.57|5562.17|5564.32|5563.92|5564.32|5563.92|5562.57|5562.17|549
1721755850000|2024-07-23 17:30:50|5564.57|5564.17|5564.07|5563.67|5564.82|5564.42|5563.82|5563.42|670
1721755860000|2024-07-23 17:31:00|5563.82|5563.42|5563.32|5562.92|5563.82|5563.42|5563.07|5562.67|389
1721755870000|2024-07-23 17:31:10|5563.44|5563.04|5564.57|5564.17|5564.57|5564.17|5563.44|5563.04|178
1721755880000|2024-07-23 17:31:20|5564.32|5563.92|5564.07|5563.67|5564.57|5564.17|5563.82|5563.42|137
1721755890000|2024-07-23 17:31:30|5564.32|5563.92|5564.19|5563.79|5564.32|5563.92|5563.82|5563.42|211
1721755900000|2024-07-23 17:31:40|5564.32|5563.92|5565.07|5564.67|5565.07|5564.67|5564.32|5563.92|318
1721755910000|2024-07-23 17:31:50|5564.82|5564.42|5565.82|5565.42|5565.82|5565.42|5564.82|5564.42|339
1721755920000|2024-07-23 17:32:00|5565.57|5565.17|5566.82|5566.42|5566.82|5566.42|5565.57|5565.17|575
1721755930000|2024-07-23 17:32:10|5566.57|5566.17|5567.32|5566.92|5567.57|5567.17|5566.57|5566.17|378
1721755940000|2024-07-23 17:32:20|5567.07|5566.67|5566.82|5566.42|5567.32|5566.92|5566.82|5566.42|204
1721755950000|2024-07-23 17:32:30|5566.57|5566.17|5565.32|5564.92|5566.57|5566.17|5565.32|5564.92|339
1721755960000|2024-07-23 17:32:40|5565.44|5565.04|5565.57|5565.17|5565.82|5565.42|5564.82|5564.42|269
1721755970000|2024-07-23 17:32:50|5565.32|5564.92|5565.57|5565.17|5565.69|5565.29|5565.07|5564.67|151
1721755980000|2024-07-23 17:33:00|5565.82|5565.42|5565.07|5564.67|5565.82|5565.42|5564.82|5564.42|388
1721755990000|2024-07-23 17:33:10|5564.82|5564.42|5564.82|5564.42|5564.82|5564.42|5564.57|5564.17|129
1721756000000|2024-07-23 17:33:20|5564.94|5564.54|5565.07|5564.67|5565.32|5564.92|5564.94|5564.54|169
1721756010000|2024-07-23 17:33:30|5564.82|5564.42|5564.07|5563.67|5564.82|5564.42|5564.07|5563.67|254
1721756020000|2024-07-23 17:33:40|5564.32|5563.92|5564.07|5563.67|5564.32|5563.92|5563.82|5563.42|237
1721756030000|2024-07-23 17:33:50|5563.82|5563.42|5563.82|5563.42|5563.82|5563.42|5563.32|5562.92|224
1721756040000|2024-07-23 17:34:00|5563.57|5563.17|5562.82|5562.42|5563.82|5563.42|5562.82|5562.42|453
1721756050000|2024-07-23 17:34:10|5562.57|5562.17|5561.32|5560.92|5562.82|5562.42|5561.07|5560.67|961
1721756060000|2024-07-23 17:34:20|5561.57|5561.17|5562.32|5561.92|5562.57|5562.17|5561.57|5561.17|484
1721756070000|2024-07-23 17:34:30|5562.57|5562.17|5562.57|5562.17|5562.82|5562.42|5562.57|5562.17|295
1721756080000|2024-07-23 17:34:40|5562.32|5561.92|5562.07|5561.67|5562.82|5562.42|5562.07|5561.67|185
1721756090000|2024-07-23 17:34:50|5562.32|5561.92|5562.07|5561.67|5562.57|5562.17|5562.07|5561.67|229
1721756100000|2024-07-23 17:35:00|5561.82|5561.42|5562.07|5561.67|5562.32|5561.92|5561.57|5561.17|421
1721756110000|2024-07-23 17:35:10|5561.94|5561.54|5563.32|5562.92|5563.32|5562.92|5561.82|5561.42|416
1721756120000|2024-07-23 17:35:20|5563.19|5562.79|5563.82|5563.42|5564.07|5563.67|5563.07|5562.67|517
1721756130000|2024-07-23 17:35:30|5564.07|5563.67|5564.32|5563.92|5564.44|5564.04|5564.07|5563.67|256
1721756140000|2024-07-23 17:35:40|5564.19|5563.79|5564.57|5564.17|5564.82|5564.42|5564.07|5563.67|239
1721756150000|2024-07-23 17:35:50|5564.82|5564.42|5564.57|5564.17|5564.82|5564.42|5564.07|5563.67|264
1721756160000|2024-07-23 17:36:00|5564.32|5563.92|5564.32|5563.92|5564.82|5564.42|5564.07|5563.67|207
1721756170000|2024-07-23 17:36:10|5564.57|5564.17|5565.19|5564.79|5565.19|5564.79|5564.44|5564.04|213
1721756180000|2024-07-23 17:36:20|5565.07|5564.67|5565.44|5565.04|5565.57|5565.17|5565.07|5564.67|277
1721756190000|2024-07-23 17:36:30|5565.32|5564.92|5565.57|5565.17|5565.57|5565.17|5565.32|5564.92|185
1721756200000|2024-07-23 17:36:40|5565.44|5565.04|5565.57|5565.17|5565.57|5565.17|5565.44|5565.04|306
1721756210000|2024-07-23 17:36:50|5565.69|5565.29|5565.57|5565.17|5565.69|5565.29|5565.32|5564.92|445
1721756220000|2024-07-23 17:37:00|5565.32|5564.92|5565.07|5564.67|5565.32|5564.92|5565.07|5564.67|257
1721756230000|2024-07-23 17:37:10|5564.82|5564.42|5564.32|5563.92|5564.82|5564.42|5564.32|5563.92|288
1721756240000|2024-07-23 17:37:20|5564.57|5564.17|5564.57|5564.17|5564.82|5564.42|5564.44|5564.04|272
1721756250000|2024-07-23 17:37:30|5564.82|5564.42|5564.82|5564.42|5564.94|5564.54|5564.57|5564.17|279
1721756260000|2024-07-23 17:37:40|5564.69|5564.29|5564.57|5564.17|5564.82|5564.42|5564.57|5564.17|159
1721756270000|2024-07-23 17:37:50|5564.32|5563.92|5564.82|5564.42|5564.82|5564.42|5564.32|5563.92|169
1721756280000|2024-07-23 17:38:00|5564.69|5564.29|5564.57|5564.17|5564.82|5564.42|5564.57|5564.17|209
1721756290000|2024-07-23 17:38:10|5564.44|5564.04|5564.82|5564.42|5564.82|5564.42|5564.32|5563.92|116
1721756300000|2024-07-23 17:38:20|5564.69|5564.29|5564.07|5563.67|5564.69|5564.29|5564.07|5563.67|259
1721756310000|2024-07-23 17:38:30|5564.32|5563.92|5564.07|5563.67|5564.44|5564.04|5564.07|5563.67|132
1721756320000|2024-07-23 17:38:40|5564.19|5563.79|5564.07|5563.67|5564.57|5564.17|5563.94|5563.54|125
1721756330000|2024-07-23 17:38:50|5563.94|5563.54|5564.32|5563.92|5564.32|5563.92|5563.94|5563.54|198
1721756340000|2024-07-23 17:39:00|5564.07|5563.67|5563.57|5563.17|5564.32|5563.92|5563.32|5562.92|433
1721756350000|2024-07-23 17:39:10|5563.44|5563.04|5563.32|5562.92|5564.07|5563.67|5563.32|5562.92|231
1721756360000|2024-07-23 17:39:20|5563.07|5562.67|5563.57|5563.17|5563.57|5563.17|5563.07|5562.67|116
1721756370000|2024-07-23 17:39:30|5563.44|5563.04|5564.82|5564.42|5564.82|5564.42|5563.32|5562.92|181
1721756380000|2024-07-23 17:39:40|5564.57|5564.17|5564.32|5563.92|5564.57|5564.17|5564.32|5563.92|97
1721756390000|2024-07-23 17:39:50|5564.19|5563.79|5563.82|5563.42|5564.19|5563.79|5563.82|5563.42|133
1721756400000|2024-07-23 17:40:00|5564.07|5563.67|5564.57|5564.17|5564.82|5564.42|5564.07|5563.67|273
1721756410000|2024-07-23 17:40:10|5564.69|5564.29|5564.82|5564.42|5565.07|5564.67|5564.57|5564.17|335
1721756420000|2024-07-23 17:40:20|5565.07|5564.67|5565.57|5565.17|5565.57|5565.17|5564.94|5564.54|296
1721756430000|2024-07-23 17:40:30|5565.32|5564.92|5564.94|5564.54|5565.57|5565.17|5564.57|5564.17|258
1721756440000|2024-07-23 17:40:40|5564.82|5564.42|5564.07|5563.67|5565.07|5564.67|5564.07|5563.67|212
1721756450000|2024-07-23 17:40:50|5563.94|5563.54|5564.32|5563.92|5564.44|5564.04|5563.82|5563.42|102
1721756460000|2024-07-23 17:41:00|5564.07|5563.67|5564.07|5563.67|5564.44|5564.04|5563.82|5563.42|203
1721756470000|2024-07-23 17:41:10|5563.82|5563.42|5563.82|5563.42|5563.82|5563.42|5563.32|5562.92|173
1721756480000|2024-07-23 17:41:20|5563.57|5563.17|5562.57|5562.17|5563.57|5563.17|5562.32|5561.92|534
1721756490000|2024-07-23 17:41:30|5562.32|5561.92|5562.07|5561.67|5562.82|5562.42|5562.07|5561.67|409
1721756500000|2024-07-23 17:41:40|5562.32|5561.92|5563.07|5562.67|5563.07|5562.67|5562.07|5561.67|325
1721756510000|2024-07-23 17:41:50|5562.82|5562.42|5563.07|5562.67|5563.07|5562.67|5562.82|5562.42|103
1721756520000|2024-07-23 17:42:00|5562.82|5562.42|5562.57|5562.17|5563.07|5562.67|5562.57|5562.17|219
1721756530000|2024-07-23 17:42:10|5562.69|5562.29|5562.57|5562.17|5563.07|5562.67|5562.57|5562.17|224
1721756540000|2024-07-23 17:42:20|5562.44|5562.04|5562.57|5562.17|5562.82|5562.42|5562.44|5562.04|294
1721756550000|2024-07-23 17:42:30|5562.32|5561.92|5562.07|5561.67|5562.57|5562.17|5562.07|5561.67|182
1721756560000|2024-07-23 17:42:40|5561.82|5561.42|5562.32|5561.92|5562.57|5562.17|5561.82|5561.42|250
1721756570000|2024-07-23 17:42:50|5562.07|5561.67|5563.07|5562.67|5563.07|5562.67|5562.07|5561.67|178
1721756580000|2024-07-23 17:43:00|5562.94|5562.54|5562.07|5561.67|5563.07|5562.67|5562.07|5561.67|298
1721756590000|2024-07-23 17:43:10|5562.32|5561.92|5562.32|5561.92|5562.57|5562.17|5562.32|5561.92|211
1721756600000|2024-07-23 17:43:20|5562.44|5562.04|5563.07|5562.67|5563.32|5562.92|5562.44|5562.04|140
1721756610000|2024-07-23 17:43:30|5563.32|5562.92|5563.07|5562.67|5563.32|5562.92|5562.82|5562.42|329
1721756620000|2024-07-23 17:43:40|5563.32|5562.92|5563.82|5563.42|5563.82|5563.42|5563.32|5562.92|156
1721756630000|2024-07-23 17:43:50|5564.07|5563.67|5564.07|5563.67|5564.57|5564.17|5564.07|5563.67|361
1721756640000|2024-07-23 17:44:00|5564.32|5563.92|5563.82|5563.42|5564.32|5563.92|5563.57|5563.17|164
1721756650000|2024-07-23 17:44:10|5563.57|5563.17|5564.07|5563.67|5564.07|5563.67|5563.07|5562.67|274
1721756660000|2024-07-23 17:44:20|||||||||26
1721756670000|2024-07-23 17:44:30|5564.19|5563.79|5564.94|5564.54|5565.07|5564.67|5564.19|5563.79|283
1721756680000|2024-07-23 17:44:40|5564.82|5564.42|5564.32|5563.92|5565.07|5564.67|5563.82|5563.42|377
1721756690000|2024-07-23 17:44:50|5564.44|5564.04|5564.07|5563.67|5564.57|5564.17|5564.07|5563.67|104
1721756700000|2024-07-23 17:45:00|5564.32|5563.92|5564.82|5564.42|5564.94|5564.54|5564.32|5563.92|254
1721756710000|2024-07-23 17:45:10|5564.94|5564.54|5564.32|5563.92|5564.94|5564.54|5564.32|5563.92|220
1721756720000|2024-07-23 17:45:20|5564.07|5563.67|5563.82|5563.42|5564.07|5563.67|5563.07|5562.67|380
1721756730000|2024-07-23 17:45:30|5563.69|5563.29|5563.82|5563.42|5563.82|5563.42|5563.07|5562.67|127
1721756740000|2024-07-23 17:45:40|5563.57|5563.17|5563.57|5563.17|5564.07|5563.67|5563.57|5563.17|195
1721756750000|2024-07-23 17:45:50|5563.69|5563.29|5564.07|5563.67|5564.07|5563.67|5563.69|5563.29|115
1721756760000|2024-07-23 17:46:00|5564.32|5563.92|5564.57|5564.17|5564.57|5564.17|5564.07|5563.67|278
1721756770000|2024-07-23 17:46:10|5564.69|5564.29|5565.07|5564.67|5565.07|5564.67|5564.57|5564.17|148
1721756780000|2024-07-23 17:46:20|5564.94|5564.54|5564.82|5564.42|5565.32|5564.92|5564.82|5564.42|249
1721756790000|2024-07-23 17:46:30|5564.69|5564.29|5565.32|5564.92|5565.32|5564.92|5564.57|5564.17|170
1721756800000|2024-07-23 17:46:40|5565.19|5564.79|5565.57|5565.17|5565.57|5565.17|5565.07|5564.67|296
1721756810000|2024-07-23 17:46:50|5565.44|5565.04|5565.82|5565.42|5565.82|5565.42|5565.32|5564.92|155
1721756820000|2024-07-23 17:47:00|5565.57|5565.17|5565.57|5565.17|5565.94|5565.54|5565.57|5565.17|242
1721756830000|2024-07-23 17:47:10|5565.69|5565.29|5566.32|5565.92|5566.32|5565.92|5565.69|5565.29|229
1721756840000|2024-07-23 17:47:20|5566.57|5566.17|5567.07|5566.67|5567.07|5566.67|5566.32|5565.92|518
1721756850000|2024-07-23 17:47:30|5566.94|5566.54|5566.82|5566.42|5567.07|5566.67|5566.82|5566.42|242
1721756860000|2024-07-23 17:47:40|5566.69|5566.29|5566.57|5566.17|5567.07|5566.67|5566.57|5566.17|139
1721756870000|2024-07-23 17:47:50|5566.69|5566.29|5566.32|5565.92|5566.69|5566.29|5566.19|5565.79|139
1721756880000|2024-07-23 17:48:00|5566.57|5566.17|5566.57|5566.17|5566.69|5566.29|5566.07|5565.67|165
1721756890000|2024-07-23 17:48:10|5566.44|5566.04|5566.32|5565.92|5566.57|5566.17|5566.32|5565.92|115
1721756900000|2024-07-23 17:48:20|5566.57|5566.17|5567.07|5566.67|5567.07|5566.67|5566.32|5565.92|148
1721756910000|2024-07-23 17:48:30|5567.32|5566.92|5567.32|5566.92|5567.32|5566.92|5567.32|5566.92|248
1721756920000|2024-07-23 17:48:40|5567.07|5566.67|5566.82|5566.42|5567.07|5566.67|5566.82|5566.42|226
1721756930000|2024-07-23 17:48:50|5566.94|5566.54|5566.82|5566.42|5567.07|5566.67|5566.82|5566.42|99
1721756940000|2024-07-23 17:49:00|5567.07|5566.67|5566.82|5566.42|5567.07|5566.67|5566.82|5566.42|93
1721756950000|2024-07-23 17:49:10|5566.69|5566.29|5567.07|5566.67|5567.07|5566.67|5566.57|5566.17|376
1721756960000|2024-07-23 17:49:20|5566.82|5566.42|5567.07|5566.67|5567.32|5566.92|5566.82|5566.42|179
1721756970000|2024-07-23 17:49:30|5567.32|5566.92|5567.32|5566.92|5567.69|5567.29|5567.19|5566.79|473
1721756980000|2024-07-23 17:49:40|5567.07|5566.67|5566.82|5566.42|5567.07|5566.67|5566.82|5566.42|200
1721756990000|2024-07-23 17:49:50|5566.94|5566.54|5567.07|5566.67|5567.07|5566.67|5566.82|5566.42|87
1721757000000|2024-07-23 17:50:00|5567.19|5566.79|5567.32|5566.92|5567.32|5566.92|5566.82|5566.42|276
1721757010000|2024-07-23 17:50:10|5567.07|5566.67|5567.57|5567.17|5567.57|5567.17|5566.82|5566.42|294
1721757020000|2024-07-23 17:50:20|5567.32|5566.92|5567.32|5566.92|5567.57|5567.17|5567.32|5566.92|273
1721757030000|2024-07-23 17:50:30|5567.57|5567.17|5568.32|5567.92|5568.57|5568.17|5567.57|5567.17|556
1721757040000|2024-07-23 17:50:40|5568.44|5568.04|5568.32|5567.92|5568.82|5568.42|5568.32|5567.92|419
1721757050000|2024-07-23 17:50:50|5568.57|5568.17|5568.32|5567.92|5568.57|5568.17|5568.07|5567.67|216
1721757060000|2024-07-23 17:51:00|5568.57|5568.17|5568.07|5567.67|5568.82|5568.42|5568.07|5567.67|253
1721757070000|2024-07-23 17:51:10|5568.32|5567.92|5568.44|5568.04|5568.57|5568.17|5568.32|5567.92|171
1721757080000|2024-07-23 17:51:20|5568.57|5568.17|5568.07|5567.67|5568.82|5568.42|5568.07|5567.67|149
1721757090000|2024-07-23 17:51:30|5567.82|5567.42|5568.07|5567.67|5568.32|5567.92|5567.82|5567.42|280
1721757100000|2024-07-23 17:51:40|||||||||86
1721757110000|2024-07-23 17:51:50|5567.82|5567.42|5567.57|5567.17|5567.82|5567.42|5567.32|5566.92|293
1721757120000|2024-07-23 17:52:00|5567.07|5566.67|5566.82|5566.42|5567.32|5566.92|5566.32|5565.92|622
1721757130000|2024-07-23 17:52:10|5566.57|5566.17|5566.82|5566.42|5566.94|5566.54|5566.32|5565.92|341
1721757140000|2024-07-23 17:52:20|5566.94|5566.54|5567.07|5566.67|5567.32|5566.92|5566.94|5566.54|255
1721757150000|2024-07-23 17:52:30|5567.19|5566.79|5567.32|5566.92|5567.57|5567.17|5567.19|5566.79|196
1721757160000|2024-07-23 17:52:40|5567.44|5567.04|5567.82|5567.42|5567.82|5567.42|5567.44|5567.04|164
1721757170000|2024-07-23 17:52:50|5567.57|5567.17|5567.82|5567.42|5567.82|5567.42|5567.57|5567.17|85
1721757180000|2024-07-23 17:53:00|5567.57|5567.17|5567.82|5567.42|5568.07|5567.67|5567.57|5567.17|192
1721757190000|2024-07-23 17:53:10|5568.07|5567.67|5567.82|5567.42|5568.19|5567.79|5567.82|5567.42|202
1721757200000|2024-07-23 17:53:20|5567.69|5567.29|5568.07|5567.67|5568.07|5567.67|5567.57|5567.17|197
1721757210000|2024-07-23 17:53:30|5568.32|5567.92|5568.32|5567.92|5568.32|5567.92|5568.07|5567.67|206
1721757220000|2024-07-23 17:53:40|5568.07|5567.67|5568.32|5567.92|5568.44|5568.04|5568.07|5567.67|293
1721757230000|2024-07-23 17:53:50|5568.57|5568.17|5568.82|5568.42|5568.82|5568.42|5568.32|5567.92|262
1721757240000|2024-07-23 17:54:00|5569.07|5568.67|5569.07|5568.67|5569.19|5568.79|5568.57|5568.17|410
1721757250000|2024-07-23 17:54:10|5568.82|5568.42|5569.19|5568.79|5569.19|5568.79|5568.69|5568.29|287
1721757260000|2024-07-23 17:54:20|5569.32|5568.92|5569.32|5568.92|5569.57|5569.17|5569.07|5568.67|1041
1721757270000|2024-07-23 17:54:30|5569.57|5569.17|5569.44|5569.04|5569.57|5569.17|5569.32|5568.92|160
1721757280000|2024-07-23 17:54:40|5569.57|5569.17|5569.57|5569.17|5569.69|5569.29|5569.44|5569.04|477
1721757290000|2024-07-23 17:54:50|5569.32|5568.92|5569.57|5569.17|5569.57|5569.17|5569.32|5568.92|95
1721757300000|2024-07-23 17:55:00|5569.32|5568.92|5569.57|5569.17|5569.82|5569.42|5569.32|5568.92|228
1721757310000|2024-07-23 17:55:10|5569.44|5569.04|5569.57|5569.17|5569.82|5569.42|5569.44|5569.04|265
1721757320000|2024-07-23 17:55:20|||||||||38
1721757330000|2024-07-23 17:55:30|5569.44|5569.04|5569.82|5569.42|5569.82|5569.42|5569.44|5569.04|236
1721757340000|2024-07-23 17:55:40|5569.94|5569.54|5570.07|5569.67|5570.19|5569.79|5569.94|5569.54|368
1721757350000|2024-07-23 17:55:50|5570.32|5569.92|5570.32|5569.92|5570.32|5569.92|5570.32|5569.92|390
1721757360000|2024-07-23 17:56:00|5570.57|5570.17|5571.07|5570.67|5571.07|5570.67|5570.57|5570.17|880
1721757370000|2024-07-23 17:56:10|5571.32|5570.92|5570.82|5570.42|5571.57|5571.17|5570.82|5570.42|1070
1721757380000|2024-07-23 17:56:20|5571.07|5570.67|5570.57|5570.17|5571.07|5570.67|5570.57|5570.17|206
1721757390000|2024-07-23 17:56:30|5570.82|5570.42|5571.32|5570.92|5571.32|5570.92|5570.69|5570.29|333
1721757400000|2024-07-23 17:56:40|5571.19|5570.79|5570.94|5570.54|5571.32|5570.92|5570.94|5570.54|200
1721757410000|2024-07-23 17:56:50|5570.82|5570.42|5570.82|5570.42|5571.07|5570.67|5570.57|5570.17|190
1721757420000|2024-07-23 17:57:00|5570.69|5570.29|5570.82|5570.42|5570.82|5570.42|5570.57|5570.17|327
1721757430000|2024-07-23 17:57:10|5570.94|5570.54|5571.57|5571.17|5571.57|5571.17|5570.94|5570.54|285
1721757440000|2024-07-23 17:57:20|5571.44|5571.04|5571.32|5570.92|5571.44|5571.04|5571.32|5570.92|241
1721757450000|2024-07-23 17:57:30|5571.57|5571.17|5571.57|5571.17|5571.57|5571.17|5571.32|5570.92|139
1721757460000|2024-07-23 17:57:40|5571.82|5571.42|5571.32|5570.92|5571.82|5571.42|5571.32|5570.92|352
1721757470000|2024-07-23 17:57:50|5571.44|5571.04|5571.57|5571.17|5571.69|5571.29|5571.44|5571.04|167
1721757480000|2024-07-23 17:58:00|5571.69|5571.29|5571.07|5570.67|5571.69|5571.29|5570.69|5570.29|425
1721757490000|2024-07-23 17:58:10|||||||||25
1721757500000|2024-07-23 17:58:20|5571.19|5570.79|5569.57|5569.17|5571.32|5570.92|5569.57|5569.17|825
1721757510000|2024-07-23 17:58:30|5569.32|5568.92|5569.32|5568.92|5569.57|5569.17|5569.07|5568.67|375
1721757520000|2024-07-23 17:58:40|5569.19|5568.79|5568.82|5568.42|5569.19|5568.79|5568.57|5568.17|202
1721757530000|2024-07-23 17:58:50|5568.57|5568.17|5568.57|5568.17|5568.82|5568.42|5568.32|5567.92|257
1721757540000|2024-07-23 17:59:00|5568.82|5568.42|5568.57|5568.17|5568.82|5568.42|5568.57|5568.17|238
1721757550000|2024-07-23 17:59:10|5568.69|5568.29|5569.32|5568.92|5569.32|5568.92|5568.57|5568.17|346
1721757560000|2024-07-23 17:59:20|5569.19|5568.79|5570.07|5569.67|5570.07|5569.67|5569.19|5568.79|262
1721757570000|2024-07-23 17:59:30|5569.94|5569.54|5570.32|5569.92|5570.32|5569.92|5569.82|5569.42|128
1721757580000|2024-07-23 17:59:40|5570.07|5569.67|5570.32|5569.92|5570.32|5569.92|5570.07|5569.67|97
1721757590000|2024-07-23 17:59:50|5570.44|5570.04|5570.57|5570.17|5570.57|5570.17|5570.32|5569.92|211
1721757600000|2024-07-23 18:00:00|5570.32|5569.92|5570.82|5570.42|5570.82|5570.42|5570.07|5569.67|383
1721757610000|2024-07-23 18:00:10|5570.57|5570.17|5570.82|5570.42|5570.82|5570.42|5570.57|5570.17|199
1721757620000|2024-07-23 18:00:20|5570.94|5570.54|5571.07|5570.67|5571.07|5570.67|5570.82|5570.42|168
1721757630000|2024-07-23 18:00:30|||||||||77
1721757640000|2024-07-23 18:00:40|5571.19|5570.79|5571.32|5570.92|5571.57|5571.17|5571.19|5570.79|373
1721757650000|2024-07-23 18:00:50|||||||||43
1721757660000|2024-07-23 18:01:00|5571.44|5571.04|5571.07|5570.67|5571.57|5571.17|5570.57|5570.17|537
1721757670000|2024-07-23 18:01:10|5570.94|5570.54|5571.19|5570.79|5571.32|5570.92|5570.82|5570.42|161
1721757680000|2024-07-23 18:01:20|5571.32|5570.92|5571.32|5570.92|5571.82|5571.42|5571.07|5570.67|408
1721757690000|2024-07-23 18:01:30|5571.57|5571.17|5571.82|5571.42|5571.82|5571.42|5571.44|5571.04|153
1721757700000|2024-07-23 18:01:40|5571.69|5571.29|5571.82|5571.42|5572.07|5571.67|5571.57|5571.17|197
1721757710000|2024-07-23 18:01:50|5572.07|5571.67|5571.82|5571.42|5572.32|5571.92|5571.82|5571.42|393
1721757720000|2024-07-23 18:02:00|5571.57|5571.17|5572.07|5571.67|5572.19|5571.79|5571.57|5571.17|327
1721757730000|2024-07-23 18:02:10|5572.19|5571.79|5571.82|5571.42|5572.19|5571.79|5571.57|5571.17|393
1721757740000|2024-07-23 18:02:20|5572.07|5571.67|5572.07|5571.67|5572.07|5571.67|5571.82|5571.42|105
1721757750000|2024-07-23 18:02:30|5571.94|5571.54|5571.82|5571.42|5572.07|5571.67|5571.82|5571.42|146
1721757760000|2024-07-23 18:02:40|5571.69|5571.29|5571.57|5571.17|5571.69|5571.29|5571.57|5571.17|245
1721757770000|2024-07-23 18:02:50|5571.32|5570.92|5571.07|5570.67|5571.32|5570.92|5570.82|5570.42|354
1721757780000|2024-07-23 18:03:00|5571.19|5570.79|5571.32|5570.92|5571.32|5570.92|5570.82|5570.42|267
1721757790000|2024-07-23 18:03:10|5571.07|5570.67|5571.07|5570.67|5571.07|5570.67|5571.07|5570.67|32
1721757800000|2024-07-23 18:03:20|5571.19|5570.79|5571.32|5570.92|5571.57|5571.17|5571.19|5570.79|261
1721757810000|2024-07-23 18:03:30|5571.44|5571.04|5572.07|5571.67|5572.07|5571.67|5571.32|5570.92|208
1721757820000|2024-07-23 18:03:40|5571.94|5571.54|5572.32|5571.92|5572.32|5571.92|5571.94|5571.54|255
1721757830000|2024-07-23 18:03:50|||||||||136
1721757840000|2024-07-23 18:04:00|5572.07|5571.67|5572.57|5572.17|5572.82|5572.42|5572.07|5571.67|285
1721757850000|2024-07-23 18:04:10|5572.82|5572.42|5572.82|5572.42|5572.82|5572.42|5572.69|5572.29|88
1721757860000|2024-07-23 18:04:20|5573.07|5572.67|5573.07|5572.67|5573.07|5572.67|5572.82|5572.42|404
1721757870000|2024-07-23 18:04:30|5573.19|5572.79|5572.82|5572.42|5573.19|5572.79|5572.82|5572.42|176
1721757880000|2024-07-23 18:04:40|5572.57|5572.17|5572.57|5572.17|5572.82|5572.42|5572.57|5572.17|237
1721757890000|2024-07-23 18:04:50|5572.44|5572.04|5572.32|5571.92|5572.57|5572.17|5572.32|5571.92|109
1721757900000|2024-07-23 18:05:00|5572.07|5571.67|5571.32|5570.92|5572.07|5571.67|5571.32|5570.92|656
1721757910000|2024-07-23 18:05:10|5571.57|5571.17|5571.32|5570.92|5571.57|5571.17|5571.32|5570.92|474
1721757920000|2024-07-23 18:05:20|5571.07|5570.67|5571.07|5570.67|5571.32|5570.92|5571.07|5570.67|375
1721757930000|2024-07-23 18:05:30|||||||||243
1721757940000|2024-07-23 18:05:40|||||||||154
1721757950000|2024-07-23 18:05:50|5571.32|5570.92|5571.32|5570.92|5571.32|5570.92|5570.82|5570.42|583
1721757960000|2024-07-23 18:06:00|5571.44|5571.04|5571.32|5570.92|5571.57|5571.17|5571.07|5570.67|188
1721757970000|2024-07-23 18:06:10|5571.57|5571.17|5571.32|5570.92|5571.57|5571.17|5571.32|5570.92|172
1721757980000|2024-07-23 18:06:20|5571.57|5571.17|5571.82|5571.42|5571.82|5571.42|5571.57|5571.17|200
1721757990000|2024-07-23 18:06:30|5571.69|5571.29|5572.07|5571.67|5572.07|5571.67|5571.57|5571.17|118
1721758000000|2024-07-23 18:06:40|5572.57|5572.17|5572.82|5572.42|5572.82|5572.42|5572.32|5571.92|426
1721758010000|2024-07-23 18:06:50|5573.07|5572.67|5572.57|5572.17|5573.07|5572.67|5572.57|5572.17|270
1721758020000|2024-07-23 18:07:00|5572.32|5571.92|5573.07|5572.67|5573.07|5572.67|5572.32|5571.92|347
1721758030000|2024-07-23 18:07:10|5573.32|5572.92|5573.07|5572.67|5573.44|5573.04|5573.07|5572.67|227
1721758040000|2024-07-23 18:07:20|5572.94|5572.54|5573.32|5572.92|5573.32|5572.92|5572.94|5572.54|179
1721758050000|2024-07-23 18:07:30|5573.07|5572.67|5573.07|5572.67|5573.19|5572.79|5572.82|5572.42|181
1721758060000|2024-07-23 18:07:40|5573.32|5572.92|5573.57|5573.17|5573.57|5573.17|5573.32|5572.92|167
1721758070000|2024-07-23 18:07:50|||||||||28
1721758080000|2024-07-23 18:08:00|5573.44|5573.04|5573.07|5572.67|5573.44|5573.04|5572.57|5572.17|525
1721758090000|2024-07-23 18:08:10|5572.82|5572.42|5572.82|5572.42|5572.94|5572.54|5572.57|5572.17|147
1721758100000|2024-07-23 18:08:20|5572.94|5572.54|5573.32|5572.92|5573.32|5572.92|5572.94|5572.54|148
1721758110000|2024-07-23 18:08:30|5573.44|5573.04|5573.32|5572.92|5573.44|5573.04|5573.32|5572.92|67
1721758120000|2024-07-23 18:08:40|5573.57|5573.17|5573.07|5572.67|5573.69|5573.29|5573.07|5572.67|253
1721758130000|2024-07-23 18:08:50|5573.19|5572.79|5573.32|5572.92|5573.32|5572.92|5573.07|5572.67|186
1721758140000|2024-07-23 18:09:00|5573.07|5572.67|5573.07|5572.67|5573.32|5572.92|5573.07|5572.67|190
1721758150000|2024-07-23 18:09:10|5573.32|5572.92|5572.82|5572.42|5573.32|5572.92|5572.82|5572.42|145
1721758160000|2024-07-23 18:09:20|5573.07|5572.67|5572.82|5572.42|5573.07|5572.67|5572.57|5572.17|195
1721758170000|2024-07-23 18:09:30|5573.07|5572.67|5572.82|5572.42|5573.07|5572.67|5572.57|5572.17|112
1721758180000|2024-07-23 18:09:40|5572.94|5572.54|5573.07|5572.67|5573.07|5572.67|5572.94|5572.54|41
1721758190000|2024-07-23 18:09:50|5573.19|5572.79|5573.32|5572.92|5573.32|5572.92|5573.07|5572.67|142
1721758200000|2024-07-23 18:10:00|5573.19|5572.79|5573.07|5572.67|5573.19|5572.79|5572.82|5572.42|255
1721758210000|2024-07-23 18:10:10|5572.82|5572.42|5572.32|5571.92|5572.82|5572.42|5572.32|5571.92|146
1721758220000|2024-07-23 18:10:20|5572.07|5571.67|5572.07|5571.67|5572.32|5571.92|5572.07|5571.67|219
1721758230000|2024-07-23 18:10:30|5571.94|5571.54|5572.82|5572.42|5572.82|5572.42|5571.94|5571.54|239
1721758240000|2024-07-23 18:10:40|5572.69|5572.29|5572.82|5572.42|5572.82|5572.42|5572.57|5572.17|53
1721758250000|2024-07-23 18:10:50|5573.07|5572.67|5573.32|5572.92|5573.32|5572.92|5573.07|5572.67|171
1721758260000|2024-07-23 18:11:00|5573.07|5572.67|5572.82|5572.42|5573.07|5572.67|5572.82|5572.42|242
1721758270000|2024-07-23 18:11:10|5572.57|5572.17|5572.57|5572.17|5572.57|5572.17|5572.57|5572.17|56
1721758280000|2024-07-23 18:11:20|5572.32|5571.92|5572.07|5571.67|5572.32|5571.92|5571.94|5571.54|225
1721758290000|2024-07-23 18:11:30|5572.19|5571.79|5572.57|5572.17|5572.57|5572.17|5572.19|5571.79|215
1721758300000|2024-07-23 18:11:40|5572.44|5572.04|5572.32|5571.92|5572.57|5572.17|5572.07|5571.67|144
1721758310000|2024-07-23 18:11:50|5572.57|5572.17|5572.82|5572.42|5572.94|5572.54|5572.57|5572.17|134
1721758320000|2024-07-23 18:12:00|5573.07|5572.67|5573.07|5572.67|5573.32|5572.92|5573.07|5572.67|168
1721758330000|2024-07-23 18:12:10|5572.94|5572.54|5572.57|5572.17|5573.07|5572.67|5572.57|5572.17|105
1721758340000|2024-07-23 18:12:20|5572.69|5572.29|5572.32|5571.92|5572.82|5572.42|5572.32|5571.92|148
1721758350000|2024-07-23 18:12:30|5572.57|5572.17|5572.57|5572.17|5572.57|5572.17|5572.57|5572.17|50
1721758360000|2024-07-23 18:12:40|5572.69|5572.29|5571.57|5571.17|5572.69|5572.29|5571.57|5571.17|345
1721758370000|2024-07-23 18:12:50|5571.32|5570.92|5571.07|5570.67|5571.57|5571.17|5570.82|5570.42|655
1721758380000|2024-07-23 18:13:00|5570.82|5570.42|5570.82|5570.42|5571.32|5570.92|5570.82|5570.42|273
1721758390000|2024-07-23 18:13:10|5570.57|5570.17|5570.57|5570.17|5570.57|5570.17|5570.32|5569.92|610
1721758400000|2024-07-23 18:13:20|5570.82|5570.42|5570.82|5570.42|5570.82|5570.42|5570.44|5570.04|646
1721758410000|2024-07-23 18:13:30|5570.94|5570.54|5570.82|5570.42|5571.32|5570.92|5570.57|5570.17|263
1721758420000|2024-07-23 18:13:40|5570.69|5570.29|5571.32|5570.92|5571.57|5571.17|5570.57|5570.17|235
1721758430000|2024-07-23 18:13:50|5571.57|5571.17|5571.57|5571.17|5571.82|5571.42|5571.07|5570.67|214
1721758440000|2024-07-23 18:14:00|5571.69|5571.29|5572.32|5571.92|5572.32|5571.92|5571.57|5571.17|299
1721758450000|2024-07-23 18:14:10|5572.07|5571.67|5572.32|5571.92|5572.32|5571.92|5572.07|5571.67|162
1721758460000|2024-07-23 18:14:20|5572.57|5572.17|5572.57|5572.17|5572.57|5572.17|5572.32|5571.92|107
1721758470000|2024-07-23 18:14:30|5572.32|5571.92|5572.32|5571.92|5572.57|5572.17|5572.32|5571.92|155
1721758480000|2024-07-23 18:14:40|5572.07|5571.67|5571.82|5571.42|5572.32|5571.92|5571.69|5571.29|189
1721758490000|2024-07-23 18:14:50|5571.69|5571.29|5571.57|5571.17|5571.82|5571.42|5571.57|5571.17|132
1721758500000|2024-07-23 18:15:00|5571.32|5570.92|5571.07|5570.67|5571.57|5571.17|5571.07|5570.67|290
1721758510000|2024-07-23 18:15:10|5571.19|5570.79|5572.07|5571.67|5572.07|5571.67|5571.07|5570.67|136
1721758520000|2024-07-23 18:15:20|5572.32|5571.92|5572.07|5571.67|5572.32|5571.92|5572.07|5571.67|197
1721758530000|2024-07-23 18:15:30|5572.32|5571.92|5572.82|5572.42|5572.82|5572.42|5572.32|5571.92|277
1721758540000|2024-07-23 18:15:40|5572.57|5572.17|5572.82|5572.42|5572.82|5572.42|5572.57|5572.17|191
1721758550000|2024-07-23 18:15:50|5572.94|5572.54|5573.32|5572.92|5573.32|5572.92|5572.94|5572.54|372
1721758560000|2024-07-23 18:16:00|5573.07|5572.67|5573.07|5572.67|5573.32|5572.92|5572.82|5572.42|264
1721758570000|2024-07-23 18:16:10|5573.32|5572.92|5573.07|5572.67|5573.32|5572.92|5573.07|5572.67|120
1721758580000|2024-07-23 18:16:20|5573.32|5572.92|5573.32|5572.92|5573.32|5572.92|5573.32|5572.92|282
1721758590000|2024-07-23 18:16:30|5573.07|5572.67|5572.82|5572.42|5573.07|5572.67|5572.82|5572.42|61
1721758600000|2024-07-23 18:16:40|5572.94|5572.54|5573.32|5572.92|5573.57|5573.17|5572.94|5572.54|204
1721758610000|2024-07-23 18:16:50|5573.44|5573.04|5573.32|5572.92|5573.44|5573.04|5573.32|5572.92|112
1721758620000|2024-07-23 18:17:00|5573.07|5572.67|5572.82|5572.42|5573.07|5572.67|5572.57|5572.17|268
1721758630000|2024-07-23 18:17:10|5572.57|5572.17|5572.32|5571.92|5572.57|5572.17|5572.32|5571.92|74
1721758640000|2024-07-23 18:17:20|5572.19|5571.79|5571.57|5571.17|5572.19|5571.79|5571.57|5571.17|329
1721758650000|2024-07-23 18:17:30|5571.44|5571.04|5571.32|5570.92|5571.44|5571.04|5571.07|5570.67|272
1721758660000|2024-07-23 18:17:40|5571.07|5570.67|5571.07|5570.67|5571.32|5570.92|5571.07|5570.67|214
1721758670000|2024-07-23 18:17:50|5571.19|5570.79|5571.07|5570.67|5571.57|5571.17|5570.82|5570.42|251
1721758680000|2024-07-23 18:18:00|5571.19|5570.79|5571.07|5570.67|5571.57|5571.17|5570.82|5570.42|308
1721758690000|2024-07-23 18:18:10|5570.82|5570.42|5570.82|5570.42|5570.94|5570.54|5570.32|5569.92|270
1721758700000|2024-07-23 18:18:20|5570.94|5570.54|5571.07|5570.67|5571.07|5570.67|5570.82|5570.42|177
1721758710000|2024-07-23 18:18:30|5571.32|5570.92|5571.32|5570.92|5571.32|5570.92|5571.07|5570.67|125
1721758720000|2024-07-23 18:18:40|5571.44|5571.04|5571.57|5571.17|5571.57|5571.17|5571.44|5571.04|40
1721758730000|2024-07-23 18:18:50|5571.32|5570.92|5571.32|5570.92|5571.82|5571.42|5571.32|5570.92|103
1721758740000|2024-07-23 18:19:00|5571.44|5571.04|5571.82|5571.42|5571.82|5571.42|5571.32|5570.92|130
1721758750000|2024-07-23 18:19:10|5571.57|5571.17|5571.57|5571.17|5571.82|5571.42|5571.32|5570.92|123
1721758760000|2024-07-23 18:19:20|5571.32|5570.92|5571.32|5570.92|5571.32|5570.92|5571.32|5570.92|53
1721758770000|2024-07-23 18:19:30|||||||||57
1721758780000|2024-07-23 18:19:40|5571.07|5570.67|5571.32|5570.92|5571.32|5570.92|5571.07|5570.67|43
1721758790000|2024-07-23 18:19:50|5571.57|5571.17|5571.57|5571.17|5571.82|5571.42|5571.44|5571.04|163
1721758800000|2024-07-23 18:20:00|5571.82|5571.42|5571.57|5571.17|5571.82|5571.42|5571.57|5571.17|150
1721758810000|2024-07-23 18:20:10|5571.44|5571.04|5571.57|5571.17|5571.82|5571.42|5571.32|5570.92|143
1721758820000|2024-07-23 18:20:20|5571.69|5571.29|5571.57|5571.17|5571.94|5571.54|5571.57|5571.17|217
1721758830000|2024-07-23 18:20:30|5571.82|5571.42|5571.82|5571.42|5571.82|5571.42|5571.69|5571.29|88
1721758840000|2024-07-23 18:20:40|5572.07|5571.67|5571.82|5571.42|5572.07|5571.67|5571.82|5571.42|34
1721758850000|2024-07-23 18:20:50|5572.07|5571.67|5571.82|5571.42|5572.07|5571.67|5571.57|5571.17|145
1721758860000|2024-07-23 18:21:00|5572.07|5571.67|5571.82|5571.42|5572.07|5571.67|5571.32|5570.92|362
1721758870000|2024-07-23 18:21:10|5571.32|5570.92|5571.32|5570.92|5571.57|5571.17|5571.32|5570.92|525
1721758880000|2024-07-23 18:21:20|5571.19|5570.79|5571.57|5571.17|5571.57|5571.17|5571.19|5570.79|181
1721758890000|2024-07-23 18:21:30|5571.82|5571.42|5571.82|5571.42|5571.82|5571.42|5571.69|5571.29|68
1721758900000|2024-07-23 18:21:40|5571.69|5571.29|5571.07|5570.67|5571.69|5571.29|5571.07|5570.67|110
1721758910000|2024-07-23 18:21:50|5571.19|5570.79|5571.32|5570.92|5571.32|5570.92|5571.07|5570.67|80
1721758920000|2024-07-23 18:22:00|5571.07|5570.67|5571.69|5571.29|5571.69|5571.29|5571.07|5570.67|120
1721758930000|2024-07-23 18:22:10|5571.82|5571.42|5572.07|5571.67|5572.32|5571.92|5571.57|5571.17|285
1721758940000|2024-07-23 18:22:20|5572.32|5571.92|5572.82|5572.42|5572.82|5572.42|5572.32|5571.92|157
1721758950000|2024-07-23 18:22:30|5572.69|5572.29|5572.82|5572.42|5572.82|5572.42|5572.69|5572.29|173
1721758960000|2024-07-23 18:22:40|5572.57|5572.17|5572.32|5571.92|5572.57|5572.17|5572.07|5571.67|161
1721758970000|2024-07-23 18:22:50|5572.07|5571.67|5572.07|5571.67|5572.07|5571.67|5571.82|5571.42|83
1721758980000|2024-07-23 18:23:00|5572.32|5571.92|5572.19|5571.79|5572.32|5571.92|5571.82|5571.42|133
1721758990000|2024-07-23 18:23:10|5572.32|5571.92|5572.32|5571.92|5572.32|5571.92|5572.07|5571.67|91
1721759000000|2024-07-23 18:23:20|5572.44|5572.04|5572.82|5572.42|5572.82|5572.42|5572.44|5572.04|183
1721759010000|2024-07-23 18:23:30|5572.57|5572.17|5572.82|5572.42|5572.82|5572.42|5572.57|5572.17|96
1721759020000|2024-07-23 18:23:40|5572.57|5572.17|5572.82|5572.42|5572.82|5572.42|5572.32|5571.92|105
1721759030000|2024-07-23 18:23:50|||||||||8
1721759040000|2024-07-23 18:24:00|5572.69|5572.29|5572.82|5572.42|5573.07|5572.67|5572.69|5572.29|237
1721759050000|2024-07-23 18:24:10|5573.07|5572.67|5572.57|5572.17|5573.07|5572.67|5572.57|5572.17|100
1721759060000|2024-07-23 18:24:20|5572.82|5572.42|5572.57|5572.17|5572.82|5572.42|5572.57|5572.17|132
1721759070000|2024-07-23 18:24:30|5572.32|5571.92|5572.32|5571.92|5572.32|5571.92|5572.32|5571.92|103
1721759080000|2024-07-23 18:24:40|5572.57|5572.17|5571.82|5571.42|5572.57|5572.17|5571.82|5571.42|147
1721759090000|2024-07-23 18:24:50|5572.07|5571.67|5571.82|5571.42|5572.32|5571.92|5571.69|5571.29|107
1721759100000|2024-07-23 18:25:00|5571.69|5571.29|5571.07|5570.67|5571.82|5571.42|5571.07|5570.67|384
1721759110000|2024-07-23 18:25:10|5570.82|5570.42|5570.32|5569.92|5570.82|5570.42|5570.32|5569.92|364
1721759120000|2024-07-23 18:25:20|5570.44|5570.04|5570.32|5569.92|5570.57|5570.17|5570.07|5569.67|533
1721759130000|2024-07-23 18:25:30|5570.44|5570.04|5570.07|5569.67|5570.82|5570.42|5570.07|5569.67|249
1721759140000|2024-07-23 18:25:40|5569.82|5569.42|5569.07|5568.67|5570.07|5569.67|5569.07|5568.67|349
1721759150000|2024-07-23 18:25:50|5568.82|5568.42|5568.82|5568.42|5568.82|5568.42|5567.57|5567.17|1366
1721759160000|2024-07-23 18:26:00|5568.57|5568.17|5569.32|5568.92|5569.57|5569.17|5568.57|5568.17|509
1721759170000|2024-07-23 18:26:10|5569.07|5568.67|5567.57|5567.17|5569.19|5568.79|5567.57|5567.17|657
1721759180000|2024-07-23 18:26:20|5567.32|5566.92|5566.32|5565.92|5567.57|5567.17|5566.19|5565.79|889
1721759190000|2024-07-23 18:26:30|5566.57|5566.17|5564.57|5564.17|5566.57|5566.17|5563.57|5563.17|1840
1721759200000|2024-07-23 18:26:40|5564.82|5564.42|5564.57|5564.17|5565.82|5565.42|5564.57|5564.17|1084
1721759210000|2024-07-23 18:26:50|5564.32|5563.92|5565.07|5564.67|5565.07|5564.67|5563.82|5563.42|706
1721759220000|2024-07-23 18:27:00|5565.57|5565.17|5565.82|5565.42|5565.82|5565.42|5564.82|5564.42|735
1721759230000|2024-07-23 18:27:10|5566.07|5565.67|5566.57|5566.17|5566.82|5566.42|5565.82|5565.42|1136
1721759240000|2024-07-23 18:27:20|5566.32|5565.92|5566.32|5565.92|5566.82|5566.42|5566.07|5565.67|388
1721759250000|2024-07-23 18:27:30|5566.19|5565.79|5566.32|5565.92|5566.32|5565.92|5565.82|5565.42|332
1721759260000|2024-07-23 18:27:40|5566.19|5565.79|5566.57|5566.17|5566.57|5566.17|5566.07|5565.67|238
1721759270000|2024-07-23 18:27:50|5566.69|5566.29|5567.32|5566.92|5567.44|5567.04|5566.69|5566.29|359
1721759280000|2024-07-23 18:28:00|5567.57|5567.17|5567.82|5567.42|5567.82|5567.42|5567.32|5566.92|503
1721759290000|2024-07-23 18:28:10|5567.57|5567.17|5568.07|5567.67|5568.07|5567.67|5567.57|5567.17|430
1721759300000|2024-07-23 18:28:20|5567.82|5567.42|5567.32|5566.92|5568.07|5567.67|5567.32|5566.92|459
1721759310000|2024-07-23 18:28:30|5567.07|5566.67|5566.57|5566.17|5567.07|5566.67|5566.32|5565.92|220
1721759320000|2024-07-23 18:28:40|5566.32|5565.92|5566.82|5566.42|5566.82|5566.42|5566.07|5565.67|314
1721759330000|2024-07-23 18:28:50|5566.57|5566.17|5566.82|5566.42|5566.82|5566.42|5566.44|5566.04|209
1721759340000|2024-07-23 18:29:00|5566.57|5566.17|5566.32|5565.92|5567.07|5566.67|5566.32|5565.92|178
1721759350000|2024-07-23 18:29:10|5566.19|5565.79|5566.57|5566.17|5566.57|5566.17|5566.07|5565.67|241
1721759360000|2024-07-23 18:29:20|5566.32|5565.92|5566.82|5566.42|5566.82|5566.42|5566.07|5565.67|261
1721759370000|2024-07-23 18:29:30|5567.07|5566.67|5567.07|5566.67|5567.07|5566.67|5566.82|5566.42|212
1721759380000|2024-07-23 18:29:40|5566.94|5566.54|5567.07|5566.67|5567.07|5566.67|5566.82|5566.42|145
1721759390000|2024-07-23 18:29:50|5567.19|5566.79|5567.07|5566.67|5567.19|5566.79|5567.07|5566.67|198
1721759400000|2024-07-23 18:30:00|5567.57|5567.17|5567.32|5566.92|5567.82|5567.42|5567.32|5566.92|436
1721759410000|2024-07-23 18:30:10|5567.44|5567.04|5567.32|5566.92|5567.57|5567.17|5567.19|5566.79|201
1721759420000|2024-07-23 18:30:20|5567.07|5566.67|5567.57|5567.17|5567.57|5567.17|5567.07|5566.67|251
1721759430000|2024-07-23 18:30:30|5567.32|5566.92|5567.82|5567.42|5567.82|5567.42|5567.32|5566.92|90
1721759440000|2024-07-23 18:30:40|5568.07|5567.67|5568.57|5568.17|5568.57|5568.17|5568.07|5567.67|353
1721759450000|2024-07-23 18:30:50|5568.82|5568.42|5568.32|5567.92|5568.82|5568.42|5568.32|5567.92|357
1721759460000|2024-07-23 18:31:00|5568.07|5567.67|5568.07|5567.67|5568.32|5567.92|5568.07|5567.67|169
1721759470000|2024-07-23 18:31:10|5568.19|5567.79|5568.32|5567.92|5568.57|5568.17|5567.82|5567.42|191
1721759480000|2024-07-23 18:31:20|5568.44|5568.04|5568.07|5567.67|5568.57|5568.17|5567.82|5567.42|121
1721759490000|2024-07-23 18:31:30|5568.19|5567.79|5567.82|5567.42|5568.19|5567.79|5567.82|5567.42|208
1721759500000|2024-07-23 18:31:40|5567.69|5567.29|5567.82|5567.42|5567.82|5567.42|5567.32|5566.92|237
1721759510000|2024-07-23 18:31:50|5567.94|5567.54|5566.82|5566.42|5567.94|5567.54|5566.82|5566.42|358
1721759520000|2024-07-23 18:32:00|5566.57|5566.17|5567.07|5566.67|5567.07|5566.67|5566.32|5565.92|549
1721759530000|2024-07-23 18:32:10|5567.32|5566.92|5566.32|5565.92|5567.32|5566.92|5566.32|5565.92|176
1721759540000|2024-07-23 18:32:20|5566.44|5566.04|5566.94|5566.54|5567.07|5566.67|5566.44|5566.04|201
1721759550000|2024-07-23 18:32:30|5567.07|5566.67|5567.57|5567.17|5567.69|5567.29|5567.07|5566.67|343
1721759560000|2024-07-23 18:32:40|5567.32|5566.92|5567.32|5566.92|5567.44|5567.04|5567.32|5566.92|106
1721759570000|2024-07-23 18:32:50|5567.07|5566.67|5567.32|5566.92|5567.32|5566.92|5566.82|5566.42|122
1721759580000|2024-07-23 18:33:00|5567.57|5567.17|5568.07|5567.67|5568.07|5567.67|5567.32|5566.92|222
1721759590000|2024-07-23 18:33:10|5568.19|5567.79|5568.32|5567.92|5568.57|5568.17|5568.19|5567.79|205
1721759600000|2024-07-23 18:33:20|5568.07|5567.67|5567.82|5567.42|5568.32|5567.92|5567.82|5567.42|153
1721759610000|2024-07-23 18:33:30|5568.07|5567.67|5567.07|5566.67|5568.07|5567.67|5566.82|5566.42|238
1721759620000|2024-07-23 18:33:40|5567.32|5566.92|5567.82|5567.42|5567.82|5567.42|5567.32|5566.92|112
1721759630000|2024-07-23 18:33:50|5568.07|5567.67|5567.94|5567.54|5568.32|5567.92|5567.82|5567.42|125
1721759640000|2024-07-23 18:34:00|5567.82|5567.42|5568.07|5567.67|5568.07|5567.67|5567.82|5567.42|215
1721759650000|2024-07-23 18:34:10|5568.32|5567.92|5568.32|5567.92|5568.32|5567.92|5568.32|5567.92|76
1721759660000|2024-07-23 18:34:20|5568.57|5568.17|5568.32|5567.92|5568.57|5568.17|5568.32|5567.92|133
1721759670000|2024-07-23 18:34:30|5568.44|5568.04|5568.07|5567.67|5568.57|5568.17|5568.07|5567.67|144
1721759680000|2024-07-23 18:34:40|5567.94|5567.54|5568.07|5567.67|5568.19|5567.79|5567.82|5567.42|155
1721759690000|2024-07-23 18:34:50|5568.19|5567.79|5567.82|5567.42|5568.32|5567.92|5567.82|5567.42|100
1721759700000|2024-07-23 18:35:00|5568.07|5567.67|5567.57|5567.17|5568.07|5567.67|5567.57|5567.17|188
1721759710000|2024-07-23 18:35:10|5567.44|5567.04|5567.32|5566.92|5567.82|5567.42|5567.32|5566.92|185
1721759720000|2024-07-23 18:35:20|5567.44|5567.04|5568.07|5567.67|5568.19|5567.79|5567.44|5567.04|160
1721759730000|2024-07-23 18:35:30|5567.82|5567.42|5568.82|5568.42|5568.82|5568.42|5567.82|5567.42|208
1721759740000|2024-07-23 18:35:40|5568.57|5568.17|5568.32|5567.92|5568.57|5568.17|5568.07|5567.67|133
1721759750000|2024-07-23 18:35:50|5568.44|5568.04|5569.07|5568.67|5569.07|5568.67|5568.44|5568.04|73
1721759760000|2024-07-23 18:36:00|5569.32|5568.92|5570.32|5569.92|5570.32|5569.92|5569.32|5568.92|739
1721759770000|2024-07-23 18:36:10|5570.57|5570.17|5570.82|5570.42|5570.82|5570.42|5570.32|5569.92|694
1721759780000|2024-07-23 18:36:20|5571.07|5570.67|5570.82|5570.42|5571.07|5570.67|5570.82|5570.42|376
1721759790000|2024-07-23 18:36:30|5571.07|5570.67|5570.82|5570.42|5571.07|5570.67|5570.82|5570.42|326
1721759800000|2024-07-23 18:36:40|5570.57|5570.17|5570.57|5570.17|5570.82|5570.42|5570.57|5570.17|191
1721759810000|2024-07-23 18:36:50|5570.44|5570.04|5570.07|5569.67|5570.44|5570.04|5569.57|5569.17|522
1721759820000|2024-07-23 18:37:00|5570.19|5569.79|5570.57|5570.17|5570.57|5570.17|5570.19|5569.79|133
1721759830000|2024-07-23 18:37:10|5570.82|5570.42|5570.19|5569.79|5570.82|5570.42|5570.07|5569.67|232
1721759840000|2024-07-23 18:37:20|5570.07|5569.67|5570.32|5569.92|5570.57|5570.17|5570.07|5569.67|187
1721759850000|2024-07-23 18:37:30|5570.44|5570.04|5570.82|5570.42|5571.07|5570.67|5570.44|5570.04|210
1721759860000|2024-07-23 18:37:40|5570.57|5570.17|5570.32|5569.92|5570.57|5570.17|5570.32|5569.92|80
1721759870000|2024-07-23 18:37:50|5570.44|5570.04|5570.32|5569.92|5570.44|5570.04|5570.07|5569.67|58
1721759880000|2024-07-23 18:38:00|5570.44|5570.04|5570.57|5570.17|5570.57|5570.17|5570.32|5569.92|135
1721759890000|2024-07-23 18:38:10|5570.69|5570.29|5571.07|5570.67|5571.19|5570.79|5570.69|5570.29|323
1721759900000|2024-07-23 18:38:20|5570.82|5570.42|5570.82|5570.42|5570.82|5570.42|5570.57|5570.17|49
1721759910000|2024-07-23 18:38:30|5570.69|5570.29|5571.32|5570.92|5571.32|5570.92|5570.69|5570.29|146
1721759920000|2024-07-23 18:38:40|5571.07|5570.67|5571.32|5570.92|5571.32|5570.92|5571.07|5570.67|58
1721759930000|2024-07-23 18:38:50|5571.19|5570.79|5571.32|5570.92|5571.32|5570.92|5571.07|5570.67|125
1721759940000|2024-07-23 18:39:00|5571.57|5571.17|5571.82|5571.42|5571.82|5571.42|5571.32|5570.92|289
1721759950000|2024-07-23 18:39:10|5572.07|5571.67|5571.82|5571.42|5572.07|5571.67|5571.57|5571.17|374
1721759960000|2024-07-23 18:39:20|5572.07|5571.67|5571.44|5571.04|5572.07|5571.67|5571.32|5570.92|139
1721759970000|2024-07-23 18:39:30|5571.32|5570.92|5571.57|5571.17|5571.57|5571.17|5571.32|5570.92|246
1721759980000|2024-07-23 18:39:40|5571.32|5570.92|5571.57|5571.17|5571.57|5571.17|5571.32|5570.92|32
1721759990000|2024-07-23 18:39:50|5571.32|5570.92|5571.32|5570.92|5571.69|5571.29|5571.32|5570.92|135
1721760000000|2024-07-23 18:40:00|5571.07|5570.67|5570.07|5569.67|5571.32|5570.92|5570.07|5569.67|420
1721760010000|2024-07-23 18:40:10|5570.19|5569.79|5570.07|5569.67|5570.32|5569.92|5569.57|5569.17|456
1721760020000|2024-07-23 18:40:20|5570.32|5569.92|5569.94|5569.54|5570.32|5569.92|5569.82|5569.42|68
1721760030000|2024-07-23 18:40:30|5570.07|5569.67|5569.57|5569.17|5570.07|5569.67|5569.32|5568.92|262
1721760040000|2024-07-23 18:40:40|5569.69|5569.29|5568.82|5568.42|5569.69|5569.29|5568.82|5568.42|249
1721760050000|2024-07-23 18:40:50|5568.57|5568.17|5568.32|5567.92|5569.07|5568.67|5568.32|5567.92|378
1721760060000|2024-07-23 18:41:00|5567.82|5567.42|5568.82|5568.42|5569.07|5568.67|5567.82|5567.42|571
1721760070000|2024-07-23 18:41:10|5568.69|5568.29|5567.82|5567.42|5568.69|5568.29|5567.82|5567.42|203
1721760080000|2024-07-23 18:41:20|5568.07|5567.67|5568.57|5568.17|5568.57|5568.17|5568.07|5567.67|279
1721760090000|2024-07-23 18:41:30|5568.69|5568.29|5568.57|5568.17|5568.69|5568.29|5568.32|5567.92|165
1721760100000|2024-07-23 18:41:40|5568.32|5567.92|5568.07|5567.67|5568.32|5567.92|5567.82|5567.42|285
1721760110000|2024-07-23 18:41:50|5567.94|5567.54|5568.32|5567.92|5568.32|5567.92|5567.82|5567.42|89
1721760120000|2024-07-23 18:42:00|5567.82|5567.42|5568.07|5567.67|5568.44|5568.04|5567.82|5567.42|238
1721760130000|2024-07-23 18:42:10|5568.19|5567.79|5568.32|5567.92|5568.57|5568.17|5568.07|5567.67|153
1721760140000|2024-07-23 18:42:20|5568.19|5567.79|5567.82|5567.42|5568.19|5567.79|5567.57|5567.17|223
1721760150000|2024-07-23 18:42:30|5567.94|5567.54|5568.57|5568.17|5568.69|5568.29|5567.94|5567.54|153
1721760160000|2024-07-23 18:42:40|5568.44|5568.04|5568.07|5567.67|5568.44|5568.04|5568.07|5567.67|162
1721760170000|2024-07-23 18:42:50|5568.19|5567.79|5568.82|5568.42|5568.82|5568.42|5568.19|5567.79|138
1721760180000|2024-07-23 18:43:00|5568.57|5568.17|5568.07|5567.67|5568.82|5568.42|5568.07|5567.67|77
1721760190000|2024-07-23 18:43:10|5568.57|5568.17|5569.57|5569.17|5569.57|5569.17|5568.57|5568.17|300
1721760200000|2024-07-23 18:43:20|5569.32|5568.92|5569.07|5568.67|5569.32|5568.92|5569.07|5568.67|196
1721760210000|2024-07-23 18:43:30|5569.32|5568.92|5569.07|5568.67|5569.32|5568.92|5569.07|5568.67|238
1721760220000|2024-07-23 18:43:40|5569.32|5568.92|5569.19|5568.79|5569.32|5568.92|5568.94|5568.54|235
1721760230000|2024-07-23 18:43:50|5569.07|5568.67|5569.32|5568.92|5569.32|5568.92|5569.07|5568.67|48
1721760240000|2024-07-23 18:44:00|5569.19|5568.79|5568.82|5568.42|5569.19|5568.79|5568.82|5568.42|144
1721760250000|2024-07-23 18:44:10|5568.57|5568.17|5568.82|5568.42|5569.07|5568.67|5568.57|5568.17|126
1721760260000|2024-07-23 18:44:20|5568.94|5568.54|5568.82|5568.42|5569.07|5568.67|5568.69|5568.29|130
1721760270000|2024-07-23 18:44:30|5568.94|5568.54|5569.07|5568.67|5569.07|5568.67|5568.69|5568.29|96
1721760280000|2024-07-23 18:44:40|5568.82|5568.42|5568.82|5568.42|5568.82|5568.42|5568.82|5568.42|83
1721760290000|2024-07-23 18:44:50|5568.57|5568.17|5568.07|5567.67|5568.57|5568.17|5567.82|5567.42|326
1721760300000|2024-07-23 18:45:00|5568.32|5567.92|5568.57|5568.17|5568.57|5568.17|5568.32|5567.92|152
1721760310000|2024-07-23 18:45:10|5568.32|5567.92|5567.82|5567.42|5568.32|5567.92|5567.57|5567.17|333
1721760320000|2024-07-23 18:45:20|5567.57|5567.17|5567.57|5567.17|5567.57|5567.17|5567.57|5567.17|157
1721760330000|2024-07-23 18:45:30|5567.82|5567.42|5567.57|5567.17|5567.82|5567.42|5567.57|5567.17|121
1721760340000|2024-07-23 18:45:40|5567.82|5567.42|5568.19|5567.79|5568.32|5567.92|5567.57|5567.17|215
1721760350000|2024-07-23 18:45:50|5568.32|5567.92|5568.32|5567.92|5568.57|5568.17|5568.07|5567.67|118
1721760360000|2024-07-23 18:46:00|5568.57|5568.17|5568.57|5568.17|5568.57|5568.17|5568.07|5567.67|151
1721760370000|2024-07-23 18:46:10|5568.44|5568.04|5568.07|5567.67|5568.57|5568.17|5567.82|5567.42|173
1721760380000|2024-07-23 18:46:20|5568.19|5567.79|5568.32|5567.92|5568.57|5568.17|5568.19|5567.79|120
1721760390000|2024-07-23 18:46:30|5568.44|5568.04|5568.82|5568.42|5569.07|5568.67|5568.32|5567.92|256
1721760400000|2024-07-23 18:46:40|5568.94|5568.54|5568.57|5568.17|5569.07|5568.67|5568.57|5568.17|170
1721760410000|2024-07-23 18:46:50|5568.69|5568.29|5569.32|5568.92|5569.32|5568.92|5568.57|5568.17|86
1721760420000|2024-07-23 18:47:00|5569.57|5569.17|5569.32|5568.92|5569.69|5569.29|5569.07|5568.67|234
1721760430000|2024-07-23 18:47:10|5569.19|5568.79|5569.32|5568.92|5569.32|5568.92|5569.07|5568.67|89
1721760440000|2024-07-23 18:47:20|5569.57|5569.17|5569.32|5568.92|5569.57|5569.17|5569.32|5568.92|71
1721760450000|2024-07-23 18:47:30|5569.07|5568.67|5569.32|5568.92|5569.32|5568.92|5569.07|5568.67|88
1721760460000|2024-07-23 18:47:40|5569.44|5569.04|5569.57|5569.17|5569.82|5569.42|5569.19|5568.79|310
1721760470000|2024-07-23 18:47:50|5569.32|5568.92|5568.57|5568.17|5569.32|5568.92|5568.57|5568.17|150
1721760480000|2024-07-23 18:48:00|5568.32|5567.92|5568.32|5567.92|5568.57|5568.17|5568.07|5567.67|141
1721760490000|2024-07-23 18:48:10|5568.07|5567.67|5568.07|5567.67|5568.07|5567.67|5567.82|5567.42|173
1721760500000|2024-07-23 18:48:20|5568.32|5567.92|5568.57|5568.17|5568.57|5568.17|5568.19|5567.79|134
1721760510000|2024-07-23 18:48:30|5568.82|5568.42|5568.82|5568.42|5569.32|5568.92|5568.69|5568.29|353
1721760520000|2024-07-23 18:48:40|5568.94|5568.54|5569.07|5568.67|5569.07|5568.67|5568.94|5568.54|97
1721760530000|2024-07-23 18:48:50|5568.94|5568.54|5568.82|5568.42|5568.94|5568.54|5568.82|5568.42|99
1721760540000|2024-07-23 18:49:00|5568.57|5568.17|5568.57|5568.17|5569.07|5568.67|5568.57|5568.17|270
1721760550000|2024-07-23 18:49:10|5568.32|5567.92|5568.57|5568.17|5568.57|5568.17|5568.32|5567.92|63
1721760560000|2024-07-23 18:49:20|5568.69|5568.29|5568.07|5567.67|5568.69|5568.29|5568.07|5567.67|150
1721760570000|2024-07-23 18:49:30|5568.19|5567.79|5568.07|5567.67|5568.32|5567.92|5568.07|5567.67|103
1721760580000|2024-07-23 18:49:40|5568.32|5567.92|5568.82|5568.42|5568.82|5568.42|5568.19|5567.79|138
1721760590000|2024-07-23 18:49:50|5568.69|5568.29|5568.32|5567.92|5568.69|5568.29|5568.07|5567.67|92
1721760600000|2024-07-23 18:50:00|5568.19|5567.79|5567.82|5567.42|5568.32|5567.92|5567.57|5567.17|166
1721760610000|2024-07-23 18:50:10|5568.07|5567.67|5567.32|5566.92|5568.07|5567.67|5566.82|5566.42|546
1721760620000|2024-07-23 18:50:20|5567.07|5566.67|5566.82|5566.42|5567.32|5566.92|5566.82|5566.42|190
1721760630000|2024-07-23 18:50:30|5567.07|5566.67|5567.07|5566.67|5567.32|5566.92|5566.82|5566.42|116
1721760640000|2024-07-23 18:50:40|5567.32|5566.92|5567.32|5566.92|5567.32|5566.92|5567.07|5566.67|171
1721760650000|2024-07-23 18:50:50|5567.57|5567.17|5568.07|5567.67|5568.07|5567.67|5567.57|5567.17|204
1721760660000|2024-07-23 18:51:00|5567.82|5567.42|5567.82|5567.42|5568.07|5567.67|5567.32|5566.92|481
1721760670000|2024-07-23 18:51:10|5567.57|5567.17|5568.44|5568.04|5568.44|5568.04|5567.57|5567.17|222
1721760680000|2024-07-23 18:51:20|5568.57|5568.17|5568.32|5567.92|5568.57|5568.17|5568.32|5567.92|99
1721760690000|2024-07-23 18:51:30|5568.07|5567.67|5568.57|5568.17|5568.82|5568.42|5568.07|5567.67|185
1721760700000|2024-07-23 18:51:40|5568.32|5567.92|5568.32|5567.92|5568.57|5568.17|5568.32|5567.92|86
1721760710000|2024-07-23 18:51:50|5568.19|5567.79|5568.82|5568.42|5568.82|5568.42|5568.19|5567.79|135
1721760720000|2024-07-23 18:52:00|5568.57|5568.17|5569.07|5568.67|5569.07|5568.67|5568.57|5568.17|240
1721760730000|2024-07-23 18:52:10|5568.94|5568.54|5568.82|5568.42|5569.19|5568.79|5568.82|5568.42|230
1721760740000|2024-07-23 18:52:20|5568.57|5568.17|5568.32|5567.92|5568.57|5568.17|5567.82|5567.42|258
1721760750000|2024-07-23 18:52:30|5568.57|5568.17|5568.32|5567.92|5568.57|5568.17|5568.32|5567.92|118
1721760760000|2024-07-23 18:52:40|5568.44|5568.04|5568.32|5567.92|5568.57|5568.17|5568.32|5567.92|180
1721760770000|2024-07-23 18:52:50|5568.57|5568.17|5568.82|5568.42|5568.82|5568.42|5568.32|5567.92|157
1721760780000|2024-07-23 18:53:00|5568.94|5568.54|5568.32|5567.92|5569.57|5569.17|5568.32|5567.92|708
1721760790000|2024-07-23 18:53:10|5568.07|5567.67|5568.07|5567.67|5568.57|5568.17|5568.07|5567.67|176
1721760800000|2024-07-23 18:53:20|5567.82|5567.42|5568.07|5567.67|5568.07|5567.67|5567.32|5566.92|360
1721760810000|2024-07-23 18:53:30|5568.19|5567.79|5568.07|5567.67|5568.19|5567.79|5567.57|5567.17|153
1721760820000|2024-07-23 18:53:40|5568.19|5567.79|5568.82|5568.42|5568.82|5568.42|5568.19|5567.79|120
1721760830000|2024-07-23 18:53:50|5568.69|5568.29|5568.57|5568.17|5568.82|5568.42|5568.57|5568.17|140
1721760840000|2024-07-23 18:54:00|5568.32|5567.92|5567.82|5567.42|5568.57|5568.17|5567.57|5567.17|527
1721760850000|2024-07-23 18:54:10|5568.07|5567.67|5567.82|5567.42|5568.07|5567.67|5567.69|5567.29|211
1721760860000|2024-07-23 18:54:20|5567.69|5567.29|5567.94|5567.54|5567.94|5567.54|5567.57|5567.17|120
1721760870000|2024-07-23 18:54:30|5567.82|5567.42|5567.82|5567.42|5567.94|5567.54|5567.57|5567.17|167
1721760880000|2024-07-23 18:54:40|5568.07|5567.67|5567.82|5567.42|5568.07|5567.67|5567.82|5567.42|74
1721760890000|2024-07-23 18:54:50|5567.94|5567.54|5567.82|5567.42|5567.94|5567.54|5567.82|5567.42|136
1721760900000|2024-07-23 18:55:00|5567.57|5567.17|5567.57|5567.17|5567.82|5567.42|5567.32|5566.92|211
1721760910000|2024-07-23 18:55:10|5567.69|5567.29|5567.57|5567.17|5567.82|5567.42|5567.44|5567.04|134
1721760920000|2024-07-23 18:55:20|5567.44|5567.04|5567.07|5566.67|5567.44|5567.04|5567.07|5566.67|238
1721760930000|2024-07-23 18:55:30|5567.32|5566.92|5568.07|5567.67|5568.07|5567.67|5567.32|5566.92|272
1721760940000|2024-07-23 18:55:40|5567.82|5567.42|5568.07|5567.67|5568.32|5567.92|5567.82|5567.42|352
1721760950000|2024-07-23 18:55:50|5567.82|5567.42|5567.82|5567.42|5568.07|5567.67|5567.82|5567.42|88
1721760960000|2024-07-23 18:56:00|5568.07|5567.67|5568.82|5568.42|5569.07|5568.67|5568.07|5567.67|361
1721760970000|2024-07-23 18:56:10|||||||||30
1721760980000|2024-07-23 18:56:20|5568.69|5568.29|5568.57|5568.17|5568.82|5568.42|5568.57|5568.17|111
1721760990000|2024-07-23 18:56:30|5568.82|5568.42|5568.57|5568.17|5568.82|5568.42|5568.57|5568.17|269
1721761000000|2024-07-23 18:56:40|5568.69|5568.29|5568.82|5568.42|5568.82|5568.42|5568.57|5568.17|77
1721761010000|2024-07-23 18:56:50|5568.57|5568.17|5568.57|5568.17|5568.57|5568.17|5568.57|5568.17|83
1721761020000|2024-07-23 18:57:00|5568.69|5568.29|5568.82|5568.42|5568.82|5568.42|5568.44|5568.04|179
1721761030000|2024-07-23 18:57:10|5568.57|5568.17|5568.57|5568.17|5568.57|5568.17|5568.57|5568.17|73
1721761040000|2024-07-23 18:57:20|5568.32|5567.92|5568.57|5568.17|5568.69|5568.29|5568.32|5567.92|196
1721761050000|2024-07-23 18:57:30|5568.32|5567.92|5568.82|5568.42|5568.82|5568.42|5568.32|5567.92|198
1721761060000|2024-07-23 18:57:40|5569.07|5568.67|5568.57|5568.17|5569.32|5568.92|5568.57|5568.17|383
1721761070000|2024-07-23 18:57:50|5568.69|5568.29|5569.07|5568.67|5569.19|5568.79|5568.69|5568.29|97
1721761080000|2024-07-23 18:58:00|5569.32|5568.92|5569.07|5568.67|5569.32|5568.92|5569.07|5568.67|98
1721761090000|2024-07-23 18:58:10|5569.19|5568.79|5568.57|5568.17|5569.32|5568.92|5568.57|5568.17|239
1721761100000|2024-07-23 18:58:20|5568.82|5568.42|5568.82|5568.42|5568.82|5568.42|5568.57|5568.17|138
1721761110000|2024-07-23 18:58:30|5568.94|5568.54|5568.57|5568.17|5568.94|5568.54|5568.57|5568.17|66
1721761120000|2024-07-23 18:58:40|5568.32|5567.92|5567.82|5567.42|5568.44|5568.04|5567.82|5567.42|298
1721761130000|2024-07-23 18:58:50|5568.07|5567.67|5568.07|5567.67|5568.07|5567.67|5568.07|5567.67|150
1721761140000|2024-07-23 18:59:00|5568.19|5567.79|5568.82|5568.42|5568.82|5568.42|5568.07|5567.67|95
1721761150000|2024-07-23 18:59:10|5569.07|5568.67|5569.07|5568.67|5569.19|5568.79|5569.07|5568.67|150
1721761160000|2024-07-23 18:59:20|5569.19|5568.79|5568.82|5568.42|5569.44|5569.04|5568.82|5568.42|391
1721761170000|2024-07-23 18:59:30|5568.94|5568.54|5568.82|5568.42|5569.07|5568.67|5568.82|5568.42|74
1721761180000|2024-07-23 18:59:40|5568.94|5568.54|5568.82|5568.42|5569.07|5568.67|5568.82|5568.42|14
1721761190000|2024-07-23 18:59:50|5568.94|5568.54|5569.32|5568.92|5569.32|5568.92|5568.94|5568.54|95
1721761200000|2024-07-23 19:00:00|5568.82|5568.42|5568.82|5568.42|5568.82|5568.42|5568.32|5567.92|290
1721761210000|2024-07-23 19:00:10|5568.69|5568.29|5568.07|5567.67|5568.82|5568.42|5568.07|5567.67|235
1721761220000|2024-07-23 19:00:20|5568.32|5567.92|5567.82|5567.42|5568.32|5567.92|5567.82|5567.42|182
1721761230000|2024-07-23 19:00:30|5568.07|5567.67|5568.32|5567.92|5568.57|5568.17|5568.07|5567.67|174
1721761240000|2024-07-23 19:00:40|5568.44|5568.04|5568.82|5568.42|5568.82|5568.42|5568.44|5568.04|152
1721761250000|2024-07-23 19:00:50|5568.94|5568.54|5569.32|5568.92|5569.32|5568.92|5568.94|5568.54|438
1721761260000|2024-07-23 19:01:00|5569.07|5568.67|5567.82|5567.42|5569.07|5568.67|5567.82|5567.42|313
1721761270000|2024-07-23 19:01:10|5568.07|5567.67|5568.19|5567.79|5568.19|5567.79|5567.82|5567.42|149
1721761280000|2024-07-23 19:01:20|5568.32|5567.92|5568.57|5568.17|5568.82|5568.42|5568.32|5567.92|171
1721761290000|2024-07-23 19:01:30|5568.69|5568.29|5568.44|5568.04|5568.69|5568.29|5568.32|5567.92|90
1721761300000|2024-07-23 19:01:40|5568.57|5568.17|5568.57|5568.17|5568.57|5568.17|5567.82|5567.42|282
1721761310000|2024-07-23 19:01:50|5568.69|5568.29|5568.82|5568.42|5568.82|5568.42|5568.32|5567.92|165
1721761320000|2024-07-23 19:02:00|5568.94|5568.54|5568.32|5567.92|5569.07|5568.67|5568.07|5567.67|401
1721761330000|2024-07-23 19:02:10|5568.57|5568.17|5568.57|5568.17|5568.57|5568.17|5568.44|5568.04|200
1721761340000|2024-07-23 19:02:20|5568.82|5568.42|5568.94|5568.54|5569.07|5568.67|5568.82|5568.42|117
1721761350000|2024-07-23 19:02:30|5568.82|5568.42|5568.82|5568.42|5569.32|5568.92|5568.82|5568.42|284
1721761360000|2024-07-23 19:02:40|5568.69|5568.29|5568.57|5568.17|5568.82|5568.42|5568.57|5568.17|110
1721761370000|2024-07-23 19:02:50|5568.69|5568.29|5568.82|5568.42|5569.07|5568.67|5568.57|5568.17|111
1721761380000|2024-07-23 19:03:00|5568.32|5567.92|5567.82|5567.42|5568.32|5567.92|5567.82|5567.42|418
1721761390000|2024-07-23 19:03:10|5568.07|5567.67|5568.19|5567.79|5568.32|5567.92|5568.07|5567.67|213
1721761400000|2024-07-23 19:03:20|5568.32|5567.92|5568.32|5567.92|5568.57|5568.17|5568.32|5567.92|90
1721761410000|2024-07-23 19:03:30|5568.07|5567.67|5568.57|5568.17|5568.57|5568.17|5568.07|5567.67|182
1721761420000|2024-07-23 19:03:40|5568.69|5568.29|5568.32|5567.92|5568.69|5568.29|5568.32|5567.92|84
1721761430000|2024-07-23 19:03:50|5568.19|5567.79|5567.82|5567.42|5568.19|5567.79|5567.82|5567.42|76
1721761440000|2024-07-23 19:04:00|5568.07|5567.67|5568.07|5567.67|5568.07|5567.67|5567.82|5567.42|141
1721761450000|2024-07-23 19:04:10|5567.94|5567.54|5568.57|5568.17|5568.57|5568.17|5567.94|5567.54|110
1721761460000|2024-07-23 19:04:20|5568.44|5568.04|5568.07|5567.67|5568.57|5568.17|5568.07|5567.67|92
1721761470000|2024-07-23 19:04:30|5568.19|5567.79|5567.82|5567.42|5568.32|5567.92|5567.82|5567.42|137
1721761480000|2024-07-23 19:04:40|5567.94|5567.54|5568.07|5567.67|5568.19|5567.79|5567.94|5567.54|502
1721761490000|2024-07-23 19:04:50|5567.82|5567.42|5568.07|5567.67|5568.07|5567.67|5567.82|5567.42|82
1721761500000|2024-07-23 19:05:00|5568.19|5567.79|5567.82|5567.42|5568.19|5567.79|5567.82|5567.42|182
1721761510000|2024-07-23 19:05:10|5568.07|5567.67|5568.07|5567.67|5568.07|5567.67|5568.07|5567.67|276
1721761520000|2024-07-23 19:05:20|5567.82|5567.42|5566.82|5566.42|5568.07|5567.67|5566.82|5566.42|703
1721761530000|2024-07-23 19:05:30|5566.57|5566.17|5566.82|5566.42|5566.82|5566.42|5566.57|5566.17|266
1721761540000|2024-07-23 19:05:40|5566.94|5566.54|5567.07|5566.67|5567.07|5566.67|5566.57|5566.17|197
1721761550000|2024-07-23 19:05:50|5567.19|5566.79|5567.07|5566.67|5567.32|5566.92|5567.07|5566.67|171
1721761560000|2024-07-23 19:06:00|5566.82|5566.42|5567.07|5566.67|5567.07|5566.67|5566.57|5566.17|319
1721761570000|2024-07-23 19:06:10|5567.32|5566.92|5567.57|5567.17|5567.57|5567.17|5567.32|5566.92|103
1721761580000|2024-07-23 19:06:20|5567.44|5567.04|5567.57|5567.17|5567.57|5567.17|5567.07|5566.67|158
1721761590000|2024-07-23 19:06:30|5567.82|5567.42|5567.32|5566.92|5567.82|5567.42|5567.32|5566.92|166
1721761600000|2024-07-23 19:06:40|5567.07|5566.67|5567.07|5566.67|5567.07|5566.67|5567.07|5566.67|100
1721761610000|2024-07-23 19:06:50|5567.32|5566.92|5567.82|5567.42|5567.82|5567.42|5567.32|5566.92|131
1721761620000|2024-07-23 19:07:00|5568.07|5567.67|5568.32|5567.92|5568.57|5568.17|5567.94|5567.54|333
1721761630000|2024-07-23 19:07:10|5568.07|5567.67|5568.57|5568.17|5568.57|5568.17|5568.07|5567.67|283
1721761640000|2024-07-23 19:07:20|5568.32|5567.92|5568.82|5568.42|5568.82|5568.42|5568.32|5567.92|79
1721761650000|2024-07-23 19:07:30|5568.94|5568.54|5569.57|5569.17|5569.57|5569.17|5568.94|5568.54|332
1721761660000|2024-07-23 19:07:40|5569.32|5568.92|5569.07|5568.67|5569.44|5569.04|5569.07|5568.67|175
1721761670000|2024-07-23 19:07:50|5568.94|5568.54|5568.07|5567.67|5568.94|5568.54|5568.07|5567.67|159
1721761680000|2024-07-23 19:08:00|5567.82|5567.42|5567.82|5567.42|5567.82|5567.42|5567.32|5566.92|355
1721761690000|2024-07-23 19:08:10|5567.94|5567.54|5568.07|5567.67|5568.07|5567.67|5567.94|5567.54|67
1721761700000|2024-07-23 19:08:20|5567.82|5567.42|5567.82|5567.42|5567.94|5567.54|5567.82|5567.42|268
1721761710000|2024-07-23 19:08:30|5567.57|5567.17|5568.07|5567.67|5568.07|5567.67|5567.57|5567.17|127
1721761720000|2024-07-23 19:08:40|5568.19|5567.79|5568.32|5567.92|5568.57|5568.17|5568.19|5567.79|108
1721761730000|2024-07-23 19:08:50|5568.07|5567.67|5568.32|5567.92|5568.32|5567.92|5568.07|5567.67|71
1721761740000|2024-07-23 19:09:00|5568.07|5567.67|5567.82|5567.42|5568.07|5567.67|5567.82|5567.42|168
1721761750000|2024-07-23 19:09:10|5567.57|5567.17|5567.57|5567.17|5567.82|5567.42|5567.57|5567.17|104
1721761760000|2024-07-23 19:09:20|5567.82|5567.42|5568.07|5567.67|5568.07|5567.67|5567.69|5567.29|61
1721761770000|2024-07-23 19:09:30|5568.19|5567.79|5568.07|5567.67|5568.32|5567.92|5568.07|5567.67|101
1721761780000|2024-07-23 19:09:40|5568.19|5567.79|5567.82|5567.42|5568.19|5567.79|5567.82|5567.42|241
1721761790000|2024-07-23 19:09:50|5567.94|5567.54|5567.82|5567.42|5568.07|5567.67|5567.82|5567.42|32
1721761800000|2024-07-23 19:10:00|5568.07|5567.67|5568.32|5567.92|5568.32|5567.92|5568.07|5567.67|95
1721761810000|2024-07-23 19:10:10|5568.07|5567.67|5568.82|5568.42|5568.82|5568.42|5568.07|5567.67|194
1721761820000|2024-07-23 19:10:20|5568.57|5568.17|5568.57|5568.17|5568.69|5568.29|5568.32|5567.92|157
1721761830000|2024-07-23 19:10:30|5568.69|5568.29|5569.32|5568.92|5569.32|5568.92|5568.69|5568.29|102
1721761840000|2024-07-23 19:10:40|5569.19|5568.79|5568.82|5568.42|5569.19|5568.79|5568.82|5568.42|111
1721761850000|2024-07-23 19:10:50|5568.69|5568.29|5568.57|5568.17|5568.82|5568.42|5568.57|5568.17|92
1721761860000|2024-07-23 19:11:00|5568.69|5568.29|5568.07|5567.67|5568.69|5568.29|5568.07|5567.67|224
1721761870000|2024-07-23 19:11:10|5568.19|5567.79|5568.82|5568.42|5568.82|5568.42|5568.19|5567.79|154
1721761880000|2024-07-23 19:11:20|5568.57|5568.17|5568.82|5568.42|5568.94|5568.54|5568.57|5568.17|82
1721761890000|2024-07-23 19:11:30|5568.94|5568.54|5568.82|5568.42|5568.94|5568.54|5568.57|5568.17|190
1721761900000|2024-07-23 19:11:40|5569.07|5568.67|5569.32|5568.92|5569.32|5568.92|5569.07|5568.67|86
1721761910000|2024-07-23 19:11:50|5569.57|5569.17|5569.32|5568.92|5569.57|5569.17|5569.32|5568.92|146
1721761920000|2024-07-23 19:12:00|5569.44|5569.04|5569.32|5568.92|5569.57|5569.17|5569.07|5568.67|264
1721761930000|2024-07-23 19:12:10|5569.44|5569.04|5569.32|5568.92|5569.57|5569.17|5569.32|5568.92|95
1721761940000|2024-07-23 19:12:20|5569.07|5568.67|5569.32|5568.92|5569.32|5568.92|5568.94|5568.54|98
1721761950000|2024-07-23 19:12:30|5569.44|5569.04|5569.57|5569.17|5569.57|5569.17|5569.32|5568.92|164
1721761960000|2024-07-23 19:12:40|5569.69|5569.29|5569.32|5568.92|5569.82|5569.42|5569.32|5568.92|125
1721761970000|2024-07-23 19:12:50|5569.44|5569.04|5569.82|5569.42|5569.82|5569.42|5569.32|5568.92|126
1721761980000|2024-07-23 19:13:00|5569.57|5569.17|5569.57|5569.17|5569.57|5569.17|5569.44|5569.04|322
1721761990000|2024-07-23 19:13:10|5569.82|5569.42|5570.07|5569.67|5570.07|5569.67|5569.82|5569.42|151
1721762000000|2024-07-23 19:13:20|5569.94|5569.54|5569.57|5569.17|5569.94|5569.54|5569.57|5569.17|172
1721762010000|2024-07-23 19:13:30|||||||||44
1721762020000|2024-07-23 19:13:40|5569.44|5569.04|5569.32|5568.92|5569.57|5569.17|5569.32|5568.92|153
1721762030000|2024-07-23 19:13:50|5569.57|5569.17|5569.57|5569.17|5569.57|5569.17|5569.57|5569.17|12
1721762040000|2024-07-23 19:14:00|5569.82|5569.42|5569.57|5569.17|5569.82|5569.42|5569.57|5569.17|169
1721762050000|2024-07-23 19:14:10|5569.32|5568.92|5569.32|5568.92|5569.32|5568.92|5569.07|5568.67|185
1721762060000|2024-07-23 19:14:20|5569.07|5568.67|5569.32|5568.92|5569.44|5569.04|5569.07|5568.67|155
1721762070000|2024-07-23 19:14:30|5569.57|5569.17|5569.07|5568.67|5569.57|5569.17|5569.07|5568.67|111
1721762080000|2024-07-23 19:14:40|5569.19|5568.79|5569.32|5568.92|5569.32|5568.92|5569.19|5568.79|70
1721762090000|2024-07-23 19:14:50|5569.19|5568.79|5568.82|5568.42|5569.32|5568.92|5568.82|5568.42|192
1721762100000|2024-07-23 19:15:00|5568.69|5568.29|5568.07|5567.67|5568.69|5568.29|5567.82|5567.42|486
1721762110000|2024-07-23 19:15:10|5568.19|5567.79|5567.82|5567.42|5568.19|5567.79|5567.82|5567.42|384
1721762120000|2024-07-23 19:15:20|5567.94|5567.54|5567.44|5567.04|5567.94|5567.54|5567.44|5567.04|175
1721762130000|2024-07-23 19:15:30|5567.57|5567.17|5567.32|5566.92|5567.57|5567.17|5567.07|5566.67|490
1721762140000|2024-07-23 19:15:40|5567.19|5566.79|5567.32|5566.92|5567.57|5567.17|5567.07|5566.67|153
1721762150000|2024-07-23 19:15:50|5567.57|5567.17|5567.32|5566.92|5567.57|5567.17|5567.32|5566.92|109
1721762160000|2024-07-23 19:16:00|5567.07|5566.67|5567.07|5566.67|5567.32|5566.92|5566.82|5566.42|211
1721762170000|2024-07-23 19:16:10|5567.19|5566.79|5567.19|5566.79|5567.44|5567.04|5567.19|5566.79|195
1721762180000|2024-07-23 19:16:20|5567.32|5566.92|5567.57|5567.17|5567.57|5567.17|5567.32|5566.92|148
1721762190000|2024-07-23 19:16:30|5567.82|5567.42|5567.69|5567.29|5567.82|5567.42|5567.69|5567.29|147
1721762200000|2024-07-23 19:16:40|5567.57|5567.17|5567.32|5566.92|5567.57|5567.17|5567.19|5566.79|187
1721762210000|2024-07-23 19:16:50|5567.19|5566.79|5566.32|5565.92|5567.19|5566.79|5566.32|5565.92|372
1721762220000|2024-07-23 19:17:00|5566.57|5566.17|5567.07|5566.67|5567.07|5566.67|5566.32|5565.92|172
1721762230000|2024-07-23 19:17:10|5566.82|5566.42|5565.82|5565.42|5566.94|5566.54|5565.82|5565.42|615
1721762240000|2024-07-23 19:17:20|5565.94|5565.54|5566.32|5565.92|5566.57|5566.17|5565.82|5565.42|584
1721762250000|2024-07-23 19:17:30|5566.57|5566.17|5566.19|5565.79|5566.82|5566.42|5566.19|5565.79|187
1721762260000|2024-07-23 19:17:40|5566.07|5565.67|5566.07|5565.67|5566.07|5565.67|5565.82|5565.42|264
1721762270000|2024-07-23 19:17:50|5565.94|5565.54|5566.32|5565.92|5566.57|5566.17|5565.94|5565.54|257
1721762280000|2024-07-23 19:18:00|5566.07|5565.67|5566.32|5565.92|5566.32|5565.92|5566.07|5565.67|77
1721762290000|2024-07-23 19:18:10|5566.57|5566.17|5566.82|5566.42|5566.82|5566.42|5566.57|5566.17|144
1721762300000|2024-07-23 19:18:20|5566.57|5566.17|5567.07|5566.67|5567.07|5566.67|5566.57|5566.17|216
1721762310000|2024-07-23 19:18:30|5567.19|5566.79|5567.07|5566.67|5567.32|5566.92|5567.07|5566.67|199
1721762320000|2024-07-23 19:18:40|5567.19|5566.79|5567.07|5566.67|5567.32|5566.92|5567.07|5566.67|93
1721762330000|2024-07-23 19:18:50|5566.94|5566.54|5566.82|5566.42|5567.07|5566.67|5566.82|5566.42|93
1721762340000|2024-07-23 19:19:00|5567.07|5566.67|5567.32|5566.92|5567.57|5567.17|5566.82|5566.42|237
1721762350000|2024-07-23 19:19:10|5567.44|5567.04|5567.07|5566.67|5567.57|5567.17|5567.07|5566.67|198
1721762360000|2024-07-23 19:19:20|5567.32|5566.92|5567.32|5566.92|5567.57|5567.17|5567.32|5566.92|165
1721762370000|2024-07-23 19:19:30|5567.57|5567.17|5567.57|5567.17|5567.82|5567.42|5567.57|5567.17|81
1721762380000|2024-07-23 19:19:40|5567.82|5567.42|5567.57|5567.17|5567.82|5567.42|5567.57|5567.17|152
1721762390000|2024-07-23 19:19:50|5567.69|5567.29|5567.07|5566.67|5567.69|5567.29|5567.07|5566.67|231
1721762400000|2024-07-23 19:20:00|||||||||309
1721762410000|2024-07-23 19:20:10|5567.19|5566.79|5567.57|5567.17|5567.57|5567.17|5567.19|5566.79|67
1721762420000|2024-07-23 19:20:20|5567.32|5566.92|5567.32|5566.92|5567.32|5566.92|5567.07|5566.67|282
1721762430000|2024-07-23 19:20:30|5567.44|5567.04|5567.32|5566.92|5567.57|5567.17|5567.32|5566.92|346
1721762440000|2024-07-23 19:20:40|5567.57|5567.17|5567.57|5567.17|5567.57|5567.17|5567.57|5567.17|144
1721762450000|2024-07-23 19:20:50|5567.44|5567.04|5567.57|5567.17|5567.57|5567.17|5567.32|5566.92|124
1721762460000|2024-07-23 19:21:00|5567.82|5567.42|5568.57|5568.17|5568.82|5568.42|5567.82|5567.42|398
1721762470000|2024-07-23 19:21:10|5568.82|5568.42|5568.57|5568.17|5568.82|5568.42|5568.32|5567.92|151
1721762480000|2024-07-23 19:21:20|5568.82|5568.42|5569.32|5568.92|5569.32|5568.92|5568.82|5568.42|255
1721762490000|2024-07-23 19:21:30|5569.07|5568.67|5569.82|5569.42|5569.82|5569.42|5569.07|5568.67|345
1721762500000|2024-07-23 19:21:40|5569.69|5569.29|5569.57|5569.17|5569.82|5569.42|5569.57|5569.17|107
1721762510000|2024-07-23 19:21:50|5569.32|5568.92|5569.32|5568.92|5569.32|5568.92|5569.32|5568.92|66
1721762520000|2024-07-23 19:22:00|5569.44|5569.04|5570.07|5569.67|5570.07|5569.67|5569.44|5569.04|696
1721762530000|2024-07-23 19:22:10|5570.19|5569.79|5570.32|5569.92|5570.57|5570.17|5570.19|5569.79|282
1721762540000|2024-07-23 19:22:20|5570.07|5569.67|5570.57|5570.17|5570.57|5570.17|5570.07|5569.67|127
1721762550000|2024-07-23 19:22:30|5570.82|5570.42|5570.82|5570.42|5570.82|5570.42|5570.82|5570.42|92
1721762560000|2024-07-23 19:22:40|5570.57|5570.17|5571.07|5570.67|5571.07|5570.67|5570.57|5570.17|366
1721762570000|2024-07-23 19:22:50|5570.94|5570.54|5571.07|5570.67|5571.07|5570.67|5570.82|5570.42|194
1721762580000|2024-07-23 19:23:00|5571.32|5570.92|5570.82|5570.42|5571.32|5570.92|5570.57|5570.17|300
1721762590000|2024-07-23 19:23:10|5570.69|5570.29|5570.57|5570.17|5570.69|5570.29|5570.57|5570.17|126
1721762600000|2024-07-23 19:23:20|5570.44|5570.04|5570.57|5570.17|5570.57|5570.17|5570.44|5570.04|185
1721762610000|2024-07-23 19:23:30|5570.69|5570.29|5570.82|5570.42|5570.82|5570.42|5570.57|5570.17|135
1721762620000|2024-07-23 19:23:40|5570.94|5570.54|5569.82|5569.42|5570.94|5570.54|5569.82|5569.42|265
1721762630000|2024-07-23 19:23:50|5570.07|5569.67|5570.32|5569.92|5570.32|5569.92|5570.07|5569.67|128
1721762640000|2024-07-23 19:24:00|5570.07|5569.67|5570.82|5570.42|5570.94|5570.54|5570.07|5569.67|225
1721762650000|2024-07-23 19:24:10|5570.94|5570.54|5570.32|5569.92|5571.07|5570.67|5570.32|5569.92|253
1721762660000|2024-07-23 19:24:20|5570.44|5570.04|5570.32|5569.92|5570.44|5570.04|5570.32|5569.92|54
1721762670000|2024-07-23 19:24:30|5570.44|5570.04|5570.57|5570.17|5570.82|5570.42|5570.44|5570.04|127
1721762680000|2024-07-23 19:24:40|5570.69|5570.29|5570.82|5570.42|5570.82|5570.42|5570.69|5570.29|49
1721762690000|2024-07-23 19:24:50|5571.07|5570.67|5571.07|5570.67|5571.07|5570.67|5571.07|5570.67|30
1721762700000|2024-07-23 19:25:00|5571.32|5570.92|5571.32|5570.92|5571.32|5570.92|5571.32|5570.92|134
1721762710000|2024-07-23 19:25:10|5571.57|5571.17|5571.32|5570.92|5571.57|5571.17|5571.32|5570.92|368
1721762720000|2024-07-23 19:25:20|5571.07|5570.67|5571.07|5570.67|5571.07|5570.67|5570.82|5570.42|119
1721762730000|2024-07-23 19:25:30|5570.82|5570.42|5570.57|5570.17|5570.82|5570.42|5570.32|5569.92|194
1721762740000|2024-07-23 19:25:40|5570.82|5570.42|5570.32|5569.92|5570.82|5570.42|5570.32|5569.92|249
1721762750000|2024-07-23 19:25:50|5570.44|5570.04|5570.57|5570.17|5570.82|5570.42|5570.44|5570.04|156
1721762760000|2024-07-23 19:26:00|5570.69|5570.29|5571.07|5570.67|5571.07|5570.67|5570.69|5570.29|177
1721762770000|2024-07-23 19:26:10|5571.19|5570.79|5571.07|5570.67|5571.19|5570.79|5570.82|5570.42|84
1721762780000|2024-07-23 19:26:20|5571.19|5570.79|5571.07|5570.67|5571.19|5570.79|5571.07|5570.67|175
1721762790000|2024-07-23 19:26:30|5571.19|5570.79|5571.32|5570.92|5571.32|5570.92|5571.07|5570.67|66
1721762800000|2024-07-23 19:26:40|5571.57|5571.17|5571.57|5571.17|5571.57|5571.17|5571.32|5570.92|201
1721762810000|2024-07-23 19:26:50|5571.44|5571.04|5571.07|5570.67|5571.57|5571.17|5571.07|5570.67|440
1721762820000|2024-07-23 19:27:00|5571.32|5570.92|5570.82|5570.42|5571.32|5570.92|5570.82|5570.42|226
1721762830000|2024-07-23 19:27:10|5571.07|5570.67|5570.82|5570.42|5571.19|5570.79|5570.82|5570.42|608
1721762840000|2024-07-23 19:27:20|5570.94|5570.54|5570.82|5570.42|5571.07|5570.67|5570.82|5570.42|182
1721762850000|2024-07-23 19:27:30|5570.94|5570.54|5571.07|5570.67|5571.07|5570.67|5570.82|5570.42|83
1721762860000|2024-07-23 19:27:40|5571.19|5570.79|5571.07|5570.67|5571.19|5570.79|5571.07|5570.67|228
1721762870000|2024-07-23 19:27:50|5570.82|5570.42|5570.82|5570.42|5571.07|5570.67|5570.82|5570.42|217
1721762880000|2024-07-23 19:28:00|5570.57|5570.17|5570.32|5569.92|5570.57|5570.17|5569.82|5569.42|342
1721762890000|2024-07-23 19:28:10|5570.07|5569.67|5569.82|5569.42|5570.07|5569.67|5569.82|5569.42|248
1721762900000|2024-07-23 19:28:20|5569.57|5569.17|5569.57|5569.17|5569.57|5569.17|5569.57|5569.17|167
1721762910000|2024-07-23 19:28:30|5569.44|5569.04|5569.57|5569.17|5569.57|5569.17|5569.32|5568.92|295
1721762920000|2024-07-23 19:28:40|5569.82|5569.42|5570.07|5569.67|5570.19|5569.79|5569.82|5569.42|290
1721762930000|2024-07-23 19:28:50|5570.19|5569.79|5570.57|5570.17|5570.57|5570.17|5570.19|5569.79|194
1721762940000|2024-07-23 19:29:00|5570.82|5570.42|5570.94|5570.54|5570.94|5570.54|5570.57|5570.17|144
1721762950000|2024-07-23 19:29:10|5571.07|5570.67|5571.32|5570.92|5571.57|5571.17|5571.07|5570.67|320
1721762960000|2024-07-23 19:29:20|5571.07|5570.67|5570.82|5570.42|5571.07|5570.67|5570.57|5570.17|175
1721762970000|2024-07-23 19:29:30|5570.57|5570.17|5570.32|5569.92|5570.57|5570.17|5570.07|5569.67|118
1721762980000|2024-07-23 19:29:40|5570.44|5570.04|5570.32|5569.92|5570.57|5570.17|5570.32|5569.92|170
1721762990000|2024-07-23 19:29:50|5570.44|5570.04|5570.07|5569.67|5570.44|5570.04|5570.07|5569.67|97
1721763000000|2024-07-23 19:30:00|5569.82|5569.42|5568.07|5567.67|5569.82|5569.42|5568.07|5567.67|922
1721763010000|2024-07-23 19:30:10|5568.57|5568.17|5568.32|5567.92|5568.82|5568.42|5568.07|5567.67|451
1721763020000|2024-07-23 19:30:20|5568.19|5567.79|5569.07|5568.67|5569.07|5568.67|5568.07|5567.67|360
1721763030000|2024-07-23 19:30:30|5569.19|5568.79|5568.97|5568.57|5569.72|5569.32|5568.97|5568.57|291
1721763040000|2024-07-23 19:30:40|5568.72|5568.32|5568.72|5568.32|5568.84|5568.44|5568.59|5568.19|241
1721763050000|2024-07-23 19:30:50|5568.84|5568.44|5568.97|5568.57|5569.22|5568.82|5568.84|5568.44|83
1721763060000|2024-07-23 19:31:00|5568.72|5568.32|5567.97|5567.57|5568.97|5568.57|5567.72|5567.32|594
1721763070000|2024-07-23 19:31:10|5568.22|5567.82|5568.47|5568.07|5568.47|5568.07|5568.22|5567.82|333
1721763080000|2024-07-23 19:31:20|5568.22|5567.82|5568.72|5568.32|5568.72|5568.32|5568.22|5567.82|160
1721763090000|2024-07-23 19:31:30|5568.97|5568.57|5568.47|5568.07|5568.97|5568.57|5568.22|5567.82|223
1721763100000|2024-07-23 19:31:40|5568.34|5567.94|5568.22|5567.82|5568.47|5568.07|5568.22|5567.82|166
1721763110000|2024-07-23 19:31:50|5568.47|5568.07|5568.72|5568.32|5568.97|5568.57|5568.22|5567.82|370
1721763120000|2024-07-23 19:32:00|5568.84|5568.44|5568.47|5568.07|5568.97|5568.57|5568.22|5567.82|205
1721763130000|2024-07-23 19:32:10|5568.34|5567.94|5568.72|5568.32|5568.72|5568.32|5568.22|5567.82|198
1721763140000|2024-07-23 19:32:20|5568.84|5568.44|5568.72|5568.32|5568.97|5568.57|5568.72|5568.32|82
1721763150000|2024-07-23 19:32:30|5568.97|5568.57|5568.97|5568.57|5569.22|5568.82|5568.97|5568.57|94
1721763160000|2024-07-23 19:32:40|5569.22|5568.82|5568.97|5568.57|5569.22|5568.82|5568.97|5568.57|173
1721763170000|2024-07-23 19:32:50|5568.84|5568.44|5569.47|5569.07|5569.59|5569.19|5568.84|5568.44|252
1721763180000|2024-07-23 19:33:00|5569.22|5568.82|5568.47|5568.07|5569.22|5568.82|5568.47|5568.07|289
1721763190000|2024-07-23 19:33:10|5568.34|5567.94|5568.22|5567.82|5568.47|5568.07|5568.22|5567.82|190
1721763200000|2024-07-23 19:33:20|5568.09|5567.69|5567.47|5567.07|5568.22|5567.82|5567.47|5567.07|426
1721763210000|2024-07-23 19:33:30|5567.22|5566.82|5567.22|5566.82|5567.47|5567.07|5566.97|5566.57|477
1721763220000|2024-07-23 19:33:40|5567.47|5567.07|5567.47|5567.07|5567.72|5567.32|5567.47|5567.07|332
1721763230000|2024-07-23 19:33:50|5567.59|5567.19|5567.72|5567.32|5567.72|5567.32|5567.47|5567.07|78
1721763240000|2024-07-23 19:34:00|5567.84|5567.44|5567.97|5567.57|5567.97|5567.57|5567.47|5567.07|356
1721763250000|2024-07-23 19:34:10|5568.22|5567.82|5568.22|5567.82|5568.47|5568.07|5568.22|5567.82|317
1721763260000|2024-07-23 19:34:20|5568.34|5567.94|5567.97|5567.57|5568.47|5568.07|5567.97|5567.57|137
1721763270000|2024-07-23 19:34:30|5568.09|5567.69|5567.72|5567.32|5568.22|5567.82|5567.72|5567.32|57
1721763280000|2024-07-23 19:34:40|5567.84|5567.44|5567.97|5567.57|5568.22|5567.82|5567.84|5567.44|206
1721763290000|2024-07-23 19:34:50|5567.72|5567.32|5567.72|5567.32|5568.22|5567.82|5567.72|5567.32|142
1721763300000|2024-07-23 19:35:00|5567.97|5567.57|5567.97|5567.57|5568.09|5567.69|5567.72|5567.32|217
1721763310000|2024-07-23 19:35:10|5567.72|5567.32|5567.72|5567.32|5567.72|5567.32|5567.47|5567.07|147
1721763320000|2024-07-23 19:35:20|5567.59|5567.19|5567.47|5567.07|5567.59|5567.19|5567.22|5566.82|257
1721763330000|2024-07-23 19:35:30|5567.34|5566.94|5567.47|5567.07|5567.72|5567.32|5567.22|5566.82|263
1721763340000|2024-07-23 19:35:40|5567.22|5566.82|5567.22|5566.82|5567.47|5567.07|5567.09|5566.69|226
1721763350000|2024-07-23 19:35:50|5566.97|5566.57|5567.22|5566.82|5567.47|5567.07|5566.97|5566.57|197
1721763360000|2024-07-23 19:36:00|5567.34|5566.94|5566.97|5566.57|5567.47|5567.07|5566.97|5566.57|370
1721763370000|2024-07-23 19:36:10|5567.22|5566.82|5566.72|5566.32|5567.22|5566.82|5566.72|5566.32|216
1721763380000|2024-07-23 19:36:20|5566.84|5566.44|5567.22|5566.82|5567.47|5567.07|5566.72|5566.32|343
1721763390000|2024-07-23 19:36:30|5567.34|5566.94|5567.47|5567.07|5567.59|5567.19|5567.22|5566.82|301
1721763400000|2024-07-23 19:36:40|5567.72|5567.32|5567.72|5567.32|5567.72|5567.32|5567.34|5566.94|148
1721763410000|2024-07-23 19:36:50|5567.97|5567.57|5568.22|5567.82|5568.22|5567.82|5567.97|5567.57|238
1721763420000|2024-07-23 19:37:00|5567.97|5567.57|5567.22|5566.82|5567.97|5567.57|5567.09|5566.69|474
1721763430000|2024-07-23 19:37:10|5567.09|5566.69|5566.97|5566.57|5567.22|5566.82|5566.97|5566.57|113
1721763440000|2024-07-23 19:37:20|5567.09|5566.69|5566.97|5566.57|5567.22|5566.82|5566.97|5566.57|138
1721763450000|2024-07-23 19:37:30|5566.84|5566.44|5566.72|5566.32|5566.97|5566.57|5566.72|5566.32|243
1721763460000|2024-07-23 19:37:40|5566.47|5566.07|5565.97|5565.57|5566.72|5566.32|5565.97|5565.57|930
1721763470000|2024-07-23 19:37:50|5566.09|5565.69|5565.97|5565.57|5566.22|5565.82|5565.97|5565.57|240
1721763480000|2024-07-23 19:38:00|5565.72|5565.32|5565.47|5565.07|5565.72|5565.32|5565.47|5565.07|405
1721763490000|2024-07-23 19:38:10|5565.22|5564.82|5565.47|5565.07|5565.47|5565.07|5564.84|5564.44|727
1721763500000|2024-07-23 19:38:20|5565.22|5564.82|5565.59|5565.19|5565.59|5565.19|5565.22|5564.82|471
1721763510000|2024-07-23 19:38:30|5565.47|5565.07|5565.47|5565.07|5565.47|5565.07|5565.22|5564.82|337
1721763520000|2024-07-23 19:38:40|||||||||171
1721763530000|2024-07-23 19:38:50|5565.72|5565.32|5565.72|5565.32|5565.72|5565.32|5565.22|5564.82|402
1721763540000|2024-07-23 19:39:00|5565.97|5565.57|5565.47|5565.07|5565.97|5565.57|5565.47|5565.07|309
1721763550000|2024-07-23 19:39:10|5565.72|5565.32|5565.22|5564.82|5565.72|5565.32|5565.22|5564.82|222
1721763560000|2024-07-23 19:39:20|5564.97|5564.57|5565.47|5565.07|5565.47|5565.07|5564.84|5564.44|405
1721763570000|2024-07-23 19:39:30|5565.34|5564.94|5565.47|5565.07|5565.47|5565.07|5565.22|5564.82|178
1721763580000|2024-07-23 19:39:40|5565.34|5564.94|5565.47|5565.07|5565.72|5565.32|5565.22|5564.82|259
1721763590000|2024-07-23 19:39:50|5565.34|5564.94|5565.09|5564.69|5565.47|5565.07|5564.97|5564.57|223
1721763600000|2024-07-23 19:40:00|5565.22|5564.82|5563.47|5563.07|5565.72|5565.32|5563.47|5563.07|1435
1721763610000|2024-07-23 19:40:10|5563.22|5562.82|5563.72|5563.32|5563.72|5563.32|5562.97|5562.57|719
1721763620000|2024-07-23 19:40:20|5563.47|5563.07|5563.47|5563.07|5563.97|5563.57|5563.22|5562.82|632
1721763630000|2024-07-23 19:40:30|5563.72|5563.32|5563.97|5563.57|5564.22|5563.82|5563.72|5563.32|705
1721763640000|2024-07-23 19:40:40|5563.72|5563.32|5563.72|5563.32|5564.22|5563.82|5563.47|5563.07|411
1721763650000|2024-07-23 19:40:50|||||||||186
1721763660000|2024-07-23 19:41:00|5563.59|5563.19|5563.22|5562.82|5563.72|5563.32|5562.72|5562.32|601
1721763670000|2024-07-23 19:41:10|5563.47|5563.07|5563.72|5563.32|5563.97|5563.57|5563.47|5563.07|225
1721763680000|2024-07-23 19:41:20|5563.47|5563.07|5562.97|5562.57|5563.72|5563.32|5562.72|5562.32|344
1721763690000|2024-07-23 19:41:30|5563.09|5562.69|5563.47|5563.07|5563.47|5563.07|5562.97|5562.57|313
1721763700000|2024-07-23 19:41:40|5563.34|5562.94|5562.72|5562.32|5563.34|5562.94|5562.72|5562.32|296
1721763710000|2024-07-23 19:41:50|5562.47|5562.07|5562.22|5561.82|5562.47|5562.07|5561.97|5561.57|684
1721763720000|2024-07-23 19:42:00|5561.97|5561.57|5561.47|5561.07|5561.97|5561.57|5560.97|5560.57|896
1721763730000|2024-07-23 19:42:10|5561.22|5560.82|5560.22|5559.82|5561.47|5561.07|5560.22|5559.82|520
1721763740000|2024-07-23 19:42:20|5559.97|5559.57|5557.22|5556.82|5560.22|5559.82|5557.22|5556.82|3483
1721763750000|2024-07-23 19:42:30|5556.97|5556.57|5556.72|5556.32|5557.47|5557.07|5555.72|5555.32|2903
1721763760000|2024-07-23 19:42:40|5556.47|5556.07|5557.72|5557.32|5557.97|5557.57|5556.47|5556.07|1973
1721763770000|2024-07-23 19:42:50|5557.47|5557.07|5556.72|5556.32|5557.47|5557.07|5556.47|5556.07|1045
1721763780000|2024-07-23 19:43:00|5556.97|5556.57|5556.97|5556.57|5556.97|5556.57|5556.22|5555.82|1160
1721763790000|2024-07-23 19:43:10|5556.72|5556.32|5557.72|5557.32|5557.72|5557.32|5556.72|5556.32|910
1721763800000|2024-07-23 19:43:20|5557.59|5557.19|5557.09|5556.69|5557.84|5557.44|5556.97|5556.57|819
1721763810000|2024-07-23 19:43:30|5557.22|5556.82|5556.97|5556.57|5557.22|5556.82|5556.72|5556.32|657
1721763820000|2024-07-23 19:43:40|5557.09|5556.69|5556.47|5556.07|5557.22|5556.82|5556.47|5556.07|753
1721763830000|2024-07-23 19:43:50|5556.72|5556.32|5557.22|5556.82|5557.47|5557.07|5556.72|5556.32|485
1721763840000|2024-07-23 19:44:00|5556.97|5556.57|5557.22|5556.82|5557.72|5557.32|5556.72|5556.32|662
1721763850000|2024-07-23 19:44:10|5557.47|5557.07|5558.72|5558.32|5558.72|5558.32|5557.47|5557.07|836
1721763860000|2024-07-23 19:44:20|5558.97|5558.57|5558.97|5558.57|5559.47|5559.07|5558.97|5558.57|944
1721763870000|2024-07-23 19:44:30|5559.22|5558.82|5558.47|5558.07|5559.47|5559.07|5558.34|5557.94|740
1721763880000|2024-07-23 19:44:40|5558.59|5558.19|5559.22|5558.82|5559.22|5558.82|5558.59|5558.19|334
1721763890000|2024-07-23 19:44:50|5559.47|5559.07|5560.22|5559.82|5560.47|5560.07|5559.47|5559.07|546
1721763900000|2024-07-23 19:45:00|5559.97|5559.57|5560.84|5560.44|5560.84|5560.44|5559.97|5559.57|804
1721763910000|2024-07-23 19:45:10|5560.97|5560.57|5559.72|5559.32|5560.97|5560.57|5559.72|5559.32|514
1721763920000|2024-07-23 19:45:20|5559.47|5559.07|5559.97|5559.57|5560.47|5560.07|5559.47|5559.07|593
1721763930000|2024-07-23 19:45:30|5559.84|5559.44|5559.97|5559.57|5559.97|5559.57|5559.47|5559.07|225
1721763940000|2024-07-23 19:45:40|5559.84|5559.44|5559.22|5558.82|5559.84|5559.44|5558.84|5558.44|557
1721763950000|2024-07-23 19:45:50|5559.47|5559.07|5559.47|5559.07|5559.47|5559.07|5559.22|5558.82|293
1721763960000|2024-07-23 19:46:00|5559.22|5558.82|5560.22|5559.82|5560.22|5559.82|5559.22|5558.82|428
1721763970000|2024-07-23 19:46:10|5560.34|5559.94|5561.22|5560.82|5561.47|5561.07|5560.34|5559.94|616
1721763980000|2024-07-23 19:46:20|5560.97|5560.57|5559.22|5558.82|5560.97|5560.57|5559.22|5558.82|871
1721763990000|2024-07-23 19:46:30|5558.97|5558.57|5558.97|5558.57|5559.59|5559.19|5558.97|5558.57|497
1721764000000|2024-07-23 19:46:40|5559.22|5558.82|5559.47|5559.07|5559.47|5559.07|5558.97|5558.57|306
1721764010000|2024-07-23 19:46:50|5559.72|5559.32|5559.97|5559.57|5559.97|5559.57|5559.72|5559.32|456
1721764020000|2024-07-23 19:47:00|5560.09|5559.69|5561.47|5561.07|5561.47|5561.07|5559.97|5559.57|729
1721764030000|2024-07-23 19:47:10|5561.22|5560.82|5561.22|5560.82|5561.72|5561.32|5560.97|5560.57|936
1721764040000|2024-07-23 19:47:20|5561.34|5560.94|5561.22|5560.82|5561.47|5561.07|5560.97|5560.57|601
1721764050000|2024-07-23 19:47:30|5560.97|5560.57|5560.97|5560.57|5560.97|5560.57|5560.59|5560.19|285
1721764060000|2024-07-23 19:47:40|5561.09|5560.69|5561.47|5561.07|5561.47|5561.07|5560.97|5560.57|408
1721764070000|2024-07-23 19:47:50|5561.59|5561.19|5561.47|5561.07|5561.72|5561.32|5561.47|5561.07|282
1721764080000|2024-07-23 19:48:00|5561.72|5561.32|5562.22|5561.82|5562.22|5561.82|5561.47|5561.07|394
1721764090000|2024-07-23 19:48:10|5562.09|5561.69|5561.84|5561.44|5562.22|5561.82|5561.72|5561.32|312
1721764100000|2024-07-23 19:48:20|5561.97|5561.57|5562.47|5562.07|5562.47|5562.07|5561.72|5561.32|295
1721764110000|2024-07-23 19:48:30|5562.72|5562.32|5563.72|5563.32|5563.72|5563.32|5562.47|5562.07|742
1721764120000|2024-07-23 19:48:40|5563.47|5563.07|5562.47|5562.07|5563.47|5563.07|5562.47|5562.07|359
1721764130000|2024-07-23 19:48:50|5562.22|5561.82|5562.97|5562.57|5563.22|5562.82|5562.22|5561.82|670
1721764140000|2024-07-23 19:49:00|5563.22|5562.82|5563.47|5563.07|5563.72|5563.32|5562.97|5562.57|417
1721764150000|2024-07-23 19:49:10|5563.22|5562.82|5562.47|5562.07|5563.34|5562.94|5562.47|5562.07|361
1721764160000|2024-07-23 19:49:20|5562.59|5562.19|5563.22|5562.82|5563.47|5563.07|5562.59|5562.19|293
1721764170000|2024-07-23 19:49:30|5563.47|5563.07|5563.72|5563.32|5563.72|5563.32|5563.22|5562.82|358
1721764180000|2024-07-23 19:49:40|5563.84|5563.44|5564.22|5563.82|5564.34|5563.94|5563.84|5563.44|547
1721764190000|2024-07-23 19:49:50|5564.34|5563.94|5563.72|5563.32|5564.34|5563.94|5563.72|5563.32|309
1721764200000|2024-07-23 19:50:00|5563.59|5563.19|5564.97|5564.57|5565.22|5564.82|5563.59|5563.19|2309
1721764210000|2024-07-23 19:50:10|5564.84|5564.44|5565.47|5565.07|5565.47|5565.07|5563.97|5563.57|1068
1721764220000|2024-07-23 19:50:20|5564.97|5564.57|5564.47|5564.07|5565.72|5565.32|5564.47|5564.07|1080
1721764230000|2024-07-23 19:50:30|5564.72|5564.32|5562.97|5562.57|5564.84|5564.44|5562.97|5562.57|1069
1721764240000|2024-07-23 19:50:40|5563.22|5562.82|5561.97|5561.57|5563.22|5562.82|5561.72|5561.32|1128
1721764250000|2024-07-23 19:50:50|5561.72|5561.32|5562.22|5561.82|5562.97|5562.57|5561.72|5561.32|689
1721764260000|2024-07-23 19:51:00|5562.47|5562.07|5561.72|5561.32|5562.97|5562.57|5561.47|5561.07|887
1721764270000|2024-07-23 19:51:10|5561.47|5561.07|5561.97|5561.57|5561.97|5561.57|5561.22|5560.82|490
1721764280000|2024-07-23 19:51:20|5562.22|5561.82|5560.97|5560.57|5562.47|5562.07|5560.97|5560.57|893
1721764290000|2024-07-23 19:51:30|5561.47|5561.07|5559.84|5559.44|5561.47|5561.07|5559.72|5559.32|1257
1721764300000|2024-07-23 19:51:40|5559.72|5559.32|5560.47|5560.07|5560.47|5560.07|5559.72|5559.32|568
1721764310000|2024-07-23 19:51:50|5560.72|5560.32|5560.22|5559.82|5560.97|5560.57|5560.22|5559.82|459
1721764320000|2024-07-23 19:52:00|5560.47|5560.07|5560.22|5559.82|5560.97|5560.57|5560.22|5559.82|1083
1721764330000|2024-07-23 19:52:10|5560.47|5560.07|5561.22|5560.82|5561.47|5561.07|5560.47|5560.07|437
1721764340000|2024-07-23 19:52:20|5561.09|5560.69|5561.72|5561.32|5561.97|5561.57|5560.72|5560.32|408
1721764350000|2024-07-23 19:52:30|5561.84|5561.44|5560.97|5560.57|5561.84|5561.44|5560.97|5560.57|419
1721764360000|2024-07-23 19:52:40|5560.72|5560.32|5560.22|5559.82|5560.97|5560.57|5560.22|5559.82|373
1721764370000|2024-07-23 19:52:50|5560.47|5560.07|5560.22|5559.82|5560.47|5560.07|5560.22|5559.82|191
1721764380000|2024-07-23 19:53:00|5560.34|5559.94|5560.97|5560.57|5560.97|5560.57|5560.22|5559.82|514
1721764390000|2024-07-23 19:53:10|5560.72|5560.32|5560.22|5559.82|5560.84|5560.44|5560.22|5559.82|596
1721764400000|2024-07-23 19:53:20|5559.97|5559.57|5557.97|5557.57|5559.97|5559.57|5557.47|5557.07|1555
1721764410000|2024-07-23 19:53:30|5558.22|5557.82|5557.47|5557.07|5558.22|5557.82|5557.22|5556.82|872
1721764420000|2024-07-23 19:53:40|5557.22|5556.82|5556.84|5556.44|5557.47|5557.07|5556.84|5556.44|728
1721764430000|2024-07-23 19:53:50|5556.97|5556.57|5557.47|5557.07|5558.22|5557.82|5556.97|5556.57|1022
1721764440000|2024-07-23 19:54:00|5557.97|5557.57|5556.97|5556.57|5558.22|5557.82|5556.97|5556.57|1097
1721764450000|2024-07-23 19:54:10|5557.22|5556.82|5556.47|5556.07|5557.22|5556.82|5556.47|5556.07|676
1721764460000|2024-07-23 19:54:20|5556.22|5555.82|5555.22|5554.82|5556.34|5555.94|5554.72|5554.32|2647
1721764470000|2024-07-23 19:54:30|5554.72|5554.32|5554.72|5554.32|5554.97|5554.57|5553.72|5553.32|1170
1721764480000|2024-07-23 19:54:40|5553.97|5553.57|5553.22|5552.82|5554.72|5554.32|5552.34|5551.94|2072
1721764490000|2024-07-23 19:54:50|5553.09|5552.69|5551.72|5551.32|5553.09|5552.69|5551.47|5551.07|1623
1721764500000|2024-07-23 19:55:00|5552.22|5551.82|5552.72|5552.32|5552.72|5552.32|5550.97|5550.57|3468
1721764510000|2024-07-23 19:55:10|5552.97|5552.57|5552.22|5551.82|5552.97|5552.57|5551.97|5551.57|1558
1721764520000|2024-07-23 19:55:20|5552.47|5552.07|5551.97|5551.57|5553.09|5552.69|5551.59|5551.19|1764
1721764530000|2024-07-23 19:55:30|5552.22|5551.82|5552.97|5552.57|5553.72|5553.32|5552.22|5551.82|1030
1721764540000|2024-07-23 19:55:40|5552.72|5552.32|5552.22|5551.82|5552.97|5552.57|5552.22|5551.82|864
1721764550000|2024-07-23 19:55:50|5551.97|5551.57|5551.47|5551.07|5552.22|5551.82|5551.47|5551.07|924
1721764560000|2024-07-23 19:56:00|5551.72|5551.32|5551.97|5551.57|5552.22|5551.82|5551.22|5550.82|1118
1721764570000|2024-07-23 19:56:10|5551.72|5551.32|5550.97|5550.57|5551.72|5551.32|5550.72|5550.32|985
1721764580000|2024-07-23 19:56:20|5551.22|5550.82|5550.97|5550.57|5551.47|5551.07|5550.72|5550.32|981
1721764590000|2024-07-23 19:56:30|5550.72|5550.32|5551.22|5550.82|5551.22|5550.82|5550.72|5550.32|517
1721764600000|2024-07-23 19:56:40|5550.97|5550.57|5550.72|5550.32|5551.72|5551.32|5550.72|5550.32|995
1721764610000|2024-07-23 19:56:50|5550.97|5550.57|5551.72|5551.32|5551.72|5551.32|5550.97|5550.57|982
1721764620000|2024-07-23 19:57:00|5551.97|5551.57|5551.72|5551.32|5552.22|5551.82|5551.47|5551.07|965
1721764630000|2024-07-23 19:57:10|5551.47|5551.07|5551.72|5551.32|5551.72|5551.32|5551.22|5550.82|632
1721764640000|2024-07-23 19:57:20|5551.97|5551.57|5553.72|5553.32|5553.72|5553.32|5551.97|5551.57|1181
1721764650000|2024-07-23 19:57:30|5553.97|5553.57|5553.97|5553.57|5553.97|5553.57|5553.22|5552.82|780
1721764660000|2024-07-23 19:57:40|5553.72|5553.32|5552.72|5552.32|5554.09|5553.69|5552.47|5552.07|958
1721764670000|2024-07-23 19:57:50|5552.97|5552.57|5552.47|5552.07|5553.22|5552.82|5552.47|5552.07|668
1721764680000|2024-07-23 19:58:00|5552.72|5552.32|5553.47|5553.07|5553.72|5553.32|5552.72|5552.32|1013
1721764690000|2024-07-23 19:58:10|5553.72|5553.32|5553.22|5552.82|5553.97|5553.57|5552.84|5552.44|1070
1721764700000|2024-07-23 19:58:20|5552.97|5552.57|5553.22|5552.82|5553.22|5552.82|5552.97|5552.57|1036
1721764710000|2024-07-23 19:58:30|5552.97|5552.57|5552.47|5552.07|5553.22|5552.82|5552.22|5551.82|1403
1721764720000|2024-07-23 19:58:40|5552.22|5551.82|5551.97|5551.57|5552.47|5552.07|5551.97|5551.57|863
1721764730000|2024-07-23 19:58:50|5551.72|5551.32|5551.47|5551.07|5552.22|5551.82|5551.47|5551.07|1251
1721764740000|2024-07-23 19:59:00|5552.22|5551.82|5552.97|5552.57|5553.47|5553.07|5552.22|5551.82|2184
1721764750000|2024-07-23 19:59:10|5552.72|5552.32|5552.72|5552.32|5553.22|5552.82|5551.97|5551.57|1964
1721764760000|2024-07-23 19:59:20|5552.97|5552.57|5552.97|5552.57|5553.22|5552.82|5551.97|5551.57|1973
1721764770000|2024-07-23 19:59:30|5553.47|5553.07|5555.97|5555.57|5555.97|5555.57|5553.47|5553.07|4500
1721764780000|2024-07-23 19:59:40|5556.22|5555.82|5553.97|5553.57|5556.22|5555.82|5553.22|5552.82|5980
1721764790000|2024-07-23 19:59:50|5554.22|5553.82|5554.97|5554.57|5556.97|5556.57|5554.22|5553.82|19999
1721764800000|2024-07-23 20:00:00|5554.89|5554.49|5558.49|5557.89|5558.86|5558.26|5554.11|5553.51|10331
1721764810000|2024-07-23 20:00:10|5558.74|5558.14|5557.74|5557.14|5558.99|5558.39|5557.24|5556.64|1962
1721764820000|2024-07-23 20:00:20|5557.61|5557.01|5558.24|5557.64|5558.49|5557.89|5557.61|5557.01|1201
1721764830000|2024-07-23 20:00:30|5558.74|5558.14|5559.49|5558.89|5559.99|5559.39|5558.74|5558.14|1349
1721764840000|2024-07-23 20:00:40|5559.24|5558.64|5558.74|5558.14|5559.86|5559.26|5558.74|5558.14|910
1721764850000|2024-07-23 20:00:50|5558.86|5558.26|5558.61|5558.01|5558.86|5558.26|5558.24|5557.64|358
1721764860000|2024-07-23 20:01:00|5558.74|5558.14|5558.86|5558.26|5559.49|5558.89|5557.36|5556.76|1296
1721764870000|2024-07-23 20:01:10|5558.74|5558.14|5558.86|5558.26|5559.61|5559.01|5558.61|5558.01|589
1721764880000|2024-07-23 20:01:20|5558.99|5558.39|5559.36|5558.76|5559.61|5559.01|5558.86|5558.26|516
1721764890000|2024-07-23 20:01:30|5559.24|5558.64|5559.61|5559.01|5560.24|5559.64|5559.24|5558.64|311
1721764900000|2024-07-23 20:01:40|5559.49|5558.89|5560.11|5559.51|5560.36|5559.76|5559.36|5558.76|323
1721764910000|2024-07-23 20:01:50|5560.24|5559.64|5562.61|5562.01|5562.61|5562.01|5559.99|5559.39|601
1721764920000|2024-07-23 20:02:00|5562.24|5561.64|5564.11|5563.51|5565.61|5565.01|5562.24|5561.64|1229
1721764930000|2024-07-23 20:02:10|5563.74|5563.14|5564.36|5563.76|5565.11|5564.51|5563.74|5563.14|319
1721764940000|2024-07-23 20:02:20|5564.24|5563.64|5555.11|5554.51|5564.24|5563.64|5553.36|5552.76|2069
1721764950000|2024-07-23 20:02:30|5554.99|5554.39|5559.86|5559.26|5560.61|5560.01|5554.99|5554.39|1199
1721764960000|2024-07-23 20:02:40|5560.11|5559.51|5561.49|5560.89|5567.24|5566.64|5559.61|5559.01|2009
1721764970000|2024-07-23 20:02:50|5562.24|5561.64|5560.49|5559.89|5562.49|5561.89|5558.24|5557.64|1210
1721764980000|2024-07-23 20:03:00|5560.61|5560.01|5556.24|5555.64|5560.99|5560.39|5554.49|5553.89|1363
1721764990000|2024-07-23 20:03:10|5556.11|5555.51|5550.86|5550.26|5556.61|5556.01|5550.24|5549.64|1934
1721765000000|2024-07-23 20:03:20|5550.24|5549.64|5553.74|5553.14|5554.24|5553.64|5550.24|5549.64|1071
1721765010000|2024-07-23 20:03:30|5554.49|5553.89|5554.24|5553.64|5554.99|5554.39|5552.49|5551.89|1168
1721765020000|2024-07-23 20:03:40|5554.49|5553.89|5553.24|5552.64|5555.11|5554.51|5552.49|5551.89|810
1721765030000|2024-07-23 20:03:50|5554.24|5553.64|5552.61|5552.01|5554.24|5553.64|5551.99|5551.39|960
1721765040000|2024-07-23 20:04:00|5552.49|5551.89|5553.74|5553.14|5554.36|5553.76|5551.61|5551.01|640
1721765050000|2024-07-23 20:04:10|5554.11|5553.51|5557.24|5556.64|5557.99|5557.39|5553.99|5553.39|1452
1721765060000|2024-07-23 20:04:20|5557.49|5556.89|5556.99|5556.39|5557.74|5557.14|5555.99|5555.39|762
1721765070000|2024-07-23 20:04:30|5556.74|5556.14|5559.24|5558.64|5560.24|5559.64|5556.74|5556.14|856
1721765080000|2024-07-23 20:04:40|5559.99|5559.39|5560.74|5560.14|5560.74|5560.14|5558.36|5557.76|903
1721765090000|2024-07-23 20:04:50|5561.24|5560.64|5563.36|5562.76|5564.49|5563.89|5561.24|5560.64|1722
1721765100000|2024-07-23 20:05:00|5563.49|5562.89|5563.61|5563.01|5564.74|5564.14|5562.99|5562.39|1156
1721765110000|2024-07-23 20:05:10|5563.74|5563.14|5564.49|5563.89|5564.74|5564.14|5562.99|5562.39|674
1721765120000|2024-07-23 20:05:20|5563.74|5563.14|5562.61|5562.01|5564.24|5563.64|5561.74|5561.14|718
1721765130000|2024-07-23 20:05:30|5562.74|5562.14|5561.99|5561.39|5562.99|5562.39|5561.99|5561.39|429
1721765140000|2024-07-23 20:05:40|5562.11|5561.51|5561.49|5560.89|5562.11|5561.51|5561.49|5560.89|368
1721765150000|2024-07-23 20:05:50|5561.74|5561.14|5561.99|5561.39|5562.24|5561.64|5561.49|5560.89|549
1721765160000|2024-07-23 20:06:00|5562.11|5561.51|5561.61|5561.01|5562.49|5561.89|5561.11|5560.51|355
1721765170000|2024-07-23 20:06:10|5561.49|5560.89|5560.24|5559.64|5562.24|5561.64|5559.99|5559.39|820
1721765180000|2024-07-23 20:06:20|5560.36|5559.76|5558.99|5558.39|5560.74|5560.14|5558.74|5558.14|496
1721765190000|2024-07-23 20:06:30|5559.11|5558.51|5558.99|5558.39|5559.49|5558.89|5558.99|5558.39|317
1721765200000|2024-07-23 20:06:40|5559.74|5559.14|5558.74|5558.14|5560.74|5560.14|5558.74|5558.14|414
1721765210000|2024-07-23 20:06:50|5558.86|5558.26|5559.36|5558.76|5559.49|5558.89|5558.49|5557.89|373
1721765220000|2024-07-23 20:07:00|5560.36|5559.76|5560.99|5560.39|5560.99|5560.39|5559.86|5559.26|674
1721765230000|2024-07-23 20:07:10|5560.74|5560.14|5561.74|5561.14|5562.24|5561.64|5560.74|5560.14|616
1721765240000|2024-07-23 20:07:20|5561.61|5561.01|5560.49|5559.89|5561.61|5561.01|5560.24|5559.64|368
1721765250000|2024-07-23 20:07:30|5560.36|5559.76|5560.36|5559.76|5560.61|5560.01|5559.74|5559.14|235
1721765260000|2024-07-23 20:07:40|5560.49|5559.89|5561.49|5560.89|5561.49|5560.89|5560.36|5559.76|299
1721765270000|2024-07-23 20:07:50|5561.24|5560.64|5560.99|5560.39|5561.24|5560.64|5560.74|5560.14|245
1721765280000|2024-07-23 20:08:00|5560.86|5560.26|5561.24|5560.64|5561.74|5561.14|5560.86|5560.26|335
1721765290000|2024-07-23 20:08:10|5560.74|5560.14|5560.74|5560.14|5561.24|5560.64|5560.49|5559.89|212
1721765300000|2024-07-23 20:08:20|5560.86|5560.26|5560.74|5560.14|5561.24|5560.64|5560.61|5560.01|135
1721765310000|2024-07-23 20:08:30|5560.99|5560.39|5560.49|5559.89|5560.99|5560.39|5560.49|5559.89|176
1721765320000|2024-07-23 20:08:40|5560.24|5559.64|5560.24|5559.64|5560.49|5559.89|5559.86|5559.26|158
1721765330000|2024-07-23 20:08:50|5560.49|5559.89|5559.99|5559.39|5560.74|5560.14|5559.99|5559.39|142
1721765340000|2024-07-23 20:09:00|5560.24|5559.64|5558.74|5558.14|5560.36|5559.76|5558.49|5557.89|453
1721765350000|2024-07-23 20:09:10|5558.61|5558.01|5558.99|5558.39|5559.99|5559.39|5557.99|5557.39|645
1721765360000|2024-07-23 20:09:20|5559.24|5558.64|5557.99|5557.39|5559.24|5558.64|5557.99|5557.39|211
1721765370000|2024-07-23 20:09:30|5558.11|5557.51|5557.86|5557.26|5558.74|5558.14|5557.49|5556.89|514
1721765380000|2024-07-23 20:09:40|5557.74|5557.14|5557.24|5556.64|5558.24|5557.64|5556.99|5556.39|528
1721765390000|2024-07-23 20:09:50|5557.36|5556.76|5557.74|5557.14|5557.86|5557.26|5557.24|5556.64|124
1721765400000|2024-07-23 20:10:00|5556.49|5555.89|5554.74|5554.14|5557.11|5556.51|5554.74|5554.14|663
1721765410000|2024-07-23 20:10:10|5554.99|5554.39|5555.86|5555.26|5556.49|5555.89|5554.49|5553.89|258
1721765420000|2024-07-23 20:10:20|5555.74|5555.14|5555.99|5555.39|5556.74|5556.14|5555.49|5554.89|333
1721765430000|2024-07-23 20:10:30|5555.86|5555.26|5555.99|5555.39|5556.24|5555.64|5554.99|5554.39|443
1721765440000|2024-07-23 20:10:40|5555.49|5554.89|5555.24|5554.64|5556.24|5555.64|5555.24|5554.64|279
1721765450000|2024-07-23 20:10:50|5555.36|5554.76|5552.99|5552.39|5555.61|5555.01|5552.74|5552.14|691
1721765460000|2024-07-23 20:11:00|5553.24|5552.64|5553.49|5552.89|5553.74|5553.14|5553.11|5552.51|365
1721765470000|2024-07-23 20:11:10|5552.74|5552.14|5553.24|5552.64|5553.61|5553.01|5551.86|5551.26|647
1721765480000|2024-07-23 20:11:20|5553.36|5552.76|5552.74|5552.14|5553.49|5552.89|5552.74|5552.14|283
1721765490000|2024-07-23 20:11:30|5552.86|5552.26|5552.99|5552.39|5553.24|5552.64|5551.49|5550.89|338
1721765500000|2024-07-23 20:11:40|5553.24|5552.64|5553.49|5552.89|5553.74|5553.14|5553.11|5552.51|229
1721765510000|2024-07-23 20:11:50|5553.24|5552.64|5553.74|5553.14|5553.86|5553.26|5553.24|5552.64|145
1721765520000|2024-07-23 20:12:00|5553.49|5552.89|5553.24|5552.64|5553.86|5553.26|5552.99|5552.39|191
1721765530000|2024-07-23 20:12:10|5553.36|5552.76|5554.24|5553.64|5554.99|5554.39|5553.36|5552.76|417
1721765540000|2024-07-23 20:12:20|5554.36|5553.76|5554.24|5553.64|5554.49|5553.89|5553.99|5553.39|193
1721765550000|2024-07-23 20:12:30|5554.49|5553.89|5554.24|5553.64|5554.99|5554.39|5554.24|5553.64|162
1721765560000|2024-07-23 20:12:40|5554.36|5553.76|5554.36|5553.76|5555.99|5555.39|5554.24|5553.64|479
1721765570000|2024-07-23 20:12:50|5553.74|5553.14|5552.99|5552.39|5553.74|5553.14|5552.24|5551.64|403
1721765580000|2024-07-23 20:13:00|5553.36|5552.76|5554.99|5554.39|5554.99|5554.39|5553.24|5552.64|358
1721765590000|2024-07-23 20:13:10|5555.24|5554.64|5555.24|5554.64|5555.99|5555.39|5555.24|5554.64|406
1721765600000|2024-07-23 20:13:20|5555.36|5554.76|5554.24|5553.64|5555.49|5554.89|5554.24|5553.64|360
1721765610000|2024-07-23 20:13:30|5554.36|5553.76|5553.49|5552.89|5554.49|5553.89|5553.49|5552.89|324
1721765620000|2024-07-23 20:13:40|5553.24|5552.64|5552.24|5551.64|5553.24|5552.64|5551.99|5551.39|304
1721765630000|2024-07-23 20:13:50|5552.11|5551.51|5551.86|5551.26|5552.49|5551.89|5551.74|5551.14|184
1721765640000|2024-07-23 20:14:00|5551.99|5551.39|5552.74|5552.14|5552.74|5552.14|5551.61|5551.01|351
1721765650000|2024-07-23 20:14:10|5552.61|5552.01|5552.74|5552.14|5553.24|5552.64|5552.61|5552.01|151
1721765660000|2024-07-23 20:14:20|5552.86|5552.26|5552.86|5552.26|5552.99|5552.39|5552.74|5552.14|80
1721765670000|2024-07-23 20:14:30|5552.99|5552.39|5552.49|5551.89|5553.24|5552.64|5552.36|5551.76|252
1721765680000|2024-07-23 20:14:40|5552.61|5552.01|5552.61|5552.01|5553.11|5552.51|5552.49|5551.89|223
1721765690000|2024-07-23 20:14:50|5552.49|5551.89|5551.74|5551.14|5552.49|5551.89|5551.74|5551.14|208
1721765700000|2024-07-23 20:15:00|5551.99|5551.39|5551.99|5551.39|5552.49|5551.89|5551.86|5551.26|309
1721765710000|2024-07-23 20:15:10|5552.11|5551.51|5551.99|5551.39|5552.24|5551.64|5551.74|5551.14|173
1721765720000|2024-07-23 20:15:20|5551.86|5551.26|5552.49|5551.89|5552.49|5551.89|5551.86|5551.26|125
1721765730000|2024-07-23 20:15:30|5552.61|5552.01|5553.11|5552.51|5553.11|5552.51|5551.99|5551.39|256
1721765740000|2024-07-23 20:15:40|5553.24|5552.64|5554.24|5553.64|5554.61|5554.01|5553.24|5552.64|332
1721765750000|2024-07-23 20:15:50|5554.11|5553.51|5554.11|5553.51|5554.11|5553.51|5553.74|5553.14|66
1721765760000|2024-07-23 20:16:00|5553.74|5553.14|5552.49|5551.89|5553.74|5553.14|5552.49|5551.89|207
1721765770000|2024-07-23 20:16:10|5552.74|5552.14|5552.49|5551.89|5552.74|5552.14|5552.24|5551.64|147
1721765780000|2024-07-23 20:16:20|5552.61|5552.01|5552.49|5551.89|5552.74|5552.14|5552.24|5551.64|88
1721765790000|2024-07-23 20:16:30|5552.61|5552.01|5552.74|5552.14|5552.99|5552.39|5552.49|5551.89|126
1721765800000|2024-07-23 20:16:40|5552.86|5552.26|5552.49|5551.89|5552.86|5552.26|5552.49|5551.89|65
1721765810000|2024-07-23 20:16:50|5552.24|5551.64|5551.36|5550.76|5552.36|5551.76|5551.36|5550.76|228
1721765820000|2024-07-23 20:17:00|5551.24|5550.64|5552.86|5552.26|5552.86|5552.26|5551.24|5550.64|297
1721765830000|2024-07-23 20:17:10|5552.99|5552.39|5552.99|5552.39|5553.11|5552.51|5552.49|5551.89|100
1721765840000|2024-07-23 20:17:20|5552.61|5552.01|5553.36|5552.76|5553.36|5552.76|5552.61|5552.01|142
1721765850000|2024-07-23 20:17:30|5553.24|5552.64|5553.49|5552.89|5553.49|5552.89|5552.99|5552.39|83
1721765860000|2024-07-23 20:17:40|5553.61|5553.01|5552.74|5552.14|5553.61|5553.01|5552.74|5552.14|118
1721765870000|2024-07-23 20:17:50|5552.99|5552.39|5553.24|5552.64|5553.49|5552.89|5552.74|5552.14|145
1721765880000|2024-07-23 20:18:00|5553.36|5552.76|5553.49|5552.89|5553.49|5552.89|5553.24|5552.64|126
1721765890000|2024-07-23 20:18:10|5553.74|5553.14|5553.74|5553.14|5553.86|5553.26|5553.74|5553.14|74
1721765900000|2024-07-23 20:18:20|5553.86|5553.26|5554.86|5554.26|5554.86|5554.26|5553.86|5553.26|140
1721765910000|2024-07-23 20:18:30|5554.74|5554.14|5554.74|5554.14|5554.86|5554.26|5554.74|5554.14|72
1721765920000|2024-07-23 20:18:40|5554.61|5554.01|5554.36|5553.76|5554.61|5554.01|5554.36|5553.76|82
1721765930000|2024-07-23 20:18:50|5554.49|5553.89|5554.36|5553.76|5554.49|5553.89|5553.99|5553.39|91
1721765940000|2024-07-23 20:19:00|5554.49|5553.89|5554.74|5554.14|5554.74|5554.14|5554.24|5553.64|51
1721765950000|2024-07-23 20:19:10|5554.61|5554.01|5554.74|5554.14|5554.74|5554.14|5554.49|5553.89|72
1721765960000|2024-07-23 20:19:20|5554.61|5554.01|5553.49|5552.89|5554.74|5554.14|5553.49|5552.89|161
1721765970000|2024-07-23 20:19:30|5553.61|5553.01|5554.24|5553.64|5554.24|5553.64|5553.61|5553.01|90
1721765980000|2024-07-23 20:19:40|5554.11|5553.51|5554.49|5553.89|5554.49|5553.89|5553.86|5553.26|75
1721765990000|2024-07-23 20:19:50|5554.61|5554.01|5554.99|5554.39|5554.99|5554.39|5554.61|5554.01|79
1721766000000|2024-07-23 20:20:00|5555.24|5554.64|5555.49|5554.89|5555.61|5555.01|5555.24|5554.64|129
1721766010000|2024-07-23 20:20:10|5555.36|5554.76|5555.49|5554.89|5555.74|5555.14|5555.36|5554.76|88
1721766020000|2024-07-23 20:20:20|5555.61|5555.01|5555.99|5555.39|5555.99|5555.39|5555.49|5554.89|180
1721766030000|2024-07-23 20:20:30|5555.86|5555.26|5556.74|5556.14|5557.24|5556.64|5555.86|5555.26|249
1721766040000|2024-07-23 20:20:40|5556.99|5556.39|5556.99|5556.39|5557.24|5556.64|5556.99|5556.39|181
1721766050000|2024-07-23 20:20:50|5556.86|5556.26|5557.24|5556.64|5557.49|5556.89|5556.74|5556.14|117
1721766060000|2024-07-23 20:21:00|5556.99|5556.39|5556.99|5556.39|5557.24|5556.64|5556.74|5556.14|158
1721766070000|2024-07-23 20:21:10|5557.11|5556.51|5557.24|5556.64|5557.24|5556.64|5556.99|5556.39|82
1721766080000|2024-07-23 20:21:20|5557.11|5556.51|5556.74|5556.14|5557.24|5556.64|5556.74|5556.14|48
1721766090000|2024-07-23 20:21:30|5556.99|5556.39|5556.99|5556.39|5556.99|5556.39|5556.74|5556.14|92
1721766100000|2024-07-23 20:21:40|5557.24|5556.64|5556.74|5556.14|5557.24|5556.64|5556.74|5556.14|117
1721766110000|2024-07-23 20:21:50|5556.99|5556.39|5556.99|5556.39|5557.11|5556.51|5556.99|5556.39|40
1721766120000|2024-07-23 20:22:00|5557.11|5556.51|5557.74|5557.14|5557.99|5557.39|5557.11|5556.51|146
1721766130000|2024-07-23 20:22:10|5557.86|5557.26|5557.49|5556.89|5557.99|5557.39|5557.49|5556.89|63
1721766140000|2024-07-23 20:22:20|5557.36|5556.76|5557.74|5557.14|5557.74|5557.14|5557.36|5556.76|37
1721766150000|2024-07-23 20:22:30|5557.99|5557.39|5557.99|5557.39|5557.99|5557.39|5557.74|5557.14|88
1721766160000|2024-07-23 20:22:40|5558.24|5557.64|5558.24|5557.64|5558.24|5557.64|5557.99|5557.39|163
1721766170000|2024-07-23 20:22:50|5558.49|5557.89|5558.61|5558.01|5558.74|5558.14|5558.49|5557.89|152
1721766180000|2024-07-23 20:23:00|5558.74|5558.14|5558.24|5557.64|5558.74|5558.14|5558.24|5557.64|131
1721766190000|2024-07-23 20:23:10|5558.36|5557.76|5556.99|5556.39|5558.36|5557.76|5556.74|5556.14|347
1721766200000|2024-07-23 20:23:20|5556.86|5556.26|5557.61|5557.01|5557.74|5557.14|5556.86|5556.26|76
1721766210000|2024-07-23 20:23:30|5557.74|5557.14|5557.99|5557.39|5557.99|5557.39|5557.74|5557.14|57
1721766220000|2024-07-23 20:23:40|5557.74|5557.14|5558.49|5557.89|5558.49|5557.89|5557.74|5557.14|38
1721766230000|2024-07-23 20:23:50|5558.36|5557.76|5559.49|5558.89|5559.49|5558.89|5558.36|5557.76|163
1721766240000|2024-07-23 20:24:00|5559.24|5558.64|5558.74|5558.14|5559.24|5558.64|5558.74|5558.14|212
1721766250000|2024-07-23 20:24:10|5558.49|5557.89|5558.74|5558.14|5558.99|5558.39|5558.49|5557.89|108
1721766260000|2024-07-23 20:24:20|5558.86|5558.26|5559.49|5558.89|5559.49|5558.89|5558.86|5558.26|47
1721766270000|2024-07-23 20:24:30|5559.24|5558.64|5558.99|5558.39|5559.61|5559.01|5558.99|5558.39|88
1721766280000|2024-07-23 20:24:40|5558.86|5558.26|5558.74|5558.14|5559.24|5558.64|5558.24|5557.64|148
1721766290000|2024-07-23 20:24:50|5558.49|5557.89|5558.49|5557.89|5558.74|5558.14|5558.24|5557.64|83
1721766300000|2024-07-23 20:25:00|5558.61|5558.01|5558.49|5557.89|5558.74|5558.14|5558.49|5557.89|123
1721766310000|2024-07-23 20:25:10|5558.61|5558.01|5558.99|5558.39|5558.99|5558.39|5558.61|5558.01|124
1721766320000|2024-07-23 20:25:20|5558.86|5558.26|5559.36|5558.76|5559.36|5558.76|5558.86|5558.26|73
1721766330000|2024-07-23 20:25:30|5559.24|5558.64|5558.49|5557.89|5559.24|5558.64|5558.49|5557.89|138
1721766340000|2024-07-23 20:25:40|5558.61|5558.01|5558.74|5558.14|5558.99|5558.39|5558.61|5558.01|79
1721766350000|2024-07-23 20:25:50|5558.86|5558.26|5559.11|5558.51|5559.11|5558.51|5558.86|5558.26|70
1721766360000|2024-07-23 20:26:00|5558.99|5558.39|5559.24|5558.64|5559.24|5558.64|5558.99|5558.39|44
1721766370000|2024-07-23 20:26:10|||||||||30
1721766380000|2024-07-23 20:26:20|||||||||30
1721766390000|2024-07-23 20:26:30|5559.11|5558.51|5558.99|5558.39|5559.24|5558.64|5558.99|5558.39|34
1721766400000|2024-07-23 20:26:40|5559.24|5558.64|5558.99|5558.39|5559.24|5558.64|5558.99|5558.39|230
1721766410000|2024-07-23 20:26:50|||||||||34
1721766420000|2024-07-23 20:27:00|5559.11|5558.51|5559.24|5558.64|5559.49|5558.89|5558.74|5558.14|179
1721766430000|2024-07-23 20:27:10|5558.99|5558.39|5559.24|5558.64|5559.24|5558.64|5558.99|5558.39|47
1721766440000|2024-07-23 20:27:20|5559.49|5558.89|5559.36|5558.76|5559.49|5558.89|5559.36|5558.76|39
1721766450000|2024-07-23 20:27:30|5559.24|5558.64|5559.24|5558.64|5559.36|5558.76|5559.24|5558.64|57
1721766460000|2024-07-23 20:27:40|5559.49|5558.89|5559.49|5558.89|5559.49|5558.89|5559.49|5558.89|27
1721766470000|2024-07-23 20:27:50|5559.74|5559.14|5559.99|5559.39|5559.99|5559.39|5559.74|5559.14|117
1721766480000|2024-07-23 20:28:00|5559.86|5559.26|5559.99|5559.39|5559.99|5559.39|5559.86|5559.26|57
1721766490000|2024-07-23 20:28:10|5559.86|5559.26|5559.49|5558.89|5559.86|5559.26|5559.49|5558.89|115
1721766500000|2024-07-23 20:28:20|5558.99|5558.39|5558.49|5557.89|5558.99|5558.39|5558.49|5557.89|117
1721766510000|2024-07-23 20:28:30|5558.74|5558.14|5559.24|5558.64|5559.49|5558.89|5558.74|5558.14|66
1721766520000|2024-07-23 20:28:40|5559.36|5558.76|5559.74|5559.14|5559.74|5559.14|5559.36|5558.76|122
1721766530000|2024-07-23 20:28:50|5559.99|5559.39|5559.99|5559.39|5560.11|5559.51|5559.74|5559.14|114
1721766540000|2024-07-23 20:29:00|5559.86|5559.26|5559.74|5559.14|5559.99|5559.39|5559.74|5559.14|43
1721766550000|2024-07-23 20:29:10|5559.99|5559.39|5560.24|5559.64|5560.24|5559.64|5559.99|5559.39|32
1721766560000|2024-07-23 20:29:20|||||||||28
1721766570000|2024-07-23 20:29:30|5560.11|5559.51|5560.24|5559.64|5560.24|5559.64|5560.11|5559.51|20
1721766580000|2024-07-23 20:29:40|5560.11|5559.51|5560.24|5559.64|5560.24|5559.64|5559.99|5559.39|43
1721766590000|2024-07-23 20:29:50|5560.11|5559.51|5559.99|5559.39|5560.11|5559.51|5559.74|5559.14|83
1721766600000|2024-07-23 20:30:00|5559.74|5559.14|5559.99|5559.39|5559.99|5559.39|5559.74|5559.14|66
1721766610000|2024-07-23 20:30:10|5559.86|5559.26|5559.74|5559.14|5559.99|5559.39|5559.74|5559.14|10
1721766620000|2024-07-23 20:30:20|5559.99|5559.39|5559.99|5559.39|5560.24|5559.64|5559.99|5559.39|56
1721766630000|2024-07-23 20:30:30|5559.74|5559.14|5559.49|5558.89|5559.74|5559.14|5559.49|5558.89|65
1721766640000|2024-07-23 20:30:40|5559.74|5559.14|5559.74|5559.14|5559.74|5559.14|5559.49|5558.89|66
1721766650000|2024-07-23 20:30:50|5559.61|5559.01|5559.74|5559.14|5559.74|5559.14|5559.49|5558.89|63
1721766660000|2024-07-23 20:31:00|5559.49|5558.89|5559.49|5558.89|5559.49|5558.89|5559.24|5558.64|31
1721766670000|2024-07-23 20:31:10|5559.36|5558.76|5559.24|5558.64|5559.36|5558.76|5559.11|5558.51|13
1721766680000|2024-07-23 20:31:20|||||||||15
1721766690000|2024-07-23 20:31:30|5558.74|5558.14|5557.74|5557.14|5558.74|5558.14|5557.74|5557.14|92
1721766700000|2024-07-23 20:31:40|5557.86|5557.26|5557.99|5557.39|5558.49|5557.89|5557.86|5557.26|85
1721766710000|2024-07-23 20:31:50|5558.24|5557.64|5558.74|5558.14|5558.74|5558.14|5558.24|5557.64|51
1721766720000|2024-07-23 20:32:00|5558.49|5557.89|5559.24|5558.64|5559.24|5558.64|5558.49|5557.89|51
1721766730000|2024-07-23 20:32:10|5558.99|5558.39|5558.99|5558.39|5559.24|5558.64|5558.99|5558.39|55
1721766740000|2024-07-23 20:32:20|5558.74|5558.14|5558.74|5558.14|5558.74|5558.14|5558.49|5557.89|17
1721766750000|2024-07-23 20:32:30|5558.99|5558.39|5559.24|5558.64|5559.24|5558.64|5558.99|5558.39|18
1721766760000|2024-07-23 20:32:40|5558.99|5558.39|5558.74|5558.14|5559.24|5558.64|5558.74|5558.14|36
1721766770000|2024-07-23 20:32:50|5558.86|5558.26|5558.99|5558.39|5558.99|5558.39|5558.86|5558.26|20
1721766780000|2024-07-23 20:33:00|5559.11|5558.51|5559.49|5558.89|5559.49|5558.89|5559.11|5558.51|32
1721766790000|2024-07-23 20:33:10|5559.74|5559.14|5560.49|5559.89|5560.49|5559.89|5559.74|5559.14|67
1721766800000|2024-07-23 20:33:20|5560.61|5560.01|5560.49|5559.89|5560.74|5560.14|5560.49|5559.89|211
1721766810000|2024-07-23 20:33:30|5560.74|5560.14|5560.74|5560.14|5560.74|5560.14|5560.74|5560.14|15
1721766820000|2024-07-23 20:33:40|5560.49|5559.89|5560.49|5559.89|5560.61|5560.01|5560.49|5559.89|20
1721766830000|2024-07-23 20:33:50|5560.74|5560.14|5560.74|5560.14|5560.74|5560.14|5560.74|5560.14|34
1721766840000|2024-07-23 20:34:00|5560.86|5560.26|5561.49|5560.89|5561.49|5560.89|5560.86|5560.26|79
1721766850000|2024-07-23 20:34:10|||||||||75
1721766860000|2024-07-23 20:34:20|5561.24|5560.64|5561.49|5560.89|5561.49|5560.89|5561.24|5560.64|487
1721766870000|2024-07-23 20:34:30|5561.24|5560.64|5561.24|5560.64|5561.36|5560.76|5561.24|5560.64|166
1721766880000|2024-07-23 20:34:40|5561.36|5560.76|5561.24|5560.64|5561.49|5560.89|5561.24|5560.64|30
1721766890000|2024-07-23 20:34:50|5561.49|5560.89|5561.49|5560.89|5561.49|5560.89|5561.24|5560.64|89
1721766900000|2024-07-23 20:35:00|||||||||4
1721766910000|2024-07-23 20:35:10|||||||||24
1721766920000|2024-07-23 20:35:20|||||||||7
1721766930000|2024-07-23 20:35:30|||||||||250
1721766940000|2024-07-23 20:35:40|||||||||4
1721766950000|2024-07-23 20:35:50|||||||||11
1721766960000|2024-07-23 20:36:00|5561.24|5560.64|5561.49|5560.89|5561.49|5560.89|5561.24|5560.64|29
1721766970000|2024-07-23 20:36:10|||||||||328
1721766980000|2024-07-23 20:36:20|||||||||23
1721766990000|2024-07-23 20:36:30|||||||||16
1721767000000|2024-07-23 20:36:40|||||||||10
1721767010000|2024-07-23 20:36:50|||||||||22
1721767020000|2024-07-23 20:37:00|||||||||181
1721767030000|2024-07-23 20:37:10|5561.61|5561.01|5562.74|5562.14|5562.99|5562.39|5561.61|5561.01|453
1721767040000|2024-07-23 20:37:20|5562.86|5562.26|5562.99|5562.39|5562.99|5562.39|5562.86|5562.26|58
1721767050000|2024-07-23 20:37:30|5562.49|5561.89|5562.49|5561.89|5562.61|5562.01|5562.49|5561.89|244
1721767060000|2024-07-23 20:37:40|5562.36|5561.76|5562.24|5561.64|5562.49|5561.89|5562.24|5561.64|158
1721767070000|2024-07-23 20:37:50|5562.36|5561.76|5562.49|5561.89|5562.49|5561.89|5562.24|5561.64|96
1721767080000|2024-07-23 20:38:00|5562.36|5561.76|5562.49|5561.89|5562.49|5561.89|5562.24|5561.64|71
1721767090000|2024-07-23 20:38:10|5562.61|5562.01|5562.74|5562.14|5562.74|5562.14|5562.61|5562.01|18
1721767100000|2024-07-23 20:38:20|5562.99|5562.39|5562.99|5562.39|5562.99|5562.39|5562.99|5562.39|27
1721767110000|2024-07-23 20:38:30|5562.86|5562.26|5562.74|5562.14|5562.99|5562.39|5562.74|5562.14|57
1721767120000|2024-07-23 20:38:40|||||||||6
1721767130000|2024-07-23 20:38:50|5562.61|5562.01|5562.49|5561.89|5562.74|5562.14|5562.49|5561.89|23
1721767140000|2024-07-23 20:39:00|5562.74|5562.14|5562.74|5562.14|5562.86|5562.26|5562.74|5562.14|25
1721767150000|2024-07-23 20:39:10|5562.86|5562.26|5562.99|5562.39|5562.99|5562.39|5562.86|5562.26|55
1721767160000|2024-07-23 20:39:20|5563.24|5562.64|5563.24|5562.64|5563.24|5562.64|5563.24|5562.64|43
1721767170000|2024-07-23 20:39:30|5563.11|5562.51|5562.61|5562.01|5563.11|5562.51|5562.49|5561.89|101
1721767180000|2024-07-23 20:39:40|5562.74|5562.14|5562.86|5562.26|5562.86|5562.26|5562.74|5562.14|17
1721767190000|2024-07-23 20:39:50|5562.99|5562.39|5562.49|5561.89|5562.99|5562.39|5562.49|5561.89|47
1721767200000|2024-07-23 20:40:00|5562.61|5562.01|5562.49|5561.89|5562.74|5562.14|5562.24|5561.64|47
1721767210000|2024-07-23 20:40:10|||||||||11
1721767220000|2024-07-23 20:40:20|5562.74|5562.14|5562.49|5561.89|5562.74|5562.14|5562.49|5561.89|78
1721767230000|2024-07-23 20:40:30|5562.61|5562.01|5562.61|5562.01|5562.61|5562.01|5562.49|5561.89|16
1721767240000|2024-07-23 20:40:40|5562.74|5562.14|5562.24|5561.64|5562.74|5562.14|5562.24|5561.64|72
1721767250000|2024-07-23 20:40:50|5562.11|5561.51|5561.99|5561.39|5562.11|5561.51|5561.99|5561.39|36
1721767260000|2024-07-23 20:41:00|5561.74|5561.14|5561.86|5561.26|5561.86|5561.26|5561.61|5561.01|61
1721767270000|2024-07-23 20:41:10|5561.99|5561.39|5561.24|5560.64|5561.99|5561.39|5561.24|5560.64|64
1721767280000|2024-07-23 20:41:20|5561.11|5560.51|5560.99|5560.39|5561.24|5560.64|5560.99|5560.39|93
1721767290000|2024-07-23 20:41:30|5561.11|5560.51|5561.24|5560.64|5561.24|5560.64|5560.99|5560.39|25
1721767300000|2024-07-23 20:41:40|5561.36|5560.76|5561.49|5560.89|5561.49|5560.89|5561.36|5560.76|24
1721767310000|2024-07-23 20:41:50|||||||||19
1721767320000|2024-07-23 20:42:00|5561.74|5561.14|5561.74|5561.14|5561.74|5561.14|5561.74|5561.14|26
1721767330000|2024-07-23 20:42:10|5561.49|5560.89|5560.99|5560.39|5561.49|5560.89|5560.99|5560.39|94
1721767340000|2024-07-23 20:42:20|5561.24|5560.64|5561.24|5560.64|5561.24|5560.64|5561.24|5560.64|20
1721767350000|2024-07-23 20:42:30|5561.49|5560.89|5561.49|5560.89|5561.49|5560.89|5561.24|5560.64|57
1721767360000|2024-07-23 20:42:40|5561.36|5560.76|5561.24|5560.64|5561.36|5560.76|5561.24|5560.64|28
1721767370000|2024-07-23 20:42:50|5561.11|5560.51|5560.99|5560.39|5561.11|5560.51|5560.74|5560.14|56
1721767380000|2024-07-23 20:43:00|5561.24|5560.64|5561.74|5561.14|5561.74|5561.14|5561.24|5560.64|107
1721767390000|2024-07-23 20:43:10|5561.61|5561.01|5561.61|5561.01|5561.74|5561.14|5561.61|5561.01|27
1721767400000|2024-07-23 20:43:20|5561.49|5560.89|5561.74|5561.14|5561.74|5561.14|5561.49|5560.89|32
1721767410000|2024-07-23 20:43:30|5561.61|5561.01|5561.49|5560.89|5561.61|5561.01|5561.49|5560.89|13
1721767420000|2024-07-23 20:43:40|5561.74|5561.14|5561.99|5561.39|5561.99|5561.39|5561.74|5561.14|36
1721767430000|2024-07-23 20:43:50|5561.74|5561.14|5561.74|5561.14|5561.74|5561.14|5561.74|5561.14|25
1721767440000|2024-07-23 20:44:00|5561.49|5560.89|5561.11|5560.51|5561.49|5560.89|5560.99|5560.39|205
1721767450000|2024-07-23 20:44:10|5560.99|5560.39|5560.99|5560.39|5561.24|5560.64|5560.99|5560.39|55
1721767460000|2024-07-23 20:44:20|5561.11|5560.51|5561.24|5560.64|5561.24|5560.64|5561.11|5560.51|38
1721767470000|2024-07-23 20:44:30|5560.99|5560.39|5561.24|5560.64|5561.24|5560.64|5560.99|5560.39|66
1721767480000|2024-07-23 20:44:40|5561.11|5560.51|5561.24|5560.64|5561.24|5560.64|5561.11|5560.51|30
1721767490000|2024-07-23 20:44:50|5561.11|5560.51|5561.24|5560.64|5561.49|5560.89|5560.99|5560.39|102
1721767500000|2024-07-23 20:45:00|5561.36|5560.76|5560.99|5560.39|5561.49|5560.89|5560.99|5560.39|97
1721767510000|2024-07-23 20:45:10|5561.11|5560.51|5561.24|5560.64|5561.49|5560.89|5561.11|5560.51|82
1721767520000|2024-07-23 20:45:20|5561.36|5560.76|5561.24|5560.64|5561.49|5560.89|5561.24|5560.64|33
1721767530000|2024-07-23 20:45:30|5560.99|5560.39|5561.24|5560.64|5561.36|5560.76|5560.99|5560.39|33
1721767540000|2024-07-23 20:45:40|||||||||12
1721767550000|2024-07-23 20:45:50|5561.11|5560.51|5561.49|5560.89|5561.49|5560.89|5560.99|5560.39|68
1721767560000|2024-07-23 20:46:00|5561.24|5560.64|5561.24|5560.64|5561.24|5560.64|5561.24|5560.64|48
1721767570000|2024-07-23 20:46:10|5561.49|5560.89|5561.24|5560.64|5561.49|5560.89|5561.24|5560.64|32
1721767580000|2024-07-23 20:46:20|||||||||33
1721767590000|2024-07-23 20:46:30|5561.49|5560.89|5561.49|5560.89|5561.49|5560.89|5561.49|5560.89|37
1721767600000|2024-07-23 20:46:40|5561.36|5560.76|5561.24|5560.64|5561.36|5560.76|5561.24|5560.64|34
1721767610000|2024-07-23 20:46:50|||||||||24
1721767620000|2024-07-23 20:47:00|5561.36|5560.76|5561.36|5560.76|5561.36|5560.76|5561.24|5560.64|47
1721767630000|2024-07-23 20:47:10|5561.24|5560.64|5561.24|5560.64|5561.49|5560.89|5561.24|5560.64|60
1721767640000|2024-07-23 20:47:20|5561.36|5560.76|5561.49|5560.89|5561.49|5560.89|5561.36|5560.76|21
1721767650000|2024-07-23 20:47:30|5561.24|5560.64|5561.24|5560.64|5561.24|5560.64|5561.24|5560.64|15
1721767660000|2024-07-23 20:47:40|5561.49|5560.89|5561.24|5560.64|5561.49|5560.89|5561.24|5560.64|105
1721767670000|2024-07-23 20:47:50|5561.36|5560.76|5561.49|5560.89|5561.49|5560.89|5561.36|5560.76|6
1721767680000|2024-07-23 20:48:00|||||||||25
1721767690000|2024-07-23 20:48:10|5561.24|5560.64|5561.74|5561.14|5561.74|5561.14|5561.24|5560.64|53
1721767700000|2024-07-23 20:48:20|5561.86|5561.26|5561.74|5561.14|5561.99|5561.39|5561.74|5561.14|93
1721767710000|2024-07-23 20:48:30|5561.49|5560.89|5561.74|5561.14|5561.74|5561.14|5561.49|5560.89|53
1721767720000|2024-07-23 20:48:40|5561.49|5560.89|5561.74|5561.14|5561.74|5561.14|5561.49|5560.89|40
1721767730000|2024-07-23 20:48:50|||||||||48
1721767740000|2024-07-23 20:49:00|5561.49|5560.89|5561.49|5560.89|5561.74|5561.14|5561.49|5560.89|36
1721767760000|2024-07-23 20:49:20|5561.61|5561.01|5561.49|5560.89|5561.74|5561.14|5561.49|5560.89|101
1721767770000|2024-07-23 20:49:30|5561.61|5561.01|5561.49|5560.89|5561.74|5561.14|5561.49|5560.89|50
1721767780000|2024-07-23 20:49:40|5561.36|5560.76|5561.24|5560.64|5561.36|5560.76|5561.24|5560.64|51
1721767790000|2024-07-23 20:49:50|||||||||22
1721767800000|2024-07-23 20:50:00|5560.99|5560.39|5560.74|5560.14|5561.24|5560.64|5560.74|5560.14|94
1721767810000|2024-07-23 20:50:10|5560.99|5560.39|5560.99|5560.39|5560.99|5560.39|5560.99|5560.39|49
1721767820000|2024-07-23 20:50:20|||||||||17
1721767830000|2024-07-23 20:50:30|5560.86|5560.26|5560.74|5560.14|5560.99|5560.39|5560.74|5560.14|78
1721767840000|2024-07-23 20:50:40|5560.86|5560.26|5560.99|5560.39|5560.99|5560.39|5560.74|5560.14|64
1721767860000|2024-07-23 20:51:00|5561.24|5560.64|5561.24|5560.64|5561.24|5560.64|5561.24|5560.64|117
1721767870000|2024-07-23 20:51:10|5561.49|5560.89|5561.49|5560.89|5561.49|5560.89|5561.49|5560.89|32
1721767880000|2024-07-23 20:51:20|5561.74|5561.14|5561.49|5560.89|5561.74|5561.14|5561.24|5560.64|88
1721767890000|2024-07-23 20:51:30|5561.24|5560.64|5561.24|5560.64|5561.24|5560.64|5561.24|5560.64|21
1721767900000|2024-07-23 20:51:40|5560.99|5560.39|5561.11|5560.51|5561.11|5560.51|5560.99|5560.39|57
1721767910000|2024-07-23 20:51:50|5561.24|5560.64|5561.24|5560.64|5561.24|5560.64|5561.24|5560.64|3
1721767920000|2024-07-23 20:52:00|||||||||2
1721767930000|2024-07-23 20:52:10|5560.99|5560.39|5560.74|5560.14|5560.99|5560.39|5560.74|5560.14|40
1721767940000|2024-07-23 20:52:20|||||||||12
1721767950000|2024-07-23 20:52:30|5560.99|5560.39|5560.49|5559.89|5561.11|5560.51|5560.49|5559.89|209
1721767960000|2024-07-23 20:52:40|5560.24|5559.64|5560.24|5559.64|5560.36|5559.76|5560.24|5559.64|23
1721767970000|2024-07-23 20:52:50|||||||||4
1721767980000|2024-07-23 20:53:00|5560.49|5559.89|5560.49|5559.89|5560.49|5559.89|5560.49|5559.89|7
1721767990000|2024-07-23 20:53:10|5560.74|5560.14|5560.49|5559.89|5560.74|5560.14|5560.49|5559.89|55
1721768000000|2024-07-23 20:53:20|||||||||24
1721768010000|2024-07-23 20:53:30|5560.74|5560.14|5560.99|5560.39|5560.99|5560.39|5560.74|5560.14|68
1721768020000|2024-07-23 20:53:40|5560.86|5560.26|5561.49|5560.89|5561.49|5560.89|5560.86|5560.26|167
1721768030000|2024-07-23 20:53:50|||||||||26
1721768040000|2024-07-23 20:54:00|5561.61|5561.01|5561.49|5560.89|5561.61|5561.01|5561.49|5560.89|126
1721768050000|2024-07-23 20:54:10|5561.24|5560.64|5561.24|5560.64|5561.24|5560.64|5561.24|5560.64|59
1721768060000|2024-07-23 20:54:20|5560.99|5560.39|5560.99|5560.39|5560.99|5560.39|5560.99|5560.39|29
1721768070000|2024-07-23 20:54:30|||||||||8
1721768080000|2024-07-23 20:54:40|||||||||3
1721768090000|2024-07-23 20:54:50|5560.86|5560.26|5560.74|5560.14|5560.86|5560.26|5560.74|5560.14|44
1721768100000|2024-07-23 20:55:00|5560.99|5560.39|5560.74|5560.14|5560.99|5560.39|5560.74|5560.14|55
1721768110000|2024-07-23 20:55:10|5560.86|5560.26|5560.74|5560.14|5560.86|5560.26|5560.74|5560.14|44
1721768120000|2024-07-23 20:55:20|5560.86|5560.26|5560.74|5560.14|5560.86|5560.26|5560.49|5559.89|114
1721768130000|2024-07-23 20:55:30|||||||||5
1721768140000|2024-07-23 20:55:40|5560.61|5560.01|5560.49|5559.89|5560.61|5560.01|5560.49|5559.89|7
1721768150000|2024-07-23 20:55:50|||||||||11
1721768160000|2024-07-23 20:56:00|5560.61|5560.01|5560.49|5559.89|5560.74|5560.14|5560.49|5559.89|70
1721768170000|2024-07-23 20:56:10|5560.61|5560.01|5560.24|5559.64|5560.61|5560.01|5560.24|5559.64|103
1721768180000|2024-07-23 20:56:20|5560.49|5559.89|5560.24|5559.64|5560.49|5559.89|5560.24|5559.64|26
1721768190000|2024-07-23 20:56:30|5560.36|5559.76|5560.49|5559.89|5560.49|5559.89|5560.24|5559.64|38
1721768200000|2024-07-23 20:56:40|5560.36|5559.76|5560.24|5559.64|5560.36|5559.76|5560.24|5559.64|33
1721768210000|2024-07-23 20:56:50|5559.99|5559.39|5560.24|5559.64|5560.24|5559.64|5559.99|5559.39|85
1721768220000|2024-07-23 20:57:00|||||||||58
1721768240000|2024-07-23 20:57:20|5560.36|5559.76|5560.74|5560.14|5560.74|5560.14|5560.36|5559.76|129
1721768250000|2024-07-23 20:57:30|5560.49|5559.89|5560.49|5559.89|5560.74|5560.14|5560.49|5559.89|46
1721768260000|2024-07-23 20:57:40|5560.61|5560.01|5560.49|5559.89|5560.61|5560.01|5560.49|5559.89|37
1721768270000|2024-07-23 20:57:50|5560.61|5560.01|5560.74|5560.14|5560.74|5560.14|5560.49|5559.89|61
1721768280000|2024-07-23 20:58:00|||||||||8
1721768290000|2024-07-23 20:58:10|5560.49|5559.89|5560.74|5560.14|5560.74|5560.14|5560.49|5559.89|72
1721768300000|2024-07-23 20:58:20|||||||||38
1721768320000|2024-07-23 20:58:40|5560.49|5559.89|5560.24|5559.64|5560.49|5559.89|5560.24|5559.64|66
1721768330000|2024-07-23 20:58:50|5559.99|5559.39|5559.99|5559.39|5559.99|5559.39|5559.99|5559.39|41
1721768340000|2024-07-23 20:59:00|5559.74|5559.14|5559.49|5558.89|5559.74|5559.14|5559.49|5558.89|66
1721768350000|2024-07-23 20:59:10|5559.61|5559.01|5559.36|5558.76|5559.74|5559.14|5559.24|5558.64|89
1721768360000|2024-07-23 20:59:20|5559.49|5558.89|5559.11|5558.51|5559.49|5558.89|5559.11|5558.51|116
1721768370000|2024-07-23 20:59:30|5559.24|5558.64|5557.74|5557.14|5559.24|5558.64|5557.74|5557.14|269
1721768380000|2024-07-23 20:59:40|5557.99|5557.39|5557.99|5557.39|5557.99|5557.39|5557.99|5557.39|27
1721768390000|2024-07-23 20:59:50|5557.86|5557.26|5558.65|5557.15|5558.7|5558.01|5557.86|5557.1|132
1721768400000|2024-07-23 21:00:00|5559.12|5557.62|5559.12|5557.62|5559.12|5557.62|5559.12|5557.62|0
1721768410000|2024-07-23 21:00:10|5558.65|5557.15|5559.12|5557.62|5559.12|5557.62|5558.65|5557.15|0
1721768420000|2024-07-23 21:00:20|5559.05|5557.55|5559.05|5557.55|5559.05|5557.55|5559.05|5557.55|0
1721768430000|2024-07-23 21:00:30|5557.65|5556.15|5557.65|5556.15|5557.65|5556.15|5557.65|5556.15|0
1721768500000|2024-07-23 21:01:40|5557.5|5556|5557.5|5556|5557.58|5556.08|5557.5|5556|0
1721768510000|2024-07-23 21:01:50|5557.65|5556.15|5557.5|5556|5557.65|5556.15|5557.5|5556|0
1721768530000|2024-07-23 21:02:10|5557.65|5556.15|5557.65|5556.15|5557.65|5556.15|5557.65|5556.15|0
1721768540000|2024-07-23 21:02:20|5558.39|5556.89|5558.43|5556.93|5558.43|5556.93|5558.39|5556.89|0
1721768550000|2024-07-23 21:02:30|5558.28|5556.78|5558.28|5556.78|5558.28|5556.78|5558.28|5556.78|0
1721768640000|2024-07-23 21:04:00|5558.24|5556.74|5558.24|5556.74|5558.24|5556.74|5558.24|5556.74|0
1721768660000|2024-07-23 21:04:20|5558.28|5556.78|5558.28|5556.78|5558.28|5556.78|5558.28|5556.78|0
1721768700000|2024-07-23 21:05:00|5558.24|5556.74|5558.24|5556.74|5558.24|5556.74|5558.24|5556.74|0
1721768730000|2024-07-23 21:05:30|5557.65|5556.15|5557.65|5556.15|5557.65|5556.15|5557.65|5556.15|0
1721768740000|2024-07-23 21:05:40|5557.62|5556.12|5557.62|5556.12|5557.62|5556.12|5557.62|5556.12|0
1721768780000|2024-07-23 21:06:20|5557.69|5556.19|5557.69|5556.19|5557.69|5556.19|5557.69|5556.19|0
1721768800000|2024-07-23 21:06:40|5557.73|5556.23|5557.73|5556.23|5557.73|5556.23|5557.73|5556.23|0
1721768810000|2024-07-23 21:06:50|5557.69|5556.19|5557.69|5556.19|5557.69|5556.19|5557.69|5556.19|0
1721768830000|2024-07-23 21:07:10|5557.43|5555.93|5558.02|5556.52|5558.02|5556.52|5557.43|5555.93|0
1721768840000|2024-07-23 21:07:20|5558.06|5556.56|5556.58|5555.08|5558.06|5556.56|5556.58|5555.08|0
1721768850000|2024-07-23 21:07:30|5556.62|5555.12|5556.62|5555.12|5556.62|5555.12|5556.62|5555.12|0
1721768860000|2024-07-23 21:07:40|5556.58|5555.08|5556.58|5555.08|5556.58|5555.08|5556.58|5555.08|0
1721768870000|2024-07-23 21:07:50|5556.62|5555.12|5557.91|5556.41|5557.91|5556.41|5556.62|5555.12|0
1721768890000|2024-07-23 21:08:10|5557.95|5556.45|5557.95|5556.45|5557.95|5556.45|5557.95|5556.45|0
1721768900000|2024-07-23 21:08:20|5557.84|5556.34|5557.84|5556.34|5557.84|5556.34|5557.84|5556.34|0
1721768910000|2024-07-23 21:08:30|5557.47|5555.97|5557.47|5555.97|5557.47|5555.97|5557.47|5555.97|0
1721768920000|2024-07-23 21:08:40|5557.43|5555.93|5557.8|5556.3|5557.8|5556.3|5557.43|5555.93|0
1721768930000|2024-07-23 21:08:50|5557.91|5556.41|5558.06|5556.56|5558.06|5556.56|5557.91|5556.41|0
1721768940000|2024-07-23 21:09:00|5557.36|5555.86|5557.36|5555.86|5557.36|5555.86|5557.36|5555.86|0
1721768950000|2024-07-23 21:09:10|5557.39|5555.89|5557.39|5555.89|5557.39|5555.89|5557.39|5555.89|0
1721768960000|2024-07-23 21:09:20|5557.43|5555.93|5557.47|5555.97|5557.47|5555.97|5557.43|5555.93|0
1721768970000|2024-07-23 21:09:30|5557.5|5556|5557.5|5556|5557.5|5556|5557.5|5556|0
1721768980000|2024-07-23 21:09:40|5557.47|5555.97|5557.5|5556|5557.5|5556|5557.47|5555.97|0
1721768990000|2024-07-23 21:09:50|5557.28|5555.78|5557.36|5555.86|5557.36|5555.86|5557.28|5555.78|0
1721769000000|2024-07-23 21:10:00|5557.58|5556.08|5557.5|5556|5557.65|5556.15|5557.5|5556|0
1721769040000|2024-07-23 21:10:40|5557.54|5556.04|5557.39|5555.89|5557.54|5556.04|5557.39|5555.89|0
1721769060000|2024-07-23 21:11:00|5557.43|5555.93|5557.47|5555.97|5557.47|5555.97|5557.43|5555.93|0
1721769070000|2024-07-23 21:11:10|5557.5|5556|5557.5|5556|5557.5|5556|5557.5|5556|0
1721769080000|2024-07-23 21:11:20|5557.54|5556.04|5557.54|5556.04|5557.54|5556.04|5557.54|5556.04|0
1721769090000|2024-07-23 21:11:30|5557.47|5555.97|5557.47|5555.97|5557.47|5555.97|5557.47|5555.97|0
1721769110000|2024-07-23 21:11:50|5557.25|5555.75|5556.99|5555.49|5557.25|5555.75|5556.99|5555.49|0
1721769120000|2024-07-23 21:12:00|5556.58|5555.08|5556.58|5555.08|5556.58|5555.08|5556.58|5555.08|0
1721769130000|2024-07-23 21:12:10|5556.55|5555.05|5556.55|5555.05|5556.55|5555.05|5556.55|5555.05|0
1721769140000|2024-07-23 21:12:20|5556.58|5555.08|5556.58|5555.08|5556.58|5555.08|5556.58|5555.08|0
1721769150000|2024-07-23 21:12:30|5556.55|5555.05|5556.51|5555.01|5556.55|5555.05|5556.51|5555.01|0
1721769160000|2024-07-23 21:12:40|5556.58|5555.08|5556.84|5555.34|5556.84|5555.34|5556.58|5555.08|0
1721769170000|2024-07-23 21:12:50|5557.1|5555.6|5556.77|5555.27|5557.17|5555.67|5556.77|5555.27|0
1721769190000|2024-07-23 21:13:10|5556.88|5555.38|5556.88|5555.38|5556.88|5555.38|5556.88|5555.38|0
1721769200000|2024-07-23 21:13:20|5556.91|5555.41|5556.91|5555.41|5556.91|5555.41|5556.91|5555.41|0
1721769210000|2024-07-23 21:13:30|5556.88|5555.38|5557.21|5555.71|5557.21|5555.71|5556.73|5555.23|0
1721769220000|2024-07-23 21:13:40|5557.17|5555.67|5557.17|5555.67|5557.17|5555.67|5557.17|5555.67|0
1721769240000|2024-07-23 21:14:00|5556.73|5555.23|5556.73|5555.23|5556.73|5555.23|5556.73|5555.23|0
1721769260000|2024-07-23 21:14:20|5556.77|5555.27|5556.73|5555.23|5556.77|5555.27|5556.73|5555.23|0
1721769350000|2024-07-23 21:15:50|5556.77|5555.27|5556.51|5555.01|5556.77|5555.27|5556.51|5555.01|0
1721769360000|2024-07-23 21:16:00|5556.73|5555.23|5556.73|5555.23|5556.73|5555.23|5556.73|5555.23|0
1721769370000|2024-07-23 21:16:10|5556.77|5555.27|5556.8|5555.3|5556.8|5555.3|5556.77|5555.27|0
1721769380000|2024-07-23 21:16:20|5556.73|5555.23|5556.73|5555.23|5556.73|5555.23|5556.73|5555.23|0
1721769410000|2024-07-23 21:16:50|5556.77|5555.27|5556.77|5555.27|5556.77|5555.27|5556.77|5555.27|0
1721769430000|2024-07-23 21:17:10|5556.73|5555.23|5556.73|5555.23|5556.73|5555.23|5556.73|5555.23|0
1721769480000|2024-07-23 21:18:00|5556.77|5555.27|5556.77|5555.27|5556.77|5555.27|5556.77|5555.27|0
1721769490000|2024-07-23 21:18:10|5556.07|5554.57|5555.96|5554.46|5556.07|5554.57|5555.96|5554.46|0
1721769500000|2024-07-23 21:18:20|5555.56|5554.06|5555.78|5554.28|5555.96|5554.46|5555.56|5554.06|0
1721769510000|2024-07-23 21:18:30|5556.18|5554.68|5555.3|5553.8|5556.18|5554.68|5555.3|5553.8|0
1721769520000|2024-07-23 21:18:40|5555.37|5553.87|5555.56|5554.06|5555.56|5554.06|5555.37|5553.87|0
1721769540000|2024-07-23 21:19:00|5555.78|5554.28|5556.07|5554.57|5556.07|5554.57|5555.78|5554.28|0
1721769550000|2024-07-23 21:19:10|5555.85|5554.35|5555.85|5554.35|5555.85|5554.35|5555.85|5554.35|0
1721769560000|2024-07-23 21:19:20|5555.82|5554.32|5555.82|5554.32|5555.82|5554.32|5555.78|5554.28|0
1721769570000|2024-07-23 21:19:30|5555.89|5554.39|5555.23|5553.73|5555.89|5554.39|5555.23|5553.73|0
1721769580000|2024-07-23 21:19:40|5555.71|5554.21|5555.71|5554.21|5555.71|5554.21|5555.71|5554.21|0
1721769590000|2024-07-23 21:19:50|5555.74|5554.24|5555.74|5554.24|5555.74|5554.24|5555.74|5554.24|0
1721769600000|2024-07-23 21:20:00|5555.71|5554.21|5555.85|5554.35|5555.85|5554.35|5555.71|5554.21|0
1721769620000|2024-07-23 21:20:20|5555.74|5554.24|5555.74|5554.24|5555.78|5554.28|5555.74|5554.24|0
1721769630000|2024-07-23 21:20:30|5555.71|5554.21|5555.67|5554.17|5555.71|5554.21|5555.67|5554.17|0
1721769650000|2024-07-23 21:20:50|5555.63|5554.13|5555.63|5554.13|5555.63|5554.13|5555.63|5554.13|0
1721769670000|2024-07-23 21:21:10|5555.45|5553.95|5555.48|5553.98|5555.48|5553.98|5555.45|5553.95|0
1721769690000|2024-07-23 21:21:30|5555.45|5553.95|5555.41|5553.91|5555.59|5554.09|5555.41|5553.91|0
1721769700000|2024-07-23 21:21:40|5555.48|5553.98|5555.59|5554.09|5555.59|5554.09|5555.48|5553.98|0
1721769740000|2024-07-23 21:22:20|5555.52|5554.02|5555.59|5554.09|5555.59|5554.09|5555.52|5554.02|0
1721769750000|2024-07-23 21:22:30|5555.52|5554.02|5555.52|5554.02|5555.52|5554.02|5555.52|5554.02|0
1721769760000|2024-07-23 21:22:40|5554.97|5553.47|5554.89|5553.39|5555.48|5553.98|5554.89|5553.39|0
1721769780000|2024-07-23 21:23:00|5554.82|5553.32|5554.82|5553.32|5554.82|5553.32|5554.82|5553.32|0
1721769790000|2024-07-23 21:23:10|5554.86|5553.36|5554.82|5553.32|5554.86|5553.36|5554.82|5553.32|0
1721769800000|2024-07-23 21:23:20|5554.53|5553.03|5554.53|5553.03|5554.53|5553.03|5554.53|5553.03|0
1721769820000|2024-07-23 21:23:40|5554.64|5553.14|5554.64|5553.14|5554.64|5553.14|5554.64|5553.14|0
1721769840000|2024-07-23 21:24:00|5554.75|5553.25|5554.75|5553.25|5554.75|5553.25|5554.75|5553.25|0
1721769850000|2024-07-23 21:24:10|5554.45|5552.95|5554.23|5552.73|5554.45|5552.95|5554.15|5552.65|0
1721769860000|2024-07-23 21:24:20|5554.11|5552.61|5554|5552.5|5554.11|5552.61|5554|5552.5|0
1721769870000|2024-07-23 21:24:30|5554.04|5552.54|5554.08|5552.58|5554.08|5552.58|5554.04|5552.54|0
1721769890000|2024-07-23 21:24:50|5554.04|5552.54|5553.2|5551.7|5554.04|5552.54|5553.2|5551.7|0
1721769900000|2024-07-23 21:25:00|5553.16|5551.66|5553.49|5551.99|5553.49|5551.99|5553.16|5551.66|0
1721769910000|2024-07-23 21:25:10|5553.67|5552.17|5553.67|5552.17|5554.23|5552.73|5553.67|5552.17|0
1721769920000|2024-07-23 21:25:20|5553.64|5552.14|5553.64|5552.14|5553.64|5552.14|5553.64|5552.14|0
1721769930000|2024-07-23 21:25:30|5553.67|5552.17|5553.67|5552.17|5553.67|5552.17|5553.67|5552.17|0
1721769940000|2024-07-23 21:25:40|5553.86|5552.36|5553.38|5551.88|5553.86|5552.36|5553.38|5551.88|0
1721769950000|2024-07-23 21:25:50|5553.71|5552.21|5553.41|5551.91|5553.71|5552.21|5553.41|5551.91|0
1721769960000|2024-07-23 21:26:00|5553.67|5552.17|5553.67|5552.17|5553.67|5552.17|5553.67|5552.17|0
1721769970000|2024-07-23 21:26:10|5553.71|5552.21|5553.2|5551.7|5553.71|5552.21|5553.2|5551.7|0
1721769980000|2024-07-23 21:26:20|5553.86|5552.36|5553.97|5552.47|5553.97|5552.47|5553.86|5552.36|0
1721769990000|2024-07-23 21:26:30|5554.04|5552.54|5554.34|5552.84|5554.34|5552.84|5553.64|5552.14|0
1721770020000|2024-07-23 21:27:00|5554.37|5552.87|5554.37|5552.87|5554.37|5552.87|5554.37|5552.87|0
1721770030000|2024-07-23 21:27:10|5554.34|5552.84|5554.34|5552.84|5554.34|5552.84|5554.34|5552.84|0
1721770040000|2024-07-23 21:27:20|5554.15|5552.65|5554.15|5552.65|5554.15|5552.65|5554.15|5552.65|0
1721770050000|2024-07-23 21:27:30|5554.19|5552.69|5554.19|5552.69|5554.19|5552.69|5554.19|5552.69|0
1721770060000|2024-07-23 21:27:40|5554.37|5552.87|5554.37|5552.87|5554.37|5552.87|5554.37|5552.87|0
1721770080000|2024-07-23 21:28:00|5553.86|5552.36|5553.45|5551.95|5553.86|5552.36|5553.45|5551.95|0
1721770090000|2024-07-23 21:28:10|5553.27|5551.77|5553.27|5551.77|5553.27|5551.77|5553.27|5551.77|0
1721770100000|2024-07-23 21:28:20|5553.24|5551.74|5553.24|5551.74|5553.24|5551.74|5553.24|5551.74|0
1721770110000|2024-07-23 21:28:30|5552.94|5551.44|5553.24|5551.74|5553.24|5551.74|5552.94|5551.44|0
1721770120000|2024-07-23 21:28:40|5553.41|5551.91|5553.82|5552.32|5554.34|5552.84|5553.41|5551.91|0
1721770150000|2024-07-23 21:29:10|5554.15|5552.65|5554.15|5552.65|5554.15|5552.65|5554.15|5552.65|0
1721770160000|2024-07-23 21:29:20|5554.7|5553.2|5554.7|5553.2|5554.7|5553.2|5554.7|5553.2|0
1721770180000|2024-07-23 21:29:40|5553.31|5551.81|5553.31|5551.81|5553.31|5551.81|5553.31|5551.81|0
1721770200000|2024-07-23 21:30:00|5552.79|5551.29|5552.87|5551.37|5552.87|5551.37|5552.79|5551.29|0
1721770220000|2024-07-23 21:30:20|5552.83|5551.33|5552.83|5551.33|5552.83|5551.33|5552.83|5551.33|0
1721770230000|2024-07-23 21:30:30|5552.98|5551.48|5552.98|5551.48|5552.98|5551.48|5552.98|5551.48|0
1721770240000|2024-07-23 21:30:40|5553.02|5551.52|5553.02|5551.52|5553.02|5551.52|5553.02|5551.52|0
1721770250000|2024-07-23 21:30:50|5552.39|5550.89|5552.02|5550.52|5552.39|5550.89|5552.02|5550.52|0
1721770260000|2024-07-23 21:31:00|5551.98|5550.48|5551.98|5550.48|5551.98|5550.48|5551.98|5550.48|0
1721770270000|2024-07-23 21:31:10|5551.84|5550.34|5551.73|5550.23|5551.98|5550.48|5551.73|5550.23|0
1721770280000|2024-07-23 21:31:20|5552.09|5550.59|5552.09|5550.59|5552.09|5550.59|5552.09|5550.59|0
1721770290000|2024-07-23 21:31:30|5552.2|5550.7|5552.2|5550.7|5552.2|5550.7|5552.2|5550.7|0
1721770300000|2024-07-23 21:31:40|5552.24|5550.74|5552.24|5550.74|5552.24|5550.74|5552.24|5550.74|0
1721770310000|2024-07-23 21:31:50|5552.61|5551.11|5553.24|5551.74|5553.24|5551.74|5552.61|5551.11|0
1721770380000|2024-07-23 21:33:00|5553.38|5551.88|5553.38|5551.88|5553.38|5551.88|5553.38|5551.88|0
1721770390000|2024-07-23 21:33:10|5553.45|5551.95|5553.45|5551.95|5553.45|5551.95|5553.45|5551.95|0
1721770420000|2024-07-23 21:33:40|5552.83|5551.33|5552.83|5551.33|5552.83|5551.33|5552.83|5551.33|0
1721770480000|2024-07-23 21:34:40|5552.87|5551.37|5552.87|5551.37|5552.87|5551.37|5552.87|5551.37|0
1721770510000|2024-07-23 21:35:10|5553.13|5551.63|5552.87|5551.37|5553.13|5551.63|5552.87|5551.37|0
1721770530000|2024-07-23 21:35:30|5552.83|5551.33|5552.68|5551.18|5552.83|5551.33|5552.68|5551.18|0
1721770540000|2024-07-23 21:35:40|5552.54|5551.04|5552.39|5550.89|5552.54|5551.04|5552.39|5550.89|0
1721770550000|2024-07-23 21:35:50|5552.54|5551.04|5552.54|5551.04|5552.54|5551.04|5552.54|5551.04|0
1721770580000|2024-07-23 21:36:20|5552.2|5550.7|5552.2|5550.7|5552.2|5550.7|5552.2|5550.7|0
1721770590000|2024-07-23 21:36:30|5552.09|5550.59|5552.09|5550.59|5552.09|5550.59|5552.09|5550.59|0
1721770630000|2024-07-23 21:37:10|5552.43|5550.93|5552.43|5550.93|5552.43|5550.93|5552.43|5550.93|0
1721770640000|2024-07-23 21:37:20|5552.5|5551|5552.43|5550.93|5552.5|5551|5552.43|5550.93|0
1721770660000|2024-07-23 21:37:40|5552.13|5550.63|5552.13|5550.63|5552.13|5550.63|5552.13|5550.63|0
1721770700000|2024-07-23 21:38:20|5552.43|5550.93|5552.46|5550.96|5552.46|5550.96|5552.43|5550.93|0
1721770710000|2024-07-23 21:38:30|5552.54|5551.04|5552.5|5551|5552.54|5551.04|5552.5|5551|0
1721770750000|2024-07-23 21:39:10|5551.91|5550.41|5551.91|5550.41|5551.91|5550.41|5551.91|5550.41|0
1721770800000|2024-07-23 21:40:00|5552.09|5550.59|5552.09|5550.59|5552.09|5550.59|5552.09|5550.59|0
1721770810000|2024-07-23 21:40:10|5551.98|5550.48|5551.98|5550.48|5551.98|5550.48|5551.98|5550.48|0
1721770820000|2024-07-23 21:40:20|5552.35|5550.85|5552.35|5550.85|5552.35|5550.85|5552.35|5550.85|0
1721770830000|2024-07-23 21:40:30|5552.15|5550.65|5552.15|5550.65|5552.15|5550.65|5552.15|5550.65|0
1721770850000|2024-07-23 21:40:50|5551.75|5550.25|5551.75|5550.25|5551.75|5550.25|5551.75|5550.25|0
1721770860000|2024-07-23 21:41:00|5552.15|5550.65|5551.75|5550.25|5552.15|5550.65|5551.75|5550.25|0
1721770890000|2024-07-23 21:41:30|5551.53|5550.03|5551.75|5550.25|5551.75|5550.25|5551.53|5550.03|0
1721770910000|2024-07-23 21:41:50|5551.67|5550.17|5551.67|5550.17|5551.67|5550.17|5551.67|5550.17|0
1721770940000|2024-07-23 21:42:20|5551.6|5550.1|5551.6|5550.1|5551.6|5550.1|5551.6|5550.1|0
1721770950000|2024-07-23 21:42:30|5551.45|5549.95|5551.45|5549.95|5551.45|5549.95|5551.45|5549.95|0
1721770960000|2024-07-23 21:42:40|5551.41|5549.91|5551.41|5549.91|5551.41|5549.91|5551.41|5549.91|0
1721770970000|2024-07-23 21:42:50|5551.38|5549.88|5551.38|5549.88|5551.38|5549.88|5551.38|5549.88|0
1721770980000|2024-07-23 21:43:00|5551.53|5550.03|5551.38|5549.88|5551.53|5550.03|5551.38|5549.88|0
1721770990000|2024-07-23 21:43:10|5551.34|5549.84|5551.3|5549.8|5551.34|5549.84|5551.3|5549.8|0
1721771020000|2024-07-23 21:43:40|5551.34|5549.84|5551.14|5549.64|5551.34|5549.84|5551.14|5549.64|0
1721771040000|2024-07-23 21:44:00|5550.92|5549.42|5551.14|5549.64|5551.14|5549.64|5550.92|5549.42|0
1721771050000|2024-07-23 21:44:10|5551.18|5549.68|5551.18|5549.68|5551.18|5549.68|5551.18|5549.68|0
1721771080000|2024-07-23 21:44:40|5550.98|5549.48|5550.88|5549.38|5550.98|5549.48|5550.88|5549.38|0
1721771100000|2024-07-23 21:45:00|5550.73|5549.23|5550.69|5549.19|5550.73|5549.23|5550.69|5549.19|0
1721771130000|2024-07-23 21:45:30|5550.62|5549.12|5550.62|5549.12|5550.62|5549.12|5550.62|5549.12|0
1721771180000|2024-07-23 21:46:20|5550.69|5549.19|5550.62|5549.12|5550.69|5549.19|5550.62|5549.12|0
1721771220000|2024-07-23 21:47:00|5550.55|5549.05|5550.55|5549.05|5550.55|5549.05|5550.55|5549.05|0
1721771230000|2024-07-23 21:47:10|5550.51|5549.01|5550.58|5549.08|5550.58|5549.08|5550.51|5549.01|0
1721771240000|2024-07-23 21:47:20|5550.51|5549.01|5550.29|5548.79|5550.51|5549.01|5550.29|5548.79|0
1721771250000|2024-07-23 21:47:30|5550.21|5548.71|5550.21|5548.71|5550.21|5548.71|5550.07|5548.57|0
1721771260000|2024-07-23 21:47:40|5550.07|5548.57|5550.07|5548.57|5550.07|5548.57|5550.07|5548.57|0
1721771270000|2024-07-23 21:47:50|5550.25|5548.75|5550.07|5548.57|5550.25|5548.75|5550.07|5548.57|0
1721771290000|2024-07-23 21:48:10|5550.04|5548.54|5550.04|5548.54|5550.04|5548.54|5550.04|5548.54|0
1721771310000|2024-07-23 21:48:30|5550.07|5548.57|5550.07|5548.57|5550.07|5548.57|5550.07|5548.57|0
1721771320000|2024-07-23 21:48:40|5550|5548.5|5549.63|5548.13|5550|5548.5|5549.63|5548.13|0
1721771330000|2024-07-23 21:48:50|5549.59|5548.09|5549.59|5548.09|5549.59|5548.09|5549.59|5548.09|0
1721771340000|2024-07-23 21:49:00|5548.89|5547.39|5548.89|5547.39|5548.89|5547.39|5548.89|5547.39|0
1721771370000|2024-07-23 21:49:30|5549|5547.5|5549|5547.5|5549|5547.5|5549|5547.5|0
1721771380000|2024-07-23 21:49:40|5548.89|5547.39|5548.89|5547.39|5548.89|5547.39|5548.89|5547.39|0
1721771390000|2024-07-23 21:49:50|5548.71|5547.21|5548.71|5547.21|5548.71|5547.21|5548.71|5547.21|0
1721771400000|2024-07-23 21:50:00|5548.51|5547.01|5548.51|5547.01|5548.51|5547.01|5548.51|5547.01|0
1721771410000|2024-07-23 21:50:10|5548.69|5547.19|5548.69|5547.19|5548.69|5547.19|5548.69|5547.19|0
1721771420000|2024-07-23 21:50:20|5548.8|5547.3|5548.8|5547.3|5548.8|5547.3|5548.8|5547.3|0
1721771430000|2024-07-23 21:50:30|5548.69|5547.19|5548.69|5547.19|5548.69|5547.19|5548.69|5547.19|0
1721771450000|2024-07-23 21:50:50|5548.66|5547.16|5548.29|5546.79|5548.66|5547.16|5548.29|5546.79|0
1721771460000|2024-07-23 21:51:00|5548.25|5546.75|5548.29|5546.79|5548.29|5546.79|5548.25|5546.75|0
1721771470000|2024-07-23 21:51:10|5548.33|5546.83|5548.36|5546.86|5548.36|5546.86|5548.33|5546.83|0
1721771480000|2024-07-23 21:51:20|5548.58|5547.08|5548.18|5546.68|5548.58|5547.08|5548.18|5546.68|0
1721771500000|2024-07-23 21:51:40|5548.33|5546.83|5548.18|5546.68|5548.33|5546.83|5548.18|5546.68|0
1721771510000|2024-07-23 21:51:50|5548.36|5546.86|5547.99|5546.49|5548.36|5546.86|5547.99|5546.49|0
1721771530000|2024-07-23 21:52:10|5548.29|5546.79|5548.29|5546.79|5548.29|5546.79|5548.29|5546.79|0
1721771540000|2024-07-23 21:52:20|5547.99|5546.49|5548.88|5547.38|5548.88|5547.38|5547.99|5546.49|0
1721771580000|2024-07-23 21:53:00|5547.99|5546.49|5547.99|5546.49|5547.99|5546.49|5547.99|5546.49|0
1721771600000|2024-07-23 21:53:20|5548.14|5546.64|5548.14|5546.64|5548.14|5546.64|5548.14|5546.64|0
1721771640000|2024-07-23 21:54:00|5548.21|5546.71|5548.29|5546.79|5548.29|5546.79|5548.14|5546.64|0
1721771650000|2024-07-23 21:54:10|5548.33|5546.83|5548.55|5547.05|5548.73|5547.23|5548.14|5546.64|0
1721771660000|2024-07-23 21:54:20|5548.69|5547.19|5548.69|5547.19|5548.69|5547.19|5548.51|5547.01|0
1721771670000|2024-07-23 21:54:30|5548.51|5547.01|5548.69|5547.19|5548.69|5547.19|5548.51|5547.01|0
1721771710000|2024-07-23 21:55:10|5548.88|5547.38|5548.88|5547.38|5548.88|5547.38|5548.88|5547.38|0
1721771720000|2024-07-23 21:55:20|5548.92|5547.42|5548.92|5547.42|5548.92|5547.42|5548.92|5547.42|0
1721771740000|2024-07-23 21:55:40|5548.66|5547.16|5548.77|5547.27|5548.77|5547.27|5548.66|5547.16|0
1721771750000|2024-07-23 21:55:50|5548.66|5547.16|5548.51|5547.01|5548.66|5547.16|5548.51|5547.01|0
1721771770000|2024-07-23 21:56:10|5548.29|5546.79|5548.29|5546.79|5548.29|5546.79|5548.29|5546.79|0
1721771810000|2024-07-23 21:56:50|5548.25|5546.75|5547.12|5545.62|5548.25|5546.75|5547.12|5545.62|0
1721771820000|2024-07-23 21:57:00|5547.44|5545.94|5547.44|5545.94|5547.44|5545.94|5547.44|5545.94|0
1721771830000|2024-07-23 21:57:10|5547.59|5546.09|5547.59|5546.09|5547.59|5546.09|5547.59|5546.09|0
1721771840000|2024-07-23 21:57:20|5547.77|5546.27|5547.59|5546.09|5547.77|5546.27|5547.59|5546.09|0
1721771850000|2024-07-23 21:57:30|5547.44|5545.94|5547.74|5546.24|5547.74|5546.24|5547.44|5545.94|0
1721771870000|2024-07-23 21:57:50|5547.81|5546.31|5547.88|5546.38|5547.88|5546.38|5547.81|5546.31|0
1721771880000|2024-07-23 21:58:00|5547.85|5546.35|5547.88|5546.38|5547.88|5546.38|5547.85|5546.35|0
1721771890000|2024-07-23 21:58:10|5547.59|5546.09|5547.59|5546.09|5547.59|5546.09|5547.59|5546.09|0
1721771900000|2024-07-23 21:58:20|5547.85|5546.35|5547.77|5546.27|5547.99|5546.49|5547.77|5546.27|0
1721771930000|2024-07-23 21:58:50|5547.55|5546.05|5547.26|5545.76|5547.55|5546.05|5547.26|5545.76|0
1721771940000|2024-07-23 21:59:00|5547.19|5545.69|5547.12|5545.62|5547.19|5545.69|5547.12|5545.62|0
1721771970000|2024-07-23 21:59:30|5547.08|5545.58|5547.08|5545.58|5547.08|5545.58|5547.08|5545.58|0
1721771980000|2024-07-23 21:59:40|5546.78|5545.28|5546.71|5545.21|5546.78|5545.28|5546.71|5545.21|0
1721771990000|2024-07-23 21:59:50|5546.37|5544.87|5546.37|5544.87|5546.37|5544.87|5546.37|5544.87|0
1721772000000|2024-07-23 22:00:00|5536.61|5536.01|5534.36|5533.76|5536.61|5536.01|5531.11|5530.51|694
1721772010000|2024-07-23 22:00:10|5534.24|5533.64|5534.24|5533.64|5534.74|5534.14|5534.24|5533.64|179
1721772020000|2024-07-23 22:00:20|5534.49|5533.89|5534.11|5533.51|5534.49|5533.89|5530.86|5530.26|369
1721772030000|2024-07-23 22:00:30|5533.36|5532.76|5534.74|5534.14|5534.86|5534.26|5532.61|5532.01|169
1721772040000|2024-07-23 22:00:40|5534.61|5534.01|5535.24|5534.64|5535.24|5534.64|5534.61|5534.01|120
1721772050000|2024-07-23 22:00:50|5535.49|5534.89|5535.11|5534.51|5536.24|5535.64|5534.99|5534.39|128
1721772060000|2024-07-23 22:01:00|5534.99|5534.39|5536.74|5536.14|5536.74|5536.14|5534.99|5534.39|288
1721772070000|2024-07-23 22:01:10|5536.86|5536.26|5537.11|5536.51|5537.24|5536.64|5536.36|5535.76|117
1721772080000|2024-07-23 22:01:20|5536.99|5536.39|5537.24|5536.64|5537.36|5536.76|5536.49|5535.89|132
1721772090000|2024-07-23 22:01:30|5537.36|5536.76|5538.36|5537.76|5538.49|5537.89|5537.24|5536.64|118
1721772100000|2024-07-23 22:01:40|5538.49|5537.89|5538.24|5537.64|5538.99|5538.39|5538.24|5537.64|101
1721772110000|2024-07-23 22:01:50|5538.36|5537.76|5537.74|5537.14|5538.49|5537.89|5537.74|5537.14|181
1721772120000|2024-07-23 22:02:00|5538.24|5537.64|5538.24|5537.64|5538.24|5537.64|5538.24|5537.64|43
1721772130000|2024-07-23 22:02:10|5538.11|5537.51|5538.74|5538.14|5538.74|5538.14|5538.11|5537.51|32
1721772140000|2024-07-23 22:02:20|5538.86|5538.26|5539.49|5538.89|5539.61|5539.01|5538.74|5538.14|87
1721772150000|2024-07-23 22:02:30|5539.61|5539.01|5539.49|5538.89|5539.74|5539.14|5539.11|5538.51|48
1721772160000|2024-07-23 22:02:40|5539.36|5538.76|5538.49|5537.89|5539.36|5538.76|5538.49|5537.89|46
1721772170000|2024-07-23 22:02:50|5538.36|5537.76|5539.11|5538.51|5539.11|5538.51|5538.24|5537.64|75
1721772180000|2024-07-23 22:03:00|5538.99|5538.39|5539.24|5538.64|5539.49|5538.89|5538.99|5538.39|56
1721772190000|2024-07-23 22:03:10|5539.11|5538.51|5538.86|5538.26|5539.11|5538.51|5538.74|5538.14|33
1721772200000|2024-07-23 22:03:20|5538.99|5538.39|5538.49|5537.89|5538.99|5538.39|5538.49|5537.89|28
1721772210000|2024-07-23 22:03:30|5538.24|5537.64|5537.99|5537.39|5538.24|5537.64|5537.99|5537.39|13
1721772220000|2024-07-23 22:03:40|5537.74|5537.14|5537.74|5537.14|5537.74|5537.14|5537.74|5537.14|34
1721772230000|2024-07-23 22:03:50|5537.49|5536.89|5537.74|5537.14|5537.74|5537.14|5537.49|5536.89|31
1721772240000|2024-07-23 22:04:00|5537.49|5536.89|5537.74|5537.14|5537.99|5537.39|5537.49|5536.89|52
1721772250000|2024-07-23 22:04:10|5537.86|5537.26|5537.99|5537.39|5538.24|5537.64|5537.86|5537.26|20
1721772260000|2024-07-23 22:04:20|5538.11|5537.51|5537.99|5537.39|5538.11|5537.51|5537.99|5537.39|6
1721772270000|2024-07-23 22:04:30|5537.86|5537.26|5536.99|5536.39|5537.86|5537.26|5536.99|5536.39|43
1721772280000|2024-07-23 22:04:40|5536.86|5536.26|5536.74|5536.14|5536.86|5536.26|5536.74|5536.14|15
1721772290000|2024-07-23 22:04:50|||||||||21
1721772300000|2024-07-23 22:05:00|5536.86|5536.26|5534.86|5534.26|5536.99|5536.39|5534.74|5534.14|189
1721772310000|2024-07-23 22:05:10|5535.49|5534.89|5534.24|5533.64|5535.49|5534.89|5534.24|5533.64|64
1721772320000|2024-07-23 22:05:20|5534.49|5533.89|5533.24|5532.64|5534.61|5534.01|5533.24|5532.64|147
1721772330000|2024-07-23 22:05:30|5533.49|5532.89|5534.99|5534.39|5534.99|5534.39|5533.49|5532.89|92
1721772340000|2024-07-23 22:05:40|5535.11|5534.51|5534.74|5534.14|5535.24|5534.64|5534.74|5534.14|20
1721772350000|2024-07-23 22:05:50|5534.61|5534.01|5534.61|5534.01|5534.99|5534.39|5534.11|5533.51|114
1721772360000|2024-07-23 22:06:00|5534.49|5533.89|5535.24|5534.64|5535.36|5534.76|5534.49|5533.89|45
1721772370000|2024-07-23 22:06:10|5535.49|5534.89|5535.61|5535.01|5535.74|5535.14|5535.49|5534.89|89
1721772380000|2024-07-23 22:06:20|5535.74|5535.14|5536.24|5535.64|5536.24|5535.64|5535.74|5535.14|33
1721772390000|2024-07-23 22:06:30|5535.99|5535.39|5536.11|5535.51|5536.49|5535.89|5535.99|5535.39|46
1721772400000|2024-07-23 22:06:40|5536.24|5535.64|5536.24|5535.64|5536.36|5535.76|5535.99|5535.39|8
1721772410000|2024-07-23 22:06:50|5536.49|5535.89|5536.49|5535.89|5536.49|5535.89|5536.36|5535.76|16
1721772420000|2024-07-23 22:07:00|5536.24|5535.64|5535.99|5535.39|5536.36|5535.76|5535.99|5535.39|14
1721772430000|2024-07-23 22:07:10|5536.11|5535.51|5536.74|5536.14|5536.74|5536.14|5536.11|5535.51|29
1721772440000|2024-07-23 22:07:20|5536.61|5536.01|5536.49|5535.89|5536.74|5536.14|5536.49|5535.89|37
1721772450000|2024-07-23 22:07:30|5536.74|5536.14|5537.24|5536.64|5537.24|5536.64|5536.74|5536.14|62
1721772460000|2024-07-23 22:07:40|5537.49|5536.89|5537.24|5536.64|5537.49|5536.89|5536.99|5536.39|27
1721772470000|2024-07-23 22:07:50|5537.36|5536.76|5537.61|5537.01|5537.74|5537.14|5537.36|5536.76|37
1721772480000|2024-07-23 22:08:00|5537.49|5536.89|5537.24|5536.64|5537.61|5537.01|5537.24|5536.64|11
1721772490000|2024-07-23 22:08:10|5537.36|5536.76|5537.49|5536.89|5537.74|5537.14|5537.36|5536.76|50
1721772500000|2024-07-23 22:08:20|5537.61|5537.01|5537.74|5537.14|5537.74|5537.14|5537.61|5537.01|4
1721772510000|2024-07-23 22:08:30|5537.86|5537.26|5537.99|5537.39|5537.99|5537.39|5537.86|5537.26|30
1721772520000|2024-07-23 22:08:40|5537.74|5537.14|5537.74|5537.14|5537.74|5537.14|5537.74|5537.14|26
1721772530000|2024-07-23 22:08:50|5537.86|5537.26|5537.99|5537.39|5537.99|5537.39|5537.74|5537.14|30
1721772540000|2024-07-23 22:09:00|5537.86|5537.26|5537.49|5536.89|5537.99|5537.39|5537.49|5536.89|12
1721772550000|2024-07-23 22:09:10|5537.61|5537.01|5537.49|5536.89|5537.74|5537.14|5537.36|5536.76|24
1721772560000|2024-07-23 22:09:20|5537.74|5537.14|5537.99|5537.39|5537.99|5537.39|5537.74|5537.14|23
1721772570000|2024-07-23 22:09:30|5538.11|5537.51|5538.24|5537.64|5538.36|5537.76|5538.11|5537.51|81
1721772580000|2024-07-23 22:09:40|5538.11|5537.51|5537.99|5537.39|5538.24|5537.64|5537.86|5537.26|26
1721772590000|2024-07-23 22:09:50|5538.24|5537.64|5538.49|5537.89|5538.61|5538.01|5538.11|5537.51|48
1721772600000|2024-07-23 22:10:00|5537.99|5537.39|5537.74|5537.14|5537.99|5537.39|5536.99|5536.39|111
1721772610000|2024-07-23 22:10:10|5537.99|5537.39|5538.49|5537.89|5538.49|5537.89|5537.99|5537.39|29
1721772620000|2024-07-23 22:10:20|5538.24|5537.64|5538.49|5537.89|5538.49|5537.89|5538.24|5537.64|15
1721772630000|2024-07-23 22:10:30|5538.61|5538.01|5539.11|5538.51|5539.24|5538.64|5538.61|5538.01|65
1721772640000|2024-07-23 22:10:40|5538.99|5538.39|5538.99|5538.39|5539.24|5538.64|5538.99|5538.39|22
1721772650000|2024-07-23 22:10:50|5538.74|5538.14|5538.49|5537.89|5538.74|5538.14|5538.49|5537.89|69
1721772660000|2024-07-23 22:11:00|5538.36|5537.76|5538.49|5537.89|5538.49|5537.89|5538.36|5537.76|30
1721772670000|2024-07-23 22:11:10|5538.61|5538.01|5538.74|5538.14|5538.74|5538.14|5538.61|5538.01|19
1721772680000|2024-07-23 22:11:20|5538.86|5538.26|5539.59|5538.99|5539.59|5538.99|5538.74|5538.14|8
1721772690000|2024-07-23 22:11:30|||||||||12
1721772700000|2024-07-23 22:11:40|5539.71|5539.11|5539.59|5538.99|5539.71|5539.11|5539.59|5538.99|10
1721772710000|2024-07-23 22:11:50|5539.71|5539.11|5539.84|5539.24|5539.84|5539.24|5539.71|5539.11|8
1721772720000|2024-07-23 22:12:00|5539.71|5539.11|5539.59|5538.99|5539.84|5539.24|5539.59|5538.99|30
1721772730000|2024-07-23 22:12:10|5539.34|5538.74|5538.84|5538.24|5539.34|5538.74|5538.84|5538.24|20
1721772740000|2024-07-23 22:12:20|5538.96|5538.36|5538.96|5538.36|5539.09|5538.49|5538.96|5538.36|79
1721772750000|2024-07-23 22:12:30|5538.84|5538.24|5538.59|5537.99|5538.96|5538.36|5538.59|5537.99|20
1721772760000|2024-07-23 22:12:40|||||||||6
1721772770000|2024-07-23 22:12:50|5538.46|5537.86|5538.34|5537.74|5538.46|5537.86|5538.21|5537.61|61
1721772780000|2024-07-23 22:13:00|5538.21|5537.61|5537.59|5536.99|5538.34|5537.74|5537.59|5536.99|71
1721772790000|2024-07-23 22:13:10|5537.71|5537.11|5537.59|5536.99|5537.84|5537.24|5537.59|5536.99|24
1721772800000|2024-07-23 22:13:20|5537.09|5536.49|5537.59|5536.99|5537.84|5537.24|5537.09|5536.49|74
1721772810000|2024-07-23 22:13:30|5537.71|5537.11|5537.71|5537.11|5537.84|5537.24|5537.59|5536.99|18
1721772820000|2024-07-23 22:13:40|5537.84|5537.24|5538.09|5537.49|5538.21|5537.61|5537.84|5537.24|29
1721772830000|2024-07-23 22:13:50|5538.21|5537.61|5538.59|5537.99|5538.71|5538.11|5538.21|5537.61|27
1721772840000|2024-07-23 22:14:00|5538.46|5537.86|5538.59|5537.99|5538.84|5538.24|5538.46|5537.86|33
1721772850000|2024-07-23 22:14:10|5538.71|5538.11|5538.59|5537.99|5538.71|5538.11|5538.34|5537.74|11
1721772860000|2024-07-23 22:14:20|5538.46|5537.86|5537.84|5537.24|5538.46|5537.86|5537.84|5537.24|15
1721772870000|2024-07-23 22:14:30|5537.59|5536.99|5537.59|5536.99|5537.84|5537.24|5537.59|5536.99|29
1721772880000|2024-07-23 22:14:40|5537.71|5537.11|5537.84|5537.24|5537.84|5537.24|5537.59|5536.99|18
1721772890000|2024-07-23 22:14:50|5538.09|5537.49|5538.09|5537.49|5538.09|5537.49|5538.09|5537.49|10
1721772900000|2024-07-23 22:15:00|5538.21|5537.61|5538.09|5537.49|5538.21|5537.61|5538.09|5537.49|21
1721772910000|2024-07-23 22:15:10|5538.21|5537.61|5538.21|5537.61|5538.46|5537.86|5538.09|5537.49|25
1721772920000|2024-07-23 22:15:20|5538.09|5537.49|5537.84|5537.24|5538.09|5537.49|5537.59|5536.99|21
1721772930000|2024-07-23 22:15:30|5537.96|5537.36|5538.09|5537.49|5538.09|5537.49|5537.96|5537.36|18
1721772940000|2024-07-23 22:15:40|5537.96|5537.36|5537.59|5536.99|5537.96|5537.36|5537.59|5536.99|14
1721772950000|2024-07-23 22:15:50|5537.34|5536.74|5537.34|5536.74|5537.34|5536.74|5537.34|5536.74|17
1721772960000|2024-07-23 22:16:00|5537.46|5536.86|5537.59|5536.99|5537.59|5536.99|5537.46|5536.86|22
1721772970000|2024-07-23 22:16:10|5537.46|5536.86|5537.59|5536.99|5537.59|5536.99|5537.09|5536.49|72
1721772980000|2024-07-23 22:16:20|5537.46|5536.86|5537.34|5536.74|5537.46|5536.86|5537.21|5536.61|33
1721772990000|2024-07-23 22:16:30|5537.46|5536.86|5537.34|5536.74|5537.46|5536.86|5537.34|5536.74|19
1721773000000|2024-07-23 22:16:40|5537.46|5536.86|5537.09|5536.49|5537.46|5536.86|5537.09|5536.49|32
1721773010000|2024-07-23 22:16:50|5537.34|5536.74|5537.34|5536.74|5537.34|5536.74|5537.34|5536.74|10
1721773020000|2024-07-23 22:17:00|5537.09|5536.49|5537.09|5536.49|5537.21|5536.61|5537.09|5536.49|14
1721773030000|2024-07-23 22:17:10|||||||||6
1721773040000|2024-07-23 22:17:20|5537.21|5536.61|5536.84|5536.24|5537.34|5536.74|5536.46|5535.86|79
1721773050000|2024-07-23 22:17:30|5536.96|5536.36|5536.59|5535.99|5536.96|5536.36|5536.59|5535.99|52
1721773060000|2024-07-23 22:17:40|5536.34|5535.74|5536.34|5535.74|5536.34|5535.74|5536.21|5535.61|54
1721773070000|2024-07-23 22:17:50|5536.21|5535.61|5536.59|5535.99|5536.71|5536.11|5536.21|5535.61|47
1721773080000|2024-07-23 22:18:00|5536.34|5535.74|5536.59|5535.99|5536.59|5535.99|5536.34|5535.74|41
1721773090000|2024-07-23 22:18:10|5536.84|5536.24|5536.59|5535.99|5536.84|5536.24|5536.59|5535.99|44
1721773100000|2024-07-23 22:18:20|5536.21|5535.61|5535.46|5534.86|5536.21|5535.61|5535.34|5534.74|76
1721773110000|2024-07-23 22:18:30|5535.59|5534.99|5535.34|5534.74|5535.59|5534.99|5534.84|5534.24|83
1721773120000|2024-07-23 22:18:40|5535.21|5534.61|5534.84|5534.24|5535.21|5534.61|5534.84|5534.24|32
1721773130000|2024-07-23 22:18:50|5534.71|5534.11|5534.71|5534.11|5534.71|5534.11|5534.59|5533.99|68
1721773140000|2024-07-23 22:19:00|5534.84|5534.24|5535.59|5534.99|5535.59|5534.99|5534.71|5534.11|62
1721773150000|2024-07-23 22:19:10|5535.71|5535.11|5534.59|5533.99|5535.71|5535.11|5534.34|5533.74|200
1721773160000|2024-07-23 22:19:20|5534.84|5534.24|5534.84|5534.24|5535.09|5534.49|5534.71|5534.11|44
1721773170000|2024-07-23 22:19:30|5535.09|5534.49|5534.59|5533.99|5535.09|5534.49|5534.59|5533.99|96
1721773180000|2024-07-23 22:19:40|5534.34|5533.74|5534.59|5533.99|5534.59|5533.99|5534.34|5533.74|21
1721773190000|2024-07-23 22:19:50|5534.71|5534.11|5533.34|5532.74|5534.71|5534.11|5533.34|5532.74|102
1721773200000|2024-07-23 22:20:00|5533.59|5532.99|5531.84|5531.24|5533.59|5532.99|5531.34|5530.74|486
1721773210000|2024-07-23 22:20:10|5532.09|5531.49|5532.34|5531.74|5532.59|5531.99|5532.09|5531.49|107
1721773220000|2024-07-23 22:20:20|5532.09|5531.49|5531.59|5530.99|5532.09|5531.49|5531.59|5530.99|77
1721773230000|2024-07-23 22:20:30|5531.34|5530.74|5531.34|5530.74|5531.84|5531.24|5531.09|5530.49|97
1721773240000|2024-07-23 22:20:40|5531.46|5530.86|5533.09|5532.49|5533.09|5532.49|5531.34|5530.74|124
1721773250000|2024-07-23 22:20:50|5532.96|5532.36|5533.71|5533.11|5533.84|5533.24|5532.84|5532.24|127
1721773260000|2024-07-23 22:21:00|5533.84|5533.24|5535.09|5534.49|5535.34|5534.74|5533.84|5533.24|176
1721773270000|2024-07-23 22:21:10|5535.34|5534.74|5534.59|5533.99|5535.34|5534.74|5534.59|5533.99|54
1721773280000|2024-07-23 22:21:20|5534.34|5533.74|5535.59|5534.99|5535.84|5535.24|5534.09|5533.49|169
1721773290000|2024-07-23 22:21:30|5535.71|5535.11|5536.34|5535.74|5536.34|5535.74|5535.71|5535.11|129
1721773300000|2024-07-23 22:21:40|5536.21|5535.61|5535.59|5534.99|5536.34|5535.74|5535.59|5534.99|69
1721773310000|2024-07-23 22:21:50|5535.46|5534.86|5535.59|5534.99|5535.84|5535.24|5535.34|5534.74|25
1721773320000|2024-07-23 22:22:00|5535.84|5535.24|5535.59|5534.99|5535.84|5535.24|5535.59|5534.99|54
1721773330000|2024-07-23 22:22:10|5535.71|5535.11|5535.84|5535.24|5536.09|5535.49|5535.71|5535.11|82
1721773340000|2024-07-23 22:22:20|5535.96|5535.36|5535.84|5535.24|5536.09|5535.49|5535.84|5535.24|32
1721773350000|2024-07-23 22:22:30|5535.71|5535.11|5535.84|5535.24|5535.84|5535.24|5535.71|5535.11|3
1721773360000|2024-07-23 22:22:40|5535.96|5535.36|5535.59|5534.99|5535.96|5535.36|5535.59|5534.99|36
1721773370000|2024-07-23 22:22:50|5535.71|5535.11|5535.59|5534.99|5535.84|5535.24|5535.59|5534.99|20
1721773380000|2024-07-23 22:23:00|5535.46|5534.86|5535.34|5534.74|5535.59|5534.99|5535.34|5534.74|23
1721773390000|2024-07-23 22:23:10|5535.09|5534.49|5534.46|5533.86|5535.34|5534.74|5534.21|5533.61|125
1721773400000|2024-07-23 22:23:20|5534.59|5533.99|5535.09|5534.49|5535.34|5534.74|5534.59|5533.99|48
1721773410000|2024-07-23 22:23:30|5534.84|5534.24|5534.84|5534.24|5534.84|5534.24|5534.84|5534.24|11
1721773420000|2024-07-23 22:23:40|5534.96|5534.36|5534.84|5534.24|5535.09|5534.49|5534.84|5534.24|15
1721773430000|2024-07-23 22:23:50|5535.09|5534.49|5535.09|5534.49|5535.09|5534.49|5535.09|5534.49|15
1721773440000|2024-07-23 22:24:00|5535.21|5534.61|5534.34|5533.74|5535.34|5534.74|5534.34|5533.74|64
1721773450000|2024-07-23 22:24:10|5534.59|5533.99|5533.84|5533.24|5534.59|5533.99|5533.34|5532.74|122
1721773460000|2024-07-23 22:24:20|5533.71|5533.11|5533.84|5533.24|5534.59|5533.99|5533.71|5533.11|43
1721773470000|2024-07-23 22:24:30|5533.71|5533.11|5533.59|5532.99|5533.71|5533.11|5533.59|5532.99|17
1721773480000|2024-07-23 22:24:40|5533.34|5532.74|5533.34|5532.74|5533.34|5532.74|5533.09|5532.49|16
1721773490000|2024-07-23 22:24:50|5533.21|5532.61|5532.59|5531.99|5533.21|5532.61|5532.34|5531.74|67
1721773500000|2024-07-23 22:25:00|5532.46|5531.86|5531.09|5530.49|5532.84|5532.24|5530.34|5529.74|241
1721773510000|2024-07-23 22:25:10|5531.34|5530.74|5531.71|5531.11|5531.71|5531.11|5530.84|5530.24|109
1721773520000|2024-07-23 22:25:20|5531.84|5531.24|5531.84|5531.24|5532.34|5531.74|5531.84|5531.24|57
1721773530000|2024-07-23 22:25:30|5531.96|5531.36|5531.96|5531.36|5532.09|5531.49|5531.84|5531.24|33
1721773540000|2024-07-23 22:25:40|5531.84|5531.24|5532.59|5531.99|5532.84|5532.24|5531.84|5531.24|35
1721773550000|2024-07-23 22:25:50|5532.71|5532.11|5532.59|5531.99|5532.71|5532.11|5532.34|5531.74|12
1721773560000|2024-07-23 22:26:00|5532.34|5531.74|5532.34|5531.74|5532.59|5531.99|5532.09|5531.49|36
1721773570000|2024-07-23 22:26:10|5532.46|5531.86|5532.84|5532.24|5532.84|5532.24|5532.34|5531.74|30
1721773580000|2024-07-23 22:26:20|5533.09|5532.49|5533.34|5532.74|5533.34|5532.74|5533.09|5532.49|46
1721773590000|2024-07-23 22:26:30|5533.21|5532.61|5533.09|5532.49|5533.34|5532.74|5533.09|5532.49|36
1721773600000|2024-07-23 22:26:40|||||||||1
1721773610000|2024-07-23 22:26:50|5532.84|5532.24|5533.34|5532.74|5533.34|5532.74|5532.84|5532.24|41
1721773620000|2024-07-23 22:27:00|5533.09|5532.49|5533.09|5532.49|5533.09|5532.49|5532.84|5532.24|34
1721773630000|2024-07-23 22:27:10|5532.96|5532.36|5532.59|5531.99|5533.09|5532.49|5532.34|5531.74|25
1721773640000|2024-07-23 22:27:20|5532.46|5531.86|5532.59|5531.99|5533.09|5532.49|5532.46|5531.86|41
1721773650000|2024-07-23 22:27:30|5532.46|5531.86|5532.34|5531.74|5532.59|5531.99|5532.34|5531.74|30
1721773660000|2024-07-23 22:27:40|5532.46|5531.86|5532.59|5531.99|5532.59|5531.99|5532.46|5531.86|6
1721773670000|2024-07-23 22:27:50|5532.71|5532.11|5532.59|5531.99|5532.84|5532.24|5532.59|5531.99|34
1721773680000|2024-07-23 22:28:00|5532.34|5531.74|5532.71|5532.11|5533.09|5532.49|5532.34|5531.74|51
1721773690000|2024-07-23 22:28:10|5532.59|5531.99|5532.71|5532.11|5532.84|5532.24|5532.34|5531.74|44
1721773700000|2024-07-23 22:28:20|5532.84|5532.24|5532.59|5531.99|5532.84|5532.24|5532.59|5531.99|9
1721773710000|2024-07-23 22:28:30|5532.34|5531.74|5532.09|5531.49|5532.34|5531.74|5532.09|5531.49|14
1721773720000|2024-07-23 22:28:40|5532.21|5531.61|5532.84|5532.24|5532.84|5532.24|5532.21|5531.61|31
1721773730000|2024-07-23 22:28:50|5532.71|5532.11|5532.84|5532.24|5532.84|5532.24|5532.59|5531.99|3
1721773740000|2024-07-23 22:29:00|5533.09|5532.49|5533.09|5532.49|5533.09|5532.49|5533.09|5532.49|24
1721773750000|2024-07-23 22:29:10|5533.21|5532.61|5533.34|5532.74|5533.34|5532.74|5533.09|5532.49|31
1721773760000|2024-07-23 22:29:20|5533.09|5532.49|5533.71|5533.11|5533.71|5533.11|5533.09|5532.49|69
1721773770000|2024-07-23 22:29:30|5533.59|5532.99|5533.34|5532.74|5533.71|5533.11|5533.09|5532.49|57
1721773780000|2024-07-23 22:29:40|5533.21|5532.61|5533.34|5532.74|5533.59|5532.99|5533.21|5532.61|31
1721773790000|2024-07-23 22:29:50|5533.46|5532.86|5533.09|5532.49|5533.46|5532.86|5533.09|5532.49|19
1721773800000|2024-07-23 22:30:00|5532.96|5532.36|5534.09|5533.49|5534.34|5533.74|5532.96|5532.36|159
1721773810000|2024-07-23 22:30:10|5534.21|5533.61|5534.09|5533.49|5534.21|5533.61|5533.59|5532.99|87
1721773820000|2024-07-23 22:30:20|5534.21|5533.61|5535.59|5534.99|5535.59|5534.99|5534.21|5533.61|91
1721773830000|2024-07-23 22:30:30|5535.34|5534.74|5535.59|5534.99|5535.59|5534.99|5535.09|5534.49|63
1721773840000|2024-07-23 22:30:40|5535.84|5535.24|5535.59|5534.99|5535.84|5535.24|5535.59|5534.99|52
1721773850000|2024-07-23 22:30:50|5535.34|5534.74|5535.34|5534.74|5535.59|5534.99|5535.09|5534.49|36
1721773860000|2024-07-23 22:31:00|5535.21|5534.61|5535.34|5534.74|5535.34|5534.74|5535.09|5534.49|33
1721773870000|2024-07-23 22:31:10|5535.46|5534.86|5535.34|5534.74|5535.59|5534.99|5535.34|5534.74|20
1721773880000|2024-07-23 22:31:20|5535.46|5534.86|5536.09|5535.49|5536.09|5535.49|5535.46|5534.86|79
1721773890000|2024-07-23 22:31:30|5536.21|5535.61|5536.59|5535.99|5536.59|5535.99|5536.09|5535.49|116
1721773900000|2024-07-23 22:31:40|5536.46|5535.86|5536.34|5535.74|5536.59|5535.99|5536.34|5535.74|50
1721773910000|2024-07-23 22:31:50|5536.46|5535.86|5536.59|5535.99|5536.71|5536.11|5536.46|5535.86|18
1721773920000|2024-07-23 22:32:00|5536.46|5535.86|5536.84|5536.24|5537.09|5536.49|5536.34|5535.74|89
1721773930000|2024-07-23 22:32:10|5536.59|5535.99|5536.84|5536.24|5536.84|5536.24|5536.59|5535.99|63
1721773940000|2024-07-23 22:32:20|5536.71|5536.11|5536.59|5535.99|5536.84|5536.24|5536.59|5535.99|34
1721773950000|2024-07-23 22:32:30|5536.84|5536.24|5536.96|5536.36|5536.96|5536.36|5536.59|5535.99|18
1721773960000|2024-07-23 22:32:40|5536.84|5536.24|5536.59|5535.99|5537.09|5536.49|5536.59|5535.99|110
1721773970000|2024-07-23 22:32:50|5536.46|5535.86|5536.34|5535.74|5536.46|5535.86|5536.34|5535.74|4
1721773980000|2024-07-23 22:33:00|5536.59|5535.99|5536.84|5536.24|5536.84|5536.24|5536.59|5535.99|35
1721773990000|2024-07-23 22:33:10|5536.71|5536.11|5536.84|5536.24|5536.84|5536.24|5536.71|5536.11|16
1721774000000|2024-07-23 22:33:20|5536.96|5536.36|5537.09|5536.49|5537.09|5536.49|5536.84|5536.24|25
1721774010000|2024-07-23 22:33:30|5537.34|5536.74|5537.34|5536.74|5537.59|5536.99|5537.34|5536.74|59
1721774020000|2024-07-23 22:33:40|5537.21|5536.61|5537.09|5536.49|5537.21|5536.61|5536.84|5536.24|64
1721774030000|2024-07-23 22:33:50|5537.21|5536.61|5537.46|5536.86|5537.59|5536.99|5537.09|5536.49|26
1721774040000|2024-07-23 22:34:00|5537.59|5536.99|5537.34|5536.74|5537.59|5536.99|5537.09|5536.49|32
1721774050000|2024-07-23 22:34:10|5537.46|5536.86|5537.59|5536.99|5537.59|5536.99|5537.46|5536.86|22
1721774060000|2024-07-23 22:34:20|5537.46|5536.86|5537.34|5536.74|5537.59|5536.99|5537.34|5536.74|11
1721774070000|2024-07-23 22:34:30|5537.21|5536.61|5537.09|5536.49|5537.21|5536.61|5536.96|5536.36|31
1721774080000|2024-07-23 22:34:40|5537.21|5536.61|5537.09|5536.49|5537.34|5536.74|5536.96|5536.36|31
1721774090000|2024-07-23 22:34:50|5537.21|5536.61|5537.09|5536.49|5537.34|5536.74|5537.09|5536.49|21
1721774100000|2024-07-23 22:35:00|5537.21|5536.61|5537.21|5536.61|5537.21|5536.61|5537.09|5536.49|16
1721774110000|2024-07-23 22:35:10|5537.09|5536.49|5537.21|5536.61|5537.34|5536.74|5537.09|5536.49|10
1721774120000|2024-07-23 22:35:20|5537.34|5536.74|5537.34|5536.74|5537.34|5536.74|5537.09|5536.49|5
1721774130000|2024-07-23 22:35:30|5537.59|5536.99|5537.59|5536.99|5537.59|5536.99|5537.59|5536.99|22
1721774140000|2024-07-23 22:35:40|5537.84|5537.24|5537.84|5537.24|5537.84|5537.24|5537.84|5537.24|18
1721774150000|2024-07-23 22:35:50|5537.71|5537.11|5537.71|5537.11|5537.84|5537.24|5537.59|5536.99|22
1721774160000|2024-07-23 22:36:00|5537.84|5537.24|5538.09|5537.49|5538.09|5537.49|5537.59|5536.99|65
1721774170000|2024-07-23 22:36:10|5537.84|5537.24|5538.09|5537.49|5538.09|5537.49|5537.84|5537.24|21
1721774180000|2024-07-23 22:36:20|5537.96|5537.36|5537.84|5537.24|5538.09|5537.49|5537.84|5537.24|37
1721774190000|2024-07-23 22:36:30|5537.59|5536.99|5537.59|5536.99|5537.71|5537.11|5537.59|5536.99|15
1721774200000|2024-07-23 22:36:40|5537.71|5537.11|5537.84|5537.24|5537.84|5537.24|5537.71|5537.11|12
1721774210000|2024-07-23 22:36:50|5537.71|5537.11|5537.84|5537.24|5537.84|5537.24|5537.59|5536.99|4
1721774220000|2024-07-23 22:37:00|5537.71|5537.11|5537.84|5537.24|5537.84|5537.24|5537.71|5537.11|6
1721774230000|2024-07-23 22:37:10|5537.96|5537.36|5538.09|5537.49|5538.09|5537.49|5537.96|5537.36|17
1721774240000|2024-07-23 22:37:20|5538.21|5537.61|5538.09|5537.49|5538.34|5537.74|5538.09|5537.49|6
1721774250000|2024-07-23 22:37:30|5538.21|5537.61|5538.34|5537.74|5538.34|5537.74|5538.21|5537.61|9
1721774260000|2024-07-23 22:37:40|5538.21|5537.61|5538.34|5537.74|5538.34|5537.74|5538.21|5537.61|8
1721774270000|2024-07-23 22:37:50|5538.46|5537.86|5538.34|5537.74|5538.46|5537.86|5538.09|5537.49|43
1721774280000|2024-07-23 22:38:00|5538.09|5537.49|5538.09|5537.49|5538.09|5537.49|5537.84|5537.24|48
1721774290000|2024-07-23 22:38:10|5538.21|5537.61|5538.21|5537.61|5538.34|5537.74|5538.09|5537.49|28
1721774300000|2024-07-23 22:38:20|5538.09|5537.49|5538.09|5537.49|5538.21|5537.61|5538.09|5537.49|11
1721774310000|2024-07-23 22:38:30|5538.21|5537.61|5538.34|5537.74|5538.34|5537.74|5538.09|5537.49|3
1721774320000|2024-07-23 22:38:40|5538.46|5537.86|5538.84|5538.24|5538.84|5538.24|5538.34|5537.74|84
1721774330000|2024-07-23 22:38:50|5538.71|5538.11|5538.34|5537.74|5538.71|5538.11|5538.34|5537.74|24
1721774340000|2024-07-23 22:39:00|5538.59|5537.99|5538.59|5537.99|5538.84|5538.24|5538.59|5537.99|51
1721774350000|2024-07-23 22:39:10|5538.34|5537.74|5538.59|5537.99|5538.71|5538.11|5538.34|5537.74|18
1721774360000|2024-07-23 22:39:20|5538.46|5537.86|5538.46|5537.86|5538.46|5537.86|5538.46|5537.86|6
1721774370000|2024-07-23 22:39:30|5538.59|5537.99|5538.59|5537.99|5538.59|5537.99|5538.34|5537.74|17
1721774380000|2024-07-23 22:39:40|5538.71|5538.11|5538.84|5538.24|5538.84|5538.24|5538.71|5538.11|11
1721774390000|2024-07-23 22:39:50|5538.71|5538.11|5538.84|5538.24|5538.84|5538.24|5538.71|5538.11|10
1721774400000|2024-07-23 22:40:00|5538.71|5538.11|5538.84|5538.24|5538.84|5538.24|5538.59|5537.99|16
1721774420000|2024-07-23 22:40:20|5538.96|5538.36|5539.84|5539.24|5539.84|5539.24|5538.96|5538.36|96
1721774430000|2024-07-23 22:40:30|5539.71|5539.11|5539.34|5538.74|5539.84|5539.24|5539.34|5538.74|47
1721774440000|2024-07-23 22:40:40|5539.09|5538.49|5538.84|5538.24|5539.34|5538.74|5538.84|5538.24|58
1721774450000|2024-07-23 22:40:50|||||||||3
1721774460000|2024-07-23 22:41:00|5539.09|5538.49|5539.34|5538.74|5539.59|5538.99|5539.09|5538.49|34
1721774470000|2024-07-23 22:41:10|5539.09|5538.49|5539.34|5538.74|5539.34|5538.74|5539.09|5538.49|15
1721774480000|2024-07-23 22:41:20|5539.09|5538.49|5539.09|5538.49|5539.34|5538.74|5538.96|5538.36|25
1721774490000|2024-07-23 22:41:30|5539.21|5538.61|5539.34|5538.74|5539.34|5538.74|5539.09|5538.49|10
1721774500000|2024-07-23 22:41:40|5539.46|5538.86|5539.59|5538.99|5539.84|5539.24|5539.46|5538.86|29
1721774510000|2024-07-23 22:41:50|5539.84|5539.24|5539.34|5538.74|5539.84|5539.24|5539.34|5538.74|39
1721774530000|2024-07-23 22:42:10|5539.09|5538.49|5539.09|5538.49|5539.34|5538.74|5539.09|5538.49|26
1721774550000|2024-07-23 22:42:30|5538.84|5538.24|5538.84|5538.24|5538.84|5538.24|5538.84|5538.24|35
1721774560000|2024-07-23 22:42:40|5538.71|5538.11|5538.59|5537.99|5538.84|5538.24|5538.46|5537.86|75
1721774570000|2024-07-23 22:42:50|5538.84|5538.24|5538.84|5538.24|5538.84|5538.24|5538.84|5538.24|15
1721774580000|2024-07-23 22:43:00|5538.96|5538.36|5538.96|5538.36|5538.96|5538.36|5538.84|5538.24|22
1721774590000|2024-07-23 22:43:10|5539.09|5538.49|5538.84|5538.24|5539.21|5538.61|5538.84|5538.24|30
1721774600000|2024-07-23 22:43:20|5538.59|5537.99|5538.59|5537.99|5538.59|5537.99|5538.59|5537.99|40
1721774610000|2024-07-23 22:43:30|5538.71|5538.11|5538.84|5538.24|5538.84|5538.24|5538.71|5538.11|16
1721774620000|2024-07-23 22:43:40|5538.71|5538.11|5538.84|5538.24|5538.84|5538.24|5538.59|5537.99|15
1721774630000|2024-07-23 22:43:50|5538.71|5538.11|5538.84|5538.24|5538.84|5538.24|5538.71|5538.11|10
1721774640000|2024-07-23 22:44:00|5538.71|5538.11|5538.59|5537.99|5538.84|5538.24|5538.59|5537.99|6
1721774650000|2024-07-23 22:44:10|5538.46|5537.86|5538.59|5537.99|5538.59|5537.99|5538.46|5537.86|5
1721774660000|2024-07-23 22:44:20|5538.84|5538.24|5538.84|5538.24|5538.84|5538.24|5538.59|5537.99|37
1721774670000|2024-07-23 22:44:30|5538.96|5538.36|5539.09|5538.49|5539.09|5538.49|5538.96|5538.36|23
1721774680000|2024-07-23 22:44:40|5539.21|5538.61|5539.09|5538.49|5539.34|5538.74|5539.09|5538.49|20
1721774700000|2024-07-23 22:45:00|5538.84|5538.24|5538.84|5538.24|5539.09|5538.49|5538.84|5538.24|28
1721774710000|2024-07-23 22:45:10|5539.09|5538.49|5538.84|5538.24|5539.09|5538.49|5538.84|5538.24|27
1721774720000|2024-07-23 22:45:20|5538.59|5537.99|5538.59|5537.99|5538.71|5538.11|5538.59|5537.99|18
1721774730000|2024-07-23 22:45:30|5538.34|5537.74|5538.46|5537.86|5538.46|5537.86|5538.34|5537.74|11
1721774740000|2024-07-23 22:45:40|5538.59|5537.99|5538.34|5537.74|5538.59|5537.99|5538.34|5537.74|8
1721774750000|2024-07-23 22:45:50|5538.46|5537.86|5538.84|5538.24|5539.09|5538.49|5538.46|5537.86|37
1721774760000|2024-07-23 22:46:00|5538.96|5538.36|5539.09|5538.49|5539.09|5538.49|5538.96|5538.36|7
1721774770000|2024-07-23 22:46:10|5538.96|5538.36|5538.96|5538.36|5539.09|5538.49|5538.84|5538.24|12
1721774780000|2024-07-23 22:46:20|5539.09|5538.49|5538.59|5537.99|5539.09|5538.49|5538.59|5537.99|68
1721774790000|2024-07-23 22:46:30|5538.46|5537.86|5538.34|5537.74|5538.59|5537.99|5538.34|5537.74|14
1721774800000|2024-07-23 22:46:40|5538.21|5537.61|5537.59|5536.99|5538.34|5537.74|5537.59|5536.99|92
1721774810000|2024-07-23 22:46:50|5537.34|5536.74|5537.84|5537.24|5537.84|5537.24|5537.34|5536.74|36
1721774820000|2024-07-23 22:47:00|5537.96|5537.36|5537.84|5537.24|5537.96|5537.36|5537.84|5537.24|10
1721774830000|2024-07-23 22:47:10|5537.59|5536.99|5537.59|5536.99|5537.59|5536.99|5537.59|5536.99|9
1721774840000|2024-07-23 22:47:20|||||||||6
1721774850000|2024-07-23 22:47:30|||||||||14
1721774860000|2024-07-23 22:47:40|||||||||2
1721774870000|2024-07-23 22:47:50|5537.34|5536.74|5536.84|5536.24|5537.34|5536.74|5536.84|5536.24|37
1721774880000|2024-07-23 22:48:00|5537.09|5536.49|5537.46|5536.86|5537.46|5536.86|5537.09|5536.49|33
1721774890000|2024-07-23 22:48:10|5537.34|5536.74|5537.34|5536.74|5537.34|5536.74|5537.34|5536.74|16
1721774900000|2024-07-23 22:48:20|5537.21|5536.61|5537.09|5536.49|5537.34|5536.74|5537.09|5536.49|5
1721774910000|2024-07-23 22:48:30|5537.34|5536.74|5537.59|5536.99|5537.59|5536.99|5537.34|5536.74|178
1721774920000|2024-07-23 22:48:40|5537.46|5536.86|5538.09|5537.49|5538.09|5537.49|5537.34|5536.74|40
1721774930000|2024-07-23 22:48:50|5537.84|5537.24|5537.84|5537.24|5537.84|5537.24|5537.84|5537.24|8
1721774940000|2024-07-23 22:49:00|5537.96|5537.36|5537.84|5537.24|5538.09|5537.49|5537.84|5537.24|39
1721774950000|2024-07-23 22:49:10|5537.96|5537.36|5538.34|5537.74|5538.34|5537.74|5537.96|5537.36|64
1721774960000|2024-07-23 22:49:20|5538.21|5537.61|5538.34|5537.74|5538.34|5537.74|5538.09|5537.49|13
1721774970000|2024-07-23 22:49:30|5538.21|5537.61|5538.34|5537.74|5538.34|5537.74|5538.21|5537.61|6
1721774980000|2024-07-23 22:49:40|||||||||5
1721774990000|2024-07-23 22:49:50|5538.21|5537.61|5538.34|5537.74|5538.34|5537.74|5538.21|5537.61|17
1721775000000|2024-07-23 22:50:00|5538.46|5537.86|5538.34|5537.74|5538.59|5537.99|5538.34|5537.74|56
1721775010000|2024-07-23 22:50:10|||||||||1
1721775020000|2024-07-23 22:50:20|5538.46|5537.86|5538.34|5537.74|5538.59|5537.99|5538.34|5537.74|12
1721775030000|2024-07-23 22:50:30|||||||||13
1721775040000|2024-07-23 22:50:40|5538.09|5537.49|5538.34|5537.74|5538.34|5537.74|5538.09|5537.49|149
1721775050000|2024-07-23 22:50:50|5538.46|5537.86|5538.34|5537.74|5538.59|5537.99|5538.34|5537.74|16
1721775060000|2024-07-23 22:51:00|||||||||1
1721775070000|2024-07-23 22:51:10|5538.09|5537.49|5537.84|5537.24|5538.09|5537.49|5537.84|5537.24|33
1721775080000|2024-07-23 22:51:20|5537.71|5537.11|5537.59|5536.99|5537.71|5537.11|5537.46|5536.86|17
1721775090000|2024-07-23 22:51:30|5537.71|5537.11|5537.84|5537.24|5537.84|5537.24|5537.71|5537.11|121
1721775100000|2024-07-23 22:51:40|5537.71|5537.11|5537.71|5537.11|5537.84|5537.24|5537.34|5536.74|154
1721775110000|2024-07-23 22:51:50|5537.59|5536.99|5537.59|5536.99|5537.84|5537.24|5537.59|5536.99|83
1721775120000|2024-07-23 22:52:00|5537.71|5537.11|5537.59|5536.99|5537.84|5537.24|5537.59|5536.99|9
1721775130000|2024-07-23 22:52:10|5537.34|5536.74|5537.34|5536.74|5537.34|5536.74|5537.34|5536.74|9
1721775140000|2024-07-23 22:52:20|5537.59|5536.99|5537.59|5536.99|5537.59|5536.99|5537.59|5536.99|31
1721775150000|2024-07-23 22:52:30|5537.34|5536.74|5537.34|5536.74|5537.34|5536.74|5537.34|5536.74|41
1721775160000|2024-07-23 22:52:40|5537.59|5536.99|5537.59|5536.99|5537.59|5536.99|5537.46|5536.86|17
1721775170000|2024-07-23 22:52:50|5537.84|5537.24|5537.84|5537.24|5538.09|5537.49|5537.84|5537.24|27
1721775180000|2024-07-23 22:53:00|5538.09|5537.49|5538.09|5537.49|5538.34|5537.74|5537.84|5537.24|203
1721775190000|2024-07-23 22:53:10|||||||||17
1721775210000|2024-07-23 22:53:30|5537.96|5537.36|5537.84|5537.24|5537.96|5537.36|5537.84|5537.24|7
1721775220000|2024-07-23 22:53:40|5537.96|5537.36|5537.84|5537.24|5537.96|5537.36|5537.84|5537.24|5
1721775230000|2024-07-23 22:53:50|5537.96|5537.36|5538.09|5537.49|5538.09|5537.49|5537.96|5537.36|7
1721775240000|2024-07-23 22:54:00|||||||||4
1721775260000|2024-07-23 22:54:20|||||||||1
1721775270000|2024-07-23 22:54:30|||||||||1
1721775280000|2024-07-23 22:54:40|5537.96|5537.36|5538.09|5537.49|5538.09|5537.49|5537.84|5537.24|19
1721775300000|2024-07-23 22:55:00|5538.21|5537.61|5538.34|5537.74|5538.34|5537.74|5538.21|5537.61|11
1721775310000|2024-07-23 22:55:10|5538.21|5537.61|5538.34|5537.74|5538.34|5537.74|5538.21|5537.61|4
1721775320000|2024-07-23 22:55:20|5538.09|5537.49|5538.09|5537.49|5538.09|5537.49|5538.09|5537.49|10
1721775340000|2024-07-23 22:55:40|||||||||1
1721775350000|2024-07-23 22:55:50|5538.21|5537.61|5538.09|5537.49|5538.21|5537.61|5538.09|5537.49|10
1721775370000|2024-07-23 22:56:10|5537.84|5537.24|5537.59|5536.99|5537.84|5537.24|5537.59|5536.99|32
1721775380000|2024-07-23 22:56:20|5537.71|5537.11|5537.84|5537.24|5537.84|5537.24|5537.71|5537.11|4
1721775390000|2024-07-23 22:56:30|||||||||11
1721775400000|2024-07-23 22:56:40|5537.96|5537.36|5537.59|5536.99|5538.09|5537.49|5537.59|5536.99|12
1721775410000|2024-07-23 22:56:50|5537.71|5537.11|5537.84|5537.24|5537.84|5537.24|5537.71|5537.11|10
1721775420000|2024-07-23 22:57:00|5537.71|5537.11|5537.34|5536.74|5537.71|5537.11|5537.34|5536.74|60
1721775430000|2024-07-23 22:57:10|5537.21|5536.61|5537.34|5536.74|5537.34|5536.74|5537.09|5536.49|19
1721775440000|2024-07-23 22:57:20|5537.21|5536.61|5537.34|5536.74|5537.34|5536.74|5537.21|5536.61|10
1721775450000|2024-07-23 22:57:30|||||||||1
1721775460000|2024-07-23 22:57:40|5537.46|5536.86|5537.59|5536.99|5537.59|5536.99|5537.46|5536.86|18
1721775470000|2024-07-23 22:57:50|||||||||4
1721775480000|2024-07-23 22:58:00|5537.46|5536.86|5537.34|5536.74|5537.46|5536.86|5537.34|5536.74|12
1721775490000|2024-07-23 22:58:10|5537.21|5536.61|5536.71|5536.11|5537.34|5536.74|5536.59|5535.99|59
1721775500000|2024-07-23 22:58:20|5536.84|5536.24|5536.84|5536.24|5536.96|5536.36|5536.84|5536.24|43
1721775520000|2024-07-23 22:58:40|5536.71|5536.11|5536.84|5536.24|5536.84|5536.24|5536.71|5536.11|6
1721775530000|2024-07-23 22:58:50|||||||||5
1721775540000|2024-07-23 22:59:00|5536.71|5536.11|5536.71|5536.11|5536.71|5536.11|5536.71|5536.11|2
1721775550000|2024-07-23 22:59:10|5536.59|5535.99|5536.34|5535.74|5536.59|5535.99|5536.34|5535.74|20
1721775560000|2024-07-23 22:59:20|5536.46|5535.86|5536.84|5536.24|5536.84|5536.24|5536.46|5535.86|13
1721775570000|2024-07-23 22:59:30|5536.71|5536.11|5536.59|5535.99|5536.71|5536.11|5536.59|5535.99|4
1721775580000|2024-07-23 22:59:40|5536.84|5536.24|5536.84|5536.24|5536.84|5536.24|5536.84|5536.24|7
1721775600000|2024-07-23 23:00:00|5537.09|5536.49|5536.34|5535.74|5537.09|5536.49|5536.09|5535.49|48
1721775610000|2024-07-23 23:00:10|5536.46|5535.86|5536.09|5535.49|5536.46|5535.86|5536.09|5535.49|20
1721775620000|2024-07-23 23:00:20|5535.84|5535.24|5535.96|5535.36|5536.09|5535.49|5535.84|5535.24|29
1721775630000|2024-07-23 23:00:30|5535.84|5535.24|5535.59|5534.99|5535.84|5535.24|5535.59|5534.99|18
1721775640000|2024-07-23 23:00:40|5535.34|5534.74|5535.34|5534.74|5535.34|5534.74|5535.34|5534.74|34
1721775660000|2024-07-23 23:01:00|5535.59|5534.99|5535.59|5534.99|5535.84|5535.24|5535.59|5534.99|41
1721775670000|2024-07-23 23:01:10|5535.71|5535.11|5535.34|5534.74|5535.84|5535.24|5535.34|5534.74|31
1721775680000|2024-07-23 23:01:20|5535.09|5534.49|5534.84|5534.24|5535.09|5534.49|5534.59|5533.99|44
1721775690000|2024-07-23 23:01:30|5534.71|5534.11|5534.84|5534.24|5535.09|5534.49|5534.34|5533.74|40
1721775700000|2024-07-23 23:01:40|5535.09|5534.49|5535.09|5534.49|5535.09|5534.49|5535.09|5534.49|19
1721775710000|2024-07-23 23:01:50|5535.34|5534.74|5535.09|5534.49|5535.34|5534.74|5535.09|5534.49|23
1721775720000|2024-07-23 23:02:00|5535.21|5534.61|5535.09|5534.49|5535.34|5534.74|5534.96|5534.36|19
1721775730000|2024-07-23 23:02:10|5534.96|5534.36|5535.09|5534.49|5535.21|5534.61|5534.96|5534.36|13
1721775740000|2024-07-23 23:02:20|5535.21|5534.61|5535.09|5534.49|5535.21|5534.61|5535.09|5534.49|10
1721775750000|2024-07-23 23:02:30|5534.96|5534.36|5534.96|5534.36|5535.09|5534.49|5534.84|5534.24|10
1721775760000|2024-07-23 23:02:40|5535.09|5534.49|5534.84|5534.24|5535.09|5534.49|5534.84|5534.24|16
1721775770000|2024-07-23 23:02:50|5534.96|5534.36|5534.46|5533.86|5534.96|5534.36|5534.34|5533.74|13
1721775780000|2024-07-23 23:03:00|5534.59|5533.99|5534.59|5533.99|5534.59|5533.99|5534.34|5533.74|14
1721775790000|2024-07-23 23:03:10|5534.46|5533.86|5534.34|5533.74|5534.46|5533.86|5534.34|5533.74|6
1721775800000|2024-07-23 23:03:20|5534.09|5533.49|5534.09|5533.49|5534.09|5533.49|5534.09|5533.49|13
1721775810000|2024-07-23 23:03:30|5533.71|5533.11|5533.84|5533.24|5533.96|5533.36|5533.59|5532.99|27
1721775820000|2024-07-23 23:03:40|5533.96|5533.36|5534.09|5533.49|5534.34|5533.74|5533.96|5533.36|34
1721775830000|2024-07-23 23:03:50|5533.96|5533.36|5534.09|5533.49|5534.09|5533.49|5533.96|5533.36|4
1721775840000|2024-07-23 23:04:00|5533.84|5533.24|5533.84|5533.24|5533.84|5533.24|5533.84|5533.24|27
1721775850000|2024-07-23 23:04:10|5533.71|5533.11|5533.84|5533.24|5533.84|5533.24|5533.71|5533.11|6
1721775860000|2024-07-23 23:04:20|5533.96|5533.36|5533.59|5532.99|5533.96|5533.36|5533.59|5532.99|23
1721775870000|2024-07-23 23:04:30|5533.71|5533.11|5533.59|5532.99|5533.84|5533.24|5533.59|5532.99|7
1721775880000|2024-07-23 23:04:40|5533.71|5533.11|5533.84|5533.24|5533.84|5533.24|5533.59|5532.99|19
1721775890000|2024-07-23 23:04:50|||||||||2
1721775900000|2024-07-23 23:05:00|5533.96|5533.36|5533.59|5532.99|5533.96|5533.36|5533.34|5532.74|52
1721775910000|2024-07-23 23:05:10|5533.46|5532.86|5533.84|5533.24|5533.84|5533.24|5533.46|5532.86|12
1721775920000|2024-07-23 23:05:20|||||||||1
1721775930000|2024-07-23 23:05:30|||||||||4
1721775940000|2024-07-23 23:05:40|||||||||4
1721775950000|2024-07-23 23:05:50|5533.96|5533.36|5534.21|5533.61|5534.21|5533.61|5533.96|5533.36|12
1721775960000|2024-07-23 23:06:00|5534.34|5533.74|5534.34|5533.74|5534.34|5533.74|5534.34|5533.74|2
1721775970000|2024-07-23 23:06:10|5534.46|5533.86|5534.59|5533.99|5534.59|5533.99|5534.46|5533.86|11
1721775980000|2024-07-23 23:06:20|||||||||3
1721775990000|2024-07-23 23:06:30|5534.71|5534.11|5535.34|5534.74|5535.34|5534.74|5534.71|5534.11|39
1721776000000|2024-07-23 23:06:40|5535.46|5534.86|5535.34|5534.74|5535.59|5534.99|5535.34|5534.74|22
1721776010000|2024-07-23 23:06:50|5535.59|5534.99|5535.59|5534.99|5535.59|5534.99|5535.59|5534.99|2
1721776020000|2024-07-23 23:07:00|5535.46|5534.86|5535.59|5534.99|5535.84|5535.24|5535.34|5534.74|42
1721776030000|2024-07-23 23:07:10|5535.84|5535.24|5535.84|5535.24|5535.84|5535.24|5535.59|5534.99|21
1721776040000|2024-07-23 23:07:20|5535.71|5535.11|5535.84|5535.24|5535.84|5535.24|5535.59|5534.99|3
1721776050000|2024-07-23 23:07:30|5535.96|5535.36|5536.09|5535.49|5536.09|5535.49|5535.96|5535.36|14
1721776060000|2024-07-23 23:07:40|5535.84|5535.24|5535.84|5535.24|5535.96|5535.36|5535.84|5535.24|22
1721776070000|2024-07-23 23:07:50|5535.71|5535.11|5535.84|5535.24|5535.84|5535.24|5535.59|5534.99|6
1721776080000|2024-07-23 23:08:00|||||||||2
1721776090000|2024-07-23 23:08:10|5535.71|5535.11|5535.84|5535.24|5535.84|5535.24|5535.59|5534.99|9
1721776100000|2024-07-23 23:08:20|||||||||2
1721776120000|2024-07-23 23:08:40|||||||||14
1721776130000|2024-07-23 23:08:50|5535.71|5535.11|5535.34|5534.74|5535.71|5535.11|5535.34|5534.74|20
1721776140000|2024-07-23 23:09:00|||||||||3
1721776150000|2024-07-23 23:09:10|||||||||1
1721776160000|2024-07-23 23:09:20|5535.21|5534.61|5534.59|5533.99|5535.21|5534.61|5534.34|5533.74|34
1721776170000|2024-07-23 23:09:30|5534.84|5534.24|5534.84|5534.24|5535.09|5534.49|5534.71|5534.11|25
1721776180000|2024-07-23 23:09:40|5534.71|5534.11|5534.84|5534.24|5534.84|5534.24|5534.71|5534.11|0
1721776200000|2024-07-23 23:10:00|5534.96|5534.36|5534.84|5534.24|5535.09|5534.49|5534.84|5534.24|23
1721776210000|2024-07-23 23:10:10|5534.96|5534.36|5534.84|5534.24|5534.96|5534.36|5534.84|5534.24|0
1721776220000|2024-07-23 23:10:20|5534.71|5534.11|5534.84|5534.24|5534.84|5534.24|5534.71|5534.11|12
1721776240000|2024-07-23 23:10:40|5534.71|5534.11|5534.59|5533.99|5534.71|5534.11|5534.59|5533.99|3
1721776260000|2024-07-23 23:11:00|5534.84|5534.24|5535.34|5534.74|5535.34|5534.74|5534.84|5534.24|33
1721776270000|2024-07-23 23:11:10|5535.59|5534.99|5535.46|5534.86|5535.59|5534.99|5535.34|5534.74|11
1721776280000|2024-07-23 23:11:20|5535.59|5534.99|5535.59|5534.99|5535.59|5534.99|5535.59|5534.99|2
1721776290000|2024-07-23 23:11:30|5535.34|5534.74|5535.34|5534.74|5535.46|5534.86|5535.34|5534.74|25
1721776300000|2024-07-23 23:11:40|5535.46|5534.86|5535.34|5534.74|5535.46|5534.86|5535.34|5534.74|10
1721776330000|2024-07-23 23:12:10|5535.09|5534.49|5535.34|5534.74|5535.34|5534.74|5535.09|5534.49|23
1721776350000|2024-07-23 23:12:30|5535.21|5534.61|5535.09|5534.49|5535.21|5534.61|5535.09|5534.49|4
1721776370000|2024-07-23 23:12:50|5534.84|5534.24|5534.84|5534.24|5534.84|5534.24|5534.84|5534.24|6
1721776380000|2024-07-23 23:13:00|5535.09|5534.49|5535.09|5534.49|5535.21|5534.61|5535.09|5534.49|19
1721776410000|2024-07-23 23:13:30|||||||||3
1721776420000|2024-07-23 23:13:40|5535.21|5534.61|5535.34|5534.74|5535.34|5534.74|5535.21|5534.61|3
1721776430000|2024-07-23 23:13:50|5535.09|5534.49|5535.09|5534.49|5535.09|5534.49|5535.09|5534.49|7
1721776440000|2024-07-23 23:14:00|5534.84|5534.24|5534.84|5534.24|5534.84|5534.24|5534.84|5534.24|6
1721776450000|2024-07-23 23:14:10|5534.71|5534.11|5534.84|5534.24|5534.84|5534.24|5534.71|5534.11|6
1721776470000|2024-07-23 23:14:30|5535.09|5534.49|5535.09|5534.49|5535.09|5534.49|5535.09|5534.49|12
1721776480000|2024-07-23 23:14:40|||||||||3
1721776490000|2024-07-23 23:14:50|5534.84|5534.24|5534.84|5534.24|5534.84|5534.24|5534.84|5534.24|7
1721776500000|2024-07-23 23:15:00|||||||||1
1721776520000|2024-07-23 23:15:20|5534.71|5534.11|5534.84|5534.24|5534.84|5534.24|5534.71|5534.11|26
1721776530000|2024-07-23 23:15:30|5534.71|5534.11|5534.84|5534.24|5534.84|5534.24|5534.71|5534.11|1
1721776540000|2024-07-23 23:15:40|5534.09|5533.49|5534.09|5533.49|5534.09|5533.49|5533.84|5533.24|157
1721776550000|2024-07-23 23:15:50|5534.21|5533.61|5534.34|5533.74|5534.59|5533.99|5534.09|5533.49|46
1721776560000|2024-07-23 23:16:00|5534.46|5533.86|5534.46|5533.86|5534.46|5533.86|5534.46|5533.86|6
1721776570000|2024-07-23 23:16:10|5534.59|5533.99|5534.84|5534.24|5534.84|5534.24|5534.59|5533.99|9
1721776580000|2024-07-23 23:16:20|5534.96|5534.36|5535.09|5534.49|5535.09|5534.49|5534.96|5534.36|12
1721776590000|2024-07-23 23:16:30|5535.21|5534.61|5535.09|5534.49|5535.21|5534.61|5535.09|5534.49|19
1721776600000|2024-07-23 23:16:40|5534.96|5534.36|5534.84|5534.24|5534.96|5534.36|5534.84|5534.24|9
1721776610000|2024-07-23 23:16:50|5534.59|5533.99|5534.59|5533.99|5534.84|5534.24|5534.59|5533.99|13
1721776620000|2024-07-23 23:17:00|5534.84|5534.24|5534.59|5533.99|5534.84|5534.24|5534.59|5533.99|2
1721776630000|2024-07-23 23:17:10|5534.71|5534.11|5534.59|5533.99|5534.71|5534.11|5534.59|5533.99|2
1721776640000|2024-07-23 23:17:20|5534.71|5534.11|5534.84|5534.24|5534.84|5534.24|5534.71|5534.11|6
1721776650000|2024-07-23 23:17:30|||||||||2
1721776660000|2024-07-23 23:17:40|5534.96|5534.36|5535.09|5534.49|5535.09|5534.49|5534.96|5534.36|6
1721776670000|2024-07-23 23:17:50|||||||||11
1721776680000|2024-07-23 23:18:00|5534.96|5534.36|5534.84|5534.24|5534.96|5534.36|5534.84|5534.24|4
1721776690000|2024-07-23 23:18:10|||||||||2
1721776700000|2024-07-23 23:18:20|5534.71|5534.11|5534.71|5534.11|5534.71|5534.11|5534.71|5534.11|2
1721776710000|2024-07-23 23:18:30|5534.84|5534.24|5534.96|5534.36|5534.96|5534.36|5534.84|5534.24|1
1721776720000|2024-07-23 23:18:40|5534.84|5534.24|5534.84|5534.24|5534.96|5534.36|5534.71|5534.11|12
1721776730000|2024-07-23 23:18:50|5534.71|5534.11|5534.71|5534.11|5534.84|5534.24|5534.59|5533.99|7
1721776740000|2024-07-23 23:19:00|5534.84|5534.24|5534.84|5534.24|5534.84|5534.24|5534.84|5534.24|3
1721776750000|2024-07-23 23:19:10|5535.09|5534.49|5534.84|5534.24|5535.09|5534.49|5534.84|5534.24|9
1721776760000|2024-07-23 23:19:20|5535.09|5534.49|5535.09|5534.49|5535.09|5534.49|5535.09|5534.49|12
1721776770000|2024-07-23 23:19:30|5534.96|5534.36|5535.09|5534.49|5535.09|5534.49|5534.96|5534.36|0
1721776780000|2024-07-23 23:19:40|5535.21|5534.61|5535.09|5534.49|5535.21|5534.61|5535.09|5534.49|12
1721776800000|2024-07-23 23:20:00|5534.84|5534.24|5534.84|5534.24|5534.84|5534.24|5534.59|5533.99|19
1721776810000|2024-07-23 23:20:10|5534.96|5534.36|5535.09|5534.49|5535.09|5534.49|5534.84|5534.24|9
1721776820000|2024-07-23 23:20:20|5534.84|5534.24|5534.59|5533.99|5534.84|5534.24|5534.59|5533.99|38
1721776830000|2024-07-23 23:20:30|5534.71|5534.11|5534.84|5534.24|5534.84|5534.24|5534.71|5534.11|6
1721776840000|2024-07-23 23:20:40|||||||||12
1721776850000|2024-07-23 23:20:50|||||||||1
1721776870000|2024-07-23 23:21:10|5535.09|5534.49|5535.09|5534.49|5535.09|5534.49|5535.09|5534.49|4
1721776880000|2024-07-23 23:21:20|||||||||5
1721776900000|2024-07-23 23:21:40|5535.21|5534.61|5535.34|5534.74|5535.34|5534.74|5535.09|5534.49|11
1721776920000|2024-07-23 23:22:00|||||||||6
1721776930000|2024-07-23 23:22:10|5535.21|5534.61|5535.34|5534.74|5535.34|5534.74|5535.21|5534.61|6
1721776940000|2024-07-23 23:22:20|5535.09|5534.49|5535.09|5534.49|5535.09|5534.49|5535.09|5534.49|4
1721776950000|2024-07-23 23:22:30|5534.96|5534.36|5534.84|5534.24|5534.96|5534.36|5534.84|5534.24|6
1721776960000|2024-07-23 23:22:40|5534.96|5534.36|5534.84|5534.24|5534.96|5534.36|5534.84|5534.24|4
1721776970000|2024-07-23 23:22:50|5534.59|5533.99|5534.59|5533.99|5534.59|5533.99|5534.59|5533.99|3
1721776980000|2024-07-23 23:23:00|5534.71|5534.11|5534.59|5533.99|5534.71|5534.11|5534.59|5533.99|3
1721777010000|2024-07-23 23:23:30|5534.84|5534.24|5534.84|5534.24|5534.84|5534.24|5534.84|5534.24|19
1721777020000|2024-07-23 23:23:40|5534.71|5534.11|5534.71|5534.11|5534.71|5534.11|5534.71|5534.11|0
1721777030000|2024-07-23 23:23:50|5534.59|5533.99|5534.59|5533.99|5534.84|5534.24|5534.59|5533.99|30
1721777060000|2024-07-23 23:24:20|5534.34|5533.74|5534.34|5533.74|5534.34|5533.74|5534.34|5533.74|5
1721777080000|2024-07-23 23:24:40|||||||||1
1721777090000|2024-07-23 23:24:50|5534.21|5533.61|5534.09|5533.49|5534.21|5533.61|5534.09|5533.49|14
1721777100000|2024-07-23 23:25:00|5533.96|5533.36|5533.71|5533.11|5533.96|5533.36|5533.71|5533.11|41
1721777110000|2024-07-23 23:25:10|5533.59|5532.99|5533.34|5532.74|5533.59|5532.99|5533.34|5532.74|34
1721777120000|2024-07-23 23:25:20|5533.59|5532.99|5533.46|5532.86|5533.59|5532.99|5533.46|5532.86|14
1721777130000|2024-07-23 23:25:30|5533.34|5532.74|5533.34|5532.74|5533.34|5532.74|5533.34|5532.74|3
1721777140000|2024-07-23 23:25:40|5533.46|5532.86|5533.59|5532.99|5533.59|5532.99|5533.46|5532.86|11
1721777150000|2024-07-23 23:25:50|5533.71|5533.11|5533.59|5532.99|5533.84|5533.24|5533.59|5532.99|26
1721777160000|2024-07-23 23:26:00|5533.46|5532.86|5533.46|5532.86|5533.46|5532.86|5533.34|5532.74|7
1721777170000|2024-07-23 23:26:10|5533.34|5532.74|5533.59|5532.99|5533.59|5532.99|5533.34|5532.74|8
1721777180000|2024-07-23 23:26:20|||||||||9
1721777190000|2024-07-23 23:26:30|||||||||1
1721777210000|2024-07-23 23:26:50|5533.84|5533.24|5533.84|5533.24|5533.84|5533.24|5533.59|5532.99|56
1721777230000|2024-07-23 23:27:10|||||||||2
1721777240000|2024-07-23 23:27:20|5533.96|5533.36|5533.59|5532.99|5533.96|5533.36|5533.59|5532.99|15
1721777250000|2024-07-23 23:27:30|5533.71|5533.11|5533.84|5533.24|5533.84|5533.24|5533.71|5533.11|2
1721777260000|2024-07-23 23:27:40|5534.09|5533.49|5534.34|5533.74|5534.34|5533.74|5534.09|5533.49|12
1721777270000|2024-07-23 23:27:50|5534.21|5533.61|5534.09|5533.49|5534.21|5533.61|5534.09|5533.49|7
1721777290000|2024-07-23 23:28:10|5534.34|5533.74|5534.59|5533.99|5534.59|5533.99|5534.34|5533.74|18
1721777300000|2024-07-23 23:28:20|||||||||4
1721777310000|2024-07-23 23:28:30|5534.84|5534.24|5534.59|5533.99|5534.84|5534.24|5534.59|5533.99|11
1721777330000|2024-07-23 23:28:50|||||||||58
1721777340000|2024-07-23 23:29:00|5534.46|5533.86|5534.59|5533.99|5534.59|5533.99|5534.46|5533.86|9
1721777370000|2024-07-23 23:29:30|5534.34|5533.74|5534.34|5533.74|5534.34|5533.74|5534.34|5533.74|17
1721777380000|2024-07-23 23:29:40|||||||||4
1721777400000|2024-07-23 23:30:00|5534.21|5533.61|5533.84|5533.24|5534.21|5533.61|5533.84|5533.24|50
1721777420000|2024-07-23 23:30:20|5533.71|5533.11|5533.59|5532.99|5533.71|5533.11|5533.59|5532.99|7
1721777430000|2024-07-23 23:30:30|5533.34|5532.74|5533.34|5532.74|5533.34|5532.74|5533.34|5532.74|15
1721777440000|2024-07-23 23:30:40|5533.46|5532.86|5533.59|5532.99|5533.59|5532.99|5533.46|5532.86|29
1721777450000|2024-07-23 23:30:50|5533.71|5533.11|5533.84|5533.24|5533.84|5533.24|5533.59|5532.99|17
1721777460000|2024-07-23 23:31:00|5533.96|5533.36|5534.09|5533.49|5534.09|5533.49|5533.96|5533.36|22
1721777470000|2024-07-23 23:31:10|5534.21|5533.61|5534.09|5533.49|5534.34|5533.74|5534.09|5533.49|11
1721777490000|2024-07-23 23:31:30|5534.21|5533.61|5533.96|5533.36|5534.34|5533.74|5533.96|5533.36|11
1721777500000|2024-07-23 23:31:40|5533.84|5533.24|5533.84|5533.24|5533.84|5533.24|5533.71|5533.11|15
1721777510000|2024-07-23 23:31:50|5533.71|5533.11|5534.09|5533.49|5534.09|5533.49|5533.59|5532.99|12
1721777520000|2024-07-23 23:32:00|5533.96|5533.36|5533.84|5533.24|5533.96|5533.36|5533.84|5533.24|10
1721777530000|2024-07-23 23:32:10|5533.96|5533.36|5533.59|5532.99|5534.09|5533.49|5533.59|5532.99|17
1721777550000|2024-07-23 23:32:30|5533.71|5533.11|5533.71|5533.11|5533.84|5533.24|5533.71|5533.11|10
1721777560000|2024-07-23 23:32:40|5533.59|5532.99|5533.84|5533.24|5533.84|5533.24|5533.59|5532.99|5
1721777570000|2024-07-23 23:32:50|5533.71|5533.11|5533.84|5533.24|5533.84|5533.24|5533.71|5533.11|0
1721777580000|2024-07-23 23:33:00|5533.71|5533.11|5533.84|5533.24|5533.84|5533.24|5533.59|5532.99|2
1721777590000|2024-07-23 23:33:10|||||||||10
1721777600000|2024-07-23 23:33:20|5533.34|5532.74|5533.34|5532.74|5533.34|5532.74|5533.34|5532.74|64
1721777610000|2024-07-23 23:33:30|5533.21|5532.61|5533.34|5532.74|5533.34|5532.74|5533.09|5532.49|19
1721777620000|2024-07-23 23:33:40|5533.46|5532.86|5533.59|5532.99|5533.59|5532.99|5533.46|5532.86|13
1721777640000|2024-07-23 23:34:00|5533.71|5533.11|5533.59|5532.99|5533.71|5533.11|5533.59|5532.99|5
1721777650000|2024-07-23 23:34:10|5533.71|5533.11|5533.71|5533.11|5533.71|5533.11|5533.71|5533.11|0
1721777660000|2024-07-23 23:34:20|5533.84|5533.24|5533.59|5532.99|5533.84|5533.24|5533.59|5532.99|10
1721777670000|2024-07-23 23:34:30|5533.71|5533.11|5533.59|5532.99|5533.71|5533.11|5533.59|5532.99|2
1721777680000|2024-07-23 23:34:40|5533.71|5533.11|5533.84|5533.24|5533.84|5533.24|5533.59|5532.99|6
1721777690000|2024-07-23 23:34:50|5533.71|5533.11|5533.84|5533.24|5533.84|5533.24|5533.59|5532.99|2
1721777700000|2024-07-23 23:35:00|||||||||5
1721777710000|2024-07-23 23:35:10|5533.96|5533.36|5534.09|5533.49|5534.09|5533.49|5533.96|5533.36|8
1721777720000|2024-07-23 23:35:20|5533.96|5533.36|5534.09|5533.49|5534.09|5533.49|5533.96|5533.36|1
1721777740000|2024-07-23 23:35:40|5533.96|5533.36|5533.84|5533.24|5533.96|5533.36|5533.84|5533.24|10
1721777750000|2024-07-23 23:35:50|||||||||3
1721777760000|2024-07-23 23:36:00|5533.71|5533.11|5533.59|5532.99|5533.71|5533.11|5533.59|5532.99|18
1721777780000|2024-07-23 23:36:20|5533.84|5533.24|5533.84|5533.24|5533.84|5533.24|5533.84|5533.24|10
1721777790000|2024-07-23 23:36:30|5533.71|5533.11|5533.84|5533.24|5533.84|5533.24|5533.71|5533.11|14
1721777800000|2024-07-23 23:36:40|5533.71|5533.11|5533.84|5533.24|5533.84|5533.24|5533.71|5533.11|4
1721777810000|2024-07-23 23:36:50|5533.71|5533.11|5533.71|5533.11|5533.84|5533.24|5533.71|5533.11|11
1721777820000|2024-07-23 23:37:00|5533.59|5532.99|5534.09|5533.49|5534.09|5533.49|5533.59|5532.99|14
1721777830000|2024-07-23 23:37:10|5533.84|5533.24|5533.84|5533.24|5533.84|5533.24|5533.84|5533.24|177
1721777840000|2024-07-23 23:37:20|5533.96|5533.36|5533.96|5533.36|5534.09|5533.49|5533.96|5533.36|25
1721777860000|2024-07-23 23:37:40|5534.09|5533.49|5534.09|5533.49|5534.09|5533.49|5534.09|5533.49|0
1721777870000|2024-07-23 23:37:50|5533.96|5533.36|5534.09|5533.49|5534.09|5533.49|5533.84|5533.24|11
1721777880000|2024-07-23 23:38:00|5533.96|5533.36|5534.09|5533.49|5534.09|5533.49|5533.96|5533.36|1
1721777890000|2024-07-23 23:38:10|5533.84|5533.24|5533.84|5533.24|5533.84|5533.24|5533.84|5533.24|19
1721777900000|2024-07-23 23:38:20|5533.59|5532.99|5533.59|5532.99|5533.59|5532.99|5533.59|5532.99|48
1721777910000|2024-07-23 23:38:30|5533.34|5532.74|5533.59|5532.99|5533.71|5533.11|5533.09|5532.49|170
1721777920000|2024-07-23 23:38:40|5533.84|5533.24|5533.59|5532.99|5533.84|5533.24|5533.59|5532.99|12
1721777930000|2024-07-23 23:38:50|5533.71|5533.11|5533.34|5532.74|5533.71|5533.11|5533.34|5532.74|50
1721777950000|2024-07-23 23:39:10|||||||||45
1721777960000|2024-07-23 23:39:20|||||||||1
1721777970000|2024-07-23 23:39:30|5533.46|5532.86|5533.34|5532.74|5533.46|5532.86|5533.34|5532.74|20
1721777990000|2024-07-23 23:39:50|5533.46|5532.86|5533.34|5532.74|5533.46|5532.86|5533.34|5532.74|12
1721778000000|2024-07-23 23:40:00|5533.59|5532.99|5533.59|5532.99|5533.59|5532.99|5533.59|5532.99|18
1721778010000|2024-07-23 23:40:10|5533.46|5532.86|5533.46|5532.86|5533.59|5532.99|5533.34|5532.74|42
1721778020000|2024-07-23 23:40:20|5533.59|5532.99|5533.71|5533.11|5533.84|5533.24|5533.59|5532.99|108
1721778030000|2024-07-23 23:40:30|5533.59|5532.99|5533.59|5532.99|5533.59|5532.99|5533.59|5532.99|4
1721778040000|2024-07-23 23:40:40|5533.71|5533.11|5533.96|5533.36|5534.09|5533.49|5533.71|5533.11|30
1721778050000|2024-07-23 23:40:50|5534.09|5533.49|5533.84|5533.24|5534.09|5533.49|5533.84|5533.24|10
1721778060000|2024-07-23 23:41:00|5533.96|5533.36|5533.84|5533.24|5534.09|5533.49|5533.84|5533.24|31
1721778070000|2024-07-23 23:41:10|5533.96|5533.36|5534.34|5533.74|5534.34|5533.74|5533.96|5533.36|22
1721778080000|2024-07-23 23:41:20|5534.09|5533.49|5534.09|5533.49|5534.21|5533.61|5534.09|5533.49|19
1721778090000|2024-07-23 23:41:30|5534.21|5533.61|5534.09|5533.49|5534.34|5533.74|5534.09|5533.49|16
1721778100000|2024-07-23 23:41:40|5534.34|5533.74|5534.34|5533.74|5534.34|5533.74|5534.34|5533.74|188
1721778110000|2024-07-23 23:41:50|5534.59|5533.99|5534.59|5533.99|5534.59|5533.99|5534.59|5533.99|27
1721778120000|2024-07-23 23:42:00|5534.34|5533.74|5534.34|5533.74|5534.34|5533.74|5534.34|5533.74|27
1721778130000|2024-07-23 23:42:10|5534.59|5533.99|5534.59|5533.99|5534.59|5533.99|5534.59|5533.99|120
1721778140000|2024-07-23 23:42:20|5534.84|5534.24|5534.59|5533.99|5534.84|5534.24|5534.59|5533.99|52
1721778150000|2024-07-23 23:42:30|5534.46|5533.86|5534.59|5533.99|5534.59|5533.99|5534.46|5533.86|2
1721778160000|2024-07-23 23:42:40|5534.34|5533.74|5534.71|5534.11|5534.84|5534.24|5534.34|5533.74|26
1721778170000|2024-07-23 23:42:50|5534.84|5534.24|5534.84|5534.24|5534.84|5534.24|5534.84|5534.24|72
1721778190000|2024-07-23 23:43:10|5534.96|5534.36|5534.84|5534.24|5535.09|5534.49|5534.84|5534.24|17
1721778200000|2024-07-23 23:43:20|5534.96|5534.36|5534.84|5534.24|5534.96|5534.36|5534.84|5534.24|7
1721778210000|2024-07-23 23:43:30|||||||||5
1721778220000|2024-07-23 23:43:40|5534.71|5534.11|5534.84|5534.24|5534.84|5534.24|5534.71|5534.11|6
1721778240000|2024-07-23 23:44:00|5534.59|5533.99|5534.34|5533.74|5534.59|5533.99|5534.34|5533.74|23
1721778270000|2024-07-23 23:44:30|5534.09|5533.49|5534.09|5533.49|5534.09|5533.49|5534.09|5533.49|13
1721778280000|2024-07-23 23:44:40|5534.21|5533.61|5534.21|5533.61|5534.34|5533.74|5534.21|5533.61|12
1721778290000|2024-07-23 23:44:50|5534.34|5533.74|5534.21|5533.61|5534.34|5533.74|5534.09|5533.49|5
1721778300000|2024-07-23 23:45:00|5534.34|5533.74|5534.09|5533.49|5534.34|5533.74|5534.09|5533.49|13
1721778310000|2024-07-23 23:45:10|5534.34|5533.74|5534.34|5533.74|5534.34|5533.74|5534.34|5533.74|6
1721778320000|2024-07-23 23:45:20|5534.21|5533.61|5534.21|5533.61|5534.21|5533.61|5534.21|5533.61|10
1721778330000|2024-07-23 23:45:30|5534.34|5533.74|5534.34|5533.74|5534.34|5533.74|5534.34|5533.74|2
1721778340000|2024-07-23 23:45:40|5534.21|5533.61|5534.34|5533.74|5534.34|5533.74|5534.21|5533.61|2
1721778360000|2024-07-23 23:46:00|5534.21|5533.61|5534.59|5533.99|5534.59|5533.99|5534.21|5533.61|30
1721778380000|2024-07-23 23:46:20|5534.46|5533.86|5534.59|5533.99|5534.59|5533.99|5534.46|5533.86|0
1721778390000|2024-07-23 23:46:30|5534.84|5534.24|5534.59|5533.99|5535.09|5534.49|5534.59|5533.99|58
1721778400000|2024-07-23 23:46:40|5534.71|5534.11|5534.59|5533.99|5534.71|5534.11|5534.46|5533.86|5
1721778410000|2024-07-23 23:46:50|5534.84|5534.24|5534.96|5534.36|5534.96|5534.36|5534.84|5534.24|20
1721778420000|2024-07-23 23:47:00|5535.09|5534.49|5534.59|5533.99|5535.09|5534.49|5534.34|5533.74|44
1721778430000|2024-07-23 23:47:10|5534.34|5533.74|5534.34|5533.74|5534.59|5533.99|5534.34|5533.74|23
1721778440000|2024-07-23 23:47:20|5534.59|5533.99|5534.59|5533.99|5534.59|5533.99|5534.59|5533.99|11
1721778450000|2024-07-23 23:47:30|5534.09|5533.49|5534.09|5533.49|5534.34|5533.74|5534.09|5533.49|96
1721778460000|2024-07-23 23:47:40|5534.21|5533.61|5534.34|5533.74|5534.34|5533.74|5534.21|5533.61|8
1721778470000|2024-07-23 23:47:50|||||||||5
1721778480000|2024-07-23 23:48:00|5534.46|5533.86|5534.34|5533.74|5534.59|5533.99|5534.34|5533.74|154
1721778490000|2024-07-23 23:48:10|5534.09|5533.49|5534.09|5533.49|5534.09|5533.49|5534.09|5533.49|23
1721778500000|2024-07-23 23:48:20|||||||||31
1721778520000|2024-07-23 23:48:40|5534.21|5533.61|5534.34|5533.74|5534.34|5533.74|5534.21|5533.61|21
1721778530000|2024-07-23 23:48:50|5534.09|5533.49|5534.34|5533.74|5534.34|5533.74|5534.09|5533.49|27
1721778540000|2024-07-23 23:49:00|5534.59|5533.99|5534.34|5533.74|5534.59|5533.99|5534.34|5533.74|32
1721778550000|2024-07-23 23:49:10|5534.46|5533.86|5534.84|5534.24|5534.84|5534.24|5534.46|5533.86|10
1721778560000|2024-07-23 23:49:20|5534.71|5534.11|5534.84|5534.24|5534.84|5534.24|5534.59|5533.99|9
1721778580000|2024-07-23 23:49:40|5534.59|5533.99|5534.59|5533.99|5534.84|5534.24|5534.59|5533.99|67
1721778590000|2024-07-23 23:49:50|5534.84|5534.24|5534.71|5534.11|5534.84|5534.24|5534.71|5534.11|129
1721778600000|2024-07-23 23:50:00|5534.84|5534.24|5534.84|5534.24|5534.84|5534.24|5534.84|5534.24|32
1721778610000|2024-07-23 23:50:10|5534.71|5534.11|5534.59|5533.99|5534.71|5534.11|5534.34|5533.74|113
1721778630000|2024-07-23 23:50:30|5534.34|5533.74|5534.59|5533.99|5534.59|5533.99|5534.34|5533.74|29
1721778640000|2024-07-23 23:50:40|||||||||2
1721778650000|2024-07-23 23:50:50|5534.71|5534.11|5534.59|5533.99|5534.84|5534.24|5534.59|5533.99|10
1721778660000|2024-07-23 23:51:00|5534.34|5533.74|5534.34|5533.74|5534.34|5533.74|5534.09|5533.49|50
1721778690000|2024-07-23 23:51:30|5534.21|5533.61|5534.09|5533.49|5534.21|5533.61|5534.09|5533.49|18
1721778700000|2024-07-23 23:51:40|||||||||1
1721778710000|2024-07-23 23:51:50|5534.34|5533.74|5534.34|5533.74|5534.34|5533.74|5534.09|5533.49|39
1721778720000|2024-07-23 23:52:00|5534.21|5533.61|5534.34|5533.74|5534.34|5533.74|5534.09|5533.49|32
1721778730000|2024-07-23 23:52:10|||||||||113
1721778740000|2024-07-23 23:52:20|5534.21|5533.61|5534.34|5533.74|5534.34|5533.74|5534.09|5533.49|12
1721778750000|2024-07-23 23:52:30|5534.09|5533.49|5534.09|5533.49|5534.09|5533.49|5534.09|5533.49|23
1721778760000|2024-07-23 23:52:40|||||||||10
1721778770000|2024-07-23 23:52:50|||||||||12
1721778780000|2024-07-23 23:53:00|5533.96|5533.36|5533.84|5533.24|5533.96|5533.36|5533.84|5533.24|98
1721778790000|2024-07-23 23:53:10|||||||||1
1721778800000|2024-07-23 23:53:20|||||||||2
1721778810000|2024-07-23 23:53:30|5533.59|5532.99|5533.09|5532.49|5533.59|5532.99|5533.09|5532.49|33
1721778820000|2024-07-23 23:53:40|||||||||3
1721778830000|2024-07-23 23:53:50|||||||||20
1721778840000|2024-07-23 23:54:00|5532.84|5532.24|5533.34|5532.74|5533.34|5532.74|5532.59|5531.99|48
1721778850000|2024-07-23 23:54:10|5533.21|5532.61|5533.21|5532.61|5533.21|5532.61|5533.21|5532.61|10
1721778860000|2024-07-23 23:54:20|5533.34|5532.74|5532.84|5532.24|5533.34|5532.74|5532.84|5532.24|17
1721778870000|2024-07-23 23:54:30|5533.09|5532.49|5533.09|5532.49|5533.34|5532.74|5533.09|5532.49|20
1721778880000|2024-07-23 23:54:40|5533.21|5532.61|5533.09|5532.49|5533.34|5532.74|5533.09|5532.49|8
1721778900000|2024-07-23 23:55:00|5533.21|5532.61|5533.21|5532.61|5533.34|5532.74|5533.09|5532.49|24
1721778910000|2024-07-23 23:55:10|5533.34|5532.74|5533.21|5532.61|5533.46|5532.86|5533.21|5532.61|139
1721778920000|2024-07-23 23:55:20|5533.09|5532.49|5533.09|5532.49|5533.34|5532.74|5533.09|5532.49|23
1721778930000|2024-07-23 23:55:30|5533.21|5532.61|5533.09|5532.49|5533.21|5532.61|5533.09|5532.49|0
1721778940000|2024-07-23 23:55:40|5533.21|5532.61|5533.34|5532.74|5533.34|5532.74|5533.09|5532.49|37
1721778950000|2024-07-23 23:55:50|5533.21|5532.61|5533.59|5532.99|5533.59|5532.99|5533.21|5532.61|49
1721778960000|2024-07-23 23:56:00|||||||||14
1721778970000|2024-07-23 23:56:10|5533.84|5533.24|5533.84|5533.24|5533.84|5533.24|5533.84|5533.24|156
1721778980000|2024-07-23 23:56:20|5533.71|5533.11|5533.59|5532.99|5533.84|5533.24|5533.59|5532.99|97
1721778990000|2024-07-23 23:56:30|5533.34|5532.74|5533.34|5532.74|5533.34|5532.74|5533.34|5532.74|28
1721779010000|2024-07-23 23:56:50|5533.46|5532.86|5533.34|5532.74|5533.46|5532.86|5533.34|5532.74|7
1721779020000|2024-07-23 23:57:00|5533.09|5532.49|5532.84|5532.24|5533.21|5532.61|5532.84|5532.24|29
1721779030000|2024-07-23 23:57:10|||||||||3
1721779040000|2024-07-23 23:57:20|5532.59|5531.99|5532.59|5531.99|5532.84|5532.24|5532.59|5531.99|30
1721779050000|2024-07-23 23:57:30|5532.71|5532.11|5532.59|5531.99|5532.71|5532.11|5532.34|5531.74|78
1721779070000|2024-07-23 23:57:50|||||||||10
1721779080000|2024-07-23 23:58:00|5532.46|5531.86|5532.59|5531.99|5532.59|5531.99|5532.34|5531.74|30
1721779090000|2024-07-23 23:58:10|5532.46|5531.86|5532.09|5531.49|5532.46|5531.86|5532.09|5531.49|51
1721779100000|2024-07-23 23:58:20|5532.34|5531.74|5532.34|5531.74|5532.34|5531.74|5532.34|5531.74|15
1721779110000|2024-07-23 23:58:30|5532.09|5531.49|5532.34|5531.74|5532.34|5531.74|5532.09|5531.49|31
1721779120000|2024-07-23 23:58:40|5532.21|5531.61|5532.34|5531.74|5532.34|5531.74|5532.09|5531.49|17
1721779130000|2024-07-23 23:58:50|5532.09|5531.49|5532.09|5531.49|5532.34|5531.74|5532.09|5531.49|155
1721779140000|2024-07-23 23:59:00|5532.21|5531.61|5532.09|5531.49|5532.34|5531.74|5532.09|5531.49|48
1721779150000|2024-07-23 23:59:10|||||||||1
1721779160000|2024-07-23 23:59:20|5531.96|5531.36|5532.09|5531.49|5532.09|5531.49|5531.96|5531.36|70
1721779170000|2024-07-23 23:59:30|5531.96|5531.36|5531.84|5531.24|5531.96|5531.36|5531.84|5531.24|13
1721779180000|2024-07-23 23:59:40|5532.09|5531.49|5532.09|5531.49|5532.34|5531.74|5531.84|5531.24|46
1721779190000|2024-07-23 23:59:50|5531.84|5531.24|5531.84|5531.24|5531.84|5531.24|5531.84|5531.24|15
1721779200000|2024-07-24 00:00:00|5532.09|5531.49|5532.59|5531.99|5532.84|5532.24|5532.09|5531.49|105
1721779210000|2024-07-24 00:00:10|5532.84|5532.24|5532.59|5531.99|5532.84|5532.24|5532.46|5531.86|26
1721779220000|2024-07-24 00:00:20|5532.46|5531.86|5532.59|5531.99|5532.59|5531.99|5532.34|5531.74|27
1721779230000|2024-07-24 00:00:30|5532.34|5531.74|5532.34|5531.74|5532.34|5531.74|5532.34|5531.74|6
1721779240000|2024-07-24 00:00:40|5532.09|5531.49|5532.34|5531.74|5532.34|5531.74|5532.09|5531.49|47
1721779250000|2024-07-24 00:00:50|5532.59|5531.99|5532.34|5531.74|5532.59|5531.99|5532.34|5531.74|30
1721779260000|2024-07-24 00:01:00|5532.09|5531.49|5532.46|5531.86|5532.59|5531.99|5532.09|5531.49|20
1721779270000|2024-07-24 00:01:10|5532.34|5531.74|5532.34|5531.74|5532.34|5531.74|5532.09|5531.49|31
1721779280000|2024-07-24 00:01:20|5532.21|5531.61|5532.09|5531.49|5532.21|5531.61|5532.09|5531.49|15
1721779290000|2024-07-24 00:01:30|5532.21|5531.61|5532.34|5531.74|5532.34|5531.74|5532.09|5531.49|19
1721779300000|2024-07-24 00:01:40|5532.46|5531.86|5532.34|5531.74|5532.46|5531.86|5532.34|5531.74|13
1721779310000|2024-07-24 00:01:50|5532.09|5531.49|5532.09|5531.49|5532.09|5531.49|5532.09|5531.49|35
1721779320000|2024-07-24 00:02:00|5532.21|5531.61|5532.59|5531.99|5532.59|5531.99|5532.21|5531.61|40
1721779330000|2024-07-24 00:02:10|5532.34|5531.74|5533.34|5532.74|5533.34|5532.74|5532.34|5531.74|36
1721779340000|2024-07-24 00:02:20|5533.09|5532.49|5533.09|5532.49|5533.09|5532.49|5533.09|5532.49|13
1721779350000|2024-07-24 00:02:30|5533.21|5532.61|5533.21|5532.61|5533.34|5532.74|5533.09|5532.49|23
1721779360000|2024-07-24 00:02:40|5533.34|5532.74|5532.84|5532.24|5533.34|5532.74|5532.84|5532.24|38
1721779370000|2024-07-24 00:02:50|5532.96|5532.36|5532.84|5532.24|5533.09|5532.49|5532.84|5532.24|7
1721779380000|2024-07-24 00:03:00|5532.96|5532.36|5532.84|5532.24|5532.96|5532.36|5532.84|5532.24|8
1721779400000|2024-07-24 00:03:20|5532.96|5532.36|5533.09|5532.49|5533.09|5532.49|5532.96|5532.36|13
1721779410000|2024-07-24 00:03:30|5532.96|5532.36|5533.34|5532.74|5533.34|5532.74|5532.84|5532.24|31
1721779420000|2024-07-24 00:03:40|5533.59|5532.99|5533.84|5533.24|5533.84|5533.24|5533.59|5532.99|33
1721779430000|2024-07-24 00:03:50|5533.96|5533.36|5534.59|5533.99|5534.59|5533.99|5533.96|5533.36|72
1721779440000|2024-07-24 00:04:00|5534.71|5534.11|5534.84|5534.24|5534.84|5534.24|5534.59|5533.99|62
1721779450000|2024-07-24 00:04:10|5534.71|5534.11|5534.84|5534.24|5534.84|5534.24|5534.71|5534.11|9
1721779460000|2024-07-24 00:04:20|5534.96|5534.36|5534.84|5534.24|5535.09|5534.49|5534.84|5534.24|24
1721779470000|2024-07-24 00:04:30|5534.71|5534.11|5535.09|5534.49|5535.09|5534.49|5534.71|5534.11|39
1721779480000|2024-07-24 00:04:40|5534.84|5534.24|5534.59|5533.99|5534.84|5534.24|5534.59|5533.99|25
1721779490000|2024-07-24 00:04:50|5534.46|5533.86|5534.21|5533.61|5534.46|5533.86|5534.21|5533.61|20
1721779500000|2024-07-24 00:05:00|5534.09|5533.49|5533.59|5532.99|5534.09|5533.49|5533.59|5532.99|20
1721779510000|2024-07-24 00:05:10|||||||||2
1721779520000|2024-07-24 00:05:20|5533.84|5533.24|5533.84|5533.24|5533.96|5533.36|5533.59|5532.99|32
1721779530000|2024-07-24 00:05:30|5533.96|5533.36|5533.84|5533.24|5534.09|5533.49|5533.71|5533.11|7
1721779540000|2024-07-24 00:05:40|5534.09|5533.49|5534.21|5533.61|5534.34|5533.74|5534.09|5533.49|21
1721779550000|2024-07-24 00:05:50|5534.34|5533.74|5534.34|5533.74|5534.34|5533.74|5534.34|5533.74|0
1721779560000|2024-07-24 00:06:00|5534.59|5533.99|5534.09|5533.49|5534.59|5533.99|5534.09|5533.49|28
1721779570000|2024-07-24 00:06:10|5534.21|5533.61|5534.59|5533.99|5534.59|5533.99|5534.21|5533.61|40
1721779580000|2024-07-24 00:06:20|5534.21|5533.61|5534.34|5533.74|5534.34|5533.74|5534.21|5533.61|11
1721779590000|2024-07-24 00:06:30|5534.21|5533.61|5534.09|5533.49|5534.21|5533.61|5534.09|5533.49|15
1721779610000|2024-07-24 00:06:50|5533.96|5533.36|5533.84|5533.24|5533.96|5533.36|5533.84|5533.24|9
1721779620000|2024-07-24 00:07:00|5533.96|5533.36|5534.34|5533.74|5534.34|5533.74|5533.96|5533.36|43
1721779630000|2024-07-24 00:07:10|5534.09|5533.49|5534.09|5533.49|5534.09|5533.49|5534.09|5533.49|5
1721779640000|2024-07-24 00:07:20|5534.21|5533.61|5534.21|5533.61|5534.21|5533.61|5534.21|5533.61|2
1721779650000|2024-07-24 00:07:30|5534.09|5533.49|5534.59|5533.99|5534.59|5533.99|5534.09|5533.49|16
1721779660000|2024-07-24 00:07:40|5534.84|5534.24|5534.84|5534.24|5534.84|5534.24|5534.84|5534.24|9
1721779670000|2024-07-24 00:07:50|5535.09|5534.49|5535.34|5534.74|5535.34|5534.74|5535.09|5534.49|30
1721779680000|2024-07-24 00:08:00|5535.21|5534.61|5535.09|5534.49|5535.34|5534.74|5534.84|5534.24|40
1721779690000|2024-07-24 00:08:10|5535.21|5534.61|5535.59|5534.99|5535.59|5534.99|5535.09|5534.49|43
1721779700000|2024-07-24 00:08:20|5535.46|5534.86|5535.59|5534.99|5535.96|5535.36|5535.46|5534.86|134
1721779710000|2024-07-24 00:08:30|5535.34|5534.74|5535.21|5534.61|5535.34|5534.74|5535.21|5534.61|7
1721779720000|2024-07-24 00:08:40|5535.34|5534.74|5535.34|5534.74|5535.34|5534.74|5535.21|5534.61|5
1721779730000|2024-07-24 00:08:50|5535.21|5534.61|5535.34|5534.74|5535.34|5534.74|5535.21|5534.61|1
1721779740000|2024-07-24 00:09:00|5535.21|5534.61|5534.84|5534.24|5535.21|5534.61|5534.84|5534.24|6
1721779750000|2024-07-24 00:09:10|5534.71|5534.11|5535.09|5534.49|5535.09|5534.49|5534.71|5534.11|15
1721779760000|2024-07-24 00:09:20|5534.96|5534.36|5535.09|5534.49|5535.09|5534.49|5534.96|5534.36|8
1721779770000|2024-07-24 00:09:30|5534.84|5534.24|5535.09|5534.49|5535.09|5534.49|5534.84|5534.24|6
1721779780000|2024-07-24 00:09:40|5535.34|5534.74|5535.84|5535.24|5535.84|5535.24|5535.34|5534.74|26
1721779790000|2024-07-24 00:09:50|||||||||1
1721779800000|2024-07-24 00:10:00|5535.96|5535.36|5536.09|5535.49|5536.09|5535.49|5535.96|5535.36|18
1721779810000|2024-07-24 00:10:10|5536.21|5535.61|5536.84|5536.24|5536.84|5536.24|5536.21|5535.61|70
1721779820000|2024-07-24 00:10:20|||||||||2
1721779830000|2024-07-24 00:10:30|5536.71|5536.11|5536.34|5535.74|5536.71|5536.11|5536.34|5535.74|31
1721779840000|2024-07-24 00:10:40|5536.09|5535.49|5536.34|5535.74|5536.34|5535.74|5536.09|5535.49|16
1721779850000|2024-07-24 00:10:50|5536.46|5535.86|5536.84|5536.24|5536.84|5536.24|5536.46|5535.86|20
1721779860000|2024-07-24 00:11:00|5536.71|5536.11|5536.84|5536.24|5537.34|5536.74|5536.71|5536.11|199
1721779870000|2024-07-24 00:11:10|5536.59|5535.99|5536.59|5535.99|5536.84|5536.24|5536.34|5535.74|31
1721779880000|2024-07-24 00:11:20|5536.84|5536.24|5536.84|5536.24|5536.84|5536.24|5536.84|5536.24|4
1721779890000|2024-07-24 00:11:30|5536.71|5536.11|5536.84|5536.24|5536.84|5536.24|5536.59|5535.99|31
1721779900000|2024-07-24 00:11:40|5536.71|5536.11|5536.84|5536.24|5536.84|5536.24|5536.71|5536.11|4
1721779910000|2024-07-24 00:11:50|||||||||1
1721779920000|2024-07-24 00:12:00|5536.59|5535.99|5536.34|5535.74|5536.71|5536.11|5536.34|5535.74|19
1721779930000|2024-07-24 00:12:10|5536.46|5535.86|5536.59|5535.99|5536.59|5535.99|5536.46|5535.86|6
1721779940000|2024-07-24 00:12:20|5536.46|5535.86|5536.09|5535.49|5536.46|5535.86|5536.09|5535.49|24
1721779950000|2024-07-24 00:12:30|5535.84|5535.24|5535.84|5535.24|5535.84|5535.24|5535.84|5535.24|10
1721779960000|2024-07-24 00:12:40|5535.59|5534.99|5535.34|5534.74|5535.59|5534.99|5534.84|5534.24|127
1721779970000|2024-07-24 00:12:50|5535.21|5534.61|5535.59|5534.99|5535.59|5534.99|5535.21|5534.61|25
1721779980000|2024-07-24 00:13:00|5535.84|5535.24|5536.09|5535.49|5536.09|5535.49|5535.71|5535.11|28
1721779990000|2024-07-24 00:13:10|5536.34|5535.74|5536.34|5535.74|5536.34|5535.74|5536.21|5535.61|20
1721780000000|2024-07-24 00:13:20|||||||||6
1721780010000|2024-07-24 00:13:30|5536.46|5535.86|5536.34|5535.74|5536.59|5535.99|5536.34|5535.74|28
1721780020000|2024-07-24 00:13:40|5536.09|5535.49|5536.09|5535.49|5536.34|5535.74|5536.09|5535.49|13
1721780030000|2024-07-24 00:13:50|5536.21|5535.61|5536.34|5535.74|5536.34|5535.74|5536.21|5535.61|1
1721780040000|2024-07-24 00:14:00|5536.09|5535.49|5536.09|5535.49|5536.34|5535.74|5536.09|5535.49|19
1721780050000|2024-07-24 00:14:10|5536.21|5535.61|5536.09|5535.49|5536.34|5535.74|5536.09|5535.49|19
1721780060000|2024-07-24 00:14:20|5536.34|5535.74|5536.34|5535.74|5536.34|5535.74|5536.34|5535.74|13
1721780070000|2024-07-24 00:14:30|5536.21|5535.61|5536.09|5535.49|5536.21|5535.61|5536.09|5535.49|23
1721780080000|2024-07-24 00:14:40|5536.21|5535.61|5536.21|5535.61|5536.21|5535.61|5536.09|5535.49|5
1721780090000|2024-07-24 00:14:50|5536.09|5535.49|5536.34|5535.74|5536.34|5535.74|5536.09|5535.49|15
1721780100000|2024-07-24 00:15:00|5536.21|5535.61|5536.21|5535.61|5536.34|5535.74|5535.84|5535.24|146
1721780110000|2024-07-24 00:15:10|5536.09|5535.49|5535.84|5535.24|5536.34|5535.74|5535.84|5535.24|12
1721780120000|2024-07-24 00:15:20|5536.09|5535.49|5536.34|5535.74|5536.34|5535.74|5535.96|5535.36|18
1721780130000|2024-07-24 00:15:30|5536.46|5535.86|5536.59|5535.99|5536.71|5536.11|5536.46|5535.86|36
1721780140000|2024-07-24 00:15:40|5536.71|5536.11|5536.59|5535.99|5536.71|5536.11|5536.59|5535.99|18
1721780150000|2024-07-24 00:15:50|5536.84|5536.24|5536.84|5536.24|5536.84|5536.24|5536.84|5536.24|9
1721780160000|2024-07-24 00:16:00|5536.71|5536.11|5536.84|5536.24|5536.84|5536.24|5536.59|5535.99|22
1721780170000|2024-07-24 00:16:10|5536.71|5536.11|5536.59|5535.99|5536.84|5536.24|5536.59|5535.99|23
1721780180000|2024-07-24 00:16:20|5536.71|5536.11|5536.84|5536.24|5536.84|5536.24|5536.59|5535.99|13
1721780190000|2024-07-24 00:16:30|5536.59|5535.99|5536.59|5535.99|5536.59|5535.99|5536.59|5535.99|12
1721780200000|2024-07-24 00:16:40|5536.71|5536.11|5536.59|5535.99|5536.71|5536.11|5536.59|5535.99|6
1721780210000|2024-07-24 00:16:50|5536.71|5536.11|5536.84|5536.24|5536.84|5536.24|5536.71|5536.11|0
1721780220000|2024-07-24 00:17:00|5536.71|5536.11|5536.84|5536.24|5536.84|5536.24|5536.59|5535.99|13
1721780230000|2024-07-24 00:17:10|5536.96|5536.36|5536.84|5536.24|5536.96|5536.36|5536.84|5536.24|30
1721780240000|2024-07-24 00:17:20|5536.59|5535.99|5536.59|5535.99|5536.71|5536.11|5536.59|5535.99|22
1721780260000|2024-07-24 00:17:40|||||||||2
1721780270000|2024-07-24 00:17:50|5536.34|5535.74|5536.34|5535.74|5536.34|5535.74|5536.34|5535.74|9
1721780280000|2024-07-24 00:18:00|5536.09|5535.49|5535.59|5534.99|5536.21|5535.61|5535.59|5534.99|39
1721780290000|2024-07-24 00:18:10|5535.34|5534.74|5535.34|5534.74|5535.34|5534.74|5535.34|5534.74|15
1721780300000|2024-07-24 00:18:20|5535.21|5534.61|5535.09|5534.49|5535.34|5534.74|5535.09|5534.49|23
1721780310000|2024-07-24 00:18:30|5535.21|5534.61|5535.34|5534.74|5535.34|5534.74|5535.09|5534.49|17
1721780320000|2024-07-24 00:18:40|5535.21|5534.61|5535.21|5534.61|5535.21|5534.61|5535.09|5534.49|10
1721780330000|2024-07-24 00:18:50|5535.09|5534.49|5535.34|5534.74|5535.34|5534.74|5535.09|5534.49|21
1721780360000|2024-07-24 00:19:20|5535.59|5534.99|5535.84|5535.24|5535.84|5535.24|5535.59|5534.99|8
1721780370000|2024-07-24 00:19:30|5535.59|5534.99|5535.59|5534.99|5535.59|5534.99|5535.59|5534.99|8
1721780380000|2024-07-24 00:19:40|5535.71|5535.11|5535.71|5535.11|5535.71|5535.11|5535.59|5534.99|17
1721780390000|2024-07-24 00:19:50|5535.59|5534.99|5535.59|5534.99|5535.84|5535.24|5535.59|5534.99|8
1721780400000|2024-07-24 00:20:00|5535.84|5535.24|5535.84|5535.24|5535.84|5535.24|5535.84|5535.24|9
1721780410000|2024-07-24 00:20:10|5536.09|5535.49|5535.84|5535.24|5536.09|5535.49|5535.84|5535.24|17
1721780420000|2024-07-24 00:20:20|5535.34|5534.74|5535.59|5534.99|5535.59|5534.99|5535.34|5534.74|19
1721780430000|2024-07-24 00:20:30|5535.84|5535.24|5535.59|5534.99|5535.84|5535.24|5535.59|5534.99|5
1721780440000|2024-07-24 00:20:40|5535.71|5535.11|5535.59|5534.99|5535.84|5535.24|5535.59|5534.99|5
1721780450000|2024-07-24 00:20:50|5535.34|5534.74|5535.59|5534.99|5535.59|5534.99|5535.34|5534.74|10
1721780460000|2024-07-24 00:21:00|5535.34|5534.74|5535.84|5535.24|5535.84|5535.24|5535.34|5534.74|19
1721780490000|2024-07-24 00:21:30|5535.71|5535.11|5535.71|5535.11|5535.71|5535.11|5535.71|5535.11|14
1721780500000|2024-07-24 00:21:40|5535.84|5535.24|5536.09|5535.49|5536.09|5535.49|5535.71|5535.11|29
1721780510000|2024-07-24 00:21:50|5535.96|5535.36|5535.96|5535.36|5535.96|5535.36|5535.96|5535.36|2
1721780520000|2024-07-24 00:22:00|5536.09|5535.49|5535.84|5535.24|5536.09|5535.49|5535.84|5535.24|5
1721780530000|2024-07-24 00:22:10|||||||||6
1721780540000|2024-07-24 00:22:20|5535.71|5535.11|5536.09|5535.49|5536.09|5535.49|5535.71|5535.11|14
1721780550000|2024-07-24 00:22:30|5536.39|5535.79|5536.14|5535.54|5536.39|5535.79|5536.14|5535.54|3
1721780560000|2024-07-24 00:22:40|5536.26|5535.66|5536.39|5535.79|5536.39|5535.79|5536.26|5535.66|6
1721780570000|2024-07-24 00:22:50|||||||||22
1721780580000|2024-07-24 00:23:00|5536.51|5535.91|5536.39|5535.79|5536.51|5535.91|5536.39|5535.79|5
1721780590000|2024-07-24 00:23:10|5536.51|5535.91|5536.39|5535.79|5536.51|5535.91|5536.39|5535.79|12
1721780600000|2024-07-24 00:23:20|5536.51|5535.91|5536.51|5535.91|5536.51|5535.91|5536.39|5535.79|6
1721780610000|2024-07-24 00:23:30|5536.39|5535.79|5536.39|5535.79|5536.51|5535.91|5536.39|5535.79|1
1721780620000|2024-07-24 00:23:40|5536.14|5535.54|5536.26|5535.66|5536.26|5535.66|5536.14|5535.54|6
1721780630000|2024-07-24 00:23:50|5536.14|5535.54|5536.14|5535.54|5536.14|5535.54|5535.89|5535.29|13
1721780640000|2024-07-24 00:24:00|5536.01|5535.41|5536.14|5535.54|5536.14|5535.54|5535.89|5535.29|11
1721780650000|2024-07-24 00:24:10|5536.01|5535.41|5535.89|5535.29|5536.01|5535.41|5535.89|5535.29|21
1721780660000|2024-07-24 00:24:20|5535.76|5535.16|5535.89|5535.29|5535.89|5535.29|5535.64|5535.04|2
1721780670000|2024-07-24 00:24:30|5535.76|5535.16|5535.76|5535.16|5535.76|5535.16|5535.76|5535.16|3
1721780680000|2024-07-24 00:24:40|5535.64|5535.04|5535.51|5534.91|5535.76|5535.16|5535.14|5534.54|47
1721780690000|2024-07-24 00:24:50|5535.39|5534.79|5535.64|5535.04|5535.64|5535.04|5535.39|5534.79|13
1721780710000|2024-07-24 00:25:10|5535.76|5535.16|5535.64|5535.04|5535.89|5535.29|5535.64|5535.04|8
1721780730000|2024-07-24 00:25:30|5535.76|5535.16|5535.76|5535.16|5535.76|5535.16|5535.76|5535.16|1
1721780740000|2024-07-24 00:25:40|5535.89|5535.29|5535.51|5534.91|5536.14|5535.54|5535.39|5534.79|35
1721780750000|2024-07-24 00:25:50|5535.39|5534.79|5535.64|5535.04|5535.64|5535.04|5535.39|5534.79|5
1721780760000|2024-07-24 00:26:00|||||||||3
1721780770000|2024-07-24 00:26:10|5535.51|5534.91|5535.39|5534.79|5535.51|5534.91|5535.14|5534.54|43
1721780780000|2024-07-24 00:26:20|5535.51|5534.91|5535.51|5534.91|5535.64|5535.04|5535.39|5534.79|3
1721780790000|2024-07-24 00:26:30|5535.64|5535.04|5534.89|5534.29|5535.64|5535.04|5534.89|5534.29|27
1721780800000|2024-07-24 00:26:40|5535.01|5534.41|5534.89|5534.29|5535.01|5534.41|5534.89|5534.29|35
1721780810000|2024-07-24 00:26:50|5535.01|5534.41|5534.89|5534.29|5535.01|5534.41|5534.89|5534.29|11
1721780820000|2024-07-24 00:27:00|||||||||2
1721780830000|2024-07-24 00:27:10|5534.64|5534.04|5534.64|5534.04|5534.89|5534.29|5534.64|5534.04|41
1721780840000|2024-07-24 00:27:20|5534.76|5534.16|5534.64|5534.04|5534.89|5534.29|5534.64|5534.04|13
1721780850000|2024-07-24 00:27:30|5534.76|5534.16|5535.14|5534.54|5535.14|5534.54|5534.64|5534.04|32
1721780860000|2024-07-24 00:27:40|5535.39|5534.79|5535.39|5534.79|5535.39|5534.79|5535.39|5534.79|11
1721780870000|2024-07-24 00:27:50|5535.14|5534.54|5534.89|5534.29|5535.14|5534.54|5534.89|5534.29|22
1721780880000|2024-07-24 00:28:00|5535.14|5534.54|5534.64|5534.04|5535.14|5534.54|5534.64|5534.04|231
1721780890000|2024-07-24 00:28:10|5535.14|5534.54|5535.39|5534.79|5535.39|5534.79|5535.14|5534.54|117
1721780900000|2024-07-24 00:28:20|5535.14|5534.54|5535.14|5534.54|5535.14|5534.54|5535.14|5534.54|43
1721780910000|2024-07-24 00:28:30|5535.39|5534.79|5535.39|5534.79|5535.64|5535.04|5535.39|5534.79|35
1721780920000|2024-07-24 00:28:40|5535.51|5534.91|5535.89|5535.29|5535.89|5535.29|5535.51|5534.91|31
1721780930000|2024-07-24 00:28:50|5535.76|5535.16|5535.64|5535.04|5535.89|5535.29|5535.39|5534.79|53
1721780940000|2024-07-24 00:29:00|5535.76|5535.16|5535.64|5535.04|5535.76|5535.16|5535.64|5535.04|8
1721780950000|2024-07-24 00:29:10|5535.76|5535.16|5535.89|5535.29|5535.89|5535.29|5535.64|5535.04|26
1721780960000|2024-07-24 00:29:20|||||||||3
1721780970000|2024-07-24 00:29:30|5536.14|5535.54|5536.14|5535.54|5536.14|5535.54|5535.89|5535.29|27
1721780980000|2024-07-24 00:29:40|5536.01|5535.41|5536.14|5535.54|5536.14|5535.54|5535.89|5535.29|18
1721780990000|2024-07-24 00:29:50|5536.39|5535.79|5536.14|5535.54|5536.39|5535.79|5536.14|5535.54|33
1721781000000|2024-07-24 00:30:00|5536.64|5536.04|5536.39|5535.79|5536.64|5536.04|5536.26|5535.66|118
1721781010000|2024-07-24 00:30:10|5536.51|5535.91|5536.39|5535.79|5536.64|5536.04|5536.39|5535.79|8
1721781020000|2024-07-24 00:30:20|5535.89|5535.29|5536.39|5535.79|5536.39|5535.79|5535.89|5535.29|52
1721781030000|2024-07-24 00:30:30|5536.14|5535.54|5536.14|5535.54|5536.14|5535.54|5536.14|5535.54|25
1721781040000|2024-07-24 00:30:40|5536.01|5535.41|5535.89|5535.29|5536.01|5535.41|5535.89|5535.29|4
1721781050000|2024-07-24 00:30:50|||||||||2
1721781060000|2024-07-24 00:31:00|5535.76|5535.16|5535.89|5535.29|5535.89|5535.29|5535.64|5535.04|115
1721781070000|2024-07-24 00:31:10|||||||||38
1721781090000|2024-07-24 00:31:30|5536.01|5535.41|5535.89|5535.29|5536.01|5535.41|5535.89|5535.29|1
1721781100000|2024-07-24 00:31:40|||||||||1
1721781110000|2024-07-24 00:31:50|5535.76|5535.16|5535.64|5535.04|5535.89|5535.29|5535.64|5535.04|75
1721781120000|2024-07-24 00:32:00|5535.39|5534.79|5535.39|5534.79|5535.39|5534.79|5535.39|5534.79|5
1721781130000|2024-07-24 00:32:10|5535.64|5535.04|5535.64|5535.04|5535.64|5535.04|5535.64|5535.04|44
1721781140000|2024-07-24 00:32:20|5535.76|5535.16|5535.39|5534.79|5535.76|5535.16|5535.39|5534.79|26
1721781150000|2024-07-24 00:32:30|5535.26|5534.66|5535.39|5534.79|5535.39|5534.79|5535.14|5534.54|29
1721781160000|2024-07-24 00:32:40|5535.26|5534.66|5535.26|5534.66|5535.26|5534.66|5535.14|5534.54|8
1721781170000|2024-07-24 00:32:50|5535.39|5534.79|5535.39|5534.79|5535.39|5534.79|5535.14|5534.54|5
1721781180000|2024-07-24 00:33:00|5535.64|5535.04|5535.89|5535.29|5535.89|5535.29|5535.64|5535.04|27
1721781190000|2024-07-24 00:33:10|5535.76|5535.16|5535.64|5535.04|5535.89|5535.29|5535.64|5535.04|64
1721781210000|2024-07-24 00:33:30|5535.39|5534.79|5535.39|5534.79|5535.64|5535.04|5535.39|5534.79|9
1721781220000|2024-07-24 00:33:40|5535.26|5534.66|5535.14|5534.54|5535.26|5534.66|5535.14|5534.54|1
1721781230000|2024-07-24 00:33:50|||||||||8
1721781240000|2024-07-24 00:34:00|5535.01|5534.41|5534.89|5534.29|5535.01|5534.41|5534.89|5534.29|4
1721781250000|2024-07-24 00:34:10|||||||||2
1721781260000|2024-07-24 00:34:20|5535.01|5534.41|5534.89|5534.29|5535.01|5534.41|5534.89|5534.29|2
1721781300000|2024-07-24 00:35:00|5535.01|5534.41|5535.14|5534.54|5535.14|5534.54|5535.01|5534.41|5
1721781310000|2024-07-24 00:35:10|5535.26|5534.66|5535.64|5535.04|5535.64|5535.04|5535.26|5534.66|22
1721781320000|2024-07-24 00:35:20|5535.76|5535.16|5535.89|5535.29|5535.89|5535.29|5535.76|5535.16|12
1721781330000|2024-07-24 00:35:30|||||||||1
1721781340000|2024-07-24 00:35:40|5535.76|5535.16|5535.89|5535.29|5535.89|5535.29|5535.76|5535.16|4
1721781360000|2024-07-24 00:36:00|5536.14|5535.54|5536.14|5535.54|5536.14|5535.54|5536.14|5535.54|12
1721781370000|2024-07-24 00:36:10|||||||||3
1721781390000|2024-07-24 00:36:30|5536.01|5535.41|5536.14|5535.54|5536.14|5535.54|5535.89|5535.29|6
1721781400000|2024-07-24 00:36:40|||||||||3
1721781410000|2024-07-24 00:36:50|||||||||2
1721781430000|2024-07-24 00:37:10|5536.26|5535.66|5536.14|5535.54|5536.39|5535.79|5536.14|5535.54|13
1721781440000|2024-07-24 00:37:20|5536.26|5535.66|5536.64|5536.04|5536.64|5536.04|5536.26|5535.66|6
1721781450000|2024-07-24 00:37:30|5536.89|5536.29|5536.89|5536.29|5536.89|5536.29|5536.89|5536.29|7
1721781460000|2024-07-24 00:37:40|5537.01|5536.41|5537.39|5536.79|5537.39|5536.79|5537.01|5536.41|23
1721781470000|2024-07-24 00:37:50|5537.26|5536.66|5537.14|5536.54|5537.26|5536.66|5537.14|5536.54|27
1721781480000|2024-07-24 00:38:00|5537.01|5536.41|5537.14|5536.54|5537.14|5536.54|5537.01|5536.41|9
1721781490000|2024-07-24 00:38:10|5537.01|5536.41|5536.89|5536.29|5537.14|5536.54|5536.89|5536.29|16
1721781500000|2024-07-24 00:38:20|5537.01|5536.41|5536.89|5536.29|5537.14|5536.54|5536.89|5536.29|3
1721781530000|2024-07-24 00:38:50|5537.01|5536.41|5537.14|5536.54|5537.14|5536.54|5537.01|5536.41|7
1721781540000|2024-07-24 00:39:00|5537.39|5536.79|5537.39|5536.79|5537.39|5536.79|5537.39|5536.79|13
1721781550000|2024-07-24 00:39:10|5537.51|5536.91|5537.64|5537.04|5537.64|5537.04|5537.51|5536.91|5
1721781560000|2024-07-24 00:39:20|5537.51|5536.91|5537.39|5536.79|5537.64|5537.04|5537.39|5536.79|10
1721781580000|2024-07-24 00:39:40|5537.51|5536.91|5537.64|5537.04|5537.64|5537.04|5537.39|5536.79|11
1721781590000|2024-07-24 00:39:50|5537.51|5536.91|5537.64|5537.04|5537.64|5537.04|5537.51|5536.91|4
1721781600000|2024-07-24 00:40:00|5537.89|5537.29|5537.64|5537.04|5537.89|5537.29|5537.64|5537.04|44
1721781610000|2024-07-24 00:40:10|5537.39|5536.79|5537.39|5536.79|5537.39|5536.79|5537.39|5536.79|9
1721781630000|2024-07-24 00:40:30|5537.51|5536.91|5537.51|5536.91|5537.76|5537.16|5537.51|5536.91|5
1721781640000|2024-07-24 00:40:40|5537.39|5536.79|5537.51|5536.91|5537.51|5536.91|5537.39|5536.79|3
1721781650000|2024-07-24 00:40:50|5537.39|5536.79|5537.39|5536.79|5537.39|5536.79|5537.39|5536.79|22
1721781660000|2024-07-24 00:41:00|5537.64|5537.04|5537.76|5537.16|5537.76|5537.16|5537.64|5537.04|15
1721781670000|2024-07-24 00:41:10|5537.64|5537.04|5538.14|5537.54|5538.14|5537.54|5537.64|5537.04|72
1721781680000|2024-07-24 00:41:20|5538.39|5537.79|5538.14|5537.54|5538.39|5537.79|5538.14|5537.54|20
1721781690000|2024-07-24 00:41:30|5538.26|5537.66|5538.64|5538.04|5538.64|5538.04|5538.26|5537.66|24
1721781700000|2024-07-24 00:41:40|5538.51|5537.91|5538.39|5537.79|5538.64|5538.04|5538.39|5537.79|16
1721781710000|2024-07-24 00:41:50|||||||||4
1721781720000|2024-07-24 00:42:00|5538.26|5537.66|5538.39|5537.79|5538.39|5537.79|5538.14|5537.54|11
1721781730000|2024-07-24 00:42:10|5538.51|5537.91|5538.64|5538.04|5538.89|5538.29|5538.51|5537.91|31
1721781740000|2024-07-24 00:42:20|5538.51|5537.91|5538.26|5537.66|5538.51|5537.91|5538.26|5537.66|21
1721781750000|2024-07-24 00:42:30|5538.14|5537.54|5538.39|5537.79|5538.39|5537.79|5538.14|5537.54|13
1721781760000|2024-07-24 00:42:40|||||||||1
1721781780000|2024-07-24 00:43:00|5538.14|5537.54|5538.26|5537.66|5538.39|5537.79|5538.14|5537.54|26
1721781790000|2024-07-24 00:43:10|5538.14|5537.54|5538.14|5537.54|5538.39|5537.79|5538.14|5537.54|8
1721781800000|2024-07-24 00:43:20|5538.01|5537.41|5538.14|5537.54|5538.14|5537.54|5537.89|5537.29|17
1721781810000|2024-07-24 00:43:30|5538.01|5537.41|5538.14|5537.54|5538.14|5537.54|5537.89|5537.29|9
1721781820000|2024-07-24 00:43:40|||||||||7
1721781840000|2024-07-24 00:44:00|5538.39|5537.79|5538.39|5537.79|5538.39|5537.79|5538.26|5537.66|5
1721781850000|2024-07-24 00:44:10|5538.26|5537.66|5538.39|5537.79|5538.39|5537.79|5538.26|5537.66|1
1721781860000|2024-07-24 00:44:20|5538.26|5537.66|5538.39|5537.79|5538.51|5537.91|5538.26|5537.66|14
1721781870000|2024-07-24 00:44:30|5538.51|5537.91|5538.64|5538.04|5538.64|5538.04|5538.51|5537.91|9
1721781880000|2024-07-24 00:44:40|5538.51|5537.91|5538.64|5538.04|5538.64|5538.04|5538.51|5537.91|36
1721781890000|2024-07-24 00:44:50|5538.89|5538.29|5538.89|5538.29|5538.89|5538.29|5538.89|5538.29|22
1721781900000|2024-07-24 00:45:00|5539.01|5538.41|5539.39|5538.79|5539.39|5538.79|5539.01|5538.41|57
1721781910000|2024-07-24 00:45:10|5539.14|5538.54|5539.39|5538.79|5539.39|5538.79|5539.14|5538.54|40
1721781920000|2024-07-24 00:45:20|5539.64|5539.04|5539.64|5539.04|5539.64|5539.04|5539.64|5539.04|29
1721781930000|2024-07-24 00:45:30|||||||||15
1721781940000|2024-07-24 00:45:40|5539.51|5538.91|5539.51|5538.91|5539.64|5539.04|5539.39|5538.79|24
1721781950000|2024-07-24 00:45:50|5539.64|5539.04|5539.64|5539.04|5539.64|5539.04|5539.64|5539.04|6
1721781960000|2024-07-24 00:46:00|5539.51|5538.91|5539.64|5539.04|5539.64|5539.04|5539.39|5538.79|29
1721781970000|2024-07-24 00:46:10|5539.51|5538.91|5539.64|5539.04|5539.64|5539.04|5539.39|5538.79|32
1721781980000|2024-07-24 00:46:20|||||||||2
1721781990000|2024-07-24 00:46:30|5539.51|5538.91|5539.64|5539.04|5539.64|5539.04|5539.39|5538.79|12
1721782000000|2024-07-24 00:46:40|5539.76|5539.16|5539.76|5539.16|5539.76|5539.16|5539.76|5539.16|12
1721782010000|2024-07-24 00:46:50|5539.89|5539.29|5539.89|5539.29|5539.89|5539.29|5539.89|5539.29|3
1721782020000|2024-07-24 00:47:00|5539.64|5539.04|5539.64|5539.04|5539.64|5539.04|5539.39|5538.79|31
1721782030000|2024-07-24 00:47:10|5539.51|5538.91|5539.39|5538.79|5539.51|5538.91|5539.39|5538.79|8
1721782040000|2024-07-24 00:47:20|||||||||7
1721782050000|2024-07-24 00:47:30|5539.51|5538.91|5539.14|5538.54|5539.51|5538.91|5539.14|5538.54|51
1721782060000|2024-07-24 00:47:40|5539.01|5538.41|5538.89|5538.29|5539.14|5538.54|5538.89|5538.29|71
1721782070000|2024-07-24 00:47:50|5539.14|5538.54|5539.14|5538.54|5539.14|5538.54|5538.89|5538.29|33
1721782080000|2024-07-24 00:48:00|5538.89|5538.29|5538.89|5538.29|5538.89|5538.29|5538.89|5538.29|4
1721782090000|2024-07-24 00:48:10|||||||||1
1721782100000|2024-07-24 00:48:20|5539.01|5538.41|5538.89|5538.29|5539.01|5538.41|5538.89|5538.29|11
1721782120000|2024-07-24 00:48:40|5539.01|5538.41|5539.14|5538.54|5539.14|5538.54|5538.89|5538.29|13
1721782130000|2024-07-24 00:48:50|5539.01|5538.41|5538.89|5538.29|5539.01|5538.41|5538.89|5538.29|7
1721782140000|2024-07-24 00:49:00|5539.01|5538.41|5539.39|5538.79|5539.39|5538.79|5538.89|5538.29|16
1721782150000|2024-07-24 00:49:10|5539.26|5538.66|5539.14|5538.54|5539.39|5538.79|5538.89|5538.29|73
1721782180000|2024-07-24 00:49:40|5539.26|5538.66|5539.14|5538.54|5539.26|5538.66|5539.14|5538.54|5
1721782190000|2024-07-24 00:49:50|5539.01|5538.41|5538.89|5538.29|5539.01|5538.41|5538.89|5538.29|14
1721782210000|2024-07-24 00:50:10|||||||||2
1721782240000|2024-07-24 00:50:40|5539.01|5538.41|5539.39|5538.79|5539.39|5538.79|5539.01|5538.41|26
1721782250000|2024-07-24 00:50:50|||||||||4
1721782260000|2024-07-24 00:51:00|5539.64|5539.04|5539.64|5539.04|5539.64|5539.04|5539.64|5539.04|7
1721782280000|2024-07-24 00:51:20|5539.51|5538.91|5539.39|5538.79|5539.51|5538.91|5539.39|5538.79|11
1721782290000|2024-07-24 00:51:30|5539.14|5538.54|5539.14|5538.54|5539.14|5538.54|5539.14|5538.54|7
1721782310000|2024-07-24 00:51:50|5539.26|5538.66|5539.39|5538.79|5539.39|5538.79|5539.26|5538.66|14
1721782320000|2024-07-24 00:52:00|5539.14|5538.54|5538.89|5538.29|5539.14|5538.54|5538.89|5538.29|39
1721782330000|2024-07-24 00:52:10|5539.01|5538.41|5539.01|5538.41|5539.14|5538.54|5539.01|5538.41|18
1721782340000|2024-07-24 00:52:20|5539.14|5538.54|5539.14|5538.54|5539.14|5538.54|5539.14|5538.54|14
1721782350000|2024-07-24 00:52:30|5539.26|5538.66|5538.89|5538.29|5539.26|5538.66|5538.89|5538.29|31
1721782360000|2024-07-24 00:52:40|5539.14|5538.54|5539.14|5538.54|5539.14|5538.54|5539.14|5538.54|17
1721782370000|2024-07-24 00:52:50|||||||||1
1721782380000|2024-07-24 00:53:00|5539.26|5538.66|5539.14|5538.54|5539.39|5538.79|5539.14|5538.54|9
1721782390000|2024-07-24 00:53:10|5538.89|5538.29|5539.01|5538.41|5539.01|5538.41|5538.89|5538.29|18
1721782400000|2024-07-24 00:53:20|5539.14|5538.54|5538.89|5538.29|5539.14|5538.54|5538.89|5538.29|3
1721782410000|2024-07-24 00:53:30|5538.64|5538.04|5538.64|5538.04|5538.64|5538.04|5538.64|5538.04|11
1721782420000|2024-07-24 00:53:40|5538.76|5538.16|5538.64|5538.04|5538.76|5538.16|5538.64|5538.04|16
1721782430000|2024-07-24 00:53:50|||||||||7
1721782440000|2024-07-24 00:54:00|||||||||12
1721782450000|2024-07-24 00:54:10|5538.39|5537.79|5538.26|5537.66|5538.39|5537.79|5538.14|5537.54|16
1721782460000|2024-07-24 00:54:20|5538.14|5537.54|5538.14|5537.54|5538.14|5537.54|5538.14|5537.54|2
1721782470000|2024-07-24 00:54:30|5538.01|5537.41|5538.14|5537.54|5538.14|5537.54|5537.64|5537.04|37
1721782480000|2024-07-24 00:54:40|5538.01|5537.41|5538.14|5537.54|5538.14|5537.54|5537.89|5537.29|6
1721782490000|2024-07-24 00:54:50|5538.39|5537.79|5538.39|5537.79|5538.39|5537.79|5538.39|5537.79|14
1721782500000|2024-07-24 00:55:00|5538.14|5537.54|5538.14|5537.54|5538.14|5537.54|5538.14|5537.54|3
1721782520000|2024-07-24 00:55:20|5538.26|5537.66|5538.14|5537.54|5538.39|5537.79|5538.14|5537.54|11
1721782530000|2024-07-24 00:55:30|5538.26|5537.66|5538.39|5537.79|5538.39|5537.79|5538.26|5537.66|0
1721782540000|2024-07-24 00:55:40|5538.51|5537.91|5538.39|5537.79|5538.64|5538.04|5538.39|5537.79|16
1721782550000|2024-07-24 00:55:50|5538.51|5537.91|5538.51|5537.91|5538.51|5537.91|5538.51|5537.91|1
1721782560000|2024-07-24 00:56:00|5538.64|5538.04|5538.51|5537.91|5538.64|5538.04|5538.39|5537.79|13
1721782570000|2024-07-24 00:56:10|5538.39|5537.79|5538.39|5537.79|5538.39|5537.79|5538.39|5537.79|2
1721782580000|2024-07-24 00:56:20|5538.51|5537.91|5538.39|5537.79|5538.51|5537.91|5538.39|5537.79|5
1721782590000|2024-07-24 00:56:30|5538.64|5538.04|5538.39|5537.79|5538.64|5538.04|5538.39|5537.79|8
1721782600000|2024-07-24 00:56:40|5538.51|5537.91|5538.64|5538.04|5538.64|5538.04|5538.51|5537.91|4
1721782610000|2024-07-24 00:56:50|5538.39|5537.79|5538.39|5537.79|5538.39|5537.79|5538.39|5537.79|4
1721782620000|2024-07-24 00:57:00|5538.14|5537.54|5537.89|5537.29|5538.14|5537.54|5537.89|5537.29|19
1721782630000|2024-07-24 00:57:10|5538.01|5537.41|5538.14|5537.54|5538.14|5537.54|5537.89|5537.29|16
1721782650000|2024-07-24 00:57:30|5538.39|5537.79|5538.39|5537.79|5538.39|5537.79|5538.39|5537.79|30
1721782660000|2024-07-24 00:57:40|5538.51|5537.91|5538.39|5537.79|5538.64|5538.04|5538.39|5537.79|8
1721782670000|2024-07-24 00:57:50|5538.64|5538.04|5538.39|5537.79|5538.64|5538.04|5538.39|5537.79|7
1721782680000|2024-07-24 00:58:00|5538.51|5537.91|5538.39|5537.79|5538.51|5537.91|5538.26|5537.66|47
1721782690000|2024-07-24 00:58:10|5538.26|5537.66|5538.14|5537.54|5538.26|5537.66|5538.14|5537.54|8
1721782700000|2024-07-24 00:58:20|5538.26|5537.66|5538.14|5537.54|5538.39|5537.79|5538.14|5537.54|6
1721782710000|2024-07-24 00:58:30|5537.89|5537.29|5538.14|5537.54|5538.14|5537.54|5537.89|5537.29|19
1721782730000|2024-07-24 00:58:50|5538.39|5537.79|5538.39|5537.79|5538.39|5537.79|5538.39|5537.79|3
1721782740000|2024-07-24 00:59:00|5538.51|5537.91|5538.39|5537.79|5538.51|5537.91|5538.39|5537.79|3
1721782750000|2024-07-24 00:59:10|||||||||2
1721782760000|2024-07-24 00:59:20|5538.51|5537.91|5538.89|5538.29|5538.89|5538.29|5538.51|5537.91|25
1721782770000|2024-07-24 00:59:30|5539.01|5538.41|5538.89|5538.29|5539.01|5538.41|5538.89|5538.29|10
1721782780000|2024-07-24 00:59:40|||||||||2
1721782800000|2024-07-24 01:00:00|5539.01|5538.41|5539.14|5538.54|5539.14|5538.54|5539.01|5538.41|37
1721782810000|2024-07-24 01:00:10|5539.26|5538.66|5539.14|5538.54|5539.39|5538.79|5539.14|5538.54|45
1721782820000|2024-07-24 01:00:20|5538.89|5538.29|5538.89|5538.29|5538.89|5538.29|5538.89|5538.29|9
1721782830000|2024-07-24 01:00:30|5539.01|5538.41|5539.14|5538.54|5539.14|5538.54|5539.01|5538.41|6
1721782840000|2024-07-24 01:00:40|5538.89|5538.29|5539.01|5538.41|5539.14|5538.54|5538.89|5538.29|12
1721782850000|2024-07-24 01:00:50|5538.89|5538.29|5538.64|5538.04|5538.89|5538.29|5538.64|5538.04|9
1721782880000|2024-07-24 01:01:20|5538.39|5537.79|5538.39|5537.79|5538.51|5537.91|5538.39|5537.79|30
1721782890000|2024-07-24 01:01:30|5538.51|5537.91|5538.89|5538.29|5538.89|5538.29|5538.51|5537.91|16
1721782900000|2024-07-24 01:01:40|5539.01|5538.41|5539.14|5538.54|5539.14|5538.54|5539.01|5538.41|3
1721782910000|2024-07-24 01:01:50|||||||||2
1721782920000|2024-07-24 01:02:00|5538.89|5538.29|5538.89|5538.29|5538.89|5538.29|5538.89|5538.29|9
1721782930000|2024-07-24 01:02:10|5539.01|5538.41|5539.14|5538.54|5539.14|5538.54|5539.01|5538.41|4
1721782940000|2024-07-24 01:02:20|5539.01|5538.41|5539.14|5538.54|5539.14|5538.54|5539.01|5538.41|1
1721782950000|2024-07-24 01:02:30|||||||||1
1721782960000|2024-07-24 01:02:40|5539.01|5538.41|5539.01|5538.41|5539.01|5538.41|5539.01|5538.41|2
1721782970000|2024-07-24 01:02:50|5538.89|5538.29|5538.89|5538.29|5538.89|5538.29|5538.89|5538.29|9
1721782980000|2024-07-24 01:03:00|5538.64|5538.04|5538.64|5538.04|5538.64|5538.04|5538.64|5538.04|7
1721782990000|2024-07-24 01:03:10|5538.76|5538.16|5538.89|5538.29|5538.89|5538.29|5538.64|5538.04|17
1721783000000|2024-07-24 01:03:20|||||||||2
1721783010000|2024-07-24 01:03:30|||||||||2
1721783030000|2024-07-24 01:03:50|||||||||3
1721783040000|2024-07-24 01:04:00|5538.76|5538.16|5538.89|5538.29|5538.89|5538.29|5538.76|5538.16|6
1721783050000|2024-07-24 01:04:10|5538.76|5538.16|5538.64|5538.04|5538.89|5538.29|5538.64|5538.04|20
1721783060000|2024-07-24 01:04:20|||||||||1
1721783070000|2024-07-24 01:04:30|5538.76|5538.16|5538.89|5538.29|5538.89|5538.29|5538.64|5538.04|12
1721783080000|2024-07-24 01:04:40|5539.01|5538.41|5538.89|5538.29|5539.14|5538.54|5538.89|5538.29|11
1721783090000|2024-07-24 01:04:50|5539.01|5538.41|5538.89|5538.29|5539.01|5538.41|5538.89|5538.29|2
1721783100000|2024-07-24 01:05:00|5539.01|5538.41|5538.89|5538.29|5539.01|5538.41|5538.89|5538.29|2
1721783110000|2024-07-24 01:05:10|5539.01|5538.41|5539.14|5538.54|5539.14|5538.54|5538.89|5538.29|10
1721783120000|2024-07-24 01:05:20|||||||||8
1721783130000|2024-07-24 01:05:30|||||||||1
1721783160000|2024-07-24 01:06:00|5539.26|5538.66|5539.39|5538.79|5539.39|5538.79|5539.26|5538.66|25
1721783170000|2024-07-24 01:06:10|||||||||3
1721783180000|2024-07-24 01:06:20|5539.14|5538.54|5539.39|5538.79|5539.39|5538.79|5539.14|5538.54|3
1721783190000|2024-07-24 01:06:30|5539.26|5538.66|5539.39|5538.79|5539.64|5539.04|5539.26|5538.66|22
1721783200000|2024-07-24 01:06:40|5539.51|5538.91|5539.89|5539.29|5539.89|5539.29|5539.51|5538.91|46
1721783210000|2024-07-24 01:06:50|5539.76|5539.16|5539.64|5539.04|5539.76|5539.16|5539.64|5539.04|11
1721783220000|2024-07-24 01:07:00|||||||||1
1721783230000|2024-07-24 01:07:10|5539.51|5538.91|5539.39|5538.79|5539.51|5538.91|5539.39|5538.79|14
1721783240000|2024-07-24 01:07:20|5539.14|5538.54|5539.14|5538.54|5539.14|5538.54|5539.14|5538.54|22
1721783250000|2024-07-24 01:07:30|5538.89|5538.29|5538.89|5538.29|5538.89|5538.29|5538.89|5538.29|12
1721783260000|2024-07-24 01:07:40|5539.01|5538.41|5539.14|5538.54|5539.14|5538.54|5539.01|5538.41|7
1721783270000|2024-07-24 01:07:50|5539.26|5538.66|5539.39|5538.79|5539.39|5538.79|5539.26|5538.66|10
1721783280000|2024-07-24 01:08:00|||||||||4
1721783290000|2024-07-24 01:08:10|||||||||1
1721783300000|2024-07-24 01:08:20|5539.14|5538.54|5539.14|5538.54|5539.14|5538.54|5539.14|5538.54|5
1721783340000|2024-07-24 01:09:00|5538.89|5538.29|5538.89|5538.29|5538.89|5538.29|5538.89|5538.29|15
1721783350000|2024-07-24 01:09:10|5538.76|5538.16|5538.64|5538.04|5538.89|5538.29|5538.64|5538.04|26
1721783360000|2024-07-24 01:09:20|5538.89|5538.29|5538.89|5538.29|5538.89|5538.29|5538.76|5538.16|9
1721783370000|2024-07-24 01:09:30|5538.76|5538.16|5538.64|5538.04|5538.89|5538.29|5538.64|5538.04|4
1721783380000|2024-07-24 01:09:40|5538.76|5538.16|5538.89|5538.29|5538.89|5538.29|5538.76|5538.16|6
1721783400000|2024-07-24 01:10:00|5538.76|5538.16|5538.89|5538.29|5538.89|5538.29|5538.76|5538.16|5
1721783410000|2024-07-24 01:10:10|5538.76|5538.16|5538.76|5538.16|5538.89|5538.29|5538.76|5538.16|4
1721783420000|2024-07-24 01:10:20|5538.64|5538.04|5538.64|5538.04|5538.64|5538.04|5538.64|5538.04|1
1721783430000|2024-07-24 01:10:30|5538.76|5538.16|5538.89|5538.29|5538.89|5538.29|5538.76|5538.16|4
1721783440000|2024-07-24 01:10:40|5538.76|5538.16|5538.89|5538.29|5538.89|5538.29|5538.76|5538.16|1
1721783460000|2024-07-24 01:11:00|||||||||4
1721783470000|2024-07-24 01:11:10|5539.14|5538.54|5539.14|5538.54|5539.14|5538.54|5539.01|5538.41|22
1721783480000|2024-07-24 01:11:20|5539.01|5538.41|5538.89|5538.29|5539.14|5538.54|5538.89|5538.29|14
1721783500000|2024-07-24 01:11:40|5538.76|5538.16|5538.64|5538.04|5538.89|5538.29|5538.64|5538.04|8
1721783520000|2024-07-24 01:12:00|5538.39|5537.79|5538.39|5537.79|5538.39|5537.79|5538.39|5537.79|9
1721783530000|2024-07-24 01:12:10|5538.51|5537.91|5538.64|5538.04|5538.64|5538.04|5538.39|5537.79|29
1721783540000|2024-07-24 01:12:20|5538.51|5537.91|5538.39|5537.79|5538.51|5537.91|5538.39|5537.79|5
1721783550000|2024-07-24 01:12:30|5538.26|5537.66|5538.14|5537.54|5538.26|5537.66|5538.14|5537.54|18
1721783560000|2024-07-24 01:12:40|5538.39|5537.79|5538.39|5537.79|5538.39|5537.79|5538.39|5537.79|25
1721783570000|2024-07-24 01:12:50|5538.51|5537.91|5538.39|5537.79|5538.64|5538.04|5538.39|5537.79|11
1721783580000|2024-07-24 01:13:00|5538.14|5537.54|5538.39|5537.79|5538.39|5537.79|5538.14|5537.54|9
1721783590000|2024-07-24 01:13:10|5538.14|5537.54|5538.14|5537.54|5538.14|5537.54|5538.14|5537.54|21
1721783600000|2024-07-24 01:13:20|5538.01|5537.41|5538.14|5537.54|5538.14|5537.54|5538.01|5537.41|14
1721783610000|2024-07-24 01:13:30|5538.01|5537.41|5537.89|5537.29|5538.01|5537.41|5537.89|5537.29|1
1721783620000|2024-07-24 01:13:40|5538.01|5537.41|5538.14|5537.54|5538.14|5537.54|5538.01|5537.41|30
1721783630000|2024-07-24 01:13:50|5537.89|5537.29|5538.14|5537.54|5538.14|5537.54|5537.89|5537.29|24
1721783640000|2024-07-24 01:14:00|5538.01|5537.41|5537.89|5537.29|5538.01|5537.41|5537.89|5537.29|13
1721783650000|2024-07-24 01:14:10|5538.01|5537.41|5538.14|5537.54|5538.14|5537.54|5538.01|5537.41|6
1721783680000|2024-07-24 01:14:40|5538.26|5537.66|5538.39|5537.79|5538.39|5537.79|5538.26|5537.66|9
1721783690000|2024-07-24 01:14:50|5538.14|5537.54|5538.14|5537.54|5538.14|5537.54|5538.14|5537.54|7
1721783700000|2024-07-24 01:15:00|5538.39|5537.79|5538.51|5537.91|5538.51|5537.91|5538.39|5537.79|16
1721783710000|2024-07-24 01:15:10|5538.64|5538.04|5538.39|5537.79|5538.64|5538.04|5538.39|5537.79|14
1721783720000|2024-07-24 01:15:20|5538.64|5538.04|5538.64|5538.04|5538.64|5538.04|5538.64|5538.04|15
1721783730000|2024-07-24 01:15:30|||||||||7
1721783740000|2024-07-24 01:15:40|5538.76|5538.16|5538.64|5538.04|5538.89|5538.29|5538.64|5538.04|19
1721783750000|2024-07-24 01:15:50|5538.76|5538.16|5538.89|5538.29|5538.89|5538.29|5538.76|5538.16|5
1721783760000|2024-07-24 01:16:00|5538.76|5538.16|5538.89|5538.29|5538.89|5538.29|5538.76|5538.16|7
1721783770000|2024-07-24 01:16:10|5539.14|5538.54|5538.89|5538.29|5539.14|5538.54|5538.89|5538.29|26
1721783780000|2024-07-24 01:16:20|5539.01|5538.41|5539.14|5538.54|5539.14|5538.54|5539.01|5538.41|9
1721783800000|2024-07-24 01:16:40|||||||||11
1721783810000|2024-07-24 01:16:50|5539.26|5538.66|5538.89|5538.29|5539.26|5538.66|5538.89|5538.29|5
1721783820000|2024-07-24 01:17:00|5538.64|5538.04|5538.64|5538.04|5538.64|5538.04|5538.64|5538.04|15
1721783830000|2024-07-24 01:17:10|5538.51|5537.91|5538.39|5537.79|5538.64|5538.04|5538.39|5537.79|30
1721783840000|2024-07-24 01:17:20|5538.51|5537.91|5538.64|5538.04|5538.64|5538.04|5538.39|5537.79|12
1721783850000|2024-07-24 01:17:30|5538.76|5538.16|5538.89|5538.29|5538.89|5538.29|5538.64|5538.04|14
1721783860000|2024-07-24 01:17:40|5539.01|5538.41|5538.89|5538.29|5539.14|5538.54|5538.89|5538.29|14
1721783870000|2024-07-24 01:17:50|5538.64|5538.04|5538.64|5538.04|5538.64|5538.04|5538.64|5538.04|6
1721783880000|2024-07-24 01:18:00|5538.39|5537.79|5538.39|5537.79|5538.39|5537.79|5538.39|5537.79|8
1721783890000|2024-07-24 01:18:10|5538.51|5537.91|5538.51|5537.91|5538.51|5537.91|5538.51|5537.91|7
1721783900000|2024-07-24 01:18:20|5538.39|5537.79|5538.51|5537.91|5538.51|5537.91|5538.39|5537.79|7
1721783910000|2024-07-24 01:18:30|5538.64|5538.04|5538.89|5538.29|5538.89|5538.29|5538.64|5538.04|1
1721783920000|2024-07-24 01:18:40|5538.76|5538.16|5538.89|5538.29|5538.89|5538.29|5538.64|5538.04|16
1721783930000|2024-07-24 01:18:50|5539.14|5538.54|5539.14|5538.54|5539.14|5538.54|5538.89|5538.29|54
1721783940000|2024-07-24 01:19:00|5539.01|5538.41|5539.26|5538.66|5539.26|5538.66|5539.01|5538.41|11
1721783950000|2024-07-24 01:19:10|5539.39|5538.79|5539.39|5538.79|5539.39|5538.79|5539.14|5538.54|33
1721783970000|2024-07-24 01:19:30|5539.26|5538.66|5539.14|5538.54|5539.39|5538.79|5539.14|5538.54|16
1721783980000|2024-07-24 01:19:40|5539.26|5538.66|5539.39|5538.79|5539.39|5538.79|5539.26|5538.66|4
1721783990000|2024-07-24 01:19:50|5539.14|5538.54|5539.01|5538.41|5539.14|5538.54|5539.01|5538.41|48
1721784000000|2024-07-24 01:20:00|5539.14|5538.54|5538.89|5538.29|5539.14|5538.54|5538.89|5538.29|29
1721784010000|2024-07-24 01:20:10|5539.01|5538.41|5538.89|5538.29|5539.01|5538.41|5538.89|5538.29|16
1721784020000|2024-07-24 01:20:20|5538.64|5538.04|5538.64|5538.04|5538.64|5538.04|5538.64|5538.04|9
1721784030000|2024-07-24 01:20:30|5538.89|5538.29|5538.89|5538.29|5539.14|5538.54|5538.89|5538.29|106
1721784040000|2024-07-24 01:20:40|||||||||1
1721784050000|2024-07-24 01:20:50|||||||||3
1721784060000|2024-07-24 01:21:00|5539.01|5538.41|5539.26|5538.66|5539.39|5538.79|5539.01|5538.41|43
1721784070000|2024-07-24 01:21:10|5539.14|5538.54|5539.26|5538.66|5539.39|5538.79|5539.14|5538.54|21
1721784080000|2024-07-24 01:21:20|5539.14|5538.54|5539.14|5538.54|5539.39|5538.79|5539.14|5538.54|40
1721784090000|2024-07-24 01:21:30|||||||||19
1721784100000|2024-07-24 01:21:40|5539.26|5538.66|5539.39|5538.79|5539.39|5538.79|5538.89|5538.29|84
1721784110000|2024-07-24 01:21:50|5539.26|5538.66|5539.14|5538.54|5539.26|5538.66|5539.14|5538.54|24
1721784120000|2024-07-24 01:22:00|5539.26|5538.66|5539.14|5538.54|5539.26|5538.66|5539.14|5538.54|19
1721784130000|2024-07-24 01:22:10|5539.01|5538.41|5539.39|5538.79|5539.39|5538.79|5539.01|5538.41|76
1721784150000|2024-07-24 01:22:30|5539.26|5538.66|5539.14|5538.54|5539.39|5538.79|5539.14|5538.54|14
1721784170000|2024-07-24 01:22:50|5539.26|5538.66|5539.39|5538.79|5539.39|5538.79|5539.26|5538.66|10
1721784180000|2024-07-24 01:23:00|5539.14|5538.54|5539.39|5538.79|5539.39|5538.79|5539.14|5538.54|17
1721784190000|2024-07-24 01:23:10|5539.51|5538.91|5539.39|5538.79|5539.51|5538.91|5539.39|5538.79|21
1721784210000|2024-07-24 01:23:30|5539.51|5538.91|5539.39|5538.79|5539.51|5538.91|5539.39|5538.79|2
1721784220000|2024-07-24 01:23:40|||||||||2
1721784230000|2024-07-24 01:23:50|5539.14|5538.54|5538.89|5538.29|5539.14|5538.54|5538.89|5538.29|41
1721784240000|2024-07-24 01:24:00|||||||||124
1721784250000|2024-07-24 01:24:10|5539.01|5538.41|5539.14|5538.54|5539.14|5538.54|5539.01|5538.41|35
1721784260000|2024-07-24 01:24:20|5539.01|5538.41|5538.89|5538.29|5539.14|5538.54|5538.89|5538.29|20
1721784270000|2024-07-24 01:24:30|5539.01|5538.41|5538.89|5538.29|5539.01|5538.41|5538.89|5538.29|7
1721784280000|2024-07-24 01:24:40|5538.76|5538.16|5538.89|5538.29|5538.89|5538.29|5538.76|5538.16|5
1721784290000|2024-07-24 01:24:50|5538.76|5538.16|5538.89|5538.29|5538.89|5538.29|5538.64|5538.04|20
1721784300000|2024-07-24 01:25:00|5539.14|5538.54|5539.14|5538.54|5539.14|5538.54|5539.14|5538.54|14
1721784320000|2024-07-24 01:25:20|5539.01|5538.41|5539.14|5538.54|5539.14|5538.54|5538.89|5538.29|6
1721784330000|2024-07-24 01:25:30|5539.39|5538.79|5539.14|5538.54|5539.39|5538.79|5539.14|5538.54|24
1721784340000|2024-07-24 01:25:40|5539.39|5538.79|5539.39|5538.79|5539.39|5538.79|5539.26|5538.66|38
1721784350000|2024-07-24 01:25:50|5539.64|5539.04|5539.64|5539.04|5539.64|5539.04|5539.64|5539.04|27
1721784360000|2024-07-24 01:26:00|5539.39|5538.79|5539.39|5538.79|5539.51|5538.91|5539.39|5538.79|32
1721784370000|2024-07-24 01:26:10|||||||||2
1721784390000|2024-07-24 01:26:30|5539.64|5539.04|5539.51|5538.91|5539.64|5539.04|5539.51|5538.91|12
1721784400000|2024-07-24 01:26:40|5539.64|5539.04|5539.89|5539.29|5539.89|5539.29|5539.64|5539.04|28
1721784410000|2024-07-24 01:26:50|5539.76|5539.16|5539.89|5539.29|5539.89|5539.29|5539.76|5539.16|7
1721784420000|2024-07-24 01:27:00|5540.14|5539.54|5539.89|5539.29|5540.14|5539.54|5539.89|5539.29|25
1721784430000|2024-07-24 01:27:10|5539.76|5539.16|5539.89|5539.29|5539.89|5539.29|5539.64|5539.04|32
1721784440000|2024-07-24 01:27:20|5539.64|5539.04|5539.64|5539.04|5539.64|5539.04|5539.64|5539.04|5
1721784450000|2024-07-24 01:27:30|5539.76|5539.16|5539.89|5539.29|5539.89|5539.29|5539.76|5539.16|299
1721784460000|2024-07-24 01:27:40|5539.76|5539.16|5539.64|5539.04|5539.76|5539.16|5539.64|5539.04|84
1721784470000|2024-07-24 01:27:50|5539.39|5538.79|5539.64|5539.04|5539.64|5539.04|5539.39|5538.79|15
1721784480000|2024-07-24 01:28:00|5539.51|5538.91|5539.51|5538.91|5539.64|5539.04|5539.39|5538.79|34
1721784490000|2024-07-24 01:28:10|5539.39|5538.79|5539.39|5538.79|5539.51|5538.91|5539.26|5538.66|46
1721784510000|2024-07-24 01:28:30|5539.51|5538.91|5539.64|5539.04|5539.89|5539.29|5539.51|5538.91|48
1721784520000|2024-07-24 01:28:40|5539.76|5539.16|5539.89|5539.29|5539.89|5539.29|5539.76|5539.16|16
1721784530000|2024-07-24 01:28:50|5539.76|5539.16|5539.89|5539.29|5539.89|5539.29|5539.76|5539.16|15
1721784560000|2024-07-24 01:29:20|5539.76|5539.16|5539.76|5539.16|5539.89|5539.29|5539.76|5539.16|54
1721784570000|2024-07-24 01:29:30|5539.89|5539.29|5539.64|5539.04|5539.89|5539.29|5539.64|5539.04|6
1721784580000|2024-07-24 01:29:40|5539.51|5538.91|5539.64|5539.04|5539.64|5539.04|5539.39|5538.79|7
1721784590000|2024-07-24 01:29:50|5539.76|5539.16|5539.64|5539.04|5539.89|5539.29|5539.64|5539.04|16
1721784600000|2024-07-24 01:30:00|5539.76|5539.16|5539.89|5539.29|5539.89|5539.29|5539.76|5539.16|20
1721784610000|2024-07-24 01:30:10|5539.64|5539.04|5539.89|5539.29|5539.89|5539.29|5539.64|5539.04|28
1721784620000|2024-07-24 01:30:20|5539.76|5539.16|5540.14|5539.54|5540.39|5539.79|5539.76|5539.16|109
1721784630000|2024-07-24 01:30:30|5540.39|5539.79|5540.14|5539.54|5540.39|5539.79|5540.14|5539.54|41
1721784640000|2024-07-24 01:30:40|5539.89|5539.29|5540.14|5539.54|5540.14|5539.54|5539.89|5539.29|175
1721784650000|2024-07-24 01:30:50|5540.01|5539.41|5540.14|5539.54|5540.14|5539.54|5540.01|5539.41|58
1721784670000|2024-07-24 01:31:10|||||||||5
1721784680000|2024-07-24 01:31:20|5540.39|5539.79|5540.39|5539.79|5540.39|5539.79|5540.39|5539.79|15
1721784690000|2024-07-24 01:31:30|5540.26|5539.66|5540.14|5539.54|5540.26|5539.66|5540.14|5539.54|33
1721784700000|2024-07-24 01:31:40|||||||||1
1721784710000|2024-07-24 01:31:50|5539.89|5539.29|5539.89|5539.29|5539.89|5539.29|5539.89|5539.29|246
1721784720000|2024-07-24 01:32:00|5539.64|5539.04|5539.64|5539.04|5539.64|5539.04|5539.39|5538.79|93
1721784730000|2024-07-24 01:32:10|5539.51|5538.91|5539.14|5538.54|5539.51|5538.91|5539.14|5538.54|29
1721784740000|2024-07-24 01:32:20|5539.26|5538.66|5539.39|5538.79|5539.39|5538.79|5539.14|5538.54|19
1721784750000|2024-07-24 01:32:30|5539.64|5539.04|5539.39|5538.79|5539.64|5539.04|5539.14|5538.54|51
1721784760000|2024-07-24 01:32:40|5539.26|5538.66|5539.39|5538.79|5539.39|5538.79|5539.26|5538.66|4
1721784770000|2024-07-24 01:32:50|5539.64|5539.04|5539.64|5539.04|5539.64|5539.04|5539.64|5539.04|6
1721784790000|2024-07-24 01:33:10|5539.76|5539.16|5539.89|5539.29|5539.89|5539.29|5539.76|5539.16|12
1721784800000|2024-07-24 01:33:20|||||||||2
1721784810000|2024-07-24 01:33:30|||||||||8
1721784820000|2024-07-24 01:33:40|5539.64|5539.04|5539.64|5539.04|5539.64|5539.04|5539.64|5539.04|14
1721784830000|2024-07-24 01:33:50|5539.76|5539.16|5539.89|5539.29|5539.89|5539.29|5539.76|5539.16|180
1721784840000|2024-07-24 01:34:00|5539.76|5539.16|5539.64|5539.04|5539.76|5539.16|5539.39|5538.79|31
1721784850000|2024-07-24 01:34:10|5539.51|5538.91|5539.39|5538.79|5539.51|5538.91|5539.39|5538.79|10
1721784860000|2024-07-24 01:34:20|5539.51|5538.91|5539.39|5538.79|5539.64|5539.04|5539.14|5538.54|30
1721784870000|2024-07-24 01:34:30|5539.26|5538.66|5539.39|5538.79|5539.39|5538.79|5539.26|5538.66|9
1721784880000|2024-07-24 01:34:40|||||||||6
1721784890000|2024-07-24 01:34:50|5539.26|5538.66|5539.39|5538.79|5539.64|5539.04|5539.26|5538.66|64
1721784900000|2024-07-24 01:35:00|5539.51|5538.91|5539.14|5538.54|5539.51|5538.91|5538.89|5538.29|82
1721784910000|2024-07-24 01:35:10|5539.01|5538.41|5538.89|5538.29|5539.14|5538.54|5538.89|5538.29|24
1721784920000|2024-07-24 01:35:20|5538.76|5538.16|5538.89|5538.29|5538.89|5538.29|5538.76|5538.16|1
1721784940000|2024-07-24 01:35:40|5538.64|5538.04|5538.39|5537.79|5538.64|5538.04|5538.39|5537.79|11
1721784950000|2024-07-24 01:35:50|5538.64|5538.04|5538.89|5538.29|5538.89|5538.29|5538.64|5538.04|22
1721784960000|2024-07-24 01:36:00|5539.01|5538.41|5538.89|5538.29|5539.14|5538.54|5538.89|5538.29|20
1721784980000|2024-07-24 01:36:20|5539.14|5538.54|5538.89|5538.29|5539.14|5538.54|5538.89|5538.29|42
1721784990000|2024-07-24 01:36:30|||||||||13
1721785000000|2024-07-24 01:36:40|5539.14|5538.54|5538.89|5538.29|5539.14|5538.54|5538.64|5538.04|45
1721785010000|2024-07-24 01:36:50|5538.64|5538.04|5538.64|5538.04|5538.89|5538.29|5538.64|5538.04|16
1721785020000|2024-07-24 01:37:00|5538.76|5538.16|5538.64|5538.04|5538.76|5538.16|5538.51|5537.91|16
1721785030000|2024-07-24 01:37:10|5538.51|5537.91|5538.64|5538.04|5538.64|5538.04|5538.39|5537.79|8
1721785050000|2024-07-24 01:37:30|5538.89|5538.29|5538.89|5538.29|5538.89|5538.29|5538.89|5538.29|20
1721785060000|2024-07-24 01:37:40|5538.76|5538.16|5538.89|5538.29|5538.89|5538.29|5538.76|5538.16|11
1721785070000|2024-07-24 01:37:50|5539.01|5538.41|5539.14|5538.54|5539.39|5538.79|5539.01|5538.41|37
1721785080000|2024-07-24 01:38:00|||||||||2
1721785090000|2024-07-24 01:38:10|5539.01|5538.41|5538.89|5538.29|5539.01|5538.41|5538.89|5538.29|1
1721785100000|2024-07-24 01:38:20|5539.01|5538.41|5538.26|5537.66|5539.01|5538.41|5538.14|5537.54|131
1721785110000|2024-07-24 01:38:30|5538.39|5537.79|5538.64|5538.04|5538.64|5538.04|5538.39|5537.79|32
1721785120000|2024-07-24 01:38:40|5538.76|5538.16|5538.89|5538.29|5538.89|5538.29|5538.76|5538.16|25
1721785130000|2024-07-24 01:38:50|5539.01|5538.41|5539.39|5538.79|5539.39|5538.79|5539.01|5538.41|33
1721785140000|2024-07-24 01:39:00|5539.14|5538.54|5539.14|5538.54|5539.14|5538.54|5539.14|5538.54|18
1721785150000|2024-07-24 01:39:10|5538.89|5538.29|5538.89|5538.29|5538.89|5538.29|5538.89|5538.29|6
1721785190000|2024-07-24 01:39:50|||||||||5
1721785200000|2024-07-24 01:40:00|5539.01|5538.41|5538.89|5538.29|5539.01|5538.41|5538.89|5538.29|9
1721785210000|2024-07-24 01:40:10|5539.01|5538.41|5539.14|5538.54|5539.14|5538.54|5539.01|5538.41|6
1721785220000|2024-07-24 01:40:20|5539.01|5538.41|5538.89|5538.29|5539.01|5538.41|5538.89|5538.29|5
1721785230000|2024-07-24 01:40:30|5539.14|5538.54|5539.39|5538.79|5539.39|5538.79|5539.14|5538.54|29
1721785240000|2024-07-24 01:40:40|||||||||8
1721785260000|2024-07-24 01:41:00|5539.14|5538.54|5539.14|5538.54|5539.14|5538.54|5539.14|5538.54|38
1721785290000|2024-07-24 01:41:30|5539.01|5538.41|5538.89|5538.29|5539.01|5538.41|5538.89|5538.29|6
1721785310000|2024-07-24 01:41:50|5538.76|5538.16|5538.89|5538.29|5538.89|5538.29|5538.76|5538.16|9
1721785320000|2024-07-24 01:42:00|5539.01|5538.41|5538.89|5538.29|5539.14|5538.54|5538.89|5538.29|23
1721785330000|2024-07-24 01:42:10|5539.14|5538.54|5539.14|5538.54|5539.14|5538.54|5538.89|5538.29|39
1721785340000|2024-07-24 01:42:20|5539.01|5538.41|5538.89|5538.29|5539.01|5538.41|5538.89|5538.29|3
1721785350000|2024-07-24 01:42:30|5538.76|5538.16|5539.14|5538.54|5539.14|5538.54|5538.64|5538.04|51
1721785380000|2024-07-24 01:43:00|5538.89|5538.29|5538.89|5538.29|5538.89|5538.29|5538.89|5538.29|30
1721785400000|2024-07-24 01:43:20|||||||||2
1721785410000|2024-07-24 01:43:30|5539.14|5538.54|5538.89|5538.29|5539.14|5538.54|5538.89|5538.29|35
1721785420000|2024-07-24 01:43:40|5538.76|5538.16|5538.89|5538.29|5538.89|5538.29|5538.76|5538.16|11
1721785440000|2024-07-24 01:44:00|5539.14|5538.54|5539.14|5538.54|5539.14|5538.54|5539.14|5538.54|63
1721785450000|2024-07-24 01:44:10|5539.01|5538.41|5539.14|5538.54|5539.14|5538.54|5539.01|5538.41|6
1721785470000|2024-07-24 01:44:30|||||||||34
1721785480000|2024-07-24 01:44:40|5538.89|5538.29|5538.89|5538.29|5538.89|5538.29|5538.89|5538.29|16
1721785490000|2024-07-24 01:44:50|5539.01|5538.41|5539.14|5538.54|5539.14|5538.54|5539.01|5538.41|23
1721785510000|2024-07-24 01:45:10|5538.89|5538.29|5538.89|5538.29|5538.89|5538.29|5538.64|5538.04|51
1721785520000|2024-07-24 01:45:20|5538.76|5538.16|5538.64|5538.04|5538.89|5538.29|5538.64|5538.04|18
1721785530000|2024-07-24 01:45:30|5538.76|5538.16|5538.39|5537.79|5538.76|5538.16|5538.39|5537.79|41
1721785540000|2024-07-24 01:45:40|5538.26|5537.66|5538.14|5537.54|5538.26|5537.66|5538.01|5537.41|72
1721785550000|2024-07-24 01:45:50|5538.01|5537.41|5537.89|5537.29|5538.14|5537.54|5537.89|5537.29|8
1721785560000|2024-07-24 01:46:00|5537.64|5537.04|5537.64|5537.04|5537.64|5537.04|5537.64|5537.04|49
1721785580000|2024-07-24 01:46:20|5537.89|5537.29|5537.64|5537.04|5537.89|5537.29|5537.64|5537.04|30
1721785590000|2024-07-24 01:46:30|5537.89|5537.29|5537.76|5537.16|5537.89|5537.29|5537.76|5537.16|20
1721785600000|2024-07-24 01:46:40|5537.64|5537.04|5537.89|5537.29|5537.89|5537.29|5537.64|5537.04|7
1721785620000|2024-07-24 01:47:00|5537.76|5537.16|5537.64|5537.04|5537.76|5537.16|5537.64|5537.04|10
1721785630000|2024-07-24 01:47:10|5537.51|5536.91|5537.39|5536.79|5537.51|5536.91|5537.39|5536.79|36
1721785640000|2024-07-24 01:47:20|5537.51|5536.91|5537.14|5536.54|5537.51|5536.91|5537.14|5536.54|44
1721785660000|2024-07-24 01:47:40|5537.26|5536.66|5537.14|5536.54|5537.26|5536.66|5537.14|5536.54|18
1721785680000|2024-07-24 01:48:00|||||||||9
1721785690000|2024-07-24 01:48:10|5537.26|5536.66|5537.14|5536.54|5537.26|5536.66|5537.14|5536.54|11
1721785700000|2024-07-24 01:48:20|5537.26|5536.66|5537.39|5536.79|5537.39|5536.79|5537.14|5536.54|20
1721785710000|2024-07-24 01:48:30|5537.26|5536.66|5537.39|5536.79|5537.39|5536.79|5537.26|5536.66|11
1721785720000|2024-07-24 01:48:40|5537.26|5536.66|5537.14|5536.54|5537.26|5536.66|5537.14|5536.54|8
1721785730000|2024-07-24 01:48:50|||||||||1
1721785740000|2024-07-24 01:49:00|5537.01|5536.41|5537.14|5536.54|5537.14|5536.54|5536.89|5536.29|47
1721785760000|2024-07-24 01:49:20|5537.26|5536.66|5537.39|5536.79|5537.39|5536.79|5537.26|5536.66|18
1721785770000|2024-07-24 01:49:30|5537.51|5536.91|5537.64|5537.04|5537.64|5537.04|5537.51|5536.91|9
1721785790000|2024-07-24 01:49:50|5537.51|5536.91|5537.39|5536.79|5537.51|5536.91|5537.39|5536.79|22
1721785800000|2024-07-24 01:50:00|5537.51|5536.91|5537.64|5537.04|5537.64|5537.04|5537.39|5536.79|25
1721785810000|2024-07-24 01:50:10|5537.76|5537.16|5537.89|5537.29|5537.89|5537.29|5537.76|5537.16|19
1721785820000|2024-07-24 01:50:20|||||||||11
1721785830000|2024-07-24 01:50:30|5537.76|5537.16|5537.39|5536.79|5537.89|5537.29|5537.39|5536.79|9
1721785850000|2024-07-24 01:50:50|5537.14|5536.54|5537.14|5536.54|5537.14|5536.54|5537.14|5536.54|30
1721785860000|2024-07-24 01:51:00|5536.89|5536.29|5536.89|5536.29|5536.89|5536.29|5536.89|5536.29|15
1721785870000|2024-07-24 01:51:10|5537.01|5536.41|5537.14|5536.54|5537.14|5536.54|5537.01|5536.41|11
1721785880000|2024-07-24 01:51:20|5537.26|5536.66|5537.64|5537.04|5537.64|5537.04|5537.26|5536.66|37
1721785890000|2024-07-24 01:51:30|5537.76|5537.16|5537.76|5537.16|5537.76|5537.16|5537.64|5537.04|24
1721785900000|2024-07-24 01:51:40|5537.64|5537.04|5537.89|5537.29|5537.89|5537.29|5537.64|5537.04|5
1721785910000|2024-07-24 01:51:50|5537.76|5537.16|5537.89|5537.29|5537.89|5537.29|5537.76|5537.16|6
1721785920000|2024-07-24 01:52:00|||||||||2
1721785930000|2024-07-24 01:52:10|5537.76|5537.16|5537.64|5537.04|5537.89|5537.29|5537.64|5537.04|10
1721785950000|2024-07-24 01:52:30|5537.51|5536.91|5537.39|5536.79|5537.51|5536.91|5537.39|5536.79|3
1721785970000|2024-07-24 01:52:50|5537.26|5536.66|5537.14|5536.54|5537.26|5536.66|5537.14|5536.54|2
1721785980000|2024-07-24 01:53:00|||||||||13
1721785990000|2024-07-24 01:53:10|5537.01|5536.41|5536.89|5536.29|5537.14|5536.54|5536.89|5536.29|19
1721786000000|2024-07-24 01:53:20|5537.01|5536.41|5536.89|5536.29|5537.14|5536.54|5536.89|5536.29|9
1721786010000|2024-07-24 01:53:30|5537.01|5536.41|5536.89|5536.29|5537.01|5536.41|5536.89|5536.29|4
1721786020000|2024-07-24 01:53:40|5536.76|5536.16|5536.89|5536.29|5536.89|5536.29|5536.76|5536.16|27
1721786030000|2024-07-24 01:53:50|5536.76|5536.16|5536.89|5536.29|5536.89|5536.29|5536.64|5536.04|56
1721786040000|2024-07-24 01:54:00|||||||||2
1721786060000|2024-07-24 01:54:20|5536.76|5536.16|5536.64|5536.04|5536.76|5536.16|5536.64|5536.04|15
1721786070000|2024-07-24 01:54:30|5536.76|5536.16|5536.64|5536.04|5536.89|5536.29|5536.64|5536.04|24
1721786090000|2024-07-24 01:54:50|||||||||3
1721786100000|2024-07-24 01:55:00|5536.51|5535.91|5536.64|5536.04|5536.64|5536.04|5536.39|5535.79|25
1721786110000|2024-07-24 01:55:10|5536.89|5536.29|5536.89|5536.29|5536.89|5536.29|5536.89|5536.29|7
1721786120000|2024-07-24 01:55:20|5536.76|5536.16|5536.89|5536.29|5536.89|5536.29|5536.76|5536.16|6
1721786130000|2024-07-24 01:55:30|5536.76|5536.16|5536.64|5536.04|5536.76|5536.16|5536.64|5536.04|8
1721786140000|2024-07-24 01:55:40|||||||||4
1721786150000|2024-07-24 01:55:50|5536.51|5535.91|5536.64|5536.04|5536.64|5536.04|5536.51|5535.91|5
1721786160000|2024-07-24 01:56:00|5536.51|5535.91|5536.64|5536.04|5536.64|5536.04|5536.51|5535.91|1
1721786180000|2024-07-24 01:56:20|5536.39|5535.79|5536.39|5535.79|5536.51|5535.91|5536.39|5535.79|13
1721786190000|2024-07-24 01:56:30|5536.51|5535.91|5536.64|5536.04|5536.64|5536.04|5536.39|5535.79|7
1721786200000|2024-07-24 01:56:40|5536.39|5535.79|5536.39|5535.79|5536.51|5535.91|5536.39|5535.79|36
1721786220000|2024-07-24 01:57:00|5536.51|5535.91|5536.64|5536.04|5536.64|5536.04|5536.51|5535.91|9
1721786230000|2024-07-24 01:57:10|5536.89|5536.29|5536.89|5536.29|5536.89|5536.29|5536.89|5536.29|9
1721786240000|2024-07-24 01:57:20|||||||||1
1721786270000|2024-07-24 01:57:50|||||||||17
1721786280000|2024-07-24 01:58:00|5536.76|5536.16|5536.89|5536.29|5536.89|5536.29|5536.64|5536.04|10
1721786290000|2024-07-24 01:58:10|5536.76|5536.16|5536.89|5536.29|5536.89|5536.29|5536.76|5536.16|2
1721786300000|2024-07-24 01:58:20|5536.76|5536.16|5536.89|5536.29|5536.89|5536.29|5536.64|5536.04|2
1721786310000|2024-07-24 01:58:30|5536.76|5536.16|5536.64|5536.04|5536.76|5536.16|5536.64|5536.04|6
1721786320000|2024-07-24 01:58:40|5536.76|5536.16|5536.89|5536.29|5536.89|5536.29|5536.64|5536.04|19
1721786350000|2024-07-24 01:59:10|5536.76|5536.16|5536.89|5536.29|5536.89|5536.29|5536.64|5536.04|14
1721786360000|2024-07-24 01:59:20|5536.76|5536.16|5536.76|5536.16|5536.76|5536.16|5536.64|5536.04|12
1721786370000|2024-07-24 01:59:30|5536.64|5536.04|5536.89|5536.29|5536.89|5536.29|5536.64|5536.04|3
1721786380000|2024-07-24 01:59:40|5537.01|5536.41|5537.14|5536.54|5537.14|5536.54|5537.01|5536.41|20
1721786390000|2024-07-24 01:59:50|5536.89|5536.29|5536.89|5536.29|5536.89|5536.29|5536.89|5536.29|21
1721786400000|2024-07-24 02:00:00|5536.64|5536.04|5536.89|5536.29|5536.89|5536.29|5536.64|5536.04|40
1721786410000|2024-07-24 02:00:10|5536.76|5536.16|5536.76|5536.16|5536.76|5536.16|5536.76|5536.16|11
1721786420000|2024-07-24 02:00:20|5536.64|5536.04|5536.64|5536.04|5536.64|5536.04|5536.64|5536.04|3
1721786430000|2024-07-24 02:00:30|5536.76|5536.16|5536.89|5536.29|5536.89|5536.29|5536.76|5536.16|5
1721786440000|2024-07-24 02:00:40|5536.64|5536.04|5536.64|5536.04|5536.64|5536.04|5536.64|5536.04|10
1721786450000|2024-07-24 02:00:50|5536.51|5535.91|5536.39|5535.79|5536.64|5536.04|5536.39|5535.79|29
1721786460000|2024-07-24 02:01:00|5536.51|5535.91|5536.64|5536.04|5536.64|5536.04|5536.39|5535.79|30
1721786470000|2024-07-24 02:01:10|5536.51|5535.91|5536.51|5535.91|5536.51|5535.91|5536.51|5535.91|1
1721786480000|2024-07-24 02:01:20|5536.39|5535.79|5536.39|5535.79|5536.39|5535.79|5536.39|5535.79|2
1721786490000|2024-07-24 02:01:30|5536.26|5535.66|5536.14|5535.54|5536.26|5535.66|5536.14|5535.54|41
1721786500000|2024-07-24 02:01:40|5535.89|5535.29|5535.89|5535.29|5536.14|5535.54|5535.89|5535.29|31
1721786510000|2024-07-24 02:01:50|5536.01|5535.41|5535.89|5535.29|5536.01|5535.41|5535.89|5535.29|23
1721786520000|2024-07-24 02:02:00|||||||||7
1721786530000|2024-07-24 02:02:10|5536.14|5535.54|5536.14|5535.54|5536.14|5535.54|5536.14|5535.54|25
1721786550000|2024-07-24 02:02:30|||||||||15
1721786560000|2024-07-24 02:02:40|5536.26|5535.66|5536.14|5535.54|5536.26|5535.66|5536.14|5535.54|9
1721786570000|2024-07-24 02:02:50|||||||||3
1721786590000|2024-07-24 02:03:10|||||||||22
1721786600000|2024-07-24 02:03:20|5535.89|5535.29|5535.89|5535.29|5536.14|5535.54|5535.89|5535.29|10
1721786610000|2024-07-24 02:03:30|5536.01|5535.41|5535.89|5535.29|5536.01|5535.41|5535.89|5535.29|4
1721786640000|2024-07-24 02:04:00|5536.01|5535.41|5536.14|5535.54|5536.14|5535.54|5536.01|5535.41|5
1721786650000|2024-07-24 02:04:10|||||||||1
1721786660000|2024-07-24 02:04:20|5536.26|5535.66|5536.39|5535.79|5536.39|5535.79|5536.26|5535.66|22
1721786670000|2024-07-24 02:04:30|5536.26|5535.66|5536.14|5535.54|5536.26|5535.66|5536.14|5535.54|7
1721786680000|2024-07-24 02:04:40|5536.01|5535.41|5536.14|5535.54|5536.14|5535.54|5535.89|5535.29|18
1721786690000|2024-07-24 02:04:50|5536.01|5535.41|5536.14|5535.54|5536.14|5535.54|5535.89|5535.29|3
1721786710000|2024-07-24 02:05:10|||||||||1
1721786720000|2024-07-24 02:05:20|5536.26|5535.66|5536.14|5535.54|5536.39|5535.79|5536.14|5535.54|15
1721786730000|2024-07-24 02:05:30|5536.26|5535.66|5536.14|5535.54|5536.39|5535.79|5536.14|5535.54|15
1721786740000|2024-07-24 02:05:40|5536.26|5535.66|5536.39|5535.79|5536.39|5535.79|5536.26|5535.66|4
1721786750000|2024-07-24 02:05:50|5536.64|5536.04|5536.64|5536.04|5536.64|5536.04|5536.64|5536.04|40
1721786760000|2024-07-24 02:06:00|5536.76|5536.16|5537.64|5537.04|5537.64|5537.04|5536.76|5536.16|64
1721786770000|2024-07-24 02:06:10|5537.89|5537.29|5537.39|5536.79|5537.89|5537.29|5537.39|5536.79|54
1721786780000|2024-07-24 02:06:20|5537.26|5536.66|5537.39|5536.79|5537.39|5536.79|5537.14|5536.54|9
1721786790000|2024-07-24 02:06:30|||||||||3
1721786800000|2024-07-24 02:06:40|5537.26|5536.66|5537.39|5536.79|5537.39|5536.79|5537.26|5536.66|6
1721786840000|2024-07-24 02:07:20|5537.51|5536.91|5537.64|5537.04|5537.64|5537.04|5537.51|5536.91|37
1721786850000|2024-07-24 02:07:30|||||||||4
1721786860000|2024-07-24 02:07:40|5537.89|5537.29|5537.64|5537.04|5537.89|5537.29|5537.64|5537.04|13
1721786880000|2024-07-24 02:08:00|5537.51|5536.91|5537.39|5536.79|5537.64|5537.04|5537.39|5536.79|22
1721786890000|2024-07-24 02:08:10|5537.51|5536.91|5537.64|5537.04|5537.64|5537.04|5537.39|5536.79|9
1721786900000|2024-07-24 02:08:20|5537.51|5536.91|5537.39|5536.79|5537.64|5537.04|5537.39|5536.79|6
1721786910000|2024-07-24 02:08:30|5537.51|5536.91|5537.64|5537.04|5537.64|5537.04|5537.51|5536.91|7
1721786920000|2024-07-24 02:08:40|||||||||2
1721786930000|2024-07-24 02:08:50|5537.51|5536.91|5537.64|5537.04|5537.64|5537.04|5537.39|5536.79|7
1721786940000|2024-07-24 02:09:00|5537.76|5537.16|5537.76|5537.16|5537.76|5537.16|5537.76|5537.16|31
1721786950000|2024-07-24 02:09:10|5537.64|5537.04|5537.64|5537.04|5537.76|5537.16|5537.64|5537.04|3
1721786970000|2024-07-24 02:09:30|5537.76|5537.16|5537.64|5537.04|5537.76|5537.16|5537.64|5537.04|30
1721786980000|2024-07-24 02:09:40|5537.76|5537.16|5537.64|5537.04|5537.76|5537.16|5537.64|5537.04|3
1721787000000|2024-07-24 02:10:00|5537.76|5537.16|5537.89|5537.29|5537.89|5537.29|5537.76|5537.16|5
1721787010000|2024-07-24 02:10:10|5537.76|5537.16|5537.64|5537.04|5537.76|5537.16|5537.64|5537.04|16
1721787020000|2024-07-24 02:10:20|5537.39|5536.79|5537.39|5536.79|5537.39|5536.79|5537.39|5536.79|6
1721787030000|2024-07-24 02:10:30|5537.14|5536.54|5537.14|5536.54|5537.26|5536.66|5537.14|5536.54|28
1721787040000|2024-07-24 02:10:40|5537.26|5536.66|5537.26|5536.66|5537.26|5536.66|5537.26|5536.66|19
1721787050000|2024-07-24 02:10:50|5537.39|5536.79|5537.39|5536.79|5537.39|5536.79|5537.14|5536.54|5
1721787060000|2024-07-24 02:11:00|||||||||7
1721787070000|2024-07-24 02:11:10|5537.64|5537.04|5537.39|5536.79|5537.64|5537.04|5537.39|5536.79|17
1721787080000|2024-07-24 02:11:20|5537.51|5536.91|5537.64|5537.04|5537.64|5537.04|5537.39|5536.79|10
1721787100000|2024-07-24 02:11:40|5537.51|5536.91|5537.39|5536.79|5537.51|5536.91|5537.39|5536.79|15
1721787110000|2024-07-24 02:11:50|5537.26|5536.66|5537.14|5536.54|5537.26|5536.66|5537.14|5536.54|14
1721787120000|2024-07-24 02:12:00|5537.01|5536.41|5536.89|5536.29|5537.01|5536.41|5536.89|5536.29|10
1721787140000|2024-07-24 02:12:20|||||||||3
1721787150000|2024-07-24 02:12:30|5536.64|5536.04|5536.64|5536.04|5536.64|5536.04|5536.51|5535.91|14
1721787160000|2024-07-24 02:12:40|||||||||1
1721787170000|2024-07-24 02:12:50|5536.76|5536.16|5536.89|5536.29|5536.89|5536.29|5536.76|5536.16|21
1721787190000|2024-07-24 02:13:10|5537.01|5536.41|5536.89|5536.29|5537.01|5536.41|5536.89|5536.29|17
1721787200000|2024-07-24 02:13:20|5537.01|5536.41|5536.89|5536.29|5537.14|5536.54|5536.89|5536.29|3
1721787230000|2024-07-24 02:13:50|5536.64|5536.04|5536.64|5536.04|5536.64|5536.04|5536.64|5536.04|4
1721787240000|2024-07-24 02:14:00|5536.76|5536.16|5536.64|5536.04|5536.76|5536.16|5536.64|5536.04|21
1721787250000|2024-07-24 02:14:10|||||||||8
1721787260000|2024-07-24 02:14:20|||||||||1
1721787270000|2024-07-24 02:14:30|||||||||8
1721787280000|2024-07-24 02:14:40|5536.89|5536.29|5536.64|5536.04|5536.89|5536.29|5536.64|5536.04|12
1721787290000|2024-07-24 02:14:50|5536.76|5536.16|5536.64|5536.04|5536.76|5536.16|5536.64|5536.04|3
1721787300000|2024-07-24 02:15:00|5536.76|5536.16|5536.76|5536.16|5536.89|5536.29|5536.64|5536.04|2
1721787310000|2024-07-24 02:15:10|5536.64|5536.04|5536.64|5536.04|5536.64|5536.04|5536.64|5536.04|4
1721787330000|2024-07-24 02:15:30|5536.51|5535.91|5536.39|5535.79|5536.51|5535.91|5536.39|5535.79|4
1721787340000|2024-07-24 02:15:40|5536.51|5535.91|5536.64|5536.04|5536.64|5536.04|5536.51|5535.91|16
1721787350000|2024-07-24 02:15:50|||||||||4
1721787360000|2024-07-24 02:16:00|5536.76|5536.16|5536.89|5536.29|5536.89|5536.29|5536.76|5536.16|12
1721787370000|2024-07-24 02:16:10|||||||||11
1721787380000|2024-07-24 02:16:20|5536.76|5536.16|5536.89|5536.29|5536.89|5536.29|5536.76|5536.16|5
1721787390000|2024-07-24 02:16:30|||||||||6
1721787410000|2024-07-24 02:16:50|5536.76|5536.16|5536.89|5536.29|5536.89|5536.29|5536.76|5536.16|1
1721787450000|2024-07-24 02:17:30|5537.14|5536.54|5537.14|5536.54|5537.14|5536.54|5537.14|5536.54|28
1721787460000|2024-07-24 02:17:40|5537.26|5536.66|5537.14|5536.54|5537.39|5536.79|5537.14|5536.54|28
1721787470000|2024-07-24 02:17:50|||||||||3
1721787490000|2024-07-24 02:18:10|||||||||17
1721787500000|2024-07-24 02:18:20|5537.01|5536.41|5537.14|5536.54|5537.14|5536.54|5537.01|5536.41|0
1721787510000|2024-07-24 02:18:30|5537.01|5536.41|5536.89|5536.29|5537.01|5536.41|5536.89|5536.29|3
1721787550000|2024-07-24 02:19:10|||||||||2
1721787560000|2024-07-24 02:19:20|5536.76|5536.16|5536.64|5536.04|5536.76|5536.16|5536.64|5536.04|8
1721787570000|2024-07-24 02:19:30|||||||||8
1721787600000|2024-07-24 02:20:00|5536.89|5536.29|5537.01|5536.41|5537.14|5536.54|5536.89|5536.29|29
1721787610000|2024-07-24 02:20:10|5537.14|5536.54|5536.89|5536.29|5537.14|5536.54|5536.89|5536.29|5
1721787630000|2024-07-24 02:20:30|||||||||3
1721787640000|2024-07-24 02:20:40|5536.76|5536.16|5536.89|5536.29|5536.89|5536.29|5536.64|5536.04|10
1721787650000|2024-07-24 02:20:50|5536.76|5536.16|5536.76|5536.16|5536.76|5536.16|5536.76|5536.16|6
1721787660000|2024-07-24 02:21:00|5536.89|5536.29|5536.89|5536.29|5536.89|5536.29|5536.76|5536.16|1
1721787670000|2024-07-24 02:21:10|||||||||1
1721787680000|2024-07-24 02:21:20|5536.76|5536.16|5536.64|5536.04|5536.76|5536.16|5536.64|5536.04|0
1721787690000|2024-07-24 02:21:30|5536.39|5535.79|5536.39|5535.79|5536.39|5535.79|5536.39|5535.79|23
1721787710000|2024-07-24 02:21:50|5536.64|5536.04|5536.64|5536.04|5536.64|5536.04|5536.64|5536.04|25
1721787720000|2024-07-24 02:22:00|||||||||1
1721787730000|2024-07-24 02:22:10|5536.76|5536.16|5536.89|5536.29|5536.89|5536.29|5536.76|5536.16|16
1721787750000|2024-07-24 02:22:30|5536.64|5536.04|5536.39|5535.79|5536.64|5536.04|5536.39|5535.79|17
1721787760000|2024-07-24 02:22:40|5536.51|5535.91|5536.39|5535.79|5536.51|5535.91|5536.39|5535.79|1
1721787770000|2024-07-24 02:22:50|5536.51|5535.91|5536.39|5535.79|5536.51|5535.91|5536.39|5535.79|0
1721787780000|2024-07-24 02:23:00|5536.26|5535.66|5536.14|5535.54|5536.39|5535.79|5536.14|5535.54|11
1721787840000|2024-07-24 02:24:00|5536.26|5535.66|5536.39|5535.79|5536.39|5535.79|5536.26|5535.66|19
1721787860000|2024-07-24 02:24:20|5536.64|5536.04|5536.64|5536.04|5536.64|5536.04|5536.64|5536.04|18
1721787910000|2024-07-24 02:25:10|5536.39|5535.79|5536.39|5535.79|5536.39|5535.79|5536.39|5535.79|17
1721787940000|2024-07-24 02:25:40|5536.64|5536.04|5536.64|5536.04|5536.64|5536.04|5536.39|5535.79|35
1721787950000|2024-07-24 02:25:50|5536.76|5536.16|5536.89|5536.29|5536.89|5536.29|5536.76|5536.16|6
1721787960000|2024-07-24 02:26:00|5536.76|5536.16|5537.14|5536.54|5537.14|5536.54|5536.76|5536.16|7
1721787970000|2024-07-24 02:26:10|5537.26|5536.66|5537.14|5536.54|5537.26|5536.66|5537.14|5536.54|37
1721787980000|2024-07-24 02:26:20|5537.26|5536.66|5537.39|5536.79|5537.39|5536.79|5537.26|5536.66|15
1721787990000|2024-07-24 02:26:30|5537.14|5536.54|5537.14|5536.54|5537.14|5536.54|5537.14|5536.54|2
1721788000000|2024-07-24 02:26:40|5537.26|5536.66|5537.14|5536.54|5537.26|5536.66|5537.14|5536.54|5
1721788070000|2024-07-24 02:27:50|||||||||6
1721788090000|2024-07-24 02:28:10|5536.89|5536.29|5536.89|5536.29|5536.89|5536.29|5536.89|5536.29|12
1721788100000|2024-07-24 02:28:20|||||||||4
1721788110000|2024-07-24 02:28:30|5536.76|5536.16|5536.64|5536.04|5536.76|5536.16|5536.64|5536.04|0
1721788120000|2024-07-24 02:28:40|5536.76|5536.16|5536.89|5536.29|5536.89|5536.29|5536.76|5536.16|15
1721788130000|2024-07-24 02:28:50|||||||||6
1721788160000|2024-07-24 02:29:20|5537.14|5536.54|5537.14|5536.54|5537.14|5536.54|5536.89|5536.29|19
1721788170000|2024-07-24 02:29:30|||||||||2
1721788180000|2024-07-24 02:29:40|||||||||1
1721788190000|2024-07-24 02:29:50|||||||||5
1721788200000|2024-07-24 02:30:00|5537.39|5536.79|5537.39|5536.79|5537.39|5536.79|5537.39|5536.79|5
1721788220000|2024-07-24 02:30:20|5537.26|5536.66|5536.89|5536.29|5537.26|5536.66|5536.89|5536.29|38
1721788230000|2024-07-24 02:30:30|5537.01|5536.41|5537.14|5536.54|5537.14|5536.54|5537.01|5536.41|4
1721788240000|2024-07-24 02:30:40|5537.01|5536.41|5537.01|5536.41|5537.01|5536.41|5537.01|5536.41|3
1721788250000|2024-07-24 02:30:50|5536.89|5536.29|5537.14|5536.54|5537.14|5536.54|5536.89|5536.29|1
1721788260000|2024-07-24 02:31:00|5537.01|5536.41|5537.01|5536.41|5537.01|5536.41|5537.01|5536.41|1
1721788270000|2024-07-24 02:31:10|5536.89|5536.29|5536.89|5536.29|5537.01|5536.41|5536.89|5536.29|1
1721788280000|2024-07-24 02:31:20|5537.01|5536.41|5536.89|5536.29|5537.01|5536.41|5536.89|5536.29|0
1721788290000|2024-07-24 02:31:30|5537.01|5536.41|5536.89|5536.29|5537.01|5536.41|5536.89|5536.29|1
1721788310000|2024-07-24 02:31:50|5537.01|5536.41|5537.26|5536.66|5537.26|5536.66|5537.01|5536.41|17
1721788320000|2024-07-24 02:32:00|5537.14|5536.54|5537.14|5536.54|5537.14|5536.54|5537.14|5536.54|0
1721788330000|2024-07-24 02:32:10|5537.26|5536.66|5537.51|5536.91|5537.51|5536.91|5537.14|5536.54|25
1721788340000|2024-07-24 02:32:20|5537.64|5537.04|5537.51|5536.91|5537.64|5537.04|5537.39|5536.79|9
1721788350000|2024-07-24 02:32:30|5537.64|5537.04|5537.64|5537.04|5537.64|5537.04|5537.64|5537.04|1
1721788370000|2024-07-24 02:32:50|5537.51|5536.91|5537.64|5537.04|5537.64|5537.04|5537.39|5536.79|9
1721788380000|2024-07-24 02:33:00|||||||||2
1721788390000|2024-07-24 02:33:10|||||||||4
1721788410000|2024-07-24 02:33:30|5537.39|5536.79|5537.39|5536.79|5537.39|5536.79|5537.39|5536.79|11
1721788420000|2024-07-24 02:33:40|||||||||10
1721788440000|2024-07-24 02:34:00|||||||||2
1721788450000|2024-07-24 02:34:10|5537.26|5536.66|5537.14|5536.54|5537.26|5536.66|5537.14|5536.54|5
1721788460000|2024-07-24 02:34:20|||||||||1
1721788470000|2024-07-24 02:34:30|||||||||18
1721788480000|2024-07-24 02:34:40|5537.01|5536.41|5537.01|5536.41|5537.01|5536.41|5537.01|5536.41|2
1721788490000|2024-07-24 02:34:50|5537.14|5536.54|5537.01|5536.41|5537.14|5536.54|5537.01|5536.41|0
1721788500000|2024-07-24 02:35:00|5536.89|5536.29|5536.89|5536.29|5537.14|5536.54|5536.89|5536.29|5
1721788510000|2024-07-24 02:35:10|5537.01|5536.41|5536.89|5536.29|5537.01|5536.41|5536.89|5536.29|1
1721788530000|2024-07-24 02:35:30|5537.01|5536.41|5536.89|5536.29|5537.01|5536.41|5536.89|5536.29|2
1721788550000|2024-07-24 02:35:50|5536.64|5536.04|5536.64|5536.04|5536.64|5536.04|5536.64|5536.04|23
1721788560000|2024-07-24 02:36:00|5536.76|5536.16|5536.64|5536.04|5536.89|5536.29|5536.64|5536.04|6
1721788570000|2024-07-24 02:36:10|5536.76|5536.16|5536.89|5536.29|5536.89|5536.29|5536.76|5536.16|1
1721788580000|2024-07-24 02:36:20|5536.76|5536.16|5536.64|5536.04|5536.76|5536.16|5536.64|5536.04|3
1721788590000|2024-07-24 02:36:30|||||||||1
1721788600000|2024-07-24 02:36:40|5536.76|5536.16|5536.89|5536.29|5536.89|5536.29|5536.76|5536.16|5
1721788610000|2024-07-24 02:36:50|||||||||1
1721788630000|2024-07-24 02:37:10|5536.64|5536.04|5536.64|5536.04|5536.76|5536.16|5536.64|5536.04|7
1721788650000|2024-07-24 02:37:30|5536.51|5535.91|5536.39|5535.79|5536.51|5535.91|5536.39|5535.79|13
1721788660000|2024-07-24 02:37:40|5536.14|5535.54|5536.14|5535.54|5536.14|5535.54|5536.14|5535.54|16
1721788670000|2024-07-24 02:37:50|5536.26|5535.66|5536.39|5535.79|5536.39|5535.79|5536.26|5535.66|9
1721788680000|2024-07-24 02:38:00|5536.26|5535.66|5536.39|5535.79|5536.39|5535.79|5536.26|5535.66|3
1721788690000|2024-07-24 02:38:10|||||||||1
1721788700000|2024-07-24 02:38:20|5536.14|5535.54|5536.14|5535.54|5536.14|5535.54|5536.14|5535.54|6
1721788710000|2024-07-24 02:38:30|5536.26|5535.66|5536.26|5535.66|5536.39|5535.79|5536.14|5535.54|12
1721788720000|2024-07-24 02:38:40|5536.14|5535.54|5536.14|5535.54|5536.14|5535.54|5536.14|5535.54|1
1721788740000|2024-07-24 02:39:00|||||||||1
1721788750000|2024-07-24 02:39:10|5536.26|5535.66|5536.14|5535.54|5536.26|5535.66|5536.14|5535.54|16
1721788760000|2024-07-24 02:39:20|5536.26|5535.66|5536.39|5535.79|5536.39|5535.79|5536.26|5535.66|8
1721788770000|2024-07-24 02:39:30|5536.51|5535.91|5536.64|5536.04|5536.64|5536.04|5536.51|5535.91|7
1721788780000|2024-07-24 02:39:40|5536.51|5535.91|5536.39|5535.79|5536.51|5535.91|5536.39|5535.79|9
1721788800000|2024-07-24 02:40:00|5536.26|5535.66|5536.39|5535.79|5536.39|5535.79|5536.26|5535.66|13
1721788810000|2024-07-24 02:40:10|||||||||6
1721788820000|2024-07-24 02:40:20|5536.51|5535.91|5536.39|5535.79|5536.51|5535.91|5536.26|5535.66|32
1721788830000|2024-07-24 02:40:30|5536.26|5535.66|5536.14|5535.54|5536.26|5535.66|5536.14|5535.54|1
1721788840000|2024-07-24 02:40:40|||||||||1
1721788850000|2024-07-24 02:40:50|5536.26|5535.66|5536.39|5535.79|5536.39|5535.79|5536.26|5535.66|3
1721788860000|2024-07-24 02:41:00|5536.26|5535.66|5536.14|5535.54|5536.26|5535.66|5536.14|5535.54|4
1721788900000|2024-07-24 02:41:40|5535.89|5535.29|5535.89|5535.29|5535.89|5535.29|5535.89|5535.29|24
1721788910000|2024-07-24 02:41:50|5536.01|5535.41|5535.89|5535.29|5536.01|5535.41|5535.89|5535.29|2
1721788920000|2024-07-24 02:42:00|||||||||2
1721788940000|2024-07-24 02:42:20|5536.01|5535.41|5535.89|5535.29|5536.01|5535.41|5535.89|5535.29|17
1721788950000|2024-07-24 02:42:30|5535.64|5535.04|5535.64|5535.04|5535.64|5535.04|5535.64|5535.04|18
1721788980000|2024-07-24 02:43:00|||||||||57
1721788990000|2024-07-24 02:43:10|||||||||4
1721789000000|2024-07-24 02:43:20|||||||||3
1721789010000|2024-07-24 02:43:30|5535.51|5534.91|5535.51|5534.91|5535.51|5534.91|5535.51|5534.91|6
1721789020000|2024-07-24 02:43:40|5535.64|5535.04|5535.51|5534.91|5535.64|5535.04|5535.39|5534.79|12
1721789030000|2024-07-24 02:43:50|5535.64|5535.04|5535.64|5535.04|5535.64|5535.04|5535.64|5535.04|1
1721789050000|2024-07-24 02:44:10|5535.51|5534.91|5535.51|5534.91|5535.51|5534.91|5535.51|5534.91|4
1721789060000|2024-07-24 02:44:20|5535.39|5534.79|5535.39|5534.79|5535.39|5534.79|5535.39|5534.79|0
1721789100000|2024-07-24 02:45:00|5535.14|5534.54|5534.89|5534.29|5535.14|5534.54|5534.89|5534.29|35
1721789110000|2024-07-24 02:45:10|||||||||3
1721789120000|2024-07-24 02:45:20|5535.01|5534.41|5534.89|5534.29|5535.01|5534.41|5534.89|5534.29|3
1721789130000|2024-07-24 02:45:30|5535.14|5534.54|5535.01|5534.41|5535.14|5534.54|5534.89|5534.29|25
1721789140000|2024-07-24 02:45:40|5534.89|5534.29|5535.14|5534.54|5535.14|5534.54|5534.89|5534.29|2
1721789150000|2024-07-24 02:45:50|||||||||1
1721789160000|2024-07-24 02:46:00|||||||||1
1721789180000|2024-07-24 02:46:20|5535.26|5534.66|5535.14|5534.54|5535.26|5534.66|5535.14|5534.54|14
1721789190000|2024-07-24 02:46:30|||||||||3
1721789200000|2024-07-24 02:46:40|5535.39|5534.79|5535.39|5534.79|5535.39|5534.79|5535.39|5534.79|1
1721789210000|2024-07-24 02:46:50|||||||||8
1721789230000|2024-07-24 02:47:10|5535.14|5534.54|5534.89|5534.29|5535.14|5534.54|5534.89|5534.29|34
1721789240000|2024-07-24 02:47:20|||||||||1
1721789260000|2024-07-24 02:47:40|||||||||13
1721789270000|2024-07-24 02:47:50|5535.01|5534.41|5534.89|5534.29|5535.14|5534.54|5534.89|5534.29|10
1721789280000|2024-07-24 02:48:00|5535.14|5534.54|5535.14|5534.54|5535.14|5534.54|5535.14|5534.54|8
1721789290000|2024-07-24 02:48:10|5535.39|5534.79|5535.39|5534.79|5535.39|5534.79|5535.14|5534.54|13
1721789300000|2024-07-24 02:48:20|5535.26|5534.66|5535.26|5534.66|5535.26|5534.66|5535.14|5534.54|14
1721789310000|2024-07-24 02:48:30|5535.39|5534.79|5535.39|5534.79|5535.39|5534.79|5535.39|5534.79|1
1721789340000|2024-07-24 02:49:00|5535.64|5535.04|5535.89|5535.29|5535.89|5535.29|5535.64|5535.04|34
1721789350000|2024-07-24 02:49:10|5535.76|5535.16|5535.89|5535.29|5535.89|5535.29|5535.76|5535.16|8
1721789360000|2024-07-24 02:49:20|5535.64|5535.04|5535.76|5535.16|5535.89|5535.29|5535.64|5535.04|10
1721789370000|2024-07-24 02:49:30|5535.89|5535.29|5535.64|5535.04|5535.89|5535.29|5535.64|5535.04|3
1721789390000|2024-07-24 02:49:50|||||||||3
1721789400000|2024-07-24 02:50:00|5535.76|5535.16|5535.64|5535.04|5535.76|5535.16|5535.64|5535.04|7
1721789410000|2024-07-24 02:50:10|5535.89|5535.29|5535.64|5535.04|5535.89|5535.29|5535.64|5535.04|2
1721789430000|2024-07-24 02:50:30|||||||||2
1721789460000|2024-07-24 02:51:00|||||||||4
1721789480000|2024-07-24 02:51:20|||||||||8
1721789510000|2024-07-24 02:51:50|||||||||14
1721789520000|2024-07-24 02:52:00|5535.51|5534.91|5535.64|5535.04|5535.64|5535.04|5535.51|5534.91|6
1721789530000|2024-07-24 02:52:10|5535.51|5534.91|5535.51|5534.91|5535.64|5535.04|5535.51|5534.91|1
1721789540000|2024-07-24 02:52:20|5535.39|5534.79|5535.51|5534.91|5535.64|5535.04|5535.39|5534.79|3
1721789550000|2024-07-24 02:52:30|5535.64|5535.04|5535.39|5534.79|5535.64|5535.04|5535.39|5534.79|7
1721789570000|2024-07-24 02:52:50|||||||||7
1721789580000|2024-07-24 02:53:00|5535.64|5535.04|5535.64|5535.04|5535.64|5535.04|5535.64|5535.04|10
1721789600000|2024-07-24 02:53:20|5535.89|5535.29|5535.76|5535.16|5535.89|5535.29|5535.64|5535.04|30
1721789610000|2024-07-24 02:53:30|5535.89|5535.29|5535.64|5535.04|5535.89|5535.29|5535.64|5535.04|6
1721789620000|2024-07-24 02:53:40|5535.76|5535.16|5535.76|5535.16|5535.76|5535.16|5535.76|5535.16|8
1721789630000|2024-07-24 02:53:50|5535.89|5535.29|5535.76|5535.16|5535.89|5535.29|5535.76|5535.16|3
1721789640000|2024-07-24 02:54:00|5535.64|5535.04|5535.64|5535.04|5535.89|5535.29|5535.64|5535.04|5
1721789660000|2024-07-24 02:54:20|5535.39|5534.79|5535.39|5534.79|5535.39|5534.79|5535.39|5534.79|4
1721789670000|2024-07-24 02:54:30|5535.51|5534.91|5535.64|5535.04|5535.64|5535.04|5535.51|5534.91|5
1721789680000|2024-07-24 02:54:40|5535.51|5534.91|5535.39|5534.79|5535.64|5535.04|5535.39|5534.79|5
1721789690000|2024-07-24 02:54:50|5535.51|5534.91|5535.51|5534.91|5535.51|5534.91|5535.51|5534.91|0
1721789700000|2024-07-24 02:55:00|5535.64|5535.04|5535.64|5535.04|5535.64|5535.04|5535.39|5534.79|8
1721789730000|2024-07-24 02:55:30|5535.76|5535.16|5535.89|5535.29|5535.89|5535.29|5535.76|5535.16|19
1721789740000|2024-07-24 02:55:40|5535.76|5535.16|5535.89|5535.29|5535.89|5535.29|5535.76|5535.16|4
1721789760000|2024-07-24 02:56:00|||||||||2
1721789790000|2024-07-24 02:56:30|5536.01|5535.41|5536.39|5535.79|5536.39|5535.79|5536.01|5535.41|18
1721789810000|2024-07-24 02:56:50|||||||||1
1721789830000|2024-07-24 02:57:10|5536.26|5535.66|5536.14|5535.54|5536.39|5535.79|5536.14|5535.54|42
1721789840000|2024-07-24 02:57:20|||||||||4
1721789850000|2024-07-24 02:57:30|5536.39|5535.79|5536.39|5535.79|5536.39|5535.79|5536.39|5535.79|5
1721789860000|2024-07-24 02:57:40|5536.64|5536.04|5536.64|5536.04|5536.64|5536.04|5536.64|5536.04|17
1721789870000|2024-07-24 02:57:50|5536.39|5535.79|5536.51|5535.91|5536.51|5535.91|5536.39|5535.79|12
1721789880000|2024-07-24 02:58:00|5536.39|5535.79|5536.39|5535.79|5536.64|5536.04|5536.39|5535.79|61
1721789890000|2024-07-24 02:58:10|5536.51|5535.91|5536.64|5536.04|5536.64|5536.04|5536.51|5535.91|16
1721789900000|2024-07-24 02:58:20|5536.51|5535.91|5536.51|5535.91|5536.51|5535.91|5536.39|5535.79|7
1721789910000|2024-07-24 02:58:30|5536.39|5535.79|5536.39|5535.79|5536.39|5535.79|5536.39|5535.79|0
1721789930000|2024-07-24 02:58:50|||||||||1
1721789950000|2024-07-24 02:59:10|5536.26|5535.66|5536.14|5535.54|5536.26|5535.66|5536.14|5535.54|27
1721789980000|2024-07-24 02:59:40|||||||||12
1721790010000|2024-07-24 03:00:10|5536.39|5535.79|5536.39|5535.79|5536.39|5535.79|5536.39|5535.79|27
1721790030000|2024-07-24 03:00:30|5536.64|5536.04|5536.39|5535.79|5536.64|5536.04|5536.39|5535.79|20
1721790040000|2024-07-24 03:00:40|5536.51|5535.91|5536.39|5535.79|5536.51|5535.91|5536.39|5535.79|3
1721790090000|2024-07-24 03:01:30|5536.51|5535.91|5536.51|5535.91|5536.64|5536.04|5536.51|5535.91|9
1721790100000|2024-07-24 03:01:40|5536.39|5535.79|5536.39|5535.79|5536.39|5535.79|5536.39|5535.79|6
1721790110000|2024-07-24 03:01:50|||||||||1
1721790120000|2024-07-24 03:02:00|5536.51|5535.91|5536.39|5535.79|5536.64|5536.04|5536.39|5535.79|8
1721790130000|2024-07-24 03:02:10|||||||||8
1721790140000|2024-07-24 03:02:20|5536.51|5535.91|5536.64|5536.04|5536.64|5536.04|5536.51|5535.91|14
1721790160000|2024-07-24 03:02:40|5536.89|5536.29|5536.89|5536.29|5536.89|5536.29|5536.89|5536.29|10
1721790180000|2024-07-24 03:03:00|5536.64|5536.04|5536.64|5536.04|5536.64|5536.04|5536.64|5536.04|30
1721790190000|2024-07-24 03:03:10|5536.76|5536.16|5536.89|5536.29|5536.89|5536.29|5536.76|5536.16|12
1721790200000|2024-07-24 03:03:20|5536.76|5536.16|5536.76|5536.16|5536.89|5536.29|5536.64|5536.04|19
1721790210000|2024-07-24 03:03:30|5536.64|5536.04|5536.76|5536.16|5536.89|5536.29|5536.64|5536.04|6
1721790220000|2024-07-24 03:03:40|5536.89|5536.29|5536.64|5536.04|5536.89|5536.29|5536.64|5536.04|4
1721790230000|2024-07-24 03:03:50|5536.76|5536.16|5536.76|5536.16|5536.76|5536.16|5536.64|5536.04|2
1721790240000|2024-07-24 03:04:00|5536.64|5536.04|5536.89|5536.29|5536.89|5536.29|5536.64|5536.04|8
1721790250000|2024-07-24 03:04:10|5536.76|5536.16|5536.39|5535.79|5536.76|5536.16|5536.39|5535.79|10
1721790300000|2024-07-24 03:05:00|5536.14|5535.54|5536.39|5535.79|5536.39|5535.79|5536.14|5535.54|17
1721790320000|2024-07-24 03:05:20|5536.14|5535.54|5536.14|5535.54|5536.26|5535.66|5536.14|5535.54|11
1721790330000|2024-07-24 03:05:30|5536.26|5535.66|5536.39|5535.79|5536.39|5535.79|5536.26|5535.66|16
1721790350000|2024-07-24 03:05:50|5536.26|5535.66|5536.14|5535.54|5536.26|5535.66|5536.14|5535.54|6
1721790360000|2024-07-24 03:06:00|5536.26|5535.66|5536.14|5535.54|5536.26|5535.66|5536.14|5535.54|3
1721790370000|2024-07-24 03:06:10|||||||||1
1721790380000|2024-07-24 03:06:20|5536.01|5535.41|5535.89|5535.29|5536.01|5535.41|5535.89|5535.29|11
1721790400000|2024-07-24 03:06:40|||||||||1
1721790420000|2024-07-24 03:07:00|5535.76|5535.16|5535.64|5535.04|5535.76|5535.16|5535.64|5535.04|7
1721790430000|2024-07-24 03:07:10|5535.39|5534.79|5535.39|5534.79|5535.39|5534.79|5535.39|5534.79|6
1721790440000|2024-07-24 03:07:20|5535.51|5534.91|5535.39|5534.79|5535.51|5534.91|5535.39|5534.79|13
1721790450000|2024-07-24 03:07:30|5535.14|5534.54|5535.39|5534.79|5535.39|5534.79|5535.14|5534.54|14
1721790460000|2024-07-24 03:07:40|5535.26|5534.66|5535.39|5534.79|5535.39|5534.79|5535.26|5534.66|4
1721790470000|2024-07-24 03:07:50|||||||||5
1721790490000|2024-07-24 03:08:10|5535.51|5534.91|5535.64|5535.04|5535.64|5535.04|5535.51|5534.91|9
1721790500000|2024-07-24 03:08:20|||||||||5
1721790520000|2024-07-24 03:08:40|||||||||1
1721790530000|2024-07-24 03:08:50|||||||||10
1721790540000|2024-07-24 03:09:00|5535.51|5534.91|5535.64|5535.04|5535.64|5535.04|5535.51|5534.91|4
1721790550000|2024-07-24 03:09:10|5535.76|5535.16|5535.89|5535.29|5535.89|5535.29|5535.64|5535.04|22
1721790560000|2024-07-24 03:09:20|||||||||1
1721790570000|2024-07-24 03:09:30|5536.01|5535.41|5535.89|5535.29|5536.14|5535.54|5535.89|5535.29|9
1721790580000|2024-07-24 03:09:40|5535.76|5535.16|5535.89|5535.29|5535.89|5535.29|5535.76|5535.16|7
1721790610000|2024-07-24 03:10:10|||||||||3
1721790630000|2024-07-24 03:10:30|||||||||6
1721790640000|2024-07-24 03:10:40|5535.76|5535.16|5535.64|5535.04|5535.76|5535.16|5535.64|5535.04|13
1721790650000|2024-07-24 03:10:50|5535.51|5534.91|5535.39|5534.79|5535.51|5534.91|5535.39|5534.79|7
1721790660000|2024-07-24 03:11:00|||||||||1
1721790670000|2024-07-24 03:11:10|5535.64|5535.04|5535.64|5535.04|5535.64|5535.04|5535.51|5534.91|7
1721790690000|2024-07-24 03:11:30|||||||||8
1721790700000|2024-07-24 03:11:40|5535.39|5534.79|5535.51|5534.91|5535.64|5535.04|5535.39|5534.79|17
1721790710000|2024-07-24 03:11:50|5535.64|5535.04|5535.51|5534.91|5535.64|5535.04|5535.39|5534.79|6
1721790720000|2024-07-24 03:12:00|5535.64|5535.04|5535.39|5534.79|5535.64|5535.04|5535.39|5534.79|1
1721790730000|2024-07-24 03:12:10|5535.51|5534.91|5535.39|5534.79|5535.64|5535.04|5535.39|5534.79|5
1721790740000|2024-07-24 03:12:20|5535.51|5534.91|5535.51|5534.91|5535.51|5534.91|5535.51|5534.91|6
1721790750000|2024-07-24 03:12:30|5535.64|5535.04|5535.39|5534.79|5535.64|5535.04|5535.39|5534.79|1
1721790760000|2024-07-24 03:12:40|5535.51|5534.91|5535.64|5535.04|5535.64|5535.04|5535.51|5534.91|7
1721790770000|2024-07-24 03:12:50|||||||||3
1721790790000|2024-07-24 03:13:10|||||||||16
1721790800000|2024-07-24 03:13:20|||||||||2
1721790810000|2024-07-24 03:13:30|5535.76|5535.16|5535.64|5535.04|5535.76|5535.16|5535.64|5535.04|16
1721790820000|2024-07-24 03:13:40|||||||||2
1721790840000|2024-07-24 03:14:00|5535.89|5535.29|5535.76|5535.16|5535.89|5535.29|5535.76|5535.16|16
1721790850000|2024-07-24 03:14:10|5535.64|5535.04|5535.64|5535.04|5535.64|5535.04|5535.64|5535.04|1
1721790860000|2024-07-24 03:14:20|||||||||2
1721790900000|2024-07-24 03:15:00|||||||||1
1721790910000|2024-07-24 03:15:10|5535.39|5534.79|5535.64|5535.04|5535.64|5535.04|5535.39|5534.79|38
1721790940000|2024-07-24 03:15:40|5535.76|5535.16|5535.89|5535.29|5535.89|5535.29|5535.76|5535.16|3
1721790950000|2024-07-24 03:15:50|5535.76|5535.16|5535.64|5535.04|5535.89|5535.29|5535.64|5535.04|24
1721790960000|2024-07-24 03:16:00|5535.76|5535.16|5535.64|5535.04|5535.76|5535.16|5535.64|5535.04|5
1721790970000|2024-07-24 03:16:10|5535.39|5534.79|5535.39|5534.79|5535.51|5534.91|5535.39|5534.79|23
1721790980000|2024-07-24 03:16:20|5535.26|5534.66|5535.26|5534.66|5535.26|5534.66|5535.26|5534.66|17
1721790990000|2024-07-24 03:16:30|5535.14|5534.54|5535.14|5534.54|5535.14|5534.54|5535.14|5534.54|24
1721791000000|2024-07-24 03:16:40|5535.01|5534.41|5535.14|5534.54|5535.14|5534.54|5535.01|5534.41|9
1721791010000|2024-07-24 03:16:50|5535.26|5534.66|5535.39|5534.79|5535.39|5534.79|5535.26|5534.66|22
1721791020000|2024-07-24 03:17:00|5535.51|5534.91|5535.64|5535.04|5535.64|5535.04|5535.39|5534.79|17
1721791030000|2024-07-24 03:17:10|||||||||1
1721791050000|2024-07-24 03:17:30|5535.76|5535.16|5535.64|5535.04|5535.76|5535.16|5535.64|5535.04|7
1721791060000|2024-07-24 03:17:40|||||||||1
1721791070000|2024-07-24 03:17:50|5535.76|5535.16|5535.89|5535.29|5535.89|5535.29|5535.76|5535.16|3
1721791090000|2024-07-24 03:18:10|5536.14|5535.54|5535.89|5535.29|5536.14|5535.54|5535.89|5535.29|18
1721791110000|2024-07-24 03:18:30|5535.76|5535.16|5535.89|5535.29|5535.89|5535.29|5535.64|5535.04|26
1721791120000|2024-07-24 03:18:40|5535.64|5535.04|5535.64|5535.04|5535.76|5535.16|5535.64|5535.04|5
1721791130000|2024-07-24 03:18:50|5535.76|5535.16|5535.64|5535.04|5535.89|5535.29|5535.64|5535.04|3
1721791160000|2024-07-24 03:19:20|||||||||1
1721791170000|2024-07-24 03:19:30|5535.39|5534.79|5535.39|5534.79|5535.39|5534.79|5535.39|5534.79|11
1721791180000|2024-07-24 03:19:40|5535.26|5534.66|5535.14|5534.54|5535.26|5534.66|5535.14|5534.54|4
1721791230000|2024-07-24 03:20:30|5535.26|5534.66|5535.14|5534.54|5535.26|5534.66|5535.14|5534.54|26
1721791240000|2024-07-24 03:20:40|5535.26|5534.66|5535.39|5534.79|5535.39|5534.79|5535.14|5534.54|3
1721791270000|2024-07-24 03:21:10|5535.26|5534.66|5535.14|5534.54|5535.26|5534.66|5535.14|5534.54|6
1721791280000|2024-07-24 03:21:20|5535.01|5534.41|5534.89|5534.29|5535.01|5534.41|5534.89|5534.29|10
1721791290000|2024-07-24 03:21:30|||||||||2
1721791300000|2024-07-24 03:21:40|||||||||8
1721791310000|2024-07-24 03:21:50|5535.01|5534.41|5535.14|5534.54|5535.14|5534.54|5535.01|5534.41|5
1721791320000|2024-07-24 03:22:00|5535.01|5534.41|5534.64|5534.04|5535.14|5534.54|5534.64|5534.04|26
1721791330000|2024-07-24 03:22:10|5534.89|5534.29|5534.64|5534.04|5534.89|5534.29|5534.64|5534.04|8
1721791340000|2024-07-24 03:22:20|5534.76|5534.16|5534.89|5534.29|5534.89|5534.29|5534.76|5534.16|5
1721791350000|2024-07-24 03:22:30|5534.76|5534.16|5534.89|5534.29|5534.89|5534.29|5534.76|5534.16|12
1721791360000|2024-07-24 03:22:40|5534.76|5534.16|5534.89|5534.29|5534.89|5534.29|5534.76|5534.16|1
1721791370000|2024-07-24 03:22:50|5534.76|5534.16|5534.64|5534.04|5534.76|5534.16|5534.64|5534.04|4
1721791380000|2024-07-24 03:23:00|5534.76|5534.16|5534.64|5534.04|5534.89|5534.29|5534.64|5534.04|63
1721791390000|2024-07-24 03:23:10|||||||||1
1721791400000|2024-07-24 03:23:20|5534.39|5533.79|5534.39|5533.79|5534.39|5533.79|5534.39|5533.79|30
1721791410000|2024-07-24 03:23:30|5534.26|5533.66|5533.64|5533.04|5534.26|5533.66|5533.64|5533.04|105
1721791420000|2024-07-24 03:23:40|5533.39|5532.79|5533.39|5532.79|5533.39|5532.79|5533.39|5532.79|51
1721791430000|2024-07-24 03:23:50|5533.51|5532.91|5533.39|5532.79|5533.51|5532.91|5533.39|5532.79|18
1721791440000|2024-07-24 03:24:00|5533.14|5532.54|5533.14|5532.54|5533.14|5532.54|5533.14|5532.54|10
1721791450000|2024-07-24 03:24:10|||||||||33
1721791460000|2024-07-24 03:24:20|||||||||6
1721791470000|2024-07-24 03:24:30|5532.89|5532.29|5532.89|5532.29|5532.89|5532.29|5532.89|5532.29|13
1721791480000|2024-07-24 03:24:40|||||||||6
1721791490000|2024-07-24 03:24:50|5532.64|5532.04|5532.64|5532.04|5532.64|5532.04|5532.64|5532.04|18
1721791500000|2024-07-24 03:25:00|5532.76|5532.16|5532.39|5531.79|5532.89|5532.29|5532.39|5531.79|48
1721791510000|2024-07-24 03:25:10|5532.51|5531.91|5532.64|5532.04|5532.64|5532.04|5532.51|5531.91|26
1721791530000|2024-07-24 03:25:30|5532.89|5532.29|5533.14|5532.54|5533.14|5532.54|5532.89|5532.29|55
1721791540000|2024-07-24 03:25:40|5532.89|5532.29|5533.14|5532.54|5533.14|5532.54|5532.89|5532.29|22
1721791550000|2024-07-24 03:25:50|||||||||1
1721791560000|2024-07-24 03:26:00|5533.26|5532.66|5533.14|5532.54|5533.39|5532.79|5533.14|5532.54|23
1721791570000|2024-07-24 03:26:10|5532.89|5532.29|5532.89|5532.29|5532.89|5532.29|5532.89|5532.29|9
1721791580000|2024-07-24 03:26:20|5533.01|5532.41|5533.14|5532.54|5533.14|5532.54|5533.01|5532.41|39
1721791590000|2024-07-24 03:26:30|5533.39|5532.79|5533.39|5532.79|5533.39|5532.79|5533.39|5532.79|13
1721791600000|2024-07-24 03:26:40|5533.14|5532.54|5533.14|5532.54|5533.26|5532.66|5533.14|5532.54|9
1721791610000|2024-07-24 03:26:50|5533.26|5532.66|5533.39|5532.79|5533.39|5532.79|5533.26|5532.66|3
1721791620000|2024-07-24 03:27:00|5533.26|5532.66|5533.39|5532.79|5533.39|5532.79|5533.14|5532.54|11
1721791650000|2024-07-24 03:27:30|5533.64|5533.04|5533.64|5533.04|5533.64|5533.04|5533.64|5533.04|7
1721791670000|2024-07-24 03:27:50|||||||||21
1721791690000|2024-07-24 03:28:10|5533.39|5532.79|5533.39|5532.79|5533.39|5532.79|5533.39|5532.79|4
1721791710000|2024-07-24 03:28:30|||||||||1
1721791750000|2024-07-24 03:29:10|5533.51|5532.91|5533.39|5532.79|5533.51|5532.91|5533.39|5532.79|21
1721791760000|2024-07-24 03:29:20|5533.51|5532.91|5533.39|5532.79|5533.64|5533.04|5533.39|5532.79|3
1721791770000|2024-07-24 03:29:30|5533.51|5532.91|5533.39|5532.79|5533.51|5532.91|5533.39|5532.79|3
1721791800000|2024-07-24 03:30:00|5533.51|5532.91|5533.64|5533.04|5533.64|5533.04|5533.51|5532.91|3
1721791820000|2024-07-24 03:30:20|||||||||1
1721791830000|2024-07-24 03:30:30|5533.89|5533.29|5533.89|5533.29|5533.89|5533.29|5533.89|5533.29|17
1721791840000|2024-07-24 03:30:40|||||||||3
1721791850000|2024-07-24 03:30:50|||||||||1
1721791880000|2024-07-24 03:31:20|5534.14|5533.54|5534.14|5533.54|5534.14|5533.54|5533.89|5533.29|22
1721791890000|2024-07-24 03:31:30|5534.01|5533.41|5534.14|5533.54|5534.14|5533.54|5533.89|5533.29|9
1721791900000|2024-07-24 03:31:40|5534.01|5533.41|5534.01|5533.41|5534.14|5533.54|5533.89|5533.29|5
1721791910000|2024-07-24 03:31:50|5534.14|5533.54|5534.01|5533.41|5534.14|5533.54|5534.01|5533.41|2
1721791920000|2024-07-24 03:32:00|5533.89|5533.29|5533.26|5532.66|5533.89|5533.29|5533.26|5532.66|51
1721791930000|2024-07-24 03:32:10|5533.14|5532.54|5533.39|5532.79|5533.39|5532.79|5533.14|5532.54|24
1721791940000|2024-07-24 03:32:20|5533.26|5532.66|5533.39|5532.79|5533.39|5532.79|5533.14|5532.54|10
1721791950000|2024-07-24 03:32:30|5533.26|5532.66|5533.39|5532.79|5533.39|5532.79|5533.26|5532.66|0
1721791960000|2024-07-24 03:32:40|5533.26|5532.66|5533.14|5532.54|5533.26|5532.66|5533.14|5532.54|0
1721791970000|2024-07-24 03:32:50|5533.26|5532.66|5533.39|5532.79|5533.39|5532.79|5533.26|5532.66|5
1721791980000|2024-07-24 03:33:00|5533.14|5532.54|5531.89|5531.29|5533.14|5532.54|5531.64|5531.04|120
1721791990000|2024-07-24 03:33:10|||||||||3
1721792000000|2024-07-24 03:33:20|5532.01|5531.41|5531.89|5531.29|5532.14|5531.54|5531.89|5531.29|23
1721792010000|2024-07-24 03:33:30|||||||||16
1721792020000|2024-07-24 03:33:40|5532.01|5531.41|5532.14|5531.54|5532.14|5531.54|5532.01|5531.41|8
1721792030000|2024-07-24 03:33:50|||||||||3
1721792040000|2024-07-24 03:34:00|||||||||2
1721792060000|2024-07-24 03:34:20|||||||||23
1721792070000|2024-07-24 03:34:30|||||||||9
1721792080000|2024-07-24 03:34:40|||||||||1
1721792090000|2024-07-24 03:34:50|5532.26|5531.66|5532.64|5532.04|5532.64|5532.04|5532.26|5531.66|33
1721792100000|2024-07-24 03:35:00|5532.76|5532.16|5532.89|5532.29|5532.89|5532.29|5532.76|5532.16|5
1721792110000|2024-07-24 03:35:10|5532.64|5532.04|5532.89|5532.29|5532.89|5532.29|5532.64|5532.04|7
1721792120000|2024-07-24 03:35:20|||||||||2
1721792130000|2024-07-24 03:35:30|5532.64|5532.04|5532.64|5532.04|5532.64|5532.04|5532.64|5532.04|1
1721792150000|2024-07-24 03:35:50|5532.51|5531.91|5532.39|5531.79|5532.64|5532.04|5532.39|5531.79|16
1721792160000|2024-07-24 03:36:00|5532.51|5531.91|5532.64|5532.04|5532.64|5532.04|5532.51|5531.91|6
1721792170000|2024-07-24 03:36:10|5532.76|5532.16|5532.76|5532.16|5532.89|5532.29|5532.76|5532.16|11
1721792180000|2024-07-24 03:36:20|5532.89|5532.29|5533.01|5532.41|5533.01|5532.41|5532.76|5532.16|17
1721792190000|2024-07-24 03:36:30|5532.89|5532.29|5533.01|5532.41|5533.01|5532.41|5532.89|5532.29|6
1721792200000|2024-07-24 03:36:40|5533.14|5532.54|5532.89|5532.29|5533.14|5532.54|5532.89|5532.29|7
1721792210000|2024-07-24 03:36:50|5533.01|5532.41|5533.14|5532.54|5533.14|5532.54|5533.01|5532.41|3
1721792220000|2024-07-24 03:37:00|||||||||4
1721792230000|2024-07-24 03:37:10|||||||||1
1721792250000|2024-07-24 03:37:30|5533.01|5532.41|5532.89|5532.29|5533.01|5532.41|5532.89|5532.29|22
1721792260000|2024-07-24 03:37:40|5533.14|5532.54|5532.89|5532.29|5533.14|5532.54|5532.89|5532.29|8
1721792280000|2024-07-24 03:38:00|5532.76|5532.16|5532.89|5532.29|5532.89|5532.29|5532.76|5532.16|13
1721792300000|2024-07-24 03:38:20|5532.76|5532.16|5532.89|5532.29|5532.89|5532.29|5532.76|5532.16|5
1721792320000|2024-07-24 03:38:40|5533.01|5532.41|5533.14|5532.54|5533.14|5532.54|5532.89|5532.29|34
1721792330000|2024-07-24 03:38:50|5533.01|5532.41|5533.01|5532.41|5533.01|5532.41|5532.89|5532.29|13
1721792340000|2024-07-24 03:39:00|5533.14|5532.54|5533.14|5532.54|5533.14|5532.54|5533.14|5532.54|0
1721792350000|2024-07-24 03:39:10|5533.01|5532.41|5533.01|5532.41|5533.14|5532.54|5532.89|5532.29|7
1721792360000|2024-07-24 03:39:20|5533.14|5532.54|5533.14|5532.54|5533.14|5532.54|5533.14|5532.54|0
1721792380000|2024-07-24 03:39:40|5533.01|5532.41|5532.89|5532.29|5533.14|5532.54|5532.89|5532.29|11
1721792400000|2024-07-24 03:40:00|||||||||18
1721792410000|2024-07-24 03:40:10|5533.01|5532.41|5533.01|5532.41|5533.14|5532.54|5533.01|5532.41|6
1721792420000|2024-07-24 03:40:20|5532.89|5532.29|5532.64|5532.04|5532.89|5532.29|5532.64|5532.04|4
1721792430000|2024-07-24 03:40:30|5532.39|5531.79|5532.39|5531.79|5532.39|5531.79|5532.39|5531.79|15
1721792440000|2024-07-24 03:40:40|5532.51|5531.91|5532.64|5532.04|5532.64|5532.04|5532.39|5531.79|15
1721792460000|2024-07-24 03:41:00|5532.89|5532.29|5532.89|5532.29|5532.89|5532.29|5532.89|5532.29|3
1721792470000|2024-07-24 03:41:10|5532.76|5532.16|5532.89|5532.29|5532.89|5532.29|5532.64|5532.04|5
1721792480000|2024-07-24 03:41:20|||||||||2
1721792490000|2024-07-24 03:41:30|5532.76|5532.16|5532.64|5532.04|5532.76|5532.16|5532.64|5532.04|9
1721792500000|2024-07-24 03:41:40|5532.76|5532.16|5532.89|5532.29|5532.89|5532.29|5532.76|5532.16|0
1721792510000|2024-07-24 03:41:50|5532.76|5532.16|5532.51|5531.91|5532.76|5532.16|5532.39|5531.79|9
1721792520000|2024-07-24 03:42:00|5532.64|5532.04|5532.64|5532.04|5532.64|5532.04|5532.64|5532.04|1
1721792530000|2024-07-24 03:42:10|5532.39|5531.79|5532.39|5531.79|5532.39|5531.79|5532.39|5531.79|5
1721792540000|2024-07-24 03:42:20|||||||||1
1721792550000|2024-07-24 03:42:30|||||||||3
1721792560000|2024-07-24 03:42:40|5532.26|5531.66|5532.39|5531.79|5532.39|5531.79|5532.26|5531.66|6
1721792570000|2024-07-24 03:42:50|5532.26|5531.66|5532.14|5531.54|5532.26|5531.66|5531.89|5531.29|4
1721792580000|2024-07-24 03:43:00|5532.26|5531.66|5532.26|5531.66|5532.26|5531.66|5532.26|5531.66|10
1721792590000|2024-07-24 03:43:10|5532.39|5531.79|5532.64|5532.04|5532.64|5532.04|5532.39|5531.79|12
1721792600000|2024-07-24 03:43:20|5532.89|5532.29|5532.64|5532.04|5532.89|5532.29|5532.64|5532.04|10
1721792610000|2024-07-24 03:43:30|5532.76|5532.16|5532.64|5532.04|5532.89|5532.29|5532.64|5532.04|4
1721792620000|2024-07-24 03:43:40|5532.76|5532.16|5532.64|5532.04|5532.76|5532.16|5532.64|5532.04|2
1721792640000|2024-07-24 03:44:00|||||||||1
1721792650000|2024-07-24 03:44:10|5532.76|5532.16|5532.76|5532.16|5532.89|5532.29|5532.64|5532.04|12
1721792660000|2024-07-24 03:44:20|5532.64|5532.04|5532.64|5532.04|5532.64|5532.04|5532.64|5532.04|0
1721792690000|2024-07-24 03:44:50|5532.76|5532.16|5532.89|5532.29|5532.89|5532.29|5532.64|5532.04|7
1721792700000|2024-07-24 03:45:00|||||||||1
1721792720000|2024-07-24 03:45:20|5533.01|5532.41|5533.14|5532.54|5533.14|5532.54|5533.01|5532.41|31
1721792730000|2024-07-24 03:45:30|5533.26|5532.66|5533.39|5532.79|5533.39|5532.79|5533.26|5532.66|19
1721792740000|2024-07-24 03:45:40|5533.26|5532.66|5533.14|5532.54|5533.26|5532.66|5533.14|5532.54|12
1721792750000|2024-07-24 03:45:50|5533.26|5532.66|5533.14|5532.54|5533.26|5532.66|5533.14|5532.54|1
1721792760000|2024-07-24 03:46:00|||||||||2
1721792770000|2024-07-24 03:46:10|5533.26|5532.66|5533.39|5532.79|5533.39|5532.79|5533.26|5532.66|2
1721792810000|2024-07-24 03:46:50|||||||||5
1721792820000|2024-07-24 03:47:00|5533.51|5532.91|5533.64|5533.04|5533.64|5533.04|5533.51|5532.91|11
1721792830000|2024-07-24 03:47:10|5533.51|5532.91|5533.39|5532.79|5533.51|5532.91|5533.39|5532.79|9
1721792840000|2024-07-24 03:47:20|5533.64|5533.04|5533.64|5533.04|5533.64|5533.04|5533.64|5533.04|8
1721792850000|2024-07-24 03:47:30|||||||||9
1721792860000|2024-07-24 03:47:40|5533.51|5532.91|5533.89|5533.29|5533.89|5533.29|5533.39|5532.79|27
1721792870000|2024-07-24 03:47:50|||||||||1
1721792880000|2024-07-24 03:48:00|5533.64|5533.04|5533.64|5533.04|5533.64|5533.04|5533.51|5532.91|19
1721792890000|2024-07-24 03:48:10|5533.51|5532.91|5533.39|5532.79|5533.51|5532.91|5533.39|5532.79|5
1721792900000|2024-07-24 03:48:20|5533.51|5532.91|5533.64|5533.04|5533.64|5533.04|5533.51|5532.91|8
1721792910000|2024-07-24 03:48:30|5533.51|5532.91|5533.39|5532.79|5533.51|5532.91|5533.39|5532.79|16
1721792940000|2024-07-24 03:49:00|||||||||2
1721792960000|2024-07-24 03:49:20|5533.51|5532.91|5533.64|5533.04|5533.64|5533.04|5533.51|5532.91|6
1721792990000|2024-07-24 03:49:50|||||||||1
1721793000000|2024-07-24 03:50:00|5533.76|5533.16|5533.39|5532.79|5533.76|5533.16|5533.39|5532.79|24
1721793010000|2024-07-24 03:50:10|5533.51|5532.91|5533.64|5533.04|5533.64|5533.04|5533.51|5532.91|5
1721793040000|2024-07-24 03:50:40|5533.39|5532.79|5533.39|5532.79|5533.39|5532.79|5533.39|5532.79|13
1721793060000|2024-07-24 03:51:00|5533.51|5532.91|5533.64|5533.04|5533.64|5533.04|5533.39|5532.79|14
1721793070000|2024-07-24 03:51:10|5533.51|5532.91|5533.39|5532.79|5533.51|5532.91|5533.39|5532.79|7
1721793100000|2024-07-24 03:51:40|||||||||5
1721793110000|2024-07-24 03:51:50|||||||||1
1721793120000|2024-07-24 03:52:00|5533.26|5532.66|5533.39|5532.79|5533.39|5532.79|5533.26|5532.66|15
1721793130000|2024-07-24 03:52:10|5533.64|5533.04|5533.64|5533.04|5533.64|5533.04|5533.64|5533.04|10
1721793150000|2024-07-24 03:52:30|||||||||22
1721793180000|2024-07-24 03:53:00|||||||||2
1721793190000|2024-07-24 03:53:10|5533.39|5532.79|5533.39|5532.79|5533.39|5532.79|5533.39|5532.79|8
1721793200000|2024-07-24 03:53:20|5533.14|5532.54|5533.14|5532.54|5533.14|5532.54|5533.14|5532.54|6
1721793220000|2024-07-24 03:53:40|5532.89|5532.29|5532.89|5532.29|5532.89|5532.29|5532.89|5532.29|7
1721793230000|2024-07-24 03:53:50|||||||||1
1721793240000|2024-07-24 03:54:00|5532.64|5532.04|5532.89|5532.29|5532.89|5532.29|5532.64|5532.04|18
1721793250000|2024-07-24 03:54:10|5532.64|5532.04|5532.89|5532.29|5532.89|5532.29|5532.64|5532.04|13
1721793270000|2024-07-24 03:54:30|||||||||4
1721793300000|2024-07-24 03:55:00|5533.01|5532.41|5533.01|5532.41|5533.14|5532.54|5533.01|5532.41|12
1721793310000|2024-07-24 03:55:10|5532.89|5532.29|5533.14|5532.54|5533.14|5532.54|5532.89|5532.29|7
1721793320000|2024-07-24 03:55:20|5533.01|5532.41|5533.14|5532.54|5533.14|5532.54|5532.89|5532.29|6
1721793330000|2024-07-24 03:55:30|5533.01|5532.41|5532.89|5532.29|5533.01|5532.41|5532.89|5532.29|5
1721793340000|2024-07-24 03:55:40|5533.01|5532.41|5533.14|5532.54|5533.14|5532.54|5533.01|5532.41|4
1721793360000|2024-07-24 03:56:00|||||||||7
1721793370000|2024-07-24 03:56:10|5533.01|5532.41|5532.89|5532.29|5533.01|5532.41|5532.89|5532.29|13
1721793380000|2024-07-24 03:56:20|5533.14|5532.54|5533.14|5532.54|5533.14|5532.54|5533.14|5532.54|6
1721793410000|2024-07-24 03:56:50|5533.26|5532.66|5533.14|5532.54|5533.26|5532.66|5533.14|5532.54|8
1721793430000|2024-07-24 03:57:10|5533.01|5532.41|5532.89|5532.29|5533.14|5532.54|5532.89|5532.29|18
1721793490000|2024-07-24 03:58:10|5532.76|5532.16|5532.64|5532.04|5532.76|5532.16|5532.64|5532.04|12
1721793500000|2024-07-24 03:58:20|5532.89|5532.29|5532.76|5532.16|5532.89|5532.29|5532.76|5532.16|6
1721793510000|2024-07-24 03:58:30|5532.64|5532.04|5532.64|5532.04|5532.76|5532.16|5532.64|5532.04|8
1721793520000|2024-07-24 03:58:40|5532.76|5532.16|5532.64|5532.04|5532.76|5532.16|5532.64|5532.04|4
1721793570000|2024-07-24 03:59:30|5532.76|5532.16|5533.01|5532.41|5533.01|5532.41|5532.76|5532.16|13
1721793580000|2024-07-24 03:59:40|5532.89|5532.29|5532.89|5532.29|5532.89|5532.29|5532.76|5532.16|25
1721793600000|2024-07-24 04:00:00|5532.76|5532.16|5532.64|5532.04|5532.76|5532.16|5532.64|5532.04|19
1721793620000|2024-07-24 04:00:20|5532.76|5532.16|5532.89|5532.29|5532.89|5532.29|5532.76|5532.16|11
1721793630000|2024-07-24 04:00:30|||||||||8
1721793640000|2024-07-24 04:00:40|5533.01|5532.41|5533.01|5532.41|5533.01|5532.41|5532.89|5532.29|9
1721793650000|2024-07-24 04:00:50|5532.89|5532.29|5532.89|5532.29|5533.01|5532.41|5532.89|5532.29|0
1721793660000|2024-07-24 04:01:00|5533.01|5532.41|5533.01|5532.41|5533.01|5532.41|5533.01|5532.41|2
1721793670000|2024-07-24 04:01:10|5533.14|5532.54|5533.14|5532.54|5533.14|5532.54|5532.89|5532.29|2
1721793680000|2024-07-24 04:01:20|5533.01|5532.41|5533.01|5532.41|5533.01|5532.41|5533.01|5532.41|3
1721793690000|2024-07-24 04:01:30|5532.89|5532.29|5533.01|5532.41|5533.14|5532.54|5532.89|5532.29|4
1721793700000|2024-07-24 04:01:40|5533.14|5532.54|5533.14|5532.54|5533.14|5532.54|5533.14|5532.54|0
1721793710000|2024-07-24 04:01:50|5533.01|5532.41|5533.14|5532.54|5533.14|5532.54|5533.01|5532.41|2
1721793750000|2024-07-24 04:02:30|5533.01|5532.41|5533.01|5532.41|5533.14|5532.54|5533.01|5532.41|27
1721793760000|2024-07-24 04:02:40|5533.14|5532.54|5532.89|5532.29|5533.14|5532.54|5532.89|5532.29|1
1721793810000|2024-07-24 04:03:30|||||||||3
1721793820000|2024-07-24 04:03:40|||||||||1
1721793840000|2024-07-24 04:04:00|5532.64|5532.04|5532.64|5532.04|5532.64|5532.04|5532.64|5532.04|12
1721793860000|2024-07-24 04:04:20|5532.51|5531.91|5532.51|5531.91|5532.51|5531.91|5532.51|5531.91|7
1721793870000|2024-07-24 04:04:30|5532.64|5532.04|5532.51|5531.91|5532.64|5532.04|5532.51|5531.91|1
1721793880000|2024-07-24 04:04:40|5532.64|5532.04|5532.64|5532.04|5532.64|5532.04|5532.64|5532.04|0
1721793900000|2024-07-24 04:05:00|||||||||19
1721793930000|2024-07-24 04:05:30|||||||||3
1721793950000|2024-07-24 04:05:50|||||||||9
1721793960000|2024-07-24 04:06:00|||||||||1
1721793970000|2024-07-24 04:06:10|5532.89|5532.29|5532.89|5532.29|5532.89|5532.29|5532.89|5532.29|3
1721793990000|2024-07-24 04:06:30|5532.76|5532.16|5532.64|5532.04|5532.76|5532.16|5532.64|5532.04|5
1721794010000|2024-07-24 04:06:50|5532.76|5532.16|5532.64|5532.04|5532.89|5532.29|5532.64|5532.04|16
1721794040000|2024-07-24 04:07:20|5532.51|5531.91|5532.39|5531.79|5532.64|5532.04|5532.39|5531.79|42
1721794060000|2024-07-24 04:07:40|5532.26|5531.66|5532.14|5531.54|5532.26|5531.66|5532.14|5531.54|11
1721794070000|2024-07-24 04:07:50|5532.39|5531.79|5532.26|5531.66|5532.39|5531.79|5532.26|5531.66|16
1721794080000|2024-07-24 04:08:00|5532.39|5531.79|5532.14|5531.54|5532.39|5531.79|5532.14|5531.54|9
1721794090000|2024-07-24 04:08:10|5532.26|5531.66|5532.39|5531.79|5532.39|5531.79|5532.26|5531.66|4
1721794110000|2024-07-24 04:08:30|5532.14|5531.54|5532.14|5531.54|5532.14|5531.54|5532.14|5531.54|6
1721794120000|2024-07-24 04:08:40|5532.26|5531.66|5532.26|5531.66|5532.26|5531.66|5532.26|5531.66|16
1721794130000|2024-07-24 04:08:50|5532.39|5531.79|5532.39|5531.79|5532.39|5531.79|5532.39|5531.79|0
1721794140000|2024-07-24 04:09:00|5532.26|5531.66|5531.89|5531.29|5532.26|5531.66|5531.89|5531.29|9
1721794160000|2024-07-24 04:09:20|5532.14|5531.54|5531.89|5531.29|5532.14|5531.54|5531.89|5531.29|22
1721794180000|2024-07-24 04:09:40|||||||||5
1721794200000|2024-07-24 04:10:00|5531.76|5531.16|5531.64|5531.04|5531.76|5531.16|5531.64|5531.04|19
1721794210000|2024-07-24 04:10:10|5531.76|5531.16|5531.89|5531.29|5531.89|5531.29|5531.76|5531.16|15
1721794220000|2024-07-24 04:10:20|5532.14|5531.54|5532.14|5531.54|5532.14|5531.54|5532.14|5531.54|17
1721794240000|2024-07-24 04:10:40|||||||||1
1721794250000|2024-07-24 04:10:50|||||||||1
1721794260000|2024-07-24 04:11:00|5532.26|5531.66|5532.39|5531.79|5532.39|5531.79|5532.26|5531.66|12
1721794270000|2024-07-24 04:11:10|5532.26|5531.66|5532.39|5531.79|5532.39|5531.79|5532.14|5531.54|17
1721794290000|2024-07-24 04:11:30|||||||||2
1721794300000|2024-07-24 04:11:40|5532.26|5531.66|5532.14|5531.54|5532.26|5531.66|5532.14|5531.54|32
1721794310000|2024-07-24 04:11:50|5532.01|5531.41|5531.89|5531.29|5532.01|5531.41|5531.89|5531.29|44
1721794320000|2024-07-24 04:12:00|5532.14|5531.54|5532.14|5531.54|5532.14|5531.54|5532.14|5531.54|23
1721794330000|2024-07-24 04:12:10|5532.01|5531.41|5531.89|5531.29|5532.01|5531.41|5531.89|5531.29|3
1721794360000|2024-07-24 04:12:40|5531.76|5531.16|5531.89|5531.29|5531.89|5531.29|5531.76|5531.16|17
1721794380000|2024-07-24 04:13:00|5531.76|5531.16|5531.64|5531.04|5531.76|5531.16|5531.64|5531.04|13
1721794390000|2024-07-24 04:13:10|5531.51|5530.91|5530.89|5530.29|5531.51|5530.91|5530.89|5530.29|94
1721794400000|2024-07-24 04:13:20|5530.64|5530.04|5524.76|5524.16|5530.64|5530.04|5524.76|5524.16|2248
1721794410000|2024-07-24 04:13:30|5524.89|5524.29|5525.89|5525.29|5525.89|5525.29|5524.89|5524.29|263
1721794420000|2024-07-24 04:13:40|5526.01|5525.41|5526.14|5525.54|5526.14|5525.54|5525.89|5525.29|89
1721794430000|2024-07-24 04:13:50|5526.26|5525.66|5525.89|5525.29|5526.39|5525.79|5525.64|5525.04|103
1721794440000|2024-07-24 04:14:00|5525.76|5525.16|5525.89|5525.29|5525.89|5525.29|5524.14|5523.54|443
1721794450000|2024-07-24 04:14:10|5526.01|5525.41|5526.39|5525.79|5526.39|5525.79|5526.01|5525.41|60
1721794460000|2024-07-24 04:14:20|||||||||32
1721794470000|2024-07-24 04:14:30|5526.26|5525.66|5526.64|5526.04|5526.64|5526.04|5526.26|5525.66|27
1721794480000|2024-07-24 04:14:40|5525.89|5525.29|5525.89|5525.29|5525.89|5525.29|5525.64|5525.04|94
1721794490000|2024-07-24 04:14:50|5525.76|5525.16|5525.64|5525.04|5525.89|5525.29|5525.64|5525.04|27
1721794500000|2024-07-24 04:15:00|5525.76|5525.16|5525.14|5524.54|5525.89|5525.29|5525.14|5524.54|121
1721794510000|2024-07-24 04:15:10|5525.26|5524.66|5525.64|5525.04|5525.64|5525.04|5525.14|5524.54|61
1721794520000|2024-07-24 04:15:20|5525.51|5524.91|5525.14|5524.54|5525.64|5525.04|5525.14|5524.54|57
1721794530000|2024-07-24 04:15:30|5525.26|5524.66|5525.39|5524.79|5525.39|5524.79|5525.26|5524.66|47
1721794540000|2024-07-24 04:15:40|5525.26|5524.66|5525.14|5524.54|5525.64|5525.04|5525.14|5524.54|87
1721794550000|2024-07-24 04:15:50|5524.89|5524.29|5524.89|5524.29|5525.01|5524.41|5524.89|5524.29|51
1721794560000|2024-07-24 04:16:00|5525.01|5524.41|5525.14|5524.54|5525.14|5524.54|5524.64|5524.04|54
1721794570000|2024-07-24 04:16:10|5525.01|5524.41|5524.76|5524.16|5525.14|5524.54|5524.64|5524.04|53
1721794580000|2024-07-24 04:16:20|5524.89|5524.29|5524.64|5524.04|5524.89|5524.29|5524.64|5524.04|53
1721794590000|2024-07-24 04:16:30|5524.39|5523.79|5524.01|5523.41|5524.39|5523.79|5523.89|5523.29|151
1721794600000|2024-07-24 04:16:40|5523.89|5523.29|5523.89|5523.29|5524.14|5523.54|5523.89|5523.29|56
1721794610000|2024-07-24 04:16:50|5524.14|5523.54|5524.39|5523.79|5524.39|5523.79|5523.89|5523.29|136
1721794620000|2024-07-24 04:17:00|5524.64|5524.04|5524.64|5524.04|5525.39|5524.79|5524.64|5524.04|135
1721794630000|2024-07-24 04:17:10|5524.39|5523.79|5524.39|5523.79|5524.64|5524.04|5524.39|5523.79|48
1721794640000|2024-07-24 04:17:20|5524.14|5523.54|5524.14|5523.54|5524.39|5523.79|5524.14|5523.54|66
1721794650000|2024-07-24 04:17:30|5523.89|5523.29|5524.01|5523.41|5524.14|5523.54|5523.89|5523.29|37
1721794660000|2024-07-24 04:17:40|5524.14|5523.54|5524.39|5523.79|5524.39|5523.79|5524.14|5523.54|38
1721794680000|2024-07-24 04:18:00|5524.26|5523.66|5524.64|5524.04|5524.64|5524.04|5524.14|5523.54|45
1721794690000|2024-07-24 04:18:10|5524.76|5524.16|5524.89|5524.29|5524.89|5524.29|5524.76|5524.16|8
1721794700000|2024-07-24 04:18:20|5525.01|5524.41|5524.89|5524.29|5525.14|5524.54|5524.76|5524.16|33
1721794710000|2024-07-24 04:18:30|||||||||6
1721794720000|2024-07-24 04:18:40|||||||||3
1721794730000|2024-07-24 04:18:50|5524.64|5524.04|5524.64|5524.04|5524.64|5524.04|5524.64|5524.04|18
1721794740000|2024-07-24 04:19:00|5524.76|5524.16|5524.39|5523.79|5524.76|5524.16|5524.39|5523.79|24
1721794750000|2024-07-24 04:19:10|5524.14|5523.54|5523.89|5523.29|5524.14|5523.54|5523.89|5523.29|45
1721794760000|2024-07-24 04:19:20|5524.01|5523.41|5524.14|5523.54|5524.14|5523.54|5524.01|5523.41|6
1721794770000|2024-07-24 04:19:30|||||||||3
1721794780000|2024-07-24 04:19:40|5524.01|5523.41|5524.14|5523.54|5524.14|5523.54|5524.01|5523.41|13
1721794790000|2024-07-24 04:19:50|5524.01|5523.41|5523.89|5523.29|5524.01|5523.41|5523.89|5523.29|38
1721794800000|2024-07-24 04:20:00|5524.14|5523.54|5523.89|5523.29|5524.14|5523.54|5523.89|5523.29|68
1721794810000|2024-07-24 04:20:10|5524.14|5523.54|5523.89|5523.29|5524.14|5523.54|5523.89|5523.29|51
1721794820000|2024-07-24 04:20:20|5523.76|5523.16|5522.14|5521.54|5523.76|5523.16|5522.14|5521.54|329
1721794830000|2024-07-24 04:20:30|5521.89|5521.29|5519.64|5519.04|5521.89|5521.29|5518.64|5518.04|928
1721794840000|2024-07-24 04:20:40|5519.89|5519.29|5519.64|5519.04|5519.89|5519.29|5519.14|5518.54|207
1721794850000|2024-07-24 04:20:50|5519.39|5518.79|5519.76|5519.16|5519.89|5519.29|5519.14|5518.54|114
1721794860000|2024-07-24 04:21:00|5519.64|5519.04|5519.51|5518.91|5519.64|5519.04|5518.39|5517.79|211
1721794870000|2024-07-24 04:21:10|5519.39|5518.79|5518.89|5518.29|5519.39|5518.79|5518.89|5518.29|40
1721794880000|2024-07-24 04:21:20|5518.64|5518.04|5519.39|5518.79|5519.39|5518.79|5518.39|5517.79|133
1721794890000|2024-07-24 04:21:30|5519.26|5518.66|5519.39|5518.79|5519.39|5518.79|5518.89|5518.29|70
1721794900000|2024-07-24 04:21:40|5519.64|5519.04|5518.64|5518.04|5519.64|5519.04|5518.64|5518.04|87
1721794910000|2024-07-24 04:21:50|5518.14|5517.54|5517.64|5517.04|5518.14|5517.54|5517.39|5516.79|138
1721794920000|2024-07-24 04:22:00|5517.51|5516.91|5518.64|5518.04|5518.89|5518.29|5517.39|5516.79|337
1721794930000|2024-07-24 04:22:10|5518.39|5517.79|5518.89|5518.29|5518.89|5518.29|5518.39|5517.79|47
1721794940000|2024-07-24 04:22:20|5519.14|5518.54|5518.39|5517.79|5519.14|5518.54|5517.89|5517.29|113
1721794950000|2024-07-24 04:22:30|5518.26|5517.66|5518.51|5517.91|5518.64|5518.04|5518.26|5517.66|29
1721794960000|2024-07-24 04:22:40|5518.39|5517.79|5519.64|5519.04|5519.89|5519.29|5518.39|5517.79|71
1721794970000|2024-07-24 04:22:50|5519.76|5519.16|5518.39|5517.79|5519.89|5519.29|5518.39|5517.79|83
1721794980000|2024-07-24 04:23:00|5518.51|5517.91|5518.26|5517.66|5518.64|5518.04|5518.14|5517.54|86
1721794990000|2024-07-24 04:23:10|5518.39|5517.79|5518.89|5518.29|5519.01|5518.41|5518.39|5517.79|31
1721795000000|2024-07-24 04:23:20|5519.01|5518.41|5519.39|5518.79|5519.39|5518.79|5518.89|5518.29|28
1721795010000|2024-07-24 04:23:30|5519.51|5518.91|5519.51|5518.91|5519.51|5518.91|5519.39|5518.79|8
1721795020000|2024-07-24 04:23:40|5519.64|5519.04|5519.39|5518.79|5519.64|5519.04|5519.14|5518.54|39
1721795030000|2024-07-24 04:23:50|5519.26|5518.66|5519.64|5519.04|5519.64|5519.04|5519.14|5518.54|18
1721795040000|2024-07-24 04:24:00|5519.51|5518.91|5519.39|5518.79|5519.89|5519.29|5519.14|5518.54|54
1721795050000|2024-07-24 04:24:10|5519.64|5519.04|5519.64|5519.04|5519.64|5519.04|5519.64|5519.04|17
1721795060000|2024-07-24 04:24:20|5519.76|5519.16|5519.64|5519.04|5519.89|5519.29|5519.51|5518.91|13
1721795070000|2024-07-24 04:24:30|5519.89|5519.29|5519.89|5519.29|5519.89|5519.29|5519.64|5519.04|11
1721795080000|2024-07-24 04:24:40|5520.01|5519.41|5520.01|5519.41|5520.14|5519.54|5519.89|5519.29|26
1721795090000|2024-07-24 04:24:50|5519.89|5519.29|5520.14|5519.54|5520.14|5519.54|5519.89|5519.29|28
1721795100000|2024-07-24 04:25:00|5519.89|5519.29|5519.89|5519.29|5519.89|5519.29|5519.51|5518.91|107
1721795110000|2024-07-24 04:25:10|5519.64|5519.04|5519.64|5519.04|5519.64|5519.04|5519.64|5519.04|10
1721795120000|2024-07-24 04:25:20|5519.76|5519.16|5519.64|5519.04|5519.89|5519.29|5519.64|5519.04|11
1721795130000|2024-07-24 04:25:30|5519.76|5519.16|5519.76|5519.16|5519.76|5519.16|5519.76|5519.16|16
1721795140000|2024-07-24 04:25:40|5519.64|5519.04|5519.64|5519.04|5519.76|5519.16|5519.39|5518.79|22
1721795150000|2024-07-24 04:25:50|5519.76|5519.16|5519.89|5519.29|5519.89|5519.29|5519.76|5519.16|3
1721795160000|2024-07-24 04:26:00|5520.14|5519.54|5520.14|5519.54|5520.14|5519.54|5519.89|5519.29|22
1721795170000|2024-07-24 04:26:10|5520.39|5519.79|5520.39|5519.79|5520.39|5519.79|5520.39|5519.79|23
1721795180000|2024-07-24 04:26:20|||||||||11
1721795190000|2024-07-24 04:26:30|5520.14|5519.54|5520.14|5519.54|5520.14|5519.54|5520.14|5519.54|15
1721795200000|2024-07-24 04:26:40|5520.26|5519.66|5519.89|5519.29|5520.26|5519.66|5519.89|5519.29|15
1721795210000|2024-07-24 04:26:50|5520.14|5519.54|5520.14|5519.54|5520.14|5519.54|5520.01|5519.41|9
1721795220000|2024-07-24 04:27:00|5520.26|5519.66|5520.39|5519.79|5520.39|5519.79|5520.14|5519.54|16
1721795230000|2024-07-24 04:27:10|||||||||7
1721795240000|2024-07-24 04:27:20|5520.14|5519.54|5520.14|5519.54|5520.14|5519.54|5520.14|5519.54|17
1721795250000|2024-07-24 04:27:30|5520.26|5519.66|5520.14|5519.54|5520.39|5519.79|5520.14|5519.54|11
1721795260000|2024-07-24 04:27:40|5520.01|5519.41|5520.14|5519.54|5520.14|5519.54|5520.01|5519.41|32
1721795270000|2024-07-24 04:27:50|||||||||4
1721795280000|2024-07-24 04:28:00|5520.26|5519.66|5520.39|5519.79|5520.51|5519.91|5520.26|5519.66|20
1721795290000|2024-07-24 04:28:10|5520.64|5520.04|5520.64|5520.04|5520.64|5520.04|5520.51|5519.91|6
1721795300000|2024-07-24 04:28:20|||||||||3
1721795310000|2024-07-24 04:28:30|5520.51|5519.91|5520.64|5520.04|5520.64|5520.04|5520.39|5519.79|10
1721795320000|2024-07-24 04:28:40|5520.51|5519.91|5520.39|5519.79|5520.51|5519.91|5520.39|5519.79|14
1721795330000|2024-07-24 04:28:50|5520.14|5519.54|5520.39|5519.79|5520.39|5519.79|5520.14|5519.54|27
1721795340000|2024-07-24 04:29:00|5520.51|5519.91|5520.64|5520.04|5520.64|5520.04|5520.51|5519.91|23
1721795350000|2024-07-24 04:29:10|5520.51|5519.91|5520.51|5519.91|5520.64|5520.04|5520.51|5519.91|0
1721795360000|2024-07-24 04:29:20|5520.39|5519.79|5520.39|5519.79|5520.51|5519.91|5520.39|5519.79|4
1721795370000|2024-07-24 04:29:30|5520.51|5519.91|5520.14|5519.54|5520.51|5519.91|5520.14|5519.54|30
1721795380000|2024-07-24 04:29:40|5520.01|5519.41|5520.14|5519.54|5520.14|5519.54|5520.01|5519.41|23
1721795390000|2024-07-24 04:29:50|5519.89|5519.29|5519.64|5519.04|5520.14|5519.54|5519.64|5519.04|51
1721795400000|2024-07-24 04:30:00|5519.76|5519.16|5520.14|5519.54|5520.39|5519.79|5519.76|5519.16|32
1721795410000|2024-07-24 04:30:10|5520.01|5519.41|5520.01|5519.41|5520.14|5519.54|5520.01|5519.41|8
1721795420000|2024-07-24 04:30:20|5520.14|5519.54|5520.14|5519.54|5520.14|5519.54|5519.89|5519.29|7
1721795430000|2024-07-24 04:30:30|5520.01|5519.41|5519.89|5519.29|5520.01|5519.41|5519.89|5519.29|12
1721795440000|2024-07-24 04:30:40|||||||||4
1721795450000|2024-07-24 04:30:50|||||||||4
1721795460000|2024-07-24 04:31:00|5520.01|5519.41|5520.64|5520.04|5520.64|5520.04|5519.89|5519.29|36
1721795470000|2024-07-24 04:31:10|5520.89|5520.29|5520.64|5520.04|5520.89|5520.29|5520.64|5520.04|28
1721795480000|2024-07-24 04:31:20|5520.76|5520.16|5520.64|5520.04|5520.89|5520.29|5520.64|5520.04|13
1721795490000|2024-07-24 04:31:30|5520.76|5520.16|5520.14|5519.54|5520.89|5520.29|5520.14|5519.54|23
1721795500000|2024-07-24 04:31:40|5520.26|5519.66|5520.14|5519.54|5520.39|5519.79|5520.14|5519.54|14
1721795510000|2024-07-24 04:31:50|5520.01|5519.41|5519.89|5519.29|5520.01|5519.41|5519.76|5519.16|2
1721795520000|2024-07-24 04:32:00|5519.64|5519.04|5520.39|5519.79|5520.39|5519.79|5519.64|5519.04|36
1721795540000|2024-07-24 04:32:20|5520.64|5520.04|5520.64|5520.04|5520.64|5520.04|5520.64|5520.04|8
1721795550000|2024-07-24 04:32:30|5520.39|5519.79|5520.76|5520.16|5520.76|5520.16|5520.39|5519.79|29
1721795560000|2024-07-24 04:32:40|5520.64|5520.04|5520.89|5520.29|5520.89|5520.29|5520.64|5520.04|17
1721795570000|2024-07-24 04:32:50|||||||||5
1721795580000|2024-07-24 04:33:00|5520.76|5520.16|5520.89|5520.29|5520.89|5520.29|5520.76|5520.16|24
1721795590000|2024-07-24 04:33:10|5521.01|5520.41|5520.89|5520.29|5521.14|5520.54|5520.89|5520.29|19
1721795600000|2024-07-24 04:33:20|5521.14|5520.54|5521.14|5520.54|5521.14|5520.54|5520.89|5520.29|29
1721795610000|2024-07-24 04:33:30|5521.01|5520.41|5521.14|5520.54|5521.14|5520.54|5520.89|5520.29|25
1721795620000|2024-07-24 04:33:40|5521.01|5520.41|5520.89|5520.29|5521.01|5520.41|5520.89|5520.29|8
1721795630000|2024-07-24 04:33:50|||||||||2
1721795640000|2024-07-24 04:34:00|5520.64|5520.04|5520.64|5520.04|5520.64|5520.04|5520.64|5520.04|19
1721795650000|2024-07-24 04:34:10|5520.89|5520.29|5520.89|5520.29|5520.89|5520.29|5520.89|5520.29|18
1721795660000|2024-07-24 04:34:20|5520.76|5520.16|5520.64|5520.04|5520.89|5520.29|5520.64|5520.04|5
1721795670000|2024-07-24 04:34:30|5520.76|5520.16|5520.89|5520.29|5520.89|5520.29|5520.64|5520.04|16
1721795680000|2024-07-24 04:34:40|5520.76|5520.16|5520.89|5520.29|5520.89|5520.29|5520.76|5520.16|7
1721795700000|2024-07-24 04:35:00|5520.64|5520.04|5520.64|5520.04|5520.64|5520.04|5520.64|5520.04|18
1721795710000|2024-07-24 04:35:10|5520.89|5520.29|5520.89|5520.29|5520.89|5520.29|5520.89|5520.29|1
1721795720000|2024-07-24 04:35:20|5520.76|5520.16|5520.89|5520.29|5520.89|5520.29|5520.76|5520.16|4
1721795730000|2024-07-24 04:35:30|5520.76|5520.16|5520.89|5520.29|5520.89|5520.29|5520.76|5520.16|12
1721795740000|2024-07-24 04:35:40|5521.14|5520.54|5521.14|5520.54|5521.14|5520.54|5521.14|5520.54|15
1721795750000|2024-07-24 04:35:50|5521.39|5520.79|5521.39|5520.79|5521.39|5520.79|5521.39|5520.79|22
1721795760000|2024-07-24 04:36:00|5521.26|5520.66|5521.39|5520.79|5521.39|5520.79|5521.26|5520.66|3
1721795770000|2024-07-24 04:36:10|5521.26|5520.66|5521.39|5520.79|5521.39|5520.79|5521.26|5520.66|6
1721795790000|2024-07-24 04:36:30|5521.51|5520.91|5521.39|5520.79|5521.51|5520.91|5521.39|5520.79|15
1721795800000|2024-07-24 04:36:40|||||||||1
1721795810000|2024-07-24 04:36:50|5521.51|5520.91|5521.39|5520.79|5521.64|5521.04|5521.39|5520.79|15
1721795820000|2024-07-24 04:37:00|||||||||3
1721795830000|2024-07-24 04:37:10|||||||||4
1721795840000|2024-07-24 04:37:20|||||||||8
1721795860000|2024-07-24 04:37:40|5521.51|5520.91|5521.64|5521.04|5521.64|5521.04|5521.51|5520.91|21
1721795870000|2024-07-24 04:37:50|5521.51|5520.91|5521.39|5520.79|5521.64|5521.04|5521.39|5520.79|16
1721795880000|2024-07-24 04:38:00|5521.14|5520.54|5521.14|5520.54|5521.14|5520.54|5521.14|5520.54|22
1721795910000|2024-07-24 04:38:30|5520.76|5520.16|5520.89|5520.29|5520.89|5520.29|5520.76|5520.16|38
1721795920000|2024-07-24 04:38:40|5520.76|5520.16|5520.64|5520.04|5520.76|5520.16|5520.64|5520.04|11
1721795930000|2024-07-24 04:38:50|5520.51|5519.91|5520.64|5520.04|5520.64|5520.04|5520.51|5519.91|19
1721795940000|2024-07-24 04:39:00|||||||||6
1721795950000|2024-07-24 04:39:10|5520.89|5520.29|5520.89|5520.29|5520.89|5520.29|5520.89|5520.29|7
1721795960000|2024-07-24 04:39:20|5520.76|5520.16|5520.76|5520.16|5520.76|5520.16|5520.76|5520.16|2
1721795970000|2024-07-24 04:39:30|5520.89|5520.29|5520.89|5520.29|5520.89|5520.29|5520.89|5520.29|0
1721795980000|2024-07-24 04:39:40|5520.76|5520.16|5520.89|5520.29|5520.89|5520.29|5520.76|5520.16|7
1721795990000|2024-07-24 04:39:50|5521.01|5520.41|5520.89|5520.29|5521.14|5520.54|5520.89|5520.29|22
1721796000000|2024-07-24 04:40:00|5521.01|5520.41|5521.01|5520.41|5521.01|5520.41|5520.89|5520.29|9
1721796010000|2024-07-24 04:40:10|5520.89|5520.29|5520.89|5520.29|5521.01|5520.41|5520.89|5520.29|0
1721796020000|2024-07-24 04:40:20|5520.64|5520.04|5520.64|5520.04|5520.64|5520.04|5520.64|5520.04|17
1721796030000|2024-07-24 04:40:30|5520.76|5520.16|5520.89|5520.29|5520.89|5520.29|5520.76|5520.16|8
1721796050000|2024-07-24 04:40:50|5520.64|5520.04|5520.89|5520.29|5520.89|5520.29|5520.64|5520.04|20
1721796060000|2024-07-24 04:41:00|5520.76|5520.16|5520.76|5520.16|5520.89|5520.29|5520.64|5520.04|15
1721796070000|2024-07-24 04:41:10|5520.89|5520.29|5520.89|5520.29|5520.89|5520.29|5520.64|5520.04|7
1721796080000|2024-07-24 04:41:20|5520.76|5520.16|5520.64|5520.04|5520.76|5520.16|5520.64|5520.04|8
1721796110000|2024-07-24 04:41:50|5520.76|5520.16|5520.89|5520.29|5520.89|5520.29|5520.64|5520.04|15
1721796120000|2024-07-24 04:42:00|5520.76|5520.16|5520.89|5520.29|5520.89|5520.29|5520.64|5520.04|9
1721796130000|2024-07-24 04:42:10|5520.76|5520.16|5520.64|5520.04|5520.76|5520.16|5520.64|5520.04|4
1721796150000|2024-07-24 04:42:30|5520.76|5520.16|5520.89|5520.29|5520.89|5520.29|5520.76|5520.16|8
1721796160000|2024-07-24 04:42:40|5521.14|5520.54|5521.14|5520.54|5521.14|5520.54|5521.14|5520.54|9
1721796170000|2024-07-24 04:42:50|5521.01|5520.41|5520.89|5520.29|5521.14|5520.54|5520.89|5520.29|6
1721796180000|2024-07-24 04:43:00|5521.01|5520.41|5520.89|5520.29|5521.01|5520.41|5520.89|5520.29|2
1721796190000|2024-07-24 04:43:10|5521.01|5520.41|5521.14|5520.54|5521.14|5520.54|5521.01|5520.41|11
1721796200000|2024-07-24 04:43:20|5521.01|5520.41|5521.14|5520.54|5521.14|5520.54|5521.01|5520.41|0
1721796210000|2024-07-24 04:43:30|5521.01|5520.41|5521.14|5520.54|5521.14|5520.54|5521.01|5520.41|0
1721796220000|2024-07-24 04:43:40|5521.39|5520.79|5521.39|5520.79|5521.51|5520.91|5521.39|5520.79|48
1721796230000|2024-07-24 04:43:50|||||||||3
1721796240000|2024-07-24 04:44:00|5521.51|5520.91|5521.39|5520.79|5521.51|5520.91|5521.39|5520.79|4
1721796250000|2024-07-24 04:44:10|5521.51|5520.91|5521.51|5520.91|5521.51|5520.91|5521.39|5520.79|7
1721796260000|2024-07-24 04:44:20|5521.39|5520.79|5521.14|5520.54|5521.39|5520.79|5521.14|5520.54|16
1721796270000|2024-07-24 04:44:30|5521.01|5520.41|5520.89|5520.29|5521.01|5520.41|5520.89|5520.29|2
1721796280000|2024-07-24 04:44:40|||||||||1
1721796290000|2024-07-24 04:44:50|5521.01|5520.41|5521.14|5520.54|5521.14|5520.54|5520.89|5520.29|10
1721796300000|2024-07-24 04:45:00|||||||||7
1721796310000|2024-07-24 04:45:10|||||||||10
1721796320000|2024-07-24 04:45:20|5520.89|5520.29|5521.14|5520.54|5521.14|5520.54|5520.89|5520.29|15
1721796330000|2024-07-24 04:45:30|5521.01|5520.41|5521.14|5520.54|5521.14|5520.54|5520.89|5520.29|10
1721796350000|2024-07-24 04:45:50|||||||||2
1721796370000|2024-07-24 04:46:10|5521.26|5520.66|5521.14|5520.54|5521.26|5520.66|5521.14|5520.54|29
1721796380000|2024-07-24 04:46:20|5521.26|5520.66|5521.39|5520.79|5521.39|5520.79|5521.26|5520.66|13
1721796390000|2024-07-24 04:46:30|5521.64|5521.04|5521.64|5521.04|5521.64|5521.04|5521.64|5521.04|18
1721796400000|2024-07-24 04:46:40|5521.51|5520.91|5521.64|5521.04|5521.64|5521.04|5521.51|5520.91|9
1721796410000|2024-07-24 04:46:50|5521.89|5521.29|5521.89|5521.29|5521.89|5521.29|5521.89|5521.29|8
1721796420000|2024-07-24 04:47:00|5521.76|5521.16|5521.89|5521.29|5521.89|5521.29|5521.64|5521.04|11
1721796430000|2024-07-24 04:47:10|5521.64|5521.04|5521.89|5521.29|5521.89|5521.29|5521.64|5521.04|12
1721796440000|2024-07-24 04:47:20|5521.76|5521.16|5521.89|5521.29|5521.89|5521.29|5521.76|5521.16|14
1721796450000|2024-07-24 04:47:30|5521.64|5521.04|5521.64|5521.04|5521.64|5521.04|5521.64|5521.04|14
1721796460000|2024-07-24 04:47:40|5521.89|5521.29|5521.76|5521.16|5521.89|5521.29|5521.64|5521.04|13
1721796470000|2024-07-24 04:47:50|5521.39|5520.79|5521.39|5520.79|5521.39|5520.79|5521.39|5520.79|29
1721796480000|2024-07-24 04:48:00|5521.51|5520.91|5521.51|5520.91|5521.64|5521.04|5521.39|5520.79|39
1721796490000|2024-07-24 04:48:10|5521.39|5520.79|5521.39|5520.79|5521.39|5520.79|5521.39|5520.79|0
1721796500000|2024-07-24 04:48:20|5521.51|5520.91|5521.76|5521.16|5521.76|5521.16|5521.39|5520.79|16
1721796510000|2024-07-24 04:48:30|5521.89|5521.29|5521.89|5521.29|5521.89|5521.29|5521.89|5521.29|1
1721796530000|2024-07-24 04:48:50|5522.01|5521.41|5521.89|5521.29|5522.14|5521.54|5521.89|5521.29|28
1721796540000|2024-07-24 04:49:00|5522.01|5521.41|5521.89|5521.29|5522.14|5521.54|5521.89|5521.29|13
1721796560000|2024-07-24 04:49:20|5522.01|5521.41|5521.89|5521.29|5522.14|5521.54|5521.89|5521.29|5
1721796570000|2024-07-24 04:49:30|5522.14|5521.54|5522.14|5521.54|5522.14|5521.54|5522.14|5521.54|18
1721796580000|2024-07-24 04:49:40|||||||||7
1721796590000|2024-07-24 04:49:50|||||||||18
1721796600000|2024-07-24 04:50:00|||||||||6
1721796610000|2024-07-24 04:50:10|5522.01|5521.41|5521.89|5521.29|5522.01|5521.41|5521.89|5521.29|4
1721796620000|2024-07-24 04:50:20|5521.76|5521.16|5521.64|5521.04|5521.76|5521.16|5521.64|5521.04|10
1721796630000|2024-07-24 04:50:30|5521.51|5520.91|5521.89|5521.29|5521.89|5521.29|5521.51|5520.91|27
1721796640000|2024-07-24 04:50:40|5521.76|5521.16|5521.89|5521.29|5521.89|5521.29|5521.76|5521.16|13
1721796650000|2024-07-24 04:50:50|5521.76|5521.16|5521.89|5521.29|5521.89|5521.29|5521.76|5521.16|9
1721796660000|2024-07-24 04:51:00|5521.76|5521.16|5521.64|5521.04|5521.76|5521.16|5521.64|5521.04|22
1721796670000|2024-07-24 04:51:10|||||||||8
1721796680000|2024-07-24 04:51:20|5521.39|5520.79|5521.64|5521.04|5521.64|5521.04|5521.39|5520.79|11
1721796700000|2024-07-24 04:51:40|5521.51|5520.91|5521.39|5520.79|5521.51|5520.91|5521.39|5520.79|9
1721796710000|2024-07-24 04:51:50|5521.26|5520.66|5521.39|5520.79|5521.64|5521.04|5521.14|5520.54|94
1721796720000|2024-07-24 04:52:00|5521.51|5520.91|5521.39|5520.79|5521.64|5521.04|5521.39|5520.79|16
1721796730000|2024-07-24 04:52:10|||||||||1
1721796760000|2024-07-24 04:52:40|5521.64|5521.04|5521.64|5521.04|5521.64|5521.04|5521.51|5520.91|20
1721796810000|2024-07-24 04:53:30|||||||||2
1721796820000|2024-07-24 04:53:40|5521.76|5521.16|5521.64|5521.04|5521.89|5521.29|5521.64|5521.04|44
1721796830000|2024-07-24 04:53:50|||||||||1
1721796860000|2024-07-24 04:54:20|5521.76|5521.16|5521.64|5521.04|5521.89|5521.29|5521.64|5521.04|12
1721796870000|2024-07-24 04:54:30|5521.89|5521.29|5522.01|5521.41|5522.14|5521.54|5521.89|5521.29|45
1721796880000|2024-07-24 04:54:40|5521.89|5521.29|5521.89|5521.29|5521.89|5521.29|5521.89|5521.29|2
1721796890000|2024-07-24 04:54:50|||||||||1
1721796900000|2024-07-24 04:55:00|5521.76|5521.16|5521.64|5521.04|5521.89|5521.29|5521.64|5521.04|28
1721796910000|2024-07-24 04:55:10|||||||||7
1721796920000|2024-07-24 04:55:20|5521.39|5520.79|5521.89|5521.29|5521.89|5521.29|5521.39|5520.79|133
1721796940000|2024-07-24 04:55:40|5521.76|5521.16|5521.89|5521.29|5521.89|5521.29|5521.64|5521.04|12
1721796960000|2024-07-24 04:56:00|5521.76|5521.16|5521.64|5521.04|5521.89|5521.29|5521.64|5521.04|6
1721796970000|2024-07-24 04:56:10|5521.89|5521.29|5521.89|5521.29|5521.89|5521.29|5521.89|5521.29|10
1721796980000|2024-07-24 04:56:20|5521.76|5521.16|5521.76|5521.16|5521.89|5521.29|5521.64|5521.04|11
1721796990000|2024-07-24 04:56:30|5521.64|5521.04|5521.76|5521.16|5521.76|5521.16|5521.64|5521.04|4
1721797000000|2024-07-24 04:56:40|5521.64|5521.04|5521.64|5521.04|5521.64|5521.04|5521.64|5521.04|3
1721797010000|2024-07-24 04:56:50|||||||||15
1721797040000|2024-07-24 04:57:20|5521.89|5521.29|5521.76|5521.16|5521.89|5521.29|5521.64|5521.04|25
1721797050000|2024-07-24 04:57:30|5521.64|5521.04|5520.89|5520.29|5521.76|5521.16|5520.64|5520.04|78
1721797060000|2024-07-24 04:57:40|||||||||1
1721797070000|2024-07-24 04:57:50|5520.64|5520.04|5520.64|5520.04|5520.64|5520.04|5520.64|5520.04|9
1721797080000|2024-07-24 04:58:00|5520.89|5520.29|5521.39|5520.79|5521.39|5520.79|5520.89|5520.29|27
1721797090000|2024-07-24 04:58:10|5521.26|5520.66|5521.14|5520.54|5521.26|5520.66|5521.14|5520.54|2
1721797100000|2024-07-24 04:58:20|5520.64|5520.04|5520.64|5520.04|5520.64|5520.04|5520.51|5519.91|76
1721797110000|2024-07-24 04:58:30|5520.51|5519.91|5520.89|5520.29|5520.89|5520.29|5520.51|5519.91|100
1721797120000|2024-07-24 04:58:40|5521.14|5520.54|5521.14|5520.54|5521.14|5520.54|5521.14|5520.54|3
1721797130000|2024-07-24 04:58:50|5521.39|5520.79|5521.39|5520.79|5521.39|5520.79|5521.26|5520.66|9
1721797140000|2024-07-24 04:59:00|5521.26|5520.66|5520.64|5520.04|5521.39|5520.79|5520.64|5520.04|110
1721797150000|2024-07-24 04:59:10|5520.14|5519.54|5519.89|5519.29|5520.14|5519.54|5519.89|5519.29|74
1721797160000|2024-07-24 04:59:20|5519.64|5519.04|5519.89|5519.29|5519.89|5519.29|5519.39|5518.79|77
1721797170000|2024-07-24 04:59:30|5520.01|5519.41|5520.01|5519.41|5520.14|5519.54|5519.89|5519.29|13
1721797180000|2024-07-24 04:59:40|5520.14|5519.54|5520.01|5519.41|5520.14|5519.54|5519.89|5519.29|6
1721797190000|2024-07-24 04:59:50|5520.14|5519.54|5520.14|5519.54|5520.14|5519.54|5520.14|5519.54|7
1721797200000|2024-07-24 05:00:00|5520.39|5519.79|5520.01|5519.41|5520.39|5519.79|5519.89|5519.29|34
1721797210000|2024-07-24 05:00:10|5520.14|5519.54|5520.14|5519.54|5520.39|5519.79|5520.14|5519.54|11
1721797220000|2024-07-24 05:00:20|5519.89|5519.29|5519.89|5519.29|5519.89|5519.29|5519.89|5519.29|22
1721797230000|2024-07-24 05:00:30|5520.01|5519.41|5520.39|5519.79|5520.39|5519.79|5520.01|5519.41|8
1721797240000|2024-07-24 05:00:40|5520.51|5519.91|5520.89|5520.29|5520.89|5520.29|5520.51|5519.91|7
1721797250000|2024-07-24 05:00:50|5521.14|5520.54|5521.14|5520.54|5521.14|5520.54|5521.14|5520.54|16
1721797260000|2024-07-24 05:01:00|5521.39|5520.79|5520.89|5520.29|5521.39|5520.79|5520.89|5520.29|36
1721797270000|2024-07-24 05:01:10|5520.76|5520.16|5520.64|5520.04|5520.89|5520.29|5520.64|5520.04|15
1721797280000|2024-07-24 05:01:20|5520.76|5520.16|5520.39|5519.79|5520.76|5520.16|5520.39|5519.79|14
1721797290000|2024-07-24 05:01:30|5520.26|5519.66|5520.64|5520.04|5520.64|5520.04|5520.26|5519.66|6
1721797300000|2024-07-24 05:01:40|||||||||6
1721797310000|2024-07-24 05:01:50|5520.76|5520.16|5521.01|5520.41|5521.14|5520.54|5520.76|5520.16|29
1721797320000|2024-07-24 05:02:00|5520.89|5520.29|5521.14|5520.54|5521.14|5520.54|5520.89|5520.29|2
1721797340000|2024-07-24 05:02:20|5521.01|5520.41|5521.14|5520.54|5521.14|5520.54|5520.89|5520.29|11
1721797350000|2024-07-24 05:02:30|5521.26|5520.66|5521.39|5520.79|5521.39|5520.79|5521.26|5520.66|26
1721797360000|2024-07-24 05:02:40|5521.51|5520.91|5521.89|5521.29|5521.89|5521.29|5521.51|5520.91|37
1721797370000|2024-07-24 05:02:50|5521.76|5521.16|5521.89|5521.29|5521.89|5521.29|5521.76|5521.16|10
1721797380000|2024-07-24 05:03:00|5522.14|5521.54|5522.26|5521.66|5522.39|5521.79|5522.14|5521.54|145
1721797390000|2024-07-24 05:03:10|5522.39|5521.79|5522.39|5521.79|5522.51|5521.91|5522.26|5521.66|45
1721797400000|2024-07-24 05:03:20|5522.26|5521.66|5522.51|5521.91|5522.64|5522.04|5522.14|5521.54|29
1721797410000|2024-07-24 05:03:30|5522.64|5522.04|5522.39|5521.79|5522.64|5522.04|5522.14|5521.54|16
1721797420000|2024-07-24 05:03:40|5522.14|5521.54|5522.26|5521.66|5522.26|5521.66|5522.14|5521.54|7
1721797430000|2024-07-24 05:03:50|5522.39|5521.79|5522.39|5521.79|5522.39|5521.79|5522.39|5521.79|3
1721797440000|2024-07-24 05:04:00|5522.14|5521.54|5522.14|5521.54|5522.26|5521.66|5522.14|5521.54|5
1721797450000|2024-07-24 05:04:10|5522.39|5521.79|5522.39|5521.79|5522.39|5521.79|5522.39|5521.79|9
1721797470000|2024-07-24 05:04:30|5522.51|5521.91|5522.39|5521.79|5522.51|5521.91|5522.39|5521.79|3
1721797480000|2024-07-24 05:04:40|5522.14|5521.54|5522.39|5521.79|5522.39|5521.79|5522.14|5521.54|21
1721797490000|2024-07-24 05:04:50|||||||||2
1721797500000|2024-07-24 05:05:00|5522.51|5521.91|5522.39|5521.79|5522.51|5521.91|5522.26|5521.66|14
1721797510000|2024-07-24 05:05:10|5522.64|5522.04|5522.39|5521.79|5522.64|5522.04|5522.39|5521.79|10
1721797530000|2024-07-24 05:05:30|5522.26|5521.66|5522.14|5521.54|5522.26|5521.66|5522.14|5521.54|20
1721797540000|2024-07-24 05:05:40|5522.01|5521.41|5522.14|5521.54|5522.14|5521.54|5521.89|5521.29|14
1721797560000|2024-07-24 05:06:00|5522.26|5521.66|5522.14|5521.54|5522.26|5521.66|5522.14|5521.54|4
1721797570000|2024-07-24 05:06:10|5521.89|5521.29|5521.89|5521.29|5521.89|5521.29|5521.89|5521.29|12
1721797580000|2024-07-24 05:06:20|5521.76|5521.16|5521.89|5521.29|5521.89|5521.29|5521.76|5521.16|15
1721797590000|2024-07-24 05:06:30|||||||||23
1721797600000|2024-07-24 05:06:40|5521.76|5521.16|5521.89|5521.29|5521.89|5521.29|5521.76|5521.16|16
1721797620000|2024-07-24 05:07:00|5522.01|5521.41|5521.89|5521.29|5522.01|5521.41|5521.89|5521.29|19
1721797640000|2024-07-24 05:07:20|5522.14|5521.54|5522.39|5521.79|5522.39|5521.79|5522.14|5521.54|14
1721797650000|2024-07-24 05:07:30|||||||||1
1721797660000|2024-07-24 05:07:40|5522.26|5521.66|5522.14|5521.54|5522.26|5521.66|5522.14|5521.54|17
1721797670000|2024-07-24 05:07:50|5522.39|5521.79|5522.26|5521.66|5522.39|5521.79|5522.26|5521.66|21
1721797680000|2024-07-24 05:08:00|5522.14|5521.54|5522.14|5521.54|5522.14|5521.54|5522.14|5521.54|0
1721797690000|2024-07-24 05:08:10|5522.26|5521.66|5522.14|5521.54|5522.39|5521.79|5522.14|5521.54|16
1721797700000|2024-07-24 05:08:20|5522.26|5521.66|5522.39|5521.79|5522.39|5521.79|5522.26|5521.66|4
1721797710000|2024-07-24 05:08:30|5522.89|5522.29|5522.64|5522.04|5522.89|5522.29|5522.64|5522.04|38
1721797720000|2024-07-24 05:08:40|||||||||2
1721797730000|2024-07-24 05:08:50|5522.51|5521.91|5522.64|5522.04|5522.64|5522.04|5522.39|5521.79|14
1721797740000|2024-07-24 05:09:00|5522.51|5521.91|5522.51|5521.91|5522.64|5522.04|5522.39|5521.79|6
1721797750000|2024-07-24 05:09:10|5522.39|5521.79|5522.64|5522.04|5522.64|5522.04|5522.39|5521.79|20
1721797770000|2024-07-24 05:09:30|5522.89|5522.29|5522.89|5522.29|5522.89|5522.29|5522.64|5522.04|12
1721797800000|2024-07-24 05:10:00|5522.76|5522.16|5522.89|5522.29|5522.89|5522.29|5522.64|5522.04|27
1721797810000|2024-07-24 05:10:10|5522.76|5522.16|5522.64|5522.04|5522.76|5522.16|5522.64|5522.04|4
1721797820000|2024-07-24 05:10:20|5522.51|5521.91|5522.39|5521.79|5522.51|5521.91|5522.39|5521.79|19
1721797830000|2024-07-24 05:10:30|5522.14|5521.54|5522.39|5521.79|5522.39|5521.79|5522.14|5521.54|42
1721797860000|2024-07-24 05:11:00|||||||||6
1721797870000|2024-07-24 05:11:10|||||||||11
1721797880000|2024-07-24 05:11:20|5522.64|5522.04|5522.64|5522.04|5522.64|5522.04|5522.64|5522.04|9
1721797890000|2024-07-24 05:11:30|5522.76|5522.16|5522.64|5522.04|5522.76|5522.16|5522.51|5521.91|11
1721797900000|2024-07-24 05:11:40|5522.76|5522.16|5522.64|5522.04|5522.76|5522.16|5522.64|5522.04|7
1721797910000|2024-07-24 05:11:50|5522.89|5522.29|5522.89|5522.29|5522.89|5522.29|5522.89|5522.29|7
1721797920000|2024-07-24 05:12:00|5523.01|5522.41|5523.39|5522.79|5523.64|5523.04|5523.01|5522.41|106
1721797930000|2024-07-24 05:12:10|5523.26|5522.66|5523.39|5522.79|5523.39|5522.79|5523.26|5522.66|20
1721797940000|2024-07-24 05:12:20|5523.14|5522.54|5523.14|5522.54|5523.14|5522.54|5523.14|5522.54|9
1721797960000|2024-07-24 05:12:40|5523.26|5522.66|5523.64|5523.04|5523.64|5523.04|5523.26|5522.66|30
1721797970000|2024-07-24 05:12:50|5523.89|5523.29|5523.89|5523.29|5524.14|5523.54|5523.89|5523.29|57
1721797980000|2024-07-24 05:13:00|5524.14|5523.54|5523.89|5523.29|5524.14|5523.54|5523.89|5523.29|68
1721797990000|2024-07-24 05:13:10|5523.76|5523.16|5523.64|5523.04|5523.89|5523.29|5523.64|5523.04|36
1721798000000|2024-07-24 05:13:20|5523.76|5523.16|5523.89|5523.29|5523.89|5523.29|5523.76|5523.16|7
1721798010000|2024-07-24 05:13:30|5523.76|5523.16|5523.64|5523.04|5523.76|5523.16|5523.64|5523.04|5
1721798020000|2024-07-24 05:13:40|5523.76|5523.16|5523.64|5523.04|5523.76|5523.16|5523.64|5523.04|26
1721798030000|2024-07-24 05:13:50|5523.76|5523.16|5523.76|5523.16|5523.76|5523.16|5523.64|5523.04|7
1721798040000|2024-07-24 05:14:00|5523.64|5523.04|5523.64|5523.04|5523.64|5523.04|5523.64|5523.04|2
1721798050000|2024-07-24 05:14:10|5523.89|5523.29|5523.64|5523.04|5523.89|5523.29|5523.64|5523.04|14
1721798060000|2024-07-24 05:14:20|5523.51|5522.91|5523.39|5522.79|5523.51|5522.91|5523.39|5522.79|11
1721798070000|2024-07-24 05:14:30|||||||||2
1721798080000|2024-07-24 05:14:40|||||||||1
1721798090000|2024-07-24 05:14:50|5523.26|5522.66|5523.39|5522.79|5523.39|5522.79|5523.26|5522.66|22
1721798100000|2024-07-24 05:15:00|5523.26|5522.66|5523.39|5522.79|5523.39|5522.79|5523.14|5522.54|8
1721798110000|2024-07-24 05:15:10|5523.26|5522.66|5523.39|5522.79|5523.39|5522.79|5523.14|5522.54|12
1721798130000|2024-07-24 05:15:30|5523.64|5523.04|5523.89|5523.29|5523.89|5523.29|5523.64|5523.04|22
1721798140000|2024-07-24 05:15:40|5523.64|5523.04|5523.64|5523.04|5523.64|5523.04|5523.64|5523.04|18
1721798150000|2024-07-24 05:15:50|5523.76|5523.16|5523.64|5523.04|5523.89|5523.29|5523.64|5523.04|18
1721798160000|2024-07-24 05:16:00|5523.76|5523.16|5523.89|5523.29|5523.89|5523.29|5523.76|5523.16|9
1721798170000|2024-07-24 05:16:10|5523.76|5523.16|5523.89|5523.29|5523.89|5523.29|5523.76|5523.16|12
1721798180000|2024-07-24 05:16:20|5523.64|5523.04|5523.64|5523.04|5523.64|5523.04|5523.64|5523.04|24
1721798200000|2024-07-24 05:16:40|5523.76|5523.16|5523.89|5523.29|5523.89|5523.29|5523.76|5523.16|6
1721798210000|2024-07-24 05:16:50|||||||||3
1721798220000|2024-07-24 05:17:00|5524.14|5523.54|5524.14|5523.54|5524.14|5523.54|5524.14|5523.54|59
1721798240000|2024-07-24 05:17:20|||||||||1
1721798250000|2024-07-24 05:17:30|5523.89|5523.29|5523.89|5523.29|5523.89|5523.29|5523.89|5523.29|8
1721798260000|2024-07-24 05:17:40|||||||||11
1721798280000|2024-07-24 05:18:00|5524.14|5523.54|5524.14|5523.54|5524.14|5523.54|5524.14|5523.54|10
1721798290000|2024-07-24 05:18:10|5524.89|5524.29|5525.14|5524.54|5525.14|5524.54|5524.64|5524.04|169
1721798300000|2024-07-24 05:18:20|5524.89|5524.29|5524.89|5524.29|5524.89|5524.29|5524.89|5524.29|16
1721798310000|2024-07-24 05:18:30|5524.76|5524.16|5524.64|5524.04|5524.76|5524.16|5524.64|5524.04|23
1721798330000|2024-07-24 05:18:50|5524.39|5523.79|5524.14|5523.54|5524.64|5524.04|5524.14|5523.54|37
1721798340000|2024-07-24 05:19:00|5524.26|5523.66|5524.39|5523.79|5524.39|5523.79|5524.14|5523.54|13
1721798350000|2024-07-24 05:19:10|5524.26|5523.66|5524.39|5523.79|5524.39|5523.79|5524.26|5523.66|9
1721798360000|2024-07-24 05:19:20|5524.64|5524.04|5524.64|5524.04|5524.64|5524.04|5524.64|5524.04|13
1721798370000|2024-07-24 05:19:30|5524.89|5524.29|5524.89|5524.29|5524.89|5524.29|5524.89|5524.29|12
1721798380000|2024-07-24 05:19:40|5525.01|5524.41|5524.89|5524.29|5525.14|5524.54|5524.89|5524.29|18
1721798400000|2024-07-24 05:20:00|5524.76|5524.16|5524.89|5524.29|5524.89|5524.29|5524.76|5524.16|12
1721798410000|2024-07-24 05:20:10|5525.14|5524.54|5525.14|5524.54|5525.14|5524.54|5525.01|5524.41|9
1721798420000|2024-07-24 05:20:20|5525.26|5524.66|5525.14|5524.54|5525.26|5524.66|5525.14|5524.54|46
1721798430000|2024-07-24 05:20:30|||||||||6
1721798440000|2024-07-24 05:20:40|5525.01|5524.41|5525.14|5524.54|5525.14|5524.54|5524.89|5524.29|15
1721798460000|2024-07-24 05:21:00|5525.39|5524.79|5525.39|5524.79|5525.39|5524.79|5525.39|5524.79|15
1721798470000|2024-07-24 05:21:10|5525.51|5524.91|5525.64|5525.04|5525.64|5525.04|5525.39|5524.79|15
1721798480000|2024-07-24 05:21:20|5525.76|5525.16|5526.14|5525.54|5526.14|5525.54|5525.76|5525.16|66
1721798490000|2024-07-24 05:21:30|5526.26|5525.66|5526.39|5525.79|5526.39|5525.79|5526.26|5525.66|74
1721798500000|2024-07-24 05:21:40|5526.14|5525.54|5526.14|5525.54|5526.14|5525.54|5526.14|5525.54|24
1721798510000|2024-07-24 05:21:50|5526.26|5525.66|5526.39|5525.79|5526.39|5525.79|5526.26|5525.66|11
1721798520000|2024-07-24 05:22:00|5526.26|5525.66|5526.39|5525.79|5526.39|5525.79|5525.89|5525.29|38
1721798530000|2024-07-24 05:22:10|5526.64|5526.04|5526.64|5526.04|5526.64|5526.04|5526.64|5526.04|8
1721798540000|2024-07-24 05:22:20|||||||||6
1721798550000|2024-07-24 05:22:30|||||||||6
1721798560000|2024-07-24 05:22:40|5526.51|5525.91|5526.39|5525.79|5526.51|5525.91|5526.39|5525.79|12
1721798570000|2024-07-24 05:22:50|||||||||12
1721798580000|2024-07-24 05:23:00|5526.64|5526.04|5526.64|5526.04|5526.64|5526.04|5526.64|5526.04|12
1721798590000|2024-07-24 05:23:10|5526.76|5526.16|5526.76|5526.16|5526.76|5526.16|5526.76|5526.16|3
1721798600000|2024-07-24 05:23:20|5526.89|5526.29|5526.89|5526.29|5526.89|5526.29|5526.76|5526.16|25
1721798610000|2024-07-24 05:23:30|5526.76|5526.16|5526.89|5526.29|5526.89|5526.29|5526.76|5526.16|39
1721798620000|2024-07-24 05:23:40|5527.01|5526.41|5527.14|5526.54|5527.14|5526.54|5526.89|5526.29|8
1721798630000|2024-07-24 05:23:50|5527.01|5526.41|5526.89|5526.29|5527.01|5526.41|5526.89|5526.29|15
1721798640000|2024-07-24 05:24:00|5527.14|5526.54|5526.89|5526.29|5527.14|5526.54|5526.89|5526.29|13
1721798650000|2024-07-24 05:24:10|5527.01|5526.41|5527.14|5526.54|5527.14|5526.54|5527.01|5526.41|35
1721798660000|2024-07-24 05:24:20|5527.01|5526.41|5527.14|5526.54|5527.14|5526.54|5526.89|5526.29|13
1721798670000|2024-07-24 05:24:30|5527.01|5526.41|5526.89|5526.29|5527.01|5526.41|5526.89|5526.29|6
1721798680000|2024-07-24 05:24:40|5526.64|5526.04|5527.14|5526.54|5527.14|5526.54|5526.64|5526.04|30
1721798690000|2024-07-24 05:24:50|5527.01|5526.41|5526.89|5526.29|5527.01|5526.41|5526.89|5526.29|9
1721798700000|2024-07-24 05:25:00|5527.01|5526.41|5527.14|5526.54|5527.14|5526.54|5527.01|5526.41|9
1721798710000|2024-07-24 05:25:10|5527.01|5526.41|5527.14|5526.54|5527.14|5526.54|5527.01|5526.41|9
1721798720000|2024-07-24 05:25:20|5527.01|5526.41|5526.89|5526.29|5527.01|5526.41|5526.89|5526.29|18
1721798730000|2024-07-24 05:25:30|5527.01|5526.41|5527.39|5526.79|5527.39|5526.79|5527.01|5526.41|35
1721798750000|2024-07-24 05:25:50|5527.14|5526.54|5527.14|5526.54|5527.14|5526.54|5527.14|5526.54|20
1721798760000|2024-07-24 05:26:00|5527.26|5526.66|5527.14|5526.54|5527.26|5526.66|5527.14|5526.54|8
1721798770000|2024-07-24 05:26:10|||||||||4
1721798780000|2024-07-24 05:26:20|5527.26|5526.66|5527.39|5526.79|5527.39|5526.79|5527.26|5526.66|33
1721798800000|2024-07-24 05:26:40|5527.64|5527.04|5527.64|5527.04|5527.64|5527.04|5527.64|5527.04|19
1721798810000|2024-07-24 05:26:50|5527.39|5526.79|5527.39|5526.79|5527.51|5526.91|5527.39|5526.79|11
1721798820000|2024-07-24 05:27:00|5527.14|5526.54|5527.14|5526.54|5527.39|5526.79|5527.14|5526.54|13
1721798830000|2024-07-24 05:27:10|5527.01|5526.41|5526.89|5526.29|5527.14|5526.54|5526.89|5526.29|13
1721798840000|2024-07-24 05:27:20|5527.01|5526.41|5527.01|5526.41|5527.14|5526.54|5526.89|5526.29|20
1721798850000|2024-07-24 05:27:30|5527.14|5526.54|5527.01|5526.41|5527.14|5526.54|5527.01|5526.41|4
1721798860000|2024-07-24 05:27:40|5526.89|5526.29|5527.01|5526.41|5527.01|5526.41|5526.89|5526.29|5
1721798870000|2024-07-24 05:27:50|5527.14|5526.54|5527.39|5526.79|5527.39|5526.79|5527.14|5526.54|23
1721798880000|2024-07-24 05:28:00|5527.51|5526.91|5527.39|5526.79|5527.51|5526.91|5527.39|5526.79|10
1721798890000|2024-07-24 05:28:10|5527.51|5526.91|5527.51|5526.91|5527.64|5527.04|5527.51|5526.91|7
1721798900000|2024-07-24 05:28:20|5527.64|5527.04|5527.64|5527.04|5527.76|5527.16|5527.64|5527.04|27
1721798910000|2024-07-24 05:28:30|5527.89|5527.29|5527.64|5527.04|5527.89|5527.29|5527.64|5527.04|14
1721798920000|2024-07-24 05:28:40|5527.39|5526.79|5527.39|5526.79|5527.39|5526.79|5527.39|5526.79|14
1721798930000|2024-07-24 05:28:50|5527.26|5526.66|5527.26|5526.66|5527.39|5526.79|5527.26|5526.66|36
1721798940000|2024-07-24 05:29:00|5527.39|5526.79|5527.14|5526.54|5527.39|5526.79|5527.14|5526.54|2
1721798960000|2024-07-24 05:29:20|||||||||5
1721798970000|2024-07-24 05:29:30|5527.01|5526.41|5527.14|5526.54|5527.14|5526.54|5527.01|5526.41|27
1721798980000|2024-07-24 05:29:40|5527.26|5526.66|5527.39|5526.79|5527.39|5526.79|5527.26|5526.66|12
1721798990000|2024-07-24 05:29:50|5527.26|5526.66|5527.14|5526.54|5527.26|5526.66|5527.14|5526.54|11
1721799000000|2024-07-24 05:30:00|5527.26|5526.66|5527.39|5526.79|5527.64|5527.04|5527.26|5526.66|40
1721799020000|2024-07-24 05:30:20|5527.64|5527.04|5527.64|5527.04|5527.64|5527.04|5527.51|5526.91|11
1721799030000|2024-07-24 05:30:30|5527.51|5526.91|5527.64|5527.04|5527.64|5527.04|5527.51|5526.91|1
1721799040000|2024-07-24 05:30:40|5527.51|5526.91|5527.64|5527.04|5527.64|5527.04|5527.39|5526.79|4
1721799050000|2024-07-24 05:30:50|5527.89|5527.29|5527.64|5527.04|5527.89|5527.29|5527.64|5527.04|25
1721799060000|2024-07-24 05:31:00|5527.76|5527.16|5527.89|5527.29|5527.89|5527.29|5527.76|5527.16|4
1721799070000|2024-07-24 05:31:10|||||||||5
1721799080000|2024-07-24 05:31:20|5528.14|5527.54|5527.89|5527.29|5528.14|5527.54|5527.89|5527.29|24
1721799090000|2024-07-24 05:31:30|5527.64|5527.04|5527.39|5526.79|5527.64|5527.04|5527.39|5526.79|27
1721799100000|2024-07-24 05:31:40|||||||||3
1721799110000|2024-07-24 05:31:50|5527.26|5526.66|5527.39|5526.79|5527.39|5526.79|5527.26|5526.66|2
1721799120000|2024-07-24 05:32:00|5527.26|5526.66|5527.39|5526.79|5527.39|5526.79|5527.26|5526.66|5
1721799130000|2024-07-24 05:32:10|5527.64|5527.04|5527.64|5527.04|5527.64|5527.04|5527.51|5526.91|10
1721799140000|2024-07-24 05:32:20|5527.51|5526.91|5527.39|5526.79|5527.51|5526.91|5527.39|5526.79|8
1721799150000|2024-07-24 05:32:30|5527.14|5526.54|5527.14|5526.54|5527.14|5526.54|5527.14|5526.54|7
1721799160000|2024-07-24 05:32:40|5527.26|5526.66|5527.39|5526.79|5527.39|5526.79|5527.26|5526.66|2
1721799170000|2024-07-24 05:32:50|||||||||1
1721799180000|2024-07-24 05:33:00|||||||||6
1721799190000|2024-07-24 05:33:10|5527.51|5526.91|5527.64|5527.04|5527.64|5527.04|5527.51|5526.91|6
1721799210000|2024-07-24 05:33:30|5527.39|5526.79|5527.39|5526.79|5527.39|5526.79|5527.26|5526.66|19
1721799230000|2024-07-24 05:33:50|5527.26|5526.66|5527.39|5526.79|5527.39|5526.79|5527.14|5526.54|11
1721799240000|2024-07-24 05:34:00|5527.26|5526.66|5527.39|5526.79|5527.39|5526.79|5527.26|5526.66|15
1721799270000|2024-07-24 05:34:30|5527.64|5527.04|5527.39|5526.79|5527.64|5527.04|5527.39|5526.79|17
1721799280000|2024-07-24 05:34:40|5527.51|5526.91|5527.51|5526.91|5527.51|5526.91|5527.51|5526.91|4
1721799290000|2024-07-24 05:34:50|5527.64|5527.04|5527.64|5527.04|5527.64|5527.04|5527.64|5527.04|0
1721799300000|2024-07-24 05:35:00|5527.51|5526.91|5527.64|5527.04|5527.64|5527.04|5527.39|5526.79|27
1721799310000|2024-07-24 05:35:10|5527.51|5526.91|5527.64|5527.04|5527.64|5527.04|5527.39|5526.79|15
1721799320000|2024-07-24 05:35:20|5527.51|5526.91|5527.64|5527.04|5527.64|5527.04|5527.51|5526.91|3
1721799330000|2024-07-24 05:35:30|5527.51|5526.91|5527.64|5527.04|5527.64|5527.04|5527.39|5526.79|13
1721799340000|2024-07-24 05:35:40|5527.51|5526.91|5527.51|5526.91|5527.51|5526.91|5527.51|5526.91|7
1721799350000|2024-07-24 05:35:50|5527.39|5526.79|5527.39|5526.79|5527.39|5526.79|5527.39|5526.79|0
1721799360000|2024-07-24 05:36:00|5527.51|5526.91|5527.39|5526.79|5527.64|5527.04|5527.39|5526.79|9
1721799370000|2024-07-24 05:36:10|5527.51|5526.91|5527.64|5527.04|5527.64|5527.04|5527.51|5526.91|16
1721799390000|2024-07-24 05:36:30|5527.76|5527.16|5527.64|5527.04|5527.76|5527.16|5527.64|5527.04|43
1721799410000|2024-07-24 05:36:50|5527.76|5527.16|5527.64|5527.04|5527.89|5527.29|5527.64|5527.04|13
1721799420000|2024-07-24 05:37:00|5527.51|5526.91|5527.64|5527.04|5527.64|5527.04|5527.51|5526.91|21
1721799430000|2024-07-24 05:37:10|5527.89|5527.29|5527.89|5527.29|5527.89|5527.29|5527.76|5527.16|24
1721799440000|2024-07-24 05:37:20|5528.14|5527.54|5528.39|5527.79|5528.39|5527.79|5527.89|5527.29|52
1721799450000|2024-07-24 05:37:30|5528.51|5527.91|5528.39|5527.79|5528.89|5528.29|5528.39|5527.79|52
1721799460000|2024-07-24 05:37:40|5528.51|5527.91|5528.64|5528.04|5528.64|5528.04|5528.51|5527.91|9
1721799470000|2024-07-24 05:37:50|5528.51|5527.91|5528.51|5527.91|5528.51|5527.91|5528.39|5527.79|18
1721799480000|2024-07-24 05:38:00|5528.39|5527.79|5528.14|5527.54|5528.39|5527.79|5528.14|5527.54|36
1721799510000|2024-07-24 05:38:30|5528.26|5527.66|5528.39|5527.79|5528.39|5527.79|5528.26|5527.66|26
1721799520000|2024-07-24 05:38:40|||||||||2
1721799530000|2024-07-24 05:38:50|5528.51|5527.91|5528.64|5528.04|5528.64|5528.04|5528.51|5527.91|16
1721799540000|2024-07-24 05:39:00|5528.39|5527.79|5528.39|5527.79|5528.39|5527.79|5528.14|5527.54|22
1721799550000|2024-07-24 05:39:10|5528.26|5527.66|5528.14|5527.54|5528.26|5527.66|5528.14|5527.54|6
1721799560000|2024-07-24 05:39:20|5527.89|5527.29|5528.14|5527.54|5528.14|5527.54|5527.89|5527.29|20
1721799570000|2024-07-24 05:39:30|5528.39|5527.79|5528.39|5527.79|5528.39|5527.79|5528.39|5527.79|30
1721799600000|2024-07-24 05:40:00|5528.26|5527.66|5527.89|5527.29|5528.26|5527.66|5527.89|5527.29|19
1721799610000|2024-07-24 05:40:10|5528.01|5527.41|5528.14|5527.54|5528.14|5527.54|5528.01|5527.41|12
1721799620000|2024-07-24 05:40:20|5528.26|5527.66|5528.39|5527.79|5528.39|5527.79|5528.26|5527.66|8
1721799630000|2024-07-24 05:40:30|5528.14|5527.54|5528.39|5527.79|5528.39|5527.79|5528.14|5527.54|13
1721799640000|2024-07-24 05:40:40|5528.51|5527.91|5528.64|5528.04|5528.64|5528.04|5528.51|5527.91|28
1721799650000|2024-07-24 05:40:50|5528.51|5527.91|5528.39|5527.79|5528.64|5528.04|5528.39|5527.79|10
1721799670000|2024-07-24 05:41:10|||||||||7
1721799680000|2024-07-24 05:41:20|5528.26|5527.66|5528.26|5527.66|5528.39|5527.79|5528.14|5527.54|13
1721799690000|2024-07-24 05:41:30|5528.14|5527.54|5528.39|5527.79|5528.39|5527.79|5528.14|5527.54|1
1721799700000|2024-07-24 05:41:40|5528.64|5528.04|5528.39|5527.79|5528.64|5528.04|5528.39|5527.79|23
1721799710000|2024-07-24 05:41:50|5528.51|5527.91|5528.64|5528.04|5528.64|5528.04|5528.51|5527.91|1
1721799720000|2024-07-24 05:42:00|||||||||24
1721799730000|2024-07-24 05:42:10|5528.76|5528.16|5528.89|5528.29|5528.89|5528.29|5528.76|5528.16|10
1721799740000|2024-07-24 05:42:20|5528.76|5528.16|5528.64|5528.04|5528.76|5528.16|5528.64|5528.04|14
1721799760000|2024-07-24 05:42:40|5528.39|5527.79|5528.39|5527.79|5528.39|5527.79|5528.39|5527.79|17
1721799770000|2024-07-24 05:42:50|5528.26|5527.66|5528.01|5527.41|5528.26|5527.66|5528.01|5527.41|16
1721799780000|2024-07-24 05:43:00|5528.14|5527.54|5528.14|5527.54|5528.39|5527.79|5528.14|5527.54|32
1721799790000|2024-07-24 05:43:10|5528.39|5527.79|5528.14|5527.54|5528.39|5527.79|5528.14|5527.54|17
1721799820000|2024-07-24 05:43:40|5527.89|5527.29|5527.89|5527.29|5528.01|5527.41|5527.89|5527.29|46
1721799830000|2024-07-24 05:43:50|5528.01|5527.41|5527.76|5527.16|5528.14|5527.54|5527.64|5527.04|71
1721799840000|2024-07-24 05:44:00|5527.89|5527.29|5527.89|5527.29|5527.89|5527.29|5527.89|5527.29|3
1721799850000|2024-07-24 05:44:10|5528.01|5527.41|5527.89|5527.29|5528.14|5527.54|5527.89|5527.29|13
1721799860000|2024-07-24 05:44:20|5528.01|5527.41|5527.89|5527.29|5528.01|5527.41|5527.89|5527.29|8
1721799870000|2024-07-24 05:44:30|||||||||5
1721799880000|2024-07-24 05:44:40|||||||||5
1721799890000|2024-07-24 05:44:50|5528.01|5527.41|5527.89|5527.29|5528.01|5527.41|5527.89|5527.29|13
1721799910000|2024-07-24 05:45:10|5528.01|5527.41|5527.89|5527.29|5528.01|5527.41|5527.89|5527.29|0
1721799920000|2024-07-24 05:45:20|||||||||2
1721799930000|2024-07-24 05:45:30|5527.64|5527.04|5527.64|5527.04|5527.64|5527.04|5527.39|5526.79|77
1721799940000|2024-07-24 05:45:40|||||||||1
1721799950000|2024-07-24 05:45:50|5527.89|5527.29|5527.89|5527.29|5527.89|5527.29|5527.89|5527.29|14
1721799960000|2024-07-24 05:46:00|5527.76|5527.16|5527.89|5527.29|5527.89|5527.29|5527.64|5527.04|26
1721799990000|2024-07-24 05:46:30|5527.76|5527.16|5527.64|5527.04|5527.76|5527.16|5527.64|5527.04|2
1721800010000|2024-07-24 05:46:50|||||||||2
1721800020000|2024-07-24 05:47:00|5527.51|5526.91|5527.14|5526.54|5527.51|5526.91|5527.14|5526.54|108
1721800030000|2024-07-24 05:47:10|5527.26|5526.66|5527.14|5526.54|5527.26|5526.66|5527.14|5526.54|4
1721800040000|2024-07-24 05:47:20|5527.01|5526.41|5526.64|5526.04|5527.14|5526.54|5526.64|5526.04|16
1721800050000|2024-07-24 05:47:30|5526.89|5526.29|5526.64|5526.04|5526.89|5526.29|5526.64|5526.04|30
1721800060000|2024-07-24 05:47:40|||||||||3
1721800070000|2024-07-24 05:47:50|5526.76|5526.16|5526.89|5526.29|5526.89|5526.29|5526.64|5526.04|15
1721800090000|2024-07-24 05:48:10|5526.64|5526.04|5526.64|5526.04|5526.64|5526.04|5526.64|5526.04|29
1721800100000|2024-07-24 05:48:20|||||||||1
1721800120000|2024-07-24 05:48:40|5526.51|5525.91|5526.64|5526.04|5526.64|5526.04|5526.39|5525.79|30
1721800130000|2024-07-24 05:48:50|5526.51|5525.91|5526.39|5525.79|5526.51|5525.91|5526.39|5525.79|37
1721800140000|2024-07-24 05:49:00|5526.26|5525.66|5526.14|5525.54|5526.39|5525.79|5526.14|5525.54|11
1721800160000|2024-07-24 05:49:20|5525.89|5525.29|5525.89|5525.29|5525.89|5525.29|5525.76|5525.16|48
1721800170000|2024-07-24 05:49:30|5525.76|5525.16|5525.64|5525.04|5525.76|5525.16|5525.64|5525.04|14
1721800180000|2024-07-24 05:49:40|5525.51|5524.91|5525.39|5524.79|5525.64|5525.04|5525.39|5524.79|21
1721800190000|2024-07-24 05:49:50|5525.51|5524.91|5526.14|5525.54|5526.14|5525.54|5525.51|5524.91|43
1721800200000|2024-07-24 05:50:00|5525.89|5525.29|5525.64|5525.04|5525.89|5525.29|5525.39|5524.79|122
1721800210000|2024-07-24 05:50:10|5525.89|5525.29|5525.64|5525.04|5525.89|5525.29|5525.64|5525.04|18
1721800220000|2024-07-24 05:50:20|5525.76|5525.16|5525.64|5525.04|5525.76|5525.16|5525.64|5525.04|5
1721800230000|2024-07-24 05:50:30|||||||||8
1721800250000|2024-07-24 05:50:50|5525.51|5524.91|5525.39|5524.79|5525.51|5524.91|5525.39|5524.79|10
1721800260000|2024-07-24 05:51:00|5525.51|5524.91|5525.64|5525.04|5525.64|5525.04|5525.51|5524.91|21
1721800270000|2024-07-24 05:51:10|5525.39|5524.79|5525.89|5525.29|5525.89|5525.29|5525.39|5524.79|49
1721800290000|2024-07-24 05:51:30|||||||||4
1721800300000|2024-07-24 05:51:40|||||||||1
1721800320000|2024-07-24 05:52:00|5525.76|5525.16|5526.14|5525.54|5526.14|5525.54|5525.76|5525.16|31
1721800330000|2024-07-24 05:52:10|5526.26|5525.66|5526.39|5525.79|5526.39|5525.79|5526.14|5525.54|28
1721800340000|2024-07-24 05:52:20|5526.51|5525.91|5526.64|5526.04|5526.64|5526.04|5526.51|5525.91|29
1721800350000|2024-07-24 05:52:30|5526.89|5526.29|5527.14|5526.54|5527.14|5526.54|5526.89|5526.29|11
1721800360000|2024-07-24 05:52:40|5527.39|5526.79|5527.14|5526.54|5527.39|5526.79|5527.14|5526.54|71
1721800370000|2024-07-24 05:52:50|5527.01|5526.41|5526.89|5526.29|5527.14|5526.54|5526.89|5526.29|12
1721800380000|2024-07-24 05:53:00|5527.14|5526.54|5526.89|5526.29|5527.14|5526.54|5526.89|5526.29|15
1721800390000|2024-07-24 05:53:10|5526.64|5526.04|5526.64|5526.04|5526.64|5526.04|5526.64|5526.04|2
1721800400000|2024-07-24 05:53:20|||||||||2
1721800420000|2024-07-24 05:53:40|||||||||2
1721800430000|2024-07-24 05:53:50|5526.89|5526.29|5526.64|5526.04|5526.89|5526.29|5526.64|5526.04|9
1721800440000|2024-07-24 05:54:00|5526.89|5526.29|5526.64|5526.04|5526.89|5526.29|5526.64|5526.04|5
1721800450000|2024-07-24 05:54:10|5526.76|5526.16|5526.76|5526.16|5526.76|5526.16|5526.64|5526.04|3
1721800460000|2024-07-24 05:54:20|5526.64|5526.04|5526.64|5526.04|5526.64|5526.04|5526.64|5526.04|0
1721800470000|2024-07-24 05:54:30|||||||||16
1721800480000|2024-07-24 05:54:40|5526.51|5525.91|5526.39|5525.79|5526.51|5525.91|5526.39|5525.79|3
1721800490000|2024-07-24 05:54:50|5526.51|5525.91|5526.64|5526.04|5526.64|5526.04|5526.51|5525.91|1
1721800500000|2024-07-24 05:55:00|5526.76|5526.16|5526.89|5526.29|5526.89|5526.29|5526.76|5526.16|8
1721800510000|2024-07-24 05:55:10|5526.76|5526.16|5526.89|5526.29|5526.89|5526.29|5526.64|5526.04|9
1721800540000|2024-07-24 05:55:40|5527.14|5526.54|5526.64|5526.04|5527.14|5526.54|5526.64|5526.04|23
1721800550000|2024-07-24 05:55:50|5526.76|5526.16|5526.64|5526.04|5526.76|5526.16|5526.64|5526.04|18
1721800560000|2024-07-24 05:56:00|5526.76|5526.16|5526.64|5526.04|5526.76|5526.16|5526.64|5526.04|11
1721800570000|2024-07-24 05:56:10|5526.76|5526.16|5526.89|5526.29|5526.89|5526.29|5526.76|5526.16|12
1721800580000|2024-07-24 05:56:20|5527.01|5526.41|5526.89|5526.29|5527.01|5526.41|5526.89|5526.29|11
1721800590000|2024-07-24 05:56:30|||||||||3
1721800600000|2024-07-24 05:56:40|5527.01|5526.41|5526.89|5526.29|5527.01|5526.41|5526.89|5526.29|2
1721800610000|2024-07-24 05:56:50|5526.64|5526.04|5526.64|5526.04|5526.64|5526.04|5526.64|5526.04|11
1721800620000|2024-07-24 05:57:00|5526.39|5525.79|5526.64|5526.04|5526.64|5526.04|5526.39|5525.79|8
1721800630000|2024-07-24 05:57:10|||||||||2
1721800670000|2024-07-24 05:57:50|5526.51|5525.91|5526.64|5526.04|5526.64|5526.04|5526.51|5525.91|9
1721800680000|2024-07-24 05:58:00|5526.89|5526.29|5526.76|5526.16|5526.89|5526.29|5526.76|5526.16|7
1721800690000|2024-07-24 05:58:10|5526.89|5526.29|5526.89|5526.29|5526.89|5526.29|5526.89|5526.29|1
1721800700000|2024-07-24 05:58:20|5526.64|5526.04|5526.64|5526.04|5526.64|5526.04|5526.64|5526.04|2
1721800720000|2024-07-24 05:58:40|5526.51|5525.91|5526.39|5525.79|5526.51|5525.91|5526.39|5525.79|6
1721800730000|2024-07-24 05:58:50|5526.14|5525.54|5526.14|5525.54|5526.39|5525.79|5526.14|5525.54|51
1721800750000|2024-07-24 05:59:10|5525.89|5525.29|5525.89|5525.29|5526.01|5525.41|5525.89|5525.29|16
1721800760000|2024-07-24 05:59:20|5526.01|5525.41|5526.01|5525.41|5526.01|5525.41|5526.01|5525.41|0
1721800770000|2024-07-24 05:59:30|5526.14|5525.54|5525.89|5525.29|5526.14|5525.54|5525.89|5525.29|12
1721800780000|2024-07-24 05:59:40|||||||||1
1721800790000|2024-07-24 05:59:50|5526.01|5525.41|5526.14|5525.54|5526.14|5525.54|5525.89|5525.29|7
1721800800000|2024-07-24 06:00:00|5526.51|5525.91|5526.39|5525.79|5527.01|5526.41|5526.39|5525.79|105
1721800810000|2024-07-24 06:00:10|5526.14|5525.54|5526.64|5526.04|5526.64|5526.04|5526.14|5525.54|23
1721800820000|2024-07-24 06:00:20|5526.39|5525.79|5525.89|5525.29|5526.39|5525.79|5525.76|5525.16|30
1721800830000|2024-07-24 06:00:30|5526.01|5525.41|5526.39|5525.79|5526.64|5526.04|5526.01|5525.41|30
1721800840000|2024-07-24 06:00:40|5526.64|5526.04|5526.39|5525.79|5526.64|5526.04|5526.39|5525.79|22
1721800850000|2024-07-24 06:00:50|5526.26|5525.66|5526.14|5525.54|5526.26|5525.66|5526.14|5525.54|6
1721800860000|2024-07-24 06:01:00|5525.89|5525.29|5526.14|5525.54|5526.14|5525.54|5525.89|5525.29|29
1721800870000|2024-07-24 06:01:10|5526.39|5525.79|5526.64|5526.04|5526.64|5526.04|5526.26|5525.66|20
1721800880000|2024-07-24 06:01:20|5526.51|5525.91|5526.64|5526.04|5526.64|5526.04|5526.39|5525.79|37
1721800890000|2024-07-24 06:01:30|5526.51|5525.91|5526.89|5526.29|5526.89|5526.29|5526.51|5525.91|11
1721800900000|2024-07-24 06:01:40|5527.01|5526.41|5526.64|5526.04|5527.39|5526.79|5526.64|5526.04|90
1721800910000|2024-07-24 06:01:50|5526.76|5526.16|5526.89|5526.29|5526.89|5526.29|5526.76|5526.16|9
1721800920000|2024-07-24 06:02:00|5526.76|5526.16|5526.89|5526.29|5527.14|5526.54|5526.76|5526.16|33
1721800930000|2024-07-24 06:02:10|5526.64|5526.04|5526.39|5525.79|5526.89|5526.29|5526.39|5525.79|82
1721800940000|2024-07-24 06:02:20|5526.14|5525.54|5525.89|5525.29|5526.14|5525.54|5525.89|5525.29|30
1721800950000|2024-07-24 06:02:30|5525.76|5525.16|5525.76|5525.16|5525.89|5525.29|5525.64|5525.04|29
1721800960000|2024-07-24 06:02:40|5525.64|5525.04|5525.89|5525.29|5525.89|5525.29|5525.64|5525.04|27
1721800970000|2024-07-24 06:02:50|5525.64|5525.04|5525.64|5525.04|5525.89|5525.29|5525.64|5525.04|7
1721800980000|2024-07-24 06:03:00|5525.76|5525.16|5525.89|5525.29|5525.89|5525.29|5525.76|5525.16|4
1721800990000|2024-07-24 06:03:10|5525.76|5525.16|5526.39|5525.79|5526.39|5525.79|5525.76|5525.16|77
1721801000000|2024-07-24 06:03:20|5526.26|5525.66|5526.64|5526.04|5526.64|5526.04|5526.14|5525.54|27
1721801010000|2024-07-24 06:03:30|5526.51|5525.91|5526.39|5525.79|5526.51|5525.91|5526.39|5525.79|14
1721801020000|2024-07-24 06:03:40|5526.51|5525.91|5526.14|5525.54|5526.51|5525.91|5526.14|5525.54|14
1721801030000|2024-07-24 06:03:50|5526.01|5525.41|5525.64|5525.04|5526.01|5525.41|5525.39|5524.79|36
1721801040000|2024-07-24 06:04:00|5525.39|5524.79|5524.76|5524.16|5525.39|5524.79|5524.64|5524.04|103
1721801050000|2024-07-24 06:04:10|5524.89|5524.29|5523.89|5523.29|5524.89|5524.29|5523.89|5523.29|114
1721801060000|2024-07-24 06:04:20|5523.64|5523.04|5523.51|5522.91|5523.64|5523.04|5523.51|5522.91|55
1721801070000|2024-07-24 06:04:30|5523.39|5522.79|5523.14|5522.54|5523.39|5522.79|5522.64|5522.04|89
1721801080000|2024-07-24 06:04:40|5523.39|5522.79|5523.89|5523.29|5524.14|5523.54|5523.39|5522.79|52
1721801090000|2024-07-24 06:04:50|5524.14|5523.54|5523.89|5523.29|5524.14|5523.54|5523.76|5523.16|46
1721801100000|2024-07-24 06:05:00|5523.76|5523.16|5523.39|5522.79|5523.76|5523.16|5523.26|5522.66|42
1721801110000|2024-07-24 06:05:10|5523.64|5523.04|5523.89|5523.29|5523.89|5523.29|5523.39|5522.79|30
1721801120000|2024-07-24 06:05:20|5524.14|5523.54|5523.89|5523.29|5524.14|5523.54|5523.89|5523.29|10
1721801130000|2024-07-24 06:05:30|5524.01|5523.41|5523.64|5523.04|5524.01|5523.41|5523.64|5523.04|31
1721801140000|2024-07-24 06:05:40|5523.51|5522.91|5523.89|5523.29|5523.89|5523.29|5523.51|5522.91|18
1721801150000|2024-07-24 06:05:50|5523.76|5523.16|5523.89|5523.29|5523.89|5523.29|5523.64|5523.04|19
1721801160000|2024-07-24 06:06:00|5524.14|5523.54|5524.64|5524.04|5524.89|5524.29|5524.14|5523.54|45
1721801170000|2024-07-24 06:06:10|5524.89|5524.29|5525.14|5524.54|5525.14|5524.54|5524.89|5524.29|43
1721801180000|2024-07-24 06:06:20|5525.26|5524.66|5525.39|5524.79|5525.64|5525.04|5525.14|5524.54|63
1721801190000|2024-07-24 06:06:30|5524.89|5524.29|5525.14|5524.54|5525.14|5524.54|5524.76|5524.16|63
1721801200000|2024-07-24 06:06:40|5525.26|5524.66|5525.14|5524.54|5525.39|5524.79|5525.01|5524.41|37
1721801210000|2024-07-24 06:06:50|5525.01|5524.41|5525.89|5525.29|5525.89|5525.29|5525.01|5524.41|63
1721801220000|2024-07-24 06:07:00|||||||||12
1721801230000|2024-07-24 06:07:10|5525.76|5525.16|5526.64|5526.04|5526.64|5526.04|5525.76|5525.16|115
1721801240000|2024-07-24 06:07:20|5526.39|5525.79|5526.39|5525.79|5526.64|5526.04|5526.39|5525.79|107
1721801250000|2024-07-24 06:07:30|5526.51|5525.91|5526.64|5526.04|5526.64|5526.04|5526.51|5525.91|9
1721801260000|2024-07-24 06:07:40|5526.51|5525.91|5526.89|5526.29|5526.89|5526.29|5526.51|5525.91|21
1721801270000|2024-07-24 06:07:50|5527.14|5526.54|5527.14|5526.54|5527.14|5526.54|5526.89|5526.29|33
1721801280000|2024-07-24 06:08:00|5527.39|5526.79|5526.64|5526.04|5527.39|5526.79|5526.64|5526.04|43
1721801290000|2024-07-24 06:08:10|5526.39|5525.79|5527.39|5526.79|5527.64|5527.04|5526.39|5525.79|116
1721801300000|2024-07-24 06:08:20|5527.51|5526.91|5527.64|5527.04|5527.64|5527.04|5527.51|5526.91|4
1721801310000|2024-07-24 06:08:30|5527.89|5527.29|5527.89|5527.29|5527.89|5527.29|5527.89|5527.29|53
1721801320000|2024-07-24 06:08:40|5527.76|5527.16|5527.89|5527.29|5528.14|5527.54|5527.76|5527.16|13
1721801330000|2024-07-24 06:08:50|5528.14|5527.54|5527.64|5527.04|5528.14|5527.54|5527.64|5527.04|158
1721801340000|2024-07-24 06:09:00|5527.76|5527.16|5527.64|5527.04|5527.89|5527.29|5527.64|5527.04|42
1721801350000|2024-07-24 06:09:10|||||||||10
1721801360000|2024-07-24 06:09:20|5527.51|5526.91|5527.64|5527.04|5527.64|5527.04|5527.39|5526.79|9
1721801370000|2024-07-24 06:09:30|5527.51|5526.91|5527.14|5526.54|5527.51|5526.91|5527.14|5526.54|9
1721801380000|2024-07-24 06:09:40|5527.26|5526.66|5526.89|5526.29|5527.39|5526.79|5526.89|5526.29|18
1721801390000|2024-07-24 06:09:50|5526.64|5526.04|5526.39|5525.79|5526.89|5526.29|5526.39|5525.79|50
1721801400000|2024-07-24 06:10:00|5526.64|5526.04|5526.64|5526.04|5526.64|5526.04|5526.39|5525.79|33
1721801410000|2024-07-24 06:10:10|5526.76|5526.16|5526.39|5525.79|5526.89|5526.29|5526.39|5525.79|21
1721801420000|2024-07-24 06:10:20|5526.14|5525.54|5525.89|5525.29|5526.26|5525.66|5525.89|5525.29|28
1721801430000|2024-07-24 06:10:30|5525.64|5525.04|5525.89|5525.29|5525.89|5525.29|5525.64|5525.04|13
1721801440000|2024-07-24 06:10:40|5525.64|5525.04|5525.89|5525.29|5525.89|5525.29|5525.64|5525.04|20
1721801450000|2024-07-24 06:10:50|5525.76|5525.16|5525.89|5525.29|5525.89|5525.29|5525.76|5525.16|6
1721801460000|2024-07-24 06:11:00|5525.76|5525.16|5525.89|5525.29|5525.89|5525.29|5525.76|5525.16|8
1721801470000|2024-07-24 06:11:10|5526.01|5525.41|5525.89|5525.29|5526.14|5525.54|5525.89|5525.29|11
1721801480000|2024-07-24 06:11:20|5525.76|5525.16|5525.64|5525.04|5525.76|5525.16|5525.64|5525.04|6
1721801490000|2024-07-24 06:11:30|5525.76|5525.16|5525.89|5525.29|5525.89|5525.29|5525.76|5525.16|3
1721801500000|2024-07-24 06:11:40|5526.14|5525.54|5526.14|5525.54|5526.14|5525.54|5526.14|5525.54|94
1721801520000|2024-07-24 06:12:00|5526.01|5525.41|5525.89|5525.29|5526.01|5525.41|5525.89|5525.29|14
1721801530000|2024-07-24 06:12:10|5526.14|5525.54|5526.39|5525.79|5526.39|5525.79|5526.14|5525.54|48
1721801540000|2024-07-24 06:12:20|5526.26|5525.66|5526.14|5525.54|5526.39|5525.79|5526.14|5525.54|144
1721801550000|2024-07-24 06:12:30|5526.01|5525.41|5525.89|5525.29|5526.01|5525.41|5525.89|5525.29|14
1721801560000|2024-07-24 06:12:40|5525.64|5525.04|5525.89|5525.29|5525.89|5525.29|5525.39|5524.79|44
1721801570000|2024-07-24 06:12:50|5525.14|5524.54|5524.64|5524.04|5525.14|5524.54|5524.64|5524.04|126
1721801580000|2024-07-24 06:13:00|5524.39|5523.79|5523.89|5523.29|5524.39|5523.79|5523.89|5523.29|73
1721801590000|2024-07-24 06:13:10|5524.01|5523.41|5524.39|5523.79|5524.39|5523.79|5524.01|5523.41|57
1721801600000|2024-07-24 06:13:20|5524.51|5523.91|5524.39|5523.79|5524.51|5523.91|5524.39|5523.79|19
1721801610000|2024-07-24 06:13:30|5524.51|5523.91|5524.39|5523.79|5524.64|5524.04|5524.39|5523.79|34
1721801620000|2024-07-24 06:13:40|5524.51|5523.91|5524.39|5523.79|5524.51|5523.91|5524.14|5523.54|11
1721801630000|2024-07-24 06:13:50|5524.26|5523.66|5523.89|5523.29|5524.26|5523.66|5523.89|5523.29|54
1721801640000|2024-07-24 06:14:00|5523.64|5523.04|5522.89|5522.29|5523.64|5523.04|5522.89|5522.29|73
1721801650000|2024-07-24 06:14:10|5523.14|5522.54|5523.14|5522.54|5523.39|5522.79|5523.14|5522.54|19
1721801660000|2024-07-24 06:14:20|5523.39|5522.79|5523.26|5522.66|5523.39|5522.79|5523.14|5522.54|20
1721801670000|2024-07-24 06:14:30|5523.14|5522.54|5522.89|5522.29|5523.14|5522.54|5522.89|5522.29|28
1721801680000|2024-07-24 06:14:40|5523.01|5522.41|5522.39|5521.79|5523.01|5522.41|5522.14|5521.54|101
1721801690000|2024-07-24 06:14:50|5522.51|5521.91|5522.89|5522.29|5522.89|5522.29|5522.14|5521.54|79
1721801700000|2024-07-24 06:15:00|5522.64|5522.04|5521.51|5520.91|5522.64|5522.04|5521.51|5520.91|55
1721801710000|2024-07-24 06:15:10|5521.64|5521.04|5520.39|5519.79|5521.64|5521.04|5520.14|5519.54|268
1721801720000|2024-07-24 06:15:20|5520.14|5519.54|5520.64|5520.04|5520.64|5520.04|5520.14|5519.54|70
1721801730000|2024-07-24 06:15:30|5520.39|5519.79|5521.64|5521.04|5521.64|5521.04|5520.39|5519.79|216
1721801740000|2024-07-24 06:15:40|5521.51|5520.91|5522.01|5521.41|5522.14|5521.54|5521.14|5520.54|89
1721801750000|2024-07-24 06:15:50|5522.14|5521.54|5521.89|5521.29|5522.14|5521.54|5521.64|5521.04|20
1721801760000|2024-07-24 06:16:00|5521.76|5521.16|5521.39|5520.79|5521.76|5521.16|5521.14|5520.54|25
1721801770000|2024-07-24 06:16:10|5521.64|5521.04|5521.64|5521.04|5521.64|5521.04|5521.39|5520.79|19
1721801780000|2024-07-24 06:16:20|5521.51|5520.91|5521.51|5520.91|5521.64|5521.04|5521.39|5520.79|29
1721801790000|2024-07-24 06:16:30|5521.64|5521.04|5521.14|5520.54|5521.64|5521.04|5520.89|5520.29|52
1721801800000|2024-07-24 06:16:40|5521.39|5520.79|5521.14|5520.54|5521.39|5520.79|5521.14|5520.54|23
1721801810000|2024-07-24 06:16:50|5520.89|5520.29|5520.89|5520.29|5521.01|5520.41|5520.39|5519.79|74
1721801820000|2024-07-24 06:17:00|5521.01|5520.41|5521.14|5520.54|5521.39|5520.79|5520.89|5520.29|33
1721801830000|2024-07-24 06:17:10|5520.89|5520.29|5520.64|5520.04|5521.14|5520.54|5520.64|5520.04|84
1721801840000|2024-07-24 06:17:20|5520.39|5519.79|5521.89|5521.29|5521.89|5521.29|5520.39|5519.79|123
1721801850000|2024-07-24 06:17:30|5521.64|5521.04|5521.39|5520.79|5521.64|5521.04|5521.39|5520.79|29
1721801860000|2024-07-24 06:17:40|5521.14|5520.54|5521.39|5520.79|5521.39|5520.79|5520.89|5520.29|39
1721801870000|2024-07-24 06:17:50|5521.51|5520.91|5521.14|5520.54|5521.51|5520.91|5521.14|5520.54|28
1721801890000|2024-07-24 06:18:10|5521.64|5521.04|5521.39|5520.79|5521.64|5521.04|5521.39|5520.79|172
1721801900000|2024-07-24 06:18:20|5521.51|5520.91|5521.39|5520.79|5521.64|5521.04|5521.14|5520.54|21
1721801910000|2024-07-24 06:18:30|5521.14|5520.54|5521.14|5520.54|5521.51|5520.91|5520.89|5520.29|60
1721801920000|2024-07-24 06:18:40|5521.01|5520.41|5520.64|5520.04|5521.01|5520.41|5520.39|5519.79|35
1721801930000|2024-07-24 06:18:50|5520.89|5520.29|5520.89|5520.29|5520.89|5520.29|5520.89|5520.29|15
1721801940000|2024-07-24 06:19:00|5521.14|5520.54|5521.14|5520.54|5521.14|5520.54|5521.14|5520.54|8
1721801950000|2024-07-24 06:19:10|5521.26|5520.66|5521.64|5521.04|5521.64|5521.04|5521.26|5520.66|57
1721801960000|2024-07-24 06:19:20|5521.76|5521.16|5522.14|5521.54|5522.14|5521.54|5521.76|5521.16|15
1721801970000|2024-07-24 06:19:30|5522.01|5521.41|5522.39|5521.79|5522.39|5521.79|5521.89|5521.29|52
1721801980000|2024-07-24 06:19:40|5522.26|5521.66|5522.39|5521.79|5522.64|5522.04|5522.26|5521.66|22
1721801990000|2024-07-24 06:19:50|5522.51|5521.91|5522.39|5521.79|5522.64|5522.04|5522.26|5521.66|23
1721802000000|2024-07-24 06:20:00|5522.26|5521.66|5522.39|5521.79|5522.76|5522.16|5522.26|5521.66|45
1721802010000|2024-07-24 06:20:10|5522.64|5522.04|5522.39|5521.79|5522.64|5522.04|5522.39|5521.79|20
1721802020000|2024-07-24 06:20:20|5522.51|5521.91|5522.39|5521.79|5522.51|5521.91|5522.39|5521.79|11
1721802030000|2024-07-24 06:20:30|5522.51|5521.91|5522.39|5521.79|5522.51|5521.91|5522.39|5521.79|2
1721802040000|2024-07-24 06:20:40|5522.14|5521.54|5522.39|5521.79|5522.39|5521.79|5522.14|5521.54|10
1721802050000|2024-07-24 06:20:50|5522.26|5521.66|5522.14|5521.54|5522.26|5521.66|5522.14|5521.54|3
1721802060000|2024-07-24 06:21:00|5521.89|5521.29|5521.89|5521.29|5521.89|5521.29|5521.64|5521.04|23
1721802070000|2024-07-24 06:21:10|5522.01|5521.41|5522.39|5521.79|5522.64|5522.04|5522.01|5521.41|60
1721802080000|2024-07-24 06:21:20|5522.51|5521.91|5522.89|5522.29|5522.89|5522.29|5522.39|5521.79|36
1721802090000|2024-07-24 06:21:30|5522.64|5522.04|5522.39|5521.79|5522.64|5522.04|5522.39|5521.79|87
1721802100000|2024-07-24 06:21:40|5522.26|5521.66|5522.39|5521.79|5522.39|5521.79|5522.14|5521.54|17
1721802120000|2024-07-24 06:22:00|5522.51|5521.91|5522.64|5522.04|5522.64|5522.04|5522.51|5521.91|8
1721802130000|2024-07-24 06:22:10|5522.76|5522.16|5522.64|5522.04|5522.76|5522.16|5522.64|5522.04|14
1721802140000|2024-07-24 06:22:20|5522.51|5521.91|5522.51|5521.91|5522.51|5521.91|5522.39|5521.79|7
1721802150000|2024-07-24 06:22:30|5522.64|5522.04|5522.89|5522.29|5522.89|5522.29|5522.51|5521.91|16
1721802160000|2024-07-24 06:22:40|||||||||3
1721802170000|2024-07-24 06:22:50|5522.64|5522.04|5522.64|5522.04|5522.64|5522.04|5522.64|5522.04|83
1721802180000|2024-07-24 06:23:00|5522.51|5521.91|5522.14|5521.54|5522.51|5521.91|5522.14|5521.54|19
1721802190000|2024-07-24 06:23:10|5522.26|5521.66|5522.64|5522.04|5522.64|5522.04|5522.26|5521.66|15
1721802200000|2024-07-24 06:23:20|5522.39|5521.79|5523.14|5522.54|5523.39|5522.79|5522.39|5521.79|55
1721802210000|2024-07-24 06:23:30|5523.01|5522.41|5523.14|5522.54|5523.14|5522.54|5522.89|5522.29|87
1721802220000|2024-07-24 06:23:40|5523.01|5522.41|5523.14|5522.54|5523.14|5522.54|5523.01|5522.41|14
1721802230000|2024-07-24 06:23:50|5523.26|5522.66|5523.39|5522.79|5523.39|5522.79|5523.26|5522.66|12
1721802240000|2024-07-24 06:24:00|5523.14|5522.54|5523.89|5523.29|5523.89|5523.29|5523.14|5522.54|112
1721802250000|2024-07-24 06:24:10|5523.76|5523.16|5523.64|5523.04|5523.76|5523.16|5523.39|5522.79|43
1721802260000|2024-07-24 06:24:20|5523.89|5523.29|5523.89|5523.29|5523.89|5523.29|5523.64|5523.04|14
1721802270000|2024-07-24 06:24:30|5523.76|5523.16|5524.64|5524.04|5524.64|5524.04|5523.76|5523.16|21
1721802280000|2024-07-24 06:24:40|5524.89|5524.29|5524.51|5523.91|5524.89|5524.29|5524.39|5523.79|34
1721802290000|2024-07-24 06:24:50|5524.64|5524.04|5524.64|5524.04|5524.64|5524.04|5524.39|5523.79|22
1721802300000|2024-07-24 06:25:00|5524.51|5523.91|5524.39|5523.79|5524.64|5524.04|5524.39|5523.79|10
1721802310000|2024-07-24 06:25:10|5524.14|5523.54|5524.14|5523.54|5524.14|5523.54|5524.14|5523.54|9
1721802320000|2024-07-24 06:25:20|5523.89|5523.29|5523.64|5523.04|5523.89|5523.29|5523.64|5523.04|2
1721802330000|2024-07-24 06:25:30|5523.51|5522.91|5523.64|5523.04|5523.64|5523.04|5523.51|5522.91|6
1721802340000|2024-07-24 06:25:40|5523.39|5522.79|5523.39|5522.79|5523.39|5522.79|5523.39|5522.79|3
1721802350000|2024-07-24 06:25:50|5523.14|5522.54|5523.01|5522.41|5523.14|5522.54|5522.89|5522.29|31
1721802360000|2024-07-24 06:26:00|5523.14|5522.54|5522.39|5521.79|5523.14|5522.54|5522.39|5521.79|36
1721802370000|2024-07-24 06:26:10|5522.14|5521.54|5522.39|5521.79|5522.39|5521.79|5522.14|5521.54|38
1721802380000|2024-07-24 06:26:20|||||||||10
1721802390000|2024-07-24 06:26:30|5522.26|5521.66|5522.14|5521.54|5522.26|5521.66|5521.89|5521.29|28
1721802400000|2024-07-24 06:26:40|5522.01|5521.41|5522.14|5521.54|5522.14|5521.54|5521.89|5521.29|14
1721802410000|2024-07-24 06:26:50|5522.39|5521.79|5522.14|5521.54|5522.39|5521.79|5522.14|5521.54|10
1721802420000|2024-07-24 06:27:00|5522.26|5521.66|5522.14|5521.54|5522.39|5521.79|5522.14|5521.54|20
1721802430000|2024-07-24 06:27:10|5521.89|5521.29|5522.14|5521.54|5522.14|5521.54|5521.89|5521.29|13
1721802440000|2024-07-24 06:27:20|||||||||31
1721802450000|2024-07-24 06:27:30|5522.26|5521.66|5522.39|5521.79|5522.39|5521.79|5522.14|5521.54|9
1721802460000|2024-07-24 06:27:40|5522.26|5521.66|5522.39|5521.79|5522.39|5521.79|5522.14|5521.54|24
1721802470000|2024-07-24 06:27:50|||||||||8
1721802480000|2024-07-24 06:28:00|5522.51|5521.91|5522.39|5521.79|5522.64|5522.04|5522.39|5521.79|11
1721802490000|2024-07-24 06:28:10|5522.14|5521.54|5522.64|5522.04|5522.64|5522.04|5522.14|5521.54|33
1721802500000|2024-07-24 06:28:20|5522.89|5522.29|5522.51|5521.91|5522.89|5522.29|5522.51|5521.91|15
1721802510000|2024-07-24 06:28:30|5522.39|5521.79|5522.51|5521.91|5522.64|5522.04|5522.39|5521.79|9
1721802520000|2024-07-24 06:28:40|5522.14|5521.54|5521.89|5521.29|5522.14|5521.54|5521.89|5521.29|22
1721802530000|2024-07-24 06:28:50|5521.76|5521.16|5521.64|5521.04|5521.89|5521.29|5521.64|5521.04|40
1721802540000|2024-07-24 06:29:00|5521.51|5520.91|5521.89|5521.29|5521.89|5521.29|5521.51|5520.91|36
1721802550000|2024-07-24 06:29:10|5522.01|5521.41|5521.89|5521.29|5522.14|5521.54|5521.89|5521.29|17
1721802560000|2024-07-24 06:29:20|5522.14|5521.54|5521.89|5521.29|5522.14|5521.54|5521.64|5521.04|78
1721802570000|2024-07-24 06:29:30|5521.76|5521.16|5521.39|5520.79|5521.76|5521.16|5521.39|5520.79|48
1721802580000|2024-07-24 06:29:40|5521.64|5521.04|5521.39|5520.79|5521.89|5521.29|5521.39|5520.79|56
1721802590000|2024-07-24 06:29:50|5521.14|5520.54|5521.64|5521.04|5521.64|5521.04|5521.14|5520.54|55
1721802600000|2024-07-24 06:30:00|5521.51|5520.91|5520.89|5520.29|5521.51|5520.91|5520.64|5520.04|117
1721802610000|2024-07-24 06:30:10|5520.64|5520.04|5520.39|5519.79|5520.89|5520.29|5520.14|5519.54|90
1721802620000|2024-07-24 06:30:20|5520.64|5520.04|5520.14|5519.54|5520.89|5520.29|5520.14|5519.54|102
1721802630000|2024-07-24 06:30:30|5520.39|5519.79|5520.14|5519.54|5520.39|5519.79|5520.14|5519.54|104
1721802640000|2024-07-24 06:30:40|5520.01|5519.41|5520.39|5519.79|5520.39|5519.79|5520.01|5519.41|73
1721802660000|2024-07-24 06:31:00|5520.64|5520.04|5521.14|5520.54|5521.14|5520.54|5520.64|5520.04|26
1721802670000|2024-07-24 06:31:10|5520.89|5520.29|5520.76|5520.16|5520.89|5520.29|5520.64|5520.04|16
1721802680000|2024-07-24 06:31:20|5520.89|5520.29|5520.64|5520.04|5521.14|5520.54|5520.64|5520.04|29
1721802690000|2024-07-24 06:31:30|5520.39|5519.79|5520.39|5519.79|5520.39|5519.79|5520.39|5519.79|17
1721802700000|2024-07-24 06:31:40|5520.64|5520.04|5520.64|5520.04|5520.64|5520.04|5520.64|5520.04|27
1721802710000|2024-07-24 06:31:50|5520.39|5519.79|5520.26|5519.66|5520.51|5519.91|5520.14|5519.54|49
1721802720000|2024-07-24 06:32:00|5520.39|5519.79|5520.39|5519.79|5520.39|5519.79|5520.14|5519.54|22
1721802730000|2024-07-24 06:32:10|5520.14|5519.54|5520.14|5519.54|5520.14|5519.54|5520.14|5519.54|8
1721802740000|2024-07-24 06:32:20|5520.39|5519.79|5520.39|5519.79|5520.39|5519.79|5520.39|5519.79|24
1721802750000|2024-07-24 06:32:30|5520.64|5520.04|5520.14|5519.54|5520.64|5520.04|5520.14|5519.54|47
1721802760000|2024-07-24 06:32:40|5518.64|5518.04|5517.64|5517.04|5518.64|5518.04|5517.64|5517.04|674
1721802770000|2024-07-24 06:32:50|5517.76|5517.16|5518.01|5517.41|5518.14|5517.54|5517.64|5517.04|69
1721802780000|2024-07-24 06:33:00|5517.89|5517.29|5517.14|5516.54|5518.01|5517.41|5516.89|5516.29|285
1721802790000|2024-07-24 06:33:10|5516.64|5516.04|5515.64|5515.04|5516.64|5516.04|5515.64|5515.04|212
1721802800000|2024-07-24 06:33:20|5515.89|5515.29|5515.89|5515.29|5516.14|5515.54|5515.76|5515.16|69
1721802810000|2024-07-24 06:33:30|5515.76|5515.16|5516.26|5515.66|5516.39|5515.79|5515.64|5515.04|53
1721802820000|2024-07-24 06:33:40|5516.14|5515.54|5516.89|5516.29|5516.89|5516.29|5516.14|5515.54|123
1721802830000|2024-07-24 06:33:50|5516.64|5516.04|5516.64|5516.04|5516.64|5516.04|5516.39|5515.79|57
1721802840000|2024-07-24 06:34:00|5516.76|5516.16|5517.39|5516.79|5517.39|5516.79|5516.51|5515.91|52
1721802850000|2024-07-24 06:34:10|5517.51|5516.91|5517.89|5517.29|5517.89|5517.29|5517.14|5516.54|151
1721802860000|2024-07-24 06:34:20|5517.64|5517.04|5517.14|5516.54|5517.64|5517.04|5517.14|5516.54|37
1721802870000|2024-07-24 06:34:30|5516.89|5516.29|5516.89|5516.29|5516.89|5516.29|5516.89|5516.29|14
1721802880000|2024-07-24 06:34:40|5516.76|5516.16|5516.89|5516.29|5516.89|5516.29|5516.76|5516.16|63
1721802890000|2024-07-24 06:34:50|5516.76|5516.16|5517.89|5517.29|5517.89|5517.29|5516.51|5515.91|155
1721802900000|2024-07-24 06:35:00|5517.64|5517.04|5517.14|5516.54|5517.64|5517.04|5517.14|5516.54|64
1721802910000|2024-07-24 06:35:10|5516.89|5516.29|5516.89|5516.29|5516.89|5516.29|5516.64|5516.04|47
1721802920000|2024-07-24 06:35:20|5517.14|5516.54|5516.89|5516.29|5517.14|5516.54|5516.64|5516.04|38
1721802930000|2024-07-24 06:35:30|5516.76|5516.16|5516.51|5515.91|5516.89|5516.29|5516.39|5515.79|83
1721802940000|2024-07-24 06:35:40|5516.64|5516.04|5516.89|5516.29|5516.89|5516.29|5516.39|5515.79|32
1721802950000|2024-07-24 06:35:50|5517.01|5516.41|5516.64|5516.04|5517.01|5516.41|5516.64|5516.04|34
1721802960000|2024-07-24 06:36:00|5516.14|5515.54|5516.89|5516.29|5516.89|5516.29|5516.14|5515.54|57
1721802970000|2024-07-24 06:36:10|5516.76|5516.16|5516.89|5516.29|5516.89|5516.29|5516.39|5515.79|54
1721802980000|2024-07-24 06:36:20|5517.14|5516.54|5517.01|5516.41|5517.14|5516.54|5516.89|5516.29|34
1721802990000|2024-07-24 06:36:30|5517.14|5516.54|5516.89|5516.29|5517.14|5516.54|5516.89|5516.29|21
1721803000000|2024-07-24 06:36:40|5516.76|5516.16|5516.89|5516.29|5516.89|5516.29|5516.64|5516.04|47
1721803010000|2024-07-24 06:36:50|5517.14|5516.54|5516.89|5516.29|5517.14|5516.54|5516.89|5516.29|22
1721803020000|2024-07-24 06:37:00|||||||||1
1721803030000|2024-07-24 06:37:10|5517.14|5516.54|5517.14|5516.54|5517.39|5516.79|5517.14|5516.54|50
1721803040000|2024-07-24 06:37:20|5517.26|5516.66|5517.51|5516.91|5517.89|5517.29|5517.14|5516.54|64
1721803050000|2024-07-24 06:37:30|5517.39|5516.79|5517.14|5516.54|5517.51|5516.91|5517.14|5516.54|28
1721803060000|2024-07-24 06:37:40|5517.26|5516.66|5517.14|5516.54|5517.26|5516.66|5517.14|5516.54|22
1721803070000|2024-07-24 06:37:50|5517.01|5516.41|5517.14|5516.54|5517.14|5516.54|5517.01|5516.41|4
1721803080000|2024-07-24 06:38:00|5516.89|5516.29|5517.14|5516.54|5517.14|5516.54|5516.76|5516.16|68
1721803090000|2024-07-24 06:38:10|5517.64|5517.04|5517.64|5517.04|5517.64|5517.04|5517.51|5516.91|82
1721803100000|2024-07-24 06:38:20|5517.89|5517.29|5517.76|5517.16|5517.89|5517.29|5517.64|5517.04|16
1721803110000|2024-07-24 06:38:30|5517.64|5517.04|5517.89|5517.29|5517.89|5517.29|5517.51|5516.91|25
1721803120000|2024-07-24 06:38:40|5517.64|5517.04|5517.64|5517.04|5517.76|5517.16|5517.64|5517.04|24
1721803130000|2024-07-24 06:38:50|5517.76|5517.16|5517.14|5516.54|5517.76|5517.16|5517.01|5516.41|50
1721803140000|2024-07-24 06:39:00|5517.26|5516.66|5517.64|5517.04|5517.64|5517.04|5517.26|5516.66|16
1721803150000|2024-07-24 06:39:10|5517.51|5516.91|5517.89|5517.29|5517.89|5517.29|5517.51|5516.91|45
1721803160000|2024-07-24 06:39:20|||||||||16
1721803170000|2024-07-24 06:39:30|5517.64|5517.04|5517.89|5517.29|5517.89|5517.29|5517.64|5517.04|29
1721803180000|2024-07-24 06:39:40|5518.01|5517.41|5517.89|5517.29|5518.01|5517.41|5517.89|5517.29|16
1721803190000|2024-07-24 06:39:50|5517.76|5517.16|5518.14|5517.54|5518.39|5517.79|5517.64|5517.04|122
1721803200000|2024-07-24 06:40:00|5518.01|5517.41|5517.89|5517.29|5518.14|5517.54|5517.89|5517.29|40
1721803210000|2024-07-24 06:40:10|5518.01|5517.41|5518.14|5517.54|5518.14|5517.54|5517.89|5517.29|15
1721803220000|2024-07-24 06:40:20|5518.39|5517.79|5518.64|5518.04|5518.64|5518.04|5518.14|5517.54|45
1721803230000|2024-07-24 06:40:30|5518.51|5517.91|5518.39|5517.79|5518.64|5518.04|5518.39|5517.79|23
1721803240000|2024-07-24 06:40:40|5518.14|5517.54|5517.89|5517.29|5518.26|5517.66|5517.89|5517.29|30
1721803250000|2024-07-24 06:40:50|5518.01|5517.41|5517.89|5517.29|5518.01|5517.41|5517.89|5517.29|4
1721803260000|2024-07-24 06:41:00|5518.01|5517.41|5517.89|5517.29|5518.14|5517.54|5517.64|5517.04|26
1721803270000|2024-07-24 06:41:10|5518.14|5517.54|5518.14|5517.54|5518.39|5517.79|5518.14|5517.54|70
1721803280000|2024-07-24 06:41:20|5517.89|5517.29|5518.01|5517.41|5518.14|5517.54|5517.89|5517.29|17
1721803290000|2024-07-24 06:41:30|5517.89|5517.29|5517.89|5517.29|5518.01|5517.41|5517.89|5517.29|4
1721803300000|2024-07-24 06:41:40|||||||||5
1721803310000|2024-07-24 06:41:50|5517.76|5517.16|5517.64|5517.04|5517.89|5517.29|5517.64|5517.04|19
1721803320000|2024-07-24 06:42:00|5517.76|5517.16|5517.39|5516.79|5517.89|5517.29|5517.39|5516.79|48
1721803330000|2024-07-24 06:42:10|5517.51|5516.91|5517.39|5516.79|5517.64|5517.04|5517.39|5516.79|21
1721803340000|2024-07-24 06:42:20|5517.51|5516.91|5517.89|5517.29|5517.89|5517.29|5517.51|5516.91|31
1721803350000|2024-07-24 06:42:30|5517.76|5517.16|5517.64|5517.04|5518.14|5517.54|5517.64|5517.04|16
1721803360000|2024-07-24 06:42:40|5517.76|5517.16|5517.64|5517.04|5517.76|5517.16|5517.64|5517.04|4
1721803370000|2024-07-24 06:42:50|5517.76|5517.16|5518.14|5517.54|5518.14|5517.54|5517.64|5517.04|6
1721803380000|2024-07-24 06:43:00|5518.26|5517.66|5518.39|5517.79|5518.39|5517.79|5518.14|5517.54|26
1721803390000|2024-07-24 06:43:10|5518.26|5517.66|5518.14|5517.54|5518.26|5517.66|5518.14|5517.54|14
1721803400000|2024-07-24 06:43:20|||||||||1
1721803410000|2024-07-24 06:43:30|5518.01|5517.41|5517.64|5517.04|5518.01|5517.41|5517.64|5517.04|20
1721803430000|2024-07-24 06:43:50|5517.76|5517.16|5517.64|5517.04|5517.76|5517.16|5517.64|5517.04|26
1721803440000|2024-07-24 06:44:00|5517.89|5517.29|5517.89|5517.29|5517.89|5517.29|5517.64|5517.04|37
1721803450000|2024-07-24 06:44:10|5518.14|5517.54|5517.89|5517.29|5518.14|5517.54|5517.64|5517.04|60
1721803460000|2024-07-24 06:44:20|||||||||2
1721803470000|2024-07-24 06:44:30|5518.01|5517.41|5518.01|5517.41|5518.01|5517.41|5518.01|5517.41|1
1721803480000|2024-07-24 06:44:40|5517.89|5517.29|5518.14|5517.54|5518.14|5517.54|5517.89|5517.29|5
1721803490000|2024-07-24 06:44:50|5518.01|5517.41|5518.14|5517.54|5518.26|5517.66|5518.01|5517.41|25
1721803500000|2024-07-24 06:45:00|5518.26|5517.66|5518.39|5517.79|5518.39|5517.79|5518.14|5517.54|22
1721803510000|2024-07-24 06:45:10|5518.51|5517.91|5518.64|5518.04|5518.64|5518.04|5518.51|5517.91|16
1721803520000|2024-07-24 06:45:20|5518.89|5518.29|5518.64|5518.04|5518.89|5518.29|5518.51|5517.91|64
1721803530000|2024-07-24 06:45:30|5518.89|5518.29|5518.89|5518.29|5518.89|5518.29|5518.76|5518.16|11
1721803540000|2024-07-24 06:45:40|5519.01|5518.41|5519.14|5518.54|5519.14|5518.54|5518.89|5518.29|20
1721803550000|2024-07-24 06:45:50|5518.89|5518.29|5519.14|5518.54|5519.14|5518.54|5518.89|5518.29|28
1721803560000|2024-07-24 06:46:00|||||||||3
1721803570000|2024-07-24 06:46:10|5519.26|5518.66|5519.14|5518.54|5519.39|5518.79|5519.14|5518.54|58
1721803580000|2024-07-24 06:46:20|5519.26|5518.66|5519.39|5518.79|5519.39|5518.79|5519.14|5518.54|33
1721803590000|2024-07-24 06:46:30|5519.26|5518.66|5519.39|5518.79|5519.39|5518.79|5519.26|5518.66|20
1721803600000|2024-07-24 06:46:40|5519.51|5518.91|5519.64|5519.04|5519.64|5519.04|5519.51|5518.91|11
1721803610000|2024-07-24 06:46:50|5519.39|5518.79|5519.39|5518.79|5519.64|5519.04|5519.39|5518.79|26
1721803620000|2024-07-24 06:47:00|5519.51|5518.91|5519.89|5519.29|5519.89|5519.29|5519.51|5518.91|69
1721803630000|2024-07-24 06:47:10|5519.64|5519.04|5519.76|5519.16|5519.76|5519.16|5519.64|5519.04|17
1721803640000|2024-07-24 06:47:20|5519.64|5519.04|5520.14|5519.54|5520.39|5519.79|5519.64|5519.04|52
1721803650000|2024-07-24 06:47:30|||||||||11
1721803660000|2024-07-24 06:47:40|5520.26|5519.66|5520.64|5520.04|5520.64|5520.04|5520.26|5519.66|14
1721803670000|2024-07-24 06:47:50|5520.51|5519.91|5520.64|5520.04|5520.89|5520.29|5520.51|5519.91|32
1721803680000|2024-07-24 06:48:00|5520.39|5519.79|5521.14|5520.54|5521.14|5520.54|5520.39|5519.79|86
1721803690000|2024-07-24 06:48:10|5521.39|5520.79|5521.39|5520.79|5521.39|5520.79|5521.39|5520.79|34
1721803700000|2024-07-24 06:48:20|5521.26|5520.66|5521.39|5520.79|5521.39|5520.79|5521.14|5520.54|40
1721803710000|2024-07-24 06:48:30|5521.26|5520.66|5521.14|5520.54|5521.39|5520.79|5521.14|5520.54|28
1721803720000|2024-07-24 06:48:40|5521.01|5520.41|5521.01|5520.41|5521.14|5520.54|5520.89|5520.29|17
1721803730000|2024-07-24 06:48:50|5520.89|5520.29|5521.14|5520.54|5521.14|5520.54|5520.89|5520.29|15
1721803740000|2024-07-24 06:49:00|5521.01|5520.41|5521.01|5520.41|5521.14|5520.54|5520.89|5520.29|22
1721803750000|2024-07-24 06:49:10|5521.14|5520.54|5520.89|5520.29|5521.14|5520.54|5520.89|5520.29|11
1721803760000|2024-07-24 06:49:20|5520.39|5519.79|5519.89|5519.29|5520.39|5519.79|5519.89|5519.29|121
1721803770000|2024-07-24 06:49:30|5520.01|5519.41|5519.64|5519.04|5520.01|5519.41|5519.64|5519.04|30
1721803780000|2024-07-24 06:49:40|||||||||35
1721803790000|2024-07-24 06:49:50|5519.51|5518.91|5519.26|5518.66|5519.64|5519.04|5519.14|5518.54|73
1721803800000|2024-07-24 06:50:00|5519.14|5518.54|5519.39|5518.79|5519.89|5519.29|5519.14|5518.54|52
1721803810000|2024-07-24 06:50:10|5519.26|5518.66|5518.89|5518.29|5519.26|5518.66|5518.89|5518.29|19
1721803820000|2024-07-24 06:50:20|5519.01|5518.41|5519.01|5518.41|5519.14|5518.54|5518.89|5518.29|20
1721803830000|2024-07-24 06:50:30|5518.89|5518.29|5518.39|5517.79|5518.89|5518.29|5518.39|5517.79|15
1721803840000|2024-07-24 06:50:40|5518.14|5517.54|5518.14|5517.54|5518.14|5517.54|5518.14|5517.54|7
1721803850000|2024-07-24 06:50:50|5518.39|5517.79|5518.39|5517.79|5518.39|5517.79|5518.26|5517.66|34
1721803860000|2024-07-24 06:51:00|5518.26|5517.66|5518.01|5517.41|5518.26|5517.66|5517.89|5517.29|19
1721803870000|2024-07-24 06:51:10|5518.14|5517.54|5518.14|5517.54|5518.14|5517.54|5517.64|5517.04|27
1721803880000|2024-07-24 06:51:20|5518.39|5517.79|5518.64|5518.04|5518.64|5518.04|5518.14|5517.54|49
1721803890000|2024-07-24 06:51:30|5518.39|5517.79|5518.14|5517.54|5518.39|5517.79|5517.89|5517.29|74
1721803900000|2024-07-24 06:51:40|5518.26|5517.66|5518.14|5517.54|5518.26|5517.66|5518.14|5517.54|44
1721803910000|2024-07-24 06:51:50|5517.89|5517.29|5518.14|5517.54|5518.14|5517.54|5517.89|5517.29|9
1721803920000|2024-07-24 06:52:00|5518.39|5517.79|5518.39|5517.79|5518.39|5517.79|5518.39|5517.79|30
1721803930000|2024-07-24 06:52:10|5518.26|5517.66|5517.89|5517.29|5518.39|5517.79|5517.89|5517.29|31
1721803940000|2024-07-24 06:52:20|5518.01|5517.41|5518.14|5517.54|5518.39|5517.79|5518.01|5517.41|31
1721803950000|2024-07-24 06:52:30|5517.89|5517.29|5518.14|5517.54|5518.14|5517.54|5517.89|5517.29|14
1721803960000|2024-07-24 06:52:40|5518.39|5517.79|5518.39|5517.79|5518.39|5517.79|5518.14|5517.54|14
1721803970000|2024-07-24 06:52:50|5518.26|5517.66|5518.14|5517.54|5518.39|5517.79|5518.01|5517.41|21
1721803980000|2024-07-24 06:53:00|5518.39|5517.79|5518.39|5517.79|5518.64|5518.04|5518.26|5517.66|30
1721803990000|2024-07-24 06:53:10|5518.51|5517.91|5518.64|5518.04|5518.89|5518.29|5518.51|5517.91|18
1721804000000|2024-07-24 06:53:20|5518.76|5518.16|5518.89|5518.29|5518.89|5518.29|5518.76|5518.16|5
1721804010000|2024-07-24 06:53:30|5518.39|5517.79|5518.39|5517.79|5518.39|5517.79|5518.39|5517.79|20
1721804020000|2024-07-24 06:53:40|5518.14|5517.54|5518.39|5517.79|5518.39|5517.79|5518.14|5517.54|41
1721804030000|2024-07-24 06:53:50|5518.26|5517.66|5518.64|5518.04|5518.64|5518.04|5518.26|5517.66|24
1721804040000|2024-07-24 06:54:00|5518.89|5518.29|5518.39|5517.79|5518.89|5518.29|5518.39|5517.79|45
1721804050000|2024-07-24 06:54:10|5518.26|5517.66|5518.39|5517.79|5518.64|5518.04|5518.14|5517.54|41
1721804060000|2024-07-24 06:54:20|5518.14|5517.54|5518.14|5517.54|5518.14|5517.54|5518.14|5517.54|13
1721804070000|2024-07-24 06:54:30|5518.26|5517.66|5518.39|5517.79|5518.39|5517.79|5518.26|5517.66|30
1721804080000|2024-07-24 06:54:40|||||||||2
1721804090000|2024-07-24 06:54:50|5518.51|5517.91|5518.14|5517.54|5518.89|5518.29|5518.14|5517.54|95
1721804100000|2024-07-24 06:55:00|5518.26|5517.66|5518.64|5518.04|5518.64|5518.04|5518.26|5517.66|47
1721804110000|2024-07-24 06:55:10|5518.51|5517.91|5518.89|5518.29|5518.89|5518.29|5518.51|5517.91|15
1721804120000|2024-07-24 06:55:20|5518.76|5518.16|5518.51|5517.91|5518.76|5518.16|5518.51|5517.91|19
1721804130000|2024-07-24 06:55:30|5518.39|5517.79|5518.89|5518.29|5518.89|5518.29|5518.39|5517.79|16
1721804140000|2024-07-24 06:55:40|5518.76|5518.16|5519.14|5518.54|5519.14|5518.54|5518.64|5518.04|13
1721804150000|2024-07-24 06:55:50|5519.01|5518.41|5518.76|5518.16|5519.01|5518.41|5518.64|5518.04|42
1721804160000|2024-07-24 06:56:00|5518.64|5518.04|5518.89|5518.29|5519.14|5518.54|5518.64|5518.04|91
1721804170000|2024-07-24 06:56:10|5518.76|5518.16|5518.89|5518.29|5518.89|5518.29|5518.76|5518.16|16
1721804180000|2024-07-24 06:56:20|5519.01|5518.41|5519.14|5518.54|5519.26|5518.66|5518.89|5518.29|56
1721804190000|2024-07-24 06:56:30|5519.01|5518.41|5518.89|5518.29|5519.01|5518.41|5518.89|5518.29|6
1721804200000|2024-07-24 06:56:40|5518.76|5518.16|5518.14|5517.54|5518.76|5518.16|5518.14|5517.54|46
1721804210000|2024-07-24 06:56:50|5517.89|5517.29|5517.64|5517.04|5517.89|5517.29|5517.64|5517.04|24
1721804220000|2024-07-24 06:57:00|5517.89|5517.29|5518.14|5517.54|5518.14|5517.54|5517.89|5517.29|38
1721804230000|2024-07-24 06:57:10|5517.89|5517.29|5518.14|5517.54|5518.14|5517.54|5517.89|5517.29|21
1721804240000|2024-07-24 06:57:20|5518.01|5517.41|5518.01|5517.41|5518.01|5517.41|5517.89|5517.29|15
1721804250000|2024-07-24 06:57:30|5517.89|5517.29|5517.39|5516.79|5517.89|5517.29|5517.39|5516.79|11
1721804260000|2024-07-24 06:57:40|5517.14|5516.54|5517.64|5517.04|5517.64|5517.04|5516.89|5516.29|96
1721804270000|2024-07-24 06:57:50|5517.76|5517.16|5517.64|5517.04|5517.89|5517.29|5517.64|5517.04|34
1721804280000|2024-07-24 06:58:00|5517.39|5516.79|5517.39|5516.79|5517.39|5516.79|5517.39|5516.79|16
1721804290000|2024-07-24 06:58:10|5517.26|5516.66|5517.14|5516.54|5517.39|5516.79|5517.14|5516.54|33
1721804300000|2024-07-24 06:58:20|5517.01|5516.41|5517.26|5516.66|5517.39|5516.79|5516.89|5516.29|13
1721804310000|2024-07-24 06:58:30|5517.14|5516.54|5517.14|5516.54|5517.14|5516.54|5517.01|5516.41|5
1721804320000|2024-07-24 06:58:40|5516.89|5516.29|5517.26|5516.66|5517.39|5516.79|5516.89|5516.29|20
1721804330000|2024-07-24 06:58:50|5517.39|5516.79|5517.39|5516.79|5517.39|5516.79|5517.26|5516.66|40
1721804340000|2024-07-24 06:59:00|5517.14|5516.54|5517.14|5516.54|5517.14|5516.54|5517.14|5516.54|5
1721804350000|2024-07-24 06:59:10|5517.26|5516.66|5517.14|5516.54|5517.39|5516.79|5517.14|5516.54|26
1721804360000|2024-07-24 06:59:20|5517.26|5516.66|5517.39|5516.79|5517.64|5517.04|5517.14|5516.54|31
1721804370000|2024-07-24 06:59:30|5517.26|5516.66|5517.64|5517.04|5517.64|5517.04|5517.14|5516.54|65
1721804380000|2024-07-24 06:59:40|5517.76|5517.16|5518.14|5517.54|5518.14|5517.54|5517.64|5517.04|66
1721804390000|2024-07-24 06:59:50|5518.26|5517.66|5518.14|5517.54|5518.39|5517.79|5517.89|5517.29|129
1721804400000|2024-07-24 07:00:00|5517.64|5517.04|5518.14|5517.54|5518.14|5517.54|5517.14|5516.54|286
1721804410000|2024-07-24 07:00:10|5518.39|5517.79|5517.26|5516.66|5518.39|5517.79|5516.89|5516.29|297
1721804420000|2024-07-24 07:00:20|5517.39|5516.79|5517.26|5516.66|5517.39|5516.79|5516.39|5515.79|295
1721804430000|2024-07-24 07:00:30|5517.14|5516.54|5517.14|5516.54|5517.14|5516.54|5516.89|5516.29|56
1721804440000|2024-07-24 07:00:40|5516.89|5516.29|5517.39|5516.79|5517.39|5516.79|5516.89|5516.29|33
1721804450000|2024-07-24 07:00:50|5517.26|5516.66|5516.89|5516.29|5517.26|5516.66|5516.89|5516.29|47
1721804460000|2024-07-24 07:01:00|5517.14|5516.54|5516.89|5516.29|5517.14|5516.54|5516.89|5516.29|115
1721804470000|2024-07-24 07:01:10|5517.01|5516.41|5517.14|5516.54|5517.14|5516.54|5516.51|5515.91|116
1721804480000|2024-07-24 07:01:20|5517.01|5516.41|5516.64|5516.04|5517.01|5516.41|5516.39|5515.79|86
1721804490000|2024-07-24 07:01:30|5516.89|5516.29|5516.89|5516.29|5517.01|5516.41|5516.64|5516.04|105
1721804500000|2024-07-24 07:01:40|5517.01|5516.41|5516.89|5516.29|5517.14|5516.54|5516.89|5516.29|56
1721804510000|2024-07-24 07:01:50|5516.64|5516.04|5516.39|5515.79|5516.76|5516.16|5515.89|5515.29|214
1721804520000|2024-07-24 07:02:00|5516.64|5516.04|5516.51|5515.91|5516.64|5516.04|5516.39|5515.79|65
1721804530000|2024-07-24 07:02:10|5516.39|5515.79|5516.64|5516.04|5516.89|5516.29|5516.39|5515.79|79
1721804540000|2024-07-24 07:02:20|5516.39|5515.79|5516.89|5516.29|5516.89|5516.29|5516.39|5515.79|66
1721804550000|2024-07-24 07:02:30|5516.76|5516.16|5517.14|5516.54|5517.14|5516.54|5516.76|5516.16|66
1721804560000|2024-07-24 07:02:40|5517.26|5516.66|5516.89|5516.29|5517.39|5516.79|5516.89|5516.29|95
1721804570000|2024-07-24 07:02:50|5517.14|5516.54|5517.14|5516.54|5517.14|5516.54|5516.89|5516.29|82
1721804580000|2024-07-24 07:03:00|5516.89|5516.29|5517.64|5517.04|5517.64|5517.04|5516.76|5516.16|162
1721804590000|2024-07-24 07:03:10|5517.39|5516.79|5517.26|5516.66|5517.39|5516.79|5517.01|5516.41|69
1721804600000|2024-07-24 07:03:20|5517.14|5516.54|5517.01|5516.41|5517.26|5516.66|5516.89|5516.29|99
1721804610000|2024-07-24 07:03:30|5516.89|5516.29|5517.39|5516.79|5517.39|5516.79|5516.89|5516.29|70
1721804620000|2024-07-24 07:03:40|5517.51|5516.91|5517.89|5517.29|5517.89|5517.29|5517.39|5516.79|47
1721804630000|2024-07-24 07:03:50|5517.39|5516.79|5517.64|5517.04|5517.64|5517.04|5517.14|5516.54|168
1721804640000|2024-07-24 07:04:00|5517.76|5517.16|5517.89|5517.29|5517.89|5517.29|5517.39|5516.79|68
1721804650000|2024-07-24 07:04:10|5518.14|5517.54|5517.76|5517.16|5518.14|5517.54|5517.64|5517.04|100
1721804660000|2024-07-24 07:04:20|5517.89|5517.29|5518.14|5517.54|5518.14|5517.54|5517.39|5516.79|49
1721804670000|2024-07-24 07:04:30|5518.39|5517.79|5519.01|5518.41|5519.01|5518.41|5518.39|5517.79|67
1721804680000|2024-07-24 07:04:40|5518.89|5518.29|5519.39|5518.79|5519.39|5518.79|5518.89|5518.29|36
1721804690000|2024-07-24 07:04:50|5519.64|5519.04|5519.39|5518.79|5519.64|5519.04|5519.14|5518.54|107
1721804700000|2024-07-24 07:05:00|5519.51|5518.91|5519.89|5519.29|5519.89|5519.29|5519.39|5518.79|100
1721804710000|2024-07-24 07:05:10|5519.64|5519.04|5519.64|5519.04|5520.14|5519.54|5519.64|5519.04|112
1721804720000|2024-07-24 07:05:20|5519.76|5519.16|5520.39|5519.79|5520.39|5519.79|5519.64|5519.04|79
1721804730000|2024-07-24 07:05:30|5520.51|5519.91|5520.51|5519.91|5520.64|5520.04|5520.39|5519.79|134
1721804740000|2024-07-24 07:05:40|5520.39|5519.79|5520.89|5520.29|5520.89|5520.29|5520.39|5519.79|56
1721804750000|2024-07-24 07:05:50|5521.14|5520.54|5520.64|5520.04|5521.14|5520.54|5520.64|5520.04|61
1721804760000|2024-07-24 07:06:00|5520.76|5520.16|5519.89|5519.29|5520.76|5520.16|5519.89|5519.29|74
1721804770000|2024-07-24 07:06:10|5520.14|5519.54|5521.01|5520.41|5521.01|5520.41|5520.14|5519.54|53
1721804780000|2024-07-24 07:06:20|5521.14|5520.54|5520.64|5520.04|5521.14|5520.54|5520.39|5519.79|76
1721804790000|2024-07-24 07:06:30|5520.51|5519.91|5520.89|5520.29|5521.14|5520.54|5520.14|5519.54|163
1721804800000|2024-07-24 07:06:40|5521.01|5520.41|5521.14|5520.54|5521.14|5520.54|5521.01|5520.41|8
1721804810000|2024-07-24 07:06:50|5520.89|5520.29|5520.89|5520.29|5521.01|5520.41|5520.64|5520.04|83
1721804820000|2024-07-24 07:07:00|5520.64|5520.04|5520.14|5519.54|5520.89|5520.29|5520.14|5519.54|107
1721804830000|2024-07-24 07:07:10|5520.39|5519.79|5520.14|5519.54|5520.39|5519.79|5519.89|5519.29|86
1721804840000|2024-07-24 07:07:20|5520.26|5519.66|5520.14|5519.54|5520.64|5520.04|5520.14|5519.54|52
1721804850000|2024-07-24 07:07:30|5519.89|5519.29|5519.89|5519.29|5520.39|5519.79|5519.64|5519.04|98
1721804860000|2024-07-24 07:07:40|5519.64|5519.04|5519.64|5519.04|5519.89|5519.29|5519.39|5518.79|69
1721804870000|2024-07-24 07:07:50|5519.51|5518.91|5519.14|5518.54|5519.51|5518.91|5519.14|5518.54|26
1721804880000|2024-07-24 07:08:00|5519.51|5518.91|5519.64|5519.04|5519.64|5519.04|5519.39|5518.79|35
1721804890000|2024-07-24 07:08:10|5519.76|5519.16|5520.14|5519.54|5520.14|5519.54|5519.64|5519.04|75
1721804900000|2024-07-24 07:08:20|5520.26|5519.66|5520.64|5520.04|5520.64|5520.04|5520.14|5519.54|77
1721804910000|2024-07-24 07:08:30|5520.89|5520.29|5520.64|5520.04|5520.89|5520.29|5520.39|5519.79|56
1721804920000|2024-07-24 07:08:40|5520.76|5520.16|5520.89|5520.29|5520.89|5520.29|5520.64|5520.04|23
1721804930000|2024-07-24 07:08:50|5521.14|5520.54|5521.14|5520.54|5521.14|5520.54|5520.89|5520.29|70
1721804940000|2024-07-24 07:09:00|5521.26|5520.66|5520.89|5520.29|5521.39|5520.79|5520.76|5520.16|90
1721804950000|2024-07-24 07:09:10|5521.01|5520.41|5521.39|5520.79|5521.51|5520.91|5520.89|5520.29|56
1721804960000|2024-07-24 07:09:20|5521.26|5520.66|5520.89|5520.29|5521.39|5520.79|5520.89|5520.29|74
1721804970000|2024-07-24 07:09:30|5520.64|5520.04|5520.89|5520.29|5520.89|5520.29|5520.64|5520.04|33
1721804980000|2024-07-24 07:09:40|5520.76|5520.16|5520.64|5520.04|5520.76|5520.16|5520.64|5520.04|14
1721804990000|2024-07-24 07:09:50|5520.89|5520.29|5520.64|5520.04|5520.89|5520.29|5520.64|5520.04|14
1721805000000|2024-07-24 07:10:00|5520.89|5520.29|5521.89|5521.29|5521.89|5521.29|5520.89|5520.29|120
1721805010000|2024-07-24 07:10:10|5521.76|5521.16|5522.14|5521.54|5522.14|5521.54|5521.64|5521.04|112
1721805020000|2024-07-24 07:10:20|5521.89|5521.29|5521.89|5521.29|5522.26|5521.66|5521.89|5521.29|69
1721805030000|2024-07-24 07:10:30|5521.64|5521.04|5521.76|5521.16|5521.89|5521.29|5521.64|5521.04|60
1721805040000|2024-07-24 07:10:40|5521.89|5521.29|5521.89|5521.29|5521.89|5521.29|5521.64|5521.04|26
1721805050000|2024-07-24 07:10:50|5521.76|5521.16|5522.14|5521.54|5522.14|5521.54|5521.76|5521.16|31
1721805060000|2024-07-24 07:11:00|5521.89|5521.29|5521.64|5521.04|5522.01|5521.41|5521.64|5521.04|42
1721805070000|2024-07-24 07:11:10|5521.89|5521.29|5522.14|5521.54|5522.14|5521.54|5521.89|5521.29|61
1721805080000|2024-07-24 07:11:20|5522.26|5521.66|5522.64|5522.04|5522.64|5522.04|5522.14|5521.54|59
1721805090000|2024-07-24 07:11:30|5522.39|5521.79|5522.39|5521.79|5522.64|5522.04|5522.39|5521.79|65
1721805100000|2024-07-24 07:11:40|5522.51|5521.91|5522.64|5522.04|5522.64|5522.04|5522.39|5521.79|50
1721805110000|2024-07-24 07:11:50|5522.51|5521.91|5522.39|5521.79|5522.51|5521.91|5522.14|5521.54|50
1721805120000|2024-07-24 07:12:00|5522.14|5521.54|5521.89|5521.29|5522.14|5521.54|5521.89|5521.29|34
1721805130000|2024-07-24 07:12:10|5521.76|5521.16|5521.64|5521.04|5521.76|5521.16|5521.64|5521.04|32
1721805140000|2024-07-24 07:12:20|5521.89|5521.29|5521.89|5521.29|5521.89|5521.29|5521.64|5521.04|34
1721805150000|2024-07-24 07:12:30|5522.14|5521.54|5522.14|5521.54|5522.14|5521.54|5522.14|5521.54|45
1721805160000|2024-07-24 07:12:40|5521.89|5521.29|5522.14|5521.54|5522.64|5522.04|5521.89|5521.29|70
1721805170000|2024-07-24 07:12:50|5522.26|5521.66|5522.39|5521.79|5522.64|5522.04|5522.14|5521.54|51
1721805180000|2024-07-24 07:13:00|5522.64|5522.04|5522.39|5521.79|5522.64|5522.04|5522.14|5521.54|19
1721805190000|2024-07-24 07:13:10|5522.26|5521.66|5522.39|5521.79|5522.39|5521.79|5522.26|5521.66|25
1721805200000|2024-07-24 07:13:20|5522.14|5521.54|5522.14|5521.54|5522.39|5521.79|5522.14|5521.54|39
1721805210000|2024-07-24 07:13:30|5522.26|5521.66|5522.14|5521.54|5522.26|5521.66|5522.14|5521.54|23
1721805220000|2024-07-24 07:13:40|5521.89|5521.29|5521.89|5521.29|5522.14|5521.54|5521.89|5521.29|22
1721805230000|2024-07-24 07:13:50|5521.64|5521.04|5521.64|5521.04|5521.64|5521.04|5521.64|5521.04|19
1721805240000|2024-07-24 07:14:00|5521.51|5520.91|5521.39|5520.79|5521.64|5521.04|5521.39|5520.79|30
1721805250000|2024-07-24 07:14:10|5521.64|5521.04|5521.39|5520.79|5521.64|5521.04|5521.39|5520.79|57
1721805260000|2024-07-24 07:14:20|5521.51|5520.91|5522.64|5522.04|5522.64|5522.04|5521.51|5520.91|26
1721805270000|2024-07-24 07:14:30|5522.89|5522.29|5522.76|5522.16|5522.89|5522.29|5522.64|5522.04|40
1721805280000|2024-07-24 07:14:40|5522.64|5522.04|5522.89|5522.29|5522.89|5522.29|5522.39|5521.79|72
1721805290000|2024-07-24 07:14:50|5522.64|5522.04|5522.64|5522.04|5522.89|5522.29|5522.64|5522.04|42
1721805300000|2024-07-24 07:15:00|5522.39|5521.79|5521.14|5520.54|5522.39|5521.79|5521.14|5520.54|191
1721805310000|2024-07-24 07:15:10|5521.01|5520.41|5520.64|5520.04|5521.14|5520.54|5520.64|5520.04|53
1721805320000|2024-07-24 07:15:20|5520.39|5519.79|5520.76|5520.16|5520.89|5520.29|5520.39|5519.79|85
1721805330000|2024-07-24 07:15:30|5520.64|5520.04|5520.64|5520.04|5520.76|5520.16|5520.39|5519.79|26
1721805340000|2024-07-24 07:15:40|5520.76|5520.16|5521.01|5520.41|5521.01|5520.41|5520.64|5520.04|32
1721805350000|2024-07-24 07:15:50|5521.14|5520.54|5521.14|5520.54|5521.14|5520.54|5520.89|5520.29|44
1721805360000|2024-07-24 07:16:00|5521.39|5520.79|5521.64|5521.04|5521.89|5521.29|5521.39|5520.79|61
1721805370000|2024-07-24 07:16:10|5521.51|5520.91|5521.64|5521.04|5521.64|5521.04|5521.26|5520.66|41
1721805380000|2024-07-24 07:16:20|5521.89|5521.29|5521.89|5521.29|5521.89|5521.29|5521.89|5521.29|12
1721805390000|2024-07-24 07:16:30|5522.01|5521.41|5521.64|5521.04|5522.14|5521.54|5521.64|5521.04|37
1721805400000|2024-07-24 07:16:40|5521.76|5521.16|5521.89|5521.29|5521.89|5521.29|5521.76|5521.16|23
1721805410000|2024-07-24 07:16:50|5521.64|5521.04|5521.51|5520.91|5521.64|5521.04|5521.39|5520.79|26
1721805420000|2024-07-24 07:17:00|5521.64|5521.04|5521.64|5521.04|5521.89|5521.29|5521.14|5520.54|59
1721805430000|2024-07-24 07:17:10|5521.76|5521.16|5522.39|5521.79|5522.39|5521.79|5521.64|5521.04|55
1721805440000|2024-07-24 07:17:20|5522.51|5521.91|5522.89|5522.29|5522.89|5522.29|5522.39|5521.79|88
1721805450000|2024-07-24 07:17:30|5522.76|5522.16|5522.89|5522.29|5522.89|5522.29|5522.76|5522.16|11
1721805460000|2024-07-24 07:17:40|5523.14|5522.54|5522.89|5522.29|5523.14|5522.54|5522.64|5522.04|113
1721805470000|2024-07-24 07:17:50|5523.01|5522.41|5523.14|5522.54|5523.14|5522.54|5522.89|5522.29|55
1721805480000|2024-07-24 07:18:00|5523.01|5522.41|5522.64|5522.04|5523.14|5522.54|5522.64|5522.04|32
1721805490000|2024-07-24 07:18:10|5522.39|5521.79|5521.89|5521.29|5522.39|5521.79|5521.64|5521.04|123
1721805500000|2024-07-24 07:18:20|5522.26|5521.66|5522.39|5521.79|5522.64|5522.04|5522.26|5521.66|47
1721805510000|2024-07-24 07:18:30|5522.64|5522.04|5522.89|5522.29|5523.01|5522.41|5522.64|5522.04|54
1721805520000|2024-07-24 07:18:40|5523.01|5522.41|5523.39|5522.79|5523.39|5522.79|5523.01|5522.41|35
1721805530000|2024-07-24 07:18:50|5523.64|5523.04|5523.39|5522.79|5523.64|5523.04|5523.39|5522.79|54
1721805540000|2024-07-24 07:19:00|5523.51|5522.91|5523.64|5523.04|5523.89|5523.29|5523.39|5522.79|75
1721805550000|2024-07-24 07:19:10|5523.51|5522.91|5522.89|5522.29|5523.64|5523.04|5522.89|5522.29|29
1721805560000|2024-07-24 07:19:20|5522.64|5522.04|5522.89|5522.29|5522.89|5522.29|5522.64|5522.04|114
1721805570000|2024-07-24 07:19:30|5522.76|5522.16|5522.89|5522.29|5522.89|5522.29|5522.64|5522.04|27
1721805580000|2024-07-24 07:19:40|5523.01|5522.41|5523.14|5522.54|5523.39|5522.79|5522.89|5522.29|21
1721805590000|2024-07-24 07:19:50|5523.26|5522.66|5523.39|5522.79|5523.39|5522.79|5523.14|5522.54|55
1721805600000|2024-07-24 07:20:00|5523.14|5522.54|5522.64|5522.04|5523.14|5522.54|5522.39|5521.79|54
1721805610000|2024-07-24 07:20:10|5522.51|5521.91|5522.64|5522.04|5522.89|5522.29|5522.39|5521.79|46
1721805620000|2024-07-24 07:20:20|5522.76|5522.16|5522.89|5522.29|5522.89|5522.29|5522.64|5522.04|11
1721805630000|2024-07-24 07:20:30|5523.14|5522.54|5523.39|5522.79|5523.51|5522.91|5522.89|5522.29|79
1721805640000|2024-07-24 07:20:40|5523.51|5522.91|5523.76|5523.16|5523.76|5523.16|5523.39|5522.79|54
1721805650000|2024-07-24 07:20:50|5523.64|5523.04|5523.76|5523.16|5523.89|5523.29|5523.64|5523.04|56
1721805660000|2024-07-24 07:21:00|5523.64|5523.04|5524.14|5523.54|5524.14|5523.54|5523.64|5523.04|80
1721805670000|2024-07-24 07:21:10|5524.39|5523.79|5524.51|5523.91|5524.64|5524.04|5524.39|5523.79|70
1721805680000|2024-07-24 07:21:20|5524.39|5523.79|5524.39|5523.79|5524.64|5524.04|5524.39|5523.79|42
1721805690000|2024-07-24 07:21:30|5524.64|5524.04|5524.39|5523.79|5524.64|5524.04|5524.14|5523.54|57
1721805700000|2024-07-24 07:21:40|5524.26|5523.66|5524.14|5523.54|5524.39|5523.79|5523.89|5523.29|97
1721805710000|2024-07-24 07:21:50|5524.39|5523.79|5524.39|5523.79|5524.39|5523.79|5524.39|5523.79|46
1721805720000|2024-07-24 07:22:00|5524.64|5524.04|5524.51|5523.91|5524.64|5524.04|5524.51|5523.91|16
1721805730000|2024-07-24 07:22:10|5524.64|5524.04|5524.64|5524.04|5524.64|5524.04|5524.39|5523.79|13
1721805740000|2024-07-24 07:22:20|5524.76|5524.16|5524.89|5524.29|5524.89|5524.29|5524.39|5523.79|71
1721805750000|2024-07-24 07:22:30|5524.64|5524.04|5524.64|5524.04|5524.64|5524.04|5524.39|5523.79|66
1721805760000|2024-07-24 07:22:40|5524.51|5523.91|5524.64|5524.04|5524.89|5524.29|5524.39|5523.79|49
1721805770000|2024-07-24 07:22:50|5524.89|5524.29|5524.64|5524.04|5524.89|5524.29|5524.64|5524.04|7
1721805780000|2024-07-24 07:23:00|5524.76|5524.16|5524.51|5523.91|5524.89|5524.29|5524.51|5523.91|71
1721805790000|2024-07-24 07:23:10|5524.64|5524.04|5524.14|5523.54|5524.64|5524.04|5523.89|5523.29|116
1721805800000|2024-07-24 07:23:20|5524.01|5523.41|5523.39|5522.79|5524.14|5523.54|5523.26|5522.66|67
1721805810000|2024-07-24 07:23:30|5523.64|5523.04|5522.89|5522.29|5523.89|5523.29|5522.89|5522.29|70
1721805820000|2024-07-24 07:23:40|5522.76|5522.16|5522.64|5522.04|5522.89|5522.29|5522.64|5522.04|59
1721805830000|2024-07-24 07:23:50|5522.89|5522.29|5523.14|5522.54|5523.14|5522.54|5522.76|5522.16|56
1721805840000|2024-07-24 07:24:00|5523.26|5522.66|5522.89|5522.29|5523.39|5522.79|5522.89|5522.29|48
1721805850000|2024-07-24 07:24:10|5522.64|5522.04|5522.39|5521.79|5522.64|5522.04|5522.39|5521.79|54
1721805860000|2024-07-24 07:24:20|||||||||2
1721805870000|2024-07-24 07:24:30|5522.26|5521.66|5523.14|5522.54|5523.14|5522.54|5522.14|5521.54|63
1721805880000|2024-07-24 07:24:40|5523.26|5522.66|5523.64|5523.04|5523.64|5523.04|5523.14|5522.54|44
1721805890000|2024-07-24 07:24:50|5523.51|5522.91|5523.51|5522.91|5523.64|5523.04|5523.39|5522.79|23
1721805900000|2024-07-24 07:25:00|5523.64|5523.04|5523.39|5522.79|5523.89|5523.29|5523.39|5522.79|26
1721805910000|2024-07-24 07:25:10|5523.14|5522.54|5522.89|5522.29|5523.39|5522.79|5522.89|5522.29|34
1721805920000|2024-07-24 07:25:20|5523.01|5522.41|5522.64|5522.04|5523.01|5522.41|5522.64|5522.04|26
1721805930000|2024-07-24 07:25:30|5522.76|5522.16|5523.01|5522.41|5523.14|5522.54|5522.76|5522.16|65
1721805940000|2024-07-24 07:25:40|5522.89|5522.29|5522.89|5522.29|5523.39|5522.79|5522.89|5522.29|30
1721805950000|2024-07-24 07:25:50|5522.64|5522.04|5522.64|5522.04|5522.64|5522.04|5522.51|5521.91|21
1721805960000|2024-07-24 07:26:00|5522.76|5522.16|5522.64|5522.04|5522.89|5522.29|5522.64|5522.04|19
1721805970000|2024-07-24 07:26:10|5522.51|5521.91|5522.51|5521.91|5522.64|5522.04|5522.39|5521.79|31
1721805980000|2024-07-24 07:26:20|5522.39|5521.79|5522.89|5522.29|5522.89|5522.29|5522.39|5521.79|34
1721805990000|2024-07-24 07:26:30|5522.76|5522.16|5522.64|5522.04|5522.89|5522.29|5522.39|5521.79|22
1721806000000|2024-07-24 07:26:40|5522.39|5521.79|5522.26|5521.66|5522.64|5522.04|5522.26|5521.66|28
1721806010000|2024-07-24 07:26:50|5522.39|5521.79|5522.39|5521.79|5522.39|5521.79|5522.39|5521.79|3
1721806020000|2024-07-24 07:27:00|5522.26|5521.66|5522.39|5521.79|5522.39|5521.79|5522.14|5521.54|31
1721806030000|2024-07-24 07:27:10|||||||||7
1721806040000|2024-07-24 07:27:20|5522.14|5521.54|5521.89|5521.29|5522.14|5521.54|5521.89|5521.29|27
1721806050000|2024-07-24 07:27:30|5521.51|5520.91|5521.39|5520.79|5521.64|5521.04|5521.39|5520.79|37
1721806060000|2024-07-24 07:27:40|5521.51|5520.91|5521.64|5521.04|5521.76|5521.16|5521.39|5520.79|21
1721806070000|2024-07-24 07:27:50|5521.76|5521.16|5520.89|5520.29|5521.76|5521.16|5520.89|5520.29|78
1721806080000|2024-07-24 07:28:00|5520.76|5520.16|5520.64|5520.04|5520.76|5520.16|5520.64|5520.04|55
1721806090000|2024-07-24 07:28:10|5520.76|5520.16|5520.89|5520.29|5520.89|5520.29|5520.76|5520.16|5
1721806100000|2024-07-24 07:28:20|5520.76|5520.16|5520.39|5519.79|5520.76|5520.16|5520.39|5519.79|47
1721806110000|2024-07-24 07:28:30|5520.14|5519.54|5520.64|5520.04|5520.64|5520.04|5520.14|5519.54|56
1721806120000|2024-07-24 07:28:40|5520.51|5519.91|5520.64|5520.04|5520.64|5520.04|5520.39|5519.79|14
1721806130000|2024-07-24 07:28:50|5520.89|5520.29|5521.39|5520.79|5521.64|5521.04|5520.89|5520.29|69
1721806140000|2024-07-24 07:29:00|5521.14|5520.54|5520.76|5520.16|5521.39|5520.79|5520.64|5520.04|47
1721806150000|2024-07-24 07:29:10|5520.64|5520.04|5520.89|5520.29|5521.14|5520.54|5520.64|5520.04|14
1721806160000|2024-07-24 07:29:20|5521.01|5520.41|5520.89|5520.29|5521.14|5520.54|5520.89|5520.29|27
1721806170000|2024-07-24 07:29:30|5521.14|5520.54|5521.39|5520.79|5521.39|5520.79|5520.89|5520.29|29
1721806180000|2024-07-24 07:29:40|5521.51|5520.91|5521.64|5521.04|5521.64|5521.04|5521.39|5520.79|33
1721806190000|2024-07-24 07:29:50|5521.51|5520.91|5521.64|5521.04|5521.64|5521.04|5521.51|5520.91|7
1721806200000|2024-07-24 07:30:00|5521.51|5520.91|5521.39|5520.79|5521.89|5521.29|5521.14|5520.54|150
1721806210000|2024-07-24 07:30:10|5521.51|5520.91|5522.14|5521.54|5522.39|5521.79|5521.51|5520.91|103
1721806220000|2024-07-24 07:30:20|5521.89|5521.29|5522.39|5521.79|5522.39|5521.79|5521.89|5521.29|60
1721806230000|2024-07-24 07:30:30|5522.64|5522.04|5522.39|5521.79|5522.89|5522.29|5522.39|5521.79|63
1721806240000|2024-07-24 07:30:40|5522.51|5521.91|5522.14|5521.54|5522.64|5522.04|5522.14|5521.54|48
1721806250000|2024-07-24 07:30:50|5522.26|5521.66|5521.39|5520.79|5522.64|5522.04|5521.39|5520.79|179
1721806260000|2024-07-24 07:31:00|5521.51|5520.91|5520.89|5520.29|5521.64|5521.04|5520.89|5520.29|72
1721806270000|2024-07-24 07:31:10|5521.01|5520.41|5521.39|5520.79|5521.39|5520.79|5521.01|5520.41|33
1721806280000|2024-07-24 07:31:20|5521.26|5520.66|5521.89|5521.29|5521.89|5521.29|5521.14|5520.54|92
1721806290000|2024-07-24 07:31:30|5521.76|5521.16|5521.26|5520.66|5521.76|5521.16|5521.14|5520.54|42
1721806300000|2024-07-24 07:31:40|5521.39|5520.79|5520.89|5520.29|5521.39|5520.79|5520.89|5520.29|19
1721806310000|2024-07-24 07:31:50|5521.26|5520.66|5521.64|5521.04|5521.64|5521.04|5521.14|5520.54|53
1721806320000|2024-07-24 07:32:00|5521.39|5520.79|5521.89|5521.29|5522.14|5521.54|5521.39|5520.79|60
1721806330000|2024-07-24 07:32:10|5522.01|5521.41|5521.89|5521.29|5522.14|5521.54|5521.89|5521.29|44
1721806340000|2024-07-24 07:32:20|5521.64|5521.04|5521.39|5520.79|5521.76|5521.16|5521.39|5520.79|42
1721806350000|2024-07-24 07:32:30|5521.64|5521.04|5521.39|5520.79|5521.64|5521.04|5521.39|5520.79|16
1721806360000|2024-07-24 07:32:40|5521.14|5520.54|5521.39|5520.79|5521.39|5520.79|5521.14|5520.54|31
1721806370000|2024-07-24 07:32:50|5521.26|5520.66|5521.39|5520.79|5521.39|5520.79|5521.14|5520.54|43
1721806380000|2024-07-24 07:33:00|5521.26|5520.66|5520.89|5520.29|5521.39|5520.79|5520.64|5520.04|26
1721806390000|2024-07-24 07:33:10|5520.76|5520.16|5521.01|5520.41|5521.14|5520.54|5520.64|5520.04|45
1721806400000|2024-07-24 07:33:20|5521.14|5520.54|5521.89|5521.29|5521.89|5521.29|5521.01|5520.41|70
1721806410000|2024-07-24 07:33:30|5521.76|5521.16|5521.89|5521.29|5522.01|5521.41|5521.64|5521.04|40
1721806420000|2024-07-24 07:33:40|5521.76|5521.16|5521.89|5521.29|5521.89|5521.29|5521.64|5521.04|31
1721806430000|2024-07-24 07:33:50|5521.76|5521.16|5521.89|5521.29|5521.89|5521.29|5521.64|5521.04|14
1721806440000|2024-07-24 07:34:00|5522.14|5521.54|5522.01|5521.41|5522.14|5521.54|5521.89|5521.29|18
1721806450000|2024-07-24 07:34:10|5521.89|5521.29|5521.51|5520.91|5522.01|5521.41|5521.39|5520.79|71
1721806460000|2024-07-24 07:34:20|5521.39|5520.79|5521.14|5520.54|5521.64|5521.04|5521.14|5520.54|19
1721806470000|2024-07-24 07:34:30|5521.01|5520.41|5520.64|5520.04|5521.01|5520.41|5520.64|5520.04|45
1721806480000|2024-07-24 07:34:40|5520.39|5519.79|5520.89|5520.29|5520.89|5520.29|5520.39|5519.79|71
1721806490000|2024-07-24 07:34:50|5520.64|5520.04|5520.64|5520.04|5520.89|5520.29|5520.39|5519.79|26
1721806500000|2024-07-24 07:35:00|5520.89|5520.29|5521.14|5520.54|5521.14|5520.54|5520.64|5520.04|48
1721806510000|2024-07-24 07:35:10|5521.01|5520.41|5521.39|5520.79|5521.39|5520.79|5521.01|5520.41|25
1721806520000|2024-07-24 07:35:20|5521.26|5520.66|5521.39|5520.79|5521.39|5520.79|5521.14|5520.54|17
1721806530000|2024-07-24 07:35:30|5521.14|5520.54|5521.39|5520.79|5521.64|5521.04|5521.14|5520.54|47
1721806540000|2024-07-24 07:35:40|5521.51|5520.91|5521.64|5521.04|5521.89|5521.29|5521.39|5520.79|23
1721806550000|2024-07-24 07:35:50|5521.76|5521.16|5521.64|5521.04|5521.89|5521.29|5521.64|5521.04|106
1721806560000|2024-07-24 07:36:00|5521.39|5520.79|5520.89|5520.29|5521.39|5520.79|5520.89|5520.29|28
1721806570000|2024-07-24 07:36:10|5521.39|5520.79|5522.14|5521.54|5522.14|5521.54|5521.14|5520.54|83
1721806580000|2024-07-24 07:36:20|5522.01|5521.41|5521.89|5521.29|5522.01|5521.41|5521.76|5521.16|16
1721806590000|2024-07-24 07:36:30|5522.14|5521.54|5522.89|5522.29|5523.01|5522.41|5522.14|5521.54|82
1721806600000|2024-07-24 07:36:40|5523.01|5522.41|5523.14|5522.54|5523.14|5522.54|5522.89|5522.29|20
1721806610000|2024-07-24 07:36:50|5523.01|5522.41|5522.89|5522.29|5523.01|5522.41|5522.64|5522.04|47
1721806620000|2024-07-24 07:37:00|5522.76|5522.16|5522.14|5521.54|5522.76|5522.16|5522.14|5521.54|68
1721806630000|2024-07-24 07:37:10|5522.01|5521.41|5522.64|5522.04|5522.64|5522.04|5521.39|5520.79|80
1721806640000|2024-07-24 07:37:20|5522.76|5522.16|5522.39|5521.79|5522.89|5522.29|5522.14|5521.54|50
1721806650000|2024-07-24 07:37:30|5522.51|5521.91|5523.39|5522.79|5523.39|5522.79|5522.51|5521.91|89
1721806660000|2024-07-24 07:37:40|5523.26|5522.66|5523.39|5522.79|5523.39|5522.79|5523.26|5522.66|14
1721806670000|2024-07-24 07:37:50|5523.26|5522.66|5523.14|5522.54|5523.39|5522.79|5522.89|5522.29|61
1721806680000|2024-07-24 07:38:00|5522.89|5522.29|5522.76|5522.16|5523.14|5522.54|5522.64|5522.04|36
1721806690000|2024-07-24 07:38:10|5522.64|5522.04|5523.14|5522.54|5523.14|5522.54|5522.64|5522.04|25
1721806700000|2024-07-24 07:38:20|5523.01|5522.41|5523.14|5522.54|5523.14|5522.54|5522.89|5522.29|13
1721806710000|2024-07-24 07:38:30|5523.26|5522.66|5523.51|5522.91|5523.51|5522.91|5523.26|5522.66|35
1721806720000|2024-07-24 07:38:40|5523.64|5523.04|5521.89|5521.29|5523.64|5523.04|5521.89|5521.29|120
1721806730000|2024-07-24 07:38:50|5522.14|5521.54|5521.89|5521.29|5522.14|5521.54|5521.89|5521.29|91
1721806740000|2024-07-24 07:39:00|5521.64|5521.04|5522.39|5521.79|5522.39|5521.79|5521.64|5521.04|63
1721806750000|2024-07-24 07:39:10|5522.64|5522.04|5522.64|5522.04|5522.89|5522.29|5522.64|5522.04|48
1721806760000|2024-07-24 07:39:20|5522.76|5522.16|5522.89|5522.29|5522.89|5522.29|5522.64|5522.04|24
1721806770000|2024-07-24 07:39:30|5522.64|5522.04|5522.89|5522.29|5523.01|5522.41|5522.64|5522.04|29
1721806780000|2024-07-24 07:39:40|5523.14|5522.54|5523.39|5522.79|5523.39|5522.79|5523.14|5522.54|44
1721806790000|2024-07-24 07:39:50|5523.14|5522.54|5523.26|5522.66|5523.39|5522.79|5523.14|5522.54|36
1721806800000|2024-07-24 07:40:00|5523.14|5522.54|5522.26|5521.66|5523.39|5522.79|5522.14|5521.54|79
1721806810000|2024-07-24 07:40:10|5522.14|5521.54|5522.14|5521.54|5522.39|5521.79|5522.14|5521.54|38
1721806820000|2024-07-24 07:40:20|5522.26|5521.66|5521.76|5521.16|5522.39|5521.79|5521.76|5521.16|60
1721806830000|2024-07-24 07:40:30|5521.89|5521.29|5522.14|5521.54|5522.14|5521.54|5521.89|5521.29|79
1721806840000|2024-07-24 07:40:40|5522.26|5521.66|5521.89|5521.29|5522.39|5521.79|5521.89|5521.29|63
1721806850000|2024-07-24 07:40:50|5521.64|5521.04|5521.64|5521.04|5521.76|5521.16|5521.64|5521.04|22
1721806860000|2024-07-24 07:41:00|5521.89|5521.29|5522.01|5521.41|5522.01|5521.41|5521.76|5521.16|32
1721806870000|2024-07-24 07:41:10|5522.14|5521.54|5522.14|5521.54|5522.14|5521.54|5521.89|5521.29|12
1721806880000|2024-07-24 07:41:20|5522.39|5521.79|5522.39|5521.79|5522.64|5522.04|5521.89|5521.29|62
1721806890000|2024-07-24 07:41:30|5522.26|5521.66|5522.14|5521.54|5522.39|5521.79|5522.01|5521.41|22
1721806900000|2024-07-24 07:41:40|5522.26|5521.66|5522.39|5521.79|5522.39|5521.79|5522.14|5521.54|35
1721806910000|2024-07-24 07:41:50|5522.51|5521.91|5521.89|5521.29|5522.51|5521.91|5521.89|5521.29|27
1721806920000|2024-07-24 07:42:00|5521.64|5521.04|5521.39|5520.79|5521.64|5521.04|5521.14|5520.54|55
1721806930000|2024-07-24 07:42:10|5521.26|5520.66|5521.01|5520.41|5521.26|5520.66|5521.01|5520.41|13
1721806940000|2024-07-24 07:42:20|5521.14|5520.54|5521.39|5520.79|5521.39|5520.79|5521.14|5520.54|33
1721806950000|2024-07-24 07:42:30|5521.51|5520.91|5521.89|5521.29|5521.89|5521.29|5521.39|5520.79|59
1721806960000|2024-07-24 07:42:40|5522.01|5521.41|5521.89|5521.29|5522.39|5521.79|5521.89|5521.29|44
1721806970000|2024-07-24 07:42:50|5521.76|5521.16|5521.64|5521.04|5521.76|5521.16|5521.64|5521.04|9
1721806980000|2024-07-24 07:43:00|5521.76|5521.16|5521.39|5520.79|5521.76|5521.16|5521.39|5520.79|24
1721806990000|2024-07-24 07:43:10|5521.26|5520.66|5521.14|5520.54|5521.39|5520.79|5521.14|5520.54|36
1721807000000|2024-07-24 07:43:20|5520.89|5520.29|5520.89|5520.29|5521.14|5520.54|5520.89|5520.29|39
1721807010000|2024-07-24 07:43:30|5520.64|5520.04|5520.64|5520.04|5520.89|5520.29|5520.64|5520.04|36
1721807020000|2024-07-24 07:43:40|5520.51|5519.91|5520.39|5519.79|5520.51|5519.91|5519.89|5519.29|80
1721807030000|2024-07-24 07:43:50|||||||||12
1721807040000|2024-07-24 07:44:00|5520.64|5520.04|5520.64|5520.04|5520.64|5520.04|5520.39|5519.79|26
1721807050000|2024-07-24 07:44:10|5520.76|5520.16|5520.64|5520.04|5520.89|5520.29|5520.64|5520.04|29
1721807060000|2024-07-24 07:44:20|5520.51|5519.91|5520.26|5519.66|5520.51|5519.91|5520.14|5519.54|40
1721807070000|2024-07-24 07:44:30|5520.14|5519.54|5519.64|5519.04|5520.26|5519.66|5519.64|5519.04|81
1721807080000|2024-07-24 07:44:40|5519.39|5518.79|5519.64|5519.04|5519.64|5519.04|5519.39|5518.79|55
1721807090000|2024-07-24 07:44:50|||||||||3
1721807100000|2024-07-24 07:45:00|5519.51|5518.91|5519.64|5519.04|5520.14|5519.54|5519.51|5518.91|72
1721807110000|2024-07-24 07:45:10|5519.51|5518.91|5520.39|5519.79|5520.39|5519.79|5519.39|5518.79|42
1721807120000|2024-07-24 07:45:20|5520.26|5519.66|5519.89|5519.29|5520.26|5519.66|5519.89|5519.29|45
1721807130000|2024-07-24 07:45:30|5519.76|5519.16|5519.89|5519.29|5520.01|5519.41|5519.76|5519.16|12
1721807140000|2024-07-24 07:45:40|5519.76|5519.16|5518.89|5518.29|5519.76|5519.16|5518.89|5518.29|82
1721807150000|2024-07-24 07:45:50|5518.76|5518.16|5518.64|5518.04|5518.89|5518.29|5518.64|5518.04|109
1721807160000|2024-07-24 07:46:00|5518.76|5518.16|5518.64|5518.04|5518.89|5518.29|5518.64|5518.04|68
1721807170000|2024-07-24 07:46:10|5518.51|5517.91|5518.51|5517.91|5518.64|5518.04|5518.39|5517.79|57
1721807180000|2024-07-24 07:46:20|5518.39|5517.79|5518.14|5517.54|5518.39|5517.79|5518.14|5517.54|50
1721807190000|2024-07-24 07:46:30|5518.39|5517.79|5519.14|5518.54|5519.14|5518.54|5518.39|5517.79|54
1721807200000|2024-07-24 07:46:40|5518.89|5518.29|5519.14|5518.54|5519.14|5518.54|5518.89|5518.29|24
1721807210000|2024-07-24 07:46:50|5519.01|5518.41|5519.51|5518.91|5519.51|5518.91|5518.64|5518.04|45
1721807220000|2024-07-24 07:47:00|5519.64|5519.04|5519.89|5519.29|5519.89|5519.29|5519.39|5518.79|31
1721807230000|2024-07-24 07:47:10|5519.76|5519.16|5519.64|5519.04|5519.89|5519.29|5519.64|5519.04|25
1721807240000|2024-07-24 07:47:20|5519.39|5518.79|5520.01|5519.41|5520.14|5519.54|5519.26|5518.66|46
1721807250000|2024-07-24 07:47:30|5519.89|5519.29|5520.14|5519.54|5520.51|5519.91|5519.89|5519.29|68
1721807260000|2024-07-24 07:47:40|5519.89|5519.29|5520.14|5519.54|5520.39|5519.79|5519.89|5519.29|21
1721807270000|2024-07-24 07:47:50|5520.39|5519.79|5520.64|5520.04|5520.89|5520.29|5520.39|5519.79|52
1721807280000|2024-07-24 07:48:00|5520.39|5519.79|5520.39|5519.79|5520.39|5519.79|5520.14|5519.54|25
1721807290000|2024-07-24 07:48:10|5520.26|5519.66|5519.39|5518.79|5520.26|5519.66|5519.39|5518.79|67
1721807300000|2024-07-24 07:48:20|5519.64|5519.04|5519.39|5518.79|5519.64|5519.04|5519.39|5518.79|26
1721807310000|2024-07-24 07:48:30|5519.51|5518.91|5519.89|5519.29|5519.89|5519.29|5519.51|5518.91|35
1721807320000|2024-07-24 07:48:40|5519.76|5519.16|5519.64|5519.04|5519.89|5519.29|5519.64|5519.04|32
1721807330000|2024-07-24 07:48:50|5519.39|5518.79|5519.64|5519.04|5519.64|5519.04|5519.39|5518.79|34
1721807340000|2024-07-24 07:49:00|5519.51|5518.91|5518.76|5518.16|5519.64|5519.04|5518.64|5518.04|49
1721807350000|2024-07-24 07:49:10|5518.64|5518.04|5518.89|5518.29|5518.89|5518.29|5518.64|5518.04|22
1721807360000|2024-07-24 07:49:20|5519.14|5518.54|5519.14|5518.54|5519.39|5518.79|5518.89|5518.29|103
1721807370000|2024-07-24 07:49:30|5519.26|5518.66|5518.89|5518.29|5519.39|5518.79|5518.89|5518.29|26
1721807380000|2024-07-24 07:49:40|5519.01|5518.41|5519.14|5518.54|5519.14|5518.54|5518.89|5518.29|47
1721807390000|2024-07-24 07:49:50|5519.26|5518.66|5519.39|5518.79|5519.64|5519.04|5519.26|5518.66|46
1721807400000|2024-07-24 07:50:00|5519.64|5519.04|5519.76|5519.16|5519.76|5519.16|5519.14|5518.54|33
1721807410000|2024-07-24 07:50:10|5519.89|5519.29|5520.01|5519.41|5520.39|5519.79|5519.64|5519.04|44
1721807420000|2024-07-24 07:50:20|5519.89|5519.29|5519.89|5519.29|5519.89|5519.29|5519.64|5519.04|20
1721807430000|2024-07-24 07:50:30|5520.01|5519.41|5519.64|5519.04|5520.14|5519.54|5519.64|5519.04|43
1721807440000|2024-07-24 07:50:40|5519.39|5518.79|5519.64|5519.04|5519.64|5519.04|5519.39|5518.79|39
1721807450000|2024-07-24 07:50:50|5519.51|5518.91|5519.14|5518.54|5519.64|5519.04|5519.14|5518.54|18
1721807460000|2024-07-24 07:51:00|5518.64|5518.04|5518.14|5517.54|5518.64|5518.04|5518.14|5517.54|256
1721807470000|2024-07-24 07:51:10|5518.39|5517.79|5517.89|5517.29|5518.51|5517.91|5517.64|5517.04|103
1721807480000|2024-07-24 07:51:20|5517.76|5517.16|5518.14|5517.54|5518.14|5517.54|5517.76|5517.16|25
1721807490000|2024-07-24 07:51:30|5518.01|5517.41|5518.64|5518.04|5518.64|5518.04|5518.01|5517.41|25
1721807500000|2024-07-24 07:51:40|5518.39|5517.79|5518.39|5517.79|5518.39|5517.79|5518.39|5517.79|34
1721807510000|2024-07-24 07:51:50|5518.26|5517.66|5517.64|5517.04|5518.26|5517.66|5517.64|5517.04|38
1721807520000|2024-07-24 07:52:00|5517.76|5517.16|5518.14|5517.54|5518.14|5517.54|5517.64|5517.04|90
1721807530000|2024-07-24 07:52:10|5518.01|5517.41|5518.14|5517.54|5518.39|5517.79|5517.76|5517.16|41
1721807540000|2024-07-24 07:52:20|5518.26|5517.66|5518.39|5517.79|5518.89|5518.29|5518.26|5517.66|74
1721807550000|2024-07-24 07:52:30|5518.51|5517.91|5518.64|5518.04|5518.64|5518.04|5518.39|5517.79|18
1721807560000|2024-07-24 07:52:40|5518.51|5517.91|5518.64|5518.04|5518.64|5518.04|5518.39|5517.79|50
1721807570000|2024-07-24 07:52:50|5518.39|5517.79|5518.39|5517.79|5518.39|5517.79|5518.14|5517.54|48
1721807580000|2024-07-24 07:53:00|5518.26|5517.66|5517.39|5516.79|5518.26|5517.66|5517.39|5516.79|46
1721807590000|2024-07-24 07:53:10|5516.64|5516.04|5516.39|5515.79|5516.89|5516.29|5516.39|5515.79|245
1721807600000|2024-07-24 07:53:20|5516.51|5515.91|5516.89|5516.29|5516.89|5516.29|5516.14|5515.54|74
1721807610000|2024-07-24 07:53:30|5516.76|5516.16|5516.64|5516.04|5516.89|5516.29|5516.64|5516.04|24
1721807620000|2024-07-24 07:53:40|5516.76|5516.16|5515.89|5515.29|5516.76|5516.16|5515.39|5514.79|140
1721807630000|2024-07-24 07:53:50|5516.14|5515.54|5516.14|5515.54|5516.14|5515.54|5515.89|5515.29|51
1721807640000|2024-07-24 07:54:00|5516.64|5516.04|5516.39|5515.79|5516.64|5516.04|5516.39|5515.79|68
1721807650000|2024-07-24 07:54:10|5516.51|5515.91|5516.64|5516.04|5516.64|5516.04|5516.26|5515.66|45
1721807660000|2024-07-24 07:54:20|5516.76|5516.16|5516.64|5516.04|5516.89|5516.29|5516.64|5516.04|35
1721807670000|2024-07-24 07:54:30|5516.51|5515.91|5516.39|5515.79|5516.64|5516.04|5516.39|5515.79|14
1721807680000|2024-07-24 07:54:40|5516.14|5515.54|5516.39|5515.79|5516.39|5515.79|5515.89|5515.29|93
1721807690000|2024-07-24 07:54:50|5516.14|5515.54|5516.14|5515.54|5516.14|5515.54|5516.14|5515.54|29
1721807700000|2024-07-24 07:55:00|5515.89|5515.29|5515.89|5515.29|5516.01|5515.41|5515.64|5515.04|65
1721807710000|2024-07-24 07:55:10|5516.01|5515.41|5516.64|5516.04|5516.64|5516.04|5515.89|5515.29|85
1721807720000|2024-07-24 07:55:20|5516.51|5515.91|5517.39|5516.79|5517.39|5516.79|5516.39|5515.79|140
1721807730000|2024-07-24 07:55:30|5517.26|5516.66|5517.39|5516.79|5517.51|5516.91|5517.14|5516.54|108
1721807740000|2024-07-24 07:55:40|5517.64|5517.04|5518.01|5517.41|5518.01|5517.41|5517.64|5517.04|53
1721807750000|2024-07-24 07:55:50|5518.14|5517.54|5517.89|5517.29|5518.14|5517.54|5517.64|5517.04|101
1721807760000|2024-07-24 07:56:00|5518.14|5517.54|5517.51|5516.91|5518.14|5517.54|5517.39|5516.79|67
1721807770000|2024-07-24 07:56:10|5517.39|5516.79|5517.26|5516.66|5517.39|5516.79|5517.14|5516.54|53
1721807780000|2024-07-24 07:56:20|5517.14|5516.54|5517.39|5516.79|5517.39|5516.79|5516.89|5516.29|55
1721807790000|2024-07-24 07:56:30|5517.64|5517.04|5517.89|5517.29|5517.89|5517.29|5517.64|5517.04|58
1721807800000|2024-07-24 07:56:40|5518.14|5517.54|5518.14|5517.54|5518.26|5517.66|5518.14|5517.54|96
1721807810000|2024-07-24 07:56:50|5518.01|5517.41|5518.14|5517.54|5518.14|5517.54|5517.89|5517.29|119
1721807820000|2024-07-24 07:57:00|5518.26|5517.66|5518.39|5517.79|5518.39|5517.79|5518.26|5517.66|33
1721807830000|2024-07-24 07:57:10|5518.14|5517.54|5518.39|5517.79|5518.64|5518.04|5518.14|5517.54|40
1721807840000|2024-07-24 07:57:20|5518.51|5517.91|5518.39|5517.79|5518.51|5517.91|5518.14|5517.54|34
1721807850000|2024-07-24 07:57:30|5518.14|5517.54|5517.89|5517.29|5518.14|5517.54|5517.89|5517.29|48
1721807860000|2024-07-24 07:57:40|5518.01|5517.41|5517.14|5516.54|5518.01|5517.41|5517.14|5516.54|44
1721807870000|2024-07-24 07:57:50|5516.89|5516.29|5516.89|5516.29|5517.01|5516.41|5516.64|5516.04|34
1721807880000|2024-07-24 07:58:00|5517.14|5516.54|5516.39|5515.79|5517.14|5516.54|5516.39|5515.79|280
1721807890000|2024-07-24 07:58:10|5516.26|5515.66|5516.76|5516.16|5517.14|5516.54|5516.26|5515.66|78
1721807900000|2024-07-24 07:58:20|5516.89|5516.29|5517.14|5516.54|5517.14|5516.54|5516.89|5516.29|46
1721807910000|2024-07-24 07:58:30|5517.01|5516.41|5516.89|5516.29|5517.14|5516.54|5516.64|5516.04|56
1721807920000|2024-07-24 07:58:40|5516.64|5516.04|5516.89|5516.29|5516.89|5516.29|5516.64|5516.04|44
1721807930000|2024-07-24 07:58:50|5517.01|5516.41|5516.89|5516.29|5517.14|5516.54|5516.89|5516.29|10
1721807940000|2024-07-24 07:59:00|5517.14|5516.54|5517.14|5516.54|5517.14|5516.54|5517.01|5516.41|20
1721807950000|2024-07-24 07:59:10|5517.39|5516.79|5517.39|5516.79|5517.51|5516.91|5517.14|5516.54|63
1721807960000|2024-07-24 07:59:20|5517.14|5516.54|5517.14|5516.54|5517.39|5516.79|5517.14|5516.54|26
1721807970000|2024-07-24 07:59:30|5517.26|5516.66|5516.89|5516.29|5517.39|5516.79|5516.89|5516.29|17
1721807980000|2024-07-24 07:59:40|5516.64|5516.04|5516.64|5516.04|5516.89|5516.29|5516.64|5516.04|33
1721807990000|2024-07-24 07:59:50|5516.51|5515.91|5516.39|5515.79|5516.51|5515.91|5516.39|5515.79|21
1721808000000|2024-07-24 08:00:00|5516.64|5516.04|5516.39|5515.79|5516.89|5516.29|5516.39|5515.79|192
1721808010000|2024-07-24 08:00:10|5516.51|5515.91|5515.89|5515.29|5516.64|5516.04|5515.89|5515.29|110
1721808020000|2024-07-24 08:00:20|5516.01|5515.41|5516.64|5516.04|5516.64|5516.04|5515.89|5515.29|95
1721808030000|2024-07-24 08:00:30|5516.39|5515.79|5516.64|5516.04|5516.64|5516.04|5516.14|5515.54|83
1721808040000|2024-07-24 08:00:40|5516.76|5516.16|5517.64|5517.04|5517.89|5517.29|5516.76|5516.16|151
1721808050000|2024-07-24 08:00:50|5517.76|5517.16|5517.64|5517.04|5518.14|5517.54|5517.64|5517.04|62
1721808060000|2024-07-24 08:01:00|5517.39|5516.79|5517.89|5517.29|5518.01|5517.41|5517.26|5516.66|78
1721808070000|2024-07-24 08:01:10|5518.01|5517.41|5518.14|5517.54|5518.14|5517.54|5517.89|5517.29|41
1721808080000|2024-07-24 08:01:20|5518.39|5517.79|5518.14|5517.54|5518.39|5517.79|5518.14|5517.54|29
1721808090000|2024-07-24 08:01:30|5518.39|5517.79|5518.14|5517.54|5518.64|5518.04|5518.14|5517.54|43
1721808100000|2024-07-24 08:01:40|5518.26|5517.66|5518.39|5517.79|5518.64|5518.04|5518.14|5517.54|47
1721808110000|2024-07-24 08:01:50|5518.26|5517.66|5517.64|5517.04|5518.26|5517.66|5517.39|5516.79|61
1721808120000|2024-07-24 08:02:00|5517.89|5517.29|5517.64|5517.04|5517.89|5517.29|5517.39|5516.79|69
1721808130000|2024-07-24 08:02:10|5517.39|5516.79|5517.64|5517.04|5518.01|5517.41|5517.39|5516.79|84
1721808140000|2024-07-24 08:02:20|5517.39|5516.79|5516.89|5516.29|5517.39|5516.79|5516.64|5516.04|49
1721808150000|2024-07-24 08:02:30|5517.01|5516.41|5517.14|5516.54|5517.14|5516.54|5516.89|5516.29|77
1721808160000|2024-07-24 08:02:40|5516.89|5516.29|5516.89|5516.29|5517.01|5516.41|5516.89|5516.29|30
1721808170000|2024-07-24 08:02:50|5516.64|5516.04|5517.14|5516.54|5517.39|5516.79|5516.64|5516.04|44
1721808180000|2024-07-24 08:03:00|5517.01|5516.41|5516.64|5516.04|5517.01|5516.41|5516.39|5515.79|47
1721808190000|2024-07-24 08:03:10|5516.51|5515.91|5516.14|5515.54|5516.51|5515.91|5516.14|5515.54|40
1721808200000|2024-07-24 08:03:20|5516.01|5515.41|5515.89|5515.29|5516.14|5515.54|5515.76|5515.16|69
1721808210000|2024-07-24 08:03:30|5515.76|5515.16|5515.89|5515.29|5515.89|5515.29|5515.51|5514.91|49
1721808220000|2024-07-24 08:03:40|5516.01|5515.41|5516.39|5515.79|5516.39|5515.79|5515.89|5515.29|87
1721808230000|2024-07-24 08:03:50|5516.51|5515.91|5516.64|5516.04|5516.64|5516.04|5516.39|5515.79|57
1721808240000|2024-07-24 08:04:00|5516.76|5516.16|5517.14|5516.54|5517.39|5516.79|5516.76|5516.16|76
1721808250000|2024-07-24 08:04:10|5517.26|5516.66|5518.14|5517.54|5518.14|5517.54|5517.14|5516.54|45
1721808260000|2024-07-24 08:04:20|5518.01|5517.41|5518.14|5517.54|5518.14|5517.54|5517.64|5517.04|38
1721808270000|2024-07-24 08:04:30|5518.26|5517.66|5517.89|5517.29|5518.39|5517.79|5517.64|5517.04|90
1721808280000|2024-07-24 08:04:40|5517.76|5517.16|5517.64|5517.04|5517.89|5517.29|5517.64|5517.04|8
1721808290000|2024-07-24 08:04:50|5517.89|5517.29|5517.39|5516.79|5517.89|5517.29|5517.39|5516.79|83
1721808300000|2024-07-24 08:05:00|5517.26|5516.66|5517.89|5517.29|5517.89|5517.29|5517.14|5516.54|114
1721808310000|2024-07-24 08:05:10|5517.64|5517.04|5517.64|5517.04|5517.89|5517.29|5517.39|5516.79|50
1721808320000|2024-07-24 08:05:20|5517.89|5517.29|5517.89|5517.29|5517.89|5517.29|5517.26|5516.66|67
1721808330000|2024-07-24 08:05:30|5517.76|5517.16|5517.64|5517.04|5517.89|5517.29|5517.64|5517.04|19
1721808340000|2024-07-24 08:05:40|5517.39|5516.79|5517.64|5517.04|5517.64|5517.04|5517.39|5516.79|77
1721808350000|2024-07-24 08:05:50|5517.76|5517.16|5517.39|5516.79|5517.89|5517.29|5516.89|5516.29|53
1721808360000|2024-07-24 08:06:00|5517.14|5516.54|5516.89|5516.29|5517.39|5516.79|5516.89|5516.29|40
1721808370000|2024-07-24 08:06:10|5516.76|5516.16|5517.14|5516.54|5517.39|5516.79|5516.39|5515.79|91
1721808380000|2024-07-24 08:06:20|5516.64|5516.04|5516.89|5516.29|5516.89|5516.29|5516.64|5516.04|72
1721808390000|2024-07-24 08:06:30|5516.64|5516.04|5516.89|5516.29|5516.89|5516.29|5516.64|5516.04|27
1721808400000|2024-07-24 08:06:40|5516.64|5516.04|5516.89|5516.29|5516.89|5516.29|5516.64|5516.04|45
1721808410000|2024-07-24 08:06:50|5517.01|5516.41|5517.14|5516.54|5517.14|5516.54|5516.89|5516.29|35
1721808420000|2024-07-24 08:07:00|5517.26|5516.66|5517.14|5516.54|5517.39|5516.79|5516.89|5516.29|69
1721808430000|2024-07-24 08:07:10|5517.26|5516.66|5517.01|5516.41|5517.39|5516.79|5516.89|5516.29|43
1721808440000|2024-07-24 08:07:20|5517.14|5516.54|5517.39|5516.79|5517.64|5517.04|5517.14|5516.54|72
1721808450000|2024-07-24 08:07:30|5517.51|5516.91|5516.89|5516.29|5517.51|5516.91|5516.89|5516.29|41
1721808460000|2024-07-24 08:07:40|5516.76|5516.16|5516.64|5516.04|5516.89|5516.29|5516.64|5516.04|29
1721808470000|2024-07-24 08:07:50|5516.89|5516.29|5517.14|5516.54|5517.14|5516.54|5516.89|5516.29|11
1721808480000|2024-07-24 08:08:00|5517.26|5516.66|5517.39|5516.79|5517.64|5517.04|5517.14|5516.54|74
1721808490000|2024-07-24 08:08:10|5517.64|5517.04|5517.39|5516.79|5517.89|5517.29|5517.39|5516.79|76
1721808500000|2024-07-24 08:08:20|5517.14|5516.54|5517.39|5516.79|5517.64|5517.04|5517.14|5516.54|32
1721808510000|2024-07-24 08:08:30|5517.51|5516.91|5517.39|5516.79|5517.64|5517.04|5517.39|5516.79|30
1721808520000|2024-07-24 08:08:40|5517.51|5516.91|5517.64|5517.04|5517.76|5517.16|5517.39|5516.79|18
1721808530000|2024-07-24 08:08:50|5517.76|5517.16|5517.76|5517.16|5517.76|5517.16|5517.64|5517.04|29
1721808540000|2024-07-24 08:09:00|5517.64|5517.04|5517.39|5516.79|5517.64|5517.04|5517.39|5516.79|44
1721808550000|2024-07-24 08:09:10|5517.51|5516.91|5517.14|5516.54|5517.51|5516.91|5517.14|5516.54|50
1721808560000|2024-07-24 08:09:20|5516.89|5516.29|5517.14|5516.54|5517.14|5516.54|5516.89|5516.29|22
1721808570000|2024-07-24 08:09:30|5517.01|5516.41|5516.64|5516.04|5517.14|5516.54|5516.51|5515.91|90
1721808580000|2024-07-24 08:09:40|5516.39|5515.79|5516.76|5516.16|5516.89|5516.29|5516.39|5515.79|94
1721808590000|2024-07-24 08:09:50|5516.64|5516.04|5516.89|5516.29|5517.14|5516.54|5516.64|5516.04|29
1721808600000|2024-07-24 08:10:00|5516.64|5516.04|5516.89|5516.29|5516.89|5516.29|5516.64|5516.04|32
1721808610000|2024-07-24 08:10:10|5516.76|5516.16|5516.89|5516.29|5516.89|5516.29|5516.64|5516.04|15
1721808620000|2024-07-24 08:10:20|5516.64|5516.04|5516.51|5515.91|5516.64|5516.04|5516.51|5515.91|30
1721808630000|2024-07-24 08:10:30|5516.39|5515.79|5516.14|5515.54|5516.39|5515.79|5516.14|5515.54|23
1721808640000|2024-07-24 08:10:40|5516.39|5515.79|5516.64|5516.04|5516.64|5516.04|5516.39|5515.79|38
1721808650000|2024-07-24 08:10:50|5516.76|5516.16|5517.39|5516.79|5517.39|5516.79|5516.64|5516.04|58
1721808660000|2024-07-24 08:11:00|5517.64|5517.04|5517.39|5516.79|5517.64|5517.04|5517.39|5516.79|62
1721808670000|2024-07-24 08:11:10|5517.51|5516.91|5517.14|5516.54|5517.64|5517.04|5517.14|5516.54|45
1721808680000|2024-07-24 08:11:20|5517.39|5516.79|5517.39|5516.79|5517.39|5516.79|5517.14|5516.54|24
1721808690000|2024-07-24 08:11:30|5517.64|5517.04|5517.64|5517.04|5517.64|5517.04|5517.51|5516.91|24
1721808700000|2024-07-24 08:11:40|5517.51|5516.91|5517.51|5516.91|5517.64|5517.04|5517.39|5516.79|60
1721808710000|2024-07-24 08:11:50|5517.39|5516.79|5517.39|5516.79|5517.64|5517.04|5517.39|5516.79|53
1721808720000|2024-07-24 08:12:00|5517.26|5516.66|5517.14|5516.54|5517.39|5516.79|5517.01|5516.41|72
1721808730000|2024-07-24 08:12:10|5517.01|5516.41|5516.89|5516.29|5517.14|5516.54|5516.64|5516.04|48
1721808740000|2024-07-24 08:12:20|5516.64|5516.04|5516.76|5516.16|5516.76|5516.16|5516.64|5516.04|31
1721808750000|2024-07-24 08:12:30|5516.64|5516.04|5516.89|5516.29|5516.89|5516.29|5516.64|5516.04|33
1721808760000|2024-07-24 08:12:40|5516.76|5516.16|5516.64|5516.04|5516.89|5516.29|5516.64|5516.04|18
1721808770000|2024-07-24 08:12:50|||||||||13
1721808780000|2024-07-24 08:13:00|5516.89|5516.29|5516.89|5516.29|5517.14|5516.54|5516.89|5516.29|58
1721808790000|2024-07-24 08:13:10|5517.01|5516.41|5516.89|5516.29|5517.01|5516.41|5516.64|5516.04|38
1721808800000|2024-07-24 08:13:20|5516.76|5516.16|5516.64|5516.04|5516.89|5516.29|5516.64|5516.04|30
1721808810000|2024-07-24 08:13:30|5516.89|5516.29|5516.64|5516.04|5517.01|5516.41|5516.64|5516.04|42
1721808820000|2024-07-24 08:13:40|5516.39|5515.79|5516.64|5516.04|5516.64|5516.04|5516.39|5515.79|13
1721808830000|2024-07-24 08:13:50|5516.51|5515.91|5516.39|5515.79|5516.64|5516.04|5516.14|5515.54|79
1721808840000|2024-07-24 08:14:00|5516.64|5516.04|5516.39|5515.79|5516.64|5516.04|5516.39|5515.79|53
1721808850000|2024-07-24 08:14:10|5516.14|5515.54|5515.89|5515.29|5516.14|5515.54|5515.89|5515.29|31
1721808860000|2024-07-24 08:14:20|5516.01|5515.41|5515.64|5515.04|5516.14|5515.54|5515.64|5515.04|34
1721808870000|2024-07-24 08:14:30|5515.51|5514.91|5515.39|5514.79|5515.51|5514.91|5515.39|5514.79|98
1721808880000|2024-07-24 08:14:40|5515.26|5514.66|5513.89|5513.29|5515.26|5514.66|5513.89|5513.29|539
1721808890000|2024-07-24 08:14:50|5513.64|5513.04|5513.64|5513.04|5513.64|5513.04|5513.64|5513.04|290
1721808900000|2024-07-24 08:15:00|5513.39|5512.79|5513.14|5512.54|5513.51|5512.91|5512.39|5511.79|834
1721808910000|2024-07-24 08:15:10|5513.26|5512.66|5514.14|5513.54|5514.14|5513.54|5513.01|5512.41|157
1721808920000|2024-07-24 08:15:20|5513.89|5513.29|5513.64|5513.04|5513.89|5513.29|5513.39|5512.79|129
1721808930000|2024-07-24 08:15:30|5513.51|5512.91|5513.39|5512.79|5513.64|5513.04|5513.14|5512.54|99
1721808940000|2024-07-24 08:15:40|5513.64|5513.04|5513.89|5513.29|5514.26|5513.66|5513.64|5513.04|100
1721808950000|2024-07-24 08:15:50|5514.01|5513.41|5514.14|5513.54|5514.39|5513.79|5514.01|5513.41|67
1721808960000|2024-07-24 08:16:00|5514.26|5513.66|5515.14|5514.54|5515.14|5514.54|5514.26|5513.66|84
1721808970000|2024-07-24 08:16:10|5515.01|5514.41|5514.89|5514.29|5515.14|5514.54|5514.64|5514.04|66
1721808980000|2024-07-24 08:16:20|5514.76|5514.16|5515.14|5514.54|5515.26|5514.66|5514.64|5514.04|57
1721808990000|2024-07-24 08:16:30|5515.64|5515.04|5515.64|5515.04|5515.64|5515.04|5515.39|5514.79|106
1721809000000|2024-07-24 08:16:40|5515.39|5514.79|5515.39|5514.79|5515.51|5514.91|5515.26|5514.66|95
1721809010000|2024-07-24 08:16:50|||||||||1
1721809020000|2024-07-24 08:17:00|5515.14|5514.54|5514.39|5513.79|5515.14|5514.54|5514.39|5513.79|56
1721809030000|2024-07-24 08:17:10|5514.51|5513.91|5514.39|5513.79|5514.64|5514.04|5514.39|5513.79|147
1721809040000|2024-07-24 08:17:20|5514.26|5513.66|5513.89|5513.29|5514.26|5513.66|5513.64|5513.04|59
1721809050000|2024-07-24 08:17:30|5514.01|5513.41|5514.14|5513.54|5514.14|5513.54|5514.01|5513.41|24
1721809060000|2024-07-24 08:17:40|5513.89|5513.29|5512.89|5512.29|5513.89|5513.29|5512.64|5512.04|370
1721809070000|2024-07-24 08:17:50|5512.76|5512.16|5512.14|5511.54|5512.89|5512.29|5512.14|5511.54|182
1721809080000|2024-07-24 08:18:00|5512.39|5511.79|5512.14|5511.54|5512.64|5512.04|5512.14|5511.54|125
1721809090000|2024-07-24 08:18:10|5512.39|5511.79|5512.14|5511.54|5512.64|5512.04|5512.14|5511.54|92
1721809100000|2024-07-24 08:18:20|5512.01|5511.41|5511.89|5511.29|5512.14|5511.54|5511.89|5511.29|52
1721809110000|2024-07-24 08:18:30|5511.64|5511.04|5510.39|5509.79|5511.64|5511.04|5510.39|5509.79|462
1721809120000|2024-07-24 08:18:40|5510.26|5509.66|5510.39|5509.79|5510.39|5509.79|5510.14|5509.54|232
1721809130000|2024-07-24 08:18:50|5510.64|5510.04|5511.14|5510.54|5511.14|5510.54|5510.64|5510.04|96
1721809140000|2024-07-24 08:19:00|5511.01|5510.41|5511.39|5510.79|5511.39|5510.79|5510.89|5510.29|98
1721809150000|2024-07-24 08:19:10|5511.26|5510.66|5511.14|5510.54|5511.39|5510.79|5511.01|5510.41|42
1721809160000|2024-07-24 08:19:20|5511.26|5510.66|5511.14|5510.54|5511.39|5510.79|5511.14|5510.54|69
1721809170000|2024-07-24 08:19:30|5511.26|5510.66|5511.64|5511.04|5511.64|5511.04|5511.14|5510.54|20
1721809180000|2024-07-24 08:19:40|5511.76|5511.16|5511.89|5511.29|5512.14|5511.54|5511.64|5511.04|62
1721809190000|2024-07-24 08:19:50|5511.64|5511.04|5511.64|5511.04|5511.64|5511.04|5511.64|5511.04|38
1721809200000|2024-07-24 08:20:00|5511.76|5511.16|5511.64|5511.04|5511.89|5511.29|5511.51|5510.91|34
1721809210000|2024-07-24 08:20:10|5511.51|5510.91|5511.39|5510.79|5511.51|5510.91|5511.39|5510.79|26
1721809220000|2024-07-24 08:20:20|5511.64|5511.04|5512.89|5512.29|5512.89|5512.29|5511.39|5510.79|162
1721809230000|2024-07-24 08:20:30|5513.01|5512.41|5513.14|5512.54|5513.39|5512.79|5512.89|5512.29|124
1721809240000|2024-07-24 08:20:40|5512.89|5512.29|5512.89|5512.29|5512.89|5512.29|5512.76|5512.16|25
1721809250000|2024-07-24 08:20:50|5513.01|5512.41|5513.39|5512.79|5513.39|5512.79|5512.89|5512.29|51
1721809260000|2024-07-24 08:21:00|5513.76|5513.16|5514.14|5513.54|5514.39|5513.79|5513.76|5513.16|125
1721809270000|2024-07-24 08:21:10|5514.01|5513.41|5513.64|5513.04|5514.14|5513.54|5513.64|5513.04|64
1721809280000|2024-07-24 08:21:20|5513.39|5512.79|5513.39|5512.79|5513.39|5512.79|5513.39|5512.79|11
1721809290000|2024-07-24 08:21:30|5513.64|5513.04|5512.89|5512.29|5513.64|5513.04|5512.89|5512.29|61
1721809300000|2024-07-24 08:21:40|5513.01|5512.41|5513.39|5512.79|5513.39|5512.79|5513.01|5512.41|36
1721809310000|2024-07-24 08:21:50|5513.26|5512.66|5513.64|5513.04|5513.64|5513.04|5513.14|5512.54|23
1721809320000|2024-07-24 08:22:00|5513.76|5513.16|5512.89|5512.29|5513.89|5513.29|5512.89|5512.29|114
1721809330000|2024-07-24 08:22:10|5513.14|5512.54|5512.89|5512.29|5513.14|5512.54|5512.89|5512.29|14
1721809340000|2024-07-24 08:22:20|5512.76|5512.16|5512.64|5512.04|5512.76|5512.16|5512.39|5511.79|24
1721809350000|2024-07-24 08:22:30|5512.89|5512.29|5512.64|5512.04|5513.01|5512.41|5512.64|5512.04|57
1721809360000|2024-07-24 08:22:40|5512.51|5511.91|5513.14|5512.54|5513.14|5512.54|5512.39|5511.79|86
1721809370000|2024-07-24 08:22:50|5513.64|5513.04|5513.39|5512.79|5514.14|5513.54|5513.39|5512.79|299
1721809380000|2024-07-24 08:23:00|5513.14|5512.54|5511.64|5511.04|5513.14|5512.54|5511.39|5510.79|276
1721809390000|2024-07-24 08:23:10|5511.76|5511.16|5512.76|5512.16|5512.89|5512.29|5511.76|5511.16|317
1721809400000|2024-07-24 08:23:20|5512.64|5512.04|5512.14|5511.54|5512.64|5512.04|5512.14|5511.54|54
1721809410000|2024-07-24 08:23:30|5512.26|5511.66|5512.39|5511.79|5512.39|5511.79|5511.89|5511.29|137
1721809420000|2024-07-24 08:23:40|5512.26|5511.66|5512.14|5511.54|5512.26|5511.66|5511.89|5511.29|96
1721809430000|2024-07-24 08:23:50|5512.01|5511.41|5511.89|5511.29|5512.01|5511.41|5511.64|5511.04|39
1721809440000|2024-07-24 08:24:00|5511.64|5511.04|5511.64|5511.04|5511.64|5511.04|5511.51|5510.91|71
1721809450000|2024-07-24 08:24:10|5511.39|5510.79|5511.64|5511.04|5511.89|5511.29|5511.39|5510.79|226
1721809460000|2024-07-24 08:24:20|5511.51|5510.91|5511.39|5510.79|5511.51|5510.91|5511.26|5510.66|96
1721809470000|2024-07-24 08:24:30|5511.51|5510.91|5511.89|5511.29|5511.89|5511.29|5511.39|5510.79|96
1721809480000|2024-07-24 08:24:40|5511.76|5511.16|5511.89|5511.29|5511.89|5511.29|5511.64|5511.04|101
1721809490000|2024-07-24 08:24:50|5511.76|5511.16|5511.64|5511.04|5511.89|5511.29|5511.64|5511.04|33
1721809500000|2024-07-24 08:25:00|5511.89|5511.29|5510.51|5509.91|5511.89|5511.29|5510.51|5509.91|132
1721809510000|2024-07-24 08:25:10|5510.39|5509.79|5511.14|5510.54|5511.39|5510.79|5510.39|5509.79|88
1721809520000|2024-07-24 08:25:20|5511.26|5510.66|5510.64|5510.04|5511.51|5510.91|5510.64|5510.04|214
1721809530000|2024-07-24 08:25:30|5510.76|5510.16|5510.89|5510.29|5510.89|5510.29|5510.51|5509.91|85
1721809540000|2024-07-24 08:25:40|5510.64|5510.04|5510.64|5510.04|5510.89|5510.29|5510.51|5509.91|76
1721809550000|2024-07-24 08:25:50|5510.89|5510.29|5510.89|5510.29|5511.14|5510.54|5510.76|5510.16|84
1721809560000|2024-07-24 08:26:00|5510.76|5510.16|5510.89|5510.29|5510.89|5510.29|5510.14|5509.54|642
1721809570000|2024-07-24 08:26:10|5510.64|5510.04|5511.14|5510.54|5511.14|5510.54|5510.64|5510.04|58
1721809580000|2024-07-24 08:26:20|5511.01|5510.41|5511.39|5510.79|5511.64|5511.04|5510.89|5510.29|108
1721809590000|2024-07-24 08:26:30|5511.26|5510.66|5510.89|5510.29|5511.26|5510.66|5510.64|5510.04|28
1721809600000|2024-07-24 08:26:40|5510.76|5510.16|5510.39|5509.79|5510.89|5510.29|5510.39|5509.79|51
1721809610000|2024-07-24 08:26:50|5510.64|5510.04|5510.89|5510.29|5510.89|5510.29|5510.64|5510.04|62
1721809620000|2024-07-24 08:27:00|5510.76|5510.16|5510.64|5510.04|5510.89|5510.29|5510.39|5509.79|50
1721809630000|2024-07-24 08:27:10|5510.51|5509.91|5510.39|5509.79|5510.64|5510.04|5510.39|5509.79|45
1721809640000|2024-07-24 08:27:20|5510.51|5509.91|5510.39|5509.79|5510.64|5510.04|5510.39|5509.79|35
1721809650000|2024-07-24 08:27:30|5510.64|5510.04|5511.64|5511.04|5511.64|5511.04|5510.64|5510.04|108
1721809660000|2024-07-24 08:27:40|5511.76|5511.16|5511.14|5510.54|5511.76|5511.16|5511.14|5510.54|66
1721809670000|2024-07-24 08:27:50|5511.01|5510.41|5510.64|5510.04|5511.14|5510.54|5510.64|5510.04|62
1721809680000|2024-07-24 08:28:00|5510.76|5510.16|5510.89|5510.29|5511.14|5510.54|5510.76|5510.16|54
1721809690000|2024-07-24 08:28:10|5511.14|5510.54|5511.14|5510.54|5511.64|5511.04|5511.14|5510.54|55
1721809700000|2024-07-24 08:28:20|5511.26|5510.66|5510.89|5510.29|5511.39|5510.79|5510.89|5510.29|47
1721809710000|2024-07-24 08:28:30|5511.14|5510.54|5511.14|5510.54|5511.26|5510.66|5510.89|5510.29|86
1721809720000|2024-07-24 08:28:40|5511.26|5510.66|5511.26|5510.66|5511.39|5510.79|5511.14|5510.54|32
1721809730000|2024-07-24 08:28:50|5511.14|5510.54|5510.89|5510.29|5511.26|5510.66|5510.89|5510.29|76
1721809740000|2024-07-24 08:29:00|5510.76|5510.16|5510.89|5510.29|5510.89|5510.29|5510.64|5510.04|59
1721809750000|2024-07-24 08:29:10|5510.76|5510.16|5510.51|5509.91|5510.76|5510.16|5510.51|5509.91|48
1721809760000|2024-07-24 08:29:20|5510.39|5509.79|5510.39|5509.79|5510.39|5509.79|5510.14|5509.54|46
1721809770000|2024-07-24 08:29:30|5510.14|5509.54|5510.14|5509.54|5510.14|5509.54|5509.89|5509.29|65
1721809780000|2024-07-24 08:29:40|5510.01|5509.41|5509.51|5508.91|5510.14|5509.54|5509.51|5508.91|186
1721809790000|2024-07-24 08:29:50|5509.39|5508.79|5509.64|5509.04|5509.64|5509.04|5509.39|5508.79|92
1721809800000|2024-07-24 08:30:00|5509.89|5509.29|5509.39|5508.79|5509.89|5509.29|5509.14|5508.54|229
1721809810000|2024-07-24 08:30:10|5509.14|5508.54|5509.64|5509.04|5509.89|5509.29|5509.14|5508.54|91
1721809820000|2024-07-24 08:30:20|5509.76|5509.16|5509.64|5509.04|5509.89|5509.29|5509.39|5508.79|106
1721809830000|2024-07-24 08:30:30|5509.76|5509.16|5509.89|5509.29|5509.89|5509.29|5509.64|5509.04|31
1721809840000|2024-07-24 08:30:40|5509.64|5509.04|5509.76|5509.16|5510.14|5509.54|5509.64|5509.04|73
1721809850000|2024-07-24 08:30:50|5509.89|5509.29|5509.76|5509.16|5509.89|5509.29|5509.64|5509.04|56
1721809860000|2024-07-24 08:31:00|5509.89|5509.29|5509.76|5509.16|5510.01|5509.41|5509.64|5509.04|85
1721809870000|2024-07-24 08:31:10|5509.64|5509.04|5510.39|5509.79|5510.39|5509.79|5509.64|5509.04|167
1721809880000|2024-07-24 08:31:20|5510.26|5509.66|5510.39|5509.79|5510.51|5509.91|5510.14|5509.54|94
1721809890000|2024-07-24 08:31:30|5510.14|5509.54|5510.14|5509.54|5510.39|5509.79|5510.14|5509.54|99
1721809900000|2024-07-24 08:31:40|5510.01|5509.41|5510.39|5509.79|5510.39|5509.79|5509.89|5509.29|63
1721809910000|2024-07-24 08:31:50|5510.14|5509.54|5510.64|5510.04|5510.64|5510.04|5510.14|5509.54|58
1721809920000|2024-07-24 08:32:00|5510.39|5509.79|5510.39|5509.79|5510.64|5510.04|5510.14|5509.54|130
1721809930000|2024-07-24 08:32:10|5510.26|5509.66|5510.39|5509.79|5510.64|5510.04|5510.14|5509.54|81
1721809940000|2024-07-24 08:32:20|5510.51|5509.91|5510.39|5509.79|5510.64|5510.04|5510.39|5509.79|69
1721809950000|2024-07-24 08:32:30|5510.26|5509.66|5510.26|5509.66|5510.39|5509.79|5510.14|5509.54|51
1721809960000|2024-07-24 08:32:40|5510.14|5509.54|5510.39|5509.79|5510.39|5509.79|5509.89|5509.29|68
1721809970000|2024-07-24 08:32:50|5510.51|5509.91|5511.14|5510.54|5511.26|5510.66|5510.51|5509.91|154
1721809980000|2024-07-24 08:33:00|5511.01|5510.41|5511.39|5510.79|5511.51|5510.91|5511.01|5510.41|33
1721809990000|2024-07-24 08:33:10|5511.51|5510.91|5511.39|5510.79|5511.64|5511.04|5511.39|5510.79|12
1721810000000|2024-07-24 08:33:20|5511.51|5510.91|5511.14|5510.54|5511.64|5511.04|5511.14|5510.54|50
1721810010000|2024-07-24 08:33:30|5510.89|5510.29|5511.14|5510.54|5511.14|5510.54|5510.76|5510.16|18
1721810020000|2024-07-24 08:33:40|5511.01|5510.41|5511.39|5510.79|5511.39|5510.79|5510.89|5510.29|29
1721810030000|2024-07-24 08:33:50|5511.26|5510.66|5511.39|5510.79|5511.64|5511.04|5511.26|5510.66|41
1721810040000|2024-07-24 08:34:00|5511.51|5510.91|5511.64|5511.04|5511.64|5511.04|5511.26|5510.66|41
1721810050000|2024-07-24 08:34:10|5511.39|5510.79|5511.64|5511.04|5511.64|5511.04|5511.39|5510.79|26
1721810060000|2024-07-24 08:34:20|5511.39|5510.79|5511.39|5510.79|5511.39|5510.79|5511.14|5510.54|23
1721810070000|2024-07-24 08:34:30|5511.26|5510.66|5511.26|5510.66|5511.26|5510.66|5511.14|5510.54|13
1721810080000|2024-07-24 08:34:40|5511.39|5510.79|5511.39|5510.79|5511.39|5510.79|5511.14|5510.54|35
1721810090000|2024-07-24 08:34:50|5511.14|5510.54|5511.14|5510.54|5511.14|5510.54|5511.14|5510.54|33
1721810100000|2024-07-24 08:35:00|5511.26|5510.66|5511.51|5510.91|5511.64|5511.04|5511.14|5510.54|60
1721810110000|2024-07-24 08:35:10|5511.39|5510.79|5511.14|5510.54|5511.39|5510.79|5511.14|5510.54|5
1721810120000|2024-07-24 08:35:20|5511.26|5510.66|5511.14|5510.54|5511.26|5510.66|5510.89|5510.29|25
1721810130000|2024-07-24 08:35:30|5511.26|5510.66|5511.01|5510.41|5511.26|5510.66|5510.89|5510.29|65
1721810140000|2024-07-24 08:35:40|5511.14|5510.54|5511.14|5510.54|5511.14|5510.54|5510.89|5510.29|13
1721810150000|2024-07-24 08:35:50|5510.89|5510.29|5510.76|5510.16|5510.89|5510.29|5510.64|5510.04|50
1721810160000|2024-07-24 08:36:00|5510.64|5510.04|5510.64|5510.04|5510.64|5510.04|5510.64|5510.04|5
1721810170000|2024-07-24 08:36:10|||||||||2
1721810180000|2024-07-24 08:36:20|5510.89|5510.29|5510.89|5510.29|5511.01|5510.41|5510.89|5510.29|21
1721810190000|2024-07-24 08:36:30|5511.14|5510.54|5510.89|5510.29|5511.14|5510.54|5510.89|5510.29|59
1721810200000|2024-07-24 08:36:40|5511.14|5510.54|5511.64|5511.04|5511.64|5511.04|5511.01|5510.41|65
1721810210000|2024-07-24 08:36:50|5511.76|5511.16|5511.89|5511.29|5511.89|5511.29|5511.64|5511.04|44
1721810220000|2024-07-24 08:37:00|5511.76|5511.16|5511.64|5511.04|5511.89|5511.29|5511.64|5511.04|86
1721810230000|2024-07-24 08:37:10|5511.76|5511.16|5512.14|5511.54|5512.14|5511.54|5511.76|5511.16|52
1721810240000|2024-07-24 08:37:20|5512.26|5511.66|5512.14|5511.54|5512.39|5511.79|5512.14|5511.54|47
1721810250000|2024-07-24 08:37:30|5512.01|5511.41|5512.39|5511.79|5512.39|5511.79|5511.89|5511.29|57
1721810260000|2024-07-24 08:37:40|5512.51|5511.91|5513.39|5512.79|5513.39|5512.79|5512.51|5511.91|96
1721810270000|2024-07-24 08:37:50|5513.51|5512.91|5513.89|5513.29|5513.89|5513.29|5513.51|5512.91|44
1721810280000|2024-07-24 08:38:00|5513.64|5513.04|5513.39|5512.79|5513.89|5513.29|5513.14|5512.54|203
1721810290000|2024-07-24 08:38:10|5513.64|5513.04|5513.64|5513.04|5513.64|5513.04|5513.51|5512.91|18
1721810300000|2024-07-24 08:38:20|5513.51|5512.91|5513.51|5512.91|5513.51|5512.91|5513.51|5512.91|15
1721810310000|2024-07-24 08:38:30|5513.39|5512.79|5513.64|5513.04|5513.64|5513.04|5513.39|5512.79|28
1721810320000|2024-07-24 08:38:40|5513.89|5513.29|5514.14|5513.54|5514.14|5513.54|5513.89|5513.29|34
1721810330000|2024-07-24 08:38:50|5513.89|5513.29|5514.14|5513.54|5514.14|5513.54|5513.89|5513.29|32
1721810340000|2024-07-24 08:39:00|5514.39|5513.79|5514.76|5514.16|5514.89|5514.29|5514.39|5513.79|148
1721810350000|2024-07-24 08:39:10|5514.64|5514.04|5515.64|5515.04|5515.89|5515.29|5514.64|5514.04|123
1721810360000|2024-07-24 08:39:20|5515.39|5514.79|5515.64|5515.04|5515.64|5515.04|5515.39|5514.79|27
1721810370000|2024-07-24 08:39:30|5515.51|5514.91|5515.64|5515.04|5515.76|5515.16|5515.39|5514.79|41
1721810380000|2024-07-24 08:39:40|5515.39|5514.79|5515.39|5514.79|5515.64|5515.04|5515.39|5514.79|78
1721810390000|2024-07-24 08:39:50|5515.14|5514.54|5515.14|5514.54|5515.39|5514.79|5515.14|5514.54|67
1721810400000|2024-07-24 08:40:00|5515.01|5514.41|5514.89|5514.29|5515.14|5514.54|5514.89|5514.29|34
1721810410000|2024-07-24 08:40:10|5514.76|5514.16|5514.76|5514.16|5514.76|5514.16|5514.39|5513.79|102
1721810420000|2024-07-24 08:40:20|5514.89|5514.29|5515.14|5514.54|5515.14|5514.54|5514.64|5514.04|77
1721810430000|2024-07-24 08:40:30|5515.39|5514.79|5515.64|5515.04|5515.64|5515.04|5515.39|5514.79|34
1721810440000|2024-07-24 08:40:40|5515.89|5515.29|5515.64|5515.04|5515.89|5515.29|5515.64|5515.04|30
1721810450000|2024-07-24 08:40:50|5515.89|5515.29|5515.89|5515.29|5516.01|5515.41|5515.89|5515.29|62
1721810460000|2024-07-24 08:41:00|5516.01|5515.41|5516.14|5515.54|5516.14|5515.54|5515.89|5515.29|47
1721810470000|2024-07-24 08:41:10|5516.26|5515.66|5516.76|5516.16|5516.89|5516.29|5515.89|5515.29|175
1721810480000|2024-07-24 08:41:20|5516.89|5516.29|5517.89|5517.29|5517.89|5517.29|5516.89|5516.29|199
1721810490000|2024-07-24 08:41:30|5517.39|5516.79|5517.64|5517.04|5517.64|5517.04|5517.39|5516.79|56
1721810500000|2024-07-24 08:41:40|5517.51|5516.91|5518.14|5517.54|5518.39|5517.79|5517.39|5516.79|228
1721810510000|2024-07-24 08:41:50|5517.89|5517.29|5518.39|5517.79|5518.39|5517.79|5517.89|5517.29|61
1721810520000|2024-07-24 08:42:00|5518.26|5517.66|5517.39|5516.79|5518.26|5517.66|5517.14|5516.54|299
1721810530000|2024-07-24 08:42:10|5517.64|5517.04|5517.64|5517.04|5517.64|5517.04|5517.39|5516.79|90
1721810540000|2024-07-24 08:42:20|5517.76|5517.16|5518.14|5517.54|5518.14|5517.54|5517.76|5517.16|50
1721810550000|2024-07-24 08:42:30|5517.89|5517.29|5517.89|5517.29|5518.01|5517.41|5517.89|5517.29|35
1721810560000|2024-07-24 08:42:40|5518.01|5517.41|5517.89|5517.29|5518.14|5517.54|5517.64|5517.04|99
1721810570000|2024-07-24 08:42:50|5518.01|5517.41|5517.89|5517.29|5518.01|5517.41|5517.64|5517.04|32
1721810580000|2024-07-24 08:43:00|5517.64|5517.04|5517.64|5517.04|5517.89|5517.29|5517.51|5516.91|87
1721810590000|2024-07-24 08:43:10|5517.51|5516.91|5517.64|5517.04|5517.64|5517.04|5517.39|5516.79|77
1721810600000|2024-07-24 08:43:20|5517.51|5516.91|5517.89|5517.29|5517.89|5517.29|5517.39|5516.79|17
1721810610000|2024-07-24 08:43:30|5518.14|5517.54|5517.89|5517.29|5518.14|5517.54|5517.64|5517.04|38
1721810620000|2024-07-24 08:43:40|5518.14|5517.54|5518.39|5517.79|5518.39|5517.79|5518.14|5517.54|92
1721810630000|2024-07-24 08:43:50|5518.64|5518.04|5518.39|5517.79|5518.64|5518.04|5518.39|5517.79|38
1721810640000|2024-07-24 08:44:00|5518.51|5517.91|5519.14|5518.54|5519.14|5518.54|5518.39|5517.79|57
1721810650000|2024-07-24 08:44:10|5518.89|5518.29|5519.14|5518.54|5519.14|5518.54|5518.89|5518.29|66
1721810660000|2024-07-24 08:44:20|5519.01|5518.41|5518.64|5518.04|5519.01|5518.41|5518.64|5518.04|39
1721810670000|2024-07-24 08:44:30|5518.39|5517.79|5518.39|5517.79|5518.64|5518.04|5518.39|5517.79|80
1721810680000|2024-07-24 08:44:40|5518.51|5517.91|5518.14|5517.54|5518.51|5517.91|5518.14|5517.54|58
1721810690000|2024-07-24 08:44:50|5518.26|5517.66|5518.14|5517.54|5518.39|5517.79|5518.14|5517.54|14
1721810700000|2024-07-24 08:45:00|5518.26|5517.66|5518.64|5518.04|5518.64|5518.04|5518.26|5517.66|81
1721810710000|2024-07-24 08:45:10|5518.89|5518.29|5518.89|5518.29|5518.89|5518.29|5518.89|5518.29|13
1721810720000|2024-07-24 08:45:20|5518.76|5518.16|5518.51|5517.91|5518.76|5518.16|5518.26|5517.66|125
1721810730000|2024-07-24 08:45:30|5518.39|5517.79|5518.39|5517.79|5518.64|5518.04|5518.14|5517.54|49
1721810740000|2024-07-24 08:45:40|5518.14|5517.54|5517.89|5517.29|5518.14|5517.54|5517.89|5517.29|66
1721810750000|2024-07-24 08:45:50|5518.14|5517.54|5518.14|5517.54|5518.14|5517.54|5518.14|5517.54|26
1721810760000|2024-07-24 08:46:00|5517.89|5517.29|5517.89|5517.29|5518.14|5517.54|5517.89|5517.29|75
1721810770000|2024-07-24 08:46:10|5518.01|5517.41|5518.14|5517.54|5518.39|5517.79|5518.01|5517.41|28
1721810780000|2024-07-24 08:46:20|5518.39|5517.79|5518.39|5517.79|5518.64|5518.04|5518.39|5517.79|71
1721810790000|2024-07-24 08:46:30|5518.51|5517.91|5518.64|5518.04|5518.64|5518.04|5518.14|5517.54|120
1721810800000|2024-07-24 08:46:40|5518.39|5517.79|5518.39|5517.79|5518.51|5517.91|5518.39|5517.79|29
1721810810000|2024-07-24 08:46:50|5518.26|5517.66|5518.39|5517.79|5518.39|5517.79|5518.14|5517.54|36
1721810820000|2024-07-24 08:47:00|5518.26|5517.66|5518.14|5517.54|5518.26|5517.66|5518.01|5517.41|118
1721810830000|2024-07-24 08:47:10|5518.39|5517.79|5518.14|5517.54|5518.51|5517.91|5518.14|5517.54|54
1721810840000|2024-07-24 08:47:20|5518.26|5517.66|5518.14|5517.54|5518.39|5517.79|5518.14|5517.54|29
1721810850000|2024-07-24 08:47:30|5518.01|5517.41|5518.14|5517.54|5518.39|5517.79|5517.89|5517.29|48
1721810860000|2024-07-24 08:47:40|5518.39|5517.79|5518.39|5517.79|5518.39|5517.79|5518.39|5517.79|5
1721810870000|2024-07-24 08:47:50|5518.89|5518.29|5519.26|5518.66|5519.26|5518.66|5518.89|5518.29|73
1721810880000|2024-07-24 08:48:00|5519.39|5518.79|5518.89|5518.29|5519.39|5518.79|5518.64|5518.04|134
1721810890000|2024-07-24 08:48:10|||||||||15
1721810900000|2024-07-24 08:48:20|5519.14|5518.54|5519.14|5518.54|5519.39|5518.79|5518.89|5518.29|64
1721810910000|2024-07-24 08:48:30|5518.89|5518.29|5519.14|5518.54|5519.14|5518.54|5518.89|5518.29|32
1721810920000|2024-07-24 08:48:40|5519.01|5518.41|5519.14|5518.54|5519.14|5518.54|5519.01|5518.41|62
1721810930000|2024-07-24 08:48:50|5519.26|5518.66|5519.39|5518.79|5519.39|5518.79|5519.14|5518.54|44
1721810940000|2024-07-24 08:49:00|5519.14|5518.54|5519.14|5518.54|5519.14|5518.54|5519.14|5518.54|93
1721810950000|2024-07-24 08:49:10|||||||||4
1721810960000|2024-07-24 08:49:20|5519.01|5518.41|5519.14|5518.54|5519.14|5518.54|5519.01|5518.41|26
1721810970000|2024-07-24 08:49:30|5519.39|5518.79|5519.39|5518.79|5519.39|5518.79|5519.39|5518.79|43
1721810990000|2024-07-24 08:49:50|5519.26|5518.66|5519.39|5518.79|5519.39|5518.79|5519.14|5518.54|35
1721811000000|2024-07-24 08:50:00|5519.14|5518.54|5519.14|5518.54|5519.39|5518.79|5519.14|5518.54|37
1721811010000|2024-07-24 08:50:10|5519.39|5518.79|5519.14|5518.54|5519.39|5518.79|5519.14|5518.54|40
1721811020000|2024-07-24 08:50:20|5519.26|5518.66|5519.39|5518.79|5519.39|5518.79|5519.14|5518.54|11
1721811030000|2024-07-24 08:50:30|5519.14|5518.54|5519.39|5518.79|5519.64|5519.04|5519.14|5518.54|54
1721811040000|2024-07-24 08:50:40|||||||||34
1721811050000|2024-07-24 08:50:50|||||||||6
1721811060000|2024-07-24 08:51:00|5519.51|5518.91|5519.14|5518.54|5519.51|5518.91|5519.14|5518.54|94
1721811070000|2024-07-24 08:51:10|5519.01|5518.41|5518.89|5518.29|5519.01|5518.41|5518.89|5518.29|13
1721811080000|2024-07-24 08:51:20|||||||||1
1721811090000|2024-07-24 08:51:30|5519.01|5518.41|5519.39|5518.79|5519.39|5518.79|5519.01|5518.41|24
1721811100000|2024-07-24 08:51:40|||||||||25
1721811110000|2024-07-24 08:51:50|5519.64|5519.04|5519.39|5518.79|5519.64|5519.04|5519.39|5518.79|19
1721811120000|2024-07-24 08:52:00|5519.26|5518.66|5519.14|5518.54|5519.26|5518.66|5519.14|5518.54|41
1721811130000|2024-07-24 08:52:10|5519.39|5518.79|5519.14|5518.54|5519.39|5518.79|5519.14|5518.54|11
1721811140000|2024-07-24 08:52:20|5519.26|5518.66|5519.39|5518.79|5519.39|5518.79|5519.26|5518.66|29
1721811150000|2024-07-24 08:52:30|5519.51|5518.91|5519.39|5518.79|5519.64|5519.04|5519.39|5518.79|33
1721811160000|2024-07-24 08:52:40|5519.64|5519.04|5519.89|5519.29|5519.89|5519.29|5519.64|5519.04|31
1721811170000|2024-07-24 08:52:50|5520.14|5519.54|5520.14|5519.54|5520.14|5519.54|5520.14|5519.54|63
1721811180000|2024-07-24 08:53:00|5520.26|5519.66|5520.14|5519.54|5520.39|5519.79|5520.14|5519.54|75
1721811190000|2024-07-24 08:53:10|5520.39|5519.79|5520.14|5519.54|5520.39|5519.79|5520.14|5519.54|44
1721811200000|2024-07-24 08:53:20|||||||||66
1721811210000|2024-07-24 08:53:30|5520.26|5519.66|5520.14|5519.54|5520.26|5519.66|5520.14|5519.54|21
1721811220000|2024-07-24 08:53:40|5520.39|5519.79|5520.39|5519.79|5520.39|5519.79|5520.39|5519.79|35
1721811230000|2024-07-24 08:53:50|5520.26|5519.66|5520.14|5519.54|5520.26|5519.66|5520.14|5519.54|22
1721811240000|2024-07-24 08:54:00|5520.39|5519.79|5520.39|5519.79|5520.64|5520.04|5520.39|5519.79|130
1721811250000|2024-07-24 08:54:10|||||||||14
1721811260000|2024-07-24 08:54:20|5520.51|5519.91|5520.64|5520.04|5520.64|5520.04|5520.39|5519.79|40
1721811270000|2024-07-24 08:54:30|5520.51|5519.91|5519.76|5519.16|5520.51|5519.91|5519.39|5518.79|124
1721811280000|2024-07-24 08:54:40|5519.64|5519.04|5519.64|5519.04|5519.76|5519.16|5519.64|5519.04|18
1721811290000|2024-07-24 08:54:50|5519.51|5518.91|5519.39|5518.79|5519.64|5519.04|5519.39|5518.79|29
1721811300000|2024-07-24 08:55:00|5519.26|5518.66|5519.39|5518.79|5519.39|5518.79|5519.26|5518.66|13
1721811310000|2024-07-24 08:55:10|5519.64|5519.04|5519.14|5518.54|5519.64|5519.04|5519.14|5518.54|55
1721811320000|2024-07-24 08:55:20|5519.39|5518.79|5519.39|5518.79|5519.64|5519.04|5519.39|5518.79|37
1721811330000|2024-07-24 08:55:30|5519.51|5518.91|5519.64|5519.04|5519.64|5519.04|5519.39|5518.79|42
1721811340000|2024-07-24 08:55:40|5519.89|5519.29|5520.01|5519.41|5520.01|5519.41|5519.89|5519.29|60
1721811350000|2024-07-24 08:55:50|5519.89|5519.29|5519.64|5519.04|5519.89|5519.29|5519.64|5519.04|29
1721811360000|2024-07-24 08:56:00|5519.76|5519.16|5519.89|5519.29|5519.89|5519.29|5519.64|5519.04|39
1721811370000|2024-07-24 08:56:10|5519.64|5519.04|5520.14|5519.54|5520.14|5519.54|5519.64|5519.04|31
1721811380000|2024-07-24 08:56:20|||||||||2
1721811400000|2024-07-24 08:56:40|5520.26|5519.66|5520.39|5519.79|5520.39|5519.79|5520.26|5519.66|91
1721811410000|2024-07-24 08:56:50|5520.26|5519.66|5519.39|5518.79|5520.26|5519.66|5519.39|5518.79|121
1721811420000|2024-07-24 08:57:00|5519.89|5519.29|5519.64|5519.04|5519.89|5519.29|5519.64|5519.04|79
1721811430000|2024-07-24 08:57:10|5519.51|5518.91|5519.64|5519.04|5519.64|5519.04|5519.39|5518.79|13
1721811440000|2024-07-24 08:57:20|5519.76|5519.16|5519.76|5519.16|5519.89|5519.29|5519.64|5519.04|22
1721811450000|2024-07-24 08:57:30|5519.89|5519.29|5519.64|5519.04|5519.89|5519.29|5519.64|5519.04|9
1721811460000|2024-07-24 08:57:40|5519.39|5518.79|5519.64|5519.04|5519.64|5519.04|5519.39|5518.79|37
1721811470000|2024-07-24 08:57:50|5519.76|5519.16|5519.89|5519.29|5519.89|5519.29|5519.64|5519.04|32
1721811480000|2024-07-24 08:58:00|5519.64|5519.04|5519.64|5519.04|5519.64|5519.04|5519.64|5519.04|13
1721811500000|2024-07-24 08:58:20|5519.76|5519.16|5519.64|5519.04|5519.76|5519.16|5519.64|5519.04|25
1721811510000|2024-07-24 08:58:30|5519.39|5518.79|5519.14|5518.54|5519.39|5518.79|5519.14|5518.54|27
1721811520000|2024-07-24 08:58:40|5519.39|5518.79|5519.64|5519.04|5519.64|5519.04|5519.39|5518.79|33
1721811530000|2024-07-24 08:58:50|5519.39|5518.79|5519.64|5519.04|5519.64|5519.04|5519.39|5518.79|103
1721811540000|2024-07-24 08:59:00|5519.76|5519.16|5519.89|5519.29|5519.89|5519.29|5519.76|5519.16|39
1721811550000|2024-07-24 08:59:10|5520.01|5519.41|5520.14|5519.54|5520.14|5519.54|5519.89|5519.29|19
1721811560000|2024-07-24 08:59:20|||||||||3
1721811570000|2024-07-24 08:59:30|5519.89|5519.29|5519.89|5519.29|5520.01|5519.41|5519.76|5519.16|38
1721811580000|2024-07-24 08:59:40|5520.14|5519.54|5519.89|5519.29|5520.14|5519.54|5519.89|5519.29|12
1721811590000|2024-07-24 08:59:50|5520.01|5519.41|5520.14|5519.54|5520.39|5519.79|5519.89|5519.29|60
1721811600000|2024-07-24 09:00:00|5520.39|5519.79|5519.14|5518.54|5520.39|5519.79|5519.14|5518.54|156
1721811610000|2024-07-24 09:00:10|5519.01|5518.41|5519.64|5519.04|5519.64|5519.04|5519.01|5518.41|109
1721811620000|2024-07-24 09:00:20|5519.89|5519.29|5520.14|5519.54|5520.14|5519.54|5519.89|5519.29|21
1721811630000|2024-07-24 09:00:30|5519.89|5519.29|5519.89|5519.29|5519.89|5519.29|5519.89|5519.29|15
1721811640000|2024-07-24 09:00:40|5520.01|5519.41|5519.89|5519.29|5520.01|5519.41|5519.89|5519.29|22
1721811650000|2024-07-24 09:00:50|5520.01|5519.41|5520.01|5519.41|5520.14|5519.54|5520.01|5519.41|24
1721811660000|2024-07-24 09:01:00|5519.89|5519.29|5519.64|5519.04|5519.89|5519.29|5519.64|5519.04|15
1721811670000|2024-07-24 09:01:10|5519.51|5518.91|5519.39|5518.79|5519.64|5519.04|5519.39|5518.79|50
1721811680000|2024-07-24 09:01:20|5519.26|5518.66|5519.39|5518.79|5519.39|5518.79|5519.14|5518.54|39
1721811690000|2024-07-24 09:01:30|5519.64|5519.04|5519.89|5519.29|5519.89|5519.29|5519.64|5519.04|27
1721811700000|2024-07-24 09:01:40|5519.64|5519.04|5519.89|5519.29|5520.01|5519.41|5519.64|5519.04|46
1721811710000|2024-07-24 09:01:50|||||||||1
1721811720000|2024-07-24 09:02:00|5519.76|5519.16|5519.39|5518.79|5519.76|5519.16|5519.39|5518.79|49
1721811730000|2024-07-24 09:02:10|5519.64|5519.04|5519.51|5518.91|5519.64|5519.04|5519.39|5518.79|33
1721811740000|2024-07-24 09:02:20|5519.39|5518.79|5518.89|5518.29|5519.39|5518.79|5518.64|5518.04|120
1721811750000|2024-07-24 09:02:30|5519.01|5518.41|5519.14|5518.54|5519.39|5518.79|5519.01|5518.41|17
1721811760000|2024-07-24 09:02:40|5519.26|5518.66|5519.14|5518.54|5519.39|5518.79|5519.14|5518.54|15
1721811770000|2024-07-24 09:02:50|5518.89|5518.29|5519.14|5518.54|5519.14|5518.54|5518.89|5518.29|28
1721811780000|2024-07-24 09:03:00|5519.01|5518.41|5518.89|5518.29|5519.14|5518.54|5518.89|5518.29|41
1721811790000|2024-07-24 09:03:10|5518.76|5518.16|5519.14|5518.54|5519.14|5518.54|5518.76|5518.16|19
1721811800000|2024-07-24 09:03:20|5518.89|5518.29|5518.89|5518.29|5519.14|5518.54|5518.89|5518.29|35
1721811810000|2024-07-24 09:03:30|5519.14|5518.54|5519.14|5518.54|5519.14|5518.54|5519.01|5518.41|37
1721811820000|2024-07-24 09:03:40|5519.26|5518.66|5519.14|5518.54|5519.39|5518.79|5519.14|5518.54|36
1721811830000|2024-07-24 09:03:50|5519.26|5518.66|5519.14|5518.54|5519.39|5518.79|5519.14|5518.54|70
1721811840000|2024-07-24 09:04:00|5519.01|5518.41|5519.39|5518.79|5519.39|5518.79|5518.89|5518.29|42
1721811850000|2024-07-24 09:04:10|5519.26|5518.66|5519.14|5518.54|5519.39|5518.79|5519.14|5518.54|14
1721811860000|2024-07-24 09:04:20|5519.26|5518.66|5519.26|5518.66|5519.39|5518.79|5519.14|5518.54|37
1721811870000|2024-07-24 09:04:30|5519.14|5518.54|5519.14|5518.54|5519.14|5518.54|5519.14|5518.54|0
1721811880000|2024-07-24 09:04:40|||||||||5
1721811890000|2024-07-24 09:04:50|5519.39|5518.79|5519.39|5518.79|5519.39|5518.79|5519.14|5518.54|40
1721811900000|2024-07-24 09:05:00|||||||||16
1721811910000|2024-07-24 09:05:10|5519.26|5518.66|5519.14|5518.54|5519.26|5518.66|5519.14|5518.54|10
1721811920000|2024-07-24 09:05:20|5518.89|5518.29|5519.14|5518.54|5519.14|5518.54|5518.89|5518.29|21
1721811930000|2024-07-24 09:05:30|5519.39|5518.79|5519.39|5518.79|5519.39|5518.79|5519.39|5518.79|14
1721811940000|2024-07-24 09:05:40|5519.64|5519.04|5519.64|5519.04|5519.64|5519.04|5519.39|5518.79|27
1721811950000|2024-07-24 09:05:50|5519.51|5518.91|5519.39|5518.79|5519.64|5519.04|5519.39|5518.79|42
1721811960000|2024-07-24 09:06:00|5519.51|5518.91|5519.64|5519.04|5519.64|5519.04|5519.39|5518.79|32
1721811970000|2024-07-24 09:06:10|5519.51|5518.91|5519.64|5519.04|5519.64|5519.04|5519.39|5518.79|8
1721811980000|2024-07-24 09:06:20|5519.89|5519.29|5519.64|5519.04|5520.14|5519.54|5519.64|5519.04|87
1721811990000|2024-07-24 09:06:30|||||||||9
1721812000000|2024-07-24 09:06:40|5519.51|5518.91|5519.39|5518.79|5519.51|5518.91|5519.39|5518.79|33
1721812010000|2024-07-24 09:06:50|5519.26|5518.66|5518.89|5518.29|5519.26|5518.66|5518.89|5518.29|10
1721812020000|2024-07-24 09:07:00|5518.76|5518.16|5518.64|5518.04|5518.76|5518.16|5518.64|5518.04|20
1721812030000|2024-07-24 09:07:10|5518.39|5517.79|5517.89|5517.29|5518.39|5517.79|5517.89|5517.29|49
1721812040000|2024-07-24 09:07:20|5518.14|5517.54|5518.14|5517.54|5518.39|5517.79|5518.14|5517.54|72
1721812050000|2024-07-24 09:07:30|||||||||8
1721812060000|2024-07-24 09:07:40|5518.26|5517.66|5518.64|5518.04|5518.64|5518.04|5518.26|5517.66|42
1721812070000|2024-07-24 09:07:50|5518.51|5517.91|5518.14|5517.54|5518.51|5517.91|5518.14|5517.54|80
1721812080000|2024-07-24 09:08:00|5518.39|5517.79|5518.39|5517.79|5518.39|5517.79|5518.14|5517.54|28
1721812090000|2024-07-24 09:08:10|5518.51|5517.91|5518.64|5518.04|5518.64|5518.04|5518.51|5517.91|9
1721812100000|2024-07-24 09:08:20|5518.39|5517.79|5518.76|5518.16|5518.76|5518.16|5518.39|5517.79|18
1721812110000|2024-07-24 09:08:30|5518.64|5518.04|5518.64|5518.04|5518.76|5518.16|5518.64|5518.04|9
1721812120000|2024-07-24 09:08:40|5518.39|5517.79|5518.64|5518.04|5518.64|5518.04|5518.39|5517.79|19
1721812130000|2024-07-24 09:08:50|5518.89|5518.29|5518.89|5518.29|5518.89|5518.29|5518.64|5518.04|6
1721812140000|2024-07-24 09:09:00|5519.14|5518.54|5518.89|5518.29|5519.14|5518.54|5518.64|5518.04|20
1721812150000|2024-07-24 09:09:10|||||||||17
1721812160000|2024-07-24 09:09:20|||||||||3
1721812170000|2024-07-24 09:09:30|5518.76|5518.16|5518.89|5518.29|5518.89|5518.29|5518.76|5518.16|0
1721812180000|2024-07-24 09:09:40|5519.14|5518.54|5519.14|5518.54|5519.14|5518.54|5519.14|5518.54|24
1721812190000|2024-07-24 09:09:50|5519.26|5518.66|5518.89|5518.29|5519.26|5518.66|5518.89|5518.29|35
1721812200000|2024-07-24 09:10:00|5519.01|5518.41|5519.14|5518.54|5519.14|5518.54|5519.01|5518.41|15
1721812210000|2024-07-24 09:10:10|5519.39|5518.79|5519.14|5518.54|5519.39|5518.79|5519.14|5518.54|43
1721812220000|2024-07-24 09:10:20|||||||||3
1721812230000|2024-07-24 09:10:30|5519.01|5518.41|5519.14|5518.54|5519.26|5518.66|5518.89|5518.29|45
1721812240000|2024-07-24 09:10:40|5518.89|5518.29|5518.89|5518.29|5518.89|5518.29|5518.89|5518.29|28
1721812250000|2024-07-24 09:10:50|5518.76|5518.16|5518.89|5518.29|5519.01|5518.41|5518.76|5518.16|27
1721812260000|2024-07-24 09:11:00|5519.01|5518.41|5519.14|5518.54|5519.14|5518.54|5518.89|5518.29|20
1721812270000|2024-07-24 09:11:10|5519.01|5518.41|5518.39|5517.79|5519.01|5518.41|5518.39|5517.79|51
1721812280000|2024-07-24 09:11:20|||||||||4
1721812290000|2024-07-24 09:11:30|5517.89|5517.29|5517.89|5517.29|5518.14|5517.54|5517.89|5517.29|41
1721812300000|2024-07-24 09:11:40|5518.01|5517.41|5517.89|5517.29|5518.14|5517.54|5517.76|5517.16|53
1721812310000|2024-07-24 09:11:50|5517.76|5517.16|5517.64|5517.04|5517.76|5517.16|5517.64|5517.04|18
1721812320000|2024-07-24 09:12:00|5517.51|5516.91|5517.39|5516.79|5517.51|5516.91|5517.39|5516.79|18
1721812330000|2024-07-24 09:12:10|5517.51|5516.91|5517.64|5517.04|5517.64|5517.04|5517.39|5516.79|29
1721812340000|2024-07-24 09:12:20|5517.89|5517.29|5517.89|5517.29|5517.89|5517.29|5517.64|5517.04|89
1721812350000|2024-07-24 09:12:30|5517.64|5517.04|5518.14|5517.54|5518.14|5517.54|5517.64|5517.04|53
1721812360000|2024-07-24 09:12:40|5517.89|5517.29|5517.64|5517.04|5517.89|5517.29|5517.64|5517.04|45
1721812370000|2024-07-24 09:12:50|5517.89|5517.29|5517.76|5517.16|5517.89|5517.29|5517.64|5517.04|35
1721812380000|2024-07-24 09:13:00|5517.89|5517.29|5517.64|5517.04|5518.14|5517.54|5517.64|5517.04|40
1721812390000|2024-07-24 09:13:10|5517.39|5516.79|5517.39|5516.79|5517.39|5516.79|5517.26|5516.66|74
1721812400000|2024-07-24 09:13:20|5517.26|5516.66|5517.39|5516.79|5517.39|5516.79|5517.26|5516.66|24
1721812410000|2024-07-24 09:13:30|5517.64|5517.04|5517.64|5517.04|5517.64|5517.04|5517.64|5517.04|39
1721812420000|2024-07-24 09:13:40|5517.89|5517.29|5517.64|5517.04|5517.89|5517.29|5517.64|5517.04|13
1721812430000|2024-07-24 09:13:50|5517.51|5516.91|5516.89|5516.29|5517.51|5516.91|5516.89|5516.29|87
1721812440000|2024-07-24 09:14:00|5517.01|5516.41|5517.39|5516.79|5517.39|5516.79|5517.01|5516.41|21
1721812450000|2024-07-24 09:14:10|5517.26|5516.66|5516.89|5516.29|5517.39|5516.79|5516.89|5516.29|18
1721812460000|2024-07-24 09:14:20|5517.14|5516.54|5517.14|5516.54|5517.14|5516.54|5516.89|5516.29|18
1721812470000|2024-07-24 09:14:30|5517.26|5516.66|5517.14|5516.54|5517.26|5516.66|5516.89|5516.29|61
1721812480000|2024-07-24 09:14:40|5516.89|5516.29|5516.89|5516.29|5516.89|5516.29|5516.89|5516.29|10
1721812490000|2024-07-24 09:14:50|5516.76|5516.16|5517.14|5516.54|5517.14|5516.54|5516.64|5516.04|48
1721812500000|2024-07-24 09:15:00|5517.39|5516.79|5517.39|5516.79|5517.39|5516.79|5517.14|5516.54|42
1721812510000|2024-07-24 09:15:10|5517.64|5517.04|5517.76|5517.16|5517.89|5517.29|5517.39|5516.79|30
1721812520000|2024-07-24 09:15:20|5517.89|5517.29|5518.14|5517.54|5518.14|5517.54|5517.76|5517.16|12
1721812530000|2024-07-24 09:15:30|5517.89|5517.29|5517.89|5517.29|5517.89|5517.29|5517.64|5517.04|32
1721812540000|2024-07-24 09:15:40|5517.64|5517.04|5517.64|5517.04|5517.89|5517.29|5517.64|5517.04|22
1721812550000|2024-07-24 09:15:50|5517.51|5516.91|5517.64|5517.04|5517.76|5517.16|5517.51|5516.91|12
1721812560000|2024-07-24 09:16:00|5517.51|5516.91|5517.51|5516.91|5517.51|5516.91|5517.39|5516.79|28
1721812570000|2024-07-24 09:16:10|5517.39|5516.79|5516.64|5516.04|5517.39|5516.79|5516.64|5516.04|40
1721812580000|2024-07-24 09:16:20|5516.76|5516.16|5516.39|5515.79|5516.89|5516.29|5516.39|5515.79|21
1721812590000|2024-07-24 09:16:30|5516.51|5515.91|5516.14|5515.54|5516.51|5515.91|5516.14|5515.54|19
1721812600000|2024-07-24 09:16:40|5516.26|5515.66|5516.14|5515.54|5516.26|5515.66|5516.14|5515.54|41
1721812610000|2024-07-24 09:16:50|5516.01|5515.41|5516.01|5515.41|5516.14|5515.54|5515.89|5515.29|15
1721812620000|2024-07-24 09:17:00|5515.89|5515.29|5515.64|5515.04|5516.64|5516.04|5515.64|5515.04|328
1721812630000|2024-07-24 09:17:10|||||||||8
1721812640000|2024-07-24 09:17:20|5515.51|5514.91|5515.64|5515.04|5515.64|5515.04|5515.39|5514.79|95
1721812650000|2024-07-24 09:17:30|5515.51|5514.91|5515.89|5515.29|5515.89|5515.29|5515.51|5514.91|49
1721812660000|2024-07-24 09:17:40|5516.14|5515.54|5515.89|5515.29|5516.14|5515.54|5515.89|5515.29|32
1721812670000|2024-07-24 09:17:50|5516.14|5515.54|5515.64|5515.04|5516.14|5515.54|5515.64|5515.04|51
1721812680000|2024-07-24 09:18:00|5515.89|5515.29|5515.39|5514.79|5515.89|5515.29|5515.39|5514.79|75
1721812690000|2024-07-24 09:18:10|5515.14|5514.54|5514.64|5514.04|5515.14|5514.54|5514.64|5514.04|76
1721812700000|2024-07-24 09:18:20|5514.76|5514.16|5514.64|5514.04|5514.76|5514.16|5514.64|5514.04|59
1721812710000|2024-07-24 09:18:30|5514.89|5514.29|5514.89|5514.29|5514.89|5514.29|5514.89|5514.29|25
1721812720000|2024-07-24 09:18:40|5514.39|5513.79|5514.51|5513.91|5514.64|5514.04|5514.39|5513.79|16
1721812730000|2024-07-24 09:18:50|5514.64|5514.04|5513.89|5513.29|5514.64|5514.04|5513.64|5513.04|166
1721812740000|2024-07-24 09:19:00|5514.01|5513.41|5513.89|5513.29|5514.14|5513.54|5513.89|5513.29|97
1721812750000|2024-07-24 09:19:10|5514.14|5513.54|5514.14|5513.54|5514.14|5513.54|5513.89|5513.29|119
1721812760000|2024-07-24 09:19:20|5514.39|5513.79|5514.89|5514.29|5515.01|5514.41|5514.39|5513.79|98
1721812770000|2024-07-24 09:19:30|5514.76|5514.16|5514.64|5514.04|5514.89|5514.29|5514.64|5514.04|13
1721812780000|2024-07-24 09:19:40|5514.76|5514.16|5514.64|5514.04|5514.89|5514.29|5514.39|5513.79|28
1721812790000|2024-07-24 09:19:50|5514.39|5513.79|5514.39|5513.79|5514.64|5514.04|5514.39|5513.79|17
1721812800000|2024-07-24 09:20:00|5514.51|5513.91|5514.64|5514.04|5514.64|5514.04|5514.39|5513.79|29
1721812810000|2024-07-24 09:20:10|5514.89|5514.29|5514.64|5514.04|5514.89|5514.29|5514.64|5514.04|22
1721812820000|2024-07-24 09:20:20|5514.76|5514.16|5515.14|5514.54|5515.39|5514.79|5514.76|5514.16|46
1721812830000|2024-07-24 09:20:30|5514.89|5514.29|5515.14|5514.54|5515.14|5514.54|5514.89|5514.29|22
1721812840000|2024-07-24 09:20:40|5515.01|5514.41|5514.64|5514.04|5515.01|5514.41|5514.39|5513.79|20
1721812850000|2024-07-24 09:20:50|5514.76|5514.16|5514.89|5514.29|5515.01|5514.41|5514.76|5514.16|10
1721812860000|2024-07-24 09:21:00|5514.64|5514.04|5514.39|5513.79|5514.64|5514.04|5514.39|5513.79|25
1721812870000|2024-07-24 09:21:10|5514.26|5513.66|5514.51|5513.91|5514.51|5513.91|5514.14|5513.54|25
1721812880000|2024-07-24 09:21:20|5514.64|5514.04|5515.01|5514.41|5515.14|5514.54|5514.39|5513.79|18
1721812890000|2024-07-24 09:21:30|5514.89|5514.29|5514.89|5514.29|5514.89|5514.29|5514.89|5514.29|8
1721812900000|2024-07-24 09:21:40|5514.76|5514.16|5514.89|5514.29|5514.89|5514.29|5514.76|5514.16|20
1721812910000|2024-07-24 09:21:50|5514.64|5514.04|5514.39|5513.79|5514.89|5514.29|5514.39|5513.79|37
1721812920000|2024-07-24 09:22:00|5514.64|5514.04|5514.64|5514.04|5514.64|5514.04|5514.51|5513.91|21
1721812930000|2024-07-24 09:22:10|5514.39|5513.79|5514.64|5514.04|5514.64|5514.04|5514.39|5513.79|15
1721812940000|2024-07-24 09:22:20|5514.14|5513.54|5513.64|5513.04|5514.14|5513.54|5513.64|5513.04|100
1721812950000|2024-07-24 09:22:30|5513.51|5512.91|5513.39|5512.79|5513.64|5513.04|5513.39|5512.79|43
1721812960000|2024-07-24 09:22:40|5513.51|5512.91|5513.39|5512.79|5513.64|5513.04|5513.39|5512.79|20
1721812970000|2024-07-24 09:22:50|5513.64|5513.04|5513.64|5513.04|5513.76|5513.16|5513.64|5513.04|32
1721812980000|2024-07-24 09:23:00|5513.39|5512.79|5513.64|5513.04|5513.64|5513.04|5513.39|5512.79|32
1721812990000|2024-07-24 09:23:10|5513.76|5513.16|5513.39|5512.79|5513.89|5513.29|5513.39|5512.79|20
1721813000000|2024-07-24 09:23:20|5513.51|5512.91|5513.64|5513.04|5513.64|5513.04|5513.51|5512.91|16
1721813010000|2024-07-24 09:23:30|5513.76|5513.16|5514.14|5513.54|5514.14|5513.54|5513.76|5513.16|77
1721813020000|2024-07-24 09:23:40|5514.01|5513.41|5513.64|5513.04|5514.14|5513.54|5513.51|5512.91|247
1721813030000|2024-07-24 09:23:50|5513.76|5513.16|5513.39|5512.79|5513.89|5513.29|5513.39|5512.79|97
1721813040000|2024-07-24 09:24:00|5513.64|5513.04|5513.64|5513.04|5513.64|5513.04|5513.26|5512.66|87
1721813050000|2024-07-24 09:24:10|||||||||26
1721813060000|2024-07-24 09:24:20|5513.76|5513.16|5513.76|5513.16|5513.89|5513.29|5513.64|5513.04|24
1721813070000|2024-07-24 09:24:30|5513.64|5513.04|5514.26|5513.66|5514.26|5513.66|5513.64|5513.04|71
1721813080000|2024-07-24 09:24:40|5514.39|5513.79|5514.14|5513.54|5514.39|5513.79|5514.14|5513.54|24
1721813090000|2024-07-24 09:24:50|5513.89|5513.29|5514.14|5513.54|5514.14|5513.54|5513.89|5513.29|10
1721813100000|2024-07-24 09:25:00|5514.26|5513.66|5514.14|5513.54|5514.39|5513.79|5514.14|5513.54|26
1721813110000|2024-07-24 09:25:10|5514.39|5513.79|5514.39|5513.79|5514.39|5513.79|5514.39|5513.79|6
1721813120000|2024-07-24 09:25:20|5514.26|5513.66|5513.89|5513.29|5514.26|5513.66|5513.89|5513.29|19
1721813130000|2024-07-24 09:25:30|5514.01|5513.41|5513.89|5513.29|5514.01|5513.41|5513.39|5512.79|62
1721813140000|2024-07-24 09:25:40|5514.14|5513.54|5513.64|5513.04|5514.14|5513.54|5513.64|5513.04|37
1721813150000|2024-07-24 09:25:50|5513.76|5513.16|5513.89|5513.29|5513.89|5513.29|5513.76|5513.16|10
1721813160000|2024-07-24 09:26:00|5514.14|5513.54|5513.89|5513.29|5514.14|5513.54|5513.89|5513.29|30
1721813170000|2024-07-24 09:26:10|5514.14|5513.54|5513.89|5513.29|5514.14|5513.54|5513.89|5513.29|14
1721813180000|2024-07-24 09:26:20|||||||||2
1721813190000|2024-07-24 09:26:30|5514.01|5513.41|5513.64|5513.04|5514.14|5513.54|5513.64|5513.04|21
1721813200000|2024-07-24 09:26:40|5513.51|5512.91|5513.39|5512.79|5513.51|5512.91|5513.26|5512.66|61
1721813210000|2024-07-24 09:26:50|5513.26|5512.66|5512.89|5512.29|5513.26|5512.66|5512.89|5512.29|32
1721813220000|2024-07-24 09:27:00|5512.76|5512.16|5512.39|5511.79|5512.76|5512.16|5512.14|5511.54|91
1721813230000|2024-07-24 09:27:10|5512.26|5511.66|5511.89|5511.29|5512.39|5511.79|5511.89|5511.29|29
1721813240000|2024-07-24 09:27:20|5512.01|5511.41|5511.89|5511.29|5512.14|5511.54|5511.64|5511.04|39
1721813250000|2024-07-24 09:27:30|5511.76|5511.16|5511.76|5511.16|5512.14|5511.54|5511.64|5511.04|50
1721813260000|2024-07-24 09:27:40|5511.89|5511.29|5512.14|5511.54|5512.14|5511.54|5511.76|5511.16|19
1721813270000|2024-07-24 09:27:50|5512.26|5511.66|5512.14|5511.54|5512.39|5511.79|5511.89|5511.29|33
1721813280000|2024-07-24 09:28:00|5512.26|5511.66|5512.14|5511.54|5512.39|5511.79|5512.14|5511.54|45
1721813290000|2024-07-24 09:28:10|5512.26|5511.66|5511.89|5511.29|5512.39|5511.79|5511.89|5511.29|24
1721813300000|2024-07-24 09:28:20|5512.01|5511.41|5512.14|5511.54|5512.14|5511.54|5511.89|5511.29|6
1721813310000|2024-07-24 09:28:30|5511.89|5511.29|5512.39|5511.79|5512.39|5511.79|5511.89|5511.29|13
1721813320000|2024-07-24 09:28:40|5512.14|5511.54|5512.39|5511.79|5512.64|5512.04|5512.14|5511.54|29
1721813330000|2024-07-24 09:28:50|5512.26|5511.66|5512.14|5511.54|5512.39|5511.79|5512.14|5511.54|22
1721813340000|2024-07-24 09:29:00|5511.89|5511.29|5512.01|5511.41|5512.14|5511.54|5511.89|5511.29|42
1721813350000|2024-07-24 09:29:10|5512.14|5511.54|5511.39|5510.79|5512.14|5511.54|5511.39|5510.79|28
1721813360000|2024-07-24 09:29:20|5511.51|5510.91|5511.64|5511.04|5511.64|5511.04|5511.39|5510.79|34
1721813370000|2024-07-24 09:29:30|5511.89|5511.29|5512.39|5511.79|5512.39|5511.79|5511.89|5511.29|48
1721813380000|2024-07-24 09:29:40|5512.51|5511.91|5512.64|5512.04|5512.89|5512.29|5512.51|5511.91|86
1721813390000|2024-07-24 09:29:50|5512.76|5512.16|5512.64|5512.04|5512.89|5512.29|5512.64|5512.04|23
1721813400000|2024-07-24 09:30:00|5512.89|5512.29|5512.89|5512.29|5512.89|5512.29|5512.89|5512.29|20
1721813410000|2024-07-24 09:30:10|5513.01|5512.41|5513.14|5512.54|5513.39|5512.79|5513.01|5512.41|77
1721813420000|2024-07-24 09:30:20|5513.26|5512.66|5513.39|5512.79|5513.39|5512.79|5513.26|5512.66|14
1721813430000|2024-07-24 09:30:30|5513.14|5512.54|5513.39|5512.79|5513.39|5512.79|5513.14|5512.54|11
1721813440000|2024-07-24 09:30:40|5513.14|5512.54|5513.14|5512.54|5513.26|5512.66|5513.14|5512.54|19
1721813450000|2024-07-24 09:30:50|5512.89|5512.29|5513.14|5512.54|5513.14|5512.54|5512.89|5512.29|30
1721813460000|2024-07-24 09:31:00|||||||||10
1721813470000|2024-07-24 09:31:10|5513.26|5512.66|5513.39|5512.79|5513.39|5512.79|5513.26|5512.66|11
1721813480000|2024-07-24 09:31:20|||||||||36
1721813490000|2024-07-24 09:31:30|5513.14|5512.54|5513.39|5512.79|5513.39|5512.79|5513.01|5512.41|69
1721813500000|2024-07-24 09:31:40|5513.14|5512.54|5513.14|5512.54|5513.14|5512.54|5513.14|5512.54|15
1721813510000|2024-07-24 09:31:50|5512.89|5512.29|5513.14|5512.54|5513.14|5512.54|5512.89|5512.29|16
1721813520000|2024-07-24 09:32:00|5513.26|5512.66|5513.14|5512.54|5513.26|5512.66|5513.14|5512.54|13
1721813530000|2024-07-24 09:32:10|5513.01|5512.41|5512.89|5512.29|5513.01|5512.41|5512.89|5512.29|7
1721813540000|2024-07-24 09:32:20|5513.14|5512.54|5513.14|5512.54|5513.14|5512.54|5513.14|5512.54|5
1721813550000|2024-07-24 09:32:30|5513.26|5512.66|5513.14|5512.54|5513.39|5512.79|5513.14|5512.54|24
1721813560000|2024-07-24 09:32:40|5513.39|5512.79|5513.14|5512.54|5513.39|5512.79|5513.14|5512.54|15
1721813570000|2024-07-24 09:32:50|5513.26|5512.66|5513.26|5512.66|5513.26|5512.66|5513.14|5512.54|17
1721813580000|2024-07-24 09:33:00|5513.14|5512.54|5513.14|5512.54|5513.26|5512.66|5513.14|5512.54|14
1721813590000|2024-07-24 09:33:10|5513.39|5512.79|5513.14|5512.54|5513.39|5512.79|5513.14|5512.54|9
1721813600000|2024-07-24 09:33:20|5513.26|5512.66|5513.39|5512.79|5513.39|5512.79|5513.26|5512.66|7
1721813620000|2024-07-24 09:33:40|5513.26|5512.66|5513.39|5512.79|5513.39|5512.79|5513.14|5512.54|23
1721813630000|2024-07-24 09:33:50|||||||||13
1721813640000|2024-07-24 09:34:00|5513.51|5512.91|5514.39|5513.79|5514.39|5513.79|5513.39|5512.79|68
1721813650000|2024-07-24 09:34:10|5514.64|5514.04|5514.64|5514.04|5514.64|5514.04|5514.64|5514.04|78
1721813660000|2024-07-24 09:34:20|5514.51|5513.91|5514.39|5513.79|5514.64|5514.04|5514.39|5513.79|11
1721813670000|2024-07-24 09:34:30|5514.64|5514.04|5514.14|5513.54|5514.64|5514.04|5514.01|5513.41|90
1721813680000|2024-07-24 09:34:40|5514.01|5513.41|5514.14|5513.54|5514.14|5513.54|5513.64|5513.04|105
1721813690000|2024-07-24 09:34:50|5514.39|5513.79|5514.14|5513.54|5514.39|5513.79|5514.14|5513.54|45
1721813700000|2024-07-24 09:35:00|5514.01|5513.41|5514.39|5513.79|5514.39|5513.79|5513.89|5513.29|38
1721813710000|2024-07-24 09:35:10|5514.14|5513.54|5514.14|5513.54|5514.14|5513.54|5513.89|5513.29|16
1721813720000|2024-07-24 09:35:20|5514.01|5513.41|5514.14|5513.54|5514.14|5513.54|5513.89|5513.29|5
1721813730000|2024-07-24 09:35:30|5513.89|5513.29|5513.89|5513.29|5514.14|5513.54|5513.64|5513.04|41
1721813740000|2024-07-24 09:35:40|5513.76|5513.16|5514.26|5513.66|5514.26|5513.66|5513.76|5513.16|16
1721813750000|2024-07-24 09:35:50|5514.39|5513.79|5513.64|5513.04|5514.39|5513.79|5513.64|5513.04|94
1721813760000|2024-07-24 09:36:00|5513.76|5513.16|5514.14|5513.54|5514.14|5513.54|5513.64|5513.04|62
1721813770000|2024-07-24 09:36:10|5514.26|5513.66|5514.39|5513.79|5514.39|5513.79|5514.14|5513.54|13
1721813780000|2024-07-24 09:36:20|5514.26|5513.66|5514.39|5513.79|5514.39|5513.79|5514.26|5513.66|17
1721813790000|2024-07-24 09:36:30|5514.26|5513.66|5514.39|5513.79|5514.39|5513.79|5514.14|5513.54|13
1721813800000|2024-07-24 09:36:40|5514.14|5513.54|5514.39|5513.79|5514.39|5513.79|5514.14|5513.54|13
1721813810000|2024-07-24 09:36:50|5514.51|5513.91|5514.64|5514.04|5514.64|5514.04|5514.39|5513.79|40
1721813820000|2024-07-24 09:37:00|5514.76|5514.16|5514.76|5514.16|5514.89|5514.29|5514.76|5514.16|46
1721813830000|2024-07-24 09:37:10|5514.64|5514.04|5514.64|5514.04|5514.76|5514.16|5514.64|5514.04|61
1721813840000|2024-07-24 09:37:20|||||||||3
1721813850000|2024-07-24 09:37:30|5514.39|5513.79|5514.39|5513.79|5514.51|5513.91|5514.39|5513.79|21
1721813860000|2024-07-24 09:37:40|5514.14|5513.54|5514.14|5513.54|5514.14|5513.54|5514.14|5513.54|5
1721813870000|2024-07-24 09:37:50|5514.26|5513.66|5514.39|5513.79|5514.39|5513.79|5514.26|5513.66|9
1721813880000|2024-07-24 09:38:00|5514.26|5513.66|5514.14|5513.54|5514.39|5513.79|5514.14|5513.54|62
1721813890000|2024-07-24 09:38:10|5514.01|5513.41|5514.14|5513.54|5514.14|5513.54|5513.89|5513.29|33
1721813900000|2024-07-24 09:38:20|5514.01|5513.41|5513.89|5513.29|5514.01|5513.41|5513.89|5513.29|6
1721813910000|2024-07-24 09:38:30|||||||||6
1721813920000|2024-07-24 09:38:40|5513.76|5513.16|5513.89|5513.29|5514.14|5513.54|5513.39|5512.79|53
1721813930000|2024-07-24 09:38:50|5514.01|5513.41|5513.64|5513.04|5514.01|5513.41|5513.64|5513.04|13
1721813940000|2024-07-24 09:39:00|5513.76|5513.16|5514.14|5513.54|5514.14|5513.54|5513.76|5513.16|18
1721813950000|2024-07-24 09:39:10|5513.89|5513.29|5514.01|5513.41|5514.14|5513.54|5513.89|5513.29|17
1721813960000|2024-07-24 09:39:20|5513.89|5513.29|5513.64|5513.04|5514.14|5513.54|5513.39|5512.79|61
1721813970000|2024-07-24 09:39:30|5513.51|5512.91|5513.64|5513.04|5513.64|5513.04|5513.51|5512.91|13
1721813980000|2024-07-24 09:39:40|5513.39|5512.79|5513.14|5512.54|5513.39|5512.79|5513.14|5512.54|12
1721813990000|2024-07-24 09:39:50|5512.89|5512.29|5512.39|5511.79|5512.89|5512.29|5512.39|5511.79|71
1721814000000|2024-07-24 09:40:00|5511.89|5511.29|5511.89|5511.29|5511.89|5511.29|5511.51|5510.91|148
1721814010000|2024-07-24 09:40:10|5511.76|5511.16|5512.39|5511.79|5512.39|5511.79|5511.76|5511.16|42
1721814020000|2024-07-24 09:40:20|5512.26|5511.66|5511.89|5511.29|5512.26|5511.66|5511.89|5511.29|19
1721814030000|2024-07-24 09:40:30|||||||||20
1721814040000|2024-07-24 09:40:40|5512.01|5511.41|5511.89|5511.29|5512.14|5511.54|5511.89|5511.29|20
1721814050000|2024-07-24 09:40:50|5512.01|5511.41|5512.01|5511.41|5512.01|5511.41|5511.89|5511.29|12
1721814060000|2024-07-24 09:41:00|5511.89|5511.29|5513.14|5512.54|5513.14|5512.54|5511.89|5511.29|32
1721814070000|2024-07-24 09:41:10|5513.39|5512.79|5513.64|5513.04|5513.76|5513.16|5513.14|5512.54|33
1721814080000|2024-07-24 09:41:20|5513.39|5512.79|5513.89|5513.29|5513.89|5513.29|5513.39|5512.79|50
1721814090000|2024-07-24 09:41:30|5514.01|5513.41|5514.01|5513.41|5514.14|5513.54|5513.89|5513.29|59
1721814100000|2024-07-24 09:41:40|5514.14|5513.54|5513.89|5513.29|5514.26|5513.66|5513.89|5513.29|29
1721814110000|2024-07-24 09:41:50|5513.64|5513.04|5513.39|5512.79|5513.89|5513.29|5513.39|5512.79|35
1721814120000|2024-07-24 09:42:00|5513.51|5512.91|5513.64|5513.04|5513.76|5513.16|5513.51|5512.91|28
1721814130000|2024-07-24 09:42:10|5513.76|5513.16|5513.89|5513.29|5513.89|5513.29|5513.39|5512.79|47
1721814140000|2024-07-24 09:42:20|5513.76|5513.16|5513.89|5513.29|5513.89|5513.29|5513.64|5513.04|15
1721814150000|2024-07-24 09:42:30|5513.76|5513.16|5513.39|5512.79|5513.76|5513.16|5513.39|5512.79|28
1721814160000|2024-07-24 09:42:40|5513.51|5512.91|5513.39|5512.79|5513.64|5513.04|5513.39|5512.79|16
1721814170000|2024-07-24 09:42:50|5513.64|5513.04|5513.39|5512.79|5513.64|5513.04|5513.39|5512.79|36
1721814190000|2024-07-24 09:43:10|5513.14|5512.54|5513.39|5512.79|5513.39|5512.79|5513.14|5512.54|24
1721814200000|2024-07-24 09:43:20|5513.26|5512.66|5513.39|5512.79|5513.39|5512.79|5513.14|5512.54|37
1721814210000|2024-07-24 09:43:30|5513.26|5512.66|5513.89|5513.29|5513.89|5513.29|5513.26|5512.66|33
1721814220000|2024-07-24 09:43:40|5513.64|5513.04|5513.89|5513.29|5513.89|5513.29|5513.51|5512.91|44
1721814230000|2024-07-24 09:43:50|5513.76|5513.16|5513.64|5513.04|5513.76|5513.16|5513.64|5513.04|4
1721814240000|2024-07-24 09:44:00|5513.76|5513.16|5513.64|5513.04|5514.14|5513.54|5513.64|5513.04|10
1721814250000|2024-07-24 09:44:10|5513.89|5513.29|5514.01|5513.41|5514.01|5513.41|5513.76|5513.16|18
1721814260000|2024-07-24 09:44:20|5513.89|5513.29|5513.64|5513.04|5514.01|5513.41|5513.64|5513.04|16
1721814270000|2024-07-24 09:44:30|5513.89|5513.29|5513.89|5513.29|5513.89|5513.29|5513.76|5513.16|50
1721814280000|2024-07-24 09:44:40|5513.64|5513.04|5513.64|5513.04|5513.76|5513.16|5513.39|5512.79|49
1721814290000|2024-07-24 09:44:50|5513.51|5512.91|5513.64|5513.04|5513.76|5513.16|5513.39|5512.79|70
1721814300000|2024-07-24 09:45:00|5513.76|5513.16|5513.39|5512.79|5513.89|5513.29|5513.39|5512.79|9
1721814310000|2024-07-24 09:45:10|5513.51|5512.91|5513.64|5513.04|5513.64|5513.04|5513.39|5512.79|27
1721814320000|2024-07-24 09:45:20|5513.89|5513.29|5513.89|5513.29|5513.89|5513.29|5513.89|5513.29|4
1721814340000|2024-07-24 09:45:40|5513.76|5513.16|5514.39|5513.79|5514.39|5513.79|5513.64|5513.04|68
1721814350000|2024-07-24 09:45:50|5514.64|5514.04|5514.39|5513.79|5514.64|5514.04|5514.39|5513.79|41
1721814360000|2024-07-24 09:46:00|5514.51|5513.91|5514.14|5513.54|5514.89|5514.29|5514.14|5513.54|69
1721814370000|2024-07-24 09:46:10|5514.26|5513.66|5514.39|5513.79|5514.39|5513.79|5514.14|5513.54|30
1721814380000|2024-07-24 09:46:20|5514.64|5514.04|5514.39|5513.79|5514.64|5514.04|5514.39|5513.79|36
1721814390000|2024-07-24 09:46:30|||||||||4
1721814400000|2024-07-24 09:46:40|5514.64|5514.04|5514.64|5514.04|5514.64|5514.04|5514.39|5513.79|8
1721814410000|2024-07-24 09:46:50|5514.51|5513.91|5514.51|5513.91|5514.64|5514.04|5514.51|5513.91|5
1721814420000|2024-07-24 09:47:00|5514.64|5514.04|5514.89|5514.29|5514.89|5514.29|5514.39|5513.79|8
1721814430000|2024-07-24 09:47:10|5514.64|5514.04|5515.01|5514.41|5515.14|5514.54|5514.64|5514.04|33
1721814440000|2024-07-24 09:47:20|5514.89|5514.29|5515.14|5514.54|5515.14|5514.54|5514.89|5514.29|38
1721814450000|2024-07-24 09:47:30|5515.39|5514.79|5515.39|5514.79|5515.39|5514.79|5515.14|5514.54|64
1721814460000|2024-07-24 09:47:40|5515.51|5514.91|5515.89|5515.29|5515.89|5515.29|5515.39|5514.79|43
1721814470000|2024-07-24 09:47:50|5516.01|5515.41|5515.89|5515.29|5516.39|5515.79|5515.89|5515.29|60
1721814480000|2024-07-24 09:48:00|5516.01|5515.41|5516.01|5515.41|5516.14|5515.54|5515.89|5515.29|52
1721814490000|2024-07-24 09:48:10|5516.14|5515.54|5515.89|5515.29|5516.14|5515.54|5515.89|5515.29|9
1721814500000|2024-07-24 09:48:20|5515.76|5515.16|5515.39|5514.79|5515.89|5515.29|5515.39|5514.79|30
1721814510000|2024-07-24 09:48:30|5515.51|5514.91|5515.64|5515.04|5515.64|5515.04|5515.26|5514.66|22
1721814520000|2024-07-24 09:48:40|5515.51|5514.91|5515.64|5515.04|5515.64|5515.04|5515.39|5514.79|7
1721814530000|2024-07-24 09:48:50|5515.76|5515.16|5515.64|5515.04|5515.89|5515.29|5515.64|5515.04|20
1721814540000|2024-07-24 09:49:00|5515.39|5514.79|5515.64|5515.04|5515.64|5515.04|5515.39|5514.79|35
1721814550000|2024-07-24 09:49:10|5515.76|5515.16|5515.39|5514.79|5515.89|5515.29|5515.39|5514.79|19
1721814560000|2024-07-24 09:49:20|5515.51|5514.91|5515.39|5514.79|5515.51|5514.91|5515.39|5514.79|15
1721814570000|2024-07-24 09:49:30|5515.26|5514.66|5515.39|5514.79|5515.51|5514.91|5515.14|5514.54|18
1721814580000|2024-07-24 09:49:40|5515.51|5514.91|5515.64|5515.04|5515.64|5515.04|5515.51|5514.91|22
1721814590000|2024-07-24 09:49:50|5515.76|5515.16|5515.26|5514.66|5515.76|5515.16|5515.14|5514.54|44
1721814600000|2024-07-24 09:50:00|5515.39|5514.79|5514.39|5513.79|5515.39|5514.79|5514.39|5513.79|104
1721814610000|2024-07-24 09:50:10|5514.26|5513.66|5514.89|5514.29|5514.89|5514.29|5514.14|5513.54|59
1721814620000|2024-07-24 09:50:20|5515.14|5514.54|5515.01|5514.41|5515.26|5514.66|5514.89|5514.29|47
1721814630000|2024-07-24 09:50:30|5515.14|5514.54|5515.14|5514.54|5515.26|5514.66|5515.14|5514.54|21
1721814640000|2024-07-24 09:50:40|5515.01|5514.41|5514.89|5514.29|5515.14|5514.54|5514.89|5514.29|9
1721814650000|2024-07-24 09:50:50|5514.76|5514.16|5514.39|5513.79|5514.76|5514.16|5514.39|5513.79|42
1721814660000|2024-07-24 09:51:00|5514.51|5513.91|5514.89|5514.29|5515.14|5514.54|5514.51|5513.91|30
1721814670000|2024-07-24 09:51:10|5515.14|5514.54|5515.14|5514.54|5515.14|5514.54|5515.14|5514.54|28
1721814680000|2024-07-24 09:51:20|5515.26|5514.66|5515.64|5515.04|5515.64|5515.04|5515.14|5514.54|28
1721814690000|2024-07-24 09:51:30|5515.51|5514.91|5516.14|5515.54|5516.14|5515.54|5515.39|5514.79|39
1721814700000|2024-07-24 09:51:40|5515.89|5515.29|5516.14|5515.54|5516.14|5515.54|5515.89|5515.29|64
1721814710000|2024-07-24 09:51:50|5516.39|5515.79|5516.39|5515.79|5516.39|5515.79|5516.26|5515.66|56
1721814720000|2024-07-24 09:52:00|5516.26|5515.66|5516.39|5515.79|5516.39|5515.79|5516.26|5515.66|14
1721814730000|2024-07-24 09:52:10|5516.26|5515.66|5516.26|5515.66|5516.39|5515.79|5516.14|5515.54|40
1721814740000|2024-07-24 09:52:20|5516.39|5515.79|5515.64|5515.04|5516.39|5515.79|5515.39|5514.79|81
1721814750000|2024-07-24 09:52:30|5515.39|5514.79|5515.39|5514.79|5515.39|5514.79|5515.39|5514.79|26
1721814760000|2024-07-24 09:52:40|5515.51|5514.91|5515.39|5514.79|5515.64|5515.04|5515.39|5514.79|22
1721814770000|2024-07-24 09:52:50|5515.51|5514.91|5515.14|5514.54|5515.51|5514.91|5515.14|5514.54|10
1721814780000|2024-07-24 09:53:00|5514.89|5514.29|5514.89|5514.29|5515.14|5514.54|5514.89|5514.29|38
1721814790000|2024-07-24 09:53:10|5515.01|5514.41|5515.01|5514.41|5515.01|5514.41|5515.01|5514.41|23
1721814800000|2024-07-24 09:53:20|5515.14|5514.54|5514.89|5514.29|5515.14|5514.54|5514.89|5514.29|11
1721814810000|2024-07-24 09:53:30|5515.14|5514.54|5515.14|5514.54|5515.14|5514.54|5515.14|5514.54|14
1721814820000|2024-07-24 09:53:40|5515.01|5514.41|5514.89|5514.29|5515.01|5514.41|5514.89|5514.29|4
1721814830000|2024-07-24 09:53:50|||||||||9
1721814840000|2024-07-24 09:54:00|5514.76|5514.16|5515.39|5514.79|5515.64|5515.04|5514.76|5514.16|44
1721814850000|2024-07-24 09:54:10|5515.51|5514.91|5515.64|5515.04|5515.64|5515.04|5515.39|5514.79|15
1721814860000|2024-07-24 09:54:20|5515.51|5514.91|5515.64|5515.04|5515.64|5515.04|5515.51|5514.91|94
1721814880000|2024-07-24 09:54:40|5515.51|5514.91|5515.64|5515.04|5515.64|5515.04|5515.39|5514.79|11
1721814890000|2024-07-24 09:54:50|5515.51|5514.91|5515.39|5514.79|5515.64|5515.04|5515.39|5514.79|32
1721814900000|2024-07-24 09:55:00|5515.14|5514.54|5514.89|5514.29|5515.14|5514.54|5514.64|5514.04|94
1721814910000|2024-07-24 09:55:10|5515.14|5514.54|5515.14|5514.54|5515.14|5514.54|5515.14|5514.54|35
1721814920000|2024-07-24 09:55:20|5515.01|5514.41|5514.89|5514.29|5515.01|5514.41|5514.89|5514.29|9
1721814930000|2024-07-24 09:55:30|5515.01|5514.41|5515.14|5514.54|5515.39|5514.79|5514.89|5514.29|48
1721814940000|2024-07-24 09:55:40|5515.26|5514.66|5515.14|5514.54|5515.39|5514.79|5515.14|5514.54|13
1721814950000|2024-07-24 09:55:50|5515.26|5514.66|5515.39|5514.79|5515.39|5514.79|5515.14|5514.54|9
1721814960000|2024-07-24 09:56:00|5515.26|5514.66|5515.14|5514.54|5515.39|5514.79|5515.14|5514.54|13
1721814980000|2024-07-24 09:56:20|5514.89|5514.29|5514.89|5514.29|5514.89|5514.29|5514.64|5514.04|21
1721814990000|2024-07-24 09:56:30|5515.14|5514.54|5514.89|5514.29|5515.14|5514.54|5514.89|5514.29|7
1721815000000|2024-07-24 09:56:40|5515.01|5514.41|5515.14|5514.54|5515.14|5514.54|5515.01|5514.41|22
1721815010000|2024-07-24 09:56:50|5515.39|5514.79|5515.14|5514.54|5515.39|5514.79|5515.14|5514.54|16
1721815020000|2024-07-24 09:57:00|5515.26|5514.66|5515.39|5514.79|5515.39|5514.79|5515.14|5514.54|6
1721815030000|2024-07-24 09:57:10|5515.64|5515.04|5515.64|5515.04|5515.64|5515.04|5515.64|5515.04|11
1721815040000|2024-07-24 09:57:20|5515.39|5514.79|5515.64|5515.04|5515.64|5515.04|5515.39|5514.79|61
1721815050000|2024-07-24 09:57:30|5515.89|5515.29|5515.64|5515.04|5515.89|5515.29|5515.64|5515.04|67
1721815060000|2024-07-24 09:57:40|5515.51|5514.91|5515.64|5515.04|5515.64|5515.04|5515.51|5514.91|9
1721815070000|2024-07-24 09:57:50|5515.89|5515.29|5516.39|5515.79|5516.39|5515.79|5515.89|5515.29|162
1721815080000|2024-07-24 09:58:00|5516.51|5515.91|5516.64|5516.04|5516.64|5516.04|5516.39|5515.79|84
1721815090000|2024-07-24 09:58:10|5516.51|5515.91|5516.89|5516.29|5516.89|5516.29|5516.51|5515.91|83
1721815100000|2024-07-24 09:58:20|5516.76|5516.16|5516.64|5516.04|5516.76|5516.16|5516.64|5516.04|9
1721815110000|2024-07-24 09:58:30|5516.76|5516.16|5516.64|5516.04|5516.89|5516.29|5516.64|5516.04|19
1721815120000|2024-07-24 09:58:40|5516.76|5516.16|5516.64|5516.04|5516.76|5516.16|5516.64|5516.04|20
1721815130000|2024-07-24 09:58:50|||||||||1
1721815140000|2024-07-24 09:59:00|5516.89|5516.29|5516.39|5515.79|5516.89|5516.29|5516.39|5515.79|67
1721815150000|2024-07-24 09:59:10|5516.14|5515.54|5516.14|5515.54|5516.14|5515.54|5516.14|5515.54|15
1721815160000|2024-07-24 09:59:20|5516.26|5515.66|5516.14|5515.54|5516.26|5515.66|5516.14|5515.54|15
1721815180000|2024-07-24 09:59:40|5515.89|5515.29|5515.64|5515.04|5515.89|5515.29|5515.64|5515.04|140
1721815190000|2024-07-24 09:59:50|5515.39|5514.79|5515.89|5515.29|5515.89|5515.29|5515.39|5514.79|97
1721815200000|2024-07-24 10:00:00|5516.14|5515.54|5515.89|5515.29|5516.14|5515.54|5515.89|5515.29|41
1721815210000|2024-07-24 10:00:10|5516.01|5515.41|5515.89|5515.29|5516.14|5515.54|5515.89|5515.29|36
1721815220000|2024-07-24 10:00:20|5515.76|5515.16|5515.89|5515.29|5515.89|5515.29|5515.64|5515.04|69
1721815230000|2024-07-24 10:00:30|5515.76|5515.16|5515.39|5514.79|5515.76|5515.16|5515.39|5514.79|22
1721815240000|2024-07-24 10:00:40|5515.64|5515.04|5515.39|5514.79|5515.64|5515.04|5515.39|5514.79|19
1721815250000|2024-07-24 10:00:50|5514.89|5514.29|5515.01|5514.41|5515.01|5514.41|5514.89|5514.29|17
1721815260000|2024-07-24 10:01:00|5514.89|5514.29|5515.14|5514.54|5515.14|5514.54|5514.64|5514.04|26
1721815270000|2024-07-24 10:01:10|||||||||3
1721815280000|2024-07-24 10:01:20|5515.26|5514.66|5515.89|5515.29|5515.89|5515.29|5515.14|5514.54|41
1721815290000|2024-07-24 10:01:30|5515.76|5515.16|5515.64|5515.04|5515.76|5515.16|5515.64|5515.04|22
1721815300000|2024-07-24 10:01:40|5515.51|5514.91|5515.39|5514.79|5515.64|5515.04|5515.39|5514.79|114
1721815310000|2024-07-24 10:01:50|5515.51|5514.91|5515.89|5515.29|5515.89|5515.29|5515.51|5514.91|26
1721815330000|2024-07-24 10:02:10|5515.76|5515.16|5515.89|5515.29|5515.89|5515.29|5515.51|5514.91|16
1721815340000|2024-07-24 10:02:20|5516.14|5515.54|5516.14|5515.54|5516.39|5515.79|5516.14|5515.54|58
1721815350000|2024-07-24 10:02:30|5516.39|5515.79|5516.39|5515.79|5516.39|5515.79|5516.39|5515.79|6
1721815360000|2024-07-24 10:02:40|5516.51|5515.91|5516.39|5515.79|5516.64|5516.04|5516.39|5515.79|46
1721815370000|2024-07-24 10:02:50|5516.64|5516.04|5516.39|5515.79|5516.64|5516.04|5516.39|5515.79|33
1721815380000|2024-07-24 10:03:00|5516.51|5515.91|5516.64|5516.04|5516.64|5516.04|5516.51|5515.91|53
1721815390000|2024-07-24 10:03:10|||||||||6
1721815400000|2024-07-24 10:03:20|5516.76|5516.16|5517.14|5516.54|5517.14|5516.54|5516.76|5516.16|73
1721815410000|2024-07-24 10:03:30|5517.26|5516.66|5517.14|5516.54|5517.39|5516.79|5516.89|5516.29|54
1721815420000|2024-07-24 10:03:40|5517.26|5516.66|5517.39|5516.79|5517.39|5516.79|5517.14|5516.54|39
1721815430000|2024-07-24 10:03:50|5517.64|5517.04|5517.64|5517.04|5517.89|5517.29|5517.64|5517.04|145
1721815440000|2024-07-24 10:04:00|5517.51|5516.91|5517.14|5516.54|5517.51|5516.91|5517.01|5516.41|63
1721815450000|2024-07-24 10:04:10|5517.26|5516.66|5517.39|5516.79|5517.39|5516.79|5517.26|5516.66|6
1721815460000|2024-07-24 10:04:20|5517.64|5517.04|5517.89|5517.29|5518.01|5517.41|5517.64|5517.04|100
1721815470000|2024-07-24 10:04:30|||||||||6
1721815480000|2024-07-24 10:04:40|5518.01|5517.41|5518.14|5517.54|5518.14|5517.54|5517.89|5517.29|78
1721815490000|2024-07-24 10:04:50|5518.39|5517.79|5518.39|5517.79|5518.39|5517.79|5518.39|5517.79|73
1721815500000|2024-07-24 10:05:00|5518.14|5517.54|5518.14|5517.54|5518.14|5517.54|5517.89|5517.29|72
1721815510000|2024-07-24 10:05:10|5517.89|5517.29|5517.89|5517.29|5518.14|5517.54|5517.89|5517.29|55
1721815520000|2024-07-24 10:05:20|5518.01|5517.41|5518.14|5517.54|5518.14|5517.54|5517.89|5517.29|20
1721815530000|2024-07-24 10:05:30|5518.01|5517.41|5517.89|5517.29|5518.14|5517.54|5517.89|5517.29|22
1721815540000|2024-07-24 10:05:40|5518.14|5517.54|5517.89|5517.29|5518.39|5517.79|5517.89|5517.29|174
1721815550000|2024-07-24 10:05:50|5517.76|5517.16|5517.89|5517.29|5517.89|5517.29|5517.64|5517.04|33
1721815560000|2024-07-24 10:06:00|5517.76|5517.16|5517.76|5517.16|5517.76|5517.16|5517.76|5517.16|42
1721815570000|2024-07-24 10:06:10|5517.89|5517.29|5517.64|5517.04|5517.89|5517.29|5517.64|5517.04|29
1721815580000|2024-07-24 10:06:20|5517.76|5517.16|5517.89|5517.29|5517.89|5517.29|5517.76|5517.16|5
1721815590000|2024-07-24 10:06:30|5517.76|5517.16|5517.64|5517.04|5517.76|5517.16|5517.64|5517.04|6
1721815600000|2024-07-24 10:06:40|5517.89|5517.29|5518.14|5517.54|5518.14|5517.54|5517.89|5517.29|24
1721815610000|2024-07-24 10:06:50|5518.01|5517.41|5518.14|5517.54|5518.14|5517.54|5518.01|5517.41|22
1721815620000|2024-07-24 10:07:00|5518.39|5517.79|5518.14|5517.54|5518.39|5517.79|5518.14|5517.54|14
1721815630000|2024-07-24 10:07:10|5518.26|5517.66|5518.39|5517.79|5518.39|5517.79|5518.26|5517.66|22
1721815640000|2024-07-24 10:07:20|5518.26|5517.66|5518.39|5517.79|5518.39|5517.79|5518.14|5517.54|23
1721815650000|2024-07-24 10:07:30|5518.14|5517.54|5518.14|5517.54|5518.39|5517.79|5518.14|5517.54|20
1721815660000|2024-07-24 10:07:40|5518.01|5517.41|5517.89|5517.29|5518.01|5517.41|5517.89|5517.29|10
1721815670000|2024-07-24 10:07:50|5517.76|5517.16|5517.76|5517.16|5517.76|5517.16|5517.76|5517.16|28
1721815680000|2024-07-24 10:08:00|5517.89|5517.29|5517.89|5517.29|5517.89|5517.29|5517.64|5517.04|8
1721815690000|2024-07-24 10:08:10|5517.76|5517.16|5517.89|5517.29|5517.89|5517.29|5517.64|5517.04|62
1721815700000|2024-07-24 10:08:20|5517.64|5517.04|5517.64|5517.04|5517.64|5517.04|5517.64|5517.04|8
1721815710000|2024-07-24 10:08:30|5517.51|5516.91|5517.89|5517.29|5517.89|5517.29|5517.51|5516.91|31
1721815720000|2024-07-24 10:08:40|5517.76|5517.16|5517.64|5517.04|5517.76|5517.16|5517.64|5517.04|24
1721815730000|2024-07-24 10:08:50|5517.39|5516.79|5517.64|5517.04|5517.76|5517.16|5517.39|5516.79|122
1721815740000|2024-07-24 10:09:00|5517.76|5517.16|5517.64|5517.04|5517.89|5517.29|5517.64|5517.04|21
1721815750000|2024-07-24 10:09:10|5517.89|5517.29|5517.89|5517.29|5517.89|5517.29|5517.89|5517.29|22
1721815760000|2024-07-24 10:09:20|5517.76|5517.16|5517.64|5517.04|5517.76|5517.16|5517.39|5516.79|13
1721815780000|2024-07-24 10:09:40|5517.51|5516.91|5517.64|5517.04|5517.64|5517.04|5517.51|5516.91|27
1721815790000|2024-07-24 10:09:50|||||||||17
1721815800000|2024-07-24 10:10:00|5517.89|5517.29|5517.64|5517.04|5517.89|5517.29|5517.64|5517.04|38
1721815810000|2024-07-24 10:10:10|5517.51|5516.91|5517.39|5516.79|5517.51|5516.91|5517.39|5516.79|41
1721815820000|2024-07-24 10:10:20|5517.51|5516.91|5517.64|5517.04|5517.64|5517.04|5517.51|5516.91|13
1721815830000|2024-07-24 10:10:30|5517.89|5517.29|5517.89|5517.29|5517.89|5517.29|5517.89|5517.29|125
1721815840000|2024-07-24 10:10:40|5518.01|5517.41|5518.14|5517.54|5518.14|5517.54|5517.89|5517.29|14
1721815850000|2024-07-24 10:10:50|5518.39|5517.79|5518.14|5517.54|5518.39|5517.79|5518.14|5517.54|32
1721815860000|2024-07-24 10:11:00|5518.26|5517.66|5518.39|5517.79|5518.39|5517.79|5518.14|5517.54|55
1721815870000|2024-07-24 10:11:10|5518.26|5517.66|5518.14|5517.54|5518.39|5517.79|5518.14|5517.54|7
1721815880000|2024-07-24 10:11:20|||||||||6
1721815890000|2024-07-24 10:11:30|||||||||6
1721815910000|2024-07-24 10:11:50|||||||||38
1721815920000|2024-07-24 10:12:00|||||||||1
1721815930000|2024-07-24 10:12:10|5518.39|5517.79|5518.39|5517.79|5518.39|5517.79|5518.39|5517.79|57
1721815940000|2024-07-24 10:12:20|5518.26|5517.66|5518.14|5517.54|5518.26|5517.66|5518.14|5517.54|10
1721815950000|2024-07-24 10:12:30|||||||||3
1721815960000|2024-07-24 10:12:40|5518.39|5517.79|5518.39|5517.79|5518.39|5517.79|5518.39|5517.79|55
1721815970000|2024-07-24 10:12:50|5518.64|5518.04|5518.64|5518.04|5518.64|5518.04|5518.64|5518.04|61
1721815980000|2024-07-24 10:13:00|5518.51|5517.91|5518.64|5518.04|5518.64|5518.04|5518.51|5517.91|17
1721815990000|2024-07-24 10:13:10|5519.14|5518.54|5518.89|5518.29|5519.14|5518.54|5518.64|5518.04|153
1721816000000|2024-07-24 10:13:20|5518.76|5518.16|5518.64|5518.04|5518.76|5518.16|5518.39|5517.79|106
1721816010000|2024-07-24 10:13:30|||||||||1
1721816020000|2024-07-24 10:13:40|||||||||33
1721816030000|2024-07-24 10:13:50|5518.89|5518.29|5518.89|5518.29|5518.89|5518.29|5518.89|5518.29|22
1721816040000|2024-07-24 10:14:00|||||||||28
1721816050000|2024-07-24 10:14:10|||||||||23
1721816060000|2024-07-24 10:14:20|5519.14|5518.54|5519.14|5518.54|5519.14|5518.54|5518.89|5518.29|70
1721816070000|2024-07-24 10:14:30|5519.26|5518.66|5519.14|5518.54|5519.26|5518.66|5518.89|5518.29|76
1721816080000|2024-07-24 10:14:40|5519.01|5518.41|5519.01|5518.41|5519.14|5518.54|5518.89|5518.29|28
1721816090000|2024-07-24 10:14:50|5519.14|5518.54|5519.14|5518.54|5519.26|5518.66|5519.14|5518.54|20
1721816100000|2024-07-24 10:15:00|5519.39|5518.79|5519.14|5518.54|5519.39|5518.79|5518.89|5518.29|105
1721816110000|2024-07-24 10:15:10|5519.01|5518.41|5519.14|5518.54|5519.14|5518.54|5518.89|5518.29|44
1721816120000|2024-07-24 10:15:20|5519.01|5518.41|5519.14|5518.54|5519.14|5518.54|5518.89|5518.29|8
1721816130000|2024-07-24 10:15:30|5519.01|5518.41|5519.14|5518.54|5519.14|5518.54|5519.01|5518.41|7
1721816140000|2024-07-24 10:15:40|5519.01|5518.41|5519.14|5518.54|5519.14|5518.54|5518.89|5518.29|44
1721816150000|2024-07-24 10:15:50|5519.01|5518.41|5518.89|5518.29|5519.01|5518.41|5518.89|5518.29|10
1721816160000|2024-07-24 10:16:00|5519.01|5518.41|5518.64|5518.04|5519.01|5518.41|5518.64|5518.04|71
1721816170000|2024-07-24 10:16:10|5518.39|5517.79|5518.39|5517.79|5518.39|5517.79|5518.39|5517.79|12
1721816180000|2024-07-24 10:16:20|5518.51|5517.91|5518.89|5518.29|5518.89|5518.29|5518.51|5517.91|31
1721816190000|2024-07-24 10:16:30|5518.76|5518.16|5518.39|5517.79|5518.76|5518.16|5518.39|5517.79|24
1721816200000|2024-07-24 10:16:40|||||||||11
1721816210000|2024-07-24 10:16:50|5518.26|5517.66|5518.26|5517.66|5518.26|5517.66|5518.26|5517.66|1
1721816220000|2024-07-24 10:17:00|5518.14|5517.54|5518.39|5517.79|5518.39|5517.79|5518.14|5517.54|20
1721816240000|2024-07-24 10:17:20|5518.14|5517.54|5518.39|5517.79|5518.39|5517.79|5518.14|5517.54|59
1721816250000|2024-07-24 10:17:30|5518.26|5517.66|5518.14|5517.54|5518.39|5517.79|5518.14|5517.54|16
1721816260000|2024-07-24 10:17:40|5518.26|5517.66|5518.14|5517.54|5518.39|5517.79|5518.14|5517.54|12
1721816270000|2024-07-24 10:17:50|5518.26|5517.66|5518.39|5517.79|5518.39|5517.79|5518.14|5517.54|4
1721816280000|2024-07-24 10:18:00|5518.26|5517.66|5517.89|5517.29|5518.39|5517.79|5517.89|5517.29|12
1721816290000|2024-07-24 10:18:10|5517.76|5517.16|5518.39|5517.79|5518.39|5517.79|5517.64|5517.04|78
1721816310000|2024-07-24 10:18:30|5518.64|5518.04|5518.64|5518.04|5518.64|5518.04|5518.64|5518.04|48
1721816330000|2024-07-24 10:18:50|5518.76|5518.16|5518.89|5518.29|5518.89|5518.29|5518.76|5518.16|53
1721816340000|2024-07-24 10:19:00|5519.14|5518.54|5518.64|5518.04|5519.14|5518.54|5518.64|5518.04|96
1721816350000|2024-07-24 10:19:10|5518.76|5518.16|5518.64|5518.04|5518.89|5518.29|5518.64|5518.04|23
1721816370000|2024-07-24 10:19:30|5518.89|5518.29|5518.64|5518.04|5518.89|5518.29|5518.64|5518.04|23
1721816380000|2024-07-24 10:19:40|5518.76|5518.16|5518.39|5517.79|5518.76|5518.16|5518.39|5517.79|28
1721816390000|2024-07-24 10:19:50|5518.51|5517.91|5518.76|5518.16|5518.89|5518.29|5518.51|5517.91|46
1721816400000|2024-07-24 10:20:00|5518.64|5518.04|5519.01|5518.41|5519.14|5518.54|5518.64|5518.04|43
1721816410000|2024-07-24 10:20:10|5519.14|5518.54|5518.89|5518.29|5519.14|5518.54|5518.89|5518.29|41
1721816420000|2024-07-24 10:20:20|5519.14|5518.54|5519.14|5518.54|5519.14|5518.54|5519.01|5518.41|20
1721816430000|2024-07-24 10:20:30|5519.39|5518.79|5519.14|5518.54|5519.39|5518.79|5519.14|5518.54|66
1721816440000|2024-07-24 10:20:40|5519.26|5518.66|5519.39|5518.79|5519.39|5518.79|5519.26|5518.66|40
1721816450000|2024-07-24 10:20:50|5519.26|5518.66|5519.39|5518.79|5519.39|5518.79|5519.26|5518.66|9
1721816460000|2024-07-24 10:21:00|5519.64|5519.04|5519.76|5519.16|5519.76|5519.16|5519.39|5518.79|173
1721816470000|2024-07-24 10:21:10|5519.89|5519.29|5519.89|5519.29|5519.89|5519.29|5519.89|5519.29|21
1721816480000|2024-07-24 10:21:20|5520.01|5519.41|5520.14|5519.54|5520.14|5519.54|5520.01|5519.41|51
1721816490000|2024-07-24 10:21:30|5520.39|5519.79|5520.39|5519.79|5520.39|5519.79|5520.14|5519.54|198
1721816500000|2024-07-24 10:21:40|||||||||11
1721816510000|2024-07-24 10:21:50|||||||||41
1721816520000|2024-07-24 10:22:00|5520.14|5519.54|5520.39|5519.79|5520.39|5519.79|5520.14|5519.54|50
1721816530000|2024-07-24 10:22:10|5520.14|5519.54|5520.14|5519.54|5520.14|5519.54|5520.14|5519.54|14
1721816540000|2024-07-24 10:22:20|5519.89|5519.29|5520.14|5519.54|5520.14|5519.54|5519.89|5519.29|60
1721816550000|2024-07-24 10:22:30|5520.39|5519.79|5520.14|5519.54|5520.39|5519.79|5520.14|5519.54|34
1721816560000|2024-07-24 10:22:40|||||||||5
1721816570000|2024-07-24 10:22:50|||||||||14
1721816580000|2024-07-24 10:23:00|5520.26|5519.66|5520.14|5519.54|5520.39|5519.79|5520.14|5519.54|16
1721816590000|2024-07-24 10:23:10|5520.39|5519.79|5520.14|5519.54|5520.39|5519.79|5520.14|5519.54|18
1721816600000|2024-07-24 10:23:20|5520.26|5519.66|5520.64|5520.04|5520.64|5520.04|5520.26|5519.66|47
1721816610000|2024-07-24 10:23:30|5520.39|5519.79|5520.39|5519.79|5520.51|5519.91|5520.39|5519.79|28
1721816620000|2024-07-24 10:23:40|5520.51|5519.91|5520.64|5520.04|5520.64|5520.04|5520.39|5519.79|21
1721816630000|2024-07-24 10:23:50|5520.51|5519.91|5520.64|5520.04|5520.64|5520.04|5520.39|5519.79|21
1721816640000|2024-07-24 10:24:00|5520.51|5519.91|5520.64|5520.04|5520.64|5520.04|5520.51|5519.91|93
1721816650000|2024-07-24 10:24:10|5520.76|5520.16|5520.89|5520.29|5520.89|5520.29|5520.76|5520.16|22
1721816660000|2024-07-24 10:24:20|5521.14|5520.54|5521.39|5520.79|5521.39|5520.79|5521.14|5520.54|130
1721816670000|2024-07-24 10:24:30|5521.14|5520.54|5521.14|5520.54|5521.39|5520.79|5521.14|5520.54|81
1721816680000|2024-07-24 10:24:40|5520.89|5520.29|5520.89|5520.29|5521.01|5520.41|5520.89|5520.29|22
1721816690000|2024-07-24 10:24:50|||||||||3
1721816700000|2024-07-24 10:25:00|5521.01|5520.41|5521.14|5520.54|5521.14|5520.54|5520.89|5520.29|58
1721816710000|2024-07-24 10:25:10|5521.39|5520.79|5521.51|5520.91|5521.51|5520.91|5521.14|5520.54|70
1721816720000|2024-07-24 10:25:20|5521.64|5521.04|5521.64|5521.04|5521.89|5521.29|5521.64|5521.04|80
1721816730000|2024-07-24 10:25:30|5521.51|5520.91|5521.89|5521.29|5521.89|5521.29|5521.51|5520.91|70
1721816740000|2024-07-24 10:25:40|5521.76|5521.16|5521.89|5521.29|5521.89|5521.29|5521.76|5521.16|16
1721816750000|2024-07-24 10:25:50|5522.01|5521.41|5522.64|5522.04|5522.64|5522.04|5522.01|5521.41|387
1721816760000|2024-07-24 10:26:00|5522.76|5522.16|5522.89|5522.29|5522.89|5522.29|5522.64|5522.04|116
1721816770000|2024-07-24 10:26:10|5522.64|5522.04|5522.39|5521.79|5522.64|5522.04|5522.39|5521.79|37
1721816780000|2024-07-24 10:26:20|||||||||10
1721816790000|2024-07-24 10:26:30|5522.51|5521.91|5522.14|5521.54|5522.64|5522.04|5522.14|5521.54|69
1721816800000|2024-07-24 10:26:40|||||||||10
1721816810000|2024-07-24 10:26:50|5522.26|5521.66|5522.14|5521.54|5522.39|5521.79|5522.14|5521.54|22
1721816820000|2024-07-24 10:27:00|5522.01|5521.41|5522.14|5521.54|5522.14|5521.54|5521.89|5521.29|98
1721816830000|2024-07-24 10:27:10|5521.89|5521.29|5521.64|5521.04|5521.89|5521.29|5521.64|5521.04|147
1721816840000|2024-07-24 10:27:20|5521.89|5521.29|5521.39|5520.79|5521.89|5521.29|5521.39|5520.79|50
1721816850000|2024-07-24 10:27:30|5521.14|5520.54|5520.14|5519.54|5521.14|5520.54|5520.14|5519.54|570
1721816860000|2024-07-24 10:27:40|5520.26|5519.66|5520.39|5519.79|5520.39|5519.79|5520.26|5519.66|79
1721816870000|2024-07-24 10:27:50|5520.14|5519.54|5520.14|5519.54|5520.39|5519.79|5520.14|5519.54|83
1721816880000|2024-07-24 10:28:00|5520.26|5519.66|5520.64|5520.04|5520.64|5520.04|5520.14|5519.54|61
1721816890000|2024-07-24 10:28:10|5520.51|5519.91|5520.64|5520.04|5520.64|5520.04|5520.39|5519.79|35
1721816900000|2024-07-24 10:28:20|5520.51|5519.91|5520.76|5520.16|5520.76|5520.16|5520.39|5519.79|10
1721816910000|2024-07-24 10:28:30|5520.64|5520.04|5520.64|5520.04|5520.89|5520.29|5520.64|5520.04|19
1721816920000|2024-07-24 10:28:40|5520.51|5519.91|5520.39|5519.79|5520.51|5519.91|5520.39|5519.79|22
1721816930000|2024-07-24 10:28:50|5520.14|5519.54|5520.39|5519.79|5520.39|5519.79|5520.14|5519.54|33
1721816940000|2024-07-24 10:29:00|5520.14|5519.54|5519.89|5519.29|5520.14|5519.54|5519.89|5519.29|17
1721816950000|2024-07-24 10:29:10|5520.01|5519.41|5519.64|5519.04|5520.14|5519.54|5519.64|5519.04|37
1721816960000|2024-07-24 10:29:20|5519.89|5519.29|5519.64|5519.04|5519.89|5519.29|5519.64|5519.04|14
1721816970000|2024-07-24 10:29:30|5519.89|5519.29|5520.14|5519.54|5520.14|5519.54|5519.89|5519.29|61
1721816980000|2024-07-24 10:29:40|5520.26|5519.66|5520.39|5519.79|5520.39|5519.79|5520.26|5519.66|7
1721816990000|2024-07-24 10:29:50|5520.26|5519.66|5519.64|5519.04|5520.26|5519.66|5519.64|5519.04|37
1721817000000|2024-07-24 10:30:00|5519.89|5519.29|5520.14|5519.54|5520.14|5519.54|5519.89|5519.29|59
1721817010000|2024-07-24 10:30:10|5520.26|5519.66|5520.14|5519.54|5520.26|5519.66|5520.14|5519.54|49
1721817020000|2024-07-24 10:30:20|5520.26|5519.66|5520.14|5519.54|5520.26|5519.66|5520.14|5519.54|22
1721817040000|2024-07-24 10:30:40|5520.01|5519.41|5519.89|5519.29|5520.01|5519.41|5519.76|5519.16|37
1721817050000|2024-07-24 10:30:50|5519.76|5519.16|5519.64|5519.04|5519.76|5519.16|5519.39|5518.79|15
1721817060000|2024-07-24 10:31:00|5519.51|5518.91|5519.39|5518.79|5519.64|5519.04|5519.39|5518.79|68
1721817070000|2024-07-24 10:31:10|5519.14|5518.54|5519.26|5518.66|5519.39|5518.79|5519.14|5518.54|36
1721817080000|2024-07-24 10:31:20|5519.14|5518.54|5519.39|5518.79|5519.39|5518.79|5519.14|5518.54|46
1721817090000|2024-07-24 10:31:30|5519.26|5518.66|5519.64|5519.04|5519.64|5519.04|5519.14|5518.54|29
1721817100000|2024-07-24 10:31:40|5519.89|5519.29|5519.64|5519.04|5519.89|5519.29|5519.64|5519.04|35
1721817110000|2024-07-24 10:31:50|5519.39|5518.79|5519.64|5519.04|5519.64|5519.04|5519.39|5518.79|141
1721817120000|2024-07-24 10:32:00|5519.51|5518.91|5519.14|5518.54|5519.64|5519.04|5519.14|5518.54|63
1721817130000|2024-07-24 10:32:10|5519.01|5518.41|5518.64|5518.04|5519.01|5518.41|5518.64|5518.04|29
1721817140000|2024-07-24 10:32:20|5518.39|5517.79|5518.64|5518.04|5518.64|5518.04|5518.39|5517.79|50
1721817150000|2024-07-24 10:32:30|||||||||85
1721817160000|2024-07-24 10:32:40|5518.76|5518.16|5518.89|5518.29|5518.89|5518.29|5518.76|5518.16|5
1721817170000|2024-07-24 10:32:50|5518.76|5518.16|5518.64|5518.04|5518.76|5518.16|5518.64|5518.04|34
1721817180000|2024-07-24 10:33:00|5518.39|5517.79|5518.89|5518.29|5518.89|5518.29|5518.39|5517.79|10
1721817190000|2024-07-24 10:33:10|5518.76|5518.16|5518.39|5517.79|5518.76|5518.16|5518.39|5517.79|20
1721817200000|2024-07-24 10:33:20|5518.14|5517.54|5518.14|5517.54|5518.14|5517.54|5518.14|5517.54|40
1721817210000|2024-07-24 10:33:30|5517.89|5517.29|5517.89|5517.29|5517.89|5517.29|5517.64|5517.04|26
1721817220000|2024-07-24 10:33:40|5518.14|5517.54|5517.64|5517.04|5518.14|5517.54|5517.64|5517.04|38
1721817230000|2024-07-24 10:33:50|5517.39|5516.79|5517.64|5517.04|5517.64|5517.04|5517.39|5516.79|88
1721817240000|2024-07-24 10:34:00|5517.76|5517.16|5517.64|5517.04|5517.89|5517.29|5517.64|5517.04|32
1721817250000|2024-07-24 10:34:10|5517.89|5517.29|5517.76|5517.16|5517.89|5517.29|5517.76|5517.16|18
1721817260000|2024-07-24 10:34:20|5517.89|5517.29|5517.89|5517.29|5518.14|5517.54|5517.76|5517.16|33
1721817270000|2024-07-24 10:34:30|5518.01|5517.41|5518.01|5517.41|5518.01|5517.41|5517.89|5517.29|60
1721817280000|2024-07-24 10:34:40|5518.14|5517.54|5518.39|5517.79|5518.39|5517.79|5518.01|5517.41|24
1721817290000|2024-07-24 10:34:50|5518.14|5517.54|5518.39|5517.79|5518.64|5518.04|5518.14|5517.54|24
1721817300000|2024-07-24 10:35:00|5518.51|5517.91|5518.64|5518.04|5518.64|5518.04|5518.39|5517.79|18
1721817310000|2024-07-24 10:35:10|5518.51|5517.91|5518.89|5518.29|5518.89|5518.29|5518.51|5517.91|15
1721817320000|2024-07-24 10:35:20|5518.64|5518.04|5518.64|5518.04|5518.64|5518.04|5518.64|5518.04|45
1721817330000|2024-07-24 10:35:30|5518.39|5517.79|5518.14|5517.54|5518.39|5517.79|5517.89|5517.29|75
1721817340000|2024-07-24 10:35:40|5518.39|5517.79|5518.26|5517.66|5518.39|5517.79|5518.26|5517.66|45
1721817350000|2024-07-24 10:35:50|5518.39|5517.79|5518.39|5517.79|5518.39|5517.79|5518.14|5517.54|23
1721817360000|2024-07-24 10:36:00|5518.26|5517.66|5518.39|5517.79|5518.51|5517.91|5518.26|5517.66|44
1721817370000|2024-07-24 10:36:10|5518.26|5517.66|5518.39|5517.79|5518.39|5517.79|5518.26|5517.66|1
1721817400000|2024-07-24 10:36:40|5518.26|5517.66|5518.14|5517.54|5518.26|5517.66|5518.14|5517.54|21
1721817410000|2024-07-24 10:36:50|5518.01|5517.41|5518.14|5517.54|5518.14|5517.54|5517.89|5517.29|71
1721817420000|2024-07-24 10:37:00|5518.26|5517.66|5518.01|5517.41|5518.26|5517.66|5518.01|5517.41|36
1721817430000|2024-07-24 10:37:10|5518.14|5517.54|5518.14|5517.54|5518.14|5517.54|5518.01|5517.41|12
1721817440000|2024-07-24 10:37:20|5518.39|5517.79|5518.14|5517.54|5518.39|5517.79|5518.14|5517.54|16
1721817450000|2024-07-24 10:37:30|5518.01|5517.41|5517.89|5517.29|5518.01|5517.41|5517.64|5517.04|58
1721817460000|2024-07-24 10:37:40|5518.14|5517.54|5518.14|5517.54|5518.14|5517.54|5518.14|5517.54|24
1721817470000|2024-07-24 10:37:50|5518.39|5517.79|5518.26|5517.66|5518.39|5517.79|5518.14|5517.54|26
1721817480000|2024-07-24 10:38:00|5518.14|5517.54|5519.39|5518.79|5519.51|5518.91|5518.14|5517.54|347
1721817490000|2024-07-24 10:38:10|5519.14|5518.54|5519.14|5518.54|5519.39|5518.79|5519.14|5518.54|50
1721817500000|2024-07-24 10:38:20|5518.89|5518.29|5518.89|5518.29|5518.89|5518.29|5518.89|5518.29|46
1721817520000|2024-07-24 10:38:40|5519.14|5518.54|5518.89|5518.29|5519.14|5518.54|5518.76|5518.16|40
1721817530000|2024-07-24 10:38:50|||||||||7
1721817540000|2024-07-24 10:39:00|5518.76|5518.16|5519.14|5518.54|5519.14|5518.54|5518.76|5518.16|55
1721817550000|2024-07-24 10:39:10|5518.89|5518.29|5518.76|5518.16|5519.01|5518.41|5518.64|5518.04|91
1721817560000|2024-07-24 10:39:20|5518.89|5518.29|5519.14|5518.54|5519.14|5518.54|5518.89|5518.29|53
1721817570000|2024-07-24 10:39:30|5519.26|5518.66|5519.39|5518.79|5519.51|5518.91|5519.14|5518.54|31
1721817580000|2024-07-24 10:39:40|5519.64|5519.04|5519.14|5518.54|5519.64|5519.04|5519.14|5518.54|37
1721817590000|2024-07-24 10:39:50|5518.89|5518.29|5518.39|5517.79|5519.01|5518.41|5518.39|5517.79|46
1721817600000|2024-07-24 10:40:00|||||||||73
1721817610000|2024-07-24 10:40:10|5518.64|5518.04|5518.64|5518.04|5518.64|5518.04|5518.64|5518.04|16
1721817620000|2024-07-24 10:40:20|5518.39|5517.79|5518.64|5518.04|5518.76|5518.16|5518.39|5517.79|28
1721817630000|2024-07-24 10:40:30|||||||||1
1721817640000|2024-07-24 10:40:40|5518.39|5517.79|5518.64|5518.04|5518.64|5518.04|5518.39|5517.79|13
1721817660000|2024-07-24 10:41:00|5518.51|5517.91|5518.39|5517.79|5518.51|5517.91|5518.39|5517.79|8
1721817670000|2024-07-24 10:41:10|5518.14|5517.54|5517.89|5517.29|5518.14|5517.54|5517.89|5517.29|21
1721817680000|2024-07-24 10:41:20|5518.01|5517.41|5518.14|5517.54|5518.14|5517.54|5517.89|5517.29|32
1721817690000|2024-07-24 10:41:30|5518.26|5517.66|5518.39|5517.79|5518.39|5517.79|5518.26|5517.66|6
1721817700000|2024-07-24 10:41:40|||||||||1
1721817710000|2024-07-24 10:41:50|5518.14|5517.54|5518.39|5517.79|5518.39|5517.79|5518.14|5517.54|37
1721817730000|2024-07-24 10:42:10|5518.64|5518.04|5518.39|5517.79|5518.64|5518.04|5518.39|5517.79|14
1721817740000|2024-07-24 10:42:20|5518.26|5517.66|5518.39|5517.79|5518.39|5517.79|5518.26|5517.66|50
1721817750000|2024-07-24 10:42:30|5518.14|5517.54|5518.01|5517.41|5518.14|5517.54|5517.89|5517.29|50
1721817760000|2024-07-24 10:42:40|5518.14|5517.54|5517.89|5517.29|5518.14|5517.54|5517.89|5517.29|71
1721817770000|2024-07-24 10:42:50|5517.76|5517.16|5517.64|5517.04|5517.76|5517.16|5517.64|5517.04|38
1721817780000|2024-07-24 10:43:00|5517.89|5517.29|5517.89|5517.29|5517.89|5517.29|5517.89|5517.29|52
1721817790000|2024-07-24 10:43:10|||||||||7
1721817800000|2024-07-24 10:43:20|5517.76|5517.16|5517.64|5517.04|5517.76|5517.16|5517.64|5517.04|89
1721817810000|2024-07-24 10:43:30|5517.51|5516.91|5517.39|5516.79|5517.51|5516.91|5517.14|5516.54|68
1721817820000|2024-07-24 10:43:40|5517.14|5516.54|5517.14|5516.54|5517.14|5516.54|5517.14|5516.54|124
1721817830000|2024-07-24 10:43:50|||||||||37
1721817840000|2024-07-24 10:44:00|5516.89|5516.29|5516.14|5515.54|5516.89|5516.29|5516.14|5515.54|120
1721817850000|2024-07-24 10:44:10|5516.39|5515.79|5515.89|5515.29|5516.39|5515.79|5515.89|5515.29|424
1721817860000|2024-07-24 10:44:20|5515.76|5515.16|5515.64|5515.04|5515.89|5515.29|5515.64|5515.04|62
1721817870000|2024-07-24 10:44:30|5515.76|5515.16|5516.39|5515.79|5516.39|5515.79|5515.76|5515.16|54
1721817880000|2024-07-24 10:44:40|||||||||4
1721817890000|2024-07-24 10:44:50|||||||||34
1721817900000|2024-07-24 10:45:00|5516.64|5516.04|5516.64|5516.04|5516.64|5516.04|5516.64|5516.04|39
1721817910000|2024-07-24 10:45:10|5516.76|5516.16|5516.89|5516.29|5517.14|5516.54|5516.76|5516.16|74
1721817920000|2024-07-24 10:45:20|5517.14|5516.54|5517.14|5516.54|5517.14|5516.54|5517.14|5516.54|18
1721817930000|2024-07-24 10:45:30|5517.01|5516.41|5516.89|5516.29|5517.01|5516.41|5516.76|5516.16|34
1721817940000|2024-07-24 10:45:40|5516.76|5516.16|5516.89|5516.29|5516.89|5516.29|5516.76|5516.16|19
1721817950000|2024-07-24 10:45:50|5517.01|5516.41|5516.89|5516.29|5517.01|5516.41|5516.89|5516.29|30
1721817960000|2024-07-24 10:46:00|||||||||13
1721817970000|2024-07-24 10:46:10|5517.01|5516.41|5516.89|5516.29|5517.14|5516.54|5516.89|5516.29|24
1721817980000|2024-07-24 10:46:20|5516.64|5516.04|5516.89|5516.29|5516.89|5516.29|5516.64|5516.04|35
1721817990000|2024-07-24 10:46:30|5517.14|5516.54|5516.89|5516.29|5517.14|5516.54|5516.89|5516.29|20
1721818000000|2024-07-24 10:46:40|5516.64|5516.04|5516.64|5516.04|5516.76|5516.16|5516.64|5516.04|17
1721818010000|2024-07-24 10:46:50|5516.89|5516.29|5516.89|5516.29|5516.89|5516.29|5516.64|5516.04|12
1721818020000|2024-07-24 10:47:00|5517.14|5516.54|5517.14|5516.54|5517.26|5516.66|5517.14|5516.54|33
1721818030000|2024-07-24 10:47:10|5516.89|5516.29|5516.89|5516.29|5516.89|5516.29|5516.64|5516.04|28
1721818040000|2024-07-24 10:47:20|5517.14|5516.54|5517.14|5516.54|5517.14|5516.54|5517.14|5516.54|21
1721818050000|2024-07-24 10:47:30|||||||||1
1721818060000|2024-07-24 10:47:40|5517.26|5516.66|5516.89|5516.29|5517.26|5516.66|5516.89|5516.29|27
1721818080000|2024-07-24 10:48:00|5516.64|5516.04|5516.64|5516.04|5516.64|5516.04|5516.64|5516.04|11
1721818090000|2024-07-24 10:48:10|5516.51|5515.91|5516.39|5515.79|5516.64|5516.04|5516.39|5515.79|31
1721818100000|2024-07-24 10:48:20|5516.51|5515.91|5516.64|5516.04|5516.64|5516.04|5516.51|5515.91|30
1721818110000|2024-07-24 10:48:30|5516.89|5516.29|5516.89|5516.29|5516.89|5516.29|5516.89|5516.29|14
1721818120000|2024-07-24 10:48:40|5516.76|5516.16|5516.14|5515.54|5516.76|5516.16|5516.14|5515.54|37
1721818130000|2024-07-24 10:48:50|5516.26|5515.66|5516.39|5515.79|5516.39|5515.79|5516.14|5515.54|16
1721818140000|2024-07-24 10:49:00|5516.26|5515.66|5516.26|5515.66|5516.26|5515.66|5516.14|5515.54|23
1721818150000|2024-07-24 10:49:10|5516.14|5515.54|5516.39|5515.79|5516.39|5515.79|5516.14|5515.54|14
1721818160000|2024-07-24 10:49:20|5516.51|5515.91|5516.39|5515.79|5516.64|5516.04|5516.39|5515.79|32
1721818170000|2024-07-24 10:49:30|5516.14|5515.54|5516.14|5515.54|5516.39|5515.79|5516.14|5515.54|104
1721818180000|2024-07-24 10:49:40|5516.01|5515.41|5515.89|5515.29|5516.14|5515.54|5515.89|5515.29|31
1721818190000|2024-07-24 10:49:50|5516.01|5515.41|5516.39|5515.79|5516.39|5515.79|5516.01|5515.41|27
1721818200000|2024-07-24 10:50:00|5516.26|5515.66|5516.14|5515.54|5516.26|5515.66|5516.14|5515.54|50
1721818210000|2024-07-24 10:50:10|5516.26|5515.66|5516.39|5515.79|5516.39|5515.79|5516.26|5515.66|49
1721818220000|2024-07-24 10:50:20|5516.26|5515.66|5516.39|5515.79|5516.39|5515.79|5516.14|5515.54|27
1721818230000|2024-07-24 10:50:30|5516.26|5515.66|5516.64|5516.04|5516.64|5516.04|5516.26|5515.66|48
1721818240000|2024-07-24 10:50:40|5516.51|5515.91|5516.39|5515.79|5516.64|5516.04|5516.39|5515.79|31
1721818250000|2024-07-24 10:50:50|5516.64|5516.04|5516.14|5515.54|5516.64|5516.04|5516.14|5515.54|102
1721818260000|2024-07-24 10:51:00|5516.01|5515.41|5515.89|5515.29|5516.14|5515.54|5515.89|5515.29|104
1721818270000|2024-07-24 10:51:10|5516.01|5515.41|5516.14|5515.54|5516.14|5515.54|5515.89|5515.29|19
1721818280000|2024-07-24 10:51:20|5516.26|5515.66|5516.39|5515.79|5516.39|5515.79|5516.26|5515.66|21
1721818290000|2024-07-24 10:51:30|5516.51|5515.91|5516.14|5515.54|5516.51|5515.91|5516.14|5515.54|26
1721818300000|2024-07-24 10:51:40|||||||||1
1721818310000|2024-07-24 10:51:50|5515.89|5515.29|5516.39|5515.79|5516.39|5515.79|5515.89|5515.29|55
1721818320000|2024-07-24 10:52:00|5516.51|5515.91|5516.14|5515.54|5516.51|5515.91|5516.14|5515.54|15
1721818330000|2024-07-24 10:52:10|5516.26|5515.66|5516.39|5515.79|5516.39|5515.79|5516.26|5515.66|8
1721818350000|2024-07-24 10:52:30|5516.51|5515.91|5516.39|5515.79|5516.51|5515.91|5516.39|5515.79|37
1721818360000|2024-07-24 10:52:40|5516.26|5515.66|5516.39|5515.79|5516.39|5515.79|5516.26|5515.66|45
1721818370000|2024-07-24 10:52:50|5516.51|5515.91|5516.89|5516.29|5516.89|5516.29|5516.51|5515.91|60
1721818380000|2024-07-24 10:53:00|5516.76|5516.16|5516.89|5516.29|5516.89|5516.29|5516.64|5516.04|61
1721818390000|2024-07-24 10:53:10|5517.01|5516.41|5517.14|5516.54|5517.39|5516.79|5517.01|5516.41|33
1721818400000|2024-07-24 10:53:20|5516.89|5516.29|5517.14|5516.54|5517.14|5516.54|5516.89|5516.29|22
1721818410000|2024-07-24 10:53:30|||||||||2
1721818420000|2024-07-24 10:53:40|5517.26|5516.66|5517.14|5516.54|5517.26|5516.66|5517.14|5516.54|31
1721818430000|2024-07-24 10:53:50|5517.39|5516.79|5517.39|5516.79|5517.39|5516.79|5517.39|5516.79|41
1721818440000|2024-07-24 10:54:00|5517.51|5516.91|5517.39|5516.79|5517.51|5516.91|5517.39|5516.79|17
1721818450000|2024-07-24 10:54:10|5517.64|5517.04|5517.64|5517.04|5517.89|5517.29|5517.64|5517.04|30
1721818460000|2024-07-24 10:54:20|5517.76|5517.16|5517.76|5517.16|5517.76|5517.16|5517.76|5517.16|54
1721818470000|2024-07-24 10:54:30|5517.64|5517.04|5517.64|5517.04|5517.76|5517.16|5517.64|5517.04|2
1721818480000|2024-07-24 10:54:40|5517.51|5516.91|5517.39|5516.79|5517.51|5516.91|5517.14|5516.54|46
1721818490000|2024-07-24 10:54:50|5517.26|5516.66|5516.89|5516.29|5517.26|5516.66|5516.89|5516.29|29
1721818500000|2024-07-24 10:55:00|5517.01|5516.41|5517.14|5516.54|5517.14|5516.54|5516.89|5516.29|20
1721818510000|2024-07-24 10:55:10|5517.01|5516.41|5517.14|5516.54|5517.14|5516.54|5517.01|5516.41|7
1721818520000|2024-07-24 10:55:20|5517.39|5516.79|5517.39|5516.79|5517.39|5516.79|5517.39|5516.79|18
1721818530000|2024-07-24 10:55:30|5517.51|5516.91|5517.39|5516.79|5517.51|5516.91|5517.39|5516.79|11
1721818540000|2024-07-24 10:55:40|5517.51|5516.91|5517.39|5516.79|5517.51|5516.91|5517.39|5516.79|0
1721818550000|2024-07-24 10:55:50|5517.64|5517.04|5517.64|5517.04|5517.64|5517.04|5517.64|5517.04|9
1721818560000|2024-07-24 10:56:00|5517.39|5516.79|5517.39|5516.79|5517.39|5516.79|5517.39|5516.79|14
1721818570000|2024-07-24 10:56:10|5517.26|5516.66|5517.39|5516.79|5517.39|5516.79|5517.14|5516.54|37
1721818580000|2024-07-24 10:56:20|5517.14|5516.54|5517.14|5516.54|5517.26|5516.66|5517.14|5516.54|11
1721818590000|2024-07-24 10:56:30|5517.26|5516.66|5517.14|5516.54|5517.26|5516.66|5517.14|5516.54|13
1721818600000|2024-07-24 10:56:40|5517.26|5516.66|5517.39|5516.79|5517.39|5516.79|5517.26|5516.66|11
1721818610000|2024-07-24 10:56:50|5517.26|5516.66|5517.14|5516.54|5517.39|5516.79|5517.14|5516.54|18
1721818620000|2024-07-24 10:57:00|5517.01|5516.41|5516.89|5516.29|5517.01|5516.41|5516.89|5516.29|14
1721818630000|2024-07-24 10:57:10|5517.01|5516.41|5517.39|5516.79|5517.39|5516.79|5517.01|5516.41|54
1721818640000|2024-07-24 10:57:20|5517.64|5517.04|5517.39|5516.79|5517.64|5517.04|5517.39|5516.79|15
1721818660000|2024-07-24 10:57:40|5517.51|5516.91|5517.64|5517.04|5517.89|5517.29|5517.51|5516.91|66
1721818670000|2024-07-24 10:57:50|||||||||1
1721818680000|2024-07-24 10:58:00|||||||||7
1721818690000|2024-07-24 10:58:10|5517.76|5517.16|5518.14|5517.54|5518.14|5517.54|5517.76|5517.16|22
1721818700000|2024-07-24 10:58:20|5518.64|5518.04|5518.64|5518.04|5518.76|5518.16|5518.39|5517.79|467
1721818710000|2024-07-24 10:58:30|||||||||106
1721818720000|2024-07-24 10:58:40|5518.39|5517.79|5517.89|5517.29|5518.39|5517.79|5517.89|5517.29|66
1721818730000|2024-07-24 10:58:50|||||||||95
1721818740000|2024-07-24 10:59:00|5517.76|5517.16|5517.64|5517.04|5517.89|5517.29|5517.64|5517.04|105
1721818750000|2024-07-24 10:59:10|5517.76|5517.16|5517.51|5516.91|5517.89|5517.29|5517.39|5516.79|43
1721818760000|2024-07-24 10:59:20|5517.39|5516.79|5516.89|5516.29|5517.39|5516.79|5516.89|5516.29|58
1721818770000|2024-07-24 10:59:30|5516.76|5516.16|5516.89|5516.29|5516.89|5516.29|5516.64|5516.04|65
1721818780000|2024-07-24 10:59:40|5516.76|5516.16|5516.14|5515.54|5516.89|5516.29|5515.89|5515.29|358
1721818790000|2024-07-24 10:59:50|5515.89|5515.29|5515.89|5515.29|5515.89|5515.29|5515.89|5515.29|86
1721818800000|2024-07-24 11:00:00|5516.39|5515.79|5516.64|5516.04|5516.64|5516.04|5516.14|5515.54|296
1721818810000|2024-07-24 11:00:10|5516.76|5516.16|5517.01|5516.41|5517.14|5516.54|5516.76|5516.16|33
1721818820000|2024-07-24 11:00:20|5516.89|5516.29|5515.89|5515.29|5516.89|5516.29|5515.64|5515.04|215
1721818830000|2024-07-24 11:00:30|5516.01|5515.41|5515.89|5515.29|5516.26|5515.66|5515.89|5515.29|72
1721818840000|2024-07-24 11:00:40|5516.01|5515.41|5515.89|5515.29|5516.14|5515.54|5515.89|5515.29|31
1721818850000|2024-07-24 11:00:50|5515.76|5515.16|5515.89|5515.29|5516.14|5515.54|5515.64|5515.04|29
1721818860000|2024-07-24 11:01:00|5516.14|5515.54|5515.14|5514.54|5516.14|5515.54|5515.14|5514.54|47
1721818870000|2024-07-24 11:01:10|5514.89|5514.29|5515.14|5514.54|5515.14|5514.54|5514.89|5514.29|190
1721818880000|2024-07-24 11:01:20|5514.89|5514.29|5514.64|5514.04|5514.89|5514.29|5514.39|5513.79|128
1721818890000|2024-07-24 11:01:30|5514.39|5513.79|5513.89|5513.29|5514.39|5513.79|5513.89|5513.29|70
1721818900000|2024-07-24 11:01:40|5513.64|5513.04|5513.76|5513.16|5513.76|5513.16|5513.64|5513.04|114
1721818910000|2024-07-24 11:01:50|5513.89|5513.29|5514.14|5513.54|5514.64|5514.04|5513.89|5513.29|308
1721818920000|2024-07-24 11:02:00|5514.01|5513.41|5514.14|5513.54|5514.14|5513.54|5514.01|5513.41|32
1721818930000|2024-07-24 11:02:10|5514.01|5513.41|5513.89|5513.29|5514.01|5513.41|5513.89|5513.29|11
1721818940000|2024-07-24 11:02:20|5513.76|5513.16|5513.64|5513.04|5513.89|5513.29|5513.39|5512.79|97
1721818950000|2024-07-24 11:02:30|5513.76|5513.16|5513.14|5512.54|5513.76|5513.16|5512.76|5512.16|164
1721818960000|2024-07-24 11:02:40|5513.26|5512.66|5513.51|5512.91|5513.76|5513.16|5513.26|5512.66|59
1721818970000|2024-07-24 11:02:50|5513.39|5512.79|5513.39|5512.79|5513.89|5513.29|5513.39|5512.79|67
1721818980000|2024-07-24 11:03:00|5513.51|5512.91|5513.89|5513.29|5514.14|5513.54|5513.51|5512.91|147
1721818990000|2024-07-24 11:03:10|5514.01|5513.41|5513.89|5513.29|5514.14|5513.54|5513.89|5513.29|74
1721819000000|2024-07-24 11:03:20|5513.64|5513.04|5513.64|5513.04|5513.89|5513.29|5513.64|5513.04|32
1721819010000|2024-07-24 11:03:30|5513.39|5512.79|5513.39|5512.79|5513.39|5512.79|5513.39|5512.79|8
1721819020000|2024-07-24 11:03:40|5513.51|5512.91|5513.89|5513.29|5513.89|5513.29|5513.39|5512.79|93
1721819030000|2024-07-24 11:03:50|5514.01|5513.41|5514.14|5513.54|5514.14|5513.54|5514.01|5513.41|63
1721819040000|2024-07-24 11:04:00|5514.26|5513.66|5514.14|5513.54|5514.64|5514.04|5514.14|5513.54|89
1721819050000|2024-07-24 11:04:10|5514.26|5513.66|5514.14|5513.54|5514.26|5513.66|5514.14|5513.54|26
1721819060000|2024-07-24 11:04:20|5514.01|5513.41|5513.39|5512.79|5514.01|5513.41|5513.39|5512.79|97
1721819070000|2024-07-24 11:04:30|5513.51|5512.91|5513.51|5512.91|5513.64|5513.04|5513.39|5512.79|75
1721819080000|2024-07-24 11:04:40|5513.64|5513.04|5513.64|5513.04|5513.64|5513.04|5513.39|5512.79|69
1721819090000|2024-07-24 11:04:50|5513.39|5512.79|5513.64|5513.04|5513.64|5513.04|5513.39|5512.79|38
1721819100000|2024-07-24 11:05:00|5513.51|5512.91|5513.64|5513.04|5513.64|5513.04|5513.39|5512.79|49
1721819110000|2024-07-24 11:05:10|5513.76|5513.16|5513.89|5513.29|5513.89|5513.29|5513.64|5513.04|52
1721819120000|2024-07-24 11:05:20|5513.76|5513.16|5512.14|5511.54|5513.76|5513.16|5512.14|5511.54|121
1721819130000|2024-07-24 11:05:30|5512.01|5511.41|5511.64|5511.04|5512.14|5511.54|5511.64|5511.04|82
1721819140000|2024-07-24 11:05:40|5511.76|5511.16|5511.64|5511.04|5511.76|5511.16|5511.64|5511.04|64
1721819150000|2024-07-24 11:05:50|5511.89|5511.29|5512.14|5511.54|5512.14|5511.54|5511.76|5511.16|41
1721819160000|2024-07-24 11:06:00|5512.39|5511.79|5512.51|5511.91|5512.64|5512.04|5512.39|5511.79|62
1721819170000|2024-07-24 11:06:10|5512.64|5512.04|5511.89|5511.29|5512.64|5512.04|5511.89|5511.29|33
1721819180000|2024-07-24 11:06:20|5512.14|5511.54|5511.64|5511.04|5512.14|5511.54|5511.64|5511.04|326
1721819190000|2024-07-24 11:06:30|5511.39|5510.79|5511.64|5511.04|5511.64|5511.04|5511.39|5510.79|24
1721819200000|2024-07-24 11:06:40|5511.51|5510.91|5511.39|5510.79|5511.51|5510.91|5511.39|5510.79|22
1721819210000|2024-07-24 11:06:50|5511.51|5510.91|5511.64|5511.04|5511.64|5511.04|5511.39|5510.79|26
1721819220000|2024-07-24 11:07:00|5511.39|5510.79|5511.39|5510.79|5511.64|5511.04|5511.39|5510.79|56
1721819230000|2024-07-24 11:07:10|5511.26|5510.66|5511.64|5511.04|5511.64|5511.04|5511.14|5510.54|94
1721819240000|2024-07-24 11:07:20|5511.76|5511.16|5511.89|5511.29|5512.01|5511.41|5511.76|5511.16|49
1721819250000|2024-07-24 11:07:30|5512.01|5511.41|5511.64|5511.04|5512.14|5511.54|5511.64|5511.04|18
1721819260000|2024-07-24 11:07:40|5511.76|5511.16|5511.89|5511.29|5511.89|5511.29|5511.64|5511.04|9
1721819270000|2024-07-24 11:07:50|5511.76|5511.16|5511.89|5511.29|5511.89|5511.29|5511.64|5511.04|24
1721819280000|2024-07-24 11:08:00|5511.76|5511.16|5511.64|5511.04|5511.89|5511.29|5511.64|5511.04|21
1721819290000|2024-07-24 11:08:10|5511.76|5511.16|5511.64|5511.04|5511.89|5511.29|5511.51|5510.91|61
1721819300000|2024-07-24 11:08:20|5511.51|5510.91|5511.89|5511.29|5511.89|5511.29|5511.51|5510.91|14
1721819310000|2024-07-24 11:08:30|5512.01|5511.41|5512.14|5511.54|5512.14|5511.54|5512.01|5511.41|28
1721819320000|2024-07-24 11:08:40|5512.26|5511.66|5512.89|5512.29|5513.14|5512.54|5512.26|5511.66|324
1721819330000|2024-07-24 11:08:50|5512.76|5512.16|5512.89|5512.29|5513.01|5512.41|5512.76|5512.16|41
1721819340000|2024-07-24 11:09:00|5513.01|5512.41|5513.39|5512.79|5513.39|5512.79|5513.01|5512.41|56
1721819350000|2024-07-24 11:09:10|5513.64|5513.04|5513.89|5513.29|5513.89|5513.29|5513.64|5513.04|66
1721819360000|2024-07-24 11:09:20|5514.14|5513.54|5513.89|5513.29|5514.14|5513.54|5513.89|5513.29|29
1721819370000|2024-07-24 11:09:30|5513.76|5513.16|5513.89|5513.29|5513.89|5513.29|5513.64|5513.04|74
1721819380000|2024-07-24 11:09:40|5513.76|5513.16|5513.64|5513.04|5513.76|5513.16|5513.39|5512.79|41
1721819390000|2024-07-24 11:09:50|5513.89|5513.29|5513.64|5513.04|5513.89|5513.29|5513.64|5513.04|35
1721819400000|2024-07-24 11:10:00|5513.39|5512.79|5513.64|5513.04|5513.64|5513.04|5513.39|5512.79|97
1721819410000|2024-07-24 11:10:10|5513.76|5513.16|5513.89|5513.29|5514.01|5513.41|5513.64|5513.04|26
1721819420000|2024-07-24 11:10:20|5513.76|5513.16|5513.64|5513.04|5513.89|5513.29|5513.64|5513.04|26
1721819430000|2024-07-24 11:10:30|||||||||15
1721819440000|2024-07-24 11:10:40|5513.89|5513.29|5513.89|5513.29|5513.89|5513.29|5513.89|5513.29|39
1721819450000|2024-07-24 11:10:50|5513.64|5513.04|5513.76|5513.16|5513.89|5513.29|5513.64|5513.04|21
1721819460000|2024-07-24 11:11:00|5513.64|5513.04|5514.26|5513.66|5514.64|5514.04|5513.64|5513.04|243
1721819470000|2024-07-24 11:11:10|5514.39|5513.79|5514.14|5513.54|5514.39|5513.79|5514.14|5513.54|26
1721819480000|2024-07-24 11:11:20|5514.26|5513.66|5514.14|5513.54|5514.39|5513.79|5514.14|5513.54|11
1721819490000|2024-07-24 11:11:30|||||||||7
1721819500000|2024-07-24 11:11:40|5514.01|5513.41|5513.64|5513.04|5514.01|5513.41|5513.64|5513.04|22
1721819510000|2024-07-24 11:11:50|5513.51|5512.91|5513.64|5513.04|5513.89|5513.29|5513.39|5512.79|117
1721819520000|2024-07-24 11:12:00|5513.51|5512.91|5513.39|5512.79|5513.51|5512.91|5513.39|5512.79|9
1721819530000|2024-07-24 11:12:10|5513.64|5513.04|5513.51|5512.91|5513.64|5513.04|5513.51|5512.91|49
1721819540000|2024-07-24 11:12:20|5513.39|5512.79|5513.89|5513.29|5514.14|5513.54|5513.14|5512.54|206
1721819550000|2024-07-24 11:12:30|5514.14|5513.54|5514.14|5513.54|5514.14|5513.54|5514.01|5513.41|12
1721819560000|2024-07-24 11:12:40|5513.89|5513.29|5514.14|5513.54|5514.14|5513.54|5513.89|5513.29|40
1721819570000|2024-07-24 11:12:50|5514.01|5513.41|5513.89|5513.29|5514.01|5513.41|5513.89|5513.29|10
1721819580000|2024-07-24 11:13:00|||||||||2
1721819590000|2024-07-24 11:13:10|5514.14|5513.54|5514.14|5513.54|5514.14|5513.54|5514.14|5513.54|12
1721819600000|2024-07-24 11:13:20|5514.26|5513.66|5513.89|5513.29|5514.39|5513.79|5513.89|5513.29|13
1721819610000|2024-07-24 11:13:30|5514.14|5513.54|5514.14|5513.54|5514.14|5513.54|5513.89|5513.29|14
1721819620000|2024-07-24 11:13:40|5514.01|5513.41|5514.39|5513.79|5514.64|5514.04|5513.89|5513.29|81
1721819630000|2024-07-24 11:13:50|5514.26|5513.66|5514.01|5513.41|5514.26|5513.66|5514.01|5513.41|46
1721819640000|2024-07-24 11:14:00|5513.89|5513.29|5514.14|5513.54|5514.26|5513.66|5513.89|5513.29|29
1721819650000|2024-07-24 11:14:10|||||||||3
1721819660000|2024-07-24 11:14:20|5514.26|5513.66|5514.14|5513.54|5514.26|5513.66|5514.01|5513.41|19
1721819670000|2024-07-24 11:14:30|5514.01|5513.41|5513.64|5513.04|5514.01|5513.41|5513.64|5513.04|90
1721819680000|2024-07-24 11:14:40|5513.51|5512.91|5513.39|5512.79|5513.51|5512.91|5513.39|5512.79|6
1721819690000|2024-07-24 11:14:50|5513.51|5512.91|5513.14|5512.54|5513.51|5512.91|5513.14|5512.54|44
1721819700000|2024-07-24 11:15:00|5513.26|5512.66|5513.14|5512.54|5513.39|5512.79|5512.89|5512.29|225
1721819710000|2024-07-24 11:15:10|5513.26|5512.66|5513.14|5512.54|5513.39|5512.79|5513.14|5512.54|24
1721819720000|2024-07-24 11:15:20|5513.01|5512.41|5513.14|5512.54|5513.14|5512.54|5513.01|5512.41|6
1721819730000|2024-07-24 11:15:30|5513.01|5512.41|5513.01|5512.41|5513.01|5512.41|5513.01|5512.41|27
1721819740000|2024-07-24 11:15:40|5512.89|5512.29|5512.89|5512.29|5512.89|5512.29|5512.64|5512.04|9
1721819750000|2024-07-24 11:15:50|5513.14|5512.54|5512.89|5512.29|5513.14|5512.54|5512.89|5512.29|44
1721819760000|2024-07-24 11:16:00|5513.01|5512.41|5513.39|5512.79|5513.39|5512.79|5513.01|5512.41|70
1721819770000|2024-07-24 11:16:10|5513.89|5513.29|5514.64|5514.04|5514.64|5514.04|5513.89|5513.29|162
1721819780000|2024-07-24 11:16:20|5514.76|5514.16|5515.14|5514.54|5515.14|5514.54|5514.64|5514.04|181
1721819790000|2024-07-24 11:16:30|5515.26|5514.66|5515.39|5514.79|5515.39|5514.79|5515.14|5514.54|120
1721819800000|2024-07-24 11:16:40|5515.26|5514.66|5516.14|5515.54|5516.26|5515.66|5515.26|5514.66|155
1721819810000|2024-07-24 11:16:50|5515.89|5515.29|5516.64|5516.04|5516.64|5516.04|5515.89|5515.29|236
1721819820000|2024-07-24 11:17:00|5516.51|5515.91|5516.89|5516.29|5517.14|5516.54|5516.39|5515.79|92
1721819830000|2024-07-24 11:17:10|5516.76|5516.16|5516.64|5516.04|5516.76|5516.16|5516.39|5515.79|197
1721819840000|2024-07-24 11:17:20|5516.89|5516.29|5516.64|5516.04|5516.89|5516.29|5516.39|5515.79|47
1721819850000|2024-07-24 11:17:30|5516.51|5515.91|5516.14|5515.54|5516.64|5516.04|5516.14|5515.54|25
1721819860000|2024-07-24 11:17:40|5515.89|5515.29|5515.64|5515.04|5515.89|5515.29|5515.64|5515.04|44
1721819870000|2024-07-24 11:17:50|5515.76|5515.16|5515.64|5515.04|5516.14|5515.54|5515.64|5515.04|63
1721819880000|2024-07-24 11:18:00|5515.76|5515.16|5515.89|5515.29|5515.89|5515.29|5515.64|5515.04|66
1721819890000|2024-07-24 11:18:10|5515.76|5515.16|5515.64|5515.04|5515.76|5515.16|5515.64|5515.04|15
1721819900000|2024-07-24 11:18:20|5515.51|5514.91|5515.14|5514.54|5515.51|5514.91|5515.14|5514.54|51
1721819910000|2024-07-24 11:18:30|5515.39|5514.79|5515.64|5515.04|5515.64|5515.04|5515.39|5514.79|64
1721819920000|2024-07-24 11:18:40|5515.89|5515.29|5515.89|5515.29|5515.89|5515.29|5515.89|5515.29|68
1721819930000|2024-07-24 11:18:50|5515.76|5515.16|5515.64|5515.04|5515.76|5515.16|5515.64|5515.04|23
1721819940000|2024-07-24 11:19:00|5515.89|5515.29|5516.39|5515.79|5516.39|5515.79|5515.89|5515.29|54
1721819950000|2024-07-24 11:19:10|5516.14|5515.54|5516.14|5515.54|5516.39|5515.79|5515.89|5515.29|68
1721819960000|2024-07-24 11:19:20|5516.39|5515.79|5516.39|5515.79|5516.64|5516.04|5516.39|5515.79|19
1721819970000|2024-07-24 11:19:30|5516.64|5516.04|5516.64|5516.04|5516.64|5516.04|5516.39|5515.79|36
1721819980000|2024-07-24 11:19:40|5516.51|5515.91|5516.89|5516.29|5516.89|5516.29|5516.51|5515.91|84
1721819990000|2024-07-24 11:19:50|5517.01|5516.41|5517.89|5517.29|5517.89|5517.29|5517.01|5516.41|164
1721820000000|2024-07-24 11:20:00|5517.64|5517.04|5517.64|5517.04|5517.64|5517.04|5517.51|5516.91|41
1721820010000|2024-07-24 11:20:10|5517.76|5517.16|5517.64|5517.04|5517.89|5517.29|5517.64|5517.04|90
1721820020000|2024-07-24 11:20:20|5517.51|5516.91|5517.39|5516.79|5517.51|5516.91|5517.14|5516.54|127
1721820030000|2024-07-24 11:20:30|5517.26|5516.66|5517.39|5516.79|5517.64|5517.04|5517.26|5516.66|69
1721820040000|2024-07-24 11:20:40|5517.26|5516.66|5517.14|5516.54|5517.39|5516.79|5516.89|5516.29|99
1721820050000|2024-07-24 11:20:50|5517.39|5516.79|5517.39|5516.79|5517.39|5516.79|5517.39|5516.79|50
1721820060000|2024-07-24 11:21:00|5517.26|5516.66|5517.39|5516.79|5517.39|5516.79|5516.89|5516.29|110
1721820070000|2024-07-24 11:21:10|5517.26|5516.66|5517.39|5516.79|5517.39|5516.79|5517.26|5516.66|42
1721820080000|2024-07-24 11:21:20|5517.64|5517.04|5517.76|5517.16|5517.76|5517.16|5517.51|5516.91|52
1721820090000|2024-07-24 11:21:30|5517.89|5517.29|5517.76|5517.16|5517.89|5517.29|5517.64|5517.04|48
1721820100000|2024-07-24 11:21:40|5517.89|5517.29|5517.64|5517.04|5517.89|5517.29|5517.64|5517.04|32
1721820110000|2024-07-24 11:21:50|||||||||2
1721820120000|2024-07-24 11:22:00|5517.89|5517.29|5518.39|5517.79|5518.39|5517.79|5517.89|5517.29|107
1721820130000|2024-07-24 11:22:10|5518.14|5517.54|5517.89|5517.29|5518.14|5517.54|5517.39|5516.79|118
1721820140000|2024-07-24 11:22:20|||||||||4
1721820150000|2024-07-24 11:22:30|5517.76|5517.16|5518.14|5517.54|5518.14|5517.54|5517.64|5517.04|52
1721820160000|2024-07-24 11:22:40|5518.26|5517.66|5518.39|5517.79|5518.39|5517.79|5518.14|5517.54|42
1721820170000|2024-07-24 11:22:50|5518.14|5517.54|5518.39|5517.79|5518.39|5517.79|5518.14|5517.54|38
1721820180000|2024-07-24 11:23:00|5518.51|5517.91|5518.39|5517.79|5518.64|5518.04|5518.26|5517.66|108
1721820190000|2024-07-24 11:23:10|5518.14|5517.54|5518.39|5517.79|5518.39|5517.79|5518.14|5517.54|22
1721820210000|2024-07-24 11:23:30|||||||||6
1721820220000|2024-07-24 11:23:40|||||||||13
1721820230000|2024-07-24 11:23:50|5518.51|5517.91|5518.64|5518.04|5518.64|5518.04|5518.51|5517.91|63
1721820240000|2024-07-24 11:24:00|5518.89|5518.29|5519.14|5518.54|5519.14|5518.54|5518.89|5518.29|95
1721820250000|2024-07-24 11:24:10|5519.01|5518.41|5519.39|5518.79|5519.64|5519.04|5519.01|5518.41|156
1721820260000|2024-07-24 11:24:20|5519.26|5518.66|5519.01|5518.41|5519.26|5518.66|5519.01|5518.41|31
1721820270000|2024-07-24 11:24:30|5519.14|5518.54|5519.14|5518.54|5519.14|5518.54|5519.01|5518.41|35
1721820280000|2024-07-24 11:24:40|5519.01|5518.41|5519.14|5518.54|5519.14|5518.54|5518.89|5518.29|54
1721820290000|2024-07-24 11:24:50|5519.01|5518.41|5519.14|5518.54|5519.26|5518.66|5519.01|5518.41|126
1721820300000|2024-07-24 11:25:00|5518.89|5518.29|5518.64|5518.04|5518.89|5518.29|5518.64|5518.04|25
1721820310000|2024-07-24 11:25:10|5518.39|5517.79|5518.26|5517.66|5518.39|5517.79|5518.14|5517.54|52
1721820320000|2024-07-24 11:25:20|5518.14|5517.54|5517.89|5517.29|5518.39|5517.79|5517.89|5517.29|50
1721820330000|2024-07-24 11:25:30|5518.14|5517.54|5518.39|5517.79|5518.39|5517.79|5517.89|5517.29|56
1721820340000|2024-07-24 11:25:40|5518.64|5518.04|5518.39|5517.79|5518.64|5518.04|5518.39|5517.79|24
1721820350000|2024-07-24 11:25:50|5518.51|5517.91|5519.64|5519.04|5519.64|5519.04|5518.39|5517.79|107
1721820360000|2024-07-24 11:26:00|5519.51|5518.91|5519.64|5519.04|5519.64|5519.04|5519.39|5518.79|104
1721820370000|2024-07-24 11:26:10|5519.39|5518.79|5519.39|5518.79|5519.39|5518.79|5519.14|5518.54|43
1721820380000|2024-07-24 11:26:20|5519.64|5519.04|5519.64|5519.04|5519.64|5519.04|5519.39|5518.79|72
1721820390000|2024-07-24 11:26:30|5520.14|5519.54|5520.14|5519.54|5520.14|5519.54|5520.14|5519.54|141
1721820400000|2024-07-24 11:26:40|5520.01|5519.41|5520.14|5519.54|5520.14|5519.54|5520.01|5519.41|57
1721820410000|2024-07-24 11:26:50|5520.01|5519.41|5520.39|5519.79|5520.39|5519.79|5519.89|5519.29|107
1721820420000|2024-07-24 11:27:00|5520.51|5519.91|5520.39|5519.79|5520.51|5519.91|5520.39|5519.79|31
1721820430000|2024-07-24 11:27:10|5520.26|5519.66|5520.14|5519.54|5520.39|5519.79|5520.14|5519.54|51
1721820440000|2024-07-24 11:27:20|5520.39|5519.79|5520.39|5519.79|5520.39|5519.79|5520.39|5519.79|97
1721820450000|2024-07-24 11:27:30|5520.51|5519.91|5520.64|5520.04|5520.64|5520.04|5520.39|5519.79|95
1721820460000|2024-07-24 11:27:40|5520.89|5520.29|5520.64|5520.04|5520.89|5520.29|5520.64|5520.04|164
1721820470000|2024-07-24 11:27:50|5520.89|5520.29|5521.14|5520.54|5521.14|5520.54|5520.76|5520.16|81
1721820480000|2024-07-24 11:28:00|5520.89|5520.29|5520.89|5520.29|5520.89|5520.29|5520.64|5520.04|86
1721820490000|2024-07-24 11:28:10|5520.76|5520.16|5520.89|5520.29|5520.89|5520.29|5520.76|5520.16|28
1721820500000|2024-07-24 11:28:20|5520.76|5520.16|5520.76|5520.16|5520.76|5520.16|5520.76|5520.16|33
1721820510000|2024-07-24 11:28:30|5520.64|5520.04|5520.89|5520.29|5520.89|5520.29|5520.39|5519.79|155
1721820520000|2024-07-24 11:28:40|5520.64|5520.04|5520.64|5520.04|5520.89|5520.29|5520.39|5519.79|101
1721820530000|2024-07-24 11:28:50|||||||||27
1721820540000|2024-07-24 11:29:00|5520.89|5520.29|5520.89|5520.29|5520.89|5520.29|5520.76|5520.16|36
1721820550000|2024-07-24 11:29:10|5521.01|5520.41|5520.39|5519.79|5521.01|5520.41|5520.39|5519.79|195
1721820560000|2024-07-24 11:29:20|5520.51|5519.91|5519.89|5519.29|5520.64|5520.04|5519.89|5519.29|200
1721820570000|2024-07-24 11:29:30|5520.14|5519.54|5520.14|5519.54|5520.14|5519.54|5520.01|5519.41|61
1721820580000|2024-07-24 11:29:40|5520.26|5519.66|5520.89|5520.29|5520.89|5520.29|5520.14|5519.54|104
1721820590000|2024-07-24 11:29:50|5520.76|5520.16|5520.89|5520.29|5520.89|5520.29|5520.76|5520.16|55
1721820600000|2024-07-24 11:30:00|5520.64|5520.04|5521.14|5520.54|5521.14|5520.54|5520.64|5520.04|159
1721820610000|2024-07-24 11:30:10|5521.01|5520.41|5521.14|5520.54|5521.14|5520.54|5521.01|5520.41|71
1721820620000|2024-07-24 11:30:20|5521.01|5520.41|5521.14|5520.54|5521.14|5520.54|5521.01|5520.41|40
1721820630000|2024-07-24 11:30:30|5521.01|5520.41|5521.14|5520.54|5521.14|5520.54|5520.89|5520.29|71
1721820640000|2024-07-24 11:30:40|5521.01|5520.41|5520.39|5519.79|5521.01|5520.41|5520.39|5519.79|57
1721820650000|2024-07-24 11:30:50|||||||||17
1721820660000|2024-07-24 11:31:00|5520.64|5520.04|5520.64|5520.04|5520.64|5520.04|5520.39|5519.79|93
1721820670000|2024-07-24 11:31:10|5520.89|5520.29|5520.64|5520.04|5520.89|5520.29|5520.64|5520.04|32
1721820680000|2024-07-24 11:31:20|5520.39|5519.79|5520.14|5519.54|5520.64|5520.04|5520.14|5519.54|95
1721820690000|2024-07-24 11:31:30|||||||||19
1721820700000|2024-07-24 11:31:40|5520.01|5519.41|5519.14|5518.54|5520.01|5519.41|5519.14|5518.54|228
1721820710000|2024-07-24 11:31:50|5518.89|5518.29|5519.14|5518.54|5519.14|5518.54|5518.89|5518.29|111
1721820720000|2024-07-24 11:32:00|5518.89|5518.29|5518.14|5517.54|5518.89|5518.29|5518.14|5517.54|192
1721820730000|2024-07-24 11:32:10|5518.39|5517.79|5518.14|5517.54|5518.39|5517.79|5518.14|5517.54|105
1721820740000|2024-07-24 11:32:20|5518.01|5517.41|5518.26|5517.66|5518.39|5517.79|5518.01|5517.41|199
1721820750000|2024-07-24 11:32:30|5518.14|5517.54|5517.39|5516.79|5518.14|5517.54|5517.39|5516.79|74
1721820760000|2024-07-24 11:32:40|5517.64|5517.04|5517.64|5517.04|5517.64|5517.04|5517.64|5517.04|50
1721820770000|2024-07-24 11:32:50|||||||||60
1721820780000|2024-07-24 11:33:00|5517.89|5517.29|5517.64|5517.04|5517.89|5517.29|5517.64|5517.04|51
1721820790000|2024-07-24 11:33:10|5517.76|5517.16|5517.89|5517.29|5517.89|5517.29|5517.76|5517.16|30
1721820800000|2024-07-24 11:33:20|5518.01|5517.41|5517.89|5517.29|5518.14|5517.54|5517.89|5517.29|70
1721820810000|2024-07-24 11:33:30|5517.39|5516.79|5517.64|5517.04|5517.64|5517.04|5517.39|5516.79|44
1721820820000|2024-07-24 11:33:40|5517.51|5516.91|5517.89|5517.29|5517.89|5517.29|5517.51|5516.91|41
1721820830000|2024-07-24 11:33:50|5518.14|5517.54|5518.14|5517.54|5518.14|5517.54|5518.14|5517.54|12
1721820840000|2024-07-24 11:34:00|5518.26|5517.66|5519.14|5518.54|5519.14|5518.54|5518.26|5517.66|67
1721820850000|2024-07-24 11:34:10|||||||||15
1721820860000|2024-07-24 11:34:20|5519.01|5518.41|5518.39|5517.79|5519.01|5518.41|5518.39|5517.79|69
1721820870000|2024-07-24 11:34:30|5518.26|5517.66|5517.89|5517.29|5518.26|5517.66|5517.64|5517.04|104
1721820880000|2024-07-24 11:34:40|5517.64|5517.04|5517.64|5517.04|5517.64|5517.04|5517.64|5517.04|19
1721820890000|2024-07-24 11:34:50|5517.51|5516.91|5517.89|5517.29|5517.89|5517.29|5517.39|5516.79|73
1721820900000|2024-07-24 11:35:00|5517.76|5517.16|5517.89|5517.29|5518.01|5517.41|5517.64|5517.04|55
1721820910000|2024-07-24 11:35:10|5518.01|5517.41|5517.89|5517.29|5518.01|5517.41|5517.89|5517.29|6
1721820920000|2024-07-24 11:35:20|5518.01|5517.41|5518.26|5517.66|5518.39|5517.79|5517.89|5517.29|70
1721820930000|2024-07-24 11:35:30|5518.14|5517.54|5518.14|5517.54|5518.14|5517.54|5518.01|5517.41|35
1721820940000|2024-07-24 11:35:40|5518.01|5517.41|5518.14|5517.54|5518.14|5517.54|5518.01|5517.41|26
1721820950000|2024-07-24 11:35:50|5517.89|5517.29|5518.14|5517.54|5518.14|5517.54|5517.89|5517.29|41
1721820960000|2024-07-24 11:36:00|5518.26|5517.66|5518.14|5517.54|5518.39|5517.79|5518.01|5517.41|32
1721820970000|2024-07-24 11:36:10|5518.01|5517.41|5517.89|5517.29|5518.14|5517.54|5517.89|5517.29|96
1721820980000|2024-07-24 11:36:20|5517.76|5517.16|5517.89|5517.29|5517.89|5517.29|5517.76|5517.16|26
1721820990000|2024-07-24 11:36:30|||||||||18
1721821000000|2024-07-24 11:36:40|5517.64|5517.04|5517.64|5517.04|5517.64|5517.04|5517.64|5517.04|23
1721821010000|2024-07-24 11:36:50|5517.39|5516.79|5517.14|5516.54|5517.39|5516.79|5517.14|5516.54|63
1721821020000|2024-07-24 11:37:00|5517.39|5516.79|5517.39|5516.79|5517.39|5516.79|5517.39|5516.79|29
1721821030000|2024-07-24 11:37:10|5517.89|5517.29|5517.64|5517.04|5517.89|5517.29|5517.64|5517.04|75
1721821040000|2024-07-24 11:37:20|5517.51|5516.91|5517.39|5516.79|5517.64|5517.04|5517.39|5516.79|22
1721821050000|2024-07-24 11:37:30|5517.26|5516.66|5516.89|5516.29|5517.39|5516.79|5516.89|5516.29|61
1721821070000|2024-07-24 11:37:50|5516.64|5516.04|5516.64|5516.04|5516.64|5516.04|5516.39|5515.79|39
1721821080000|2024-07-24 11:38:00|5516.51|5515.91|5516.51|5515.91|5516.64|5516.04|5516.14|5515.54|67
1721821090000|2024-07-24 11:38:10|5516.39|5515.79|5516.89|5516.29|5517.14|5516.54|5516.14|5515.54|123
1721821100000|2024-07-24 11:38:20|5517.01|5516.41|5516.64|5516.04|5517.14|5516.54|5516.64|5516.04|55
1721821110000|2024-07-24 11:38:30|5516.76|5516.16|5516.89|5516.29|5516.89|5516.29|5516.51|5515.91|54
1721821120000|2024-07-24 11:38:40|5516.76|5516.16|5517.14|5516.54|5517.14|5516.54|5516.64|5516.04|56
1721821130000|2024-07-24 11:38:50|5517.01|5516.41|5516.39|5515.79|5517.14|5516.54|5516.39|5515.79|39
1721821140000|2024-07-24 11:39:00|5516.51|5515.91|5516.14|5515.54|5516.64|5516.04|5516.14|5515.54|53
1721821150000|2024-07-24 11:39:10|5516.39|5515.79|5516.39|5515.79|5516.39|5515.79|5516.39|5515.79|19
1721821160000|2024-07-24 11:39:20|5516.64|5516.04|5516.64|5516.04|5516.64|5516.04|5516.64|5516.04|89
1721821170000|2024-07-24 11:39:30|5516.89|5516.29|5516.89|5516.29|5516.89|5516.29|5516.89|5516.29|39
1721821180000|2024-07-24 11:39:40|||||||||8
1721821190000|2024-07-24 11:39:50|||||||||4
1721821200000|2024-07-24 11:40:00|5516.76|5516.16|5516.64|5516.04|5516.76|5516.16|5516.39|5515.79|17
1721821210000|2024-07-24 11:40:10|||||||||10
1721821220000|2024-07-24 11:40:20|5516.51|5515.91|5516.14|5515.54|5516.51|5515.91|5516.14|5515.54|24
1721821230000|2024-07-24 11:40:30|5516.26|5515.66|5516.64|5516.04|5516.64|5516.04|5516.26|5515.66|25
1721821240000|2024-07-24 11:40:40|5516.89|5516.29|5516.89|5516.29|5517.01|5516.41|5516.89|5516.29|60
1721821250000|2024-07-24 11:40:50|5517.01|5516.41|5516.51|5515.91|5517.01|5516.41|5516.51|5515.91|40
1721821260000|2024-07-24 11:41:00|5516.39|5515.79|5517.14|5516.54|5517.14|5516.54|5516.39|5515.79|71
1721821270000|2024-07-24 11:41:10|5517.01|5516.41|5517.14|5516.54|5517.14|5516.54|5516.64|5516.04|99
1721821280000|2024-07-24 11:41:20|5516.89|5516.29|5517.14|5516.54|5517.14|5516.54|5516.89|5516.29|58
1721821290000|2024-07-24 11:41:30|5517.01|5516.41|5516.89|5516.29|5517.14|5516.54|5516.64|5516.04|112
1721821300000|2024-07-24 11:41:40|5516.76|5516.16|5516.89|5516.29|5516.89|5516.29|5516.76|5516.16|36
1721821310000|2024-07-24 11:41:50|5516.76|5516.16|5516.39|5515.79|5516.89|5516.29|5516.39|5515.79|10
1721821320000|2024-07-24 11:42:00|5516.51|5515.91|5516.64|5516.04|5516.64|5516.04|5516.39|5515.79|20
1721821330000|2024-07-24 11:42:10|5516.89|5516.29|5517.01|5516.41|5517.14|5516.54|5516.89|5516.29|35
1721821340000|2024-07-24 11:42:20|5516.89|5516.29|5516.76|5516.16|5516.89|5516.29|5516.64|5516.04|21
1721821350000|2024-07-24 11:42:30|5516.64|5516.04|5517.14|5516.54|5517.14|5516.54|5516.64|5516.04|47
1721821360000|2024-07-24 11:42:40|5517.01|5516.41|5516.89|5516.29|5517.01|5516.41|5516.89|5516.29|36
1721821370000|2024-07-24 11:42:50|||||||||34
1721821380000|2024-07-24 11:43:00|5517.14|5516.54|5516.89|5516.29|5517.14|5516.54|5516.89|5516.29|22
1721821390000|2024-07-24 11:43:10|5516.76|5516.16|5516.76|5516.16|5516.89|5516.29|5516.64|5516.04|18
1721821400000|2024-07-24 11:43:20|5516.89|5516.29|5517.39|5516.79|5517.39|5516.79|5516.89|5516.29|43
1721821410000|2024-07-24 11:43:30|5517.26|5516.66|5517.39|5516.79|5517.64|5517.04|5517.26|5516.66|54
1721821420000|2024-07-24 11:43:40|5517.14|5516.54|5517.14|5516.54|5517.14|5516.54|5517.14|5516.54|17
1721821430000|2024-07-24 11:43:50|5517.39|5516.79|5517.39|5516.79|5517.39|5516.79|5517.39|5516.79|13
1721821440000|2024-07-24 11:44:00|5517.26|5516.66|5517.26|5516.66|5517.39|5516.79|5517.14|5516.54|39
1721821450000|2024-07-24 11:44:10|5517.14|5516.54|5517.64|5517.04|5517.64|5517.04|5517.14|5516.54|118
1721821460000|2024-07-24 11:44:20|||||||||3
1721821470000|2024-07-24 11:44:30|5517.39|5516.79|5517.14|5516.54|5517.39|5516.79|5517.14|5516.54|55
1721821480000|2024-07-24 11:44:40|||||||||2
1721821490000|2024-07-24 11:44:50|5516.89|5516.29|5516.89|5516.29|5516.89|5516.29|5516.89|5516.29|35
1721821500000|2024-07-24 11:45:00|5517.14|5516.54|5516.89|5516.29|5517.14|5516.54|5516.89|5516.29|70
1721821510000|2024-07-24 11:45:10|5516.76|5516.16|5517.14|5516.54|5517.14|5516.54|5516.64|5516.04|47
1721821520000|2024-07-24 11:45:20|5518.14|5517.54|5518.64|5518.04|5518.64|5518.04|5518.14|5517.54|222
1721821530000|2024-07-24 11:45:30|5518.39|5517.79|5518.14|5517.54|5518.64|5518.04|5518.14|5517.54|101
1721821540000|2024-07-24 11:45:40|5517.89|5517.29|5517.64|5517.04|5517.89|5517.29|5517.64|5517.04|131
1721821550000|2024-07-24 11:45:50|5517.89|5517.29|5517.51|5516.91|5517.89|5517.29|5517.51|5516.91|32
1721821560000|2024-07-24 11:46:00|5517.39|5516.79|5516.89|5516.29|5517.51|5516.91|5516.64|5516.04|178
1721821570000|2024-07-24 11:46:10|5516.64|5516.04|5516.64|5516.04|5516.64|5516.04|5516.64|5516.04|24
1721821580000|2024-07-24 11:46:20|5516.76|5516.16|5516.64|5516.04|5516.89|5516.29|5516.39|5515.79|45
1721821590000|2024-07-24 11:46:30|5516.39|5515.79|5515.89|5515.29|5516.39|5515.79|5515.89|5515.29|104
1721821600000|2024-07-24 11:46:40|5515.64|5515.04|5515.89|5515.29|5515.89|5515.29|5515.64|5515.04|100
1721821610000|2024-07-24 11:46:50|5515.76|5515.16|5515.64|5515.04|5515.89|5515.29|5515.64|5515.04|31
1721821620000|2024-07-24 11:47:00|5515.76|5515.16|5515.76|5515.16|5515.89|5515.29|5515.76|5515.16|35
1721821630000|2024-07-24 11:47:10|5515.89|5515.29|5515.39|5514.79|5515.89|5515.29|5515.39|5514.79|18
1721821640000|2024-07-24 11:47:20|5515.14|5514.54|5515.39|5514.79|5515.39|5514.79|5515.14|5514.54|104
1721821650000|2024-07-24 11:47:30|||||||||38
1721821660000|2024-07-24 11:47:40|5515.14|5514.54|5514.64|5514.04|5515.14|5514.54|5514.64|5514.04|434
1721821670000|2024-07-24 11:47:50|5515.14|5514.54|5515.39|5514.79|5515.39|5514.79|5515.14|5514.54|91
1721821680000|2024-07-24 11:48:00|5515.64|5515.04|5515.39|5514.79|5515.64|5515.04|5515.14|5514.54|42
1721821690000|2024-07-24 11:48:10|5515.26|5514.66|5515.14|5514.54|5515.39|5514.79|5515.14|5514.54|36
1721821700000|2024-07-24 11:48:20|||||||||31
1721821710000|2024-07-24 11:48:30|||||||||27
1721821720000|2024-07-24 11:48:40|5515.26|5514.66|5515.39|5514.79|5515.39|5514.79|5515.14|5514.54|64
1721821740000|2024-07-24 11:49:00|5515.51|5514.91|5515.64|5515.04|5515.64|5515.04|5515.14|5514.54|46
1721821750000|2024-07-24 11:49:10|5515.89|5515.29|5515.89|5515.29|5516.14|5515.54|5515.89|5515.29|78
1721821760000|2024-07-24 11:49:20|5515.64|5515.04|5515.39|5514.79|5515.64|5515.04|5515.39|5514.79|31
1721821770000|2024-07-24 11:49:30|5515.51|5514.91|5515.64|5515.04|5515.64|5515.04|5515.26|5514.66|69
1721821780000|2024-07-24 11:49:40|5515.51|5514.91|5515.39|5514.79|5515.64|5515.04|5515.39|5514.79|29
1721821790000|2024-07-24 11:49:50|5515.26|5514.66|5516.14|5515.54|5516.14|5515.54|5515.14|5514.54|232
1721821800000|2024-07-24 11:50:00|5516.64|5516.04|5516.01|5515.41|5516.64|5516.04|5516.01|5515.41|241
1721821810000|2024-07-24 11:50:10|5516.14|5515.54|5515.64|5515.04|5516.14|5515.54|5515.64|5515.04|79
1721821820000|2024-07-24 11:50:20|5515.89|5515.29|5515.89|5515.29|5515.89|5515.29|5515.89|5515.29|21
1721821830000|2024-07-24 11:50:30|5515.76|5515.16|5515.64|5515.04|5515.89|5515.29|5515.64|5515.04|30
1721821840000|2024-07-24 11:50:40|5515.89|5515.29|5515.64|5515.04|5515.89|5515.29|5515.64|5515.04|22
1721821850000|2024-07-24 11:50:50|5515.76|5515.16|5516.14|5515.54|5516.14|5515.54|5515.76|5515.16|95
1721821860000|2024-07-24 11:51:00|5515.89|5515.29|5515.64|5515.04|5515.89|5515.29|5515.64|5515.04|17
1721821870000|2024-07-24 11:51:10|5515.51|5514.91|5515.39|5514.79|5515.51|5514.91|5515.14|5514.54|58
1721821880000|2024-07-24 11:51:20|5515.26|5514.66|5515.14|5514.54|5515.26|5514.66|5515.14|5514.54|18
1721821890000|2024-07-24 11:51:30|5515.26|5514.66|5515.39|5514.79|5515.39|5514.79|5515.14|5514.54|30
1721821900000|2024-07-24 11:51:40|5515.26|5514.66|5515.39|5514.79|5515.39|5514.79|5515.14|5514.54|33
1721821910000|2024-07-24 11:51:50|5515.64|5515.04|5515.64|5515.04|5515.64|5515.04|5515.64|5515.04|13
1721821920000|2024-07-24 11:52:00|5515.89|5515.29|5516.14|5515.54|5516.14|5515.54|5515.89|5515.29|33
1721821930000|2024-07-24 11:52:10|5515.89|5515.29|5515.89|5515.29|5515.89|5515.29|5515.89|5515.29|33
1721821940000|2024-07-24 11:52:20|5516.01|5515.41|5516.14|5515.54|5516.14|5515.54|5515.89|5515.29|48
1721821950000|2024-07-24 11:52:30|5516.39|5515.79|5516.39|5515.79|5516.39|5515.79|5516.14|5515.54|58
1721821960000|2024-07-24 11:52:40|5516.26|5515.66|5516.39|5515.79|5516.39|5515.79|5516.14|5515.54|7
1721821970000|2024-07-24 11:52:50|5516.51|5515.91|5516.64|5516.04|5516.64|5516.04|5516.51|5515.91|37
1721821980000|2024-07-24 11:53:00|5516.89|5516.29|5516.76|5516.16|5516.89|5516.29|5516.64|5516.04|117
1721821990000|2024-07-24 11:53:10|5516.64|5516.04|5516.76|5516.16|5516.89|5516.29|5516.64|5516.04|54
1721822000000|2024-07-24 11:53:20|5516.89|5516.29|5516.89|5516.29|5517.01|5516.41|5516.89|5516.29|74
1721822010000|2024-07-24 11:53:30|5517.01|5516.41|5517.14|5516.54|5517.39|5516.79|5516.89|5516.29|97
1721822020000|2024-07-24 11:53:40|5517.26|5516.66|5517.39|5516.79|5517.39|5516.79|5517.14|5516.54|41
1721822030000|2024-07-24 11:53:50|5517.64|5517.04|5517.39|5516.79|5517.64|5517.04|5517.14|5516.54|135
1721822040000|2024-07-24 11:54:00|5517.26|5516.66|5517.14|5516.54|5517.39|5516.79|5517.14|5516.54|14
1721822050000|2024-07-24 11:54:10|5517.01|5516.41|5517.14|5516.54|5517.14|5516.54|5517.01|5516.41|19
1721822060000|2024-07-24 11:54:20|5517.01|5516.41|5517.14|5516.54|5517.14|5516.54|5516.89|5516.29|36
1721822070000|2024-07-24 11:54:30|5517.26|5516.66|5517.89|5517.29|5517.89|5517.29|5517.26|5516.66|50
1721822080000|2024-07-24 11:54:40|5517.39|5516.79|5518.01|5517.41|5518.14|5517.54|5517.39|5516.79|112
1721822090000|2024-07-24 11:54:50|5517.89|5517.29|5517.89|5517.29|5517.89|5517.29|5517.89|5517.29|25
1721822100000|2024-07-24 11:55:00|5518.14|5517.54|5518.14|5517.54|5518.14|5517.54|5517.89|5517.29|38
1721822110000|2024-07-24 11:55:10|5518.01|5517.41|5517.89|5517.29|5518.14|5517.54|5517.89|5517.29|32
1721822120000|2024-07-24 11:55:20|5517.76|5517.16|5517.39|5516.79|5517.76|5517.16|5517.39|5516.79|38
1721822130000|2024-07-24 11:55:30|5517.26|5516.66|5517.39|5516.79|5517.39|5516.79|5517.14|5516.54|27
1721822140000|2024-07-24 11:55:40|5517.26|5516.66|5517.14|5516.54|5517.26|5516.66|5517.14|5516.54|5
1721822160000|2024-07-24 11:56:00|5516.89|5516.29|5516.89|5516.29|5516.89|5516.29|5516.64|5516.04|80
1721822170000|2024-07-24 11:56:10|5516.76|5516.16|5516.89|5516.29|5516.89|5516.29|5516.64|5516.04|48
1721822180000|2024-07-24 11:56:20|5517.14|5516.54|5517.39|5516.79|5517.39|5516.79|5517.14|5516.54|16
1721822190000|2024-07-24 11:56:30|5517.26|5516.66|5517.14|5516.54|5517.26|5516.66|5517.14|5516.54|12
1721822200000|2024-07-24 11:56:40|5516.89|5516.29|5516.89|5516.29|5517.01|5516.41|5516.89|5516.29|32
1721822210000|2024-07-24 11:56:50|5517.01|5516.41|5517.14|5516.54|5517.14|5516.54|5516.89|5516.29|20
1721822220000|2024-07-24 11:57:00|5517.01|5516.41|5516.89|5516.29|5517.14|5516.54|5516.64|5516.04|43
1721822230000|2024-07-24 11:57:10|5516.76|5516.16|5516.51|5515.91|5516.76|5516.16|5516.51|5515.91|15
1721822240000|2024-07-24 11:57:20|5516.64|5516.04|5516.64|5516.04|5516.64|5516.04|5516.39|5515.79|62
1721822250000|2024-07-24 11:57:30|||||||||47
1721822260000|2024-07-24 11:57:40|||||||||1
1721822270000|2024-07-24 11:57:50|5516.76|5516.16|5516.39|5515.79|5516.76|5516.16|5516.39|5515.79|40
1721822280000|2024-07-24 11:58:00|5516.26|5515.66|5516.64|5516.04|5516.64|5516.04|5516.14|5515.54|39
1721822290000|2024-07-24 11:58:10|5516.51|5515.91|5516.14|5515.54|5516.51|5515.91|5516.14|5515.54|22
1721822300000|2024-07-24 11:58:20|5516.26|5515.66|5516.14|5515.54|5516.39|5515.79|5516.14|5515.54|22
1721822310000|2024-07-24 11:58:30|5516.26|5515.66|5516.39|5515.79|5516.39|5515.79|5516.26|5515.66|3
1721822320000|2024-07-24 11:58:40|5516.26|5515.66|5516.39|5515.79|5516.39|5515.79|5516.26|5515.66|37
1721822330000|2024-07-24 11:58:50|5516.51|5515.91|5516.01|5515.41|5516.64|5516.04|5516.01|5515.41|40
1721822340000|2024-07-24 11:59:00|5516.14|5515.54|5516.14|5515.54|5516.26|5515.66|5516.14|5515.54|24
1721822350000|2024-07-24 11:59:10|5516.01|5515.41|5516.01|5515.41|5516.01|5515.41|5515.89|5515.29|27
1721822360000|2024-07-24 11:59:20|5515.89|5515.29|5516.39|5515.79|5516.39|5515.79|5515.89|5515.29|82
1721822370000|2024-07-24 11:59:30|||||||||16
1721822380000|2024-07-24 11:59:40|5516.26|5515.66|5516.14|5515.54|5516.26|5515.66|5516.14|5515.54|13
1721822390000|2024-07-24 11:59:50|5515.89|5515.29|5515.89|5515.29|5516.01|5515.41|5515.89|5515.29|34
1721822400000|2024-07-24 12:00:00|5515.64|5515.04|5514.89|5514.29|5515.64|5515.04|5514.89|5514.29|194
1721822410000|2024-07-24 12:00:10|5515.14|5514.54|5515.14|5514.54|5515.39|5514.79|5515.14|5514.54|113
1721822420000|2024-07-24 12:00:20|5515.39|5514.79|5515.39|5514.79|5515.64|5515.04|5515.39|5514.79|52
1721822430000|2024-07-24 12:00:30|5515.64|5515.04|5515.64|5515.04|5515.64|5515.04|5515.39|5514.79|36
1721822440000|2024-07-24 12:00:40|5515.76|5515.16|5515.39|5514.79|5515.76|5515.16|5515.39|5514.79|18
1721822450000|2024-07-24 12:00:50|5515.64|5515.04|5515.64|5515.04|5515.64|5515.04|5515.14|5514.54|53
1721822460000|2024-07-24 12:01:00|5515.51|5514.91|5515.89|5515.29|5515.89|5515.29|5515.14|5514.54|80
1721822470000|2024-07-24 12:01:10|5515.76|5515.16|5515.89|5515.29|5515.89|5515.29|5515.64|5515.04|75
1721822480000|2024-07-24 12:01:20|5515.64|5515.04|5515.64|5515.04|5515.64|5515.04|5515.39|5514.79|23
1721822490000|2024-07-24 12:01:30|5515.76|5515.16|5515.64|5515.04|5515.89|5515.29|5515.64|5515.04|18
1721822500000|2024-07-24 12:01:40|5515.51|5514.91|5516.14|5515.54|5516.14|5515.54|5515.39|5514.79|33
1721822510000|2024-07-24 12:01:50|5516.01|5515.41|5515.89|5515.29|5516.14|5515.54|5515.89|5515.29|68
1721822520000|2024-07-24 12:02:00|5516.01|5515.41|5516.26|5515.66|5516.26|5515.66|5515.89|5515.29|103
1721822530000|2024-07-24 12:02:10|5516.39|5515.79|5516.26|5515.66|5516.64|5516.04|5516.14|5515.54|39
1721822540000|2024-07-24 12:02:20|5516.14|5515.54|5515.89|5515.29|5516.14|5515.54|5515.89|5515.29|50
1721822550000|2024-07-24 12:02:30|5515.64|5515.04|5514.89|5514.29|5515.76|5515.16|5514.89|5514.29|109
1721822560000|2024-07-24 12:02:40|5514.76|5514.16|5514.89|5514.29|5515.14|5514.54|5514.64|5514.04|352
1721822570000|2024-07-24 12:02:50|5514.64|5514.04|5514.89|5514.29|5514.89|5514.29|5514.64|5514.04|70
1721822580000|2024-07-24 12:03:00|5515.14|5514.54|5514.89|5514.29|5515.14|5514.54|5514.89|5514.29|71
1721822590000|2024-07-24 12:03:10|5515.01|5514.41|5514.89|5514.29|5515.01|5514.41|5514.89|5514.29|20
1721822600000|2024-07-24 12:03:20|5514.76|5514.16|5514.89|5514.29|5514.89|5514.29|5514.64|5514.04|117
1721822610000|2024-07-24 12:03:30|5514.76|5514.16|5514.39|5513.79|5514.89|5514.29|5514.39|5513.79|39
1721822620000|2024-07-24 12:03:40|5514.51|5513.91|5514.64|5514.04|5514.64|5514.04|5514.39|5513.79|37
1721822630000|2024-07-24 12:03:50|5514.89|5514.29|5514.89|5514.29|5514.89|5514.29|5514.89|5514.29|49
1721822640000|2024-07-24 12:04:00|5515.01|5514.41|5514.89|5514.29|5515.14|5514.54|5514.89|5514.29|69
1721822650000|2024-07-24 12:04:10|5515.01|5514.41|5514.89|5514.29|5515.14|5514.54|5514.89|5514.29|20
1721822660000|2024-07-24 12:04:20|5515.14|5514.54|5515.01|5514.41|5515.14|5514.54|5514.89|5514.29|69
1721822670000|2024-07-24 12:04:30|5515.14|5514.54|5514.64|5514.04|5515.14|5514.54|5514.64|5514.04|97
1721822680000|2024-07-24 12:04:40|||||||||3
1721822690000|2024-07-24 12:04:50|5514.89|5514.29|5514.64|5514.04|5514.89|5514.29|5514.64|5514.04|65
1721822700000|2024-07-24 12:05:00|||||||||3
1721822710000|2024-07-24 12:05:10|5514.51|5513.91|5514.39|5513.79|5514.64|5514.04|5514.14|5513.54|143
1721822720000|2024-07-24 12:05:20|5514.51|5513.91|5514.64|5514.04|5514.64|5514.04|5514.51|5513.91|33
1721822730000|2024-07-24 12:05:30|||||||||10
1721822740000|2024-07-24 12:05:40|5514.89|5514.29|5515.14|5514.54|5515.14|5514.54|5514.89|5514.29|140
1721822750000|2024-07-24 12:05:50|5515.39|5514.79|5515.64|5515.04|5515.64|5515.04|5515.14|5514.54|114
1721822760000|2024-07-24 12:06:00|5515.89|5515.29|5515.89|5515.29|5516.14|5515.54|5515.76|5515.16|122
1721822770000|2024-07-24 12:06:10|5516.01|5515.41|5515.89|5515.29|5516.39|5515.79|5515.89|5515.29|74
1721822780000|2024-07-24 12:06:20|5515.76|5515.16|5516.14|5515.54|5516.14|5515.54|5515.64|5515.04|194
1721822790000|2024-07-24 12:06:30|||||||||7
1721822800000|2024-07-24 12:06:40|5515.89|5515.29|5516.14|5515.54|5516.14|5515.54|5515.89|5515.29|46
1721822810000|2024-07-24 12:06:50|5515.89|5515.29|5516.39|5515.79|5516.39|5515.79|5515.89|5515.29|94
1721822820000|2024-07-24 12:07:00|5516.26|5515.66|5516.39|5515.79|5516.64|5516.04|5516.26|5515.66|25
1721822830000|2024-07-24 12:07:10|5516.26|5515.66|5515.39|5514.79|5516.39|5515.79|5515.39|5514.79|162
1721822840000|2024-07-24 12:07:20|5515.26|5514.66|5515.39|5514.79|5515.39|5514.79|5515.26|5514.66|25
1721822850000|2024-07-24 12:07:30|5515.14|5514.54|5514.89|5514.29|5515.14|5514.54|5514.76|5514.16|127
1721822860000|2024-07-24 12:07:40|5514.76|5514.16|5514.14|5513.54|5514.89|5514.29|5513.89|5513.29|161
1721822870000|2024-07-24 12:07:50|5513.89|5513.29|5513.64|5513.04|5513.89|5513.29|5513.64|5513.04|52
1721822880000|2024-07-24 12:08:00|5513.39|5512.79|5513.14|5512.54|5513.39|5512.79|5513.14|5512.54|103
1721822890000|2024-07-24 12:08:10|5513.26|5512.66|5513.39|5512.79|5513.51|5512.91|5513.14|5512.54|50
1721822900000|2024-07-24 12:08:20|5513.14|5512.54|5513.64|5513.04|5513.64|5513.04|5513.14|5512.54|68
1721822910000|2024-07-24 12:08:30|5513.39|5512.79|5513.14|5512.54|5513.51|5512.91|5513.14|5512.54|93
1721822920000|2024-07-24 12:08:40|5513.26|5512.66|5513.14|5512.54|5513.26|5512.66|5513.01|5512.41|60
1721822930000|2024-07-24 12:08:50|5512.89|5512.29|5513.01|5512.41|5513.01|5512.41|5512.89|5512.29|45
1721822940000|2024-07-24 12:09:00|5513.14|5512.54|5512.64|5512.04|5513.14|5512.54|5512.39|5511.79|65
1721822950000|2024-07-24 12:09:10|5512.89|5512.29|5513.39|5512.79|5513.39|5512.79|5512.64|5512.04|77
1721822960000|2024-07-24 12:09:20|5513.51|5512.91|5513.39|5512.79|5513.51|5512.91|5513.26|5512.66|48
1721822970000|2024-07-24 12:09:30|5513.51|5512.91|5513.14|5512.54|5513.51|5512.91|5513.14|5512.54|26
1721822980000|2024-07-24 12:09:40|5513.26|5512.66|5513.01|5512.41|5513.39|5512.79|5512.89|5512.29|130
1721822990000|2024-07-24 12:09:50|5513.14|5512.54|5512.89|5512.29|5513.14|5512.54|5512.89|5512.29|56
1721823000000|2024-07-24 12:10:00|5513.01|5512.41|5512.39|5511.79|5513.01|5512.41|5512.39|5511.79|103
1721823010000|2024-07-24 12:10:10|5512.26|5511.66|5511.89|5511.29|5512.39|5511.79|5511.89|5511.29|145
1721823020000|2024-07-24 12:10:20|5512.01|5511.41|5511.89|5511.29|5512.14|5511.54|5511.89|5511.29|59
1721823030000|2024-07-24 12:10:30|5511.76|5511.16|5511.89|5511.29|5511.89|5511.29|5511.76|5511.16|63
1721823040000|2024-07-24 12:10:40|5511.64|5511.04|5511.89|5511.29|5511.89|5511.29|5511.64|5511.04|53
1721823050000|2024-07-24 12:10:50|5511.64|5511.04|5511.64|5511.04|5511.64|5511.04|5511.64|5511.04|15
1721823060000|2024-07-24 12:11:00|5511.39|5510.79|5511.39|5510.79|5511.64|5511.04|5511.39|5510.79|86
1721823070000|2024-07-24 12:11:10|5511.26|5510.66|5511.64|5511.04|5511.64|5511.04|5511.26|5510.66|140
1721823080000|2024-07-24 12:11:20|5511.39|5510.79|5511.14|5510.54|5511.39|5510.79|5510.89|5510.29|219
1721823090000|2024-07-24 12:11:30|5511.01|5510.41|5510.89|5510.29|5511.39|5510.79|5510.89|5510.29|129
1721823100000|2024-07-24 12:11:40|5511.01|5510.41|5511.39|5510.79|5511.39|5510.79|5511.01|5510.41|157
1721823110000|2024-07-24 12:11:50|5511.26|5510.66|5511.39|5510.79|5511.64|5511.04|5511.14|5510.54|296
1721823120000|2024-07-24 12:12:00|5511.26|5510.66|5511.14|5510.54|5511.39|5510.79|5510.89|5510.29|29
1721823130000|2024-07-24 12:12:10|5510.64|5510.04|5510.89|5510.29|5510.89|5510.29|5510.64|5510.04|64
1721823140000|2024-07-24 12:12:20|||||||||62
1721823150000|2024-07-24 12:12:30|5510.64|5510.04|5510.89|5510.29|5510.89|5510.29|5510.64|5510.04|59
1721823160000|2024-07-24 12:12:40|5510.76|5510.16|5510.64|5510.04|5510.89|5510.29|5510.64|5510.04|79
1721823170000|2024-07-24 12:12:50|5510.76|5510.16|5510.64|5510.04|5510.89|5510.29|5510.64|5510.04|55
1721823180000|2024-07-24 12:13:00|||||||||32
1721823190000|2024-07-24 12:13:10|5510.51|5509.91|5510.64|5510.04|5510.76|5510.16|5510.26|5509.66|426
1721823200000|2024-07-24 12:13:20|5510.89|5510.29|5510.89|5510.29|5510.89|5510.29|5510.89|5510.29|85
1721823210000|2024-07-24 12:13:30|5510.39|5509.79|5510.76|5510.16|5510.89|5510.29|5510.39|5509.79|304
1721823220000|2024-07-24 12:13:40|5510.89|5510.29|5511.14|5510.54|5511.14|5510.54|5510.64|5510.04|154
1721823230000|2024-07-24 12:13:50|5511.01|5510.41|5510.64|5510.04|5511.01|5510.41|5510.64|5510.04|36
1721823240000|2024-07-24 12:14:00|5510.89|5510.29|5511.14|5510.54|5511.14|5510.54|5510.89|5510.29|30
1721823250000|2024-07-24 12:14:10|5510.89|5510.29|5510.89|5510.29|5511.39|5510.79|5510.89|5510.29|135
1721823260000|2024-07-24 12:14:20|5511.01|5510.41|5511.64|5511.04|5511.64|5511.04|5510.89|5510.29|110
1721823270000|2024-07-24 12:14:30|5511.89|5511.29|5512.14|5511.54|5512.14|5511.54|5511.64|5511.04|377
1721823280000|2024-07-24 12:14:40|5512.01|5511.41|5511.89|5511.29|5512.01|5511.41|5511.89|5511.29|44
1721823290000|2024-07-24 12:14:50|||||||||8
1721823300000|2024-07-24 12:15:00|5511.64|5511.04|5512.14|5511.54|5512.26|5511.66|5511.64|5511.04|258
1721823310000|2024-07-24 12:15:10|5512.01|5511.41|5511.89|5511.29|5512.01|5511.41|5511.89|5511.29|45
1721823320000|2024-07-24 12:15:20|5511.64|5511.04|5511.64|5511.04|5511.64|5511.04|5511.64|5511.04|57
1721823330000|2024-07-24 12:15:30|5511.39|5510.79|5511.64|5511.04|5511.64|5511.04|5511.39|5510.79|58
1721823340000|2024-07-24 12:15:40|5511.39|5510.79|5511.89|5511.29|5511.89|5511.29|5511.39|5510.79|52
1721823350000|2024-07-24 12:15:50|5511.64|5511.04|5511.64|5511.04|5511.64|5511.04|5511.64|5511.04|16
1721823360000|2024-07-24 12:16:00|5511.89|5511.29|5511.89|5511.29|5511.89|5511.29|5511.64|5511.04|111
1721823370000|2024-07-24 12:16:10|5512.14|5511.54|5512.14|5511.54|5512.14|5511.54|5511.89|5511.29|74
1721823380000|2024-07-24 12:16:20|5512.01|5511.41|5512.14|5511.54|5512.14|5511.54|5511.89|5511.29|87
1721823390000|2024-07-24 12:16:30|5512.01|5511.41|5511.39|5510.79|5512.14|5511.54|5511.39|5510.79|65
1721823400000|2024-07-24 12:16:40|5511.64|5511.04|5511.39|5510.79|5511.64|5511.04|5511.39|5510.79|94
1721823410000|2024-07-24 12:16:50|5511.26|5510.66|5511.14|5510.54|5511.39|5510.79|5511.14|5510.54|87
1721823420000|2024-07-24 12:17:00|5510.89|5510.29|5510.64|5510.04|5510.89|5510.29|5510.64|5510.04|188
1721823430000|2024-07-24 12:17:10|5510.39|5509.79|5510.39|5509.79|5510.76|5510.16|5510.14|5509.54|354
1721823440000|2024-07-24 12:17:20|5510.26|5509.66|5508.89|5508.29|5510.26|5509.66|5508.89|5508.29|388
1721823450000|2024-07-24 12:17:30|5509.14|5508.54|5508.64|5508.04|5509.14|5508.54|5508.64|5508.04|191
1721823460000|2024-07-24 12:17:40|5508.76|5508.16|5508.89|5508.29|5509.14|5508.54|5508.64|5508.04|119
1721823470000|2024-07-24 12:17:50|5509.14|5508.54|5508.64|5508.04|5509.14|5508.54|5508.64|5508.04|118
1721823480000|2024-07-24 12:18:00|5508.89|5508.29|5509.14|5508.54|5509.14|5508.54|5508.89|5508.29|163
1721823490000|2024-07-24 12:18:10|5509.01|5508.41|5509.14|5508.54|5509.39|5508.79|5508.89|5508.29|117
1721823500000|2024-07-24 12:18:20|5509.26|5508.66|5509.14|5508.54|5509.39|5508.79|5509.14|5508.54|67
1721823510000|2024-07-24 12:18:30|5508.89|5508.29|5508.89|5508.29|5508.89|5508.29|5508.89|5508.29|49
1721823520000|2024-07-24 12:18:40|5509.01|5508.41|5508.64|5508.04|5509.14|5508.54|5508.64|5508.04|99
1721823530000|2024-07-24 12:18:50|5508.89|5508.29|5508.89|5508.29|5508.89|5508.29|5508.64|5508.04|83
1721823540000|2024-07-24 12:19:00|5509.14|5508.54|5508.64|5508.04|5509.14|5508.54|5508.64|5508.04|87
1721823550000|2024-07-24 12:19:10|5508.76|5508.16|5508.89|5508.29|5508.89|5508.29|5508.64|5508.04|98
1721823560000|2024-07-24 12:19:20|5509.14|5508.54|5509.14|5508.54|5509.26|5508.66|5508.89|5508.29|70
1721823570000|2024-07-24 12:19:30|5509.39|5508.79|5509.39|5508.79|5509.39|5508.79|5509.14|5508.54|72
1721823580000|2024-07-24 12:19:40|5509.26|5508.66|5508.89|5508.29|5509.26|5508.66|5508.89|5508.29|30
1721823590000|2024-07-24 12:19:50|5508.64|5508.04|5508.64|5508.04|5508.64|5508.04|5508.64|5508.04|80
1721823600000|2024-07-24 12:20:00|5508.89|5508.29|5509.14|5508.54|5509.39|5508.79|5508.39|5507.79|334
1721823610000|2024-07-24 12:20:10|5508.89|5508.29|5508.89|5508.29|5509.14|5508.54|5508.89|5508.29|48
1721823620000|2024-07-24 12:20:20|||||||||19
1721823630000|2024-07-24 12:20:30|5509.14|5508.54|5508.89|5508.29|5509.14|5508.54|5508.89|5508.29|81
1721823640000|2024-07-24 12:20:40|5509.01|5508.41|5508.89|5508.29|5509.14|5508.54|5508.89|5508.29|86
1721823650000|2024-07-24 12:20:50|5509.01|5508.41|5508.89|5508.29|5509.01|5508.41|5508.89|5508.29|181
1721823660000|2024-07-24 12:21:00|5509.14|5508.54|5508.89|5508.29|5509.14|5508.54|5508.89|5508.29|133
1721823670000|2024-07-24 12:21:10|5508.76|5508.16|5508.64|5508.04|5508.76|5508.16|5508.51|5507.91|197
1721823680000|2024-07-24 12:21:20|5508.89|5508.29|5508.89|5508.29|5508.89|5508.29|5508.89|5508.29|42
1721823690000|2024-07-24 12:21:30|5508.64|5508.04|5508.89|5508.29|5508.89|5508.29|5508.64|5508.04|58
1721823700000|2024-07-24 12:21:40|5508.64|5508.04|5508.64|5508.04|5508.89|5508.29|5508.64|5508.04|147
1721823710000|2024-07-24 12:21:50|5508.76|5508.16|5508.89|5508.29|5508.89|5508.29|5508.64|5508.04|17
1721823720000|2024-07-24 12:22:00|5508.76|5508.16|5508.89|5508.29|5508.89|5508.29|5508.64|5508.04|71
1721823730000|2024-07-24 12:22:10|5508.64|5508.04|5508.64|5508.04|5508.64|5508.04|5508.64|5508.04|157
1721823740000|2024-07-24 12:22:20|5508.76|5508.16|5508.51|5507.91|5508.89|5508.29|5508.51|5507.91|186
1721823750000|2024-07-24 12:22:30|5508.64|5508.04|5508.64|5508.04|5508.64|5508.04|5508.64|5508.04|4
1721823760000|2024-07-24 12:22:40|5508.76|5508.16|5508.64|5508.04|5508.76|5508.16|5508.64|5508.04|50
1721823770000|2024-07-24 12:22:50|5508.51|5507.91|5508.39|5507.79|5508.51|5507.91|5508.39|5507.79|19
1721823780000|2024-07-24 12:23:00|5508.64|5508.04|5508.64|5508.04|5508.64|5508.04|5508.39|5507.79|89
1721823790000|2024-07-24 12:23:10|5508.51|5507.91|5508.51|5507.91|5508.64|5508.04|5508.39|5507.79|176
1721823800000|2024-07-24 12:23:20|5508.39|5507.79|5508.14|5507.54|5508.39|5507.79|5508.14|5507.54|176
1721823810000|2024-07-24 12:23:30|5507.39|5506.79|5507.14|5506.54|5507.39|5506.79|5506.39|5505.79|1018
1721823820000|2024-07-24 12:23:40|5507.39|5506.79|5507.14|5506.54|5507.39|5506.79|5506.89|5506.29|207
1721823830000|2024-07-24 12:23:50|5507.39|5506.79|5507.14|5506.54|5507.64|5507.04|5507.14|5506.54|203
1721823840000|2024-07-24 12:24:00|5507.01|5506.41|5507.14|5506.54|5507.14|5506.54|5506.89|5506.29|175
1721823850000|2024-07-24 12:24:10|5506.89|5506.29|5507.39|5506.79|5507.39|5506.79|5506.89|5506.29|107
1721823860000|2024-07-24 12:24:20|5507.64|5507.04|5507.64|5507.04|5507.89|5507.29|5507.39|5506.79|177
1721823870000|2024-07-24 12:24:30|5507.51|5506.91|5507.64|5507.04|5507.64|5507.04|5507.51|5506.91|93
1721823880000|2024-07-24 12:24:40|||||||||2
1721823890000|2024-07-24 12:24:50|5507.76|5507.16|5507.89|5507.29|5507.89|5507.29|5507.76|5507.16|248
1721823900000|2024-07-24 12:25:00|5507.64|5507.04|5507.39|5506.79|5507.64|5507.04|5507.39|5506.79|113
1721823910000|2024-07-24 12:25:10|5507.64|5507.04|5507.89|5507.29|5507.89|5507.29|5507.64|5507.04|134
1721823920000|2024-07-24 12:25:20|5508.14|5507.54|5508.39|5507.79|5508.39|5507.79|5508.14|5507.54|243
1721823930000|2024-07-24 12:25:30|5508.64|5508.04|5508.39|5507.79|5508.64|5508.04|5508.39|5507.79|47
1721823940000|2024-07-24 12:25:40|5508.64|5508.04|5508.39|5507.79|5508.89|5508.29|5508.14|5507.54|128
1721823950000|2024-07-24 12:25:50|5508.14|5507.54|5507.39|5506.79|5508.14|5507.54|5507.39|5506.79|140
1721823960000|2024-07-24 12:26:00|5506.89|5506.29|5506.64|5506.04|5506.89|5506.29|5506.64|5506.04|218
1721823970000|2024-07-24 12:26:10|5506.89|5506.29|5506.64|5506.04|5506.89|5506.29|5506.64|5506.04|124
1721823980000|2024-07-24 12:26:20|5505.39|5504.79|5505.89|5505.29|5506.14|5505.54|5505.39|5504.79|799
1721823990000|2024-07-24 12:26:30|5505.76|5505.16|5506.01|5505.41|5506.14|5505.54|5505.76|5505.16|176
1721824000000|2024-07-24 12:26:40|5506.14|5505.54|5506.14|5505.54|5506.14|5505.54|5506.14|5505.54|79
1721824010000|2024-07-24 12:26:50|5506.01|5505.41|5506.39|5505.79|5506.39|5505.79|5505.89|5505.29|121
1721824020000|2024-07-24 12:27:00|5506.51|5505.91|5506.64|5506.04|5506.76|5506.16|5506.39|5505.79|125
1721824030000|2024-07-24 12:27:10|5506.39|5505.79|5506.14|5505.54|5506.39|5505.79|5506.14|5505.54|177
1721824040000|2024-07-24 12:27:20|5506.39|5505.79|5506.39|5505.79|5506.39|5505.79|5506.39|5505.79|38
1721824050000|2024-07-24 12:27:30|5506.26|5505.66|5506.14|5505.54|5506.39|5505.79|5506.14|5505.54|82
1721824060000|2024-07-24 12:27:40|5506.39|5505.79|5506.39|5505.79|5506.39|5505.79|5506.14|5505.54|39
1721824070000|2024-07-24 12:27:50|5506.14|5505.54|5506.64|5506.04|5506.64|5506.04|5506.14|5505.54|228
1721824080000|2024-07-24 12:28:00|5506.39|5505.79|5506.39|5505.79|5506.39|5505.79|5506.39|5505.79|35
1721824090000|2024-07-24 12:28:10|5506.26|5505.66|5506.14|5505.54|5506.51|5505.91|5506.14|5505.54|80
1721824100000|2024-07-24 12:28:20|5506.01|5505.41|5505.64|5505.04|5506.01|5505.41|5505.39|5504.79|144
1721824110000|2024-07-24 12:28:30|5505.51|5504.91|5505.64|5505.04|5505.64|5505.04|5505.51|5504.91|152
1721824120000|2024-07-24 12:28:40|5505.89|5505.29|5505.64|5505.04|5505.89|5505.29|5505.64|5505.04|90
1721824130000|2024-07-24 12:28:50|5505.76|5505.16|5506.39|5505.79|5506.64|5506.04|5505.76|5505.16|211
1721824140000|2024-07-24 12:29:00|5506.51|5505.91|5506.64|5506.04|5506.64|5506.04|5506.39|5505.79|114
1721824150000|2024-07-24 12:29:10|5506.39|5505.79|5505.89|5505.29|5506.39|5505.79|5505.89|5505.29|94
1721824160000|2024-07-24 12:29:20|5506.01|5505.41|5506.14|5505.54|5506.14|5505.54|5505.89|5505.29|115
1721824170000|2024-07-24 12:29:30|5506.39|5505.79|5505.89|5505.29|5506.39|5505.79|5505.89|5505.29|124
1721824180000|2024-07-24 12:29:40|5505.76|5505.16|5506.14|5505.54|5506.14|5505.54|5505.76|5505.16|63
1721824190000|2024-07-24 12:29:50|5506.39|5505.79|5505.89|5505.29|5506.39|5505.79|5505.89|5505.29|103
1721824200000|2024-07-24 12:30:00|5506.39|5505.79|5506.39|5505.79|5506.39|5505.79|5506.14|5505.54|152
1721824210000|2024-07-24 12:30:10|5506.64|5506.04|5506.39|5505.79|5506.64|5506.04|5506.39|5505.79|52
1721824220000|2024-07-24 12:30:20|5506.26|5505.66|5506.14|5505.54|5506.26|5505.66|5505.89|5505.29|69
1721824230000|2024-07-24 12:30:30|||||||||6
1721824240000|2024-07-24 12:30:40|5506.26|5505.66|5505.89|5505.29|5506.39|5505.79|5505.89|5505.29|143
1721824250000|2024-07-24 12:30:50|5505.76|5505.16|5505.64|5505.04|5505.89|5505.29|5505.64|5505.04|63
1721824260000|2024-07-24 12:31:00|5505.89|5505.29|5506.51|5505.91|5506.51|5505.91|5505.64|5505.04|206
1721824270000|2024-07-24 12:31:10|5506.64|5506.04|5506.89|5506.29|5507.01|5506.41|5506.51|5505.91|123
1721824280000|2024-07-24 12:31:20|5506.76|5506.16|5506.89|5506.29|5506.89|5506.29|5506.39|5505.79|147
1721824290000|2024-07-24 12:31:30|5507.14|5506.54|5507.14|5506.54|5507.39|5506.79|5507.14|5506.54|127
1721824300000|2024-07-24 12:31:40|5507.26|5506.66|5507.39|5506.79|5507.39|5506.79|5507.14|5506.54|49
1721824310000|2024-07-24 12:31:50|5507.51|5506.91|5507.64|5507.04|5507.64|5507.04|5507.51|5506.91|125
1721824320000|2024-07-24 12:32:00|5507.76|5507.16|5507.89|5507.29|5507.89|5507.29|5507.64|5507.04|217
1721824330000|2024-07-24 12:32:10|5508.01|5507.41|5507.64|5507.04|5508.01|5507.41|5507.64|5507.04|249
1721824340000|2024-07-24 12:32:20|5507.51|5506.91|5507.14|5506.54|5507.64|5507.04|5506.89|5506.29|138
1721824350000|2024-07-24 12:32:30|5507.39|5506.79|5507.39|5506.79|5507.64|5507.04|5507.14|5506.54|270
1721824360000|2024-07-24 12:32:40|5507.14|5506.54|5506.64|5506.04|5507.14|5506.54|5506.64|5506.04|225
1721824370000|2024-07-24 12:32:50|5506.89|5506.29|5506.39|5505.79|5506.89|5506.29|5506.39|5505.79|215
1721824380000|2024-07-24 12:33:00|5506.26|5505.66|5506.14|5505.54|5506.39|5505.79|5506.14|5505.54|163
1721824390000|2024-07-24 12:33:10|5506.39|5505.79|5506.39|5505.79|5506.39|5505.79|5506.14|5505.54|135
1721824400000|2024-07-24 12:33:20|5506.51|5505.91|5506.64|5506.04|5506.64|5506.04|5506.39|5505.79|56
1721824410000|2024-07-24 12:33:30|5506.76|5506.16|5506.64|5506.04|5506.76|5506.16|5506.64|5506.04|104
1721824420000|2024-07-24 12:33:40|5506.89|5506.29|5506.64|5506.04|5506.89|5506.29|5506.64|5506.04|46
1721824430000|2024-07-24 12:33:50|5507.01|5506.41|5506.89|5506.29|5507.14|5506.54|5506.89|5506.29|223
1721824440000|2024-07-24 12:34:00|5506.76|5506.16|5506.89|5506.29|5507.14|5506.54|5506.64|5506.04|113
1721824450000|2024-07-24 12:34:10|5506.64|5506.04|5506.89|5506.29|5506.89|5506.29|5506.64|5506.04|27
1721824460000|2024-07-24 12:34:20|5506.64|5506.04|5506.64|5506.04|5506.64|5506.04|5506.64|5506.04|30
1721824470000|2024-07-24 12:34:30|5506.76|5506.16|5506.89|5506.29|5506.89|5506.29|5506.64|5506.04|57
1721824480000|2024-07-24 12:34:40|5506.64|5506.04|5506.14|5505.54|5506.64|5506.04|5506.14|5505.54|216
1721824490000|2024-07-24 12:34:50|5506.01|5505.41|5505.39|5504.79|5506.01|5505.41|5505.14|5504.54|338
1721824500000|2024-07-24 12:35:00|5505.64|5505.04|5505.64|5505.04|5505.89|5505.29|5505.39|5504.79|224
1721824510000|2024-07-24 12:35:10|5505.39|5504.79|5504.89|5504.29|5505.39|5504.79|5504.64|5504.04|116
1721824520000|2024-07-24 12:35:20|5505.14|5504.54|5504.89|5504.29|5505.39|5504.79|5504.89|5504.29|221
1721824530000|2024-07-24 12:35:30|5504.64|5504.04|5504.39|5503.79|5504.64|5504.04|5504.39|5503.79|284
1721824540000|2024-07-24 12:35:40|5504.51|5503.91|5504.39|5503.79|5504.64|5504.04|5504.14|5503.54|241
1721824550000|2024-07-24 12:35:50|5504.14|5503.54|5504.39|5503.79|5504.39|5503.79|5504.14|5503.54|182
1721824560000|2024-07-24 12:36:00|5504.14|5503.54|5503.89|5503.29|5504.39|5503.79|5503.89|5503.29|153
1721824570000|2024-07-24 12:36:10|5504.01|5503.41|5504.14|5503.54|5504.14|5503.54|5503.89|5503.29|231
1721824580000|2024-07-24 12:36:20|5504.01|5503.41|5504.14|5503.54|5504.14|5503.54|5504.01|5503.41|6
1721824590000|2024-07-24 12:36:30|5503.89|5503.29|5503.89|5503.29|5503.89|5503.29|5503.89|5503.29|52
1721824600000|2024-07-24 12:36:40|5503.64|5503.04|5502.64|5502.04|5503.64|5503.04|5502.39|5501.79|418
1721824610000|2024-07-24 12:36:50|5502.89|5502.29|5502.89|5502.29|5503.01|5502.41|5502.51|5501.91|247
1721824620000|2024-07-24 12:37:00|5502.76|5502.16|5502.64|5502.04|5502.89|5502.29|5502.39|5501.79|158
1721824630000|2024-07-24 12:37:10|5502.89|5502.29|5503.39|5502.79|5503.51|5502.91|5502.89|5502.29|179
1721824640000|2024-07-24 12:37:20|5503.14|5502.54|5503.01|5502.41|5503.14|5502.54|5502.39|5501.79|309
1721824650000|2024-07-24 12:37:30|5503.14|5502.54|5503.64|5503.04|5503.64|5503.04|5503.14|5502.54|99
1721824660000|2024-07-24 12:37:40|5503.51|5502.91|5503.64|5503.04|5503.89|5503.29|5503.39|5502.79|161
1721824670000|2024-07-24 12:37:50|5503.39|5502.79|5503.39|5502.79|5503.64|5503.04|5503.39|5502.79|93
1721824680000|2024-07-24 12:38:00|5503.14|5502.54|5503.14|5502.54|5503.39|5502.79|5502.39|5501.79|512
1721824690000|2024-07-24 12:38:10|5503.26|5502.66|5503.14|5502.54|5503.39|5502.79|5502.89|5502.29|109
1721824700000|2024-07-24 12:38:20|5503.26|5502.66|5503.14|5502.54|5503.26|5502.66|5503.14|5502.54|78
1721824710000|2024-07-24 12:38:30|5502.89|5502.29|5503.89|5503.29|5503.89|5503.29|5502.89|5502.29|105
1721824720000|2024-07-24 12:38:40|5503.64|5503.04|5503.64|5503.04|5503.64|5503.04|5503.64|5503.04|57
1721824730000|2024-07-24 12:38:50|5503.51|5502.91|5504.39|5503.79|5504.39|5503.79|5503.14|5502.54|750
1721824740000|2024-07-24 12:39:00|5504.14|5503.54|5503.89|5503.29|5504.39|5503.79|5503.89|5503.29|363
1721824750000|2024-07-24 12:39:10|5503.39|5502.79|5503.14|5502.54|5503.39|5502.79|5502.89|5502.29|161
1721824760000|2024-07-24 12:39:20|5503.01|5502.41|5502.89|5502.29|5503.14|5502.54|5502.89|5502.29|95
1721824770000|2024-07-24 12:39:30|5503.01|5502.41|5502.64|5502.04|5503.14|5502.54|5502.64|5502.04|193
1721824780000|2024-07-24 12:39:40|5502.39|5501.79|5502.39|5501.79|5502.51|5501.91|5502.39|5501.79|83
1721824790000|2024-07-24 12:39:50|5502.51|5501.91|5502.64|5502.04|5502.76|5502.16|5502.39|5501.79|169
1721824800000|2024-07-24 12:40:00|5502.76|5502.16|5502.64|5502.04|5502.89|5502.29|5502.39|5501.79|173
1721824810000|2024-07-24 12:40:10|5502.89|5502.29|5502.39|5501.79|5502.89|5502.29|5502.39|5501.79|176
1721824820000|2024-07-24 12:40:20|5502.51|5501.91|5502.89|5502.29|5502.89|5502.29|5502.39|5501.79|86
1721824830000|2024-07-24 12:40:30|5502.64|5502.04|5502.64|5502.04|5502.89|5502.29|5502.64|5502.04|104
1721824840000|2024-07-24 12:40:40|5502.76|5502.16|5502.64|5502.04|5502.76|5502.16|5502.39|5501.79|161
1721824850000|2024-07-24 12:40:50|5502.76|5502.16|5503.39|5502.79|5503.39|5502.79|5502.76|5502.16|130
1721824860000|2024-07-24 12:41:00|5503.64|5503.04|5503.14|5502.54|5503.64|5503.04|5503.14|5502.54|278
1721824870000|2024-07-24 12:41:10|5503.26|5502.66|5503.39|5502.79|5503.39|5502.79|5503.14|5502.54|99
1721824880000|2024-07-24 12:41:20|5503.14|5502.54|5502.89|5502.29|5503.14|5502.54|5502.64|5502.04|137
1721824890000|2024-07-24 12:41:30|5503.14|5502.54|5502.39|5501.79|5503.14|5502.54|5502.39|5501.79|201
1721824900000|2024-07-24 12:41:40|5502.64|5502.04|5502.39|5501.79|5502.89|5502.29|5502.39|5501.79|262
1721824910000|2024-07-24 12:41:50|5502.51|5501.91|5502.89|5502.29|5502.89|5502.29|5502.51|5501.91|140
1721824920000|2024-07-24 12:42:00|5503.01|5502.41|5503.14|5502.54|5503.14|5502.54|5503.01|5502.41|53
1721824930000|2024-07-24 12:42:10|5503.39|5502.79|5503.39|5502.79|5503.64|5503.04|5503.14|5502.54|203
1721824940000|2024-07-24 12:42:20|5503.64|5503.04|5503.39|5502.79|5503.64|5503.04|5503.39|5502.79|104
1721824950000|2024-07-24 12:42:30|5503.51|5502.91|5503.39|5502.79|5503.64|5503.04|5503.14|5502.54|223
1721824960000|2024-07-24 12:42:40|5503.64|5503.04|5503.14|5502.54|5503.64|5503.04|5503.14|5502.54|99
1721824970000|2024-07-24 12:42:50|5503.39|5502.79|5503.64|5503.04|5503.64|5503.04|5503.39|5502.79|265
1721824980000|2024-07-24 12:43:00|5503.51|5502.91|5503.14|5502.54|5503.51|5502.91|5503.14|5502.54|182
1721824990000|2024-07-24 12:43:10|5503.26|5502.66|5503.64|5503.04|5503.89|5503.29|5503.26|5502.66|73
1721825000000|2024-07-24 12:43:20|5503.39|5502.79|5503.39|5502.79|5503.51|5502.91|5503.39|5502.79|96
1721825010000|2024-07-24 12:43:30|||||||||10
1721825020000|2024-07-24 12:43:40|5503.14|5502.54|5503.64|5503.04|5503.64|5503.04|5503.14|5502.54|104
1721825030000|2024-07-24 12:43:50|5503.39|5502.79|5503.64|5503.04|5503.89|5503.29|5503.39|5502.79|105
1721825040000|2024-07-24 12:44:00|5503.89|5503.29|5503.64|5503.04|5503.89|5503.29|5503.64|5503.04|91
1721825050000|2024-07-24 12:44:10|5503.89|5503.29|5503.89|5503.29|5503.89|5503.29|5503.64|5503.04|44
1721825060000|2024-07-24 12:44:20|5503.76|5503.16|5504.14|5503.54|5504.14|5503.54|5503.76|5503.16|120
1721825070000|2024-07-24 12:44:30|5504.26|5503.66|5503.89|5503.29|5504.39|5503.79|5503.89|5503.29|154
1721825080000|2024-07-24 12:44:40|5504.01|5503.41|5504.14|5503.54|5504.14|5503.54|5503.89|5503.29|106
1721825090000|2024-07-24 12:44:50|5503.89|5503.29|5503.89|5503.29|5503.89|5503.29|5503.89|5503.29|27
1721825100000|2024-07-24 12:45:00|5503.64|5503.04|5503.89|5503.29|5504.14|5503.54|5503.64|5503.04|224
1721825110000|2024-07-24 12:45:10|5504.14|5503.54|5503.89|5503.29|5504.14|5503.54|5503.89|5503.29|103
1721825120000|2024-07-24 12:45:20|5503.76|5503.16|5503.39|5502.79|5503.76|5503.16|5503.39|5502.79|83
1721825130000|2024-07-24 12:45:30|5503.51|5502.91|5503.39|5502.79|5503.64|5503.04|5503.39|5502.79|81
1721825140000|2024-07-24 12:45:40|5503.14|5502.54|5503.39|5502.79|5503.39|5502.79|5503.14|5502.54|86
1721825150000|2024-07-24 12:45:50|5503.26|5502.66|5503.14|5502.54|5503.26|5502.66|5503.14|5502.54|64
1721825160000|2024-07-24 12:46:00|5503.01|5502.41|5503.39|5502.79|5503.76|5503.16|5503.01|5502.41|155
1721825170000|2024-07-24 12:46:10|5503.14|5502.54|5503.39|5502.79|5503.39|5502.79|5503.14|5502.54|82
1721825180000|2024-07-24 12:46:20|5503.51|5502.91|5503.64|5503.04|5503.89|5503.29|5503.51|5502.91|69
1721825190000|2024-07-24 12:46:30|5503.76|5503.16|5503.64|5503.04|5503.89|5503.29|5503.64|5503.04|64
1721825200000|2024-07-24 12:46:40|5503.89|5503.29|5504.14|5503.54|5504.14|5503.54|5503.89|5503.29|29
1721825210000|2024-07-24 12:46:50|5503.89|5503.29|5503.89|5503.29|5504.14|5503.54|5503.76|5503.16|103
1721825220000|2024-07-24 12:47:00|||||||||15
1721825230000|2024-07-24 12:47:10|5503.39|5502.79|5502.89|5502.29|5503.39|5502.79|5502.89|5502.29|131
1721825240000|2024-07-24 12:47:20|5503.14|5502.54|5502.89|5502.29|5503.39|5502.79|5502.89|5502.29|219
1721825250000|2024-07-24 12:47:30|5502.64|5502.04|5501.89|5501.29|5502.64|5502.04|5501.39|5500.79|989
1721825260000|2024-07-24 12:47:40|5502.14|5501.54|5501.89|5501.29|5502.14|5501.54|5501.89|5501.29|202
1721825270000|2024-07-24 12:47:50|5502.14|5501.54|5502.14|5501.54|5502.26|5501.66|5501.89|5501.29|351
1721825280000|2024-07-24 12:48:00|5502.39|5501.79|5501.89|5501.29|5502.64|5502.04|5501.89|5501.29|577
1721825290000|2024-07-24 12:48:10|5501.64|5501.04|5500.89|5500.29|5501.89|5501.29|5500.89|5500.29|273
1721825300000|2024-07-24 12:48:20|5501.14|5500.54|5501.14|5500.54|5501.14|5500.54|5501.14|5500.54|222
1721825310000|2024-07-24 12:48:30|5501.39|5500.79|5501.39|5500.79|5501.51|5500.91|5501.39|5500.79|159
1721825320000|2024-07-24 12:48:40|5501.14|5500.54|5501.39|5500.79|5501.39|5500.79|5501.14|5500.54|114
1721825330000|2024-07-24 12:48:50|5501.14|5500.54|5501.39|5500.79|5501.39|5500.79|5501.14|5500.54|144
1721825340000|2024-07-24 12:49:00|5501.64|5501.04|5501.64|5501.04|5501.89|5501.29|5501.64|5501.04|132
1721825350000|2024-07-24 12:49:10|5501.76|5501.16|5501.89|5501.29|5501.89|5501.29|5501.64|5501.04|36
1721825360000|2024-07-24 12:49:20|5501.64|5501.04|5502.64|5502.04|5502.89|5502.29|5501.64|5501.04|242
1721825370000|2024-07-24 12:49:30|5502.76|5502.16|5503.14|5502.54|5503.14|5502.54|5502.76|5502.16|203
1721825380000|2024-07-24 12:49:40|5503.01|5502.41|5502.89|5502.29|5503.14|5502.54|5502.89|5502.29|125
1721825390000|2024-07-24 12:49:50|5503.14|5502.54|5502.39|5501.79|5503.14|5502.54|5502.39|5501.79|312
1721825400000|2024-07-24 12:50:00|5502.51|5501.91|5502.89|5502.29|5502.89|5502.29|5502.51|5501.91|145
1721825410000|2024-07-24 12:50:10|5502.76|5502.16|5503.01|5502.41|5503.14|5502.54|5502.64|5502.04|112
1721825420000|2024-07-24 12:50:20|5502.89|5502.29|5502.64|5502.04|5502.89|5502.29|5502.64|5502.04|27
1721825430000|2024-07-24 12:50:30|5502.89|5502.29|5502.89|5502.29|5502.89|5502.29|5502.64|5502.04|98
1721825440000|2024-07-24 12:50:40|||||||||5
1721825450000|2024-07-24 12:50:50|5502.76|5502.16|5502.64|5502.04|5502.76|5502.16|5502.64|5502.04|47
1721825460000|2024-07-24 12:51:00|5502.76|5502.16|5502.14|5501.54|5502.76|5502.16|5502.14|5501.54|130
1721825470000|2024-07-24 12:51:10|5502.26|5501.66|5502.39|5501.79|5502.39|5501.79|5502.14|5501.54|149
1721825480000|2024-07-24 12:51:20|5502.64|5502.04|5502.39|5501.79|5502.64|5502.04|5502.39|5501.79|87
1721825490000|2024-07-24 12:51:30|5502.26|5501.66|5502.14|5501.54|5502.26|5501.66|5502.14|5501.54|62
1721825500000|2024-07-24 12:51:40|5502.39|5501.79|5502.14|5501.54|5502.39|5501.79|5502.14|5501.54|82
1721825510000|2024-07-24 12:51:50|5501.89|5501.29|5501.64|5501.04|5501.89|5501.29|5501.64|5501.04|215
1721825520000|2024-07-24 12:52:00|5501.89|5501.29|5501.64|5501.04|5501.89|5501.29|5501.64|5501.04|102
1721825530000|2024-07-24 12:52:10|5501.39|5500.79|5502.64|5502.04|5502.64|5502.04|5501.39|5500.79|117
1721825540000|2024-07-24 12:52:20|5502.76|5502.16|5502.39|5501.79|5502.89|5502.29|5502.39|5501.79|94
1721825550000|2024-07-24 12:52:30|5502.51|5501.91|5502.64|5502.04|5502.64|5502.04|5502.51|5501.91|61
1721825560000|2024-07-24 12:52:40|5502.51|5501.91|5502.39|5501.79|5502.51|5501.91|5502.39|5501.79|70
1721825570000|2024-07-24 12:52:50|5502.64|5502.04|5502.39|5501.79|5502.64|5502.04|5502.39|5501.79|203
1721825580000|2024-07-24 12:53:00|5502.64|5502.04|5503.39|5502.79|5503.39|5502.79|5502.64|5502.04|147
1721825590000|2024-07-24 12:53:10|5503.14|5502.54|5503.64|5503.04|5503.64|5503.04|5503.14|5502.54|137
1721825600000|2024-07-24 12:53:20|5503.39|5502.79|5502.89|5502.29|5503.64|5503.04|5502.89|5502.29|222
1721825610000|2024-07-24 12:53:30|5502.76|5502.16|5502.39|5501.79|5502.76|5502.16|5502.39|5501.79|220
1721825620000|2024-07-24 12:53:40|5501.89|5501.29|5502.39|5501.79|5502.64|5502.04|5501.89|5501.29|192
1721825630000|2024-07-24 12:53:50|5502.51|5501.91|5502.39|5501.79|5502.64|5502.04|5502.39|5501.79|18
1721825640000|2024-07-24 12:54:00|5502.14|5501.54|5502.14|5501.54|5502.14|5501.54|5502.14|5501.54|26
1721825650000|2024-07-24 12:54:10|5502.39|5501.79|5502.39|5501.79|5502.51|5501.91|5502.39|5501.79|69
1721825660000|2024-07-24 12:54:20|5502.64|5502.04|5502.89|5502.29|5502.89|5502.29|5502.39|5501.79|73
1721825670000|2024-07-24 12:54:30|5502.64|5502.04|5502.64|5502.04|5502.64|5502.04|5502.64|5502.04|162
1721825680000|2024-07-24 12:54:40|5502.89|5502.29|5502.14|5501.54|5502.89|5502.29|5501.89|5501.29|300
1721825690000|2024-07-24 12:54:50|5501.89|5501.29|5501.89|5501.29|5502.01|5501.41|5501.89|5501.29|106
1721825700000|2024-07-24 12:55:00|||||||||75
1721825710000|2024-07-24 12:55:10|5502.01|5501.41|5501.51|5500.91|5502.14|5501.54|5501.51|5500.91|74
1721825720000|2024-07-24 12:55:20|5501.64|5501.04|5501.89|5501.29|5501.89|5501.29|5501.64|5501.04|189
1721825730000|2024-07-24 12:55:30|5502.01|5501.41|5501.89|5501.29|5502.01|5501.41|5501.89|5501.29|44
1721825740000|2024-07-24 12:55:40|||||||||6
1721825750000|2024-07-24 12:55:50|5502.01|5501.41|5502.14|5501.54|5502.14|5501.54|5501.89|5501.29|74
1721825760000|2024-07-24 12:56:00|5502.26|5501.66|5501.89|5501.29|5502.39|5501.79|5501.89|5501.29|194
1721825770000|2024-07-24 12:56:10|5501.76|5501.16|5501.64|5501.04|5501.76|5501.16|5501.39|5500.79|116
1721825780000|2024-07-24 12:56:20|5501.76|5501.16|5501.89|5501.29|5501.89|5501.29|5501.64|5501.04|105
1721825790000|2024-07-24 12:56:30|5502.01|5501.41|5502.14|5501.54|5502.14|5501.54|5501.89|5501.29|116
1721825800000|2024-07-24 12:56:40|5502.01|5501.41|5502.39|5501.79|5502.64|5502.04|5502.01|5501.41|99
1721825810000|2024-07-24 12:56:50|5502.14|5501.54|5501.89|5501.29|5502.14|5501.54|5501.89|5501.29|195
1721825820000|2024-07-24 12:57:00|5502.14|5501.54|5501.64|5501.04|5502.26|5501.66|5501.64|5501.04|160
1721825830000|2024-07-24 12:57:10|5501.76|5501.16|5501.64|5501.04|5501.89|5501.29|5501.64|5501.04|166
1721825840000|2024-07-24 12:57:20|5501.76|5501.16|5501.64|5501.04|5501.76|5501.16|5501.39|5500.79|108
1721825850000|2024-07-24 12:57:30|5501.76|5501.16|5501.89|5501.29|5502.14|5501.54|5501.76|5501.16|115
1721825860000|2024-07-24 12:57:40|5501.76|5501.16|5502.14|5501.54|5502.14|5501.54|5501.64|5501.04|89
1721825870000|2024-07-24 12:57:50|5502.01|5501.41|5501.89|5501.29|5502.14|5501.54|5501.89|5501.29|146
1721825880000|2024-07-24 12:58:00|5501.64|5501.04|5501.89|5501.29|5501.89|5501.29|5501.64|5501.04|69
1721825890000|2024-07-24 12:58:10|||||||||31
1721825900000|2024-07-24 12:58:20|5502.01|5501.41|5502.39|5501.79|5502.39|5501.79|5501.89|5501.29|242
1721825910000|2024-07-24 12:58:30|5502.26|5501.66|5502.39|5501.79|5502.39|5501.79|5502.26|5501.66|89
1721825920000|2024-07-24 12:58:40|5502.51|5501.91|5502.39|5501.79|5502.51|5501.91|5502.39|5501.79|51
1721825930000|2024-07-24 12:58:50|5502.51|5501.91|5503.01|5502.41|5503.01|5502.41|5502.51|5501.91|209
1721825940000|2024-07-24 12:59:00|5503.14|5502.54|5503.39|5502.79|5503.39|5502.79|5502.89|5502.29|104
1721825950000|2024-07-24 12:59:10|5503.14|5502.54|5503.64|5503.04|5503.64|5503.04|5503.14|5502.54|103
1721825960000|2024-07-24 12:59:20|5503.39|5502.79|5502.89|5502.29|5503.64|5503.04|5502.89|5502.29|362
1721825970000|2024-07-24 12:59:30|5503.14|5502.54|5503.39|5502.79|5503.39|5502.79|5502.89|5502.29|178
1721825980000|2024-07-24 12:59:40|5503.26|5502.66|5502.89|5502.29|5503.26|5502.66|5502.89|5502.29|109
1721825990000|2024-07-24 12:59:50|5503.14|5502.54|5503.14|5502.54|5503.14|5502.54|5502.89|5502.29|26
1721826000000|2024-07-24 13:00:00|5502.89|5502.29|5503.26|5502.66|5503.26|5502.66|5502.89|5502.29|196
1721826010000|2024-07-24 13:00:10|5503.39|5502.79|5503.64|5503.04|5503.89|5503.29|5503.39|5502.79|212
1721826020000|2024-07-24 13:00:20|5503.39|5502.79|5503.64|5503.04|5503.64|5503.04|5503.39|5502.79|198
1721826030000|2024-07-24 13:00:30|5503.39|5502.79|5504.14|5503.54|5504.14|5503.54|5503.39|5502.79|171
1721826040000|2024-07-24 13:00:40|5504.39|5503.79|5504.14|5503.54|5504.64|5504.04|5504.14|5503.54|606
1721826050000|2024-07-24 13:00:50|5504.39|5503.79|5504.14|5503.54|5504.39|5503.79|5504.14|5503.54|245
1721826060000|2024-07-24 13:01:00|5504.01|5503.41|5504.14|5503.54|5504.14|5503.54|5503.64|5503.04|231
1721826070000|2024-07-24 13:01:10|5504.26|5503.66|5504.14|5503.54|5504.26|5503.66|5504.14|5503.54|83
1721826080000|2024-07-24 13:01:20|5503.89|5503.29|5504.14|5503.54|5504.14|5503.54|5503.89|5503.29|109
1721826090000|2024-07-24 13:01:30|5504.01|5503.41|5504.14|5503.54|5504.39|5503.79|5504.01|5503.41|150
1721826100000|2024-07-24 13:01:40|5504.26|5503.66|5504.14|5503.54|5504.26|5503.66|5504.14|5503.54|78
1721826110000|2024-07-24 13:01:50|5503.89|5503.29|5503.89|5503.29|5503.89|5503.29|5503.89|5503.29|103
1721826120000|2024-07-24 13:02:00|5504.14|5503.54|5503.89|5503.29|5504.14|5503.54|5503.89|5503.29|131
1721826130000|2024-07-24 13:02:10|5504.01|5503.41|5503.89|5503.29|5504.14|5503.54|5503.64|5503.04|182
1721826140000|2024-07-24 13:02:20|5504.14|5503.54|5504.39|5503.79|5504.39|5503.79|5504.14|5503.54|61
1721826150000|2024-07-24 13:02:30|5504.26|5503.66|5504.14|5503.54|5504.26|5503.66|5504.14|5503.54|36
1721826160000|2024-07-24 13:02:40|5503.89|5503.29|5503.89|5503.29|5503.89|5503.29|5503.39|5502.79|269
1721826170000|2024-07-24 13:02:50|5503.76|5503.16|5504.14|5503.54|5504.14|5503.54|5503.76|5503.16|57
1721826180000|2024-07-24 13:03:00|5503.89|5503.29|5504.14|5503.54|5504.14|5503.54|5503.89|5503.29|90
1721826190000|2024-07-24 13:03:10|||||||||2
1721826200000|2024-07-24 13:03:20|5504.39|5503.79|5504.64|5504.04|5504.64|5504.04|5504.39|5503.79|214
1721826210000|2024-07-24 13:03:30|5504.51|5503.91|5504.39|5503.79|5504.51|5503.91|5504.14|5503.54|179
1721826220000|2024-07-24 13:03:40|5504.51|5503.91|5504.89|5504.29|5504.89|5504.29|5504.51|5503.91|291
1721826230000|2024-07-24 13:03:50|5504.76|5504.16|5504.89|5504.29|5504.89|5504.29|5504.76|5504.16|157
1721826240000|2024-07-24 13:04:00|5504.76|5504.16|5504.89|5504.29|5504.89|5504.29|5504.64|5504.04|153
1721826250000|2024-07-24 13:04:10|5505.14|5504.54|5504.89|5504.29|5505.26|5504.66|5504.89|5504.29|472
1721826260000|2024-07-24 13:04:20|5505.01|5504.41|5505.14|5504.54|5505.14|5504.54|5504.89|5504.29|116
1721826270000|2024-07-24 13:04:30|5505.39|5504.79|5505.64|5505.04|5505.64|5505.04|5505.39|5504.79|208
1721826280000|2024-07-24 13:04:40|5505.89|5505.29|5505.89|5505.29|5505.89|5505.29|5505.89|5505.29|158
1721826290000|2024-07-24 13:04:50|5506.14|5505.54|5506.39|5505.79|5506.39|5505.79|5506.01|5505.41|235
1721826300000|2024-07-24 13:05:00|5506.14|5505.54|5505.89|5505.29|5506.14|5505.54|5505.89|5505.29|430
1721826310000|2024-07-24 13:05:10|||||||||102
1721826320000|2024-07-24 13:05:20|5506.14|5505.54|5506.14|5505.54|5506.14|5505.54|5506.14|5505.54|103
1721826330000|2024-07-24 13:05:30|5505.89|5505.29|5505.89|5505.29|5505.89|5505.29|5505.89|5505.29|535
1721826340000|2024-07-24 13:05:40|5505.64|5505.04|5505.14|5504.54|5505.64|5505.04|5504.89|5504.29|488
1721826350000|2024-07-24 13:05:50|5504.89|5504.29|5504.89|5504.29|5505.01|5504.41|5504.89|5504.29|150
1721826360000|2024-07-24 13:06:00|5504.64|5504.04|5504.64|5504.04|5504.64|5504.04|5504.64|5504.04|60
1721826370000|2024-07-24 13:06:10|5504.89|5504.29|5504.64|5504.04|5505.14|5504.54|5504.64|5504.04|161
1721826380000|2024-07-24 13:06:20|||||||||58
1721826390000|2024-07-24 13:06:30|5504.89|5504.29|5504.89|5504.29|5504.89|5504.29|5504.89|5504.29|70
1721826400000|2024-07-24 13:06:40|5505.01|5504.41|5504.89|5504.29|5505.01|5504.41|5504.64|5504.04|152
1721826410000|2024-07-24 13:06:50|5504.76|5504.16|5504.64|5504.04|5504.89|5504.29|5504.64|5504.04|129
1721826420000|2024-07-24 13:07:00|5504.39|5503.79|5504.39|5503.79|5504.64|5504.04|5504.39|5503.79|84
1721826430000|2024-07-24 13:07:10|5504.14|5503.54|5504.14|5503.54|5504.14|5503.54|5504.14|5503.54|78
1721826440000|2024-07-24 13:07:20|5504.01|5503.41|5503.89|5503.29|5504.14|5503.54|5503.64|5503.04|209
1721826450000|2024-07-24 13:07:30|5503.64|5503.04|5503.64|5503.04|5503.76|5503.16|5503.64|5503.04|65
1721826460000|2024-07-24 13:07:40|||||||||40
1721826470000|2024-07-24 13:07:50|5503.76|5503.16|5503.39|5502.79|5503.76|5503.16|5503.39|5502.79|166
1721826480000|2024-07-24 13:08:00|5503.64|5503.04|5503.89|5503.29|5503.89|5503.29|5503.64|5503.04|70
1721826490000|2024-07-24 13:08:10|5504.01|5503.41|5504.39|5503.79|5504.76|5504.16|5504.01|5503.41|185
1721826500000|2024-07-24 13:08:20|5504.64|5504.04|5504.64|5504.04|5504.64|5504.04|5504.39|5503.79|116
1721826510000|2024-07-24 13:08:30|5504.39|5503.79|5504.64|5504.04|5504.64|5504.04|5504.39|5503.79|103
1721826520000|2024-07-24 13:08:40|5504.51|5503.91|5504.64|5504.04|5504.64|5504.04|5504.26|5503.66|139
1721826530000|2024-07-24 13:08:50|5504.51|5503.91|5504.14|5503.54|5504.64|5504.04|5504.14|5503.54|173
1721826540000|2024-07-24 13:09:00|5504.39|5503.79|5504.39|5503.79|5504.39|5503.79|5504.39|5503.79|26
1721826550000|2024-07-24 13:09:10|5504.14|5503.54|5503.89|5503.29|5504.14|5503.54|5503.89|5503.29|103
1721826560000|2024-07-24 13:09:20|5504.01|5503.41|5504.39|5503.79|5504.39|5503.79|5504.01|5503.41|170
1721826570000|2024-07-24 13:09:30|5504.64|5504.04|5504.89|5504.29|5504.89|5504.29|5504.64|5504.04|136
1721826580000|2024-07-24 13:09:40|5505.01|5504.41|5505.14|5504.54|5505.14|5504.54|5504.89|5504.29|109
1721826590000|2024-07-24 13:09:50|5505.26|5504.66|5504.89|5504.29|5505.39|5504.79|5504.89|5504.29|261
1721826600000|2024-07-24 13:10:00|5505.01|5504.41|5504.89|5504.29|5505.14|5504.54|5504.89|5504.29|111
1721826610000|2024-07-24 13:10:10|5504.76|5504.16|5504.64|5504.04|5504.89|5504.29|5504.39|5503.79|291
1721826620000|2024-07-24 13:10:20|5504.51|5503.91|5504.14|5503.54|5504.64|5504.04|5504.14|5503.54|154
1721826630000|2024-07-24 13:10:30|5503.89|5503.29|5503.89|5503.29|5503.89|5503.29|5503.89|5503.29|43
1721826640000|2024-07-24 13:10:40|5504.01|5503.41|5503.64|5503.04|5504.14|5503.54|5503.64|5503.04|206
1721826650000|2024-07-24 13:10:50|5503.51|5502.91|5503.64|5503.04|5503.64|5503.04|5503.39|5502.79|99
1721826660000|2024-07-24 13:11:00|5503.89|5503.29|5503.89|5503.29|5504.01|5503.41|5503.89|5503.29|114
1721826670000|2024-07-24 13:11:10|5504.01|5503.41|5503.64|5503.04|5504.01|5503.41|5503.64|5503.04|96
1721826680000|2024-07-24 13:11:20|5503.76|5503.16|5503.89|5503.29|5503.89|5503.29|5503.76|5503.16|31
1721826690000|2024-07-24 13:11:30|5504.01|5503.41|5504.14|5503.54|5504.14|5503.54|5504.01|5503.41|63
1721826700000|2024-07-24 13:11:40|5503.89|5503.29|5504.14|5503.54|5504.14|5503.54|5503.89|5503.29|151
1721826710000|2024-07-24 13:11:50|||||||||36
1721826720000|2024-07-24 13:12:00|5504.39|5503.79|5505.14|5504.54|5505.39|5504.79|5504.39|5503.79|357
1721826730000|2024-07-24 13:12:10|5505.01|5504.41|5505.14|5504.54|5505.14|5504.54|5504.89|5504.29|114
1721826740000|2024-07-24 13:12:20|5505.39|5504.79|5504.89|5504.29|5505.39|5504.79|5504.89|5504.29|174
1721826750000|2024-07-24 13:12:30|5504.64|5504.04|5504.89|5504.29|5504.89|5504.29|5504.64|5504.04|224
1721826760000|2024-07-24 13:12:40|5505.01|5504.41|5505.89|5505.29|5505.89|5505.29|5505.01|5504.41|275
1721826770000|2024-07-24 13:12:50|5505.76|5505.16|5505.39|5504.79|5505.76|5505.16|5505.39|5504.79|194
1721826780000|2024-07-24 13:13:00|5505.51|5504.91|5505.64|5505.04|5505.64|5505.04|5505.39|5504.79|348
1721826790000|2024-07-24 13:13:10|5505.89|5505.29|5505.89|5505.29|5506.14|5505.54|5505.89|5505.29|213
1721826800000|2024-07-24 13:13:20|5505.64|5505.04|5505.64|5505.04|5505.76|5505.16|5505.64|5505.04|91
1721826810000|2024-07-24 13:13:30|5505.39|5504.79|5505.39|5504.79|5505.39|5504.79|5505.39|5504.79|33
1721826820000|2024-07-24 13:13:40|5505.51|5504.91|5505.64|5505.04|5505.64|5505.04|5505.39|5504.79|81
1721826830000|2024-07-24 13:13:50|5505.39|5504.79|5505.39|5504.79|5505.64|5505.04|5505.39|5504.79|91
1721826840000|2024-07-24 13:14:00|5505.64|5505.04|5505.64|5505.04|5505.89|5505.29|5505.64|5505.04|182
1721826850000|2024-07-24 13:14:10|5505.51|5504.91|5505.64|5505.04|5505.64|5505.04|5505.51|5504.91|76
1721826860000|2024-07-24 13:14:20|5505.51|5504.91|5505.51|5504.91|5505.64|5505.04|5505.51|5504.91|34
1721826870000|2024-07-24 13:14:30|5505.39|5504.79|5505.39|5504.79|5505.51|5504.91|5505.39|5504.79|91
1721826880000|2024-07-24 13:14:40|5505.64|5505.04|5505.64|5505.04|5505.64|5505.04|5505.64|5505.04|84
1721826890000|2024-07-24 13:14:50|5505.51|5504.91|5505.64|5505.04|5505.64|5505.04|5505.51|5504.91|72
1721826900000|2024-07-24 13:15:00|5505.76|5505.16|5505.64|5505.04|5505.89|5505.29|5505.64|5505.04|63
1721826910000|2024-07-24 13:15:10|||||||||74
1721826920000|2024-07-24 13:15:20|5505.76|5505.16|5505.64|5505.04|5505.76|5505.16|5505.39|5504.79|145
1721826930000|2024-07-24 13:15:30|5505.51|5504.91|5505.39|5504.79|5505.51|5504.91|5505.14|5504.54|194
1721826940000|2024-07-24 13:15:40|5505.64|5505.04|5505.64|5505.04|5505.64|5505.04|5505.51|5504.91|119
1721826950000|2024-07-24 13:15:50|5505.39|5504.79|5504.89|5504.29|5505.64|5505.04|5504.89|5504.29|124
1721826960000|2024-07-24 13:16:00|5504.64|5504.04|5504.89|5504.29|5504.89|5504.29|5504.51|5503.91|194
1721826970000|2024-07-24 13:16:10|5505.01|5504.41|5504.89|5504.29|5505.14|5504.54|5504.89|5504.29|133
1721826980000|2024-07-24 13:16:20|5504.76|5504.16|5504.64|5504.04|5504.89|5504.29|5504.64|5504.04|150
1721826990000|2024-07-24 13:16:30|5504.39|5503.79|5504.39|5503.79|5504.39|5503.79|5504.39|5503.79|145
1721827000000|2024-07-24 13:16:40|5504.51|5503.91|5504.39|5503.79|5504.64|5504.04|5504.14|5503.54|235
1721827010000|2024-07-24 13:16:50|5504.64|5504.04|5504.89|5504.29|5504.89|5504.29|5504.64|5504.04|195
1721827020000|2024-07-24 13:17:00|5504.64|5504.04|5504.14|5503.54|5504.64|5504.04|5504.14|5503.54|80
1721827030000|2024-07-24 13:17:10|5504.39|5503.79|5504.76|5504.16|5504.89|5504.29|5504.14|5503.54|158
1721827040000|2024-07-24 13:17:20|5504.64|5504.04|5504.64|5504.04|5504.76|5504.16|5504.64|5504.04|153
1721827050000|2024-07-24 13:17:30|||||||||12
1721827060000|2024-07-24 13:17:40|5504.51|5503.91|5504.39|5503.79|5504.51|5503.91|5504.39|5503.79|24
1721827070000|2024-07-24 13:17:50|5504.14|5503.54|5504.14|5503.54|5504.14|5503.54|5504.14|5503.54|84
1721827080000|2024-07-24 13:18:00|5504.39|5503.79|5504.39|5503.79|5504.39|5503.79|5504.39|5503.79|30
1721827090000|2024-07-24 13:18:10|5504.64|5504.04|5504.39|5503.79|5504.89|5504.29|5504.39|5503.79|266
1721827100000|2024-07-24 13:18:20|5504.64|5504.04|5504.64|5504.04|5504.64|5504.04|5504.64|5504.04|66
1721827110000|2024-07-24 13:18:30|5504.39|5503.79|5504.64|5504.04|5504.64|5504.04|5504.39|5503.79|48
1721827120000|2024-07-24 13:18:40|5504.39|5503.79|5504.89|5504.29|5504.89|5504.29|5504.39|5503.79|111
1721827130000|2024-07-24 13:18:50|5504.76|5504.16|5504.89|5504.29|5505.26|5504.66|5504.76|5504.16|111
1721827140000|2024-07-24 13:19:00|5505.14|5504.54|5504.89|5504.29|5505.39|5504.79|5504.89|5504.29|172
1721827150000|2024-07-24 13:19:10|5505.01|5504.41|5504.64|5504.04|5505.01|5504.41|5504.64|5504.04|94
1721827160000|2024-07-24 13:19:20|5504.76|5504.16|5504.64|5504.04|5504.89|5504.29|5504.64|5504.04|126
1721827170000|2024-07-24 13:19:30|5504.76|5504.16|5504.89|5504.29|5504.89|5504.29|5504.64|5504.04|89
1721827180000|2024-07-24 13:19:40|5505.01|5504.41|5505.14|5504.54|5505.14|5504.54|5505.01|5504.41|50
1721827190000|2024-07-24 13:19:50|5504.89|5504.29|5504.89|5504.29|5504.89|5504.29|5504.89|5504.29|33
1721827200000|2024-07-24 13:20:00|||||||||6
1721827210000|2024-07-24 13:20:10|5504.64|5504.04|5504.89|5504.29|5504.89|5504.29|5504.64|5504.04|85
1721827220000|2024-07-24 13:20:20|5504.76|5504.16|5504.64|5504.04|5504.89|5504.29|5504.64|5504.04|129
1721827230000|2024-07-24 13:20:30|5504.76|5504.16|5504.89|5504.29|5505.01|5504.41|5504.76|5504.16|96
1721827240000|2024-07-24 13:20:40|5504.64|5504.04|5504.64|5504.04|5504.64|5504.04|5504.64|5504.04|25
1721827250000|2024-07-24 13:20:50|||||||||10
1721827260000|2024-07-24 13:21:00|5504.39|5503.79|5504.64|5504.04|5504.89|5504.29|5504.39|5503.79|96
1721827270000|2024-07-24 13:21:10|5504.76|5504.16|5504.76|5504.16|5504.89|5504.29|5504.64|5504.04|98
1721827280000|2024-07-24 13:21:20|5504.64|5504.04|5504.89|5504.29|5504.89|5504.29|5504.64|5504.04|57
1721827290000|2024-07-24 13:21:30|5504.76|5504.16|5504.89|5504.29|5505.14|5504.54|5504.76|5504.16|142
1721827300000|2024-07-24 13:21:40|5505.01|5504.41|5504.89|5504.29|5505.01|5504.41|5504.89|5504.29|89
1721827310000|2024-07-24 13:21:50|||||||||20
1721827320000|2024-07-24 13:22:00|5505.01|5504.41|5505.14|5504.54|5505.14|5504.54|5504.89|5504.29|95
1721827330000|2024-07-24 13:22:10|5505.01|5504.41|5505.64|5505.04|5505.64|5505.04|5504.64|5504.04|168
1721827340000|2024-07-24 13:22:20|5505.51|5504.91|5505.64|5505.04|5505.64|5505.04|5505.51|5504.91|89
1721827350000|2024-07-24 13:22:30|5505.76|5505.16|5505.89|5505.29|5505.89|5505.29|5505.64|5505.04|51
1721827360000|2024-07-24 13:22:40|5505.76|5505.16|5505.89|5505.29|5505.89|5505.29|5505.64|5505.04|95
1721827370000|2024-07-24 13:22:50|5506.39|5505.79|5506.39|5505.79|5506.39|5505.79|5506.39|5505.79|926
1721827380000|2024-07-24 13:23:00|||||||||23
1721827390000|2024-07-24 13:23:10|5506.14|5505.54|5506.14|5505.54|5506.14|5505.54|5506.14|5505.54|134
1721827400000|2024-07-24 13:23:20|5505.89|5505.29|5505.89|5505.29|5506.14|5505.54|5505.76|5505.16|153
1721827410000|2024-07-24 13:23:30|5506.14|5505.54|5506.14|5505.54|5506.14|5505.54|5506.01|5505.41|115
1721827420000|2024-07-24 13:23:40|5506.01|5505.41|5505.39|5504.79|5506.01|5505.41|5505.39|5504.79|187
1721827430000|2024-07-24 13:23:50|5505.26|5504.66|5505.14|5504.54|5505.26|5504.66|5505.14|5504.54|147
1721827440000|2024-07-24 13:24:00|5505.39|5504.79|5505.64|5505.04|5505.89|5505.29|5505.39|5504.79|215
1721827450000|2024-07-24 13:24:10|5505.51|5504.91|5504.89|5504.29|5505.51|5504.91|5504.76|5504.16|248
1721827460000|2024-07-24 13:24:20|5504.76|5504.16|5504.39|5503.79|5504.89|5504.29|5504.14|5503.54|342
1721827470000|2024-07-24 13:24:30|5504.26|5503.66|5503.89|5503.29|5504.39|5503.79|5503.89|5503.29|392
1721827480000|2024-07-24 13:24:40|5503.64|5503.04|5503.39|5502.79|5503.64|5503.04|5503.39|5502.79|335
1721827490000|2024-07-24 13:24:50|5503.64|5503.04|5503.14|5502.54|5503.64|5503.04|5503.14|5502.54|225
1721827500000|2024-07-24 13:25:00|5503.39|5502.79|5502.64|5502.04|5503.39|5502.79|5502.64|5502.04|479
1721827510000|2024-07-24 13:25:10|5502.39|5501.79|5502.39|5501.79|5502.89|5502.29|5502.14|5501.54|498
1721827520000|2024-07-24 13:25:20|5502.64|5502.04|5502.89|5502.29|5502.89|5502.29|5502.64|5502.04|128
1721827530000|2024-07-24 13:25:30|5503.14|5502.54|5503.39|5502.79|5503.39|5502.79|5502.64|5502.04|292
1721827540000|2024-07-24 13:25:40|5503.51|5502.91|5503.39|5502.79|5503.64|5503.04|5503.39|5502.79|116
1721827550000|2024-07-24 13:25:50|5503.51|5502.91|5503.64|5503.04|5503.89|5503.29|5503.51|5502.91|232
1721827560000|2024-07-24 13:26:00|5503.76|5503.16|5503.64|5503.04|5504.14|5503.54|5503.64|5503.04|227
1721827570000|2024-07-24 13:26:10|5503.76|5503.16|5503.89|5503.29|5503.89|5503.29|5503.39|5502.79|198
1721827580000|2024-07-24 13:26:20|5503.76|5503.16|5503.64|5503.04|5503.89|5503.29|5503.64|5503.04|76
1721827590000|2024-07-24 13:26:30|5503.51|5502.91|5503.89|5503.29|5503.89|5503.29|5503.51|5502.91|142
1721827600000|2024-07-24 13:26:40|5504.14|5503.54|5504.89|5504.29|5504.89|5504.29|5504.14|5503.54|303
1721827610000|2024-07-24 13:26:50|5505.14|5504.54|5504.89|5504.29|5505.14|5504.54|5504.89|5504.29|127
1721827620000|2024-07-24 13:27:00|5504.64|5504.04|5504.89|5504.29|5504.89|5504.29|5504.64|5504.04|136
1721827630000|2024-07-24 13:27:10|5504.76|5504.16|5504.89|5504.29|5504.89|5504.29|5504.64|5504.04|159
1721827640000|2024-07-24 13:27:20|5504.64|5504.04|5505.64|5505.04|5505.89|5505.29|5504.64|5504.04|388
1721827650000|2024-07-24 13:27:30|5505.89|5505.29|5505.64|5505.04|5505.89|5505.29|5505.64|5505.04|202
1721827660000|2024-07-24 13:27:40|5505.14|5504.54|5505.01|5504.41|5505.39|5504.79|5504.89|5504.29|612
1721827670000|2024-07-24 13:27:50|5505.14|5504.54|5504.89|5504.29|5505.14|5504.54|5504.51|5503.91|325
1721827680000|2024-07-24 13:28:00|5505.14|5504.54|5504.14|5503.54|5505.39|5504.79|5504.14|5503.54|649
1721827690000|2024-07-24 13:28:10|5504.39|5503.79|5505.14|5504.54|5505.14|5504.54|5504.26|5503.66|326
1721827700000|2024-07-24 13:28:20|5505.26|5504.66|5505.89|5505.29|5505.89|5505.29|5505.14|5504.54|282
1721827710000|2024-07-24 13:28:30|5506.14|5505.54|5505.89|5505.29|5506.39|5505.79|5505.89|5505.29|433
1721827720000|2024-07-24 13:28:40|5505.64|5505.04|5505.89|5505.29|5505.89|5505.29|5505.64|5505.04|121
1721827730000|2024-07-24 13:28:50|5506.01|5505.41|5506.14|5505.54|5506.14|5505.54|5505.64|5505.04|284
1721827740000|2024-07-24 13:29:00|5506.01|5505.41|5504.64|5504.04|5506.01|5505.41|5504.64|5504.04|516
1721827750000|2024-07-24 13:29:10|5504.89|5504.29|5504.89|5504.29|5504.89|5504.29|5504.39|5503.79|437
1721827760000|2024-07-24 13:29:20|5505.14|5504.54|5504.64|5504.04|5505.39|5504.79|5504.39|5503.79|904
1721827770000|2024-07-24 13:29:30|5504.39|5503.79|5505.14|5504.54|5505.14|5504.54|5504.39|5503.79|368
1721827780000|2024-07-24 13:29:40|5505.39|5504.79|5505.39|5504.79|5505.39|5504.79|5504.64|5504.04|849
1721827790000|2024-07-24 13:29:50|5505.64|5505.04|5505.89|5505.29|5505.89|5505.29|5505.14|5504.54|1434
1721827800000|2024-07-24 13:30:00|5505.79|5505.39|5505.29|5504.89|5505.79|5505.39|5503.79|5503.39|6214
1721827810000|2024-07-24 13:30:10|5505.04|5504.64|5505.79|5505.39|5506.79|5506.39|5505.04|5504.64|2727
1721827820000|2024-07-24 13:30:20|5506.04|5505.64|5507.04|5506.64|5507.29|5506.89|5506.04|5505.64|2094
1721827830000|2024-07-24 13:30:30|5507.29|5506.89|5507.29|5506.89|5507.79|5507.39|5507.29|5506.89|1847
1721827840000|2024-07-24 13:30:40|5507.54|5507.14|5507.04|5506.64|5508.29|5507.89|5507.04|5506.64|2055
1721827850000|2024-07-24 13:30:50|5506.79|5506.39|5507.29|5506.89|5508.04|5507.64|5506.79|5506.39|969
1721827860000|2024-07-24 13:31:00|5507.04|5506.64|5506.54|5506.14|5507.29|5506.89|5506.29|5505.89|1692
1721827870000|2024-07-24 13:31:10|5506.29|5505.89|5508.79|5508.39|5508.79|5508.39|5506.29|5505.89|1366
1721827880000|2024-07-24 13:31:20|5508.54|5508.14|5508.29|5507.89|5508.79|5508.39|5508.04|5507.64|1175
1721827890000|2024-07-24 13:31:30|5508.54|5508.14|5507.54|5507.14|5508.54|5508.14|5507.29|5506.89|1240
1721827900000|2024-07-24 13:31:40|5507.79|5507.39|5506.79|5506.39|5508.04|5507.64|5506.54|5506.14|1279
1721827910000|2024-07-24 13:31:50|5507.04|5506.64|5507.79|5507.39|5507.79|5507.39|5506.79|5506.39|1260
1721827920000|2024-07-24 13:32:00|5508.04|5507.64|5507.54|5507.14|5508.29|5507.89|5507.54|5507.14|1543
1721827930000|2024-07-24 13:32:10|5507.29|5506.89|5508.04|5507.64|5508.54|5508.14|5507.29|5506.89|905
1721827940000|2024-07-24 13:32:20|5508.29|5507.89|5507.79|5507.39|5508.29|5507.89|5507.79|5507.39|335
1721827950000|2024-07-24 13:32:30|5507.54|5507.14|5507.79|5507.39|5508.04|5507.64|5507.54|5507.14|807
1721827960000|2024-07-24 13:32:40|5507.54|5507.14|5505.29|5504.89|5507.54|5507.14|5505.29|5504.89|1871
1721827970000|2024-07-24 13:32:50|5505.54|5505.14|5504.54|5504.14|5505.54|5505.14|5504.54|5504.14|891
1721827980000|2024-07-24 13:33:00|5504.29|5503.89|5502.04|5501.64|5504.29|5503.89|5502.04|5501.64|1834
1721827990000|2024-07-24 13:33:10|5502.29|5501.89|5502.79|5502.39|5503.04|5502.64|5501.79|5501.39|1711
1721828000000|2024-07-24 13:33:20|5503.04|5502.64|5502.54|5502.14|5503.04|5502.64|5502.04|5501.64|1245
1721828010000|2024-07-24 13:33:30|5502.41|5502.01|5504.04|5503.64|5504.04|5503.64|5502.29|5501.89|1068
1721828020000|2024-07-24 13:33:40|5504.29|5503.89|5503.29|5502.89|5504.79|5504.39|5503.04|5502.64|1163
1721828030000|2024-07-24 13:33:50|5503.54|5503.14|5502.79|5502.39|5503.54|5503.14|5502.79|5502.39|785
1721828040000|2024-07-24 13:34:00|5502.54|5502.14|5502.29|5501.89|5502.79|5502.39|5502.04|5501.64|1697
1721828050000|2024-07-24 13:34:10|5502.04|5501.64|5500.04|5499.64|5502.29|5501.89|5500.04|5499.64|2553
1721828060000|2024-07-24 13:34:20|5500.29|5499.89|5498.79|5498.39|5500.29|5499.89|5498.79|5498.39|1691
1721828070000|2024-07-24 13:34:30|5498.54|5498.14|5498.54|5498.14|5499.79|5499.39|5498.54|5498.14|2003
1721828080000|2024-07-24 13:34:40|5498.29|5497.89|5498.29|5497.89|5498.66|5498.26|5497.79|5497.39|1504
1721828090000|2024-07-24 13:34:50|5498.54|5498.14|5499.29|5498.89|5499.54|5499.14|5498.54|5498.14|1009
1721828100000|2024-07-24 13:35:00|5499.04|5498.64|5498.04|5497.64|5499.04|5498.64|5498.04|5497.64|2234
1721828110000|2024-07-24 13:35:10|5498.54|5498.14|5496.54|5496.14|5498.54|5498.14|5496.29|5495.89|2358
1721828120000|2024-07-24 13:35:20|5496.79|5496.39|5496.79|5496.39|5497.04|5496.64|5496.29|5495.89|1548
1721828130000|2024-07-24 13:35:30|5496.54|5496.14|5496.79|5496.39|5497.04|5496.64|5496.29|5495.89|1420
1721828140000|2024-07-24 13:35:40|5497.04|5496.64|5497.54|5497.14|5497.79|5497.39|5496.79|5496.39|1969
1721828150000|2024-07-24 13:35:50|5497.29|5496.89|5496.79|5496.39|5497.79|5497.39|5496.79|5496.39|900
1721828160000|2024-07-24 13:36:00|5497.04|5496.64|5497.79|5497.39|5497.79|5497.39|5496.79|5496.39|1207
1721828170000|2024-07-24 13:36:10|5498.29|5497.89|5497.54|5497.14|5498.29|5497.89|5497.29|5496.89|1414
1721828180000|2024-07-24 13:36:20|5497.29|5496.89|5495.79|5495.39|5497.29|5496.89|5495.54|5495.14|2088
1721828190000|2024-07-24 13:36:30|5496.04|5495.64|5496.04|5495.64|5496.29|5495.89|5495.54|5495.14|1468
1721828200000|2024-07-24 13:36:40|5496.29|5495.89|5496.79|5496.39|5497.04|5496.64|5496.29|5495.89|870
1721828210000|2024-07-24 13:36:50|5497.04|5496.64|5496.54|5496.14|5497.04|5496.64|5495.79|5495.39|1452
1721828220000|2024-07-24 13:37:00|5497.04|5496.64|5498.54|5498.14|5498.79|5498.39|5496.79|5496.39|2271
1721828230000|2024-07-24 13:37:10|5498.29|5497.89|5498.04|5497.64|5498.54|5498.14|5497.79|5497.39|885
1721828240000|2024-07-24 13:37:20|5498.16|5497.76|5498.04|5497.64|5498.29|5497.89|5497.29|5496.89|1225
1721828250000|2024-07-24 13:37:30|5497.79|5497.39|5498.79|5498.39|5498.79|5498.39|5497.54|5497.14|1155
1721828260000|2024-07-24 13:37:40|5499.04|5498.64|5499.04|5498.64|5499.04|5498.64|5498.79|5498.39|916
1721828270000|2024-07-24 13:37:50|5498.79|5498.39|5499.04|5498.64|5499.29|5498.89|5498.54|5498.14|1107
1721828280000|2024-07-24 13:38:00|5499.29|5498.89|5498.04|5497.64|5499.29|5498.89|5498.04|5497.64|1153
1721828290000|2024-07-24 13:38:10|5497.79|5497.39|5497.79|5497.39|5498.54|5498.14|5497.79|5497.39|561
1721828300000|2024-07-24 13:38:20|5497.54|5497.14|5497.79|5497.39|5498.04|5497.64|5497.04|5496.64|1069
1721828310000|2024-07-24 13:38:30|5497.54|5497.14|5496.54|5496.14|5497.54|5497.14|5496.54|5496.14|1182
1721828320000|2024-07-24 13:38:40|5496.29|5495.89|5494.79|5494.39|5496.29|5495.89|5494.79|5494.39|1417
1721828330000|2024-07-24 13:38:50|5495.04|5494.64|5495.54|5495.14|5495.54|5495.14|5495.04|5494.64|1061
1721828340000|2024-07-24 13:39:00|5495.79|5495.39|5495.29|5494.89|5495.79|5495.39|5494.79|5494.39|1411
1721828350000|2024-07-24 13:39:10|5495.04|5494.64|5494.79|5494.39|5495.04|5494.64|5494.54|5494.14|1381
1721828360000|2024-07-24 13:39:20|5494.66|5494.26|5494.79|5494.39|5495.29|5494.89|5494.66|5494.26|850
1721828370000|2024-07-24 13:39:30|5495.04|5494.64|5495.04|5494.64|5495.04|5494.64|5494.54|5494.14|649
1721828380000|2024-07-24 13:39:40|5494.79|5494.39|5494.79|5494.39|5495.79|5495.39|5494.79|5494.39|1013
1721828390000|2024-07-24 13:39:50|5494.66|5494.26|5496.29|5495.89|5496.54|5496.14|5494.66|5494.26|1560
1721828400000|2024-07-24 13:40:00|5496.04|5495.64|5496.04|5495.64|5496.29|5495.89|5495.79|5495.39|1453
1721828410000|2024-07-24 13:40:10|5496.29|5495.89|5497.79|5497.39|5497.79|5497.39|5496.29|5495.89|1128
1721828420000|2024-07-24 13:40:20|5497.66|5497.26|5497.29|5496.89|5498.04|5497.64|5497.04|5496.64|1222
1721828430000|2024-07-24 13:40:30|5497.54|5497.14|5497.79|5497.39|5498.29|5497.89|5497.54|5497.14|1078
1721828440000|2024-07-24 13:40:40|5498.04|5497.64|5498.54|5498.14|5498.79|5498.39|5498.04|5497.64|689
1721828450000|2024-07-24 13:40:50|5498.29|5497.89|5497.79|5497.39|5498.29|5497.89|5497.54|5497.14|1077
1721828460000|2024-07-24 13:41:00|5497.54|5497.14|5496.79|5496.39|5497.54|5497.14|5496.54|5496.14|1511
1721828470000|2024-07-24 13:41:10|5497.04|5496.64|5498.29|5497.89|5498.29|5497.89|5496.79|5496.39|2519
1721828480000|2024-07-24 13:41:20|5498.54|5498.14|5499.04|5498.64|5499.54|5499.14|5498.54|5498.14|1403
1721828490000|2024-07-24 13:41:30|5498.79|5498.39|5497.04|5496.64|5498.79|5498.39|5497.04|5496.64|1202
1721828500000|2024-07-24 13:41:40|5497.29|5496.89|5497.04|5496.64|5497.29|5496.89|5496.54|5496.14|864
1721828510000|2024-07-24 13:41:50|5497.29|5496.89|5497.54|5497.14|5497.54|5497.14|5497.04|5496.64|776
1721828520000|2024-07-24 13:42:00|5497.29|5496.89|5497.79|5497.39|5498.29|5497.89|5497.29|5496.89|1157
1721828530000|2024-07-24 13:42:10|5497.54|5497.14|5497.79|5497.39|5497.79|5497.39|5497.29|5496.89|718
1721828540000|2024-07-24 13:42:20|5498.04|5497.64|5498.04|5497.64|5498.29|5497.89|5497.54|5497.14|517
1721828550000|2024-07-24 13:42:30|5498.29|5497.89|5497.79|5497.39|5498.54|5498.14|5497.79|5497.39|533
1721828560000|2024-07-24 13:42:40|5497.66|5497.26|5496.29|5495.89|5497.66|5497.26|5496.29|5495.89|906
1721828570000|2024-07-24 13:42:50|5496.04|5495.64|5495.79|5495.39|5496.04|5495.64|5495.29|5494.89|1070
1721828580000|2024-07-24 13:43:00|5495.29|5494.89|5496.04|5495.64|5496.04|5495.64|5495.04|5494.64|805
1721828590000|2024-07-24 13:43:10|5496.29|5495.89|5497.04|5496.64|5497.04|5496.64|5496.29|5495.89|674
1721828600000|2024-07-24 13:43:20|5496.91|5496.51|5497.41|5497.01|5497.54|5497.14|5496.79|5496.39|590
1721828610000|2024-07-24 13:43:30|5497.29|5496.89|5497.54|5497.14|5497.54|5497.14|5497.29|5496.89|361
1721828620000|2024-07-24 13:43:40|5497.66|5497.26|5496.54|5496.14|5497.66|5497.26|5496.54|5496.14|746
1721828630000|2024-07-24 13:43:50|5496.29|5495.89|5496.29|5495.89|5496.66|5496.26|5496.29|5495.89|296
1721828640000|2024-07-24 13:44:00|5496.04|5495.64|5496.41|5496.01|5496.41|5496.01|5495.66|5495.26|790
1721828650000|2024-07-24 13:44:10|5496.29|5495.89|5497.16|5496.76|5497.41|5497.01|5496.29|5495.89|453
1721828660000|2024-07-24 13:44:20|5497.04|5496.64|5497.04|5496.64|5497.29|5496.89|5496.54|5496.14|249
1721828670000|2024-07-24 13:44:30|5497.16|5496.76|5497.54|5497.14|5497.79|5497.39|5497.04|5496.64|480
1721828680000|2024-07-24 13:44:40|5497.41|5497.01|5496.91|5496.51|5497.41|5497.01|5496.29|5495.89|341
1721828690000|2024-07-24 13:44:50|5497.04|5496.64|5496.29|5495.89|5497.29|5496.89|5496.16|5495.76|504
1721828700000|2024-07-24 13:45:00|5497.29|5496.89|5496.41|5496.01|5498.29|5497.89|5496.41|5496.01|1404
1721828710000|2024-07-24 13:45:10|5496.79|5496.39|5498.41|5498.01|5498.79|5498.39|5496.41|5496.01|1339
1721828720000|2024-07-24 13:45:20|5498.29|5497.89|5499.29|5498.89|5499.79|5499.39|5497.79|5497.39|3170
1721828730000|2024-07-24 13:45:30|5499.54|5499.14|5499.79|5499.39|5500.04|5499.64|5498.79|5498.39|1028
1721828740000|2024-07-24 13:45:40|5499.54|5499.14|5498.79|5498.39|5500.29|5499.89|5498.79|5498.39|1150
1721828750000|2024-07-24 13:45:50|5498.54|5498.14|5498.29|5497.89|5499.54|5499.14|5497.79|5497.39|1011
1721828760000|2024-07-24 13:46:00|5497.79|5497.39|5499.54|5499.14|5499.54|5499.14|5497.79|5497.39|996
1721828770000|2024-07-24 13:46:10|5499.79|5499.39|5499.29|5498.89|5500.04|5499.64|5499.04|5498.64|745
1721828780000|2024-07-24 13:46:20|5499.04|5498.64|5498.29|5497.89|5499.54|5499.14|5498.29|5497.89|797
1721828790000|2024-07-24 13:46:30|5497.79|5497.39|5496.79|5496.39|5498.04|5497.64|5496.79|5496.39|1203
1721828800000|2024-07-24 13:46:40|5497.04|5496.64|5497.16|5496.76|5497.29|5496.89|5496.54|5496.14|827
1721828810000|2024-07-24 13:46:50|5497.04|5496.64|5495.79|5495.39|5497.29|5496.89|5495.79|5495.39|949
1721828820000|2024-07-24 13:47:00|5495.54|5495.14|5496.04|5495.64|5496.54|5496.14|5495.54|5495.14|875
1721828830000|2024-07-24 13:47:10|5495.79|5495.39|5493.54|5493.14|5496.04|5495.64|5493.29|5492.89|2767
1721828840000|2024-07-24 13:47:20|5493.79|5493.39|5493.04|5492.64|5494.04|5493.64|5492.79|5492.39|1439
1721828850000|2024-07-24 13:47:30|5492.79|5492.39|5494.54|5494.14|5494.54|5494.14|5492.79|5492.39|1284
1721828860000|2024-07-24 13:47:40|5494.79|5494.39|5494.91|5494.51|5495.29|5494.89|5494.54|5494.14|1105
1721828870000|2024-07-24 13:47:50|5494.79|5494.39|5494.29|5493.89|5495.16|5494.76|5494.04|5493.64|1124
1721828880000|2024-07-24 13:48:00|5494.54|5494.14|5495.29|5494.89|5495.29|5494.89|5493.54|5493.14|1425
1721828890000|2024-07-24 13:48:10|5495.04|5494.64|5495.79|5495.39|5495.79|5495.39|5495.04|5494.64|825
1721828900000|2024-07-24 13:48:20|5495.54|5495.14|5495.54|5495.14|5496.54|5496.14|5495.29|5494.89|1617
1721828910000|2024-07-24 13:48:30|5495.29|5494.89|5495.54|5495.14|5495.79|5495.39|5495.29|5494.89|656
1721828920000|2024-07-24 13:48:40|5495.66|5495.26|5494.54|5494.14|5495.66|5495.26|5494.04|5493.64|1017
1721828930000|2024-07-24 13:48:50|5494.79|5494.39|5493.79|5493.39|5495.04|5494.64|5493.79|5493.39|622
1721828940000|2024-07-24 13:49:00|5494.04|5493.64|5493.29|5492.89|5494.54|5494.14|5493.29|5492.89|1038
1721828950000|2024-07-24 13:49:10|5493.54|5493.14|5495.29|5494.89|5495.41|5495.01|5493.29|5492.89|1695
1721828960000|2024-07-24 13:49:20|5495.54|5495.14|5494.79|5494.39|5495.79|5495.39|5494.79|5494.39|619
1721828970000|2024-07-24 13:49:30|5494.54|5494.14|5493.91|5493.51|5494.79|5494.39|5493.79|5493.39|749
1721828980000|2024-07-24 13:49:40|5494.04|5493.64|5494.04|5493.64|5494.79|5494.39|5494.04|5493.64|654
1721828990000|2024-07-24 13:49:50|5494.29|5493.89|5494.29|5493.89|5494.54|5494.14|5493.79|5493.39|792
1721829000000|2024-07-24 13:50:00|5494.04|5493.64|5493.41|5493.01|5494.04|5493.64|5493.29|5492.89|1157
1721829010000|2024-07-24 13:50:10|5493.79|5493.39|5494.04|5493.64|5494.54|5494.14|5493.54|5493.14|983
1721829020000|2024-07-24 13:50:20|5493.79|5493.39|5493.54|5493.14|5493.79|5493.39|5493.04|5492.64|697
1721829030000|2024-07-24 13:50:30|5493.79|5493.39|5493.04|5492.64|5493.79|5493.39|5492.79|5492.39|556
1721829040000|2024-07-24 13:50:40|5493.29|5492.89|5493.04|5492.64|5494.04|5493.64|5492.54|5492.14|1266
1721829050000|2024-07-24 13:50:50|5493.29|5492.89|5493.54|5493.14|5493.79|5493.39|5493.29|5492.89|1060
1721829060000|2024-07-24 13:51:00|5493.29|5492.89|5491.54|5491.14|5493.29|5492.89|5491.29|5490.89|2494
1721829070000|2024-07-24 13:51:10|5491.29|5490.89|5490.79|5490.39|5491.29|5490.89|5490.29|5489.89|1960
1721829080000|2024-07-24 13:51:20|5490.54|5490.14|5490.54|5490.14|5491.29|5490.89|5490.54|5490.14|982
1721829090000|2024-07-24 13:51:30|5490.29|5489.89|5490.79|5490.39|5490.79|5490.39|5489.54|5489.14|1794
1721829100000|2024-07-24 13:51:40|5491.04|5490.64|5490.54|5490.14|5491.29|5490.89|5490.54|5490.14|1047
1721829110000|2024-07-24 13:51:50|5490.79|5490.39|5490.54|5490.14|5491.04|5490.64|5490.54|5490.14|597
1721829120000|2024-07-24 13:52:00|5490.29|5489.89|5491.29|5490.89|5491.29|5490.89|5490.29|5489.89|1455
1721829130000|2024-07-24 13:52:10|5491.04|5490.64|5491.29|5490.89|5491.54|5491.14|5490.79|5490.39|644
1721829140000|2024-07-24 13:52:20|5491.54|5491.14|5491.79|5491.39|5491.79|5491.39|5491.04|5490.64|628
1721829150000|2024-07-24 13:52:30|5492.04|5491.64|5490.29|5489.89|5492.04|5491.64|5490.29|5489.89|1253
1721829160000|2024-07-24 13:52:40|5490.54|5490.14|5490.29|5489.89|5490.54|5490.14|5490.04|5489.64|711
1721829170000|2024-07-24 13:52:50|5490.04|5489.64|5489.04|5488.64|5490.04|5489.64|5488.79|5488.39|2022
1721829180000|2024-07-24 13:53:00|5489.29|5488.89|5488.29|5487.89|5489.54|5489.14|5487.79|5487.39|2568
1721829190000|2024-07-24 13:53:10|5488.04|5487.64|5488.54|5488.14|5489.04|5488.64|5488.04|5487.64|978
1721829200000|2024-07-24 13:53:20|5488.29|5487.89|5488.04|5487.64|5488.29|5487.89|5487.54|5487.14|1066
1721829210000|2024-07-24 13:53:30|5488.29|5487.89|5488.29|5487.89|5488.79|5488.39|5488.04|5487.64|1185
1721829220000|2024-07-24 13:53:40|5488.54|5488.14|5487.54|5487.14|5488.54|5488.14|5487.54|5487.14|960
1721829230000|2024-07-24 13:53:50|5487.79|5487.39|5488.04|5487.64|5488.04|5487.64|5487.54|5487.14|810
1721829240000|2024-07-24 13:54:00|5487.54|5487.14|5488.04|5487.64|5488.04|5487.64|5487.29|5486.89|1448
1721829250000|2024-07-24 13:54:10|5488.29|5487.89|5487.54|5487.14|5488.54|5488.14|5487.54|5487.14|1107
1721829260000|2024-07-24 13:54:20|5487.41|5487.01|5488.04|5487.64|5488.29|5487.89|5487.41|5487.01|856
1721829270000|2024-07-24 13:54:30|5487.79|5487.39|5486.04|5485.64|5488.04|5487.64|5485.79|5485.39|1950
1721829280000|2024-07-24 13:54:40|5486.29|5485.89|5487.29|5486.89|5487.29|5486.89|5485.79|5485.39|2429
1721829290000|2024-07-24 13:54:50|5487.54|5487.14|5487.29|5486.89|5488.04|5487.64|5487.29|5486.89|1647
1721829300000|2024-07-24 13:55:00|5487.54|5487.14|5487.54|5487.14|5487.54|5487.14|5487.29|5486.89|1567
1721829310000|2024-07-24 13:55:10|5487.66|5487.26|5487.54|5487.14|5487.79|5487.39|5487.29|5486.89|1434
1721829320000|2024-07-24 13:55:20|5487.29|5486.89|5487.29|5486.89|5487.29|5486.89|5487.29|5486.89|700
1721829330000|2024-07-24 13:55:30|5486.54|5486.14|5486.79|5486.39|5487.29|5486.89|5486.29|5485.89|4407
1721829340000|2024-07-24 13:55:40|5487.04|5486.64|5486.29|5485.89|5487.29|5486.89|5486.29|5485.89|676
1721829350000|2024-07-24 13:55:50|5486.04|5485.64|5485.54|5485.14|5486.04|5485.64|5485.54|5485.14|1072
1721829360000|2024-07-24 13:56:00|5485.04|5484.64|5485.04|5484.64|5485.54|5485.14|5484.54|5484.14|2343
1721829370000|2024-07-24 13:56:10|5484.79|5484.39|5483.54|5483.14|5484.79|5484.39|5483.29|5482.89|1709
1721829380000|2024-07-24 13:56:20|5483.29|5482.89|5481.79|5481.39|5483.29|5482.89|5481.54|5481.14|2155
1721829390000|2024-07-24 13:56:30|5482.04|5481.64|5481.54|5481.14|5482.29|5481.89|5481.29|5480.89|1395
1721829400000|2024-07-24 13:56:40|5481.29|5480.89|5480.79|5480.39|5481.54|5481.14|5480.79|5480.39|1189
1721829410000|2024-07-24 13:56:50|5480.54|5480.14|5481.04|5480.64|5481.29|5480.89|5480.54|5480.14|1322
1721829420000|2024-07-24 13:57:00|5480.79|5480.39|5480.54|5480.14|5481.04|5480.64|5480.04|5479.64|1702
1721829430000|2024-07-24 13:57:10|5480.79|5480.39|5481.29|5480.89|5481.29|5480.89|5480.79|5480.39|1344
1721829440000|2024-07-24 13:57:20|5481.16|5480.76|5480.29|5479.89|5481.16|5480.76|5480.04|5479.64|1399
1721829450000|2024-07-24 13:57:30|5480.79|5480.39|5481.54|5481.14|5481.54|5481.14|5480.79|5480.39|1245
1721829460000|2024-07-24 13:57:40|5481.79|5481.39|5481.04|5480.64|5482.04|5481.64|5481.04|5480.64|1220
1721829470000|2024-07-24 13:57:50|5481.16|5480.76|5480.29|5479.89|5481.29|5480.89|5480.29|5479.89|1023
1721829480000|2024-07-24 13:58:00|5480.54|5480.14|5481.04|5480.64|5481.54|5481.14|5480.54|5480.14|913
1721829490000|2024-07-24 13:58:10|5480.79|5480.39|5481.16|5480.76|5481.28|5480.88|5480.66|5480.26|770
1721829500000|2024-07-24 13:58:20|5481.41|5481.01|5481.8|5481.4|5481.8|5481.4|5481.16|5480.76|675
1721829510000|2024-07-24 13:58:30|5481.92|5481.52|5483.18|5482.78|5483.18|5482.78|5481.8|5481.4|1206
1721829520000|2024-07-24 13:58:40|5483.3|5482.9|5483.18|5482.78|5483.43|5483.03|5482.8|5482.4|1075
1721829530000|2024-07-24 13:58:50|5483.27|5482.87|5482.7|5482.3|5483.27|5482.87|5482.27|5481.87|891
1721829540000|2024-07-24 13:59:00|5482.58|5482.18|5482.83|5482.43|5483.33|5482.93|5482.58|5482.18|954
1721829550000|2024-07-24 13:59:10|5482.58|5482.18|5483.08|5482.68|5483.08|5482.68|5482.58|5482.18|906
1721829560000|2024-07-24 13:59:20|5482.83|5482.43|5483.45|5483.05|5483.45|5483.05|5481.83|5481.43|1142
1721829570000|2024-07-24 13:59:30|5483.58|5483.18|5485.45|5485.05|5486.08|5485.68|5483.33|5482.93|4715
1721829580000|2024-07-24 13:59:40|5485.58|5485.18|5484.83|5484.43|5485.83|5485.43|5484.83|5484.43|1148
1721829590000|2024-07-24 13:59:50|5484.58|5484.18|5484.83|5484.43|5484.83|5484.43|5484.45|5484.05|704
1721829600000|2024-07-24 14:00:00|5484.08|5483.68|5482.58|5482.18|5484.08|5483.68|5482.58|5482.18|1855
1721829610000|2024-07-24 14:00:10|5482.33|5481.93|5482.83|5482.43|5483.33|5482.93|5482.08|5481.68|1319
1721829620000|2024-07-24 14:00:20|5482.58|5482.18|5482.58|5482.18|5482.83|5482.43|5481.83|5481.43|1359
1721829630000|2024-07-24 14:00:30|5483.08|5482.68|5483.08|5482.68|5483.58|5483.18|5482.58|5482.18|1123
1721829640000|2024-07-24 14:00:40|5482.83|5482.43|5482.83|5482.43|5483.08|5482.68|5482.08|5481.68|1058
1721829650000|2024-07-24 14:00:50|5483.08|5482.68|5483.33|5482.93|5483.83|5483.43|5483.08|5482.68|1048
1721829660000|2024-07-24 14:01:00|5483.58|5483.18|5485.33|5484.93|5485.58|5485.18|5483.58|5483.18|1941
1721829670000|2024-07-24 14:01:10|5485.83|5485.43|5485.08|5484.68|5486.33|5485.93|5484.33|5483.93|1921
1721829680000|2024-07-24 14:01:20|5485.33|5484.93|5483.83|5483.43|5486.08|5485.68|5483.83|5483.43|1522
1721829690000|2024-07-24 14:01:30|5483.7|5483.3|5482.58|5482.18|5483.83|5483.43|5482.58|5482.18|1544
1721829700000|2024-07-24 14:01:40|5482.83|5482.43|5481.58|5481.18|5482.83|5482.43|5481.58|5481.18|1278
1721829710000|2024-07-24 14:01:50|5482.08|5481.68|5481.58|5481.18|5482.08|5481.68|5481.33|5480.93|1189
1721829720000|2024-07-24 14:02:00|5481.83|5481.43|5482.08|5481.68|5482.58|5482.18|5481.83|5481.43|1345
1721829730000|2024-07-24 14:02:10|5481.83|5481.43|5481.58|5481.18|5481.83|5481.43|5481.08|5480.68|1197
1721829740000|2024-07-24 14:02:20|5481.33|5480.93|5480.58|5480.18|5482.33|5481.93|5480.58|5480.18|1417
1721829750000|2024-07-24 14:02:30|5480.08|5479.68|5480.83|5480.43|5481.08|5480.68|5480.08|5479.68|3038
1721829760000|2024-07-24 14:02:40|5481.08|5480.68|5480.08|5479.68|5481.08|5480.68|5480.08|5479.68|899
1721829770000|2024-07-24 14:02:50|5479.83|5479.43|5480.33|5479.93|5480.58|5480.18|5479.83|5479.43|1305
1721829780000|2024-07-24 14:03:00|5480.08|5479.68|5482.08|5481.68|5482.33|5481.93|5480.08|5479.68|1570
1721829790000|2024-07-24 14:03:10|5481.83|5481.43|5482.08|5481.68|5482.58|5482.18|5481.58|5481.18|1145
1721829800000|2024-07-24 14:03:20|5481.83|5481.43|5482.08|5481.68|5482.08|5481.68|5481.58|5481.18|971
1721829810000|2024-07-24 14:03:30|5481.83|5481.43|5484.33|5483.93|5484.33|5483.93|5481.83|5481.43|1057
1721829820000|2024-07-24 14:03:40|5484.08|5483.68|5482.33|5481.93|5484.08|5483.68|5482.33|5481.93|763
1721829830000|2024-07-24 14:03:50|5482.08|5481.68|5480.83|5480.43|5482.08|5481.68|5480.83|5480.43|939
1721829840000|2024-07-24 14:04:00|5480.58|5480.18|5482.33|5481.93|5482.33|5481.93|5480.58|5480.18|1613
1721829850000|2024-07-24 14:04:10|5482.58|5482.18|5481.83|5481.43|5483.08|5482.68|5481.58|5481.18|1247
1721829860000|2024-07-24 14:04:20|5481.7|5481.3|5480.83|5480.43|5481.83|5481.43|5480.83|5480.43|1265
1721829870000|2024-07-24 14:04:30|5480.7|5480.3|5481.08|5480.68|5481.33|5480.93|5480.58|5480.18|869
1721829880000|2024-07-24 14:04:40|5481.33|5480.93|5480.83|5480.43|5481.33|5480.93|5480.83|5480.43|919
1721829890000|2024-07-24 14:04:50|5480.58|5480.18|5479.83|5479.43|5480.58|5480.18|5479.7|5479.3|1200
1721829900000|2024-07-24 14:05:00|5480.08|5479.68|5481.83|5481.43|5481.83|5481.43|5480.08|5479.68|2072
1721829910000|2024-07-24 14:05:10|5481.33|5480.93|5481.08|5480.68|5482.83|5482.43|5481.08|5480.68|1364
1721829920000|2024-07-24 14:05:20|5481.33|5480.93|5481.33|5480.93|5482.08|5481.68|5481.08|5480.68|801
1721829930000|2024-07-24 14:05:30|5481.08|5480.68|5481.08|5480.68|5481.33|5480.93|5481.08|5480.68|742
1721829940000|2024-07-24 14:05:40|5480.83|5480.43|5481.08|5480.68|5481.58|5481.18|5480.58|5480.18|911
1721829950000|2024-07-24 14:05:50|5481.33|5480.93|5481.33|5480.93|5481.33|5480.93|5480.83|5480.43|464
1721829960000|2024-07-24 14:06:00|5481.08|5480.68|5480.33|5479.93|5481.33|5480.93|5480.33|5479.93|1400
1721829970000|2024-07-24 14:06:10|5480.08|5479.68|5479.58|5479.18|5480.33|5479.93|5479.58|5479.18|985
1721829980000|2024-07-24 14:06:20|5480.08|5479.68|5480.33|5479.93|5480.33|5479.93|5479.58|5479.18|771
1721829990000|2024-07-24 14:06:30|5480.58|5480.18|5481.08|5480.68|5481.2|5480.8|5480.33|5479.93|765
1721830000000|2024-07-24 14:06:40|5480.83|5480.43|5480.08|5479.68|5481.08|5480.68|5480.08|5479.68|765
1721830010000|2024-07-24 14:06:50|5480.33|5479.93|5480.58|5480.18|5481.08|5480.68|5480.33|5479.93|478
1721830020000|2024-07-24 14:07:00|5480.83|5480.43|5480.08|5479.68|5480.83|5480.43|5480.08|5479.68|700
1721830030000|2024-07-24 14:07:10|5480.33|5479.93|5479.58|5479.18|5480.33|5479.93|5479.58|5479.18|451
1721830040000|2024-07-24 14:07:20|5479.33|5478.93|5479.83|5479.43|5480.08|5479.68|5479.2|5478.8|816
1721830050000|2024-07-24 14:07:30|5479.58|5479.18|5479.58|5479.18|5480.08|5479.68|5479.58|5479.18|703
1721830060000|2024-07-24 14:07:40|5479.83|5479.43|5479.83|5479.43|5480.33|5479.93|5479.58|5479.18|457
1721830070000|2024-07-24 14:07:50|5480.08|5479.68|5480.33|5479.93|5480.83|5480.43|5480.08|5479.68|561
1721830080000|2024-07-24 14:08:00|5480.58|5480.18|5481.08|5480.68|5481.08|5480.68|5480.33|5479.93|1274
1721830090000|2024-07-24 14:08:10|5480.83|5480.43|5481.33|5480.93|5481.58|5481.18|5480.83|5480.43|962
1721830100000|2024-07-24 14:08:20|5481.08|5480.68|5480.08|5479.68|5481.08|5480.68|5480.08|5479.68|1140
1721830110000|2024-07-24 14:08:30|5480.33|5479.93|5479.83|5479.43|5480.33|5479.93|5479.33|5478.93|1047
1721830120000|2024-07-24 14:08:40|5479.58|5479.18|5479.33|5478.93|5479.58|5479.18|5479.2|5478.8|525
1721830130000|2024-07-24 14:08:50|5479.58|5479.18|5479.33|5478.93|5479.58|5479.18|5478.33|5477.93|1536
1721830140000|2024-07-24 14:09:00|5479.08|5478.68|5478.08|5477.68|5479.08|5478.68|5477.08|5476.68|1855
1721830150000|2024-07-24 14:09:10|5477.83|5477.43|5478.58|5478.18|5478.58|5478.18|5477.58|5477.18|1357
1721830160000|2024-07-24 14:09:20|5478.33|5477.93|5477.83|5477.43|5478.83|5478.43|5477.33|5476.93|1425
1721830170000|2024-07-24 14:09:30|5477.58|5477.18|5478.58|5478.18|5479.08|5478.68|5477.58|5477.18|994
1721830180000|2024-07-24 14:09:40|5478.7|5478.3|5479.08|5478.68|5479.08|5478.68|5478.58|5478.18|699
1721830190000|2024-07-24 14:09:50|5479.33|5478.93|5480.08|5479.68|5480.08|5479.68|5479.33|5478.93|881
1721830200000|2024-07-24 14:10:00|5480.19|5479.79|5480.44|5480.04|5481.44|5481.04|5479.69|5479.29|1483
1721830210000|2024-07-24 14:10:10|5480.69|5480.29|5479.19|5478.79|5480.94|5480.54|5479.19|5478.79|1157
1721830220000|2024-07-24 14:10:20|5478.94|5478.54|5478.44|5478.04|5479.19|5478.79|5478.44|5478.04|916
1721830230000|2024-07-24 14:10:30|5478.69|5478.29|5478.94|5478.54|5479.19|5478.79|5478.44|5478.04|831
1721830240000|2024-07-24 14:10:40|5478.69|5478.29|5478.94|5478.54|5479.19|5478.79|5478.56|5478.16|600
1721830250000|2024-07-24 14:10:50|5478.69|5478.29|5477.19|5476.79|5478.69|5478.29|5477.19|5476.79|997
1721830260000|2024-07-24 14:11:00|5477.69|5477.29|5477.69|5477.29|5477.69|5477.29|5477.19|5476.79|923
1721830270000|2024-07-24 14:11:10|5477.81|5477.41|5476.94|5476.54|5477.81|5477.41|5476.69|5476.29|987
1721830280000|2024-07-24 14:11:20|5477.19|5476.79|5477.44|5477.04|5477.94|5477.54|5476.69|5476.29|870
1721830290000|2024-07-24 14:11:30|5477.19|5476.79|5477.44|5477.04|5478.19|5477.79|5476.94|5476.54|1030
1721830300000|2024-07-24 14:11:40|5476.94|5476.54|5477.44|5477.04|5477.69|5477.29|5476.69|5476.29|974
1721830310000|2024-07-24 14:11:50|5477.69|5477.29|5477.44|5477.04|5477.69|5477.29|5476.94|5476.54|607
1721830320000|2024-07-24 14:12:00|5477.19|5476.79|5475.69|5475.29|5477.44|5477.04|5475.44|5475.04|1985
1721830330000|2024-07-24 14:12:10|5475.94|5475.54|5476.44|5476.04|5476.69|5476.29|5475.94|5475.54|1550
1721830340000|2024-07-24 14:12:20|5476.69|5476.29|5476.94|5476.54|5477.19|5476.79|5476.19|5475.79|1153
1721830350000|2024-07-24 14:12:30|5476.69|5476.29|5476.19|5475.79|5476.69|5476.29|5475.69|5475.29|1191
1721830360000|2024-07-24 14:12:40|5475.94|5475.54|5473.94|5473.54|5475.94|5475.54|5473.69|5473.29|1819
1721830370000|2024-07-24 14:12:50|5474.19|5473.79|5473.44|5473.04|5474.44|5474.04|5473.44|5473.04|1876
1721830380000|2024-07-24 14:13:00|5473.69|5473.29|5472.94|5472.54|5473.94|5473.54|5472.44|5472.04|2430
1721830390000|2024-07-24 14:13:10|5472.69|5472.29|5473.81|5473.41|5473.94|5473.54|5472.44|5472.04|1667
1721830400000|2024-07-24 14:13:20|5473.69|5473.29|5474.44|5474.04|5474.44|5474.04|5473.69|5473.29|1041
1721830410000|2024-07-24 14:13:30|5474.19|5473.79|5473.69|5473.29|5474.44|5474.04|5473.44|5473.04|721
1721830420000|2024-07-24 14:13:40|5473.44|5473.04|5473.69|5473.29|5474.44|5474.04|5473.44|5473.04|1005
1721830430000|2024-07-24 14:13:50|5473.56|5473.16|5472.94|5472.54|5473.69|5473.29|5472.94|5472.54|1154
1721830440000|2024-07-24 14:14:00|5473.19|5472.79|5474.69|5474.29|5474.69|5474.29|5472.94|5472.54|1484
1721830450000|2024-07-24 14:14:10|5474.94|5474.54|5474.69|5474.29|5474.94|5474.54|5474.19|5473.79|781
1721830460000|2024-07-24 14:14:20|5474.94|5474.54|5474.31|5473.91|5475.19|5474.79|5473.94|5473.54|985
1721830470000|2024-07-24 14:14:30|5474.44|5474.04|5473.94|5473.54|5474.44|5474.04|5473.69|5473.29|1027
1721830480000|2024-07-24 14:14:40|5473.69|5473.29|5474.19|5473.79|5474.69|5474.29|5473.69|5473.29|815
1721830490000|2024-07-24 14:14:50|5473.94|5473.54|5473.44|5473.04|5474.19|5473.79|5472.94|5472.54|1299
1721830500000|2024-07-24 14:15:00|5473.19|5472.79|5473.44|5473.04|5473.94|5473.54|5473.19|5472.79|1145
1721830510000|2024-07-24 14:15:10|5473.19|5472.79|5473.69|5473.29|5473.69|5473.29|5473.19|5472.79|957
1721830520000|2024-07-24 14:15:20|5473.94|5473.54|5472.94|5472.54|5474.19|5473.79|5472.94|5472.54|1444
1721830530000|2024-07-24 14:15:30|5473.06|5472.66|5472.69|5472.29|5473.19|5472.79|5472.69|5472.29|970
1721830540000|2024-07-24 14:15:40|5472.44|5472.04|5472.94|5472.54|5472.94|5472.54|5472.44|5472.04|1053
1721830550000|2024-07-24 14:15:50|5472.81|5472.41|5472.94|5472.54|5473.19|5472.79|5472.69|5472.29|1299
1721830560000|2024-07-24 14:16:00|5472.69|5472.29|5473.19|5472.79|5473.19|5472.79|5472.44|5472.04|1260
1721830570000|2024-07-24 14:16:10|5473.06|5472.66|5474.19|5473.79|5474.44|5474.04|5472.94|5472.54|1684
1721830580000|2024-07-24 14:16:20|5473.69|5473.29|5473.69|5473.29|5473.94|5473.54|5473.44|5473.04|704
1721830590000|2024-07-24 14:16:30|5473.44|5473.04|5473.44|5473.04|5473.44|5473.04|5473.06|5472.66|813
1721830600000|2024-07-24 14:16:40|5473.19|5472.79|5472.94|5472.54|5473.69|5473.29|5472.94|5472.54|818
1721830610000|2024-07-24 14:16:50|5473.06|5472.66|5472.69|5472.29|5473.19|5472.79|5472.44|5472.04|823
1721830620000|2024-07-24 14:17:00|5472.44|5472.04|5473.19|5472.79|5473.69|5473.29|5472.44|5472.04|1097
1721830630000|2024-07-24 14:17:10|5472.94|5472.54|5471.94|5471.54|5473.19|5472.79|5471.94|5471.54|1284
1721830640000|2024-07-24 14:17:20|5471.69|5471.29|5471.94|5471.54|5471.94|5471.54|5471.19|5470.79|1422
1721830650000|2024-07-24 14:17:30|5471.69|5471.29|5471.94|5471.54|5472.19|5471.79|5471.69|5471.29|890
1721830660000|2024-07-24 14:17:40|5472.19|5471.79|5472.94|5472.54|5472.94|5472.54|5471.94|5471.54|851
1721830670000|2024-07-24 14:17:50|5473.19|5472.79|5473.44|5473.04|5474.44|5474.04|5473.19|5472.79|1656
1721830680000|2024-07-24 14:18:00|5473.19|5472.79|5473.94|5473.54|5474.19|5473.79|5473.19|5472.79|1265
1721830690000|2024-07-24 14:18:10|5474.06|5473.66|5475.19|5474.79|5475.19|5474.79|5474.06|5473.66|1038
1721830700000|2024-07-24 14:18:20|5475.06|5474.66|5476.19|5475.79|5476.19|5475.79|5475.06|5474.66|958
1721830710000|2024-07-24 14:18:30|5475.94|5475.54|5476.44|5476.04|5476.69|5476.29|5475.69|5475.29|1614
1721830720000|2024-07-24 14:18:40|5476.69|5476.29|5474.69|5474.29|5476.94|5476.54|5474.69|5474.29|1880
1721830730000|2024-07-24 14:18:50|5474.94|5474.54|5475.44|5475.04|5475.69|5475.29|5474.69|5474.29|1155
1721830740000|2024-07-24 14:19:00|5475.19|5474.79|5475.19|5474.79|5475.69|5475.29|5474.94|5474.54|1200
1721830750000|2024-07-24 14:19:10|5475.44|5475.04|5475.94|5475.54|5475.94|5475.54|5475.44|5475.04|810
1721830760000|2024-07-24 14:19:20|5476.19|5475.79|5474.69|5474.29|5476.44|5476.04|5474.69|5474.29|1235
1721830770000|2024-07-24 14:19:30|5474.94|5474.54|5475.06|5474.66|5475.44|5475.04|5474.94|5474.54|476
1721830780000|2024-07-24 14:19:40|5475.19|5474.79|5474.69|5474.29|5475.19|5474.79|5474.44|5474.04|752
1721830790000|2024-07-24 14:19:50|5474.44|5474.04|5473.44|5473.04|5474.69|5474.29|5473.44|5473.04|1028
1721830800000|2024-07-24 14:20:00|5473.94|5473.54|5473.56|5473.16|5474.19|5473.79|5473.44|5473.04|1817
1721830810000|2024-07-24 14:20:10|5473.44|5473.04|5473.94|5473.54|5474.19|5473.79|5473.44|5473.04|1265
1721830820000|2024-07-24 14:20:20|5473.69|5473.29|5473.69|5473.29|5473.69|5473.29|5473.44|5473.04|749
1721830830000|2024-07-24 14:20:30|5473.81|5473.41|5473.69|5473.29|5474.19|5473.79|5473.69|5473.29|502
1721830840000|2024-07-24 14:20:40|5473.44|5473.04|5473.19|5472.79|5473.44|5473.04|5473.19|5472.79|808
1721830850000|2024-07-24 14:20:50|5473.69|5473.29|5474.19|5473.79|5474.19|5473.79|5473.44|5473.04|645
1721830860000|2024-07-24 14:21:00|5473.94|5473.54|5473.69|5473.29|5473.94|5473.54|5473.44|5473.04|537
1721830870000|2024-07-24 14:21:10|5473.81|5473.41|5473.94|5473.54|5473.94|5473.54|5473.44|5473.04|599
1721830880000|2024-07-24 14:21:20|5473.69|5473.29|5473.94|5473.54|5474.19|5473.79|5473.31|5472.91|701
1721830890000|2024-07-24 14:21:30|5474.19|5473.79|5475.94|5475.54|5475.94|5475.54|5474.19|5473.79|1277
1721830900000|2024-07-24 14:21:40|5475.69|5475.29|5475.19|5474.79|5475.94|5475.54|5474.69|5474.29|1363
1721830910000|2024-07-24 14:21:50|5475.44|5475.04|5475.69|5475.29|5475.69|5475.29|5475.19|5474.79|848
1721830920000|2024-07-24 14:22:00|5475.44|5475.04|5476.94|5476.54|5476.94|5476.54|5475.44|5475.04|1174
1721830930000|2024-07-24 14:22:10|5477.06|5476.66|5477.19|5476.79|5478.19|5477.79|5477.06|5476.66|1996
1721830940000|2024-07-24 14:22:20|5477.44|5477.04|5477.44|5477.04|5477.69|5477.29|5477.19|5476.79|1443
1721830950000|2024-07-24 14:22:30|5477.19|5476.79|5476.19|5475.79|5477.44|5477.04|5476.19|5475.79|1397
1721830960000|2024-07-24 14:22:40|5476.44|5476.04|5476.94|5476.54|5476.94|5476.54|5476.19|5475.79|826
1721830970000|2024-07-24 14:22:50|5477.19|5476.79|5475.94|5475.54|5477.19|5476.79|5475.69|5475.29|752
1721830980000|2024-07-24 14:23:00|5475.69|5475.29|5476.19|5475.79|5476.19|5475.79|5475.44|5475.04|967
1721830990000|2024-07-24 14:23:10|5476.06|5475.66|5476.94|5476.54|5477.19|5476.79|5476.06|5475.66|588
1721831000000|2024-07-24 14:23:20|5476.81|5476.41|5477.69|5477.29|5477.69|5477.29|5476.44|5476.04|1379
1721831010000|2024-07-24 14:23:30|5477.44|5477.04|5477.44|5477.04|5477.94|5477.54|5477.44|5477.04|771
1721831020000|2024-07-24 14:23:40|5477.69|5477.29|5476.69|5476.29|5477.69|5477.29|5476.44|5476.04|706
1721831030000|2024-07-24 14:23:50|5476.94|5476.54|5477.44|5477.04|5477.44|5477.04|5476.94|5476.54|1038
1721831040000|2024-07-24 14:24:00|5477.19|5476.79|5477.19|5476.79|5477.69|5477.29|5476.94|5476.54|968
1721831050000|2024-07-24 14:24:10|5476.94|5476.54|5476.94|5476.54|5477.19|5476.79|5476.69|5476.29|721
1721831060000|2024-07-24 14:24:20|5476.69|5476.29|5476.69|5476.29|5476.94|5476.54|5476.69|5476.29|277
1721831070000|2024-07-24 14:24:30|5476.44|5476.04|5476.19|5475.79|5476.44|5476.04|5475.81|5475.41|875
1721831080000|2024-07-24 14:24:40|5476.06|5475.66|5475.44|5475.04|5476.06|5475.66|5475.44|5475.04|349
1721831090000|2024-07-24 14:24:50|5475.19|5474.79|5475.44|5475.04|5475.44|5475.04|5474.94|5474.54|1010
1721831100000|2024-07-24 14:25:00|5475.19|5474.79|5475.19|5474.79|5475.94|5475.54|5475.19|5474.79|1084
1721831110000|2024-07-24 14:25:10|5474.94|5474.54|5476.19|5475.79|5476.44|5476.04|5474.94|5474.54|740
1721831120000|2024-07-24 14:25:20|5476.44|5476.04|5475.94|5475.54|5476.44|5476.04|5475.94|5475.54|414
1721831130000|2024-07-24 14:25:30|5475.81|5475.41|5475.44|5475.04|5476.06|5475.66|5475.19|5474.79|665
1721831140000|2024-07-24 14:25:40|5475.19|5474.79|5475.69|5475.29|5475.81|5475.41|5475.19|5474.79|635
1721831150000|2024-07-24 14:25:50|5475.44|5475.04|5475.69|5475.29|5475.94|5475.54|5475.19|5474.79|469
1721831160000|2024-07-24 14:26:00|5475.81|5475.41|5475.19|5474.79|5475.81|5475.41|5474.94|5474.54|638
1721831170000|2024-07-24 14:26:10|5474.69|5474.29|5473.94|5473.54|5474.94|5474.54|5473.94|5473.54|1069
1721831180000|2024-07-24 14:26:20|5473.69|5473.29|5473.19|5472.79|5473.69|5473.29|5473.19|5472.79|1096
1721831190000|2024-07-24 14:26:30|5473.06|5472.66|5473.19|5472.79|5473.69|5473.29|5473.06|5472.66|649
1721831200000|2024-07-24 14:26:40|5472.94|5472.54|5473.19|5472.79|5473.44|5473.04|5472.44|5472.04|1699
1721831210000|2024-07-24 14:26:50|5473.44|5473.04|5473.19|5472.79|5473.69|5473.29|5473.19|5472.79|838
1721831220000|2024-07-24 14:27:00|5473.44|5473.04|5473.94|5473.54|5474.19|5473.79|5473.19|5472.79|1243
1721831230000|2024-07-24 14:27:10|5473.69|5473.29|5473.94|5473.54|5473.94|5473.54|5473.44|5473.04|432
1721831240000|2024-07-24 14:27:20|5474.19|5473.79|5474.94|5474.54|5474.94|5474.54|5474.06|5473.66|690
1721831250000|2024-07-24 14:27:30|5474.69|5474.29|5475.19|5474.79|5475.44|5475.04|5474.69|5474.29|635
1721831260000|2024-07-24 14:27:40|5474.94|5474.54|5475.94|5475.54|5476.19|5475.79|5474.94|5474.54|957
1721831270000|2024-07-24 14:27:50|5476.19|5475.79|5476.69|5476.29|5476.69|5476.29|5476.19|5475.79|760
1721831280000|2024-07-24 14:28:00|5476.94|5476.54|5477.69|5477.29|5477.69|5477.29|5476.69|5476.29|1523
1721831290000|2024-07-24 14:28:10|5477.44|5477.04|5477.44|5477.04|5478.44|5478.04|5477.44|5477.04|1641
1721831300000|2024-07-24 14:28:20|5477.69|5477.29|5476.94|5476.54|5478.19|5477.79|5476.94|5476.54|1223
1721831310000|2024-07-24 14:28:30|5477.44|5477.04|5477.44|5477.04|5477.69|5477.29|5477.19|5476.79|1362
1721831320000|2024-07-24 14:28:40|5477.19|5476.79|5475.94|5475.54|5477.44|5477.04|5475.94|5475.54|982
1721831330000|2024-07-24 14:28:50|5476.44|5476.04|5476.19|5475.79|5476.56|5476.16|5475.94|5475.54|609
1721831340000|2024-07-24 14:29:00|5476.94|5476.54|5477.19|5476.79|5477.44|5477.04|5476.69|5476.29|1825
1721831350000|2024-07-24 14:29:10|5477.31|5476.91|5477.44|5477.04|5477.69|5477.29|5477.19|5476.79|764
1721831360000|2024-07-24 14:29:20|5477.69|5477.29|5477.94|5477.54|5478.19|5477.79|5477.44|5477.04|1037
1721831370000|2024-07-24 14:29:30|5478.19|5477.79|5477.44|5477.04|5478.19|5477.79|5476.94|5476.54|1095
1721831380000|2024-07-24 14:29:40|5477.31|5476.91|5477.44|5477.04|5477.94|5477.54|5477.19|5476.79|705
1721831390000|2024-07-24 14:29:50|5477.19|5476.79|5477.44|5477.04|5477.69|5477.29|5477.19|5476.79|539
1721831400000|2024-07-24 14:30:00|5477.19|5476.79|5476.69|5476.29|5477.19|5476.79|5475.81|5475.41|1235
1721831410000|2024-07-24 14:30:10|5476.44|5476.04|5477.19|5476.79|5477.44|5477.04|5476.19|5475.79|462
1721831420000|2024-07-24 14:30:20|5476.94|5476.54|5476.69|5476.29|5476.94|5476.54|5476.19|5475.79|409
1721831430000|2024-07-24 14:30:30|5476.56|5476.16|5476.94|5476.54|5477.19|5476.79|5476.44|5476.04|549
1721831440000|2024-07-24 14:30:40|5476.81|5476.41|5476.94|5476.54|5476.94|5476.54|5476.44|5476.04|556
1721831450000|2024-07-24 14:30:50|5477.19|5476.79|5477.94|5477.54|5477.94|5477.54|5476.94|5476.54|1029
1721831460000|2024-07-24 14:31:00|5477.69|5477.29|5477.94|5477.54|5478.06|5477.66|5477.31|5476.91|1250
1721831470000|2024-07-24 14:31:10|5477.69|5477.29|5477.94|5477.54|5478.44|5478.04|5477.69|5477.29|1796
1721831480000|2024-07-24 14:31:20|5478.19|5477.79|5477.94|5477.54|5478.44|5478.04|5477.69|5477.29|777
1721831490000|2024-07-24 14:31:30|5478.19|5477.79|5477.19|5476.79|5478.44|5478.04|5477.19|5476.79|584
1721831500000|2024-07-24 14:31:40|5477.44|5477.04|5477.69|5477.29|5477.69|5477.29|5477.19|5476.79|419
1721831510000|2024-07-24 14:31:50|5477.56|5477.16|5477.56|5477.16|5477.94|5477.54|5477.19|5476.79|532
1721831520000|2024-07-24 14:32:00|5477.69|5477.29|5476.69|5476.29|5478.19|5477.79|5476.69|5476.29|846
1721831530000|2024-07-24 14:32:10|5476.94|5476.54|5476.19|5475.79|5476.94|5476.54|5475.44|5475.04|1494
1721831540000|2024-07-24 14:32:20|5476.06|5475.66|5476.94|5476.54|5476.94|5476.54|5476.06|5475.66|596
1721831550000|2024-07-24 14:32:30|5476.69|5476.29|5476.44|5476.04|5476.69|5476.29|5475.44|5475.04|1000
1721831560000|2024-07-24 14:32:40|5476.69|5476.29|5475.81|5475.41|5476.94|5476.54|5475.81|5475.41|470
1721831570000|2024-07-24 14:32:50|5475.94|5475.54|5475.94|5475.54|5476.19|5475.79|5475.44|5475.04|684
1721831580000|2024-07-24 14:33:00|5475.69|5475.29|5476.19|5475.79|5476.69|5476.29|5475.69|5475.29|851
1721831590000|2024-07-24 14:33:10|5475.94|5475.54|5475.19|5474.79|5476.19|5475.79|5475.19|5474.79|652
1721831600000|2024-07-24 14:33:20|5475.44|5475.04|5475.44|5475.04|5475.69|5475.29|5474.94|5474.54|716
1721831610000|2024-07-24 14:33:30|5475.19|5474.79|5475.19|5474.79|5475.56|5475.16|5475.19|5474.79|439
1721831620000|2024-07-24 14:33:40|5474.94|5474.54|5475.69|5475.29|5475.94|5475.54|5474.94|5474.54|657
1721831630000|2024-07-24 14:33:50|5475.56|5475.16|5476.44|5476.04|5476.69|5476.29|5475.56|5475.16|1000
1721831640000|2024-07-24 14:34:00|5476.69|5476.29|5476.94|5476.54|5477.44|5477.04|5476.69|5476.29|912
1721831650000|2024-07-24 14:34:10|5476.69|5476.29|5476.19|5475.79|5476.69|5476.29|5475.69|5475.29|664
1721831660000|2024-07-24 14:34:20|5476.44|5476.04|5475.94|5475.54|5476.44|5476.04|5475.69|5475.29|479
1721831670000|2024-07-24 14:34:30|5475.69|5475.29|5474.94|5474.54|5475.69|5475.29|5474.94|5474.54|574
1721831680000|2024-07-24 14:34:40|5475.19|5474.79|5474.94|5474.54|5475.44|5475.04|5474.81|5474.41|451
1721831690000|2024-07-24 14:34:50|5474.81|5474.41|5474.19|5473.79|5474.94|5474.54|5473.94|5473.54|892
1721831700000|2024-07-24 14:35:00|5474.31|5473.91|5474.69|5474.29|5474.69|5474.29|5473.94|5473.54|943
1721831710000|2024-07-24 14:35:10|5474.44|5474.04|5474.44|5474.04|5474.94|5474.54|5474.44|5474.04|513
1721831720000|2024-07-24 14:35:20|5474.56|5474.16|5475.19|5474.79|5475.69|5475.29|5474.56|5474.16|489
1721831730000|2024-07-24 14:35:30|5475.44|5475.04|5475.94|5475.54|5476.19|5475.79|5475.44|5475.04|497
1721831740000|2024-07-24 14:35:40|5476.19|5475.79|5476.19|5475.79|5476.69|5476.29|5476.19|5475.79|358
1721831750000|2024-07-24 14:35:50|5475.69|5475.29|5475.44|5475.04|5475.69|5475.29|5475.19|5474.79|434
1721831760000|2024-07-24 14:36:00|5475.19|5474.79|5474.44|5474.04|5475.19|5474.79|5474.44|5474.04|691
1721831770000|2024-07-24 14:36:10|5474.31|5473.91|5474.94|5474.54|5475.44|5475.04|5474.31|5473.91|645
1721831780000|2024-07-24 14:36:20|5475.19|5474.79|5475.69|5475.29|5475.69|5475.29|5474.94|5474.54|510
1721831790000|2024-07-24 14:36:30|5475.56|5475.16|5475.19|5474.79|5475.69|5475.29|5475.19|5474.79|387
1721831800000|2024-07-24 14:36:40|5474.94|5474.54|5473.94|5473.54|5475.19|5474.79|5473.94|5473.54|461
1721831810000|2024-07-24 14:36:50|5473.69|5473.29|5473.19|5472.79|5473.94|5473.54|5472.94|5472.54|1455
1721831820000|2024-07-24 14:37:00|5473.44|5473.04|5472.94|5472.54|5473.44|5473.04|5472.19|5471.79|1167
1721831830000|2024-07-24 14:37:10|5472.69|5472.29|5472.44|5472.04|5472.94|5472.54|5472.19|5471.79|507
1721831840000|2024-07-24 14:37:20|5472.69|5472.29|5473.19|5472.79|5473.44|5473.04|5472.69|5472.29|533
1721831850000|2024-07-24 14:37:30|5472.94|5472.54|5472.94|5472.54|5473.19|5472.79|5472.81|5472.41|472
1721831860000|2024-07-24 14:37:40|5473.19|5472.79|5473.44|5473.04|5474.44|5474.04|5473.19|5472.79|768
1721831870000|2024-07-24 14:37:50|5473.19|5472.79|5472.69|5472.29|5473.56|5473.16|5472.69|5472.29|600
1721831880000|2024-07-24 14:38:00|5472.94|5472.54|5472.69|5472.29|5473.44|5473.04|5472.69|5472.29|719
1721831890000|2024-07-24 14:38:10|5472.94|5472.54|5471.69|5471.29|5472.94|5472.54|5471.69|5471.29|896
1721831900000|2024-07-24 14:38:20|5471.94|5471.54|5471.94|5471.54|5472.44|5472.04|5471.44|5471.04|1016
1721831910000|2024-07-24 14:38:30|5471.69|5471.29|5472.44|5472.04|5472.44|5472.04|5471.69|5471.29|497
1721831920000|2024-07-24 14:38:40|5472.69|5472.29|5472.69|5472.29|5472.94|5472.54|5472.69|5472.29|599
1721831930000|2024-07-24 14:38:50|5472.94|5472.54|5471.94|5471.54|5473.19|5472.79|5471.94|5471.54|414
1721831940000|2024-07-24 14:39:00|5471.69|5471.29|5471.94|5471.54|5472.69|5472.29|5471.44|5471.04|810
1721831950000|2024-07-24 14:39:10|5472.19|5471.79|5471.94|5471.54|5472.44|5472.04|5471.94|5471.54|434
1721831960000|2024-07-24 14:39:20|5472.19|5471.79|5471.69|5471.29|5472.44|5472.04|5471.44|5471.04|475
1721831970000|2024-07-24 14:39:30|5471.94|5471.54|5472.19|5471.79|5472.19|5471.79|5470.94|5470.54|1873
1721831980000|2024-07-24 14:39:40|5471.94|5471.54|5471.69|5471.29|5472.19|5471.79|5471.69|5471.29|447
1721831990000|2024-07-24 14:39:50|5471.94|5471.54|5472.06|5471.66|5472.44|5472.04|5471.69|5471.29|645
1721832000000|2024-07-24 14:40:00|5471.69|5471.29|5472.44|5472.04|5472.69|5472.29|5471.69|5471.29|672
1721832010000|2024-07-24 14:40:10|5472.19|5471.79|5471.94|5471.54|5472.69|5472.29|5471.94|5471.54|663
1721832020000|2024-07-24 14:40:20|5472.19|5471.79|5472.19|5471.79|5472.69|5472.29|5471.94|5471.54|576
1721832030000|2024-07-24 14:40:30|5472.31|5471.91|5471.94|5471.54|5472.44|5472.04|5471.44|5471.04|731
1721832040000|2024-07-24 14:40:40|5471.69|5471.29|5471.94|5471.54|5471.94|5471.54|5471.69|5471.29|477
1721832050000|2024-07-24 14:40:50|5471.81|5471.41|5471.19|5470.79|5472.19|5471.79|5471.19|5470.79|369
1721832060000|2024-07-24 14:41:00|5470.94|5470.54|5471.44|5471.04|5471.44|5471.04|5470.94|5470.54|654
1721832070000|2024-07-24 14:41:10|5471.31|5470.91|5471.44|5471.04|5471.69|5471.29|5471.06|5470.66|537
1721832080000|2024-07-24 14:41:20|5471.19|5470.79|5471.94|5471.54|5471.94|5471.54|5471.19|5470.79|582
1721832090000|2024-07-24 14:41:30|5471.69|5471.29|5472.44|5472.04|5472.44|5472.04|5471.69|5471.29|509
1721832100000|2024-07-24 14:41:40|5472.69|5472.29|5473.44|5473.04|5473.44|5473.04|5472.69|5472.29|804
1721832110000|2024-07-24 14:41:50|5473.69|5473.29|5473.44|5473.04|5473.69|5473.29|5473.19|5472.79|415
1721832120000|2024-07-24 14:42:00|5473.69|5473.29|5473.69|5473.29|5474.19|5473.79|5473.44|5473.04|942
1721832130000|2024-07-24 14:42:10|5473.94|5473.54|5473.94|5473.54|5474.19|5473.79|5473.44|5473.04|541
1721832140000|2024-07-24 14:42:20|5474.19|5473.79|5472.19|5471.79|5474.19|5473.79|5472.19|5471.79|1039
1721832150000|2024-07-24 14:42:30|5471.94|5471.54|5472.44|5472.04|5472.69|5472.29|5471.94|5471.54|277
1721832160000|2024-07-24 14:42:40|5472.69|5472.29|5471.69|5471.29|5472.69|5472.29|5471.69|5471.29|608
1721832170000|2024-07-24 14:42:50|5471.94|5471.54|5471.69|5471.29|5472.19|5471.79|5471.69|5471.29|346
1721832180000|2024-07-24 14:43:00|5471.94|5471.54|5471.94|5471.54|5471.94|5471.54|5471.31|5470.91|543
1721832190000|2024-07-24 14:43:10|5471.69|5471.29|5471.94|5471.54|5472.19|5471.79|5471.69|5471.29|289
1721832200000|2024-07-24 14:43:20|5471.69|5471.29|5472.69|5472.29|5472.69|5472.29|5471.19|5470.79|1138
1721832210000|2024-07-24 14:43:30|5472.94|5472.54|5472.44|5472.04|5473.19|5472.79|5472.44|5472.04|531
1721832220000|2024-07-24 14:43:40|5472.19|5471.79|5472.19|5471.79|5472.44|5472.04|5471.94|5471.54|362
1721832230000|2024-07-24 14:43:50|5471.94|5471.54|5471.69|5471.29|5472.19|5471.79|5471.44|5471.04|285
1721832240000|2024-07-24 14:44:00|5471.44|5471.04|5471.69|5471.29|5471.69|5471.29|5471.44|5471.04|441
1721832250000|2024-07-24 14:44:10|5471.94|5471.54|5471.69|5471.29|5472.19|5471.79|5471.19|5470.79|628
1721832260000|2024-07-24 14:44:20|5471.44|5471.04|5471.19|5470.79|5471.56|5471.16|5470.94|5470.54|481
1721832270000|2024-07-24 14:44:30|5470.94|5470.54|5471.19|5470.79|5471.44|5471.04|5470.94|5470.54|587
1721832280000|2024-07-24 14:44:40|5471.44|5471.04|5471.44|5471.04|5471.69|5471.29|5471.19|5470.79|428
1721832290000|2024-07-24 14:44:50|5471.56|5471.16|5471.69|5471.29|5471.81|5471.41|5471.44|5471.04|360
1721832300000|2024-07-24 14:45:00|5471.94|5471.54|5472.44|5472.04|5472.94|5472.54|5471.94|5471.54|746
1721832310000|2024-07-24 14:45:10|5472.19|5471.79|5472.44|5472.04|5472.44|5472.04|5471.31|5470.91|508
1721832320000|2024-07-24 14:45:20|5472.31|5471.91|5472.44|5472.04|5472.69|5472.29|5471.94|5471.54|667
1721832330000|2024-07-24 14:45:30|5472.19|5471.79|5471.94|5471.54|5472.19|5471.79|5471.94|5471.54|585
1721832340000|2024-07-24 14:45:40|5472.19|5471.79|5471.19|5470.79|5472.19|5471.79|5471.19|5470.79|516
1721832350000|2024-07-24 14:45:50|5471.31|5470.91|5471.19|5470.79|5471.31|5470.91|5470.94|5470.54|449
1721832360000|2024-07-24 14:46:00|5471.44|5471.04|5471.44|5471.04|5471.69|5471.29|5471.19|5470.79|465
1721832370000|2024-07-24 14:46:10|5471.19|5470.79|5471.19|5470.79|5471.19|5470.79|5470.94|5470.54|420
1721832380000|2024-07-24 14:46:20|5470.94|5470.54|5471.19|5470.79|5471.44|5471.04|5470.94|5470.54|553
1721832390000|2024-07-24 14:46:30|5471.44|5471.04|5471.44|5471.04|5471.44|5471.04|5471.19|5470.79|349
1721832400000|2024-07-24 14:46:40|5471.19|5470.79|5470.94|5470.54|5471.44|5471.04|5470.69|5470.29|666
1721832410000|2024-07-24 14:46:50|5471.19|5470.79|5471.19|5470.79|5471.44|5471.04|5471.19|5470.79|356
1721832420000|2024-07-24 14:47:00|5471.44|5471.04|5471.94|5471.54|5471.94|5471.54|5470.94|5470.54|661
1721832430000|2024-07-24 14:47:10|5471.81|5471.41|5470.69|5470.29|5471.81|5471.41|5470.69|5470.29|957
1721832440000|2024-07-24 14:47:20|5470.81|5470.41|5471.69|5471.29|5471.69|5471.29|5470.69|5470.29|643
1721832450000|2024-07-24 14:47:30|5471.44|5471.04|5471.19|5470.79|5471.44|5471.04|5470.94|5470.54|543
1721832460000|2024-07-24 14:47:40|5470.94|5470.54|5471.19|5470.79|5471.44|5471.04|5470.94|5470.54|428
1721832470000|2024-07-24 14:47:50|5470.94|5470.54|5469.94|5469.54|5470.94|5470.54|5469.94|5469.54|1783
1721832480000|2024-07-24 14:48:00|5470.19|5469.79|5470.44|5470.04|5470.69|5470.29|5469.94|5469.54|1240
1721832490000|2024-07-24 14:48:10|5470.69|5470.29|5470.69|5470.29|5470.94|5470.54|5470.19|5469.79|1093
1721832500000|2024-07-24 14:48:20|5470.44|5470.04|5470.19|5469.79|5470.69|5470.29|5469.94|5469.54|1111
1721832510000|2024-07-24 14:48:30|5470.44|5470.04|5470.94|5470.54|5470.94|5470.54|5470.19|5469.79|756
1721832520000|2024-07-24 14:48:40|5470.69|5470.29|5470.44|5470.04|5470.94|5470.54|5470.44|5470.04|356
1721832530000|2024-07-24 14:48:50|5470.69|5470.29|5470.19|5469.79|5470.69|5470.29|5470.19|5469.79|589
1721832540000|2024-07-24 14:49:00|5470.06|5469.66|5470.19|5469.79|5470.44|5470.04|5469.44|5469.04|1062
1721832550000|2024-07-24 14:49:10|5469.94|5469.54|5470.44|5470.04|5470.44|5470.04|5469.94|5469.54|465
1721832560000|2024-07-24 14:49:20|5470.69|5470.29|5470.69|5470.29|5470.69|5470.29|5470.19|5469.79|445
1721832570000|2024-07-24 14:49:30|5470.94|5470.54|5471.94|5471.54|5471.94|5471.54|5470.94|5470.54|1240
1721832580000|2024-07-24 14:49:40|5471.69|5471.29|5471.94|5471.54|5471.94|5471.54|5471.19|5470.79|1227
1721832590000|2024-07-24 14:49:50|5471.69|5471.29|5471.94|5471.54|5472.19|5471.79|5471.69|5471.29|574
1721832600000|2024-07-24 14:50:00|5472.19|5471.79|5471.94|5471.54|5472.19|5471.79|5471.69|5471.29|642
1721832610000|2024-07-24 14:50:10|5471.69|5471.29|5471.69|5471.29|5471.94|5471.54|5470.94|5470.54|1165
1721832620000|2024-07-24 14:50:20|5471.44|5471.04|5471.94|5471.54|5471.94|5471.54|5471.44|5471.04|562
1721832630000|2024-07-24 14:50:30|5471.69|5471.29|5470.69|5470.29|5471.69|5471.29|5470.44|5470.04|483
1721832640000|2024-07-24 14:50:40|5470.81|5470.41|5471.44|5471.04|5471.56|5471.16|5470.69|5470.29|461
1721832650000|2024-07-24 14:50:50|5471.69|5471.29|5471.44|5471.04|5471.94|5471.54|5471.19|5470.79|468
1721832660000|2024-07-24 14:51:00|5471.19|5470.79|5471.69|5471.29|5471.69|5471.29|5471.19|5470.79|549
1721832670000|2024-07-24 14:51:10|5471.44|5471.04|5471.19|5470.79|5471.44|5471.04|5471.19|5470.79|447
1721832680000|2024-07-24 14:51:20|5471.44|5471.04|5472.69|5472.29|5472.69|5472.29|5471.44|5471.04|578
1721832690000|2024-07-24 14:51:30|5472.44|5472.04|5471.94|5471.54|5472.44|5472.04|5471.94|5471.54|480
1721832700000|2024-07-24 14:51:40|5471.69|5471.29|5471.19|5470.79|5471.69|5471.29|5471.19|5470.79|388
1721832710000|2024-07-24 14:51:50|5471.44|5471.04|5471.44|5471.04|5471.94|5471.54|5471.44|5471.04|494
1721832720000|2024-07-24 14:52:00|5471.69|5471.29|5471.44|5471.04|5471.69|5471.29|5471.44|5471.04|184
1721832730000|2024-07-24 14:52:10|5471.69|5471.29|5471.19|5470.79|5471.94|5471.54|5471.19|5470.79|644
1721832740000|2024-07-24 14:52:20|5471.06|5470.66|5471.44|5471.04|5472.19|5471.79|5471.06|5470.66|492
1721832750000|2024-07-24 14:52:30|5471.69|5471.29|5470.94|5470.54|5471.69|5471.29|5470.44|5470.04|567
1721832760000|2024-07-24 14:52:40|5471.19|5470.79|5471.19|5470.79|5471.19|5470.79|5470.81|5470.41|355
1721832770000|2024-07-24 14:52:50|5470.94|5470.54|5471.19|5470.79|5471.44|5471.04|5470.69|5470.29|324
1721832780000|2024-07-24 14:53:00|5471.44|5471.04|5471.19|5470.79|5471.69|5471.29|5470.94|5470.54|414
1721832790000|2024-07-24 14:53:10|5471.06|5470.66|5470.94|5470.54|5471.19|5470.79|5470.69|5470.29|443
1721832800000|2024-07-24 14:53:20|5470.69|5470.29|5470.44|5470.04|5470.69|5470.29|5470.44|5470.04|388
1721832810000|2024-07-24 14:53:30|5470.31|5469.91|5470.19|5469.79|5470.44|5470.04|5469.94|5469.54|538
1721832820000|2024-07-24 14:53:40|5470.44|5470.04|5470.44|5470.04|5470.56|5470.16|5470.19|5469.79|227
1721832830000|2024-07-24 14:53:50|5470.19|5469.79|5470.69|5470.29|5470.69|5470.29|5470.19|5469.79|396
1721832840000|2024-07-24 14:54:00|5470.81|5470.41|5470.94|5470.54|5471.19|5470.79|5470.19|5469.79|728
1721832850000|2024-07-24 14:54:10|5471.06|5470.66|5470.94|5470.54|5471.06|5470.66|5470.69|5470.29|527
1721832860000|2024-07-24 14:54:20|5471.19|5470.79|5470.94|5470.54|5471.19|5470.79|5470.69|5470.29|356
1721832870000|2024-07-24 14:54:30|5470.69|5470.29|5470.44|5470.04|5470.69|5470.29|5470.19|5469.79|277
1721832880000|2024-07-24 14:54:40|5470.69|5470.29|5470.19|5469.79|5470.94|5470.54|5470.19|5469.79|414
1721832890000|2024-07-24 14:54:50|5470.44|5470.04|5470.19|5469.79|5470.44|5470.04|5469.94|5469.54|585
1721832900000|2024-07-24 14:55:00|5470.44|5470.04|5470.94|5470.54|5470.94|5470.54|5470.44|5470.04|505
1721832910000|2024-07-24 14:55:10|5470.69|5470.29|5471.19|5470.79|5471.19|5470.79|5470.69|5470.29|366
1721832920000|2024-07-24 14:55:20|5470.94|5470.54|5470.94|5470.54|5471.19|5470.79|5470.69|5470.29|409
1721832930000|2024-07-24 14:55:30|5470.69|5470.29|5471.19|5470.79|5471.44|5471.04|5470.69|5470.29|819
1721832940000|2024-07-24 14:55:40|5471.31|5470.91|5471.44|5471.04|5471.56|5471.16|5471.19|5470.79|327
1721832950000|2024-07-24 14:55:50|5471.31|5470.91|5470.69|5470.29|5471.31|5470.91|5470.69|5470.29|550
1721832960000|2024-07-24 14:56:00|5470.81|5470.41|5471.06|5470.66|5471.06|5470.66|5470.44|5470.04|422
1721832970000|2024-07-24 14:56:10|5471.19|5470.79|5472.69|5472.29|5472.69|5472.29|5471.19|5470.79|1304
1721832980000|2024-07-24 14:56:20|5472.94|5472.54|5473.69|5473.29|5474.19|5473.79|5472.94|5472.54|1711
1721832990000|2024-07-24 14:56:30|5473.94|5473.54|5473.94|5473.54|5474.19|5473.79|5473.19|5472.79|2415
1721833000000|2024-07-24 14:56:40|5474.19|5473.79|5472.94|5472.54|5474.19|5473.79|5472.69|5472.29|1183
1721833010000|2024-07-24 14:56:50|5473.06|5472.66|5472.94|5472.54|5473.19|5472.79|5472.69|5472.29|735
1721833020000|2024-07-24 14:57:00|5472.69|5472.29|5472.69|5472.29|5473.19|5472.79|5472.44|5472.04|568
1721833030000|2024-07-24 14:57:10|5472.94|5472.54|5473.19|5472.79|5473.44|5473.04|5472.94|5472.54|469
1721833040000|2024-07-24 14:57:20|5472.94|5472.54|5472.69|5472.29|5473.19|5472.79|5472.44|5472.04|584
1721833050000|2024-07-24 14:57:30|5472.81|5472.41|5471.94|5471.54|5472.94|5472.54|5471.69|5471.29|549
1721833060000|2024-07-24 14:57:40|5472.19|5471.79|5471.94|5471.54|5472.44|5472.04|5471.94|5471.54|523
1721833070000|2024-07-24 14:57:50|5471.69|5471.29|5471.94|5471.54|5472.19|5471.79|5471.69|5471.29|355
1721833080000|2024-07-24 14:58:00|5471.69|5471.29|5471.19|5470.79|5471.94|5471.54|5471.19|5470.79|677
1721833090000|2024-07-24 14:58:10|5471.44|5471.04|5472.44|5472.04|5472.44|5472.04|5471.44|5471.04|404
1721833100000|2024-07-24 14:58:20|5472.19|5471.79|5472.44|5472.04|5472.44|5472.04|5471.94|5471.54|450
1721833110000|2024-07-24 14:58:30|5472.56|5472.16|5473.19|5472.79|5473.44|5473.04|5472.44|5472.04|567
1721833120000|2024-07-24 14:58:40|5472.94|5472.54|5473.19|5472.79|5473.44|5473.04|5472.44|5472.04|589
1721833130000|2024-07-24 14:58:50|5473.44|5473.04|5472.19|5471.79|5473.44|5473.04|5472.19|5471.79|584
1721833140000|2024-07-24 14:59:00|5471.94|5471.54|5472.19|5471.79|5472.44|5472.04|5471.94|5471.54|632
1721833150000|2024-07-24 14:59:10|5472.44|5472.04|5473.19|5472.79|5473.44|5473.04|5472.44|5472.04|682
1721833160000|2024-07-24 14:59:20|5473.44|5473.04|5473.69|5473.29|5473.69|5473.29|5473.19|5472.79|507
1721833170000|2024-07-24 14:59:30|5473.94|5473.54|5473.69|5473.29|5473.94|5473.54|5473.56|5473.16|649
1721833180000|2024-07-24 14:59:40|5473.44|5473.04|5473.44|5473.04|5473.69|5473.29|5473.06|5472.66|392
1721833190000|2024-07-24 14:59:50|5473.19|5472.79|5472.94|5472.54|5473.44|5473.04|5472.69|5472.29|581
1721833200000|2024-07-24 15:00:00|5472.69|5472.29|5473.44|5473.04|5473.69|5473.29|5472.44|5472.04|1138
1721833210000|2024-07-24 15:00:10|5473.19|5472.79|5472.94|5472.54|5473.44|5473.04|5472.69|5472.29|514
1721833220000|2024-07-24 15:00:20|5472.69|5472.29|5472.19|5471.79|5472.94|5472.54|5472.19|5471.79|525
1721833230000|2024-07-24 15:00:30|5472.44|5472.04|5471.94|5471.54|5472.44|5472.04|5471.94|5471.54|463
1721833240000|2024-07-24 15:00:40|5472.19|5471.79|5472.69|5472.29|5472.69|5472.29|5471.94|5471.54|359
1721833250000|2024-07-24 15:00:50|5472.44|5472.04|5472.19|5471.79|5472.44|5472.04|5471.94|5471.54|234
1721833260000|2024-07-24 15:01:00|5471.94|5471.54|5472.19|5471.79|5472.19|5471.79|5471.94|5471.54|459
1721833270000|2024-07-24 15:01:10|5471.94|5471.54|5472.44|5472.04|5472.69|5472.29|5471.94|5471.54|602
1721833280000|2024-07-24 15:01:20|5472.19|5471.79|5471.94|5471.54|5472.44|5472.04|5471.94|5471.54|296
1721833290000|2024-07-24 15:01:30|5472.19|5471.79|5472.19|5471.79|5472.69|5472.29|5472.19|5471.79|392
1721833300000|2024-07-24 15:01:40|5472.06|5471.66|5471.69|5471.29|5472.06|5471.66|5471.69|5471.29|386
1721833310000|2024-07-24 15:01:50|5471.56|5471.16|5471.44|5471.04|5471.94|5471.54|5471.19|5470.79|472
1721833320000|2024-07-24 15:02:00|5471.19|5470.79|5471.19|5470.79|5471.44|5471.04|5470.69|5470.29|1082
1721833330000|2024-07-24 15:02:10|5470.94|5470.54|5470.69|5470.29|5471.19|5470.79|5470.69|5470.29|335
1721833340000|2024-07-24 15:02:20|5470.44|5470.04|5469.94|5469.54|5470.69|5470.29|5469.19|5468.79|1449
1721833350000|2024-07-24 15:02:30|5469.69|5469.29|5470.44|5470.04|5470.44|5470.04|5469.69|5469.29|495
1721833360000|2024-07-24 15:02:40|5470.31|5469.91|5469.94|5469.54|5470.44|5470.04|5469.94|5469.54|248
1721833370000|2024-07-24 15:02:50|5469.81|5469.41|5469.94|5469.54|5470.19|5469.79|5469.81|5469.41|340
1721833380000|2024-07-24 15:03:00|5470.19|5469.79|5469.94|5469.54|5470.44|5470.04|5469.69|5469.29|425
1721833390000|2024-07-24 15:03:10|5469.69|5469.29|5469.44|5469.04|5469.69|5469.29|5469.19|5468.79|754
1721833400000|2024-07-24 15:03:20|5469.31|5468.91|5468.94|5468.54|5469.44|5469.04|5468.56|5468.16|1042
1721833410000|2024-07-24 15:03:30|5469.19|5468.79|5469.44|5469.04|5469.44|5469.04|5469.19|5468.79|587
1721833420000|2024-07-24 15:03:40|5469.19|5468.79|5469.44|5469.04|5469.69|5469.29|5469.19|5468.79|539
1721833430000|2024-07-24 15:03:50|5469.19|5468.79|5469.44|5469.04|5469.69|5469.29|5469.19|5468.79|413
1721833440000|2024-07-24 15:04:00|5469.94|5469.54|5469.44|5469.04|5469.94|5469.54|5469.44|5469.04|586
1721833450000|2024-07-24 15:04:10|5469.69|5469.29|5469.69|5469.29|5469.69|5469.29|5469.44|5469.04|277
1721833460000|2024-07-24 15:04:20|5469.44|5469.04|5469.19|5468.79|5469.44|5469.04|5469.19|5468.79|345
1721833470000|2024-07-24 15:04:30|5469.06|5468.66|5468.94|5468.54|5469.19|5468.79|5468.69|5468.29|743
1721833480000|2024-07-24 15:04:40|5468.81|5468.41|5468.69|5468.29|5468.94|5468.54|5468.69|5468.29|305
1721833490000|2024-07-24 15:04:50|5468.44|5468.04|5467.94|5467.54|5468.44|5468.04|5467.69|5467.29|1287
1721833500000|2024-07-24 15:05:00|5467.69|5467.29|5466.69|5466.29|5467.94|5467.54|5466.44|5466.04|1329
1721833510000|2024-07-24 15:05:10|5466.94|5466.54|5467.44|5467.04|5467.44|5467.04|5466.94|5466.54|729
1721833520000|2024-07-24 15:05:20|5467.19|5466.79|5466.19|5465.79|5467.19|5466.79|5465.69|5465.29|1286
1721833530000|2024-07-24 15:05:30|5466.44|5466.04|5465.94|5465.54|5466.69|5466.29|5465.81|5465.41|741
1721833540000|2024-07-24 15:05:40|5466.19|5465.79|5466.19|5465.79|5466.44|5466.04|5465.69|5465.29|632
1721833550000|2024-07-24 15:05:50|5465.94|5465.54|5466.06|5465.66|5466.69|5466.29|5465.69|5465.29|698
1721833560000|2024-07-24 15:06:00|5465.81|5465.41|5466.19|5465.79|5466.44|5466.04|5465.44|5465.04|947
1721833570000|2024-07-24 15:06:10|5465.94|5465.54|5465.44|5465.04|5465.94|5465.54|5465.44|5465.04|680
1721833580000|2024-07-24 15:06:20|5465.19|5464.79|5466.19|5465.79|5466.19|5465.79|5465.19|5464.79|506
1721833590000|2024-07-24 15:06:30|5465.94|5465.54|5465.69|5465.29|5466.19|5465.79|5465.44|5465.04|605
1721833600000|2024-07-24 15:06:40|5465.94|5465.54|5465.44|5465.04|5465.94|5465.54|5465.44|5465.04|236
1721833610000|2024-07-24 15:06:50|5465.56|5465.16|5465.44|5465.04|5465.56|5465.16|5465.19|5464.79|666
1721833620000|2024-07-24 15:07:00|5465.69|5465.29|5465.94|5465.54|5466.19|5465.79|5465.44|5465.04|610
1721833630000|2024-07-24 15:07:10|5466.19|5465.79|5466.19|5465.79|5466.44|5466.04|5465.94|5465.54|784
1721833640000|2024-07-24 15:07:20|5465.94|5465.54|5465.94|5465.54|5466.19|5465.79|5465.69|5465.29|503
1721833650000|2024-07-24 15:07:30|5466.19|5465.79|5465.44|5465.04|5466.19|5465.79|5465.44|5465.04|583
1721833660000|2024-07-24 15:07:40|5465.69|5465.29|5465.44|5465.04|5465.81|5465.41|5465.44|5465.04|539
1721833670000|2024-07-24 15:07:50|5465.69|5465.29|5465.19|5464.79|5465.69|5465.29|5464.94|5464.54|1354
1721833680000|2024-07-24 15:08:00|5465.31|5464.91|5465.94|5465.54|5465.94|5465.54|5465.19|5464.79|978
1721833690000|2024-07-24 15:08:10|5465.69|5465.29|5466.19|5465.79|5466.19|5465.79|5465.69|5465.29|795
1721833700000|2024-07-24 15:08:20|5466.06|5465.66|5465.44|5465.04|5466.06|5465.66|5465.19|5464.79|608
1721833710000|2024-07-24 15:08:30|5465.19|5464.79|5466.19|5465.79|5466.19|5465.79|5464.94|5464.54|1149
1721833720000|2024-07-24 15:08:40|5466.44|5466.04|5465.94|5465.54|5466.69|5466.29|5465.94|5465.54|1101
1721833730000|2024-07-24 15:08:50|5465.69|5465.29|5465.94|5465.54|5465.94|5465.54|5465.44|5465.04|585
1721833740000|2024-07-24 15:09:00|5466.19|5465.79|5467.19|5466.79|5467.19|5466.79|5466.19|5465.79|1004
1721833750000|2024-07-24 15:09:10|5466.94|5466.54|5466.19|5465.79|5466.94|5466.54|5466.06|5465.66|702
1721833760000|2024-07-24 15:09:20|5466.31|5465.91|5466.44|5466.04|5466.69|5466.29|5466.19|5465.79|465
1721833770000|2024-07-24 15:09:30|5466.69|5466.29|5467.19|5466.79|5467.19|5466.79|5466.19|5465.79|656
1721833780000|2024-07-24 15:09:40|5466.94|5466.54|5467.44|5467.04|5467.44|5467.04|5466.94|5466.54|418
1721833790000|2024-07-24 15:09:50|5467.69|5467.29|5467.94|5467.54|5468.19|5467.79|5467.69|5467.29|817
1721833800000|2024-07-24 15:10:00|5467.69|5467.29|5467.19|5466.79|5467.69|5467.29|5467.19|5466.79|532
1721833810000|2024-07-24 15:10:10|5466.94|5466.54|5466.44|5466.04|5466.94|5466.54|5466.44|5466.04|568
1721833820000|2024-07-24 15:10:20|5466.56|5466.16|5465.94|5465.54|5466.56|5466.16|5465.94|5465.54|328
1721833830000|2024-07-24 15:10:30|5466.19|5465.79|5465.94|5465.54|5466.19|5465.79|5465.69|5465.29|499
1721833840000|2024-07-24 15:10:40|5466.19|5465.79|5466.94|5466.54|5466.94|5466.54|5466.06|5465.66|539
1721833850000|2024-07-24 15:10:50|5466.81|5466.41|5466.69|5466.29|5466.81|5466.41|5466.44|5466.04|226
1721833860000|2024-07-24 15:11:00|5466.94|5466.54|5465.94|5465.54|5466.94|5466.54|5465.94|5465.54|525
1721833870000|2024-07-24 15:11:10|5465.69|5465.29|5465.69|5465.29|5465.94|5465.54|5465.69|5465.29|372
1721833880000|2024-07-24 15:11:20|5465.94|5465.54|5465.44|5465.04|5465.94|5465.54|5465.31|5464.91|506
1721833890000|2024-07-24 15:11:30|5465.69|5465.29|5465.69|5465.29|5465.69|5465.29|5465.69|5465.29|247
1721833900000|2024-07-24 15:11:40|5465.81|5465.41|5465.44|5465.04|5465.94|5465.54|5465.19|5464.79|470
1721833910000|2024-07-24 15:11:50|5465.19|5464.79|5465.44|5465.04|5465.44|5465.04|5465.19|5464.79|174
1721833920000|2024-07-24 15:12:00|5465.19|5464.79|5465.19|5464.79|5465.44|5465.04|5465.19|5464.79|501
1721833930000|2024-07-24 15:12:10|5465.44|5465.04|5465.69|5465.29|5465.94|5465.54|5465.44|5465.04|633
1721833940000|2024-07-24 15:12:20|5465.56|5465.16|5465.69|5465.29|5465.94|5465.54|5465.44|5465.04|501
1721833950000|2024-07-24 15:12:30|5465.94|5465.54|5466.19|5465.79|5466.19|5465.79|5465.69|5465.29|260
1721833960000|2024-07-24 15:12:40|5465.94|5465.54|5466.19|5465.79|5466.19|5465.79|5465.69|5465.29|329
1721833970000|2024-07-24 15:12:50|5466.06|5465.66|5466.69|5466.29|5466.69|5466.29|5465.94|5465.54|413
1721833980000|2024-07-24 15:13:00|5466.44|5466.04|5466.56|5466.16|5466.69|5466.29|5466.44|5466.04|293
1721833990000|2024-07-24 15:13:10|5466.44|5466.04|5466.69|5466.29|5466.69|5466.29|5465.94|5465.54|791
1721834000000|2024-07-24 15:13:20|5466.44|5466.04|5466.44|5466.04|5466.69|5466.29|5466.19|5465.79|716
1721834010000|2024-07-24 15:13:30|5466.31|5465.91|5465.94|5465.54|5466.44|5466.04|5465.94|5465.54|300
1721834020000|2024-07-24 15:13:40|5466.06|5465.66|5465.94|5465.54|5466.19|5465.79|5465.94|5465.54|486
1721834030000|2024-07-24 15:13:50|5466.06|5465.66|5466.19|5465.79|5466.19|5465.79|5466.06|5465.66|233
1721834040000|2024-07-24 15:14:00|5466.06|5465.66|5465.94|5465.54|5466.44|5466.04|5465.94|5465.54|559
1721834050000|2024-07-24 15:14:10|5466.19|5465.79|5466.69|5466.29|5466.69|5466.29|5466.06|5465.66|562
1721834060000|2024-07-24 15:14:20|5466.56|5466.16|5467.19|5466.79|5467.19|5466.79|5466.44|5466.04|462
1721834070000|2024-07-24 15:14:30|5466.94|5466.54|5467.69|5467.29|5467.69|5467.29|5466.69|5466.29|730
1721834080000|2024-07-24 15:14:40|5467.94|5467.54|5467.44|5467.04|5467.94|5467.54|5467.44|5467.04|591
1721834090000|2024-07-24 15:14:50|5467.19|5466.79|5466.94|5466.54|5467.19|5466.79|5466.69|5466.29|386
1721834100000|2024-07-24 15:15:00|5466.69|5466.29|5466.94|5466.54|5466.94|5466.54|5466.69|5466.29|281
1721834110000|2024-07-24 15:15:10|5467.19|5466.79|5467.44|5467.04|5467.44|5467.04|5467.19|5466.79|246
1721834120000|2024-07-24 15:15:20|5467.19|5466.79|5467.19|5466.79|5467.44|5467.04|5467.19|5466.79|350
1721834130000|2024-07-24 15:15:30|5466.94|5466.54|5467.19|5466.79|5467.19|5466.79|5466.94|5466.54|358
1721834140000|2024-07-24 15:15:40|5467.44|5467.04|5467.19|5466.79|5467.44|5467.04|5467.19|5466.79|528
1721834150000|2024-07-24 15:15:50|5467.44|5467.04|5467.69|5467.29|5467.94|5467.54|5466.94|5466.54|678
1721834160000|2024-07-24 15:16:00|5467.81|5467.41|5466.94|5466.54|5467.94|5467.54|5466.94|5466.54|753
1721834170000|2024-07-24 15:16:10|5467.19|5466.79|5467.19|5466.79|5467.19|5466.79|5466.69|5466.29|375
1721834180000|2024-07-24 15:16:20|5466.94|5466.54|5466.44|5466.04|5467.06|5466.66|5466.19|5465.79|690
1721834190000|2024-07-24 15:16:30|5466.19|5465.79|5466.19|5465.79|5466.44|5466.04|5466.06|5465.66|354
1721834200000|2024-07-24 15:16:40|5465.94|5465.54|5465.94|5465.54|5466.19|5465.79|5465.94|5465.54|255
1721834210000|2024-07-24 15:16:50|5465.69|5465.29|5465.94|5465.54|5465.94|5465.54|5465.69|5465.29|423
1721834220000|2024-07-24 15:17:00|5465.81|5465.41|5465.44|5465.04|5465.81|5465.41|5465.44|5465.04|441
1721834230000|2024-07-24 15:17:10|5465.19|5464.79|5465.19|5464.79|5465.44|5465.04|5465.19|5464.79|360
1721834240000|2024-07-24 15:17:20|5464.94|5464.54|5465.19|5464.79|5465.19|5464.79|5464.94|5464.54|779
1721834250000|2024-07-24 15:17:30|5465.06|5464.66|5465.19|5464.79|5465.19|5464.79|5464.44|5464.04|1331
1721834260000|2024-07-24 15:17:40|5465.44|5465.04|5466.19|5465.79|5466.19|5465.79|5465.44|5465.04|1047
1721834270000|2024-07-24 15:17:50|5465.94|5465.54|5465.94|5465.54|5465.94|5465.54|5465.69|5465.29|532
1721834280000|2024-07-24 15:18:00|5466.06|5465.66|5465.44|5465.04|5466.06|5465.66|5465.44|5465.04|723
1721834290000|2024-07-24 15:18:10|5465.19|5464.79|5464.94|5464.54|5465.44|5465.04|5464.94|5464.54|293
1721834300000|2024-07-24 15:18:20|5465.19|5464.79|5464.94|5464.54|5465.19|5464.79|5464.69|5464.29|413
1721834310000|2024-07-24 15:18:30|5465.06|5464.66|5464.69|5464.29|5465.06|5464.66|5464.69|5464.29|362
1721834320000|2024-07-24 15:18:40|5464.94|5464.54|5464.44|5464.04|5464.94|5464.54|5464.44|5464.04|538
1721834330000|2024-07-24 15:18:50|5464.69|5464.29|5464.19|5463.79|5464.69|5464.29|5464.19|5463.79|436
1721834340000|2024-07-24 15:19:00|5464.44|5464.04|5464.19|5463.79|5464.69|5464.29|5464.19|5463.79|590
1721834350000|2024-07-24 15:19:10|5464.44|5464.04|5464.69|5464.29|5464.69|5464.29|5464.44|5464.04|349
1721834360000|2024-07-24 15:19:20|5464.56|5464.16|5464.44|5464.04|5464.69|5464.29|5464.44|5464.04|391
1721834370000|2024-07-24 15:19:30|5464.31|5463.91|5464.44|5464.04|5464.44|5464.04|5464.31|5463.91|374
1721834380000|2024-07-24 15:19:40|5464.19|5463.79|5464.19|5463.79|5464.19|5463.79|5464.19|5463.79|219
1721834390000|2024-07-24 15:19:50|5463.94|5463.54|5463.94|5463.54|5463.94|5463.54|5463.94|5463.54|371
1721834400000|2024-07-24 15:20:00|5464.44|5464.04|5464.19|5463.79|5464.44|5464.04|5463.94|5463.54|691
1721834410000|2024-07-24 15:20:10|5464.06|5463.66|5463.94|5463.54|5464.19|5463.79|5463.94|5463.54|486
1721834420000|2024-07-24 15:20:20|5463.69|5463.29|5463.94|5463.54|5463.94|5463.54|5463.69|5463.29|1095
1721834430000|2024-07-24 15:20:30|5464.19|5463.79|5463.94|5463.54|5464.19|5463.79|5463.69|5463.29|433
1721834440000|2024-07-24 15:20:40|5463.69|5463.29|5463.69|5463.29|5463.69|5463.29|5463.69|5463.29|392
1721834450000|2024-07-24 15:20:50|5463.44|5463.04|5463.44|5463.04|5463.44|5463.04|5463.44|5463.04|809
1721834460000|2024-07-24 15:21:00|5463.19|5462.79|5463.69|5463.29|5463.69|5463.29|5463.19|5462.79|1023
1721834470000|2024-07-24 15:21:10|5463.44|5463.04|5463.44|5463.04|5463.44|5463.04|5463.44|5463.04|213
1721834480000|2024-07-24 15:21:20|5463.69|5463.29|5463.19|5462.79|5463.69|5463.29|5463.19|5462.79|637
1721834490000|2024-07-24 15:21:30|5462.94|5462.54|5462.94|5462.54|5462.94|5462.54|5462.69|5462.29|1168
1721834500000|2024-07-24 15:21:40|5463.19|5462.79|5462.94|5462.54|5463.19|5462.79|5462.94|5462.54|677
1721834510000|2024-07-24 15:21:50|5462.69|5462.29|5462.44|5462.04|5462.94|5462.54|5462.44|5462.04|614
1721834520000|2024-07-24 15:22:00|5462.69|5462.29|5462.44|5462.04|5462.69|5462.29|5462.44|5462.04|349
1721834530000|2024-07-24 15:22:10|5462.19|5461.79|5461.94|5461.54|5462.44|5462.04|5461.94|5461.54|1624
1721834540000|2024-07-24 15:22:20|5461.81|5461.41|5461.19|5460.79|5461.81|5461.41|5460.94|5460.54|2880
1721834550000|2024-07-24 15:22:30|5461.44|5461.04|5462.19|5461.79|5462.44|5462.04|5461.19|5460.79|1485
1721834560000|2024-07-24 15:22:40|5461.94|5461.54|5462.19|5461.79|5462.19|5461.79|5461.94|5461.54|325
1721834570000|2024-07-24 15:22:50|5461.94|5461.54|5461.94|5461.54|5462.19|5461.79|5461.81|5461.41|618
1721834580000|2024-07-24 15:23:00|5462.19|5461.79|5462.19|5461.79|5462.44|5462.04|5462.19|5461.79|721
1721834590000|2024-07-24 15:23:10|5462.06|5461.66|5461.69|5461.29|5462.19|5461.79|5461.69|5461.29|531
1721834600000|2024-07-24 15:23:20|5461.44|5461.04|5461.69|5461.29|5461.69|5461.29|5461.44|5461.04|549
1721834610000|2024-07-24 15:23:30|5461.94|5461.54|5461.69|5461.29|5461.94|5461.54|5461.69|5461.29|476
1721834620000|2024-07-24 15:23:40|5461.44|5461.04|5461.44|5461.04|5461.44|5461.04|5461.44|5461.04|388
1721834630000|2024-07-24 15:23:50|5461.69|5461.29|5461.19|5460.79|5461.69|5461.29|5461.19|5460.79|605
1721834640000|2024-07-24 15:24:00|5461.44|5461.04|5461.19|5460.79|5461.44|5461.04|5461.06|5460.66|669
1721834650000|2024-07-24 15:24:10|5460.94|5460.54|5460.69|5460.29|5460.94|5460.54|5460.69|5460.29|1715
1721834660000|2024-07-24 15:24:20|5460.44|5460.04|5460.69|5460.29|5460.94|5460.54|5460.19|5459.79|1678
1721834670000|2024-07-24 15:24:30|||||||||467
1721834680000|2024-07-24 15:24:40|5460.44|5460.04|5459.69|5459.29|5460.69|5460.29|5459.69|5459.29|1235
1721834690000|2024-07-24 15:24:50|5459.44|5459.04|5459.19|5458.79|5459.44|5459.04|5458.44|5458.04|2702
1721834700000|2024-07-24 15:25:00|5459.44|5459.04|5460.19|5459.79|5460.19|5459.79|5458.94|5458.54|1323
1721834710000|2024-07-24 15:25:10|5460.31|5459.91|5461.19|5460.79|5461.19|5460.79|5460.19|5459.79|1350
1721834720000|2024-07-24 15:25:20|5460.94|5460.54|5461.44|5461.04|5461.44|5461.04|5460.94|5460.54|562
1721834730000|2024-07-24 15:25:30|5461.69|5461.29|5462.44|5462.04|5462.44|5462.04|5461.69|5461.29|1295
1721834740000|2024-07-24 15:25:40|5462.19|5461.79|5463.19|5462.79|5463.19|5462.79|5462.19|5461.79|589
1721834750000|2024-07-24 15:25:50|5462.94|5462.54|5461.44|5461.04|5462.94|5462.54|5461.44|5461.04|1325
1721834760000|2024-07-24 15:26:00|5461.69|5461.29|5461.44|5461.04|5461.69|5461.29|5461.44|5461.04|567
1721834770000|2024-07-24 15:26:10|5461.19|5460.79|5460.94|5460.54|5461.44|5461.04|5460.94|5460.54|290
1721834780000|2024-07-24 15:26:20|5460.81|5460.41|5461.19|5460.79|5461.44|5461.04|5460.69|5460.29|602
1721834790000|2024-07-24 15:26:30|5461.44|5461.04|5461.19|5460.79|5461.44|5461.04|5460.94|5460.54|385
1721834800000|2024-07-24 15:26:40|5461.44|5461.04|5461.94|5461.54|5461.94|5461.54|5461.19|5460.79|371
1721834810000|2024-07-24 15:26:50|5462.19|5461.79|5462.19|5461.79|5462.19|5461.79|5461.94|5461.54|439
1721834820000|2024-07-24 15:27:00|5461.94|5461.54|5462.69|5462.29|5462.69|5462.29|5461.94|5461.54|679
1721834830000|2024-07-24 15:27:10|5462.44|5462.04|5462.69|5462.29|5462.94|5462.54|5462.44|5462.04|618
1721834840000|2024-07-24 15:27:20|5462.81|5462.41|5463.69|5463.29|5463.69|5463.29|5462.81|5462.41|671
1721834850000|2024-07-24 15:27:30|5463.19|5462.79|5463.69|5463.29|5463.69|5463.29|5463.19|5462.79|290
1721834860000|2024-07-24 15:27:40|5463.44|5463.04|5464.44|5464.04|5464.44|5464.04|5463.44|5463.04|750
1721834870000|2024-07-24 15:27:50|5464.19|5463.79|5464.69|5464.29|5464.69|5464.29|5464.19|5463.79|815
1721834880000|2024-07-24 15:28:00|5464.44|5464.04|5463.94|5463.54|5464.44|5464.04|5463.69|5463.29|830
1721834890000|2024-07-24 15:28:10|5463.44|5463.04|5462.94|5462.54|5463.56|5463.16|5462.69|5462.29|840
1721834900000|2024-07-24 15:28:20|5463.19|5462.79|5463.19|5462.79|5463.19|5462.79|5462.69|5462.29|380
1721834910000|2024-07-24 15:28:30|5463.31|5462.91|5462.94|5462.54|5463.44|5463.04|5462.94|5462.54|515
1721834920000|2024-07-24 15:28:40|5463.19|5462.79|5463.19|5462.79|5463.94|5463.54|5463.19|5462.79|596
1721834930000|2024-07-24 15:28:50|5463.31|5462.91|5463.19|5462.79|5463.44|5463.04|5462.94|5462.54|415
1721834940000|2024-07-24 15:29:00|5462.94|5462.54|5462.69|5462.29|5463.19|5462.79|5462.69|5462.29|447
1721834950000|2024-07-24 15:29:10|5462.94|5462.54|5463.44|5463.04|5463.44|5463.04|5462.69|5462.29|594
1721834960000|2024-07-24 15:29:20|5463.56|5463.16|5464.69|5464.29|5464.69|5464.29|5463.56|5463.16|563
1721834970000|2024-07-24 15:29:30|5464.94|5464.54|5465.44|5465.04|5465.44|5465.04|5464.94|5464.54|1046
1721834980000|2024-07-24 15:29:40|5465.19|5464.79|5465.19|5464.79|5465.44|5465.04|5465.19|5464.79|1027
1721834990000|2024-07-24 15:29:50|5464.94|5464.54|5464.19|5463.79|5464.94|5464.54|5463.94|5463.54|696
1721835000000|2024-07-24 15:30:00|5463.94|5463.54|5464.19|5463.79|5464.69|5464.29|5463.94|5463.54|1135
1721835010000|2024-07-24 15:30:10|5464.44|5464.04|5464.69|5464.29|5464.69|5464.29|5464.19|5463.79|355
1721835020000|2024-07-24 15:30:20|5464.94|5464.54|5464.69|5464.29|5465.19|5464.79|5464.69|5464.29|382
1721835030000|2024-07-24 15:30:30|5464.56|5464.16|5464.69|5464.29|5464.69|5464.29|5464.44|5464.04|217
1721835040000|2024-07-24 15:30:40|5464.94|5464.54|5465.19|5464.79|5465.19|5464.79|5464.94|5464.54|316
1721835050000|2024-07-24 15:30:50|5464.94|5464.54|5465.69|5465.29|5465.69|5465.29|5464.94|5464.54|546
1721835060000|2024-07-24 15:31:00|5465.94|5465.54|5465.94|5465.54|5466.19|5465.79|5465.94|5465.54|407
1721835070000|2024-07-24 15:31:10|5466.19|5465.79|5466.19|5465.79|5466.19|5465.79|5465.94|5465.54|516
1721835080000|2024-07-24 15:31:20|5466.44|5466.04|5466.19|5465.79|5466.44|5466.04|5465.94|5465.54|505
1721835090000|2024-07-24 15:31:30|5466.44|5466.04|5466.19|5465.79|5466.44|5466.04|5465.94|5465.54|375
1721835100000|2024-07-24 15:31:40|5465.94|5465.54|5465.94|5465.54|5466.19|5465.79|5465.94|5465.54|187
1721835110000|2024-07-24 15:31:50|5466.19|5465.79|5467.69|5467.29|5467.69|5467.29|5466.06|5465.66|1939
1721835120000|2024-07-24 15:32:00|5467.19|5466.79|5467.69|5467.29|5467.69|5467.29|5467.19|5466.79|937
1721835130000|2024-07-24 15:32:10|5467.44|5467.04|5467.19|5466.79|5467.69|5467.29|5467.06|5466.66|532
1721835140000|2024-07-24 15:32:20|5467.44|5467.04|5466.56|5466.16|5467.44|5467.04|5466.44|5466.04|368
1721835150000|2024-07-24 15:32:30|5466.69|5466.29|5466.94|5466.54|5467.19|5466.79|5466.44|5466.04|378
1721835160000|2024-07-24 15:32:40|5466.69|5466.29|5466.69|5466.29|5466.94|5466.54|5466.69|5466.29|407
1721835170000|2024-07-24 15:32:50|5467.19|5466.79|5467.94|5467.54|5467.94|5467.54|5467.19|5466.79|442
1721835180000|2024-07-24 15:33:00|5468.06|5467.66|5468.94|5468.54|5469.19|5468.79|5468.06|5467.66|1399
1721835190000|2024-07-24 15:33:10|5469.19|5468.79|5467.94|5467.54|5469.44|5469.04|5467.94|5467.54|835
1721835200000|2024-07-24 15:33:20|5467.69|5467.29|5467.44|5467.04|5467.94|5467.54|5467.44|5467.04|612
1721835210000|2024-07-24 15:33:30|5467.69|5467.29|5467.44|5467.04|5467.69|5467.29|5467.31|5466.91|622
1721835220000|2024-07-24 15:33:40|5467.69|5467.29|5467.44|5467.04|5467.69|5467.29|5466.69|5466.29|528
1721835230000|2024-07-24 15:33:50|5467.19|5466.79|5467.19|5466.79|5467.44|5467.04|5467.19|5466.79|380
1721835240000|2024-07-24 15:34:00|5467.44|5467.04|5467.69|5467.29|5467.69|5467.29|5467.44|5467.04|369
1721835250000|2024-07-24 15:34:10|5467.94|5467.54|5468.69|5468.29|5468.69|5468.29|5467.69|5467.29|855
1721835260000|2024-07-24 15:34:20|5468.56|5468.16|5468.19|5467.79|5468.69|5468.29|5468.19|5467.79|418
1721835270000|2024-07-24 15:34:30|5468.06|5467.66|5467.69|5467.29|5468.06|5467.66|5467.44|5467.04|473
1721835280000|2024-07-24 15:34:40|5467.56|5467.16|5467.69|5467.29|5467.69|5467.29|5467.44|5467.04|247
1721835290000|2024-07-24 15:34:50|5467.94|5467.54|5467.19|5466.79|5467.94|5467.54|5467.19|5466.79|394
1721835300000|2024-07-24 15:35:00|5466.94|5466.54|5466.56|5466.16|5466.94|5466.54|5466.44|5466.04|756
1721835310000|2024-07-24 15:35:10|5466.44|5466.04|5467.44|5467.04|5467.44|5467.04|5466.19|5465.79|518
1721835320000|2024-07-24 15:35:20|5467.19|5466.79|5466.94|5466.54|5467.44|5467.04|5466.94|5466.54|296
1721835330000|2024-07-24 15:35:30|5466.69|5466.29|5466.44|5466.04|5466.94|5466.54|5466.44|5466.04|180
1721835340000|2024-07-24 15:35:40|5466.31|5465.91|5466.19|5465.79|5466.56|5466.16|5466.19|5465.79|290
1721835350000|2024-07-24 15:35:50|5466.44|5466.04|5466.19|5465.79|5466.44|5466.04|5465.94|5465.54|481
1721835360000|2024-07-24 15:36:00|5466.44|5466.04|5466.19|5465.79|5466.44|5466.04|5465.81|5465.41|748
1721835370000|2024-07-24 15:36:10|5466.06|5465.66|5466.06|5465.66|5466.19|5465.79|5465.94|5465.54|352
1721835380000|2024-07-24 15:36:20|5466.19|5465.79|5466.44|5466.04|5466.44|5466.04|5465.56|5465.16|1302
1721835390000|2024-07-24 15:36:30|5466.19|5465.79|5465.94|5465.54|5466.19|5465.79|5465.69|5465.29|602
1721835400000|2024-07-24 15:36:40|5465.69|5465.29|5465.94|5465.54|5466.19|5465.79|5465.69|5465.29|359
1721835410000|2024-07-24 15:36:50|5466.19|5465.79|5467.19|5466.79|5467.44|5467.04|5466.19|5465.79|753
1721835420000|2024-07-24 15:37:00|5467.44|5467.04|5467.94|5467.54|5467.94|5467.54|5467.44|5467.04|704
1721835430000|2024-07-24 15:37:10|5468.19|5467.79|5468.19|5467.79|5468.69|5468.29|5468.19|5467.79|670
1721835440000|2024-07-24 15:37:20|5468.44|5468.04|5467.31|5466.91|5468.44|5468.04|5467.31|5466.91|764
1721835450000|2024-07-24 15:37:30|5467.19|5466.79|5467.69|5467.29|5467.69|5467.29|5467.19|5466.79|371
1721835460000|2024-07-24 15:37:40|5467.56|5467.16|5467.69|5467.29|5467.94|5467.54|5467.44|5467.04|213
1721835470000|2024-07-24 15:37:50|5467.44|5467.04|5466.94|5466.54|5467.44|5467.04|5466.94|5466.54|274
1721835480000|2024-07-24 15:38:00|5467.19|5466.79|5467.44|5467.04|5467.69|5467.29|5467.19|5466.79|332
1721835490000|2024-07-24 15:38:10|5467.31|5466.91|5466.94|5466.54|5467.31|5466.91|5466.94|5466.54|118
1721835500000|2024-07-24 15:38:20|5466.81|5466.41|5465.94|5465.54|5466.94|5466.54|5465.94|5465.54|468
1721835510000|2024-07-24 15:38:30|5465.81|5465.41|5465.69|5465.29|5465.94|5465.54|5465.56|5465.16|441
1721835520000|2024-07-24 15:38:40|5465.94|5465.54|5466.44|5466.04|5466.44|5466.04|5465.94|5465.54|301
1721835530000|2024-07-24 15:38:50|5466.31|5465.91|5466.94|5466.54|5466.94|5466.54|5466.31|5465.91|248
1721835540000|2024-07-24 15:39:00|5466.69|5466.29|5466.94|5466.54|5467.19|5466.79|5466.69|5466.29|473
1721835550000|2024-07-24 15:39:10|5467.19|5466.79|5467.19|5466.79|5467.44|5467.04|5466.94|5466.54|275
1721835560000|2024-07-24 15:39:20|5467.44|5467.04|5467.94|5467.54|5467.94|5467.54|5467.44|5467.04|418
1721835570000|2024-07-24 15:39:30|5468.19|5467.79|5467.94|5467.54|5468.44|5468.04|5467.94|5467.54|510
1721835580000|2024-07-24 15:39:40|5467.69|5467.29|5467.19|5466.79|5467.69|5467.29|5467.19|5466.79|323
1721835590000|2024-07-24 15:39:50|5467.44|5467.04|5467.44|5467.04|5467.44|5467.04|5467.31|5466.91|254
1721835600000|2024-07-24 15:40:00|5467.19|5466.79|5465.94|5465.54|5467.19|5466.79|5465.94|5465.54|640
1721835610000|2024-07-24 15:40:10|5466.19|5465.79|5465.69|5465.29|5466.44|5466.04|5465.69|5465.29|558
1721835620000|2024-07-24 15:40:20|5465.94|5465.54|5465.44|5465.04|5466.19|5465.79|5465.44|5465.04|316
1721835630000|2024-07-24 15:40:30|5465.31|5464.91|5464.94|5464.54|5465.44|5465.04|5464.81|5464.41|565
1721835640000|2024-07-24 15:40:40|5465.19|5464.79|5464.94|5464.54|5465.19|5464.79|5464.69|5464.29|448
1721835650000|2024-07-24 15:40:50|5464.81|5464.41|5464.69|5464.29|5465.19|5464.79|5464.69|5464.29|354
1721835660000|2024-07-24 15:41:00|5464.44|5464.04|5464.44|5464.04|5464.69|5464.29|5463.44|5463.04|1274
1721835670000|2024-07-24 15:41:10|5464.69|5464.29|5464.69|5464.29|5465.19|5464.79|5464.19|5463.79|635
1721835680000|2024-07-24 15:41:20|5464.94|5464.54|5464.19|5463.79|5464.94|5464.54|5464.06|5463.66|291
1721835690000|2024-07-24 15:41:30|5464.06|5463.66|5464.19|5463.79|5464.19|5463.79|5463.94|5463.54|347
1721835700000|2024-07-24 15:41:40|5463.94|5463.54|5463.69|5463.29|5464.69|5464.29|5463.69|5463.29|890
1721835710000|2024-07-24 15:41:50|5463.44|5463.04|5462.69|5462.29|5463.69|5463.29|5462.69|5462.29|1246
1721835720000|2024-07-24 15:42:00|5462.44|5462.04|5463.94|5463.54|5464.06|5463.66|5462.44|5462.04|1663
1721835730000|2024-07-24 15:42:10|5464.19|5463.79|5465.19|5464.79|5465.19|5464.79|5463.94|5463.54|843
1721835740000|2024-07-24 15:42:20|5465.44|5465.04|5466.19|5465.79|5466.19|5465.79|5465.44|5465.04|818
1721835750000|2024-07-24 15:42:30|5465.94|5465.54|5464.69|5464.29|5466.44|5466.04|5464.69|5464.29|739
1721835760000|2024-07-24 15:42:40|5464.44|5464.04|5464.69|5464.29|5464.69|5464.29|5464.44|5464.04|470
1721835770000|2024-07-24 15:42:50|5464.56|5464.16|5464.44|5464.04|5464.56|5464.16|5463.94|5463.54|617
1721835780000|2024-07-24 15:43:00|5464.19|5463.79|5465.44|5465.04|5465.69|5465.29|5464.19|5463.79|816
1721835790000|2024-07-24 15:43:10|5465.69|5465.29|5465.19|5464.79|5465.69|5465.29|5464.94|5464.54|483
1721835800000|2024-07-24 15:43:20|5464.94|5464.54|5465.94|5465.54|5465.94|5465.54|5464.94|5464.54|379
1721835810000|2024-07-24 15:43:30|5465.69|5465.29|5464.94|5464.54|5465.69|5465.29|5464.94|5464.54|354
1721835820000|2024-07-24 15:43:40|5465.19|5464.79|5464.69|5464.29|5465.19|5464.79|5464.69|5464.29|236
1721835830000|2024-07-24 15:43:50|5464.56|5464.16|5464.44|5464.04|5464.56|5464.16|5464.44|5464.04|283
1721835840000|2024-07-24 15:44:00|5464.19|5463.79|5464.44|5464.04|5464.94|5464.54|5464.19|5463.79|481
1721835850000|2024-07-24 15:44:10|5464.19|5463.79|5464.44|5464.04|5464.44|5464.04|5463.69|5463.29|600
1721835860000|2024-07-24 15:44:20|5464.31|5463.91|5464.44|5464.04|5464.44|5464.04|5464.06|5463.66|301
1721835870000|2024-07-24 15:44:30|5464.31|5463.91|5464.19|5463.79|5464.31|5463.91|5463.94|5463.54|183
1721835880000|2024-07-24 15:44:40|5464.44|5464.04|5464.44|5464.04|5464.69|5464.29|5464.19|5463.79|301
1721835890000|2024-07-24 15:44:50|5464.19|5463.79|5463.94|5463.54|5464.44|5464.04|5463.69|5463.29|371
1721835900000|2024-07-24 15:45:00|5463.69|5463.29|5463.44|5463.04|5464.44|5464.04|5463.44|5463.04|597
1721835910000|2024-07-24 15:45:10|5463.69|5463.29|5463.94|5463.54|5463.94|5463.54|5463.19|5462.79|673
1721835920000|2024-07-24 15:45:20|5463.81|5463.41|5463.19|5462.79|5463.81|5463.41|5463.19|5462.79|365
1721835930000|2024-07-24 15:45:30|5463.44|5463.04|5463.69|5463.29|5463.94|5463.54|5463.19|5462.79|550
1721835940000|2024-07-24 15:45:40|5463.81|5463.41|5463.44|5463.04|5463.81|5463.41|5463.19|5462.79|375
1721835950000|2024-07-24 15:45:50|5463.19|5462.79|5463.44|5463.04|5463.44|5463.04|5462.94|5462.54|324
1721835960000|2024-07-24 15:46:00|5463.19|5462.79|5462.94|5462.54|5463.44|5463.04|5462.94|5462.54|410
1721835970000|2024-07-24 15:46:10|5463.19|5462.79|5463.44|5463.04|5463.69|5463.29|5463.19|5462.79|406
1721835980000|2024-07-24 15:46:20|5463.69|5463.29|5464.19|5463.79|5464.69|5464.29|5463.69|5463.29|1745
1721835990000|2024-07-24 15:46:30|5464.44|5464.04|5464.44|5464.04|5464.44|5464.04|5464.19|5463.79|286
1721836000000|2024-07-24 15:46:40|5464.19|5463.79|5463.19|5462.79|5464.19|5463.79|5463.19|5462.79|457
1721836010000|2024-07-24 15:46:50|5463.44|5463.04|5462.69|5462.29|5463.44|5463.04|5462.44|5462.04|434
1721836020000|2024-07-24 15:47:00|5462.94|5462.54|5463.31|5462.91|5463.44|5463.04|5462.56|5462.16|432
1721836030000|2024-07-24 15:47:10|5463.19|5462.79|5462.94|5462.54|5463.69|5463.29|5462.94|5462.54|505
1721836040000|2024-07-24 15:47:20|5462.69|5462.29|5462.44|5462.04|5462.69|5462.29|5462.44|5462.04|289
1721836050000|2024-07-24 15:47:30|5462.56|5462.16|5462.94|5462.54|5462.94|5462.54|5462.56|5462.16|326
1721836060000|2024-07-24 15:47:40|5463.06|5462.66|5462.69|5462.29|5463.19|5462.79|5462.69|5462.29|237
1721836070000|2024-07-24 15:47:50|5462.81|5462.41|5462.69|5462.29|5462.94|5462.54|5462.31|5461.91|262
1721836080000|2024-07-24 15:48:00|5462.44|5462.04|5462.44|5462.04|5462.69|5462.29|5462.44|5462.04|357
1721836090000|2024-07-24 15:48:10|5462.19|5461.79|5462.44|5462.04|5462.69|5462.29|5462.19|5461.79|639
1721836100000|2024-07-24 15:48:20|5462.69|5462.29|5462.69|5462.29|5462.94|5462.54|5462.19|5461.79|403
1721836110000|2024-07-24 15:48:30|5462.56|5462.16|5462.69|5462.29|5462.81|5462.41|5462.44|5462.04|293
1721836120000|2024-07-24 15:48:40|5462.94|5462.54|5463.19|5462.79|5463.19|5462.79|5462.69|5462.29|484
1721836130000|2024-07-24 15:48:50|5463.06|5462.66|5462.44|5462.04|5463.19|5462.79|5462.44|5462.04|288
1721836140000|2024-07-24 15:49:00|5462.31|5461.91|5462.69|5462.29|5462.94|5462.54|5462.31|5461.91|337
1721836150000|2024-07-24 15:49:10|5462.81|5462.41|5462.19|5461.79|5462.81|5462.41|5462.19|5461.79|414
1721836160000|2024-07-24 15:49:20|5462.06|5461.66|5462.44|5462.04|5462.44|5462.04|5461.94|5461.54|316
1721836170000|2024-07-24 15:49:30|5462.19|5461.79|5462.69|5462.29|5462.69|5462.29|5462.19|5461.79|216
1721836180000|2024-07-24 15:49:40|5462.56|5462.16|5462.94|5462.54|5462.94|5462.54|5462.56|5462.16|327
1721836190000|2024-07-24 15:49:50|5463.19|5462.79|5462.94|5462.54|5463.69|5463.29|5462.94|5462.54|407
1721836200000|2024-07-24 15:50:00|5462.81|5462.41|5463.44|5463.04|5463.56|5463.16|5462.81|5462.41|564
1721836210000|2024-07-24 15:50:10|5463.19|5462.79|5462.69|5462.29|5463.19|5462.79|5462.44|5462.04|326
1721836220000|2024-07-24 15:50:20|5462.94|5462.54|5462.81|5462.41|5462.94|5462.54|5462.44|5462.04|390
1721836230000|2024-07-24 15:50:30|5462.94|5462.54|5463.69|5463.29|5463.69|5463.29|5462.81|5462.41|603
1721836240000|2024-07-24 15:50:40|5463.44|5463.04|5463.19|5462.79|5463.44|5463.04|5462.69|5462.29|395
1721836250000|2024-07-24 15:50:50|5462.94|5462.54|5463.44|5463.04|5463.44|5463.04|5462.94|5462.54|173
1721836260000|2024-07-24 15:51:00|5463.19|5462.79|5464.69|5464.29|5464.69|5464.29|5463.19|5462.79|600
1721836270000|2024-07-24 15:51:10|5464.44|5464.04|5464.94|5464.54|5464.94|5464.54|5464.19|5463.79|730
1721836280000|2024-07-24 15:51:20|5465.19|5464.79|5465.44|5465.04|5465.94|5465.54|5465.19|5464.79|777
1721836290000|2024-07-24 15:51:30|5465.69|5465.29|5465.94|5465.54|5466.44|5466.04|5465.44|5465.04|874
1721836300000|2024-07-24 15:51:40|5466.19|5465.79|5465.94|5465.54|5466.19|5465.79|5465.69|5465.29|371
1721836310000|2024-07-24 15:51:50|5466.06|5465.66|5466.31|5465.91|5466.31|5465.91|5465.94|5465.54|293
1721836320000|2024-07-24 15:52:00|5466.19|5465.79|5465.31|5464.91|5466.19|5465.79|5465.31|5464.91|504
1721836330000|2024-07-24 15:52:10|5465.19|5464.79|5466.06|5465.66|5466.06|5465.66|5465.06|5464.66|589
1721836340000|2024-07-24 15:52:20|5465.94|5465.54|5466.44|5466.04|5466.44|5466.04|5465.94|5465.54|679
1721836350000|2024-07-24 15:52:30|5466.19|5465.79|5466.19|5465.79|5466.44|5466.04|5465.94|5465.54|479
1721836360000|2024-07-24 15:52:40|5465.94|5465.54|5465.19|5464.79|5466.19|5465.79|5465.19|5464.79|459
1721836370000|2024-07-24 15:52:50|5464.94|5464.54|5464.56|5464.16|5465.19|5464.79|5464.44|5464.04|551
1721836380000|2024-07-24 15:53:00|5464.44|5464.04|5464.94|5464.54|5464.94|5464.54|5464.44|5464.04|244
1721836390000|2024-07-24 15:53:10|5465.06|5464.66|5464.94|5464.54|5465.19|5464.79|5464.69|5464.29|375
1721836400000|2024-07-24 15:53:20|5464.69|5464.29|5464.94|5464.54|5465.06|5464.66|5464.44|5464.04|307
1721836410000|2024-07-24 15:53:30|5464.69|5464.29|5464.69|5464.29|5464.69|5464.29|5464.44|5464.04|218
1721836420000|2024-07-24 15:53:40|5464.81|5464.41|5464.44|5464.04|5464.81|5464.41|5464.19|5463.79|495
1721836430000|2024-07-24 15:53:50|5464.56|5464.16|5464.94|5464.54|5465.19|5464.79|5464.56|5464.16|399
1721836440000|2024-07-24 15:54:00|5464.69|5464.29|5465.19|5464.79|5465.19|5464.79|5464.69|5464.29|290
1721836450000|2024-07-24 15:54:10|5465.31|5464.91|5464.69|5464.29|5465.31|5464.91|5464.69|5464.29|378
1721836460000|2024-07-24 15:54:20|5464.81|5464.41|5464.69|5464.29|5464.94|5464.54|5464.69|5464.29|278
1721836470000|2024-07-24 15:54:30|5464.44|5464.04|5465.44|5465.04|5465.44|5465.04|5464.44|5464.04|296
1721836480000|2024-07-24 15:54:40|5465.56|5465.16|5465.69|5465.29|5465.94|5465.54|5465.44|5465.04|373
1721836490000|2024-07-24 15:54:50|5465.44|5465.04|5465.19|5464.79|5465.44|5465.04|5465.19|5464.79|291
1721836500000|2024-07-24 15:55:00|5465.44|5465.04|5464.69|5464.29|5465.44|5465.04|5464.69|5464.29|355
1721836510000|2024-07-24 15:55:10|5464.44|5464.04|5464.44|5464.04|5465.19|5464.79|5464.44|5464.04|389
1721836520000|2024-07-24 15:55:20|5464.69|5464.29|5464.69|5464.29|5465.19|5464.79|5464.69|5464.29|403
1721836530000|2024-07-24 15:55:30|5464.94|5464.54|5464.44|5464.04|5464.94|5464.54|5464.44|5464.04|202
1721836540000|2024-07-24 15:55:40|5464.31|5463.91|5464.19|5463.79|5464.69|5464.29|5464.19|5463.79|353
1721836550000|2024-07-24 15:55:50|5464.44|5464.04|5464.56|5464.16|5464.69|5464.29|5464.19|5463.79|196
1721836560000|2024-07-24 15:56:00|5464.69|5464.29|5464.69|5464.29|5464.94|5464.54|5464.31|5463.91|363
1721836570000|2024-07-24 15:56:10|5464.56|5464.16|5463.44|5463.04|5464.81|5464.41|5463.44|5463.04|521
1721836580000|2024-07-24 15:56:20|5463.31|5462.91|5462.94|5462.54|5463.44|5463.04|5462.44|5462.04|1000
1721836590000|2024-07-24 15:56:30|5462.81|5462.41|5462.94|5462.54|5463.69|5463.29|5462.69|5462.29|713
1721836600000|2024-07-24 15:56:40|5462.69|5462.29|5462.69|5462.29|5462.69|5462.29|5462.44|5462.04|427
1721836610000|2024-07-24 15:56:50|5462.81|5462.41|5462.44|5462.04|5462.94|5462.54|5462.44|5462.04|307
1721836620000|2024-07-24 15:57:00|5462.69|5462.29|5462.69|5462.29|5463.19|5462.79|5462.44|5462.04|337
1721836630000|2024-07-24 15:57:10|5462.81|5462.41|5463.44|5463.04|5463.44|5463.04|5462.69|5462.29|315
1721836640000|2024-07-24 15:57:20|5463.19|5462.79|5463.44|5463.04|5463.69|5463.29|5463.19|5462.79|264
1721836650000|2024-07-24 15:57:30|5463.19|5462.79|5462.94|5462.54|5463.19|5462.79|5462.94|5462.54|259
1721836660000|2024-07-24 15:57:40|5463.06|5462.66|5463.19|5462.79|5463.19|5462.79|5462.69|5462.29|279
1721836670000|2024-07-24 15:57:50|5463.31|5462.91|5463.19|5462.79|5463.31|5462.91|5463.19|5462.79|73
1721836680000|2024-07-24 15:58:00|5463.69|5463.29|5463.44|5463.04|5464.19|5463.79|5463.44|5463.04|598
1721836690000|2024-07-24 15:58:10|5463.19|5462.79|5463.19|5462.79|5463.44|5463.04|5463.19|5462.79|463
1721836700000|2024-07-24 15:58:20|5462.94|5462.54|5462.94|5462.54|5463.44|5463.04|5462.94|5462.54|427
1721836710000|2024-07-24 15:58:30|5462.69|5462.29|5462.69|5462.29|5462.94|5462.54|5462.69|5462.29|346
1721836720000|2024-07-24 15:58:40|5462.94|5462.54|5462.69|5462.29|5462.94|5462.54|5462.69|5462.29|362
1721836730000|2024-07-24 15:58:50|5462.44|5462.04|5461.44|5461.04|5462.44|5462.04|5461.19|5460.79|2122
1721836740000|2024-07-24 15:59:00|5461.31|5460.91|5461.19|5460.79|5461.31|5460.91|5460.19|5459.79|1732
1721836750000|2024-07-24 15:59:10|5461.31|5460.91|5461.44|5461.04|5461.56|5461.16|5461.19|5460.79|295
1721836760000|2024-07-24 15:59:20|5461.19|5460.79|5460.44|5460.04|5461.19|5460.79|5460.44|5460.04|468
1721836770000|2024-07-24 15:59:30|5460.69|5460.29|5460.69|5460.29|5460.69|5460.29|5460.69|5460.29|349
1721836780000|2024-07-24 15:59:40|5460.44|5460.04|5459.94|5459.54|5460.44|5460.04|5459.94|5459.54|987
1721836790000|2024-07-24 15:59:50|5460.06|5459.66|5460.44|5460.04|5460.69|5460.29|5460.06|5459.66|567
1721836800000|2024-07-24 16:00:00|5460.69|5460.29|5460.69|5460.29|5460.69|5460.29|5459.94|5459.54|840
1721836810000|2024-07-24 16:00:10|5460.44|5460.04|5460.69|5460.29|5461.19|5460.79|5460.44|5460.04|982
1721836820000|2024-07-24 16:00:20|5460.44|5460.04|5460.94|5460.54|5460.94|5460.54|5460.44|5460.04|604
1721836830000|2024-07-24 16:00:30|5460.81|5460.41|5460.69|5460.29|5460.81|5460.41|5460.44|5460.04|459
1721836840000|2024-07-24 16:00:40|5460.44|5460.04|5459.94|5459.54|5460.44|5460.04|5459.69|5459.29|1340
1721836850000|2024-07-24 16:00:50|5459.69|5459.29|5459.69|5459.29|5459.94|5459.54|5459.44|5459.04|736
1721836860000|2024-07-24 16:01:00|5459.44|5459.04|5460.19|5459.79|5460.44|5460.04|5459.44|5459.04|659
1721836870000|2024-07-24 16:01:10|5460.44|5460.04|5460.19|5459.79|5460.44|5460.04|5459.94|5459.54|362
1721836880000|2024-07-24 16:01:20|5459.94|5459.54|5460.19|5459.79|5460.19|5459.79|5459.69|5459.29|422
1721836890000|2024-07-24 16:01:30|5459.94|5459.54|5460.94|5460.54|5460.94|5460.54|5459.94|5459.54|528
1721836900000|2024-07-24 16:01:40|5460.69|5460.29|5460.19|5459.79|5460.69|5460.29|5459.94|5459.54|673
1721836910000|2024-07-24 16:01:50|5460.44|5460.04|5460.69|5460.29|5460.69|5460.29|5460.19|5459.79|345
1721836920000|2024-07-24 16:02:00|5460.44|5460.04|5460.44|5460.04|5460.69|5460.29|5460.31|5459.91|314
1721836930000|2024-07-24 16:02:10|5460.69|5460.29|5460.94|5460.54|5460.94|5460.54|5460.19|5459.79|414
1721836940000|2024-07-24 16:02:20|5460.81|5460.41|5460.69|5460.29|5460.81|5460.41|5460.19|5459.79|707
1721836950000|2024-07-24 16:02:30|5460.56|5460.16|5460.19|5459.79|5460.69|5460.29|5460.19|5459.79|383
1721836960000|2024-07-24 16:02:40|5460.44|5460.04|5460.94|5460.54|5461.19|5460.79|5460.31|5459.91|557
1721836970000|2024-07-24 16:02:50|5461.19|5460.79|5460.69|5460.29|5461.44|5461.04|5460.69|5460.29|463
1721836980000|2024-07-24 16:03:00|5460.44|5460.04|5459.94|5459.54|5460.69|5460.29|5459.94|5459.54|499
1721836990000|2024-07-24 16:03:10|5460.19|5459.79|5460.44|5460.04|5460.44|5460.04|5460.19|5459.79|376
1721837000000|2024-07-24 16:03:20|5460.19|5459.79|5460.19|5459.79|5460.44|5460.04|5459.94|5459.54|306
1721837010000|2024-07-24 16:03:30|5460.44|5460.04|5460.19|5459.79|5460.44|5460.04|5460.19|5459.79|358
1721837020000|2024-07-24 16:03:40|5459.94|5459.54|5460.19|5459.79|5460.19|5459.79|5459.94|5459.54|200
1721837030000|2024-07-24 16:03:50|5460.06|5459.66|5460.69|5460.29|5460.94|5460.54|5459.94|5459.54|534
1721837040000|2024-07-24 16:04:00|5460.44|5460.04|5460.44|5460.04|5460.69|5460.29|5460.44|5460.04|179
1721837050000|2024-07-24 16:04:10|5460.69|5460.29|5460.94|5460.54|5460.94|5460.54|5460.44|5460.04|470
1721837060000|2024-07-24 16:04:20|5460.69|5460.29|5460.94|5460.54|5461.19|5460.79|5460.69|5460.29|297
1721837070000|2024-07-24 16:04:30|5460.81|5460.41|5460.69|5460.29|5461.19|5460.79|5460.69|5460.29|301
1721837080000|2024-07-24 16:04:40|5460.44|5460.04|5459.94|5459.54|5460.69|5460.29|5459.94|5459.54|501
1721837090000|2024-07-24 16:04:50|5460.19|5459.79|5459.69|5459.29|5460.19|5459.79|5459.69|5459.29|389
1721837100000|2024-07-24 16:05:00|5459.94|5459.54|5459.69|5459.29|5460.19|5459.79|5459.69|5459.29|453
1721837110000|2024-07-24 16:05:10|5459.94|5459.54|5459.94|5459.54|5459.94|5459.54|5459.94|5459.54|364
1721837120000|2024-07-24 16:05:20|5459.69|5459.29|5459.44|5459.04|5459.94|5459.54|5459.44|5459.04|512
1721837130000|2024-07-24 16:05:30|5459.19|5458.79|5459.44|5459.04|5459.44|5459.04|5459.19|5458.79|498
1721837140000|2024-07-24 16:05:40|5459.31|5458.91|5459.19|5458.79|5459.44|5459.04|5459.19|5458.79|1150
1721837150000|2024-07-24 16:05:50|5459.06|5458.66|5458.44|5458.04|5459.06|5458.66|5458.44|5458.04|983
1721837160000|2024-07-24 16:06:00|5458.19|5457.79|5458.19|5457.79|5458.19|5457.79|5456.44|5456.04|3977
1721837170000|2024-07-24 16:06:10|5458.06|5457.66|5457.69|5457.29|5458.19|5457.79|5457.19|5456.79|1067
1721837180000|2024-07-24 16:06:20|5457.44|5457.04|5457.19|5456.79|5457.69|5457.29|5457.19|5456.79|735
1721837190000|2024-07-24 16:06:30|5457.06|5456.66|5456.94|5456.54|5457.19|5456.79|5456.81|5456.41|640
1721837200000|2024-07-24 16:06:40|5456.69|5456.29|5456.44|5456.04|5456.94|5456.54|5455.94|5455.54|2505
1721837210000|2024-07-24 16:06:50|5456.19|5455.79|5456.44|5456.04|5456.44|5456.04|5456.19|5455.79|950
1721837220000|2024-07-24 16:07:00|5456.19|5455.79|5456.44|5456.04|5456.44|5456.04|5455.94|5455.54|922
1721837230000|2024-07-24 16:07:10|5456.69|5456.29|5457.19|5456.79|5457.31|5456.91|5456.44|5456.04|489
1721837240000|2024-07-24 16:07:20|5456.94|5456.54|5457.19|5456.79|5457.44|5457.04|5456.94|5456.54|420
1721837250000|2024-07-24 16:07:30|5456.94|5456.54|5457.19|5456.79|5457.44|5457.04|5456.94|5456.54|649
1721837260000|2024-07-24 16:07:40|5456.94|5456.54|5456.69|5456.29|5457.44|5457.04|5456.44|5456.04|686
1721837270000|2024-07-24 16:07:50|5456.44|5456.04|5456.19|5455.79|5456.44|5456.04|5455.94|5455.54|661
1721837280000|2024-07-24 16:08:00|5455.94|5455.54|5456.19|5455.79|5456.44|5456.04|5455.94|5455.54|485
1721837290000|2024-07-24 16:08:10|5456.06|5455.66|5455.69|5455.29|5456.06|5455.66|5455.44|5455.04|851
1721837300000|2024-07-24 16:08:20|5455.56|5455.16|5456.69|5456.29|5456.69|5456.29|5455.56|5455.16|728
1721837310000|2024-07-24 16:08:30|5456.44|5456.04|5456.44|5456.04|5456.94|5456.54|5456.44|5456.04|462
1721837320000|2024-07-24 16:08:40|5456.19|5455.79|5456.19|5455.79|5456.44|5456.04|5455.94|5455.54|449
1721837330000|2024-07-24 16:08:50|5455.94|5455.54|5455.94|5455.54|5456.06|5455.66|5455.94|5455.54|365
1721837340000|2024-07-24 16:09:00|5455.69|5455.29|5456.19|5455.79|5456.44|5456.04|5455.69|5455.29|333
1721837350000|2024-07-24 16:09:10|5456.31|5455.91|5457.19|5456.79|5457.19|5456.79|5456.19|5455.79|552
1721837360000|2024-07-24 16:09:20|5456.94|5456.54|5457.44|5457.04|5457.44|5457.04|5456.69|5456.29|613
1721837370000|2024-07-24 16:09:30|5457.56|5457.16|5457.44|5457.04|5457.94|5457.54|5457.44|5457.04|646
1721837380000|2024-07-24 16:09:40|5457.69|5457.29|5456.69|5456.29|5457.69|5457.29|5456.69|5456.29|585
1721837390000|2024-07-24 16:09:50|5456.81|5456.41|5457.19|5456.79|5457.44|5457.04|5456.81|5456.41|427
1721837400000|2024-07-24 16:10:00|5456.94|5456.54|5457.44|5457.04|5457.44|5457.04|5456.94|5456.54|558
1721837410000|2024-07-24 16:10:10|5457.69|5457.29|5457.19|5456.79|5457.69|5457.29|5457.19|5456.79|741
1721837420000|2024-07-24 16:10:20|5456.94|5456.54|5457.19|5456.79|5457.69|5457.29|5456.69|5456.29|1111
1721837430000|2024-07-24 16:10:30|5456.94|5456.54|5456.94|5456.54|5457.31|5456.91|5456.81|5456.41|383
1721837440000|2024-07-24 16:10:40|5457.19|5456.79|5457.44|5457.04|5457.44|5457.04|5457.19|5456.79|131
1721837450000|2024-07-24 16:10:50|5457.19|5456.79|5457.44|5457.04|5457.69|5457.29|5457.19|5456.79|339
1721837460000|2024-07-24 16:11:00|5457.69|5457.29|5458.94|5458.54|5459.19|5458.79|5457.44|5457.04|1487
1721837470000|2024-07-24 16:11:10|5458.69|5458.29|5458.94|5458.54|5459.44|5459.04|5458.44|5458.04|1026
1721837480000|2024-07-24 16:11:20|5459.19|5458.79|5459.69|5459.29|5459.94|5459.54|5459.19|5458.79|682
1721837490000|2024-07-24 16:11:30|5459.81|5459.41|5459.94|5459.54|5460.44|5460.04|5459.69|5459.29|458
1721837500000|2024-07-24 16:11:40|5459.69|5459.29|5460.19|5459.79|5460.44|5460.04|5459.69|5459.29|568
1721837510000|2024-07-24 16:11:50|5460.44|5460.04|5460.69|5460.29|5460.69|5460.29|5460.44|5460.04|653
1721837520000|2024-07-24 16:12:00|5460.94|5460.54|5460.69|5460.29|5460.94|5460.54|5460.19|5459.79|803
1721837530000|2024-07-24 16:12:10|5460.44|5460.04|5459.69|5459.29|5460.44|5460.04|5459.69|5459.29|461
1721837540000|2024-07-24 16:12:20|5459.94|5459.54|5460.19|5459.79|5460.19|5459.79|5459.44|5459.04|492
1721837550000|2024-07-24 16:12:30|5460.06|5459.66|5459.69|5459.29|5460.19|5459.79|5459.44|5459.04|263
1721837560000|2024-07-24 16:12:40|5459.94|5459.54|5459.69|5459.29|5459.94|5459.54|5459.69|5459.29|259
1721837570000|2024-07-24 16:12:50|5459.44|5459.04|5458.69|5458.29|5459.44|5459.04|5458.69|5458.29|395
1721837580000|2024-07-24 16:13:00|5458.94|5458.54|5458.94|5458.54|5458.94|5458.54|5458.69|5458.29|261
1721837590000|2024-07-24 16:13:10|5458.81|5458.41|5458.69|5458.29|5458.94|5458.54|5458.69|5458.29|339
1721837600000|2024-07-24 16:13:20|5458.56|5458.16|5458.44|5458.04|5458.94|5458.54|5458.44|5458.04|290
1721837610000|2024-07-24 16:13:30|5458.19|5457.79|5458.44|5458.04|5458.56|5458.16|5457.69|5457.29|518
1721837620000|2024-07-24 16:13:40|5458.69|5458.29|5458.94|5458.54|5459.19|5458.79|5458.69|5458.29|464
1721837630000|2024-07-24 16:13:50|5458.69|5458.29|5458.69|5458.29|5458.69|5458.29|5458.44|5458.04|218
1721837640000|2024-07-24 16:14:00|5458.94|5458.54|5459.19|5458.79|5459.19|5458.79|5458.94|5458.54|433
1721837650000|2024-07-24 16:14:10|5459.44|5459.04|5459.44|5459.04|5459.44|5459.04|5459.19|5458.79|176
1721837660000|2024-07-24 16:14:20|5459.69|5459.29|5459.94|5459.54|5460.19|5459.79|5459.56|5459.16|635
1721837670000|2024-07-24 16:14:30|5460.19|5459.79|5460.94|5460.54|5461.19|5460.79|5459.94|5459.54|810
1721837680000|2024-07-24 16:14:40|5461.19|5460.79|5461.69|5461.29|5461.69|5461.29|5461.19|5460.79|706
1721837690000|2024-07-24 16:14:50|5461.56|5461.16|5461.94|5461.54|5462.19|5461.79|5461.56|5461.16|1599
1721837700000|2024-07-24 16:15:00|5462.19|5461.79|5462.94|5462.54|5463.69|5463.29|5462.19|5461.79|1669
1721837710000|2024-07-24 16:15:10|5462.69|5462.29|5463.94|5463.54|5463.94|5463.54|5462.69|5462.29|2339
1721837720000|2024-07-24 16:15:20|5463.69|5463.29|5464.44|5464.04|5464.44|5464.04|5463.44|5463.04|1130
1721837730000|2024-07-24 16:15:30|5464.69|5464.29|5463.19|5462.79|5464.69|5464.29|5463.19|5462.79|705
1721837740000|2024-07-24 16:15:40|5462.94|5462.54|5463.19|5462.79|5463.19|5462.79|5462.94|5462.54|398
1721837750000|2024-07-24 16:15:50|5463.44|5463.04|5463.69|5463.29|5463.69|5463.29|5463.44|5463.04|333
1721837760000|2024-07-24 16:16:00|5463.94|5463.54|5463.69|5463.29|5463.94|5463.54|5463.44|5463.04|540
1721837770000|2024-07-24 16:16:10|5463.94|5463.54|5463.94|5463.54|5464.44|5464.04|5463.69|5463.29|514
1721837780000|2024-07-24 16:16:20|5463.69|5463.29|5464.44|5464.04|5464.44|5464.04|5463.44|5463.04|520
1721837790000|2024-07-24 16:16:30|5464.19|5463.79|5464.44|5464.04|5464.44|5464.04|5463.94|5463.54|309
1721837800000|2024-07-24 16:16:40|5464.31|5463.91|5463.94|5463.54|5464.44|5464.04|5463.69|5463.29|449
1721837810000|2024-07-24 16:16:50|5464.19|5463.79|5464.44|5464.04|5464.44|5464.04|5463.94|5463.54|425
1721837820000|2024-07-24 16:17:00|5464.31|5463.91|5464.44|5464.04|5464.44|5464.04|5464.19|5463.79|329
1721837830000|2024-07-24 16:17:10|5464.31|5463.91|5464.69|5464.29|5465.19|5464.79|5464.19|5463.79|1130
1721837840000|2024-07-24 16:17:20|5464.94|5464.54|5464.94|5464.54|5465.19|5464.79|5464.69|5464.29|247
1721837850000|2024-07-24 16:17:30|5465.06|5464.66|5465.69|5465.29|5465.94|5465.54|5464.94|5464.54|596
1721837860000|2024-07-24 16:17:40|5465.56|5465.16|5465.19|5464.79|5465.69|5465.29|5465.19|5464.79|561
1721837870000|2024-07-24 16:17:50|5465.44|5465.04|5464.94|5464.54|5465.44|5465.04|5464.94|5464.54|508
1721837880000|2024-07-24 16:18:00|5464.69|5464.29|5463.94|5463.54|5464.94|5464.54|5463.44|5463.04|736
1721837890000|2024-07-24 16:18:10|5463.69|5463.29|5463.44|5463.04|5463.69|5463.29|5463.44|5463.04|314
1721837900000|2024-07-24 16:18:20|5463.69|5463.29|5462.94|5462.54|5463.69|5463.29|5462.69|5462.29|552
1721837910000|2024-07-24 16:18:30|5462.69|5462.29|5462.81|5462.41|5462.94|5462.54|5462.56|5462.16|483
1721837920000|2024-07-24 16:18:40|5462.94|5462.54|5462.44|5462.04|5462.94|5462.54|5462.19|5461.79|398
1721837930000|2024-07-24 16:18:50|5462.56|5462.16|5462.69|5462.29|5462.69|5462.29|5462.44|5462.04|189
1721837940000|2024-07-24 16:19:00|5462.56|5462.16|5462.19|5461.79|5462.69|5462.29|5462.19|5461.79|364
1721837950000|2024-07-24 16:19:10|5462.44|5462.04|5462.19|5461.79|5462.56|5462.16|5462.19|5461.79|221
1721837960000|2024-07-24 16:19:20|5462.06|5461.66|5461.44|5461.04|5462.19|5461.79|5461.44|5461.04|351
1721837970000|2024-07-24 16:19:30|5461.69|5461.29|5462.19|5461.79|5462.19|5461.79|5461.19|5460.79|1103
1721837980000|2024-07-24 16:19:40|5462.44|5462.04|5462.94|5462.54|5462.94|5462.54|5462.19|5461.79|260
1721837990000|2024-07-24 16:19:50|5463.06|5462.66|5463.44|5463.04|5463.69|5463.29|5463.06|5462.66|467
1721838000000|2024-07-24 16:20:00|5463.19|5462.79|5463.69|5463.29|5464.19|5463.79|5463.19|5462.79|634
1721838010000|2024-07-24 16:20:10|5463.56|5463.16|5463.44|5463.04|5463.69|5463.29|5462.94|5462.54|412
1721838020000|2024-07-24 16:20:20|5463.69|5463.29|5463.44|5463.04|5463.69|5463.29|5462.94|5462.54|496
1721838030000|2024-07-24 16:20:30|5463.69|5463.29|5463.44|5463.04|5463.94|5463.54|5463.19|5462.79|498
1721838040000|2024-07-24 16:20:40|5463.31|5462.91|5462.94|5462.54|5463.69|5463.29|5462.94|5462.54|233
1721838050000|2024-07-24 16:20:50|5463.19|5462.79|5462.69|5462.29|5463.44|5463.04|5462.69|5462.29|290
1721838060000|2024-07-24 16:21:00|5462.56|5462.16|5462.31|5461.91|5462.69|5462.29|5462.19|5461.79|363
1721838070000|2024-07-24 16:21:10|5462.44|5462.04|5462.94|5462.54|5462.94|5462.54|5462.31|5461.91|356
1721838080000|2024-07-24 16:21:20|5463.19|5462.79|5462.94|5462.54|5463.19|5462.79|5462.69|5462.29|237
1721838090000|2024-07-24 16:21:30|5463.19|5462.79|5462.94|5462.54|5463.44|5463.04|5462.94|5462.54|192
1721838100000|2024-07-24 16:21:40|5462.69|5462.29|5463.69|5463.29|5463.69|5463.29|5462.69|5462.29|263
1721838110000|2024-07-24 16:21:50|5463.44|5463.04|5463.44|5463.04|5463.44|5463.04|5463.44|5463.04|123
1721838120000|2024-07-24 16:22:00|5463.31|5462.91|5463.44|5463.04|5463.44|5463.04|5463.19|5462.79|136
1721838130000|2024-07-24 16:22:10|5463.19|5462.79|5464.19|5463.79|5464.19|5463.79|5463.19|5462.79|300
1721838140000|2024-07-24 16:22:20|5463.94|5463.54|5463.94|5463.54|5464.19|5463.79|5463.94|5463.54|525
1721838150000|2024-07-24 16:22:30|5464.19|5463.79|5464.56|5464.16|5464.69|5464.29|5464.19|5463.79|460
1721838160000|2024-07-24 16:22:40|5464.44|5464.04|5464.44|5464.04|5464.44|5464.04|5463.94|5463.54|520
1721838170000|2024-07-24 16:22:50|5464.56|5464.16|5464.19|5463.79|5464.69|5464.29|5464.19|5463.79|126
1721838180000|2024-07-24 16:23:00|5464.44|5464.04|5463.69|5463.29|5464.44|5464.04|5463.31|5462.91|320
1721838190000|2024-07-24 16:23:10|5463.94|5463.54|5462.69|5462.29|5463.94|5463.54|5462.69|5462.29|629
1721838200000|2024-07-24 16:23:20|5462.56|5462.16|5462.44|5462.04|5462.69|5462.29|5462.44|5462.04|425
1721838210000|2024-07-24 16:23:30|5462.31|5461.91|5462.94|5462.54|5462.94|5462.54|5462.19|5461.79|242
1721838220000|2024-07-24 16:23:40|5462.69|5462.29|5462.44|5462.04|5462.69|5462.29|5462.19|5461.79|462
1721838230000|2024-07-24 16:23:50|5462.31|5461.91|5461.44|5461.04|5462.31|5461.91|5461.44|5461.04|484
1721838240000|2024-07-24 16:24:00|5461.31|5460.91|5460.94|5460.54|5461.44|5461.04|5460.94|5460.54|637
1721838250000|2024-07-24 16:24:10|5461.19|5460.79|5460.69|5460.29|5461.19|5460.79|5460.69|5460.29|400
1721838260000|2024-07-24 16:24:20|5460.56|5460.16|5460.44|5460.04|5460.69|5460.29|5460.44|5460.04|629
1721838270000|2024-07-24 16:24:30|5460.69|5460.29|5461.19|5460.79|5461.19|5460.79|5460.44|5460.04|306
1721838280000|2024-07-24 16:24:40|5461.06|5460.66|5461.44|5461.04|5461.94|5461.54|5461.06|5460.66|355
1721838290000|2024-07-24 16:24:50|5461.56|5461.16|5461.69|5461.29|5461.69|5461.29|5461.31|5460.91|252
1721838300000|2024-07-24 16:25:00|5461.94|5461.54|5461.19|5460.79|5461.94|5461.54|5461.06|5460.66|278
1721838310000|2024-07-24 16:25:10|5460.94|5460.54|5460.44|5460.04|5461.19|5460.79|5460.19|5459.79|373
1721838320000|2024-07-24 16:25:20|5460.19|5459.79|5460.19|5459.79|5460.44|5460.04|5459.94|5459.54|336
1721838330000|2024-07-24 16:25:30|5460.44|5460.04|5460.19|5459.79|5460.44|5460.04|5459.94|5459.54|457
1721838340000|2024-07-24 16:25:40|5460.44|5460.04|5460.19|5459.79|5460.69|5460.29|5460.19|5459.79|302
1721838350000|2024-07-24 16:25:50|5460.06|5459.66|5459.94|5459.54|5460.44|5460.04|5459.94|5459.54|214
1721838360000|2024-07-24 16:26:00|5460.19|5459.79|5460.44|5460.04|5460.44|5460.04|5459.94|5459.54|321
1721838370000|2024-07-24 16:26:10|5460.56|5460.16|5460.19|5459.79|5460.69|5460.29|5460.19|5459.79|258
1721838380000|2024-07-24 16:26:20|5459.94|5459.54|5459.44|5459.04|5459.94|5459.54|5458.94|5458.54|581
1721838390000|2024-07-24 16:26:30|5459.19|5458.79|5459.69|5459.29|5459.69|5459.29|5459.19|5458.79|357
1721838400000|2024-07-24 16:26:40|5459.94|5459.54|5460.44|5460.04|5460.44|5460.04|5459.94|5459.54|646
1721838410000|2024-07-24 16:26:50|5460.31|5459.91|5459.94|5459.54|5460.44|5460.04|5459.56|5459.16|448
1721838420000|2024-07-24 16:27:00|5459.69|5459.29|5459.69|5459.29|5459.94|5459.54|5459.69|5459.29|187
1721838430000|2024-07-24 16:27:10|5459.44|5459.04|5459.56|5459.16|5459.94|5459.54|5459.44|5459.04|327
1721838440000|2024-07-24 16:27:20|5459.69|5459.29|5459.44|5459.04|5459.94|5459.54|5459.44|5459.04|264
1721838450000|2024-07-24 16:27:30|5459.56|5459.16|5460.19|5459.79|5460.19|5459.79|5459.56|5459.16|251
1721838460000|2024-07-24 16:27:40|5460.06|5459.66|5459.69|5459.29|5460.06|5459.66|5459.44|5459.04|234
1721838470000|2024-07-24 16:27:50|5459.94|5459.54|5459.94|5459.54|5459.94|5459.54|5459.69|5459.29|413
1721838480000|2024-07-24 16:28:00|5459.81|5459.41|5459.94|5459.54|5460.19|5459.79|5459.69|5459.29|251
1721838490000|2024-07-24 16:28:10|5460.06|5459.66|5459.69|5459.29|5460.19|5459.79|5459.69|5459.29|126
1721838500000|2024-07-24 16:28:20|5459.44|5459.04|5458.69|5458.29|5459.69|5459.29|5458.69|5458.29|642
1721838510000|2024-07-24 16:28:30|5458.81|5458.41|5458.69|5458.29|5458.94|5458.54|5458.69|5458.29|278
1721838520000|2024-07-24 16:28:40|5458.44|5458.04|5458.44|5458.04|5458.44|5458.04|5458.44|5458.04|405
1721838530000|2024-07-24 16:28:50|5458.19|5457.79|5458.19|5457.79|5458.44|5458.04|5457.94|5457.54|561
1721838540000|2024-07-24 16:29:00|5458.44|5458.04|5458.69|5458.29|5458.94|5458.54|5458.44|5458.04|392
1721838550000|2024-07-24 16:29:10|5458.94|5458.54|5458.19|5457.79|5458.94|5458.54|5458.19|5457.79|211
1721838560000|2024-07-24 16:29:20|5457.94|5457.54|5458.69|5458.29|5458.69|5458.29|5457.94|5457.54|388
1721838570000|2024-07-24 16:29:30|5458.44|5458.04|5458.44|5458.04|5458.44|5458.04|5458.19|5457.79|236
1721838580000|2024-07-24 16:29:40|5458.69|5458.29|5458.44|5458.04|5458.69|5458.29|5458.44|5458.04|216
1721838590000|2024-07-24 16:29:50|5458.19|5457.79|5458.69|5458.29|5458.69|5458.29|5458.19|5457.79|219
1721838600000|2024-07-24 16:30:00|5458.44|5458.04|5457.94|5457.54|5458.44|5458.04|5457.94|5457.54|445
1721838610000|2024-07-24 16:30:10|5458.19|5457.79|5458.19|5457.79|5458.44|5458.04|5457.94|5457.54|428
1721838620000|2024-07-24 16:30:20|5458.44|5458.04|5458.44|5458.04|5458.44|5458.04|5458.19|5457.79|274
1721838630000|2024-07-24 16:30:30|5458.19|5457.79|5458.44|5458.04|5458.44|5458.04|5458.19|5457.79|221
1721838640000|2024-07-24 16:30:40|5458.19|5457.79|5458.94|5458.54|5458.94|5458.54|5457.94|5457.54|357
1721838650000|2024-07-24 16:30:50|5458.69|5458.29|5459.44|5459.04|5459.44|5459.04|5458.69|5458.29|415
1721838660000|2024-07-24 16:31:00|5459.19|5458.79|5459.94|5459.54|5460.19|5459.79|5459.19|5458.79|770
1721838670000|2024-07-24 16:31:10|5459.81|5459.41|5458.81|5458.41|5460.19|5459.79|5458.69|5458.29|615
1721838680000|2024-07-24 16:31:20|5458.94|5458.54|5458.19|5457.79|5458.94|5458.54|5458.19|5457.79|331
1721838690000|2024-07-24 16:31:30|5457.94|5457.54|5458.69|5458.29|5458.69|5458.29|5457.94|5457.54|400
1721838700000|2024-07-24 16:31:40|5458.44|5458.04|5458.19|5457.79|5458.69|5458.29|5458.19|5457.79|134
1721838710000|2024-07-24 16:31:50|5458.06|5457.66|5458.44|5458.04|5458.69|5458.29|5457.81|5457.41|327
1721838720000|2024-07-24 16:32:00|5458.19|5457.79|5457.44|5457.04|5458.31|5457.91|5457.19|5456.79|872
1721838730000|2024-07-24 16:32:10|5457.31|5456.91|5457.44|5457.04|5457.44|5457.04|5457.19|5456.79|446
1721838740000|2024-07-24 16:32:20|5457.31|5456.91|5457.44|5457.04|5457.44|5457.04|5457.19|5456.79|356
1721838750000|2024-07-24 16:32:30|5457.31|5456.91|5457.44|5457.04|5457.69|5457.29|5457.19|5456.79|350
1721838760000|2024-07-24 16:32:40|5457.56|5457.16|5457.44|5457.04|5458.19|5457.79|5457.44|5457.04|377
1721838770000|2024-07-24 16:32:50|5457.69|5457.29|5457.94|5457.54|5458.06|5457.66|5457.69|5457.29|335
1721838780000|2024-07-24 16:33:00|5458.19|5457.79|5458.44|5458.04|5458.69|5458.29|5457.69|5457.29|739
1721838790000|2024-07-24 16:33:10|5458.69|5458.29|5458.94|5458.54|5459.19|5458.79|5458.69|5458.29|410
1721838800000|2024-07-24 16:33:20|5459.19|5458.79|5459.69|5459.29|5459.94|5459.54|5458.94|5458.54|390
1721838810000|2024-07-24 16:33:30|5459.94|5459.54|5459.94|5459.54|5460.19|5459.79|5459.69|5459.29|272
1721838820000|2024-07-24 16:33:40|5459.69|5459.29|5460.19|5459.79|5460.19|5459.79|5459.69|5459.29|334
1721838830000|2024-07-24 16:33:50|5460.06|5459.66|5458.69|5458.29|5460.06|5459.66|5458.69|5458.29|437
1721838840000|2024-07-24 16:34:00|5458.56|5458.16|5458.69|5458.29|5458.69|5458.29|5458.31|5457.91|367
1721838850000|2024-07-24 16:34:10|5458.56|5458.16|5459.69|5459.29|5459.69|5459.29|5458.44|5458.04|240
1721838860000|2024-07-24 16:34:20|5459.44|5459.04|5460.19|5459.79|5460.19|5459.79|5459.44|5459.04|583
1721838870000|2024-07-24 16:34:30|5460.31|5459.91|5460.69|5460.29|5460.69|5460.29|5460.19|5459.79|341
1721838880000|2024-07-24 16:34:40|||||||||254
1721838890000|2024-07-24 16:34:50|5460.19|5459.79|5459.94|5459.54|5460.19|5459.79|5459.69|5459.29|519
1721838900000|2024-07-24 16:35:00|5459.69|5459.29|5460.19|5459.79|5460.19|5459.79|5459.69|5459.29|461
1721838910000|2024-07-24 16:35:10|5460.44|5460.04|5460.69|5460.29|5460.69|5460.29|5460.19|5459.79|595
1721838920000|2024-07-24 16:35:20|5460.56|5460.16|5460.19|5459.79|5460.81|5460.41|5460.19|5459.79|328
1721838930000|2024-07-24 16:35:30|5460.44|5460.04|5460.94|5460.54|5460.94|5460.54|5460.44|5460.04|308
1721838940000|2024-07-24 16:35:40|5461.19|5460.79|5461.69|5461.29|5461.69|5461.29|5461.19|5460.79|500
1721838950000|2024-07-24 16:35:50|5461.56|5461.16|5460.94|5460.54|5461.94|5461.54|5460.94|5460.54|460
1721838960000|2024-07-24 16:36:00|5460.69|5460.29|5460.19|5459.79|5460.94|5460.54|5459.69|5459.29|358
1721838970000|2024-07-24 16:36:10|5459.94|5459.54|5459.94|5459.54|5460.31|5459.91|5459.81|5459.41|429
1721838980000|2024-07-24 16:36:20|5460.19|5459.79|5460.44|5460.04|5460.44|5460.04|5460.19|5459.79|239
1721838990000|2024-07-24 16:36:30|5460.69|5460.29|5459.94|5459.54|5460.69|5460.29|5459.69|5459.29|328
1721839000000|2024-07-24 16:36:40|5460.06|5459.66|5460.44|5460.04|5460.44|5460.04|5459.94|5459.54|193
1721839010000|2024-07-24 16:36:50|5460.69|5460.29|5460.44|5460.04|5460.94|5460.54|5460.44|5460.04|283
1721839020000|2024-07-24 16:37:00|5460.19|5459.79|5459.69|5459.29|5460.19|5459.79|5459.56|5459.16|421
1721839030000|2024-07-24 16:37:10|5459.56|5459.16|5459.94|5459.54|5460.19|5459.79|5459.44|5459.04|150
1721839040000|2024-07-24 16:37:20|5459.81|5459.41|5458.69|5458.29|5459.94|5459.54|5458.56|5458.16|542
1721839050000|2024-07-24 16:37:30|5458.81|5458.41|5458.44|5458.04|5458.94|5458.54|5458.31|5457.91|394
1721839060000|2024-07-24 16:37:40|5458.19|5457.79|5457.94|5457.54|5458.44|5458.04|5457.69|5457.29|487
1721839070000|2024-07-24 16:37:50|5458.19|5457.79|5457.94|5457.54|5458.19|5457.79|5457.69|5457.29|620
1721839080000|2024-07-24 16:38:00|5457.69|5457.29|5458.19|5457.79|5458.44|5458.04|5457.69|5457.29|575
1721839090000|2024-07-24 16:38:10|5458.06|5457.66|5457.94|5457.54|5458.19|5457.79|5457.69|5457.29|283
1721839100000|2024-07-24 16:38:20|5458.06|5457.66|5458.44|5458.04|5458.44|5458.04|5457.69|5457.29|362
1721839110000|2024-07-24 16:38:30|5458.31|5457.91|5457.94|5457.54|5458.31|5457.91|5457.69|5457.29|337
1721839120000|2024-07-24 16:38:40|5457.81|5457.41|5457.19|5456.79|5458.19|5457.79|5457.19|5456.79|433
1721839130000|2024-07-24 16:38:50|5457.31|5456.91|5458.06|5457.66|5458.19|5457.79|5457.31|5456.91|291
1721839140000|2024-07-24 16:39:00|5457.94|5457.54|5457.44|5457.04|5458.19|5457.79|5457.44|5457.04|415
1721839150000|2024-07-24 16:39:10|5457.69|5457.29|5457.69|5457.29|5457.69|5457.29|5457.19|5456.79|272
1721839160000|2024-07-24 16:39:20|5457.94|5457.54|5457.19|5456.79|5457.94|5457.54|5457.06|5456.66|296
1721839170000|2024-07-24 16:39:30|5456.94|5456.54|5457.44|5457.04|5457.44|5457.04|5456.69|5456.29|567
1721839180000|2024-07-24 16:39:40|5457.19|5456.79|5457.19|5456.79|5457.44|5457.04|5457.19|5456.79|544
1721839190000|2024-07-24 16:39:50|5457.06|5456.66|5457.19|5456.79|5457.19|5456.79|5456.94|5456.54|349
1721839200000|2024-07-24 16:40:00|5456.94|5456.54|5456.69|5456.29|5456.94|5456.54|5456.69|5456.29|643
1721839210000|2024-07-24 16:40:10|5456.56|5456.16|5456.69|5456.29|5456.94|5456.54|5456.44|5456.04|470
1721839220000|2024-07-24 16:40:20|5456.44|5456.04|5456.94|5456.54|5456.94|5456.54|5456.19|5455.79|723
1721839230000|2024-07-24 16:40:30|5456.69|5456.29|5457.19|5456.79|5457.44|5457.04|5456.69|5456.29|432
1721839240000|2024-07-24 16:40:40|5457.06|5456.66|5456.94|5456.54|5457.19|5456.79|5456.69|5456.29|229
1721839250000|2024-07-24 16:40:50|5457.19|5456.79|5456.69|5456.29|5457.19|5456.79|5456.69|5456.29|201
1721839260000|2024-07-24 16:41:00|5456.44|5456.04|5456.44|5456.04|5456.56|5456.16|5455.94|5455.54|619
1721839270000|2024-07-24 16:41:10|5456.69|5456.29|5456.44|5456.04|5456.69|5456.29|5456.06|5455.66|325
1721839280000|2024-07-24 16:41:20|5456.56|5456.16|5456.44|5456.04|5456.69|5456.29|5456.44|5456.04|244
1721839290000|2024-07-24 16:41:30|5456.19|5455.79|5455.94|5455.54|5456.44|5456.04|5455.69|5455.29|565
1721839300000|2024-07-24 16:41:40|5456.44|5456.04|5456.69|5456.29|5456.69|5456.29|5456.19|5455.79|364
1721839310000|2024-07-24 16:41:50|5456.44|5456.04|5456.81|5456.41|5457.19|5456.79|5456.44|5456.04|189
1721839320000|2024-07-24 16:42:00|5456.69|5456.29|5456.69|5456.29|5457.19|5456.79|5456.44|5456.04|365
1721839330000|2024-07-24 16:42:10|5456.56|5456.16|5456.19|5455.79|5456.56|5456.16|5456.19|5455.79|381
1721839340000|2024-07-24 16:42:20|5455.94|5455.54|5455.69|5455.29|5456.19|5455.79|5454.94|5454.54|1388
1721839350000|2024-07-24 16:42:30|5455.44|5455.04|5454.69|5454.29|5455.44|5455.04|5454.19|5453.79|1377
1721839360000|2024-07-24 16:42:40|5454.44|5454.04|5453.94|5453.54|5454.69|5454.29|5453.94|5453.54|484
1721839370000|2024-07-24 16:42:50|5454.19|5453.79|5453.94|5453.54|5454.19|5453.79|5453.94|5453.54|817
1721839380000|2024-07-24 16:43:00|5454.19|5453.79|5454.19|5453.79|5454.44|5454.04|5453.94|5453.54|603
1721839390000|2024-07-24 16:43:10|5453.94|5453.54|5453.69|5453.29|5454.19|5453.79|5453.69|5453.29|473
1721839400000|2024-07-24 16:43:20|5453.44|5453.04|5453.69|5453.29|5453.69|5453.29|5453.19|5452.79|998
1721839410000|2024-07-24 16:43:30|5453.44|5453.04|5453.69|5453.29|5453.81|5453.41|5453.19|5452.79|443
1721839420000|2024-07-24 16:43:40|5453.44|5453.04|5453.19|5452.79|5453.69|5453.29|5453.19|5452.79|328
1721839430000|2024-07-24 16:43:50|5453.44|5453.04|5453.69|5453.29|5453.94|5453.54|5453.19|5452.79|713
1721839440000|2024-07-24 16:44:00|5453.94|5453.54|5454.44|5454.04|5454.44|5454.04|5453.69|5453.29|921
1721839450000|2024-07-24 16:44:10|5454.69|5454.29|5453.69|5453.29|5454.69|5454.29|5453.69|5453.29|638
1721839460000|2024-07-24 16:44:20|5453.56|5453.16|5453.19|5452.79|5453.69|5453.29|5453.19|5452.79|708
1721839470000|2024-07-24 16:44:30|5453.44|5453.04|5453.69|5453.29|5453.69|5453.29|5453.31|5452.91|479
1721839480000|2024-07-24 16:44:40|5453.56|5453.16|5453.69|5453.29|5453.69|5453.29|5453.44|5453.04|265
1721839490000|2024-07-24 16:44:50|5453.44|5453.04|5453.94|5453.54|5454.19|5453.79|5453.44|5453.04|683
1721839500000|2024-07-24 16:45:00|5454.19|5453.79|5454.19|5453.79|5454.44|5454.04|5453.94|5453.54|574
1721839510000|2024-07-24 16:45:10|5453.94|5453.54|5453.44|5453.04|5454.19|5453.79|5453.44|5453.04|462
1721839520000|2024-07-24 16:45:20|5453.19|5452.79|5453.44|5453.04|5453.69|5453.29|5453.19|5452.79|398
1721839530000|2024-07-24 16:45:30|5453.56|5453.16|5453.81|5453.41|5453.94|5453.54|5453.56|5453.16|188
1721839540000|2024-07-24 16:45:40|5453.69|5453.29|5453.69|5453.29|5453.69|5453.29|5453.19|5452.79|221
1721839550000|2024-07-24 16:45:50|5453.94|5453.54|5453.94|5453.54|5453.94|5453.54|5453.44|5453.04|328
1721839560000|2024-07-24 16:46:00|5453.69|5453.29|5454.44|5454.04|5454.69|5454.29|5453.69|5453.29|831
1721839570000|2024-07-24 16:46:10|5454.69|5454.29|5455.69|5455.29|5455.69|5455.29|5454.69|5454.29|1253
1721839580000|2024-07-24 16:46:20|5455.44|5455.04|5456.19|5455.79|5456.44|5456.04|5455.44|5455.04|917
1721839590000|2024-07-24 16:46:30|5455.94|5455.54|5457.44|5457.04|5457.44|5457.04|5455.94|5455.54|782
1721839600000|2024-07-24 16:46:40|5456.94|5456.54|5456.69|5456.29|5456.94|5456.54|5456.44|5456.04|580
1721839610000|2024-07-24 16:46:50|5456.94|5456.54|5457.94|5457.54|5457.94|5457.54|5456.94|5456.54|914
1721839620000|2024-07-24 16:47:00|5457.69|5457.29|5457.69|5457.29|5457.69|5457.29|5457.19|5456.79|658
1721839630000|2024-07-24 16:47:10|5457.81|5457.41|5458.69|5458.29|5458.94|5458.54|5457.69|5457.29|2104
1721839640000|2024-07-24 16:47:20|5458.44|5458.04|5459.94|5459.54|5459.94|5459.54|5458.44|5458.04|1084
1721839650000|2024-07-24 16:47:30|5459.69|5459.29|5459.19|5458.79|5459.69|5459.29|5459.19|5458.79|817
1721839660000|2024-07-24 16:47:40|5459.44|5459.04|5459.69|5459.29|5459.94|5459.54|5459.44|5459.04|964
1721839670000|2024-07-24 16:47:50|5459.44|5459.04|5459.56|5459.16|5459.94|5459.54|5459.44|5459.04|439
1721839680000|2024-07-24 16:48:00|5459.44|5459.04|5460.19|5459.79|5460.19|5459.79|5459.19|5458.79|774
1721839690000|2024-07-24 16:48:10|5460.44|5460.04|5460.69|5460.29|5460.94|5460.54|5460.44|5460.04|779
1721839700000|2024-07-24 16:48:20|5460.94|5460.54|5460.44|5460.04|5461.19|5460.79|5460.44|5460.04|642
1721839710000|2024-07-24 16:48:30|5460.56|5460.16|5458.69|5458.29|5460.69|5460.29|5458.69|5458.29|865
1721839720000|2024-07-24 16:48:40|5458.94|5458.54|5459.69|5459.29|5459.69|5459.29|5458.69|5458.29|964
1721839730000|2024-07-24 16:48:50|5459.81|5459.41|5460.69|5460.29|5460.69|5460.29|5459.81|5459.41|464
1721839740000|2024-07-24 16:49:00|5460.44|5460.04|5460.44|5460.04|5460.69|5460.29|5460.19|5459.79|547
1721839750000|2024-07-24 16:49:10|5460.19|5459.79|5459.69|5459.29|5460.44|5460.04|5459.69|5459.29|413
1721839760000|2024-07-24 16:49:20|5459.94|5459.54|5459.69|5459.29|5460.19|5459.79|5459.69|5459.29|282
1721839770000|2024-07-24 16:49:30|5459.81|5459.41|5459.44|5459.04|5459.94|5459.54|5459.44|5459.04|284
1721839780000|2024-07-24 16:49:40|5459.31|5458.91|5458.94|5458.54|5459.44|5459.04|5458.94|5458.54|139
1721839790000|2024-07-24 16:49:50|5459.19|5458.79|5459.44|5459.04|5459.44|5459.04|5459.19|5458.79|247
1721839800000|2024-07-24 16:50:00|5459.19|5458.79|5458.44|5458.04|5459.44|5459.04|5458.44|5458.04|446
1721839810000|2024-07-24 16:50:10|5458.19|5457.79|5457.44|5457.04|5458.19|5457.79|5457.44|5457.04|1104
1721839820000|2024-07-24 16:50:20|5457.19|5456.79|5456.94|5456.54|5457.44|5457.04|5456.19|5455.79|1163
1721839830000|2024-07-24 16:50:30|5456.44|5456.04|5456.69|5456.29|5456.94|5456.54|5456.44|5456.04|484
1721839840000|2024-07-24 16:50:40|5456.81|5456.41|5457.19|5456.79|5457.19|5456.79|5456.81|5456.41|412
1721839850000|2024-07-24 16:50:50|5457.31|5456.91|5456.94|5456.54|5457.44|5457.04|5456.69|5456.29|404
1721839860000|2024-07-24 16:51:00|5457.19|5456.79|5456.69|5456.29|5457.19|5456.79|5456.31|5455.91|556
1721839870000|2024-07-24 16:51:10|5456.94|5456.54|5455.94|5455.54|5456.94|5456.54|5455.94|5455.54|463
1721839880000|2024-07-24 16:51:20|5455.69|5455.29|5455.94|5455.54|5455.94|5455.54|5455.44|5455.04|497
1721839890000|2024-07-24 16:51:30|5455.69|5455.29|5455.69|5455.29|5455.69|5455.29|5455.44|5455.04|321
1721839900000|2024-07-24 16:51:40|5455.94|5455.54|5455.94|5455.54|5456.19|5455.79|5455.94|5455.54|232
1721839910000|2024-07-24 16:51:50|5455.81|5455.41|5455.69|5455.29|5456.19|5455.79|5455.69|5455.29|392
1721839920000|2024-07-24 16:52:00|5455.81|5455.41|5456.06|5455.66|5456.06|5455.66|5455.81|5455.41|449
1721839930000|2024-07-24 16:52:10|5456.19|5455.79|5456.19|5455.79|5456.44|5456.04|5455.94|5455.54|480
1721839940000|2024-07-24 16:52:20|5456.06|5455.66|5456.69|5456.29|5457.06|5456.66|5455.94|5455.54|392
1721839950000|2024-07-24 16:52:30|5456.94|5456.54|5456.19|5455.79|5456.94|5456.54|5455.94|5455.54|414
1721839960000|2024-07-24 16:52:40|5456.06|5455.66|5456.19|5455.79|5456.19|5455.79|5455.44|5455.04|420
1721839970000|2024-07-24 16:52:50|5455.94|5455.54|5455.69|5455.29|5455.94|5455.54|5455.69|5455.29|240
1721839980000|2024-07-24 16:53:00|5455.94|5455.54|5455.94|5455.54|5456.19|5455.79|5455.69|5455.29|216
1721839990000|2024-07-24 16:53:10|5455.69|5455.29|5455.94|5455.54|5456.19|5455.79|5455.69|5455.29|329
1721840000000|2024-07-24 16:53:20|5455.69|5455.29|5455.44|5455.04|5455.69|5455.29|5455.44|5455.04|248
1721840010000|2024-07-24 16:53:30|5455.19|5454.79|5454.44|5454.04|5455.44|5455.04|5454.44|5454.04|502
1721840020000|2024-07-24 16:53:40|5454.69|5454.29|5455.19|5454.79|5455.19|5454.79|5454.44|5454.04|494
1721840030000|2024-07-24 16:53:50|5454.94|5454.54|5455.19|5454.79|5455.19|5454.79|5454.94|5454.54|294
1721840040000|2024-07-24 16:54:00|5455.31|5454.91|5454.69|5454.29|5455.44|5455.04|5454.69|5454.29|302
1721840050000|2024-07-24 16:54:10|5454.44|5454.04|5454.69|5454.29|5454.69|5454.29|5454.44|5454.04|466
1721840060000|2024-07-24 16:54:20|5454.94|5454.54|5455.19|5454.79|5455.69|5455.29|5454.81|5454.41|524
1721840070000|2024-07-24 16:54:30|5454.94|5454.54|5454.44|5454.04|5454.94|5454.54|5454.44|5454.04|150
1721840080000|2024-07-24 16:54:40|5454.56|5454.16|5454.19|5453.79|5454.69|5454.29|5454.19|5453.79|199
1721840090000|2024-07-24 16:54:50|5453.94|5453.54|5454.19|5453.79|5454.44|5454.04|5453.94|5453.54|475
1721840100000|2024-07-24 16:55:00|5454.44|5454.04|5454.19|5453.79|5454.69|5454.29|5454.19|5453.79|396
1721840110000|2024-07-24 16:55:10|5454.44|5454.04|5455.44|5455.04|5455.69|5455.29|5454.44|5454.04|525
1721840120000|2024-07-24 16:55:20|5455.69|5455.29|5455.44|5455.04|5455.69|5455.29|5454.94|5454.54|365
1721840130000|2024-07-24 16:55:30|5455.31|5454.91|5455.19|5454.79|5455.44|5455.04|5454.69|5454.29|301
1721840140000|2024-07-24 16:55:40|5455.44|5455.04|5455.19|5454.79|5455.44|5455.04|5454.94|5454.54|301
1721840150000|2024-07-24 16:55:50|5455.44|5455.04|5455.94|5455.54|5456.19|5455.79|5455.44|5455.04|326
1721840160000|2024-07-24 16:56:00|5455.69|5455.29|5455.94|5455.54|5456.06|5455.66|5455.56|5455.16|640
1721840170000|2024-07-24 16:56:10|5456.06|5455.66|5455.44|5455.04|5456.06|5455.66|5455.44|5455.04|211
1721840180000|2024-07-24 16:56:20|5455.19|5454.79|5455.19|5454.79|5455.19|5454.79|5454.94|5454.54|271
1721840190000|2024-07-24 16:56:30|5455.44|5455.04|5455.44|5455.04|5455.44|5455.04|5455.19|5454.79|105
1721840200000|2024-07-24 16:56:40|5455.69|5455.29|5455.69|5455.29|5455.69|5455.29|5455.31|5454.91|265
1721840210000|2024-07-24 16:56:50|5455.56|5455.16|5455.44|5455.04|5455.69|5455.29|5455.44|5455.04|170
1721840220000|2024-07-24 16:57:00|5455.69|5455.29|5456.19|5455.79|5456.44|5456.04|5455.44|5455.04|551
1721840230000|2024-07-24 16:57:10|5456.44|5456.04|5456.44|5456.04|5456.94|5456.54|5456.44|5456.04|526
1721840240000|2024-07-24 16:57:20|5456.31|5455.91|5456.44|5456.04|5456.69|5456.29|5456.31|5455.91|246
1721840250000|2024-07-24 16:57:30|5456.31|5455.91|5456.44|5456.04|5456.69|5456.29|5456.31|5455.91|208
1721840260000|2024-07-24 16:57:40|5456.69|5456.29|5455.19|5454.79|5456.69|5456.29|5455.19|5454.79|510
1721840270000|2024-07-24 16:57:50|5455.44|5455.04|5455.19|5454.79|5455.94|5455.54|5455.19|5454.79|411
1721840280000|2024-07-24 16:58:00|5455.44|5455.04|5455.19|5454.79|5455.69|5455.29|5455.19|5454.79|345
1721840290000|2024-07-24 16:58:10|5455.31|5454.91|5455.19|5454.79|5455.44|5455.04|5454.94|5454.54|309
1721840300000|2024-07-24 16:58:20|5454.94|5454.54|5454.94|5454.54|5455.19|5454.79|5454.94|5454.54|120
1721840310000|2024-07-24 16:58:30|5455.06|5454.66|5454.69|5454.29|5455.44|5455.04|5454.69|5454.29|359
1721840320000|2024-07-24 16:58:40|5454.44|5454.04|5454.19|5453.79|5454.69|5454.29|5454.19|5453.79|520
1721840330000|2024-07-24 16:58:50|||||||||77
1721840340000|2024-07-24 16:59:00|5453.94|5453.54|5454.44|5454.04|5454.94|5454.54|5453.94|5453.54|591
1721840350000|2024-07-24 16:59:10|5454.31|5453.91|5454.44|5454.04|5454.44|5454.04|5454.19|5453.79|139
1721840360000|2024-07-24 16:59:20|5454.69|5454.29|5454.19|5453.79|5454.69|5454.29|5454.19|5453.79|251
1721840370000|2024-07-24 16:59:30|5454.44|5454.04|5456.19|5455.79|5456.19|5455.79|5454.44|5454.04|2193
1721840380000|2024-07-24 16:59:40|5456.31|5455.91|5455.94|5455.54|5456.69|5456.29|5455.94|5455.54|900
1721840390000|2024-07-24 16:59:50|5455.81|5455.41|5455.44|5455.04|5455.81|5455.41|5455.44|5455.04|243
1721840400000|2024-07-24 17:00:00|5455.69|5455.29|5455.69|5455.29|5455.94|5455.54|5455.19|5454.79|630
1721840410000|2024-07-24 17:00:10|5455.94|5455.54|5456.69|5456.29|5457.19|5456.79|5455.69|5455.29|533
1721840420000|2024-07-24 17:00:20|5456.81|5456.41|5458.19|5457.79|5458.19|5457.79|5456.69|5456.29|711
1721840430000|2024-07-24 17:00:30|5458.06|5457.66|5457.94|5457.54|5458.94|5458.54|5457.94|5457.54|1128
1721840440000|2024-07-24 17:00:40|5457.81|5457.41|5457.19|5456.79|5457.94|5457.54|5457.19|5456.79|255
1721840450000|2024-07-24 17:00:50|5456.94|5456.54|5457.44|5457.04|5457.69|5457.29|5456.94|5456.54|292
1721840460000|2024-07-24 17:01:00|5457.56|5457.16|5457.69|5457.29|5457.94|5457.54|5457.19|5456.79|352
1721840470000|2024-07-24 17:01:10|5458.19|5457.79|5457.94|5457.54|5458.69|5458.29|5457.94|5457.54|235
1721840480000|2024-07-24 17:01:20|5458.06|5457.66|5457.69|5457.29|5458.06|5457.66|5457.44|5457.04|256
1721840490000|2024-07-24 17:01:30|5457.94|5457.54|5456.94|5456.54|5457.94|5457.54|5456.94|5456.54|435
1721840500000|2024-07-24 17:01:40|5456.69|5456.29|5456.19|5455.79|5456.94|5456.54|5456.06|5455.66|437
1721840510000|2024-07-24 17:01:50|5456.44|5456.04|5456.44|5456.04|5456.69|5456.29|5455.81|5455.41|305
1721840520000|2024-07-24 17:02:00|5456.31|5455.91|5455.94|5455.54|5456.69|5456.29|5455.56|5455.16|707
1721840530000|2024-07-24 17:02:10|5456.19|5455.79|5454.94|5454.54|5456.19|5455.79|5454.94|5454.54|406
1721840540000|2024-07-24 17:02:20|5455.19|5454.79|5455.94|5455.54|5455.94|5455.54|5455.19|5454.79|391
1721840550000|2024-07-24 17:02:30|5455.81|5455.41|5456.69|5456.29|5456.69|5456.29|5455.81|5455.41|553
1721840560000|2024-07-24 17:02:40|5456.44|5456.04|5455.44|5455.04|5456.44|5456.04|5454.94|5454.54|942
1721840570000|2024-07-24 17:02:50|5455.19|5454.79|5455.94|5455.54|5455.94|5455.54|5455.19|5454.79|309
1721840580000|2024-07-24 17:03:00|5455.81|5455.41|5455.69|5455.29|5455.81|5455.41|5454.94|5454.54|767
1721840590000|2024-07-24 17:03:10|5455.44|5455.04|5454.44|5454.04|5455.44|5455.04|5454.44|5454.04|641
1721840600000|2024-07-24 17:03:20|5454.19|5453.79|5456.69|5456.29|5456.94|5456.54|5454.19|5453.79|1913
1721840610000|2024-07-24 17:03:30|5456.56|5456.16|5456.19|5455.79|5456.56|5456.16|5455.94|5455.54|487
1721840620000|2024-07-24 17:03:40|5456.44|5456.04|5456.19|5455.79|5456.44|5456.04|5456.19|5455.79|202
1721840630000|2024-07-24 17:03:50|5456.44|5456.04|5455.69|5455.29|5456.44|5456.04|5455.44|5455.04|288
1721840640000|2024-07-24 17:04:00|5455.44|5455.04|5455.94|5455.54|5455.94|5455.54|5455.31|5454.91|295
1721840650000|2024-07-24 17:04:10|5456.19|5455.79|5456.69|5456.29|5456.94|5456.54|5456.19|5455.79|509
1721840660000|2024-07-24 17:04:20|5456.81|5456.41|5456.69|5456.29|5457.44|5457.04|5456.69|5456.29|340
1721840670000|2024-07-24 17:04:30|5456.56|5456.16|5455.94|5455.54|5456.69|5456.29|5455.94|5455.54|237
1721840680000|2024-07-24 17:04:40|5455.69|5455.29|5455.69|5455.29|5455.69|5455.29|5455.69|5455.29|167
1721840690000|2024-07-24 17:04:50|5455.56|5455.16|5455.94|5455.54|5456.44|5456.04|5455.44|5455.04|289
1721840700000|2024-07-24 17:05:00|5456.06|5455.66|5456.31|5455.91|5457.19|5456.79|5456.06|5455.66|287
1721840710000|2024-07-24 17:05:10|5456.44|5456.04|5456.94|5456.54|5457.19|5456.79|5456.44|5456.04|237
1721840720000|2024-07-24 17:05:20|5456.69|5456.29|5456.69|5456.29|5456.69|5456.29|5456.19|5455.79|230
1721840730000|2024-07-24 17:05:30|5456.56|5456.16|5457.94|5457.54|5457.94|5457.54|5456.56|5456.16|411
1721840740000|2024-07-24 17:05:40|5457.81|5457.41|5458.19|5457.79|5458.19|5457.79|5457.19|5456.79|837
1721840750000|2024-07-24 17:05:50|5458.44|5458.04|5458.44|5458.04|5458.69|5458.29|5458.19|5457.79|302
1721840760000|2024-07-24 17:06:00|5457.94|5457.54|5458.44|5458.04|5458.44|5458.04|5457.56|5457.16|380
1721840770000|2024-07-24 17:06:10|5458.69|5458.29|5459.44|5459.04|5459.69|5459.29|5458.69|5458.29|552
1721840780000|2024-07-24 17:06:20|5459.31|5458.91|5458.69|5458.29|5459.31|5458.91|5458.06|5457.66|337
1721840790000|2024-07-24 17:06:30|5458.56|5458.16|5459.44|5459.04|5459.44|5459.04|5458.56|5458.16|244
1721840800000|2024-07-24 17:06:40|5459.19|5458.79|5459.44|5459.04|5459.44|5459.04|5458.69|5458.29|278
1721840810000|2024-07-24 17:06:50|5459.69|5459.29|5460.56|5460.16|5460.69|5460.29|5459.69|5459.29|537
1721840820000|2024-07-24 17:07:00|5460.44|5460.04|5460.94|5460.54|5461.19|5460.79|5460.19|5459.79|934
1721840830000|2024-07-24 17:07:10|5460.81|5460.41|5460.94|5460.54|5461.19|5460.79|5460.69|5460.29|228
1721840840000|2024-07-24 17:07:20|5460.81|5460.41|5459.69|5459.29|5460.81|5460.41|5459.69|5459.29|756
1721840850000|2024-07-24 17:07:30|5459.94|5459.54|5460.19|5459.79|5460.19|5459.79|5459.56|5459.16|356
1721840860000|2024-07-24 17:07:40|5460.44|5460.04|5460.44|5460.04|5460.81|5460.41|5460.44|5460.04|256
1721840870000|2024-07-24 17:07:50|5460.19|5459.79|5461.44|5461.04|5461.44|5461.04|5460.19|5459.79|191
1721840880000|2024-07-24 17:08:00|5461.19|5460.79|5461.69|5461.29|5462.19|5461.79|5461.19|5460.79|857
1721840890000|2024-07-24 17:08:10|5461.94|5461.54|5461.94|5461.54|5462.19|5461.79|5461.44|5461.04|322
1721840900000|2024-07-24 17:08:20|5462.19|5461.79|5462.19|5461.79|5463.19|5462.79|5461.94|5461.54|1077
1721840910000|2024-07-24 17:08:30|5462.44|5462.04|5461.94|5461.54|5462.44|5462.04|5461.81|5461.41|403
1721840920000|2024-07-24 17:08:40|5462.19|5461.79|5462.69|5462.29|5462.69|5462.29|5462.19|5461.79|569
1721840930000|2024-07-24 17:08:50|5462.56|5462.16|5461.94|5461.54|5462.56|5462.16|5461.94|5461.54|274
1721840940000|2024-07-24 17:09:00|5462.19|5461.79|5462.19|5461.79|5462.31|5461.91|5461.94|5461.54|280
1721840950000|2024-07-24 17:09:10|||||||||84
1721840960000|2024-07-24 17:09:20|5462.44|5462.04|5463.69|5463.29|5463.69|5463.29|5462.44|5462.04|591
1721840970000|2024-07-24 17:09:30|5463.56|5463.16|5462.94|5462.54|5463.94|5463.54|5462.94|5462.54|545
1721840980000|2024-07-24 17:09:40|5462.81|5462.41|5463.19|5462.79|5463.19|5462.79|5462.81|5462.41|322
1721840990000|2024-07-24 17:09:50|5463.31|5462.91|5463.94|5463.54|5463.94|5463.54|5463.19|5462.79|312
1721841000000|2024-07-24 17:10:00|5463.69|5463.29|5463.19|5462.79|5463.69|5463.29|5462.94|5462.54|449
1721841010000|2024-07-24 17:10:10|5463.31|5462.91|5463.94|5463.54|5463.94|5463.54|5462.94|5462.54|575
1721841020000|2024-07-24 17:10:20|5463.69|5463.29|5464.19|5463.79|5464.31|5463.91|5463.69|5463.29|376
1721841030000|2024-07-24 17:10:30|5464.44|5464.04|5463.81|5463.41|5464.44|5464.04|5463.69|5463.29|536
1721841040000|2024-07-24 17:10:40|5463.69|5463.29|5464.44|5464.04|5464.44|5464.04|5463.69|5463.29|541
1721841050000|2024-07-24 17:10:50|5464.69|5464.29|5465.19|5464.79|5465.19|5464.79|5464.69|5464.29|698
1721841060000|2024-07-24 17:11:00|5465.44|5465.04|5465.19|5464.79|5465.69|5465.29|5465.19|5464.79|888
1721841070000|2024-07-24 17:11:10|5464.94|5464.54|5464.44|5464.04|5465.44|5465.04|5464.44|5464.04|644
1721841080000|2024-07-24 17:11:20|5464.19|5463.79|5464.06|5463.66|5464.44|5464.04|5463.94|5463.54|585
1721841090000|2024-07-24 17:11:30|5464.19|5463.79|5464.44|5464.04|5464.69|5464.29|5463.94|5463.54|407
1721841100000|2024-07-24 17:11:40|5464.31|5463.91|5462.94|5462.54|5464.31|5463.91|5462.94|5462.54|495
1721841110000|2024-07-24 17:11:50|5462.81|5462.41|5463.44|5463.04|5463.44|5463.04|5462.69|5462.29|346
1721841120000|2024-07-24 17:12:00|5463.31|5462.91|5463.44|5463.04|5463.44|5463.04|5462.94|5462.54|549
1721841130000|2024-07-24 17:12:10|5463.69|5463.29|5463.69|5463.29|5463.94|5463.54|5463.56|5463.16|452
1721841140000|2024-07-24 17:12:20|5463.44|5463.04|5463.44|5463.04|5463.69|5463.29|5463.44|5463.04|122
1721841150000|2024-07-24 17:12:30|5463.69|5463.29|5463.69|5463.29|5463.69|5463.29|5463.44|5463.04|252
1721841160000|2024-07-24 17:12:40|5463.94|5463.54|5464.44|5464.04|5464.44|5464.04|5463.69|5463.29|362
1721841170000|2024-07-24 17:12:50|5464.56|5464.16|5464.19|5463.79|5464.69|5464.29|5464.19|5463.79|274
1721841180000|2024-07-24 17:13:00|5464.44|5464.04|5464.19|5463.79|5464.69|5464.29|5464.19|5463.79|310
1721841190000|2024-07-24 17:13:10|5464.44|5464.04|5463.69|5463.29|5464.44|5464.04|5463.69|5463.29|319
1721841200000|2024-07-24 17:13:20|5463.44|5463.04|5463.44|5463.04|5463.56|5463.16|5463.19|5462.79|385
1721841210000|2024-07-24 17:13:30|5463.31|5462.91|5463.44|5463.04|5463.44|5463.04|5463.19|5462.79|167
1721841220000|2024-07-24 17:13:40|5463.19|5462.79|5463.19|5462.79|5463.69|5463.29|5462.94|5462.54|207
1721841230000|2024-07-24 17:13:50|5462.94|5462.54|5462.94|5462.54|5462.94|5462.54|5462.69|5462.29|172
1721841240000|2024-07-24 17:14:00|5462.69|5462.29|5462.94|5462.54|5462.94|5462.54|5462.69|5462.29|199
1721841250000|2024-07-24 17:14:10|5463.19|5462.79|5462.94|5462.54|5463.19|5462.79|5462.94|5462.54|337
1721841260000|2024-07-24 17:14:20|5463.19|5462.79|5462.44|5462.04|5463.19|5462.79|5462.44|5462.04|332
1721841270000|2024-07-24 17:14:30|5462.69|5462.29|5462.94|5462.54|5463.19|5462.79|5462.69|5462.29|422
1721841280000|2024-07-24 17:14:40|5463.19|5462.79|5463.19|5462.79|5463.44|5463.04|5462.94|5462.54|157
1721841290000|2024-07-24 17:14:50|5463.44|5463.04|5463.44|5463.04|5463.69|5463.29|5463.19|5462.79|185
1721841300000|2024-07-24 17:15:00|5463.56|5463.16|5463.19|5462.79|5463.56|5463.16|5462.94|5462.54|354
1721841310000|2024-07-24 17:15:10|5463.06|5462.66|5462.44|5462.04|5463.06|5462.66|5462.44|5462.04|290
1721841320000|2024-07-24 17:15:20|5462.69|5462.29|5462.69|5462.29|5463.44|5463.04|5462.69|5462.29|364
1721841330000|2024-07-24 17:15:30|5462.94|5462.54|5463.44|5463.04|5463.44|5463.04|5462.94|5462.54|140
1721841340000|2024-07-24 17:15:40|5463.69|5463.29|5464.44|5464.04|5464.44|5464.04|5463.56|5463.16|458
1721841350000|2024-07-24 17:15:50|5464.69|5464.29|5464.19|5463.79|5464.69|5464.29|5464.19|5463.79|237
1721841360000|2024-07-24 17:16:00|5464.69|5464.29|5463.69|5463.29|5464.94|5464.54|5463.69|5463.29|387
1721841370000|2024-07-24 17:16:10|5463.81|5463.41|5463.81|5463.41|5464.06|5463.66|5463.69|5463.29|133
1721841380000|2024-07-24 17:16:20|5463.94|5463.54|5464.19|5463.79|5464.19|5463.79|5463.69|5463.29|235
1721841390000|2024-07-24 17:16:30|5464.44|5464.04|5464.69|5464.29|5464.69|5464.29|5464.44|5464.04|163
1721841400000|2024-07-24 17:16:40|5464.94|5464.54|5465.19|5464.79|5465.19|5464.79|5464.69|5464.29|505
1721841410000|2024-07-24 17:16:50|5465.44|5465.04|5464.69|5464.29|5465.44|5465.04|5464.69|5464.29|277
1721841420000|2024-07-24 17:17:00|5464.19|5463.79|5463.69|5463.29|5464.19|5463.79|5463.69|5463.29|337
1721841430000|2024-07-24 17:17:10|5463.44|5463.04|5462.94|5462.54|5463.44|5463.04|5462.94|5462.54|388
1721841440000|2024-07-24 17:17:20|5463.06|5462.66|5463.44|5463.04|5463.69|5463.29|5463.06|5462.66|320
1721841450000|2024-07-24 17:17:30|5463.31|5462.91|5463.44|5463.04|5463.56|5463.16|5463.19|5462.79|310
1721841460000|2024-07-24 17:17:40|5463.56|5463.16|5463.44|5463.04|5463.69|5463.29|5463.19|5462.79|220
1721841470000|2024-07-24 17:17:50|5463.69|5463.29|5463.69|5463.29|5463.69|5463.29|5463.69|5463.29|194
1721841480000|2024-07-24 17:18:00|5463.94|5463.54|5463.44|5463.04|5463.94|5463.54|5463.19|5462.79|329
1721841490000|2024-07-24 17:18:10|5463.31|5462.91|5463.44|5463.04|5463.44|5463.04|5463.06|5462.66|223
1721841500000|2024-07-24 17:18:20|5463.31|5462.91|5463.19|5462.79|5463.69|5463.29|5463.19|5462.79|195
1721841510000|2024-07-24 17:18:30|5463.31|5462.91|5462.44|5462.04|5463.31|5462.91|5462.31|5461.91|480
1721841520000|2024-07-24 17:18:40|5462.31|5461.91|5461.69|5461.29|5462.31|5461.91|5461.56|5461.16|458
1721841530000|2024-07-24 17:18:50|5461.94|5461.54|5461.94|5461.54|5461.94|5461.54|5461.94|5461.54|124
1721841540000|2024-07-24 17:19:00|5462.19|5461.79|5462.69|5462.29|5462.94|5462.54|5461.94|5461.54|401
1721841550000|2024-07-24 17:19:10|5462.94|5462.54|5463.44|5463.04|5463.44|5463.04|5462.69|5462.29|207
1721841560000|2024-07-24 17:19:20|5463.31|5462.91|5463.94|5463.54|5464.19|5463.79|5463.31|5462.91|388
1721841570000|2024-07-24 17:19:30|5464.19|5463.79|5464.94|5464.54|5464.94|5464.54|5464.06|5463.66|542
1721841580000|2024-07-24 17:19:40|5465.19|5464.79|5464.94|5464.54|5465.19|5464.79|5464.94|5464.54|536
1721841590000|2024-07-24 17:19:50|5465.06|5464.66|5464.69|5464.29|5465.31|5464.91|5464.69|5464.29|418
1721841600000|2024-07-24 17:20:00|5464.44|5464.04|5464.19|5463.79|5464.94|5464.54|5464.19|5463.79|419
1721841610000|2024-07-24 17:20:10|5463.94|5463.54|5464.19|5463.79|5464.44|5464.04|5463.94|5463.54|279
1721841620000|2024-07-24 17:20:20|5464.44|5464.04|5463.94|5463.54|5464.44|5464.04|5463.94|5463.54|158
1721841630000|2024-07-24 17:20:30|5464.19|5463.79|5465.44|5465.04|5465.44|5465.04|5464.19|5463.79|560
1721841640000|2024-07-24 17:20:40|5465.19|5464.79|5465.19|5464.79|5465.44|5465.04|5464.94|5464.54|418
1721841650000|2024-07-24 17:20:50|5465.06|5464.66|5464.69|5464.29|5465.19|5464.79|5464.69|5464.29|335
1721841660000|2024-07-24 17:21:00|5464.94|5464.54|5465.44|5465.04|5465.69|5465.29|5464.69|5464.29|617
1721841670000|2024-07-24 17:21:10|5465.19|5464.79|5465.94|5465.54|5466.19|5465.79|5465.19|5464.79|645
1721841680000|2024-07-24 17:21:20|5466.19|5465.79|5466.19|5465.79|5466.19|5465.79|5465.94|5465.54|283
1721841690000|2024-07-24 17:21:30|5466.44|5466.04|5466.69|5466.29|5466.94|5466.54|5465.94|5465.54|702
1721841700000|2024-07-24 17:21:40|5466.44|5466.04|5466.69|5466.29|5466.94|5466.54|5466.44|5466.04|464
1721841710000|2024-07-24 17:21:50|5466.81|5466.41|5466.19|5465.79|5466.94|5466.54|5466.19|5465.79|577
1721841720000|2024-07-24 17:22:00|5466.44|5466.04|5466.19|5465.79|5466.69|5466.29|5466.19|5465.79|324
1721841730000|2024-07-24 17:22:10|5465.94|5465.54|5465.69|5465.29|5465.94|5465.54|5465.69|5465.29|276
1721841740000|2024-07-24 17:22:20|5465.56|5465.16|5464.44|5464.04|5465.56|5465.16|5464.44|5464.04|453
1721841750000|2024-07-24 17:22:30|5464.56|5464.16|5465.19|5464.79|5465.69|5465.29|5464.56|5464.16|321
1721841760000|2024-07-24 17:22:40|5465.06|5464.66|5464.94|5464.54|5465.19|5464.79|5464.94|5464.54|204
1721841770000|2024-07-24 17:22:50|5464.69|5464.29|5464.94|5464.54|5465.06|5464.66|5464.69|5464.29|253
1721841780000|2024-07-24 17:23:00|5464.81|5464.41|5464.69|5464.29|5465.19|5464.79|5464.69|5464.29|408
1721841790000|2024-07-24 17:23:10|5464.44|5464.04|5464.44|5464.04|5464.56|5464.16|5464.31|5463.91|243
1721841800000|2024-07-24 17:23:20|5464.19|5463.79|5463.69|5463.29|5464.19|5463.79|5463.44|5463.04|486
1721841810000|2024-07-24 17:23:30|5463.81|5463.41|5463.69|5463.29|5463.94|5463.54|5463.69|5463.29|294
1721841820000|2024-07-24 17:23:40|5463.56|5463.16|5463.19|5462.79|5463.56|5463.16|5463.19|5462.79|255
1721841830000|2024-07-24 17:23:50|5462.94|5462.54|5462.69|5462.29|5463.19|5462.79|5462.69|5462.29|268
1721841840000|2024-07-24 17:24:00|5462.94|5462.54|5461.81|5461.41|5462.94|5462.54|5461.69|5461.29|549
1721841850000|2024-07-24 17:24:10|5461.94|5461.54|5461.44|5461.04|5461.94|5461.54|5461.19|5460.79|659
1721841860000|2024-07-24 17:24:20|5461.69|5461.29|5461.69|5461.29|5461.69|5461.29|5461.19|5460.79|416
1721841870000|2024-07-24 17:24:30|5461.94|5461.54|5462.44|5462.04|5462.69|5462.29|5461.94|5461.54|401
1721841880000|2024-07-24 17:24:40|5462.56|5462.16|5462.44|5462.04|5462.94|5462.54|5462.44|5462.04|319
1721841890000|2024-07-24 17:24:50|5462.56|5462.16|5462.94|5462.54|5462.94|5462.54|5462.44|5462.04|210
1721841900000|2024-07-24 17:25:00|5462.69|5462.29|5462.44|5462.04|5462.69|5462.29|5461.94|5461.54|353
1721841910000|2024-07-24 17:25:10|5462.31|5461.91|5462.44|5462.04|5462.44|5462.04|5461.94|5461.54|199
1721841920000|2024-07-24 17:25:20|5462.56|5462.16|5461.56|5461.16|5462.69|5462.29|5461.56|5461.16|264
1721841930000|2024-07-24 17:25:30|5461.44|5461.04|5461.69|5461.29|5461.69|5461.29|5461.19|5460.79|300
1721841940000|2024-07-24 17:25:40|5461.56|5461.16|5462.06|5461.66|5462.06|5461.66|5461.56|5461.16|199
1721841950000|2024-07-24 17:25:50|5461.94|5461.54|5462.19|5461.79|5462.69|5462.29|5461.94|5461.54|256
1721841960000|2024-07-24 17:26:00|5462.31|5461.91|5462.44|5462.04|5463.19|5462.79|5462.06|5461.66|357
1721841970000|2024-07-24 17:26:10|5462.56|5462.16|5461.69|5461.29|5462.69|5462.29|5461.69|5461.29|372
1721841980000|2024-07-24 17:26:20|5461.81|5461.41|5462.19|5461.79|5462.19|5461.79|5461.81|5461.41|188
1721841990000|2024-07-24 17:26:30|5462.31|5461.91|5461.94|5461.54|5462.44|5462.04|5461.94|5461.54|205
1721842000000|2024-07-24 17:26:40|5462.19|5461.79|5461.56|5461.16|5462.19|5461.79|5461.44|5461.04|239
1721842010000|2024-07-24 17:26:50|5461.44|5461.04|5460.94|5460.54|5461.44|5461.04|5460.94|5460.54|144
1721842020000|2024-07-24 17:27:00|5460.69|5460.29|5460.94|5460.54|5460.94|5460.54|5460.19|5459.79|762
1721842030000|2024-07-24 17:27:10|5460.69|5460.29|5461.19|5460.79|5461.19|5460.79|5460.69|5460.29|357
1721842040000|2024-07-24 17:27:20|5461.06|5460.66|5460.69|5460.29|5461.19|5460.79|5460.44|5460.04|460
1721842050000|2024-07-24 17:27:30|5460.81|5460.41|5460.69|5460.29|5460.94|5460.54|5460.69|5460.29|158
1721842060000|2024-07-24 17:27:40|5460.81|5460.41|5460.44|5460.04|5460.94|5460.54|5460.44|5460.04|184
1721842070000|2024-07-24 17:27:50|5460.69|5460.29|5460.44|5460.04|5460.94|5460.54|5460.31|5459.91|181
1721842080000|2024-07-24 17:28:00|5460.31|5459.91|5460.19|5459.79|5460.69|5460.29|5460.19|5459.79|421
1721842090000|2024-07-24 17:28:10|5460.31|5459.91|5460.19|5459.79|5460.44|5460.04|5460.19|5459.79|212
1721842100000|2024-07-24 17:28:20|5460.31|5459.91|5460.44|5460.04|5460.69|5460.29|5460.19|5459.79|238
1721842110000|2024-07-24 17:28:30|5460.69|5460.29|5460.19|5459.79|5460.69|5460.29|5460.19|5459.79|236
1721842120000|2024-07-24 17:28:40|5460.44|5460.04|5459.94|5459.54|5460.69|5460.29|5459.94|5459.54|305
1721842130000|2024-07-24 17:28:50|5460.31|5459.91|5460.44|5460.04|5460.44|5460.04|5460.19|5459.79|258
1721842140000|2024-07-24 17:29:00|5460.69|5460.29|5460.19|5459.79|5460.69|5460.29|5460.19|5459.79|284
1721842150000|2024-07-24 17:29:10|5460.31|5459.91|5459.94|5459.54|5460.44|5460.04|5459.94|5459.54|195
1721842160000|2024-07-24 17:29:20|5459.69|5459.29|5460.19|5459.79|5460.19|5459.79|5459.44|5459.04|349
1721842170000|2024-07-24 17:29:30|5460.69|5460.29|5460.19|5459.79|5460.94|5460.54|5459.94|5459.54|472
1721842180000|2024-07-24 17:29:40|5460.44|5460.04|5459.44|5459.04|5460.44|5460.04|5459.31|5458.91|374
1721842190000|2024-07-24 17:29:50|5459.56|5459.16|5459.69|5459.29|5459.69|5459.29|5459.44|5459.04|293
1721842200000|2024-07-24 17:30:00|5459.44|5459.04|5458.19|5457.79|5459.44|5459.04|5458.19|5457.79|1456
1721842210000|2024-07-24 17:30:10|5458.44|5458.04|5458.81|5458.41|5458.81|5458.41|5457.94|5457.54|670
1721842220000|2024-07-24 17:30:20|5458.94|5458.54|5458.44|5458.04|5459.19|5458.79|5458.44|5458.04|416
1721842230000|2024-07-24 17:30:30|5458.31|5457.91|5458.69|5458.29|5458.81|5458.41|5458.19|5457.79|229
1721842240000|2024-07-24 17:30:40|5458.94|5458.54|5458.94|5458.54|5458.94|5458.54|5458.44|5458.04|355
1721842250000|2024-07-24 17:30:50|5458.81|5458.41|5458.44|5458.04|5458.94|5458.54|5458.19|5457.79|656
1721842260000|2024-07-24 17:31:00|5458.19|5457.79|5458.19|5457.79|5458.44|5458.04|5457.94|5457.54|278
1721842270000|2024-07-24 17:31:10|5457.81|5457.41|5457.69|5457.29|5457.94|5457.54|5457.44|5457.04|465
1721842280000|2024-07-24 17:31:20|5457.94|5457.54|5458.19|5457.79|5458.19|5457.79|5457.44|5457.04|426
1721842290000|2024-07-24 17:31:30|5457.94|5457.54|5457.94|5457.54|5458.44|5458.04|5457.94|5457.54|542
1721842300000|2024-07-24 17:31:40|5458.06|5457.66|5458.44|5458.04|5458.44|5458.04|5458.06|5457.66|226
1721842310000|2024-07-24 17:31:50|5458.19|5457.79|5457.69|5457.29|5458.19|5457.79|5457.69|5457.29|228
1721842320000|2024-07-24 17:32:00|5457.56|5457.16|5457.44|5457.04|5457.94|5457.54|5457.44|5457.04|513
1721842330000|2024-07-24 17:32:10|5457.31|5456.91|5457.31|5456.91|5457.56|5457.16|5457.31|5456.91|161
1721842340000|2024-07-24 17:32:20|5457.44|5457.04|5456.94|5456.54|5457.44|5457.04|5456.94|5456.54|486
1721842350000|2024-07-24 17:32:30|5457.19|5456.79|5456.94|5456.54|5457.19|5456.79|5456.94|5456.54|239
1721842360000|2024-07-24 17:32:40|5457.19|5456.79|5457.19|5456.79|5457.44|5457.04|5456.94|5456.54|284
1721842370000|2024-07-24 17:32:50|5457.31|5456.91|5458.19|5457.79|5458.19|5457.79|5457.31|5456.91|345
1721842380000|2024-07-24 17:33:00|5458.44|5458.04|5457.94|5457.54|5458.44|5458.04|5457.94|5457.54|514
1721842390000|2024-07-24 17:33:10|5457.69|5457.29|5458.19|5457.79|5458.19|5457.79|5457.69|5457.29|315
1721842400000|2024-07-24 17:33:20|5458.69|5458.29|5458.44|5458.04|5458.69|5458.29|5458.31|5457.91|245
1721842410000|2024-07-24 17:33:30|5458.69|5458.29|5459.19|5458.79|5459.44|5459.04|5458.56|5458.16|700
1721842420000|2024-07-24 17:33:40|5459.44|5459.04|5459.94|5459.54|5459.94|5459.54|5459.44|5459.04|437
1721842430000|2024-07-24 17:33:50|5459.69|5459.29|5459.44|5459.04|5459.94|5459.54|5459.44|5459.04|485
1721842440000|2024-07-24 17:34:00|5459.56|5459.16|5460.19|5459.79|5460.19|5459.79|5459.56|5459.16|378
1721842450000|2024-07-24 17:34:10|5460.44|5460.04|5460.94|5460.54|5461.06|5460.66|5460.44|5460.04|673
1721842460000|2024-07-24 17:34:20|5460.81|5460.41|5460.94|5460.54|5460.94|5460.54|5460.69|5460.29|385
1721842470000|2024-07-24 17:34:30|5461.06|5460.66|5462.44|5462.04|5462.56|5462.16|5461.06|5460.66|623
1721842480000|2024-07-24 17:34:40|5462.56|5462.16|5462.94|5462.54|5463.19|5462.79|5462.44|5462.04|566
1721842490000|2024-07-24 17:34:50|5463.19|5462.79|5462.69|5462.29|5463.19|5462.79|5462.44|5462.04|466
1721842500000|2024-07-24 17:35:00|5462.44|5462.04|5463.69|5463.29|5463.69|5463.29|5462.44|5462.04|540
1721842510000|2024-07-24 17:35:10|5463.94|5463.54|5463.19|5462.79|5463.94|5463.54|5463.19|5462.79|600
1721842520000|2024-07-24 17:35:20|5463.44|5463.04|5463.69|5463.29|5463.69|5463.29|5463.19|5462.79|229
1721842530000|2024-07-24 17:35:30|5463.44|5463.04|5463.69|5463.29|5463.94|5463.54|5463.44|5463.04|433
1721842540000|2024-07-24 17:35:40|5463.44|5463.04|5463.44|5463.04|5463.44|5463.04|5463.44|5463.04|138
1721842550000|2024-07-24 17:35:50|5463.69|5463.29|5464.19|5463.79|5464.19|5463.79|5463.56|5463.16|282
1721842560000|2024-07-24 17:36:00|5463.94|5463.54|5464.19|5463.79|5464.19|5463.79|5463.69|5463.29|473
1721842570000|2024-07-24 17:36:10|5463.94|5463.54|5463.94|5463.54|5463.94|5463.54|5463.44|5463.04|371
1721842580000|2024-07-24 17:36:20|5463.69|5463.29|5463.69|5463.29|5463.94|5463.54|5463.69|5463.29|163
1721842590000|2024-07-24 17:36:30|5463.56|5463.16|5463.19|5462.79|5463.56|5463.16|5462.94|5462.54|284
1721842600000|2024-07-24 17:36:40|5463.06|5462.66|5462.19|5461.79|5463.06|5462.66|5462.19|5461.79|496
1721842610000|2024-07-24 17:36:50|5462.44|5462.04|5462.94|5462.54|5463.44|5463.04|5462.44|5462.04|590
1721842620000|2024-07-24 17:37:00|5463.19|5462.79|5462.94|5462.54|5463.44|5463.04|5462.94|5462.54|234
1721842630000|2024-07-24 17:37:10|5462.69|5462.29|5462.69|5462.29|5462.94|5462.54|5462.44|5462.04|264
1721842640000|2024-07-24 17:37:20|5462.56|5462.16|5463.19|5462.79|5463.19|5462.79|5462.44|5462.04|205
1721842650000|2024-07-24 17:37:30|5463.44|5463.04|5463.94|5463.54|5464.19|5463.79|5463.44|5463.04|358
1721842660000|2024-07-24 17:37:40|5463.69|5463.29|5463.69|5463.29|5463.94|5463.54|5463.44|5463.04|433
1721842670000|2024-07-24 17:37:50|5463.94|5463.54|5464.44|5464.04|5464.44|5464.04|5463.94|5463.54|312
1721842680000|2024-07-24 17:38:00|5464.56|5464.16|5464.44|5464.04|5464.94|5464.54|5464.44|5464.04|544
1721842690000|2024-07-24 17:38:10|5464.69|5464.29|5464.94|5464.54|5464.94|5464.54|5464.44|5464.04|372
1721842700000|2024-07-24 17:38:20|5465.19|5464.79|5465.69|5465.29|5465.69|5465.29|5464.94|5464.54|486
1721842710000|2024-07-24 17:38:30|5465.94|5465.54|5465.94|5465.54|5466.19|5465.79|5465.69|5465.29|686
1721842720000|2024-07-24 17:38:40|5465.69|5465.29|5466.19|5465.79|5466.19|5465.79|5465.69|5465.29|350
1721842730000|2024-07-24 17:38:50|5465.94|5465.54|5465.94|5465.54|5466.19|5465.79|5465.94|5465.54|217
1721842740000|2024-07-24 17:39:00|5465.81|5465.41|5465.69|5465.29|5465.94|5465.54|5465.69|5465.29|269
1721842750000|2024-07-24 17:39:10|5465.94|5465.54|5465.44|5465.04|5465.94|5465.54|5465.19|5464.79|470
1721842760000|2024-07-24 17:39:20|5465.19|5464.79|5465.19|5464.79|5465.19|5464.79|5465.06|5464.66|160
1721842770000|2024-07-24 17:39:30|5465.06|5464.66|5464.44|5464.04|5465.06|5464.66|5464.44|5464.04|220
1721842780000|2024-07-24 17:39:40|5464.69|5464.29|5464.69|5464.29|5464.94|5464.54|5464.56|5464.16|160
1721842790000|2024-07-24 17:39:50|5464.56|5464.16|5464.44|5464.04|5464.69|5464.29|5464.44|5464.04|143
1721842800000|2024-07-24 17:40:00|5464.69|5464.29|5464.44|5464.04|5464.94|5464.54|5464.44|5464.04|292
1721842810000|2024-07-24 17:40:10|5464.56|5464.16|5464.94|5464.54|5464.94|5464.54|5464.19|5463.79|302
1721842820000|2024-07-24 17:40:20|5465.06|5464.66|5465.19|5464.79|5465.19|5464.79|5464.94|5464.54|258
1721842830000|2024-07-24 17:40:30|5465.06|5464.66|5465.44|5465.04|5465.44|5465.04|5464.94|5464.54|255
1721842840000|2024-07-24 17:40:40|5465.19|5464.79|5464.94|5464.54|5465.19|5464.79|5464.69|5464.29|164
1721842850000|2024-07-24 17:40:50|5465.19|5464.79|5465.44|5465.04|5465.44|5465.04|5465.19|5464.79|392
1721842860000|2024-07-24 17:41:00|5465.56|5465.16|5465.94|5465.54|5466.19|5465.79|5465.44|5465.04|484
1721842870000|2024-07-24 17:41:10|5465.69|5465.29|5465.69|5465.29|5465.94|5465.54|5465.69|5465.29|163
1721842880000|2024-07-24 17:41:20|5465.44|5465.04|5465.44|5465.04|5465.69|5465.29|5465.44|5465.04|169
1721842890000|2024-07-24 17:41:30|5465.19|5464.79|5464.94|5464.54|5465.19|5464.79|5464.94|5464.54|117
1721842900000|2024-07-24 17:41:40|5464.69|5464.29|5465.19|5464.79|5465.19|5464.79|5464.69|5464.29|314
1721842910000|2024-07-24 17:41:50|5465.44|5465.04|5465.69|5465.29|5465.69|5465.29|5465.44|5465.04|189
1721842920000|2024-07-24 17:42:00|5465.56|5465.16|5465.94|5465.54|5465.94|5465.54|5465.56|5465.16|191
1721842930000|2024-07-24 17:42:10|5465.69|5465.29|5465.44|5465.04|5465.69|5465.29|5465.19|5464.79|255
1721842940000|2024-07-24 17:42:20|5465.19|5464.79|5465.94|5465.54|5465.94|5465.54|5465.06|5464.66|264
1721842950000|2024-07-24 17:42:30|5466.19|5465.79|5465.69|5465.29|5466.19|5465.79|5465.69|5465.29|233
1721842960000|2024-07-24 17:42:40|5465.44|5465.04|5464.69|5464.29|5465.44|5465.04|5464.69|5464.29|230
1721842970000|2024-07-24 17:42:50|5464.94|5464.54|5464.69|5464.29|5464.94|5464.54|5464.56|5464.16|342
1721842980000|2024-07-24 17:43:00|5464.94|5464.54|5464.94|5464.54|5465.06|5464.66|5464.44|5464.04|266
1721842990000|2024-07-24 17:43:10|5464.81|5464.41|5465.69|5465.29|5465.69|5465.29|5464.81|5464.41|329
1721843000000|2024-07-24 17:43:20|5465.44|5465.04|5465.44|5465.04|5465.44|5465.04|5465.19|5464.79|115
1721843010000|2024-07-24 17:43:30|5465.56|5465.16|5465.56|5465.16|5465.69|5465.29|5465.44|5465.04|162
1721843020000|2024-07-24 17:43:40|5465.69|5465.29|5465.69|5465.29|5465.94|5465.54|5465.44|5465.04|127
1721843030000|2024-07-24 17:43:50|5465.94|5465.54|5465.94|5465.54|5466.19|5465.79|5465.81|5465.41|349
1721843040000|2024-07-24 17:44:00|5465.69|5465.29|5465.19|5464.79|5465.69|5465.29|5465.19|5464.79|152
1721843050000|2024-07-24 17:44:10|5465.31|5464.91|5465.19|5464.79|5465.44|5465.04|5465.19|5464.79|221
1721843060000|2024-07-24 17:44:20|5465.06|5464.66|5465.69|5465.29|5465.69|5465.29|5464.94|5464.54|167
1721843070000|2024-07-24 17:44:30|5465.56|5465.16|5464.94|5464.54|5465.56|5465.16|5464.94|5464.54|78
1721843080000|2024-07-24 17:44:40|5464.69|5464.29|5464.94|5464.54|5465.19|5464.79|5464.69|5464.29|236
1721843090000|2024-07-24 17:44:50|5465.06|5464.66|5464.94|5464.54|5465.19|5464.79|5464.94|5464.54|71
1721843100000|2024-07-24 17:45:00|5465.19|5464.79|5464.94|5464.54|5465.19|5464.79|5464.69|5464.29|204
1721843110000|2024-07-24 17:45:10|5464.69|5464.29|5464.69|5464.29|5464.69|5464.29|5464.69|5464.29|160
1721843120000|2024-07-24 17:45:20|5464.44|5464.04|5464.19|5463.79|5464.44|5464.04|5463.94|5463.54|455
1721843130000|2024-07-24 17:45:30|5463.94|5463.54|5463.69|5463.29|5463.94|5463.54|5463.44|5463.04|387
1721843140000|2024-07-24 17:45:40|5463.94|5463.54|5463.94|5463.54|5463.94|5463.54|5463.81|5463.41|151
1721843150000|2024-07-24 17:45:50|5463.81|5463.41|5464.19|5463.79|5464.19|5463.79|5463.44|5463.04|655
1721843160000|2024-07-24 17:46:00|5464.06|5463.66|5464.69|5464.29|5464.69|5464.29|5464.06|5463.66|206
1721843170000|2024-07-24 17:46:10|5464.81|5464.41|5464.94|5464.54|5464.94|5464.54|5464.44|5464.04|234
1721843180000|2024-07-24 17:46:20|5464.69|5464.29|5464.19|5463.79|5464.69|5464.29|5464.19|5463.79|327
1721843190000|2024-07-24 17:46:30|5464.06|5463.66|5464.19|5463.79|5464.44|5464.04|5464.06|5463.66|145
1721843200000|2024-07-24 17:46:40|5464.31|5463.91|5464.69|5464.29|5464.69|5464.29|5464.31|5463.91|205
1721843210000|2024-07-24 17:46:50|5464.44|5464.04|5463.94|5463.54|5464.69|5464.29|5463.94|5463.54|212
1721843220000|2024-07-24 17:47:00|5463.69|5463.29|5462.94|5462.54|5463.69|5463.29|5462.94|5462.54|417
1721843230000|2024-07-24 17:47:10|5462.81|5462.41|5461.69|5461.29|5462.81|5462.41|5461.69|5461.29|628
1721843240000|2024-07-24 17:47:20|5461.44|5461.04|5460.94|5460.54|5461.69|5461.29|5460.94|5460.54|452
1721843250000|2024-07-24 17:47:30|5461.19|5460.79|5461.94|5461.54|5461.94|5461.54|5461.19|5460.79|392
1721843260000|2024-07-24 17:47:40|5462.19|5461.79|5461.69|5461.29|5462.44|5462.04|5461.69|5461.29|374
1721843270000|2024-07-24 17:47:50|5461.44|5461.04|5460.94|5460.54|5461.44|5461.04|5460.94|5460.54|265
1721843280000|2024-07-24 17:48:00|5461.19|5460.79|5460.69|5460.29|5461.19|5460.79|5460.69|5460.29|355
1721843290000|2024-07-24 17:48:10|5460.81|5460.41|5460.69|5460.29|5460.94|5460.54|5460.19|5459.79|583
1721843300000|2024-07-24 17:48:20|5460.56|5460.16|5460.19|5459.79|5460.69|5460.29|5460.19|5459.79|248
1721843310000|2024-07-24 17:48:30|5460.44|5460.04|5460.19|5459.79|5460.44|5460.04|5459.94|5459.54|222
1721843320000|2024-07-24 17:48:40|5459.94|5459.54|5459.69|5459.29|5459.94|5459.54|5459.69|5459.29|302
1721843330000|2024-07-24 17:48:50|5459.81|5459.41|5459.94|5459.54|5459.94|5459.54|5459.69|5459.29|200
1721843340000|2024-07-24 17:49:00|5460.19|5459.79|5460.19|5459.79|5460.19|5459.79|5459.69|5459.29|408
1721843350000|2024-07-24 17:49:10|5459.94|5459.54|5460.19|5459.79|5460.19|5459.79|5459.69|5459.29|219
1721843360000|2024-07-24 17:49:20|5460.44|5460.04|5460.44|5460.04|5460.56|5460.16|5460.19|5459.79|366
1721843370000|2024-07-24 17:49:30|5460.31|5459.91|5459.94|5459.54|5460.44|5460.04|5459.94|5459.54|134
1721843380000|2024-07-24 17:49:40|5459.81|5459.41|5459.44|5459.04|5459.81|5459.41|5459.19|5458.79|353
1721843390000|2024-07-24 17:49:50|5459.31|5458.91|5459.44|5459.04|5459.44|5459.04|5459.19|5458.79|119
1721843400000|2024-07-24 17:50:00|5459.69|5459.29|5459.19|5458.79|5459.69|5459.29|5459.19|5458.79|306
1721843410000|2024-07-24 17:50:10|5458.94|5458.54|5458.44|5458.04|5459.44|5459.04|5458.44|5458.04|605
1721843420000|2024-07-24 17:50:20|5458.69|5458.29|5458.19|5457.79|5458.94|5458.54|5458.19|5457.79|321
1721843430000|2024-07-24 17:50:30|5457.94|5457.54|5458.94|5458.54|5458.94|5458.54|5457.94|5457.54|678
1721843440000|2024-07-24 17:50:40|5458.69|5458.29|5458.69|5458.29|5458.94|5458.54|5458.69|5458.29|313
1721843450000|2024-07-24 17:50:50|5458.44|5458.04|5458.19|5457.79|5458.44|5458.04|5458.19|5457.79|309
1721843460000|2024-07-24 17:51:00|5458.44|5458.04|5458.94|5458.54|5458.94|5458.54|5458.44|5458.04|293
1721843470000|2024-07-24 17:51:10|5458.69|5458.29|5458.94|5458.54|5458.94|5458.54|5458.44|5458.04|217
1721843480000|2024-07-24 17:51:20|5458.81|5458.41|5458.19|5457.79|5458.94|5458.54|5458.19|5457.79|220
1721843490000|2024-07-24 17:51:30|5457.94|5457.54|5458.44|5458.04|5458.44|5458.04|5457.94|5457.54|209
1721843500000|2024-07-24 17:51:40|5458.69|5458.29|5458.19|5457.79|5458.81|5458.41|5458.19|5457.79|217
1721843510000|2024-07-24 17:51:50|5457.94|5457.54|5458.19|5457.79|5458.44|5458.04|5457.94|5457.54|137
1721843520000|2024-07-24 17:52:00|5458.31|5457.91|5458.56|5458.16|5458.56|5458.16|5458.19|5457.79|215
1721843530000|2024-07-24 17:52:10|5458.44|5458.04|5458.69|5458.29|5458.69|5458.29|5458.19|5457.79|215
1721843540000|2024-07-24 17:52:20|5458.44|5458.04|5458.69|5458.29|5458.69|5458.29|5458.44|5458.04|180
1721843550000|2024-07-24 17:52:30|5458.44|5458.04|5458.19|5457.79|5458.56|5458.16|5457.94|5457.54|355
1721843560000|2024-07-24 17:52:40|5458.06|5457.66|5457.94|5457.54|5458.19|5457.79|5457.94|5457.54|116
1721843570000|2024-07-24 17:52:50|5457.81|5457.41|5457.69|5457.29|5457.81|5457.41|5457.56|5457.16|100
1721843580000|2024-07-24 17:53:00|5457.94|5457.54|5458.19|5457.79|5458.19|5457.79|5457.94|5457.54|360
1721843590000|2024-07-24 17:53:10|5458.44|5458.04|5458.19|5457.79|5458.44|5458.04|5458.19|5457.79|153
1721843600000|2024-07-24 17:53:20|5458.44|5458.04|5458.19|5457.79|5458.44|5458.04|5457.94|5457.54|246
1721843610000|2024-07-24 17:53:30|5458.06|5457.66|5457.19|5456.79|5458.19|5457.79|5457.19|5456.79|303
1721843620000|2024-07-24 17:53:40|5457.44|5457.04|5457.69|5457.29|5457.69|5457.29|5457.44|5457.04|115
1721843630000|2024-07-24 17:53:50|5457.44|5457.04|5457.44|5457.04|5457.44|5457.04|5457.31|5456.91|175
1721843640000|2024-07-24 17:54:00|5457.69|5457.29|5457.56|5457.16|5457.69|5457.29|5457.44|5457.04|185
1721843650000|2024-07-24 17:54:10|5457.44|5457.04|5458.19|5457.79|5458.69|5458.29|5457.44|5457.04|737
1721843660000|2024-07-24 17:54:20|5458.06|5457.66|5457.19|5456.79|5458.06|5457.66|5457.19|5456.79|253
1721843670000|2024-07-24 17:54:30|||||||||82
1721843680000|2024-07-24 17:54:40|5456.94|5456.54|5456.94|5456.54|5457.19|5456.79|5456.94|5456.54|258
1721843690000|2024-07-24 17:54:50|5456.81|5456.41|5456.94|5456.54|5457.19|5456.79|5456.69|5456.29|454
1721843700000|2024-07-24 17:55:00|5457.19|5456.79|5456.69|5456.29|5457.19|5456.79|5456.69|5456.29|255
1721843710000|2024-07-24 17:55:10|5456.56|5456.16|5457.19|5456.79|5457.19|5456.79|5456.44|5456.04|256
1721843720000|2024-07-24 17:55:20|5457.06|5456.66|5457.44|5457.04|5457.69|5457.29|5456.94|5456.54|224
1721843730000|2024-07-24 17:55:30|5457.69|5457.29|5457.44|5457.04|5457.69|5457.29|5457.19|5456.79|270
1721843740000|2024-07-24 17:55:40|5457.69|5457.29|5457.44|5457.04|5457.94|5457.54|5457.44|5457.04|310
1721843750000|2024-07-24 17:55:50|5457.69|5457.29|5457.44|5457.04|5457.69|5457.29|5457.19|5456.79|343
1721843760000|2024-07-24 17:56:00|5457.19|5456.79|5457.19|5456.79|5457.19|5456.79|5456.94|5456.54|227
1721843770000|2024-07-24 17:56:10|5457.44|5457.04|5457.94|5457.54|5458.19|5457.79|5457.44|5457.04|271
1721843780000|2024-07-24 17:56:20|5458.06|5457.66|5458.44|5458.04|5458.44|5458.04|5457.94|5457.54|327
1721843790000|2024-07-24 17:56:30|5458.19|5457.79|5458.31|5457.91|5458.44|5458.04|5457.94|5457.54|263
1721843800000|2024-07-24 17:56:40|5458.19|5457.79|5458.44|5458.04|5458.69|5458.29|5458.19|5457.79|126
1721843810000|2024-07-24 17:56:50|5458.31|5457.91|5457.94|5457.54|5458.31|5457.91|5457.69|5457.29|328
1721843820000|2024-07-24 17:57:00|5458.06|5457.66|5457.69|5457.29|5458.19|5457.79|5457.44|5457.04|249
1721843830000|2024-07-24 17:57:10|5457.44|5457.04|5457.44|5457.04|5457.69|5457.29|5457.44|5457.04|368
1721843840000|2024-07-24 17:57:20|5457.69|5457.29|5456.94|5456.54|5457.69|5457.29|5456.69|5456.29|422
1721843850000|2024-07-24 17:57:30|5456.69|5456.29|5456.94|5456.54|5457.19|5456.79|5456.69|5456.29|838
1721843860000|2024-07-24 17:57:40|5457.19|5456.79|5457.19|5456.79|5457.44|5457.04|5456.94|5456.54|229
1721843870000|2024-07-24 17:57:50|5456.94|5456.54|5456.94|5456.54|5457.44|5457.04|5456.94|5456.54|280
1721843880000|2024-07-24 17:58:00|5456.69|5456.29|5457.19|5456.79|5457.19|5456.79|5456.69|5456.29|256
1721843890000|2024-07-24 17:58:10|5457.06|5456.66|5455.44|5455.04|5457.19|5456.79|5455.44|5455.04|1043
1721843900000|2024-07-24 17:58:20|5455.31|5454.91|5455.94|5455.54|5456.19|5455.79|5455.19|5454.79|2230
1721843910000|2024-07-24 17:58:30|5455.69|5455.29|5456.19|5455.79|5456.19|5455.79|5455.69|5455.29|373
1721843920000|2024-07-24 17:58:40|5455.94|5455.54|5455.94|5455.54|5456.06|5455.66|5455.69|5455.29|331
1721843930000|2024-07-24 17:58:50|5456.06|5455.66|5456.19|5455.79|5456.19|5455.79|5456.06|5455.66|216
1721843940000|2024-07-24 17:59:00|5456.44|5456.04|5456.69|5456.29|5456.81|5456.41|5456.31|5455.91|444
1721843950000|2024-07-24 17:59:10|5456.94|5456.54|5456.44|5456.04|5456.94|5456.54|5456.19|5455.79|242
1721843960000|2024-07-24 17:59:20|5456.19|5455.79|5456.19|5455.79|5456.31|5455.91|5455.94|5455.54|152
1721843970000|2024-07-24 17:59:30|5455.94|5455.54|5455.94|5455.54|5456.31|5455.91|5455.94|5455.54|286
1721843980000|2024-07-24 17:59:40|5456.06|5455.66|5455.94|5455.54|5456.31|5455.91|5455.94|5455.54|177
1721843990000|2024-07-24 17:59:50|5456.19|5455.79|5455.44|5455.04|5456.19|5455.79|5455.44|5455.04|201
1721844000000|2024-07-24 18:00:00|5455.94|5455.54|5456.69|5456.29|5456.69|5456.29|5455.94|5455.54|630
1721844010000|2024-07-24 18:00:10|5456.94|5456.54|5456.19|5455.79|5456.94|5456.54|5456.19|5455.79|362
1721844020000|2024-07-24 18:00:20|5456.44|5456.04|5455.44|5455.04|5456.44|5456.04|5455.44|5455.04|291
1721844030000|2024-07-24 18:00:30|5455.31|5454.91|5454.94|5454.54|5455.31|5454.91|5454.94|5454.54|319
1721844040000|2024-07-24 18:00:40|5454.69|5454.29|5454.19|5453.79|5454.69|5454.29|5454.19|5453.79|493
1721844050000|2024-07-24 18:00:50|5454.69|5454.29|5454.94|5454.54|5455.19|5454.79|5454.44|5454.04|400
1721844060000|2024-07-24 18:01:00|5454.69|5454.29|5454.69|5454.29|5454.94|5454.54|5454.44|5454.04|501
1721844070000|2024-07-24 18:01:10|5454.56|5454.16|5454.69|5454.29|5454.94|5454.54|5454.19|5453.79|512
1721844080000|2024-07-24 18:01:20|5454.44|5454.04|5454.69|5454.29|5454.94|5454.54|5454.44|5454.04|565
1721844090000|2024-07-24 18:01:30|5454.44|5454.04|5454.69|5454.29|5454.69|5454.29|5453.94|5453.54|605
1721844100000|2024-07-24 18:01:40|5454.44|5454.04|5454.44|5454.04|5454.44|5454.04|5454.19|5453.79|205
1721844110000|2024-07-24 18:01:50|5454.19|5453.79|5455.19|5454.79|5455.44|5455.04|5453.94|5453.54|1431
1721844120000|2024-07-24 18:02:00|5455.44|5455.04|5456.19|5455.79|5456.19|5455.79|5454.94|5454.54|1592
1721844130000|2024-07-24 18:02:10|5456.44|5456.04|5455.69|5455.29|5456.44|5456.04|5455.69|5455.29|405
1721844140000|2024-07-24 18:02:20|5455.94|5455.54|5455.94|5455.54|5456.19|5455.79|5455.69|5455.29|377
1721844150000|2024-07-24 18:02:30|5455.69|5455.29|5455.69|5455.29|5455.94|5455.54|5455.69|5455.29|296
1721844160000|2024-07-24 18:02:40|5455.44|5455.04|5455.69|5455.29|5455.69|5455.29|5455.44|5455.04|287
1721844170000|2024-07-24 18:02:50|5455.44|5455.04|5455.19|5454.79|5455.44|5455.04|5454.94|5454.54|303
1721844180000|2024-07-24 18:03:00|5454.94|5454.54|5455.69|5455.29|5455.69|5455.29|5454.69|5454.29|515
1721844190000|2024-07-24 18:03:10|5455.44|5455.04|5455.19|5454.79|5455.69|5455.29|5455.19|5454.79|549
1721844200000|2024-07-24 18:03:20|5454.94|5454.54|5455.69|5455.29|5455.69|5455.29|5454.69|5454.29|905
1721844210000|2024-07-24 18:03:30|5455.44|5455.04|5455.69|5455.29|5455.69|5455.29|5455.19|5454.79|185
1721844220000|2024-07-24 18:03:40|5455.44|5455.04|5454.19|5453.79|5455.44|5455.04|5454.19|5453.79|882
1721844230000|2024-07-24 18:03:50|5454.44|5454.04|5455.19|5454.79|5455.19|5454.79|5454.19|5453.79|1164
1721844240000|2024-07-24 18:04:00|5455.44|5455.04|5455.19|5454.79|5455.44|5455.04|5454.69|5454.29|363
1721844250000|2024-07-24 18:04:10|5455.06|5454.66|5454.44|5454.04|5455.06|5454.66|5454.44|5454.04|281
1721844260000|2024-07-24 18:04:20|5454.69|5454.29|5454.69|5454.29|5454.94|5454.54|5454.56|5454.16|330
1721844270000|2024-07-24 18:04:30|5454.56|5454.16|5454.31|5453.91|5454.56|5454.16|5454.19|5453.79|142
1721844280000|2024-07-24 18:04:40|5454.44|5454.04|5453.94|5453.54|5454.44|5454.04|5453.94|5453.54|345
1721844290000|2024-07-24 18:04:50|5454.06|5453.66|5454.06|5453.66|5454.06|5453.66|5454.06|5453.66|182
1721844300000|2024-07-24 18:05:00|5453.94|5453.54|5453.94|5453.54|5454.19|5453.79|5453.94|5453.54|517
1721844310000|2024-07-24 18:05:10|5453.81|5453.41|5454.69|5454.29|5454.69|5454.29|5453.69|5453.29|492
1721844320000|2024-07-24 18:05:20|5454.94|5454.54|5454.94|5454.54|5455.19|5454.79|5454.81|5454.41|280
1721844330000|2024-07-24 18:05:30|5454.69|5454.29|5454.94|5454.54|5455.19|5454.79|5454.56|5454.16|355
1721844340000|2024-07-24 18:05:40|5454.69|5454.29|5454.44|5454.04|5454.81|5454.41|5454.31|5453.91|368
1721844350000|2024-07-24 18:05:50|5454.69|5454.29|5454.69|5454.29|5454.69|5454.29|5454.69|5454.29|134
1721844360000|2024-07-24 18:06:00|5454.94|5454.54|5455.44|5455.04|5455.44|5455.04|5454.94|5454.54|263
1721844370000|2024-07-24 18:06:10|5455.19|5454.79|5455.44|5455.04|5455.44|5455.04|5454.94|5454.54|352
1721844380000|2024-07-24 18:06:20|5455.19|5454.79|5455.31|5454.91|5455.69|5455.29|5455.19|5454.79|309
1721844390000|2024-07-24 18:06:30|5455.44|5455.04|5456.19|5455.79|5456.19|5455.79|5455.44|5455.04|339
1721844400000|2024-07-24 18:06:40|5456.69|5456.29|5456.69|5456.29|5456.94|5456.54|5456.69|5456.29|984
1721844410000|2024-07-24 18:06:50|5456.44|5456.04|5456.69|5456.29|5456.94|5456.54|5456.44|5456.04|506
1721844420000|2024-07-24 18:07:00|5456.44|5456.04|5457.19|5456.79|5457.19|5456.79|5456.44|5456.04|292
1721844430000|2024-07-24 18:07:10|5456.94|5456.54|5457.44|5457.04|5457.69|5457.29|5456.94|5456.54|355
1721844440000|2024-07-24 18:07:20|5457.69|5457.29|5457.94|5457.54|5457.94|5457.54|5457.56|5457.16|448
1721844450000|2024-07-24 18:07:30|5458.19|5457.79|5456.94|5456.54|5458.19|5457.79|5456.94|5456.54|440
1721844460000|2024-07-24 18:07:40|5457.19|5456.79|5455.94|5455.54|5457.19|5456.79|5455.94|5455.54|414
1721844470000|2024-07-24 18:07:50|5455.81|5455.41|5455.69|5455.29|5455.94|5455.54|5455.44|5455.04|339
1721844480000|2024-07-24 18:08:00|5455.94|5455.54|5455.94|5455.54|5455.94|5455.54|5455.69|5455.29|464
1721844490000|2024-07-24 18:08:10|5455.69|5455.29|5456.69|5456.29|5456.69|5456.29|5455.69|5455.29|256
1721844500000|2024-07-24 18:08:20|5456.81|5456.41|5456.94|5456.54|5456.94|5456.54|5456.69|5456.29|239
1721844510000|2024-07-24 18:08:30|5457.06|5456.66|5456.44|5456.04|5457.19|5456.79|5456.31|5455.91|284
1721844520000|2024-07-24 18:08:40|5456.69|5456.29|5456.69|5456.29|5456.94|5456.54|5456.69|5456.29|179
1721844530000|2024-07-24 18:08:50|5456.44|5456.04|5455.94|5455.54|5456.69|5456.29|5455.94|5455.54|139
1721844540000|2024-07-24 18:09:00|5456.19|5455.79|5455.44|5455.04|5456.19|5455.79|5455.19|5454.79|362
1721844550000|2024-07-24 18:09:10|5455.69|5455.29|5455.44|5455.04|5455.69|5455.29|5455.19|5454.79|355
1721844560000|2024-07-24 18:09:20|5455.69|5455.29|5455.94|5455.54|5455.94|5455.54|5455.69|5455.29|185
1721844570000|2024-07-24 18:09:30|5455.69|5455.29|5455.44|5455.04|5455.94|5455.54|5455.44|5455.04|255
1721844580000|2024-07-24 18:09:40|5455.31|5454.91|5455.94|5455.54|5455.94|5455.54|5455.31|5454.91|138
1721844590000|2024-07-24 18:09:50|5455.69|5455.29|5455.69|5455.29|5455.69|5455.29|5455.69|5455.29|127
1721844600000|2024-07-24 18:10:00|5455.94|5455.54|5456.19|5455.79|5456.19|5455.79|5455.69|5455.29|189
1721844610000|2024-07-24 18:10:10|5455.94|5455.54|5456.19|5455.79|5456.19|5455.79|5455.94|5455.54|155
1721844620000|2024-07-24 18:10:20|5456.06|5455.66|5456.44|5456.04|5456.44|5456.04|5456.06|5455.66|205
1721844630000|2024-07-24 18:10:30|5456.31|5455.91|5455.69|5455.29|5456.31|5455.91|5455.69|5455.29|172
1721844640000|2024-07-24 18:10:40|5455.44|5455.04|5455.19|5454.79|5455.44|5455.04|5455.19|5454.79|137
1721844650000|2024-07-24 18:10:50|5455.44|5455.04|5455.44|5455.04|5456.19|5455.79|5455.44|5455.04|687
1721844660000|2024-07-24 18:11:00|5455.56|5455.16|5455.19|5454.79|5455.69|5455.29|5455.19|5454.79|213
1721844670000|2024-07-24 18:11:10|5455.44|5455.04|5455.94|5455.54|5455.94|5455.54|5454.94|5454.54|382
1721844680000|2024-07-24 18:11:20|5456.06|5455.66|5456.19|5455.79|5456.19|5455.79|5455.94|5455.54|260
1721844690000|2024-07-24 18:11:30|5455.94|5455.54|5456.19|5455.79|5456.19|5455.79|5455.94|5455.54|233
1721844700000|2024-07-24 18:11:40|5455.94|5455.54|5456.19|5455.79|5456.19|5455.79|5455.94|5455.54|200
1721844710000|2024-07-24 18:11:50|5455.94|5455.54|5456.19|5455.79|5456.44|5456.04|5455.69|5455.29|216
1721844720000|2024-07-24 18:12:00|5455.94|5455.54|5456.19|5455.79|5456.19|5455.79|5455.69|5455.29|299
1721844730000|2024-07-24 18:12:10|5456.06|5455.66|5455.06|5454.66|5456.19|5455.79|5455.06|5454.66|425
1721844740000|2024-07-24 18:12:20|5455.19|5454.79|5455.69|5455.29|5455.69|5455.29|5455.19|5454.79|230
1721844750000|2024-07-24 18:12:30|5455.94|5455.54|5455.69|5455.29|5456.19|5455.79|5455.69|5455.29|323
1721844760000|2024-07-24 18:12:40|5455.44|5455.04|5455.94|5455.54|5456.19|5455.79|5455.44|5455.04|346
1721844770000|2024-07-24 18:12:50|5456.19|5455.79|5456.19|5455.79|5456.44|5456.04|5455.94|5455.54|245
1721844780000|2024-07-24 18:13:00|5456.69|5456.29|5457.69|5457.29|5457.69|5457.29|5456.69|5456.29|490
1721844790000|2024-07-24 18:13:10|5457.94|5457.54|5457.69|5457.29|5458.19|5457.79|5457.44|5457.04|516
1721844800000|2024-07-24 18:13:20|5457.94|5457.54|5457.69|5457.29|5458.19|5457.79|5457.69|5457.29|341
1721844810000|2024-07-24 18:13:30|5457.94|5457.54|5458.44|5458.04|5458.44|5458.04|5457.94|5457.54|248
1721844820000|2024-07-24 18:13:40|5458.19|5457.79|5456.94|5456.54|5458.19|5457.79|5456.69|5456.29|400
1721844830000|2024-07-24 18:13:50|5457.19|5456.79|5457.19|5456.79|5457.44|5457.04|5457.19|5456.79|209
1721844840000|2024-07-24 18:14:00|5457.44|5457.04|5456.69|5456.29|5457.69|5457.29|5456.69|5456.29|212
1721844850000|2024-07-24 18:14:10|5456.81|5456.41|5457.19|5456.79|5457.44|5457.04|5456.69|5456.29|245
1721844860000|2024-07-24 18:14:20|5456.94|5456.54|5457.19|5456.79|5457.19|5456.79|5456.94|5456.54|114
1721844870000|2024-07-24 18:14:30|5457.06|5456.66|5456.69|5456.29|5457.06|5456.66|5456.69|5456.29|197
1721844880000|2024-07-24 18:14:40|5456.94|5456.54|5456.94|5456.54|5456.94|5456.54|5456.31|5455.91|347
1721844890000|2024-07-24 18:14:50|5456.69|5456.29|5456.69|5456.29|5456.81|5456.41|5456.44|5456.04|144
1721844900000|2024-07-24 18:15:00|5456.44|5456.04|5456.44|5456.04|5456.69|5456.29|5456.44|5456.04|353
1721844910000|2024-07-24 18:15:10|5456.69|5456.29|5456.94|5456.54|5456.94|5456.54|5456.69|5456.29|158
1721844920000|2024-07-24 18:15:20|5457.06|5456.66|5457.81|5457.41|5457.94|5457.54|5456.94|5456.54|286
1721844930000|2024-07-24 18:15:30|5457.94|5457.54|5457.69|5457.29|5457.94|5457.54|5457.44|5457.04|266
1721844940000|2024-07-24 18:15:40|5457.44|5457.04|5457.44|5457.04|5457.56|5457.16|5457.44|5457.04|274
1721844950000|2024-07-24 18:15:50|5457.19|5456.79|5456.69|5456.29|5457.19|5456.79|5456.69|5456.29|474
1721844960000|2024-07-24 18:16:00|5456.81|5456.41|5456.94|5456.54|5457.19|5456.79|5456.81|5456.41|329
1721844970000|2024-07-24 18:16:10|5456.81|5456.41|5457.19|5456.79|5457.19|5456.79|5456.69|5456.29|160
1721844980000|2024-07-24 18:16:20|5456.94|5456.54|5456.94|5456.54|5457.44|5457.04|5456.94|5456.54|257
1721844990000|2024-07-24 18:16:30|5457.19|5456.79|5456.94|5456.54|5457.19|5456.79|5456.69|5456.29|165
1721845000000|2024-07-24 18:16:40|5457.19|5456.79|5456.94|5456.54|5457.19|5456.79|5456.94|5456.54|110
1721845010000|2024-07-24 18:16:50|5456.69|5456.29|5456.94|5456.54|5456.94|5456.54|5456.69|5456.29|165
1721845020000|2024-07-24 18:17:00|5457.19|5456.79|5455.69|5455.29|5457.19|5456.79|5455.69|5455.29|650
1721845030000|2024-07-24 18:17:10|5455.81|5455.41|5455.81|5455.41|5455.94|5455.54|5455.69|5455.29|323
1721845040000|2024-07-24 18:17:20|5455.69|5455.29|5455.19|5454.79|5455.94|5455.54|5455.06|5454.66|454
1721845050000|2024-07-24 18:17:30|5455.06|5454.66|5454.44|5454.04|5455.06|5454.66|5454.44|5454.04|316
1721845060000|2024-07-24 18:17:40|5454.56|5454.16|5454.19|5453.79|5454.56|5454.16|5453.94|5453.54|540
1721845070000|2024-07-24 18:17:50|5453.94|5453.54|5454.19|5453.79|5454.19|5453.79|5453.69|5453.29|1015
1721845080000|2024-07-24 18:18:00|5453.94|5453.54|5453.44|5453.04|5453.94|5453.54|5453.44|5453.04|554
1721845090000|2024-07-24 18:18:10|5453.56|5453.16|5453.94|5453.54|5454.19|5453.79|5453.44|5453.04|574
1721845100000|2024-07-24 18:18:20|5453.81|5453.41|5453.69|5453.29|5454.06|5453.66|5453.69|5453.29|231
1721845110000|2024-07-24 18:18:30|5453.81|5453.41|5453.69|5453.29|5453.94|5453.54|5453.69|5453.29|302
1721845120000|2024-07-24 18:18:40|5453.44|5453.04|5453.44|5453.04|5453.69|5453.29|5453.44|5453.04|298
1721845130000|2024-07-24 18:18:50|5453.69|5453.29|5453.44|5453.04|5453.69|5453.29|5453.44|5453.04|320
1721845140000|2024-07-24 18:19:00|5453.69|5453.29|5453.69|5453.29|5453.69|5453.29|5453.44|5453.04|328
1721845150000|2024-07-24 18:19:10|5453.44|5453.04|5454.19|5453.79|5454.19|5453.79|5453.44|5453.04|441
1721845160000|2024-07-24 18:19:20|5453.94|5453.54|5454.19|5453.79|5454.44|5454.04|5453.94|5453.54|487
1721845170000|2024-07-24 18:19:30|5454.06|5453.66|5453.69|5453.29|5454.06|5453.66|5453.69|5453.29|209
1721845180000|2024-07-24 18:19:40|5453.81|5453.41|5453.94|5453.54|5453.94|5453.54|5453.81|5453.41|425
1721845190000|2024-07-24 18:19:50|5453.81|5453.41|5453.94|5453.54|5453.94|5453.54|5453.69|5453.29|119
1721845200000|2024-07-24 18:20:00|5454.19|5453.79|5453.69|5453.29|5454.19|5453.79|5453.69|5453.29|388
1721845210000|2024-07-24 18:20:10|5453.44|5453.04|5453.19|5452.79|5453.44|5453.04|5453.19|5452.79|388
1721845220000|2024-07-24 18:20:20|5452.69|5452.29|5452.69|5452.29|5452.94|5452.54|5452.19|5451.79|2191
1721845230000|2024-07-24 18:20:30|5452.56|5452.16|5452.19|5451.79|5452.69|5452.29|5451.94|5451.54|981
1721845240000|2024-07-24 18:20:40|5451.94|5451.54|5451.69|5451.29|5451.94|5451.54|5451.44|5451.04|987
1721845250000|2024-07-24 18:20:50|5451.44|5451.04|5450.94|5450.54|5451.44|5451.04|5450.94|5450.54|2043
1721845260000|2024-07-24 18:21:00|5451.19|5450.79|5450.44|5450.04|5451.19|5450.79|5449.94|5449.54|2389
1721845270000|2024-07-24 18:21:10|5450.69|5450.29|5449.69|5449.29|5450.94|5450.54|5449.69|5449.29|1840
1721845280000|2024-07-24 18:21:20|5449.94|5449.54|5450.69|5450.29|5450.69|5450.29|5449.69|5449.29|879
1721845290000|2024-07-24 18:21:30|5450.44|5450.04|5449.81|5449.41|5450.44|5450.04|5449.69|5449.29|419
1721845300000|2024-07-24 18:21:40|5449.94|5449.54|5450.19|5449.79|5450.69|5450.29|5449.94|5449.54|633
1721845310000|2024-07-24 18:21:50|5450.44|5450.04|5450.19|5449.79|5450.44|5450.04|5449.94|5449.54|363
1721845320000|2024-07-24 18:22:00|5449.94|5449.54|5450.44|5450.04|5450.44|5450.04|5449.44|5449.04|2049
1721845330000|2024-07-24 18:22:10|5450.19|5449.79|5450.19|5449.79|5450.19|5449.79|5449.69|5449.29|553
1721845340000|2024-07-24 18:22:20|5449.94|5449.54|5450.19|5449.79|5450.44|5450.04|5449.94|5449.54|407
1721845350000|2024-07-24 18:22:30|5449.94|5449.54|5449.19|5448.79|5450.19|5449.79|5449.19|5448.79|644
1721845360000|2024-07-24 18:22:40|5449.44|5449.04|5449.44|5449.04|5449.69|5449.29|5449.19|5448.79|552
1721845370000|2024-07-24 18:22:50|5449.19|5448.79|5448.69|5448.29|5449.19|5448.79|5448.44|5448.04|1391
1721845380000|2024-07-24 18:23:00|5448.94|5448.54|5449.44|5449.04|5449.69|5449.29|5448.94|5448.54|638
1721845390000|2024-07-24 18:23:10|5449.19|5448.79|5449.94|5449.54|5449.94|5449.54|5449.19|5448.79|518
1721845400000|2024-07-24 18:23:20|5450.19|5449.79|5451.19|5450.79|5451.19|5450.79|5450.19|5449.79|901
1721845410000|2024-07-24 18:23:30|5451.44|5451.04|5450.44|5450.04|5451.44|5451.04|5450.19|5449.79|669
1721845420000|2024-07-24 18:23:40|5450.69|5450.29|5450.69|5450.29|5450.94|5450.54|5450.69|5450.29|446
1721845430000|2024-07-24 18:23:50|5450.94|5450.54|5450.69|5450.29|5451.19|5450.79|5450.69|5450.29|345
1721845440000|2024-07-24 18:24:00|5450.94|5450.54|5450.69|5450.29|5450.94|5450.54|5450.44|5450.04|436
1721845450000|2024-07-24 18:24:10|5450.94|5450.54|5451.44|5451.04|5451.69|5451.29|5450.94|5450.54|374
1721845460000|2024-07-24 18:24:20|5451.56|5451.16|5452.19|5451.79|5452.19|5451.79|5451.44|5451.04|432
1721845470000|2024-07-24 18:24:30|5452.44|5452.04|5452.19|5451.79|5452.44|5452.04|5451.94|5451.54|499
1721845480000|2024-07-24 18:24:40|5451.94|5451.54|5451.94|5451.54|5451.94|5451.54|5451.56|5451.16|213
1721845490000|2024-07-24 18:24:50|5451.69|5451.29|5451.44|5451.04|5451.69|5451.29|5451.19|5450.79|276
1721845500000|2024-07-24 18:25:00|5451.19|5450.79|5452.19|5451.79|5452.19|5451.79|5451.19|5450.79|297
1721845510000|2024-07-24 18:25:10|5452.31|5451.91|5452.44|5452.04|5452.56|5452.16|5451.94|5451.54|280
1721845520000|2024-07-24 18:25:20|5452.31|5451.91|5453.19|5452.79|5453.19|5452.79|5452.31|5451.91|819
1721845530000|2024-07-24 18:25:30|5453.44|5453.04|5453.81|5453.41|5453.94|5453.54|5453.44|5453.04|446
1721845540000|2024-07-24 18:25:40|5453.69|5453.29|5453.44|5453.04|5453.94|5453.54|5453.44|5453.04|352
1721845550000|2024-07-24 18:25:50|5453.19|5452.79|5452.69|5452.29|5453.44|5453.04|5452.69|5452.29|572
1721845560000|2024-07-24 18:26:00|5452.94|5452.54|5452.69|5452.29|5453.44|5453.04|5452.69|5452.29|312
1721845570000|2024-07-24 18:26:10|5452.44|5452.04|5452.44|5452.04|5452.56|5452.16|5452.19|5451.79|421
1721845580000|2024-07-24 18:26:20|5452.19|5451.79|5451.69|5451.29|5452.19|5451.79|5451.69|5451.29|303
1721845590000|2024-07-24 18:26:30|5451.44|5451.04|5451.69|5451.29|5451.69|5451.29|5451.31|5450.91|324
1721845600000|2024-07-24 18:26:40|5451.56|5451.16|5451.06|5450.66|5451.69|5451.29|5450.94|5450.54|499
1721845610000|2024-07-24 18:26:50|5450.94|5450.54|5450.69|5450.29|5451.19|5450.79|5450.69|5450.29|588
1721845620000|2024-07-24 18:27:00|5450.56|5450.16|5450.69|5450.29|5450.94|5450.54|5450.44|5450.04|315
1721845630000|2024-07-24 18:27:10|5450.56|5450.16|5451.19|5450.79|5451.19|5450.79|5450.44|5450.04|193
1721845640000|2024-07-24 18:27:20|5451.06|5450.66|5450.94|5450.54|5451.19|5450.79|5450.94|5450.54|227
1721845650000|2024-07-24 18:27:30|5451.19|5450.79|5451.44|5451.04|5451.44|5451.04|5451.06|5450.66|123
1721845660000|2024-07-24 18:27:40|5451.69|5451.29|5451.44|5451.04|5451.94|5451.54|5451.44|5451.04|398
1721845670000|2024-07-24 18:27:50|5451.31|5450.91|5450.94|5450.54|5451.31|5450.91|5450.94|5450.54|233
1721845680000|2024-07-24 18:28:00|5450.69|5450.29|5450.69|5450.29|5450.94|5450.54|5450.69|5450.29|256
1721845690000|2024-07-24 18:28:10|5450.94|5450.54|5450.69|5450.29|5450.94|5450.54|5450.56|5450.16|239
1721845700000|2024-07-24 18:28:20|5450.94|5450.54|5450.94|5450.54|5450.94|5450.54|5450.81|5450.41|151
1721845710000|2024-07-24 18:28:30|5450.69|5450.29|5451.44|5451.04|5451.44|5451.04|5450.69|5450.29|400
1721845720000|2024-07-24 18:28:40|5451.56|5451.16|5450.94|5450.54|5451.56|5451.16|5450.94|5450.54|498
1721845730000|2024-07-24 18:28:50|5451.06|5450.66|5451.06|5450.66|5451.44|5451.04|5450.94|5450.54|211
1721845740000|2024-07-24 18:29:00|5450.94|5450.54|5450.56|5450.16|5450.94|5450.54|5450.44|5450.04|670
1721845750000|2024-07-24 18:29:10|5450.44|5450.04|5450.19|5449.79|5450.44|5450.04|5449.94|5449.54|562
1721845760000|2024-07-24 18:29:20|5449.94|5449.54|5450.31|5449.91|5450.31|5449.91|5449.94|5449.54|182
1721845770000|2024-07-24 18:29:30|5450.19|5449.79|5449.94|5449.54|5450.19|5449.79|5449.94|5449.54|197
1721845780000|2024-07-24 18:29:40|5450.19|5449.79|5450.19|5449.79|5450.19|5449.79|5449.94|5449.54|304
1721845790000|2024-07-24 18:29:50|5449.94|5449.54|5450.19|5449.79|5450.19|5449.79|5449.94|5449.54|288
1721845800000|2024-07-24 18:30:00|5449.94|5449.54|5450.44|5450.04|5450.69|5450.29|5449.94|5449.54|484
1721845810000|2024-07-24 18:30:10|5450.69|5450.29|5451.19|5450.79|5451.19|5450.79|5450.69|5450.29|318
1721845820000|2024-07-24 18:30:20|5451.44|5451.04|5451.44|5451.04|5451.69|5451.29|5451.44|5451.04|596
1721845830000|2024-07-24 18:30:30|5451.69|5451.29|5452.19|5451.79|5452.19|5451.79|5451.69|5451.29|492
1721845840000|2024-07-24 18:30:40|5452.44|5452.04|5452.44|5452.04|5452.44|5452.04|5452.19|5451.79|632
1721845850000|2024-07-24 18:30:50|5452.69|5452.29|5451.44|5451.04|5452.69|5452.29|5451.19|5450.79|686
1721845860000|2024-07-24 18:31:00|5451.69|5451.29|5451.94|5451.54|5452.19|5451.79|5451.69|5451.29|485
1721845870000|2024-07-24 18:31:10|5451.81|5451.41|5451.44|5451.04|5451.81|5451.41|5451.31|5450.91|167
1721845880000|2024-07-24 18:31:20|5451.19|5450.79|5451.44|5451.04|5451.69|5451.29|5451.19|5450.79|368
1721845890000|2024-07-24 18:31:30|5451.94|5451.54|5451.69|5451.29|5452.44|5452.04|5451.69|5451.29|468
1721845900000|2024-07-24 18:31:40|5451.81|5451.41|5451.94|5451.54|5452.19|5451.79|5451.81|5451.41|270
1721845910000|2024-07-24 18:31:50|5452.06|5451.66|5451.94|5451.54|5452.19|5451.79|5451.94|5451.54|141
1721845920000|2024-07-24 18:32:00|5451.69|5451.29|5451.69|5451.29|5452.19|5451.79|5451.69|5451.29|475
1721845930000|2024-07-24 18:32:10|5451.44|5451.04|5451.44|5451.04|5451.44|5451.04|5451.19|5450.79|341
1721845940000|2024-07-24 18:32:20|5451.31|5450.91|5451.19|5450.79|5451.31|5450.91|5451.19|5450.79|54
1721845950000|2024-07-24 18:32:30|5451.06|5450.66|5451.19|5450.79|5451.19|5450.79|5451.06|5450.66|239
1721845960000|2024-07-24 18:32:40|5451.44|5451.04|5451.44|5451.04|5451.44|5451.04|5451.06|5450.66|290
1721845970000|2024-07-24 18:32:50|5451.31|5450.91|5450.94|5450.54|5451.31|5450.91|5450.94|5450.54|212
1721845980000|2024-07-24 18:33:00|5451.06|5450.66|5450.94|5450.54|5451.19|5450.79|5450.94|5450.54|257
1721845990000|2024-07-24 18:33:10|5450.81|5450.41|5450.69|5450.29|5450.94|5450.54|5450.69|5450.29|415
1721846000000|2024-07-24 18:33:20|5450.44|5450.04|5450.69|5450.29|5450.69|5450.29|5450.44|5450.04|241
1721846010000|2024-07-24 18:33:30|5450.56|5450.16|5450.44|5450.04|5450.56|5450.16|5450.44|5450.04|106
1721846020000|2024-07-24 18:33:40|5450.31|5449.91|5450.19|5449.79|5450.44|5450.04|5450.19|5449.79|184
1721846030000|2024-07-24 18:33:50|5450.44|5450.04|5450.44|5450.04|5450.44|5450.04|5450.44|5450.04|159
1721846040000|2024-07-24 18:34:00|5450.31|5449.91|5450.69|5450.29|5450.69|5450.29|5450.19|5449.79|500
1721846050000|2024-07-24 18:34:10|5450.56|5450.16|5450.19|5449.79|5450.56|5450.16|5450.19|5449.79|125
1721846060000|2024-07-24 18:34:20|5450.44|5450.04|5450.19|5449.79|5450.44|5450.04|5450.19|5449.79|203
1721846070000|2024-07-24 18:34:30|5450.06|5449.66|5449.44|5449.04|5450.06|5449.66|5449.44|5449.04|711
1721846080000|2024-07-24 18:34:40|5449.19|5448.79|5449.19|5448.79|5449.44|5449.04|5449.19|5448.79|388
1721846090000|2024-07-24 18:34:50|||||||||158
1721846100000|2024-07-24 18:35:00|5449.31|5448.91|5449.44|5449.04|5449.69|5449.29|5449.31|5448.91|314
1721846110000|2024-07-24 18:35:10|5449.19|5448.79|5449.44|5449.04|5449.44|5449.04|5448.94|5448.54|527
1721846120000|2024-07-24 18:35:20|5449.19|5448.79|5449.44|5449.04|5449.44|5449.04|5448.94|5448.54|280
1721846130000|2024-07-24 18:35:30|5449.31|5448.91|5449.69|5449.29|5449.69|5449.29|5449.19|5448.79|316
1721846140000|2024-07-24 18:35:40|5449.94|5449.54|5450.19|5449.79|5450.19|5449.79|5449.69|5449.29|422
1721846150000|2024-07-24 18:35:50|5449.94|5449.54|5450.44|5450.04|5450.44|5450.04|5449.94|5449.54|377
1721846160000|2024-07-24 18:36:00|5450.19|5449.79|5450.19|5449.79|5450.19|5449.79|5449.94|5449.54|446
1721846170000|2024-07-24 18:36:10|5450.44|5450.04|5450.19|5449.79|5450.44|5450.04|5449.94|5449.54|197
1721846180000|2024-07-24 18:36:20|5449.94|5449.54|5449.94|5449.54|5450.19|5449.79|5449.94|5449.54|69
1721846190000|2024-07-24 18:36:30|5450.19|5449.79|5450.19|5449.79|5450.19|5449.79|5450.19|5449.79|156
1721846200000|2024-07-24 18:36:40|5449.94|5449.54|5450.94|5450.54|5450.94|5450.54|5449.94|5449.54|342
1721846210000|2024-07-24 18:36:50|5451.06|5450.66|5451.69|5451.29|5451.69|5451.29|5451.06|5450.66|720
1721846220000|2024-07-24 18:37:00|5451.94|5451.54|5451.44|5451.04|5452.19|5451.79|5451.44|5451.04|703
1721846230000|2024-07-24 18:37:10|5451.19|5450.79|5450.94|5450.54|5451.19|5450.79|5450.69|5450.29|398
1721846240000|2024-07-24 18:37:20|5450.81|5450.41|5451.44|5451.04|5451.94|5451.54|5450.81|5450.41|1109
1721846250000|2024-07-24 18:37:30|5451.31|5450.91|5450.94|5450.54|5451.44|5451.04|5450.94|5450.54|213
1721846260000|2024-07-24 18:37:40|5450.69|5450.29|5450.44|5450.04|5450.69|5450.29|5450.44|5450.04|317
1721846270000|2024-07-24 18:37:50|5450.19|5449.79|5450.19|5449.79|5450.31|5449.91|5450.19|5449.79|211
1721846280000|2024-07-24 18:38:00|||||||||83
1721846290000|2024-07-24 18:38:10|5450.31|5449.91|5450.94|5450.54|5450.94|5450.54|5450.19|5449.79|403
1721846300000|2024-07-24 18:38:20|5451.19|5450.79|5451.19|5450.79|5451.19|5450.79|5450.81|5450.41|491
1721846310000|2024-07-24 18:38:30|5451.44|5451.04|5450.44|5450.04|5451.44|5451.04|5450.44|5450.04|238
1721846320000|2024-07-24 18:38:40|5450.31|5449.91|5450.69|5450.29|5450.69|5450.29|5450.19|5449.79|252
1721846330000|2024-07-24 18:38:50|5450.56|5450.16|5450.44|5450.04|5450.94|5450.54|5450.44|5450.04|254
1721846340000|2024-07-24 18:39:00|5450.56|5450.16|5450.69|5450.29|5450.94|5450.54|5450.56|5450.16|341
1721846350000|2024-07-24 18:39:10|5450.94|5450.54|5450.69|5450.29|5451.19|5450.79|5450.69|5450.29|234
1721846360000|2024-07-24 18:39:20|5450.44|5450.04|5450.69|5450.29|5450.69|5450.29|5450.44|5450.04|494
1721846370000|2024-07-24 18:39:30|5450.44|5450.04|5450.94|5450.54|5450.94|5450.54|5450.44|5450.04|284
1721846380000|2024-07-24 18:39:40|5450.81|5450.41|5450.69|5450.29|5451.19|5450.79|5450.69|5450.29|330
1721846390000|2024-07-24 18:39:50|5450.81|5450.41|5450.69|5450.29|5450.94|5450.54|5450.69|5450.29|371
1721846400000|2024-07-24 18:40:00|5450.56|5450.16|5450.44|5450.04|5450.69|5450.29|5450.44|5450.04|328
1721846410000|2024-07-24 18:40:10|5450.69|5450.29|5450.69|5450.29|5450.69|5450.29|5450.56|5450.16|286
1721846420000|2024-07-24 18:40:20|5450.94|5450.54|5450.94|5450.54|5451.19|5450.79|5450.69|5450.29|340
1721846430000|2024-07-24 18:40:30|5450.69|5450.29|5451.19|5450.79|5451.19|5450.79|5450.69|5450.29|176
1721846440000|2024-07-24 18:40:40|5451.31|5450.91|5450.94|5450.54|5451.31|5450.91|5450.94|5450.54|292
1721846450000|2024-07-24 18:40:50|5450.81|5450.41|5450.69|5450.29|5450.94|5450.54|5450.69|5450.29|186
1721846460000|2024-07-24 18:41:00|5450.94|5450.54|5451.44|5451.04|5451.44|5451.04|5450.69|5450.29|237
1721846470000|2024-07-24 18:41:10|5451.31|5450.91|5451.19|5450.79|5451.31|5450.91|5450.94|5450.54|260
1721846480000|2024-07-24 18:41:20|5450.94|5450.54|5450.44|5450.04|5450.94|5450.54|5450.44|5450.04|160
1721846490000|2024-07-24 18:41:30|5450.69|5450.29|5450.44|5450.04|5450.69|5450.29|5450.44|5450.04|415
1721846500000|2024-07-24 18:41:40|5449.19|5448.79|5449.44|5449.04|5449.69|5449.29|5449.19|5448.79|1763
1721846510000|2024-07-24 18:41:50|5449.19|5448.79|5449.44|5449.04|5449.69|5449.29|5449.19|5448.79|301
1721846520000|2024-07-24 18:42:00|5449.69|5449.29|5448.44|5448.04|5449.69|5449.29|5448.44|5448.04|581
1721846530000|2024-07-24 18:42:10|5448.19|5447.79|5447.69|5447.29|5448.19|5447.79|5447.19|5446.79|1761
1721846540000|2024-07-24 18:42:20|5447.44|5447.04|5447.44|5447.04|5447.94|5447.54|5447.44|5447.04|706
1721846550000|2024-07-24 18:42:30|5447.69|5447.29|5447.69|5447.29|5447.81|5447.41|5447.44|5447.04|327
1721846560000|2024-07-24 18:42:40|5447.56|5447.16|5446.44|5446.04|5447.56|5447.16|5446.44|5446.04|794
1721846570000|2024-07-24 18:42:50|5446.19|5445.79|5445.94|5445.54|5446.19|5445.79|5445.44|5445.04|1457
1721846580000|2024-07-24 18:43:00|5446.19|5445.79|5444.69|5444.29|5446.19|5445.79|5444.69|5444.29|993
1721846590000|2024-07-24 18:43:10|5444.56|5444.16|5444.44|5444.04|5444.56|5444.16|5443.44|5443.04|2259
1721846600000|2024-07-24 18:43:20|5444.69|5444.29|5444.94|5444.54|5444.94|5444.54|5444.44|5444.04|1196
1721846610000|2024-07-24 18:43:30|5444.69|5444.29|5444.44|5444.04|5444.94|5444.54|5444.19|5443.79|480
1721846620000|2024-07-24 18:43:40|5443.94|5443.54|5443.44|5443.04|5443.94|5443.54|5443.44|5443.04|930
1721846630000|2024-07-24 18:43:50|5443.69|5443.29|5444.19|5443.79|5444.44|5444.04|5443.69|5443.29|757
1721846640000|2024-07-24 18:44:00|5443.94|5443.54|5443.19|5442.79|5443.94|5443.54|5443.06|5442.66|1035
1721846650000|2024-07-24 18:44:10|5443.69|5443.29|5442.94|5442.54|5443.69|5443.29|5442.94|5442.54|918
1721846660000|2024-07-24 18:44:20|5443.19|5442.79|5443.19|5442.79|5443.94|5443.54|5443.19|5442.79|767
1721846670000|2024-07-24 18:44:30|5443.44|5443.04|5443.31|5442.91|5443.69|5443.29|5443.19|5442.79|812
1721846680000|2024-07-24 18:44:40|5443.19|5442.79|5443.44|5443.04|5443.44|5443.04|5442.94|5442.54|373
1721846690000|2024-07-24 18:44:50|5443.69|5443.29|5442.69|5442.29|5443.69|5443.29|5442.69|5442.29|1204
1721846700000|2024-07-24 18:45:00|5442.94|5442.54|5443.94|5443.54|5443.94|5443.54|5442.19|5441.79|2194
1721846710000|2024-07-24 18:45:10|5443.69|5443.29|5444.19|5443.79|5444.44|5444.04|5443.69|5443.29|811
1721846720000|2024-07-24 18:45:20|5444.31|5443.91|5444.69|5444.29|5444.69|5444.29|5444.31|5443.91|371
1721846730000|2024-07-24 18:45:30|5444.56|5444.16|5445.44|5445.04|5445.44|5445.04|5444.44|5444.04|1244
1721846740000|2024-07-24 18:45:40|5445.69|5445.29|5445.94|5445.54|5446.19|5445.79|5445.44|5445.04|1044
1721846750000|2024-07-24 18:45:50|5445.69|5445.29|5445.94|5445.54|5446.44|5446.04|5445.69|5445.29|398
1721846760000|2024-07-24 18:46:00|5446.19|5445.79|5444.69|5444.29|5446.19|5445.79|5444.44|5444.04|956
1721846770000|2024-07-24 18:46:10|5444.44|5444.04|5444.19|5443.79|5444.44|5444.04|5443.69|5443.29|547
1721846780000|2024-07-24 18:46:20|5443.94|5443.54|5443.69|5443.29|5443.94|5443.54|5443.44|5443.04|430
1721846790000|2024-07-24 18:46:30|5443.44|5443.04|5442.94|5442.54|5443.69|5443.29|5442.69|5442.29|638
1721846800000|2024-07-24 18:46:40|5442.81|5442.41|5442.69|5442.29|5442.94|5442.54|5442.69|5442.29|714
1721846810000|2024-07-24 18:46:50|5442.56|5442.16|5442.69|5442.29|5442.94|5442.54|5442.44|5442.04|662
1721846820000|2024-07-24 18:47:00|5442.44|5442.04|5442.69|5442.29|5443.19|5442.79|5442.44|5442.04|571
1721846830000|2024-07-24 18:47:10|5442.81|5442.41|5442.69|5442.29|5442.81|5442.41|5442.19|5441.79|915
1721846840000|2024-07-24 18:47:20|5442.94|5442.54|5442.69|5442.29|5442.94|5442.54|5442.44|5442.04|232
1721846850000|2024-07-24 18:47:30|5442.44|5442.04|5442.44|5442.04|5442.94|5442.54|5442.19|5441.79|526
1721846860000|2024-07-24 18:47:40|5442.31|5441.91|5442.69|5442.29|5442.94|5442.54|5442.19|5441.79|684
1721846870000|2024-07-24 18:47:50|5442.44|5442.04|5442.44|5442.04|5442.44|5442.04|5442.19|5441.79|411
1721846880000|2024-07-24 18:48:00|5442.31|5441.91|5440.69|5440.29|5442.31|5441.91|5440.69|5440.29|1118
1721846890000|2024-07-24 18:48:10|5440.94|5440.54|5440.19|5439.79|5441.19|5440.79|5439.69|5439.29|1833
1721846900000|2024-07-24 18:48:20|5439.94|5439.54|5440.19|5439.79|5440.19|5439.79|5439.44|5439.04|1530
1721846910000|2024-07-24 18:48:30|5439.69|5439.29|5439.69|5439.29|5439.69|5439.29|5439.19|5438.79|798
1721846920000|2024-07-24 18:48:40|5439.44|5439.04|5439.44|5439.04|5439.69|5439.29|5439.06|5438.66|727
1721846930000|2024-07-24 18:48:50|5439.19|5438.79|5438.94|5438.54|5439.19|5438.79|5438.69|5438.29|675
1721846940000|2024-07-24 18:49:00|5439.19|5438.79|5440.19|5439.79|5440.19|5439.79|5438.69|5438.29|1410
1721846950000|2024-07-24 18:49:10|5439.94|5439.54|5439.69|5439.29|5440.19|5439.79|5439.44|5439.04|924
1721846960000|2024-07-24 18:49:20|5439.56|5439.16|5438.69|5438.29|5439.56|5439.16|5438.69|5438.29|797
1721846970000|2024-07-24 18:49:30|5438.44|5438.04|5438.94|5438.54|5438.94|5438.54|5438.19|5437.79|1334
1721846980000|2024-07-24 18:49:40|5439.19|5438.79|5439.44|5439.04|5439.69|5439.29|5438.94|5438.54|595
1721846990000|2024-07-24 18:49:50|5439.69|5439.29|5439.19|5438.79|5439.69|5439.29|5438.94|5438.54|415
1721847000000|2024-07-24 18:50:00|5439.44|5439.04|5438.94|5438.54|5439.94|5439.54|5438.94|5438.54|941
1721847010000|2024-07-24 18:50:10|5439.19|5438.79|5439.19|5438.79|5439.44|5439.04|5438.94|5438.54|619
1721847020000|2024-07-24 18:50:20|5438.94|5438.54|5438.19|5437.79|5439.19|5438.79|5438.19|5437.79|819
1721847030000|2024-07-24 18:50:30|5438.06|5437.66|5437.44|5437.04|5438.44|5438.04|5437.44|5437.04|2170
1721847040000|2024-07-24 18:50:40|5437.19|5436.79|5437.44|5437.04|5437.69|5437.29|5437.19|5436.79|674
1721847050000|2024-07-24 18:50:50|5437.69|5437.29|5436.94|5436.54|5437.69|5437.29|5436.94|5436.54|780
1721847060000|2024-07-24 18:51:00|5437.19|5436.79|5436.94|5436.54|5437.44|5437.04|5436.44|5436.04|1527
1721847070000|2024-07-24 18:51:10|5437.19|5436.79|5436.19|5435.79|5437.19|5436.79|5436.19|5435.79|620
1721847080000|2024-07-24 18:51:20|5435.94|5435.54|5435.44|5435.04|5436.06|5435.66|5435.19|5434.79|792
1721847090000|2024-07-24 18:51:30|5435.69|5435.29|5436.19|5435.79|5436.94|5436.54|5435.69|5435.29|1657
1721847100000|2024-07-24 18:51:40|5435.94|5435.54|5434.94|5434.54|5435.94|5435.54|5434.94|5434.54|979
1721847110000|2024-07-24 18:51:50|5435.19|5434.79|5435.69|5435.29|5435.69|5435.29|5434.69|5434.29|1273
1721847120000|2024-07-24 18:52:00|5435.94|5435.54|5436.44|5436.04|5436.94|5436.54|5435.44|5435.04|1624
1721847130000|2024-07-24 18:52:10|5436.56|5436.16|5437.19|5436.79|5437.19|5436.79|5435.44|5435.04|1867
1721847140000|2024-07-24 18:52:20|5436.69|5436.29|5436.44|5436.04|5436.69|5436.29|5435.19|5434.79|1588
1721847150000|2024-07-24 18:52:30|5436.69|5436.29|5438.44|5438.04|5439.19|5438.79|5436.69|5436.29|4511
1721847160000|2024-07-24 18:52:40|5438.19|5437.79|5438.44|5438.04|5438.94|5438.54|5438.19|5437.79|1593
1721847170000|2024-07-24 18:52:50|5438.94|5438.54|5437.44|5437.04|5438.94|5438.54|5437.44|5437.04|727
1721847180000|2024-07-24 18:53:00|5437.31|5436.91|5438.19|5437.79|5438.19|5437.79|5437.19|5436.79|724
1721847190000|2024-07-24 18:53:10|5438.44|5438.04|5438.44|5438.04|5438.69|5438.29|5438.19|5437.79|654
1721847200000|2024-07-24 18:53:20|5438.19|5437.79|5438.06|5437.66|5438.94|5438.54|5437.69|5437.29|985
1721847210000|2024-07-24 18:53:30|5437.94|5437.54|5438.19|5437.79|5438.19|5437.79|5437.69|5437.29|562
1721847220000|2024-07-24 18:53:40|5437.94|5437.54|5437.44|5437.04|5438.19|5437.79|5437.19|5436.79|630
1721847230000|2024-07-24 18:53:50|5437.19|5436.79|5437.44|5437.04|5437.69|5437.29|5437.19|5436.79|572
1721847240000|2024-07-24 18:54:00|5437.69|5437.29|5437.44|5437.04|5437.94|5437.54|5437.19|5436.79|374
1721847250000|2024-07-24 18:54:10|5437.69|5437.29|5437.44|5437.04|5437.69|5437.29|5437.19|5436.79|248
1721847260000|2024-07-24 18:54:20|5437.19|5436.79|5437.31|5436.91|5437.69|5437.29|5437.19|5436.79|341
1721847270000|2024-07-24 18:54:30|5437.44|5437.04|5437.94|5437.54|5437.94|5437.54|5437.19|5436.79|581
1721847280000|2024-07-24 18:54:40|5437.69|5437.29|5437.69|5437.29|5438.19|5437.79|5437.69|5437.29|441
1721847290000|2024-07-24 18:54:50|5437.56|5437.16|5437.94|5437.54|5437.94|5437.54|5437.44|5437.04|493
1721847300000|2024-07-24 18:55:00|5437.69|5437.29|5437.94|5437.54|5438.19|5437.79|5437.44|5437.04|562
1721847310000|2024-07-24 18:55:10|5438.19|5437.79|5439.69|5439.29|5440.19|5439.79|5438.19|5437.79|1147
1721847320000|2024-07-24 18:55:20|5439.94|5439.54|5440.94|5440.54|5440.94|5440.54|5439.94|5439.54|1188
1721847330000|2024-07-24 18:55:30|5440.69|5440.29|5440.69|5440.29|5440.94|5440.54|5440.44|5440.04|487
1721847340000|2024-07-24 18:55:40|5440.94|5440.54|5441.19|5440.79|5441.44|5441.04|5440.19|5439.79|1275
1721847350000|2024-07-24 18:55:50|5440.94|5440.54|5441.19|5440.79|5441.44|5441.04|5440.69|5440.29|458
1721847360000|2024-07-24 18:56:00|5441.06|5440.66|5439.44|5439.04|5441.06|5440.66|5439.44|5439.04|978
1721847370000|2024-07-24 18:56:10|5439.69|5439.29|5440.19|5439.79|5440.44|5440.04|5439.19|5438.79|625
1721847380000|2024-07-24 18:56:20|5440.31|5439.91|5440.69|5440.29|5440.94|5440.54|5440.31|5439.91|360
1721847390000|2024-07-24 18:56:30|5440.56|5440.16|5440.69|5440.29|5440.94|5440.54|5440.44|5440.04|449
1721847400000|2024-07-24 18:56:40|5440.44|5440.04|5440.44|5440.04|5440.69|5440.29|5440.19|5439.79|471
1721847410000|2024-07-24 18:56:50|5440.19|5439.79|5440.19|5439.79|5440.19|5439.79|5439.69|5439.29|609
1721847420000|2024-07-24 18:57:00|5439.94|5439.54|5439.69|5439.29|5440.19|5439.79|5439.69|5439.29|455
1721847430000|2024-07-24 18:57:10|5439.81|5439.41|5440.94|5440.54|5441.19|5440.79|5439.81|5439.41|902
1721847440000|2024-07-24 18:57:20|5441.19|5440.79|5441.44|5441.04|5441.69|5441.29|5440.94|5440.54|524
1721847450000|2024-07-24 18:57:30|5441.69|5441.29|5441.69|5441.29|5441.94|5441.54|5441.44|5441.04|572
1721847460000|2024-07-24 18:57:40|5441.44|5441.04|5442.19|5441.79|5442.19|5441.79|5441.44|5441.04|565
1721847470000|2024-07-24 18:57:50|5442.44|5442.04|5441.94|5441.54|5442.44|5442.04|5441.94|5441.54|493
1721847480000|2024-07-24 18:58:00|5442.19|5441.79|5441.44|5441.04|5442.19|5441.79|5441.19|5440.79|508
1721847490000|2024-07-24 18:58:10|5441.19|5440.79|5441.19|5440.79|5441.19|5440.79|5440.69|5440.29|408
1721847500000|2024-07-24 18:58:20|5441.44|5441.04|5441.44|5441.04|5441.94|5441.54|5441.19|5440.79|598
1721847510000|2024-07-24 18:58:30|5441.69|5441.29|5441.69|5441.29|5441.69|5441.29|5441.56|5441.16|289
1721847520000|2024-07-24 18:58:40|5441.94|5441.54|5441.69|5441.29|5442.19|5441.79|5441.69|5441.29|344
1721847530000|2024-07-24 18:58:50|5441.81|5441.41|5442.44|5442.04|5442.44|5442.04|5441.69|5441.29|473
1721847540000|2024-07-24 18:59:00|5442.31|5441.91|5441.19|5440.79|5442.44|5442.04|5441.19|5440.79|386
1721847550000|2024-07-24 18:59:10|5441.31|5440.91|5441.19|5440.79|5441.69|5441.29|5441.19|5440.79|397
1721847560000|2024-07-24 18:59:20|5441.31|5440.91|5440.69|5440.29|5441.44|5441.04|5440.69|5440.29|252
1721847570000|2024-07-24 18:59:30|5440.44|5440.04|5441.69|5441.29|5441.69|5441.29|5440.44|5440.04|555
1721847580000|2024-07-24 18:59:40|5441.81|5441.41|5441.94|5441.54|5441.94|5441.54|5441.69|5441.29|266
1721847590000|2024-07-24 18:59:50|5441.81|5441.41|5441.44|5441.04|5441.94|5441.54|5441.19|5440.79|515
1721847600000|2024-07-24 19:00:00|5440.94|5440.54|5441.69|5441.29|5441.69|5441.29|5440.94|5440.54|595
1721847610000|2024-07-24 19:00:10|5441.94|5441.54|5442.19|5441.79|5442.19|5441.79|5441.44|5441.04|650
1721847620000|2024-07-24 19:00:20|5442.44|5442.04|5442.44|5442.04|5442.69|5442.29|5442.19|5441.79|643
1721847630000|2024-07-24 19:00:30|5442.19|5441.79|5440.94|5440.54|5442.19|5441.79|5440.94|5440.54|642
1721847640000|2024-07-24 19:00:40|5441.06|5440.66|5440.94|5440.54|5441.44|5441.04|5440.69|5440.29|514
1721847650000|2024-07-24 19:00:50|5441.19|5440.79|5440.69|5440.29|5441.19|5440.79|5440.44|5440.04|392
1721847660000|2024-07-24 19:01:00|5440.56|5440.16|5439.44|5439.04|5440.69|5440.29|5439.44|5439.04|1065
1721847670000|2024-07-24 19:01:10|5439.19|5438.79|5438.44|5438.04|5439.44|5439.04|5438.19|5437.79|851
1721847680000|2024-07-24 19:01:20|5438.94|5438.54|5437.94|5437.54|5438.94|5438.54|5437.94|5437.54|508
1721847690000|2024-07-24 19:01:30|5437.69|5437.29|5437.69|5437.29|5437.94|5437.54|5437.44|5437.04|423
1721847700000|2024-07-24 19:01:40|5437.44|5437.04|5437.94|5437.54|5438.19|5437.79|5437.44|5437.04|594
1721847710000|2024-07-24 19:01:50|5438.19|5437.79|5438.94|5438.54|5438.94|5438.54|5438.19|5437.79|522
1721847720000|2024-07-24 19:02:00|5439.19|5438.79|5439.69|5439.29|5439.69|5439.29|5438.44|5438.04|491
1721847730000|2024-07-24 19:02:10|5439.81|5439.41|5440.44|5440.04|5440.69|5440.29|5439.69|5439.29|803
1721847740000|2024-07-24 19:02:20|5440.19|5439.79|5440.94|5440.54|5441.19|5440.79|5440.19|5439.79|658
1721847750000|2024-07-24 19:02:30|5441.19|5440.79|5441.69|5441.29|5441.81|5441.41|5441.19|5440.79|609
1721847760000|2024-07-24 19:02:40|5441.94|5441.54|5441.94|5441.54|5442.19|5441.79|5441.44|5441.04|940
1721847770000|2024-07-24 19:02:50|5441.69|5441.29|5440.94|5440.54|5441.81|5441.41|5440.94|5440.54|611
1721847780000|2024-07-24 19:03:00|5441.19|5440.79|5439.94|5439.54|5441.19|5440.79|5439.69|5439.29|774
1721847790000|2024-07-24 19:03:10|5439.69|5439.29|5439.69|5439.29|5440.44|5440.04|5439.69|5439.29|428
1721847800000|2024-07-24 19:03:20|5439.94|5439.54|5440.69|5440.29|5440.69|5440.29|5439.94|5439.54|432
1721847810000|2024-07-24 19:03:30|5440.44|5440.04|5440.19|5439.79|5440.69|5440.29|5440.19|5439.79|222
1721847820000|2024-07-24 19:03:40|5439.94|5439.54|5438.94|5438.54|5439.94|5439.54|5438.94|5438.54|611
1721847830000|2024-07-24 19:03:50|5438.69|5438.29|5438.69|5438.29|5438.94|5438.54|5438.69|5438.29|401
1721847840000|2024-07-24 19:04:00|5438.44|5438.04|5438.19|5437.79|5438.44|5438.04|5438.19|5437.79|567
1721847850000|2024-07-24 19:04:10|5437.94|5437.54|5437.69|5437.29|5437.94|5437.54|5437.19|5436.79|598
1721847860000|2024-07-24 19:04:20|5437.44|5437.04|5438.44|5438.04|5438.44|5438.04|5437.44|5437.04|553
1721847870000|2024-07-24 19:04:30|5438.19|5437.79|5438.19|5437.79|5438.19|5437.79|5437.94|5437.54|264
1721847880000|2024-07-24 19:04:40|5438.44|5438.04|5439.19|5438.79|5439.19|5438.79|5438.44|5438.04|552
1721847890000|2024-07-24 19:04:50|5439.44|5439.04|5438.94|5438.54|5439.44|5439.04|5438.69|5438.29|537
1721847900000|2024-07-24 19:05:00|5439.19|5438.79|5439.44|5439.04|5439.69|5439.29|5439.19|5438.79|453
1721847910000|2024-07-24 19:05:10|5439.31|5438.91|5439.69|5439.29|5440.19|5439.79|5439.19|5438.79|413
1721847920000|2024-07-24 19:05:20|5439.56|5439.16|5438.69|5438.29|5439.56|5439.16|5438.19|5437.79|509
1721847930000|2024-07-24 19:05:30|5438.56|5438.16|5438.69|5438.29|5438.81|5438.41|5438.19|5437.79|573
1721847940000|2024-07-24 19:05:40|5438.81|5438.41|5439.69|5439.29|5441.19|5440.79|5438.81|5438.41|2343
1721847950000|2024-07-24 19:05:50|5439.94|5439.54|5438.69|5438.29|5439.94|5439.54|5438.69|5438.29|631
1721847960000|2024-07-24 19:06:00|5438.94|5438.54|5438.69|5438.29|5439.44|5439.04|5438.44|5438.04|477
1721847970000|2024-07-24 19:06:10|5438.94|5438.54|5438.44|5438.04|5439.19|5438.79|5438.44|5438.04|275
1721847980000|2024-07-24 19:06:20|5438.19|5437.79|5437.69|5437.29|5438.19|5437.79|5437.69|5437.29|674
1721847990000|2024-07-24 19:06:30|5437.44|5437.04|5437.69|5437.29|5437.69|5437.29|5437.44|5437.04|424
1721848000000|2024-07-24 19:06:40|5437.44|5437.04|5438.19|5437.79|5438.19|5437.79|5437.19|5436.79|631
1721848010000|2024-07-24 19:06:50|5438.06|5437.66|5437.69|5437.29|5438.19|5437.79|5437.44|5437.04|381
1721848020000|2024-07-24 19:07:00|5437.94|5437.54|5437.44|5437.04|5437.94|5437.54|5437.44|5437.04|478
1721848030000|2024-07-24 19:07:10|5437.69|5437.29|5437.69|5437.29|5437.94|5437.54|5437.44|5437.04|539
1721848040000|2024-07-24 19:07:20|5438.19|5437.79|5437.69|5437.29|5438.19|5437.79|5437.69|5437.29|598
1721848050000|2024-07-24 19:07:30|5437.94|5437.54|5437.19|5436.79|5437.94|5437.54|5437.19|5436.79|374
1721848060000|2024-07-24 19:07:40|5437.44|5437.04|5436.69|5436.29|5437.44|5437.04|5436.69|5436.29|499
1721848070000|2024-07-24 19:07:50|5436.94|5436.54|5436.94|5436.54|5436.94|5436.54|5436.56|5436.16|560
1721848080000|2024-07-24 19:08:00|5437.19|5436.79|5436.69|5436.29|5437.19|5436.79|5436.69|5436.29|542
1721848090000|2024-07-24 19:08:10|5436.81|5436.41|5436.94|5436.54|5437.19|5436.79|5436.69|5436.29|486
1721848100000|2024-07-24 19:08:20|5436.69|5436.29|5436.19|5435.79|5436.94|5436.54|5436.19|5435.79|474
1721848110000|2024-07-24 19:08:30|5436.44|5436.04|5435.69|5435.29|5436.69|5436.29|5435.44|5435.04|1049
1721848120000|2024-07-24 19:08:40|5435.56|5435.16|5435.69|5435.29|5435.69|5435.29|5435.19|5434.79|976
1721848130000|2024-07-24 19:08:50|5435.44|5435.04|5435.69|5435.29|5435.94|5435.54|5435.44|5435.04|314
1721848140000|2024-07-24 19:09:00|5435.56|5435.16|5436.19|5435.79|5436.69|5436.29|5435.56|5435.16|760
1721848150000|2024-07-24 19:09:10|5436.44|5436.04|5437.44|5437.04|5437.44|5437.04|5436.44|5436.04|647
1721848160000|2024-07-24 19:09:20|5436.94|5436.54|5436.94|5436.54|5437.69|5437.29|5436.94|5436.54|665
1721848170000|2024-07-24 19:09:30|5436.69|5436.29|5437.19|5436.79|5437.44|5437.04|5436.69|5436.29|325
1721848180000|2024-07-24 19:09:40|5437.44|5437.04|5437.44|5437.04|5437.94|5437.54|5437.44|5437.04|534
1721848190000|2024-07-24 19:09:50|5437.31|5436.91|5437.44|5437.04|5437.69|5437.29|5436.94|5436.54|402
1721848200000|2024-07-24 19:10:00|5437.31|5436.91|5438.19|5437.79|5438.19|5437.79|5437.31|5436.91|629
1721848210000|2024-07-24 19:10:10|5438.31|5437.91|5437.44|5437.04|5438.44|5438.04|5437.44|5437.04|459
1721848220000|2024-07-24 19:10:20|5437.31|5436.91|5437.44|5437.04|5437.69|5437.29|5437.31|5436.91|529
1721848230000|2024-07-24 19:10:30|5437.56|5437.16|5437.19|5436.79|5438.19|5437.79|5437.19|5436.79|690
1721848240000|2024-07-24 19:10:40|5437.31|5436.91|5437.94|5437.54|5437.94|5437.54|5437.31|5436.91|337
1721848250000|2024-07-24 19:10:50|5437.69|5437.29|5437.94|5437.54|5438.19|5437.79|5437.69|5437.29|363
1721848260000|2024-07-24 19:11:00|5437.81|5437.41|5437.19|5436.79|5437.81|5437.41|5437.19|5436.79|471
1721848270000|2024-07-24 19:11:10|5437.44|5437.04|5437.69|5437.29|5437.69|5437.29|5437.19|5436.79|486
1721848280000|2024-07-24 19:11:20|5437.94|5437.54|5438.44|5438.04|5438.44|5438.04|5437.69|5437.29|298
1721848290000|2024-07-24 19:11:30|5437.94|5437.54|5438.19|5437.79|5438.19|5437.79|5437.56|5437.16|360
1721848300000|2024-07-24 19:11:40|5437.94|5437.54|5436.44|5436.04|5438.19|5437.79|5436.44|5436.04|750
1721848310000|2024-07-24 19:11:50|5436.69|5436.29|5436.69|5436.29|5436.94|5436.54|5436.56|5436.16|436
1721848320000|2024-07-24 19:12:00|5436.44|5436.04|5436.69|5436.29|5437.19|5436.79|5436.44|5436.04|636
1721848330000|2024-07-24 19:12:10|5436.94|5436.54|5436.94|5436.54|5436.94|5436.54|5436.94|5436.54|353
1721848340000|2024-07-24 19:12:20|5436.69|5436.29|5436.19|5435.79|5436.69|5436.29|5436.06|5435.66|434
1721848350000|2024-07-24 19:12:30|5436.44|5436.04|5436.69|5436.29|5436.69|5436.29|5436.19|5435.79|549
1721848360000|2024-07-24 19:12:40|5436.94|5436.54|5437.19|5436.79|5437.19|5436.79|5436.69|5436.29|380
1721848370000|2024-07-24 19:12:50|5436.94|5436.54|5436.69|5436.29|5436.94|5436.54|5436.44|5436.04|371
1721848380000|2024-07-24 19:13:00|5436.56|5436.16|5436.31|5435.91|5436.94|5436.54|5436.31|5435.91|376
1721848390000|2024-07-24 19:13:10|5436.44|5436.04|5436.69|5436.29|5436.69|5436.29|5436.19|5435.79|391
1721848400000|2024-07-24 19:13:20|5436.94|5436.54|5437.44|5437.04|5437.44|5437.04|5436.44|5436.04|360
1721848410000|2024-07-24 19:13:30|5437.56|5437.16|5437.69|5437.29|5438.19|5437.79|5437.44|5437.04|471
1721848420000|2024-07-24 19:13:40|5437.44|5437.04|5437.44|5437.04|5437.69|5437.29|5437.44|5437.04|439
1721848430000|2024-07-24 19:13:50|5437.69|5437.29|5437.69|5437.29|5438.19|5437.79|5437.44|5437.04|382
1721848440000|2024-07-24 19:14:00|5437.44|5437.04|5436.94|5436.54|5437.69|5437.29|5436.94|5436.54|654
1721848450000|2024-07-24 19:14:10|5437.19|5436.79|5436.94|5436.54|5437.19|5436.79|5436.69|5436.29|502
1721848460000|2024-07-24 19:14:20|5437.69|5437.29|5437.44|5437.04|5437.69|5437.29|5437.19|5436.79|309
1721848470000|2024-07-24 19:14:30|5437.19|5436.79|5437.19|5436.79|5437.19|5436.79|5436.94|5436.54|359
1721848480000|2024-07-24 19:14:40|5437.31|5436.91|5438.06|5437.66|5438.19|5437.79|5437.19|5436.79|361
1721848490000|2024-07-24 19:14:50|5437.94|5437.54|5437.69|5437.29|5438.19|5437.79|5437.44|5437.04|432
1721848500000|2024-07-24 19:15:00|5437.94|5437.54|5437.19|5436.79|5437.94|5437.54|5437.19|5436.79|636
1721848510000|2024-07-24 19:15:10|5437.06|5436.66|5437.94|5437.54|5437.94|5437.54|5437.06|5436.66|306
1721848520000|2024-07-24 19:15:20|5438.19|5437.79|5437.94|5437.54|5438.19|5437.79|5437.44|5437.04|500
1721848530000|2024-07-24 19:15:30|5437.69|5437.29|5437.94|5437.54|5438.19|5437.79|5437.69|5437.29|343
1721848540000|2024-07-24 19:15:40|5438.19|5437.79|5438.69|5438.29|5438.69|5438.29|5438.19|5437.79|566
1721848550000|2024-07-24 19:15:50|5438.94|5438.54|5439.19|5438.79|5439.19|5438.79|5438.69|5438.29|540
1721848560000|2024-07-24 19:16:00|5438.94|5438.54|5439.94|5439.54|5439.94|5439.54|5438.94|5438.54|794
1721848570000|2024-07-24 19:16:10|5439.69|5439.29|5438.94|5438.54|5439.69|5439.29|5438.94|5438.54|713
1721848580000|2024-07-24 19:16:20|5438.69|5438.29|5439.69|5439.29|5439.94|5439.54|5438.69|5438.29|695
1721848590000|2024-07-24 19:16:30|5439.94|5439.54|5439.19|5438.79|5439.94|5439.54|5439.19|5438.79|276
1721848600000|2024-07-24 19:16:40|5439.06|5438.66|5439.19|5438.79|5439.44|5439.04|5438.94|5438.54|474
1721848610000|2024-07-24 19:16:50|5439.06|5438.66|5438.94|5438.54|5439.19|5438.79|5438.69|5438.29|331
1721848620000|2024-07-24 19:17:00|5438.81|5438.41|5437.94|5437.54|5438.94|5438.54|5437.94|5437.54|506
1721848630000|2024-07-24 19:17:10|5438.19|5437.79|5438.44|5438.04|5438.44|5438.04|5437.94|5437.54|478
1721848640000|2024-07-24 19:17:20|5438.69|5438.29|5437.44|5437.04|5438.69|5438.29|5437.44|5437.04|639
1721848650000|2024-07-24 19:17:30|5437.69|5437.29|5437.69|5437.29|5437.94|5437.54|5437.44|5437.04|388
1721848660000|2024-07-24 19:17:40|5437.94|5437.54|5437.94|5437.54|5437.94|5437.54|5437.94|5437.54|288
1721848670000|2024-07-24 19:17:50|5437.81|5437.41|5437.44|5437.04|5437.81|5437.41|5437.44|5437.04|607
1721848680000|2024-07-24 19:18:00|5437.19|5436.79|5436.19|5435.79|5437.19|5436.79|5435.69|5435.29|2578
1721848690000|2024-07-24 19:18:10|5435.94|5435.54|5435.19|5434.79|5435.94|5435.54|5434.94|5434.54|1123
1721848700000|2024-07-24 19:18:20|5435.44|5435.04|5435.06|5434.66|5435.44|5435.04|5434.94|5434.54|741
1721848710000|2024-07-24 19:18:30|5434.94|5434.54|5435.44|5435.04|5435.44|5435.04|5434.94|5434.54|668
1721848720000|2024-07-24 19:18:40|5435.56|5435.16|5435.94|5435.54|5436.19|5435.79|5435.56|5435.16|667
1721848730000|2024-07-24 19:18:50|5435.69|5435.29|5435.69|5435.29|5435.69|5435.29|5435.44|5435.04|479
1721848740000|2024-07-24 19:19:00|5435.44|5435.04|5435.94|5435.54|5436.44|5436.04|5435.44|5435.04|552
1721848750000|2024-07-24 19:19:10|5436.06|5435.66|5435.69|5435.29|5436.44|5436.04|5435.69|5435.29|716
1721848760000|2024-07-24 19:19:20|5435.94|5435.54|5435.94|5435.54|5436.19|5435.79|5435.94|5435.54|376
1721848770000|2024-07-24 19:19:30|5436.06|5435.66|5435.94|5435.54|5436.06|5435.66|5435.56|5435.16|605
1721848780000|2024-07-24 19:19:40|5435.69|5435.29|5435.69|5435.29|5435.69|5435.29|5435.69|5435.29|217
1721848790000|2024-07-24 19:19:50|5435.94|5435.54|5435.94|5435.54|5435.94|5435.54|5435.69|5435.29|426
1721848800000|2024-07-24 19:20:00|5436.09|5435.69|5437.59|5437.19|5437.59|5437.19|5436.09|5435.69|953
1721848810000|2024-07-24 19:20:10|5437.71|5437.31|5438.59|5438.19|5438.59|5438.19|5437.71|5437.31|688
1721848820000|2024-07-24 19:20:20|5438.84|5438.44|5439.34|5438.94|5439.34|5438.94|5438.84|5438.44|919
1721848830000|2024-07-24 19:20:30|5439.09|5438.69|5438.84|5438.44|5439.09|5438.69|5438.59|5438.19|522
1721848840000|2024-07-24 19:20:40|5438.96|5438.56|5436.84|5436.44|5439.09|5438.69|5436.84|5436.44|1808
1721848850000|2024-07-24 19:20:50|5436.96|5436.56|5437.59|5437.19|5437.59|5437.19|5436.96|5436.56|390
1721848860000|2024-07-24 19:21:00|5437.46|5437.06|5437.84|5437.44|5437.84|5437.44|5437.34|5436.94|554
1721848870000|2024-07-24 19:21:10|5437.59|5437.19|5437.59|5437.19|5437.59|5437.19|5437.46|5437.06|346
1721848880000|2024-07-24 19:21:20|5437.34|5436.94|5437.34|5436.94|5438.09|5437.69|5437.34|5436.94|421
1721848890000|2024-07-24 19:21:30|5437.59|5437.19|5437.84|5437.44|5438.09|5437.69|5437.46|5437.06|481
1721848900000|2024-07-24 19:21:40|5437.71|5437.31|5436.34|5435.94|5437.71|5437.31|5436.34|5435.94|1051
1721848910000|2024-07-24 19:21:50|5436.59|5436.19|5436.84|5436.44|5436.84|5436.44|5436.34|5435.94|332
1721848920000|2024-07-24 19:22:00|5437.09|5436.69|5437.09|5436.69|5437.46|5437.06|5437.09|5436.69|605
1721848930000|2024-07-24 19:22:10|5437.21|5436.81|5437.09|5436.69|5437.21|5436.81|5437.09|5436.69|145
1721848940000|2024-07-24 19:22:20|5437.34|5436.94|5437.84|5437.44|5437.84|5437.44|5437.09|5436.69|475
1721848950000|2024-07-24 19:22:30|5437.59|5437.19|5437.59|5437.19|5437.59|5437.19|5436.71|5436.31|557
1721848960000|2024-07-24 19:22:40|5437.34|5436.94|5437.34|5436.94|5437.59|5437.19|5437.09|5436.69|443
1721848970000|2024-07-24 19:22:50|5437.46|5437.06|5438.59|5438.19|5438.59|5438.19|5437.46|5437.06|709
1721848980000|2024-07-24 19:23:00|5438.71|5438.31|5439.09|5438.69|5439.09|5438.69|5438.59|5438.19|716
1721848990000|2024-07-24 19:23:10|5438.84|5438.44|5438.59|5438.19|5438.84|5438.44|5438.34|5437.94|448
1721849000000|2024-07-24 19:23:20|5438.84|5438.44|5438.59|5438.19|5438.84|5438.44|5438.34|5437.94|309
1721849010000|2024-07-24 19:23:30|5438.34|5437.94|5438.59|5438.19|5438.84|5438.44|5438.34|5437.94|498
1721849020000|2024-07-24 19:23:40|5438.34|5437.94|5438.09|5437.69|5438.34|5437.94|5437.84|5437.44|480
1721849030000|2024-07-24 19:23:50|5438.34|5437.94|5438.09|5437.69|5438.46|5438.06|5438.09|5437.69|291
1721849040000|2024-07-24 19:24:00|5438.34|5437.94|5438.84|5438.44|5438.84|5438.44|5438.34|5437.94|379
1721849050000|2024-07-24 19:24:10|5438.59|5438.19|5438.59|5438.19|5439.09|5438.69|5438.34|5437.94|713
1721849060000|2024-07-24 19:24:20|5438.34|5437.94|5438.84|5438.44|5438.84|5438.44|5438.34|5437.94|398
1721849070000|2024-07-24 19:24:30|5438.71|5438.31|5439.09|5438.69|5439.09|5438.69|5438.59|5438.19|477
1721849080000|2024-07-24 19:24:40|5438.96|5438.56|5438.84|5438.44|5439.09|5438.69|5438.84|5438.44|307
1721849090000|2024-07-24 19:24:50|5438.59|5438.19|5439.34|5438.94|5439.34|5438.94|5438.59|5438.19|430
1721849100000|2024-07-24 19:25:00|5439.09|5438.69|5438.84|5438.44|5439.09|5438.69|5438.59|5438.19|832
1721849110000|2024-07-24 19:25:10|5439.09|5438.69|5438.59|5438.19|5439.34|5438.94|5438.59|5438.19|771
1721849120000|2024-07-24 19:25:20|5438.34|5437.94|5436.84|5436.44|5438.34|5437.94|5436.59|5436.19|1279
1721849130000|2024-07-24 19:25:30|5436.59|5436.19|5436.59|5436.19|5436.84|5436.44|5436.34|5435.94|480
1721849140000|2024-07-24 19:25:40|5436.34|5435.94|5436.59|5436.19|5436.84|5436.44|5436.34|5435.94|545
1721849150000|2024-07-24 19:25:50|5436.34|5435.94|5436.34|5435.94|5436.34|5435.94|5435.84|5435.44|892
1721849160000|2024-07-24 19:26:00|5436.59|5436.19|5436.59|5436.19|5436.84|5436.44|5436.59|5436.19|385
1721849170000|2024-07-24 19:26:10|5436.71|5436.31|5436.84|5436.44|5437.59|5437.19|5436.71|5436.31|752
1721849180000|2024-07-24 19:26:20|5436.59|5436.19|5437.34|5436.94|5437.34|5436.94|5436.59|5436.19|323
1721849190000|2024-07-24 19:26:30|5437.46|5437.06|5437.59|5437.19|5437.59|5437.19|5437.46|5437.06|229
1721849200000|2024-07-24 19:26:40|5437.71|5437.31|5437.84|5437.44|5438.09|5437.69|5437.59|5437.19|881
1721849210000|2024-07-24 19:26:50|5438.09|5437.69|5437.84|5437.44|5438.34|5437.94|5437.84|5437.44|321
1721849220000|2024-07-24 19:27:00|5437.59|5437.19|5437.09|5436.69|5437.71|5437.31|5436.84|5436.44|669
1721849230000|2024-07-24 19:27:10|5436.84|5436.44|5436.59|5436.19|5436.96|5436.56|5436.34|5435.94|513
1721849240000|2024-07-24 19:27:20|5436.34|5435.94|5436.34|5435.94|5436.46|5436.06|5436.09|5435.69|412
1721849250000|2024-07-24 19:27:30|5436.21|5435.81|5436.34|5435.94|5436.84|5436.44|5436.21|5435.81|407
1721849260000|2024-07-24 19:27:40|||||||||131
1721849270000|2024-07-24 19:27:50|5436.09|5435.69|5435.34|5434.94|5436.09|5435.69|5435.34|5434.94|716
1721849280000|2024-07-24 19:28:00|5435.09|5434.69|5435.09|5434.69|5435.59|5435.19|5435.09|5434.69|724
1721849290000|2024-07-24 19:28:10|5434.84|5434.44|5434.59|5434.19|5434.84|5434.44|5434.09|5433.69|1411
1721849300000|2024-07-24 19:28:20|5434.34|5433.94|5434.59|5434.19|5434.84|5434.44|5434.34|5433.94|474
1721849310000|2024-07-24 19:28:30|5434.84|5434.44|5435.09|5434.69|5435.09|5434.69|5434.84|5434.44|309
1721849320000|2024-07-24 19:28:40|5435.34|5434.94|5435.34|5434.94|5435.34|5434.94|5434.59|5434.19|1827
1721849330000|2024-07-24 19:28:50|5435.09|5434.69|5434.34|5433.94|5435.09|5434.69|5434.34|5433.94|371
1721849340000|2024-07-24 19:29:00|5434.09|5433.69|5433.09|5432.69|5434.09|5433.69|5433.09|5432.69|1779
1721849350000|2024-07-24 19:29:10|5432.96|5432.56|5432.59|5432.19|5433.09|5432.69|5432.34|5431.94|1493
1721849360000|2024-07-24 19:29:20|5432.34|5431.94|5432.59|5432.19|5432.84|5432.44|5432.34|5431.94|699
1721849370000|2024-07-24 19:29:30|5432.84|5432.44|5433.59|5433.19|5433.59|5433.19|5432.84|5432.44|818
1721849380000|2024-07-24 19:29:40|5433.84|5433.44|5433.34|5432.94|5433.84|5433.44|5433.34|5432.94|412
1721849390000|2024-07-24 19:29:50|5433.09|5432.69|5433.84|5433.44|5434.09|5433.69|5433.09|5432.69|1013
1721849400000|2024-07-24 19:30:00|5433.71|5433.31|5435.09|5434.69|5435.09|5434.69|5433.59|5433.19|1259
1721849410000|2024-07-24 19:30:10|5435.34|5434.94|5433.84|5433.44|5435.34|5434.94|5433.84|5433.44|1219
1721849420000|2024-07-24 19:30:20|5434.09|5433.69|5434.34|5433.94|5434.59|5434.19|5434.09|5433.69|537
1721849430000|2024-07-24 19:30:30|5434.09|5433.69|5434.09|5433.69|5434.59|5434.19|5433.34|5432.94|1274
1721849440000|2024-07-24 19:30:40|5433.84|5433.44|5433.34|5432.94|5433.84|5433.44|5433.34|5432.94|471
1721849450000|2024-07-24 19:30:50|5433.09|5432.69|5433.34|5432.94|5433.34|5432.94|5432.84|5432.44|454
1721849460000|2024-07-24 19:31:00|5433.09|5432.69|5433.59|5433.19|5433.59|5433.19|5433.09|5432.69|503
1721849470000|2024-07-24 19:31:10|5433.34|5432.94|5433.59|5433.19|5433.59|5433.19|5433.34|5432.94|436
1721849480000|2024-07-24 19:31:20|5433.34|5432.94|5433.09|5432.69|5433.59|5433.19|5433.09|5432.69|434
1721849490000|2024-07-24 19:31:30|5433.34|5432.94|5433.09|5432.69|5433.34|5432.94|5433.09|5432.69|319
1721849500000|2024-07-24 19:31:40|5433.34|5432.94|5433.09|5432.69|5433.34|5432.94|5433.09|5432.69|114
1721849510000|2024-07-24 19:31:50|5433.34|5432.94|5432.84|5432.44|5433.46|5433.06|5432.84|5432.44|601
1721849520000|2024-07-24 19:32:00|5433.09|5432.69|5433.84|5433.44|5433.84|5433.44|5433.09|5432.69|733
1721849530000|2024-07-24 19:32:10|5434.09|5433.69|5434.59|5434.19|5434.84|5434.44|5433.84|5433.44|929
1721849540000|2024-07-24 19:32:20|5434.84|5434.44|5435.59|5435.19|5435.59|5435.19|5434.84|5434.44|1004
1721849550000|2024-07-24 19:32:30|5435.34|5434.94|5433.59|5433.19|5435.34|5434.94|5433.59|5433.19|1127
1721849560000|2024-07-24 19:32:40|5433.34|5432.94|5434.09|5433.69|5434.09|5433.69|5433.34|5432.94|580
1721849570000|2024-07-24 19:32:50|5434.34|5433.94|5435.09|5434.69|5435.34|5434.94|5434.34|5433.94|513
1721849580000|2024-07-24 19:33:00|5435.34|5434.94|5436.59|5436.19|5436.84|5436.44|5435.34|5434.94|1482
1721849590000|2024-07-24 19:33:10|5436.84|5436.44|5437.09|5436.69|5437.84|5437.44|5436.84|5436.44|1188
1721849600000|2024-07-24 19:33:20|5436.96|5436.56|5437.34|5436.94|5437.34|5436.94|5436.84|5436.44|852
1721849610000|2024-07-24 19:33:30|5437.84|5437.44|5439.34|5438.94|5439.34|5438.94|5437.84|5437.44|1209
1721849620000|2024-07-24 19:33:40|5439.59|5439.19|5440.59|5440.19|5440.84|5440.44|5439.59|5439.19|1963
1721849630000|2024-07-24 19:33:50|5440.84|5440.44|5440.59|5440.19|5441.09|5440.69|5440.59|5440.19|1137
1721849640000|2024-07-24 19:34:00|5440.46|5440.06|5440.34|5439.94|5440.84|5440.44|5439.84|5439.44|1152
1721849650000|2024-07-24 19:34:10|5440.09|5439.69|5440.34|5439.94|5440.46|5440.06|5440.09|5439.69|541
1721849660000|2024-07-24 19:34:20|5440.59|5440.19|5442.09|5441.69|5442.09|5441.69|5440.59|5440.19|1270
1721849670000|2024-07-24 19:34:30|5442.21|5441.81|5442.34|5441.94|5442.34|5441.94|5441.84|5441.44|782
1721849680000|2024-07-24 19:34:40|5442.09|5441.69|5442.21|5441.81|5442.34|5441.94|5441.59|5441.19|1083
1721849690000|2024-07-24 19:34:50|5442.09|5441.69|5442.09|5441.69|5442.34|5441.94|5442.09|5441.69|275
1721849700000|2024-07-24 19:35:00|5441.84|5441.44|5441.34|5440.94|5441.84|5441.44|5440.34|5439.94|1068
1721849710000|2024-07-24 19:35:10|5441.46|5441.06|5441.84|5441.44|5441.84|5441.44|5441.34|5440.94|597
1721849720000|2024-07-24 19:35:20|5442.09|5441.69|5442.34|5441.94|5442.34|5441.94|5442.09|5441.69|787
1721849730000|2024-07-24 19:35:30|5442.09|5441.69|5440.09|5439.69|5442.09|5441.69|5440.09|5439.69|1821
1721849740000|2024-07-24 19:35:40|5440.34|5439.94|5439.84|5439.44|5440.34|5439.94|5439.46|5439.06|1393
1721849750000|2024-07-24 19:35:50|5440.09|5439.69|5440.84|5440.44|5441.34|5440.94|5440.09|5439.69|1271
1721849760000|2024-07-24 19:36:00|5440.59|5440.19|5441.59|5441.19|5441.59|5441.19|5440.59|5440.19|808
1721849770000|2024-07-24 19:36:10|5441.34|5440.94|5441.09|5440.69|5441.59|5441.19|5441.09|5440.69|449
1721849780000|2024-07-24 19:36:20|5440.96|5440.56|5440.59|5440.19|5441.34|5440.94|5440.59|5440.19|618
1721849790000|2024-07-24 19:36:30|5440.46|5440.06|5440.84|5440.44|5441.34|5440.94|5440.46|5440.06|437
1721849800000|2024-07-24 19:36:40|5440.71|5440.31|5440.09|5439.69|5440.71|5440.31|5439.84|5439.44|468
1721849810000|2024-07-24 19:36:50|5440.34|5439.94|5441.09|5440.69|5441.09|5440.69|5440.34|5439.94|597
1721849820000|2024-07-24 19:37:00|5440.84|5440.44|5441.84|5441.44|5441.84|5441.44|5440.84|5440.44|932
1721849830000|2024-07-24 19:37:10|5441.59|5441.19|5442.09|5441.69|5442.09|5441.69|5441.34|5440.94|564
1721849840000|2024-07-24 19:37:20|5442.34|5441.94|5442.84|5442.44|5443.09|5442.69|5442.34|5441.94|1065
1721849850000|2024-07-24 19:37:30|5442.59|5442.19|5442.84|5442.44|5442.84|5442.44|5442.34|5441.94|915
1721849860000|2024-07-24 19:37:40|5442.59|5442.19|5442.59|5442.19|5442.84|5442.44|5442.09|5441.69|972
1721849870000|2024-07-24 19:37:50|5442.34|5441.94|5442.59|5442.19|5442.71|5442.31|5442.09|5441.69|734
1721849880000|2024-07-24 19:38:00|5442.34|5441.94|5442.09|5441.69|5442.34|5441.94|5441.34|5440.94|1140
1721849890000|2024-07-24 19:38:10|5442.59|5442.19|5442.34|5441.94|5442.59|5442.19|5441.59|5441.19|884
1721849900000|2024-07-24 19:38:20|5442.59|5442.19|5442.09|5441.69|5442.59|5442.19|5442.09|5441.69|583
1721849910000|2024-07-24 19:38:30|5441.84|5441.44|5442.09|5441.69|5442.84|5442.44|5441.84|5441.44|822
1721849920000|2024-07-24 19:38:40|5441.84|5441.44|5442.59|5442.19|5442.59|5442.19|5441.59|5441.19|526
1721849930000|2024-07-24 19:38:50|5442.34|5441.94|5442.84|5442.44|5442.84|5442.44|5442.34|5441.94|457
1721849940000|2024-07-24 19:39:00|5442.59|5442.19|5441.84|5441.44|5442.84|5442.44|5441.84|5441.44|619
1721849950000|2024-07-24 19:39:10|5441.96|5441.56|5441.84|5441.44|5442.59|5442.19|5441.84|5441.44|543
1721849960000|2024-07-24 19:39:20|5441.96|5441.56|5442.59|5442.19|5442.59|5442.19|5441.84|5441.44|722
1721849970000|2024-07-24 19:39:30|5442.34|5441.94|5441.34|5440.94|5442.34|5441.94|5441.34|5440.94|621
1721849980000|2024-07-24 19:39:40|5441.59|5441.19|5441.34|5440.94|5441.84|5441.44|5441.34|5440.94|429
1721849990000|2024-07-24 19:39:50|5440.84|5440.44|5441.59|5441.19|5441.59|5441.19|5440.84|5440.44|702
1721850000000|2024-07-24 19:40:00|5441.84|5441.44|5442.34|5441.94|5442.84|5442.44|5441.84|5441.44|1112
1721850010000|2024-07-24 19:40:10|5442.59|5442.19|5442.59|5442.19|5443.09|5442.69|5442.34|5441.94|661
1721850020000|2024-07-24 19:40:20|5442.84|5442.44|5443.34|5442.94|5443.34|5442.94|5442.84|5442.44|537
1721850030000|2024-07-24 19:40:30|5443.09|5442.69|5443.34|5442.94|5443.34|5442.94|5443.09|5442.69|571
1721850040000|2024-07-24 19:40:40|5443.59|5443.19|5445.59|5445.19|5445.59|5445.19|5443.46|5443.06|4166
1721850050000|2024-07-24 19:40:50|5445.84|5445.44|5445.96|5445.56|5446.09|5445.69|5445.59|5445.19|1046
1721850060000|2024-07-24 19:41:00|5446.09|5445.69|5444.84|5444.44|5446.34|5445.94|5444.84|5444.44|1245
1721850070000|2024-07-24 19:41:10|5444.59|5444.19|5444.84|5444.44|5444.84|5444.44|5444.09|5443.69|1148
1721850080000|2024-07-24 19:41:20|5445.09|5444.69|5445.59|5445.19|5445.96|5445.56|5445.09|5444.69|684
1721850090000|2024-07-24 19:41:30|5445.84|5445.44|5444.59|5444.19|5445.84|5445.44|5444.59|5444.19|826
1721850100000|2024-07-24 19:41:40|5444.34|5443.94|5444.21|5443.81|5444.59|5444.19|5444.21|5443.81|314
1721850110000|2024-07-24 19:41:50|5444.09|5443.69|5442.84|5442.44|5444.34|5443.94|5442.59|5442.19|1067
1721850120000|2024-07-24 19:42:00|5443.09|5442.69|5442.09|5441.69|5443.09|5442.69|5442.09|5441.69|879
1721850130000|2024-07-24 19:42:10|5441.84|5441.44|5442.84|5442.44|5443.09|5442.69|5441.59|5441.19|1323
1721850140000|2024-07-24 19:42:20|5442.59|5442.19|5443.21|5442.81|5443.21|5442.81|5442.09|5441.69|606
1721850150000|2024-07-24 19:42:30|5443.09|5442.69|5443.09|5442.69|5443.34|5442.94|5442.96|5442.56|470
1721850160000|2024-07-24 19:42:40|5443.21|5442.81|5442.84|5442.44|5443.34|5442.94|5442.59|5442.19|561
1721850170000|2024-07-24 19:42:50|5442.71|5442.31|5442.46|5442.06|5442.71|5442.31|5442.34|5441.94|634
1721850180000|2024-07-24 19:43:00|5442.34|5441.94|5442.59|5442.19|5443.09|5442.69|5442.34|5441.94|696
1721850190000|2024-07-24 19:43:10|5442.84|5442.44|5442.84|5442.44|5443.09|5442.69|5442.59|5442.19|436
1721850200000|2024-07-24 19:43:20|5442.59|5442.19|5442.34|5441.94|5442.59|5442.19|5442.09|5441.69|417
1721850210000|2024-07-24 19:43:30|5442.59|5442.19|5442.59|5442.19|5442.84|5442.44|5441.84|5441.44|512
1721850220000|2024-07-24 19:43:40|5442.34|5441.94|5443.09|5442.69|5443.09|5442.69|5442.21|5441.81|482
1721850230000|2024-07-24 19:43:50|5442.84|5442.44|5442.09|5441.69|5442.84|5442.44|5441.84|5441.44|601
1721850240000|2024-07-24 19:44:00|5442.34|5441.94|5442.09|5441.69|5442.34|5441.94|5442.09|5441.69|432
1721850250000|2024-07-24 19:44:10|5442.34|5441.94|5442.09|5441.69|5442.34|5441.94|5441.84|5441.44|352
1721850260000|2024-07-24 19:44:20|5441.96|5441.56|5439.09|5438.69|5441.96|5441.56|5438.84|5438.44|1838
1721850270000|2024-07-24 19:44:30|5438.84|5438.44|5438.59|5438.19|5438.84|5438.44|5438.09|5437.69|1265
1721850280000|2024-07-24 19:44:40|5438.84|5438.44|5439.34|5438.94|5439.84|5439.44|5438.84|5438.44|794
1721850290000|2024-07-24 19:44:50|5439.09|5438.69|5438.34|5437.94|5439.09|5438.69|5438.09|5437.69|897
1721850300000|2024-07-24 19:45:00|5437.84|5437.44|5436.34|5435.94|5437.84|5437.44|5436.34|5435.94|2244
1721850310000|2024-07-24 19:45:10|5436.59|5436.19|5438.34|5437.94|5438.34|5437.94|5436.59|5436.19|962
1721850320000|2024-07-24 19:45:20|5438.59|5438.19|5438.84|5438.44|5439.34|5438.94|5438.34|5437.94|1210
1721850330000|2024-07-24 19:45:30|5439.09|5438.69|5440.09|5439.69|5440.09|5439.69|5439.09|5438.69|793
1721850340000|2024-07-24 19:45:40|5439.84|5439.44|5438.59|5438.19|5439.84|5439.44|5438.59|5438.19|582
1721850350000|2024-07-24 19:45:50|5438.34|5437.94|5437.59|5437.19|5438.84|5438.44|5437.59|5437.19|870
1721850360000|2024-07-24 19:46:00|5437.84|5437.44|5436.84|5436.44|5437.84|5437.44|5436.84|5436.44|824
1721850370000|2024-07-24 19:46:10|5436.59|5436.19|5436.09|5435.69|5437.09|5436.69|5435.59|5435.19|857
1721850380000|2024-07-24 19:46:20|5436.34|5435.94|5436.21|5435.81|5437.09|5436.69|5435.84|5435.44|941
1721850390000|2024-07-24 19:46:30|5436.09|5435.69|5435.84|5435.44|5436.34|5435.94|5435.59|5435.19|559
1721850400000|2024-07-24 19:46:40|5435.71|5435.31|5435.34|5434.94|5435.84|5435.44|5435.09|5434.69|632
1721850410000|2024-07-24 19:46:50|5435.21|5434.81|5434.34|5433.94|5435.21|5434.81|5434.34|5433.94|1523
1721850420000|2024-07-24 19:47:00|5434.09|5433.69|5435.34|5434.94|5435.34|5434.94|5434.09|5433.69|1087
1721850430000|2024-07-24 19:47:10|5435.09|5434.69|5435.34|5434.94|5435.84|5435.44|5435.09|5434.69|870
1721850440000|2024-07-24 19:47:20|5435.59|5435.19|5434.09|5433.69|5435.59|5435.19|5434.09|5433.69|823
1721850450000|2024-07-24 19:47:30|5434.34|5433.94|5434.84|5434.44|5434.84|5434.44|5434.34|5433.94|519
1721850460000|2024-07-24 19:47:40|5434.59|5434.19|5434.84|5434.44|5434.84|5434.44|5434.34|5433.94|551
1721850470000|2024-07-24 19:47:50|5435.09|5434.69|5434.84|5434.44|5435.59|5435.19|5434.84|5434.44|581
1721850480000|2024-07-24 19:48:00|5435.09|5434.69|5435.34|5434.94|5435.84|5435.44|5434.84|5434.44|936
1721850490000|2024-07-24 19:48:10|5435.46|5435.06|5434.84|5434.44|5435.59|5435.19|5434.34|5433.94|782
1721850500000|2024-07-24 19:48:20|5434.59|5434.19|5434.84|5434.44|5434.84|5434.44|5434.59|5434.19|296
1721850510000|2024-07-24 19:48:30|5435.09|5434.69|5435.59|5435.19|5435.84|5435.44|5435.09|5434.69|1121
1721850520000|2024-07-24 19:48:40|5435.46|5435.06|5436.34|5435.94|5436.34|5435.94|5435.09|5434.69|916
1721850530000|2024-07-24 19:48:50|5436.59|5436.19|5436.84|5436.44|5437.84|5437.44|5436.59|5436.19|899
1721850540000|2024-07-24 19:49:00|5437.09|5436.69|5437.59|5437.19|5437.59|5437.19|5436.84|5436.44|825
1721850550000|2024-07-24 19:49:10|5437.84|5437.44|5437.84|5437.44|5438.09|5437.69|5437.59|5437.19|602
1721850560000|2024-07-24 19:49:20|5438.09|5437.69|5438.84|5438.44|5439.34|5438.94|5438.09|5437.69|940
1721850570000|2024-07-24 19:49:30|5438.34|5437.94|5437.09|5436.69|5438.34|5437.94|5436.09|5435.69|1100
1721850580000|2024-07-24 19:49:40|5436.71|5436.31|5436.09|5435.69|5436.71|5436.31|5435.84|5435.44|1726
1721850590000|2024-07-24 19:49:50|5436.34|5435.94|5436.84|5436.44|5437.34|5436.94|5436.09|5435.69|1378
1721850600000|2024-07-24 19:50:00|5437.84|5437.44|5438.09|5437.69|5440.59|5440.19|5437.84|5437.44|5147
1721850610000|2024-07-24 19:50:10|5438.34|5437.94|5436.84|5436.44|5438.34|5437.94|5436.34|5435.94|2277
1721850620000|2024-07-24 19:50:20|5436.59|5436.19|5435.59|5435.19|5436.59|5436.19|5435.34|5434.94|2132
1721850630000|2024-07-24 19:50:30|5435.34|5434.94|5435.34|5434.94|5435.59|5435.19|5435.09|5434.69|1219
1721850640000|2024-07-24 19:50:40|5435.09|5434.69|5435.09|5434.69|5435.34|5434.94|5434.59|5434.19|1826
1721850650000|2024-07-24 19:50:50|5434.59|5434.19|5433.34|5432.94|5434.59|5434.19|5433.34|5432.94|2806
1721850660000|2024-07-24 19:51:00|5432.84|5432.44|5432.59|5432.19|5433.59|5433.19|5432.34|5431.94|3146
1721850670000|2024-07-24 19:51:10|5432.84|5432.44|5431.84|5431.44|5433.09|5432.69|5431.59|5431.19|2522
1721850680000|2024-07-24 19:51:20|5431.59|5431.19|5431.09|5430.69|5432.09|5431.69|5431.09|5430.69|2042
1721850690000|2024-07-24 19:51:30|5431.34|5430.94|5430.59|5430.19|5431.59|5431.19|5430.59|5430.19|2472
1721850700000|2024-07-24 19:51:40|5430.71|5430.31|5430.84|5430.44|5431.59|5431.19|5430.09|5429.69|2550
1721850710000|2024-07-24 19:51:50|5431.09|5430.69|5430.84|5430.44|5432.09|5431.69|5430.84|5430.44|1333
1721850720000|2024-07-24 19:52:00|5430.59|5430.19|5429.34|5428.94|5430.59|5430.19|5429.34|5428.94|1682
1721850730000|2024-07-24 19:52:10|5429.59|5429.19|5428.84|5428.44|5429.84|5429.44|5428.84|5428.44|1794
1721850740000|2024-07-24 19:52:20|5429.09|5428.69|5430.59|5430.19|5430.59|5430.19|5429.09|5428.69|1122
1721850750000|2024-07-24 19:52:30|5430.34|5429.94|5432.59|5432.19|5432.84|5432.44|5430.34|5429.94|1859
1721850760000|2024-07-24 19:52:40|5432.34|5431.94|5431.34|5430.94|5432.34|5431.94|5431.09|5430.69|1397
1721850770000|2024-07-24 19:52:50|5431.59|5431.19|5430.34|5429.94|5431.59|5431.19|5429.84|5429.44|1378
1721850780000|2024-07-24 19:53:00|5430.46|5430.06|5430.46|5430.06|5432.34|5431.94|5430.34|5429.94|3236
1721850790000|2024-07-24 19:53:10|5430.59|5430.19|5429.21|5428.81|5430.59|5430.19|5429.09|5428.69|1646
1721850800000|2024-07-24 19:53:20|5429.34|5428.94|5428.84|5428.44|5429.34|5428.94|5428.59|5428.19|1481
1721850810000|2024-07-24 19:53:30|5429.09|5428.69|5428.09|5427.69|5429.09|5428.69|5427.84|5427.44|2145
1721850820000|2024-07-24 19:53:40|5427.84|5427.44|5428.09|5427.69|5428.09|5427.69|5427.59|5427.19|1635
1721850830000|2024-07-24 19:53:50|5427.84|5427.44|5427.59|5427.19|5428.34|5427.94|5427.09|5426.69|2064
1721850840000|2024-07-24 19:54:00|5428.34|5427.94|5428.84|5428.44|5428.84|5428.44|5427.34|5426.94|1973
1721850850000|2024-07-24 19:54:10|5428.59|5428.19|5427.59|5427.19|5428.59|5428.19|5427.59|5427.19|1765
1721850860000|2024-07-24 19:54:20|5427.34|5426.94|5427.84|5427.44|5427.84|5427.44|5427.09|5426.69|2147
1721850870000|2024-07-24 19:54:30|5427.59|5427.19|5427.59|5427.19|5427.84|5427.44|5427.09|5426.69|1957
1721850880000|2024-07-24 19:54:40|5426.84|5426.44|5425.59|5425.19|5426.84|5426.44|5425.59|5425.19|5110
1721850890000|2024-07-24 19:54:50|5425.09|5424.69|5421.34|5420.94|5425.09|5424.69|5421.34|5420.94|4659
1721850900000|2024-07-24 19:55:00|5421.09|5420.69|5423.09|5422.69|5424.59|5424.19|5420.84|5420.44|8398
1721850910000|2024-07-24 19:55:10|5422.84|5422.44|5422.84|5422.44|5424.84|5424.44|5422.09|5421.69|5203
1721850920000|2024-07-24 19:55:20|5422.59|5422.19|5424.84|5424.44|5425.09|5424.69|5421.84|5421.44|4087
1721850930000|2024-07-24 19:55:30|5424.59|5424.19|5422.84|5422.44|5424.84|5424.44|5422.59|5422.19|3650
1721850940000|2024-07-24 19:55:40|5423.09|5422.69|5424.84|5424.44|5424.84|5424.44|5422.59|5422.19|2341
1721850950000|2024-07-24 19:55:50|5425.34|5424.94|5423.34|5422.94|5425.59|5425.19|5423.34|5422.94|3204
1721850960000|2024-07-24 19:56:00|5423.59|5423.19|5425.09|5424.69|5425.09|5424.69|5423.09|5422.69|3139
1721850970000|2024-07-24 19:56:10|5424.84|5424.44|5425.84|5425.44|5426.84|5426.44|5424.59|5424.19|2628
1721850980000|2024-07-24 19:56:20|5425.59|5425.19|5427.84|5427.44|5427.84|5427.44|5424.84|5424.44|3370
1721850990000|2024-07-24 19:56:30|5427.59|5427.19|5426.84|5426.44|5428.09|5427.69|5426.71|5426.31|2523
1721851000000|2024-07-24 19:56:40|5426.59|5426.19|5427.59|5427.19|5427.59|5427.19|5426.59|5426.19|2359
1721851010000|2024-07-24 19:56:50|5427.84|5427.44|5427.34|5426.94|5428.09|5427.69|5427.34|5426.94|2000
1721851020000|2024-07-24 19:57:00|5427.84|5427.44|5426.09|5425.69|5428.59|5428.19|5426.09|5425.69|2994
1721851030000|2024-07-24 19:57:10|5425.84|5425.44|5424.59|5424.19|5426.09|5425.69|5423.59|5423.19|3597
1721851040000|2024-07-24 19:57:20|5424.34|5423.94|5424.84|5424.44|5425.59|5425.19|5424.34|5423.94|2727
1721851050000|2024-07-24 19:57:30|5425.09|5424.69|5425.84|5425.44|5425.84|5425.44|5424.59|5424.19|2503
1721851060000|2024-07-24 19:57:40|5426.09|5425.69|5426.84|5426.44|5426.84|5426.44|5426.09|5425.69|2094
1721851070000|2024-07-24 19:57:50|5426.59|5426.19|5427.34|5426.94|5427.34|5426.94|5425.84|5425.44|2170
1721851080000|2024-07-24 19:58:00|5427.84|5427.44|5428.84|5428.44|5429.09|5428.69|5426.84|5426.44|4266
1721851090000|2024-07-24 19:58:10|5428.59|5428.19|5428.84|5428.44|5429.09|5428.69|5427.59|5427.19|4334
1721851100000|2024-07-24 19:58:20|5429.09|5428.69|5427.84|5427.44|5429.34|5428.94|5427.84|5427.44|3149
1721851110000|2024-07-24 19:58:30|5428.09|5427.69|5427.59|5427.19|5428.09|5427.69|5427.09|5426.69|2873
1721851120000|2024-07-24 19:58:40|5427.34|5426.94|5428.34|5427.94|5428.84|5428.44|5427.34|5426.94|3026
1721851130000|2024-07-24 19:58:50|5428.59|5428.19|5426.84|5426.44|5428.84|5428.44|5426.84|5426.44|3224
1721851140000|2024-07-24 19:59:00|5427.09|5426.69|5428.84|5428.44|5429.59|5429.19|5427.09|5426.69|5253
1721851150000|2024-07-24 19:59:10|5428.59|5428.19|5428.59|5428.19|5428.59|5428.19|5426.84|5426.44|5222
1721851160000|2024-07-24 19:59:20|5428.84|5428.44|5429.34|5428.94|5429.34|5428.94|5428.09|5427.69|6025
1721851170000|2024-07-24 19:59:30|5429.59|5429.19|5432.59|5432.19|5432.59|5432.19|5429.59|5429.19|8985
1721851180000|2024-07-24 19:59:40|5432.34|5431.94|5428.84|5428.44|5432.59|5432.19|5428.84|5428.44|12036
1721851190000|2024-07-24 19:59:50|5428.59|5428.19|5429.84|5429.44|5431.09|5430.69|5427.34|5426.94|30443
1721851200000|2024-07-24 20:00:00|5429.79|5429.39|5432.01|5431.41|5433.14|5432.54|5429.79|5429.29|16376
1721851210000|2024-07-24 20:00:10|5432.26|5431.66|5432.39|5431.79|5433.14|5432.54|5430.64|5430.04|4768
1721851220000|2024-07-24 20:00:20|5433.14|5432.54|5433.39|5432.79|5433.89|5433.29|5432.89|5432.29|5329
1721851230000|2024-07-24 20:00:30|5433.64|5433.04|5433.01|5432.41|5433.89|5433.29|5432.89|5432.29|3601
1721851240000|2024-07-24 20:00:40|5432.89|5432.29|5431.89|5431.29|5433.14|5432.54|5431.89|5431.29|2599
1721851250000|2024-07-24 20:00:50|5432.14|5431.54|5432.14|5431.54|5432.64|5432.04|5430.64|5430.04|2975
1721851260000|2024-07-24 20:01:00|5431.89|5431.29|5430.64|5430.04|5432.39|5431.79|5430.64|5430.04|2333
1721851270000|2024-07-24 20:01:10|5431.39|5430.79|5430.39|5429.79|5431.39|5430.79|5430.14|5429.54|2370
1721851280000|2024-07-24 20:01:20|5430.14|5429.54|5430.89|5430.29|5430.89|5430.29|5428.64|5428.04|1901
1721851290000|2024-07-24 20:01:30|5431.39|5430.79|5430.89|5430.29|5431.64|5431.04|5430.89|5430.29|1430
1721851300000|2024-07-24 20:01:40|5431.14|5430.54|5431.51|5430.91|5431.64|5431.04|5430.89|5430.29|885
1721851310000|2024-07-24 20:01:50|5431.39|5430.79|5431.64|5431.04|5432.39|5431.79|5430.89|5430.29|991
1721851320000|2024-07-24 20:02:00|5431.89|5431.29|5430.14|5429.54|5431.89|5431.29|5429.89|5429.29|553
1721851330000|2024-07-24 20:02:10|5430.39|5429.79|5430.64|5430.04|5430.89|5430.29|5430.14|5429.54|371
1721851340000|2024-07-24 20:02:20|5430.39|5429.79|5430.14|5429.54|5430.89|5430.29|5430.14|5429.54|374
1721851350000|2024-07-24 20:02:30|5430.26|5429.66|5430.14|5429.54|5430.64|5430.04|5430.14|5429.54|318
1721851360000|2024-07-24 20:02:40|5430.39|5429.79|5430.14|5429.54|5430.64|5430.04|5430.14|5429.54|625
1721851370000|2024-07-24 20:02:50|5430.39|5429.79|5430.64|5430.04|5430.64|5430.04|5430.26|5429.66|510
1721851380000|2024-07-24 20:03:00|5431.39|5430.79|5430.89|5430.29|5431.39|5430.79|5430.89|5430.29|586
1721851390000|2024-07-24 20:03:10|5431.14|5430.54|5431.39|5430.79|5431.39|5430.79|5431.14|5430.54|484
1721851400000|2024-07-24 20:03:20|5431.14|5430.54|5431.89|5431.29|5432.64|5432.04|5431.14|5430.54|945
1721851410000|2024-07-24 20:03:30|5432.14|5431.54|5432.14|5431.54|5432.14|5431.54|5431.89|5431.29|188
1721851420000|2024-07-24 20:03:40|5432.39|5431.79|5431.89|5431.29|5432.89|5432.29|5431.64|5431.04|1073
1721851430000|2024-07-24 20:03:50|5431.64|5431.04|5432.39|5431.79|5432.39|5431.79|5431.64|5431.04|472
1721851440000|2024-07-24 20:04:00|5432.14|5431.54|5432.14|5431.54|5432.51|5431.91|5431.89|5431.29|295
1721851450000|2024-07-24 20:04:10|5432.39|5431.79|5432.39|5431.79|5432.39|5431.79|5431.89|5431.29|306
1721851460000|2024-07-24 20:04:20|5432.26|5431.66|5432.14|5431.54|5432.39|5431.79|5432.14|5431.54|214
1721851470000|2024-07-24 20:04:30|5432.26|5431.66|5431.39|5430.79|5432.39|5431.79|5431.39|5430.79|414
1721851480000|2024-07-24 20:04:40|5431.51|5430.91|5431.89|5431.29|5431.89|5431.29|5431.39|5430.79|276
1721851490000|2024-07-24 20:04:50|5431.76|5431.16|5431.89|5431.29|5432.14|5431.54|5431.76|5431.16|306
1721851500000|2024-07-24 20:05:00|5432.14|5431.54|5432.89|5432.29|5432.89|5432.29|5432.14|5431.54|343
1721851510000|2024-07-24 20:05:10|5432.64|5432.04|5432.89|5432.29|5433.39|5432.79|5432.64|5432.04|587
1721851520000|2024-07-24 20:05:20|5433.14|5432.54|5433.14|5432.54|5433.39|5432.79|5432.89|5432.29|334
1721851530000|2024-07-24 20:05:30|5433.39|5432.79|5433.64|5433.04|5433.64|5433.04|5433.39|5432.79|627
1721851540000|2024-07-24 20:05:40|5433.51|5432.91|5433.64|5433.04|5433.89|5433.29|5433.39|5432.79|332
1721851550000|2024-07-24 20:05:50|5433.14|5432.54|5432.64|5432.04|5433.39|5432.79|5432.64|5432.04|721
1721851560000|2024-07-24 20:06:00|5432.76|5432.16|5433.64|5433.04|5433.64|5433.04|5432.64|5432.04|498
1721851570000|2024-07-24 20:06:10|5433.76|5433.16|5433.89|5433.29|5433.89|5433.29|5433.64|5433.04|277
1721851580000|2024-07-24 20:06:20|5433.64|5433.04|5433.64|5433.04|5433.76|5433.16|5433.64|5433.04|872
1721851590000|2024-07-24 20:06:30|5433.76|5433.16|5433.64|5433.04|5433.76|5433.16|5433.39|5432.79|283
1721851600000|2024-07-24 20:06:40|5433.89|5433.29|5435.64|5435.04|5435.64|5435.04|5433.89|5433.29|1364
1721851610000|2024-07-24 20:06:50|5435.89|5435.29|5434.89|5434.29|5435.89|5435.29|5434.89|5434.29|616
1721851620000|2024-07-24 20:07:00|5434.64|5434.04|5434.64|5434.04|5434.64|5434.04|5434.14|5433.54|455
1721851630000|2024-07-24 20:07:10|5434.39|5433.79|5433.89|5433.29|5434.64|5434.04|5433.39|5432.79|491
1721851640000|2024-07-24 20:07:20|5434.01|5433.41|5434.64|5434.04|5434.64|5434.04|5434.01|5433.41|291
1721851650000|2024-07-24 20:07:30|5434.89|5434.29|5435.14|5434.54|5435.39|5434.79|5434.64|5434.04|323
1721851660000|2024-07-24 20:07:40|5435.39|5434.79|5434.89|5434.29|5435.64|5435.04|5434.64|5434.04|404
1721851670000|2024-07-24 20:07:50|5434.39|5433.79|5434.64|5434.04|5434.64|5434.04|5434.39|5433.79|512
1721851680000|2024-07-24 20:08:00|5434.76|5434.16|5435.14|5434.54|5435.39|5434.79|5434.76|5434.16|290
1721851690000|2024-07-24 20:08:10|5435.01|5434.41|5436.14|5435.54|5436.14|5435.54|5435.01|5434.41|406
1721851700000|2024-07-24 20:08:20|5435.89|5435.29|5436.64|5436.04|5436.89|5436.29|5435.64|5435.04|566
1721851710000|2024-07-24 20:08:30|5436.39|5435.79|5436.14|5435.54|5436.89|5436.29|5436.14|5435.54|758
1721851720000|2024-07-24 20:08:40|5436.26|5435.66|5436.64|5436.04|5436.89|5436.29|5436.14|5435.54|490
1721851730000|2024-07-24 20:08:50|5436.89|5436.29|5437.14|5436.54|5437.14|5436.54|5436.89|5436.29|194
1721851740000|2024-07-24 20:09:00|5436.89|5436.29|5436.89|5436.29|5437.01|5436.41|5436.14|5435.54|541
1721851750000|2024-07-24 20:09:10|5436.64|5436.04|5437.39|5436.79|5437.39|5436.79|5436.64|5436.04|145
1721851760000|2024-07-24 20:09:20|5437.26|5436.66|5437.39|5436.79|5437.39|5436.79|5436.89|5436.29|324
1721851770000|2024-07-24 20:09:30|5437.64|5437.04|5437.39|5436.79|5437.76|5437.16|5437.39|5436.79|479
1721851780000|2024-07-24 20:09:40|5437.26|5436.66|5438.39|5437.79|5438.39|5437.79|5437.26|5436.66|714
1721851790000|2024-07-24 20:09:50|5438.26|5437.66|5437.39|5436.79|5438.26|5437.66|5437.14|5436.54|495
1721851800000|2024-07-24 20:10:00|5437.51|5436.91|5436.64|5436.04|5438.01|5437.41|5436.39|5435.79|772
1721851810000|2024-07-24 20:10:10|5437.14|5436.54|5437.14|5436.54|5437.39|5436.79|5436.64|5436.04|539
1721851820000|2024-07-24 20:10:20|5436.89|5436.29|5436.89|5436.29|5436.89|5436.29|5436.64|5436.04|289
1721851830000|2024-07-24 20:10:30|5437.26|5436.66|5437.14|5436.54|5437.89|5437.29|5437.14|5436.54|492
1721851840000|2024-07-24 20:10:40|5437.26|5436.66|5438.14|5437.54|5438.14|5437.54|5437.26|5436.66|255
1721851850000|2024-07-24 20:10:50|5438.39|5437.79|5439.64|5439.04|5439.64|5439.04|5438.39|5437.79|440
1721851860000|2024-07-24 20:11:00|5439.39|5438.79|5440.89|5440.29|5441.14|5440.54|5439.39|5438.79|801
1721851870000|2024-07-24 20:11:10|5440.64|5440.04|5440.26|5439.66|5440.64|5440.04|5440.26|5439.66|269
1721851880000|2024-07-24 20:11:20|5439.89|5439.29|5439.64|5439.04|5439.89|5439.29|5439.39|5438.79|284
1721851890000|2024-07-24 20:11:30|5439.89|5439.29|5439.64|5439.04|5440.14|5439.54|5439.64|5439.04|161
1721851900000|2024-07-24 20:11:40|5439.39|5438.79|5439.64|5439.04|5439.64|5439.04|5439.14|5438.54|448
1721851910000|2024-07-24 20:11:50|5439.39|5438.79|5439.64|5439.04|5439.64|5439.04|5439.39|5438.79|196
1721851920000|2024-07-24 20:12:00|5439.39|5438.79|5438.64|5438.04|5439.39|5438.79|5438.39|5437.79|402
1721851930000|2024-07-24 20:12:10|5438.89|5438.29|5438.89|5438.29|5438.89|5438.29|5438.39|5437.79|320
1721851940000|2024-07-24 20:12:20|5439.14|5438.54|5439.14|5438.54|5439.39|5438.79|5439.14|5438.54|324
1721851950000|2024-07-24 20:12:30|5439.26|5438.66|5438.39|5437.79|5439.39|5438.79|5438.39|5437.79|385
1721851960000|2024-07-24 20:12:40|5438.51|5437.91|5439.14|5438.54|5439.14|5438.54|5438.39|5437.79|271
1721851970000|2024-07-24 20:12:50|5439.01|5438.41|5438.64|5438.04|5439.14|5438.54|5438.64|5438.04|126
1721851980000|2024-07-24 20:13:00|5438.51|5437.91|5439.14|5438.54|5439.39|5438.79|5438.39|5437.79|271
1721851990000|2024-07-24 20:13:10|5439.39|5438.79|5438.39|5437.79|5439.39|5438.79|5438.39|5437.79|266
1721852000000|2024-07-24 20:13:20|5438.14|5437.54|5437.14|5436.54|5438.14|5437.54|5437.14|5436.54|441
1721852010000|2024-07-24 20:13:30|5436.89|5436.29|5437.64|5437.04|5437.89|5437.29|5436.89|5436.29|414
1721852020000|2024-07-24 20:13:40|5437.76|5437.16|5438.26|5437.66|5438.39|5437.79|5437.76|5437.16|246
1721852030000|2024-07-24 20:13:50|5438.14|5437.54|5437.89|5437.29|5438.39|5437.79|5437.89|5437.29|166
1721852040000|2024-07-24 20:14:00|5438.14|5437.54|5438.89|5438.29|5439.14|5438.54|5438.14|5437.54|289
1721852050000|2024-07-24 20:14:10|5439.14|5438.54|5438.89|5438.29|5439.26|5438.66|5438.89|5438.29|263
1721852060000|2024-07-24 20:14:20|5439.14|5438.54|5438.39|5437.79|5439.14|5438.54|5438.39|5437.79|408
1721852070000|2024-07-24 20:14:30|5438.26|5437.66|5439.14|5438.54|5439.14|5438.54|5438.26|5437.66|238
1721852080000|2024-07-24 20:14:40|5438.89|5438.29|5439.14|5438.54|5439.39|5438.79|5438.64|5438.04|393
1721852090000|2024-07-24 20:14:50|5439.26|5438.66|5439.39|5438.79|5439.39|5438.79|5438.89|5438.29|230
1721852100000|2024-07-24 20:15:00|5439.64|5439.04|5438.14|5437.54|5439.89|5439.29|5438.14|5437.54|936
1721852110000|2024-07-24 20:15:10|5437.89|5437.29|5436.89|5436.29|5438.39|5437.79|5436.64|5436.04|303
1721852120000|2024-07-24 20:15:20|5436.64|5436.04|5436.64|5436.04|5437.14|5436.54|5435.89|5435.29|365
1721852130000|2024-07-24 20:15:30|5436.89|5436.29|5437.39|5436.79|5437.64|5437.04|5436.76|5436.16|196
1721852140000|2024-07-24 20:15:40|5437.14|5436.54|5437.26|5436.66|5437.39|5436.79|5436.89|5436.29|137
1721852150000|2024-07-24 20:15:50|5437.14|5436.54|5436.89|5436.29|5437.14|5436.54|5436.89|5436.29|46
1721852160000|2024-07-24 20:16:00|5437.01|5436.41|5437.39|5436.79|5437.64|5437.04|5437.01|5436.41|202
1721852170000|2024-07-24 20:16:10|5437.64|5437.04|5437.64|5437.04|5438.14|5437.54|5437.64|5437.04|368
1721852180000|2024-07-24 20:16:20|5437.51|5436.91|5437.39|5436.79|5437.51|5436.91|5437.14|5436.54|163
1721852190000|2024-07-24 20:16:30|5437.51|5436.91|5438.14|5437.54|5438.14|5437.54|5437.39|5436.79|157
1721852200000|2024-07-24 20:16:40|5438.39|5437.79|5438.14|5437.54|5438.39|5437.79|5437.89|5437.29|104
1721852210000|2024-07-24 20:16:50|5437.64|5437.04|5437.64|5437.04|5437.89|5437.29|5437.39|5436.79|121
1721852220000|2024-07-24 20:17:00|5437.89|5437.29|5437.89|5437.29|5437.89|5437.29|5437.64|5437.04|126
1721852230000|2024-07-24 20:17:10|5438.14|5437.54|5438.64|5438.04|5438.64|5438.04|5438.14|5437.54|154
1721852240000|2024-07-24 20:17:20|5438.51|5437.91|5438.39|5437.79|5438.64|5438.04|5438.39|5437.79|34
1721852250000|2024-07-24 20:17:30|5438.51|5437.91|5438.51|5437.91|5438.51|5437.91|5438.39|5437.79|117
1721852260000|2024-07-24 20:17:40|5438.39|5437.79|5437.64|5437.04|5438.39|5437.79|5437.64|5437.04|224
1721852270000|2024-07-24 20:17:50|5437.89|5437.29|5438.14|5437.54|5438.39|5437.79|5437.89|5437.29|172
1721852280000|2024-07-24 20:18:00|5438.39|5437.79|5438.39|5437.79|5438.39|5437.79|5438.01|5437.41|75
1721852290000|2024-07-24 20:18:10|5437.89|5437.29|5437.89|5437.29|5438.01|5437.41|5437.89|5437.29|77
1721852300000|2024-07-24 20:18:20|5438.01|5437.41|5438.14|5437.54|5438.14|5437.54|5437.89|5437.29|84
1721852310000|2024-07-24 20:18:30|5437.89|5437.29|5437.39|5436.79|5437.89|5437.29|5437.14|5436.54|224
1721852320000|2024-07-24 20:18:40|5437.64|5437.04|5437.76|5437.16|5437.89|5437.29|5437.26|5436.66|236
1721852330000|2024-07-24 20:18:50|5437.89|5437.29|5437.39|5436.79|5437.89|5437.29|5437.39|5436.79|134
1721852340000|2024-07-24 20:19:00|5437.64|5437.04|5437.39|5436.79|5437.64|5437.04|5437.39|5436.79|100
1721852350000|2024-07-24 20:19:10|5437.51|5436.91|5437.39|5436.79|5437.89|5437.29|5437.39|5436.79|110
1721852360000|2024-07-24 20:19:20|5437.26|5436.66|5437.14|5436.54|5437.26|5436.66|5436.89|5436.29|95
1721852370000|2024-07-24 20:19:30|5437.01|5436.41|5437.39|5436.79|5437.39|5436.79|5436.64|5436.04|129
1721852380000|2024-07-24 20:19:40|5437.26|5436.66|5437.39|5436.79|5437.39|5436.79|5437.14|5436.54|205
1721852390000|2024-07-24 20:19:50|5437.14|5436.54|5437.64|5437.04|5437.89|5437.29|5437.14|5436.54|130
1721852400000|2024-07-24 20:20:00|5437.51|5436.91|5437.14|5436.54|5437.51|5436.91|5437.14|5436.54|111
1721852410000|2024-07-24 20:20:10|5437.01|5436.41|5436.89|5436.29|5437.01|5436.41|5436.64|5436.04|245
1721852420000|2024-07-24 20:20:20|5437.14|5436.54|5437.14|5436.54|5437.14|5436.54|5437.14|5436.54|42
1721852430000|2024-07-24 20:20:30|5437.39|5436.79|5437.89|5437.29|5437.89|5437.29|5437.39|5436.79|258
1721852440000|2024-07-24 20:20:40|5438.14|5437.54|5438.14|5437.54|5438.14|5437.54|5437.89|5437.29|92
1721852450000|2024-07-24 20:20:50|5437.89|5437.29|5437.89|5437.29|5438.14|5437.54|5437.89|5437.29|101
1721852460000|2024-07-24 20:21:00|5438.01|5437.41|5438.39|5437.79|5438.39|5437.79|5438.01|5437.41|146
1721852470000|2024-07-24 20:21:10|5438.14|5437.54|5438.39|5437.79|5438.64|5438.04|5438.14|5437.54|109
1721852480000|2024-07-24 20:21:20|5438.51|5437.91|5438.39|5437.79|5438.64|5438.04|5438.39|5437.79|54
1721852490000|2024-07-24 20:21:30|5438.26|5437.66|5438.39|5437.79|5438.39|5437.79|5438.14|5437.54|68
1721852500000|2024-07-24 20:21:40|||||||||125
1721852510000|2024-07-24 20:21:50|5438.26|5437.66|5438.89|5438.29|5438.89|5438.29|5438.14|5437.54|47
1721852520000|2024-07-24 20:22:00|5438.76|5438.16|5439.39|5438.79|5439.39|5438.79|5438.76|5438.16|237
1721852530000|2024-07-24 20:22:10|5439.14|5438.54|5440.14|5439.54|5440.14|5439.54|5439.14|5438.54|134
1721852540000|2024-07-24 20:22:20|5440.39|5439.79|5440.14|5439.54|5440.39|5439.79|5439.89|5439.29|156
1721852550000|2024-07-24 20:22:30|5440.39|5439.79|5440.26|5439.66|5440.39|5439.79|5440.14|5439.54|138
1721852560000|2024-07-24 20:22:40|5440.39|5439.79|5440.39|5439.79|5440.39|5439.79|5440.14|5439.54|67
1721852570000|2024-07-24 20:22:50|5440.64|5440.04|5441.64|5441.04|5441.64|5441.04|5440.64|5440.04|261
1721852580000|2024-07-24 20:23:00|5441.39|5440.79|5440.89|5440.29|5441.51|5440.91|5440.89|5440.29|120
1721852590000|2024-07-24 20:23:10|5440.64|5440.04|5440.64|5440.04|5441.14|5440.54|5440.64|5440.04|112
1721852600000|2024-07-24 20:23:20|5440.89|5440.29|5441.14|5440.54|5441.14|5440.54|5440.89|5440.29|88
1721852610000|2024-07-24 20:23:30|5441.01|5440.41|5440.64|5440.04|5441.14|5440.54|5440.64|5440.04|135
1721852620000|2024-07-24 20:23:40|5440.76|5440.16|5440.64|5440.04|5440.89|5440.29|5440.39|5439.79|184
1721852630000|2024-07-24 20:23:50|5440.51|5439.91|5440.64|5440.04|5440.64|5440.04|5440.39|5439.79|73
1721852640000|2024-07-24 20:24:00|5440.76|5440.16|5440.89|5440.29|5440.89|5440.29|5440.76|5440.16|46
1721852650000|2024-07-24 20:24:10|5440.76|5440.16|5440.64|5440.04|5440.76|5440.16|5440.64|5440.04|62
1721852660000|2024-07-24 20:24:20|5440.51|5439.91|5440.64|5440.04|5440.64|5440.04|5440.39|5439.79|123
1721852670000|2024-07-24 20:24:30|5440.89|5440.29|5441.39|5440.79|5441.39|5440.79|5440.89|5440.29|89
1721852680000|2024-07-24 20:24:40|5441.26|5440.66|5441.14|5440.54|5441.39|5440.79|5441.14|5440.54|52
1721852690000|2024-07-24 20:24:50|5441.26|5440.66|5441.64|5441.04|5441.64|5441.04|5441.14|5440.54|105
1721852700000|2024-07-24 20:25:00|5441.51|5440.91|5441.39|5440.79|5441.51|5440.91|5441.39|5440.79|26
1721852710000|2024-07-24 20:25:10|5441.26|5440.66|5441.64|5441.04|5441.64|5441.04|5441.26|5440.66|97
1721852720000|2024-07-24 20:25:20|5441.51|5440.91|5441.14|5440.54|5441.64|5441.04|5441.14|5440.54|96
1721852730000|2024-07-24 20:25:30|||||||||66
1721852740000|2024-07-24 20:25:40|||||||||41
1721852750000|2024-07-24 20:25:50|5441.26|5440.66|5441.39|5440.79|5441.39|5440.79|5441.26|5440.66|99
1721852760000|2024-07-24 20:26:00|5441.64|5441.04|5441.89|5441.29|5441.89|5441.29|5441.39|5440.79|193
1721852770000|2024-07-24 20:26:10|5441.64|5441.04|5441.89|5441.29|5441.89|5441.29|5441.64|5441.04|223
1721852780000|2024-07-24 20:26:20|5441.39|5440.79|5441.14|5440.54|5441.64|5441.04|5440.89|5440.29|271
1721852790000|2024-07-24 20:26:30|5441.01|5440.41|5440.89|5440.29|5441.01|5440.41|5440.89|5440.29|82
1721852800000|2024-07-24 20:26:40|5440.76|5440.16|5440.89|5440.29|5440.89|5440.29|5440.76|5440.16|108
1721852810000|2024-07-24 20:26:50|5441.14|5440.54|5440.89|5440.29|5441.14|5440.54|5440.89|5440.29|180
1721852820000|2024-07-24 20:27:00|5441.01|5440.41|5441.14|5440.54|5441.14|5440.54|5441.01|5440.41|91
1721852830000|2024-07-24 20:27:10|5441.39|5440.79|5440.89|5440.29|5441.39|5440.79|5440.89|5440.29|126
1721852840000|2024-07-24 20:27:20|5441.14|5440.54|5441.14|5440.54|5441.14|5440.54|5440.89|5440.29|116
1721852850000|2024-07-24 20:27:30|5441.26|5440.66|5441.39|5440.79|5441.39|5440.79|5441.14|5440.54|116
1721852860000|2024-07-24 20:27:40|5441.51|5440.91|5441.39|5440.79|5441.64|5441.04|5441.39|5440.79|210
1721852870000|2024-07-24 20:27:50|5441.64|5441.04|5441.64|5441.04|5441.64|5441.04|5441.39|5440.79|99
1721852880000|2024-07-24 20:28:00|5441.39|5440.79|5441.39|5440.79|5441.64|5441.04|5441.39|5440.79|135
1721852890000|2024-07-24 20:28:10|5441.26|5440.66|5441.39|5440.79|5441.39|5440.79|5441.14|5440.54|111
1721852900000|2024-07-24 20:28:20|5441.51|5440.91|5441.14|5440.54|5441.64|5441.04|5441.14|5440.54|32
1721852910000|2024-07-24 20:28:30|5441.01|5440.41|5441.39|5440.79|5441.39|5440.79|5441.01|5440.41|98
1721852920000|2024-07-24 20:28:40|||||||||113
1721852930000|2024-07-24 20:28:50|5441.14|5440.54|5441.39|5440.79|5441.39|5440.79|5441.14|5440.54|46
1721852940000|2024-07-24 20:29:00|5441.14|5440.54|5440.89|5440.29|5441.14|5440.54|5440.89|5440.29|31
1721852950000|2024-07-24 20:29:10|5441.01|5440.41|5441.14|5440.54|5441.14|5440.54|5440.89|5440.29|99
1721852960000|2024-07-24 20:29:20|5440.89|5440.29|5440.89|5440.29|5441.01|5440.41|5440.89|5440.29|32
1721852970000|2024-07-24 20:29:30|5441.01|5440.41|5440.89|5440.29|5441.14|5440.54|5440.89|5440.29|106
1721852980000|2024-07-24 20:29:40|||||||||4
1721852990000|2024-07-24 20:29:50|||||||||10
1721853000000|2024-07-24 20:30:00|5441.14|5440.54|5440.89|5440.29|5441.14|5440.54|5440.14|5439.54|477
1721853010000|2024-07-24 20:30:10|5441.01|5440.41|5441.14|5440.54|5441.14|5440.54|5440.89|5440.29|162
1721853020000|2024-07-24 20:30:20|||||||||73
1721853030000|2024-07-24 20:30:30|5441.01|5440.41|5440.89|5440.29|5441.01|5440.41|5440.51|5439.91|147
1721853040000|2024-07-24 20:30:40|5441.01|5440.41|5440.89|5440.29|5441.14|5440.54|5440.89|5440.29|40
1721853050000|2024-07-24 20:30:50|||||||||15
1721853060000|2024-07-24 20:31:00|5441.14|5440.54|5441.39|5440.79|5441.39|5440.79|5441.14|5440.54|88
1721853070000|2024-07-24 20:31:10|5441.51|5440.91|5441.39|5440.79|5441.64|5441.04|5441.39|5440.79|27
1721853080000|2024-07-24 20:31:20|5441.26|5440.66|5441.64|5441.04|5441.64|5441.04|5441.26|5440.66|65
1721853090000|2024-07-24 20:31:30|5441.51|5440.91|5441.39|5440.79|5441.64|5441.04|5441.39|5440.79|161
1721853100000|2024-07-24 20:31:40|5441.64|5441.04|5441.14|5440.54|5441.64|5441.04|5441.14|5440.54|169
1721853110000|2024-07-24 20:31:50|5441.26|5440.66|5441.26|5440.66|5441.39|5440.79|5441.14|5440.54|81
1721853120000|2024-07-24 20:32:00|5441.39|5440.79|5441.14|5440.54|5441.39|5440.79|5441.14|5440.54|51
1721853130000|2024-07-24 20:32:10|5440.89|5440.29|5441.01|5440.41|5441.01|5440.41|5440.89|5440.29|44
1721853140000|2024-07-24 20:32:20|5441.14|5440.54|5441.14|5440.54|5441.14|5440.54|5440.89|5440.29|133
1721853150000|2024-07-24 20:32:30|||||||||16
1721853160000|2024-07-24 20:32:40|5441.01|5440.41|5441.39|5440.79|5441.39|5440.79|5440.89|5440.29|36
1721853170000|2024-07-24 20:32:50|5441.51|5440.91|5441.64|5441.04|5441.64|5441.04|5441.51|5440.91|22
1721853180000|2024-07-24 20:33:00|5441.51|5440.91|5441.64|5441.04|5441.64|5441.04|5441.51|5440.91|73
1721853190000|2024-07-24 20:33:10|5441.51|5440.91|5441.39|5440.79|5441.51|5440.91|5441.39|5440.79|25
1721853200000|2024-07-24 20:33:20|||||||||26
1721853210000|2024-07-24 20:33:30|5441.64|5441.04|5441.64|5441.04|5441.64|5441.04|5441.51|5440.91|84
1721853220000|2024-07-24 20:33:40|||||||||20
1721853230000|2024-07-24 20:33:50|5441.39|5440.79|5441.64|5441.04|5441.64|5441.04|5441.39|5440.79|44
1721853240000|2024-07-24 20:34:00|5441.51|5440.91|5441.64|5441.04|5441.64|5441.04|5441.51|5440.91|38
1721853250000|2024-07-24 20:34:10|5441.51|5440.91|5441.64|5441.04|5441.64|5441.04|5441.51|5440.91|77
1721853260000|2024-07-24 20:34:20|5441.51|5440.91|5441.64|5441.04|5441.64|5441.04|5441.51|5440.91|17
1721853270000|2024-07-24 20:34:30|5441.51|5440.91|5441.64|5441.04|5441.64|5441.04|5441.39|5440.79|74
1721853280000|2024-07-24 20:34:40|5441.51|5440.91|5441.64|5441.04|5441.64|5441.04|5441.51|5440.91|21
1721853290000|2024-07-24 20:34:50|||||||||16
1721853300000|2024-07-24 20:35:00|5441.39|5440.79|5441.39|5440.79|5441.39|5440.79|5441.14|5440.54|77
1721853310000|2024-07-24 20:35:10|5441.26|5440.66|5441.64|5441.04|5441.64|5441.04|5440.89|5440.29|353
1721853320000|2024-07-24 20:35:20|5441.39|5440.79|5441.39|5440.79|5441.39|5440.79|5441.39|5440.79|52
1721853330000|2024-07-24 20:35:30|5441.51|5440.91|5441.39|5440.79|5441.64|5441.04|5441.39|5440.79|81
1721853340000|2024-07-24 20:35:40|5441.51|5440.91|5441.64|5441.04|5441.64|5441.04|5441.51|5440.91|30
1721853350000|2024-07-24 20:35:50|5441.76|5441.16|5441.89|5441.29|5441.89|5441.29|5441.76|5441.16|44
1721853360000|2024-07-24 20:36:00|5441.64|5441.04|5441.39|5440.79|5441.64|5441.04|5441.39|5440.79|68
1721853370000|2024-07-24 20:36:10|5441.64|5441.04|5441.39|5440.79|5441.64|5441.04|5441.39|5440.79|32
1721853380000|2024-07-24 20:36:20|||||||||85
1721853390000|2024-07-24 20:36:30|||||||||28
1721853400000|2024-07-24 20:36:40|5441.51|5440.91|5441.64|5441.04|5441.64|5441.04|5441.51|5440.91|80
1721853410000|2024-07-24 20:36:50|5441.39|5440.79|5441.39|5440.79|5441.39|5440.79|5441.39|5440.79|76
1721853420000|2024-07-24 20:37:00|5441.51|5440.91|5441.64|5441.04|5441.64|5441.04|5441.51|5440.91|17
1721853430000|2024-07-24 20:37:10|5441.51|5440.91|5441.39|5440.79|5441.64|5441.04|5441.39|5440.79|93
1721853440000|2024-07-24 20:37:20|||||||||38
1721853450000|2024-07-24 20:37:30|||||||||18
1721853460000|2024-07-24 20:37:40|5441.26|5440.66|5441.39|5440.79|5441.39|5440.79|5441.26|5440.66|41
1721853470000|2024-07-24 20:37:50|5441.26|5440.66|5441.39|5440.79|5441.39|5440.79|5441.14|5440.54|41
1721853480000|2024-07-24 20:38:00|||||||||4
1721853490000|2024-07-24 20:38:10|5441.14|5440.54|5440.89|5440.29|5441.14|5440.54|5440.89|5440.29|95
1721853500000|2024-07-24 20:38:20|5441.14|5440.54|5441.14|5440.54|5441.14|5440.54|5441.01|5440.41|106
1721853510000|2024-07-24 20:38:30|5441.01|5440.41|5440.89|5440.29|5441.01|5440.41|5440.89|5440.29|21
1721853520000|2024-07-24 20:38:40|5440.76|5440.16|5440.64|5440.04|5440.76|5440.16|5440.64|5440.04|31
1721853530000|2024-07-24 20:38:50|||||||||8
1721853540000|2024-07-24 20:39:00|5440.89|5440.29|5440.89|5440.29|5440.89|5440.29|5440.64|5440.04|235
1721853550000|2024-07-24 20:39:10|5441.14|5440.54|5441.14|5440.54|5441.14|5440.54|5441.14|5440.54|138
1721853560000|2024-07-24 20:39:20|||||||||12
1721853570000|2024-07-24 20:39:30|5441.39|5440.79|5441.64|5441.04|5441.64|5441.04|5441.39|5440.79|207
1721853580000|2024-07-24 20:39:40|||||||||6
1721853590000|2024-07-24 20:39:50|5441.51|5440.91|5441.26|5440.66|5441.51|5440.91|5441.14|5440.54|109
1721853600000|2024-07-24 20:40:00|5441.14|5440.54|5441.39|5440.79|5441.39|5440.79|5441.14|5440.54|21
1721853620000|2024-07-24 20:40:20|5441.14|5440.54|5440.89|5440.29|5441.14|5440.54|5440.89|5440.29|419
1721853630000|2024-07-24 20:40:30|5440.76|5440.16|5440.14|5439.54|5440.76|5440.16|5440.14|5439.54|178
1721853640000|2024-07-24 20:40:40|5440.64|5440.04|5440.64|5440.04|5440.64|5440.04|5440.64|5440.04|74
1721853650000|2024-07-24 20:40:50|||||||||52
1721853660000|2024-07-24 20:41:00|5440.76|5440.16|5441.14|5440.54|5441.14|5440.54|5440.76|5440.16|18
1721853670000|2024-07-24 20:41:10|5441.01|5440.41|5440.89|5440.29|5441.14|5440.54|5440.89|5440.29|44
1721853680000|2024-07-24 20:41:20|||||||||22
1721853690000|2024-07-24 20:41:30|5440.64|5440.04|5440.64|5440.04|5440.64|5440.04|5440.64|5440.04|16
1721853700000|2024-07-24 20:41:40|||||||||28
1721853710000|2024-07-24 20:41:50|5440.76|5440.16|5441.14|5440.54|5441.14|5440.54|5440.64|5440.04|56
1721853720000|2024-07-24 20:42:00|||||||||13
1721853730000|2024-07-24 20:42:10|5441.01|5440.41|5441.14|5440.54|5441.14|5440.54|5441.01|5440.41|26
1721853740000|2024-07-24 20:42:20|5441.01|5440.41|5440.89|5440.29|5441.01|5440.41|5440.89|5440.29|25
1721853750000|2024-07-24 20:42:30|5440.76|5440.16|5440.64|5440.04|5440.89|5440.29|5440.64|5440.04|62
1721853760000|2024-07-24 20:42:40|||||||||4
1721853770000|2024-07-24 20:42:50|5440.89|5440.29|5440.89|5440.29|5440.89|5440.29|5440.64|5440.04|85
1721853780000|2024-07-24 20:43:00|||||||||13
1721853790000|2024-07-24 20:43:10|||||||||11
1721853800000|2024-07-24 20:43:20|5440.76|5440.16|5440.89|5440.29|5440.89|5440.29|5440.64|5440.04|101
1721853810000|2024-07-24 20:43:30|||||||||42
1721853830000|2024-07-24 20:43:50|||||||||86
1721853840000|2024-07-24 20:44:00|5440.76|5440.16|5440.89|5440.29|5440.89|5440.29|5440.76|5440.16|73
1721853850000|2024-07-24 20:44:10|||||||||25
1721853860000|2024-07-24 20:44:20|||||||||15
1721853870000|2024-07-24 20:44:30|5440.76|5440.16|5441.14|5440.54|5441.14|5440.54|5440.76|5440.16|85
1721853880000|2024-07-24 20:44:40|||||||||8
1721853890000|2024-07-24 20:44:50|5441.01|5440.41|5441.14|5440.54|5441.14|5440.54|5441.01|5440.41|81
1721853900000|2024-07-24 20:45:00|5441.64|5441.04|5441.89|5441.29|5441.89|5441.29|5441.64|5441.04|193
1721853910000|2024-07-24 20:45:10|5442.14|5441.54|5441.64|5441.04|5442.14|5441.54|5441.64|5441.04|117
1721853920000|2024-07-24 20:45:20|5441.51|5440.91|5441.64|5441.04|5441.64|5441.04|5441.51|5440.91|49
1721853930000|2024-07-24 20:45:30|5441.51|5440.91|5441.64|5441.04|5441.64|5441.04|5441.51|5440.91|48
1721853940000|2024-07-24 20:45:40|||||||||12
1721853950000|2024-07-24 20:45:50|||||||||11
1721853960000|2024-07-24 20:46:00|||||||||6
1721853970000|2024-07-24 20:46:10|5441.76|5441.16|5441.64|5441.04|5441.76|5441.16|5441.64|5441.04|42
1721853980000|2024-07-24 20:46:20|||||||||26
1721853990000|2024-07-24 20:46:30|5441.51|5440.91|5441.39|5440.79|5441.51|5440.91|5441.39|5440.79|18
1721854000000|2024-07-24 20:46:40|5441.51|5440.91|5441.64|5441.04|5441.64|5441.04|5441.51|5440.91|31
1721854010000|2024-07-24 20:46:50|||||||||6
1721854020000|2024-07-24 20:47:00|||||||||32
1721854030000|2024-07-24 20:47:10|||||||||57
1721854060000|2024-07-24 20:47:40|||||||||80
1721854070000|2024-07-24 20:47:50|||||||||1
1721854080000|2024-07-24 20:48:00|5441.89|5441.29|5441.89|5441.29|5441.89|5441.29|5441.89|5441.29|116
1721854090000|2024-07-24 20:48:10|5442.01|5441.41|5441.89|5441.29|5442.01|5441.41|5441.89|5441.29|73
1721854100000|2024-07-24 20:48:20|||||||||54
1721854110000|2024-07-24 20:48:30|5442.01|5441.41|5441.89|5441.29|5442.01|5441.41|5441.89|5441.29|97
1721854120000|2024-07-24 20:48:40|||||||||1
1721854130000|2024-07-24 20:48:50|5441.76|5441.16|5441.39|5440.79|5441.76|5441.16|5441.39|5440.79|153
1721854140000|2024-07-24 20:49:00|5441.64|5441.04|5441.64|5441.04|5441.64|5441.04|5441.64|5441.04|143
1721854150000|2024-07-24 20:49:10|5441.76|5441.16|5441.64|5441.04|5441.76|5441.16|5441.64|5441.04|44
1721854160000|2024-07-24 20:49:20|5441.89|5441.29|5441.64|5441.04|5441.89|5441.29|5441.64|5441.04|46
1721854170000|2024-07-24 20:49:30|5441.51|5440.91|5441.39|5440.79|5441.51|5440.91|5441.39|5440.79|70
1721854180000|2024-07-24 20:49:40|||||||||81
1721854190000|2024-07-24 20:49:50|5441.64|5441.04|5441.64|5441.04|5441.64|5441.04|5441.64|5441.04|59
1721854200000|2024-07-24 20:50:00|5441.51|5440.91|5441.39|5440.79|5441.51|5440.91|5441.39|5440.79|100
1721854210000|2024-07-24 20:50:10|5441.51|5440.91|5441.39|5440.79|5441.51|5440.91|5441.39|5440.79|39
1721854220000|2024-07-24 20:50:20|5441.14|5440.54|5441.14|5440.54|5441.14|5440.54|5441.14|5440.54|52
1721854230000|2024-07-24 20:50:30|||||||||19
1721854240000|2024-07-24 20:50:40|||||||||92
1721854250000|2024-07-24 20:50:50|||||||||27
1721854260000|2024-07-24 20:51:00|||||||||10
1721854270000|2024-07-24 20:51:10|5441.39|5440.79|5441.39|5440.79|5441.39|5440.79|5441.39|5440.79|76
1721854280000|2024-07-24 20:51:20|5441.14|5440.54|5441.14|5440.54|5441.14|5440.54|5441.14|5440.54|34
1721854300000|2024-07-24 20:51:40|5441.39|5440.79|5441.39|5440.79|5441.39|5440.79|5441.26|5440.66|131
1721854310000|2024-07-24 20:51:50|||||||||8
1721854320000|2024-07-24 20:52:00|||||||||96
1721854330000|2024-07-24 20:52:10|||||||||90
1721854340000|2024-07-24 20:52:20|5441.14|5440.54|5440.89|5440.29|5441.14|5440.54|5440.89|5440.29|344
1721854350000|2024-07-24 20:52:30|||||||||10
1721854360000|2024-07-24 20:52:40|5440.64|5440.04|5440.89|5440.29|5440.89|5440.29|5440.64|5440.04|179
1721854370000|2024-07-24 20:52:50|||||||||1
1721854380000|2024-07-24 20:53:00|5440.76|5440.16|5440.76|5440.16|5440.76|5440.16|5440.76|5440.16|3
1721854390000|2024-07-24 20:53:10|5440.64|5440.04|5440.39|5439.79|5440.64|5440.04|5440.39|5439.79|116
1721854400000|2024-07-24 20:53:20|||||||||65
1721854410000|2024-07-24 20:53:30|||||||||18
1721854420000|2024-07-24 20:53:40|||||||||18
1721854430000|2024-07-24 20:53:50|5440.26|5439.66|5440.14|5439.54|5440.26|5439.66|5440.14|5439.54|166
1721854440000|2024-07-24 20:54:00|5439.89|5439.29|5439.89|5439.29|5439.89|5439.29|5439.89|5439.29|226
1721854450000|2024-07-24 20:54:10|||||||||12
1721854460000|2024-07-24 20:54:20|5439.64|5439.04|5439.89|5439.29|5439.89|5439.29|5439.64|5439.04|45
1721854470000|2024-07-24 20:54:30|5439.76|5439.16|5439.89|5439.29|5439.89|5439.29|5439.64|5439.04|77
1721854480000|2024-07-24 20:54:40|||||||||1
1721854490000|2024-07-24 20:54:50|||||||||175
1721854500000|2024-07-24 20:55:00|||||||||112
1721854510000|2024-07-24 20:55:10|5439.64|5439.04|5439.64|5439.04|5439.64|5439.04|5439.64|5439.04|235
1721854520000|2024-07-24 20:55:20|5439.51|5438.91|5439.64|5439.04|5439.64|5439.04|5439.39|5438.79|135
1721854530000|2024-07-24 20:55:30|||||||||4
1721854540000|2024-07-24 20:55:40|||||||||33
1721854550000|2024-07-24 20:55:50|5439.89|5439.29|5439.64|5439.04|5439.89|5439.29|5439.64|5439.04|75
1721854560000|2024-07-24 20:56:00|||||||||2
1721854570000|2024-07-24 20:56:10|||||||||50
1721854580000|2024-07-24 20:56:20|5439.76|5439.16|5439.89|5439.29|5439.89|5439.29|5439.64|5439.04|63
1721854590000|2024-07-24 20:56:30|5439.64|5439.04|5439.64|5439.04|5439.64|5439.04|5439.64|5439.04|93
1721854600000|2024-07-24 20:56:40|||||||||6
1721854610000|2024-07-24 20:56:50|||||||||6
1721854620000|2024-07-24 20:57:00|||||||||28
1721854630000|2024-07-24 20:57:10|||||||||21
1721854640000|2024-07-24 20:57:20|||||||||47
1721854650000|2024-07-24 20:57:30|||||||||265
1721854660000|2024-07-24 20:57:40|5439.76|5439.16|5439.64|5439.04|5439.89|5439.29|5439.64|5439.04|3540
1721854670000|2024-07-24 20:57:50|5439.76|5439.16|5439.64|5439.04|5439.89|5439.29|5439.64|5439.04|120
1721854680000|2024-07-24 20:58:00|||||||||74
1721854690000|2024-07-24 20:58:10|5439.89|5439.29|5439.89|5439.29|5439.89|5439.29|5439.89|5439.29|991
1721854700000|2024-07-24 20:58:20|||||||||28
1721854710000|2024-07-24 20:58:30|5440.01|5439.41|5440.01|5439.41|5440.01|5439.41|5440.01|5439.41|129
1721854720000|2024-07-24 20:58:40|5439.89|5439.29|5440.39|5439.79|5440.39|5439.79|5439.89|5439.29|3144
1721854730000|2024-07-24 20:58:50|||||||||10
1721854740000|2024-07-24 20:59:00|5440.64|5440.04|5440.64|5440.04|5440.64|5440.04|5440.64|5440.04|117
1721854750000|2024-07-24 20:59:10|||||||||11
1721854760000|2024-07-24 20:59:20|5440.89|5440.29|5440.64|5440.04|5440.89|5440.29|5440.64|5440.04|3211
1721854770000|2024-07-24 20:59:30|5441.14|5440.54|5441.14|5440.54|5441.14|5440.54|5441.14|5440.54|3133
1721854780000|2024-07-24 20:59:40|5440.89|5440.29|5440.89|5440.29|5440.89|5440.29|5440.89|5440.29|113
1721854790000|2024-07-24 20:59:50|5441.01|5440.41|5441.38|5439.88|5441.41|5440.66|5440.76|5439.88|545
1721854800000|2024-07-24 21:00:00|5441.41|5439.91|5441.22|5439.72|5441.41|5439.91|5441.18|5439.68|1
1721854810000|2024-07-24 21:00:10|5441.41|5439.91|5441.69|5440.19|5441.69|5440.19|5441.41|5439.91|0
1721854820000|2024-07-24 21:00:20|5441.66|5440.16|5442.39|5440.89|5442.39|5440.89|5441.66|5440.16|0
1721854910000|2024-07-24 21:01:50|5441.62|5440.12|5441.58|5440.08|5441.62|5440.12|5441.58|5440.08|0
1721854920000|2024-07-24 21:02:00|5441.55|5440.05|5441.77|5440.27|5441.77|5440.27|5441.55|5440.05|0
1721854970000|2024-07-24 21:02:50|5441.8|5440.3|5441.58|5440.08|5441.8|5440.3|5441.58|5440.08|0
1721854990000|2024-07-24 21:03:10|5441.8|5440.3|5442.1|5440.6|5442.1|5440.6|5441.8|5440.3|0
1721855000000|2024-07-24 21:03:20|5441.8|5440.3|5441.8|5440.3|5441.8|5440.3|5441.8|5440.3|0
1721855010000|2024-07-24 21:03:30|5441.77|5440.27|5441.69|5440.19|5441.77|5440.27|5441.69|5440.19|0
1721855030000|2024-07-24 21:03:50|5441.66|5440.16|5441.66|5440.16|5441.66|5440.16|5441.66|5440.16|0
1721855050000|2024-07-24 21:04:10|5441.51|5440.01|5441.51|5440.01|5441.51|5440.01|5441.51|5440.01|0
1721855060000|2024-07-24 21:04:20|5441.66|5440.16|5441.62|5440.12|5441.66|5440.16|5441.62|5440.12|0
1721855070000|2024-07-24 21:04:30|5441.58|5440.08|5441.66|5440.16|5441.66|5440.16|5441.58|5440.08|0
1721855080000|2024-07-24 21:04:40|5441.58|5440.08|5441.58|5440.08|5441.58|5440.08|5441.58|5440.08|0
1721855100000|2024-07-24 21:05:00|5441.15|5439.65|5441.69|5440.19|5441.69|5440.19|5441.15|5439.65|0
1721855120000|2024-07-24 21:05:20|5441.15|5439.65|5441.15|5439.65|5441.15|5439.65|5441.15|5439.65|0
1721855140000|2024-07-24 21:05:40|5441.73|5440.23|5441.73|5440.23|5441.73|5440.23|5441.73|5440.23|0
1721855200000|2024-07-24 21:06:40|5441.69|5440.19|5441.69|5440.19|5441.69|5440.19|5441.69|5440.19|0
1721855280000|2024-07-24 21:08:00|5441.77|5440.27|5441.77|5440.27|5441.77|5440.27|5441.77|5440.27|0
1721855290000|2024-07-24 21:08:10|5441.69|5440.19|5441.69|5440.19|5441.69|5440.19|5441.69|5440.19|0
1721855300000|2024-07-24 21:08:20|5441.77|5440.27|5441.77|5440.27|5441.77|5440.27|5441.77|5440.27|0
1721855310000|2024-07-24 21:08:30|5441.84|5440.34|5441.84|5440.34|5441.84|5440.34|5441.84|5440.34|0
1721855330000|2024-07-24 21:08:50|5441.77|5440.27|5441.77|5440.27|5441.77|5440.27|5441.77|5440.27|0
1721855350000|2024-07-24 21:09:10|5441.73|5440.23|5441.73|5440.23|5441.73|5440.23|5441.73|5440.23|0
1721855390000|2024-07-24 21:09:50|5441.77|5440.27|5441.77|5440.27|5441.77|5440.27|5441.77|5440.27|0
1721855400000|2024-07-24 21:10:00|5441.44|5439.94|5441.44|5439.94|5441.88|5440.38|5441.44|5439.94|0
1721855410000|2024-07-24 21:10:10|5441.51|5440.01|5441.51|5440.01|5441.51|5440.01|5441.51|5440.01|0
1721855420000|2024-07-24 21:10:20|5441.41|5439.91|5441.41|5439.91|5441.41|5439.91|5441.41|5439.91|0
1721855430000|2024-07-24 21:10:30|5441.51|5440.01|5441.51|5440.01|5441.51|5440.01|5441.51|5440.01|0
1721855440000|2024-07-24 21:10:40|5441.41|5439.91|5441.41|5439.91|5441.41|5439.91|5441.41|5439.91|0
1721855470000|2024-07-24 21:11:10|5441.33|5439.83|5441.33|5439.83|5441.33|5439.83|5441.33|5439.83|0
1721855480000|2024-07-24 21:11:20|5441.3|5439.8|5441.3|5439.8|5441.3|5439.8|5441.3|5439.8|0
1721855580000|2024-07-24 21:13:00|5441.26|5439.76|5441.26|5439.76|5441.3|5439.8|5441.26|5439.76|0
1721855620000|2024-07-24 21:13:40|5441.04|5439.54|5441.04|5439.54|5441.04|5439.54|5441.04|5439.54|0
1721855650000|2024-07-24 21:14:10|5441.07|5439.57|5441.07|5439.57|5441.07|5439.57|5441.07|5439.57|0
1721855660000|2024-07-24 21:14:20|5441.04|5439.54|5441.18|5439.68|5441.18|5439.68|5441.04|5439.54|0
1721855670000|2024-07-24 21:14:30|5441.07|5439.57|5441.07|5439.57|5441.07|5439.57|5441.07|5439.57|0
1721855680000|2024-07-24 21:14:40|5441.18|5439.68|5441.18|5439.68|5441.18|5439.68|5441.18|5439.68|0
1721855700000|2024-07-24 21:15:00|5440.96|5439.46|5441|5439.5|5441|5439.5|5440.82|5439.32|0
1721855710000|2024-07-24 21:15:10|5441.3|5439.8|5441.18|5439.68|5441.3|5439.8|5441.18|5439.68|0
1721855730000|2024-07-24 21:15:30|5441.22|5439.72|5441.22|5439.72|5441.22|5439.72|5441.22|5439.72|0
1721855740000|2024-07-24 21:15:40|5442.05|5440.55|5442.05|5440.55|5442.05|5440.55|5442.05|5440.55|0
1721855770000|2024-07-24 21:16:10|5441.83|5440.33|5441.83|5440.33|5441.83|5440.33|5441.83|5440.33|0
1721855810000|2024-07-24 21:16:50|5442.05|5440.55|5442.05|5440.55|5442.05|5440.55|5442.05|5440.55|0
1721855830000|2024-07-24 21:17:10|5442.16|5440.66|5442.05|5440.55|5442.16|5440.66|5442.05|5440.55|0
1721855860000|2024-07-24 21:17:40|5441.98|5440.48|5441.98|5440.48|5441.98|5440.48|5441.98|5440.48|0
1721855870000|2024-07-24 21:17:50|5441.54|5440.04|5441.9|5440.4|5441.9|5440.4|5441.54|5440.04|0
1721855880000|2024-07-24 21:18:00|5442.09|5440.59|5442.09|5440.59|5442.09|5440.59|5442.09|5440.59|0
1721855890000|2024-07-24 21:18:10|5442.01|5440.51|5441.94|5440.44|5442.01|5440.51|5441.72|5440.22|0
1721855900000|2024-07-24 21:18:20|5441.83|5440.33|5441.72|5440.22|5441.83|5440.33|5441.72|5440.22|0
1721855950000|2024-07-24 21:19:10|5441.68|5440.18|5441.68|5440.18|5441.68|5440.18|5441.68|5440.18|0
1721855960000|2024-07-24 21:19:20|5441.87|5440.37|5441.9|5440.4|5441.9|5440.4|5441.87|5440.37|0
1721855980000|2024-07-24 21:19:40|5441.87|5440.37|5441.87|5440.37|5441.87|5440.37|5441.87|5440.37|0
1721856000000|2024-07-24 21:20:00|5441.83|5440.33|5441.83|5440.33|5441.83|5440.33|5441.83|5440.33|0
1721856010000|2024-07-24 21:20:10|5441.61|5440.11|5441.57|5440.07|5441.61|5440.11|5441.57|5440.07|0
1721856020000|2024-07-24 21:20:20|5441.61|5440.11|5441.61|5440.11|5441.61|5440.11|5441.61|5440.11|0
1721856040000|2024-07-24 21:20:40|5441.54|5440.04|5441.57|5440.07|5441.57|5440.07|5441.46|5439.96|0
1721856050000|2024-07-24 21:20:50|5441.61|5440.11|5441.54|5440.04|5441.61|5440.11|5441.54|5440.04|0
1721856070000|2024-07-24 21:21:10|5441.61|5440.11|5441.61|5440.11|5441.61|5440.11|5441.57|5440.07|0
1721856090000|2024-07-24 21:21:30|5441.57|5440.07|5441.57|5440.07|5441.57|5440.07|5441.57|5440.07|0
1721856100000|2024-07-24 21:21:40|5441.46|5439.96|5441.57|5440.07|5441.57|5440.07|5441.46|5439.96|0
1721856150000|2024-07-24 21:22:30|5441.61|5440.11|5441.61|5440.11|5441.61|5440.11|5441.61|5440.11|0
1721856180000|2024-07-24 21:23:00|5441.68|5440.18|5441.68|5440.18|5441.68|5440.18|5441.68|5440.18|0
1721856210000|2024-07-24 21:23:30|5441.65|5440.15|5441.65|5440.15|5441.65|5440.15|5441.65|5440.15|0
1721856220000|2024-07-24 21:23:40|5441.68|5440.18|5441.68|5440.18|5441.68|5440.18|5441.68|5440.18|0
1721856240000|2024-07-24 21:24:00|5441.65|5440.15|5441.57|5440.07|5441.65|5440.15|5441.57|5440.07|0
1721856270000|2024-07-24 21:24:30|5441.02|5439.52|5441.02|5439.52|5441.02|5439.52|5441.02|5439.52|0
1721856310000|2024-07-24 21:25:10|5441.2|5439.7|5441.2|5439.7|5441.2|5439.7|5441.2|5439.7|0
1721856320000|2024-07-24 21:25:20|5441.02|5439.52|5441.02|5439.52|5441.02|5439.52|5441.02|5439.52|0
1721856360000|2024-07-24 21:26:00|5441.06|5439.56|5441.06|5439.56|5441.06|5439.56|5441.06|5439.56|0
1721856370000|2024-07-24 21:26:10|5441.17|5439.67|5441.2|5439.7|5441.2|5439.7|5441.17|5439.67|0
1721856380000|2024-07-24 21:26:20|5441.42|5439.92|5441.42|5439.92|5441.42|5439.92|5441.42|5439.92|0
1721856390000|2024-07-24 21:26:30|5441.54|5440.04|5441.57|5440.07|5441.57|5440.07|5441.54|5440.04|0
1721856410000|2024-07-24 21:26:50|5441.31|5439.81|5441.31|5439.81|5441.31|5439.81|5441.31|5439.81|0
1721856430000|2024-07-24 21:27:10|5441.28|5439.78|5441.28|5439.78|5441.28|5439.78|5441.28|5439.78|0
1721856440000|2024-07-24 21:27:20|5441.42|5439.92|5441.42|5439.92|5441.42|5439.92|5441.42|5439.92|0
1721856460000|2024-07-24 21:27:40|5441.46|5439.96|5441.46|5439.96|5441.46|5439.96|5441.46|5439.96|0
1721856480000|2024-07-24 21:28:00|5441.31|5439.81|5441.31|5439.81|5441.31|5439.81|5441.31|5439.81|0
1721856510000|2024-07-24 21:28:30|5441.28|5439.78|5441.28|5439.78|5441.28|5439.78|5441.28|5439.78|0
1721856580000|2024-07-24 21:29:40|5441.39|5439.89|5441.39|5439.89|5441.39|5439.89|5441.39|5439.89|0
1721856630000|2024-07-24 21:30:30|5441.31|5439.81|5441.31|5439.81|5441.31|5439.81|5441.31|5439.81|0
1721856650000|2024-07-24 21:30:50|5441.28|5439.78|5441.28|5439.78|5441.28|5439.78|5441.28|5439.78|0
1721856700000|2024-07-24 21:31:40|5441.42|5439.92|5441.42|5439.92|5441.42|5439.92|5441.42|5439.92|0
1721856720000|2024-07-24 21:32:00|5441.28|5439.78|5441.28|5439.78|5441.28|5439.78|5441.28|5439.78|0
1721856730000|2024-07-24 21:32:10|5440.87|5439.37|5440.87|5439.37|5440.87|5439.37|5440.87|5439.37|0
1721856790000|2024-07-24 21:33:10|5440.91|5439.41|5440.91|5439.41|5440.91|5439.41|5440.91|5439.41|0
1721856820000|2024-07-24 21:33:40|5440.87|5439.37|5440.8|5439.3|5440.87|5439.37|5440.8|5439.3|0
1721856830000|2024-07-24 21:33:50|5440.91|5439.41|5440.72|5439.22|5440.91|5439.41|5440.72|5439.22|0
1721856840000|2024-07-24 21:34:00|5440.69|5439.19|5440.69|5439.19|5440.69|5439.19|5440.69|5439.19|0
1721856860000|2024-07-24 21:34:20|5440.65|5439.15|5440.65|5439.15|5440.65|5439.15|5440.65|5439.15|0
1721856870000|2024-07-24 21:34:30|5440.76|5439.26|5440.76|5439.26|5440.76|5439.26|5440.76|5439.26|0
1721856880000|2024-07-24 21:34:40|5440.84|5439.34|5440.84|5439.34|5440.84|5439.34|5440.84|5439.34|0
1721856930000|2024-07-24 21:35:30|5441.2|5439.7|5440.87|5439.37|5441.2|5439.7|5440.87|5439.37|0
1721856940000|2024-07-24 21:35:40|5440.84|5439.34|5440.84|5439.34|5440.84|5439.34|5440.84|5439.34|0
1721856970000|2024-07-24 21:36:10|5441.2|5439.7|5441.2|5439.7|5441.31|5439.81|5441.2|5439.7|0
1721856990000|2024-07-24 21:36:30|5441.13|5439.63|5441.13|5439.63|5441.13|5439.63|5441.13|5439.63|0
1721857080000|2024-07-24 21:38:00|5440.87|5439.37|5440.87|5439.37|5440.87|5439.37|5440.87|5439.37|0
1721857100000|2024-07-24 21:38:20|5440.76|5439.26|5440.76|5439.26|5440.76|5439.26|5440.76|5439.26|0
1721857150000|2024-07-24 21:39:10|5441.06|5439.56|5441.06|5439.56|5441.06|5439.56|5441.06|5439.56|0
1721857160000|2024-07-24 21:39:20|5440.76|5439.26|5440.76|5439.26|5440.76|5439.26|5440.76|5439.26|0
1721857170000|2024-07-24 21:39:30|5440.87|5439.37|5440.87|5439.37|5440.87|5439.37|5440.87|5439.37|0
1721857180000|2024-07-24 21:39:40|5440.76|5439.26|5440.76|5439.26|5440.76|5439.26|5440.76|5439.26|0
1721857210000|2024-07-24 21:40:10|5440.87|5439.37|5440.87|5439.37|5440.87|5439.37|5440.87|5439.37|0
1721857290000|2024-07-24 21:41:30|5440.72|5439.22|5440.72|5439.22|5440.72|5439.22|5440.72|5439.22|0
1721857460000|2024-07-24 21:44:20|5440.91|5439.41|5440.91|5439.41|5440.91|5439.41|5440.91|5439.41|0
1721857470000|2024-07-24 21:44:30|5441.06|5439.56|5441.06|5439.56|5441.06|5439.56|5441.06|5439.56|0
1721857490000|2024-07-24 21:44:50|5440.8|5439.3|5440.8|5439.3|5440.8|5439.3|5440.8|5439.3|0
1721857630000|2024-07-24 21:47:10|5440.76|5439.26|5440.76|5439.26|5440.76|5439.26|5440.76|5439.26|0
1721857640000|2024-07-24 21:47:20|5440.8|5439.3|5440.69|5439.19|5440.8|5439.3|5440.69|5439.19|0
1721857650000|2024-07-24 21:47:30|5440.8|5439.3|5440.8|5439.3|5440.8|5439.3|5440.8|5439.3|0
1721857690000|2024-07-24 21:48:10|5440.47|5438.97|5440.43|5438.93|5440.47|5438.97|5440.43|5438.93|0
1721857700000|2024-07-24 21:48:20|5440.39|5438.89|5440.87|5439.37|5440.87|5439.37|5440.39|5438.89|0
1721857740000|2024-07-24 21:49:00|5440.47|5438.97|5440.5|5439|5440.5|5439|5440.47|5438.97|0
1721857750000|2024-07-24 21:49:10|5440.54|5439.04|5441.17|5439.67|5441.17|5439.67|5440.54|5439.04|0
1721857760000|2024-07-24 21:49:20|5441.24|5439.74|5441.24|5439.74|5441.24|5439.74|5441.24|5439.74|0
1721857860000|2024-07-24 21:51:00|5441.02|5439.52|5441.02|5439.52|5441.02|5439.52|5441.02|5439.52|0
1721857880000|2024-07-24 21:51:20|5441.17|5439.67|5441.17|5439.67|5441.17|5439.67|5441.17|5439.67|0
1721857920000|2024-07-24 21:52:00|5440.72|5439.22|5440.54|5439.04|5440.72|5439.22|5440.54|5439.04|0
1721857940000|2024-07-24 21:52:20|5440.8|5439.3|5440.8|5439.3|5440.8|5439.3|5440.8|5439.3|0
1721857950000|2024-07-24 21:52:30|5440.5|5439|5440.5|5439|5440.5|5439|5440.5|5439|0
1721857970000|2024-07-24 21:52:50|5440.72|5439.22|5440.72|5439.22|5440.72|5439.22|5440.72|5439.22|0
1721857980000|2024-07-24 21:53:00|5441.2|5439.7|5441.02|5439.52|5441.2|5439.7|5441.02|5439.52|0
1721858000000|2024-07-24 21:53:20|5441.06|5439.56|5441.2|5439.7|5441.2|5439.7|5441.06|5439.56|0
1721858010000|2024-07-24 21:53:30|5441.06|5439.56|5440.8|5439.3|5441.06|5439.56|5440.8|5439.3|0
1721858050000|2024-07-24 21:54:10|5440.84|5439.34|5440.84|5439.34|5440.84|5439.34|5440.84|5439.34|0
1721858060000|2024-07-24 21:54:20|5440.8|5439.3|5440.8|5439.3|5440.8|5439.3|5440.8|5439.3|0
1721858080000|2024-07-24 21:54:40|5440.84|5439.34|5440.84|5439.34|5440.84|5439.34|5440.84|5439.34|0
1721858090000|2024-07-24 21:54:50|5441.06|5439.56|5440.84|5439.34|5441.06|5439.56|5440.84|5439.34|0
1721858100000|2024-07-24 21:55:00|5441.06|5439.56|5441.06|5439.56|5441.06|5439.56|5441.06|5439.56|0
1721858140000|2024-07-24 21:55:40|5440.8|5439.3|5440.8|5439.3|5440.8|5439.3|5440.8|5439.3|0
1721858150000|2024-07-24 21:55:50|5440.98|5439.48|5441.17|5439.67|5441.17|5439.67|5440.98|5439.48|0
1721858170000|2024-07-24 21:56:10|5441.06|5439.56|5441.06|5439.56|5441.06|5439.56|5441.06|5439.56|0
1721858180000|2024-07-24 21:56:20|5441.09|5439.59|5441.09|5439.59|5441.09|5439.59|5441.09|5439.59|0
1721858190000|2024-07-24 21:56:30|5440.87|5439.37|5440.87|5439.37|5440.87|5439.37|5440.87|5439.37|0
1721858250000|2024-07-24 21:57:30|5440.84|5439.34|5440.84|5439.34|5440.84|5439.34|5440.84|5439.34|0
1721858270000|2024-07-24 21:57:50|5440.87|5439.37|5440.87|5439.37|5440.87|5439.37|5440.87|5439.37|0
1721858310000|2024-07-24 21:58:30|5440.84|5439.34|5440.84|5439.34|5440.84|5439.34|5440.84|5439.34|0
1721858350000|2024-07-24 21:59:10|5441.06|5439.56|5441.06|5439.56|5441.06|5439.56|5441.06|5439.56|0
1721858360000|2024-07-24 21:59:20|5440.84|5439.34|5440.84|5439.34|5440.84|5439.34|5440.84|5439.34|0
1721858370000|2024-07-24 21:59:30|5441.28|5439.78|5441.06|5439.56|5441.28|5439.78|5441.06|5439.56|0
1721858390000|2024-07-24 21:59:50|5441.68|5440.18|5441.42|5439.92|5441.68|5440.18|5441.42|5439.92|0
1721858400000|2024-07-24 22:00:00|5441.34|5440.74|5442.09|5441.49|5442.34|5441.74|5440.59|5439.99|138
1721858410000|2024-07-24 22:00:10|5441.97|5441.37|5443.22|5442.62|5443.47|5442.87|5441.59|5440.99|128
1721858420000|2024-07-24 22:00:20|5443.09|5442.49|5443.09|5442.49|5443.22|5442.62|5442.72|5442.12|55
1721858430000|2024-07-24 22:00:30|5442.97|5442.37|5442.72|5442.12|5443.09|5442.49|5442.34|5441.74|51
1721858440000|2024-07-24 22:00:40|5442.59|5441.99|5442.59|5441.99|5442.84|5442.24|5442.59|5441.99|30
1721858450000|2024-07-24 22:00:50|5442.47|5441.87|5442.22|5441.62|5442.47|5441.87|5441.97|5441.37|40
1721858460000|2024-07-24 22:01:00|5442.09|5441.49|5442.22|5441.62|5442.47|5441.87|5441.84|5441.24|56
1721858470000|2024-07-24 22:01:10|5442.09|5441.49|5442.09|5441.49|5442.09|5441.49|5441.34|5440.74|56
1721858480000|2024-07-24 22:01:20|5442.22|5441.62|5442.34|5441.74|5442.47|5441.87|5441.59|5440.99|54
1721858490000|2024-07-24 22:01:30|5442.47|5441.87|5442.34|5441.74|5442.47|5441.87|5442.09|5441.49|42
1721858500000|2024-07-24 22:01:40|5442.47|5441.87|5442.47|5441.87|5442.72|5442.12|5442.22|5441.62|27
1721858510000|2024-07-24 22:01:50|5442.59|5441.99|5442.22|5441.62|5442.59|5441.99|5442.22|5441.62|62
1721858520000|2024-07-24 22:02:00|5441.84|5441.24|5442.22|5441.62|5442.22|5441.62|5441.84|5441.24|64
1721858530000|2024-07-24 22:02:10|5442.34|5441.74|5442.34|5441.74|5442.34|5441.74|5441.97|5441.37|15
1721858540000|2024-07-24 22:02:20|5442.22|5441.62|5442.22|5441.62|5442.47|5441.87|5442.22|5441.62|19
1721858550000|2024-07-24 22:02:30|5442.09|5441.49|5441.97|5441.37|5442.09|5441.49|5441.97|5441.37|8
1721858560000|2024-07-24 22:02:40|||||||||7
1721858570000|2024-07-24 22:02:50|5442.22|5441.62|5442.09|5441.49|5442.22|5441.62|5442.09|5441.49|19
1721858580000|2024-07-24 22:03:00|5442.22|5441.62|5442.22|5441.62|5442.22|5441.62|5442.22|5441.62|5
1721858590000|2024-07-24 22:03:10|||||||||4
1721858600000|2024-07-24 22:03:20|5442.09|5441.49|5441.97|5441.37|5442.09|5441.49|5441.97|5441.37|8
1721858610000|2024-07-24 22:03:30|5442.22|5441.62|5441.97|5441.37|5442.22|5441.62|5441.97|5441.37|19
1721858620000|2024-07-24 22:03:40|5442.09|5441.49|5441.97|5441.37|5442.09|5441.49|5441.47|5440.87|34
1721858630000|2024-07-24 22:03:50|5441.84|5441.24|5442.22|5441.62|5442.34|5441.74|5441.34|5440.74|113
1721858640000|2024-07-24 22:04:00|5442.09|5441.49|5441.97|5441.37|5442.22|5441.62|5441.72|5441.12|50
1721858650000|2024-07-24 22:04:10|5441.84|5441.24|5442.09|5441.49|5442.09|5441.49|5441.84|5441.24|12
1721858660000|2024-07-24 22:04:20|5442.22|5441.62|5442.09|5441.49|5442.22|5441.62|5442.09|5441.49|6
1721858670000|2024-07-24 22:04:30|5441.97|5441.37|5441.84|5441.24|5442.09|5441.49|5441.84|5441.24|13
1721858680000|2024-07-24 22:04:40|5441.97|5441.37|5442.22|5441.62|5442.22|5441.62|5441.84|5441.24|10
1721858690000|2024-07-24 22:04:50|5442.09|5441.49|5442.09|5441.49|5442.09|5441.49|5442.09|5441.49|3
1721858700000|2024-07-24 22:05:00|5442.22|5441.62|5442.22|5441.62|5442.22|5441.62|5442.09|5441.49|4
1721858710000|2024-07-24 22:05:10|5442.47|5441.87|5442.22|5441.62|5442.47|5441.87|5441.97|5441.37|36
1721858720000|2024-07-24 22:05:20|5442.34|5441.74|5441.84|5441.24|5442.34|5441.74|5441.72|5441.12|67
1721858730000|2024-07-24 22:05:30|5441.97|5441.37|5441.97|5441.37|5441.97|5441.37|5441.84|5441.24|4
1721858740000|2024-07-24 22:05:40|5441.72|5441.12|5441.97|5441.37|5441.97|5441.37|5441.72|5441.12|6
1721858750000|2024-07-24 22:05:50|5442.47|5441.87|5442.72|5442.12|5442.72|5442.12|5442.47|5441.87|25
1721858760000|2024-07-24 22:06:00|5442.84|5442.24|5443.22|5442.62|5443.22|5442.62|5442.72|5442.12|41
1721858770000|2024-07-24 22:06:10|5443.09|5442.49|5442.97|5442.37|5443.22|5442.62|5442.97|5442.37|19
1721858780000|2024-07-24 22:06:20|5442.59|5441.99|5443.22|5442.62|5443.22|5442.62|5442.59|5441.99|74
1721858790000|2024-07-24 22:06:30|5443.34|5442.74|5443.22|5442.62|5443.34|5442.74|5443.22|5442.62|20
1721858800000|2024-07-24 22:06:40|||||||||13
1721858810000|2024-07-24 22:06:50|5443.09|5442.49|5443.22|5442.62|5443.34|5442.74|5443.09|5442.49|19
1721858830000|2024-07-24 22:07:10|5443.09|5442.49|5443.22|5442.62|5443.22|5442.62|5443.09|5442.49|6
1721858840000|2024-07-24 22:07:20|||||||||1
1721858850000|2024-07-24 22:07:30|||||||||9
1721858860000|2024-07-24 22:07:40|5443.09|5442.49|5443.22|5442.62|5443.22|5442.62|5442.97|5442.37|9
1721858870000|2024-07-24 22:07:50|5443.34|5442.74|5443.09|5442.49|5443.34|5442.74|5442.97|5442.37|34
1721858880000|2024-07-24 22:08:00|5443.22|5442.62|5443.22|5442.62|5443.22|5442.62|5442.97|5442.37|22
1721858890000|2024-07-24 22:08:10|5443.34|5442.74|5443.22|5442.62|5443.47|5442.87|5443.22|5442.62|8
1721858900000|2024-07-24 22:08:20|5443.34|5442.74|5443.34|5442.74|5443.47|5442.87|5443.22|5442.62|59
1721858910000|2024-07-24 22:08:30|5443.47|5442.87|5443.97|5443.37|5443.97|5443.37|5443.34|5442.74|28
1721858920000|2024-07-24 22:08:40|5444.22|5443.62|5444.09|5443.49|5444.34|5443.74|5443.97|5443.37|57
1721858930000|2024-07-24 22:08:50|5443.97|5443.37|5444.22|5443.62|5444.22|5443.62|5443.97|5443.37|27
1721858940000|2024-07-24 22:09:00|5443.97|5443.37|5443.97|5443.37|5444.22|5443.62|5443.97|5443.37|20
1721858950000|2024-07-24 22:09:10|||||||||9
1721858960000|2024-07-24 22:09:20|5443.59|5442.99|5443.72|5443.12|5443.72|5443.12|5443.59|5442.99|27
1721858970000|2024-07-24 22:09:30|5443.97|5443.37|5444.09|5443.49|5444.22|5443.62|5443.84|5443.24|29
1721858980000|2024-07-24 22:09:40|5444.22|5443.62|5443.97|5443.37|5444.22|5443.62|5443.97|5443.37|6
1721858990000|2024-07-24 22:09:50|5443.84|5443.24|5443.97|5443.37|5443.97|5443.37|5443.84|5443.24|34
1721859000000|2024-07-24 22:10:00|5444.22|5443.62|5444.22|5443.62|5444.22|5443.62|5444.09|5443.49|18
1721859010000|2024-07-24 22:10:10|5444.09|5443.49|5444.47|5443.87|5444.47|5443.87|5444.09|5443.49|19
1721859020000|2024-07-24 22:10:20|5444.59|5443.99|5444.72|5444.12|5444.72|5444.12|5444.59|5443.99|40
1721859030000|2024-07-24 22:10:30|5444.34|5443.74|5444.47|5443.87|5444.47|5443.87|5444.22|5443.62|36
1721859040000|2024-07-24 22:10:40|5444.34|5443.74|5444.47|5443.87|5444.47|5443.87|5444.22|5443.62|14
1721859050000|2024-07-24 22:10:50|5444.34|5443.74|5444.72|5444.12|5444.72|5444.12|5444.34|5443.74|44
1721859060000|2024-07-24 22:11:00|5444.84|5444.24|5444.47|5443.87|5444.84|5444.24|5444.22|5443.62|54
1721859070000|2024-07-24 22:11:10|5444.34|5443.74|5444.34|5443.74|5444.47|5443.87|5444.22|5443.62|19
1721859080000|2024-07-24 22:11:20|5444.47|5443.87|5444.47|5443.87|5444.59|5443.99|5444.34|5443.74|10
1721859090000|2024-07-24 22:11:30|5444.59|5443.99|5444.22|5443.62|5444.59|5443.99|5444.22|5443.62|21
1721859100000|2024-07-24 22:11:40|5444.34|5443.74|5444.47|5443.87|5444.47|5443.87|5444.34|5443.74|14
1721859110000|2024-07-24 22:11:50|5444.59|5443.99|5444.47|5443.87|5444.59|5443.99|5444.47|5443.87|19
1721859120000|2024-07-24 22:12:00|5444.34|5443.74|5444.09|5443.49|5444.47|5443.87|5443.97|5443.37|54
1721859130000|2024-07-24 22:12:10|5444.22|5443.62|5444.22|5443.62|5444.47|5443.87|5443.97|5443.37|42
1721859150000|2024-07-24 22:12:30|5444.34|5443.74|5444.34|5443.74|5444.34|5443.74|5444.22|5443.62|4
1721859160000|2024-07-24 22:12:40|5444.22|5443.62|5444.47|5443.87|5444.47|5443.87|5444.22|5443.62|11
1721859170000|2024-07-24 22:12:50|||||||||2
1721859180000|2024-07-24 22:13:00|5444.22|5443.62|5444.22|5443.62|5444.22|5443.62|5444.22|5443.62|24
1721859190000|2024-07-24 22:13:10|||||||||1
1721859200000|2024-07-24 22:13:20|5444.34|5443.74|5444.47|5443.87|5444.47|5443.87|5444.34|5443.74|9
1721859210000|2024-07-24 22:13:30|5444.34|5443.74|5444.47|5443.87|5444.47|5443.87|5444.22|5443.62|10
1721859220000|2024-07-24 22:13:40|||||||||3
1721859230000|2024-07-24 22:13:50|5444.59|5443.99|5444.47|5443.87|5444.59|5443.99|5444.22|5443.62|24
1721859240000|2024-07-24 22:14:00|5444.72|5444.12|5444.72|5444.12|5444.84|5444.24|5444.72|5444.12|17
1721859250000|2024-07-24 22:14:10|5444.59|5443.99|5444.72|5444.12|5444.72|5444.12|5444.47|5443.87|35
1721859260000|2024-07-24 22:14:20|5444.59|5443.99|5444.97|5444.37|5445.22|5444.62|5444.47|5443.87|79
1721859270000|2024-07-24 22:14:30|5444.84|5444.24|5444.72|5444.12|5444.84|5444.24|5444.72|5444.12|17
1721859280000|2024-07-24 22:14:40|5444.84|5444.24|5444.97|5444.37|5444.97|5444.37|5444.84|5444.24|14
1721859300000|2024-07-24 22:15:00|5445.09|5444.49|5444.97|5444.37|5445.09|5444.49|5444.97|5444.37|53
1721859310000|2024-07-24 22:15:10|5444.84|5444.24|5445.09|5444.49|5445.09|5444.49|5444.59|5443.99|36
1721859320000|2024-07-24 22:15:20|5445.22|5444.62|5445.47|5444.87|5445.47|5444.87|5445.22|5444.62|24
1721859330000|2024-07-24 22:15:30|||||||||12
1721859340000|2024-07-24 22:15:40|5445.59|5444.99|5445.47|5444.87|5445.59|5444.99|5445.47|5444.87|61
1721859350000|2024-07-24 22:15:50|5445.72|5445.12|5446.22|5445.62|5446.22|5445.62|5445.59|5444.99|133
1721859360000|2024-07-24 22:16:00|5446.34|5445.74|5446.72|5446.12|5446.72|5446.12|5446.34|5445.74|36
1721859370000|2024-07-24 22:16:10|5446.59|5445.99|5446.72|5446.12|5446.72|5446.12|5446.47|5445.87|34
1721859380000|2024-07-24 22:16:20|5446.59|5445.99|5446.47|5445.87|5446.72|5446.12|5446.22|5445.62|30
1721859390000|2024-07-24 22:16:30|5446.72|5446.12|5446.72|5446.12|5446.72|5446.12|5446.47|5445.87|44
1721859400000|2024-07-24 22:16:40|5446.59|5445.99|5446.59|5445.99|5446.59|5445.99|5446.59|5445.99|14
1721859410000|2024-07-24 22:16:50|5446.47|5445.87|5446.47|5445.87|5446.47|5445.87|5446.47|5445.87|13
1721859420000|2024-07-24 22:17:00|5446.34|5445.74|5446.22|5445.62|5446.34|5445.74|5446.22|5445.62|14
1721859430000|2024-07-24 22:17:10|5446.34|5445.74|5446.22|5445.62|5446.47|5445.87|5446.22|5445.62|21
1721859440000|2024-07-24 22:17:20|||||||||2
1721859450000|2024-07-24 22:17:30|5446.34|5445.74|5446.47|5445.87|5446.47|5445.87|5446.34|5445.74|14
1721859460000|2024-07-24 22:17:40|||||||||33
1721859470000|2024-07-24 22:17:50|5446.22|5445.62|5446.59|5445.99|5446.59|5445.99|5446.22|5445.62|16
1721859480000|2024-07-24 22:18:00|5446.47|5445.87|5446.47|5445.87|5446.47|5445.87|5446.47|5445.87|1
1721859490000|2024-07-24 22:18:10|||||||||1
1721859500000|2024-07-24 22:18:20|5446.59|5445.99|5446.72|5446.12|5446.72|5446.12|5446.59|5445.99|16
1721859510000|2024-07-24 22:18:30|||||||||11
1721859530000|2024-07-24 22:18:50|||||||||9
1721859540000|2024-07-24 22:19:00|5446.59|5445.99|5446.72|5446.12|5446.72|5446.12|5446.47|5445.87|25
1721859550000|2024-07-24 22:19:10|5446.84|5446.24|5446.72|5446.12|5446.97|5446.37|5446.72|5446.12|112
1721859560000|2024-07-24 22:19:20|5446.84|5446.24|5447.72|5447.12|5447.97|5447.37|5446.84|5446.24|339
1721859570000|2024-07-24 22:19:30|5447.97|5447.37|5447.84|5447.24|5447.97|5447.37|5447.72|5447.12|96
1721859580000|2024-07-24 22:19:40|5447.72|5447.12|5447.97|5447.37|5448.09|5447.49|5447.72|5447.12|61
1721859590000|2024-07-24 22:19:50|5447.72|5447.12|5447.22|5446.62|5447.72|5447.12|5447.22|5446.62|51
1721859600000|2024-07-24 22:20:00|5447.34|5446.74|5447.22|5446.62|5447.47|5446.87|5447.22|5446.62|26
1721859610000|2024-07-24 22:20:10|||||||||2
1721859620000|2024-07-24 22:20:20|5447.09|5446.49|5446.72|5446.12|5447.09|5446.49|5446.72|5446.12|78
1721859630000|2024-07-24 22:20:30|5446.59|5445.99|5446.72|5446.12|5446.72|5446.12|5446.47|5445.87|10
1721859640000|2024-07-24 22:20:40|5446.59|5445.99|5446.97|5446.37|5446.97|5446.37|5446.59|5445.99|33
1721859650000|2024-07-24 22:20:50|5447.22|5446.62|5446.97|5446.37|5447.22|5446.62|5446.97|5446.37|23
1721859660000|2024-07-24 22:21:00|5447.22|5446.62|5446.97|5446.37|5447.22|5446.62|5446.97|5446.37|15
1721859670000|2024-07-24 22:21:10|5446.72|5446.12|5446.47|5445.87|5446.72|5446.12|5446.47|5445.87|38
1721859680000|2024-07-24 22:21:20|5446.34|5445.74|5446.22|5445.62|5446.34|5445.74|5445.97|5445.37|76
1721859690000|2024-07-24 22:21:30|5446.47|5445.87|5446.22|5445.62|5446.47|5445.87|5446.22|5445.62|22
1721859700000|2024-07-24 22:21:40|5446.09|5445.49|5445.97|5445.37|5446.09|5445.49|5445.97|5445.37|9
1721859710000|2024-07-24 22:21:50|5446.22|5445.62|5445.97|5445.37|5446.22|5445.62|5445.97|5445.37|38
1721859720000|2024-07-24 22:22:00|5445.84|5445.24|5444.72|5444.12|5445.84|5445.24|5444.72|5444.12|78
1721859730000|2024-07-24 22:22:10|5444.84|5444.24|5444.97|5444.37|5444.97|5444.37|5444.84|5444.24|24
1721859740000|2024-07-24 22:22:20|5445.09|5444.49|5445.22|5444.62|5445.47|5444.87|5445.09|5444.49|15
1721859750000|2024-07-24 22:22:30|5445.09|5444.49|5444.97|5444.37|5445.09|5444.49|5444.97|5444.37|10
1721859760000|2024-07-24 22:22:40|5444.84|5444.24|5444.72|5444.12|5444.84|5444.24|5444.72|5444.12|11
1721859770000|2024-07-24 22:22:50|5444.97|5444.37|5444.84|5444.24|5445.22|5444.62|5444.72|5444.12|38
1721859780000|2024-07-24 22:23:00|5444.72|5444.12|5444.97|5444.37|5445.22|5444.62|5444.72|5444.12|18
1721859800000|2024-07-24 22:23:20|||||||||40
1721859810000|2024-07-24 22:23:30|5445.09|5444.49|5444.97|5444.37|5445.09|5444.49|5444.72|5444.12|49
1721859820000|2024-07-24 22:23:40|5444.72|5444.12|5444.97|5444.37|5444.97|5444.37|5444.72|5444.12|12
1721859830000|2024-07-24 22:23:50|5445.09|5444.49|5445.22|5444.62|5445.22|5444.62|5445.09|5444.49|7
1721859850000|2024-07-24 22:24:10|5445.09|5444.49|5445.22|5444.62|5445.22|5444.62|5444.97|5444.37|16
1721859860000|2024-07-24 22:24:20|5445.47|5444.87|5445.47|5444.87|5445.47|5444.87|5445.47|5444.87|14
1721859870000|2024-07-24 22:24:30|5445.72|5445.12|5445.47|5444.87|5445.72|5445.12|5445.47|5444.87|22
1721859880000|2024-07-24 22:24:40|||||||||4
1721859890000|2024-07-24 22:24:50|||||||||1
1721859900000|2024-07-24 22:25:00|5445.72|5445.12|5445.47|5444.87|5445.72|5445.12|5445.47|5444.87|14
1721859910000|2024-07-24 22:25:10|5445.22|5444.62|5445.22|5444.62|5445.22|5444.62|5445.22|5444.62|15
1721859920000|2024-07-24 22:25:20|5445.09|5444.49|5445.22|5444.62|5445.22|5444.62|5444.97|5444.37|36
1721859930000|2024-07-24 22:25:30|5445.09|5444.49|5445.22|5444.62|5445.22|5444.62|5445.09|5444.49|3
1721859940000|2024-07-24 22:25:40|5445.09|5444.49|5444.97|5444.37|5445.09|5444.49|5444.97|5444.37|3
1721859950000|2024-07-24 22:25:50|5445.09|5444.49|5445.47|5444.87|5445.47|5444.87|5445.09|5444.49|23
1721859960000|2024-07-24 22:26:00|5445.34|5444.74|5445.22|5444.62|5445.47|5444.87|5445.22|5444.62|19
1721859970000|2024-07-24 22:26:10|5445.34|5444.74|5445.22|5444.62|5445.34|5444.74|5445.22|5444.62|10
1721859980000|2024-07-24 22:26:20|5445.09|5444.49|5444.97|5444.37|5445.09|5444.49|5444.97|5444.37|9
1721859990000|2024-07-24 22:26:30|||||||||1
1721860000000|2024-07-24 22:26:40|5444.84|5444.24|5444.72|5444.12|5444.84|5444.24|5444.72|5444.12|31
1721860010000|2024-07-24 22:26:50|5444.84|5444.24|5444.47|5443.87|5444.84|5444.24|5444.47|5443.87|15
1721860020000|2024-07-24 22:27:00|5444.34|5443.74|5444.47|5443.87|5444.47|5443.87|5444.34|5443.74|30
1721860030000|2024-07-24 22:27:10|5444.22|5443.62|5443.72|5443.12|5444.22|5443.62|5443.47|5442.87|86
1721860040000|2024-07-24 22:27:20|5443.97|5443.37|5444.22|5443.62|5444.22|5443.62|5443.72|5443.12|39
1721860050000|2024-07-24 22:27:30|5444.47|5443.87|5444.22|5443.62|5444.47|5443.87|5444.22|5443.62|19
1721860060000|2024-07-24 22:27:40|||||||||4
1721860070000|2024-07-24 22:27:50|5444.09|5443.49|5444.09|5443.49|5444.22|5443.62|5443.97|5443.37|26
1721860080000|2024-07-24 22:28:00|5444.22|5443.62|5443.97|5443.37|5444.22|5443.62|5443.97|5443.37|26
1721860090000|2024-07-24 22:28:10|5443.84|5443.24|5444.22|5443.62|5444.22|5443.62|5443.84|5443.24|39
1721860100000|2024-07-24 22:28:20|5443.97|5443.37|5443.72|5443.12|5443.97|5443.37|5443.72|5443.12|57
1721860110000|2024-07-24 22:28:30|5443.59|5442.99|5443.97|5443.37|5443.97|5443.37|5443.59|5442.99|17
1721860120000|2024-07-24 22:28:40|5444.22|5443.62|5444.22|5443.62|5444.22|5443.62|5444.09|5443.49|26
1721860130000|2024-07-24 22:28:50|5444.09|5443.49|5443.97|5443.37|5444.09|5443.49|5443.97|5443.37|18
1721860140000|2024-07-24 22:29:00|5443.84|5443.24|5443.84|5443.24|5443.84|5443.24|5443.84|5443.24|1
1721860150000|2024-07-24 22:29:10|5443.97|5443.37|5443.97|5443.37|5443.97|5443.37|5443.72|5443.12|11
1721860160000|2024-07-24 22:29:20|5443.84|5443.24|5443.97|5443.37|5443.97|5443.37|5443.72|5443.12|8
1721860170000|2024-07-24 22:29:30|5443.84|5443.24|5443.72|5443.12|5443.84|5443.24|5443.72|5443.12|10
1721860180000|2024-07-24 22:29:40|||||||||1
1721860190000|2024-07-24 22:29:50|5443.84|5443.24|5443.72|5443.12|5443.97|5443.37|5443.72|5443.12|5
1721860200000|2024-07-24 22:30:00|5443.84|5443.24|5444.22|5443.62|5444.47|5443.87|5443.84|5443.24|89
1721860210000|2024-07-24 22:30:10|5444.47|5443.87|5444.22|5443.62|5444.47|5443.87|5444.22|5443.62|22
1721860220000|2024-07-24 22:30:20|5444.09|5443.49|5443.97|5443.37|5444.22|5443.62|5443.97|5443.37|52
1721860230000|2024-07-24 22:30:30|5443.72|5443.12|5444.47|5443.87|5444.47|5443.87|5443.72|5443.12|62
1721860240000|2024-07-24 22:30:40|5444.72|5444.12|5444.72|5444.12|5444.72|5444.12|5444.47|5443.87|27
1721860250000|2024-07-24 22:30:50|5444.59|5443.99|5444.97|5444.37|5444.97|5444.37|5444.47|5443.87|65
1721860260000|2024-07-24 22:31:00|5444.72|5444.12|5444.72|5444.12|5444.97|5444.37|5444.72|5444.12|18
1721860270000|2024-07-24 22:31:10|5444.59|5443.99|5444.72|5444.12|5444.72|5444.12|5444.47|5443.87|48
1721860280000|2024-07-24 22:31:20|5444.59|5443.99|5444.47|5443.87|5444.59|5443.99|5444.47|5443.87|17
1721860290000|2024-07-24 22:31:30|5444.34|5443.74|5444.47|5443.87|5444.47|5443.87|5444.34|5443.74|15
1721860300000|2024-07-24 22:31:40|5444.34|5443.74|5444.47|5443.87|5444.47|5443.87|5444.34|5443.74|6
1721860310000|2024-07-24 22:31:50|5444.34|5443.74|5444.47|5443.87|5444.47|5443.87|5444.34|5443.74|23
1721860320000|2024-07-24 22:32:00|5444.59|5443.99|5444.72|5444.12|5444.72|5444.12|5444.59|5443.99|14
1721860330000|2024-07-24 22:32:10|5444.59|5443.99|5444.72|5444.12|5444.72|5444.12|5444.47|5443.87|17
1721860340000|2024-07-24 22:32:20|5444.59|5443.99|5444.47|5443.87|5444.59|5443.99|5444.47|5443.87|8
1721860350000|2024-07-24 22:32:30|5444.72|5444.12|5444.72|5444.12|5444.72|5444.12|5444.47|5443.87|42
1721860370000|2024-07-24 22:32:50|5444.84|5444.24|5444.97|5444.37|5444.97|5444.37|5444.72|5444.12|29
1721860380000|2024-07-24 22:33:00|||||||||8
1721860390000|2024-07-24 22:33:10|5444.84|5444.24|5444.72|5444.12|5444.97|5444.37|5444.72|5444.12|32
1721860400000|2024-07-24 22:33:20|5444.84|5444.24|5444.97|5444.37|5444.97|5444.37|5444.72|5444.12|7
1721860410000|2024-07-24 22:33:30|5444.84|5444.24|5444.84|5444.24|5444.84|5444.24|5444.84|5444.24|0
1721860420000|2024-07-24 22:33:40|5444.97|5444.37|5445.09|5444.49|5445.22|5444.62|5444.97|5444.37|7
1721860430000|2024-07-24 22:33:50|5444.97|5444.37|5445.22|5444.62|5445.22|5444.62|5444.97|5444.37|28
1721860440000|2024-07-24 22:34:00|5445.47|5444.87|5445.72|5445.12|5445.72|5445.12|5445.47|5444.87|69
1721860450000|2024-07-24 22:34:10|5445.59|5444.99|5445.72|5445.12|5445.72|5445.12|5445.59|5444.99|30
1721860460000|2024-07-24 22:34:20|5445.84|5445.24|5445.72|5445.12|5445.97|5445.37|5445.72|5445.12|26
1721860470000|2024-07-24 22:34:30|5445.97|5445.37|5445.97|5445.37|5445.97|5445.37|5445.84|5445.24|28
1721860480000|2024-07-24 22:34:40|5446.09|5445.49|5445.97|5445.37|5446.22|5445.62|5445.72|5445.12|40
1721860490000|2024-07-24 22:34:50|5446.09|5445.49|5446.22|5445.62|5446.22|5445.62|5446.09|5445.49|16
1721860500000|2024-07-24 22:35:00|5446.09|5445.49|5445.97|5445.37|5446.09|5445.49|5445.72|5445.12|43
1721860510000|2024-07-24 22:35:10|5446.22|5445.62|5446.22|5445.62|5446.22|5445.62|5446.09|5445.49|6
1721860520000|2024-07-24 22:35:20|||||||||2
1721860530000|2024-07-24 22:35:30|5446.09|5445.49|5446.22|5445.62|5446.22|5445.62|5446.09|5445.49|13
1721860540000|2024-07-24 22:35:40|5446.09|5445.49|5446.22|5445.62|5446.22|5445.62|5445.97|5445.37|52
1721860550000|2024-07-24 22:35:50|5446.34|5445.74|5446.47|5445.87|5446.47|5445.87|5446.34|5445.74|17
1721860560000|2024-07-24 22:36:00|5446.72|5446.12|5446.72|5446.12|5446.72|5446.12|5446.72|5446.12|25
1721860570000|2024-07-24 22:36:10|5446.59|5445.99|5446.72|5446.12|5446.72|5446.12|5446.47|5445.87|44
1721860590000|2024-07-24 22:36:30|5446.59|5445.99|5446.72|5446.12|5446.72|5446.12|5446.47|5445.87|23
1721860600000|2024-07-24 22:36:40|5446.97|5446.37|5447.22|5446.62|5447.22|5446.62|5446.97|5446.37|88
1721860610000|2024-07-24 22:36:50|5447.09|5446.49|5446.97|5446.37|5447.09|5446.49|5446.97|5446.37|11
1721860620000|2024-07-24 22:37:00|5446.84|5446.24|5446.22|5445.62|5446.84|5446.24|5446.22|5445.62|68
1721860630000|2024-07-24 22:37:10|5446.47|5445.87|5446.72|5446.12|5446.72|5446.12|5446.47|5445.87|21
1721860640000|2024-07-24 22:37:20|5446.84|5446.24|5446.72|5446.12|5446.97|5446.37|5446.72|5446.12|12
1721860650000|2024-07-24 22:37:30|5446.47|5445.87|5446.72|5446.12|5446.72|5446.12|5446.47|5445.87|21
1721860660000|2024-07-24 22:37:40|5446.59|5445.99|5446.47|5445.87|5446.59|5445.99|5446.47|5445.87|9
1721860670000|2024-07-24 22:37:50|||||||||4
1721860680000|2024-07-24 22:38:00|5446.72|5446.12|5446.72|5446.12|5446.72|5446.12|5446.72|5446.12|29
1721860690000|2024-07-24 22:38:10|||||||||10
1721860700000|2024-07-24 22:38:20|||||||||7
1721860710000|2024-07-24 22:38:30|||||||||2
1721860720000|2024-07-24 22:38:40|5446.59|5445.99|5446.47|5445.87|5446.59|5445.99|5446.47|5445.87|19
1721860730000|2024-07-24 22:38:50|5446.34|5445.74|5446.22|5445.62|5446.34|5445.74|5446.22|5445.62|10
1721860740000|2024-07-24 22:39:00|5445.97|5445.37|5445.97|5445.37|5445.97|5445.37|5445.97|5445.37|6
1721860750000|2024-07-24 22:39:10|||||||||7
1721860760000|2024-07-24 22:39:20|||||||||5
1721860770000|2024-07-24 22:39:30|||||||||12
1721860780000|2024-07-24 22:39:40|5446.09|5445.49|5446.22|5445.62|5446.22|5445.62|5446.09|5445.49|24
1721860790000|2024-07-24 22:39:50|5446.47|5445.87|5446.47|5445.87|5446.47|5445.87|5446.47|5445.87|16
1721860800000|2024-07-24 22:40:00|5446.72|5446.12|5446.72|5446.12|5446.72|5446.12|5446.59|5445.99|18
1721860810000|2024-07-24 22:40:10|5446.47|5445.87|5446.47|5445.87|5446.47|5445.87|5446.47|5445.87|18
1721860820000|2024-07-24 22:40:20|||||||||2
1721860830000|2024-07-24 22:40:30|||||||||3
1721860840000|2024-07-24 22:40:40|5446.59|5445.99|5446.47|5445.87|5446.59|5445.99|5446.47|5445.87|25
1721860860000|2024-07-24 22:41:00|||||||||6
1721860870000|2024-07-24 22:41:10|||||||||2
1721860890000|2024-07-24 22:41:30|5446.72|5446.12|5446.59|5445.99|5446.72|5446.12|5446.47|5445.87|14
1721860900000|2024-07-24 22:41:40|5446.72|5446.12|5446.47|5445.87|5446.72|5446.12|5446.47|5445.87|22
1721860910000|2024-07-24 22:41:50|||||||||1
1721860930000|2024-07-24 22:42:10|5446.72|5446.12|5446.72|5446.12|5446.72|5446.12|5446.72|5446.12|4
1721860940000|2024-07-24 22:42:20|||||||||4
1721860950000|2024-07-24 22:42:30|||||||||3
1721860960000|2024-07-24 22:42:40|5446.84|5446.24|5447.22|5446.62|5447.22|5446.62|5446.72|5446.12|26
1721860970000|2024-07-24 22:42:50|5447.09|5446.49|5446.97|5446.37|5447.09|5446.49|5446.97|5446.37|17
1721860980000|2024-07-24 22:43:00|5446.47|5445.87|5446.47|5445.87|5446.47|5445.87|5446.47|5445.87|23
1721860990000|2024-07-24 22:43:10|||||||||4
1721861000000|2024-07-24 22:43:20|||||||||15
1721861010000|2024-07-24 22:43:30|5446.34|5445.74|5446.09|5445.49|5446.34|5445.74|5446.09|5445.49|23
1721861020000|2024-07-24 22:43:40|5445.97|5445.37|5446.22|5445.62|5446.22|5445.62|5445.97|5445.37|3
1721861030000|2024-07-24 22:43:50|5446.47|5445.87|5446.47|5445.87|5446.47|5445.87|5446.47|5445.87|9
1721861040000|2024-07-24 22:44:00|||||||||3
1721861060000|2024-07-24 22:44:20|5446.72|5446.12|5446.72|5446.12|5446.72|5446.12|5446.72|5446.12|8
1721861070000|2024-07-24 22:44:30|5446.97|5446.37|5446.72|5446.12|5446.97|5446.37|5446.72|5446.12|32
1721861080000|2024-07-24 22:44:40|||||||||3
1721861090000|2024-07-24 22:44:50|5446.84|5446.24|5446.97|5446.37|5446.97|5446.37|5446.84|5446.24|15
1721861100000|2024-07-24 22:45:00|5446.72|5446.12|5446.47|5445.87|5446.72|5446.12|5446.47|5445.87|23
1721861110000|2024-07-24 22:45:10|||||||||1
1721861120000|2024-07-24 22:45:20|||||||||2
1721861130000|2024-07-24 22:45:30|5446.34|5445.74|5446.22|5445.62|5446.34|5445.74|5446.22|5445.62|11
1721861150000|2024-07-24 22:45:50|5445.97|5445.37|5445.97|5445.37|5446.09|5445.49|5445.97|5445.37|16
1721861160000|2024-07-24 22:46:00|5446.09|5445.49|5446.22|5445.62|5446.22|5445.62|5446.09|5445.49|8
1721861170000|2024-07-24 22:46:10|||||||||6
1721861180000|2024-07-24 22:46:20|5445.97|5445.37|5445.97|5445.37|5445.97|5445.37|5445.97|5445.37|11
1721861210000|2024-07-24 22:46:50|5445.84|5445.24|5445.97|5445.37|5445.97|5445.37|5445.72|5445.12|22
1721861220000|2024-07-24 22:47:00|5445.84|5445.24|5445.97|5445.37|5445.97|5445.37|5445.72|5445.12|13
1721861230000|2024-07-24 22:47:10|5445.84|5445.24|5445.47|5444.87|5445.84|5445.24|5445.47|5444.87|22
1721861240000|2024-07-24 22:47:20|5445.34|5444.74|5445.47|5444.87|5445.47|5444.87|5445.34|5444.74|12
1721861250000|2024-07-24 22:47:30|5445.22|5444.62|5445.47|5444.87|5445.47|5444.87|5445.22|5444.62|18
1721861260000|2024-07-24 22:47:40|5445.59|5444.99|5445.47|5444.87|5445.72|5445.12|5445.47|5444.87|36
1721861270000|2024-07-24 22:47:50|||||||||3
1721861280000|2024-07-24 22:48:00|5445.22|5444.62|5445.22|5444.62|5445.22|5444.62|5445.22|5444.62|78
1721861290000|2024-07-24 22:48:10|5445.47|5444.87|5445.72|5445.12|5445.72|5445.12|5445.47|5444.87|45
1721861300000|2024-07-24 22:48:20|5445.59|5444.99|5445.47|5444.87|5445.59|5444.99|5445.47|5444.87|8
1721861310000|2024-07-24 22:48:30|5445.34|5444.74|5445.47|5444.87|5445.47|5444.87|5445.34|5444.74|4
1721861320000|2024-07-24 22:48:40|5445.34|5444.74|5445.34|5444.74|5445.34|5444.74|5445.34|5444.74|19
1721861330000|2024-07-24 22:48:50|5445.47|5444.87|5445.34|5444.74|5445.47|5444.87|5445.34|5444.74|5
1721861340000|2024-07-24 22:49:00|5445.47|5444.87|5445.47|5444.87|5445.47|5444.87|5445.34|5444.74|1
1721861360000|2024-07-24 22:49:20|5445.59|5444.99|5445.72|5445.12|5445.72|5445.12|5445.59|5444.99|17
1721861380000|2024-07-24 22:49:40|5445.97|5445.37|5445.72|5445.12|5445.97|5445.37|5445.59|5444.99|29
1721861390000|2024-07-24 22:49:50|5445.97|5445.37|5445.84|5445.24|5445.97|5445.37|5445.72|5445.12|24
1721861400000|2024-07-24 22:50:00|5445.72|5445.12|5445.72|5445.12|5445.72|5445.12|5445.59|5444.99|14
1721861410000|2024-07-24 22:50:10|||||||||12
1721861430000|2024-07-24 22:50:30|5445.84|5445.24|5445.97|5445.37|5445.97|5445.37|5445.84|5445.24|12
1721861450000|2024-07-24 22:50:50|5446.09|5445.49|5446.22|5445.62|5446.22|5445.62|5446.09|5445.49|15
1721861460000|2024-07-24 22:51:00|5446.09|5445.49|5446.22|5445.62|5446.22|5445.62|5446.09|5445.49|5
1721861470000|2024-07-24 22:51:10|||||||||8
1721861490000|2024-07-24 22:51:30|5446.09|5445.49|5445.97|5445.37|5446.09|5445.49|5445.72|5445.12|40
1721861500000|2024-07-24 22:51:40|5445.84|5445.24|5445.72|5445.12|5445.97|5445.37|5445.72|5445.12|4
1721861510000|2024-07-24 22:51:50|5445.84|5445.24|5445.97|5445.37|5445.97|5445.37|5445.72|5445.12|13
1721861520000|2024-07-24 22:52:00|||||||||8
1721861530000|2024-07-24 22:52:10|5445.84|5445.24|5445.72|5445.12|5445.84|5445.24|5445.72|5445.12|1
1721861540000|2024-07-24 22:52:20|5445.47|5444.87|5445.47|5444.87|5445.47|5444.87|5445.47|5444.87|6
1721861550000|2024-07-24 22:52:30|5445.22|5444.62|5445.22|5444.62|5445.22|5444.62|5445.09|5444.49|33
1721861560000|2024-07-24 22:52:40|5445.09|5444.49|5444.97|5444.37|5445.09|5444.49|5444.97|5444.37|19
1721861570000|2024-07-24 22:52:50|||||||||8
1721861580000|2024-07-24 22:53:00|5444.84|5444.24|5444.72|5444.12|5444.84|5444.24|5444.72|5444.12|15
1721861600000|2024-07-24 22:53:20|5444.47|5443.87|5444.72|5444.12|5444.72|5444.12|5444.47|5443.87|34
1721861610000|2024-07-24 22:53:30|5444.97|5444.37|5444.97|5444.37|5444.97|5444.37|5444.97|5444.37|7
1721861620000|2024-07-24 22:53:40|5445.09|5444.49|5444.97|5444.37|5445.22|5444.62|5444.97|5444.37|13
1721861640000|2024-07-24 22:54:00|5445.22|5444.62|5445.47|5444.87|5445.47|5444.87|5445.22|5444.62|17
1721861660000|2024-07-24 22:54:20|||||||||4
1721861670000|2024-07-24 22:54:30|||||||||1
1721861680000|2024-07-24 22:54:40|||||||||1
1721861690000|2024-07-24 22:54:50|5445.59|5444.99|5445.47|5444.87|5445.59|5444.99|5445.47|5444.87|32
1721861700000|2024-07-24 22:55:00|5445.59|5444.99|5445.22|5444.62|5445.72|5445.12|5445.22|5444.62|21
1721861710000|2024-07-24 22:55:10|5445.34|5444.74|5445.47|5444.87|5445.47|5444.87|5445.34|5444.74|2
1721861720000|2024-07-24 22:55:20|||||||||1
1721861730000|2024-07-24 22:55:30|||||||||1
1721861740000|2024-07-24 22:55:40|||||||||2
1721861770000|2024-07-24 22:56:10|5445.59|5444.99|5445.47|5444.87|5445.72|5445.12|5445.47|5444.87|19
1721861790000|2024-07-24 22:56:30|5445.22|5444.62|5445.22|5444.62|5445.22|5444.62|5445.22|5444.62|4
1721861800000|2024-07-24 22:56:40|5445.09|5444.49|5444.97|5444.37|5445.09|5444.49|5444.97|5444.37|7
1721861810000|2024-07-24 22:56:50|||||||||1
1721861820000|2024-07-24 22:57:00|5445.22|5444.62|5445.22|5444.62|5445.22|5444.62|5445.22|5444.62|7
1721861830000|2024-07-24 22:57:10|5445.09|5444.49|5444.97|5444.37|5445.09|5444.49|5444.97|5444.37|19
1721861840000|2024-07-24 22:57:20|5444.72|5444.12|5444.72|5444.12|5444.72|5444.12|5444.72|5444.12|11
1721861850000|2024-07-24 22:57:30|5444.59|5443.99|5443.97|5443.37|5444.72|5444.12|5443.97|5443.37|97
1721861860000|2024-07-24 22:57:40|5443.84|5443.24|5443.97|5443.37|5443.97|5443.37|5443.72|5443.12|108
1721861870000|2024-07-24 22:57:50|||||||||3
1721861880000|2024-07-24 22:58:00|5444.22|5443.62|5444.47|5443.87|5444.47|5443.87|5444.22|5443.62|47
1721861900000|2024-07-24 22:58:20|5444.34|5443.74|5444.22|5443.62|5444.34|5443.74|5444.22|5443.62|7
1721861910000|2024-07-24 22:58:30|5444.47|5443.87|5444.72|5444.12|5444.72|5444.12|5444.47|5443.87|20
1721861920000|2024-07-24 22:58:40|5444.84|5444.24|5445.22|5444.62|5445.22|5444.62|5444.84|5444.24|34
1721861930000|2024-07-24 22:58:50|5445.34|5444.74|5445.47|5444.87|5445.47|5444.87|5445.34|5444.74|36
1721861940000|2024-07-24 22:59:00|5445.22|5444.62|5444.97|5444.37|5445.22|5444.62|5444.97|5444.37|32
1721861950000|2024-07-24 22:59:10|5445.09|5444.49|5445.22|5444.62|5445.22|5444.62|5445.09|5444.49|7
1721861960000|2024-07-24 22:59:20|5445.47|5444.87|5445.22|5444.62|5445.47|5444.87|5445.22|5444.62|34
1721861970000|2024-07-24 22:59:30|5444.97|5444.37|5444.59|5443.99|5444.97|5444.37|5444.47|5443.87|29
1721861980000|2024-07-24 22:59:40|5444.72|5444.12|5444.59|5443.99|5444.72|5444.12|5444.59|5443.99|2
1721861990000|2024-07-24 22:59:50|5444.72|5444.12|5444.72|5444.12|5444.72|5444.12|5444.72|5444.12|0
1721862000000|2024-07-24 23:00:00|5444.97|5444.37|5444.72|5444.12|5445.22|5444.62|5444.72|5444.12|45
1721862010000|2024-07-24 23:00:10|||||||||2
1721862020000|2024-07-24 23:00:20|5444.47|5443.87|5444.59|5443.99|5444.59|5443.99|5444.47|5443.87|8
1721862030000|2024-07-24 23:00:30|5444.72|5444.12|5444.72|5444.12|5444.72|5444.12|5444.72|5444.12|24
1721862040000|2024-07-24 23:00:40|5444.47|5443.87|5444.72|5444.12|5444.72|5444.12|5444.47|5443.87|11
1721862050000|2024-07-24 23:00:50|5444.59|5443.99|5444.34|5443.74|5444.59|5443.99|5444.22|5443.62|12
1721862060000|2024-07-24 23:01:00|5444.47|5443.87|5444.47|5443.87|5444.47|5443.87|5444.34|5443.74|8
1721862070000|2024-07-24 23:01:10|5444.22|5443.62|5444.22|5443.62|5444.22|5443.62|5444.22|5443.62|12
1721862080000|2024-07-24 23:01:20|5444.34|5443.74|5444.22|5443.62|5444.47|5443.87|5444.22|5443.62|6
1721862100000|2024-07-24 23:01:40|5443.97|5443.37|5443.97|5443.37|5443.97|5443.37|5443.97|5443.37|31
1721862110000|2024-07-24 23:01:50|5443.72|5443.12|5443.72|5443.12|5443.72|5443.12|5443.72|5443.12|12
1721862120000|2024-07-24 23:02:00|5443.84|5443.24|5443.97|5443.37|5443.97|5443.37|5443.84|5443.24|9
1721862130000|2024-07-24 23:02:10|5443.84|5443.24|5443.72|5443.12|5443.84|5443.24|5443.72|5443.12|3
1721862140000|2024-07-24 23:02:20|5443.84|5443.24|5443.47|5442.87|5443.84|5443.24|5443.34|5442.74|93
1721862160000|2024-07-24 23:02:40|5443.34|5442.74|5443.47|5442.87|5443.47|5442.87|5443.22|5442.62|10
1721862170000|2024-07-24 23:02:50|5443.34|5442.74|5443.22|5442.62|5443.47|5442.87|5443.22|5442.62|18
1721862180000|2024-07-24 23:03:00|5443.34|5442.74|5443.22|5442.62|5443.47|5442.87|5443.22|5442.62|3
1721862190000|2024-07-24 23:03:10|5443.09|5442.49|5442.97|5442.37|5443.22|5442.62|5442.97|5442.37|33
1721862200000|2024-07-24 23:03:20|||||||||2
1721862210000|2024-07-24 23:03:30|5443.09|5442.49|5443.22|5442.62|5443.22|5442.62|5442.97|5442.37|25
1721862220000|2024-07-24 23:03:40|5443.34|5442.74|5442.97|5442.37|5443.47|5442.87|5442.97|5442.37|22
1721862230000|2024-07-24 23:03:50|5442.72|5442.12|5442.72|5442.12|5442.84|5442.24|5442.72|5442.12|15
1721862240000|2024-07-24 23:04:00|5442.84|5442.24|5442.97|5442.37|5442.97|5442.37|5442.84|5442.24|13
1721862250000|2024-07-24 23:04:10|5443.09|5442.49|5443.22|5442.62|5443.22|5442.62|5443.09|5442.49|2
1721862260000|2024-07-24 23:04:20|5443.34|5442.74|5443.22|5442.62|5443.47|5442.87|5443.22|5442.62|9
1721862270000|2024-07-24 23:04:30|5442.97|5442.37|5442.72|5442.12|5442.97|5442.37|5442.72|5442.12|24
1721862280000|2024-07-24 23:04:40|5442.47|5441.87|5442.72|5442.12|5442.97|5442.37|5442.47|5441.87|53
1721862290000|2024-07-24 23:04:50|5442.84|5442.24|5442.72|5442.12|5442.97|5442.37|5442.72|5442.12|15
1721862300000|2024-07-24 23:05:00|5442.84|5442.24|5442.72|5442.12|5442.97|5442.37|5442.72|5442.12|15
1721862310000|2024-07-24 23:05:10|5442.84|5442.24|5442.97|5442.37|5442.97|5442.37|5442.84|5442.24|11
1721862320000|2024-07-24 23:05:20|5443.22|5442.62|5443.09|5442.49|5443.22|5442.62|5443.09|5442.49|9
1721862330000|2024-07-24 23:05:30|5443.22|5442.62|5443.22|5442.62|5443.22|5442.62|5443.09|5442.49|9
1721862340000|2024-07-24 23:05:40|||||||||6
1721862350000|2024-07-24 23:05:50|5443.47|5442.87|5443.72|5443.12|5443.72|5443.12|5443.34|5442.74|27
1721862360000|2024-07-24 23:06:00|5443.47|5442.87|5443.97|5443.37|5443.97|5443.37|5443.47|5442.87|38
1721862370000|2024-07-24 23:06:10|||||||||2
1721862390000|2024-07-24 23:06:30|5444.22|5443.62|5444.22|5443.62|5444.22|5443.62|5444.22|5443.62|24
1721862400000|2024-07-24 23:06:40|5444.09|5443.49|5443.97|5443.37|5444.09|5443.49|5443.84|5443.24|15
1721862410000|2024-07-24 23:06:50|5443.84|5443.24|5443.97|5443.37|5443.97|5443.37|5443.84|5443.24|7
1721862420000|2024-07-24 23:07:00|5444.22|5443.62|5443.72|5443.12|5444.22|5443.62|5443.22|5442.62|57
1721862430000|2024-07-24 23:07:10|5443.84|5443.24|5443.72|5443.12|5443.97|5443.37|5443.72|5443.12|6
1721862450000|2024-07-24 23:07:30|5443.59|5442.99|5443.22|5442.62|5443.59|5442.99|5443.22|5442.62|12
1721862460000|2024-07-24 23:07:40|5443.34|5442.74|5443.47|5442.87|5443.59|5442.99|5443.34|5442.74|25
1721862470000|2024-07-24 23:07:50|||||||||1
1721862480000|2024-07-24 23:08:00|5443.59|5442.99|5443.72|5443.12|5443.72|5443.12|5443.59|5442.99|22
1721862490000|2024-07-24 23:08:10|5443.84|5443.24|5443.97|5443.37|5443.97|5443.37|5443.84|5443.24|10
1721862500000|2024-07-24 23:08:20|||||||||1
1721862510000|2024-07-24 23:08:30|5443.84|5443.24|5443.97|5443.37|5443.97|5443.37|5443.84|5443.24|10
1721862520000|2024-07-24 23:08:40|5444.09|5443.49|5444.22|5443.62|5444.22|5443.62|5444.09|5443.49|9
1721862540000|2024-07-24 23:09:00|||||||||12
1721862550000|2024-07-24 23:09:10|5444.09|5443.49|5443.97|5443.37|5444.22|5443.62|5443.97|5443.37|4
1721862560000|2024-07-24 23:09:20|5444.22|5443.62|5444.22|5443.62|5444.22|5443.62|5444.22|5443.62|21
1721862570000|2024-07-24 23:09:30|||||||||17
1721862580000|2024-07-24 23:09:40|5444.47|5443.87|5444.47|5443.87|5444.47|5443.87|5444.47|5443.87|18
1721862600000|2024-07-24 23:10:00|5444.59|5443.99|5444.72|5444.12|5444.72|5444.12|5444.59|5443.99|5
1721862610000|2024-07-24 23:10:10|5444.59|5443.99|5444.59|5443.99|5444.72|5444.12|5444.59|5443.99|12
1721862620000|2024-07-24 23:10:20|5444.72|5444.12|5444.47|5443.87|5444.72|5444.12|5444.47|5443.87|1
1721862630000|2024-07-24 23:10:30|5444.34|5443.74|5444.22|5443.62|5444.34|5443.74|5444.09|5443.49|4
1721862640000|2024-07-24 23:10:40|5444.09|5443.49|5444.09|5443.49|5444.09|5443.49|5443.97|5443.37|4
1721862650000|2024-07-24 23:10:50|5444.22|5443.62|5444.22|5443.62|5444.22|5443.62|5444.22|5443.62|0
1721862660000|2024-07-24 23:11:00|5444.09|5443.49|5444.22|5443.62|5444.22|5443.62|5444.09|5443.49|3
1721862680000|2024-07-24 23:11:20|5444.09|5443.49|5443.97|5443.37|5444.09|5443.49|5443.97|5443.37|50
1721862690000|2024-07-24 23:11:30|5444.22|5443.62|5444.22|5443.62|5444.22|5443.62|5444.22|5443.62|8
1721862700000|2024-07-24 23:11:40|||||||||4
1721862710000|2024-07-24 23:11:50|5444.34|5443.74|5444.22|5443.62|5444.34|5443.74|5444.22|5443.62|12
1721862720000|2024-07-24 23:12:00|5444.09|5443.49|5444.22|5443.62|5444.22|5443.62|5443.97|5443.37|8
1721862730000|2024-07-24 23:12:10|5443.97|5443.37|5443.97|5443.37|5443.97|5443.37|5443.97|5443.37|2
1721862740000|2024-07-24 23:12:20|5444.09|5443.49|5444.22|5443.62|5444.22|5443.62|5444.09|5443.49|5
1721862750000|2024-07-24 23:12:30|||||||||3
1721862760000|2024-07-24 23:12:40|5444.09|5443.49|5443.97|5443.37|5444.09|5443.49|5443.97|5443.37|7
1721862770000|2024-07-24 23:12:50|5443.84|5443.24|5443.72|5443.12|5443.84|5443.24|5443.72|5443.12|7
1721862780000|2024-07-24 23:13:00|5443.97|5443.37|5443.97|5443.37|5443.97|5443.37|5443.97|5443.37|22
1721862790000|2024-07-24 23:13:10|5444.09|5443.49|5444.47|5443.87|5444.47|5443.87|5443.97|5443.37|21
1721862800000|2024-07-24 23:13:20|5444.34|5443.74|5444.47|5443.87|5444.47|5443.87|5444.34|5443.74|13
1721862810000|2024-07-24 23:13:30|5444.34|5443.74|5444.22|5443.62|5444.34|5443.74|5444.22|5443.62|4
1721862820000|2024-07-24 23:13:40|5444.09|5443.49|5444.22|5443.62|5444.22|5443.62|5443.97|5443.37|2
1721862840000|2024-07-24 23:14:00|5444.09|5443.49|5444.09|5443.49|5444.22|5443.62|5444.09|5443.49|7
1721862850000|2024-07-24 23:14:10|5444.22|5443.62|5444.22|5443.62|5444.22|5443.62|5444.09|5443.49|0
1721862860000|2024-07-24 23:14:20|5444.09|5443.49|5443.97|5443.37|5444.22|5443.62|5443.97|5443.37|1
1721862870000|2024-07-24 23:14:30|5444.09|5443.49|5443.97|5443.37|5444.22|5443.62|5443.97|5443.37|6
1721862890000|2024-07-24 23:14:50|5444.22|5443.62|5444.22|5443.62|5444.22|5443.62|5444.22|5443.62|6
1721862920000|2024-07-24 23:15:20|5444.47|5443.87|5444.84|5444.24|5444.84|5444.24|5444.47|5443.87|50
1721862930000|2024-07-24 23:15:30|5444.72|5444.12|5444.97|5444.37|5444.97|5444.37|5444.72|5444.12|14
1721862940000|2024-07-24 23:15:40|5444.84|5444.24|5445.72|5445.12|5445.84|5445.24|5444.84|5444.24|57
1721862950000|2024-07-24 23:15:50|5445.97|5445.37|5445.84|5445.24|5446.22|5445.62|5445.72|5445.12|42
1721862960000|2024-07-24 23:16:00|5445.72|5445.12|5445.72|5445.12|5445.72|5445.12|5445.47|5444.87|7
1721862970000|2024-07-24 23:16:10|5445.84|5445.24|5445.72|5445.12|5445.97|5445.37|5445.72|5445.12|20
1721862980000|2024-07-24 23:16:20|5445.84|5445.24|5445.97|5445.37|5445.97|5445.37|5445.84|5445.24|4
1721862990000|2024-07-24 23:16:30|5446.09|5445.49|5445.72|5445.12|5446.22|5445.62|5445.72|5445.12|22
1721863000000|2024-07-24 23:16:40|5445.59|5444.99|5445.22|5444.62|5445.59|5444.99|5445.22|5444.62|18
1721863010000|2024-07-24 23:16:50|||||||||11
1721863030000|2024-07-24 23:17:10|5444.97|5444.37|5445.22|5444.62|5445.22|5444.62|5444.97|5444.37|2
1721863040000|2024-07-24 23:17:20|5444.97|5444.37|5444.97|5444.37|5444.97|5444.37|5444.97|5444.37|20
1721863050000|2024-07-24 23:17:30|5445.22|5444.62|5445.22|5444.62|5445.22|5444.62|5444.97|5444.37|14
1721863060000|2024-07-24 23:17:40|5445.34|5444.74|5445.22|5444.62|5445.34|5444.74|5445.22|5444.62|4
1721863070000|2024-07-24 23:17:50|5445.34|5444.74|5445.47|5444.87|5445.47|5444.87|5445.34|5444.74|4
1721863080000|2024-07-24 23:18:00|5445.59|5444.99|5445.72|5445.12|5445.72|5445.12|5445.59|5444.99|16
1721863090000|2024-07-24 23:18:10|5445.59|5444.99|5445.72|5445.12|5445.72|5445.12|5445.47|5444.87|4
1721863100000|2024-07-24 23:18:20|5445.59|5444.99|5445.84|5445.24|5445.97|5445.37|5445.59|5444.99|11
1721863110000|2024-07-24 23:18:30|5445.72|5445.12|5445.72|5445.12|5445.72|5445.12|5445.72|5445.12|4
1721863120000|2024-07-24 23:18:40|5445.97|5445.37|5445.97|5445.37|5445.97|5445.37|5445.72|5445.12|11
1721863130000|2024-07-24 23:18:50|5445.72|5445.12|5446.22|5445.62|5446.22|5445.62|5445.72|5445.12|34
1721863140000|2024-07-24 23:19:00|5445.97|5445.37|5445.97|5445.37|5446.09|5445.49|5445.72|5445.12|41
1721863150000|2024-07-24 23:19:10|5445.84|5445.24|5445.97|5445.37|5445.97|5445.37|5445.84|5445.24|15
1721863160000|2024-07-24 23:19:20|5446.22|5445.62|5446.34|5445.74|5446.72|5446.12|5446.22|5445.62|40
1721863170000|2024-07-24 23:19:30|5446.47|5445.87|5445.97|5445.37|5446.47|5445.87|5445.97|5445.37|32
1721863180000|2024-07-24 23:19:40|5446.09|5445.49|5445.97|5445.37|5446.22|5445.62|5445.97|5445.37|4
1721863200000|2024-07-24 23:20:00|5446.09|5445.49|5446.22|5445.62|5446.22|5445.62|5446.09|5445.49|10
1721863210000|2024-07-24 23:20:10|5445.97|5445.37|5445.97|5445.37|5445.97|5445.37|5445.97|5445.37|36
1721863220000|2024-07-24 23:20:20|5445.84|5445.24|5445.72|5445.12|5445.97|5445.37|5445.59|5444.99|14
1721863230000|2024-07-24 23:20:30|5445.59|5444.99|5445.47|5444.87|5445.59|5444.99|5445.47|5444.87|12
1721863240000|2024-07-24 23:20:40|||||||||6
1721863250000|2024-07-24 23:20:50|5445.59|5444.99|5445.59|5444.99|5445.59|5444.99|5445.47|5444.87|13
1721863260000|2024-07-24 23:21:00|5445.72|5445.12|5445.47|5444.87|5445.72|5445.12|5445.47|5444.87|3
1721863270000|2024-07-24 23:21:10|||||||||3
1721863280000|2024-07-24 23:21:20|5445.72|5445.12|5445.72|5445.12|5445.84|5445.24|5445.72|5445.12|6
1721863300000|2024-07-24 23:21:40|5445.59|5444.99|5445.72|5445.12|5445.72|5445.12|5445.47|5444.87|5
1721863310000|2024-07-24 23:21:50|5445.59|5444.99|5445.72|5445.12|5445.72|5445.12|5445.59|5444.99|0
1721863340000|2024-07-24 23:22:20|||||||||4
1721863350000|2024-07-24 23:22:30|5445.97|5445.37|5445.97|5445.37|5445.97|5445.37|5445.97|5445.37|6
1721863360000|2024-07-24 23:22:40|5445.72|5445.12|5445.72|5445.12|5445.72|5445.12|5445.72|5445.12|13
1721863370000|2024-07-24 23:22:50|5445.84|5445.24|5445.97|5445.37|5445.97|5445.37|5445.84|5445.24|6
1721863400000|2024-07-24 23:23:20|5445.72|5445.12|5445.72|5445.12|5445.72|5445.12|5445.72|5445.12|12
1721863430000|2024-07-24 23:23:50|5445.59|5444.99|5445.47|5444.87|5445.59|5444.99|5445.47|5444.87|24
1721863440000|2024-07-24 23:24:00|5445.72|5445.12|5445.72|5445.12|5445.72|5445.12|5445.72|5445.12|9
1721863450000|2024-07-24 23:24:10|5445.84|5445.24|5445.72|5445.12|5445.97|5445.37|5445.72|5445.12|5
1721863470000|2024-07-24 23:24:30|5445.47|5444.87|5445.47|5444.87|5445.47|5444.87|5445.47|5444.87|4
1721863480000|2024-07-24 23:24:40|||||||||1
1721863490000|2024-07-24 23:24:50|5445.34|5444.74|5444.97|5444.37|5445.34|5444.74|5444.97|5444.37|16
1721863500000|2024-07-24 23:25:00|5444.84|5444.24|5444.72|5444.12|5444.84|5444.24|5444.72|5444.12|7
1721863510000|2024-07-24 23:25:10|5444.47|5443.87|5444.47|5443.87|5444.47|5443.87|5444.47|5443.87|12
1721863520000|2024-07-24 23:25:20|||||||||1
1721863530000|2024-07-24 23:25:30|5444.72|5444.12|5444.72|5444.12|5444.72|5444.12|5444.72|5444.12|22
1721863540000|2024-07-24 23:25:40|5444.59|5443.99|5444.47|5443.87|5444.59|5443.99|5444.47|5443.87|4
1721863570000|2024-07-24 23:26:10|5444.59|5443.99|5444.84|5444.24|5444.97|5444.37|5444.59|5443.99|27
1721863580000|2024-07-24 23:26:20|5444.97|5444.37|5444.97|5444.37|5444.97|5444.37|5444.97|5444.37|0
1721863590000|2024-07-24 23:26:30|5445.09|5444.49|5445.47|5444.87|5445.72|5445.12|5445.09|5444.49|76
1721863600000|2024-07-24 23:26:40|5445.59|5444.99|5445.47|5444.87|5445.59|5444.99|5445.47|5444.87|15
1721863610000|2024-07-24 23:26:50|5445.22|5444.62|5445.22|5444.62|5445.22|5444.62|5445.22|5444.62|6
1721863620000|2024-07-24 23:27:00|5444.97|5444.37|5444.84|5444.24|5444.97|5444.37|5444.84|5444.24|13
1721863630000|2024-07-24 23:27:10|5444.97|5444.37|5444.72|5444.12|5444.97|5444.37|5444.72|5444.12|1
1721863640000|2024-07-24 23:27:20|5444.84|5444.24|5444.97|5444.37|5444.97|5444.37|5444.84|5444.24|8
1721863650000|2024-07-24 23:27:30|5444.72|5444.12|5444.97|5444.37|5444.97|5444.37|5444.72|5444.12|10
1721863660000|2024-07-24 23:27:40|||||||||2
1721863670000|2024-07-24 23:27:50|||||||||1
1721863680000|2024-07-24 23:28:00|5445.09|5444.49|5445.22|5444.62|5445.22|5444.62|5445.09|5444.49|8
1721863690000|2024-07-24 23:28:10|5445.09|5444.49|5444.97|5444.37|5445.09|5444.49|5444.97|5444.37|6
1721863720000|2024-07-24 23:28:40|5444.84|5444.24|5444.72|5444.12|5444.84|5444.24|5444.72|5444.12|10
1721863730000|2024-07-24 23:28:50|||||||||1
1721863790000|2024-07-24 23:29:50|||||||||7
1721863800000|2024-07-24 23:30:00|5444.59|5443.99|5443.72|5443.12|5444.59|5443.99|5443.47|5442.87|126
1721863810000|2024-07-24 23:30:10|5443.97|5443.37|5444.97|5444.37|5444.97|5444.37|5443.97|5443.37|29
1721863820000|2024-07-24 23:30:20|5444.72|5444.12|5444.22|5443.62|5444.72|5444.12|5444.22|5443.62|16
1721863830000|2024-07-24 23:30:30|5444.09|5443.49|5444.22|5443.62|5444.22|5443.62|5443.97|5443.37|17
1721863840000|2024-07-24 23:30:40|5444.09|5443.49|5443.97|5443.37|5444.09|5443.49|5443.97|5443.37|3
1721863850000|2024-07-24 23:30:50|5444.22|5443.62|5444.22|5443.62|5444.22|5443.62|5444.22|5443.62|18
1721863860000|2024-07-24 23:31:00|5443.97|5443.37|5444.22|5443.62|5444.22|5443.62|5443.97|5443.37|16
1721863870000|2024-07-24 23:31:10|5444.09|5443.49|5444.22|5443.62|5444.22|5443.62|5443.97|5443.37|24
1721863890000|2024-07-24 23:31:30|5444.47|5443.87|5444.47|5443.87|5444.47|5443.87|5444.47|5443.87|7
1721863900000|2024-07-24 23:31:40|5444.72|5444.12|5444.72|5444.12|5444.72|5444.12|5444.72|5444.12|12
1721863910000|2024-07-24 23:31:50|5444.59|5443.99|5444.72|5444.12|5444.72|5444.12|5444.47|5443.87|32
1721863920000|2024-07-24 23:32:00|5444.84|5444.24|5444.72|5444.12|5444.97|5444.37|5444.72|5444.12|9
1721863940000|2024-07-24 23:32:20|5444.47|5443.87|5444.47|5443.87|5444.72|5444.12|5444.47|5443.87|7
1721863950000|2024-07-24 23:32:30|||||||||1
1721863960000|2024-07-24 23:32:40|5444.34|5443.74|5444.34|5443.74|5444.34|5443.74|5444.22|5443.62|18
1721863970000|2024-07-24 23:32:50|5444.22|5443.62|5444.47|5443.87|5444.47|5443.87|5444.22|5443.62|1
1721863980000|2024-07-24 23:33:00|||||||||11
1721864000000|2024-07-24 23:33:20|5444.34|5443.74|5444.47|5443.87|5444.47|5443.87|5444.22|5443.62|7
1721864020000|2024-07-24 23:33:40|5444.34|5443.74|5444.22|5443.62|5444.47|5443.87|5444.22|5443.62|9
1721864030000|2024-07-24 23:33:50|||||||||1
1721864040000|2024-07-24 23:34:00|5444.34|5443.74|5444.47|5443.87|5444.47|5443.87|5444.34|5443.74|8
1721864050000|2024-07-24 23:34:10|5444.22|5443.62|5444.47|5443.87|5444.47|5443.87|5444.22|5443.62|16
1721864060000|2024-07-24 23:34:20|5444.34|5443.74|5444.22|5443.62|5444.34|5443.74|5444.22|5443.62|5
1721864070000|2024-07-24 23:34:30|||||||||1
1721864080000|2024-07-24 23:34:40|5444.34|5443.74|5444.72|5444.12|5444.72|5444.12|5444.34|5443.74|10
1721864100000|2024-07-24 23:35:00|5444.97|5444.37|5444.97|5444.37|5444.97|5444.37|5444.97|5444.37|3
1721864110000|2024-07-24 23:35:10|5445.09|5444.49|5444.97|5444.37|5445.09|5444.49|5444.97|5444.37|19
1721864130000|2024-07-24 23:35:30|5445.09|5444.49|5445.22|5444.62|5445.22|5444.62|5445.09|5444.49|9
1721864140000|2024-07-24 23:35:40|5445.09|5444.49|5445.22|5444.62|5445.22|5444.62|5445.09|5444.49|4
1721864150000|2024-07-24 23:35:50|5445.09|5444.49|5445.22|5444.62|5445.22|5444.62|5445.09|5444.49|2
1721864160000|2024-07-24 23:36:00|5445.09|5444.49|5445.22|5444.62|5445.22|5444.62|5444.97|5444.37|7
1721864170000|2024-07-24 23:36:10|5445.47|5444.87|5445.47|5444.87|5445.47|5444.87|5445.47|5444.87|16
1721864180000|2024-07-24 23:36:20|5445.59|5444.99|5445.72|5445.12|5445.72|5445.12|5445.59|5444.99|7
1721864190000|2024-07-24 23:36:30|5445.47|5444.87|5445.72|5445.12|5445.72|5445.12|5445.47|5444.87|8
1721864200000|2024-07-24 23:36:40|||||||||5
1721864210000|2024-07-24 23:36:50|5445.84|5445.24|5445.97|5445.37|5445.97|5445.37|5445.84|5445.24|9
1721864220000|2024-07-24 23:37:00|||||||||1
1721864230000|2024-07-24 23:37:10|5445.84|5445.24|5445.97|5445.37|5445.97|5445.37|5445.72|5445.12|17
1721864240000|2024-07-24 23:37:20|5445.72|5445.12|5445.72|5445.12|5445.72|5445.12|5445.72|5445.12|3
1721864250000|2024-07-24 23:37:30|5445.84|5445.24|5445.72|5445.12|5445.84|5445.24|5445.72|5445.12|6
1721864260000|2024-07-24 23:37:40|5445.59|5444.99|5445.47|5444.87|5445.59|5444.99|5445.47|5444.87|7
1721864270000|2024-07-24 23:37:50|5445.59|5444.99|5445.47|5444.87|5445.59|5444.99|5445.47|5444.87|4
1721864280000|2024-07-24 23:38:00|5445.59|5444.99|5445.47|5444.87|5445.59|5444.99|5445.47|5444.87|3
1721864290000|2024-07-24 23:38:10|5445.34|5444.74|5445.22|5444.62|5445.34|5444.74|5445.22|5444.62|24
1721864300000|2024-07-24 23:38:20|5445.34|5444.74|5445.47|5444.87|5445.47|5444.87|5445.34|5444.74|6
1721864310000|2024-07-24 23:38:30|5445.59|5444.99|5445.72|5445.12|5445.72|5445.12|5445.59|5444.99|3
1721864320000|2024-07-24 23:38:40|5445.59|5444.99|5445.97|5445.37|5445.97|5445.37|5445.47|5444.87|31
1721864330000|2024-07-24 23:38:50|5445.84|5445.24|5445.59|5444.99|5445.84|5445.24|5445.59|5444.99|13
1721864340000|2024-07-24 23:39:00|5445.47|5444.87|5445.47|5444.87|5445.72|5445.12|5445.47|5444.87|1
1721864350000|2024-07-24 23:39:10|5445.22|5444.62|5445.47|5444.87|5445.47|5444.87|5445.22|5444.62|9
1721864360000|2024-07-24 23:39:20|5445.34|5444.74|5445.47|5444.87|5445.47|5444.87|5445.34|5444.74|2
1721864370000|2024-07-24 23:39:30|5445.34|5444.74|5445.22|5444.62|5445.34|5444.74|5445.22|5444.62|6
1721864390000|2024-07-24 23:39:50|5445.09|5444.49|5445.09|5444.49|5445.09|5444.49|5444.97|5444.37|4
1721864400000|2024-07-24 23:40:00|5444.97|5444.37|5444.97|5444.37|5444.97|5444.37|5444.97|5444.37|2
1721864410000|2024-07-24 23:40:10|5444.84|5444.24|5444.72|5444.12|5444.84|5444.24|5444.72|5444.12|15
1721864420000|2024-07-24 23:40:20|5444.97|5444.37|5444.72|5444.12|5444.97|5444.37|5444.72|5444.12|12
1721864430000|2024-07-24 23:40:30|5444.84|5444.24|5444.72|5444.12|5444.84|5444.24|5444.72|5444.12|1
1721864450000|2024-07-24 23:40:50|5444.97|5444.37|5444.59|5443.99|5444.97|5444.37|5444.47|5443.87|23
1721864460000|2024-07-24 23:41:00|5444.47|5443.87|5444.47|5443.87|5444.59|5443.99|5444.47|5443.87|7
1721864470000|2024-07-24 23:41:10|5444.34|5443.74|5444.22|5443.62|5444.34|5443.74|5444.22|5443.62|9
1721864480000|2024-07-24 23:41:20|||||||||4
1721864490000|2024-07-24 23:41:30|5444.34|5443.74|5443.97|5443.37|5444.34|5443.74|5443.97|5443.37|30
1721864500000|2024-07-24 23:41:40|5444.09|5443.49|5443.97|5443.37|5444.22|5443.62|5443.97|5443.37|18
1721864510000|2024-07-24 23:41:50|5444.22|5443.62|5444.09|5443.49|5444.22|5443.62|5444.09|5443.49|7
1721864520000|2024-07-24 23:42:00|5443.97|5443.37|5444.22|5443.62|5444.22|5443.62|5443.97|5443.37|13
1721864530000|2024-07-24 23:42:10|5444.09|5443.49|5443.97|5443.37|5444.09|5443.49|5443.72|5443.12|9
1721864540000|2024-07-24 23:42:20|5443.84|5443.24|5443.97|5443.37|5443.97|5443.37|5443.72|5443.12|37
1721864550000|2024-07-24 23:42:30|5443.84|5443.24|5443.84|5443.24|5443.97|5443.37|5443.84|5443.24|5
1721864560000|2024-07-24 23:42:40|5443.72|5443.12|5443.72|5443.12|5443.72|5443.12|5443.72|5443.12|5
1721864570000|2024-07-24 23:42:50|5443.59|5442.99|5443.47|5442.87|5443.59|5442.99|5443.47|5442.87|34
1721864580000|2024-07-24 23:43:00|5443.72|5443.12|5443.22|5442.62|5443.72|5443.12|5443.22|5442.62|43
1721864590000|2024-07-24 23:43:10|5443.09|5442.49|5443.22|5442.62|5443.22|5442.62|5442.97|5442.37|43
1721864600000|2024-07-24 23:43:20|5443.34|5442.74|5443.72|5443.12|5443.72|5443.12|5443.34|5442.74|42
1721864610000|2024-07-24 23:43:30|5443.59|5442.99|5443.72|5443.12|5443.72|5443.12|5443.47|5442.87|12
1721864620000|2024-07-24 23:43:40|5443.47|5442.87|5443.47|5442.87|5443.47|5442.87|5443.47|5442.87|36
1721864630000|2024-07-24 23:43:50|5443.59|5442.99|5443.72|5443.12|5443.72|5443.12|5443.59|5442.99|22
1721864640000|2024-07-24 23:44:00|5443.47|5442.87|5443.72|5443.12|5443.72|5443.12|5443.47|5442.87|21
1721864650000|2024-07-24 23:44:10|5443.84|5443.24|5443.97|5443.37|5443.97|5443.37|5443.72|5443.12|83
1721864660000|2024-07-24 23:44:20|||||||||1
1721864670000|2024-07-24 23:44:30|||||||||4
1721864680000|2024-07-24 23:44:40|5444.09|5443.49|5444.22|5443.62|5444.22|5443.62|5444.09|5443.49|4
1721864690000|2024-07-24 23:44:50|5443.97|5443.37|5444.22|5443.62|5444.22|5443.62|5443.97|5443.37|8
1721864700000|2024-07-24 23:45:00|5444.47|5443.87|5444.22|5443.62|5444.47|5443.87|5444.22|5443.62|18
1721864720000|2024-07-24 23:45:20|5444.47|5443.87|5444.47|5443.87|5444.47|5443.87|5444.22|5443.62|29
1721864730000|2024-07-24 23:45:30|5444.22|5443.62|5444.22|5443.62|5444.34|5443.74|5444.22|5443.62|10
1721864740000|2024-07-24 23:45:40|5444.34|5443.74|5444.47|5443.87|5444.72|5444.12|5444.22|5443.62|11
1721864750000|2024-07-24 23:45:50|5444.59|5443.99|5444.47|5443.87|5444.72|5444.12|5444.22|5443.62|10
1721864760000|2024-07-24 23:46:00|5444.59|5443.99|5443.97|5443.37|5444.72|5444.12|5443.97|5443.37|54
1721864770000|2024-07-24 23:46:10|||||||||4
1721864780000|2024-07-24 23:46:20|5444.09|5443.49|5443.97|5443.37|5444.22|5443.62|5443.97|5443.37|16
1721864790000|2024-07-24 23:46:30|5444.09|5443.49|5443.97|5443.37|5444.22|5443.62|5443.97|5443.37|14
1721864820000|2024-07-24 23:47:00|5444.09|5443.49|5443.97|5443.37|5444.22|5443.62|5443.97|5443.37|18
1721864840000|2024-07-24 23:47:20|||||||||4
1721864850000|2024-07-24 23:47:30|5444.09|5443.49|5444.09|5443.49|5444.09|5443.49|5444.09|5443.49|5
1721864860000|2024-07-24 23:47:40|5444.22|5443.62|5443.97|5443.37|5444.22|5443.62|5443.97|5443.37|7
1721864870000|2024-07-24 23:47:50|5443.72|5443.12|5443.47|5442.87|5443.72|5443.12|5443.47|5442.87|46
1721864880000|2024-07-24 23:48:00|5443.34|5442.74|5443.22|5442.62|5443.47|5442.87|5443.22|5442.62|55
1721864890000|2024-07-24 23:48:10|5443.34|5442.74|5443.22|5442.62|5443.47|5442.87|5442.97|5442.37|33
1721864900000|2024-07-24 23:48:20|5443.34|5442.74|5443.34|5442.74|5443.34|5442.74|5443.34|5442.74|3
1721864910000|2024-07-24 23:48:30|5443.47|5442.87|5443.22|5442.62|5443.47|5442.87|5443.22|5442.62|13
1721864920000|2024-07-24 23:48:40|5443.34|5442.74|5443.97|5443.37|5443.97|5443.37|5443.34|5442.74|35
1721864930000|2024-07-24 23:48:50|5444.09|5443.49|5444.22|5443.62|5444.22|5443.62|5444.09|5443.49|16
1721864940000|2024-07-24 23:49:00|5444.47|5443.87|5444.47|5443.87|5444.47|5443.87|5444.47|5443.87|23
1721864950000|2024-07-24 23:49:10|5444.59|5443.99|5444.47|5443.87|5444.59|5443.99|5444.47|5443.87|14
1721864960000|2024-07-24 23:49:20|5444.34|5443.74|5444.22|5443.62|5444.34|5443.74|5444.22|5443.62|21
1721864970000|2024-07-24 23:49:30|5444.34|5443.74|5444.22|5443.62|5444.47|5443.87|5444.22|5443.62|3
1721864980000|2024-07-24 23:49:40|5444.34|5443.74|5444.47|5443.87|5444.47|5443.87|5444.22|5443.62|23
1721864990000|2024-07-24 23:49:50|5444.34|5443.74|5443.97|5443.37|5444.34|5443.74|5443.97|5443.37|18
1721865000000|2024-07-24 23:50:00|5444.09|5443.49|5444.47|5443.87|5444.47|5443.87|5444.09|5443.49|5
1721865010000|2024-07-24 23:50:10|5444.22|5443.62|5444.22|5443.62|5444.22|5443.62|5443.97|5443.37|25
1721865020000|2024-07-24 23:50:20|5444.47|5443.87|5444.47|5443.87|5444.47|5443.87|5444.47|5443.87|45
1721865030000|2024-07-24 23:50:30|5444.34|5443.74|5444.22|5443.62|5444.47|5443.87|5444.22|5443.62|17
1721865040000|2024-07-24 23:50:40|5444.34|5443.74|5444.72|5444.12|5444.97|5444.37|5444.34|5443.74|22
1721865050000|2024-07-24 23:50:50|5444.84|5444.24|5444.72|5444.12|5444.97|5444.37|5444.72|5444.12|17
1721865060000|2024-07-24 23:51:00|5444.47|5443.87|5444.22|5443.62|5444.47|5443.87|5444.22|5443.62|41
1721865070000|2024-07-24 23:51:10|5444.47|5443.87|5444.47|5443.87|5444.47|5443.87|5444.22|5443.62|21
1721865080000|2024-07-24 23:51:20|5444.34|5443.74|5444.97|5444.37|5444.97|5444.37|5444.34|5443.74|31
1721865090000|2024-07-24 23:51:30|5445.22|5444.62|5445.22|5444.62|5445.22|5444.62|5445.22|5444.62|10
1721865100000|2024-07-24 23:51:40|5444.97|5444.37|5444.97|5444.37|5444.97|5444.37|5444.97|5444.37|63
1721865110000|2024-07-24 23:51:50|||||||||1
1721865120000|2024-07-24 23:52:00|5445.09|5444.49|5445.22|5444.62|5445.22|5444.62|5445.09|5444.49|9
1721865130000|2024-07-24 23:52:10|5444.97|5444.37|5444.97|5444.37|5444.97|5444.37|5444.97|5444.37|10
1721865140000|2024-07-24 23:52:20|5445.09|5444.49|5444.72|5444.12|5445.22|5444.62|5444.72|5444.12|9
1721865150000|2024-07-24 23:52:30|5444.84|5444.24|5444.97|5444.37|5444.97|5444.37|5444.84|5444.24|8
1721865170000|2024-07-24 23:52:50|||||||||1
1721865180000|2024-07-24 23:53:00|5444.84|5444.24|5444.84|5444.24|5444.97|5444.37|5444.72|5444.12|20
1721865190000|2024-07-24 23:53:10|5444.72|5444.12|5444.47|5443.87|5444.72|5444.12|5444.47|5443.87|7
1721865200000|2024-07-24 23:53:20|5444.59|5443.99|5444.47|5443.87|5444.72|5444.12|5444.47|5443.87|27
1721865210000|2024-07-24 23:53:30|5444.22|5443.62|5444.22|5443.62|5444.22|5443.62|5444.22|5443.62|14
1721865220000|2024-07-24 23:53:40|5444.34|5443.74|5444.22|5443.62|5444.47|5443.87|5444.22|5443.62|51
1721865230000|2024-07-24 23:53:50|||||||||2
1721865240000|2024-07-24 23:54:00|||||||||25
1721865260000|2024-07-24 23:54:20|||||||||2
1721865270000|2024-07-24 23:54:30|5444.34|5443.74|5444.47|5443.87|5444.47|5443.87|5444.34|5443.74|19
1721865280000|2024-07-24 23:54:40|5444.34|5443.74|5444.47|5443.87|5444.47|5443.87|5444.22|5443.62|8
1721865290000|2024-07-24 23:54:50|5444.34|5443.74|5444.22|5443.62|5444.34|5443.74|5444.22|5443.62|6
1721865300000|2024-07-24 23:55:00|5444.34|5443.74|5444.22|5443.62|5444.34|5443.74|5444.22|5443.62|10
1721865310000|2024-07-24 23:55:10|5443.97|5443.37|5443.97|5443.37|5443.97|5443.37|5443.97|5443.37|15
1721865340000|2024-07-24 23:55:40|5444.09|5443.49|5444.22|5443.62|5444.22|5443.62|5443.97|5443.37|36
1721865350000|2024-07-24 23:55:50|5444.47|5443.87|5444.72|5444.12|5444.97|5444.37|5444.47|5443.87|143
1721865360000|2024-07-24 23:56:00|5444.47|5443.87|5444.22|5443.62|5444.47|5443.87|5444.09|5443.49|37
1721865370000|2024-07-24 23:56:10|5444.47|5443.87|5444.47|5443.87|5444.47|5443.87|5444.47|5443.87|51
1721865380000|2024-07-24 23:56:20|5444.09|5443.49|5444.22|5443.62|5444.22|5443.62|5444.09|5443.49|59
1721865390000|2024-07-24 23:56:30|||||||||14
1721865400000|2024-07-24 23:56:40|5444.47|5443.87|5444.47|5443.87|5444.47|5443.87|5444.47|5443.87|28
1721865410000|2024-07-24 23:56:50|5444.72|5444.12|5444.72|5444.12|5444.72|5444.12|5444.47|5443.87|24
1721865420000|2024-07-24 23:57:00|5444.59|5443.99|5444.47|5443.87|5444.59|5443.99|5444.47|5443.87|2
1721865430000|2024-07-24 23:57:10|||||||||3
1721865440000|2024-07-24 23:57:20|5444.34|5443.74|5444.22|5443.62|5444.34|5443.74|5444.22|5443.62|1
1721865450000|2024-07-24 23:57:30|5444.34|5443.74|5444.22|5443.62|5444.34|5443.74|5444.22|5443.62|13
1721865460000|2024-07-24 23:57:40|5444.09|5443.49|5443.97|5443.37|5444.22|5443.62|5443.97|5443.37|27
1721865470000|2024-07-24 23:57:50|5443.84|5443.24|5443.72|5443.12|5443.84|5443.24|5443.72|5443.12|5
1721865480000|2024-07-24 23:58:00|5443.97|5443.37|5443.97|5443.37|5443.97|5443.37|5443.72|5443.12|14
1721865490000|2024-07-24 23:58:10|5443.84|5443.24|5443.97|5443.37|5443.97|5443.37|5443.72|5443.12|18
1721865500000|2024-07-24 23:58:20|5443.84|5443.24|5443.97|5443.37|5443.97|5443.37|5443.84|5443.24|2
1721865510000|2024-07-24 23:58:30|5443.72|5443.12|5443.72|5443.12|5443.72|5443.12|5443.72|5443.12|6
1721865520000|2024-07-24 23:58:40|5443.84|5443.24|5443.97|5443.37|5443.97|5443.37|5443.72|5443.12|14
1721865530000|2024-07-24 23:58:50|5443.84|5443.24|5443.72|5443.12|5443.84|5443.24|5443.72|5443.12|1
1721865550000|2024-07-24 23:59:10|5443.47|5442.87|5443.47|5442.87|5443.47|5442.87|5443.47|5442.87|61
1721865570000|2024-07-24 23:59:30|5443.22|5442.62|5443.22|5442.62|5443.22|5442.62|5443.22|5442.62|26
1721865580000|2024-07-24 23:59:40|||||||||1
1721865590000|2024-07-24 23:59:50|||||||||13
1721865600000|2024-07-25 00:00:00|5442.72|5442.12|5441.72|5441.12|5442.72|5442.12|5440.97|5440.37|438
1721865610000|2024-07-25 00:00:10|5441.97|5441.37|5442.72|5442.12|5442.97|5442.37|5441.97|5441.37|89
1721865620000|2024-07-25 00:00:20|5442.47|5441.87|5442.47|5441.87|5442.47|5441.87|5442.22|5441.62|42
1721865630000|2024-07-25 00:00:30|5442.72|5442.12|5443.22|5442.62|5443.22|5442.62|5442.72|5442.12|74
1721865640000|2024-07-25 00:00:40|5443.47|5442.87|5442.34|5441.74|5443.47|5442.87|5442.22|5441.62|77
1721865650000|2024-07-25 00:00:50|5442.22|5441.62|5442.72|5442.12|5442.72|5442.12|5442.22|5441.62|36
1721865660000|2024-07-25 00:01:00|5442.97|5442.37|5442.97|5442.37|5443.22|5442.62|5442.72|5442.12|109
1721865670000|2024-07-25 00:01:10|5442.72|5442.12|5442.97|5442.37|5443.22|5442.62|5442.72|5442.12|43
1721865680000|2024-07-25 00:01:20|5443.09|5442.49|5442.97|5442.37|5443.22|5442.62|5442.97|5442.37|18
1721865690000|2024-07-25 00:01:30|5442.84|5442.24|5442.97|5442.37|5443.09|5442.49|5442.72|5442.12|44
1721865700000|2024-07-25 00:01:40|5442.72|5442.12|5442.72|5442.12|5442.72|5442.12|5442.72|5442.12|25
1721865710000|2024-07-25 00:01:50|||||||||3
1721865720000|2024-07-25 00:02:00|5442.97|5442.37|5442.72|5442.12|5442.97|5442.37|5442.47|5441.87|166
1721865730000|2024-07-25 00:02:10|5442.59|5441.99|5442.72|5442.12|5442.72|5442.12|5442.47|5441.87|68
1721865740000|2024-07-25 00:02:20|5442.97|5442.37|5442.97|5442.37|5443.22|5442.62|5442.97|5442.37|23
1721865750000|2024-07-25 00:02:30|5443.09|5442.49|5443.22|5442.62|5443.22|5442.62|5442.97|5442.37|31
1721865760000|2024-07-25 00:02:40|5443.09|5442.49|5442.72|5442.12|5443.09|5442.49|5442.72|5442.12|19
1721865770000|2024-07-25 00:02:50|5442.84|5442.24|5442.97|5442.37|5443.22|5442.62|5442.72|5442.12|18
1721865780000|2024-07-25 00:03:00|5442.84|5442.24|5442.72|5442.12|5442.97|5442.37|5442.59|5441.99|28
1721865790000|2024-07-25 00:03:10|5442.47|5441.87|5442.22|5441.62|5442.72|5442.12|5442.22|5441.62|41
1721865800000|2024-07-25 00:03:20|5442.09|5441.49|5441.97|5441.37|5442.09|5441.49|5441.72|5441.12|20
1721865810000|2024-07-25 00:03:30|5441.72|5441.12|5441.97|5441.37|5441.97|5441.37|5441.72|5441.12|24
1721865820000|2024-07-25 00:03:40|5441.84|5441.24|5441.72|5441.12|5441.97|5441.37|5441.47|5440.87|42
1721865830000|2024-07-25 00:03:50|5441.84|5441.24|5441.97|5441.37|5441.97|5441.37|5441.84|5441.24|19
1721865840000|2024-07-25 00:04:00|5442.22|5441.62|5442.22|5441.62|5442.22|5441.62|5441.97|5441.37|43
1721865850000|2024-07-25 00:04:10|5442.09|5441.49|5441.72|5441.12|5442.22|5441.62|5441.72|5441.12|35
1721865860000|2024-07-25 00:04:20|5441.47|5440.87|5441.22|5440.62|5441.59|5440.99|5441.09|5440.49|60
1721865870000|2024-07-25 00:04:30|5441.09|5440.49|5441.47|5440.87|5441.97|5441.37|5440.97|5440.37|62
1721865880000|2024-07-25 00:04:40|5441.72|5441.12|5441.47|5440.87|5441.84|5441.24|5441.47|5440.87|35
1721865890000|2024-07-25 00:04:50|5441.22|5440.62|5441.47|5440.87|5441.47|5440.87|5441.22|5440.62|20
1721865900000|2024-07-25 00:05:00|5441.59|5440.99|5441.22|5440.62|5441.59|5440.99|5441.22|5440.62|27
1721865910000|2024-07-25 00:05:10|5441.34|5440.74|5441.47|5440.87|5441.47|5440.87|5441.22|5440.62|6
1721865920000|2024-07-25 00:05:20|5441.59|5440.99|5441.47|5440.87|5441.59|5440.99|5441.47|5440.87|22
1721865930000|2024-07-25 00:05:30|||||||||11
1721865940000|2024-07-25 00:05:40|5441.34|5440.74|5441.47|5440.87|5441.72|5441.12|5441.34|5440.74|67
1721865950000|2024-07-25 00:05:50|5441.59|5440.99|5441.47|5440.87|5441.59|5440.99|5441.47|5440.87|16
1721865960000|2024-07-25 00:06:00|5441.72|5441.12|5441.47|5440.87|5441.72|5441.12|5441.47|5440.87|18
1721865970000|2024-07-25 00:06:10|5441.34|5440.74|5441.47|5440.87|5441.47|5440.87|5441.22|5440.62|6
1721865980000|2024-07-25 00:06:20|5441.72|5441.12|5441.97|5441.37|5441.97|5441.37|5441.72|5441.12|36
1721865990000|2024-07-25 00:06:30|5441.84|5441.24|5441.97|5441.37|5441.97|5441.37|5441.72|5441.12|12
1721866000000|2024-07-25 00:06:40|5442.09|5441.49|5442.47|5441.87|5442.72|5442.12|5442.09|5441.49|60
1721866010000|2024-07-25 00:06:50|5442.59|5441.99|5442.47|5441.87|5442.72|5442.12|5442.47|5441.87|19
1721866020000|2024-07-25 00:07:00|5442.59|5441.99|5442.72|5442.12|5442.72|5442.12|5442.47|5441.87|27
1721866030000|2024-07-25 00:07:10|5442.47|5441.87|5442.47|5441.87|5442.47|5441.87|5442.34|5441.74|28
1721866040000|2024-07-25 00:07:20|5442.34|5441.74|5442.47|5441.87|5442.47|5441.87|5442.22|5441.62|7
1721866050000|2024-07-25 00:07:30|5442.34|5441.74|5442.47|5441.87|5442.47|5441.87|5442.22|5441.62|5
1721866060000|2024-07-25 00:07:40|5442.34|5441.74|5442.22|5441.62|5442.34|5441.74|5442.22|5441.62|6
1721866080000|2024-07-25 00:08:00|5441.97|5441.37|5442.22|5441.62|5442.22|5441.62|5441.97|5441.37|31
1721866090000|2024-07-25 00:08:10|5442.09|5441.49|5442.22|5441.62|5442.22|5441.62|5441.97|5441.37|29
1721866110000|2024-07-25 00:08:30|5442.34|5441.74|5442.47|5441.87|5442.47|5441.87|5442.34|5441.74|16
1721866120000|2024-07-25 00:08:40|5442.22|5441.62|5442.47|5441.87|5442.47|5441.87|5442.22|5441.62|46
1721866130000|2024-07-25 00:08:50|||||||||15
1721866140000|2024-07-25 00:09:00|5442.22|5441.62|5442.22|5441.62|5442.22|5441.62|5442.22|5441.62|13
1721866150000|2024-07-25 00:09:10|5442.09|5441.49|5441.97|5441.37|5442.22|5441.62|5441.97|5441.37|22
1721866160000|2024-07-25 00:09:20|5442.09|5441.49|5442.22|5441.62|5442.22|5441.62|5441.97|5441.37|5
1721866180000|2024-07-25 00:09:40|5442.09|5441.49|5441.97|5441.37|5442.22|5441.62|5441.97|5441.37|11
1721866190000|2024-07-25 00:09:50|5442.22|5441.62|5442.47|5441.87|5442.47|5441.87|5442.22|5441.62|29
1721866200000|2024-07-25 00:10:00|5442.22|5441.62|5442.47|5441.87|5442.47|5441.87|5442.22|5441.62|6
1721866210000|2024-07-25 00:10:10|5442.34|5441.74|5442.22|5441.62|5442.34|5441.74|5442.22|5441.62|10
1721866220000|2024-07-25 00:10:20|5442.09|5441.49|5442.09|5441.49|5442.22|5441.62|5441.97|5441.37|13
1721866230000|2024-07-25 00:10:30|5442.22|5441.62|5441.97|5441.37|5442.22|5441.62|5441.97|5441.37|9
1721866240000|2024-07-25 00:10:40|5442.22|5441.62|5442.22|5441.62|5442.22|5441.62|5441.97|5441.37|39
1721866250000|2024-07-25 00:10:50|5442.09|5441.49|5442.22|5441.62|5442.22|5441.62|5442.09|5441.49|13
1721866270000|2024-07-25 00:11:10|5442.09|5441.49|5442.22|5441.62|5442.22|5441.62|5442.09|5441.49|31
1721866280000|2024-07-25 00:11:20|5442.34|5441.74|5442.22|5441.62|5442.47|5441.87|5442.22|5441.62|13
1721866290000|2024-07-25 00:11:30|5442.34|5441.74|5442.47|5441.87|5442.47|5441.87|5442.22|5441.62|16
1721866300000|2024-07-25 00:11:40|5442.59|5441.99|5442.72|5442.12|5442.72|5442.12|5442.59|5441.99|39
1721866310000|2024-07-25 00:11:50|5442.84|5442.24|5442.97|5442.37|5442.97|5442.37|5442.84|5442.24|54
1721866320000|2024-07-25 00:12:00|5443.09|5442.49|5443.22|5442.62|5443.22|5442.62|5443.09|5442.49|43
1721866330000|2024-07-25 00:12:10|5443.09|5442.49|5443.22|5442.62|5443.22|5442.62|5442.97|5442.37|28
1721866340000|2024-07-25 00:12:20|||||||||5
1721866350000|2024-07-25 00:12:30|5443.34|5442.74|5443.47|5442.87|5443.47|5442.87|5443.22|5442.62|59
1721866360000|2024-07-25 00:12:40|5443.34|5442.74|5443.47|5442.87|5443.47|5442.87|5443.22|5442.62|25
1721866370000|2024-07-25 00:12:50|5443.22|5442.62|5443.22|5442.62|5443.22|5442.62|5443.22|5442.62|4
1721866380000|2024-07-25 00:13:00|||||||||1
1721866390000|2024-07-25 00:13:10|5443.34|5442.74|5443.72|5443.12|5443.72|5443.12|5443.22|5442.62|129
1721866400000|2024-07-25 00:13:20|||||||||13
1721866410000|2024-07-25 00:13:30|||||||||77
1721866420000|2024-07-25 00:13:40|5443.47|5442.87|5443.47|5442.87|5443.72|5443.12|5443.47|5442.87|11
1721866430000|2024-07-25 00:13:50|5443.59|5442.99|5443.72|5443.12|5443.72|5443.12|5443.59|5442.99|1
1721866450000|2024-07-25 00:14:10|5443.59|5442.99|5443.72|5443.12|5443.72|5443.12|5443.47|5442.87|19
1721866470000|2024-07-25 00:14:30|5443.84|5443.24|5444.22|5443.62|5444.22|5443.62|5443.84|5443.24|100
1721866490000|2024-07-25 00:14:50|||||||||14
1721866500000|2024-07-25 00:15:00|5443.97|5443.37|5443.47|5442.87|5444.09|5443.49|5443.47|5442.87|124
1721866510000|2024-07-25 00:15:10|5443.22|5442.62|5443.22|5442.62|5443.22|5442.62|5442.97|5442.37|36
1721866520000|2024-07-25 00:15:20|5443.47|5442.87|5443.22|5442.62|5443.47|5442.87|5443.22|5442.62|12
1721866530000|2024-07-25 00:15:30|5443.34|5442.74|5443.72|5443.12|5443.72|5443.12|5443.22|5442.62|21
1721866540000|2024-07-25 00:15:40|5443.97|5443.37|5443.97|5443.37|5443.97|5443.37|5443.97|5443.37|17
1721866550000|2024-07-25 00:15:50|5443.84|5443.24|5443.97|5443.37|5443.97|5443.37|5443.84|5443.24|24
1721866560000|2024-07-25 00:16:00|5444.22|5443.62|5444.22|5443.62|5444.22|5443.62|5444.22|5443.62|72
1721866570000|2024-07-25 00:16:10|5443.97|5443.37|5443.97|5443.37|5443.97|5443.37|5443.97|5443.37|27
1721866580000|2024-07-25 00:16:20|||||||||14
1721866590000|2024-07-25 00:16:30|5444.09|5443.49|5444.22|5443.62|5444.22|5443.62|5444.09|5443.49|53
1721866610000|2024-07-25 00:16:50|5444.09|5443.49|5444.22|5443.62|5444.22|5443.62|5443.97|5443.37|39
1721866620000|2024-07-25 00:17:00|5444.09|5443.49|5444.72|5444.12|5444.72|5444.12|5443.97|5443.37|54
1721866630000|2024-07-25 00:17:10|5444.97|5444.37|5445.47|5444.87|5445.47|5444.87|5444.97|5444.37|52
1721866640000|2024-07-25 00:17:20|5445.34|5444.74|5445.47|5444.87|5445.47|5444.87|5445.22|5444.62|89
1721866650000|2024-07-25 00:17:30|5445.72|5445.12|5445.97|5445.37|5446.09|5445.49|5445.72|5445.12|92
1721866660000|2024-07-25 00:17:40|5445.84|5445.24|5446.22|5445.62|5446.22|5445.62|5445.84|5445.24|44
1721866670000|2024-07-25 00:17:50|5446.47|5445.87|5446.47|5445.87|5446.47|5445.87|5446.34|5445.74|52
1721866680000|2024-07-25 00:18:00|5446.34|5445.74|5447.09|5446.49|5447.09|5446.49|5446.22|5445.62|140
1721866690000|2024-07-25 00:18:10|5447.22|5446.62|5446.97|5446.37|5447.22|5446.62|5446.47|5445.87|95
1721866700000|2024-07-25 00:18:20|5446.72|5446.12|5446.72|5446.12|5446.97|5446.37|5446.72|5446.12|25
1721866710000|2024-07-25 00:18:30|5446.47|5445.87|5446.47|5445.87|5446.47|5445.87|5446.47|5445.87|28
1721866720000|2024-07-25 00:18:40|5446.59|5445.99|5447.29|5446.69|5447.29|5446.69|5446.47|5445.87|50
1721866730000|2024-07-25 00:18:50|5447.41|5446.81|5447.54|5446.94|5447.54|5446.94|5447.41|5446.81|23
1721866740000|2024-07-25 00:19:00|5447.66|5447.06|5447.79|5447.19|5447.79|5447.19|5447.66|5447.06|13
1721866750000|2024-07-25 00:19:10|5447.91|5447.31|5447.79|5447.19|5448.04|5447.44|5447.54|5446.94|85
1721866760000|2024-07-25 00:19:20|5447.91|5447.31|5447.79|5447.19|5448.04|5447.44|5447.66|5447.06|77
1721866770000|2024-07-25 00:19:30|5447.54|5446.94|5447.54|5446.94|5447.54|5446.94|5447.29|5446.69|29
1721866780000|2024-07-25 00:19:40|5447.41|5446.81|5447.54|5446.94|5447.79|5447.19|5447.04|5446.44|82
1721866790000|2024-07-25 00:19:50|5447.29|5446.69|5447.29|5446.69|5447.29|5446.69|5447.04|5446.44|37
1721866800000|2024-07-25 00:20:00|5447.54|5446.94|5447.41|5446.81|5447.54|5446.94|5447.29|5446.69|51
1721866810000|2024-07-25 00:20:10|5447.54|5446.94|5447.29|5446.69|5447.54|5446.94|5447.04|5446.44|38
1721866820000|2024-07-25 00:20:20|5447.16|5446.56|5447.04|5446.44|5447.16|5446.56|5447.04|5446.44|31
1721866830000|2024-07-25 00:20:30|5447.29|5446.69|5447.04|5446.44|5447.29|5446.69|5447.04|5446.44|24
1721866840000|2024-07-25 00:20:40|5447.29|5446.69|5447.49|5446.89|5447.49|5446.89|5447.04|5446.44|33
1721866850000|2024-07-25 00:20:50|5447.36|5446.76|5447.74|5447.14|5447.74|5447.14|5447.36|5446.76|19
1721866860000|2024-07-25 00:21:00|5447.49|5446.89|5447.49|5446.89|5447.49|5446.89|5447.24|5446.64|41
1721866870000|2024-07-25 00:21:10|||||||||4
1721866880000|2024-07-25 00:21:20|5447.74|5447.14|5448.49|5447.89|5448.49|5447.89|5447.74|5447.14|147
1721866890000|2024-07-25 00:21:30|5448.36|5447.76|5448.24|5447.64|5448.49|5447.89|5448.24|5447.64|29
1721866900000|2024-07-25 00:21:40|5448.49|5447.89|5448.74|5448.14|5448.74|5448.14|5448.24|5447.64|112
1721866910000|2024-07-25 00:21:50|5448.99|5448.39|5449.24|5448.64|5449.49|5448.89|5448.74|5448.14|396
1721866920000|2024-07-25 00:22:00|5449.11|5448.51|5449.24|5448.64|5449.49|5448.89|5449.11|5448.51|79
1721866930000|2024-07-25 00:22:10|5448.99|5448.39|5448.49|5447.89|5448.99|5448.39|5448.49|5447.89|50
1721866940000|2024-07-25 00:22:20|5448.24|5447.64|5448.49|5447.89|5448.49|5447.89|5448.24|5447.64|48
1721866950000|2024-07-25 00:22:30|5448.74|5448.14|5448.49|5447.89|5448.74|5448.14|5448.49|5447.89|22
1721866960000|2024-07-25 00:22:40|5448.36|5447.76|5448.49|5447.89|5448.49|5447.89|5448.24|5447.64|20
1721866970000|2024-07-25 00:22:50|5448.36|5447.76|5448.24|5447.64|5448.49|5447.89|5448.24|5447.64|19
1721866980000|2024-07-25 00:23:00|5448.36|5447.76|5448.74|5448.14|5448.74|5448.14|5447.99|5447.39|77
1721866990000|2024-07-25 00:23:10|5448.86|5448.26|5448.74|5448.14|5448.99|5448.39|5448.74|5448.14|14
1721867000000|2024-07-25 00:23:20|5448.86|5448.26|5448.74|5448.14|5448.99|5448.39|5448.74|5448.14|9
1721867010000|2024-07-25 00:23:30|5448.99|5448.39|5448.99|5448.39|5448.99|5448.39|5448.74|5448.14|22
1721867020000|2024-07-25 00:23:40|5449.24|5448.64|5449.24|5448.64|5449.24|5448.64|5449.11|5448.51|28
1721867030000|2024-07-25 00:23:50|5449.49|5448.89|5449.24|5448.64|5449.49|5448.89|5449.24|5448.64|57
1721867040000|2024-07-25 00:24:00|5448.99|5448.39|5448.74|5448.14|5448.99|5448.39|5448.74|5448.14|28
1721867050000|2024-07-25 00:24:10|||||||||7
1721867060000|2024-07-25 00:24:20|5448.86|5448.26|5448.99|5448.39|5448.99|5448.39|5448.86|5448.26|14
1721867070000|2024-07-25 00:24:30|5449.24|5448.64|5449.24|5448.64|5449.24|5448.64|5449.24|5448.64|7
1721867080000|2024-07-25 00:24:40|5449.11|5448.51|5448.99|5448.39|5449.11|5448.51|5448.99|5448.39|26
1721867090000|2024-07-25 00:24:50|5449.11|5448.51|5449.24|5448.64|5449.24|5448.64|5449.11|5448.51|14
1721867100000|2024-07-25 00:25:00|5449.36|5448.76|5448.99|5448.39|5449.49|5448.89|5448.99|5448.39|23
1721867110000|2024-07-25 00:25:10|5448.86|5448.26|5448.49|5447.89|5448.86|5448.26|5448.49|5447.89|37
1721867120000|2024-07-25 00:25:20|5448.24|5447.64|5448.24|5447.64|5448.49|5447.89|5448.24|5447.64|15
1721867130000|2024-07-25 00:25:30|5448.36|5447.76|5447.99|5447.39|5448.36|5447.76|5447.99|5447.39|29
1721867140000|2024-07-25 00:25:40|5448.24|5447.64|5448.24|5447.64|5448.24|5447.64|5448.11|5447.51|26
1721867170000|2024-07-25 00:26:10|5447.99|5447.39|5447.99|5447.39|5447.99|5447.39|5447.99|5447.39|26
1721867180000|2024-07-25 00:26:20|5447.86|5447.26|5447.74|5447.14|5447.99|5447.39|5447.74|5447.14|52
1721867190000|2024-07-25 00:26:30|5447.49|5446.89|5447.49|5446.89|5447.49|5446.89|5447.24|5446.64|77
1721867200000|2024-07-25 00:26:40|5447.61|5447.01|5447.99|5447.39|5447.99|5447.39|5447.61|5447.01|33
1721867210000|2024-07-25 00:26:50|5447.74|5447.14|5447.24|5446.64|5447.74|5447.14|5447.24|5446.64|42
1721867220000|2024-07-25 00:27:00|5447.36|5446.76|5447.24|5446.64|5447.36|5446.76|5447.24|5446.64|12
1721867230000|2024-07-25 00:27:10|5447.36|5446.76|5447.24|5446.64|5447.49|5446.89|5447.24|5446.64|70
1721867240000|2024-07-25 00:27:20|5447.36|5446.76|5447.24|5446.64|5447.49|5446.89|5447.24|5446.64|22
1721867250000|2024-07-25 00:27:30|5447.36|5446.76|5447.24|5446.64|5447.36|5446.76|5447.24|5446.64|14
1721867260000|2024-07-25 00:27:40|5447.11|5446.51|5446.99|5446.39|5447.24|5446.64|5446.99|5446.39|45
1721867270000|2024-07-25 00:27:50|5447.24|5446.64|5447.24|5446.64|5447.49|5446.89|5447.24|5446.64|13
1721867280000|2024-07-25 00:28:00|5446.99|5446.39|5447.24|5446.64|5447.24|5446.64|5446.99|5446.39|5
1721867290000|2024-07-25 00:28:10|5447.11|5446.51|5446.99|5446.39|5447.11|5446.51|5446.99|5446.39|20
1721867300000|2024-07-25 00:28:20|5447.11|5446.51|5446.99|5446.39|5447.11|5446.51|5446.99|5446.39|18
1721867310000|2024-07-25 00:28:30|5447.24|5446.64|5446.99|5446.39|5447.24|5446.64|5446.99|5446.39|16
1721867320000|2024-07-25 00:28:40|5447.11|5446.51|5446.74|5446.14|5447.11|5446.51|5446.74|5446.14|25
1721867330000|2024-07-25 00:28:50|5446.86|5446.26|5446.99|5446.39|5446.99|5446.39|5446.86|5446.26|65
1721867340000|2024-07-25 00:29:00|5447.11|5446.51|5446.99|5446.39|5447.24|5446.64|5446.99|5446.39|8
1721867350000|2024-07-25 00:29:10|5447.11|5446.51|5447.11|5446.51|5447.11|5446.51|5447.11|5446.51|7
1721867360000|2024-07-25 00:29:20|5447.24|5446.64|5447.49|5446.89|5447.49|5446.89|5447.24|5446.64|7
1721867370000|2024-07-25 00:29:30|5447.36|5446.76|5447.24|5446.64|5447.49|5446.89|5447.24|5446.64|22
1721867380000|2024-07-25 00:29:40|5447.36|5446.76|5447.24|5446.64|5447.49|5446.89|5447.24|5446.64|11
1721867390000|2024-07-25 00:29:50|5447.36|5446.76|5447.24|5446.64|5447.36|5446.76|5447.24|5446.64|7
1721867400000|2024-07-25 00:30:00|5446.99|5446.39|5447.86|5447.26|5447.86|5447.26|5446.86|5446.26|48
1721867410000|2024-07-25 00:30:10|5447.74|5447.14|5447.24|5446.64|5447.74|5447.14|5446.99|5446.39|67
1721867420000|2024-07-25 00:30:20|5447.36|5446.76|5447.99|5447.39|5447.99|5447.39|5447.36|5446.76|31
1721867430000|2024-07-25 00:30:30|5447.49|5446.89|5446.74|5446.14|5447.49|5446.89|5446.74|5446.14|63
1721867440000|2024-07-25 00:30:40|5446.99|5446.39|5446.99|5446.39|5446.99|5446.39|5446.99|5446.39|49
1721867450000|2024-07-25 00:30:50|5446.86|5446.26|5446.99|5446.39|5446.99|5446.39|5446.86|5446.26|12
1721867460000|2024-07-25 00:31:00|5446.86|5446.26|5446.74|5446.14|5446.99|5446.39|5446.61|5446.01|28
1721867470000|2024-07-25 00:31:10|5446.61|5446.01|5446.99|5446.39|5446.99|5446.39|5446.61|5446.01|12
1721867480000|2024-07-25 00:31:20|5447.24|5446.64|5446.99|5446.39|5447.24|5446.64|5446.99|5446.39|14
1721867490000|2024-07-25 00:31:30|5447.11|5446.51|5446.99|5446.39|5447.24|5446.64|5446.99|5446.39|8
1721867500000|2024-07-25 00:31:40|5447.11|5446.51|5447.24|5446.64|5447.24|5446.64|5447.11|5446.51|9
1721867510000|2024-07-25 00:31:50|||||||||1
1721867520000|2024-07-25 00:32:00|5447.11|5446.51|5446.74|5446.14|5447.11|5446.51|5446.74|5446.14|52
1721867530000|2024-07-25 00:32:10|5446.86|5446.26|5446.74|5446.14|5446.86|5446.26|5446.49|5445.89|106
1721867540000|2024-07-25 00:32:20|5446.61|5446.01|5446.49|5445.89|5446.74|5446.14|5446.49|5445.89|31
1721867550000|2024-07-25 00:32:30|5445.99|5445.39|5445.99|5445.39|5445.99|5445.39|5445.99|5445.39|69
1721867560000|2024-07-25 00:32:40|5446.11|5445.51|5446.36|5445.76|5446.49|5445.89|5446.11|5445.51|21
1721867570000|2024-07-25 00:32:50|5446.49|5445.89|5446.24|5445.64|5446.49|5445.89|5446.24|5445.64|14
1721867580000|2024-07-25 00:33:00|5446.49|5445.89|5446.11|5445.51|5446.49|5445.89|5446.11|5445.51|13
1721867590000|2024-07-25 00:33:10|5445.99|5445.39|5445.49|5444.89|5445.99|5445.39|5445.49|5444.89|21
1721867600000|2024-07-25 00:33:20|5445.24|5444.64|5445.74|5445.14|5445.74|5445.14|5445.24|5444.64|40
1721867610000|2024-07-25 00:33:30|5445.61|5445.01|5445.99|5445.39|5445.99|5445.39|5445.61|5445.01|19
1721867620000|2024-07-25 00:33:40|5446.11|5445.51|5446.11|5445.51|5446.24|5445.64|5445.99|5445.39|12
1721867630000|2024-07-25 00:33:50|5446.24|5445.64|5446.24|5445.64|5446.24|5445.64|5445.99|5445.39|17
1721867640000|2024-07-25 00:34:00|5446.36|5445.76|5445.49|5444.89|5446.49|5445.89|5445.49|5444.89|110
1721867650000|2024-07-25 00:34:10|5445.24|5444.64|5445.74|5445.14|5445.74|5445.14|5445.24|5444.64|29
1721867660000|2024-07-25 00:34:20|5445.61|5445.01|5445.49|5444.89|5445.74|5445.14|5444.99|5444.39|49
1721867670000|2024-07-25 00:34:30|5445.74|5445.14|5445.24|5444.64|5445.74|5445.14|5445.24|5444.64|69
1721867680000|2024-07-25 00:34:40|5445.36|5444.76|5445.49|5444.89|5445.49|5444.89|5445.36|5444.76|8
1721867690000|2024-07-25 00:34:50|5445.24|5444.64|5445.24|5444.64|5445.24|5444.64|5445.24|5444.64|8
1721867700000|2024-07-25 00:35:00|5445.36|5444.76|5445.49|5444.89|5445.49|5444.89|5445.36|5444.76|9
1721867710000|2024-07-25 00:35:10|5445.36|5444.76|5445.49|5444.89|5445.49|5444.89|5445.24|5444.64|19
1721867720000|2024-07-25 00:35:20|5445.36|5444.76|5444.99|5444.39|5445.36|5444.76|5444.99|5444.39|10
1721867730000|2024-07-25 00:35:30|5444.74|5444.14|5444.74|5444.14|5444.74|5444.14|5444.74|5444.14|25
1721867740000|2024-07-25 00:35:40|5444.61|5444.01|5444.74|5444.14|5444.99|5444.39|5444.49|5443.89|59
1721867750000|2024-07-25 00:35:50|5444.86|5444.26|5444.99|5444.39|5444.99|5444.39|5444.74|5444.14|19
1721867760000|2024-07-25 00:36:00|5445.24|5444.64|5445.49|5444.89|5445.49|5444.89|5445.24|5444.64|34
1721867770000|2024-07-25 00:36:10|5445.24|5444.64|5445.49|5444.89|5445.74|5445.14|5445.24|5444.64|48
1721867780000|2024-07-25 00:36:20|5445.61|5445.01|5445.99|5445.39|5445.99|5445.39|5445.61|5445.01|10
1721867790000|2024-07-25 00:36:30|||||||||5
1721867800000|2024-07-25 00:36:40|5445.74|5445.14|5445.49|5444.89|5445.74|5445.14|5445.49|5444.89|20
1721867810000|2024-07-25 00:36:50|5445.36|5444.76|5445.49|5444.89|5445.49|5444.89|5445.24|5444.64|22
1721867820000|2024-07-25 00:37:00|5445.36|5444.76|5444.74|5444.14|5445.36|5444.76|5444.49|5443.89|56
1721867830000|2024-07-25 00:37:10|5444.86|5444.26|5445.24|5444.64|5445.24|5444.64|5444.86|5444.26|5
1721867840000|2024-07-25 00:37:20|5444.99|5444.39|5444.99|5444.39|5444.99|5444.39|5444.99|5444.39|11
1721867850000|2024-07-25 00:37:30|5445.11|5444.51|5445.24|5444.64|5445.24|5444.64|5445.11|5444.51|10
1721867860000|2024-07-25 00:37:40|5445.11|5444.51|5445.11|5444.51|5445.11|5444.51|5445.11|5444.51|10
1721867870000|2024-07-25 00:37:50|5444.99|5444.39|5445.24|5444.64|5445.24|5444.64|5444.99|5444.39|11
1721867880000|2024-07-25 00:38:00|||||||||6
1721867890000|2024-07-25 00:38:10|5444.99|5444.39|5444.99|5444.39|5445.24|5444.64|5444.99|5444.39|27
1721867900000|2024-07-25 00:38:20|5445.11|5444.51|5445.24|5444.64|5445.24|5444.64|5445.11|5444.51|9
1721867910000|2024-07-25 00:38:30|5445.11|5444.51|5445.24|5444.64|5445.24|5444.64|5444.99|5444.39|8
1721867920000|2024-07-25 00:38:40|5445.49|5444.89|5445.24|5444.64|5445.49|5444.89|5445.24|5444.64|17
1721867930000|2024-07-25 00:38:50|5445.36|5444.76|5445.24|5444.64|5445.36|5444.76|5445.24|5444.64|2
1721867940000|2024-07-25 00:39:00|5445.36|5444.76|5445.24|5444.64|5445.49|5444.89|5445.24|5444.64|8
1721867950000|2024-07-25 00:39:10|5445.36|5444.76|5445.36|5444.76|5445.49|5444.89|5445.36|5444.76|5
1721867960000|2024-07-25 00:39:20|5445.24|5444.64|5445.49|5444.89|5445.49|5444.89|5445.24|5444.64|11
1721867970000|2024-07-25 00:39:30|5445.61|5445.01|5445.74|5445.14|5445.74|5445.14|5445.61|5445.01|42
1721867980000|2024-07-25 00:39:40|5445.86|5445.26|5446.24|5445.64|5446.24|5445.64|5445.86|5445.26|20
1721867990000|2024-07-25 00:39:50|5446.36|5445.76|5446.36|5445.76|5446.49|5445.89|5446.24|5445.64|25
1721868000000|2024-07-25 00:40:00|5446.49|5445.89|5446.49|5445.89|5446.49|5445.89|5446.24|5445.64|26
1721868010000|2024-07-25 00:40:10|5446.24|5445.64|5446.24|5445.64|5446.24|5445.64|5446.24|5445.64|18
1721868020000|2024-07-25 00:40:20|5446.36|5445.76|5446.24|5445.64|5446.36|5445.76|5446.24|5445.64|13
1721868030000|2024-07-25 00:40:30|5445.99|5445.39|5445.74|5445.14|5445.99|5445.39|5445.74|5445.14|20
1721868040000|2024-07-25 00:40:40|5445.86|5445.26|5446.24|5445.64|5446.24|5445.64|5445.86|5445.26|8
1721868050000|2024-07-25 00:40:50|5446.36|5445.76|5446.24|5445.64|5446.49|5445.89|5446.24|5445.64|3
1721868060000|2024-07-25 00:41:00|5445.99|5445.39|5446.24|5445.64|5446.24|5445.64|5445.99|5445.39|24
1721868070000|2024-07-25 00:41:10|5446.36|5445.76|5445.99|5445.39|5446.49|5445.89|5445.99|5445.39|34
1721868080000|2024-07-25 00:41:20|5445.86|5445.26|5445.99|5445.39|5445.99|5445.39|5445.86|5445.26|10
1721868090000|2024-07-25 00:41:30|5445.86|5445.26|5445.99|5445.39|5445.99|5445.39|5445.74|5445.14|19
1721868100000|2024-07-25 00:41:40|||||||||3
1721868110000|2024-07-25 00:41:50|||||||||2
1721868120000|2024-07-25 00:42:00|5445.74|5445.14|5445.86|5445.26|5445.99|5445.39|5445.74|5445.14|22
1721868130000|2024-07-25 00:42:10|5445.74|5445.14|5446.24|5445.64|5446.24|5445.64|5445.74|5445.14|19
1721868150000|2024-07-25 00:42:30|5446.36|5445.76|5446.49|5445.89|5446.49|5445.89|5446.24|5445.64|20
1721868160000|2024-07-25 00:42:40|5446.61|5446.01|5446.49|5445.89|5446.61|5446.01|5446.36|5445.76|35
1721868170000|2024-07-25 00:42:50|5446.24|5445.64|5446.24|5445.64|5446.49|5445.89|5446.24|5445.64|29
1721868180000|2024-07-25 00:43:00|5446.36|5445.76|5446.24|5445.64|5446.49|5445.89|5446.24|5445.64|14
1721868190000|2024-07-25 00:43:10|5446.36|5445.76|5446.24|5445.64|5446.49|5445.89|5446.24|5445.64|5
1721868200000|2024-07-25 00:43:20|5446.11|5445.51|5446.24|5445.64|5446.36|5445.76|5446.11|5445.51|9
1721868210000|2024-07-25 00:43:30|5446.11|5445.51|5446.24|5445.64|5446.24|5445.64|5445.99|5445.39|10
1721868230000|2024-07-25 00:43:50|5445.99|5445.39|5445.99|5445.39|5445.99|5445.39|5445.99|5445.39|18
1721868240000|2024-07-25 00:44:00|5446.24|5445.64|5446.24|5445.64|5446.24|5445.64|5446.24|5445.64|40
1721868260000|2024-07-25 00:44:20|||||||||3
1721868270000|2024-07-25 00:44:30|5446.49|5445.89|5446.49|5445.89|5446.49|5445.89|5446.49|5445.89|16
1721868280000|2024-07-25 00:44:40|5446.36|5445.76|5446.24|5445.64|5446.49|5445.89|5446.24|5445.64|11
1721868300000|2024-07-25 00:45:00|5446.36|5445.76|5446.24|5445.64|5446.49|5445.89|5446.24|5445.64|18
1721868310000|2024-07-25 00:45:10|5446.36|5445.76|5445.99|5445.39|5446.36|5445.76|5445.99|5445.39|19
1721868320000|2024-07-25 00:45:20|5446.24|5445.64|5446.11|5445.51|5446.24|5445.64|5446.11|5445.51|9
1721868330000|2024-07-25 00:45:30|5446.24|5445.64|5445.99|5445.39|5446.24|5445.64|5445.99|5445.39|9
1721868340000|2024-07-25 00:45:40|5446.11|5445.51|5445.99|5445.39|5446.11|5445.51|5445.86|5445.26|27
1721868350000|2024-07-25 00:45:50|5446.24|5445.64|5445.99|5445.39|5446.24|5445.64|5445.99|5445.39|14
1721868360000|2024-07-25 00:46:00|5445.86|5445.26|5445.99|5445.39|5445.99|5445.39|5445.24|5444.64|31
1721868370000|2024-07-25 00:46:10|5445.86|5445.26|5445.99|5445.39|5445.99|5445.39|5445.86|5445.26|14
1721868380000|2024-07-25 00:46:20|5445.74|5445.14|5445.74|5445.14|5445.74|5445.14|5445.74|5445.14|35
1721868390000|2024-07-25 00:46:30|5445.99|5445.39|5445.99|5445.39|5445.99|5445.39|5445.99|5445.39|1
1721868400000|2024-07-25 00:46:40|5446.24|5445.64|5446.24|5445.64|5446.24|5445.64|5445.99|5445.39|42
1721868410000|2024-07-25 00:46:50|5446.11|5445.51|5445.99|5445.39|5446.11|5445.51|5445.99|5445.39|17
1721868420000|2024-07-25 00:47:00|5445.86|5445.26|5445.74|5445.14|5445.86|5445.26|5445.74|5445.14|12
1721868430000|2024-07-25 00:47:10|5445.86|5445.26|5445.74|5445.14|5445.86|5445.26|5445.74|5445.14|21
1721868440000|2024-07-25 00:47:20|5445.86|5445.26|5445.74|5445.14|5445.99|5445.39|5445.74|5445.14|14
1721868460000|2024-07-25 00:47:40|5445.86|5445.26|5445.74|5445.14|5445.99|5445.39|5445.74|5445.14|33
1721868470000|2024-07-25 00:47:50|5445.99|5445.39|5445.99|5445.39|5445.99|5445.39|5445.99|5445.39|6
1721868480000|2024-07-25 00:48:00|5446.11|5445.51|5446.74|5446.14|5446.74|5446.14|5446.11|5445.51|175
1721868500000|2024-07-25 00:48:20|5446.49|5445.89|5446.49|5445.89|5446.49|5445.89|5446.49|5445.89|113
1721868510000|2024-07-25 00:48:30|5446.24|5445.64|5446.74|5446.14|5446.74|5446.14|5446.24|5445.64|39
1721868520000|2024-07-25 00:48:40|5446.61|5446.01|5446.61|5446.01|5446.74|5446.14|5446.49|5445.89|12
1721868530000|2024-07-25 00:48:50|5446.74|5446.14|5446.49|5445.89|5446.74|5446.14|5446.49|5445.89|17
1721868540000|2024-07-25 00:49:00|5446.74|5446.14|5446.74|5446.14|5446.74|5446.14|5446.49|5445.89|22
1721868550000|2024-07-25 00:49:10|5446.86|5446.26|5446.74|5446.14|5446.99|5446.39|5446.74|5446.14|9
1721868560000|2024-07-25 00:49:20|5446.86|5446.26|5446.74|5446.14|5446.99|5446.39|5446.74|5446.14|14
1721868570000|2024-07-25 00:49:30|||||||||1
1721868580000|2024-07-25 00:49:40|||||||||5
1721868590000|2024-07-25 00:49:50|||||||||49
1721868600000|2024-07-25 00:50:00|5446.99|5446.39|5447.24|5446.64|5447.24|5446.64|5446.99|5446.39|24
1721868610000|2024-07-25 00:50:10|5447.49|5446.89|5447.74|5447.14|5447.74|5447.14|5447.49|5446.89|38
1721868620000|2024-07-25 00:50:20|5447.86|5447.26|5447.99|5447.39|5448.11|5447.51|5447.74|5447.14|33
1721868630000|2024-07-25 00:50:30|5447.74|5447.14|5447.74|5447.14|5447.99|5447.39|5447.74|5447.14|94
1721868640000|2024-07-25 00:50:40|5447.86|5447.26|5447.74|5447.14|5447.99|5447.39|5447.74|5447.14|71
1721868660000|2024-07-25 00:51:00|5447.61|5447.01|5447.74|5447.14|5447.74|5447.14|5447.49|5446.89|46
1721868670000|2024-07-25 00:51:10|||||||||6
1721868680000|2024-07-25 00:51:20|5447.86|5447.26|5447.74|5447.14|5447.86|5447.26|5447.74|5447.14|15
1721868690000|2024-07-25 00:51:30|||||||||32
1721868700000|2024-07-25 00:51:40|5447.99|5447.39|5447.99|5447.39|5447.99|5447.39|5447.99|5447.39|10
1721868710000|2024-07-25 00:51:50|5448.24|5447.64|5448.24|5447.64|5448.24|5447.64|5448.24|5447.64|41
1721868720000|2024-07-25 00:52:00|5448.36|5447.76|5447.99|5447.39|5448.36|5447.76|5447.99|5447.39|113
1721868730000|2024-07-25 00:52:10|5447.74|5447.14|5447.74|5447.14|5447.74|5447.14|5447.49|5446.89|25
1721868740000|2024-07-25 00:52:20|5447.86|5447.26|5447.49|5446.89|5447.99|5447.39|5447.49|5446.89|23
1721868750000|2024-07-25 00:52:30|5447.61|5447.01|5447.49|5446.89|5447.61|5447.01|5447.24|5446.64|32
1721868760000|2024-07-25 00:52:40|5447.61|5447.01|5447.49|5446.89|5447.61|5447.01|5447.49|5446.89|8
1721868770000|2024-07-25 00:52:50|5447.61|5447.01|5447.74|5447.14|5447.74|5447.14|5447.61|5447.01|8
1721868780000|2024-07-25 00:53:00|5447.49|5446.89|5447.36|5446.76|5447.49|5446.89|5447.36|5446.76|27
1721868790000|2024-07-25 00:53:10|5447.49|5446.89|5447.74|5447.14|5447.74|5447.14|5447.49|5446.89|10
1721868800000|2024-07-25 00:53:20|5447.99|5447.39|5447.86|5447.26|5447.99|5447.39|5447.74|5447.14|20
1721868810000|2024-07-25 00:53:30|5447.99|5447.39|5447.99|5447.39|5447.99|5447.39|5447.74|5447.14|15
1721868820000|2024-07-25 00:53:40|5448.24|5447.64|5447.99|5447.39|5448.24|5447.64|5447.99|5447.39|8
1721868830000|2024-07-25 00:53:50|5448.24|5447.64|5448.11|5447.51|5448.24|5447.64|5448.11|5447.51|10
1721868840000|2024-07-25 00:54:00|5448.24|5447.64|5447.99|5447.39|5448.24|5447.64|5447.99|5447.39|0
1721868850000|2024-07-25 00:54:10|||||||||3
1721868860000|2024-07-25 00:54:20|5447.74|5447.14|5447.74|5447.14|5447.74|5447.14|5447.74|5447.14|27
1721868870000|2024-07-25 00:54:30|5447.61|5447.01|5447.74|5447.14|5447.74|5447.14|5447.49|5446.89|27
1721868880000|2024-07-25 00:54:40|5447.61|5447.01|5447.74|5447.14|5447.74|5447.14|5447.61|5447.01|51
1721868890000|2024-07-25 00:54:50|5447.99|5447.39|5447.99|5447.39|5447.99|5447.39|5447.86|5447.26|20
1721868900000|2024-07-25 00:55:00|5448.24|5447.64|5447.99|5447.39|5448.24|5447.64|5447.99|5447.39|26
1721868910000|2024-07-25 00:55:10|5448.11|5447.51|5448.11|5447.51|5448.24|5447.64|5447.99|5447.39|36
1721868920000|2024-07-25 00:55:20|5448.24|5447.64|5448.24|5447.64|5448.24|5447.64|5447.99|5447.39|15
1721868930000|2024-07-25 00:55:30|||||||||9
1721868940000|2024-07-25 00:55:40|||||||||22
1721868950000|2024-07-25 00:55:50|||||||||25
1721868960000|2024-07-25 00:56:00|5448.11|5447.51|5448.24|5447.64|5448.24|5447.64|5448.11|5447.51|41
1721868970000|2024-07-25 00:56:10|||||||||3
1721868980000|2024-07-25 00:56:20|||||||||2
1721868990000|2024-07-25 00:56:30|5448.36|5447.76|5448.24|5447.64|5448.49|5447.89|5448.24|5447.64|18
1721869000000|2024-07-25 00:56:40|||||||||10
1721869010000|2024-07-25 00:56:50|5448.36|5447.76|5448.24|5447.64|5448.36|5447.76|5448.24|5447.64|7
1721869020000|2024-07-25 00:57:00|5448.36|5447.76|5448.74|5448.14|5448.74|5448.14|5448.36|5447.76|55
1721869030000|2024-07-25 00:57:10|5448.86|5448.26|5448.99|5448.39|5448.99|5448.39|5448.86|5448.26|27
1721869040000|2024-07-25 00:57:20|5449.11|5448.51|5449.24|5448.64|5449.24|5448.64|5449.11|5448.51|36
1721869050000|2024-07-25 00:57:30|||||||||65
1721869060000|2024-07-25 00:57:40|5448.99|5448.39|5448.74|5448.14|5448.99|5448.39|5448.49|5447.89|101
1721869070000|2024-07-25 00:57:50|5448.61|5448.01|5448.36|5447.76|5448.61|5448.01|5448.36|5447.76|22
1721869080000|2024-07-25 00:58:00|5448.24|5447.64|5447.74|5447.14|5448.24|5447.64|5447.74|5447.14|18
1721869090000|2024-07-25 00:58:10|||||||||55
1721869100000|2024-07-25 00:58:20|||||||||7
1721869110000|2024-07-25 00:58:30|5447.99|5447.39|5448.11|5447.51|5448.24|5447.64|5447.74|5447.14|40
1721869120000|2024-07-25 00:58:40|5448.24|5447.64|5447.99|5447.39|5448.24|5447.64|5447.99|5447.39|25
1721869130000|2024-07-25 00:58:50|5447.86|5447.26|5447.74|5447.14|5447.86|5447.26|5447.74|5447.14|4
1721869140000|2024-07-25 00:59:00|5447.61|5447.01|5447.74|5447.14|5447.74|5447.14|5447.49|5446.89|80
1721869150000|2024-07-25 00:59:10|5447.99|5447.39|5447.49|5446.89|5447.99|5447.39|5447.49|5446.89|82
1721869160000|2024-07-25 00:59:20|||||||||7
1721869180000|2024-07-25 00:59:40|||||||||6
1721869190000|2024-07-25 00:59:50|||||||||3
1721869200000|2024-07-25 01:00:00|5447.36|5446.76|5446.49|5445.89|5447.36|5446.76|5446.24|5445.64|82
1721869210000|2024-07-25 01:00:10|5446.74|5446.14|5446.74|5446.14|5446.74|5446.14|5446.74|5446.14|19
1721869220000|2024-07-25 01:00:20|5446.86|5446.26|5447.24|5446.64|5447.24|5446.64|5446.86|5446.26|25
1721869240000|2024-07-25 01:00:40|5447.11|5446.51|5447.24|5446.64|5447.24|5446.64|5446.86|5446.26|61
1721869260000|2024-07-25 01:01:00|5447.11|5446.51|5446.99|5446.39|5447.11|5446.51|5446.99|5446.39|17
1721869270000|2024-07-25 01:01:10|5447.11|5446.51|5446.99|5446.39|5447.24|5446.64|5446.99|5446.39|12
1721869280000|2024-07-25 01:01:20|5447.11|5446.51|5447.24|5446.64|5447.24|5446.64|5447.11|5446.51|10
1721869290000|2024-07-25 01:01:30|5447.36|5446.76|5447.49|5446.89|5447.49|5446.89|5447.24|5446.64|12
1721869300000|2024-07-25 01:01:40|5447.36|5446.76|5447.36|5446.76|5447.36|5446.76|5447.36|5446.76|5
1721869310000|2024-07-25 01:01:50|5447.24|5446.64|5447.36|5446.76|5447.49|5446.89|5447.24|5446.64|35
1721869320000|2024-07-25 01:02:00|5447.49|5446.89|5447.49|5446.89|5447.49|5446.89|5447.24|5446.64|13
1721869330000|2024-07-25 01:02:10|5447.36|5446.76|5446.99|5446.39|5447.36|5446.76|5446.99|5446.39|36
1721869340000|2024-07-25 01:02:20|5447.24|5446.64|5446.99|5446.39|5447.24|5446.64|5446.99|5446.39|15
1721869350000|2024-07-25 01:02:30|||||||||3
1721869360000|2024-07-25 01:02:40|||||||||3
1721869370000|2024-07-25 01:02:50|5447.24|5446.64|5447.24|5446.64|5447.24|5446.64|5447.24|5446.64|9
1721869380000|2024-07-25 01:03:00|5447.11|5446.51|5447.24|5446.64|5447.24|5446.64|5447.11|5446.51|9
1721869390000|2024-07-25 01:03:10|5446.99|5446.39|5446.99|5446.39|5446.99|5446.39|5446.99|5446.39|19
1721869400000|2024-07-25 01:03:20|5447.11|5446.51|5447.49|5446.89|5447.49|5446.89|5447.11|5446.51|23
1721869410000|2024-07-25 01:03:30|5447.24|5446.64|5447.49|5446.89|5447.49|5446.89|5447.24|5446.64|49
1721869420000|2024-07-25 01:03:40|5447.36|5446.76|5446.99|5446.39|5447.49|5446.89|5446.99|5446.39|21
1721869430000|2024-07-25 01:03:50|5446.74|5446.14|5446.99|5446.39|5446.99|5446.39|5446.74|5446.14|35
1721869440000|2024-07-25 01:04:00|5446.86|5446.26|5446.74|5446.14|5446.86|5446.26|5446.74|5446.14|10
1721869450000|2024-07-25 01:04:10|5446.49|5445.89|5446.24|5445.64|5446.49|5445.89|5445.99|5445.39|51
1721869460000|2024-07-25 01:04:20|5446.49|5445.89|5446.24|5445.64|5446.49|5445.89|5445.99|5445.39|15
1721869470000|2024-07-25 01:04:30|5446.11|5445.51|5446.24|5445.64|5446.24|5445.64|5446.11|5445.51|16
1721869480000|2024-07-25 01:04:40|||||||||4
1721869490000|2024-07-25 01:04:50|5446.49|5445.89|5446.24|5445.64|5446.49|5445.89|5446.24|5445.64|18
1721869500000|2024-07-25 01:05:00|5446.36|5445.76|5446.74|5446.14|5446.74|5446.14|5446.11|5445.51|56
1721869510000|2024-07-25 01:05:10|5446.86|5446.26|5447.24|5446.64|5447.24|5446.64|5446.74|5446.14|69
1721869520000|2024-07-25 01:05:20|5446.99|5446.39|5447.49|5446.89|5447.49|5446.89|5446.99|5446.39|28
1721869530000|2024-07-25 01:05:30|5447.74|5447.14|5447.74|5447.14|5447.74|5447.14|5447.74|5447.14|41
1721869540000|2024-07-25 01:05:40|5447.99|5447.39|5447.99|5447.39|5447.99|5447.39|5447.99|5447.39|73
1721869550000|2024-07-25 01:05:50|5448.11|5447.51|5448.24|5447.64|5448.24|5447.64|5448.11|5447.51|22
1721869560000|2024-07-25 01:06:00|5448.49|5447.89|5448.49|5447.89|5448.49|5447.89|5448.24|5447.64|72
1721869570000|2024-07-25 01:06:10|5448.36|5447.76|5448.49|5447.89|5448.49|5447.89|5448.36|5447.76|10
1721869580000|2024-07-25 01:06:20|5448.61|5448.01|5448.74|5448.14|5448.99|5448.39|5448.61|5448.01|66
1721869590000|2024-07-25 01:06:30|5448.61|5448.01|5447.99|5447.39|5448.61|5448.01|5447.99|5447.39|78
1721869600000|2024-07-25 01:06:40|5447.74|5447.14|5447.49|5446.89|5447.74|5447.14|5447.49|5446.89|8
1721869610000|2024-07-25 01:06:50|5447.61|5447.01|5447.99|5447.39|5447.99|5447.39|5447.61|5447.01|12
1721869620000|2024-07-25 01:07:00|5447.86|5447.26|5448.24|5447.64|5448.24|5447.64|5447.74|5447.14|25
1721869630000|2024-07-25 01:07:10|5447.99|5447.39|5447.99|5447.39|5448.24|5447.64|5447.74|5447.14|27
1721869640000|2024-07-25 01:07:20|||||||||3
1721869650000|2024-07-25 01:07:30|5448.24|5447.64|5448.24|5447.64|5448.24|5447.64|5448.24|5447.64|16
1721869660000|2024-07-25 01:07:40|5447.74|5447.14|5447.99|5447.39|5447.99|5447.39|5447.74|5447.14|72
1721869670000|2024-07-25 01:07:50|5448.11|5447.51|5448.24|5447.64|5448.24|5447.64|5448.11|5447.51|22
1721869680000|2024-07-25 01:08:00|5448.49|5447.89|5448.36|5447.76|5448.49|5447.89|5448.24|5447.64|4
1721869690000|2024-07-25 01:08:10|5448.49|5447.89|5448.49|5447.89|5448.61|5448.01|5448.24|5447.64|30
1721869700000|2024-07-25 01:08:20|5448.36|5447.76|5448.49|5447.89|5448.49|5447.89|5448.24|5447.64|9
1721869710000|2024-07-25 01:08:30|5448.24|5447.64|5448.49|5447.89|5448.49|5447.89|5448.24|5447.64|20
1721869730000|2024-07-25 01:08:50|5448.24|5447.64|5448.49|5447.89|5448.49|5447.89|5448.24|5447.64|22
1721869740000|2024-07-25 01:09:00|5448.24|5447.64|5448.24|5447.64|5448.24|5447.64|5448.24|5447.64|19
1721869750000|2024-07-25 01:09:10|5448.36|5447.76|5447.99|5447.39|5448.49|5447.89|5447.99|5447.39|25
1721869760000|2024-07-25 01:09:20|5447.74|5447.14|5447.74|5447.14|5447.74|5447.14|5447.74|5447.14|18
1721869770000|2024-07-25 01:09:30|5447.49|5446.89|5447.74|5447.14|5447.74|5447.14|5447.49|5446.89|17
1721869780000|2024-07-25 01:09:40|5447.86|5447.26|5447.74|5447.14|5447.86|5447.26|5447.74|5447.14|0
1721869790000|2024-07-25 01:09:50|||||||||21
1721869800000|2024-07-25 01:10:00|5447.61|5447.01|5447.49|5446.89|5447.61|5447.01|5447.24|5446.64|27
1721869810000|2024-07-25 01:10:10|5447.61|5447.01|5447.49|5446.89|5447.74|5447.14|5447.49|5446.89|12
1721869820000|2024-07-25 01:10:20|5447.74|5447.14|5447.74|5447.14|5447.74|5447.14|5447.74|5447.14|23
1721869830000|2024-07-25 01:10:30|5447.86|5447.26|5447.74|5447.14|5447.86|5447.26|5447.74|5447.14|3
1721869840000|2024-07-25 01:10:40|||||||||2
1721869850000|2024-07-25 01:10:50|5447.49|5446.89|5447.49|5446.89|5447.61|5447.01|5447.49|5446.89|69
1721869860000|2024-07-25 01:11:00|5447.36|5446.76|5447.61|5447.01|5447.61|5447.01|5447.36|5446.76|18
1721869870000|2024-07-25 01:11:10|5447.49|5446.89|5447.74|5447.14|5447.74|5447.14|5447.49|5446.89|16
1721869880000|2024-07-25 01:11:20|5447.61|5447.01|5447.74|5447.14|5447.74|5447.14|5447.49|5446.89|13
1721869890000|2024-07-25 01:11:30|5447.61|5447.01|5447.74|5447.14|5447.74|5447.14|5447.49|5446.89|8
1721869920000|2024-07-25 01:12:00|5447.61|5447.01|5447.61|5447.01|5447.74|5447.14|5447.49|5446.89|18
1721869930000|2024-07-25 01:12:10|5447.74|5447.14|5447.61|5447.01|5447.74|5447.14|5447.61|5447.01|6
1721869940000|2024-07-25 01:12:20|5447.74|5447.14|5447.74|5447.14|5447.74|5447.14|5447.74|5447.14|0
1721869950000|2024-07-25 01:12:30|||||||||1
1721869960000|2024-07-25 01:12:40|5447.86|5447.26|5447.99|5447.39|5447.99|5447.39|5447.86|5447.26|8
1721869970000|2024-07-25 01:12:50|5448.24|5447.64|5447.99|5447.39|5448.24|5447.64|5447.99|5447.39|31
1721869980000|2024-07-25 01:13:00|5447.86|5447.26|5447.99|5447.39|5447.99|5447.39|5447.74|5447.14|26
1721869990000|2024-07-25 01:13:10|||||||||1
1721870000000|2024-07-25 01:13:20|5448.11|5447.51|5448.24|5447.64|5448.24|5447.64|5448.11|5447.51|1
1721870010000|2024-07-25 01:13:30|5448.11|5447.51|5447.99|5447.39|5448.11|5447.51|5447.99|5447.39|9
1721870020000|2024-07-25 01:13:40|5447.86|5447.26|5447.74|5447.14|5447.99|5447.39|5447.74|5447.14|16
1721870030000|2024-07-25 01:13:50|5447.61|5447.01|5447.49|5446.89|5447.61|5447.01|5447.49|5446.89|17
1721870040000|2024-07-25 01:14:00|5447.24|5446.64|5447.24|5446.64|5447.24|5446.64|5447.24|5446.64|7
1721870050000|2024-07-25 01:14:10|||||||||9
1721870060000|2024-07-25 01:14:20|5446.99|5446.39|5446.99|5446.39|5447.24|5446.64|5446.99|5446.39|71
1721870070000|2024-07-25 01:14:30|5447.11|5446.51|5446.99|5446.39|5447.24|5446.64|5446.99|5446.39|12
1721870080000|2024-07-25 01:14:40|5446.86|5446.26|5446.49|5445.89|5446.99|5446.39|5446.49|5445.89|61
1721870090000|2024-07-25 01:14:50|5446.36|5445.76|5446.74|5446.14|5446.74|5446.14|5446.36|5445.76|46
1721870100000|2024-07-25 01:15:00|5446.61|5446.01|5446.74|5446.14|5446.74|5446.14|5446.49|5445.89|19
1721870110000|2024-07-25 01:15:10|5446.61|5446.01|5446.74|5446.14|5446.74|5446.14|5446.49|5445.89|11
1721870120000|2024-07-25 01:15:20|5446.86|5446.26|5446.99|5446.39|5446.99|5446.39|5446.74|5446.14|5
1721870130000|2024-07-25 01:15:30|5446.86|5446.26|5446.74|5446.14|5446.99|5446.39|5446.74|5446.14|27
1721870140000|2024-07-25 01:15:40|5446.99|5446.39|5446.99|5446.39|5446.99|5446.39|5446.99|5446.39|9
1721870150000|2024-07-25 01:15:50|5447.11|5446.51|5447.24|5446.64|5447.24|5446.64|5446.99|5446.39|14
1721870160000|2024-07-25 01:16:00|5447.49|5446.89|5447.24|5446.64|5447.49|5446.89|5447.24|5446.64|62
1721870170000|2024-07-25 01:16:10|||||||||4
1721870190000|2024-07-25 01:16:30|5447.11|5446.51|5446.99|5446.39|5447.11|5446.51|5446.86|5446.26|40
1721870200000|2024-07-25 01:16:40|5447.11|5446.51|5447.24|5446.64|5447.24|5446.64|5446.99|5446.39|11
1721870210000|2024-07-25 01:16:50|5447.11|5446.51|5447.24|5446.64|5447.24|5446.64|5447.11|5446.51|14
1721870220000|2024-07-25 01:17:00|5447.11|5446.51|5447.24|5446.64|5447.24|5446.64|5446.99|5446.39|3
1721870230000|2024-07-25 01:17:10|5446.99|5446.39|5446.99|5446.39|5447.24|5446.64|5446.99|5446.39|9
1721870240000|2024-07-25 01:17:20|5447.24|5446.64|5447.49|5446.89|5447.49|5446.89|5447.24|5446.64|33
1721870250000|2024-07-25 01:17:30|5447.36|5446.76|5447.49|5446.89|5447.49|5446.89|5447.36|5446.76|3
1721870260000|2024-07-25 01:17:40|5447.74|5447.14|5447.74|5447.14|5447.74|5447.14|5447.61|5447.01|28
1721870270000|2024-07-25 01:17:50|5447.86|5447.26|5447.99|5447.39|5447.99|5447.39|5447.86|5447.26|8
1721870280000|2024-07-25 01:18:00|5448.24|5447.64|5447.74|5447.14|5448.24|5447.64|5447.74|5447.14|35
1721870290000|2024-07-25 01:18:10|5447.49|5446.89|5447.49|5446.89|5447.49|5446.89|5447.49|5446.89|1
1721870300000|2024-07-25 01:18:20|5447.36|5446.76|5447.49|5446.89|5447.49|5446.89|5447.24|5446.64|23
1721870310000|2024-07-25 01:18:30|5447.36|5446.76|5447.49|5446.89|5447.49|5446.89|5447.24|5446.64|3
1721870320000|2024-07-25 01:18:40|||||||||3
1721870330000|2024-07-25 01:18:50|5447.36|5446.76|5447.24|5446.64|5447.36|5446.76|5447.24|5446.64|6
1721870340000|2024-07-25 01:19:00|5447.36|5446.76|5447.36|5446.76|5447.36|5446.76|5447.24|5446.64|1
1721870350000|2024-07-25 01:19:10|5447.49|5446.89|5447.49|5446.89|5447.49|5446.89|5447.24|5446.64|28
1721870360000|2024-07-25 01:19:20|5447.24|5446.64|5447.24|5446.64|5447.24|5446.64|5447.24|5446.64|7
1721870370000|2024-07-25 01:19:30|5447.49|5446.89|5447.49|5446.89|5447.49|5446.89|5447.49|5446.89|15
1721870380000|2024-07-25 01:19:40|||||||||1
1721870390000|2024-07-25 01:19:50|||||||||11
1721870400000|2024-07-25 01:20:00|5447.36|5446.76|5447.24|5446.64|5447.49|5446.89|5447.24|5446.64|16
1721870410000|2024-07-25 01:20:10|5446.99|5446.39|5446.99|5446.39|5447.24|5446.64|5446.99|5446.39|25
1721870420000|2024-07-25 01:20:20|5447.11|5446.51|5447.24|5446.64|5447.24|5446.64|5447.11|5446.51|8
1721870430000|2024-07-25 01:20:30|5447.36|5446.76|5447.49|5446.89|5447.49|5446.89|5447.36|5446.76|5
1721870440000|2024-07-25 01:20:40|5447.24|5446.64|5446.99|5446.39|5447.24|5446.64|5446.99|5446.39|7
1721870450000|2024-07-25 01:20:50|5447.24|5446.64|5446.99|5446.39|5447.24|5446.64|5446.99|5446.39|10
1721870460000|2024-07-25 01:21:00|5446.86|5446.26|5446.74|5446.14|5446.86|5446.26|5446.74|5446.14|24
1721870470000|2024-07-25 01:21:10|5446.61|5446.01|5446.49|5445.89|5446.61|5446.01|5446.24|5445.64|30
1721870480000|2024-07-25 01:21:20|5446.24|5445.64|5446.24|5445.64|5446.24|5445.64|5446.24|5445.64|8
1721870490000|2024-07-25 01:21:30|5445.99|5445.39|5446.49|5445.89|5446.49|5445.89|5445.99|5445.39|38
1721870500000|2024-07-25 01:21:40|5446.74|5446.14|5446.74|5446.14|5446.74|5446.14|5446.74|5446.14|25
1721870510000|2024-07-25 01:21:50|5446.86|5446.26|5446.74|5446.14|5446.99|5446.39|5446.74|5446.14|25
1721870520000|2024-07-25 01:22:00|5446.49|5445.89|5446.99|5446.39|5446.99|5446.39|5446.49|5445.89|12
1721870530000|2024-07-25 01:22:10|5447.24|5446.64|5447.24|5446.64|5447.24|5446.64|5447.24|5446.64|4
1721870540000|2024-07-25 01:22:20|5447.11|5446.51|5447.24|5446.64|5447.24|5446.64|5447.11|5446.51|8
1721870550000|2024-07-25 01:22:30|||||||||8
1721870560000|2024-07-25 01:22:40|5447.11|5446.51|5446.74|5446.14|5447.11|5446.51|5446.74|5446.14|14
1721870570000|2024-07-25 01:22:50|5446.99|5446.39|5446.74|5446.14|5446.99|5446.39|5446.74|5446.14|23
1721870580000|2024-07-25 01:23:00|5446.49|5445.89|5446.36|5445.76|5446.49|5445.89|5446.36|5445.76|13
1721870590000|2024-07-25 01:23:10|5446.24|5445.64|5446.24|5445.64|5446.24|5445.64|5446.11|5445.51|7
1721870600000|2024-07-25 01:23:20|5446.11|5445.51|5446.24|5445.64|5446.24|5445.64|5446.11|5445.51|10
1721870610000|2024-07-25 01:23:30|5446.11|5445.51|5445.99|5445.39|5446.11|5445.51|5445.74|5445.14|25
1721870620000|2024-07-25 01:23:40|||||||||7
1721870630000|2024-07-25 01:23:50|5445.74|5445.14|5445.74|5445.14|5445.99|5445.39|5445.74|5445.14|30
1721870640000|2024-07-25 01:24:00|5445.49|5444.89|5445.49|5444.89|5445.49|5444.89|5445.24|5444.64|54
1721870650000|2024-07-25 01:24:10|5445.61|5445.01|5445.99|5445.39|5445.99|5445.39|5445.61|5445.01|15
1721870660000|2024-07-25 01:24:20|5445.86|5445.26|5445.99|5445.39|5445.99|5445.39|5445.86|5445.26|14
1721870670000|2024-07-25 01:24:30|5445.86|5445.26|5445.99|5445.39|5445.99|5445.39|5445.74|5445.14|5
1721870680000|2024-07-25 01:24:40|5445.86|5445.26|5445.99|5445.39|5445.99|5445.39|5445.74|5445.14|12
1721870690000|2024-07-25 01:24:50|5445.86|5445.26|5445.74|5445.14|5445.99|5445.39|5445.74|5445.14|12
1721870700000|2024-07-25 01:25:00|5445.49|5444.89|5445.61|5445.01|5445.61|5445.01|5445.49|5444.89|7
1721870710000|2024-07-25 01:25:10|5445.49|5444.89|5445.24|5444.64|5445.49|5444.89|5445.24|5444.64|16
1721870720000|2024-07-25 01:25:20|5444.99|5444.39|5445.49|5444.89|5445.49|5444.89|5444.99|5444.39|36
1721870730000|2024-07-25 01:25:30|5445.61|5445.01|5445.74|5445.14|5445.74|5445.14|5445.61|5445.01|18
1721870740000|2024-07-25 01:25:40|5445.99|5445.39|5445.74|5445.14|5445.99|5445.39|5445.74|5445.14|56
1721870750000|2024-07-25 01:25:50|5445.86|5445.26|5446.24|5445.64|5446.24|5445.64|5445.74|5445.14|22
1721870760000|2024-07-25 01:26:00|5446.11|5445.51|5446.24|5445.64|5446.24|5445.64|5445.99|5445.39|19
1721870770000|2024-07-25 01:26:10|5446.11|5445.51|5446.11|5445.51|5446.24|5445.64|5446.11|5445.51|16
1721870780000|2024-07-25 01:26:20|5446.24|5445.64|5445.74|5445.14|5446.24|5445.64|5445.74|5445.14|13
1721870790000|2024-07-25 01:26:30|5445.86|5445.26|5445.99|5445.39|5445.99|5445.39|5445.74|5445.14|15
1721870800000|2024-07-25 01:26:40|||||||||8
1721870810000|2024-07-25 01:26:50|5446.11|5445.51|5446.74|5446.14|5446.74|5446.14|5446.11|5445.51|19
1721870820000|2024-07-25 01:27:00|5446.61|5446.01|5446.74|5446.14|5446.74|5446.14|5446.61|5446.01|14
1721870830000|2024-07-25 01:27:10|5446.86|5446.26|5446.99|5446.39|5446.99|5446.39|5446.74|5446.14|14
1721870840000|2024-07-25 01:27:20|5447.24|5446.64|5447.36|5446.76|5447.36|5446.76|5447.24|5446.64|14
1721870850000|2024-07-25 01:27:30|5447.49|5446.89|5447.24|5446.64|5447.49|5446.89|5447.24|5446.64|17
1721870860000|2024-07-25 01:27:40|5447.36|5446.76|5446.99|5446.39|5447.49|5446.89|5446.99|5446.39|45
1721870870000|2024-07-25 01:27:50|5446.74|5446.14|5446.99|5446.39|5446.99|5446.39|5446.74|5446.14|17
1721870880000|2024-07-25 01:28:00|5446.86|5446.26|5446.74|5446.14|5446.86|5446.26|5446.74|5446.14|12
1721870890000|2024-07-25 01:28:10|5446.61|5446.01|5446.74|5446.14|5446.74|5446.14|5446.61|5446.01|8
1721870900000|2024-07-25 01:28:20|5446.86|5446.26|5447.24|5446.64|5447.24|5446.64|5446.86|5446.26|15
1721870910000|2024-07-25 01:28:30|5447.36|5446.76|5447.24|5446.64|5447.36|5446.76|5447.24|5446.64|7
1721870920000|2024-07-25 01:28:40|5447.36|5446.76|5447.49|5446.89|5447.49|5446.89|5447.24|5446.64|18
1721870940000|2024-07-25 01:29:00|5447.24|5446.64|5447.11|5446.51|5447.49|5446.89|5446.99|5446.39|38
1721870950000|2024-07-25 01:29:10|5447.24|5446.64|5447.24|5446.64|5447.24|5446.64|5446.99|5446.39|12
1721870960000|2024-07-25 01:29:20|5447.11|5446.51|5446.99|5446.39|5447.11|5446.51|5446.99|5446.39|7
1721870970000|2024-07-25 01:29:30|5447.11|5446.51|5447.24|5446.64|5447.24|5446.64|5446.99|5446.39|22
1721870980000|2024-07-25 01:29:40|5447.11|5446.51|5446.99|5446.39|5447.11|5446.51|5446.99|5446.39|7
1721870990000|2024-07-25 01:29:50|5446.86|5446.26|5446.74|5446.14|5446.99|5446.39|5446.74|5446.14|10
1721871000000|2024-07-25 01:30:00|5446.99|5446.39|5446.74|5446.14|5446.99|5446.39|5446.74|5446.14|9
1721871010000|2024-07-25 01:30:10|5446.99|5446.39|5446.99|5446.39|5446.99|5446.39|5446.74|5446.14|36
1721871020000|2024-07-25 01:30:20|5446.86|5446.26|5446.74|5446.14|5446.99|5446.39|5446.74|5446.14|8
1721871030000|2024-07-25 01:30:30|5446.61|5446.01|5446.49|5445.89|5446.61|5446.01|5446.49|5445.89|41
1721871040000|2024-07-25 01:30:40|5446.36|5445.76|5446.49|5445.89|5446.74|5446.14|5446.36|5445.76|63
1721871050000|2024-07-25 01:30:50|5446.74|5446.14|5446.74|5446.14|5446.74|5446.14|5446.74|5446.14|21
1721871060000|2024-07-25 01:31:00|5446.61|5446.01|5446.36|5445.76|5446.61|5446.01|5446.24|5445.64|36
1721871070000|2024-07-25 01:31:10|5446.61|5446.01|5446.74|5446.14|5446.74|5446.14|5446.49|5445.89|13
1721871080000|2024-07-25 01:31:20|5446.61|5446.01|5446.74|5446.14|5446.74|5446.14|5446.49|5445.89|15
1721871090000|2024-07-25 01:31:30|5446.61|5446.01|5446.86|5446.26|5446.99|5446.39|5446.49|5445.89|19
1721871100000|2024-07-25 01:31:40|5446.74|5446.14|5446.86|5446.26|5446.86|5446.26|5446.74|5446.14|1
1721871110000|2024-07-25 01:31:50|5446.99|5446.39|5446.99|5446.39|5446.99|5446.39|5446.74|5446.14|9
1721871120000|2024-07-25 01:32:00|5446.74|5446.14|5446.49|5445.89|5446.74|5446.14|5446.49|5445.89|15
1721871130000|2024-07-25 01:32:10|5446.74|5446.14|5446.74|5446.14|5446.74|5446.14|5446.74|5446.14|19
1721871140000|2024-07-25 01:32:20|5446.49|5445.89|5446.74|5446.14|5446.74|5446.14|5446.49|5445.89|49
1721871150000|2024-07-25 01:32:30|5446.61|5446.01|5446.74|5446.14|5446.74|5446.14|5446.61|5446.01|11
1721871160000|2024-07-25 01:32:40|5446.61|5446.01|5446.49|5445.89|5446.61|5446.01|5446.49|5445.89|31
1721871170000|2024-07-25 01:32:50|5446.61|5446.01|5446.49|5445.89|5446.74|5446.14|5446.49|5445.89|8
1721871180000|2024-07-25 01:33:00|5446.36|5445.76|5446.61|5446.01|5446.61|5446.01|5446.24|5445.64|45
1721871190000|2024-07-25 01:33:10|5446.49|5445.89|5446.74|5446.14|5446.74|5446.14|5446.49|5445.89|11
1721871200000|2024-07-25 01:33:20|5446.86|5446.26|5446.99|5446.39|5446.99|5446.39|5446.86|5446.26|12
1721871210000|2024-07-25 01:33:30|5446.86|5446.26|5446.74|5446.14|5446.99|5446.39|5446.74|5446.14|12
1721871220000|2024-07-25 01:33:40|5446.86|5446.26|5446.74|5446.14|5446.99|5446.39|5446.74|5446.14|8
1721871230000|2024-07-25 01:33:50|5446.61|5446.01|5446.61|5446.01|5446.61|5446.01|5446.61|5446.01|5
1721871240000|2024-07-25 01:34:00|5446.74|5446.14|5446.74|5446.14|5446.99|5446.39|5446.74|5446.14|37
1721871250000|2024-07-25 01:34:10|||||||||5
1721871260000|2024-07-25 01:34:20|5446.49|5445.89|5446.49|5445.89|5446.49|5445.89|5446.49|5445.89|17
1721871270000|2024-07-25 01:34:30|5446.61|5446.01|5446.49|5445.89|5446.74|5446.14|5446.49|5445.89|35
1721871280000|2024-07-25 01:34:40|5446.36|5445.76|5445.99|5445.39|5446.36|5445.76|5445.86|5445.26|70
1721871290000|2024-07-25 01:34:50|5445.86|5445.26|5445.74|5445.14|5445.86|5445.26|5445.74|5445.14|6
1721871300000|2024-07-25 01:35:00|5445.86|5445.26|5445.99|5445.39|5445.99|5445.39|5445.86|5445.26|12
1721871310000|2024-07-25 01:35:10|5446.11|5445.51|5446.74|5446.14|5446.74|5446.14|5446.11|5445.51|30
1721871320000|2024-07-25 01:35:20|5446.61|5446.01|5446.49|5445.89|5446.74|5446.14|5446.49|5445.89|17
1721871330000|2024-07-25 01:35:30|5446.61|5446.01|5446.61|5446.01|5446.74|5446.14|5446.61|5446.01|10
1721871340000|2024-07-25 01:35:40|5446.74|5446.14|5447.24|5446.64|5447.49|5446.89|5446.61|5446.01|177
1721871350000|2024-07-25 01:35:50|5447.36|5446.76|5447.49|5446.89|5447.74|5447.14|5447.24|5446.64|42
1721871360000|2024-07-25 01:36:00|5447.24|5446.64|5447.24|5446.64|5447.24|5446.64|5447.24|5446.64|24
1721871370000|2024-07-25 01:36:10|5446.99|5446.39|5446.74|5446.14|5446.99|5446.39|5446.74|5446.14|20
1721871380000|2024-07-25 01:36:20|5446.61|5446.01|5446.61|5446.01|5446.74|5446.14|5446.49|5445.89|13
1721871390000|2024-07-25 01:36:30|5446.74|5446.14|5446.99|5446.39|5446.99|5446.39|5446.74|5446.14|14
1721871400000|2024-07-25 01:36:40|5446.86|5446.26|5446.24|5445.64|5446.99|5446.39|5446.24|5445.64|29
1721871410000|2024-07-25 01:36:50|5445.99|5445.39|5446.24|5445.64|5446.24|5445.64|5445.99|5445.39|15
1721871420000|2024-07-25 01:37:00|5446.11|5445.51|5445.49|5444.89|5446.11|5445.51|5445.49|5444.89|42
1721871430000|2024-07-25 01:37:10|5445.61|5445.01|5445.99|5445.39|5445.99|5445.39|5445.61|5445.01|78
1721871440000|2024-07-25 01:37:20|5446.24|5445.64|5445.74|5445.14|5446.24|5445.64|5445.74|5445.14|26
1721871450000|2024-07-25 01:37:30|5445.86|5445.26|5445.74|5445.14|5445.86|5445.26|5445.74|5445.14|13
1721871460000|2024-07-25 01:37:40|5445.86|5445.26|5445.99|5445.39|5445.99|5445.39|5445.74|5445.14|3
1721871470000|2024-07-25 01:37:50|5446.24|5445.64|5446.24|5445.64|5446.24|5445.64|5446.24|5445.64|4
1721871480000|2024-07-25 01:38:00|5446.11|5445.51|5446.24|5445.64|5446.24|5445.64|5446.11|5445.51|9
1721871490000|2024-07-25 01:38:10|5446.49|5445.89|5446.24|5445.64|5446.49|5445.89|5446.24|5445.64|6
1721871500000|2024-07-25 01:38:20|5446.11|5445.51|5445.99|5445.39|5446.11|5445.51|5445.99|5445.39|13
1721871510000|2024-07-25 01:38:30|5446.11|5445.51|5446.11|5445.51|5446.24|5445.64|5446.11|5445.51|7
1721871520000|2024-07-25 01:38:40|5445.99|5445.39|5445.74|5445.14|5445.99|5445.39|5445.74|5445.14|21
1721871530000|2024-07-25 01:38:50|5445.99|5445.39|5445.49|5444.89|5445.99|5445.39|5445.49|5444.89|16
1721871540000|2024-07-25 01:39:00|5445.24|5444.64|5444.99|5444.39|5445.24|5444.64|5444.99|5444.39|22
1721871550000|2024-07-25 01:39:10|5444.86|5444.26|5444.99|5444.39|5445.49|5444.89|5444.74|5444.14|94
1721871560000|2024-07-25 01:39:20|5445.11|5444.51|5445.24|5444.64|5445.24|5444.64|5444.99|5444.39|23
1721871570000|2024-07-25 01:39:30|||||||||7
1721871580000|2024-07-25 01:39:40|5445.36|5444.76|5445.49|5444.89|5445.49|5444.89|5445.24|5444.64|77
1721871590000|2024-07-25 01:39:50|5445.24|5444.64|5445.24|5444.64|5445.24|5444.64|5445.24|5444.64|63
1721871600000|2024-07-25 01:40:00|5445.11|5444.51|5445.24|5444.64|5445.24|5444.64|5444.86|5444.26|104
1721871610000|2024-07-25 01:40:10|5444.99|5444.39|5445.24|5444.64|5445.24|5444.64|5444.99|5444.39|17
1721871620000|2024-07-25 01:40:20|5445.49|5444.89|5445.24|5444.64|5445.49|5444.89|5445.11|5444.51|35
1721871630000|2024-07-25 01:40:30|5445.11|5444.51|5444.24|5443.64|5445.11|5444.51|5443.49|5442.89|616
1721871640000|2024-07-25 01:40:40|5444.11|5443.51|5444.49|5443.89|5444.49|5443.89|5443.99|5443.39|29
1721871650000|2024-07-25 01:40:50|5444.36|5443.76|5444.49|5443.89|5444.49|5443.89|5444.24|5443.64|17
1721871660000|2024-07-25 01:41:00|5444.24|5443.64|5443.74|5443.14|5444.49|5443.89|5443.49|5442.89|103
1721871670000|2024-07-25 01:41:10|5443.99|5443.39|5444.49|5443.89|5444.49|5443.89|5443.99|5443.39|52
1721871680000|2024-07-25 01:41:20|5444.74|5444.14|5444.49|5443.89|5444.74|5444.14|5444.24|5443.64|74
1721871690000|2024-07-25 01:41:30|5444.61|5444.01|5444.86|5444.26|5444.99|5444.39|5444.61|5444.01|14
1721871700000|2024-07-25 01:41:40|5444.74|5444.14|5444.49|5443.89|5444.99|5444.39|5444.24|5443.64|100
1721871710000|2024-07-25 01:41:50|5444.74|5444.14|5444.99|5444.39|5444.99|5444.39|5444.74|5444.14|58
1721871720000|2024-07-25 01:42:00|5444.74|5444.14|5444.74|5444.14|5444.74|5444.14|5444.49|5443.89|38
1721871730000|2024-07-25 01:42:10|5444.86|5444.26|5444.74|5444.14|5444.86|5444.26|5444.74|5444.14|2
1721871740000|2024-07-25 01:42:20|5444.86|5444.26|5444.49|5443.89|5444.99|5444.39|5444.36|5443.76|29
1721871750000|2024-07-25 01:42:30|5444.61|5444.01|5444.74|5444.14|5444.74|5444.14|5444.61|5444.01|11
1721871760000|2024-07-25 01:42:40|5444.99|5444.39|5444.99|5444.39|5444.99|5444.39|5444.99|5444.39|6
1721871770000|2024-07-25 01:42:50|5444.86|5444.26|5444.74|5444.14|5444.86|5444.26|5444.74|5444.14|34
1721871780000|2024-07-25 01:43:00|5444.86|5444.26|5444.99|5444.39|5444.99|5444.39|5444.86|5444.26|6
1721871790000|2024-07-25 01:43:10|5444.74|5444.14|5444.49|5443.89|5444.74|5444.14|5444.49|5443.89|24
1721871800000|2024-07-25 01:43:20|5444.61|5444.01|5444.49|5443.89|5444.61|5444.01|5444.49|5443.89|4
1721871810000|2024-07-25 01:43:30|5444.36|5443.76|5444.24|5443.64|5444.36|5443.76|5444.24|5443.64|5
1721871820000|2024-07-25 01:43:40|||||||||12
1721871830000|2024-07-25 01:43:50|5444.36|5443.76|5444.49|5443.89|5444.49|5443.89|5444.24|5443.64|9
1721871840000|2024-07-25 01:44:00|5444.36|5443.76|5444.24|5443.64|5444.36|5443.76|5444.24|5443.64|5
1721871850000|2024-07-25 01:44:10|5444.11|5443.51|5443.99|5443.39|5444.11|5443.51|5443.99|5443.39|8
1721871860000|2024-07-25 01:44:20|5443.86|5443.26|5443.49|5442.89|5443.99|5443.39|5443.49|5442.89|51
1721871870000|2024-07-25 01:44:30|5443.61|5443.01|5443.74|5443.14|5443.74|5443.14|5443.61|5443.01|36
1721871880000|2024-07-25 01:44:40|5443.86|5443.26|5443.99|5443.39|5444.11|5443.51|5443.86|5443.26|24
1721871890000|2024-07-25 01:44:50|5444.11|5443.51|5443.99|5443.39|5444.24|5443.64|5443.99|5443.39|9
1721871900000|2024-07-25 01:45:00|5444.11|5443.51|5444.24|5443.64|5444.24|5443.64|5444.11|5443.51|7
1721871910000|2024-07-25 01:45:10|5444.36|5443.76|5444.74|5444.14|5444.74|5444.14|5444.36|5443.76|29
1721871920000|2024-07-25 01:45:20|5444.61|5444.01|5444.49|5443.89|5444.74|5444.14|5444.49|5443.89|53
1721871930000|2024-07-25 01:45:30|5444.61|5444.01|5444.74|5444.14|5444.74|5444.14|5444.61|5444.01|9
1721871940000|2024-07-25 01:45:40|5444.49|5443.89|5444.24|5443.64|5444.49|5443.89|5444.24|5443.64|14
1721871950000|2024-07-25 01:45:50|5444.36|5443.76|5444.49|5443.89|5444.49|5443.89|5444.36|5443.76|2
1721871960000|2024-07-25 01:46:00|5444.61|5444.01|5444.74|5444.14|5444.74|5444.14|5444.61|5444.01|11
1721871970000|2024-07-25 01:46:10|5444.61|5444.01|5444.24|5443.64|5444.61|5444.01|5444.24|5443.64|17
1721871980000|2024-07-25 01:46:20|5443.99|5443.39|5443.99|5443.39|5443.99|5443.39|5443.99|5443.39|11
1721871990000|2024-07-25 01:46:30|5443.86|5443.26|5443.74|5443.14|5443.86|5443.26|5443.74|5443.14|13
1721872000000|2024-07-25 01:46:40|5443.86|5443.26|5443.99|5443.39|5443.99|5443.39|5443.86|5443.26|8
1721872010000|2024-07-25 01:46:50|5444.24|5443.64|5444.24|5443.64|5444.24|5443.64|5444.24|5443.64|8
1721872020000|2024-07-25 01:47:00|5444.11|5443.51|5444.24|5443.64|5444.24|5443.64|5444.11|5443.51|17
1721872030000|2024-07-25 01:47:10|5443.99|5443.39|5443.99|5443.39|5443.99|5443.39|5443.99|5443.39|4
1721872040000|2024-07-25 01:47:20|5443.86|5443.26|5443.74|5443.14|5443.99|5443.39|5443.74|5443.14|13
1721872050000|2024-07-25 01:47:30|5443.49|5442.89|5443.49|5442.89|5443.49|5442.89|5443.49|5442.89|14
1721872060000|2024-07-25 01:47:40|5443.61|5443.01|5443.49|5442.89|5443.74|5443.14|5443.49|5442.89|25
1721872070000|2024-07-25 01:47:50|5443.24|5442.64|5443.24|5442.64|5443.36|5442.76|5443.24|5442.64|25
1721872080000|2024-07-25 01:48:00|5443.36|5442.76|5443.24|5442.64|5443.49|5442.89|5443.24|5442.64|21
1721872090000|2024-07-25 01:48:10|5443.36|5442.76|5443.49|5442.89|5443.49|5442.89|5443.36|5442.76|10
1721872100000|2024-07-25 01:48:20|5443.36|5442.76|5443.49|5442.89|5443.49|5442.89|5443.24|5442.64|30
1721872110000|2024-07-25 01:48:30|5443.36|5442.76|5443.24|5442.64|5443.36|5442.76|5443.24|5442.64|11
1721872120000|2024-07-25 01:48:40|5443.36|5442.76|5443.49|5442.89|5443.49|5442.89|5443.24|5442.64|16
1721872130000|2024-07-25 01:48:50|5443.61|5443.01|5443.61|5443.01|5443.74|5443.14|5443.61|5443.01|14
1721872140000|2024-07-25 01:49:00|5443.74|5443.14|5443.99|5443.39|5443.99|5443.39|5443.74|5443.14|2
1721872150000|2024-07-25 01:49:10|5444.11|5443.51|5443.99|5443.39|5444.24|5443.64|5443.99|5443.39|14
1721872160000|2024-07-25 01:49:20|5444.11|5443.51|5443.99|5443.39|5444.11|5443.51|5443.99|5443.39|8
1721872170000|2024-07-25 01:49:30|5443.86|5443.26|5443.86|5443.26|5443.86|5443.26|5443.86|5443.26|1
1721872180000|2024-07-25 01:49:40|5443.74|5443.14|5443.49|5442.89|5443.74|5443.14|5443.36|5442.76|13
1721872190000|2024-07-25 01:49:50|5443.74|5443.14|5443.49|5442.89|5443.74|5443.14|5443.49|5442.89|16
1721872200000|2024-07-25 01:50:00|5443.61|5443.01|5443.74|5443.14|5443.74|5443.14|5443.49|5442.89|23
1721872210000|2024-07-25 01:50:10|5443.99|5443.39|5444.49|5443.89|5444.49|5443.89|5443.74|5443.14|55
1721872220000|2024-07-25 01:50:20|5444.74|5444.14|5444.49|5443.89|5444.74|5444.14|5444.49|5443.89|110
1721872230000|2024-07-25 01:50:30|5444.36|5443.76|5444.49|5443.89|5444.49|5443.89|5444.24|5443.64|13
1721872240000|2024-07-25 01:50:40|5444.36|5443.76|5444.24|5443.64|5444.36|5443.76|5444.24|5443.64|2
1721872250000|2024-07-25 01:50:50|5443.99|5443.39|5444.24|5443.64|5444.24|5443.64|5443.99|5443.39|10
1721872260000|2024-07-25 01:51:00|5444.11|5443.51|5444.24|5443.64|5444.49|5443.89|5444.11|5443.51|32
1721872270000|2024-07-25 01:51:10|5444.36|5443.76|5444.49|5443.89|5444.49|5443.89|5444.36|5443.76|12
1721872280000|2024-07-25 01:51:20|5444.61|5444.01|5444.24|5443.64|5444.61|5444.01|5444.24|5443.64|15
1721872290000|2024-07-25 01:51:30|5444.36|5443.76|5444.49|5443.89|5444.49|5443.89|5444.36|5443.76|5
1721872300000|2024-07-25 01:51:40|5444.24|5443.64|5444.24|5443.64|5444.24|5443.64|5444.24|5443.64|18
1721872310000|2024-07-25 01:51:50|5444.11|5443.51|5443.99|5443.39|5444.11|5443.51|5443.99|5443.39|11
1721872320000|2024-07-25 01:52:00|5444.11|5443.51|5443.99|5443.39|5444.24|5443.64|5443.99|5443.39|12
1721872330000|2024-07-25 01:52:10|5444.11|5443.51|5444.11|5443.51|5444.24|5443.64|5443.99|5443.39|6
1721872340000|2024-07-25 01:52:20|5444.24|5443.64|5444.49|5443.89|5444.49|5443.89|5444.24|5443.64|11
1721872350000|2024-07-25 01:52:30|||||||||19
1721872360000|2024-07-25 01:52:40|5444.61|5444.01|5444.49|5443.89|5444.74|5444.14|5444.49|5443.89|11
1721872370000|2024-07-25 01:52:50|5444.61|5444.01|5444.74|5444.14|5444.74|5444.14|5444.49|5443.89|52
1721872380000|2024-07-25 01:53:00|5444.61|5444.01|5444.74|5444.14|5444.74|5444.14|5444.49|5443.89|21
1721872390000|2024-07-25 01:53:10|5444.61|5444.01|5444.49|5443.89|5444.61|5444.01|5444.49|5443.89|4
1721872420000|2024-07-25 01:53:40|5444.24|5443.64|5444.24|5443.64|5444.24|5443.64|5444.11|5443.51|25
1721872430000|2024-07-25 01:53:50|5444.11|5443.51|5443.99|5443.39|5444.11|5443.51|5443.99|5443.39|14
1721872440000|2024-07-25 01:54:00|5444.11|5443.51|5443.99|5443.39|5444.24|5443.64|5443.99|5443.39|19
1721872450000|2024-07-25 01:54:10|5443.86|5443.26|5443.74|5443.14|5443.86|5443.26|5443.74|5443.14|9
1721872460000|2024-07-25 01:54:20|5443.61|5443.01|5443.49|5442.89|5443.61|5443.01|5443.49|5442.89|20
1721872470000|2024-07-25 01:54:30|5443.61|5443.01|5443.74|5443.14|5443.74|5443.14|5443.49|5442.89|6
1721872480000|2024-07-25 01:54:40|5443.61|5443.01|5443.74|5443.14|5443.86|5443.26|5443.49|5442.89|14
1721872490000|2024-07-25 01:54:50|5443.86|5443.26|5443.74|5443.14|5443.86|5443.26|5443.74|5443.14|18
1721872500000|2024-07-25 01:55:00|5443.86|5443.26|5443.74|5443.14|5443.86|5443.26|5443.74|5443.14|5
1721872510000|2024-07-25 01:55:10|5443.49|5442.89|5443.49|5442.89|5443.49|5442.89|5443.49|5442.89|6
1721872520000|2024-07-25 01:55:20|||||||||14
1721872540000|2024-07-25 01:55:40|5443.36|5442.76|5443.24|5442.64|5443.36|5442.76|5443.24|5442.64|12
1721872560000|2024-07-25 01:56:00|5442.99|5442.39|5443.24|5442.64|5443.24|5442.64|5442.99|5442.39|106
1721872570000|2024-07-25 01:56:10|5443.36|5442.76|5443.49|5442.89|5443.49|5442.89|5443.24|5442.64|21
1721872580000|2024-07-25 01:56:20|||||||||1
1721872590000|2024-07-25 01:56:30|5443.61|5443.01|5443.74|5443.14|5443.86|5443.26|5443.61|5443.01|30
1721872610000|2024-07-25 01:56:50|5443.86|5443.26|5443.99|5443.39|5443.99|5443.39|5443.74|5443.14|6
1721872630000|2024-07-25 01:57:10|5444.11|5443.51|5443.74|5443.14|5444.11|5443.51|5443.74|5443.14|19
1721872640000|2024-07-25 01:57:20|5443.86|5443.26|5443.99|5443.39|5443.99|5443.39|5443.74|5443.14|10
1721872650000|2024-07-25 01:57:30|5443.86|5443.26|5443.74|5443.14|5443.86|5443.26|5443.74|5443.14|8
1721872670000|2024-07-25 01:57:50|||||||||8
1721872680000|2024-07-25 01:58:00|5443.61|5443.01|5443.74|5443.14|5443.74|5443.14|5443.49|5442.89|14
1721872690000|2024-07-25 01:58:10|5443.49|5442.89|5443.49|5442.89|5443.49|5442.89|5443.49|5442.89|4
1721872700000|2024-07-25 01:58:20|5443.24|5442.64|5443.24|5442.64|5443.36|5442.76|5443.24|5442.64|18
1721872730000|2024-07-25 01:58:50|5443.36|5442.76|5443.49|5442.89|5443.49|5442.89|5443.36|5442.76|14
1721872740000|2024-07-25 01:59:00|5443.24|5442.64|5443.24|5442.64|5443.24|5442.64|5442.99|5442.39|22
1721872750000|2024-07-25 01:59:10|5443.11|5442.51|5442.99|5442.39|5443.11|5442.51|5442.99|5442.39|2
1721872760000|2024-07-25 01:59:20|||||||||2
1721872770000|2024-07-25 01:59:30|||||||||13
1721872780000|2024-07-25 01:59:40|5442.86|5442.26|5439.99|5439.39|5442.86|5442.26|5439.99|5439.39|1001
1721872790000|2024-07-25 01:59:50|5440.24|5439.64|5441.24|5440.64|5441.24|5440.64|5440.24|5439.64|67
1721872800000|2024-07-25 02:00:00|5441.36|5440.76|5441.49|5440.89|5441.74|5441.14|5441.24|5440.64|165
1721872810000|2024-07-25 02:00:10|5441.99|5441.39|5441.99|5441.39|5442.74|5442.14|5441.99|5441.39|89
1721872820000|2024-07-25 02:00:20|5441.74|5441.14|5442.49|5441.89|5442.49|5441.89|5441.74|5441.14|90
1721872830000|2024-07-25 02:00:30|5442.61|5442.01|5442.49|5441.89|5442.74|5442.14|5442.49|5441.89|103
1721872840000|2024-07-25 02:00:40|5442.24|5441.64|5442.24|5441.64|5442.49|5441.89|5442.24|5441.64|29
1721872850000|2024-07-25 02:00:50|5442.36|5441.76|5442.24|5441.64|5442.49|5441.89|5442.24|5441.64|38
1721872860000|2024-07-25 02:01:00|5442.11|5441.51|5442.99|5442.39|5442.99|5442.39|5442.11|5441.51|60
1721872870000|2024-07-25 02:01:10|5442.86|5442.26|5442.99|5442.39|5442.99|5442.39|5442.74|5442.14|38
1721872880000|2024-07-25 02:01:20|5442.86|5442.26|5442.99|5442.39|5442.99|5442.39|5442.74|5442.14|23
1721872890000|2024-07-25 02:01:30|5442.86|5442.26|5442.74|5442.14|5442.99|5442.39|5442.74|5442.14|22
1721872900000|2024-07-25 02:01:40|5442.49|5441.89|5442.24|5441.64|5442.74|5442.14|5442.24|5441.64|50
1721872910000|2024-07-25 02:01:50|5441.99|5441.39|5442.24|5441.64|5442.24|5441.64|5441.99|5441.39|26
1721872920000|2024-07-25 02:02:00|5442.36|5441.76|5442.74|5442.14|5442.74|5442.14|5442.24|5441.64|19
1721872930000|2024-07-25 02:02:10|5442.86|5442.26|5442.74|5442.14|5442.99|5442.39|5442.74|5442.14|30
1721872940000|2024-07-25 02:02:20|5442.49|5441.89|5442.49|5441.89|5442.49|5441.89|5442.49|5441.89|59
1721872950000|2024-07-25 02:02:30|5442.61|5442.01|5441.99|5441.39|5442.74|5442.14|5441.99|5441.39|46
1721872960000|2024-07-25 02:02:40|5441.86|5441.26|5441.86|5441.26|5441.99|5441.39|5441.74|5441.14|23
1721872970000|2024-07-25 02:02:50|5441.99|5441.39|5441.99|5441.39|5441.99|5441.39|5441.74|5441.14|8
1721872980000|2024-07-25 02:03:00|5441.86|5441.26|5441.74|5441.14|5441.86|5441.26|5441.49|5440.89|18
1721872990000|2024-07-25 02:03:10|5441.86|5441.26|5441.74|5441.14|5441.99|5441.39|5441.74|5441.14|24
1721873000000|2024-07-25 02:03:20|||||||||2
1721873010000|2024-07-25 02:03:30|5441.99|5441.39|5441.99|5441.39|5441.99|5441.39|5441.99|5441.39|17
1721873020000|2024-07-25 02:03:40|5441.74|5441.14|5441.74|5441.14|5441.74|5441.14|5441.74|5441.14|13
1721873030000|2024-07-25 02:03:50|5441.86|5441.26|5441.74|5441.14|5441.99|5441.39|5441.74|5441.14|17
1721873040000|2024-07-25 02:04:00|5441.86|5441.26|5441.99|5441.39|5441.99|5441.39|5441.74|5441.14|19
1721873050000|2024-07-25 02:04:10|5441.86|5441.26|5442.24|5441.64|5442.24|5441.64|5441.74|5441.14|15
1721873060000|2024-07-25 02:04:20|5441.99|5441.39|5442.24|5441.64|5442.24|5441.64|5441.99|5441.39|12
1721873070000|2024-07-25 02:04:30|5442.11|5441.51|5441.99|5441.39|5442.24|5441.64|5441.74|5441.14|77
1721873080000|2024-07-25 02:04:40|5441.74|5441.14|5441.74|5441.14|5441.74|5441.14|5441.74|5441.14|4
1721873090000|2024-07-25 02:04:50|5441.99|5441.39|5441.49|5440.89|5441.99|5441.39|5441.49|5440.89|18
1721873100000|2024-07-25 02:05:00|5441.61|5441.01|5441.49|5440.89|5441.61|5441.01|5441.49|5440.89|9
1721873110000|2024-07-25 02:05:10|5441.24|5440.64|5441.74|5441.14|5441.74|5441.14|5441.24|5440.64|25
1721873120000|2024-07-25 02:05:20|5441.61|5441.01|5441.49|5440.89|5441.61|5441.01|5441.49|5440.89|7
1721873130000|2024-07-25 02:05:30|5441.36|5440.76|5441.24|5440.64|5441.49|5440.89|5441.24|5440.64|20
1721873140000|2024-07-25 02:05:40|5440.99|5440.39|5441.24|5440.64|5441.24|5440.64|5440.99|5440.39|28
1721873150000|2024-07-25 02:05:50|5441.36|5440.76|5441.49|5440.89|5441.49|5440.89|5441.36|5440.76|19
1721873160000|2024-07-25 02:06:00|5441.61|5441.01|5441.24|5440.64|5441.74|5441.14|5441.24|5440.64|23
1721873170000|2024-07-25 02:06:10|5441.36|5440.76|5441.24|5440.64|5441.49|5440.89|5440.99|5440.39|40
1721873180000|2024-07-25 02:06:20|5441.36|5440.76|5441.49|5440.89|5441.49|5440.89|5441.36|5440.76|14
1721873190000|2024-07-25 02:06:30|5441.36|5440.76|5441.74|5441.14|5441.74|5441.14|5441.36|5440.76|40
1721873210000|2024-07-25 02:06:50|5441.61|5441.01|5441.49|5440.89|5441.61|5441.01|5441.49|5440.89|58
1721873220000|2024-07-25 02:07:00|||||||||2
1721873230000|2024-07-25 02:07:10|5441.74|5441.14|5441.49|5440.89|5441.74|5441.14|5441.49|5440.89|32
1721873240000|2024-07-25 02:07:20|5441.61|5441.01|5441.49|5440.89|5441.61|5441.01|5441.49|5440.89|10
1721873260000|2024-07-25 02:07:40|5441.61|5441.01|5441.99|5441.39|5441.99|5441.39|5441.61|5441.01|23
1721873270000|2024-07-25 02:07:50|5441.86|5441.26|5441.99|5441.39|5441.99|5441.39|5441.86|5441.26|29
1721873280000|2024-07-25 02:08:00|5442.11|5441.51|5442.49|5441.89|5442.49|5441.89|5441.99|5441.39|31
1721873290000|2024-07-25 02:08:10|5442.61|5442.01|5442.49|5441.89|5442.61|5442.01|5442.24|5441.64|20
1721873300000|2024-07-25 02:08:20|5442.74|5442.14|5442.74|5442.14|5442.74|5442.14|5442.74|5442.14|5
1721873310000|2024-07-25 02:08:30|5442.61|5442.01|5442.99|5442.39|5442.99|5442.39|5442.61|5442.01|18
1721873320000|2024-07-25 02:08:40|5443.24|5442.64|5443.24|5442.64|5443.24|5442.64|5443.24|5442.64|14
1721873330000|2024-07-25 02:08:50|5443.36|5442.76|5443.24|5442.64|5443.49|5442.89|5443.24|5442.64|26
1721873340000|2024-07-25 02:09:00|5443.36|5442.76|5442.99|5442.39|5443.36|5442.76|5442.99|5442.39|50
1721873350000|2024-07-25 02:09:10|5442.74|5442.14|5442.74|5442.14|5442.86|5442.26|5442.74|5442.14|12
1721873360000|2024-07-25 02:09:20|5442.86|5442.26|5442.99|5442.39|5442.99|5442.39|5442.86|5442.26|3
1721873370000|2024-07-25 02:09:30|5442.86|5442.26|5442.49|5441.89|5442.86|5442.26|5442.49|5441.89|34
1721873410000|2024-07-25 02:10:10|5442.24|5441.64|5442.24|5441.64|5442.24|5441.64|5442.24|5441.64|27
1721873420000|2024-07-25 02:10:20|5442.36|5441.76|5442.49|5441.89|5442.49|5441.89|5442.36|5441.76|29
1721873430000|2024-07-25 02:10:30|5442.61|5442.01|5442.74|5442.14|5442.74|5442.14|5442.61|5442.01|3
1721873450000|2024-07-25 02:10:50|5442.86|5442.26|5442.74|5442.14|5442.99|5442.39|5442.74|5442.14|13
1721873460000|2024-07-25 02:11:00|5442.99|5442.39|5442.99|5442.39|5442.99|5442.39|5442.99|5442.39|19
1721873470000|2024-07-25 02:11:10|||||||||1
1721873480000|2024-07-25 02:11:20|5442.74|5442.14|5442.74|5442.14|5442.99|5442.39|5442.74|5442.14|23
1721873490000|2024-07-25 02:11:30|||||||||1
1721873500000|2024-07-25 02:11:40|5442.49|5441.89|5442.49|5441.89|5442.49|5441.89|5442.49|5441.89|13
1721873510000|2024-07-25 02:11:50|5442.36|5441.76|5442.11|5441.51|5442.49|5441.89|5442.11|5441.51|25
1721873520000|2024-07-25 02:12:00|5442.24|5441.64|5441.99|5441.39|5442.24|5441.64|5441.99|5441.39|4
1721873530000|2024-07-25 02:12:10|5441.74|5441.14|5441.49|5440.89|5441.74|5441.14|5441.49|5440.89|18
1721873540000|2024-07-25 02:12:20|5441.24|5440.64|5440.74|5440.14|5441.24|5440.64|5440.74|5440.14|59
1721873550000|2024-07-25 02:12:30|5440.86|5440.26|5441.49|5440.89|5441.49|5440.89|5440.86|5440.26|31
1721873560000|2024-07-25 02:12:40|5441.74|5441.14|5441.99|5441.39|5441.99|5441.39|5441.74|5441.14|60
1721873570000|2024-07-25 02:12:50|5442.24|5441.64|5442.24|5441.64|5442.49|5441.89|5442.24|5441.64|29
1721873580000|2024-07-25 02:13:00|5442.36|5441.76|5442.24|5441.64|5442.36|5441.76|5442.24|5441.64|4
1721873590000|2024-07-25 02:13:10|5442.49|5441.89|5442.49|5441.89|5442.49|5441.89|5442.24|5441.64|47
1721873600000|2024-07-25 02:13:20|5442.36|5441.76|5442.49|5441.89|5442.49|5441.89|5442.24|5441.64|13
1721873610000|2024-07-25 02:13:30|5442.74|5442.14|5442.74|5442.14|5442.74|5442.14|5442.74|5442.14|13
1721873620000|2024-07-25 02:13:40|5442.49|5441.89|5442.49|5441.89|5442.61|5442.01|5442.49|5441.89|39
1721873630000|2024-07-25 02:13:50|5442.24|5441.64|5442.24|5441.64|5442.24|5441.64|5441.99|5441.39|33
1721873640000|2024-07-25 02:14:00|5442.36|5441.76|5442.74|5442.14|5442.74|5442.14|5442.36|5441.76|8
1721873650000|2024-07-25 02:14:10|5442.49|5441.89|5442.49|5441.89|5442.49|5441.89|5442.24|5441.64|17
1721873660000|2024-07-25 02:14:20|5442.36|5441.76|5442.24|5441.64|5442.36|5441.76|5442.24|5441.64|12
1721873670000|2024-07-25 02:14:30|5442.49|5441.89|5442.74|5442.14|5442.74|5442.14|5442.49|5441.89|22
1721873680000|2024-07-25 02:14:40|||||||||1
1721873690000|2024-07-25 02:14:50|5442.49|5441.89|5442.49|5441.89|5442.49|5441.89|5442.49|5441.89|15
1721873700000|2024-07-25 02:15:00|5442.74|5442.14|5442.74|5442.14|5442.74|5442.14|5442.74|5442.14|7
1721873710000|2024-07-25 02:15:10|5442.86|5442.26|5442.99|5442.39|5442.99|5442.39|5442.86|5442.26|20
1721873720000|2024-07-25 02:15:20|5442.86|5442.26|5442.74|5442.14|5442.86|5442.26|5442.74|5442.14|6
1721873730000|2024-07-25 02:15:30|5442.86|5442.26|5442.99|5442.39|5442.99|5442.39|5442.86|5442.26|12
1721873740000|2024-07-25 02:15:40|5442.86|5442.26|5442.99|5442.39|5442.99|5442.39|5442.74|5442.14|24
1721873750000|2024-07-25 02:15:50|||||||||2
1721873760000|2024-07-25 02:16:00|||||||||20
1721873770000|2024-07-25 02:16:10|5443.11|5442.51|5442.99|5442.39|5443.24|5442.64|5442.99|5442.39|40
1721873780000|2024-07-25 02:16:20|||||||||6
1721873790000|2024-07-25 02:16:30|5442.74|5442.14|5442.99|5442.39|5442.99|5442.39|5442.74|5442.14|14
1721873800000|2024-07-25 02:16:40|5442.86|5442.26|5442.99|5442.39|5442.99|5442.39|5442.74|5442.14|8
1721873810000|2024-07-25 02:16:50|5442.86|5442.26|5443.24|5442.64|5443.24|5442.64|5442.86|5442.26|11
1721873820000|2024-07-25 02:17:00|5443.36|5442.76|5443.49|5442.89|5443.49|5442.89|5443.24|5442.64|10
1721873830000|2024-07-25 02:17:10|5443.24|5442.64|5442.99|5442.39|5443.24|5442.64|5442.99|5442.39|10
1721873840000|2024-07-25 02:17:20|5443.24|5442.64|5443.24|5442.64|5443.24|5442.64|5443.24|5442.64|2
1721873860000|2024-07-25 02:17:40|||||||||1
1721873870000|2024-07-25 02:17:50|5443.36|5442.76|5443.49|5442.89|5443.49|5442.89|5443.24|5442.64|19
1721873880000|2024-07-25 02:18:00|5443.74|5443.14|5443.74|5443.14|5443.74|5443.14|5443.74|5443.14|7
1721873900000|2024-07-25 02:18:20|5443.86|5443.26|5443.74|5443.14|5443.86|5443.26|5443.74|5443.14|0
1721873910000|2024-07-25 02:18:30|5443.86|5443.26|5443.49|5442.89|5443.86|5443.26|5443.49|5442.89|10
1721873920000|2024-07-25 02:18:40|5443.61|5443.01|5443.49|5442.89|5443.61|5443.01|5443.49|5442.89|18
1721873930000|2024-07-25 02:18:50|5443.74|5443.14|5443.74|5443.14|5443.74|5443.14|5443.74|5443.14|7
1721873940000|2024-07-25 02:19:00|5443.86|5443.26|5443.99|5443.39|5443.99|5443.39|5443.86|5443.26|12
1721873950000|2024-07-25 02:19:10|5444.24|5443.64|5444.49|5443.89|5444.49|5443.89|5443.99|5443.39|47
1721873960000|2024-07-25 02:19:20|5444.24|5443.64|5444.24|5443.64|5444.49|5443.89|5444.24|5443.64|32
1721873970000|2024-07-25 02:19:30|5444.11|5443.51|5443.99|5443.39|5444.24|5443.64|5443.99|5443.39|47
1721873980000|2024-07-25 02:19:40|5444.11|5443.51|5443.99|5443.39|5444.11|5443.51|5443.99|5443.39|31
1721873990000|2024-07-25 02:19:50|5444.11|5443.51|5444.24|5443.64|5444.36|5443.76|5444.11|5443.51|20
1721874000000|2024-07-25 02:20:00|5444.36|5443.76|5444.49|5443.89|5444.49|5443.89|5444.36|5443.76|14
1721874010000|2024-07-25 02:20:10|5444.61|5444.01|5444.49|5443.89|5444.74|5444.14|5444.49|5443.89|48
1721874020000|2024-07-25 02:20:20|5444.61|5444.01|5444.74|5444.14|5444.74|5444.14|5444.61|5444.01|9
1721874030000|2024-07-25 02:20:30|5444.86|5444.26|5444.74|5444.14|5444.99|5444.39|5444.49|5443.89|26
1721874040000|2024-07-25 02:20:40|||||||||20
1721874050000|2024-07-25 02:20:50|5444.61|5444.01|5444.49|5443.89|5444.74|5444.14|5444.49|5443.89|23
1721874060000|2024-07-25 02:21:00|5444.61|5444.01|5444.74|5444.14|5444.86|5444.26|5444.24|5443.64|56
1721874070000|2024-07-25 02:21:10|5444.86|5444.26|5444.74|5444.14|5444.99|5444.39|5444.74|5444.14|8
1721874080000|2024-07-25 02:21:20|5444.86|5444.26|5444.74|5444.14|5444.86|5444.26|5444.49|5443.89|30
1721874090000|2024-07-25 02:21:30|5444.99|5444.39|5444.49|5443.89|5444.99|5444.39|5444.49|5443.89|46
1721874100000|2024-07-25 02:21:40|5444.24|5443.64|5444.24|5443.64|5444.36|5443.76|5444.24|5443.64|31
1721874110000|2024-07-25 02:21:50|5444.11|5443.51|5444.24|5443.64|5444.24|5443.64|5443.99|5443.39|7
1721874120000|2024-07-25 02:22:00|5444.11|5443.51|5444.24|5443.64|5444.24|5443.64|5443.99|5443.39|5
1721874130000|2024-07-25 02:22:10|||||||||3
1721874140000|2024-07-25 02:22:20|||||||||3
1721874150000|2024-07-25 02:22:30|||||||||1
1721874160000|2024-07-25 02:22:40|5443.99|5443.39|5443.99|5443.39|5444.24|5443.64|5443.99|5443.39|72
1721874170000|2024-07-25 02:22:50|||||||||3
1721874180000|2024-07-25 02:23:00|5443.86|5443.26|5443.49|5442.89|5443.86|5443.26|5443.49|5442.89|22
1721874190000|2024-07-25 02:23:10|5443.36|5442.76|5443.74|5443.14|5443.74|5443.14|5443.36|5442.76|41
1721874200000|2024-07-25 02:23:20|5443.86|5443.26|5443.74|5443.14|5443.99|5443.39|5443.74|5443.14|24
1721874210000|2024-07-25 02:23:30|5443.61|5443.01|5443.49|5442.89|5443.61|5443.01|5443.49|5442.89|38
1721874220000|2024-07-25 02:23:40|5443.61|5443.01|5443.74|5443.14|5443.74|5443.14|5443.61|5443.01|19
1721874230000|2024-07-25 02:23:50|5443.99|5443.39|5443.99|5443.39|5443.99|5443.39|5443.99|5443.39|21
1721874240000|2024-07-25 02:24:00|5444.11|5443.51|5443.99|5443.39|5444.11|5443.51|5443.99|5443.39|20
1721874250000|2024-07-25 02:24:10|||||||||1
1721874260000|2024-07-25 02:24:20|||||||||7
1721874270000|2024-07-25 02:24:30|5443.74|5443.14|5443.99|5443.39|5443.99|5443.39|5443.74|5443.14|14
1721874280000|2024-07-25 02:24:40|||||||||6
1721874290000|2024-07-25 02:24:50|5443.86|5443.26|5443.74|5443.14|5443.86|5443.26|5443.49|5442.89|29
1721874310000|2024-07-25 02:25:10|5443.99|5443.39|5443.74|5443.14|5443.99|5443.39|5443.74|5443.14|28
1721874320000|2024-07-25 02:25:20|5443.49|5442.89|5443.74|5443.14|5443.74|5443.14|5443.49|5442.89|20
1721874330000|2024-07-25 02:25:30|5443.86|5443.26|5443.74|5443.14|5443.86|5443.26|5443.74|5443.14|2
1721874340000|2024-07-25 02:25:40|5443.61|5443.01|5443.49|5442.89|5443.74|5443.14|5443.49|5442.89|10
1721874350000|2024-07-25 02:25:50|5443.24|5442.64|5443.49|5442.89|5443.49|5442.89|5443.24|5442.64|35
1721874360000|2024-07-25 02:26:00|5443.61|5443.01|5443.49|5442.89|5443.74|5443.14|5443.49|5442.89|47
1721874370000|2024-07-25 02:26:10|5443.61|5443.01|5443.74|5443.14|5443.74|5443.14|5443.61|5443.01|7
1721874380000|2024-07-25 02:26:20|5443.99|5443.39|5443.99|5443.39|5443.99|5443.39|5443.99|5443.39|5
1721874390000|2024-07-25 02:26:30|5443.74|5443.14|5443.74|5443.14|5443.74|5443.14|5443.74|5443.14|7
1721874400000|2024-07-25 02:26:40|5443.86|5443.26|5443.99|5443.39|5443.99|5443.39|5443.86|5443.26|4
1721874410000|2024-07-25 02:26:50|5443.86|5443.26|5443.24|5442.64|5443.86|5443.26|5443.24|5442.64|32
1721874420000|2024-07-25 02:27:00|||||||||11
1721874430000|2024-07-25 02:27:10|5443.11|5442.51|5442.99|5442.39|5443.24|5442.64|5442.99|5442.39|15
1721874440000|2024-07-25 02:27:20|5442.74|5442.14|5441.99|5441.39|5442.74|5442.14|5441.74|5441.14|63
1721874450000|2024-07-25 02:27:30|5441.86|5441.26|5442.24|5441.64|5442.24|5441.64|5441.86|5441.26|18
1721874460000|2024-07-25 02:27:40|5442.11|5441.51|5441.99|5441.39|5442.24|5441.64|5441.74|5441.14|20
1721874470000|2024-07-25 02:27:50|5441.74|5441.14|5441.99|5441.39|5441.99|5441.39|5441.74|5441.14|30
1721874480000|2024-07-25 02:28:00|5442.24|5441.64|5442.74|5442.14|5442.74|5442.14|5442.24|5441.64|18
1721874490000|2024-07-25 02:28:10|5442.61|5442.01|5442.24|5441.64|5442.61|5442.01|5442.24|5441.64|16
1721874500000|2024-07-25 02:28:20|5441.99|5441.39|5442.49|5441.89|5442.49|5441.89|5441.99|5441.39|60
1721874510000|2024-07-25 02:28:30|5442.61|5442.01|5442.86|5442.26|5442.99|5442.39|5442.61|5442.01|20
1721874520000|2024-07-25 02:28:40|5442.74|5442.14|5442.49|5441.89|5442.86|5442.26|5442.24|5441.64|36
1721874530000|2024-07-25 02:28:50|5442.74|5442.14|5442.49|5441.89|5442.74|5442.14|5442.49|5441.89|47
1721874540000|2024-07-25 02:29:00|5442.61|5442.01|5442.49|5441.89|5442.74|5442.14|5442.49|5441.89|24
1721874550000|2024-07-25 02:29:10|5442.24|5441.64|5442.49|5441.89|5442.49|5441.89|5442.24|5441.64|25
1721874560000|2024-07-25 02:29:20|5442.36|5441.76|5442.74|5442.14|5442.74|5442.14|5442.24|5441.64|24
1721874570000|2024-07-25 02:29:30|5442.61|5442.01|5442.49|5441.89|5442.61|5442.01|5442.36|5441.76|50
1721874580000|2024-07-25 02:29:40|5442.36|5441.76|5441.99|5441.39|5442.36|5441.76|5441.99|5441.39|8
1721874590000|2024-07-25 02:29:50|5442.11|5441.51|5442.24|5441.64|5442.24|5441.64|5442.11|5441.51|24
1721874600000|2024-07-25 02:30:00|5442.36|5441.76|5442.74|5442.14|5442.74|5442.14|5442.36|5441.76|7
1721874610000|2024-07-25 02:30:10|5442.61|5442.01|5442.74|5442.14|5442.74|5442.14|5442.36|5441.76|26
1721874620000|2024-07-25 02:30:20|||||||||1
1721874630000|2024-07-25 02:30:30|5442.61|5442.01|5442.49|5441.89|5442.61|5442.01|5442.24|5441.64|38
1721874640000|2024-07-25 02:30:40|5442.74|5442.14|5442.74|5442.14|5442.74|5442.14|5442.74|5442.14|11
1721874650000|2024-07-25 02:30:50|||||||||4
1721874660000|2024-07-25 02:31:00|5442.86|5442.26|5442.99|5442.39|5442.99|5442.39|5442.86|5442.26|8
1721874670000|2024-07-25 02:31:10|5442.86|5442.26|5442.99|5442.39|5442.99|5442.39|5442.74|5442.14|28
1721874680000|2024-07-25 02:31:20|5443.24|5442.64|5442.99|5442.39|5443.24|5442.64|5442.99|5442.39|19
1721874690000|2024-07-25 02:31:30|5442.86|5442.26|5442.49|5441.89|5442.99|5442.39|5442.49|5441.89|26
1721874700000|2024-07-25 02:31:40|5442.36|5441.76|5442.24|5441.64|5442.36|5441.76|5442.24|5441.64|16
1721874710000|2024-07-25 02:31:50|5442.49|5441.89|5442.24|5441.64|5442.49|5441.89|5442.24|5441.64|22
1721874720000|2024-07-25 02:32:00|5442.49|5441.89|5442.49|5441.89|5442.49|5441.89|5442.24|5441.64|12
1721874730000|2024-07-25 02:32:10|5442.36|5441.76|5442.24|5441.64|5442.36|5441.76|5442.24|5441.64|1
1721874740000|2024-07-25 02:32:20|5442.36|5441.76|5442.49|5441.89|5442.49|5441.89|5442.24|5441.64|5
1721874750000|2024-07-25 02:32:30|5442.24|5441.64|5442.49|5441.89|5442.49|5441.89|5442.24|5441.64|17
1721874760000|2024-07-25 02:32:40|5441.99|5441.39|5442.24|5441.64|5442.24|5441.64|5441.99|5441.39|63
1721874770000|2024-07-25 02:32:50|5442.11|5441.51|5441.74|5441.14|5442.11|5441.51|5441.74|5441.14|62
1721874780000|2024-07-25 02:33:00|5441.49|5440.89|5441.49|5440.89|5441.49|5440.89|5441.49|5440.89|27
1721874790000|2024-07-25 02:33:10|5441.24|5440.64|5441.74|5441.14|5441.74|5441.14|5440.99|5440.39|111
1721874800000|2024-07-25 02:33:20|5441.49|5440.89|5440.99|5440.39|5441.61|5441.01|5440.24|5439.64|466
1721874810000|2024-07-25 02:33:30|5441.11|5440.51|5439.99|5439.39|5441.24|5440.64|5439.99|5439.39|112
1721874820000|2024-07-25 02:33:40|5439.74|5439.14|5438.36|5437.76|5439.99|5439.39|5438.24|5437.64|318
1721874830000|2024-07-25 02:33:50|5438.24|5437.64|5439.99|5439.39|5439.99|5439.39|5438.24|5437.64|62
1721874840000|2024-07-25 02:34:00|5439.86|5439.26|5439.74|5439.14|5440.74|5440.14|5439.74|5439.14|154
1721874850000|2024-07-25 02:34:10|5439.61|5439.01|5438.74|5438.14|5439.61|5439.01|5438.49|5437.89|138
1721874860000|2024-07-25 02:34:20|5438.99|5438.39|5439.24|5438.64|5439.24|5438.64|5438.99|5438.39|59
1721874870000|2024-07-25 02:34:30|5439.36|5438.76|5438.99|5438.39|5439.49|5438.89|5438.86|5438.26|49
1721874880000|2024-07-25 02:34:40|5438.74|5438.14|5438.86|5438.26|5438.99|5438.39|5438.74|5438.14|27
1721874890000|2024-07-25 02:34:50|5438.74|5438.14|5439.24|5438.64|5439.24|5438.64|5438.74|5438.14|31
1721874900000|2024-07-25 02:35:00|5439.36|5438.76|5439.74|5439.14|5439.74|5439.14|5439.24|5438.64|49
1721874910000|2024-07-25 02:35:10|5439.61|5439.01|5439.99|5439.39|5439.99|5439.39|5439.49|5438.89|27
1721874920000|2024-07-25 02:35:20|5439.86|5439.26|5439.74|5439.14|5439.86|5439.26|5439.74|5439.14|46
1721874930000|2024-07-25 02:35:30|5439.86|5439.26|5439.49|5438.89|5439.99|5439.39|5438.99|5438.39|53
1721874940000|2024-07-25 02:35:40|5439.36|5438.76|5439.24|5438.64|5439.49|5438.89|5439.24|5438.64|34
1721874950000|2024-07-25 02:35:50|5439.36|5438.76|5439.11|5438.51|5439.49|5438.89|5438.99|5438.39|16
1721874960000|2024-07-25 02:36:00|5439.24|5438.64|5439.49|5438.89|5439.49|5438.89|5438.99|5438.39|47
1721874970000|2024-07-25 02:36:10|5439.36|5438.76|5439.24|5438.64|5439.49|5438.89|5439.24|5438.64|29
1721874980000|2024-07-25 02:36:20|5438.99|5438.39|5438.74|5438.14|5438.99|5438.39|5438.49|5437.89|20
1721874990000|2024-07-25 02:36:30|5438.99|5438.39|5438.49|5437.89|5438.99|5438.39|5438.24|5437.64|42
1721875000000|2024-07-25 02:36:40|5438.74|5438.14|5438.24|5437.64|5438.74|5438.14|5438.24|5437.64|39
1721875010000|2024-07-25 02:36:50|5438.49|5437.89|5437.99|5437.39|5438.49|5437.89|5437.99|5437.39|34
1721875020000|2024-07-25 02:37:00|5437.86|5437.26|5435.99|5435.39|5438.24|5437.64|5435.99|5435.39|214
1721875030000|2024-07-25 02:37:10|5436.49|5435.89|5436.74|5436.14|5436.74|5436.14|5435.86|5435.26|147
1721875040000|2024-07-25 02:37:20|5436.49|5435.89|5436.74|5436.14|5436.99|5436.39|5436.49|5435.89|70
1721875050000|2024-07-25 02:37:30|5436.49|5435.89|5436.36|5435.76|5436.74|5436.14|5436.24|5435.64|43
1721875060000|2024-07-25 02:37:40|5436.24|5435.64|5436.49|5435.89|5436.49|5435.89|5436.11|5435.51|27
1721875070000|2024-07-25 02:37:50|5436.36|5435.76|5436.74|5436.14|5436.74|5436.14|5436.24|5435.64|37
1721875080000|2024-07-25 02:38:00|5436.86|5436.26|5436.74|5436.14|5437.49|5436.89|5436.74|5436.14|66
1721875090000|2024-07-25 02:38:10|5436.86|5436.26|5436.24|5435.64|5436.99|5436.39|5435.99|5435.39|99
1721875100000|2024-07-25 02:38:20|5436.49|5435.89|5436.49|5435.89|5436.74|5436.14|5436.24|5435.64|66
1721875110000|2024-07-25 02:38:30|5436.74|5436.14|5436.99|5436.39|5436.99|5436.39|5436.49|5435.89|36
1721875120000|2024-07-25 02:38:40|5437.24|5436.64|5437.24|5436.64|5437.24|5436.64|5436.99|5436.39|34
1721875130000|2024-07-25 02:38:50|5437.11|5436.51|5437.24|5436.64|5437.24|5436.64|5436.99|5436.39|41
1721875140000|2024-07-25 02:39:00|5437.36|5436.76|5437.49|5436.89|5437.74|5437.14|5437.36|5436.76|42
1721875150000|2024-07-25 02:39:10|5437.61|5437.01|5437.74|5437.14|5438.24|5437.64|5437.61|5437.01|157
1721875160000|2024-07-25 02:39:20|5437.86|5437.26|5437.99|5437.39|5437.99|5437.39|5437.86|5437.26|27
1721875170000|2024-07-25 02:39:30|5437.74|5437.14|5437.49|5436.89|5437.86|5437.26|5437.49|5436.89|23
1721875180000|2024-07-25 02:39:40|5437.61|5437.01|5437.49|5436.89|5437.61|5437.01|5437.24|5436.64|19
1721875190000|2024-07-25 02:39:50|5437.36|5436.76|5437.11|5436.51|5437.49|5436.89|5436.99|5436.39|16
1721875200000|2024-07-25 02:40:00|5437.24|5436.64|5436.74|5436.14|5437.49|5436.89|5436.74|5436.14|94
1721875210000|2024-07-25 02:40:10|5436.99|5436.39|5437.24|5436.64|5437.24|5436.64|5436.74|5436.14|35
1721875220000|2024-07-25 02:40:20|5437.11|5436.51|5437.24|5436.64|5437.24|5436.64|5436.99|5436.39|7
1721875230000|2024-07-25 02:40:30|5437.11|5436.51|5436.74|5436.14|5437.11|5436.51|5436.74|5436.14|20
1721875240000|2024-07-25 02:40:40|5436.49|5435.89|5436.74|5436.14|5436.74|5436.14|5436.49|5435.89|18
1721875250000|2024-07-25 02:40:50|5436.61|5436.01|5436.74|5436.14|5436.99|5436.39|5436.49|5435.89|78
1721875260000|2024-07-25 02:41:00|||||||||14
1721875270000|2024-07-25 02:41:10|5436.49|5435.89|5436.99|5436.39|5436.99|5436.39|5436.49|5435.89|36
1721875280000|2024-07-25 02:41:20|5437.24|5436.64|5437.49|5436.89|5437.49|5436.89|5436.99|5436.39|21
1721875290000|2024-07-25 02:41:30|5437.36|5436.76|5437.49|5436.89|5437.49|5436.89|5437.24|5436.64|54
1721875300000|2024-07-25 02:41:40|5437.74|5437.14|5437.74|5437.14|5437.74|5437.14|5437.74|5437.14|18
1721875310000|2024-07-25 02:41:50|5437.86|5437.26|5437.74|5437.14|5437.99|5437.39|5437.74|5437.14|19
1721875320000|2024-07-25 02:42:00|5437.61|5437.01|5436.74|5436.14|5437.61|5437.01|5436.74|5436.14|48
1721875330000|2024-07-25 02:42:10|5436.86|5436.26|5436.99|5436.39|5436.99|5436.39|5436.74|5436.14|16
1721875340000|2024-07-25 02:42:20|5437.24|5436.64|5437.24|5436.64|5437.24|5436.64|5437.24|5436.64|49
1721875350000|2024-07-25 02:42:30|5437.11|5436.51|5436.99|5436.39|5437.11|5436.51|5436.99|5436.39|6
1721875360000|2024-07-25 02:42:40|5436.86|5436.26|5436.74|5436.14|5436.99|5436.39|5436.74|5436.14|10
1721875370000|2024-07-25 02:42:50|5436.99|5436.39|5437.24|5436.64|5437.24|5436.64|5436.99|5436.39|10
1721875380000|2024-07-25 02:43:00|5437.36|5436.76|5437.36|5436.76|5437.36|5436.76|5437.36|5436.76|4
1721875390000|2024-07-25 02:43:10|5437.49|5436.89|5437.49|5436.89|5437.74|5437.14|5437.49|5436.89|54
1721875400000|2024-07-25 02:43:20|5437.61|5437.01|5437.49|5436.89|5437.74|5437.14|5437.49|5436.89|6
1721875410000|2024-07-25 02:43:30|5437.24|5436.64|5437.24|5436.64|5437.24|5436.64|5437.24|5436.64|15
1721875420000|2024-07-25 02:43:40|5437.36|5436.76|5437.24|5436.64|5437.36|5436.76|5437.24|5436.64|18
1721875430000|2024-07-25 02:43:50|||||||||7
1721875440000|2024-07-25 02:44:00|5437.11|5436.51|5437.24|5436.64|5437.24|5436.64|5436.99|5436.39|14
1721875450000|2024-07-25 02:44:10|5436.99|5436.39|5437.24|5436.64|5437.36|5436.76|5436.99|5436.39|44
1721875460000|2024-07-25 02:44:20|5437.11|5436.51|5436.99|5436.39|5437.24|5436.64|5436.74|5436.14|9
1721875470000|2024-07-25 02:44:30|5436.86|5436.26|5436.49|5435.89|5436.86|5436.26|5436.49|5435.89|37
1721875480000|2024-07-25 02:44:40|5436.36|5435.76|5436.74|5436.14|5436.99|5436.39|5436.24|5435.64|57
1721875490000|2024-07-25 02:44:50|5436.86|5436.26|5437.24|5436.64|5437.24|5436.64|5436.86|5436.26|40
1721875500000|2024-07-25 02:45:00|5437.49|5436.89|5437.49|5436.89|5437.49|5436.89|5437.49|5436.89|8
1721875510000|2024-07-25 02:45:10|5437.24|5436.64|5437.24|5436.64|5437.24|5436.64|5436.99|5436.39|27
1721875520000|2024-07-25 02:45:20|5437.36|5436.76|5437.49|5436.89|5437.61|5437.01|5437.36|5436.76|71
1721875530000|2024-07-25 02:45:30|5437.61|5437.01|5437.74|5437.14|5437.74|5437.14|5437.61|5437.01|21
1721875540000|2024-07-25 02:45:40|5437.49|5436.89|5437.49|5436.89|5437.49|5436.89|5437.24|5436.64|48
1721875550000|2024-07-25 02:45:50|5437.61|5437.01|5437.49|5436.89|5437.61|5437.01|5437.49|5436.89|21
1721875560000|2024-07-25 02:46:00|5437.24|5436.64|5436.99|5436.39|5437.24|5436.64|5436.99|5436.39|16
1721875570000|2024-07-25 02:46:10|5436.86|5436.26|5436.74|5436.14|5436.86|5436.26|5436.49|5435.89|44
1721875580000|2024-07-25 02:46:20|5436.86|5436.26|5436.99|5436.39|5436.99|5436.39|5436.74|5436.14|88
1721875590000|2024-07-25 02:46:30|5436.74|5436.14|5436.74|5436.14|5436.99|5436.39|5436.49|5435.89|40
1721875600000|2024-07-25 02:46:40|5436.86|5436.26|5436.99|5436.39|5436.99|5436.39|5436.86|5436.26|6
1721875610000|2024-07-25 02:46:50|5436.74|5436.14|5436.74|5436.14|5436.74|5436.14|5436.74|5436.14|19
1721875620000|2024-07-25 02:47:00|5436.99|5436.39|5436.36|5435.76|5436.99|5436.39|5436.36|5435.76|61
1721875630000|2024-07-25 02:47:10|5436.49|5435.89|5436.49|5435.89|5436.49|5435.89|5436.49|5435.89|3
1721875640000|2024-07-25 02:47:20|5436.74|5436.14|5436.74|5436.14|5436.74|5436.14|5436.74|5436.14|8
1721875650000|2024-07-25 02:47:30|5436.61|5436.01|5436.74|5436.14|5436.74|5436.14|5436.49|5435.89|41
1721875660000|2024-07-25 02:47:40|5436.99|5436.39|5436.99|5436.39|5436.99|5436.39|5436.99|5436.39|12
1721875670000|2024-07-25 02:47:50|5436.86|5436.26|5436.24|5435.64|5436.86|5436.26|5436.24|5435.64|70
1721875680000|2024-07-25 02:48:00|5435.99|5435.39|5435.99|5435.39|5436.24|5435.64|5435.99|5435.39|106
1721875690000|2024-07-25 02:48:10|5435.86|5435.26|5435.99|5435.39|5435.99|5435.39|5435.86|5435.26|72
1721875700000|2024-07-25 02:48:20|5435.86|5435.26|5435.24|5434.64|5435.86|5435.26|5435.24|5434.64|181
1721875710000|2024-07-25 02:48:30|5435.36|5434.76|5433.49|5432.89|5435.36|5434.76|5433.49|5432.89|299
1721875720000|2024-07-25 02:48:40|5433.99|5433.39|5433.74|5433.14|5433.99|5433.39|5432.99|5432.39|271
1721875730000|2024-07-25 02:48:50|5433.86|5433.26|5433.49|5432.89|5434.24|5433.64|5433.49|5432.89|104
1721875740000|2024-07-25 02:49:00|5433.61|5433.01|5433.99|5433.39|5434.11|5433.51|5433.61|5433.01|42
1721875750000|2024-07-25 02:49:10|5434.24|5433.64|5433.99|5433.39|5434.24|5433.64|5433.99|5433.39|27
1721875760000|2024-07-25 02:49:20|5434.24|5433.64|5434.49|5433.89|5434.49|5433.89|5433.99|5433.39|35
1721875770000|2024-07-25 02:49:30|5434.74|5434.14|5434.49|5433.89|5434.74|5434.14|5434.49|5433.89|45
1721875780000|2024-07-25 02:49:40|5434.36|5433.76|5434.49|5433.89|5434.49|5433.89|5433.99|5433.39|42
1721875790000|2024-07-25 02:49:50|5434.24|5433.64|5434.49|5433.89|5434.49|5433.89|5434.24|5433.64|16
1721875800000|2024-07-25 02:50:00|5434.24|5433.64|5434.49|5433.89|5434.49|5433.89|5434.24|5433.64|13
1721875810000|2024-07-25 02:50:10|5434.24|5433.64|5435.24|5434.64|5435.24|5434.64|5434.24|5433.64|60
1721875820000|2024-07-25 02:50:20|||||||||4
1721875830000|2024-07-25 02:50:30|||||||||7
1721875840000|2024-07-25 02:50:40|5435.49|5434.89|5435.99|5435.39|5435.99|5435.39|5435.49|5434.89|45
1721875850000|2024-07-25 02:50:50|||||||||29
1721875860000|2024-07-25 02:51:00|5435.86|5435.26|5435.74|5435.14|5435.99|5435.39|5435.74|5435.14|15
1721875870000|2024-07-25 02:51:10|5435.86|5435.26|5435.24|5434.64|5435.99|5435.39|5435.24|5434.64|28
1721875880000|2024-07-25 02:51:20|5434.99|5434.39|5434.74|5434.14|5434.99|5434.39|5434.49|5433.89|39
1721875890000|2024-07-25 02:51:30|5434.99|5434.39|5434.99|5434.39|5434.99|5434.39|5434.99|5434.39|14
1721875900000|2024-07-25 02:51:40|5434.86|5434.26|5434.74|5434.14|5434.99|5434.39|5434.74|5434.14|33
1721875920000|2024-07-25 02:52:00|5434.86|5434.26|5434.99|5434.39|5434.99|5434.39|5434.74|5434.14|32
1721875940000|2024-07-25 02:52:20|5434.86|5434.26|5434.74|5434.14|5434.99|5434.39|5434.74|5434.14|23
1721875950000|2024-07-25 02:52:30|5434.86|5434.26|5434.99|5434.39|5434.99|5434.39|5434.86|5434.26|7
1721875960000|2024-07-25 02:52:40|5434.86|5434.26|5434.74|5434.14|5434.99|5434.39|5434.74|5434.14|11
1721875970000|2024-07-25 02:52:50|5434.99|5434.39|5434.99|5434.39|5434.99|5434.39|5434.74|5434.14|14
1721875980000|2024-07-25 02:53:00|5434.74|5434.14|5434.74|5434.14|5434.74|5434.14|5434.74|5434.14|3
1721875990000|2024-07-25 02:53:10|5434.86|5434.26|5434.99|5434.39|5434.99|5434.39|5434.86|5434.26|64
1721876010000|2024-07-25 02:53:30|5434.49|5433.89|5434.49|5433.89|5434.49|5433.89|5434.24|5433.64|79
1721876020000|2024-07-25 02:53:40|5434.61|5434.01|5434.61|5434.01|5434.74|5434.14|5434.49|5433.89|20
1721876030000|2024-07-25 02:53:50|5434.74|5434.14|5434.99|5434.39|5434.99|5434.39|5434.74|5434.14|7
1721876040000|2024-07-25 02:54:00|5434.86|5434.26|5434.99|5434.39|5434.99|5434.39|5434.74|5434.14|8
1721876050000|2024-07-25 02:54:10|5434.86|5434.26|5434.74|5434.14|5434.86|5434.26|5434.74|5434.14|6
1721876060000|2024-07-25 02:54:20|5434.49|5433.89|5434.49|5433.89|5434.49|5433.89|5434.24|5433.64|20
1721876070000|2024-07-25 02:54:30|5434.24|5433.64|5434.24|5433.64|5434.24|5433.64|5434.24|5433.64|26
1721876080000|2024-07-25 02:54:40|5434.36|5433.76|5434.24|5433.64|5434.49|5433.89|5434.24|5433.64|16
1721876090000|2024-07-25 02:54:50|5433.99|5433.39|5433.74|5433.14|5433.99|5433.39|5433.74|5433.14|56
1721876100000|2024-07-25 02:55:00|5433.86|5433.26|5434.24|5433.64|5434.24|5433.64|5433.74|5433.14|37
1721876110000|2024-07-25 02:55:10|5433.99|5433.39|5434.24|5433.64|5434.24|5433.64|5433.99|5433.39|29
1721876120000|2024-07-25 02:55:20|5434.11|5433.51|5433.99|5433.39|5434.24|5433.64|5433.99|5433.39|53
1721876130000|2024-07-25 02:55:30|||||||||14
1721876140000|2024-07-25 02:55:40|5433.74|5433.14|5433.99|5433.39|5433.99|5433.39|5433.74|5433.14|66
1721876150000|2024-07-25 02:55:50|5434.11|5433.51|5434.24|5433.64|5434.24|5433.64|5434.11|5433.51|14
1721876160000|2024-07-25 02:56:00|5434.36|5433.76|5434.36|5433.76|5434.49|5433.89|5434.24|5433.64|55
1721876170000|2024-07-25 02:56:10|5434.49|5433.89|5434.24|5433.64|5434.49|5433.89|5434.24|5433.64|75
1721876180000|2024-07-25 02:56:20|||||||||5
1721876190000|2024-07-25 02:56:30|5434.11|5433.51|5433.99|5433.39|5434.24|5433.64|5433.99|5433.39|14
1721876200000|2024-07-25 02:56:40|5434.24|5433.64|5434.49|5433.89|5434.49|5433.89|5434.24|5433.64|8
1721876210000|2024-07-25 02:56:50|5434.74|5434.14|5435.24|5434.64|5435.24|5434.64|5434.74|5434.14|31
1721876220000|2024-07-25 02:57:00|5434.99|5434.39|5434.74|5434.14|5435.24|5434.64|5434.74|5434.14|45
1721876230000|2024-07-25 02:57:10|5434.86|5434.26|5434.74|5434.14|5434.99|5434.39|5434.74|5434.14|25
1721876240000|2024-07-25 02:57:20|5434.86|5434.26|5434.99|5434.39|5435.24|5434.64|5434.86|5434.26|18
1721876250000|2024-07-25 02:57:30|5435.11|5434.51|5434.99|5434.39|5435.24|5434.64|5434.99|5434.39|13
1721876260000|2024-07-25 02:57:40|5434.74|5434.14|5434.99|5434.39|5435.11|5434.51|5434.74|5434.14|42
1721876270000|2024-07-25 02:57:50|5435.24|5434.64|5435.24|5434.64|5435.24|5434.64|5435.24|5434.64|5
1721876280000|2024-07-25 02:58:00|5434.99|5434.39|5434.99|5434.39|5434.99|5434.39|5434.74|5434.14|26
1721876290000|2024-07-25 02:58:10|5434.74|5434.14|5434.74|5434.14|5434.74|5434.14|5434.74|5434.14|21
1721876300000|2024-07-25 02:58:20|5434.86|5434.26|5435.24|5434.64|5435.24|5434.64|5434.86|5434.26|9
1721876310000|2024-07-25 02:58:30|5435.11|5434.51|5435.24|5434.64|5435.24|5434.64|5435.11|5434.51|19
1721876320000|2024-07-25 02:58:40|5434.99|5434.39|5434.99|5434.39|5434.99|5434.39|5434.99|5434.39|13
1721876330000|2024-07-25 02:58:50|5434.86|5434.26|5434.99|5434.39|5434.99|5434.39|5434.74|5434.14|18
1721876340000|2024-07-25 02:59:00|5435.24|5434.64|5435.24|5434.64|5435.24|5434.64|5435.11|5434.51|8
1721876350000|2024-07-25 02:59:10|5435.11|5434.51|5435.24|5434.64|5435.24|5434.64|5434.99|5434.39|8
1721876370000|2024-07-25 02:59:30|5435.49|5434.89|5435.49|5434.89|5435.49|5434.89|5435.24|5434.64|14
1721876380000|2024-07-25 02:59:40|5435.61|5435.01|5435.49|5434.89|5435.74|5435.14|5435.49|5434.89|23
1721876390000|2024-07-25 02:59:50|5435.36|5434.76|5435.24|5434.64|5435.36|5434.76|5435.24|5434.64|12
1721876400000|2024-07-25 03:00:00|5435.49|5434.89|5435.74|5435.14|5435.99|5435.39|5435.49|5434.89|110
1721876410000|2024-07-25 03:00:10|5435.86|5435.26|5435.86|5435.26|5435.86|5435.26|5435.86|5435.26|1
1721876420000|2024-07-25 03:00:20|5435.99|5435.39|5435.49|5434.89|5435.99|5435.39|5435.49|5434.89|27
1721876430000|2024-07-25 03:00:30|5435.61|5435.01|5435.99|5435.39|5435.99|5435.39|5435.49|5434.89|21
1721876440000|2024-07-25 03:00:40|5436.24|5435.64|5436.24|5435.64|5436.24|5435.64|5436.24|5435.64|11
1721876450000|2024-07-25 03:00:50|5436.36|5435.76|5437.24|5436.64|5437.24|5436.64|5436.36|5435.76|79
1721876460000|2024-07-25 03:01:00|5437.11|5436.51|5436.74|5436.14|5437.11|5436.51|5436.74|5436.14|44
1721876470000|2024-07-25 03:01:10|5436.86|5436.26|5436.49|5435.89|5436.99|5436.39|5436.49|5435.89|27
1721876480000|2024-07-25 03:01:20|5436.36|5435.76|5436.49|5435.89|5436.74|5436.14|5436.24|5435.64|76
1721876490000|2024-07-25 03:01:30|5436.61|5436.01|5436.99|5436.39|5436.99|5436.39|5436.49|5435.89|97
1721876500000|2024-07-25 03:01:40|5437.24|5436.64|5436.99|5436.39|5437.24|5436.64|5436.86|5436.26|19
1721876510000|2024-07-25 03:01:50|5436.86|5436.26|5436.74|5436.14|5436.86|5436.26|5436.74|5436.14|11
1721876520000|2024-07-25 03:02:00|5436.61|5436.01|5436.49|5435.89|5436.61|5436.01|5436.49|5435.89|70
1721876530000|2024-07-25 03:02:10|5436.74|5436.14|5436.99|5436.39|5436.99|5436.39|5436.74|5436.14|26
1721876540000|2024-07-25 03:02:20|5436.86|5436.26|5436.74|5436.14|5436.86|5436.26|5436.74|5436.14|7
1721876550000|2024-07-25 03:02:30|||||||||2
1721876560000|2024-07-25 03:02:40|5436.86|5436.26|5437.24|5436.64|5437.24|5436.64|5436.86|5436.26|15
1721876570000|2024-07-25 03:02:50|5437.36|5436.76|5437.24|5436.64|5437.36|5436.76|5437.24|5436.64|19
1721876580000|2024-07-25 03:03:00|5437.11|5436.51|5437.24|5436.64|5437.24|5436.64|5437.11|5436.51|23
1721876590000|2024-07-25 03:03:10|||||||||1
1721876600000|2024-07-25 03:03:20|||||||||4
1721876610000|2024-07-25 03:03:30|5437.49|5436.89|5437.74|5437.14|5437.74|5437.14|5437.24|5436.64|58
1721876620000|2024-07-25 03:03:40|5437.49|5436.89|5437.24|5436.64|5437.49|5436.89|5437.24|5436.64|62
1721876630000|2024-07-25 03:03:50|5436.99|5436.39|5436.99|5436.39|5436.99|5436.39|5436.86|5436.26|66
1721876640000|2024-07-25 03:04:00|5437.11|5436.51|5437.24|5436.64|5437.24|5436.64|5436.99|5436.39|22
1721876650000|2024-07-25 03:04:10|5437.36|5436.76|5437.24|5436.64|5437.36|5436.76|5437.24|5436.64|23
1721876660000|2024-07-25 03:04:20|5437.11|5436.51|5436.99|5436.39|5437.11|5436.51|5436.99|5436.39|17
1721876670000|2024-07-25 03:04:30|||||||||1
1721876680000|2024-07-25 03:04:40|5436.86|5436.26|5437.24|5436.64|5437.24|5436.64|5436.74|5436.14|23
1721876690000|2024-07-25 03:04:50|5437.11|5436.51|5436.99|5436.39|5437.11|5436.51|5436.99|5436.39|6
1721876700000|2024-07-25 03:05:00|5437.11|5436.51|5436.99|5436.39|5437.24|5436.64|5436.99|5436.39|28
1721876710000|2024-07-25 03:05:10|5437.11|5436.51|5437.24|5436.64|5437.24|5436.64|5437.11|5436.51|4
1721876720000|2024-07-25 03:05:20|5437.36|5436.76|5437.49|5436.89|5437.49|5436.89|5437.24|5436.64|21
1721876730000|2024-07-25 03:05:30|5437.61|5437.01|5437.74|5437.14|5437.74|5437.14|5437.61|5437.01|92
1721876740000|2024-07-25 03:05:40|5437.99|5437.39|5438.24|5437.64|5438.24|5437.64|5437.99|5437.39|49
1721876750000|2024-07-25 03:05:50|5438.11|5437.51|5438.24|5437.64|5438.24|5437.64|5437.99|5437.39|8
1721876760000|2024-07-25 03:06:00|5438.49|5437.89|5438.24|5437.64|5438.49|5437.89|5438.24|5437.64|57
1721876770000|2024-07-25 03:06:10|5438.36|5437.76|5437.99|5437.39|5438.49|5437.89|5437.74|5437.14|126
1721876780000|2024-07-25 03:06:20|5438.11|5437.51|5438.24|5437.64|5438.36|5437.76|5438.11|5437.51|28
1721876790000|2024-07-25 03:06:30|5438.49|5437.89|5438.74|5438.14|5438.74|5438.14|5438.49|5437.89|24
1721876800000|2024-07-25 03:06:40|5438.86|5438.26|5438.74|5438.14|5438.86|5438.26|5438.74|5438.14|6
1721876810000|2024-07-25 03:06:50|5438.86|5438.26|5438.74|5438.14|5438.99|5438.39|5438.74|5438.14|8
1721876820000|2024-07-25 03:07:00|5438.49|5437.89|5438.24|5437.64|5438.49|5437.89|5438.24|5437.64|96
1721876830000|2024-07-25 03:07:10|5438.36|5437.76|5437.99|5437.39|5438.36|5437.76|5437.99|5437.39|37
1721876840000|2024-07-25 03:07:20|5438.11|5437.51|5438.24|5437.64|5438.24|5437.64|5438.11|5437.51|17
1721876850000|2024-07-25 03:07:30|5438.36|5437.76|5438.49|5437.89|5438.49|5437.89|5438.36|5437.76|9
1721876860000|2024-07-25 03:07:40|5438.61|5438.01|5438.74|5438.14|5438.74|5438.14|5438.61|5438.01|6
1721876870000|2024-07-25 03:07:50|5438.61|5438.01|5438.74|5438.14|5438.74|5438.14|5438.49|5437.89|13
1721876880000|2024-07-25 03:08:00|5438.61|5438.01|5438.74|5438.14|5438.74|5438.14|5438.49|5437.89|16
1721876890000|2024-07-25 03:08:10|5438.49|5437.89|5438.74|5438.14|5438.74|5438.14|5438.49|5437.89|10
1721876900000|2024-07-25 03:08:20|||||||||2
1721876910000|2024-07-25 03:08:30|||||||||2
1721876920000|2024-07-25 03:08:40|5438.99|5438.39|5438.99|5438.39|5439.24|5438.64|5438.99|5438.39|48
1721876930000|2024-07-25 03:08:50|5438.74|5438.14|5438.74|5438.14|5438.74|5438.14|5438.74|5438.14|7
1721876940000|2024-07-25 03:09:00|5438.49|5437.89|5438.24|5437.64|5438.49|5437.89|5438.24|5437.64|98
1721876950000|2024-07-25 03:09:10|5438.49|5437.89|5438.74|5438.14|5438.74|5438.14|5438.49|5437.89|37
1721876960000|2024-07-25 03:09:20|5438.99|5438.39|5439.11|5438.51|5439.11|5438.51|5438.99|5438.39|14
1721876970000|2024-07-25 03:09:30|5438.99|5438.39|5438.99|5438.39|5438.99|5438.39|5438.86|5438.26|53
1721876980000|2024-07-25 03:09:40|5438.74|5438.14|5438.74|5438.14|5438.74|5438.14|5438.74|5438.14|62
1721876990000|2024-07-25 03:09:50|5438.86|5438.26|5439.24|5438.64|5439.24|5438.64|5438.86|5438.26|28
1721877000000|2024-07-25 03:10:00|5438.99|5438.39|5438.74|5438.14|5438.99|5438.39|5438.74|5438.14|18
1721877010000|2024-07-25 03:10:10|5438.49|5437.89|5438.74|5438.14|5438.74|5438.14|5438.49|5437.89|20
1721877020000|2024-07-25 03:10:20|5438.61|5438.01|5438.61|5438.01|5438.74|5438.14|5438.49|5437.89|16
1721877030000|2024-07-25 03:10:30|5438.74|5438.14|5438.74|5438.14|5438.74|5438.14|5438.61|5438.01|13
1721877040000|2024-07-25 03:10:40|5438.61|5438.01|5438.49|5437.89|5438.61|5438.01|5438.49|5437.89|10
1721877060000|2024-07-25 03:11:00|5438.74|5438.14|5438.74|5438.14|5438.74|5438.14|5438.74|5438.14|19
1721877070000|2024-07-25 03:11:10|5438.86|5438.26|5438.99|5438.39|5438.99|5438.39|5438.74|5438.14|15
1721877080000|2024-07-25 03:11:20|5438.86|5438.26|5438.86|5438.26|5438.99|5438.39|5438.74|5438.14|5
1721877090000|2024-07-25 03:11:30|5438.99|5438.39|5438.99|5438.39|5438.99|5438.39|5438.99|5438.39|1
1721877100000|2024-07-25 03:11:40|5438.86|5438.26|5438.74|5438.14|5438.86|5438.26|5438.74|5438.14|9
1721877110000|2024-07-25 03:11:50|5438.61|5438.01|5438.49|5437.89|5438.61|5438.01|5438.49|5437.89|8
1721877120000|2024-07-25 03:12:00|5438.36|5437.76|5438.24|5437.64|5438.36|5437.76|5438.24|5437.64|6
1721877130000|2024-07-25 03:12:10|5438.36|5437.76|5438.24|5437.64|5438.49|5437.89|5438.24|5437.64|10
1721877140000|2024-07-25 03:12:20|5438.49|5437.89|5438.49|5437.89|5438.49|5437.89|5438.49|5437.89|5
1721877150000|2024-07-25 03:12:30|5438.36|5437.76|5438.24|5437.64|5438.36|5437.76|5438.24|5437.64|5
1721877160000|2024-07-25 03:12:40|5438.11|5437.51|5437.99|5437.39|5438.24|5437.64|5437.99|5437.39|14
1721877170000|2024-07-25 03:12:50|5437.86|5437.26|5437.99|5437.39|5437.99|5437.39|5437.74|5437.14|28
1721877180000|2024-07-25 03:13:00|5438.11|5437.51|5437.99|5437.39|5438.11|5437.51|5437.99|5437.39|26
1721877190000|2024-07-25 03:13:10|5437.74|5437.14|5437.86|5437.26|5437.99|5437.39|5437.74|5437.14|34
1721877200000|2024-07-25 03:13:20|5437.99|5437.39|5437.99|5437.39|5437.99|5437.39|5437.86|5437.26|1
1721877220000|2024-07-25 03:13:40|5437.74|5437.14|5437.74|5437.14|5437.99|5437.39|5437.74|5437.14|13
1721877230000|2024-07-25 03:13:50|5437.86|5437.26|5437.99|5437.39|5437.99|5437.39|5437.86|5437.26|5
1721877240000|2024-07-25 03:14:00|5438.11|5437.51|5437.99|5437.39|5438.24|5437.64|5437.99|5437.39|13
1721877250000|2024-07-25 03:14:10|||||||||1
1721877260000|2024-07-25 03:14:20|5437.74|5437.14|5437.49|5436.89|5437.74|5437.14|5437.24|5436.64|44
1721877270000|2024-07-25 03:14:30|5437.74|5437.14|5437.24|5436.64|5437.74|5437.14|5437.24|5436.64|15
1721877280000|2024-07-25 03:14:40|5436.99|5436.39|5437.24|5436.64|5437.24|5436.64|5436.99|5436.39|23
1721877290000|2024-07-25 03:14:50|5437.36|5436.76|5437.49|5436.89|5437.49|5436.89|5437.24|5436.64|30
1721877300000|2024-07-25 03:15:00|||||||||2
1721877310000|2024-07-25 03:15:10|5437.61|5437.01|5437.49|5436.89|5437.74|5437.14|5437.49|5436.89|8
1721877320000|2024-07-25 03:15:20|5437.74|5437.14|5437.99|5437.39|5437.99|5437.39|5437.74|5437.14|11
1721877330000|2024-07-25 03:15:30|5438.24|5437.64|5438.11|5437.51|5438.24|5437.64|5437.99|5437.39|46
1721877340000|2024-07-25 03:15:40|5438.24|5437.64|5437.74|5437.14|5438.24|5437.64|5437.49|5436.89|28
1721877350000|2024-07-25 03:15:50|5437.61|5437.01|5437.74|5437.14|5437.74|5437.14|5437.61|5437.01|5
1721877360000|2024-07-25 03:16:00|||||||||2
1721877370000|2024-07-25 03:16:10|5437.86|5437.26|5437.99|5437.39|5437.99|5437.39|5437.86|5437.26|6
1721877380000|2024-07-25 03:16:20|||||||||1
1721877390000|2024-07-25 03:16:30|5438.11|5437.51|5438.24|5437.64|5438.24|5437.64|5438.11|5437.51|24
1721877400000|2024-07-25 03:16:40|5438.36|5437.76|5438.74|5438.14|5438.74|5438.14|5438.36|5437.76|25
1721877410000|2024-07-25 03:16:50|5438.86|5438.26|5438.99|5438.39|5438.99|5438.39|5438.86|5438.26|15
1721877420000|2024-07-25 03:17:00|||||||||19
1721877430000|2024-07-25 03:17:10|5438.86|5438.26|5438.99|5438.39|5438.99|5438.39|5438.74|5438.14|11
1721877440000|2024-07-25 03:17:20|5438.74|5438.14|5438.86|5438.26|5438.99|5438.39|5438.74|5438.14|15
1721877450000|2024-07-25 03:17:30|5438.74|5438.14|5438.99|5438.39|5439.24|5438.64|5438.74|5438.14|21
1721877470000|2024-07-25 03:17:50|5439.11|5438.51|5438.99|5438.39|5439.24|5438.64|5438.99|5438.39|17
1721877480000|2024-07-25 03:18:00|5439.11|5438.51|5438.74|5438.14|5439.11|5438.51|5438.74|5438.14|27
1721877490000|2024-07-25 03:18:10|5438.86|5438.26|5438.99|5438.39|5438.99|5438.39|5438.86|5438.26|22
1721877500000|2024-07-25 03:18:20|5439.24|5438.64|5439.24|5438.64|5439.24|5438.64|5438.99|5438.39|32
1721877510000|2024-07-25 03:18:30|5439.11|5438.51|5439.24|5438.64|5439.24|5438.64|5439.11|5438.51|20
1721877520000|2024-07-25 03:18:40|5439.11|5438.51|5439.24|5438.64|5439.24|5438.64|5438.99|5438.39|16
1721877540000|2024-07-25 03:19:00|5439.49|5438.89|5439.49|5438.89|5439.49|5438.89|5439.49|5438.89|10
1721877550000|2024-07-25 03:19:10|5439.36|5438.76|5439.49|5438.89|5439.49|5438.89|5439.24|5438.64|24
1721877560000|2024-07-25 03:19:20|5439.36|5438.76|5439.24|5438.64|5439.49|5438.89|5439.24|5438.64|18
1721877570000|2024-07-25 03:19:30|5439.36|5438.76|5439.24|5438.64|5439.49|5438.89|5439.24|5438.64|12
1721877580000|2024-07-25 03:19:40|5439.36|5438.76|5439.74|5439.14|5439.74|5439.14|5439.36|5438.76|72
1721877590000|2024-07-25 03:19:50|5439.49|5438.89|5439.49|5438.89|5439.49|5438.89|5439.49|5438.89|45
1721877600000|2024-07-25 03:20:00|5439.61|5439.01|5439.74|5439.14|5439.74|5439.14|5439.61|5439.01|25
1721877610000|2024-07-25 03:20:10|5439.86|5439.26|5440.49|5439.89|5440.99|5440.39|5439.86|5439.26|224
1721877620000|2024-07-25 03:20:20|5440.24|5439.64|5440.49|5439.89|5440.61|5440.01|5440.24|5439.64|52
1721877630000|2024-07-25 03:20:30|5440.24|5439.64|5440.24|5439.64|5440.24|5439.64|5440.24|5439.64|12
1721877640000|2024-07-25 03:20:40|5440.11|5439.51|5440.24|5439.64|5440.49|5439.89|5439.99|5439.39|19
1721877650000|2024-07-25 03:20:50|5440.36|5439.76|5440.49|5439.89|5440.74|5440.14|5440.36|5439.76|18
1721877660000|2024-07-25 03:21:00|5440.24|5439.64|5440.24|5439.64|5440.24|5439.64|5440.24|5439.64|17
1721877670000|2024-07-25 03:21:10|5440.49|5439.89|5440.49|5439.89|5440.99|5440.39|5440.49|5439.89|59
1721877680000|2024-07-25 03:21:20|5440.61|5440.01|5440.74|5440.14|5440.74|5440.14|5440.61|5440.01|8
1721877690000|2024-07-25 03:21:30|5440.99|5440.39|5440.86|5440.26|5440.99|5440.39|5440.74|5440.14|24
1721877700000|2024-07-25 03:21:40|5440.74|5440.14|5440.99|5440.39|5440.99|5440.39|5440.74|5440.14|16
1721877710000|2024-07-25 03:21:50|||||||||6
1721877720000|2024-07-25 03:22:00|5440.86|5440.26|5440.74|5440.14|5440.99|5440.39|5440.74|5440.14|13
1721877730000|2024-07-25 03:22:10|5440.49|5439.89|5440.74|5440.14|5440.74|5440.14|5440.49|5439.89|8
1721877740000|2024-07-25 03:22:20|||||||||9
1721877750000|2024-07-25 03:22:30|5440.86|5440.26|5440.99|5440.39|5441.11|5440.51|5440.74|5440.14|29
1721877760000|2024-07-25 03:22:40|5440.86|5440.26|5440.99|5440.39|5440.99|5440.39|5440.74|5440.14|18
1721877770000|2024-07-25 03:22:50|5440.86|5440.26|5440.99|5440.39|5440.99|5440.39|5440.74|5440.14|13
1721877780000|2024-07-25 03:23:00|5440.86|5440.26|5440.74|5440.14|5440.86|5440.26|5440.74|5440.14|3
1721877790000|2024-07-25 03:23:10|5440.86|5440.26|5440.99|5440.39|5440.99|5440.39|5440.86|5440.26|11
1721877800000|2024-07-25 03:23:20|5441.11|5440.51|5440.99|5440.39|5441.11|5440.51|5440.99|5440.39|8
1721877810000|2024-07-25 03:23:30|||||||||11
1721877820000|2024-07-25 03:23:40|5441.11|5440.51|5441.24|5440.64|5441.24|5440.64|5440.99|5440.39|16
1721877830000|2024-07-25 03:23:50|5441.49|5440.89|5441.24|5440.64|5441.49|5440.89|5441.24|5440.64|61
1721877840000|2024-07-25 03:24:00|||||||||2
1721877850000|2024-07-25 03:24:10|5441.36|5440.76|5441.49|5440.89|5441.49|5440.89|5441.36|5440.76|7
1721877860000|2024-07-25 03:24:20|5441.61|5441.01|5442.24|5441.64|5442.24|5441.64|5441.61|5441.01|100
1721877870000|2024-07-25 03:24:30|5442.49|5441.89|5442.24|5441.64|5442.49|5441.89|5442.24|5441.64|44
1721877880000|2024-07-25 03:24:40|5442.11|5441.51|5442.36|5441.76|5442.49|5441.89|5442.11|5441.51|17
1721877890000|2024-07-25 03:24:50|5442.24|5441.64|5442.24|5441.64|5442.24|5441.64|5442.24|5441.64|12
1721877900000|2024-07-25 03:25:00|5442.36|5441.76|5442.49|5441.89|5442.49|5441.89|5442.24|5441.64|68
1721877910000|2024-07-25 03:25:10|5442.36|5441.76|5442.24|5441.64|5442.49|5441.89|5442.24|5441.64|15
1721877920000|2024-07-25 03:25:20|5442.49|5441.89|5442.49|5441.89|5442.49|5441.89|5442.49|5441.89|13
1721877930000|2024-07-25 03:25:30|||||||||37
1721877940000|2024-07-25 03:25:40|5442.74|5442.14|5442.99|5442.39|5442.99|5442.39|5442.49|5441.89|36
1721877950000|2024-07-25 03:25:50|5443.11|5442.51|5443.24|5442.64|5443.36|5442.76|5443.11|5442.51|30
1721877960000|2024-07-25 03:26:00|5442.99|5442.39|5442.74|5442.14|5442.99|5442.39|5442.74|5442.14|38
1721877970000|2024-07-25 03:26:10|5442.86|5442.26|5442.99|5442.39|5442.99|5442.39|5442.86|5442.26|7
1721877980000|2024-07-25 03:26:20|5442.86|5442.26|5442.74|5442.14|5442.86|5442.26|5442.74|5442.14|17
1721877990000|2024-07-25 03:26:30|5442.99|5442.39|5442.99|5442.39|5442.99|5442.39|5442.99|5442.39|13
1721878000000|2024-07-25 03:26:40|5442.74|5442.14|5442.74|5442.14|5442.74|5442.14|5442.74|5442.14|8
1721878010000|2024-07-25 03:26:50|5442.49|5441.89|5442.49|5441.89|5442.74|5442.14|5442.49|5441.89|17
1721878020000|2024-07-25 03:27:00|5442.24|5441.64|5442.74|5442.14|5442.74|5442.14|5442.24|5441.64|31
1721878030000|2024-07-25 03:27:10|5442.99|5442.39|5442.99|5442.39|5442.99|5442.39|5442.99|5442.39|5
1721878040000|2024-07-25 03:27:20|5442.86|5442.26|5442.99|5442.39|5442.99|5442.39|5442.74|5442.14|23
1721878050000|2024-07-25 03:27:30|5442.86|5442.26|5442.99|5442.39|5442.99|5442.39|5442.86|5442.26|7
1721878060000|2024-07-25 03:27:40|5442.86|5442.26|5442.86|5442.26|5442.86|5442.26|5442.74|5442.14|4
1721878070000|2024-07-25 03:27:50|5442.74|5442.14|5442.74|5442.14|5442.74|5442.14|5442.74|5442.14|7
1721878080000|2024-07-25 03:28:00|5442.86|5442.26|5442.74|5442.14|5442.99|5442.39|5442.74|5442.14|16
1721878090000|2024-07-25 03:28:10|5442.86|5442.26|5442.86|5442.26|5442.99|5442.39|5442.86|5442.26|14
1721878100000|2024-07-25 03:28:20|5442.74|5442.14|5442.74|5442.14|5442.99|5442.39|5442.74|5442.14|13
1721878110000|2024-07-25 03:28:30|5442.86|5442.26|5442.99|5442.39|5442.99|5442.39|5442.86|5442.26|5
1721878120000|2024-07-25 03:28:40|5443.24|5442.64|5443.24|5442.64|5443.24|5442.64|5443.24|5442.64|20
1721878130000|2024-07-25 03:28:50|||||||||10
1721878140000|2024-07-25 03:29:00|5443.49|5442.89|5443.24|5442.64|5443.49|5442.89|5443.11|5442.51|33
1721878150000|2024-07-25 03:29:10|5442.99|5442.39|5443.24|5442.64|5443.24|5442.64|5442.99|5442.39|14
1721878160000|2024-07-25 03:29:20|5443.49|5442.89|5443.74|5443.14|5443.99|5443.39|5443.24|5442.64|106
1721878170000|2024-07-25 03:29:30|||||||||3
1721878180000|2024-07-25 03:29:40|||||||||7
1721878190000|2024-07-25 03:29:50|||||||||15
1721878200000|2024-07-25 03:30:00|5443.86|5443.26|5444.61|5444.01|5444.74|5444.14|5443.86|5443.26|174
1721878210000|2024-07-25 03:30:10|5444.74|5444.14|5445.24|5444.64|5445.49|5444.89|5444.49|5443.89|126
1721878220000|2024-07-25 03:30:20|5445.11|5444.51|5444.99|5444.39|5445.24|5444.64|5444.99|5444.39|70
1721878230000|2024-07-25 03:30:30|5444.86|5444.26|5444.99|5444.39|5445.24|5444.64|5444.86|5444.26|55
1721878240000|2024-07-25 03:30:40|5445.11|5444.51|5445.49|5444.89|5445.49|5444.89|5444.99|5444.39|42
1721878250000|2024-07-25 03:30:50|5445.99|5445.39|5445.49|5444.89|5445.99|5445.39|5445.49|5444.89|57
1721878260000|2024-07-25 03:31:00|5445.24|5444.64|5445.24|5444.64|5445.49|5444.89|5444.99|5444.39|53
1721878270000|2024-07-25 03:31:10|5445.36|5444.76|5445.61|5445.01|5445.74|5445.14|5445.24|5444.64|46
1721878280000|2024-07-25 03:31:20|5445.74|5445.14|5446.74|5446.14|5446.74|5446.14|5445.74|5445.14|164
1721878290000|2024-07-25 03:31:30|5446.49|5445.89|5446.61|5446.01|5446.74|5446.14|5446.49|5445.89|66
1721878300000|2024-07-25 03:31:40|5446.49|5445.89|5446.24|5445.64|5446.74|5446.14|5446.24|5445.64|49
1721878310000|2024-07-25 03:31:50|5445.99|5445.39|5445.99|5445.39|5446.24|5445.64|5445.99|5445.39|15
1721878320000|2024-07-25 03:32:00|5446.11|5445.51|5445.99|5445.39|5446.24|5445.64|5445.99|5445.39|11
1721878330000|2024-07-25 03:32:10|5445.86|5445.26|5445.74|5445.14|5445.99|5445.39|5445.61|5445.01|24
1721878340000|2024-07-25 03:32:20|5445.49|5444.89|5445.49|5444.89|5445.49|5444.89|5445.49|5444.89|9
1721878350000|2024-07-25 03:32:30|5445.24|5444.64|5445.49|5444.89|5445.49|5444.89|5445.24|5444.64|30
1721878360000|2024-07-25 03:32:40|||||||||2
1721878370000|2024-07-25 03:32:50|5445.61|5445.01|5445.74|5445.14|5445.74|5445.14|5445.61|5445.01|20
1721878380000|2024-07-25 03:33:00|5445.61|5445.01|5445.49|5444.89|5445.74|5445.14|5445.49|5444.89|16
1721878390000|2024-07-25 03:33:10|5445.24|5444.64|5445.24|5444.64|5445.36|5444.76|5444.99|5444.39|23
1721878400000|2024-07-25 03:33:20|5445.49|5444.89|5445.49|5444.89|5445.49|5444.89|5445.24|5444.64|14
1721878410000|2024-07-25 03:33:30|5445.36|5444.76|5445.24|5444.64|5445.49|5444.89|5445.24|5444.64|6
1721878420000|2024-07-25 03:33:40|5445.11|5444.51|5444.99|5444.39|5445.11|5444.51|5444.99|5444.39|22
1721878430000|2024-07-25 03:33:50|5444.86|5444.26|5444.61|5444.01|5444.86|5444.26|5444.49|5443.89|33
1721878440000|2024-07-25 03:34:00|5444.49|5443.89|5444.24|5443.64|5444.61|5444.01|5444.24|5443.64|29
1721878450000|2024-07-25 03:34:10|5444.11|5443.51|5444.24|5443.64|5444.24|5443.64|5443.99|5443.39|36
1721878470000|2024-07-25 03:34:30|5444.11|5443.51|5443.74|5443.14|5444.11|5443.51|5443.74|5443.14|41
1721878480000|2024-07-25 03:34:40|5443.49|5442.89|5443.74|5443.14|5443.74|5443.14|5443.49|5442.89|35
1721878500000|2024-07-25 03:35:00|5443.86|5443.26|5443.11|5442.51|5443.99|5443.39|5443.11|5442.51|51
1721878510000|2024-07-25 03:35:10|5442.99|5442.39|5443.49|5442.89|5443.49|5442.89|5442.74|5442.14|81
1721878520000|2024-07-25 03:35:20|5443.36|5442.76|5443.24|5442.64|5443.36|5442.76|5443.24|5442.64|31
1721878530000|2024-07-25 03:35:30|5443.49|5442.89|5443.49|5442.89|5443.74|5443.14|5443.49|5442.89|53
1721878540000|2024-07-25 03:35:40|5443.24|5442.64|5443.49|5442.89|5443.49|5442.89|5443.24|5442.64|42
1721878550000|2024-07-25 03:35:50|5443.61|5443.01|5443.74|5443.14|5443.74|5443.14|5443.49|5442.89|25
1721878560000|2024-07-25 03:36:00|5443.61|5443.01|5443.74|5443.14|5443.74|5443.14|5443.49|5442.89|18
1721878570000|2024-07-25 03:36:10|5443.86|5443.26|5443.99|5443.39|5443.99|5443.39|5443.74|5443.14|36
1721878580000|2024-07-25 03:36:20|5444.11|5443.51|5443.99|5443.39|5444.24|5443.64|5443.99|5443.39|30
1721878590000|2024-07-25 03:36:30|5443.86|5443.26|5443.99|5443.39|5443.99|5443.39|5443.74|5443.14|22
1721878600000|2024-07-25 03:36:40|||||||||28
1721878610000|2024-07-25 03:36:50|||||||||2
1721878630000|2024-07-25 03:37:10|5443.74|5443.14|5443.74|5443.14|5443.74|5443.14|5443.74|5443.14|17
1721878640000|2024-07-25 03:37:20|5443.86|5443.26|5443.99|5443.39|5443.99|5443.39|5443.86|5443.26|17
1721878650000|2024-07-25 03:37:30|5444.11|5443.51|5443.74|5443.14|5444.24|5443.64|5443.74|5443.14|27
1721878660000|2024-07-25 03:37:40|5443.49|5442.89|5443.36|5442.76|5443.49|5442.89|5443.11|5442.51|37
1721878670000|2024-07-25 03:37:50|5443.24|5442.64|5443.24|5442.64|5443.49|5442.89|5443.24|5442.64|33
1721878680000|2024-07-25 03:38:00|5443.36|5442.76|5443.24|5442.64|5443.49|5442.89|5442.99|5442.39|84
1721878690000|2024-07-25 03:38:10|5443.36|5442.76|5443.74|5443.14|5443.74|5443.14|5443.24|5442.64|33
1721878700000|2024-07-25 03:38:20|5443.61|5443.01|5443.49|5442.89|5443.61|5443.01|5443.36|5442.76|36
1721878710000|2024-07-25 03:38:30|5443.61|5443.01|5443.49|5442.89|5443.74|5443.14|5443.49|5442.89|12
1721878720000|2024-07-25 03:38:40|5443.61|5443.01|5443.99|5443.39|5443.99|5443.39|5443.61|5443.01|21
1721878730000|2024-07-25 03:38:50|5443.74|5443.14|5443.74|5443.14|5443.74|5443.14|5443.74|5443.14|13
1721878740000|2024-07-25 03:39:00|5443.86|5443.26|5444.24|5443.64|5444.24|5443.64|5443.86|5443.26|20
1721878750000|2024-07-25 03:39:10|5444.11|5443.51|5443.99|5443.39|5444.11|5443.51|5443.99|5443.39|16
1721878760000|2024-07-25 03:39:20|5444.11|5443.51|5443.99|5443.39|5444.11|5443.51|5443.99|5443.39|28
1721878770000|2024-07-25 03:39:30|5444.24|5443.64|5444.24|5443.64|5444.24|5443.64|5444.24|5443.64|3
1721878780000|2024-07-25 03:39:40|5444.11|5443.51|5444.36|5443.76|5444.49|5443.89|5444.11|5443.51|41
1721878790000|2024-07-25 03:39:50|5444.49|5443.89|5444.24|5443.64|5444.49|5443.89|5444.24|5443.64|6
1721878800000|2024-07-25 03:40:00|5444.36|5443.76|5444.24|5443.64|5444.36|5443.76|5444.24|5443.64|8
1721878810000|2024-07-25 03:40:10|5444.36|5443.76|5444.49|5443.89|5444.49|5443.89|5444.36|5443.76|7
1721878820000|2024-07-25 03:40:20|5444.61|5444.01|5443.99|5443.39|5444.61|5444.01|5443.99|5443.39|58
1721878830000|2024-07-25 03:40:30|5443.74|5443.14|5443.74|5443.14|5443.74|5443.14|5443.74|5443.14|6
1721878840000|2024-07-25 03:40:40|5443.99|5443.39|5444.49|5443.89|5444.49|5443.89|5443.99|5443.39|21
1721878850000|2024-07-25 03:40:50|5444.74|5444.14|5444.61|5444.01|5444.74|5444.14|5444.49|5443.89|46
1721878860000|2024-07-25 03:41:00|5444.74|5444.14|5444.36|5443.76|5444.74|5444.14|5444.24|5443.64|20
1721878870000|2024-07-25 03:41:10|5444.24|5443.64|5444.49|5443.89|5444.49|5443.89|5444.24|5443.64|8
1721878880000|2024-07-25 03:41:20|5444.36|5443.76|5444.24|5443.64|5444.36|5443.76|5444.24|5443.64|9
1721878890000|2024-07-25 03:41:30|5443.99|5443.39|5443.99|5443.39|5443.99|5443.39|5443.74|5443.14|31
1721878900000|2024-07-25 03:41:40|5443.86|5443.26|5443.99|5443.39|5443.99|5443.39|5443.74|5443.14|19
1721878910000|2024-07-25 03:41:50|5443.86|5443.26|5443.99|5443.39|5443.99|5443.39|5443.74|5443.14|31
1721878920000|2024-07-25 03:42:00|5443.86|5443.26|5443.74|5443.14|5443.86|5443.26|5443.74|5443.14|9
1721878940000|2024-07-25 03:42:20|5443.49|5442.89|5443.49|5442.89|5443.49|5442.89|5443.49|5442.89|17
1721878950000|2024-07-25 03:42:30|5443.61|5443.01|5443.49|5442.89|5443.61|5443.01|5443.49|5442.89|25
1721878960000|2024-07-25 03:42:40|||||||||1
1721878970000|2024-07-25 03:42:50|||||||||1
1721878980000|2024-07-25 03:43:00|5443.61|5443.01|5443.74|5443.14|5443.74|5443.14|5443.61|5443.01|10
1721878990000|2024-07-25 03:43:10|5443.61|5443.01|5443.49|5442.89|5443.61|5443.01|5443.24|5442.64|29
1721879000000|2024-07-25 03:43:20|5443.74|5443.14|5443.61|5443.01|5443.74|5443.14|5443.61|5443.01|13
1721879010000|2024-07-25 03:43:30|5443.74|5443.14|5443.24|5442.64|5443.74|5443.14|5443.24|5442.64|1
1721879020000|2024-07-25 03:43:40|5443.36|5442.76|5443.24|5442.64|5443.49|5442.89|5442.99|5442.39|20
1721879030000|2024-07-25 03:43:50|5443.36|5442.76|5443.49|5442.89|5443.49|5442.89|5443.36|5442.76|13
1721879050000|2024-07-25 03:44:10|5443.36|5442.76|5443.49|5442.89|5443.49|5442.89|5443.24|5442.64|15
1721879060000|2024-07-25 03:44:20|5443.74|5443.14|5443.74|5443.14|5443.74|5443.14|5443.61|5443.01|9
1721879080000|2024-07-25 03:44:40|5443.99|5443.39|5443.99|5443.39|5443.99|5443.39|5443.99|5443.39|10
1721879100000|2024-07-25 03:45:00|5443.49|5442.89|5443.49|5442.89|5443.49|5442.89|5443.49|5442.89|20
1721879110000|2024-07-25 03:45:10|5443.61|5443.01|5443.74|5443.14|5443.74|5443.14|5443.61|5443.01|8
1721879120000|2024-07-25 03:45:20|5443.61|5443.01|5443.24|5442.64|5443.61|5443.01|5443.24|5442.64|48
1721879130000|2024-07-25 03:45:30|5443.36|5442.76|5443.49|5442.89|5443.49|5442.89|5443.24|5442.64|25
1721879140000|2024-07-25 03:45:40|5443.36|5442.76|5443.49|5442.89|5443.49|5442.89|5443.24|5442.64|12
1721879150000|2024-07-25 03:45:50|5443.61|5443.01|5443.74|5443.14|5443.74|5443.14|5443.49|5442.89|11
1721879160000|2024-07-25 03:46:00|5443.86|5443.26|5444.24|5443.64|5444.24|5443.64|5443.86|5443.26|26
1721879170000|2024-07-25 03:46:10|5443.99|5443.39|5444.24|5443.64|5444.24|5443.64|5443.99|5443.39|26
1721879180000|2024-07-25 03:46:20|5444.36|5443.76|5444.49|5443.89|5444.74|5444.14|5444.36|5443.76|37
1721879190000|2024-07-25 03:46:30|5444.36|5443.76|5444.49|5443.89|5444.49|5443.89|5444.36|5443.76|0
1721879200000|2024-07-25 03:46:40|||||||||3
1721879210000|2024-07-25 03:46:50|5444.36|5443.76|5444.24|5443.64|5444.36|5443.76|5444.24|5443.64|8
1721879220000|2024-07-25 03:47:00|5444.36|5443.76|5444.24|5443.64|5444.49|5443.89|5444.24|5443.64|5
1721879230000|2024-07-25 03:47:10|5444.36|5443.76|5443.99|5443.39|5444.49|5443.89|5443.99|5443.39|13
1721879240000|2024-07-25 03:47:20|5444.11|5443.51|5444.24|5443.64|5444.24|5443.64|5443.99|5443.39|18
1721879250000|2024-07-25 03:47:30|||||||||1
1721879260000|2024-07-25 03:47:40|5444.36|5443.76|5444.49|5443.89|5444.49|5443.89|5444.36|5443.76|14
1721879280000|2024-07-25 03:48:00|5444.24|5443.64|5443.99|5443.39|5444.24|5443.64|5443.99|5443.39|48
1721879290000|2024-07-25 03:48:10|5444.24|5443.64|5444.49|5443.89|5444.49|5443.89|5444.24|5443.64|57
1721879300000|2024-07-25 03:48:20|5444.61|5444.01|5444.99|5444.39|5445.24|5444.64|5444.49|5443.89|100
1721879310000|2024-07-25 03:48:30|5445.11|5444.51|5444.99|5444.39|5445.24|5444.64|5444.99|5444.39|27
1721879320000|2024-07-25 03:48:40|5445.24|5444.64|5445.74|5445.14|5446.24|5445.64|5445.24|5444.64|132
1721879330000|2024-07-25 03:48:50|5445.61|5445.01|5445.74|5445.14|5445.74|5445.14|5445.24|5444.64|11
1721879340000|2024-07-25 03:49:00|5445.49|5444.89|5445.49|5444.89|5445.74|5445.14|5445.49|5444.89|34
1721879350000|2024-07-25 03:49:10|5445.24|5444.64|5445.24|5444.64|5445.24|5444.64|5445.24|5444.64|8
1721879360000|2024-07-25 03:49:20|5445.49|5444.89|5445.74|5445.14|5445.74|5445.14|5445.36|5444.76|20
1721879370000|2024-07-25 03:49:30|5445.61|5445.01|5445.24|5444.64|5445.61|5445.01|5445.24|5444.64|62
1721879380000|2024-07-25 03:49:40|5445.11|5444.51|5444.74|5444.14|5445.11|5444.51|5444.74|5444.14|27
1721879400000|2024-07-25 03:50:00|5444.49|5443.89|5444.11|5443.51|5444.49|5443.89|5443.99|5443.39|39
1721879410000|2024-07-25 03:50:10|5443.99|5443.39|5444.24|5443.64|5444.24|5443.64|5443.99|5443.39|8
1721879420000|2024-07-25 03:50:20|5443.99|5443.39|5444.24|5443.64|5444.24|5443.64|5443.99|5443.39|16
1721879430000|2024-07-25 03:50:30|5444.49|5443.89|5444.86|5444.26|5444.86|5444.26|5444.49|5443.89|18
1721879440000|2024-07-25 03:50:40|5444.74|5444.14|5444.74|5444.14|5444.99|5444.39|5444.74|5444.14|21
1721879450000|2024-07-25 03:50:50|5444.86|5444.26|5444.99|5444.39|5445.24|5444.64|5444.86|5444.26|55
1721879460000|2024-07-25 03:51:00|5444.74|5444.14|5444.86|5444.26|5444.99|5444.39|5444.74|5444.14|23
1721879470000|2024-07-25 03:51:10|5444.99|5444.39|5444.74|5444.14|5444.99|5444.39|5444.74|5444.14|5
1721879480000|2024-07-25 03:51:20|5444.49|5443.89|5444.74|5444.14|5444.74|5444.14|5444.49|5443.89|5
1721879490000|2024-07-25 03:51:30|5444.49|5443.89|5444.74|5444.14|5444.74|5444.14|5444.49|5443.89|19
1721879500000|2024-07-25 03:51:40|5444.61|5444.01|5444.74|5444.14|5444.74|5444.14|5444.49|5443.89|9
1721879510000|2024-07-25 03:51:50|5444.61|5444.01|5444.49|5443.89|5444.61|5444.01|5444.49|5443.89|9
1721879520000|2024-07-25 03:52:00|5444.61|5444.01|5444.49|5443.89|5444.74|5444.14|5444.36|5443.76|21
1721879530000|2024-07-25 03:52:10|5444.74|5444.14|5444.49|5443.89|5444.74|5444.14|5444.49|5443.89|7
1721879540000|2024-07-25 03:52:20|5444.61|5444.01|5444.74|5444.14|5444.74|5444.14|5444.61|5444.01|4
1721879560000|2024-07-25 03:52:40|5444.49|5443.89|5444.49|5443.89|5444.61|5444.01|5444.49|5443.89|26
1721879570000|2024-07-25 03:52:50|5444.61|5444.01|5444.49|5443.89|5444.74|5444.14|5444.49|5443.89|14
1721879580000|2024-07-25 03:53:00|5444.24|5443.64|5443.99|5443.39|5444.24|5443.64|5443.99|5443.39|16
1721879590000|2024-07-25 03:53:10|5443.74|5443.14|5443.99|5443.39|5443.99|5443.39|5443.74|5443.14|19
1721879600000|2024-07-25 03:53:20|5444.24|5443.64|5443.99|5443.39|5444.24|5443.64|5443.99|5443.39|21
1721879610000|2024-07-25 03:53:30|5443.86|5443.26|5443.99|5443.39|5444.24|5443.64|5443.86|5443.26|39
1721879620000|2024-07-25 03:53:40|5443.86|5443.26|5443.74|5443.14|5443.86|5443.26|5443.74|5443.14|4
1721879630000|2024-07-25 03:53:50|5443.86|5443.26|5443.74|5443.14|5443.99|5443.39|5443.74|5443.14|6
1721879640000|2024-07-25 03:54:00|5443.49|5442.89|5443.99|5443.39|5443.99|5443.39|5443.49|5442.89|31
1721879650000|2024-07-25 03:54:10|5443.86|5443.26|5443.74|5443.14|5443.99|5443.39|5443.74|5443.14|10
1721879660000|2024-07-25 03:54:20|5443.86|5443.26|5443.74|5443.14|5443.86|5443.26|5443.74|5443.14|2
1721879670000|2024-07-25 03:54:30|5443.86|5443.26|5443.99|5443.39|5443.99|5443.39|5443.86|5443.26|4
1721879680000|2024-07-25 03:54:40|5443.74|5443.14|5443.74|5443.14|5443.86|5443.26|5443.74|5443.14|19
1721879700000|2024-07-25 03:55:00|5443.86|5443.26|5443.49|5442.89|5443.86|5443.26|5443.49|5442.89|20
1721879710000|2024-07-25 03:55:10|5443.24|5442.64|5443.24|5442.64|5443.49|5442.89|5443.11|5442.51|22
1721879720000|2024-07-25 03:55:20|5443.36|5442.76|5443.49|5442.89|5443.49|5442.89|5443.36|5442.76|3
1721879730000|2024-07-25 03:55:30|5443.74|5443.14|5444.24|5443.64|5444.24|5443.64|5443.74|5443.14|45
1721879740000|2024-07-25 03:55:40|5444.36|5443.76|5444.24|5443.64|5444.49|5443.89|5444.24|5443.64|15
1721879750000|2024-07-25 03:55:50|5444.36|5443.76|5444.36|5443.76|5444.36|5443.76|5444.36|5443.76|3
1721879760000|2024-07-25 03:56:00|5444.49|5443.89|5444.49|5443.89|5444.49|5443.89|5444.24|5443.64|23
1721879770000|2024-07-25 03:56:10|5444.74|5444.14|5444.74|5444.14|5444.74|5444.14|5444.49|5443.89|36
1721879780000|2024-07-25 03:56:20|5444.99|5444.39|5444.74|5444.14|5444.99|5444.39|5444.74|5444.14|44
1721879790000|2024-07-25 03:56:30|5444.86|5444.26|5444.86|5444.26|5444.99|5444.39|5444.74|5444.14|13
1721879800000|2024-07-25 03:56:40|5444.74|5444.14|5444.74|5444.14|5444.86|5444.26|5444.49|5443.89|51
1721879810000|2024-07-25 03:56:50|5444.49|5443.89|5444.74|5444.14|5444.74|5444.14|5444.49|5443.89|35
1721879820000|2024-07-25 03:57:00|5444.49|5443.89|5444.49|5443.89|5444.49|5443.89|5444.49|5443.89|16
1721879830000|2024-07-25 03:57:10|5444.36|5443.76|5444.49|5443.89|5444.49|5443.89|5444.24|5443.64|31
1721879840000|2024-07-25 03:57:20|5444.61|5444.01|5444.86|5444.26|5444.99|5444.39|5444.61|5444.01|67
1721879850000|2024-07-25 03:57:30|5444.74|5444.14|5444.74|5444.14|5444.74|5444.14|5444.49|5443.89|9
1721879860000|2024-07-25 03:57:40|||||||||2
1721879870000|2024-07-25 03:57:50|5444.99|5444.39|5444.49|5443.89|5444.99|5444.39|5444.49|5443.89|18
1721879880000|2024-07-25 03:58:00|5444.24|5443.64|5444.24|5443.64|5444.24|5443.64|5443.99|5443.39|29
1721879890000|2024-07-25 03:58:10|5444.49|5443.89|5444.24|5443.64|5444.49|5443.89|5444.24|5443.64|6
1721879900000|2024-07-25 03:58:20|5444.36|5443.76|5444.49|5443.89|5444.74|5444.14|5444.36|5443.76|40
1721879910000|2024-07-25 03:58:30|||||||||3
1721879920000|2024-07-25 03:58:40|5444.74|5444.14|5444.74|5444.14|5444.74|5444.14|5444.74|5444.14|9
1721879930000|2024-07-25 03:58:50|||||||||1
1721879940000|2024-07-25 03:59:00|5444.61|5444.01|5444.49|5443.89|5444.61|5444.01|5444.49|5443.89|29
1721879950000|2024-07-25 03:59:10|5444.36|5443.76|5444.49|5443.89|5444.49|5443.89|5444.36|5443.76|3
1721879960000|2024-07-25 03:59:20|5444.36|5443.76|5444.24|5443.64|5444.36|5443.76|5444.24|5443.64|35
1721879980000|2024-07-25 03:59:40|5443.99|5443.39|5443.74|5443.14|5443.99|5443.39|5443.74|5443.14|17
1721879990000|2024-07-25 03:59:50|5443.86|5443.26|5443.74|5443.14|5443.99|5443.39|5443.74|5443.14|14
1721880000000|2024-07-25 04:00:00|5443.86|5443.26|5443.74|5443.14|5443.99|5443.39|5443.74|5443.14|34
1721880010000|2024-07-25 04:00:10|5443.49|5442.89|5443.74|5443.14|5443.74|5443.14|5443.49|5442.89|15
1721880020000|2024-07-25 04:00:20|||||||||2
1721880030000|2024-07-25 04:00:30|5443.49|5442.89|5443.74|5443.14|5443.74|5443.14|5443.49|5442.89|20
1721880040000|2024-07-25 04:00:40|5443.99|5443.39|5443.99|5443.39|5443.99|5443.39|5443.74|5443.14|11
1721880050000|2024-07-25 04:00:50|||||||||8
1721880060000|2024-07-25 04:01:00|5443.74|5443.14|5443.99|5443.39|5443.99|5443.39|5443.74|5443.14|15
1721880070000|2024-07-25 04:01:10|||||||||4
1721880080000|2024-07-25 04:01:20|5444.11|5443.51|5443.74|5443.14|5444.24|5443.64|5443.74|5443.14|34
1721880100000|2024-07-25 04:01:40|||||||||4
1721880110000|2024-07-25 04:01:50|5443.61|5443.01|5443.49|5442.89|5443.74|5443.14|5443.49|5442.89|34
1721880120000|2024-07-25 04:02:00|5443.61|5443.01|5443.49|5442.89|5443.61|5443.01|5443.49|5442.89|11
1721880130000|2024-07-25 04:02:10|5443.61|5443.01|5443.74|5443.14|5443.74|5443.14|5443.49|5442.89|19
1721880140000|2024-07-25 04:02:20|5443.61|5443.01|5443.49|5442.89|5443.61|5443.01|5443.49|5442.89|17
1721880160000|2024-07-25 04:02:40|5443.61|5443.01|5443.49|5442.89|5443.61|5443.01|5443.49|5442.89|12
1721880170000|2024-07-25 04:02:50|5443.24|5442.64|5443.24|5442.64|5443.49|5442.89|5443.24|5442.64|14
1721880180000|2024-07-25 04:03:00|5443.36|5442.76|5443.49|5442.89|5443.49|5442.89|5443.36|5442.76|10
1721880190000|2024-07-25 04:03:10|5443.36|5442.76|5443.24|5442.64|5443.36|5442.76|5443.24|5442.64|41
1721880200000|2024-07-25 04:03:20|5442.99|5442.39|5442.99|5442.39|5443.24|5442.64|5442.99|5442.39|42
1721880210000|2024-07-25 04:03:30|||||||||33
1721880220000|2024-07-25 04:03:40|5442.86|5442.26|5442.74|5442.14|5442.86|5442.26|5442.36|5441.76|61
1721880230000|2024-07-25 04:03:50|5442.86|5442.26|5442.99|5442.39|5442.99|5442.39|5442.74|5442.14|23
1721880250000|2024-07-25 04:04:10|5443.11|5442.51|5443.24|5442.64|5443.24|5442.64|5443.11|5442.51|30
1721880260000|2024-07-25 04:04:20|5442.99|5442.39|5443.24|5442.64|5443.24|5442.64|5442.99|5442.39|20
1721880270000|2024-07-25 04:04:30|5443.49|5442.89|5443.49|5442.89|5443.49|5442.89|5443.49|5442.89|7
1721880280000|2024-07-25 04:04:40|5443.61|5443.01|5443.74|5443.14|5443.74|5443.14|5443.61|5443.01|15
1721880290000|2024-07-25 04:04:50|||||||||2
1721880300000|2024-07-25 04:05:00|5443.99|5443.39|5443.99|5443.39|5443.99|5443.39|5443.74|5443.14|39
1721880310000|2024-07-25 04:05:10|5443.74|5443.14|5443.99|5443.39|5443.99|5443.39|5443.74|5443.14|13
1721880320000|2024-07-25 04:05:20|5444.24|5443.64|5444.24|5443.64|5444.24|5443.64|5444.24|5443.64|37
1721880330000|2024-07-25 04:05:30|5443.99|5443.39|5444.24|5443.64|5444.24|5443.64|5443.99|5443.39|28
1721880340000|2024-07-25 04:05:40|5444.49|5443.89|5444.49|5443.89|5444.49|5443.89|5444.49|5443.89|8
1721880350000|2024-07-25 04:05:50|5444.24|5443.64|5444.24|5443.64|5444.36|5443.76|5444.24|5443.64|16
1721880360000|2024-07-25 04:06:00|||||||||2
1721880370000|2024-07-25 04:06:10|5444.11|5443.51|5443.99|5443.39|5444.11|5443.51|5443.99|5443.39|8
1721880380000|2024-07-25 04:06:20|5444.11|5443.51|5444.24|5443.64|5444.24|5443.64|5444.11|5443.51|6
1721880390000|2024-07-25 04:06:30|||||||||2
1721880410000|2024-07-25 04:06:50|5443.99|5443.39|5443.99|5443.39|5443.99|5443.39|5443.99|5443.39|12
1721880420000|2024-07-25 04:07:00|5444.24|5443.64|5443.99|5443.39|5444.24|5443.64|5443.99|5443.39|16
1721880430000|2024-07-25 04:07:10|5444.11|5443.51|5443.99|5443.39|5444.11|5443.51|5443.99|5443.39|3
1721880470000|2024-07-25 04:07:50|5444.11|5443.51|5444.24|5443.64|5444.36|5443.76|5444.11|5443.51|17
1721880480000|2024-07-25 04:08:00|5443.99|5443.39|5443.74|5443.14|5443.99|5443.39|5443.74|5443.14|15
1721880490000|2024-07-25 04:08:10|5443.99|5443.39|5444.24|5443.64|5444.24|5443.64|5443.99|5443.39|13
1721880500000|2024-07-25 04:08:20|5444.36|5443.76|5444.36|5443.76|5444.49|5443.89|5444.36|5443.76|17
1721880510000|2024-07-25 04:08:30|5444.24|5443.64|5444.24|5443.64|5444.49|5443.89|5444.24|5443.64|5
1721880520000|2024-07-25 04:08:40|5444.36|5443.76|5444.24|5443.64|5444.36|5443.76|5444.24|5443.64|3
1721880530000|2024-07-25 04:08:50|5444.36|5443.76|5444.49|5443.89|5444.49|5443.89|5444.24|5443.64|3
1721880540000|2024-07-25 04:09:00|5444.36|5443.76|5444.49|5443.89|5444.49|5443.89|5444.24|5443.64|8
1721880550000|2024-07-25 04:09:10|5444.74|5444.14|5444.74|5444.14|5444.74|5444.14|5444.74|5444.14|28
1721880560000|2024-07-25 04:09:20|5444.99|5444.39|5444.74|5444.14|5444.99|5444.39|5444.74|5444.14|26
1721880570000|2024-07-25 04:09:30|||||||||3
1721880580000|2024-07-25 04:09:40|5444.86|5444.26|5444.99|5444.39|5444.99|5444.39|5444.86|5444.26|4
1721880590000|2024-07-25 04:09:50|5444.86|5444.26|5444.74|5444.14|5444.86|5444.26|5444.74|5444.14|15
1721880600000|2024-07-25 04:10:00|5444.49|5443.89|5444.74|5444.14|5444.74|5444.14|5444.49|5443.89|31
1721880610000|2024-07-25 04:10:10|5444.86|5444.26|5444.74|5444.14|5444.86|5444.26|5444.61|5444.01|6
1721880620000|2024-07-25 04:10:20|5444.49|5443.89|5444.49|5443.89|5444.49|5443.89|5444.49|5443.89|17
1721880630000|2024-07-25 04:10:30|5444.24|5443.64|5443.99|5443.39|5444.24|5443.64|5443.99|5443.39|20
1721880640000|2024-07-25 04:10:40|5444.11|5443.51|5443.99|5443.39|5444.11|5443.51|5443.99|5443.39|10
1721880650000|2024-07-25 04:10:50|5444.11|5443.51|5444.24|5443.64|5444.24|5443.64|5444.11|5443.51|4
1721880660000|2024-07-25 04:11:00|||||||||5
1721880670000|2024-07-25 04:11:10|5444.36|5443.76|5444.24|5443.64|5444.36|5443.76|5444.24|5443.64|5
1721880680000|2024-07-25 04:11:20|5444.49|5443.89|5444.24|5443.64|5444.49|5443.89|5444.24|5443.64|14
1721880690000|2024-07-25 04:11:30|5444.36|5443.76|5444.24|5443.64|5444.49|5443.89|5444.24|5443.64|8
1721880700000|2024-07-25 04:11:40|5444.36|5443.76|5444.24|5443.64|5444.49|5443.89|5444.24|5443.64|10
1721880710000|2024-07-25 04:11:50|5444.36|5443.76|5444.49|5443.89|5444.49|5443.89|5444.36|5443.76|1
1721880720000|2024-07-25 04:12:00|5444.36|5443.76|5444.24|5443.64|5444.36|5443.76|5444.24|5443.64|6
1721880740000|2024-07-25 04:12:20|5443.99|5443.39|5443.99|5443.39|5443.99|5443.39|5443.99|5443.39|10
1721880750000|2024-07-25 04:12:30|5444.11|5443.51|5443.99|5443.39|5444.24|5443.64|5443.99|5443.39|7
1721880770000|2024-07-25 04:12:50|5443.49|5442.89|5443.49|5442.89|5443.49|5442.89|5443.49|5442.89|19
1721880780000|2024-07-25 04:13:00|5443.24|5442.64|5443.49|5442.89|5443.49|5442.89|5443.24|5442.64|17
1721880790000|2024-07-25 04:13:10|5443.24|5442.64|5443.24|5442.64|5443.24|5442.64|5443.24|5442.64|4
1721880800000|2024-07-25 04:13:20|||||||||2
1721880820000|2024-07-25 04:13:40|5443.36|5442.76|5443.49|5442.89|5443.49|5442.89|5443.36|5442.76|7
1721880830000|2024-07-25 04:13:50|5443.61|5443.01|5443.74|5443.14|5443.74|5443.14|5443.61|5443.01|6
1721880850000|2024-07-25 04:14:10|5443.99|5443.39|5443.99|5443.39|5444.11|5443.51|5443.99|5443.39|23
1721880860000|2024-07-25 04:14:20|5443.74|5443.14|5443.74|5443.14|5443.74|5443.14|5443.74|5443.14|22
1721880870000|2024-07-25 04:14:30|5443.99|5443.39|5443.24|5442.64|5443.99|5443.39|5443.24|5442.64|27
1721880880000|2024-07-25 04:14:40|5443.36|5442.76|5443.74|5443.14|5443.86|5443.26|5443.36|5442.76|14
1721880890000|2024-07-25 04:14:50|5443.86|5443.26|5443.99|5443.39|5443.99|5443.39|5443.86|5443.26|2
1721880900000|2024-07-25 04:15:00|5443.74|5443.14|5443.74|5443.14|5443.74|5443.14|5443.74|5443.14|13
1721880910000|2024-07-25 04:15:10|5443.49|5442.89|5443.49|5442.89|5443.49|5442.89|5443.49|5442.89|6
1721880920000|2024-07-25 04:15:20|5443.24|5442.64|5442.74|5442.14|5443.24|5442.64|5442.74|5442.14|19
1721880930000|2024-07-25 04:15:30|5442.99|5442.39|5442.99|5442.39|5442.99|5442.39|5442.99|5442.39|11
1721880940000|2024-07-25 04:15:40|5442.86|5442.26|5442.99|5442.39|5442.99|5442.39|5442.74|5442.14|27
1721880960000|2024-07-25 04:16:00|5443.11|5442.51|5442.74|5442.14|5443.11|5442.51|5442.74|5442.14|23
1721880970000|2024-07-25 04:16:10|5442.86|5442.26|5443.24|5442.64|5443.24|5442.64|5442.86|5442.26|8
1721880980000|2024-07-25 04:16:20|5443.36|5442.76|5443.24|5442.64|5443.74|5443.14|5443.24|5442.64|62
1721880990000|2024-07-25 04:16:30|5443.36|5442.76|5443.24|5442.64|5443.49|5442.89|5443.24|5442.64|15
1721881000000|2024-07-25 04:16:40|5443.11|5442.51|5442.99|5442.39|5443.11|5442.51|5442.99|5442.39|6
1721881010000|2024-07-25 04:16:50|5443.11|5442.51|5442.99|5442.39|5443.24|5442.64|5442.99|5442.39|39
1721881020000|2024-07-25 04:17:00|||||||||9
1721881030000|2024-07-25 04:17:10|5442.86|5442.26|5442.49|5441.89|5442.86|5442.26|5442.49|5441.89|15
1721881040000|2024-07-25 04:17:20|5442.61|5442.01|5442.49|5441.89|5442.61|5442.01|5442.49|5441.89|43
1721881060000|2024-07-25 04:17:40|5442.74|5442.14|5442.74|5442.14|5442.74|5442.14|5442.74|5442.14|12
1721881070000|2024-07-25 04:17:50|5442.86|5442.26|5442.99|5442.39|5443.24|5442.64|5442.86|5442.26|16
1721881080000|2024-07-25 04:18:00|5442.86|5442.26|5442.74|5442.14|5442.86|5442.26|5442.74|5442.14|19
1721881090000|2024-07-25 04:18:10|5442.49|5441.89|5442.49|5441.89|5442.49|5441.89|5442.36|5441.76|18
1721881100000|2024-07-25 04:18:20|5442.36|5441.76|5442.24|5441.64|5442.49|5441.89|5442.24|5441.64|32
1721881110000|2024-07-25 04:18:30|5442.11|5441.51|5441.99|5441.39|5442.24|5441.64|5441.99|5441.39|26
1721881120000|2024-07-25 04:18:40|5441.74|5441.14|5442.24|5441.64|5442.24|5441.64|5441.74|5441.14|24
1721881130000|2024-07-25 04:18:50|5442.36|5441.76|5442.49|5441.89|5442.49|5441.89|5442.24|5441.64|28
1721881140000|2024-07-25 04:19:00|5442.36|5441.76|5442.49|5441.89|5442.49|5441.89|5442.24|5441.64|14
1721881160000|2024-07-25 04:19:20|||||||||3
1721881170000|2024-07-25 04:19:30|||||||||1
1721881180000|2024-07-25 04:19:40|5442.36|5441.76|5442.24|5441.64|5442.36|5441.76|5442.24|5441.64|14
1721881190000|2024-07-25 04:19:50|5442.49|5441.89|5442.49|5441.89|5442.49|5441.89|5442.49|5441.89|11
1721881200000|2024-07-25 04:20:00|5442.74|5442.14|5442.49|5441.89|5442.74|5442.14|5442.49|5441.89|76
1721881210000|2024-07-25 04:20:10|5442.24|5441.64|5442.49|5441.89|5442.49|5441.89|5442.24|5441.64|28
1721881220000|2024-07-25 04:20:20|5442.61|5442.01|5442.49|5441.89|5442.74|5442.14|5442.49|5441.89|12
1721881230000|2024-07-25 04:20:30|5442.74|5442.14|5442.24|5441.64|5442.74|5442.14|5442.24|5441.64|26
1721881240000|2024-07-25 04:20:40|5442.36|5441.76|5442.49|5441.89|5442.49|5441.89|5442.36|5441.76|7
1721881250000|2024-07-25 04:20:50|||||||||2
1721881260000|2024-07-25 04:21:00|5442.24|5441.64|5442.49|5441.89|5442.49|5441.89|5442.24|5441.64|22
1721881270000|2024-07-25 04:21:10|||||||||2
1721881280000|2024-07-25 04:21:20|5442.74|5442.14|5442.99|5442.39|5442.99|5442.39|5442.74|5442.14|34
1721881290000|2024-07-25 04:21:30|5442.86|5442.26|5442.49|5441.89|5442.86|5442.26|5442.49|5441.89|53
1721881300000|2024-07-25 04:21:40|5442.61|5442.01|5442.99|5442.39|5442.99|5442.39|5442.61|5442.01|36
1721881310000|2024-07-25 04:21:50|5442.86|5442.26|5442.74|5442.14|5442.86|5442.26|5442.74|5442.14|17
1721881320000|2024-07-25 04:22:00|5442.61|5442.01|5442.24|5441.64|5442.61|5442.01|5442.24|5441.64|29
1721881330000|2024-07-25 04:22:10|5442.36|5441.76|5442.74|5442.14|5442.99|5442.39|5442.36|5441.76|28
1721881340000|2024-07-25 04:22:20|5442.86|5442.26|5442.74|5442.14|5442.99|5442.39|5442.74|5442.14|12
1721881350000|2024-07-25 04:22:30|||||||||17
1721881360000|2024-07-25 04:22:40|5442.61|5442.01|5442.49|5441.89|5442.74|5442.14|5442.49|5441.89|13
1721881370000|2024-07-25 04:22:50|5442.24|5441.64|5442.24|5441.64|5442.24|5441.64|5442.24|5441.64|15
1721881380000|2024-07-25 04:23:00|5442.36|5441.76|5442.49|5441.89|5442.49|5441.89|5442.36|5441.76|8
1721881400000|2024-07-25 04:23:20|5442.61|5442.01|5442.74|5442.14|5442.74|5442.14|5442.61|5442.01|5
1721881410000|2024-07-25 04:23:30|||||||||1
1721881420000|2024-07-25 04:23:40|5442.61|5442.01|5442.49|5441.89|5442.61|5442.01|5442.49|5441.89|25
1721881450000|2024-07-25 04:24:10|5442.24|5441.64|5441.99|5441.39|5442.24|5441.64|5441.99|5441.39|14
1721881460000|2024-07-25 04:24:20|||||||||1
1721881470000|2024-07-25 04:24:30|5441.86|5441.26|5441.74|5441.14|5441.86|5441.26|5441.74|5441.14|15
1721881480000|2024-07-25 04:24:40|5441.86|5441.26|5442.24|5441.64|5442.24|5441.64|5441.86|5441.26|19
1721881490000|2024-07-25 04:24:50|5442.49|5441.89|5442.49|5441.89|5442.74|5442.14|5442.49|5441.89|24
1721881500000|2024-07-25 04:25:00|||||||||2
1721881520000|2024-07-25 04:25:20|5442.61|5442.01|5442.49|5441.89|5442.74|5442.14|5442.49|5441.89|18
1721881530000|2024-07-25 04:25:30|||||||||1
1721881540000|2024-07-25 04:25:40|5442.24|5441.64|5442.24|5441.64|5442.36|5441.76|5442.24|5441.64|28
1721881550000|2024-07-25 04:25:50|5442.36|5441.76|5442.49|5441.89|5442.49|5441.89|5442.36|5441.76|5
1721881560000|2024-07-25 04:26:00|5442.36|5441.76|5442.49|5441.89|5442.49|5441.89|5442.24|5441.64|19
1721881570000|2024-07-25 04:26:10|||||||||16
1721881580000|2024-07-25 04:26:20|||||||||25
1721881590000|2024-07-25 04:26:30|5442.24|5441.64|5442.24|5441.64|5442.24|5441.64|5442.24|5441.64|16
1721881600000|2024-07-25 04:26:40|||||||||14
1721881610000|2024-07-25 04:26:50|5442.36|5441.76|5442.49|5441.89|5442.49|5441.89|5442.24|5441.64|9
1721881620000|2024-07-25 04:27:00|5442.36|5441.76|5442.36|5441.76|5442.36|5441.76|5442.24|5441.64|9
1721881630000|2024-07-25 04:27:10|5442.24|5441.64|5442.24|5441.64|5442.36|5441.76|5442.24|5441.64|13
1721881640000|2024-07-25 04:27:20|5442.36|5441.76|5442.49|5441.89|5442.49|5441.89|5442.36|5441.76|6
1721881660000|2024-07-25 04:27:40|5442.61|5442.01|5442.24|5441.64|5442.61|5442.01|5442.24|5441.64|39
1721881670000|2024-07-25 04:27:50|||||||||8
1721881680000|2024-07-25 04:28:00|||||||||1
1721881700000|2024-07-25 04:28:20|5442.36|5441.76|5442.49|5441.89|5442.49|5441.89|5442.36|5441.76|40
1721881710000|2024-07-25 04:28:30|5442.24|5441.64|5442.24|5441.64|5442.24|5441.64|5442.24|5441.64|5
1721881720000|2024-07-25 04:28:40|||||||||6
1721881730000|2024-07-25 04:28:50|5442.49|5441.89|5442.49|5441.89|5442.49|5441.89|5442.24|5441.64|43
1721881750000|2024-07-25 04:29:10|5443.24|5442.64|5442.99|5442.39|5443.24|5442.64|5442.99|5442.39|118
1721881760000|2024-07-25 04:29:20|5443.24|5442.64|5443.24|5442.64|5443.24|5442.64|5443.24|5442.64|29
1721881770000|2024-07-25 04:29:30|5443.49|5442.89|5443.24|5442.64|5443.49|5442.89|5443.24|5442.64|43
1721881780000|2024-07-25 04:29:40|5443.36|5442.76|5443.36|5442.76|5443.36|5442.76|5443.24|5442.64|4
1721881790000|2024-07-25 04:29:50|5443.49|5442.89|5443.24|5442.64|5443.49|5442.89|5443.24|5442.64|8
1721881800000|2024-07-25 04:30:00|5443.49|5442.89|5443.24|5442.64|5443.49|5442.89|5443.11|5442.51|79
1721881810000|2024-07-25 04:30:10|5443.36|5442.76|5443.74|5443.14|5443.74|5443.14|5443.24|5442.64|57
1721881820000|2024-07-25 04:30:20|5443.99|5443.39|5443.99|5443.39|5444.24|5443.64|5443.99|5443.39|101
1721881830000|2024-07-25 04:30:30|5443.86|5443.26|5443.99|5443.39|5443.99|5443.39|5443.86|5443.26|58
1721881840000|2024-07-25 04:30:40|5444.11|5443.51|5443.99|5443.39|5444.24|5443.64|5443.99|5443.39|24
1721881850000|2024-07-25 04:30:50|5443.86|5443.26|5443.49|5442.89|5443.86|5443.26|5443.49|5442.89|20
1721881860000|2024-07-25 04:31:00|5443.61|5443.01|5443.74|5443.14|5443.74|5443.14|5443.61|5443.01|8
1721881870000|2024-07-25 04:31:10|5443.61|5443.01|5443.49|5442.89|5443.61|5443.01|5443.49|5442.89|16
1721881880000|2024-07-25 04:31:20|5443.36|5442.76|5443.36|5442.76|5443.49|5442.89|5443.24|5442.64|23
1721881890000|2024-07-25 04:31:30|5443.49|5442.89|5443.49|5442.89|5443.49|5442.89|5443.49|5442.89|1
1721881910000|2024-07-25 04:31:50|||||||||1
1721881920000|2024-07-25 04:32:00|5443.24|5442.64|5442.99|5442.39|5443.24|5442.64|5442.99|5442.39|14
1721881940000|2024-07-25 04:32:20|5442.86|5442.26|5442.74|5442.14|5442.99|5442.39|5442.74|5442.14|29
1721881970000|2024-07-25 04:32:50|5442.61|5442.01|5442.49|5441.89|5442.61|5442.01|5442.49|5441.89|13
1721881980000|2024-07-25 04:33:00|5442.36|5441.76|5442.24|5441.64|5442.36|5441.76|5441.74|5441.14|99
1721881990000|2024-07-25 04:33:10|5442.36|5441.76|5442.74|5442.14|5442.74|5442.14|5442.36|5441.76|23
1721882010000|2024-07-25 04:33:30|5442.49|5441.89|5442.99|5442.39|5442.99|5442.39|5442.49|5441.89|133
1721882020000|2024-07-25 04:33:40|5443.11|5442.51|5442.99|5442.39|5443.24|5442.64|5442.99|5442.39|32
1721882030000|2024-07-25 04:33:50|5443.11|5442.51|5443.24|5442.64|5443.24|5442.64|5443.11|5442.51|1
1721882060000|2024-07-25 04:34:20|5443.49|5442.89|5443.49|5442.89|5443.61|5443.01|5443.49|5442.89|102
1721882070000|2024-07-25 04:34:30|5443.74|5443.14|5443.74|5443.14|5443.74|5443.14|5443.74|5443.14|45
1721882090000|2024-07-25 04:34:50|||||||||2
1721882100000|2024-07-25 04:35:00|5443.61|5443.01|5443.74|5443.14|5443.74|5443.14|5443.61|5443.01|12
1721882120000|2024-07-25 04:35:20|5443.86|5443.26|5443.99|5443.39|5443.99|5443.39|5443.86|5443.26|7
1721882130000|2024-07-25 04:35:30|5443.74|5443.14|5443.74|5443.14|5443.74|5443.14|5443.74|5443.14|17
1721882140000|2024-07-25 04:35:40|5443.49|5442.89|5443.49|5442.89|5443.49|5442.89|5443.49|5442.89|14
1721882150000|2024-07-25 04:35:50|5443.61|5443.01|5443.74|5443.14|5443.74|5443.14|5443.61|5443.01|16
1721882160000|2024-07-25 04:36:00|5443.99|5443.39|5444.11|5443.51|5444.11|5443.51|5443.99|5443.39|15
1721882170000|2024-07-25 04:36:10|5444.24|5443.64|5444.24|5443.64|5444.24|5443.64|5444.11|5443.51|36
1721882180000|2024-07-25 04:36:20|5444.11|5443.51|5444.24|5443.64|5444.24|5443.64|5443.99|5443.39|15
1721882190000|2024-07-25 04:36:30|5444.36|5443.76|5444.49|5443.89|5444.49|5443.89|5444.36|5443.76|99
1721882200000|2024-07-25 04:36:40|5444.36|5443.76|5443.99|5443.39|5444.36|5443.76|5443.99|5443.39|38
1721882210000|2024-07-25 04:36:50|5444.24|5443.64|5443.99|5443.39|5444.24|5443.64|5443.99|5443.39|17
1721882220000|2024-07-25 04:37:00|5444.11|5443.51|5444.24|5443.64|5444.24|5443.64|5444.11|5443.51|1
1721882230000|2024-07-25 04:37:10|5443.99|5443.39|5443.99|5443.39|5443.99|5443.39|5443.99|5443.39|21
1721882240000|2024-07-25 04:37:20|5443.86|5443.26|5443.74|5443.14|5443.86|5443.26|5443.74|5443.14|7
1721882250000|2024-07-25 04:37:30|||||||||2
1721882270000|2024-07-25 04:37:50|5443.49|5442.89|5443.49|5442.89|5443.61|5443.01|5443.49|5442.89|23
1721882280000|2024-07-25 04:38:00|5443.24|5442.64|5443.24|5442.64|5443.24|5442.64|5443.24|5442.64|17
1721882290000|2024-07-25 04:38:10|5443.11|5442.51|5442.74|5442.14|5443.11|5442.51|5442.74|5442.14|20
1721882300000|2024-07-25 04:38:20|5442.99|5442.39|5442.74|5442.14|5442.99|5442.39|5442.49|5441.89|90
1721882310000|2024-07-25 04:38:30|5442.86|5442.26|5442.99|5442.39|5442.99|5442.39|5442.86|5442.26|12
1721882340000|2024-07-25 04:39:00|5443.11|5442.51|5443.61|5443.01|5443.61|5443.01|5443.11|5442.51|31
1721882350000|2024-07-25 04:39:10|5443.74|5443.14|5443.49|5442.89|5443.74|5443.14|5443.49|5442.89|8
1721882360000|2024-07-25 04:39:20|5443.61|5443.01|5443.49|5442.89|5443.61|5443.01|5443.49|5442.89|7
1721882390000|2024-07-25 04:39:50|5443.24|5442.64|5443.24|5442.64|5443.24|5442.64|5443.24|5442.64|16
1721882400000|2024-07-25 04:40:00|5443.11|5442.51|5442.74|5442.14|5443.11|5442.51|5442.74|5442.14|13
1721882420000|2024-07-25 04:40:20|5442.99|5442.39|5442.99|5442.39|5442.99|5442.39|5442.99|5442.39|10
1721882440000|2024-07-25 04:40:40|5442.74|5442.14|5442.74|5442.14|5442.86|5442.26|5442.74|5442.14|12
1721882450000|2024-07-25 04:40:50|5442.61|5442.01|5442.61|5442.01|5442.61|5442.01|5442.61|5442.01|3
1721882460000|2024-07-25 04:41:00|5442.49|5441.89|5442.49|5441.89|5442.61|5442.01|5442.24|5441.64|28
1721882470000|2024-07-25 04:41:10|5442.36|5441.76|5442.74|5442.14|5442.74|5442.14|5442.36|5441.76|37
1721882490000|2024-07-25 04:41:30|5442.61|5442.01|5442.74|5442.14|5442.74|5442.14|5442.61|5442.01|7
1721882500000|2024-07-25 04:41:40|5442.61|5442.01|5442.74|5442.14|5442.74|5442.14|5442.49|5441.89|11
1721882510000|2024-07-25 04:41:50|||||||||1
1721882520000|2024-07-25 04:42:00|5442.99|5442.39|5442.99|5442.39|5442.99|5442.39|5442.99|5442.39|4
1721882530000|2024-07-25 04:42:10|5443.11|5442.51|5443.24|5442.64|5443.24|5442.64|5443.11|5442.51|1
1721882540000|2024-07-25 04:42:20|5443.11|5442.51|5442.99|5442.39|5443.11|5442.51|5442.99|5442.39|4
1721882550000|2024-07-25 04:42:30|5443.11|5442.51|5443.24|5442.64|5443.24|5442.64|5443.11|5442.51|12
1721882560000|2024-07-25 04:42:40|5443.11|5442.51|5443.24|5442.64|5443.24|5442.64|5443.11|5442.51|15
1721882570000|2024-07-25 04:42:50|5443.49|5442.89|5443.49|5442.89|5443.49|5442.89|5443.49|5442.89|6
1721882580000|2024-07-25 04:43:00|5443.36|5442.76|5443.24|5442.64|5443.36|5442.76|5443.24|5442.64|7
1721882590000|2024-07-25 04:43:10|5443.49|5442.89|5443.49|5442.89|5443.49|5442.89|5443.49|5442.89|11
1721882600000|2024-07-25 04:43:20|5443.36|5442.76|5443.11|5442.51|5443.36|5442.76|5443.11|5442.51|9
1721882610000|2024-07-25 04:43:30|5442.99|5442.39|5442.99|5442.39|5443.24|5442.64|5442.99|5442.39|9
1721882620000|2024-07-25 04:43:40|5442.49|5441.89|5442.49|5441.89|5442.61|5442.01|5442.49|5441.89|22
1721882630000|2024-07-25 04:43:50|5442.61|5442.01|5442.49|5441.89|5442.74|5442.14|5442.49|5441.89|10
1721882640000|2024-07-25 04:44:00|5442.24|5441.64|5441.99|5441.39|5442.36|5441.76|5441.99|5441.39|14
1721882650000|2024-07-25 04:44:10|5442.11|5441.51|5442.24|5441.64|5442.24|5441.64|5441.99|5441.39|27
1721882670000|2024-07-25 04:44:30|5442.11|5441.51|5442.24|5441.64|5442.24|5441.64|5442.11|5441.51|5
1721882690000|2024-07-25 04:44:50|5442.11|5441.51|5441.99|5441.39|5442.11|5441.51|5441.99|5441.39|18
1721882700000|2024-07-25 04:45:00|||||||||2
1721882710000|2024-07-25 04:45:10|5442.11|5441.51|5442.49|5441.89|5442.49|5441.89|5442.11|5441.51|33
1721882720000|2024-07-25 04:45:20|5442.24|5441.64|5442.49|5441.89|5442.49|5441.89|5442.24|5441.64|20
1721882730000|2024-07-25 04:45:30|5442.61|5442.01|5442.74|5442.14|5442.74|5442.14|5442.61|5442.01|7
1721882740000|2024-07-25 04:45:40|5442.86|5442.26|5442.99|5442.39|5442.99|5442.39|5442.86|5442.26|82
1721882750000|2024-07-25 04:45:50|5442.86|5442.26|5442.49|5441.89|5442.86|5442.26|5442.49|5441.89|23
1721882760000|2024-07-25 04:46:00|5442.36|5441.76|5442.24|5441.64|5442.36|5441.76|5441.99|5441.39|20
1721882770000|2024-07-25 04:46:10|5442.49|5441.89|5442.49|5441.89|5442.49|5441.89|5442.49|5441.89|14
1721882780000|2024-07-25 04:46:20|5442.24|5441.64|5442.24|5441.64|5442.24|5441.64|5442.24|5441.64|23
1721882790000|2024-07-25 04:46:30|5442.36|5441.76|5442.24|5441.64|5442.49|5441.89|5442.24|5441.64|14
1721882800000|2024-07-25 04:46:40|5442.36|5441.76|5442.24|5441.64|5442.49|5441.89|5442.24|5441.64|16
1721882810000|2024-07-25 04:46:50|5441.99|5441.39|5442.24|5441.64|5442.24|5441.64|5441.99|5441.39|27
1721882820000|2024-07-25 04:47:00|5442.36|5441.76|5442.11|5441.51|5442.49|5441.89|5441.99|5441.39|31
1721882830000|2024-07-25 04:47:10|5442.24|5441.64|5442.24|5441.64|5442.24|5441.64|5442.11|5441.51|27
1721882840000|2024-07-25 04:47:20|5441.99|5441.39|5441.99|5441.39|5441.99|5441.39|5441.99|5441.39|2
1721882850000|2024-07-25 04:47:30|5441.74|5441.14|5441.99|5441.39|5442.24|5441.64|5441.74|5441.14|37
1721882860000|2024-07-25 04:47:40|5442.11|5441.51|5441.99|5441.39|5442.24|5441.64|5441.99|5441.39|24
1721882870000|2024-07-25 04:47:50|5441.86|5441.26|5441.74|5441.14|5441.86|5441.26|5441.74|5441.14|12
1721882880000|2024-07-25 04:48:00|5441.86|5441.26|5441.49|5440.89|5441.86|5441.26|5441.49|5440.89|17
1721882890000|2024-07-25 04:48:10|5441.61|5441.01|5441.61|5441.01|5441.74|5441.14|5441.49|5440.89|15
1721882900000|2024-07-25 04:48:20|5441.74|5441.14|5441.74|5441.14|5441.99|5441.39|5441.49|5440.89|25
1721882910000|2024-07-25 04:48:30|5441.86|5441.26|5441.99|5441.39|5441.99|5441.39|5441.74|5441.14|1
1721882920000|2024-07-25 04:48:40|5441.86|5441.26|5441.74|5441.14|5441.86|5441.26|5441.74|5441.14|5
1721882930000|2024-07-25 04:48:50|5441.61|5441.01|5440.99|5440.39|5441.61|5441.01|5440.99|5440.39|25
1721882940000|2024-07-25 04:49:00|5441.11|5440.51|5441.24|5440.64|5441.24|5440.64|5440.99|5440.39|17
1721882950000|2024-07-25 04:49:10|5441.36|5440.76|5441.49|5440.89|5441.49|5440.89|5441.36|5440.76|18
1721882960000|2024-07-25 04:49:20|||||||||6
1721882970000|2024-07-25 04:49:30|5441.24|5440.64|5441.49|5440.89|5441.49|5440.89|5441.24|5440.64|32
1721882980000|2024-07-25 04:49:40|5441.61|5441.01|5441.74|5441.14|5441.74|5441.14|5441.49|5440.89|11
1721882990000|2024-07-25 04:49:50|5441.49|5440.89|5441.49|5440.89|5441.49|5440.89|5441.49|5440.89|4
1721883000000|2024-07-25 04:50:00|5441.61|5441.01|5441.74|5441.14|5441.74|5441.14|5441.61|5441.01|7
1721883010000|2024-07-25 04:50:10|5441.61|5441.01|5441.74|5441.14|5441.99|5441.39|5441.61|5441.01|18
1721883020000|2024-07-25 04:50:20|||||||||2
1721883030000|2024-07-25 04:50:30|5441.99|5441.39|5441.99|5441.39|5441.99|5441.39|5441.86|5441.26|7
1721883040000|2024-07-25 04:50:40|5441.86|5441.26|5441.74|5441.14|5441.99|5441.39|5441.61|5441.01|12
1721883050000|2024-07-25 04:50:50|5441.86|5441.26|5441.74|5441.14|5441.86|5441.26|5441.61|5441.01|7
1721883060000|2024-07-25 04:51:00|5441.61|5441.01|5441.49|5440.89|5441.74|5441.14|5441.49|5440.89|16
1721883070000|2024-07-25 04:51:10|5441.61|5441.01|5441.49|5440.89|5441.74|5441.14|5441.49|5440.89|11
1721883090000|2024-07-25 04:51:30|5441.61|5441.01|5441.74|5441.14|5441.74|5441.14|5441.61|5441.01|8
1721883110000|2024-07-25 04:51:50|5441.86|5441.26|5441.99|5441.39|5441.99|5441.39|5441.86|5441.26|12
1721883120000|2024-07-25 04:52:00|5441.86|5441.26|5441.74|5441.14|5441.99|5441.39|5441.74|5441.14|35
1721883130000|2024-07-25 04:52:10|5441.86|5441.26|5441.99|5441.39|5441.99|5441.39|5441.86|5441.26|8
1721883140000|2024-07-25 04:52:20|5442.11|5441.51|5441.99|5441.39|5442.24|5441.64|5441.99|5441.39|57
1721883160000|2024-07-25 04:52:40|5442.11|5441.51|5442.24|5441.64|5442.24|5441.64|5442.11|5441.51|29
1721883180000|2024-07-25 04:53:00|5442.11|5441.51|5441.99|5441.39|5442.11|5441.51|5441.99|5441.39|24
1721883190000|2024-07-25 04:53:10|5442.11|5441.51|5442.24|5441.64|5442.24|5441.64|5441.99|5441.39|4
1721883200000|2024-07-25 04:53:20|5442.36|5441.76|5442.24|5441.64|5442.49|5441.89|5442.24|5441.64|13
1721883220000|2024-07-25 04:53:40|5442.49|5441.89|5442.49|5441.89|5442.49|5441.89|5442.49|5441.89|11
1721883230000|2024-07-25 04:53:50|5442.61|5442.01|5442.99|5442.39|5442.99|5442.39|5442.61|5442.01|25
1721883240000|2024-07-25 04:54:00|||||||||2
1721883250000|2024-07-25 04:54:10|5442.86|5442.26|5442.74|5442.14|5442.86|5442.26|5442.74|5442.14|29
1721883260000|2024-07-25 04:54:20|5442.99|5442.39|5442.74|5442.14|5442.99|5442.39|5442.74|5442.14|26
1721883270000|2024-07-25 04:54:30|5442.86|5442.26|5442.99|5442.39|5442.99|5442.39|5442.86|5442.26|0
1721883290000|2024-07-25 04:54:50|5443.11|5442.51|5442.99|5442.39|5443.24|5442.64|5442.99|5442.39|13
1721883310000|2024-07-25 04:55:10|5442.74|5442.14|5442.74|5442.14|5442.74|5442.14|5442.74|5442.14|6
1721883320000|2024-07-25 04:55:20|||||||||1
1721883330000|2024-07-25 04:55:30|||||||||7
1721883370000|2024-07-25 04:56:10|||||||||2
1721883380000|2024-07-25 04:56:20|5442.86|5442.26|5442.74|5442.14|5442.86|5442.26|5442.74|5442.14|43
1721883400000|2024-07-25 04:56:40|||||||||1
1721883430000|2024-07-25 04:57:10|5442.86|5442.26|5442.86|5442.26|5442.99|5442.39|5442.86|5442.26|11
1721883440000|2024-07-25 04:57:20|5442.74|5442.14|5442.49|5441.89|5442.74|5442.14|5442.49|5441.89|9
1721883450000|2024-07-25 04:57:30|5442.61|5442.01|5442.49|5441.89|5442.61|5442.01|5442.49|5441.89|4
1721883460000|2024-07-25 04:57:40|5442.61|5442.01|5442.49|5441.89|5442.61|5442.01|5442.49|5441.89|0
1721883470000|2024-07-25 04:57:50|5442.24|5441.64|5442.49|5441.89|5442.49|5441.89|5442.24|5441.64|15
1721883500000|2024-07-25 04:58:20|5442.24|5441.64|5442.24|5441.64|5442.24|5441.64|5442.24|5441.64|12
1721883510000|2024-07-25 04:58:30|5442.11|5441.51|5442.24|5441.64|5442.24|5441.64|5441.99|5441.39|17
1721883520000|2024-07-25 04:58:40|5442.36|5441.76|5442.49|5441.89|5442.49|5441.89|5442.36|5441.76|0
1721883540000|2024-07-25 04:59:00|5442.24|5441.64|5441.99|5441.39|5442.24|5441.64|5441.99|5441.39|9
1721883550000|2024-07-25 04:59:10|5442.11|5441.51|5441.99|5441.39|5442.24|5441.64|5441.99|5441.39|2
1721883580000|2024-07-25 04:59:40|5442.11|5441.51|5441.99|5441.39|5442.11|5441.51|5441.99|5441.39|6
1721883590000|2024-07-25 04:59:50|5442.11|5441.51|5442.24|5441.64|5442.24|5441.64|5442.11|5441.51|5
1721883600000|2024-07-25 05:00:00|5442.49|5441.89|5442.24|5441.64|5442.49|5441.89|5442.24|5441.64|24
1721883610000|2024-07-25 05:00:10|5441.99|5441.39|5441.99|5441.39|5441.99|5441.39|5441.99|5441.39|9
1721883620000|2024-07-25 05:00:20|5442.24|5441.64|5441.99|5441.39|5442.24|5441.64|5441.99|5441.39|14
1721883630000|2024-07-25 05:00:30|5441.86|5441.26|5441.49|5440.89|5441.86|5441.26|5441.49|5440.89|17
1721883640000|2024-07-25 05:00:40|5441.61|5441.01|5441.99|5441.39|5441.99|5441.39|5441.61|5441.01|34
1721883650000|2024-07-25 05:00:50|5441.74|5441.14|5441.74|5441.14|5441.74|5441.14|5441.74|5441.14|4
1721883660000|2024-07-25 05:01:00|5441.86|5441.26|5442.24|5441.64|5442.24|5441.64|5441.86|5441.26|24
1721883670000|2024-07-25 05:01:10|5442.36|5441.76|5442.24|5441.64|5442.49|5441.89|5442.24|5441.64|24
1721883680000|2024-07-25 05:01:20|||||||||9
1721883690000|2024-07-25 05:01:30|5442.36|5441.76|5442.24|5441.64|5442.36|5441.76|5442.24|5441.64|1
1721883700000|2024-07-25 05:01:40|||||||||2
1721883710000|2024-07-25 05:01:50|5442.36|5441.76|5441.99|5441.39|5442.36|5441.76|5441.99|5441.39|22
1721883730000|2024-07-25 05:02:10|5441.86|5441.26|5441.74|5441.14|5441.86|5441.26|5441.74|5441.14|17
1721883740000|2024-07-25 05:02:20|||||||||2
1721883750000|2024-07-25 05:02:30|5441.99|5441.39|5441.99|5441.39|5441.99|5441.39|5441.99|5441.39|19
1721883760000|2024-07-25 05:02:40|5442.11|5441.51|5441.99|5441.39|5442.24|5441.64|5441.99|5441.39|21
1721883780000|2024-07-25 05:03:00|5442.24|5441.64|5443.24|5442.64|5443.24|5442.64|5442.24|5441.64|51
1721883790000|2024-07-25 05:03:10|5443.11|5442.51|5442.74|5442.14|5443.24|5442.64|5442.74|5442.14|68
1721883800000|2024-07-25 05:03:20|5442.61|5442.01|5442.74|5442.14|5442.74|5442.14|5442.49|5441.89|20
1721883810000|2024-07-25 05:03:30|5442.99|5442.39|5442.99|5442.39|5442.99|5442.39|5442.99|5442.39|5
1721883820000|2024-07-25 05:03:40|5442.74|5442.14|5442.74|5442.14|5442.74|5442.14|5442.74|5442.14|18
1721883830000|2024-07-25 05:03:50|5442.61|5442.01|5442.74|5442.14|5442.74|5442.14|5442.49|5441.89|6
1721883840000|2024-07-25 05:04:00|||||||||6
1721883850000|2024-07-25 05:04:10|5442.99|5442.39|5442.86|5442.26|5443.24|5442.64|5442.86|5442.26|24
1721883860000|2024-07-25 05:04:20|5442.99|5442.39|5442.74|5442.14|5442.99|5442.39|5442.74|5442.14|9
1721883870000|2024-07-25 05:04:30|5442.86|5442.26|5443.24|5442.64|5443.24|5442.64|5442.86|5442.26|27
1721883880000|2024-07-25 05:04:40|5443.11|5442.51|5442.99|5442.39|5443.11|5442.51|5442.99|5442.39|6
1721883900000|2024-07-25 05:05:00|5442.74|5442.14|5442.99|5442.39|5442.99|5442.39|5442.74|5442.14|14
1721883910000|2024-07-25 05:05:10|5442.86|5442.26|5442.74|5442.14|5442.86|5442.26|5442.74|5442.14|7
1721883930000|2024-07-25 05:05:30|5442.61|5442.01|5442.49|5441.89|5442.74|5442.14|5442.49|5441.89|24
1721883940000|2024-07-25 05:05:40|||||||||14
1721883970000|2024-07-25 05:06:10|5442.61|5442.01|5443.74|5443.14|5443.74|5443.14|5442.61|5442.01|98
1721883980000|2024-07-25 05:06:20|5443.86|5443.26|5443.99|5443.39|5443.99|5443.39|5443.86|5443.26|9
1721883990000|2024-07-25 05:06:30|5443.86|5443.26|5443.99|5443.39|5443.99|5443.39|5443.86|5443.26|13
1721884000000|2024-07-25 05:06:40|5444.11|5443.51|5444.24|5443.64|5444.49|5443.89|5444.11|5443.51|48
1721884010000|2024-07-25 05:06:50|5444.11|5443.51|5443.99|5443.39|5444.11|5443.51|5443.99|5443.39|8
1721884020000|2024-07-25 05:07:00|5444.11|5443.51|5444.24|5443.64|5444.24|5443.64|5444.11|5443.51|11
1721884030000|2024-07-25 05:07:10|||||||||29
1721884040000|2024-07-25 05:07:20|5444.11|5443.51|5443.99|5443.39|5444.11|5443.51|5443.99|5443.39|13
1721884050000|2024-07-25 05:07:30|5444.11|5443.51|5443.99|5443.39|5444.24|5443.64|5443.99|5443.39|20
1721884060000|2024-07-25 05:07:40|5443.86|5443.26|5443.74|5443.14|5443.86|5443.26|5443.74|5443.14|21
1721884070000|2024-07-25 05:07:50|5443.61|5443.01|5443.49|5442.89|5443.61|5443.01|5443.49|5442.89|28
1721884080000|2024-07-25 05:08:00|5443.74|5443.14|5443.74|5443.14|5443.74|5443.14|5443.49|5442.89|49
1721884090000|2024-07-25 05:08:10|5443.99|5443.39|5443.74|5443.14|5443.99|5443.39|5443.74|5443.14|14
1721884100000|2024-07-25 05:08:20|5443.49|5442.89|5443.49|5442.89|5443.49|5442.89|5443.49|5442.89|18
1721884110000|2024-07-25 05:08:30|5443.74|5443.14|5443.49|5442.89|5443.74|5443.14|5443.49|5442.89|13
1721884120000|2024-07-25 05:08:40|5443.61|5443.01|5443.99|5443.39|5443.99|5443.39|5443.61|5443.01|10
1721884140000|2024-07-25 05:09:00|5443.74|5443.14|5443.74|5443.14|5443.86|5443.26|5443.74|5443.14|21
1721884150000|2024-07-25 05:09:10|||||||||1
1721884160000|2024-07-25 05:09:20|||||||||11
1721884170000|2024-07-25 05:09:30|5443.86|5443.26|5443.99|5443.39|5443.99|5443.39|5443.74|5443.14|10
1721884180000|2024-07-25 05:09:40|||||||||2
1721884190000|2024-07-25 05:09:50|5443.74|5443.14|5443.74|5443.14|5443.74|5443.14|5443.74|5443.14|10
1721884200000|2024-07-25 05:10:00|5443.99|5443.39|5444.24|5443.64|5444.24|5443.64|5443.99|5443.39|41
1721884210000|2024-07-25 05:10:10|5444.11|5443.51|5443.74|5443.14|5444.11|5443.51|5443.74|5443.14|24
1721884220000|2024-07-25 05:10:20|5443.49|5442.89|5443.24|5442.64|5443.49|5442.89|5443.24|5442.64|17
1721884230000|2024-07-25 05:10:30|5442.99|5442.39|5442.99|5442.39|5443.11|5442.51|5442.99|5442.39|19
1721884240000|2024-07-25 05:10:40|5443.24|5442.64|5443.49|5442.89|5443.49|5442.89|5443.24|5442.64|11
1721884250000|2024-07-25 05:10:50|5443.36|5442.76|5443.24|5442.64|5443.36|5442.76|5443.24|5442.64|15
1721884260000|2024-07-25 05:11:00|5443.49|5442.89|5443.49|5442.89|5443.49|5442.89|5443.49|5442.89|10
1721884270000|2024-07-25 05:11:10|5443.61|5443.01|5443.49|5442.89|5443.61|5443.01|5443.49|5442.89|7
1721884280000|2024-07-25 05:11:20|5443.74|5443.14|5443.74|5443.14|5443.74|5443.14|5443.74|5443.14|20
1721884290000|2024-07-25 05:11:30|5443.49|5442.89|5443.74|5443.14|5443.74|5443.14|5443.49|5442.89|16
1721884300000|2024-07-25 05:11:40|5443.99|5443.39|5443.99|5443.39|5443.99|5443.39|5443.99|5443.39|8
1721884310000|2024-07-25 05:11:50|5443.86|5443.26|5443.74|5443.14|5443.99|5443.39|5443.74|5443.14|10
1721884320000|2024-07-25 05:12:00|5443.86|5443.26|5443.99|5443.39|5443.99|5443.39|5443.74|5443.14|6
1721884330000|2024-07-25 05:12:10|5443.86|5443.26|5443.74|5443.14|5443.86|5443.26|5443.74|5443.14|3
1721884340000|2024-07-25 05:12:20|5443.86|5443.26|5443.99|5443.39|5443.99|5443.39|5443.86|5443.26|7
1721884370000|2024-07-25 05:12:50|||||||||6
1721884380000|2024-07-25 05:13:00|5444.24|5443.64|5443.99|5443.39|5444.24|5443.64|5443.99|5443.39|18
1721884390000|2024-07-25 05:13:10|5443.86|5443.26|5443.99|5443.39|5443.99|5443.39|5443.86|5443.26|6
1721884400000|2024-07-25 05:13:20|5443.86|5443.26|5443.74|5443.14|5443.86|5443.26|5443.74|5443.14|2
1721884420000|2024-07-25 05:13:40|5443.99|5443.39|5443.99|5443.39|5443.99|5443.39|5443.99|5443.39|40
1721884440000|2024-07-25 05:14:00|5444.11|5443.51|5444.24|5443.64|5444.24|5443.64|5444.11|5443.51|15
1721884450000|2024-07-25 05:14:10|5444.49|5443.89|5444.24|5443.64|5444.49|5443.89|5444.24|5443.64|51
1721884460000|2024-07-25 05:14:20|5443.99|5443.39|5444.24|5443.64|5444.24|5443.64|5443.99|5443.39|17
1721884470000|2024-07-25 05:14:30|5444.49|5443.89|5444.49|5443.89|5444.49|5443.89|5444.49|5443.89|6
1721884480000|2024-07-25 05:14:40|5444.36|5443.76|5444.24|5443.64|5444.36|5443.76|5444.24|5443.64|15
1721884500000|2024-07-25 05:15:00|5443.99|5443.39|5444.49|5443.89|5444.49|5443.89|5443.99|5443.39|29
1721884530000|2024-07-25 05:15:30|5444.24|5443.64|5444.24|5443.64|5444.24|5443.64|5444.24|5443.64|24
1721884540000|2024-07-25 05:15:40|5444.36|5443.76|5444.49|5443.89|5444.49|5443.89|5444.36|5443.76|17
1721884550000|2024-07-25 05:15:50|5444.24|5443.64|5444.24|5443.64|5444.24|5443.64|5444.24|5443.64|3
1721884560000|2024-07-25 05:16:00|5444.36|5443.76|5444.49|5443.89|5444.49|5443.89|5444.36|5443.76|18
1721884570000|2024-07-25 05:16:10|5444.24|5443.64|5444.24|5443.64|5444.24|5443.64|5444.24|5443.64|20
1721884580000|2024-07-25 05:16:20|5444.11|5443.51|5443.74|5443.14|5444.11|5443.51|5443.74|5443.14|21
1721884590000|2024-07-25 05:16:30|5443.99|5443.39|5443.99|5443.39|5443.99|5443.39|5443.86|5443.26|37
1721884600000|2024-07-25 05:16:40|5443.86|5443.26|5443.74|5443.14|5443.86|5443.26|5443.74|5443.14|9
1721884620000|2024-07-25 05:17:00|5443.86|5443.26|5444.24|5443.64|5444.24|5443.64|5443.86|5443.26|39
1721884630000|2024-07-25 05:17:10|||||||||3
1721884640000|2024-07-25 05:17:20|5443.99|5443.39|5444.24|5443.64|5444.24|5443.64|5443.99|5443.39|19
1721884650000|2024-07-25 05:17:30|||||||||1
1721884670000|2024-07-25 05:17:50|||||||||5
1721884690000|2024-07-25 05:18:10|5444.36|5443.76|5444.49|5443.89|5444.49|5443.89|5444.36|5443.76|7
1721884700000|2024-07-25 05:18:20|5444.36|5443.76|5444.24|5443.64|5444.36|5443.76|5444.24|5443.64|15
1721884710000|2024-07-25 05:18:30|||||||||1
1721884720000|2024-07-25 05:18:40|5444.11|5443.51|5444.24|5443.64|5444.24|5443.64|5443.99|5443.39|16
1721884730000|2024-07-25 05:18:50|5444.11|5443.51|5443.99|5443.39|5444.11|5443.51|5443.99|5443.39|23
1721884740000|2024-07-25 05:19:00|5443.74|5443.14|5444.11|5443.51|5444.11|5443.51|5443.74|5443.14|27
1721884750000|2024-07-25 05:19:10|5443.99|5443.39|5443.99|5443.39|5444.11|5443.51|5443.99|5443.39|22
1721884770000|2024-07-25 05:19:30|5443.74|5443.14|5443.74|5443.14|5443.74|5443.14|5443.74|5443.14|10
1721884780000|2024-07-25 05:19:40|5443.49|5442.89|5443.49|5442.89|5443.49|5442.89|5443.49|5442.89|33
1721884790000|2024-07-25 05:19:50|||||||||5
1721884800000|2024-07-25 05:20:00|5443.24|5442.64|5443.49|5442.89|5443.49|5442.89|5443.24|5442.64|17
1721884810000|2024-07-25 05:20:10|5443.74|5443.14|5443.74|5443.14|5443.74|5443.14|5443.74|5443.14|20
1721884820000|2024-07-25 05:20:20|5443.61|5443.01|5443.24|5442.64|5443.61|5443.01|5443.24|5442.64|15
1721884840000|2024-07-25 05:20:40|5443.36|5442.76|5443.49|5442.89|5443.49|5442.89|5443.24|5442.64|32
1721884850000|2024-07-25 05:20:50|5443.36|5442.76|5442.99|5442.39|5443.36|5442.76|5442.99|5442.39|25
1721884860000|2024-07-25 05:21:00|5443.11|5442.51|5443.24|5442.64|5443.24|5442.64|5442.99|5442.39|18
1721884880000|2024-07-25 05:21:20|5443.11|5442.51|5442.99|5442.39|5443.11|5442.51|5442.99|5442.39|23
1721884890000|2024-07-25 05:21:30|5443.11|5442.51|5442.99|5442.39|5443.11|5442.51|5442.99|5442.39|5
1721884900000|2024-07-25 05:21:40|5443.11|5442.51|5442.99|5442.39|5443.24|5442.64|5442.99|5442.39|5
1721884910000|2024-07-25 05:21:50|5443.11|5442.51|5442.99|5442.39|5443.11|5442.51|5442.99|5442.39|1
1721884920000|2024-07-25 05:22:00|5443.11|5442.51|5443.24|5442.64|5443.24|5442.64|5443.11|5442.51|2
1721884940000|2024-07-25 05:22:20|5443.11|5442.51|5442.99|5442.39|5443.11|5442.51|5442.99|5442.39|10
1721884950000|2024-07-25 05:22:30|5443.24|5442.64|5442.99|5442.39|5443.24|5442.64|5442.99|5442.39|17
1721884960000|2024-07-25 05:22:40|5443.11|5442.51|5442.99|5442.39|5443.24|5442.64|5442.99|5442.39|14
1721884970000|2024-07-25 05:22:50|5443.11|5442.51|5442.99|5442.39|5443.11|5442.51|5442.99|5442.39|7
1721884980000|2024-07-25 05:23:00|5442.74|5442.14|5442.99|5442.39|5442.99|5442.39|5442.74|5442.14|19
1721884990000|2024-07-25 05:23:10|5443.11|5442.51|5442.99|5442.39|5443.11|5442.51|5442.99|5442.39|2
1721885010000|2024-07-25 05:23:30|5443.11|5442.51|5442.99|5442.39|5443.24|5442.64|5442.99|5442.39|19
1721885020000|2024-07-25 05:23:40|5442.74|5442.14|5442.74|5442.14|5442.74|5442.14|5442.74|5442.14|8
1721885030000|2024-07-25 05:23:50|5442.86|5442.26|5442.86|5442.26|5442.86|5442.26|5442.86|5442.26|22
1721885040000|2024-07-25 05:24:00|5442.74|5442.14|5442.74|5442.14|5442.74|5442.14|5442.74|5442.14|2
1721885060000|2024-07-25 05:24:20|5442.61|5442.01|5442.49|5441.89|5442.74|5442.14|5442.49|5441.89|29
1721885080000|2024-07-25 05:24:40|5442.61|5442.01|5442.24|5441.64|5442.61|5442.01|5442.24|5441.64|34
1721885090000|2024-07-25 05:24:50|5442.36|5441.76|5442.49|5441.89|5442.49|5441.89|5442.24|5441.64|30
1721885100000|2024-07-25 05:25:00|5442.36|5441.76|5442.24|5441.64|5442.74|5442.14|5442.24|5441.64|35
1721885110000|2024-07-25 05:25:10|5441.99|5441.39|5441.49|5440.89|5441.99|5441.39|5441.49|5440.89|36
1721885120000|2024-07-25 05:25:20|5441.61|5441.01|5441.49|5440.89|5441.74|5441.14|5441.49|5440.89|27
1721885130000|2024-07-25 05:25:30|5441.74|5441.14|5441.74|5441.14|5441.74|5441.14|5441.74|5441.14|15
1721885140000|2024-07-25 05:25:40|5441.86|5441.26|5441.99|5441.39|5441.99|5441.39|5441.86|5441.26|14
1721885150000|2024-07-25 05:25:50|5441.86|5441.26|5441.74|5441.14|5441.86|5441.26|5441.74|5441.14|25
1721885160000|2024-07-25 05:26:00|5441.86|5441.26|5441.99|5441.39|5441.99|5441.39|5441.74|5441.14|21
1721885170000|2024-07-25 05:26:10|5441.86|5441.26|5441.74|5441.14|5441.86|5441.26|5441.74|5441.14|10
1721885180000|2024-07-25 05:26:20|5441.86|5441.26|5441.74|5441.14|5441.99|5441.39|5441.74|5441.14|16
1721885210000|2024-07-25 05:26:50|5441.49|5440.89|5441.74|5441.14|5441.74|5441.14|5441.49|5440.89|35
1721885220000|2024-07-25 05:27:00|5441.61|5441.01|5441.74|5441.14|5441.74|5441.14|5441.49|5440.89|10
1721885230000|2024-07-25 05:27:10|5441.86|5441.26|5441.74|5441.14|5441.86|5441.26|5441.74|5441.14|25
1721885240000|2024-07-25 05:27:20|5441.86|5441.26|5441.49|5440.89|5441.86|5441.26|5441.49|5440.89|49
1721885250000|2024-07-25 05:27:30|5441.61|5441.01|5441.74|5441.14|5441.74|5441.14|5441.61|5441.01|7
1721885260000|2024-07-25 05:27:40|5441.86|5441.26|5441.99|5441.39|5441.99|5441.39|5441.74|5441.14|32
1721885270000|2024-07-25 05:27:50|5442.24|5441.64|5441.99|5441.39|5442.24|5441.64|5441.99|5441.39|16
1721885280000|2024-07-25 05:28:00|5441.86|5441.26|5441.99|5441.39|5441.99|5441.39|5441.74|5441.14|31
1721885290000|2024-07-25 05:28:10|5442.11|5441.51|5442.24|5441.64|5442.24|5441.64|5442.11|5441.51|36
1721885300000|2024-07-25 05:28:20|||||||||2
1721885310000|2024-07-25 05:28:30|5442.36|5441.76|5442.24|5441.64|5442.36|5441.76|5442.24|5441.64|32
1721885320000|2024-07-25 05:28:40|5442.36|5441.76|5442.24|5441.64|5442.49|5441.89|5442.24|5441.64|8
1721885330000|2024-07-25 05:28:50|5441.99|5441.39|5442.24|5441.64|5442.24|5441.64|5441.99|5441.39|18
1721885340000|2024-07-25 05:29:00|5442.49|5441.89|5442.24|5441.64|5442.49|5441.89|5442.24|5441.64|15
1721885350000|2024-07-25 05:29:10|5442.36|5441.76|5442.36|5441.76|5442.49|5441.89|5442.36|5441.76|4
1721885360000|2024-07-25 05:29:20|5442.49|5441.89|5442.24|5441.64|5442.49|5441.89|5442.24|5441.64|1
1721885370000|2024-07-25 05:29:30|5442.36|5441.76|5442.24|5441.64|5442.36|5441.76|5442.24|5441.64|16
1721885390000|2024-07-25 05:29:50|5442.36|5441.76|5442.49|5441.89|5442.49|5441.89|5442.24|5441.64|33
1721885400000|2024-07-25 05:30:00|5442.74|5442.14|5441.74|5441.14|5442.74|5442.14|5441.74|5441.14|87
1721885410000|2024-07-25 05:30:10|5441.99|5441.39|5441.99|5441.39|5441.99|5441.39|5441.99|5441.39|9
1721885420000|2024-07-25 05:30:20|5442.11|5441.51|5442.24|5441.64|5442.24|5441.64|5442.11|5441.51|6
1721885430000|2024-07-25 05:30:30|5442.11|5441.51|5441.99|5441.39|5442.11|5441.51|5441.74|5441.14|17
1721885440000|2024-07-25 05:30:40|5441.86|5441.26|5441.49|5440.89|5441.86|5441.26|5441.49|5440.89|22
1721885460000|2024-07-25 05:31:00|5441.61|5441.01|5441.49|5440.89|5441.61|5441.01|5441.49|5440.89|16
1721885480000|2024-07-25 05:31:20|||||||||9
1721885490000|2024-07-25 05:31:30|5441.24|5440.64|5441.24|5440.64|5441.24|5440.64|5440.99|5440.39|76
1721885500000|2024-07-25 05:31:40|5441.11|5440.51|5441.24|5440.64|5441.24|5440.64|5440.99|5440.39|13
1721885510000|2024-07-25 05:31:50|5441.11|5440.51|5440.99|5440.39|5441.11|5440.51|5440.99|5440.39|6
1721885520000|2024-07-25 05:32:00|5440.74|5440.14|5440.74|5440.14|5440.86|5440.26|5440.74|5440.14|53
1721885530000|2024-07-25 05:32:10|5440.24|5439.64|5440.49|5439.89|5440.49|5439.89|5440.24|5439.64|46
1721885540000|2024-07-25 05:32:20|5440.61|5440.01|5440.49|5439.89|5440.61|5440.01|5440.24|5439.64|25
1721885550000|2024-07-25 05:32:30|5440.36|5439.76|5440.49|5439.89|5440.49|5439.89|5440.36|5439.76|1
1721885560000|2024-07-25 05:32:40|5440.36|5439.76|5440.49|5439.89|5440.49|5439.89|5440.24|5439.64|21
1721885570000|2024-07-25 05:32:50|5440.74|5440.14|5440.49|5439.89|5440.74|5440.14|5440.24|5439.64|17
1721885580000|2024-07-25 05:33:00|5440.24|5439.64|5440.49|5439.89|5440.49|5439.89|5440.11|5439.51|72
1721885590000|2024-07-25 05:33:10|5440.74|5440.14|5440.74|5440.14|5440.74|5440.14|5440.74|5440.14|16
1721885600000|2024-07-25 05:33:20|5440.86|5440.26|5440.99|5440.39|5441.24|5440.64|5440.86|5440.26|30
1721885610000|2024-07-25 05:33:30|||||||||5
1721885620000|2024-07-25 05:33:40|5440.74|5440.14|5440.74|5440.14|5440.99|5440.39|5440.74|5440.14|45
1721885630000|2024-07-25 05:33:50|5440.99|5440.39|5440.74|5440.14|5440.99|5440.39|5440.74|5440.14|11
1721885650000|2024-07-25 05:34:10|||||||||2
1721885660000|2024-07-25 05:34:20|5440.49|5439.89|5440.24|5439.64|5440.49|5439.89|5439.99|5439.39|63
1721885670000|2024-07-25 05:34:30|5440.49|5439.89|5440.49|5439.89|5440.49|5439.89|5440.24|5439.64|31
1721885680000|2024-07-25 05:34:40|5440.36|5439.76|5440.49|5439.89|5440.49|5439.89|5440.36|5439.76|18
1721885690000|2024-07-25 05:34:50|5440.61|5440.01|5440.74|5440.14|5440.74|5440.14|5440.61|5440.01|8
1721885700000|2024-07-25 05:35:00|5440.49|5439.89|5440.49|5439.89|5440.49|5439.89|5440.24|5439.64|55
1721885710000|2024-07-25 05:35:10|5440.74|5440.14|5440.49|5439.89|5440.74|5440.14|5440.49|5439.89|28
1721885720000|2024-07-25 05:35:20|||||||||6
1721885730000|2024-07-25 05:35:30|5440.61|5440.01|5440.99|5440.39|5440.99|5440.39|5440.49|5439.89|15
1721885740000|2024-07-25 05:35:40|5441.24|5440.64|5440.99|5440.39|5441.24|5440.64|5440.99|5440.39|82
1721885760000|2024-07-25 05:36:00|5440.49|5439.89|5440.74|5440.14|5440.99|5440.39|5440.49|5439.89|77
1721885780000|2024-07-25 05:36:20|5440.86|5440.26|5440.99|5440.39|5440.99|5440.39|5440.86|5440.26|16
1721885790000|2024-07-25 05:36:30|||||||||36
1721885800000|2024-07-25 05:36:40|||||||||2
1721885810000|2024-07-25 05:36:50|5440.74|5440.14|5440.74|5440.14|5440.74|5440.14|5440.74|5440.14|26
1721885820000|2024-07-25 05:37:00|5440.86|5440.26|5440.74|5440.14|5440.99|5440.39|5440.74|5440.14|13
1721885830000|2024-07-25 05:37:10|5440.86|5440.26|5440.74|5440.14|5440.99|5440.39|5440.74|5440.14|18
1721885860000|2024-07-25 05:37:40|||||||||7
1721885870000|2024-07-25 05:37:50|5440.99|5440.39|5440.99|5440.39|5440.99|5440.39|5440.99|5440.39|41
1721885880000|2024-07-25 05:38:00|5441.11|5440.51|5441.24|5440.64|5441.24|5440.64|5441.11|5440.51|3
1721885890000|2024-07-25 05:38:10|5440.99|5440.39|5440.74|5440.14|5440.99|5440.39|5440.74|5440.14|34
1721885900000|2024-07-25 05:38:20|5440.86|5440.26|5440.99|5440.39|5440.99|5440.39|5440.86|5440.26|4
1721885910000|2024-07-25 05:38:30|5441.11|5440.51|5441.24|5440.64|5441.24|5440.64|5441.11|5440.51|2
1721885920000|2024-07-25 05:38:40|5440.99|5440.39|5440.86|5440.26|5440.99|5440.39|5440.74|5440.14|32
1721885930000|2024-07-25 05:38:50|5440.74|5440.14|5440.74|5440.14|5440.99|5440.39|5440.74|5440.14|30
1721885940000|2024-07-25 05:39:00|5440.61|5440.01|5440.74|5440.14|5440.99|5440.39|5440.49|5439.89|26
1721885950000|2024-07-25 05:39:10|5440.99|5440.39|5440.74|5440.14|5440.99|5440.39|5440.74|5440.14|22
1721885960000|2024-07-25 05:39:20|5440.49|5439.89|5440.74|5440.14|5440.99|5440.39|5440.49|5439.89|74
1721885970000|2024-07-25 05:39:30|5440.86|5440.26|5441.49|5440.89|5441.49|5440.89|5440.86|5440.26|27
1721885990000|2024-07-25 05:39:50|5441.36|5440.76|5441.49|5440.89|5441.49|5440.89|5441.36|5440.76|7
1721886000000|2024-07-25 05:40:00|5441.36|5440.76|5441.24|5440.64|5441.49|5440.89|5441.24|5440.64|11
1721886010000|2024-07-25 05:40:10|5441.11|5440.51|5440.99|5440.39|5441.11|5440.51|5440.99|5440.39|49
1721886020000|2024-07-25 05:40:20|5441.11|5440.51|5440.99|5440.39|5441.24|5440.64|5440.99|5440.39|9
1721886030000|2024-07-25 05:40:30|5440.86|5440.26|5440.74|5440.14|5440.99|5440.39|5440.49|5439.89|41
1721886040000|2024-07-25 05:40:40|5440.99|5440.39|5440.74|5440.14|5440.99|5440.39|5440.74|5440.14|45
1721886050000|2024-07-25 05:40:50|5440.61|5440.01|5440.49|5439.89|5440.74|5440.14|5440.49|5439.89|7
1721886060000|2024-07-25 05:41:00|5440.74|5440.14|5440.74|5440.14|5440.74|5440.14|5440.49|5439.89|27
1721886070000|2024-07-25 05:41:10|5440.61|5440.01|5440.99|5440.39|5440.99|5440.39|5440.49|5439.89|37
1721886090000|2024-07-25 05:41:30|5441.11|5440.51|5441.24|5440.64|5441.24|5440.64|5441.11|5440.51|2
1721886100000|2024-07-25 05:41:40|5441.11|5440.51|5441.24|5440.64|5441.24|5440.64|5441.11|5440.51|4
1721886110000|2024-07-25 05:41:50|5440.99|5440.39|5441.24|5440.64|5441.24|5440.64|5440.99|5440.39|4
1721886120000|2024-07-25 05:42:00|5441.49|5440.89|5441.49|5440.89|5441.49|5440.89|5441.49|5440.89|8
1721886130000|2024-07-25 05:42:10|||||||||7
1721886140000|2024-07-25 05:42:20|5441.74|5441.14|5441.74|5441.14|5441.74|5441.14|5441.49|5440.89|22
1721886150000|2024-07-25 05:42:30|5441.61|5441.01|5441.24|5440.64|5441.61|5441.01|5441.24|5440.64|17
1721886160000|2024-07-25 05:42:40|||||||||2
1721886180000|2024-07-25 05:43:00|5441.11|5440.51|5441.24|5440.64|5441.24|5440.64|5441.11|5440.51|8
1721886200000|2024-07-25 05:43:20|5440.99|5440.39|5440.99|5440.39|5440.99|5440.39|5440.99|5440.39|11
1721886210000|2024-07-25 05:43:30|5440.86|5440.26|5440.74|5440.14|5440.86|5440.26|5440.74|5440.14|7
1721886230000|2024-07-25 05:43:50|5440.61|5440.01|5440.49|5439.89|5440.61|5440.01|5440.49|5439.89|31
1721886240000|2024-07-25 05:44:00|5440.36|5439.76|5440.74|5440.14|5440.74|5440.14|5440.24|5439.64|23
1721886250000|2024-07-25 05:44:10|5440.61|5440.01|5440.49|5439.89|5440.61|5440.01|5440.49|5439.89|8
1721886260000|2024-07-25 05:44:20|5440.61|5440.01|5440.74|5440.14|5440.74|5440.14|5440.49|5439.89|9
1721886270000|2024-07-25 05:44:30|5440.49|5439.89|5440.49|5439.89|5440.61|5440.01|5440.49|5439.89|4
1721886280000|2024-07-25 05:44:40|5440.24|5439.64|5439.99|5439.39|5440.36|5439.76|5439.99|5439.39|15
1721886290000|2024-07-25 05:44:50|5440.24|5439.64|5439.99|5439.39|5440.24|5439.64|5439.99|5439.39|15
1721886300000|2024-07-25 05:45:00|5439.86|5439.26|5439.49|5438.89|5439.86|5439.26|5439.49|5438.89|70
1721886310000|2024-07-25 05:45:10|5439.24|5438.64|5439.24|5438.64|5439.24|5438.64|5438.99|5438.39|64
1721886320000|2024-07-25 05:45:20|5439.49|5438.89|5438.99|5438.39|5439.49|5438.89|5438.99|5438.39|11
1721886330000|2024-07-25 05:45:30|5439.11|5438.51|5438.74|5438.14|5439.11|5438.51|5438.49|5437.89|50
1721886340000|2024-07-25 05:45:40|5437.74|5437.14|5438.49|5437.89|5438.49|5437.89|5437.74|5437.14|160
1721886350000|2024-07-25 05:45:50|5438.24|5437.64|5438.49|5437.89|5438.74|5438.14|5438.24|5437.64|49
1721886360000|2024-07-25 05:46:00|5438.24|5437.64|5438.24|5437.64|5438.24|5437.64|5438.24|5437.64|7
1721886370000|2024-07-25 05:46:10|5438.36|5437.76|5438.49|5437.89|5438.49|5437.89|5438.36|5437.76|15
1721886380000|2024-07-25 05:46:20|5438.74|5438.14|5438.74|5438.14|5438.74|5438.14|5438.74|5438.14|11
1721886390000|2024-07-25 05:46:30|5438.86|5438.26|5438.74|5438.14|5438.86|5438.26|5438.61|5438.01|14
1721886400000|2024-07-25 05:46:40|5438.61|5438.01|5438.74|5438.14|5438.74|5438.14|5438.49|5437.89|2
1721886410000|2024-07-25 05:46:50|5438.61|5438.01|5438.49|5437.89|5438.61|5438.01|5438.24|5437.64|13
1721886420000|2024-07-25 05:47:00|5438.24|5437.64|5438.24|5437.64|5438.24|5437.64|5438.24|5437.64|10
1721886430000|2024-07-25 05:47:10|5438.11|5437.51|5438.74|5438.14|5438.74|5438.14|5438.11|5437.51|23
1721886440000|2024-07-25 05:47:20|5438.61|5438.01|5438.74|5438.14|5438.74|5438.14|5438.49|5437.89|9
1721886460000|2024-07-25 05:47:40|5438.86|5438.26|5438.99|5438.39|5438.99|5438.39|5438.86|5438.26|6
1721886470000|2024-07-25 05:47:50|5439.24|5438.64|5439.24|5438.64|5439.24|5438.64|5439.24|5438.64|46
1721886490000|2024-07-25 05:48:10|5439.11|5438.51|5439.24|5438.64|5439.24|5438.64|5438.99|5438.39|23
1721886500000|2024-07-25 05:48:20|5439.11|5438.51|5438.99|5438.39|5439.11|5438.51|5438.99|5438.39|5
1721886510000|2024-07-25 05:48:30|5439.11|5438.51|5438.99|5438.39|5439.11|5438.51|5438.99|5438.39|16
1721886520000|2024-07-25 05:48:40|5438.86|5438.26|5438.49|5437.89|5438.86|5438.26|5438.49|5437.89|33
1721886530000|2024-07-25 05:48:50|5438.61|5438.01|5438.49|5437.89|5438.74|5438.14|5438.49|5437.89|32
1721886540000|2024-07-25 05:49:00|5438.24|5437.64|5438.24|5437.64|5438.24|5437.64|5437.99|5437.39|48
1721886550000|2024-07-25 05:49:10|||||||||1
1721886560000|2024-07-25 05:49:20|5438.36|5437.76|5438.36|5437.76|5438.36|5437.76|5438.36|5437.76|21
1721886570000|2024-07-25 05:49:30|5438.99|5438.39|5438.99|5438.39|5438.99|5438.39|5438.99|5438.39|55
1721886580000|2024-07-25 05:49:40|5439.11|5438.51|5438.74|5438.14|5439.24|5438.64|5438.74|5438.14|60
1721886590000|2024-07-25 05:49:50|5438.86|5438.26|5438.99|5438.39|5438.99|5438.39|5438.86|5438.26|4
1721886600000|2024-07-25 05:50:00|5439.24|5438.64|5438.99|5438.39|5439.24|5438.64|5438.99|5438.39|13
1721886610000|2024-07-25 05:50:10|5439.11|5438.51|5439.24|5438.64|5439.49|5438.89|5438.99|5438.39|17
1721886620000|2024-07-25 05:50:20|5439.11|5438.51|5439.24|5438.64|5439.24|5438.64|5438.99|5438.39|15
1721886630000|2024-07-25 05:50:30|5439.36|5438.76|5439.24|5438.64|5439.36|5438.76|5439.24|5438.64|3
1721886640000|2024-07-25 05:50:40|5438.99|5438.39|5438.99|5438.39|5439.24|5438.64|5438.99|5438.39|22
1721886650000|2024-07-25 05:50:50|5439.24|5438.64|5439.24|5438.64|5439.24|5438.64|5438.99|5438.39|11
1721886660000|2024-07-25 05:51:00|5438.99|5438.39|5438.99|5438.39|5438.99|5438.39|5438.99|5438.39|28
1721886680000|2024-07-25 05:51:20|5439.11|5438.51|5439.24|5438.64|5439.24|5438.64|5439.11|5438.51|24
1721886690000|2024-07-25 05:51:30|5438.99|5438.39|5438.99|5438.39|5438.99|5438.39|5438.74|5438.14|27
1721886700000|2024-07-25 05:51:40|5438.86|5438.26|5438.99|5438.39|5438.99|5438.39|5438.74|5438.14|22
1721886710000|2024-07-25 05:51:50|||||||||11
1721886720000|2024-07-25 05:52:00|5439.24|5438.64|5438.99|5438.39|5439.24|5438.64|5438.99|5438.39|30
1721886730000|2024-07-25 05:52:10|5439.11|5438.51|5438.99|5438.39|5439.24|5438.64|5438.99|5438.39|43
1721886740000|2024-07-25 05:52:20|5439.11|5438.51|5438.74|5438.14|5439.11|5438.51|5438.74|5438.14|10
1721886750000|2024-07-25 05:52:30|5438.99|5438.39|5438.99|5438.39|5438.99|5438.39|5438.99|5438.39|5
1721886770000|2024-07-25 05:52:50|5438.86|5438.26|5438.74|5438.14|5438.86|5438.26|5438.74|5438.14|6
1721886790000|2024-07-25 05:53:10|5438.86|5438.26|5438.86|5438.26|5438.86|5438.26|5438.74|5438.14|18
1721886800000|2024-07-25 05:53:20|5438.74|5438.14|5438.99|5438.39|5438.99|5438.39|5438.74|5438.14|13
1721886810000|2024-07-25 05:53:30|5439.11|5438.51|5438.74|5438.14|5439.24|5438.64|5438.74|5438.14|35
1721886830000|2024-07-25 05:53:50|5438.86|5438.26|5438.74|5438.14|5438.99|5438.39|5438.74|5438.14|12
1721886840000|2024-07-25 05:54:00|5438.49|5437.89|5438.49|5437.89|5438.49|5437.89|5438.49|5437.89|7
1721886850000|2024-07-25 05:54:10|5438.36|5437.76|5438.74|5438.14|5438.74|5438.14|5438.24|5437.64|29
1721886860000|2024-07-25 05:54:20|5438.61|5438.01|5438.49|5437.89|5438.74|5438.14|5438.49|5437.89|22
1721886870000|2024-07-25 05:54:30|5438.36|5437.76|5438.74|5438.14|5438.99|5438.39|5438.36|5437.76|15
1721886880000|2024-07-25 05:54:40|5438.49|5437.89|5438.49|5437.89|5438.49|5437.89|5438.49|5437.89|11
1721886890000|2024-07-25 05:54:50|5438.61|5438.01|5438.49|5437.89|5438.61|5438.01|5438.49|5437.89|9
1721886900000|2024-07-25 05:55:00|5438.74|5438.14|5438.99|5438.39|5438.99|5438.39|5438.74|5438.14|65
1721886910000|2024-07-25 05:55:10|5438.86|5438.26|5438.99|5438.39|5439.24|5438.64|5438.86|5438.26|25
1721886920000|2024-07-25 05:55:20|5438.74|5438.14|5438.99|5438.39|5438.99|5438.39|5438.74|5438.14|8
1721886930000|2024-07-25 05:55:30|5438.74|5438.14|5438.74|5438.14|5438.74|5438.14|5438.74|5438.14|26
1721886940000|2024-07-25 05:55:40|5438.99|5438.39|5438.99|5438.39|5438.99|5438.39|5438.99|5438.39|6
1721886950000|2024-07-25 05:55:50|5439.11|5438.51|5439.36|5438.76|5439.49|5438.89|5439.11|5438.51|17
1721886960000|2024-07-25 05:56:00|5439.49|5438.89|5439.24|5438.64|5439.49|5438.89|5439.24|5438.64|45
1721886970000|2024-07-25 05:56:10|||||||||1
1721886980000|2024-07-25 05:56:20|5439.11|5438.51|5438.74|5438.14|5439.11|5438.51|5438.49|5437.89|53
1721886990000|2024-07-25 05:56:30|5438.61|5438.01|5438.49|5437.89|5438.61|5438.01|5438.24|5437.64|23
1721887000000|2024-07-25 05:56:40|5438.74|5438.14|5438.74|5438.14|5438.86|5438.26|5438.74|5438.14|10
1721887020000|2024-07-25 05:57:00|5438.86|5438.26|5439.24|5438.64|5439.24|5438.64|5438.86|5438.26|9
1721887030000|2024-07-25 05:57:10|5439.11|5438.51|5438.99|5438.39|5439.24|5438.64|5438.99|5438.39|35
1721887040000|2024-07-25 05:57:20|5438.74|5438.14|5438.74|5438.14|5438.74|5438.14|5438.74|5438.14|2
1721887050000|2024-07-25 05:57:30|5438.86|5438.26|5438.74|5438.14|5438.99|5438.39|5438.74|5438.14|16
1721887060000|2024-07-25 05:57:40|5438.86|5438.26|5438.74|5438.14|5438.99|5438.39|5438.74|5438.14|12
1721887070000|2024-07-25 05:57:50|5438.49|5437.89|5438.49|5437.89|5438.49|5437.89|5438.49|5437.89|11
1721887080000|2024-07-25 05:58:00|||||||||4
1721887090000|2024-07-25 05:58:10|5438.74|5438.14|5438.49|5437.89|5438.74|5438.14|5438.24|5437.64|36
1721887100000|2024-07-25 05:58:20|5438.36|5437.76|5438.24|5437.64|5438.36|5437.76|5438.24|5437.64|0
1721887110000|2024-07-25 05:58:30|5437.99|5437.39|5437.99|5437.39|5437.99|5437.39|5437.99|5437.39|26
1721887120000|2024-07-25 05:58:40|5438.11|5437.51|5437.99|5437.39|5438.24|5437.64|5437.99|5437.39|11
1721887130000|2024-07-25 05:58:50|5437.74|5437.14|5438.24|5437.64|5438.24|5437.64|5437.74|5437.14|81
1721887140000|2024-07-25 05:59:00|5437.99|5437.39|5437.99|5437.39|5438.24|5437.64|5437.86|5437.26|49
1721887150000|2024-07-25 05:59:10|5437.74|5437.14|5437.74|5437.14|5437.99|5437.39|5437.74|5437.14|32
1721887160000|2024-07-25 05:59:20|5437.49|5436.89|5437.49|5436.89|5437.49|5436.89|5437.49|5436.89|36
1721887170000|2024-07-25 05:59:30|5437.61|5437.01|5437.74|5437.14|5437.74|5437.14|5437.61|5437.01|16
1721887190000|2024-07-25 05:59:50|5437.86|5437.26|5437.74|5437.14|5437.99|5437.39|5437.49|5436.89|72
1721887200000|2024-07-25 06:00:00|5437.99|5437.39|5437.99|5437.39|5438.24|5437.64|5437.86|5437.26|141
1721887210000|2024-07-25 06:00:10|5437.74|5437.14|5437.74|5437.14|5437.99|5437.39|5437.74|5437.14|49
1721887220000|2024-07-25 06:00:20|5437.49|5436.89|5437.24|5436.64|5437.49|5436.89|5436.74|5436.14|111
1721887230000|2024-07-25 06:00:30|5437.49|5436.89|5437.24|5436.64|5437.74|5437.14|5437.24|5436.64|38
1721887240000|2024-07-25 06:00:40|5437.49|5436.89|5437.24|5436.64|5437.49|5436.89|5437.11|5436.51|25
1721887250000|2024-07-25 06:00:50|5437.11|5436.51|5436.74|5436.14|5437.24|5436.64|5436.74|5436.14|60
1721887260000|2024-07-25 06:01:00|5436.49|5435.89|5435.49|5434.89|5436.49|5435.89|5435.49|5434.89|407
1721887270000|2024-07-25 06:01:10|5435.74|5435.14|5435.49|5434.89|5435.74|5435.14|5435.24|5434.64|124
1721887280000|2024-07-25 06:01:20|5435.36|5434.76|5435.24|5434.64|5435.49|5434.89|5435.24|5434.64|181
1721887290000|2024-07-25 06:01:30|5435.49|5434.89|5434.86|5434.26|5435.49|5434.89|5434.74|5434.14|160
1721887300000|2024-07-25 06:01:40|5434.74|5434.14|5431.24|5430.64|5434.74|5434.14|5431.24|5430.64|820
1721887310000|2024-07-25 06:01:50|5431.49|5430.89|5433.24|5432.64|5433.24|5432.64|5431.49|5430.89|180
1721887320000|2024-07-25 06:02:00|5433.11|5432.51|5431.49|5430.89|5433.24|5432.64|5429.99|5429.39|502
1721887330000|2024-07-25 06:02:10|5431.74|5431.14|5431.74|5431.14|5431.74|5431.14|5430.49|5429.89|163
1721887340000|2024-07-25 06:02:20|5431.49|5430.89|5430.24|5429.64|5432.24|5431.64|5430.24|5429.64|308
1721887350000|2024-07-25 06:02:30|5428.24|5427.64|5429.11|5428.51|5429.24|5428.64|5426.74|5426.14|1871
1721887360000|2024-07-25 06:02:40|5429.24|5428.64|5430.24|5429.64|5430.24|5429.64|5429.24|5428.64|398
1721887370000|2024-07-25 06:02:50|5429.99|5429.39|5430.24|5429.64|5430.24|5429.64|5429.99|5429.39|246
1721887380000|2024-07-25 06:03:00|5430.11|5429.51|5431.24|5430.64|5431.61|5431.01|5430.11|5429.51|342
1721887390000|2024-07-25 06:03:10|5431.49|5430.89|5431.24|5430.64|5431.49|5430.89|5431.11|5430.51|113
1721887400000|2024-07-25 06:03:20|5431.36|5430.76|5431.24|5430.64|5431.74|5431.14|5430.99|5430.39|152
1721887410000|2024-07-25 06:03:30|5430.99|5430.39|5430.74|5430.14|5431.11|5430.51|5430.49|5429.89|180
1721887420000|2024-07-25 06:03:40|5430.61|5430.01|5431.24|5430.64|5431.24|5430.64|5430.24|5429.64|130
1721887430000|2024-07-25 06:03:50|5430.99|5430.39|5431.74|5431.14|5431.74|5431.14|5430.99|5430.39|60
1721887440000|2024-07-25 06:04:00|5431.99|5431.39|5430.24|5429.64|5431.99|5431.39|5430.24|5429.64|176
1721887450000|2024-07-25 06:04:10|5430.49|5429.89|5430.24|5429.64|5430.49|5429.89|5429.99|5429.39|89
1721887460000|2024-07-25 06:04:20|5429.99|5429.39|5429.74|5429.14|5430.24|5429.64|5429.74|5429.14|130
1721887470000|2024-07-25 06:04:30|5429.86|5429.26|5429.24|5428.64|5429.99|5429.39|5429.24|5428.64|95
1721887480000|2024-07-25 06:04:40|5428.99|5428.39|5429.49|5428.89|5429.49|5428.89|5428.74|5428.14|99
1721887490000|2024-07-25 06:04:50|5429.74|5429.14|5429.11|5428.51|5429.86|5429.26|5428.99|5428.39|53
1721887500000|2024-07-25 06:05:00|5429.24|5428.64|5429.24|5428.64|5429.49|5428.89|5428.74|5428.14|199
1721887510000|2024-07-25 06:05:10|5429.11|5428.51|5428.74|5428.14|5429.24|5428.64|5428.74|5428.14|81
1721887520000|2024-07-25 06:05:20|5428.86|5428.26|5428.49|5427.89|5428.99|5428.39|5428.11|5427.51|127
1721887530000|2024-07-25 06:05:30|5428.24|5427.64|5428.24|5427.64|5428.49|5427.89|5427.49|5426.89|133
1721887540000|2024-07-25 06:05:40|5427.99|5427.39|5427.24|5426.64|5427.99|5427.39|5426.99|5426.39|130
1721887550000|2024-07-25 06:05:50|5427.36|5426.76|5427.11|5426.51|5427.61|5427.01|5427.11|5426.51|91
1721887560000|2024-07-25 06:06:00|5426.99|5426.39|5428.36|5427.76|5428.49|5427.89|5426.99|5426.39|128
1721887570000|2024-07-25 06:06:10|5428.49|5427.89|5427.74|5427.14|5428.49|5427.89|5427.74|5427.14|113
1721887580000|2024-07-25 06:06:20|5427.49|5426.89|5427.24|5426.64|5427.99|5427.39|5427.24|5426.64|83
1721887590000|2024-07-25 06:06:30|5426.99|5426.39|5427.49|5426.89|5427.49|5426.89|5426.99|5426.39|49
1721887600000|2024-07-25 06:06:40|5427.74|5427.14|5427.49|5426.89|5427.74|5427.14|5427.49|5426.89|39
1721887610000|2024-07-25 06:06:50|5427.74|5427.14|5427.99|5427.39|5428.49|5427.89|5427.74|5427.14|78
1721887620000|2024-07-25 06:07:00|5428.11|5427.51|5427.24|5426.64|5428.24|5427.64|5427.11|5426.51|64
1721887630000|2024-07-25 06:07:10|5426.74|5426.14|5427.74|5427.14|5427.74|5427.14|5426.74|5426.14|54
1721887640000|2024-07-25 06:07:20|5427.49|5426.89|5426.74|5426.14|5427.74|5427.14|5426.74|5426.14|61
1721887650000|2024-07-25 06:07:30|5426.49|5425.89|5426.24|5425.64|5426.74|5426.14|5425.99|5425.39|144
1721887660000|2024-07-25 06:07:40|5426.49|5425.89|5425.99|5425.39|5426.49|5425.89|5425.99|5425.39|204
1721887670000|2024-07-25 06:07:50|5426.99|5426.39|5427.74|5427.14|5427.99|5427.39|5426.99|5426.39|384
1721887680000|2024-07-25 06:08:00|5427.99|5427.39|5427.99|5427.39|5428.24|5427.64|5427.74|5427.14|93
1721887690000|2024-07-25 06:08:10|5427.86|5427.26|5427.74|5427.14|5427.99|5427.39|5427.36|5426.76|77
1721887700000|2024-07-25 06:08:20|5427.99|5427.39|5427.24|5426.64|5428.24|5427.64|5427.11|5426.51|80
1721887710000|2024-07-25 06:08:30|5426.99|5426.39|5425.74|5425.14|5426.99|5426.39|5424.99|5424.39|415
1721887720000|2024-07-25 06:08:40|5425.99|5425.39|5426.49|5425.89|5426.61|5426.01|5425.49|5424.89|129
1721887730000|2024-07-25 06:08:50|5426.24|5425.64|5426.74|5426.14|5426.74|5426.14|5426.24|5425.64|75
1721887740000|2024-07-25 06:09:00|5426.86|5426.26|5426.49|5425.89|5427.24|5426.64|5426.49|5425.89|157
1721887750000|2024-07-25 06:09:10|5426.74|5426.14|5426.74|5426.14|5426.74|5426.14|5425.99|5425.39|142
1721887760000|2024-07-25 06:09:20|5426.49|5425.89|5426.24|5425.64|5426.49|5425.89|5425.74|5425.14|108
1721887770000|2024-07-25 06:09:30|5426.11|5425.51|5426.99|5426.39|5426.99|5426.39|5425.99|5425.39|38
1721887780000|2024-07-25 06:09:40|5426.74|5426.14|5425.74|5425.14|5426.74|5426.14|5425.74|5425.14|69
1721887790000|2024-07-25 06:09:50|5425.49|5424.89|5425.24|5424.64|5425.74|5425.14|5425.24|5424.64|98
1721887800000|2024-07-25 06:10:00|5425.74|5425.14|5424.49|5423.89|5425.74|5425.14|5424.24|5423.64|153
1721887810000|2024-07-25 06:10:10|5424.24|5423.64|5424.49|5423.89|5424.49|5423.89|5424.24|5423.64|156
1721887820000|2024-07-25 06:10:20|5424.36|5423.76|5424.24|5423.64|5424.74|5424.14|5424.24|5423.64|57
1721887830000|2024-07-25 06:10:30|5423.99|5423.39|5423.99|5423.39|5424.24|5423.64|5423.74|5423.14|69
1721887840000|2024-07-25 06:10:40|5423.86|5423.26|5423.74|5423.14|5423.99|5423.39|5423.24|5422.64|187
1721887850000|2024-07-25 06:10:50|5423.86|5423.26|5423.74|5423.14|5424.49|5423.89|5423.61|5423.01|66
1721887860000|2024-07-25 06:11:00|5423.99|5423.39|5423.49|5422.89|5423.99|5423.39|5423.24|5422.64|131
1721887870000|2024-07-25 06:11:10|5423.36|5422.76|5423.24|5422.64|5423.49|5422.89|5422.49|5421.89|266
1721887880000|2024-07-25 06:11:20|5423.49|5422.89|5424.74|5424.14|5424.99|5424.39|5423.24|5422.64|198
1721887890000|2024-07-25 06:11:30|5424.49|5423.89|5423.24|5422.64|5424.74|5424.14|5423.24|5422.64|189
1721887900000|2024-07-25 06:11:40|5423.11|5422.51|5422.49|5421.89|5423.11|5422.51|5422.24|5421.64|79
1721887910000|2024-07-25 06:11:50|5422.74|5422.14|5422.74|5422.14|5422.99|5422.39|5422.49|5421.89|64
1721887920000|2024-07-25 06:12:00|5422.99|5422.39|5422.74|5422.14|5422.99|5422.39|5422.24|5421.64|97
1721887930000|2024-07-25 06:12:10|5422.86|5422.26|5424.24|5423.64|5424.24|5423.64|5422.74|5422.14|106
1721887940000|2024-07-25 06:12:20|5424.11|5423.51|5422.36|5421.76|5424.11|5423.51|5421.49|5420.89|427
1721887950000|2024-07-25 06:12:30|5422.49|5421.89|5422.49|5421.89|5422.99|5422.39|5422.49|5421.89|120
1721887960000|2024-07-25 06:12:40|5422.61|5422.01|5422.99|5422.39|5422.99|5422.39|5422.49|5421.89|35
1721887970000|2024-07-25 06:12:50|5422.74|5422.14|5422.24|5421.64|5422.99|5422.39|5422.24|5421.64|63
1721887980000|2024-07-25 06:13:00|5421.99|5421.39|5421.49|5420.89|5421.99|5421.39|5421.24|5420.64|121
1721887990000|2024-07-25 06:13:10|5421.74|5421.14|5422.11|5421.51|5422.24|5421.64|5421.74|5421.14|41
1721888000000|2024-07-25 06:13:20|5422.24|5421.64|5422.49|5421.89|5423.24|5422.64|5422.11|5421.51|196
1721888010000|2024-07-25 06:13:30|5422.24|5421.64|5422.24|5421.64|5422.24|5421.64|5421.99|5421.39|28
1721888020000|2024-07-25 06:13:40|5422.49|5421.89|5421.99|5421.39|5422.74|5422.14|5421.99|5421.39|57
1721888030000|2024-07-25 06:13:50|5422.11|5421.51|5422.24|5421.64|5422.36|5421.76|5421.99|5421.39|37
1721888040000|2024-07-25 06:14:00|5422.49|5421.89|5421.49|5420.89|5422.49|5421.89|5421.49|5420.89|117
1721888050000|2024-07-25 06:14:10|5421.74|5421.14|5421.99|5421.39|5421.99|5421.39|5421.49|5420.89|68
1721888060000|2024-07-25 06:14:20|5421.74|5421.14|5421.74|5421.14|5421.99|5421.39|5421.49|5420.89|89
1721888070000|2024-07-25 06:14:30|5421.61|5421.01|5421.24|5420.64|5421.74|5421.14|5421.24|5420.64|22
1721888080000|2024-07-25 06:14:40|5421.36|5420.76|5421.74|5421.14|5421.74|5421.14|5421.36|5420.76|56
1721888090000|2024-07-25 06:14:50|5421.86|5421.26|5420.99|5420.39|5421.86|5421.26|5420.99|5420.39|49
1721888100000|2024-07-25 06:15:00|5421.11|5420.51|5422.99|5422.39|5422.99|5422.39|5420.99|5420.39|136
1721888110000|2024-07-25 06:15:10|5423.11|5422.51|5423.74|5423.14|5423.99|5423.39|5422.99|5422.39|130
1721888120000|2024-07-25 06:15:20|5423.86|5423.26|5423.86|5423.26|5423.99|5423.39|5423.49|5422.89|55
1721888130000|2024-07-25 06:15:30|5423.74|5423.14|5424.74|5424.14|5424.99|5424.39|5423.74|5423.14|112
1721888140000|2024-07-25 06:15:40|5424.86|5424.26|5425.99|5425.39|5425.99|5425.39|5424.86|5424.26|139
1721888150000|2024-07-25 06:15:50|5425.86|5425.26|5426.24|5425.64|5426.49|5425.89|5425.74|5425.14|110
1721888160000|2024-07-25 06:16:00|5426.49|5425.89|5426.86|5426.26|5427.24|5426.64|5426.24|5425.64|191
1721888170000|2024-07-25 06:16:10|5426.74|5426.14|5426.74|5426.14|5427.24|5426.64|5426.74|5426.14|68
1721888180000|2024-07-25 06:16:20|5426.49|5425.89|5426.24|5425.64|5426.49|5425.89|5425.74|5425.14|86
1721888190000|2024-07-25 06:16:30|5426.49|5425.89|5426.49|5425.89|5426.74|5426.14|5426.49|5425.89|29
1721888200000|2024-07-25 06:16:40|5426.74|5426.14|5426.24|5425.64|5426.99|5426.39|5426.24|5425.64|106
1721888210000|2024-07-25 06:16:50|5426.49|5425.89|5426.24|5425.64|5426.49|5425.89|5425.99|5425.39|50
1721888220000|2024-07-25 06:17:00|5426.36|5425.76|5426.99|5426.39|5427.24|5426.64|5426.36|5425.76|152
1721888230000|2024-07-25 06:17:10|5426.74|5426.14|5425.74|5425.14|5426.99|5426.39|5425.49|5424.89|246
1721888240000|2024-07-25 06:17:20|5425.61|5425.01|5426.74|5426.14|5426.74|5426.14|5425.61|5425.01|70
1721888250000|2024-07-25 06:17:30|5426.61|5426.01|5426.24|5425.64|5426.61|5426.01|5425.99|5425.39|83
1721888260000|2024-07-25 06:17:40|5426.11|5425.51|5425.99|5425.39|5426.11|5425.51|5425.99|5425.39|15
1721888270000|2024-07-25 06:17:50|5425.74|5425.14|5425.74|5425.14|5425.99|5425.39|5425.74|5425.14|41
1721888280000|2024-07-25 06:18:00|5425.86|5425.26|5426.24|5425.64|5426.49|5425.89|5425.74|5425.14|90
1721888290000|2024-07-25 06:18:10|5426.11|5425.51|5426.74|5426.14|5426.74|5426.14|5425.99|5425.39|76
1721888300000|2024-07-25 06:18:20|5426.61|5426.01|5426.24|5425.64|5426.74|5426.14|5425.74|5425.14|96
1721888310000|2024-07-25 06:18:30|5426.74|5426.14|5426.74|5426.14|5426.74|5426.14|5426.49|5425.89|106
1721888320000|2024-07-25 06:18:40|5426.49|5425.89|5426.36|5425.76|5426.61|5426.01|5426.24|5425.64|53
1721888330000|2024-07-25 06:18:50|5426.49|5425.89|5426.99|5426.39|5426.99|5426.39|5426.49|5425.89|36
1721888340000|2024-07-25 06:19:00|5427.24|5426.64|5427.49|5426.89|5427.49|5426.89|5426.99|5426.39|123
1721888350000|2024-07-25 06:19:10|5427.74|5427.14|5428.24|5427.64|5428.24|5427.64|5427.74|5427.14|97
1721888360000|2024-07-25 06:19:20|5428.49|5427.89|5428.24|5427.64|5428.49|5427.89|5428.24|5427.64|80
1721888370000|2024-07-25 06:19:30|5428.11|5427.51|5428.24|5427.64|5428.24|5427.64|5427.99|5427.39|64
1721888380000|2024-07-25 06:19:40|5428.11|5427.51|5428.49|5427.89|5428.49|5427.89|5428.11|5427.51|33
1721888390000|2024-07-25 06:19:50|5428.61|5428.01|5428.74|5428.14|5428.74|5428.14|5428.49|5427.89|96
1721888400000|2024-07-25 06:20:00|5428.86|5428.26|5428.99|5428.39|5429.11|5428.51|5428.74|5428.14|62
1721888410000|2024-07-25 06:20:10|5429.24|5428.64|5429.99|5429.39|5429.99|5429.39|5429.24|5428.64|123
1721888420000|2024-07-25 06:20:20|5429.74|5429.14|5430.49|5429.89|5430.49|5429.89|5429.74|5429.14|64
1721888430000|2024-07-25 06:20:30|5430.61|5430.01|5432.49|5431.89|5432.49|5431.89|5430.61|5430.01|384
1721888440000|2024-07-25 06:20:40|5432.74|5432.14|5432.24|5431.64|5432.74|5432.14|5431.99|5431.39|179
1721888450000|2024-07-25 06:20:50|5431.99|5431.39|5432.24|5431.64|5432.61|5432.01|5431.99|5431.39|96
1721888460000|2024-07-25 06:21:00|5432.49|5431.89|5434.74|5434.14|5434.74|5434.14|5432.36|5431.76|491
1721888470000|2024-07-25 06:21:10|5434.61|5434.01|5434.49|5433.89|5434.74|5434.14|5434.24|5433.64|163
1721888480000|2024-07-25 06:21:20|5434.36|5433.76|5434.24|5433.64|5434.99|5434.39|5434.24|5433.64|185
1721888490000|2024-07-25 06:21:30|5433.99|5433.39|5433.49|5432.89|5434.24|5433.64|5433.49|5432.89|146
1721888500000|2024-07-25 06:21:40|5433.74|5433.14|5434.24|5433.64|5434.24|5433.64|5433.49|5432.89|117
1721888510000|2024-07-25 06:21:50|5434.49|5433.89|5434.24|5433.64|5434.74|5434.14|5433.99|5433.39|150
1721888520000|2024-07-25 06:22:00|5433.99|5433.39|5433.74|5433.14|5434.24|5433.64|5433.74|5433.14|213
1721888530000|2024-07-25 06:22:10|5433.99|5433.39|5434.24|5433.64|5434.24|5433.64|5433.74|5433.14|134
1721888540000|2024-07-25 06:22:20|5434.11|5433.51|5433.99|5433.39|5434.11|5433.51|5433.99|5433.39|89
1721888550000|2024-07-25 06:22:30|5433.86|5433.26|5434.99|5434.39|5434.99|5434.39|5433.74|5433.14|232
1721888560000|2024-07-25 06:22:40|5434.74|5434.14|5434.36|5433.76|5434.74|5434.14|5434.24|5433.64|244
1721888570000|2024-07-25 06:22:50|5434.24|5433.64|5434.49|5433.89|5434.49|5433.89|5433.99|5433.39|127
1721888580000|2024-07-25 06:23:00|5434.61|5434.01|5433.49|5432.89|5434.74|5434.14|5433.49|5432.89|165
1721888590000|2024-07-25 06:23:10|5433.74|5433.14|5433.24|5432.64|5433.99|5433.39|5433.24|5432.64|68
1721888600000|2024-07-25 06:23:20|5433.11|5432.51|5433.61|5433.01|5433.74|5433.14|5433.11|5432.51|119
1721888610000|2024-07-25 06:23:30|5433.74|5433.14|5433.74|5433.14|5433.99|5433.39|5433.74|5433.14|48
1721888620000|2024-07-25 06:23:40|5433.61|5433.01|5433.24|5432.64|5433.61|5433.01|5433.24|5432.64|87
1721888630000|2024-07-25 06:23:50|5433.36|5432.76|5433.49|5432.89|5433.49|5432.89|5432.99|5432.39|61
1721888640000|2024-07-25 06:24:00|5433.74|5433.14|5433.49|5432.89|5433.74|5433.14|5432.99|5432.39|176
1721888650000|2024-07-25 06:24:10|5433.61|5433.01|5432.99|5432.39|5433.61|5433.01|5432.99|5432.39|83
1721888660000|2024-07-25 06:24:20|5432.86|5432.26|5431.99|5431.39|5432.99|5432.39|5431.99|5431.39|220
1721888670000|2024-07-25 06:24:30|5432.11|5431.51|5431.74|5431.14|5432.49|5431.89|5431.74|5431.14|120
1721888680000|2024-07-25 06:24:40|5431.86|5431.26|5431.99|5431.39|5431.99|5431.39|5431.74|5431.14|100
1721888690000|2024-07-25 06:24:50|5432.24|5431.64|5431.74|5431.14|5432.24|5431.64|5431.74|5431.14|96
1721888700000|2024-07-25 06:25:00|5431.86|5431.26|5432.24|5431.64|5432.24|5431.64|5431.86|5431.26|40
1721888710000|2024-07-25 06:25:10|5432.11|5431.51|5432.24|5431.64|5432.24|5431.64|5431.99|5431.39|88
1721888720000|2024-07-25 06:25:20|5432.74|5432.14|5432.99|5432.39|5433.49|5432.89|5432.61|5432.01|195
1721888730000|2024-07-25 06:25:30|5433.24|5432.64|5433.61|5433.01|5433.74|5433.14|5432.74|5432.14|144
1721888740000|2024-07-25 06:25:40|5433.74|5433.14|5433.49|5432.89|5433.99|5433.39|5433.49|5432.89|97
1721888750000|2024-07-25 06:25:50|5433.24|5432.64|5433.49|5432.89|5433.74|5433.14|5432.99|5432.39|128
1721888760000|2024-07-25 06:26:00|5433.61|5433.01|5433.49|5432.89|5433.74|5433.14|5433.49|5432.89|26
1721888770000|2024-07-25 06:26:10|5433.36|5432.76|5433.99|5433.39|5434.24|5433.64|5433.24|5432.64|87
1721888780000|2024-07-25 06:26:20|5433.74|5433.14|5434.86|5434.26|5434.86|5434.26|5433.74|5433.14|123
1721888790000|2024-07-25 06:26:30|5434.99|5434.39|5436.24|5435.64|5436.24|5435.64|5434.99|5434.39|291
1721888800000|2024-07-25 06:26:40|5436.11|5435.51|5436.24|5435.64|5436.74|5436.14|5435.74|5435.14|195
1721888810000|2024-07-25 06:26:50|5436.11|5435.51|5436.61|5436.01|5436.74|5436.14|5436.11|5435.51|115
1721888820000|2024-07-25 06:27:00|5436.49|5435.89|5436.24|5435.64|5436.49|5435.89|5435.74|5435.14|166
1721888830000|2024-07-25 06:27:10|5436.36|5435.76|5436.24|5435.64|5436.49|5435.89|5435.99|5435.39|150
1721888840000|2024-07-25 06:27:20|5435.99|5435.39|5435.99|5435.39|5436.24|5435.64|5435.99|5435.39|35
1721888850000|2024-07-25 06:27:30|5435.86|5435.26|5435.74|5435.14|5435.86|5435.26|5435.74|5435.14|37
1721888860000|2024-07-25 06:27:40|5435.61|5435.01|5435.74|5435.14|5435.74|5435.14|5435.36|5434.76|53
1721888870000|2024-07-25 06:27:50|5435.99|5435.39|5435.99|5435.39|5435.99|5435.39|5435.49|5434.89|95
1721888880000|2024-07-25 06:28:00|5435.86|5435.26|5435.99|5435.39|5435.99|5435.39|5435.49|5434.89|29
1721888890000|2024-07-25 06:28:10|5436.11|5435.51|5436.24|5435.64|5436.49|5435.89|5435.99|5435.39|26
1721888900000|2024-07-25 06:28:20|5436.49|5435.89|5436.74|5436.14|5436.74|5436.14|5436.49|5435.89|32
1721888910000|2024-07-25 06:28:30|5436.49|5435.89|5437.24|5436.64|5437.24|5436.64|5436.49|5435.89|46
1721888920000|2024-07-25 06:28:40|5437.36|5436.76|5436.49|5435.89|5437.49|5436.89|5436.49|5435.89|85
1721888930000|2024-07-25 06:28:50|5436.36|5435.76|5436.49|5435.89|5436.49|5435.89|5435.99|5435.39|43
1721888940000|2024-07-25 06:29:00|5436.36|5435.76|5436.49|5435.89|5436.74|5436.14|5436.24|5435.64|98
1721888950000|2024-07-25 06:29:10|5436.24|5435.64|5436.86|5436.26|5436.99|5436.39|5436.24|5435.64|25
1721888960000|2024-07-25 06:29:20|5436.99|5436.39|5436.74|5436.14|5437.24|5436.64|5436.74|5436.14|40
1721888970000|2024-07-25 06:29:30|5436.61|5436.01|5436.49|5435.89|5436.74|5436.14|5436.24|5435.64|54
1721888980000|2024-07-25 06:29:40|5436.74|5436.14|5436.99|5436.39|5437.24|5436.64|5436.74|5436.14|48
1721888990000|2024-07-25 06:29:50|5437.24|5436.64|5436.74|5436.14|5437.24|5436.64|5436.61|5436.01|37
1721889000000|2024-07-25 06:30:00|5436.86|5436.26|5437.11|5436.51|5437.74|5437.14|5436.74|5436.14|282
1721889010000|2024-07-25 06:30:10|5436.99|5436.39|5437.24|5436.64|5437.24|5436.64|5436.74|5436.14|39
1721889020000|2024-07-25 06:30:20|5437.11|5436.51|5437.74|5437.14|5437.74|5437.14|5437.11|5436.51|58
1721889030000|2024-07-25 06:30:30|5437.99|5437.39|5437.49|5436.89|5438.24|5437.64|5437.24|5436.64|108
1721889040000|2024-07-25 06:30:40|5437.36|5436.76|5437.24|5436.64|5437.36|5436.76|5436.99|5436.39|38
1721889050000|2024-07-25 06:30:50|5437.49|5436.89|5437.74|5437.14|5437.74|5437.14|5437.49|5436.89|45
1721889060000|2024-07-25 06:31:00|5437.49|5436.89|5437.24|5436.64|5437.74|5437.14|5437.24|5436.64|40
1721889070000|2024-07-25 06:31:10|5436.99|5436.39|5437.49|5436.89|5437.49|5436.89|5436.99|5436.39|40
1721889080000|2024-07-25 06:31:20|5437.74|5437.14|5437.74|5437.14|5437.74|5437.14|5437.49|5436.89|36
1721889090000|2024-07-25 06:31:30|5437.49|5436.89|5437.24|5436.64|5437.49|5436.89|5437.24|5436.64|24
1721889100000|2024-07-25 06:31:40|5436.99|5436.39|5437.36|5436.76|5437.36|5436.76|5436.99|5436.39|26
1721889110000|2024-07-25 06:31:50|5437.24|5436.64|5437.74|5437.14|5437.74|5437.14|5437.24|5436.64|18
1721889120000|2024-07-25 06:32:00|5437.49|5436.89|5437.99|5437.39|5438.24|5437.64|5437.49|5436.89|82
1721889130000|2024-07-25 06:32:10|5437.74|5437.14|5437.74|5437.14|5437.99|5437.39|5437.74|5437.14|36
1721889140000|2024-07-25 06:32:20|5438.24|5437.64|5437.49|5436.89|5438.24|5437.64|5437.49|5436.89|243
1721889150000|2024-07-25 06:32:30|5437.61|5437.01|5437.49|5436.89|5437.74|5437.14|5437.36|5436.76|28
1721889160000|2024-07-25 06:32:40|5437.74|5437.14|5436.99|5436.39|5437.74|5437.14|5436.99|5436.39|48
1721889170000|2024-07-25 06:32:50|5436.86|5436.26|5437.24|5436.64|5437.49|5436.89|5436.74|5436.14|49
1721889180000|2024-07-25 06:33:00|5437.11|5436.51|5437.49|5436.89|5437.74|5437.14|5437.11|5436.51|40
1721889190000|2024-07-25 06:33:10|5437.36|5436.76|5437.24|5436.64|5437.49|5436.89|5437.24|5436.64|17
1721889200000|2024-07-25 06:33:20|5437.11|5436.51|5436.74|5436.14|5437.24|5436.64|5436.74|5436.14|20
1721889210000|2024-07-25 06:33:30|5436.99|5436.39|5437.24|5436.64|5437.24|5436.64|5436.99|5436.39|31
1721889220000|2024-07-25 06:33:40|5437.11|5436.51|5437.49|5436.89|5437.49|5436.89|5436.99|5436.39|24
1721889230000|2024-07-25 06:33:50|5437.74|5437.14|5437.36|5436.76|5437.74|5437.14|5437.36|5436.76|47
1721889240000|2024-07-25 06:34:00|5437.49|5436.89|5437.49|5436.89|5437.49|5436.89|5437.24|5436.64|30
1721889250000|2024-07-25 06:34:10|5437.36|5436.76|5436.74|5436.14|5437.36|5436.76|5436.74|5436.14|59
1721889260000|2024-07-25 06:34:20|5436.86|5436.26|5436.49|5435.89|5436.99|5436.39|5436.49|5435.89|54
1721889270000|2024-07-25 06:34:30|5436.24|5435.64|5435.74|5435.14|5436.24|5435.64|5435.61|5435.01|81
1721889280000|2024-07-25 06:34:40|5435.61|5435.01|5435.74|5435.14|5435.99|5435.39|5435.61|5435.01|32
1721889290000|2024-07-25 06:34:50|5435.86|5435.26|5435.86|5435.26|5435.99|5435.39|5435.74|5435.14|54
1721889300000|2024-07-25 06:35:00|5435.99|5435.39|5436.74|5436.14|5436.74|5436.14|5435.99|5435.39|114
1721889310000|2024-07-25 06:35:10|5436.86|5436.26|5437.49|5436.89|5437.49|5436.89|5436.86|5436.26|65
1721889320000|2024-07-25 06:35:20|5437.61|5437.01|5437.99|5437.39|5438.74|5438.14|5437.49|5436.89|170
1721889330000|2024-07-25 06:35:30|5437.74|5437.14|5437.61|5437.01|5437.86|5437.26|5437.49|5436.89|52
1721889340000|2024-07-25 06:35:40|5437.49|5436.89|5436.99|5436.39|5437.61|5437.01|5436.99|5436.39|29
1721889350000|2024-07-25 06:35:50|5436.74|5436.14|5436.99|5436.39|5436.99|5436.39|5436.61|5436.01|25
1721889360000|2024-07-25 06:36:00|5437.24|5436.64|5436.99|5436.39|5437.24|5436.64|5436.99|5436.39|16
1721889370000|2024-07-25 06:36:10|5437.11|5436.51|5437.24|5436.64|5437.24|5436.64|5437.11|5436.51|5
1721889380000|2024-07-25 06:36:20|5436.99|5436.39|5437.24|5436.64|5437.36|5436.76|5436.99|5436.39|32
1721889390000|2024-07-25 06:36:30|5437.49|5436.89|5437.74|5437.14|5437.74|5437.14|5437.49|5436.89|19
1721889400000|2024-07-25 06:36:40|5437.24|5436.64|5436.74|5436.14|5437.49|5436.89|5436.74|5436.14|87
1721889410000|2024-07-25 06:36:50|5436.99|5436.39|5437.24|5436.64|5437.24|5436.64|5436.99|5436.39|31
1721889420000|2024-07-25 06:37:00|5437.11|5436.51|5437.24|5436.64|5437.24|5436.64|5436.99|5436.39|13
1721889430000|2024-07-25 06:37:10|5437.11|5436.51|5436.24|5435.64|5437.11|5436.51|5436.24|5435.64|38
1721889440000|2024-07-25 06:37:20|5436.11|5435.51|5436.74|5436.14|5436.74|5436.14|5436.11|5435.51|44
1721889450000|2024-07-25 06:37:30|5436.61|5436.01|5436.49|5435.89|5436.99|5436.39|5436.49|5435.89|15
1721889460000|2024-07-25 06:37:40|5436.24|5435.64|5436.99|5436.39|5436.99|5436.39|5436.24|5435.64|26
1721889470000|2024-07-25 06:37:50|5436.86|5436.26|5437.24|5436.64|5437.36|5436.76|5436.86|5436.26|18
1721889480000|2024-07-25 06:38:00|5436.99|5436.39|5436.99|5436.39|5437.24|5436.64|5436.74|5436.14|24
1721889490000|2024-07-25 06:38:10|5437.11|5436.51|5437.11|5436.51|5437.24|5436.64|5436.99|5436.39|15
1721889500000|2024-07-25 06:38:20|5436.99|5436.39|5436.99|5436.39|5436.99|5436.39|5436.61|5436.01|15
1721889510000|2024-07-25 06:38:30|5437.24|5436.64|5436.99|5436.39|5437.24|5436.64|5436.99|5436.39|8
1721889520000|2024-07-25 06:38:40|5437.11|5436.51|5437.24|5436.64|5437.24|5436.64|5437.11|5436.51|37
1721889530000|2024-07-25 06:38:50|5437.11|5436.51|5437.24|5436.64|5437.49|5436.89|5436.99|5436.39|16
1721889540000|2024-07-25 06:39:00|5437.49|5436.89|5437.24|5436.64|5437.49|5436.89|5437.24|5436.64|15
1721889550000|2024-07-25 06:39:10|5437.11|5436.51|5436.99|5436.39|5437.24|5436.64|5436.99|5436.39|26
1721889560000|2024-07-25 06:39:20|5437.11|5436.51|5437.11|5436.51|5437.24|5436.64|5437.11|5436.51|15
1721889570000|2024-07-25 06:39:30|5437.24|5436.64|5437.74|5437.14|5437.86|5437.26|5437.24|5436.64|12
1721889580000|2024-07-25 06:39:40|5437.61|5437.01|5437.49|5436.89|5437.74|5437.14|5437.49|5436.89|25
1721889590000|2024-07-25 06:39:50|5437.61|5437.01|5437.74|5437.14|5437.74|5437.14|5437.49|5436.89|5
1721889600000|2024-07-25 06:40:00|5437.86|5437.26|5438.61|5438.01|5438.74|5438.14|5437.86|5437.26|119
1721889610000|2024-07-25 06:40:10|5438.74|5438.14|5438.86|5438.26|5438.99|5438.39|5438.49|5437.89|36
1721889620000|2024-07-25 06:40:20|5438.74|5438.14|5438.74|5438.14|5438.99|5438.39|5438.24|5437.64|64
1721889630000|2024-07-25 06:40:30|5438.61|5438.01|5438.74|5438.14|5438.74|5438.14|5438.49|5437.89|51
1721889640000|2024-07-25 06:40:40|5438.99|5438.39|5439.24|5438.64|5439.36|5438.76|5438.99|5438.39|69
1721889650000|2024-07-25 06:40:50|5439.36|5438.76|5439.49|5438.89|5439.74|5439.14|5439.36|5438.76|58
1721889660000|2024-07-25 06:41:00|5439.24|5438.64|5440.61|5440.01|5440.61|5440.01|5439.24|5438.64|209
1721889670000|2024-07-25 06:41:10|5440.49|5439.89|5440.74|5440.14|5441.24|5440.64|5440.49|5439.89|192
1721889680000|2024-07-25 06:41:20|5440.99|5440.39|5441.74|5441.14|5441.74|5441.14|5440.99|5440.39|91
1721889690000|2024-07-25 06:41:30|5441.61|5441.01|5441.24|5440.64|5441.74|5441.14|5440.99|5440.39|50
1721889700000|2024-07-25 06:41:40|5441.49|5440.89|5442.24|5441.64|5442.24|5441.64|5441.49|5440.89|141
1721889710000|2024-07-25 06:41:50|5442.49|5441.89|5441.99|5441.39|5442.49|5441.89|5441.86|5441.26|162
1721889720000|2024-07-25 06:42:00|5441.86|5441.26|5441.99|5441.39|5442.24|5441.64|5441.74|5441.14|128
1721889730000|2024-07-25 06:42:10|5441.86|5441.26|5441.49|5440.89|5441.86|5441.26|5441.36|5440.76|56
1721889740000|2024-07-25 06:42:20|5441.36|5440.76|5441.36|5440.76|5441.74|5441.14|5441.36|5440.76|46
1721889750000|2024-07-25 06:42:30|5441.24|5440.64|5441.24|5440.64|5441.49|5440.89|5441.24|5440.64|30
1721889760000|2024-07-25 06:42:40|5441.11|5440.51|5441.24|5440.64|5441.24|5440.64|5440.99|5440.39|24
1721889770000|2024-07-25 06:42:50|5441.11|5440.51|5440.99|5440.39|5441.24|5440.64|5440.99|5440.39|8
1721889780000|2024-07-25 06:43:00|5441.11|5440.51|5440.24|5439.64|5441.11|5440.51|5440.24|5439.64|52
1721889790000|2024-07-25 06:43:10|5440.49|5439.89|5440.24|5439.64|5440.49|5439.89|5440.24|5439.64|38
1721889800000|2024-07-25 06:43:20|5440.36|5439.76|5440.24|5439.64|5440.74|5440.14|5440.11|5439.51|39
1721889810000|2024-07-25 06:43:30|5440.36|5439.76|5440.24|5439.64|5440.36|5439.76|5439.99|5439.39|50
1721889820000|2024-07-25 06:43:40|5439.99|5439.39|5439.99|5439.39|5440.24|5439.64|5439.99|5439.39|4
1721889830000|2024-07-25 06:43:50|5439.49|5438.89|5439.74|5439.14|5439.74|5439.14|5439.49|5438.89|41
1721889840000|2024-07-25 06:44:00|5439.61|5439.01|5439.61|5439.01|5439.74|5439.14|5439.24|5438.64|42
1721889850000|2024-07-25 06:44:10|5439.74|5439.14|5440.24|5439.64|5440.24|5439.64|5439.74|5439.14|16
1721889860000|2024-07-25 06:44:20|5440.11|5439.51|5440.24|5439.64|5440.49|5439.89|5439.99|5439.39|49
1721889870000|2024-07-25 06:44:30|5440.36|5439.76|5439.99|5439.39|5440.74|5440.14|5439.99|5439.39|102
1721889880000|2024-07-25 06:44:40|5440.11|5439.51|5440.24|5439.64|5440.24|5439.64|5439.99|5439.39|9
1721889890000|2024-07-25 06:44:50|5440.11|5439.51|5439.86|5439.26|5440.49|5439.89|5439.86|5439.26|40
1721889900000|2024-07-25 06:45:00|5439.74|5439.14|5440.74|5440.14|5440.74|5440.14|5439.74|5439.14|92
1721889910000|2024-07-25 06:45:10|5440.61|5440.01|5440.49|5439.89|5440.99|5440.39|5440.49|5439.89|78
1721889920000|2024-07-25 06:45:20|5440.74|5440.14|5440.74|5440.14|5440.99|5440.39|5440.49|5439.89|78
1721889930000|2024-07-25 06:45:30|5440.99|5440.39|5440.74|5440.14|5441.11|5440.51|5440.74|5440.14|16
1721889940000|2024-07-25 06:45:40|5440.99|5440.39|5440.99|5440.39|5440.99|5440.39|5440.74|5440.14|28
1721889950000|2024-07-25 06:45:50|5440.86|5440.26|5441.24|5440.64|5441.24|5440.64|5440.74|5440.14|5
1721889960000|2024-07-25 06:46:00|5440.99|5440.39|5440.74|5440.14|5440.99|5440.39|5440.74|5440.14|36
1721889970000|2024-07-25 06:46:10|5440.86|5440.26|5440.99|5440.39|5441.24|5440.64|5440.86|5440.26|38
1721889980000|2024-07-25 06:46:20|5440.74|5440.14|5441.74|5441.14|5441.99|5441.39|5440.74|5440.14|116
1721889990000|2024-07-25 06:46:30|5441.61|5441.01|5441.86|5441.26|5441.86|5441.26|5441.49|5440.89|18
1721890000000|2024-07-25 06:46:40|5441.74|5441.14|5440.99|5440.39|5441.74|5441.14|5440.99|5440.39|39
1721890010000|2024-07-25 06:46:50|5441.11|5440.51|5441.49|5440.89|5441.74|5441.14|5441.11|5440.51|28
1721890020000|2024-07-25 06:47:00|5441.61|5441.01|5442.24|5441.64|5442.24|5441.64|5441.61|5441.01|136
1721890030000|2024-07-25 06:47:10|5442.11|5441.51|5442.49|5441.89|5442.61|5442.01|5441.99|5441.39|60
1721890040000|2024-07-25 06:47:20|5442.36|5441.76|5442.49|5441.89|5442.49|5441.89|5442.24|5441.64|26
1721890050000|2024-07-25 06:47:30|5442.24|5441.64|5442.49|5441.89|5442.49|5441.89|5442.24|5441.64|65
1721890060000|2024-07-25 06:47:40|5442.36|5441.76|5441.99|5441.39|5442.49|5441.89|5441.99|5441.39|38
1721890070000|2024-07-25 06:47:50|5441.74|5441.14|5441.24|5440.64|5441.74|5441.14|5441.24|5440.64|104
1721890080000|2024-07-25 06:48:00|5441.49|5440.89|5442.24|5441.64|5442.24|5441.64|5441.49|5440.89|112
1721890090000|2024-07-25 06:48:10|5442.11|5441.51|5441.24|5440.64|5442.11|5441.51|5441.24|5440.64|90
1721890100000|2024-07-25 06:48:20|5441.49|5440.89|5441.24|5440.64|5441.49|5440.89|5441.24|5440.64|26
1721890110000|2024-07-25 06:48:30|5441.36|5440.76|5441.49|5440.89|5441.49|5440.89|5441.24|5440.64|4
1721890120000|2024-07-25 06:48:40|5440.99|5440.39|5440.49|5439.89|5441.24|5440.64|5440.49|5439.89|62
1721890130000|2024-07-25 06:48:50|5440.36|5439.76|5440.24|5439.64|5440.36|5439.76|5439.99|5439.39|68
1721890140000|2024-07-25 06:49:00|5440.36|5439.76|5440.49|5439.89|5440.74|5440.14|5440.24|5439.64|45
1721890150000|2024-07-25 06:49:10|5440.74|5440.14|5440.24|5439.64|5440.74|5440.14|5440.24|5439.64|43
1721890160000|2024-07-25 06:49:20|5440.36|5439.76|5440.74|5440.14|5440.74|5440.14|5440.36|5439.76|7
1721890170000|2024-07-25 06:49:30|5440.61|5440.01|5440.99|5440.39|5440.99|5440.39|5440.49|5439.89|20
1721890180000|2024-07-25 06:49:40|5440.86|5440.26|5440.74|5440.14|5440.99|5440.39|5440.74|5440.14|45
1721890190000|2024-07-25 06:49:50|5440.86|5440.26|5440.61|5440.01|5440.86|5440.26|5440.49|5439.89|29
1721890200000|2024-07-25 06:50:00|5440.74|5440.14|5441.11|5440.51|5441.36|5440.76|5440.49|5439.89|73
1721890210000|2024-07-25 06:50:10|5441.24|5440.64|5441.36|5440.76|5441.49|5440.89|5440.99|5440.39|57
1721890220000|2024-07-25 06:50:20|5441.49|5440.89|5441.36|5440.76|5441.49|5440.89|5441.24|5440.64|6
1721890230000|2024-07-25 06:50:30|5441.24|5440.64|5441.24|5440.64|5441.24|5440.64|5440.99|5440.39|33
1721890240000|2024-07-25 06:50:40|5441.11|5440.51|5440.99|5440.39|5441.11|5440.51|5440.74|5440.14|30
1721890250000|2024-07-25 06:50:50|5441.11|5440.51|5440.74|5440.14|5441.11|5440.51|5440.74|5440.14|32
1721890260000|2024-07-25 06:51:00|5440.99|5440.39|5440.99|5440.39|5440.99|5440.39|5440.74|5440.14|37
1721890270000|2024-07-25 06:51:10|5440.74|5440.14|5440.99|5440.39|5440.99|5440.39|5440.74|5440.14|42
1721890280000|2024-07-25 06:51:20|5440.86|5440.26|5440.49|5439.89|5440.86|5440.26|5440.49|5439.89|27
1721890290000|2024-07-25 06:51:30|5440.74|5440.14|5440.24|5439.64|5440.74|5440.14|5440.24|5439.64|27
1721890300000|2024-07-25 06:51:40|5440.36|5439.76|5439.99|5439.39|5440.36|5439.76|5439.86|5439.26|30
1721890310000|2024-07-25 06:51:50|5439.86|5439.26|5439.49|5438.89|5439.99|5439.39|5439.24|5438.64|66
1721890320000|2024-07-25 06:52:00|5439.24|5438.64|5439.49|5438.89|5439.74|5439.14|5439.24|5438.64|84
1721890330000|2024-07-25 06:52:10|5439.36|5438.76|5439.24|5438.64|5439.61|5439.01|5438.99|5438.39|47
1721890340000|2024-07-25 06:52:20|5439.11|5438.51|5438.74|5438.14|5439.24|5438.64|5438.74|5438.14|18
1721890350000|2024-07-25 06:52:30|5438.99|5438.39|5438.74|5438.14|5438.99|5438.39|5438.74|5438.14|41
1721890360000|2024-07-25 06:52:40|5438.49|5437.89|5438.49|5437.89|5438.61|5438.01|5438.11|5437.51|86
1721890370000|2024-07-25 06:52:50|5438.36|5437.76|5438.74|5438.14|5438.99|5438.39|5438.36|5437.76|95
1721890380000|2024-07-25 06:53:00|5438.61|5438.01|5439.74|5439.14|5439.74|5439.14|5438.61|5438.01|61
1721890390000|2024-07-25 06:53:10|5439.61|5439.01|5439.24|5438.64|5439.74|5439.14|5438.99|5438.39|86
1721890400000|2024-07-25 06:53:20|5439.36|5438.76|5439.24|5438.64|5439.49|5438.89|5439.24|5438.64|49
1721890410000|2024-07-25 06:53:30|5439.49|5438.89|5439.99|5439.39|5439.99|5439.39|5439.49|5438.89|90
1721890420000|2024-07-25 06:53:40|5439.74|5439.14|5439.99|5439.39|5439.99|5439.39|5439.49|5438.89|35
1721890430000|2024-07-25 06:53:50|5440.24|5439.64|5440.24|5439.64|5440.49|5439.89|5440.24|5439.64|71
1721890440000|2024-07-25 06:54:00|5440.49|5439.89|5440.99|5440.39|5440.99|5440.39|5440.49|5439.89|100
1721890450000|2024-07-25 06:54:10|5441.24|5440.64|5441.24|5440.64|5441.36|5440.76|5440.99|5440.39|112
1721890460000|2024-07-25 06:54:20|5440.99|5440.39|5440.99|5440.39|5441.24|5440.64|5440.61|5440.01|96
1721890470000|2024-07-25 06:54:30|5441.11|5440.51|5441.24|5440.64|5441.24|5440.64|5440.99|5440.39|78
1721890480000|2024-07-25 06:54:40|5441.11|5440.51|5441.74|5441.14|5441.74|5441.14|5441.11|5440.51|79
1721890490000|2024-07-25 06:54:50|5441.99|5441.39|5442.11|5441.51|5442.24|5441.64|5441.74|5441.14|69
1721890500000|2024-07-25 06:55:00|5441.99|5441.39|5441.74|5441.14|5441.99|5441.39|5441.24|5440.64|93
1721890510000|2024-07-25 06:55:10|5441.61|5441.01|5441.99|5441.39|5441.99|5441.39|5441.61|5441.01|55
1721890520000|2024-07-25 06:55:20|5441.86|5441.26|5441.99|5441.39|5442.24|5441.64|5441.86|5441.26|76
1721890530000|2024-07-25 06:55:30|5441.86|5441.26|5441.99|5441.39|5442.24|5441.64|5441.86|5441.26|67
1721890540000|2024-07-25 06:55:40|5442.11|5441.51|5441.11|5440.51|5442.24|5441.64|5441.11|5440.51|94
1721890550000|2024-07-25 06:55:50|5440.99|5440.39|5440.74|5440.14|5440.99|5440.39|5440.74|5440.14|45
1721890560000|2024-07-25 06:56:00|5440.49|5439.89|5440.99|5440.39|5441.24|5440.64|5440.49|5439.89|155
1721890570000|2024-07-25 06:56:10|5440.74|5440.14|5440.74|5440.14|5440.74|5440.14|5440.61|5440.01|55
1721890580000|2024-07-25 06:56:20|5440.61|5440.01|5441.49|5440.89|5441.49|5440.89|5440.61|5440.01|127
1721890590000|2024-07-25 06:56:30|5441.36|5440.76|5441.36|5440.76|5441.74|5441.14|5441.24|5440.64|64
1721890600000|2024-07-25 06:56:40|5441.74|5441.14|5441.86|5441.26|5441.99|5441.39|5441.61|5441.01|84
1721890610000|2024-07-25 06:56:50|5441.74|5441.14|5441.49|5440.89|5441.74|5441.14|5441.49|5440.89|55
1721890620000|2024-07-25 06:57:00|5441.74|5441.14|5441.74|5441.14|5441.99|5441.39|5441.74|5441.14|44
1721890630000|2024-07-25 06:57:10|5441.49|5440.89|5440.74|5440.14|5441.49|5440.89|5440.74|5440.14|61
1721890640000|2024-07-25 06:57:20|5440.61|5440.01|5440.49|5439.89|5440.61|5440.01|5440.49|5439.89|37
1721890650000|2024-07-25 06:57:30|5440.36|5439.76|5440.24|5439.64|5440.49|5439.89|5440.11|5439.51|33
1721890660000|2024-07-25 06:57:40|5440.36|5439.76|5439.99|5439.39|5440.36|5439.76|5439.74|5439.14|27
1721890670000|2024-07-25 06:57:50|5440.24|5439.64|5439.99|5439.39|5440.24|5439.64|5439.99|5439.39|20
1721890680000|2024-07-25 06:58:00|5440.11|5439.51|5439.49|5438.89|5440.11|5439.51|5439.49|5438.89|48
1721890690000|2024-07-25 06:58:10|5439.74|5439.14|5439.49|5438.89|5439.74|5439.14|5439.49|5438.89|13
1721890700000|2024-07-25 06:58:20|5439.61|5439.01|5439.74|5439.14|5439.74|5439.14|5439.49|5438.89|22
1721890710000|2024-07-25 06:58:30|5439.86|5439.26|5439.24|5438.64|5440.24|5439.64|5439.24|5438.64|73
1721890720000|2024-07-25 06:58:40|5439.11|5438.51|5438.49|5437.89|5439.24|5438.64|5438.49|5437.89|46
1721890730000|2024-07-25 06:58:50|5438.74|5438.14|5438.49|5437.89|5438.74|5438.14|5438.49|5437.89|11
1721890740000|2024-07-25 06:59:00|5438.74|5438.14|5438.49|5437.89|5438.74|5438.14|5438.24|5437.64|53
1721890750000|2024-07-25 06:59:10|5438.61|5438.01|5438.99|5438.39|5439.11|5438.51|5438.61|5438.01|53
1721890760000|2024-07-25 06:59:20|5438.86|5438.26|5438.74|5438.14|5438.99|5438.39|5438.74|5438.14|33
1721890770000|2024-07-25 06:59:30|5438.49|5437.89|5439.49|5438.89|5439.49|5438.89|5438.49|5437.89|69
1721890780000|2024-07-25 06:59:40|5439.61|5439.01|5438.99|5438.39|5439.61|5439.01|5438.99|5438.39|60
1721890790000|2024-07-25 06:59:50|5438.86|5438.26|5439.24|5438.64|5439.24|5438.64|5438.74|5438.14|106
1721890800000|2024-07-25 07:00:00|5439.11|5438.51|5439.49|5438.89|5439.99|5439.39|5438.74|5438.14|270
1721890810000|2024-07-25 07:00:10|5439.36|5438.76|5440.49|5439.89|5440.74|5440.14|5439.24|5438.64|130
1721890820000|2024-07-25 07:00:20|5440.61|5440.01|5440.74|5440.14|5440.86|5440.26|5440.24|5439.64|80
1721890830000|2024-07-25 07:00:30|5440.61|5440.01|5440.74|5440.14|5440.99|5440.39|5440.49|5439.89|81
1721890840000|2024-07-25 07:00:40|5440.86|5440.26|5440.99|5440.39|5441.24|5440.64|5440.74|5440.14|200
1721890850000|2024-07-25 07:00:50|5440.86|5440.26|5441.24|5440.64|5441.24|5440.64|5440.61|5440.01|50
1721890860000|2024-07-25 07:01:00|5441.11|5440.51|5440.99|5440.39|5441.24|5440.64|5440.74|5440.14|182
1721890870000|2024-07-25 07:01:10|5441.24|5440.64|5441.49|5440.89|5441.49|5440.89|5440.74|5440.14|106
1721890880000|2024-07-25 07:01:20|5441.36|5440.76|5441.86|5441.26|5441.99|5441.39|5440.99|5440.39|152
1721890890000|2024-07-25 07:01:30|5441.99|5441.39|5441.24|5440.64|5441.99|5441.39|5441.24|5440.64|63
1721890900000|2024-07-25 07:01:40|5440.99|5440.39|5441.49|5440.89|5441.49|5440.89|5440.99|5440.39|62
1721890910000|2024-07-25 07:01:50|5441.61|5441.01|5440.99|5440.39|5441.61|5441.01|5440.99|5440.39|94
1721890920000|2024-07-25 07:02:00|5440.74|5440.14|5438.99|5438.39|5440.74|5440.14|5438.86|5438.26|208
1721890930000|2024-07-25 07:02:10|5439.24|5438.64|5438.99|5438.39|5439.24|5438.64|5438.74|5438.14|89
1721890940000|2024-07-25 07:02:20|5439.24|5438.64|5438.49|5437.89|5439.24|5438.64|5438.36|5437.76|129
1721890950000|2024-07-25 07:02:30|5438.36|5437.76|5437.99|5437.39|5438.74|5438.14|5437.74|5437.14|238
1721890960000|2024-07-25 07:02:40|5437.86|5437.26|5438.49|5437.89|5438.61|5438.01|5437.86|5437.26|33
1721890970000|2024-07-25 07:02:50|5438.11|5437.51|5437.99|5437.39|5438.36|5437.76|5437.61|5437.01|91
1721890980000|2024-07-25 07:03:00|5438.11|5437.51|5438.24|5437.64|5438.24|5437.64|5437.49|5436.89|106
1721890990000|2024-07-25 07:03:10|5438.11|5437.51|5437.74|5437.14|5438.24|5437.64|5437.61|5437.01|71
1721891000000|2024-07-25 07:03:20|5437.86|5437.26|5436.74|5436.14|5437.99|5437.39|5436.74|5436.14|111
1721891010000|2024-07-25 07:03:30|5436.86|5436.26|5436.49|5435.89|5437.24|5436.64|5435.99|5435.39|129
1721891020000|2024-07-25 07:03:40|5436.74|5436.14|5436.74|5436.14|5436.74|5436.14|5436.24|5435.64|139
1721891030000|2024-07-25 07:03:50|5436.99|5436.39|5436.74|5436.14|5436.99|5436.39|5436.49|5435.89|47
1721891040000|2024-07-25 07:04:00|5436.61|5436.01|5436.74|5436.14|5436.99|5436.39|5436.24|5435.64|97
1721891050000|2024-07-25 07:04:10|5436.61|5436.01|5436.74|5436.14|5436.86|5436.26|5436.24|5435.64|56
1721891060000|2024-07-25 07:04:20|5436.49|5435.89|5436.49|5435.89|5436.61|5436.01|5436.24|5435.64|62
1721891070000|2024-07-25 07:04:30|5436.24|5435.64|5435.24|5434.64|5436.24|5435.64|5434.99|5434.39|109
1721891080000|2024-07-25 07:04:40|5435.11|5434.51|5435.74|5435.14|5435.74|5435.14|5434.99|5434.39|134
1721891090000|2024-07-25 07:04:50|5435.61|5435.01|5434.86|5434.26|5435.74|5435.14|5434.74|5434.14|143
1721891100000|2024-07-25 07:05:00|5434.99|5434.39|5435.49|5434.89|5436.11|5435.51|5434.86|5434.26|161
1721891110000|2024-07-25 07:05:10|5435.61|5435.01|5435.61|5435.01|5435.61|5435.01|5434.86|5434.26|160
1721891120000|2024-07-25 07:05:20|5435.74|5435.14|5435.49|5434.89|5436.49|5435.89|5435.49|5434.89|188
1721891130000|2024-07-25 07:05:30|5435.74|5435.14|5435.74|5435.14|5436.24|5435.64|5435.61|5435.01|38
1721891140000|2024-07-25 07:05:40|5435.99|5435.39|5436.74|5436.14|5436.99|5436.39|5435.74|5435.14|137
1721891150000|2024-07-25 07:05:50|5436.86|5436.26|5435.49|5434.89|5436.86|5436.26|5435.49|5434.89|84
1721891160000|2024-07-25 07:06:00|5435.61|5435.01|5434.74|5434.14|5435.74|5435.14|5434.49|5433.89|186
1721891170000|2024-07-25 07:06:10|5434.99|5434.39|5434.49|5433.89|5434.99|5434.39|5434.24|5433.64|126
1721891180000|2024-07-25 07:06:20|5434.36|5433.76|5433.49|5432.89|5434.49|5433.89|5433.49|5432.89|149
1721891190000|2024-07-25 07:06:30|5433.61|5433.01|5433.49|5432.89|5433.74|5433.14|5433.49|5432.89|90
1721891200000|2024-07-25 07:06:40|5433.61|5433.01|5432.99|5432.39|5433.61|5433.01|5432.24|5431.64|189
1721891210000|2024-07-25 07:06:50|5432.86|5432.26|5432.11|5431.51|5432.99|5432.39|5431.74|5431.14|217
1721891220000|2024-07-25 07:07:00|5432.24|5431.64|5431.74|5431.14|5432.49|5431.89|5431.49|5430.89|302
1721891230000|2024-07-25 07:07:10|5431.49|5430.89|5430.24|5429.64|5431.49|5430.89|5430.24|5429.64|324
1721891240000|2024-07-25 07:07:20|5430.49|5429.89|5430.11|5429.51|5430.49|5429.89|5429.24|5428.64|385
1721891250000|2024-07-25 07:07:30|5429.99|5429.39|5429.99|5429.39|5430.49|5429.89|5429.99|5429.39|120
1721891260000|2024-07-25 07:07:40|5430.11|5429.51|5429.99|5429.39|5430.74|5430.14|5429.99|5429.39|124
1721891270000|2024-07-25 07:07:50|5429.74|5429.14|5429.74|5429.14|5430.24|5429.64|5429.74|5429.14|100
1721891280000|2024-07-25 07:08:00|5429.99|5429.39|5429.74|5429.14|5430.74|5430.14|5428.99|5428.39|252
1721891290000|2024-07-25 07:08:10|5429.86|5429.26|5429.74|5429.14|5430.24|5429.64|5429.74|5429.14|128
1721891300000|2024-07-25 07:08:20|5429.49|5428.89|5428.99|5428.39|5429.49|5428.89|5428.99|5428.39|72
1721891310000|2024-07-25 07:08:30|5429.11|5428.51|5429.36|5428.76|5429.49|5428.89|5428.99|5428.39|85
1721891320000|2024-07-25 07:08:40|5429.24|5428.64|5428.99|5428.39|5429.36|5428.76|5428.99|5428.39|54
1721891330000|2024-07-25 07:08:50|5429.24|5428.64|5429.24|5428.64|5429.49|5428.89|5429.11|5428.51|112
1721891340000|2024-07-25 07:09:00|5429.11|5428.51|5428.99|5428.39|5429.49|5428.89|5428.36|5427.76|120
1721891350000|2024-07-25 07:09:10|5428.86|5428.26|5428.49|5427.89|5428.86|5428.26|5427.99|5427.39|201
1721891360000|2024-07-25 07:09:20|5428.74|5428.14|5428.24|5427.64|5428.74|5428.14|5428.24|5427.64|121
1721891370000|2024-07-25 07:09:30|5428.36|5427.76|5425.99|5425.39|5428.36|5427.76|5425.74|5425.14|272
1721891380000|2024-07-25 07:09:40|5426.24|5425.64|5426.49|5425.89|5426.99|5426.39|5426.24|5425.64|208
1721891390000|2024-07-25 07:09:50|5426.24|5425.64|5425.99|5425.39|5426.74|5426.14|5425.74|5425.14|169
1721891400000|2024-07-25 07:10:00|5425.74|5425.14|5425.49|5424.89|5425.99|5425.39|5424.99|5424.39|244
1721891410000|2024-07-25 07:10:10|5426.24|5425.64|5425.49|5424.89|5426.24|5425.64|5425.24|5424.64|166
1721891420000|2024-07-25 07:10:20|5425.74|5425.14|5424.99|5424.39|5425.99|5425.39|5423.74|5423.14|364
1721891430000|2024-07-25 07:10:30|5425.11|5424.51|5425.61|5425.01|5426.24|5425.64|5424.99|5424.39|135
1721891440000|2024-07-25 07:10:40|5425.24|5424.64|5426.99|5426.39|5426.99|5426.39|5425.24|5424.64|136
1721891450000|2024-07-25 07:10:50|5427.24|5426.64|5427.24|5426.64|5428.24|5427.64|5427.24|5426.64|172
1721891460000|2024-07-25 07:11:00|5427.74|5427.14|5428.49|5427.89|5428.49|5427.89|5427.49|5426.89|120
1721891470000|2024-07-25 07:11:10|5428.24|5427.64|5429.74|5429.14|5429.74|5429.14|5428.24|5427.64|160
1721891480000|2024-07-25 07:11:20|5429.24|5428.64|5428.49|5427.89|5429.49|5428.89|5428.36|5427.76|257
1721891490000|2024-07-25 07:11:30|5428.74|5428.14|5429.99|5429.39|5429.99|5429.39|5428.74|5428.14|143
1721891500000|2024-07-25 07:11:40|5429.86|5429.26|5429.74|5429.14|5429.99|5429.39|5428.99|5428.39|94
1721891510000|2024-07-25 07:11:50|5429.61|5429.01|5429.24|5428.64|5429.74|5429.14|5429.24|5428.64|162
1721891520000|2024-07-25 07:12:00|5429.11|5428.51|5428.36|5427.76|5429.11|5428.51|5427.99|5427.39|165
1721891530000|2024-07-25 07:12:10|5428.24|5427.64|5427.99|5427.39|5428.86|5428.26|5427.99|5427.39|100
1721891540000|2024-07-25 07:12:20|5427.74|5427.14|5427.49|5426.89|5428.24|5427.64|5427.49|5426.89|133
1721891550000|2024-07-25 07:12:30|5427.24|5426.64|5428.11|5427.51|5428.24|5427.64|5427.24|5426.64|158
1721891560000|2024-07-25 07:12:40|5427.99|5427.39|5429.24|5428.64|5429.24|5428.64|5427.99|5427.39|131
1721891570000|2024-07-25 07:12:50|5429.11|5428.51|5428.24|5427.64|5429.11|5428.51|5427.99|5427.39|102
1721891580000|2024-07-25 07:13:00|5428.11|5427.51|5427.49|5426.89|5428.24|5427.64|5427.49|5426.89|130
1721891590000|2024-07-25 07:13:10|5427.24|5426.64|5427.24|5426.64|5427.74|5427.14|5427.24|5426.64|92
1721891600000|2024-07-25 07:13:20|5427.11|5426.51|5427.99|5427.39|5427.99|5427.39|5427.11|5426.51|91
1721891610000|2024-07-25 07:13:30|5427.86|5427.26|5427.49|5426.89|5427.99|5427.39|5427.24|5426.64|47
1721891620000|2024-07-25 07:13:40|5427.61|5427.01|5427.74|5427.14|5427.74|5427.14|5427.24|5426.64|45
1721891630000|2024-07-25 07:13:50|5427.99|5427.39|5427.49|5426.89|5428.49|5427.89|5427.49|5426.89|190
1721891640000|2024-07-25 07:14:00|5427.24|5426.64|5427.24|5426.64|5427.61|5427.01|5426.74|5426.14|105
1721891650000|2024-07-25 07:14:10|5426.99|5426.39|5427.49|5426.89|5427.74|5427.14|5426.99|5426.39|54
1721891660000|2024-07-25 07:14:20|5427.61|5427.01|5428.49|5427.89|5428.49|5427.89|5427.49|5426.89|53
1721891670000|2024-07-25 07:14:30|5428.36|5427.76|5427.74|5427.14|5428.49|5427.89|5427.49|5426.89|71
1721891680000|2024-07-25 07:14:40|5427.86|5427.26|5428.61|5428.01|5428.74|5428.14|5427.86|5427.26|45
1721891690000|2024-07-25 07:14:50|5428.74|5428.14|5428.49|5427.89|5428.99|5428.39|5428.49|5427.89|126
1721891700000|2024-07-25 07:15:00|5428.24|5427.64|5427.61|5427.01|5428.24|5427.64|5427.24|5426.64|173
1721891710000|2024-07-25 07:15:10|5427.49|5426.89|5428.36|5427.76|5428.36|5427.76|5427.49|5426.89|95
1721891720000|2024-07-25 07:15:20|5428.24|5427.64|5427.99|5427.39|5428.49|5427.89|5427.86|5427.26|42
1721891730000|2024-07-25 07:15:30|5427.86|5427.26|5427.99|5427.39|5428.24|5427.64|5427.74|5427.14|99
1721891740000|2024-07-25 07:15:40|5427.86|5427.26|5427.74|5427.14|5427.99|5427.39|5427.49|5426.89|64
1721891750000|2024-07-25 07:15:50|5427.86|5427.26|5427.74|5427.14|5428.24|5427.64|5427.74|5427.14|72
1721891760000|2024-07-25 07:16:00|5427.86|5427.26|5428.74|5428.14|5428.74|5428.14|5427.49|5426.89|132
1721891770000|2024-07-25 07:16:10|5428.49|5427.89|5428.74|5428.14|5429.24|5428.64|5428.24|5427.64|131
1721891780000|2024-07-25 07:16:20|5428.49|5427.89|5429.74|5429.14|5429.74|5429.14|5428.49|5427.89|134
1721891790000|2024-07-25 07:16:30|5429.99|5429.39|5430.99|5430.39|5430.99|5430.39|5429.99|5429.39|262
1721891800000|2024-07-25 07:16:40|5431.24|5430.64|5432.49|5431.89|5432.49|5431.89|5431.24|5430.64|188
1721891810000|2024-07-25 07:16:50|5432.74|5432.14|5432.74|5432.14|5433.24|5432.64|5432.11|5431.51|154
1721891820000|2024-07-25 07:17:00|5432.49|5431.89|5432.36|5431.76|5432.49|5431.89|5431.99|5431.39|342
1721891830000|2024-07-25 07:17:10|5432.74|5432.14|5432.24|5431.64|5433.24|5432.64|5431.49|5430.89|332
1721891840000|2024-07-25 07:17:20|5431.99|5431.39|5433.24|5432.64|5433.24|5432.64|5431.74|5431.14|203
1721891850000|2024-07-25 07:17:30|5432.99|5432.39|5433.74|5433.14|5433.74|5433.14|5432.99|5432.39|137
1721891860000|2024-07-25 07:17:40|5433.86|5433.26|5434.49|5433.89|5435.24|5434.64|5433.86|5433.26|200
1721891870000|2024-07-25 07:17:50|5434.61|5434.01|5432.99|5432.39|5434.74|5434.14|5432.99|5432.39|93
1721891880000|2024-07-25 07:18:00|5433.24|5432.64|5434.11|5433.51|5434.24|5433.64|5432.86|5432.26|144
1721891890000|2024-07-25 07:18:10|5433.99|5433.39|5432.74|5432.14|5433.99|5433.39|5432.74|5432.14|164
1721891900000|2024-07-25 07:18:20|5432.99|5432.39|5432.99|5432.39|5433.24|5432.64|5432.49|5431.89|64
1721891910000|2024-07-25 07:18:30|5433.11|5432.51|5434.99|5434.39|5434.99|5434.39|5433.11|5432.51|107
1721891920000|2024-07-25 07:18:40|5434.86|5434.26|5434.99|5434.39|5435.49|5434.89|5434.74|5434.14|61
1721891930000|2024-07-25 07:18:50|5434.86|5434.26|5434.74|5434.14|5435.24|5434.64|5434.49|5433.89|74
1721891940000|2024-07-25 07:19:00|5434.49|5433.89|5435.24|5434.64|5435.49|5434.89|5434.49|5433.89|106
1721891950000|2024-07-25 07:19:10|5435.11|5434.51|5434.24|5433.64|5435.24|5434.64|5434.24|5433.64|75
1721891960000|2024-07-25 07:19:20|5434.11|5433.51|5433.74|5433.14|5434.24|5433.64|5433.49|5432.89|57
1721891970000|2024-07-25 07:19:30|5433.49|5432.89|5433.24|5432.64|5433.49|5432.89|5432.99|5432.39|89
1721891980000|2024-07-25 07:19:40|5432.99|5432.39|5433.36|5432.76|5433.61|5433.01|5432.61|5432.01|109
1721891990000|2024-07-25 07:19:50|5433.24|5432.64|5432.99|5432.39|5434.11|5433.51|5432.99|5432.39|73
1721892000000|2024-07-25 07:20:00|5432.61|5432.01|5431.99|5431.39|5432.61|5432.01|5431.74|5431.14|134
1721892010000|2024-07-25 07:20:10|5431.86|5431.26|5432.24|5431.64|5432.99|5432.39|5431.74|5431.14|149
1721892020000|2024-07-25 07:20:20|5432.49|5431.89|5433.11|5432.51|5433.24|5432.64|5432.11|5431.51|115
1721892030000|2024-07-25 07:20:30|5433.24|5432.64|5432.49|5431.89|5433.24|5432.64|5432.24|5431.64|98
1721892040000|2024-07-25 07:20:40|5432.61|5432.01|5432.86|5432.26|5432.86|5432.26|5432.49|5431.89|21
1721892050000|2024-07-25 07:20:50|5432.74|5432.14|5432.74|5432.14|5432.99|5432.39|5432.49|5431.89|66
1721892060000|2024-07-25 07:21:00|5432.49|5431.89|5431.99|5431.39|5432.49|5431.89|5431.74|5431.14|100
1721892070000|2024-07-25 07:21:10|5431.86|5431.26|5431.49|5430.89|5431.99|5431.39|5430.49|5429.89|164
1721892080000|2024-07-25 07:21:20|5431.74|5431.14|5430.24|5429.64|5431.99|5431.39|5429.99|5429.39|118
1721892090000|2024-07-25 07:21:30|5430.49|5429.89|5430.74|5430.14|5430.99|5430.39|5429.99|5429.39|191
1721892100000|2024-07-25 07:21:40|5430.49|5429.89|5429.49|5428.89|5430.49|5429.89|5429.24|5428.64|246
1721892110000|2024-07-25 07:21:50|5429.24|5428.64|5429.24|5428.64|5429.86|5429.26|5428.99|5428.39|87
1721892120000|2024-07-25 07:22:00|5429.74|5429.14|5428.99|5428.39|5429.74|5429.14|5428.49|5427.89|257
1721892130000|2024-07-25 07:22:10|5429.36|5428.76|5428.86|5428.26|5429.74|5429.14|5428.24|5427.64|185
1721892140000|2024-07-25 07:22:20|5428.99|5428.39|5428.49|5427.89|5428.99|5428.39|5428.24|5427.64|75
1721892150000|2024-07-25 07:22:30|5428.36|5427.76|5427.24|5426.64|5428.36|5427.76|5427.24|5426.64|273
1721892160000|2024-07-25 07:22:40|5427.49|5426.89|5427.11|5426.51|5428.24|5427.64|5427.11|5426.51|226
1721892170000|2024-07-25 07:22:50|5426.99|5426.39|5427.11|5426.51|5427.74|5427.14|5426.99|5426.39|133
1721892180000|2024-07-25 07:23:00|5427.24|5426.64|5426.49|5425.89|5427.24|5426.64|5425.99|5425.39|164
1721892190000|2024-07-25 07:23:10|5426.36|5425.76|5425.24|5424.64|5426.49|5425.89|5425.24|5424.64|153
1721892200000|2024-07-25 07:23:20|5425.74|5425.14|5426.99|5426.39|5426.99|5426.39|5425.74|5425.14|237
1721892210000|2024-07-25 07:23:30|5426.74|5426.14|5427.24|5426.64|5427.49|5426.89|5426.74|5426.14|167
1721892220000|2024-07-25 07:23:40|5426.99|5426.39|5427.49|5426.89|5428.24|5427.64|5426.99|5426.39|267
1721892230000|2024-07-25 07:23:50|5427.24|5426.64|5428.74|5428.14|5428.86|5428.26|5427.24|5426.64|182
1721892240000|2024-07-25 07:24:00|5428.86|5428.26|5429.24|5428.64|5429.24|5428.64|5428.24|5427.64|129
1721892250000|2024-07-25 07:24:10|5429.11|5428.51|5428.74|5428.14|5429.24|5428.64|5428.61|5428.01|104
1721892260000|2024-07-25 07:24:20|5428.49|5427.89|5427.11|5426.51|5428.49|5427.89|5426.99|5426.39|132
1721892270000|2024-07-25 07:24:30|5426.74|5426.14|5427.49|5426.89|5427.74|5427.14|5426.49|5425.89|138
1721892280000|2024-07-25 07:24:40|5427.61|5427.01|5427.99|5427.39|5428.49|5427.89|5427.49|5426.89|205
1721892290000|2024-07-25 07:24:50|5428.11|5427.51|5427.74|5427.14|5428.11|5427.51|5427.36|5426.76|64
1721892300000|2024-07-25 07:25:00|5427.61|5427.01|5426.86|5426.26|5427.61|5427.01|5426.49|5425.89|227
1721892310000|2024-07-25 07:25:10|5426.74|5426.14|5427.24|5426.64|5427.49|5426.89|5426.74|5426.14|453
1721892320000|2024-07-25 07:25:20|5427.49|5426.89|5425.74|5425.14|5427.49|5426.89|5425.74|5425.14|193
1721892330000|2024-07-25 07:25:30|5425.86|5425.26|5425.86|5425.26|5426.11|5425.51|5425.74|5425.14|90
1721892340000|2024-07-25 07:25:40|5425.74|5425.14|5426.36|5425.76|5426.49|5425.89|5425.24|5424.64|132
1721892350000|2024-07-25 07:25:50|5426.49|5425.89|5425.74|5425.14|5426.49|5425.89|5425.49|5424.89|125
1721892360000|2024-07-25 07:26:00|5425.49|5424.89|5424.61|5424.01|5425.74|5425.14|5424.49|5423.89|130
1721892370000|2024-07-25 07:26:10|5424.74|5424.14|5423.49|5422.89|5424.74|5424.14|5423.49|5422.89|181
1721892380000|2024-07-25 07:26:20|5423.36|5422.76|5424.49|5423.89|5424.74|5424.14|5423.36|5422.76|267
1721892390000|2024-07-25 07:26:30|5423.74|5423.14|5423.49|5422.89|5423.99|5423.39|5423.24|5422.64|214
1721892400000|2024-07-25 07:26:40|5423.74|5423.14|5422.99|5422.39|5423.99|5423.39|5422.99|5422.39|86
1721892410000|2024-07-25 07:26:50|5422.74|5422.14|5423.49|5422.89|5423.49|5422.89|5422.74|5422.14|198
1721892420000|2024-07-25 07:27:00|5423.86|5423.26|5422.24|5421.64|5423.86|5423.26|5422.24|5421.64|287
1721892430000|2024-07-25 07:27:10|5422.49|5421.89|5423.74|5423.14|5423.74|5423.14|5422.49|5421.89|168
1721892440000|2024-07-25 07:27:20|5423.86|5423.26|5424.24|5423.64|5424.74|5424.14|5423.74|5423.14|133
1721892450000|2024-07-25 07:27:30|5424.49|5423.89|5424.24|5423.64|5424.86|5424.26|5424.24|5423.64|103
1721892460000|2024-07-25 07:27:40|5424.49|5423.89|5425.74|5425.14|5425.74|5425.14|5424.49|5423.89|108
1721892470000|2024-07-25 07:27:50|5425.86|5425.26|5426.49|5425.89|5427.11|5426.51|5425.86|5425.26|126
1721892480000|2024-07-25 07:28:00|5426.36|5425.76|5426.74|5426.14|5426.99|5426.39|5425.74|5425.14|123
1721892490000|2024-07-25 07:28:10|5426.99|5426.39|5428.11|5427.51|5428.11|5427.51|5426.99|5426.39|89
1721892500000|2024-07-25 07:28:20|5427.99|5427.39|5428.99|5428.39|5428.99|5428.39|5427.74|5427.14|241
1721892510000|2024-07-25 07:28:30|5429.24|5428.64|5428.86|5428.26|5429.49|5428.89|5428.49|5427.89|132
1721892520000|2024-07-25 07:28:40|5428.99|5428.39|5429.49|5428.89|5429.49|5428.89|5428.74|5428.14|72
1721892530000|2024-07-25 07:28:50|5429.74|5429.14|5431.74|5431.14|5431.74|5431.14|5429.74|5429.14|214
1721892540000|2024-07-25 07:29:00|5431.49|5430.89|5431.49|5430.89|5431.49|5430.89|5430.99|5430.39|147
1721892550000|2024-07-25 07:29:10|5431.86|5431.26|5431.74|5431.14|5431.99|5431.39|5430.74|5430.14|182
1721892560000|2024-07-25 07:29:20|5431.99|5431.39|5431.99|5431.39|5432.49|5431.89|5431.74|5431.14|110
1721892570000|2024-07-25 07:29:30|5432.24|5431.64|5432.24|5431.64|5432.49|5431.89|5431.99|5431.39|66
1721892580000|2024-07-25 07:29:40|5432.36|5431.76|5430.24|5429.64|5432.36|5431.76|5430.24|5429.64|190
1721892590000|2024-07-25 07:29:50|5430.49|5429.89|5430.99|5430.39|5430.99|5430.39|5430.49|5429.89|231
1721892600000|2024-07-25 07:30:00|5430.49|5429.89|5429.49|5428.89|5430.49|5429.89|5429.24|5428.64|277
1721892610000|2024-07-25 07:30:10|5429.36|5428.76|5428.74|5428.14|5429.36|5428.76|5428.74|5428.14|170
1721892620000|2024-07-25 07:30:20|5428.49|5427.89|5429.49|5428.89|5430.24|5429.64|5427.99|5427.39|208
1721892630000|2024-07-25 07:30:30|5429.61|5429.01|5428.74|5428.14|5429.74|5429.14|5428.49|5427.89|375
1721892640000|2024-07-25 07:30:40|5428.61|5428.01|5428.99|5428.39|5428.99|5428.39|5428.49|5427.89|97
1721892650000|2024-07-25 07:30:50|5429.36|5428.76|5429.74|5429.14|5429.74|5429.14|5428.74|5428.14|147
1721892660000|2024-07-25 07:31:00|5429.61|5429.01|5427.74|5427.14|5429.74|5429.14|5427.74|5427.14|123
1721892670000|2024-07-25 07:31:10|5427.86|5427.26|5427.99|5427.39|5428.24|5427.64|5427.49|5426.89|125
1721892680000|2024-07-25 07:31:20|5427.86|5427.26|5427.74|5427.14|5428.36|5427.76|5427.49|5426.89|88
1721892690000|2024-07-25 07:31:30|5427.86|5427.26|5428.74|5428.14|5429.49|5428.89|5427.86|5427.26|76
1721892700000|2024-07-25 07:31:40|5428.86|5428.26|5429.99|5429.39|5430.49|5429.89|5428.74|5428.14|83
1721892710000|2024-07-25 07:31:50|5429.74|5429.14|5430.86|5430.26|5430.86|5430.26|5429.74|5429.14|75
1721892720000|2024-07-25 07:32:00|5430.74|5430.14|5431.61|5431.01|5431.99|5431.39|5430.74|5430.14|99
1721892730000|2024-07-25 07:32:10|5431.74|5431.14|5432.74|5432.14|5432.74|5432.14|5431.24|5430.64|176
1721892740000|2024-07-25 07:32:20|5433.24|5432.64|5431.99|5431.39|5433.24|5432.64|5431.99|5431.39|212
1721892750000|2024-07-25 07:32:30|5431.74|5431.14|5431.99|5431.39|5432.86|5432.26|5431.74|5431.14|109
1721892760000|2024-07-25 07:32:40|5431.86|5431.26|5432.74|5432.14|5432.74|5432.14|5431.74|5431.14|87
1721892770000|2024-07-25 07:32:50|5433.49|5432.89|5432.99|5432.39|5433.49|5432.89|5432.86|5432.26|312
1721892780000|2024-07-25 07:33:00|5432.86|5432.26|5432.99|5432.39|5433.49|5432.89|5432.74|5432.14|113
1721892790000|2024-07-25 07:33:10|5433.24|5432.64|5433.49|5432.89|5433.49|5432.89|5432.99|5432.39|173
1721892800000|2024-07-25 07:33:20|5433.24|5432.64|5432.86|5432.26|5433.49|5432.89|5432.74|5432.14|121
1721892810000|2024-07-25 07:33:30|5432.74|5432.14|5432.49|5431.89|5433.24|5432.64|5432.49|5431.89|99
1721892820000|2024-07-25 07:33:40|5431.74|5431.14|5430.74|5430.14|5432.36|5431.76|5430.74|5430.14|210
1721892830000|2024-07-25 07:33:50|5430.86|5430.26|5429.74|5429.14|5431.11|5430.51|5429.24|5428.64|583
1721892840000|2024-07-25 07:34:00|5429.99|5429.39|5430.49|5429.89|5431.24|5430.64|5429.74|5429.14|218
1721892850000|2024-07-25 07:34:10|5430.36|5429.76|5430.24|5429.64|5430.49|5429.89|5429.74|5429.14|61
1721892860000|2024-07-25 07:34:20|5430.11|5429.51|5430.49|5429.89|5430.49|5429.89|5428.99|5428.39|107
1721892870000|2024-07-25 07:34:30|5430.61|5430.01|5429.24|5428.64|5430.61|5430.01|5429.24|5428.64|77
1721892880000|2024-07-25 07:34:40|5428.99|5428.39|5430.24|5429.64|5430.24|5429.64|5428.99|5428.39|85
1721892890000|2024-07-25 07:34:50|5430.11|5429.51|5430.49|5429.89|5430.49|5429.89|5429.99|5429.39|65
1721892900000|2024-07-25 07:35:00|5430.24|5429.64|5430.74|5430.14|5431.49|5430.89|5430.24|5429.64|126
1721892910000|2024-07-25 07:35:10|5430.49|5429.89|5432.24|5431.64|5432.24|5431.64|5430.24|5429.64|152
1721892920000|2024-07-25 07:35:20|5431.99|5431.39|5432.99|5432.39|5433.11|5432.51|5431.99|5431.39|103
1721892930000|2024-07-25 07:35:30|5432.86|5432.26|5434.74|5434.14|5435.24|5434.64|5432.74|5432.14|263
1721892940000|2024-07-25 07:35:40|5434.86|5434.26|5433.99|5433.39|5434.99|5434.39|5433.99|5433.39|179
1721892950000|2024-07-25 07:35:50|5433.74|5433.14|5433.74|5433.14|5434.49|5433.89|5433.74|5433.14|103
1721892960000|2024-07-25 07:36:00|5433.99|5433.39|5433.99|5433.39|5434.24|5433.64|5433.49|5432.89|83
1721892970000|2024-07-25 07:36:10|5433.86|5433.26|5432.99|5432.39|5434.24|5433.64|5432.74|5432.14|75
1721892980000|2024-07-25 07:36:20|5432.74|5432.14|5433.24|5432.64|5433.24|5432.64|5432.74|5432.14|46
1721892990000|2024-07-25 07:36:30|5433.11|5432.51|5433.61|5433.01|5433.99|5433.39|5432.99|5432.39|101
1721893000000|2024-07-25 07:36:40|5433.49|5432.89|5433.99|5433.39|5433.99|5433.39|5432.99|5432.39|79
1721893010000|2024-07-25 07:36:50|5433.86|5433.26|5433.24|5432.64|5433.99|5433.39|5432.99|5432.39|74
1721893020000|2024-07-25 07:37:00|5433.11|5432.51|5432.49|5431.89|5434.49|5433.89|5432.49|5431.89|295
1721893030000|2024-07-25 07:37:10|5432.99|5432.39|5433.61|5433.01|5433.61|5433.01|5432.99|5432.39|82
1721893040000|2024-07-25 07:37:20|5433.74|5433.14|5433.74|5433.14|5433.99|5433.39|5433.49|5432.89|59
1721893050000|2024-07-25 07:37:30|5433.86|5433.26|5433.99|5433.39|5434.99|5434.39|5433.86|5433.26|144
1721893060000|2024-07-25 07:37:40|5434.11|5433.51|5433.49|5432.89|5434.11|5433.51|5433.49|5432.89|60
1721893070000|2024-07-25 07:37:50|5433.74|5433.14|5433.24|5432.64|5433.99|5433.39|5432.74|5432.14|84
1721893080000|2024-07-25 07:38:00|5433.74|5433.14|5434.24|5433.64|5434.49|5433.89|5433.24|5432.64|129
1721893090000|2024-07-25 07:38:10|5434.36|5433.76|5434.74|5434.14|5434.74|5434.14|5433.99|5433.39|77
1721893100000|2024-07-25 07:38:20|5434.99|5434.39|5433.99|5433.39|5434.99|5434.39|5433.99|5433.39|135
1721893110000|2024-07-25 07:38:30|5434.24|5433.64|5434.49|5433.89|5434.74|5434.14|5434.24|5433.64|74
1721893120000|2024-07-25 07:38:40|5433.99|5433.39|5434.49|5433.89|5434.49|5433.89|5433.74|5433.14|92
1721893130000|2024-07-25 07:38:50|5434.24|5433.64|5434.36|5433.76|5434.49|5433.89|5433.74|5433.14|52
1721893140000|2024-07-25 07:39:00|5434.24|5433.64|5434.49|5433.89|5434.49|5433.89|5433.49|5432.89|64
1721893150000|2024-07-25 07:39:10|5434.74|5434.14|5433.74|5433.14|5434.74|5434.14|5433.49|5432.89|59
1721893160000|2024-07-25 07:39:20|5433.49|5432.89|5434.49|5433.89|5434.49|5433.89|5433.49|5432.89|57
1721893170000|2024-07-25 07:39:30|5434.99|5434.39|5434.49|5433.89|5435.24|5434.64|5434.36|5433.76|77
1721893180000|2024-07-25 07:39:40|5434.61|5434.01|5434.49|5433.89|5435.24|5434.64|5434.49|5433.89|57
1721893190000|2024-07-25 07:39:50|5434.74|5434.14|5434.49|5433.89|5434.74|5434.14|5433.99|5433.39|69
1721893200000|2024-07-25 07:40:00|5434.24|5433.64|5434.24|5433.64|5434.49|5433.89|5433.74|5433.14|73
1721893210000|2024-07-25 07:40:10|5434.11|5433.51|5433.24|5432.64|5434.24|5433.64|5432.99|5432.39|94
1721893220000|2024-07-25 07:40:20|5433.36|5432.76|5432.74|5432.14|5433.36|5432.76|5432.74|5432.14|51
1721893230000|2024-07-25 07:40:30|5432.49|5431.89|5431.99|5431.39|5433.11|5432.51|5431.99|5431.39|80
1721893240000|2024-07-25 07:40:40|5431.74|5431.14|5431.36|5430.76|5431.86|5431.26|5430.99|5430.39|163
1721893250000|2024-07-25 07:40:50|5431.49|5430.89|5431.74|5431.14|5431.74|5431.14|5431.24|5430.64|109
1721893260000|2024-07-25 07:41:00|5431.49|5430.89|5430.74|5430.14|5431.49|5430.89|5430.74|5430.14|87
1721893270000|2024-07-25 07:41:10|5430.49|5429.89|5430.24|5429.64|5430.49|5429.89|5429.74|5429.14|267
1721893280000|2024-07-25 07:41:20|5430.49|5429.89|5430.49|5429.89|5431.11|5430.51|5430.49|5429.89|115
1721893290000|2024-07-25 07:41:30|5430.74|5430.14|5429.99|5429.39|5430.99|5430.39|5429.99|5429.39|121
1721893300000|2024-07-25 07:41:40|5429.86|5429.26|5429.49|5428.89|5429.99|5429.39|5429.24|5428.64|51
1721893310000|2024-07-25 07:41:50|5429.61|5429.01|5429.99|5429.39|5430.24|5429.64|5429.49|5428.89|50
1721893320000|2024-07-25 07:42:00|5430.24|5429.64|5429.99|5429.39|5430.24|5429.64|5429.74|5429.14|82
1721893330000|2024-07-25 07:42:10|5429.86|5429.26|5429.99|5429.39|5430.24|5429.64|5429.74|5429.14|43
1721893340000|2024-07-25 07:42:20|5430.24|5429.64|5429.86|5429.26|5430.49|5429.89|5429.61|5429.01|73
1721893350000|2024-07-25 07:42:30|5429.99|5429.39|5430.49|5429.89|5430.74|5430.14|5429.99|5429.39|63
1721893360000|2024-07-25 07:42:40|5430.61|5430.01|5430.49|5429.89|5430.99|5430.39|5430.49|5429.89|64
1721893370000|2024-07-25 07:42:50|5430.61|5430.01|5430.99|5430.39|5431.99|5431.39|5430.49|5429.89|75
1721893380000|2024-07-25 07:43:00|5431.24|5430.64|5430.49|5429.89|5431.49|5430.89|5430.49|5429.89|82
1721893390000|2024-07-25 07:43:10|5430.61|5430.01|5430.24|5429.64|5430.99|5430.39|5430.24|5429.64|55
1721893400000|2024-07-25 07:43:20|5430.49|5429.89|5429.74|5429.14|5430.49|5429.89|5429.24|5428.64|51
1721893410000|2024-07-25 07:43:30|5429.49|5428.89|5428.49|5427.89|5429.49|5428.89|5428.49|5427.89|94
1721893420000|2024-07-25 07:43:40|5428.24|5427.64|5427.36|5426.76|5428.24|5427.64|5427.11|5426.51|122
1721893430000|2024-07-25 07:43:50|5427.24|5426.64|5427.49|5426.89|5428.49|5427.89|5427.24|5426.64|105
1721893440000|2024-07-25 07:44:00|5427.24|5426.64|5426.99|5426.39|5427.24|5426.64|5426.36|5425.76|123
1721893450000|2024-07-25 07:44:10|5426.74|5426.14|5428.49|5427.89|5428.49|5427.89|5426.74|5426.14|119
1721893460000|2024-07-25 07:44:20|5427.99|5427.39|5428.24|5427.64|5428.24|5427.64|5427.99|5427.39|77
1721893470000|2024-07-25 07:44:30|5427.99|5427.39|5427.24|5426.64|5427.99|5427.39|5426.74|5426.14|68
1721893480000|2024-07-25 07:44:40|5427.36|5426.76|5426.99|5426.39|5427.49|5426.89|5426.99|5426.39|66
1721893490000|2024-07-25 07:44:50|5427.11|5426.51|5426.74|5426.14|5427.24|5426.64|5426.74|5426.14|83
1721893500000|2024-07-25 07:45:00|5426.99|5426.39|5426.11|5425.51|5427.11|5426.51|5425.99|5425.39|114
1721893510000|2024-07-25 07:45:10|5426.24|5425.64|5426.74|5426.14|5427.24|5426.64|5426.24|5425.64|101
1721893520000|2024-07-25 07:45:20|5426.49|5425.89|5426.61|5426.01|5426.99|5426.39|5426.49|5425.89|54
1721893530000|2024-07-25 07:45:30|5426.74|5426.14|5427.74|5427.14|5428.11|5427.51|5426.74|5426.14|96
1721893540000|2024-07-25 07:45:40|5427.86|5427.26|5426.99|5426.39|5427.99|5427.39|5426.74|5426.14|73
1721893550000|2024-07-25 07:45:50|5427.11|5426.51|5427.11|5426.51|5427.24|5426.64|5426.99|5426.39|69
1721893560000|2024-07-25 07:46:00|5426.99|5426.39|5427.49|5426.89|5427.99|5427.39|5426.61|5426.01|120
1721893570000|2024-07-25 07:46:10|5427.24|5426.64|5426.99|5426.39|5427.24|5426.64|5426.74|5426.14|89
1721893580000|2024-07-25 07:46:20|5427.11|5426.51|5427.36|5426.76|5427.74|5427.14|5426.99|5426.39|70
1721893590000|2024-07-25 07:46:30|5427.74|5427.14|5427.24|5426.64|5427.99|5427.39|5426.49|5425.89|167
1721893600000|2024-07-25 07:46:40|5427.11|5426.51|5427.36|5426.76|5427.49|5426.89|5426.99|5426.39|23
1721893610000|2024-07-25 07:46:50|5427.49|5426.89|5427.99|5427.39|5427.99|5427.39|5427.49|5426.89|113
1721893620000|2024-07-25 07:47:00|5428.24|5427.64|5428.74|5428.14|5428.99|5428.39|5428.11|5427.51|208
1721893630000|2024-07-25 07:47:10|5428.61|5428.01|5428.74|5428.14|5428.99|5428.39|5428.49|5427.89|124
1721893640000|2024-07-25 07:47:20|5428.86|5428.26|5427.61|5427.01|5428.99|5428.39|5427.49|5426.89|49
1721893650000|2024-07-25 07:47:30|5427.74|5427.14|5427.74|5427.14|5427.86|5427.26|5426.99|5426.39|93
1721893660000|2024-07-25 07:47:40|5427.49|5426.89|5427.49|5426.89|5427.74|5427.14|5427.24|5426.64|70
1721893670000|2024-07-25 07:47:50|5427.61|5427.01|5427.49|5426.89|5427.86|5427.26|5427.49|5426.89|33
1721893680000|2024-07-25 07:48:00|5427.61|5427.01|5426.49|5425.89|5427.74|5427.14|5426.36|5425.76|120
1721893690000|2024-07-25 07:48:10|5426.61|5426.01|5426.61|5426.01|5426.74|5426.14|5426.24|5425.64|24
1721893700000|2024-07-25 07:48:20|5426.49|5425.89|5426.24|5425.64|5426.49|5425.89|5426.24|5425.64|33
1721893710000|2024-07-25 07:48:30|5426.36|5425.76|5425.86|5425.26|5426.49|5425.89|5425.86|5425.26|105
1721893720000|2024-07-25 07:48:40|5425.74|5425.14|5425.99|5425.39|5426.24|5425.64|5425.24|5424.64|79
1721893730000|2024-07-25 07:48:50|5426.11|5425.51|5426.24|5425.64|5426.24|5425.64|5425.99|5425.39|66
1721893740000|2024-07-25 07:49:00|5426.36|5425.76|5426.74|5426.14|5426.74|5426.14|5425.24|5424.64|146
1721893750000|2024-07-25 07:49:10|5426.86|5426.26|5426.99|5426.39|5426.99|5426.39|5426.74|5426.14|45
1721893760000|2024-07-25 07:49:20|5426.86|5426.26|5426.24|5425.64|5427.49|5426.89|5425.74|5425.14|257
1721893770000|2024-07-25 07:49:30|5426.36|5425.76|5425.86|5425.26|5426.36|5425.76|5425.49|5424.89|57
1721893780000|2024-07-25 07:49:40|5425.74|5425.14|5425.74|5425.14|5426.24|5425.64|5425.49|5424.89|74
1721893790000|2024-07-25 07:49:50|5425.49|5424.89|5424.99|5424.39|5425.49|5424.89|5424.86|5424.26|51
1721893800000|2024-07-25 07:50:00|5425.74|5425.14|5425.11|5424.51|5425.99|5425.39|5424.99|5424.39|208
1721893810000|2024-07-25 07:50:10|5425.24|5424.64|5424.86|5424.26|5425.49|5424.89|5424.49|5423.89|133
1721893820000|2024-07-25 07:50:20|5424.99|5424.39|5424.24|5423.64|5424.99|5424.39|5423.49|5422.89|151
1721893830000|2024-07-25 07:50:30|5424.49|5423.89|5423.86|5423.26|5424.99|5424.39|5423.86|5423.26|117
1721893840000|2024-07-25 07:50:40|5423.99|5423.39|5423.61|5423.01|5424.24|5423.64|5423.49|5422.89|43
1721893850000|2024-07-25 07:50:50|5423.74|5423.14|5423.99|5423.39|5424.24|5423.64|5423.49|5422.89|153
1721893860000|2024-07-25 07:51:00|5423.74|5423.14|5425.49|5424.89|5425.61|5425.01|5423.74|5423.14|85
1721893870000|2024-07-25 07:51:10|5425.24|5424.64|5425.49|5424.89|5425.86|5425.26|5424.99|5424.39|114
1721893880000|2024-07-25 07:51:20|5425.61|5425.01|5424.49|5423.89|5425.74|5425.14|5424.24|5423.64|97
1721893890000|2024-07-25 07:51:30|5424.36|5423.76|5424.49|5423.89|5424.74|5424.14|5424.24|5423.64|60
1721893900000|2024-07-25 07:51:40|5424.74|5424.14|5423.99|5423.39|5424.99|5424.39|5423.74|5423.14|119
1721893910000|2024-07-25 07:51:50|5424.24|5423.64|5423.99|5423.39|5424.74|5424.14|5423.86|5423.26|135
1721893920000|2024-07-25 07:52:00|5424.11|5423.51|5424.74|5424.14|5424.74|5424.14|5424.11|5423.51|85
1721893930000|2024-07-25 07:52:10|5424.49|5423.89|5424.24|5423.64|5424.74|5424.14|5424.24|5423.64|67
1721893940000|2024-07-25 07:52:20|5424.36|5423.76|5423.49|5422.89|5424.74|5424.14|5423.24|5422.64|106
1721893950000|2024-07-25 07:52:30|5423.36|5422.76|5423.49|5422.89|5424.11|5423.51|5423.36|5422.76|125
1721893960000|2024-07-25 07:52:40|5423.61|5423.01|5422.74|5422.14|5423.61|5423.01|5422.49|5421.89|118
1721893970000|2024-07-25 07:52:50|5421.99|5421.39|5422.99|5422.39|5422.99|5422.39|5421.99|5421.39|246
1721893980000|2024-07-25 07:53:00|5423.11|5422.51|5422.99|5422.39|5423.61|5423.01|5422.49|5421.89|116
1721893990000|2024-07-25 07:53:10|5422.74|5422.14|5423.24|5422.64|5423.74|5423.14|5422.49|5421.89|150
1721894000000|2024-07-25 07:53:20|5423.36|5422.76|5423.49|5422.89|5423.49|5422.89|5422.99|5422.39|124
1721894010000|2024-07-25 07:53:30|5423.24|5422.64|5422.74|5422.14|5423.49|5422.89|5422.24|5421.64|175
1721894020000|2024-07-25 07:53:40|5422.49|5421.89|5422.74|5422.14|5422.86|5422.26|5422.49|5421.89|120
1721894030000|2024-07-25 07:53:50|5422.86|5422.26|5425.49|5424.89|5425.49|5424.89|5422.74|5422.14|171
1721894040000|2024-07-25 07:54:00|5423.99|5423.39|5423.99|5423.39|5424.24|5423.64|5423.49|5422.89|593
1721894050000|2024-07-25 07:54:10|5424.11|5423.51|5423.24|5422.64|5424.49|5423.89|5422.74|5422.14|182
1721894060000|2024-07-25 07:54:20|5423.49|5422.89|5424.24|5423.64|5424.49|5423.89|5423.24|5422.64|77
1721894070000|2024-07-25 07:54:30|5424.36|5423.76|5423.99|5423.39|5424.61|5424.01|5423.74|5423.14|58
1721894080000|2024-07-25 07:54:40|5424.11|5423.51|5423.74|5423.14|5424.24|5423.64|5423.24|5422.64|117
1721894090000|2024-07-25 07:54:50|5423.86|5423.26|5423.74|5423.14|5424.11|5423.51|5423.49|5422.89|117
1721894100000|2024-07-25 07:55:00|5423.99|5423.39|5423.74|5423.14|5424.24|5423.64|5423.36|5422.76|99
1721894110000|2024-07-25 07:55:10|5423.61|5423.01|5423.74|5423.14|5424.36|5423.76|5423.49|5422.89|90
1721894120000|2024-07-25 07:55:20|5423.99|5423.39|5425.24|5424.64|5425.49|5424.89|5423.99|5423.39|130
1721894130000|2024-07-25 07:55:30|5425.49|5424.89|5426.49|5425.89|5426.49|5425.89|5425.24|5424.64|178
1721894140000|2024-07-25 07:55:40|5426.74|5426.14|5427.24|5426.64|5427.24|5426.64|5426.24|5425.64|190
1721894150000|2024-07-25 07:55:50|5427.49|5426.89|5428.36|5427.76|5428.36|5427.76|5427.49|5426.89|205
1721894160000|2024-07-25 07:56:00|5428.49|5427.89|5428.49|5427.89|5428.49|5427.89|5427.99|5427.39|146
1721894170000|2024-07-25 07:56:10|5428.36|5427.76|5427.61|5427.01|5428.36|5427.76|5427.49|5426.89|90
1721894180000|2024-07-25 07:56:20|5427.74|5427.14|5426.99|5426.39|5427.99|5427.39|5425.99|5425.39|222
1721894190000|2024-07-25 07:56:30|5426.86|5426.26|5426.24|5425.64|5426.86|5426.26|5425.99|5425.39|51
1721894200000|2024-07-25 07:56:40|5426.11|5425.51|5426.24|5425.64|5426.74|5426.14|5425.74|5425.14|199
1721894210000|2024-07-25 07:56:50|5426.49|5425.89|5426.36|5425.76|5426.49|5425.89|5426.11|5425.51|55
1721894220000|2024-07-25 07:57:00|5426.11|5425.51|5426.74|5426.14|5426.99|5426.39|5425.99|5425.39|200
1721894230000|2024-07-25 07:57:10|5426.86|5426.26|5426.99|5426.39|5426.99|5426.39|5426.74|5426.14|14
1721894240000|2024-07-25 07:57:20|5427.24|5426.64|5426.74|5426.14|5427.49|5426.89|5426.74|5426.14|38
1721894250000|2024-07-25 07:57:30|5426.86|5426.26|5427.74|5427.14|5427.74|5427.14|5426.74|5426.14|34
1721894260000|2024-07-25 07:57:40|5427.99|5427.39|5427.99|5427.39|5428.36|5427.76|5427.74|5427.14|141
1721894270000|2024-07-25 07:57:50|5428.24|5427.64|5428.24|5427.64|5428.24|5427.64|5427.74|5427.14|110
1721894280000|2024-07-25 07:58:00|5428.36|5427.76|5427.74|5427.14|5428.49|5427.89|5427.74|5427.14|56
1721894290000|2024-07-25 07:58:10|5427.86|5427.26|5427.49|5426.89|5427.99|5427.39|5427.49|5426.89|18
1721894300000|2024-07-25 07:58:20|5427.36|5426.76|5426.74|5426.14|5427.49|5426.89|5426.74|5426.14|31
1721894310000|2024-07-25 07:58:30|5426.61|5426.01|5426.99|5426.39|5427.24|5426.64|5426.61|5426.01|37
1721894320000|2024-07-25 07:58:40|5427.11|5426.51|5427.24|5426.64|5427.24|5426.64|5426.99|5426.39|30
1721894330000|2024-07-25 07:58:50|5427.36|5426.76|5426.86|5426.26|5427.49|5426.89|5426.86|5426.26|22
1721894340000|2024-07-25 07:59:00|5426.99|5426.39|5426.99|5426.39|5427.36|5426.76|5426.99|5426.39|34
1721894350000|2024-07-25 07:59:10|5427.11|5426.51|5427.24|5426.64|5427.24|5426.64|5426.86|5426.26|45
1721894360000|2024-07-25 07:59:20|5427.11|5426.51|5426.99|5426.39|5427.11|5426.51|5426.61|5426.01|78
1721894370000|2024-07-25 07:59:30|5426.86|5426.26|5425.99|5425.39|5426.86|5426.26|5425.74|5425.14|287
1721894380000|2024-07-25 07:59:40|5426.24|5425.64|5426.49|5425.89|5426.49|5425.89|5425.99|5425.39|75
1721894390000|2024-07-25 07:59:50|5426.74|5426.14|5426.24|5425.64|5426.86|5426.26|5426.24|5425.64|68
1721894400000|2024-07-25 08:00:00|5426.36|5425.76|5425.24|5424.64|5426.74|5426.14|5425.24|5424.64|239
1721894410000|2024-07-25 08:00:10|5425.49|5424.89|5424.49|5423.89|5425.49|5424.89|5423.74|5423.14|229
1721894420000|2024-07-25 08:00:20|5424.36|5423.76|5424.74|5424.14|5424.74|5424.14|5423.74|5423.14|92
1721894430000|2024-07-25 08:00:30|5424.49|5423.89|5424.49|5423.89|5425.24|5424.64|5423.24|5422.64|301
1721894440000|2024-07-25 08:00:40|5424.61|5424.01|5424.99|5424.39|5425.11|5424.51|5424.24|5423.64|86
1721894450000|2024-07-25 08:00:50|5425.11|5424.51|5425.24|5424.64|5425.49|5424.89|5424.99|5424.39|118
1721894460000|2024-07-25 08:01:00|5425.49|5424.89|5425.36|5424.76|5425.49|5424.89|5424.49|5423.89|198
1721894470000|2024-07-25 08:01:10|5425.24|5424.64|5425.24|5424.64|5425.99|5425.39|5424.74|5424.14|194
1721894480000|2024-07-25 08:01:20|5425.61|5425.01|5425.49|5424.89|5425.86|5425.26|5425.49|5424.89|125
1721894490000|2024-07-25 08:01:30|5425.61|5425.01|5426.11|5425.51|5426.49|5425.89|5425.61|5425.01|117
1721894500000|2024-07-25 08:01:40|5426.24|5425.64|5427.24|5426.64|5427.74|5427.14|5425.86|5425.26|150
1721894510000|2024-07-25 08:01:50|5427.49|5426.89|5427.11|5426.51|5427.99|5427.39|5426.99|5426.39|114
1721894520000|2024-07-25 08:02:00|5426.99|5426.39|5426.61|5426.01|5427.49|5426.89|5425.99|5425.39|132
1721894530000|2024-07-25 08:02:10|5426.49|5425.89|5424.49|5423.89|5426.49|5425.89|5424.24|5423.64|168
1721894540000|2024-07-25 08:02:20|5424.24|5423.64|5425.49|5424.89|5425.74|5425.14|5424.24|5423.64|182
1721894550000|2024-07-25 08:02:30|5425.74|5425.14|5425.99|5425.39|5425.99|5425.39|5425.24|5424.64|97
1721894560000|2024-07-25 08:02:40|5425.74|5425.14|5424.99|5424.39|5426.36|5425.76|5424.99|5424.39|254
1721894570000|2024-07-25 08:02:50|5424.74|5424.14|5423.61|5423.01|5424.74|5424.14|5423.49|5422.89|110
1721894580000|2024-07-25 08:03:00|5423.24|5422.64|5422.49|5421.89|5423.74|5423.14|5422.11|5421.51|402
1721894590000|2024-07-25 08:03:10|5422.36|5421.76|5422.11|5421.51|5422.36|5421.76|5421.99|5421.39|107
1721894600000|2024-07-25 08:03:20|5421.99|5421.39|5421.24|5420.64|5422.49|5421.89|5420.99|5420.39|288
1721894610000|2024-07-25 08:03:30|5420.99|5420.39|5420.36|5419.76|5420.99|5420.39|5420.24|5419.64|304
1721894620000|2024-07-25 08:03:40|5420.49|5419.89|5420.49|5419.89|5420.49|5419.89|5419.99|5419.39|216
1721894630000|2024-07-25 08:03:50|5420.36|5419.76|5420.99|5420.39|5421.24|5420.64|5419.99|5419.39|170
1721894640000|2024-07-25 08:04:00|5420.74|5420.14|5420.99|5420.39|5421.74|5421.14|5420.49|5419.89|285
1721894650000|2024-07-25 08:04:10|5421.24|5420.64|5417.49|5416.89|5421.24|5420.64|5417.24|5416.64|1445
1721894660000|2024-07-25 08:04:20|5417.24|5416.64|5417.74|5417.14|5418.74|5418.14|5417.24|5416.64|491
1721894670000|2024-07-25 08:04:30|5417.86|5417.26|5418.49|5417.89|5418.49|5417.89|5417.86|5417.26|222
1721894680000|2024-07-25 08:04:40|5418.24|5417.64|5418.49|5417.89|5418.86|5418.26|5417.99|5417.39|272
1721894690000|2024-07-25 08:04:50|5418.24|5417.64|5418.24|5417.64|5418.49|5417.89|5417.99|5417.39|197
1721894700000|2024-07-25 08:05:00|5418.49|5417.89|5419.74|5419.14|5420.24|5419.64|5418.24|5417.64|430
1721894710000|2024-07-25 08:05:10|5419.86|5419.26|5419.24|5418.64|5419.99|5419.39|5419.24|5418.64|177
1721894720000|2024-07-25 08:05:20|5418.99|5418.39|5418.24|5417.64|5418.99|5418.39|5417.99|5417.39|172
1721894730000|2024-07-25 08:05:30|5418.11|5417.51|5417.74|5417.14|5418.24|5417.64|5417.49|5416.89|86
1721894740000|2024-07-25 08:05:40|5417.99|5417.39|5417.99|5417.39|5418.24|5417.64|5417.49|5416.89|191
1721894750000|2024-07-25 08:05:50|5418.74|5418.14|5417.74|5417.14|5418.99|5418.39|5417.74|5417.14|344
1721894760000|2024-07-25 08:06:00|5417.99|5417.39|5417.74|5417.14|5418.24|5417.64|5417.74|5417.14|166
1721894770000|2024-07-25 08:06:10|5417.24|5416.64|5417.24|5416.64|5417.99|5417.39|5417.24|5416.64|230
1721894780000|2024-07-25 08:06:20|5416.49|5415.89|5416.49|5415.89|5416.99|5416.39|5416.49|5415.89|250
1721894790000|2024-07-25 08:06:30|5416.61|5416.01|5416.24|5415.64|5416.99|5416.39|5415.99|5415.39|308
1721894800000|2024-07-25 08:06:40|5416.36|5415.76|5415.24|5414.64|5416.49|5415.89|5415.11|5414.51|189
1721894810000|2024-07-25 08:06:50|5414.99|5414.39|5414.99|5414.39|5415.99|5415.39|5414.99|5414.39|210
1721894820000|2024-07-25 08:07:00|5414.74|5414.14|5414.11|5413.51|5415.24|5414.64|5413.99|5413.39|853
1721894830000|2024-07-25 08:07:10|5413.99|5413.39|5413.24|5412.64|5414.11|5413.51|5412.99|5412.39|311
1721894840000|2024-07-25 08:07:20|5413.49|5412.89|5413.24|5412.64|5413.74|5413.14|5412.99|5412.39|490
1721894850000|2024-07-25 08:07:30|5413.11|5412.51|5413.74|5413.14|5413.74|5413.14|5412.99|5412.39|179
1721894860000|2024-07-25 08:07:40|5413.49|5412.89|5413.74|5413.14|5413.74|5413.14|5412.74|5412.14|401
1721894870000|2024-07-25 08:07:50|5413.49|5412.89|5414.86|5414.26|5414.86|5414.26|5413.24|5412.64|335
1721894880000|2024-07-25 08:08:00|5414.74|5414.14|5413.49|5412.89|5414.99|5414.39|5413.24|5412.64|404
1721894890000|2024-07-25 08:08:10|5413.24|5412.64|5413.24|5412.64|5413.74|5413.14|5412.99|5412.39|229
1721894900000|2024-07-25 08:08:20|5412.99|5412.39|5413.24|5412.64|5413.49|5412.89|5412.99|5412.39|190
1721894910000|2024-07-25 08:08:30|5413.11|5412.51|5414.49|5413.89|5414.49|5413.89|5412.99|5412.39|146
1721894920000|2024-07-25 08:08:40|5414.24|5413.64|5414.11|5413.51|5414.49|5413.89|5413.74|5413.14|233
1721894930000|2024-07-25 08:08:50|5413.99|5413.39|5414.24|5413.64|5414.49|5413.89|5413.74|5413.14|203
1721894940000|2024-07-25 08:09:00|5414.36|5413.76|5413.24|5412.64|5414.36|5413.76|5413.24|5412.64|273
1721894950000|2024-07-25 08:09:10|5413.49|5412.89|5413.49|5412.89|5414.99|5414.39|5413.24|5412.64|208
1721894960000|2024-07-25 08:09:20|5413.61|5413.01|5413.24|5412.64|5413.99|5413.39|5413.24|5412.64|323
1721894970000|2024-07-25 08:09:30|5413.11|5412.51|5413.49|5412.89|5413.49|5412.89|5412.74|5412.14|188
1721894980000|2024-07-25 08:09:40|5413.24|5412.64|5412.99|5412.39|5413.61|5413.01|5412.99|5412.39|120
1721894990000|2024-07-25 08:09:50|5413.11|5412.51|5412.49|5411.89|5413.24|5412.64|5411.99|5411.39|567
1721895000000|2024-07-25 08:10:00|5412.74|5412.14|5413.74|5413.14|5413.74|5413.14|5412.74|5412.14|418
1721895010000|2024-07-25 08:10:10|5413.99|5413.39|5416.49|5415.89|5416.49|5415.89|5413.99|5413.39|382
1721895020000|2024-07-25 08:10:20|5416.24|5415.64|5415.74|5415.14|5416.24|5415.64|5415.24|5414.64|282
1721895030000|2024-07-25 08:10:30|5416.24|5415.64|5414.74|5414.14|5416.99|5416.39|5414.74|5414.14|434
1721895040000|2024-07-25 08:10:40|5414.49|5413.89|5416.74|5416.14|5416.74|5416.14|5414.49|5413.89|258
1721895050000|2024-07-25 08:10:50|5416.49|5415.89|5414.99|5414.39|5416.74|5416.14|5414.99|5414.39|152
1721895060000|2024-07-25 08:11:00|5414.49|5413.89|5415.24|5414.64|5416.24|5415.64|5414.49|5413.89|292
1721895070000|2024-07-25 08:11:10|5414.99|5414.39|5415.24|5414.64|5415.74|5415.14|5414.86|5414.26|260
1721895080000|2024-07-25 08:11:20|5415.11|5414.51|5414.99|5414.39|5415.49|5414.89|5414.24|5413.64|293
1721895090000|2024-07-25 08:11:30|5415.24|5414.64|5414.99|5414.39|5415.24|5414.64|5413.74|5413.14|398
1721895100000|2024-07-25 08:11:40|5415.11|5414.51|5415.74|5415.14|5415.99|5415.39|5414.99|5414.39|131
1721895110000|2024-07-25 08:11:50|5415.99|5415.39|5415.99|5415.39|5416.49|5415.89|5415.74|5415.14|164
1721895120000|2024-07-25 08:12:00|5415.74|5415.14|5416.49|5415.89|5416.99|5416.39|5415.74|5415.14|269
1721895130000|2024-07-25 08:12:10|5416.74|5416.14|5415.99|5415.39|5416.74|5416.14|5415.99|5415.39|77
1721895140000|2024-07-25 08:12:20|5416.24|5415.64|5415.74|5415.14|5416.24|5415.64|5415.49|5414.89|123
1721895150000|2024-07-25 08:12:30|5415.49|5414.89|5416.24|5415.64|5416.24|5415.64|5414.99|5414.39|110
1721895160000|2024-07-25 08:12:40|5416.49|5415.89|5416.24|5415.64|5416.49|5415.89|5415.99|5415.39|90
1721895170000|2024-07-25 08:12:50|5416.49|5415.89|5416.24|5415.64|5416.49|5415.89|5415.86|5415.26|59
1721895180000|2024-07-25 08:13:00|5416.11|5415.51|5414.99|5414.39|5416.11|5415.51|5414.99|5414.39|82
1721895190000|2024-07-25 08:13:10|5415.11|5414.51|5415.24|5414.64|5415.36|5414.76|5414.74|5414.14|73
1721895200000|2024-07-25 08:13:20|5414.99|5414.39|5415.24|5414.64|5415.74|5415.14|5414.99|5414.39|116
1721895210000|2024-07-25 08:13:30|5415.49|5414.89|5414.74|5414.14|5415.74|5415.14|5414.74|5414.14|93
1721895220000|2024-07-25 08:13:40|5414.24|5413.64|5413.99|5413.39|5414.49|5413.89|5413.99|5413.39|129
1721895230000|2024-07-25 08:13:50|5413.86|5413.26|5413.49|5412.89|5414.24|5413.64|5413.49|5412.89|112
1721895240000|2024-07-25 08:14:00|5413.74|5413.14|5413.61|5413.01|5414.49|5413.89|5413.49|5412.89|210
1721895250000|2024-07-25 08:14:10|5413.49|5412.89|5412.74|5412.14|5413.74|5413.14|5412.74|5412.14|162
1721895260000|2024-07-25 08:14:20|5412.86|5412.26|5412.99|5412.39|5413.49|5412.89|5412.74|5412.14|145
1721895270000|2024-07-25 08:14:30|5413.11|5412.51|5412.74|5412.14|5413.24|5412.64|5412.74|5412.14|59
1721895280000|2024-07-25 08:14:40|5412.86|5412.26|5412.99|5412.39|5413.24|5412.64|5412.86|5412.26|76
1721895290000|2024-07-25 08:14:50|5412.86|5412.26|5411.24|5410.64|5412.99|5412.39|5411.24|5410.64|268
1721895300000|2024-07-25 08:15:00|5411.49|5410.89|5411.24|5410.64|5411.86|5411.26|5410.99|5410.39|219
1721895310000|2024-07-25 08:15:10|5411.49|5410.89|5412.24|5411.64|5412.24|5411.64|5411.24|5410.64|256
1721895320000|2024-07-25 08:15:20|5412.11|5411.51|5411.24|5410.64|5412.24|5411.64|5411.11|5410.51|177
1721895330000|2024-07-25 08:15:30|5411.11|5410.51|5410.99|5410.39|5411.49|5410.89|5410.74|5410.14|195
1721895340000|2024-07-25 08:15:40|5410.74|5410.14|5410.99|5410.39|5411.24|5410.64|5410.74|5410.14|262
1721895350000|2024-07-25 08:15:50|5411.24|5410.64|5411.74|5411.14|5411.74|5411.14|5410.74|5410.14|414
1721895360000|2024-07-25 08:16:00|5411.49|5410.89|5410.99|5410.39|5411.99|5411.39|5410.99|5410.39|208
1721895370000|2024-07-25 08:16:10|5410.74|5410.14|5412.24|5411.64|5412.24|5411.64|5410.74|5410.14|176
1721895380000|2024-07-25 08:16:20|5411.99|5411.39|5411.61|5411.01|5412.24|5411.64|5411.49|5410.89|104
1721895390000|2024-07-25 08:16:30|5411.74|5411.14|5412.49|5411.89|5412.74|5412.14|5411.74|5411.14|173
1721895400000|2024-07-25 08:16:40|5412.24|5411.64|5410.99|5410.39|5412.24|5411.64|5410.74|5410.14|175
1721895410000|2024-07-25 08:16:50|5411.11|5410.51|5411.24|5410.64|5411.61|5411.01|5410.99|5410.39|209
1721895420000|2024-07-25 08:17:00|5411.36|5410.76|5411.49|5410.89|5411.99|5411.39|5411.24|5410.64|100
1721895430000|2024-07-25 08:17:10|5411.61|5411.01|5411.74|5411.14|5411.74|5411.14|5411.24|5410.64|100
1721895440000|2024-07-25 08:17:20|5411.99|5411.39|5411.24|5410.64|5411.99|5411.39|5410.99|5410.39|111
1721895450000|2024-07-25 08:17:30|5410.99|5410.39|5410.99|5410.39|5411.24|5410.64|5410.74|5410.14|192
1721895460000|2024-07-25 08:17:40|5410.86|5410.26|5411.24|5410.64|5411.24|5410.64|5410.74|5410.14|505
1721895470000|2024-07-25 08:17:50|5411.36|5410.76|5410.99|5410.39|5411.36|5410.76|5410.86|5410.26|193
1721895480000|2024-07-25 08:18:00|5410.74|5410.14|5410.99|5410.39|5411.24|5410.64|5410.74|5410.14|201
1721895490000|2024-07-25 08:18:10|5411.11|5410.51|5411.49|5410.89|5411.49|5410.89|5410.99|5410.39|138
1721895500000|2024-07-25 08:18:20|5411.24|5410.64|5410.74|5410.14|5411.36|5410.76|5410.74|5410.14|137
1721895510000|2024-07-25 08:18:30|5410.86|5410.26|5410.99|5410.39|5411.11|5410.51|5410.74|5410.14|139
1721895520000|2024-07-25 08:18:40|5410.86|5410.26|5410.99|5410.39|5411.49|5410.89|5410.86|5410.26|136
1721895530000|2024-07-25 08:18:50|5411.24|5410.64|5410.74|5410.14|5411.24|5410.64|5410.74|5410.14|68
1721895540000|2024-07-25 08:19:00|5410.86|5410.26|5410.99|5410.39|5410.99|5410.39|5410.74|5410.14|886
1721895550000|2024-07-25 08:19:10|5410.74|5410.14|5410.74|5410.14|5411.24|5410.64|5410.74|5410.14|163
1721895560000|2024-07-25 08:19:20|||||||||798
1721895570000|2024-07-25 08:19:30|||||||||188
1721895580000|2024-07-25 08:19:40|||||||||376
1721895590000|2024-07-25 08:19:50|5410.86|5410.26|5410.99|5410.39|5411.49|5410.89|5410.86|5410.26|351
1721895600000|2024-07-25 08:20:00|5411.11|5410.51|5412.49|5411.89|5413.24|5412.64|5410.99|5410.39|507
1721895610000|2024-07-25 08:20:10|5412.61|5412.01|5412.99|5412.39|5413.99|5413.39|5412.49|5411.89|322
1721895620000|2024-07-25 08:20:20|5412.86|5412.26|5413.49|5412.89|5413.49|5412.89|5412.74|5412.14|208
1721895630000|2024-07-25 08:20:30|5413.74|5413.14|5413.74|5413.14|5413.99|5413.39|5413.49|5412.89|168
1721895640000|2024-07-25 08:20:40|5413.86|5413.26|5413.24|5412.64|5414.49|5413.89|5413.24|5412.64|107
1721895650000|2024-07-25 08:20:50|5413.49|5412.89|5413.49|5412.89|5413.74|5413.14|5412.99|5412.39|52
1721895660000|2024-07-25 08:21:00|5413.36|5412.76|5413.36|5412.76|5413.49|5412.89|5412.99|5412.39|162
1721895670000|2024-07-25 08:21:10|5413.24|5412.64|5412.99|5412.39|5413.49|5412.89|5412.99|5412.39|110
1721895680000|2024-07-25 08:21:20|5412.74|5412.14|5413.49|5412.89|5413.49|5412.89|5412.74|5412.14|69
1721895690000|2024-07-25 08:21:30|5413.74|5413.14|5412.24|5411.64|5413.74|5413.14|5412.24|5411.64|147
1721895700000|2024-07-25 08:21:40|5412.36|5411.76|5412.99|5412.39|5412.99|5412.39|5412.36|5411.76|103
1721895710000|2024-07-25 08:21:50|5412.86|5412.26|5413.49|5412.89|5413.49|5412.89|5412.74|5412.14|271
1721895720000|2024-07-25 08:22:00|5413.74|5413.14|5413.24|5412.64|5413.74|5413.14|5412.99|5412.39|127
1721895730000|2024-07-25 08:22:10|5413.49|5412.89|5414.61|5414.01|5414.61|5414.01|5413.24|5412.64|280
1721895740000|2024-07-25 08:22:20|5414.74|5414.14|5414.24|5413.64|5414.99|5414.39|5414.24|5413.64|145
1721895750000|2024-07-25 08:22:30|5414.61|5414.01|5415.74|5415.14|5416.24|5415.64|5414.61|5414.01|249
1721895760000|2024-07-25 08:22:40|5415.61|5415.01|5414.49|5413.89|5415.61|5415.01|5414.49|5413.89|94
1721895770000|2024-07-25 08:22:50|5414.24|5413.64|5414.74|5414.14|5414.74|5414.14|5414.11|5413.51|101
1721895780000|2024-07-25 08:23:00|5414.49|5413.89|5414.99|5414.39|5414.99|5414.39|5414.49|5413.89|74
1721895790000|2024-07-25 08:23:10|5414.86|5414.26|5414.49|5413.89|5414.99|5414.39|5414.24|5413.64|74
1721895800000|2024-07-25 08:23:20|5414.24|5413.64|5413.99|5413.39|5414.49|5413.89|5413.99|5413.39|66
1721895810000|2024-07-25 08:23:30|5413.86|5413.26|5414.49|5413.89|5414.99|5414.39|5413.74|5413.14|179
1721895820000|2024-07-25 08:23:40|5414.36|5413.76|5414.49|5413.89|5415.24|5414.64|5414.36|5413.76|122
1721895830000|2024-07-25 08:23:50|5413.49|5412.89|5413.74|5413.14|5414.24|5413.64|5413.49|5412.89|322
1721895840000|2024-07-25 08:24:00|5413.99|5413.39|5415.11|5414.51|5415.24|5414.64|5413.99|5413.39|145
1721895850000|2024-07-25 08:24:10|5414.99|5414.39|5414.74|5414.14|5414.99|5414.39|5414.49|5413.89|44
1721895860000|2024-07-25 08:24:20|5414.61|5414.01|5414.99|5414.39|5414.99|5414.39|5414.49|5413.89|53
1721895870000|2024-07-25 08:24:30|5414.74|5414.14|5415.99|5415.39|5415.99|5415.39|5414.74|5414.14|97
1721895880000|2024-07-25 08:24:40|5415.74|5415.14|5414.99|5414.39|5415.99|5415.39|5414.86|5414.26|80
1721895890000|2024-07-25 08:24:50|5414.74|5414.14|5414.74|5414.14|5414.99|5414.39|5414.49|5413.89|71
1721895900000|2024-07-25 08:25:00|5414.86|5414.26|5414.74|5414.14|5414.99|5414.39|5414.49|5413.89|105
1721895910000|2024-07-25 08:25:10|5414.61|5414.01|5413.99|5413.39|5414.74|5414.14|5413.99|5413.39|167
1721895920000|2024-07-25 08:25:20|5413.74|5413.14|5414.49|5413.89|5414.49|5413.89|5413.49|5412.89|98
1721895930000|2024-07-25 08:25:30|5414.61|5414.01|5415.49|5414.89|5415.74|5415.14|5414.49|5413.89|141
1721895940000|2024-07-25 08:25:40|5415.61|5415.01|5417.74|5417.14|5417.74|5417.14|5415.49|5414.89|266
1721895950000|2024-07-25 08:25:50|5417.99|5417.39|5418.24|5417.64|5418.24|5417.64|5417.74|5417.14|244
1721895960000|2024-07-25 08:26:00|5418.11|5417.51|5418.24|5417.64|5418.49|5417.89|5417.49|5416.89|209
1721895970000|2024-07-25 08:26:10|5418.49|5417.89|5419.74|5419.14|5419.74|5419.14|5418.49|5417.89|281
1721895980000|2024-07-25 08:26:20|5419.49|5418.89|5421.99|5421.39|5421.99|5421.39|5419.49|5418.89|570
1721895990000|2024-07-25 08:26:30|5421.74|5421.14|5421.74|5421.14|5421.86|5421.26|5421.11|5420.51|275
1721896000000|2024-07-25 08:26:40|5421.61|5421.01|5421.24|5420.64|5421.99|5421.39|5420.99|5420.39|219
1721896010000|2024-07-25 08:26:50|5420.99|5420.39|5421.24|5420.64|5421.49|5420.89|5420.74|5420.14|172
1721896020000|2024-07-25 08:27:00|5421.49|5420.89|5420.61|5420.01|5421.74|5421.14|5419.99|5419.39|434
1721896030000|2024-07-25 08:27:10|5420.49|5419.89|5421.24|5420.64|5421.49|5420.89|5420.36|5419.76|144
1721896040000|2024-07-25 08:27:20|5420.99|5420.39|5421.24|5420.64|5421.49|5420.89|5420.74|5420.14|188
1721896050000|2024-07-25 08:27:30|5421.99|5421.39|5422.74|5422.14|5422.74|5422.14|5421.99|5421.39|267
1721896060000|2024-07-25 08:27:40|5422.49|5421.89|5423.24|5422.64|5423.74|5423.14|5422.24|5421.64|351
1721896070000|2024-07-25 08:27:50|5422.99|5422.39|5422.49|5421.89|5423.24|5422.64|5422.49|5421.89|153
1721896080000|2024-07-25 08:28:00|5422.61|5422.01|5423.49|5422.89|5423.74|5423.14|5422.49|5421.89|251
1721896090000|2024-07-25 08:28:10|5423.24|5422.64|5422.99|5422.39|5423.36|5422.76|5422.24|5421.64|237
1721896100000|2024-07-25 08:28:20|5422.74|5422.14|5422.74|5422.14|5422.99|5422.39|5422.49|5421.89|174
1721896110000|2024-07-25 08:28:30|5422.49|5421.89|5421.74|5421.14|5422.49|5421.89|5421.49|5420.89|111
1721896120000|2024-07-25 08:28:40|5421.61|5421.01|5422.24|5421.64|5422.49|5421.89|5421.61|5421.01|206
1721896130000|2024-07-25 08:28:50|5422.49|5421.89|5422.24|5421.64|5422.74|5422.14|5421.99|5421.39|99
1721896140000|2024-07-25 08:29:00|5422.49|5421.89|5422.24|5421.64|5422.49|5421.89|5421.24|5420.64|288
1721896150000|2024-07-25 08:29:10|5422.49|5421.89|5422.61|5422.01|5422.99|5422.39|5422.24|5421.64|130
1721896160000|2024-07-25 08:29:20|5422.49|5421.89|5425.24|5424.64|5425.24|5424.64|5422.24|5421.64|453
1721896170000|2024-07-25 08:29:30|5424.99|5424.39|5425.49|5424.89|5425.49|5424.89|5424.99|5424.39|193
1721896180000|2024-07-25 08:29:40|5425.36|5424.76|5424.49|5423.89|5425.74|5425.14|5424.49|5423.89|297
1721896190000|2024-07-25 08:29:50|5424.61|5424.01|5424.24|5423.64|5425.11|5424.51|5424.24|5423.64|219
1721896200000|2024-07-25 08:30:00|5424.36|5423.76|5424.49|5423.89|5424.49|5423.89|5423.24|5422.64|220
1721896210000|2024-07-25 08:30:10|5424.61|5424.01|5425.74|5425.14|5425.74|5425.14|5424.49|5423.89|158
1721896220000|2024-07-25 08:30:20|5425.99|5425.39|5425.24|5424.64|5425.99|5425.39|5424.99|5424.39|129
1721896230000|2024-07-25 08:30:30|5425.36|5424.76|5426.49|5425.89|5426.49|5425.89|5425.36|5424.76|141
1721896240000|2024-07-25 08:30:40|5426.36|5425.76|5426.49|5425.89|5427.49|5426.89|5426.36|5425.76|276
1721896250000|2024-07-25 08:30:50|5426.74|5426.14|5426.49|5425.89|5426.86|5426.26|5426.11|5425.51|194
1721896260000|2024-07-25 08:31:00|5426.74|5426.14|5427.24|5426.64|5427.24|5426.64|5426.74|5426.14|103
1721896270000|2024-07-25 08:31:10|5427.49|5426.89|5427.11|5426.51|5427.74|5427.14|5426.74|5426.14|138
1721896280000|2024-07-25 08:31:20|5426.99|5426.39|5427.24|5426.64|5427.49|5426.89|5426.49|5425.89|159
1721896290000|2024-07-25 08:31:30|5426.99|5426.39|5427.61|5427.01|5427.74|5427.14|5426.99|5426.39|126
1721896300000|2024-07-25 08:31:40|5427.49|5426.89|5427.99|5427.39|5427.99|5427.39|5427.49|5426.89|117
1721896310000|2024-07-25 08:31:50|5427.74|5427.14|5428.24|5427.64|5428.74|5428.14|5427.74|5427.14|154
1721896320000|2024-07-25 08:32:00|5427.74|5427.14|5428.36|5427.76|5428.74|5428.14|5427.74|5427.14|182
1721896330000|2024-07-25 08:32:10|5428.49|5427.89|5428.86|5428.26|5429.24|5428.64|5428.49|5427.89|131
1721896340000|2024-07-25 08:32:20|5428.74|5428.14|5428.99|5428.39|5429.24|5428.64|5428.74|5428.14|67
1721896350000|2024-07-25 08:32:30|5429.11|5428.51|5428.99|5428.39|5429.24|5428.64|5428.74|5428.14|85
1721896360000|2024-07-25 08:32:40|5429.24|5428.64|5429.36|5428.76|5429.49|5428.89|5428.99|5428.39|193
1721896370000|2024-07-25 08:32:50|5429.24|5428.64|5429.61|5429.01|5429.74|5429.14|5429.24|5428.64|121
1721896380000|2024-07-25 08:33:00|5429.49|5428.89|5428.99|5428.39|5429.61|5429.01|5428.99|5428.39|232
1721896390000|2024-07-25 08:33:10|5428.74|5428.14|5428.74|5428.14|5429.24|5428.64|5428.74|5428.14|142
1721896400000|2024-07-25 08:33:20|5428.99|5428.39|5429.86|5429.26|5430.49|5429.89|5428.74|5428.14|218
1721896410000|2024-07-25 08:33:30|5429.74|5429.14|5429.99|5429.39|5429.99|5429.39|5429.49|5428.89|136
1721896420000|2024-07-25 08:33:40|5430.11|5429.51|5430.24|5429.64|5430.74|5430.14|5429.74|5429.14|151
1721896430000|2024-07-25 08:33:50|5430.11|5429.51|5429.99|5429.39|5430.61|5430.01|5429.99|5429.39|102
1721896440000|2024-07-25 08:34:00|5429.86|5429.26|5428.99|5428.39|5429.86|5429.26|5428.99|5428.39|174
1721896450000|2024-07-25 08:34:10|5428.86|5428.26|5428.99|5428.39|5429.99|5429.39|5428.86|5428.26|215
1721896460000|2024-07-25 08:34:20|5429.24|5428.64|5429.99|5429.39|5429.99|5429.39|5428.99|5428.39|135
1721896470000|2024-07-25 08:34:30|5430.11|5429.51|5430.36|5429.76|5430.49|5429.89|5429.99|5429.39|86
1721896480000|2024-07-25 08:34:40|5430.24|5429.64|5430.74|5430.14|5430.74|5430.14|5430.24|5429.64|105
1721896490000|2024-07-25 08:34:50|5430.99|5430.39|5430.99|5430.39|5431.24|5430.64|5430.36|5429.76|213
1721896500000|2024-07-25 08:35:00|5431.24|5430.64|5430.49|5429.89|5431.24|5430.64|5429.86|5429.26|265
1721896510000|2024-07-25 08:35:10|5430.24|5429.64|5429.49|5428.89|5430.24|5429.64|5429.36|5428.76|185
1721896520000|2024-07-25 08:35:20|5429.24|5428.64|5428.49|5427.89|5429.24|5428.64|5428.49|5427.89|181
1721896530000|2024-07-25 08:35:30|5428.24|5427.64|5428.99|5428.39|5429.24|5428.64|5427.99|5427.39|295
1721896540000|2024-07-25 08:35:40|5428.86|5428.26|5427.74|5427.14|5428.86|5428.26|5427.74|5427.14|219
1721896550000|2024-07-25 08:35:50|5427.49|5426.89|5426.49|5425.89|5427.86|5427.26|5426.49|5425.89|186
1721896560000|2024-07-25 08:36:00|5426.74|5426.14|5427.11|5426.51|5427.11|5426.51|5426.49|5425.89|268
1721896570000|2024-07-25 08:36:10|5426.99|5426.39|5426.49|5425.89|5427.11|5426.51|5426.24|5425.64|137
1721896580000|2024-07-25 08:36:20|5426.24|5425.64|5426.74|5426.14|5426.74|5426.14|5426.24|5425.64|252
1721896590000|2024-07-25 08:36:30|5426.49|5425.89|5426.49|5425.89|5426.49|5425.89|5425.99|5425.39|182
1721896600000|2024-07-25 08:36:40|5426.24|5425.64|5425.86|5425.26|5426.24|5425.64|5425.74|5425.14|112
1721896610000|2024-07-25 08:36:50|5425.99|5425.39|5425.74|5425.14|5426.24|5425.64|5425.49|5424.89|135
1721896620000|2024-07-25 08:37:00|5425.61|5425.01|5425.49|5424.89|5425.99|5425.39|5425.24|5424.64|119
1721896630000|2024-07-25 08:37:10|5425.61|5425.01|5426.24|5425.64|5426.24|5425.64|5425.49|5424.89|267
1721896640000|2024-07-25 08:37:20|5425.99|5425.39|5425.24|5424.64|5426.11|5425.51|5425.24|5424.64|126
1721896650000|2024-07-25 08:37:30|5424.99|5424.39|5425.99|5425.39|5425.99|5425.39|5424.74|5424.14|158
1721896660000|2024-07-25 08:37:40|5425.86|5425.26|5427.99|5427.39|5428.49|5427.89|5425.86|5425.26|343
1721896670000|2024-07-25 08:37:50|5428.11|5427.51|5427.86|5427.26|5428.36|5427.76|5427.74|5427.14|104
1721896680000|2024-07-25 08:38:00|5427.99|5427.39|5427.74|5427.14|5428.49|5427.89|5427.74|5427.14|149
1721896690000|2024-07-25 08:38:10|5427.86|5427.26|5427.74|5427.14|5427.99|5427.39|5427.24|5426.64|104
1721896700000|2024-07-25 08:38:20|5427.49|5426.89|5427.49|5426.89|5427.74|5427.14|5427.24|5426.64|69
1721896710000|2024-07-25 08:38:30|5427.74|5427.14|5427.74|5427.14|5427.74|5427.14|5427.49|5426.89|126
1721896720000|2024-07-25 08:38:40|5427.99|5427.39|5427.86|5427.26|5428.24|5427.64|5427.49|5426.89|65
1721896730000|2024-07-25 08:38:50|5427.74|5427.14|5427.74|5427.14|5427.86|5427.26|5427.24|5426.64|92
1721896740000|2024-07-25 08:39:00|5427.99|5427.39|5427.99|5427.39|5428.49|5427.89|5427.99|5427.39|139
1721896750000|2024-07-25 08:39:10|5427.74|5427.14|5427.99|5427.39|5427.99|5427.39|5427.49|5426.89|95
1721896760000|2024-07-25 08:39:20|5428.11|5427.51|5428.11|5427.51|5428.24|5427.64|5427.49|5426.89|57
1721896770000|2024-07-25 08:39:30|5428.24|5427.64|5428.24|5427.64|5428.49|5427.89|5427.74|5427.14|60
1721896780000|2024-07-25 08:39:40|5428.49|5427.89|5428.49|5427.89|5428.61|5428.01|5427.99|5427.39|98
1721896790000|2024-07-25 08:39:50|5428.36|5427.76|5428.74|5428.14|5428.74|5428.14|5428.24|5427.64|34
1721896800000|2024-07-25 08:40:00|5428.49|5427.89|5429.74|5429.14|5429.99|5429.39|5428.24|5427.64|222
1721896810000|2024-07-25 08:40:10|5429.99|5429.39|5429.99|5429.39|5430.49|5429.89|5429.99|5429.39|144
1721896820000|2024-07-25 08:40:20|5430.24|5429.64|5429.99|5429.39|5430.24|5429.64|5429.49|5428.89|385
1721896830000|2024-07-25 08:40:30|5429.74|5429.14|5429.99|5429.39|5429.99|5429.39|5429.24|5428.64|89
1721896840000|2024-07-25 08:40:40|5430.11|5429.51|5430.11|5429.51|5430.24|5429.64|5429.74|5429.14|52
1721896850000|2024-07-25 08:40:50|5429.99|5429.39|5430.99|5430.39|5431.24|5430.64|5429.99|5429.39|180
1721896860000|2024-07-25 08:41:00|5431.11|5430.51|5429.99|5429.39|5431.24|5430.64|5429.99|5429.39|126
1721896870000|2024-07-25 08:41:10|5430.24|5429.64|5430.99|5430.39|5431.11|5430.51|5430.24|5429.64|164
1721896880000|2024-07-25 08:41:20|5431.11|5430.51|5432.99|5432.39|5432.99|5432.39|5431.11|5430.51|289
1721896890000|2024-07-25 08:41:30|5433.24|5432.64|5433.11|5432.51|5433.24|5432.64|5432.74|5432.14|129
1721896900000|2024-07-25 08:41:40|5432.99|5432.39|5433.99|5433.39|5433.99|5433.39|5432.99|5432.39|302
1721896910000|2024-07-25 08:41:50|5433.74|5433.14|5434.36|5433.76|5434.61|5434.01|5433.74|5433.14|298
1721896920000|2024-07-25 08:42:00|5434.24|5433.64|5433.49|5432.89|5434.36|5433.76|5433.24|5432.64|219
1721896930000|2024-07-25 08:42:10|5433.36|5432.76|5433.61|5433.01|5433.74|5433.14|5433.24|5432.64|97
1721896940000|2024-07-25 08:42:20|5433.74|5433.14|5433.49|5432.89|5433.99|5433.39|5433.36|5432.76|67
1721896950000|2024-07-25 08:42:30|5433.74|5433.14|5433.24|5432.64|5433.74|5433.14|5433.11|5432.51|45
1721896960000|2024-07-25 08:42:40|5433.36|5432.76|5432.74|5432.14|5433.49|5432.89|5432.74|5432.14|95
1721896970000|2024-07-25 08:42:50|5432.49|5431.89|5433.36|5432.76|5433.49|5432.89|5432.49|5431.89|95
1721896980000|2024-07-25 08:43:00|5433.24|5432.64|5432.49|5431.89|5433.36|5432.76|5432.36|5431.76|65
1721896990000|2024-07-25 08:43:10|5432.61|5432.01|5431.24|5430.64|5432.61|5432.01|5431.24|5430.64|74
1721897000000|2024-07-25 08:43:20|5431.11|5430.51|5430.99|5430.39|5431.61|5431.01|5430.74|5430.14|308
1721897010000|2024-07-25 08:43:30|5431.11|5430.51|5430.99|5430.39|5431.36|5430.76|5430.74|5430.14|65
1721897020000|2024-07-25 08:43:40|5430.86|5430.26|5431.49|5430.89|5431.74|5431.14|5430.86|5430.26|73
1721897030000|2024-07-25 08:43:50|5431.24|5430.64|5431.74|5431.14|5431.99|5431.39|5431.24|5430.64|78
1721897040000|2024-07-25 08:44:00|5431.86|5431.26|5431.49|5430.89|5431.99|5431.39|5431.24|5430.64|99
1721897050000|2024-07-25 08:44:10|5431.74|5431.14|5431.24|5430.64|5431.74|5431.14|5431.24|5430.64|88
1721897060000|2024-07-25 08:44:20|5431.11|5430.51|5431.99|5431.39|5431.99|5431.39|5430.99|5430.39|48
1721897070000|2024-07-25 08:44:30|5432.24|5431.64|5431.99|5431.39|5432.24|5431.64|5431.49|5430.89|89
1721897080000|2024-07-25 08:44:40|5431.86|5431.26|5431.99|5431.39|5432.24|5431.64|5431.74|5431.14|105
1721897090000|2024-07-25 08:44:50|5431.86|5431.26|5432.24|5431.64|5432.49|5431.89|5431.86|5431.26|64
1721897100000|2024-07-25 08:45:00|5432.49|5431.89|5430.74|5430.14|5432.74|5432.14|5430.24|5429.64|261
1721897110000|2024-07-25 08:45:10|5430.61|5430.01|5431.24|5430.64|5431.49|5430.89|5430.49|5429.89|120
1721897120000|2024-07-25 08:45:20|5430.99|5430.39|5430.24|5429.64|5430.99|5430.39|5429.99|5429.39|120
1721897130000|2024-07-25 08:45:30|5430.49|5429.89|5430.99|5430.39|5431.11|5430.51|5430.49|5429.89|51
1721897140000|2024-07-25 08:45:40|5431.11|5430.51|5430.24|5429.64|5431.24|5430.64|5430.24|5429.64|65
1721897150000|2024-07-25 08:45:50|5430.49|5429.89|5430.24|5429.64|5430.74|5430.14|5430.24|5429.64|40
1721897160000|2024-07-25 08:46:00|5430.36|5429.76|5429.99|5429.39|5430.36|5429.76|5429.99|5429.39|34
1721897170000|2024-07-25 08:46:10|5429.74|5429.14|5429.99|5429.39|5430.49|5429.89|5429.74|5429.14|175
1721897180000|2024-07-25 08:46:20|5429.74|5429.14|5430.24|5429.64|5430.49|5429.89|5429.61|5429.01|95
1721897190000|2024-07-25 08:46:30|5430.49|5429.89|5430.24|5429.64|5430.74|5430.14|5429.99|5429.39|118
1721897200000|2024-07-25 08:46:40|5430.11|5429.51|5430.24|5429.64|5430.24|5429.64|5429.99|5429.39|52
1721897210000|2024-07-25 08:46:50|5430.49|5429.89|5430.49|5429.89|5430.86|5430.26|5430.24|5429.64|57
1721897220000|2024-07-25 08:47:00|5430.36|5429.76|5429.74|5429.14|5430.36|5429.76|5429.74|5429.14|31
1721897230000|2024-07-25 08:47:10|5429.86|5429.26|5429.49|5428.89|5430.24|5429.64|5429.49|5428.89|47
1721897240000|2024-07-25 08:47:20|5429.36|5428.76|5429.24|5428.64|5429.49|5428.89|5429.24|5428.64|78
1721897250000|2024-07-25 08:47:30|5429.11|5428.51|5428.74|5428.14|5429.11|5428.51|5428.74|5428.14|49
1721897260000|2024-07-25 08:47:40|5428.61|5428.01|5428.99|5428.39|5429.36|5428.76|5428.49|5427.89|51
1721897270000|2024-07-25 08:47:50|5429.24|5428.64|5429.36|5428.76|5429.36|5428.76|5428.99|5428.39|35
1721897280000|2024-07-25 08:48:00|5429.49|5428.89|5429.86|5429.26|5430.24|5429.64|5429.49|5428.89|203
1721897290000|2024-07-25 08:48:10|5429.74|5429.14|5429.49|5428.89|5429.74|5429.14|5429.49|5428.89|50
1721897300000|2024-07-25 08:48:20|5429.61|5429.01|5429.61|5429.01|5429.74|5429.14|5429.24|5428.64|35
1721897310000|2024-07-25 08:48:30|5429.49|5428.89|5429.24|5428.64|5429.74|5429.14|5428.99|5428.39|43
1721897320000|2024-07-25 08:48:40|5429.49|5428.89|5429.49|5428.89|5429.74|5429.14|5429.24|5428.64|65
1721897330000|2024-07-25 08:48:50|5429.61|5429.01|5429.24|5428.64|5429.86|5429.26|5429.24|5428.64|54
1721897340000|2024-07-25 08:49:00|5429.36|5428.76|5429.74|5429.14|5429.86|5429.26|5429.24|5428.64|47
1721897350000|2024-07-25 08:49:10|5429.99|5429.39|5429.99|5429.39|5429.99|5429.39|5429.49|5428.89|23
1721897360000|2024-07-25 08:49:20|5430.11|5429.51|5429.74|5429.14|5430.49|5429.89|5429.74|5429.14|61
1721897370000|2024-07-25 08:49:30|5429.49|5428.89|5429.49|5428.89|5429.74|5429.14|5429.24|5428.64|42
1721897380000|2024-07-25 08:49:40|5429.74|5429.14|5429.49|5428.89|5429.74|5429.14|5429.49|5428.89|16
1721897390000|2024-07-25 08:49:50|5429.61|5429.01|5430.24|5429.64|5430.49|5429.89|5429.49|5428.89|102
1721897400000|2024-07-25 08:50:00|5429.74|5429.14|5429.74|5429.14|5429.99|5429.39|5429.49|5428.89|84
1721897410000|2024-07-25 08:50:10|5429.86|5429.26|5431.24|5430.64|5431.24|5430.64|5429.74|5429.14|121
1721897420000|2024-07-25 08:50:20|5431.49|5430.89|5431.49|5430.89|5431.99|5431.39|5431.49|5430.89|101
1721897430000|2024-07-25 08:50:30|5431.61|5431.01|5431.99|5431.39|5432.24|5431.64|5431.61|5431.01|62
1721897440000|2024-07-25 08:50:40|5431.74|5431.14|5431.86|5431.26|5432.24|5431.64|5431.74|5431.14|83
1721897450000|2024-07-25 08:50:50|5431.74|5431.14|5431.49|5430.89|5431.99|5431.39|5431.24|5430.64|98
1721897460000|2024-07-25 08:51:00|5431.36|5430.76|5430.49|5429.89|5431.49|5430.89|5430.49|5429.89|91
1721897470000|2024-07-25 08:51:10|5430.24|5429.64|5430.74|5430.14|5430.74|5430.14|5430.24|5429.64|78
1721897480000|2024-07-25 08:51:20|5430.49|5429.89|5430.86|5430.26|5430.99|5430.39|5430.49|5429.89|48
1721897490000|2024-07-25 08:51:30|5430.74|5430.14|5431.74|5431.14|5431.74|5431.14|5430.49|5429.89|81
1721897500000|2024-07-25 08:51:40|5431.24|5430.64|5430.99|5430.39|5431.49|5430.89|5430.99|5430.39|49
1721897510000|2024-07-25 08:51:50|5431.11|5430.51|5431.61|5431.01|5431.61|5431.01|5430.74|5430.14|115
1721897520000|2024-07-25 08:52:00|5431.74|5431.14|5431.49|5430.89|5431.86|5431.26|5431.49|5430.89|32
1721897530000|2024-07-25 08:52:10|5431.74|5431.14|5433.24|5432.64|5433.24|5432.64|5431.74|5431.14|149
1721897540000|2024-07-25 08:52:20|5433.49|5432.89|5433.49|5432.89|5433.74|5433.14|5433.24|5432.64|87
1721897550000|2024-07-25 08:52:30|5433.61|5433.01|5433.99|5433.39|5433.99|5433.39|5432.99|5432.39|114
1721897560000|2024-07-25 08:52:40|5433.74|5433.14|5433.99|5433.39|5433.99|5433.39|5433.49|5432.89|96
1721897570000|2024-07-25 08:52:50|5434.24|5433.64|5434.86|5434.26|5435.24|5434.64|5434.24|5433.64|178
1721897580000|2024-07-25 08:53:00|5434.24|5433.64|5433.74|5433.14|5434.36|5433.76|5433.49|5432.89|215
1721897590000|2024-07-25 08:53:10|5433.99|5433.39|5433.49|5432.89|5434.11|5433.51|5433.36|5432.76|72
1721897600000|2024-07-25 08:53:20|5433.86|5433.26|5433.99|5433.39|5434.49|5433.89|5433.86|5433.26|138
1721897610000|2024-07-25 08:53:30|5434.24|5433.64|5434.24|5433.64|5434.24|5433.64|5433.74|5433.14|45
1721897620000|2024-07-25 08:53:40|5434.36|5433.76|5433.99|5433.39|5434.49|5433.89|5433.99|5433.39|41
1721897630000|2024-07-25 08:53:50|5434.11|5433.51|5434.99|5434.39|5434.99|5434.39|5433.99|5433.39|162
1721897640000|2024-07-25 08:54:00|5434.49|5433.89|5433.74|5433.14|5434.49|5433.89|5433.74|5433.14|67
1721897650000|2024-07-25 08:54:10|5433.99|5433.39|5433.99|5433.39|5434.24|5433.64|5433.74|5433.14|87
1721897660000|2024-07-25 08:54:20|5434.24|5433.64|5433.99|5433.39|5434.24|5433.64|5433.99|5433.39|45
1721897670000|2024-07-25 08:54:30|5434.24|5433.64|5433.74|5433.14|5434.49|5433.89|5433.74|5433.14|48
1721897680000|2024-07-25 08:54:40|5433.49|5432.89|5433.49|5432.89|5433.74|5433.14|5432.74|5432.14|75
1721897690000|2024-07-25 08:54:50|5433.61|5433.01|5433.99|5433.39|5433.99|5433.39|5433.49|5432.89|41
1721897700000|2024-07-25 08:55:00|5433.86|5433.26|5433.99|5433.39|5433.99|5433.39|5433.49|5432.89|74
1721897710000|2024-07-25 08:55:10|5434.11|5433.51|5433.74|5433.14|5434.11|5433.51|5433.74|5433.14|29
1721897720000|2024-07-25 08:55:20|5433.61|5433.01|5433.74|5433.14|5433.99|5433.39|5433.49|5432.89|66
1721897730000|2024-07-25 08:55:30|5433.86|5433.26|5434.49|5433.89|5434.49|5433.89|5433.74|5433.14|26
1721897740000|2024-07-25 08:55:40|5434.74|5434.14|5434.11|5433.51|5434.74|5434.14|5433.99|5433.39|42
1721897750000|2024-07-25 08:55:50|5433.99|5433.39|5434.24|5433.64|5434.49|5433.89|5433.99|5433.39|47
1721897760000|2024-07-25 08:56:00|5434.49|5433.89|5435.49|5434.89|5435.49|5434.89|5434.49|5433.89|163
1721897770000|2024-07-25 08:56:10|5435.74|5435.14|5435.49|5434.89|5435.86|5435.26|5435.24|5434.64|356
1721897780000|2024-07-25 08:56:20|5435.24|5434.64|5436.24|5435.64|5436.49|5435.89|5435.24|5434.64|174
1721897790000|2024-07-25 08:56:30|5435.99|5435.39|5435.86|5435.26|5436.24|5435.64|5435.74|5435.14|82
1721897800000|2024-07-25 08:56:40|5435.99|5435.39|5435.24|5434.64|5436.24|5435.64|5435.24|5434.64|120
1721897810000|2024-07-25 08:56:50|5435.11|5434.51|5434.86|5434.26|5435.11|5434.51|5434.74|5434.14|68
1721897820000|2024-07-25 08:57:00|5434.74|5434.14|5435.74|5435.14|5435.74|5435.14|5434.49|5433.89|79
1721897830000|2024-07-25 08:57:10|5435.61|5435.01|5435.49|5434.89|5435.61|5435.01|5435.24|5434.64|68
1721897840000|2024-07-25 08:57:20|5435.24|5434.64|5434.74|5434.14|5435.24|5434.64|5434.49|5433.89|103
1721897850000|2024-07-25 08:57:30|5434.99|5434.39|5434.36|5433.76|5434.99|5434.39|5434.24|5433.64|134
1721897860000|2024-07-25 08:57:40|5434.49|5433.89|5434.99|5434.39|5435.24|5434.64|5434.49|5433.89|34
1721897870000|2024-07-25 08:57:50|5435.24|5434.64|5435.36|5434.76|5435.49|5434.89|5434.86|5434.26|68
1721897880000|2024-07-25 08:58:00|5435.24|5434.64|5435.24|5434.64|5435.74|5435.14|5434.99|5434.39|42
1721897890000|2024-07-25 08:58:10|5435.36|5434.76|5435.24|5434.64|5435.49|5434.89|5435.24|5434.64|57
1721897900000|2024-07-25 08:58:20|5435.36|5434.76|5434.74|5434.14|5435.36|5434.76|5434.74|5434.14|30
1721897910000|2024-07-25 08:58:30|5434.61|5434.01|5435.24|5434.64|5435.49|5434.89|5434.49|5433.89|48
1721897920000|2024-07-25 08:58:40|5435.36|5434.76|5435.49|5434.89|5435.49|5434.89|5435.24|5434.64|55
1721897930000|2024-07-25 08:58:50|5435.74|5435.14|5435.49|5434.89|5435.74|5435.14|5435.24|5434.64|72
1721897940000|2024-07-25 08:59:00|5435.24|5434.64|5435.74|5435.14|5435.74|5435.14|5434.74|5434.14|71
1721897950000|2024-07-25 08:59:10|5435.49|5434.89|5435.36|5434.76|5435.74|5435.14|5435.24|5434.64|35
1721897960000|2024-07-25 08:59:20|5435.24|5434.64|5434.74|5434.14|5435.49|5434.89|5434.74|5434.14|49
1721897970000|2024-07-25 08:59:30|5434.86|5434.26|5434.24|5433.64|5434.86|5434.26|5433.99|5433.39|180
1721897980000|2024-07-25 08:59:40|5434.11|5433.51|5435.24|5434.64|5435.24|5434.64|5434.11|5433.51|136
1721897990000|2024-07-25 08:59:50|5435.11|5434.51|5435.11|5434.51|5435.24|5434.64|5434.99|5434.39|20
1721898000000|2024-07-25 09:00:00|5435.24|5434.64|5435.49|5434.89|5435.74|5435.14|5434.99|5434.39|122
1721898010000|2024-07-25 09:00:10|5435.61|5435.01|5436.24|5435.64|5436.49|5435.89|5435.61|5435.01|73
1721898020000|2024-07-25 09:00:20|5435.74|5435.14|5436.24|5435.64|5436.24|5435.64|5435.74|5435.14|115
1721898030000|2024-07-25 09:00:30|5436.11|5435.51|5435.99|5435.39|5436.24|5435.64|5435.61|5435.01|63
1721898040000|2024-07-25 09:00:40|5436.11|5435.51|5435.99|5435.39|5436.24|5435.64|5435.49|5434.89|84
1721898050000|2024-07-25 09:00:50|5436.24|5435.64|5435.99|5435.39|5436.24|5435.64|5435.74|5435.14|56
1721898060000|2024-07-25 09:01:00|5435.74|5435.14|5435.99|5435.39|5436.11|5435.51|5435.61|5435.01|67
1721898070000|2024-07-25 09:01:10|5436.11|5435.51|5434.61|5434.01|5436.24|5435.64|5434.49|5433.89|209
1721898080000|2024-07-25 09:01:20|5434.74|5434.14|5434.49|5433.89|5434.86|5434.26|5434.24|5433.64|38
1721898090000|2024-07-25 09:01:30|5434.61|5434.01|5434.74|5434.14|5434.74|5434.14|5434.61|5434.01|47
1721898100000|2024-07-25 09:01:40|5434.61|5434.01|5434.24|5433.64|5434.61|5434.01|5434.24|5433.64|40
1721898110000|2024-07-25 09:01:50|5433.99|5433.39|5434.61|5434.01|5434.61|5434.01|5433.99|5433.39|40
1721898120000|2024-07-25 09:02:00|5434.49|5433.89|5434.99|5434.39|5435.49|5434.89|5434.49|5433.89|106
1721898130000|2024-07-25 09:02:10|5434.86|5434.26|5435.74|5435.14|5435.99|5435.39|5434.86|5434.26|57
1721898140000|2024-07-25 09:02:20|5435.86|5435.26|5435.86|5435.26|5436.49|5435.89|5435.74|5435.14|157
1721898150000|2024-07-25 09:02:30|5435.99|5435.39|5435.99|5435.39|5436.49|5435.89|5435.99|5435.39|47
1721898160000|2024-07-25 09:02:40|5436.11|5435.51|5436.24|5435.64|5436.24|5435.64|5436.11|5435.51|8
1721898170000|2024-07-25 09:02:50|5435.99|5435.39|5435.49|5434.89|5436.11|5435.51|5435.24|5434.64|58
1721898180000|2024-07-25 09:03:00|5435.36|5434.76|5435.74|5435.14|5435.99|5435.39|5435.36|5434.76|44
1721898190000|2024-07-25 09:03:10|5435.86|5435.26|5435.99|5435.39|5436.24|5435.64|5435.86|5435.26|54
1721898200000|2024-07-25 09:03:20|5435.86|5435.26|5435.49|5434.89|5435.86|5435.26|5435.36|5434.76|45
1721898210000|2024-07-25 09:03:30|5435.24|5434.64|5435.36|5434.76|5435.49|5434.89|5434.99|5434.39|64
1721898220000|2024-07-25 09:03:40|5435.24|5434.64|5434.86|5434.26|5435.24|5434.64|5434.74|5434.14|37
1721898230000|2024-07-25 09:03:50|5434.99|5434.39|5434.74|5434.14|5435.24|5434.64|5434.49|5433.89|157
1721898240000|2024-07-25 09:04:00|5434.86|5434.26|5434.24|5433.64|5434.99|5434.39|5434.11|5433.51|49
1721898250000|2024-07-25 09:04:10|5434.36|5433.76|5433.99|5433.39|5434.49|5433.89|5433.74|5433.14|43
1721898260000|2024-07-25 09:04:20|5433.86|5433.26|5434.36|5433.76|5434.36|5433.76|5433.86|5433.26|45
1721898270000|2024-07-25 09:04:30|5434.24|5433.64|5433.99|5433.39|5434.36|5433.76|5433.74|5433.14|34
1721898280000|2024-07-25 09:04:40|5433.74|5433.14|5433.99|5433.39|5434.24|5433.64|5433.74|5433.14|47
1721898290000|2024-07-25 09:04:50|5434.24|5433.64|5433.99|5433.39|5434.24|5433.64|5433.99|5433.39|46
1721898300000|2024-07-25 09:05:00|5433.74|5433.14|5434.49|5433.89|5434.61|5434.01|5433.74|5433.14|67
1721898310000|2024-07-25 09:05:10|5434.24|5433.64|5433.99|5433.39|5434.49|5433.89|5433.99|5433.39|25
1721898320000|2024-07-25 09:05:20|5434.24|5433.64|5434.61|5434.01|5434.86|5434.26|5433.99|5433.39|25
1721898330000|2024-07-25 09:05:30|5434.49|5433.89|5434.74|5434.14|5434.74|5434.14|5434.24|5433.64|29
1721898340000|2024-07-25 09:05:40|5434.86|5434.26|5434.99|5434.39|5434.99|5434.39|5434.86|5434.26|61
1721898350000|2024-07-25 09:05:50|5435.24|5434.64|5435.74|5435.14|5435.74|5435.14|5434.99|5434.39|86
1721898360000|2024-07-25 09:06:00|5435.24|5434.64|5435.24|5434.64|5435.49|5434.89|5435.24|5434.64|80
1721898370000|2024-07-25 09:06:10|5435.36|5434.76|5435.99|5435.39|5435.99|5435.39|5435.36|5434.76|26
1721898380000|2024-07-25 09:06:20|5435.86|5435.26|5436.24|5435.64|5436.36|5435.76|5435.86|5435.26|99
1721898390000|2024-07-25 09:06:30|5436.36|5435.76|5437.24|5436.64|5437.24|5436.64|5436.36|5435.76|231
1721898400000|2024-07-25 09:06:40|5437.36|5436.76|5437.24|5436.64|5437.49|5436.89|5436.99|5436.39|99
1721898410000|2024-07-25 09:06:50|5437.36|5436.76|5437.99|5437.39|5437.99|5437.39|5437.24|5436.64|114
1721898420000|2024-07-25 09:07:00|5437.86|5437.26|5438.74|5438.14|5438.99|5438.39|5437.74|5437.14|205
1721898430000|2024-07-25 09:07:10|5438.86|5438.26|5439.24|5438.64|5439.49|5438.89|5438.74|5438.14|180
1721898440000|2024-07-25 09:07:20|5439.11|5438.51|5440.24|5439.64|5440.24|5439.64|5438.49|5437.89|567
1721898450000|2024-07-25 09:07:30|5440.36|5439.76|5439.24|5438.64|5440.49|5439.89|5439.24|5438.64|208
1721898460000|2024-07-25 09:07:40|5439.49|5438.89|5439.49|5438.89|5439.86|5439.26|5439.24|5438.64|89
1721898470000|2024-07-25 09:07:50|5439.36|5438.76|5438.99|5438.39|5439.49|5438.89|5438.86|5438.26|131
1721898480000|2024-07-25 09:08:00|5439.24|5438.64|5438.74|5438.14|5439.24|5438.64|5438.49|5437.89|188
1721898490000|2024-07-25 09:08:10|5438.49|5437.89|5438.49|5437.89|5438.74|5438.14|5438.49|5437.89|64
1721898500000|2024-07-25 09:08:20|5438.24|5437.64|5438.24|5437.64|5438.49|5437.89|5437.99|5437.39|87
1721898510000|2024-07-25 09:08:30|5438.11|5437.51|5437.99|5437.39|5438.24|5437.64|5437.99|5437.39|90
1721898520000|2024-07-25 09:08:40|5437.86|5437.26|5437.74|5437.14|5437.99|5437.39|5437.74|5437.14|77
1721898530000|2024-07-25 09:08:50|5437.49|5436.89|5438.24|5437.64|5438.61|5438.01|5437.24|5436.64|232
1721898540000|2024-07-25 09:09:00|5437.99|5437.39|5437.99|5437.39|5437.99|5437.39|5437.24|5436.64|138
1721898550000|2024-07-25 09:09:10|5438.24|5437.64|5438.49|5437.89|5438.61|5438.01|5438.24|5437.64|36
1721898560000|2024-07-25 09:09:20|5438.24|5437.64|5438.49|5437.89|5438.49|5437.89|5438.24|5437.64|79
1721898570000|2024-07-25 09:09:30|5438.61|5438.01|5438.49|5437.89|5438.74|5438.14|5438.49|5437.89|52
1721898580000|2024-07-25 09:09:40|5438.61|5438.01|5439.49|5438.89|5439.49|5438.89|5438.49|5437.89|132
1721898590000|2024-07-25 09:09:50|5439.74|5439.14|5440.24|5439.64|5440.24|5439.64|5439.74|5439.14|145
1721898600000|2024-07-25 09:10:00|5440.11|5439.51|5439.49|5438.89|5440.11|5439.51|5439.49|5438.89|182
1721898610000|2024-07-25 09:10:10|5439.24|5438.64|5439.49|5438.89|5439.61|5439.01|5438.74|5438.14|181
1721898620000|2024-07-25 09:10:20|5439.61|5439.01|5439.61|5439.01|5439.74|5439.14|5439.24|5438.64|63
1721898630000|2024-07-25 09:10:30|5439.49|5438.89|5439.49|5438.89|5439.61|5439.01|5438.99|5438.39|88
1721898640000|2024-07-25 09:10:40|5439.24|5438.64|5439.99|5439.39|5439.99|5439.39|5438.99|5438.39|219
1721898650000|2024-07-25 09:10:50|5440.11|5439.51|5439.36|5438.76|5440.49|5439.89|5439.36|5438.76|170
1721898660000|2024-07-25 09:11:00|5439.24|5438.64|5438.24|5437.64|5439.49|5438.89|5437.99|5437.39|116
1721898670000|2024-07-25 09:11:10|5438.11|5437.51|5438.74|5438.14|5438.99|5438.39|5437.99|5437.39|52
1721898680000|2024-07-25 09:11:20|5438.86|5438.26|5438.99|5438.39|5438.99|5438.39|5438.49|5437.89|58
1721898690000|2024-07-25 09:11:30|5438.86|5438.26|5439.11|5438.51|5439.24|5438.64|5438.86|5438.26|30
1721898700000|2024-07-25 09:11:40|5438.99|5438.39|5438.99|5438.39|5438.99|5438.39|5438.74|5438.14|52
1721898710000|2024-07-25 09:11:50|5438.86|5438.26|5438.49|5437.89|5438.86|5438.26|5437.99|5437.39|66
1721898720000|2024-07-25 09:12:00|5438.36|5437.76|5437.99|5437.39|5438.49|5437.89|5437.99|5437.39|53
1721898730000|2024-07-25 09:12:10|5437.86|5437.26|5436.49|5435.89|5437.86|5437.26|5436.49|5435.89|248
1721898740000|2024-07-25 09:12:20|5436.24|5435.64|5435.99|5435.39|5436.24|5435.64|5435.99|5435.39|41
1721898750000|2024-07-25 09:12:30|5435.74|5435.14|5435.24|5434.64|5435.74|5435.14|5435.11|5434.51|112
1721898760000|2024-07-25 09:12:40|5434.99|5434.39|5434.24|5433.64|5434.99|5434.39|5434.24|5433.64|73
1721898770000|2024-07-25 09:12:50|5433.99|5433.39|5433.49|5432.89|5434.24|5433.64|5433.49|5432.89|85
1721898780000|2024-07-25 09:13:00|5433.74|5433.14|5432.49|5431.89|5433.74|5433.14|5432.49|5431.89|231
1721898790000|2024-07-25 09:13:10|5432.36|5431.76|5432.24|5431.64|5432.99|5432.39|5432.24|5431.64|177
1721898800000|2024-07-25 09:13:20|5432.36|5431.76|5432.24|5431.64|5432.49|5431.89|5431.99|5431.39|85
1721898810000|2024-07-25 09:13:30|5432.36|5431.76|5432.24|5431.64|5432.49|5431.89|5431.74|5431.14|117
1721898820000|2024-07-25 09:13:40|5432.49|5431.89|5432.49|5431.89|5432.74|5432.14|5432.49|5431.89|59
1721898830000|2024-07-25 09:13:50|5432.74|5432.14|5432.49|5431.89|5432.99|5432.39|5432.49|5431.89|81
1721898840000|2024-07-25 09:14:00|5432.74|5432.14|5432.24|5431.64|5432.74|5432.14|5431.99|5431.39|57
1721898850000|2024-07-25 09:14:10|5432.36|5431.76|5432.24|5431.64|5432.49|5431.89|5431.99|5431.39|65
1721898860000|2024-07-25 09:14:20|5432.11|5431.51|5431.49|5430.89|5432.24|5431.64|5431.49|5430.89|75
1721898870000|2024-07-25 09:14:30|5431.74|5431.14|5431.24|5430.64|5431.99|5431.39|5431.24|5430.64|85
1721898880000|2024-07-25 09:14:40|5431.36|5430.76|5430.86|5430.26|5431.74|5431.14|5430.74|5430.14|122
1721898890000|2024-07-25 09:14:50|5430.74|5430.14|5430.99|5430.39|5431.24|5430.64|5430.74|5430.14|80
1721898900000|2024-07-25 09:15:00|5430.74|5430.14|5430.49|5429.89|5431.24|5430.64|5430.49|5429.89|129
1721898910000|2024-07-25 09:15:10|5430.36|5429.76|5430.49|5429.89|5430.49|5429.89|5429.99|5429.39|159
1721898920000|2024-07-25 09:15:20|5430.24|5429.64|5430.99|5430.39|5430.99|5430.39|5430.24|5429.64|70
1721898930000|2024-07-25 09:15:30|5431.49|5430.89|5430.74|5430.14|5431.49|5430.89|5430.74|5430.14|84
1721898940000|2024-07-25 09:15:40|5430.99|5430.39|5431.24|5430.64|5431.24|5430.64|5430.99|5430.39|27
1721898950000|2024-07-25 09:15:50|5431.49|5430.89|5431.49|5430.89|5431.49|5430.89|5431.24|5430.64|56
1721898960000|2024-07-25 09:16:00|5431.36|5430.76|5430.99|5430.39|5431.49|5430.89|5430.99|5430.39|32
1721898970000|2024-07-25 09:16:10|5430.86|5430.26|5430.74|5430.14|5430.99|5430.39|5430.74|5430.14|22
1721898980000|2024-07-25 09:16:20|5430.61|5430.01|5430.99|5430.39|5431.24|5430.64|5430.61|5430.01|71
1721898990000|2024-07-25 09:16:30|5431.24|5430.64|5430.99|5430.39|5431.24|5430.64|5430.99|5430.39|34
1721899000000|2024-07-25 09:16:40|5431.11|5430.51|5430.74|5430.14|5431.24|5430.64|5430.74|5430.14|23
1721899010000|2024-07-25 09:16:50|5430.49|5429.89|5430.49|5429.89|5430.49|5429.89|5429.99|5429.39|28
1721899020000|2024-07-25 09:17:00|5430.61|5430.01|5430.24|5429.64|5430.74|5430.14|5429.99|5429.39|162
1721899030000|2024-07-25 09:17:10|5429.99|5429.39|5430.24|5429.64|5430.24|5429.64|5429.36|5428.76|355
1721899040000|2024-07-25 09:17:20|5430.49|5429.89|5430.24|5429.64|5430.49|5429.89|5429.99|5429.39|64
1721899050000|2024-07-25 09:17:30|5430.49|5429.89|5430.74|5430.14|5430.99|5430.39|5430.49|5429.89|152
1721899060000|2024-07-25 09:17:40|5430.61|5430.01|5430.99|5430.39|5431.24|5430.64|5430.61|5430.01|46
1721899070000|2024-07-25 09:17:50|5431.11|5430.51|5431.49|5430.89|5431.49|5430.89|5430.99|5430.39|12
1721899080000|2024-07-25 09:18:00|5431.24|5430.64|5430.74|5430.14|5431.24|5430.64|5430.74|5430.14|60
1721899090000|2024-07-25 09:18:10|5430.86|5430.26|5430.36|5429.76|5430.99|5430.39|5430.36|5429.76|57
1721899100000|2024-07-25 09:18:20|5430.49|5429.89|5429.99|5429.39|5430.99|5430.39|5429.86|5429.26|41
1721899110000|2024-07-25 09:18:30|5430.24|5429.64|5430.49|5429.89|5430.49|5429.89|5429.99|5429.39|35
1721899120000|2024-07-25 09:18:40|5430.36|5429.76|5430.74|5430.14|5430.86|5430.26|5430.36|5429.76|32
1721899130000|2024-07-25 09:18:50|5430.49|5429.89|5430.86|5430.26|5430.99|5430.39|5430.49|5429.89|57
1721899140000|2024-07-25 09:19:00|5430.99|5430.39|5430.99|5430.39|5431.24|5430.64|5430.74|5430.14|44
1721899150000|2024-07-25 09:19:10|5430.86|5430.26|5430.99|5430.39|5431.49|5430.89|5430.74|5430.14|52
1721899160000|2024-07-25 09:19:20|5431.24|5430.64|5431.24|5430.64|5431.36|5430.76|5431.24|5430.64|28
1721899170000|2024-07-25 09:19:30|5431.11|5430.51|5431.24|5430.64|5431.24|5430.64|5430.99|5430.39|44
1721899180000|2024-07-25 09:19:40|5431.11|5430.51|5431.24|5430.64|5431.74|5431.14|5430.99|5430.39|65
1721899190000|2024-07-25 09:19:50|5431.36|5430.76|5431.24|5430.64|5431.74|5431.14|5431.24|5430.64|62
1721899200000|2024-07-25 09:20:00|5431.36|5430.76|5431.11|5430.51|5431.36|5430.76|5430.74|5430.14|72
1721899210000|2024-07-25 09:20:10|5431.24|5430.64|5431.24|5430.64|5431.49|5430.89|5431.24|5430.64|20
1721899220000|2024-07-25 09:20:20|5431.49|5430.89|5432.24|5431.64|5432.24|5431.64|5431.49|5430.89|97
1721899230000|2024-07-25 09:20:30|5431.74|5431.14|5431.99|5431.39|5432.24|5431.64|5431.74|5431.14|119
1721899240000|2024-07-25 09:20:40|5432.11|5431.51|5431.49|5430.89|5432.74|5432.14|5431.49|5430.89|262
1721899250000|2024-07-25 09:20:50|5431.61|5431.01|5431.49|5430.89|5431.74|5431.14|5431.49|5430.89|49
1721899260000|2024-07-25 09:21:00|5431.36|5430.76|5429.49|5428.89|5431.36|5430.76|5429.49|5428.89|155
1721899270000|2024-07-25 09:21:10|5429.74|5429.14|5429.74|5429.14|5429.99|5429.39|5429.61|5429.01|92
1721899280000|2024-07-25 09:21:20|5429.49|5428.89|5430.24|5429.64|5431.11|5430.51|5429.24|5428.64|414
1721899290000|2024-07-25 09:21:30|5430.11|5429.51|5429.11|5428.51|5430.11|5429.51|5428.99|5428.39|174
1721899300000|2024-07-25 09:21:40|5429.24|5428.64|5428.99|5428.39|5429.24|5428.64|5428.86|5428.26|45
1721899310000|2024-07-25 09:21:50|5428.74|5428.14|5428.99|5428.39|5429.24|5428.64|5428.74|5428.14|75
1721899320000|2024-07-25 09:22:00|5429.11|5428.51|5428.74|5428.14|5429.24|5428.64|5428.24|5427.64|108
1721899330000|2024-07-25 09:22:10|5428.86|5428.26|5427.49|5426.89|5428.99|5428.39|5427.24|5426.64|114
1721899340000|2024-07-25 09:22:20|5427.74|5427.14|5428.24|5427.64|5428.49|5427.89|5427.74|5427.14|118
1721899350000|2024-07-25 09:22:30|5427.99|5427.39|5428.36|5427.76|5428.36|5427.76|5427.99|5427.39|50
1721899360000|2024-07-25 09:22:40|5428.49|5427.89|5428.99|5428.39|5428.99|5428.39|5428.24|5427.64|39
1721899370000|2024-07-25 09:22:50|5428.86|5428.26|5428.99|5428.39|5428.99|5428.39|5428.74|5428.14|43
1721899380000|2024-07-25 09:23:00|5429.11|5428.51|5427.99|5427.39|5429.11|5428.51|5427.99|5427.39|77
1721899390000|2024-07-25 09:23:10|5428.24|5427.64|5428.24|5427.64|5428.49|5427.89|5427.99|5427.39|135
1721899400000|2024-07-25 09:23:20|5428.36|5427.76|5427.99|5427.39|5428.36|5427.76|5427.74|5427.14|99
1721899410000|2024-07-25 09:23:30|5427.86|5427.26|5427.74|5427.14|5427.86|5427.26|5427.49|5426.89|58
1721899420000|2024-07-25 09:23:40|5427.86|5427.26|5427.49|5426.89|5427.99|5427.39|5427.36|5426.76|83
1721899430000|2024-07-25 09:23:50|5427.99|5427.39|5427.99|5427.39|5428.24|5427.64|5427.74|5427.14|105
1721899440000|2024-07-25 09:24:00|5428.11|5427.51|5427.99|5427.39|5428.11|5427.51|5427.74|5427.14|147
1721899450000|2024-07-25 09:24:10|5428.24|5427.64|5428.24|5427.64|5428.24|5427.64|5427.99|5427.39|94
1721899460000|2024-07-25 09:24:20|5428.36|5427.76|5427.99|5427.39|5428.49|5427.89|5427.99|5427.39|84
1721899470000|2024-07-25 09:24:30|5428.11|5427.51|5427.99|5427.39|5428.24|5427.64|5427.99|5427.39|60
1721899480000|2024-07-25 09:24:40|5428.24|5427.64|5428.24|5427.64|5428.24|5427.64|5427.99|5427.39|61
1721899490000|2024-07-25 09:24:50|5428.11|5427.51|5427.74|5427.14|5428.11|5427.51|5427.49|5426.89|51
1721899500000|2024-07-25 09:25:00|5427.99|5427.39|5427.49|5426.89|5427.99|5427.39|5426.99|5426.39|85
1721899510000|2024-07-25 09:25:10|5427.61|5427.01|5427.11|5426.51|5427.74|5427.14|5426.99|5426.39|70
1721899520000|2024-07-25 09:25:20|5427.24|5426.64|5427.24|5426.64|5427.24|5426.64|5426.74|5426.14|175
1721899530000|2024-07-25 09:25:30|5426.99|5426.39|5426.99|5426.39|5427.24|5426.64|5426.74|5426.14|107
1721899540000|2024-07-25 09:25:40|5426.86|5426.26|5426.49|5425.89|5427.11|5426.51|5426.49|5425.89|54
1721899550000|2024-07-25 09:25:50|5426.61|5426.01|5426.74|5426.14|5426.74|5426.14|5426.49|5425.89|42
1721899560000|2024-07-25 09:26:00|5426.49|5425.89|5426.99|5426.39|5427.24|5426.64|5426.49|5425.89|107
1721899570000|2024-07-25 09:26:10|5427.24|5426.64|5426.11|5425.51|5427.49|5426.89|5426.11|5425.51|144
1721899580000|2024-07-25 09:26:20|5426.24|5425.64|5426.49|5425.89|5426.74|5426.14|5426.24|5425.64|95
1721899590000|2024-07-25 09:26:30|5426.24|5425.64|5426.24|5425.64|5426.49|5425.89|5425.74|5425.14|114
1721899600000|2024-07-25 09:26:40|5426.49|5425.89|5425.74|5425.14|5426.49|5425.89|5425.74|5425.14|41
1721899610000|2024-07-25 09:26:50|5425.99|5425.39|5426.24|5425.64|5426.24|5425.64|5425.86|5425.26|136
1721899620000|2024-07-25 09:27:00|5426.36|5425.76|5426.49|5425.89|5426.49|5425.89|5426.24|5425.64|108
1721899630000|2024-07-25 09:27:10|5426.24|5425.64|5425.49|5424.89|5426.24|5425.64|5425.49|5424.89|129
1721899640000|2024-07-25 09:27:20|5425.61|5425.01|5425.74|5425.14|5425.86|5425.26|5425.36|5424.76|140
1721899650000|2024-07-25 09:27:30|5425.61|5425.01|5425.74|5425.14|5425.99|5425.39|5425.49|5424.89|66
1721899660000|2024-07-25 09:27:40|5425.99|5425.39|5425.74|5425.14|5426.11|5425.51|5425.74|5425.14|70
1721899670000|2024-07-25 09:27:50|5425.49|5424.89|5425.49|5424.89|5425.74|5425.14|5425.49|5424.89|74
1721899680000|2024-07-25 09:28:00|5425.61|5425.01|5425.74|5425.14|5426.24|5425.64|5425.49|5424.89|116
1721899690000|2024-07-25 09:28:10|5425.99|5425.39|5426.24|5425.64|5426.24|5425.64|5425.99|5425.39|73
1721899700000|2024-07-25 09:28:20|5426.36|5425.76|5426.49|5425.89|5426.49|5425.89|5426.24|5425.64|33
1721899710000|2024-07-25 09:28:30|5426.36|5425.76|5427.24|5426.64|5427.24|5426.64|5426.24|5425.64|142
1721899720000|2024-07-25 09:28:40|5427.49|5426.89|5427.24|5426.64|5427.49|5426.89|5427.24|5426.64|159
1721899730000|2024-07-25 09:28:50|5427.36|5426.76|5427.99|5427.39|5427.99|5427.39|5427.36|5426.76|100
1721899740000|2024-07-25 09:29:00|5427.49|5426.89|5427.99|5427.39|5427.99|5427.39|5427.49|5426.89|55
1721899750000|2024-07-25 09:29:10|5428.49|5427.89|5428.24|5427.64|5428.74|5428.14|5428.24|5427.64|84
1721899760000|2024-07-25 09:29:20|5428.49|5427.89|5427.99|5427.39|5428.49|5427.89|5427.86|5427.26|52
1721899770000|2024-07-25 09:29:30|5427.86|5427.26|5428.36|5427.76|5428.49|5427.89|5427.86|5427.26|28
1721899780000|2024-07-25 09:29:40|5428.24|5427.64|5428.74|5428.14|5428.74|5428.14|5428.24|5427.64|48
1721899790000|2024-07-25 09:29:50|5428.61|5428.01|5428.61|5428.01|5428.99|5428.39|5428.49|5427.89|66
1721899800000|2024-07-25 09:30:00|5428.49|5427.89|5429.24|5428.64|5429.24|5428.64|5428.24|5427.64|111
1721899810000|2024-07-25 09:30:10|5429.11|5428.51|5429.99|5429.39|5429.99|5429.39|5428.99|5428.39|104
1721899820000|2024-07-25 09:30:20|5430.11|5429.51|5431.24|5430.64|5431.24|5430.64|5430.11|5429.51|147
1721899830000|2024-07-25 09:30:30|5431.11|5430.51|5430.24|5429.64|5431.11|5430.51|5429.99|5429.39|140
1721899840000|2024-07-25 09:30:40|5430.11|5429.51|5429.24|5428.64|5430.11|5429.51|5429.24|5428.64|54
1721899850000|2024-07-25 09:30:50|5429.49|5428.89|5429.74|5429.14|5429.99|5429.39|5429.36|5428.76|28
1721899860000|2024-07-25 09:31:00|5429.61|5429.01|5429.86|5429.26|5429.86|5429.26|5429.24|5428.64|159
1721899870000|2024-07-25 09:31:10|5429.99|5429.39|5429.74|5429.14|5429.99|5429.39|5429.49|5428.89|39
1721899880000|2024-07-25 09:31:20|5429.61|5429.01|5430.24|5429.64|5430.24|5429.64|5429.49|5428.89|89
1721899890000|2024-07-25 09:31:30|5430.36|5429.76|5430.24|5429.64|5430.49|5429.89|5430.11|5429.51|14
1721899900000|2024-07-25 09:31:40|5430.36|5429.76|5431.36|5430.76|5431.74|5431.14|5430.24|5429.64|332
1721899910000|2024-07-25 09:31:50|5431.24|5430.64|5431.49|5430.89|5431.49|5430.89|5430.74|5430.14|112
1721899920000|2024-07-25 09:32:00|5431.74|5431.14|5431.74|5431.14|5431.99|5431.39|5431.49|5430.89|89
1721899930000|2024-07-25 09:32:10|5431.61|5431.01|5431.86|5431.26|5432.24|5431.64|5431.61|5431.01|127
1721899940000|2024-07-25 09:32:20|5431.74|5431.14|5431.49|5430.89|5431.99|5431.39|5431.49|5430.89|94
1721899950000|2024-07-25 09:32:30|5431.36|5430.76|5430.86|5430.26|5431.36|5430.76|5430.74|5430.14|47
1721899960000|2024-07-25 09:32:40|5430.49|5429.89|5429.49|5428.89|5430.49|5429.89|5429.49|5428.89|65
1721899970000|2024-07-25 09:32:50|5429.74|5429.14|5429.24|5428.64|5429.74|5429.14|5428.99|5428.39|139
1721899980000|2024-07-25 09:33:00|5429.11|5428.51|5428.24|5427.64|5429.11|5428.51|5428.11|5427.51|85
1721899990000|2024-07-25 09:33:10|5427.99|5427.39|5428.24|5427.64|5428.24|5427.64|5427.74|5427.14|70
1721900000000|2024-07-25 09:33:20|5428.49|5427.89|5428.49|5427.89|5428.74|5428.14|5428.24|5427.64|116
1721900010000|2024-07-25 09:33:30|5428.36|5427.76|5428.74|5428.14|5428.99|5428.39|5428.11|5427.51|93
1721900020000|2024-07-25 09:33:40|5428.99|5428.39|5428.49|5427.89|5428.99|5428.39|5428.49|5427.89|22
1721900030000|2024-07-25 09:33:50|5428.61|5428.01|5428.99|5428.39|5428.99|5428.39|5428.61|5428.01|36
1721900040000|2024-07-25 09:34:00|5428.74|5428.14|5428.99|5428.39|5429.36|5428.76|5428.74|5428.14|81
1721900050000|2024-07-25 09:34:10|5429.11|5428.51|5430.24|5429.64|5430.24|5429.64|5428.99|5428.39|59
1721900060000|2024-07-25 09:34:20|5430.36|5429.76|5430.24|5429.64|5430.49|5429.89|5430.24|5429.64|46
1721900070000|2024-07-25 09:34:30|5430.11|5429.51|5430.11|5429.51|5430.49|5429.89|5430.11|5429.51|49
1721900080000|2024-07-25 09:34:40|5429.99|5429.39|5429.49|5428.89|5430.24|5429.64|5429.24|5428.64|65
1721900090000|2024-07-25 09:34:50|5429.74|5429.14|5429.49|5428.89|5429.74|5429.14|5429.24|5428.64|56
1721900100000|2024-07-25 09:35:00|5429.24|5428.64|5428.11|5427.51|5429.49|5428.89|5427.99|5427.39|95
1721900110000|2024-07-25 09:35:10|5427.99|5427.39|5427.74|5427.14|5427.99|5427.39|5427.74|5427.14|15
1721900120000|2024-07-25 09:35:20|5427.86|5427.26|5427.99|5427.39|5428.36|5427.76|5427.86|5427.26|131
1721900130000|2024-07-25 09:35:30|5428.11|5427.51|5428.24|5427.64|5428.49|5427.89|5427.74|5427.14|81
1721900140000|2024-07-25 09:35:40|5428.49|5427.89|5428.49|5427.89|5428.49|5427.89|5428.11|5427.51|49
1721900150000|2024-07-25 09:35:50|5428.36|5427.76|5427.99|5427.39|5428.36|5427.76|5427.74|5427.14|22
1721900160000|2024-07-25 09:36:00|5428.24|5427.64|5427.99|5427.39|5428.24|5427.64|5427.49|5426.89|54
1721900170000|2024-07-25 09:36:10|5427.86|5427.26|5427.11|5426.51|5427.99|5427.39|5426.74|5426.14|105
1721900180000|2024-07-25 09:36:20|5426.99|5426.39|5426.99|5426.39|5427.24|5426.64|5426.99|5426.39|50
1721900190000|2024-07-25 09:36:30|5426.74|5426.14|5426.74|5426.14|5426.99|5426.39|5426.74|5426.14|105
1721900200000|2024-07-25 09:36:40|5426.61|5426.01|5426.74|5426.14|5426.99|5426.39|5426.24|5425.64|181
1721900210000|2024-07-25 09:36:50|5426.86|5426.26|5427.24|5426.64|5427.24|5426.64|5426.49|5425.89|56
1721900220000|2024-07-25 09:37:00|5427.36|5426.76|5426.99|5426.39|5427.49|5426.89|5426.99|5426.39|43
1721900230000|2024-07-25 09:37:10|5426.74|5426.14|5426.74|5426.14|5426.74|5426.14|5426.49|5425.89|55
1721900240000|2024-07-25 09:37:20|5426.49|5425.89|5426.49|5425.89|5426.49|5425.89|5426.24|5425.64|55
1721900250000|2024-07-25 09:37:30|5426.24|5425.64|5427.24|5426.64|5427.24|5426.64|5426.24|5425.64|59
1721900260000|2024-07-25 09:37:40|5426.99|5426.39|5426.99|5426.39|5426.99|5426.39|5426.74|5426.14|26
1721900270000|2024-07-25 09:37:50|5426.86|5426.26|5426.99|5426.39|5427.11|5426.51|5426.74|5426.14|30
1721900280000|2024-07-25 09:38:00|5427.11|5426.51|5427.74|5427.14|5427.74|5427.14|5426.99|5426.39|49
1721900290000|2024-07-25 09:38:10|5427.61|5427.01|5428.24|5427.64|5428.24|5427.64|5427.49|5426.89|64
1721900300000|2024-07-25 09:38:20|5427.99|5427.39|5427.49|5426.89|5427.99|5427.39|5427.49|5426.89|124
1721900310000|2024-07-25 09:38:30|5427.36|5426.76|5426.24|5425.64|5427.36|5426.76|5426.24|5425.64|198
1721900320000|2024-07-25 09:38:40|5425.99|5425.39|5425.99|5425.39|5426.24|5425.64|5425.99|5425.39|55
1721900330000|2024-07-25 09:38:50|5426.24|5425.64|5426.36|5425.76|5426.49|5425.89|5425.99|5425.39|36
1721900340000|2024-07-25 09:39:00|5426.24|5425.64|5425.99|5425.39|5426.24|5425.64|5425.74|5425.14|87
1721900350000|2024-07-25 09:39:10|5426.11|5425.51|5425.74|5425.14|5426.11|5425.51|5425.74|5425.14|45
1721900360000|2024-07-25 09:39:20|5425.86|5425.26|5425.49|5424.89|5425.99|5425.39|5425.24|5424.64|91
1721900370000|2024-07-25 09:39:30|5425.36|5424.76|5425.74|5425.14|5425.74|5425.14|5425.36|5424.76|50
1721900380000|2024-07-25 09:39:40|5425.86|5425.26|5425.99|5425.39|5425.99|5425.39|5425.74|5425.14|25
1721900390000|2024-07-25 09:39:50|5426.11|5425.51|5425.61|5425.01|5426.24|5425.64|5425.49|5424.89|49
1721900400000|2024-07-25 09:40:00|5425.49|5424.89|5426.61|5426.01|5426.61|5426.01|5425.49|5424.89|67
1721900410000|2024-07-25 09:40:10|5426.74|5426.14|5427.24|5426.64|5427.49|5426.89|5426.74|5426.14|67
1721900420000|2024-07-25 09:40:20|5427.11|5426.51|5427.49|5426.89|5427.74|5427.14|5426.99|5426.39|27
1721900430000|2024-07-25 09:40:30|5427.74|5427.14|5427.74|5427.14|5427.74|5427.14|5427.49|5426.89|41
1721900440000|2024-07-25 09:40:40|5427.99|5427.39|5428.24|5427.64|5428.49|5427.89|5427.86|5427.26|88
1721900450000|2024-07-25 09:40:50|5428.36|5427.76|5428.36|5427.76|5428.49|5427.89|5428.24|5427.64|31
1721900460000|2024-07-25 09:41:00|5428.24|5427.64|5427.49|5426.89|5428.24|5427.64|5427.49|5426.89|75
1721900470000|2024-07-25 09:41:10|5427.36|5426.76|5427.49|5426.89|5427.49|5426.89|5426.99|5426.39|107
1721900480000|2024-07-25 09:41:20|5427.36|5426.76|5427.24|5426.64|5427.49|5426.89|5426.99|5426.39|92
1721900490000|2024-07-25 09:41:30|5427.49|5426.89|5427.24|5426.64|5427.49|5426.89|5427.24|5426.64|40
1721900500000|2024-07-25 09:41:40|5426.99|5426.39|5426.74|5426.14|5427.24|5426.64|5426.74|5426.14|76
1721900510000|2024-07-25 09:41:50|5426.86|5426.26|5426.74|5426.14|5427.24|5426.64|5426.74|5426.14|44
1721900520000|2024-07-25 09:42:00|5426.61|5426.01|5426.49|5425.89|5426.99|5426.39|5426.49|5425.89|62
1721900530000|2024-07-25 09:42:10|5426.61|5426.01|5426.74|5426.14|5426.99|5426.39|5426.49|5425.89|61
1721900540000|2024-07-25 09:42:20|5426.99|5426.39|5426.74|5426.14|5426.99|5426.39|5426.49|5425.89|35
1721900550000|2024-07-25 09:42:30|5426.61|5426.01|5426.86|5426.26|5426.99|5426.39|5426.49|5425.89|38
1721900560000|2024-07-25 09:42:40|5426.74|5426.14|5427.24|5426.64|5427.49|5426.89|5426.74|5426.14|53
1721900570000|2024-07-25 09:42:50|5426.99|5426.39|5426.99|5426.39|5427.24|5426.64|5426.99|5426.39|27
1721900580000|2024-07-25 09:43:00|5426.74|5426.14|5426.24|5425.64|5426.74|5426.14|5426.24|5425.64|37
1721900590000|2024-07-25 09:43:10|5426.36|5425.76|5426.74|5426.14|5426.74|5426.14|5426.24|5425.64|47
1721900600000|2024-07-25 09:43:20|5426.61|5426.01|5425.99|5425.39|5426.61|5426.01|5425.86|5425.26|52
1721900610000|2024-07-25 09:43:30|5425.86|5425.26|5425.74|5425.14|5425.86|5425.26|5425.36|5424.76|76
1721900620000|2024-07-25 09:43:40|5425.86|5425.26|5426.11|5425.51|5426.24|5425.64|5425.74|5425.14|41
1721900630000|2024-07-25 09:43:50|5426.24|5425.64|5425.99|5425.39|5426.24|5425.64|5425.99|5425.39|17
1721900640000|2024-07-25 09:44:00|5426.24|5425.64|5426.24|5425.64|5426.24|5425.64|5425.99|5425.39|29
1721900650000|2024-07-25 09:44:10|5426.11|5425.51|5425.74|5425.14|5426.24|5425.64|5425.74|5425.14|16
1721900660000|2024-07-25 09:44:20|5425.61|5425.01|5425.24|5424.64|5425.74|5425.14|5425.24|5424.64|132
1721900670000|2024-07-25 09:44:30|5425.36|5424.76|5425.24|5424.64|5425.49|5424.89|5425.24|5424.64|50
1721900680000|2024-07-25 09:44:40|5425.36|5424.76|5425.24|5424.64|5425.36|5424.76|5425.24|5424.64|21
1721900690000|2024-07-25 09:44:50|5425.11|5424.51|5425.49|5424.89|5425.49|5424.89|5425.11|5424.51|49
1721900700000|2024-07-25 09:45:00|5425.24|5424.64|5425.24|5424.64|5425.49|5424.89|5425.24|5424.64|301
1721900710000|2024-07-25 09:45:10|5425.11|5424.51|5425.49|5424.89|5425.49|5424.89|5425.11|5424.51|197
1721900720000|2024-07-25 09:45:20|5425.24|5424.64|5424.74|5424.14|5425.24|5424.64|5424.49|5423.89|962
1721900730000|2024-07-25 09:45:30|5424.61|5424.01|5424.49|5423.89|5424.74|5424.14|5424.49|5423.89|47
1721900740000|2024-07-25 09:45:40|5424.24|5423.64|5423.74|5423.14|5424.24|5423.64|5423.24|5422.64|162
1721900750000|2024-07-25 09:45:50|5423.61|5423.01|5423.49|5422.89|5423.99|5423.39|5423.49|5422.89|118
1721900760000|2024-07-25 09:46:00|5423.61|5423.01|5423.74|5423.14|5423.99|5423.39|5423.49|5422.89|148
1721900770000|2024-07-25 09:46:10|5423.86|5423.26|5423.24|5422.64|5423.86|5423.26|5423.24|5422.64|104
1721900780000|2024-07-25 09:46:20|5422.99|5422.39|5421.74|5421.14|5422.99|5422.39|5421.74|5421.14|361
1721900790000|2024-07-25 09:46:30|5421.86|5421.26|5422.11|5421.51|5422.24|5421.64|5421.74|5421.14|105
1721900800000|2024-07-25 09:46:40|5421.99|5421.39|5421.99|5421.39|5422.24|5421.64|5421.49|5420.89|154
1721900810000|2024-07-25 09:46:50|5422.11|5421.51|5422.11|5421.51|5422.24|5421.64|5421.99|5421.39|85
1721900820000|2024-07-25 09:47:00|5422.24|5421.64|5421.74|5421.14|5422.49|5421.89|5421.74|5421.14|243
1721900830000|2024-07-25 09:47:10|5421.99|5421.39|5421.99|5421.39|5422.24|5421.64|5421.99|5421.39|72
1721900840000|2024-07-25 09:47:20|5422.11|5421.51|5421.86|5421.26|5422.24|5421.64|5421.74|5421.14|107
1721900850000|2024-07-25 09:47:30|5421.74|5421.14|5421.99|5421.39|5421.99|5421.39|5421.74|5421.14|43
1721900860000|2024-07-25 09:47:40|5422.24|5421.64|5421.74|5421.14|5422.24|5421.64|5421.74|5421.14|49
1721900870000|2024-07-25 09:47:50|5421.86|5421.26|5421.99|5421.39|5421.99|5421.39|5421.74|5421.14|23
1721900880000|2024-07-25 09:48:00|5421.86|5421.26|5422.74|5422.14|5422.74|5422.14|5421.74|5421.14|96
1721900890000|2024-07-25 09:48:10|5422.86|5422.26|5423.24|5422.64|5423.49|5422.89|5422.86|5422.26|139
1721900900000|2024-07-25 09:48:20|5422.99|5422.39|5423.49|5422.89|5423.49|5422.89|5422.74|5422.14|70
1721900910000|2024-07-25 09:48:30|5423.36|5422.76|5423.36|5422.76|5423.74|5423.14|5423.36|5422.76|55
1721900920000|2024-07-25 09:48:40|5423.24|5422.64|5423.99|5423.39|5424.24|5423.64|5423.24|5422.64|101
1721900930000|2024-07-25 09:48:50|5424.24|5423.64|5424.49|5423.89|5424.49|5423.89|5423.99|5423.39|86
1721900940000|2024-07-25 09:49:00|5424.61|5424.01|5424.74|5424.14|5424.74|5424.14|5424.49|5423.89|115
1721900950000|2024-07-25 09:49:10|5424.86|5424.26|5425.24|5424.64|5425.24|5424.64|5424.86|5424.26|86
1721900960000|2024-07-25 09:49:20|5425.49|5424.89|5424.99|5424.39|5425.49|5424.89|5424.99|5424.39|52
1721900970000|2024-07-25 09:49:30|5424.86|5424.26|5425.24|5424.64|5425.24|5424.64|5424.86|5424.26|36
1721900980000|2024-07-25 09:49:40|5425.49|5424.89|5424.49|5423.89|5425.49|5424.89|5424.49|5423.89|98
1721900990000|2024-07-25 09:49:50|5424.36|5423.76|5424.49|5423.89|5424.49|5423.89|5424.36|5423.76|16
1721901000000|2024-07-25 09:50:00|5424.61|5424.01|5424.49|5423.89|5424.74|5424.14|5424.49|5423.89|53
1721901010000|2024-07-25 09:50:10|5424.74|5424.14|5425.24|5424.64|5425.24|5424.64|5424.74|5424.14|64
1721901020000|2024-07-25 09:50:20|5425.11|5424.51|5424.99|5424.39|5425.24|5424.64|5424.99|5424.39|28
1721901030000|2024-07-25 09:50:30|5425.11|5424.51|5425.49|5424.89|5425.49|5424.89|5424.99|5424.39|684
1721901040000|2024-07-25 09:50:40|||||||||109
1721901050000|2024-07-25 09:50:50|||||||||157
1721901060000|2024-07-25 09:51:00|5425.24|5424.64|5425.24|5424.64|5425.24|5424.64|5424.99|5424.39|149
1721901070000|2024-07-25 09:51:10|5425.36|5424.76|5424.74|5424.14|5425.49|5424.89|5424.74|5424.14|69
1721901080000|2024-07-25 09:51:20|5424.61|5424.01|5424.24|5423.64|5424.74|5424.14|5423.99|5423.39|96
1721901090000|2024-07-25 09:51:30|5423.74|5423.14|5423.74|5423.14|5423.99|5423.39|5423.74|5423.14|72
1721901100000|2024-07-25 09:51:40|5423.86|5423.26|5424.24|5423.64|5424.74|5424.14|5423.49|5422.89|160
1721901110000|2024-07-25 09:51:50|5424.11|5423.51|5423.74|5423.14|5424.24|5423.64|5423.74|5423.14|64
1721901120000|2024-07-25 09:52:00|5423.61|5423.01|5423.86|5423.26|5423.99|5423.39|5423.61|5423.01|79
1721901130000|2024-07-25 09:52:10|5423.74|5423.14|5424.49|5423.89|5424.49|5423.89|5423.74|5423.14|66
1721901140000|2024-07-25 09:52:20|5424.24|5423.64|5424.49|5423.89|5424.74|5424.14|5424.24|5423.64|54
1721901150000|2024-07-25 09:52:30|5424.61|5424.01|5424.24|5423.64|5424.74|5424.14|5424.24|5423.64|106
1721901160000|2024-07-25 09:52:40|5424.11|5423.51|5424.49|5423.89|5424.49|5423.89|5423.99|5423.39|25
1721901170000|2024-07-25 09:52:50|5424.36|5423.76|5424.49|5423.89|5424.49|5423.89|5424.24|5423.64|27
1721901180000|2024-07-25 09:53:00|5424.36|5423.76|5424.49|5423.89|5424.49|5423.89|5424.36|5423.76|18
1721901190000|2024-07-25 09:53:10|5424.24|5423.64|5424.24|5423.64|5424.24|5423.64|5424.24|5423.64|16
1721901200000|2024-07-25 09:53:20|5423.49|5422.89|5423.24|5422.64|5423.49|5422.89|5423.24|5422.64|122
1721901210000|2024-07-25 09:53:30|5423.11|5422.51|5423.24|5422.64|5423.24|5422.64|5422.74|5422.14|90
1721901220000|2024-07-25 09:53:40|5423.49|5422.89|5422.99|5422.39|5423.49|5422.89|5422.99|5422.39|50
1721901230000|2024-07-25 09:53:50|5422.86|5422.26|5422.99|5422.39|5423.24|5422.64|5422.86|5422.26|28
1721901240000|2024-07-25 09:54:00|5423.11|5422.51|5422.99|5422.39|5423.24|5422.64|5422.99|5422.39|41
1721901250000|2024-07-25 09:54:10|5423.11|5422.51|5422.99|5422.39|5423.11|5422.51|5422.74|5422.14|50
1721901260000|2024-07-25 09:54:20|5423.24|5422.64|5423.24|5422.64|5423.36|5422.76|5422.99|5422.39|55
1721901270000|2024-07-25 09:54:30|5422.99|5422.39|5422.49|5421.89|5422.99|5422.39|5422.49|5421.89|40
1721901280000|2024-07-25 09:54:40|5422.24|5421.64|5422.24|5421.64|5422.24|5421.64|5421.99|5421.39|73
1721901290000|2024-07-25 09:54:50|5422.36|5421.76|5422.24|5421.64|5422.49|5421.89|5422.24|5421.64|39
1721901300000|2024-07-25 09:55:00|5422.11|5421.51|5422.36|5421.76|5422.49|5421.89|5421.99|5421.39|61
1721901310000|2024-07-25 09:55:10|5422.49|5421.89|5422.74|5422.14|5422.74|5422.14|5422.24|5421.64|45
1721901320000|2024-07-25 09:55:20|5422.61|5422.01|5422.74|5422.14|5422.99|5422.39|5422.61|5422.01|44
1721901330000|2024-07-25 09:55:30|5422.99|5422.39|5422.74|5422.14|5422.99|5422.39|5422.74|5422.14|30
1721901340000|2024-07-25 09:55:40|5422.49|5421.89|5422.24|5421.64|5422.74|5422.14|5422.11|5421.51|38
1721901350000|2024-07-25 09:55:50|5422.11|5421.51|5421.99|5421.39|5422.24|5421.64|5421.74|5421.14|60
1721901360000|2024-07-25 09:56:00|5421.74|5421.14|5422.24|5421.64|5422.24|5421.64|5421.49|5420.89|187
1721901370000|2024-07-25 09:56:10|5422.49|5421.89|5421.86|5421.26|5422.49|5421.89|5421.86|5421.26|42
1721901380000|2024-07-25 09:56:20|5421.99|5421.39|5422.49|5421.89|5422.49|5421.89|5421.74|5421.14|27
1721901390000|2024-07-25 09:56:30|5422.36|5421.76|5421.86|5421.26|5422.36|5421.76|5421.24|5420.64|119
1721901400000|2024-07-25 09:56:40|5421.99|5421.39|5421.49|5420.89|5421.99|5421.39|5421.24|5420.64|36
1721901410000|2024-07-25 09:56:50|5421.36|5420.76|5421.24|5420.64|5421.36|5420.76|5421.24|5420.64|15
1721901420000|2024-07-25 09:57:00|5420.99|5420.39|5421.49|5420.89|5421.49|5420.89|5420.99|5420.39|106
1721901430000|2024-07-25 09:57:10|5421.24|5420.64|5420.99|5420.39|5421.49|5420.89|5420.99|5420.39|75
1721901440000|2024-07-25 09:57:20|5421.11|5420.51|5421.11|5420.51|5421.24|5420.64|5420.99|5420.39|66
1721901450000|2024-07-25 09:57:30|5421.24|5420.64|5421.24|5420.64|5421.49|5420.89|5421.24|5420.64|26
1721901460000|2024-07-25 09:57:40|5421.36|5420.76|5421.49|5420.89|5421.74|5421.14|5421.36|5420.76|45
1721901470000|2024-07-25 09:57:50|5421.24|5420.64|5420.99|5420.39|5421.36|5420.76|5420.99|5420.39|26
1721901480000|2024-07-25 09:58:00|5421.24|5420.64|5421.99|5421.39|5421.99|5421.39|5421.24|5420.64|48
1721901490000|2024-07-25 09:58:10|5421.74|5421.14|5421.49|5420.89|5421.86|5421.26|5421.49|5420.89|51
1721901500000|2024-07-25 09:58:20|5421.36|5420.76|5421.24|5420.64|5421.49|5420.89|5421.24|5420.64|47
1721901510000|2024-07-25 09:58:30|5421.11|5420.51|5421.74|5421.14|5421.74|5421.14|5420.99|5420.39|34
1721901520000|2024-07-25 09:58:40|5421.61|5421.01|5421.74|5421.14|5421.86|5421.26|5421.49|5420.89|31
1721901530000|2024-07-25 09:58:50|5421.49|5420.89|5421.49|5420.89|5421.49|5420.89|5421.24|5420.64|35
1721901540000|2024-07-25 09:59:00|5421.36|5420.76|5421.74|5421.14|5421.86|5421.26|5421.24|5420.64|27
1721901550000|2024-07-25 09:59:10|5421.49|5420.89|5421.49|5420.89|5421.49|5420.89|5421.49|5420.89|24
1721901560000|2024-07-25 09:59:20|5421.74|5421.14|5421.74|5421.14|5421.99|5421.39|5421.49|5420.89|24
1721901570000|2024-07-25 09:59:30|5421.86|5421.26|5421.74|5421.14|5421.86|5421.26|5421.74|5421.14|13
1721901580000|2024-07-25 09:59:40|5421.86|5421.26|5421.99|5421.39|5421.99|5421.39|5421.74|5421.14|64
1721901590000|2024-07-25 09:59:50|5422.11|5421.51|5422.74|5422.14|5422.74|5422.14|5421.99|5421.39|186
1721901600000|2024-07-25 10:00:00|5422.86|5422.26|5423.24|5422.64|5423.99|5423.39|5422.86|5422.26|199
1721901610000|2024-07-25 10:00:10|5423.74|5423.14|5423.99|5423.39|5424.24|5423.64|5423.49|5422.89|184
1721901620000|2024-07-25 10:00:20|5423.86|5423.26|5424.24|5423.64|5424.74|5424.14|5423.86|5423.26|120
1721901630000|2024-07-25 10:00:30|5424.36|5423.76|5424.74|5424.14|5424.74|5424.14|5424.24|5423.64|71
1721901640000|2024-07-25 10:00:40|5424.24|5423.64|5424.61|5424.01|5424.74|5424.14|5424.24|5423.64|74
1721901650000|2024-07-25 10:00:50|5424.49|5423.89|5423.74|5423.14|5425.11|5424.51|5423.74|5423.14|293
1721901660000|2024-07-25 10:01:00|5423.61|5423.01|5423.99|5423.39|5423.99|5423.39|5423.36|5422.76|93
1721901670000|2024-07-25 10:01:10|5423.86|5423.26|5424.24|5423.64|5424.24|5423.64|5423.74|5423.14|113
1721901680000|2024-07-25 10:01:20|5424.36|5423.76|5424.49|5423.89|5424.49|5423.89|5424.24|5423.64|44
1721901690000|2024-07-25 10:01:30|5424.36|5423.76|5422.74|5422.14|5424.36|5423.76|5422.74|5422.14|134
1721901700000|2024-07-25 10:01:40|5422.86|5422.26|5422.99|5422.39|5423.24|5422.64|5422.86|5422.26|37
1721901710000|2024-07-25 10:01:50|5422.86|5422.26|5422.74|5422.14|5422.86|5422.26|5422.49|5421.89|27
1721901720000|2024-07-25 10:02:00|5422.99|5422.39|5423.24|5422.64|5423.24|5422.64|5422.61|5422.01|94
1721901730000|2024-07-25 10:02:10|5422.74|5422.14|5422.99|5422.39|5422.99|5422.39|5422.74|5422.14|72
1721901740000|2024-07-25 10:02:20|5422.86|5422.26|5422.74|5422.14|5423.24|5422.64|5422.74|5422.14|80
1721901750000|2024-07-25 10:02:30|5422.49|5421.89|5422.49|5421.89|5422.99|5422.39|5422.49|5421.89|61
1721901760000|2024-07-25 10:02:40|5422.24|5421.64|5422.49|5421.89|5422.49|5421.89|5421.99|5421.39|69
1721901770000|2024-07-25 10:02:50|5422.36|5421.76|5422.74|5422.14|5422.99|5422.39|5422.24|5421.64|144
1721901780000|2024-07-25 10:03:00|5422.61|5422.01|5422.49|5421.89|5422.99|5422.39|5422.49|5421.89|35
1721901790000|2024-07-25 10:03:10|5422.36|5421.76|5421.99|5421.39|5422.36|5421.76|5421.99|5421.39|65
1721901800000|2024-07-25 10:03:20|5422.11|5421.51|5421.74|5421.14|5422.24|5421.64|5421.49|5420.89|54
1721901810000|2024-07-25 10:03:30|5421.49|5420.89|5421.74|5421.14|5421.74|5421.14|5421.24|5420.64|65
1721901820000|2024-07-25 10:03:40|5421.99|5421.39|5422.24|5421.64|5422.74|5422.14|5421.99|5421.39|66
1721901830000|2024-07-25 10:03:50|5422.49|5421.89|5422.24|5421.64|5422.49|5421.89|5421.99|5421.39|28
1721901840000|2024-07-25 10:04:00|5421.99|5421.39|5421.49|5420.89|5422.49|5421.89|5421.49|5420.89|86
1721901850000|2024-07-25 10:04:10|5421.74|5421.14|5420.99|5420.39|5421.74|5421.14|5420.99|5420.39|77
1721901860000|2024-07-25 10:04:20|5421.24|5420.64|5421.24|5420.64|5421.24|5420.64|5420.99|5420.39|108
1721901870000|2024-07-25 10:04:30|5420.99|5420.39|5420.99|5420.39|5421.24|5420.64|5420.99|5420.39|47
1721901880000|2024-07-25 10:04:40|5420.86|5420.26|5419.24|5418.64|5420.86|5420.26|5418.99|5418.39|643
1721901890000|2024-07-25 10:04:50|5419.36|5418.76|5419.74|5419.14|5419.99|5419.39|5419.36|5418.76|114
1721901900000|2024-07-25 10:05:00|5419.86|5419.26|5419.49|5418.89|5420.24|5419.64|5419.49|5418.89|90
1721901910000|2024-07-25 10:05:10|5419.36|5418.76|5420.24|5419.64|5420.24|5419.64|5419.24|5418.64|87
1721901920000|2024-07-25 10:05:20|5420.11|5419.51|5419.74|5419.14|5420.24|5419.64|5419.74|5419.14|61
1721901930000|2024-07-25 10:05:30|5419.86|5419.26|5420.74|5420.14|5420.74|5420.14|5419.74|5419.14|47
1721901940000|2024-07-25 10:05:40|5420.86|5420.26|5421.49|5420.89|5421.49|5420.89|5420.86|5420.26|42
1721901950000|2024-07-25 10:05:50|5421.61|5421.01|5421.24|5420.64|5421.99|5421.39|5420.99|5420.39|72
1721901960000|2024-07-25 10:06:00|5421.49|5420.89|5422.24|5421.64|5422.24|5421.64|5421.49|5420.89|86
1721901970000|2024-07-25 10:06:10|5422.36|5421.76|5422.24|5421.64|5422.49|5421.89|5421.99|5421.39|43
1721901980000|2024-07-25 10:06:20|5422.49|5421.89|5421.99|5421.39|5422.49|5421.89|5421.99|5421.39|31
1721901990000|2024-07-25 10:06:30|5421.74|5421.14|5421.61|5421.01|5421.74|5421.14|5421.49|5420.89|24
1721902000000|2024-07-25 10:06:40|5421.49|5420.89|5421.49|5420.89|5421.49|5420.89|5421.49|5420.89|0
1721902010000|2024-07-25 10:06:50|5421.61|5421.01|5421.49|5420.89|5422.24|5421.64|5421.49|5420.89|59
1721902020000|2024-07-25 10:07:00|5420.99|5420.39|5421.99|5421.39|5421.99|5421.39|5420.99|5420.39|36
1721902030000|2024-07-25 10:07:10|5422.24|5421.64|5422.74|5422.14|5422.74|5422.14|5422.24|5421.64|48
1721902040000|2024-07-25 10:07:20|5422.61|5422.01|5421.99|5421.39|5422.61|5422.01|5421.86|5421.26|22
1721902050000|2024-07-25 10:07:30|5422.11|5421.51|5421.99|5421.39|5422.11|5421.51|5421.74|5421.14|41
1721902060000|2024-07-25 10:07:40|5421.86|5421.26|5421.49|5420.89|5421.86|5421.26|5421.49|5420.89|21
1721902070000|2024-07-25 10:07:50|5421.61|5421.01|5421.74|5421.14|5422.11|5421.51|5421.49|5420.89|47
1721902080000|2024-07-25 10:08:00|5421.86|5421.26|5422.24|5421.64|5422.24|5421.64|5421.74|5421.14|27
1721902090000|2024-07-25 10:08:10|5422.11|5421.51|5421.11|5420.51|5422.11|5421.51|5421.11|5420.51|65
1721902100000|2024-07-25 10:08:20|5421.24|5420.64|5421.24|5420.64|5421.49|5420.89|5421.24|5420.64|33
1721902110000|2024-07-25 10:08:30|5421.36|5420.76|5420.74|5420.14|5421.49|5420.89|5420.74|5420.14|48
1721902120000|2024-07-25 10:08:40|5420.61|5420.01|5420.49|5419.89|5420.61|5420.01|5420.24|5419.64|46
1721902130000|2024-07-25 10:08:50|5420.36|5419.76|5420.24|5419.64|5420.36|5419.76|5419.86|5419.26|88
1721902140000|2024-07-25 10:09:00|5420.36|5419.76|5420.49|5419.89|5420.86|5420.26|5420.24|5419.64|44
1721902150000|2024-07-25 10:09:10|5420.61|5420.01|5420.49|5419.89|5420.74|5420.14|5420.49|5419.89|29
1721902160000|2024-07-25 10:09:20|5420.24|5419.64|5419.99|5419.39|5420.49|5419.89|5419.99|5419.39|54
1721902170000|2024-07-25 10:09:30|5419.74|5419.14|5419.74|5419.14|5419.99|5419.39|5419.49|5418.89|58
1721902180000|2024-07-25 10:09:40|5419.49|5418.89|5419.99|5419.39|5420.24|5419.64|5419.49|5418.89|25
1721902190000|2024-07-25 10:09:50|5419.86|5419.26|5419.49|5418.89|5419.99|5419.39|5419.49|5418.89|42
1721902200000|2024-07-25 10:10:00|5419.74|5419.14|5419.99|5419.39|5420.24|5419.64|5419.49|5418.89|99
1721902210000|2024-07-25 10:10:10|5419.74|5419.14|5419.49|5418.89|5419.86|5419.26|5419.49|5418.89|29
1721902220000|2024-07-25 10:10:20|5419.24|5418.64|5419.49|5418.89|5419.49|5418.89|5419.24|5418.64|65
1721902230000|2024-07-25 10:10:30|5419.36|5418.76|5419.24|5418.64|5419.49|5418.89|5418.99|5418.39|88
1721902240000|2024-07-25 10:10:40|5419.11|5418.51|5418.74|5418.14|5419.11|5418.51|5418.74|5418.14|152
1721902250000|2024-07-25 10:10:50|5418.86|5418.26|5417.74|5417.14|5418.86|5418.26|5417.74|5417.14|335
1721902260000|2024-07-25 10:11:00|5417.86|5417.26|5418.24|5417.64|5418.49|5417.89|5417.74|5417.14|60
1721902270000|2024-07-25 10:11:10|5418.11|5417.51|5417.74|5417.14|5418.11|5417.51|5417.74|5417.14|73
1721902280000|2024-07-25 10:11:20|5417.61|5417.01|5417.74|5417.14|5417.99|5417.39|5417.49|5416.89|87
1721902290000|2024-07-25 10:11:30|5417.86|5417.26|5417.61|5417.01|5417.99|5417.39|5417.49|5416.89|71
1721902300000|2024-07-25 10:11:40|5417.74|5417.14|5417.49|5416.89|5417.74|5417.14|5417.49|5416.89|45
1721902310000|2024-07-25 10:11:50|5417.74|5417.14|5417.49|5416.89|5417.74|5417.14|5417.49|5416.89|56
1721902320000|2024-07-25 10:12:00|5417.74|5417.14|5418.49|5417.89|5418.49|5417.89|5417.74|5417.14|137
1721902330000|2024-07-25 10:12:10|5418.74|5418.14|5418.49|5417.89|5418.74|5418.14|5418.24|5417.64|56
1721902340000|2024-07-25 10:12:20|5418.24|5417.64|5418.24|5417.64|5418.49|5417.89|5417.99|5417.39|56
1721902350000|2024-07-25 10:12:30|5418.49|5417.89|5418.24|5417.64|5418.49|5417.89|5417.99|5417.39|40
1721902360000|2024-07-25 10:12:40|5418.11|5417.51|5417.74|5417.14|5418.11|5417.51|5416.74|5416.14|310
1721902370000|2024-07-25 10:12:50|5417.99|5417.39|5417.99|5417.39|5417.99|5417.39|5417.74|5417.14|19
1721902380000|2024-07-25 10:13:00|5418.11|5417.51|5417.74|5417.14|5418.11|5417.51|5417.36|5416.76|121
1721902390000|2024-07-25 10:13:10|5417.61|5417.01|5417.74|5417.14|5417.74|5417.14|5417.49|5416.89|35
1721902400000|2024-07-25 10:13:20|5417.86|5417.26|5417.86|5417.26|5417.99|5417.39|5417.49|5416.89|65
1721902410000|2024-07-25 10:13:30|5417.99|5417.39|5417.24|5416.64|5417.99|5417.39|5417.24|5416.64|78
1721902420000|2024-07-25 10:13:40|5416.99|5416.39|5417.49|5416.89|5417.49|5416.89|5416.99|5416.39|174
1721902430000|2024-07-25 10:13:50|5417.36|5416.76|5417.49|5416.89|5417.49|5416.89|5417.24|5416.64|56
1721902440000|2024-07-25 10:14:00|5417.61|5417.01|5417.24|5416.64|5417.61|5417.01|5416.86|5416.26|147
1721902450000|2024-07-25 10:14:10|5416.99|5416.39|5416.24|5415.64|5417.24|5416.64|5415.99|5415.39|290
1721902460000|2024-07-25 10:14:20|5416.11|5415.51|5415.74|5415.14|5416.24|5415.64|5415.74|5415.14|119
1721902470000|2024-07-25 10:14:30|5415.99|5415.39|5416.24|5415.64|5416.24|5415.64|5415.99|5415.39|172
1721902480000|2024-07-25 10:14:40|5416.49|5415.89|5415.99|5415.39|5416.49|5415.89|5415.99|5415.39|75
1721902490000|2024-07-25 10:14:50|5415.74|5415.14|5415.74|5415.14|5415.74|5415.14|5415.49|5414.89|84
1721902500000|2024-07-25 10:15:00|5415.99|5415.39|5416.24|5415.64|5416.74|5416.14|5415.99|5415.39|158
1721902510000|2024-07-25 10:15:10|5415.99|5415.39|5416.49|5415.89|5416.49|5415.89|5415.99|5415.39|53
1721902520000|2024-07-25 10:15:20|5416.36|5415.76|5416.11|5415.51|5416.49|5415.89|5415.99|5415.39|54
1721902530000|2024-07-25 10:15:30|5415.99|5415.39|5415.86|5415.26|5416.24|5415.64|5415.74|5415.14|39
1721902540000|2024-07-25 10:15:40|5415.99|5415.39|5415.99|5415.39|5415.99|5415.39|5415.74|5415.14|18
1721902550000|2024-07-25 10:15:50|5415.86|5415.26|5415.74|5415.14|5415.99|5415.39|5415.74|5415.14|20
1721902560000|2024-07-25 10:16:00|5415.86|5415.26|5416.24|5415.64|5416.24|5415.64|5415.74|5415.14|73
1721902570000|2024-07-25 10:16:10|5415.99|5415.39|5416.11|5415.51|5416.24|5415.64|5415.99|5415.39|19
1721902580000|2024-07-25 10:16:20|5416.24|5415.64|5416.24|5415.64|5416.24|5415.64|5415.86|5415.26|69
1721902590000|2024-07-25 10:16:30|5416.11|5415.51|5416.11|5415.51|5416.24|5415.64|5415.99|5415.39|41
1721902600000|2024-07-25 10:16:40|5415.99|5415.39|5415.11|5414.51|5415.99|5415.39|5414.99|5414.39|255
1721902610000|2024-07-25 10:16:50|5414.99|5414.39|5414.61|5414.01|5414.99|5414.39|5414.49|5413.89|357
1721902620000|2024-07-25 10:17:00|5414.74|5414.14|5415.24|5414.64|5415.49|5414.89|5414.74|5414.14|76
1721902630000|2024-07-25 10:17:10|5414.99|5414.39|5414.74|5414.14|5415.24|5414.64|5414.74|5414.14|64
1721902640000|2024-07-25 10:17:20|5414.99|5414.39|5415.49|5414.89|5415.49|5414.89|5414.74|5414.14|87
1721902650000|2024-07-25 10:17:30|5415.36|5414.76|5415.99|5415.39|5415.99|5415.39|5415.24|5414.64|53
1721902660000|2024-07-25 10:17:40|5416.11|5415.51|5416.49|5415.89|5416.61|5416.01|5415.99|5415.39|34
1721902670000|2024-07-25 10:17:50|5416.61|5416.01|5417.49|5416.89|5417.49|5416.89|5416.61|5416.01|104
1721902680000|2024-07-25 10:18:00|5417.61|5417.01|5416.99|5416.39|5417.99|5417.39|5416.61|5416.01|121
1721902690000|2024-07-25 10:18:10|5417.11|5416.51|5416.49|5415.89|5417.11|5416.51|5416.36|5415.76|40
1721902700000|2024-07-25 10:18:20|5416.36|5415.76|5416.74|5416.14|5416.86|5416.26|5416.24|5415.64|57
1721902710000|2024-07-25 10:18:30|5416.86|5416.26|5416.74|5416.14|5416.99|5416.39|5416.74|5416.14|16
1721902720000|2024-07-25 10:18:40|5416.86|5416.26|5416.99|5416.39|5416.99|5416.39|5416.86|5416.26|25
1721902730000|2024-07-25 10:18:50|5416.74|5416.14|5416.99|5416.39|5416.99|5416.39|5416.74|5416.14|54
1721902740000|2024-07-25 10:19:00|5417.11|5416.51|5416.74|5416.14|5417.49|5416.89|5416.74|5416.14|58
1721902750000|2024-07-25 10:19:10|5416.99|5416.39|5416.49|5415.89|5416.99|5416.39|5416.49|5415.89|77
1721902760000|2024-07-25 10:19:20|5416.74|5416.14|5416.74|5416.14|5416.74|5416.14|5416.49|5415.89|42
1721902770000|2024-07-25 10:19:30|5416.86|5416.26|5416.74|5416.14|5416.86|5416.26|5416.74|5416.14|27
1721902780000|2024-07-25 10:19:40|5416.86|5416.26|5416.99|5416.39|5417.24|5416.64|5416.86|5416.26|18
1721902790000|2024-07-25 10:19:50|5416.74|5416.14|5416.74|5416.14|5416.86|5416.26|5416.49|5415.89|53
1721902800000|2024-07-25 10:20:00|5416.49|5415.89|5416.24|5415.64|5416.61|5416.01|5415.86|5415.26|131
1721902810000|2024-07-25 10:20:10|5416.36|5415.76|5416.11|5415.51|5416.49|5415.89|5415.99|5415.39|34
1721902820000|2024-07-25 10:20:20|5415.99|5415.39|5416.74|5416.14|5416.74|5416.14|5415.99|5415.39|55
1721902830000|2024-07-25 10:20:30|5416.99|5416.39|5417.74|5417.14|5417.74|5417.14|5416.99|5416.39|68
1721902840000|2024-07-25 10:20:40|5417.61|5417.01|5417.74|5417.14|5417.99|5417.39|5417.61|5417.01|44
1721902850000|2024-07-25 10:20:50|5417.86|5417.26|5417.99|5417.39|5417.99|5417.39|5417.49|5416.89|46
1721902860000|2024-07-25 10:21:00|5418.49|5417.89|5418.86|5418.26|5419.24|5418.64|5418.49|5417.89|195
1721902870000|2024-07-25 10:21:10|5418.74|5418.14|5419.74|5419.14|5419.74|5419.14|5418.74|5418.14|113
1721902880000|2024-07-25 10:21:20|5419.61|5419.01|5420.74|5420.14|5420.74|5420.14|5419.61|5419.01|111
1721902890000|2024-07-25 10:21:30|5420.49|5419.89|5420.99|5420.39|5420.99|5420.39|5420.11|5419.51|105
1721902900000|2024-07-25 10:21:40|5421.11|5420.51|5420.74|5420.14|5421.11|5420.51|5420.49|5419.89|60
1721902910000|2024-07-25 10:21:50|5420.86|5420.26|5421.99|5421.39|5422.24|5421.64|5420.86|5420.26|158
1721902920000|2024-07-25 10:22:00|5421.74|5421.14|5422.24|5421.64|5422.24|5421.64|5421.74|5421.14|63
1721902930000|2024-07-25 10:22:10|5422.11|5421.51|5423.24|5422.64|5423.24|5422.64|5421.99|5421.39|199
1721902940000|2024-07-25 10:22:20|5422.99|5422.39|5423.74|5423.14|5423.74|5423.14|5422.99|5422.39|134
1721902950000|2024-07-25 10:22:30|5423.49|5422.89|5422.99|5422.39|5423.49|5422.89|5422.61|5422.01|100
1721902960000|2024-07-25 10:22:40|5423.11|5422.51|5423.61|5423.01|5423.61|5423.01|5423.11|5422.51|74
1721902970000|2024-07-25 10:22:50|5423.49|5422.89|5423.99|5423.39|5424.24|5423.64|5423.49|5422.89|56
1721902980000|2024-07-25 10:23:00|5423.74|5423.14|5422.99|5422.39|5423.99|5423.39|5422.74|5422.14|276
1721902990000|2024-07-25 10:23:10|5422.74|5422.14|5422.24|5421.64|5422.99|5422.39|5422.24|5421.64|251
1721903000000|2024-07-25 10:23:20|5422.11|5421.51|5423.49|5422.89|5423.49|5422.89|5422.11|5421.51|140
1721903010000|2024-07-25 10:23:30|5423.74|5423.14|5423.49|5422.89|5423.99|5423.39|5423.24|5422.64|85
1721903020000|2024-07-25 10:23:40|5423.36|5422.76|5423.49|5422.89|5423.49|5422.89|5422.99|5422.39|79
1721903030000|2024-07-25 10:23:50|5423.36|5422.76|5422.74|5422.14|5423.49|5422.89|5422.74|5422.14|75
1721903040000|2024-07-25 10:24:00|5422.49|5421.89|5422.24|5421.64|5422.49|5421.89|5422.11|5421.51|108
1721903050000|2024-07-25 10:24:10|5421.99|5421.39|5422.11|5421.51|5422.11|5421.51|5421.74|5421.14|34
1721903060000|2024-07-25 10:24:20|5422.24|5421.64|5422.49|5421.89|5422.74|5422.14|5421.99|5421.39|58
1721903070000|2024-07-25 10:24:30|5422.36|5421.76|5422.24|5421.64|5422.74|5422.14|5422.24|5421.64|10
1721903080000|2024-07-25 10:24:40|5422.36|5421.76|5422.49|5421.89|5422.74|5422.14|5421.99|5421.39|58
1721903090000|2024-07-25 10:24:50|5422.61|5422.01|5422.74|5422.14|5422.74|5422.14|5422.49|5421.89|58
1721903100000|2024-07-25 10:25:00|5422.49|5421.89|5422.99|5422.39|5422.99|5422.39|5422.11|5421.51|112
1721903110000|2024-07-25 10:25:10|5423.11|5422.51|5422.74|5422.14|5423.36|5422.76|5422.74|5422.14|102
1721903120000|2024-07-25 10:25:20|5423.24|5422.64|5422.99|5422.39|5423.24|5422.64|5422.49|5421.89|193
1721903130000|2024-07-25 10:25:30|5423.24|5422.64|5423.24|5422.64|5423.49|5422.89|5423.24|5422.64|94
1721903140000|2024-07-25 10:25:40|5423.11|5422.51|5423.36|5422.76|5423.49|5422.89|5422.99|5422.39|51
1721903150000|2024-07-25 10:25:50|5423.24|5422.64|5423.24|5422.64|5423.24|5422.64|5423.11|5422.51|14
1721903160000|2024-07-25 10:26:00|5422.74|5422.14|5423.24|5422.64|5423.36|5422.76|5422.74|5422.14|32
1721903170000|2024-07-25 10:26:10|5423.11|5422.51|5422.24|5421.64|5423.11|5422.51|5422.24|5421.64|54
1721903180000|2024-07-25 10:26:20|5421.99|5421.39|5422.24|5421.64|5422.49|5421.89|5421.99|5421.39|120
1721903190000|2024-07-25 10:26:30|5422.49|5421.89|5422.24|5421.64|5422.74|5422.14|5422.11|5421.51|38
1721903200000|2024-07-25 10:26:40|5421.99|5421.39|5421.24|5420.64|5421.99|5421.39|5421.24|5420.64|41
1721903210000|2024-07-25 10:26:50|5421.36|5420.76|5420.74|5420.14|5421.49|5420.89|5420.49|5419.89|56
1721903220000|2024-07-25 10:27:00|5420.49|5419.89|5419.49|5418.89|5420.49|5419.89|5419.49|5418.89|86
1721903230000|2024-07-25 10:27:10|5419.61|5419.01|5419.49|5418.89|5419.99|5419.39|5418.99|5418.39|71
1721903240000|2024-07-25 10:27:20|5419.61|5419.01|5419.99|5419.39|5419.99|5419.39|5419.49|5418.89|39
1721903250000|2024-07-25 10:27:30|5419.74|5419.14|5418.74|5418.14|5419.99|5419.39|5418.74|5418.14|140
1721903260000|2024-07-25 10:27:40|5418.86|5418.26|5418.49|5417.89|5418.99|5418.39|5418.49|5417.89|56
1721903270000|2024-07-25 10:27:50|5418.24|5417.64|5417.49|5416.89|5418.24|5417.64|5417.49|5416.89|144
1721903280000|2024-07-25 10:28:00|5417.36|5416.76|5416.99|5416.39|5417.99|5417.39|5416.99|5416.39|124
1721903290000|2024-07-25 10:28:10|5417.49|5416.89|5418.24|5417.64|5418.24|5417.64|5417.49|5416.89|81
1721903300000|2024-07-25 10:28:20|5418.11|5417.51|5417.99|5417.39|5418.24|5417.64|5417.74|5417.14|19
1721903310000|2024-07-25 10:28:30|5417.86|5417.26|5417.99|5417.39|5418.11|5417.51|5417.74|5417.14|27
1721903320000|2024-07-25 10:28:40|5417.74|5417.14|5417.49|5416.89|5417.74|5417.14|5417.11|5416.51|102
1721903330000|2024-07-25 10:28:50|5417.99|5417.39|5417.99|5417.39|5418.74|5418.14|5417.99|5417.39|132
1721903340000|2024-07-25 10:29:00|5418.11|5417.51|5418.36|5417.76|5418.49|5417.89|5417.74|5417.14|58
1721903350000|2024-07-25 10:29:10|5418.24|5417.64|5418.49|5417.89|5418.49|5417.89|5417.99|5417.39|39
1721903360000|2024-07-25 10:29:20|5418.74|5418.14|5418.49|5417.89|5418.86|5418.26|5418.24|5417.64|43
1721903370000|2024-07-25 10:29:30|5418.24|5417.64|5416.99|5416.39|5418.36|5417.76|5416.74|5416.14|92
1721903380000|2024-07-25 10:29:40|5416.86|5416.26|5416.24|5415.64|5416.99|5416.39|5415.99|5415.39|78
1721903390000|2024-07-25 10:29:50|5415.99|5415.39|5415.49|5414.89|5416.24|5415.64|5415.49|5414.89|156
1721903400000|2024-07-25 10:30:00|5415.61|5415.01|5416.24|5415.64|5416.36|5415.76|5415.61|5415.01|99
1721903410000|2024-07-25 10:30:10|5416.11|5415.51|5415.74|5415.14|5416.24|5415.64|5415.74|5415.14|103
1721903420000|2024-07-25 10:30:20|5415.49|5414.89|5415.74|5415.14|5415.99|5415.39|5415.49|5414.89|66
1721903430000|2024-07-25 10:30:30|5415.86|5415.26|5415.99|5415.39|5416.36|5415.76|5415.86|5415.26|106
1721903440000|2024-07-25 10:30:40|5415.74|5415.14|5415.49|5414.89|5415.99|5415.39|5415.49|5414.89|56
1721903450000|2024-07-25 10:30:50|5415.99|5415.39|5416.36|5415.76|5416.49|5415.89|5415.74|5415.14|190
1721903460000|2024-07-25 10:31:00|5416.49|5415.89|5416.24|5415.64|5416.49|5415.89|5415.99|5415.39|25
1721903470000|2024-07-25 10:31:10|5415.99|5415.39|5415.74|5415.14|5416.11|5415.51|5415.74|5415.14|32
1721903480000|2024-07-25 10:31:20|5415.61|5415.01|5415.99|5415.39|5415.99|5415.39|5415.49|5414.89|44
1721903490000|2024-07-25 10:31:30|5415.86|5415.26|5416.24|5415.64|5416.24|5415.64|5415.74|5415.14|26
1721903500000|2024-07-25 10:31:40|5416.99|5416.39|5417.49|5416.89|5417.49|5416.89|5416.99|5416.39|107
1721903510000|2024-07-25 10:31:50|5417.36|5416.76|5417.24|5416.64|5417.49|5416.89|5416.74|5416.14|96
1721903520000|2024-07-25 10:32:00|5417.74|5417.14|5418.74|5418.14|5418.99|5418.39|5417.49|5416.89|171
1721903530000|2024-07-25 10:32:10|5418.49|5417.89|5419.24|5418.64|5419.24|5418.64|5418.24|5417.64|132
1721903540000|2024-07-25 10:32:20|5419.11|5418.51|5418.86|5418.26|5419.74|5419.14|5418.86|5418.26|120
1721903550000|2024-07-25 10:32:30|5418.74|5418.14|5418.49|5417.89|5418.74|5418.14|5418.24|5417.64|113
1721903560000|2024-07-25 10:32:40|5418.61|5418.01|5418.74|5418.14|5419.24|5418.64|5418.49|5417.89|34
1721903570000|2024-07-25 10:32:50|5418.49|5417.89|5418.74|5418.14|5419.24|5418.64|5418.49|5417.89|130
1721903580000|2024-07-25 10:33:00|5418.86|5418.26|5419.74|5419.14|5419.99|5419.39|5418.86|5418.26|129
1721903590000|2024-07-25 10:33:10|5419.86|5419.26|5420.99|5420.39|5420.99|5420.39|5419.74|5419.14|95
1721903600000|2024-07-25 10:33:20|5421.11|5420.51|5421.24|5420.64|5421.74|5421.14|5420.99|5420.39|83
1721903610000|2024-07-25 10:33:30|5421.49|5420.89|5421.11|5420.51|5421.74|5421.14|5421.11|5420.51|94
1721903620000|2024-07-25 10:33:40|5420.99|5420.39|5421.49|5420.89|5421.49|5420.89|5420.99|5420.39|21
1721903630000|2024-07-25 10:33:50|5421.74|5421.14|5422.49|5421.89|5422.49|5421.89|5421.61|5421.01|105
1721903640000|2024-07-25 10:34:00|5422.61|5422.01|5422.74|5422.14|5422.99|5422.39|5422.49|5421.89|114
1721903650000|2024-07-25 10:34:10|5422.86|5422.26|5421.74|5421.14|5422.99|5422.39|5421.74|5421.14|106
1721903660000|2024-07-25 10:34:20|5421.61|5421.01|5421.49|5420.89|5421.74|5421.14|5421.24|5420.64|69
1721903670000|2024-07-25 10:34:30|5421.36|5420.76|5421.24|5420.64|5421.49|5420.89|5420.99|5420.39|42
1721903680000|2024-07-25 10:34:40|5420.99|5420.39|5420.99|5420.39|5421.24|5420.64|5420.74|5420.14|69
1721903690000|2024-07-25 10:34:50|5420.74|5420.14|5421.24|5420.64|5421.24|5420.64|5420.74|5420.14|52
1721903700000|2024-07-25 10:35:00|5421.11|5420.51|5420.99|5420.39|5421.11|5420.51|5419.99|5419.39|158
1721903710000|2024-07-25 10:35:10|5421.11|5420.51|5421.49|5420.89|5422.24|5421.64|5421.11|5420.51|86
1721903720000|2024-07-25 10:35:20|5421.36|5420.76|5421.49|5420.89|5421.74|5421.14|5421.36|5420.76|56
1721903730000|2024-07-25 10:35:30|5421.36|5420.76|5421.36|5420.76|5421.49|5420.89|5421.24|5420.64|56
1721903740000|2024-07-25 10:35:40|5421.49|5420.89|5421.24|5420.64|5422.24|5421.64|5421.24|5420.64|70
1721903750000|2024-07-25 10:35:50|5420.99|5420.39|5420.99|5420.39|5420.99|5420.39|5420.74|5420.14|47
1721903760000|2024-07-25 10:36:00|5421.11|5420.51|5421.24|5420.64|5421.36|5420.76|5420.99|5420.39|120
1721903770000|2024-07-25 10:36:10|5421.36|5420.76|5421.24|5420.64|5421.74|5421.14|5421.24|5420.64|60
1721903780000|2024-07-25 10:36:20|5421.36|5420.76|5420.99|5420.39|5421.36|5420.76|5420.99|5420.39|77
1721903790000|2024-07-25 10:36:30|5420.86|5420.26|5419.99|5419.39|5420.86|5420.26|5419.99|5419.39|59
1721903800000|2024-07-25 10:36:40|5419.86|5419.26|5418.74|5418.14|5419.86|5419.26|5418.74|5418.14|169
1721903810000|2024-07-25 10:36:50|5418.49|5417.89|5417.74|5417.14|5418.99|5418.39|5417.74|5417.14|84
1721903820000|2024-07-25 10:37:00|5417.99|5417.39|5417.99|5417.39|5417.99|5417.39|5417.24|5416.64|98
1721903830000|2024-07-25 10:37:10|5417.74|5417.14|5417.49|5416.89|5417.74|5417.14|5417.24|5416.64|58
1721903840000|2024-07-25 10:37:20|5417.36|5416.76|5416.99|5416.39|5417.49|5416.89|5416.99|5416.39|41
1721903850000|2024-07-25 10:37:30|5416.86|5416.26|5416.99|5416.39|5417.24|5416.64|5416.86|5416.26|57
1721903860000|2024-07-25 10:37:40|5417.11|5416.51|5417.49|5416.89|5417.49|5416.89|5416.99|5416.39|93
1721903870000|2024-07-25 10:37:50|5417.36|5416.76|5416.99|5416.39|5417.36|5416.76|5416.99|5416.39|66
1721903880000|2024-07-25 10:38:00|5416.74|5416.14|5416.24|5415.64|5416.99|5416.39|5416.24|5415.64|120
1721903890000|2024-07-25 10:38:10|5416.36|5415.76|5415.99|5415.39|5416.36|5415.76|5415.49|5414.89|184
1721903900000|2024-07-25 10:38:20|5415.86|5415.26|5415.99|5415.39|5416.24|5415.64|5415.74|5415.14|94
1721903910000|2024-07-25 10:38:30|5415.86|5415.26|5415.99|5415.39|5416.24|5415.64|5415.49|5414.89|85
1721903920000|2024-07-25 10:38:40|5416.24|5415.64|5416.49|5415.89|5416.49|5415.89|5415.86|5415.26|43
1721903930000|2024-07-25 10:38:50|5416.36|5415.76|5415.61|5415.01|5416.49|5415.89|5415.61|5415.01|51
1721903940000|2024-07-25 10:39:00|5415.74|5415.14|5416.11|5415.51|5416.24|5415.64|5415.74|5415.14|42
1721903950000|2024-07-25 10:39:10|5416.24|5415.64|5416.24|5415.64|5416.74|5416.14|5416.24|5415.64|22
1721903960000|2024-07-25 10:39:20|5416.36|5415.76|5416.24|5415.64|5416.49|5415.89|5415.99|5415.39|33
1721903970000|2024-07-25 10:39:30|5416.36|5415.76|5416.74|5416.14|5416.99|5416.39|5416.36|5415.76|46
1721903980000|2024-07-25 10:39:40|5416.61|5416.01|5416.24|5415.64|5416.74|5416.14|5416.24|5415.64|39
1721903990000|2024-07-25 10:39:50|5415.99|5415.39|5416.49|5415.89|5416.74|5416.14|5415.99|5415.39|145
1721904000000|2024-07-25 10:40:00|5416.61|5416.01|5416.74|5416.14|5416.86|5416.26|5416.61|5416.01|43
1721904010000|2024-07-25 10:40:10|5416.99|5416.39|5417.49|5416.89|5417.99|5417.39|5416.99|5416.39|124
1721904020000|2024-07-25 10:40:20|5417.36|5416.76|5416.99|5416.39|5417.36|5416.76|5416.74|5416.14|37
1721904030000|2024-07-25 10:40:30|5416.86|5416.26|5417.24|5416.64|5417.24|5416.64|5416.74|5416.14|37
1721904040000|2024-07-25 10:40:40|5417.11|5416.51|5416.74|5416.14|5417.11|5416.51|5416.49|5415.89|33
1721904050000|2024-07-25 10:40:50|5416.49|5415.89|5416.99|5416.39|5416.99|5416.39|5416.49|5415.89|136
1721904060000|2024-07-25 10:41:00|5416.74|5416.14|5416.74|5416.14|5416.99|5416.39|5416.49|5415.89|66
1721904070000|2024-07-25 10:41:10|5416.61|5416.01|5415.61|5415.01|5416.74|5416.14|5415.49|5414.89|185
1721904080000|2024-07-25 10:41:20|5415.49|5414.89|5414.99|5414.39|5415.49|5414.89|5414.86|5414.26|125
1721904090000|2024-07-25 10:41:30|5415.11|5414.51|5415.24|5414.64|5415.24|5414.64|5414.99|5414.39|62
1721904100000|2024-07-25 10:41:40|5414.99|5414.39|5415.24|5414.64|5415.24|5414.64|5414.86|5414.26|35
1721904110000|2024-07-25 10:41:50|5415.11|5414.51|5415.86|5415.26|5416.24|5415.64|5414.99|5414.39|89
1721904120000|2024-07-25 10:42:00|5415.99|5415.39|5416.49|5415.89|5416.49|5415.89|5415.99|5415.39|52
1721904130000|2024-07-25 10:42:10|5416.74|5416.14|5416.49|5415.89|5416.74|5416.14|5416.24|5415.64|45
1721904140000|2024-07-25 10:42:20|5416.24|5415.64|5416.24|5415.64|5416.49|5415.89|5415.99|5415.39|100
1721904150000|2024-07-25 10:42:30|5415.99|5415.39|5415.74|5415.14|5415.99|5415.39|5415.24|5414.64|44
1721904160000|2024-07-25 10:42:40|5415.99|5415.39|5416.24|5415.64|5416.24|5415.64|5415.99|5415.39|24
1721904170000|2024-07-25 10:42:50|5416.49|5415.89|5416.49|5415.89|5416.86|5416.26|5416.24|5415.64|67
1721904180000|2024-07-25 10:43:00|5416.61|5416.01|5415.36|5414.76|5416.74|5416.14|5415.36|5414.76|78
1721904190000|2024-07-25 10:43:10|5415.24|5414.64|5415.74|5415.14|5415.74|5415.14|5415.24|5414.64|34
1721904200000|2024-07-25 10:43:20|5415.99|5415.39|5415.36|5414.76|5415.99|5415.39|5415.36|5414.76|60
1721904210000|2024-07-25 10:43:30|5415.24|5414.64|5415.24|5414.64|5415.49|5414.89|5414.99|5414.39|73
1721904220000|2024-07-25 10:43:40|5415.49|5414.89|5415.49|5414.89|5415.74|5415.14|5415.36|5414.76|35
1721904230000|2024-07-25 10:43:50|5415.36|5414.76|5415.49|5414.89|5415.74|5415.14|5415.36|5414.76|20
1721904240000|2024-07-25 10:44:00|5415.74|5415.14|5415.74|5415.14|5415.99|5415.39|5415.74|5415.14|38
1721904250000|2024-07-25 10:44:10|5415.86|5415.26|5415.99|5415.39|5415.99|5415.39|5415.74|5415.14|49
1721904260000|2024-07-25 10:44:20|5415.86|5415.26|5415.74|5415.14|5416.24|5415.64|5415.49|5414.89|106
1721904270000|2024-07-25 10:44:30|5415.86|5415.26|5415.74|5415.14|5415.99|5415.39|5415.74|5415.14|19
1721904280000|2024-07-25 10:44:40|5415.49|5414.89|5415.24|5414.64|5415.49|5414.89|5415.24|5414.64|34
1721904290000|2024-07-25 10:44:50|5415.11|5414.51|5415.24|5414.64|5415.24|5414.64|5414.99|5414.39|17
1721904300000|2024-07-25 10:45:00|5415.11|5414.51|5415.74|5415.14|5415.74|5415.14|5415.11|5414.51|65
1721904310000|2024-07-25 10:45:10|5415.99|5415.39|5415.74|5415.14|5416.24|5415.64|5415.74|5415.14|39
1721904320000|2024-07-25 10:45:20|5415.61|5415.01|5416.74|5416.14|5416.99|5416.39|5415.49|5414.89|217
1721904330000|2024-07-25 10:45:30|5416.61|5416.01|5416.49|5415.89|5416.74|5416.14|5416.49|5415.89|52
1721904340000|2024-07-25 10:45:40|5416.36|5415.76|5417.24|5416.64|5417.49|5416.89|5416.36|5415.76|110
1721904350000|2024-07-25 10:45:50|5417.49|5416.89|5418.99|5418.39|5418.99|5418.39|5417.49|5416.89|150
1721904360000|2024-07-25 10:46:00|5418.74|5418.14|5418.74|5418.14|5419.49|5418.89|5418.74|5418.14|149
1721904370000|2024-07-25 10:46:10|5418.99|5418.39|5419.49|5418.89|5419.49|5418.89|5418.36|5417.76|233
1721904380000|2024-07-25 10:46:20|5419.24|5418.64|5420.24|5419.64|5420.24|5419.64|5419.24|5418.64|78
1721904390000|2024-07-25 10:46:30|5420.11|5419.51|5419.99|5419.39|5420.11|5419.51|5419.49|5418.89|57
1721904400000|2024-07-25 10:46:40|5420.11|5419.51|5420.74|5420.14|5420.74|5420.14|5420.11|5419.51|65
1721904410000|2024-07-25 10:46:50|5420.86|5420.26|5419.49|5418.89|5420.99|5420.39|5419.24|5418.64|140
1721904420000|2024-07-25 10:47:00|5419.36|5418.76|5418.86|5418.26|5419.49|5418.89|5418.61|5418.01|89
1721904430000|2024-07-25 10:47:10|5418.74|5418.14|5417.74|5417.14|5418.99|5418.39|5417.74|5417.14|102
1721904440000|2024-07-25 10:47:20|5417.99|5417.39|5418.74|5418.14|5418.99|5418.39|5417.74|5417.14|233
1721904450000|2024-07-25 10:47:30|5418.86|5418.26|5418.74|5418.14|5418.99|5418.39|5418.49|5417.89|51
1721904460000|2024-07-25 10:47:40|5418.49|5417.89|5418.49|5417.89|5418.99|5418.39|5418.49|5417.89|43
1721904470000|2024-07-25 10:47:50|5418.36|5417.76|5418.36|5417.76|5418.74|5418.14|5418.24|5417.64|18
1721904480000|2024-07-25 10:48:00|5418.24|5417.64|5417.24|5416.64|5418.24|5417.64|5417.24|5416.64|126
1721904490000|2024-07-25 10:48:10|5417.49|5416.89|5417.49|5416.89|5418.24|5417.64|5417.49|5416.89|119
1721904500000|2024-07-25 10:48:20|5417.24|5416.64|5416.74|5416.14|5417.24|5416.64|5416.74|5416.14|71
1721904510000|2024-07-25 10:48:30|5416.61|5416.01|5416.49|5415.89|5416.74|5416.14|5416.36|5415.76|87
1721904520000|2024-07-25 10:48:40|5416.74|5416.14|5416.99|5416.39|5416.99|5416.39|5416.61|5416.01|38
1721904530000|2024-07-25 10:48:50|5416.86|5416.26|5416.99|5416.39|5417.24|5416.64|5416.61|5416.01|42
1721904540000|2024-07-25 10:49:00|5417.11|5416.51|5417.49|5416.89|5417.99|5417.39|5417.11|5416.51|71
1721904550000|2024-07-25 10:49:10|5417.74|5417.14|5417.49|5416.89|5417.99|5417.39|5417.49|5416.89|48
1721904560000|2024-07-25 10:49:20|5417.61|5417.01|5417.49|5416.89|5417.74|5417.14|5417.49|5416.89|23
1721904570000|2024-07-25 10:49:30|5416.99|5416.39|5416.99|5416.39|5417.24|5416.64|5416.74|5416.14|30
1721904580000|2024-07-25 10:49:40|5417.24|5416.64|5417.24|5416.64|5417.49|5416.89|5417.24|5416.64|38
1721904590000|2024-07-25 10:49:50|5416.99|5416.39|5417.24|5416.64|5417.86|5417.26|5416.99|5416.39|52
1721904600000|2024-07-25 10:50:00|5417.36|5416.76|5417.74|5417.14|5417.74|5417.14|5417.24|5416.64|71
1721904610000|2024-07-25 10:50:10|5417.61|5417.01|5417.99|5417.39|5417.99|5417.39|5417.49|5416.89|25
1721904620000|2024-07-25 10:50:20|5418.11|5417.51|5417.99|5417.39|5418.24|5417.64|5417.74|5417.14|33
1721904630000|2024-07-25 10:50:30|5417.86|5417.26|5418.24|5417.64|5418.86|5418.26|5417.74|5417.14|83
1721904640000|2024-07-25 10:50:40|5418.49|5417.89|5418.24|5417.64|5418.86|5418.26|5418.24|5417.64|20
1721904650000|2024-07-25 10:50:50|5418.11|5417.51|5418.24|5417.64|5418.36|5417.76|5417.99|5417.39|26
1721904660000|2024-07-25 10:51:00|5417.99|5417.39|5417.49|5416.89|5418.24|5417.64|5417.24|5416.64|54
1721904670000|2024-07-25 10:51:10|5417.24|5416.64|5417.49|5416.89|5417.74|5417.14|5416.86|5416.26|29
1721904680000|2024-07-25 10:51:20|5417.61|5417.01|5417.61|5417.01|5417.74|5417.14|5417.49|5416.89|58
1721904690000|2024-07-25 10:51:30|5417.74|5417.14|5417.99|5417.39|5417.99|5417.39|5417.49|5416.89|24
1721904700000|2024-07-25 10:51:40|5417.86|5417.26|5417.99|5417.39|5418.24|5417.64|5417.86|5417.26|34
1721904710000|2024-07-25 10:51:50|5418.11|5417.51|5419.74|5419.14|5419.74|5419.14|5418.11|5417.51|109
1721904720000|2024-07-25 10:52:00|5419.99|5419.39|5419.99|5419.39|5419.99|5419.39|5419.49|5418.89|41
1721904730000|2024-07-25 10:52:10|5419.74|5419.14|5419.99|5419.39|5419.99|5419.39|5419.74|5419.14|33
1721904740000|2024-07-25 10:52:20|5420.11|5419.51|5420.24|5419.64|5420.24|5419.64|5419.86|5419.26|55
1721904750000|2024-07-25 10:52:30|5420.49|5419.89|5420.74|5420.14|5420.74|5420.14|5420.24|5419.64|57
1721904760000|2024-07-25 10:52:40|5420.61|5420.01|5420.24|5419.64|5420.61|5420.01|5419.99|5419.39|40
1721904770000|2024-07-25 10:52:50|5420.36|5419.76|5419.99|5419.39|5420.49|5419.89|5419.99|5419.39|23
1721904780000|2024-07-25 10:53:00|5419.74|5419.14|5419.24|5418.64|5419.99|5419.39|5418.86|5418.26|57
1721904790000|2024-07-25 10:53:10|5419.49|5418.89|5419.74|5419.14|5419.74|5419.14|5419.36|5418.76|30
1721904800000|2024-07-25 10:53:20|5419.61|5419.01|5419.74|5419.14|5419.99|5419.39|5419.61|5419.01|38
1721904810000|2024-07-25 10:53:30|5419.49|5418.89|5419.86|5419.26|5419.99|5419.39|5419.49|5418.89|75
1721904820000|2024-07-25 10:53:40|5419.99|5419.39|5420.36|5419.76|5420.36|5419.76|5419.86|5419.26|17
1721904830000|2024-07-25 10:53:50|5420.24|5419.64|5419.74|5419.14|5420.24|5419.64|5419.74|5419.14|10
1721904840000|2024-07-25 10:54:00|5419.86|5419.26|5420.24|5419.64|5420.49|5419.89|5419.74|5419.14|55
1721904850000|2024-07-25 10:54:10|5420.11|5419.51|5420.24|5419.64|5420.24|5419.64|5419.99|5419.39|21
1721904860000|2024-07-25 10:54:20|5420.36|5419.76|5420.49|5419.89|5420.49|5419.89|5419.99|5419.39|26
1721904870000|2024-07-25 10:54:30|5420.36|5419.76|5420.24|5419.64|5420.49|5419.89|5420.24|5419.64|22
1721904880000|2024-07-25 10:54:40|5420.36|5419.76|5420.36|5419.76|5420.49|5419.89|5419.99|5419.39|95
1721904890000|2024-07-25 10:54:50|5420.49|5419.89|5420.74|5420.14|5420.74|5420.14|5420.36|5419.76|27
1721904900000|2024-07-25 10:55:00|5420.61|5420.01|5421.24|5420.64|5421.99|5421.39|5420.49|5419.89|133
1721904910000|2024-07-25 10:55:10|5421.36|5420.76|5421.99|5421.39|5421.99|5421.39|5421.36|5420.76|32
1721904920000|2024-07-25 10:55:20|5422.11|5421.51|5423.36|5422.76|5423.49|5422.89|5422.11|5421.51|145
1721904930000|2024-07-25 10:55:30|5423.24|5422.64|5422.99|5422.39|5423.49|5422.89|5422.74|5422.14|113
1721904940000|2024-07-25 10:55:40|5423.11|5422.51|5423.99|5423.39|5423.99|5423.39|5422.99|5422.39|68
1721904950000|2024-07-25 10:55:50|5424.11|5423.51|5423.74|5423.14|5424.24|5423.64|5423.24|5422.64|158
1721904960000|2024-07-25 10:56:00|5423.61|5423.01|5424.74|5424.14|5424.74|5424.14|5423.11|5422.51|192
1721904970000|2024-07-25 10:56:10|5424.49|5423.89|5423.99|5423.39|5424.49|5423.89|5423.49|5422.89|82
1721904980000|2024-07-25 10:56:20|5423.74|5423.14|5424.24|5423.64|5424.74|5424.14|5423.61|5423.01|265
1721904990000|2024-07-25 10:56:30|5424.36|5423.76|5424.49|5423.89|5424.61|5424.01|5423.99|5423.39|211
1721905000000|2024-07-25 10:56:40|5424.36|5423.76|5424.24|5423.64|5424.49|5423.89|5423.99|5423.39|88
1721905010000|2024-07-25 10:56:50|5424.36|5423.76|5425.24|5424.64|5425.36|5424.76|5424.36|5423.76|346
1721905020000|2024-07-25 10:57:00|5424.99|5424.39|5424.49|5423.89|5425.11|5424.51|5424.49|5423.89|151
1721905030000|2024-07-25 10:57:10|5424.74|5424.14|5423.99|5423.39|5424.74|5424.14|5423.99|5423.39|122
1721905040000|2024-07-25 10:57:20|5424.74|5424.14|5424.74|5424.14|5424.99|5424.39|5424.49|5423.89|214
1721905050000|2024-07-25 10:57:30|5424.49|5423.89|5424.49|5423.89|5424.49|5423.89|5424.24|5423.64|56
1721905060000|2024-07-25 10:57:40|5424.86|5424.26|5424.74|5424.14|5425.24|5424.64|5424.74|5424.14|93
1721905070000|2024-07-25 10:57:50|5424.24|5423.64|5424.49|5423.89|5424.49|5423.89|5424.24|5423.64|38
1721905080000|2024-07-25 10:58:00|5424.24|5423.64|5424.24|5423.64|5424.24|5423.64|5423.74|5423.14|80
1721905090000|2024-07-25 10:58:10|5424.36|5423.76|5424.24|5423.64|5424.49|5423.89|5424.24|5423.64|38
1721905100000|2024-07-25 10:58:20|5424.36|5423.76|5423.24|5422.64|5424.74|5424.14|5423.24|5422.64|369
1721905110000|2024-07-25 10:58:30|5422.99|5422.39|5423.74|5423.14|5423.99|5423.39|5422.99|5422.39|106
1721905120000|2024-07-25 10:58:40|5423.86|5423.26|5423.74|5423.14|5423.99|5423.39|5423.74|5423.14|38
1721905130000|2024-07-25 10:58:50|5423.86|5423.26|5422.99|5422.39|5423.86|5423.26|5422.99|5422.39|46
1721905140000|2024-07-25 10:59:00|5423.24|5422.64|5422.99|5422.39|5423.49|5422.89|5422.99|5422.39|72
1721905150000|2024-07-25 10:59:10|5422.86|5422.26|5423.49|5422.89|5423.49|5422.89|5422.61|5422.01|123
1721905160000|2024-07-25 10:59:20|5423.24|5422.64|5423.49|5422.89|5423.74|5423.14|5423.24|5422.64|81
1721905170000|2024-07-25 10:59:30|5423.61|5423.01|5423.74|5423.14|5423.99|5423.39|5423.24|5422.64|105
1721905180000|2024-07-25 10:59:40|5423.49|5422.89|5423.99|5423.39|5423.99|5423.39|5423.24|5422.64|144
1721905190000|2024-07-25 10:59:50|5424.11|5423.51|5423.24|5422.64|5424.11|5423.51|5423.24|5422.64|82
1721905200000|2024-07-25 11:00:00|5424.11|5423.51|5424.49|5423.89|5424.74|5424.14|5423.74|5423.14|650
1721905210000|2024-07-25 11:00:10|5424.24|5423.64|5424.99|5424.39|5424.99|5424.39|5424.24|5423.64|183
1721905220000|2024-07-25 11:00:20|5424.74|5424.14|5424.74|5424.14|5424.74|5424.14|5424.24|5423.64|190
1721905230000|2024-07-25 11:00:30|5424.99|5424.39|5424.74|5424.14|5424.99|5424.39|5424.61|5424.01|115
1721905240000|2024-07-25 11:00:40|5424.49|5423.89|5424.99|5424.39|5424.99|5424.39|5424.49|5423.89|95
1721905250000|2024-07-25 11:00:50|5424.86|5424.26|5425.24|5424.64|5425.24|5424.64|5424.74|5424.14|98
1721905260000|2024-07-25 11:01:00|5424.99|5424.39|5424.74|5424.14|5425.11|5424.51|5424.24|5423.64|152
1721905270000|2024-07-25 11:01:10|5424.49|5423.89|5424.99|5424.39|5425.24|5424.64|5424.49|5423.89|45
1721905280000|2024-07-25 11:01:20|5425.11|5424.51|5424.74|5424.14|5425.24|5424.64|5424.74|5424.14|40
1721905290000|2024-07-25 11:01:30|5424.99|5424.39|5424.74|5424.14|5425.11|5424.51|5424.74|5424.14|83
1721905300000|2024-07-25 11:01:40|5424.49|5423.89|5424.61|5424.01|5424.99|5424.39|5424.49|5423.89|54
1721905310000|2024-07-25 11:01:50|5424.49|5423.89|5423.99|5423.39|5424.49|5423.89|5423.86|5423.26|105
1721905320000|2024-07-25 11:02:00|5424.49|5423.89|5423.99|5423.39|5424.49|5423.89|5423.74|5423.14|84
1721905330000|2024-07-25 11:02:10|5423.86|5423.26|5423.99|5423.39|5424.49|5423.89|5423.74|5423.14|62
1721905340000|2024-07-25 11:02:20|5424.24|5423.64|5424.36|5423.76|5424.49|5423.89|5423.99|5423.39|35
1721905350000|2024-07-25 11:02:30|5424.49|5423.89|5424.74|5424.14|5424.74|5424.14|5424.24|5423.64|56
1721905360000|2024-07-25 11:02:40|5424.61|5424.01|5424.49|5423.89|5424.74|5424.14|5424.24|5423.64|44
1721905370000|2024-07-25 11:02:50|5424.36|5423.76|5424.24|5423.64|5424.49|5423.89|5423.86|5423.26|35
1721905380000|2024-07-25 11:03:00|5424.11|5423.51|5424.99|5424.39|5424.99|5424.39|5424.11|5423.51|132
1721905390000|2024-07-25 11:03:10|5425.11|5424.51|5425.49|5424.89|5425.49|5424.89|5424.74|5424.14|175
1721905400000|2024-07-25 11:03:20|5425.36|5424.76|5425.24|5424.64|5425.49|5424.89|5425.24|5424.64|61
1721905410000|2024-07-25 11:03:30|5425.36|5424.76|5424.99|5424.39|5425.49|5424.89|5424.99|5424.39|62
1721905420000|2024-07-25 11:03:40|5425.11|5424.51|5424.61|5424.01|5425.24|5424.64|5424.61|5424.01|59
1721905430000|2024-07-25 11:03:50|5424.49|5423.89|5425.24|5424.64|5425.24|5424.64|5424.49|5423.89|81
1721905440000|2024-07-25 11:04:00|5425.11|5424.51|5424.86|5424.26|5425.11|5424.51|5424.74|5424.14|147
1721905450000|2024-07-25 11:04:10|5424.99|5424.39|5425.49|5424.89|5425.49|5424.89|5424.99|5424.39|121
1721905460000|2024-07-25 11:04:20|5425.24|5424.64|5425.36|5424.76|5425.49|5424.89|5425.24|5424.64|371
1721905470000|2024-07-25 11:04:30|5425.49|5424.89|5425.24|5424.64|5425.49|5424.89|5425.24|5424.64|89
1721905480000|2024-07-25 11:04:40|5424.99|5424.39|5424.86|5424.26|5425.24|5424.64|5424.86|5424.26|107
1721905490000|2024-07-25 11:04:50|5424.74|5424.14|5425.24|5424.64|5425.24|5424.64|5424.74|5424.14|47
1721905500000|2024-07-25 11:05:00|5425.11|5424.51|5425.24|5424.64|5425.24|5424.64|5424.99|5424.39|137
1721905510000|2024-07-25 11:05:10|5425.11|5424.51|5424.74|5424.14|5425.24|5424.64|5424.74|5424.14|70
1721905520000|2024-07-25 11:05:20|5424.86|5424.26|5424.99|5424.39|5424.99|5424.39|5424.61|5424.01|59
1721905530000|2024-07-25 11:05:30|5425.11|5424.51|5425.24|5424.64|5425.24|5424.64|5424.99|5424.39|68
1721905540000|2024-07-25 11:05:40|5425.11|5424.51|5425.24|5424.64|5425.49|5424.89|5425.11|5424.51|79
1721905550000|2024-07-25 11:05:50|5425.36|5424.76|5425.24|5424.64|5425.49|5424.89|5425.24|5424.64|35
1721905560000|2024-07-25 11:06:00|5425.36|5424.76|5425.24|5424.64|5425.49|5424.89|5425.24|5424.64|91
1721905570000|2024-07-25 11:06:10|5425.36|5424.76|5426.49|5425.89|5426.99|5426.39|5425.36|5424.76|934
1721905580000|2024-07-25 11:06:20|5426.61|5426.01|5426.24|5425.64|5426.74|5426.14|5426.24|5425.64|63
1721905590000|2024-07-25 11:06:30|5426.11|5425.51|5426.86|5426.26|5426.86|5426.26|5425.74|5425.14|194
1721905600000|2024-07-25 11:06:40|5426.74|5426.14|5428.49|5427.89|5428.49|5427.89|5426.74|5426.14|160
1721905610000|2024-07-25 11:06:50|5428.74|5428.14|5428.74|5428.14|5429.24|5428.64|5428.74|5428.14|115
1721905620000|2024-07-25 11:07:00|5428.49|5427.89|5429.49|5428.89|5429.49|5428.89|5428.49|5427.89|235
1721905630000|2024-07-25 11:07:10|5429.24|5428.64|5430.24|5429.64|5430.24|5429.64|5429.24|5428.64|163
1721905640000|2024-07-25 11:07:20|5429.99|5429.39|5429.99|5429.39|5430.24|5429.64|5429.99|5429.39|76
1721905650000|2024-07-25 11:07:30|5429.74|5429.14|5430.49|5429.89|5430.74|5430.14|5429.74|5429.14|152
1721905660000|2024-07-25 11:07:40|5430.61|5430.01|5430.36|5429.76|5430.74|5430.14|5430.24|5429.64|110
1721905670000|2024-07-25 11:07:50|5430.24|5429.64|5428.74|5428.14|5430.24|5429.64|5428.74|5428.14|184
1721905680000|2024-07-25 11:08:00|5428.99|5428.39|5429.49|5428.89|5429.49|5428.89|5428.49|5427.89|148
1721905690000|2024-07-25 11:08:10|5429.36|5428.76|5429.24|5428.64|5429.49|5428.89|5429.24|5428.64|93
1721905700000|2024-07-25 11:08:20|5429.61|5429.01|5429.24|5428.64|5429.61|5429.01|5429.24|5428.64|55
1721905710000|2024-07-25 11:08:30|5429.36|5428.76|5429.74|5429.14|5429.99|5429.39|5429.36|5428.76|90
1721905720000|2024-07-25 11:08:40|5429.86|5429.26|5429.99|5429.39|5429.99|5429.39|5429.74|5429.14|50
1721905730000|2024-07-25 11:08:50|5430.11|5429.51|5430.74|5430.14|5430.99|5430.39|5429.99|5429.39|108
1721905740000|2024-07-25 11:09:00|5430.36|5429.76|5429.99|5429.39|5430.49|5429.89|5429.86|5429.26|182
1721905750000|2024-07-25 11:09:10|5430.11|5429.51|5430.24|5429.64|5430.49|5429.89|5429.74|5429.14|76
1721905760000|2024-07-25 11:09:20|5430.11|5429.51|5430.24|5429.64|5430.49|5429.89|5429.49|5428.89|185
1721905770000|2024-07-25 11:09:30|5430.36|5429.76|5430.24|5429.64|5430.49|5429.89|5430.24|5429.64|49
1721905780000|2024-07-25 11:09:40|5429.99|5429.39|5430.24|5429.64|5430.49|5429.89|5429.99|5429.39|116
1721905790000|2024-07-25 11:09:50|5430.11|5429.51|5429.74|5429.14|5430.11|5429.51|5429.74|5429.14|41
1721905800000|2024-07-25 11:10:00|5429.24|5428.64|5429.24|5428.64|5429.49|5428.89|5428.86|5428.26|72
1721905810000|2024-07-25 11:10:10|5429.11|5428.51|5429.24|5428.64|5429.74|5429.14|5428.99|5428.39|104
1721905820000|2024-07-25 11:10:20|5429.49|5428.89|5428.74|5428.14|5429.49|5428.89|5428.74|5428.14|62
1721905830000|2024-07-25 11:10:30|5428.99|5428.39|5429.24|5428.64|5429.24|5428.64|5428.74|5428.14|117
1721905840000|2024-07-25 11:10:40|5429.11|5428.51|5429.24|5428.64|5429.24|5428.64|5428.74|5428.14|131
1721905850000|2024-07-25 11:10:50|5429.49|5428.89|5428.74|5428.14|5429.49|5428.89|5428.49|5427.89|195
1721905860000|2024-07-25 11:11:00|5427.99|5427.39|5429.24|5428.64|5429.49|5428.89|5427.99|5427.39|224
1721905870000|2024-07-25 11:11:10|5429.11|5428.51|5428.74|5428.14|5429.11|5428.51|5428.49|5427.89|130
1721905880000|2024-07-25 11:11:20|5428.61|5428.01|5427.99|5427.39|5428.74|5428.14|5427.99|5427.39|72
1721905890000|2024-07-25 11:11:30|5428.11|5427.51|5427.49|5426.89|5428.11|5427.51|5427.49|5426.89|126
1721905900000|2024-07-25 11:11:40|5427.36|5426.76|5427.49|5426.89|5427.49|5426.89|5427.36|5426.76|40
1721905910000|2024-07-25 11:11:50|5427.36|5426.76|5427.49|5426.89|5427.74|5427.14|5427.36|5426.76|65
1721905920000|2024-07-25 11:12:00|5427.74|5427.14|5427.74|5427.14|5428.11|5427.51|5427.49|5426.89|68
1721905930000|2024-07-25 11:12:10|5427.99|5427.39|5427.99|5427.39|5427.99|5427.39|5427.74|5427.14|58
1721905940000|2024-07-25 11:12:20|5428.24|5427.64|5428.49|5427.89|5428.61|5428.01|5428.24|5427.64|72
1721905950000|2024-07-25 11:12:30|5428.36|5427.76|5428.24|5427.64|5428.49|5427.89|5428.11|5427.51|60
1721905960000|2024-07-25 11:12:40|5428.49|5427.89|5428.74|5428.14|5428.99|5428.39|5428.49|5427.89|55
1721905970000|2024-07-25 11:12:50|5428.86|5428.26|5428.74|5428.14|5428.86|5428.26|5428.74|5428.14|15
1721905980000|2024-07-25 11:13:00|5428.49|5427.89|5428.74|5428.14|5428.86|5428.26|5428.24|5427.64|53
1721905990000|2024-07-25 11:13:10|5428.86|5428.26|5428.74|5428.14|5428.99|5428.39|5428.74|5428.14|50
1721906000000|2024-07-25 11:13:20|5428.86|5428.26|5428.74|5428.14|5428.99|5428.39|5428.74|5428.14|10
1721906010000|2024-07-25 11:13:30|5428.49|5427.89|5428.74|5428.14|5428.99|5428.39|5428.49|5427.89|122
1721906020000|2024-07-25 11:13:40|5428.99|5428.39|5428.74|5428.14|5428.99|5428.39|5428.74|5428.14|28
1721906030000|2024-07-25 11:13:50|5428.49|5427.89|5429.24|5428.64|5429.24|5428.64|5428.49|5427.89|59
1721906040000|2024-07-25 11:14:00|5428.86|5428.26|5428.24|5427.64|5428.99|5428.39|5427.74|5427.14|72
1721906050000|2024-07-25 11:14:10|5428.49|5427.89|5428.49|5427.89|5428.74|5428.14|5428.24|5427.64|34
1721906060000|2024-07-25 11:14:20|5428.36|5427.76|5427.86|5427.26|5428.49|5427.89|5427.86|5427.26|31
1721906070000|2024-07-25 11:14:30|5427.99|5427.39|5427.74|5427.14|5427.99|5427.39|5427.74|5427.14|9
1721906080000|2024-07-25 11:14:40|5427.86|5427.26|5427.49|5426.89|5427.99|5427.39|5427.49|5426.89|92
1721906090000|2024-07-25 11:14:50|5427.24|5426.64|5427.74|5427.14|5427.74|5427.14|5427.24|5426.64|31
1721906100000|2024-07-25 11:15:00|5427.61|5427.01|5427.49|5426.89|5427.74|5427.14|5427.24|5426.64|85
1721906110000|2024-07-25 11:15:10|5427.74|5427.14|5427.36|5426.76|5427.74|5427.14|5427.36|5426.76|147
1721906120000|2024-07-25 11:15:20|5427.49|5426.89|5427.24|5426.64|5427.49|5426.89|5427.24|5426.64|8
1721906130000|2024-07-25 11:15:30|5427.36|5426.76|5427.74|5427.14|5427.74|5427.14|5427.24|5426.64|49
1721906140000|2024-07-25 11:15:40|5427.86|5427.26|5428.24|5427.64|5428.24|5427.64|5427.74|5427.14|73
1721906150000|2024-07-25 11:15:50|5428.36|5427.76|5427.74|5427.14|5428.36|5427.76|5427.74|5427.14|53
1721906160000|2024-07-25 11:16:00|5427.86|5427.26|5427.74|5427.14|5427.99|5427.39|5427.49|5426.89|80
1721906170000|2024-07-25 11:16:10|||||||||3
1721906180000|2024-07-25 11:16:20|5427.61|5427.01|5427.99|5427.39|5427.99|5427.39|5427.61|5427.01|32
1721906190000|2024-07-25 11:16:30|5428.24|5427.64|5428.99|5428.39|5429.24|5428.64|5428.24|5427.64|94
1721906200000|2024-07-25 11:16:40|5428.86|5428.26|5427.99|5427.39|5428.86|5428.26|5427.99|5427.39|51
1721906210000|2024-07-25 11:16:50|5428.11|5427.51|5428.24|5427.64|5428.24|5427.64|5428.11|5427.51|19
1721906220000|2024-07-25 11:17:00|5428.11|5427.51|5428.24|5427.64|5428.24|5427.64|5427.99|5427.39|41
1721906230000|2024-07-25 11:17:10|5427.99|5427.39|5427.49|5426.89|5427.99|5427.39|5427.49|5426.89|31
1721906240000|2024-07-25 11:17:20|5427.36|5426.76|5426.99|5426.39|5427.36|5426.76|5426.99|5426.39|173
1721906250000|2024-07-25 11:17:30|5426.74|5426.14|5426.99|5426.39|5426.99|5426.39|5426.61|5426.01|130
1721906260000|2024-07-25 11:17:40|5426.86|5426.26|5426.86|5426.26|5427.24|5426.64|5426.74|5426.14|84
1721906270000|2024-07-25 11:17:50|5426.99|5426.39|5426.74|5426.14|5426.99|5426.39|5426.74|5426.14|11
1721906280000|2024-07-25 11:18:00|5426.86|5426.26|5426.49|5425.89|5426.99|5426.39|5426.36|5425.76|167
1721906290000|2024-07-25 11:18:10|5426.36|5425.76|5426.49|5425.89|5426.74|5426.14|5426.36|5425.76|272
1721906300000|2024-07-25 11:18:20|5426.36|5425.76|5426.24|5425.64|5426.36|5425.76|5426.24|5425.64|32
1721906310000|2024-07-25 11:18:30|5426.11|5425.51|5426.24|5425.64|5426.36|5425.76|5426.11|5425.51|46
1721906320000|2024-07-25 11:18:40|5426.49|5425.89|5426.99|5426.39|5426.99|5426.39|5426.49|5425.89|47
1721906330000|2024-07-25 11:18:50|5427.49|5426.89|5427.99|5427.39|5427.99|5427.39|5427.49|5426.89|52
1721906340000|2024-07-25 11:19:00|5428.11|5427.51|5428.49|5427.89|5428.74|5428.14|5428.11|5427.51|148
1721906350000|2024-07-25 11:19:10|5428.61|5428.01|5428.74|5428.14|5428.74|5428.14|5428.49|5427.89|76
1721906360000|2024-07-25 11:19:20|5428.61|5428.01|5428.99|5428.39|5428.99|5428.39|5428.49|5427.89|48
1721906370000|2024-07-25 11:19:30|5429.24|5428.64|5429.24|5428.64|5429.36|5428.76|5429.11|5428.51|49
1721906380000|2024-07-25 11:19:40|5429.36|5428.76|5429.24|5428.64|5429.36|5428.76|5428.74|5428.14|34
1721906390000|2024-07-25 11:19:50|||||||||3
1721906400000|2024-07-25 11:20:00|5428.99|5428.39|5429.24|5428.64|5429.49|5428.89|5428.99|5428.39|86
1721906410000|2024-07-25 11:20:10|5429.36|5428.76|5429.99|5429.39|5430.24|5429.64|5429.36|5428.76|76
1721906420000|2024-07-25 11:20:20|5429.74|5429.14|5429.74|5429.14|5430.24|5429.64|5429.74|5429.14|31
1721906430000|2024-07-25 11:20:30|5429.61|5429.01|5429.74|5429.14|5429.74|5429.14|5429.49|5428.89|58
1721906440000|2024-07-25 11:20:40|5429.99|5429.39|5429.24|5428.64|5429.99|5429.39|5429.24|5428.64|66
1721906450000|2024-07-25 11:20:50|5429.11|5428.51|5428.74|5428.14|5429.11|5428.51|5428.74|5428.14|46
1721906460000|2024-07-25 11:21:00|5428.86|5428.26|5428.49|5427.89|5428.86|5428.26|5428.24|5427.64|56
1721906470000|2024-07-25 11:21:10|5428.74|5428.14|5429.24|5428.64|5429.24|5428.64|5428.74|5428.14|29
1721906480000|2024-07-25 11:21:20|5429.11|5428.51|5428.74|5428.14|5429.24|5428.64|5428.74|5428.14|36
1721906490000|2024-07-25 11:21:30|5428.86|5428.26|5428.99|5428.39|5429.24|5428.64|5428.74|5428.14|82
1721906500000|2024-07-25 11:21:40|5428.74|5428.14|5428.99|5428.39|5428.99|5428.39|5428.74|5428.14|53
1721906510000|2024-07-25 11:21:50|5428.86|5428.26|5428.24|5427.64|5428.86|5428.26|5428.11|5427.51|25
1721906520000|2024-07-25 11:22:00|5428.11|5427.51|5427.99|5427.39|5428.24|5427.64|5427.99|5427.39|23
1721906530000|2024-07-25 11:22:10|5427.86|5427.26|5427.74|5427.14|5427.99|5427.39|5427.74|5427.14|42
1721906540000|2024-07-25 11:22:20|5427.61|5427.01|5427.99|5427.39|5427.99|5427.39|5427.49|5426.89|18
1721906550000|2024-07-25 11:22:30|5428.11|5427.51|5428.24|5427.64|5428.24|5427.64|5428.11|5427.51|21
1721906560000|2024-07-25 11:22:40|5428.11|5427.51|5427.49|5426.89|5428.11|5427.51|5427.49|5426.89|42
1721906570000|2024-07-25 11:22:50|5427.24|5426.64|5426.99|5426.39|5427.24|5426.64|5426.99|5426.39|33
1721906580000|2024-07-25 11:23:00|5427.11|5426.51|5426.99|5426.39|5427.11|5426.51|5426.74|5426.14|41
1721906590000|2024-07-25 11:23:10|5426.86|5426.26|5426.74|5426.14|5427.24|5426.64|5426.74|5426.14|104
1721906600000|2024-07-25 11:23:20|5426.49|5425.89|5426.24|5425.64|5426.49|5425.89|5425.99|5425.39|174
1721906610000|2024-07-25 11:23:30|5426.11|5425.51|5426.24|5425.64|5426.24|5425.64|5425.99|5425.39|36
1721906620000|2024-07-25 11:23:40|5426.11|5425.51|5425.99|5425.39|5426.24|5425.64|5425.99|5425.39|28
1721906630000|2024-07-25 11:23:50|5426.24|5425.64|5425.99|5425.39|5426.24|5425.64|5425.99|5425.39|20
1721906640000|2024-07-25 11:24:00|5426.24|5425.64|5426.49|5425.89|5426.49|5425.89|5426.24|5425.64|85
1721906650000|2024-07-25 11:24:10|5426.61|5426.01|5426.61|5426.01|5426.74|5426.14|5426.36|5425.76|117
1721906660000|2024-07-25 11:24:20|5426.49|5425.89|5426.24|5425.64|5426.61|5426.01|5426.24|5425.64|28
1721906670000|2024-07-25 11:24:30|5426.36|5425.76|5425.99|5425.39|5426.36|5425.76|5425.99|5425.39|79
1721906680000|2024-07-25 11:24:40|5425.86|5425.26|5425.99|5425.39|5425.99|5425.39|5425.86|5425.26|26
1721906690000|2024-07-25 11:24:50|5426.11|5425.51|5425.74|5425.14|5426.24|5425.64|5425.74|5425.14|107
1721906700000|2024-07-25 11:25:00|5425.86|5425.26|5426.24|5425.64|5426.24|5425.64|5425.86|5425.26|22
1721906710000|2024-07-25 11:25:10|5426.36|5425.76|5425.99|5425.39|5426.36|5425.76|5425.99|5425.39|51
1721906720000|2024-07-25 11:25:20|5426.11|5425.51|5426.11|5425.51|5426.24|5425.64|5425.74|5425.14|28
1721906730000|2024-07-25 11:25:30|5425.99|5425.39|5426.24|5425.64|5426.24|5425.64|5425.99|5425.39|49
1721906740000|2024-07-25 11:25:40|5426.36|5425.76|5425.99|5425.39|5426.36|5425.76|5425.99|5425.39|42
1721906750000|2024-07-25 11:25:50|5425.49|5424.89|5425.24|5424.64|5425.74|5425.14|5425.24|5424.64|178
1721906760000|2024-07-25 11:26:00|5425.36|5424.76|5424.99|5424.39|5425.49|5424.89|5424.99|5424.39|51
1721906770000|2024-07-25 11:26:10|5424.74|5424.14|5423.74|5423.14|5424.74|5424.14|5423.74|5423.14|156
1721906780000|2024-07-25 11:26:20|5423.49|5422.89|5423.99|5423.39|5424.24|5423.64|5423.49|5422.89|125
1721906790000|2024-07-25 11:26:30|5423.86|5423.26|5423.49|5422.89|5423.99|5423.39|5423.49|5422.89|76
1721906800000|2024-07-25 11:26:40|5423.74|5423.14|5423.74|5423.14|5423.74|5423.14|5423.49|5422.89|69
1721906810000|2024-07-25 11:26:50|5423.99|5423.39|5423.24|5422.64|5423.99|5423.39|5423.24|5422.64|105
1721906820000|2024-07-25 11:27:00|5423.36|5422.76|5424.24|5423.64|5424.24|5423.64|5423.36|5422.76|390
1721906830000|2024-07-25 11:27:10|5424.49|5423.89|5423.99|5423.39|5424.74|5424.14|5423.99|5423.39|76
1721906840000|2024-07-25 11:27:20|5422.99|5422.39|5422.74|5422.14|5422.99|5422.39|5422.61|5422.01|424
1721906850000|2024-07-25 11:27:30|5422.61|5422.01|5422.24|5421.64|5422.74|5422.14|5422.24|5421.64|110
1721906860000|2024-07-25 11:27:40|5422.36|5421.76|5421.99|5421.39|5422.61|5422.01|5421.99|5421.39|163
1721906870000|2024-07-25 11:27:50|5422.11|5421.51|5422.24|5421.64|5422.49|5421.89|5421.99|5421.39|125
1721906880000|2024-07-25 11:28:00|5422.11|5421.51|5422.99|5422.39|5422.99|5422.39|5422.11|5421.51|125
1721906890000|2024-07-25 11:28:10|5423.24|5422.64|5422.99|5422.39|5423.24|5422.64|5422.74|5422.14|88
1721906900000|2024-07-25 11:28:20|5422.86|5422.26|5422.99|5422.39|5422.99|5422.39|5422.74|5422.14|28
1721906910000|2024-07-25 11:28:30|5423.11|5422.51|5422.99|5422.39|5423.24|5422.64|5422.99|5422.39|43
1721906920000|2024-07-25 11:28:40|5422.86|5422.26|5422.86|5422.26|5422.99|5422.39|5422.86|5422.26|24
1721906930000|2024-07-25 11:28:50|5422.99|5422.39|5422.74|5422.14|5422.99|5422.39|5422.74|5422.14|26
1721906940000|2024-07-25 11:29:00|5422.99|5422.39|5423.24|5422.64|5423.36|5422.76|5422.86|5422.26|48
1721906950000|2024-07-25 11:29:10|5423.36|5422.76|5423.24|5422.64|5423.36|5422.76|5423.24|5422.64|11
1721906960000|2024-07-25 11:29:20|5423.36|5422.76|5422.99|5422.39|5423.36|5422.76|5422.99|5422.39|38
1721906970000|2024-07-25 11:29:30|5422.49|5421.89|5422.99|5422.39|5422.99|5422.39|5422.49|5421.89|49
1721906980000|2024-07-25 11:29:40|5422.74|5422.14|5422.74|5422.14|5422.99|5422.39|5422.49|5421.89|80
1721906990000|2024-07-25 11:29:50|5422.86|5422.26|5422.49|5421.89|5422.99|5422.39|5422.49|5421.89|83
1721907000000|2024-07-25 11:30:00|5422.36|5421.76|5422.24|5421.64|5422.49|5421.89|5421.99|5421.39|85
1721907010000|2024-07-25 11:30:10|5422.11|5421.51|5421.99|5421.39|5422.49|5421.89|5421.99|5421.39|53
1721907020000|2024-07-25 11:30:20|5421.74|5421.14|5421.74|5421.14|5421.74|5421.14|5421.49|5420.89|45
1721907030000|2024-07-25 11:30:30|5421.61|5421.01|5421.74|5421.14|5421.99|5421.39|5421.49|5420.89|62
1721907040000|2024-07-25 11:30:40|5421.61|5421.01|5421.74|5421.14|5421.74|5421.14|5421.49|5420.89|46
1721907050000|2024-07-25 11:30:50|5421.86|5421.26|5421.74|5421.14|5421.99|5421.39|5421.61|5421.01|88
1721907060000|2024-07-25 11:31:00|5421.86|5421.26|5421.99|5421.39|5422.49|5421.89|5421.86|5421.26|163
1721907070000|2024-07-25 11:31:10|5421.86|5421.26|5423.24|5422.64|5423.24|5422.64|5421.86|5421.26|388
1721907080000|2024-07-25 11:31:20|5423.36|5422.76|5423.24|5422.64|5423.61|5423.01|5423.11|5422.51|79
1721907090000|2024-07-25 11:31:30|5422.99|5422.39|5422.99|5422.39|5422.99|5422.39|5422.61|5422.01|49
1721907100000|2024-07-25 11:31:40|5422.86|5422.26|5422.74|5422.14|5422.99|5422.39|5422.49|5421.89|68
1721907110000|2024-07-25 11:31:50|5422.86|5422.26|5422.24|5421.64|5422.99|5422.39|5422.24|5421.64|94
1721907120000|2024-07-25 11:32:00|5422.49|5421.89|5421.49|5420.89|5422.49|5421.89|5421.49|5420.89|47
1721907130000|2024-07-25 11:32:10|5420.99|5420.39|5420.99|5420.39|5420.99|5420.39|5420.99|5420.39|135
1721907140000|2024-07-25 11:32:20|5421.24|5420.64|5421.99|5421.39|5421.99|5421.39|5420.99|5420.39|68
1721907150000|2024-07-25 11:32:30|5421.86|5421.26|5421.74|5421.14|5422.24|5421.64|5421.74|5421.14|93
1721907160000|2024-07-25 11:32:40|5421.99|5421.39|5422.11|5421.51|5422.24|5421.64|5421.99|5421.39|88
1721907170000|2024-07-25 11:32:50|5421.99|5421.39|5421.74|5421.14|5422.11|5421.51|5421.74|5421.14|45
1721907180000|2024-07-25 11:33:00|5421.99|5421.39|5421.99|5421.39|5421.99|5421.39|5421.99|5421.39|39
1721907190000|2024-07-25 11:33:10|5421.86|5421.26|5422.24|5421.64|5422.24|5421.64|5421.86|5421.26|60
1721907200000|2024-07-25 11:33:20|5422.49|5421.89|5422.49|5421.89|5422.49|5421.89|5422.49|5421.89|18
1721907210000|2024-07-25 11:33:30|5422.74|5422.14|5423.49|5422.89|5423.61|5423.01|5422.74|5422.14|73
1721907220000|2024-07-25 11:33:40|5423.61|5423.01|5424.11|5423.51|5424.11|5423.51|5423.61|5423.01|65
1721907230000|2024-07-25 11:33:50|5423.99|5423.39|5424.74|5424.14|5424.74|5424.14|5423.99|5423.39|74
1721907240000|2024-07-25 11:34:00|5424.86|5424.26|5423.49|5422.89|5424.86|5424.26|5423.49|5422.89|104
1721907250000|2024-07-25 11:34:10|5423.74|5423.14|5424.11|5423.51|5424.24|5423.64|5423.49|5422.89|77
1721907260000|2024-07-25 11:34:20|5424.24|5423.64|5424.49|5423.89|5424.74|5424.14|5424.11|5423.51|60
1721907270000|2024-07-25 11:34:30|5424.24|5423.64|5424.74|5424.14|5424.74|5424.14|5424.24|5423.64|64
1721907280000|2024-07-25 11:34:40|5424.99|5424.39|5424.49|5423.89|5424.99|5424.39|5424.49|5423.89|57
1721907290000|2024-07-25 11:34:50|5424.61|5424.01|5424.24|5423.64|5424.61|5424.01|5424.24|5423.64|42
1721907300000|2024-07-25 11:35:00|5424.36|5423.76|5425.24|5424.64|5425.74|5425.14|5424.36|5423.76|97
1721907310000|2024-07-25 11:35:10|5425.36|5424.76|5426.74|5426.14|5426.74|5426.14|5425.24|5424.64|258
1721907320000|2024-07-25 11:35:20|5426.99|5426.39|5424.49|5423.89|5426.99|5426.39|5424.24|5423.64|289
1721907330000|2024-07-25 11:35:30|5424.36|5423.76|5424.74|5424.14|5424.74|5424.14|5424.36|5423.76|192
1721907340000|2024-07-25 11:35:40|5424.49|5423.89|5424.74|5424.14|5425.11|5424.51|5423.99|5423.39|357
1721907350000|2024-07-25 11:35:50|5424.61|5424.01|5424.74|5424.14|5424.74|5424.14|5424.61|5424.01|36
1721907360000|2024-07-25 11:36:00|5424.99|5424.39|5424.74|5424.14|5424.99|5424.39|5424.74|5424.14|80
1721907370000|2024-07-25 11:36:10|5423.74|5423.14|5422.74|5422.14|5423.74|5423.14|5422.74|5422.14|153
1721907380000|2024-07-25 11:36:20|5422.99|5422.39|5422.49|5421.89|5422.99|5422.39|5422.49|5421.89|91
1721907390000|2024-07-25 11:36:30|5422.61|5422.01|5422.99|5422.39|5422.99|5422.39|5422.49|5421.89|69
1721907400000|2024-07-25 11:36:40|5422.86|5422.26|5422.49|5421.89|5422.86|5422.26|5422.49|5421.89|42
1721907410000|2024-07-25 11:36:50|5422.24|5421.64|5422.74|5422.14|5422.99|5422.39|5422.24|5421.64|87
1721907420000|2024-07-25 11:37:00|5422.86|5422.26|5421.74|5421.14|5422.86|5422.26|5421.74|5421.14|110
1721907430000|2024-07-25 11:37:10|5421.99|5421.39|5422.49|5421.89|5422.74|5422.14|5421.86|5421.26|107
1721907440000|2024-07-25 11:37:20|5422.74|5422.14|5422.99|5422.39|5423.11|5422.51|5422.74|5422.14|46
1721907450000|2024-07-25 11:37:30|5422.86|5422.26|5422.24|5421.64|5422.86|5422.26|5421.99|5421.39|60
1721907460000|2024-07-25 11:37:40|5422.49|5421.89|5422.49|5421.89|5422.74|5422.14|5422.49|5421.89|67
1721907470000|2024-07-25 11:37:50|5422.74|5422.14|5422.61|5422.01|5422.74|5422.14|5422.49|5421.89|53
1721907480000|2024-07-25 11:38:00|5422.74|5422.14|5422.49|5421.89|5422.99|5422.39|5422.49|5421.89|86
1721907490000|2024-07-25 11:38:10|5421.99|5421.39|5422.24|5421.64|5422.36|5421.76|5421.99|5421.39|53
1721907500000|2024-07-25 11:38:20|5422.11|5421.51|5421.99|5421.39|5422.11|5421.51|5421.74|5421.14|67
1721907510000|2024-07-25 11:38:30|5422.11|5421.51|5422.49|5421.89|5422.49|5421.89|5422.11|5421.51|77
1721907520000|2024-07-25 11:38:40|5422.36|5421.76|5422.74|5422.14|5422.99|5422.39|5422.24|5421.64|73
1721907530000|2024-07-25 11:38:50|5422.86|5422.26|5422.74|5422.14|5423.49|5422.89|5422.74|5422.14|94
1721907540000|2024-07-25 11:39:00|5422.49|5421.89|5423.49|5422.89|5423.49|5422.89|5422.49|5421.89|50
1721907550000|2024-07-25 11:39:10|5423.36|5422.76|5424.24|5423.64|5424.49|5423.89|5423.24|5422.64|174
1721907560000|2024-07-25 11:39:20|5424.49|5423.89|5424.24|5423.64|5424.49|5423.89|5423.99|5423.39|89
1721907570000|2024-07-25 11:39:30|5424.36|5423.76|5424.24|5423.64|5424.49|5423.89|5424.24|5423.64|27
1721907580000|2024-07-25 11:39:40|5424.36|5423.76|5424.24|5423.64|5424.36|5423.76|5423.99|5423.39|30
1721907590000|2024-07-25 11:39:50|5424.36|5423.76|5425.24|5424.64|5425.24|5424.64|5424.24|5423.64|153
1721907600000|2024-07-25 11:40:00|5425.49|5424.89|5425.49|5424.89|5425.99|5425.39|5424.99|5424.39|145
1721907610000|2024-07-25 11:40:10|5425.61|5425.01|5426.49|5425.89|5426.49|5425.89|5425.61|5425.01|145
1721907620000|2024-07-25 11:40:20|5426.74|5426.14|5426.99|5426.39|5426.99|5426.39|5426.49|5425.89|45
1721907630000|2024-07-25 11:40:30|5427.11|5426.51|5426.99|5426.39|5427.24|5426.64|5426.99|5426.39|87
1721907640000|2024-07-25 11:40:40|5427.11|5426.51|5426.99|5426.39|5427.36|5426.76|5426.99|5426.39|122
1721907650000|2024-07-25 11:40:50|5427.11|5426.51|5427.24|5426.64|5427.24|5426.64|5426.99|5426.39|53
1721907660000|2024-07-25 11:41:00|5427.49|5426.89|5427.74|5427.14|5427.74|5427.14|5427.49|5426.89|70
1721907670000|2024-07-25 11:41:10|5427.49|5426.89|5427.24|5426.64|5427.61|5427.01|5427.24|5426.64|53
1721907680000|2024-07-25 11:41:20|5427.36|5426.76|5426.61|5426.01|5427.36|5426.76|5426.49|5425.89|79
1721907690000|2024-07-25 11:41:30|5426.74|5426.14|5426.49|5425.89|5426.99|5426.39|5425.99|5425.39|53
1721907700000|2024-07-25 11:41:40|5426.36|5425.76|5426.49|5425.89|5427.24|5426.64|5426.24|5425.64|128
1721907710000|2024-07-25 11:41:50|5426.61|5426.01|5426.99|5426.39|5426.99|5426.39|5426.49|5425.89|52
1721907720000|2024-07-25 11:42:00|5426.74|5426.14|5427.11|5426.51|5427.11|5426.51|5426.74|5426.14|31
1721907730000|2024-07-25 11:42:10|5427.24|5426.64|5426.49|5425.89|5427.24|5426.64|5426.49|5425.89|25
1721907740000|2024-07-25 11:42:20|5426.36|5425.76|5425.49|5424.89|5426.36|5425.76|5425.49|5424.89|32
1721907750000|2024-07-25 11:42:30|5425.36|5424.76|5425.74|5425.14|5425.74|5425.14|5425.24|5424.64|40
1721907760000|2024-07-25 11:42:40|5425.49|5424.89|5425.61|5425.01|5425.74|5425.14|5425.49|5424.89|18
1721907770000|2024-07-25 11:42:50|5425.49|5424.89|5425.74|5425.14|5425.74|5425.14|5425.24|5424.64|43
1721907780000|2024-07-25 11:43:00|5425.61|5425.01|5424.74|5424.14|5425.61|5425.01|5424.74|5424.14|23
1721907790000|2024-07-25 11:43:10|5424.61|5424.01|5424.24|5423.64|5424.99|5424.39|5424.24|5423.64|39
1721907800000|2024-07-25 11:43:20|5424.11|5423.51|5424.74|5424.14|5424.74|5424.14|5424.11|5423.51|100
1721907810000|2024-07-25 11:43:30|5424.99|5424.39|5424.49|5423.89|5425.24|5424.64|5424.49|5423.89|35
1721907820000|2024-07-25 11:43:40|5424.74|5424.14|5424.99|5424.39|5424.99|5424.39|5424.74|5424.14|98
1721907830000|2024-07-25 11:43:50|5424.86|5424.26|5424.74|5424.14|5424.99|5424.39|5424.74|5424.14|26
1721907840000|2024-07-25 11:44:00|5424.86|5424.26|5424.74|5424.14|5425.24|5424.64|5424.74|5424.14|130
1721907850000|2024-07-25 11:44:10|5424.99|5424.39|5424.99|5424.39|5425.11|5424.51|5424.99|5424.39|25
1721907860000|2024-07-25 11:44:20|5425.11|5424.51|5425.49|5424.89|5425.61|5425.01|5425.11|5424.51|33
1721907870000|2024-07-25 11:44:30|5425.36|5424.76|5425.49|5424.89|5425.74|5425.14|5425.36|5424.76|60
1721907880000|2024-07-25 11:44:40|5425.61|5425.01|5425.74|5425.14|5425.99|5425.39|5425.61|5425.01|45
1721907890000|2024-07-25 11:44:50|5425.61|5425.01|5425.99|5425.39|5425.99|5425.39|5425.49|5424.89|64
1721907900000|2024-07-25 11:45:00|5425.74|5425.14|5426.24|5425.64|5426.24|5425.64|5425.49|5424.89|39
1721907910000|2024-07-25 11:45:10|5426.11|5425.51|5425.86|5425.26|5426.36|5425.76|5425.74|5425.14|61
1721907920000|2024-07-25 11:45:20|5425.99|5425.39|5425.99|5425.39|5426.11|5425.51|5425.49|5424.89|75
1721907930000|2024-07-25 11:45:30|5425.86|5425.26|5426.24|5425.64|5426.24|5425.64|5425.74|5425.14|29
1721907940000|2024-07-25 11:45:40|5426.36|5425.76|5426.49|5425.89|5426.49|5425.89|5426.24|5425.64|41
1721907950000|2024-07-25 11:45:50|5426.74|5426.14|5426.49|5425.89|5426.74|5426.14|5426.49|5425.89|42
1721907960000|2024-07-25 11:46:00|5426.61|5426.01|5427.49|5426.89|5427.49|5426.89|5426.61|5426.01|46
1721907970000|2024-07-25 11:46:10|5427.74|5427.14|5426.74|5426.14|5427.74|5427.14|5426.36|5425.76|124
1721907980000|2024-07-25 11:46:20|5426.49|5425.89|5425.99|5425.39|5426.49|5425.89|5425.99|5425.39|74
1721907990000|2024-07-25 11:46:30|5425.74|5425.14|5424.99|5424.39|5425.74|5425.14|5424.61|5424.01|163
1721908000000|2024-07-25 11:46:40|5424.86|5424.26|5424.99|5424.39|5425.24|5424.64|5424.24|5423.64|69
1721908010000|2024-07-25 11:46:50|5425.11|5424.51|5425.61|5425.01|5425.74|5425.14|5424.99|5424.39|104
1721908020000|2024-07-25 11:47:00|5425.49|5424.89|5424.24|5423.64|5425.49|5424.89|5424.24|5423.64|122
1721908030000|2024-07-25 11:47:10|5423.99|5423.39|5423.74|5423.14|5424.24|5423.64|5423.49|5422.89|167
1721908040000|2024-07-25 11:47:20|5423.61|5423.01|5423.99|5423.39|5424.24|5423.64|5423.61|5423.01|63
1721908050000|2024-07-25 11:47:30|5423.74|5423.14|5422.99|5422.39|5423.74|5423.14|5422.99|5422.39|72
1721908060000|2024-07-25 11:47:40|5422.74|5422.14|5421.99|5421.39|5422.74|5422.14|5421.86|5421.26|173
1721908070000|2024-07-25 11:47:50|5421.86|5421.26|5420.74|5420.14|5422.11|5421.51|5420.74|5420.14|112
1721908080000|2024-07-25 11:48:00|5420.86|5420.26|5421.86|5421.26|5421.99|5421.39|5420.86|5420.26|183
1721908090000|2024-07-25 11:48:10|5421.99|5421.39|5422.36|5421.76|5422.36|5421.76|5421.74|5421.14|105
1721908100000|2024-07-25 11:48:20|5422.49|5421.89|5420.99|5420.39|5422.49|5421.89|5420.74|5420.14|78
1721908110000|2024-07-25 11:48:30|5420.24|5419.64|5421.24|5420.64|5421.49|5420.89|5420.24|5419.64|322
1721908120000|2024-07-25 11:48:40|5421.36|5420.76|5421.74|5421.14|5422.24|5421.64|5421.36|5420.76|73
1721908130000|2024-07-25 11:48:50|5421.86|5421.26|5421.99|5421.39|5421.99|5421.39|5421.74|5421.14|39
1721908140000|2024-07-25 11:49:00|5421.74|5421.14|5422.49|5421.89|5422.49|5421.89|5421.74|5421.14|107
1721908150000|2024-07-25 11:49:10|5422.36|5421.76|5422.49|5421.89|5422.49|5421.89|5422.24|5421.64|70
1721908160000|2024-07-25 11:49:20|5422.61|5422.01|5421.99|5421.39|5422.61|5422.01|5421.99|5421.39|81
1721908170000|2024-07-25 11:49:30|5422.11|5421.51|5421.99|5421.39|5422.49|5421.89|5421.99|5421.39|57
1721908180000|2024-07-25 11:49:40|5422.11|5421.51|5421.99|5421.39|5422.24|5421.64|5421.74|5421.14|45
1721908190000|2024-07-25 11:49:50|5421.86|5421.26|5422.24|5421.64|5422.24|5421.64|5421.74|5421.14|44
1721908200000|2024-07-25 11:50:00|5422.11|5421.51|5422.74|5422.14|5423.36|5422.76|5421.99|5421.39|84
1721908210000|2024-07-25 11:50:10|5422.49|5421.89|5422.74|5422.14|5422.74|5422.14|5422.49|5421.89|40
1721908220000|2024-07-25 11:50:20|5422.61|5422.01|5422.74|5422.14|5422.74|5422.14|5422.61|5422.01|23
1721908230000|2024-07-25 11:50:30|5422.49|5421.89|5422.24|5421.64|5422.49|5421.89|5421.99|5421.39|93
1721908240000|2024-07-25 11:50:40|5422.36|5421.76|5422.24|5421.64|5422.36|5421.76|5421.99|5421.39|71
1721908250000|2024-07-25 11:50:50|5421.99|5421.39|5421.36|5420.76|5422.11|5421.51|5421.24|5420.64|104
1721908260000|2024-07-25 11:51:00|5421.49|5420.89|5421.99|5421.39|5421.99|5421.39|5421.24|5420.64|46
1721908270000|2024-07-25 11:51:10|5421.86|5421.26|5420.99|5420.39|5422.24|5421.64|5420.74|5420.14|106
1721908280000|2024-07-25 11:51:20|5421.11|5420.51|5420.74|5420.14|5421.49|5420.89|5420.61|5420.01|381
1721908290000|2024-07-25 11:51:30|5420.86|5420.26|5421.74|5421.14|5421.74|5421.14|5420.86|5420.26|21
1721908300000|2024-07-25 11:51:40|5421.99|5421.39|5421.49|5420.89|5421.99|5421.39|5421.24|5420.64|99
1721908310000|2024-07-25 11:51:50|5421.36|5420.76|5420.99|5420.39|5421.36|5420.76|5420.74|5420.14|46
1721908320000|2024-07-25 11:52:00|5420.86|5420.26|5420.74|5420.14|5421.49|5420.89|5420.74|5420.14|68
1721908330000|2024-07-25 11:52:10|5420.86|5420.26|5418.99|5418.39|5420.86|5420.26|5418.99|5418.39|289
1721908340000|2024-07-25 11:52:20|5419.24|5418.64|5418.99|5418.39|5419.24|5418.64|5418.74|5418.14|154
1721908350000|2024-07-25 11:52:30|5418.86|5418.26|5419.24|5418.64|5419.24|5418.64|5418.74|5418.14|66
1721908360000|2024-07-25 11:52:40|5419.49|5418.89|5419.61|5419.01|5419.74|5419.14|5418.99|5418.39|61
1721908370000|2024-07-25 11:52:50|5419.74|5419.14|5419.24|5418.64|5419.74|5419.14|5419.11|5418.51|63
1721908380000|2024-07-25 11:53:00|5419.11|5418.51|5419.49|5418.89|5419.86|5419.26|5418.99|5418.39|158
1721908390000|2024-07-25 11:53:10|5419.36|5418.76|5419.74|5419.14|5419.74|5419.14|5419.36|5418.76|49
1721908400000|2024-07-25 11:53:20|5419.86|5419.26|5419.99|5419.39|5419.99|5419.39|5419.74|5419.14|40
1721908410000|2024-07-25 11:53:30|5419.86|5419.26|5419.24|5418.64|5419.99|5419.39|5419.24|5418.64|113
1721908420000|2024-07-25 11:53:40|5419.36|5418.76|5419.74|5419.14|5419.86|5419.26|5419.24|5418.64|54
1721908430000|2024-07-25 11:53:50|5419.86|5419.26|5419.49|5418.89|5419.86|5419.26|5419.24|5418.64|36
1721908440000|2024-07-25 11:54:00|5419.61|5419.01|5419.74|5419.14|5419.99|5419.39|5419.61|5419.01|71
1721908450000|2024-07-25 11:54:10|5419.86|5419.26|5420.99|5420.39|5421.24|5420.64|5419.86|5419.26|69
1721908460000|2024-07-25 11:54:20|5420.61|5420.01|5420.24|5419.64|5420.99|5420.39|5420.24|5419.64|72
1721908470000|2024-07-25 11:54:30|5420.11|5419.51|5419.99|5419.39|5420.49|5419.89|5419.74|5419.14|36
1721908480000|2024-07-25 11:54:40|5420.24|5419.64|5420.61|5420.01|5420.74|5420.14|5420.24|5419.64|31
1721908490000|2024-07-25 11:54:50|5420.49|5419.89|5419.74|5419.14|5420.49|5419.89|5419.74|5419.14|39
1721908500000|2024-07-25 11:55:00|5419.86|5419.26|5419.99|5419.39|5420.11|5419.51|5419.61|5419.01|51
1721908510000|2024-07-25 11:55:10|5419.86|5419.26|5419.99|5419.39|5419.99|5419.39|5419.74|5419.14|31
1721908520000|2024-07-25 11:55:20|5419.74|5419.14|5418.99|5418.39|5419.74|5419.14|5418.99|5418.39|125
1721908530000|2024-07-25 11:55:30|5419.24|5418.64|5418.99|5418.39|5419.36|5418.76|5418.99|5418.39|59
1721908540000|2024-07-25 11:55:40|5419.11|5418.51|5418.99|5418.39|5419.24|5418.64|5418.99|5418.39|55
1721908550000|2024-07-25 11:55:50|5419.11|5418.51|5418.99|5418.39|5419.24|5418.64|5418.99|5418.39|30
1721908560000|2024-07-25 11:56:00|5419.11|5418.51|5418.49|5417.89|5419.24|5418.64|5418.49|5417.89|125
1721908570000|2024-07-25 11:56:10|5418.36|5417.76|5418.99|5418.39|5418.99|5418.39|5417.99|5417.39|146
1721908580000|2024-07-25 11:56:20|5418.86|5418.26|5418.99|5418.39|5419.24|5418.64|5418.86|5418.26|75
1721908590000|2024-07-25 11:56:30|5419.11|5418.51|5418.99|5418.39|5419.24|5418.64|5418.99|5418.39|21
1721908600000|2024-07-25 11:56:40|5419.11|5418.51|5418.99|5418.39|5419.24|5418.64|5418.74|5418.14|44
1721908610000|2024-07-25 11:56:50|5419.24|5418.64|5419.49|5418.89|5419.49|5418.89|5419.24|5418.64|12
1721908620000|2024-07-25 11:57:00|5419.86|5419.26|5420.74|5420.14|5420.74|5420.14|5419.74|5419.14|88
1721908630000|2024-07-25 11:57:10|5420.61|5420.01|5420.24|5419.64|5420.74|5420.14|5419.99|5419.39|44
1721908640000|2024-07-25 11:57:20|5420.11|5419.51|5419.49|5418.89|5420.24|5419.64|5419.36|5418.76|131
1721908650000|2024-07-25 11:57:30|5419.36|5418.76|5418.74|5418.14|5419.36|5418.76|5418.49|5417.89|102
1721908660000|2024-07-25 11:57:40|5418.99|5418.39|5419.24|5418.64|5419.36|5418.76|5418.74|5418.14|86
1721908670000|2024-07-25 11:57:50|5419.49|5418.89|5419.24|5418.64|5419.49|5418.89|5419.24|5418.64|74
1721908680000|2024-07-25 11:58:00|5419.11|5418.51|5419.24|5418.64|5419.24|5418.64|5418.99|5418.39|27
1721908690000|2024-07-25 11:58:10|5419.11|5418.51|5418.49|5417.89|5419.11|5418.51|5418.49|5417.89|28
1721908700000|2024-07-25 11:58:20|5418.74|5418.14|5418.49|5417.89|5418.74|5418.14|5418.36|5417.76|58
1721908710000|2024-07-25 11:58:30|5418.24|5417.64|5418.24|5417.64|5418.49|5417.89|5417.99|5417.39|94
1721908720000|2024-07-25 11:58:40|5417.99|5417.39|5418.24|5417.64|5418.36|5417.76|5417.99|5417.39|160
1721908730000|2024-07-25 11:58:50|5418.49|5417.89|5417.99|5417.39|5418.49|5417.89|5417.86|5417.26|63
1721908740000|2024-07-25 11:59:00|5418.24|5417.64|5418.24|5417.64|5418.24|5417.64|5418.11|5417.51|46
1721908750000|2024-07-25 11:59:10|5418.49|5417.89|5417.99|5417.39|5418.49|5417.89|5417.99|5417.39|40
1721908760000|2024-07-25 11:59:20|5418.11|5417.51|5417.99|5417.39|5418.49|5417.89|5417.99|5417.39|95
1721908770000|2024-07-25 11:59:30|5418.24|5417.64|5418.24|5417.64|5418.24|5417.64|5417.99|5417.39|49
1721908780000|2024-07-25 11:59:40|5418.36|5417.76|5417.74|5417.14|5418.74|5418.14|5417.74|5417.14|97
1721908790000|2024-07-25 11:59:50|5417.61|5417.01|5417.74|5417.14|5417.99|5417.39|5417.24|5416.64|104
1721908800000|2024-07-25 12:00:00|5417.86|5417.26|5417.99|5417.39|5418.74|5418.14|5417.49|5416.89|295
1721908810000|2024-07-25 12:00:10|5418.24|5417.64|5418.36|5417.76|5418.86|5418.26|5417.99|5417.39|174
1721908820000|2024-07-25 12:00:20|5418.49|5417.89|5418.24|5417.64|5418.49|5417.89|5417.99|5417.39|54
1721908830000|2024-07-25 12:00:30|5418.36|5417.76|5418.49|5417.89|5418.99|5418.39|5418.24|5417.64|93
1721908840000|2024-07-25 12:00:40|5418.61|5418.01|5418.74|5418.14|5418.99|5418.39|5418.49|5417.89|52
1721908850000|2024-07-25 12:00:50|5418.86|5418.26|5418.61|5418.01|5418.86|5418.26|5418.49|5417.89|66
1721908860000|2024-07-25 12:01:00|5418.74|5418.14|5420.24|5419.64|5420.49|5419.89|5418.49|5417.89|164
1721908870000|2024-07-25 12:01:10|5419.99|5419.39|5419.99|5419.39|5420.11|5419.51|5419.74|5419.14|52
1721908880000|2024-07-25 12:01:20|5420.24|5419.64|5420.49|5419.89|5420.49|5419.89|5419.99|5419.39|74
1721908890000|2024-07-25 12:01:30|5420.36|5419.76|5421.24|5420.64|5421.24|5420.64|5420.24|5419.64|112
1721908900000|2024-07-25 12:01:40|5420.99|5420.39|5421.24|5420.64|5421.24|5420.64|5420.86|5420.26|91
1721908910000|2024-07-25 12:01:50|5420.99|5420.39|5420.74|5420.14|5420.99|5420.39|5420.24|5419.64|82
1721908920000|2024-07-25 12:02:00|5420.61|5420.01|5420.74|5420.14|5420.74|5420.14|5420.24|5419.64|78
1721908930000|2024-07-25 12:02:10|5420.49|5419.89|5420.99|5420.39|5420.99|5420.39|5420.49|5419.89|90
1721908940000|2024-07-25 12:02:20|5421.11|5420.51|5420.74|5420.14|5421.11|5420.51|5420.74|5420.14|64
1721908950000|2024-07-25 12:02:30|5420.99|5420.39|5420.86|5420.26|5420.99|5420.39|5420.49|5419.89|200
1721908960000|2024-07-25 12:02:40|5420.99|5420.39|5421.24|5420.64|5421.49|5420.89|5420.99|5420.39|172
1721908970000|2024-07-25 12:02:50|5421.11|5420.51|5421.49|5420.89|5421.49|5420.89|5420.99|5420.39|82
1721908980000|2024-07-25 12:03:00|5421.24|5420.64|5420.99|5420.39|5421.74|5421.14|5420.99|5420.39|155
1721908990000|2024-07-25 12:03:10|5421.11|5420.51|5421.99|5421.39|5421.99|5421.39|5420.99|5420.39|101
1721909000000|2024-07-25 12:03:20|5421.74|5421.14|5422.24|5421.64|5422.49|5421.89|5421.74|5421.14|117
1721909010000|2024-07-25 12:03:30|5422.49|5421.89|5422.49|5421.89|5422.74|5422.14|5422.24|5421.64|107
1721909020000|2024-07-25 12:03:40|5422.61|5422.01|5424.49|5423.89|5424.49|5423.89|5422.61|5422.01|173
1721909030000|2024-07-25 12:03:50|5424.61|5424.01|5424.49|5423.89|5424.74|5424.14|5424.24|5423.64|127
1721909040000|2024-07-25 12:04:00|5424.24|5423.64|5424.24|5423.64|5424.49|5423.89|5423.99|5423.39|223
1721909050000|2024-07-25 12:04:10|5423.99|5423.39|5422.99|5422.39|5424.49|5423.89|5422.74|5422.14|134
1721909060000|2024-07-25 12:04:20|5422.74|5422.14|5422.74|5422.14|5423.24|5422.64|5422.74|5422.14|80
1721909070000|2024-07-25 12:04:30|5422.99|5422.39|5422.49|5421.89|5422.99|5422.39|5422.49|5421.89|74
1721909080000|2024-07-25 12:04:40|5422.61|5422.01|5422.49|5421.89|5422.74|5422.14|5422.36|5421.76|74
1721909090000|2024-07-25 12:04:50|5422.36|5421.76|5422.24|5421.64|5422.49|5421.89|5422.24|5421.64|50
1721909100000|2024-07-25 12:05:00|5421.99|5421.39|5421.99|5421.39|5422.49|5421.89|5421.99|5421.39|66
1721909110000|2024-07-25 12:05:10|5422.24|5421.64|5422.11|5421.51|5422.24|5421.64|5421.99|5421.39|89
1721909120000|2024-07-25 12:05:20|5422.24|5421.64|5422.11|5421.51|5422.36|5421.76|5422.11|5421.51|53
1721909130000|2024-07-25 12:05:30|5422.49|5421.89|5422.74|5422.14|5422.99|5422.39|5422.24|5421.64|113
1721909140000|2024-07-25 12:05:40|5422.86|5422.26|5423.24|5422.64|5423.24|5422.64|5422.74|5422.14|116
1721909150000|2024-07-25 12:05:50|5423.36|5422.76|5422.49|5421.89|5423.36|5422.76|5422.49|5421.89|238
1721909160000|2024-07-25 12:06:00|5422.24|5421.64|5422.24|5421.64|5422.24|5421.64|5422.24|5421.64|11
1721909170000|2024-07-25 12:06:10|5422.36|5421.76|5422.74|5422.14|5422.86|5422.26|5422.36|5421.76|136
1721909180000|2024-07-25 12:06:20|5422.86|5422.26|5423.11|5422.51|5423.11|5422.51|5422.74|5422.14|45
1721909190000|2024-07-25 12:06:30|5422.99|5422.39|5423.24|5422.64|5423.24|5422.64|5422.74|5422.14|83
1721909200000|2024-07-25 12:06:40|5423.36|5422.76|5423.49|5422.89|5423.74|5423.14|5423.24|5422.64|49
1721909210000|2024-07-25 12:06:50|5423.24|5422.64|5422.36|5421.76|5423.49|5422.89|5422.36|5421.76|94
1721909220000|2024-07-25 12:07:00|5422.24|5421.64|5422.24|5421.64|5422.74|5422.14|5421.99|5421.39|85
1721909230000|2024-07-25 12:07:10|5422.49|5421.89|5422.36|5421.76|5422.49|5421.89|5422.24|5421.64|85
1721909240000|2024-07-25 12:07:20|5422.24|5421.64|5422.24|5421.64|5422.49|5421.89|5422.24|5421.64|39
1721909250000|2024-07-25 12:07:30|5422.11|5421.51|5421.74|5421.14|5422.11|5421.51|5421.74|5421.14|59
1721909260000|2024-07-25 12:07:40|5421.61|5421.01|5421.74|5421.14|5421.74|5421.14|5420.99|5420.39|104
1721909270000|2024-07-25 12:07:50|5421.86|5421.26|5422.24|5421.64|5422.24|5421.64|5421.86|5421.26|100
1721909280000|2024-07-25 12:08:00|5422.49|5421.89|5422.24|5421.64|5422.49|5421.89|5421.99|5421.39|58
1721909290000|2024-07-25 12:08:10|5422.36|5421.76|5422.49|5421.89|5422.49|5421.89|5422.36|5421.76|25
1721909300000|2024-07-25 12:08:20|5422.74|5422.14|5422.74|5422.14|5422.74|5422.14|5422.49|5421.89|61
1721909310000|2024-07-25 12:08:30|5422.86|5422.26|5421.74|5421.14|5422.99|5422.39|5421.74|5421.14|144
1721909320000|2024-07-25 12:08:40|5421.86|5421.26|5422.49|5421.89|5422.49|5421.89|5421.86|5421.26|80
1721909330000|2024-07-25 12:08:50|5422.36|5421.76|5421.99|5421.39|5422.36|5421.76|5421.99|5421.39|22
1721909340000|2024-07-25 12:09:00|5422.11|5421.51|5422.99|5422.39|5423.24|5422.64|5422.11|5421.51|173
1721909350000|2024-07-25 12:09:10|5422.86|5422.26|5422.24|5421.64|5422.86|5422.26|5422.24|5421.64|94
1721909360000|2024-07-25 12:09:20|5422.36|5421.76|5421.99|5421.39|5422.49|5421.89|5421.99|5421.39|73
1721909370000|2024-07-25 12:09:30|5421.74|5421.14|5422.11|5421.51|5422.24|5421.64|5421.49|5420.89|77
1721909380000|2024-07-25 12:09:40|5421.99|5421.39|5421.24|5420.64|5421.99|5421.39|5421.24|5420.64|42
1721909390000|2024-07-25 12:09:50|5420.99|5420.39|5420.99|5420.39|5421.24|5420.64|5420.74|5420.14|94
1721909400000|2024-07-25 12:10:00|5420.74|5420.14|5420.99|5420.39|5421.24|5420.64|5420.36|5419.76|115
1721909410000|2024-07-25 12:10:10|5420.74|5420.14|5420.99|5420.39|5421.24|5420.64|5420.74|5420.14|45
1721909420000|2024-07-25 12:10:20|5420.74|5420.14|5420.74|5420.14|5420.86|5420.26|5420.49|5419.89|55
1721909430000|2024-07-25 12:10:30|5420.49|5419.89|5420.99|5420.39|5421.24|5420.64|5420.49|5419.89|82
1721909440000|2024-07-25 12:10:40|5420.74|5420.14|5420.74|5420.14|5420.74|5420.14|5420.74|5420.14|17
1721909450000|2024-07-25 12:10:50|5420.61|5420.01|5419.74|5419.14|5420.61|5420.01|5419.74|5419.14|118
1721909460000|2024-07-25 12:11:00|5419.86|5419.26|5420.24|5419.64|5420.24|5419.64|5419.74|5419.14|106
1721909470000|2024-07-25 12:11:10|5420.49|5419.89|5420.24|5419.64|5420.74|5420.14|5420.24|5419.64|77
1721909480000|2024-07-25 12:11:20|5419.99|5419.39|5419.49|5418.89|5419.99|5419.39|5419.49|5418.89|40
1721909490000|2024-07-25 12:11:30|5419.36|5418.76|5419.49|5418.89|5419.86|5419.26|5419.36|5418.76|61
1721909500000|2024-07-25 12:11:40|5419.74|5419.14|5419.49|5418.89|5419.74|5419.14|5419.49|5418.89|19
1721909510000|2024-07-25 12:11:50|5419.36|5418.76|5419.49|5418.89|5419.74|5419.14|5419.24|5418.64|82
1721909520000|2024-07-25 12:12:00|5419.61|5419.01|5420.74|5420.14|5420.74|5420.14|5419.61|5419.01|123
1721909530000|2024-07-25 12:12:10|5420.49|5419.89|5419.74|5419.14|5420.74|5420.14|5419.74|5419.14|91
1721909540000|2024-07-25 12:12:20|5419.61|5419.01|5419.24|5418.64|5419.74|5419.14|5419.24|5418.64|111
1721909550000|2024-07-25 12:12:30|5419.36|5418.76|5419.24|5418.64|5419.49|5418.89|5419.11|5418.51|79
1721909560000|2024-07-25 12:12:40|5419.49|5418.89|5419.11|5418.51|5419.49|5418.89|5418.99|5418.39|44
1721909570000|2024-07-25 12:12:50|5418.99|5418.39|5419.49|5418.89|5419.49|5418.89|5418.99|5418.39|19
1721909580000|2024-07-25 12:13:00|5419.74|5419.14|5419.49|5418.89|5419.86|5419.26|5419.49|5418.89|123
1721909590000|2024-07-25 12:13:10|5419.61|5419.01|5419.49|5418.89|5419.61|5419.01|5418.99|5418.39|126
1721909600000|2024-07-25 12:13:20|5419.61|5419.01|5419.49|5418.89|5419.61|5419.01|5419.49|5418.89|13
1721909610000|2024-07-25 12:13:30|5419.36|5418.76|5419.49|5418.89|5419.74|5419.14|5419.36|5418.76|117
1721909620000|2024-07-25 12:13:40|5419.61|5419.01|5420.49|5419.89|5420.49|5419.89|5419.61|5419.01|100
1721909630000|2024-07-25 12:13:50|5420.36|5419.76|5419.99|5419.39|5420.36|5419.76|5419.99|5419.39|48
1721909640000|2024-07-25 12:14:00|5420.24|5419.64|5419.49|5418.89|5420.24|5419.64|5419.24|5418.64|132
1721909650000|2024-07-25 12:14:10|5418.99|5418.39|5419.24|5418.64|5419.49|5418.89|5418.99|5418.39|109
1721909660000|2024-07-25 12:14:20|5419.49|5418.89|5419.74|5419.14|5419.74|5419.14|5419.49|5418.89|45
1721909670000|2024-07-25 12:14:30|5419.61|5419.01|5419.49|5418.89|5419.74|5419.14|5419.49|5418.89|56
1721909680000|2024-07-25 12:14:40|5419.61|5419.01|5419.11|5418.51|5419.74|5419.14|5418.99|5418.39|73
1721909690000|2024-07-25 12:14:50|5418.99|5418.39|5418.99|5418.39|5419.24|5418.64|5418.86|5418.26|86
1721909700000|2024-07-25 12:15:00|5419.24|5418.64|5419.74|5419.14|5419.74|5419.14|5419.24|5418.64|105
1721909710000|2024-07-25 12:15:10|5419.49|5418.89|5418.74|5418.14|5419.49|5418.89|5418.74|5418.14|42
1721909720000|2024-07-25 12:15:20|5418.61|5418.01|5418.74|5418.14|5418.74|5418.14|5418.49|5417.89|61
1721909730000|2024-07-25 12:15:30|5418.49|5417.89|5418.49|5417.89|5418.99|5418.39|5418.49|5417.89|105
1721909740000|2024-07-25 12:15:40|5418.61|5418.01|5418.36|5417.76|5418.61|5418.01|5418.24|5417.64|51
1721909750000|2024-07-25 12:15:50|5418.24|5417.64|5418.74|5418.14|5418.74|5418.14|5417.49|5416.89|465
1721909760000|2024-07-25 12:16:00|5418.61|5418.01|5419.74|5419.14|5419.74|5419.14|5418.49|5417.89|175
1721909770000|2024-07-25 12:16:10|5419.49|5418.89|5419.49|5418.89|5419.74|5419.14|5419.24|5418.64|166
1721909780000|2024-07-25 12:16:20|5419.74|5419.14|5419.24|5418.64|5419.74|5419.14|5419.24|5418.64|114
1721909790000|2024-07-25 12:16:30|5419.11|5418.51|5419.24|5418.64|5419.49|5418.89|5419.11|5418.51|74
1721909800000|2024-07-25 12:16:40|5419.36|5418.76|5419.49|5418.89|5419.74|5419.14|5419.36|5418.76|79
1721909810000|2024-07-25 12:16:50|5419.61|5419.01|5419.36|5418.76|5419.61|5419.01|5419.24|5418.64|77
1721909820000|2024-07-25 12:17:00|5419.49|5418.89|5418.49|5417.89|5419.49|5418.89|5417.99|5417.39|155
1721909830000|2024-07-25 12:17:10|5418.36|5417.76|5417.99|5417.39|5418.49|5417.89|5417.99|5417.39|88
1721909840000|2024-07-25 12:17:20|5418.11|5417.51|5417.99|5417.39|5418.11|5417.51|5417.86|5417.26|260
1721909850000|2024-07-25 12:17:30|5417.86|5417.26|5417.99|5417.39|5418.11|5417.51|5417.74|5417.14|138
1721909860000|2024-07-25 12:17:40|5417.86|5417.26|5417.99|5417.39|5417.99|5417.39|5417.86|5417.26|69
1721909870000|2024-07-25 12:17:50|5418.24|5417.64|5418.24|5417.64|5418.49|5417.89|5417.99|5417.39|161
1721909880000|2024-07-25 12:18:00|5418.11|5417.51|5418.99|5418.39|5419.24|5418.64|5417.99|5417.39|132
1721909890000|2024-07-25 12:18:10|5419.24|5418.64|5419.99|5419.39|5419.99|5419.39|5418.99|5418.39|76
1721909900000|2024-07-25 12:18:20|5419.86|5419.26|5419.49|5418.89|5419.99|5419.39|5419.24|5418.64|84
1721909910000|2024-07-25 12:18:30|5419.36|5418.76|5418.99|5418.39|5419.36|5418.76|5418.99|5418.39|75
1721909920000|2024-07-25 12:18:40|5419.24|5418.64|5419.24|5418.64|5419.49|5418.89|5419.24|5418.64|54
1721909930000|2024-07-25 12:18:50|5419.36|5418.76|5419.24|5418.64|5419.36|5418.76|5418.99|5418.39|36
1721909940000|2024-07-25 12:19:00|5419.36|5418.76|5419.49|5418.89|5419.99|5419.39|5419.24|5418.64|96
1721909950000|2024-07-25 12:19:10|5419.61|5419.01|5419.74|5419.14|5419.74|5419.14|5419.49|5418.89|50
1721909960000|2024-07-25 12:19:20|5419.61|5419.01|5419.99|5419.39|5419.99|5419.39|5419.49|5418.89|57
1721909970000|2024-07-25 12:19:30|5420.11|5419.51|5421.74|5421.14|5421.74|5421.14|5420.11|5419.51|254
1721909980000|2024-07-25 12:19:40|5421.61|5421.01|5421.74|5421.14|5422.24|5421.64|5421.61|5421.01|351
1721909990000|2024-07-25 12:19:50|5421.99|5421.39|5421.86|5421.26|5422.24|5421.64|5421.49|5420.89|147
1721910000000|2024-07-25 12:20:00|5421.74|5421.14|5421.49|5420.89|5422.24|5421.64|5421.24|5420.64|99
1721910010000|2024-07-25 12:20:10|5421.61|5421.01|5421.24|5420.64|5421.61|5421.01|5420.74|5420.14|79
1721910020000|2024-07-25 12:20:20|5420.99|5420.39|5420.74|5420.14|5421.24|5420.64|5420.49|5419.89|37
1721910030000|2024-07-25 12:20:30|5420.49|5419.89|5420.74|5420.14|5420.99|5420.39|5420.24|5419.64|80
1721910040000|2024-07-25 12:20:40|5420.86|5420.26|5420.49|5419.89|5420.86|5420.26|5420.36|5419.76|46
1721910050000|2024-07-25 12:20:50|5420.24|5419.64|5419.74|5419.14|5420.24|5419.64|5419.24|5418.64|143
1721910060000|2024-07-25 12:21:00|5419.99|5419.39|5420.36|5419.76|5420.49|5419.89|5419.86|5419.26|74
1721910070000|2024-07-25 12:21:10|5420.24|5419.64|5419.74|5419.14|5420.24|5419.64|5419.61|5419.01|45
1721910080000|2024-07-25 12:21:20|5419.61|5419.01|5419.49|5418.89|5419.61|5419.01|5419.24|5418.64|103
1721910090000|2024-07-25 12:21:30|5419.36|5418.76|5419.74|5419.14|5419.74|5419.14|5419.24|5418.64|73
1721910100000|2024-07-25 12:21:40|5419.99|5419.39|5419.99|5419.39|5420.24|5419.64|5419.74|5419.14|74
1721910110000|2024-07-25 12:21:50|5419.86|5419.26|5420.24|5419.64|5420.36|5419.76|5419.74|5419.14|62
1721910120000|2024-07-25 12:22:00|5420.36|5419.76|5419.74|5419.14|5420.49|5419.89|5419.49|5418.89|59
1721910130000|2024-07-25 12:22:10|5419.99|5419.39|5419.74|5419.14|5420.11|5419.51|5419.61|5419.01|47
1721910140000|2024-07-25 12:22:20|5419.49|5418.89|5419.49|5418.89|5419.74|5419.14|5419.49|5418.89|66
1721910150000|2024-07-25 12:22:30|5419.24|5418.64|5418.99|5418.39|5419.24|5418.64|5418.99|5418.39|132
1721910160000|2024-07-25 12:22:40|5419.24|5418.64|5419.49|5418.89|5419.49|5418.89|5419.24|5418.64|45
1721910170000|2024-07-25 12:22:50|5419.36|5418.76|5419.24|5418.64|5419.36|5418.76|5419.24|5418.64|34
1721910180000|2024-07-25 12:23:00|5419.11|5418.51|5419.49|5418.89|5419.74|5419.14|5418.99|5418.39|132
1721910190000|2024-07-25 12:23:10|5419.61|5419.01|5419.74|5419.14|5419.99|5419.39|5419.24|5418.64|135
1721910200000|2024-07-25 12:23:20|5419.61|5419.01|5418.99|5418.39|5419.61|5419.01|5418.86|5418.26|78
1721910210000|2024-07-25 12:23:30|5418.86|5418.26|5418.24|5417.64|5418.86|5418.26|5417.74|5417.14|197
1721910220000|2024-07-25 12:23:40|5418.11|5417.51|5418.36|5417.76|5418.74|5418.14|5418.11|5417.51|68
1721910230000|2024-07-25 12:23:50|5418.24|5417.64|5418.99|5418.39|5418.99|5418.39|5418.24|5417.64|156
1721910240000|2024-07-25 12:24:00|5419.11|5418.51|5419.49|5418.89|5419.49|5418.89|5418.99|5418.39|110
1721910250000|2024-07-25 12:24:10|5419.61|5419.01|5418.99|5418.39|5419.61|5419.01|5418.99|5418.39|128
1721910260000|2024-07-25 12:24:20|5418.74|5418.14|5418.61|5418.01|5418.74|5418.14|5418.49|5417.89|64
1721910270000|2024-07-25 12:24:30|5418.74|5418.14|5419.24|5418.64|5419.74|5419.14|5418.49|5417.89|156
1721910280000|2024-07-25 12:24:40|5419.11|5418.51|5418.74|5418.14|5419.24|5418.64|5418.74|5418.14|130
1721910290000|2024-07-25 12:24:50|5418.61|5418.01|5417.74|5417.14|5418.61|5418.01|5417.74|5417.14|111
1721910300000|2024-07-25 12:25:00|5417.99|5417.39|5418.74|5418.14|5418.74|5418.14|5417.99|5417.39|165
1721910310000|2024-07-25 12:25:10|5418.61|5418.01|5418.61|5418.01|5418.74|5418.14|5418.24|5417.64|101
1721910320000|2024-07-25 12:25:20|5418.49|5417.89|5417.99|5417.39|5418.61|5418.01|5417.99|5417.39|135
1721910330000|2024-07-25 12:25:30|5417.86|5417.26|5418.24|5417.64|5418.36|5417.76|5417.74|5417.14|99
1721910340000|2024-07-25 12:25:40|5417.99|5417.39|5417.99|5417.39|5418.24|5417.64|5417.74|5417.14|87
1721910350000|2024-07-25 12:25:50|5418.24|5417.64|5418.74|5418.14|5418.99|5418.39|5418.24|5417.64|120
1721910360000|2024-07-25 12:26:00|5418.61|5418.01|5418.99|5418.39|5418.99|5418.39|5418.49|5417.89|105
1721910370000|2024-07-25 12:26:10|5419.24|5418.64|5418.74|5418.14|5419.24|5418.64|5418.74|5418.14|87
1721910380000|2024-07-25 12:26:20|5418.49|5417.89|5419.74|5419.14|5419.74|5419.14|5418.49|5417.89|217
1721910390000|2024-07-25 12:26:30|5419.86|5419.26|5418.74|5418.14|5419.86|5419.26|5418.49|5417.89|255
1721910400000|2024-07-25 12:26:40|5418.61|5418.01|5417.99|5417.39|5418.61|5418.01|5417.99|5417.39|48
1721910410000|2024-07-25 12:26:50|5417.74|5417.14|5417.49|5416.89|5417.74|5417.14|5416.99|5416.39|246
1721910420000|2024-07-25 12:27:00|5417.36|5416.76|5417.74|5417.14|5417.99|5417.39|5417.36|5416.76|100
1721910430000|2024-07-25 12:27:10|5417.86|5417.26|5417.49|5416.89|5417.99|5417.39|5417.36|5416.76|194
1721910440000|2024-07-25 12:27:20|5417.36|5416.76|5418.24|5417.64|5418.24|5417.64|5417.36|5416.76|120
1721910450000|2024-07-25 12:27:30|5418.11|5417.51|5417.99|5417.39|5418.24|5417.64|5417.74|5417.14|134
1721910460000|2024-07-25 12:27:40|5417.74|5417.14|5417.74|5417.14|5417.99|5417.39|5417.74|5417.14|29
1721910470000|2024-07-25 12:27:50|5417.99|5417.39|5417.74|5417.14|5417.99|5417.39|5417.49|5416.89|73
1721910480000|2024-07-25 12:28:00|5417.61|5417.01|5417.24|5416.64|5417.99|5417.39|5417.24|5416.64|138
1721910490000|2024-07-25 12:28:10|5417.11|5416.51|5417.61|5417.01|5417.61|5417.01|5416.99|5416.39|205
1721910500000|2024-07-25 12:28:20|5417.49|5416.89|5417.36|5416.76|5417.74|5417.14|5417.36|5416.76|109
1721910510000|2024-07-25 12:28:30|5417.24|5416.64|5417.49|5416.89|5417.49|5416.89|5417.11|5416.51|247
1721910520000|2024-07-25 12:28:40|||||||||52
1721910530000|2024-07-25 12:28:50|5417.74|5417.14|5418.24|5417.64|5418.74|5418.14|5417.74|5417.14|218
1721910540000|2024-07-25 12:29:00|5418.11|5417.51|5417.61|5417.01|5418.11|5417.51|5417.49|5416.89|160
1721910550000|2024-07-25 12:29:10|5417.74|5417.14|5418.24|5417.64|5418.36|5417.76|5417.49|5416.89|74
1721910560000|2024-07-25 12:29:20|5418.36|5417.76|5418.11|5417.51|5418.36|5417.76|5418.11|5417.51|111
1721910570000|2024-07-25 12:29:30|5418.24|5417.64|5418.11|5417.51|5418.24|5417.64|5417.99|5417.39|41
1721910580000|2024-07-25 12:29:40|5418.24|5417.64|5418.61|5418.01|5418.74|5418.14|5418.24|5417.64|112
1721910590000|2024-07-25 12:29:50|5418.74|5418.14|5418.86|5418.26|5418.86|5418.26|5418.74|5418.14|47
1721910600000|2024-07-25 12:30:00|5420.61|5420.01|5417.36|5416.76|5421.24|5420.64|5413.11|5412.51|2020
1721910610000|2024-07-25 12:30:10|5418.74|5418.14|5416.99|5416.39|5420.11|5419.51|5416.11|5415.51|978
1721910620000|2024-07-25 12:30:20|5417.99|5417.39|5420.36|5419.76|5420.36|5419.76|5416.86|5416.26|808
1721910630000|2024-07-25 12:30:30|5419.61|5419.01|5422.74|5422.14|5422.74|5422.14|5418.49|5417.89|742
1721910640000|2024-07-25 12:30:40|5423.24|5422.64|5423.99|5423.39|5424.74|5424.14|5421.99|5421.39|1227
1721910650000|2024-07-25 12:30:50|5424.24|5423.64|5425.49|5424.89|5426.49|5425.89|5424.24|5423.64|837
1721910660000|2024-07-25 12:31:00|5425.74|5425.14|5424.99|5424.39|5426.36|5425.76|5424.49|5423.89|865
1721910670000|2024-07-25 12:31:10|5424.74|5424.14|5426.61|5426.01|5427.49|5426.89|5424.49|5423.89|801
1721910680000|2024-07-25 12:31:20|5426.74|5426.14|5427.99|5427.39|5428.49|5427.89|5426.49|5425.89|819
1721910690000|2024-07-25 12:31:30|5428.24|5427.64|5425.99|5425.39|5428.24|5427.64|5425.49|5424.89|801
1721910700000|2024-07-25 12:31:40|5425.74|5425.14|5424.24|5423.64|5425.74|5425.14|5422.99|5422.39|669
1721910710000|2024-07-25 12:31:50|5423.74|5423.14|5424.99|5424.39|5425.24|5424.64|5422.99|5422.39|440
1721910720000|2024-07-25 12:32:00|5424.74|5424.14|5426.24|5425.64|5426.24|5425.64|5424.74|5424.14|535
1721910730000|2024-07-25 12:32:10|5426.74|5426.14|5426.49|5425.89|5427.99|5427.39|5426.24|5425.64|660
1721910740000|2024-07-25 12:32:20|5426.61|5426.01|5427.24|5426.64|5427.49|5426.89|5426.11|5425.51|516
1721910750000|2024-07-25 12:32:30|5427.49|5426.89|5428.24|5427.64|5428.74|5428.14|5427.49|5426.89|746
1721910760000|2024-07-25 12:32:40|5427.99|5427.39|5426.74|5426.14|5428.24|5427.64|5426.11|5425.51|547
1721910770000|2024-07-25 12:32:50|5426.61|5426.01|5426.99|5426.39|5427.49|5426.89|5426.24|5425.64|185
1721910780000|2024-07-25 12:33:00|5426.74|5426.14|5425.99|5425.39|5427.24|5426.64|5425.99|5425.39|261
1721910790000|2024-07-25 12:33:10|5426.49|5425.89|5425.74|5425.14|5426.99|5426.39|5425.74|5425.14|417
1721910800000|2024-07-25 12:33:20|5425.49|5424.89|5426.24|5425.64|5426.49|5425.89|5425.36|5424.76|627
1721910810000|2024-07-25 12:33:30|5425.99|5425.39|5425.36|5424.76|5425.99|5425.39|5425.24|5424.64|181
1721910820000|2024-07-25 12:33:40|5425.24|5424.64|5425.24|5424.64|5426.11|5425.51|5424.24|5423.64|386
1721910830000|2024-07-25 12:33:50|5425.36|5424.76|5423.49|5422.89|5425.36|5424.76|5423.24|5422.64|261
1721910840000|2024-07-25 12:34:00|5423.24|5422.64|5421.74|5421.14|5423.24|5422.64|5420.99|5420.39|431
1721910850000|2024-07-25 12:34:10|5421.61|5421.01|5425.49|5424.89|5425.49|5424.89|5421.49|5420.89|377
1721910860000|2024-07-25 12:34:20|5425.36|5424.76|5425.99|5425.39|5426.24|5425.64|5425.24|5424.64|284
1721910870000|2024-07-25 12:34:30|5425.74|5425.14|5425.49|5424.89|5425.74|5425.14|5424.74|5424.14|222
1721910880000|2024-07-25 12:34:40|5425.74|5425.14|5423.74|5423.14|5425.74|5425.14|5423.49|5422.89|293
1721910890000|2024-07-25 12:34:50|5423.61|5423.01|5422.24|5421.64|5423.61|5423.01|5422.24|5421.64|204
1721910900000|2024-07-25 12:35:00|5422.49|5421.89|5422.61|5422.01|5422.99|5422.39|5421.49|5420.89|393
1721910910000|2024-07-25 12:35:10|5422.74|5422.14|5424.24|5423.64|5424.99|5424.39|5422.74|5422.14|413
1721910920000|2024-07-25 12:35:20|5424.11|5423.51|5424.49|5423.89|5424.49|5423.89|5423.74|5423.14|183
1721910930000|2024-07-25 12:35:30|5424.36|5423.76|5424.11|5423.51|5424.49|5423.89|5423.49|5422.89|287
1721910940000|2024-07-25 12:35:40|5423.99|5423.39|5423.99|5423.39|5423.99|5423.39|5422.74|5422.14|203
1721910950000|2024-07-25 12:35:50|5423.86|5423.26|5425.74|5425.14|5425.99|5425.39|5423.74|5423.14|422
1721910960000|2024-07-25 12:36:00|5425.49|5424.89|5426.49|5425.89|5427.49|5426.89|5425.49|5424.89|615
1721910970000|2024-07-25 12:36:10|5426.24|5425.64|5425.99|5425.39|5426.49|5425.89|5425.86|5425.26|214
1721910980000|2024-07-25 12:36:20|5426.24|5425.64|5426.74|5426.14|5426.74|5426.14|5425.99|5425.39|335
1721910990000|2024-07-25 12:36:30|5426.99|5426.39|5427.49|5426.89|5429.24|5428.64|5426.99|5426.39|853
1721911000000|2024-07-25 12:36:40|5427.74|5427.14|5428.99|5428.39|5429.24|5428.64|5427.74|5427.14|366
1721911010000|2024-07-25 12:36:50|5429.11|5428.51|5428.49|5427.89|5429.24|5428.64|5427.74|5427.14|459
1721911020000|2024-07-25 12:37:00|5428.24|5427.64|5427.99|5427.39|5428.36|5427.76|5427.74|5427.14|197
1721911030000|2024-07-25 12:37:10|5428.11|5427.51|5428.74|5428.14|5428.74|5428.14|5427.99|5427.39|415
1721911040000|2024-07-25 12:37:20|5428.61|5428.01|5429.24|5428.64|5429.24|5428.64|5428.24|5427.64|179
1721911050000|2024-07-25 12:37:30|5428.99|5428.39|5429.74|5429.14|5429.99|5429.39|5428.99|5428.39|787
1721911060000|2024-07-25 12:37:40|5429.49|5428.89|5430.99|5430.39|5430.99|5430.39|5429.49|5428.89|599
1721911070000|2024-07-25 12:37:50|5431.24|5430.64|5431.49|5430.89|5432.11|5431.51|5430.74|5430.14|659
1721911080000|2024-07-25 12:38:00|5431.24|5430.64|5432.49|5431.89|5432.74|5432.14|5430.36|5429.76|796
1721911090000|2024-07-25 12:38:10|5432.24|5431.64|5433.74|5433.14|5433.74|5433.14|5431.99|5431.39|853
1721911100000|2024-07-25 12:38:20|5433.49|5432.89|5433.99|5433.39|5433.99|5433.39|5433.49|5432.89|576
1721911110000|2024-07-25 12:38:30|5433.74|5433.14|5434.49|5433.89|5434.99|5434.39|5433.49|5432.89|1068
1721911120000|2024-07-25 12:38:40|5434.36|5433.76|5433.49|5432.89|5434.36|5433.76|5433.49|5432.89|553
1721911130000|2024-07-25 12:38:50|5433.74|5433.14|5433.49|5432.89|5433.74|5433.14|5433.24|5432.64|302
1721911140000|2024-07-25 12:39:00|5433.24|5432.64|5432.99|5432.39|5433.24|5432.64|5432.24|5431.64|693
1721911150000|2024-07-25 12:39:10|5433.24|5432.64|5433.24|5432.64|5433.49|5432.89|5432.74|5432.14|268
1721911160000|2024-07-25 12:39:20|5432.99|5432.39|5433.24|5432.64|5433.24|5432.64|5432.24|5431.64|393
1721911170000|2024-07-25 12:39:30|5432.99|5432.39|5432.49|5431.89|5432.99|5432.39|5431.86|5431.26|335
1721911180000|2024-07-25 12:39:40|5432.61|5432.01|5431.99|5431.39|5433.24|5432.64|5431.99|5431.39|300
1721911190000|2024-07-25 12:39:50|5432.24|5431.64|5432.49|5431.89|5432.49|5431.89|5431.74|5431.14|176
1721911200000|2024-07-25 12:40:00|5432.61|5432.01|5431.24|5430.64|5432.74|5432.14|5431.24|5430.64|291
1721911210000|2024-07-25 12:40:10|5431.49|5430.89|5431.99|5431.39|5431.99|5431.39|5431.24|5430.64|239
1721911220000|2024-07-25 12:40:20|5432.11|5431.51|5432.24|5431.64|5432.49|5431.89|5431.74|5431.14|187
1721911230000|2024-07-25 12:40:30|5432.49|5431.89|5432.74|5432.14|5433.74|5433.14|5432.36|5431.76|357
1721911240000|2024-07-25 12:40:40|5432.99|5432.39|5431.99|5431.39|5432.99|5432.39|5431.99|5431.39|166
1721911250000|2024-07-25 12:40:50|5432.11|5431.51|5433.11|5432.51|5433.24|5432.64|5431.99|5431.39|117
1721911260000|2024-07-25 12:41:00|5432.99|5432.39|5432.74|5432.14|5432.99|5432.39|5432.24|5431.64|197
1721911270000|2024-07-25 12:41:10|5432.86|5432.26|5432.99|5432.39|5433.24|5432.64|5432.49|5431.89|140
1721911280000|2024-07-25 12:41:20|5433.24|5432.64|5433.49|5432.89|5433.74|5433.14|5433.24|5432.64|496
1721911290000|2024-07-25 12:41:30|5433.74|5433.14|5432.24|5431.64|5434.24|5433.64|5432.24|5431.64|1107
1721911300000|2024-07-25 12:41:40|5432.11|5431.51|5431.99|5431.39|5432.49|5431.89|5431.74|5431.14|365
1721911310000|2024-07-25 12:41:50|5431.74|5431.14|5430.24|5429.64|5431.99|5431.39|5429.74|5429.14|694
1721911320000|2024-07-25 12:42:00|5429.99|5429.39|5431.24|5430.64|5431.49|5430.89|5429.61|5429.01|887
1721911330000|2024-07-25 12:42:10|5431.49|5430.89|5432.49|5431.89|5432.49|5431.89|5431.24|5430.64|655
1721911340000|2024-07-25 12:42:20|5432.74|5432.14|5432.99|5432.39|5432.99|5432.39|5432.49|5431.89|296
1721911350000|2024-07-25 12:42:30|5433.11|5432.51|5432.36|5431.76|5433.24|5432.64|5432.36|5431.76|368
1721911360000|2024-07-25 12:42:40|5432.24|5431.64|5432.74|5432.14|5432.99|5432.39|5431.99|5431.39|298
1721911370000|2024-07-25 12:42:50|5432.86|5432.26|5432.24|5431.64|5432.86|5432.26|5431.99|5431.39|143
1721911380000|2024-07-25 12:43:00|5431.99|5431.39|5431.99|5431.39|5431.99|5431.39|5431.74|5431.14|236
1721911390000|2024-07-25 12:43:10|5431.86|5431.26|5430.74|5430.14|5431.86|5431.26|5430.74|5430.14|273
1721911400000|2024-07-25 12:43:20|5430.99|5430.39|5431.24|5430.64|5431.24|5430.64|5429.74|5429.14|345
1721911410000|2024-07-25 12:43:30|5430.99|5430.39|5431.49|5430.89|5431.49|5430.89|5430.74|5430.14|180
1721911420000|2024-07-25 12:43:40|5431.24|5430.64|5431.49|5430.89|5431.49|5430.89|5430.99|5430.39|190
1721911430000|2024-07-25 12:43:50|5431.24|5430.64|5430.99|5430.39|5431.49|5430.89|5430.99|5430.39|97
1721911440000|2024-07-25 12:44:00|5430.74|5430.14|5431.24|5430.64|5431.49|5430.89|5430.74|5430.14|175
1721911450000|2024-07-25 12:44:10|5431.36|5430.76|5431.24|5430.64|5431.74|5431.14|5431.24|5430.64|54
1721911460000|2024-07-25 12:44:20|5430.99|5430.39|5430.99|5430.39|5430.99|5430.39|5430.36|5429.76|197
1721911470000|2024-07-25 12:44:30|5431.24|5430.64|5430.11|5429.51|5431.49|5430.89|5429.99|5429.39|120
1721911480000|2024-07-25 12:44:40|5430.24|5429.64|5430.49|5429.89|5430.74|5430.14|5430.24|5429.64|60
1721911490000|2024-07-25 12:44:50|5430.74|5430.14|5430.74|5430.14|5430.74|5430.14|5430.24|5429.64|75
1721911500000|2024-07-25 12:45:00|5430.86|5430.26|5431.24|5430.64|5431.49|5430.89|5430.86|5430.26|197
1721911510000|2024-07-25 12:45:10|5430.99|5430.39|5431.24|5430.64|5431.49|5430.89|5430.99|5430.39|106
1721911520000|2024-07-25 12:45:20|5431.49|5430.89|5431.99|5431.39|5432.24|5431.64|5431.49|5430.89|166
1721911530000|2024-07-25 12:45:30|5431.74|5431.14|5431.99|5431.39|5431.99|5431.39|5431.36|5430.76|119
1721911540000|2024-07-25 12:45:40|5432.11|5431.51|5432.49|5431.89|5432.74|5432.14|5431.99|5431.39|174
1721911550000|2024-07-25 12:45:50|5432.24|5431.64|5432.24|5431.64|5432.36|5431.76|5431.74|5431.14|125
1721911560000|2024-07-25 12:46:00|5432.49|5431.89|5432.24|5431.64|5433.24|5432.64|5431.99|5431.39|402
1721911570000|2024-07-25 12:46:10|5432.49|5431.89|5432.49|5431.89|5432.74|5432.14|5432.24|5431.64|161
1721911580000|2024-07-25 12:46:20|5432.74|5432.14|5432.99|5432.39|5433.24|5432.64|5432.49|5431.89|294
1721911590000|2024-07-25 12:46:30|5432.74|5432.14|5432.74|5432.14|5432.99|5432.39|5432.74|5432.14|118
1721911600000|2024-07-25 12:46:40|5432.49|5431.89|5431.99|5431.39|5432.49|5431.89|5431.99|5431.39|134
1721911610000|2024-07-25 12:46:50|5431.74|5431.14|5432.11|5431.51|5432.11|5431.51|5431.49|5430.89|125
1721911620000|2024-07-25 12:47:00|5432.24|5431.64|5431.24|5430.64|5432.24|5431.64|5431.24|5430.64|263
1721911630000|2024-07-25 12:47:10|5431.49|5430.89|5431.74|5431.14|5431.74|5431.14|5431.24|5430.64|132
1721911640000|2024-07-25 12:47:20|5431.49|5430.89|5431.74|5431.14|5431.99|5431.39|5431.49|5430.89|146
1721911650000|2024-07-25 12:47:30|5432.24|5431.64|5431.24|5430.64|5432.24|5431.64|5431.24|5430.64|129
1721911660000|2024-07-25 12:47:40|5431.36|5430.76|5431.36|5430.76|5431.86|5431.26|5431.24|5430.64|76
1721911670000|2024-07-25 12:47:50|5431.24|5430.64|5431.49|5430.89|5431.49|5430.89|5430.99|5430.39|212
1721911680000|2024-07-25 12:48:00|5431.74|5431.14|5432.74|5432.14|5432.74|5432.14|5431.24|5430.64|503
1721911690000|2024-07-25 12:48:10|5432.61|5432.01|5433.24|5432.64|5433.24|5432.64|5432.49|5431.89|210
1721911700000|2024-07-25 12:48:20|5433.36|5432.76|5433.24|5432.64|5433.49|5432.89|5432.74|5432.14|173
1721911710000|2024-07-25 12:48:30|5433.36|5432.76|5432.74|5432.14|5433.36|5432.76|5432.74|5432.14|50
1721911720000|2024-07-25 12:48:40|5432.61|5432.01|5432.49|5431.89|5432.74|5432.14|5432.36|5431.76|79
1721911730000|2024-07-25 12:48:50|5432.36|5431.76|5431.86|5431.26|5432.36|5431.76|5431.74|5431.14|137
1721911740000|2024-07-25 12:49:00|5431.99|5431.39|5432.86|5432.26|5432.86|5432.26|5431.99|5431.39|100
1721911750000|2024-07-25 12:49:10|5432.74|5432.14|5433.11|5432.51|5433.49|5432.89|5432.74|5432.14|149
1721911760000|2024-07-25 12:49:20|5432.99|5432.39|5432.74|5432.14|5433.24|5432.64|5432.61|5432.01|100
1721911770000|2024-07-25 12:49:30|5432.86|5432.26|5432.49|5431.89|5432.86|5432.26|5432.24|5431.64|157
1721911780000|2024-07-25 12:49:40|5432.36|5431.76|5432.24|5431.64|5432.49|5431.89|5432.11|5431.51|67
1721911790000|2024-07-25 12:49:50|5432.11|5431.51|5431.61|5431.01|5432.24|5431.64|5431.61|5431.01|124
1721911800000|2024-07-25 12:50:00|5431.49|5430.89|5431.74|5431.14|5431.99|5431.39|5431.49|5430.89|255
1721911810000|2024-07-25 12:50:10|5431.99|5431.39|5430.24|5429.64|5431.99|5431.39|5430.24|5429.64|290
1721911820000|2024-07-25 12:50:20|5430.11|5429.51|5430.24|5429.64|5430.49|5429.89|5429.49|5428.89|292
1721911830000|2024-07-25 12:50:30|5430.49|5429.89|5430.49|5429.89|5430.74|5430.14|5430.24|5429.64|253
1721911840000|2024-07-25 12:50:40|5429.99|5429.39|5429.74|5429.14|5430.24|5429.64|5429.61|5429.01|348
1721911850000|2024-07-25 12:50:50|5429.99|5429.39|5428.74|5428.14|5429.99|5429.39|5428.49|5427.89|383
1721911860000|2024-07-25 12:51:00|5428.99|5428.39|5428.99|5428.39|5429.49|5428.89|5428.49|5427.89|266
1721911870000|2024-07-25 12:51:10|5428.86|5428.26|5429.74|5429.14|5429.74|5429.14|5428.86|5428.26|225
1721911880000|2024-07-25 12:51:20|5429.99|5429.39|5429.99|5429.39|5430.49|5429.89|5429.86|5429.26|274
1721911890000|2024-07-25 12:51:30|5430.11|5429.51|5430.99|5430.39|5430.99|5430.39|5429.99|5429.39|135
1721911900000|2024-07-25 12:51:40|5430.74|5430.14|5431.74|5431.14|5431.74|5431.14|5430.74|5430.14|167
1721911910000|2024-07-25 12:51:50|5431.49|5430.89|5431.24|5430.64|5431.74|5431.14|5431.24|5430.64|223
1721911920000|2024-07-25 12:52:00|5431.11|5430.51|5431.24|5430.64|5431.74|5431.14|5430.99|5430.39|128
1721911930000|2024-07-25 12:52:10|5431.49|5430.89|5431.74|5431.14|5431.74|5431.14|5431.36|5430.76|68
1721911940000|2024-07-25 12:52:20|5431.61|5431.01|5430.49|5429.89|5431.74|5431.14|5430.49|5429.89|176
1721911950000|2024-07-25 12:52:30|5430.61|5430.01|5431.24|5430.64|5431.24|5430.64|5430.49|5429.89|144
1721911960000|2024-07-25 12:52:40|5430.99|5430.39|5430.49|5429.89|5430.99|5430.39|5430.24|5429.64|148
1721911970000|2024-07-25 12:52:50|5430.61|5430.01|5430.74|5430.14|5430.74|5430.14|5430.24|5429.64|42
1721911980000|2024-07-25 12:53:00|5430.99|5430.39|5431.99|5431.39|5431.99|5431.39|5430.99|5430.39|134
1721911990000|2024-07-25 12:53:10|5431.74|5431.14|5431.49|5430.89|5431.99|5431.39|5431.24|5430.64|261
1721912000000|2024-07-25 12:53:20|5431.61|5431.01|5431.24|5430.64|5431.61|5431.01|5431.24|5430.64|67
1721912010000|2024-07-25 12:53:30|5431.49|5430.89|5431.49|5430.89|5431.61|5431.01|5431.24|5430.64|122
1721912020000|2024-07-25 12:53:40|5431.61|5431.01|5431.86|5431.26|5432.24|5431.64|5431.61|5431.01|324
1721912030000|2024-07-25 12:53:50|5431.99|5431.39|5431.99|5431.39|5432.24|5431.64|5431.74|5431.14|116
1721912040000|2024-07-25 12:54:00|5432.24|5431.64|5432.74|5432.14|5432.74|5432.14|5432.24|5431.64|385
1721912050000|2024-07-25 12:54:10|5432.99|5432.39|5433.36|5432.76|5433.49|5432.89|5432.99|5432.39|383
1721912060000|2024-07-25 12:54:20|5433.24|5432.64|5433.99|5433.39|5434.24|5433.64|5433.24|5432.64|938
1721912070000|2024-07-25 12:54:30|5434.24|5433.64|5433.99|5433.39|5434.49|5433.89|5433.99|5433.39|777
1721912080000|2024-07-25 12:54:40|5434.24|5433.64|5434.24|5433.64|5434.24|5433.64|5433.74|5433.14|311
1721912090000|2024-07-25 12:54:50|5434.49|5433.89|5434.74|5434.14|5434.74|5434.14|5434.49|5433.89|577
1721912100000|2024-07-25 12:55:00|5434.49|5433.89|5434.99|5434.39|5434.99|5434.39|5434.49|5433.89|625
1721912110000|2024-07-25 12:55:10|5434.74|5434.14|5434.74|5434.14|5434.86|5434.26|5434.61|5434.01|335
1721912120000|2024-07-25 12:55:20|5434.49|5433.89|5434.24|5433.64|5434.74|5434.14|5434.24|5433.64|368
1721912130000|2024-07-25 12:55:30|5434.36|5433.76|5434.24|5433.64|5434.49|5433.89|5433.99|5433.39|439
1721912140000|2024-07-25 12:55:40|5433.99|5433.39|5433.11|5432.51|5433.99|5433.39|5432.99|5432.39|486
1721912150000|2024-07-25 12:55:50|5432.99|5432.39|5431.74|5431.14|5433.11|5432.51|5431.74|5431.14|464
1721912160000|2024-07-25 12:56:00|5431.99|5431.39|5431.74|5431.14|5431.99|5431.39|5431.24|5430.64|588
1721912170000|2024-07-25 12:56:10|5431.99|5431.39|5432.49|5431.89|5432.99|5432.39|5431.99|5431.39|383
1721912180000|2024-07-25 12:56:20|5432.74|5432.14|5432.49|5431.89|5432.74|5432.14|5432.49|5431.89|241
1721912190000|2024-07-25 12:56:30|5432.61|5432.01|5431.74|5431.14|5432.74|5432.14|5431.49|5430.89|276
1721912200000|2024-07-25 12:56:40|5431.99|5431.39|5431.24|5430.64|5431.99|5431.39|5431.24|5430.64|156
1721912210000|2024-07-25 12:56:50|5431.49|5430.89|5431.24|5430.64|5431.74|5431.14|5431.24|5430.64|217
1721912220000|2024-07-25 12:57:00|5431.11|5430.51|5432.49|5431.89|5432.49|5431.89|5430.99|5430.39|149
1721912230000|2024-07-25 12:57:10|5432.36|5431.76|5432.99|5432.39|5433.49|5432.89|5432.36|5431.76|349
1721912240000|2024-07-25 12:57:20|5433.24|5432.64|5432.86|5432.26|5433.24|5432.64|5432.74|5432.14|143
1721912250000|2024-07-25 12:57:30|5432.99|5432.39|5433.49|5432.89|5433.49|5432.89|5432.86|5432.26|189
1721912260000|2024-07-25 12:57:40|5433.74|5433.14|5433.49|5432.89|5433.74|5433.14|5433.24|5432.64|408
1721912270000|2024-07-25 12:57:50|5433.74|5433.14|5433.24|5432.64|5433.74|5433.14|5433.24|5432.64|234
1721912280000|2024-07-25 12:58:00|5432.99|5432.39|5433.49|5432.89|5433.74|5433.14|5432.99|5432.39|249
1721912290000|2024-07-25 12:58:10|5433.24|5432.64|5433.74|5433.14|5433.74|5433.14|5433.24|5432.64|94
1721912300000|2024-07-25 12:58:20|5433.99|5433.39|5434.49|5433.89|5434.49|5433.89|5433.74|5433.14|99
1721912310000|2024-07-25 12:58:30|5434.61|5434.01|5434.24|5433.64|5434.86|5434.26|5434.24|5433.64|362
1721912320000|2024-07-25 12:58:40|5434.11|5433.51|5434.24|5433.64|5434.24|5433.64|5433.99|5433.39|103
1721912330000|2024-07-25 12:58:50|5434.49|5433.89|5434.24|5433.64|5434.49|5433.89|5434.24|5433.64|291
1721912340000|2024-07-25 12:59:00|5434.49|5433.89|5434.49|5433.89|5434.74|5434.14|5434.24|5433.64|414
1721912350000|2024-07-25 12:59:10|5434.36|5433.76|5434.36|5433.76|5434.49|5433.89|5434.24|5433.64|106
1721912360000|2024-07-25 12:59:20|5434.49|5433.89|5434.49|5433.89|5434.49|5433.89|5434.24|5433.64|139
1721912370000|2024-07-25 12:59:30|5434.24|5433.64|5434.49|5433.89|5434.49|5433.89|5434.24|5433.64|225
1721912380000|2024-07-25 12:59:40|5434.36|5433.76|5434.49|5433.89|5434.74|5434.14|5434.24|5433.64|153
1721912390000|2024-07-25 12:59:50|5434.74|5434.14|5434.99|5434.39|5434.99|5434.39|5434.74|5434.14|148
1721912400000|2024-07-25 13:00:00|5434.49|5433.89|5433.49|5432.89|5434.49|5433.89|5433.49|5432.89|637
1721912410000|2024-07-25 13:00:10|5433.74|5433.14|5433.49|5432.89|5433.99|5433.39|5433.24|5432.64|191
1721912420000|2024-07-25 13:00:20|5433.24|5432.64|5433.11|5432.51|5433.24|5432.64|5432.74|5432.14|186
1721912430000|2024-07-25 13:00:30|5433.24|5432.64|5433.24|5432.64|5433.99|5433.39|5433.11|5432.51|203
1721912440000|2024-07-25 13:00:40|5432.99|5432.39|5432.99|5432.39|5433.24|5432.64|5432.74|5432.14|154
1721912450000|2024-07-25 13:00:50|5433.24|5432.64|5433.24|5432.64|5433.99|5433.39|5433.11|5432.51|110
1721912460000|2024-07-25 13:01:00|5433.49|5432.89|5432.99|5432.39|5433.49|5432.89|5432.99|5432.39|236
1721912470000|2024-07-25 13:01:10|5433.11|5432.51|5432.74|5432.14|5433.11|5432.51|5432.74|5432.14|79
1721912480000|2024-07-25 13:01:20|5432.61|5432.01|5432.74|5432.14|5432.99|5432.39|5432.49|5431.89|114
1721912490000|2024-07-25 13:01:30|5432.61|5432.01|5432.49|5431.89|5432.74|5432.14|5432.24|5431.64|161
1721912500000|2024-07-25 13:01:40|5432.61|5432.01|5432.74|5432.14|5432.99|5432.39|5432.61|5432.01|87
1721912510000|2024-07-25 13:01:50|5432.86|5432.26|5432.99|5432.39|5433.49|5432.89|5432.86|5432.26|70
1721912520000|2024-07-25 13:02:00|5433.11|5432.51|5432.99|5432.39|5433.24|5432.64|5432.99|5432.39|93
1721912530000|2024-07-25 13:02:10|5432.86|5432.26|5431.99|5431.39|5432.86|5432.26|5431.99|5431.39|98
1721912540000|2024-07-25 13:02:20|5431.74|5431.14|5430.74|5430.14|5431.74|5431.14|5430.24|5429.64|543
1721912550000|2024-07-25 13:02:30|5430.99|5430.39|5430.74|5430.14|5431.49|5430.89|5430.74|5430.14|247
1721912560000|2024-07-25 13:02:40|5430.24|5429.64|5430.24|5429.64|5430.99|5430.39|5430.24|5429.64|295
1721912570000|2024-07-25 13:02:50|5430.36|5429.76|5429.49|5428.89|5430.49|5429.89|5429.49|5428.89|217
1721912580000|2024-07-25 13:03:00|5429.24|5428.64|5430.24|5429.64|5430.24|5429.64|5429.24|5428.64|392
1721912590000|2024-07-25 13:03:10|5430.36|5429.76|5430.24|5429.64|5430.99|5430.39|5430.24|5429.64|216
1721912600000|2024-07-25 13:03:20|5430.74|5430.14|5430.49|5429.89|5430.74|5430.14|5430.49|5429.89|199
1721912610000|2024-07-25 13:03:30|5430.36|5429.76|5430.49|5429.89|5430.49|5429.89|5429.74|5429.14|347
1721912620000|2024-07-25 13:03:40|5430.74|5430.14|5430.49|5429.89|5430.74|5430.14|5430.49|5429.89|113
1721912630000|2024-07-25 13:03:50|5430.61|5430.01|5430.99|5430.39|5431.24|5430.64|5430.61|5430.01|262
1721912640000|2024-07-25 13:04:00|5430.86|5430.26|5431.49|5430.89|5431.99|5431.39|5430.86|5430.26|324
1721912650000|2024-07-25 13:04:10|5431.24|5430.64|5430.74|5430.14|5431.24|5430.64|5429.74|5429.14|256
1721912660000|2024-07-25 13:04:20|5430.61|5430.01|5429.49|5428.89|5430.61|5430.01|5429.49|5428.89|177
1721912670000|2024-07-25 13:04:30|5429.74|5429.14|5429.74|5429.14|5430.24|5429.64|5429.49|5428.89|214
1721912680000|2024-07-25 13:04:40|5429.49|5428.89|5428.74|5428.14|5429.49|5428.89|5428.74|5428.14|314
1721912690000|2024-07-25 13:04:50|5428.49|5427.89|5427.49|5426.89|5428.49|5427.89|5427.24|5426.64|634
1721912700000|2024-07-25 13:05:00|5427.74|5427.14|5425.24|5424.64|5427.74|5427.14|5424.49|5423.89|1402
1721912710000|2024-07-25 13:05:10|5425.49|5424.89|5426.99|5426.39|5426.99|5426.39|5425.49|5424.89|493
1721912720000|2024-07-25 13:05:20|5426.74|5426.14|5426.74|5426.14|5426.99|5426.39|5426.49|5425.89|727
1721912730000|2024-07-25 13:05:30|5426.61|5426.01|5426.99|5426.39|5426.99|5426.39|5426.24|5425.64|339
1721912740000|2024-07-25 13:05:40|5426.86|5426.26|5426.24|5425.64|5426.99|5426.39|5425.99|5425.39|295
1721912750000|2024-07-25 13:05:50|5425.99|5425.39|5425.49|5424.89|5425.99|5425.39|5424.99|5424.39|418
1721912760000|2024-07-25 13:06:00|5425.61|5425.01|5425.99|5425.39|5426.49|5425.89|5425.61|5425.01|458
1721912770000|2024-07-25 13:06:10|5426.11|5425.51|5426.99|5426.39|5426.99|5426.39|5426.11|5425.51|334
1721912780000|2024-07-25 13:06:20|5427.49|5426.89|5427.24|5426.64|5427.74|5427.14|5426.74|5426.14|640
1721912790000|2024-07-25 13:06:30|5427.49|5426.89|5428.49|5427.89|5428.74|5428.14|5427.49|5426.89|284
1721912800000|2024-07-25 13:06:40|5428.36|5427.76|5429.24|5428.64|5429.24|5428.64|5428.36|5427.76|306
1721912810000|2024-07-25 13:06:50|5429.49|5428.89|5429.74|5429.14|5430.36|5429.76|5429.24|5428.64|368
1721912820000|2024-07-25 13:07:00|5429.99|5429.39|5430.74|5430.14|5430.74|5430.14|5429.99|5429.39|365
1721912830000|2024-07-25 13:07:10|5430.61|5430.01|5431.24|5430.64|5431.24|5430.64|5430.49|5429.89|213
1721912840000|2024-07-25 13:07:20|5431.49|5430.89|5431.24|5430.64|5431.74|5431.14|5431.24|5430.64|254
1721912850000|2024-07-25 13:07:30|5431.36|5430.76|5431.24|5430.64|5431.49|5430.89|5430.99|5430.39|164
1721912860000|2024-07-25 13:07:40|5431.11|5430.51|5431.49|5430.89|5431.49|5430.89|5431.11|5430.51|135
1721912870000|2024-07-25 13:07:50|5431.24|5430.64|5431.49|5430.89|5431.74|5431.14|5431.11|5430.51|433
1721912880000|2024-07-25 13:08:00|5431.24|5430.64|5430.49|5429.89|5431.24|5430.64|5430.49|5429.89|275
1721912890000|2024-07-25 13:08:10|5430.36|5429.76|5430.24|5429.64|5430.74|5430.14|5430.24|5429.64|210
1721912900000|2024-07-25 13:08:20|5429.99|5429.39|5430.61|5430.01|5430.61|5430.01|5429.99|5429.39|141
1721912910000|2024-07-25 13:08:30|5430.74|5430.14|5430.49|5429.89|5430.74|5430.14|5429.99|5429.39|257
1721912920000|2024-07-25 13:08:40|5430.36|5429.76|5430.74|5430.14|5430.74|5430.14|5430.24|5429.64|113
1721912930000|2024-07-25 13:08:50|5430.49|5429.89|5430.99|5430.39|5430.99|5430.39|5430.24|5429.64|164
1721912940000|2024-07-25 13:09:00|5430.86|5430.26|5430.24|5429.64|5430.86|5430.26|5430.24|5429.64|125
1721912950000|2024-07-25 13:09:10|5430.49|5429.89|5430.24|5429.64|5430.74|5430.14|5429.99|5429.39|310
1721912960000|2024-07-25 13:09:20|5430.36|5429.76|5430.24|5429.64|5430.74|5430.14|5430.24|5429.64|204
1721912970000|2024-07-25 13:09:30|5429.99|5429.39|5430.74|5430.14|5430.74|5430.14|5429.99|5429.39|171
1721912980000|2024-07-25 13:09:40|5430.99|5430.39|5430.49|5429.89|5430.99|5430.39|5429.99|5429.39|141
1721912990000|2024-07-25 13:09:50|5430.36|5429.76|5429.99|5429.39|5430.36|5429.76|5429.99|5429.39|124
1721913000000|2024-07-25 13:10:00|5429.74|5429.14|5430.49|5429.89|5430.49|5429.89|5429.74|5429.14|335
1721913010000|2024-07-25 13:10:10|5430.61|5430.01|5430.49|5429.89|5430.74|5430.14|5430.49|5429.89|121
1721913020000|2024-07-25 13:10:20|5430.24|5429.64|5430.49|5429.89|5430.49|5429.89|5429.74|5429.14|182
1721913030000|2024-07-25 13:10:30|5430.36|5429.76|5430.99|5430.39|5430.99|5430.39|5430.24|5429.64|97
1721913040000|2024-07-25 13:10:40|5430.74|5430.14|5430.74|5430.14|5430.74|5430.14|5429.99|5429.39|226
1721913050000|2024-07-25 13:10:50|5430.99|5430.39|5430.74|5430.14|5430.99|5430.39|5430.61|5430.01|93
1721913060000|2024-07-25 13:11:00|5430.61|5430.01|5431.24|5430.64|5431.24|5430.64|5430.61|5430.01|184
1721913070000|2024-07-25 13:11:10|5430.99|5430.39|5430.74|5430.14|5430.99|5430.39|5430.49|5429.89|227
1721913080000|2024-07-25 13:11:20|5430.86|5430.26|5430.49|5429.89|5430.99|5430.39|5430.49|5429.89|112
1721913090000|2024-07-25 13:11:30|5430.74|5430.14|5430.49|5429.89|5430.99|5430.39|5430.49|5429.89|158
1721913100000|2024-07-25 13:11:40|5430.61|5430.01|5430.99|5430.39|5430.99|5430.39|5430.49|5429.89|135
1721913110000|2024-07-25 13:11:50|5430.74|5430.14|5430.74|5430.14|5430.74|5430.14|5430.36|5429.76|135
1721913120000|2024-07-25 13:12:00|5430.99|5430.39|5431.24|5430.64|5431.74|5431.14|5430.99|5430.39|633
1721913130000|2024-07-25 13:12:10|5431.11|5430.51|5431.24|5430.64|5431.49|5430.89|5430.99|5430.39|207
1721913140000|2024-07-25 13:12:20|5431.49|5430.89|5431.49|5430.89|5431.49|5430.89|5431.24|5430.64|95
1721913150000|2024-07-25 13:12:30|5431.36|5430.76|5431.49|5430.89|5431.74|5431.14|5431.24|5430.64|117
1721913160000|2024-07-25 13:12:40|5431.36|5430.76|5431.24|5430.64|5431.49|5430.89|5430.99|5430.39|133
1721913170000|2024-07-25 13:12:50|5431.36|5430.76|5430.74|5430.14|5431.36|5430.76|5430.74|5430.14|197
1721913180000|2024-07-25 13:13:00|5430.99|5430.39|5429.74|5429.14|5430.99|5430.39|5429.74|5429.14|279
1721913190000|2024-07-25 13:13:10|5429.86|5429.26|5429.74|5429.14|5429.99|5429.39|5429.74|5429.14|110
1721913200000|2024-07-25 13:13:20|5429.99|5429.39|5429.74|5429.14|5429.99|5429.39|5429.49|5428.89|174
1721913210000|2024-07-25 13:13:30|5429.61|5429.01|5430.49|5429.89|5430.74|5430.14|5429.49|5428.89|218
1721913220000|2024-07-25 13:13:40|5430.61|5430.01|5431.24|5430.64|5431.24|5430.64|5430.61|5430.01|166
1721913230000|2024-07-25 13:13:50|5431.36|5430.76|5431.24|5430.64|5431.49|5430.89|5430.99|5430.39|300
1721913240000|2024-07-25 13:14:00|5431.49|5430.89|5431.99|5431.39|5432.24|5431.64|5431.36|5430.76|470
1721913250000|2024-07-25 13:14:10|5431.86|5431.26|5432.24|5431.64|5432.24|5431.64|5431.86|5431.26|374
1721913260000|2024-07-25 13:14:20|5432.49|5431.89|5431.99|5431.39|5432.49|5431.89|5431.99|5431.39|638
1721913270000|2024-07-25 13:14:30|5431.74|5431.14|5431.99|5431.39|5432.24|5431.64|5431.74|5431.14|189
1721913280000|2024-07-25 13:14:40|5431.86|5431.26|5432.24|5431.64|5432.24|5431.64|5431.74|5431.14|168
1721913290000|2024-07-25 13:14:50|5431.99|5431.39|5431.99|5431.39|5431.99|5431.39|5431.74|5431.14|142
1721913300000|2024-07-25 13:15:00|5431.86|5431.26|5431.49|5430.89|5431.86|5431.26|5431.24|5430.64|412
1721913310000|2024-07-25 13:15:10|5431.74|5431.14|5431.24|5430.64|5431.74|5431.14|5431.24|5430.64|133
1721913320000|2024-07-25 13:15:20|5431.11|5430.51|5430.49|5429.89|5431.24|5430.64|5429.99|5429.39|304
1721913330000|2024-07-25 13:15:30|5430.61|5430.01|5431.49|5430.89|5431.49|5430.89|5430.61|5430.01|139
1721913340000|2024-07-25 13:15:40|5431.74|5431.14|5431.99|5431.39|5432.24|5431.64|5431.49|5430.89|204
1721913350000|2024-07-25 13:15:50|5431.74|5431.14|5430.86|5430.26|5431.74|5431.14|5430.74|5430.14|205
1721913360000|2024-07-25 13:16:00|5430.99|5430.39|5430.74|5430.14|5431.11|5430.51|5430.74|5430.14|138
1721913370000|2024-07-25 13:16:10|5430.99|5430.39|5430.49|5429.89|5430.99|5430.39|5430.24|5429.64|145
1721913380000|2024-07-25 13:16:20|5430.74|5430.14|5430.86|5430.26|5431.11|5430.51|5430.74|5430.14|190
1721913390000|2024-07-25 13:16:30|5430.74|5430.14|5431.49|5430.89|5431.99|5431.39|5430.74|5430.14|217
1721913400000|2024-07-25 13:16:40|5431.36|5430.76|5431.36|5430.76|5431.49|5430.89|5430.99|5430.39|341
1721913410000|2024-07-25 13:16:50|5431.49|5430.89|5430.74|5430.14|5431.49|5430.89|5430.74|5430.14|178
1721913420000|2024-07-25 13:17:00|5430.86|5430.26|5431.49|5430.89|5431.49|5430.89|5430.86|5430.26|167
1721913430000|2024-07-25 13:17:10|5431.36|5430.76|5431.49|5430.89|5431.49|5430.89|5431.24|5430.64|92
1721913440000|2024-07-25 13:17:20|5431.74|5431.14|5431.49|5430.89|5431.99|5431.39|5431.24|5430.64|224
1721913450000|2024-07-25 13:17:30|5431.24|5430.64|5430.99|5430.39|5431.74|5431.14|5430.99|5430.39|161
1721913460000|2024-07-25 13:17:40|5431.11|5430.51|5431.24|5430.64|5431.49|5430.89|5430.99|5430.39|188
1721913470000|2024-07-25 13:17:50|5431.49|5430.89|5431.74|5431.14|5431.86|5431.26|5431.49|5430.89|117
1721913480000|2024-07-25 13:18:00|5431.61|5431.01|5431.24|5430.64|5431.99|5431.39|5430.99|5430.39|445
1721913490000|2024-07-25 13:18:10|5431.49|5430.89|5431.74|5431.14|5431.99|5431.39|5431.49|5430.89|215
1721913500000|2024-07-25 13:18:20|5431.61|5431.01|5432.24|5431.64|5432.36|5431.76|5431.49|5430.89|303
1721913510000|2024-07-25 13:18:30|5432.49|5431.89|5432.49|5431.89|5432.49|5431.89|5432.24|5431.64|395
1721913520000|2024-07-25 13:18:40|5432.74|5432.14|5432.49|5431.89|5432.74|5432.14|5432.24|5431.64|98
1721913530000|2024-07-25 13:18:50|5432.74|5432.14|5432.99|5432.39|5433.24|5432.64|5432.74|5432.14|631
1721913540000|2024-07-25 13:19:00|5433.24|5432.64|5432.74|5432.14|5433.24|5432.64|5432.49|5431.89|215
1721913550000|2024-07-25 13:19:10|5432.49|5431.89|5432.24|5431.64|5432.49|5431.89|5431.99|5431.39|99
1721913560000|2024-07-25 13:19:20|5432.49|5431.89|5432.99|5432.39|5432.99|5432.39|5432.49|5431.89|304
1721913570000|2024-07-25 13:19:30|5432.74|5432.14|5432.74|5432.14|5432.99|5432.39|5432.74|5432.14|158
1721913580000|2024-07-25 13:19:40|||||||||56
1721913590000|2024-07-25 13:19:50|5432.86|5432.26|5433.24|5432.64|5433.49|5432.89|5432.74|5432.14|422
1721913600000|2024-07-25 13:20:00|5433.49|5432.89|5432.99|5432.39|5433.49|5432.89|5432.86|5432.26|211
1721913610000|2024-07-25 13:20:10|5433.11|5432.51|5433.24|5432.64|5433.49|5432.89|5432.74|5432.14|320
1721913620000|2024-07-25 13:20:20|5432.99|5432.39|5433.24|5432.64|5433.24|5432.64|5432.99|5432.39|141
1721913630000|2024-07-25 13:20:30|5432.99|5432.39|5433.24|5432.64|5433.24|5432.64|5432.99|5432.39|147
1721913640000|2024-07-25 13:20:40|5433.36|5432.76|5433.61|5433.01|5433.61|5433.01|5433.36|5432.76|204
1721913650000|2024-07-25 13:20:50|5433.74|5433.14|5433.49|5432.89|5433.74|5433.14|5433.49|5432.89|216
1721913660000|2024-07-25 13:21:00|5433.61|5433.01|5433.99|5433.39|5434.24|5433.64|5433.49|5432.89|955
1721913670000|2024-07-25 13:21:10|5433.74|5433.14|5433.74|5433.14|5433.74|5433.14|5433.24|5432.64|502
1721913680000|2024-07-25 13:21:20|5433.49|5432.89|5433.49|5432.89|5433.74|5433.14|5433.49|5432.89|171
1721913690000|2024-07-25 13:21:30|5433.74|5433.14|5433.74|5433.14|5433.74|5433.14|5433.74|5433.14|68
1721913700000|2024-07-25 13:21:40|5433.99|5433.39|5433.74|5433.14|5433.99|5433.39|5433.49|5432.89|243
1721913710000|2024-07-25 13:21:50|5433.49|5432.89|5432.74|5432.14|5433.49|5432.89|5432.74|5432.14|135
1721913720000|2024-07-25 13:22:00|5432.61|5432.01|5432.99|5432.39|5432.99|5432.39|5432.49|5431.89|353
1721913730000|2024-07-25 13:22:10|5432.74|5432.14|5432.24|5431.64|5432.74|5432.14|5431.74|5431.14|442
1721913740000|2024-07-25 13:22:20|5432.11|5431.51|5431.99|5431.39|5432.99|5432.39|5431.99|5431.39|364
1721913750000|2024-07-25 13:22:30|5432.24|5431.64|5432.24|5431.64|5432.24|5431.64|5431.99|5431.39|91
1721913760000|2024-07-25 13:22:40|5432.49|5431.89|5432.74|5432.14|5432.99|5432.39|5432.49|5431.89|168
1721913770000|2024-07-25 13:22:50|5432.99|5432.39|5432.99|5432.39|5432.99|5432.39|5432.49|5431.89|188
1721913780000|2024-07-25 13:23:00|5432.86|5432.26|5433.49|5432.89|5433.49|5432.89|5432.74|5432.14|214
1721913790000|2024-07-25 13:23:10|5433.24|5432.64|5433.24|5432.64|5433.49|5432.89|5432.99|5432.39|331
1721913800000|2024-07-25 13:23:20|5432.99|5432.39|5433.24|5432.64|5433.24|5432.64|5432.99|5432.39|43
1721913810000|2024-07-25 13:23:30|5433.49|5432.89|5433.49|5432.89|5433.49|5432.89|5433.49|5432.89|145
1721913820000|2024-07-25 13:23:40|5433.36|5432.76|5433.24|5432.64|5433.49|5432.89|5433.24|5432.64|235
1721913830000|2024-07-25 13:23:50|5433.36|5432.76|5433.49|5432.89|5433.49|5432.89|5433.24|5432.64|99
1721913840000|2024-07-25 13:24:00|5433.61|5433.01|5433.74|5433.14|5433.99|5433.39|5433.49|5432.89|328
1721913850000|2024-07-25 13:24:10|5433.49|5432.89|5433.24|5432.64|5433.74|5433.14|5432.99|5432.39|418
1721913860000|2024-07-25 13:24:20|5432.99|5432.39|5432.24|5431.64|5432.99|5432.39|5432.24|5431.64|236
1721913870000|2024-07-25 13:24:30|5432.36|5431.76|5432.49|5431.89|5432.74|5432.14|5432.36|5431.76|100
1721913880000|2024-07-25 13:24:40|5432.74|5432.14|5432.74|5432.14|5432.74|5432.14|5432.49|5431.89|111
1721913890000|2024-07-25 13:24:50|5432.99|5432.39|5433.24|5432.64|5433.49|5432.89|5432.99|5432.39|266
1721913900000|2024-07-25 13:25:00|5431.49|5430.89|5430.24|5429.64|5431.49|5430.89|5430.24|5429.64|1021
1721913910000|2024-07-25 13:25:10|5430.11|5429.51|5430.49|5429.89|5430.74|5430.14|5429.99|5429.39|543
1721913920000|2024-07-25 13:25:20|5430.24|5429.64|5430.99|5430.39|5430.99|5430.39|5429.74|5429.14|440
1721913930000|2024-07-25 13:25:30|5431.24|5430.64|5430.99|5430.39|5431.49|5430.89|5430.99|5430.39|333
1721913940000|2024-07-25 13:25:40|5431.24|5430.64|5430.86|5430.26|5431.49|5430.89|5430.86|5430.26|248
1721913950000|2024-07-25 13:25:50|5430.99|5430.39|5430.74|5430.14|5431.49|5430.89|5430.74|5430.14|216
1721913960000|2024-07-25 13:26:00|5430.49|5429.89|5431.99|5431.39|5432.24|5431.64|5430.49|5429.89|306
1721913970000|2024-07-25 13:26:10|5432.24|5431.64|5432.24|5431.64|5432.49|5431.89|5432.24|5431.64|233
1721913980000|2024-07-25 13:26:20|5431.74|5431.14|5430.99|5430.39|5431.86|5431.26|5430.99|5430.39|446
1721913990000|2024-07-25 13:26:30|5430.86|5430.26|5430.74|5430.14|5430.99|5430.39|5430.24|5429.64|339
1721914000000|2024-07-25 13:26:40|5431.24|5430.64|5431.99|5431.39|5431.99|5431.39|5431.24|5430.64|183
1721914010000|2024-07-25 13:26:50|5432.24|5431.64|5432.74|5432.14|5432.99|5432.39|5432.24|5431.64|687
1721914020000|2024-07-25 13:27:00|5432.49|5431.89|5431.99|5431.39|5432.49|5431.89|5431.24|5430.64|554
1721914030000|2024-07-25 13:27:10|5431.86|5431.26|5430.74|5430.14|5431.86|5431.26|5430.74|5430.14|380
1721914040000|2024-07-25 13:27:20|5430.99|5430.39|5431.74|5431.14|5432.24|5431.64|5430.99|5430.39|254
1721914050000|2024-07-25 13:27:30|5431.61|5431.01|5431.74|5431.14|5431.99|5431.39|5431.49|5430.89|337
1721914060000|2024-07-25 13:27:40|5431.99|5431.39|5431.99|5431.39|5431.99|5431.39|5431.49|5430.89|210
1721914070000|2024-07-25 13:27:50|5431.86|5431.26|5431.49|5430.89|5431.86|5431.26|5431.24|5430.64|380
1721914080000|2024-07-25 13:28:00|5431.61|5431.01|5432.49|5431.89|5432.99|5432.39|5431.24|5430.64|1612
1721914090000|2024-07-25 13:28:10|5432.74|5432.14|5432.74|5432.14|5432.99|5432.39|5432.61|5432.01|781
1721914100000|2024-07-25 13:28:20|5433.24|5432.64|5433.49|5432.89|5433.49|5432.89|5432.99|5432.39|785
1721914110000|2024-07-25 13:28:30|5433.24|5432.64|5433.49|5432.89|5433.74|5433.14|5433.24|5432.64|665
1721914120000|2024-07-25 13:28:40|5433.74|5433.14|5432.99|5432.39|5433.74|5433.14|5432.99|5432.39|584
1721914130000|2024-07-25 13:28:50|5432.74|5432.14|5432.24|5431.64|5432.74|5432.14|5431.99|5431.39|302
1721914140000|2024-07-25 13:29:00|5432.11|5431.51|5432.24|5431.64|5432.49|5431.89|5431.99|5431.39|225
1721914150000|2024-07-25 13:29:10|5432.36|5431.76|5432.61|5432.01|5432.61|5432.01|5431.49|5430.89|691
1721914160000|2024-07-25 13:29:20|5432.74|5432.14|5431.99|5431.39|5432.74|5432.14|5431.99|5431.39|416
1721914170000|2024-07-25 13:29:30|5431.74|5431.14|5431.49|5430.89|5431.99|5431.39|5431.24|5430.64|361
1721914180000|2024-07-25 13:29:40|5431.24|5430.64|5431.24|5430.64|5431.36|5430.76|5430.49|5429.89|701
1721914190000|2024-07-25 13:29:50|5430.99|5430.39|5431.49|5430.89|5431.74|5431.14|5430.74|5430.14|799
1721914200000|2024-07-25 13:30:00|5431.39|5430.99|5431.39|5430.99|5431.39|5430.99|5430.01|5429.61|3785
1721914210000|2024-07-25 13:30:10|5431.64|5431.24|5431.64|5431.24|5431.64|5431.24|5430.39|5429.99|1598
1721914220000|2024-07-25 13:30:20|5431.39|5430.99|5432.64|5432.24|5432.64|5432.24|5431.39|5430.99|1721
1721914230000|2024-07-25 13:30:30|5432.89|5432.49|5433.14|5432.74|5433.39|5432.99|5432.14|5431.74|1814
1721914240000|2024-07-25 13:30:40|5433.39|5432.99|5431.14|5430.74|5433.39|5432.99|5431.14|5430.74|1700
1721914250000|2024-07-25 13:30:50|5431.26|5430.86|5429.39|5428.99|5431.39|5430.99|5429.39|5428.99|1420
1721914260000|2024-07-25 13:31:00|5429.64|5429.24|5428.89|5428.49|5429.64|5429.24|5428.64|5428.24|2270
1721914270000|2024-07-25 13:31:10|5428.64|5428.24|5432.14|5431.74|5432.39|5431.99|5428.64|5428.24|2088
1721914280000|2024-07-25 13:31:20|5432.39|5431.99|5432.89|5432.49|5433.64|5433.24|5431.89|5431.49|2300
1721914290000|2024-07-25 13:31:30|5433.14|5432.74|5432.64|5432.24|5433.39|5432.99|5431.89|5431.49|1172
1721914300000|2024-07-25 13:31:40|5432.89|5432.49|5429.89|5429.49|5432.89|5432.49|5429.89|5429.49|1484
1721914310000|2024-07-25 13:31:50|5429.64|5429.24|5428.39|5427.99|5429.89|5429.49|5428.39|5427.99|1587
1721914320000|2024-07-25 13:32:00|5427.89|5427.49|5428.14|5427.74|5428.64|5428.24|5427.39|5426.99|1669
1721914330000|2024-07-25 13:32:10|5428.39|5427.99|5429.14|5428.74|5429.14|5428.74|5428.39|5427.99|1006
1721914340000|2024-07-25 13:32:20|5429.39|5428.99|5429.39|5428.99|5429.64|5429.24|5428.39|5427.99|1675
1721914350000|2024-07-25 13:32:30|5429.14|5428.74|5430.14|5429.74|5430.14|5429.74|5428.39|5427.99|1241
1721914360000|2024-07-25 13:32:40|5430.39|5429.99|5429.89|5429.49|5430.64|5430.24|5429.89|5429.49|1230
1721914370000|2024-07-25 13:32:50|5429.64|5429.24|5428.89|5428.49|5429.89|5429.49|5428.64|5428.24|1033
1721914380000|2024-07-25 13:33:00|5429.14|5428.74|5427.39|5426.99|5429.14|5428.74|5427.39|5426.99|1682
1721914390000|2024-07-25 13:33:10|5427.64|5427.24|5426.14|5425.74|5427.89|5427.49|5425.64|5425.24|1493
1721914400000|2024-07-25 13:33:20|5425.76|5425.36|5425.39|5424.99|5426.39|5425.99|5424.64|5424.24|2064
1721914410000|2024-07-25 13:33:30|5425.64|5425.24|5424.64|5424.24|5425.89|5425.49|5424.51|5424.11|1523
1721914420000|2024-07-25 13:33:40|5424.89|5424.49|5425.64|5425.24|5425.89|5425.49|5424.51|5424.11|1181
1721914430000|2024-07-25 13:33:50|5425.51|5425.11|5424.14|5423.74|5425.64|5425.24|5423.89|5423.49|1419
1721914440000|2024-07-25 13:34:00|5423.89|5423.49|5424.14|5423.74|5425.14|5424.74|5423.89|5423.49|2148
1721914450000|2024-07-25 13:34:10|5423.89|5423.49|5424.14|5423.74|5424.39|5423.99|5423.89|5423.49|1504
1721914460000|2024-07-25 13:34:20|5423.89|5423.49|5423.89|5423.49|5424.89|5424.49|5423.89|5423.49|1605
1721914470000|2024-07-25 13:34:30|5423.39|5422.99|5423.39|5422.99|5424.14|5423.74|5423.14|5422.74|1544
1721914480000|2024-07-25 13:34:40|5423.14|5422.74|5425.76|5425.36|5425.89|5425.49|5423.14|5422.74|2107
1721914490000|2024-07-25 13:34:50|5426.01|5425.61|5425.39|5424.99|5426.39|5425.99|5425.14|5424.74|919
1721914500000|2024-07-25 13:35:00|5425.26|5424.86|5425.89|5425.49|5426.64|5426.24|5424.64|5424.24|3015
1721914510000|2024-07-25 13:35:10|5426.14|5425.74|5423.14|5422.74|5426.14|5425.74|5422.89|5422.49|1884
1721914520000|2024-07-25 13:35:20|5422.89|5422.49|5421.89|5421.49|5423.89|5423.49|5421.89|5421.49|2148
1721914530000|2024-07-25 13:35:30|5422.14|5421.74|5420.89|5420.49|5423.14|5422.74|5420.89|5420.49|1564
1721914540000|2024-07-25 13:35:40|5421.14|5420.74|5420.89|5420.49|5421.39|5420.99|5420.64|5420.24|1430
1721914550000|2024-07-25 13:35:50|5420.64|5420.24|5420.89|5420.49|5420.89|5420.49|5420.39|5419.99|1099
1721914560000|2024-07-25 13:36:00|5421.14|5420.74|5423.14|5422.74|5423.89|5423.49|5421.01|5420.61|2400
1721914570000|2024-07-25 13:36:10|5422.89|5422.49|5421.39|5420.99|5422.89|5422.49|5421.39|5420.99|1403
1721914580000|2024-07-25 13:36:20|5421.14|5420.74|5420.14|5419.74|5421.14|5420.74|5420.14|5419.74|876
1721914590000|2024-07-25 13:36:30|5419.89|5419.49|5420.64|5420.24|5421.14|5420.74|5419.89|5419.49|1153
1721914600000|2024-07-25 13:36:40|5420.39|5419.99|5421.14|5420.74|5421.14|5420.74|5419.89|5419.49|1018
1721914610000|2024-07-25 13:36:50|5420.89|5420.49|5421.89|5421.49|5422.14|5421.74|5420.39|5419.99|1084
1721914620000|2024-07-25 13:37:00|5422.14|5421.74|5423.89|5423.49|5423.89|5423.49|5421.89|5421.49|1979
1721914630000|2024-07-25 13:37:10|5423.64|5423.24|5425.14|5424.74|5425.14|5424.74|5422.64|5422.24|1809
1721914640000|2024-07-25 13:37:20|5425.39|5424.99|5426.64|5426.24|5426.64|5426.24|5425.14|5424.74|1321
1721914650000|2024-07-25 13:37:30|5426.39|5425.99|5426.64|5426.24|5427.39|5426.99|5426.14|5425.74|1452
1721914660000|2024-07-25 13:37:40|5426.89|5426.49|5427.39|5426.99|5427.64|5427.24|5426.39|5425.99|1129
1721914670000|2024-07-25 13:37:50|5427.64|5427.24|5425.39|5424.99|5427.64|5427.24|5425.14|5424.74|1350
1721914680000|2024-07-25 13:38:00|5425.14|5424.74|5425.39|5424.99|5425.39|5424.99|5423.39|5422.99|1956
1721914690000|2024-07-25 13:38:10|5425.14|5424.74|5423.39|5422.99|5425.14|5424.74|5422.39|5421.99|1433
1721914700000|2024-07-25 13:38:20|5423.14|5422.74|5422.14|5421.74|5423.14|5422.74|5421.89|5421.49|1013
1721914710000|2024-07-25 13:38:30|5422.39|5421.99|5423.89|5423.49|5423.89|5423.49|5422.14|5421.74|1178
1721914720000|2024-07-25 13:38:40|5423.64|5423.24|5420.64|5420.24|5423.64|5423.24|5420.64|5420.24|1183
1721914730000|2024-07-25 13:38:50|5420.39|5419.99|5420.26|5419.86|5421.39|5420.99|5420.26|5419.86|947
1721914740000|2024-07-25 13:39:00|5420.39|5419.99|5419.64|5419.24|5421.39|5420.99|5419.64|5419.24|1501
1721914750000|2024-07-25 13:39:10|5419.14|5418.74|5421.39|5420.99|5421.39|5420.99|5418.64|5418.24|2105
1721914760000|2024-07-25 13:39:20|5421.64|5421.24|5421.64|5421.24|5422.89|5422.49|5420.89|5420.49|1762
1721914770000|2024-07-25 13:39:30|5421.39|5420.99|5422.39|5421.99|5422.64|5422.24|5421.39|5420.99|1312
1721914780000|2024-07-25 13:39:40|5422.14|5421.74|5423.89|5423.49|5424.64|5424.24|5422.14|5421.74|1361
1721914790000|2024-07-25 13:39:50|5423.76|5423.36|5421.89|5421.49|5423.89|5423.49|5421.89|5421.49|1016
1721914800000|2024-07-25 13:40:00|5422.14|5421.74|5420.89|5420.49|5423.14|5422.74|5420.89|5420.49|1621
1721914810000|2024-07-25 13:40:10|5420.64|5420.24|5421.14|5420.74|5421.64|5421.24|5419.89|5419.49|1587
1721914820000|2024-07-25 13:40:20|5420.89|5420.49|5422.89|5422.49|5422.89|5422.49|5420.39|5419.99|1592
1721914830000|2024-07-25 13:40:30|5423.14|5422.74|5424.39|5423.99|5424.89|5424.49|5422.89|5422.49|1592
1721914840000|2024-07-25 13:40:40|5424.64|5424.24|5426.89|5426.49|5427.14|5426.74|5424.64|5424.24|1877
1721914850000|2024-07-25 13:40:50|5427.14|5426.74|5426.64|5426.24|5427.14|5426.74|5424.64|5424.24|1267
1721914860000|2024-07-25 13:41:00|5426.39|5425.99|5426.89|5426.49|5427.89|5427.49|5426.39|5425.99|1440
1721914870000|2024-07-25 13:41:10|5426.64|5426.24|5427.64|5427.24|5427.64|5427.24|5426.39|5425.99|1526
1721914880000|2024-07-25 13:41:20|5428.14|5427.74|5427.89|5427.49|5428.39|5427.99|5427.14|5426.74|1354
1721914890000|2024-07-25 13:41:30|5428.14|5427.74|5428.64|5428.24|5429.14|5428.74|5427.89|5427.49|1307
1721914900000|2024-07-25 13:41:40|5428.39|5427.99|5430.14|5429.74|5430.14|5429.74|5428.39|5427.99|1181
1721914910000|2024-07-25 13:41:50|5430.64|5430.24|5430.64|5430.24|5431.14|5430.74|5430.64|5430.24|1457
1721914920000|2024-07-25 13:42:00|5430.39|5429.99|5431.64|5431.24|5431.89|5431.49|5430.14|5429.74|2354
1721914930000|2024-07-25 13:42:10|5431.39|5430.99|5431.39|5430.99|5431.89|5431.49|5431.14|5430.74|1595
1721914940000|2024-07-25 13:42:20|5431.64|5431.24|5430.89|5430.49|5432.14|5431.74|5430.89|5430.49|1491
1721914950000|2024-07-25 13:42:30|5431.01|5430.61|5430.14|5429.74|5431.14|5430.74|5429.64|5429.24|1326
1721914960000|2024-07-25 13:42:40|5429.64|5429.24|5428.64|5428.24|5430.14|5429.74|5428.64|5428.24|1177
1721914970000|2024-07-25 13:42:50|5428.89|5428.49|5430.89|5430.49|5430.89|5430.49|5428.64|5428.24|745
1721914980000|2024-07-25 13:43:00|5430.39|5429.99|5430.64|5430.24|5431.39|5430.99|5430.39|5429.99|1613
1721914990000|2024-07-25 13:43:10|5430.51|5430.11|5430.39|5429.99|5431.14|5430.74|5429.89|5429.49|1714
1721915000000|2024-07-25 13:43:20|5430.51|5430.11|5430.64|5430.24|5431.14|5430.74|5430.39|5429.99|1293
1721915010000|2024-07-25 13:43:30|5430.89|5430.49|5430.14|5429.74|5431.14|5430.74|5429.89|5429.49|835
1721915020000|2024-07-25 13:43:40|5429.89|5429.49|5428.64|5428.24|5429.89|5429.49|5428.39|5427.99|1490
1721915030000|2024-07-25 13:43:50|5428.39|5427.99|5429.14|5428.74|5429.14|5428.74|5427.89|5427.49|1104
1721915040000|2024-07-25 13:44:00|5428.89|5428.49|5427.14|5426.74|5429.39|5428.99|5427.14|5426.74|1726
1721915050000|2024-07-25 13:44:10|5426.89|5426.49|5427.89|5427.49|5428.01|5427.61|5426.64|5426.24|1129
1721915060000|2024-07-25 13:44:20|5428.14|5427.74|5428.14|5427.74|5429.14|5428.74|5428.14|5427.74|1088
1721915070000|2024-07-25 13:44:30|5428.39|5427.99|5428.14|5427.74|5429.14|5428.74|5428.01|5427.61|791
1721915080000|2024-07-25 13:44:40|5427.89|5427.49|5426.39|5425.99|5427.89|5427.49|5426.39|5425.99|1428
1721915090000|2024-07-25 13:44:50|5426.14|5425.74|5426.64|5426.24|5427.26|5426.86|5425.64|5425.24|1557
1721915100000|2024-07-25 13:45:00|5426.39|5425.99|5426.39|5425.99|5427.64|5427.24|5426.14|5425.74|1892
1721915110000|2024-07-25 13:45:10|5426.64|5426.24|5429.89|5429.49|5430.14|5429.74|5426.39|5425.99|1801
1721915120000|2024-07-25 13:45:20|5430.14|5429.74|5426.64|5426.24|5430.14|5429.74|5426.64|5426.24|1365
1721915130000|2024-07-25 13:45:30|5426.89|5426.49|5425.64|5425.24|5426.89|5426.49|5425.14|5424.74|1199
1721915140000|2024-07-25 13:45:40|5425.89|5425.49|5426.39|5425.99|5427.14|5426.74|5425.89|5425.49|1238
1721915150000|2024-07-25 13:45:50|5426.14|5425.74|5426.64|5426.24|5427.14|5426.74|5425.89|5425.49|881
1721915160000|2024-07-25 13:46:00|5426.14|5425.74|5426.51|5426.11|5427.14|5426.74|5425.64|5425.24|1544
1721915170000|2024-07-25 13:46:10|5426.39|5425.99|5425.89|5425.49|5427.64|5427.24|5425.89|5425.49|1113
1721915180000|2024-07-25 13:46:20|5425.64|5425.24|5423.89|5423.49|5426.14|5425.74|5423.64|5423.24|1631
1721915190000|2024-07-25 13:46:30|5424.14|5423.74|5422.64|5422.24|5424.39|5423.99|5422.64|5422.24|829
1721915200000|2024-07-25 13:46:40|5422.76|5422.36|5422.89|5422.49|5424.39|5423.99|5422.64|5422.24|1317
1721915210000|2024-07-25 13:46:50|5423.39|5422.99|5423.14|5422.74|5423.89|5423.49|5423.14|5422.74|778
1721915220000|2024-07-25 13:47:00|5422.89|5422.49|5423.39|5422.99|5423.89|5423.49|5422.39|5421.99|1490
1721915230000|2024-07-25 13:47:10|5423.14|5422.74|5422.64|5422.24|5423.64|5423.24|5422.39|5421.99|775
1721915240000|2024-07-25 13:47:20|5422.39|5421.99|5421.39|5420.99|5423.14|5422.74|5421.14|5420.74|965
1721915250000|2024-07-25 13:47:30|5421.14|5420.74|5421.89|5421.49|5421.89|5421.49|5420.64|5420.24|1008
1721915260000|2024-07-25 13:47:40|5422.14|5421.74|5424.14|5423.74|5424.14|5423.74|5421.89|5421.49|1196
1721915270000|2024-07-25 13:47:50|5423.89|5423.49|5425.14|5424.74|5426.39|5425.99|5423.89|5423.49|1325
1721915280000|2024-07-25 13:48:00|5425.39|5424.99|5423.39|5422.99|5425.64|5425.24|5423.14|5422.74|949
1721915290000|2024-07-25 13:48:10|5423.14|5422.74|5422.64|5422.24|5423.51|5423.11|5422.14|5421.74|1070
1721915300000|2024-07-25 13:48:20|5422.76|5422.36|5423.39|5422.99|5423.39|5422.99|5422.39|5421.99|1171
1721915310000|2024-07-25 13:48:30|5423.14|5422.74|5421.89|5421.49|5423.64|5423.24|5421.76|5421.36|881
1721915320000|2024-07-25 13:48:40|5421.14|5420.74|5421.14|5420.74|5421.76|5421.36|5420.64|5420.24|1399
1721915330000|2024-07-25 13:48:50|5421.39|5420.99|5421.89|5421.49|5422.14|5421.74|5421.14|5420.74|1274
1721915340000|2024-07-25 13:49:00|5422.14|5421.74|5421.14|5420.74|5423.39|5422.99|5420.89|5420.49|1968
1721915350000|2024-07-25 13:49:10|5420.89|5420.49|5423.14|5422.74|5423.89|5423.49|5420.89|5420.49|1291
1721915360000|2024-07-25 13:49:20|5422.64|5422.24|5424.01|5423.61|5424.14|5423.74|5422.51|5422.11|899
1721915370000|2024-07-25 13:49:30|5424.14|5423.74|5426.14|5425.74|5426.14|5425.74|5423.64|5423.24|940
1721915380000|2024-07-25 13:49:40|5426.39|5425.99|5425.64|5425.24|5427.39|5426.99|5425.39|5424.99|1145
1721915390000|2024-07-25 13:49:50|5425.39|5424.99|5426.14|5425.74|5426.89|5426.49|5425.14|5424.74|912
1721915400000|2024-07-25 13:50:00|5426.64|5426.24|5427.39|5426.99|5428.39|5427.99|5426.39|5425.99|1470
1721915410000|2024-07-25 13:50:10|5427.14|5426.74|5428.39|5427.99|5428.39|5427.99|5426.89|5426.49|1187
1721915420000|2024-07-25 13:50:20|5428.14|5427.74|5426.89|5426.49|5428.39|5427.99|5425.89|5425.49|1329
1721915430000|2024-07-25 13:50:30|5426.39|5425.99|5426.64|5426.24|5426.64|5426.24|5424.89|5424.49|1079
1721915440000|2024-07-25 13:50:40|5426.89|5426.49|5427.14|5426.74|5427.39|5426.99|5426.39|5425.99|1056
1721915450000|2024-07-25 13:50:50|5426.89|5426.49|5425.64|5425.24|5426.89|5426.49|5425.64|5425.24|849
1721915460000|2024-07-25 13:51:00|5425.14|5424.74|5427.14|5426.74|5427.64|5427.24|5424.89|5424.49|1189
1721915470000|2024-07-25 13:51:10|5427.39|5426.99|5428.01|5427.61|5428.14|5427.74|5426.89|5426.49|1435
1721915480000|2024-07-25 13:51:20|5428.14|5427.74|5426.39|5425.99|5428.26|5427.86|5426.14|5425.74|670
1721915490000|2024-07-25 13:51:30|5426.64|5426.24|5426.39|5425.99|5426.64|5426.24|5424.64|5424.24|1092
1721915500000|2024-07-25 13:51:40|5426.64|5426.24|5428.01|5427.61|5428.01|5427.61|5426.64|5426.24|905
1721915510000|2024-07-25 13:51:50|5427.64|5427.24|5427.39|5426.99|5428.14|5427.74|5427.14|5426.74|754
1721915520000|2024-07-25 13:52:00|5427.14|5426.74|5426.39|5425.99|5427.39|5426.99|5426.14|5425.74|650
1721915530000|2024-07-25 13:52:10|5426.14|5425.74|5424.14|5423.74|5427.14|5426.74|5424.14|5423.74|1192
1721915540000|2024-07-25 13:52:20|5424.39|5423.99|5424.89|5424.49|5425.14|5424.74|5424.14|5423.74|868
1721915550000|2024-07-25 13:52:30|5425.14|5424.74|5425.64|5425.24|5425.64|5425.24|5424.64|5424.24|642
1721915560000|2024-07-25 13:52:40|5425.89|5425.49|5424.64|5424.24|5425.89|5425.49|5424.64|5424.24|664
1721915570000|2024-07-25 13:52:50|5425.14|5424.74|5425.26|5424.86|5426.01|5425.61|5424.51|5424.11|702
1721915580000|2024-07-25 13:53:00|5425.14|5424.74|5426.14|5425.74|5426.14|5425.74|5425.14|5424.74|678
1721915590000|2024-07-25 13:53:10|5426.01|5425.61|5425.14|5424.74|5426.14|5425.74|5424.39|5423.99|1169
1721915600000|2024-07-25 13:53:20|5425.39|5424.99|5424.39|5423.99|5425.39|5424.99|5423.76|5423.36|875
1721915610000|2024-07-25 13:53:30|5424.14|5423.74|5425.64|5425.24|5425.64|5425.24|5424.14|5423.74|1111
1721915620000|2024-07-25 13:53:40|5425.39|5424.99|5424.89|5424.49|5425.39|5424.99|5423.89|5423.49|1116
1721915630000|2024-07-25 13:53:50|5424.64|5424.24|5424.89|5424.49|5425.14|5424.74|5424.14|5423.74|656
1721915640000|2024-07-25 13:54:00|5425.39|5424.99|5424.39|5423.99|5425.89|5425.49|5424.39|5423.99|979
1721915650000|2024-07-25 13:54:10|5424.14|5423.74|5421.89|5421.49|5424.14|5423.74|5421.89|5421.49|1567
1721915660000|2024-07-25 13:54:20|5422.01|5421.61|5423.64|5423.24|5423.89|5423.49|5421.89|5421.49|1090
1721915670000|2024-07-25 13:54:30|5423.51|5423.11|5426.14|5425.74|5426.89|5426.49|5423.39|5422.99|2756
1721915680000|2024-07-25 13:54:40|5426.39|5425.99|5424.14|5423.74|5426.39|5425.99|5424.14|5423.74|1054
1721915690000|2024-07-25 13:54:50|5423.89|5423.49|5424.64|5424.24|5424.64|5424.24|5423.39|5422.99|987
1721915700000|2024-07-25 13:55:00|5424.89|5424.49|5424.64|5424.24|5426.14|5425.74|5424.14|5423.74|1270
1721915710000|2024-07-25 13:55:10|5424.51|5424.11|5423.64|5423.24|5424.64|5424.24|5423.64|5423.24|554
1721915720000|2024-07-25 13:55:20|5423.89|5423.49|5425.14|5424.74|5425.39|5424.99|5423.39|5422.99|671
1721915730000|2024-07-25 13:55:30|5424.89|5424.49|5424.14|5423.74|5424.89|5424.49|5423.89|5423.49|615
1721915740000|2024-07-25 13:55:40|5423.89|5423.49|5424.89|5424.49|5424.89|5424.49|5423.64|5423.24|646
1721915750000|2024-07-25 13:55:50|5425.14|5424.74|5423.89|5423.49|5425.14|5424.74|5423.64|5423.24|737
1721915760000|2024-07-25 13:56:00|5423.64|5423.24|5423.89|5423.49|5424.14|5423.74|5423.39|5422.99|1024
1721915770000|2024-07-25 13:56:10|5423.64|5423.24|5424.39|5423.99|5425.39|5424.99|5423.64|5423.24|807
1721915780000|2024-07-25 13:56:20|5424.14|5423.74|5424.14|5423.74|5424.64|5424.24|5423.39|5422.99|632
1721915790000|2024-07-25 13:56:30|5423.89|5423.49|5423.14|5422.74|5424.14|5423.74|5422.64|5422.24|837
1721915800000|2024-07-25 13:56:40|5422.89|5422.49|5424.39|5423.99|5424.64|5424.24|5422.89|5422.49|733
1721915810000|2024-07-25 13:56:50|5424.64|5424.24|5422.39|5421.99|5424.64|5424.24|5422.39|5421.99|654
1721915820000|2024-07-25 13:57:00|5422.89|5422.49|5421.89|5421.49|5423.39|5422.99|5421.89|5421.49|957
1721915830000|2024-07-25 13:57:10|5422.14|5421.74|5420.76|5420.36|5422.14|5421.74|5420.76|5420.36|1462
1721915840000|2024-07-25 13:57:20|5420.64|5420.24|5419.14|5418.74|5421.14|5420.74|5418.89|5418.49|1541
1721915850000|2024-07-25 13:57:30|5419.39|5418.99|5417.14|5416.74|5419.64|5419.24|5417.14|5416.74|1902
1721915860000|2024-07-25 13:57:40|5416.89|5416.49|5417.64|5417.24|5418.39|5417.99|5416.89|5416.49|1318
1721915870000|2024-07-25 13:57:50|5417.89|5417.49|5416.64|5416.24|5417.89|5417.49|5416.64|5416.24|1087
1721915880000|2024-07-25 13:58:00|5416.89|5416.49|5416.39|5415.99|5417.39|5416.99|5416.39|5415.99|1873
1721915890000|2024-07-25 13:58:10|5416.14|5415.74|5414.89|5414.49|5416.39|5415.99|5414.39|5413.99|2105
1721915900000|2024-07-25 13:58:20|5414.64|5414.24|5414.14|5413.74|5414.89|5414.49|5413.64|5413.24|1337
1721915910000|2024-07-25 13:58:30|5414.39|5413.99|5413.89|5413.49|5414.39|5413.99|5413.64|5413.24|1168
1721915920000|2024-07-25 13:58:40|5414.14|5413.74|5415.39|5414.99|5415.39|5414.99|5413.89|5413.49|1396
1721915930000|2024-07-25 13:58:50|5415.51|5415.11|5414.89|5414.49|5415.51|5415.11|5414.26|5413.86|1395
1721915940000|2024-07-25 13:59:00|5415.14|5414.74|5415.89|5415.49|5416.89|5416.49|5414.89|5414.49|1831
1721915950000|2024-07-25 13:59:10|5415.64|5415.24|5416.89|5416.49|5417.14|5416.74|5415.14|5414.74|1099
1721915960000|2024-07-25 13:59:20|5416.64|5416.24|5415.89|5415.49|5416.89|5416.49|5415.39|5414.99|1144
1721915970000|2024-07-25 13:59:30|5415.64|5415.24|5417.64|5417.24|5418.64|5418.24|5415.64|5415.24|1357
1721915980000|2024-07-25 13:59:40|5417.89|5417.49|5418.39|5417.99|5418.64|5418.24|5417.64|5417.24|810
1721915990000|2024-07-25 13:59:50|5418.64|5418.24|5416.51|5416.11|5418.89|5418.49|5416.39|5415.99|1628
1721916000000|2024-07-25 14:00:00|5416.39|5415.99|5414.89|5414.49|5416.39|5415.99|5414.14|5413.74|3177
1721916010000|2024-07-25 14:00:10|5415.14|5414.74|5412.89|5412.49|5415.39|5414.99|5412.89|5412.49|1694
1721916020000|2024-07-25 14:00:20|5413.14|5412.74|5412.89|5412.49|5413.39|5412.99|5412.89|5412.49|1201
1721916030000|2024-07-25 14:00:30|5412.76|5412.36|5410.39|5409.99|5412.89|5412.49|5410.26|5409.86|3165
1721916040000|2024-07-25 14:00:40|5410.64|5410.24|5410.14|5409.74|5411.64|5411.24|5410.14|5409.74|2379
1721916050000|2024-07-25 14:00:50|5410.39|5409.99|5410.14|5409.74|5411.39|5410.99|5410.14|5409.74|1296
1721916060000|2024-07-25 14:01:00|5409.89|5409.49|5410.64|5410.24|5410.89|5410.49|5408.64|5408.24|3980
1721916070000|2024-07-25 14:01:10|5410.39|5409.99|5412.26|5411.86|5412.26|5411.86|5410.14|5409.74|1618
1721916080000|2024-07-25 14:01:20|5411.89|5411.49|5413.39|5412.99|5413.64|5413.24|5411.14|5410.74|2448
1721916090000|2024-07-25 14:01:30|5413.51|5413.11|5412.39|5411.99|5413.89|5413.49|5411.89|5411.49|1793
1721916100000|2024-07-25 14:01:40|5412.64|5412.24|5409.64|5409.24|5412.64|5412.24|5409.39|5408.99|1905
1721916110000|2024-07-25 14:01:50|5409.39|5408.99|5409.64|5409.24|5410.39|5409.99|5409.14|5408.74|1315
1721916120000|2024-07-25 14:02:00|5409.39|5408.99|5408.89|5408.49|5410.14|5409.74|5408.14|5407.74|2029
1721916130000|2024-07-25 14:02:10|5408.64|5408.24|5408.39|5407.99|5409.14|5408.74|5407.64|5407.24|2063
1721916140000|2024-07-25 14:02:20|5408.14|5407.74|5407.39|5406.99|5408.89|5408.49|5407.39|5406.99|1320
1721916150000|2024-07-25 14:02:30|5407.14|5406.74|5405.64|5405.24|5408.14|5407.74|5405.39|5404.99|2345
1721916160000|2024-07-25 14:02:40|5405.76|5405.36|5405.14|5404.74|5406.39|5405.99|5405.14|5404.74|1912
1721916170000|2024-07-25 14:02:50|5405.26|5404.86|5405.64|5405.24|5405.64|5405.24|5404.14|5403.74|2192
1721916180000|2024-07-25 14:03:00|5405.89|5405.49|5404.39|5403.99|5406.14|5405.74|5404.14|5403.74|1916
1721916190000|2024-07-25 14:03:10|5404.14|5403.74|5403.89|5403.49|5404.64|5404.24|5403.64|5403.24|1775
1721916200000|2024-07-25 14:03:20|5403.64|5403.24|5402.64|5402.24|5403.64|5403.24|5402.64|5402.24|1623
1721916210000|2024-07-25 14:03:30|5402.14|5401.74|5402.64|5402.24|5403.14|5402.74|5401.39|5400.99|2769
1721916220000|2024-07-25 14:03:40|5402.89|5402.49|5402.89|5402.49|5402.89|5402.49|5401.39|5400.99|1755
1721916230000|2024-07-25 14:03:50|5402.64|5402.24|5401.89|5401.49|5403.14|5402.74|5401.89|5401.49|1799
1721916240000|2024-07-25 14:04:00|5402.14|5401.74|5403.89|5403.49|5404.01|5403.61|5401.39|5400.99|1813
1721916250000|2024-07-25 14:04:10|5403.64|5403.24|5403.64|5403.24|5404.14|5403.74|5403.14|5402.74|1445
1721916260000|2024-07-25 14:04:20|5403.39|5402.99|5401.64|5401.24|5403.39|5402.99|5401.64|5401.24|1854
1721916270000|2024-07-25 14:04:30|5401.89|5401.49|5403.14|5402.74|5403.64|5403.24|5401.64|5401.24|1155
1721916280000|2024-07-25 14:04:40|5403.39|5402.99|5403.39|5402.99|5403.64|5403.24|5402.39|5401.99|1221
1721916290000|2024-07-25 14:04:50|5403.14|5402.74|5403.64|5403.24|5403.89|5403.49|5403.14|5402.74|1439
1721916300000|2024-07-25 14:05:00|5403.39|5402.99|5403.64|5403.24|5404.39|5403.99|5402.89|5402.49|3272
1721916310000|2024-07-25 14:05:10|5403.89|5403.49|5405.39|5404.99|5405.64|5405.24|5403.39|5402.99|2395
1721916320000|2024-07-25 14:05:20|5405.51|5405.11|5407.39|5406.99|5407.39|5406.99|5405.14|5404.74|2500
1721916330000|2024-07-25 14:05:30|5407.64|5407.24|5408.64|5408.24|5408.64|5408.24|5407.14|5406.74|2217
1721916340000|2024-07-25 14:05:40|5408.89|5408.49|5406.89|5406.49|5409.14|5408.74|5406.14|5405.74|1980
1721916350000|2024-07-25 14:05:50|5406.39|5405.99|5405.76|5405.36|5406.89|5406.49|5405.39|5404.99|1939
1721916360000|2024-07-25 14:06:00|5405.89|5405.49|5405.39|5404.99|5406.14|5405.74|5404.89|5404.49|2080
1721916370000|2024-07-25 14:06:10|5405.14|5404.74|5404.64|5404.24|5405.39|5404.99|5403.89|5403.49|1883
1721916380000|2024-07-25 14:06:20|5404.39|5403.99|5404.39|5403.99|5404.64|5404.24|5403.64|5403.24|1644
1721916390000|2024-07-25 14:06:30|5404.14|5403.74|5403.64|5403.24|5404.89|5404.49|5403.64|5403.24|1712
1721916400000|2024-07-25 14:06:40|5403.89|5403.49|5403.64|5403.24|5404.14|5403.74|5403.14|5402.74|1361
1721916410000|2024-07-25 14:06:50|5404.14|5403.74|5404.64|5404.24|5405.89|5405.49|5404.14|5403.74|1636
1721916420000|2024-07-25 14:07:00|5404.89|5404.49|5404.89|5404.49|5405.39|5404.99|5404.39|5403.99|1759
1721916430000|2024-07-25 14:07:10|5404.64|5404.24|5405.14|5404.74|5405.64|5405.24|5404.39|5403.99|1192
1721916440000|2024-07-25 14:07:20|5404.89|5404.49|5404.39|5403.99|5405.39|5404.99|5404.39|5403.99|1190
1721916450000|2024-07-25 14:07:30|5404.64|5404.24|5404.64|5404.24|5405.64|5405.24|5404.39|5403.99|1536
1721916460000|2024-07-25 14:07:40|5404.89|5404.49|5404.64|5404.24|5405.39|5404.99|5404.26|5403.86|957
1721916470000|2024-07-25 14:07:50|5404.76|5404.36|5404.89|5404.49|5406.39|5405.99|5404.76|5404.36|1346
1721916480000|2024-07-25 14:08:00|5404.64|5404.24|5402.64|5402.24|5404.64|5404.24|5402.64|5402.24|2501
1721916490000|2024-07-25 14:08:10|5402.89|5402.49|5402.64|5402.24|5403.64|5403.24|5401.89|5401.49|1817
1721916500000|2024-07-25 14:08:20|5402.89|5402.49|5403.39|5402.99|5403.76|5403.36|5402.89|5402.49|1048
1721916510000|2024-07-25 14:08:30|5403.14|5402.74|5402.89|5402.49|5403.14|5402.74|5402.64|5402.24|1013
1721916520000|2024-07-25 14:08:40|5402.64|5402.24|5399.89|5399.49|5402.64|5402.24|5399.64|5399.24|3402
1721916530000|2024-07-25 14:08:50|5400.14|5399.74|5399.89|5399.49|5400.64|5400.24|5399.89|5399.49|1381
1721916540000|2024-07-25 14:09:00|5399.64|5399.24|5399.14|5398.74|5400.64|5400.24|5399.14|5398.74|2132
1721916550000|2024-07-25 14:09:10|5399.39|5398.99|5397.89|5397.49|5399.39|5398.99|5397.64|5397.24|2252
1721916560000|2024-07-25 14:09:20|5397.76|5397.36|5395.89|5395.49|5397.89|5397.49|5395.89|5395.49|2569
1721916570000|2024-07-25 14:09:30|5395.39|5394.99|5397.14|5396.74|5397.14|5396.74|5395.14|5394.74|2412
1721916580000|2024-07-25 14:09:40|5397.39|5396.99|5395.64|5395.24|5397.64|5397.24|5395.39|5394.99|2242
1721916590000|2024-07-25 14:09:50|5395.89|5395.49|5397.64|5397.24|5397.64|5397.24|5395.89|5395.49|1880
1721916600000|2024-07-25 14:10:00|5398.14|5397.74|5397.14|5396.74|5399.14|5398.74|5397.14|5396.74|2617
1721916610000|2024-07-25 14:10:10|5397.39|5396.99|5399.14|5398.74|5399.14|5398.74|5396.89|5396.49|1891
1721916620000|2024-07-25 14:10:20|5398.89|5398.49|5396.89|5396.49|5398.89|5398.49|5396.64|5396.24|1880
1721916630000|2024-07-25 14:10:30|5397.14|5396.74|5396.89|5396.49|5397.14|5396.74|5396.39|5395.99|1517
1721916640000|2024-07-25 14:10:40|5397.39|5396.99|5397.14|5396.74|5397.39|5396.99|5396.64|5396.24|1342
1721916650000|2024-07-25 14:10:50|5396.89|5396.49|5396.64|5396.24|5397.64|5397.24|5396.64|5396.24|1403
1721916660000|2024-07-25 14:11:00|5397.14|5396.74|5396.26|5395.86|5397.39|5396.99|5395.89|5395.49|1686
1721916670000|2024-07-25 14:11:10|5396.14|5395.74|5394.64|5394.24|5396.14|5395.74|5393.89|5393.49|2123
1721916680000|2024-07-25 14:11:20|5395.14|5394.74|5395.64|5395.24|5396.39|5395.99|5394.51|5394.11|2223
1721916690000|2024-07-25 14:11:30|5395.51|5395.11|5396.89|5396.49|5396.89|5396.49|5394.64|5394.24|1443
1721916700000|2024-07-25 14:11:40|5397.14|5396.74|5396.89|5396.49|5397.89|5397.49|5396.39|5395.99|1382
1721916710000|2024-07-25 14:11:50|5397.14|5396.74|5395.64|5395.24|5397.14|5396.74|5395.39|5394.99|1622
1721916720000|2024-07-25 14:12:00|5396.14|5395.74|5396.39|5395.99|5397.39|5396.99|5395.64|5395.24|1900
1721916730000|2024-07-25 14:12:10|5396.64|5396.24|5396.89|5396.49|5397.89|5397.49|5396.14|5395.74|1672
1721916740000|2024-07-25 14:12:20|5396.64|5396.24|5399.64|5399.24|5399.64|5399.24|5396.64|5396.24|2038
1721916750000|2024-07-25 14:12:30|5399.89|5399.49|5397.64|5397.24|5399.89|5399.49|5397.64|5397.24|1798
1721916760000|2024-07-25 14:12:40|5397.89|5397.49|5397.76|5397.36|5398.26|5397.86|5396.39|5395.99|1570
1721916770000|2024-07-25 14:12:50|5397.64|5397.24|5395.14|5394.74|5397.64|5397.24|5395.14|5394.74|1740
1721916780000|2024-07-25 14:13:00|5395.39|5394.99|5396.39|5395.99|5396.64|5396.24|5395.39|5394.99|1496
1721916790000|2024-07-25 14:13:10|5395.64|5395.24|5396.64|5396.24|5397.14|5396.74|5395.64|5395.24|1092
1721916800000|2024-07-25 14:13:20|5396.89|5396.49|5396.39|5395.99|5397.14|5396.74|5396.14|5395.74|1284
1721916810000|2024-07-25 14:13:30|5396.14|5395.74|5393.39|5392.99|5396.14|5395.74|5393.39|5392.99|2049
1721916820000|2024-07-25 14:13:40|5393.89|5393.49|5394.14|5393.74|5394.14|5393.74|5392.14|5391.74|2901
1721916830000|2024-07-25 14:13:50|5394.39|5393.99|5393.39|5392.99|5394.39|5393.99|5392.89|5392.49|2226
1721916840000|2024-07-25 14:14:00|5393.14|5392.74|5394.89|5394.49|5395.39|5394.99|5392.64|5392.24|2196
1721916850000|2024-07-25 14:14:10|5394.64|5394.24|5392.64|5392.24|5394.89|5394.49|5392.64|5392.24|1746
1721916860000|2024-07-25 14:14:20|5392.89|5392.49|5394.64|5394.24|5394.89|5394.49|5392.39|5391.99|1709
1721916870000|2024-07-25 14:14:30|5394.89|5394.49|5397.14|5396.74|5397.14|5396.74|5394.14|5393.74|1800
1721916880000|2024-07-25 14:14:40|5397.26|5396.86|5399.39|5398.99|5399.39|5398.99|5396.89|5396.49|2385
1721916890000|2024-07-25 14:14:50|5398.89|5398.49|5399.39|5398.99|5399.64|5399.24|5398.14|5397.74|1863
1721916900000|2024-07-25 14:15:00|5398.89|5398.49|5400.64|5400.24|5400.89|5400.49|5398.26|5397.86|2507
1721916910000|2024-07-25 14:15:10|5400.14|5399.74|5402.14|5401.74|5402.14|5401.74|5400.14|5399.74|2175
1721916920000|2024-07-25 14:15:20|5401.89|5401.49|5402.64|5402.24|5402.89|5402.49|5401.64|5401.24|1809
1721916930000|2024-07-25 14:15:30|5402.89|5402.49|5403.39|5402.99|5403.89|5403.49|5402.64|5402.24|1953
1721916940000|2024-07-25 14:15:40|5403.64|5403.24|5403.89|5403.49|5405.14|5404.74|5403.64|5403.24|2103
1721916950000|2024-07-25 14:15:50|5403.64|5403.24|5402.64|5402.24|5403.64|5403.24|5401.89|5401.49|1689
1721916960000|2024-07-25 14:16:00|5402.39|5401.99|5404.64|5404.24|5405.14|5404.74|5402.26|5401.86|1861
1721916970000|2024-07-25 14:16:10|5404.39|5403.99|5405.14|5404.74|5405.39|5404.99|5404.39|5403.99|1575
1721916980000|2024-07-25 14:16:20|5405.89|5405.49|5406.89|5406.49|5407.64|5407.24|5405.89|5405.49|2414
1721916990000|2024-07-25 14:16:30|5407.14|5406.74|5408.39|5407.99|5408.39|5407.99|5407.14|5406.74|1760
1721917000000|2024-07-25 14:16:40|5408.64|5408.24|5409.64|5409.24|5409.64|5409.24|5408.14|5407.74|2899
1721917010000|2024-07-25 14:16:50|5409.89|5409.49|5409.89|5409.49|5410.39|5409.99|5409.14|5408.74|1499
1721917020000|2024-07-25 14:17:00|5409.39|5408.99|5410.14|5409.74|5410.14|5409.74|5408.89|5408.49|2364
1721917030000|2024-07-25 14:17:10|5409.89|5409.49|5410.14|5409.74|5410.89|5410.49|5409.89|5409.49|2109
1721917040000|2024-07-25 14:17:20|5410.39|5409.99|5410.64|5410.24|5411.64|5411.24|5410.39|5409.99|1797
1721917050000|2024-07-25 14:17:30|5410.39|5409.99|5407.39|5406.99|5410.39|5409.99|5406.89|5406.49|2440
1721917060000|2024-07-25 14:17:40|5407.51|5407.11|5407.14|5406.74|5408.14|5407.74|5406.89|5406.49|1488
1721917070000|2024-07-25 14:17:50|5407.39|5406.99|5405.64|5405.24|5408.14|5407.74|5405.64|5405.24|1714
1721917080000|2024-07-25 14:18:00|5405.39|5404.99|5407.39|5406.99|5408.39|5407.99|5405.39|5404.99|1680
1721917090000|2024-07-25 14:18:10|5407.14|5406.74|5407.26|5406.86|5408.64|5408.24|5407.14|5406.74|1270
1721917100000|2024-07-25 14:18:20|5407.51|5407.11|5406.64|5406.24|5408.14|5407.74|5406.64|5406.24|1319
1721917110000|2024-07-25 14:18:30|5406.39|5405.99|5406.39|5405.99|5407.26|5406.86|5406.14|5405.74|1228
1721917120000|2024-07-25 14:18:40|5406.26|5405.86|5406.39|5405.99|5406.76|5406.36|5405.89|5405.49|1283
1721917130000|2024-07-25 14:18:50|5406.64|5406.24|5405.89|5405.49|5406.64|5406.24|5405.39|5404.99|1661
1721917140000|2024-07-25 14:19:00|5405.64|5405.24|5407.14|5406.74|5407.64|5407.24|5405.64|5405.24|1173
1721917150000|2024-07-25 14:19:10|5407.26|5406.86|5408.14|5407.74|5408.76|5408.36|5406.89|5406.49|1584
1721917160000|2024-07-25 14:19:20|5408.39|5407.99|5410.26|5409.86|5410.26|5409.86|5408.14|5407.74|1499
1721917170000|2024-07-25 14:19:30|5410.39|5409.99|5410.89|5410.49|5411.14|5410.74|5409.89|5409.49|1482
1721917180000|2024-07-25 14:19:40|5411.14|5410.74|5413.64|5413.24|5413.64|5413.24|5411.14|5410.74|2594
1721917190000|2024-07-25 14:19:50|5413.89|5413.49|5412.76|5412.36|5413.89|5413.49|5412.39|5411.99|1447
1721917200000|2024-07-25 14:20:00|5412.39|5411.99|5410.39|5409.99|5412.39|5411.99|5410.39|5409.99|2028
1721917210000|2024-07-25 14:20:10|5410.14|5409.74|5409.64|5409.24|5410.39|5409.99|5409.39|5408.99|1567
1721917220000|2024-07-25 14:20:20|5409.89|5409.49|5410.64|5410.24|5411.39|5410.99|5409.89|5409.49|1363
1721917230000|2024-07-25 14:20:30|5410.89|5410.49|5412.51|5412.11|5412.64|5412.24|5410.64|5410.24|1516
1721917240000|2024-07-25 14:20:40|5412.39|5411.99|5411.39|5410.99|5412.39|5411.99|5411.14|5410.74|1189
1721917250000|2024-07-25 14:20:50|5411.64|5411.24|5411.39|5410.99|5411.64|5411.24|5410.39|5409.99|1060
1721917260000|2024-07-25 14:21:00|5411.14|5410.74|5410.89|5410.49|5411.39|5410.99|5410.64|5410.24|1273
1721917270000|2024-07-25 14:21:10|5411.01|5410.61|5409.64|5409.24|5411.14|5410.74|5408.89|5408.49|1462
1721917280000|2024-07-25 14:21:20|5409.89|5409.49|5411.89|5411.49|5412.89|5412.49|5409.64|5409.24|1579
1721917290000|2024-07-25 14:21:30|5412.14|5411.74|5411.14|5410.74|5412.39|5411.99|5410.64|5410.24|1105
1721917300000|2024-07-25 14:21:40|5411.39|5410.99|5410.89|5410.49|5412.14|5411.74|5410.64|5410.24|1089
1721917310000|2024-07-25 14:21:50|5410.64|5410.24|5412.14|5411.74|5412.64|5412.24|5410.64|5410.24|1104
1721917320000|2024-07-25 14:22:00|5411.89|5411.49|5411.26|5410.86|5412.14|5411.74|5411.14|5410.74|1209
1721917330000|2024-07-25 14:22:10|5411.39|5410.99|5411.39|5410.99|5411.89|5411.49|5410.14|5409.74|1441
1721917340000|2024-07-25 14:22:20|5411.64|5411.24|5412.39|5411.99|5412.39|5411.99|5411.39|5410.99|1119
1721917350000|2024-07-25 14:22:30|5412.64|5412.24|5410.39|5409.99|5412.64|5412.24|5410.39|5409.99|1344
1721917360000|2024-07-25 14:22:40|5410.14|5409.74|5408.14|5407.74|5410.14|5409.74|5407.89|5407.49|1522
1721917370000|2024-07-25 14:22:50|5407.39|5406.99|5408.89|5408.49|5409.39|5408.99|5407.39|5406.99|1371
1721917380000|2024-07-25 14:23:00|5409.14|5408.74|5409.64|5409.24|5410.39|5409.99|5408.89|5408.49|1551
1721917390000|2024-07-25 14:23:10|5409.39|5408.99|5411.14|5410.74|5411.39|5410.99|5409.39|5408.99|1298
1721917400000|2024-07-25 14:23:20|5410.89|5410.49|5411.51|5411.11|5411.51|5411.11|5410.64|5410.24|784
1721917410000|2024-07-25 14:23:30|5411.64|5411.24|5412.89|5412.49|5412.89|5412.49|5411.39|5410.99|1953
1721917420000|2024-07-25 14:23:40|5413.76|5413.36|5413.14|5412.74|5414.39|5413.99|5413.14|5412.74|2074
1721917430000|2024-07-25 14:23:50|5413.39|5412.99|5414.14|5413.74|5414.89|5414.49|5413.39|5412.99|1663
1721917440000|2024-07-25 14:24:00|5413.89|5413.49|5413.76|5413.36|5414.89|5414.49|5413.39|5412.99|1615
1721917450000|2024-07-25 14:24:10|5413.64|5413.24|5414.89|5414.49|5415.14|5414.74|5413.39|5412.99|1461
1721917460000|2024-07-25 14:24:20|5414.64|5414.24|5416.89|5416.49|5416.89|5416.49|5414.64|5414.24|2085
1721917470000|2024-07-25 14:24:30|5417.14|5416.74|5416.89|5416.49|5417.89|5417.49|5416.39|5415.99|1862
1721917480000|2024-07-25 14:24:40|5416.64|5416.24|5417.64|5417.24|5418.39|5417.99|5416.64|5416.24|1570
1721917490000|2024-07-25 14:24:50|5417.39|5416.99|5419.14|5418.74|5419.14|5418.74|5417.14|5416.74|1533
1721917500000|2024-07-25 14:25:00|5418.89|5418.49|5419.64|5419.24|5419.64|5419.24|5417.89|5417.49|1973
1721917510000|2024-07-25 14:25:10|5419.39|5418.99|5418.64|5418.24|5420.14|5419.74|5418.39|5417.99|2608
1721917520000|2024-07-25 14:25:20|5418.39|5417.99|5418.89|5418.49|5418.89|5418.49|5417.26|5416.86|1766
1721917530000|2024-07-25 14:25:30|5418.64|5418.24|5418.14|5417.74|5419.14|5418.74|5417.89|5417.49|1203
1721917540000|2024-07-25 14:25:40|5418.39|5417.99|5420.26|5419.86|5420.26|5419.86|5417.89|5417.49|1564
1721917550000|2024-07-25 14:25:50|5419.89|5419.49|5419.39|5418.99|5420.64|5420.24|5419.14|5418.74|1662
1721917560000|2024-07-25 14:26:00|5418.89|5418.49|5416.89|5416.49|5419.14|5418.74|5416.89|5416.49|1732
1721917570000|2024-07-25 14:26:10|5417.14|5416.74|5414.64|5414.24|5417.26|5416.86|5414.64|5414.24|1648
1721917580000|2024-07-25 14:26:20|5414.89|5414.49|5416.14|5415.74|5416.89|5416.49|5414.64|5414.24|1400
1721917590000|2024-07-25 14:26:30|5416.39|5415.99|5415.64|5415.24|5417.14|5416.74|5415.14|5414.74|1176
1721917600000|2024-07-25 14:26:40|5415.39|5414.99|5417.14|5416.74|5417.64|5417.24|5415.14|5414.74|1196
1721917610000|2024-07-25 14:26:50|5416.89|5416.49|5418.14|5417.74|5418.39|5417.99|5416.39|5415.99|1335
1721917620000|2024-07-25 14:27:00|5417.89|5417.49|5419.14|5418.74|5419.39|5418.99|5417.39|5416.99|1471
1721917630000|2024-07-25 14:27:10|5418.89|5418.49|5417.89|5417.49|5419.39|5418.99|5417.39|5416.99|1171
1721917640000|2024-07-25 14:27:20|5418.14|5417.74|5418.14|5417.74|5418.89|5418.49|5417.89|5417.49|923
1721917650000|2024-07-25 14:27:30|5417.89|5417.49|5417.51|5417.11|5418.64|5418.24|5417.14|5416.74|991
1721917660000|2024-07-25 14:27:40|5417.39|5416.99|5419.89|5419.49|5421.01|5420.61|5417.39|5416.99|5879
1721917670000|2024-07-25 14:27:50|5420.39|5419.99|5420.39|5419.99|5420.89|5420.49|5419.76|5419.36|1272
1721917680000|2024-07-25 14:28:00|5420.64|5420.24|5420.39|5419.99|5420.64|5420.24|5419.39|5418.99|1127
1721917690000|2024-07-25 14:28:10|5420.64|5420.24|5420.14|5419.74|5421.39|5420.99|5420.14|5419.74|1261
1721917700000|2024-07-25 14:28:20|5419.89|5419.49|5420.39|5419.99|5420.89|5420.49|5419.89|5419.49|1333
1721917710000|2024-07-25 14:28:30|5420.64|5420.24|5420.64|5420.24|5421.14|5420.74|5420.14|5419.74|994
1721917720000|2024-07-25 14:28:40|5420.39|5419.99|5418.14|5417.74|5420.39|5419.99|5418.14|5417.74|1535
1721917730000|2024-07-25 14:28:50|5418.39|5417.99|5420.14|5419.74|5420.39|5419.99|5418.39|5417.99|1329
1721917740000|2024-07-25 14:29:00|5420.39|5419.99|5418.64|5418.24|5420.39|5419.99|5418.64|5418.24|1037
1721917750000|2024-07-25 14:29:10|5419.14|5418.74|5421.39|5420.99|5421.64|5421.24|5419.14|5418.74|1304
1721917760000|2024-07-25 14:29:20|5421.64|5421.24|5422.64|5422.24|5423.14|5422.74|5421.64|5421.24|1746
1721917770000|2024-07-25 14:29:30|5422.89|5422.49|5423.14|5422.74|5423.64|5423.24|5422.89|5422.49|1816
1721917780000|2024-07-25 14:29:40|5422.89|5422.49|5424.39|5423.99|5424.64|5424.24|5422.89|5422.49|1569
1721917790000|2024-07-25 14:29:50|5424.64|5424.24|5423.64|5423.24|5424.89|5424.49|5423.64|5423.24|1714
1721917800000|2024-07-25 14:30:00|5423.39|5422.99|5422.89|5422.49|5423.39|5422.99|5422.14|5421.74|2436
1721917810000|2024-07-25 14:30:10|5423.14|5422.74|5420.89|5420.49|5423.39|5422.99|5420.39|5419.99|2339
1721917820000|2024-07-25 14:30:20|5421.14|5420.74|5421.89|5421.49|5421.89|5421.49|5420.64|5420.24|1270
1721917830000|2024-07-25 14:30:30|5421.64|5421.24|5423.39|5422.99|5423.64|5423.24|5421.64|5421.24|1353
1721917840000|2024-07-25 14:30:40|5423.14|5422.74|5422.89|5422.49|5423.39|5422.99|5422.14|5421.74|992
1721917850000|2024-07-25 14:30:50|5423.14|5422.74|5424.64|5424.24|5424.64|5424.24|5422.89|5422.49|1005
1721917860000|2024-07-25 14:31:00|5424.14|5423.74|5425.14|5424.74|5425.14|5424.74|5423.89|5423.49|1841
1721917870000|2024-07-25 14:31:10|5425.39|5424.99|5425.14|5424.74|5425.64|5425.24|5424.89|5424.49|1751
1721917880000|2024-07-25 14:31:20|5424.89|5424.49|5424.89|5424.49|5425.39|5424.99|5424.14|5423.74|1382
1721917890000|2024-07-25 14:31:30|5424.64|5424.24|5423.14|5422.74|5424.89|5424.49|5423.14|5422.74|1251
1721917900000|2024-07-25 14:31:40|5423.39|5422.99|5423.01|5422.61|5423.64|5423.24|5422.64|5422.24|1297
1721917910000|2024-07-25 14:31:50|5422.89|5422.49|5424.14|5423.74|5424.39|5423.99|5422.64|5422.24|1124
1721917920000|2024-07-25 14:32:00|5423.76|5423.36|5422.89|5422.49|5424.39|5423.99|5422.39|5421.99|1367
1721917930000|2024-07-25 14:32:10|5422.64|5422.24|5422.14|5421.74|5422.64|5422.24|5421.89|5421.49|1646
1721917940000|2024-07-25 14:32:20|5422.39|5421.99|5421.64|5421.24|5422.64|5422.24|5421.64|5421.24|1494
1721917950000|2024-07-25 14:32:30|5421.39|5420.99|5422.14|5421.74|5422.64|5422.24|5421.39|5420.99|1047
1721917960000|2024-07-25 14:32:40|5422.26|5421.86|5423.14|5422.74|5423.14|5422.74|5422.14|5421.74|1344
1721917970000|2024-07-25 14:32:50|5423.39|5422.99|5422.89|5422.49|5424.14|5423.74|5422.89|5422.49|1109
1721917980000|2024-07-25 14:33:00|5422.64|5422.24|5422.64|5422.24|5423.14|5422.74|5421.89|5421.49|1535
1721917990000|2024-07-25 14:33:10|5422.76|5422.36|5422.39|5421.99|5423.64|5423.24|5422.39|5421.99|1081
1721918000000|2024-07-25 14:33:20|5422.14|5421.74|5422.64|5422.24|5422.89|5422.49|5421.89|5421.49|1115
1721918010000|2024-07-25 14:33:30|5422.89|5422.49|5421.39|5420.99|5422.89|5422.49|5421.14|5420.74|1168
1721918020000|2024-07-25 14:33:40|5421.14|5420.74|5419.89|5419.49|5421.14|5420.74|5419.64|5419.24|1222
1721918030000|2024-07-25 14:33:50|5419.64|5419.24|5417.89|5417.49|5419.89|5419.49|5417.89|5417.49|1947
1721918040000|2024-07-25 14:34:00|5418.39|5417.99|5419.14|5418.74|5419.64|5419.24|5418.39|5417.99|1473
1721918050000|2024-07-25 14:34:10|5419.26|5418.86|5420.51|5420.11|5420.64|5420.24|5419.26|5418.86|1301
1721918060000|2024-07-25 14:34:20|5420.64|5420.24|5422.64|5422.24|5422.64|5422.24|5420.39|5419.99|1163
1721918070000|2024-07-25 14:34:30|5422.89|5422.49|5421.89|5421.49|5423.14|5422.74|5421.89|5421.49|1048
1721918080000|2024-07-25 14:34:40|5421.76|5421.36|5423.89|5423.49|5423.89|5423.49|5421.76|5421.36|1114
1721918090000|2024-07-25 14:34:50|5424.01|5423.61|5424.89|5424.49|5424.89|5424.49|5423.89|5423.49|1151
1721918100000|2024-07-25 14:35:00|5424.64|5424.24|5424.39|5423.99|5425.14|5424.74|5423.39|5422.99|1487
1721918110000|2024-07-25 14:35:10|5424.14|5423.74|5424.14|5423.74|5424.89|5424.49|5423.64|5423.24|1065
1721918120000|2024-07-25 14:35:20|5423.89|5423.49|5423.89|5423.49|5424.39|5423.99|5423.14|5422.74|917
1721918130000|2024-07-25 14:35:30|5423.64|5423.24|5423.64|5423.24|5424.14|5423.74|5423.14|5422.74|629
1721918140000|2024-07-25 14:35:40|5423.39|5422.99|5424.14|5423.74|5424.14|5423.74|5422.89|5422.49|805
1721918150000|2024-07-25 14:35:50|5423.89|5423.49|5424.64|5424.24|5424.89|5424.49|5423.89|5423.49|756
1721918160000|2024-07-25 14:36:00|5424.89|5424.49|5424.89|5424.49|5424.89|5424.49|5424.39|5423.99|882
1721918170000|2024-07-25 14:36:10|5424.64|5424.24|5425.89|5425.49|5426.14|5425.74|5424.39|5423.99|1908
1721918180000|2024-07-25 14:36:20|5426.14|5425.74|5426.64|5426.24|5427.89|5427.49|5426.14|5425.74|2832
1721918190000|2024-07-25 14:36:30|5426.39|5425.99|5427.39|5426.99|5427.39|5426.99|5425.14|5424.74|1685
1721918200000|2024-07-25 14:36:40|5427.26|5426.86|5427.39|5426.99|5427.64|5427.24|5427.14|5426.74|1698
1721918210000|2024-07-25 14:36:50|5427.14|5426.74|5426.14|5425.74|5427.14|5426.74|5425.89|5425.49|1437
1721918220000|2024-07-25 14:37:00|5425.89|5425.49|5425.89|5425.49|5426.39|5425.99|5424.89|5424.49|1311
1721918230000|2024-07-25 14:37:10|5426.14|5425.74|5425.39|5424.99|5426.14|5425.74|5425.14|5424.74|1077
1721918240000|2024-07-25 14:37:20|5425.64|5425.24|5426.89|5426.49|5427.14|5426.74|5425.39|5424.99|1556
1721918250000|2024-07-25 14:37:30|5427.01|5426.61|5426.89|5426.49|5428.14|5427.74|5426.64|5426.24|1449
1721918260000|2024-07-25 14:37:40|5426.64|5426.24|5424.89|5424.49|5426.64|5426.24|5424.64|5424.24|1801
1721918270000|2024-07-25 14:37:50|5424.64|5424.24|5423.14|5422.74|5425.14|5424.74|5423.14|5422.74|1330
1721918280000|2024-07-25 14:38:00|5423.39|5422.99|5425.39|5424.99|5425.39|5424.99|5422.64|5422.24|1741
1721918290000|2024-07-25 14:38:10|5425.64|5425.24|5426.64|5426.24|5426.64|5426.24|5424.64|5424.24|1057
1721918300000|2024-07-25 14:38:20|5426.89|5426.49|5424.89|5424.49|5427.14|5426.74|5424.89|5424.49|1541
1721918310000|2024-07-25 14:38:30|5425.14|5424.74|5425.64|5425.24|5425.89|5425.49|5423.89|5423.49|1036
1721918320000|2024-07-25 14:38:40|5425.89|5425.49|5426.64|5426.24|5426.64|5426.24|5425.14|5424.74|994
1721918330000|2024-07-25 14:38:50|5426.39|5425.99|5426.89|5426.49|5426.89|5426.49|5426.39|5425.99|628
1721918340000|2024-07-25 14:39:00|5426.76|5426.36|5424.64|5424.24|5426.89|5426.49|5424.64|5424.24|1253
1721918350000|2024-07-25 14:39:10|5424.89|5424.49|5424.64|5424.24|5425.39|5424.99|5424.64|5424.24|821
1721918360000|2024-07-25 14:39:20|5424.89|5424.49|5424.89|5424.49|5425.76|5425.36|5424.64|5424.24|755
1721918370000|2024-07-25 14:39:30|5424.64|5424.24|5424.39|5423.99|5424.89|5424.49|5424.39|5423.99|777
1721918380000|2024-07-25 14:39:40|5424.14|5423.74|5423.89|5423.49|5424.51|5424.11|5423.89|5423.49|1043
1721918390000|2024-07-25 14:39:50|5424.14|5423.74|5423.76|5423.36|5424.64|5424.24|5423.64|5423.24|990
1721918400000|2024-07-25 14:40:00|5423.64|5423.24|5422.89|5422.49|5424.14|5423.74|5421.64|5421.24|2138
1721918410000|2024-07-25 14:40:10|5422.39|5421.99|5420.89|5420.49|5423.14|5422.74|5420.89|5420.49|1251
1721918420000|2024-07-25 14:40:20|5421.14|5420.74|5420.89|5420.49|5421.39|5420.99|5420.39|5419.99|1364
1721918430000|2024-07-25 14:40:30|5421.14|5420.74|5423.14|5422.74|5423.39|5422.99|5420.89|5420.49|1273
1721918440000|2024-07-25 14:40:40|5422.89|5422.49|5421.89|5421.49|5423.64|5423.24|5421.89|5421.49|1495
1721918450000|2024-07-25 14:40:50|5422.14|5421.74|5423.01|5422.61|5423.64|5423.24|5421.89|5421.49|688
1721918460000|2024-07-25 14:41:00|5422.64|5422.24|5423.89|5423.49|5423.89|5423.49|5422.14|5421.74|1042
1721918470000|2024-07-25 14:41:10|5424.14|5423.74|5425.89|5425.49|5426.14|5425.74|5423.39|5422.99|1579
1721918480000|2024-07-25 14:41:20|5426.14|5425.74|5425.14|5424.74|5426.89|5426.49|5425.14|5424.74|1180
1721918490000|2024-07-25 14:41:30|5424.89|5424.49|5424.39|5423.99|5425.14|5424.74|5423.39|5422.99|1228
1721918500000|2024-07-25 14:41:40|5424.64|5424.24|5423.89|5423.49|5425.64|5425.24|5423.89|5423.49|991
1721918510000|2024-07-25 14:41:50|5423.64|5423.24|5423.89|5423.49|5424.89|5424.49|5423.64|5423.24|921
1721918520000|2024-07-25 14:42:00|5424.14|5423.74|5422.39|5421.99|5424.64|5424.24|5422.14|5421.74|1540
1721918530000|2024-07-25 14:42:10|5422.64|5422.24|5423.14|5422.74|5423.89|5423.49|5422.64|5422.24|1087
1721918540000|2024-07-25 14:42:20|5423.01|5422.61|5424.39|5423.99|5424.39|5423.99|5422.89|5422.49|917
1721918550000|2024-07-25 14:42:30|5424.14|5423.74|5425.64|5425.24|5425.64|5425.24|5423.39|5422.99|1015
1721918560000|2024-07-25 14:42:40|5425.51|5425.11|5425.89|5425.49|5426.14|5425.74|5425.14|5424.74|1214
1721918570000|2024-07-25 14:42:50|5426.01|5425.61|5426.39|5425.99|5427.26|5426.86|5425.64|5425.24|1493
1721918580000|2024-07-25 14:43:00|5426.14|5425.74|5427.14|5426.74|5427.14|5426.74|5425.14|5424.74|1601
1721918590000|2024-07-25 14:43:10|5427.39|5426.99|5427.89|5427.49|5427.89|5427.49|5427.14|5426.74|1089
1721918600000|2024-07-25 14:43:20|5428.14|5427.74|5428.89|5428.49|5429.14|5428.74|5427.89|5427.49|1426
1721918610000|2024-07-25 14:43:30|5429.39|5428.99|5428.39|5427.99|5429.39|5428.99|5427.14|5426.74|1708
1721918620000|2024-07-25 14:43:40|5428.14|5427.74|5429.89|5429.49|5429.89|5429.49|5427.89|5427.49|1350
1721918630000|2024-07-25 14:43:50|5430.14|5429.74|5430.14|5429.74|5430.26|5429.86|5429.64|5429.24|904
1721918640000|2024-07-25 14:44:00|5429.76|5429.36|5429.39|5428.99|5430.39|5429.99|5429.39|5428.99|1255
1721918650000|2024-07-25 14:44:10|5429.64|5429.24|5428.64|5428.24|5429.89|5429.49|5428.39|5427.99|1050
1721918660000|2024-07-25 14:44:20|5428.89|5428.49|5428.64|5428.24|5429.39|5428.99|5428.39|5427.99|984
1721918670000|2024-07-25 14:44:30|5428.89|5428.49|5430.89|5430.49|5430.89|5430.49|5428.89|5428.49|1025
1721918680000|2024-07-25 14:44:40|5431.14|5430.74|5430.89|5430.49|5431.14|5430.74|5430.14|5429.74|979
1721918690000|2024-07-25 14:44:50|5430.64|5430.24|5430.5|5430.1|5430.89|5430.49|5429.39|5428.99|1132
1721918700000|2024-07-25 14:45:00|5430.75|5430.35|5431.43|5431.03|5431.75|5431.35|5430|5429.6|1695
1721918710000|2024-07-25 14:45:10|5431.18|5430.78|5431.93|5431.53|5432.18|5431.78|5431.18|5430.78|1197
1721918720000|2024-07-25 14:45:20|5432.18|5431.78|5431.18|5430.78|5432.18|5431.78|5431.18|5430.78|1445
1721918730000|2024-07-25 14:45:30|5431.43|5431.03|5432.68|5432.28|5432.68|5432.28|5430.93|5430.53|1751
1721918740000|2024-07-25 14:45:40|5432.55|5432.15|5432.43|5432.03|5432.68|5432.28|5431.93|5431.53|1210
1721918750000|2024-07-25 14:45:50|5432.18|5431.78|5433.18|5432.78|5433.43|5433.03|5432.18|5431.78|1265
1721918760000|2024-07-25 14:46:00|5433.43|5433.03|5431.93|5431.53|5433.43|5433.03|5431.93|5431.53|1349
1721918770000|2024-07-25 14:46:10|5432.18|5431.78|5432.8|5432.4|5433.43|5433.03|5431.93|5431.53|1198
1721918780000|2024-07-25 14:46:20|5432.68|5432.28|5431.68|5431.28|5433.3|5432.9|5431.68|5431.28|1169
1721918790000|2024-07-25 14:46:30|5431.93|5431.53|5431.43|5431.03|5432.68|5432.28|5431.43|5431.03|1219
1721918800000|2024-07-25 14:46:40|5431.68|5431.28|5432.93|5432.53|5432.93|5432.53|5430.93|5430.53|1345
1721918810000|2024-07-25 14:46:50|5432.68|5432.28|5430.18|5429.78|5432.68|5432.28|5429.93|5429.53|1086
1721918820000|2024-07-25 14:47:00|5429.93|5429.53|5429.93|5429.53|5430.43|5430.03|5429.68|5429.28|1215
1721918830000|2024-07-25 14:47:10|5430.18|5429.78|5428.43|5428.03|5430.68|5430.28|5427.93|5427.53|1262
1721918840000|2024-07-25 14:47:20|5428.18|5427.78|5427.93|5427.53|5428.68|5428.28|5427.93|5427.53|810
1721918850000|2024-07-25 14:47:30|5428.18|5427.78|5428.93|5428.53|5428.93|5428.53|5427.43|5427.03|1187
1721918860000|2024-07-25 14:47:40|5429.18|5428.78|5429.43|5429.03|5430.55|5430.15|5429.18|5428.78|1156
1721918870000|2024-07-25 14:47:50|5429.68|5429.28|5429.43|5429.03|5430.93|5430.53|5429.43|5429.03|1062
1721918880000|2024-07-25 14:48:00|5429.8|5429.4|5430.68|5430.28|5431.05|5430.65|5429.43|5429.03|1576
1721918890000|2024-07-25 14:48:10|5430.43|5430.03|5428.18|5427.78|5430.43|5430.03|5427.93|5427.53|1424
1721918900000|2024-07-25 14:48:20|5427.93|5427.53|5427.18|5426.78|5428.43|5428.03|5427.18|5426.78|1489
1721918910000|2024-07-25 14:48:30|5427.43|5427.03|5428.18|5427.78|5428.18|5427.78|5427.43|5427.03|1009
1721918920000|2024-07-25 14:48:40|5428.43|5428.03|5427.68|5427.28|5428.93|5428.53|5427.68|5427.28|1406
1721918930000|2024-07-25 14:48:50|5427.43|5427.03|5427.68|5427.28|5428.18|5427.78|5427.43|5427.03|455
1721918940000|2024-07-25 14:49:00|5427.93|5427.53|5429.43|5429.03|5429.93|5429.53|5427.68|5427.28|1488
1721918950000|2024-07-25 14:49:10|5429.3|5428.9|5430.68|5430.28|5430.68|5430.28|5429.3|5428.9|921
1721918960000|2024-07-25 14:49:20|5430.93|5430.53|5431.43|5431.03|5432.18|5431.78|5430.93|5430.53|2094
1721918970000|2024-07-25 14:49:30|5431.3|5430.9|5430.68|5430.28|5431.3|5430.9|5429.93|5429.53|772
1721918980000|2024-07-25 14:49:40|5430.93|5430.53|5432.68|5432.28|5432.68|5432.28|5430.93|5430.53|532
1721918990000|2024-07-25 14:49:50|5432.55|5432.15|5434.43|5434.03|5434.68|5434.28|5432.43|5432.03|1472
1721919000000|2024-07-25 14:50:00|5434.68|5434.28|5434.68|5434.28|5435.18|5434.78|5433.68|5433.28|2445
1721919010000|2024-07-25 14:50:10|5434.55|5434.15|5435.43|5435.03|5435.93|5435.53|5434.55|5434.15|1583
1721919020000|2024-07-25 14:50:20|5435.68|5435.28|5434.93|5434.53|5435.93|5435.53|5434.43|5434.03|1698
1721919030000|2024-07-25 14:50:30|5435.18|5434.78|5434.93|5434.53|5435.68|5435.28|5434.68|5434.28|920
1721919040000|2024-07-25 14:50:40|5435.18|5434.78|5435.93|5435.53|5435.93|5435.53|5435.18|5434.78|1736
1721919050000|2024-07-25 14:50:50|5436.18|5435.78|5433.93|5433.53|5436.18|5435.78|5433.93|5433.53|1853
1721919060000|2024-07-25 14:51:00|5434.18|5433.78|5435.18|5434.78|5435.93|5435.53|5434.18|5433.78|1277
1721919070000|2024-07-25 14:51:10|5434.93|5434.53|5435.18|5434.78|5435.18|5434.78|5434.18|5433.78|810
1721919080000|2024-07-25 14:51:20|5434.68|5434.28|5435.43|5435.03|5435.43|5435.03|5434.43|5434.03|858
1721919090000|2024-07-25 14:51:30|5435.18|5434.78|5435.93|5435.53|5436.43|5436.03|5434.93|5434.53|1209
1721919100000|2024-07-25 14:51:40|5436.05|5435.65|5435.68|5435.28|5436.43|5436.03|5435.68|5435.28|1164
1721919110000|2024-07-25 14:51:50|5435.43|5435.03|5435.18|5434.78|5436.18|5435.78|5435.18|5434.78|1033
1721919120000|2024-07-25 14:52:00|5435.68|5435.28|5436.18|5435.78|5436.68|5436.28|5435.43|5435.03|1220
1721919130000|2024-07-25 14:52:10|5436.3|5435.9|5436.18|5435.78|5436.68|5436.28|5435.93|5435.53|973
1721919140000|2024-07-25 14:52:20|5436.43|5436.03|5436.93|5436.53|5436.93|5436.53|5436.18|5435.78|1318
1721919150000|2024-07-25 14:52:30|5436.68|5436.28|5437.68|5437.28|5437.68|5437.28|5436.43|5436.03|1565
1721919160000|2024-07-25 14:52:40|5437.43|5437.03|5437.43|5437.03|5437.68|5437.28|5437.18|5436.78|1116
1721919170000|2024-07-25 14:52:50|5437.18|5436.78|5437.93|5437.53|5437.93|5437.53|5437.18|5436.78|1245
1721919180000|2024-07-25 14:53:00|5437.68|5437.28|5437.68|5437.28|5437.68|5437.28|5437.18|5436.78|1133
1721919190000|2024-07-25 14:53:10|5437.8|5437.4|5438.68|5438.28|5438.93|5438.53|5437.8|5437.4|1883
1721919200000|2024-07-25 14:53:20|5438.93|5438.53|5439.18|5438.78|5439.43|5439.03|5438.68|5438.28|1991
1721919210000|2024-07-25 14:53:30|5439.43|5439.03|5438.68|5438.28|5439.68|5439.28|5437.93|5437.53|1955
1721919220000|2024-07-25 14:53:40|5438.43|5438.03|5439.43|5439.03|5439.68|5439.28|5438.43|5438.03|1015
1721919230000|2024-07-25 14:53:50|5439.68|5439.28|5439.18|5438.78|5439.68|5439.28|5438.93|5438.53|785
1721919240000|2024-07-25 14:54:00|5439.43|5439.03|5439.43|5439.03|5439.93|5439.53|5439.18|5438.78|1505
1721919250000|2024-07-25 14:54:10|5439.68|5439.28|5440.18|5439.78|5440.18|5439.78|5439.55|5439.15|1289
1721919260000|2024-07-25 14:54:20|5440.43|5440.03|5439.93|5439.53|5440.43|5440.03|5439.43|5439.03|1402
1721919270000|2024-07-25 14:54:30|5439.68|5439.28|5438.68|5438.28|5439.68|5439.28|5438.43|5438.03|1018
1721919280000|2024-07-25 14:54:40|5438.43|5438.03|5438.93|5438.53|5439.43|5439.03|5438.43|5438.03|965
1721919290000|2024-07-25 14:54:50|5438.68|5438.28|5438.18|5437.78|5439.18|5438.78|5438.18|5437.78|1047
1721919300000|2024-07-25 14:55:00|5437.93|5437.53|5436.43|5436.03|5438.43|5438.03|5436.18|5435.78|2453
1721919310000|2024-07-25 14:55:10|5436.93|5436.53|5435.43|5435.03|5436.93|5436.53|5435.43|5435.03|1182
1721919320000|2024-07-25 14:55:20|5435.18|5434.78|5435.18|5434.78|5435.68|5435.28|5434.43|5434.03|1626
1721919330000|2024-07-25 14:55:30|5435.05|5434.65|5435.68|5435.28|5435.93|5435.53|5435.05|5434.65|929
1721919340000|2024-07-25 14:55:40|5435.93|5435.53|5436.68|5436.28|5437.43|5437.03|5435.93|5435.53|1012
1721919350000|2024-07-25 14:55:50|5436.43|5436.03|5435.68|5435.28|5436.93|5436.53|5435.68|5435.28|1026
1721919360000|2024-07-25 14:56:00|5435.93|5435.53|5437.55|5437.15|5437.68|5437.28|5435.68|5435.28|1043
1721919370000|2024-07-25 14:56:10|5437.68|5437.28|5438.68|5438.28|5438.68|5438.28|5437.68|5437.28|629
1721919380000|2024-07-25 14:56:20|5438.43|5438.03|5439.43|5439.03|5439.43|5439.03|5438.18|5437.78|1676
1721919390000|2024-07-25 14:56:30|5439.55|5439.15|5440.43|5440.03|5440.43|5440.03|5439.43|5439.03|1719
1721919400000|2024-07-25 14:56:40|5440.18|5439.78|5440.68|5440.28|5440.68|5440.28|5439.68|5439.28|1627
1721919410000|2024-07-25 14:56:50|5440.43|5440.03|5439.68|5439.28|5440.8|5440.4|5439.43|5439.03|1037
1721919420000|2024-07-25 14:57:00|5439.93|5439.53|5440.18|5439.78|5440.3|5439.9|5438.8|5438.4|1356
1721919430000|2024-07-25 14:57:10|5440.05|5439.65|5439.68|5439.28|5440.43|5440.03|5439.68|5439.28|814
1721919440000|2024-07-25 14:57:20|5439.43|5439.03|5439.43|5439.03|5440.43|5440.03|5438.55|5438.15|1382
1721919450000|2024-07-25 14:57:30|5439.8|5439.4|5439.93|5439.53|5440.18|5439.78|5439.18|5438.78|681
1721919460000|2024-07-25 14:57:40|5440.18|5439.78|5440.93|5440.53|5440.93|5440.53|5439.93|5439.53|872
1721919470000|2024-07-25 14:57:50|5440.68|5440.28|5440.68|5440.28|5440.93|5440.53|5439.43|5439.03|1085
1721919480000|2024-07-25 14:58:00|5440.93|5440.53|5441.43|5441.03|5441.68|5441.28|5440.3|5439.9|2511
1721919490000|2024-07-25 14:58:10|5441.3|5440.9|5440.18|5439.78|5441.68|5441.28|5439.93|5439.53|1773
1721919500000|2024-07-25 14:58:20|5440.43|5440.03|5440.93|5440.53|5441.18|5440.78|5440.18|5439.78|700
1721919510000|2024-07-25 14:58:30|5440.8|5440.4|5442.18|5441.78|5442.3|5441.9|5440.68|5440.28|1007
1721919520000|2024-07-25 14:58:40|5442.43|5442.03|5440.93|5440.53|5442.68|5442.28|5440.68|5440.28|1599
1721919530000|2024-07-25 14:58:50|5441.18|5440.78|5441.18|5440.78|5441.68|5441.28|5440.93|5440.53|729
1721919540000|2024-07-25 14:59:00|5440.93|5440.53|5441.18|5440.78|5441.68|5441.28|5440.43|5440.03|1266
1721919550000|2024-07-25 14:59:10|5441.43|5441.03|5441.93|5441.53|5441.93|5441.53|5441.18|5440.78|737
1721919560000|2024-07-25 14:59:20|5442.18|5441.78|5442.18|5441.78|5442.55|5442.15|5441.93|5441.53|1170
1721919570000|2024-07-25 14:59:30|5442.43|5442.03|5443.93|5443.53|5443.93|5443.53|5442.18|5441.78|2986
1721919580000|2024-07-25 14:59:40|5443.68|5443.28|5444.93|5444.53|5444.93|5444.53|5443.68|5443.28|2076
1721919590000|2024-07-25 14:59:50|5445.05|5444.65|5445.18|5444.78|5445.68|5445.28|5444.8|5444.4|1184
1721919600000|2024-07-25 15:00:00|5445.43|5445.03|5444.93|5444.53|5445.93|5445.53|5444.68|5444.28|1547
1721919610000|2024-07-25 15:00:10|5444.68|5444.28|5442.93|5442.53|5444.93|5444.53|5442.93|5442.53|1830
1721919620000|2024-07-25 15:00:20|5443.18|5442.78|5443.43|5443.03|5443.43|5443.03|5442.93|5442.53|1308
1721919630000|2024-07-25 15:00:30|5443.55|5443.15|5443.93|5443.53|5443.93|5443.53|5442.93|5442.53|1006
1721919640000|2024-07-25 15:00:40|5443.68|5443.28|5443.68|5443.28|5444.43|5444.03|5443.55|5443.15|987
1721919650000|2024-07-25 15:00:50|5443.93|5443.53|5442.68|5442.28|5443.93|5443.53|5442.68|5442.28|966
1721919660000|2024-07-25 15:01:00|5442.43|5442.03|5443.68|5443.28|5443.68|5443.28|5442.18|5441.78|1742
1721919670000|2024-07-25 15:01:10|5443.93|5443.53|5442.43|5442.03|5443.93|5443.53|5442.43|5442.03|1206
1721919680000|2024-07-25 15:01:20|5442.68|5442.28|5443.18|5442.78|5443.43|5443.03|5442.68|5442.28|691
1721919690000|2024-07-25 15:01:30|5442.93|5442.53|5441.43|5441.03|5442.93|5442.53|5441.43|5441.03|605
1721919700000|2024-07-25 15:01:40|5441.18|5440.78|5440.93|5440.53|5441.18|5440.78|5440.18|5439.78|1309
1721919710000|2024-07-25 15:01:50|5440.68|5440.28|5440.68|5440.28|5440.68|5440.28|5439.93|5439.53|1078
1721919720000|2024-07-25 15:02:00|5440.18|5439.78|5440.18|5439.78|5440.68|5440.28|5439.93|5439.53|1145
1721919730000|2024-07-25 15:02:10|5439.93|5439.53|5438.68|5438.28|5439.93|5439.53|5438.68|5438.28|1372
1721919740000|2024-07-25 15:02:20|5438.93|5438.53|5438.68|5438.28|5439.93|5439.53|5438.18|5437.78|1094
1721919750000|2024-07-25 15:02:30|5438.93|5438.53|5440.18|5439.78|5440.43|5440.03|5438.93|5438.53|1371
1721919760000|2024-07-25 15:02:40|5440.43|5440.03|5440.93|5440.53|5441.18|5440.78|5440.18|5439.78|999
1721919770000|2024-07-25 15:02:50|5440.68|5440.28|5441.18|5440.78|5441.43|5441.03|5439.68|5439.28|864
1721919780000|2024-07-25 15:03:00|5440.68|5440.28|5441.18|5440.78|5441.43|5441.03|5439.93|5439.53|1461
1721919790000|2024-07-25 15:03:10|5441.3|5440.9|5439.43|5439.03|5441.68|5441.28|5438.93|5438.53|1078
1721919800000|2024-07-25 15:03:20|5439.18|5438.78|5438.93|5438.53|5439.93|5439.53|5438.93|5438.53|1001
1721919810000|2024-07-25 15:03:30|5439.18|5438.78|5442.18|5441.78|5442.18|5441.78|5439.18|5438.78|838
1721919820000|2024-07-25 15:03:40|5442.43|5442.03|5441.18|5440.78|5442.68|5442.28|5441.18|5440.78|858
1721919830000|2024-07-25 15:03:50|5440.93|5440.53|5442.55|5442.15|5442.68|5442.28|5440.68|5440.28|923
1721919840000|2024-07-25 15:04:00|5442.93|5442.53|5443.18|5442.78|5443.18|5442.78|5442.43|5442.03|824
1721919850000|2024-07-25 15:04:10|5443.05|5442.65|5442.68|5442.28|5443.43|5443.03|5442.68|5442.28|731
1721919860000|2024-07-25 15:04:20|5442.8|5442.4|5440.18|5439.78|5442.93|5442.53|5439.68|5439.28|1435
1721919870000|2024-07-25 15:04:30|5439.93|5439.53|5439.18|5438.78|5440.18|5439.78|5438.68|5438.28|887
1721919880000|2024-07-25 15:04:40|5439.43|5439.03|5440.93|5440.53|5441.18|5440.78|5438.68|5438.28|1176
1721919890000|2024-07-25 15:04:50|5441.05|5440.65|5440.68|5440.28|5441.43|5441.03|5440.68|5440.28|735
1721919900000|2024-07-25 15:05:00|5440.8|5440.4|5441.43|5441.03|5441.68|5441.28|5440.8|5440.4|842
1721919910000|2024-07-25 15:05:10|5441.68|5441.28|5441.68|5441.28|5441.93|5441.53|5440.43|5440.03|1039
1721919920000|2024-07-25 15:05:20|5441.55|5441.15|5441.43|5441.03|5441.93|5441.53|5441.18|5440.78|656
1721919930000|2024-07-25 15:05:30|5441.18|5440.78|5440.18|5439.78|5441.43|5441.03|5439.68|5439.28|940
1721919940000|2024-07-25 15:05:40|5440.43|5440.03|5439.43|5439.03|5440.43|5440.03|5438.55|5438.15|1257
1721919950000|2024-07-25 15:05:50|5439.93|5439.53|5439.8|5439.4|5440.18|5439.78|5438.93|5438.53|1066
1721919960000|2024-07-25 15:06:00|5439.93|5439.53|5439.43|5439.03|5441.18|5440.78|5439.18|5438.78|1226
1721919970000|2024-07-25 15:06:10|5439.18|5438.78|5438.93|5438.53|5439.18|5438.78|5438.43|5438.03|914
1721919980000|2024-07-25 15:06:20|5438.68|5438.28|5438.8|5438.4|5440.18|5439.78|5438.18|5437.78|1141
1721919990000|2024-07-25 15:06:30|5438.68|5438.28|5439.68|5439.28|5439.68|5439.28|5437.93|5437.53|1085
1721920000000|2024-07-25 15:06:40|5439.55|5439.15|5440.68|5440.28|5440.68|5440.28|5438.93|5438.53|917
1721920010000|2024-07-25 15:06:50|5440.93|5440.53|5440.18|5439.78|5441.68|5441.28|5439.68|5439.28|1094
1721920020000|2024-07-25 15:07:00|5440.3|5439.9|5439.93|5439.53|5441.43|5441.03|5439.93|5439.53|1004
1721920030000|2024-07-25 15:07:10|5440.05|5439.65|5440.43|5440.03|5440.93|5440.53|5439.8|5439.4|791
1721920040000|2024-07-25 15:07:20|5440.93|5440.53|5442.43|5442.03|5442.43|5442.03|5440.68|5440.28|552
1721920050000|2024-07-25 15:07:30|5442.68|5442.28|5443.05|5442.65|5443.18|5442.78|5442.43|5442.03|1012
1721920060000|2024-07-25 15:07:40|5442.93|5442.53|5443.18|5442.78|5443.8|5443.4|5442.68|5442.28|1822
1721920070000|2024-07-25 15:07:50|5443.43|5443.03|5443.68|5443.28|5443.68|5443.28|5442.55|5442.15|581
1721920080000|2024-07-25 15:08:00|5443.93|5443.53|5443.93|5443.53|5444.18|5443.78|5443.43|5443.03|1272
1721920090000|2024-07-25 15:08:10|5444.05|5443.65|5443.05|5442.65|5444.05|5443.65|5442.18|5441.78|934
1721920100000|2024-07-25 15:08:20|5443.18|5442.78|5443.68|5443.28|5443.93|5443.53|5442.68|5442.28|933
1721920110000|2024-07-25 15:08:30|5443.43|5443.03|5443.43|5443.03|5443.93|5443.53|5442.93|5442.53|738
1721920120000|2024-07-25 15:08:40|5443.68|5443.28|5442.8|5442.4|5443.8|5443.4|5442.68|5442.28|605
1721920130000|2024-07-25 15:08:50|5442.93|5442.53|5442.93|5442.53|5443.43|5443.03|5442.93|5442.53|434
1721920140000|2024-07-25 15:09:00|5442.68|5442.28|5442.43|5442.03|5443.18|5442.78|5441.93|5441.53|751
1721920150000|2024-07-25 15:09:10|5442.18|5441.78|5442.68|5442.28|5443.3|5442.9|5442.18|5441.78|718
1721920160000|2024-07-25 15:09:20|5442.93|5442.53|5443.18|5442.78|5443.43|5443.03|5442.68|5442.28|449
1721920170000|2024-07-25 15:09:30|5443.43|5443.03|5441.68|5441.28|5443.43|5443.03|5441.68|5441.28|699
1721920180000|2024-07-25 15:09:40|5441.43|5441.03|5442.93|5442.53|5442.93|5442.53|5441.43|5441.03|496
1721920190000|2024-07-25 15:09:50|5443.18|5442.78|5442.18|5441.78|5443.43|5443.03|5441.93|5441.53|433
1721920200000|2024-07-25 15:10:00|5442.43|5442.03|5442.18|5441.78|5442.93|5442.53|5441.93|5441.53|697
1721920210000|2024-07-25 15:10:10|5441.93|5441.53|5442.68|5442.28|5442.93|5442.53|5441.93|5441.53|724
1721920220000|2024-07-25 15:10:20|5442.18|5441.78|5442.68|5442.28|5442.93|5442.53|5442.18|5441.78|447
1721920230000|2024-07-25 15:10:30|5442.8|5442.4|5443.18|5442.78|5443.43|5443.03|5442.43|5442.03|896
1721920240000|2024-07-25 15:10:40|5443.3|5442.9|5443.18|5442.78|5443.68|5443.28|5442.93|5442.53|780
1721920250000|2024-07-25 15:10:50|5442.93|5442.53|5443.18|5442.78|5443.43|5443.03|5442.68|5442.28|485
1721920260000|2024-07-25 15:11:00|5443.05|5442.65|5442.43|5442.03|5443.05|5442.65|5441.68|5441.28|1004
1721920270000|2024-07-25 15:11:10|5442.18|5441.78|5443.68|5443.28|5443.68|5443.28|5441.93|5441.53|642
1721920280000|2024-07-25 15:11:20|5443.8|5443.4|5443.68|5443.28|5443.93|5443.53|5442.93|5442.53|825
1721920290000|2024-07-25 15:11:30|5443.93|5443.53|5444.68|5444.28|5445.18|5444.78|5443.93|5443.53|2192
1721920300000|2024-07-25 15:11:40|5445.18|5444.78|5447.18|5446.78|5447.18|5446.78|5444.93|5444.53|2069
1721920310000|2024-07-25 15:11:50|5447.43|5447.03|5448.93|5448.53|5448.93|5448.53|5447.18|5446.78|1865
1721920320000|2024-07-25 15:12:00|5449.18|5448.78|5450.68|5450.28|5450.68|5450.28|5449.18|5448.78|2728
1721920330000|2024-07-25 15:12:10|5450.93|5450.53|5450.93|5450.53|5451.05|5450.65|5450.18|5449.78|1954
1721920340000|2024-07-25 15:12:20|5450.68|5450.28|5450.68|5450.28|5451.68|5451.28|5450.68|5450.28|1341
1721920350000|2024-07-25 15:12:30|5450.93|5450.53|5451.3|5450.9|5451.68|5451.28|5450.93|5450.53|895
1721920360000|2024-07-25 15:12:40|5451.18|5450.78|5451.93|5451.53|5452.43|5452.03|5451.18|5450.78|1576
1721920370000|2024-07-25 15:12:50|5452.18|5451.78|5452.93|5452.53|5452.93|5452.53|5451.68|5451.28|847
1721920380000|2024-07-25 15:13:00|5453.18|5452.78|5453.93|5453.53|5453.93|5453.53|5453.18|5452.78|1778
1721920390000|2024-07-25 15:13:10|5453.68|5453.28|5454.8|5454.4|5454.8|5454.4|5453.68|5453.28|1797
1721920400000|2024-07-25 15:13:20|5454.93|5454.53|5454.68|5454.28|5455.18|5454.78|5454.43|5454.03|976
1721920410000|2024-07-25 15:13:30|5454.93|5454.53|5454.93|5454.53|5455.43|5455.03|5454.43|5454.03|1392
1721920420000|2024-07-25 15:13:40|5455.05|5454.65|5454.18|5453.78|5455.3|5454.9|5453.93|5453.53|1485
1721920430000|2024-07-25 15:13:50|5454.3|5453.9|5455.18|5454.78|5455.43|5455.03|5454.18|5453.78|1015
1721920440000|2024-07-25 15:14:00|5454.93|5454.53|5453.18|5452.78|5454.93|5454.53|5452.93|5452.53|1410
1721920450000|2024-07-25 15:14:10|5453.43|5453.03|5453.18|5452.78|5453.68|5453.28|5452.93|5452.53|1106
1721920460000|2024-07-25 15:14:20|5452.93|5452.53|5453.68|5453.28|5453.68|5453.28|5452.93|5452.53|1426
1721920470000|2024-07-25 15:14:30|5453.93|5453.53|5454.68|5454.28|5454.93|5454.53|5453.93|5453.53|877
1721920480000|2024-07-25 15:14:40|5454.93|5454.53|5455.43|5455.03|5455.55|5455.15|5454.68|5454.28|905
1721920490000|2024-07-25 15:14:50|5455.68|5455.28|5455.93|5455.53|5455.93|5455.53|5455.68|5455.28|1259
1721920500000|2024-07-25 15:15:00|5455.68|5455.28|5455.43|5455.03|5455.93|5455.53|5454.8|5454.4|2420
1721920510000|2024-07-25 15:15:10|5455.68|5455.28|5454.93|5454.53|5455.93|5455.53|5454.93|5454.53|1750
1721920520000|2024-07-25 15:15:20|5455.18|5454.78|5457.43|5457.03|5457.43|5457.03|5455.18|5454.78|1633
1721920530000|2024-07-25 15:15:30|5457.68|5457.28|5456.93|5456.53|5457.68|5457.28|5456.43|5456.03|1456
1721920540000|2024-07-25 15:15:40|5456.68|5456.28|5456.68|5456.28|5457.18|5456.78|5456.18|5455.78|1359
1721920550000|2024-07-25 15:15:50|5456.93|5456.53|5458.43|5458.03|5458.68|5458.28|5456.43|5456.03|2066
1721920560000|2024-07-25 15:16:00|5457.93|5457.53|5457.93|5457.53|5458.43|5458.03|5457.68|5457.28|1916
1721920570000|2024-07-25 15:16:10|5458.18|5457.78|5457.43|5457.03|5458.43|5458.03|5457.43|5457.03|1186
1721920580000|2024-07-25 15:16:20|5457.55|5457.15|5457.68|5457.28|5457.93|5457.53|5457.43|5457.03|906
1721920590000|2024-07-25 15:16:30|5457.43|5457.03|5457.18|5456.78|5457.93|5457.53|5457.18|5456.78|1180
1721920600000|2024-07-25 15:16:40|5456.93|5456.53|5457.18|5456.78|5457.43|5457.03|5456.93|5456.53|755
1721920610000|2024-07-25 15:16:50|5457.05|5456.65|5459.18|5458.78|5459.18|5458.78|5457.05|5456.65|897
1721920620000|2024-07-25 15:17:00|5458.93|5458.53|5460.43|5460.03|5460.68|5460.28|5458.93|5458.53|2479
1721920630000|2024-07-25 15:17:10|5460.68|5460.28|5462.18|5461.78|5462.43|5462.03|5460.43|5460.03|1545
1721920640000|2024-07-25 15:17:20|5462.43|5462.03|5462.18|5461.78|5462.43|5462.03|5461.68|5461.28|1275
1721920650000|2024-07-25 15:17:30|5462.43|5462.03|5461.93|5461.53|5462.43|5462.03|5461.68|5461.28|766
1721920660000|2024-07-25 15:17:40|5461.68|5461.28|5462.43|5462.03|5462.43|5462.03|5461.68|5461.28|939
1721920670000|2024-07-25 15:17:50|5461.93|5461.53|5462.68|5462.28|5462.93|5462.53|5461.68|5461.28|1240
1721920680000|2024-07-25 15:18:00|5462.43|5462.03|5461.93|5461.53|5462.68|5462.28|5461.43|5461.03|1745
1721920690000|2024-07-25 15:18:10|5462.18|5461.78|5462.18|5461.78|5462.43|5462.03|5461.3|5460.9|1206
1721920700000|2024-07-25 15:18:20|5462.43|5462.03|5462.43|5462.03|5462.93|5462.53|5461.93|5461.53|778
1721920710000|2024-07-25 15:18:30|5462.18|5461.78|5463.43|5463.03|5463.68|5463.28|5462.18|5461.78|803
1721920720000|2024-07-25 15:18:40|5463.3|5462.9|5462.43|5462.03|5463.3|5462.9|5461.93|5461.53|1019
1721920730000|2024-07-25 15:18:50|5462.68|5462.28|5462.43|5462.03|5463.18|5462.78|5462.18|5461.78|870
1721920740000|2024-07-25 15:19:00|5462.68|5462.28|5460.43|5460.03|5462.93|5462.53|5460.43|5460.03|1329
1721920750000|2024-07-25 15:19:10|5460.18|5459.78|5458.55|5458.15|5460.18|5459.78|5458.43|5458.03|1922
1721920760000|2024-07-25 15:19:20|5458.68|5458.28|5457.68|5457.28|5458.93|5458.53|5457.68|5457.28|1994
1721920770000|2024-07-25 15:19:30|5457.93|5457.53|5457.18|5456.78|5457.93|5457.53|5457.18|5456.78|1323
1721920780000|2024-07-25 15:19:40|5456.93|5456.53|5457.68|5457.28|5457.93|5457.53|5456.93|5456.53|1162
1721920790000|2024-07-25 15:19:50|5457.43|5457.03|5455.93|5455.53|5457.68|5457.28|5455.93|5455.53|1399
1721920800000|2024-07-25 15:20:00|5455.68|5455.28|5454.43|5454.03|5456.43|5456.03|5454.18|5453.78|1769
1721920810000|2024-07-25 15:20:10|5454.3|5453.9|5455.18|5454.78|5455.43|5455.03|5453.93|5453.53|1186
1721920820000|2024-07-25 15:20:20|5453.93|5453.53|5453.93|5453.53|5454.93|5454.53|5453.68|5453.28|2220
1721920830000|2024-07-25 15:20:30|5453.68|5453.28|5453.68|5453.28|5454.93|5454.53|5453.18|5452.78|1480
1721920840000|2024-07-25 15:20:40|5453.43|5453.03|5453.43|5453.03|5453.93|5453.53|5452.93|5452.53|949
1721920850000|2024-07-25 15:20:50|5453.68|5453.28|5453.43|5453.03|5453.93|5453.53|5453.18|5452.78|793
1721920860000|2024-07-25 15:21:00|5453.68|5453.28|5452.68|5452.28|5453.68|5453.28|5452.43|5452.03|1528
1721920870000|2024-07-25 15:21:10|5452.43|5452.03|5451.8|5451.4|5452.68|5452.28|5451.18|5450.78|1747
1721920880000|2024-07-25 15:21:20|5451.68|5451.28|5450.93|5450.53|5452.43|5452.03|5450.68|5450.28|1574
1721920890000|2024-07-25 15:21:30|5451.05|5450.65|5449.68|5449.28|5451.18|5450.78|5449.68|5449.28|1171
1721920900000|2024-07-25 15:21:40|5449.93|5449.53|5452.43|5452.03|5452.43|5452.03|5449.93|5449.53|1011
1721920910000|2024-07-25 15:21:50|5452.18|5451.78|5451.18|5450.78|5452.18|5451.78|5451.18|5450.78|1308
1721920920000|2024-07-25 15:22:00|5450.93|5450.53|5453.18|5452.78|5453.18|5452.78|5450.93|5450.53|1516
1721920930000|2024-07-25 15:22:10|5452.93|5452.53|5453.68|5453.28|5453.93|5453.53|5452.68|5452.28|867
1721920940000|2024-07-25 15:22:20|5453.93|5453.53|5453.18|5452.78|5454.18|5453.78|5452.93|5452.53|1358
1721920950000|2024-07-25 15:22:30|5452.93|5452.53|5453.93|5453.53|5453.93|5453.53|5452.55|5452.15|723
1721920960000|2024-07-25 15:22:40|5454.18|5453.78|5453.3|5452.9|5454.18|5453.78|5453.3|5452.9|1016
1721920970000|2024-07-25 15:22:50|5453.18|5452.78|5453.18|5452.78|5453.43|5453.03|5452.68|5452.28|415
1721920980000|2024-07-25 15:23:00|5452.93|5452.53|5452.55|5452.15|5453.55|5453.15|5452.05|5451.65|987
1721920990000|2024-07-25 15:23:10|5452.43|5452.03|5453.43|5453.03|5453.68|5453.28|5452.43|5452.03|725
1721921000000|2024-07-25 15:23:20|5453.68|5453.28|5451.43|5451.03|5453.68|5453.28|5451.43|5451.03|1973
1721921010000|2024-07-25 15:23:30|5451.18|5450.78|5451.43|5451.03|5451.8|5451.4|5451.18|5450.78|504
1721921020000|2024-07-25 15:23:40|5451.55|5451.15|5449.68|5449.28|5451.68|5451.28|5449.18|5448.78|1186
1721921030000|2024-07-25 15:23:50|5449.43|5449.03|5448.68|5448.28|5449.68|5449.28|5447.93|5447.53|1399
1721921040000|2024-07-25 15:24:00|5448.43|5448.03|5449.43|5449.03|5450.18|5449.78|5448.18|5447.78|1231
1721921050000|2024-07-25 15:24:10|5449.18|5448.78|5448.43|5448.03|5449.43|5449.03|5448.43|5448.03|877
1721921060000|2024-07-25 15:24:20|5448.18|5447.78|5450.18|5449.78|5450.18|5449.78|5448.18|5447.78|855
1721921070000|2024-07-25 15:24:30|5450.43|5450.03|5451.05|5450.65|5451.05|5450.65|5450.18|5449.78|729
1721921080000|2024-07-25 15:24:40|5450.93|5450.53|5451.68|5451.28|5451.68|5451.28|5450.68|5450.28|820
1721921090000|2024-07-25 15:24:50|5451.55|5451.15|5451.68|5451.28|5451.68|5451.28|5451.3|5450.9|443
1721921100000|2024-07-25 15:25:00|5451.43|5451.03|5450.18|5449.78|5451.68|5451.28|5450.18|5449.78|886
1721921110000|2024-07-25 15:25:10|5450.43|5450.03|5449.93|5449.53|5450.43|5450.03|5449.18|5448.78|526
1721921120000|2024-07-25 15:25:20|5450.43|5450.03|5450.3|5449.9|5450.43|5450.03|5449.68|5449.28|589
1721921130000|2024-07-25 15:25:30|5450.18|5449.78|5448.93|5448.53|5450.43|5450.03|5448.93|5448.53|696
1721921140000|2024-07-25 15:25:40|5448.68|5448.28|5448.43|5448.03|5448.68|5448.28|5448.18|5447.78|728
1721921150000|2024-07-25 15:25:50|5448.55|5448.15|5448.93|5448.53|5448.93|5448.53|5448.43|5448.03|471
1721921160000|2024-07-25 15:26:00|5449.18|5448.78|5448.68|5448.28|5449.43|5449.03|5448.43|5448.03|1195
1721921170000|2024-07-25 15:26:10|5448.43|5448.03|5449.93|5449.53|5449.93|5449.53|5448.43|5448.03|729
1721921180000|2024-07-25 15:26:20|5449.68|5449.28|5449.43|5449.03|5449.68|5449.28|5448.93|5448.53|455
1721921190000|2024-07-25 15:26:30|5449.68|5449.28|5450.68|5450.28|5450.93|5450.53|5449.68|5449.28|901
1721921200000|2024-07-25 15:26:40|5450.93|5450.53|5449.43|5449.03|5450.93|5450.53|5449.18|5448.78|745
1721921210000|2024-07-25 15:26:50|5449.18|5448.78|5449.68|5449.28|5449.68|5449.28|5448.43|5448.03|662
1721921220000|2024-07-25 15:27:00|5449.43|5449.03|5449.68|5449.28|5450.18|5449.78|5449.43|5449.03|732
1721921230000|2024-07-25 15:27:10|5449.93|5449.53|5450.43|5450.03|5450.68|5450.28|5449.93|5449.53|658
1721921240000|2024-07-25 15:27:20|5450.18|5449.78|5449.93|5449.53|5450.3|5449.9|5449.18|5448.78|737
1721921250000|2024-07-25 15:27:30|5449.68|5449.28|5449.68|5449.28|5449.68|5449.28|5449.68|5449.28|49
1721952000000|2024-07-26 00:00:00|5410.87|5410.27|5410.37|5409.77|5411.12|5410.52|5410.37|5409.77|51
1721952010000|2024-07-26 00:00:10|5410.49|5409.89|5410.62|5410.02|5410.62|5410.02|5410.49|5409.89|12
1721952020000|2024-07-26 00:00:20|5410.87|5410.27|5410.74|5410.14|5410.87|5410.27|5410.62|5410.02|11
1721952030000|2024-07-26 00:00:30|5410.87|5410.27|5411.12|5410.52|5411.12|5410.52|5410.87|5410.27|0
1721952040000|2024-07-26 00:00:40|5411.24|5410.64|5411.24|5410.64|5411.37|5410.77|5411.12|5410.52|12
1721952050000|2024-07-26 00:00:50|5411.12|5410.52|5411.12|5410.52|5411.37|5410.77|5411.12|5410.52|5
1721952060000|2024-07-26 00:01:00|5411.24|5410.64|5410.37|5409.77|5411.24|5410.64|5410.37|5409.77|33
1721952070000|2024-07-26 00:01:10|5410.62|5410.02|5410.62|5410.02|5411.12|5410.52|5410.62|5410.02|30
1721952080000|2024-07-26 00:01:20|5410.74|5410.14|5410.62|5410.02|5410.74|5410.14|5410.62|5410.02|0
1721952090000|2024-07-26 00:01:30|5410.74|5410.14|5410.87|5410.27|5410.87|5410.27|5410.62|5410.02|5
1721952100000|2024-07-26 00:01:40|5410.99|5410.39|5410.87|5410.27|5411.12|5410.52|5410.87|5410.27|10
1721952110000|2024-07-26 00:01:50|5410.74|5410.14|5410.74|5410.14|5410.87|5410.27|5410.62|5410.02|9
1721952120000|2024-07-26 00:02:00|5410.87|5410.27|5411.37|5410.77|5411.37|5410.77|5410.87|5410.27|5
1721952130000|2024-07-26 00:02:10|5411.24|5410.64|5411.37|5410.77|5411.37|5410.77|5411.24|5410.64|10
1721952140000|2024-07-26 00:02:20|5411.12|5410.52|5411.12|5410.52|5411.12|5410.52|5411.12|5410.52|19
1721952150000|2024-07-26 00:02:30|5410.99|5410.39|5411.37|5410.77|5411.37|5410.77|5410.99|5410.39|26
1721952160000|2024-07-26 00:02:40|5411.49|5410.89|5411.62|5411.02|5411.62|5411.02|5411.49|5410.89|20
1721952170000|2024-07-26 00:02:50|5411.49|5410.89|5411.62|5411.02|5411.62|5411.02|5411.37|5410.77|10
1721952180000|2024-07-26 00:03:00|5411.37|5410.77|5411.37|5410.77|5411.62|5411.02|5411.24|5410.64|19
1721952190000|2024-07-26 00:03:10|5411.62|5411.02|5411.62|5411.02|5411.62|5411.02|5411.37|5410.77|55
1721952200000|2024-07-26 00:03:20|5411.49|5410.89|5411.62|5411.02|5411.62|5411.02|5411.37|5410.77|39
1721952210000|2024-07-26 00:03:30|5411.74|5411.14|5412.12|5411.52|5412.12|5411.52|5411.74|5411.14|24
1721952220000|2024-07-26 00:03:40|5412.37|5411.77|5412.12|5411.52|5412.37|5411.77|5412.12|5411.52|42
1721952230000|2024-07-26 00:03:50|5411.87|5411.27|5412.12|5411.52|5412.12|5411.52|5411.87|5411.27|36
1721952240000|2024-07-26 00:04:00|5412.24|5411.64|5412.12|5411.52|5412.37|5411.77|5412.12|5411.52|38
1721952250000|2024-07-26 00:04:10|5412.24|5411.64|5412.12|5411.52|5412.37|5411.77|5412.12|5411.52|14
1721952260000|2024-07-26 00:04:20|5412.24|5411.64|5412.49|5411.89|5412.62|5412.02|5412.24|5411.64|42
1721952270000|2024-07-26 00:04:30|5412.37|5411.77|5412.37|5411.77|5412.37|5411.77|5412.37|5411.77|8
1721952280000|2024-07-26 00:04:40|5412.62|5412.02|5412.62|5412.02|5412.62|5412.02|5412.62|5412.02|36
1721952290000|2024-07-26 00:04:50|5412.49|5411.89|5412.37|5411.77|5412.49|5411.89|5412.37|5411.77|12
1721952300000|2024-07-26 00:05:00|5412.49|5411.89|5412.62|5412.02|5412.62|5412.02|5412.49|5411.89|68
1721952310000|2024-07-26 00:05:10|5412.74|5412.14|5412.87|5412.27|5412.87|5412.27|5412.74|5412.14|25
1721952330000|2024-07-26 00:05:30|5412.99|5412.39|5413.12|5412.52|5413.12|5412.52|5412.87|5412.27|20
1721952340000|2024-07-26 00:05:40|5412.99|5412.39|5412.87|5412.27|5412.99|5412.39|5412.74|5412.14|42
1721952350000|2024-07-26 00:05:50|5413.12|5412.52|5413.12|5412.52|5413.12|5412.52|5413.12|5412.52|12
1721952360000|2024-07-26 00:06:00|5413.24|5412.64|5413.62|5413.02|5413.62|5413.02|5413.24|5412.64|39
1721952370000|2024-07-26 00:06:10|||||||||4
1721952380000|2024-07-26 00:06:20|5413.74|5413.14|5414.24|5413.64|5414.37|5413.77|5413.74|5413.14|112
1721952390000|2024-07-26 00:06:30|5414.12|5413.52|5413.87|5413.27|5414.37|5413.77|5413.87|5413.27|40
1721952400000|2024-07-26 00:06:40|5413.62|5413.02|5413.49|5412.89|5413.62|5413.02|5413.12|5412.52|96
1721952410000|2024-07-26 00:06:50|5413.37|5412.77|5414.12|5413.52|5414.12|5413.52|5413.37|5412.77|43
1721952420000|2024-07-26 00:07:00|5413.99|5413.39|5413.62|5413.02|5414.12|5413.52|5413.62|5413.02|83
1721952430000|2024-07-26 00:07:10|5413.74|5413.14|5414.12|5413.52|5414.12|5413.52|5413.74|5413.14|24
1721952440000|2024-07-26 00:07:20|5414.37|5413.77|5414.37|5413.77|5414.62|5414.02|5414.12|5413.52|39
1721952450000|2024-07-26 00:07:30|||||||||18
1721952460000|2024-07-26 00:07:40|5414.24|5413.64|5414.12|5413.52|5414.37|5413.77|5414.12|5413.52|41
1721952470000|2024-07-26 00:07:50|5414.37|5413.77|5414.37|5413.77|5414.37|5413.77|5414.37|5413.77|10
1721952480000|2024-07-26 00:08:00|5414.12|5413.52|5414.12|5413.52|5414.37|5413.77|5414.12|5413.52|14
1721952490000|2024-07-26 00:08:10|5414.37|5413.77|5414.12|5413.52|5414.37|5413.77|5414.12|5413.52|17
1721952500000|2024-07-26 00:08:20|5414.37|5413.77|5414.87|5414.27|5414.87|5414.27|5414.37|5413.77|105
1721952510000|2024-07-26 00:08:30|5415.12|5414.52|5414.87|5414.27|5415.12|5414.52|5414.87|5414.27|44
1721952520000|2024-07-26 00:08:40|5414.74|5414.14|5414.87|5414.27|5414.87|5414.27|5414.62|5414.02|31
1721952530000|2024-07-26 00:08:50|5415.12|5414.52|5415.12|5414.52|5415.12|5414.52|5414.87|5414.27|25
1721952540000|2024-07-26 00:09:00|5414.87|5414.27|5414.87|5414.27|5414.87|5414.27|5414.62|5414.02|48
1721952550000|2024-07-26 00:09:10|5415.12|5414.52|5415.12|5414.52|5415.37|5414.77|5415.12|5414.52|42
1721952560000|2024-07-26 00:09:20|5415.37|5414.77|5415.12|5414.52|5415.37|5414.77|5415.12|5414.52|9
1721952570000|2024-07-26 00:09:30|5415.24|5414.64|5415.37|5414.77|5415.37|5414.77|5415.24|5414.64|8
1721952580000|2024-07-26 00:09:40|||||||||3
1721952590000|2024-07-26 00:09:50|5415.12|5414.52|5414.87|5414.27|5415.37|5414.77|5414.87|5414.27|13
1721952600000|2024-07-26 00:10:00|5414.99|5414.39|5415.12|5414.52|5415.12|5414.52|5414.87|5414.27|27
1721952610000|2024-07-26 00:10:10|5414.99|5414.39|5414.99|5414.39|5415.12|5414.52|5414.99|5414.39|51
1721952620000|2024-07-26 00:10:20|5415.12|5414.52|5415.12|5414.52|5415.12|5414.52|5414.87|5414.27|13
1721952630000|2024-07-26 00:10:30|5414.87|5414.27|5414.87|5414.27|5414.87|5414.27|5414.87|5414.27|2
1721952640000|2024-07-26 00:10:40|5414.99|5414.39|5414.87|5414.27|5415.12|5414.52|5414.87|5414.27|20
1721952650000|2024-07-26 00:10:50|5414.99|5414.39|5415.12|5414.52|5415.12|5414.52|5414.87|5414.27|31
1721952660000|2024-07-26 00:11:00|5415.37|5414.77|5415.37|5414.77|5415.37|5414.77|5415.12|5414.52|39
1721952670000|2024-07-26 00:11:10|5415.62|5415.02|5415.62|5415.02|5415.62|5415.02|5415.62|5415.02|8
1721952680000|2024-07-26 00:11:20|5415.87|5415.27|5415.37|5414.77|5415.87|5415.27|5415.37|5414.77|76
1721952690000|2024-07-26 00:11:30|5415.62|5415.02|5415.62|5415.02|5415.62|5415.02|5415.37|5414.77|17
1721952700000|2024-07-26 00:11:40|5415.49|5414.89|5415.37|5414.77|5415.49|5414.89|5415.37|5414.77|6
1721952710000|2024-07-26 00:11:50|5415.49|5414.89|5416.37|5415.77|5416.37|5415.77|5415.49|5414.89|108
1721952720000|2024-07-26 00:12:00|5416.49|5415.89|5417.37|5416.77|5417.37|5416.77|5416.49|5415.89|193
1721952730000|2024-07-26 00:12:10|5417.12|5416.52|5417.37|5416.77|5417.37|5416.77|5417.12|5416.52|69
1721952740000|2024-07-26 00:12:20|5417.24|5416.64|5416.87|5416.27|5417.37|5416.77|5416.87|5416.27|53
1721952750000|2024-07-26 00:12:30|5417.12|5416.52|5417.12|5416.52|5417.12|5416.52|5416.87|5416.27|11
1721952760000|2024-07-26 00:12:40|5417.24|5416.64|5416.87|5416.27|5417.37|5416.77|5416.87|5416.27|45
1721952770000|2024-07-26 00:12:50|5416.99|5416.39|5417.12|5416.52|5417.12|5416.52|5416.99|5416.39|19
1721952780000|2024-07-26 00:13:00|5417.37|5416.77|5417.37|5416.77|5417.62|5417.02|5417.37|5416.77|50
1721952790000|2024-07-26 00:13:10|5417.49|5416.89|5417.37|5416.77|5417.62|5417.02|5417.37|5416.77|25
1721952800000|2024-07-26 00:13:20|5417.62|5417.02|5418.37|5417.77|5418.62|5418.02|5417.62|5417.02|89
1721952810000|2024-07-26 00:13:30|5418.12|5417.52|5418.37|5417.77|5418.37|5417.77|5417.87|5417.27|24
1721952820000|2024-07-26 00:13:40|5418.24|5417.64|5418.12|5417.52|5418.37|5417.77|5417.87|5417.27|41
1721952830000|2024-07-26 00:13:50|5417.99|5417.39|5417.87|5417.27|5418.12|5417.52|5417.87|5417.27|37
1721952840000|2024-07-26 00:14:00|5417.62|5417.02|5417.37|5416.77|5417.62|5417.02|5417.37|5416.77|63
1721952850000|2024-07-26 00:14:10|5417.62|5417.02|5417.37|5416.77|5417.62|5417.02|5417.37|5416.77|44
1721952860000|2024-07-26 00:14:20|5417.62|5417.02|5417.37|5416.77|5417.62|5417.02|5417.37|5416.77|10
1721952870000|2024-07-26 00:14:30|5417.62|5417.02|5417.37|5416.77|5417.62|5417.02|5417.37|5416.77|10
1721952880000|2024-07-26 00:14:40|5417.49|5416.89|5417.37|5416.77|5417.62|5417.02|5417.37|5416.77|16
1721952890000|2024-07-26 00:14:50|||||||||16
1721952900000|2024-07-26 00:15:00|5417.49|5416.89|5416.37|5415.77|5417.62|5417.02|5416.12|5415.52|146
1721952910000|2024-07-26 00:15:10|5416.62|5416.02|5415.62|5415.02|5416.62|5416.02|5415.49|5414.89|155
1721952920000|2024-07-26 00:15:20|5415.49|5414.89|5415.62|5415.02|5415.87|5415.27|5415.49|5414.89|39
1721952930000|2024-07-26 00:15:30|5415.74|5415.14|5415.74|5415.14|5415.87|5415.27|5415.62|5415.02|99
1721952940000|2024-07-26 00:15:40|5415.87|5415.27|5416.12|5415.52|5416.12|5415.52|5415.87|5415.27|78
1721952950000|2024-07-26 00:15:50|5415.99|5415.39|5416.74|5416.14|5416.87|5416.27|5415.99|5415.39|32
1721952960000|2024-07-26 00:16:00|5416.62|5416.02|5416.12|5415.52|5416.74|5416.14|5416.12|5415.52|45
1721952970000|2024-07-26 00:16:10|5415.99|5415.39|5415.87|5415.27|5415.99|5415.39|5415.87|5415.27|24
1721952980000|2024-07-26 00:16:20|5415.62|5415.02|5415.62|5415.02|5415.74|5415.14|5415.62|5415.02|13
1721952990000|2024-07-26 00:16:30|5415.74|5415.14|5415.87|5415.27|5415.87|5415.27|5415.74|5415.14|22
1721953000000|2024-07-26 00:16:40|5415.74|5415.14|5415.49|5414.89|5415.87|5415.27|5415.37|5414.77|69
1721953010000|2024-07-26 00:16:50|5415.37|5414.77|5415.49|5414.89|5415.62|5415.02|5415.37|5414.77|23
1721953020000|2024-07-26 00:17:00|5415.37|5414.77|5415.37|5414.77|5415.62|5415.02|5415.37|5414.77|19
1721953030000|2024-07-26 00:17:10|5415.49|5414.89|5415.62|5415.02|5415.62|5415.02|5415.49|5414.89|45
1721953040000|2024-07-26 00:17:20|5415.74|5415.14|5415.87|5415.27|5415.87|5415.27|5415.74|5415.14|8
1721953050000|2024-07-26 00:17:30|5415.74|5415.14|5415.62|5415.02|5415.74|5415.14|5415.62|5415.02|34
1721953060000|2024-07-26 00:17:40|5416.12|5415.52|5416.12|5415.52|5416.12|5415.52|5415.99|5415.39|41
1721953070000|2024-07-26 00:17:50|5416.24|5415.64|5415.62|5415.02|5416.24|5415.64|5415.62|5415.02|46
1721953080000|2024-07-26 00:18:00|5415.74|5415.14|5415.62|5415.02|5415.87|5415.27|5415.62|5415.02|42
1721953090000|2024-07-26 00:18:10|||||||||13
1721953100000|2024-07-26 00:18:20|5415.87|5415.27|5415.62|5415.02|5415.87|5415.27|5415.62|5415.02|16
1721953110000|2024-07-26 00:18:30|5415.37|5414.77|5415.62|5415.02|5415.62|5415.02|5415.37|5414.77|51
1721953120000|2024-07-26 00:18:40|5415.74|5415.14|5415.87|5415.27|5415.87|5415.27|5415.74|5415.14|39
1721953130000|2024-07-26 00:18:50|5416.12|5415.52|5415.87|5415.27|5416.12|5415.52|5415.87|5415.27|24
1721953140000|2024-07-26 00:19:00|||||||||15
1721953150000|2024-07-26 00:19:10|5415.62|5415.02|5415.87|5415.27|5415.87|5415.27|5415.62|5415.02|34
1721953160000|2024-07-26 00:19:20|5415.74|5415.14|5415.87|5415.27|5415.87|5415.27|5415.62|5415.02|19
1721953190000|2024-07-26 00:19:50|5415.74|5415.14|5415.62|5415.02|5415.87|5415.27|5415.62|5415.02|39
1721953200000|2024-07-26 00:20:00|5415.37|5414.77|5415.37|5414.77|5415.62|5415.02|5415.37|5414.77|44
1721953210000|2024-07-26 00:20:10|5415.12|5414.52|5414.99|5414.39|5415.12|5414.52|5414.87|5414.27|29
1721953220000|2024-07-26 00:20:20|5414.87|5414.27|5415.12|5414.52|5415.12|5414.52|5414.87|5414.27|42
1721953230000|2024-07-26 00:20:30|||||||||1
1721953240000|2024-07-26 00:20:40|5415.24|5414.64|5415.37|5414.77|5415.37|5414.77|5415.24|5414.64|32
1721953250000|2024-07-26 00:20:50|5415.49|5414.89|5415.87|5415.27|5415.87|5415.27|5415.49|5414.89|30
1721953260000|2024-07-26 00:21:00|5415.74|5415.14|5415.87|5415.27|5415.87|5415.27|5415.49|5414.89|24
1721953270000|2024-07-26 00:21:10|5415.74|5415.14|5415.37|5414.77|5415.74|5415.14|5415.37|5414.77|10
1721953280000|2024-07-26 00:21:20|5415.24|5414.64|5414.99|5414.39|5415.24|5414.64|5414.99|5414.39|41
1721953290000|2024-07-26 00:21:30|5414.87|5414.27|5415.37|5414.77|5415.37|5414.77|5414.87|5414.27|11
1721953300000|2024-07-26 00:21:40|5415.24|5414.64|5415.12|5414.52|5415.24|5414.64|5415.12|5414.52|7
1721953310000|2024-07-26 00:21:50|5415.24|5414.64|5415.37|5414.77|5415.37|5414.77|5415.24|5414.64|3
1721953320000|2024-07-26 00:22:00|5415.24|5414.64|5415.24|5414.64|5415.37|5414.77|5415.12|5414.52|20
1721953330000|2024-07-26 00:22:10|5415.12|5414.52|5414.87|5414.27|5415.12|5414.52|5414.87|5414.27|33
1721953340000|2024-07-26 00:22:20|5415.42|5414.82|5415.42|5414.82|5415.42|5414.82|5415.42|5414.82|22
1721953350000|2024-07-26 00:22:30|5415.43|5414.83|5415.43|5414.83|5415.43|5414.83|5415.43|5414.83|2
1721953360000|2024-07-26 00:22:40|5415.18|5414.58|5415.43|5414.83|5415.43|5414.83|5415.18|5414.58|37
1721953370000|2024-07-26 00:22:50|5415.55|5414.95|5415.18|5414.58|5415.55|5414.95|5415.18|5414.58|33
1721953380000|2024-07-26 00:23:00|5415.58|5414.98|5415.33|5414.73|5415.58|5414.98|5415.33|5414.73|20
1721953390000|2024-07-26 00:23:10|5415.08|5414.48|5415.08|5414.48|5415.33|5414.73|5415.08|5414.48|28
1721953400000|2024-07-26 00:23:20|5415.33|5414.73|5415.33|5414.73|5415.33|5414.73|5415.08|5414.48|28
1721953410000|2024-07-26 00:23:30|||||||||2
1721953420000|2024-07-26 00:23:40|5415.58|5414.98|5415.63|5415.03|5415.88|5415.28|5415.33|5414.73|39
1721953430000|2024-07-26 00:23:50|5415.38|5414.78|5415.63|5415.03|5415.63|5415.03|5415.38|5414.78|5
1721953440000|2024-07-26 00:24:00|5415.88|5415.28|5415.63|5415.03|5415.88|5415.28|5415.63|5415.03|23
1721953450000|2024-07-26 00:24:10|5415.75|5415.15|5416.18|5415.58|5416.18|5415.58|5415.75|5415.15|14
1721953460000|2024-07-26 00:24:20|5416.43|5415.83|5416.3|5415.7|5416.68|5416.08|5416.18|5415.58|66
1721953470000|2024-07-26 00:24:30|5416.18|5415.58|5416.43|5415.83|5416.43|5415.83|5416.18|5415.58|3
1721953480000|2024-07-26 00:24:40|5416.3|5415.7|5416.43|5415.83|5416.43|5415.83|5416.3|5415.7|31
1721953490000|2024-07-26 00:24:50|5416.53|5415.93|5416.53|5415.93|5416.53|5415.93|5416.53|5415.93|0
1721953500000|2024-07-26 00:25:00|5416.28|5415.68|5416.53|5415.93|5416.53|5415.93|5416.28|5415.68|56
1721953510000|2024-07-26 00:25:10|5416.4|5415.8|5416.78|5416.18|5416.78|5416.18|5416.28|5415.68|20
1721953520000|2024-07-26 00:25:20|5417.03|5416.43|5416.9|5416.3|5417.03|5416.43|5416.78|5416.18|8
1721953530000|2024-07-26 00:25:30|5417.03|5416.43|5416.78|5416.18|5417.03|5416.43|5416.78|5416.18|9
1721953540000|2024-07-26 00:25:40|5416.9|5416.3|5417.28|5416.68|5417.28|5416.68|5416.78|5416.18|43
1721953550000|2024-07-26 00:25:50|5417.15|5416.55|5416.78|5416.18|5417.28|5416.68|5416.78|5416.18|28
1721953560000|2024-07-26 00:26:00|5416.53|5415.93|5416.53|5415.93|5416.53|5415.93|5416.28|5415.68|21
1721953570000|2024-07-26 00:26:10|5416.65|5416.05|5417.03|5416.43|5417.03|5416.43|5416.65|5416.05|18
1721953580000|2024-07-26 00:26:20|5417.28|5416.68|5417.28|5416.68|5417.28|5416.68|5417.15|5416.55|19
1721953590000|2024-07-26 00:26:30|5417.15|5416.55|5417.28|5416.68|5417.28|5416.68|5417.03|5416.43|14
1721953600000|2024-07-26 00:26:40|5417.15|5416.55|5417.28|5416.68|5417.28|5416.68|5417.15|5416.55|10
1721953610000|2024-07-26 00:26:50|5417.15|5416.55|5417.03|5416.43|5417.15|5416.55|5417.03|5416.43|4
1721953620000|2024-07-26 00:27:00|5417.28|5416.68|5417.03|5416.43|5417.28|5416.68|5416.78|5416.18|36
1721953630000|2024-07-26 00:27:10|5416.9|5416.3|5416.78|5416.18|5416.9|5416.3|5416.78|5416.18|5
1721953640000|2024-07-26 00:27:20|5417.03|5416.43|5416.78|5416.18|5417.03|5416.43|5416.78|5416.18|27
1721953650000|2024-07-26 00:27:30|5416.65|5416.05|5416.53|5415.93|5416.65|5416.05|5416.28|5415.68|27
1721953670000|2024-07-26 00:27:50|5416.4|5415.8|5416.28|5415.68|5416.53|5415.93|5416.28|5415.68|13
1721953680000|2024-07-26 00:28:00|5416.15|5415.55|5416.03|5415.43|5416.15|5415.55|5416.03|5415.43|4
1721953690000|2024-07-26 00:28:10|||||||||31
1721953700000|2024-07-26 00:28:20|||||||||1
1721953710000|2024-07-26 00:28:30|5416.28|5415.68|5416.28|5415.68|5416.28|5415.68|5416.15|5415.55|12
1721953720000|2024-07-26 00:28:40|||||||||6
1721953730000|2024-07-26 00:28:50|5416.4|5415.8|5416.03|5415.43|5416.4|5415.8|5416.03|5415.43|13
1721953750000|2024-07-26 00:29:10|5416.28|5415.68|5416.28|5415.68|5416.28|5415.68|5416.28|5415.68|9
1721953760000|2024-07-26 00:29:20|5416.4|5415.8|5416.4|5415.8|5416.4|5415.8|5416.4|5415.8|2
1721953770000|2024-07-26 00:29:30|5416.53|5415.93|5416.28|5415.68|5416.53|5415.93|5416.28|5415.68|0
1721953780000|2024-07-26 00:29:40|5416.4|5415.8|5416.28|5415.68|5416.53|5415.93|5416.28|5415.68|8
1721953790000|2024-07-26 00:29:50|5416.4|5415.8|5416.78|5416.18|5416.78|5416.18|5416.4|5415.8|10
1721953800000|2024-07-26 00:30:00|5416.53|5415.93|5416.53|5415.93|5416.53|5415.93|5416.28|5415.68|30
1721953810000|2024-07-26 00:30:10|5416.4|5415.8|5416.53|5415.93|5416.53|5415.93|5416.4|5415.8|5
1721953820000|2024-07-26 00:30:20|5416.4|5415.8|5416.28|5415.68|5416.4|5415.8|5416.03|5415.43|28
1721953830000|2024-07-26 00:30:30|||||||||3
1721953840000|2024-07-26 00:30:40|5416.03|5415.43|5416.03|5415.43|5416.03|5415.43|5416.03|5415.43|46
1721953850000|2024-07-26 00:30:50|||||||||1
1721953860000|2024-07-26 00:31:00|5415.78|5415.18|5415.53|5414.93|5415.78|5415.18|5415.53|5414.93|53
1721953870000|2024-07-26 00:31:10|5415.65|5415.05|5415.78|5415.18|5415.78|5415.18|5415.65|5415.05|12
1721953880000|2024-07-26 00:31:20|5415.65|5415.05|5415.53|5414.93|5415.78|5415.18|5415.53|5414.93|8
1721953890000|2024-07-26 00:31:30|5415.78|5415.18|5415.78|5415.18|5415.78|5415.18|5415.53|5414.93|25
1721953900000|2024-07-26 00:31:40|5415.9|5415.3|5416.03|5415.43|5416.03|5415.43|5415.78|5415.18|16
1721953910000|2024-07-26 00:31:50|5415.9|5415.3|5415.78|5415.18|5415.9|5415.3|5415.78|5415.18|7
1721953920000|2024-07-26 00:32:00|5415.53|5414.93|5415.53|5414.93|5415.78|5415.18|5415.53|5414.93|19
1721953930000|2024-07-26 00:32:10|5415.28|5414.68|5415.03|5414.43|5415.28|5414.68|5414.9|5414.3|36
1721953940000|2024-07-26 00:32:20|5415.28|5414.68|5415.28|5414.68|5415.28|5414.68|5415.28|5414.68|14
1721953950000|2024-07-26 00:32:30|5415.53|5414.93|5415.4|5414.8|5415.53|5414.93|5415.4|5414.8|20
1721953960000|2024-07-26 00:32:40|5415.28|5414.68|5415.53|5414.93|5415.78|5415.18|5415.28|5414.68|23
1721953970000|2024-07-26 00:32:50|5415.65|5415.05|5415.78|5415.18|5415.78|5415.18|5415.65|5415.05|4
1721953980000|2024-07-26 00:33:00|5415.9|5415.3|5416.03|5415.43|5416.03|5415.43|5415.78|5415.18|11
1721953990000|2024-07-26 00:33:10|5416.28|5415.68|5416.03|5415.43|5416.28|5415.68|5416.03|5415.43|10
1721954000000|2024-07-26 00:33:20|5415.78|5415.18|5415.53|5414.93|5415.78|5415.18|5415.53|5414.93|11
1721954010000|2024-07-26 00:33:30|||||||||18
1721954020000|2024-07-26 00:33:40|5415.65|5415.05|5415.53|5414.93|5415.65|5415.05|5415.53|5414.93|4
1721954030000|2024-07-26 00:33:50|5415.4|5414.8|5415.28|5414.68|5415.4|5414.8|5415.28|5414.68|15
1721954040000|2024-07-26 00:34:00|5415.15|5414.55|5415.28|5414.68|5415.28|5414.68|5415.03|5414.43|31
1721954060000|2024-07-26 00:34:20|||||||||1
1721954070000|2024-07-26 00:34:30|5415.03|5414.43|5415.28|5414.68|5415.28|5414.68|5415.03|5414.43|8
1721954090000|2024-07-26 00:34:50|5415.15|5414.55|5415.28|5414.68|5415.28|5414.68|5415.15|5414.55|4
1721954100000|2024-07-26 00:35:00|5415.15|5414.55|5415.28|5414.68|5415.28|5414.68|5415.03|5414.43|15
1721954110000|2024-07-26 00:35:10|5415.4|5414.8|5415.53|5414.93|5415.53|5414.93|5415.4|5414.8|17
1721954120000|2024-07-26 00:35:20|5415.78|5415.18|5416.03|5415.43|5416.03|5415.43|5415.78|5415.18|9
1721954130000|2024-07-26 00:35:30|5416.28|5415.68|5416.28|5415.68|5416.28|5415.68|5416.28|5415.68|7
1721954140000|2024-07-26 00:35:40|5416.4|5415.8|5416.78|5416.18|5417.03|5416.43|5416.4|5415.8|107
1721954150000|2024-07-26 00:35:50|5416.65|5416.05|5416.78|5416.18|5416.78|5416.18|5416.53|5415.93|20
1721954160000|2024-07-26 00:36:00|5416.9|5416.3|5416.78|5416.18|5417.03|5416.43|5416.78|5416.18|11
1721954170000|2024-07-26 00:36:10|5417.03|5416.43|5417.03|5416.43|5417.03|5416.43|5416.9|5416.3|10
1721954180000|2024-07-26 00:36:20|5416.9|5416.3|5416.78|5416.18|5417.03|5416.43|5416.78|5416.18|40
1721954190000|2024-07-26 00:36:30|5416.9|5416.3|5417.15|5416.55|5417.15|5416.55|5416.9|5416.3|22
1721954200000|2024-07-26 00:36:40|5417.03|5416.43|5417.03|5416.43|5417.03|5416.43|5417.03|5416.43|0
1721954220000|2024-07-26 00:37:00|5416.9|5416.3|5416.9|5416.3|5416.9|5416.3|5416.9|5416.3|34
1721954230000|2024-07-26 00:37:10|5416.78|5416.18|5417.03|5416.43|5417.03|5416.43|5416.78|5416.18|14
1721954240000|2024-07-26 00:37:20|5416.9|5416.3|5416.9|5416.3|5416.9|5416.3|5416.78|5416.18|6
1721954250000|2024-07-26 00:37:30|5416.78|5416.18|5416.78|5416.18|5416.78|5416.18|5416.53|5415.93|1
1721954260000|2024-07-26 00:37:40|5417.03|5416.43|5417.03|5416.43|5417.03|5416.43|5417.03|5416.43|5
1721954270000|2024-07-26 00:37:50|5417.15|5416.55|5417.03|5416.43|5417.28|5416.68|5417.03|5416.43|10
1721954280000|2024-07-26 00:38:00|5417.15|5416.55|5417.03|5416.43|5417.28|5416.68|5417.03|5416.43|33
1721954290000|2024-07-26 00:38:10|5416.9|5416.3|5417.03|5416.43|5417.03|5416.43|5416.9|5416.3|26
1721954300000|2024-07-26 00:38:20|5416.9|5416.3|5417.28|5416.68|5417.28|5416.68|5416.9|5416.3|12
1721954310000|2024-07-26 00:38:30|||||||||1
1721954320000|2024-07-26 00:38:40|5417.15|5416.55|5417.03|5416.43|5417.15|5416.55|5417.03|5416.43|0
1721954340000|2024-07-26 00:39:00|5417.15|5416.55|5416.78|5416.18|5417.15|5416.55|5416.78|5416.18|28
1721954350000|2024-07-26 00:39:10|5417.03|5416.43|5417.03|5416.43|5417.03|5416.43|5416.9|5416.3|3
1721954360000|2024-07-26 00:39:20|5416.78|5416.18|5416.78|5416.18|5416.78|5416.18|5416.78|5416.18|2
1721954370000|2024-07-26 00:39:30|5416.9|5416.3|5417.03|5416.43|5417.03|5416.43|5416.9|5416.3|4
1721954380000|2024-07-26 00:39:40|5416.9|5416.3|5417.03|5416.43|5417.03|5416.43|5416.65|5416.05|14
1721954390000|2024-07-26 00:39:50|5417.28|5416.68|5417.28|5416.68|5417.28|5416.68|5417.28|5416.68|7
1721954400000|2024-07-26 00:40:00|5417.15|5416.55|5417.03|5416.43|5417.28|5416.68|5417.03|5416.43|10
1721954410000|2024-07-26 00:40:10|5417.15|5416.55|5417.28|5416.68|5417.28|5416.68|5417.03|5416.43|14
1721954420000|2024-07-26 00:40:20|5417.4|5416.8|5417.53|5416.93|5417.53|5416.93|5417.4|5416.8|14
1721954430000|2024-07-26 00:40:30|5417.78|5417.18|5417.53|5416.93|5417.78|5417.18|5417.53|5416.93|22
1721954440000|2024-07-26 00:40:40|||||||||3
1721954450000|2024-07-26 00:40:50|5417.28|5416.68|5417.28|5416.68|5417.28|5416.68|5417.28|5416.68|30
1721954460000|2024-07-26 00:41:00|5417.4|5416.8|5417.28|5416.68|5417.53|5416.93|5417.28|5416.68|3
1721954470000|2024-07-26 00:41:10|5417.53|5416.93|5417.78|5417.18|5417.78|5417.18|5417.4|5416.8|6
1721954500000|2024-07-26 00:41:40|5417.9|5417.3|5418.03|5417.43|5418.03|5417.43|5417.9|5417.3|20
1721954520000|2024-07-26 00:42:00|5417.9|5417.3|5417.78|5417.18|5417.9|5417.3|5417.78|5417.18|5
1721954530000|2024-07-26 00:42:10|5417.53|5416.93|5417.53|5416.93|5417.53|5416.93|5417.53|5416.93|5
1721954540000|2024-07-26 00:42:20|5417.28|5416.68|5417.53|5416.93|5417.53|5416.93|5417.28|5416.68|18
1721954550000|2024-07-26 00:42:30|5417.4|5416.8|5417.4|5416.8|5417.53|5416.93|5417.28|5416.68|11
1721954560000|2024-07-26 00:42:40|5417.28|5416.68|5417.53|5416.93|5417.53|5416.93|5417.28|5416.68|0
1721954570000|2024-07-26 00:42:50|5417.65|5417.05|5417.78|5417.18|5417.78|5417.18|5417.65|5417.05|11
1721954580000|2024-07-26 00:43:00|5417.65|5417.05|5417.53|5416.93|5417.65|5417.05|5417.53|5416.93|4
1721954590000|2024-07-26 00:43:10|5417.65|5417.05|5417.78|5417.18|5417.78|5417.18|5417.65|5417.05|11
1721954600000|2024-07-26 00:43:20|||||||||4
1721954610000|2024-07-26 00:43:30|5417.9|5417.3|5418.03|5417.43|5418.03|5417.43|5417.9|5417.3|20
1721954630000|2024-07-26 00:43:50|5418.15|5417.55|5418.15|5417.55|5418.28|5417.68|5418.03|5417.43|17
1721954640000|2024-07-26 00:44:00|5418.03|5417.43|5417.78|5417.18|5418.03|5417.43|5417.78|5417.18|15
1721954650000|2024-07-26 00:44:10|||||||||2
1721954660000|2024-07-26 00:44:20|5417.65|5417.05|5417.78|5417.18|5417.78|5417.18|5417.65|5417.05|15
1721954670000|2024-07-26 00:44:30|5417.65|5417.05|5417.78|5417.18|5417.78|5417.18|5417.65|5417.05|6
1721954680000|2024-07-26 00:44:40|||||||||1
1721954690000|2024-07-26 00:44:50|5417.53|5416.93|5417.15|5416.55|5417.53|5416.93|5417.15|5416.55|6
1721954700000|2024-07-26 00:45:00|5417.03|5416.43|5417.03|5416.43|5417.03|5416.43|5416.53|5415.93|30
1721954710000|2024-07-26 00:45:10|5416.78|5416.18|5416.9|5416.3|5417.28|5416.68|5416.78|5416.18|45
1721954720000|2024-07-26 00:45:20|5417.03|5416.43|5417.03|5416.43|5417.03|5416.43|5416.9|5416.3|10
1721954730000|2024-07-26 00:45:30|5416.9|5416.3|5416.78|5416.18|5416.9|5416.3|5416.78|5416.18|2
1721954740000|2024-07-26 00:45:40|5416.9|5416.3|5416.78|5416.18|5417.03|5416.43|5416.78|5416.18|8
1721954750000|2024-07-26 00:45:50|5416.53|5415.93|5416.65|5416.05|5416.65|5416.05|5416.53|5415.93|12
1721954760000|2024-07-26 00:46:00|5416.78|5416.18|5416.78|5416.18|5416.78|5416.18|5416.65|5416.05|3
1721954770000|2024-07-26 00:46:10|5416.65|5416.05|5416.53|5415.93|5416.65|5416.05|5416.53|5415.93|8
1721954780000|2024-07-26 00:46:20|5416.28|5415.68|5416.28|5415.68|5416.28|5415.68|5416.28|5415.68|24
1721954790000|2024-07-26 00:46:30|5416.53|5415.93|5416.28|5415.68|5416.53|5415.93|5416.28|5415.68|18
1721954800000|2024-07-26 00:46:40|5416.4|5415.8|5416.03|5415.43|5416.4|5415.8|5416.03|5415.43|22
1721954810000|2024-07-26 00:46:50|5416.15|5415.55|5416.03|5415.43|5416.4|5415.8|5416.03|5415.43|8
1721954820000|2024-07-26 00:47:00|5416.15|5415.55|5416.03|5415.43|5416.28|5415.68|5416.03|5415.43|21
1721954830000|2024-07-26 00:47:10|5415.78|5415.18|5415.78|5415.18|5416.03|5415.43|5415.78|5415.18|22
1721954840000|2024-07-26 00:47:20|||||||||9
1721954850000|2024-07-26 00:47:30|||||||||3
1721954860000|2024-07-26 00:47:40|5416.03|5415.43|5416.03|5415.43|5416.03|5415.43|5415.78|5415.18|46
1721954870000|2024-07-26 00:47:50|5416.15|5415.55|5416.53|5415.93|5416.53|5415.93|5416.15|5415.55|30
1721954880000|2024-07-26 00:48:00|5416.28|5415.68|5416.28|5415.68|5416.28|5415.68|5416.28|5415.68|27
1721954890000|2024-07-26 00:48:10|5416.53|5415.93|5416.53|5415.93|5416.53|5415.93|5416.28|5415.68|14
1721954900000|2024-07-26 00:48:20|5416.4|5415.8|5415.78|5415.18|5416.4|5415.8|5415.78|5415.18|15
1721954910000|2024-07-26 00:48:30|5415.9|5415.3|5416.03|5415.43|5416.03|5415.43|5415.78|5415.18|12
1721954920000|2024-07-26 00:48:40|5416.15|5415.55|5416.03|5415.43|5416.15|5415.55|5416.03|5415.43|9
1721954940000|2024-07-26 00:49:00|5416.15|5415.55|5415.28|5414.68|5416.15|5415.55|5415.28|5414.68|12
1721954950000|2024-07-26 00:49:10|5415.53|5414.93|5415.53|5414.93|5415.53|5414.93|5415.4|5414.8|13
1721954960000|2024-07-26 00:49:20|5415.28|5414.68|5415.53|5414.93|5415.53|5414.93|5415.28|5414.68|10
1721954970000|2024-07-26 00:49:30|5415.4|5414.8|5415.28|5414.68|5415.53|5414.93|5415.28|5414.68|9
1721954980000|2024-07-26 00:49:40|||||||||2
1721954990000|2024-07-26 00:49:50|5415.4|5414.8|5414.9|5414.3|5415.4|5414.8|5414.78|5414.18|36
1721955000000|2024-07-26 00:50:00|5414.78|5414.18|5414.78|5414.18|5415.03|5414.43|5414.78|5414.18|8
1721955010000|2024-07-26 00:50:10|5414.65|5414.05|5414.53|5413.93|5414.65|5414.05|5414.53|5413.93|9
1721955020000|2024-07-26 00:50:20|5414.65|5414.05|5414.53|5413.93|5414.65|5414.05|5414.53|5413.93|0
1721955030000|2024-07-26 00:50:30|5414.65|5414.05|5414.78|5414.18|5414.78|5414.18|5414.65|5414.05|5
1721955040000|2024-07-26 00:50:40|5414.65|5414.05|5414.53|5413.93|5414.65|5414.05|5414.53|5413.93|3
1721955060000|2024-07-26 00:51:00|||||||||12
1721955070000|2024-07-26 00:51:10|5414.65|5414.05|5415.03|5414.43|5415.03|5414.43|5414.65|5414.05|25
1721955080000|2024-07-26 00:51:20|5415.28|5414.68|5415.4|5414.8|5415.4|5414.8|5415.28|5414.68|10
1721955090000|2024-07-26 00:51:30|5415.28|5414.68|5415.03|5414.43|5415.28|5414.68|5415.03|5414.43|13
1721955100000|2024-07-26 00:51:40|5415.15|5414.55|5415.28|5414.68|5415.28|5414.68|5415.15|5414.55|2
1721955110000|2024-07-26 00:51:50|5415.15|5414.55|5415.03|5414.43|5415.28|5414.68|5415.03|5414.43|7
1721955120000|2024-07-26 00:52:00|5415.15|5414.55|5415.53|5414.93|5415.53|5414.93|5415.03|5414.43|10
1721955130000|2024-07-26 00:52:10|5415.4|5414.8|5415.53|5414.93|5415.53|5414.93|5415.4|5414.8|0
1721955140000|2024-07-26 00:52:20|||||||||1
1721955150000|2024-07-26 00:52:30|5415.65|5415.05|5415.78|5415.18|5415.78|5415.18|5415.53|5414.93|9
1721955160000|2024-07-26 00:52:40|5416.03|5415.43|5416.03|5415.43|5416.03|5415.43|5416.03|5415.43|9
1721955170000|2024-07-26 00:52:50|5415.78|5415.18|5415.94|5415.34|5416.19|5415.59|5415.78|5415.18|13
1721955180000|2024-07-26 00:53:00|5415.69|5415.09|5415.94|5415.34|5415.94|5415.34|5415.69|5415.09|13
1721955190000|2024-07-26 00:53:10|5416.19|5415.59|5416.19|5415.59|5416.19|5415.59|5415.94|5415.34|14
1721955200000|2024-07-26 00:53:20|5416.06|5415.46|5416.19|5415.59|5416.19|5415.59|5416.06|5415.46|0
1721955210000|2024-07-26 00:53:30|5416.44|5415.84|5416.44|5415.84|5416.44|5415.84|5416.44|5415.84|4
1721955220000|2024-07-26 00:53:40|5416.69|5416.09|5417.33|5416.73|5417.33|5416.73|5416.69|5416.09|15
1721955230000|2024-07-26 00:53:50|5417.45|5416.85|5417.33|5416.73|5417.45|5416.85|5417.33|5416.73|26
1721955240000|2024-07-26 00:54:00|5417.2|5416.6|5417.08|5416.48|5417.33|5416.73|5417.08|5416.48|24
1721955250000|2024-07-26 00:54:10|5417.2|5416.6|5417.33|5416.73|5417.33|5416.73|5417.08|5416.48|51
1721955260000|2024-07-26 00:54:20|5417.08|5416.48|5416.83|5416.23|5417.08|5416.48|5416.83|5416.23|38
1721955270000|2024-07-26 00:54:30|||||||||10
1721955280000|2024-07-26 00:54:40|5416.95|5416.35|5416.83|5416.23|5416.95|5416.35|5416.83|5416.23|5
1721955290000|2024-07-26 00:54:50|5416.7|5416.1|5416.58|5415.98|5416.7|5416.1|5416.58|5415.98|9
1721955300000|2024-07-26 00:55:00|5416.7|5416.1|5416.2|5415.6|5416.7|5416.1|5416.2|5415.6|25
1721955310000|2024-07-26 00:55:10|5416.33|5415.73|5416.58|5415.98|5416.58|5415.98|5416.33|5415.73|5
1721955320000|2024-07-26 00:55:20|5416.83|5416.23|5416.7|5416.1|5416.83|5416.23|5416.58|5415.98|29
1721955330000|2024-07-26 00:55:30|5416.83|5416.23|5416.83|5416.23|5416.83|5416.23|5416.83|5416.23|7
1721955350000|2024-07-26 00:55:50|5416.58|5415.98|5416.58|5415.98|5416.58|5415.98|5416.58|5415.98|7
1721955360000|2024-07-26 00:56:00|5416.7|5416.1|5416.83|5416.23|5416.83|5416.23|5416.7|5416.1|5
1721955390000|2024-07-26 00:56:30|5417.08|5416.48|5417.08|5416.48|5417.08|5416.48|5416.95|5416.35|6
1721955400000|2024-07-26 00:56:40|||||||||1
1721955410000|2024-07-26 00:56:50|5417.2|5416.6|5417.2|5416.6|5417.33|5416.73|5417.2|5416.6|13
1721955420000|2024-07-26 00:57:00|5417.08|5416.48|5417.08|5416.48|5417.2|5416.6|5417.08|5416.48|1
1721955430000|2024-07-26 00:57:10|5417.2|5416.6|5417.2|5416.6|5417.2|5416.6|5417.2|5416.6|0
1721955440000|2024-07-26 00:57:20|5417.33|5416.73|5417.33|5416.73|5417.33|5416.73|5417.08|5416.48|2
1721955450000|2024-07-26 00:57:30|5417.2|5416.6|5417.08|5416.48|5417.33|5416.73|5417.08|5416.48|1
1721955460000|2024-07-26 00:57:40|5417.2|5416.6|5417.33|5416.73|5417.33|5416.73|5417.08|5416.48|19
1721955470000|2024-07-26 00:57:50|5417.2|5416.6|5417.08|5416.48|5417.33|5416.73|5417.08|5416.48|6
1721955480000|2024-07-26 00:58:00|5416.83|5416.23|5416.83|5416.23|5416.83|5416.23|5416.83|5416.23|7
1721955490000|2024-07-26 00:58:10|||||||||3
1721955500000|2024-07-26 00:58:20|||||||||5
1721955510000|2024-07-26 00:58:30|5416.58|5415.98|5416.58|5415.98|5416.83|5416.23|5416.58|5415.98|7
1721955520000|2024-07-26 00:58:40|5416.7|5416.1|5416.58|5415.98|5416.83|5416.23|5416.58|5415.98|3
1721955530000|2024-07-26 00:58:50|5416.83|5416.23|5416.83|5416.23|5416.83|5416.23|5416.58|5415.98|83
1721955540000|2024-07-26 00:59:00|5417.08|5416.48|5417.08|5416.48|5417.08|5416.48|5416.83|5416.23|19
1721955550000|2024-07-26 00:59:10|||||||||1
1721955560000|2024-07-26 00:59:20|||||||||3
1721955570000|2024-07-26 00:59:30|5416.95|5416.35|5416.58|5415.98|5416.95|5416.35|5416.58|5415.98|25
1721955580000|2024-07-26 00:59:40|5416.7|5416.1|5416.83|5416.23|5416.83|5416.23|5416.58|5415.98|1
1721955600000|2024-07-26 01:00:00|5416.58|5415.98|5416.83|5416.23|5416.83|5416.23|5416.58|5415.98|37
1721955610000|2024-07-26 01:00:10|||||||||4
1721955620000|2024-07-26 01:00:20|5417.08|5416.48|5416.83|5416.23|5417.08|5416.48|5416.83|5416.23|4
1721955630000|2024-07-26 01:00:30|||||||||1
1721955640000|2024-07-26 01:00:40|||||||||2
1721955650000|2024-07-26 01:00:50|5416.58|5415.98|5416.58|5415.98|5416.58|5415.98|5416.58|5415.98|5
1721955660000|2024-07-26 01:01:00|5416.83|5416.23|5416.83|5416.23|5417.08|5416.48|5416.83|5416.23|26
1721955670000|2024-07-26 01:01:10|5416.7|5416.1|5416.83|5416.23|5416.95|5416.35|5416.7|5416.1|30
1721955680000|2024-07-26 01:01:20|5416.95|5416.35|5416.83|5416.23|5417.08|5416.48|5416.83|5416.23|28
1721955690000|2024-07-26 01:01:30|5416.7|5416.1|5417.08|5416.48|5417.08|5416.48|5416.7|5416.1|10
1721955700000|2024-07-26 01:01:40|5416.83|5416.23|5416.58|5415.98|5417.08|5416.48|5416.58|5415.98|21
1721955710000|2024-07-26 01:01:50|5416.7|5416.1|5416.83|5416.23|5417.08|5416.48|5416.7|5416.1|4
1721955720000|2024-07-26 01:02:00|5416.95|5416.35|5416.45|5415.85|5417.08|5416.48|5416.33|5415.73|18
1721955730000|2024-07-26 01:02:10|5416.33|5415.73|5416.58|5415.98|5416.58|5415.98|5416.33|5415.73|9
1721955750000|2024-07-26 01:02:30|5416.45|5415.85|5416.58|5415.98|5416.58|5415.98|5416.33|5415.73|5
1721955760000|2024-07-26 01:02:40|5416.45|5415.85|5416.58|5415.98|5416.58|5415.98|5416.45|5415.85|0
1721955770000|2024-07-26 01:02:50|5416.45|5415.85|5416.83|5416.23|5417.08|5416.48|5416.45|5415.85|20
1721955780000|2024-07-26 01:03:00|5416.95|5416.35|5417.08|5416.48|5417.08|5416.48|5416.83|5416.23|6
1721955790000|2024-07-26 01:03:10|5416.95|5416.35|5417.58|5416.98|5417.58|5416.98|5416.83|5416.23|32
1721955810000|2024-07-26 01:03:30|5417.45|5416.85|5417.08|5416.48|5417.45|5416.85|5417.08|5416.48|30
1721955820000|2024-07-26 01:03:40|5417.2|5416.6|5417.58|5416.98|5417.58|5416.98|5417.2|5416.6|6
1721955830000|2024-07-26 01:03:50|5417.83|5417.23|5417.83|5417.23|5417.83|5417.23|5417.83|5417.23|11
1721955840000|2024-07-26 01:04:00|5417.7|5417.1|5417.83|5417.23|5417.83|5417.23|5417.58|5416.98|19
1721955850000|2024-07-26 01:04:10|5417.7|5417.1|5417.58|5416.98|5417.7|5417.1|5417.58|5416.98|3
1721955860000|2024-07-26 01:04:20|5417.83|5417.23|5417.83|5417.23|5417.83|5417.23|5417.58|5416.98|13
1721955880000|2024-07-26 01:04:40|5417.95|5417.35|5418.08|5417.48|5418.08|5417.48|5417.95|5417.35|14
1721955890000|2024-07-26 01:04:50|5417.95|5417.35|5417.83|5417.23|5417.95|5417.35|5417.83|5417.23|4
1721955900000|2024-07-26 01:05:00|5417.7|5417.1|5417.33|5416.73|5417.7|5417.1|5417.33|5416.73|18
1721955910000|2024-07-26 01:05:10|5417.45|5416.85|5417.58|5416.98|5417.58|5416.98|5417.33|5416.73|16
1721955920000|2024-07-26 01:05:20|5417.83|5417.23|5417.58|5416.98|5417.83|5417.23|5417.58|5416.98|12
1721955930000|2024-07-26 01:05:30|5417.7|5417.1|5417.83|5417.23|5417.83|5417.23|5417.7|5417.1|4
1721955940000|2024-07-26 01:05:40|5418.08|5417.48|5418.08|5417.48|5418.08|5417.48|5418.08|5417.48|13
1721955950000|2024-07-26 01:05:50|5418.33|5417.73|5418.33|5417.73|5418.33|5417.73|5418.33|5417.73|24
1721955960000|2024-07-26 01:06:00|5418.58|5417.98|5418.83|5418.23|5418.95|5418.35|5418.58|5417.98|38
1721955970000|2024-07-26 01:06:10|5418.95|5418.35|5419.08|5418.48|5419.08|5418.48|5418.95|5418.35|8
1721955980000|2024-07-26 01:06:20|5418.83|5418.23|5418.83|5418.23|5418.83|5418.23|5418.83|5418.23|16
1721955990000|2024-07-26 01:06:30|5418.95|5418.35|5418.83|5418.23|5419.08|5418.48|5418.83|5418.23|10
1721956000000|2024-07-26 01:06:40|5418.95|5418.35|5419.08|5418.48|5419.08|5418.48|5418.95|5418.35|8
1721956010000|2024-07-26 01:06:50|5418.83|5418.23|5418.83|5418.23|5418.95|5418.35|5418.83|5418.23|7
1721956020000|2024-07-26 01:07:00|5418.95|5418.35|5419.33|5418.73|5419.33|5418.73|5418.95|5418.35|12
1721956030000|2024-07-26 01:07:10|5419.2|5418.6|5419.33|5418.73|5419.33|5418.73|5419.08|5418.48|4
1721956040000|2024-07-26 01:07:20|5419.2|5418.6|5419.08|5418.48|5419.33|5418.73|5419.08|5418.48|16
1721956050000|2024-07-26 01:07:30|5418.83|5418.23|5419.08|5418.48|5419.08|5418.48|5418.83|5418.23|25
1721956060000|2024-07-26 01:07:40|5418.95|5418.35|5418.58|5417.98|5418.95|5418.35|5418.58|5417.98|17
1721956070000|2024-07-26 01:07:50|5418.83|5418.23|5418.83|5418.23|5418.83|5418.23|5418.58|5417.98|34
1721956080000|2024-07-26 01:08:00|5418.95|5418.35|5418.33|5417.73|5418.95|5418.35|5418.33|5417.73|94
1721956090000|2024-07-26 01:08:10|5418.08|5417.48|5418.08|5417.48|5418.08|5417.48|5417.83|5417.23|25
1721956100000|2024-07-26 01:08:20|5417.95|5417.35|5418.08|5417.48|5418.08|5417.48|5417.95|5417.35|2
1721956110000|2024-07-26 01:08:30|5417.83|5417.23|5417.83|5417.23|5417.83|5417.23|5417.83|5417.23|6
1721956120000|2024-07-26 01:08:40|5417.95|5417.35|5417.83|5417.23|5418.08|5417.48|5417.83|5417.23|11
1721956130000|2024-07-26 01:08:50|5417.95|5417.35|5417.95|5417.35|5417.95|5417.35|5417.95|5417.35|13
1721956140000|2024-07-26 01:09:00|5417.83|5417.23|5418.08|5417.48|5418.08|5417.48|5417.83|5417.23|6
1721956150000|2024-07-26 01:09:10|5417.95|5417.35|5417.83|5417.23|5417.95|5417.35|5417.83|5417.23|2
1721956170000|2024-07-26 01:09:30|5418.08|5417.48|5418.08|5417.48|5418.08|5417.48|5417.83|5417.23|17
1721956180000|2024-07-26 01:09:40|5418.33|5417.73|5418.08|5417.48|5418.33|5417.73|5418.08|5417.48|18
1721956190000|2024-07-26 01:09:50|5417.95|5417.35|5418.08|5417.48|5418.08|5417.48|5417.95|5417.35|6
1721956200000|2024-07-26 01:10:00|5418.2|5417.6|5418.45|5417.85|5418.58|5417.98|5418.2|5417.6|23
1721956210000|2024-07-26 01:10:10|5418.58|5417.98|5418.83|5418.23|5418.83|5418.23|5418.58|5417.98|7
1721956220000|2024-07-26 01:10:20|5418.7|5418.1|5418.33|5417.73|5418.83|5418.23|5418.33|5417.73|9
1721956230000|2024-07-26 01:10:30|5418.58|5417.98|5418.58|5417.98|5418.58|5417.98|5418.58|5417.98|4
1721956240000|2024-07-26 01:10:40|5418.45|5417.85|5418.08|5417.48|5418.58|5417.98|5418.08|5417.48|35
1721956250000|2024-07-26 01:10:50|5418.2|5417.6|5418.2|5417.6|5418.33|5417.73|5418.08|5417.48|8
1721956260000|2024-07-26 01:11:00|5418.08|5417.48|5418.33|5417.73|5418.33|5417.73|5418.08|5417.48|7
1721956270000|2024-07-26 01:11:10|5418.2|5417.6|5418.33|5417.73|5418.33|5417.73|5418.08|5417.48|10
1721956280000|2024-07-26 01:11:20|5418.45|5417.85|5418.58|5417.98|5418.58|5417.98|5418.45|5417.85|18
1721956290000|2024-07-26 01:11:30|5418.45|5417.85|5418.33|5417.73|5418.45|5417.85|5418.33|5417.73|6
1721956300000|2024-07-26 01:11:40|5418.45|5417.85|5418.58|5417.98|5418.58|5417.98|5418.33|5417.73|0
1721956310000|2024-07-26 01:11:50|||||||||19
1721956320000|2024-07-26 01:12:00|5418.7|5418.1|5418.83|5418.23|5418.83|5418.23|5418.58|5417.98|11
1721956330000|2024-07-26 01:12:10|5418.33|5417.73|5418.58|5417.98|5418.58|5417.98|5418.33|5417.73|41
1721956340000|2024-07-26 01:12:20|||||||||1
1721956350000|2024-07-26 01:12:30|5418.7|5418.1|5418.58|5417.98|5418.83|5418.23|5418.58|5417.98|19
1721956360000|2024-07-26 01:12:40|5418.45|5417.85|5418.58|5417.98|5418.58|5417.98|5418.45|5417.85|4
1721956370000|2024-07-26 01:12:50|5418.83|5418.23|5418.83|5418.23|5418.83|5418.23|5418.83|5418.23|5
1721956380000|2024-07-26 01:13:00|5418.7|5418.1|5419.08|5418.48|5419.08|5418.48|5418.58|5417.98|20
1721956390000|2024-07-26 01:13:10|5419.2|5418.6|5418.83|5418.23|5419.33|5418.73|5418.83|5418.23|44
1721956400000|2024-07-26 01:13:20|||||||||15
1721956410000|2024-07-26 01:13:30|5419.08|5418.48|5419.08|5418.48|5419.08|5418.48|5419.08|5418.48|11
1721956420000|2024-07-26 01:13:40|5418.95|5418.35|5419.08|5418.48|5419.08|5418.48|5418.83|5418.23|14
1721956430000|2024-07-26 01:13:50|5418.95|5418.35|5418.83|5418.23|5419.08|5418.48|5418.83|5418.23|9
1721956440000|2024-07-26 01:14:00|5418.95|5418.35|5419.08|5418.48|5419.08|5418.48|5418.95|5418.35|4
1721956450000|2024-07-26 01:14:10|5419.2|5418.6|5419.33|5418.73|5419.33|5418.73|5419.2|5418.6|2
1721956460000|2024-07-26 01:14:20|5419.45|5418.85|5419.58|5418.98|5419.58|5418.98|5419.45|5418.85|24
1721956470000|2024-07-26 01:14:30|5419.7|5419.1|5419.58|5418.98|5419.7|5419.1|5419.58|5418.98|16
1721956480000|2024-07-26 01:14:40|5419.7|5419.1|5419.83|5419.23|5419.83|5419.23|5419.7|5419.1|2
1721956490000|2024-07-26 01:14:50|5419.7|5419.1|5419.58|5418.98|5419.83|5419.23|5419.58|5418.98|97
1721956500000|2024-07-26 01:15:00|5419.33|5418.73|5420.08|5419.48|5420.08|5419.48|5419.33|5418.73|77
1721956510000|2024-07-26 01:15:10|5420.2|5419.6|5420.58|5419.98|5421.08|5420.48|5420.2|5419.6|95
1721956520000|2024-07-26 01:15:20|5420.7|5420.1|5420.08|5419.48|5420.83|5420.23|5420.08|5419.48|36
1721956530000|2024-07-26 01:15:30|||||||||17
1721956540000|2024-07-26 01:15:40|5419.95|5419.35|5419.83|5419.23|5420.08|5419.48|5419.83|5419.23|10
1721956550000|2024-07-26 01:15:50|5420.08|5419.48|5420.08|5419.48|5420.08|5419.48|5420.08|5419.48|13
1721956560000|2024-07-26 01:16:00|5420.2|5419.6|5420.33|5419.73|5420.33|5419.73|5420.2|5419.6|10
1721956570000|2024-07-26 01:16:10|5420.58|5419.98|5420.33|5419.73|5420.58|5419.98|5420.33|5419.73|41
1721956580000|2024-07-26 01:16:20|5420.2|5419.6|5420.33|5419.73|5420.33|5419.73|5420.08|5419.48|32
1721956590000|2024-07-26 01:16:30|5420.08|5419.48|5420.33|5419.73|5420.33|5419.73|5419.83|5419.23|41
1721956600000|2024-07-26 01:16:40|5420.2|5419.6|5420.08|5419.48|5420.2|5419.6|5419.83|5419.23|11
1721956610000|2024-07-26 01:16:50|5420.2|5419.6|5420.33|5419.73|5420.33|5419.73|5420.2|5419.6|5
1721956620000|2024-07-26 01:17:00|5420.08|5419.48|5419.95|5419.35|5420.33|5419.73|5419.83|5419.23|29
1721956630000|2024-07-26 01:17:10|5420.08|5419.48|5419.83|5419.23|5420.08|5419.48|5419.83|5419.23|15
1721956640000|2024-07-26 01:17:20|5419.95|5419.35|5420.08|5419.48|5420.08|5419.48|5419.95|5419.35|16
1721956650000|2024-07-26 01:17:30|5420.2|5419.6|5419.95|5419.35|5420.2|5419.6|5419.95|5419.35|36
1721956660000|2024-07-26 01:17:40|5420.08|5419.48|5419.83|5419.23|5420.08|5419.48|5419.83|5419.23|6
1721956670000|2024-07-26 01:17:50|5419.95|5419.35|5420.33|5419.73|5420.33|5419.73|5419.95|5419.35|3
1721956680000|2024-07-26 01:18:00|5420.2|5419.6|5420.2|5419.6|5420.33|5419.73|5420.08|5419.48|22
1721956690000|2024-07-26 01:18:10|5420.08|5419.48|5420.33|5419.73|5420.58|5419.98|5420.08|5419.48|52
1721956700000|2024-07-26 01:18:20|5420.45|5419.85|5420.58|5419.98|5420.58|5419.98|5420.33|5419.73|4
1721956710000|2024-07-26 01:18:30|5420.83|5420.23|5421.08|5420.48|5421.08|5420.48|5420.83|5420.23|4
1721956720000|2024-07-26 01:18:40|5421.58|5420.98|5421.33|5420.73|5421.58|5420.98|5421.33|5420.73|61
1721956730000|2024-07-26 01:18:50|5421.08|5420.48|5421.33|5420.73|5421.33|5420.73|5421.08|5420.48|68
1721956740000|2024-07-26 01:19:00|5421.08|5420.48|5421.58|5420.98|5421.58|5420.98|5421.08|5420.48|29
1721956750000|2024-07-26 01:19:10|5421.45|5420.85|5421.33|5420.73|5421.58|5420.98|5421.33|5420.73|17
1721956760000|2024-07-26 01:19:20|5421.08|5420.48|5421.08|5420.48|5421.08|5420.48|5421.08|5420.48|21
1721956770000|2024-07-26 01:19:30|5421.2|5420.6|5420.83|5420.23|5421.2|5420.6|5420.83|5420.23|0
1721956780000|2024-07-26 01:19:40|5420.7|5420.1|5420.7|5420.1|5420.7|5420.1|5420.7|5420.1|30
1721956790000|2024-07-26 01:19:50|5420.83|5420.23|5420.58|5419.98|5420.83|5420.23|5420.58|5419.98|5
1721956800000|2024-07-26 01:20:00|5420.83|5420.23|5421.08|5420.48|5421.08|5420.48|5420.83|5420.23|58
1721956810000|2024-07-26 01:20:10|5420.95|5420.35|5420.83|5420.23|5420.95|5420.35|5420.83|5420.23|11
1721956820000|2024-07-26 01:20:20|5420.95|5420.35|5421.08|5420.48|5421.08|5420.48|5420.95|5420.35|12
1721956830000|2024-07-26 01:20:30|5420.95|5420.35|5420.95|5420.35|5420.95|5420.35|5420.95|5420.35|11
1721956840000|2024-07-26 01:20:40|5420.83|5420.23|5421.08|5420.48|5421.08|5420.48|5420.83|5420.23|9
1721956850000|2024-07-26 01:20:50|5420.95|5420.35|5420.83|5420.23|5420.95|5420.35|5420.83|5420.23|1
1721956860000|2024-07-26 01:21:00|5420.95|5420.35|5420.95|5420.35|5421.08|5420.48|5420.83|5420.23|44
1721956870000|2024-07-26 01:21:10|5420.83|5420.23|5420.83|5420.23|5421.08|5420.48|5420.83|5420.23|8
1721956880000|2024-07-26 01:21:20|5420.58|5419.98|5420.58|5419.98|5420.58|5419.98|5420.58|5419.98|40
1721956890000|2024-07-26 01:21:30|5420.83|5420.23|5421.08|5420.48|5421.08|5420.48|5420.83|5420.23|15
1721956900000|2024-07-26 01:21:40|||||||||2
1721956910000|2024-07-26 01:21:50|5420.95|5420.35|5421.08|5420.48|5421.08|5420.48|5420.83|5420.23|9
1721956920000|2024-07-26 01:22:00|5420.95|5420.35|5420.83|5420.23|5420.95|5420.35|5420.83|5420.23|18
1721956940000|2024-07-26 01:22:20|5421.08|5420.48|5421.08|5420.48|5421.08|5420.48|5421.08|5420.48|16
1721956950000|2024-07-26 01:22:30|5421.33|5420.73|5421.33|5420.73|5421.58|5420.98|5421.33|5420.73|24
1721956960000|2024-07-26 01:22:40|||||||||2
1721956970000|2024-07-26 01:22:50|5421.08|5420.48|5421.08|5420.48|5421.08|5420.48|5420.83|5420.23|20
1721956980000|2024-07-26 01:23:00|5420.95|5420.35|5421.08|5420.48|5421.08|5420.48|5420.83|5420.23|31
1721956990000|2024-07-26 01:23:10|5420.95|5420.35|5420.83|5420.23|5421.08|5420.48|5420.83|5420.23|5
1721957000000|2024-07-26 01:23:20|5420.7|5420.1|5420.58|5419.98|5420.7|5420.1|5420.58|5419.98|9
1721957010000|2024-07-26 01:23:30|5420.7|5420.1|5421.08|5420.48|5421.33|5420.73|5420.7|5420.1|49
1721957020000|2024-07-26 01:23:40|||||||||2
1721957030000|2024-07-26 01:23:50|5420.83|5420.23|5420.58|5419.98|5420.83|5420.23|5420.58|5419.98|18
1721957040000|2024-07-26 01:24:00|5420.45|5419.85|5420.33|5419.73|5420.45|5419.85|5420.33|5419.73|9
1721957050000|2024-07-26 01:24:10|||||||||2
1721957060000|2024-07-26 01:24:20|5420.45|5419.85|5420.33|5419.73|5420.45|5419.85|5420.33|5419.73|15
1721957070000|2024-07-26 01:24:30|5420.2|5419.6|5420.33|5419.73|5420.33|5419.73|5420.2|5419.6|17
1721957080000|2024-07-26 01:24:40|||||||||1
1721957090000|2024-07-26 01:24:50|5420.2|5419.6|5420.08|5419.48|5420.33|5419.73|5420.08|5419.48|21
1721957100000|2024-07-26 01:25:00|5420.2|5419.6|5420.33|5419.73|5420.33|5419.73|5420.08|5419.48|26
1721957110000|2024-07-26 01:25:10|||||||||41
1721957120000|2024-07-26 01:25:20|5420.2|5419.6|5420.33|5419.73|5420.33|5419.73|5420.2|5419.6|8
1721957130000|2024-07-26 01:25:30|5420.58|5419.98|5420.33|5419.73|5420.58|5419.98|5420.33|5419.73|60
1721957140000|2024-07-26 01:25:40|5420.58|5419.98|5420.08|5419.48|5420.58|5419.98|5420.08|5419.48|41
1721957150000|2024-07-26 01:25:50|5420.2|5419.6|5420.08|5419.48|5420.2|5419.6|5420.08|5419.48|3
1721957160000|2024-07-26 01:26:00|5420.2|5419.6|5420.58|5419.98|5420.58|5419.98|5420.2|5419.6|41
1721957170000|2024-07-26 01:26:10|5420.45|5419.85|5420.33|5419.73|5420.45|5419.85|5420.33|5419.73|6
1721957180000|2024-07-26 01:26:20|5420.58|5419.98|5420.58|5419.98|5420.58|5419.98|5420.58|5419.98|4
1721957190000|2024-07-26 01:26:30|5420.33|5419.73|5420.33|5419.73|5420.33|5419.73|5420.33|5419.73|9
1721957200000|2024-07-26 01:26:40|5420.08|5419.48|5420.08|5419.48|5420.08|5419.48|5420.08|5419.48|13
1721957210000|2024-07-26 01:26:50|5419.83|5419.23|5419.83|5419.23|5419.83|5419.23|5419.83|5419.23|10
1721957220000|2024-07-26 01:27:00|||||||||4
1721957230000|2024-07-26 01:27:10|5419.7|5419.1|5419.58|5418.98|5419.7|5419.1|5419.58|5418.98|12
1721957240000|2024-07-26 01:27:20|5419.7|5419.1|5419.83|5419.23|5419.83|5419.23|5419.7|5419.1|11
1721957250000|2024-07-26 01:27:30|||||||||5
1721957260000|2024-07-26 01:27:40|5419.95|5419.35|5419.58|5418.98|5419.95|5419.35|5419.58|5418.98|5
1721957270000|2024-07-26 01:27:50|5419.83|5419.23|5419.83|5419.23|5419.83|5419.23|5419.83|5419.23|2
1721957280000|2024-07-26 01:28:00|5419.58|5418.98|5419.83|5419.23|5419.83|5419.23|5419.58|5418.98|4
1721957290000|2024-07-26 01:28:10|5419.95|5419.35|5420.08|5419.48|5420.08|5419.48|5419.83|5419.23|10
1721957300000|2024-07-26 01:28:20|5420.33|5419.73|5420.33|5419.73|5420.33|5419.73|5420.33|5419.73|7
1721957310000|2024-07-26 01:28:30|5420.08|5419.48|5420.33|5419.73|5420.33|5419.73|5420.08|5419.48|11
1721957320000|2024-07-26 01:28:40|5420.2|5419.6|5420.33|5419.73|5420.33|5419.73|5420.08|5419.48|4
1721957330000|2024-07-26 01:28:50|5420.2|5419.6|5420.33|5419.73|5420.33|5419.73|5420.2|5419.6|4
1721957340000|2024-07-26 01:29:00|5420.2|5419.6|5420.08|5419.48|5420.2|5419.6|5419.83|5419.23|15
1721957350000|2024-07-26 01:29:10|5419.95|5419.35|5420.08|5419.48|5420.08|5419.48|5419.83|5419.23|3
1721957360000|2024-07-26 01:29:20|5419.83|5419.23|5420.08|5419.48|5420.08|5419.48|5419.83|5419.23|13
1721957370000|2024-07-26 01:29:30|5419.95|5419.35|5419.83|5419.23|5419.95|5419.35|5419.83|5419.23|11
1721957380000|2024-07-26 01:29:40|5419.58|5418.98|5419.83|5419.23|5419.83|5419.23|5419.58|5418.98|13
1721957390000|2024-07-26 01:29:50|5420.08|5419.48|5420.08|5419.48|5420.08|5419.48|5420.08|5419.48|8
1721957400000|2024-07-26 01:30:00|5420.2|5419.6|5419.83|5419.23|5420.33|5419.73|5419.83|5419.23|20
1721957410000|2024-07-26 01:30:10|5419.95|5419.35|5420.08|5419.48|5420.33|5419.73|5419.95|5419.35|29
1721957420000|2024-07-26 01:30:20|5420.2|5419.6|5420.33|5419.73|5420.33|5419.73|5420.2|5419.6|11
1721957430000|2024-07-26 01:30:30|||||||||4
1721957440000|2024-07-26 01:30:40|5420.2|5419.6|5420.08|5419.48|5420.33|5419.73|5420.08|5419.48|12
1721957450000|2024-07-26 01:30:50|5420.2|5419.6|5420.2|5419.6|5420.33|5419.73|5420.2|5419.6|12
1721957460000|2024-07-26 01:31:00|5420.08|5419.48|5420.33|5419.73|5420.33|5419.73|5420.08|5419.48|7
1721957470000|2024-07-26 01:31:10|5420.2|5419.6|5419.95|5419.35|5420.2|5419.6|5419.95|5419.35|13
1721957480000|2024-07-26 01:31:20|5420.08|5419.48|5419.83|5419.23|5420.08|5419.48|5419.83|5419.23|8
1721957490000|2024-07-26 01:31:30|5419.95|5419.35|5419.83|5419.23|5420.08|5419.48|5419.83|5419.23|4
1721957500000|2024-07-26 01:31:40|5419.58|5418.98|5419.83|5419.23|5419.83|5419.23|5419.58|5418.98|10
1721957510000|2024-07-26 01:31:50|5420.08|5419.48|5419.83|5419.23|5420.08|5419.48|5419.83|5419.23|33
1721957520000|2024-07-26 01:32:00|5419.95|5419.35|5420.33|5419.73|5420.33|5419.73|5419.95|5419.35|33
1721957530000|2024-07-26 01:32:10|5420.58|5419.98|5420.33|5419.73|5420.58|5419.98|5420.2|5419.6|33
1721957540000|2024-07-26 01:32:20|||||||||3
1721957550000|2024-07-26 01:32:30|5420.45|5419.85|5420.83|5420.23|5420.83|5420.23|5420.45|5419.85|20
1721957560000|2024-07-26 01:32:40|5420.58|5419.98|5421.08|5420.48|5421.08|5420.48|5420.58|5419.98|32
1721957570000|2024-07-26 01:32:50|5421.2|5420.6|5421.58|5420.98|5421.58|5420.98|5421.2|5420.6|38
1721957580000|2024-07-26 01:33:00|5421.45|5420.85|5421.58|5420.98|5421.58|5420.98|5421.33|5420.73|58
1721957590000|2024-07-26 01:33:10|5421.7|5421.1|5421.7|5421.1|5421.83|5421.23|5421.58|5420.98|36
1721957600000|2024-07-26 01:33:20|5421.83|5421.23|5422.08|5421.48|5422.2|5421.6|5421.83|5421.23|250
1721957610000|2024-07-26 01:33:30|5421.95|5421.35|5421.83|5421.23|5421.95|5421.35|5421.83|5421.23|5
1721957620000|2024-07-26 01:33:40|5421.58|5420.98|5421.7|5421.1|5421.83|5421.23|5421.58|5420.98|28
1721957630000|2024-07-26 01:33:50|5421.83|5421.23|5422.08|5421.48|5422.08|5421.48|5421.83|5421.23|26
1721957640000|2024-07-26 01:34:00|5422.33|5421.73|5422.08|5421.48|5422.33|5421.73|5422.08|5421.48|25
1721957650000|2024-07-26 01:34:10|5421.95|5421.35|5421.83|5421.23|5422.08|5421.48|5421.58|5420.98|44
1721957660000|2024-07-26 01:34:20|||||||||8
1721957670000|2024-07-26 01:34:30|5421.7|5421.1|5421.7|5421.1|5421.7|5421.1|5421.58|5420.98|6
1721957680000|2024-07-26 01:34:40|5421.83|5421.23|5421.83|5421.23|5421.95|5421.35|5421.7|5421.1|11
1721957690000|2024-07-26 01:34:50|5422.08|5421.48|5422.08|5421.48|5422.08|5421.48|5422.08|5421.48|5
1721957700000|2024-07-26 01:35:00|5422.33|5421.73|5421.83|5421.23|5422.33|5421.73|5421.83|5421.23|40
1721957710000|2024-07-26 01:35:10|5421.95|5421.35|5422.08|5421.48|5422.2|5421.6|5421.95|5421.35|17
1721957720000|2024-07-26 01:35:20|5422.2|5421.6|5422.08|5421.48|5422.2|5421.6|5422.08|5421.48|4
1721957730000|2024-07-26 01:35:30|5422.33|5421.73|5422.33|5421.73|5422.45|5421.85|5422.33|5421.73|19
1721957740000|2024-07-26 01:35:40|||||||||4
1721957750000|2024-07-26 01:35:50|||||||||1
1721957760000|2024-07-26 01:36:00|5422.08|5421.48|5422.08|5421.48|5422.33|5421.73|5422.08|5421.48|39
1721957770000|2024-07-26 01:36:10|5422.33|5421.73|5422.33|5421.73|5422.33|5421.73|5422.08|5421.48|5
1721957780000|2024-07-26 01:36:20|5422.58|5421.98|5422.58|5421.98|5422.58|5421.98|5422.58|5421.98|9
1721957790000|2024-07-26 01:36:30|5423.08|5422.48|5422.83|5422.23|5423.08|5422.48|5422.7|5422.1|192
1721957800000|2024-07-26 01:36:40|5422.58|5421.98|5422.83|5422.23|5422.83|5422.23|5422.58|5421.98|23
1721957810000|2024-07-26 01:36:50|5423.08|5422.48|5423.08|5422.48|5423.08|5422.48|5423.08|5422.48|13
1721957820000|2024-07-26 01:37:00|5423.33|5422.73|5423.08|5422.48|5423.33|5422.73|5423.08|5422.48|59
1721957830000|2024-07-26 01:37:10|5423.33|5422.73|5423.33|5422.73|5423.33|5422.73|5423.33|5422.73|7
1721957840000|2024-07-26 01:37:20|5423.2|5422.6|5423.08|5422.48|5423.33|5422.73|5423.08|5422.48|25
1721957850000|2024-07-26 01:37:30|5423.2|5422.6|5423.33|5422.73|5423.33|5422.73|5423.08|5422.48|5
1721957860000|2024-07-26 01:37:40|5423.2|5422.6|5423.2|5422.6|5423.33|5422.73|5423.08|5422.48|18
1721957870000|2024-07-26 01:37:50|5423.08|5422.48|5423.08|5422.48|5423.08|5422.48|5423.08|5422.48|4
1721957880000|2024-07-26 01:38:00|5423.33|5422.73|5423.33|5422.73|5423.33|5422.73|5423.33|5422.73|10
1721957890000|2024-07-26 01:38:10|||||||||9
1721957910000|2024-07-26 01:38:30|5423.58|5422.98|5423.33|5422.73|5423.58|5422.98|5423.33|5422.73|65
1721957920000|2024-07-26 01:38:40|5423.58|5422.98|5424.08|5423.48|5424.08|5423.48|5423.58|5422.98|158
1721957930000|2024-07-26 01:38:50|5424.2|5423.6|5424.83|5424.23|5424.83|5424.23|5424.2|5423.6|111
1721957940000|2024-07-26 01:39:00|5424.7|5424.1|5424.58|5423.98|5424.83|5424.23|5424.58|5423.98|85
1721957950000|2024-07-26 01:39:10|5424.7|5424.1|5424.08|5423.48|5424.83|5424.23|5424.08|5423.48|131
1721957960000|2024-07-26 01:39:20|5424.2|5423.6|5424.08|5423.48|5424.33|5423.73|5424.08|5423.48|23
1721957970000|2024-07-26 01:39:30|5424.33|5423.73|5424.33|5423.73|5424.33|5423.73|5424.33|5423.73|23
1721957980000|2024-07-26 01:39:40|5424.45|5423.85|5424.58|5423.98|5424.7|5424.1|5424.45|5423.85|13
1721957990000|2024-07-26 01:39:50|5424.7|5424.1|5424.58|5423.98|5424.7|5424.1|5424.45|5423.85|43
1721958000000|2024-07-26 01:40:00|5424.45|5423.85|5424.08|5423.48|5424.45|5423.85|5424.08|5423.48|27
1721958010000|2024-07-26 01:40:10|5424.2|5423.6|5424.08|5423.48|5424.2|5423.6|5424.08|5423.48|13
1721958020000|2024-07-26 01:40:20|5424.2|5423.6|5424.08|5423.48|5424.2|5423.6|5424.08|5423.48|16
1721958030000|2024-07-26 01:40:30|5424.33|5423.73|5424.33|5423.73|5424.33|5423.73|5424.33|5423.73|5
1721958040000|2024-07-26 01:40:40|5424.58|5423.98|5424.58|5423.98|5424.58|5423.98|5424.58|5423.98|11
1721958050000|2024-07-26 01:40:50|5424.45|5423.85|5424.58|5423.98|5424.58|5423.98|5424.45|5423.85|12
1721958060000|2024-07-26 01:41:00|5424.45|5423.85|5424.58|5423.98|5424.58|5423.98|5424.33|5423.73|17
1721958070000|2024-07-26 01:41:10|5424.7|5424.1|5424.83|5424.23|5424.83|5424.23|5424.58|5423.98|20
1721958080000|2024-07-26 01:41:20|5424.95|5424.35|5424.83|5424.23|5424.95|5424.35|5424.83|5424.23|14
1721958090000|2024-07-26 01:41:30|||||||||4
1721958100000|2024-07-26 01:41:40|5424.95|5424.35|5424.83|5424.23|5424.95|5424.35|5424.83|5424.23|9
1721958110000|2024-07-26 01:41:50|5424.95|5424.35|5425.08|5424.48|5425.08|5424.48|5424.83|5424.23|9
1721958120000|2024-07-26 01:42:00|5425.33|5424.73|5425.08|5424.48|5425.33|5424.73|5425.08|5424.48|94
1721958130000|2024-07-26 01:42:10|5425.2|5424.6|5424.83|5424.23|5425.2|5424.6|5424.83|5424.23|29
1721958140000|2024-07-26 01:42:20|5424.58|5423.98|5424.58|5423.98|5424.58|5423.98|5424.58|5423.98|6
1721958150000|2024-07-26 01:42:30|5424.33|5423.73|5424.33|5423.73|5424.33|5423.73|5424.08|5423.48|29
1721958160000|2024-07-26 01:42:40|5424.45|5423.85|5424.58|5423.98|5424.58|5423.98|5424.45|5423.85|22
1721958170000|2024-07-26 01:42:50|5424.83|5424.23|5424.58|5423.98|5424.83|5424.23|5424.58|5423.98|17
1721958180000|2024-07-26 01:43:00|5424.83|5424.23|5424.58|5423.98|5424.83|5424.23|5424.58|5423.98|17
1721958190000|2024-07-26 01:43:10|5424.45|5423.85|5424.58|5423.98|5424.58|5423.98|5424.33|5423.73|10
1721958200000|2024-07-26 01:43:20|5424.45|5423.85|5424.08|5423.48|5424.58|5423.98|5424.08|5423.48|18
1721958210000|2024-07-26 01:43:30|||||||||1
1721958220000|2024-07-26 01:43:40|5424.2|5423.6|5424.58|5423.98|5424.58|5423.98|5424.2|5423.6|32
1721958230000|2024-07-26 01:43:50|5424.33|5423.73|5424.58|5423.98|5424.58|5423.98|5424.33|5423.73|19
1721958240000|2024-07-26 01:44:00|5424.7|5424.1|5424.58|5423.98|5424.7|5424.1|5424.58|5423.98|13
1721958250000|2024-07-26 01:44:10|||||||||3
1721958260000|2024-07-26 01:44:20|5424.7|5424.1|5424.83|5424.23|5424.83|5424.23|5424.45|5423.85|26
1721958270000|2024-07-26 01:44:30|||||||||6
1721958280000|2024-07-26 01:44:40|5424.58|5423.98|5424.58|5423.98|5424.58|5423.98|5424.58|5423.98|10
1721958290000|2024-07-26 01:44:50|5424.33|5423.73|5424.33|5423.73|5424.33|5423.73|5424.33|5423.73|18
1721958300000|2024-07-26 01:45:00|5424.2|5423.6|5424.08|5423.48|5424.2|5423.6|5424.08|5423.48|8
1721958310000|2024-07-26 01:45:10|5423.95|5423.35|5423.95|5423.35|5424.08|5423.48|5423.83|5423.23|28
1721958320000|2024-07-26 01:45:20|5424.08|5423.48|5423.95|5423.35|5424.08|5423.48|5423.95|5423.35|3
1721958330000|2024-07-26 01:45:30|5423.83|5423.23|5424.08|5423.48|5424.08|5423.48|5423.83|5423.23|15
1721958340000|2024-07-26 01:45:40|5423.95|5423.35|5423.83|5423.23|5423.95|5423.35|5423.83|5423.23|11
1721958350000|2024-07-26 01:45:50|5423.95|5423.35|5424.08|5423.48|5424.08|5423.48|5423.83|5423.23|9
1721958360000|2024-07-26 01:46:00|5424.33|5423.73|5423.95|5423.35|5424.33|5423.73|5423.83|5423.23|35
1721958370000|2024-07-26 01:46:10|5424.08|5423.48|5423.83|5423.23|5424.08|5423.48|5423.83|5423.23|21
1721958380000|2024-07-26 01:46:20|5423.95|5423.35|5423.83|5423.23|5424.08|5423.48|5423.83|5423.23|7
1721958390000|2024-07-26 01:46:30|5423.95|5423.35|5423.83|5423.23|5423.95|5423.35|5423.83|5423.23|11
1721958400000|2024-07-26 01:46:40|5423.95|5423.35|5424.08|5423.48|5424.08|5423.48|5423.83|5423.23|10
1721958410000|2024-07-26 01:46:50|||||||||1
1721958420000|2024-07-26 01:47:00|5423.83|5423.23|5423.83|5423.23|5423.83|5423.23|5423.83|5423.23|18
1721958430000|2024-07-26 01:47:10|5423.95|5423.35|5424.2|5423.6|5424.2|5423.6|5423.95|5423.35|60
1721958440000|2024-07-26 01:47:20|5424.58|5423.98|5424.83|5424.23|5424.83|5424.23|5424.58|5423.98|38
1721958450000|2024-07-26 01:47:30|||||||||1
1721958470000|2024-07-26 01:47:50|5425.08|5424.48|5425.08|5424.48|5425.08|5424.48|5425.08|5424.48|17
1721958480000|2024-07-26 01:48:00|||||||||32
1721958490000|2024-07-26 01:48:10|5425.2|5424.6|5425.33|5424.73|5425.33|5424.73|5425.2|5424.6|31
1721958500000|2024-07-26 01:48:20|5425.2|5424.6|5425.33|5424.73|5425.33|5424.73|5425.08|5424.48|43
1721958510000|2024-07-26 01:48:30|5425.58|5424.98|5425.58|5424.98|5425.58|5424.98|5425.33|5424.73|27
1721958520000|2024-07-26 01:48:40|5425.33|5424.73|5425.33|5424.73|5425.33|5424.73|5425.33|5424.73|26
1721958530000|2024-07-26 01:48:50|5425.45|5424.85|5425.33|5424.73|5425.45|5424.85|5425.33|5424.73|33
1721958540000|2024-07-26 01:49:00|||||||||1
1721958550000|2024-07-26 01:49:10|5425.45|5424.85|5425.58|5424.98|5425.58|5424.98|5425.33|5424.73|76
1721958560000|2024-07-26 01:49:20|5425.83|5425.23|5425.33|5424.73|5425.83|5425.23|5425.33|5424.73|78
1721958570000|2024-07-26 01:49:30|5425.08|5424.48|5425.08|5424.48|5425.33|5424.73|5425.08|5424.48|31
1721958580000|2024-07-26 01:49:40|5425.2|5424.6|5425.33|5424.73|5425.33|5424.73|5425.2|5424.6|6
1721958600000|2024-07-26 01:50:00|5425.08|5424.48|5425.08|5424.48|5425.2|5424.6|5425.08|5424.48|10
1721958610000|2024-07-26 01:50:10|5424.83|5424.23|5424.95|5424.35|5424.95|5424.35|5424.83|5424.23|20
1721958620000|2024-07-26 01:50:20|5424.83|5424.23|5424.83|5424.23|5425.08|5424.48|5424.83|5424.23|3
1721958630000|2024-07-26 01:50:30|5424.7|5424.1|5424.83|5424.23|5424.83|5424.23|5424.58|5423.98|23
1721958640000|2024-07-26 01:50:40|5424.7|5424.1|5424.58|5423.98|5424.7|5424.1|5424.58|5423.98|13
1721958650000|2024-07-26 01:50:50|5424.7|5424.1|5425.08|5424.48|5425.08|5424.48|5424.7|5424.1|13
1721958660000|2024-07-26 01:51:00|5424.95|5424.35|5424.83|5424.23|5424.95|5424.35|5424.83|5424.23|12
1721958670000|2024-07-26 01:51:10|5424.95|5424.35|5424.83|5424.23|5424.95|5424.35|5424.83|5424.23|47
1721958680000|2024-07-26 01:51:20|5424.58|5423.98|5424.83|5424.23|5424.83|5424.23|5424.58|5423.98|64
1721958690000|2024-07-26 01:51:30|5424.58|5423.98|5424.58|5423.98|5424.58|5423.98|5424.58|5423.98|6
1721958710000|2024-07-26 01:51:50|5424.33|5423.73|5424.33|5423.73|5424.33|5423.73|5424.33|5423.73|44
1721958720000|2024-07-26 01:52:00|5424.45|5423.85|5424.08|5423.48|5424.58|5423.98|5424.08|5423.48|35
1721958730000|2024-07-26 01:52:10|||||||||8
1721958740000|2024-07-26 01:52:20|5423.95|5423.35|5424.08|5423.48|5424.08|5423.48|5423.83|5423.23|15
1721958750000|2024-07-26 01:52:30|5423.95|5423.35|5424.08|5423.48|5424.08|5423.48|5423.83|5423.23|26
1721958760000|2024-07-26 01:52:40|5423.95|5423.35|5423.83|5423.23|5423.95|5423.35|5423.83|5423.23|15
1721958770000|2024-07-26 01:52:50|||||||||5
1721958780000|2024-07-26 01:53:00|5423.58|5422.98|5423.58|5422.98|5423.58|5422.98|5423.58|5422.98|21
1721958790000|2024-07-26 01:53:10|5423.7|5423.1|5423.83|5423.23|5424.08|5423.48|5423.7|5423.1|36
1721958800000|2024-07-26 01:53:20|5423.58|5422.98|5423.58|5422.98|5423.58|5422.98|5423.58|5422.98|11
1721958810000|2024-07-26 01:53:30|5423.33|5422.73|5423.33|5422.73|5423.45|5422.85|5423.33|5422.73|17
1721958820000|2024-07-26 01:53:40|||||||||13
1721958830000|2024-07-26 01:53:50|5423.2|5422.6|5423.33|5422.73|5423.33|5422.73|5423.08|5422.48|22
1721958840000|2024-07-26 01:54:00|5422.83|5422.23|5423.08|5422.48|5423.08|5422.48|5422.83|5422.23|54
1721958850000|2024-07-26 01:54:10|5422.95|5422.35|5423.08|5422.48|5423.08|5422.48|5422.83|5422.23|13
1721958860000|2024-07-26 01:54:20|5422.95|5422.35|5423.33|5422.73|5423.33|5422.73|5422.83|5422.23|39
1721958870000|2024-07-26 01:54:30|5423.45|5422.85|5423.33|5422.73|5423.58|5422.98|5423.33|5422.73|11
1721958880000|2024-07-26 01:54:40|5423.45|5422.85|5423.83|5423.23|5423.83|5423.23|5423.45|5422.85|30
1721958890000|2024-07-26 01:54:50|||||||||5
1721958900000|2024-07-26 01:55:00|5423.7|5423.1|5423.83|5423.23|5423.83|5423.23|5423.58|5422.98|7
1721958910000|2024-07-26 01:55:10|5423.7|5423.1|5423.58|5422.98|5423.7|5423.1|5423.58|5422.98|21
1721958920000|2024-07-26 01:55:20|5423.83|5423.23|5423.58|5422.98|5423.83|5423.23|5423.58|5422.98|5
1721958940000|2024-07-26 01:55:40|5423.7|5423.1|5423.58|5422.98|5423.7|5423.1|5423.58|5422.98|1
1721958950000|2024-07-26 01:55:50|5423.7|5423.1|5423.58|5422.98|5423.7|5423.1|5423.58|5422.98|4
1721958960000|2024-07-26 01:56:00|||||||||2
1721958970000|2024-07-26 01:56:10|||||||||3
1721958990000|2024-07-26 01:56:30|5423.7|5423.1|5423.7|5423.1|5423.7|5423.1|5423.58|5422.98|18
1721959000000|2024-07-26 01:56:40|5423.83|5423.23|5424.08|5423.48|5424.08|5423.48|5423.83|5423.23|8
1721959010000|2024-07-26 01:56:50|5424.33|5423.73|5424.33|5423.73|5424.33|5423.73|5424.33|5423.73|7
1721959020000|2024-07-26 01:57:00|5424.45|5423.85|5424.58|5423.98|5424.58|5423.98|5424.45|5423.85|10
1721959030000|2024-07-26 01:57:10|5424.45|5423.85|5424.33|5423.73|5424.58|5423.98|5424.33|5423.73|20
1721959040000|2024-07-26 01:57:20|||||||||6
1721959050000|2024-07-26 01:57:30|5424.58|5423.98|5424.58|5423.98|5424.58|5423.98|5424.58|5423.98|15
1721959060000|2024-07-26 01:57:40|5424.45|5423.85|5424.33|5423.73|5424.58|5423.98|5424.33|5423.73|21
1721959070000|2024-07-26 01:57:50|5424.45|5423.85|5424.33|5423.73|5424.58|5423.98|5424.33|5423.73|35
1721959080000|2024-07-26 01:58:00|5424.45|5423.85|5424.58|5423.98|5424.58|5423.98|5424.45|5423.85|14
1721959090000|2024-07-26 01:58:10|5424.45|5423.85|5424.33|5423.73|5424.45|5423.85|5424.33|5423.73|7
1721959100000|2024-07-26 01:58:20|5424.58|5423.98|5424.58|5423.98|5424.58|5423.98|5424.33|5423.73|14
1721959110000|2024-07-26 01:58:30|5424.45|5423.85|5424.33|5423.73|5424.45|5423.85|5424.33|5423.73|12
1721959120000|2024-07-26 01:58:40|5424.08|5423.48|5424.33|5423.73|5424.33|5423.73|5424.08|5423.48|32
1721959130000|2024-07-26 01:58:50|5424.2|5423.6|5424.08|5423.48|5424.2|5423.6|5424.08|5423.48|10
1721959140000|2024-07-26 01:59:00|5424.2|5423.6|5424.33|5423.73|5424.58|5423.98|5424.2|5423.6|55
1721959150000|2024-07-26 01:59:10|5424.2|5423.6|5424.08|5423.48|5424.2|5423.6|5424.08|5423.48|21
1721959160000|2024-07-26 01:59:20|5424.2|5423.6|5424.08|5423.48|5424.2|5423.6|5424.08|5423.48|21
1721959170000|2024-07-26 01:59:30|5424.2|5423.6|5424.33|5423.73|5424.33|5423.73|5424.08|5423.48|16
1721959180000|2024-07-26 01:59:40|5424.08|5423.48|5424.08|5423.48|5424.08|5423.48|5424.08|5423.48|7
1721959190000|2024-07-26 01:59:50|5424.2|5423.6|5424.33|5423.73|5424.33|5423.73|5424.2|5423.6|15
1721959200000|2024-07-26 02:00:00|5424.45|5423.85|5424.08|5423.48|5424.45|5423.85|5424.08|5423.48|39
1721959210000|2024-07-26 02:00:10|5423.83|5423.23|5424.08|5423.48|5424.08|5423.48|5423.83|5423.23|11
1721959220000|2024-07-26 02:00:20|5424.2|5423.6|5424.08|5423.48|5424.2|5423.6|5423.95|5423.35|17
1721959230000|2024-07-26 02:00:30|5424.2|5423.6|5424.08|5423.48|5424.2|5423.6|5424.08|5423.48|5
1721959250000|2024-07-26 02:00:50|5423.83|5423.23|5423.83|5423.23|5424.08|5423.48|5423.83|5423.23|16
1721959260000|2024-07-26 02:01:00|||||||||3
1721959270000|2024-07-26 02:01:10|5423.95|5423.35|5424.08|5423.48|5424.08|5423.48|5423.95|5423.35|7
1721959280000|2024-07-26 02:01:20|5424.33|5423.73|5424.08|5423.48|5424.33|5423.73|5424.08|5423.48|27
1721959290000|2024-07-26 02:01:30|5423.83|5423.23|5424.08|5423.48|5424.08|5423.48|5423.83|5423.23|11
1721959300000|2024-07-26 02:01:40|5423.95|5423.35|5423.83|5423.23|5423.95|5423.35|5423.83|5423.23|9
1721959310000|2024-07-26 02:01:50|5423.95|5423.35|5423.83|5423.23|5423.95|5423.35|5423.83|5423.23|6
1721959320000|2024-07-26 02:02:00|5423.7|5423.1|5423.58|5422.98|5423.7|5423.1|5423.45|5422.85|20
1721959330000|2024-07-26 02:02:10|5423.45|5422.85|5423.58|5422.98|5423.58|5422.98|5423.33|5422.73|22
1721959340000|2024-07-26 02:02:20|5423.7|5423.1|5423.83|5423.23|5423.95|5423.35|5423.7|5423.1|22
1721959350000|2024-07-26 02:02:30|5423.7|5423.1|5423.58|5422.98|5423.7|5423.1|5423.58|5422.98|18
1721959360000|2024-07-26 02:02:40|5423.33|5422.73|5423.45|5422.85|5423.58|5422.98|5423.33|5422.73|28
1721959370000|2024-07-26 02:02:50|5423.33|5422.73|5423.33|5422.73|5423.58|5422.98|5423.33|5422.73|17
1721959380000|2024-07-26 02:03:00|||||||||9
1721959390000|2024-07-26 02:03:10|5423.08|5422.48|5423.33|5422.73|5423.33|5422.73|5423.08|5422.48|46
1721959400000|2024-07-26 02:03:20|5423.45|5422.85|5423.58|5422.98|5423.58|5422.98|5423.45|5422.85|13
1721959410000|2024-07-26 02:03:30|||||||||2
1721959420000|2024-07-26 02:03:40|||||||||9
1721959430000|2024-07-26 02:03:50|5423.33|5422.73|5423.33|5422.73|5423.58|5422.98|5423.33|5422.73|35
1721959440000|2024-07-26 02:04:00|5423.2|5422.6|5422.83|5422.23|5423.2|5422.6|5422.83|5422.23|46
1721959450000|2024-07-26 02:04:10|5422.7|5422.1|5422.58|5421.98|5422.7|5422.1|5422.58|5421.98|10
1721959460000|2024-07-26 02:04:20|5422.83|5422.23|5422.83|5422.23|5422.83|5422.23|5422.58|5421.98|31
1721959470000|2024-07-26 02:04:30|||||||||1
1721959480000|2024-07-26 02:04:40|5422.95|5422.35|5422.83|5422.23|5423.08|5422.48|5422.83|5422.23|19
1721959490000|2024-07-26 02:04:50|||||||||3
1721959500000|2024-07-26 02:05:00|5422.95|5422.35|5423.08|5422.48|5423.08|5422.48|5422.95|5422.35|9
1721959510000|2024-07-26 02:05:10|5423.33|5422.73|5423.33|5422.73|5423.58|5422.98|5423.33|5422.73|26
1721959520000|2024-07-26 02:05:20|5423.2|5422.6|5423.33|5422.73|5423.33|5422.73|5423.2|5422.6|8
1721959540000|2024-07-26 02:05:40|||||||||15
1721959550000|2024-07-26 02:05:50|5423.45|5422.85|5423.33|5422.73|5423.58|5422.98|5423.33|5422.73|13
1721959560000|2024-07-26 02:06:00|5423.45|5422.85|5423.33|5422.73|5423.45|5422.85|5423.33|5422.73|2
1721959590000|2024-07-26 02:06:30|5423.08|5422.48|5423.08|5422.48|5423.08|5422.48|5423.08|5422.48|17
1721959600000|2024-07-26 02:06:40|5422.95|5422.35|5422.83|5422.23|5422.95|5422.35|5422.83|5422.23|12
1721959610000|2024-07-26 02:06:50|5422.58|5421.98|5422.58|5421.98|5422.58|5421.98|5422.58|5421.98|16
1721959620000|2024-07-26 02:07:00|5422.7|5422.1|5422.83|5422.23|5422.83|5422.23|5422.7|5422.1|10
1721959630000|2024-07-26 02:07:10|5423.08|5422.48|5423.08|5422.48|5423.08|5422.48|5423.08|5422.48|9
1721959640000|2024-07-26 02:07:20|5423.33|5422.73|5423.08|5422.48|5423.33|5422.73|5423.08|5422.48|26
1721959650000|2024-07-26 02:07:30|5423.2|5422.6|5423.08|5422.48|5423.33|5422.73|5423.08|5422.48|8
1721959660000|2024-07-26 02:07:40|5423.2|5422.6|5423.33|5422.73|5423.33|5422.73|5423.2|5422.6|15
1721959670000|2024-07-26 02:07:50|5423.58|5422.98|5423.58|5422.98|5423.58|5422.98|5423.58|5422.98|7
1721959680000|2024-07-26 02:08:00|5423.7|5423.1|5423.58|5422.98|5423.7|5423.1|5423.58|5422.98|16
1721959690000|2024-07-26 02:08:10|5423.7|5423.1|5423.83|5423.23|5423.83|5423.23|5423.7|5423.1|5
1721959700000|2024-07-26 02:08:20|5424.08|5423.48|5424.08|5423.48|5424.08|5423.48|5424.08|5423.48|13
1721959710000|2024-07-26 02:08:30|5423.95|5423.35|5424.08|5423.48|5424.08|5423.48|5423.83|5423.23|35
1721959720000|2024-07-26 02:08:40|5423.95|5423.35|5424.08|5423.48|5424.08|5423.48|5423.95|5423.35|13
1721959730000|2024-07-26 02:08:50|||||||||6
1721959740000|2024-07-26 02:09:00|||||||||6
1721959750000|2024-07-26 02:09:10|5423.95|5423.35|5423.95|5423.35|5423.95|5423.35|5423.83|5423.23|24
1721959760000|2024-07-26 02:09:20|5423.83|5423.23|5423.83|5423.23|5423.95|5423.35|5423.83|5423.23|2
1721959800000|2024-07-26 02:10:00|5424.08|5423.48|5424.58|5423.98|5424.58|5423.98|5424.08|5423.48|48
1721959810000|2024-07-26 02:10:10|||||||||8
1721959820000|2024-07-26 02:10:20|5424.7|5424.1|5424.83|5424.23|5424.83|5424.23|5424.58|5423.98|57
1721959830000|2024-07-26 02:10:30|5425.08|5424.48|5425.08|5424.48|5425.08|5424.48|5425.08|5424.48|60
1721959840000|2024-07-26 02:10:40|||||||||21
1721959850000|2024-07-26 02:10:50|5424.83|5424.23|5424.83|5424.23|5424.83|5424.23|5424.83|5424.23|83
1721959860000|2024-07-26 02:11:00|5424.95|5424.35|5425.33|5424.73|5425.33|5424.73|5424.95|5424.35|73
1721959870000|2024-07-26 02:11:10|5425.58|5424.98|5425.58|5424.98|5425.58|5424.98|5425.58|5424.98|126
1721959880000|2024-07-26 02:11:20|5425.33|5424.73|5425.08|5424.48|5425.58|5424.98|5425.08|5424.48|40
1721959890000|2024-07-26 02:11:30|5424.95|5424.35|5425.08|5424.48|5425.08|5424.48|5424.83|5424.23|5
1721959900000|2024-07-26 02:11:40|5424.95|5424.35|5424.83|5424.23|5425.08|5424.48|5424.83|5424.23|15
1721959910000|2024-07-26 02:11:50|5424.95|5424.35|5425.08|5424.48|5425.08|5424.48|5424.83|5424.23|13
1721959920000|2024-07-26 02:12:00|||||||||5
1721959930000|2024-07-26 02:12:10|5425.2|5424.6|5425.33|5424.73|5425.58|5424.98|5425.2|5424.6|14
1721959940000|2024-07-26 02:12:20|5425.45|5424.85|5425.58|5424.98|5425.58|5424.98|5425.45|5424.85|2
1721959950000|2024-07-26 02:12:30|||||||||18
1721959960000|2024-07-26 02:12:40|||||||||1
1721959970000|2024-07-26 02:12:50|5425.45|5424.85|5425.08|5424.48|5425.45|5424.85|5425.08|5424.48|20
1721959980000|2024-07-26 02:13:00|5424.83|5424.23|5425.08|5424.48|5425.08|5424.48|5424.83|5424.23|20
1721959990000|2024-07-26 02:13:10|5424.83|5424.23|5425.33|5424.73|5425.33|5424.73|5424.83|5424.23|7
1721960000000|2024-07-26 02:13:20|5425.08|5424.48|5425.08|5424.48|5425.33|5424.73|5425.08|5424.48|9
1721960020000|2024-07-26 02:13:40|5425.2|5424.6|5425.33|5424.73|5425.33|5424.73|5425.2|5424.6|4
1721960030000|2024-07-26 02:13:50|5425.45|5424.85|5425.33|5424.73|5425.58|5424.98|5425.33|5424.73|18
1721960040000|2024-07-26 02:14:00|5425.58|5424.98|5425.58|5424.98|5425.58|5424.98|5425.58|5424.98|19
1721960050000|2024-07-26 02:14:10|5425.45|5424.85|5425.33|5424.73|5425.58|5424.98|5425.33|5424.73|23
1721960060000|2024-07-26 02:14:20|5425.45|5424.85|5425.58|5424.98|5425.58|5424.98|5425.45|5424.85|6
1721960070000|2024-07-26 02:14:30|5425.45|5424.85|5425.58|5424.98|5425.58|5424.98|5425.33|5424.73|27
1721960080000|2024-07-26 02:14:40|5425.33|5424.73|5425.33|5424.73|5425.58|5424.98|5425.33|5424.73|6
1721960090000|2024-07-26 02:14:50|5425.2|5424.6|5425.08|5424.48|5425.2|5424.6|5425.08|5424.48|4
1721960100000|2024-07-26 02:15:00|5424.95|5424.35|5424.83|5424.23|5424.95|5424.35|5424.83|5424.23|8
1721960120000|2024-07-26 02:15:20|5424.7|5424.1|5424.83|5424.23|5424.83|5424.23|5424.7|5424.1|35
1721960130000|2024-07-26 02:15:30|5424.7|5424.1|5424.83|5424.23|5424.83|5424.23|5424.58|5423.98|12
1721960150000|2024-07-26 02:15:50|||||||||1
1721960160000|2024-07-26 02:16:00|||||||||4
1721960170000|2024-07-26 02:16:10|5424.7|5424.1|5424.58|5423.98|5424.7|5424.1|5424.58|5423.98|11
1721960200000|2024-07-26 02:16:40|5424.7|5424.1|5424.58|5423.98|5424.7|5424.1|5424.58|5423.98|16
1721960210000|2024-07-26 02:16:50|5424.7|5424.1|5424.58|5423.98|5424.7|5424.1|5424.58|5423.98|2
1721960220000|2024-07-26 02:17:00|5424.7|5424.1|5424.58|5423.98|5424.83|5424.23|5424.33|5423.73|30
1721960230000|2024-07-26 02:17:10|||||||||8
1721960240000|2024-07-26 02:17:20|5424.83|5424.23|5424.7|5424.1|5424.83|5424.23|5424.7|5424.1|4
1721960250000|2024-07-26 02:17:30|5424.83|5424.23|5425.58|5424.98|5425.58|5424.98|5424.83|5424.23|52
1721960260000|2024-07-26 02:17:40|||||||||12
1721960270000|2024-07-26 02:17:50|5425.45|5424.85|5425.58|5424.98|5425.58|5424.98|5425.45|5424.85|9
1721960280000|2024-07-26 02:18:00|5425.7|5425.1|5425.7|5425.1|5425.7|5425.1|5425.7|5425.1|3
1721960290000|2024-07-26 02:18:10|5425.83|5425.23|5425.58|5424.98|5425.83|5425.23|5425.58|5424.98|23
1721960300000|2024-07-26 02:18:20|5425.7|5425.1|5425.83|5425.23|5425.83|5425.23|5425.58|5424.98|7
1721960310000|2024-07-26 02:18:30|5425.95|5425.35|5426.08|5425.48|5426.08|5425.48|5425.83|5425.23|105
1721960330000|2024-07-26 02:18:50|||||||||6
1721960340000|2024-07-26 02:19:00|5425.83|5425.23|5425.83|5425.23|5425.83|5425.23|5425.83|5425.23|32
1721960350000|2024-07-26 02:19:10|5425.95|5425.35|5425.83|5425.23|5426.33|5425.73|5425.83|5425.23|144
1721960360000|2024-07-26 02:19:20|5425.95|5425.35|5426.08|5425.48|5426.08|5425.48|5425.95|5425.35|19
1721960370000|2024-07-26 02:19:30|5426.33|5425.73|5426.33|5425.73|5426.33|5425.73|5426.33|5425.73|8
1721960380000|2024-07-26 02:19:40|||||||||7
1721960390000|2024-07-26 02:19:50|5426.08|5425.48|5426.08|5425.48|5426.08|5425.48|5426.08|5425.48|27
1721960400000|2024-07-26 02:20:00|5426.2|5425.6|5426.33|5425.73|5426.33|5425.73|5426.2|5425.6|8
1721960420000|2024-07-26 02:20:20|5426.58|5425.98|5426.58|5425.98|5426.58|5425.98|5426.58|5425.98|44
1721960430000|2024-07-26 02:20:30|5426.45|5425.85|5426.33|5425.73|5426.45|5425.85|5426.33|5425.73|16
1721960440000|2024-07-26 02:20:40|5426.45|5425.85|5426.58|5425.98|5426.58|5425.98|5426.33|5425.73|14
1721960450000|2024-07-26 02:20:50|5426.83|5426.23|5426.58|5425.98|5426.83|5426.23|5426.58|5425.98|39
1721960460000|2024-07-26 02:21:00|5426.7|5426.1|5426.58|5425.98|5426.83|5426.23|5426.58|5425.98|36
1721960470000|2024-07-26 02:21:10|5426.33|5425.73|5426.33|5425.73|5426.45|5425.85|5426.33|5425.73|37
1721960480000|2024-07-26 02:21:20|5426.2|5425.6|5426.08|5425.48|5426.33|5425.73|5426.08|5425.48|7
1721960490000|2024-07-26 02:21:30|5425.95|5425.35|5426.08|5425.48|5426.08|5425.48|5425.83|5425.23|16
1721960500000|2024-07-26 02:21:40|||||||||3
1721960510000|2024-07-26 02:21:50|5425.95|5425.35|5425.83|5425.23|5425.95|5425.35|5425.83|5425.23|15
1721960520000|2024-07-26 02:22:00|5426.08|5425.48|5425.95|5425.35|5426.08|5425.48|5425.95|5425.35|29
1721960530000|2024-07-26 02:22:10|5425.83|5425.23|5425.83|5425.23|5425.83|5425.23|5425.83|5425.23|1
1721960540000|2024-07-26 02:22:20|5426.08|5425.48|5425.83|5425.23|5426.08|5425.48|5425.83|5425.23|10
1721960550000|2024-07-26 02:22:30|5425.7|5425.1|5425.58|5424.98|5425.7|5425.1|5425.58|5424.98|20
1721960560000|2024-07-26 02:22:40|5425.7|5425.1|5425.83|5425.23|5425.83|5425.23|5425.7|5425.1|10
1721960570000|2024-07-26 02:22:50|5425.7|5425.1|5425.83|5425.23|5425.83|5425.23|5425.7|5425.1|3
1721960580000|2024-07-26 02:23:00|5425.7|5425.1|5425.58|5424.98|5425.7|5425.1|5425.58|5424.98|24
1721960590000|2024-07-26 02:23:10|5425.7|5425.1|5425.58|5424.98|5425.83|5425.23|5425.58|5424.98|5
1721960600000|2024-07-26 02:23:20|5425.7|5425.1|5425.58|5424.98|5425.7|5425.1|5425.58|5424.98|8
1721960610000|2024-07-26 02:23:30|||||||||2
1721960620000|2024-07-26 02:23:40|||||||||3
1721960630000|2024-07-26 02:23:50|5425.83|5425.23|5425.83|5425.23|5425.83|5425.23|5425.83|5425.23|8
1721960640000|2024-07-26 02:24:00|||||||||9
1721960660000|2024-07-26 02:24:20|5425.7|5425.1|5425.83|5425.23|5425.83|5425.23|5425.58|5424.98|5
1721960670000|2024-07-26 02:24:30|5425.7|5425.1|5425.58|5424.98|5425.7|5425.1|5425.45|5424.85|17
1721960680000|2024-07-26 02:24:40|5425.45|5424.85|5425.58|5424.98|5425.58|5424.98|5425.45|5424.85|8
1721960690000|2024-07-26 02:24:50|5425.33|5424.73|5425.33|5424.73|5425.33|5424.73|5425.33|5424.73|29
1721960700000|2024-07-26 02:25:00|5425.2|5424.6|5425.08|5424.48|5425.33|5424.73|5425.08|5424.48|24
1721960710000|2024-07-26 02:25:10|5425.2|5424.6|5425.33|5424.73|5425.33|5424.73|5425.2|5424.6|3
1721960720000|2024-07-26 02:25:20|5425.2|5424.6|5425.08|5424.48|5425.33|5424.73|5425.08|5424.48|4
1721960730000|2024-07-26 02:25:30|5424.83|5424.23|5424.83|5424.23|5424.83|5424.23|5424.83|5424.23|19
1721960740000|2024-07-26 02:25:40|||||||||2
1721960750000|2024-07-26 02:25:50|5424.95|5424.35|5425.45|5424.85|5425.45|5424.85|5424.83|5424.23|50
1721960760000|2024-07-26 02:26:00|5425.58|5424.98|5425.58|5424.98|5425.58|5424.98|5425.58|5424.98|6
1721960770000|2024-07-26 02:26:10|5425.33|5424.73|5425.33|5424.73|5425.33|5424.73|5425.33|5424.73|17
1721960780000|2024-07-26 02:26:20|||||||||10
1721960790000|2024-07-26 02:26:30|||||||||6
1721960800000|2024-07-26 02:26:40|||||||||7
1721960810000|2024-07-26 02:26:50|5425.58|5424.98|5425.58|5424.98|5425.58|5424.98|5425.58|5424.98|2
1721960820000|2024-07-26 02:27:00|5425.45|5424.85|5425.58|5424.98|5425.58|5424.98|5425.33|5424.73|11
1721960830000|2024-07-26 02:27:10|5425.45|5424.85|5425.58|5424.98|5425.58|5424.98|5425.33|5424.73|14
1721960840000|2024-07-26 02:27:20|5425.7|5425.1|5425.83|5425.23|5425.83|5425.23|5425.7|5425.1|17
1721960850000|2024-07-26 02:27:30|5425.95|5425.35|5426.08|5425.48|5426.08|5425.48|5425.95|5425.35|5
1721960860000|2024-07-26 02:27:40|5425.95|5425.35|5425.83|5425.23|5425.95|5425.35|5425.83|5425.23|15
1721960870000|2024-07-26 02:27:50|5425.95|5425.35|5426.08|5425.48|5426.08|5425.48|5425.95|5425.35|5
1721960880000|2024-07-26 02:28:00|||||||||13
1721960900000|2024-07-26 02:28:20|5426.2|5425.6|5426.33|5425.73|5426.33|5425.73|5426.2|5425.6|12
1721960910000|2024-07-26 02:28:30|5426.08|5425.48|5426.33|5425.73|5426.33|5425.73|5426.08|5425.48|18
1721960920000|2024-07-26 02:28:40|||||||||11
1721960930000|2024-07-26 02:28:50|||||||||2
1721960940000|2024-07-26 02:29:00|5426.08|5425.48|5426.08|5425.48|5426.08|5425.48|5425.83|5425.23|36
1721960950000|2024-07-26 02:29:10|5426.2|5425.6|5426.33|5425.73|5426.33|5425.73|5426.2|5425.6|24
1721960970000|2024-07-26 02:29:30|5426.45|5425.85|5426.33|5425.73|5426.45|5425.85|5426.33|5425.73|5
1721960980000|2024-07-26 02:29:40|5426.45|5425.85|5426.58|5425.98|5426.58|5425.98|5426.45|5425.85|20
1721960990000|2024-07-26 02:29:50|||||||||3
1721961000000|2024-07-26 02:30:00|||||||||23
1721961020000|2024-07-26 02:30:20|||||||||7
1721961030000|2024-07-26 02:30:30|5426.33|5425.73|5426.33|5425.73|5426.33|5425.73|5426.33|5425.73|14
1721961040000|2024-07-26 02:30:40|5426.2|5425.6|5426.33|5425.73|5426.33|5425.73|5426.08|5425.48|30
1721961050000|2024-07-26 02:30:50|5426.2|5425.6|5426.08|5425.48|5426.33|5425.73|5426.08|5425.48|23
1721961070000|2024-07-26 02:31:10|||||||||9
1721961080000|2024-07-26 02:31:20|5425.95|5425.35|5425.58|5424.98|5426.08|5425.48|5425.58|5424.98|30
1721961090000|2024-07-26 02:31:30|5425.7|5425.1|5425.58|5424.98|5425.83|5425.23|5425.58|5424.98|9
1721961100000|2024-07-26 02:31:40|||||||||1
1721961110000|2024-07-26 02:31:50|5425.7|5425.1|5425.83|5425.23|5425.83|5425.23|5425.7|5425.1|9
1721961120000|2024-07-26 02:32:00|5426.08|5425.48|5425.58|5424.98|5426.08|5425.48|5425.58|5424.98|14
1721961130000|2024-07-26 02:32:10|5425.7|5425.1|5425.83|5425.23|5425.83|5425.23|5425.7|5425.1|4
1721961140000|2024-07-26 02:32:20|5425.7|5425.1|5425.58|5424.98|5425.7|5425.1|5425.58|5424.98|5
1721961150000|2024-07-26 02:32:30|||||||||9
1721961160000|2024-07-26 02:32:40|5425.7|5425.1|5425.58|5424.98|5425.7|5425.1|5425.58|5424.98|2
1721961170000|2024-07-26 02:32:50|5425.83|5425.23|5425.83|5425.23|5425.95|5425.35|5425.83|5425.23|51
1721961180000|2024-07-26 02:33:00|5425.7|5425.1|5425.58|5424.98|5425.7|5425.1|5425.58|5424.98|12
1721961190000|2024-07-26 02:33:10|5425.33|5424.73|5425.33|5424.73|5425.33|5424.73|5425.08|5424.48|29
1721961200000|2024-07-26 02:33:20|5425.2|5424.6|5425.08|5424.48|5425.2|5424.6|5425.08|5424.48|10
1721961210000|2024-07-26 02:33:30|||||||||1
1721961220000|2024-07-26 02:33:40|5425.2|5424.6|5425.08|5424.48|5425.33|5424.73|5425.08|5424.48|12
1721961240000|2024-07-26 02:34:00|5424.95|5424.35|5425.08|5424.48|5425.08|5424.48|5424.83|5424.23|20
1721961250000|2024-07-26 02:34:10|5425.2|5424.6|5425.33|5424.73|5425.33|5424.73|5425.08|5424.48|19
1721961260000|2024-07-26 02:34:20|5425.2|5424.6|5425.08|5424.48|5425.33|5424.73|5425.08|5424.48|10
1721961290000|2024-07-26 02:34:50|5424.95|5424.35|5424.95|5424.35|5425.08|5424.48|5424.83|5424.23|14
1721961300000|2024-07-26 02:35:00|5424.83|5424.23|5424.83|5424.23|5424.83|5424.23|5424.83|5424.23|0
1721961310000|2024-07-26 02:35:10|5424.58|5423.98|5424.58|5423.98|5424.58|5423.98|5424.58|5423.98|13
1721961320000|2024-07-26 02:35:20|5424.7|5424.1|5424.83|5424.23|5424.83|5424.23|5424.58|5423.98|28
1721961330000|2024-07-26 02:35:30|5424.7|5424.1|5424.83|5424.23|5424.83|5424.23|5424.58|5423.98|12
1721961340000|2024-07-26 02:35:40|||||||||2
1721961350000|2024-07-26 02:35:50|5424.58|5423.98|5424.58|5423.98|5424.58|5423.98|5424.58|5423.98|3
1721961360000|2024-07-26 02:36:00|5424.45|5423.85|5424.58|5423.98|5424.58|5423.98|5424.45|5423.85|24
1721961370000|2024-07-26 02:36:10|||||||||3
1721961380000|2024-07-26 02:36:20|5424.7|5424.1|5424.58|5423.98|5424.83|5424.23|5424.58|5423.98|15
1721961390000|2024-07-26 02:36:30|5424.45|5423.85|5424.33|5423.73|5424.58|5423.98|5424.33|5423.73|11
1721961400000|2024-07-26 02:36:40|5424.45|5423.85|5424.08|5423.48|5424.45|5423.85|5424.08|5423.48|28
1721961410000|2024-07-26 02:36:50|5423.95|5423.35|5424.08|5423.48|5424.08|5423.48|5423.83|5423.23|23
1721961420000|2024-07-26 02:37:00|5424.33|5423.73|5424.33|5423.73|5424.33|5423.73|5424.33|5423.73|15
1721961430000|2024-07-26 02:37:10|5424.2|5423.6|5424.08|5423.48|5424.2|5423.6|5424.08|5423.48|20
1721961450000|2024-07-26 02:37:30|||||||||4
1721961460000|2024-07-26 02:37:40|||||||||1
1721961470000|2024-07-26 02:37:50|||||||||6
1721961480000|2024-07-26 02:38:00|5424.2|5423.6|5424.33|5423.73|5424.33|5423.73|5424.08|5423.48|12
1721961490000|2024-07-26 02:38:10|5424.2|5423.6|5424.08|5423.48|5424.2|5423.6|5424.08|5423.48|14
1721961500000|2024-07-26 02:38:20|5423.95|5423.35|5424.08|5423.48|5424.08|5423.48|5423.95|5423.35|10
1721961510000|2024-07-26 02:38:30|5424.2|5423.6|5424.33|5423.73|5424.33|5423.73|5424.2|5423.6|10
1721961520000|2024-07-26 02:38:40|5424.2|5423.6|5424.33|5423.73|5424.33|5423.73|5424.08|5423.48|3
1721961530000|2024-07-26 02:38:50|5424.2|5423.6|5424.08|5423.48|5424.2|5423.6|5424.08|5423.48|3
1721961540000|2024-07-26 02:39:00|5423.95|5423.35|5423.83|5423.23|5423.95|5423.35|5423.83|5423.23|11
1721961550000|2024-07-26 02:39:10|5423.7|5423.1|5423.33|5422.73|5423.7|5423.1|5423.33|5422.73|32
1721961560000|2024-07-26 02:39:20|5423.45|5422.85|5423.45|5422.85|5423.58|5422.98|5423.33|5422.73|34
1721961570000|2024-07-26 02:39:30|5423.58|5422.98|5423.33|5422.73|5423.58|5422.98|5423.33|5422.73|19
1721961580000|2024-07-26 02:39:40|5423.45|5422.85|5423.58|5422.98|5423.58|5422.98|5423.33|5422.73|13
1721961590000|2024-07-26 02:39:50|||||||||4
1721961600000|2024-07-26 02:40:00|5423.45|5422.85|5423.45|5422.85|5423.45|5422.85|5423.45|5422.85|12
1721961610000|2024-07-26 02:40:10|5423.33|5422.73|5423.7|5423.1|5423.83|5423.23|5423.33|5422.73|20
1721961620000|2024-07-26 02:40:20|5423.58|5422.98|5423.83|5423.23|5423.83|5423.23|5423.58|5422.98|5
1721961660000|2024-07-26 02:41:00|5423.95|5423.35|5423.83|5423.23|5424.08|5423.48|5423.83|5423.23|9
1721961670000|2024-07-26 02:41:10|||||||||3
1721961700000|2024-07-26 02:41:40|5423.7|5423.1|5423.83|5423.23|5423.83|5423.23|5423.58|5422.98|9
1721961720000|2024-07-26 02:42:00|5423.7|5423.1|5423.58|5422.98|5423.83|5423.23|5423.58|5422.98|6
1721961730000|2024-07-26 02:42:10|||||||||2
1721961740000|2024-07-26 02:42:20|5423.45|5422.85|5423.33|5422.73|5423.45|5422.85|5423.33|5422.73|6
1721961750000|2024-07-26 02:42:30|5423.08|5422.48|5423.08|5422.48|5423.08|5422.48|5423.08|5422.48|11
1721961760000|2024-07-26 02:42:40|5423.2|5422.6|5423.08|5422.48|5423.2|5422.6|5423.08|5422.48|3
1721961770000|2024-07-26 02:42:50|5423.2|5422.6|5423.33|5422.73|5423.33|5422.73|5423.2|5422.6|20
1721961780000|2024-07-26 02:43:00|5423.2|5422.6|5423.2|5422.6|5423.33|5422.73|5423.08|5422.48|15
1721961790000|2024-07-26 02:43:10|5423.08|5422.48|5423.08|5422.48|5423.08|5422.48|5422.83|5422.23|21
1721961800000|2024-07-26 02:43:20|5422.95|5422.35|5422.83|5422.23|5423.08|5422.48|5422.83|5422.23|63
1721961810000|2024-07-26 02:43:30|5423.08|5422.48|5422.83|5422.23|5423.08|5422.48|5422.83|5422.23|15
1721961820000|2024-07-26 02:43:40|5422.7|5422.1|5422.83|5422.23|5422.83|5422.23|5422.7|5422.1|6
1721961830000|2024-07-26 02:43:50|5422.95|5422.35|5422.83|5422.23|5422.95|5422.35|5422.7|5422.1|4
1721961840000|2024-07-26 02:44:00|5422.95|5422.35|5422.95|5422.35|5422.95|5422.35|5422.95|5422.35|7
1721961850000|2024-07-26 02:44:10|5423.08|5422.48|5423.08|5422.48|5423.08|5422.48|5422.83|5422.23|3
1721961860000|2024-07-26 02:44:20|5422.83|5422.23|5423.08|5422.48|5423.08|5422.48|5422.83|5422.23|3
1721961870000|2024-07-26 02:44:30|5423.33|5422.73|5422.95|5422.35|5423.33|5422.73|5422.95|5422.35|41
1721961880000|2024-07-26 02:44:40|5422.83|5422.23|5423.08|5422.48|5423.08|5422.48|5422.83|5422.23|1
1721961890000|2024-07-26 02:44:50|||||||||2
1721961900000|2024-07-26 02:45:00|5422.95|5422.35|5422.83|5422.23|5422.95|5422.35|5422.58|5421.98|17
1721961910000|2024-07-26 02:45:10|||||||||2
1721961930000|2024-07-26 02:45:30|5422.95|5422.35|5422.83|5422.23|5422.95|5422.35|5422.83|5422.23|53
1721961940000|2024-07-26 02:45:40|5422.7|5422.1|5422.33|5421.73|5422.83|5422.23|5422.33|5421.73|17
1721961950000|2024-07-26 02:45:50|5422.45|5421.85|5422.58|5421.98|5422.58|5421.98|5422.33|5421.73|21
1721961960000|2024-07-26 02:46:00|||||||||5
1721961970000|2024-07-26 02:46:10|5422.45|5421.85|5422.58|5421.98|5422.58|5421.98|5422.33|5421.73|10
1721961980000|2024-07-26 02:46:20|||||||||8
1721961990000|2024-07-26 02:46:30|||||||||1
1721962000000|2024-07-26 02:46:40|5422.7|5422.1|5422.58|5421.98|5422.7|5422.1|5422.58|5421.98|14
1721962020000|2024-07-26 02:47:00|5422.33|5421.73|5422.33|5421.73|5422.33|5421.73|5422.33|5421.73|57
1721962030000|2024-07-26 02:47:10|5422.45|5421.85|5422.58|5421.98|5422.58|5421.98|5422.45|5421.85|9
1721962040000|2024-07-26 02:47:20|||||||||1
1721962050000|2024-07-26 02:47:30|5422.45|5421.85|5422.33|5421.73|5422.58|5421.98|5422.33|5421.73|5
1721962060000|2024-07-26 02:47:40|5422.45|5421.85|5422.45|5421.85|5422.45|5421.85|5422.45|5421.85|7
1721962070000|2024-07-26 02:47:50|5422.33|5421.73|5422.58|5421.98|5422.58|5421.98|5422.33|5421.73|2
1721962080000|2024-07-26 02:48:00|5422.45|5421.85|5422.58|5421.98|5422.58|5421.98|5422.33|5421.73|7
1721962100000|2024-07-26 02:48:20|5422.7|5422.1|5422.7|5422.1|5422.7|5422.1|5422.7|5422.1|6
1721962110000|2024-07-26 02:48:30|5422.83|5422.23|5422.83|5422.23|5422.83|5422.23|5422.83|5422.23|0
1721962130000|2024-07-26 02:48:50|5422.95|5422.35|5422.83|5422.23|5422.95|5422.35|5422.83|5422.23|7
1721962140000|2024-07-26 02:49:00|5422.58|5421.98|5422.83|5422.23|5422.83|5422.23|5422.58|5421.98|17
1721962150000|2024-07-26 02:49:10|5422.58|5421.98|5422.58|5421.98|5422.83|5422.23|5422.58|5421.98|19
1721962160000|2024-07-26 02:49:20|||||||||2
1721962170000|2024-07-26 02:49:30|5422.45|5421.85|5422.33|5421.73|5422.45|5421.85|5422.33|5421.73|7
1721962180000|2024-07-26 02:49:40|||||||||6
1721962190000|2024-07-26 02:49:50|||||||||6
1721962200000|2024-07-26 02:50:00|5422.58|5421.98|5422.58|5421.98|5422.58|5421.98|5422.45|5421.85|43
1721962210000|2024-07-26 02:50:10|5422.45|5421.85|5422.58|5421.98|5422.58|5421.98|5422.33|5421.73|18
1721962220000|2024-07-26 02:50:20|5422.83|5422.23|5422.7|5422.1|5422.83|5422.23|5422.58|5421.98|22
1721962230000|2024-07-26 02:50:30|5422.83|5422.23|5422.83|5422.23|5422.83|5422.23|5422.58|5421.98|7
1721962240000|2024-07-26 02:50:40|||||||||4
1721962250000|2024-07-26 02:50:50|5422.58|5421.98|5422.58|5421.98|5422.58|5421.98|5422.58|5421.98|4
1721962260000|2024-07-26 02:51:00|5422.7|5422.1|5422.83|5422.23|5422.83|5422.23|5422.7|5422.1|3
1721962270000|2024-07-26 02:51:10|5422.7|5422.1|5422.83|5422.23|5422.83|5422.23|5422.58|5421.98|3
1721962280000|2024-07-26 02:51:20|5422.7|5422.1|5422.83|5422.23|5422.83|5422.23|5422.58|5421.98|5
1721962310000|2024-07-26 02:51:50|||||||||16
1721962320000|2024-07-26 02:52:00|5423.08|5422.48|5423.08|5422.48|5423.08|5422.48|5423.08|5422.48|40
1721962340000|2024-07-26 02:52:20|5422.83|5422.23|5423.08|5422.48|5423.08|5422.48|5422.83|5422.23|29
1721962350000|2024-07-26 02:52:30|||||||||17
1721962360000|2024-07-26 02:52:40|5422.95|5422.35|5422.95|5422.35|5422.95|5422.35|5422.95|5422.35|16
1721962370000|2024-07-26 02:52:50|5423.08|5422.48|5423.08|5422.48|5423.08|5422.48|5423.08|5422.48|5
1721962380000|2024-07-26 02:53:00|5422.95|5422.35|5423.33|5422.73|5423.33|5422.73|5422.83|5422.23|37
1721962390000|2024-07-26 02:53:10|5423.58|5422.98|5423.58|5422.98|5423.58|5422.98|5423.58|5422.98|47
1721962400000|2024-07-26 02:53:20|5423.33|5422.73|5423.33|5422.73|5423.33|5422.73|5423.33|5422.73|17
1721962410000|2024-07-26 02:53:30|5423.58|5422.98|5423.58|5422.98|5423.58|5422.98|5423.58|5422.98|14
1721962420000|2024-07-26 02:53:40|5423.7|5423.1|5423.83|5423.23|5423.83|5423.23|5423.58|5422.98|16
1721962430000|2024-07-26 02:53:50|5423.58|5422.98|5423.58|5422.98|5423.7|5423.1|5423.58|5422.98|14
1721962440000|2024-07-26 02:54:00|||||||||3
1721962450000|2024-07-26 02:54:10|5423.33|5422.73|5423.33|5422.73|5423.33|5422.73|5423.33|5422.73|7
1721962460000|2024-07-26 02:54:20|5423.45|5422.85|5423.45|5422.85|5423.58|5422.98|5423.33|5422.73|18
1721962470000|2024-07-26 02:54:30|5423.33|5422.73|5423.45|5422.85|5423.45|5422.85|5423.33|5422.73|19
1721962480000|2024-07-26 02:54:40|5423.58|5422.98|5423.58|5422.98|5423.58|5422.98|5423.45|5422.85|16
1721962490000|2024-07-26 02:54:50|5423.45|5422.85|5423.45|5422.85|5423.45|5422.85|5423.33|5422.73|19
1721962500000|2024-07-26 02:55:00|5423.33|5422.73|5423.33|5422.73|5423.45|5422.85|5423.33|5422.73|1
1721962520000|2024-07-26 02:55:20|5423.45|5422.85|5423.58|5422.98|5423.58|5422.98|5423.45|5422.85|3
1721962560000|2024-07-26 02:56:00|5423.83|5423.23|5423.58|5422.98|5423.83|5423.23|5423.58|5422.98|44
1721962570000|2024-07-26 02:56:10|5423.7|5423.1|5423.58|5422.98|5423.83|5423.23|5423.58|5422.98|8
1721962580000|2024-07-26 02:56:20|5423.7|5423.1|5423.83|5423.23|5423.83|5423.23|5423.7|5423.1|5
1721962590000|2024-07-26 02:56:30|5423.58|5422.98|5423.83|5423.23|5423.83|5423.23|5423.58|5422.98|7
1721962620000|2024-07-26 02:57:00|5424.08|5423.48|5424.08|5423.48|5424.08|5423.48|5424.08|5423.48|10
1721962630000|2024-07-26 02:57:10|||||||||17
1721962640000|2024-07-26 02:57:20|5423.83|5423.23|5423.58|5422.98|5423.83|5423.23|5423.58|5422.98|14
1721962650000|2024-07-26 02:57:30|5423.7|5423.1|5423.58|5422.98|5423.7|5423.1|5423.58|5422.98|11
1721962660000|2024-07-26 02:57:40|5423.33|5422.73|5423.33|5422.73|5423.45|5422.85|5423.33|5422.73|13
1721962670000|2024-07-26 02:57:50|5423.2|5422.6|5423.33|5422.73|5423.33|5422.73|5423.2|5422.6|10
1721962680000|2024-07-26 02:58:00|5423.2|5422.6|5423.58|5422.98|5423.58|5422.98|5423.2|5422.6|10
1721962690000|2024-07-26 02:58:10|5423.45|5422.85|5423.33|5422.73|5423.45|5422.85|5423.33|5422.73|6
1721962700000|2024-07-26 02:58:20|5423.45|5422.85|5423.33|5422.73|5423.45|5422.85|5423.33|5422.73|2
1721962710000|2024-07-26 02:58:30|5423.2|5422.6|5423.33|5422.73|5423.33|5422.73|5423.2|5422.6|15
1721962720000|2024-07-26 02:58:40|5423.2|5422.6|5423.2|5422.6|5423.33|5422.73|5423.08|5422.48|12
1721962730000|2024-07-26 02:58:50|5423.08|5422.48|5423.08|5422.48|5423.2|5422.6|5423.08|5422.48|3
1721962740000|2024-07-26 02:59:00|5422.95|5422.35|5422.83|5422.23|5422.95|5422.35|5422.58|5421.98|32
1721962750000|2024-07-26 02:59:10|5422.7|5422.1|5422.58|5421.98|5422.83|5422.23|5422.45|5421.85|32
1721962770000|2024-07-26 02:59:30|||||||||3
1721962790000|2024-07-26 02:59:50|||||||||10
1721962800000|2024-07-26 03:00:00|5422.7|5422.1|5423.08|5422.48|5423.08|5422.48|5422.7|5422.1|32
1721962810000|2024-07-26 03:00:10|||||||||2
1721962820000|2024-07-26 03:00:20|5423.33|5422.73|5423.33|5422.73|5423.33|5422.73|5423.2|5422.6|17
1721962850000|2024-07-26 03:00:50|5423.45|5422.85|5423.58|5422.98|5423.58|5422.98|5423.45|5422.85|9
1721962860000|2024-07-26 03:01:00|5423.7|5423.1|5423.7|5423.1|5423.83|5423.23|5423.58|5422.98|28
1721962870000|2024-07-26 03:01:10|5423.58|5422.98|5423.58|5422.98|5423.58|5422.98|5423.58|5422.98|3
1721962880000|2024-07-26 03:01:20|5423.7|5423.1|5423.58|5422.98|5423.83|5423.23|5423.58|5422.98|9
1721962890000|2024-07-26 03:01:30|||||||||2
1721962900000|2024-07-26 03:01:40|||||||||3
1721962910000|2024-07-26 03:01:50|5423.7|5423.1|5423.7|5423.1|5423.7|5423.1|5423.7|5423.1|15
1721962920000|2024-07-26 03:02:00|5423.58|5422.98|5423.58|5422.98|5423.58|5422.98|5423.58|5422.98|3
1721962930000|2024-07-26 03:02:10|5423.45|5422.85|5423.33|5422.73|5423.58|5422.98|5423.33|5422.73|16
1721962940000|2024-07-26 03:02:20|5423.45|5422.85|5423.83|5423.23|5423.83|5423.23|5423.45|5422.85|30
1721962950000|2024-07-26 03:02:30|||||||||3
1721962960000|2024-07-26 03:02:40|5423.7|5423.1|5423.58|5422.98|5423.7|5423.1|5423.58|5422.98|26
1721962970000|2024-07-26 03:02:50|5423.7|5423.1|5424.08|5423.48|5424.08|5423.48|5423.7|5423.1|24
1721962990000|2024-07-26 03:03:10|||||||||12
1721963000000|2024-07-26 03:03:20|5424.2|5423.6|5424.58|5423.98|5424.58|5423.98|5424.08|5423.48|68
1721963010000|2024-07-26 03:03:30|5424.83|5424.23|5424.83|5424.23|5424.83|5424.23|5424.58|5423.98|70
1721963020000|2024-07-26 03:03:40|5424.58|5423.98|5424.83|5424.23|5424.83|5424.23|5424.58|5423.98|36
1721963030000|2024-07-26 03:03:50|5424.58|5423.98|5424.58|5423.98|5424.58|5423.98|5424.58|5423.98|12
1721963040000|2024-07-26 03:04:00|||||||||2
1721963050000|2024-07-26 03:04:10|5424.7|5424.1|5424.83|5424.23|5424.95|5424.35|5424.7|5424.1|23
1721963060000|2024-07-26 03:04:20|5424.95|5424.35|5424.83|5424.23|5424.95|5424.35|5424.83|5424.23|8
1721963070000|2024-07-26 03:04:30|5424.58|5423.98|5424.58|5423.98|5424.58|5423.98|5424.58|5423.98|10
1721963080000|2024-07-26 03:04:40|5424.7|5424.1|5424.58|5423.98|5424.7|5424.1|5424.58|5423.98|1
1721963090000|2024-07-26 03:04:50|5424.7|5424.1|5424.83|5424.23|5424.83|5424.23|5424.7|5424.1|12
1721963100000|2024-07-26 03:05:00|5424.7|5424.1|5424.7|5424.1|5424.7|5424.1|5424.58|5423.98|10
1721963110000|2024-07-26 03:05:10|5424.58|5423.98|5424.58|5423.98|5424.58|5423.98|5424.58|5423.98|0
1721963120000|2024-07-26 03:05:20|5424.83|5424.23|5424.58|5423.98|5424.83|5424.23|5424.58|5423.98|16
1721963150000|2024-07-26 03:05:50|5424.7|5424.1|5424.7|5424.1|5424.83|5424.23|5424.58|5423.98|23
1721963160000|2024-07-26 03:06:00|5424.58|5423.98|5424.83|5424.23|5424.83|5424.23|5424.58|5423.98|11
1721963170000|2024-07-26 03:06:10|||||||||13
1721963180000|2024-07-26 03:06:20|5424.95|5424.35|5425.33|5424.73|5425.33|5424.73|5424.83|5424.23|36
1721963190000|2024-07-26 03:06:30|5425.45|5424.85|5425.58|5424.98|5425.58|5424.98|5425.33|5424.73|24
1721963200000|2024-07-26 03:06:40|5425.7|5425.1|5425.58|5424.98|5425.83|5425.23|5425.58|5424.98|52
1721963210000|2024-07-26 03:06:50|5425.7|5425.1|5425.58|5424.98|5425.7|5425.1|5425.58|5424.98|11
1721963230000|2024-07-26 03:07:10|5425.33|5424.73|5425.33|5424.73|5425.58|5424.98|5425.33|5424.73|35
1721963240000|2024-07-26 03:07:20|5425.08|5424.48|5425.08|5424.48|5425.33|5424.73|5425.08|5424.48|33
1721963270000|2024-07-26 03:07:50|||||||||25
1721963280000|2024-07-26 03:08:00|5425.2|5424.6|5425.08|5424.48|5425.2|5424.6|5425.08|5424.48|6
1721963290000|2024-07-26 03:08:10|5424.95|5424.35|5424.83|5424.23|5424.95|5424.35|5424.83|5424.23|16
1721963300000|2024-07-26 03:08:20|5424.58|5423.98|5424.83|5424.23|5424.83|5424.23|5424.58|5423.98|17
1721963310000|2024-07-26 03:08:30|5424.58|5423.98|5424.58|5423.98|5424.58|5423.98|5424.58|5423.98|14
1721963320000|2024-07-26 03:08:40|5424.33|5423.73|5423.58|5422.98|5424.33|5423.73|5423.58|5422.98|53
1721963330000|2024-07-26 03:08:50|5423.33|5422.73|5423.33|5422.73|5423.33|5422.73|5423.33|5422.73|14
1721963340000|2024-07-26 03:09:00|5423.2|5422.6|5423.08|5422.48|5423.2|5422.6|5422.83|5422.23|62
1721963350000|2024-07-26 03:09:10|5422.95|5422.35|5422.83|5422.23|5423.08|5422.48|5422.83|5422.23|30
1721963360000|2024-07-26 03:09:20|5422.95|5422.35|5423.08|5422.48|5423.08|5422.48|5422.95|5422.35|9
1721963370000|2024-07-26 03:09:30|5422.83|5422.23|5422.83|5422.23|5422.83|5422.23|5422.83|5422.23|3
1721963380000|2024-07-26 03:09:40|5422.58|5421.98|5422.7|5422.1|5422.7|5422.1|5422.58|5421.98|18
1721963390000|2024-07-26 03:09:50|5422.58|5421.98|5422.58|5421.98|5422.83|5422.23|5422.58|5421.98|17
1721963400000|2024-07-26 03:10:00|5422.33|5421.73|5423.08|5422.48|5423.08|5422.48|5422.33|5421.73|43
1721963410000|2024-07-26 03:10:10|5422.95|5422.35|5422.83|5422.23|5422.95|5422.35|5422.83|5422.23|1
1721963420000|2024-07-26 03:10:20|5422.95|5422.35|5422.83|5422.23|5423.08|5422.48|5422.83|5422.23|2
1721963430000|2024-07-26 03:10:30|5422.95|5422.35|5422.83|5422.23|5422.95|5422.35|5422.83|5422.23|10
1721963440000|2024-07-26 03:10:40|5422.7|5422.1|5422.83|5422.23|5422.83|5422.23|5422.7|5422.1|14
1721963450000|2024-07-26 03:10:50|5422.7|5422.1|5423.08|5422.48|5423.08|5422.48|5422.7|5422.1|37
1721963460000|2024-07-26 03:11:00|5422.58|5421.98|5422.33|5421.73|5422.58|5421.98|5422.33|5421.73|73
1721963470000|2024-07-26 03:11:10|5420.83|5420.23|5421.33|5420.73|5421.33|5420.73|5420.83|5420.23|145
1721963480000|2024-07-26 03:11:20|5421.58|5420.98|5421.58|5420.98|5421.58|5420.98|5421.33|5420.73|53
1721963490000|2024-07-26 03:11:30|5421.7|5421.1|5421.83|5421.23|5422.08|5421.48|5421.58|5420.98|40
1721963500000|2024-07-26 03:11:40|5421.7|5421.1|5421.58|5420.98|5421.7|5421.1|5421.58|5420.98|5
1721963510000|2024-07-26 03:11:50|5421.7|5421.1|5421.33|5420.73|5421.83|5421.23|5421.33|5420.73|108
1721963520000|2024-07-26 03:12:00|5421.45|5420.85|5421.33|5420.73|5421.45|5420.85|5421.33|5420.73|17
1721963530000|2024-07-26 03:12:10|5421.45|5420.85|5421.58|5420.98|5421.58|5420.98|5421.45|5420.85|8
1721963540000|2024-07-26 03:12:20|5421.45|5420.85|5421.33|5420.73|5421.45|5420.85|5421.33|5420.73|44
1721963550000|2024-07-26 03:12:30|5421.58|5420.98|5421.33|5420.73|5421.58|5420.98|5421.33|5420.73|6
1721963560000|2024-07-26 03:12:40|5421.58|5420.98|5421.83|5421.23|5421.83|5421.23|5421.58|5420.98|13
1721963570000|2024-07-26 03:12:50|5421.7|5421.1|5421.83|5421.23|5421.83|5421.23|5421.58|5420.98|8
1721963580000|2024-07-26 03:13:00|5421.95|5421.35|5421.83|5421.23|5421.95|5421.35|5421.58|5420.98|14
1721963590000|2024-07-26 03:13:10|5421.7|5421.1|5421.83|5421.23|5421.83|5421.23|5421.58|5420.98|11
1721963600000|2024-07-26 03:13:20|5421.95|5421.35|5421.58|5420.98|5421.95|5421.35|5421.58|5420.98|12
1721963610000|2024-07-26 03:13:30|5421.33|5420.73|5421.33|5420.73|5421.33|5420.73|5421.08|5420.48|20
1721963620000|2024-07-26 03:13:40|5421.08|5420.48|5421.08|5420.48|5421.08|5420.48|5421.08|5420.48|17
1721963630000|2024-07-26 03:13:50|5421.33|5420.73|5421.08|5420.48|5421.33|5420.73|5421.08|5420.48|30
1721963640000|2024-07-26 03:14:00|5421.2|5420.6|5421.45|5420.85|5421.58|5420.98|5421.2|5420.6|37
1721963650000|2024-07-26 03:14:10|5421.58|5420.98|5421.7|5421.1|5421.83|5421.23|5421.33|5420.73|14
1721963660000|2024-07-26 03:14:20|5421.83|5421.23|5421.83|5421.23|5421.83|5421.23|5421.83|5421.23|5
1721963670000|2024-07-26 03:14:30|5421.95|5421.35|5421.83|5421.23|5422.08|5421.48|5421.83|5421.23|28
1721963680000|2024-07-26 03:14:40|5421.95|5421.35|5421.83|5421.23|5421.95|5421.35|5421.83|5421.23|0
1721963690000|2024-07-26 03:14:50|5421.58|5420.98|5421.83|5421.23|5421.83|5421.23|5421.58|5420.98|26
1721963700000|2024-07-26 03:15:00|5421.7|5421.1|5421.83|5421.23|5421.83|5421.23|5421.58|5420.98|16
1721963710000|2024-07-26 03:15:10|5421.95|5421.35|5422.08|5421.48|5422.08|5421.48|5421.83|5421.23|3
1721963720000|2024-07-26 03:15:20|5421.95|5421.35|5421.95|5421.35|5422.08|5421.48|5421.95|5421.35|2
1721963730000|2024-07-26 03:15:30|5422.08|5421.48|5421.95|5421.35|5422.08|5421.48|5421.95|5421.35|3
1721963740000|2024-07-26 03:15:40|5422.08|5421.48|5422.08|5421.48|5422.08|5421.48|5422.08|5421.48|6
1721963760000|2024-07-26 03:16:00|5422.2|5421.6|5422.45|5421.85|5422.58|5421.98|5422.2|5421.6|25
1721963770000|2024-07-26 03:16:10|5422.58|5421.98|5422.33|5421.73|5422.58|5421.98|5422.33|5421.73|2
1721963780000|2024-07-26 03:16:20|5422.45|5421.85|5422.58|5421.98|5422.58|5421.98|5422.33|5421.73|9
1721963790000|2024-07-26 03:16:30|5422.7|5422.1|5422.83|5422.23|5422.95|5422.35|5422.7|5422.1|26
1721963800000|2024-07-26 03:16:40|5422.95|5422.35|5423.33|5422.73|5423.33|5422.73|5422.95|5422.35|10
1721963810000|2024-07-26 03:16:50|5423.08|5422.48|5422.83|5422.23|5423.08|5422.48|5422.83|5422.23|37
1721963820000|2024-07-26 03:17:00|5422.95|5422.35|5422.83|5422.23|5422.95|5422.35|5422.83|5422.23|2
1721963830000|2024-07-26 03:17:10|5422.95|5422.35|5422.83|5422.23|5423.08|5422.48|5422.83|5422.23|19
1721963840000|2024-07-26 03:17:20|5423.08|5422.48|5423.08|5422.48|5423.08|5422.48|5423.08|5422.48|6
1721963850000|2024-07-26 03:17:30|5423.33|5422.73|5423.08|5422.48|5423.33|5422.73|5423.08|5422.48|6
1721963860000|2024-07-26 03:17:40|5423.2|5422.6|5423.2|5422.6|5423.2|5422.6|5423.2|5422.6|2
1721963870000|2024-07-26 03:17:50|5423.08|5422.48|5423.08|5422.48|5423.08|5422.48|5423.08|5422.48|0
1721963890000|2024-07-26 03:18:10|5422.83|5422.23|5423.08|5422.48|5423.08|5422.48|5422.7|5422.1|40
1721963900000|2024-07-26 03:18:20|5422.95|5422.35|5423.08|5422.48|5423.08|5422.48|5422.95|5422.35|9
1721963910000|2024-07-26 03:18:30|5422.83|5422.23|5422.83|5422.23|5422.83|5422.23|5422.83|5422.23|12
1721963920000|2024-07-26 03:18:40|5423.08|5422.48|5423.08|5422.48|5423.08|5422.48|5423.08|5422.48|7
1721963930000|2024-07-26 03:18:50|5422.95|5422.35|5422.83|5422.23|5422.95|5422.35|5422.58|5421.98|1
1721963940000|2024-07-26 03:19:00|5422.95|5422.35|5422.95|5422.35|5422.95|5422.35|5422.83|5422.23|0
1721963950000|2024-07-26 03:19:10|5422.83|5422.23|5423.2|5422.6|5423.2|5422.6|5422.83|5422.23|5
1721963960000|2024-07-26 03:19:20|5423.33|5422.73|5423.83|5423.23|5423.83|5423.23|5423.33|5422.73|15
1721963970000|2024-07-26 03:19:30|5423.95|5423.35|5424.08|5423.48|5424.08|5423.48|5423.83|5423.23|14
1721963980000|2024-07-26 03:19:40|5424.2|5423.6|5424.2|5423.6|5424.33|5423.73|5424.08|5423.48|21
1721963990000|2024-07-26 03:19:50|5424.08|5423.48|5424.08|5423.48|5424.2|5423.6|5424.08|5423.48|2
1721964000000|2024-07-26 03:20:00|5424.2|5423.6|5423.83|5423.23|5424.33|5423.73|5423.83|5423.23|42
1721964010000|2024-07-26 03:20:10|5423.95|5423.35|5424.08|5423.48|5424.08|5423.48|5423.95|5423.35|5
1721964020000|2024-07-26 03:20:20|5424.33|5423.73|5424.08|5423.48|5424.33|5423.73|5424.08|5423.48|21
1721964030000|2024-07-26 03:20:30|5424.2|5423.6|5424.33|5423.73|5424.33|5423.73|5424.2|5423.6|3
1721964050000|2024-07-26 03:20:50|5424.45|5423.85|5424.83|5424.23|5424.83|5424.23|5424.45|5423.85|29
1721964060000|2024-07-26 03:21:00|5424.7|5424.1|5424.08|5423.48|5424.7|5424.1|5424.08|5423.48|41
1721964070000|2024-07-26 03:21:10|5423.95|5423.35|5423.95|5423.35|5424.08|5423.48|5423.83|5423.23|11
1721964080000|2024-07-26 03:21:20|5423.83|5423.23|5423.83|5423.23|5424.08|5423.48|5423.83|5423.23|8
1721964090000|2024-07-26 03:21:30|5423.95|5423.35|5424.08|5423.48|5424.08|5423.48|5423.83|5423.23|3
1721964100000|2024-07-26 03:21:40|5423.95|5423.35|5423.83|5423.23|5423.95|5423.35|5423.83|5423.23|3
1721964110000|2024-07-26 03:21:50|5423.95|5423.35|5423.95|5423.35|5424.08|5423.48|5423.83|5423.23|7
1721964120000|2024-07-26 03:22:00|5424.08|5423.48|5424.33|5423.73|5424.45|5423.85|5423.83|5423.23|34
1721964130000|2024-07-26 03:22:10|5424.45|5423.85|5424.45|5423.85|5424.58|5423.98|5424.33|5423.73|19
1721964140000|2024-07-26 03:22:20|5424.33|5423.73|5424.33|5423.73|5424.45|5423.85|5424.33|5423.73|7
1721964150000|2024-07-26 03:22:30|5424.45|5423.85|5424.45|5423.85|5424.45|5423.85|5424.33|5423.73|3
1721964160000|2024-07-26 03:22:40|5424.33|5423.73|5424.45|5423.85|5424.58|5423.98|5424.33|5423.73|7
1721964170000|2024-07-26 03:22:50|5424.33|5423.73|5424.58|5423.98|5424.58|5423.98|5424.33|5423.73|11
1721964180000|2024-07-26 03:23:00|5424.7|5424.1|5424.58|5423.98|5424.7|5424.1|5424.58|5423.98|4
1721964190000|2024-07-26 03:23:10|||||||||1
1721964210000|2024-07-26 03:23:30|5424.7|5424.1|5424.58|5423.98|5424.7|5424.1|5424.58|5423.98|3
1721964220000|2024-07-26 03:23:40|5424.7|5424.1|5424.83|5424.23|5424.83|5424.23|5424.7|5424.1|0
1721964230000|2024-07-26 03:23:50|||||||||3
1721964240000|2024-07-26 03:24:00|5424.95|5424.35|5425.08|5424.48|5425.08|5424.48|5424.83|5424.23|53
1721964250000|2024-07-26 03:24:10|5424.95|5424.35|5424.83|5424.23|5424.95|5424.35|5424.83|5424.23|4
1721964260000|2024-07-26 03:24:20|5424.7|5424.1|5424.58|5423.98|5424.7|5424.1|5424.58|5423.98|8
1721964270000|2024-07-26 03:24:30|5424.7|5424.1|5424.58|5423.98|5424.83|5424.23|5424.58|5423.98|3
1721964280000|2024-07-26 03:24:40|5424.7|5424.1|5424.83|5424.23|5424.83|5424.23|5424.58|5423.98|2
1721964290000|2024-07-26 03:24:50|||||||||2
1721964300000|2024-07-26 03:25:00|||||||||29
1721964310000|2024-07-26 03:25:10|5424.95|5424.35|5425.58|5424.98|5425.58|5424.98|5424.83|5424.23|52
1721964320000|2024-07-26 03:25:20|5425.7|5425.1|5425.83|5425.23|5425.83|5425.23|5425.7|5425.1|7
1721964330000|2024-07-26 03:25:30|5425.7|5425.1|5425.58|5424.98|5425.83|5425.23|5425.58|5424.98|11
1721964340000|2024-07-26 03:25:40|5425.7|5425.1|5425.83|5425.23|5425.83|5425.23|5425.7|5425.1|2
1721964350000|2024-07-26 03:25:50|||||||||1
1721964360000|2024-07-26 03:26:00|||||||||4
1721964370000|2024-07-26 03:26:10|5425.7|5425.1|5425.58|5424.98|5425.7|5425.1|5425.58|5424.98|27
1721964390000|2024-07-26 03:26:30|5425.7|5425.1|5425.7|5425.1|5425.83|5425.23|5425.58|5424.98|21
1721964400000|2024-07-26 03:26:40|5425.83|5425.23|5425.83|5425.23|5425.83|5425.23|5425.83|5425.23|22
1721964410000|2024-07-26 03:26:50|5425.58|5424.98|5425.58|5424.98|5425.58|5424.98|5425.58|5424.98|22
1721964420000|2024-07-26 03:27:00|5425.7|5425.1|5425.95|5425.35|5426.08|5425.48|5425.7|5425.1|30
1721964430000|2024-07-26 03:27:10|5425.83|5425.23|5425.58|5424.98|5425.83|5425.23|5425.58|5424.98|17
1721964450000|2024-07-26 03:27:30|5425.7|5425.1|5425.33|5424.73|5425.83|5425.23|5425.33|5424.73|36
1721964460000|2024-07-26 03:27:40|5425.58|5424.98|5425.33|5424.73|5425.58|5424.98|5425.33|5424.73|11
1721964470000|2024-07-26 03:27:50|5425.45|5424.85|5425.33|5424.73|5425.45|5424.85|5425.33|5424.73|6
1721964480000|2024-07-26 03:28:00|5425.45|5424.85|5425.33|5424.73|5425.58|5424.98|5425.33|5424.73|6
1721964490000|2024-07-26 03:28:10|5425.45|5424.85|5425.58|5424.98|5425.58|5424.98|5425.33|5424.73|6
1721964500000|2024-07-26 03:28:20|5425.45|5424.85|5425.33|5424.73|5425.45|5424.85|5425.33|5424.73|4
1721964530000|2024-07-26 03:28:50|5425.08|5424.48|5425.08|5424.48|5425.08|5424.48|5425.08|5424.48|16
1721964540000|2024-07-26 03:29:00|5425.2|5424.6|5425.08|5424.48|5425.33|5424.73|5425.08|5424.48|11
1721964550000|2024-07-26 03:29:10|5425.2|5424.6|5425.33|5424.73|5425.33|5424.73|5425.2|5424.6|8
1721964560000|2024-07-26 03:29:20|||||||||3
1721964570000|2024-07-26 03:29:30|||||||||2
1721964580000|2024-07-26 03:29:40|5425.45|5424.85|5425.58|5424.98|5425.58|5424.98|5425.45|5424.85|13
1721964590000|2024-07-26 03:29:50|||||||||2
1721964600000|2024-07-26 03:30:00|5425.7|5425.1|5425.33|5424.73|5425.83|5425.23|5425.33|5424.73|46
1721964610000|2024-07-26 03:30:10|5425.58|5424.98|5425.33|5424.73|5425.58|5424.98|5425.33|5424.73|16
1721964620000|2024-07-26 03:30:20|5425.2|5424.6|5425.08|5424.48|5425.2|5424.6|5425.08|5424.48|6
1721964630000|2024-07-26 03:30:30|5425.2|5424.6|5425.08|5424.48|5425.33|5424.73|5425.08|5424.48|8
1721964640000|2024-07-26 03:30:40|||||||||1
1721964650000|2024-07-26 03:30:50|5424.95|5424.35|5424.83|5424.23|5424.95|5424.35|5424.83|5424.23|6
1721964660000|2024-07-26 03:31:00|5424.95|5424.35|5425.08|5424.48|5425.08|5424.48|5424.83|5424.23|8
1721964670000|2024-07-26 03:31:10|5425.33|5424.73|5425.08|5424.48|5425.33|5424.73|5425.08|5424.48|14
1721964680000|2024-07-26 03:31:20|5424.95|5424.35|5425.08|5424.48|5425.08|5424.48|5424.95|5424.35|11
1721964690000|2024-07-26 03:31:30|5424.95|5424.35|5424.95|5424.35|5424.95|5424.35|5424.83|5424.23|4
1721964700000|2024-07-26 03:31:40|5425.08|5424.48|5425.08|5424.48|5425.08|5424.48|5425.08|5424.48|6
1721964710000|2024-07-26 03:31:50|5424.95|5424.35|5424.83|5424.23|5424.95|5424.35|5424.83|5424.23|9
1721964720000|2024-07-26 03:32:00|5424.7|5424.1|5424.58|5423.98|5424.7|5424.1|5424.58|5423.98|11
1721964740000|2024-07-26 03:32:20|5424.83|5424.23|5424.83|5424.23|5424.83|5424.23|5424.83|5424.23|6
1721964750000|2024-07-26 03:32:30|5424.7|5424.1|5424.83|5424.23|5424.83|5424.23|5424.7|5424.1|24
1721964760000|2024-07-26 03:32:40|5424.58|5423.98|5425.08|5424.48|5425.08|5424.48|5424.58|5423.98|46
1721964770000|2024-07-26 03:32:50|5424.83|5424.23|5424.83|5424.23|5424.83|5424.23|5424.83|5424.23|3
1721964780000|2024-07-26 03:33:00|||||||||10
1721964790000|2024-07-26 03:33:10|5424.95|5424.35|5425.08|5424.48|5425.08|5424.48|5424.95|5424.35|26
1721964800000|2024-07-26 03:33:20|||||||||2
1721964820000|2024-07-26 03:33:40|||||||||10
1721964830000|2024-07-26 03:33:50|5424.95|5424.35|5424.83|5424.23|5424.95|5424.35|5424.83|5424.23|8
1721964840000|2024-07-26 03:34:00|5424.95|5424.35|5424.83|5424.23|5424.95|5424.35|5424.83|5424.23|7
1721964850000|2024-07-26 03:34:10|5424.58|5423.98|5424.58|5423.98|5424.58|5423.98|5424.58|5423.98|10
1721964860000|2024-07-26 03:34:20|5424.7|5424.1|5424.83|5424.23|5424.83|5424.23|5424.7|5424.1|7
1721964880000|2024-07-26 03:34:40|5424.95|5424.35|5425.08|5424.48|5425.08|5424.48|5424.95|5424.35|6
1721964890000|2024-07-26 03:34:50|||||||||7
1721964900000|2024-07-26 03:35:00|5425.2|5424.6|5425.33|5424.73|5425.33|5424.73|5425.2|5424.6|10
1721964920000|2024-07-26 03:35:20|5425.2|5424.6|5425.08|5424.48|5425.2|5424.6|5425.08|5424.48|9
1721964930000|2024-07-26 03:35:30|5425.2|5424.6|5425.33|5424.73|5425.33|5424.73|5425.2|5424.6|7
1721964940000|2024-07-26 03:35:40|5425.58|5424.98|5425.58|5424.98|5425.58|5424.98|5425.33|5424.73|43
1721964950000|2024-07-26 03:35:50|5425.45|5424.85|5425.45|5424.85|5425.58|5424.98|5425.33|5424.73|23
1721964960000|2024-07-26 03:36:00|5425.33|5424.73|5425.08|5424.48|5425.33|5424.73|5425.08|5424.48|14
1721964980000|2024-07-26 03:36:20|5425.2|5424.6|5425.2|5424.6|5425.58|5424.98|5425.08|5424.48|24
1721964990000|2024-07-26 03:36:30|5425.33|5424.73|5425.33|5424.73|5425.33|5424.73|5425.33|5424.73|7
1721965010000|2024-07-26 03:36:50|5425.58|5424.98|5425.33|5424.73|5425.58|5424.98|5425.33|5424.73|14
1721965020000|2024-07-26 03:37:00|||||||||1
1721965030000|2024-07-26 03:37:10|5425.2|5424.6|5425.08|5424.48|5425.2|5424.6|5425.08|5424.48|9
1721965040000|2024-07-26 03:37:20|5424.95|5424.35|5424.83|5424.23|5424.95|5424.35|5424.83|5424.23|4
1721965050000|2024-07-26 03:37:30|5424.58|5423.98|5424.58|5423.98|5424.7|5424.1|5424.58|5423.98|6
1721965060000|2024-07-26 03:37:40|5424.7|5424.1|5424.58|5423.98|5424.83|5424.23|5424.58|5423.98|15
1721965070000|2024-07-26 03:37:50|5424.45|5423.85|5424.33|5423.73|5424.45|5423.85|5424.33|5423.73|1
1721965080000|2024-07-26 03:38:00|5424.58|5423.98|5424.58|5423.98|5424.58|5423.98|5424.58|5423.98|15
1721965100000|2024-07-26 03:38:20|5424.7|5424.1|5424.58|5423.98|5424.7|5424.1|5424.58|5423.98|9
1721965120000|2024-07-26 03:38:40|5424.45|5423.85|5424.58|5423.98|5424.58|5423.98|5424.45|5423.85|7
1721965140000|2024-07-26 03:39:00|5424.7|5424.1|5424.7|5424.1|5424.7|5424.1|5424.7|5424.1|6
1721965150000|2024-07-26 03:39:10|5424.58|5423.98|5424.58|5423.98|5424.58|5423.98|5424.58|5423.98|1
1721965160000|2024-07-26 03:39:20|5424.7|5424.1|5424.83|5424.23|5424.83|5424.23|5424.58|5423.98|9
1721965170000|2024-07-26 03:39:30|5424.7|5424.1|5424.83|5424.23|5424.83|5424.23|5424.7|5424.1|0
1721965180000|2024-07-26 03:39:40|5425.08|5424.48|5425.08|5424.48|5425.08|5424.48|5425.08|5424.48|15
1721965190000|2024-07-26 03:39:50|5424.95|5424.35|5424.95|5424.35|5424.95|5424.35|5424.83|5424.23|6
1721965200000|2024-07-26 03:40:00|5425.08|5424.48|5424.83|5424.23|5425.08|5424.48|5424.83|5424.23|6
1721965210000|2024-07-26 03:40:10|5424.58|5423.98|5424.83|5424.23|5424.83|5424.23|5424.58|5423.98|8
1721965220000|2024-07-26 03:40:20|5424.95|5424.35|5424.83|5424.23|5424.95|5424.35|5424.83|5424.23|5
1721965230000|2024-07-26 03:40:30|5424.95|5424.35|5425.08|5424.48|5425.08|5424.48|5424.95|5424.35|6
1721965260000|2024-07-26 03:41:00|5424.83|5424.23|5425.08|5424.48|5425.08|5424.48|5424.83|5424.23|10
1721965270000|2024-07-26 03:41:10|5424.95|5424.35|5425.08|5424.48|5425.08|5424.48|5424.95|5424.35|1
1721965280000|2024-07-26 03:41:20|||||||||2
1721965290000|2024-07-26 03:41:30|5424.95|5424.35|5425.08|5424.48|5425.08|5424.48|5424.95|5424.35|0
1721965320000|2024-07-26 03:42:00|5425.2|5424.6|5425.08|5424.48|5425.33|5424.73|5425.08|5424.48|5
1721965330000|2024-07-26 03:42:10|5425.2|5424.6|5425.08|5424.48|5425.33|5424.73|5425.08|5424.48|10
1721965350000|2024-07-26 03:42:30|5425.2|5424.6|5425.33|5424.73|5425.33|5424.73|5425.2|5424.6|4
1721965360000|2024-07-26 03:42:40|5425.45|5424.85|5425.58|5424.98|5425.58|5424.98|5425.45|5424.85|6
1721965370000|2024-07-26 03:42:50|||||||||4
1721965380000|2024-07-26 03:43:00|5425.7|5425.1|5425.83|5425.23|5425.83|5425.23|5425.7|5425.1|12
1721965390000|2024-07-26 03:43:10|5425.7|5425.1|5425.33|5424.73|5425.7|5425.1|5425.33|5424.73|11
1721965410000|2024-07-26 03:43:30|5425.08|5424.48|5425.08|5424.48|5425.08|5424.48|5425.08|5424.48|3
1721965420000|2024-07-26 03:43:40|5424.83|5424.23|5424.83|5424.23|5424.83|5424.23|5424.83|5424.23|5
1721965430000|2024-07-26 03:43:50|||||||||13
1721965450000|2024-07-26 03:44:10|5424.7|5424.1|5424.33|5423.73|5424.7|5424.1|5424.33|5423.73|17
1721965470000|2024-07-26 03:44:30|5424.45|5423.85|5424.58|5423.98|5424.58|5423.98|5424.45|5423.85|12
1721965480000|2024-07-26 03:44:40|5424.45|5423.85|5424.33|5423.73|5424.58|5423.98|5424.33|5423.73|10
1721965490000|2024-07-26 03:44:50|5424.08|5423.48|5423.83|5423.23|5424.08|5423.48|5423.83|5423.23|18
1721965500000|2024-07-26 03:45:00|5424.08|5423.48|5424.08|5423.48|5424.08|5423.48|5424.08|5423.48|17
1721965510000|2024-07-26 03:45:10|5423.83|5423.23|5424.08|5423.48|5424.2|5423.6|5423.83|5423.23|40
1721965520000|2024-07-26 03:45:20|5424.2|5423.6|5424.08|5423.48|5424.33|5423.73|5424.08|5423.48|12
1721965530000|2024-07-26 03:45:30|5424.2|5423.6|5424.33|5423.73|5424.33|5423.73|5424.2|5423.6|5
1721965540000|2024-07-26 03:45:40|5424.2|5423.6|5423.83|5423.23|5424.2|5423.6|5423.83|5423.23|27
1721965550000|2024-07-26 03:45:50|5423.95|5423.35|5423.83|5423.23|5423.95|5423.35|5423.83|5423.23|8
1721965560000|2024-07-26 03:46:00|5423.95|5423.35|5423.83|5423.23|5423.95|5423.35|5423.7|5423.1|3
1721965570000|2024-07-26 03:46:10|||||||||3
1721965590000|2024-07-26 03:46:30|5423.95|5423.35|5423.83|5423.23|5423.95|5423.35|5423.83|5423.23|17
1721965600000|2024-07-26 03:46:40|||||||||11
1721965610000|2024-07-26 03:46:50|5423.7|5423.1|5423.83|5423.23|5423.83|5423.23|5423.7|5423.1|1
1721965620000|2024-07-26 03:47:00|||||||||16
1721965630000|2024-07-26 03:47:10|5423.58|5422.98|5423.58|5422.98|5423.58|5422.98|5423.58|5422.98|5
1721965640000|2024-07-26 03:47:20|5423.45|5422.85|5423.45|5422.85|5423.45|5422.85|5423.45|5422.85|1
1721965650000|2024-07-26 03:47:30|5423.58|5422.98|5423.33|5422.73|5423.58|5422.98|5423.33|5422.73|5
1721965660000|2024-07-26 03:47:40|5423.45|5422.85|5423.45|5422.85|5423.45|5422.85|5423.33|5422.73|10
1721965670000|2024-07-26 03:47:50|5423.58|5422.98|5423.58|5422.98|5423.58|5422.98|5423.58|5422.98|1
1721965680000|2024-07-26 03:48:00|5423.7|5423.1|5423.58|5422.98|5423.83|5423.23|5423.58|5422.98|4
1721965690000|2024-07-26 03:48:10|||||||||19
1721965710000|2024-07-26 03:48:30|5423.33|5422.73|5423.33|5422.73|5423.33|5422.73|5423.33|5422.73|7
1721965720000|2024-07-26 03:48:40|||||||||1
1721965730000|2024-07-26 03:48:50|||||||||1
1721965740000|2024-07-26 03:49:00|5423.45|5422.85|5423.45|5422.85|5423.45|5422.85|5423.45|5422.85|2
1721965750000|2024-07-26 03:49:10|5423.58|5422.98|5423.58|5422.98|5423.58|5422.98|5423.58|5422.98|7
1721965760000|2024-07-26 03:49:20|5423.7|5423.1|5423.83|5423.23|5423.83|5423.23|5423.7|5423.1|5
1721965770000|2024-07-26 03:49:30|||||||||16
1721965780000|2024-07-26 03:49:40|5423.7|5423.1|5423.58|5422.98|5423.83|5423.23|5423.58|5422.98|3
1721965790000|2024-07-26 03:49:50|5423.7|5423.1|5423.83|5423.23|5423.83|5423.23|5423.7|5423.1|1
1721965800000|2024-07-26 03:50:00|5423.95|5423.35|5424.08|5423.48|5424.08|5423.48|5423.95|5423.35|4
1721965810000|2024-07-26 03:50:10|5424.33|5423.73|5424.33|5423.73|5424.33|5423.73|5424.33|5423.73|19
1721965840000|2024-07-26 03:50:40|5424.08|5423.48|5424.08|5423.48|5424.08|5423.48|5424.08|5423.48|7
1721965850000|2024-07-26 03:50:50|5423.83|5423.23|5423.83|5423.23|5423.95|5423.35|5423.83|5423.23|16
1721965860000|2024-07-26 03:51:00|5423.95|5423.35|5424.08|5423.48|5424.08|5423.48|5423.83|5423.23|1
1721965870000|2024-07-26 03:51:10|||||||||6
1721965890000|2024-07-26 03:51:30|5424.58|5423.98|5424.58|5423.98|5424.58|5423.98|5424.58|5423.98|91
1721965900000|2024-07-26 03:51:40|5424.33|5423.73|5424.33|5423.73|5424.33|5423.73|5424.33|5423.73|10
1721965910000|2024-07-26 03:51:50|5424.08|5423.48|5424.08|5423.48|5424.08|5423.48|5424.08|5423.48|11
1721965920000|2024-07-26 03:52:00|5423.95|5423.35|5423.83|5423.23|5423.95|5423.35|5423.83|5423.23|25
1721965940000|2024-07-26 03:52:20|||||||||11
1721965950000|2024-07-26 03:52:30|5423.95|5423.35|5424.08|5423.48|5424.08|5423.48|5423.95|5423.35|10
1721965960000|2024-07-26 03:52:40|5423.95|5423.35|5424.08|5423.48|5424.08|5423.48|5423.83|5423.23|14
1721965980000|2024-07-26 03:53:00|5424.2|5423.6|5424.33|5423.73|5424.58|5423.98|5424.2|5423.6|13
1721965990000|2024-07-26 03:53:10|5424.45|5423.85|5424.58|5423.98|5424.58|5423.98|5424.45|5423.85|3
1721966000000|2024-07-26 03:53:20|5424.45|5423.85|5424.33|5423.73|5424.45|5423.85|5424.33|5423.73|2
1721966010000|2024-07-26 03:53:30|5424.08|5423.48|5424.08|5423.48|5424.08|5423.48|5424.08|5423.48|38
1721966020000|2024-07-26 03:53:40|5424.2|5423.6|5423.83|5423.23|5424.2|5423.6|5423.83|5423.23|12
1721966030000|2024-07-26 03:53:50|5423.58|5422.98|5423.58|5422.98|5423.58|5422.98|5423.58|5422.98|8
1721966040000|2024-07-26 03:54:00|5423.7|5423.1|5423.7|5423.1|5423.83|5423.23|5423.58|5422.98|15
1721966050000|2024-07-26 03:54:10|5423.58|5422.98|5423.58|5422.98|5423.83|5423.23|5423.58|5422.98|15
1721966060000|2024-07-26 03:54:20|5423.45|5422.85|5423.33|5422.73|5423.58|5422.98|5423.33|5422.73|21
1721966070000|2024-07-26 03:54:30|5423.45|5422.85|5423.58|5422.98|5423.58|5422.98|5423.45|5422.85|2
1721966080000|2024-07-26 03:54:40|5423.45|5422.85|5423.58|5422.98|5423.58|5422.98|5423.45|5422.85|11
1721966100000|2024-07-26 03:55:00|5423.45|5422.85|5423.95|5423.35|5423.95|5423.35|5423.45|5422.85|32
1721966110000|2024-07-26 03:55:10|5424.08|5423.48|5424.08|5423.48|5424.08|5423.48|5424.08|5423.48|4
1721966120000|2024-07-26 03:55:20|5424.2|5423.6|5424.08|5423.48|5424.33|5423.73|5424.08|5423.48|5
1721966130000|2024-07-26 03:55:30|5424.2|5423.6|5424.08|5423.48|5424.2|5423.6|5424.08|5423.48|2
1721966140000|2024-07-26 03:55:40|5424.33|5423.73|5424.08|5423.48|5424.33|5423.73|5424.08|5423.48|19
1721966150000|2024-07-26 03:55:50|||||||||1
1721966170000|2024-07-26 03:56:10|5424.2|5423.6|5424.08|5423.48|5424.2|5423.6|5424.08|5423.48|2
1721966200000|2024-07-26 03:56:40|5423.83|5423.23|5423.83|5423.23|5423.83|5423.23|5423.83|5423.23|4
1721966230000|2024-07-26 03:57:10|5423.58|5422.98|5423.58|5422.98|5423.58|5422.98|5423.58|5422.98|23
1721966270000|2024-07-26 03:57:50|||||||||4
1721966290000|2024-07-26 03:58:10|||||||||7
1721966300000|2024-07-26 03:58:20|5423.45|5422.85|5423.45|5422.85|5423.45|5422.85|5423.33|5422.73|25
1721966310000|2024-07-26 03:58:30|5423.33|5422.73|5423.33|5422.73|5423.58|5422.98|5423.33|5422.73|7
1721966320000|2024-07-26 03:58:40|5423.58|5422.98|5423.58|5422.98|5423.58|5422.98|5423.58|5422.98|7
1721966330000|2024-07-26 03:58:50|||||||||1
1721966340000|2024-07-26 03:59:00|||||||||13
1721966350000|2024-07-26 03:59:10|5423.83|5423.23|5423.58|5422.98|5423.83|5423.23|5423.58|5422.98|15
1721966360000|2024-07-26 03:59:20|5423.7|5423.1|5423.58|5422.98|5423.7|5423.1|5423.58|5422.98|9
1721966370000|2024-07-26 03:59:30|5423.83|5423.23|5423.83|5423.23|5423.83|5423.23|5423.58|5422.98|10
1721966380000|2024-07-26 03:59:40|||||||||5
1721966390000|2024-07-26 03:59:50|||||||||1
1721966400000|2024-07-26 04:00:00|5423.95|5423.35|5423.83|5423.23|5424.08|5423.48|5423.58|5422.98|61
1721966430000|2024-07-26 04:00:30|||||||||7
1721966440000|2024-07-26 04:00:40|5423.95|5423.35|5423.58|5422.98|5423.95|5423.35|5423.58|5422.98|46
1721966450000|2024-07-26 04:00:50|5423.45|5422.85|5423.33|5422.73|5423.45|5422.85|5423.33|5422.73|5
1721966460000|2024-07-26 04:01:00|5423.08|5422.48|5423.33|5422.73|5423.33|5422.73|5423.08|5422.48|43
1721966470000|2024-07-26 04:01:10|||||||||1
1721966500000|2024-07-26 04:01:40|5423.2|5422.6|5423.33|5422.73|5423.33|5422.73|5423.2|5422.6|24
1721966510000|2024-07-26 04:01:50|||||||||4
1721966520000|2024-07-26 04:02:00|5423.45|5422.85|5423.58|5422.98|5423.58|5422.98|5423.45|5422.85|12
1721966530000|2024-07-26 04:02:10|5423.33|5422.73|5423.33|5422.73|5423.33|5422.73|5423.33|5422.73|24
1721966540000|2024-07-26 04:02:20|5423.58|5422.98|5423.58|5422.98|5423.58|5422.98|5423.58|5422.98|13
1721966550000|2024-07-26 04:02:30|5423.45|5422.85|5423.33|5422.73|5423.45|5422.85|5423.33|5422.73|22
1721966560000|2024-07-26 04:02:40|5423.2|5422.6|5423.08|5422.48|5423.2|5422.6|5423.08|5422.48|8
1721966570000|2024-07-26 04:02:50|5423.2|5422.6|5423.08|5422.48|5423.2|5422.6|5423.08|5422.48|3
1721966580000|2024-07-26 04:03:00|5423.2|5422.6|5422.83|5422.23|5423.33|5422.73|5422.83|5422.23|29
1721966590000|2024-07-26 04:03:10|5422.58|5421.98|5422.58|5421.98|5422.58|5421.98|5422.58|5421.98|22
1721966600000|2024-07-26 04:03:20|5422.83|5422.23|5422.83|5422.23|5422.83|5422.23|5422.83|5422.23|22
1721966610000|2024-07-26 04:03:30|5422.7|5422.1|5422.58|5421.98|5422.7|5422.1|5422.58|5421.98|14
1721966620000|2024-07-26 04:03:40|5422.7|5422.1|5422.7|5422.1|5422.83|5422.23|5422.58|5421.98|23
1721966630000|2024-07-26 04:03:50|5422.58|5421.98|5423.08|5422.48|5423.08|5422.48|5422.58|5421.98|8
1721966650000|2024-07-26 04:04:10|||||||||7
1721966670000|2024-07-26 04:04:30|5423.2|5422.6|5423.2|5422.6|5423.2|5422.6|5423.2|5422.6|12
1721966680000|2024-07-26 04:04:40|5423.08|5422.48|5423.33|5422.73|5423.33|5422.73|5423.08|5422.48|2
1721966750000|2024-07-26 04:05:50|||||||||2
1721966770000|2024-07-26 04:06:10|5423.58|5422.98|5423.58|5422.98|5423.58|5422.98|5423.58|5422.98|16
1721966780000|2024-07-26 04:06:20|5423.7|5423.1|5423.83|5423.23|5423.83|5423.23|5423.7|5423.1|11
1721966790000|2024-07-26 04:06:30|5423.58|5422.98|5423.7|5423.1|5423.7|5423.1|5423.58|5422.98|10
1721966800000|2024-07-26 04:06:40|5423.83|5423.23|5423.83|5423.23|5423.83|5423.23|5423.83|5423.23|2
1721966820000|2024-07-26 04:07:00|5424.08|5423.48|5424.08|5423.48|5424.08|5423.48|5423.95|5423.35|12
1721966830000|2024-07-26 04:07:10|5424.33|5423.73|5424.58|5423.98|5424.58|5423.98|5424.33|5423.73|33
1721966840000|2024-07-26 04:07:20|5424.7|5424.1|5424.58|5423.98|5424.7|5424.1|5424.58|5423.98|9
1721966850000|2024-07-26 04:07:30|5424.7|5424.1|5424.83|5424.23|5424.83|5424.23|5424.7|5424.1|10
1721966860000|2024-07-26 04:07:40|||||||||1
1721966870000|2024-07-26 04:07:50|5424.95|5424.35|5425.08|5424.48|5425.08|5424.48|5424.95|5424.35|5
1721966880000|2024-07-26 04:08:00|5424.95|5424.35|5424.83|5424.23|5424.95|5424.35|5424.83|5424.23|7
1721966890000|2024-07-26 04:08:10|5424.95|5424.35|5424.83|5424.23|5424.95|5424.35|5424.83|5424.23|10
1721966900000|2024-07-26 04:08:20|||||||||20
1721966910000|2024-07-26 04:08:30|5424.95|5424.35|5424.83|5424.23|5424.95|5424.35|5424.83|5424.23|0
1721966920000|2024-07-26 04:08:40|||||||||1
1721966940000|2024-07-26 04:09:00|5424.7|5424.1|5424.83|5424.23|5424.83|5424.23|5424.58|5423.98|10
1721966960000|2024-07-26 04:09:20|||||||||1
1721966970000|2024-07-26 04:09:30|||||||||2
1721966990000|2024-07-26 04:09:50|5424.95|5424.35|5425.08|5424.48|5425.08|5424.48|5424.95|5424.35|9
1721967000000|2024-07-26 04:10:00|5425.2|5424.6|5425.08|5424.48|5425.33|5424.73|5425.08|5424.48|27
1721967010000|2024-07-26 04:10:10|5424.83|5424.23|5424.83|5424.23|5424.83|5424.23|5424.83|5424.23|9
1721967020000|2024-07-26 04:10:20|5424.95|5424.35|5424.95|5424.35|5424.95|5424.35|5424.83|5424.23|11
1721967030000|2024-07-26 04:10:30|5424.83|5424.23|5424.83|5424.23|5424.83|5424.23|5424.83|5424.23|0
1721967040000|2024-07-26 04:10:40|5424.95|5424.35|5424.83|5424.23|5425.08|5424.48|5424.83|5424.23|9
1721967060000|2024-07-26 04:11:00|5424.58|5423.98|5424.58|5423.98|5424.58|5423.98|5424.58|5423.98|3
1721967080000|2024-07-26 04:11:20|||||||||3
1721967110000|2024-07-26 04:11:50|5424.45|5423.85|5424.33|5423.73|5424.45|5423.85|5424.33|5423.73|8
1721967130000|2024-07-26 04:12:10|5424.45|5423.85|5424.33|5423.73|5424.45|5423.85|5424.33|5423.73|3
1721967140000|2024-07-26 04:12:20|5424.45|5423.85|5424.58|5423.98|5424.58|5423.98|5424.45|5423.85|5
1721967190000|2024-07-26 04:13:10|5424.7|5424.1|5424.58|5423.98|5424.7|5424.1|5424.58|5423.98|8
1721967200000|2024-07-26 04:13:20|5424.7|5424.1|5424.83|5424.23|5424.83|5424.23|5424.7|5424.1|3
1721967210000|2024-07-26 04:13:30|||||||||1
1721967220000|2024-07-26 04:13:40|5424.58|5423.98|5424.58|5423.98|5424.58|5423.98|5424.58|5423.98|8
1721967240000|2024-07-26 04:14:00|5424.45|5423.85|5424.33|5423.73|5424.45|5423.85|5424.33|5423.73|14
1721967250000|2024-07-26 04:14:10|5424.45|5423.85|5424.33|5423.73|5424.45|5423.85|5424.33|5423.73|10
1721967280000|2024-07-26 04:14:40|5424.2|5423.6|5424.33|5423.73|5424.33|5423.73|5424.2|5423.6|6
1721967290000|2024-07-26 04:14:50|||||||||1
1721967300000|2024-07-26 04:15:00|5424.2|5423.6|5424.33|5423.73|5424.58|5423.98|5424.2|5423.6|14
1721967310000|2024-07-26 04:15:10|5424.45|5423.85|5424.33|5423.73|5424.45|5423.85|5424.33|5423.73|0
1721967320000|2024-07-26 04:15:20|||||||||1
1721967340000|2024-07-26 04:15:40|5424.45|5423.85|5424.33|5423.73|5424.45|5423.85|5424.33|5423.73|3
1721967420000|2024-07-26 04:17:00|5424.45|5423.85|5424.83|5424.23|5424.83|5424.23|5424.45|5423.85|26
1721967460000|2024-07-26 04:17:40|5424.33|5423.73|5424.33|5423.73|5424.33|5423.73|5424.33|5423.73|69
1721967480000|2024-07-26 04:18:00|5424.58|5423.98|5424.58|5423.98|5424.58|5423.98|5424.58|5423.98|20
1721967490000|2024-07-26 04:18:10|5424.83|5424.23|5424.58|5423.98|5424.83|5424.23|5424.58|5423.98|25
1721967500000|2024-07-26 04:18:20|||||||||1
1721967510000|2024-07-26 04:18:30|5424.83|5424.23|5424.83|5424.23|5424.83|5424.23|5424.83|5424.23|15
1721967520000|2024-07-26 04:18:40|5424.7|5424.1|5424.83|5424.23|5424.83|5424.23|5424.7|5424.1|10
1721967540000|2024-07-26 04:19:00|||||||||3
1721967550000|2024-07-26 04:19:10|||||||||3
1721967560000|2024-07-26 04:19:20|5424.58|5423.98|5424.58|5423.98|5424.58|5423.98|5424.58|5423.98|37
1721967600000|2024-07-26 04:20:00|5424.83|5424.23|5424.83|5424.23|5424.83|5424.23|5424.83|5424.23|22
1721967610000|2024-07-26 04:20:10|5424.7|5424.1|5424.83|5424.23|5424.83|5424.23|5424.7|5424.1|8
1721967620000|2024-07-26 04:20:20|||||||||4
1721967660000|2024-07-26 04:21:00|||||||||5
1721967670000|2024-07-26 04:21:10|5425.08|5424.48|5425.08|5424.48|5425.08|5424.48|5425.08|5424.48|14
1721967680000|2024-07-26 04:21:20|5424.83|5424.23|5424.83|5424.23|5424.95|5424.35|5424.83|5424.23|7
1721967700000|2024-07-26 04:21:40|5424.95|5424.35|5424.95|5424.35|5424.95|5424.35|5424.95|5424.35|4
1721967710000|2024-07-26 04:21:50|5424.83|5424.23|5425.08|5424.48|5425.08|5424.48|5424.83|5424.23|0
1721967720000|2024-07-26 04:22:00|||||||||2
1721967740000|2024-07-26 04:22:20|5425.2|5424.6|5425.33|5424.73|5425.33|5424.73|5425.2|5424.6|16
1721967750000|2024-07-26 04:22:30|5425.45|5424.85|5425.33|5424.73|5425.45|5424.85|5425.33|5424.73|14
1721967770000|2024-07-26 04:22:50|||||||||1
1721967790000|2024-07-26 04:23:10|5424.95|5424.35|5425.08|5424.48|5425.08|5424.48|5424.83|5424.23|49
1721967800000|2024-07-26 04:23:20|5425.2|5424.6|5425.33|5424.73|5425.33|5424.73|5425.2|5424.6|27
1721967810000|2024-07-26 04:23:30|||||||||1
1721967820000|2024-07-26 04:23:40|||||||||1
1721967830000|2024-07-26 04:23:50|5425.45|5424.85|5425.58|5424.98|5425.58|5424.98|5425.45|5424.85|38
1721967840000|2024-07-26 04:24:00|5425.7|5425.1|5425.83|5425.23|5425.83|5425.23|5425.7|5425.1|23
1721967850000|2024-07-26 04:24:10|5426.08|5425.48|5426.08|5425.48|5426.08|5425.48|5425.83|5425.23|56
1721967860000|2024-07-26 04:24:20|5426.2|5425.6|5426.58|5425.98|5426.58|5425.98|5426.2|5425.6|47
1721967870000|2024-07-26 04:24:30|5426.33|5425.73|5426.33|5425.73|5426.33|5425.73|5426.33|5425.73|21
1721967880000|2024-07-26 04:24:40|5426.58|5425.98|5426.58|5425.98|5426.58|5425.98|5426.58|5425.98|7
1721967890000|2024-07-26 04:24:50|||||||||1
1721967910000|2024-07-26 04:25:10|5426.08|5425.48|5426.33|5425.73|5426.33|5425.73|5426.08|5425.48|69
1721967920000|2024-07-26 04:25:20|5426.08|5425.48|5426.08|5425.48|5426.08|5425.48|5426.08|5425.48|10
1721967930000|2024-07-26 04:25:30|5425.95|5425.35|5425.83|5425.23|5425.95|5425.35|5425.83|5425.23|14
1721967940000|2024-07-26 04:25:40|5425.58|5424.98|5425.58|5424.98|5425.58|5424.98|5425.58|5424.98|17
1721967950000|2024-07-26 04:25:50|5425.7|5425.1|5425.83|5425.23|5425.83|5425.23|5425.58|5424.98|10
1721967960000|2024-07-26 04:26:00|5425.58|5424.98|5425.7|5425.1|5425.7|5425.1|5425.58|5424.98|8
1721967970000|2024-07-26 04:26:10|5425.83|5425.23|5425.83|5425.23|5425.83|5425.23|5425.83|5425.23|1
1721967980000|2024-07-26 04:26:20|5425.58|5424.98|5425.83|5425.23|5425.83|5425.23|5425.58|5424.98|14
1721967990000|2024-07-26 04:26:30|5425.95|5425.35|5426.08|5425.48|5426.08|5425.48|5425.95|5425.35|4
1721968000000|2024-07-26 04:26:40|5426.2|5425.6|5426.2|5425.6|5426.2|5425.6|5426.2|5425.6|1
1721968010000|2024-07-26 04:26:50|5426.08|5425.48|5426.33|5425.73|5426.33|5425.73|5426.08|5425.48|11
1721968020000|2024-07-26 04:27:00|5426.08|5425.48|5426.08|5425.48|5426.33|5425.73|5426.08|5425.48|25
1721968030000|2024-07-26 04:27:10|5426.33|5425.73|5426.33|5425.73|5426.33|5425.73|5426.08|5425.48|16
1721968050000|2024-07-26 04:27:30|5426.2|5425.6|5426.33|5425.73|5426.33|5425.73|5426.08|5425.48|5
1721968060000|2024-07-26 04:27:40|5426.58|5425.98|5426.58|5425.98|5426.58|5425.98|5426.58|5425.98|8
1721968070000|2024-07-26 04:27:50|5426.7|5426.1|5426.83|5426.23|5426.83|5426.23|5426.7|5426.1|32
1721968090000|2024-07-26 04:28:10|5426.7|5426.1|5426.58|5425.98|5426.7|5426.1|5426.58|5425.98|12
1721968100000|2024-07-26 04:28:20|||||||||5
1721968110000|2024-07-26 04:28:30|||||||||2
1721968120000|2024-07-26 04:28:40|5426.7|5426.1|5426.83|5426.23|5426.83|5426.23|5426.7|5426.1|21
1721968130000|2024-07-26 04:28:50|5427.33|5426.73|5428.08|5427.48|5428.58|5427.98|5427.33|5426.73|330
1721968140000|2024-07-26 04:29:00|5428.33|5427.73|5428.33|5427.73|5428.33|5427.73|5428.08|5427.48|57
1721968150000|2024-07-26 04:29:10|5428.2|5427.6|5427.83|5427.23|5428.2|5427.6|5427.58|5426.98|64
1721968160000|2024-07-26 04:29:20|5427.7|5427.1|5427.58|5426.98|5427.7|5427.1|5427.58|5426.98|14
1721968170000|2024-07-26 04:29:30|5427.7|5427.1|5427.58|5426.98|5427.83|5427.23|5427.58|5426.98|4
1721968180000|2024-07-26 04:29:40|5427.7|5427.1|5427.83|5427.23|5427.83|5427.23|5427.7|5427.1|17
1721968200000|2024-07-26 04:30:00|5428.08|5427.48|5428.08|5427.48|5428.2|5427.6|5428.08|5427.48|22
1721968210000|2024-07-26 04:30:10|5427.83|5427.23|5427.83|5427.23|5427.95|5427.35|5427.83|5427.23|18
1721968220000|2024-07-26 04:30:20|5427.95|5427.35|5427.95|5427.35|5428.08|5427.48|5427.95|5427.35|4
1721968230000|2024-07-26 04:30:30|5428.08|5427.48|5428.08|5427.48|5428.08|5427.48|5428.08|5427.48|0
1721968240000|2024-07-26 04:30:40|5428.2|5427.6|5428.58|5427.98|5428.58|5427.98|5428.2|5427.6|57
1721968250000|2024-07-26 04:30:50|5428.33|5427.73|5428.33|5427.73|5428.33|5427.73|5428.33|5427.73|20
1721968260000|2024-07-26 04:31:00|5428.2|5427.6|5428.08|5427.48|5428.2|5427.6|5428.08|5427.48|19
1721968270000|2024-07-26 04:31:10|||||||||1
1721968280000|2024-07-26 04:31:20|5427.95|5427.35|5428.08|5427.48|5428.08|5427.48|5427.83|5427.23|19
1721968290000|2024-07-26 04:31:30|5427.95|5427.35|5427.83|5427.23|5427.95|5427.35|5427.83|5427.23|6
1721968300000|2024-07-26 04:31:40|5427.58|5426.98|5427.58|5426.98|5427.7|5427.1|5427.58|5426.98|10
1721968310000|2024-07-26 04:31:50|||||||||4
1721968320000|2024-07-26 04:32:00|5427.45|5426.85|5427.33|5426.73|5427.45|5426.85|5427.33|5426.73|11
1721968330000|2024-07-26 04:32:10|5427.2|5426.6|5427.08|5426.48|5427.2|5426.6|5427.08|5426.48|12
1721968340000|2024-07-26 04:32:20|5427.33|5426.73|5427.08|5426.48|5427.33|5426.73|5427.08|5426.48|12
1721968350000|2024-07-26 04:32:30|5427.2|5426.6|5427.33|5426.73|5427.33|5426.73|5427.2|5426.6|2
1721968360000|2024-07-26 04:32:40|||||||||1
1721968370000|2024-07-26 04:32:50|5427.58|5426.98|5427.45|5426.85|5427.58|5426.98|5427.33|5426.73|27
1721968380000|2024-07-26 04:33:00|5427.58|5426.98|5427.33|5426.73|5427.58|5426.98|5427.33|5426.73|1
1721968400000|2024-07-26 04:33:20|5427.45|5426.85|5427.33|5426.73|5427.45|5426.85|5427.33|5426.73|9
1721968410000|2024-07-26 04:33:30|5427.58|5426.98|5427.58|5426.98|5427.58|5426.98|5427.58|5426.98|5
1721968420000|2024-07-26 04:33:40|5427.83|5427.23|5427.83|5427.23|5427.83|5427.23|5427.83|5427.23|14
1721968430000|2024-07-26 04:33:50|5427.58|5426.98|5427.83|5427.23|5427.83|5427.23|5427.58|5426.98|23
1721968440000|2024-07-26 04:34:00|5427.95|5427.35|5427.83|5427.23|5427.95|5427.35|5427.83|5427.23|10
1721968450000|2024-07-26 04:34:10|5427.95|5427.35|5427.83|5427.23|5428.08|5427.48|5427.83|5427.23|13
1721968460000|2024-07-26 04:34:20|5427.95|5427.35|5427.83|5427.23|5428.08|5427.48|5427.83|5427.23|15
1721968470000|2024-07-26 04:34:30|||||||||2
1721968510000|2024-07-26 04:35:10|5427.95|5427.35|5428.08|5427.48|5428.08|5427.48|5427.95|5427.35|12
1721968520000|2024-07-26 04:35:20|5427.95|5427.35|5427.83|5427.23|5427.95|5427.35|5427.83|5427.23|6
1721968530000|2024-07-26 04:35:30|||||||||2
1721968560000|2024-07-26 04:36:00|||||||||7
1721968570000|2024-07-26 04:36:10|||||||||3
1721968590000|2024-07-26 04:36:30|5427.95|5427.35|5427.83|5427.23|5427.95|5427.35|5427.83|5427.23|2
1721968600000|2024-07-26 04:36:40|5427.58|5426.98|5427.58|5426.98|5427.58|5426.98|5427.58|5426.98|19
1721968610000|2024-07-26 04:36:50|5427.7|5427.1|5427.58|5426.98|5427.7|5427.1|5427.58|5426.98|4
1721968620000|2024-07-26 04:37:00|5427.7|5427.1|5427.58|5426.98|5427.7|5427.1|5427.58|5426.98|5
1721968630000|2024-07-26 04:37:10|5427.83|5427.23|5427.83|5427.23|5427.83|5427.23|5427.83|5427.23|5
1721968650000|2024-07-26 04:37:30|||||||||3
1721968660000|2024-07-26 04:37:40|5427.95|5427.35|5427.83|5427.23|5427.95|5427.35|5427.83|5427.23|1
1721968670000|2024-07-26 04:37:50|5427.95|5427.35|5428.08|5427.48|5428.08|5427.48|5427.95|5427.35|13
1721968680000|2024-07-26 04:38:00|5427.95|5427.35|5428.08|5427.48|5428.08|5427.48|5427.83|5427.23|5
1721968690000|2024-07-26 04:38:10|5428.33|5427.73|5428.33|5427.73|5428.33|5427.73|5428.33|5427.73|17
1721968700000|2024-07-26 04:38:20|5428.2|5427.6|5428.08|5427.48|5428.2|5427.6|5428.08|5427.48|7
1721968710000|2024-07-26 04:38:30|||||||||4
1721968720000|2024-07-26 04:38:40|||||||||4
1721968740000|2024-07-26 04:39:00|5427.95|5427.35|5427.83|5427.23|5427.95|5427.35|5427.83|5427.23|12
1721968750000|2024-07-26 04:39:10|5428.08|5427.48|5428.08|5427.48|5428.08|5427.48|5428.08|5427.48|21
1721968760000|2024-07-26 04:39:20|5428.2|5427.6|5428.08|5427.48|5428.2|5427.6|5428.08|5427.48|13
1721968810000|2024-07-26 04:40:10|||||||||10
1721968820000|2024-07-26 04:40:20|5428.2|5427.6|5428.08|5427.48|5428.2|5427.6|5428.08|5427.48|2
1721968830000|2024-07-26 04:40:30|||||||||2
1721968840000|2024-07-26 04:40:40|||||||||1
1721968850000|2024-07-26 04:40:50|5428.2|5427.6|5428.08|5427.48|5428.2|5427.6|5428.08|5427.48|5
1721968870000|2024-07-26 04:41:10|5428.2|5427.6|5428.08|5427.48|5428.2|5427.6|5428.08|5427.48|3
1721968910000|2024-07-26 04:41:50|||||||||58
1721968920000|2024-07-26 04:42:00|5427.95|5427.35|5427.58|5426.98|5427.95|5427.35|5427.58|5426.98|27
1721968930000|2024-07-26 04:42:10|5427.83|5427.23|5427.83|5427.23|5427.83|5427.23|5427.83|5427.23|6
1721968940000|2024-07-26 04:42:20|5428.08|5427.48|5427.83|5427.23|5428.08|5427.48|5427.83|5427.23|12
1721968950000|2024-07-26 04:42:30|5427.95|5427.35|5428.08|5427.48|5428.08|5427.48|5427.95|5427.35|6
1721968960000|2024-07-26 04:42:40|5428.33|5427.73|5428.33|5427.73|5428.33|5427.73|5428.33|5427.73|14
1721968970000|2024-07-26 04:42:50|||||||||3
1721968990000|2024-07-26 04:43:10|||||||||3
1721969030000|2024-07-26 04:43:50|5428.2|5427.6|5428.2|5427.6|5428.2|5427.6|5428.08|5427.48|21
1721969040000|2024-07-26 04:44:00|5428.33|5427.73|5428.08|5427.48|5428.33|5427.73|5428.08|5427.48|31
1721969050000|2024-07-26 04:44:10|5427.83|5427.23|5427.83|5427.23|5427.83|5427.23|5427.83|5427.23|4
1721969070000|2024-07-26 04:44:30|5428.08|5427.48|5427.83|5427.23|5428.08|5427.48|5427.83|5427.23|12
1721969090000|2024-07-26 04:44:50|5427.58|5426.98|5427.58|5426.98|5427.7|5427.1|5427.58|5426.98|14
1721969100000|2024-07-26 04:45:00|5427.33|5426.73|5427.58|5426.98|5427.58|5426.98|5427.33|5426.73|11
1721969110000|2024-07-26 04:45:10|5427.83|5427.23|5427.58|5426.98|5427.83|5427.23|5427.58|5426.98|2
1721969120000|2024-07-26 04:45:20|5427.83|5427.23|5427.58|5426.98|5427.83|5427.23|5427.58|5426.98|15
1721969130000|2024-07-26 04:45:30|5427.7|5427.1|5427.83|5427.23|5427.83|5427.23|5427.58|5426.98|6
1721969140000|2024-07-26 04:45:40|5427.7|5427.1|5427.58|5426.98|5427.83|5427.23|5427.58|5426.98|5
1721969150000|2024-07-26 04:45:50|5427.7|5427.1|5427.7|5427.1|5427.83|5427.23|5427.58|5426.98|17
1721969160000|2024-07-26 04:46:00|5427.83|5427.23|5427.83|5427.23|5427.83|5427.23|5427.83|5427.23|0
1721969170000|2024-07-26 04:46:10|5427.58|5426.98|5427.83|5427.23|5427.83|5427.23|5427.58|5426.98|26
1721969180000|2024-07-26 04:46:20|5427.95|5427.35|5428.08|5427.48|5428.08|5427.48|5427.95|5427.35|21
1721969210000|2024-07-26 04:46:50|5428.2|5427.6|5428.33|5427.73|5428.33|5427.73|5428.2|5427.6|34
1721969220000|2024-07-26 04:47:00|5428.58|5427.98|5428.33|5427.73|5428.58|5427.98|5428.33|5427.73|19
1721969230000|2024-07-26 04:47:10|5428.2|5427.6|5428.08|5427.48|5428.33|5427.73|5428.08|5427.48|13
1721969240000|2024-07-26 04:47:20|5427.95|5427.35|5427.95|5427.35|5427.95|5427.35|5427.83|5427.23|13
1721969250000|2024-07-26 04:47:30|5428.08|5427.48|5428.33|5427.73|5428.33|5427.73|5428.08|5427.48|17
1721969260000|2024-07-26 04:47:40|5428.2|5427.6|5428.08|5427.48|5428.2|5427.6|5428.08|5427.48|7
1721969270000|2024-07-26 04:47:50|5428.2|5427.6|5428.33|5427.73|5428.33|5427.73|5428.08|5427.48|16
1721969280000|2024-07-26 04:48:00|||||||||1
1721969290000|2024-07-26 04:48:10|5428.45|5427.85|5428.45|5427.85|5428.45|5427.85|5428.45|5427.85|24
1721969300000|2024-07-26 04:48:20|5428.58|5427.98|5428.33|5427.73|5428.58|5427.98|5428.33|5427.73|2
1721969310000|2024-07-26 04:48:30|||||||||2
1721969330000|2024-07-26 04:48:50|5428.45|5427.85|5428.45|5427.85|5428.45|5427.85|5428.45|5427.85|5
1721969340000|2024-07-26 04:49:00|5428.33|5427.73|5428.45|5427.85|5428.58|5427.98|5428.33|5427.73|10
1721969350000|2024-07-26 04:49:10|5428.58|5427.98|5428.08|5427.48|5428.58|5427.98|5428.08|5427.48|19
1721969360000|2024-07-26 04:49:20|5428.33|5427.73|5428.33|5427.73|5428.33|5427.73|5428.33|5427.73|5
1721969370000|2024-07-26 04:49:30|5428.2|5427.6|5428.2|5427.6|5428.2|5427.6|5428.2|5427.6|3
1721969380000|2024-07-26 04:49:40|5428.33|5427.73|5428.33|5427.73|5428.33|5427.73|5428.08|5427.48|0
1721969390000|2024-07-26 04:49:50|5428.2|5427.6|5428.33|5427.73|5428.33|5427.73|5428.08|5427.48|11
1721969400000|2024-07-26 04:50:00|||||||||4
1721969410000|2024-07-26 04:50:10|5428.45|5427.85|5428.45|5427.85|5428.45|5427.85|5428.33|5427.73|0
1721969420000|2024-07-26 04:50:20|5428.58|5427.98|5428.33|5427.73|5428.58|5427.98|5428.33|5427.73|8
1721969430000|2024-07-26 04:50:30|5428.45|5427.85|5428.33|5427.73|5428.45|5427.85|5428.33|5427.73|16
1721969440000|2024-07-26 04:50:40|5428.45|5427.85|5428.33|5427.73|5428.45|5427.85|5428.33|5427.73|1
1721969450000|2024-07-26 04:50:50|5428.08|5427.48|5428.08|5427.48|5428.08|5427.48|5428.08|5427.48|13
1721969460000|2024-07-26 04:51:00|5427.95|5427.35|5427.83|5427.23|5427.95|5427.35|5427.83|5427.23|15
1721969470000|2024-07-26 04:51:10|5428.08|5427.48|5428.08|5427.48|5428.08|5427.48|5428.08|5427.48|15
1721969480000|2024-07-26 04:51:20|5427.95|5427.35|5427.83|5427.23|5427.95|5427.35|5427.83|5427.23|5
1721969500000|2024-07-26 04:51:40|5427.7|5427.1|5427.83|5427.23|5428.08|5427.48|5427.58|5426.98|43
1721969510000|2024-07-26 04:51:50|||||||||30
1721969520000|2024-07-26 04:52:00|5428.08|5427.48|5428.08|5427.48|5428.08|5427.48|5428.08|5427.48|22
1721969530000|2024-07-26 04:52:10|5428.33|5427.73|5428.33|5427.73|5428.33|5427.73|5428.33|5427.73|6
1721969540000|2024-07-26 04:52:20|5428.2|5427.6|5428.33|5427.73|5428.33|5427.73|5428.2|5427.6|19
1721969550000|2024-07-26 04:52:30|5428.08|5427.48|5428.33|5427.73|5428.33|5427.73|5428.08|5427.48|16
1721969560000|2024-07-26 04:52:40|||||||||2
1721969570000|2024-07-26 04:52:50|||||||||1
1721969580000|2024-07-26 04:53:00|5428.58|5427.98|5428.58|5427.98|5428.83|5428.23|5428.33|5427.73|57
1721969600000|2024-07-26 04:53:20|||||||||5
1721969610000|2024-07-26 04:53:30|5428.83|5428.23|5428.83|5428.23|5428.83|5428.23|5428.58|5427.98|13
1721969620000|2024-07-26 04:53:40|5428.7|5428.1|5428.33|5427.73|5428.7|5428.1|5428.33|5427.73|18
1721969630000|2024-07-26 04:53:50|5428.45|5427.85|5428.58|5427.98|5428.58|5427.98|5428.45|5427.85|1
1721969640000|2024-07-26 04:54:00|5428.7|5428.1|5428.58|5427.98|5428.83|5428.23|5428.58|5427.98|21
1721969650000|2024-07-26 04:54:10|5428.7|5428.1|5428.58|5427.98|5428.7|5428.1|5428.58|5427.98|8
1721969660000|2024-07-26 04:54:20|5428.33|5427.73|5428.33|5427.73|5428.58|5427.98|5428.33|5427.73|16
1721969670000|2024-07-26 04:54:30|5428.45|5427.85|5428.33|5427.73|5428.45|5427.85|5428.33|5427.73|17
1721969680000|2024-07-26 04:54:40|||||||||1
1721969690000|2024-07-26 04:54:50|5428.45|5427.85|5428.33|5427.73|5428.58|5427.98|5428.33|5427.73|12
1721969700000|2024-07-26 04:55:00|5428.58|5427.98|5428.58|5427.98|5428.58|5427.98|5428.45|5427.85|10
1721969710000|2024-07-26 04:55:10|5428.83|5428.23|5429.08|5428.48|5429.08|5428.48|5428.83|5428.23|111
1721969720000|2024-07-26 04:55:20|5429.2|5428.6|5429.08|5428.48|5429.33|5428.73|5429.08|5428.48|24
1721969730000|2024-07-26 04:55:30|||||||||14
1721969740000|2024-07-26 04:55:40|5429.2|5428.6|5429.08|5428.48|5429.33|5428.73|5429.08|5428.48|46
1721969750000|2024-07-26 04:55:50|||||||||2
1721969760000|2024-07-26 04:56:00|5428.95|5428.35|5428.83|5428.23|5428.95|5428.35|5428.83|5428.23|26
1721969770000|2024-07-26 04:56:10|||||||||21
1721969790000|2024-07-26 04:56:30|5428.95|5428.35|5429.2|5428.6|5429.2|5428.6|5428.95|5428.35|7
1721969800000|2024-07-26 04:56:40|5429.33|5428.73|5429.08|5428.48|5429.33|5428.73|5429.08|5428.48|13
1721969810000|2024-07-26 04:56:50|||||||||7
1721969820000|2024-07-26 04:57:00|5428.95|5428.35|5428.83|5428.23|5428.95|5428.35|5428.83|5428.23|9
1721969830000|2024-07-26 04:57:10|5428.95|5428.35|5429.08|5428.48|5429.08|5428.48|5428.95|5428.35|5
1721969840000|2024-07-26 04:57:20|5428.95|5428.35|5428.95|5428.35|5429.08|5428.48|5428.95|5428.35|3
1721969850000|2024-07-26 04:57:30|5429.08|5428.48|5428.95|5428.35|5429.08|5428.48|5428.83|5428.23|2
1721969860000|2024-07-26 04:57:40|5428.83|5428.23|5429.08|5428.48|5429.08|5428.48|5428.83|5428.23|2
1721969870000|2024-07-26 04:57:50|5428.83|5428.23|5428.83|5428.23|5428.83|5428.23|5428.83|5428.23|8
1721969880000|2024-07-26 04:58:00|5428.2|5427.6|5428.08|5427.48|5428.33|5427.73|5428.08|5427.48|86
1721969890000|2024-07-26 04:58:10|5428.2|5427.6|5428.08|5427.48|5428.2|5427.6|5428.08|5427.48|16
1721969900000|2024-07-26 04:58:20|||||||||1
1721969910000|2024-07-26 04:58:30|||||||||14
1721969920000|2024-07-26 04:58:40|5428.2|5427.6|5428.33|5427.73|5428.45|5427.85|5428.08|5427.48|16
1721969930000|2024-07-26 04:58:50|5428.58|5427.98|5428.33|5427.73|5428.58|5427.98|5428.33|5427.73|55
1721969940000|2024-07-26 04:59:00|||||||||11
1721969950000|2024-07-26 04:59:10|5428.58|5427.98|5428.33|5427.73|5428.58|5427.98|5428.33|5427.73|21
1721969980000|2024-07-26 04:59:40|5428.45|5427.85|5428.33|5427.73|5428.58|5427.98|5428.33|5427.73|14
1721969990000|2024-07-26 04:59:50|5428.45|5427.85|5428.58|5427.98|5428.58|5427.98|5428.45|5427.85|6
1721970000000|2024-07-26 05:00:00|5428.45|5427.85|5428.45|5427.85|5428.83|5428.23|5428.45|5427.85|20
1721970010000|2024-07-26 05:00:10|5428.58|5427.98|5429.2|5428.6|5429.2|5428.6|5428.33|5427.73|126
1721970020000|2024-07-26 05:00:20|5429.08|5428.48|5428.83|5428.23|5429.2|5428.6|5428.83|5428.23|45
1721970030000|2024-07-26 05:00:30|5428.7|5428.1|5428.33|5427.73|5428.7|5428.1|5428.08|5427.48|39
1721970050000|2024-07-26 05:00:50|5428.58|5427.98|5428.58|5427.98|5428.58|5427.98|5428.58|5427.98|8
1721970060000|2024-07-26 05:01:00|5428.45|5427.85|5428.33|5427.73|5428.45|5427.85|5428.33|5427.73|22
1721970070000|2024-07-26 05:01:10|||||||||25
1721970080000|2024-07-26 05:01:20|5428.2|5427.6|5428.33|5427.73|5428.33|5427.73|5428.2|5427.6|22
1721970100000|2024-07-26 05:01:40|5428.58|5427.98|5428.83|5428.23|5428.83|5428.23|5428.58|5427.98|27
1721970110000|2024-07-26 05:01:50|5428.7|5428.1|5428.33|5427.73|5428.7|5428.1|5428.33|5427.73|68
1721970120000|2024-07-26 05:02:00|5428.45|5427.85|5428.58|5427.98|5428.58|5427.98|5428.45|5427.85|7
1721970130000|2024-07-26 05:02:10|||||||||3
1721970140000|2024-07-26 05:02:20|5428.45|5427.85|5428.33|5427.73|5428.45|5427.85|5428.33|5427.73|12
1721970150000|2024-07-26 05:02:30|5428.58|5427.98|5428.58|5427.98|5428.58|5427.98|5428.58|5427.98|11
1721970160000|2024-07-26 05:02:40|||||||||35
1721970180000|2024-07-26 05:03:00|5428.45|5427.85|5428.58|5427.98|5428.58|5427.98|5428.33|5427.73|27
1721970190000|2024-07-26 05:03:10|5428.45|5427.85|5428.33|5427.73|5428.58|5427.98|5428.2|5427.6|14
1721970200000|2024-07-26 05:03:20|5428.58|5427.98|5428.7|5428.1|5428.83|5428.23|5428.58|5427.98|38
1721970210000|2024-07-26 05:03:30|5428.58|5427.98|5428.58|5427.98|5428.58|5427.98|5428.58|5427.98|8
1721970220000|2024-07-26 05:03:40|5428.83|5428.23|5429.08|5428.48|5429.08|5428.48|5428.83|5428.23|20
1721970230000|2024-07-26 05:03:50|5428.95|5428.35|5429.33|5428.73|5429.33|5428.73|5428.95|5428.35|7
1721970240000|2024-07-26 05:04:00|5429.58|5428.98|5429.33|5428.73|5429.58|5428.98|5429.33|5428.73|84
1721970250000|2024-07-26 05:04:10|||||||||1
1721970260000|2024-07-26 05:04:20|5429.58|5428.98|5429.83|5429.23|5429.83|5429.23|5429.33|5428.73|45
1721970270000|2024-07-26 05:04:30|||||||||2
1721970280000|2024-07-26 05:04:40|5429.7|5429.1|5429.58|5428.98|5429.83|5429.23|5429.58|5428.98|53
1721970290000|2024-07-26 05:04:50|5429.7|5429.1|5429.83|5429.23|5429.83|5429.23|5429.7|5429.1|40
1721970300000|2024-07-26 05:05:00|5429.7|5429.1|5429.58|5428.98|5429.7|5429.1|5429.58|5428.98|16
1721970310000|2024-07-26 05:05:10|||||||||5
1721970320000|2024-07-26 05:05:20|5429.7|5429.1|5430.33|5429.73|5430.33|5429.73|5429.7|5429.1|65
1721970330000|2024-07-26 05:05:30|5430.2|5429.6|5430.08|5429.48|5430.2|5429.6|5430.08|5429.48|28
1721970340000|2024-07-26 05:05:40|5430.33|5429.73|5430.33|5429.73|5430.33|5429.73|5430.33|5429.73|10
1721970350000|2024-07-26 05:05:50|5430.08|5429.48|5430.08|5429.48|5430.08|5429.48|5429.83|5429.23|45
1721970360000|2024-07-26 05:06:00|5429.83|5429.23|5429.83|5429.23|5430.08|5429.48|5429.83|5429.23|18
1721970370000|2024-07-26 05:06:10|5429.7|5429.1|5429.58|5428.98|5429.7|5429.1|5429.58|5428.98|28
1721970380000|2024-07-26 05:06:20|||||||||3
1721970390000|2024-07-26 05:06:30|5429.45|5428.85|5429.33|5428.73|5429.58|5428.98|5429.08|5428.48|44
1721970400000|2024-07-26 05:06:40|5429.58|5428.98|5429.33|5428.73|5429.58|5428.98|5429.08|5428.48|66
1721970410000|2024-07-26 05:06:50|5429.2|5428.6|5429.08|5428.48|5429.2|5428.6|5429.08|5428.48|19
1721970420000|2024-07-26 05:07:00|||||||||10
1721970430000|2024-07-26 05:07:10|5428.83|5428.23|5429.08|5428.48|5429.08|5428.48|5428.83|5428.23|38
1721970440000|2024-07-26 05:07:20|5429.2|5428.6|5429.08|5428.48|5429.33|5428.73|5429.08|5428.48|13
1721970460000|2024-07-26 05:07:40|5428.95|5428.35|5428.83|5428.23|5428.95|5428.35|5428.83|5428.23|8
1721970470000|2024-07-26 05:07:50|5428.95|5428.35|5428.83|5428.23|5428.95|5428.35|5428.83|5428.23|7
1721970480000|2024-07-26 05:08:00|5428.7|5428.1|5428.7|5428.1|5428.7|5428.1|5428.58|5427.98|19
1721970490000|2024-07-26 05:08:10|5428.83|5428.23|5428.83|5428.23|5428.83|5428.23|5428.58|5427.98|17
1721970500000|2024-07-26 05:08:20|5428.7|5428.1|5428.58|5427.98|5428.7|5428.1|5428.45|5427.85|46
1721970510000|2024-07-26 05:08:30|5428.33|5427.73|5428.33|5427.73|5428.45|5427.85|5428.33|5427.73|38
1721970520000|2024-07-26 05:08:40|5428.45|5427.85|5428.58|5427.98|5428.58|5427.98|5428.33|5427.73|14
1721970530000|2024-07-26 05:08:50|5428.45|5427.85|5428.58|5427.98|5428.58|5427.98|5428.33|5427.73|12
1721970550000|2024-07-26 05:09:10|5428.7|5428.1|5428.58|5427.98|5428.83|5428.23|5428.58|5427.98|17
1721970560000|2024-07-26 05:09:20|5428.83|5428.23|5428.95|5428.35|5429.08|5428.48|5428.83|5428.23|17
1721970570000|2024-07-26 05:09:30|5429.08|5428.48|5429.08|5428.48|5429.08|5428.48|5428.95|5428.35|11
1721970580000|2024-07-26 05:09:40|5428.95|5428.35|5428.83|5428.23|5429.08|5428.48|5428.83|5428.23|38
1721970590000|2024-07-26 05:09:50|5428.95|5428.35|5429.08|5428.48|5429.08|5428.48|5428.95|5428.35|24
1721970600000|2024-07-26 05:10:00|5428.95|5428.35|5429.08|5428.48|5429.08|5428.48|5428.95|5428.35|13
1721970610000|2024-07-26 05:10:10|5428.95|5428.35|5429.08|5428.48|5429.08|5428.48|5428.83|5428.23|50
1721970620000|2024-07-26 05:10:20|5428.95|5428.35|5428.58|5427.98|5428.95|5428.35|5428.58|5427.98|12
1721970630000|2024-07-26 05:10:30|5428.45|5427.85|5428.58|5427.98|5428.58|5427.98|5428.45|5427.85|35
1721970640000|2024-07-26 05:10:40|5428.7|5428.1|5428.58|5427.98|5428.83|5428.23|5428.58|5427.98|12
1721970650000|2024-07-26 05:10:50|5428.7|5428.1|5428.7|5428.1|5428.83|5428.23|5428.7|5428.1|13
1721970660000|2024-07-26 05:11:00|5428.83|5428.23|5428.58|5427.98|5428.83|5428.23|5428.58|5427.98|11
1721970670000|2024-07-26 05:11:10|5428.83|5428.23|5429.08|5428.48|5429.08|5428.48|5428.83|5428.23|18
1721970680000|2024-07-26 05:11:20|||||||||6
1721970690000|2024-07-26 05:11:30|5429.2|5428.6|5429.58|5428.98|5429.58|5428.98|5429.2|5428.6|43
1721970700000|2024-07-26 05:11:40|5429.83|5429.23|5429.83|5429.23|5429.83|5429.23|5429.83|5429.23|43
1721970710000|2024-07-26 05:11:50|5430.08|5429.48|5430.08|5429.48|5430.08|5429.48|5429.95|5429.35|32
1721970720000|2024-07-26 05:12:00|||||||||4
1721970730000|2024-07-26 05:12:10|5429.95|5429.35|5429.58|5428.98|5429.95|5429.35|5429.58|5428.98|37
1721970740000|2024-07-26 05:12:20|5429.7|5429.1|5429.83|5429.23|5429.83|5429.23|5429.7|5429.1|11
1721970750000|2024-07-26 05:12:30|5430.08|5429.48|5430.08|5429.48|5430.08|5429.48|5430.08|5429.48|6
1721970770000|2024-07-26 05:12:50|||||||||10
1721970780000|2024-07-26 05:13:00|5429.95|5429.35|5429.83|5429.23|5429.95|5429.35|5429.83|5429.23|27
1721970790000|2024-07-26 05:13:10|5429.7|5429.1|5429.58|5428.98|5429.7|5429.1|5429.58|5428.98|6
1721970800000|2024-07-26 05:13:20|5429.7|5429.1|5429.83|5429.23|5429.83|5429.23|5429.7|5429.1|21
1721970810000|2024-07-26 05:13:30|5429.7|5429.1|5429.58|5428.98|5429.7|5429.1|5429.58|5428.98|5
1721970820000|2024-07-26 05:13:40|5429.45|5428.85|5429.33|5428.73|5429.45|5428.85|5429.33|5428.73|13
1721970830000|2024-07-26 05:13:50|5429.45|5428.85|5429.83|5429.23|5429.83|5429.23|5429.45|5428.85|37
1721970840000|2024-07-26 05:14:00|5429.7|5429.1|5430.08|5429.48|5430.08|5429.48|5429.58|5428.98|18
1721970860000|2024-07-26 05:14:20|5430.33|5429.73|5430.58|5429.98|5430.58|5429.98|5430.33|5429.73|38
1721970870000|2024-07-26 05:14:30|5430.45|5429.85|5430.45|5429.85|5430.58|5429.98|5430.45|5429.85|26
1721970880000|2024-07-26 05:14:40|5430.58|5429.98|5430.58|5429.98|5430.58|5429.98|5430.45|5429.85|2
1721970890000|2024-07-26 05:14:50|5430.33|5429.73|5430.58|5429.98|5430.58|5429.98|5430.33|5429.73|14
1721970900000|2024-07-26 05:15:00|5430.7|5430.1|5430.33|5429.73|5430.7|5430.1|5430.33|5429.73|66
1721970910000|2024-07-26 05:15:10|5430.08|5429.48|5430.08|5429.48|5430.08|5429.48|5430.08|5429.48|23
1721970920000|2024-07-26 05:15:20|5430.2|5429.6|5430.58|5429.98|5430.58|5429.98|5430.2|5429.6|14
1721970930000|2024-07-26 05:15:30|5430.45|5429.85|5430.83|5430.23|5430.83|5430.23|5430.45|5429.85|43
1721970940000|2024-07-26 05:15:40|5431.08|5430.48|5431.08|5430.48|5431.08|5430.48|5431.08|5430.48|27
1721970950000|2024-07-26 05:15:50|5430.83|5430.23|5430.83|5430.23|5430.83|5430.23|5430.83|5430.23|34
1721970960000|2024-07-26 05:16:00|5430.7|5430.1|5430.83|5430.23|5430.83|5430.23|5430.58|5429.98|22
1721970970000|2024-07-26 05:16:10|5431.08|5430.48|5431.08|5430.48|5431.08|5430.48|5431.08|5430.48|10
1721970980000|2024-07-26 05:16:20|5430.95|5430.35|5430.83|5430.23|5430.95|5430.35|5430.83|5430.23|17
1721971000000|2024-07-26 05:16:40|5431.08|5430.48|5430.83|5430.23|5431.08|5430.48|5430.83|5430.23|26
1721971010000|2024-07-26 05:16:50|5430.58|5429.98|5430.58|5429.98|5430.58|5429.98|5430.58|5429.98|23
1721971020000|2024-07-26 05:17:00|5430.7|5430.1|5430.83|5430.23|5430.83|5430.23|5430.7|5430.1|10
1721971030000|2024-07-26 05:17:10|||||||||1
1721971040000|2024-07-26 05:17:20|5430.7|5430.1|5430.58|5429.98|5430.7|5430.1|5430.58|5429.98|27
1721971050000|2024-07-26 05:17:30|||||||||1
1721971060000|2024-07-26 05:17:40|5430.83|5430.23|5430.83|5430.23|5430.83|5430.23|5430.58|5429.98|22
1721971070000|2024-07-26 05:17:50|||||||||19
1721971080000|2024-07-26 05:18:00|5430.58|5429.98|5430.83|5430.23|5430.83|5430.23|5430.58|5429.98|14
1721971090000|2024-07-26 05:18:10|5430.58|5429.98|5430.58|5429.98|5430.7|5430.1|5430.58|5429.98|27
1721971100000|2024-07-26 05:18:20|5430.33|5429.73|5430.33|5429.73|5430.33|5429.73|5430.33|5429.73|12
1721971110000|2024-07-26 05:18:30|5430.2|5429.6|5429.83|5429.23|5430.2|5429.6|5429.83|5429.23|39
1721971120000|2024-07-26 05:18:40|5430.08|5429.48|5430.08|5429.48|5430.08|5429.48|5430.08|5429.48|7
1721971140000|2024-07-26 05:19:00|5430.33|5429.73|5430.08|5429.48|5430.33|5429.73|5430.08|5429.48|30
1721971150000|2024-07-26 05:19:10|5429.83|5429.23|5430.08|5429.48|5430.08|5429.48|5429.83|5429.23|42
1721971170000|2024-07-26 05:19:30|5430.33|5429.73|5430.33|5429.73|5430.33|5429.73|5430.33|5429.73|11
1721971180000|2024-07-26 05:19:40|||||||||1
1721971190000|2024-07-26 05:19:50|5430.2|5429.6|5430.08|5429.48|5430.2|5429.6|5430.08|5429.48|19
1721971200000|2024-07-26 05:20:00|5430.2|5429.6|5430.33|5429.73|5430.33|5429.73|5430.08|5429.48|21
1721971210000|2024-07-26 05:20:10|5430.58|5429.98|5430.58|5429.98|5430.58|5429.98|5430.33|5429.73|18
1721971220000|2024-07-26 05:20:20|5430.45|5429.85|5430.7|5430.1|5430.83|5430.23|5430.45|5429.85|29
1721971230000|2024-07-26 05:20:30|5430.58|5429.98|5430.58|5429.98|5430.83|5430.23|5430.58|5429.98|12
1721971240000|2024-07-26 05:20:40|5430.7|5430.1|5430.83|5430.23|5430.83|5430.23|5430.7|5430.1|4
1721971260000|2024-07-26 05:21:00|5430.7|5430.1|5430.7|5430.1|5430.83|5430.23|5430.58|5429.98|33
1721971270000|2024-07-26 05:21:10|5430.58|5429.98|5430.58|5429.98|5430.58|5429.98|5430.58|5429.98|3
1721971290000|2024-07-26 05:21:30|5430.83|5430.23|5430.83|5430.23|5430.83|5430.23|5430.58|5429.98|27
1721971300000|2024-07-26 05:21:40|5430.7|5430.1|5430.58|5429.98|5430.83|5430.23|5430.58|5429.98|9
1721971310000|2024-07-26 05:21:50|5430.7|5430.1|5430.58|5429.98|5430.83|5430.23|5430.58|5429.98|5
1721971330000|2024-07-26 05:22:10|5430.45|5429.85|5430.33|5429.73|5430.45|5429.85|5430.33|5429.73|2
1721971340000|2024-07-26 05:22:20|5430.45|5429.85|5430.58|5429.98|5430.58|5429.98|5430.45|5429.85|10
1721971350000|2024-07-26 05:22:30|5430.45|5429.85|5430.58|5429.98|5430.58|5429.98|5430.33|5429.73|9
1721971360000|2024-07-26 05:22:40|5430.33|5429.73|5430.33|5429.73|5430.45|5429.85|5430.33|5429.73|5
1721971370000|2024-07-26 05:22:50|||||||||2
1721971380000|2024-07-26 05:23:00|5430.2|5429.6|5430.33|5429.73|5430.33|5429.73|5430.08|5429.48|9
1721971390000|2024-07-26 05:23:10|||||||||1
1721971400000|2024-07-26 05:23:20|5430.45|5429.85|5430.45|5429.85|5430.58|5429.98|5430.45|5429.85|4
1721971410000|2024-07-26 05:23:30|5430.33|5429.73|5430.58|5429.98|5430.58|5429.98|5430.33|5429.73|6
1721971420000|2024-07-26 05:23:40|5430.7|5430.1|5430.83|5430.23|5430.83|5430.23|5430.7|5430.1|16
1721971440000|2024-07-26 05:24:00|5430.95|5430.35|5430.83|5430.23|5431.08|5430.48|5430.83|5430.23|41
1721971450000|2024-07-26 05:24:10|5430.7|5430.1|5430.58|5429.98|5430.7|5430.1|5430.58|5429.98|35
1721971460000|2024-07-26 05:24:20|||||||||2
1721971470000|2024-07-26 05:24:30|5430.7|5430.1|5430.58|5429.98|5430.7|5430.1|5430.58|5429.98|1
1721971480000|2024-07-26 05:24:40|5430.7|5430.1|5430.58|5429.98|5430.7|5430.1|5430.58|5429.98|17
1721971490000|2024-07-26 05:24:50|||||||||1
1721971500000|2024-07-26 05:25:00|5430.7|5430.1|5430.58|5429.98|5430.7|5430.1|5430.58|5429.98|27
1721971510000|2024-07-26 05:25:10|5430.7|5430.1|5430.83|5430.23|5430.83|5430.23|5430.7|5430.1|21
1721971520000|2024-07-26 05:25:20|5430.7|5430.1|5430.58|5429.98|5430.83|5430.23|5430.58|5429.98|4
1721971530000|2024-07-26 05:25:30|5430.7|5430.1|5430.58|5429.98|5430.83|5430.23|5430.58|5429.98|6
1721971540000|2024-07-26 05:25:40|5430.7|5430.1|5430.58|5429.98|5430.7|5430.1|5430.58|5429.98|2
1721971550000|2024-07-26 05:25:50|5430.7|5430.1|5430.58|5429.98|5430.83|5430.23|5430.58|5429.98|36
1721971560000|2024-07-26 05:26:00|||||||||11
1721971570000|2024-07-26 05:26:10|5430.83|5430.23|5430.83|5430.23|5430.83|5430.23|5430.83|5430.23|3
1721971580000|2024-07-26 05:26:20|5431.08|5430.48|5431.08|5430.48|5431.08|5430.48|5431.08|5430.48|23
1721971590000|2024-07-26 05:26:30|5430.95|5430.35|5430.58|5429.98|5431.08|5430.48|5430.58|5429.98|39
1721971600000|2024-07-26 05:26:40|5430.83|5430.23|5430.83|5430.23|5430.83|5430.23|5430.83|5430.23|11
1721971610000|2024-07-26 05:26:50|||||||||4
1721971620000|2024-07-26 05:27:00|5430.95|5430.35|5431.08|5430.48|5431.08|5430.48|5430.83|5430.23|199
1721971640000|2024-07-26 05:27:20|5430.95|5430.35|5430.83|5430.23|5430.95|5430.35|5430.83|5430.23|36
1721971650000|2024-07-26 05:27:30|5430.95|5430.35|5430.83|5430.23|5430.95|5430.35|5430.83|5430.23|21
1721971660000|2024-07-26 05:27:40|5430.95|5430.35|5430.83|5430.23|5431.08|5430.48|5430.83|5430.23|14
1721971670000|2024-07-26 05:27:50|||||||||2
1721971690000|2024-07-26 05:28:10|||||||||2
1721971740000|2024-07-26 05:29:00|5431.08|5430.48|5431.08|5430.48|5431.08|5430.48|5431.08|5430.48|5
1721971750000|2024-07-26 05:29:10|||||||||1
1721971760000|2024-07-26 05:29:20|5430.83|5430.23|5431.08|5430.48|5431.08|5430.48|5430.7|5430.1|60
1721971770000|2024-07-26 05:29:30|5430.95|5430.35|5431.08|5430.48|5431.08|5430.48|5430.95|5430.35|27
1721971780000|2024-07-26 05:29:40|5430.95|5430.35|5431.08|5430.48|5431.08|5430.48|5430.95|5430.35|5
1721971790000|2024-07-26 05:29:50|5430.95|5430.35|5431.08|5430.48|5431.08|5430.48|5430.95|5430.35|3
1721971800000|2024-07-26 05:30:00|5430.83|5430.23|5430.83|5430.23|5430.83|5430.23|5430.83|5430.23|10
1721971810000|2024-07-26 05:30:10|5430.95|5430.35|5431.08|5430.48|5431.08|5430.48|5430.83|5430.23|20
1721971830000|2024-07-26 05:30:30|5430.95|5430.35|5430.83|5430.23|5430.95|5430.35|5430.83|5430.23|23
1721971850000|2024-07-26 05:30:50|5430.7|5430.1|5430.58|5429.98|5430.7|5430.1|5430.58|5429.98|22
1721971860000|2024-07-26 05:31:00|5430.33|5429.73|5430.33|5429.73|5430.33|5429.73|5430.33|5429.73|19
1721971870000|2024-07-26 05:31:10|||||||||2
1721971880000|2024-07-26 05:31:20|5430.45|5429.85|5430.33|5429.73|5430.45|5429.85|5430.33|5429.73|7
1721971910000|2024-07-26 05:31:50|5430.2|5429.6|5430.33|5429.73|5430.33|5429.73|5430.08|5429.48|20
1721971920000|2024-07-26 05:32:00|5430.2|5429.6|5430.08|5429.48|5430.2|5429.6|5430.08|5429.48|5
1721971930000|2024-07-26 05:32:10|5430.2|5429.6|5430.33|5429.73|5430.33|5429.73|5430.2|5429.6|13
1721971940000|2024-07-26 05:32:20|5430.2|5429.6|5430.33|5429.73|5430.33|5429.73|5430.08|5429.48|30
1721971950000|2024-07-26 05:32:30|5430.2|5429.6|5430.33|5429.73|5430.33|5429.73|5430.08|5429.48|5
1721971960000|2024-07-26 05:32:40|5430.2|5429.6|5430.33|5429.73|5430.33|5429.73|5430.2|5429.6|4
1721971970000|2024-07-26 05:32:50|5430.45|5429.85|5430.58|5429.98|5430.58|5429.98|5430.45|5429.85|32
1721971980000|2024-07-26 05:33:00|5430.45|5429.85|5430.45|5429.85|5430.58|5429.98|5430.33|5429.73|10
1721971990000|2024-07-26 05:33:10|5430.33|5429.73|5430.33|5429.73|5430.33|5429.73|5430.33|5429.73|1
1721972020000|2024-07-26 05:33:40|5430.58|5429.98|5430.58|5429.98|5430.58|5429.98|5430.58|5429.98|17
1721972040000|2024-07-26 05:34:00|5430.7|5430.1|5430.58|5429.98|5430.83|5430.23|5430.58|5429.98|32
1721972050000|2024-07-26 05:34:10|5430.33|5429.73|5430.33|5429.73|5430.33|5429.73|5430.33|5429.73|15
1721972070000|2024-07-26 05:34:30|5430.45|5429.85|5430.33|5429.73|5430.45|5429.85|5430.33|5429.73|22
1721972080000|2024-07-26 05:34:40|||||||||1
1721972100000|2024-07-26 05:35:00|5430.2|5429.6|5430.08|5429.48|5430.2|5429.6|5430.08|5429.48|65
1721972110000|2024-07-26 05:35:10|5430.2|5429.6|5430.33|5429.73|5430.33|5429.73|5430.08|5429.48|23
1721972120000|2024-07-26 05:35:20|5430.58|5429.98|5430.58|5429.98|5430.58|5429.98|5430.58|5429.98|3
1721972150000|2024-07-26 05:35:50|5430.45|5429.85|5430.2|5429.6|5430.45|5429.85|5430.08|5429.48|104
1721972160000|2024-07-26 05:36:00|5430.33|5429.73|5430.08|5429.48|5430.33|5429.73|5430.08|5429.48|7
1721972170000|2024-07-26 05:36:10|5430.2|5429.6|5430.08|5429.48|5430.2|5429.6|5430.08|5429.48|3
1721972180000|2024-07-26 05:36:20|5430.2|5429.6|5430.08|5429.48|5430.2|5429.6|5430.08|5429.48|33
1721972190000|2024-07-26 05:36:30|5430.2|5429.6|5430.33|5429.73|5430.33|5429.73|5430.2|5429.6|15
1721972200000|2024-07-26 05:36:40|5430.58|5429.98|5430.58|5429.98|5430.58|5429.98|5430.58|5429.98|16
1721972210000|2024-07-26 05:36:50|||||||||4
1721972220000|2024-07-26 05:37:00|||||||||10
1721972240000|2024-07-26 05:37:20|5430.33|5429.73|5430.33|5429.73|5430.33|5429.73|5430.33|5429.73|43
1721972250000|2024-07-26 05:37:30|||||||||3
1721972260000|2024-07-26 05:37:40|5430.08|5429.48|5430.08|5429.48|5430.2|5429.6|5430.08|5429.48|34
1721972270000|2024-07-26 05:37:50|5430.2|5429.6|5430.08|5429.48|5430.2|5429.6|5430.08|5429.48|7
1721972280000|2024-07-26 05:38:00|5430.2|5429.6|5430.33|5429.73|5430.33|5429.73|5430.2|5429.6|28
1721972300000|2024-07-26 05:38:20|5430.08|5429.48|5430.08|5429.48|5430.08|5429.48|5430.08|5429.48|38
1721972320000|2024-07-26 05:38:40|||||||||3
1721972330000|2024-07-26 05:38:50|5429.95|5429.35|5429.83|5429.23|5429.95|5429.35|5429.83|5429.23|12
1721972340000|2024-07-26 05:39:00|5429.7|5429.1|5429.58|5428.98|5429.7|5429.1|5429.58|5428.98|20
1721972350000|2024-07-26 05:39:10|5429.45|5428.85|5429.33|5428.73|5429.45|5428.85|5429.33|5428.73|36
1721972360000|2024-07-26 05:39:20|5429.08|5428.48|5428.83|5428.23|5429.08|5428.48|5428.83|5428.23|67
1721972380000|2024-07-26 05:39:40|5428.58|5427.98|5428.58|5427.98|5428.83|5428.23|5428.58|5427.98|41
1721972390000|2024-07-26 05:39:50|5428.83|5428.23|5428.83|5428.23|5428.83|5428.23|5428.83|5428.23|24
1721972400000|2024-07-26 05:40:00|5428.7|5428.1|5428.58|5427.98|5428.83|5428.23|5428.58|5427.98|36
1721972410000|2024-07-26 05:40:10|5428.33|5427.73|5428.33|5427.73|5428.33|5427.73|5428.33|5427.73|5
1721972430000|2024-07-26 05:40:30|5428.45|5427.85|5428.58|5427.98|5428.58|5427.98|5428.45|5427.85|11
1721972440000|2024-07-26 05:40:40|5428.45|5427.85|5428.58|5427.98|5428.58|5427.98|5428.33|5427.73|19
1721972450000|2024-07-26 05:40:50|5428.33|5427.73|5428.45|5427.85|5428.45|5427.85|5428.33|5427.73|13
1721972460000|2024-07-26 05:41:00|5428.58|5427.98|5428.58|5427.98|5428.58|5427.98|5428.58|5427.98|4
1721972470000|2024-07-26 05:41:10|5428.33|5427.73|5428.33|5427.73|5428.58|5427.98|5428.33|5427.73|38
1721972480000|2024-07-26 05:41:20|5428.2|5427.6|5428.08|5427.48|5428.33|5427.73|5428.08|5427.48|36
1721972490000|2024-07-26 05:41:30|5427.95|5427.35|5428.08|5427.48|5428.08|5427.48|5427.83|5427.23|17
1721972500000|2024-07-26 05:41:40|5427.95|5427.35|5427.33|5426.73|5428.08|5427.48|5427.33|5426.73|64
1721972510000|2024-07-26 05:41:50|5427.2|5426.6|5426.83|5426.23|5427.33|5426.73|5426.58|5425.98|82
1721972520000|2024-07-26 05:42:00|5427.08|5426.48|5427.08|5426.48|5427.33|5426.73|5426.83|5426.23|69
1721972530000|2024-07-26 05:42:10|5427.2|5426.6|5426.83|5426.23|5427.2|5426.6|5426.83|5426.23|70
1721972540000|2024-07-26 05:42:20|5426.95|5426.35|5427.33|5426.73|5427.33|5426.73|5426.95|5426.35|28
1721972550000|2024-07-26 05:42:30|5427.45|5426.85|5427.08|5426.48|5427.45|5426.85|5427.08|5426.48|37
1721972560000|2024-07-26 05:42:40|5426.95|5426.35|5426.95|5426.35|5427.08|5426.48|5426.83|5426.23|20
1721972570000|2024-07-26 05:42:50|5426.83|5426.23|5426.83|5426.23|5427.08|5426.48|5426.83|5426.23|17
1721972580000|2024-07-26 05:43:00|5426.7|5426.1|5426.58|5425.98|5426.83|5426.23|5426.58|5425.98|28
1721972590000|2024-07-26 05:43:10|5426.33|5425.73|5426.2|5425.6|5426.33|5425.73|5426.08|5425.48|40
1721972600000|2024-07-26 05:43:20|5426.08|5425.48|5426.08|5425.48|5426.33|5425.73|5426.08|5425.48|56
1721972610000|2024-07-26 05:43:30|5425.83|5425.23|5425.83|5425.23|5425.83|5425.23|5425.83|5425.23|21
1721972620000|2024-07-26 05:43:40|5425.7|5425.1|5425.58|5424.98|5425.7|5425.1|5425.58|5424.98|3
1721972630000|2024-07-26 05:43:50|5425.7|5425.1|5425.33|5424.73|5425.7|5425.1|5425.33|5424.73|36
1721972640000|2024-07-26 05:44:00|5425.08|5424.48|5426.08|5425.48|5426.08|5425.48|5425.08|5424.48|90
1721972650000|2024-07-26 05:44:10|5425.83|5425.23|5425.83|5425.23|5425.95|5425.35|5425.83|5425.23|52
1721972660000|2024-07-26 05:44:20|5426.08|5425.48|5426.08|5425.48|5426.08|5425.48|5425.83|5425.23|12
1721972670000|2024-07-26 05:44:30|5425.95|5425.35|5425.83|5425.23|5425.95|5425.35|5425.83|5425.23|6
1721972680000|2024-07-26 05:44:40|5426.08|5425.48|5426.08|5425.48|5426.08|5425.48|5426.08|5425.48|10
1721972690000|2024-07-26 05:44:50|5425.95|5425.35|5425.45|5424.85|5425.95|5425.35|5425.33|5424.73|70
1721972700000|2024-07-26 05:45:00|5425.33|5424.73|5425.83|5425.23|5425.83|5425.23|5425.33|5424.73|40
1721972710000|2024-07-26 05:45:10|5425.58|5424.98|5425.7|5425.1|5425.83|5425.23|5425.58|5424.98|40
1721972720000|2024-07-26 05:45:20|5425.58|5424.98|5425.58|5424.98|5425.58|5424.98|5425.58|5424.98|1
1721972730000|2024-07-26 05:45:30|5425.7|5425.1|5425.7|5425.1|5425.83|5425.23|5425.58|5424.98|18
1721972740000|2024-07-26 05:45:40|5425.58|5424.98|5425.83|5425.23|5426.08|5425.48|5425.58|5424.98|19
1721972750000|2024-07-26 05:45:50|5425.95|5425.35|5426.08|5425.48|5426.08|5425.48|5425.95|5425.35|6
1721972760000|2024-07-26 05:46:00|5426.33|5425.73|5425.83|5425.23|5426.33|5425.73|5425.83|5425.23|35
1721972770000|2024-07-26 05:46:10|5425.7|5425.1|5425.58|5424.98|5425.7|5425.1|5425.45|5424.85|10
1721972780000|2024-07-26 05:46:20|5425.45|5424.85|5424.83|5424.23|5425.58|5424.98|5424.83|5424.23|50
1721972790000|2024-07-26 05:46:30|5424.58|5423.98|5424.08|5423.48|5424.58|5423.98|5424.08|5423.48|63
1721972800000|2024-07-26 05:46:40|5423.83|5423.23|5423.83|5423.23|5423.95|5423.35|5423.58|5422.98|55
1721972810000|2024-07-26 05:46:50|5423.95|5423.35|5424.58|5423.98|5424.58|5423.98|5423.83|5423.23|30
1721972820000|2024-07-26 05:47:00|5424.2|5423.6|5424.33|5423.73|5424.33|5423.73|5424.08|5423.48|22
1721972830000|2024-07-26 05:47:10|5424.58|5423.98|5424.58|5423.98|5424.58|5423.98|5424.58|5423.98|5
1721972840000|2024-07-26 05:47:20|5424.33|5423.73|5424.58|5423.98|5424.58|5423.98|5424.33|5423.73|13
1721972850000|2024-07-26 05:47:30|5424.33|5423.73|5424.33|5423.73|5424.33|5423.73|5424.33|5423.73|8
1721972860000|2024-07-26 05:47:40|5424.45|5423.85|5424.58|5423.98|5424.58|5423.98|5424.33|5423.73|9
1721972870000|2024-07-26 05:47:50|5424.33|5423.73|5424.08|5423.48|5424.33|5423.73|5424.08|5423.48|41
1721972880000|2024-07-26 05:48:00|5423.95|5423.35|5424.08|5423.48|5424.08|5423.48|5423.83|5423.23|20
1721972890000|2024-07-26 05:48:10|5424.2|5423.6|5424.33|5423.73|5424.33|5423.73|5424.08|5423.48|14
1721972900000|2024-07-26 05:48:20|5424.2|5423.6|5423.83|5423.23|5424.2|5423.6|5423.83|5423.23|6
1721972910000|2024-07-26 05:48:30|||||||||12
1721972920000|2024-07-26 05:48:40|5424.08|5423.48|5424.08|5423.48|5424.08|5423.48|5424.08|5423.48|11
1721972930000|2024-07-26 05:48:50|5423.95|5423.35|5424.08|5423.48|5424.08|5423.48|5423.83|5423.23|15
1721972940000|2024-07-26 05:49:00|5423.83|5423.23|5424.08|5423.48|5424.08|5423.48|5423.83|5423.23|17
1721972950000|2024-07-26 05:49:10|5423.95|5423.35|5423.83|5423.23|5423.95|5423.35|5423.83|5423.23|12
1721972960000|2024-07-26 05:49:20|||||||||17
1721972970000|2024-07-26 05:49:30|5423.95|5423.35|5423.58|5422.98|5423.95|5423.35|5423.33|5422.73|50
1721972980000|2024-07-26 05:49:40|5423.7|5423.1|5424.08|5423.48|5424.08|5423.48|5423.7|5423.1|11
1721972990000|2024-07-26 05:49:50|5423.95|5423.35|5423.95|5423.35|5424.08|5423.48|5423.83|5423.23|8
1721973000000|2024-07-26 05:50:00|5423.83|5423.23|5423.83|5423.23|5423.83|5423.23|5423.83|5423.23|14
1721973010000|2024-07-26 05:50:10|5423.58|5422.98|5423.58|5422.98|5423.58|5422.98|5423.58|5422.98|14
1721973020000|2024-07-26 05:50:20|5423.7|5423.1|5423.83|5423.23|5423.83|5423.23|5423.7|5423.1|22
1721973030000|2024-07-26 05:50:30|5423.95|5423.35|5424.33|5423.73|5424.33|5423.73|5423.95|5423.35|31
1721973040000|2024-07-26 05:50:40|5424.08|5423.48|5424.08|5423.48|5424.08|5423.48|5424.08|5423.48|22
1721973050000|2024-07-26 05:50:50|||||||||2
1721973060000|2024-07-26 05:51:00|5424.33|5423.73|5424.58|5423.98|5424.58|5423.98|5424.33|5423.73|22
1721973070000|2024-07-26 05:51:10|5424.7|5424.1|5424.58|5423.98|5424.7|5424.1|5424.58|5423.98|32
1721973080000|2024-07-26 05:51:20|5424.83|5424.23|5424.7|5424.1|5424.83|5424.23|5424.7|5424.1|14
1721973090000|2024-07-26 05:51:30|5424.83|5424.23|5424.83|5424.23|5424.83|5424.23|5424.83|5424.23|12
1721973100000|2024-07-26 05:51:40|5424.7|5424.1|5424.58|5423.98|5424.83|5424.23|5424.58|5423.98|25
1721973110000|2024-07-26 05:51:50|||||||||2
1721973120000|2024-07-26 05:52:00|5424.45|5423.85|5424.08|5423.48|5424.45|5423.85|5424.08|5423.48|19
1721973140000|2024-07-26 05:52:20|5423.95|5423.35|5424.08|5423.48|5424.08|5423.48|5423.95|5423.35|29
1721973150000|2024-07-26 05:52:30|5423.95|5423.35|5424.33|5423.73|5424.33|5423.73|5423.95|5423.35|23
1721973160000|2024-07-26 05:52:40|5424.58|5423.98|5424.83|5424.23|5424.83|5424.23|5424.58|5423.98|6
1721973170000|2024-07-26 05:52:50|5424.95|5424.35|5425.33|5424.73|5425.33|5424.73|5424.95|5424.35|21
1721973180000|2024-07-26 05:53:00|5425.08|5424.48|5425.08|5424.48|5425.08|5424.48|5425.08|5424.48|27
1721973190000|2024-07-26 05:53:10|5424.95|5424.35|5424.83|5424.23|5425.08|5424.48|5424.83|5424.23|28
1721973200000|2024-07-26 05:53:20|5424.7|5424.1|5424.58|5423.98|5424.7|5424.1|5424.58|5423.98|17
1721973210000|2024-07-26 05:53:30|||||||||4
1721973220000|2024-07-26 05:53:40|5424.83|5424.23|5424.83|5424.23|5424.83|5424.23|5424.58|5423.98|9
1721973230000|2024-07-26 05:53:50|5424.7|5424.1|5424.83|5424.23|5424.83|5424.23|5424.58|5423.98|13
1721973250000|2024-07-26 05:54:10|5425.08|5424.48|5424.58|5423.98|5425.08|5424.48|5424.58|5423.98|11
1721973260000|2024-07-26 05:54:20|5424.7|5424.1|5424.83|5424.23|5424.83|5424.23|5424.7|5424.1|14
1721973270000|2024-07-26 05:54:30|5424.7|5424.1|5424.58|5423.98|5424.7|5424.1|5424.58|5423.98|6
1721973280000|2024-07-26 05:54:40|5424.33|5423.73|5424.33|5423.73|5424.33|5423.73|5424.33|5423.73|20
1721973290000|2024-07-26 05:54:50|5424.08|5423.48|5424.33|5423.73|5424.33|5423.73|5424.08|5423.48|32
1721973300000|2024-07-26 05:55:00|5424.2|5423.6|5423.83|5423.23|5424.2|5423.6|5423.83|5423.23|15
1721973310000|2024-07-26 05:55:10|5423.58|5422.98|5423.58|5422.98|5423.58|5422.98|5423.58|5422.98|11
1721973320000|2024-07-26 05:55:20|5423.7|5423.1|5423.58|5422.98|5423.83|5423.23|5423.58|5422.98|25
1721973330000|2024-07-26 05:55:30|5423.33|5422.73|5423.33|5422.73|5423.45|5422.85|5423.33|5422.73|26
1721973340000|2024-07-26 05:55:40|5423.58|5422.98|5423.58|5422.98|5423.58|5422.98|5423.33|5422.73|40
1721973350000|2024-07-26 05:55:50|||||||||12
1721973360000|2024-07-26 05:56:00|5423.7|5423.1|5424.08|5423.48|5424.08|5423.48|5423.7|5423.1|38
1721973370000|2024-07-26 05:56:10|5424.2|5423.6|5424.33|5423.73|5424.33|5423.73|5424.2|5423.6|9
1721973380000|2024-07-26 05:56:20|5424.08|5423.48|5424.33|5423.73|5424.33|5423.73|5424.08|5423.48|22
1721973390000|2024-07-26 05:56:30|5424.2|5423.6|5424.58|5423.98|5424.58|5423.98|5424.08|5423.48|25
1721973400000|2024-07-26 05:56:40|5424.45|5423.85|5424.33|5423.73|5424.58|5423.98|5424.33|5423.73|17
1721973410000|2024-07-26 05:56:50|5424.08|5423.48|5424.33|5423.73|5424.33|5423.73|5424.08|5423.48|17
1721973420000|2024-07-26 05:57:00|5424.45|5423.85|5424.45|5423.85|5424.58|5423.98|5424.33|5423.73|9
1721973430000|2024-07-26 05:57:10|5424.33|5423.73|5424.33|5423.73|5424.45|5423.85|5424.33|5423.73|1
1721973460000|2024-07-26 05:57:40|5424.08|5423.48|5423.83|5423.23|5424.08|5423.48|5423.83|5423.23|46
1721973470000|2024-07-26 05:57:50|5423.7|5423.1|5423.83|5423.23|5423.83|5423.23|5423.7|5423.1|17
1721973480000|2024-07-26 05:58:00|5423.58|5422.98|5423.83|5423.23|5423.83|5423.23|5423.58|5422.98|18
1721973490000|2024-07-26 05:58:10|5423.58|5422.98|5423.83|5423.23|5423.83|5423.23|5423.58|5422.98|26
1721973510000|2024-07-26 05:58:30|5423.7|5423.1|5423.33|5422.73|5423.7|5423.1|5423.33|5422.73|49
1721973520000|2024-07-26 05:58:40|5423.58|5422.98|5423.33|5422.73|5423.58|5422.98|5423.33|5422.73|27
1721973530000|2024-07-26 05:58:50|5423.2|5422.6|5422.58|5421.98|5423.2|5422.6|5422.58|5421.98|61
1721973540000|2024-07-26 05:59:00|5422.33|5421.73|5422.2|5421.6|5422.58|5421.98|5422.08|5421.48|92
1721973550000|2024-07-26 05:59:10|5422.33|5421.73|5422.33|5421.73|5422.33|5421.73|5422.08|5421.48|49
1721973560000|2024-07-26 05:59:20|5422.45|5421.85|5422.83|5422.23|5422.83|5422.23|5422.45|5421.85|26
1721973570000|2024-07-26 05:59:30|5422.58|5421.98|5422.33|5421.73|5422.7|5422.1|5422.33|5421.73|19
1721973580000|2024-07-26 05:59:40|5422.45|5421.85|5422.58|5421.98|5422.58|5421.98|5422.33|5421.73|7
1721973590000|2024-07-26 05:59:50|5422.45|5421.85|5422.33|5421.73|5422.7|5422.1|5422.33|5421.73|34
1721973600000|2024-07-26 06:00:00|5422.45|5421.85|5422.08|5421.48|5422.83|5422.23|5422.08|5421.48|54
1721973610000|2024-07-26 06:00:10|5422.2|5421.6|5422.33|5421.73|5422.33|5421.73|5422.08|5421.48|39
1721973620000|2024-07-26 06:00:20|5422.2|5421.6|5422.83|5422.23|5422.83|5422.23|5421.83|5421.23|56
1721973630000|2024-07-26 06:00:30|5422.58|5421.98|5422.33|5421.73|5422.58|5421.98|5422.08|5421.48|31
1721973640000|2024-07-26 06:00:40|5422.2|5421.6|5422.08|5421.48|5422.33|5421.73|5422.08|5421.48|3
1721973650000|2024-07-26 06:00:50|5421.95|5421.35|5422.58|5421.98|5422.58|5421.98|5421.95|5421.35|20
1721973660000|2024-07-26 06:01:00|5422.45|5421.85|5422.08|5421.48|5422.45|5421.85|5421.95|5421.35|30
1721973670000|2024-07-26 06:01:10|5422.33|5421.73|5422.83|5422.23|5422.83|5422.23|5422.33|5421.73|83
1721973680000|2024-07-26 06:01:20|5422.95|5422.35|5422.83|5422.23|5422.95|5422.35|5422.7|5422.1|31
1721973690000|2024-07-26 06:01:30|5422.58|5421.98|5423.08|5422.48|5423.08|5422.48|5422.58|5421.98|46
1721973700000|2024-07-26 06:01:40|5423.33|5422.73|5423.33|5422.73|5423.58|5422.98|5423.33|5422.73|108
1721973710000|2024-07-26 06:01:50|5423.58|5422.98|5423.58|5422.98|5423.58|5422.98|5423.58|5422.98|2
1721973720000|2024-07-26 06:02:00|5423.7|5423.1|5423.58|5422.98|5423.83|5423.23|5423.33|5422.73|74
1721973730000|2024-07-26 06:02:10|5423.45|5422.85|5423.33|5422.73|5423.58|5422.98|5423.33|5422.73|24
1721973740000|2024-07-26 06:02:20|5423.2|5422.6|5423.33|5422.73|5423.58|5422.98|5423.08|5422.48|59
1721973750000|2024-07-26 06:02:30|5422.95|5422.35|5422.83|5422.23|5423.08|5422.48|5422.83|5422.23|94
1721973760000|2024-07-26 06:02:40|5422.95|5422.35|5423.08|5422.48|5423.08|5422.48|5422.95|5422.35|26
1721973770000|2024-07-26 06:02:50|5422.83|5422.23|5423.08|5422.48|5423.08|5422.48|5422.58|5421.98|60
1721973780000|2024-07-26 06:03:00|5423.2|5422.6|5423.08|5422.48|5423.33|5422.73|5423.08|5422.48|9
1721973790000|2024-07-26 06:03:10|5422.83|5422.23|5422.83|5422.23|5422.95|5422.35|5422.83|5422.23|16
1721973800000|2024-07-26 06:03:20|5422.58|5421.98|5423.08|5422.48|5423.08|5422.48|5422.58|5421.98|37
1721973810000|2024-07-26 06:03:30|5422.95|5422.35|5423.33|5422.73|5423.33|5422.73|5422.95|5422.35|27
1721973820000|2024-07-26 06:03:40|5423.2|5422.6|5423.33|5422.73|5423.58|5422.98|5423.2|5422.6|26
1721973830000|2024-07-26 06:03:50|5423.45|5422.85|5423.58|5422.98|5423.58|5422.98|5423.45|5422.85|5
1721973840000|2024-07-26 06:04:00|5423.7|5423.1|5423.58|5422.98|5423.7|5423.1|5423.33|5422.73|20
1721973850000|2024-07-26 06:04:10|5423.45|5422.85|5423.33|5422.73|5423.45|5422.85|5423.33|5422.73|6
1721973860000|2024-07-26 06:04:20|5423.45|5422.85|5423.58|5422.98|5423.58|5422.98|5423.33|5422.73|7
1721973870000|2024-07-26 06:04:30|5423.83|5423.23|5423.58|5422.98|5423.83|5423.23|5423.58|5422.98|41
1721973880000|2024-07-26 06:04:40|5423.7|5423.1|5423.83|5423.23|5423.83|5423.23|5423.58|5422.98|35
1721973890000|2024-07-26 06:04:50|5424.08|5423.48|5424.33|5423.73|5424.33|5423.73|5424.08|5423.48|30
1721973900000|2024-07-26 06:05:00|5424.58|5423.98|5424.83|5424.23|5424.83|5424.23|5424.58|5423.98|54
1721973910000|2024-07-26 06:05:10|5424.95|5424.35|5425.08|5424.48|5425.08|5424.48|5424.83|5424.23|25
1721973920000|2024-07-26 06:05:20|5424.95|5424.35|5425.58|5424.98|5425.58|5424.98|5424.83|5424.23|56
1721973930000|2024-07-26 06:05:30|5425.83|5425.23|5425.83|5425.23|5425.83|5425.23|5425.58|5424.98|43
1721973940000|2024-07-26 06:05:40|5425.7|5425.1|5426.08|5425.48|5426.08|5425.48|5425.58|5424.98|54
1721973950000|2024-07-26 06:05:50|5426.2|5425.6|5426.58|5425.98|5426.58|5425.98|5426.2|5425.6|15
1721973960000|2024-07-26 06:06:00|5426.45|5425.85|5426.33|5425.73|5426.83|5426.23|5426.33|5425.73|67
1721973970000|2024-07-26 06:06:10|5426.58|5425.98|5426.45|5425.85|5426.58|5425.98|5426.33|5425.73|18
1721973980000|2024-07-26 06:06:20|5426.58|5425.98|5426.33|5425.73|5426.58|5425.98|5426.08|5425.48|66
1721973990000|2024-07-26 06:06:30|5426.45|5425.85|5426.58|5425.98|5426.58|5425.98|5426.33|5425.73|46
1721974000000|2024-07-26 06:06:40|5426.45|5425.85|5426.83|5426.23|5426.83|5426.23|5426.45|5425.85|47
1721974010000|2024-07-26 06:06:50|5426.95|5426.35|5426.83|5426.23|5426.95|5426.35|5426.83|5426.23|15
1721974020000|2024-07-26 06:07:00|5426.95|5426.35|5426.83|5426.23|5426.95|5426.35|5426.83|5426.23|37
1721974030000|2024-07-26 06:07:10|5426.58|5425.98|5426.58|5425.98|5426.7|5426.1|5426.58|5425.98|42
1721974040000|2024-07-26 06:07:20|5426.33|5425.73|5426.58|5425.98|5426.7|5426.1|5426.33|5425.73|34
1721974050000|2024-07-26 06:07:30|5426.45|5425.85|5426.58|5425.98|5426.58|5425.98|5426.45|5425.85|7
1721974060000|2024-07-26 06:07:40|5426.83|5426.23|5427.83|5427.23|5427.83|5427.23|5426.83|5426.23|92
1721974070000|2024-07-26 06:07:50|5428.08|5427.48|5428.7|5428.1|5428.7|5428.1|5428.08|5427.48|36
1721974080000|2024-07-26 06:08:00|5428.58|5427.98|5430.33|5429.73|5430.33|5429.73|5428.58|5427.98|194
1721974090000|2024-07-26 06:08:10|5430.58|5429.98|5430.58|5429.98|5430.83|5430.23|5430.33|5429.73|164
1721974100000|2024-07-26 06:08:20|5430.7|5430.1|5430.08|5429.48|5430.7|5430.1|5429.83|5429.23|75
1721974110000|2024-07-26 06:08:30|5429.83|5429.23|5429.83|5429.23|5429.83|5429.23|5429.58|5428.98|49
1721974120000|2024-07-26 06:08:40|5429.58|5428.98|5429.33|5428.73|5429.58|5428.98|5429.33|5428.73|24
1721974130000|2024-07-26 06:08:50|5429.45|5428.85|5429.08|5428.48|5429.58|5428.98|5429.08|5428.48|28
1721974140000|2024-07-26 06:09:00|5428.83|5428.23|5428.58|5427.98|5428.95|5428.35|5428.58|5427.98|41
1721974150000|2024-07-26 06:09:10|5428.45|5427.85|5428.45|5427.85|5428.58|5427.98|5428.33|5427.73|7
1721974160000|2024-07-26 06:09:20|5428.33|5427.73|5428.08|5427.48|5428.33|5427.73|5428.08|5427.48|27
1721974170000|2024-07-26 06:09:30|5427.83|5427.23|5428.7|5428.1|5428.83|5428.23|5427.83|5427.23|48
1721974180000|2024-07-26 06:09:40|5428.58|5427.98|5429.08|5428.48|5429.08|5428.48|5428.58|5427.98|13
1721974190000|2024-07-26 06:09:50|5429.2|5428.6|5429.33|5428.73|5429.58|5428.98|5429.2|5428.6|59
1721974200000|2024-07-26 06:10:00|5429.45|5428.85|5429.33|5428.73|5429.95|5429.35|5429.33|5428.73|131
1721974210000|2024-07-26 06:10:10|5429.2|5428.6|5429.58|5428.98|5429.83|5429.23|5429.08|5428.48|74
1721974220000|2024-07-26 06:10:20|5429.45|5428.85|5429.08|5428.48|5429.58|5428.98|5428.83|5428.23|69
1721974230000|2024-07-26 06:10:30|5428.95|5428.35|5428.7|5428.1|5429.08|5428.48|5428.7|5428.1|14
1721974240000|2024-07-26 06:10:40|5428.58|5427.98|5428.58|5427.98|5428.7|5428.1|5428.58|5427.98|17
1721974250000|2024-07-26 06:10:50|5428.7|5428.1|5428.58|5427.98|5428.7|5428.1|5428.58|5427.98|10
1721974260000|2024-07-26 06:11:00|5428.33|5427.73|5428.08|5427.48|5428.45|5427.85|5428.08|5427.48|39
1721974270000|2024-07-26 06:11:10|5427.95|5427.35|5427.95|5427.35|5428.08|5427.48|5427.83|5427.23|25
1721974280000|2024-07-26 06:11:20|5428.08|5427.48|5428.33|5427.73|5428.33|5427.73|5427.95|5427.35|30
1721974290000|2024-07-26 06:11:30|5428.2|5427.6|5427.83|5427.23|5428.2|5427.6|5427.83|5427.23|14
1721974300000|2024-07-26 06:11:40|5428.08|5427.48|5427.83|5427.23|5428.08|5427.48|5427.83|5427.23|39
1721974310000|2024-07-26 06:11:50|5427.7|5427.1|5427.08|5426.48|5427.7|5427.1|5427.08|5426.48|53
1721974320000|2024-07-26 06:12:00|5427.2|5426.6|5427.33|5426.73|5427.45|5426.85|5427.2|5426.6|28
1721974330000|2024-07-26 06:12:10|5427.45|5426.85|5427.33|5426.73|5427.58|5426.98|5427.33|5426.73|18
1721974340000|2024-07-26 06:12:20|5427.58|5426.98|5428.08|5427.48|5428.08|5427.48|5427.58|5426.98|31
1721974350000|2024-07-26 06:12:30|5428.2|5427.6|5428.45|5427.85|5428.45|5427.85|5428.2|5427.6|10
1721974360000|2024-07-26 06:12:40|5428.58|5427.98|5428.58|5427.98|5428.58|5427.98|5428.45|5427.85|5
1721974370000|2024-07-26 06:12:50|5428.45|5427.85|5428.58|5427.98|5428.58|5427.98|5428.33|5427.73|9
1721974380000|2024-07-26 06:13:00|5428.45|5427.85|5428.83|5428.23|5428.83|5428.23|5428.33|5427.73|17
1721974390000|2024-07-26 06:13:10|5428.7|5428.1|5428.83|5428.23|5428.83|5428.23|5428.58|5427.98|10
1721974400000|2024-07-26 06:13:20|5428.7|5428.1|5428.33|5427.73|5428.83|5428.23|5428.08|5427.48|34
1721974410000|2024-07-26 06:13:30|5428.45|5427.85|5428.33|5427.73|5428.58|5427.98|5428.33|5427.73|9
1721974420000|2024-07-26 06:13:40|5428.58|5427.98|5428.7|5428.1|5428.7|5428.1|5428.33|5427.73|18
1721974430000|2024-07-26 06:13:50|5428.83|5428.23|5428.58|5427.98|5428.83|5428.23|5428.58|5427.98|5
1721974440000|2024-07-26 06:14:00|5428.33|5427.73|5428.08|5427.48|5428.45|5427.85|5428.08|5427.48|32
1721974450000|2024-07-26 06:14:10|5428.2|5427.6|5428.33|5427.73|5428.58|5427.98|5428.2|5427.6|15
1721974460000|2024-07-26 06:14:20|5428.45|5427.85|5428.08|5427.48|5428.45|5427.85|5427.83|5427.23|20
1721974470000|2024-07-26 06:14:30|5427.95|5427.35|5428.2|5427.6|5428.33|5427.73|5427.83|5427.23|13
1721974480000|2024-07-26 06:14:40|5428.33|5427.73|5428.08|5427.48|5428.33|5427.73|5428.08|5427.48|15
1721974490000|2024-07-26 06:14:50|5428.33|5427.73|5428.33|5427.73|5428.33|5427.73|5428.08|5427.48|12
1721974500000|2024-07-26 06:15:00|5428.45|5427.85|5428.45|5427.85|5428.58|5427.98|5428.08|5427.48|49
1721974510000|2024-07-26 06:15:10|5428.58|5427.98|5428.33|5427.73|5428.7|5428.1|5428.08|5427.48|65
1721974520000|2024-07-26 06:15:20|5428.58|5427.98|5428.58|5427.98|5428.58|5427.98|5428.33|5427.73|18
1721974530000|2024-07-26 06:15:30|5428.33|5427.73|5428.83|5428.23|5428.83|5428.23|5428.33|5427.73|23
1721974540000|2024-07-26 06:15:40|5428.7|5428.1|5428.83|5428.23|5428.83|5428.23|5428.33|5427.73|24
1721974550000|2024-07-26 06:15:50|5428.58|5427.98|5429.08|5428.48|5429.08|5428.48|5428.58|5427.98|19
1721974560000|2024-07-26 06:16:00|5428.83|5428.23|5428.83|5428.23|5428.83|5428.23|5428.7|5428.1|14
1721974570000|2024-07-26 06:16:10|5428.7|5428.1|5428.33|5427.73|5428.7|5428.1|5428.33|5427.73|10
1721974580000|2024-07-26 06:16:20|5428.58|5427.98|5428.08|5427.48|5428.58|5427.98|5428.08|5427.48|12
1721974590000|2024-07-26 06:16:30|5428.2|5427.6|5428.33|5427.73|5428.33|5427.73|5428.08|5427.48|12
1721974600000|2024-07-26 06:16:40|||||||||5
1721974610000|2024-07-26 06:16:50|5428.45|5427.85|5428.83|5428.23|5428.83|5428.23|5428.33|5427.73|13
1721974630000|2024-07-26 06:17:10|5428.7|5428.1|5428.83|5428.23|5428.83|5428.23|5428.58|5427.98|16
1721974640000|2024-07-26 06:17:20|5428.7|5428.1|5428.58|5427.98|5428.7|5428.1|5428.33|5427.73|23
1721974650000|2024-07-26 06:17:30|5428.45|5427.85|5428.33|5427.73|5428.45|5427.85|5428.33|5427.73|4
1721974660000|2024-07-26 06:17:40|5428.08|5427.48|5428.33|5427.73|5428.33|5427.73|5428.08|5427.48|9
1721974670000|2024-07-26 06:17:50|5428.58|5427.98|5428.45|5427.85|5428.58|5427.98|5428.33|5427.73|11
1721974680000|2024-07-26 06:18:00|5428.58|5427.98|5428.58|5427.98|5428.58|5427.98|5428.33|5427.73|7
1721974690000|2024-07-26 06:18:10|5428.45|5427.85|5428.33|5427.73|5428.45|5427.85|5428.33|5427.73|0
1721974700000|2024-07-26 06:18:20|5428.2|5427.6|5427.83|5427.23|5428.2|5427.6|5427.58|5426.98|41
1721974710000|2024-07-26 06:18:30|5427.7|5427.1|5427.58|5426.98|5427.83|5427.23|5427.58|5426.98|40
1721974720000|2024-07-26 06:18:40|5427.7|5427.1|5427.83|5427.23|5427.83|5427.23|5427.58|5426.98|17
1721974730000|2024-07-26 06:18:50|5427.58|5426.98|5427.7|5427.1|5427.83|5427.23|5427.58|5426.98|8
1721974740000|2024-07-26 06:19:00|5427.83|5427.23|5427.7|5427.1|5428.08|5427.48|5427.58|5426.98|38
1721974750000|2024-07-26 06:19:10|5427.58|5426.98|5427.33|5426.73|5427.58|5426.98|5427.33|5426.73|7
1721974760000|2024-07-26 06:19:20|5427.08|5426.48|5427.08|5426.48|5427.33|5426.73|5427.08|5426.48|25
1721974770000|2024-07-26 06:19:30|5427.2|5426.6|5426.58|5425.98|5427.33|5426.73|5426.58|5425.98|58
1721974780000|2024-07-26 06:19:40|5426.83|5426.23|5426.83|5426.23|5426.83|5426.23|5426.83|5426.23|23
1721974790000|2024-07-26 06:19:50|5426.95|5426.35|5426.58|5425.98|5427.08|5426.48|5426.58|5425.98|22
1721974800000|2024-07-26 06:20:00|5426.33|5425.73|5426.08|5425.48|5426.58|5425.98|5425.95|5425.35|58
1721974810000|2024-07-26 06:20:10|||||||||10
1721974820000|2024-07-26 06:20:20|5426.2|5425.6|5426.2|5425.6|5426.33|5425.73|5426.08|5425.48|10
1721974830000|2024-07-26 06:20:30|5426.33|5425.73|5426.45|5425.85|5426.45|5425.85|5426.2|5425.6|10
1721974840000|2024-07-26 06:20:40|5426.58|5425.98|5426.45|5425.85|5426.58|5425.98|5426.33|5425.73|10
1721974850000|2024-07-26 06:20:50|5426.58|5425.98|5426.33|5425.73|5426.58|5425.98|5426.33|5425.73|17
1721974860000|2024-07-26 06:21:00|5426.58|5425.98|5426.58|5425.98|5426.83|5426.23|5426.58|5425.98|30
1721974870000|2024-07-26 06:21:10|5426.7|5426.1|5427.08|5426.48|5427.08|5426.48|5426.7|5426.1|15
1721974880000|2024-07-26 06:21:20|5426.95|5426.35|5426.83|5426.23|5427.08|5426.48|5426.83|5426.23|7
1721974890000|2024-07-26 06:21:30|5426.95|5426.35|5427.45|5426.85|5427.45|5426.85|5426.95|5426.35|38
1721974900000|2024-07-26 06:21:40|5427.58|5426.98|5427.33|5426.73|5427.58|5426.98|5427.33|5426.73|27
1721974910000|2024-07-26 06:21:50|5427.2|5426.6|5427.08|5426.48|5427.33|5426.73|5427.08|5426.48|15
1721974920000|2024-07-26 06:22:00|5426.95|5426.35|5426.83|5426.23|5426.95|5426.35|5426.83|5426.23|27
1721974930000|2024-07-26 06:22:10|5426.95|5426.35|5426.83|5426.23|5427.08|5426.48|5426.83|5426.23|33
1721974940000|2024-07-26 06:22:20|5426.58|5425.98|5426.58|5425.98|5426.83|5426.23|5426.58|5425.98|22
1721974950000|2024-07-26 06:22:30|5426.33|5425.73|5425.33|5424.73|5426.33|5425.73|5425.33|5424.73|36
1721974960000|2024-07-26 06:22:40|5425.58|5424.98|5424.83|5424.23|5425.58|5424.98|5424.58|5423.98|174
1721974970000|2024-07-26 06:22:50|5424.95|5424.35|5424.83|5424.23|5425.08|5424.48|5424.83|5424.23|62
1721974980000|2024-07-26 06:23:00|5424.7|5424.1|5423.83|5423.23|5424.7|5424.1|5423.08|5422.48|114
1721974990000|2024-07-26 06:23:10|5423.95|5423.35|5423.83|5423.23|5424.08|5423.48|5423.58|5422.98|63
1721975000000|2024-07-26 06:23:20|5423.7|5423.1|5424.08|5423.48|5424.08|5423.48|5423.7|5423.1|26
1721975010000|2024-07-26 06:23:30|5424.33|5423.73|5424.7|5424.1|5424.7|5424.1|5424.33|5423.73|18
1721975020000|2024-07-26 06:23:40|5424.58|5423.98|5424.33|5423.73|5424.83|5424.23|5424.33|5423.73|90
1721975030000|2024-07-26 06:23:50|5424.45|5423.85|5424.45|5423.85|5424.83|5424.23|5424.33|5423.73|41
1721975040000|2024-07-26 06:24:00|5424.33|5423.73|5424.08|5423.48|5424.33|5423.73|5424.08|5423.48|12
1721975050000|2024-07-26 06:24:10|5424.2|5423.6|5424.83|5424.23|5424.83|5424.23|5424.2|5423.6|5
1721975060000|2024-07-26 06:24:20|5424.95|5424.35|5425.08|5424.48|5425.33|5424.73|5424.95|5424.35|21
1721975070000|2024-07-26 06:24:30|5424.83|5424.23|5425.08|5424.48|5425.33|5424.73|5424.83|5424.23|45
1721975080000|2024-07-26 06:24:40|5424.83|5424.23|5424.33|5423.73|5424.83|5424.23|5424.33|5423.73|24
1721975090000|2024-07-26 06:24:50|5424.2|5423.6|5424.08|5423.48|5424.33|5423.73|5424.08|5423.48|27
1721975100000|2024-07-26 06:25:00|5423.83|5423.23|5423.58|5422.98|5423.83|5423.23|5423.58|5422.98|22
1721975110000|2024-07-26 06:25:10|5423.33|5422.73|5423.08|5422.48|5423.58|5422.98|5422.83|5422.23|33
1721975120000|2024-07-26 06:25:20|5423.2|5422.6|5423.83|5423.23|5423.83|5423.23|5423.2|5422.6|23
1721975130000|2024-07-26 06:25:30|5423.58|5422.98|5423.33|5422.73|5423.7|5423.1|5423.33|5422.73|16
1721975140000|2024-07-26 06:25:40|5423.45|5422.85|5423.33|5422.73|5423.58|5422.98|5423.33|5422.73|16
1721975150000|2024-07-26 06:25:50|5423.45|5422.85|5423.83|5423.23|5423.83|5423.23|5423.33|5422.73|13
1721975160000|2024-07-26 06:26:00|5423.95|5423.35|5423.83|5423.23|5423.95|5423.35|5423.83|5423.23|2
1721975170000|2024-07-26 06:26:10|5424.33|5423.73|5424.45|5423.85|5424.58|5423.98|5424.08|5423.48|20
1721975180000|2024-07-26 06:26:20|5424.33|5423.73|5424.33|5423.73|5424.58|5423.98|5424.33|5423.73|7
1721975190000|2024-07-26 06:26:30|5424.45|5423.85|5424.33|5423.73|5424.58|5423.98|5424.33|5423.73|39
1721975200000|2024-07-26 06:26:40|||||||||1
1721975220000|2024-07-26 06:27:00|5424.08|5423.48|5424.33|5423.73|5424.33|5423.73|5424.08|5423.48|29
1721975230000|2024-07-26 06:27:10|5424.2|5423.6|5424.08|5423.48|5424.2|5423.6|5424.08|5423.48|3
1721975240000|2024-07-26 06:27:20|5423.95|5423.35|5423.83|5423.23|5423.95|5423.35|5423.83|5423.23|8
1721975250000|2024-07-26 06:27:30|5423.58|5422.98|5423.83|5423.23|5423.83|5423.23|5423.58|5422.98|27
1721975260000|2024-07-26 06:27:40|5423.7|5423.1|5423.95|5423.35|5424.08|5423.48|5423.7|5423.1|11
1721975270000|2024-07-26 06:27:50|5423.83|5423.23|5423.83|5423.23|5423.95|5423.35|5423.83|5423.23|2
1721975280000|2024-07-26 06:28:00|5423.58|5422.98|5423.08|5422.48|5423.58|5422.98|5423.08|5422.48|51
1721975290000|2024-07-26 06:28:10|5422.95|5422.35|5423.83|5423.23|5423.83|5423.23|5422.95|5422.35|27
1721975300000|2024-07-26 06:28:20|5424.08|5423.48|5424.08|5423.48|5424.08|5423.48|5424.08|5423.48|13
1721975310000|2024-07-26 06:28:30|5423.95|5423.35|5423.83|5423.23|5423.95|5423.35|5423.7|5423.1|5
1721975320000|2024-07-26 06:28:40|5424.08|5423.48|5424.33|5423.73|5424.33|5423.73|5424.08|5423.48|3
1721975330000|2024-07-26 06:28:50|5424.08|5423.48|5424.08|5423.48|5424.33|5423.73|5424.08|5423.48|31
1721975340000|2024-07-26 06:29:00|5424.2|5423.6|5424.33|5423.73|5424.95|5424.35|5424.2|5423.6|47
1721975350000|2024-07-26 06:29:10|5424.45|5423.85|5423.58|5422.98|5424.58|5423.98|5423.58|5422.98|17
1721975360000|2024-07-26 06:29:20|5423.7|5423.1|5423.83|5423.23|5423.95|5423.35|5423.58|5422.98|5
1721975370000|2024-07-26 06:29:30|5423.95|5423.35|5423.83|5423.23|5424.08|5423.48|5423.58|5422.98|33
1721975400000|2024-07-26 06:30:00|5423.7|5423.1|5423.58|5422.98|5423.83|5423.23|5423.58|5422.98|31
1721975410000|2024-07-26 06:30:10|5423.45|5422.85|5423.45|5422.85|5423.58|5422.98|5423.33|5422.73|33
1721975420000|2024-07-26 06:30:20|5423.33|5422.73|5423.58|5422.98|5423.58|5422.98|5423.33|5422.73|16
1721975430000|2024-07-26 06:30:30|5423.45|5422.85|5423.58|5422.98|5423.58|5422.98|5423.33|5422.73|8
1721975440000|2024-07-26 06:30:40|5423.7|5423.1|5423.83|5423.23|5423.95|5423.35|5423.58|5422.98|24
1721975450000|2024-07-26 06:30:50|5423.7|5423.1|5423.83|5423.23|5423.83|5423.23|5423.7|5423.1|13
1721975460000|2024-07-26 06:31:00|5423.95|5423.35|5423.83|5423.23|5423.95|5423.35|5423.83|5423.23|6
1721975470000|2024-07-26 06:31:10|5423.7|5423.1|5423.83|5423.23|5424.08|5423.48|5423.7|5423.1|12
1721975480000|2024-07-26 06:31:20|5423.95|5423.35|5423.83|5423.23|5424.08|5423.48|5423.83|5423.23|2
1721975490000|2024-07-26 06:31:30|5423.58|5422.98|5423.58|5422.98|5423.7|5423.1|5423.58|5422.98|4
1721975500000|2024-07-26 06:31:40|5423.7|5423.1|5423.58|5422.98|5423.7|5423.1|5423.58|5422.98|3
1721975510000|2024-07-26 06:31:50|5423.45|5422.85|5423.58|5422.98|5423.58|5422.98|5423.45|5422.85|14
1721975520000|2024-07-26 06:32:00|5423.83|5423.23|5423.83|5423.23|5424.08|5423.48|5423.83|5423.23|8
1721975530000|2024-07-26 06:32:10|5423.95|5423.35|5424.08|5423.48|5424.33|5423.73|5423.95|5423.35|26
1721975540000|2024-07-26 06:32:20|||||||||5
1721975550000|2024-07-26 06:32:30|5424.2|5423.6|5424.58|5423.98|5424.58|5423.98|5424.2|5423.6|15
1721975560000|2024-07-26 06:32:40|5424.7|5424.1|5425.08|5424.48|5425.08|5424.48|5424.7|5424.1|17
1721975570000|2024-07-26 06:32:50|5424.95|5424.35|5424.83|5424.23|5425.08|5424.48|5424.83|5424.23|10
1721975580000|2024-07-26 06:33:00|5424.58|5423.98|5424.08|5423.48|5424.58|5423.98|5424.08|5423.48|15
1721975590000|2024-07-26 06:33:10|5424.2|5423.6|5424.58|5423.98|5424.7|5424.1|5424.2|5423.6|22
1721975600000|2024-07-26 06:33:20|5424.7|5424.1|5424.58|5423.98|5424.83|5424.23|5424.58|5423.98|5
1721975610000|2024-07-26 06:33:30|5424.83|5424.23|5425.33|5424.73|5425.33|5424.73|5424.83|5424.23|33
1721975620000|2024-07-26 06:33:40|5425.08|5424.48|5425.08|5424.48|5425.08|5424.48|5424.83|5424.23|74
1721975630000|2024-07-26 06:33:50|5425.2|5424.6|5425.2|5424.6|5425.2|5424.6|5425.08|5424.48|23
1721975640000|2024-07-26 06:34:00|5425.33|5424.73|5424.58|5423.98|5425.33|5424.73|5424.58|5423.98|31
1721975650000|2024-07-26 06:34:10|5424.33|5423.73|5424.58|5423.98|5424.58|5423.98|5424.33|5423.73|23
1721975660000|2024-07-26 06:34:20|5424.7|5424.1|5424.83|5424.23|5424.83|5424.23|5424.7|5424.1|7
1721975670000|2024-07-26 06:34:30|5425.08|5424.48|5425.08|5424.48|5425.08|5424.48|5425.08|5424.48|9
1721975680000|2024-07-26 06:34:40|5425.33|5424.73|5425.33|5424.73|5425.45|5424.85|5425.08|5424.48|20
1721975690000|2024-07-26 06:34:50|5425.45|5424.85|5425.08|5424.48|5425.45|5424.85|5425.08|5424.48|9
1721975700000|2024-07-26 06:35:00|5425.2|5424.6|5425.58|5424.98|5425.58|5424.98|5425.2|5424.6|27
1721975710000|2024-07-26 06:35:10|5425.45|5424.85|5424.95|5424.35|5425.45|5424.85|5424.83|5424.23|24
1721975720000|2024-07-26 06:35:20|5424.83|5424.23|5424.33|5423.73|5425.08|5424.48|5424.33|5423.73|49
1721975730000|2024-07-26 06:35:30|5424.45|5423.85|5424.33|5423.73|5424.58|5423.98|5424.33|5423.73|15
1721975740000|2024-07-26 06:35:40|5424.2|5423.6|5424.33|5423.73|5424.33|5423.73|5424.2|5423.6|5
1721975750000|2024-07-26 06:35:50|5424.08|5423.48|5424.33|5423.73|5424.33|5423.73|5424.08|5423.48|31
1721975760000|2024-07-26 06:36:00|5424.58|5423.98|5424.33|5423.73|5424.58|5423.98|5424.33|5423.73|15
1721975770000|2024-07-26 06:36:10|5424.2|5423.6|5424.08|5423.48|5424.2|5423.6|5424.08|5423.48|13
1721975780000|2024-07-26 06:36:20|5424.2|5423.6|5424.58|5423.98|5424.7|5424.1|5424.2|5423.6|71
1721975790000|2024-07-26 06:36:30|5424.7|5424.1|5425.33|5424.73|5425.33|5424.73|5424.7|5424.1|13
1721975800000|2024-07-26 06:36:40|5425.2|5424.6|5425.33|5424.73|5425.33|5424.73|5425.2|5424.6|1
1721975810000|2024-07-26 06:36:50|5425.2|5424.6|5425.33|5424.73|5425.58|5424.98|5425.2|5424.6|12
1721975820000|2024-07-26 06:37:00|5425.45|5424.85|5425.58|5424.98|5425.7|5425.1|5425.45|5424.85|18
1721975830000|2024-07-26 06:37:10|5425.7|5425.1|5425.83|5425.23|5425.83|5425.23|5425.7|5425.1|30
1721975840000|2024-07-26 06:37:20|5425.95|5425.35|5425.83|5425.23|5426.33|5425.73|5425.83|5425.23|61
1721975850000|2024-07-26 06:37:30|5425.95|5425.35|5425.83|5425.23|5426.08|5425.48|5425.83|5425.23|8
1721975860000|2024-07-26 06:37:40|5425.58|5424.98|5425.83|5425.23|5425.83|5425.23|5425.33|5424.73|22
1721975870000|2024-07-26 06:37:50|5425.95|5425.35|5425.83|5425.23|5425.95|5425.35|5425.83|5425.23|0
1721975880000|2024-07-26 06:38:00|5425.95|5425.35|5425.83|5425.23|5426.08|5425.48|5425.58|5424.98|25
1721975890000|2024-07-26 06:38:10|5425.95|5425.35|5426.08|5425.48|5426.08|5425.48|5425.95|5425.35|32
1721975900000|2024-07-26 06:38:20|5425.95|5425.35|5425.83|5425.23|5425.95|5425.35|5425.58|5424.98|9
1721975910000|2024-07-26 06:38:30|5425.95|5425.35|5426.2|5425.6|5426.33|5425.73|5425.83|5425.23|27
1721975920000|2024-07-26 06:38:40|5426.33|5425.73|5425.83|5425.23|5426.33|5425.73|5425.83|5425.23|24
1721975930000|2024-07-26 06:38:50|5425.95|5425.35|5426.08|5425.48|5426.08|5425.48|5425.83|5425.23|9
1721975940000|2024-07-26 06:39:00|5425.95|5425.35|5426.08|5425.48|5426.08|5425.48|5425.83|5425.23|10
1721975950000|2024-07-26 06:39:10|5425.95|5425.35|5426.33|5425.73|5426.33|5425.73|5425.95|5425.35|12
1721975960000|2024-07-26 06:39:20|5426.08|5425.48|5426.08|5425.48|5426.08|5425.48|5426.08|5425.48|7
1721975970000|2024-07-26 06:39:30|5426.2|5425.6|5426.33|5425.73|5426.33|5425.73|5426.08|5425.48|26
1721975980000|2024-07-26 06:39:40|5426.45|5425.85|5426.58|5425.98|5426.58|5425.98|5426.33|5425.73|5
1721975990000|2024-07-26 06:39:50|5426.7|5426.1|5426.58|5425.98|5426.7|5426.1|5426.33|5425.73|10
1721976000000|2024-07-26 06:40:00|5426.45|5425.85|5426.58|5425.98|5426.58|5425.98|5426.33|5425.73|12
1721976010000|2024-07-26 06:40:10|5426.45|5425.85|5426.58|5425.98|5426.58|5425.98|5426.33|5425.73|8
1721976020000|2024-07-26 06:40:20|5426.45|5425.85|5426.45|5425.85|5426.58|5425.98|5426.33|5425.73|11
1721976030000|2024-07-26 06:40:30|5426.58|5425.98|5426.58|5425.98|5426.58|5425.98|5426.58|5425.98|1
1721976040000|2024-07-26 06:40:40|5426.83|5426.23|5427.08|5426.48|5427.08|5426.48|5426.83|5426.23|31
1721976050000|2024-07-26 06:40:50|5426.95|5426.35|5427.08|5426.48|5427.08|5426.48|5426.83|5426.23|36
1721976060000|2024-07-26 06:41:00|5426.95|5426.35|5426.58|5425.98|5426.95|5426.35|5426.58|5425.98|21
1721976070000|2024-07-26 06:41:10|5426.7|5426.1|5427.08|5426.48|5427.08|5426.48|5426.7|5426.1|20
1721976080000|2024-07-26 06:41:20|5426.95|5426.35|5427.08|5426.48|5427.08|5426.48|5426.95|5426.35|14
1721976090000|2024-07-26 06:41:30|5427.2|5426.6|5427.08|5426.48|5427.33|5426.73|5427.08|5426.48|40
1721976100000|2024-07-26 06:41:40|5427.2|5426.6|5427.33|5426.73|5427.33|5426.73|5427.08|5426.48|9
1721976110000|2024-07-26 06:41:50|5427.45|5426.85|5427.58|5426.98|5427.58|5426.98|5427.45|5426.85|11
1721976120000|2024-07-26 06:42:00|5427.7|5427.1|5427.83|5427.23|5427.83|5427.23|5427.58|5426.98|39
1721976130000|2024-07-26 06:42:10|5427.7|5427.1|5427.83|5427.23|5427.83|5427.23|5427.58|5426.98|29
1721976140000|2024-07-26 06:42:20|5427.95|5427.35|5428.08|5427.48|5428.08|5427.48|5427.95|5427.35|27
1721976150000|2024-07-26 06:42:30|||||||||1
1721976160000|2024-07-26 06:42:40|5427.83|5427.23|5428.33|5427.73|5428.33|5427.73|5427.83|5427.23|50
1721976170000|2024-07-26 06:42:50|5428.2|5427.6|5428.08|5427.48|5428.2|5427.6|5428.08|5427.48|18
1721976180000|2024-07-26 06:43:00|5428.33|5427.73|5428.08|5427.48|5428.33|5427.73|5428.08|5427.48|13
1721976190000|2024-07-26 06:43:10|5428.2|5427.6|5428.33|5427.73|5428.33|5427.73|5428.2|5427.6|3
1721976200000|2024-07-26 06:43:20|5428.45|5427.85|5428.33|5427.73|5428.58|5427.98|5428.33|5427.73|32
1721976210000|2024-07-26 06:43:30|5428.2|5427.6|5428.33|5427.73|5428.33|5427.73|5428.2|5427.6|17
1721976230000|2024-07-26 06:43:50|5428.08|5427.48|5428.33|5427.73|5428.45|5427.85|5428.08|5427.48|36
1721976240000|2024-07-26 06:44:00|5428.45|5427.85|5428.33|5427.73|5428.45|5427.85|5428.08|5427.48|24
1721976250000|2024-07-26 06:44:10|||||||||6
1721976260000|2024-07-26 06:44:20|5428.2|5427.6|5428.33|5427.73|5428.33|5427.73|5428.2|5427.6|12
1721976270000|2024-07-26 06:44:30|5428.45|5427.85|5428.33|5427.73|5428.45|5427.85|5428.33|5427.73|8
1721976280000|2024-07-26 06:44:40|5428.45|5427.85|5428.58|5427.98|5428.58|5427.98|5428.45|5427.85|7
1721976290000|2024-07-26 06:44:50|5428.33|5427.73|5428.58|5427.98|5428.58|5427.98|5428.33|5427.73|25
1721976300000|2024-07-26 06:45:00|5428.45|5427.85|5428.33|5427.73|5428.58|5427.98|5428.33|5427.73|14
1721976310000|2024-07-26 06:45:10|5428.45|5427.85|5428.33|5427.73|5428.45|5427.85|5428.33|5427.73|26
1721976320000|2024-07-26 06:45:20|5428.58|5427.98|5428.58|5427.98|5428.58|5427.98|5428.58|5427.98|39
1721976330000|2024-07-26 06:45:30|5428.33|5427.73|5428.33|5427.73|5428.33|5427.73|5428.33|5427.73|16
1721976350000|2024-07-26 06:45:50|5428.45|5427.85|5428.58|5427.98|5428.58|5427.98|5428.45|5427.85|11
1721976360000|2024-07-26 06:46:00|5428.33|5427.73|5428.33|5427.73|5428.33|5427.73|5428.08|5427.48|20
1721976370000|2024-07-26 06:46:10|5428.45|5427.85|5428.33|5427.73|5428.45|5427.85|5428.08|5427.48|38
1721976380000|2024-07-26 06:46:20|5428.2|5427.6|5428.33|5427.73|5428.33|5427.73|5428.2|5427.6|2
1721976390000|2024-07-26 06:46:30|5428.2|5427.6|5428.08|5427.48|5428.2|5427.6|5427.83|5427.23|35
1721976400000|2024-07-26 06:46:40|5428.2|5427.6|5428.08|5427.48|5428.33|5427.73|5428.08|5427.48|7
1721976410000|2024-07-26 06:46:50|5428.33|5427.73|5428.33|5427.73|5428.33|5427.73|5428.2|5427.6|5
1721976420000|2024-07-26 06:47:00|5428.2|5427.6|5428.33|5427.73|5428.58|5427.98|5428.08|5427.48|9
1721976430000|2024-07-26 06:47:10|5428.08|5427.48|5427.58|5426.98|5428.08|5427.48|5427.58|5426.98|44
1721976440000|2024-07-26 06:47:20|5427.45|5426.85|5427.58|5426.98|5427.58|5426.98|5427.45|5426.85|64
1721976450000|2024-07-26 06:47:30|5427.45|5426.85|5427.33|5426.73|5427.58|5426.98|5427.33|5426.73|30
1721976460000|2024-07-26 06:47:40|5427.08|5426.48|5427.08|5426.48|5427.33|5426.73|5427.08|5426.48|22
1721976470000|2024-07-26 06:47:50|5426.83|5426.23|5426.83|5426.23|5426.83|5426.23|5426.83|5426.23|10
1721976480000|2024-07-26 06:48:00|5427.08|5426.48|5427.33|5426.73|5427.33|5426.73|5427.08|5426.48|27
1721976490000|2024-07-26 06:48:10|5427.45|5426.85|5427.33|5426.73|5427.45|5426.85|5427.33|5426.73|12
1721976500000|2024-07-26 06:48:20|5427.08|5426.48|5427.33|5426.73|5427.33|5426.73|5426.83|5426.23|52
1721976510000|2024-07-26 06:48:30|5427.45|5426.85|5427.58|5426.98|5427.58|5426.98|5427.33|5426.73|6
1721976530000|2024-07-26 06:48:50|5427.83|5427.23|5427.83|5427.23|5428.08|5427.48|5427.83|5427.23|22
1721976540000|2024-07-26 06:49:00|5427.95|5427.35|5427.83|5427.23|5427.95|5427.35|5427.58|5426.98|33
1721976550000|2024-07-26 06:49:10|5427.95|5427.35|5428.2|5427.6|5428.2|5427.6|5427.95|5427.35|7
1721976560000|2024-07-26 06:49:20|5428.08|5427.48|5427.83|5427.23|5428.2|5427.6|5427.83|5427.23|14
1721976570000|2024-07-26 06:49:30|5427.95|5427.35|5428.08|5427.48|5428.08|5427.48|5427.95|5427.35|28
1721976580000|2024-07-26 06:49:40|5427.95|5427.35|5427.95|5427.35|5428.08|5427.48|5427.83|5427.23|14
1721976590000|2024-07-26 06:49:50|5427.83|5427.23|5427.33|5426.73|5427.83|5427.23|5427.33|5426.73|48
1721976600000|2024-07-26 06:50:00|5427.2|5426.6|5426.58|5425.98|5427.2|5426.6|5426.58|5425.98|39
1721976610000|2024-07-26 06:50:10|5426.83|5426.23|5427.08|5426.48|5427.08|5426.48|5426.58|5425.98|54
1721976620000|2024-07-26 06:50:20|5426.95|5426.35|5426.83|5426.23|5426.95|5426.35|5426.83|5426.23|0
1721976630000|2024-07-26 06:50:30|5426.95|5426.35|5427.33|5426.73|5427.33|5426.73|5426.95|5426.35|12
1721976640000|2024-07-26 06:50:40|||||||||3
1721976650000|2024-07-26 06:50:50|5427.45|5426.85|5427.08|5426.48|5427.45|5426.85|5427.08|5426.48|13
1721976660000|2024-07-26 06:51:00|5426.95|5426.35|5426.83|5426.23|5427.08|5426.48|5426.83|5426.23|14
1721976670000|2024-07-26 06:51:10|5426.95|5426.35|5426.83|5426.23|5427.08|5426.48|5426.83|5426.23|14
1721976680000|2024-07-26 06:51:20|5426.95|5426.35|5427.08|5426.48|5427.08|5426.48|5426.95|5426.35|9
1721976690000|2024-07-26 06:51:30|||||||||9
1721976700000|2024-07-26 06:51:40|5426.95|5426.35|5426.83|5426.23|5426.95|5426.35|5426.83|5426.23|5
1721976720000|2024-07-26 06:52:00|5426.95|5426.35|5427.33|5426.73|5427.58|5426.98|5426.95|5426.35|34
1721976730000|2024-07-26 06:52:10|||||||||12
1721976740000|2024-07-26 06:52:20|5427.45|5426.85|5427.45|5426.85|5427.45|5426.85|5427.45|5426.85|17
1721976750000|2024-07-26 06:52:30|5427.58|5426.98|5427.33|5426.73|5427.58|5426.98|5427.2|5426.6|19
1721976760000|2024-07-26 06:52:40|5427.2|5426.6|5427.08|5426.48|5427.2|5426.6|5427.08|5426.48|6
1721976770000|2024-07-26 06:52:50|||||||||1
1721976780000|2024-07-26 06:53:00|5427.33|5426.73|5427.58|5426.98|5427.58|5426.98|5427.33|5426.73|7
1721976790000|2024-07-26 06:53:10|5427.7|5427.1|5427.58|5426.98|5427.7|5427.1|5427.58|5426.98|14
1721976800000|2024-07-26 06:53:20|5427.83|5427.23|5427.58|5426.98|5427.83|5427.23|5427.58|5426.98|13
1721976820000|2024-07-26 06:53:40|5427.33|5426.73|5427.58|5426.98|5427.58|5426.98|5427.2|5426.6|35
1721976830000|2024-07-26 06:53:50|5427.45|5426.85|5427.45|5426.85|5427.58|5426.98|5427.45|5426.85|41
1721976840000|2024-07-26 06:54:00|5427.33|5426.73|5427.08|5426.48|5427.33|5426.73|5427.08|5426.48|18
1721976850000|2024-07-26 06:54:10|5426.95|5426.35|5426.83|5426.23|5426.95|5426.35|5426.83|5426.23|6
1721976860000|2024-07-26 06:54:20|5426.95|5426.35|5426.83|5426.23|5427.08|5426.48|5426.83|5426.23|13
1721976880000|2024-07-26 06:54:40|5426.33|5425.73|5426.2|5425.6|5426.33|5425.73|5426.08|5425.48|33
1721976890000|2024-07-26 06:54:50|5426.08|5425.48|5425.83|5425.23|5426.08|5425.48|5425.83|5425.23|3
1721976900000|2024-07-26 06:55:00|5425.7|5425.1|5425.58|5424.98|5425.83|5425.23|5425.58|5424.98|59
1721976910000|2024-07-26 06:55:10|5425.7|5425.1|5425.58|5424.98|5425.83|5425.23|5425.58|5424.98|37
1721976920000|2024-07-26 06:55:20|5425.33|5424.73|5425.08|5424.48|5425.33|5424.73|5425.08|5424.48|29
1721976930000|2024-07-26 06:55:30|5425.2|5424.6|5426.08|5425.48|5426.08|5425.48|5425.2|5424.6|82
1721976940000|2024-07-26 06:55:40|5425.58|5424.98|5425.83|5425.23|5425.83|5425.23|5425.58|5424.98|27
1721976960000|2024-07-26 06:56:00|5426.08|5425.48|5425.83|5425.23|5426.08|5425.48|5425.58|5424.98|48
1721976970000|2024-07-26 06:56:10|5425.58|5424.98|5425.83|5425.23|5425.83|5425.23|5425.58|5424.98|25
1721976980000|2024-07-26 06:56:20|5425.7|5425.1|5425.58|5424.98|5425.83|5425.23|5425.58|5424.98|3
1721976990000|2024-07-26 06:56:30|5425.7|5425.1|5426.7|5426.1|5426.83|5426.23|5425.7|5425.1|104
1721977000000|2024-07-26 06:56:40|5426.83|5426.23|5426.58|5425.98|5427.45|5426.85|5426.58|5425.98|221
1721977010000|2024-07-26 06:56:50|5426.33|5425.73|5426.08|5425.48|5426.33|5425.73|5426.08|5425.48|21
1721977020000|2024-07-26 06:57:00|5426.2|5425.6|5426.08|5425.48|5426.2|5425.6|5425.83|5425.23|26
1721977030000|2024-07-26 06:57:10|5425.95|5425.35|5425.83|5425.23|5425.95|5425.35|5425.83|5425.23|9
1721977040000|2024-07-26 06:57:20|5425.95|5425.35|5426.08|5425.48|5426.08|5425.48|5425.83|5425.23|14
1721977050000|2024-07-26 06:57:30|5426.33|5425.73|5426.33|5425.73|5426.33|5425.73|5426.08|5425.48|24
1721977060000|2024-07-26 06:57:40|5426.2|5425.6|5426.33|5425.73|5426.58|5425.98|5426.2|5425.6|53
1721977070000|2024-07-26 06:57:50|5426.58|5425.98|5426.33|5425.73|5426.58|5425.98|5426.33|5425.73|23
1721977080000|2024-07-26 06:58:00|5426.08|5425.48|5426.08|5425.48|5426.08|5425.48|5426.08|5425.48|12
1721977090000|2024-07-26 06:58:10|5426.2|5425.6|5426.08|5425.48|5426.2|5425.6|5426.08|5425.48|15
1721977100000|2024-07-26 06:58:20|5426.2|5425.6|5425.83|5425.23|5426.2|5425.6|5425.58|5424.98|54
1721977110000|2024-07-26 06:58:30|5425.7|5425.1|5425.83|5425.23|5425.83|5425.23|5425.58|5424.98|36
1721977120000|2024-07-26 06:58:40|5425.7|5425.1|5425.58|5424.98|5425.83|5425.23|5425.58|5424.98|8
1721977130000|2024-07-26 06:58:50|5425.7|5425.1|5425.58|5424.98|5425.83|5425.23|5425.58|5424.98|12
1721977140000|2024-07-26 06:59:00|5425.33|5424.73|5425.33|5424.73|5425.33|5424.73|5425.33|5424.73|13
1721977150000|2024-07-26 06:59:10|5425.2|5424.6|5424.83|5424.23|5425.33|5424.73|5424.58|5423.98|61
1721977160000|2024-07-26 06:59:20|5424.7|5424.1|5425.08|5424.48|5425.08|5424.48|5424.7|5424.1|16
1721977170000|2024-07-26 06:59:30|5424.95|5424.35|5424.83|5424.23|5424.95|5424.35|5424.58|5423.98|18
1721977180000|2024-07-26 06:59:40|5424.95|5424.35|5425.33|5424.73|5425.33|5424.73|5424.7|5424.1|37
1721977190000|2024-07-26 06:59:50|5425.2|5424.6|5425.33|5424.73|5425.33|5424.73|5424.58|5423.98|64
1721977200000|2024-07-26 07:00:00|5424.58|5423.98|5424.83|5424.23|5424.83|5424.23|5423.83|5423.23|215
1721977210000|2024-07-26 07:00:10|5424.7|5424.1|5425.33|5424.73|5425.33|5424.73|5424.7|5424.1|64
1721977220000|2024-07-26 07:00:20|5425.45|5424.85|5426.08|5425.48|5426.2|5425.6|5425.33|5424.73|90
1721977230000|2024-07-26 07:00:30|5426.2|5425.6|5426.58|5425.98|5426.58|5425.98|5425.83|5425.23|61
1721977240000|2024-07-26 07:00:40|5426.08|5425.48|5425.83|5425.23|5426.33|5425.73|5425.58|5424.98|67
1721977250000|2024-07-26 07:00:50|5425.7|5425.1|5426.83|5426.23|5426.83|5426.23|5425.7|5425.1|56
1721977260000|2024-07-26 07:01:00|5426.58|5425.98|5427.58|5426.98|5427.83|5427.23|5426.33|5425.73|83
1721977270000|2024-07-26 07:01:10|5427.7|5427.1|5427.2|5426.6|5427.83|5427.23|5426.83|5426.23|84
1721977280000|2024-07-26 07:01:20|5427.33|5426.73|5427.08|5426.48|5427.33|5426.73|5427.08|5426.48|41
1721977290000|2024-07-26 07:01:30|5426.58|5425.98|5426.33|5425.73|5426.58|5425.98|5426.08|5425.48|55
1721977300000|2024-07-26 07:01:40|5426.2|5425.6|5426.58|5425.98|5426.58|5425.98|5426.08|5425.48|103
1721977310000|2024-07-26 07:01:50|5426.7|5426.1|5426.83|5426.23|5427.08|5426.48|5426.58|5425.98|38
1721977320000|2024-07-26 07:02:00|5426.33|5425.73|5426.83|5426.23|5426.95|5426.35|5426.08|5425.48|59
1721977330000|2024-07-26 07:02:10|5426.58|5425.98|5427.08|5426.48|5427.08|5426.48|5426.58|5425.98|50
1721977340000|2024-07-26 07:02:20|5426.95|5426.35|5427.08|5426.48|5427.33|5426.73|5426.83|5426.23|35
1721977350000|2024-07-26 07:02:30|5426.95|5426.35|5427.08|5426.48|5427.08|5426.48|5426.95|5426.35|31
1721977360000|2024-07-26 07:02:40|5427.33|5426.73|5427.83|5427.23|5427.83|5427.23|5427.08|5426.48|42
1721977370000|2024-07-26 07:02:50|5427.7|5427.1|5427.33|5426.73|5427.83|5427.23|5427.08|5426.48|23
1721977380000|2024-07-26 07:03:00|5427.2|5426.6|5428.58|5427.98|5428.58|5427.98|5427.2|5426.6|78
1721977390000|2024-07-26 07:03:10|5428.83|5428.23|5428.83|5428.23|5428.83|5428.23|5428.83|5428.23|31
1721977400000|2024-07-26 07:03:20|5428.7|5428.1|5428.83|5428.23|5428.83|5428.23|5428.58|5427.98|65
1721977410000|2024-07-26 07:03:30|5428.7|5428.1|5428.58|5427.98|5428.83|5428.23|5428.33|5427.73|49
1721977420000|2024-07-26 07:03:40|5428.33|5427.73|5427.83|5427.23|5428.45|5427.85|5427.83|5427.23|45
1721977430000|2024-07-26 07:03:50|5428.08|5427.48|5427.83|5427.23|5428.33|5427.73|5427.83|5427.23|31
1721977440000|2024-07-26 07:04:00|5427.7|5427.1|5427.08|5426.48|5428.08|5427.48|5426.83|5426.23|84
1721977450000|2024-07-26 07:04:10|5427.33|5426.73|5427.08|5426.48|5427.33|5426.73|5427.08|5426.48|34
1721977460000|2024-07-26 07:04:20|5427.2|5426.6|5426.33|5425.73|5427.2|5426.6|5426.08|5425.48|94
1721977470000|2024-07-26 07:04:30|5426.58|5425.98|5426.7|5426.1|5426.83|5426.23|5426.45|5425.85|33
1721977480000|2024-07-26 07:04:40|5426.83|5426.23|5426.45|5425.85|5426.83|5426.23|5426.33|5425.73|20
1721977490000|2024-07-26 07:04:50|5426.33|5425.73|5426.08|5425.48|5426.33|5425.73|5426.08|5425.48|7
1721977500000|2024-07-26 07:05:00|5426.33|5425.73|5425.83|5425.23|5426.33|5425.73|5425.83|5425.23|63
1721977510000|2024-07-26 07:05:10|5425.95|5425.35|5426.58|5425.98|5426.83|5426.23|5425.95|5425.35|46
1721977520000|2024-07-26 07:05:20|5426.83|5426.23|5426.83|5426.23|5426.83|5426.23|5426.58|5425.98|45
1721977530000|2024-07-26 07:05:30|5426.95|5426.35|5426.58|5425.98|5427.08|5426.48|5426.58|5425.98|35
1721977540000|2024-07-26 07:05:40|5426.7|5426.1|5427.2|5426.6|5427.33|5426.73|5426.7|5426.1|11
1721977550000|2024-07-26 07:05:50|5427.08|5426.48|5427.7|5427.1|5427.83|5427.23|5426.83|5426.23|40
1721977560000|2024-07-26 07:06:00|5427.83|5427.23|5427.58|5426.98|5427.83|5427.23|5427.45|5426.85|41
1721977570000|2024-07-26 07:06:10|5427.33|5426.73|5426.7|5426.1|5427.33|5426.73|5426.58|5425.98|116
1721977580000|2024-07-26 07:06:20|5426.58|5425.98|5426.7|5426.1|5426.83|5426.23|5426.58|5425.98|21
1721977590000|2024-07-26 07:06:30|5426.83|5426.23|5426.83|5426.23|5426.83|5426.23|5426.45|5425.85|23
1721977600000|2024-07-26 07:06:40|5426.7|5426.1|5425.83|5425.23|5426.83|5426.23|5425.7|5425.1|127
1721977610000|2024-07-26 07:06:50|5425.95|5425.35|5426.83|5426.23|5427.08|5426.48|5425.95|5425.35|105
1721977620000|2024-07-26 07:07:00|5427.08|5426.48|5427.33|5426.73|5427.33|5426.73|5426.95|5426.35|72
1721977630000|2024-07-26 07:07:10|5427.2|5426.6|5426.58|5425.98|5427.33|5426.73|5426.58|5425.98|19
1721977640000|2024-07-26 07:07:20|5426.45|5425.85|5426.08|5425.48|5426.58|5425.98|5425.83|5425.23|69
1721977650000|2024-07-26 07:07:30|5426.2|5425.6|5425.08|5424.48|5426.33|5425.73|5425.08|5424.48|63
1721977660000|2024-07-26 07:07:40|5425.2|5424.6|5425.83|5425.23|5426.08|5425.48|5425.2|5424.6|49
1721977670000|2024-07-26 07:07:50|5426.08|5425.48|5426.08|5425.48|5426.2|5425.6|5426.08|5425.48|44
1721977680000|2024-07-26 07:08:00|5425.83|5425.23|5425.83|5425.23|5426.08|5425.48|5425.83|5425.23|50
1721977690000|2024-07-26 07:08:10|5425.95|5425.35|5425.83|5425.23|5426.08|5425.48|5425.83|5425.23|17
1721977700000|2024-07-26 07:08:20|5425.7|5425.1|5425.58|5424.98|5425.83|5425.23|5425.45|5424.85|15
1721977710000|2024-07-26 07:08:30|5425.7|5425.1|5425.33|5424.73|5426.08|5425.48|5425.33|5424.73|92
1721977720000|2024-07-26 07:08:40|5425.08|5424.48|5424.83|5424.23|5425.2|5424.6|5424.83|5424.23|45
1721977730000|2024-07-26 07:08:50|5424.7|5424.1|5424.83|5424.23|5424.95|5424.35|5424.45|5423.85|47
1721977740000|2024-07-26 07:09:00|5424.95|5424.35|5424.95|5424.35|5425.08|5424.48|5424.83|5424.23|96
1721977750000|2024-07-26 07:09:10|5424.83|5424.23|5424.83|5424.23|5425.08|5424.48|5424.58|5423.98|102
1721977760000|2024-07-26 07:09:20|5424.95|5424.35|5425.08|5424.48|5425.08|5424.48|5424.95|5424.35|11
1721977770000|2024-07-26 07:09:30|5424.95|5424.35|5425.08|5424.48|5425.08|5424.48|5424.95|5424.35|13
1721977780000|2024-07-26 07:09:40|5425.33|5424.73|5425.33|5424.73|5425.33|5424.73|5425.08|5424.48|33
1721977790000|2024-07-26 07:09:50|5425.45|5424.85|5425.58|5424.98|5425.58|5424.98|5425.33|5424.73|16
1721977800000|2024-07-26 07:10:00|5425.7|5425.1|5425.7|5425.1|5425.83|5425.23|5425.58|5424.98|36
1721977810000|2024-07-26 07:10:10|5425.83|5425.23|5424.83|5424.23|5425.83|5425.23|5424.83|5424.23|19
1721977820000|2024-07-26 07:10:20|5424.95|5424.35|5425.08|5424.48|5425.33|5424.73|5424.95|5424.35|36
1721977830000|2024-07-26 07:10:30|5424.95|5424.35|5425.33|5424.73|5425.33|5424.73|5424.95|5424.35|43
1721977840000|2024-07-26 07:10:40|5425.58|5424.98|5425.58|5424.98|5426.08|5425.48|5425.45|5424.85|82
1721977850000|2024-07-26 07:10:50|5425.45|5424.85|5425.33|5424.73|5425.45|5424.85|5425.33|5424.73|2
1721977860000|2024-07-26 07:11:00|5425.45|5424.85|5424.83|5424.23|5425.58|5424.98|5424.83|5424.23|107
1721977870000|2024-07-26 07:11:10|5425.08|5424.48|5425.08|5424.48|5425.58|5424.98|5425.08|5424.48|73
1721977880000|2024-07-26 07:11:20|5425.33|5424.73|5425.08|5424.48|5425.33|5424.73|5425.08|5424.48|63
1721977890000|2024-07-26 07:11:30|5425.2|5424.6|5425.08|5424.48|5425.33|5424.73|5425.08|5424.48|9
1721977900000|2024-07-26 07:11:40|5424.83|5424.23|5424.08|5423.48|5424.83|5424.23|5424.08|5423.48|55
1721977910000|2024-07-26 07:11:50|5424.2|5423.6|5424.08|5423.48|5424.33|5423.73|5424.08|5423.48|25
1721977920000|2024-07-26 07:12:00|5423.95|5423.35|5424.08|5423.48|5424.08|5423.48|5423.83|5423.23|42
1721977930000|2024-07-26 07:12:10|5423.95|5423.35|5423.83|5423.23|5424.08|5423.48|5423.83|5423.23|50
1721977940000|2024-07-26 07:12:20|5424.08|5423.48|5424.58|5423.98|5424.58|5423.98|5424.08|5423.48|32
1721977950000|2024-07-26 07:12:30|5424.83|5424.23|5424.7|5424.1|5425.08|5424.48|5424.7|5424.1|22
1721977960000|2024-07-26 07:12:40|5424.83|5424.23|5425.33|5424.73|5425.33|5424.73|5424.83|5424.23|26
1721977970000|2024-07-26 07:12:50|5425.58|5424.98|5425.95|5425.35|5426.08|5425.48|5425.58|5424.98|44
1721977980000|2024-07-26 07:13:00|5426.08|5425.48|5426.95|5426.35|5426.95|5426.35|5426.08|5425.48|112
1721977990000|2024-07-26 07:13:10|5426.83|5426.23|5427.08|5426.48|5427.08|5426.48|5426.83|5426.23|37
1721978000000|2024-07-26 07:13:20|5427.2|5426.6|5427.33|5426.73|5427.45|5426.85|5427.08|5426.48|32
1721978010000|2024-07-26 07:13:30|5427.58|5426.98|5426.83|5426.23|5427.58|5426.98|5426.83|5426.23|39
1721978020000|2024-07-26 07:13:40|5426.95|5426.35|5427.08|5426.48|5427.33|5426.73|5426.95|5426.35|14
1721978030000|2024-07-26 07:13:50|5427.2|5426.6|5427.58|5426.98|5427.83|5427.23|5427.2|5426.6|48
1721978040000|2024-07-26 07:14:00|5427.83|5427.23|5428.33|5427.73|5428.33|5427.73|5427.58|5426.98|72
1721978050000|2024-07-26 07:14:10|5428.08|5427.48|5428.33|5427.73|5428.33|5427.73|5427.83|5427.23|63
1721978060000|2024-07-26 07:14:20|5428.45|5427.85|5428.08|5427.48|5428.58|5427.98|5428.08|5427.48|35
1721978070000|2024-07-26 07:14:30|5428.2|5427.6|5429.58|5428.98|5429.58|5428.98|5428.08|5427.48|54
1721978080000|2024-07-26 07:14:40|5429.83|5429.23|5430.33|5429.73|5430.33|5429.73|5429.83|5429.23|125
1721978090000|2024-07-26 07:14:50|5430.58|5429.98|5430.7|5430.1|5430.83|5430.23|5430.33|5429.73|120
1721978100000|2024-07-26 07:15:00|5430.58|5429.98|5430.08|5429.48|5430.58|5429.98|5429.58|5428.98|141
1721978110000|2024-07-26 07:15:10|5429.95|5429.35|5430.33|5429.73|5430.58|5429.98|5429.83|5429.23|55
1721978120000|2024-07-26 07:15:20|5430.58|5429.98|5430.83|5430.23|5430.83|5430.23|5430.33|5429.73|42
1721978130000|2024-07-26 07:15:30|5431.08|5430.48|5431.08|5430.48|5431.08|5430.48|5430.83|5430.23|189
1721978140000|2024-07-26 07:15:40|5430.95|5430.35|5432.83|5432.23|5433.08|5432.48|5430.83|5430.23|336
1721978150000|2024-07-26 07:15:50|5433.08|5432.48|5432.33|5431.73|5433.08|5432.48|5431.95|5431.35|133
1721978160000|2024-07-26 07:16:00|5432.2|5431.6|5432.58|5431.98|5432.58|5431.98|5432.2|5431.6|72
1721978170000|2024-07-26 07:16:10|5432.45|5431.85|5432.08|5431.48|5432.83|5432.23|5431.83|5431.23|112
1721978180000|2024-07-26 07:16:20|5431.95|5431.35|5431.83|5431.23|5432.33|5431.73|5431.58|5430.98|109
1721978190000|2024-07-26 07:16:30|5432.08|5431.48|5432.08|5431.48|5432.33|5431.73|5431.83|5431.23|66
1721978200000|2024-07-26 07:16:40|5431.95|5431.35|5431.95|5431.35|5432.08|5431.48|5431.83|5431.23|70
1721978210000|2024-07-26 07:16:50|5431.83|5431.23|5431.33|5430.73|5431.83|5431.23|5431.33|5430.73|51
1721978220000|2024-07-26 07:17:00|5431.2|5430.6|5431.08|5430.48|5431.33|5430.73|5430.83|5430.23|106
1721978230000|2024-07-26 07:17:10|5430.95|5430.35|5431.08|5430.48|5431.08|5430.48|5430.58|5429.98|39
1721978240000|2024-07-26 07:17:20|5430.83|5430.23|5429.83|5429.23|5430.83|5430.23|5429.83|5429.23|74
1721978250000|2024-07-26 07:17:30|5430.08|5429.48|5429.33|5428.73|5430.08|5429.48|5429.33|5428.73|50
1721978260000|2024-07-26 07:17:40|5429.45|5428.85|5429.83|5429.23|5430.08|5429.48|5429.45|5428.85|66
1721978270000|2024-07-26 07:17:50|5429.08|5428.48|5429.08|5428.48|5429.33|5428.73|5428.58|5427.98|104
1721978280000|2024-07-26 07:18:00|5429.33|5428.73|5428.33|5427.73|5429.58|5428.98|5428.33|5427.73|199
1721978290000|2024-07-26 07:18:10|5428.2|5427.6|5427.08|5426.48|5428.2|5427.6|5427.08|5426.48|202
1721978300000|2024-07-26 07:18:20|5427.2|5426.6|5427.33|5426.73|5427.58|5426.98|5427.08|5426.48|77
1721978310000|2024-07-26 07:18:30|5427.58|5426.98|5427.33|5426.73|5427.83|5427.23|5427.33|5426.73|41
1721978320000|2024-07-26 07:18:40|5427.58|5426.98|5427.58|5426.98|5427.83|5427.23|5427.33|5426.73|22
1721978330000|2024-07-26 07:18:50|5427.33|5426.73|5427.83|5427.23|5428.2|5427.6|5427.33|5426.73|68
1721978340000|2024-07-26 07:19:00|5427.7|5427.1|5426.83|5426.23|5427.95|5427.35|5426.83|5426.23|103
1721978350000|2024-07-26 07:19:10|5426.95|5426.35|5427.08|5426.48|5427.33|5426.73|5426.95|5426.35|60
1721978360000|2024-07-26 07:19:20|5427.2|5426.6|5427.08|5426.48|5427.33|5426.73|5426.83|5426.23|43
1721978370000|2024-07-26 07:19:30|5426.83|5426.23|5426.08|5425.48|5427.08|5426.48|5426.08|5425.48|64
1721978380000|2024-07-26 07:19:40|5425.95|5425.35|5426.08|5425.48|5426.58|5425.98|5425.95|5425.35|57
1721978390000|2024-07-26 07:19:50|5426.2|5425.6|5425.83|5425.23|5426.33|5425.73|5425.83|5425.23|34
1721978400000|2024-07-26 07:20:00|5425.95|5425.35|5426.08|5425.48|5426.33|5425.73|5425.83|5425.23|56
1721978410000|2024-07-26 07:20:10|5425.95|5425.35|5426.83|5426.23|5427.08|5426.48|5425.95|5425.35|36
1721978420000|2024-07-26 07:20:20|5427.08|5426.48|5427.33|5426.73|5427.33|5426.73|5426.95|5426.35|56
1721978430000|2024-07-26 07:20:30|5427.2|5426.6|5427.83|5427.23|5427.83|5427.23|5427.08|5426.48|68
1721978440000|2024-07-26 07:20:40|5427.7|5427.1|5427.83|5427.23|5428.08|5427.48|5427.45|5426.85|41
1721978450000|2024-07-26 07:20:50|5427.95|5427.35|5428.08|5427.48|5428.08|5427.48|5427.83|5427.23|21
1721978460000|2024-07-26 07:21:00|5427.95|5427.35|5428.33|5427.73|5428.33|5427.73|5427.58|5426.98|40
1721978470000|2024-07-26 07:21:10|5428.08|5427.48|5427.7|5427.1|5428.2|5427.6|5427.58|5426.98|47
1721978480000|2024-07-26 07:21:20|5427.83|5427.23|5428.08|5427.48|5428.08|5427.48|5427.83|5427.23|19
1721978490000|2024-07-26 07:21:30|5428.2|5427.6|5428.08|5427.48|5428.33|5427.73|5428.08|5427.48|20
1721978500000|2024-07-26 07:21:40|5427.83|5427.23|5427.08|5426.48|5427.83|5427.23|5427.08|5426.48|53
1721978510000|2024-07-26 07:21:50|5427.58|5426.98|5427.58|5426.98|5427.58|5426.98|5427.08|5426.48|84
1721978520000|2024-07-26 07:22:00|5427.33|5426.73|5427.33|5426.73|5427.7|5427.1|5427.2|5426.6|74
1721978530000|2024-07-26 07:22:10|5427.45|5426.85|5428.08|5427.48|5428.08|5427.48|5427.33|5426.73|25
1721978540000|2024-07-26 07:22:20|5428.2|5427.6|5428.45|5427.85|5428.58|5427.98|5428.2|5427.6|40
1721978550000|2024-07-26 07:22:30|5428.33|5427.73|5427.58|5426.98|5428.33|5427.73|5427.2|5426.6|113
1721978560000|2024-07-26 07:22:40|5427.7|5427.1|5427.33|5426.73|5428.08|5427.48|5427.08|5426.48|57
1721978570000|2024-07-26 07:22:50|5427.2|5426.6|5427.33|5426.73|5427.83|5427.23|5427.08|5426.48|64
1721978580000|2024-07-26 07:23:00|5427.58|5426.98|5428.08|5427.48|5428.08|5427.48|5427.08|5426.48|105
1721978590000|2024-07-26 07:23:10|5427.95|5427.35|5427.83|5427.23|5428.08|5427.48|5427.83|5427.23|65
1721978600000|2024-07-26 07:23:20|5427.95|5427.35|5428.33|5427.73|5428.33|5427.73|5427.7|5427.1|88
1721978610000|2024-07-26 07:23:30|5428.2|5427.6|5429.08|5428.48|5429.08|5428.48|5428.08|5427.48|73
1721978620000|2024-07-26 07:23:40|5428.83|5428.23|5428.83|5428.23|5428.95|5428.35|5428.7|5428.1|13
1721978630000|2024-07-26 07:23:50|5428.7|5428.1|5429.08|5428.48|5429.08|5428.48|5428.7|5428.1|20
1721978640000|2024-07-26 07:24:00|5428.83|5428.23|5426.58|5425.98|5429.08|5428.48|5426.58|5425.98|179
1721978650000|2024-07-26 07:24:10|5426.33|5425.73|5425.95|5425.35|5426.83|5426.23|5425.95|5425.35|253
1721978660000|2024-07-26 07:24:20|5425.83|5425.23|5426.58|5425.98|5426.83|5426.23|5425.83|5425.23|104
1721978670000|2024-07-26 07:24:30|5426.33|5425.73|5426.33|5425.73|5426.58|5425.98|5426.08|5425.48|39
1721978680000|2024-07-26 07:24:40|5426.2|5425.6|5426.33|5425.73|5426.33|5425.73|5426.08|5425.48|54
1721978690000|2024-07-26 07:24:50|5426.58|5425.98|5426.58|5425.98|5426.58|5425.98|5426.58|5425.98|76
1721978700000|2024-07-26 07:25:00|5426.45|5425.85|5427.58|5426.98|5427.58|5426.98|5426.33|5425.73|146
1721978710000|2024-07-26 07:25:10|5427.33|5426.73|5427.7|5427.1|5427.83|5427.23|5427.08|5426.48|46
1721978720000|2024-07-26 07:25:20|5427.83|5427.23|5427.33|5426.73|5427.83|5427.23|5427.33|5426.73|18
1721978730000|2024-07-26 07:25:30|5427.2|5426.6|5427.33|5426.73|5427.33|5426.73|5427.08|5426.48|52
1721978740000|2024-07-26 07:25:40|5427.58|5426.98|5427.58|5426.98|5427.58|5426.98|5427.33|5426.73|27
1721978750000|2024-07-26 07:25:50|5427.83|5427.23|5427.95|5427.35|5428.08|5427.48|5427.83|5427.23|44
1721978760000|2024-07-26 07:26:00|5427.83|5427.23|5428.08|5427.48|5428.33|5427.73|5427.58|5426.98|33
1721978770000|2024-07-26 07:26:10|5427.83|5427.23|5428.08|5427.48|5428.08|5427.48|5427.58|5426.98|48
1721978780000|2024-07-26 07:26:20|5427.95|5427.35|5427.83|5427.23|5428.08|5427.48|5427.83|5427.23|17
1721978790000|2024-07-26 07:26:30|5427.7|5427.1|5427.83|5427.23|5427.83|5427.23|5427.33|5426.73|58
1721978800000|2024-07-26 07:26:40|5428.08|5427.48|5427.83|5427.23|5428.08|5427.48|5427.83|5427.23|28
1721978810000|2024-07-26 07:26:50|5427.95|5427.35|5428.58|5427.98|5428.58|5427.98|5427.95|5427.35|24
1721978820000|2024-07-26 07:27:00|5428.33|5427.73|5428.58|5427.98|5428.83|5428.23|5428.33|5427.73|36
1721978830000|2024-07-26 07:27:10|5428.83|5428.23|5428.33|5427.73|5428.83|5428.23|5428.08|5427.48|66
1721978840000|2024-07-26 07:27:20|5428.2|5427.6|5428.58|5427.98|5428.83|5428.23|5428.2|5427.6|34
1721978850000|2024-07-26 07:27:30|5428.33|5427.73|5428.58|5427.98|5428.58|5427.98|5428.33|5427.73|26
1721978860000|2024-07-26 07:27:40|5428.83|5428.23|5428.83|5428.23|5429.08|5428.48|5428.7|5428.1|45
1721978870000|2024-07-26 07:27:50|5428.7|5428.1|5428.83|5428.23|5428.83|5428.23|5428.58|5427.98|25
1721978880000|2024-07-26 07:28:00|5429.08|5428.48|5429.83|5429.23|5429.83|5429.23|5429.08|5428.48|56
1721978890000|2024-07-26 07:28:10|5430.08|5429.48|5430.08|5429.48|5430.08|5429.48|5429.58|5428.98|55
1721978900000|2024-07-26 07:28:20|5429.95|5429.35|5430.33|5429.73|5430.33|5429.73|5429.95|5429.35|75
1721978910000|2024-07-26 07:28:30|5430.2|5429.6|5431.08|5430.48|5431.08|5430.48|5430.08|5429.48|144
1721978920000|2024-07-26 07:28:40|5431.33|5430.73|5431.83|5431.23|5432.08|5431.48|5431.08|5430.48|181
1721978930000|2024-07-26 07:28:50|5432.08|5431.48|5431.7|5431.1|5432.08|5431.48|5431.7|5431.1|82
1721978940000|2024-07-26 07:29:00|5431.58|5430.98|5431.33|5430.73|5431.58|5430.98|5431.08|5430.48|46
1721978950000|2024-07-26 07:29:10|5431.58|5430.98|5431.83|5431.23|5431.83|5431.23|5431.33|5430.73|88
1721978960000|2024-07-26 07:29:20|5431.58|5430.98|5431.33|5430.73|5431.58|5430.98|5431.2|5430.6|60
1721978970000|2024-07-26 07:29:30|5431.45|5430.85|5431.08|5430.48|5431.58|5430.98|5430.83|5430.23|48
1721978980000|2024-07-26 07:29:40|5430.95|5430.35|5430.7|5430.1|5431.08|5430.48|5430.33|5429.73|68
1721978990000|2024-07-26 07:29:50|5430.83|5430.23|5430.58|5429.98|5430.83|5430.23|5430.58|5429.98|27
1721979000000|2024-07-26 07:30:00|5430.45|5429.85|5429.33|5428.73|5430.45|5429.85|5429.33|5428.73|126
1721979010000|2024-07-26 07:30:10|5429.58|5428.98|5430.08|5429.48|5430.08|5429.48|5429.2|5428.6|74
1721979020000|2024-07-26 07:30:20|5430.2|5429.6|5429.83|5429.23|5430.33|5429.73|5429.45|5428.85|61
1721979030000|2024-07-26 07:30:30|5429.58|5428.98|5431.08|5430.48|5431.08|5430.48|5429.58|5428.98|67
1721979040000|2024-07-26 07:30:40|5431.2|5430.6|5431.33|5430.73|5431.58|5430.98|5431.08|5430.48|48
1721979050000|2024-07-26 07:30:50|5431.58|5430.98|5430.58|5429.98|5431.58|5430.98|5430.58|5429.98|54
1721979060000|2024-07-26 07:31:00|5430.45|5429.85|5430.33|5429.73|5430.58|5429.98|5430.33|5429.73|33
1721979070000|2024-07-26 07:31:10|5430.58|5429.98|5430.58|5429.98|5431.08|5430.48|5430.33|5429.73|63
1721979080000|2024-07-26 07:31:20|5430.33|5429.73|5430.58|5429.98|5430.83|5430.23|5430.08|5429.48|91
1721979090000|2024-07-26 07:31:30|5430.7|5430.1|5431.45|5430.85|5431.45|5430.85|5430.7|5430.1|46
1721979100000|2024-07-26 07:31:40|5431.58|5430.98|5430.58|5429.98|5431.83|5431.23|5430.58|5429.98|141
1721979110000|2024-07-26 07:31:50|5430.45|5429.85|5430.83|5430.23|5430.83|5430.23|5430.45|5429.85|91
1721979120000|2024-07-26 07:32:00|5430.7|5430.1|5431.08|5430.48|5431.58|5430.98|5430.7|5430.1|97
1721979130000|2024-07-26 07:32:10|5431.33|5430.73|5431.33|5430.73|5431.58|5430.98|5431.33|5430.73|39
1721979140000|2024-07-26 07:32:20|5431.7|5431.1|5432.33|5431.73|5432.58|5431.98|5431.58|5430.98|134
1721979150000|2024-07-26 07:32:30|5432.08|5431.48|5432.08|5431.48|5432.33|5431.73|5431.95|5431.35|83
1721979160000|2024-07-26 07:32:40|5432.2|5431.6|5432.08|5431.48|5432.33|5431.73|5431.83|5431.23|57
1721979170000|2024-07-26 07:32:50|5432.2|5431.6|5432.33|5431.73|5432.58|5431.98|5432.08|5431.48|40
1721979180000|2024-07-26 07:33:00|5432.45|5431.85|5432.33|5431.73|5432.58|5431.98|5432.08|5431.48|56
1721979190000|2024-07-26 07:33:10|5432.45|5431.85|5432.58|5431.98|5432.58|5431.98|5432.2|5431.6|42
1721979200000|2024-07-26 07:33:20|5432.83|5432.23|5432.83|5432.23|5432.95|5432.35|5432.33|5431.73|75
1721979210000|2024-07-26 07:33:30|5433.08|5432.48|5433.58|5432.98|5433.58|5432.98|5433.08|5432.48|121
1721979220000|2024-07-26 07:33:40|5433.33|5432.73|5433.7|5433.1|5433.83|5433.23|5433.33|5432.73|89
1721979230000|2024-07-26 07:33:50|5433.83|5433.23|5433.58|5432.98|5433.83|5433.23|5433.2|5432.6|103
1721979240000|2024-07-26 07:34:00|5433.33|5432.73|5433.83|5433.23|5434.08|5433.48|5433.33|5432.73|124
1721979250000|2024-07-26 07:34:10|5434.08|5433.48|5433.95|5433.35|5434.33|5433.73|5433.83|5433.23|159
1721979260000|2024-07-26 07:34:20|5434.08|5433.48|5433.83|5433.23|5434.08|5433.48|5433.45|5432.85|31
1721979270000|2024-07-26 07:34:30|5433.95|5433.35|5433.08|5432.48|5433.95|5433.35|5432.7|5432.1|96
1721979280000|2024-07-26 07:34:40|5433.33|5432.73|5432.83|5432.23|5433.33|5432.73|5432.7|5432.1|76
1721979290000|2024-07-26 07:34:50|5432.95|5432.35|5433.33|5432.73|5433.33|5432.73|5432.83|5432.23|55
1721979300000|2024-07-26 07:35:00|5433.2|5432.6|5433.83|5433.23|5434.08|5433.48|5433.2|5432.6|83
1721979310000|2024-07-26 07:35:10|5433.95|5433.35|5433.58|5432.98|5434.33|5433.73|5433.58|5432.98|52
1721979320000|2024-07-26 07:35:20|5433.7|5433.1|5433.58|5432.98|5433.83|5433.23|5433.45|5432.85|110
1721979330000|2024-07-26 07:35:30|5433.83|5433.23|5434.08|5433.48|5434.08|5433.48|5433.83|5433.23|39
1721979340000|2024-07-26 07:35:40|5433.95|5433.35|5433.58|5432.98|5434.08|5433.48|5433.33|5432.73|47
1721979350000|2024-07-26 07:35:50|5433.45|5432.85|5433.58|5432.98|5433.58|5432.98|5432.95|5432.35|64
1721979360000|2024-07-26 07:36:00|5433.45|5432.85|5432.58|5431.98|5433.7|5433.1|5432.58|5431.98|67
1721979370000|2024-07-26 07:36:10|5432.33|5431.73|5432.2|5431.6|5432.33|5431.73|5431.83|5431.23|126
1721979380000|2024-07-26 07:36:20|5432.33|5431.73|5432.83|5432.23|5432.83|5432.23|5432.2|5431.6|46
1721979390000|2024-07-26 07:36:30|5432.95|5432.35|5433.33|5432.73|5433.33|5432.73|5432.58|5431.98|16
1721979400000|2024-07-26 07:36:40|5433.2|5432.6|5433.58|5432.98|5433.58|5432.98|5433.08|5432.48|41
1721979410000|2024-07-26 07:36:50|5433.45|5432.85|5433.33|5432.73|5433.58|5432.98|5433.33|5432.73|26
1721979420000|2024-07-26 07:37:00|5433.45|5432.85|5433.33|5432.73|5433.58|5432.98|5433.08|5432.48|29
1721979430000|2024-07-26 07:37:10|5433.08|5432.48|5432.7|5432.1|5433.33|5432.73|5432.58|5431.98|84
1721979440000|2024-07-26 07:37:20|5432.83|5432.23|5433.08|5432.48|5433.08|5432.48|5432.7|5432.1|23
1721979450000|2024-07-26 07:37:30|5433.33|5432.73|5432.58|5431.98|5433.33|5432.73|5432.45|5431.85|40
1721979460000|2024-07-26 07:37:40|5432.45|5431.85|5432.7|5432.1|5432.83|5432.23|5432.33|5431.73|34
1721979470000|2024-07-26 07:37:50|5432.83|5432.23|5432.83|5432.23|5433.08|5432.48|5432.58|5431.98|15
1721979480000|2024-07-26 07:38:00|5432.7|5432.1|5433.08|5432.48|5433.08|5432.48|5432.58|5431.98|40
1721979490000|2024-07-26 07:38:10|5432.83|5432.23|5433.33|5432.73|5433.58|5432.98|5432.58|5431.98|86
1721979500000|2024-07-26 07:38:20|5433.83|5433.23|5434.58|5433.98|5434.58|5433.98|5433.83|5433.23|138
1721979510000|2024-07-26 07:38:30|5434.7|5434.1|5433.83|5433.23|5434.83|5434.23|5433.58|5432.98|91
1721979520000|2024-07-26 07:38:40|5433.7|5433.1|5433.33|5432.73|5434.08|5433.48|5433.33|5432.73|78
1721979530000|2024-07-26 07:38:50|5433.58|5432.98|5433.45|5432.85|5433.83|5433.23|5433.33|5432.73|31
1721979540000|2024-07-26 07:39:00|5433.58|5432.98|5433.58|5432.98|5433.83|5433.23|5433.58|5432.98|50
1721979550000|2024-07-26 07:39:10|5433.45|5432.85|5433.58|5432.98|5433.58|5432.98|5433.08|5432.48|58
1721979560000|2024-07-26 07:39:20|5433.45|5432.85|5433.83|5433.23|5433.95|5433.35|5433.45|5432.85|42
1721979570000|2024-07-26 07:39:30|5433.95|5433.35|5433.33|5432.73|5434.08|5433.48|5433.33|5432.73|38
1721979580000|2024-07-26 07:39:40|5433.2|5432.6|5433.08|5432.48|5433.33|5432.73|5433.08|5432.48|73
1721979590000|2024-07-26 07:39:50|5433.2|5432.6|5433.7|5433.1|5433.83|5433.23|5433.2|5432.6|23
1721979600000|2024-07-26 07:40:00|5433.33|5432.73|5433.83|5433.23|5434.08|5433.48|5433.33|5432.73|52
1721979610000|2024-07-26 07:40:10|5433.7|5433.1|5434.58|5433.98|5434.58|5433.98|5433.2|5432.6|122
1721979620000|2024-07-26 07:40:20|5434.7|5434.1|5434.33|5433.73|5435.08|5434.48|5434.33|5433.73|62
1721979630000|2024-07-26 07:40:30|5434.45|5433.85|5434.33|5433.73|5434.58|5433.98|5434.08|5433.48|55
1721979640000|2024-07-26 07:40:40|5434.08|5433.48|5434.33|5433.73|5434.33|5433.73|5434.08|5433.48|42
1721979650000|2024-07-26 07:40:50|5434.45|5433.85|5434.33|5433.73|5434.45|5433.85|5433.83|5433.23|99
1721979660000|2024-07-26 07:41:00|5434.2|5433.6|5434.58|5433.98|5434.58|5433.98|5434.08|5433.48|54
1721979670000|2024-07-26 07:41:10|5434.33|5433.73|5434.83|5434.23|5434.83|5434.23|5434.2|5433.6|80
1721979680000|2024-07-26 07:41:20|5435.08|5434.48|5435.08|5434.48|5435.08|5434.48|5434.83|5434.23|63
1721979690000|2024-07-26 07:41:30|5435.45|5434.85|5435.95|5435.35|5435.95|5435.35|5435.33|5434.73|133
1721979700000|2024-07-26 07:41:40|5435.83|5435.23|5435.83|5435.23|5436.08|5435.48|5435.58|5434.98|119
1721979710000|2024-07-26 07:41:50|5435.58|5434.98|5435.83|5435.23|5436.08|5435.48|5435.58|5434.98|69
1721979720000|2024-07-26 07:42:00|5436.08|5435.48|5435.83|5435.23|5436.08|5435.48|5435.58|5434.98|142
1721979730000|2024-07-26 07:42:10|5435.7|5435.1|5435.7|5435.1|5435.83|5435.23|5435.58|5434.98|40
1721979740000|2024-07-26 07:42:20|5435.83|5435.23|5435.58|5434.98|5435.83|5435.23|5435.45|5434.85|89
1721979750000|2024-07-26 07:42:30|5435.45|5434.85|5435.7|5435.1|5435.83|5435.23|5435.33|5434.73|48
1721979760000|2024-07-26 07:42:40|5435.83|5435.23|5436.08|5435.48|5436.08|5435.48|5435.7|5435.1|35
1721979770000|2024-07-26 07:42:50|5435.95|5435.35|5436.08|5435.48|5436.08|5435.48|5435.83|5435.23|30
1721979780000|2024-07-26 07:43:00|5435.95|5435.35|5435.58|5434.98|5436.08|5435.48|5435.58|5434.98|134
1721979790000|2024-07-26 07:43:10|5435.33|5434.73|5435.08|5434.48|5435.58|5434.98|5434.83|5434.23|121
1721979800000|2024-07-26 07:43:20|5434.95|5434.35|5435.08|5434.48|5435.33|5434.73|5434.83|5434.23|102
1721979810000|2024-07-26 07:43:30|5434.95|5434.35|5434.83|5434.23|5435.08|5434.48|5434.83|5434.23|43
1721979820000|2024-07-26 07:43:40|5435.08|5434.48|5435.08|5434.48|5435.08|5434.48|5434.83|5434.23|33
1721979830000|2024-07-26 07:43:50|5434.83|5434.23|5435.08|5434.48|5435.08|5434.48|5434.83|5434.23|87
1721979840000|2024-07-26 07:44:00|5435.33|5434.73|5432.58|5431.98|5435.33|5434.73|5432.58|5431.98|213
1721979850000|2024-07-26 07:44:10|5432.83|5432.23|5433.33|5432.73|5433.58|5432.98|5432.83|5432.23|304
1721979860000|2024-07-26 07:44:20|5433.58|5432.98|5433.33|5432.73|5433.58|5432.98|5433.08|5432.48|125
1721979870000|2024-07-26 07:44:30|5433.58|5432.98|5433.33|5432.73|5433.83|5433.23|5433.33|5432.73|61
1721979880000|2024-07-26 07:44:40|5433.58|5432.98|5433.33|5432.73|5433.58|5432.98|5433.08|5432.48|110
1721979890000|2024-07-26 07:44:50|5433.45|5432.85|5433.45|5432.85|5434.08|5433.48|5433.33|5432.73|105
1721979900000|2024-07-26 07:45:00|5433.33|5432.73|5433.7|5433.1|5433.83|5433.23|5433.33|5432.73|49
1721979910000|2024-07-26 07:45:10|5433.83|5433.23|5432.33|5431.73|5433.83|5433.23|5432.33|5431.73|169
1721979920000|2024-07-26 07:45:20|5432.08|5431.48|5433.33|5432.73|5433.45|5432.85|5432.08|5431.48|93
1721979930000|2024-07-26 07:45:30|5433.45|5432.85|5433.58|5432.98|5433.58|5432.98|5433.33|5432.73|68
1721979940000|2024-07-26 07:45:40|5433.45|5432.85|5433.08|5432.48|5433.58|5432.98|5432.95|5432.35|113
1721979950000|2024-07-26 07:45:50|5432.83|5432.23|5431.58|5430.98|5432.83|5432.23|5431.58|5430.98|175
1721979960000|2024-07-26 07:46:00|5431.2|5430.6|5431.45|5430.85|5431.58|5430.98|5431.08|5430.48|221
1721979970000|2024-07-26 07:46:10|5431.58|5430.98|5431.45|5430.85|5431.95|5431.35|5431.33|5430.73|141
1721979980000|2024-07-26 07:46:20|5431.58|5430.98|5431.95|5431.35|5432.08|5431.48|5431.33|5430.73|126
1721979990000|2024-07-26 07:46:30|5431.83|5431.23|5431.83|5431.23|5432.08|5431.48|5431.83|5431.23|38
1721980000000|2024-07-26 07:46:40|5431.7|5431.1|5431.33|5430.73|5431.83|5431.23|5430.83|5430.23|81
1721980010000|2024-07-26 07:46:50|5431.45|5430.85|5431.83|5431.23|5431.83|5431.23|5431.45|5430.85|62
1721980020000|2024-07-26 07:47:00|5432.33|5431.73|5432.83|5432.23|5432.83|5432.23|5432.08|5431.48|70
1721980030000|2024-07-26 07:47:10|5432.58|5431.98|5432.45|5431.85|5432.58|5431.98|5432.45|5431.85|36
1721980040000|2024-07-26 07:47:20|5432.33|5431.73|5432.83|5432.23|5432.83|5432.23|5432.33|5431.73|63
1721980050000|2024-07-26 07:47:30|5432.95|5432.35|5433.08|5432.48|5433.08|5432.48|5432.7|5432.1|89
1721980060000|2024-07-26 07:47:40|5433.2|5432.6|5432.83|5432.23|5433.2|5432.6|5432.58|5431.98|62
1721980070000|2024-07-26 07:47:50|5432.95|5432.35|5433.08|5432.48|5433.33|5432.73|5432.83|5432.23|31
1721980080000|2024-07-26 07:48:00|5433.2|5432.6|5432.58|5431.98|5433.33|5432.73|5432.58|5431.98|45
1721980090000|2024-07-26 07:48:10|5432.7|5432.1|5432.83|5432.23|5432.83|5432.23|5432.58|5431.98|32
1721980100000|2024-07-26 07:48:20|5432.95|5432.35|5432.33|5431.73|5432.95|5432.35|5432.2|5431.6|28
1721980110000|2024-07-26 07:48:30|5432.2|5431.6|5432.08|5431.48|5432.2|5431.6|5431.95|5431.35|23
1721980120000|2024-07-26 07:48:40|5431.83|5431.23|5431.7|5431.1|5431.83|5431.23|5431.33|5430.73|84
1721980130000|2024-07-26 07:48:50|5431.58|5430.98|5431.7|5431.1|5431.83|5431.23|5431.58|5430.98|22
1721980140000|2024-07-26 07:49:00|5431.58|5430.98|5431.33|5430.73|5431.58|5430.98|5431.08|5430.48|98
1721980150000|2024-07-26 07:49:10|5431.2|5430.6|5431.2|5430.6|5431.33|5430.73|5430.83|5430.23|45
1721980160000|2024-07-26 07:49:20|5431.08|5430.48|5431.58|5430.98|5431.7|5431.1|5430.83|5430.23|67
1721980170000|2024-07-26 07:49:30|5431.7|5431.1|5431.58|5430.98|5431.83|5431.23|5431.33|5430.73|51
1721980180000|2024-07-26 07:49:40|5431.7|5431.1|5431.58|5430.98|5431.83|5431.23|5431.58|5430.98|32
1721980190000|2024-07-26 07:49:50|5431.33|5430.73|5431.58|5430.98|5431.58|5430.98|5431.2|5430.6|31
1721980200000|2024-07-26 07:50:00|5431.83|5431.23|5432.33|5431.73|5432.83|5432.23|5431.83|5431.23|63
1721980210000|2024-07-26 07:50:10|5432.08|5431.48|5431.83|5431.23|5432.33|5431.73|5431.83|5431.23|16
1721980220000|2024-07-26 07:50:20|5431.95|5431.35|5432.33|5431.73|5432.33|5431.73|5431.95|5431.35|21
1721980230000|2024-07-26 07:50:30|5432.45|5431.85|5432.58|5431.98|5432.58|5431.98|5432.33|5431.73|27
1721980240000|2024-07-26 07:50:40|5432.45|5431.85|5432.83|5432.23|5433.08|5432.48|5432.45|5431.85|40
1721980250000|2024-07-26 07:50:50|5433.08|5432.48|5433.33|5432.73|5433.33|5432.73|5432.83|5432.23|51
1721980260000|2024-07-26 07:51:00|5433.2|5432.6|5433.58|5432.98|5433.58|5432.98|5433.2|5432.6|27
1721980270000|2024-07-26 07:51:10|5433.7|5433.1|5433.83|5433.23|5433.83|5433.23|5433.58|5432.98|76
1721980280000|2024-07-26 07:51:20|5433.58|5432.98|5432.83|5432.23|5433.83|5433.23|5432.83|5432.23|33
1721980290000|2024-07-26 07:51:30|5432.7|5432.1|5433.58|5432.98|5433.58|5432.98|5432.7|5432.1|21
1721980300000|2024-07-26 07:51:40|5433.33|5432.73|5433.33|5432.73|5433.58|5432.98|5433.33|5432.73|16
1721980310000|2024-07-26 07:51:50|5433.08|5432.48|5432.33|5431.73|5433.08|5432.48|5432.33|5431.73|33
1721980320000|2024-07-26 07:52:00|5433.08|5432.48|5433.33|5432.73|5433.58|5432.98|5433.08|5432.48|82
1721980330000|2024-07-26 07:52:10|5433.2|5432.6|5433.33|5432.73|5433.33|5432.73|5433.08|5432.48|16
1721980340000|2024-07-26 07:52:20|5433.58|5432.98|5433.83|5433.23|5433.95|5433.35|5433.58|5432.98|29
1721980350000|2024-07-26 07:52:30|5433.7|5433.1|5433.83|5433.23|5433.95|5433.35|5433.7|5433.1|27
1721980360000|2024-07-26 07:52:40|5433.7|5433.1|5433.83|5433.23|5433.83|5433.23|5433.58|5432.98|32
1721980370000|2024-07-26 07:52:50|5433.7|5433.1|5434.08|5433.48|5434.45|5433.85|5433.58|5432.98|43
1721980380000|2024-07-26 07:53:00|5433.95|5433.35|5434.08|5433.48|5434.58|5433.98|5433.83|5433.23|40
1721980390000|2024-07-26 07:53:10|5434.2|5433.6|5434.7|5434.1|5434.7|5434.1|5434.2|5433.6|44
1721980400000|2024-07-26 07:53:20|5434.83|5434.23|5435.08|5434.48|5435.2|5434.6|5434.7|5434.1|93
1721980410000|2024-07-26 07:53:30|5434.83|5434.23|5434.58|5433.98|5434.83|5434.23|5434.33|5433.73|44
1721980420000|2024-07-26 07:53:40|5434.45|5433.85|5434.58|5433.98|5434.83|5434.23|5434.33|5433.73|38
1721980430000|2024-07-26 07:53:50|5434.83|5434.23|5434.58|5433.98|5434.83|5434.23|5434.58|5433.98|34
1721980440000|2024-07-26 07:54:00|5434.7|5434.1|5434.58|5433.98|5434.83|5434.23|5434.58|5433.98|13
1721980450000|2024-07-26 07:54:10|5434.7|5434.1|5435.08|5434.48|5435.2|5434.6|5434.58|5433.98|50
1721980460000|2024-07-26 07:54:20|5435.2|5434.6|5435.33|5434.73|5435.33|5434.73|5435.08|5434.48|15
1721980470000|2024-07-26 07:54:30|5435.2|5434.6|5434.83|5434.23|5435.33|5434.73|5434.83|5434.23|30
1721980480000|2024-07-26 07:54:40|5435.08|5434.48|5435.08|5434.48|5435.08|5434.48|5434.58|5433.98|38
1721980490000|2024-07-26 07:54:50|5435.2|5434.6|5435.33|5434.73|5435.33|5434.73|5435.08|5434.48|13
1721980500000|2024-07-26 07:55:00|5435.2|5434.6|5435.2|5434.6|5435.33|5434.73|5435.08|5434.48|25
1721980510000|2024-07-26 07:55:10|5435.08|5434.48|5435.08|5434.48|5435.33|5434.73|5435.08|5434.48|45
1721980520000|2024-07-26 07:55:20|5435.2|5434.6|5435.33|5434.73|5435.58|5434.98|5435.08|5434.48|148
1721980530000|2024-07-26 07:55:30|5435.58|5434.98|5435.58|5434.98|5435.58|5434.98|5435.33|5434.73|13
1721980540000|2024-07-26 07:55:40|5435.45|5434.85|5436.08|5435.48|5436.08|5435.48|5435.45|5434.85|134
1721980550000|2024-07-26 07:55:50|5435.83|5435.23|5435.58|5434.98|5435.83|5435.23|5435.58|5434.98|89
1721980560000|2024-07-26 07:56:00|5435.33|5434.73|5435.58|5434.98|5435.7|5435.1|5435.33|5434.73|38
1721980570000|2024-07-26 07:56:10|5435.83|5435.23|5435.58|5434.98|5436.08|5435.48|5435.58|5434.98|26
1721980580000|2024-07-26 07:56:20|5435.45|5434.85|5435.58|5434.98|5435.58|5434.98|5435.08|5434.48|75
1721980590000|2024-07-26 07:56:30|5435.45|5434.85|5435.58|5434.98|5435.83|5435.23|5435.33|5434.73|25
1721980600000|2024-07-26 07:56:40|||||||||32
1721980610000|2024-07-26 07:56:50|5435.7|5435.1|5435.83|5435.23|5435.83|5435.23|5435.58|5434.98|29
1721980620000|2024-07-26 07:57:00|5435.7|5435.1|5435.83|5435.23|5436.08|5435.48|5435.58|5434.98|39
1721980630000|2024-07-26 07:57:10|5435.95|5435.35|5435.95|5435.35|5436.08|5435.48|5435.95|5435.35|54
1721980640000|2024-07-26 07:57:20|5435.83|5435.23|5435.58|5434.98|5436.08|5435.48|5435.33|5434.73|31
1721980650000|2024-07-26 07:57:30|5435.33|5434.73|5435.33|5434.73|5435.7|5435.1|5435.33|5434.73|28
1721980660000|2024-07-26 07:57:40|5435.45|5434.85|5435.33|5434.73|5435.58|5434.98|5435.33|5434.73|30
1721980670000|2024-07-26 07:57:50|5435.45|5434.85|5435.58|5434.98|5435.58|5434.98|5435.33|5434.73|25
1721980680000|2024-07-26 07:58:00|5435.7|5435.1|5436.08|5435.48|5436.08|5435.48|5435.7|5435.1|66
1721980690000|2024-07-26 07:58:10|5435.95|5435.35|5436.08|5435.48|5436.08|5435.48|5435.95|5435.35|22
1721980700000|2024-07-26 07:58:20|5436.2|5435.6|5436.83|5436.23|5436.83|5436.23|5436.2|5435.6|127
1721980710000|2024-07-26 07:58:30|5436.33|5435.73|5436.58|5435.98|5436.58|5435.98|5436.08|5435.48|55
1721980720000|2024-07-26 07:58:40|5436.45|5435.85|5436.58|5435.98|5436.83|5436.23|5436.33|5435.73|32
1721980730000|2024-07-26 07:58:50|5436.33|5435.73|5436.58|5435.98|5436.83|5436.23|5436.33|5435.73|94
1721980740000|2024-07-26 07:59:00|5436.33|5435.73|5436.33|5435.73|5436.58|5435.98|5436.33|5435.73|26
1721980750000|2024-07-26 07:59:10|5436.58|5435.98|5436.33|5435.73|5436.58|5435.98|5436.2|5435.6|28
1721980760000|2024-07-26 07:59:20|5436.08|5435.48|5436.58|5435.98|5436.58|5435.98|5436.08|5435.48|33
1721980770000|2024-07-26 07:59:30|5436.7|5436.1|5436.33|5435.73|5436.7|5436.1|5436.33|5435.73|50
1721980780000|2024-07-26 07:59:40|5436.2|5435.6|5436.2|5435.6|5436.2|5435.6|5436.2|5435.6|6
1721980790000|2024-07-26 07:59:50|5436.33|5435.73|5436.83|5436.23|5436.83|5436.23|5436.33|5435.73|72
1721980800000|2024-07-26 08:00:00|5436.58|5435.98|5436.33|5435.73|5436.83|5436.23|5436.08|5435.48|388
1721980810000|2024-07-26 08:00:10|5436.58|5435.98|5436.58|5435.98|5436.83|5436.23|5436.33|5435.73|64
1721980820000|2024-07-26 08:00:20|5436.33|5435.73|5436.2|5435.6|5436.33|5435.73|5436.08|5435.48|61
1721980830000|2024-07-26 08:00:30|5436.33|5435.73|5436.08|5435.48|5436.33|5435.73|5436.08|5435.48|26
1721980840000|2024-07-26 08:00:40|5436.33|5435.73|5436.33|5435.73|5436.58|5435.98|5436.33|5435.73|38
1721980850000|2024-07-26 08:00:50|5436.2|5435.6|5436.33|5435.73|5436.33|5435.73|5436.08|5435.48|15
1721980860000|2024-07-26 08:01:00|5436.2|5435.6|5435.83|5435.23|5436.33|5435.73|5435.83|5435.23|48
1721980870000|2024-07-26 08:01:10|5435.58|5434.98|5435.83|5435.23|5436.2|5435.6|5435.58|5434.98|86
1721980880000|2024-07-26 08:01:20|5435.7|5435.1|5436.08|5435.48|5436.33|5435.73|5435.58|5434.98|85
1721980890000|2024-07-26 08:01:30|5436.33|5435.73|5436.08|5435.48|5436.33|5435.73|5435.83|5435.23|99
1721980900000|2024-07-26 08:01:40|5435.95|5435.35|5436.33|5435.73|5436.58|5435.98|5435.95|5435.35|54
1721980910000|2024-07-26 08:01:50|5436.45|5435.85|5436.08|5435.48|5436.58|5435.98|5435.83|5435.23|68
1721980920000|2024-07-26 08:02:00|5435.83|5435.23|5436.33|5435.73|5436.33|5435.73|5435.83|5435.23|75
1721980930000|2024-07-26 08:02:10|5436.58|5435.98|5436.58|5435.98|5436.83|5436.23|5436.58|5435.98|37
1721980940000|2024-07-26 08:02:20|5436.7|5436.1|5437.58|5436.98|5437.83|5437.23|5436.58|5435.98|261
1721980950000|2024-07-26 08:02:30|5437.7|5437.1|5437.33|5436.73|5437.83|5437.23|5437.33|5436.73|50
1721980960000|2024-07-26 08:02:40|5437.08|5436.48|5437.58|5436.98|5438.33|5437.73|5437.08|5436.48|303
1721980970000|2024-07-26 08:02:50|5437.7|5437.1|5437.7|5437.1|5437.83|5437.23|5437.58|5436.98|50
1721980980000|2024-07-26 08:03:00|5437.83|5437.23|5437.58|5436.98|5437.83|5437.23|5437.33|5436.73|61
1721980990000|2024-07-26 08:03:10|5437.45|5436.85|5437.08|5436.48|5437.83|5437.23|5437.08|5436.48|176
1721981000000|2024-07-26 08:03:20|5436.83|5436.23|5436.08|5435.48|5436.83|5436.23|5436.08|5435.48|60
1721981010000|2024-07-26 08:03:30|5436.2|5435.6|5436.08|5435.48|5436.33|5435.73|5435.83|5435.23|64
1721981020000|2024-07-26 08:03:40|5435.95|5435.35|5436.08|5435.48|5436.08|5435.48|5435.58|5434.98|100
1721981030000|2024-07-26 08:03:50|5435.95|5435.35|5435.83|5435.23|5436.08|5435.48|5435.7|5435.1|47
1721981040000|2024-07-26 08:04:00|5436.08|5435.48|5435.58|5434.98|5436.08|5435.48|5435.58|5434.98|101
1721981050000|2024-07-26 08:04:10|5435.45|5434.85|5435.08|5434.48|5435.58|5434.98|5435.08|5434.48|66
1721981060000|2024-07-26 08:04:20|5434.83|5434.23|5435.08|5434.48|5435.33|5434.73|5434.83|5434.23|27
1721981070000|2024-07-26 08:04:30|5434.83|5434.23|5435.08|5434.48|5435.33|5434.73|5434.83|5434.23|48
1721981080000|2024-07-26 08:04:40|5435.33|5434.73|5435.33|5434.73|5435.33|5434.73|5435.08|5434.48|38
1721981090000|2024-07-26 08:04:50|5435.2|5434.6|5435.33|5434.73|5435.58|5434.98|5435.08|5434.48|33
1721981100000|2024-07-26 08:05:00|5435.2|5434.6|5434.83|5434.23|5435.2|5434.6|5434.58|5433.98|51
1721981110000|2024-07-26 08:05:10|5435.08|5434.48|5435.58|5434.98|5435.58|5434.98|5434.83|5434.23|31
1721981120000|2024-07-26 08:05:20|5435.83|5435.23|5435.7|5435.1|5435.83|5435.23|5435.33|5434.73|60
1721981130000|2024-07-26 08:05:30|5435.58|5434.98|5435.83|5435.23|5435.83|5435.23|5435.33|5434.73|56
1721981140000|2024-07-26 08:05:40|5435.58|5434.98|5436.2|5435.6|5436.33|5435.73|5435.58|5434.98|85
1721981150000|2024-07-26 08:05:50|5436.33|5435.73|5435.83|5435.23|5436.33|5435.73|5435.83|5435.23|36
1721981160000|2024-07-26 08:06:00|5436.08|5435.48|5435.58|5434.98|5436.2|5435.6|5435.45|5434.85|56
1721981170000|2024-07-26 08:06:10|5435.45|5434.85|5435.08|5434.48|5435.45|5434.85|5435.08|5434.48|76
1721981180000|2024-07-26 08:06:20|5435.2|5434.6|5435.08|5434.48|5435.58|5434.98|5435.08|5434.48|42
1721981190000|2024-07-26 08:06:30|5435.2|5434.6|5435.83|5435.23|5435.83|5435.23|5435.08|5434.48|86
1721981200000|2024-07-26 08:06:40|5435.95|5435.35|5435.83|5435.23|5436.08|5435.48|5435.83|5435.23|46
1721981210000|2024-07-26 08:06:50|5435.95|5435.35|5436.58|5435.98|5436.58|5435.98|5435.95|5435.35|46
1721981220000|2024-07-26 08:07:00|5436.83|5436.23|5437.83|5437.23|5437.83|5437.23|5436.83|5436.23|136
1721981230000|2024-07-26 08:07:10|5437.95|5437.35|5438.33|5437.73|5438.58|5437.98|5437.95|5437.35|79
1721981240000|2024-07-26 08:07:20|5438.08|5437.48|5438.58|5437.98|5438.58|5437.98|5437.83|5437.23|64
1721981250000|2024-07-26 08:07:30|5438.45|5437.85|5438.83|5438.23|5438.83|5438.23|5438.33|5437.73|69
1721981260000|2024-07-26 08:07:40|5438.7|5438.1|5438.33|5437.73|5438.83|5438.23|5438.33|5437.73|31
1721981270000|2024-07-26 08:07:50|5438.08|5437.48|5438.2|5437.6|5438.58|5437.98|5438.08|5437.48|81
1721981280000|2024-07-26 08:08:00|5438.33|5437.73|5437.83|5437.23|5438.33|5437.73|5437.83|5437.23|42
1721981290000|2024-07-26 08:08:10|5437.7|5437.1|5438.08|5437.48|5438.33|5437.73|5437.45|5436.85|78
1721981300000|2024-07-26 08:08:20|5438.2|5437.6|5438.58|5437.98|5438.83|5438.23|5438.08|5437.48|44
1721981310000|2024-07-26 08:08:30|5438.45|5437.85|5438.7|5438.1|5438.7|5438.1|5438.45|5437.85|52
1721981320000|2024-07-26 08:08:40|5438.83|5438.23|5438.83|5438.23|5438.83|5438.23|5438.7|5438.1|16
1721981330000|2024-07-26 08:08:50|5439.08|5438.48|5439.33|5438.73|5439.33|5438.73|5439.08|5438.48|200
1721981340000|2024-07-26 08:09:00|5439.45|5438.85|5439.08|5438.48|5439.45|5438.85|5439.08|5438.48|66
1721981350000|2024-07-26 08:09:10|5439.2|5438.6|5439.33|5438.73|5439.45|5438.85|5439.2|5438.6|21
1721981360000|2024-07-26 08:09:20|5439.45|5438.85|5439.2|5438.6|5439.58|5438.98|5439.08|5438.48|47
1721981370000|2024-07-26 08:09:30|5439.08|5438.48|5439.08|5438.48|5439.33|5438.73|5438.83|5438.23|77
1721981380000|2024-07-26 08:09:40|5439.2|5438.6|5439.08|5438.48|5439.33|5438.73|5439.08|5438.48|38
1721981390000|2024-07-26 08:09:50|5438.83|5438.23|5438.83|5438.23|5438.83|5438.23|5438.7|5438.1|14
1721981400000|2024-07-26 08:10:00|5438.58|5437.98|5438.33|5437.73|5438.58|5437.98|5438.08|5437.48|68
1721981410000|2024-07-26 08:10:10|5438.58|5437.98|5438.58|5437.98|5438.83|5438.23|5438.58|5437.98|42
1721981420000|2024-07-26 08:10:20|5438.7|5438.1|5438.83|5438.23|5439.08|5438.48|5438.58|5437.98|50
1721981430000|2024-07-26 08:10:30|5438.58|5437.98|5438.83|5438.23|5438.83|5438.23|5438.33|5437.73|12
1721981440000|2024-07-26 08:10:40|5438.7|5438.1|5438.83|5438.23|5438.95|5438.35|5438.58|5437.98|33
1721981450000|2024-07-26 08:10:50|5438.95|5438.35|5439.33|5438.73|5439.33|5438.73|5438.95|5438.35|65
1721981460000|2024-07-26 08:11:00|5439.08|5438.48|5439.08|5438.48|5439.33|5438.73|5439.08|5438.48|70
1721981470000|2024-07-26 08:11:10|5439.2|5438.6|5439.08|5438.48|5439.33|5438.73|5439.08|5438.48|25
1721981480000|2024-07-26 08:11:20|5439.33|5438.73|5439.58|5438.98|5439.58|5438.98|5438.95|5438.35|117
1721981490000|2024-07-26 08:11:30|5439.45|5438.85|5440.08|5439.48|5440.08|5439.48|5439.33|5438.73|140
1721981500000|2024-07-26 08:11:40|5439.95|5439.35|5440.08|5439.48|5440.08|5439.48|5439.83|5439.23|24
1721981510000|2024-07-26 08:11:50|5439.83|5439.23|5440.33|5439.73|5440.33|5439.73|5439.83|5439.23|110
1721981520000|2024-07-26 08:12:00|5440.2|5439.6|5440.08|5439.48|5440.33|5439.73|5440.08|5439.48|72
1721981530000|2024-07-26 08:12:10|5439.83|5439.23|5440.2|5439.6|5440.33|5439.73|5439.83|5439.23|69
1721981540000|2024-07-26 08:12:20|5440.08|5439.48|5440.58|5439.98|5441.08|5440.48|5440.08|5439.48|251
1721981550000|2024-07-26 08:12:30|5440.83|5440.23|5440.83|5440.23|5440.83|5440.23|5440.58|5439.98|43
1721981560000|2024-07-26 08:12:40|5440.95|5440.35|5441.08|5440.48|5441.33|5440.73|5440.95|5440.35|99
1721981570000|2024-07-26 08:12:50|5441.33|5440.73|5440.83|5440.23|5441.58|5440.98|5440.83|5440.23|79
1721981580000|2024-07-26 08:13:00|5440.58|5439.98|5440.33|5439.73|5440.58|5439.98|5439.83|5439.23|239
1721981590000|2024-07-26 08:13:10|5440.2|5439.6|5439.08|5438.48|5440.2|5439.6|5439.08|5438.48|129
1721981600000|2024-07-26 08:13:20|5439.33|5438.73|5439.08|5438.48|5439.33|5438.73|5439.08|5438.48|47
1721981610000|2024-07-26 08:13:30|5438.83|5438.23|5438.33|5437.73|5438.83|5438.23|5438.33|5437.73|67
1721981620000|2024-07-26 08:13:40|5438.58|5437.98|5437.83|5437.23|5438.58|5437.98|5437.83|5437.23|48
1721981630000|2024-07-26 08:13:50|5437.7|5437.1|5438.08|5437.48|5438.08|5437.48|5437.58|5436.98|68
1721981640000|2024-07-26 08:14:00|5437.95|5437.35|5438.08|5437.48|5438.33|5437.73|5437.83|5437.23|52
1721981650000|2024-07-26 08:14:10|5437.83|5437.23|5438.33|5437.73|5438.58|5437.98|5437.83|5437.23|60
1721981660000|2024-07-26 08:14:20|5438.45|5437.85|5438.7|5438.1|5438.7|5438.1|5438.33|5437.73|59
1721981670000|2024-07-26 08:14:30|5438.83|5438.23|5438.95|5438.35|5439.2|5438.6|5438.83|5438.23|30
1721981680000|2024-07-26 08:14:40|5439.08|5438.48|5439.08|5438.48|5439.33|5438.73|5439.08|5438.48|25
1721981690000|2024-07-26 08:14:50|5439.2|5438.6|5439.83|5439.23|5440.58|5439.98|5439.08|5438.48|310
1721981700000|2024-07-26 08:15:00|5439.95|5439.35|5440.33|5439.73|5440.33|5439.73|5439.58|5438.98|52
1721981710000|2024-07-26 08:15:10|5440.2|5439.6|5440.2|5439.6|5440.33|5439.73|5439.83|5439.23|40
1721981720000|2024-07-26 08:15:20|5440.58|5439.98|5440.58|5439.98|5440.58|5439.98|5440.33|5439.73|40
1721981730000|2024-07-26 08:15:30|5440.33|5439.73|5440.33|5439.73|5440.58|5439.98|5440.33|5439.73|38
1721981740000|2024-07-26 08:15:40|5440.45|5439.85|5440.58|5439.98|5440.58|5439.98|5440.33|5439.73|25
1721981750000|2024-07-26 08:15:50|5440.45|5439.85|5440.58|5439.98|5440.58|5439.98|5440.33|5439.73|22
1721981760000|2024-07-26 08:16:00|5440.83|5440.23|5440.83|5440.23|5440.83|5440.23|5440.33|5439.73|59
1721981770000|2024-07-26 08:16:10|5440.7|5440.1|5440.83|5440.23|5441.08|5440.48|5440.58|5439.98|41
1721981780000|2024-07-26 08:16:20|5440.95|5440.35|5441.08|5440.48|5441.08|5440.48|5440.95|5440.35|29
1721981790000|2024-07-26 08:16:30|5441.2|5440.6|5441.33|5440.73|5441.33|5440.73|5440.95|5440.35|50
1721981800000|2024-07-26 08:16:40|||||||||8
1721981810000|2024-07-26 08:16:50|5441.2|5440.6|5441.83|5441.23|5441.83|5441.23|5441.2|5440.6|93
1721981820000|2024-07-26 08:17:00|5441.7|5441.1|5441.83|5441.23|5441.83|5441.23|5441.58|5440.98|26
1721981830000|2024-07-26 08:17:10|5441.95|5441.35|5442.33|5441.73|5442.83|5442.23|5441.83|5441.23|273
1721981840000|2024-07-26 08:17:20|5442.2|5441.6|5442.33|5441.73|5442.58|5441.98|5442.2|5441.6|48
1721981850000|2024-07-26 08:17:30|5442.58|5441.98|5442.58|5441.98|5442.58|5441.98|5442.33|5441.73|46
1721981860000|2024-07-26 08:17:40|5442.7|5442.1|5442.45|5441.85|5442.83|5442.23|5442.33|5441.73|36
1721981870000|2024-07-26 08:17:50|5442.33|5441.73|5442.58|5441.98|5442.83|5442.23|5442.33|5441.73|34
1721981880000|2024-07-26 08:18:00|5442.83|5442.23|5442.83|5442.23|5443.08|5442.48|5442.58|5441.98|111
1721981890000|2024-07-26 08:18:10|5442.58|5441.98|5442.83|5442.23|5442.83|5442.23|5442.58|5441.98|92
1721981900000|2024-07-26 08:18:20|5443.08|5442.48|5443.08|5442.48|5443.08|5442.48|5442.83|5442.23|121
1721981910000|2024-07-26 08:18:30|5442.95|5442.35|5442.58|5441.98|5443.33|5442.73|5442.58|5441.98|151
1721981920000|2024-07-26 08:18:40|5442.45|5441.85|5443.08|5442.48|5443.08|5442.48|5442.45|5441.85|83
1721981930000|2024-07-26 08:18:50|5442.95|5442.35|5442.83|5442.23|5443.08|5442.48|5442.83|5442.23|32
1721981940000|2024-07-26 08:19:00|5442.58|5441.98|5441.7|5441.1|5442.58|5441.98|5441.58|5440.98|69
1721981950000|2024-07-26 08:19:10|5441.58|5440.98|5442.08|5441.48|5442.08|5441.48|5441.45|5440.85|82
1721981960000|2024-07-26 08:19:20|5441.95|5441.35|5442.33|5441.73|5442.33|5441.73|5441.95|5441.35|20
1721981970000|2024-07-26 08:19:30|5442.2|5441.6|5441.83|5441.23|5442.2|5441.6|5441.58|5440.98|59
1721981980000|2024-07-26 08:19:40|5442.08|5441.48|5441.83|5441.23|5442.08|5441.48|5441.83|5441.23|98
1721981990000|2024-07-26 08:19:50|5441.7|5441.1|5441.83|5441.23|5442.2|5441.6|5441.58|5440.98|132
1721982000000|2024-07-26 08:20:00|5441.58|5440.98|5441.33|5440.73|5441.83|5441.23|5440.83|5440.23|131
1721982010000|2024-07-26 08:20:10|5441.08|5440.48|5440.45|5439.85|5441.33|5440.73|5440.33|5439.73|35
1721982020000|2024-07-26 08:20:20|5440.33|5439.73|5440.58|5439.98|5440.58|5439.98|5440.33|5439.73|15
1721982030000|2024-07-26 08:20:30|5440.45|5439.85|5441.08|5440.48|5441.08|5440.48|5440.33|5439.73|71
1721982040000|2024-07-26 08:20:40|5441.2|5440.6|5441.08|5440.48|5441.33|5440.73|5441.08|5440.48|26
1721982050000|2024-07-26 08:20:50|5441.2|5440.6|5441.08|5440.48|5441.33|5440.73|5440.83|5440.23|63
1721982060000|2024-07-26 08:21:00|5440.95|5440.35|5440.33|5439.73|5440.95|5440.35|5440.08|5439.48|33
1721982070000|2024-07-26 08:21:10|5440.2|5439.6|5439.83|5439.23|5440.2|5439.6|5439.83|5439.23|32
1721982080000|2024-07-26 08:21:20|5439.95|5439.35|5440.33|5439.73|5440.33|5439.73|5439.83|5439.23|126
1721982090000|2024-07-26 08:21:30|5440.08|5439.48|5439.58|5438.98|5440.08|5439.48|5439.45|5438.85|86
1721982100000|2024-07-26 08:21:40|5439.83|5439.23|5439.58|5438.98|5439.83|5439.23|5439.58|5438.98|67
1721982110000|2024-07-26 08:21:50|5439.45|5438.85|5439.08|5438.48|5439.45|5438.85|5439.08|5438.48|58
1721982120000|2024-07-26 08:22:00|5439.2|5438.6|5439.33|5438.73|5439.58|5438.98|5439.2|5438.6|38
1721982130000|2024-07-26 08:22:10|5439.45|5438.85|5439.08|5438.48|5439.45|5438.85|5438.83|5438.23|48
1721982140000|2024-07-26 08:22:20|5438.95|5438.35|5438.83|5438.23|5439.08|5438.48|5438.83|5438.23|25
1721982150000|2024-07-26 08:22:30|5438.95|5438.35|5439.2|5438.6|5439.2|5438.6|5438.83|5438.23|85
1721982160000|2024-07-26 08:22:40|5439.08|5438.48|5439.58|5438.98|5439.83|5439.23|5439.08|5438.48|133
1721982170000|2024-07-26 08:22:50|5439.33|5438.73|5438.83|5438.23|5439.33|5438.73|5438.58|5437.98|61
1721982180000|2024-07-26 08:23:00|5438.58|5437.98|5438.33|5437.73|5438.58|5437.98|5438.33|5437.73|62
1721982190000|2024-07-26 08:23:10|5438.45|5437.85|5439.83|5439.23|5439.83|5439.23|5438.45|5437.85|47
1721982200000|2024-07-26 08:23:20|5439.33|5438.73|5439.33|5438.73|5439.33|5438.73|5439.2|5438.6|64
1721982210000|2024-07-26 08:23:30|5439.58|5438.98|5439.33|5438.73|5439.58|5438.98|5439.08|5438.48|51
1721982220000|2024-07-26 08:23:40|5439.2|5438.6|5439.58|5438.98|5439.83|5439.23|5439.2|5438.6|44
1721982230000|2024-07-26 08:23:50|5439.7|5439.1|5439.83|5439.23|5440.08|5439.48|5439.58|5438.98|32
1721982240000|2024-07-26 08:24:00|5439.95|5439.35|5440.33|5439.73|5440.58|5439.98|5439.95|5439.35|48
1721982250000|2024-07-26 08:24:10|5440.45|5439.85|5440.58|5439.98|5440.58|5439.98|5440.33|5439.73|26
1721982260000|2024-07-26 08:24:20|5440.45|5439.85|5440.33|5439.73|5440.83|5440.23|5440.33|5439.73|54
1721982270000|2024-07-26 08:24:30|5440.2|5439.6|5440.33|5439.73|5440.33|5439.73|5439.83|5439.23|65
1721982280000|2024-07-26 08:24:40|5440.2|5439.6|5440.58|5439.98|5440.58|5439.98|5440.08|5439.48|37
1721982290000|2024-07-26 08:24:50|5440.33|5439.73|5440.33|5439.73|5440.58|5439.98|5440.33|5439.73|27
1721982300000|2024-07-26 08:25:00|5440.45|5439.85|5440.95|5440.35|5441.08|5440.48|5440.33|5439.73|37
1721982310000|2024-07-26 08:25:10|5440.83|5440.23|5440.83|5440.23|5440.83|5440.23|5440.58|5439.98|26
1721982320000|2024-07-26 08:25:20|5440.7|5440.1|5440.45|5439.85|5440.83|5440.23|5440.33|5439.73|24
1721982330000|2024-07-26 08:25:30|5440.33|5439.73|5440.58|5439.98|5440.7|5440.1|5440.08|5439.48|125
1721982340000|2024-07-26 08:25:40|5440.7|5440.1|5441.08|5440.48|5441.08|5440.48|5440.7|5440.1|12
1721982350000|2024-07-26 08:25:50|5441.2|5440.6|5441.33|5440.73|5441.33|5440.73|5441.08|5440.48|36
1721982360000|2024-07-26 08:26:00|5441.2|5440.6|5441.33|5440.73|5441.33|5440.73|5441.08|5440.48|62
1721982370000|2024-07-26 08:26:10|5441.08|5440.48|5441.08|5440.48|5441.33|5440.73|5440.83|5440.23|36
1721982380000|2024-07-26 08:26:20|5440.95|5440.35|5440.33|5439.73|5440.95|5440.35|5440.33|5439.73|43
1721982390000|2024-07-26 08:26:30|5440.45|5439.85|5439.83|5439.23|5440.58|5439.98|5439.83|5439.23|111
1721982400000|2024-07-26 08:26:40|5439.95|5439.35|5439.83|5439.23|5440.08|5439.48|5439.7|5439.1|20
1721982410000|2024-07-26 08:26:50|5440.08|5439.48|5440.2|5439.6|5440.33|5439.73|5440.08|5439.48|42
1721982420000|2024-07-26 08:27:00|5440.33|5439.73|5440.58|5439.98|5440.58|5439.98|5440.08|5439.48|27
1721982430000|2024-07-26 08:27:10|5440.45|5439.85|5440.33|5439.73|5440.58|5439.98|5440.08|5439.48|38
1721982440000|2024-07-26 08:27:20|5440.58|5439.98|5440.83|5440.23|5440.83|5440.23|5440.58|5439.98|24
1721982450000|2024-07-26 08:27:30|5440.7|5440.1|5440.83|5440.23|5440.83|5440.23|5440.58|5439.98|10
1721982460000|2024-07-26 08:27:40|5440.95|5440.35|5441.33|5440.73|5441.33|5440.73|5440.95|5440.35|50
1721982470000|2024-07-26 08:27:50|||||||||49
1721982480000|2024-07-26 08:28:00|5441.45|5440.85|5442.58|5441.98|5442.83|5442.23|5441.45|5440.85|217
1721982490000|2024-07-26 08:28:10|5442.08|5441.48|5442.58|5441.98|5442.58|5441.98|5442.08|5441.48|32
1721982500000|2024-07-26 08:28:20|5442.45|5441.85|5442.33|5441.73|5442.58|5441.98|5442.08|5441.48|20
1721982510000|2024-07-26 08:28:30|5442.2|5441.6|5442.33|5441.73|5442.33|5441.73|5442.08|5441.48|41
1721982520000|2024-07-26 08:28:40|5442.45|5441.85|5442.58|5441.98|5442.58|5441.98|5442.33|5441.73|22
1721982530000|2024-07-26 08:28:50|5442.83|5442.23|5442.58|5441.98|5442.83|5442.23|5442.58|5441.98|25
1721982540000|2024-07-26 08:29:00|5442.45|5441.85|5442.08|5441.48|5442.7|5442.1|5442.08|5441.48|24
1721982550000|2024-07-26 08:29:10|5441.83|5441.23|5440.83|5440.23|5441.83|5441.23|5440.83|5440.23|140
1721982560000|2024-07-26 08:29:20|5441.08|5440.48|5440.83|5440.23|5441.08|5440.48|5440.83|5440.23|30
1721982570000|2024-07-26 08:29:30|5440.95|5440.35|5441.33|5440.73|5441.33|5440.73|5440.95|5440.35|31
1721982580000|2024-07-26 08:29:40|5441.45|5440.85|5441.33|5440.73|5441.58|5440.98|5441.33|5440.73|16
1721982590000|2024-07-26 08:29:50|5441.58|5440.98|5441.58|5440.98|5441.7|5441.1|5441.58|5440.98|8
1721982600000|2024-07-26 08:30:00|5441.7|5441.1|5441.83|5441.23|5441.83|5441.23|5441.58|5440.98|32
1721982610000|2024-07-26 08:30:10|5441.7|5441.1|5441.58|5440.98|5442.08|5441.48|5441.58|5440.98|36
1721982620000|2024-07-26 08:30:20|5441.45|5440.85|5441.08|5440.48|5441.45|5440.85|5440.83|5440.23|27
1721982630000|2024-07-26 08:30:30|5440.95|5440.35|5441.08|5440.48|5441.08|5440.48|5440.83|5440.23|24
1721982640000|2024-07-26 08:30:40|5440.95|5440.35|5440.83|5440.23|5441.08|5440.48|5440.83|5440.23|5
1721982650000|2024-07-26 08:30:50|5440.7|5440.1|5441.33|5440.73|5441.33|5440.73|5440.7|5440.1|34
1721982660000|2024-07-26 08:31:00|5441.45|5440.85|5441.45|5440.85|5441.83|5441.23|5441.33|5440.73|32
1721982670000|2024-07-26 08:31:10|5441.33|5440.73|5441.83|5441.23|5441.95|5441.35|5441.33|5440.73|25
1721982680000|2024-07-26 08:31:20|5441.7|5441.1|5442.08|5441.48|5442.08|5441.48|5441.7|5441.1|16
1721982690000|2024-07-26 08:31:30|5442.33|5441.73|5441.83|5441.23|5442.33|5441.73|5441.83|5441.23|24
1721982700000|2024-07-26 08:31:40|5441.95|5441.35|5441.83|5441.23|5442.08|5441.48|5441.83|5441.23|8
1721982710000|2024-07-26 08:31:50|5441.95|5441.35|5441.7|5441.1|5442.08|5441.48|5441.58|5440.98|34
1721982720000|2024-07-26 08:32:00|5441.58|5440.98|5442.08|5441.48|5442.08|5441.48|5441.58|5440.98|18
1721982730000|2024-07-26 08:32:10|5441.95|5441.35|5441.83|5441.23|5442.08|5441.48|5441.83|5441.23|7
1721982740000|2024-07-26 08:32:20|5442.08|5441.48|5442.83|5442.23|5442.83|5442.23|5441.95|5441.35|59
1721982750000|2024-07-26 08:32:30|5443.08|5442.48|5442.83|5442.23|5443.08|5442.48|5442.83|5442.23|30
1721982760000|2024-07-26 08:32:40|5443.08|5442.48|5442.83|5442.23|5443.08|5442.48|5442.83|5442.23|44
1721982770000|2024-07-26 08:32:50|5442.95|5442.35|5442.83|5442.23|5442.95|5442.35|5442.83|5442.23|21
1721982780000|2024-07-26 08:33:00|5443.08|5442.48|5443.08|5442.48|5443.33|5442.73|5442.95|5442.35|46
1721982790000|2024-07-26 08:33:10|5442.83|5442.23|5442.33|5441.73|5442.83|5442.23|5442.33|5441.73|27
1721982800000|2024-07-26 08:33:20|5442.08|5441.48|5442.08|5441.48|5442.08|5441.48|5442.08|5441.48|14
1721982810000|2024-07-26 08:33:30|5441.95|5441.35|5441.33|5440.73|5441.95|5441.35|5441.33|5440.73|63
1721982820000|2024-07-26 08:33:40|5441.2|5440.6|5441.33|5440.73|5441.33|5440.73|5441.08|5440.48|82
1721982830000|2024-07-26 08:33:50|5441.2|5440.6|5441.58|5440.98|5441.58|5440.98|5441.08|5440.48|22
1721982840000|2024-07-26 08:34:00|5441.83|5441.23|5440.83|5440.23|5441.83|5441.23|5440.58|5439.98|183
1721982850000|2024-07-26 08:34:10|5440.58|5439.98|5440.33|5439.73|5440.58|5439.98|5440.33|5439.73|40
1721982860000|2024-07-26 08:34:20|5440.2|5439.6|5440.83|5440.23|5440.83|5440.23|5440.08|5439.48|58
1721982870000|2024-07-26 08:34:30|5440.58|5439.98|5440.83|5440.23|5440.83|5440.23|5440.33|5439.73|39
1721982880000|2024-07-26 08:34:40|5440.7|5440.1|5440.83|5440.23|5441.08|5440.48|5440.7|5440.1|31
1721982890000|2024-07-26 08:34:50|5440.95|5440.35|5440.58|5439.98|5440.95|5440.35|5440.58|5439.98|11
1721982900000|2024-07-26 08:35:00|5440.33|5439.73|5440.83|5440.23|5441.33|5440.73|5440.33|5439.73|63
1721982910000|2024-07-26 08:35:10|5440.95|5440.35|5440.7|5440.1|5441.08|5440.48|5440.7|5440.1|29
1721982920000|2024-07-26 08:35:20|5440.83|5440.23|5440.58|5439.98|5440.83|5440.23|5440.58|5439.98|22
1721982930000|2024-07-26 08:35:30|5440.33|5439.73|5439.58|5438.98|5440.58|5439.98|5439.58|5438.98|66
1721982940000|2024-07-26 08:35:40|5439.7|5439.1|5439.95|5439.35|5440.08|5439.48|5439.58|5438.98|79
1721982950000|2024-07-26 08:35:50|5440.08|5439.48|5440.33|5439.73|5440.33|5439.73|5440.08|5439.48|25
1721982960000|2024-07-26 08:36:00|5440.45|5439.85|5440.83|5440.23|5440.83|5440.23|5440.33|5439.73|34
1721982970000|2024-07-26 08:36:10|5441.08|5440.48|5441.7|5441.1|5441.7|5441.1|5441.08|5440.48|65
1721982980000|2024-07-26 08:36:20|5441.83|5441.23|5441.45|5440.85|5441.83|5441.23|5441.33|5440.73|18
1721982990000|2024-07-26 08:36:30|5441.33|5440.73|5441.58|5440.98|5441.58|5440.98|5441.33|5440.73|10
1721983000000|2024-07-26 08:36:40|5441.83|5441.23|5441.58|5440.98|5441.83|5441.23|5441.58|5440.98|15
1721983010000|2024-07-26 08:36:50|5441.7|5441.1|5441.83|5441.23|5441.83|5441.23|5441.58|5440.98|45
1721983020000|2024-07-26 08:37:00|5441.58|5440.98|5441.83|5441.23|5441.83|5441.23|5441.33|5440.73|56
1721983030000|2024-07-26 08:37:10|5441.95|5441.35|5441.58|5440.98|5442.08|5441.48|5441.58|5440.98|47
1721983040000|2024-07-26 08:37:20|5441.33|5440.73|5441.58|5440.98|5441.7|5441.1|5441.33|5440.73|11
1721983050000|2024-07-26 08:37:30|5441.33|5440.73|5441.58|5440.98|5441.83|5441.23|5441.33|5440.73|17
1721983060000|2024-07-26 08:37:40|5441.33|5440.73|5441.33|5440.73|5441.33|5440.73|5441.33|5440.73|12
1721983070000|2024-07-26 08:37:50|5441.45|5440.85|5441.58|5440.98|5441.83|5441.23|5441.45|5440.85|41
1721983080000|2024-07-26 08:38:00|5441.45|5440.85|5441.58|5440.98|5441.83|5441.23|5441.45|5440.85|60
1721983090000|2024-07-26 08:38:10|5441.45|5440.85|5441.33|5440.73|5441.58|5440.98|5441.08|5440.48|82
1721983100000|2024-07-26 08:38:20|5441.45|5440.85|5441.08|5440.48|5441.58|5440.98|5441.08|5440.48|58
1721983110000|2024-07-26 08:38:30|5440.83|5440.23|5441.08|5440.48|5441.08|5440.48|5440.83|5440.23|25
1721983120000|2024-07-26 08:38:40|5440.83|5440.23|5440.33|5439.73|5440.83|5440.23|5440.33|5439.73|31
1721983130000|2024-07-26 08:38:50|||||||||7
1721983140000|2024-07-26 08:39:00|5440.45|5439.85|5440.58|5439.98|5440.83|5440.23|5440.33|5439.73|68
1721983150000|2024-07-26 08:39:10|5440.45|5439.85|5440.08|5439.48|5440.45|5439.85|5439.83|5439.23|41
1721983160000|2024-07-26 08:39:20|||||||||4
1721983170000|2024-07-26 08:39:30|5440.33|5439.73|5441.33|5440.73|5441.33|5440.73|5440.33|5439.73|27
1721983180000|2024-07-26 08:39:40|5441.2|5440.6|5441.58|5440.98|5441.58|5440.98|5441.08|5440.48|37
1721983190000|2024-07-26 08:39:50|5441.7|5441.1|5442.58|5441.98|5442.58|5441.98|5441.58|5440.98|46
1721983200000|2024-07-26 08:40:00|5442.33|5441.73|5442.2|5441.6|5442.33|5441.73|5441.95|5441.35|41
1721983210000|2024-07-26 08:40:10|5442.08|5441.48|5441.08|5440.48|5442.2|5441.6|5441.08|5440.48|35
1721983220000|2024-07-26 08:40:20|5440.83|5440.23|5442.08|5441.48|5442.2|5441.6|5440.83|5440.23|73
1721983230000|2024-07-26 08:40:30|5442.2|5441.6|5441.83|5441.23|5442.2|5441.6|5441.83|5441.23|46
1721983240000|2024-07-26 08:40:40|5442.08|5441.48|5441.95|5441.35|5442.08|5441.48|5441.58|5440.98|26
1721983250000|2024-07-26 08:40:50|5441.83|5441.23|5441.58|5440.98|5441.83|5441.23|5441.33|5440.73|20
1721983260000|2024-07-26 08:41:00|5441.7|5441.1|5442.2|5441.6|5442.2|5441.6|5441.58|5440.98|22
1721983270000|2024-07-26 08:41:10|5442.08|5441.48|5442.08|5441.48|5442.33|5441.73|5442.08|5441.48|27
1721983280000|2024-07-26 08:41:20|5442.2|5441.6|5442.33|5441.73|5442.33|5441.73|5442.2|5441.6|15
1721983290000|2024-07-26 08:41:30|5442.08|5441.48|5442.58|5441.98|5442.58|5441.98|5442.08|5441.48|18
1721983300000|2024-07-26 08:41:40|5442.83|5442.23|5442.58|5441.98|5443.08|5442.48|5442.58|5441.98|66
1721983310000|2024-07-26 08:41:50|5442.33|5441.73|5442.83|5442.23|5442.83|5442.23|5442.33|5441.73|52
1721983320000|2024-07-26 08:42:00|5442.95|5442.35|5443.33|5442.73|5443.33|5442.73|5442.95|5442.35|34
1721983330000|2024-07-26 08:42:10|5443.2|5442.6|5443.08|5442.48|5443.33|5442.73|5442.95|5442.35|88
1721983340000|2024-07-26 08:42:20|5443.2|5442.6|5443.33|5442.73|5443.58|5442.98|5443.2|5442.6|52
1721983350000|2024-07-26 08:42:30|5443.45|5442.85|5443.58|5442.98|5443.83|5443.23|5443.45|5442.85|82
1721983360000|2024-07-26 08:42:40|5443.83|5443.23|5444.58|5443.98|5444.58|5443.98|5443.7|5443.1|136
1721983370000|2024-07-26 08:42:50|5444.83|5444.23|5444.33|5443.73|5444.83|5444.23|5444.33|5443.73|105
1721983380000|2024-07-26 08:43:00|5444.08|5443.48|5443.08|5442.48|5444.08|5443.48|5443.08|5442.48|75
1721983390000|2024-07-26 08:43:10|5442.95|5442.35|5443.33|5442.73|5443.33|5442.73|5442.58|5441.98|34
1721983400000|2024-07-26 08:43:20|5443.58|5442.98|5443.08|5442.48|5443.58|5442.98|5442.83|5442.23|62
1721983410000|2024-07-26 08:43:30|5442.83|5442.23|5443.08|5442.48|5443.08|5442.48|5442.83|5442.23|40
1721983420000|2024-07-26 08:43:40|5442.95|5442.35|5443.08|5442.48|5443.08|5442.48|5442.83|5442.23|22
1721983430000|2024-07-26 08:43:50|5443.33|5442.73|5443.33|5442.73|5443.33|5442.73|5443.2|5442.6|4
1721983440000|2024-07-26 08:44:00|5443.2|5442.6|5442.58|5441.98|5443.2|5442.6|5442.08|5441.48|88
1721983450000|2024-07-26 08:44:10|5442.33|5441.73|5442.08|5441.48|5442.58|5441.98|5442.08|5441.48|54
1721983460000|2024-07-26 08:44:20|5441.83|5441.23|5441.58|5440.98|5441.83|5441.23|5441.58|5440.98|56
1721983470000|2024-07-26 08:44:30|5441.45|5440.85|5441.83|5441.23|5441.83|5441.23|5441.33|5440.73|61
1721983480000|2024-07-26 08:44:40|5441.95|5441.35|5442.08|5441.48|5442.08|5441.48|5441.83|5441.23|24
1721983490000|2024-07-26 08:44:50|5442.33|5441.73|5442.33|5441.73|5442.33|5441.73|5442.08|5441.48|30
1721983500000|2024-07-26 08:45:00|5441.83|5441.23|5442.33|5441.73|5442.33|5441.73|5441.83|5441.23|68
1721983510000|2024-07-26 08:45:10|5442.45|5441.85|5443.08|5442.48|5443.33|5442.73|5442.45|5441.85|97
1721983520000|2024-07-26 08:45:20|5443.33|5442.73|5443.33|5442.73|5443.58|5442.98|5443.08|5442.48|32
1721983530000|2024-07-26 08:45:30|5443.58|5442.98|5443.58|5442.98|5443.58|5442.98|5443.58|5442.98|3
1721983540000|2024-07-26 08:45:40|5443.83|5443.23|5443.58|5442.98|5444.08|5443.48|5443.58|5442.98|91
1721983550000|2024-07-26 08:45:50|5443.7|5443.1|5443.45|5442.85|5443.7|5443.1|5443.33|5442.73|21
1721983560000|2024-07-26 08:46:00|5443.58|5442.98|5443.83|5443.23|5443.83|5443.23|5443.33|5442.73|26
1721983570000|2024-07-26 08:46:10|5443.7|5443.1|5443.58|5442.98|5443.7|5443.1|5443.33|5442.73|20
1721983580000|2024-07-26 08:46:20|5443.33|5442.73|5443.33|5442.73|5443.58|5442.98|5443.08|5442.48|42
1721983590000|2024-07-26 08:46:30|5442.58|5441.98|5442.83|5442.23|5442.83|5442.23|5442.58|5441.98|159
1721983600000|2024-07-26 08:46:40|5443.08|5442.48|5442.58|5441.98|5443.08|5442.48|5442.58|5441.98|18
1721983610000|2024-07-26 08:46:50|5442.7|5442.1|5442.58|5441.98|5442.7|5442.1|5442.58|5441.98|6
1721983620000|2024-07-26 08:47:00|5442.7|5442.1|5443.08|5442.48|5443.08|5442.48|5442.58|5441.98|48
1721983630000|2024-07-26 08:47:10|5442.95|5442.35|5443.33|5442.73|5443.33|5442.73|5442.83|5442.23|9
1721983640000|2024-07-26 08:47:20|5443.2|5442.6|5443.33|5442.73|5443.33|5442.73|5443.08|5442.48|29
1721983650000|2024-07-26 08:47:30|5442.83|5442.23|5442.83|5442.23|5442.95|5442.35|5442.83|5442.23|49
1721983660000|2024-07-26 08:47:40|5442.95|5442.35|5443.08|5442.48|5443.08|5442.48|5442.95|5442.35|53
1721983670000|2024-07-26 08:47:50|5443.2|5442.6|5442.83|5442.23|5443.2|5442.6|5442.58|5441.98|22
1721983680000|2024-07-26 08:48:00|5442.95|5442.35|5443.08|5442.48|5443.08|5442.48|5442.83|5442.23|8
1721983690000|2024-07-26 08:48:10|5443.2|5442.6|5442.95|5442.35|5443.2|5442.6|5442.83|5442.23|20
1721983700000|2024-07-26 08:48:20|5442.83|5442.23|5443.08|5442.48|5443.33|5442.73|5442.45|5441.85|187
1721983710000|2024-07-26 08:48:30|5443.2|5442.6|5443.08|5442.48|5443.2|5442.6|5443.08|5442.48|23
1721983720000|2024-07-26 08:48:40|5442.95|5442.35|5443.08|5442.48|5443.33|5442.73|5442.95|5442.35|53
1721983730000|2024-07-26 08:48:50|5442.95|5442.35|5443.58|5442.98|5443.58|5442.98|5442.95|5442.35|85
1721983740000|2024-07-26 08:49:00|5443.83|5443.23|5443.83|5443.23|5443.83|5443.23|5443.58|5442.98|44
1721983750000|2024-07-26 08:49:10|5444.08|5443.48|5444.08|5443.48|5444.33|5443.73|5444.08|5443.48|72
1721983760000|2024-07-26 08:49:20|5443.83|5443.23|5444.08|5443.48|5444.08|5443.48|5443.58|5442.98|48
1721983770000|2024-07-26 08:49:30|5443.83|5443.23|5444.08|5443.48|5444.08|5443.48|5443.83|5443.23|46
1721983780000|2024-07-26 08:49:40|5444.33|5443.73|5444.45|5443.85|5444.58|5443.98|5444.08|5443.48|79
1721983790000|2024-07-26 08:49:50|5444.33|5443.73|5444.45|5443.85|5444.45|5443.85|5444.33|5443.73|0
1721983800000|2024-07-26 08:50:00|5444.33|5443.73|5443.83|5443.23|5444.33|5443.73|5443.33|5442.73|68
1721983810000|2024-07-26 08:50:10|5443.58|5442.98|5444.08|5443.48|5444.08|5443.48|5443.58|5442.98|23
1721983820000|2024-07-26 08:50:20|5443.83|5443.23|5444.08|5443.48|5444.33|5443.73|5443.7|5443.1|26
1721983830000|2024-07-26 08:50:30|5443.95|5443.35|5443.7|5443.1|5443.95|5443.35|5443.58|5442.98|26
1721983840000|2024-07-26 08:50:40|5443.83|5443.23|5443.83|5443.23|5443.95|5443.35|5443.58|5442.98|48
1721983850000|2024-07-26 08:50:50|5443.95|5443.35|5443.83|5443.23|5443.95|5443.35|5443.83|5443.23|38
1721983860000|2024-07-26 08:51:00|5443.95|5443.35|5443.58|5442.98|5444.08|5443.48|5443.58|5442.98|54
1721983870000|2024-07-26 08:51:10|5443.83|5443.23|5443.83|5443.23|5443.83|5443.23|5443.58|5442.98|21
1721983880000|2024-07-26 08:51:20|5443.7|5443.1|5443.83|5443.23|5443.83|5443.23|5443.58|5442.98|15
1721983890000|2024-07-26 08:51:30|5443.7|5443.1|5443.83|5443.23|5443.83|5443.23|5443.33|5442.73|34
1721983900000|2024-07-26 08:51:40|5443.7|5443.1|5443.33|5442.73|5443.83|5443.23|5443.33|5442.73|23
1721983910000|2024-07-26 08:51:50|5443.45|5442.85|5443.45|5442.85|5443.58|5442.98|5443.33|5442.73|10
1721983920000|2024-07-26 08:52:00|5443.33|5442.73|5443.83|5443.23|5443.83|5443.23|5443.33|5442.73|6
1721983930000|2024-07-26 08:52:10|5443.7|5443.1|5443.08|5442.48|5443.7|5443.1|5443.08|5442.48|110
1721983940000|2024-07-26 08:52:20|5442.95|5442.35|5442.95|5442.35|5442.95|5442.35|5442.95|5442.35|15
1721983950000|2024-07-26 08:52:30|5442.83|5442.23|5442.83|5442.23|5442.83|5442.23|5442.58|5441.98|49
1721983960000|2024-07-26 08:52:40|5442.95|5442.35|5443.08|5442.48|5443.08|5442.48|5442.83|5442.23|28
1721983970000|2024-07-26 08:52:50|5442.95|5442.35|5443.58|5442.98|5443.58|5442.98|5442.95|5442.35|31
1721983980000|2024-07-26 08:53:00|5443.45|5442.85|5443.33|5442.73|5443.58|5442.98|5443.33|5442.73|32
1721983990000|2024-07-26 08:53:10|5443.45|5442.85|5443.58|5442.98|5443.58|5442.98|5443.33|5442.73|12
1721984000000|2024-07-26 08:53:20|5443.7|5443.1|5444.2|5443.6|5444.2|5443.6|5443.7|5443.1|30
1721984010000|2024-07-26 08:53:30|5444.33|5443.73|5444.58|5443.98|5444.58|5443.98|5444.33|5443.73|23
1721984020000|2024-07-26 08:53:40|5444.7|5444.1|5444.7|5444.1|5444.83|5444.23|5444.58|5443.98|27
1721984030000|2024-07-26 08:53:50|5444.58|5443.98|5444.83|5444.23|5444.83|5444.23|5444.58|5443.98|81
1721984040000|2024-07-26 08:54:00|5444.45|5443.85|5444.58|5443.98|5444.58|5443.98|5444.33|5443.73|41
1721984050000|2024-07-26 08:54:10|5444.45|5443.85|5444.2|5443.6|5444.58|5443.98|5444.2|5443.6|38
1721984060000|2024-07-26 08:54:20|5444.33|5443.73|5444.33|5443.73|5444.33|5443.73|5444.08|5443.48|39
1721984070000|2024-07-26 08:54:30|5444.2|5443.6|5444.7|5444.1|5444.7|5444.1|5444.2|5443.6|35
1721984080000|2024-07-26 08:54:40|5444.83|5444.23|5444.58|5443.98|5444.83|5444.23|5444.58|5443.98|50
1721984090000|2024-07-26 08:54:50|||||||||4
1721984100000|2024-07-26 08:55:00|5444.33|5443.73|5444.33|5443.73|5444.45|5443.85|5444.33|5443.73|10
1721984110000|2024-07-26 08:55:10|5444.45|5443.85|5445.58|5444.98|5445.58|5444.98|5444.45|5443.85|75
1721984120000|2024-07-26 08:55:20|5445.33|5444.73|5445.58|5444.98|5445.58|5444.98|5445.33|5444.73|66
1721984130000|2024-07-26 08:55:30|5445.33|5444.73|5445.83|5445.23|5445.83|5445.23|5445.33|5444.73|35
1721984140000|2024-07-26 08:55:40|5445.58|5444.98|5445.58|5444.98|5445.7|5445.1|5445.33|5444.73|20
1721984150000|2024-07-26 08:55:50|5445.45|5444.85|5445.08|5444.48|5445.58|5444.98|5445.08|5444.48|22
1721984160000|2024-07-26 08:56:00|5445.33|5444.73|5445.2|5444.6|5445.33|5444.73|5445.08|5444.48|40
1721984170000|2024-07-26 08:56:10|5445.33|5444.73|5445.08|5444.48|5445.33|5444.73|5444.83|5444.23|42
1721984180000|2024-07-26 08:56:20|5444.95|5444.35|5445.33|5444.73|5445.33|5444.73|5444.95|5444.35|16
1721984190000|2024-07-26 08:56:30|5445.58|5444.98|5446.08|5445.48|5446.08|5445.48|5445.33|5444.73|56
1721984200000|2024-07-26 08:56:40|5446.2|5445.6|5446.08|5445.48|5446.33|5445.73|5445.83|5445.23|108
1721984210000|2024-07-26 08:56:50|5446.33|5445.73|5445.58|5444.98|5446.33|5445.73|5445.58|5444.98|85
1721984220000|2024-07-26 08:57:00|5445.83|5445.23|5446.2|5445.6|5446.2|5445.6|5445.83|5445.23|52
1721984230000|2024-07-26 08:57:10|5446.08|5445.48|5446.08|5445.48|5446.08|5445.48|5445.58|5444.98|120
1721984240000|2024-07-26 08:57:20|5445.83|5445.23|5445.83|5445.23|5445.95|5445.35|5445.83|5445.23|231
1721984250000|2024-07-26 08:57:30|5446.08|5445.48|5446.83|5446.23|5446.83|5446.23|5445.83|5445.23|212
1721984260000|2024-07-26 08:57:40|5446.7|5446.1|5447.08|5446.48|5447.08|5446.48|5446.7|5446.1|79
1721984270000|2024-07-26 08:57:50|5447.2|5446.6|5447.7|5447.1|5447.83|5447.23|5447.2|5446.6|109
1721984280000|2024-07-26 08:58:00|5447.58|5446.98|5447.83|5447.23|5447.83|5447.23|5447.58|5446.98|38
1721984290000|2024-07-26 08:58:10|5447.58|5446.98|5447.58|5446.98|5447.58|5446.98|5447.08|5446.48|62
1721984300000|2024-07-26 08:58:20|5447.45|5446.85|5447.83|5447.23|5447.83|5447.23|5447.45|5446.85|37
1721984310000|2024-07-26 08:58:30|5448.33|5447.73|5448.58|5447.98|5448.83|5448.23|5448.08|5447.48|288
1721984320000|2024-07-26 08:58:40|5448.83|5448.23|5449.33|5448.73|5449.33|5448.73|5448.83|5448.23|135
1721984330000|2024-07-26 08:58:50|5449.45|5448.85|5449.58|5448.98|5449.58|5448.98|5449.33|5448.73|120
1721984340000|2024-07-26 08:59:00|5449.45|5448.85|5448.83|5448.23|5449.45|5448.85|5448.58|5447.98|165
1721984350000|2024-07-26 08:59:10|5448.7|5448.1|5449.58|5448.98|5449.58|5448.98|5448.7|5448.1|77
1721984360000|2024-07-26 08:59:20|5449.45|5448.85|5449.58|5448.98|5449.58|5448.98|5449.08|5448.48|131
1721984370000|2024-07-26 08:59:30|5449.45|5448.85|5449.58|5448.98|5449.83|5449.23|5449.33|5448.73|189
1721984380000|2024-07-26 08:59:40|5449.45|5448.85|5449.95|5449.35|5449.95|5449.35|5449.45|5448.85|90
1721984390000|2024-07-26 08:59:50|5450.08|5449.48|5450.08|5449.48|5450.08|5449.48|5449.95|5449.35|22
1721984400000|2024-07-26 09:00:00|5449.83|5449.23|5449.95|5449.35|5450.08|5449.48|5449.33|5448.73|284
1721984410000|2024-07-26 09:00:10|5449.83|5449.23|5449.08|5448.48|5449.83|5449.23|5449.08|5448.48|92
1721984420000|2024-07-26 09:00:20|5449.2|5448.6|5449.58|5448.98|5449.58|5448.98|5449.08|5448.48|64
1721984430000|2024-07-26 09:00:30|5449.45|5448.85|5448.58|5447.98|5449.45|5448.85|5448.33|5447.73|80
1721984440000|2024-07-26 09:00:40|5448.45|5447.85|5448.33|5447.73|5448.58|5447.98|5448.33|5447.73|48
1721984450000|2024-07-26 09:00:50|5448.2|5447.6|5448.33|5447.73|5448.33|5447.73|5448.2|5447.6|38
1721984460000|2024-07-26 09:01:00|5448.08|5447.48|5448.33|5447.73|5448.58|5447.98|5447.58|5446.98|144
1721984470000|2024-07-26 09:01:10|5448.58|5447.98|5448.08|5447.48|5448.58|5447.98|5447.83|5447.23|87
1721984480000|2024-07-26 09:01:20|5447.83|5447.23|5447.83|5447.23|5448.08|5447.48|5447.83|5447.23|49
1721984490000|2024-07-26 09:01:30|5447.95|5447.35|5447.58|5446.98|5448.08|5447.48|5447.33|5446.73|72
1721984500000|2024-07-26 09:01:40|5447.83|5447.23|5447.7|5447.1|5448.08|5447.48|5447.58|5446.98|42
1721984510000|2024-07-26 09:01:50|5447.58|5446.98|5447.7|5447.1|5448.08|5447.48|5447.58|5446.98|33
1721984520000|2024-07-26 09:02:00|5447.58|5446.98|5447.7|5447.1|5447.83|5447.23|5447.45|5446.85|59
1721984530000|2024-07-26 09:02:10|5447.83|5447.23|5446.83|5446.23|5447.83|5447.23|5446.83|5446.23|71
1721984540000|2024-07-26 09:02:20|5447.08|5446.48|5447.45|5446.85|5447.83|5447.23|5447.08|5446.48|77
1721984550000|2024-07-26 09:02:30|5447.58|5446.98|5447.33|5446.73|5447.83|5447.23|5447.33|5446.73|77
1721984560000|2024-07-26 09:02:40|5447.2|5446.6|5447.33|5446.73|5447.58|5446.98|5447.08|5446.48|95
1721984570000|2024-07-26 09:02:50|5447.08|5446.48|5446.83|5446.23|5447.08|5446.48|5446.83|5446.23|29
1721984580000|2024-07-26 09:03:00|5446.7|5446.1|5446.33|5445.73|5446.7|5446.1|5446.33|5445.73|37
1721984590000|2024-07-26 09:03:10|5446.2|5445.6|5446.08|5445.48|5446.33|5445.73|5446.08|5445.48|72
1721984600000|2024-07-26 09:03:20|5445.83|5445.23|5445.83|5445.23|5446.08|5445.48|5445.7|5445.1|67
1721984610000|2024-07-26 09:03:30|5445.58|5444.98|5445.83|5445.23|5445.83|5445.23|5445.58|5444.98|91
1721984620000|2024-07-26 09:03:40|5445.58|5444.98|5445.83|5445.23|5446.08|5445.48|5445.58|5444.98|68
1721984630000|2024-07-26 09:03:50|5445.7|5445.1|5446.08|5445.48|5446.08|5445.48|5445.58|5444.98|60
1721984640000|2024-07-26 09:04:00|5445.83|5445.23|5445.83|5445.23|5446.45|5445.85|5445.83|5445.23|78
1721984650000|2024-07-26 09:04:10|5446.08|5445.48|5445.95|5445.35|5446.08|5445.48|5445.83|5445.23|58
1721984660000|2024-07-26 09:04:20|5446.08|5445.48|5446.58|5445.98|5446.58|5445.98|5446.08|5445.48|57
1721984670000|2024-07-26 09:04:30|5446.7|5446.1|5446.83|5446.23|5446.83|5446.23|5446.58|5445.98|45
1721984680000|2024-07-26 09:04:40|5446.7|5446.1|5447.08|5446.48|5447.08|5446.48|5446.7|5446.1|12
1721984690000|2024-07-26 09:04:50|5447.2|5446.6|5446.83|5446.23|5447.33|5446.73|5446.83|5446.23|29
1721984700000|2024-07-26 09:05:00|5446.95|5446.35|5446.83|5446.23|5446.95|5446.35|5446.58|5445.98|58
1721984710000|2024-07-26 09:05:10|5446.58|5445.98|5446.58|5445.98|5446.58|5445.98|5446.58|5445.98|20
1721984720000|2024-07-26 09:05:20|5446.83|5446.23|5446.58|5445.98|5446.95|5446.35|5446.58|5445.98|19
1721984730000|2024-07-26 09:05:30|5446.7|5446.1|5446.83|5446.23|5446.83|5446.23|5446.58|5445.98|30
1721984740000|2024-07-26 09:05:40|5446.7|5446.1|5446.08|5445.48|5446.7|5446.1|5446.08|5445.48|30
1721984750000|2024-07-26 09:05:50|5445.95|5445.35|5445.83|5445.23|5445.95|5445.35|5445.83|5445.23|9
1721984760000|2024-07-26 09:06:00|5446.08|5445.48|5445.83|5445.23|5446.08|5445.48|5445.83|5445.23|44
1721984770000|2024-07-26 09:06:10|5445.95|5445.35|5445.58|5444.98|5446.08|5445.48|5445.58|5444.98|101
1721984780000|2024-07-26 09:06:20|5445.45|5444.85|5444.83|5444.23|5445.58|5444.98|5444.83|5444.23|135
1721984790000|2024-07-26 09:06:30|5444.7|5444.1|5444.83|5444.23|5444.83|5444.23|5444.58|5443.98|57
1721984800000|2024-07-26 09:06:40|5444.7|5444.1|5444.83|5444.23|5445.08|5444.48|5444.7|5444.1|41
1721984810000|2024-07-26 09:06:50|5445.08|5444.48|5445.08|5444.48|5445.33|5444.73|5444.83|5444.23|138
1721984820000|2024-07-26 09:07:00|5445.58|5444.98|5445.58|5444.98|5445.58|5444.98|5445.33|5444.73|80
1721984830000|2024-07-26 09:07:10|5445.45|5444.85|5445.33|5444.73|5445.58|5444.98|5444.83|5444.23|100
1721984840000|2024-07-26 09:07:20|5445.58|5444.98|5446.08|5445.48|5446.08|5445.48|5445.33|5444.73|103
1721984850000|2024-07-26 09:07:30|5445.95|5445.35|5445.58|5444.98|5445.95|5445.35|5445.58|5444.98|11
1721984860000|2024-07-26 09:07:40|5445.33|5444.73|5445.33|5444.73|5445.33|5444.73|5445.08|5444.48|65
1721984870000|2024-07-26 09:07:50|5445.2|5444.6|5444.83|5444.23|5445.33|5444.73|5444.83|5444.23|51
1721984880000|2024-07-26 09:08:00|5444.95|5444.35|5444.83|5444.23|5445.08|5444.48|5444.83|5444.23|23
1721984890000|2024-07-26 09:08:10|5444.95|5444.35|5445.08|5444.48|5445.2|5444.6|5444.95|5444.35|26
1721984900000|2024-07-26 09:08:20|5445.2|5444.6|5445.33|5444.73|5445.33|5444.73|5445.08|5444.48|13
1721984910000|2024-07-26 09:08:30|5445.2|5444.6|5445.33|5444.73|5445.33|5444.73|5444.95|5444.35|50
1721984920000|2024-07-26 09:08:40|5445.2|5444.6|5445.33|5444.73|5445.58|5444.98|5445.2|5444.6|11
1721984930000|2024-07-26 09:08:50|5445.08|5444.48|5445.08|5444.48|5445.08|5444.48|5445.08|5444.48|5
1721984940000|2024-07-26 09:09:00|5445.2|5444.6|5445.33|5444.73|5445.58|5444.98|5445.2|5444.6|24
1721984950000|2024-07-26 09:09:10|5445.2|5444.6|5445.33|5444.73|5445.33|5444.73|5445.08|5444.48|19
1721984960000|2024-07-26 09:09:20|5445.58|5444.98|5445.45|5444.85|5445.58|5444.98|5445.33|5444.73|38
1721984970000|2024-07-26 09:09:30|5445.58|5444.98|5445.58|5444.98|5445.58|5444.98|5445.33|5444.73|21
1721984980000|2024-07-26 09:09:40|5445.83|5445.23|5445.58|5444.98|5446.08|5445.48|5445.58|5444.98|78
1721984990000|2024-07-26 09:09:50|5445.45|5444.85|5445.58|5444.98|5445.58|5444.98|5445.45|5444.85|10
1721985000000|2024-07-26 09:10:00|5445.45|5444.85|5445.33|5444.73|5445.58|5444.98|5445.33|5444.73|63
1721985010000|2024-07-26 09:10:10|5445.08|5444.48|5445.08|5444.48|5445.08|5444.48|5445.08|5444.48|32
1721985020000|2024-07-26 09:10:20|5444.83|5444.23|5444.58|5443.98|5444.83|5444.23|5444.33|5443.73|96
1721985030000|2024-07-26 09:10:30|5444.83|5444.23|5444.83|5444.23|5445.08|5444.48|5444.83|5444.23|42
1721985040000|2024-07-26 09:10:40|5444.95|5444.35|5445.58|5444.98|5445.83|5445.23|5444.95|5444.35|47
1721985050000|2024-07-26 09:10:50|5445.45|5444.85|5445.7|5445.1|5445.83|5445.23|5445.33|5444.73|54
1721985060000|2024-07-26 09:11:00|5445.83|5445.23|5445.58|5444.98|5445.83|5445.23|5445.58|5444.98|34
1721985070000|2024-07-26 09:11:10|5445.33|5444.73|5445.58|5444.98|5445.58|5444.98|5445.33|5444.73|38
1721985080000|2024-07-26 09:11:20|5445.7|5445.1|5445.33|5444.73|5445.83|5445.23|5445.33|5444.73|25
1721985090000|2024-07-26 09:11:30|5445.45|5444.85|5445.83|5445.23|5445.83|5445.23|5445.33|5444.73|28
1721985100000|2024-07-26 09:11:40|5446.08|5445.48|5446.33|5445.73|5446.33|5445.73|5446.08|5445.48|77
1721985110000|2024-07-26 09:11:50|5446.58|5445.98|5446.58|5445.98|5446.58|5445.98|5446.08|5445.48|122
1721985120000|2024-07-26 09:12:00|5446.33|5445.73|5446.83|5446.23|5446.83|5446.23|5446.2|5445.6|73
1721985130000|2024-07-26 09:12:10|5446.95|5446.35|5446.83|5446.23|5447.08|5446.48|5446.83|5446.23|54
1721985140000|2024-07-26 09:12:20|5446.95|5446.35|5446.58|5445.98|5447.08|5446.48|5446.58|5445.98|56
1721985150000|2024-07-26 09:12:30|5446.7|5446.1|5446.08|5445.48|5446.83|5446.23|5446.08|5445.48|42
1721985160000|2024-07-26 09:12:40|5446.58|5445.98|5446.58|5445.98|5446.58|5445.98|5446.33|5445.73|75
1721985170000|2024-07-26 09:12:50|5446.45|5445.85|5446.95|5446.35|5446.95|5446.35|5446.33|5445.73|69
1721985180000|2024-07-26 09:13:00|5446.83|5446.23|5446.33|5445.73|5446.83|5446.23|5446.33|5445.73|66
1721985190000|2024-07-26 09:13:10|5446.45|5445.85|5446.33|5445.73|5446.58|5445.98|5446.33|5445.73|55
1721985200000|2024-07-26 09:13:20|5446.08|5445.48|5445.58|5444.98|5446.08|5445.48|5445.33|5444.73|59
1721985210000|2024-07-26 09:13:30|5445.45|5444.85|5446.33|5445.73|5446.33|5445.73|5445.33|5444.73|56
1721985220000|2024-07-26 09:13:40|5446.45|5445.85|5447.08|5446.48|5447.08|5446.48|5446.33|5445.73|36
1721985230000|2024-07-26 09:13:50|5447.33|5446.73|5447.7|5447.1|5447.83|5447.23|5447.33|5446.73|82
1721985240000|2024-07-26 09:14:00|5447.83|5447.23|5447.83|5447.23|5448.08|5447.48|5447.45|5446.85|97
1721985250000|2024-07-26 09:14:10|5448.08|5447.48|5449.08|5448.48|5449.33|5448.73|5448.08|5447.48|264
1721985260000|2024-07-26 09:14:20|5448.95|5448.35|5448.83|5448.23|5448.95|5448.35|5448.83|5448.23|63
1721985270000|2024-07-26 09:14:30|5448.7|5448.1|5448.08|5447.48|5448.7|5448.1|5447.83|5447.23|93
1721985280000|2024-07-26 09:14:40|5448.2|5447.6|5448.33|5447.73|5448.58|5447.98|5448.2|5447.6|18
1721985290000|2024-07-26 09:14:50|5448.2|5447.6|5447.83|5447.23|5448.2|5447.6|5447.83|5447.23|38
1721985300000|2024-07-26 09:15:00|5448.58|5447.98|5448.45|5447.85|5448.83|5448.23|5448.33|5447.73|98
1721985310000|2024-07-26 09:15:10|5448.2|5447.6|5448.58|5447.98|5448.58|5447.98|5448.08|5447.48|45
1721985320000|2024-07-26 09:15:20|5448.7|5448.1|5449.08|5448.48|5449.33|5448.73|5448.58|5447.98|72
1721985330000|2024-07-26 09:15:30|5448.95|5448.35|5449.08|5448.48|5449.08|5448.48|5448.83|5448.23|30
1721985340000|2024-07-26 09:15:40|5448.83|5448.23|5448.83|5448.23|5448.83|5448.23|5448.83|5448.23|30
1721985350000|2024-07-26 09:15:50|5449.08|5448.48|5449.08|5448.48|5449.08|5448.48|5448.83|5448.23|48
1721985360000|2024-07-26 09:16:00|5448.95|5448.35|5448.7|5448.1|5449.08|5448.48|5448.7|5448.1|43
1721985370000|2024-07-26 09:16:10|5448.83|5448.23|5448.83|5448.23|5449.08|5448.48|5448.83|5448.23|11
1721985380000|2024-07-26 09:16:20|5448.95|5448.35|5448.83|5448.23|5449.08|5448.48|5448.58|5447.98|55
1721985390000|2024-07-26 09:16:30|5448.58|5447.98|5448.58|5447.98|5448.58|5447.98|5448.58|5447.98|16
1721985400000|2024-07-26 09:16:40|5448.45|5447.85|5448.58|5447.98|5449.08|5448.48|5448.45|5447.85|61
1721985410000|2024-07-26 09:16:50|5448.7|5448.1|5448.83|5448.23|5448.83|5448.23|5448.58|5447.98|13
1721985420000|2024-07-26 09:17:00|5448.7|5448.1|5448.58|5447.98|5448.95|5448.35|5448.33|5447.73|146
1721985430000|2024-07-26 09:17:10|5448.83|5448.23|5448.83|5448.23|5449.08|5448.48|5448.58|5447.98|70
1721985440000|2024-07-26 09:17:20|5448.7|5448.1|5448.83|5448.23|5448.95|5448.35|5448.58|5447.98|12
1721985450000|2024-07-26 09:17:30|5448.95|5448.35|5448.83|5448.23|5448.95|5448.35|5448.83|5448.23|4
1721985460000|2024-07-26 09:17:40|5448.95|5448.35|5448.83|5448.23|5449.08|5448.48|5448.83|5448.23|9
1721985470000|2024-07-26 09:17:50|5448.95|5448.35|5449.08|5448.48|5449.08|5448.48|5448.95|5448.35|3
1721985480000|2024-07-26 09:18:00|5448.83|5448.23|5448.33|5447.73|5448.83|5448.23|5448.33|5447.73|29
1721985490000|2024-07-26 09:18:10|5448.45|5447.85|5448.95|5448.35|5448.95|5448.35|5448.45|5447.85|27
1721985500000|2024-07-26 09:18:20|5449.08|5448.48|5448.45|5447.85|5449.08|5448.48|5448.33|5447.73|65
1721985510000|2024-07-26 09:18:30|5448.33|5447.73|5448.08|5447.48|5448.33|5447.73|5447.83|5447.23|33
1721985520000|2024-07-26 09:18:40|5447.83|5447.23|5448.33|5447.73|5448.58|5447.98|5447.83|5447.23|39
1721985530000|2024-07-26 09:18:50|5448.45|5447.85|5448.33|5447.73|5448.58|5447.98|5448.2|5447.6|20
1721985540000|2024-07-26 09:19:00|5448.2|5447.6|5449.08|5448.48|5449.58|5448.98|5448.08|5447.48|220
1721985550000|2024-07-26 09:19:10|5448.83|5448.23|5448.33|5447.73|5448.83|5448.23|5448.33|5447.73|137
1721985560000|2024-07-26 09:19:20|5447.58|5446.98|5447.58|5446.98|5447.83|5447.23|5447.58|5446.98|74
1721985570000|2024-07-26 09:19:30|5447.83|5447.23|5447.83|5447.23|5447.83|5447.23|5447.33|5446.73|25
1721985580000|2024-07-26 09:19:40|5447.95|5447.35|5447.83|5447.23|5448.08|5447.48|5447.83|5447.23|14
1721985590000|2024-07-26 09:19:50|5447.45|5446.85|5447.2|5446.6|5447.45|5446.85|5447.2|5446.6|48
1721985600000|2024-07-26 09:20:00|5447.08|5446.48|5447.08|5446.48|5447.33|5446.73|5446.83|5446.23|43
1721985610000|2024-07-26 09:20:10|5446.95|5446.35|5446.83|5446.23|5447.08|5446.48|5446.83|5446.23|43
1721985620000|2024-07-26 09:20:20|5446.7|5446.1|5446.58|5445.98|5447.08|5446.48|5446.33|5445.73|145
1721985630000|2024-07-26 09:20:30|5446.45|5445.85|5445.7|5445.1|5446.45|5445.85|5445.33|5444.73|35
1721985640000|2024-07-26 09:20:40|5445.83|5445.23|5445.08|5444.48|5445.83|5445.23|5445.08|5444.48|21
1721985650000|2024-07-26 09:20:50|5445.2|5444.6|5445.33|5444.73|5445.33|5444.73|5444.95|5444.35|32
1721985660000|2024-07-26 09:21:00|5445.58|5444.98|5445.33|5444.73|5445.83|5445.23|5445.33|5444.73|64
1721985670000|2024-07-26 09:21:10|5445.2|5444.6|5444.83|5444.23|5445.2|5444.6|5444.58|5443.98|123
1721985680000|2024-07-26 09:21:20|5444.7|5444.1|5444.33|5443.73|5445.08|5444.48|5444.33|5443.73|61
1721985690000|2024-07-26 09:21:30|5444.58|5443.98|5444.33|5443.73|5444.7|5444.1|5444.33|5443.73|72
1721985700000|2024-07-26 09:21:40|5444.45|5443.85|5444.58|5443.98|5444.7|5444.1|5444.45|5443.85|16
1721985710000|2024-07-26 09:21:50|5444.33|5443.73|5443.83|5443.23|5444.58|5443.98|5443.83|5443.23|70
1721985720000|2024-07-26 09:22:00|5443.95|5443.35|5444.08|5443.48|5444.45|5443.85|5443.83|5443.23|177
1721985730000|2024-07-26 09:22:10|5443.95|5443.35|5444.33|5443.73|5444.33|5443.73|5443.95|5443.35|34
1721985740000|2024-07-26 09:22:20|5444.58|5443.98|5445.08|5444.48|5445.08|5444.48|5444.58|5443.98|56
1721985750000|2024-07-26 09:22:30|5444.95|5444.35|5444.58|5443.98|5445.08|5444.48|5444.58|5443.98|26
1721985760000|2024-07-26 09:22:40|5444.7|5444.1|5444.83|5444.23|5444.83|5444.23|5444.58|5443.98|28
1721985770000|2024-07-26 09:22:50|5444.7|5444.1|5444.83|5444.23|5444.83|5444.23|5444.58|5443.98|10
1721985780000|2024-07-26 09:23:00|5445.08|5444.48|5444.58|5443.98|5445.08|5444.48|5444.58|5443.98|26
1721985790000|2024-07-26 09:23:10|5444.7|5444.1|5444.83|5444.23|5445.08|5444.48|5444.7|5444.1|17
1721985800000|2024-07-26 09:23:20|5444.58|5443.98|5445.08|5444.48|5445.08|5444.48|5444.58|5443.98|89
1721985810000|2024-07-26 09:23:30|5445.2|5444.6|5445.58|5444.98|5445.58|5444.98|5445.08|5444.48|49
1721985820000|2024-07-26 09:23:40|5445.7|5445.1|5446.58|5445.98|5446.58|5445.98|5445.58|5444.98|53
1721985830000|2024-07-26 09:23:50|5446.45|5445.85|5446.58|5445.98|5446.58|5445.98|5446.33|5445.73|18
1721985840000|2024-07-26 09:24:00|5446.33|5445.73|5446.7|5446.1|5446.83|5446.23|5446.33|5445.73|74
1721985850000|2024-07-26 09:24:10|5446.58|5445.98|5446.08|5445.48|5446.7|5446.1|5445.83|5445.23|69
1721985860000|2024-07-26 09:24:20|5445.95|5445.35|5446.08|5445.48|5446.08|5445.48|5445.95|5445.35|16
1721985870000|2024-07-26 09:24:30|5445.95|5445.35|5446.08|5445.48|5446.08|5445.48|5445.83|5445.23|45
1721985880000|2024-07-26 09:24:40|5445.95|5445.35|5446.08|5445.48|5446.08|5445.48|5445.95|5445.35|26
1721985890000|2024-07-26 09:24:50|5445.95|5445.35|5445.33|5444.73|5445.95|5445.35|5445.33|5444.73|35
1721985900000|2024-07-26 09:25:00|5445.2|5444.6|5445.83|5445.23|5445.83|5445.23|5445.2|5444.6|21
1721985910000|2024-07-26 09:25:10|5446.08|5445.48|5445.83|5445.23|5446.08|5445.48|5445.83|5445.23|21
1721985920000|2024-07-26 09:25:20|5445.58|5444.98|5445.83|5445.23|5445.83|5445.23|5445.58|5444.98|13
1721985930000|2024-07-26 09:25:30|5446.08|5445.48|5445.2|5444.6|5446.08|5445.48|5445.2|5444.6|34
1721985940000|2024-07-26 09:25:40|5445.33|5444.73|5445.58|5444.98|5445.83|5445.23|5445.33|5444.73|31
1721985950000|2024-07-26 09:25:50|5445.45|5444.85|5445.2|5444.6|5445.45|5444.85|5445.2|5444.6|1
1721985960000|2024-07-26 09:26:00|5445.33|5444.73|5445.2|5444.6|5445.33|5444.73|5444.83|5444.23|22
1721985970000|2024-07-26 09:26:10|5445.08|5444.48|5444.58|5443.98|5445.2|5444.6|5444.33|5443.73|31
1721985980000|2024-07-26 09:26:20|5444.7|5444.1|5444.83|5444.23|5444.83|5444.23|5444.58|5443.98|23
1721985990000|2024-07-26 09:26:30|5444.95|5444.35|5444.95|5444.35|5444.95|5444.35|5444.83|5444.23|9
1721986000000|2024-07-26 09:26:40|5444.83|5444.23|5445.2|5444.6|5445.2|5444.6|5444.83|5444.23|8
1721986010000|2024-07-26 09:26:50|5445.33|5444.73|5445.2|5444.6|5445.33|5444.73|5444.83|5444.23|22
1721986020000|2024-07-26 09:27:00|5445.33|5444.73|5444.08|5443.48|5445.33|5444.73|5444.08|5443.48|63
1721986030000|2024-07-26 09:27:10|5444.33|5443.73|5444.08|5443.48|5444.33|5443.73|5444.08|5443.48|49
1721986040000|2024-07-26 09:27:20|5444.33|5443.73|5444.08|5443.48|5444.33|5443.73|5444.08|5443.48|12
1721986050000|2024-07-26 09:27:30|5444.2|5443.6|5444.33|5443.73|5444.33|5443.73|5444.08|5443.48|16
1721986060000|2024-07-26 09:27:40|5444.58|5443.98|5444.45|5443.85|5444.58|5443.98|5444.45|5443.85|5
1721986070000|2024-07-26 09:27:50|5444.33|5443.73|5443.83|5443.23|5444.33|5443.73|5443.83|5443.23|43
1721986080000|2024-07-26 09:28:00|5443.95|5443.35|5443.83|5443.23|5444.08|5443.48|5443.83|5443.23|46
1721986090000|2024-07-26 09:28:10|5443.7|5443.1|5443.58|5442.98|5443.7|5443.1|5443.58|5442.98|25
1721986100000|2024-07-26 09:28:20|5443.83|5443.23|5443.08|5442.48|5443.83|5443.23|5443.08|5442.48|50
1721986110000|2024-07-26 09:28:30|5442.83|5442.23|5442.83|5442.23|5442.83|5442.23|5442.58|5441.98|80
1721986120000|2024-07-26 09:28:40|5442.7|5442.1|5443.08|5442.48|5443.08|5442.48|5442.7|5442.1|35
1721986130000|2024-07-26 09:28:50|5442.83|5442.23|5443.08|5442.48|5443.08|5442.48|5442.83|5442.23|17
1721986140000|2024-07-26 09:29:00|5442.83|5442.23|5442.83|5442.23|5443.08|5442.48|5442.83|5442.23|56
1721986150000|2024-07-26 09:29:10|5443.08|5442.48|5442.83|5442.23|5443.08|5442.48|5442.83|5442.23|13
1721986160000|2024-07-26 09:29:20|5442.95|5442.35|5443.08|5442.48|5443.08|5442.48|5442.95|5442.35|13
1721986170000|2024-07-26 09:29:30|5443.2|5442.6|5443.08|5442.48|5443.2|5442.6|5443.08|5442.48|11
1721986180000|2024-07-26 09:29:40|5443.2|5442.6|5443.58|5442.98|5443.7|5443.1|5443.2|5442.6|33
1721986190000|2024-07-26 09:29:50|5443.33|5442.73|5443.58|5442.98|5443.58|5442.98|5443.33|5442.73|10
1721986200000|2024-07-26 09:30:00|5443.45|5442.85|5444.2|5443.6|5444.2|5443.6|5443.33|5442.73|40
1721986210000|2024-07-26 09:30:10|5444.08|5443.48|5444.08|5443.48|5444.2|5443.6|5444.08|5443.48|22
1721986220000|2024-07-26 09:30:20|5443.83|5443.23|5443.83|5443.23|5444.08|5443.48|5443.83|5443.23|25
1721986230000|2024-07-26 09:30:30|5443.95|5443.35|5444.08|5443.48|5444.08|5443.48|5443.95|5443.35|17
1721986240000|2024-07-26 09:30:40|5444.2|5443.6|5444.7|5444.1|5444.83|5444.23|5444.08|5443.48|28
1721986250000|2024-07-26 09:30:50|5444.83|5444.23|5444.33|5443.73|5444.83|5444.23|5444.33|5443.73|55
1721986260000|2024-07-26 09:31:00|5444.08|5443.48|5444.58|5443.98|5444.7|5444.1|5444.08|5443.48|54
1721986270000|2024-07-26 09:31:10|5444.45|5443.85|5444.58|5443.98|5444.83|5444.23|5444.33|5443.73|41
1721986280000|2024-07-26 09:31:20|5444.45|5443.85|5444.83|5444.23|5444.83|5444.23|5444.45|5443.85|20
1721986290000|2024-07-26 09:31:30|5444.95|5444.35|5444.83|5444.23|5445.08|5444.48|5444.58|5443.98|62
1721986300000|2024-07-26 09:31:40|5444.95|5444.35|5444.58|5443.98|5445.08|5444.48|5444.58|5443.98|80
1721986310000|2024-07-26 09:31:50|5444.33|5443.73|5444.33|5443.73|5444.58|5443.98|5444.33|5443.73|49
1721986320000|2024-07-26 09:32:00|5444.45|5443.85|5444.08|5443.48|5444.45|5443.85|5443.83|5443.23|33
1721986330000|2024-07-26 09:32:10|5444.33|5443.73|5444.33|5443.73|5444.83|5444.23|5444.33|5443.73|46
1721986340000|2024-07-26 09:32:20|5444.45|5443.85|5444.83|5444.23|5444.83|5444.23|5444.45|5443.85|18
1721986350000|2024-07-26 09:32:30|5444.7|5444.1|5444.58|5443.98|5444.7|5444.1|5444.58|5443.98|6
1721986360000|2024-07-26 09:32:40|5444.7|5444.1|5444.33|5443.73|5444.83|5444.23|5444.33|5443.73|26
1721986370000|2024-07-26 09:32:50|5444.08|5443.48|5444.2|5443.6|5444.33|5443.73|5444.08|5443.48|19
1721986380000|2024-07-26 09:33:00|5444.33|5443.73|5444.58|5443.98|5444.83|5444.23|5444.33|5443.73|35
1721986390000|2024-07-26 09:33:10|5444.33|5443.73|5444.08|5443.48|5444.33|5443.73|5444.08|5443.48|14
1721986400000|2024-07-26 09:33:20|5444.2|5443.6|5443.83|5443.23|5444.2|5443.6|5443.83|5443.23|35
1721986410000|2024-07-26 09:33:30|5443.95|5443.35|5444.08|5443.48|5444.08|5443.48|5443.83|5443.23|30
1721986420000|2024-07-26 09:33:40|5443.95|5443.35|5443.33|5442.73|5443.95|5443.35|5443.08|5442.48|102
1721986430000|2024-07-26 09:33:50|5443.2|5442.6|5443.08|5442.48|5443.33|5442.73|5443.08|5442.48|43
1721986440000|2024-07-26 09:34:00|5442.95|5442.35|5443.83|5443.23|5443.83|5443.23|5442.95|5442.35|111
1721986450000|2024-07-26 09:34:10|5443.58|5442.98|5443.58|5442.98|5443.83|5443.23|5443.58|5442.98|20
1721986460000|2024-07-26 09:34:20|5443.83|5443.23|5443.83|5443.23|5443.95|5443.35|5443.83|5443.23|15
1721986470000|2024-07-26 09:34:30|5443.95|5443.35|5444.08|5443.48|5444.08|5443.48|5443.95|5443.35|22
1721986480000|2024-07-26 09:34:40|5443.95|5443.35|5443.83|5443.23|5444.08|5443.48|5443.83|5443.23|61
1721986490000|2024-07-26 09:34:50|5443.58|5442.98|5443.58|5442.98|5443.7|5443.1|5443.58|5442.98|15
1721986500000|2024-07-26 09:35:00|5443.7|5443.1|5443.83|5443.23|5443.83|5443.23|5443.45|5442.85|16
1721986510000|2024-07-26 09:35:10|5443.7|5443.1|5444.08|5443.48|5444.08|5443.48|5443.7|5443.1|20
1721986520000|2024-07-26 09:35:20|5443.83|5443.23|5444.08|5443.48|5444.08|5443.48|5443.83|5443.23|26
1721986530000|2024-07-26 09:35:30|5443.95|5443.35|5444.08|5443.48|5444.08|5443.48|5443.83|5443.23|27
1721986540000|2024-07-26 09:35:40|5444.33|5443.73|5444.58|5443.98|5444.58|5443.98|5444.33|5443.73|21
1721986550000|2024-07-26 09:35:50|5444.45|5443.85|5444.45|5443.85|5444.58|5443.98|5444.33|5443.73|32
1721986560000|2024-07-26 09:36:00|5444.58|5443.98|5444.08|5443.48|5444.58|5443.98|5444.08|5443.48|14
1721986570000|2024-07-26 09:36:10|5444.2|5443.6|5444.45|5443.85|5444.45|5443.85|5444.2|5443.6|8
1721986580000|2024-07-26 09:36:20|5444.58|5443.98|5444.83|5444.23|5445.08|5444.48|5444.58|5443.98|20
1721986590000|2024-07-26 09:36:30|5444.95|5444.35|5444.58|5443.98|5445.08|5444.48|5444.58|5443.98|44
1721986600000|2024-07-26 09:36:40|5444.7|5444.1|5444.83|5444.23|5444.83|5444.23|5444.58|5443.98|8
1721986610000|2024-07-26 09:36:50|5444.95|5444.35|5445.33|5444.73|5445.58|5444.98|5444.95|5444.35|52
1721986620000|2024-07-26 09:37:00|5445.45|5444.85|5445.33|5444.73|5445.45|5444.85|5445.33|5444.73|6
1721986630000|2024-07-26 09:37:10|5445.45|5444.85|5445.45|5444.85|5445.58|5444.98|5445.33|5444.73|29
1721986640000|2024-07-26 09:37:20|5445.58|5444.98|5445.58|5444.98|5446.08|5445.48|5445.45|5444.85|92
1721986650000|2024-07-26 09:37:30|5445.7|5445.1|5446.08|5445.48|5446.08|5445.48|5445.7|5445.1|25
1721986660000|2024-07-26 09:37:40|5446.2|5445.6|5445.83|5445.23|5446.33|5445.73|5445.83|5445.23|31
1721986670000|2024-07-26 09:37:50|5445.95|5445.35|5445.83|5445.23|5446.08|5445.48|5445.83|5445.23|3
1721986680000|2024-07-26 09:38:00|5445.95|5445.35|5446.2|5445.6|5446.33|5445.73|5445.95|5445.35|26
1721986690000|2024-07-26 09:38:10|5446.33|5445.73|5446.33|5445.73|5446.58|5445.98|5446.33|5445.73|18
1721986700000|2024-07-26 09:38:20|5446.2|5445.6|5445.83|5445.23|5446.2|5445.6|5445.83|5445.23|31
1721986710000|2024-07-26 09:38:30|5445.95|5445.35|5446.08|5445.48|5446.08|5445.48|5445.83|5445.23|23
1721986720000|2024-07-26 09:38:40|5446.2|5445.6|5446.08|5445.48|5446.33|5445.73|5446.08|5445.48|12
1721986730000|2024-07-26 09:38:50|5446.2|5445.6|5446.33|5445.73|5446.33|5445.73|5446.08|5445.48|12
1721986740000|2024-07-26 09:39:00|5446.08|5445.48|5446.08|5445.48|5446.33|5445.73|5446.08|5445.48|29
1721986750000|2024-07-26 09:39:10|5446.2|5445.6|5445.95|5445.35|5446.2|5445.6|5445.83|5445.23|12
1721986760000|2024-07-26 09:39:20|5446.08|5445.48|5446.08|5445.48|5446.08|5445.48|5445.83|5445.23|9
1721986790000|2024-07-26 09:39:50|5446.2|5445.6|5445.58|5444.98|5446.33|5445.73|5445.58|5444.98|76
1721986800000|2024-07-26 09:40:00|5445.45|5444.85|5445.08|5444.48|5445.58|5444.98|5444.83|5444.23|78
1721986810000|2024-07-26 09:40:10|5444.95|5444.35|5444.58|5443.98|5444.95|5444.35|5444.58|5443.98|45
1721986820000|2024-07-26 09:40:20|5444.7|5444.1|5444.33|5443.73|5444.7|5444.1|5444.33|5443.73|24
1721986830000|2024-07-26 09:40:30|5444.58|5443.98|5444.33|5443.73|5444.58|5443.98|5444.33|5443.73|30
1721986840000|2024-07-26 09:40:40|5444.08|5443.48|5444.08|5443.48|5444.33|5443.73|5444.08|5443.48|10
1721986850000|2024-07-26 09:40:50|||||||||2
1721986860000|2024-07-26 09:41:00|5444.2|5443.6|5444.08|5443.48|5444.33|5443.73|5444.08|5443.48|19
1721986870000|2024-07-26 09:41:10|5444.33|5443.73|5444.33|5443.73|5444.33|5443.73|5444.33|5443.73|25
1721986880000|2024-07-26 09:41:20|5444.08|5443.48|5444.08|5443.48|5444.08|5443.48|5444.08|5443.48|5
1721986890000|2024-07-26 09:41:30|5444.2|5443.6|5444.33|5443.73|5444.33|5443.73|5443.83|5443.23|41
1721986900000|2024-07-26 09:41:40|5444.45|5443.85|5444.33|5443.73|5444.58|5443.98|5444.33|5443.73|21
1721986910000|2024-07-26 09:41:50|5444.45|5443.85|5444.33|5443.73|5444.58|5443.98|5444.33|5443.73|16
1721986920000|2024-07-26 09:42:00|5444.2|5443.6|5443.83|5443.23|5444.33|5443.73|5443.83|5443.23|21
1721986930000|2024-07-26 09:42:10|5443.95|5443.35|5443.83|5443.23|5443.95|5443.35|5443.83|5443.23|20
1721986940000|2024-07-26 09:42:20|5443.95|5443.35|5443.58|5442.98|5443.95|5443.35|5443.58|5442.98|47
1721986950000|2024-07-26 09:42:30|5443.7|5443.1|5443.58|5442.98|5443.7|5443.1|5443.58|5442.98|13
1721986960000|2024-07-26 09:42:40|5443.45|5442.85|5443.08|5442.48|5443.45|5442.85|5443.08|5442.48|80
1721986970000|2024-07-26 09:42:50|5443.2|5442.6|5443.08|5442.48|5443.33|5442.73|5443.08|5442.48|14
1721986980000|2024-07-26 09:43:00|5443.33|5442.73|5443.33|5442.73|5443.45|5442.85|5443.08|5442.48|65
1721986990000|2024-07-26 09:43:10|5443.45|5442.85|5443.33|5442.73|5443.58|5442.98|5443.33|5442.73|32
1721987000000|2024-07-26 09:43:20|5443.2|5442.6|5443.08|5442.48|5443.33|5442.73|5443.08|5442.48|14
1721987010000|2024-07-26 09:43:30|5443.33|5442.73|5443.08|5442.48|5443.33|5442.73|5443.08|5442.48|23
1721987020000|2024-07-26 09:43:40|5443.2|5442.6|5443.33|5442.73|5443.33|5442.73|5443.08|5442.48|12
1721987030000|2024-07-26 09:43:50|5443.45|5442.85|5443.33|5442.73|5443.58|5442.98|5443.08|5442.48|27
1721987040000|2024-07-26 09:44:00|5443.58|5442.98|5443.45|5442.85|5443.83|5443.23|5443.45|5442.85|37
1721987050000|2024-07-26 09:44:10|5443.58|5442.98|5443.33|5442.73|5443.58|5442.98|5443.33|5442.73|23
1721987060000|2024-07-26 09:44:20|5443.08|5442.48|5443.33|5442.73|5443.33|5442.73|5443.08|5442.48|16
1721987070000|2024-07-26 09:44:30|5443.2|5442.6|5443.08|5442.48|5443.33|5442.73|5443.08|5442.48|16
1721987080000|2024-07-26 09:44:40|5443.2|5442.6|5443.33|5442.73|5443.33|5442.73|5443.2|5442.6|42
1721987090000|2024-07-26 09:44:50|||||||||2
1721987100000|2024-07-26 09:45:00|5443.58|5442.98|5443.7|5443.1|5443.83|5443.23|5443.58|5442.98|38
1721987110000|2024-07-26 09:45:10|5443.58|5442.98|5443.7|5443.1|5443.83|5443.23|5443.58|5442.98|15
1721987120000|2024-07-26 09:45:20|5443.83|5443.23|5443.58|5442.98|5443.83|5443.23|5443.58|5442.98|10
1721987130000|2024-07-26 09:45:30|5443.83|5443.23|5443.58|5442.98|5443.83|5443.23|5443.58|5442.98|21
1721987140000|2024-07-26 09:45:40|5443.7|5443.1|5443.7|5443.1|5443.83|5443.23|5443.58|5442.98|31
1721987150000|2024-07-26 09:45:50|5443.58|5442.98|5443.58|5442.98|5443.7|5443.1|5443.58|5442.98|19
1721987160000|2024-07-26 09:46:00|5443.33|5442.73|5443.83|5443.23|5443.83|5443.23|5443.33|5442.73|41
1721987170000|2024-07-26 09:46:10|5443.7|5443.1|5443.83|5443.23|5444.08|5443.48|5443.7|5443.1|19
1721987180000|2024-07-26 09:46:20|5443.95|5443.35|5444.08|5443.48|5444.08|5443.48|5443.95|5443.35|40
1721987190000|2024-07-26 09:46:30|5443.83|5443.23|5443.58|5442.98|5443.83|5443.23|5443.58|5442.98|20
1721987200000|2024-07-26 09:46:40|5443.83|5443.23|5443.58|5442.98|5443.83|5443.23|5443.58|5442.98|5
1721987210000|2024-07-26 09:46:50|5443.7|5443.1|5443.7|5443.1|5443.83|5443.23|5443.7|5443.1|8
1721987220000|2024-07-26 09:47:00|5443.83|5443.23|5443.83|5443.23|5443.83|5443.23|5443.7|5443.1|1
1721987230000|2024-07-26 09:47:10|||||||||2
1721987240000|2024-07-26 09:47:20|5444.08|5443.48|5443.33|5442.73|5444.08|5443.48|5443.33|5442.73|47
1721987250000|2024-07-26 09:47:30|5443.58|5442.98|5443.58|5442.98|5443.58|5442.98|5443.33|5442.73|23
1721987270000|2024-07-26 09:47:50|5443.7|5443.1|5443.83|5443.23|5443.83|5443.23|5443.58|5442.98|9
1721987280000|2024-07-26 09:48:00|5444.08|5443.48|5443.83|5443.23|5444.08|5443.48|5443.83|5443.23|15
1721987290000|2024-07-26 09:48:10|5443.95|5443.35|5444.08|5443.48|5444.2|5443.6|5443.95|5443.35|12
1721987300000|2024-07-26 09:48:20|5443.83|5443.23|5443.33|5442.73|5443.83|5443.23|5443.33|5442.73|54
1721987310000|2024-07-26 09:48:30|5443.58|5442.98|5443.83|5443.23|5443.83|5443.23|5443.58|5442.98|50
1721987320000|2024-07-26 09:48:40|5444.08|5443.48|5444.33|5443.73|5444.33|5443.73|5444.08|5443.48|48
1721987330000|2024-07-26 09:48:50|5444.45|5443.85|5444.33|5443.73|5444.83|5444.23|5444.33|5443.73|40
1721987340000|2024-07-26 09:49:00|5444.08|5443.48|5444.08|5443.48|5444.08|5443.48|5443.58|5442.98|61
1721987350000|2024-07-26 09:49:10|5443.95|5443.35|5444.08|5443.48|5444.2|5443.6|5443.95|5443.35|24
1721987360000|2024-07-26 09:49:20|5443.83|5443.23|5443.83|5443.23|5443.95|5443.35|5443.83|5443.23|67
1721987380000|2024-07-26 09:49:40|5443.7|5443.1|5443.95|5443.35|5444.08|5443.48|5443.7|5443.1|88
1721987390000|2024-07-26 09:49:50|5444.08|5443.48|5443.58|5442.98|5444.08|5443.48|5443.58|5442.98|54
1721987400000|2024-07-26 09:50:00|5443.7|5443.1|5443.08|5442.48|5443.7|5443.1|5443.08|5442.48|39
1721987410000|2024-07-26 09:50:10|5443.2|5442.6|5443.33|5442.73|5443.58|5442.98|5443.08|5442.48|33
1721987420000|2024-07-26 09:50:20|5443.08|5442.48|5443.08|5442.48|5443.08|5442.48|5443.08|5442.48|17
1721987430000|2024-07-26 09:50:30|5443.33|5442.73|5443.2|5442.6|5443.33|5442.73|5443.08|5442.48|47
1721987440000|2024-07-26 09:50:40|5443.33|5442.73|5443.83|5443.23|5443.83|5443.23|5443.33|5442.73|31
1721987450000|2024-07-26 09:50:50|5443.95|5443.35|5443.83|5443.23|5443.95|5443.35|5443.83|5443.23|10
1721987460000|2024-07-26 09:51:00|5443.95|5443.35|5444.33|5443.73|5444.33|5443.73|5443.83|5443.23|27
1721987470000|2024-07-26 09:51:10|5444.45|5443.85|5444.58|5443.98|5444.83|5444.23|5444.45|5443.85|37
1721987480000|2024-07-26 09:51:20|5444.7|5444.1|5444.33|5443.73|5444.7|5444.1|5444.33|5443.73|38
1721987490000|2024-07-26 09:51:30|5444.58|5443.98|5444.33|5443.73|5444.58|5443.98|5443.95|5443.35|28
1721987500000|2024-07-26 09:51:40|5444.45|5443.85|5444.33|5443.73|5444.45|5443.85|5444.33|5443.73|12
1721987510000|2024-07-26 09:51:50|5444.58|5443.98|5444.33|5443.73|5444.58|5443.98|5444.33|5443.73|15
1721987520000|2024-07-26 09:52:00|5444.2|5443.6|5444.08|5443.48|5444.33|5443.73|5444.08|5443.48|74
1721987530000|2024-07-26 09:52:10|5443.83|5443.23|5444.08|5443.48|5444.08|5443.48|5443.83|5443.23|24
1721987540000|2024-07-26 09:52:20|5443.95|5443.35|5443.83|5443.23|5443.95|5443.35|5443.33|5442.73|59
1721987550000|2024-07-26 09:52:30|5443.7|5443.1|5443.7|5443.1|5443.7|5443.1|5443.58|5442.98|47
1721987560000|2024-07-26 09:52:40|5443.83|5443.23|5444.33|5443.73|5444.33|5443.73|5443.58|5442.98|51
1721987570000|2024-07-26 09:52:50|5444.08|5443.48|5443.83|5443.23|5444.08|5443.48|5443.83|5443.23|34
1721987580000|2024-07-26 09:53:00|5443.95|5443.35|5444.2|5443.6|5444.33|5443.73|5443.95|5443.35|81
1721987590000|2024-07-26 09:53:10|5444.33|5443.73|5444.33|5443.73|5444.33|5443.73|5444.33|5443.73|9
1721987600000|2024-07-26 09:53:20|5444.58|5443.98|5444.58|5443.98|5444.58|5443.98|5444.58|5443.98|28
1721987610000|2024-07-26 09:53:30|5444.7|5444.1|5444.7|5444.1|5444.95|5444.35|5444.7|5444.1|31
1721987620000|2024-07-26 09:53:40|5444.58|5443.98|5445.08|5444.48|5445.33|5444.73|5444.58|5443.98|59
1721987630000|2024-07-26 09:53:50|5445.2|5444.6|5445.33|5444.73|5445.58|5444.98|5445.08|5444.48|87
1721987640000|2024-07-26 09:54:00|5445.58|5444.98|5445.83|5445.23|5445.83|5445.23|5445.33|5444.73|44
1721987650000|2024-07-26 09:54:10|5445.58|5444.98|5446.08|5445.48|5446.08|5445.48|5445.58|5444.98|74
1721987660000|2024-07-26 09:54:20|5445.83|5445.23|5445.33|5444.73|5445.83|5445.23|5445.33|5444.73|31
1721987670000|2024-07-26 09:54:30|5445.58|5444.98|5445.58|5444.98|5445.58|5444.98|5445.33|5444.73|27
1721987680000|2024-07-26 09:54:40|5445.45|5444.85|5445.08|5444.48|5445.45|5444.85|5444.95|5444.35|38
1721987690000|2024-07-26 09:54:50|5445.2|5444.6|5445.08|5444.48|5445.33|5444.73|5445.08|5444.48|7
1721987700000|2024-07-26 09:55:00|5445.2|5444.6|5445.58|5444.98|5445.58|5444.98|5445.08|5444.48|15
1721987710000|2024-07-26 09:55:10|5445.83|5445.23|5445.58|5444.98|5445.83|5445.23|5445.58|5444.98|41
1721987720000|2024-07-26 09:55:20|5445.08|5444.48|5445.08|5444.48|5445.08|5444.48|5445.08|5444.48|35
1721987730000|2024-07-26 09:55:30|5444.95|5444.35|5444.83|5444.23|5445.08|5444.48|5444.83|5444.23|11
1721987740000|2024-07-26 09:55:40|5444.7|5444.1|5444.58|5443.98|5444.7|5444.1|5444.58|5443.98|6
1721987750000|2024-07-26 09:55:50|5444.7|5444.1|5444.58|5443.98|5444.7|5444.1|5444.58|5443.98|5
1721987760000|2024-07-26 09:56:00|5444.33|5443.73|5444.08|5443.48|5444.58|5443.98|5443.95|5443.35|101
1721987770000|2024-07-26 09:56:10|5444.33|5443.73|5444.33|5443.73|5444.33|5443.73|5444.33|5443.73|28
1721987780000|2024-07-26 09:56:20|5444.58|5443.98|5444.58|5443.98|5444.58|5443.98|5444.58|5443.98|9
1721987790000|2024-07-26 09:56:30|5444.33|5443.73|5444.33|5443.73|5444.33|5443.73|5444.33|5443.73|16
1721987800000|2024-07-26 09:56:40|5444.45|5443.85|5444.45|5443.85|5444.45|5443.85|5444.45|5443.85|33
1721987810000|2024-07-26 09:56:50|5444.33|5443.73|5444.45|5443.85|5444.58|5443.98|5444.33|5443.73|10
1721987820000|2024-07-26 09:57:00|5444.58|5443.98|5444.2|5443.6|5444.58|5443.98|5444.08|5443.48|44
1721987830000|2024-07-26 09:57:10|5444.08|5443.48|5444.33|5443.73|5444.33|5443.73|5444.08|5443.48|17
1721987840000|2024-07-26 09:57:20|5444.08|5443.48|5443.58|5442.98|5444.08|5443.48|5443.58|5442.98|55
1721987850000|2024-07-26 09:57:30|5443.7|5443.1|5443.83|5443.23|5443.83|5443.23|5443.7|5443.1|12
1721987860000|2024-07-26 09:57:40|5443.7|5443.1|5444.08|5443.48|5444.08|5443.48|5443.58|5442.98|35
1721987870000|2024-07-26 09:57:50|||||||||14
1721987880000|2024-07-26 09:58:00|5444.45|5443.85|5444.83|5444.23|5444.83|5444.23|5444.33|5443.73|45
1721987890000|2024-07-26 09:58:10|5444.7|5444.1|5444.58|5443.98|5444.83|5444.23|5444.58|5443.98|92
1721987900000|2024-07-26 09:58:20|5444.45|5443.85|5444.58|5443.98|5444.58|5443.98|5444.33|5443.73|34
1721987910000|2024-07-26 09:58:30|5444.7|5444.1|5444.83|5444.23|5444.83|5444.23|5444.7|5444.1|39
1721987920000|2024-07-26 09:58:40|||||||||3
1721987930000|2024-07-26 09:58:50|5444.58|5443.98|5444.58|5443.98|5444.58|5443.98|5444.58|5443.98|38
1721987940000|2024-07-26 09:59:00|5444.45|5443.85|5444.83|5444.23|5444.95|5444.35|5444.33|5443.73|28
1721987950000|2024-07-26 09:59:10|5444.95|5444.35|5444.33|5443.73|5444.95|5444.35|5444.33|5443.73|33
1721987960000|2024-07-26 09:59:20|5444.08|5443.48|5444.08|5443.48|5444.08|5443.48|5444.08|5443.48|26
1721987970000|2024-07-26 09:59:30|5444.33|5443.73|5444.33|5443.73|5444.33|5443.73|5444.33|5443.73|22
1721987980000|2024-07-26 09:59:40|5444.45|5443.85|5444.08|5443.48|5444.45|5443.85|5444.08|5443.48|32
1721987990000|2024-07-26 09:59:50|5444.2|5443.6|5444.08|5443.48|5444.33|5443.73|5444.08|5443.48|21
1721988000000|2024-07-26 10:00:00|5444.2|5443.6|5444.33|5443.73|5444.33|5443.73|5444.2|5443.6|21
1721988010000|2024-07-26 10:00:10|5444.45|5443.85|5444.7|5444.1|5444.7|5444.1|5444.45|5443.85|19
1721988020000|2024-07-26 10:00:20|5444.58|5443.98|5444.08|5443.48|5444.83|5444.23|5444.08|5443.48|69
1721988030000|2024-07-26 10:00:30|5443.95|5443.35|5444.2|5443.6|5444.33|5443.73|5443.95|5443.35|51
1721988040000|2024-07-26 10:00:40|5444.08|5443.48|5443.7|5443.1|5444.08|5443.48|5443.58|5442.98|86
1721988050000|2024-07-26 10:00:50|5443.58|5442.98|5444.08|5443.48|5444.08|5443.48|5443.58|5442.98|32
1721988060000|2024-07-26 10:01:00|5444.33|5443.73|5444.83|5444.23|5444.83|5444.23|5444.33|5443.73|23
1721988070000|2024-07-26 10:01:10|5444.95|5444.35|5445.08|5444.48|5445.08|5444.48|5444.83|5444.23|53
1721988080000|2024-07-26 10:01:20|5445.2|5444.6|5444.83|5444.23|5445.33|5444.73|5444.83|5444.23|20
1721988090000|2024-07-26 10:01:30|5444.58|5443.98|5444.83|5444.23|5444.83|5444.23|5444.58|5443.98|10
1721988100000|2024-07-26 10:01:40|5444.7|5444.1|5444.58|5443.98|5444.7|5444.1|5444.58|5443.98|5
1721988110000|2024-07-26 10:01:50|5444.7|5444.1|5444.83|5444.23|5444.83|5444.23|5444.7|5444.1|16
1721988130000|2024-07-26 10:02:10|5444.95|5444.35|5444.83|5444.23|5445.08|5444.48|5444.58|5443.98|55
1721988140000|2024-07-26 10:02:20|||||||||18
1721988150000|2024-07-26 10:02:30|5444.58|5443.98|5444.58|5443.98|5444.7|5444.1|5444.58|5443.98|31
1721988160000|2024-07-26 10:02:40|5444.33|5443.73|5444.33|5443.73|5444.58|5443.98|5444.33|5443.73|17
1721988170000|2024-07-26 10:02:50|5444.08|5443.48|5443.83|5443.23|5444.33|5443.73|5443.83|5443.23|50
1721988180000|2024-07-26 10:03:00|5443.95|5443.35|5443.83|5443.23|5444.08|5443.48|5443.83|5443.23|43
1721988190000|2024-07-26 10:03:10|5443.95|5443.35|5444.08|5443.48|5444.08|5443.48|5443.95|5443.35|40
1721988200000|2024-07-26 10:03:20|5443.95|5443.35|5443.83|5443.23|5443.95|5443.35|5443.58|5442.98|24
1721988210000|2024-07-26 10:03:30|5443.7|5443.1|5443.33|5442.73|5443.83|5443.23|5443.33|5442.73|30
1721988220000|2024-07-26 10:03:40|5443.2|5442.6|5443.08|5442.48|5443.2|5442.6|5443.08|5442.48|42
1721988230000|2024-07-26 10:03:50|5443.2|5442.6|5443.08|5442.48|5443.33|5442.73|5443.08|5442.48|15
1721988240000|2024-07-26 10:04:00|5442.95|5442.35|5442.95|5442.35|5443.08|5442.48|5442.58|5441.98|73
1721988250000|2024-07-26 10:04:10|5443.08|5442.48|5443.33|5442.73|5443.33|5442.73|5443.08|5442.48|7
1721988260000|2024-07-26 10:04:20|5443.2|5442.6|5442.83|5442.23|5443.2|5442.6|5442.83|5442.23|11
1721988270000|2024-07-26 10:04:30|5442.95|5442.35|5443.08|5442.48|5443.08|5442.48|5442.83|5442.23|5
1721988280000|2024-07-26 10:04:40|5442.83|5442.23|5443.2|5442.6|5443.2|5442.6|5442.7|5442.1|41
1721988290000|2024-07-26 10:04:50|5443.33|5442.73|5443.58|5442.98|5443.58|5442.98|5443.33|5442.73|15
1721988300000|2024-07-26 10:05:00|5443.83|5443.23|5443.83|5443.23|5444.08|5443.48|5443.83|5443.23|36
1721988310000|2024-07-26 10:05:10|5443.95|5443.35|5444.2|5443.6|5444.2|5443.6|5443.95|5443.35|11
1721988320000|2024-07-26 10:05:20|5444.33|5443.73|5444.08|5443.48|5444.33|5443.73|5444.08|5443.48|19
1721988330000|2024-07-26 10:05:30|5443.95|5443.35|5444.08|5443.48|5444.08|5443.48|5443.83|5443.23|14
1721988340000|2024-07-26 10:05:40|5443.95|5443.35|5444.08|5443.48|5444.08|5443.48|5443.83|5443.23|4
1721988350000|2024-07-26 10:05:50|5443.95|5443.35|5444.08|5443.48|5444.08|5443.48|5443.83|5443.23|23
1721988360000|2024-07-26 10:06:00|5443.95|5443.35|5443.83|5443.23|5444.08|5443.48|5443.83|5443.23|15
1721988370000|2024-07-26 10:06:10|5443.95|5443.35|5443.83|5443.23|5443.95|5443.35|5443.83|5443.23|10
1721988380000|2024-07-26 10:06:20|5443.7|5443.1|5444.08|5443.48|5444.08|5443.48|5443.7|5443.1|49
1721988390000|2024-07-26 10:06:30|5444.33|5443.73|5444.08|5443.48|5444.33|5443.73|5444.08|5443.48|1
1721988400000|2024-07-26 10:06:40|5443.83|5443.23|5443.83|5443.23|5443.83|5443.23|5443.83|5443.23|4
1721988410000|2024-07-26 10:06:50|5443.95|5443.35|5443.95|5443.35|5443.95|5443.35|5443.95|5443.35|0
1721988420000|2024-07-26 10:07:00|5444.08|5443.48|5444.33|5443.73|5444.45|5443.85|5444.08|5443.48|16
1721988430000|2024-07-26 10:07:10|5444.08|5443.48|5444.33|5443.73|5444.33|5443.73|5444.08|5443.48|25
1721988440000|2024-07-26 10:07:20|5444.2|5443.6|5444.33|5443.73|5444.33|5443.73|5444.2|5443.6|10
1721988450000|2024-07-26 10:07:30|5444.2|5443.6|5444.08|5443.48|5444.2|5443.6|5444.08|5443.48|18
1721988460000|2024-07-26 10:07:40|5444.33|5443.73|5444.33|5443.73|5444.33|5443.73|5444.08|5443.48|28
1721988480000|2024-07-26 10:08:00|5444.45|5443.85|5444.83|5444.23|5444.83|5444.23|5444.45|5443.85|14
1721988490000|2024-07-26 10:08:10|5444.7|5444.1|5444.83|5444.23|5444.83|5444.23|5444.58|5443.98|7
1721988500000|2024-07-26 10:08:20|||||||||43
1721988510000|2024-07-26 10:08:30|5445.08|5444.48|5445.33|5444.73|5445.33|5444.73|5445.08|5444.48|33
1721988520000|2024-07-26 10:08:40|5445.08|5444.48|5445.33|5444.73|5445.33|5444.73|5445.08|5444.48|35
1721988530000|2024-07-26 10:08:50|5445.2|5444.6|5445.2|5444.6|5445.2|5444.6|5445.08|5444.48|8
1721988540000|2024-07-26 10:09:00|5445.33|5444.73|5445.33|5444.73|5445.45|5444.85|5445.33|5444.73|2
1721988550000|2024-07-26 10:09:10|5445.2|5444.6|5445.08|5444.48|5445.33|5444.73|5445.08|5444.48|15
1721988560000|2024-07-26 10:09:20|5444.83|5444.23|5444.83|5444.23|5444.95|5444.35|5444.83|5444.23|20
1721988570000|2024-07-26 10:09:30|5444.7|5444.1|5444.58|5443.98|5444.83|5444.23|5444.58|5443.98|22
1721988580000|2024-07-26 10:09:40|5444.7|5444.1|5444.83|5444.23|5444.83|5444.23|5444.7|5444.1|21
1721988590000|2024-07-26 10:09:50|5444.95|5444.35|5445.08|5444.48|5445.33|5444.73|5444.83|5444.23|21
1721988600000|2024-07-26 10:10:00|5444.83|5444.23|5444.83|5444.23|5444.83|5444.23|5444.58|5443.98|26
1721988610000|2024-07-26 10:10:10|5444.95|5444.35|5444.95|5444.35|5444.95|5444.35|5444.95|5444.35|5
1721988620000|2024-07-26 10:10:20|5445.08|5444.48|5444.7|5444.1|5445.2|5444.6|5444.58|5443.98|63
1721988630000|2024-07-26 10:10:30|5444.58|5443.98|5444.33|5443.73|5444.58|5443.98|5444.33|5443.73|9
1721988640000|2024-07-26 10:10:40|5444.08|5443.48|5444.08|5443.48|5444.08|5443.48|5443.83|5443.23|37
1721988650000|2024-07-26 10:10:50|5443.95|5443.35|5444.08|5443.48|5444.08|5443.48|5443.95|5443.35|2
1721988660000|2024-07-26 10:11:00|||||||||17
1721988670000|2024-07-26 10:11:10|5443.95|5443.35|5443.83|5443.23|5443.95|5443.35|5443.83|5443.23|1
1721988680000|2024-07-26 10:11:20|5443.95|5443.35|5444.08|5443.48|5444.33|5443.73|5443.95|5443.35|30
1721988690000|2024-07-26 10:11:30|5444.2|5443.6|5444.08|5443.48|5444.33|5443.73|5444.08|5443.48|3
1721988700000|2024-07-26 10:11:40|5443.83|5443.23|5443.83|5443.23|5443.83|5443.23|5443.83|5443.23|3
1721988710000|2024-07-26 10:11:50|5443.95|5443.35|5444.08|5443.48|5444.08|5443.48|5443.95|5443.35|7
1721988720000|2024-07-26 10:12:00|5444.2|5443.6|5444.08|5443.48|5444.33|5443.73|5444.08|5443.48|15
1721988730000|2024-07-26 10:12:10|5444.2|5443.6|5444.08|5443.48|5444.33|5443.73|5444.08|5443.48|31
1721988740000|2024-07-26 10:12:20|5443.95|5443.35|5443.83|5443.23|5444.08|5443.48|5443.83|5443.23|37
1721988750000|2024-07-26 10:12:30|5444.08|5443.48|5443.83|5443.23|5444.08|5443.48|5443.83|5443.23|10
1721988760000|2024-07-26 10:12:40|5443.95|5443.35|5443.83|5443.23|5444.08|5443.48|5443.83|5443.23|23
1721988770000|2024-07-26 10:12:50|||||||||14
1721988780000|2024-07-26 10:13:00|5443.95|5443.35|5443.83|5443.23|5444.08|5443.48|5443.83|5443.23|9
1721988790000|2024-07-26 10:13:10|5443.95|5443.35|5444.08|5443.48|5444.08|5443.48|5443.95|5443.35|7
1721988800000|2024-07-26 10:13:20|5443.95|5443.35|5444.08|5443.48|5444.33|5443.73|5443.95|5443.35|11
1721988810000|2024-07-26 10:13:30|5444.2|5443.6|5444.08|5443.48|5444.2|5443.6|5444.08|5443.48|19
1721988820000|2024-07-26 10:13:40|5443.58|5442.98|5443.33|5442.73|5443.58|5442.98|5443.33|5442.73|35
1721988830000|2024-07-26 10:13:50|5443.2|5442.6|5443.33|5442.73|5443.45|5442.85|5443.08|5442.48|29
1721988840000|2024-07-26 10:14:00|5443.08|5442.48|5443.33|5442.73|5443.33|5442.73|5443.08|5442.48|27
1721988850000|2024-07-26 10:14:10|5443.2|5442.6|5443.33|5442.73|5443.45|5442.85|5443.2|5442.6|22
1721988860000|2024-07-26 10:14:20|5443.45|5442.85|5443.58|5442.98|5443.7|5443.1|5443.33|5442.73|2
1721988870000|2024-07-26 10:14:30|5443.7|5443.1|5444.08|5443.48|5444.08|5443.48|5443.7|5443.1|19
1721988880000|2024-07-26 10:14:40|5443.83|5443.23|5443.83|5443.23|5443.83|5443.23|5443.83|5443.23|12
1721988890000|2024-07-26 10:14:50|5443.95|5443.35|5444.08|5443.48|5444.08|5443.48|5443.95|5443.35|13
1721988900000|2024-07-26 10:15:00|5443.95|5443.35|5443.83|5443.23|5444.08|5443.48|5443.83|5443.23|3
1721988910000|2024-07-26 10:15:10|5443.95|5443.35|5444.08|5443.48|5444.33|5443.73|5443.95|5443.35|32
1721988920000|2024-07-26 10:15:20|5444.2|5443.6|5443.58|5442.98|5444.33|5443.73|5443.58|5442.98|72
1721988930000|2024-07-26 10:15:30|||||||||1
1721988940000|2024-07-26 10:15:40|5443.7|5443.1|5444.08|5443.48|5444.08|5443.48|5443.7|5443.1|54
1721988950000|2024-07-26 10:15:50|5444.2|5443.6|5444.2|5443.6|5444.33|5443.73|5444.08|5443.48|16
1721988960000|2024-07-26 10:16:00|5443.83|5443.23|5443.83|5443.23|5443.83|5443.23|5443.58|5442.98|62
1721988970000|2024-07-26 10:16:10|5443.7|5443.1|5443.58|5442.98|5443.83|5443.23|5443.58|5442.98|12
1721988980000|2024-07-26 10:16:20|5443.83|5443.23|5443.83|5443.23|5444.08|5443.48|5443.83|5443.23|57
1721988990000|2024-07-26 10:16:30|5443.7|5443.1|5443.58|5442.98|5443.7|5443.1|5443.58|5442.98|17
1721989000000|2024-07-26 10:16:40|5443.83|5443.23|5443.83|5443.23|5443.83|5443.23|5443.7|5443.1|21
1721989010000|2024-07-26 10:16:50|5443.7|5443.1|5443.83|5443.23|5443.83|5443.23|5443.7|5443.1|0
1721989020000|2024-07-26 10:17:00|5443.95|5443.35|5444.08|5443.48|5444.08|5443.48|5443.95|5443.35|20
1721989030000|2024-07-26 10:17:10|||||||||10
1721989040000|2024-07-26 10:17:20|5443.95|5443.35|5443.58|5442.98|5443.95|5443.35|5443.58|5442.98|6
1721989050000|2024-07-26 10:17:30|5443.33|5442.73|5443.58|5442.98|5443.58|5442.98|5443.33|5442.73|14
1721989060000|2024-07-26 10:17:40|5443.83|5443.23|5443.83|5443.23|5443.83|5443.23|5443.7|5443.1|18
1721989070000|2024-07-26 10:17:50|5443.58|5442.98|5443.83|5443.23|5443.83|5443.23|5443.58|5442.98|10
1721989080000|2024-07-26 10:18:00|5443.95|5443.35|5444.08|5443.48|5444.2|5443.6|5443.95|5443.35|19
1721989090000|2024-07-26 10:18:10|||||||||16
1721989100000|2024-07-26 10:18:20|||||||||1
1721989110000|2024-07-26 10:18:30|5444.2|5443.6|5444.33|5443.73|5444.33|5443.73|5444.2|5443.6|9
1721989120000|2024-07-26 10:18:40|5444.58|5443.98|5444.58|5443.98|5444.58|5443.98|5444.33|5443.73|55
1721989130000|2024-07-26 10:18:50|5444.83|5444.23|5444.83|5444.23|5444.83|5444.23|5444.83|5444.23|20
1721989140000|2024-07-26 10:19:00|5444.7|5444.1|5444.58|5443.98|5444.7|5444.1|5444.58|5443.98|19
1721989150000|2024-07-26 10:19:10|5444.08|5443.48|5444.08|5443.48|5444.08|5443.48|5444.08|5443.48|105
1721989160000|2024-07-26 10:19:20|5444.2|5443.6|5444.2|5443.6|5444.83|5444.23|5444.08|5443.48|122
1721989170000|2024-07-26 10:19:30|5444.08|5443.48|5444.08|5443.48|5444.08|5443.48|5444.08|5443.48|0
1721989180000|2024-07-26 10:19:40|5443.83|5443.23|5443.83|5443.23|5443.83|5443.23|5443.58|5442.98|14
1721989190000|2024-07-26 10:19:50|5443.7|5443.1|5443.58|5442.98|5443.7|5443.1|5443.58|5442.98|23
1721989200000|2024-07-26 10:20:00|5443.83|5443.23|5443.58|5442.98|5443.83|5443.23|5443.58|5442.98|36
1721989210000|2024-07-26 10:20:10|5443.83|5443.23|5443.83|5443.23|5443.83|5443.23|5443.83|5443.23|5
1721989220000|2024-07-26 10:20:20|5444.33|5443.73|5444.33|5443.73|5444.33|5443.73|5444.33|5443.73|19
1721989230000|2024-07-26 10:20:30|5444.2|5443.6|5444.2|5443.6|5444.2|5443.6|5444.08|5443.48|38
1721989240000|2024-07-26 10:20:40|5444.08|5443.48|5443.95|5443.35|5444.08|5443.48|5443.83|5443.23|30
1721989250000|2024-07-26 10:20:50|5444.08|5443.48|5443.83|5443.23|5444.08|5443.48|5443.58|5442.98|22
1721989260000|2024-07-26 10:21:00|5444.08|5443.48|5444.08|5443.48|5444.08|5443.48|5443.83|5443.23|31
1721989270000|2024-07-26 10:21:10|5444.2|5443.6|5444.2|5443.6|5444.33|5443.73|5444.08|5443.48|21
1721989280000|2024-07-26 10:21:20|5444.33|5443.73|5444.33|5443.73|5444.33|5443.73|5444.08|5443.48|12
1721989300000|2024-07-26 10:21:40|5444.58|5443.98|5444.58|5443.98|5444.58|5443.98|5444.58|5443.98|5
1721989310000|2024-07-26 10:21:50|5444.45|5443.85|5444.33|5443.73|5444.58|5443.98|5444.33|5443.73|11
1721989320000|2024-07-26 10:22:00|5444.45|5443.85|5444.58|5443.98|5444.7|5444.1|5444.45|5443.85|23
1721989330000|2024-07-26 10:22:10|5444.45|5443.85|5444.33|5443.73|5444.45|5443.85|5444.2|5443.6|22
1721989340000|2024-07-26 10:22:20|5444.2|5443.6|5444.08|5443.48|5444.33|5443.73|5444.08|5443.48|8
1721989350000|2024-07-26 10:22:30|5444.2|5443.6|5444.08|5443.48|5444.33|5443.73|5444.08|5443.48|25
1721989360000|2024-07-26 10:22:40|5444.2|5443.6|5444.08|5443.48|5444.33|5443.73|5443.83|5443.23|20
1721989390000|2024-07-26 10:23:10|5443.83|5443.23|5443.83|5443.23|5443.83|5443.23|5443.83|5443.23|20
1721989400000|2024-07-26 10:23:20|5443.7|5443.1|5442.33|5441.73|5443.7|5443.1|5442.33|5441.73|203
1721989410000|2024-07-26 10:23:30|5442.45|5441.85|5443.08|5442.48|5443.33|5442.73|5442.33|5441.73|61
1721989420000|2024-07-26 10:23:40|5443.33|5442.73|5443.33|5442.73|5443.33|5442.73|5443.33|5442.73|15
1721989430000|2024-07-26 10:23:50|5443.2|5442.6|5443.08|5442.48|5443.33|5442.73|5443.08|5442.48|31
1721989440000|2024-07-26 10:24:00|5442.95|5442.35|5442.83|5442.23|5443.08|5442.48|5442.83|5442.23|72
1721989450000|2024-07-26 10:24:10|5442.95|5442.35|5442.33|5441.73|5443.08|5442.48|5442.08|5441.48|58
1721989460000|2024-07-26 10:24:20|5442.08|5441.48|5441.83|5441.23|5442.2|5441.6|5441.83|5441.23|37
1721989470000|2024-07-26 10:24:30|5441.58|5440.98|5441.58|5440.98|5441.83|5441.23|5441.58|5440.98|47
1721989480000|2024-07-26 10:24:40|5441.83|5441.23|5441.83|5441.23|5441.83|5441.23|5441.58|5440.98|22
1721989490000|2024-07-26 10:24:50|5442.08|5441.48|5441.83|5441.23|5442.08|5441.48|5441.58|5440.98|77
1721989500000|2024-07-26 10:25:00|5442.08|5441.48|5442.58|5441.98|5442.58|5441.98|5441.83|5441.23|62
1721989510000|2024-07-26 10:25:10|5442.33|5441.73|5442.95|5442.35|5442.95|5442.35|5442.33|5441.73|60
1721989520000|2024-07-26 10:25:20|5443.08|5442.48|5443.45|5442.85|5443.58|5442.98|5442.95|5442.35|26
1721989530000|2024-07-26 10:25:30|5443.33|5442.73|5443.33|5442.73|5443.58|5442.98|5443.08|5442.48|44
1721989540000|2024-07-26 10:25:40|5443.2|5442.6|5443.33|5442.73|5443.33|5442.73|5443.08|5442.48|30
1721989550000|2024-07-26 10:25:50|5443.2|5442.6|5443.08|5442.48|5443.2|5442.6|5443.08|5442.48|4
1721989560000|2024-07-26 10:26:00|5443.33|5442.73|5444.7|5444.1|5444.83|5444.23|5443.33|5442.73|85
1721989570000|2024-07-26 10:26:10|5444.83|5444.23|5444.08|5443.48|5444.83|5444.23|5443.83|5443.23|64
1721989580000|2024-07-26 10:26:20|5444.2|5443.6|5444.33|5443.73|5444.33|5443.73|5444.2|5443.6|9
1721989590000|2024-07-26 10:26:30|5444.45|5443.85|5444.33|5443.73|5444.45|5443.85|5444.33|5443.73|15
1721989600000|2024-07-26 10:26:40|||||||||5
1721989610000|2024-07-26 10:26:50|5444.08|5443.48|5443.58|5442.98|5444.08|5443.48|5443.58|5442.98|39
1721989620000|2024-07-26 10:27:00|5443.7|5443.1|5443.83|5443.23|5443.83|5443.23|5443.7|5443.1|3
1721989630000|2024-07-26 10:27:10|5443.7|5443.1|5443.83|5443.23|5443.83|5443.23|5443.58|5442.98|4
1721989640000|2024-07-26 10:27:20|5443.95|5443.35|5443.83|5443.23|5444.08|5443.48|5443.83|5443.23|28
1721989650000|2024-07-26 10:27:30|5443.95|5443.35|5443.58|5442.98|5443.95|5443.35|5443.45|5442.85|20
1721989660000|2024-07-26 10:27:40|5443.45|5442.85|5443.33|5442.73|5443.45|5442.85|5443.33|5442.73|3
1721989670000|2024-07-26 10:27:50|5443.45|5442.85|5443.08|5442.48|5443.58|5442.98|5443.08|5442.48|32
1721989680000|2024-07-26 10:28:00|5443.33|5442.73|5443.58|5442.98|5443.58|5442.98|5443.33|5442.73|35
1721989690000|2024-07-26 10:28:10|5443.45|5442.85|5442.83|5442.23|5443.45|5442.85|5442.83|5442.23|67
1721989700000|2024-07-26 10:28:20|5442.58|5441.98|5442.83|5442.23|5442.83|5442.23|5442.58|5441.98|46
1721989710000|2024-07-26 10:28:30|||||||||2
1721989720000|2024-07-26 10:28:40|5442.95|5442.35|5442.83|5442.23|5443.08|5442.48|5442.83|5442.23|14
1721989730000|2024-07-26 10:28:50|||||||||16
1721989740000|2024-07-26 10:29:00|5442.95|5442.35|5443.33|5442.73|5443.33|5442.73|5442.95|5442.35|19
1721989750000|2024-07-26 10:29:10|5443.58|5442.98|5443.83|5443.23|5444.08|5443.48|5443.58|5442.98|46
1721989760000|2024-07-26 10:29:20|5443.58|5442.98|5443.7|5443.1|5443.83|5443.23|5443.58|5442.98|39
1721989770000|2024-07-26 10:29:30|5443.83|5443.23|5443.83|5443.23|5444.08|5443.48|5443.83|5443.23|49
1721989780000|2024-07-26 10:29:40|5443.7|5443.1|5443.83|5443.23|5443.83|5443.23|5443.58|5442.98|7
1721989800000|2024-07-26 10:30:00|5443.95|5443.35|5444.33|5443.73|5444.33|5443.73|5443.83|5443.23|71
1721989810000|2024-07-26 10:30:10|5444.2|5443.6|5444.58|5443.98|5444.58|5443.98|5443.83|5443.23|36
1721989820000|2024-07-26 10:30:20|5444.7|5444.1|5444.33|5443.73|5444.7|5444.1|5444.33|5443.73|13
1721989830000|2024-07-26 10:30:30|5444.58|5443.98|5444.58|5443.98|5444.58|5443.98|5444.33|5443.73|47
1721989840000|2024-07-26 10:30:40|5444.45|5443.85|5444.33|5443.73|5444.45|5443.85|5444.08|5443.48|65
1721989850000|2024-07-26 10:30:50|5444.58|5443.98|5444.58|5443.98|5444.7|5444.1|5444.33|5443.73|65
1721989860000|2024-07-26 10:31:00|5444.7|5444.1|5444.83|5444.23|5444.95|5444.35|5444.7|5444.1|22
1721989870000|2024-07-26 10:31:10|5444.58|5443.98|5444.95|5444.35|5444.95|5444.35|5444.58|5443.98|56
1721989880000|2024-07-26 10:31:20|5444.83|5444.23|5444.83|5444.23|5445.08|5444.48|5444.83|5444.23|20
1721989890000|2024-07-26 10:31:30|5444.95|5444.35|5445.08|5444.48|5445.08|5444.48|5444.95|5444.35|14
1721989900000|2024-07-26 10:31:40|5445.33|5444.73|5445.33|5444.73|5445.33|5444.73|5445.33|5444.73|6
1721989910000|2024-07-26 10:31:50|5445.2|5444.6|5444.83|5444.23|5445.2|5444.6|5444.83|5444.23|26
1721989920000|2024-07-26 10:32:00|5444.95|5444.35|5445.08|5444.48|5445.08|5444.48|5444.95|5444.35|8
1721989930000|2024-07-26 10:32:10|5445.2|5444.6|5445.08|5444.48|5445.2|5444.6|5445.08|5444.48|5
1721989940000|2024-07-26 10:32:20|5445.2|5444.6|5445.33|5444.73|5445.33|5444.73|5445.2|5444.6|12
1721989950000|2024-07-26 10:32:30|5445.45|5444.85|5445.33|5444.73|5445.58|5444.98|5445.33|5444.73|52
1721989960000|2024-07-26 10:32:40|5445.45|5444.85|5445.83|5445.23|5446.08|5445.48|5445.33|5444.73|101
1721989970000|2024-07-26 10:32:50|5445.95|5445.35|5446.08|5445.48|5446.08|5445.48|5445.83|5445.23|51
1721989980000|2024-07-26 10:33:00|5446.33|5445.73|5446.33|5445.73|5446.33|5445.73|5446.2|5445.6|65
1721989990000|2024-07-26 10:33:10|5446.45|5445.85|5446.7|5446.1|5446.83|5446.23|5446.45|5445.85|55
1721990000000|2024-07-26 10:33:20|5446.58|5445.98|5446.83|5446.23|5446.83|5446.23|5446.58|5445.98|2
1721990010000|2024-07-26 10:33:30|5446.95|5446.35|5448.83|5448.23|5448.83|5448.23|5446.83|5446.23|312
1721990020000|2024-07-26 10:33:40|5448.58|5447.98|5448.08|5447.48|5448.83|5448.23|5448.08|5447.48|83
1721990030000|2024-07-26 10:33:50|5448.33|5447.73|5448.08|5447.48|5448.33|5447.73|5447.83|5447.23|80
1721990040000|2024-07-26 10:34:00|5447.95|5447.35|5446.83|5446.23|5448.08|5447.48|5446.83|5446.23|78
1721990050000|2024-07-26 10:34:10|5447.08|5446.48|5446.33|5445.73|5447.08|5446.48|5446.08|5445.48|131
1721990060000|2024-07-26 10:34:20|5446.58|5445.98|5446.83|5446.23|5447.08|5446.48|5446.33|5445.73|34
1721990070000|2024-07-26 10:34:30|5446.95|5446.35|5446.33|5445.73|5446.95|5446.35|5446.33|5445.73|76
1721990080000|2024-07-26 10:34:40|5446.45|5445.85|5446.7|5446.1|5446.83|5446.23|5446.33|5445.73|45
1721990090000|2024-07-26 10:34:50|5446.58|5445.98|5447.33|5446.73|5447.33|5446.73|5446.58|5445.98|42
1721990100000|2024-07-26 10:35:00|5447.58|5446.98|5447.58|5446.98|5447.7|5447.1|5447.33|5446.73|29
1721990110000|2024-07-26 10:35:10|5447.7|5447.1|5447.33|5446.73|5447.83|5447.23|5447.33|5446.73|46
1721990120000|2024-07-26 10:35:20|5447.08|5446.48|5447.08|5446.48|5447.08|5446.48|5447.08|5446.48|16
1721990130000|2024-07-26 10:35:30|5446.95|5446.35|5445.58|5444.98|5447.08|5446.48|5445.33|5444.73|178
1721990140000|2024-07-26 10:35:40|5446.33|5445.73|5446.08|5445.48|5446.33|5445.73|5446.08|5445.48|150
1721990150000|2024-07-26 10:35:50|5446.2|5445.6|5446.2|5445.6|5446.33|5445.73|5446.08|5445.48|54
1721990160000|2024-07-26 10:36:00|5446.33|5445.73|5446.08|5445.48|5446.33|5445.73|5446.08|5445.48|30
1721990170000|2024-07-26 10:36:10|5446.33|5445.73|5446.33|5445.73|5446.33|5445.73|5446.08|5445.48|19
1721990180000|2024-07-26 10:36:20|5446.08|5445.48|5445.83|5445.23|5446.2|5445.6|5445.83|5445.23|31
1721990190000|2024-07-26 10:36:30|5445.95|5445.35|5445.33|5444.73|5446.08|5445.48|5445.33|5444.73|68
1721990200000|2024-07-26 10:36:40|5445.7|5445.1|5445.58|5444.98|5445.83|5445.23|5445.58|5444.98|20
1721990210000|2024-07-26 10:36:50|5445.7|5445.1|5445.58|5444.98|5445.83|5445.23|5445.58|5444.98|12
1721990220000|2024-07-26 10:37:00|5445.83|5445.23|5446.08|5445.48|5446.08|5445.48|5445.58|5444.98|47
1721990230000|2024-07-26 10:37:10|5445.95|5445.35|5446.08|5445.48|5446.08|5445.48|5445.83|5445.23|37
1721990240000|2024-07-26 10:37:20|5446.2|5445.6|5446.58|5445.98|5446.7|5446.1|5446.2|5445.6|9
1721990250000|2024-07-26 10:37:30|5446.7|5446.1|5446.2|5445.6|5446.83|5446.23|5446.08|5445.48|18
1721990260000|2024-07-26 10:37:40|5446.08|5445.48|5446.08|5445.48|5446.33|5445.73|5446.08|5445.48|9
1721990270000|2024-07-26 10:37:50|5446.2|5445.6|5446.33|5445.73|5446.58|5445.98|5446.2|5445.6|14
1721990280000|2024-07-26 10:38:00|5446.08|5445.48|5445.58|5444.98|5446.08|5445.48|5445.58|5444.98|27
1721990290000|2024-07-26 10:38:10|5445.83|5445.23|5445.83|5445.23|5445.83|5445.23|5445.83|5445.23|8
1721990300000|2024-07-26 10:38:20|5446.08|5445.48|5445.83|5445.23|5446.08|5445.48|5445.83|5445.23|20
1721990310000|2024-07-26 10:38:30|||||||||2
1721990320000|2024-07-26 10:38:40|5445.95|5445.35|5445.83|5445.23|5445.95|5445.35|5445.83|5445.23|3
1721990330000|2024-07-26 10:38:50|5445.95|5445.35|5446.08|5445.48|5446.08|5445.48|5445.83|5445.23|19
1721990340000|2024-07-26 10:39:00|5445.83|5445.23|5445.83|5445.23|5445.83|5445.23|5445.83|5445.23|6
1721990350000|2024-07-26 10:39:10|5445.95|5445.35|5446.08|5445.48|5446.08|5445.48|5445.95|5445.35|11
1721990360000|2024-07-26 10:39:20|5445.95|5445.35|5445.83|5445.23|5445.95|5445.35|5445.83|5445.23|25
1721990370000|2024-07-26 10:39:30|5445.7|5445.1|5445.83|5445.23|5446.08|5445.48|5445.58|5444.98|17
1721990380000|2024-07-26 10:39:40|5445.95|5445.35|5445.83|5445.23|5445.95|5445.35|5445.83|5445.23|3
1721990390000|2024-07-26 10:39:50|5445.7|5445.1|5446.08|5445.48|5446.08|5445.48|5445.58|5444.98|44
1721990400000|2024-07-26 10:40:00|5445.95|5445.35|5445.83|5445.23|5446.08|5445.48|5445.83|5445.23|7
1721990410000|2024-07-26 10:40:10|5446.08|5445.48|5446.08|5445.48|5446.08|5445.48|5445.83|5445.23|34
1721990420000|2024-07-26 10:40:20|5446.2|5445.6|5446.08|5445.48|5446.2|5445.6|5446.08|5445.48|42
1721990430000|2024-07-26 10:40:30|5446.2|5445.6|5446.33|5445.73|5446.45|5445.85|5446.08|5445.48|9
1721990440000|2024-07-26 10:40:40|||||||||3
1721990450000|2024-07-26 10:40:50|5446.08|5445.48|5446.58|5445.98|5446.58|5445.98|5446.08|5445.48|21
1721990460000|2024-07-26 10:41:00|5446.7|5446.1|5447.08|5446.48|5447.33|5446.73|5446.58|5445.98|28
1721990470000|2024-07-26 10:41:10|5447.2|5446.6|5446.58|5445.98|5447.33|5446.73|5446.33|5445.73|94
1721990480000|2024-07-26 10:41:20|5446.45|5445.85|5446.33|5445.73|5446.58|5445.98|5446.33|5445.73|8
1721990490000|2024-07-26 10:41:30|5446.08|5445.48|5445.83|5445.23|5446.08|5445.48|5445.83|5445.23|10
1721990500000|2024-07-26 10:41:40|||||||||34
1721990510000|2024-07-26 10:41:50|5446.08|5445.48|5446.08|5445.48|5446.08|5445.48|5446.08|5445.48|30
1721990520000|2024-07-26 10:42:00|5446.2|5445.6|5446.08|5445.48|5446.33|5445.73|5446.08|5445.48|12
1721990530000|2024-07-26 10:42:10|5446.2|5445.6|5446.33|5445.73|5446.33|5445.73|5446.08|5445.48|19
1721990540000|2024-07-26 10:42:20|5446.08|5445.48|5445.83|5445.23|5446.08|5445.48|5445.83|5445.23|41
1721990550000|2024-07-26 10:42:30|5445.95|5445.35|5445.83|5445.23|5446.08|5445.48|5445.83|5445.23|18
1721990560000|2024-07-26 10:42:40|5445.7|5445.1|5445.58|5444.98|5445.83|5445.23|5445.58|5444.98|79
1721990570000|2024-07-26 10:42:50|5445.45|5444.85|5445.58|5444.98|5445.58|5444.98|5445.33|5444.73|22
1721990580000|2024-07-26 10:43:00|||||||||3
1721990590000|2024-07-26 10:43:10|5445.45|5444.85|5445.08|5444.48|5445.45|5444.85|5445.08|5444.48|36
1721990600000|2024-07-26 10:43:20|5444.95|5444.35|5445.08|5444.48|5445.33|5444.73|5444.83|5444.23|40
1721990610000|2024-07-26 10:43:30|5445.2|5444.6|5445.45|5444.85|5445.45|5444.85|5445.2|5444.6|15
1721990620000|2024-07-26 10:43:40|5445.58|5444.98|5445.33|5444.73|5445.58|5444.98|5445.33|5444.73|10
1721990630000|2024-07-26 10:43:50|5445.45|5444.85|5445.33|5444.73|5445.45|5444.85|5445.2|5444.6|14
1721990640000|2024-07-26 10:44:00|5445.2|5444.6|5445.08|5444.48|5445.33|5444.73|5445.08|5444.48|10
1721990650000|2024-07-26 10:44:10|5444.95|5444.35|5444.83|5444.23|5445.08|5444.48|5444.83|5444.23|22
1721990660000|2024-07-26 10:44:20|||||||||1
1721990670000|2024-07-26 10:44:30|||||||||5
1721990680000|2024-07-26 10:44:40|5445.08|5444.48|5444.83|5444.23|5445.08|5444.48|5444.83|5444.23|22
1721990690000|2024-07-26 10:44:50|5445.08|5444.48|5444.58|5443.98|5445.08|5444.48|5444.58|5443.98|31
1721990700000|2024-07-26 10:45:00|5444.83|5444.23|5445.08|5444.48|5445.08|5444.48|5444.7|5444.1|22
1721990710000|2024-07-26 10:45:10|5444.95|5444.35|5444.58|5443.98|5444.95|5444.35|5444.58|5443.98|36
1721990720000|2024-07-26 10:45:20|5444.33|5443.73|5444.33|5443.73|5444.33|5443.73|5444.33|5443.73|23
1721990730000|2024-07-26 10:45:30|5444.45|5443.85|5444.33|5443.73|5444.58|5443.98|5444.33|5443.73|11
1721990740000|2024-07-26 10:45:40|||||||||22
1721990750000|2024-07-26 10:45:50|5444.58|5443.98|5444.58|5443.98|5444.58|5443.98|5444.33|5443.73|22
1721990760000|2024-07-26 10:46:00|5444.83|5444.23|5444.58|5443.98|5444.83|5444.23|5444.58|5443.98|17
1721990770000|2024-07-26 10:46:10|5444.33|5443.73|5444.33|5443.73|5444.58|5443.98|5444.33|5443.73|34
1721990780000|2024-07-26 10:46:20|5444.45|5443.85|5444.33|5443.73|5444.58|5443.98|5444.33|5443.73|8
1721990790000|2024-07-26 10:46:30|5444.45|5443.85|5444.08|5443.48|5444.58|5443.98|5444.08|5443.48|122
1721990800000|2024-07-26 10:46:40|5444.33|5443.73|5444.08|5443.48|5444.33|5443.73|5444.08|5443.48|67
1721990810000|2024-07-26 10:46:50|5444.33|5443.73|5444.33|5443.73|5444.58|5443.98|5444.33|5443.73|45
1721990820000|2024-07-26 10:47:00|5444.08|5443.48|5444.08|5443.48|5444.08|5443.48|5444.08|5443.48|17
1721990830000|2024-07-26 10:47:10|5444.2|5443.6|5443.08|5442.48|5444.2|5443.6|5443.08|5442.48|99
1721990840000|2024-07-26 10:47:20|5442.95|5442.35|5442.58|5441.98|5442.95|5442.35|5442.58|5441.98|82
1721990850000|2024-07-26 10:47:30|5442.83|5442.23|5442.58|5441.98|5442.95|5442.35|5442.45|5441.85|69
1721990860000|2024-07-26 10:47:40|5442.45|5441.85|5443.33|5442.73|5443.33|5442.73|5442.33|5441.73|107
1721990870000|2024-07-26 10:47:50|||||||||1
1721990880000|2024-07-26 10:48:00|5443.2|5442.6|5443.83|5443.23|5443.95|5443.35|5443.2|5442.6|34
1721990890000|2024-07-26 10:48:10|5444.08|5443.48|5444.08|5443.48|5444.08|5443.48|5444.08|5443.48|59
1721990900000|2024-07-26 10:48:20|5443.83|5443.23|5443.83|5443.23|5443.83|5443.23|5443.83|5443.23|9
1721990910000|2024-07-26 10:48:30|5443.58|5442.98|5443.58|5442.98|5443.58|5442.98|5443.58|5442.98|22
1721990920000|2024-07-26 10:48:40|5443.7|5443.1|5443.33|5442.73|5443.7|5443.1|5443.33|5442.73|25
1721990930000|2024-07-26 10:48:50|5443.45|5442.85|5443.2|5442.6|5443.45|5442.85|5443.08|5442.48|23
1721990940000|2024-07-26 10:49:00|5443.33|5442.73|5443.83|5443.23|5443.83|5443.23|5443.33|5442.73|27
1721990950000|2024-07-26 10:49:10|5443.7|5443.1|5443.83|5443.23|5443.83|5443.23|5443.58|5442.98|5
1721990960000|2024-07-26 10:49:20|5443.95|5443.35|5444.33|5443.73|5444.33|5443.73|5443.95|5443.35|14
1721990970000|2024-07-26 10:49:30|5444.2|5443.6|5443.95|5443.35|5444.2|5443.6|5443.95|5443.35|11
1721990980000|2024-07-26 10:49:40|5443.83|5443.23|5444.33|5443.73|5444.33|5443.73|5443.83|5443.23|18
1721990990000|2024-07-26 10:49:50|5444.08|5443.48|5444.08|5443.48|5444.2|5443.6|5444.08|5443.48|18
1721991000000|2024-07-26 10:50:00|5444.2|5443.6|5444.08|5443.48|5444.33|5443.73|5444.08|5443.48|9
1721991010000|2024-07-26 10:50:10|5444.2|5443.6|5444.2|5443.6|5444.33|5443.73|5444.08|5443.48|21
1721991020000|2024-07-26 10:50:20|5444.08|5443.48|5444.33|5443.73|5444.33|5443.73|5444.08|5443.48|2
1721991030000|2024-07-26 10:50:30|5444.08|5443.48|5444.33|5443.73|5444.33|5443.73|5444.08|5443.48|6
1721991040000|2024-07-26 10:50:40|5444.58|5443.98|5444.33|5443.73|5444.58|5443.98|5444.33|5443.73|74
1721991050000|2024-07-26 10:50:50|5444.45|5443.85|5444.45|5443.85|5444.45|5443.85|5444.33|5443.73|18
1721991060000|2024-07-26 10:51:00|5444.58|5443.98|5444.58|5443.98|5445.08|5444.48|5444.58|5443.98|22
1721991070000|2024-07-26 10:51:10|5444.33|5443.73|5444.33|5443.73|5444.45|5443.85|5444.33|5443.73|8
1721991080000|2024-07-26 10:51:20|5444.45|5443.85|5444.33|5443.73|5444.45|5443.85|5444.33|5443.73|7
1721991090000|2024-07-26 10:51:30|5444.08|5443.48|5444.08|5443.48|5444.33|5443.73|5444.08|5443.48|14
1721991100000|2024-07-26 10:51:40|5444.2|5443.6|5444.58|5443.98|5444.58|5443.98|5444.2|5443.6|4
1721991110000|2024-07-26 10:51:50|5444.33|5443.73|5444.45|5443.85|5444.45|5443.85|5444.33|5443.73|43
1721991120000|2024-07-26 10:52:00|5444.58|5443.98|5444.58|5443.98|5444.83|5444.23|5444.58|5443.98|17
1721991140000|2024-07-26 10:52:20|5444.33|5443.73|5444.33|5443.73|5444.45|5443.85|5444.33|5443.73|25
1721991150000|2024-07-26 10:52:30|5444.2|5443.6|5444.08|5443.48|5444.2|5443.6|5444.08|5443.48|17
1721991160000|2024-07-26 10:52:40|5444.33|5443.73|5444.33|5443.73|5444.33|5443.73|5444.33|5443.73|16
1721991170000|2024-07-26 10:52:50|5444.2|5443.6|5444.08|5443.48|5444.33|5443.73|5444.08|5443.48|26
1721991180000|2024-07-26 10:53:00|5444.2|5443.6|5443.7|5443.1|5444.33|5443.73|5443.58|5442.98|44
1721991190000|2024-07-26 10:53:10|5443.58|5442.98|5443.58|5442.98|5443.58|5442.98|5443.58|5442.98|11
1721991200000|2024-07-26 10:53:20|5443.7|5443.1|5443.83|5443.23|5444.08|5443.48|5443.7|5443.1|26
1721991210000|2024-07-26 10:53:30|5443.95|5443.35|5444.33|5443.73|5444.33|5443.73|5443.95|5443.35|27
1721991220000|2024-07-26 10:53:40|5444.2|5443.6|5444.33|5443.73|5444.33|5443.73|5444.2|5443.6|28
1721991230000|2024-07-26 10:53:50|5444.45|5443.85|5444.45|5443.85|5444.45|5443.85|5444.45|5443.85|18
1721991240000|2024-07-26 10:54:00|5444.33|5443.73|5444.58|5443.98|5444.58|5443.98|5444.08|5443.48|44
1721991250000|2024-07-26 10:54:10|5444.45|5443.85|5444.33|5443.73|5444.58|5443.98|5444.33|5443.73|9
1721991260000|2024-07-26 10:54:20|5444.45|5443.85|5444.58|5443.98|5444.58|5443.98|5444.33|5443.73|12
1721991270000|2024-07-26 10:54:30|5444.45|5443.85|5444.58|5443.98|5444.83|5444.23|5444.45|5443.85|28
1721991280000|2024-07-26 10:54:40|5444.33|5443.73|5444.58|5443.98|5444.58|5443.98|5444.33|5443.73|32
1721991300000|2024-07-26 10:55:00|||||||||3
1721991310000|2024-07-26 10:55:10|5444.33|5443.73|5444.2|5443.6|5444.33|5443.73|5444.08|5443.48|17
1721991320000|2024-07-26 10:55:20|5444.08|5443.48|5444.33|5443.73|5444.33|5443.73|5444.08|5443.48|8
1721991330000|2024-07-26 10:55:30|5444.2|5443.6|5444.08|5443.48|5444.2|5443.6|5443.83|5443.23|35
1721991340000|2024-07-26 10:55:40|5444.33|5443.73|5444.08|5443.48|5444.33|5443.73|5444.08|5443.48|56
1721991350000|2024-07-26 10:55:50|5443.83|5443.23|5443.95|5443.35|5444.08|5443.48|5443.83|5443.23|23
1721991360000|2024-07-26 10:56:00|5444.08|5443.48|5444.33|5443.73|5444.58|5443.98|5444.08|5443.48|33
1721991370000|2024-07-26 10:56:10|5444.08|5443.48|5444.08|5443.48|5444.08|5443.48|5444.08|5443.48|7
1721991380000|2024-07-26 10:56:20|5444.33|5443.73|5444.33|5443.73|5444.33|5443.73|5444.33|5443.73|18
1721991390000|2024-07-26 10:56:30|5444.45|5443.85|5444.08|5443.48|5444.45|5443.85|5444.08|5443.48|24
1721991400000|2024-07-26 10:56:40|5443.83|5443.23|5444.08|5443.48|5444.08|5443.48|5443.83|5443.23|6
1721991410000|2024-07-26 10:56:50|5444.33|5443.73|5444.33|5443.73|5444.33|5443.73|5444.33|5443.73|21
1721991420000|2024-07-26 10:57:00|5444.2|5443.6|5443.83|5443.23|5444.2|5443.6|5443.83|5443.23|35
1721991430000|2024-07-26 10:57:10|5443.58|5442.98|5443.83|5443.23|5443.83|5443.23|5443.45|5442.85|38
1721991440000|2024-07-26 10:57:20|||||||||1
1721991450000|2024-07-26 10:57:30|5443.58|5442.98|5443.33|5442.73|5443.58|5442.98|5443.33|5442.73|28
1721991460000|2024-07-26 10:57:40|5443.45|5442.85|5443.33|5442.73|5443.7|5443.1|5443.33|5442.73|22
1721991470000|2024-07-26 10:57:50|5443.45|5442.85|5443.58|5442.98|5443.83|5443.23|5443.45|5442.85|47
1721991480000|2024-07-26 10:58:00|5443.7|5443.1|5443.58|5442.98|5443.7|5443.1|5443.58|5442.98|13
1721991490000|2024-07-26 10:58:10|5443.83|5443.23|5443.58|5442.98|5444.08|5443.48|5443.58|5442.98|63
1721991500000|2024-07-26 10:58:20|5443.33|5442.73|5443.33|5442.73|5443.33|5442.73|5443.33|5442.73|28
1721991510000|2024-07-26 10:58:30|5443.08|5442.48|5443.08|5442.48|5443.08|5442.48|5443.08|5442.48|16
1721991520000|2024-07-26 10:58:40|5442.95|5442.35|5442.2|5441.6|5442.95|5442.35|5442.08|5441.48|137
1721991530000|2024-07-26 10:58:50|5442.08|5441.48|5442.08|5441.48|5442.08|5441.48|5441.83|5441.23|73
1721991540000|2024-07-26 10:59:00|5442.33|5441.73|5442.58|5441.98|5442.58|5441.98|5442.2|5441.6|80
1721991550000|2024-07-26 10:59:10|||||||||28
1721991560000|2024-07-26 10:59:20|5442.45|5441.85|5442.58|5441.98|5442.58|5441.98|5442.33|5441.73|34
1721991570000|2024-07-26 10:59:30|5442.83|5442.23|5442.83|5442.23|5442.83|5442.23|5442.58|5441.98|19
1721991580000|2024-07-26 10:59:40|5442.58|5441.98|5442.58|5441.98|5442.83|5442.23|5442.58|5441.98|15
1721991590000|2024-07-26 10:59:50|5442.7|5442.1|5442.58|5441.98|5442.83|5442.23|5442.58|5441.98|33
1721991600000|2024-07-26 11:00:00|5442.33|5441.73|5442.33|5441.73|5443.08|5442.48|5442.08|5441.48|322
1721991610000|2024-07-26 11:00:10|5442.58|5441.98|5442.7|5442.1|5442.83|5442.23|5442.58|5441.98|32
1721991620000|2024-07-26 11:00:20|5442.83|5442.23|5442.58|5441.98|5442.83|5442.23|5442.58|5441.98|47
1721991630000|2024-07-26 11:00:30|5442.7|5442.1|5442.33|5441.73|5442.7|5442.1|5442.08|5441.48|59
1721991640000|2024-07-26 11:00:40|5442.58|5441.98|5442.33|5441.73|5442.83|5442.23|5442.2|5441.6|68
1721991650000|2024-07-26 11:00:50|5442.45|5441.85|5442.83|5442.23|5443.08|5442.48|5442.45|5441.85|57
1721991660000|2024-07-26 11:01:00|5442.58|5441.98|5442.83|5442.23|5443.08|5442.48|5442.58|5441.98|52
1721991670000|2024-07-26 11:01:10|5442.95|5442.35|5443.08|5442.48|5443.08|5442.48|5442.83|5442.23|80
1721991680000|2024-07-26 11:01:20|5443.33|5442.73|5443.58|5442.98|5443.58|5442.98|5443.08|5442.48|88
1721991690000|2024-07-26 11:01:30|5443.33|5442.73|5443.33|5442.73|5443.33|5442.73|5443.08|5442.48|52
1721991700000|2024-07-26 11:01:40|5443.45|5442.85|5443.33|5442.73|5443.58|5442.98|5443.33|5442.73|27
1721991710000|2024-07-26 11:01:50|5443.58|5442.98|5442.58|5441.98|5443.58|5442.98|5442.58|5441.98|77
1721991720000|2024-07-26 11:02:00|5442.83|5442.23|5442.58|5441.98|5442.83|5442.23|5442.58|5441.98|23
1721991730000|2024-07-26 11:02:10|5442.33|5441.73|5442.33|5441.73|5442.7|5442.1|5442.33|5441.73|62
1721991740000|2024-07-26 11:02:20|5442.2|5441.6|5442.58|5441.98|5442.58|5441.98|5442.08|5441.48|43
1721991750000|2024-07-26 11:02:30|5442.45|5441.85|5442.33|5441.73|5442.58|5441.98|5442.33|5441.73|20
1721991760000|2024-07-26 11:02:40|5442.45|5441.85|5442.83|5442.23|5442.83|5442.23|5442.45|5441.85|37
1721991770000|2024-07-26 11:02:50|5442.58|5441.98|5442.33|5441.73|5442.83|5442.23|5442.33|5441.73|88
1721991780000|2024-07-26 11:03:00|5442.45|5441.85|5441.33|5440.73|5442.58|5441.98|5441.33|5440.73|178
1721991790000|2024-07-26 11:03:10|5441.58|5440.98|5441.33|5440.73|5441.58|5440.98|5441.08|5440.48|94
1721991800000|2024-07-26 11:03:20|5441.58|5440.98|5441.33|5440.73|5441.58|5440.98|5441.33|5440.73|68
1721991810000|2024-07-26 11:03:30|5441.2|5440.6|5441.33|5440.73|5441.33|5440.73|5441.08|5440.48|77
1721991820000|2024-07-26 11:03:40|5441.2|5440.6|5439.58|5438.98|5441.33|5440.73|5439.33|5438.73|512
1721991830000|2024-07-26 11:03:50|5439.33|5438.73|5440.83|5440.23|5440.83|5440.23|5439.33|5438.73|261
1721991840000|2024-07-26 11:04:00|5440.58|5439.98|5440.58|5439.98|5440.83|5440.23|5440.58|5439.98|53
1721991850000|2024-07-26 11:04:10|5440.7|5440.1|5440.95|5440.35|5441.2|5440.6|5440.58|5439.98|140
1721991860000|2024-07-26 11:04:20|5441.08|5440.48|5440.83|5440.23|5441.08|5440.48|5440.7|5440.1|45
1721991870000|2024-07-26 11:04:30|5440.95|5440.35|5441.08|5440.48|5441.08|5440.48|5440.95|5440.35|40
1721991880000|2024-07-26 11:04:40|5441.2|5440.6|5441.2|5440.6|5441.33|5440.73|5440.83|5440.23|64
1721991890000|2024-07-26 11:04:50|5441.08|5440.48|5441.33|5440.73|5441.7|5441.1|5441.08|5440.48|121
1721991900000|2024-07-26 11:05:00|5441.2|5440.6|5441.33|5440.73|5441.33|5440.73|5441.08|5440.48|28
1721991910000|2024-07-26 11:05:10|5441.58|5440.98|5442.58|5441.98|5442.58|5441.98|5441.58|5440.98|100
1721991920000|2024-07-26 11:05:20|5442.7|5442.1|5443.08|5442.48|5443.08|5442.48|5442.7|5442.1|34
1721991930000|2024-07-26 11:05:30|5443.2|5442.6|5443.83|5443.23|5443.83|5443.23|5443.2|5442.6|93
1721991940000|2024-07-26 11:05:40|5443.58|5442.98|5443.58|5442.98|5443.58|5442.98|5443.08|5442.48|89
1721991950000|2024-07-26 11:05:50|5443.7|5443.1|5443.83|5443.23|5443.83|5443.23|5443.58|5442.98|25
1721991960000|2024-07-26 11:06:00|5443.7|5443.1|5443.45|5442.85|5443.7|5443.1|5443.33|5442.73|70
1721991970000|2024-07-26 11:06:10|5443.58|5442.98|5443.58|5442.98|5443.58|5442.98|5443.58|5442.98|6
1721991980000|2024-07-26 11:06:20|5443.83|5443.23|5444.08|5443.48|5444.08|5443.48|5443.83|5443.23|20
1721991990000|2024-07-26 11:06:30|5443.83|5443.23|5443.83|5443.23|5443.95|5443.35|5443.7|5443.1|41
1721992000000|2024-07-26 11:06:40|5444.08|5443.48|5444.33|5443.73|5444.33|5443.73|5444.08|5443.48|41
1721992010000|2024-07-26 11:06:50|5444.08|5443.48|5444.58|5443.98|5444.58|5443.98|5444.08|5443.48|60
1721992020000|2024-07-26 11:07:00|5444.45|5443.85|5444.33|5443.73|5444.58|5443.98|5444.33|5443.73|19
1721992030000|2024-07-26 11:07:10|5444.45|5443.85|5444.33|5443.73|5444.58|5443.98|5444.33|5443.73|30
1721992040000|2024-07-26 11:07:20|5444.45|5443.85|5444.45|5443.85|5444.58|5443.98|5444.33|5443.73|37
1721992050000|2024-07-26 11:07:30|5444.58|5443.98|5444.83|5444.23|5445.08|5444.48|5444.58|5443.98|87
1721992060000|2024-07-26 11:07:40|5444.95|5444.35|5444.58|5443.98|5444.95|5444.35|5444.58|5443.98|19
1721992070000|2024-07-26 11:07:50|5444.7|5444.1|5444.58|5443.98|5444.83|5444.23|5444.58|5443.98|11
1721992080000|2024-07-26 11:08:00|5444.33|5443.73|5444.33|5443.73|5444.33|5443.73|5444.08|5443.48|42
1721992090000|2024-07-26 11:08:10|5444.45|5443.85|5444.58|5443.98|5444.58|5443.98|5444.33|5443.73|38
1721992100000|2024-07-26 11:08:20|5444.45|5443.85|5444.33|5443.73|5444.58|5443.98|5444.2|5443.6|55
1721992110000|2024-07-26 11:08:30|5444.58|5443.98|5444.58|5443.98|5444.58|5443.98|5444.58|5443.98|32
1721992120000|2024-07-26 11:08:40|5444.33|5443.73|5444.58|5443.98|5444.58|5443.98|5444.33|5443.73|32
1721992130000|2024-07-26 11:08:50|5444.33|5443.73|5444.58|5443.98|5444.58|5443.98|5444.33|5443.73|15
1721992140000|2024-07-26 11:09:00|5444.7|5444.1|5444.58|5443.98|5444.83|5444.23|5444.58|5443.98|55
1721992150000|2024-07-26 11:09:10|5444.33|5443.73|5444.45|5443.85|5444.58|5443.98|5444.33|5443.73|78
1721992160000|2024-07-26 11:09:20|5444.33|5443.73|5444.33|5443.73|5444.58|5443.98|5444.08|5443.48|18
1721992170000|2024-07-26 11:09:30|5444.45|5443.85|5444.45|5443.85|5444.58|5443.98|5444.33|5443.73|29
1721992180000|2024-07-26 11:09:40|5444.33|5443.73|5444.83|5444.23|5444.83|5444.23|5444.33|5443.73|35
1721992190000|2024-07-26 11:09:50|5445.08|5444.48|5445.08|5444.48|5445.08|5444.48|5444.83|5444.23|50
1721992200000|2024-07-26 11:10:00|5445.2|5444.6|5445.08|5444.48|5445.33|5444.73|5445.08|5444.48|54
1721992210000|2024-07-26 11:10:10|5444.95|5444.35|5445.33|5444.73|5445.33|5444.73|5444.95|5444.35|34
1721992220000|2024-07-26 11:10:20|5445.08|5444.48|5445.33|5444.73|5445.45|5444.85|5445.08|5444.48|56
1721992230000|2024-07-26 11:10:30|5445.45|5444.85|5445.58|5444.98|5445.7|5445.1|5445.45|5444.85|31
1721992240000|2024-07-26 11:10:40|5445.33|5444.73|5445.58|5444.98|5445.58|5444.98|5445.33|5444.73|50
1721992250000|2024-07-26 11:10:50|5445.7|5445.1|5446.83|5446.23|5446.83|5446.23|5445.7|5445.1|69
1721992260000|2024-07-26 11:11:00|5446.7|5446.1|5447.33|5446.73|5447.33|5446.73|5446.7|5446.1|91
1721992270000|2024-07-26 11:11:10|5447.2|5446.6|5447.2|5446.6|5447.2|5446.6|5446.83|5446.23|75
1721992280000|2024-07-26 11:11:20|5447.33|5446.73|5447.33|5446.73|5447.33|5446.73|5447.08|5446.48|39
1721992290000|2024-07-26 11:11:30|5447.2|5446.6|5446.83|5446.23|5447.2|5446.6|5446.58|5445.98|57
1721992300000|2024-07-26 11:11:40|5446.95|5446.35|5446.83|5446.23|5447.08|5446.48|5446.83|5446.23|28
1721992310000|2024-07-26 11:11:50|5446.95|5446.35|5447.08|5446.48|5447.08|5446.48|5446.83|5446.23|31
1721992320000|2024-07-26 11:12:00|5446.83|5446.23|5446.83|5446.23|5447.08|5446.48|5446.83|5446.23|25
1721992330000|2024-07-26 11:12:10|5446.7|5446.1|5446.83|5446.23|5446.83|5446.23|5446.7|5446.1|28
1721992340000|2024-07-26 11:12:20|5447.08|5446.48|5446.95|5446.35|5447.33|5446.73|5446.83|5446.23|58
1721992350000|2024-07-26 11:12:30|5446.83|5446.23|5447.2|5446.6|5447.33|5446.73|5446.83|5446.23|17
1721992360000|2024-07-26 11:12:40|5447.33|5446.73|5447.2|5446.6|5447.33|5446.73|5447.08|5446.48|41
1721992370000|2024-07-26 11:12:50|5447.33|5446.73|5447.33|5446.73|5447.33|5446.73|5447.2|5446.6|7
1721992380000|2024-07-26 11:13:00|5447.45|5446.85|5447.58|5446.98|5447.83|5447.23|5447.33|5446.73|58
1721992390000|2024-07-26 11:13:10|5447.45|5446.85|5447.33|5446.73|5447.58|5446.98|5447.33|5446.73|18
1721992400000|2024-07-26 11:13:20|5447.45|5446.85|5446.83|5446.23|5447.45|5446.85|5446.83|5446.23|93
1721992410000|2024-07-26 11:13:30|5447.08|5446.48|5447.08|5446.48|5447.08|5446.48|5446.83|5446.23|25
1721992420000|2024-07-26 11:13:40|5447.33|5446.73|5447.08|5446.48|5447.33|5446.73|5447.08|5446.48|24
1721992440000|2024-07-26 11:14:00|5446.95|5446.35|5446.33|5445.73|5447.08|5446.48|5446.33|5445.73|20
1721992450000|2024-07-26 11:14:10|5446.45|5445.85|5446.58|5445.98|5446.83|5446.23|5446.45|5445.85|24
1721992470000|2024-07-26 11:14:30|5446.33|5445.73|5446.33|5445.73|5446.45|5445.85|5446.33|5445.73|21
1721992480000|2024-07-26 11:14:40|5446.2|5445.6|5445.58|5444.98|5446.33|5445.73|5445.33|5444.73|98
1721992490000|2024-07-26 11:14:50|5445.33|5444.73|5445.33|5444.73|5445.58|5444.98|5445.33|5444.73|36
1721992500000|2024-07-26 11:15:00|5445.08|5444.48|5444.58|5443.98|5445.08|5444.48|5444.58|5443.98|60
1721992510000|2024-07-26 11:15:10|5444.33|5443.73|5444.08|5443.48|5444.33|5443.73|5444.08|5443.48|79
1721992520000|2024-07-26 11:15:20|5443.95|5443.35|5444.08|5443.48|5444.08|5443.48|5443.95|5443.35|21
1721992530000|2024-07-26 11:15:30|5444.2|5443.6|5444.58|5443.98|5444.58|5443.98|5444.2|5443.6|32
1721992540000|2024-07-26 11:15:40|5444.45|5443.85|5444.33|5443.73|5444.58|5443.98|5444.2|5443.6|23
1721992550000|2024-07-26 11:15:50|5444.2|5443.6|5444.33|5443.73|5444.33|5443.73|5444.08|5443.48|32
1721992560000|2024-07-26 11:16:00|5444.2|5443.6|5443.83|5443.23|5444.33|5443.73|5443.83|5443.23|16
1721992570000|2024-07-26 11:16:10|5443.58|5442.98|5443.83|5443.23|5443.83|5443.23|5443.58|5442.98|48
1721992580000|2024-07-26 11:16:20|5444.08|5443.48|5443.83|5443.23|5444.08|5443.48|5443.83|5443.23|30
1721992590000|2024-07-26 11:16:30|5443.95|5443.35|5444.08|5443.48|5444.08|5443.48|5443.95|5443.35|16
1721992600000|2024-07-26 11:16:40|5443.95|5443.35|5443.83|5443.23|5443.95|5443.35|5443.83|5443.23|14
1721992610000|2024-07-26 11:16:50|5443.95|5443.35|5443.83|5443.23|5444.08|5443.48|5443.83|5443.23|14
1721992620000|2024-07-26 11:17:00|5443.95|5443.35|5444.58|5443.98|5444.7|5444.1|5443.95|5443.35|69
1721992630000|2024-07-26 11:17:10|5444.33|5443.73|5444.08|5443.48|5444.58|5443.98|5444.08|5443.48|24
1721992640000|2024-07-26 11:17:20|5443.95|5443.35|5444.08|5443.48|5444.08|5443.48|5443.83|5443.23|19
1721992650000|2024-07-26 11:17:30|5443.95|5443.35|5444.08|5443.48|5444.08|5443.48|5443.83|5443.23|29
1721992660000|2024-07-26 11:17:40|5444.33|5443.73|5444.58|5443.98|5444.7|5444.1|5444.08|5443.48|31
1721992670000|2024-07-26 11:17:50|5444.83|5444.23|5444.83|5444.23|5444.83|5444.23|5444.83|5444.23|6
1721992680000|2024-07-26 11:18:00|5444.7|5444.1|5445.08|5444.48|5445.08|5444.48|5444.7|5444.1|41
1721992690000|2024-07-26 11:18:10|5444.95|5444.35|5444.58|5443.98|5444.95|5444.35|5444.45|5443.85|42
1721992700000|2024-07-26 11:18:20|5444.45|5443.85|5444.33|5443.73|5444.45|5443.85|5444.2|5443.6|4
1721992710000|2024-07-26 11:18:30|5444.45|5443.85|5444.58|5443.98|5444.83|5444.23|5444.33|5443.73|37
1721992720000|2024-07-26 11:18:40|5444.7|5444.1|5445.08|5444.48|5445.08|5444.48|5444.58|5443.98|46
1721992730000|2024-07-26 11:18:50|5444.83|5444.23|5444.83|5444.23|5445.08|5444.48|5444.83|5444.23|14
1721992740000|2024-07-26 11:19:00|5444.95|5444.35|5444.95|5444.35|5445.08|5444.48|5444.83|5444.23|9
1721992750000|2024-07-26 11:19:10|5444.83|5444.23|5444.45|5443.85|5444.83|5444.23|5444.33|5443.73|30
1721992760000|2024-07-26 11:19:20|5444.58|5443.98|5444.58|5443.98|5444.7|5444.1|5444.33|5443.73|29
1721992770000|2024-07-26 11:19:30|5444.83|5444.23|5443.33|5442.73|5444.83|5444.23|5443.33|5442.73|176
1721992780000|2024-07-26 11:19:40|5443.08|5442.48|5443.08|5442.48|5443.08|5442.48|5443.08|5442.48|28
1721992790000|2024-07-26 11:19:50|5442.95|5442.35|5443.33|5442.73|5443.33|5442.73|5442.95|5442.35|27
1721992800000|2024-07-26 11:20:00|5443.45|5442.85|5443.2|5442.6|5443.58|5442.98|5443.2|5442.6|58
1721992810000|2024-07-26 11:20:10|5443.08|5442.48|5442.58|5441.98|5443.08|5442.48|5442.58|5441.98|44
1721992820000|2024-07-26 11:20:20|5442.45|5441.85|5442.58|5441.98|5442.58|5441.98|5442.33|5441.73|19
1721992830000|2024-07-26 11:20:30|5442.83|5442.23|5442.83|5442.23|5443.08|5442.48|5442.83|5442.23|51
1721992840000|2024-07-26 11:20:40|5442.95|5442.35|5443.33|5442.73|5443.33|5442.73|5442.95|5442.35|13
1721992850000|2024-07-26 11:20:50|5443.45|5442.85|5443.33|5442.73|5443.58|5442.98|5443.33|5442.73|9
1721992860000|2024-07-26 11:21:00|5443.45|5442.85|5443.08|5442.48|5443.45|5442.85|5443.08|5442.48|33
1721992870000|2024-07-26 11:21:10|5442.95|5442.35|5443.08|5442.48|5443.33|5442.73|5442.83|5442.23|44
1721992880000|2024-07-26 11:21:20|5443.2|5442.6|5443.08|5442.48|5443.33|5442.73|5443.08|5442.48|7
1721992890000|2024-07-26 11:21:30|5442.83|5442.23|5442.83|5442.23|5442.95|5442.35|5442.83|5442.23|26
1721992900000|2024-07-26 11:21:40|5442.95|5442.35|5442.83|5442.23|5443.08|5442.48|5442.83|5442.23|8
1721992910000|2024-07-26 11:21:50|5442.95|5442.35|5443.33|5442.73|5443.58|5442.98|5442.95|5442.35|53
1721992920000|2024-07-26 11:22:00|5443.58|5442.98|5443.33|5442.73|5443.58|5442.98|5443.08|5442.48|39
1721992930000|2024-07-26 11:22:10|5443.2|5442.6|5443.08|5442.48|5443.33|5442.73|5443.08|5442.48|31
1721992940000|2024-07-26 11:22:20|5443.2|5442.6|5443.33|5442.73|5443.33|5442.73|5443.2|5442.6|11
1721992950000|2024-07-26 11:22:30|5443.08|5442.48|5443.08|5442.48|5443.08|5442.48|5443.08|5442.48|17
1721992960000|2024-07-26 11:22:40|5443.2|5442.6|5443.08|5442.48|5443.33|5442.73|5442.95|5442.35|35
1721992970000|2024-07-26 11:22:50|5443.2|5442.6|5443.33|5442.73|5443.33|5442.73|5443.2|5442.6|15
1721992980000|2024-07-26 11:23:00|5443.2|5442.6|5443.33|5442.73|5443.33|5442.73|5443.08|5442.48|48
1721992990000|2024-07-26 11:23:10|5443.45|5442.85|5443.33|5442.73|5443.83|5443.23|5443.33|5442.73|41
1721993000000|2024-07-26 11:23:20|5443.45|5442.85|5443.58|5442.98|5443.58|5442.98|5443.45|5442.85|18
1721993010000|2024-07-26 11:23:30|||||||||15
1721993020000|2024-07-26 11:23:40|||||||||1
1721993030000|2024-07-26 11:23:50|5443.7|5443.1|5444.08|5443.48|5444.08|5443.48|5443.7|5443.1|115
1721993040000|2024-07-26 11:24:00|5443.95|5443.35|5443.33|5442.73|5444.08|5443.48|5443.33|5442.73|29
1721993050000|2024-07-26 11:24:10|||||||||4
1721993060000|2024-07-26 11:24:20|5443.58|5442.98|5443.58|5442.98|5443.58|5442.98|5443.58|5442.98|44
1721993070000|2024-07-26 11:24:30|5443.7|5443.1|5443.83|5443.23|5443.83|5443.23|5443.7|5443.1|8
1721993080000|2024-07-26 11:24:40|||||||||22
1721993090000|2024-07-26 11:24:50|||||||||2
1721993100000|2024-07-26 11:25:00|5443.58|5442.98|5443.08|5442.48|5443.58|5442.98|5443.08|5442.48|68
1721993110000|2024-07-26 11:25:10|5442.58|5441.98|5442.83|5442.23|5443.08|5442.48|5442.58|5441.98|55
1721993120000|2024-07-26 11:25:20|||||||||4
1721993130000|2024-07-26 11:25:30|5442.95|5442.35|5442.83|5442.23|5443.08|5442.48|5442.83|5442.23|34
1721993140000|2024-07-26 11:25:40|5442.7|5442.1|5442.58|5441.98|5442.7|5442.1|5442.58|5441.98|5
1721993150000|2024-07-26 11:25:50|5442.33|5441.73|5442.33|5441.73|5442.33|5441.73|5442.33|5441.73|28
1721993160000|2024-07-26 11:26:00|5442.45|5441.85|5442.83|5442.23|5442.83|5442.23|5442.33|5441.73|85
1721993170000|2024-07-26 11:26:10|5443.08|5442.48|5442.83|5442.23|5443.08|5442.48|5442.58|5441.98|28
1721993180000|2024-07-26 11:26:20|||||||||31
1721993190000|2024-07-26 11:26:30|5442.7|5442.1|5442.83|5442.23|5442.83|5442.23|5442.7|5442.1|3
1721993200000|2024-07-26 11:26:40|5442.58|5441.98|5442.58|5441.98|5442.58|5441.98|5442.58|5441.98|9
1721993210000|2024-07-26 11:26:50|5442.33|5441.73|5442.33|5441.73|5442.33|5441.73|5442.33|5441.73|12
1721993220000|2024-07-26 11:27:00|5442.2|5441.6|5442.2|5441.6|5442.33|5441.73|5441.83|5441.23|127
1721993230000|2024-07-26 11:27:10|5442.33|5441.73|5442.58|5441.98|5442.58|5441.98|5442.33|5441.73|17
1721993240000|2024-07-26 11:27:20|5442.33|5441.73|5442.58|5441.98|5442.58|5441.98|5442.33|5441.73|30
1721993250000|2024-07-26 11:27:30|5442.33|5441.73|5442.33|5441.73|5442.33|5441.73|5442.33|5441.73|6
1721993260000|2024-07-26 11:27:40|5442.45|5441.85|5442.58|5441.98|5442.58|5441.98|5442.33|5441.73|18
1721993270000|2024-07-26 11:27:50|5442.7|5442.1|5443.08|5442.48|5443.08|5442.48|5442.7|5442.1|13
1721993280000|2024-07-26 11:28:00|5443.33|5442.73|5443.33|5442.73|5443.58|5442.98|5443.33|5442.73|30
1721993290000|2024-07-26 11:28:10|5443.45|5442.85|5443.58|5442.98|5443.7|5443.1|5443.45|5442.85|42
1721993300000|2024-07-26 11:28:20|5443.7|5443.1|5443.58|5442.98|5443.7|5443.1|5443.58|5442.98|46
1721993310000|2024-07-26 11:28:30|5443.7|5443.1|5443.58|5442.98|5443.7|5443.1|5443.58|5442.98|11
1721993320000|2024-07-26 11:28:40|5443.7|5443.1|5444.08|5443.48|5444.08|5443.48|5443.7|5443.1|75
1721993330000|2024-07-26 11:28:50|5443.83|5443.23|5443.83|5443.23|5443.83|5443.23|5443.83|5443.23|10
1721993340000|2024-07-26 11:29:00|5443.95|5443.35|5444.08|5443.48|5444.08|5443.48|5443.83|5443.23|7
1721993350000|2024-07-26 11:29:10|5443.95|5443.35|5443.83|5443.23|5444.08|5443.48|5443.83|5443.23|12
1721993360000|2024-07-26 11:29:20|5443.95|5443.35|5443.83|5443.23|5443.95|5443.35|5443.83|5443.23|15
1721993370000|2024-07-26 11:29:30|5443.95|5443.35|5444.08|5443.48|5444.08|5443.48|5443.83|5443.23|15
1721993380000|2024-07-26 11:29:40|||||||||5
1721993390000|2024-07-26 11:29:50|5444.2|5443.6|5445.08|5444.48|5445.33|5444.73|5444.2|5443.6|162
1721993400000|2024-07-26 11:30:00|5445.2|5444.6|5445.33|5444.73|5445.58|5444.98|5445.08|5444.48|138
1721993410000|2024-07-26 11:30:10|5445.45|5444.85|5445.7|5445.1|5445.83|5445.23|5445.45|5444.85|56
1721993420000|2024-07-26 11:30:20|5445.83|5445.23|5445.58|5444.98|5445.83|5445.23|5445.58|5444.98|17
1721993430000|2024-07-26 11:30:30|5445.33|5444.73|5445.08|5444.48|5445.45|5444.85|5444.83|5444.23|36
1721993440000|2024-07-26 11:30:40|5444.83|5444.23|5444.83|5444.23|5444.83|5444.23|5444.83|5444.23|8
1721993450000|2024-07-26 11:30:50|5445.08|5444.48|5445.33|5444.73|5445.33|5444.73|5444.83|5444.23|53
1721993460000|2024-07-26 11:31:00|5445.58|5444.98|5445.33|5444.73|5445.58|5444.98|5445.08|5444.48|17
1721993470000|2024-07-26 11:31:10|5445.45|5444.85|5445.58|5444.98|5445.58|5444.98|5445.33|5444.73|21
1721993480000|2024-07-26 11:31:20|5445.33|5444.73|5445.33|5444.73|5445.58|5444.98|5445.33|5444.73|19
1721993490000|2024-07-26 11:31:30|5445.45|5444.85|5445.58|5444.98|5445.58|5444.98|5445.33|5444.73|21
1721993500000|2024-07-26 11:31:40|5445.45|5444.85|5445.58|5444.98|5445.83|5445.23|5445.33|5444.73|54
1721993510000|2024-07-26 11:31:50|5445.7|5445.1|5445.58|5444.98|5445.83|5445.23|5445.58|5444.98|9
1721993520000|2024-07-26 11:32:00|5445.33|5444.73|5445.58|5444.98|5445.58|5444.98|5445.33|5444.73|27
1721993530000|2024-07-26 11:32:10|5445.33|5444.73|5445.33|5444.73|5445.45|5444.85|5445.2|5444.6|24
1721993540000|2024-07-26 11:32:20|5445.2|5444.6|5445.58|5444.98|5445.58|5444.98|5445.08|5444.48|23
1721993550000|2024-07-26 11:32:30|5445.45|5444.85|5445.33|5444.73|5445.58|5444.98|5445.33|5444.73|27
1721993560000|2024-07-26 11:32:40|5445.58|5444.98|5445.58|5444.98|5445.7|5445.1|5445.33|5444.73|52
1721993570000|2024-07-26 11:32:50|5445.83|5445.23|5445.83|5445.23|5445.83|5445.23|5445.7|5445.1|12
1721993580000|2024-07-26 11:33:00|5445.7|5445.1|5445.83|5445.23|5445.83|5445.23|5445.58|5444.98|7
1721993590000|2024-07-26 11:33:10|||||||||2
1721993600000|2024-07-26 11:33:20|5445.7|5445.1|5445.83|5445.23|5445.83|5445.23|5445.7|5445.1|15
1721993610000|2024-07-26 11:33:30|5445.95|5445.35|5445.58|5444.98|5445.95|5445.35|5445.58|5444.98|50
1721993620000|2024-07-26 11:33:40|5445.7|5445.1|5445.83|5445.23|5445.83|5445.23|5445.58|5444.98|33
1721993630000|2024-07-26 11:33:50|5445.7|5445.1|5445.58|5444.98|5445.7|5445.1|5445.33|5444.73|46
1721993640000|2024-07-26 11:34:00|5445.33|5444.73|5445.08|5444.48|5445.33|5444.73|5445.08|5444.48|46
1721993650000|2024-07-26 11:34:10|5444.95|5444.35|5445.08|5444.48|5445.08|5444.48|5444.83|5444.23|5
1721993660000|2024-07-26 11:34:20|5444.83|5444.23|5444.83|5444.23|5444.95|5444.35|5444.83|5444.23|11
1721993670000|2024-07-26 11:34:30|||||||||26
1721993680000|2024-07-26 11:34:40|||||||||5
1721993690000|2024-07-26 11:34:50|5444.7|5444.1|5444.58|5443.98|5444.7|5444.1|5444.58|5443.98|51
1721993700000|2024-07-26 11:35:00|5444.83|5444.23|5444.83|5444.23|5444.83|5444.23|5444.7|5444.1|31
1721993710000|2024-07-26 11:35:10|5445.08|5444.48|5444.83|5444.23|5445.08|5444.48|5444.58|5443.98|33
1721993730000|2024-07-26 11:35:30|5444.95|5444.35|5444.83|5444.23|5444.95|5444.35|5444.83|5444.23|5
1721993740000|2024-07-26 11:35:40|5444.95|5444.35|5445.33|5444.73|5445.33|5444.73|5444.95|5444.35|65
1721993750000|2024-07-26 11:35:50|5445.08|5444.48|5445.33|5444.73|5445.33|5444.73|5445.08|5444.48|29
1721993760000|2024-07-26 11:36:00|5445.2|5444.6|5445.33|5444.73|5445.33|5444.73|5445.08|5444.48|7
1721993770000|2024-07-26 11:36:10|5445.2|5444.6|5445.58|5444.98|5445.58|5444.98|5445.08|5444.48|37
1721993780000|2024-07-26 11:36:20|5445.7|5445.1|5445.58|5444.98|5445.7|5445.1|5445.58|5444.98|27
1721993790000|2024-07-26 11:36:30|5445.45|5444.85|5445.83|5445.23|5445.83|5445.23|5445.45|5444.85|18
1721993800000|2024-07-26 11:36:40|5445.7|5445.1|5445.58|5444.98|5445.83|5445.23|5445.58|5444.98|10
1721993810000|2024-07-26 11:36:50|5445.7|5445.1|5445.58|5444.98|5445.83|5445.23|5445.58|5444.98|19
1721993820000|2024-07-26 11:37:00|5445.83|5445.23|5445.83|5445.23|5445.83|5445.23|5445.7|5445.1|19
1721993830000|2024-07-26 11:37:10|5445.58|5444.98|5445.58|5444.98|5445.7|5445.1|5445.58|5444.98|17
1721993840000|2024-07-26 11:37:20|5445.7|5445.1|5445.58|5444.98|5445.7|5445.1|5445.58|5444.98|17
1721993850000|2024-07-26 11:37:30|5445.7|5445.1|5445.33|5444.73|5445.7|5445.1|5445.33|5444.73|23
1721993860000|2024-07-26 11:37:40|5445.08|5444.48|5445.58|5444.98|5445.58|5444.98|5445.08|5444.48|91
1721993870000|2024-07-26 11:37:50|5445.7|5445.1|5445.58|5444.98|5445.7|5445.1|5445.58|5444.98|12
1721993880000|2024-07-26 11:38:00|5445.83|5445.23|5445.58|5444.98|5445.83|5445.23|5445.58|5444.98|17
1721993890000|2024-07-26 11:38:10|5445.7|5445.1|5445.83|5445.23|5446.08|5445.48|5445.7|5445.1|43
1721993900000|2024-07-26 11:38:20|5445.95|5445.35|5445.58|5444.98|5445.95|5445.35|5445.33|5444.73|77
1721993910000|2024-07-26 11:38:30|5445.7|5445.1|5445.83|5445.23|5445.83|5445.23|5445.7|5445.1|26
1721993920000|2024-07-26 11:38:40|5446.08|5445.48|5445.83|5445.23|5446.08|5445.48|5445.83|5445.23|16
1721993930000|2024-07-26 11:38:50|5445.58|5444.98|5445.58|5444.98|5445.58|5444.98|5445.45|5444.85|34
1721993940000|2024-07-26 11:39:00|5445.45|5444.85|5445.45|5444.85|5445.58|5444.98|5445.33|5444.73|23
1721993950000|2024-07-26 11:39:10|5445.33|5444.73|5445.58|5444.98|5445.58|5444.98|5445.33|5444.73|4
1721993960000|2024-07-26 11:39:20|5445.45|5444.85|5445.58|5444.98|5445.58|5444.98|5445.45|5444.85|11
1721993970000|2024-07-26 11:39:30|||||||||1
1721993980000|2024-07-26 11:39:40|5445.7|5445.1|5445.83|5445.23|5445.83|5445.23|5445.7|5445.1|14
1721993990000|2024-07-26 11:39:50|5445.58|5444.98|5445.83|5445.23|5445.83|5445.23|5445.58|5444.98|31
1721994000000|2024-07-26 11:40:00|5446.08|5445.48|5446.08|5445.48|5446.08|5445.48|5446.08|5445.48|21
1721994010000|2024-07-26 11:40:10|5446.33|5445.73|5446.33|5445.73|5446.45|5445.85|5446.33|5445.73|157
1721994020000|2024-07-26 11:40:20|5446.45|5445.85|5446.58|5445.98|5446.58|5445.98|5446.45|5445.85|2
1721994030000|2024-07-26 11:40:30|5446.83|5446.23|5446.95|5446.35|5447.08|5446.48|5446.83|5446.23|54
1721994040000|2024-07-26 11:40:40|5447.08|5446.48|5445.95|5445.35|5447.08|5446.48|5445.95|5445.35|250
1721994050000|2024-07-26 11:40:50|5445.83|5445.23|5445.58|5444.98|5445.83|5445.23|5445.58|5444.98|19
1721994060000|2024-07-26 11:41:00|5445.7|5445.1|5445.83|5445.23|5445.83|5445.23|5445.7|5445.1|17
1721994070000|2024-07-26 11:41:10|5446.08|5445.48|5446.08|5445.48|5446.08|5445.48|5445.83|5445.23|24
1721994080000|2024-07-26 11:41:20|5446.2|5445.6|5446.33|5445.73|5446.33|5445.73|5446.2|5445.6|77
1721994090000|2024-07-26 11:41:30|||||||||34
1721994100000|2024-07-26 11:41:40|5446.08|5445.48|5446.08|5445.48|5446.33|5445.73|5446.08|5445.48|139
1721994110000|2024-07-26 11:41:50|5446.33|5445.73|5446.08|5445.48|5446.33|5445.73|5446.08|5445.48|116
1721994120000|2024-07-26 11:42:00|5445.95|5445.35|5445.83|5445.23|5446.08|5445.48|5445.58|5444.98|57
1721994130000|2024-07-26 11:42:10|5446.08|5445.48|5445.08|5444.48|5446.08|5445.48|5445.08|5444.48|245
1721994140000|2024-07-26 11:42:20|5444.95|5444.35|5445.08|5444.48|5445.2|5444.6|5444.83|5444.23|105
1721994150000|2024-07-26 11:42:30|5444.95|5444.35|5445.33|5444.73|5445.33|5444.73|5444.95|5444.35|66
1721994160000|2024-07-26 11:42:40|5445.45|5444.85|5445.58|5444.98|5445.58|5444.98|5445.45|5444.85|10
1721994170000|2024-07-26 11:42:50|5445.83|5445.23|5445.45|5444.85|5445.83|5445.23|5445.33|5444.73|19
1721994180000|2024-07-26 11:43:00|5445.58|5444.98|5445.33|5444.73|5445.58|5444.98|5445.33|5444.73|23
1721994190000|2024-07-26 11:43:10|5445.58|5444.98|5445.33|5444.73|5445.58|5444.98|5445.08|5444.48|26
1721994200000|2024-07-26 11:43:20|5445.08|5444.48|5445.08|5444.48|5445.2|5444.6|5445.08|5444.48|36
1721994210000|2024-07-26 11:43:30|5445.2|5444.6|5444.95|5444.35|5445.33|5444.73|5444.83|5444.23|31
1721994220000|2024-07-26 11:43:40|5445.08|5444.48|5445.08|5444.48|5445.08|5444.48|5444.83|5444.23|13
1721994230000|2024-07-26 11:43:50|5445.2|5444.6|5445.83|5445.23|5445.83|5445.23|5445.2|5444.6|89
1721994240000|2024-07-26 11:44:00|5446.08|5445.48|5446.08|5445.48|5446.08|5445.48|5445.83|5445.23|42
1721994250000|2024-07-26 11:44:10|5445.95|5445.35|5445.95|5445.35|5446.08|5445.48|5445.83|5445.23|52
1721994260000|2024-07-26 11:44:20|5446.08|5445.48|5446.08|5445.48|5446.2|5445.6|5446.08|5445.48|39
1721994270000|2024-07-26 11:44:30|5445.95|5445.35|5446.08|5445.48|5446.08|5445.48|5445.95|5445.35|41
1721994280000|2024-07-26 11:44:40|5445.95|5445.35|5445.58|5444.98|5445.95|5445.35|5445.58|5444.98|47
1721994290000|2024-07-26 11:44:50|5445.33|5444.73|5445.58|5444.98|5445.58|5444.98|5445.33|5444.73|18
1721994300000|2024-07-26 11:45:00|5445.7|5445.1|5445.83|5445.23|5445.83|5445.23|5445.58|5444.98|22
1721994310000|2024-07-26 11:45:10|||||||||2
1721994320000|2024-07-26 11:45:20|5445.95|5445.35|5446.08|5445.48|5446.2|5445.6|5445.83|5445.23|80
1721994330000|2024-07-26 11:45:30|5446.2|5445.6|5446.33|5445.73|5446.33|5445.73|5446.2|5445.6|6
1721994340000|2024-07-26 11:45:40|5446.08|5445.48|5446.33|5445.73|5446.33|5445.73|5446.08|5445.48|38
1721994350000|2024-07-26 11:45:50|5446.08|5445.48|5446.33|5445.73|5446.33|5445.73|5446.08|5445.48|61
1721994360000|2024-07-26 11:46:00|5446.2|5445.6|5446.2|5445.6|5446.2|5445.6|5446.08|5445.48|53
1721994370000|2024-07-26 11:46:10|5446.08|5445.48|5446.33|5445.73|5446.33|5445.73|5446.08|5445.48|4
1721994380000|2024-07-26 11:46:20|5446.2|5445.6|5446.33|5445.73|5446.33|5445.73|5446.08|5445.48|9
1721994390000|2024-07-26 11:46:30|5446.08|5445.48|5446.08|5445.48|5446.08|5445.48|5445.83|5445.23|165
1721994400000|2024-07-26 11:46:40|||||||||21
1721994410000|2024-07-26 11:46:50|||||||||4
1721994420000|2024-07-26 11:47:00|||||||||22
1721994430000|2024-07-26 11:47:10|5446.33|5445.73|5446.33|5445.73|5446.33|5445.73|5446.33|5445.73|83
1721994440000|2024-07-26 11:47:20|5446.2|5445.6|5447.33|5446.73|5447.58|5446.98|5446.08|5445.48|638
1721994450000|2024-07-26 11:47:30|5447.45|5446.85|5447.83|5447.23|5447.83|5447.23|5447.33|5446.73|81
1721994460000|2024-07-26 11:47:40|5447.7|5447.1|5447.83|5447.23|5447.83|5447.23|5447.7|5447.1|19
1721994470000|2024-07-26 11:47:50|5448.08|5447.48|5448.08|5447.48|5448.08|5447.48|5448.08|5447.48|33
1721994480000|2024-07-26 11:48:00|5448.33|5447.73|5448.08|5447.48|5448.33|5447.73|5448.08|5447.48|31
1721994490000|2024-07-26 11:48:10|5447.83|5447.23|5447.83|5447.23|5447.83|5447.23|5447.7|5447.1|30
1721994500000|2024-07-26 11:48:20|5447.58|5446.98|5447.33|5446.73|5447.58|5446.98|5447.08|5446.48|60
1721994510000|2024-07-26 11:48:30|||||||||37
1721994520000|2024-07-26 11:48:40|5447.2|5446.6|5447.58|5446.98|5447.83|5447.23|5447.2|5446.6|35
1721994530000|2024-07-26 11:48:50|5447.7|5447.1|5448.08|5447.48|5448.08|5447.48|5447.7|5447.1|61
1721994540000|2024-07-26 11:49:00|5447.95|5447.35|5447.95|5447.35|5448.08|5447.48|5447.95|5447.35|27
1721994550000|2024-07-26 11:49:10|5447.83|5447.23|5447.95|5447.35|5448.08|5447.48|5447.83|5447.23|25
1721994560000|2024-07-26 11:49:20|5448.08|5447.48|5448.08|5447.48|5448.08|5447.48|5447.83|5447.23|25
1721994570000|2024-07-26 11:49:30|5447.83|5447.23|5447.83|5447.23|5447.95|5447.35|5447.83|5447.23|15
1721994580000|2024-07-26 11:49:40|5447.95|5447.35|5447.83|5447.23|5447.95|5447.35|5447.83|5447.23|17
1721994590000|2024-07-26 11:49:50|||||||||28
1721994600000|2024-07-26 11:50:00|5447.7|5447.1|5447.83|5447.23|5447.83|5447.23|5447.7|5447.1|23
1721994610000|2024-07-26 11:50:10|5447.7|5447.1|5447.58|5446.98|5447.7|5447.1|5447.58|5446.98|27
1721994620000|2024-07-26 11:50:20|5447.83|5447.23|5447.58|5446.98|5447.83|5447.23|5447.58|5446.98|22
1721994630000|2024-07-26 11:50:30|5447.7|5447.1|5447.83|5447.23|5447.83|5447.23|5447.58|5446.98|19
1721994640000|2024-07-26 11:50:40|5447.7|5447.1|5447.7|5447.1|5447.83|5447.23|5447.58|5446.98|21
1721994650000|2024-07-26 11:50:50|5447.58|5446.98|5447.58|5446.98|5447.58|5446.98|5447.58|5446.98|4
1721994660000|2024-07-26 11:51:00|5447.33|5446.73|5447.58|5446.98|5447.58|5446.98|5447.33|5446.73|47
1721994670000|2024-07-26 11:51:10|5447.7|5447.1|5448.08|5447.48|5448.08|5447.48|5447.7|5447.1|36
1721994680000|2024-07-26 11:51:20|5448.33|5447.73|5448.33|5447.73|5448.33|5447.73|5448.33|5447.73|58
1721994690000|2024-07-26 11:51:30|5448.58|5447.98|5449.08|5448.48|5449.08|5448.48|5448.58|5447.98|356
1721994700000|2024-07-26 11:51:40|5448.58|5447.98|5448.58|5447.98|5448.58|5447.98|5448.58|5447.98|182
1721994710000|2024-07-26 11:51:50|5448.7|5448.1|5448.58|5447.98|5448.83|5448.23|5448.58|5447.98|28
1721994720000|2024-07-26 11:52:00|5448.83|5448.23|5448.83|5448.23|5448.95|5448.35|5448.83|5448.23|51
1721994730000|2024-07-26 11:52:10|5448.95|5448.35|5449.08|5448.48|5449.08|5448.48|5448.83|5448.23|29
1721994740000|2024-07-26 11:52:20|5449.2|5448.6|5449.08|5448.48|5449.2|5448.6|5449.08|5448.48|30
1721994750000|2024-07-26 11:52:30|5449.2|5448.6|5449.08|5448.48|5449.2|5448.6|5449.08|5448.48|24
1721994760000|2024-07-26 11:52:40|5449.2|5448.6|5449.08|5448.48|5449.33|5448.73|5448.95|5448.35|53
1721994770000|2024-07-26 11:52:50|5448.95|5448.35|5449.2|5448.6|5449.2|5448.6|5448.95|5448.35|68
1721994780000|2024-07-26 11:53:00|5449.08|5448.48|5449.08|5448.48|5449.33|5448.73|5449.08|5448.48|115
1721994790000|2024-07-26 11:53:10|5449.2|5448.6|5449.2|5448.6|5449.2|5448.6|5448.83|5448.23|47
1721994800000|2024-07-26 11:53:20|5449.08|5448.48|5449.08|5448.48|5449.33|5448.73|5448.95|5448.35|63
1721994810000|2024-07-26 11:53:30|5448.95|5448.35|5448.83|5448.23|5449.08|5448.48|5448.83|5448.23|27
1721994820000|2024-07-26 11:53:40|5448.95|5448.35|5448.83|5448.23|5449.08|5448.48|5448.83|5448.23|26
1721994830000|2024-07-26 11:53:50|5449.08|5448.48|5448.83|5448.23|5449.08|5448.48|5448.83|5448.23|58
1721994840000|2024-07-26 11:54:00|5448.95|5448.35|5448.83|5448.23|5448.95|5448.35|5448.83|5448.23|26
1721994850000|2024-07-26 11:54:10|5448.95|5448.35|5449.08|5448.48|5449.08|5448.48|5448.95|5448.35|23
1721994860000|2024-07-26 11:54:20|5448.95|5448.35|5448.83|5448.23|5449.08|5448.48|5448.83|5448.23|16
1721994870000|2024-07-26 11:54:30|5448.95|5448.35|5449.08|5448.48|5449.08|5448.48|5448.83|5448.23|87
1721994880000|2024-07-26 11:54:40|5449.2|5448.6|5449.58|5448.98|5449.58|5448.98|5449.08|5448.48|87
1721994890000|2024-07-26 11:54:50|||||||||7
1721994900000|2024-07-26 11:55:00|5449.45|5448.85|5449.33|5448.73|5449.58|5448.98|5449.33|5448.73|33
1721994910000|2024-07-26 11:55:10|5449.58|5448.98|5449.58|5448.98|5449.58|5448.98|5449.58|5448.98|33
1721994920000|2024-07-26 11:55:20|5449.33|5448.73|5449.33|5448.73|5449.33|5448.73|5449.08|5448.48|53
1721994930000|2024-07-26 11:55:30|||||||||17
1721994940000|2024-07-26 11:55:40|5449.45|5448.85|5449.83|5449.23|5449.83|5449.23|5449.45|5448.85|68
1721994950000|2024-07-26 11:55:50|5449.58|5448.98|5449.58|5448.98|5449.7|5449.1|5449.58|5448.98|29
1721994960000|2024-07-26 11:56:00|5449.45|5448.85|5449.58|5448.98|5449.58|5448.98|5449.33|5448.73|45
1721994970000|2024-07-26 11:56:10|5449.45|5448.85|5449.58|5448.98|5449.58|5448.98|5449.33|5448.73|19
1721994980000|2024-07-26 11:56:20|||||||||9
1721994990000|2024-07-26 11:56:30|5449.45|5448.85|5449.33|5448.73|5449.58|5448.98|5449.33|5448.73|27
1721995000000|2024-07-26 11:56:40|5449.2|5448.6|5449.58|5448.98|5449.58|5448.98|5449.2|5448.6|51
1721995010000|2024-07-26 11:56:50|5449.45|5448.85|5449.33|5448.73|5449.58|5448.98|5449.2|5448.6|42
1721995020000|2024-07-26 11:57:00|5449.2|5448.6|5449.33|5448.73|5449.33|5448.73|5449.2|5448.6|25
1721995030000|2024-07-26 11:57:10|5449.2|5448.6|5449.33|5448.73|5449.33|5448.73|5449.08|5448.48|86
1721995040000|2024-07-26 11:57:20|5449.08|5448.48|5448.83|5448.23|5449.2|5448.6|5448.83|5448.23|75
1721995050000|2024-07-26 11:57:30|5449.08|5448.48|5449.33|5448.73|5449.33|5448.73|5449.08|5448.48|105
1721995060000|2024-07-26 11:57:40|||||||||6
1721995070000|2024-07-26 11:57:50|5449.58|5448.98|5449.58|5448.98|5449.58|5448.98|5449.58|5448.98|29
1721995080000|2024-07-26 11:58:00|||||||||3
1721995100000|2024-07-26 11:58:20|5449.7|5449.1|5449.83|5449.23|5449.95|5449.35|5449.7|5449.1|77
1721995110000|2024-07-26 11:58:30|5449.7|5449.1|5449.58|5448.98|5449.83|5449.23|5449.58|5448.98|68
1721995120000|2024-07-26 11:58:40|5449.7|5449.1|5449.83|5449.23|5449.83|5449.23|5449.7|5449.1|35
1721995130000|2024-07-26 11:58:50|5449.58|5448.98|5449.58|5448.98|5449.83|5449.23|5449.58|5448.98|14
1721995140000|2024-07-26 11:59:00|5449.45|5448.85|5449.33|5448.73|5449.58|5448.98|5449.33|5448.73|21
1721995150000|2024-07-26 11:59:10|5449.45|5448.85|5449.45|5448.85|5449.45|5448.85|5449.33|5448.73|6
1721995160000|2024-07-26 11:59:20|5449.58|5448.98|5449.58|5448.98|5449.7|5449.1|5449.58|5448.98|32
1721995170000|2024-07-26 11:59:30|5449.7|5449.1|5449.83|5449.23|5449.83|5449.23|5449.7|5449.1|7
1721995180000|2024-07-26 11:59:40|||||||||5
1721995190000|2024-07-26 11:59:50|5449.95|5449.35|5449.95|5449.35|5450.33|5449.73|5449.95|5449.35|213
1721995200000|2024-07-26 12:00:00|5449.83|5449.23|5449.83|5449.23|5450.08|5449.48|5449.83|5449.23|90
1721995210000|2024-07-26 12:00:10|5449.95|5449.35|5449.7|5449.1|5450.08|5449.48|5449.58|5448.98|80
1721995220000|2024-07-26 12:00:20|5449.58|5448.98|5449.83|5449.23|5450.08|5449.48|5449.58|5448.98|78
1721995230000|2024-07-26 12:00:30|5449.95|5449.35|5450.08|5449.48|5450.08|5449.48|5449.83|5449.23|47
1721995240000|2024-07-26 12:00:40|5449.95|5449.35|5450.08|5449.48|5450.2|5449.6|5449.83|5449.23|55
1721995250000|2024-07-26 12:00:50|5450.2|5449.6|5449.58|5448.98|5450.2|5449.6|5449.58|5448.98|64
1721995260000|2024-07-26 12:01:00|5449.83|5449.23|5449.58|5448.98|5449.83|5449.23|5449.58|5448.98|19
1721995270000|2024-07-26 12:01:10|5449.83|5449.23|5450.08|5449.48|5450.2|5449.6|5449.83|5449.23|85
1721995280000|2024-07-26 12:01:20|5449.95|5449.35|5449.95|5449.35|5450.33|5449.73|5449.83|5449.23|65
1721995290000|2024-07-26 12:01:30|5450.08|5449.48|5450.08|5449.48|5450.08|5449.48|5449.83|5449.23|29
1721995300000|2024-07-26 12:01:40|5450.2|5449.6|5450.08|5449.48|5450.2|5449.6|5450.08|5449.48|16
1721995310000|2024-07-26 12:01:50|5450.2|5449.6|5450.33|5449.73|5450.33|5449.73|5450.2|5449.6|46
1721995320000|2024-07-26 12:02:00|5450.08|5449.48|5450.08|5449.48|5450.33|5449.73|5449.83|5449.23|62
1721995330000|2024-07-26 12:02:10|5450.2|5449.6|5450.08|5449.48|5450.2|5449.6|5450.08|5449.48|6
1721995340000|2024-07-26 12:02:20|5449.83|5449.23|5449.83|5449.23|5449.83|5449.23|5449.83|5449.23|3
1721995350000|2024-07-26 12:02:30|5449.95|5449.35|5450.08|5449.48|5450.08|5449.48|5449.83|5449.23|29
1721995360000|2024-07-26 12:02:40|||||||||12
1721995370000|2024-07-26 12:02:50|5450.33|5449.73|5450.33|5449.73|5450.33|5449.73|5450.08|5449.48|42
1721995380000|2024-07-26 12:03:00|5450.2|5449.6|5449.83|5449.23|5450.33|5449.73|5449.83|5449.23|24
1721995390000|2024-07-26 12:03:10|5449.95|5449.35|5449.58|5448.98|5449.95|5449.35|5449.58|5448.98|50
1721995400000|2024-07-26 12:03:20|5449.45|5448.85|5449.58|5448.98|5449.58|5448.98|5449.33|5448.73|37
1721995420000|2024-07-26 12:03:40|5449.83|5449.23|5449.83|5449.23|5449.83|5449.23|5449.83|5449.23|19
1721995430000|2024-07-26 12:03:50|5449.7|5449.1|5449.83|5449.23|5449.83|5449.23|5449.58|5448.98|75
1721995440000|2024-07-26 12:04:00|5450.08|5449.48|5450.08|5449.48|5450.08|5449.48|5449.83|5449.23|38
1721995450000|2024-07-26 12:04:10|5449.95|5449.35|5449.83|5449.23|5449.95|5449.35|5449.83|5449.23|29
1721995460000|2024-07-26 12:04:20|5449.7|5449.1|5449.83|5449.23|5449.83|5449.23|5449.58|5448.98|85
1721995470000|2024-07-26 12:04:30|5449.7|5449.1|5449.83|5449.23|5450.08|5449.48|5449.7|5449.1|60
1721995480000|2024-07-26 12:04:40|5449.95|5449.35|5449.7|5449.1|5449.95|5449.35|5449.7|5449.1|8
1721995490000|2024-07-26 12:04:50|5449.83|5449.23|5449.83|5449.23|5449.83|5449.23|5449.83|5449.23|14
1721995500000|2024-07-26 12:05:00|5449.7|5449.1|5449.83|5449.23|5449.83|5449.23|5449.58|5448.98|36
1721995510000|2024-07-26 12:05:10|5449.7|5449.1|5450.08|5449.48|5450.08|5449.48|5449.7|5449.1|71
1721995520000|2024-07-26 12:05:20|||||||||19
1721995530000|2024-07-26 12:05:30|5450.2|5449.6|5450.33|5449.73|5450.33|5449.73|5450.2|5449.6|76
1721995540000|2024-07-26 12:05:40|5450.2|5449.6|5450.58|5449.98|5450.58|5449.98|5450.2|5449.6|48
1721995550000|2024-07-26 12:05:50|5450.45|5449.85|5450.08|5449.48|5450.58|5449.98|5450.08|5449.48|39
1721995560000|2024-07-26 12:06:00|5449.95|5449.35|5449.83|5449.23|5449.95|5449.35|5449.83|5449.23|14
1721995570000|2024-07-26 12:06:10|5449.95|5449.35|5450.08|5449.48|5450.08|5449.48|5449.95|5449.35|32
1721995580000|2024-07-26 12:06:20|5449.95|5449.35|5449.83|5449.23|5449.95|5449.35|5449.83|5449.23|21
1721995590000|2024-07-26 12:06:30|||||||||3
1721995600000|2024-07-26 12:06:40|||||||||89
1721995610000|2024-07-26 12:06:50|5450.08|5449.48|5450.08|5449.48|5450.08|5449.48|5450.08|5449.48|8
1721995620000|2024-07-26 12:07:00|5449.95|5449.35|5449.83|5449.23|5449.95|5449.35|5449.7|5449.1|41
1721995630000|2024-07-26 12:07:10|5449.7|5449.1|5450.58|5449.98|5450.58|5449.98|5449.7|5449.1|137
1721995640000|2024-07-26 12:07:20|5450.7|5450.1|5450.83|5450.23|5450.83|5450.23|5450.58|5449.98|65
1721995650000|2024-07-26 12:07:30|5450.7|5450.1|5450.33|5449.73|5450.7|5450.1|5450.33|5449.73|79
1721995660000|2024-07-26 12:07:40|5450.2|5449.6|5450.08|5449.48|5450.2|5449.6|5450.08|5449.48|24
1721995670000|2024-07-26 12:07:50|5449.83|5449.23|5450.08|5449.48|5450.08|5449.48|5449.83|5449.23|21
1721995680000|2024-07-26 12:08:00|||||||||28
1721995700000|2024-07-26 12:08:20|||||||||2
1721995710000|2024-07-26 12:08:30|5449.95|5449.35|5450.08|5449.48|5450.08|5449.48|5449.95|5449.35|43
1721995720000|2024-07-26 12:08:40|||||||||14
1721995730000|2024-07-26 12:08:50|5450.2|5449.6|5450.08|5449.48|5450.2|5449.6|5450.08|5449.48|20
1721995740000|2024-07-26 12:09:00|5450.2|5449.6|5450.08|5449.48|5450.2|5449.6|5450.08|5449.48|6
1721995750000|2024-07-26 12:09:10|||||||||18
1721995760000|2024-07-26 12:09:20|5449.95|5449.35|5449.95|5449.35|5450.08|5449.48|5449.83|5449.23|65
1721995770000|2024-07-26 12:09:30|5450.08|5449.48|5449.58|5448.98|5450.08|5449.48|5449.58|5448.98|38
1721995780000|2024-07-26 12:09:40|5449.83|5449.23|5449.83|5449.23|5449.83|5449.23|5449.83|5449.23|35
1721995790000|2024-07-26 12:09:50|5449.7|5449.1|5449.83|5449.23|5449.83|5449.23|5449.58|5448.98|50
1721995800000|2024-07-26 12:10:00|5449.95|5449.35|5449.83|5449.23|5450.08|5449.48|5449.58|5448.98|72
1721995810000|2024-07-26 12:10:10|5449.7|5449.1|5449.83|5449.23|5449.83|5449.23|5449.58|5448.98|23
1721995820000|2024-07-26 12:10:20|5449.58|5448.98|5449.58|5448.98|5449.58|5448.98|5449.58|5448.98|65
1721995830000|2024-07-26 12:10:30|5449.83|5449.23|5449.83|5449.23|5449.83|5449.23|5449.83|5449.23|29
1721995840000|2024-07-26 12:10:40|5450.08|5449.48|5450.08|5449.48|5450.08|5449.48|5450.08|5449.48|35
1721995850000|2024-07-26 12:10:50|5449.95|5449.35|5450.33|5449.73|5450.33|5449.73|5449.95|5449.35|71
1721995860000|2024-07-26 12:11:00|5450.08|5449.48|5449.83|5449.23|5450.08|5449.48|5449.83|5449.23|38
1721995870000|2024-07-26 12:11:10|5449.7|5449.1|5449.7|5449.1|5449.83|5449.23|5449.7|5449.1|23
1721995880000|2024-07-26 12:11:20|5449.58|5448.98|5449.58|5448.98|5449.83|5449.23|5449.58|5448.98|40
1721995890000|2024-07-26 12:11:30|5449.7|5449.1|5449.83|5449.23|5449.83|5449.23|5449.7|5449.1|36
1721995900000|2024-07-26 12:11:40|5449.58|5448.98|5449.58|5448.98|5449.58|5448.98|5449.58|5448.98|50
1721995910000|2024-07-26 12:11:50|5449.7|5449.1|5449.83|5449.23|5450.08|5449.48|5449.58|5448.98|65
1721995920000|2024-07-26 12:12:00|5450.08|5449.48|5450.08|5449.48|5450.08|5449.48|5450.08|5449.48|23
1721995930000|2024-07-26 12:12:10|5450.2|5449.6|5450.33|5449.73|5450.33|5449.73|5450.2|5449.6|52
1721995940000|2024-07-26 12:12:20|5450.2|5449.6|5450.58|5449.98|5450.7|5450.1|5450.2|5449.6|58
1721995950000|2024-07-26 12:12:30|5450.7|5450.1|5450.33|5449.73|5450.7|5450.1|5450.33|5449.73|54
1721995960000|2024-07-26 12:12:40|5450.08|5449.48|5450.08|5449.48|5450.08|5449.48|5450.08|5449.48|25
1721995970000|2024-07-26 12:12:50|5450.33|5449.73|5450.33|5449.73|5450.33|5449.73|5450.33|5449.73|59
1721995980000|2024-07-26 12:13:00|||||||||11
1721995990000|2024-07-26 12:13:10|||||||||2
1721996000000|2024-07-26 12:13:20|||||||||2
1721996010000|2024-07-26 12:13:30|5450.08|5449.48|5450.08|5449.48|5450.08|5449.48|5450.08|5449.48|38
1721996020000|2024-07-26 12:13:40|||||||||6
1721996030000|2024-07-26 12:13:50|5449.95|5449.35|5449.58|5448.98|5450.08|5449.48|5449.58|5448.98|151
1721996040000|2024-07-26 12:14:00|5449.45|5448.85|5449.33|5448.73|5449.45|5448.85|5449.08|5448.48|157
1721996050000|2024-07-26 12:14:10|||||||||4
1721996060000|2024-07-26 12:14:20|5449.58|5448.98|5449.33|5448.73|5449.58|5448.98|5449.33|5448.73|58
1721996070000|2024-07-26 12:14:30|5449.58|5448.98|5449.58|5448.98|5449.58|5448.98|5449.58|5448.98|11
1721996080000|2024-07-26 12:14:40|5449.45|5448.85|5449.2|5448.6|5449.45|5448.85|5449.2|5448.6|31
1721996090000|2024-07-26 12:14:50|5449.08|5448.48|5448.83|5448.23|5449.08|5448.48|5448.83|5448.23|81
1721996100000|2024-07-26 12:15:00|||||||||28
1721996110000|2024-07-26 12:15:10|||||||||120
1721996120000|2024-07-26 12:15:20|5448.58|5447.98|5448.58|5447.98|5448.58|5447.98|5448.58|5447.98|88
1721996130000|2024-07-26 12:15:30|5448.45|5447.85|5448.33|5447.73|5448.45|5447.85|5448.33|5447.73|42
1721996140000|2024-07-26 12:15:40|5448.45|5447.85|5448.08|5447.48|5448.58|5447.98|5448.08|5447.48|127
1721996150000|2024-07-26 12:15:50|5447.83|5447.23|5447.58|5446.98|5447.83|5447.23|5447.58|5446.98|122
1721996160000|2024-07-26 12:16:00|5447.7|5447.1|5448.08|5447.48|5448.33|5447.73|5447.7|5447.1|108
1721996170000|2024-07-26 12:16:10|5448.2|5447.6|5447.58|5446.98|5448.2|5447.6|5447.58|5446.98|233
1721996180000|2024-07-26 12:16:20|||||||||18
1721996190000|2024-07-26 12:16:30|||||||||55
1721996200000|2024-07-26 12:16:40|5447.45|5446.85|5447.58|5446.98|5447.58|5446.98|5447.33|5446.73|238
1721996210000|2024-07-26 12:16:50|5447.33|5446.73|5447.33|5446.73|5447.33|5446.73|5447.33|5446.73|207
1721996220000|2024-07-26 12:17:00|5447.45|5446.85|5447.08|5446.48|5447.58|5446.98|5447.08|5446.48|88
1721996230000|2024-07-26 12:17:10|5447.33|5446.73|5447.58|5446.98|5447.83|5447.23|5447.33|5446.73|163
1721996240000|2024-07-26 12:17:20|5447.7|5447.1|5447.7|5447.1|5447.7|5447.1|5447.58|5446.98|52
1721996250000|2024-07-26 12:17:30|5447.58|5446.98|5447.58|5446.98|5447.83|5447.23|5447.58|5446.98|71
1721996260000|2024-07-26 12:17:40|5447.7|5447.1|5447.83|5447.23|5448.08|5447.48|5447.7|5447.1|45
1721996270000|2024-07-26 12:17:50|5447.95|5447.35|5447.83|5447.23|5447.95|5447.35|5447.83|5447.23|110
1721996280000|2024-07-26 12:18:00|5447.58|5446.98|5447.7|5447.1|5447.83|5447.23|5447.45|5446.85|114
1721996290000|2024-07-26 12:18:10|5447.58|5446.98|5447.45|5446.85|5447.7|5447.1|5447.33|5446.73|65
1721996300000|2024-07-26 12:18:20|5447.08|5446.48|5447.33|5446.73|5447.33|5446.73|5447.08|5446.48|88
1721996310000|2024-07-26 12:18:30|5447.45|5446.85|5447.08|5446.48|5447.45|5446.85|5447.08|5446.48|70
1721996320000|2024-07-26 12:18:40|5447.2|5446.6|5446.58|5445.98|5447.33|5446.73|5446.58|5445.98|90
1721996330000|2024-07-26 12:18:50|5446.45|5445.85|5446.45|5445.85|5446.45|5445.85|5446.33|5445.73|79
1721996340000|2024-07-26 12:19:00|5446.33|5445.73|5446.58|5445.98|5446.58|5445.98|5446.33|5445.73|43
1721996350000|2024-07-26 12:19:10|5446.7|5446.1|5446.83|5446.23|5446.83|5446.23|5446.58|5445.98|39
1721996360000|2024-07-26 12:19:20|5447.08|5446.48|5446.83|5446.23|5447.08|5446.48|5446.83|5446.23|36
1721996370000|2024-07-26 12:19:30|5446.95|5446.35|5447.08|5446.48|5447.08|5446.48|5446.83|5446.23|23
1721996380000|2024-07-26 12:19:40|5446.83|5446.23|5446.83|5446.23|5446.95|5446.35|5446.83|5446.23|26
1721996390000|2024-07-26 12:19:50|5446.95|5446.35|5446.95|5446.35|5447.08|5446.48|5446.83|5446.23|67
1721996400000|2024-07-26 12:20:00|5446.83|5446.23|5447.08|5446.48|5447.08|5446.48|5446.83|5446.23|40
1721996410000|2024-07-26 12:20:10|5447.2|5446.6|5447.33|5446.73|5447.33|5446.73|5447.2|5446.6|51
1721996420000|2024-07-26 12:20:20|5447.45|5446.85|5447.58|5446.98|5447.83|5447.23|5447.45|5446.85|70
1721996430000|2024-07-26 12:20:30|5447.33|5446.73|5447.08|5446.48|5447.33|5446.73|5447.08|5446.48|43
1721996440000|2024-07-26 12:20:40|5446.83|5446.23|5446.83|5446.23|5446.95|5446.35|5446.83|5446.23|43
1721996450000|2024-07-26 12:20:50|5446.95|5446.35|5447.08|5446.48|5447.33|5446.73|5446.95|5446.35|66
1721996460000|2024-07-26 12:21:00|5446.83|5446.23|5447.08|5446.48|5447.08|5446.48|5446.83|5446.23|44
1721996470000|2024-07-26 12:21:10|5447.33|5446.73|5447.58|5446.98|5447.58|5446.98|5447.33|5446.73|42
1721996480000|2024-07-26 12:21:20|5447.7|5447.1|5447.58|5446.98|5447.83|5447.23|5447.58|5446.98|45
1721996490000|2024-07-26 12:21:30|5447.83|5447.23|5447.83|5447.23|5447.83|5447.23|5447.83|5447.23|9
1721996500000|2024-07-26 12:21:40|5447.7|5447.1|5447.83|5447.23|5447.83|5447.23|5447.58|5446.98|41
1721996510000|2024-07-26 12:21:50|5447.58|5446.98|5447.83|5447.23|5447.83|5447.23|5447.58|5446.98|77
1721996520000|2024-07-26 12:22:00|5447.58|5446.98|5447.58|5446.98|5447.58|5446.98|5447.58|5446.98|8
1721996530000|2024-07-26 12:22:10|||||||||34
1721996540000|2024-07-26 12:22:20|||||||||1
1721996550000|2024-07-26 12:22:30|5447.33|5446.73|5447.33|5446.73|5447.33|5446.73|5447.08|5446.48|53
1721996560000|2024-07-26 12:22:40|5447.58|5446.98|5447.58|5446.98|5447.58|5446.98|5447.58|5446.98|20
1721996570000|2024-07-26 12:22:50|5447.83|5447.23|5447.58|5446.98|5447.83|5447.23|5447.58|5446.98|38
1721996580000|2024-07-26 12:23:00|5447.33|5446.73|5447.08|5446.48|5447.58|5446.98|5447.08|5446.48|101
1721996590000|2024-07-26 12:23:10|5447.2|5446.6|5447.08|5446.48|5447.33|5446.73|5447.08|5446.48|118
1721996600000|2024-07-26 12:23:20|5447.33|5446.73|5447.58|5446.98|5447.83|5447.23|5447.33|5446.73|140
1721996610000|2024-07-26 12:23:30|5447.83|5447.23|5447.83|5447.23|5447.83|5447.23|5447.58|5446.98|49
1721996620000|2024-07-26 12:23:40|5448.08|5447.48|5448.08|5447.48|5448.08|5447.48|5448.08|5447.48|17
1721996630000|2024-07-26 12:23:50|||||||||2
1721996640000|2024-07-26 12:24:00|5448.33|5447.73|5448.58|5447.98|5448.58|5447.98|5448.2|5447.6|91
1721996650000|2024-07-26 12:24:10|5448.7|5448.1|5448.83|5448.23|5449.08|5448.48|5448.7|5448.1|94
1721996660000|2024-07-26 12:24:20|5448.58|5447.98|5448.83|5448.23|5448.83|5448.23|5448.58|5447.98|58
1721996670000|2024-07-26 12:24:30|5448.95|5448.35|5449.33|5448.73|5449.33|5448.73|5448.95|5448.35|31
1721996680000|2024-07-26 12:24:40|5449.58|5448.98|5449.58|5448.98|5449.83|5449.23|5449.33|5448.73|89
1721996690000|2024-07-26 12:24:50|5449.83|5449.23|5449.58|5448.98|5449.83|5449.23|5449.58|5448.98|62
1721996700000|2024-07-26 12:25:00|5449.33|5448.73|5449.58|5448.98|5449.58|5448.98|5449.33|5448.73|117
1721996710000|2024-07-26 12:25:10|5449.83|5449.23|5450.08|5449.48|5450.08|5449.48|5449.58|5448.98|77
1721996720000|2024-07-26 12:25:20|5450.33|5449.73|5450.08|5449.48|5450.33|5449.73|5450.08|5449.48|61
1721996730000|2024-07-26 12:25:30|5449.95|5449.35|5449.83|5449.23|5449.95|5449.35|5449.83|5449.23|46
1721996740000|2024-07-26 12:25:40|5449.58|5448.98|5449.83|5449.23|5449.83|5449.23|5449.58|5448.98|33
1721996750000|2024-07-26 12:25:50|5449.7|5449.1|5449.83|5449.23|5449.83|5449.23|5449.7|5449.1|30
1721996760000|2024-07-26 12:26:00|5449.7|5449.1|5449.58|5448.98|5449.83|5449.23|5449.58|5448.98|45
1721996770000|2024-07-26 12:26:10|5449.33|5448.73|5449.08|5448.48|5449.45|5448.85|5449.08|5448.48|117
1721996780000|2024-07-26 12:26:20|5448.83|5448.23|5448.83|5448.23|5448.95|5448.35|5448.58|5447.98|76
1721996790000|2024-07-26 12:26:30|5448.95|5448.35|5448.95|5448.35|5449.08|5448.48|5448.83|5448.23|57
1721996800000|2024-07-26 12:26:40|5449.08|5448.48|5448.83|5448.23|5449.08|5448.48|5448.83|5448.23|63
1721996810000|2024-07-26 12:26:50|5448.95|5448.35|5449.58|5448.98|5449.58|5448.98|5448.95|5448.35|51
1721996820000|2024-07-26 12:27:00|5449.45|5448.85|5449.58|5448.98|5449.58|5448.98|5449.33|5448.73|52
1721996830000|2024-07-26 12:27:10|5449.45|5448.85|5449.08|5448.48|5449.58|5448.98|5449.08|5448.48|171
1721996840000|2024-07-26 12:27:20|5449.2|5448.6|5449.08|5448.48|5449.2|5448.6|5449.08|5448.48|82
1721996850000|2024-07-26 12:27:30|5449.2|5448.6|5448.7|5448.1|5449.33|5448.73|5448.58|5447.98|88
1721996860000|2024-07-26 12:27:40|5448.58|5447.98|5448.58|5447.98|5448.7|5448.1|5448.58|5447.98|23
1721996870000|2024-07-26 12:27:50|5448.33|5447.73|5448.33|5447.73|5448.33|5447.73|5448.33|5447.73|54
1721996880000|2024-07-26 12:28:00|5448.08|5447.48|5447.33|5446.73|5448.08|5447.48|5447.2|5446.6|258
1721996890000|2024-07-26 12:28:10|5447.2|5446.6|5447.08|5446.48|5447.33|5446.73|5447.08|5446.48|154
1721996900000|2024-07-26 12:28:20|5446.83|5446.23|5447.08|5446.48|5447.33|5446.73|5446.83|5446.23|106
1721996910000|2024-07-26 12:28:30|5447.2|5446.6|5447.08|5446.48|5447.33|5446.73|5446.83|5446.23|96
1721996920000|2024-07-26 12:28:40|5446.83|5446.23|5446.95|5446.35|5446.95|5446.35|5446.7|5446.1|25
1721996930000|2024-07-26 12:28:50|5447.08|5446.48|5447.33|5446.73|5447.45|5446.85|5447.08|5446.48|163
1721996940000|2024-07-26 12:29:00|5447.45|5446.85|5447.33|5446.73|5447.58|5446.98|5447.33|5446.73|68
1721996950000|2024-07-26 12:29:10|5447.58|5446.98|5447.83|5447.23|5447.83|5447.23|5447.58|5446.98|70
1721996960000|2024-07-26 12:29:20|5448.08|5447.48|5447.83|5447.23|5448.33|5447.73|5447.83|5447.23|205
1721996970000|2024-07-26 12:29:30|5447.58|5446.98|5447.58|5446.98|5447.83|5447.23|5447.58|5446.98|32
1721996980000|2024-07-26 12:29:40|5447.45|5446.85|5447.2|5446.6|5447.45|5446.85|5447.08|5446.48|88
1721996990000|2024-07-26 12:29:50|5447.08|5446.48|5447.45|5446.85|5447.95|5447.35|5447.08|5446.48|193
1721997000000|2024-07-26 12:30:00|5447.83|5447.23|5449.7|5449.1|5449.7|5449.1|5445.95|5445.35|448
1721997010000|2024-07-26 12:30:10|5450.08|5449.48|5450.33|5449.73|5452.95|5452.35|5448.95|5448.35|1237
1721997020000|2024-07-26 12:30:20|5450.08|5449.48|5451.45|5450.85|5452.45|5451.85|5449.45|5448.85|828
1721997030000|2024-07-26 12:30:30|5451.58|5450.98|5451.58|5450.98|5452.7|5452.1|5451.33|5450.73|696
1721997040000|2024-07-26 12:30:40|5451.7|5451.1|5453.08|5452.48|5454.7|5454.1|5451.08|5450.48|1290
1721997050000|2024-07-26 12:30:50|5452.83|5452.23|5451.33|5450.73|5453.08|5452.48|5450.7|5450.1|500
1721997060000|2024-07-26 12:31:00|5451.08|5450.48|5451.45|5450.85|5451.58|5450.98|5449.33|5448.73|484
1721997070000|2024-07-26 12:31:10|5451.83|5451.23|5449.83|5449.23|5452.83|5452.23|5449.33|5448.73|896
1721997080000|2024-07-26 12:31:20|5449.58|5448.98|5449.83|5449.23|5450.58|5449.98|5449.45|5448.85|435
1721997090000|2024-07-26 12:31:30|5449.95|5449.35|5448.83|5448.23|5450.83|5450.23|5448.83|5448.23|587
1721997100000|2024-07-26 12:31:40|5448.95|5448.35|5448.83|5448.23|5449.58|5448.98|5448.7|5448.1|221
1721997110000|2024-07-26 12:31:50|5448.95|5448.35|5448.08|5447.48|5449.33|5448.73|5447.33|5446.73|295
1721997120000|2024-07-26 12:32:00|5448.33|5447.73|5448.33|5447.73|5448.33|5447.73|5447.33|5446.73|263
1721997130000|2024-07-26 12:32:10|5448.2|5447.6|5448.08|5447.48|5448.83|5448.23|5447.83|5447.23|470
1721997140000|2024-07-26 12:32:20|5447.83|5447.23|5445.7|5445.1|5447.83|5447.23|5445.58|5444.98|729
1721997150000|2024-07-26 12:32:30|5445.58|5444.98|5444.83|5444.23|5445.95|5445.35|5443.83|5443.23|909
1721997160000|2024-07-26 12:32:40|5444.95|5444.35|5445.08|5444.48|5446.83|5446.23|5444.95|5444.35|671
1721997170000|2024-07-26 12:32:50|5445.2|5444.6|5446.58|5445.98|5446.83|5446.23|5445.2|5444.6|354
1721997180000|2024-07-26 12:33:00|5446.83|5446.23|5447.58|5446.98|5447.58|5446.98|5446.83|5446.23|290
1721997190000|2024-07-26 12:33:10|5447.7|5447.1|5448.33|5447.73|5448.58|5447.98|5447.58|5446.98|197
1721997200000|2024-07-26 12:33:20|5448.08|5447.48|5447.58|5446.98|5448.08|5447.48|5447.08|5446.48|199
1721997210000|2024-07-26 12:33:30|5447.83|5447.23|5446.33|5445.73|5447.83|5447.23|5446.08|5445.48|147
1721997220000|2024-07-26 12:33:40|5446.45|5445.85|5446.83|5446.23|5446.83|5446.23|5446.2|5445.6|103
1721997230000|2024-07-26 12:33:50|5446.95|5446.35|5446.83|5446.23|5447.33|5446.73|5446.7|5446.1|104
1721997240000|2024-07-26 12:34:00|5446.7|5446.1|5446.33|5445.73|5447.08|5446.48|5445.58|5444.98|204
1721997250000|2024-07-26 12:34:10|5446.08|5445.48|5446.45|5445.85|5446.83|5446.23|5445.83|5445.23|110
1721997260000|2024-07-26 12:34:20|5446.33|5445.73|5446.08|5445.48|5446.83|5446.23|5445.83|5445.23|91
1721997270000|2024-07-26 12:34:30|5446.2|5445.6|5446.2|5445.6|5446.95|5446.35|5445.83|5445.23|135
1721997280000|2024-07-26 12:34:40|5446.08|5445.48|5445.95|5445.35|5446.33|5445.73|5445.33|5444.73|123
1721997290000|2024-07-26 12:34:50|5445.7|5445.1|5443.83|5443.23|5445.83|5445.23|5443.83|5443.23|278
1721997300000|2024-07-26 12:35:00|5444.08|5443.48|5443.58|5442.98|5444.95|5444.35|5443.33|5442.73|405
1721997310000|2024-07-26 12:35:10|5443.83|5443.23|5443.58|5442.98|5444.45|5443.85|5443.33|5442.73|464
1721997320000|2024-07-26 12:35:20|5443.7|5443.1|5444.33|5443.73|5444.45|5443.85|5443.7|5443.1|224
1721997330000|2024-07-26 12:35:30|5444.08|5443.48|5443.08|5442.48|5444.08|5443.48|5443.08|5442.48|146
1721997340000|2024-07-26 12:35:40|5443.2|5442.6|5443.08|5442.48|5443.58|5442.98|5442.83|5442.23|247
1721997350000|2024-07-26 12:35:50|5442.83|5442.23|5443.08|5442.48|5443.08|5442.48|5442.33|5441.73|605
1721997360000|2024-07-26 12:36:00|5443.33|5442.73|5443.58|5442.98|5443.58|5442.98|5442.58|5441.98|359
1721997370000|2024-07-26 12:36:10|5443.33|5442.73|5444.83|5444.23|5445.08|5444.48|5443.33|5442.73|430
1721997380000|2024-07-26 12:36:20|5444.58|5443.98|5445.33|5444.73|5445.33|5444.73|5444.58|5443.98|254
1721997390000|2024-07-26 12:36:30|5445.58|5444.98|5445.58|5444.98|5446.08|5445.48|5445.33|5444.73|224
1721997400000|2024-07-26 12:36:40|5445.83|5445.23|5445.58|5444.98|5446.08|5445.48|5445.58|5444.98|102
1721997410000|2024-07-26 12:36:50|5445.83|5445.23|5446.33|5445.73|5446.33|5445.73|5445.58|5444.98|118
1721997420000|2024-07-26 12:37:00|5446.58|5445.98|5445.58|5444.98|5446.58|5445.98|5445.33|5444.73|171
1721997430000|2024-07-26 12:37:10|5445.45|5444.85|5445.58|5444.98|5445.58|5444.98|5444.45|5443.85|345
1721997440000|2024-07-26 12:37:20|5445.83|5445.23|5445.58|5444.98|5446.58|5445.98|5445.58|5444.98|180
1721997450000|2024-07-26 12:37:30|5445.83|5445.23|5445.33|5444.73|5445.83|5445.23|5445.33|5444.73|214
1721997460000|2024-07-26 12:37:40|5445.08|5444.48|5444.45|5443.85|5445.08|5444.48|5444.2|5443.6|124
1721997470000|2024-07-26 12:37:50|5444.58|5443.98|5445.33|5444.73|5445.33|5444.73|5444.58|5443.98|68
1721997480000|2024-07-26 12:38:00|5445.2|5444.6|5444.83|5444.23|5445.33|5444.73|5444.83|5444.23|77
1721997490000|2024-07-26 12:38:10|5444.95|5444.35|5445.58|5444.98|5445.58|5444.98|5444.58|5443.98|153
1721997500000|2024-07-26 12:38:20|5445.45|5444.85|5445.83|5445.23|5445.95|5445.35|5445.2|5444.6|141
1721997510000|2024-07-26 12:38:30|5445.95|5445.35|5445.58|5444.98|5446.08|5445.48|5445.33|5444.73|174
1721997520000|2024-07-26 12:38:40|5445.33|5444.73|5445.83|5445.23|5446.08|5445.48|5445.33|5444.73|74
1721997530000|2024-07-26 12:38:50|5446.08|5445.48|5446.08|5445.48|5446.33|5445.73|5445.83|5445.23|201
1721997540000|2024-07-26 12:39:00|5446.33|5445.73|5444.7|5444.1|5446.33|5445.73|5444.7|5444.1|147
1721997550000|2024-07-26 12:39:10|5444.58|5443.98|5445.08|5444.48|5445.45|5444.85|5444.33|5443.73|68
1721997560000|2024-07-26 12:39:20|5445.2|5444.6|5444.33|5443.73|5445.58|5444.98|5444.33|5443.73|293
1721997570000|2024-07-26 12:39:30|5444.45|5443.85|5444.58|5443.98|5444.58|5443.98|5444.33|5443.73|88
1721997580000|2024-07-26 12:39:40|5444.83|5444.23|5446.08|5445.48|5446.33|5445.73|5444.83|5444.23|132
1721997590000|2024-07-26 12:39:50|5445.83|5445.23|5446.58|5445.98|5446.58|5445.98|5445.83|5445.23|122
1721997600000|2024-07-26 12:40:00|5446.83|5446.23|5447.33|5446.73|5447.33|5446.73|5446.83|5446.23|177
1721997610000|2024-07-26 12:40:10|5447.08|5446.48|5447.33|5446.73|5447.33|5446.73|5446.83|5446.23|132
1721997620000|2024-07-26 12:40:20|5447.58|5446.98|5447.83|5447.23|5447.95|5447.35|5447.58|5446.98|194
1721997630000|2024-07-26 12:40:30|5447.58|5446.98|5447.83|5447.23|5448.08|5447.48|5447.58|5446.98|120
1721997640000|2024-07-26 12:40:40|5447.95|5447.35|5447.95|5447.35|5448.08|5447.48|5447.83|5447.23|86
1721997650000|2024-07-26 12:40:50|5447.58|5446.98|5447.58|5446.98|5447.58|5446.98|5447.08|5446.48|266
1721997660000|2024-07-26 12:41:00|5447.7|5447.1|5447.08|5446.48|5447.83|5447.23|5447.08|5446.48|131
1721997670000|2024-07-26 12:41:10|5447.33|5446.73|5447.2|5446.6|5447.83|5447.23|5447.08|5446.48|110
1721997680000|2024-07-26 12:41:20|5447.33|5446.73|5447.58|5446.98|5447.58|5446.98|5446.83|5446.23|89
1721997690000|2024-07-26 12:41:30|5447.33|5446.73|5445.83|5445.23|5447.33|5446.73|5445.83|5445.23|111
1721997700000|2024-07-26 12:41:40|5446.08|5445.48|5446.83|5446.23|5446.83|5446.23|5445.83|5445.23|76
1721997710000|2024-07-26 12:41:50|5446.7|5446.1|5446.45|5445.85|5446.83|5446.23|5445.95|5445.35|273
1721997720000|2024-07-26 12:42:00|5446.33|5445.73|5445.7|5445.1|5446.33|5445.73|5445.08|5444.48|286
1721997730000|2024-07-26 12:42:10|5445.83|5445.23|5445.58|5444.98|5445.83|5445.23|5445.58|5444.98|48
1721997740000|2024-07-26 12:42:20|5445.7|5445.1|5445.08|5444.48|5445.7|5445.1|5444.95|5444.35|168
1721997750000|2024-07-26 12:42:30|5444.95|5444.35|5444.45|5443.85|5444.95|5444.35|5444.08|5443.48|130
1721997760000|2024-07-26 12:42:40|5444.33|5443.73|5444.33|5443.73|5444.58|5443.98|5444.2|5443.6|126
1721997770000|2024-07-26 12:42:50|5444.08|5443.48|5443.58|5442.98|5444.33|5443.73|5443.33|5442.73|167
1721997780000|2024-07-26 12:43:00|5443.33|5442.73|5442.58|5441.98|5443.58|5442.98|5442.58|5441.98|233
1721997790000|2024-07-26 12:43:10|5442.83|5442.23|5441.58|5440.98|5443.08|5442.48|5441.58|5440.98|229
1721997800000|2024-07-26 12:43:20|5441.83|5441.23|5442.58|5441.98|5442.58|5441.98|5441.58|5440.98|315
1721997810000|2024-07-26 12:43:30|5442.83|5442.23|5443.83|5443.23|5444.08|5443.48|5442.83|5442.23|414
1721997820000|2024-07-26 12:43:40|5443.7|5443.1|5443.58|5442.98|5443.95|5443.35|5443.58|5442.98|47
1721997830000|2024-07-26 12:43:50|5443.83|5443.23|5443.08|5442.48|5443.83|5443.23|5443.08|5442.48|81
1721997840000|2024-07-26 12:44:00|5442.83|5442.23|5443.33|5442.73|5443.58|5442.98|5442.83|5442.23|95
1721997850000|2024-07-26 12:44:10|5443.45|5442.85|5443.83|5443.23|5443.83|5443.23|5443.2|5442.6|67
1721997860000|2024-07-26 12:44:20|5444.08|5443.48|5443.58|5442.98|5444.33|5443.73|5443.2|5442.6|198
1721997870000|2024-07-26 12:44:30|5443.45|5442.85|5443.08|5442.48|5443.45|5442.85|5443.08|5442.48|86
1721997880000|2024-07-26 12:44:40|5443.2|5442.6|5443.08|5442.48|5443.83|5443.23|5443.08|5442.48|261
1721997890000|2024-07-26 12:44:50|5443.2|5442.6|5443.08|5442.48|5443.33|5442.73|5442.83|5442.23|77
1721997900000|2024-07-26 12:45:00|5443.45|5442.85|5443.08|5442.48|5443.45|5442.85|5442.83|5442.23|236
1721997910000|2024-07-26 12:45:10|5442.95|5442.35|5442.45|5441.85|5443.08|5442.48|5442.33|5441.73|104
1721997920000|2024-07-26 12:45:20|5442.33|5441.73|5442.33|5441.73|5442.58|5441.98|5442.33|5441.73|52
1721997930000|2024-07-26 12:45:30|5442.08|5441.48|5442.33|5441.73|5442.58|5441.98|5442.08|5441.48|150
1721997940000|2024-07-26 12:45:40|5442.2|5441.6|5442.08|5441.48|5442.2|5441.6|5441.83|5441.23|107
1721997950000|2024-07-26 12:45:50|5442.2|5441.6|5442.08|5441.48|5442.33|5441.73|5442.08|5441.48|135
1721997960000|2024-07-26 12:46:00|5441.83|5441.23|5441.33|5440.73|5442.08|5441.48|5441.08|5440.48|261
1721997970000|2024-07-26 12:46:10|5441.08|5440.48|5441.08|5440.48|5441.58|5440.98|5441.08|5440.48|241
1721997980000|2024-07-26 12:46:20|5440.95|5440.35|5441.58|5440.98|5441.58|5440.98|5440.95|5440.35|123
1721997990000|2024-07-26 12:46:30|5441.33|5440.73|5440.33|5439.73|5441.33|5440.73|5440.33|5439.73|269
1721998000000|2024-07-26 12:46:40|5440.58|5439.98|5440.83|5440.23|5441.08|5440.48|5440.58|5439.98|162
1721998010000|2024-07-26 12:46:50|5441.08|5440.48|5440.83|5440.23|5441.33|5440.73|5440.83|5440.23|96
1721998020000|2024-07-26 12:47:00|5440.58|5439.98|5440.7|5440.1|5440.7|5440.1|5440.33|5439.73|179
1721998030000|2024-07-26 12:47:10|5440.83|5440.23|5442.08|5441.48|5442.33|5441.73|5440.83|5440.23|165
1721998040000|2024-07-26 12:47:20|5442.2|5441.6|5441.33|5440.73|5442.2|5441.6|5441.33|5440.73|145
1721998050000|2024-07-26 12:47:30|5441.58|5440.98|5441.95|5441.35|5441.95|5441.35|5441.33|5440.73|76
1721998060000|2024-07-26 12:47:40|5441.83|5441.23|5442.08|5441.48|5442.08|5441.48|5441.58|5440.98|59
1721998070000|2024-07-26 12:47:50|5441.95|5441.35|5440.58|5439.98|5441.95|5441.35|5440.58|5439.98|167
1721998080000|2024-07-26 12:48:00|5440.83|5440.23|5441.08|5440.48|5441.2|5440.6|5440.58|5439.98|190
1721998090000|2024-07-26 12:48:10|5441.33|5440.73|5441.33|5440.73|5441.58|5440.98|5441.33|5440.73|112
1721998100000|2024-07-26 12:48:20|5441.45|5440.85|5441.33|5440.73|5441.45|5440.85|5441.08|5440.48|83
1721998110000|2024-07-26 12:48:30|5441.45|5440.85|5441.58|5440.98|5441.58|5440.98|5440.83|5440.23|142
1721998120000|2024-07-26 12:48:40|5441.7|5441.1|5441.58|5440.98|5441.83|5441.23|5441.58|5440.98|100
1721998130000|2024-07-26 12:48:50|5441.83|5441.23|5442.08|5441.48|5442.33|5441.73|5441.83|5441.23|90
1721998140000|2024-07-26 12:49:00|5441.83|5441.23|5442.08|5441.48|5442.08|5441.48|5441.83|5441.23|130
1721998150000|2024-07-26 12:49:10|5442.2|5441.6|5441.45|5440.85|5442.2|5441.6|5441.33|5440.73|101
1721998160000|2024-07-26 12:49:20|5441.33|5440.73|5441.83|5441.23|5441.83|5441.23|5441.33|5440.73|54
1721998170000|2024-07-26 12:49:30|5441.95|5441.35|5441.58|5440.98|5442.08|5441.48|5441.58|5440.98|50
1721998180000|2024-07-26 12:49:40|5441.7|5441.1|5441.08|5440.48|5441.83|5441.23|5440.83|5440.23|122
1721998190000|2024-07-26 12:49:50|5441.33|5440.73|5441.83|5441.23|5441.83|5441.23|5441.33|5440.73|38
1721998200000|2024-07-26 12:50:00|5441.58|5440.98|5441.58|5440.98|5441.83|5441.23|5441.58|5440.98|74
1721998210000|2024-07-26 12:50:10|5441.33|5440.73|5441.58|5440.98|5441.58|5440.98|5441.08|5440.48|56
1721998220000|2024-07-26 12:50:20|5441.7|5441.1|5442.08|5441.48|5442.08|5441.48|5441.58|5440.98|122
1721998230000|2024-07-26 12:50:30|5442.2|5441.6|5443.08|5442.48|5443.08|5442.48|5442.2|5441.6|131
1721998240000|2024-07-26 12:50:40|5442.83|5442.23|5443.08|5442.48|5443.58|5442.98|5442.83|5442.23|105
1721998250000|2024-07-26 12:50:50|5443.2|5442.6|5443.58|5442.98|5443.58|5442.98|5443.08|5442.48|46
1721998260000|2024-07-26 12:51:00|5443.83|5443.23|5443.33|5442.73|5443.83|5443.23|5443.33|5442.73|96
1721998270000|2024-07-26 12:51:10|5443.08|5442.48|5443.33|5442.73|5443.58|5442.98|5442.83|5442.23|71
1721998280000|2024-07-26 12:51:20|5443.45|5442.85|5444.83|5444.23|5444.83|5444.23|5443.33|5442.73|299
1721998290000|2024-07-26 12:51:30|5444.95|5444.35|5444.58|5443.98|5445.33|5444.73|5444.58|5443.98|206
1721998300000|2024-07-26 12:51:40|5444.7|5444.1|5444.58|5443.98|5445.08|5444.48|5444.58|5443.98|108
1721998310000|2024-07-26 12:51:50|5444.7|5444.1|5444.58|5443.98|5444.7|5444.1|5444.58|5443.98|55
1721998320000|2024-07-26 12:52:00|5444.7|5444.1|5443.83|5443.23|5444.7|5444.1|5443.7|5443.1|178
1721998330000|2024-07-26 12:52:10|5443.7|5443.1|5443.08|5442.48|5443.83|5443.23|5443.08|5442.48|111
1721998340000|2024-07-26 12:52:20|5442.83|5442.23|5443.08|5442.48|5443.33|5442.73|5442.83|5442.23|52
1721998350000|2024-07-26 12:52:30|5443.33|5442.73|5443.33|5442.73|5443.33|5442.73|5443.08|5442.48|31
1721998360000|2024-07-26 12:52:40|5443.08|5442.48|5443.08|5442.48|5443.2|5442.6|5443.08|5442.48|28
1721998370000|2024-07-26 12:52:50|5443.33|5442.73|5442.58|5441.98|5443.33|5442.73|5442.58|5441.98|104
1721998380000|2024-07-26 12:53:00|5442.83|5442.23|5443.33|5442.73|5443.58|5442.98|5442.58|5441.98|170
1721998390000|2024-07-26 12:53:10|5443.45|5442.85|5443.08|5442.48|5443.58|5442.98|5443.08|5442.48|44
1721998400000|2024-07-26 12:53:20|5442.83|5442.23|5443.08|5442.48|5443.08|5442.48|5442.83|5442.23|81
1721998410000|2024-07-26 12:53:30|5443.2|5442.6|5443.08|5442.48|5443.83|5443.23|5443.08|5442.48|131
1721998420000|2024-07-26 12:53:40|5443.2|5442.6|5443.08|5442.48|5443.2|5442.6|5443.08|5442.48|38
1721998430000|2024-07-26 12:53:50|5443.33|5442.73|5443.33|5442.73|5443.58|5442.98|5443.2|5442.6|51
1721998440000|2024-07-26 12:54:00|5443.45|5442.85|5442.83|5442.23|5443.45|5442.85|5442.83|5442.23|66
1721998450000|2024-07-26 12:54:10|5442.7|5442.1|5442.58|5441.98|5442.7|5442.1|5442.58|5441.98|27
1721998460000|2024-07-26 12:54:20|5442.83|5442.23|5443.08|5442.48|5443.08|5442.48|5442.83|5442.23|115
1721998470000|2024-07-26 12:54:30|5443.2|5442.6|5442.95|5442.35|5443.33|5442.73|5442.58|5441.98|76
1721998480000|2024-07-26 12:54:40|5443.08|5442.48|5442.83|5442.23|5443.08|5442.48|5442.83|5442.23|21
1721998490000|2024-07-26 12:54:50|5442.58|5441.98|5442.83|5442.23|5442.83|5442.23|5442.58|5441.98|51
1721998500000|2024-07-26 12:55:00|5442.95|5442.35|5442.33|5441.73|5443.08|5442.48|5442.33|5441.73|151
1721998510000|2024-07-26 12:55:10|5442.45|5441.85|5442.58|5441.98|5442.83|5442.23|5442.45|5441.85|11
1721998520000|2024-07-26 12:55:20|5442.83|5442.23|5441.83|5441.23|5442.83|5442.23|5441.83|5441.23|163
1721998530000|2024-07-26 12:55:30|5441.7|5441.1|5441.83|5441.23|5441.83|5441.23|5441.2|5440.6|143
1721998540000|2024-07-26 12:55:40|5442.08|5441.48|5442.08|5441.48|5442.08|5441.48|5441.83|5441.23|103
1721998550000|2024-07-26 12:55:50|5441.95|5441.35|5442.08|5441.48|5442.33|5441.73|5441.58|5440.98|56
1721998560000|2024-07-26 12:56:00|5442.33|5441.73|5441.58|5440.98|5442.33|5441.73|5441.45|5440.85|97
1721998570000|2024-07-26 12:56:10|5441.45|5440.85|5441.58|5440.98|5441.58|5440.98|5441.33|5440.73|50
1721998580000|2024-07-26 12:56:20|5441.7|5441.1|5441.33|5440.73|5441.7|5441.1|5441.33|5440.73|48
1721998590000|2024-07-26 12:56:30|5441.58|5440.98|5441.83|5441.23|5441.83|5441.23|5441.33|5440.73|82
1721998600000|2024-07-26 12:56:40|5441.7|5441.1|5441.83|5441.23|5441.95|5441.35|5441.7|5441.1|42
1721998610000|2024-07-26 12:56:50|5441.7|5441.1|5441.33|5440.73|5441.83|5441.23|5441.33|5440.73|99
1721998620000|2024-07-26 12:57:00|5441.45|5440.85|5441.33|5440.73|5441.7|5441.1|5441.33|5440.73|92
1721998630000|2024-07-26 12:57:10|5441.58|5440.98|5441.58|5440.98|5441.58|5440.98|5441.33|5440.73|41
1721998640000|2024-07-26 12:57:20|5441.45|5440.85|5441.33|5440.73|5441.58|5440.98|5441.33|5440.73|28
1721998650000|2024-07-26 12:57:30|5441.08|5440.48|5441.08|5440.48|5441.33|5440.73|5441.08|5440.48|150
1721998660000|2024-07-26 12:57:40|5440.95|5440.35|5441.33|5440.73|5441.33|5440.73|5440.95|5440.35|30
1721998670000|2024-07-26 12:57:50|5441.08|5440.48|5442.08|5441.48|5442.08|5441.48|5441.08|5440.48|50
1721998680000|2024-07-26 12:58:00|5442.2|5441.6|5442.08|5441.48|5442.33|5441.73|5441.83|5441.23|73
1721998690000|2024-07-26 12:58:10|5441.95|5441.35|5441.83|5441.23|5442.08|5441.48|5441.83|5441.23|19
1721998700000|2024-07-26 12:58:20|5441.95|5441.35|5442.08|5441.48|5442.08|5441.48|5441.83|5441.23|35
1721998710000|2024-07-26 12:58:30|5441.83|5441.23|5441.83|5441.23|5441.83|5441.23|5441.33|5440.73|88
1721998720000|2024-07-26 12:58:40|5441.95|5441.35|5442.08|5441.48|5442.08|5441.48|5441.83|5441.23|41
1721998730000|2024-07-26 12:58:50|5442.33|5441.73|5442.58|5441.98|5442.83|5442.23|5442.33|5441.73|102
1721998740000|2024-07-26 12:59:00|5442.7|5442.1|5443.08|5442.48|5443.58|5442.98|5442.58|5441.98|189
1721998750000|2024-07-26 12:59:10|5443.2|5442.6|5443.58|5442.98|5444.08|5443.48|5443.2|5442.6|172
1721998760000|2024-07-26 12:59:20|5443.33|5442.73|5443.33|5442.73|5443.58|5442.98|5443.33|5442.73|101
1721998770000|2024-07-26 12:59:30|5443.45|5442.85|5443.83|5443.23|5443.83|5443.23|5443.33|5442.73|53
1721998780000|2024-07-26 12:59:40|5443.7|5443.1|5443.83|5443.23|5443.83|5443.23|5443.58|5442.98|62
1721998790000|2024-07-26 12:59:50|5443.7|5443.1|5443.58|5442.98|5443.7|5443.1|5443.58|5442.98|30
1721998800000|2024-07-26 13:00:00|5443.7|5443.1|5443.33|5442.73|5443.83|5443.23|5443.33|5442.73|150
1721998810000|2024-07-26 13:00:10|5443.45|5442.85|5443.58|5442.98|5443.83|5443.23|5443.33|5442.73|115
1721998820000|2024-07-26 13:00:20|5443.45|5442.85|5443.33|5442.73|5443.58|5442.98|5443.33|5442.73|40
1721998830000|2024-07-26 13:00:30|5442.83|5442.23|5442.2|5441.6|5442.95|5442.35|5442.08|5441.48|197
1721998840000|2024-07-26 13:00:40|5442.33|5441.73|5442.33|5441.73|5442.33|5441.73|5442.33|5441.73|52
1721998850000|2024-07-26 13:00:50|5442.45|5441.85|5442.08|5441.48|5442.58|5441.98|5442.08|5441.48|35
1721998860000|2024-07-26 13:01:00|5441.83|5441.23|5442.58|5441.98|5442.7|5442.1|5441.83|5441.23|214
1721998870000|2024-07-26 13:01:10|5442.33|5441.73|5442.08|5441.48|5442.58|5441.98|5442.08|5441.48|67
1721998880000|2024-07-26 13:01:20|5441.95|5441.35|5441.83|5441.23|5442.33|5441.73|5441.83|5441.23|108
1721998890000|2024-07-26 13:01:30|5441.95|5441.35|5442.08|5441.48|5442.08|5441.48|5441.83|5441.23|58
1721998900000|2024-07-26 13:01:40|5441.95|5441.35|5441.95|5441.35|5442.08|5441.48|5441.83|5441.23|23
1721998910000|2024-07-26 13:01:50|5441.83|5441.23|5441.58|5440.98|5441.95|5441.35|5441.58|5440.98|93
1721998920000|2024-07-26 13:02:00|5441.33|5440.73|5441.83|5441.23|5441.83|5441.23|5441.33|5440.73|136
1721998930000|2024-07-26 13:02:10|5441.7|5441.1|5442.2|5441.6|5442.2|5441.6|5441.58|5440.98|112
1721998940000|2024-07-26 13:02:20|5442.08|5441.48|5442.08|5441.48|5442.33|5441.73|5441.83|5441.23|77
1721998950000|2024-07-26 13:02:30|5441.83|5441.23|5442.33|5441.73|5442.33|5441.73|5441.83|5441.23|69
1721998960000|2024-07-26 13:02:40|5442.45|5441.85|5442.08|5441.48|5442.7|5442.1|5442.08|5441.48|115
1721998970000|2024-07-26 13:02:50|5442.33|5441.73|5442.33|5441.73|5442.33|5441.73|5442.08|5441.48|60
1721998980000|2024-07-26 13:03:00|5442.45|5441.85|5442.33|5441.73|5442.45|5441.85|5442.33|5441.73|38
1721998990000|2024-07-26 13:03:10|5442.2|5441.6|5442.33|5441.73|5442.33|5441.73|5442.08|5441.48|62
1721999000000|2024-07-26 13:03:20|5442.58|5441.98|5442.33|5441.73|5442.58|5441.98|5442.33|5441.73|52
1721999010000|2024-07-26 13:03:30|||||||||14
1721999020000|2024-07-26 13:03:40|5442.58|5441.98|5442.58|5441.98|5442.58|5441.98|5442.33|5441.73|75
1721999030000|2024-07-26 13:03:50|5442.45|5441.85|5442.33|5441.73|5442.45|5441.85|5442.08|5441.48|60
1721999040000|2024-07-26 13:04:00|5442.08|5441.48|5441.33|5440.73|5442.08|5441.48|5441.33|5440.73|162
1721999050000|2024-07-26 13:04:10|5441.45|5440.85|5441.33|5440.73|5441.45|5440.85|5441.08|5440.48|96
1721999060000|2024-07-26 13:04:20|5441.58|5440.98|5441.83|5441.23|5441.83|5441.23|5441.45|5440.85|81
1721999070000|2024-07-26 13:04:30|5441.58|5440.98|5441.33|5440.73|5441.83|5441.23|5441.33|5440.73|83
1721999080000|2024-07-26 13:04:40|||||||||27
1721999090000|2024-07-26 13:04:50|5441.45|5440.85|5441.58|5440.98|5441.83|5441.23|5441.45|5440.85|39
1721999100000|2024-07-26 13:05:00|5441.7|5441.1|5441.45|5440.85|5441.7|5441.1|5441.33|5440.73|54
1721999110000|2024-07-26 13:05:10|5441.58|5440.98|5442.08|5441.48|5442.08|5441.48|5441.45|5440.85|88
1721999120000|2024-07-26 13:05:20|5441.83|5441.23|5441.95|5441.35|5442.08|5441.48|5441.58|5440.98|43
1721999130000|2024-07-26 13:05:30|5442.08|5441.48|5441.58|5440.98|5442.08|5441.48|5441.58|5440.98|59
1721999140000|2024-07-26 13:05:40|5441.33|5440.73|5441.58|5440.98|5441.58|5440.98|5441.33|5440.73|72
1721999150000|2024-07-26 13:05:50|5441.83|5441.23|5441.83|5441.23|5441.83|5441.23|5441.58|5440.98|62
1721999160000|2024-07-26 13:06:00|5441.7|5441.1|5440.33|5439.73|5441.7|5441.1|5440.33|5439.73|308
1721999170000|2024-07-26 13:06:10|5440.58|5439.98|5441.08|5440.48|5441.08|5440.48|5440.33|5439.73|254
1721999180000|2024-07-26 13:06:20|5440.83|5440.23|5440.83|5440.23|5441.33|5440.73|5440.83|5440.23|202
1721999190000|2024-07-26 13:06:30|5440.7|5440.1|5440.83|5440.23|5440.83|5440.23|5440.45|5439.85|161
1721999200000|2024-07-26 13:06:40|5440.95|5440.35|5440.83|5440.23|5440.95|5440.35|5440.7|5440.1|65
1721999210000|2024-07-26 13:06:50|5441.08|5440.48|5440.83|5440.23|5441.08|5440.48|5440.83|5440.23|64
1721999220000|2024-07-26 13:07:00|5441.08|5440.48|5441.08|5440.48|5441.08|5440.48|5440.58|5439.98|133
1721999230000|2024-07-26 13:07:10|5440.95|5440.35|5441.08|5440.48|5441.08|5440.48|5440.83|5440.23|26
1721999240000|2024-07-26 13:07:20|5441.33|5440.73|5441.08|5440.48|5441.33|5440.73|5440.83|5440.23|205
1721999250000|2024-07-26 13:07:30|5441.2|5440.6|5441.33|5440.73|5441.33|5440.73|5441.08|5440.48|61
1721999260000|2024-07-26 13:07:40|5441.58|5440.98|5441.58|5440.98|5441.58|5440.98|5441.33|5440.73|36
1721999270000|2024-07-26 13:07:50|5441.33|5440.73|5441.33|5440.73|5441.58|5440.98|5441.33|5440.73|165
1721999280000|2024-07-26 13:08:00|5441.45|5440.85|5442.58|5441.98|5442.58|5441.98|5441.45|5440.85|149
1721999290000|2024-07-26 13:08:10|5442.33|5441.73|5442.33|5441.73|5442.58|5441.98|5442.33|5441.73|141
1721999300000|2024-07-26 13:08:20|5442.45|5441.85|5442.58|5441.98|5442.58|5441.98|5442.33|5441.73|67
1721999310000|2024-07-26 13:08:30|5442.83|5442.23|5443.08|5442.48|5443.08|5442.48|5442.83|5442.23|20
1721999320000|2024-07-26 13:08:40|5443.33|5442.73|5443.58|5442.98|5443.58|5442.98|5443.33|5442.73|189
1721999330000|2024-07-26 13:08:50|5443.33|5442.73|5443.33|5442.73|5443.58|5442.98|5443.33|5442.73|42
1721999340000|2024-07-26 13:09:00|5443.45|5442.85|5443.08|5442.48|5443.58|5442.98|5442.95|5442.35|123
1721999350000|2024-07-26 13:09:10|5442.95|5442.35|5443.33|5442.73|5443.45|5442.85|5442.95|5442.35|70
1721999360000|2024-07-26 13:09:20|5443.08|5442.48|5443.33|5442.73|5443.33|5442.73|5443.08|5442.48|63
1721999370000|2024-07-26 13:09:30|5443.58|5442.98|5443.83|5443.23|5444.08|5443.48|5443.58|5442.98|90
1721999380000|2024-07-26 13:09:40|5443.7|5443.1|5443.58|5442.98|5443.7|5443.1|5443.58|5442.98|85
1721999390000|2024-07-26 13:09:50|5443.45|5442.85|5442.58|5441.98|5443.45|5442.85|5442.58|5441.98|127
1721999400000|2024-07-26 13:10:00|5442.83|5442.23|5442.08|5441.48|5443.08|5442.48|5442.08|5441.48|232
1721999410000|2024-07-26 13:10:10|5441.95|5441.35|5440.83|5440.23|5441.95|5441.35|5440.83|5440.23|345
1721999420000|2024-07-26 13:10:20|5440.58|5439.98|5440.58|5439.98|5440.95|5440.35|5440.33|5439.73|246
1721999430000|2024-07-26 13:10:30|5440.33|5439.73|5440.58|5439.98|5440.83|5440.23|5440.33|5439.73|187
1721999440000|2024-07-26 13:10:40|5440.7|5440.1|5440.83|5440.23|5440.83|5440.23|5440.58|5439.98|53
1721999450000|2024-07-26 13:10:50|5440.58|5439.98|5440.58|5439.98|5440.7|5440.1|5440.58|5439.98|56
1721999460000|2024-07-26 13:11:00|5440.83|5440.23|5440.33|5439.73|5441.08|5440.48|5440.33|5439.73|162
1721999470000|2024-07-26 13:11:10|5440.08|5439.48|5441.08|5440.48|5441.08|5440.48|5440.08|5439.48|357
1721999480000|2024-07-26 13:11:20|5440.95|5440.35|5440.83|5440.23|5440.95|5440.35|5440.83|5440.23|210
1721999490000|2024-07-26 13:11:30|5440.95|5440.35|5441.08|5440.48|5441.08|5440.48|5440.95|5440.35|83
1721999500000|2024-07-26 13:11:40|||||||||3
1721999510000|2024-07-26 13:11:50|||||||||192
1721999520000|2024-07-26 13:12:00|5441.33|5440.73|5441.58|5440.98|5441.58|5440.98|5441.33|5440.73|168
1721999530000|2024-07-26 13:12:10|5441.83|5441.23|5441.33|5440.73|5441.83|5441.23|5441.33|5440.73|106
1721999540000|2024-07-26 13:12:20|5441.08|5440.48|5441.33|5440.73|5441.33|5440.73|5440.83|5440.23|77
1721999550000|2024-07-26 13:12:30|5441.58|5440.98|5441.08|5440.48|5441.58|5440.98|5441.08|5440.48|67
1721999560000|2024-07-26 13:12:40|5441.2|5440.6|5441.08|5440.48|5441.33|5440.73|5440.83|5440.23|246
1721999570000|2024-07-26 13:12:50|5441.33|5440.73|5441.33|5440.73|5441.33|5440.73|5441.08|5440.48|67
1721999580000|2024-07-26 13:13:00|5441.58|5440.98|5441.83|5441.23|5442.58|5441.98|5441.58|5440.98|296
1721999590000|2024-07-26 13:13:10|5441.7|5441.1|5441.83|5441.23|5441.83|5441.23|5441.7|5441.1|44
1721999600000|2024-07-26 13:13:20|5442.08|5441.48|5441.83|5441.23|5442.08|5441.48|5441.83|5441.23|135
1721999610000|2024-07-26 13:13:30|5441.95|5441.35|5442.08|5441.48|5442.08|5441.48|5441.83|5441.23|67
1721999620000|2024-07-26 13:13:40|5441.95|5441.35|5441.83|5441.23|5442.08|5441.48|5441.58|5440.98|65
1721999630000|2024-07-26 13:13:50|5442.08|5441.48|5441.58|5440.98|5442.08|5441.48|5441.58|5440.98|53
1721999640000|2024-07-26 13:14:00|5441.7|5441.1|5441.58|5440.98|5441.83|5441.23|5441.58|5440.98|60
1721999650000|2024-07-26 13:14:10|5441.83|5441.23|5441.83|5441.23|5441.83|5441.23|5441.83|5441.23|20
1721999660000|2024-07-26 13:14:20|5441.7|5441.1|5441.33|5440.73|5441.83|5441.23|5441.33|5440.73|107
1721999670000|2024-07-26 13:14:30|5441.45|5440.85|5441.33|5440.73|5441.58|5440.98|5441.33|5440.73|53
1721999680000|2024-07-26 13:14:40|5441.2|5440.6|5441.08|5440.48|5441.33|5440.73|5441.08|5440.48|47
1721999690000|2024-07-26 13:14:50|5441.2|5440.6|5441.08|5440.48|5441.33|5440.73|5441.08|5440.48|45
1721999700000|2024-07-26 13:15:00|5441.2|5440.6|5441.08|5440.48|5441.33|5440.73|5441.08|5440.48|140
1721999710000|2024-07-26 13:15:10|5441.2|5440.6|5441.08|5440.48|5441.2|5440.6|5441.08|5440.48|65
1721999720000|2024-07-26 13:15:20|5441.2|5440.6|5441.33|5440.73|5441.33|5440.73|5441.08|5440.48|114
1721999730000|2024-07-26 13:15:30|5441.2|5440.6|5441.83|5441.23|5441.83|5441.23|5441.2|5440.6|134
1721999740000|2024-07-26 13:15:40|5441.58|5440.98|5441.45|5440.85|5441.58|5440.98|5441.45|5440.85|27
1721999750000|2024-07-26 13:15:50|5441.33|5440.73|5441.58|5440.98|5441.83|5441.23|5441.33|5440.73|65
1721999760000|2024-07-26 13:16:00|5441.7|5441.1|5441.58|5440.98|5441.83|5441.23|5441.58|5440.98|70
1721999770000|2024-07-26 13:16:10|5441.83|5441.23|5442.08|5441.48|5442.08|5441.48|5441.7|5441.1|149
1721999780000|2024-07-26 13:16:20|5442.2|5441.6|5442.08|5441.48|5442.2|5441.6|5441.83|5441.23|46
1721999790000|2024-07-26 13:16:30|5441.95|5441.35|5442.08|5441.48|5442.08|5441.48|5441.83|5441.23|98
1721999800000|2024-07-26 13:16:40|5441.95|5441.35|5441.58|5440.98|5441.95|5441.35|5441.58|5440.98|34
1721999810000|2024-07-26 13:16:50|5441.7|5441.1|5441.58|5440.98|5441.83|5441.23|5441.58|5440.98|37
1721999820000|2024-07-26 13:17:00|5441.7|5441.1|5441.58|5440.98|5441.83|5441.23|5441.58|5440.98|49
1721999830000|2024-07-26 13:17:10|5441.7|5441.1|5441.58|5440.98|5441.83|5441.23|5441.58|5440.98|27
1721999840000|2024-07-26 13:17:20|5441.7|5441.1|5441.58|5440.98|5441.83|5441.23|5441.58|5440.98|18
1721999850000|2024-07-26 13:17:30|5441.33|5440.73|5441.33|5440.73|5441.45|5440.85|5441.33|5440.73|38
1721999860000|2024-07-26 13:17:40|5441.08|5440.48|5441.08|5440.48|5441.33|5440.73|5441.08|5440.48|61
1721999870000|2024-07-26 13:17:50|5441.33|5440.73|5441.58|5440.98|5441.58|5440.98|5441.2|5440.6|62
1721999880000|2024-07-26 13:18:00|5441.7|5441.1|5440.83|5440.23|5441.83|5441.23|5440.83|5440.23|214
1721999890000|2024-07-26 13:18:10|5441.08|5440.48|5440.83|5440.23|5441.08|5440.48|5440.83|5440.23|76
1721999900000|2024-07-26 13:18:20|5440.95|5440.35|5440.83|5440.23|5440.95|5440.35|5440.83|5440.23|92
1721999910000|2024-07-26 13:18:30|5440.33|5439.73|5440.33|5439.73|5440.33|5439.73|5440.33|5439.73|147
1721999920000|2024-07-26 13:18:40|5440.58|5439.98|5440.58|5439.98|5440.7|5440.1|5440.58|5439.98|157
1721999930000|2024-07-26 13:18:50|5440.7|5440.1|5440.33|5439.73|5440.7|5440.1|5440.33|5439.73|186
1721999940000|2024-07-26 13:19:00|5438.83|5438.23|5438.83|5438.23|5438.95|5438.35|5438.58|5437.98|865
1721999950000|2024-07-26 13:19:10|5438.95|5438.35|5440.08|5439.48|5440.08|5439.48|5438.58|5437.98|495
1721999960000|2024-07-26 13:19:20|5439.83|5439.23|5439.83|5439.23|5440.08|5439.48|5439.83|5439.23|153
1721999970000|2024-07-26 13:19:30|5439.7|5439.1|5438.83|5438.23|5439.83|5439.23|5438.83|5438.23|272
1721999980000|2024-07-26 13:19:40|5438.95|5438.35|5439.45|5438.85|5439.58|5438.98|5438.95|5438.35|189
1721999990000|2024-07-26 13:19:50|5439.33|5438.73|5439.33|5438.73|5439.58|5438.98|5439.33|5438.73|86
1722000000000|2024-07-26 13:20:00|5439.2|5438.6|5439.33|5438.73|5439.33|5438.73|5439.08|5438.48|147
1722000010000|2024-07-26 13:20:10|5439.58|5438.98|5439.58|5438.98|5439.58|5438.98|5439.33|5438.73|155
1722000020000|2024-07-26 13:20:20|5439.7|5439.1|5439.83|5439.23|5439.83|5439.23|5439.7|5439.1|34
1722000030000|2024-07-26 13:20:30|5439.7|5439.1|5439.83|5439.23|5439.83|5439.23|5439.58|5438.98|92
1722000040000|2024-07-26 13:20:40|5439.58|5438.98|5439.83|5439.23|5439.83|5439.23|5439.58|5438.98|57
1722000050000|2024-07-26 13:20:50|5439.7|5439.1|5439.58|5438.98|5439.7|5439.1|5439.58|5438.98|15
1722000060000|2024-07-26 13:21:00|5439.83|5439.23|5440.33|5439.73|5440.33|5439.73|5439.83|5439.23|148
1722000070000|2024-07-26 13:21:10|5440.45|5439.85|5440.58|5439.98|5440.7|5440.1|5440.33|5439.73|100
1722000080000|2024-07-26 13:21:20|5440.83|5440.23|5441.33|5440.73|5441.33|5440.73|5440.7|5440.1|78
1722000090000|2024-07-26 13:21:30|5441.08|5440.48|5441.58|5440.98|5441.58|5440.98|5441.08|5440.48|118
1722000100000|2024-07-26 13:21:40|5441.33|5440.73|5441.08|5440.48|5441.58|5440.98|5441.08|5440.48|61
1722000110000|2024-07-26 13:21:50|5441.2|5440.6|5441.33|5440.73|5441.33|5440.73|5441.08|5440.48|56
1722000120000|2024-07-26 13:22:00|5441.58|5440.98|5441.7|5441.1|5441.83|5441.23|5441.58|5440.98|116
1722000130000|2024-07-26 13:22:10|5441.83|5441.23|5441.58|5440.98|5441.83|5441.23|5441.33|5440.73|60
1722000140000|2024-07-26 13:22:20|5441.33|5440.73|5441.58|5440.98|5441.58|5440.98|5441.33|5440.73|47
1722000150000|2024-07-26 13:22:30|5441.33|5440.73|5441.45|5440.85|5441.58|5440.98|5441.33|5440.73|57
1722000160000|2024-07-26 13:22:40|5441.58|5440.98|5440.83|5440.23|5441.58|5440.98|5440.83|5440.23|42
1722000170000|2024-07-26 13:22:50|5441.08|5440.48|5440.83|5440.23|5441.08|5440.48|5440.83|5440.23|74
1722000180000|2024-07-26 13:23:00|5440.58|5439.98|5440.58|5439.98|5440.83|5440.23|5440.58|5439.98|79
1722000190000|2024-07-26 13:23:10|5440.33|5439.73|5440.33|5439.73|5440.33|5439.73|5440.08|5439.48|99
1722000200000|2024-07-26 13:23:20|5440.45|5439.85|5440.58|5439.98|5440.58|5439.98|5440.08|5439.48|91
1722000210000|2024-07-26 13:23:30|5440.33|5439.73|5440.33|5439.73|5440.33|5439.73|5440.33|5439.73|15
1722000220000|2024-07-26 13:23:40|5440.08|5439.48|5440.08|5439.48|5440.33|5439.73|5440.08|5439.48|37
1722000230000|2024-07-26 13:23:50|5440.33|5439.73|5440.33|5439.73|5440.33|5439.73|5440.2|5439.6|39
1722000240000|2024-07-26 13:24:00|5440.08|5439.48|5440.33|5439.73|5440.33|5439.73|5440.08|5439.48|61
1722000250000|2024-07-26 13:24:10|5440.2|5439.6|5439.95|5439.35|5440.2|5439.6|5439.83|5439.23|60
1722000260000|2024-07-26 13:24:20|5440.08|5439.48|5439.83|5439.23|5440.08|5439.48|5439.83|5439.23|78
1722000270000|2024-07-26 13:24:30|||||||||64
1722000280000|2024-07-26 13:24:40|5440.08|5439.48|5440.2|5439.6|5440.33|5439.73|5440.08|5439.48|203
1722000290000|2024-07-26 13:24:50|5439.83|5439.23|5439.58|5438.98|5439.83|5439.23|5439.58|5438.98|233
1722000300000|2024-07-26 13:25:00|5439.83|5439.23|5441.08|5440.48|5441.08|5440.48|5439.83|5439.23|313
1722000310000|2024-07-26 13:25:10|5440.83|5440.23|5441.58|5440.98|5441.58|5440.98|5440.7|5440.1|292
1722000320000|2024-07-26 13:25:20|5441.83|5441.23|5441.83|5441.23|5441.83|5441.23|5441.83|5441.23|114
1722000330000|2024-07-26 13:25:30|||||||||45
1722000340000|2024-07-26 13:25:40|5441.95|5441.35|5442.2|5441.6|5442.33|5441.73|5441.95|5441.35|225
1722000350000|2024-07-26 13:25:50|5442.33|5441.73|5442.83|5442.23|5443.08|5442.48|5442.33|5441.73|401
1722000360000|2024-07-26 13:26:00|5443.08|5442.48|5442.83|5442.23|5443.33|5442.73|5442.83|5442.23|238
1722000370000|2024-07-26 13:26:10|5442.95|5442.35|5442.58|5441.98|5442.95|5442.35|5442.58|5441.98|267
1722000380000|2024-07-26 13:26:20|5442.83|5442.23|5442.08|5441.48|5442.83|5442.23|5442.08|5441.48|273
1722000390000|2024-07-26 13:26:30|5442.33|5441.73|5441.83|5441.23|5442.33|5441.73|5441.83|5441.23|104
1722000400000|2024-07-26 13:26:40|5441.58|5440.98|5441.08|5440.48|5441.58|5440.98|5441.08|5440.48|219
1722000410000|2024-07-26 13:26:50|5441.33|5440.73|5441.58|5440.98|5441.58|5440.98|5441.33|5440.73|110
1722000420000|2024-07-26 13:27:00|5441.33|5440.73|5441.33|5440.73|5441.45|5440.85|5441.33|5440.73|80
1722000430000|2024-07-26 13:27:10|5441.58|5440.98|5441.7|5441.1|5441.83|5441.23|5441.58|5440.98|202
1722000440000|2024-07-26 13:27:20|5441.58|5440.98|5441.08|5440.48|5441.58|5440.98|5441.08|5440.48|207
1722000450000|2024-07-26 13:27:30|5441.2|5440.6|5440.83|5440.23|5441.2|5440.6|5440.58|5439.98|246
1722000460000|2024-07-26 13:27:40|5440.58|5439.98|5440.95|5440.35|5440.95|5440.35|5440.58|5439.98|232
1722000470000|2024-07-26 13:27:50|5440.33|5439.73|5439.83|5439.23|5440.33|5439.73|5439.83|5439.23|240
1722000480000|2024-07-26 13:28:00|5440.33|5439.73|5439.83|5439.23|5440.33|5439.73|5439.08|5438.48|907
1722000490000|2024-07-26 13:28:10|5439.95|5439.35|5440.83|5440.23|5441.08|5440.48|5439.95|5439.35|586
1722000500000|2024-07-26 13:28:20|5440.58|5439.98|5440.58|5439.98|5440.83|5440.23|5440.08|5439.48|497
1722000510000|2024-07-26 13:28:30|5440.33|5439.73|5440.58|5439.98|5440.58|5439.98|5440.33|5439.73|207
1722000520000|2024-07-26 13:28:40|5440.33|5439.73|5439.83|5439.23|5440.33|5439.73|5439.7|5439.1|319
1722000530000|2024-07-26 13:28:50|5439.58|5438.98|5439.83|5439.23|5439.83|5439.23|5439.58|5438.98|274
1722000540000|2024-07-26 13:29:00|5440.08|5439.48|5440.33|5439.73|5440.58|5439.98|5439.83|5439.23|289
1722000550000|2024-07-26 13:29:10|5440.08|5439.48|5441.58|5440.98|5441.83|5441.23|5440.08|5439.48|931
1722000560000|2024-07-26 13:29:20|5441.45|5440.85|5441.58|5440.98|5442.33|5441.73|5441.08|5440.48|572
1722000570000|2024-07-26 13:29:30|5441.7|5441.1|5440.08|5439.48|5441.7|5441.1|5440.08|5439.48|649
1722000580000|2024-07-26 13:29:40|5440.33|5439.73|5440.58|5439.98|5441.08|5440.48|5440.08|5439.48|953
1722000590000|2024-07-26 13:29:50|5440.83|5440.23|5440.58|5439.98|5441.33|5440.73|5440.33|5439.73|526
1722000600000|2024-07-26 13:30:00|5440.48|5440.08|5435.48|5435.08|5441.73|5441.33|5435.23|5434.83|6009
1722000610000|2024-07-26 13:30:10|5435.98|5435.58|5433.98|5433.58|5435.98|5435.58|5433.98|5433.58|3183
1722000620000|2024-07-26 13:30:20|5433.48|5433.08|5433.23|5432.83|5433.48|5433.08|5432.23|5431.83|2472
1722000630000|2024-07-26 13:30:30|5432.73|5432.33|5435.23|5434.83|5435.98|5435.58|5432.23|5431.83|2502
1722000640000|2024-07-26 13:30:40|5435.73|5435.33|5435.23|5434.83|5435.98|5435.58|5434.73|5434.33|1585
1722000650000|2024-07-26 13:30:50|5434.98|5434.58|5434.23|5433.83|5434.98|5434.58|5434.23|5433.83|1009
1722000660000|2024-07-26 13:31:00|5434.98|5434.58|5434.73|5434.33|5435.6|5435.2|5434.48|5434.08|1906
1722000670000|2024-07-26 13:31:10|5434.48|5434.08|5434.23|5433.83|5435.23|5434.83|5433.98|5433.58|1042
1722000680000|2024-07-26 13:31:20|5433.98|5433.58|5432.73|5432.33|5434.48|5434.08|5432.73|5432.33|1489
1722000690000|2024-07-26 13:31:30|5432.98|5432.58|5434.48|5434.08|5434.73|5434.33|5432.73|5432.33|1299
1722000700000|2024-07-26 13:31:40|5434.73|5434.33|5433.73|5433.33|5435.48|5435.08|5433.48|5433.08|925
1722000710000|2024-07-26 13:31:50|5433.48|5433.08|5433.23|5432.83|5433.73|5433.33|5432.73|5432.33|916
1722000720000|2024-07-26 13:32:00|5432.98|5432.58|5434.48|5434.08|5434.73|5434.33|5432.73|5432.33|1196
1722000730000|2024-07-26 13:32:10|5434.73|5434.33|5438.1|5437.7|5438.23|5437.83|5434.73|5434.33|1795
1722000740000|2024-07-26 13:32:20|5438.48|5438.08|5437.98|5437.58|5438.98|5438.58|5437.48|5437.08|1106
1722000750000|2024-07-26 13:32:30|5438.23|5437.83|5438.73|5438.33|5439.23|5438.83|5437.73|5437.33|808
1722000760000|2024-07-26 13:32:40|5438.98|5438.58|5439.98|5439.58|5440.48|5440.08|5438.73|5438.33|942
1722000770000|2024-07-26 13:32:50|5439.48|5439.08|5439.6|5439.2|5439.73|5439.33|5438.73|5438.33|1120
1722000780000|2024-07-26 13:33:00|5439.73|5439.33|5439.73|5439.33|5440.48|5440.08|5439.48|5439.08|1237
1722000790000|2024-07-26 13:33:10|5439.48|5439.08|5438.98|5438.58|5439.73|5439.33|5437.98|5437.58|1283
1722000800000|2024-07-26 13:33:20|5438.73|5438.33|5440.98|5440.58|5441.48|5441.08|5438.48|5438.08|1303
1722000810000|2024-07-26 13:33:30|5441.23|5440.83|5439.98|5439.58|5441.23|5440.83|5439.98|5439.58|883
1722000820000|2024-07-26 13:33:40|5439.73|5439.33|5439.23|5438.83|5440.48|5440.08|5438.73|5438.33|844
1722000830000|2024-07-26 13:33:50|5438.98|5438.58|5439.48|5439.08|5439.98|5439.58|5438.73|5438.33|863
1722000840000|2024-07-26 13:34:00|5439.23|5438.83|5437.73|5437.33|5439.73|5439.33|5437.73|5437.33|1412
1722000850000|2024-07-26 13:34:10|5437.85|5437.45|5438.73|5438.33|5439.23|5438.83|5437.73|5437.33|1027
1722000860000|2024-07-26 13:34:20|5438.23|5437.83|5436.48|5436.08|5438.23|5437.83|5435.98|5435.58|1205
1722000870000|2024-07-26 13:34:30|5436.73|5436.33|5437.23|5436.83|5437.98|5437.58|5436.48|5436.08|958
1722000880000|2024-07-26 13:34:40|5436.98|5436.58|5436.23|5435.83|5437.23|5436.83|5435.98|5435.58|856
1722000890000|2024-07-26 13:34:50|5435.98|5435.58|5436.98|5436.58|5437.48|5437.08|5435.98|5435.58|901
1722000900000|2024-07-26 13:35:00|5437.48|5437.08|5438.98|5438.58|5438.98|5438.58|5436.73|5436.33|1539
1722000910000|2024-07-26 13:35:10|5439.23|5438.83|5441.23|5440.83|5441.23|5440.83|5438.73|5438.33|1025
1722000920000|2024-07-26 13:35:20|5441.73|5441.33|5440.48|5440.08|5442.23|5441.83|5440.23|5439.83|1407
1722000930000|2024-07-26 13:35:30|5440.73|5440.33|5441.23|5440.83|5441.23|5440.83|5439.73|5439.33|1085
1722000940000|2024-07-26 13:35:40|5440.98|5440.58|5440.85|5440.45|5441.73|5441.33|5440.73|5440.33|710
1722000950000|2024-07-26 13:35:50|5440.48|5440.08|5439.98|5439.58|5440.73|5440.33|5439.48|5439.08|1046
1722000960000|2024-07-26 13:36:00|5439.73|5439.33|5438.48|5438.08|5439.98|5439.58|5438.48|5438.08|1214
1722000970000|2024-07-26 13:36:10|5438.73|5438.33|5441.35|5440.95|5441.48|5441.08|5438.48|5438.08|1191
1722000980000|2024-07-26 13:36:20|5441.1|5440.7|5441.48|5441.08|5442.23|5441.83|5440.73|5440.33|921
1722000990000|2024-07-26 13:36:30|5440.98|5440.58|5441.98|5441.58|5441.98|5441.58|5440.73|5440.33|902
1722001000000|2024-07-26 13:36:40|5442.23|5441.83|5441.23|5440.83|5442.23|5441.83|5440.98|5440.58|981
1722001010000|2024-07-26 13:36:50|5440.98|5440.58|5442.48|5442.08|5442.48|5442.08|5440.98|5440.58|915
1722001020000|2024-07-26 13:37:00|5442.73|5442.33|5445.23|5444.83|5445.73|5445.33|5442.73|5442.33|2302
1722001030000|2024-07-26 13:37:10|5445.48|5445.08|5447.23|5446.83|5447.23|5446.83|5445.48|5445.08|2487
1722001040000|2024-07-26 13:37:20|5447.48|5447.08|5446.98|5446.58|5447.73|5447.33|5446.48|5446.08|1238
1722001050000|2024-07-26 13:37:30|5447.23|5446.83|5444.98|5444.58|5447.23|5446.83|5444.98|5444.58|1579
1722001060000|2024-07-26 13:37:40|5444.73|5444.33|5445.23|5444.83|5445.23|5444.83|5443.98|5443.58|1451
1722001070000|2024-07-26 13:37:50|5444.98|5444.58|5444.23|5443.83|5444.98|5444.58|5443.73|5443.33|961
1722001080000|2024-07-26 13:38:00|5444.48|5444.08|5445.23|5444.83|5445.98|5445.58|5444.48|5444.08|1302
1722001090000|2024-07-26 13:38:10|5445.48|5445.08|5446.73|5446.33|5446.73|5446.33|5445.23|5444.83|1169
1722001100000|2024-07-26 13:38:20|5446.48|5446.08|5446.48|5446.08|5446.73|5446.33|5445.98|5445.58|1047
1722001110000|2024-07-26 13:38:30|5446.23|5445.83|5446.23|5445.83|5446.73|5446.33|5446.23|5445.83|526
1722001120000|2024-07-26 13:38:40|5446.48|5446.08|5444.98|5444.58|5446.73|5446.33|5444.73|5444.33|820
1722001130000|2024-07-26 13:38:50|5445.23|5444.83|5445.73|5445.33|5445.98|5445.58|5444.98|5444.58|886
1722001140000|2024-07-26 13:39:00|5445.48|5445.08|5444.98|5444.58|5445.73|5445.33|5444.73|5444.33|941
1722001150000|2024-07-26 13:39:10|5445.23|5444.83|5446.48|5446.08|5446.73|5446.33|5445.23|5444.83|867
1722001160000|2024-07-26 13:39:20|5446.23|5445.83|5446.98|5446.58|5446.98|5446.58|5445.98|5445.58|604
1722001170000|2024-07-26 13:39:30|5446.73|5446.33|5445.73|5445.33|5446.98|5446.58|5445.48|5445.08|630
1722001180000|2024-07-26 13:39:40|5445.98|5445.58|5445.73|5445.33|5446.6|5446.2|5445.73|5445.33|869
1722001190000|2024-07-26 13:39:50|5445.98|5445.58|5446.73|5446.33|5446.73|5446.33|5445.98|5445.58|525
1722001200000|2024-07-26 13:40:00|5447.23|5446.83|5448.73|5448.33|5448.73|5448.33|5447.23|5446.83|1397
1722001210000|2024-07-26 13:40:10|5448.6|5448.2|5447.48|5447.08|5448.73|5448.33|5447.23|5446.83|1163
1722001220000|2024-07-26 13:40:20|5447.23|5446.83|5445.48|5445.08|5447.73|5447.33|5445.23|5444.83|979
1722001230000|2024-07-26 13:40:30|5444.98|5444.58|5445.73|5445.33|5445.98|5445.58|5444.73|5444.33|1099
1722001240000|2024-07-26 13:40:40|5445.48|5445.08|5443.48|5443.08|5445.73|5445.33|5443.48|5443.08|928
1722001250000|2024-07-26 13:40:50|5443.23|5442.83|5441.48|5441.08|5443.23|5442.83|5441.48|5441.08|1050
1722001260000|2024-07-26 13:41:00|5441.23|5440.83|5440.73|5440.33|5441.73|5441.33|5440.23|5439.83|1523
1722001270000|2024-07-26 13:41:10|5440.98|5440.58|5442.48|5442.08|5442.98|5442.58|5440.98|5440.58|1036
1722001280000|2024-07-26 13:41:20|5442.73|5442.33|5440.23|5439.83|5442.73|5442.33|5439.98|5439.58|856
1722001290000|2024-07-26 13:41:30|5439.98|5439.58|5440.48|5440.08|5440.73|5440.33|5439.73|5439.33|1035
1722001300000|2024-07-26 13:41:40|5440.73|5440.33|5439.73|5439.33|5441.35|5440.95|5439.73|5439.33|925
1722001310000|2024-07-26 13:41:50|5440.23|5439.83|5440.48|5440.08|5441.48|5441.08|5439.98|5439.58|686
1722001320000|2024-07-26 13:42:00|5440.73|5440.33|5438.23|5437.83|5440.73|5440.33|5437.98|5437.58|1384
1722001330000|2024-07-26 13:42:10|5438.48|5438.08|5438.23|5437.83|5439.23|5438.83|5437.98|5437.58|1257
1722001340000|2024-07-26 13:42:20|5437.98|5437.58|5437.48|5437.08|5438.23|5437.83|5437.48|5437.08|1140
1722001350000|2024-07-26 13:42:30|5437.73|5437.33|5439.48|5439.08|5439.48|5439.08|5437.73|5437.33|885
1722001360000|2024-07-26 13:42:40|5439.73|5439.33|5437.23|5436.83|5439.73|5439.33|5437.23|5436.83|679
1722001370000|2024-07-26 13:42:50|5437.48|5437.08|5438.98|5438.58|5438.98|5438.58|5437.23|5436.83|797
1722001380000|2024-07-26 13:43:00|5438.73|5438.33|5437.73|5437.33|5438.98|5438.58|5437.48|5437.08|1216
1722001390000|2024-07-26 13:43:10|5438.23|5437.83|5440.1|5439.7|5440.23|5439.83|5438.23|5437.83|778
1722001400000|2024-07-26 13:43:20|5440.23|5439.83|5441.73|5441.33|5442.23|5441.83|5440.23|5439.83|1131
1722001410000|2024-07-26 13:43:30|5441.98|5441.58|5441.98|5441.58|5442.23|5441.83|5441.48|5441.08|813
1722001420000|2024-07-26 13:43:40|5441.73|5441.33|5441.85|5441.45|5441.98|5441.58|5441.23|5440.83|677
1722001430000|2024-07-26 13:43:50|5441.98|5441.58|5443.73|5443.33|5443.73|5443.33|5441.98|5441.58|1162
1722001440000|2024-07-26 13:44:00|5444.23|5443.83|5445.23|5444.83|5445.98|5445.58|5444.23|5443.83|1305
1722001450000|2024-07-26 13:44:10|5445.48|5445.08|5444.73|5444.33|5446.48|5446.08|5444.23|5443.83|1155
1722001460000|2024-07-26 13:44:20|5444.98|5444.58|5446.73|5446.33|5446.73|5446.33|5444.73|5444.33|1032
1722001470000|2024-07-26 13:44:30|5446.98|5446.58|5448.23|5447.83|5448.23|5447.83|5446.73|5446.33|1355
1722001480000|2024-07-26 13:44:40|5447.98|5447.58|5446.98|5446.58|5447.98|5447.58|5446.73|5446.33|986
1722001490000|2024-07-26 13:44:50|5447.23|5446.83|5447.23|5446.83|5447.98|5447.58|5447.23|5446.83|659
1722001500000|2024-07-26 13:45:00|5447.48|5447.08|5447.23|5446.83|5447.73|5447.33|5446.23|5445.83|1548
1722001510000|2024-07-26 13:45:10|5447.48|5447.08|5446.98|5446.58|5447.48|5447.08|5445.48|5445.08|1265
1722001520000|2024-07-26 13:45:20|5447.23|5446.83|5446.23|5445.83|5447.23|5446.83|5445.98|5445.58|725
1722001530000|2024-07-26 13:45:30|5446.35|5445.95|5446.98|5446.58|5447.73|5447.33|5446.35|5445.95|814
1722001540000|2024-07-26 13:45:40|5446.73|5446.33|5447.98|5447.58|5448.23|5447.83|5446.73|5446.33|992
1722001550000|2024-07-26 13:45:50|5447.73|5447.33|5447.98|5447.58|5447.98|5447.58|5446.73|5446.33|876
1722001560000|2024-07-26 13:46:00|5447.73|5447.33|5447.98|5447.58|5448.48|5448.08|5447.73|5447.33|745
1722001570000|2024-07-26 13:46:10|5448.1|5447.7|5448.98|5448.58|5448.98|5448.58|5447.73|5447.33|1013
1722001580000|2024-07-26 13:46:20|5448.73|5448.33|5448.98|5448.58|5448.98|5448.58|5448.23|5447.83|1013
1722001590000|2024-07-26 13:46:30|5448.73|5448.33|5446.98|5446.58|5448.98|5448.58|5446.48|5446.08|1273
1722001600000|2024-07-26 13:46:40|5447.23|5446.83|5445.48|5445.08|5447.23|5446.83|5445.23|5444.83|944
1722001610000|2024-07-26 13:46:50|5445.73|5445.33|5444.73|5444.33|5445.98|5445.58|5444.48|5444.08|1274
1722001620000|2024-07-26 13:47:00|5444.48|5444.08|5444.98|5444.58|5445.98|5445.58|5443.98|5443.58|1627
1722001630000|2024-07-26 13:47:10|5444.73|5444.33|5442.98|5442.58|5445.23|5444.83|5442.98|5442.58|1071
1722001640000|2024-07-26 13:47:20|5443.23|5442.83|5443.23|5442.83|5444.23|5443.83|5442.48|5442.08|954
1722001650000|2024-07-26 13:47:30|5443.48|5443.08|5442.73|5442.33|5443.48|5443.08|5441.73|5441.33|1209
1722001660000|2024-07-26 13:47:40|5442.23|5441.83|5441.98|5441.58|5442.98|5442.58|5441.48|5441.08|761
1722001670000|2024-07-26 13:47:50|5442.23|5441.83|5441.48|5441.08|5442.23|5441.83|5440.98|5440.58|890
1722001680000|2024-07-26 13:48:00|5441.23|5440.83|5440.73|5440.33|5441.48|5441.08|5439.98|5439.58|1308
1722001690000|2024-07-26 13:48:10|5441.48|5441.08|5442.48|5442.08|5442.6|5442.2|5440.98|5440.58|1181
1722001700000|2024-07-26 13:48:20|5441.98|5441.58|5442.98|5442.58|5442.98|5442.58|5441.98|5441.58|652
1722001710000|2024-07-26 13:48:30|5442.73|5442.33|5442.73|5442.33|5443.48|5443.08|5442.23|5441.83|772
1722001720000|2024-07-26 13:48:40|5442.48|5442.08|5443.23|5442.83|5443.48|5443.08|5442.23|5441.83|820
1722001730000|2024-07-26 13:48:50|5442.98|5442.58|5442.98|5442.58|5443.23|5442.83|5442.73|5442.33|381
1722001740000|2024-07-26 13:49:00|5443.23|5442.83|5443.6|5443.2|5444.48|5444.08|5443.23|5442.83|917
1722001750000|2024-07-26 13:49:10|5443.48|5443.08|5441.73|5441.33|5443.48|5443.08|5441.48|5441.08|1394
1722001760000|2024-07-26 13:49:20|5441.98|5441.58|5441.23|5440.83|5442.23|5441.83|5440.98|5440.58|651
1722001770000|2024-07-26 13:49:30|5440.98|5440.58|5440.48|5440.08|5441.1|5440.7|5440.23|5439.83|663
1722001780000|2024-07-26 13:49:40|5440.23|5439.83|5439.98|5439.58|5440.48|5440.08|5439.98|5439.58|697
1722001790000|2024-07-26 13:49:50|5439.73|5439.33|5439.73|5439.33|5439.73|5439.33|5439.23|5438.83|880
1722001800000|2024-07-26 13:50:00|5439.48|5439.08|5441.73|5441.33|5442.48|5442.08|5439.48|5439.08|1271
1722001810000|2024-07-26 13:50:10|5441.48|5441.08|5441.98|5441.58|5442.48|5442.08|5441.23|5440.83|1093
1722001820000|2024-07-26 13:50:20|5442.23|5441.83|5442.35|5441.95|5443.48|5443.08|5441.73|5441.33|1439
1722001830000|2024-07-26 13:50:30|5442.23|5441.83|5440.48|5440.08|5442.48|5442.08|5440.48|5440.08|918
1722001840000|2024-07-26 13:50:40|5441.23|5440.83|5441.23|5440.83|5442.48|5442.08|5440.73|5440.33|758
1722001850000|2024-07-26 13:50:50|5441.48|5441.08|5441.73|5441.33|5441.98|5441.58|5441.48|5441.08|855
1722001860000|2024-07-26 13:51:00|5441.98|5441.58|5442.73|5442.33|5443.73|5443.33|5441.98|5441.58|1025
1722001870000|2024-07-26 13:51:10|5442.23|5441.83|5440.48|5440.08|5442.23|5441.83|5440.23|5439.83|952
1722001880000|2024-07-26 13:51:20|5440.73|5440.33|5440.73|5440.33|5440.73|5440.33|5439.73|5439.33|677
1722001890000|2024-07-26 13:51:30|5440.85|5440.45|5441.48|5441.08|5441.48|5441.08|5440.73|5440.33|488
1722001900000|2024-07-26 13:51:40|5441.73|5441.33|5443.48|5443.08|5443.73|5443.33|5441.73|5441.33|1044
1722001910000|2024-07-26 13:51:50|5443.35|5442.95|5442.48|5442.08|5443.48|5443.08|5441.73|5441.33|727
1722001920000|2024-07-26 13:52:00|5442.23|5441.83|5444.73|5444.33|5444.85|5444.45|5442.23|5441.83|920
1722001930000|2024-07-26 13:52:10|5444.98|5444.58|5444.23|5443.83|5444.98|5444.58|5443.73|5443.33|895
1722001940000|2024-07-26 13:52:20|5444.48|5444.08|5444.73|5444.33|5444.98|5444.58|5444.23|5443.83|758
1722001950000|2024-07-26 13:52:30|5444.98|5444.58|5445.23|5444.83|5445.48|5445.08|5444.98|5444.58|998
1722001960000|2024-07-26 13:52:40|5445.48|5445.08|5445.73|5445.33|5446.23|5445.83|5445.23|5444.83|1353
1722001970000|2024-07-26 13:52:50|5445.48|5445.08|5444.73|5444.33|5445.73|5445.33|5444.48|5444.08|989
1722001980000|2024-07-26 13:53:00|5444.48|5444.08|5445.23|5444.83|5445.73|5445.33|5444.35|5443.95|1114
1722001990000|2024-07-26 13:53:10|5444.73|5444.33|5444.98|5444.58|5445.23|5444.83|5444.48|5444.08|629
1722002000000|2024-07-26 13:53:20|5444.73|5444.33|5442.73|5442.33|5445.48|5445.08|5442.73|5442.33|1232
1722002010000|2024-07-26 13:53:30|5442.98|5442.58|5441.98|5441.58|5442.98|5442.58|5441.85|5441.45|845
1722002020000|2024-07-26 13:53:40|5441.48|5441.08|5441.23|5440.83|5441.85|5441.45|5440.98|5440.58|1120
1722002030000|2024-07-26 13:53:50|5440.98|5440.58|5440.48|5440.08|5441.23|5440.83|5439.73|5439.33|1106
1722002040000|2024-07-26 13:54:00|5440.23|5439.83|5438.85|5438.45|5440.73|5440.33|5438.48|5438.08|1424
1722002050000|2024-07-26 13:54:10|5439.23|5438.83|5439.1|5438.7|5439.73|5439.33|5438.98|5438.58|1140
1722002060000|2024-07-26 13:54:20|5438.98|5438.58|5439.23|5438.83|5439.48|5439.08|5438.23|5437.83|994
1722002070000|2024-07-26 13:54:30|5438.98|5438.58|5439.98|5439.58|5439.98|5439.58|5438.73|5438.33|491
1722002080000|2024-07-26 13:54:40|5439.73|5439.33|5439.98|5439.58|5440.73|5440.33|5439.48|5439.08|728
1722002090000|2024-07-26 13:54:50|5440.1|5439.7|5440.23|5439.83|5440.48|5440.08|5439.23|5438.83|681
1722002100000|2024-07-26 13:55:00|5440.48|5440.08|5441.73|5441.33|5441.73|5441.33|5439.73|5439.33|917
1722002110000|2024-07-26 13:55:10|5441.6|5441.2|5442.23|5441.83|5442.48|5442.08|5441.6|5441.2|993
1722002120000|2024-07-26 13:55:20|5442.48|5442.08|5442.98|5442.58|5442.98|5442.58|5442.48|5442.08|627
1722002130000|2024-07-26 13:55:30|5442.73|5442.33|5442.98|5442.58|5442.98|5442.58|5441.48|5441.08|733
1722002140000|2024-07-26 13:55:40|5442.73|5442.33|5442.23|5441.83|5442.98|5442.58|5441.73|5441.33|526
1722002150000|2024-07-26 13:55:50|5442.48|5442.08|5442.98|5442.58|5442.98|5442.58|5441.48|5441.08|746
1722002160000|2024-07-26 13:56:00|5443.23|5442.83|5443.98|5443.58|5444.23|5443.83|5443.23|5442.83|1096
1722002170000|2024-07-26 13:56:10|5443.85|5443.45|5444.23|5443.83|5444.23|5443.83|5443.48|5443.08|555
1722002180000|2024-07-26 13:56:20|5443.85|5443.45|5443.73|5443.33|5444.73|5444.33|5443.73|5443.33|676
1722002190000|2024-07-26 13:56:30|5443.48|5443.08|5442.73|5442.33|5443.48|5443.08|5442.73|5442.33|623
1722002200000|2024-07-26 13:56:40|5442.6|5442.2|5442.48|5442.08|5442.98|5442.58|5442.23|5441.83|591
1722002210000|2024-07-26 13:56:50|5442.23|5441.83|5442.6|5442.2|5443.23|5442.83|5442.23|5441.83|533
1722002220000|2024-07-26 13:57:00|5442.73|5442.33|5444.1|5443.7|5444.1|5443.7|5442.48|5442.08|725
1722002230000|2024-07-26 13:57:10|5443.98|5443.58|5443.85|5443.45|5443.98|5443.58|5443.48|5443.08|387
1722002240000|2024-07-26 13:57:20|5443.73|5443.33|5444.23|5443.83|5444.73|5444.33|5443.48|5443.08|878
1722002250000|2024-07-26 13:57:30|5444.48|5444.08|5445.73|5445.33|5446.23|5445.83|5444.48|5444.08|739
1722002260000|2024-07-26 13:57:40|5445.98|5445.58|5445.73|5445.33|5446.23|5445.83|5445.73|5445.33|715
1722002270000|2024-07-26 13:57:50|5445.48|5445.08|5444.23|5443.83|5445.48|5445.08|5444.23|5443.83|518
1722002280000|2024-07-26 13:58:00|5444.48|5444.08|5444.73|5444.33|5444.73|5444.33|5443.73|5443.33|551
1722002290000|2024-07-26 13:58:10|5444.85|5444.45|5445.48|5445.08|5445.6|5445.2|5444.48|5444.08|434
1722002300000|2024-07-26 13:58:20|5445.73|5445.33|5445.73|5445.33|5445.73|5445.33|5444.98|5444.58|658
1722002310000|2024-07-26 13:58:30|5445.85|5445.45|5445.98|5445.58|5445.98|5445.58|5445.73|5445.33|354
1722002320000|2024-07-26 13:58:40|5445.73|5445.33|5445.23|5444.83|5445.73|5445.33|5445.23|5444.83|347
1722002330000|2024-07-26 13:58:50|5445.1|5444.7|5445.23|5444.83|5445.23|5444.83|5444.48|5444.08|344
1722002340000|2024-07-26 13:59:00|5445.35|5444.95|5444.85|5444.45|5445.48|5445.08|5444.6|5444.2|232
1722002350000|2024-07-26 13:59:10|5444.98|5444.58|5445.23|5444.83|5445.23|5444.83|5444.73|5444.33|156
1722002360000|2024-07-26 13:59:20|5445.1|5444.7|5445.73|5445.33|5445.98|5445.58|5444.85|5444.45|200
1722002370000|2024-07-26 13:59:30|5445.48|5445.08|5445.98|5445.58|5446.23|5445.83|5445.23|5444.83|336
1722002380000|2024-07-26 13:59:40|5445.85|5445.45|5446.6|5446.2|5446.6|5446.2|5445.85|5445.45|240
1722002390000|2024-07-26 13:59:50|5446.73|5446.33|5446.23|5445.83|5447.35|5446.95|5446.1|5445.7|795
1722002400000|2024-07-26 14:00:00|5442.1|5441.7|5445.35|5444.95|5446.35|5445.95|5442.1|5441.7|1878
1722002410000|2024-07-26 14:00:10|5445.1|5444.7|5445.98|5445.58|5446.98|5446.58|5444.35|5443.95|877
1722002420000|2024-07-26 14:00:20|5446.1|5445.7|5448.23|5447.83|5448.23|5447.83|5445.73|5445.33|726
1722002430000|2024-07-26 14:00:30|5447.98|5447.58|5450.85|5450.45|5450.98|5450.58|5447.98|5447.58|1732
1722002440000|2024-07-26 14:00:40|5450.6|5450.2|5450.98|5450.58|5451.23|5450.83|5450.23|5449.83|1351
1722002450000|2024-07-26 14:00:50|5451.23|5450.83|5452.98|5452.58|5452.98|5452.58|5450.73|5450.33|1368
1722002460000|2024-07-26 14:01:00|5453.48|5453.08|5451.48|5451.08|5453.98|5453.58|5451.23|5450.83|2504
1722002470000|2024-07-26 14:01:10|5451.73|5451.33|5453.48|5453.08|5453.48|5453.08|5451.23|5450.83|888
1722002480000|2024-07-26 14:01:20|5452.98|5452.58|5453.73|5453.33|5453.73|5453.33|5451.48|5451.08|908
1722002490000|2024-07-26 14:01:30|5453.85|5453.45|5454.98|5454.58|5454.98|5454.58|5453.48|5453.08|1049
1722002500000|2024-07-26 14:01:40|5454.73|5454.33|5455.48|5455.08|5455.98|5455.58|5454.48|5454.08|1210
1722002510000|2024-07-26 14:01:50|5455.73|5455.33|5453.48|5453.08|5455.73|5455.33|5452.48|5452.08|2061
1722002520000|2024-07-26 14:02:00|5453.98|5453.58|5455.73|5455.33|5455.73|5455.33|5453.98|5453.58|1145
1722002530000|2024-07-26 14:02:10|5455.98|5455.58|5456.48|5456.08|5456.73|5456.33|5455.73|5455.33|1037
1722002540000|2024-07-26 14:02:20|5456.23|5455.83|5453.73|5453.33|5456.23|5455.83|5453.73|5453.33|1086
1722002550000|2024-07-26 14:02:30|5453.98|5453.58|5454.48|5454.08|5454.73|5454.33|5453.73|5453.33|1021
1722002560000|2024-07-26 14:02:40|5454.73|5454.33|5455.48|5455.08|5455.48|5455.08|5454.48|5454.08|488
1722002570000|2024-07-26 14:02:50|5455.73|5455.33|5454.73|5454.33|5455.73|5455.33|5454.48|5454.08|678
1722002580000|2024-07-26 14:03:00|5454.48|5454.08|5456.48|5456.08|5456.48|5456.08|5454.48|5454.08|1010
1722002590000|2024-07-26 14:03:10|5456.23|5455.83|5454.73|5454.33|5456.73|5456.33|5454.48|5454.08|800
1722002600000|2024-07-26 14:03:20|5454.98|5454.58|5453.98|5453.58|5454.98|5454.58|5453.73|5453.33|1263
1722002610000|2024-07-26 14:03:30|5453.73|5453.33|5454.73|5454.33|5455.23|5454.83|5453.73|5453.33|779
1722002620000|2024-07-26 14:03:40|5454.98|5454.58|5455.48|5455.08|5455.48|5455.08|5454.23|5453.83|614
1722002630000|2024-07-26 14:03:50|5455.73|5455.33|5454.23|5453.83|5455.73|5455.33|5453.98|5453.58|775
1722002640000|2024-07-26 14:04:00|5454.48|5454.08|5453.1|5452.7|5454.48|5454.08|5452.48|5452.08|1287
1722002650000|2024-07-26 14:04:10|5453.23|5452.83|5453.23|5452.83|5454.23|5453.83|5452.98|5452.58|650
1722002660000|2024-07-26 14:04:20|5452.98|5452.58|5451.48|5451.08|5453.23|5452.83|5451.48|5451.08|856
1722002670000|2024-07-26 14:04:30|5451.23|5450.83|5451.98|5451.58|5451.98|5451.58|5450.98|5450.58|949
1722002680000|2024-07-26 14:04:40|5451.73|5451.33|5451.73|5451.33|5452.73|5452.33|5451.48|5451.08|748
1722002690000|2024-07-26 14:04:50|5451.98|5451.58|5450.23|5449.83|5451.98|5451.58|5449.48|5449.08|1147
1722002700000|2024-07-26 14:05:00|5449.98|5449.58|5449.48|5449.08|5451.23|5450.83|5449.48|5449.08|1186
1722002710000|2024-07-26 14:05:10|5449.98|5449.58|5448.98|5448.58|5450.48|5450.08|5448.98|5448.58|943
1722002720000|2024-07-26 14:05:20|5448.73|5448.33|5446.48|5446.08|5448.73|5448.33|5445.73|5445.33|1942
1722002730000|2024-07-26 14:05:30|5446.98|5446.58|5446.23|5445.83|5446.98|5446.58|5445.48|5445.08|1442
1722002740000|2024-07-26 14:05:40|5446.6|5446.2|5446.98|5446.58|5447.73|5447.33|5446.6|5446.2|1015
1722002750000|2024-07-26 14:05:50|5446.73|5446.33|5446.23|5445.83|5447.48|5447.08|5445.98|5445.58|705
1722002760000|2024-07-26 14:06:00|5445.98|5445.58|5444.23|5443.83|5445.98|5445.58|5443.73|5443.33|1718
1722002770000|2024-07-26 14:06:10|5444.1|5443.7|5442.48|5442.08|5444.1|5443.7|5441.98|5441.58|1324
1722002780000|2024-07-26 14:06:20|5441.98|5441.58|5442.48|5442.08|5442.98|5442.58|5441.48|5441.08|1186
1722002790000|2024-07-26 14:06:30|5442.23|5441.83|5443.48|5443.08|5444.23|5443.83|5442.23|5441.83|1800
1722002800000|2024-07-26 14:06:40|5443.73|5443.33|5444.35|5443.95|5444.48|5444.08|5443.73|5443.33|839
1722002810000|2024-07-26 14:06:50|5443.98|5443.58|5444.48|5444.08|5444.73|5444.33|5443.48|5443.08|749
1722002820000|2024-07-26 14:07:00|5444.98|5444.58|5445.98|5445.58|5445.98|5445.58|5444.98|5444.58|1406
1722002830000|2024-07-26 14:07:10|5446.23|5445.83|5446.23|5445.83|5446.98|5446.58|5445.73|5445.33|1005
1722002840000|2024-07-26 14:07:20|5445.73|5445.33|5447.98|5447.58|5447.98|5447.58|5445.48|5445.08|1048
1722002850000|2024-07-26 14:07:30|5447.23|5446.83|5446.23|5445.83|5447.23|5446.83|5445.73|5445.33|1061
1722002860000|2024-07-26 14:07:40|5446.1|5445.7|5443.48|5443.08|5446.48|5446.08|5443.48|5443.08|946
1722002870000|2024-07-26 14:07:50|5443.98|5443.58|5442.73|5442.33|5443.98|5443.58|5442.23|5441.83|1136
1722002880000|2024-07-26 14:08:00|5443.23|5442.83|5442.98|5442.58|5443.98|5443.58|5442.73|5442.33|1220
1722002890000|2024-07-26 14:08:10|5443.23|5442.83|5441.23|5440.83|5443.48|5443.08|5441.23|5440.83|1107
1722002900000|2024-07-26 14:08:20|5441.48|5441.08|5438.98|5438.58|5441.48|5441.08|5438.98|5438.58|2143
1722002910000|2024-07-26 14:08:30|5438.73|5438.33|5437.98|5437.58|5438.98|5438.58|5437.48|5437.08|1696
1722002920000|2024-07-26 14:08:40|5438.23|5437.83|5438.73|5438.33|5438.98|5438.58|5437.98|5437.58|1215
1722002930000|2024-07-26 14:08:50|5438.48|5438.08|5440.73|5440.33|5440.73|5440.33|5438.48|5438.08|1244
1722002940000|2024-07-26 14:09:00|5440.98|5440.58|5441.73|5441.33|5442.23|5441.83|5440.73|5440.33|1762
1722002950000|2024-07-26 14:09:10|5441.48|5441.08|5442.23|5441.83|5442.23|5441.83|5441.23|5440.83|862
1722002960000|2024-07-26 14:09:20|5441.48|5441.08|5441.73|5441.33|5442.23|5441.83|5441.48|5441.08|925
1722002970000|2024-07-26 14:09:30|5441.48|5441.08|5439.23|5438.83|5441.73|5441.33|5439.23|5438.83|967
1722002980000|2024-07-26 14:09:40|5438.98|5438.58|5438.73|5438.33|5439.48|5439.08|5438.48|5438.08|894
1722002990000|2024-07-26 14:09:50|5438.48|5438.08|5438.73|5438.33|5438.98|5438.58|5438.48|5438.08|646
1722003000000|2024-07-26 14:10:00|5438.9|5438.5|5439.9|5439.5|5440.02|5439.62|5438.65|5438.25|1529
1722003010000|2024-07-26 14:10:10|5440.15|5439.75|5441.15|5440.75|5441.15|5440.75|5439.9|5439.5|1139
1722003020000|2024-07-26 14:10:20|5441.4|5441|5442.9|5442.5|5442.9|5442.5|5441.4|5441|1412
1722003030000|2024-07-26 14:10:30|5443.15|5442.75|5444.15|5443.75|5444.65|5444.25|5441.65|5441.25|1600
1722003040000|2024-07-26 14:10:40|5443.9|5443.5|5444.65|5444.25|5444.9|5444.5|5443.77|5443.37|978
1722003050000|2024-07-26 14:10:50|5445.15|5444.75|5446.4|5446|5446.4|5446|5444.65|5444.25|1188
1722003060000|2024-07-26 14:11:00|5446.65|5446.25|5447.9|5447.5|5447.9|5447.5|5446.4|5446|1249
1722003070000|2024-07-26 14:11:10|5447.65|5447.25|5447.4|5447|5447.9|5447.5|5446.4|5446|1273
1722003080000|2024-07-26 14:11:20|5446.9|5446.5|5446.9|5446.5|5447.15|5446.75|5446.65|5446.25|987
1722003090000|2024-07-26 14:11:30|5447.4|5447|5446.9|5446.5|5447.4|5447|5446.15|5445.75|812
1722003100000|2024-07-26 14:11:40|5446.65|5446.25|5448.15|5447.75|5448.9|5448.5|5446.65|5446.25|1121
1722003110000|2024-07-26 14:11:50|5448.4|5448|5448.4|5448|5448.65|5448.25|5446.9|5446.5|585
1722003120000|2024-07-26 14:12:00|5448.15|5447.75|5448.9|5448.5|5449.4|5449|5448.15|5447.75|1132
1722003130000|2024-07-26 14:12:10|5448.77|5448.37|5448.15|5447.75|5449.15|5448.75|5447.65|5447.25|762
1722003140000|2024-07-26 14:12:20|5447.9|5447.5|5448.52|5448.12|5448.77|5448.37|5447.9|5447.5|580
1722003150000|2024-07-26 14:12:30|5448.9|5448.5|5448.15|5447.75|5449.65|5449.25|5447.65|5447.25|921
1722003160000|2024-07-26 14:12:40|5447.9|5447.5|5447.4|5447|5447.9|5447.5|5446.9|5446.5|823
1722003170000|2024-07-26 14:12:50|5447.65|5447.25|5449.4|5449|5449.9|5449.5|5447.65|5447.25|1028
1722003180000|2024-07-26 14:13:00|5449.65|5449.25|5449.15|5448.75|5449.9|5449.5|5448.4|5448|966
1722003190000|2024-07-26 14:13:10|5449.27|5448.87|5447.9|5447.5|5449.27|5448.87|5447.9|5447.5|505
1722003200000|2024-07-26 14:13:20|5447.65|5447.25|5447.4|5447|5447.65|5447.25|5446.15|5445.75|1080
1722003210000|2024-07-26 14:13:30|5447.15|5446.75|5447.65|5447.25|5448.65|5448.25|5447.15|5446.75|652
1722003220000|2024-07-26 14:13:40|5447.4|5447|5447.9|5447.5|5448.4|5448|5447.15|5446.75|835
1722003230000|2024-07-26 14:13:50|5447.65|5447.25|5447.4|5447|5448.15|5447.75|5447.27|5446.87|439
1722003240000|2024-07-26 14:14:00|5447.9|5447.5|5447.65|5447.25|5447.9|5447.5|5446.9|5446.5|747
1722003250000|2024-07-26 14:14:10|5447.4|5447|5444.4|5444|5447.4|5447|5444.15|5443.75|1170
1722003260000|2024-07-26 14:14:20|5443.65|5443.25|5442.4|5442|5443.9|5443.5|5442.4|5442|1211
1722003270000|2024-07-26 14:14:30|5442.65|5442.25|5442.15|5441.75|5443.15|5442.75|5442.15|5441.75|842
1722003280000|2024-07-26 14:14:40|5442.4|5442|5443.65|5443.25|5444.65|5444.25|5442.4|5442|1028
1722003290000|2024-07-26 14:14:50|5443.4|5443|5442.4|5442|5443.4|5443|5442.02|5441.62|1160
1722003300000|2024-07-26 14:15:00|5442.65|5442.25|5444.9|5444.5|5444.9|5444.5|5441.9|5441.5|1632
1722003310000|2024-07-26 14:15:10|5444.65|5444.25|5444.15|5443.75|5444.9|5444.5|5444.02|5443.62|848
1722003320000|2024-07-26 14:15:20|5443.65|5443.25|5444.4|5444|5444.9|5444.5|5443.65|5443.25|862
1722003330000|2024-07-26 14:15:30|5444.65|5444.25|5445.9|5445.5|5445.9|5445.5|5444.4|5444|917
1722003340000|2024-07-26 14:15:40|5446.15|5445.75|5444.9|5444.5|5446.65|5446.25|5444.9|5444.5|1108
1722003350000|2024-07-26 14:15:50|5445.15|5444.75|5444.77|5444.37|5445.15|5444.75|5444.15|5443.75|815
1722003360000|2024-07-26 14:16:00|5444.9|5444.5|5445.4|5445|5445.9|5445.5|5444.9|5444.5|754
1722003370000|2024-07-26 14:16:10|5445.65|5445.25|5446.4|5446|5446.4|5446|5444.9|5444.5|674
1722003380000|2024-07-26 14:16:20|5446.65|5446.25|5446.15|5445.75|5447.15|5446.75|5445.65|5445.25|788
1722003390000|2024-07-26 14:16:30|5445.9|5445.5|5446.65|5446.25|5446.65|5446.25|5445.15|5444.75|577
1722003400000|2024-07-26 14:16:40|5446.4|5446|5447.65|5447.25|5448.15|5447.75|5446.4|5446|701
1722003410000|2024-07-26 14:16:50|5447.4|5447|5446.9|5446.5|5447.65|5447.25|5446.15|5445.75|367
1722003420000|2024-07-26 14:17:00|5447.15|5446.75|5448.65|5448.25|5448.9|5448.5|5446.9|5446.5|846
1722003430000|2024-07-26 14:17:10|5448.77|5448.37|5446.4|5446|5448.9|5448.5|5446.4|5446|706
1722003440000|2024-07-26 14:17:20|5446.15|5445.75|5446.52|5446.12|5446.77|5446.37|5445.9|5445.5|675
1722003450000|2024-07-26 14:17:30|5446.65|5446.25|5446.65|5446.25|5447.4|5447|5445.65|5445.25|693
1722003460000|2024-07-26 14:17:40|5446.4|5446|5446.02|5445.62|5446.4|5446|5445.65|5445.25|416
1722003470000|2024-07-26 14:17:50|5445.65|5445.25|5444.65|5444.25|5445.65|5445.25|5444.65|5444.25|630
1722003480000|2024-07-26 14:18:00|5444.9|5444.5|5444.65|5444.25|5445.4|5445|5444.15|5443.75|1159
1722003490000|2024-07-26 14:18:10|5444.4|5444|5442.9|5442.5|5445.15|5444.75|5442.9|5442.5|733
1722003500000|2024-07-26 14:18:20|5442.65|5442.25|5444.65|5444.25|5444.9|5444.5|5442.65|5442.25|919
1722003510000|2024-07-26 14:18:30|5444.77|5444.37|5444.65|5444.25|5445.15|5444.75|5443.65|5443.25|588
1722003520000|2024-07-26 14:18:40|5444.15|5443.75|5442.65|5442.25|5444.65|5444.25|5442.65|5442.25|827
1722003530000|2024-07-26 14:18:50|5441.77|5441.37|5440.9|5440.5|5441.77|5441.37|5440.65|5440.25|1473
1722003540000|2024-07-26 14:19:00|5441.4|5441|5440.65|5440.25|5441.65|5441.25|5440.15|5439.75|1356
1722003550000|2024-07-26 14:19:10|5441.15|5440.75|5442.4|5442|5442.4|5442|5440.4|5440|1414
1722003560000|2024-07-26 14:19:20|5442.15|5441.75|5442.15|5441.75|5442.65|5442.25|5441.9|5441.5|723
1722003570000|2024-07-26 14:19:30|5442.4|5442|5441.65|5441.25|5442.9|5442.5|5441.4|5441|720
1722003580000|2024-07-26 14:19:40|5441.9|5441.5|5442.4|5442|5442.9|5442.5|5441.4|5441|551
1722003590000|2024-07-26 14:19:50|5442.15|5441.75|5443.15|5442.75|5443.15|5442.75|5442.15|5441.75|610
1722003600000|2024-07-26 14:20:00|5443.9|5443.5|5445.65|5445.25|5446.15|5445.75|5443.9|5443.5|1547
1722003610000|2024-07-26 14:20:10|5445.4|5445|5446.52|5446.12|5446.52|5446.12|5445.15|5444.75|712
1722003620000|2024-07-26 14:20:20|5446.4|5446|5446.15|5445.75|5447.15|5446.75|5446.15|5445.75|775
1722003630000|2024-07-26 14:20:30|5445.9|5445.5|5446.9|5446.5|5447.15|5446.75|5445.4|5445|896
1722003640000|2024-07-26 14:20:40|5446.4|5446|5447.15|5446.75|5447.65|5447.25|5446.4|5446|638
1722003650000|2024-07-26 14:20:50|5446.9|5446.5|5447.9|5447.5|5448.4|5448|5446.9|5446.5|726
1722003660000|2024-07-26 14:21:00|5448.15|5447.75|5447.65|5447.25|5448.65|5448.25|5447.15|5446.75|968
1722003670000|2024-07-26 14:21:10|5447.9|5447.5|5447.15|5446.75|5447.9|5447.5|5446.9|5446.5|385
1722003680000|2024-07-26 14:21:20|5447.4|5447|5447.15|5446.75|5447.4|5447|5446.65|5446.25|576
1722003690000|2024-07-26 14:21:30|5447.65|5447.25|5448.4|5448|5448.9|5448.5|5447.52|5447.12|883
1722003700000|2024-07-26 14:21:40|5448.52|5448.12|5446.9|5446.5|5448.52|5448.12|5446.9|5446.5|533
1722003710000|2024-07-26 14:21:50|5446.65|5446.25|5445.4|5445|5446.65|5446.25|5444.9|5444.5|684
1722003720000|2024-07-26 14:22:00|5445.65|5445.25|5447.9|5447.5|5447.9|5447.5|5444.65|5444.25|1120
1722003730000|2024-07-26 14:22:10|5447.65|5447.25|5447.9|5447.5|5448.15|5447.75|5447.4|5447|523
1722003740000|2024-07-26 14:22:20|5448.4|5448|5448.65|5448.25|5448.65|5448.25|5448.15|5447.75|520
1722003750000|2024-07-26 14:22:30|5448.15|5447.75|5447.4|5447|5448.4|5448|5447.4|5447|454
1722003760000|2024-07-26 14:22:40|5447.15|5446.75|5446.15|5445.75|5447.15|5446.75|5445.4|5445|753
1722003770000|2024-07-26 14:22:50|5445.9|5445.5|5446.02|5445.62|5446.15|5445.75|5445.65|5445.25|348
1722003780000|2024-07-26 14:23:00|5446.15|5445.75|5448.4|5448|5448.4|5448|5446.15|5445.75|755
1722003790000|2024-07-26 14:23:10|5448.65|5448.25|5447.65|5447.25|5448.65|5448.25|5447.15|5446.75|795
1722003800000|2024-07-26 14:23:20|5447.4|5447|5448.15|5447.75|5448.15|5447.75|5447.02|5446.62|487
1722003810000|2024-07-26 14:23:30|5447.9|5447.5|5447.9|5447.5|5448.15|5447.75|5447.4|5447|376
1722003820000|2024-07-26 14:23:40|5448.15|5447.75|5449.9|5449.5|5449.9|5449.5|5447.9|5447.5|830
1722003830000|2024-07-26 14:23:50|5450.15|5449.75|5450.4|5450|5450.9|5450.5|5449.4|5449|1144
1722003840000|2024-07-26 14:24:00|5450.65|5450.25|5453.9|5453.5|5453.9|5453.5|5450.65|5450.25|1891
1722003850000|2024-07-26 14:24:10|5454.15|5453.75|5454.4|5454|5455.65|5455.25|5453.9|5453.5|1773
1722003860000|2024-07-26 14:24:20|5454.15|5453.75|5454.9|5454.5|5455.4|5455|5453.9|5453.5|927
1722003870000|2024-07-26 14:24:30|5455.15|5454.75|5454.15|5453.75|5455.15|5454.75|5453.15|5452.75|997
1722003880000|2024-07-26 14:24:40|5454.4|5454|5454.65|5454.25|5455.15|5454.75|5454.4|5454|944
1722003890000|2024-07-26 14:24:50|5454.52|5454.12|5454.15|5453.75|5454.9|5454.5|5453.9|5453.5|447
1722003900000|2024-07-26 14:25:00|5454.4|5454|5454.9|5454.5|5455.9|5455.5|5454.4|5454|1216
1722003910000|2024-07-26 14:25:10|5455.15|5454.75|5455.15|5454.75|5455.4|5455|5453.9|5453.5|858
1722003920000|2024-07-26 14:25:20|5454.9|5454.5|5454.15|5453.75|5455.15|5454.75|5454.15|5453.75|508
1722003930000|2024-07-26 14:25:30|5454.4|5454|5454.9|5454.5|5455.15|5454.75|5454.4|5454|412
1722003940000|2024-07-26 14:25:40|5454.65|5454.25|5455.4|5455|5456.15|5455.75|5454.65|5454.25|761
1722003950000|2024-07-26 14:25:50|5455.27|5454.87|5454.65|5454.25|5455.65|5455.25|5454.65|5454.25|513
1722003960000|2024-07-26 14:26:00|5454.9|5454.5|5456.65|5456.25|5456.65|5456.25|5454.9|5454.5|812
1722003970000|2024-07-26 14:26:10|5456.9|5456.5|5458.15|5457.75|5458.4|5458|5456.4|5456|3028
1722003980000|2024-07-26 14:26:20|5457.9|5457.5|5459.65|5459.25|5459.65|5459.25|5457.9|5457.5|1382
1722003990000|2024-07-26 14:26:30|5459.4|5459|5460.4|5460|5460.4|5460|5458.9|5458.5|2126
1722004000000|2024-07-26 14:26:40|5460.15|5459.75|5460.65|5460.25|5461.77|5461.37|5460.15|5459.75|1643
1722004010000|2024-07-26 14:26:50|5460.9|5460.5|5461.15|5460.75|5461.4|5461|5460.65|5460.25|702
1722004020000|2024-07-26 14:27:00|5460.9|5460.5|5461.9|5461.5|5461.9|5461.5|5460.9|5460.5|1103
1722004030000|2024-07-26 14:27:10|5462.02|5461.62|5460.9|5460.5|5462.65|5462.25|5460.65|5460.25|1494
1722004040000|2024-07-26 14:27:20|5460.65|5460.25|5461.15|5460.75|5461.65|5461.25|5460.65|5460.25|1466
1722004050000|2024-07-26 14:27:30|5461.4|5461|5462.4|5462|5462.4|5462|5460.9|5460.5|1042
1722004060000|2024-07-26 14:27:40|5462.15|5461.75|5461.65|5461.25|5462.15|5461.75|5460.9|5460.5|822
1722004070000|2024-07-26 14:27:50|5461.4|5461|5460.65|5460.25|5461.4|5461|5460.4|5460|643
1722004080000|2024-07-26 14:28:00|5461.15|5460.75|5461.9|5461.5|5462.15|5461.75|5461.15|5460.75|700
1722004090000|2024-07-26 14:28:10|5461.65|5461.25|5462.9|5462.5|5463.02|5462.62|5461.15|5460.75|946
1722004100000|2024-07-26 14:28:20|5462.65|5462.25|5462.65|5462.25|5462.9|5462.5|5462.15|5461.75|837
1722004110000|2024-07-26 14:28:30|5462.52|5462.12|5463.15|5462.75|5463.9|5463.5|5462.4|5462|1810
1722004120000|2024-07-26 14:28:40|5463.4|5463|5462.65|5462.25|5463.52|5463.12|5462.52|5462.12|794
1722004130000|2024-07-26 14:28:50|5462.77|5462.37|5462.65|5462.25|5463.52|5463.12|5462.65|5462.25|888
1722004140000|2024-07-26 14:29:00|5462.77|5462.37|5461.9|5461.5|5462.77|5462.37|5460.9|5460.5|996
1722004150000|2024-07-26 14:29:10|5461.77|5461.37|5460.27|5459.87|5461.77|5461.37|5460.15|5459.75|1033
1722004160000|2024-07-26 14:29:20|5460.15|5459.75|5459.15|5458.75|5460.4|5460|5458.4|5458|1299
1722004170000|2024-07-26 14:29:30|5458.9|5458.5|5458.15|5457.75|5459.4|5459|5458.15|5457.75|742
1722004180000|2024-07-26 14:29:40|5457.9|5457.5|5457.15|5456.75|5457.9|5457.5|5456.9|5456.5|1074
1722004190000|2024-07-26 14:29:50|5456.9|5456.5|5453.65|5453.25|5456.9|5456.5|5453.65|5453.25|1898
1722004200000|2024-07-26 14:30:00|5453.9|5453.5|5453.4|5453|5455.65|5455.25|5453.4|5453|2254
1722004210000|2024-07-26 14:30:10|5452.9|5452.5|5449.65|5449.25|5452.9|5452.5|5449.4|5449|2690
1722004220000|2024-07-26 14:30:20|5450.15|5449.75|5450.9|5450.5|5451.65|5451.25|5449.65|5449.25|1406
1722004230000|2024-07-26 14:30:30|5450.65|5450.25|5450.65|5450.25|5450.65|5450.25|5449.4|5449|1135
1722004240000|2024-07-26 14:30:40|5450.4|5450|5449.9|5449.5|5450.52|5450.12|5449.4|5449|1079
1722004250000|2024-07-26 14:30:50|5449.65|5449.25|5447.15|5446.75|5450.65|5450.25|5447.15|5446.75|1544
1722004260000|2024-07-26 14:31:00|5447.4|5447|5445.9|5445.5|5447.9|5447.5|5445.9|5445.5|2173
1722004270000|2024-07-26 14:31:10|5445.65|5445.25|5446.4|5446|5446.65|5446.25|5445.15|5444.75|1884
1722004280000|2024-07-26 14:31:20|5446.15|5445.75|5445.65|5445.25|5446.65|5446.25|5445.4|5445|1490
1722004290000|2024-07-26 14:31:30|5445.4|5445|5445.9|5445.5|5446.4|5446|5445.15|5444.75|820
1722004300000|2024-07-26 14:31:40|5446.15|5445.75|5445.65|5445.25|5446.15|5445.75|5445.4|5445|884
1722004310000|2024-07-26 14:31:50|5445.4|5445|5443.15|5442.75|5445.4|5445|5442.65|5442.25|1566
1722004320000|2024-07-26 14:32:00|5442.4|5442|5441.4|5441|5443.15|5442.75|5441.4|5441|1657
1722004330000|2024-07-26 14:32:10|5441.15|5440.75|5439.9|5439.5|5441.15|5440.75|5439.4|5439|2254
1722004340000|2024-07-26 14:32:20|5440.15|5439.75|5441.27|5440.87|5441.4|5441|5439.4|5439|1534
1722004350000|2024-07-26 14:32:30|5440.4|5440|5440.9|5440.5|5441.4|5441|5439.9|5439.5|1220
1722004360000|2024-07-26 14:32:40|5440.65|5440.25|5439.9|5439.5|5440.9|5440.5|5439.65|5439.25|960
1722004370000|2024-07-26 14:32:50|5439.65|5439.25|5439.15|5438.75|5439.65|5439.25|5438.15|5437.75|2318
1722004380000|2024-07-26 14:33:00|5439.65|5439.25|5439.65|5439.25|5440.9|5440.5|5439.4|5439|1240
1722004390000|2024-07-26 14:33:10|5439.4|5439|5438.15|5437.75|5439.4|5439|5438.15|5437.75|791
1722004400000|2024-07-26 14:33:20|5438.4|5438|5437.65|5437.25|5438.4|5438|5436.15|5435.75|1956
1722004410000|2024-07-26 14:33:30|5437.9|5437.5|5439.65|5439.25|5439.9|5439.5|5437.9|5437.5|1051
1722004420000|2024-07-26 14:33:40|5439.4|5439|5439.65|5439.25|5440.15|5439.75|5438.9|5438.5|838
1722004430000|2024-07-26 14:33:50|5439.9|5439.5|5438.65|5438.25|5440.9|5440.5|5438.15|5437.75|1136
1722004440000|2024-07-26 14:34:00|5438.4|5438|5439.9|5439.5|5439.9|5439.5|5437.9|5437.5|1250
1722004450000|2024-07-26 14:34:10|5439.65|5439.25|5440.15|5439.75|5440.4|5440|5438.65|5438.25|1092
1722004460000|2024-07-26 14:34:20|5439.9|5439.5|5437.9|5437.5|5439.9|5439.5|5437.65|5437.25|775
1722004470000|2024-07-26 14:34:30|5438.15|5437.75|5437.9|5437.5|5438.4|5438|5437.4|5437|698
1722004480000|2024-07-26 14:34:40|5437.65|5437.25|5438.15|5437.75|5438.52|5438.12|5437.65|5437.25|1014
1722004490000|2024-07-26 14:34:50|5438.4|5438|5435.65|5435.25|5438.65|5438.25|5435.65|5435.25|1304
1722004500000|2024-07-26 14:35:00|5436.15|5435.75|5434.4|5434|5436.4|5436|5434.15|5433.75|1929
1722004510000|2024-07-26 14:35:10|5434.65|5434.25|5436.4|5436|5436.4|5436|5434.4|5434|1446
1722004520000|2024-07-26 14:35:20|5436.9|5436.5|5435.9|5435.5|5437.15|5436.75|5435.4|5435|1244
1722004530000|2024-07-26 14:35:30|5435.77|5435.37|5436.15|5435.75|5436.9|5436.5|5435.4|5435|1213
1722004540000|2024-07-26 14:35:40|5435.9|5435.5|5437.65|5437.25|5437.65|5437.25|5435.65|5435.25|930
1722004550000|2024-07-26 14:35:50|5437.9|5437.5|5438.77|5438.37|5438.77|5438.37|5436.9|5436.5|1037
1722004560000|2024-07-26 14:36:00|5438.9|5438.5|5439.9|5439.5|5440.4|5440|5438.4|5438|1932
1722004570000|2024-07-26 14:36:10|5440.02|5439.62|5438.9|5438.5|5440.4|5440|5437.65|5437.25|964
1722004580000|2024-07-26 14:36:20|5438.65|5438.25|5438.15|5437.75|5438.9|5438.5|5437.9|5437.5|674
1722004590000|2024-07-26 14:36:30|5438.52|5438.12|5439.4|5439|5439.65|5439.25|5438.52|5438.12|781
1722004600000|2024-07-26 14:36:40|5439.65|5439.25|5439.4|5439|5439.9|5439.5|5438.9|5438.5|609
1722004610000|2024-07-26 14:36:50|5439.15|5438.75|5438.4|5438|5439.65|5439.25|5437.9|5437.5|647
1722004620000|2024-07-26 14:37:00|5438.65|5438.25|5439.02|5438.62|5439.9|5439.5|5438.4|5438|671
1722004630000|2024-07-26 14:37:10|5438.9|5438.5|5438.52|5438.12|5438.9|5438.5|5437.9|5437.5|522
1722004640000|2024-07-26 14:37:20|5438.4|5438|5439.4|5439|5439.65|5439.25|5438.4|5438|465
1722004650000|2024-07-26 14:37:30|5439.15|5438.75|5441.4|5441|5441.4|5441|5439.15|5438.75|1111
1722004660000|2024-07-26 14:37:40|5441.15|5440.75|5439.65|5439.25|5441.15|5440.75|5439.4|5439|796
1722004670000|2024-07-26 14:37:50|5439.4|5439|5437.4|5437|5439.4|5439|5437.4|5437|987
1722004680000|2024-07-26 14:38:00|5437.9|5437.5|5435.65|5435.25|5437.9|5437.5|5435.4|5435|1290
1722004690000|2024-07-26 14:38:10|5435.9|5435.5|5436.65|5436.25|5437.15|5436.75|5435.4|5435|577
1722004700000|2024-07-26 14:38:20|5436.4|5436|5436.9|5436.5|5437.9|5437.5|5436.4|5436|701
1722004710000|2024-07-26 14:38:30|5436.65|5436.25|5437.65|5437.25|5437.9|5437.5|5436.4|5436|586
1722004720000|2024-07-26 14:38:40|5437.9|5437.5|5438.4|5438|5438.9|5438.5|5437.65|5437.25|659
1722004730000|2024-07-26 14:38:50|5438.15|5437.75|5439.4|5439|5439.65|5439.25|5438.15|5437.75|554
1722004740000|2024-07-26 14:39:00|5439.9|5439.5|5439.9|5439.5|5440.15|5439.75|5439.15|5438.75|807
1722004750000|2024-07-26 14:39:10|5440.02|5439.62|5438.65|5438.25|5440.4|5440|5438.4|5438|723
1722004760000|2024-07-26 14:39:20|5438.4|5438|5439.65|5439.25|5439.65|5439.25|5438.15|5437.75|452
1722004770000|2024-07-26 14:39:30|5439.4|5439|5438.9|5438.5|5439.4|5439|5438.4|5438|623
1722004780000|2024-07-26 14:39:40|5438.65|5438.25|5438.15|5437.75|5438.9|5438.5|5437.9|5437.5|680
1722004790000|2024-07-26 14:39:50|5438.02|5437.62|5438.65|5438.25|5438.9|5438.5|5437.77|5437.37|430
1722004800000|2024-07-26 14:40:00|5439.15|5438.75|5437.9|5437.5|5439.15|5438.75|5437.4|5437|871
1722004810000|2024-07-26 14:40:10|5437.77|5437.37|5438.15|5437.75|5438.65|5438.25|5437.65|5437.25|648
1722004820000|2024-07-26 14:40:20|5437.9|5437.5|5437.4|5437|5438.4|5438|5436.9|5436.5|562
1722004830000|2024-07-26 14:40:30|5437.65|5437.25|5439.9|5439.5|5440.4|5440|5437.65|5437.25|715
1722004840000|2024-07-26 14:40:40|5439.15|5438.75|5440.9|5440.5|5440.9|5440.5|5438.65|5438.25|656
1722004850000|2024-07-26 14:40:50|5441.15|5440.75|5440.65|5440.25|5441.9|5441.5|5440.65|5440.25|1182
1722004860000|2024-07-26 14:41:00|5441.15|5440.75|5441.4|5441|5441.9|5441.5|5440.9|5440.5|735
1722004870000|2024-07-26 14:41:10|5441.27|5440.87|5441.4|5441|5441.77|5441.37|5439.9|5439.5|767
1722004880000|2024-07-26 14:41:20|5441.15|5440.75|5442.65|5442.25|5443.15|5442.75|5441.15|5440.75|1191
1722004890000|2024-07-26 14:41:30|5442.9|5442.5|5443.27|5442.87|5443.4|5443|5442.65|5442.25|734
1722004900000|2024-07-26 14:41:40|5443.15|5442.75|5441.4|5441|5443.4|5443|5441.4|5441|747
1722004910000|2024-07-26 14:41:50|5441.15|5440.75|5441.9|5441.5|5442.65|5442.25|5441.15|5440.75|642
1722004920000|2024-07-26 14:42:00|5442.15|5441.75|5442.9|5442.5|5443.15|5442.75|5442.15|5441.75|523
1722004930000|2024-07-26 14:42:10|5443.02|5442.62|5445.9|5445.5|5446.15|5445.75|5443.02|5442.62|1747
1722004940000|2024-07-26 14:42:20|5445.65|5445.25|5444.65|5444.25|5445.9|5445.5|5444.4|5444|795
1722004950000|2024-07-26 14:42:30|5444.9|5444.5|5444.27|5443.87|5445.4|5445|5444.02|5443.62|563
1722004960000|2024-07-26 14:42:40|5444.4|5444|5445.65|5445.25|5446.4|5446|5444.4|5444|781
1722004970000|2024-07-26 14:42:50|5445.4|5445|5445.65|5445.25|5446.15|5445.75|5445.15|5444.75|594
1722004980000|2024-07-26 14:43:00|5446.15|5445.75|5445.15|5444.75|5446.4|5446|5444.65|5444.25|796
1722004990000|2024-07-26 14:43:10|5445.65|5445.25|5445.4|5445|5446.9|5446.5|5445.4|5445|896
1722005000000|2024-07-26 14:43:20|5445.15|5444.75|5446.4|5446|5446.4|5446|5444.9|5444.5|532
1722005010000|2024-07-26 14:43:30|5446.15|5445.75|5447.4|5447|5447.9|5447.5|5446.15|5445.75|1177
1722005020000|2024-07-26 14:43:40|5447.15|5446.75|5448.4|5448|5448.65|5448.25|5446.9|5446.5|827
1722005030000|2024-07-26 14:43:50|5448.65|5448.25|5448.65|5448.25|5448.65|5448.25|5448.15|5447.75|628
1722005040000|2024-07-26 14:44:00|5448.4|5448|5447.15|5446.75|5448.65|5448.25|5447.15|5446.75|1003
1722005050000|2024-07-26 14:44:10|5446.9|5446.5|5446.9|5446.5|5446.9|5446.5|5445.9|5445.5|708
1722005060000|2024-07-26 14:44:20|5447.15|5446.75|5445.65|5445.25|5447.15|5446.75|5445.65|5445.25|670
1722005070000|2024-07-26 14:44:30|5445.9|5445.5|5445.9|5445.5|5446.4|5446|5445.9|5445.5|400
1722005080000|2024-07-26 14:44:40|5446.15|5445.75|5444.15|5443.75|5446.15|5445.75|5444.15|5443.75|766
1722005090000|2024-07-26 14:44:50|5443.9|5443.5|5442.15|5441.75|5443.9|5443.5|5441.65|5441.25|1339
1722005100000|2024-07-26 14:45:00|5443.15|5442.75|5442.15|5441.75|5443.15|5442.75|5442.15|5441.75|1424
1722005110000|2024-07-26 14:45:10|5441.9|5441.5|5440.9|5440.5|5442.15|5441.75|5440.65|5440.25|1298
1722005120000|2024-07-26 14:45:20|5440.65|5440.25|5442.65|5442.25|5442.9|5442.5|5440.65|5440.25|912
1722005130000|2024-07-26 14:45:30|5442.9|5442.5|5442.52|5442.12|5443.15|5442.75|5442.4|5442|649
1722005140000|2024-07-26 14:45:40|5442.4|5442|5442.9|5442.5|5443.15|5442.75|5441.77|5441.37|618
1722005150000|2024-07-26 14:45:50|5442.15|5441.75|5441.9|5441.5|5442.15|5441.75|5441.15|5440.75|687
1722005160000|2024-07-26 14:46:00|5442.15|5441.75|5441.4|5441|5442.65|5442.25|5441.4|5441|686
1722005170000|2024-07-26 14:46:10|5441.15|5440.75|5440.15|5439.75|5441.9|5441.5|5440.15|5439.75|621
1722005180000|2024-07-26 14:46:20|5439.9|5439.5|5442.15|5441.75|5442.4|5442|5439.9|5439.5|888
1722005190000|2024-07-26 14:46:30|5442.4|5442|5441.4|5441|5443.15|5442.75|5441.4|5441|590
1722005200000|2024-07-26 14:46:40|5441.9|5441.5|5441.15|5440.75|5442.65|5442.25|5441.15|5440.75|524
1722005210000|2024-07-26 14:46:50|5440.65|5440.25|5440.9|5440.5|5441.15|5440.75|5439.65|5439.25|820
1722005220000|2024-07-26 14:47:00|5440.65|5440.25|5439.4|5439|5441.4|5441|5439.4|5439|1100
1722005230000|2024-07-26 14:47:10|5439.52|5439.12|5442.15|5441.75|5442.15|5441.75|5439.52|5439.12|741
1722005240000|2024-07-26 14:47:20|5442.4|5442|5442.15|5441.75|5442.4|5442|5441.15|5440.75|750
1722005250000|2024-07-26 14:47:30|5441.9|5441.5|5443.15|5442.75|5443.9|5443.5|5441.9|5441.5|737
1722005260000|2024-07-26 14:47:40|5442.65|5442.25|5442.9|5442.5|5443.4|5443|5442.15|5441.75|657
1722005270000|2024-07-26 14:47:50|5442.65|5442.25|5443.65|5443.25|5443.65|5443.25|5442.4|5442|456
1722005280000|2024-07-26 14:48:00|5443.9|5443.5|5444.9|5444.5|5445.15|5444.75|5443.65|5443.25|1127
1722005290000|2024-07-26 14:48:10|5444.4|5444|5444.65|5444.25|5445.15|5444.75|5444.15|5443.75|561
1722005300000|2024-07-26 14:48:20|5444.9|5444.5|5445.65|5445.25|5445.9|5445.5|5444.4|5444|659
1722005310000|2024-07-26 14:48:30|5445.4|5445|5445.4|5445|5445.65|5445.25|5444.4|5444|463
1722005320000|2024-07-26 14:48:40|5445.15|5444.75|5443.77|5443.37|5445.15|5444.75|5443.65|5443.25|717
1722005330000|2024-07-26 14:48:50|5443.9|5443.5|5443.4|5443|5444.15|5443.75|5442.65|5442.25|693
1722005340000|2024-07-26 14:49:00|5443.52|5443.12|5443.9|5443.5|5444.15|5443.75|5442.65|5442.25|668
1722005350000|2024-07-26 14:49:10|5443.77|5443.37|5444.4|5444|5444.65|5444.25|5443.15|5442.75|550
1722005360000|2024-07-26 14:49:20|5444.65|5444.25|5445.15|5444.75|5446.4|5446|5444.65|5444.25|900
1722005370000|2024-07-26 14:49:30|5444.9|5444.5|5444.9|5444.5|5446.4|5446|5444.9|5444.5|534
1722005380000|2024-07-26 14:49:40|5445.15|5444.75|5443.65|5443.25|5445.15|5444.75|5443.4|5443|560
1722005390000|2024-07-26 14:49:50|5443.4|5443|5442.9|5442.5|5443.4|5443|5442.4|5442|592
1722005400000|2024-07-26 14:50:00|5442.65|5442.25|5440.9|5440.5|5442.77|5442.37|5440.65|5440.25|1092
1722005410000|2024-07-26 14:50:10|5441.15|5440.75|5440.52|5440.12|5441.65|5441.25|5440.4|5440|856
1722005420000|2024-07-26 14:50:20|5440.65|5440.25|5440.65|5440.25|5441.15|5440.75|5439.65|5439.25|667
1722005430000|2024-07-26 14:50:30|5440.4|5440|5440.9|5440.5|5441.15|5440.75|5440.15|5439.75|758
1722005440000|2024-07-26 14:50:40|5441.4|5441|5441.4|5441|5442.15|5441.75|5440.9|5440.5|774
1722005450000|2024-07-26 14:50:50|5441.15|5440.75|5442.9|5442.5|5442.9|5442.5|5440.9|5440.5|643
1722005460000|2024-07-26 14:51:00|5442.4|5442|5443.9|5443.5|5443.9|5443.5|5442.4|5442|890
1722005470000|2024-07-26 14:51:10|5444.15|5443.75|5443.77|5443.37|5444.4|5444|5443.15|5442.75|601
1722005480000|2024-07-26 14:51:20|5443.9|5443.5|5442.15|5441.75|5443.9|5443.5|5441.65|5441.25|616
1722005490000|2024-07-26 14:51:30|5442.4|5442|5441.9|5441.5|5442.9|5442.5|5441.4|5441|593
1722005500000|2024-07-26 14:51:40|5441.77|5441.37|5442.15|5441.75|5442.4|5442|5441.4|5441|501
1722005510000|2024-07-26 14:51:50|5441.9|5441.5|5441.9|5441.5|5442.15|5441.75|5441.65|5441.25|274
1722005520000|2024-07-26 14:52:00|5441.4|5441|5440.4|5440|5441.4|5441|5439.65|5439.25|861
1722005530000|2024-07-26 14:52:10|5440.27|5439.87|5439.4|5439|5440.9|5440.5|5439.4|5439|542
1722005540000|2024-07-26 14:52:20|5439.15|5438.75|5439.4|5439|5439.9|5439.5|5438.9|5438.5|644
1722005550000|2024-07-26 14:52:30|5439.52|5439.12|5440.9|5440.5|5440.9|5440.5|5439.52|5439.12|518
1722005560000|2024-07-26 14:52:40|5441.15|5440.75|5442.15|5441.75|5442.65|5442.25|5440.65|5440.25|732
1722005570000|2024-07-26 14:52:50|5442.52|5442.12|5441.15|5440.75|5442.65|5442.25|5440.15|5439.75|672
1722005580000|2024-07-26 14:53:00|5441.4|5441|5440.15|5439.75|5441.4|5441|5439.65|5439.25|450
1722005590000|2024-07-26 14:53:10|5440.4|5440|5441.4|5441|5441.65|5441.25|5440.02|5439.62|361
1722005600000|2024-07-26 14:53:20|5441.15|5440.75|5441.4|5441|5441.52|5441.12|5440.4|5440|452
1722005610000|2024-07-26 14:53:30|5441.15|5440.75|5442.15|5441.75|5442.65|5442.25|5440.4|5440|569
1722005620000|2024-07-26 14:53:40|5441.9|5441.5|5442.15|5441.75|5442.9|5442.5|5441.65|5441.25|469
1722005630000|2024-07-26 14:53:50|5442.4|5442|5442.65|5442.25|5443.15|5442.75|5442.15|5441.75|513
1722005640000|2024-07-26 14:54:00|5442.52|5442.12|5443.4|5443|5443.4|5443|5441.65|5441.25|883
1722005650000|2024-07-26 14:54:10|5443.27|5442.87|5443.4|5443|5443.4|5443|5442.65|5442.25|640
1722005660000|2024-07-26 14:54:20|5443.65|5443.25|5443.4|5443|5445.27|5444.87|5443.4|5443|927
1722005670000|2024-07-26 14:54:30|5443.9|5443.5|5443.65|5443.25|5444.15|5443.75|5443.4|5443|481
1722005680000|2024-07-26 14:54:40|5443.4|5443|5443.77|5443.37|5444.15|5443.75|5443.4|5443|474
1722005690000|2024-07-26 14:54:50|5443.9|5443.5|5442.65|5442.25|5444.02|5443.62|5442.27|5441.87|712
1722005700000|2024-07-26 14:55:00|5442.4|5442|5443.4|5443|5444.15|5443.75|5441.9|5441.5|813
1722005710000|2024-07-26 14:55:10|5443.65|5443.25|5443.65|5443.25|5443.9|5443.5|5443.15|5442.75|336
1722005720000|2024-07-26 14:55:20|5442.9|5442.5|5442.9|5442.5|5443.9|5443.5|5442.9|5442.5|582
1722005730000|2024-07-26 14:55:30|5442.77|5442.37|5442.4|5442|5442.9|5442.5|5441.4|5441|566
1722005740000|2024-07-26 14:55:40|5442.65|5442.25|5443.9|5443.5|5443.9|5443.5|5442.4|5442|641
1722005750000|2024-07-26 14:55:50|5444.15|5443.75|5442.65|5442.25|5444.65|5444.25|5442.65|5442.25|706
1722005760000|2024-07-26 14:56:00|5442.77|5442.37|5442.9|5442.5|5443.9|5443.5|5442.4|5442|507
1722005770000|2024-07-26 14:56:10|5443.02|5442.62|5443.65|5443.25|5444.27|5443.87|5442.9|5442.5|498
1722005780000|2024-07-26 14:56:20|5443.4|5443|5443.65|5443.25|5443.9|5443.5|5443.15|5442.75|466
1722005790000|2024-07-26 14:56:30|5443.77|5443.37|5443.4|5443|5444.9|5444.5|5443.4|5443|801
1722005800000|2024-07-26 14:56:40|5443.15|5442.75|5441.4|5441|5443.15|5442.75|5441.4|5441|757
1722005810000|2024-07-26 14:56:50|5441.65|5441.25|5441.4|5441|5441.65|5441.25|5441.15|5440.75|460
1722005820000|2024-07-26 14:57:00|5441.52|5441.12|5442.65|5442.25|5442.9|5442.5|5440.9|5440.5|768
1722005830000|2024-07-26 14:57:10|5442.77|5442.37|5442.52|5442.12|5443.15|5442.75|5442.4|5442|300
1722005840000|2024-07-26 14:57:20|5442.4|5442|5444.52|5444.12|5444.52|5444.12|5442.4|5442|666
1722005850000|2024-07-26 14:57:30|5444.65|5444.25|5446.4|5446|5446.4|5446|5444.52|5444.12|792
1722005860000|2024-07-26 14:57:40|5446.65|5446.25|5445.15|5444.75|5446.9|5446.5|5444.77|5444.37|914
1722005870000|2024-07-26 14:57:50|5445.4|5445|5445.15|5444.75|5445.65|5445.25|5444.9|5444.5|446
1722005880000|2024-07-26 14:58:00|5445.4|5445|5446.65|5446.25|5446.65|5446.25|5445.4|5445|577
1722005890000|2024-07-26 14:58:10|5446.52|5446.12|5448.65|5448.25|5448.9|5448.5|5446.52|5446.12|1184
1722005900000|2024-07-26 14:58:20|5448.9|5448.5|5448.4|5448|5448.9|5448.5|5447.65|5447.25|540
1722005910000|2024-07-26 14:58:30|5448.65|5448.25|5448.9|5448.5|5449.4|5449|5448.4|5448|656
1722005920000|2024-07-26 14:58:40|5449.15|5448.75|5449.4|5449|5449.4|5449|5448.65|5448.25|524
1722005930000|2024-07-26 14:58:50|5449.65|5449.25|5449.65|5449.25|5450.4|5450|5449.15|5448.75|1055
1722005940000|2024-07-26 14:59:00|5449.77|5449.37|5449.52|5449.12|5449.9|5449.5|5448.4|5448|860
1722005950000|2024-07-26 14:59:10|5449.4|5449|5450.15|5449.75|5450.15|5449.75|5448.65|5448.25|795
1722005960000|2024-07-26 14:59:20|5449.9|5449.5|5451.4|5451|5451.4|5451|5449.9|5449.5|846
1722005970000|2024-07-26 14:59:30|5451.15|5450.75|5451.65|5451.25|5451.9|5451.5|5451.02|5450.62|736
1722005980000|2024-07-26 14:59:40|5451.9|5451.5|5450.9|5450.5|5452.4|5452|5450.9|5450.5|1024
1722005990000|2024-07-26 14:59:50|5451.15|5450.75|5451.9|5451.5|5452.15|5451.75|5451.15|5450.75|391
1722006000000|2024-07-26 15:00:00|5451.4|5451|5451.15|5450.75|5451.65|5451.25|5450.9|5450.5|1038
1722006010000|2024-07-26 15:00:10|5450.9|5450.5|5450.65|5450.25|5451.15|5450.75|5450.4|5450|568
1722006020000|2024-07-26 15:00:20|5450.4|5450|5453.15|5452.75|5453.15|5452.75|5450.4|5450|853
1722006030000|2024-07-26 15:00:30|5452.9|5452.5|5451.4|5451|5453.4|5453|5451.4|5451|1021
1722006040000|2024-07-26 15:00:40|5451.15|5450.75|5452.4|5452|5452.9|5452.5|5450.9|5450.5|653
1722006050000|2024-07-26 15:00:50|5452.15|5451.75|5452.4|5452|5452.9|5452.5|5451.65|5451.25|467
1722006060000|2024-07-26 15:01:00|5452.15|5451.75|5453.65|5453.25|5453.65|5453.25|5451.65|5451.25|935
1722006070000|2024-07-26 15:01:10|5453.9|5453.5|5454.15|5453.75|5454.4|5454|5453.4|5453|961
1722006080000|2024-07-26 15:01:20|5453.9|5453.5|5455.15|5454.75|5455.4|5455|5453.9|5453.5|1202
1722006090000|2024-07-26 15:01:30|5455.4|5455|5455.4|5455|5456.15|5455.75|5454.9|5454.5|1263
1722006100000|2024-07-26 15:01:40|5455.65|5455.25|5454.9|5454.5|5455.65|5455.25|5454.9|5454.5|534
1722006110000|2024-07-26 15:01:50|5455.15|5454.75|5455.02|5454.62|5455.65|5455.25|5454.9|5454.5|592
1722006120000|2024-07-26 15:02:00|5455.15|5454.75|5455.15|5454.75|5455.9|5455.5|5455.15|5454.75|657
1722006130000|2024-07-26 15:02:10|5455.27|5454.87|5455.4|5455|5455.9|5455.5|5454.9|5454.5|726
1722006140000|2024-07-26 15:02:20|5455.65|5455.25|5456.15|5455.75|5456.15|5455.75|5455.15|5454.75|666
1722006150000|2024-07-26 15:02:30|5455.9|5455.5|5455.9|5455.5|5456.15|5455.75|5454.9|5454.5|782
1722006160000|2024-07-26 15:02:40|5455.77|5455.37|5455.15|5454.75|5455.9|5455.5|5455.02|5454.62|581
1722006170000|2024-07-26 15:02:50|5455.4|5455|5455.4|5455|5456.15|5455.75|5455.15|5454.75|553
1722006180000|2024-07-26 15:03:00|5455.65|5455.25|5455.15|5454.75|5455.65|5455.25|5453.9|5453.5|957
1722006190000|2024-07-26 15:03:10|5455.02|5454.62|5452.9|5452.5|5455.15|5454.75|5452.65|5452.25|1236
1722006200000|2024-07-26 15:03:20|5453.15|5452.75|5454.65|5454.25|5454.9|5454.5|5453.15|5452.75|738
1722006210000|2024-07-26 15:03:30|5454.9|5454.5|5454.15|5453.75|5454.9|5454.5|5453.65|5453.25|553
1722006220000|2024-07-26 15:03:40|5454.4|5454|5454.4|5454|5454.65|5454.25|5453.9|5453.5|491
1722006230000|2024-07-26 15:03:50|5454.65|5454.25|5455.15|5454.75|5455.15|5454.75|5454.15|5453.75|576
1722006240000|2024-07-26 15:04:00|5454.9|5454.5|5454.65|5454.25|5455.4|5455|5454.65|5454.25|1200
1722006250000|2024-07-26 15:04:10|5454.77|5454.37|5454.9|5454.5|5455.15|5454.75|5454.4|5454|422
1722006260000|2024-07-26 15:04:20|5455.02|5454.62|5454.65|5454.25|5455.15|5454.75|5454.15|5453.75|612
1722006270000|2024-07-26 15:04:30|5454.9|5454.5|5454.65|5454.25|5454.9|5454.5|5454.65|5454.25|340
1722006280000|2024-07-26 15:04:40|5454.4|5454|5453.9|5453.5|5454.4|5454|5453.65|5453.25|464
1722006290000|2024-07-26 15:04:50|5453.65|5453.25|5453.9|5453.5|5453.9|5453.5|5453.15|5452.75|609
1722006300000|2024-07-26 15:05:00|5454.02|5453.62|5455.15|5454.75|5455.4|5455|5453.65|5453.25|936
1722006310000|2024-07-26 15:05:10|5455.4|5455|5455.65|5455.25|5455.9|5455.5|5455.4|5455|1349
1722006320000|2024-07-26 15:05:20|5455.77|5455.37|5455.65|5455.25|5456.4|5456|5455.65|5455.25|952
1722006330000|2024-07-26 15:05:30|5455.4|5455|5455.9|5455.5|5455.9|5455.5|5454.9|5454.5|764
1722006340000|2024-07-26 15:05:40|5456.15|5455.75|5456.4|5456|5456.4|5456|5455.9|5455.5|459
1722006350000|2024-07-26 15:05:50|5456.15|5455.75|5455.52|5455.12|5456.15|5455.75|5455.15|5454.75|604
1722006360000|2024-07-26 15:06:00|5455.65|5455.25|5456.4|5456|5456.4|5456|5455.15|5454.75|1119
1722006370000|2024-07-26 15:06:10|5456.15|5455.75|5455.9|5455.5|5456.15|5455.75|5455.15|5454.75|630
1722006380000|2024-07-26 15:06:20|5456.15|5455.75|5455.4|5455|5456.27|5455.87|5454.65|5454.25|795
1722006390000|2024-07-26 15:06:30|5455.65|5455.25|5456.65|5456.25|5456.65|5456.25|5455.65|5455.25|574
1722006400000|2024-07-26 15:06:40|5456.4|5456|5455.77|5455.37|5456.4|5456|5454.9|5454.5|473
1722006410000|2024-07-26 15:06:50|5455.65|5455.25|5454.65|5454.25|5455.65|5455.25|5454.4|5454|551
1722006420000|2024-07-26 15:07:00|5454.9|5454.5|5454.65|5454.25|5454.9|5454.5|5454.15|5453.75|618
1722006430000|2024-07-26 15:07:10|5454.4|5454|5452.4|5452|5454.4|5454|5452.15|5451.75|1437
1722006440000|2024-07-26 15:07:20|5452.65|5452.25|5454.4|5454|5454.4|5454|5451.9|5451.5|1143
1722006450000|2024-07-26 15:07:30|5454.65|5454.25|5453.65|5453.25|5454.9|5454.5|5453.65|5453.25|856
1722006460000|2024-07-26 15:07:40|5453.9|5453.5|5453.9|5453.5|5454.15|5453.75|5452.9|5452.5|688
1722006470000|2024-07-26 15:07:50|5454.15|5453.75|5455.15|5454.75|5456.15|5455.75|5454.15|5453.75|816
1722006480000|2024-07-26 15:08:00|5454.9|5454.5|5456.15|5455.75|5456.4|5456|5454.65|5454.25|797
1722006490000|2024-07-26 15:08:10|5455.65|5455.25|5455.4|5455|5456.15|5455.75|5455.15|5454.75|589
1722006500000|2024-07-26 15:08:20|5455.15|5454.75|5455.4|5455|5456.65|5456.25|5455.15|5454.75|651
1722006510000|2024-07-26 15:08:30|5455.15|5454.75|5456.4|5456|5456.9|5456.5|5455.15|5454.75|558
1722006520000|2024-07-26 15:08:40|5456.65|5456.25|5456.15|5455.75|5456.65|5456.25|5455.9|5455.5|503
1722006530000|2024-07-26 15:08:50|5456.27|5455.87|5456.4|5456|5456.9|5456.5|5455.9|5455.5|644
1722006540000|2024-07-26 15:09:00|5456.65|5456.25|5456.4|5456|5457.9|5457.5|5456.4|5456|1556
1722006550000|2024-07-26 15:09:10|5456.15|5455.75|5456.15|5455.75|5457.15|5456.75|5456.15|5455.75|865
1722006560000|2024-07-26 15:09:20|5456.4|5456|5454.9|5454.5|5456.65|5456.25|5454.9|5454.5|560
1722006570000|2024-07-26 15:09:30|5454.65|5454.25|5455.4|5455|5455.9|5455.5|5454.4|5454|488
1722006580000|2024-07-26 15:09:40|5455.65|5455.25|5454.9|5454.5|5455.65|5455.25|5454.65|5454.25|608
1722006590000|2024-07-26 15:09:50|5454.65|5454.25|5453.65|5453.25|5455.15|5454.75|5453.4|5453|1122
1722006600000|2024-07-26 15:10:00|5453.9|5453.5|5454.15|5453.75|5454.9|5454.5|5453.4|5453|886
1722006610000|2024-07-26 15:10:10|5453.9|5453.5|5454.15|5453.75|5454.65|5454.25|5453.65|5453.25|616
1722006620000|2024-07-26 15:10:20|5454.02|5453.62|5454.02|5453.62|5454.4|5454|5453.65|5453.25|392
1722006630000|2024-07-26 15:10:30|5453.9|5453.5|5454.15|5453.75|5454.65|5454.25|5453.65|5453.25|328
1722006640000|2024-07-26 15:10:40|5454.02|5453.62|5452.65|5452.25|5454.02|5453.62|5452.15|5451.75|1042
1722006650000|2024-07-26 15:10:50|5452.9|5452.5|5453.27|5452.87|5453.4|5453|5452.27|5451.87|545
1722006660000|2024-07-26 15:11:00|5453.15|5452.75|5453.4|5453|5453.9|5453.5|5453.02|5452.62|805
1722006670000|2024-07-26 15:11:10|5453.15|5452.75|5452.15|5451.75|5453.4|5453|5452.15|5451.75|713
1722006680000|2024-07-26 15:11:20|5451.9|5451.5|5452.9|5452.5|5453.52|5453.12|5451.9|5451.5|574
1722006690000|2024-07-26 15:11:30|5452.4|5452|5452.65|5452.25|5452.65|5452.25|5451.9|5451.5|454
1722006700000|2024-07-26 15:11:40|5452.9|5452.5|5451.4|5451|5453.15|5452.75|5451.15|5450.75|1068
1722006710000|2024-07-26 15:11:50|5451.15|5450.75|5451.65|5451.25|5451.9|5451.5|5450.65|5450.25|592
1722006720000|2024-07-26 15:12:00|5451.77|5451.37|5453.15|5452.75|5453.4|5453|5451.77|5451.37|1012
1722006730000|2024-07-26 15:12:10|5453.4|5453|5452.65|5452.25|5453.9|5453.5|5452.52|5452.12|503
1722006740000|2024-07-26 15:12:20|5452.4|5452|5451.4|5451|5452.65|5452.25|5451.4|5451|425
1722006750000|2024-07-26 15:12:30|5451.65|5451.25|5451.15|5450.75|5451.65|5451.25|5450.65|5450.25|473
1722006760000|2024-07-26 15:12:40|5451.02|5450.62|5450.65|5450.25|5451.4|5451|5450.4|5450|500
1722006770000|2024-07-26 15:12:50|5450.4|5450|5447.9|5447.5|5450.4|5450|5447.9|5447.5|1517
1722006780000|2024-07-26 15:13:00|5448.65|5448.25|5449.4|5449|5449.65|5449.25|5448.4|5448|902
1722006790000|2024-07-26 15:13:10|5449.65|5449.25|5448.9|5448.5|5450.52|5450.12|5448.9|5448.5|587
1722006800000|2024-07-26 15:13:20|5449.02|5448.62|5450.4|5450|5450.9|5450.5|5449.02|5448.62|645
1722006810000|2024-07-26 15:13:30|5450.65|5450.25|5450.52|5450.12|5451.4|5451|5450.15|5449.75|690
1722006820000|2024-07-26 15:13:40|5450.9|5450.5|5451.15|5450.75|5451.4|5451|5450.65|5450.25|417
1722006830000|2024-07-26 15:13:50|5451.4|5451|5451.65|5451.25|5452.15|5451.75|5451.4|5451|454
1722006840000|2024-07-26 15:14:00|5451.9|5451.5|5452.65|5452.25|5453.15|5452.75|5451.65|5451.25|650
1722006850000|2024-07-26 15:14:10|5452.15|5451.75|5452.4|5452|5453.15|5452.75|5452.15|5451.75|742
1722006860000|2024-07-26 15:14:20|5452.27|5451.87|5452.9|5452.5|5453.15|5452.75|5452.27|5451.87|401
1722006870000|2024-07-26 15:14:30|5452.65|5452.25|5451.9|5451.5|5452.9|5452.5|5451.9|5451.5|439
1722006880000|2024-07-26 15:14:40|5452.02|5451.62|5452.9|5452.5|5452.9|5452.5|5451.65|5451.25|564
1722006890000|2024-07-26 15:14:50|5452.77|5452.37|5452.02|5451.62|5452.77|5452.37|5451.77|5451.37|348
1722006900000|2024-07-26 15:15:00|5451.9|5451.5|5450.15|5449.75|5452.15|5451.75|5449.9|5449.5|810
1722006910000|2024-07-26 15:15:10|5450.27|5449.87|5449.15|5448.75|5450.27|5449.87|5449.15|5448.75|661
1722006920000|2024-07-26 15:15:20|5449.27|5448.87|5449.65|5449.25|5449.9|5449.5|5448.9|5448.5|447
1722006930000|2024-07-26 15:15:30|5449.4|5449|5447.65|5447.25|5449.4|5449|5447.65|5447.25|706
1722006940000|2024-07-26 15:15:40|5447.9|5447.5|5448.15|5447.75|5448.4|5448|5446.65|5446.25|965
1722006950000|2024-07-26 15:15:50|5447.9|5447.5|5447.9|5447.5|5448.15|5447.75|5447.4|5447|478
1722006960000|2024-07-26 15:16:00|5448.65|5448.25|5448.15|5447.75|5449.65|5449.25|5447.9|5447.5|886
1722006970000|2024-07-26 15:16:10|5448.4|5448|5448.4|5448|5449.4|5449|5448.4|5448|601
1722006980000|2024-07-26 15:16:20|5448.52|5448.12|5448.4|5448|5449.4|5449|5448.15|5447.75|444
1722006990000|2024-07-26 15:16:30|5448.27|5447.87|5446.65|5446.25|5448.4|5448|5446.65|5446.25|1058
1722007000000|2024-07-26 15:16:40|5446.9|5446.5|5445.65|5445.25|5446.9|5446.5|5445.4|5445|1079
1722007010000|2024-07-26 15:16:50|5445.4|5445|5446.65|5446.25|5446.65|5446.25|5445.4|5445|584
1722007020000|2024-07-26 15:17:00|5446.4|5446|5447.4|5447|5447.77|5447.37|5446.4|5446|728
1722007030000|2024-07-26 15:17:10|5447.15|5446.75|5447.9|5447.5|5448.4|5448|5446.9|5446.5|464
1722007040000|2024-07-26 15:17:20|5447.77|5447.37|5449.15|5448.75|5449.65|5449.25|5447.65|5447.25|628
1722007050000|2024-07-26 15:17:30|5449.4|5449|5448.9|5448.5|5449.65|5449.25|5448.15|5447.75|425
1722007060000|2024-07-26 15:17:40|5449.15|5448.75|5448.4|5448|5449.77|5449.37|5448.4|5448|312
1722007070000|2024-07-26 15:17:50|5448.15|5447.75|5448.4|5448|5448.4|5448|5447.65|5447.25|360
1722007080000|2024-07-26 15:18:00|5448.15|5447.75|5449.4|5449|5449.4|5449|5447.9|5447.5|493
1722007090000|2024-07-26 15:18:10|5449.27|5448.87|5448.65|5448.25|5449.4|5449|5448.4|5448|340
1722007100000|2024-07-26 15:18:20|5448.9|5448.5|5449.15|5448.75|5449.52|5449.12|5448.65|5448.25|374
1722007110000|2024-07-26 15:18:30|5449.4|5449|5448.15|5447.75|5449.4|5449|5447.9|5447.5|417
1722007120000|2024-07-26 15:18:40|5448.02|5447.62|5447.65|5447.25|5448.02|5447.62|5447.4|5447|370
1722007130000|2024-07-26 15:18:50|5447.4|5447|5447.02|5446.62|5447.65|5447.25|5447.02|5446.62|338
1722007140000|2024-07-26 15:19:00|5446.9|5446.5|5448.15|5447.75|5448.15|5447.75|5446.9|5446.5|384
1722007150000|2024-07-26 15:19:10|5448.4|5448|5448.15|5447.75|5448.4|5448|5447.65|5447.25|419
1722007160000|2024-07-26 15:19:20|5448.4|5448|5447.4|5447|5448.4|5448|5446.9|5446.5|444
1722007170000|2024-07-26 15:19:30|5447.15|5446.75|5446.9|5446.5|5447.65|5447.25|5446.65|5446.25|502
1722007180000|2024-07-26 15:19:40|5446.65|5446.25|5447.15|5446.75|5447.4|5447|5446.4|5446|453
1722007190000|2024-07-26 15:19:50|5447.27|5446.87|5447.4|5447|5447.9|5447.5|5446.9|5446.5|829
1722007200000|2024-07-26 15:20:00|5447.15|5446.75|5447.15|5446.75|5447.77|5447.37|5446.77|5446.37|716
1722007210000|2024-07-26 15:20:10|5447.4|5447|5447.4|5447|5447.65|5447.25|5445.9|5445.5|774
1722007220000|2024-07-26 15:20:20|5447.15|5446.75|5448.15|5447.75|5448.9|5448.5|5447.15|5446.75|498
1722007230000|2024-07-26 15:20:30|5448.4|5448|5448.02|5447.62|5448.9|5448.5|5448.02|5447.62|433
1722007240000|2024-07-26 15:20:40|5448.15|5447.75|5448.9|5448.5|5449.15|5448.75|5448.15|5447.75|212
1722007250000|2024-07-26 15:20:50|5448.65|5448.25|5449.4|5449|5449.65|5449.25|5448.65|5448.25|333
1722007260000|2024-07-26 15:21:00|5449.65|5449.25|5448.52|5448.12|5449.65|5449.25|5448.27|5447.87|486
1722007270000|2024-07-26 15:21:10|5448.9|5448.5|5447.9|5447.5|5448.9|5448.5|5447.4|5447|374
1722007280000|2024-07-26 15:21:20|5448.02|5447.62|5447.65|5447.25|5448.15|5447.75|5447.15|5446.75|445
1722007290000|2024-07-26 15:21:30|5447.4|5447|5448.65|5448.25|5448.65|5448.25|5447.4|5447|291
1722007300000|2024-07-26 15:21:40|5448.15|5447.75|5448.02|5447.62|5448.4|5448|5447.9|5447.5|267
1722007310000|2024-07-26 15:21:50|5447.9|5447.5|5447.9|5447.5|5448.15|5447.75|5447.4|5447|253
1722007320000|2024-07-26 15:22:00|5448.15|5447.75|5447.9|5447.5|5448.4|5448|5447.4|5447|452
1722007330000|2024-07-26 15:22:10|5447.65|5447.25|5447.9|5447.5|5447.9|5447.5|5447.4|5447|395
1722007340000|2024-07-26 15:22:20|5448.02|5447.62|5448.15|5447.75|5448.4|5448|5447.9|5447.5|289
1722007350000|2024-07-26 15:22:30|5448.4|5448|5449.4|5449|5449.65|5449.25|5448.4|5448|529
1722007360000|2024-07-26 15:22:40|5449.15|5448.75|5450.52|5450.12|5450.52|5450.12|5449.15|5448.75|648
1722007370000|2024-07-26 15:22:50|5450.65|5450.25|5451.15|5450.75|5451.4|5451|5450.15|5449.75|602
1722007380000|2024-07-26 15:23:00|5450.65|5450.25|5450.65|5450.25|5450.65|5450.25|5449.9|5449.5|393
1722007390000|2024-07-26 15:23:10|5450.9|5450.5|5450.65|5450.25|5450.9|5450.5|5450.15|5449.75|234
1722007400000|2024-07-26 15:23:20|5451.02|5450.62|5451.15|5450.75|5452.65|5452.25|5450.9|5450.5|993
1722007410000|2024-07-26 15:23:30|5451.02|5450.62|5450.9|5450.5|5451.4|5451|5450.9|5450.5|504
1722007420000|2024-07-26 15:23:40|5451.02|5450.62|5451.65|5451.25|5451.9|5451.5|5451.02|5450.62|405
1722007430000|2024-07-26 15:23:50|5451.77|5451.37|5451.4|5451|5451.77|5451.37|5450.9|5450.5|258
1722007440000|2024-07-26 15:24:00|5451.65|5451.25|5452.15|5451.75|5452.15|5451.75|5450.9|5450.5|568
1722007450000|2024-07-26 15:24:10|5452.4|5452|5451.9|5451.5|5452.65|5452.25|5451.65|5451.25|624
1722007460000|2024-07-26 15:24:20|5452.15|5451.75|5451.65|5451.25|5452.15|5451.75|5451.4|5451|369
1722007470000|2024-07-26 15:24:30|5451.4|5451|5451.9|5451.5|5451.9|5451.5|5451.15|5450.75|506
1722007480000|2024-07-26 15:24:40|5451.65|5451.25|5451.15|5450.75|5451.65|5451.25|5450.9|5450.5|391
1722007490000|2024-07-26 15:24:50|5451.4|5451|5451.9|5451.5|5451.9|5451.5|5451.15|5450.75|281
1722007500000|2024-07-26 15:25:00|5451.65|5451.25|5453.15|5452.75|5453.15|5452.75|5451.4|5451|858
1722007510000|2024-07-26 15:25:10|5453.02|5452.62|5453.65|5453.25|5453.65|5453.25|5452.27|5451.87|999
1722007520000|2024-07-26 15:25:20|5453.4|5453|5452.65|5452.25|5453.4|5453|5451.9|5451.5|788
1722007530000|2024-07-26 15:25:30|5452.9|5452.5|5451.65|5451.25|5452.9|5452.5|5451.65|5451.25|408
1722007540000|2024-07-26 15:25:40|5451.9|5451.5|5452.15|5451.75|5452.9|5452.5|5451.9|5451.5|291
1722007550000|2024-07-26 15:25:50|5451.9|5451.5|5451.65|5451.25|5451.9|5451.5|5451.15|5450.75|403
1722007560000|2024-07-26 15:26:00|5451.4|5451|5449.65|5449.25|5451.4|5451|5449.4|5449|841
1722007570000|2024-07-26 15:26:10|5449.4|5449|5448.65|5448.25|5449.4|5449|5448.15|5447.75|1029
1722007580000|2024-07-26 15:26:20|5448.9|5448.5|5449.65|5449.25|5450.4|5450|5448.9|5448.5|572
1722007590000|2024-07-26 15:26:30|5449.9|5449.5|5448.65|5448.25|5449.9|5449.5|5448.52|5448.12|398
1722007600000|2024-07-26 15:26:40|5448.9|5448.5|5448.9|5448.5|5449.4|5449|5448.65|5448.25|322
1722007610000|2024-07-26 15:26:50|5449.15|5448.75|5449.65|5449.25|5449.9|5449.5|5448.27|5447.87|366
1722007620000|2024-07-26 15:27:00|5449.4|5449|5448.65|5448.25|5449.4|5449|5447.9|5447.5|572
1722007630000|2024-07-26 15:27:10|5448.4|5448|5447.65|5447.25|5448.65|5448.25|5447.4|5447|449
1722007640000|2024-07-26 15:27:20|5447.4|5447|5447.4|5447|5447.65|5447.25|5446.4|5446|832
1722007650000|2024-07-26 15:27:30|5446.9|5446.5|5447.65|5447.25|5447.9|5447.5|5446.9|5446.5|314
1722007660000|2024-07-26 15:27:40|5447.9|5447.5|5449.27|5448.87|5449.27|5448.87|5447.65|5447.25|529
1722007670000|2024-07-26 15:27:50|5449.4|5449|5450.52|5450.12|5450.65|5450.25|5449.4|5449|609
1722007680000|2024-07-26 15:28:00|5450.65|5450.25|5450.9|5450.5|5451.4|5451|5450.4|5450|686
1722007690000|2024-07-26 15:28:10|5450.65|5450.25|5449.9|5449.5|5450.65|5450.25|5449.77|5449.37|427
1722007700000|2024-07-26 15:28:20|5450.15|5449.75|5448.02|5447.62|5450.15|5449.75|5448.02|5447.62|651
1722007710000|2024-07-26 15:28:30|5448.15|5447.75|5448.65|5448.25|5448.65|5448.25|5447.65|5447.25|450
1722007720000|2024-07-26 15:28:40|5448.52|5448.12|5449.15|5448.75|5449.15|5448.75|5448.52|5448.12|263
1722007730000|2024-07-26 15:28:50|5449.52|5449.12|5450.15|5449.75|5450.27|5449.87|5449.15|5448.75|424
1722007740000|2024-07-26 15:29:00|5450.4|5450|5449.9|5449.5|5450.4|5450|5449.4|5449|334
1722007750000|2024-07-26 15:29:10|5450.15|5449.75|5449.65|5449.25|5450.15|5449.75|5449.4|5449|251
1722007760000|2024-07-26 15:29:20|5449.52|5449.12|5449.4|5449|5449.65|5449.25|5449.4|5449|122
1722007770000|2024-07-26 15:29:30|5449.52|5449.12|5449.4|5449|5449.65|5449.25|5449.15|5448.75|195
1722007780000|2024-07-26 15:29:40|5449.27|5448.87|5449.9|5449.5|5449.9|5449.5|5449.15|5448.75|260
1722007790000|2024-07-26 15:29:50|5449.65|5449.25|5449.65|5449.25|5449.9|5449.5|5449.4|5449|247
1722007800000|2024-07-26 15:30:00|5450.15|5449.75|5450.65|5450.25|5450.9|5450.5|5449.65|5449.25|923
1722007810000|2024-07-26 15:30:10|5450.9|5450.5|5451.52|5451.12|5451.65|5451.25|5450.4|5450|741
1722007820000|2024-07-26 15:30:20|5451.65|5451.25|5451.65|5451.25|5451.9|5451.5|5451.15|5450.75|597
1722007830000|2024-07-26 15:30:30|5451.77|5451.37|5451.9|5451.5|5452.15|5451.75|5451.4|5451|319
1722007840000|2024-07-26 15:30:40|5452.4|5452|5452.15|5451.75|5452.65|5452.25|5451.9|5451.5|580
1722007850000|2024-07-26 15:30:50|5452.02|5451.62|5451.15|5450.75|5452.4|5452|5451.15|5450.75|520
1722007860000|2024-07-26 15:31:00|5451.4|5451|5452.9|5452.5|5452.9|5452.5|5451.4|5451|414
1722007870000|2024-07-26 15:31:10|5452.4|5452|5452.4|5452|5452.9|5452.5|5452.15|5451.75|367
1722007880000|2024-07-26 15:31:20|5452.52|5452.12|5452.65|5452.25|5452.65|5452.25|5451.9|5451.5|390
1722007890000|2024-07-26 15:31:30|5452.9|5452.5|5453.9|5453.5|5454.52|5454.12|5452.9|5452.5|1155
1722007900000|2024-07-26 15:31:40|5453.65|5453.25|5453.15|5452.75|5454.15|5453.75|5453.15|5452.75|538
1722007910000|2024-07-26 15:31:50|5453.4|5453|5453.02|5452.62|5453.65|5453.25|5453.02|5452.62|305
1722007920000|2024-07-26 15:32:00|5453.15|5452.75|5451.65|5451.25|5453.15|5452.75|5451.65|5451.25|553
1722007930000|2024-07-26 15:32:10|5451.4|5451|5453.4|5453|5453.4|5453|5451.4|5451|502
1722007940000|2024-07-26 15:32:20|5453.9|5453.5|5453.9|5453.5|5454.4|5454|5453.65|5453.25|493
1722007950000|2024-07-26 15:32:30|5454.02|5453.62|5453.4|5453|5454.15|5453.75|5453.4|5453|303
1722007960000|2024-07-26 15:32:40|5453.15|5452.75|5453.15|5452.75|5453.4|5453|5452.65|5452.25|267
1722007970000|2024-07-26 15:32:50|5453.4|5453|5453.65|5453.25|5453.9|5453.5|5452.9|5452.5|420
1722007980000|2024-07-26 15:33:00|5453.4|5453|5453.9|5453.5|5453.9|5453.5|5453.15|5452.75|429
1722007990000|2024-07-26 15:33:10|5454.15|5453.75|5453.4|5453|5454.15|5453.75|5453.15|5452.75|315
1722008000000|2024-07-26 15:33:20|5453.65|5453.25|5453.02|5452.62|5453.65|5453.25|5452.9|5452.5|281
1722008010000|2024-07-26 15:33:30|5453.15|5452.75|5452.77|5452.37|5453.4|5453|5452.52|5452.12|336
1722008020000|2024-07-26 15:33:40|5452.9|5452.5|5453.4|5453|5453.4|5453|5452.9|5452.5|302
1722008030000|2024-07-26 15:33:50|5453.65|5453.25|5452.15|5451.75|5453.65|5453.25|5452.15|5451.75|324
1722008040000|2024-07-26 15:34:00|5452.4|5452|5452.9|5452.5|5452.9|5452.5|5452.15|5451.75|347
1722008050000|2024-07-26 15:34:10|5452.65|5452.25|5450.9|5450.5|5452.65|5452.25|5450.9|5450.5|559
1722008060000|2024-07-26 15:34:20|5451.02|5450.62|5451.27|5450.87|5451.65|5451.25|5450.15|5449.75|543
1722008070000|2024-07-26 15:34:30|5451.15|5450.75|5450.4|5450|5451.15|5450.75|5450.15|5449.75|426
1722008080000|2024-07-26 15:34:40|5450.65|5450.25|5450.15|5449.75|5451.15|5450.75|5450.15|5449.75|504
1722008090000|2024-07-26 15:34:50|5449.9|5449.5|5448.65|5448.25|5450.15|5449.75|5448.52|5448.12|820
1722008100000|2024-07-26 15:35:00|5448.15|5447.75|5447.65|5447.25|5448.4|5448|5447.15|5446.75|1024
1722008110000|2024-07-26 15:35:10|5447.9|5447.5|5447.9|5447.5|5448.4|5448|5447.4|5447|666
1722008120000|2024-07-26 15:35:20|5448.15|5447.75|5447.65|5447.25|5449.15|5448.75|5447.15|5446.75|464
1722008130000|2024-07-26 15:35:30|5447.52|5447.12|5446.27|5445.87|5447.52|5447.12|5446.27|5445.87|399
1722008140000|2024-07-26 15:35:40|5446.65|5446.25|5447.4|5447|5447.4|5447|5446.65|5446.25|498
1722008150000|2024-07-26 15:35:50|5447.15|5446.75|5447.65|5447.25|5447.9|5447.5|5447.15|5446.75|537
1722008160000|2024-07-26 15:36:00|5447.4|5447|5448.4|5448|5448.65|5448.25|5447.15|5446.75|325
1722008170000|2024-07-26 15:36:10|5447.9|5447.5|5447.4|5447|5447.9|5447.5|5446.65|5446.25|664
1722008180000|2024-07-26 15:36:20|5447.52|5447.12|5447.15|5446.75|5448.02|5447.62|5446.52|5446.12|302
1722008190000|2024-07-26 15:36:30|5447.9|5447.5|5447.65|5447.25|5447.9|5447.5|5447.15|5446.75|232
1722008200000|2024-07-26 15:36:40|5447.4|5447|5447.9|5447.5|5448.4|5448|5447.4|5447|380
1722008210000|2024-07-26 15:36:50|5447.77|5447.37|5449.15|5448.75|5449.15|5448.75|5447.65|5447.25|228
1722008220000|2024-07-26 15:37:00|5449.02|5448.62|5448.9|5448.5|5449.65|5449.25|5448.77|5448.37|406
1722008230000|2024-07-26 15:37:10|5448.65|5448.25|5450.4|5450|5450.4|5450|5448.65|5448.25|369
1722008240000|2024-07-26 15:37:20|5450.52|5450.12|5451.4|5451|5451.4|5451|5450.4|5450|617
1722008250000|2024-07-26 15:37:30|5451.52|5451.12|5452.15|5451.75|5452.65|5452.25|5451.4|5451|736
1722008260000|2024-07-26 15:37:40|5451.9|5451.5|5452.65|5452.25|5452.9|5452.5|5451.65|5451.25|583
1722008270000|2024-07-26 15:37:50|5452.77|5452.37|5452.9|5452.5|5453.15|5452.75|5452.65|5452.25|372
1722008280000|2024-07-26 15:38:00|5452.4|5452|5453.9|5453.5|5454.15|5453.75|5452.4|5452|772
1722008290000|2024-07-26 15:38:10|5454.15|5453.75|5453.9|5453.5|5454.15|5453.75|5453.77|5453.37|381
1722008300000|2024-07-26 15:38:20|5454.4|5454|5452.9|5452.5|5454.4|5454|5452.9|5452.5|643
1722008310000|2024-07-26 15:38:30|5453.15|5452.75|5452.65|5452.25|5453.15|5452.75|5452.65|5452.25|371
1722008320000|2024-07-26 15:38:40|5452.4|5452|5452.27|5451.87|5452.65|5452.25|5452.15|5451.75|341
1722008330000|2024-07-26 15:38:50|5452.15|5451.75|5453.4|5453|5453.4|5453|5452.15|5451.75|322
1722008340000|2024-07-26 15:39:00|5453.15|5452.75|5454.15|5453.75|5454.15|5453.75|5452.9|5452.5|527
1722008350000|2024-07-26 15:39:10|5454.4|5454|5454.65|5454.25|5455.15|5454.75|5454.4|5454|619
1722008360000|2024-07-26 15:39:20|5454.4|5454|5454.9|5454.5|5455.02|5454.62|5454.4|5454|369
1722008370000|2024-07-26 15:39:30|5454.65|5454.25|5454.9|5454.5|5455.15|5454.75|5454.65|5454.25|368
1722008380000|2024-07-26 15:39:40|5454.65|5454.25|5454.65|5454.25|5455.15|5454.75|5454.65|5454.25|282
1722008390000|2024-07-26 15:39:50|5454.52|5454.12|5454.9|5454.5|5455.15|5454.75|5454.4|5454|464
1722008400000|2024-07-26 15:40:00|5454.65|5454.25|5454.65|5454.25|5454.9|5454.5|5454.4|5454|430
1722008410000|2024-07-26 15:40:10|5454.9|5454.5|5454.52|5454.12|5454.9|5454.5|5453.9|5453.5|473
1722008420000|2024-07-26 15:40:20|5454.4|5454|5454.9|5454.5|5455.15|5454.75|5454.4|5454|545
1722008430000|2024-07-26 15:40:30|5455.15|5454.75|5456.4|5456|5456.4|5456|5455.15|5454.75|832
1722008440000|2024-07-26 15:40:40|5456.65|5456.25|5455.27|5454.87|5456.65|5456.25|5455.27|5454.87|826
1722008450000|2024-07-26 15:40:50|5455.52|5455.12|5454.9|5454.5|5455.52|5455.12|5454.65|5454.25|457
1722008460000|2024-07-26 15:41:00|5455.15|5454.75|5454.9|5454.5|5455.4|5455|5454.65|5454.25|553
1722008470000|2024-07-26 15:41:10|5454.77|5454.37|5454.15|5453.75|5454.9|5454.5|5454.15|5453.75|351
1722008480000|2024-07-26 15:41:20|5453.9|5453.5|5454.4|5454|5454.4|5454|5453.77|5453.37|307
1722008490000|2024-07-26 15:41:30|5454.15|5453.75|5454.15|5453.75|5454.52|5454.12|5453.9|5453.5|230
1722008500000|2024-07-26 15:41:40|5454.27|5453.87|5454.9|5454.5|5454.9|5454.5|5454.15|5453.75|266
1722008510000|2024-07-26 15:41:50|5455.02|5454.62|5453.9|5453.5|5455.02|5454.62|5453.9|5453.5|416
1722008520000|2024-07-26 15:42:00|5454.15|5453.75|5454.15|5453.75|5454.52|5454.12|5453.9|5453.5|232
1722008530000|2024-07-26 15:42:10|5454.4|5454|5452.4|5452|5454.4|5454|5452.15|5451.75|722
1722008540000|2024-07-26 15:42:20|5452.27|5451.87|5453.15|5452.75|5453.4|5453|5452.15|5451.75|311
1722008550000|2024-07-26 15:42:30|5452.9|5452.5|5454.15|5453.75|5454.15|5453.75|5452.4|5452|370
1722008560000|2024-07-26 15:42:40|5454.02|5453.62|5454.52|5454.12|5454.65|5454.25|5453.77|5453.37|396
1722008570000|2024-07-26 15:42:50|5454.65|5454.25|5455.9|5455.5|5455.9|5455.5|5454.65|5454.25|617
1722008580000|2024-07-26 15:43:00|5455.65|5455.25|5455.4|5455|5455.9|5455.5|5455.15|5454.75|433
1722008590000|2024-07-26 15:43:10|5455.27|5454.87|5454.9|5454.5|5455.4|5455|5454.65|5454.25|246
1722008600000|2024-07-26 15:43:20|5455.15|5454.75|5455.4|5455|5455.65|5455.25|5454.9|5454.5|242
1722008610000|2024-07-26 15:43:30|5455.52|5455.12|5455.77|5455.37|5455.77|5455.37|5455.15|5454.75|183
1722008620000|2024-07-26 15:43:40|5455.9|5455.5|5456.4|5456|5456.4|5456|5455.77|5455.37|252
1722008630000|2024-07-26 15:43:50|5456.15|5455.75|5456.4|5456|5456.4|5456|5456.15|5455.75|263
1722008640000|2024-07-26 15:44:00|5456.15|5455.75|5456.9|5456.5|5457.27|5456.87|5456.15|5455.75|1412
1722008650000|2024-07-26 15:44:10|5456.65|5456.25|5456.15|5455.75|5456.9|5456.5|5456.02|5455.62|466
1722008660000|2024-07-26 15:44:20|5456.27|5455.87|5456.65|5456.25|5457.02|5456.62|5456.15|5455.75|424
1722008670000|2024-07-26 15:44:30|5456.4|5456|5456.4|5456|5456.65|5456.25|5455.9|5455.5|412
1722008680000|2024-07-26 15:44:40|5456.65|5456.25|5457.4|5457|5457.9|5457.5|5456.65|5456.25|751
1722008690000|2024-07-26 15:44:50|5457.65|5457.25|5457.65|5457.25|5457.65|5457.25|5457.15|5456.75|329
1722008700000|2024-07-26 15:45:00|5457.4|5457|5457.15|5456.75|5457.65|5457.25|5457.15|5456.75|611
1722008710000|2024-07-26 15:45:10|5457.4|5457|5458.4|5458|5458.4|5458|5457.4|5457|803
1722008720000|2024-07-26 15:45:20|5458.65|5458.25|5459.15|5458.75|5459.15|5458.75|5458.15|5457.75|570
1722008730000|2024-07-26 15:45:30|5458.9|5458.5|5458.65|5458.25|5459.15|5458.75|5458.4|5458|566
1722008740000|2024-07-26 15:45:40|5458.77|5458.37|5458.15|5457.75|5459.15|5458.75|5457.9|5457.5|559
1722008750000|2024-07-26 15:45:50|5458.4|5458|5458.65|5458.25|5458.77|5458.37|5457.9|5457.5|435
1722008760000|2024-07-26 15:46:00|5458.77|5458.37|5458.4|5458|5458.9|5458.5|5458.15|5457.75|556
1722008770000|2024-07-26 15:46:10|5458.52|5458.12|5457.9|5457.5|5458.65|5458.25|5457.15|5456.75|470
1722008780000|2024-07-26 15:46:20|5458.4|5458|5456.9|5456.5|5458.4|5458|5456.9|5456.5|455
1722008790000|2024-07-26 15:46:30|5457.15|5456.75|5457.65|5457.25|5457.9|5457.5|5456.9|5456.5|480
1722008800000|2024-07-26 15:46:40|5457.4|5457|5457.77|5457.37|5457.9|5457.5|5457.15|5456.75|432
1722008810000|2024-07-26 15:46:50|5457.9|5457.5|5457.9|5457.5|5458.4|5458|5457.9|5457.5|219
1722008820000|2024-07-26 15:47:00|5458.15|5457.75|5457.65|5457.25|5458.15|5457.75|5457.4|5457|399
1722008830000|2024-07-26 15:47:10|5457.9|5457.5|5458.15|5457.75|5458.15|5457.75|5457.65|5457.25|216
1722008840000|2024-07-26 15:47:20|5458.4|5458|5457.9|5457.5|5458.77|5458.37|5457.9|5457.5|409
1722008850000|2024-07-26 15:47:30|5458.02|5457.62|5457.15|5456.75|5458.15|5457.75|5457.15|5456.75|303
1722008860000|2024-07-26 15:47:40|5457.4|5457|5458.65|5458.25|5458.65|5458.25|5457.4|5457|357
1722008870000|2024-07-26 15:47:50|5458.52|5458.12|5459.65|5459.25|5460.15|5459.75|5458.4|5458|771
1722008880000|2024-07-26 15:48:00|5459.9|5459.5|5460.65|5460.25|5461.15|5460.75|5459.9|5459.5|1323
1722008890000|2024-07-26 15:48:10|5460.77|5460.37|5460.4|5460|5460.9|5460.5|5460.4|5460|428
1722008900000|2024-07-26 15:48:20|5460.65|5460.25|5460.27|5459.87|5460.65|5460.25|5460.15|5459.75|315
1722008910000|2024-07-26 15:48:30|5460.4|5460|5460.65|5460.25|5461.15|5460.75|5460.4|5460|353
1722008920000|2024-07-26 15:48:40|5460.4|5460|5460.15|5459.75|5460.4|5460|5459.65|5459.25|394
1722008930000|2024-07-26 15:48:50|5460.02|5459.62|5459.65|5459.25|5460.15|5459.75|5459.65|5459.25|386
1722008940000|2024-07-26 15:49:00|5459.4|5459|5459.15|5458.75|5459.65|5459.25|5458.9|5458.5|512
1722008950000|2024-07-26 15:49:10|5459.27|5458.87|5459.9|5459.5|5459.9|5459.5|5459.15|5458.75|497
1722008960000|2024-07-26 15:49:20|5460.52|5460.12|5460.9|5460.5|5460.9|5460.5|5460.15|5459.75|716
1722008970000|2024-07-26 15:49:30|5461.15|5460.75|5461.9|5461.5|5461.9|5461.5|5461.02|5460.62|462
1722008980000|2024-07-26 15:49:40|5461.65|5461.25|5462.15|5461.75|5462.15|5461.75|5461.4|5461|491
1722008990000|2024-07-26 15:49:50|5461.9|5461.5|5462.4|5462|5462.65|5462.25|5461.9|5461.5|1042
1722009000000|2024-07-26 15:50:00|5462.65|5462.25|5462.9|5462.5|5463.15|5462.75|5462.4|5462|932
1722009010000|2024-07-26 15:50:10|5462.65|5462.25|5462.65|5462.25|5463.15|5462.75|5462.4|5462|490
1722009020000|2024-07-26 15:50:20|5462.52|5462.12|5462.65|5462.25|5462.9|5462.5|5462.15|5461.75|524
1722009030000|2024-07-26 15:50:30|5462.77|5462.37|5463.65|5463.25|5463.65|5463.25|5462.65|5462.25|802
1722009040000|2024-07-26 15:50:40|5463.4|5463|5462.9|5462.5|5463.65|5463.25|5462.9|5462.5|547
1722009050000|2024-07-26 15:50:50|5463.15|5462.75|5462.9|5462.5|5463.4|5463|5462.9|5462.5|571
1722009060000|2024-07-26 15:51:00|5463.15|5462.75|5462.9|5462.5|5463.4|5463|5462.9|5462.5|526
1722009070000|2024-07-26 15:51:10|5463.15|5462.75|5461.9|5461.5|5463.15|5462.75|5461.65|5461.25|665
1722009080000|2024-07-26 15:51:20|5462.02|5461.62|5463.15|5462.75|5463.15|5462.75|5461.9|5461.5|410
1722009090000|2024-07-26 15:51:30|5463.02|5462.62|5461.9|5461.5|5463.02|5462.62|5461.9|5461.5|531
1722009100000|2024-07-26 15:51:40|5461.77|5461.37|5462.4|5462|5462.4|5462|5461.65|5461.25|820
1722009110000|2024-07-26 15:51:50|5462.65|5462.25|5462.15|5461.75|5462.65|5462.25|5461.9|5461.5|134
1722009120000|2024-07-26 15:52:00|5462.4|5462|5462.65|5462.25|5462.9|5462.5|5462.4|5462|401
1722009130000|2024-07-26 15:52:10|5462.4|5462|5460.65|5460.25|5462.4|5462|5460.65|5460.25|795
1722009140000|2024-07-26 15:52:20|5460.9|5460.5|5460.65|5460.25|5461.15|5460.75|5460.15|5459.75|610
1722009150000|2024-07-26 15:52:30|5460.52|5460.12|5461.65|5461.25|5461.9|5461.5|5460.4|5460|451
1722009160000|2024-07-26 15:52:40|5461.9|5461.5|5460.9|5460.5|5462.15|5461.75|5460.4|5460|517
1722009170000|2024-07-26 15:52:50|5461.02|5460.62|5461.15|5460.75|5461.65|5461.25|5460.9|5460.5|354
1722009180000|2024-07-26 15:53:00|5461.65|5461.25|5461.4|5461|5461.9|5461.5|5461.4|5461|393
1722009190000|2024-07-26 15:53:10|5461.65|5461.25|5461.65|5461.25|5461.9|5461.5|5461.4|5461|212
1722009200000|2024-07-26 15:53:20|5461.9|5461.5|5461.9|5461.5|5462.15|5461.75|5461.65|5461.25|194
1722009210000|2024-07-26 15:53:30|5461.4|5461|5461.65|5461.25|5461.77|5461.37|5460.9|5460.5|379
1722009220000|2024-07-26 15:53:40|5461.4|5461|5461.9|5461.5|5462.15|5461.75|5461.4|5461|327
1722009230000|2024-07-26 15:53:50|5462.02|5461.62|5462.65|5462.25|5462.77|5462.37|5461.9|5461.5|562
1722009240000|2024-07-26 15:54:00|5462.9|5462.5|5462.9|5462.5|5462.9|5462.5|5462.4|5462|407
1722009250000|2024-07-26 15:54:10|5463.15|5462.75|5462.65|5462.25|5463.15|5462.75|5462.65|5462.25|246
1722009260000|2024-07-26 15:54:20|5462.9|5462.5|5461.9|5461.5|5462.9|5462.5|5461.9|5461.5|361
1722009270000|2024-07-26 15:54:30|5462.15|5461.75|5462.4|5462|5462.4|5462|5461.9|5461.5|406
1722009280000|2024-07-26 15:54:40|5462.27|5461.87|5461.9|5461.5|5462.27|5461.87|5461.15|5460.75|418
1722009290000|2024-07-26 15:54:50|5462.15|5461.75|5461.9|5461.5|5462.15|5461.75|5461.65|5461.25|127
1722009300000|2024-07-26 15:55:00|5461.77|5461.37|5461.52|5461.12|5461.9|5461.5|5461.4|5461|448
1722009310000|2024-07-26 15:55:10|5461.4|5461|5461.65|5461.25|5462.15|5461.75|5461.27|5460.87|349
1722009320000|2024-07-26 15:55:20|5461.9|5461.5|5461.65|5461.25|5462.15|5461.75|5461.65|5461.25|227
1722009330000|2024-07-26 15:55:30|5461.4|5461|5461.9|5461.5|5461.9|5461.5|5461.27|5460.87|282
1722009340000|2024-07-26 15:55:40|5462.15|5461.75|5462.65|5462.25|5462.65|5462.25|5462.15|5461.75|453
1722009350000|2024-07-26 15:55:50|5462.77|5462.37|5462.9|5462.5|5463.27|5462.87|5462.65|5462.25|424
1722009360000|2024-07-26 15:56:00|5463.02|5462.62|5463.15|5462.75|5463.15|5462.75|5462.9|5462.5|278
1722009370000|2024-07-26 15:56:10|5463.27|5462.87|5462.9|5462.5|5463.4|5463|5462.9|5462.5|398
1722009380000|2024-07-26 15:56:20|5462.4|5462|5461.4|5461|5462.4|5462|5461.4|5461|418
1722009390000|2024-07-26 15:56:30|5461.15|5460.75|5460.9|5460.5|5461.4|5461|5460.65|5460.25|493
1722009400000|2024-07-26 15:56:40|5461.15|5460.75|5462.15|5461.75|5462.15|5461.75|5461.15|5460.75|314
1722009410000|2024-07-26 15:56:50|5461.9|5461.5|5462.65|5462.25|5462.65|5462.25|5461.9|5461.5|310
1722009420000|2024-07-26 15:57:00|5462.4|5462|5462.15|5461.75|5462.4|5462|5461.4|5461|504
1722009430000|2024-07-26 15:57:10|5461.9|5461.5|5462.4|5462|5462.4|5462|5461.65|5461.25|253
1722009440000|2024-07-26 15:57:20|5462.27|5461.87|5462.65|5462.25|5462.9|5462.5|5462.15|5461.75|234
1722009450000|2024-07-26 15:57:30|5462.77|5462.37|5462.9|5462.5|5462.9|5462.5|5462.4|5462|215
1722009460000|2024-07-26 15:57:40|5462.65|5462.25|5462.4|5462|5462.65|5462.25|5462.15|5461.75|257
1722009470000|2024-07-26 15:57:50|5462.52|5462.12|5462.9|5462.5|5462.9|5462.5|5462.4|5462|224
1722009480000|2024-07-26 15:58:00|5462.65|5462.25|5462.4|5462|5462.9|5462.5|5462.4|5462|272
1722009490000|2024-07-26 15:58:10|5462.65|5462.25|5462.9|5462.5|5462.9|5462.5|5462.27|5461.87|275
1722009500000|2024-07-26 15:58:20|5462.65|5462.25|5462.9|5462.5|5463.4|5463|5462.65|5462.25|459
1722009510000|2024-07-26 15:58:30|5463.02|5462.62|5463.15|5462.75|5463.15|5462.75|5462.65|5462.25|255
1722009520000|2024-07-26 15:58:40|5463.27|5462.87|5463.9|5463.5|5463.9|5463.5|5463.27|5462.87|702
1722009530000|2024-07-26 15:58:50|5465.9|5465.5|5466.15|5465.75|5466.4|5466|5465.4|5465|3432
1722009540000|2024-07-26 15:59:00|5465.9|5465.5|5465.9|5465.5|5466.4|5466|5465.65|5465.25|924
1722009550000|2024-07-26 15:59:10|5465.65|5465.25|5465.9|5465.5|5466.4|5466|5465.65|5465.25|533
1722009560000|2024-07-26 15:59:20|5466.15|5465.75|5467.4|5467|5467.4|5467|5466.15|5465.75|553
1722009570000|2024-07-26 15:59:30|5467.15|5466.75|5466.9|5466.5|5467.27|5466.87|5466.4|5466|945
1722009580000|2024-07-26 15:59:40|5467.15|5466.75|5465.65|5465.25|5467.15|5466.75|5465.4|5465|576
1722009590000|2024-07-26 15:59:50|5465.9|5465.5|5466.4|5466|5466.4|5466|5465.9|5465.5|1605
1722009600000|2024-07-26 16:00:00|5466.65|5466.25|5466.9|5466.5|5467.15|5466.75|5466.65|5466.25|655
1722009610000|2024-07-26 16:00:10|5466.65|5466.25|5467.15|5466.75|5467.4|5467|5466.65|5466.25|752
1722009620000|2024-07-26 16:00:20|5467.02|5466.62|5468.15|5467.75|5468.65|5468.25|5466.9|5466.5|1651
1722009630000|2024-07-26 16:00:30|5467.9|5467.5|5467.15|5466.75|5468.15|5467.75|5467.15|5466.75|513
1722009640000|2024-07-26 16:00:40|5466.9|5466.5|5466.15|5465.75|5467.15|5466.75|5465.9|5465.5|915
1722009650000|2024-07-26 16:00:50|5466.4|5466|5466.4|5466|5466.65|5466.25|5465.9|5465.5|632
1722009660000|2024-07-26 16:01:00|5466.65|5466.25|5466.65|5466.25|5466.65|5466.25|5465.65|5465.25|704
1722009670000|2024-07-26 16:01:10|5466.4|5466|5466.9|5466.5|5466.9|5466.5|5466.15|5465.75|548
1722009680000|2024-07-26 16:01:20|5467.15|5466.75|5467.15|5466.75|5467.4|5467|5466.9|5466.5|760
1722009690000|2024-07-26 16:01:30|5467.02|5466.62|5467.4|5467|5468.15|5467.75|5467.02|5466.62|516
1722009700000|2024-07-26 16:01:40|5467.52|5467.12|5467.65|5467.25|5467.9|5467.5|5467.52|5467.12|539
1722009710000|2024-07-26 16:01:50|5467.77|5467.37|5468.15|5467.75|5468.15|5467.75|5467.65|5467.25|369
1722009720000|2024-07-26 16:02:00|5467.9|5467.5|5467.9|5467.5|5468.15|5467.75|5467.4|5467|663
1722009730000|2024-07-26 16:02:10|5468.15|5467.75|5468.9|5468.5|5469.15|5468.75|5468.15|5467.75|1498
1722009740000|2024-07-26 16:02:20|5469.15|5468.75|5468.9|5468.5|5469.15|5468.75|5468.77|5468.37|601
1722009750000|2024-07-26 16:02:30|5469.15|5468.75|5469.15|5468.75|5469.4|5469|5469.15|5468.75|545
1722009760000|2024-07-26 16:02:40|5469.4|5469|5470.4|5470|5470.4|5470|5469.15|5468.75|791
1722009770000|2024-07-26 16:02:50|5470.27|5469.87|5470.4|5470|5470.9|5470.5|5470.27|5469.87|1095
1722009780000|2024-07-26 16:03:00|5470.15|5469.75|5471.4|5471|5471.4|5471|5470.15|5469.75|785
1722009790000|2024-07-26 16:03:10|5471.15|5470.75|5471.4|5471|5471.65|5471.25|5471.15|5470.75|565
1722009800000|2024-07-26 16:03:20|5471.15|5470.75|5471.65|5471.25|5471.9|5471.5|5471.15|5470.75|521
1722009810000|2024-07-26 16:03:30|5471.9|5471.5|5472.15|5471.75|5472.15|5471.75|5471.9|5471.5|565
1722009820000|2024-07-26 16:03:40|5472.02|5471.62|5471.65|5471.25|5472.02|5471.62|5471.65|5471.25|551
1722009830000|2024-07-26 16:03:50|5471.9|5471.5|5471.65|5471.25|5471.9|5471.5|5471.65|5471.25|383
1722009840000|2024-07-26 16:04:00|5471.9|5471.5|5472.15|5471.75|5472.15|5471.75|5471.9|5471.5|456
1722009850000|2024-07-26 16:04:10|5471.9|5471.5|5471.9|5471.5|5471.9|5471.5|5471.15|5470.75|1117
1722009860000|2024-07-26 16:04:20|5471.65|5471.25|5471.65|5471.25|5471.9|5471.5|5471.65|5471.25|382
1722009870000|2024-07-26 16:04:30|5471.9|5471.5|5471.4|5471|5471.9|5471.5|5471.4|5471|295
1722009880000|2024-07-26 16:04:40|5471.65|5471.25|5471.65|5471.25|5471.9|5471.5|5471.65|5471.25|528
1722009890000|2024-07-26 16:04:50|5471.9|5471.5|5471.9|5471.5|5472.15|5471.75|5471.65|5471.25|358
1722009900000|2024-07-26 16:05:00|5471.4|5471|5472.15|5471.75|5472.15|5471.75|5471.4|5471|509
1722009910000|2024-07-26 16:05:10|5472.02|5471.62|5471.65|5471.25|5472.02|5471.62|5471.4|5471|302
1722009920000|2024-07-26 16:05:20|5471.4|5471|5471.65|5471.25|5471.65|5471.25|5470.9|5470.5|523
1722009930000|2024-07-26 16:05:30|5471.9|5471.5|5472.15|5471.75|5472.15|5471.75|5471.65|5471.25|529
1722009940000|2024-07-26 16:05:40|5472.4|5472|5472.4|5472|5472.4|5472|5471.9|5471.5|624
1722009950000|2024-07-26 16:05:50|5472.65|5472.25|5472.4|5472|5472.9|5472.5|5472.4|5472|544
1722009960000|2024-07-26 16:06:00|5472.65|5472.25|5473.65|5473.25|5474.15|5473.75|5472.65|5472.25|1353
1722009970000|2024-07-26 16:06:10|5473.4|5473|5473.77|5473.37|5473.9|5473.5|5472.9|5472.5|608
1722009980000|2024-07-26 16:06:20|5473.9|5473.5|5474.4|5474|5474.4|5474|5473.77|5473.37|942
1722009990000|2024-07-26 16:06:30|5474.52|5474.12|5474.9|5474.5|5475.15|5474.75|5474.4|5474|668
1722010000000|2024-07-26 16:06:40|5475.15|5474.75|5475.65|5475.25|5476.15|5475.75|5474.9|5474.5|971
1722010010000|2024-07-26 16:06:50|5475.4|5475|5475.4|5475|5475.65|5475.25|5474.9|5474.5|837
1722010020000|2024-07-26 16:07:00|5475.15|5474.75|5475.15|5474.75|5475.4|5475|5474.9|5474.5|875
1722010030000|2024-07-26 16:07:10|5475.02|5474.62|5474.4|5474|5475.65|5475.25|5474.4|5474|665
1722010040000|2024-07-26 16:07:20|5474.15|5473.75|5473.65|5473.25|5474.4|5474|5473.15|5472.75|699
1722010050000|2024-07-26 16:07:30|5473.9|5473.5|5473.27|5472.87|5473.9|5473.5|5473.15|5472.75|605
1722010060000|2024-07-26 16:07:40|5473.4|5473|5473.9|5473.5|5473.9|5473.5|5473.4|5473|410
1722010070000|2024-07-26 16:07:50|5474.15|5473.75|5474.15|5473.75|5474.15|5473.75|5474.15|5473.75|385
1722010080000|2024-07-26 16:08:00|5474.4|5474|5474.4|5474|5474.65|5474.25|5474.15|5473.75|585
1722010090000|2024-07-26 16:08:10|5474.65|5474.25|5474.4|5474|5474.9|5474.5|5474.4|5474|379
1722010100000|2024-07-26 16:08:20|5474.65|5474.25|5474.9|5474.5|5474.9|5474.5|5474.4|5474|288
1722010110000|2024-07-26 16:08:30|5474.65|5474.25|5475.9|5475.5|5475.9|5475.5|5474.65|5474.25|761
1722010120000|2024-07-26 16:08:40|5475.65|5475.25|5475.9|5475.5|5476.15|5475.75|5475.65|5475.25|395
1722010130000|2024-07-26 16:08:50|5475.65|5475.25|5475.9|5475.5|5475.9|5475.5|5475.65|5475.25|192
1722010140000|2024-07-26 16:09:00|5476.15|5475.75|5476.15|5475.75|5476.4|5476|5475.77|5475.37|583
1722010150000|2024-07-26 16:09:10|5476.4|5476|5476.15|5475.75|5476.9|5476.5|5476.15|5475.75|1106
1722010160000|2024-07-26 16:09:20|5476.02|5475.62|5475.77|5475.37|5476.15|5475.75|5475.4|5475|579
1722010170000|2024-07-26 16:09:30|5475.65|5475.25|5475.9|5475.5|5475.9|5475.5|5475.15|5474.75|497
1722010180000|2024-07-26 16:09:40|5475.77|5475.37|5476.15|5475.75|5476.15|5475.75|5475.77|5475.37|262
1722010190000|2024-07-26 16:09:50|5476.27|5475.87|5476.9|5476.5|5477.15|5476.75|5476.27|5475.87|342
1722010200000|2024-07-26 16:10:00|5476.65|5476.25|5476.65|5476.25|5477.15|5476.75|5476.4|5476|925
1722010210000|2024-07-26 16:10:10|5476.9|5476.5|5477.27|5476.87|5477.65|5477.25|5476.65|5476.25|713
1722010220000|2024-07-26 16:10:20|5477.4|5477|5477.65|5477.25|5477.9|5477.5|5477.15|5476.75|518
1722010230000|2024-07-26 16:10:30|5477.9|5477.5|5477.65|5477.25|5477.9|5477.5|5477.4|5477|630
1722010240000|2024-07-26 16:10:40|5477.9|5477.5|5476.65|5476.25|5478.15|5477.75|5476.65|5476.25|634
1722010250000|2024-07-26 16:10:50|5476.4|5476|5475.9|5475.5|5476.65|5476.25|5475.65|5475.25|774
1722010260000|2024-07-26 16:11:00|5476.02|5475.62|5474.65|5474.25|5476.15|5475.75|5474.65|5474.25|1105
1722010270000|2024-07-26 16:11:10|5474.4|5474|5473.15|5472.75|5474.4|5474|5472.9|5472.5|1318
1722010280000|2024-07-26 16:11:20|5473.4|5473|5471.9|5471.5|5473.4|5473|5471.65|5471.25|1832
1722010290000|2024-07-26 16:11:30|5471.65|5471.25|5471.77|5471.37|5472.15|5471.75|5471.15|5470.75|912
1722010300000|2024-07-26 16:11:40|5471.9|5471.5|5472.4|5472|5472.65|5472.25|5471.9|5471.5|668
1722010310000|2024-07-26 16:11:50|5472.15|5471.75|5473.4|5473|5473.65|5473.25|5472.15|5471.75|692
1722010320000|2024-07-26 16:12:00|5473.65|5473.25|5473.65|5473.25|5473.9|5473.5|5473.4|5473|662
1722010330000|2024-07-26 16:12:10|5473.9|5473.5|5472.65|5472.25|5474.15|5473.75|5472.65|5472.25|783
1722010340000|2024-07-26 16:12:20|5472.9|5472.5|5472.9|5472.5|5473.4|5473|5472.65|5472.25|527
1722010350000|2024-07-26 16:12:30|5472.65|5472.25|5471.9|5471.5|5472.9|5472.5|5471.9|5471.5|422
1722010360000|2024-07-26 16:12:40|5471.65|5471.25|5472.15|5471.75|5472.4|5472|5471.27|5470.87|801
1722010370000|2024-07-26 16:12:50|5471.9|5471.5|5471.9|5471.5|5471.9|5471.5|5471.65|5471.25|444
1722010380000|2024-07-26 16:13:00|5471.4|5471|5471.9|5471.5|5472.15|5471.75|5471.4|5471|574
1722010390000|2024-07-26 16:13:10|5471.4|5471|5470.65|5470.25|5471.65|5471.25|5470.65|5470.25|622
1722010400000|2024-07-26 16:13:20|5470.4|5470|5470.4|5470|5470.65|5470.25|5470.15|5469.75|895
1722010410000|2024-07-26 16:13:30|5470.27|5469.87|5470.15|5469.75|5471.15|5470.75|5470.15|5469.75|371
1722010420000|2024-07-26 16:13:40|5469.9|5469.5|5468.9|5468.5|5470.15|5469.75|5468.9|5468.5|695
1722010430000|2024-07-26 16:13:50|5469.15|5468.75|5468.4|5468|5469.15|5468.75|5468.15|5467.75|806
1722010440000|2024-07-26 16:14:00|5468.9|5468.5|5469.4|5469|5469.4|5469|5468.65|5468.25|672
1722010450000|2024-07-26 16:14:10|5469.15|5468.75|5469.65|5469.25|5469.65|5469.25|5468.9|5468.5|353
1722010460000|2024-07-26 16:14:20|5469.77|5469.37|5469.9|5469.5|5470.65|5470.25|5469.65|5469.25|547
1722010470000|2024-07-26 16:14:30|5469.65|5469.25|5469.65|5469.25|5469.77|5469.37|5469.15|5468.75|379
1722010480000|2024-07-26 16:14:40|5469.9|5469.5|5470.15|5469.75|5470.15|5469.75|5469.52|5469.12|297
1722010490000|2024-07-26 16:14:50|5470.4|5470|5470.15|5469.75|5470.4|5470|5469.9|5469.5|345
1722010500000|2024-07-26 16:15:00|5470.4|5470|5471.15|5470.75|5471.4|5471|5470.4|5470|771
1722010510000|2024-07-26 16:15:10|5471.4|5471|5471.77|5471.37|5471.9|5471.5|5471.15|5470.75|832
1722010520000|2024-07-26 16:15:20|5471.65|5471.25|5471.9|5471.5|5472.02|5471.62|5471.15|5470.75|654
1722010530000|2024-07-26 16:15:30|5472.4|5472|5471.9|5471.5|5472.9|5472.5|5471.9|5471.5|712
1722010540000|2024-07-26 16:15:40|5472.02|5471.62|5471.9|5471.5|5472.4|5472|5471.9|5471.5|423
1722010550000|2024-07-26 16:15:50|5472.15|5471.75|5471.4|5471|5472.15|5471.75|5471.4|5471|373
1722010560000|2024-07-26 16:16:00|5471.52|5471.12|5471.9|5471.5|5471.9|5471.5|5471.4|5471|626
1722010570000|2024-07-26 16:16:10|5472.02|5471.62|5471.65|5471.25|5472.02|5471.62|5471.15|5470.75|543
1722010580000|2024-07-26 16:16:20|5471.4|5471|5471.4|5471|5471.9|5471.5|5470.9|5470.5|462
1722010590000|2024-07-26 16:16:30|5471.15|5470.75|5469.9|5469.5|5471.15|5470.75|5469.9|5469.5|398
1722010600000|2024-07-26 16:16:40|5469.65|5469.25|5469.65|5469.25|5469.9|5469.5|5469.65|5469.25|374
1722010610000|2024-07-26 16:16:50|5469.4|5469|5469.9|5469.5|5470.52|5470.12|5469.15|5468.75|761
1722010620000|2024-07-26 16:17:00|5470.15|5469.75|5470.9|5470.5|5471.4|5471|5470.15|5469.75|555
1722010630000|2024-07-26 16:17:10|5471.15|5470.75|5470.9|5470.5|5471.15|5470.75|5470.4|5470|332
1722010640000|2024-07-26 16:17:20|5471.02|5470.62|5470.65|5470.25|5471.27|5470.87|5470.15|5469.75|423
1722010650000|2024-07-26 16:17:30|5470.77|5470.37|5470.65|5470.25|5471.15|5470.75|5470.4|5470|470
1722010660000|2024-07-26 16:17:40|5470.9|5470.5|5470.15|5469.75|5471.15|5470.75|5470.15|5469.75|197
1722010670000|2024-07-26 16:17:50|5470.4|5470|5469.4|5469|5470.4|5470|5469.4|5469|533
1722010680000|2024-07-26 16:18:00|5469.15|5468.75|5469.65|5469.25|5469.9|5469.5|5468.9|5468.5|376
1722010690000|2024-07-26 16:18:10|5469.4|5469|5469.15|5468.75|5469.52|5469.12|5469.15|5468.75|419
1722010700000|2024-07-26 16:18:20|5469.27|5468.87|5469.4|5469|5469.65|5469.25|5469.15|5468.75|426
1722010710000|2024-07-26 16:18:30|5469.65|5469.25|5470.65|5470.25|5470.65|5470.25|5469.65|5469.25|844
1722010720000|2024-07-26 16:18:40|5470.4|5470|5470.4|5470|5470.4|5470|5469.9|5469.5|298
1722010730000|2024-07-26 16:18:50|5470.15|5469.75|5471.15|5470.75|5471.15|5470.75|5470.15|5469.75|320
1722010740000|2024-07-26 16:19:00|5470.9|5470.5|5471.65|5471.25|5471.65|5471.25|5470.4|5470|504
1722010750000|2024-07-26 16:19:10|5471.4|5471|5471.4|5471|5471.4|5471|5470.65|5470.25|339
1722010760000|2024-07-26 16:19:20|5471.65|5471.25|5472.4|5472|5472.4|5472|5471.65|5471.25|464
1722010770000|2024-07-26 16:19:30|5472.65|5472.25|5472.52|5472.12|5472.65|5472.25|5472.4|5472|358
1722010780000|2024-07-26 16:19:40|5472.4|5472|5471.9|5471.5|5472.65|5472.25|5471.65|5471.25|442
1722010790000|2024-07-26 16:19:50|5471.65|5471.25|5470.65|5470.25|5471.65|5471.25|5470.4|5470|292
1722010800000|2024-07-26 16:20:00|5470.4|5470|5469.9|5469.5|5470.4|5470|5468.9|5468.5|717
1722010810000|2024-07-26 16:20:10|5469.65|5469.25|5469.65|5469.25|5470.27|5469.87|5469.65|5469.25|432
1722010820000|2024-07-26 16:20:20|5469.9|5469.5|5471.15|5470.75|5471.4|5471|5469.52|5469.12|581
1722010830000|2024-07-26 16:20:30|5471.27|5470.87|5470.4|5470|5471.27|5470.87|5470.15|5469.75|509
1722010840000|2024-07-26 16:20:40|5470.65|5470.25|5471.15|5470.75|5471.15|5470.75|5470.4|5470|370
1722010850000|2024-07-26 16:20:50|5470.9|5470.5|5471.65|5471.25|5471.65|5471.25|5470.9|5470.5|389
1722010860000|2024-07-26 16:21:00|5471.9|5471.5|5472.65|5472.25|5472.65|5472.25|5471.4|5471|734
1722010870000|2024-07-26 16:21:10|5472.52|5472.12|5472.4|5472|5472.9|5472.5|5472.4|5472|548
1722010880000|2024-07-26 16:21:20|5472.65|5472.25|5472.65|5472.25|5472.9|5472.5|5472.4|5472|303
1722010890000|2024-07-26 16:21:30|5472.4|5472|5471.65|5471.25|5472.4|5472|5471.15|5470.75|582
1722010900000|2024-07-26 16:21:40|5471.9|5471.5|5471.65|5471.25|5472.15|5471.75|5471.65|5471.25|274
1722010910000|2024-07-26 16:21:50|5471.9|5471.5|5470.65|5470.25|5471.9|5471.5|5470.65|5470.25|331
1722010920000|2024-07-26 16:22:00|5470.9|5470.5|5471.4|5471|5471.4|5471|5469.9|5469.5|613
1722010930000|2024-07-26 16:22:10|5471.65|5471.25|5470.9|5470.5|5471.65|5471.25|5470.65|5470.25|400
1722010940000|2024-07-26 16:22:20|5470.77|5470.37|5469.9|5469.5|5470.77|5470.37|5469.9|5469.5|365
1722010950000|2024-07-26 16:22:30|5470.15|5469.75|5470.15|5469.75|5470.4|5470|5469.9|5469.5|305
1722010960000|2024-07-26 16:22:40|5469.9|5469.5|5470.15|5469.75|5470.15|5469.75|5469.65|5469.25|343
1722010970000|2024-07-26 16:22:50|5469.9|5469.5|5469.65|5469.25|5470.15|5469.75|5469.52|5469.12|482
1722010980000|2024-07-26 16:23:00|5469.9|5469.5|5469.4|5469|5469.9|5469.5|5469.15|5468.75|785
1722010990000|2024-07-26 16:23:10|5469.52|5469.12|5469.4|5469|5469.9|5469.5|5469.15|5468.75|631
1722011000000|2024-07-26 16:23:20|5469.65|5469.25|5469.15|5468.75|5469.65|5469.25|5468.9|5468.5|254
1722011010000|2024-07-26 16:23:30|5468.9|5468.5|5469.4|5469|5469.52|5469.12|5468.9|5468.5|526
1722011020000|2024-07-26 16:23:40|5469.9|5469.5|5469.65|5469.25|5470.15|5469.75|5469.65|5469.25|627
1722011030000|2024-07-26 16:23:50|5469.77|5469.37|5469.9|5469.5|5470.27|5469.87|5469.65|5469.25|405
1722011040000|2024-07-26 16:24:00|5469.65|5469.25|5470.15|5469.75|5470.15|5469.75|5468.9|5468.5|545
1722011050000|2024-07-26 16:24:10|5469.9|5469.5|5470.02|5469.62|5470.02|5469.62|5469.65|5469.25|318
1722011060000|2024-07-26 16:24:20|5470.15|5469.75|5470.9|5470.5|5471.4|5471|5470.15|5469.75|470
1722011070000|2024-07-26 16:24:30|5471.15|5470.75|5470.9|5470.5|5471.4|5471|5470.9|5470.5|242
1722011080000|2024-07-26 16:24:40|5470.65|5470.25|5470.9|5470.5|5470.9|5470.5|5470.65|5470.25|283
1722011090000|2024-07-26 16:24:50|5471.15|5470.75|5471.52|5471.12|5471.65|5471.25|5471.02|5470.62|276
1722011100000|2024-07-26 16:25:00|5471.65|5471.25|5473.15|5472.75|5473.15|5472.75|5471.65|5471.25|593
1722011110000|2024-07-26 16:25:10|5473.4|5473|5473.65|5473.25|5473.65|5473.25|5473.15|5472.75|932
1722011120000|2024-07-26 16:25:20|5473.9|5473.5|5472.9|5472.5|5473.9|5473.5|5472.9|5472.5|399
1722011130000|2024-07-26 16:25:30|5472.77|5472.37|5471.9|5471.5|5472.9|5472.5|5471.4|5471|577
1722011140000|2024-07-26 16:25:40|5472.02|5471.62|5472.4|5472|5472.52|5472.12|5472.02|5471.62|210
1722011150000|2024-07-26 16:25:50|5472.65|5472.25|5473.15|5472.75|5473.4|5473|5472.65|5472.25|254
1722011160000|2024-07-26 16:26:00|5473.4|5473|5474.15|5473.75|5474.15|5473.75|5473.4|5473|484
1722011170000|2024-07-26 16:26:10|5474.4|5474|5474.4|5474|5474.77|5474.37|5474.27|5473.87|566
1722011180000|2024-07-26 16:26:20|5474.27|5473.87|5474.4|5474|5474.65|5474.25|5473.65|5473.25|481
1722011190000|2024-07-26 16:26:30|5474.15|5473.75|5474.15|5473.75|5474.4|5474|5473.77|5473.37|353
1722011200000|2024-07-26 16:26:40|5474.27|5473.87|5474.65|5474.25|5474.9|5474.5|5474.15|5473.75|426
1722011210000|2024-07-26 16:26:50|5474.9|5474.5|5475.15|5474.75|5475.27|5474.87|5474.65|5474.25|490
1722011220000|2024-07-26 16:27:00|5474.9|5474.5|5474.77|5474.37|5475.4|5475|5474.65|5474.25|617
1722011230000|2024-07-26 16:27:10|5474.9|5474.5|5474.15|5473.75|5474.9|5474.5|5474.15|5473.75|263
1722011240000|2024-07-26 16:27:20|5473.9|5473.5|5473.9|5473.5|5474.15|5473.75|5473.65|5473.25|423
1722011250000|2024-07-26 16:27:30|5474.02|5473.62|5473.4|5473|5474.65|5474.25|5473.4|5473|329
1722011260000|2024-07-26 16:27:40|5473.65|5473.25|5473.4|5473|5473.9|5473.5|5473.4|5473|309
1722011270000|2024-07-26 16:27:50|5473.65|5473.25|5473.9|5473.5|5474.15|5473.75|5473.65|5473.25|184
1722011280000|2024-07-26 16:28:00|5474.15|5473.75|5474.15|5473.75|5474.65|5474.25|5473.9|5473.5|341
1722011290000|2024-07-26 16:28:10|5473.9|5473.5|5475.15|5474.75|5475.4|5475|5473.9|5473.5|471
1722011300000|2024-07-26 16:28:20|5475.27|5474.87|5475.4|5475|5475.4|5475|5474.9|5474.5|291
1722011310000|2024-07-26 16:28:30|5475.65|5475.25|5475.65|5475.25|5475.65|5475.25|5475.27|5474.87|306
1722011320000|2024-07-26 16:28:40|5475.9|5475.5|5476.15|5475.75|5476.15|5475.75|5475.9|5475.5|584
1722011330000|2024-07-26 16:28:50|5476.27|5475.87|5477.02|5476.62|5477.02|5476.62|5476.27|5475.87|451
1722011340000|2024-07-26 16:29:00|5476.9|5476.5|5476.4|5476|5476.9|5476.5|5475.9|5475.5|622
1722011350000|2024-07-26 16:29:10|5476.65|5476.25|5476.65|5476.25|5476.65|5476.25|5476.27|5475.87|626
1722011360000|2024-07-26 16:29:20|5476.4|5476|5476.65|5476.25|5476.9|5476.5|5476.4|5476|285
1722011370000|2024-07-26 16:29:30|5476.15|5475.75|5475.15|5474.75|5476.4|5476|5475.15|5474.75|404
1722011380000|2024-07-26 16:29:40|5474.9|5474.5|5474.52|5474.12|5474.9|5474.5|5473.9|5473.5|578
1722011390000|2024-07-26 16:29:50|5474.65|5474.25|5473.9|5473.5|5474.65|5474.25|5473.65|5473.25|262
1722011400000|2024-07-26 16:30:00|5474.15|5473.75|5475.65|5475.25|5475.9|5475.5|5474.15|5473.75|699
1722011410000|2024-07-26 16:30:10|5475.9|5475.5|5474.65|5474.25|5476.02|5475.62|5474.65|5474.25|467
1722011420000|2024-07-26 16:30:20|5474.52|5474.12|5475.4|5475|5475.4|5475|5474.4|5474|358
1722011430000|2024-07-26 16:30:30|5475.27|5474.87|5476.4|5476|5476.4|5476|5475.27|5474.87|369
1722011440000|2024-07-26 16:30:40|5476.65|5476.25|5476.9|5476.5|5477.15|5476.75|5476.4|5476|548
1722011450000|2024-07-26 16:30:50|5476.77|5476.37|5476.65|5476.25|5477.15|5476.75|5476.4|5476|310
1722011460000|2024-07-26 16:31:00|5476.9|5476.5|5476.65|5476.25|5477.15|5476.75|5476.4|5476|302
1722011470000|2024-07-26 16:31:10|5476.4|5476|5476.4|5476|5476.4|5476|5476.4|5476|151
1722011480000|2024-07-26 16:31:20|5475.9|5475.5|5476.02|5475.62|5476.4|5476|5475.9|5475.5|382
1722011490000|2024-07-26 16:31:30|5475.9|5475.5|5476.9|5476.5|5476.9|5476.5|5475.9|5475.5|359
1722011500000|2024-07-26 16:31:40|5476.77|5476.37|5476.65|5476.25|5476.77|5476.37|5476.4|5476|174
1722011510000|2024-07-26 16:31:50|5476.9|5476.5|5477.15|5476.75|5477.4|5477|5476.9|5476.5|510
1722011520000|2024-07-26 16:32:00|5476.9|5476.5|5477.4|5477|5477.4|5477|5476.9|5476.5|199
1722011530000|2024-07-26 16:32:10|5477.65|5477.25|5477.9|5477.5|5478.15|5477.75|5477.65|5477.25|711
1722011540000|2024-07-26 16:32:20|5478.02|5477.62|5477.9|5477.5|5478.15|5477.75|5477.4|5477|401
1722011550000|2024-07-26 16:32:30|5478.15|5477.75|5478.15|5477.75|5478.27|5477.87|5477.65|5477.25|568
1722011560000|2024-07-26 16:32:40|5477.9|5477.5|5477.65|5477.25|5477.9|5477.5|5477.4|5477|437
1722011570000|2024-07-26 16:32:50|5477.77|5477.37|5478.15|5477.75|5478.15|5477.75|5477.65|5477.25|430
1722011580000|2024-07-26 16:33:00|5477.9|5477.5|5477.65|5477.25|5478.15|5477.75|5477.4|5477|442
1722011590000|2024-07-26 16:33:10|5477.9|5477.5|5476.65|5476.25|5477.9|5477.5|5476.65|5476.25|432
1722011600000|2024-07-26 16:33:20|5476.52|5476.12|5476.65|5476.25|5476.77|5476.37|5476.4|5476|441
1722011610000|2024-07-26 16:33:30|5476.9|5476.5|5477.4|5477|5477.4|5477|5476.65|5476.25|232
1722011620000|2024-07-26 16:33:40|5477.65|5477.25|5477.77|5477.37|5477.9|5477.5|5477.4|5477|419
1722011630000|2024-07-26 16:33:50|5477.65|5477.25|5477.27|5476.87|5477.65|5477.25|5477.15|5476.75|271
1722011640000|2024-07-26 16:34:00|5477.15|5476.75|5476.9|5476.5|5477.4|5477|5476.9|5476.5|503
1722011650000|2024-07-26 16:34:10|5477.4|5477|5476.4|5476|5477.4|5477|5476.4|5476|752
1722011660000|2024-07-26 16:34:20|5476.65|5476.25|5476.65|5476.25|5477.15|5476.75|5476.65|5476.25|423
1722011670000|2024-07-26 16:34:30|5476.77|5476.37|5476.9|5476.5|5476.9|5476.5|5476.4|5476|129
1722011680000|2024-07-26 16:34:40|5476.65|5476.25|5476.52|5476.12|5476.9|5476.5|5476.4|5476|198
1722011690000|2024-07-26 16:34:50|5476.65|5476.25|5475.15|5474.75|5476.65|5476.25|5474.9|5474.5|828
1722011700000|2024-07-26 16:35:00|5474.9|5474.5|5473.65|5473.25|5475.27|5474.87|5473.52|5473.12|763
1722011710000|2024-07-26 16:35:10|5473.9|5473.5|5472.9|5472.5|5473.9|5473.5|5471.9|5471.5|1261
1722011720000|2024-07-26 16:35:20|5472.4|5472|5472.65|5472.25|5472.9|5472.5|5471.65|5471.25|588
1722011730000|2024-07-26 16:35:30|5472.9|5472.5|5472.9|5472.5|5473.65|5473.25|5472.4|5472|592
1722011740000|2024-07-26 16:35:40|5472.77|5472.37|5473.9|5473.5|5473.9|5473.5|5472.65|5472.25|324
1722011750000|2024-07-26 16:35:50|5473.65|5473.25|5473.77|5473.37|5474.15|5473.75|5473.4|5473|354
1722011760000|2024-07-26 16:36:00|5473.9|5473.5|5474.15|5473.75|5474.27|5473.87|5473.15|5472.75|425
1722011770000|2024-07-26 16:36:10|5474.27|5473.87|5474.77|5474.37|5474.77|5474.37|5473.9|5473.5|289
1722011780000|2024-07-26 16:36:20|5474.65|5474.25|5474.15|5473.75|5475.65|5475.25|5474.15|5473.75|492
1722011790000|2024-07-26 16:36:30|5473.52|5473.12|5471.9|5471.5|5473.9|5473.5|5471.9|5471.5|552
1722011800000|2024-07-26 16:36:40|5472.02|5471.62|5471.9|5471.5|5472.65|5472.25|5471.9|5471.5|465
1722011810000|2024-07-26 16:36:50|5471.65|5471.25|5471.9|5471.5|5472.15|5471.75|5471.4|5471|494
1722011820000|2024-07-26 16:37:00|5472.15|5471.75|5471.9|5471.5|5472.9|5472.5|5471.9|5471.5|526
1722011830000|2024-07-26 16:37:10|5471.77|5471.37|5472.65|5472.25|5472.65|5472.25|5471.15|5470.75|485
1722011840000|2024-07-26 16:37:20|5472.4|5472|5472.4|5472|5472.9|5472.5|5471.77|5471.37|417
1722011850000|2024-07-26 16:37:30|5472.65|5472.25|5472.65|5472.25|5473.02|5472.62|5472.4|5472|542
1722011860000|2024-07-26 16:37:40|5472.4|5472|5472.15|5471.75|5472.9|5472.5|5472.15|5471.75|261
1722011870000|2024-07-26 16:37:50|5472.65|5472.25|5473.9|5473.5|5473.9|5473.5|5472.65|5472.25|529
1722011880000|2024-07-26 16:38:00|5473.65|5473.25|5472.9|5472.5|5473.65|5473.25|5472.65|5472.25|601
1722011890000|2024-07-26 16:38:10|5472.65|5472.25|5472.65|5472.25|5473.52|5473.12|5472.65|5472.25|327
1722011900000|2024-07-26 16:38:20|5472.4|5472|5473.9|5473.5|5473.9|5473.5|5472.4|5472|325
1722011910000|2024-07-26 16:38:30|5473.4|5473|5473.65|5473.25|5473.65|5473.25|5472.9|5472.5|271
1722011920000|2024-07-26 16:38:40|5473.77|5473.37|5474.65|5474.25|5474.65|5474.25|5473.77|5473.37|478
1722011930000|2024-07-26 16:38:50|5474.9|5474.5|5474.4|5474|5474.9|5474.5|5473.9|5473.5|345
1722011940000|2024-07-26 16:39:00|5474.65|5474.25|5474.15|5473.75|5474.9|5474.5|5474.15|5473.75|396
1722011950000|2024-07-26 16:39:10|5473.9|5473.5|5474.4|5474|5474.52|5474.12|5473.9|5473.5|550
1722011960000|2024-07-26 16:39:20|5474.52|5474.12|5475.52|5475.12|5475.65|5475.25|5474.15|5473.75|427
1722011970000|2024-07-26 16:39:30|5475.4|5475|5475.9|5475.5|5475.9|5475.5|5475.4|5475|537
1722011980000|2024-07-26 16:39:40|5475.65|5475.25|5475.9|5475.5|5475.9|5475.5|5475.65|5475.25|167
1722011990000|2024-07-26 16:39:50|5475.65|5475.25|5475.9|5475.5|5476.15|5475.75|5475.65|5475.25|194
1722012000000|2024-07-26 16:40:00|5476.15|5475.75|5476.15|5475.75|5476.15|5475.75|5475.65|5475.25|571
1722012010000|2024-07-26 16:40:10|5476.65|5476.25|5476.4|5476|5476.77|5476.37|5475.9|5475.5|437
1722012020000|2024-07-26 16:40:20|5476.65|5476.25|5477.15|5476.75|5477.15|5476.75|5476.65|5476.25|276
1722012030000|2024-07-26 16:40:30|5476.9|5476.5|5476.65|5476.25|5477.15|5476.75|5476.65|5476.25|451
1722012040000|2024-07-26 16:40:40|5476.77|5476.37|5476.77|5476.37|5477.15|5476.75|5476.65|5476.25|322
1722012050000|2024-07-26 16:40:50|5476.9|5476.5|5477.15|5476.75|5477.15|5476.75|5476.15|5475.75|315
1722012060000|2024-07-26 16:41:00|5476.77|5476.37|5476.65|5476.25|5477.15|5476.75|5476.15|5475.75|342
1722012070000|2024-07-26 16:41:10|5476.9|5476.5|5477.65|5477.25|5477.65|5477.25|5476.9|5476.5|493
1722012080000|2024-07-26 16:41:20|5477.4|5477|5476.9|5476.5|5477.4|5477|5476.65|5476.25|283
1722012090000|2024-07-26 16:41:30|5477.15|5476.75|5476.4|5476|5477.4|5477|5476.4|5476|203
1722012100000|2024-07-26 16:41:40|5476.15|5475.75|5476.15|5475.75|5476.65|5476.25|5476.15|5475.75|399
1722012110000|2024-07-26 16:41:50|5476.4|5476|5477.15|5476.75|5477.27|5476.87|5476.4|5476|282
1722012120000|2024-07-26 16:42:00|5476.9|5476.5|5477.15|5476.75|5477.15|5476.75|5476.4|5476|341
1722012130000|2024-07-26 16:42:10|5477.02|5476.62|5476.9|5476.5|5477.15|5476.75|5476.52|5476.12|208
1722012140000|2024-07-26 16:42:20|5477.15|5476.75|5477.9|5477.5|5477.9|5477.5|5477.15|5476.75|497
1722012150000|2024-07-26 16:42:30|5478.15|5477.75|5477.4|5477|5478.27|5477.87|5476.9|5476.5|485
1722012160000|2024-07-26 16:42:40|5477.15|5476.75|5478.9|5478.5|5478.9|5478.5|5477.15|5476.75|562
1722012170000|2024-07-26 16:42:50|5478.65|5478.25|5479.4|5479|5479.4|5479|5478.65|5478.25|1009
1722012180000|2024-07-26 16:43:00|5479.65|5479.25|5479.15|5478.75|5480.02|5479.62|5479.15|5478.75|1278
1722012190000|2024-07-26 16:43:10|5479.4|5479|5480.4|5480|5480.4|5480|5479.15|5478.75|734
1722012200000|2024-07-26 16:43:20|5480.27|5479.87|5481.4|5481|5481.4|5481|5480.15|5479.75|589
1722012210000|2024-07-26 16:43:30|5481.65|5481.25|5481.4|5481|5481.9|5481.5|5481.4|5481|762
1722012220000|2024-07-26 16:43:40|5481.65|5481.25|5481.9|5481.5|5481.9|5481.5|5481.65|5481.25|353
1722012230000|2024-07-26 16:43:50|5482.02|5481.62|5482.15|5481.75|5482.15|5481.75|5481.65|5481.25|819
1722012240000|2024-07-26 16:44:00|5482.4|5482|5481.9|5481.5|5482.65|5482.25|5481.65|5481.25|991
1722012250000|2024-07-26 16:44:10|5482.15|5481.75|5481.9|5481.5|5482.4|5482|5481.9|5481.5|433
1722012260000|2024-07-26 16:44:20|5482.15|5481.75|5480.9|5480.5|5482.15|5481.75|5480.9|5480.5|408
1722012270000|2024-07-26 16:44:30|5481.15|5480.75|5481.4|5481|5481.65|5481.25|5481.15|5480.75|387
1722012280000|2024-07-26 16:44:40|5481.65|5481.25|5481.65|5481.25|5481.9|5481.5|5481.15|5480.75|513
1722012290000|2024-07-26 16:44:50|5481.9|5481.5|5481.49|5481.09|5481.9|5481.5|5481.49|5481.09|299
1722012300000|2024-07-26 16:45:00|5481.99|5481.59|5481.99|5481.59|5481.99|5481.59|5481.49|5481.09|412
1722012310000|2024-07-26 16:45:10|5481.74|5481.34|5481.24|5480.84|5481.99|5481.59|5481.24|5480.84|283
1722012320000|2024-07-26 16:45:20|5481.49|5481.09|5482.49|5482.09|5482.49|5482.09|5481.24|5480.84|576
1722012330000|2024-07-26 16:45:30|5482.74|5482.34|5482.37|5481.97|5482.74|5482.34|5482.12|5481.72|349
1722012340000|2024-07-26 16:45:40|5482.12|5481.72|5481.87|5481.47|5482.12|5481.72|5481.12|5480.72|425
1722012350000|2024-07-26 16:45:50|5481.74|5481.34|5481.62|5481.22|5481.74|5481.34|5481.37|5480.97|180
1722012360000|2024-07-26 16:46:00|5481.49|5481.09|5481.62|5481.22|5481.87|5481.47|5481.37|5480.97|323
1722012370000|2024-07-26 16:46:10|5481.37|5480.97|5481.37|5480.97|5481.74|5481.34|5481.37|5480.97|249
1722012380000|2024-07-26 16:46:20|5481.49|5481.09|5480.37|5479.97|5481.49|5481.09|5480.37|5479.97|714
1722012390000|2024-07-26 16:46:30|5480.12|5479.72|5480.49|5480.09|5481.12|5480.72|5479.99|5479.59|579
1722012400000|2024-07-26 16:46:40|5480.37|5479.97|5480.62|5480.22|5480.62|5480.22|5479.37|5478.97|448
1722012410000|2024-07-26 16:46:50|5480.87|5480.47|5480.87|5480.47|5481.12|5480.72|5480.62|5480.22|294
1722012420000|2024-07-26 16:47:00|5481.12|5480.72|5481.87|5481.47|5481.87|5481.47|5480.87|5480.47|740
1722012430000|2024-07-26 16:47:10|5481.62|5481.22|5482.12|5481.72|5482.37|5481.97|5481.24|5480.84|592
1722012440000|2024-07-26 16:47:20|5482.37|5481.97|5482.12|5481.72|5482.37|5481.97|5481.87|5481.47|402
1722012450000|2024-07-26 16:47:30|5482.37|5481.97|5482.37|5481.97|5482.37|5481.97|5482.12|5481.72|220
1722012460000|2024-07-26 16:47:40|5482.12|5481.72|5482.62|5482.22|5482.87|5482.47|5482.12|5481.72|385
1722012470000|2024-07-26 16:47:50|5482.74|5482.34|5483.62|5483.22|5483.62|5483.22|5482.74|5482.34|707
1722012480000|2024-07-26 16:48:00|5483.49|5483.09|5482.37|5481.97|5483.49|5483.09|5482.37|5481.97|511
1722012490000|2024-07-26 16:48:10|5482.49|5482.09|5482.37|5481.97|5482.62|5482.22|5482.37|5481.97|414
1722012500000|2024-07-26 16:48:20|5481.87|5481.47|5481.12|5480.72|5481.87|5481.47|5480.87|5480.47|518
1722012510000|2024-07-26 16:48:30|5480.87|5480.47|5479.62|5479.22|5480.87|5480.47|5479.62|5479.22|537
1722012520000|2024-07-26 16:48:40|5479.37|5478.97|5479.87|5479.47|5480.12|5479.72|5479.37|5478.97|430
1722012530000|2024-07-26 16:48:50|5479.62|5479.22|5478.87|5478.47|5479.62|5479.22|5478.62|5478.22|479
1722012540000|2024-07-26 16:49:00|5478.62|5478.22|5478.87|5478.47|5478.87|5478.47|5477.62|5477.22|1132
1722012550000|2024-07-26 16:49:10|5478.62|5478.22|5478.62|5478.22|5479.62|5479.22|5478.62|5478.22|480
1722012560000|2024-07-26 16:49:20|5478.74|5478.34|5479.37|5478.97|5479.87|5479.47|5478.74|5478.34|377
1722012570000|2024-07-26 16:49:30|5479.62|5479.22|5480.62|5480.22|5480.62|5480.22|5479.12|5478.72|500
1722012580000|2024-07-26 16:49:40|5480.49|5480.09|5479.87|5479.47|5480.74|5480.34|5479.87|5479.47|348
1722012590000|2024-07-26 16:49:50|5479.99|5479.59|5480.12|5479.72|5480.12|5479.72|5479.87|5479.47|217
1722012600000|2024-07-26 16:50:00|5480.37|5479.97|5479.62|5479.22|5480.62|5480.22|5479.37|5478.97|458
1722012610000|2024-07-26 16:50:10|5479.87|5479.47|5479.62|5479.22|5480.12|5479.72|5479.62|5479.22|310
1722012620000|2024-07-26 16:50:20|5479.74|5479.34|5479.37|5478.97|5480.12|5479.72|5479.37|5478.97|351
1722012630000|2024-07-26 16:50:30|5479.12|5478.72|5480.37|5479.97|5480.37|5479.97|5479.12|5478.72|477
1722012640000|2024-07-26 16:50:40|5479.87|5479.47|5481.12|5480.72|5481.12|5480.72|5479.87|5479.47|414
1722012650000|2024-07-26 16:50:50|5481.37|5480.97|5480.87|5480.47|5481.37|5480.97|5480.87|5480.47|410
1722012660000|2024-07-26 16:51:00|5481.12|5480.72|5481.12|5480.72|5481.37|5480.97|5481.12|5480.72|338
1722012670000|2024-07-26 16:51:10|5481.24|5480.84|5482.12|5481.72|5482.24|5481.84|5481.24|5480.84|558
1722012680000|2024-07-26 16:51:20|5482.37|5481.97|5482.37|5481.97|5482.62|5482.22|5482.12|5481.72|347
1722012690000|2024-07-26 16:51:30|5482.62|5482.22|5482.37|5481.97|5482.87|5482.47|5482.37|5481.97|316
1722012700000|2024-07-26 16:51:40|5482.49|5482.09|5482.37|5481.97|5482.87|5482.47|5482.24|5481.84|380
1722012710000|2024-07-26 16:51:50|5482.24|5481.84|5482.87|5482.47|5482.87|5482.47|5482.24|5481.84|306
1722012720000|2024-07-26 16:52:00|5482.62|5482.22|5482.37|5481.97|5483.12|5482.72|5482.12|5481.72|575
1722012730000|2024-07-26 16:52:10|5482.49|5482.09|5482.87|5482.47|5483.12|5482.72|5482.37|5481.97|206
1722012740000|2024-07-26 16:52:20|5482.62|5482.22|5483.12|5482.72|5483.12|5482.72|5482.49|5482.09|218
1722012750000|2024-07-26 16:52:30|5483.37|5482.97|5483.62|5483.22|5483.62|5483.22|5483.12|5482.72|441
1722012760000|2024-07-26 16:52:40|5483.37|5482.97|5483.37|5482.97|5483.37|5482.97|5482.87|5482.47|270
1722012770000|2024-07-26 16:52:50|5483.62|5483.22|5483.12|5482.72|5483.62|5483.22|5482.87|5482.47|290
1722012780000|2024-07-26 16:53:00|5482.99|5482.59|5483.37|5482.97|5483.37|5482.97|5482.87|5482.47|340
1722012790000|2024-07-26 16:53:10|5483.24|5482.84|5483.87|5483.47|5483.99|5483.59|5483.24|5482.84|462
1722012800000|2024-07-26 16:53:20|5483.99|5483.59|5483.87|5483.47|5484.49|5484.09|5483.87|5483.47|532
1722012810000|2024-07-26 16:53:30|5483.62|5483.22|5483.87|5483.47|5484.24|5483.84|5483.62|5483.22|311
1722012820000|2024-07-26 16:53:40|5484.12|5483.72|5483.87|5483.47|5484.12|5483.72|5483.37|5482.97|257
1722012830000|2024-07-26 16:53:50|5484.12|5483.72|5483.87|5483.47|5484.62|5484.22|5483.87|5483.47|404
1722012840000|2024-07-26 16:54:00|5484.12|5483.72|5485.12|5484.72|5485.12|5484.72|5484.12|5483.72|501
1722012850000|2024-07-26 16:54:10|5485.37|5484.97|5485.12|5484.72|5485.37|5484.97|5484.62|5484.22|717
1722012860000|2024-07-26 16:54:20|5485.37|5484.97|5485.62|5485.22|5485.62|5485.22|5485.24|5484.84|243
1722012870000|2024-07-26 16:54:30|5485.37|5484.97|5484.74|5484.34|5485.37|5484.97|5484.62|5484.22|469
1722012880000|2024-07-26 16:54:40|5484.62|5484.22|5483.62|5483.22|5484.87|5484.47|5483.62|5483.22|275
1722012890000|2024-07-26 16:54:50|5483.87|5483.47|5483.37|5482.97|5483.87|5483.47|5483.37|5482.97|511
1722012900000|2024-07-26 16:55:00|5483.62|5483.22|5482.87|5482.47|5483.87|5483.47|5482.62|5482.22|661
1722012910000|2024-07-26 16:55:10|5482.99|5482.59|5483.37|5482.97|5483.62|5483.22|5482.62|5482.22|487
1722012920000|2024-07-26 16:55:20|5483.24|5482.84|5483.12|5482.72|5483.62|5483.22|5483.12|5482.72|281
1722012930000|2024-07-26 16:55:30|5483.37|5482.97|5483.37|5482.97|5483.87|5483.47|5483.12|5482.72|447
1722012940000|2024-07-26 16:55:40|5483.62|5483.22|5483.87|5483.47|5483.87|5483.47|5483.24|5482.84|278
1722012950000|2024-07-26 16:55:50|5483.74|5483.34|5483.37|5482.97|5483.87|5483.47|5483.12|5482.72|393
1722012960000|2024-07-26 16:56:00|5483.12|5482.72|5482.62|5482.22|5483.62|5483.22|5482.37|5481.97|430
1722012970000|2024-07-26 16:56:10|5482.87|5482.47|5483.87|5483.47|5484.12|5483.72|5482.87|5482.47|374
1722012980000|2024-07-26 16:56:20|5483.99|5483.59|5483.87|5483.47|5484.37|5483.97|5483.74|5483.34|392
1722012990000|2024-07-26 16:56:30|5484.12|5483.72|5484.62|5484.22|5484.62|5484.22|5484.12|5483.72|288
1722013000000|2024-07-26 16:56:40|5484.37|5483.97|5484.12|5483.72|5484.37|5483.97|5483.62|5483.22|249
1722013010000|2024-07-26 16:56:50|5484.24|5483.84|5483.87|5483.47|5484.37|5483.97|5483.62|5483.22|175
1722013020000|2024-07-26 16:57:00|5483.99|5483.59|5482.87|5482.47|5484.24|5483.84|5482.87|5482.47|582
1722013030000|2024-07-26 16:57:10|5482.74|5482.34|5483.62|5483.22|5483.87|5483.47|5482.74|5482.34|314
1722013040000|2024-07-26 16:57:20|5483.74|5483.34|5484.37|5483.97|5484.37|5483.97|5483.37|5482.97|327
1722013050000|2024-07-26 16:57:30|5484.24|5483.84|5483.87|5483.47|5484.24|5483.84|5483.49|5483.09|463
1722013060000|2024-07-26 16:57:40|5483.99|5483.59|5484.12|5483.72|5484.37|5483.97|5483.99|5483.59|207
1722013070000|2024-07-26 16:57:50|5484.37|5483.97|5484.49|5484.09|5484.49|5484.09|5483.87|5483.47|250
1722013080000|2024-07-26 16:58:00|5484.62|5484.22|5484.87|5484.47|5484.87|5484.47|5484.37|5483.97|333
1722013090000|2024-07-26 16:58:10|5485.12|5484.72|5485.12|5484.72|5485.12|5484.72|5484.87|5484.47|362
1722013100000|2024-07-26 16:58:20|5485.24|5484.84|5485.87|5485.47|5485.87|5485.47|5485.12|5484.72|444
1722013110000|2024-07-26 16:58:30|5486.12|5485.72|5485.87|5485.47|5486.12|5485.72|5485.37|5484.97|771
1722013120000|2024-07-26 16:58:40|5485.74|5485.34|5486.12|5485.72|5486.12|5485.72|5485.74|5485.34|164
1722013130000|2024-07-26 16:58:50|5486.24|5485.84|5486.62|5486.22|5486.87|5486.47|5486.24|5485.84|518
1722013140000|2024-07-26 16:59:00|5486.37|5485.97|5485.74|5485.34|5486.62|5486.22|5485.74|5485.34|349
1722013150000|2024-07-26 16:59:10|5485.62|5485.22|5485.12|5484.72|5485.87|5485.47|5485.12|5484.72|411
1722013160000|2024-07-26 16:59:20|5484.87|5484.47|5485.12|5484.72|5485.62|5485.22|5484.87|5484.47|272
1722013170000|2024-07-26 16:59:30|5484.87|5484.47|5485.87|5485.47|5485.87|5485.47|5484.87|5484.47|312
1722013180000|2024-07-26 16:59:40|5485.62|5485.22|5485.37|5484.97|5485.62|5485.22|5485.12|5484.72|326
1722013190000|2024-07-26 16:59:50|5485.62|5485.22|5485.62|5485.22|5485.62|5485.22|5485.24|5484.84|267
1722013200000|2024-07-26 17:00:00|5485.87|5485.47|5485.37|5484.97|5486.37|5485.97|5485.12|5484.72|965
1722013210000|2024-07-26 17:00:10|5485.12|5484.72|5485.37|5484.97|5485.37|5484.97|5484.87|5484.47|257
1722013220000|2024-07-26 17:00:20|5485.62|5485.22|5486.37|5485.97|5486.49|5486.09|5485.62|5485.22|423
1722013230000|2024-07-26 17:00:30|5486.62|5486.22|5486.87|5486.47|5486.87|5486.47|5486.37|5485.97|424
1722013240000|2024-07-26 17:00:40|5486.62|5486.22|5486.62|5486.22|5486.87|5486.47|5486.37|5485.97|617
1722013250000|2024-07-26 17:00:50|5486.87|5486.47|5486.87|5486.47|5486.87|5486.47|5486.12|5485.72|441
1722013260000|2024-07-26 17:01:00|5486.62|5486.22|5486.49|5486.09|5486.74|5486.34|5486.37|5485.97|283
1722013270000|2024-07-26 17:01:10|5486.62|5486.22|5486.12|5485.72|5486.62|5486.22|5486.12|5485.72|320
1722013280000|2024-07-26 17:01:20|5486.24|5485.84|5485.37|5484.97|5486.24|5485.84|5485.12|5484.72|477
1722013290000|2024-07-26 17:01:30|5485.62|5485.22|5485.37|5484.97|5485.62|5485.22|5484.87|5484.47|472
1722013300000|2024-07-26 17:01:40|5485.49|5485.09|5485.12|5484.72|5485.62|5485.22|5485.12|5484.72|187
1722013310000|2024-07-26 17:01:50|5484.99|5484.59|5485.12|5484.72|5485.62|5485.22|5484.99|5484.59|255
1722013320000|2024-07-26 17:02:00|5484.87|5484.47|5483.12|5482.72|5484.87|5484.47|5483.12|5482.72|1190
1722013330000|2024-07-26 17:02:10|5482.87|5482.47|5482.37|5481.97|5482.99|5482.59|5481.87|5481.47|1238
1722013340000|2024-07-26 17:02:20|5482.62|5482.22|5482.62|5482.22|5483.12|5482.72|5482.37|5481.97|340
1722013350000|2024-07-26 17:02:30|5482.87|5482.47|5483.37|5482.97|5483.62|5483.22|5482.62|5482.22|342
1722013360000|2024-07-26 17:02:40|5483.12|5482.72|5483.62|5483.22|5483.62|5483.22|5482.62|5482.22|543
1722013370000|2024-07-26 17:02:50|5483.74|5483.34|5482.87|5482.47|5483.87|5483.47|5482.87|5482.47|257
1722013380000|2024-07-26 17:03:00|5483.12|5482.72|5482.12|5481.72|5483.12|5482.72|5481.87|5481.47|450
1722013390000|2024-07-26 17:03:10|5481.87|5481.47|5483.12|5482.72|5483.12|5482.72|5481.62|5481.22|643
1722013400000|2024-07-26 17:03:20|5483.37|5482.97|5483.37|5482.97|5483.62|5483.22|5482.87|5482.47|574
1722013410000|2024-07-26 17:03:30|5483.62|5483.22|5484.37|5483.97|5484.37|5483.97|5483.62|5483.22|378
1722013420000|2024-07-26 17:03:40|5484.12|5483.72|5483.37|5482.97|5484.12|5483.72|5483.37|5482.97|445
1722013430000|2024-07-26 17:03:50|5483.62|5483.22|5483.62|5483.22|5483.74|5483.34|5483.37|5482.97|212
1722013440000|2024-07-26 17:04:00|5483.87|5483.47|5483.37|5482.97|5483.87|5483.47|5482.87|5482.47|361
1722013450000|2024-07-26 17:04:10|5483.62|5483.22|5483.87|5483.47|5484.12|5483.72|5483.37|5482.97|197
1722013460000|2024-07-26 17:04:20|5483.99|5483.59|5484.37|5483.97|5484.62|5484.22|5483.87|5483.47|391
1722013470000|2024-07-26 17:04:30|5484.62|5484.22|5485.12|5484.72|5485.37|5484.97|5484.62|5484.22|503
1722013480000|2024-07-26 17:04:40|5485.24|5484.84|5484.62|5484.22|5485.37|5484.97|5484.62|5484.22|352
1722013490000|2024-07-26 17:04:50|5484.87|5484.47|5485.37|5484.97|5485.37|5484.97|5484.87|5484.47|184
1722013500000|2024-07-26 17:05:00|5485.12|5484.72|5485.37|5484.97|5485.37|5484.97|5484.62|5484.22|683
1722013510000|2024-07-26 17:05:10|5485.74|5485.34|5485.87|5485.47|5486.12|5485.72|5485.37|5484.97|668
1722013520000|2024-07-26 17:05:20|5485.62|5485.22|5485.12|5484.72|5485.62|5485.22|5485.12|5484.72|327
1722013530000|2024-07-26 17:05:30|5485.37|5484.97|5485.62|5485.22|5485.62|5485.22|5485.24|5484.84|163
1722013540000|2024-07-26 17:05:40|5485.74|5485.34|5485.87|5485.47|5485.87|5485.47|5485.37|5484.97|267
1722013550000|2024-07-26 17:05:50|5485.62|5485.22|5485.62|5485.22|5485.87|5485.47|5485.62|5485.22|314
1722013560000|2024-07-26 17:06:00|5485.87|5485.47|5485.37|5484.97|5485.87|5485.47|5485.12|5484.72|344
1722013570000|2024-07-26 17:06:10|5485.24|5484.84|5485.37|5484.97|5485.62|5485.22|5485.12|5484.72|202
1722013580000|2024-07-26 17:06:20|5485.62|5485.22|5485.12|5484.72|5485.87|5485.47|5484.87|5484.47|233
1722013590000|2024-07-26 17:06:30|5485.24|5484.84|5483.87|5483.47|5485.62|5485.22|5483.62|5483.22|526
1722013600000|2024-07-26 17:06:40|5483.62|5483.22|5483.62|5483.22|5484.12|5483.72|5483.62|5483.22|367
1722013610000|2024-07-26 17:06:50|5483.49|5483.09|5484.62|5484.22|5484.62|5484.22|5483.37|5482.97|389
1722013620000|2024-07-26 17:07:00|5484.37|5483.97|5484.74|5484.34|5484.74|5484.34|5483.62|5483.22|366
1722013630000|2024-07-26 17:07:10|5484.87|5484.47|5484.62|5484.22|5485.12|5484.72|5484.24|5483.84|343
1722013640000|2024-07-26 17:07:20|5484.49|5484.09|5482.62|5482.22|5484.49|5484.09|5482.62|5482.22|521
1722013650000|2024-07-26 17:07:30|5482.87|5482.47|5482.37|5481.97|5483.62|5483.22|5482.37|5481.97|560
1722013660000|2024-07-26 17:07:40|5482.62|5482.22|5482.12|5481.72|5482.62|5482.22|5482.12|5481.72|532
1722013670000|2024-07-26 17:07:50|5482.37|5481.97|5482.37|5481.97|5482.62|5482.22|5481.87|5481.47|470
1722013680000|2024-07-26 17:08:00|5482.12|5481.72|5481.62|5481.22|5482.12|5481.72|5481.37|5480.97|750
1722013690000|2024-07-26 17:08:10|5481.87|5481.47|5482.37|5481.97|5482.62|5482.22|5481.62|5481.22|346
1722013700000|2024-07-26 17:08:20|5482.49|5482.09|5482.12|5481.72|5482.49|5482.09|5481.62|5481.22|492
1722013710000|2024-07-26 17:08:30|5481.62|5481.22|5481.12|5480.72|5481.87|5481.47|5481.12|5480.72|331
1722013720000|2024-07-26 17:08:40|5481.37|5480.97|5482.37|5481.97|5482.37|5481.97|5481.24|5480.84|785
1722013730000|2024-07-26 17:08:50|5482.12|5481.72|5482.62|5482.22|5482.62|5482.22|5481.87|5481.47|264
1722013740000|2024-07-26 17:09:00|5482.37|5481.97|5481.87|5481.47|5482.49|5482.09|5481.87|5481.47|285
1722013750000|2024-07-26 17:09:10|5482.12|5481.72|5482.62|5482.22|5482.62|5482.22|5481.87|5481.47|243
1722013760000|2024-07-26 17:09:20|5482.74|5482.34|5482.37|5481.97|5483.12|5482.72|5482.37|5481.97|373
1722013770000|2024-07-26 17:09:30|5482.62|5482.22|5481.99|5481.59|5482.62|5482.22|5481.87|5481.47|356
1722013780000|2024-07-26 17:09:40|5481.87|5481.47|5481.87|5481.47|5482.37|5481.97|5481.62|5481.22|424
1722013790000|2024-07-26 17:09:50|5481.74|5481.34|5480.87|5480.47|5481.74|5481.34|5480.62|5480.22|463
1722013800000|2024-07-26 17:10:00|5481.37|5480.97|5482.62|5482.22|5482.62|5482.22|5481.12|5480.72|464
1722013810000|2024-07-26 17:10:10|5482.37|5481.97|5482.87|5482.47|5482.87|5482.47|5482.37|5481.97|326
1722013820000|2024-07-26 17:10:20|5482.37|5481.97|5482.87|5482.47|5483.37|5482.97|5482.12|5481.72|438
1722013830000|2024-07-26 17:10:30|5483.12|5482.72|5482.12|5481.72|5483.12|5482.72|5482.12|5481.72|278
1722013840000|2024-07-26 17:10:40|5482.37|5481.97|5482.37|5481.97|5482.87|5482.47|5482.37|5481.97|302
1722013850000|2024-07-26 17:10:50|5482.62|5482.22|5483.12|5482.72|5483.12|5482.72|5482.62|5482.22|205
1722013860000|2024-07-26 17:11:00|5482.62|5482.22|5482.62|5482.22|5482.87|5482.47|5482.37|5481.97|351
1722013870000|2024-07-26 17:11:10|5482.49|5482.09|5483.37|5482.97|5483.62|5483.22|5482.24|5481.84|404
1722013880000|2024-07-26 17:11:20|5483.24|5482.84|5482.37|5481.97|5483.37|5482.97|5482.12|5481.72|478
1722013890000|2024-07-26 17:11:30|5482.12|5481.72|5482.37|5481.97|5483.12|5482.72|5481.87|5481.47|225
1722013900000|2024-07-26 17:11:40|5482.49|5482.09|5482.62|5482.22|5482.62|5482.22|5482.37|5481.97|181
1722013910000|2024-07-26 17:11:50|5482.87|5482.47|5481.87|5481.47|5483.12|5482.72|5481.87|5481.47|598
1722013920000|2024-07-26 17:12:00|5482.12|5481.72|5482.12|5481.72|5482.62|5482.22|5482.12|5481.72|243
1722013930000|2024-07-26 17:12:10|5482.37|5481.97|5482.24|5481.84|5482.62|5482.22|5481.87|5481.47|312
1722013940000|2024-07-26 17:12:20|5482.12|5481.72|5482.62|5482.22|5482.87|5482.47|5482.12|5481.72|199
1722013950000|2024-07-26 17:12:30|5482.37|5481.97|5482.62|5482.22|5482.87|5482.47|5482.37|5481.97|197
1722013960000|2024-07-26 17:12:40|5482.74|5482.34|5483.37|5482.97|5483.37|5482.97|5482.74|5482.34|325
1722013970000|2024-07-26 17:12:50|5483.49|5483.09|5484.37|5483.97|5484.37|5483.97|5483.37|5482.97|437
1722013980000|2024-07-26 17:13:00|5484.12|5483.72|5483.87|5483.47|5484.62|5484.22|5483.87|5483.47|492
1722013990000|2024-07-26 17:13:10|5483.99|5483.59|5484.12|5483.72|5484.37|5483.97|5483.99|5483.59|226
1722014000000|2024-07-26 17:13:20|5484.24|5483.84|5485.12|5484.72|5485.12|5484.72|5484.12|5483.72|263
1722014010000|2024-07-26 17:13:30|5485.37|5484.97|5484.62|5484.22|5485.62|5485.22|5484.62|5484.22|394
1722014020000|2024-07-26 17:13:40|5484.37|5483.97|5484.87|5484.47|5484.87|5484.47|5484.37|5483.97|276
1722014030000|2024-07-26 17:13:50|5484.62|5484.22|5484.74|5484.34|5485.12|5484.72|5484.62|5484.22|210
1722014040000|2024-07-26 17:14:00|5484.87|5484.47|5483.12|5482.72|5484.87|5484.47|5483.12|5482.72|781
1722014050000|2024-07-26 17:14:10|5482.87|5482.47|5482.87|5482.47|5483.74|5483.34|5482.62|5482.22|532
1722014060000|2024-07-26 17:14:20|5482.99|5482.59|5483.37|5482.97|5483.74|5483.34|5482.62|5482.22|333
1722014070000|2024-07-26 17:14:30|5483.49|5483.09|5483.12|5482.72|5483.87|5483.47|5483.12|5482.72|234
1722014080000|2024-07-26 17:14:40|5483.24|5482.84|5482.62|5482.22|5483.37|5482.97|5482.62|5482.22|347
1722014090000|2024-07-26 17:14:50|5482.37|5481.97|5482.37|5481.97|5482.74|5482.34|5482.37|5481.97|228
1722014100000|2024-07-26 17:15:00|5482.12|5481.72|5483.12|5482.72|5483.37|5482.97|5482.12|5481.72|481
1722014110000|2024-07-26 17:15:10|5483.24|5482.84|5483.87|5483.47|5483.87|5483.47|5483.12|5482.72|259
1722014120000|2024-07-26 17:15:20|5483.62|5483.22|5484.87|5484.47|5484.87|5484.47|5483.62|5483.22|329
1722014130000|2024-07-26 17:15:30|5484.62|5484.22|5484.49|5484.09|5484.62|5484.22|5484.37|5483.97|318
1722014140000|2024-07-26 17:15:40|5484.12|5483.72|5484.37|5483.97|5484.37|5483.97|5483.62|5483.22|204
1722014150000|2024-07-26 17:15:50|5484.62|5484.22|5483.87|5483.47|5484.62|5484.22|5483.37|5482.97|291
1722014160000|2024-07-26 17:16:00|5483.99|5483.59|5484.62|5484.22|5484.74|5484.34|5483.99|5483.59|353
1722014170000|2024-07-26 17:16:10|5484.74|5484.34|5484.37|5483.97|5485.12|5484.72|5484.37|5483.97|390
1722014180000|2024-07-26 17:16:20|5484.24|5483.84|5484.37|5483.97|5484.62|5484.22|5484.12|5483.72|126
1722014190000|2024-07-26 17:16:30|5484.62|5484.22|5485.12|5484.72|5485.12|5484.72|5484.62|5484.22|162
1722014200000|2024-07-26 17:16:40|5485.24|5484.84|5484.87|5484.47|5485.62|5485.22|5484.87|5484.47|414
1722014210000|2024-07-26 17:16:50|5485.12|5484.72|5484.62|5484.22|5485.12|5484.72|5484.62|5484.22|138
1722014220000|2024-07-26 17:17:00|5484.49|5484.09|5483.62|5483.22|5484.62|5484.22|5483.62|5483.22|345
1722014230000|2024-07-26 17:17:10|5483.87|5483.47|5484.12|5483.72|5484.12|5483.72|5483.62|5483.22|184
1722014240000|2024-07-26 17:17:20|5483.87|5483.47|5484.12|5483.72|5484.12|5483.72|5483.87|5483.47|178
1722014250000|2024-07-26 17:17:30|5483.99|5483.59|5483.62|5483.22|5484.12|5483.72|5483.12|5482.72|309
1722014260000|2024-07-26 17:17:40|5483.87|5483.47|5484.12|5483.72|5484.12|5483.72|5483.62|5483.22|154
1722014270000|2024-07-26 17:17:50|5483.99|5483.59|5484.87|5484.47|5484.87|5484.47|5483.99|5483.59|161
1722014280000|2024-07-26 17:18:00|5484.99|5484.59|5484.87|5484.47|5485.12|5484.72|5484.62|5484.22|258
1722014290000|2024-07-26 17:18:10|5485.12|5484.72|5485.37|5484.97|5485.37|5484.97|5484.87|5484.47|313
1722014300000|2024-07-26 17:18:20|5485.12|5484.72|5485.37|5484.97|5485.87|5485.47|5485.12|5484.72|363
1722014310000|2024-07-26 17:18:30|5485.12|5484.72|5484.62|5484.22|5485.37|5484.97|5484.49|5484.09|363
1722014320000|2024-07-26 17:18:40|5484.87|5484.47|5484.62|5484.22|5484.99|5484.59|5484.62|5484.22|90
1722014330000|2024-07-26 17:18:50|5484.37|5483.97|5484.62|5484.22|5484.87|5484.47|5483.87|5483.47|272
1722014340000|2024-07-26 17:19:00|5484.37|5483.97|5484.62|5484.22|5484.62|5484.22|5484.12|5483.72|180
1722014350000|2024-07-26 17:19:10|5484.87|5484.47|5484.37|5483.97|5484.87|5484.47|5484.12|5483.72|207
1722014360000|2024-07-26 17:19:20|5483.87|5483.47|5483.87|5483.47|5484.37|5483.97|5483.62|5483.22|374
1722014370000|2024-07-26 17:19:30|5483.99|5483.59|5484.37|5483.97|5484.37|5483.97|5483.62|5483.22|164
1722014380000|2024-07-26 17:19:40|5484.24|5483.84|5484.62|5484.22|5484.62|5484.22|5484.24|5483.84|162
1722014390000|2024-07-26 17:19:50|5484.87|5484.47|5484.62|5484.22|5485.12|5484.72|5484.37|5483.97|231
1722014400000|2024-07-26 17:20:00|5484.87|5484.47|5484.62|5484.22|5485.12|5484.72|5484.37|5483.97|319
1722014410000|2024-07-26 17:20:10|5484.49|5484.09|5483.87|5483.47|5484.62|5484.22|5483.87|5483.47|317
1722014420000|2024-07-26 17:20:20|5483.99|5483.59|5484.12|5483.72|5484.24|5483.84|5483.87|5483.47|290
1722014430000|2024-07-26 17:20:30|5484.37|5483.97|5484.12|5483.72|5484.62|5484.22|5483.62|5483.22|278
1722014440000|2024-07-26 17:20:40|5484.24|5483.84|5483.87|5483.47|5484.24|5483.84|5483.12|5482.72|396
1722014450000|2024-07-26 17:20:50|5483.37|5482.97|5483.87|5483.47|5483.87|5483.47|5483.37|5482.97|243
1722014460000|2024-07-26 17:21:00|5484.12|5483.72|5484.62|5484.22|5484.87|5484.47|5484.12|5483.72|285
1722014470000|2024-07-26 17:21:10|5484.74|5484.34|5483.87|5483.47|5484.87|5484.47|5483.87|5483.47|415
1722014480000|2024-07-26 17:21:20|5483.99|5483.59|5483.87|5483.47|5484.37|5483.97|5483.74|5483.34|146
1722014490000|2024-07-26 17:21:30|5483.99|5483.59|5484.62|5484.22|5484.62|5484.22|5483.99|5483.59|330
1722014500000|2024-07-26 17:21:40|5484.49|5484.09|5484.37|5483.97|5484.62|5484.22|5484.12|5483.72|128
1722014510000|2024-07-26 17:21:50|5484.49|5484.09|5484.37|5483.97|5484.87|5484.47|5484.37|5483.97|203
1722014520000|2024-07-26 17:22:00|5484.62|5484.22|5484.12|5483.72|5484.62|5484.22|5483.87|5483.47|298
1722014530000|2024-07-26 17:22:10|5483.87|5483.47|5484.62|5484.22|5484.87|5484.47|5483.87|5483.47|322
1722014540000|2024-07-26 17:22:20|5484.74|5484.34|5484.62|5484.22|5484.87|5484.47|5484.37|5483.97|263
1722014550000|2024-07-26 17:22:30|5484.87|5484.47|5484.62|5484.22|5484.87|5484.47|5484.37|5483.97|144
1722014560000|2024-07-26 17:22:40|5484.37|5483.97|5484.12|5483.72|5484.74|5484.34|5483.87|5483.47|197
1722014570000|2024-07-26 17:22:50|5484.37|5483.97|5484.37|5483.97|5484.49|5484.09|5483.87|5483.47|220
1722014580000|2024-07-26 17:23:00|5484.62|5484.22|5484.62|5484.22|5484.99|5484.59|5484.62|5484.22|441
1722014590000|2024-07-26 17:23:10|5484.87|5484.47|5484.87|5484.47|5485.37|5484.97|5484.62|5484.22|275
1722014600000|2024-07-26 17:23:20|5485.12|5484.72|5484.87|5484.47|5485.37|5484.97|5484.62|5484.22|247
1722014610000|2024-07-26 17:23:30|5485.12|5484.72|5485.37|5484.97|5485.37|5484.97|5485.12|5484.72|221
1722014620000|2024-07-26 17:23:40|5485.24|5484.84|5484.62|5484.22|5485.37|5484.97|5484.62|5484.22|242
1722014630000|2024-07-26 17:23:50|5484.37|5483.97|5484.62|5484.22|5484.62|5484.22|5483.87|5483.47|400
1722014640000|2024-07-26 17:24:00|5484.87|5484.47|5484.87|5484.47|5484.87|5484.47|5484.62|5484.22|256
1722014650000|2024-07-26 17:24:10|5485.12|5484.72|5485.37|5484.97|5485.37|5484.97|5484.87|5484.47|292
1722014660000|2024-07-26 17:24:20|5485.62|5485.22|5485.37|5484.97|5485.62|5485.22|5485.37|5484.97|223
1722014670000|2024-07-26 17:24:30|5485.24|5484.84|5485.12|5484.72|5485.37|5484.97|5484.87|5484.47|344
1722014680000|2024-07-26 17:24:40|5484.99|5484.59|5484.62|5484.22|5485.12|5484.72|5484.62|5484.22|161
1722014690000|2024-07-26 17:24:50|5484.87|5484.47|5485.12|5484.72|5485.12|5484.72|5484.62|5484.22|213
1722014700000|2024-07-26 17:25:00|5485.37|5484.97|5485.62|5485.22|5485.87|5485.47|5485.37|5484.97|441
1722014710000|2024-07-26 17:25:10|5485.37|5484.97|5485.37|5484.97|5485.62|5485.22|5485.12|5484.72|398
1722014720000|2024-07-26 17:25:20|5485.62|5485.22|5485.12|5484.72|5485.62|5485.22|5485.12|5484.72|179
1722014730000|2024-07-26 17:25:30|5484.99|5484.59|5485.37|5484.97|5485.37|5484.97|5484.99|5484.59|231
1722014740000|2024-07-26 17:25:40|5485.49|5485.09|5485.49|5485.09|5485.62|5485.22|5485.24|5484.84|150
1722014750000|2024-07-26 17:25:50|5485.62|5485.22|5485.87|5485.47|5485.99|5485.59|5485.62|5485.22|289
1722014760000|2024-07-26 17:26:00|5485.74|5485.34|5485.12|5484.72|5485.74|5485.34|5484.87|5484.47|379
1722014770000|2024-07-26 17:26:10|5485.24|5484.84|5485.12|5484.72|5485.37|5484.97|5484.87|5484.47|308
1722014780000|2024-07-26 17:26:20|5485.37|5484.97|5485.12|5484.72|5485.62|5485.22|5485.12|5484.72|188
1722014790000|2024-07-26 17:26:30|5485.24|5484.84|5485.62|5485.22|5485.87|5485.47|5485.12|5484.72|248
1722014800000|2024-07-26 17:26:40|5485.74|5485.34|5485.37|5484.97|5485.74|5485.34|5485.12|5484.72|250
1722014810000|2024-07-26 17:26:50|5485.49|5485.09|5486.12|5485.72|5486.12|5485.72|5485.49|5485.09|232
1722014820000|2024-07-26 17:27:00|5486.24|5485.84|5486.12|5485.72|5486.24|5485.84|5485.62|5485.22|356
1722014830000|2024-07-26 17:27:10|5486.24|5485.84|5486.62|5486.22|5486.62|5486.22|5486.24|5485.84|388
1722014840000|2024-07-26 17:27:20|5486.74|5486.34|5486.62|5486.22|5486.87|5486.47|5486.62|5486.22|812
1722014850000|2024-07-26 17:27:30|5486.87|5486.47|5486.37|5485.97|5486.87|5486.47|5486.37|5485.97|258
1722014860000|2024-07-26 17:27:40|5486.49|5486.09|5486.37|5485.97|5487.62|5487.22|5486.37|5485.97|973
1722014870000|2024-07-26 17:27:50|5486.49|5486.09|5487.24|5486.84|5487.37|5486.97|5486.49|5486.09|292
1722014880000|2024-07-26 17:28:00|5487.37|5486.97|5486.87|5486.47|5487.37|5486.97|5486.87|5486.47|378
1722014890000|2024-07-26 17:28:10|5487.12|5486.72|5488.62|5488.22|5488.62|5488.22|5487.12|5486.72|760
1722014900000|2024-07-26 17:28:20|5488.87|5488.47|5489.12|5488.72|5489.24|5488.84|5488.62|5488.22|834
1722014910000|2024-07-26 17:28:30|5489.24|5488.84|5489.62|5489.22|5489.62|5489.22|5489.24|5488.84|632
1722014920000|2024-07-26 17:28:40|5489.37|5488.97|5489.62|5489.22|5489.74|5489.34|5489.37|5488.97|430
1722014930000|2024-07-26 17:28:50|5489.87|5489.47|5489.87|5489.47|5489.87|5489.47|5489.62|5489.22|355
1722014940000|2024-07-26 17:29:00|5490.12|5489.72|5489.87|5489.47|5490.12|5489.72|5489.62|5489.22|433
1722014950000|2024-07-26 17:29:10|5490.12|5489.72|5490.12|5489.72|5490.12|5489.72|5489.87|5489.47|347
1722014960000|2024-07-26 17:29:20|5489.87|5489.47|5489.12|5488.72|5489.87|5489.47|5488.87|5488.47|508
1722014970000|2024-07-26 17:29:30|5489.24|5488.84|5489.37|5488.97|5489.37|5488.97|5489.12|5488.72|278
1722014980000|2024-07-26 17:29:40|5489.12|5488.72|5489.12|5488.72|5489.12|5488.72|5489.12|5488.72|133
1722014990000|2024-07-26 17:29:50|5488.87|5488.47|5488.87|5488.47|5488.87|5488.47|5488.62|5488.22|238
1722015000000|2024-07-26 17:30:00|5488.62|5488.22|5487.87|5487.47|5488.87|5488.47|5487.62|5487.22|1012
1722015010000|2024-07-26 17:30:10|5487.62|5487.22|5489.37|5488.97|5489.37|5488.97|5487.62|5487.22|476
1722015020000|2024-07-26 17:30:20|5489.12|5488.72|5489.12|5488.72|5489.12|5488.72|5488.49|5488.09|204
1722015030000|2024-07-26 17:30:30|5489.24|5488.84|5489.37|5488.97|5489.37|5488.97|5489.12|5488.72|275
1722015040000|2024-07-26 17:30:40|5489.24|5488.84|5489.24|5488.84|5489.62|5489.22|5489.12|5488.72|261
1722015050000|2024-07-26 17:30:50|5489.12|5488.72|5488.62|5488.22|5489.37|5488.97|5488.62|5488.22|351
1722015060000|2024-07-26 17:31:00|5488.37|5487.97|5488.12|5487.72|5488.87|5488.47|5488.12|5487.72|440
1722015070000|2024-07-26 17:31:10|5488.37|5487.97|5487.24|5486.84|5488.37|5487.97|5487.12|5486.72|558
1722015080000|2024-07-26 17:31:20|5487.12|5486.72|5487.37|5486.97|5487.37|5486.97|5487.12|5486.72|666
1722015090000|2024-07-26 17:31:30|5487.62|5487.22|5488.12|5487.72|5488.12|5487.72|5487.62|5487.22|203
1722015100000|2024-07-26 17:31:40|5487.87|5487.47|5488.12|5487.72|5488.12|5487.72|5487.12|5486.72|203
1722015110000|2024-07-26 17:31:50|5488.24|5487.84|5488.87|5488.47|5489.12|5488.72|5488.12|5487.72|428
1722015120000|2024-07-26 17:32:00|5488.62|5488.22|5487.62|5487.22|5488.62|5488.22|5487.37|5486.97|458
1722015130000|2024-07-26 17:32:10|5487.74|5487.34|5488.12|5487.72|5488.24|5487.84|5487.62|5487.22|429
1722015140000|2024-07-26 17:32:20|5488.37|5487.97|5489.12|5488.72|5489.12|5488.72|5488.37|5487.97|286
1722015150000|2024-07-26 17:32:30|5489.37|5488.97|5488.62|5488.22|5489.37|5488.97|5488.62|5488.22|346
1722015160000|2024-07-26 17:32:40|5488.74|5488.34|5488.62|5488.22|5488.87|5488.47|5488.49|5488.09|205
1722015170000|2024-07-26 17:32:50|5488.37|5487.97|5488.62|5488.22|5488.74|5488.34|5488.37|5487.97|123
1722015180000|2024-07-26 17:33:00|5488.87|5488.47|5488.37|5487.97|5489.12|5488.72|5488.37|5487.97|370
1722015190000|2024-07-26 17:33:10|5488.62|5488.22|5488.12|5487.72|5488.62|5488.22|5488.12|5487.72|218
1722015200000|2024-07-26 17:33:20|5487.87|5487.47|5487.37|5486.97|5488.12|5487.72|5486.87|5486.47|286
1722015210000|2024-07-26 17:33:30|5487.87|5487.47|5487.12|5486.72|5487.87|5487.47|5487.12|5486.72|305
1722015220000|2024-07-26 17:33:40|5486.87|5486.47|5486.37|5485.97|5487.12|5486.72|5486.37|5485.97|379
1722015230000|2024-07-26 17:33:50|5486.12|5485.72|5485.87|5485.47|5486.37|5485.97|5485.87|5485.47|613
1722015240000|2024-07-26 17:34:00|5486.12|5485.72|5483.12|5482.72|5486.12|5485.72|5482.37|5481.97|1789
1722015250000|2024-07-26 17:34:10|5483.37|5482.97|5479.87|5479.47|5483.37|5482.97|5479.62|5479.22|1621
1722015260000|2024-07-26 17:34:20|5480.37|5479.97|5479.12|5478.72|5481.87|5481.47|5479.12|5478.72|1367
1722015270000|2024-07-26 17:34:30|5478.87|5478.47|5476.87|5476.47|5479.62|5479.22|5476.37|5475.97|2402
1722015280000|2024-07-26 17:34:40|5476.99|5476.59|5477.37|5476.97|5477.37|5476.97|5476.12|5475.72|1403
1722015290000|2024-07-26 17:34:50|5477.12|5476.72|5477.24|5476.84|5477.87|5477.47|5476.37|5475.97|800
1722015300000|2024-07-26 17:35:00|5477.12|5476.72|5473.12|5472.72|5477.12|5476.72|5472.62|5472.22|2479
1722015310000|2024-07-26 17:35:10|5473.37|5472.97|5472.12|5471.72|5473.37|5472.97|5471.37|5470.97|2301
1722015320000|2024-07-26 17:35:20|5471.87|5471.47|5470.12|5469.72|5471.87|5471.47|5469.62|5469.22|2593
1722015330000|2024-07-26 17:35:30|5470.37|5469.97|5470.37|5469.97|5470.87|5470.47|5470.12|5469.72|1263
1722015340000|2024-07-26 17:35:40|5470.62|5470.22|5469.37|5468.97|5471.62|5471.22|5469.37|5468.97|1865
1722015350000|2024-07-26 17:35:50|5469.62|5469.22|5467.62|5467.22|5469.62|5469.22|5467.37|5466.97|1521
1722015360000|2024-07-26 17:36:00|5467.87|5467.47|5468.87|5468.47|5468.87|5468.47|5466.62|5466.22|2016
1722015370000|2024-07-26 17:36:10|5469.12|5468.72|5468.62|5468.22|5469.12|5468.72|5468.12|5467.72|1574
1722015380000|2024-07-26 17:36:20|5468.12|5467.72|5470.62|5470.22|5471.12|5470.72|5468.12|5467.72|1287
1722015390000|2024-07-26 17:36:30|5470.37|5469.97|5468.37|5467.97|5470.62|5470.22|5468.37|5467.97|1093
1722015400000|2024-07-26 17:36:40|5468.12|5467.72|5465.62|5465.22|5468.12|5467.72|5464.87|5464.47|2732
1722015410000|2024-07-26 17:36:50|5465.37|5464.97|5467.12|5466.72|5467.37|5466.97|5465.12|5464.72|1316
1722015420000|2024-07-26 17:37:00|5466.87|5466.47|5465.62|5465.22|5466.87|5466.47|5464.87|5464.47|1430
1722015430000|2024-07-26 17:37:10|5465.87|5465.47|5465.87|5465.47|5466.37|5465.97|5465.37|5464.97|971
1722015440000|2024-07-26 17:37:20|5466.12|5465.72|5464.12|5463.72|5466.37|5465.97|5464.12|5463.72|1196
1722015450000|2024-07-26 17:37:30|5463.62|5463.22|5467.37|5466.97|5467.37|5466.97|5463.62|5463.22|1392
1722015460000|2024-07-26 17:37:40|5466.87|5466.47|5465.62|5465.22|5466.87|5466.47|5465.62|5465.22|792
1722015470000|2024-07-26 17:37:50|5465.87|5465.47|5465.87|5465.47|5466.37|5465.97|5465.37|5464.97|888
1722015480000|2024-07-26 17:38:00|5465.62|5465.22|5462.87|5462.47|5465.87|5465.47|5462.87|5462.47|1801
1722015490000|2024-07-26 17:38:10|5463.12|5462.72|5461.87|5461.47|5463.62|5463.22|5461.37|5460.97|2002
1722015500000|2024-07-26 17:38:20|5462.12|5461.72|5462.62|5462.22|5463.12|5462.72|5462.12|5461.72|1549
1722015510000|2024-07-26 17:38:30|5461.62|5461.22|5462.24|5461.84|5463.24|5462.84|5461.62|5461.22|1201
1722015520000|2024-07-26 17:38:40|5462.12|5461.72|5461.12|5460.72|5462.62|5462.22|5460.62|5460.22|942
1722015530000|2024-07-26 17:38:50|5461.37|5460.97|5462.62|5462.22|5462.62|5462.22|5460.87|5460.47|1018
1722015540000|2024-07-26 17:39:00|5462.37|5461.97|5459.62|5459.22|5462.62|5462.22|5458.87|5458.47|1945
1722015550000|2024-07-26 17:39:10|5459.87|5459.47|5460.87|5460.47|5461.37|5460.97|5459.87|5459.47|1305
1722015560000|2024-07-26 17:39:20|5460.74|5460.34|5460.87|5460.47|5461.12|5460.72|5460.12|5459.72|943
1722015570000|2024-07-26 17:39:30|5460.62|5460.22|5463.87|5463.47|5463.87|5463.47|5460.62|5460.22|1878
1722015580000|2024-07-26 17:39:40|5463.62|5463.22|5461.12|5460.72|5463.87|5463.47|5460.87|5460.47|1875
1722015590000|2024-07-26 17:39:50|5461.37|5460.97|5460.74|5460.34|5461.62|5461.22|5460.37|5459.97|1038
1722015600000|2024-07-26 17:40:00|5461.37|5460.97|5462.62|5462.22|5462.62|5462.22|5460.37|5459.97|1542
1722015610000|2024-07-26 17:40:10|5462.87|5462.47|5462.87|5462.47|5463.62|5463.22|5462.12|5461.72|1268
1722015620000|2024-07-26 17:40:20|5462.74|5462.34|5463.12|5462.72|5464.12|5463.72|5462.62|5462.22|1187
1722015630000|2024-07-26 17:40:30|5462.87|5462.47|5462.37|5461.97|5463.62|5463.22|5461.87|5461.47|1149
1722015640000|2024-07-26 17:40:40|5462.62|5462.22|5462.62|5462.22|5463.12|5462.72|5462.12|5461.72|607
1722015650000|2024-07-26 17:40:50|5462.87|5462.47|5462.37|5461.97|5463.12|5462.72|5461.87|5461.47|908
1722015660000|2024-07-26 17:41:00|5462.12|5461.72|5461.37|5460.97|5463.12|5462.72|5460.87|5460.47|1080
1722015670000|2024-07-26 17:41:10|5461.12|5460.72|5464.37|5463.97|5464.37|5463.97|5461.12|5460.72|978
1722015680000|2024-07-26 17:41:20|5464.49|5464.09|5463.62|5463.22|5464.49|5464.09|5463.12|5462.72|804
1722015690000|2024-07-26 17:41:30|5463.37|5462.97|5463.62|5463.22|5463.74|5463.34|5462.62|5462.22|834
1722015700000|2024-07-26 17:41:40|5463.87|5463.47|5462.74|5462.34|5463.87|5463.47|5462.62|5462.22|728
1722015710000|2024-07-26 17:41:50|5462.62|5462.22|5461.62|5461.22|5462.62|5462.22|5461.12|5460.72|779
1722015720000|2024-07-26 17:42:00|5461.37|5460.97|5459.62|5459.22|5461.62|5461.22|5459.12|5458.72|1062
1722015730000|2024-07-26 17:42:10|5459.87|5459.47|5459.37|5458.97|5459.87|5459.47|5458.87|5458.47|1054
1722015740000|2024-07-26 17:42:20|5459.12|5458.72|5459.37|5458.97|5459.37|5458.97|5457.87|5457.47|1279
1722015750000|2024-07-26 17:42:30|5459.62|5459.22|5461.12|5460.72|5461.12|5460.72|5459.12|5458.72|763
1722015760000|2024-07-26 17:42:40|5461.37|5460.97|5461.62|5461.22|5462.12|5461.72|5461.12|5460.72|840
1722015770000|2024-07-26 17:42:50|5461.49|5461.09|5461.37|5460.97|5461.62|5461.22|5460.37|5459.97|529
1722015780000|2024-07-26 17:43:00|5461.62|5461.22|5461.74|5461.34|5461.99|5461.59|5461.12|5460.72|864
1722015790000|2024-07-26 17:43:10|5461.62|5461.22|5460.12|5459.72|5461.62|5461.22|5459.62|5459.22|812
1722015800000|2024-07-26 17:43:20|5460.37|5459.97|5460.37|5459.97|5460.87|5460.47|5459.87|5459.47|388
1722015810000|2024-07-26 17:43:30|5460.62|5460.22|5459.37|5458.97|5460.62|5460.22|5459.37|5458.97|555
1722015820000|2024-07-26 17:43:40|5459.62|5459.22|5460.37|5459.97|5460.62|5460.22|5459.37|5458.97|427
1722015830000|2024-07-26 17:43:50|5460.62|5460.22|5462.12|5461.72|5462.12|5461.72|5460.37|5459.97|652
1722015840000|2024-07-26 17:44:00|5461.62|5461.22|5463.37|5462.97|5463.37|5462.97|5461.37|5460.97|1685
1722015850000|2024-07-26 17:44:10|5463.12|5462.72|5462.37|5461.97|5463.37|5462.97|5461.87|5461.47|776
1722015860000|2024-07-26 17:44:20|5462.12|5461.72|5463.12|5462.72|5463.37|5462.97|5462.12|5461.72|567
1722015870000|2024-07-26 17:44:30|5463.37|5462.97|5463.37|5462.97|5463.37|5462.97|5462.87|5462.47|404
1722015880000|2024-07-26 17:44:40|5463.49|5463.09|5463.62|5463.22|5463.87|5463.47|5463.12|5462.72|578
1722015890000|2024-07-26 17:44:50|5463.37|5462.97|5463.37|5462.97|5463.62|5463.22|5463.12|5462.72|351
1722015900000|2024-07-26 17:45:00|5463.12|5462.72|5463.12|5462.72|5463.37|5462.97|5462.37|5461.97|704
1722015910000|2024-07-26 17:45:10|5463.62|5463.22|5464.62|5464.22|5465.12|5464.72|5463.37|5462.97|1191
1722015920000|2024-07-26 17:45:20|5464.87|5464.47|5465.87|5465.47|5465.87|5465.47|5464.87|5464.47|1243
1722015930000|2024-07-26 17:45:30|5465.62|5465.22|5465.87|5465.47|5466.24|5465.84|5465.62|5465.22|795
1722015940000|2024-07-26 17:45:40|5466.12|5465.72|5466.87|5466.47|5466.87|5466.47|5466.12|5465.72|1034
1722015950000|2024-07-26 17:45:50|5467.12|5466.72|5466.87|5466.47|5468.12|5467.72|5466.37|5465.97|2663
1722015960000|2024-07-26 17:46:00|5467.12|5466.72|5466.62|5466.22|5467.87|5467.47|5466.62|5466.22|896
1722015970000|2024-07-26 17:46:10|5466.37|5465.97|5467.12|5466.72|5467.37|5466.97|5466.37|5465.97|625
1722015980000|2024-07-26 17:46:20|5467.62|5467.22|5467.62|5467.22|5468.12|5467.72|5467.37|5466.97|1089
1722015990000|2024-07-26 17:46:30|5467.87|5467.47|5467.62|5467.22|5468.37|5467.97|5467.62|5467.22|731
1722016000000|2024-07-26 17:46:40|5467.87|5467.47|5467.87|5467.47|5468.12|5467.72|5467.62|5467.22|700
1722016010000|2024-07-26 17:46:50|5468.12|5467.72|5469.62|5469.22|5469.62|5469.22|5468.12|5467.72|1071
1722016020000|2024-07-26 17:47:00|5469.87|5469.47|5469.87|5469.47|5471.62|5471.22|5469.87|5469.47|1753
1722016030000|2024-07-26 17:47:10|5469.62|5469.22|5467.87|5467.47|5469.62|5469.22|5467.87|5467.47|905
1722016040000|2024-07-26 17:47:20|5468.12|5467.72|5466.87|5466.47|5468.37|5467.97|5466.62|5466.22|970
1722016050000|2024-07-26 17:47:30|5466.62|5466.22|5467.87|5467.47|5468.12|5467.72|5466.62|5466.22|720
1722016060000|2024-07-26 17:47:40|5467.62|5467.22|5466.37|5465.97|5467.62|5467.22|5465.99|5465.59|657
1722016070000|2024-07-26 17:47:50|5466.87|5466.47|5466.12|5465.72|5467.12|5466.72|5466.12|5465.72|489
1722016080000|2024-07-26 17:48:00|5466.37|5465.97|5467.87|5467.47|5467.87|5467.47|5466.37|5465.97|512
1722016090000|2024-07-26 17:48:10|5468.12|5467.72|5466.87|5466.47|5468.62|5468.22|5466.87|5466.47|921
1722016100000|2024-07-26 17:48:20|5466.99|5466.59|5466.37|5465.97|5467.62|5467.22|5466.37|5465.97|648
1722016110000|2024-07-26 17:48:30|5465.87|5465.47|5466.37|5465.97|5466.37|5465.97|5464.62|5464.22|1070
1722016120000|2024-07-26 17:48:40|5466.12|5465.72|5465.37|5464.97|5466.37|5465.97|5465.24|5464.84|527
1722016130000|2024-07-26 17:48:50|5465.62|5465.22|5464.87|5464.47|5466.12|5465.72|5464.62|5464.22|647
1722016140000|2024-07-26 17:49:00|5464.62|5464.22|5462.87|5462.47|5465.37|5464.97|5462.62|5462.22|1323
1722016150000|2024-07-26 17:49:10|5462.62|5462.22|5462.37|5461.97|5463.37|5462.97|5462.37|5461.97|875
1722016160000|2024-07-26 17:49:20|5462.12|5461.72|5462.12|5461.72|5462.62|5462.22|5461.37|5460.97|764
1722016170000|2024-07-26 17:49:30|5461.99|5461.59|5463.37|5462.97|5463.37|5462.97|5460.99|5460.59|869
1722016180000|2024-07-26 17:49:40|5463.62|5463.22|5463.12|5462.72|5463.87|5463.47|5462.62|5462.22|503
1722016190000|2024-07-26 17:49:50|5463.37|5462.97|5463.37|5462.97|5464.12|5463.72|5462.87|5462.47|415
1722016200000|2024-07-26 17:50:00|5463.49|5463.09|5464.12|5463.72|5464.12|5463.72|5462.62|5462.22|854
1722016210000|2024-07-26 17:50:10|5464.37|5463.97|5463.62|5463.22|5464.62|5464.22|5463.12|5462.72|995
1722016220000|2024-07-26 17:50:20|5463.87|5463.47|5463.37|5462.97|5464.12|5463.72|5462.87|5462.47|547
1722016230000|2024-07-26 17:50:30|5462.87|5462.47|5462.62|5462.22|5463.37|5462.97|5462.12|5461.72|627
1722016240000|2024-07-26 17:50:40|5463.12|5462.72|5463.12|5462.72|5463.87|5463.47|5462.87|5462.47|657
1722016250000|2024-07-26 17:50:50|5463.37|5462.97|5463.87|5463.47|5464.37|5463.97|5462.87|5462.47|483
1722016260000|2024-07-26 17:51:00|5463.62|5463.22|5464.12|5463.72|5465.62|5465.22|5463.62|5463.22|1122
1722016270000|2024-07-26 17:51:10|5463.87|5463.47|5464.87|5464.47|5465.37|5464.97|5463.62|5463.22|541
1722016280000|2024-07-26 17:51:20|5464.62|5464.22|5461.74|5461.34|5464.62|5464.22|5461.74|5461.34|762
1722016290000|2024-07-26 17:51:30|5461.62|5461.22|5460.62|5460.22|5461.62|5461.22|5459.87|5459.47|1330
1722016300000|2024-07-26 17:51:40|5460.37|5459.97|5460.87|5460.47|5460.99|5460.59|5460.12|5459.72|696
1722016310000|2024-07-26 17:51:50|5460.62|5460.22|5460.12|5459.72|5461.62|5461.22|5459.87|5459.47|622
1722016320000|2024-07-26 17:52:00|5460.62|5460.22|5460.49|5460.09|5461.37|5460.97|5460.37|5459.97|486
1722016330000|2024-07-26 17:52:10|5460.12|5459.72|5460.62|5460.22|5461.62|5461.22|5460.12|5459.72|584
1722016340000|2024-07-26 17:52:20|5460.49|5460.09|5461.12|5460.72|5461.62|5461.22|5460.12|5459.72|473
1722016350000|2024-07-26 17:52:30|5460.99|5460.59|5461.12|5460.72|5461.12|5460.72|5460.12|5459.72|432
1722016360000|2024-07-26 17:52:40|5460.87|5460.47|5461.12|5460.72|5461.87|5461.47|5460.87|5460.47|555
1722016370000|2024-07-26 17:52:50|5461.37|5460.97|5461.62|5461.22|5462.12|5461.72|5461.12|5460.72|666
1722016380000|2024-07-26 17:53:00|5461.87|5461.47|5464.12|5463.72|5464.12|5463.72|5461.62|5461.22|1258
1722016390000|2024-07-26 17:53:10|5463.87|5463.47|5465.37|5464.97|5465.37|5464.97|5463.87|5463.47|953
1722016400000|2024-07-26 17:53:20|5465.12|5464.72|5465.37|5464.97|5465.37|5464.97|5464.12|5463.72|602
1722016410000|2024-07-26 17:53:30|5465.12|5464.72|5466.12|5465.72|5466.12|5465.72|5465.12|5464.72|871
1722016420000|2024-07-26 17:53:40|5465.62|5465.22|5464.87|5464.47|5466.12|5465.72|5464.62|5464.22|546
1722016430000|2024-07-26 17:53:50|5464.62|5464.22|5464.49|5464.09|5465.12|5464.72|5464.37|5463.97|288
1722016440000|2024-07-26 17:54:00|5464.62|5464.22|5465.37|5464.97|5465.37|5464.97|5464.62|5464.22|383
1722016450000|2024-07-26 17:54:10|5465.62|5465.22|5465.87|5465.47|5466.12|5465.72|5465.12|5464.72|320
1722016460000|2024-07-26 17:54:20|5465.99|5465.59|5467.62|5467.22|5467.62|5467.22|5465.87|5465.47|749
1722016470000|2024-07-26 17:54:30|5467.37|5466.97|5466.62|5466.22|5467.37|5466.97|5466.12|5465.72|498
1722016480000|2024-07-26 17:54:40|5466.49|5466.09|5467.12|5466.72|5467.12|5466.72|5465.87|5465.47|450
1722016490000|2024-07-26 17:54:50|5467.37|5466.97|5467.24|5466.84|5467.62|5467.22|5466.62|5466.22|445
1722016500000|2024-07-26 17:55:00|5467.12|5466.72|5466.37|5465.97|5467.24|5466.84|5466.12|5465.72|549
1722016510000|2024-07-26 17:55:10|5466.24|5465.84|5466.37|5465.97|5466.62|5466.22|5465.62|5465.22|564
1722016520000|2024-07-26 17:55:20|5466.49|5466.09|5466.62|5466.22|5466.74|5466.34|5465.74|5465.34|334
1722016530000|2024-07-26 17:55:30|5466.37|5465.97|5465.87|5465.47|5466.37|5465.97|5465.37|5464.97|433
1722016540000|2024-07-26 17:55:40|5465.62|5465.22|5465.87|5465.47|5466.49|5466.09|5465.37|5464.97|382
1722016550000|2024-07-26 17:55:50|5465.62|5465.22|5464.12|5463.72|5465.87|5465.47|5464.12|5463.72|809
1722016560000|2024-07-26 17:56:00|5464.87|5464.47|5464.62|5464.22|5465.12|5464.72|5463.62|5463.22|692
1722016570000|2024-07-26 17:56:10|5464.37|5463.97|5464.87|5464.47|5464.99|5464.59|5464.12|5463.72|352
1722016580000|2024-07-26 17:56:20|5465.12|5464.72|5465.62|5465.22|5465.62|5465.22|5464.12|5463.72|515
1722016590000|2024-07-26 17:56:30|5465.37|5464.97|5464.87|5464.47|5465.62|5465.22|5464.87|5464.47|231
1722016600000|2024-07-26 17:56:40|5465.12|5464.72|5466.37|5465.97|5466.37|5465.97|5465.12|5464.72|337
1722016610000|2024-07-26 17:56:50|5466.62|5466.22|5466.37|5465.97|5466.62|5466.22|5465.99|5465.59|375
1722016620000|2024-07-26 17:57:00|5466.12|5465.72|5465.87|5465.47|5466.62|5466.22|5465.62|5465.22|392
1722016630000|2024-07-26 17:57:10|5466.12|5465.72|5465.99|5465.59|5466.24|5465.84|5465.49|5465.09|414
1722016640000|2024-07-26 17:57:20|5466.12|5465.72|5466.62|5466.22|5466.62|5466.22|5465.99|5465.59|274
1722016650000|2024-07-26 17:57:30|5466.87|5466.47|5466.62|5466.22|5467.12|5466.72|5466.37|5465.97|351
1722016660000|2024-07-26 17:57:40|5466.87|5466.47|5466.62|5466.22|5467.62|5467.22|5466.12|5465.72|654
1722016670000|2024-07-26 17:57:50|5466.74|5466.34|5466.74|5466.34|5467.24|5466.84|5466.37|5465.97|331
1722016680000|2024-07-26 17:58:00|5466.62|5466.22|5467.37|5466.97|5467.62|5467.22|5466.62|5466.22|531
1722016690000|2024-07-26 17:58:10|5467.24|5466.84|5468.12|5467.72|5468.12|5467.72|5467.12|5466.72|435
1722016700000|2024-07-26 17:58:20|5467.87|5467.47|5466.87|5466.47|5468.12|5467.72|5466.37|5465.97|547
1722016710000|2024-07-26 17:58:30|5466.99|5466.59|5465.37|5464.97|5467.12|5466.72|5465.37|5464.97|470
1722016720000|2024-07-26 17:58:40|5465.62|5465.22|5466.37|5465.97|5466.87|5466.47|5465.37|5464.97|330
1722016730000|2024-07-26 17:58:50|5466.24|5465.84|5466.24|5465.84|5466.24|5465.84|5465.87|5465.47|210
1722016740000|2024-07-26 17:59:00|5466.37|5465.97|5466.62|5466.22|5466.87|5466.47|5466.12|5465.72|331
1722016750000|2024-07-26 17:59:10|5466.37|5465.97|5466.62|5466.22|5467.12|5466.72|5466.12|5465.72|282
1722016760000|2024-07-26 17:59:20|5466.87|5466.47|5466.62|5466.22|5467.62|5467.22|5465.99|5465.59|341
1722016770000|2024-07-26 17:59:30|5466.37|5465.97|5466.87|5466.47|5467.24|5466.84|5466.37|5465.97|470
1722016780000|2024-07-26 17:59:40|5467.12|5466.72|5466.37|5465.97|5467.12|5466.72|5466.37|5465.97|240
1722016790000|2024-07-26 17:59:50|5466.62|5466.22|5467.12|5466.72|5467.37|5466.97|5466.62|5466.22|355
1722016800000|2024-07-26 18:00:00|5466.62|5466.22|5466.87|5466.47|5467.37|5466.97|5466.12|5465.72|754
1722016810000|2024-07-26 18:00:10|5467.12|5466.72|5467.12|5466.72|5467.74|5467.34|5466.62|5466.22|492
1722016820000|2024-07-26 18:00:20|5467.62|5467.22|5467.12|5466.72|5467.62|5467.22|5466.62|5466.22|417
1722016830000|2024-07-26 18:00:30|5466.87|5466.47|5466.62|5466.22|5467.62|5467.22|5466.62|5466.22|415
1722016840000|2024-07-26 18:00:40|5466.74|5466.34|5465.62|5465.22|5467.12|5466.72|5465.62|5465.22|497
1722016850000|2024-07-26 18:00:50|5466.12|5465.72|5466.62|5466.22|5467.12|5466.72|5465.87|5465.47|352
1722016860000|2024-07-26 18:01:00|5466.87|5466.47|5466.12|5465.72|5467.12|5466.72|5465.87|5465.47|501
1722016870000|2024-07-26 18:01:10|5466.62|5466.22|5465.87|5465.47|5466.87|5466.47|5465.49|5465.09|514
1722016880000|2024-07-26 18:01:20|5465.62|5465.22|5466.62|5466.22|5466.87|5466.47|5465.62|5465.22|543
1722016890000|2024-07-26 18:01:30|5466.37|5465.97|5467.62|5467.22|5467.62|5467.22|5466.37|5465.97|821
1722016900000|2024-07-26 18:01:40|5467.87|5467.47|5467.62|5467.22|5467.87|5467.47|5466.87|5466.47|324
1722016910000|2024-07-26 18:01:50|5467.87|5467.47|5467.87|5467.47|5468.37|5467.97|5467.37|5466.97|844
1722016920000|2024-07-26 18:02:00|5468.12|5467.72|5468.37|5467.97|5469.12|5468.72|5467.87|5467.47|1016
1722016930000|2024-07-26 18:02:10|5468.12|5467.72|5469.62|5469.22|5469.87|5469.47|5468.12|5467.72|755
1722016940000|2024-07-26 18:02:20|5469.37|5468.97|5469.74|5469.34|5469.87|5469.47|5469.12|5468.72|458
1722016950000|2024-07-26 18:02:30|5469.62|5469.22|5468.12|5467.72|5469.62|5469.22|5467.37|5466.97|589
1722016960000|2024-07-26 18:02:40|5468.37|5467.97|5468.74|5468.34|5468.87|5468.47|5468.12|5467.72|349
1722016970000|2024-07-26 18:02:50|5468.62|5468.22|5469.12|5468.72|5469.74|5469.34|5468.62|5468.22|413
1722016980000|2024-07-26 18:03:00|5468.62|5468.22|5469.12|5468.72|5469.24|5468.84|5468.37|5467.97|454
1722016990000|2024-07-26 18:03:10|5468.87|5468.47|5469.62|5469.22|5469.62|5469.22|5468.87|5468.47|331
1722017000000|2024-07-26 18:03:20|5469.37|5468.97|5469.87|5469.47|5470.12|5469.72|5469.12|5468.72|271
1722017010000|2024-07-26 18:03:30|5469.62|5469.22|5470.37|5469.97|5470.87|5470.47|5469.62|5469.22|789
1722017020000|2024-07-26 18:03:40|5470.49|5470.09|5470.12|5469.72|5470.87|5470.47|5470.12|5469.72|343
1722017030000|2024-07-26 18:03:50|5469.99|5469.59|5470.62|5470.22|5470.62|5470.22|5469.87|5469.47|263
1722017040000|2024-07-26 18:04:00|5470.74|5470.34|5470.37|5469.97|5470.87|5470.47|5470.12|5469.72|339
1722017050000|2024-07-26 18:04:10|5470.24|5469.84|5470.12|5469.72|5470.37|5469.97|5469.87|5469.47|265
1722017060000|2024-07-26 18:04:20|5469.87|5469.47|5469.62|5469.22|5469.87|5469.47|5469.37|5468.97|394
1722017070000|2024-07-26 18:04:30|5469.87|5469.47|5468.87|5468.47|5470.12|5469.72|5468.62|5468.22|430
1722017080000|2024-07-26 18:04:40|5468.62|5468.22|5467.62|5467.22|5468.62|5468.22|5467.37|5466.97|578
1722017090000|2024-07-26 18:04:50|5467.37|5466.97|5466.87|5466.47|5467.87|5467.47|5466.74|5466.34|471
1722017100000|2024-07-26 18:05:00|5466.62|5466.22|5464.87|5464.47|5466.62|5466.22|5464.87|5464.47|1020
1722017110000|2024-07-26 18:05:10|5465.12|5464.72|5466.87|5466.47|5466.87|5466.47|5465.12|5464.72|681
1722017120000|2024-07-26 18:05:20|5466.99|5466.59|5466.87|5466.47|5467.37|5466.97|5466.62|5466.22|295
1722017130000|2024-07-26 18:05:30|5467.12|5466.72|5466.12|5465.72|5467.12|5466.72|5465.87|5465.47|448
1722017140000|2024-07-26 18:05:40|5465.99|5465.59|5465.12|5464.72|5466.12|5465.72|5464.37|5463.97|734
1722017150000|2024-07-26 18:05:50|5465.37|5464.97|5466.12|5465.72|5466.37|5465.97|5465.37|5464.97|365
1722017160000|2024-07-26 18:06:00|5465.99|5465.59|5464.99|5464.59|5466.62|5466.22|5464.87|5464.47|521
1722017170000|2024-07-26 18:06:10|5464.87|5464.47|5466.12|5465.72|5466.12|5465.72|5464.87|5464.47|394
1722017180000|2024-07-26 18:06:20|5466.37|5465.97|5467.37|5466.97|5467.37|5466.97|5466.12|5465.72|421
1722017190000|2024-07-26 18:06:30|5467.62|5467.22|5467.12|5466.72|5467.62|5467.22|5466.62|5466.22|394
1722017200000|2024-07-26 18:06:40|5467.24|5466.84|5467.12|5466.72|5467.37|5466.97|5466.87|5466.47|277
1722017210000|2024-07-26 18:06:50|5466.99|5466.59|5467.37|5466.97|5467.49|5467.09|5466.87|5466.47|189
1722017220000|2024-07-26 18:07:00|5466.87|5466.47|5467.62|5467.22|5467.62|5467.22|5466.87|5466.47|283
1722017230000|2024-07-26 18:07:10|5467.74|5467.34|5468.37|5467.97|5468.37|5467.97|5467.37|5466.97|601
1722017240000|2024-07-26 18:07:20|5468.12|5467.72|5468.62|5468.22|5468.62|5468.22|5467.62|5467.22|310
1722017250000|2024-07-26 18:07:30|5468.87|5468.47|5469.37|5468.97|5469.37|5468.97|5468.37|5467.97|436
1722017260000|2024-07-26 18:07:40|5469.49|5469.09|5468.87|5468.47|5469.62|5469.22|5468.37|5467.97|565
1722017270000|2024-07-26 18:07:50|5468.74|5468.34|5469.49|5469.09|5469.62|5469.22|5468.74|5468.34|328
1722017280000|2024-07-26 18:08:00|5469.12|5468.72|5470.12|5469.72|5470.12|5469.72|5469.12|5468.72|530
1722017290000|2024-07-26 18:08:10|5469.62|5469.22|5468.87|5468.47|5469.87|5469.47|5468.74|5468.34|389
1722017300000|2024-07-26 18:08:20|5469.12|5468.72|5469.37|5468.97|5469.62|5469.22|5468.87|5468.47|331
1722017310000|2024-07-26 18:08:30|5469.12|5468.72|5468.87|5468.47|5469.37|5468.97|5468.87|5468.47|227
1722017320000|2024-07-26 18:08:40|5468.62|5468.22|5468.87|5468.47|5469.12|5468.72|5468.62|5468.22|274
1722017330000|2024-07-26 18:08:50|5468.99|5468.59|5469.62|5469.22|5469.62|5469.22|5468.87|5468.47|255
1722017340000|2024-07-26 18:09:00|5469.37|5468.97|5470.12|5469.72|5470.12|5469.72|5469.37|5468.97|264
1722017350000|2024-07-26 18:09:10|5469.87|5469.47|5469.12|5468.72|5470.12|5469.72|5468.87|5468.47|334
1722017360000|2024-07-26 18:09:20|5469.37|5468.97|5469.37|5468.97|5469.62|5469.22|5469.12|5468.72|200
1722017370000|2024-07-26 18:09:30|5469.62|5469.22|5469.37|5468.97|5469.62|5469.22|5469.12|5468.72|167
1722017380000|2024-07-26 18:09:40|5469.62|5469.22|5469.12|5468.72|5469.62|5469.22|5468.87|5468.47|242
1722017390000|2024-07-26 18:09:50|5469.37|5468.97|5469.62|5469.22|5469.87|5469.47|5469.24|5468.84|176
1722017400000|2024-07-26 18:10:00|5469.74|5469.34|5470.12|5469.72|5470.37|5469.97|5469.62|5469.22|360
1722017410000|2024-07-26 18:10:10|5469.99|5469.59|5469.24|5468.84|5469.99|5469.59|5468.49|5468.09|640
1722017420000|2024-07-26 18:10:20|5469.12|5468.72|5469.12|5468.72|5469.12|5468.72|5468.62|5468.22|306
1722017430000|2024-07-26 18:10:30|5469.37|5468.97|5469.99|5469.59|5469.99|5469.59|5469.24|5468.84|323
1722017440000|2024-07-26 18:10:40|5470.12|5469.72|5471.12|5470.72|5471.12|5470.72|5469.99|5469.59|547
1722017450000|2024-07-26 18:10:50|5470.87|5470.47|5470.12|5469.72|5470.99|5470.59|5470.12|5469.72|331
1722017460000|2024-07-26 18:11:00|5469.87|5469.47|5470.37|5469.97|5470.62|5470.22|5469.62|5469.22|331
1722017470000|2024-07-26 18:11:10|5470.12|5469.72|5471.62|5471.22|5471.62|5471.22|5470.12|5469.72|684
1722017480000|2024-07-26 18:11:20|5471.87|5471.47|5471.87|5471.47|5472.12|5471.72|5471.37|5470.97|953
1722017490000|2024-07-26 18:11:30|5471.62|5471.22|5471.87|5471.47|5472.12|5471.72|5471.62|5471.22|906
1722017500000|2024-07-26 18:11:40|5471.74|5471.34|5471.87|5471.47|5471.87|5471.47|5471.62|5471.22|416
1722017510000|2024-07-26 18:11:50|5472.12|5471.72|5471.12|5470.72|5472.12|5471.72|5470.87|5470.47|296
1722017520000|2024-07-26 18:12:00|5471.37|5470.97|5471.87|5471.47|5471.87|5471.47|5470.87|5470.47|271
1722017530000|2024-07-26 18:12:10|5472.12|5471.72|5471.87|5471.47|5472.12|5471.72|5471.37|5470.97|333
1722017540000|2024-07-26 18:12:20|5471.99|5471.59|5471.87|5471.47|5472.12|5471.72|5471.74|5471.34|234
1722017550000|2024-07-26 18:12:30|5471.74|5471.34|5471.62|5471.22|5471.74|5471.34|5471.62|5471.22|122
1722017560000|2024-07-26 18:12:40|5471.87|5471.47|5471.62|5471.22|5471.87|5471.47|5471.62|5471.22|169
1722017570000|2024-07-26 18:12:50|5471.74|5471.34|5471.62|5471.22|5471.74|5471.34|5471.62|5471.22|122
1722017580000|2024-07-26 18:13:00|5471.87|5471.47|5471.87|5471.47|5471.99|5471.59|5471.62|5471.22|211
1722017590000|2024-07-26 18:13:10|5471.99|5471.59|5471.87|5471.47|5472.12|5471.72|5471.87|5471.47|274
1722017600000|2024-07-26 18:13:20|5471.99|5471.59|5471.87|5471.47|5472.12|5471.72|5471.62|5471.22|178
1722017610000|2024-07-26 18:13:30|5471.99|5471.59|5471.87|5471.47|5472.12|5471.72|5471.87|5471.47|158
1722017620000|2024-07-26 18:13:40|5471.62|5471.22|5470.62|5470.22|5471.62|5471.22|5470.62|5470.22|471
1722017630000|2024-07-26 18:13:50|5470.87|5470.47|5470.62|5470.22|5471.37|5470.97|5470.62|5470.22|347
1722017640000|2024-07-26 18:14:00|5470.37|5469.97|5470.37|5469.97|5470.62|5470.22|5469.99|5469.59|548
1722017650000|2024-07-26 18:14:10|5470.24|5469.84|5471.37|5470.97|5471.37|5470.97|5469.87|5469.47|371
1722017660000|2024-07-26 18:14:20|5471.12|5470.72|5470.37|5469.97|5471.12|5470.72|5470.37|5469.97|299
1722017670000|2024-07-26 18:14:30|5470.49|5470.09|5470.24|5469.84|5470.62|5470.22|5469.87|5469.47|388
1722017680000|2024-07-26 18:14:40|5470.37|5469.97|5468.87|5468.47|5470.37|5469.97|5468.87|5468.47|439
1722017690000|2024-07-26 18:14:50|5468.62|5468.22|5468.37|5467.97|5469.12|5468.72|5468.12|5467.72|533
1722017700000|2024-07-26 18:15:00|5468.87|5468.47|5469.12|5468.72|5469.62|5469.22|5468.87|5468.47|505
1722017710000|2024-07-26 18:15:10|5469.37|5468.97|5469.62|5469.22|5469.87|5469.47|5469.37|5468.97|330
1722017720000|2024-07-26 18:15:20|5469.87|5469.47|5470.12|5469.72|5470.24|5469.84|5469.62|5469.22|286
1722017730000|2024-07-26 18:15:30|5470.37|5469.97|5470.87|5470.47|5471.12|5470.72|5470.37|5469.97|328
1722017740000|2024-07-26 18:15:40|5470.62|5470.22|5470.37|5469.97|5470.87|5470.47|5470.12|5469.72|349
1722017750000|2024-07-26 18:15:50|5470.49|5470.09|5470.62|5470.22|5470.87|5470.47|5470.49|5470.09|214
1722017760000|2024-07-26 18:16:00|5470.37|5469.97|5470.37|5469.97|5471.12|5470.72|5470.37|5469.97|261
1722017770000|2024-07-26 18:16:10|5470.62|5470.22|5470.37|5469.97|5470.87|5470.47|5470.12|5469.72|230
1722017780000|2024-07-26 18:16:20|5470.12|5469.72|5470.62|5470.22|5470.62|5470.22|5470.12|5469.72|135
1722017790000|2024-07-26 18:16:30|5470.74|5470.34|5470.87|5470.47|5470.87|5470.47|5470.37|5469.97|178
1722017800000|2024-07-26 18:16:40|5470.74|5470.34|5470.87|5470.47|5470.99|5470.59|5470.62|5470.22|132
1722017810000|2024-07-26 18:16:50|5470.99|5470.59|5470.62|5470.22|5471.12|5470.72|5470.37|5469.97|189
1722017820000|2024-07-26 18:17:00|5470.37|5469.97|5470.49|5470.09|5470.87|5470.47|5470.12|5469.72|276
1722017830000|2024-07-26 18:17:10|5470.37|5469.97|5470.37|5469.97|5470.62|5470.22|5469.87|5469.47|215
1722017840000|2024-07-26 18:17:20|5470.12|5469.72|5470.87|5470.47|5470.87|5470.47|5470.12|5469.72|151
1722017850000|2024-07-26 18:17:30|5470.74|5470.34|5470.37|5469.97|5470.74|5470.34|5470.12|5469.72|123
1722017860000|2024-07-26 18:17:40|5470.49|5470.09|5470.24|5469.84|5470.62|5470.22|5470.12|5469.72|140
1722017870000|2024-07-26 18:17:50|5470.12|5469.72|5469.37|5468.97|5470.12|5469.72|5469.37|5468.97|383
1722017880000|2024-07-26 18:18:00|5469.24|5468.84|5468.12|5467.72|5469.87|5469.47|5468.12|5467.72|384
1722017890000|2024-07-26 18:18:10|5467.87|5467.47|5467.62|5467.22|5468.12|5467.72|5466.87|5466.47|899
1722017900000|2024-07-26 18:18:20|5467.49|5467.09|5466.62|5466.22|5467.62|5467.22|5466.37|5465.97|621
1722017910000|2024-07-26 18:18:30|5466.37|5465.97|5466.87|5466.47|5466.87|5466.47|5466.12|5465.72|360
1722017920000|2024-07-26 18:18:40|5466.74|5466.34|5467.37|5466.97|5467.62|5467.22|5466.62|5466.22|369
1722017930000|2024-07-26 18:18:50|5467.12|5466.72|5467.12|5466.72|5467.62|5467.22|5466.87|5466.47|301
1722017940000|2024-07-26 18:19:00|5466.87|5466.47|5468.12|5467.72|5468.12|5467.72|5466.87|5466.47|415
1722017950000|2024-07-26 18:19:10|5467.87|5467.47|5466.62|5466.22|5468.12|5467.72|5466.62|5466.22|588
1722017960000|2024-07-26 18:19:20|5466.37|5465.97|5466.87|5466.47|5467.12|5466.72|5466.37|5465.97|291
1722017970000|2024-07-26 18:19:30|5466.74|5466.34|5463.87|5463.47|5466.74|5466.34|5463.87|5463.47|787
1722017980000|2024-07-26 18:19:40|5463.62|5463.22|5463.37|5462.97|5463.62|5463.22|5463.12|5462.72|1013
1722017990000|2024-07-26 18:19:50|5463.62|5463.22|5463.12|5462.72|5464.12|5463.72|5462.87|5462.47|712
1722018000000|2024-07-26 18:20:00|5462.87|5462.47|5464.12|5463.72|5464.12|5463.72|5462.87|5462.47|878
1722018010000|2024-07-26 18:20:10|5463.87|5463.47|5463.87|5463.47|5464.12|5463.72|5463.12|5462.72|407
1722018020000|2024-07-26 18:20:20|5463.74|5463.34|5462.87|5462.47|5464.37|5463.97|5462.87|5462.47|458
1722018030000|2024-07-26 18:20:30|5462.62|5462.22|5462.62|5462.22|5463.37|5462.97|5462.37|5461.97|753
1722018040000|2024-07-26 18:20:40|5462.37|5461.97|5463.24|5462.84|5463.87|5463.47|5462.37|5461.97|499
1722018050000|2024-07-26 18:20:50|5463.37|5462.97|5463.62|5463.22|5463.87|5463.47|5462.62|5462.22|313
1722018060000|2024-07-26 18:21:00|5463.74|5463.34|5464.12|5463.72|5464.37|5463.97|5463.12|5462.72|543
1722018070000|2024-07-26 18:21:10|5463.87|5463.47|5461.62|5461.22|5463.87|5463.47|5461.37|5460.97|861
1722018080000|2024-07-26 18:21:20|5461.87|5461.47|5463.37|5462.97|5463.37|5462.97|5461.87|5461.47|659
1722018090000|2024-07-26 18:21:30|5463.62|5463.22|5463.87|5463.47|5464.62|5464.22|5463.62|5463.22|621
1722018100000|2024-07-26 18:21:40|5463.62|5463.22|5461.62|5461.22|5463.62|5463.22|5461.62|5461.22|390
1722018110000|2024-07-26 18:21:50|5461.74|5461.34|5462.62|5462.22|5462.74|5462.34|5461.74|5461.34|376
1722018120000|2024-07-26 18:22:00|5462.87|5462.47|5463.37|5462.97|5463.37|5462.97|5462.62|5462.22|627
1722018130000|2024-07-26 18:22:10|5463.12|5462.72|5463.24|5462.84|5463.37|5462.97|5462.62|5462.22|304
1722018140000|2024-07-26 18:22:20|5463.37|5462.97|5463.62|5463.22|5463.62|5463.22|5463.12|5462.72|362
1722018150000|2024-07-26 18:22:30|5464.12|5463.72|5464.12|5463.72|5464.37|5463.97|5462.87|5462.47|563
1722018160000|2024-07-26 18:22:40|5463.87|5463.47|5464.37|5463.97|5464.37|5463.97|5463.87|5463.47|317
1722018170000|2024-07-26 18:22:50|5464.62|5464.22|5464.99|5464.59|5465.37|5464.97|5464.49|5464.09|472
1722018180000|2024-07-26 18:23:00|5464.62|5464.22|5464.12|5463.72|5464.87|5464.47|5464.12|5463.72|453
1722018190000|2024-07-26 18:23:10|5464.37|5463.97|5465.12|5464.72|5465.12|5464.72|5464.37|5463.97|345
1722018200000|2024-07-26 18:23:20|5465.24|5464.84|5464.37|5463.97|5465.24|5464.84|5463.87|5463.47|192
1722018210000|2024-07-26 18:23:30|5464.12|5463.72|5464.49|5464.09|5465.12|5464.72|5464.12|5463.72|424
1722018220000|2024-07-26 18:23:40|5464.37|5463.97|5465.37|5464.97|5465.37|5464.97|5464.12|5463.72|428
1722018230000|2024-07-26 18:23:50|5465.24|5464.84|5464.62|5464.22|5465.24|5464.84|5464.49|5464.09|258
1722018240000|2024-07-26 18:24:00|5464.87|5464.47|5464.62|5464.22|5464.87|5464.47|5464.12|5463.72|401
1722018250000|2024-07-26 18:24:10|5464.49|5464.09|5465.12|5464.72|5465.87|5465.47|5464.37|5463.97|419
1722018260000|2024-07-26 18:24:20|5465.24|5464.84|5465.62|5465.22|5466.12|5465.72|5465.24|5464.84|324
1722018270000|2024-07-26 18:24:30|5465.49|5465.09|5466.24|5465.84|5466.37|5465.97|5465.37|5464.97|251
1722018280000|2024-07-26 18:24:40|5466.37|5465.97|5465.62|5465.22|5466.37|5465.97|5465.24|5464.84|311
1722018290000|2024-07-26 18:24:50|5465.74|5465.34|5466.12|5465.72|5466.37|5465.97|5465.62|5465.22|297
1722018300000|2024-07-26 18:25:00|5465.87|5465.47|5466.12|5465.72|5466.12|5465.72|5465.12|5464.72|482
1722018310000|2024-07-26 18:25:10|5465.87|5465.47|5465.37|5464.97|5465.87|5465.47|5465.12|5464.72|263
1722018320000|2024-07-26 18:25:20|5465.49|5465.09|5465.37|5464.97|5465.87|5465.47|5465.37|5464.97|312
1722018330000|2024-07-26 18:25:30|5465.49|5465.09|5465.62|5465.22|5466.12|5465.72|5465.37|5464.97|231
1722018340000|2024-07-26 18:25:40|5465.49|5465.09|5466.87|5466.47|5466.87|5466.47|5465.37|5464.97|377
1722018350000|2024-07-26 18:25:50|5466.62|5466.22|5467.12|5466.72|5467.12|5466.72|5466.37|5465.97|242
1722018360000|2024-07-26 18:26:00|5467.62|5467.22|5466.87|5466.47|5467.62|5467.22|5466.62|5466.22|620
1722018370000|2024-07-26 18:26:10|5466.74|5466.34|5466.87|5466.47|5467.62|5467.22|5466.62|5466.22|404
1722018380000|2024-07-26 18:26:20|5467.12|5466.72|5466.87|5466.47|5467.37|5466.97|5466.87|5466.47|351
1722018390000|2024-07-26 18:26:30|5466.99|5466.59|5467.24|5466.84|5468.12|5467.72|5466.99|5466.59|430
1722018400000|2024-07-26 18:26:40|5467.37|5466.97|5467.62|5467.22|5467.87|5467.47|5467.24|5466.84|200
1722018410000|2024-07-26 18:26:50|5467.74|5467.34|5466.49|5466.09|5467.87|5467.47|5466.49|5466.09|494
1722018420000|2024-07-26 18:27:00|5466.62|5466.22|5466.12|5465.72|5466.62|5466.22|5464.87|5464.47|832
1722018430000|2024-07-26 18:27:10|5466.37|5465.97|5466.87|5466.47|5467.12|5466.72|5466.37|5465.97|340
1722018440000|2024-07-26 18:27:20|5466.62|5466.22|5466.62|5466.22|5466.87|5466.47|5466.37|5465.97|376
1722018450000|2024-07-26 18:27:30|5466.74|5466.34|5466.62|5466.22|5466.87|5466.47|5466.49|5466.09|137
1722018460000|2024-07-26 18:27:40|5466.87|5466.47|5467.12|5466.72|5467.37|5466.97|5466.87|5466.47|260
1722018470000|2024-07-26 18:27:50|5467.24|5466.84|5467.87|5467.47|5467.99|5467.59|5467.24|5466.84|282
1722018480000|2024-07-26 18:28:00|5467.62|5467.22|5467.62|5467.22|5467.87|5467.47|5467.12|5466.72|388
1722018490000|2024-07-26 18:28:10|5467.74|5467.34|5467.37|5466.97|5467.87|5467.47|5466.62|5466.22|373
1722018500000|2024-07-26 18:28:20|5467.24|5466.84|5465.12|5464.72|5467.24|5466.84|5465.12|5464.72|267
1722018510000|2024-07-26 18:28:30|5464.87|5464.47|5464.12|5463.72|5465.12|5464.72|5463.74|5463.34|684
1722018520000|2024-07-26 18:28:40|5464.24|5463.84|5465.12|5464.72|5465.12|5464.72|5464.12|5463.72|355
1722018530000|2024-07-26 18:28:50|5465.37|5464.97|5465.12|5464.72|5465.62|5465.22|5464.99|5464.59|252
1722018540000|2024-07-26 18:29:00|5464.62|5464.22|5465.12|5464.72|5465.37|5464.97|5464.62|5464.22|297
1722018550000|2024-07-26 18:29:10|5465.24|5464.84|5464.62|5464.22|5465.37|5464.97|5464.37|5463.97|279
1722018560000|2024-07-26 18:29:20|5464.37|5463.97|5464.37|5463.97|5464.49|5464.09|5463.87|5463.47|236
1722018570000|2024-07-26 18:29:30|5464.62|5464.22|5464.12|5463.72|5465.12|5464.72|5463.99|5463.59|236
1722018580000|2024-07-26 18:29:40|5464.24|5463.84|5463.87|5463.47|5464.24|5463.84|5463.62|5463.22|203
1722018590000|2024-07-26 18:29:50|5463.74|5463.34|5462.62|5462.22|5463.74|5463.34|5462.12|5461.72|692
1722018600000|2024-07-26 18:30:00|5462.87|5462.47|5461.62|5461.22|5463.12|5462.72|5461.37|5460.97|785
1722018610000|2024-07-26 18:30:10|5461.87|5461.47|5461.87|5461.47|5462.62|5462.22|5461.62|5461.22|462
1722018620000|2024-07-26 18:30:20|5461.62|5461.22|5461.87|5461.47|5461.87|5461.47|5461.37|5460.97|485
1722018630000|2024-07-26 18:30:30|5461.62|5461.22|5463.12|5462.72|5463.12|5462.72|5461.62|5461.22|458
1722018640000|2024-07-26 18:30:40|5462.62|5462.22|5463.37|5462.97|5463.62|5463.22|5462.62|5462.22|669
1722018650000|2024-07-26 18:30:50|5463.12|5462.72|5462.87|5462.47|5463.37|5462.97|5462.62|5462.22|304
1722018660000|2024-07-26 18:31:00|5463.12|5462.72|5463.87|5463.47|5463.87|5463.47|5463.12|5462.72|434
1722018670000|2024-07-26 18:31:10|5463.62|5463.22|5463.62|5463.22|5464.62|5464.22|5463.12|5462.72|412
1722018680000|2024-07-26 18:31:20|5463.37|5462.97|5463.62|5463.22|5464.12|5463.72|5463.37|5462.97|182
1722018690000|2024-07-26 18:31:30|5463.49|5463.09|5464.12|5463.72|5464.12|5463.72|5463.37|5462.97|236
1722018700000|2024-07-26 18:31:40|5463.99|5463.59|5464.87|5464.47|5464.87|5464.47|5463.99|5463.59|210
1722018710000|2024-07-26 18:31:50|5464.62|5464.22|5464.87|5464.47|5464.99|5464.59|5464.37|5463.97|244
1722018720000|2024-07-26 18:32:00|5464.62|5464.22|5463.62|5463.22|5464.62|5464.22|5463.37|5462.97|421
1722018730000|2024-07-26 18:32:10|5463.12|5462.72|5463.12|5462.72|5463.37|5462.97|5462.62|5462.22|481
1722018740000|2024-07-26 18:32:20|5463.37|5462.97|5463.12|5462.72|5463.37|5462.97|5462.62|5462.22|381
1722018750000|2024-07-26 18:32:30|5463.24|5462.84|5463.12|5462.72|5463.24|5462.84|5462.62|5462.22|333
1722018760000|2024-07-26 18:32:40|5463.37|5462.97|5462.87|5462.47|5463.37|5462.97|5462.37|5461.97|268
1722018770000|2024-07-26 18:32:50|5462.99|5462.59|5462.37|5461.97|5463.12|5462.72|5462.37|5461.97|249
1722018780000|2024-07-26 18:33:00|5462.12|5461.72|5462.87|5462.47|5463.62|5463.22|5461.87|5461.47|416
1722018790000|2024-07-26 18:33:10|5463.12|5462.72|5463.37|5462.97|5463.37|5462.97|5462.87|5462.47|145
1722018800000|2024-07-26 18:33:20|5463.24|5462.84|5462.37|5461.97|5463.37|5462.97|5462.37|5461.97|416
1722018810000|2024-07-26 18:33:30|5462.62|5462.22|5462.62|5462.22|5462.62|5462.22|5462.24|5461.84|192
1722018820000|2024-07-26 18:33:40|5462.37|5461.97|5462.87|5462.47|5462.87|5462.47|5462.37|5461.97|148
1722018830000|2024-07-26 18:33:50|5462.62|5462.22|5460.87|5460.47|5462.62|5462.22|5460.87|5460.47|514
1722018840000|2024-07-26 18:34:00|5460.62|5460.22|5462.37|5461.97|5462.37|5461.97|5460.62|5460.22|1283
1722018850000|2024-07-26 18:34:10|5462.62|5462.22|5462.62|5462.22|5462.87|5462.47|5462.12|5461.72|448
1722018860000|2024-07-26 18:34:20|5462.87|5462.47|5463.87|5463.47|5463.87|5463.47|5462.87|5462.47|431
1722018870000|2024-07-26 18:34:30|5464.12|5463.72|5463.62|5463.22|5464.37|5463.97|5463.62|5463.22|771
1722018880000|2024-07-26 18:34:40|5463.74|5463.34|5464.62|5464.22|5464.62|5464.22|5463.49|5463.09|352
1722018890000|2024-07-26 18:34:50|5464.74|5464.34|5465.12|5464.72|5465.37|5464.97|5464.74|5464.34|509
1722018900000|2024-07-26 18:35:00|5465.37|5464.97|5464.87|5464.47|5465.37|5464.97|5464.87|5464.47|278
1722018910000|2024-07-26 18:35:10|5464.99|5464.59|5465.37|5464.97|5465.62|5465.22|5464.99|5464.59|312
1722018920000|2024-07-26 18:35:20|5465.12|5464.72|5465.37|5464.97|5465.62|5465.22|5465.12|5464.72|238
1722018930000|2024-07-26 18:35:30|5465.62|5465.22|5466.37|5465.97|5466.62|5466.22|5465.49|5465.09|383
1722018940000|2024-07-26 18:35:40|5466.49|5466.09|5466.37|5465.97|5466.99|5466.59|5466.37|5465.97|512
1722018950000|2024-07-26 18:35:50|5466.12|5465.72|5465.62|5465.22|5466.12|5465.72|5465.37|5464.97|322
1722018960000|2024-07-26 18:36:00|5465.87|5465.47|5466.12|5465.72|5466.12|5465.72|5465.62|5465.22|251
1722018970000|2024-07-26 18:36:10|5465.87|5465.47|5465.87|5465.47|5466.12|5465.72|5465.74|5465.34|182
1722018980000|2024-07-26 18:36:20|5466.12|5465.72|5466.62|5466.22|5466.62|5466.22|5466.12|5465.72|171
1722018990000|2024-07-26 18:36:30|5466.49|5466.09|5465.87|5465.47|5466.62|5466.22|5465.87|5465.47|229
1722019000000|2024-07-26 18:36:40|5466.12|5465.72|5464.37|5463.97|5466.12|5465.72|5464.37|5463.97|479
1722019010000|2024-07-26 18:36:50|5464.62|5464.22|5465.12|5464.72|5465.37|5464.97|5464.62|5464.22|266
1722019020000|2024-07-26 18:37:00|5465.37|5464.97|5465.37|5464.97|5465.62|5465.22|5465.12|5464.72|250
1722019030000|2024-07-26 18:37:10|5465.49|5465.09|5464.12|5463.72|5465.62|5465.22|5464.12|5463.72|297
1722019040000|2024-07-26 18:37:20|5463.99|5463.59|5464.62|5464.22|5464.99|5464.59|5463.87|5463.47|210
1722019050000|2024-07-26 18:37:30|5464.37|5463.97|5464.37|5463.97|5464.62|5464.22|5463.87|5463.47|319
1722019060000|2024-07-26 18:37:40|5464.12|5463.72|5464.87|5464.47|5464.87|5464.47|5464.12|5463.72|219
1722019070000|2024-07-26 18:37:50|5464.62|5464.22|5464.62|5464.22|5464.62|5464.22|5464.37|5463.97|161
1722019080000|2024-07-26 18:38:00|5464.87|5464.47|5464.62|5464.22|5464.87|5464.47|5464.37|5463.97|187
1722019090000|2024-07-26 18:38:10|5464.87|5464.47|5463.62|5463.22|5464.87|5464.47|5463.62|5463.22|260
1722019100000|2024-07-26 18:38:20|5463.74|5463.34|5463.87|5463.47|5464.12|5463.72|5463.62|5463.22|187
1722019110000|2024-07-26 18:38:30|5464.12|5463.72|5462.74|5462.34|5464.12|5463.72|5462.62|5462.22|323
1722019120000|2024-07-26 18:38:40|5462.87|5462.47|5464.12|5463.72|5464.37|5463.97|5462.87|5462.47|341
1722019130000|2024-07-26 18:38:50|5463.87|5463.47|5463.62|5463.22|5463.87|5463.47|5463.62|5463.22|178
1722019140000|2024-07-26 18:39:00|5463.87|5463.47|5464.12|5463.72|5464.24|5463.84|5463.62|5463.22|196
1722019150000|2024-07-26 18:39:10|5463.99|5463.59|5465.12|5464.72|5465.12|5464.72|5463.99|5463.59|173
1722019160000|2024-07-26 18:39:20|5465.24|5464.84|5464.87|5464.47|5465.37|5464.97|5464.87|5464.47|111
1722019170000|2024-07-26 18:39:30|5464.62|5464.22|5465.62|5465.22|5465.62|5465.22|5464.62|5464.22|288
1722019180000|2024-07-26 18:39:40|5465.37|5464.97|5465.37|5464.97|5465.62|5465.22|5465.12|5464.72|269
1722019190000|2024-07-26 18:39:50|5465.62|5465.22|5465.62|5465.22|5465.62|5465.22|5465.37|5464.97|104
1722019200000|2024-07-26 18:40:00|5465.87|5465.47|5465.62|5465.22|5466.12|5465.72|5465.62|5465.22|286
1722019210000|2024-07-26 18:40:10|5465.87|5465.47|5465.62|5465.22|5465.87|5465.47|5465.62|5465.22|165
1722019220000|2024-07-26 18:40:20|5465.49|5465.09|5465.87|5465.47|5465.87|5465.47|5465.37|5464.97|191
1722019230000|2024-07-26 18:40:30|5465.74|5465.34|5464.12|5463.72|5466.12|5465.72|5464.12|5463.72|467
1722019240000|2024-07-26 18:40:40|5463.99|5463.59|5463.87|5463.47|5464.12|5463.72|5463.62|5463.22|318
1722019250000|2024-07-26 18:40:50|5463.62|5463.22|5463.37|5462.97|5464.12|5463.72|5463.37|5462.97|192
1722019260000|2024-07-26 18:41:00|5462.99|5462.59|5460.62|5460.22|5463.12|5462.72|5460.62|5460.22|1386
1722019270000|2024-07-26 18:41:10|5460.87|5460.47|5462.12|5461.72|5462.12|5461.72|5460.62|5460.22|433
1722019280000|2024-07-26 18:41:20|5461.87|5461.47|5461.87|5461.47|5462.37|5461.97|5461.62|5461.22|229
1722019290000|2024-07-26 18:41:30|5461.62|5461.22|5458.87|5458.47|5461.62|5461.22|5458.74|5458.34|1186
1722019300000|2024-07-26 18:41:40|5458.62|5458.22|5456.12|5455.72|5459.37|5458.97|5455.62|5455.22|2239
1722019310000|2024-07-26 18:41:50|5455.99|5455.59|5456.12|5455.72|5456.62|5456.22|5454.62|5454.22|1992
1722019320000|2024-07-26 18:42:00|5455.87|5455.47|5452.37|5451.97|5455.87|5455.47|5451.37|5450.97|2379
1722019330000|2024-07-26 18:42:10|5452.62|5452.22|5455.12|5454.72|5456.12|5455.72|5452.62|5452.22|2258
1722019340000|2024-07-26 18:42:20|5454.87|5454.47|5456.62|5456.22|5456.87|5456.47|5454.87|5454.47|1050
1722019350000|2024-07-26 18:42:30|5456.37|5455.97|5456.87|5456.47|5456.87|5456.47|5455.37|5454.97|551
1722019360000|2024-07-26 18:42:40|5456.62|5456.22|5456.12|5455.72|5457.37|5456.97|5456.12|5455.72|775
1722019370000|2024-07-26 18:42:50|5455.99|5455.59|5455.37|5454.97|5456.12|5455.72|5454.12|5453.72|908
1722019380000|2024-07-26 18:43:00|5455.62|5455.22|5455.49|5455.09|5456.37|5455.97|5455.12|5454.72|751
1722019390000|2024-07-26 18:43:10|5455.37|5454.97|5457.12|5456.72|5457.12|5456.72|5455.12|5454.72|851
1722019400000|2024-07-26 18:43:20|5456.87|5456.47|5458.12|5457.72|5458.12|5457.72|5456.87|5456.47|919
1722019410000|2024-07-26 18:43:30|5457.87|5457.47|5458.74|5458.34|5458.87|5458.47|5457.87|5457.47|740
1722019420000|2024-07-26 18:43:40|5458.62|5458.22|5459.62|5459.22|5460.12|5459.72|5458.62|5458.22|1254
1722019430000|2024-07-26 18:43:50|5459.87|5459.47|5460.12|5459.72|5460.12|5459.72|5459.87|5459.47|509
1722019440000|2024-07-26 18:44:00|5460.37|5459.97|5459.37|5458.97|5460.62|5460.22|5459.37|5458.97|1022
1722019450000|2024-07-26 18:44:10|5459.62|5459.22|5460.12|5459.72|5460.12|5459.72|5459.37|5458.97|434
1722019460000|2024-07-26 18:44:20|5459.87|5459.47|5461.12|5460.72|5461.87|5461.47|5459.87|5459.47|1092
1722019470000|2024-07-26 18:44:30|5460.62|5460.22|5460.62|5460.22|5460.87|5460.47|5459.62|5459.22|1087
1722019480000|2024-07-26 18:44:40|5460.37|5459.97|5461.37|5460.97|5461.49|5461.09|5460.37|5459.97|412
1722019490000|2024-07-26 18:44:50|5461.49|5461.09|5461.37|5460.97|5462.12|5461.72|5461.37|5460.97|613
1722019500000|2024-07-26 18:45:00|5461.12|5460.72|5461.12|5460.72|5461.62|5461.22|5460.87|5460.47|536
1722019510000|2024-07-26 18:45:10|5461.37|5460.97|5461.12|5460.72|5461.87|5461.47|5461.12|5460.72|378
1722019520000|2024-07-26 18:45:20|5461.37|5460.97|5460.62|5460.22|5462.37|5461.97|5460.62|5460.22|524
1722019530000|2024-07-26 18:45:30|5460.87|5460.47|5459.87|5459.47|5461.62|5461.22|5459.87|5459.47|681
1722019540000|2024-07-26 18:45:40|5460.12|5459.72|5460.12|5459.72|5460.87|5460.47|5459.87|5459.47|588
1722019550000|2024-07-26 18:45:50|5459.87|5459.47|5460.62|5460.22|5460.62|5460.22|5459.62|5459.22|323
1722019560000|2024-07-26 18:46:00|5460.87|5460.47|5460.62|5460.22|5461.12|5460.72|5460.12|5459.72|443
1722019570000|2024-07-26 18:46:10|5460.37|5459.97|5458.87|5458.47|5460.37|5459.97|5458.74|5458.34|624
1722019580000|2024-07-26 18:46:20|5459.24|5458.84|5458.62|5458.22|5459.87|5459.47|5458.37|5457.97|416
1722019590000|2024-07-26 18:46:30|5458.37|5457.97|5457.87|5457.47|5458.87|5458.47|5457.37|5456.97|857
1722019600000|2024-07-26 18:46:40|5457.62|5457.22|5458.62|5458.22|5458.62|5458.22|5457.62|5457.22|495
1722019610000|2024-07-26 18:46:50|5458.37|5457.97|5458.37|5457.97|5458.62|5458.22|5457.62|5457.22|511
1722019620000|2024-07-26 18:47:00|5457.62|5457.22|5456.37|5455.97|5457.62|5457.22|5456.12|5455.72|1201
1722019630000|2024-07-26 18:47:10|5456.62|5456.22|5456.87|5456.47|5457.62|5457.22|5456.62|5456.22|614
1722019640000|2024-07-26 18:47:20|5456.62|5456.22|5456.87|5456.47|5457.87|5457.47|5456.62|5456.22|395
1722019650000|2024-07-26 18:47:30|5456.74|5456.34|5457.37|5456.97|5457.87|5457.47|5456.37|5455.97|443
1722019660000|2024-07-26 18:47:40|5457.24|5456.84|5457.87|5457.47|5458.62|5458.22|5456.87|5456.47|587
1722019670000|2024-07-26 18:47:50|5458.12|5457.72|5458.37|5457.97|5458.99|5458.59|5458.12|5457.72|413
1722019680000|2024-07-26 18:48:00|5458.12|5457.72|5457.62|5457.22|5458.87|5458.47|5457.62|5457.22|397
1722019690000|2024-07-26 18:48:10|5457.74|5457.34|5458.24|5457.84|5458.62|5458.22|5457.62|5457.22|276
1722019700000|2024-07-26 18:48:20|5458.12|5457.72|5458.62|5458.22|5459.37|5458.97|5458.12|5457.72|456
1722019710000|2024-07-26 18:48:30|5458.37|5457.97|5458.87|5458.47|5458.87|5458.47|5457.99|5457.59|317
1722019720000|2024-07-26 18:48:40|5459.12|5458.72|5459.87|5459.47|5459.87|5459.47|5458.87|5458.47|283
1722019730000|2024-07-26 18:48:50|5459.62|5459.22|5457.87|5457.47|5459.62|5459.22|5457.87|5457.47|412
1722019740000|2024-07-26 18:49:00|5457.99|5457.59|5457.87|5457.47|5458.12|5457.72|5457.37|5456.97|410
1722019750000|2024-07-26 18:49:10|5458.12|5457.72|5459.12|5458.72|5459.74|5459.34|5458.12|5457.72|380
1722019760000|2024-07-26 18:49:20|5459.24|5458.84|5460.37|5459.97|5460.37|5459.97|5459.24|5458.84|404
1722019770000|2024-07-26 18:49:30|5460.62|5460.22|5459.87|5459.47|5460.62|5460.22|5459.74|5459.34|475
1722019780000|2024-07-26 18:49:40|5459.99|5459.59|5460.12|5459.72|5460.62|5460.22|5459.62|5459.22|216
1722019790000|2024-07-26 18:49:50|5460.24|5459.84|5460.62|5460.22|5460.62|5460.22|5460.12|5459.72|222
1722019800000|2024-07-26 18:50:00|5461.12|5460.72|5460.62|5460.22|5461.12|5460.72|5460.12|5459.72|535
1722019810000|2024-07-26 18:50:10|5460.49|5460.09|5459.62|5459.22|5460.49|5460.09|5458.74|5458.34|489
1722019820000|2024-07-26 18:50:20|5459.49|5459.09|5459.37|5458.97|5459.87|5459.47|5459.12|5458.72|362
1722019830000|2024-07-26 18:50:30|5459.62|5459.22|5459.12|5458.72|5459.74|5459.34|5459.12|5458.72|305
1722019840000|2024-07-26 18:50:40|5459.24|5458.84|5460.12|5459.72|5460.12|5459.72|5459.24|5458.84|206
1722019850000|2024-07-26 18:50:50|5460.37|5459.97|5460.37|5459.97|5460.87|5460.47|5460.37|5459.97|352
1722019860000|2024-07-26 18:51:00|5460.49|5460.09|5460.37|5459.97|5460.87|5460.47|5459.99|5459.59|377
1722019870000|2024-07-26 18:51:10|5460.49|5460.09|5460.37|5459.97|5461.12|5460.72|5460.37|5459.97|456
1722019880000|2024-07-26 18:51:20|5460.87|5460.47|5460.12|5459.72|5460.87|5460.47|5459.87|5459.47|447
1722019890000|2024-07-26 18:51:30|5460.24|5459.84|5460.62|5460.22|5461.12|5460.72|5460.12|5459.72|344
1722019900000|2024-07-26 18:51:40|5460.74|5460.34|5460.37|5459.97|5460.74|5460.34|5459.62|5459.22|357
1722019910000|2024-07-26 18:51:50|5460.12|5459.72|5459.62|5459.22|5460.12|5459.72|5459.37|5458.97|268
1722019920000|2024-07-26 18:52:00|5459.37|5458.97|5460.12|5459.72|5460.37|5459.97|5459.37|5458.97|254
1722019930000|2024-07-26 18:52:10|5459.87|5459.47|5459.37|5458.97|5460.12|5459.72|5459.12|5458.72|270
1722019940000|2024-07-26 18:52:20|5459.49|5459.09|5459.24|5458.84|5459.62|5459.22|5458.87|5458.47|339
1722019950000|2024-07-26 18:52:30|5459.12|5458.72|5457.87|5457.47|5459.37|5458.97|5457.87|5457.47|463
1722019960000|2024-07-26 18:52:40|5457.62|5457.22|5457.12|5456.72|5458.37|5457.97|5457.12|5456.72|479
1722019970000|2024-07-26 18:52:50|5457.24|5456.84|5457.12|5456.72|5457.62|5457.22|5456.74|5456.34|364
1722019980000|2024-07-26 18:53:00|5457.37|5456.97|5454.87|5454.47|5457.37|5456.97|5454.62|5454.22|797
1722019990000|2024-07-26 18:53:10|5455.12|5454.72|5455.37|5454.97|5456.37|5455.97|5454.87|5454.47|628
1722020000000|2024-07-26 18:53:20|5455.24|5454.84|5455.12|5454.72|5455.87|5455.47|5454.87|5454.47|460
1722020010000|2024-07-26 18:53:30|5455.24|5454.84|5455.37|5454.97|5455.62|5455.22|5454.87|5454.47|325
1722020020000|2024-07-26 18:53:40|5455.24|5454.84|5454.87|5454.47|5455.37|5454.97|5454.87|5454.47|260
1722020030000|2024-07-26 18:53:50|5454.74|5454.34|5454.37|5453.97|5455.12|5454.72|5454.37|5453.97|443
1722020040000|2024-07-26 18:54:00|5454.24|5453.84|5453.62|5453.22|5454.62|5454.22|5453.12|5452.72|700
1722020050000|2024-07-26 18:54:10|5453.87|5453.47|5454.37|5453.97|5454.37|5453.97|5453.37|5452.97|545
1722020060000|2024-07-26 18:54:20|5454.62|5454.22|5454.87|5454.47|5455.37|5454.97|5454.37|5453.97|450
1722020070000|2024-07-26 18:54:30|5455.12|5454.72|5454.87|5454.47|5455.62|5455.22|5454.37|5453.97|387
1722020080000|2024-07-26 18:54:40|5454.74|5454.34|5454.12|5453.72|5454.74|5454.34|5453.99|5453.59|209
1722020090000|2024-07-26 18:54:50|5454.24|5453.84|5453.87|5453.47|5454.24|5453.84|5453.62|5453.22|257
1722020100000|2024-07-26 18:55:00|5454.37|5453.97|5453.62|5453.22|5454.37|5453.97|5453.37|5452.97|566
1722020110000|2024-07-26 18:55:10|5453.87|5453.47|5453.37|5452.97|5454.12|5453.72|5453.12|5452.72|493
1722020120000|2024-07-26 18:55:20|5453.12|5452.72|5454.12|5453.72|5454.24|5453.84|5453.12|5452.72|354
1722020130000|2024-07-26 18:55:30|5454.24|5453.84|5453.87|5453.47|5454.62|5454.22|5453.74|5453.34|409
1722020140000|2024-07-26 18:55:40|5454.12|5453.72|5453.62|5453.22|5454.37|5453.97|5453.62|5453.22|288
1722020150000|2024-07-26 18:55:50|5453.37|5452.97|5454.87|5454.47|5454.87|5454.47|5453.37|5452.97|403
1722020160000|2024-07-26 18:56:00|5454.62|5454.22|5456.49|5456.09|5456.62|5456.22|5454.49|5454.09|588
1722020170000|2024-07-26 18:56:10|5456.37|5455.97|5456.62|5456.22|5457.12|5456.72|5456.12|5455.72|543
1722020180000|2024-07-26 18:56:20|5456.74|5456.34|5456.87|5456.47|5457.62|5457.22|5456.62|5456.22|532
1722020190000|2024-07-26 18:56:30|5457.12|5456.72|5456.87|5456.47|5457.12|5456.72|5456.62|5456.22|388
1722020200000|2024-07-26 18:56:40|5456.62|5456.22|5456.62|5456.22|5456.62|5456.22|5456.12|5455.72|301
1722020210000|2024-07-26 18:56:50|5456.87|5456.47|5455.87|5455.47|5457.12|5456.72|5455.37|5454.97|483
1722020220000|2024-07-26 18:57:00|5456.12|5455.72|5456.37|5455.97|5456.62|5456.22|5455.87|5455.47|316
1722020230000|2024-07-26 18:57:10|5455.87|5455.47|5456.37|5455.97|5456.62|5456.22|5455.62|5455.22|421
1722020240000|2024-07-26 18:57:20|5456.24|5455.84|5456.87|5456.47|5456.87|5456.47|5455.87|5455.47|247
1722020250000|2024-07-26 18:57:30|5456.37|5455.97|5456.37|5455.97|5456.62|5456.22|5455.99|5455.59|206
1722020260000|2024-07-26 18:57:40|5455.62|5455.22|5455.74|5455.34|5455.87|5455.47|5455.37|5454.97|182
1722020270000|2024-07-26 18:57:50|5455.62|5455.22|5455.62|5455.22|5455.87|5455.47|5455.12|5454.72|243
1722020280000|2024-07-26 18:58:00|5455.74|5455.34|5454.62|5454.22|5455.74|5455.34|5454.37|5453.97|347
1722020290000|2024-07-26 18:58:10|5454.49|5454.09|5453.12|5452.72|5454.62|5454.22|5452.87|5452.47|688
1722020300000|2024-07-26 18:58:20|5452.87|5452.47|5452.62|5452.22|5453.62|5453.22|5452.62|5452.22|403
1722020310000|2024-07-26 18:58:30|5452.87|5452.47|5453.87|5453.47|5454.12|5453.72|5452.87|5452.47|343
1722020320000|2024-07-26 18:58:40|5454.12|5453.72|5453.37|5452.97|5454.62|5454.22|5453.37|5452.97|468
1722020330000|2024-07-26 18:58:50|5453.49|5453.09|5453.87|5453.47|5454.37|5453.97|5453.49|5453.09|237
1722020340000|2024-07-26 18:59:00|5453.62|5453.22|5454.37|5453.97|5454.62|5454.22|5453.62|5453.22|359
1722020350000|2024-07-26 18:59:10|5454.49|5454.09|5455.12|5454.72|5455.62|5455.22|5454.37|5453.97|364
1722020360000|2024-07-26 18:59:20|5455.37|5454.97|5454.74|5454.34|5455.87|5455.47|5454.74|5454.34|366
1722020370000|2024-07-26 18:59:30|5454.87|5454.47|5454.49|5454.09|5454.87|5454.47|5453.87|5453.47|257
1722020380000|2024-07-26 18:59:40|5454.62|5454.22|5453.87|5453.47|5454.62|5454.22|5453.62|5453.22|202
1722020390000|2024-07-26 18:59:50|5453.99|5453.59|5453.62|5453.22|5454.12|5453.72|5453.37|5452.97|208
1722020400000|2024-07-26 19:00:00|5453.37|5452.97|5452.87|5452.47|5453.37|5452.97|5452.62|5452.22|959
1722020410000|2024-07-26 19:00:10|5453.12|5452.72|5452.37|5451.97|5453.37|5452.97|5452.37|5451.97|364
1722020420000|2024-07-26 19:00:20|5452.62|5452.22|5450.62|5450.22|5452.62|5452.22|5450.62|5450.22|1131
1722020430000|2024-07-26 19:00:30|5450.37|5449.97|5453.12|5452.72|5453.12|5452.72|5450.37|5449.97|730
1722020440000|2024-07-26 19:00:40|5453.24|5452.84|5453.12|5452.72|5453.87|5453.47|5452.37|5451.97|882
1722020450000|2024-07-26 19:00:50|5453.24|5452.84|5452.12|5451.72|5453.37|5452.97|5452.12|5451.72|369
1722020460000|2024-07-26 19:01:00|5451.87|5451.47|5451.87|5451.47|5451.87|5451.47|5451.12|5450.72|527
1722020470000|2024-07-26 19:01:10|5451.62|5451.22|5451.62|5451.22|5451.87|5451.47|5450.87|5450.47|574
1722020480000|2024-07-26 19:01:20|5451.74|5451.34|5452.87|5452.47|5453.12|5452.72|5451.74|5451.34|513
1722020490000|2024-07-26 19:01:30|5452.12|5451.72|5452.12|5451.72|5452.62|5452.22|5452.12|5451.72|399
1722020500000|2024-07-26 19:01:40|5452.24|5451.84|5452.37|5451.97|5452.62|5452.22|5451.87|5451.47|407
1722020510000|2024-07-26 19:01:50|5452.12|5451.72|5453.37|5452.97|5453.62|5453.22|5452.12|5451.72|642
1722020520000|2024-07-26 19:02:00|5453.12|5452.72|5451.62|5451.22|5453.12|5452.72|5451.62|5451.22|507
1722020530000|2024-07-26 19:02:10|5451.74|5451.34|5450.12|5449.72|5452.49|5452.09|5450.12|5449.72|606
1722020540000|2024-07-26 19:02:20|5450.37|5449.97|5451.12|5450.72|5451.12|5450.72|5450.37|5449.97|613
1722020550000|2024-07-26 19:02:30|5450.62|5450.22|5451.37|5450.97|5451.87|5451.47|5450.62|5450.22|516
1722020560000|2024-07-26 19:02:40|5451.49|5451.09|5451.12|5450.72|5451.62|5451.22|5450.87|5450.47|294
1722020570000|2024-07-26 19:02:50|5451.37|5450.97|5451.12|5450.72|5451.62|5451.22|5450.87|5450.47|298
1722020580000|2024-07-26 19:03:00|5450.99|5450.59|5450.87|5450.47|5451.62|5451.22|5450.87|5450.47|420
1722020590000|2024-07-26 19:03:10|5451.12|5450.72|5452.12|5451.72|5452.37|5451.97|5450.87|5450.47|477
1722020600000|2024-07-26 19:03:20|5452.24|5451.84|5452.62|5452.22|5452.87|5452.47|5452.12|5451.72|594
1722020610000|2024-07-26 19:03:30|5452.12|5451.72|5451.49|5451.09|5452.37|5451.97|5451.12|5450.72|422
1722020620000|2024-07-26 19:03:40|5451.62|5451.22|5451.49|5451.09|5452.12|5451.72|5451.37|5450.97|313
1722020630000|2024-07-26 19:03:50|5451.37|5450.97|5451.62|5451.22|5452.12|5451.72|5451.12|5450.72|257
1722020640000|2024-07-26 19:04:00|5451.87|5451.47|5452.62|5452.22|5452.87|5452.47|5451.62|5451.22|522
1722020650000|2024-07-26 19:04:10|5452.87|5452.47|5451.37|5450.97|5452.87|5452.47|5451.37|5450.97|258
1722020660000|2024-07-26 19:04:20|5451.87|5451.47|5451.37|5450.97|5451.87|5451.47|5450.62|5450.22|609
1722020670000|2024-07-26 19:04:30|5451.62|5451.22|5451.37|5450.97|5451.62|5451.22|5450.87|5450.47|436
1722020680000|2024-07-26 19:04:40|5451.49|5451.09|5451.12|5450.72|5451.62|5451.22|5450.62|5450.22|401
1722020690000|2024-07-26 19:04:50|5451.37|5450.97|5451.12|5450.72|5451.62|5451.22|5450.87|5450.47|200
1722020700000|2024-07-26 19:05:00|5450.99|5450.59|5450.62|5450.22|5451.37|5450.97|5450.62|5450.22|330
1722020710000|2024-07-26 19:05:10|5450.12|5449.72|5449.12|5448.72|5450.12|5449.72|5448.87|5448.47|1416
1722020720000|2024-07-26 19:05:20|5449.24|5448.84|5449.87|5449.47|5450.12|5449.72|5449.12|5448.72|687
1722020730000|2024-07-26 19:05:30|5449.62|5449.22|5449.74|5449.34|5450.12|5449.72|5449.49|5449.09|424
1722020740000|2024-07-26 19:05:40|5449.87|5449.47|5448.87|5448.47|5450.12|5449.72|5448.87|5448.47|517
1722020750000|2024-07-26 19:05:50|5449.12|5448.72|5449.99|5449.59|5449.99|5449.59|5449.12|5448.72|264
1722020760000|2024-07-26 19:06:00|5449.87|5449.47|5447.97|5447.57|5449.87|5449.47|5447.97|5447.57|748
1722020770000|2024-07-26 19:06:10|5448.22|5447.82|5448.59|5448.19|5448.59|5448.19|5447.97|5447.57|620
1722020780000|2024-07-26 19:06:20|5448.72|5448.32|5448.72|5448.32|5449.47|5449.07|5448.72|5448.32|439
1722020790000|2024-07-26 19:06:30|5448.47|5448.07|5449.22|5448.82|5449.72|5449.32|5447.97|5447.57|585
1722020800000|2024-07-26 19:06:40|5448.97|5448.57|5449.97|5449.57|5450.22|5449.82|5448.72|5448.32|364
1722020810000|2024-07-26 19:06:50|5449.72|5449.32|5450.84|5450.44|5450.97|5450.57|5449.47|5449.07|714
1722020820000|2024-07-26 19:07:00|5450.72|5450.32|5449.97|5449.57|5450.72|5450.32|5449.72|5449.32|359
1722020830000|2024-07-26 19:07:10|5449.72|5449.32|5450.22|5449.82|5450.72|5450.32|5449.72|5449.32|295
1722020840000|2024-07-26 19:07:20|5450.09|5449.69|5450.22|5449.82|5450.47|5450.07|5449.72|5449.32|223
1722020850000|2024-07-26 19:07:30|5449.97|5449.57|5451.47|5451.07|5451.47|5451.07|5449.97|5449.57|394
1722020860000|2024-07-26 19:07:40|5451.22|5450.82|5452.09|5451.69|5452.22|5451.82|5450.97|5450.57|520
1722020870000|2024-07-26 19:07:50|5451.97|5451.57|5452.72|5452.32|5452.72|5452.32|5451.84|5451.44|496
1722020880000|2024-07-26 19:08:00|5452.47|5452.07|5452.47|5452.07|5453.47|5453.07|5452.22|5451.82|878
1722020890000|2024-07-26 19:08:10|5452.97|5452.57|5452.97|5452.57|5453.22|5452.82|5452.72|5452.32|369
1722020900000|2024-07-26 19:08:20|5452.72|5452.32|5452.72|5452.32|5453.47|5453.07|5452.72|5452.32|409
1722020910000|2024-07-26 19:08:30|5452.59|5452.19|5453.72|5453.32|5453.97|5453.57|5452.59|5452.19|478
1722020920000|2024-07-26 19:08:40|5453.97|5453.57|5454.97|5454.57|5454.97|5454.57|5453.72|5453.32|434
1722020930000|2024-07-26 19:08:50|5454.72|5454.32|5454.97|5454.57|5455.47|5455.07|5454.72|5454.32|654
1722020940000|2024-07-26 19:09:00|5455.22|5454.82|5455.47|5455.07|5455.72|5455.32|5455.22|5454.82|388
1722020950000|2024-07-26 19:09:10|5455.22|5454.82|5455.72|5455.32|5455.72|5455.32|5454.72|5454.32|593
1722020960000|2024-07-26 19:09:20|5455.59|5455.19|5455.47|5455.07|5455.72|5455.32|5455.22|5454.82|297
1722020970000|2024-07-26 19:09:30|5455.34|5454.94|5455.72|5455.32|5455.72|5455.32|5455.22|5454.82|305
1722020980000|2024-07-26 19:09:40|5455.47|5455.07|5455.22|5454.82|5455.72|5455.32|5455.22|5454.82|242
1722020990000|2024-07-26 19:09:50|5455.47|5455.07|5455.72|5455.32|5455.72|5455.32|5455.22|5454.82|172
1722021000000|2024-07-26 19:10:00|5455.47|5455.07|5453.97|5453.57|5455.47|5455.07|5453.22|5452.82|1217
1722021010000|2024-07-26 19:10:10|5453.72|5453.32|5453.97|5453.57|5454.34|5453.94|5453.47|5453.07|451
1722021020000|2024-07-26 19:10:20|5454.22|5453.82|5454.47|5454.07|5454.47|5454.07|5453.72|5453.32|411
1722021030000|2024-07-26 19:10:30|5454.72|5454.32|5454.22|5453.82|5454.72|5454.32|5453.97|5453.57|333
1722021040000|2024-07-26 19:10:40|5453.97|5453.57|5454.72|5454.32|5455.47|5455.07|5453.97|5453.57|507
1722021050000|2024-07-26 19:10:50|5454.59|5454.19|5455.22|5454.82|5455.22|5454.82|5454.59|5454.19|126
1722021060000|2024-07-26 19:11:00|5455.47|5455.07|5456.97|5456.57|5456.97|5456.57|5455.22|5454.82|740
1722021070000|2024-07-26 19:11:10|5457.47|5457.07|5457.72|5457.32|5458.09|5457.69|5456.97|5456.57|959
1722021080000|2024-07-26 19:11:20|5457.97|5457.57|5457.97|5457.57|5458.47|5458.07|5457.47|5457.07|1005
1722021090000|2024-07-26 19:11:30|5457.72|5457.32|5457.22|5456.82|5457.72|5457.32|5457.22|5456.82|469
1722021100000|2024-07-26 19:11:40|5457.09|5456.69|5457.22|5456.82|5457.72|5457.32|5457.09|5456.69|261
1722021110000|2024-07-26 19:11:50|5456.97|5456.57|5455.97|5455.57|5456.97|5456.57|5455.97|5455.57|384
1722021120000|2024-07-26 19:12:00|5456.72|5456.32|5456.47|5456.07|5456.72|5456.32|5455.72|5455.32|507
1722021130000|2024-07-26 19:12:10|5456.59|5456.19|5457.47|5457.07|5457.97|5457.57|5456.59|5456.19|538
1722021140000|2024-07-26 19:12:20|5457.59|5457.19|5457.22|5456.82|5457.97|5457.57|5457.22|5456.82|470
1722021150000|2024-07-26 19:12:30|5456.97|5456.57|5456.97|5456.57|5457.22|5456.82|5456.72|5456.32|331
1722021160000|2024-07-26 19:12:40|5457.09|5456.69|5457.34|5456.94|5457.34|5456.94|5456.47|5456.07|225
1722021170000|2024-07-26 19:12:50|5457.72|5457.32|5458.22|5457.82|5458.47|5458.07|5457.59|5457.19|330
1722021180000|2024-07-26 19:13:00|5458.34|5457.94|5458.22|5457.82|5458.47|5458.07|5457.97|5457.57|593
1722021190000|2024-07-26 19:13:10|5458.34|5457.94|5458.72|5458.32|5458.72|5458.32|5458.34|5457.94|295
1722021200000|2024-07-26 19:13:20|5458.47|5458.07|5458.97|5458.57|5458.97|5458.57|5458.22|5457.82|277
1722021210000|2024-07-26 19:13:30|5458.84|5458.44|5459.47|5459.07|5459.47|5459.07|5458.72|5458.32|564
1722021220000|2024-07-26 19:13:40|5459.59|5459.19|5459.97|5459.57|5460.47|5460.07|5459.59|5459.19|571
1722021230000|2024-07-26 19:13:50|5460.22|5459.82|5459.72|5459.32|5460.22|5459.82|5459.72|5459.32|476
1722021240000|2024-07-26 19:14:00|5459.47|5459.07|5459.97|5459.57|5460.22|5459.82|5459.22|5458.82|406
1722021250000|2024-07-26 19:14:10|5459.72|5459.32|5459.47|5459.07|5459.84|5459.44|5459.47|5459.07|286
1722021260000|2024-07-26 19:14:20|5459.59|5459.19|5459.97|5459.57|5459.97|5459.57|5459.22|5458.82|317
1722021270000|2024-07-26 19:14:30|5459.84|5459.44|5459.22|5458.82|5459.97|5459.57|5459.22|5458.82|321
1722021280000|2024-07-26 19:14:40|5459.09|5458.69|5457.72|5457.32|5459.09|5458.69|5457.72|5457.32|826
1722021290000|2024-07-26 19:14:50|5457.47|5457.07|5456.72|5456.32|5457.47|5457.07|5456.72|5456.32|831
1722021300000|2024-07-26 19:15:00|5456.22|5455.82|5456.72|5456.32|5457.22|5456.82|5456.22|5455.82|679
1722021310000|2024-07-26 19:15:10|5456.84|5456.44|5455.22|5454.82|5456.84|5456.44|5455.22|5454.82|498
1722021320000|2024-07-26 19:15:20|5455.47|5455.07|5453.97|5453.57|5455.72|5455.32|5453.72|5453.32|784
1722021330000|2024-07-26 19:15:30|5453.72|5453.32|5453.72|5453.32|5453.72|5453.32|5453.22|5452.82|873
1722021340000|2024-07-26 19:15:40|5453.47|5453.07|5454.97|5454.57|5455.22|5454.82|5453.47|5453.07|715
1722021350000|2024-07-26 19:15:50|5455.22|5454.82|5456.97|5456.57|5456.97|5456.57|5454.97|5454.57|460
1722021360000|2024-07-26 19:16:00|5456.47|5456.07|5457.97|5457.57|5457.97|5457.57|5456.47|5456.07|654
1722021370000|2024-07-26 19:16:10|5458.22|5457.82|5457.22|5456.82|5458.22|5457.82|5457.22|5456.82|512
1722021380000|2024-07-26 19:16:20|5456.97|5456.57|5455.47|5455.07|5457.22|5456.82|5455.47|5455.07|474
1722021390000|2024-07-26 19:16:30|5455.22|5454.82|5454.22|5453.82|5455.22|5454.82|5454.09|5453.69|567
1722021400000|2024-07-26 19:16:40|5454.34|5453.94|5454.34|5453.94|5454.72|5454.32|5453.72|5453.32|429
1722021410000|2024-07-26 19:16:50|5454.22|5453.82|5454.47|5454.07|5454.72|5454.32|5453.97|5453.57|229
1722021420000|2024-07-26 19:17:00|5454.22|5453.82|5455.22|5454.82|5455.22|5454.82|5453.59|5453.19|413
1722021430000|2024-07-26 19:17:10|5455.47|5455.07|5455.72|5455.32|5455.97|5455.57|5455.22|5454.82|456
1722021440000|2024-07-26 19:17:20|5455.47|5455.07|5454.72|5454.32|5455.47|5455.07|5454.72|5454.32|342
1722021450000|2024-07-26 19:17:30|5454.97|5454.57|5455.09|5454.69|5455.72|5455.32|5454.97|5454.57|230
1722021460000|2024-07-26 19:17:40|5454.97|5454.57|5454.72|5454.32|5455.09|5454.69|5454.22|5453.82|189
1722021470000|2024-07-26 19:17:50|5454.84|5454.44|5453.72|5453.32|5454.97|5454.57|5453.72|5453.32|189
1722021480000|2024-07-26 19:18:00|5453.47|5453.07|5452.09|5451.69|5453.47|5453.07|5451.97|5451.57|973
1722021490000|2024-07-26 19:18:10|5451.97|5451.57|5452.34|5451.94|5452.47|5452.07|5451.72|5451.32|594
1722021500000|2024-07-26 19:18:20|5452.47|5452.07|5452.72|5452.32|5453.22|5452.82|5451.97|5451.57|409
1722021510000|2024-07-26 19:18:30|5452.84|5452.44|5454.97|5454.57|5454.97|5454.57|5452.84|5452.44|516
1722021520000|2024-07-26 19:18:40|5455.22|5454.82|5455.72|5455.32|5455.97|5455.57|5455.22|5454.82|1112
1722021530000|2024-07-26 19:18:50|5455.59|5455.19|5456.09|5455.69|5456.47|5456.07|5455.47|5455.07|576
1722021540000|2024-07-26 19:19:00|5456.22|5455.82|5454.22|5453.82|5456.22|5455.82|5454.22|5453.82|579
1722021550000|2024-07-26 19:19:10|5454.47|5454.07|5454.22|5453.82|5454.72|5454.32|5453.97|5453.57|479
1722021560000|2024-07-26 19:19:20|5454.47|5454.07|5455.47|5455.07|5455.47|5455.07|5454.22|5453.82|310
1722021570000|2024-07-26 19:19:30|5455.72|5455.32|5455.47|5455.07|5455.97|5455.57|5455.22|5454.82|235
1722021580000|2024-07-26 19:19:40|5455.59|5455.19|5455.22|5454.82|5455.72|5455.32|5455.09|5454.69|204
1722021590000|2024-07-26 19:19:50|5455.09|5454.69|5455.59|5455.19|5456.09|5455.69|5455.09|5454.69|289
1722021600000|2024-07-26 19:20:00|5455.47|5455.07|5454.97|5454.57|5455.47|5455.07|5454.47|5454.07|434
1722021610000|2024-07-26 19:20:10|5455.22|5454.82|5456.22|5455.82|5456.22|5455.82|5454.97|5454.57|318
1722021620000|2024-07-26 19:20:20|5456.47|5456.07|5456.72|5456.32|5456.97|5456.57|5455.72|5455.32|411
1722021630000|2024-07-26 19:20:30|5456.47|5456.07|5455.97|5455.57|5456.47|5456.07|5455.47|5455.07|363
1722021640000|2024-07-26 19:20:40|5456.22|5455.82|5457.09|5456.69|5457.09|5456.69|5455.97|5455.57|286
1722021650000|2024-07-26 19:20:50|5457.22|5456.82|5458.22|5457.82|5458.34|5457.94|5457.22|5456.82|635
1722021660000|2024-07-26 19:21:00|5458.09|5457.69|5457.72|5457.32|5458.34|5457.94|5457.22|5456.82|421
1722021670000|2024-07-26 19:21:10|5457.84|5457.44|5458.47|5458.07|5458.72|5458.32|5457.72|5457.32|510
1722021680000|2024-07-26 19:21:20|5458.22|5457.82|5457.72|5457.32|5459.22|5458.82|5457.72|5457.32|825
1722021690000|2024-07-26 19:21:30|5457.97|5457.57|5457.47|5457.07|5458.22|5457.82|5457.47|5457.07|233
1722021700000|2024-07-26 19:21:40|5457.97|5457.57|5458.47|5458.07|5458.72|5458.32|5457.72|5457.32|314
1722021710000|2024-07-26 19:21:50|5458.59|5458.19|5458.59|5458.19|5458.84|5458.44|5458.47|5458.07|171
1722021720000|2024-07-26 19:22:00|5458.22|5457.82|5458.34|5457.94|5458.97|5458.57|5457.97|5457.57|399
1722021730000|2024-07-26 19:22:10|5458.22|5457.82|5458.22|5457.82|5458.59|5458.19|5457.59|5457.19|327
1722021740000|2024-07-26 19:22:20|5458.34|5457.94|5458.97|5458.57|5459.09|5458.69|5458.22|5457.82|240
1722021750000|2024-07-26 19:22:30|5459.22|5458.82|5458.72|5458.32|5459.22|5458.82|5458.72|5458.32|192
1722021760000|2024-07-26 19:22:40|5458.47|5458.07|5458.47|5458.07|5458.97|5458.57|5458.47|5458.07|270
1722021770000|2024-07-26 19:22:50|5458.72|5458.32|5458.34|5457.94|5458.84|5458.44|5458.34|5457.94|160
1722021780000|2024-07-26 19:23:00|5458.22|5457.82|5458.09|5457.69|5458.72|5458.32|5457.97|5457.57|353
1722021790000|2024-07-26 19:23:10|5457.97|5457.57|5457.72|5457.32|5458.22|5457.82|5457.22|5456.82|437
1722021800000|2024-07-26 19:23:20|5457.84|5457.44|5458.59|5458.19|5458.97|5458.57|5457.72|5457.32|483
1722021810000|2024-07-26 19:23:30|5458.72|5458.32|5459.47|5459.07|5459.59|5459.19|5458.72|5458.32|240
1722021820000|2024-07-26 19:23:40|5459.59|5459.19|5459.97|5459.57|5459.97|5459.57|5459.59|5459.19|323
1722021830000|2024-07-26 19:23:50|5459.72|5459.32|5459.72|5459.32|5459.97|5459.57|5459.47|5459.07|363
1722021840000|2024-07-26 19:24:00|5459.47|5459.07|5460.22|5459.82|5460.47|5460.07|5459.47|5459.07|1100
1722021850000|2024-07-26 19:24:10|5460.47|5460.07|5459.47|5459.07|5460.97|5460.57|5459.47|5459.07|763
1722021860000|2024-07-26 19:24:20|5459.59|5459.19|5460.72|5460.32|5460.72|5460.32|5459.59|5459.19|433
1722021870000|2024-07-26 19:24:30|5460.97|5460.57|5461.84|5461.44|5461.84|5461.44|5460.72|5460.32|1405
1722021880000|2024-07-26 19:24:40|5462.09|5461.69|5461.22|5460.82|5462.47|5462.07|5461.22|5460.82|861
1722021890000|2024-07-26 19:24:50|5460.72|5460.32|5462.22|5461.82|5462.22|5461.82|5460.72|5460.32|477
1722021900000|2024-07-26 19:25:00|5461.97|5461.57|5461.97|5461.57|5463.22|5462.82|5461.97|5461.57|1106
1722021910000|2024-07-26 19:25:10|5462.22|5461.82|5462.22|5461.82|5462.97|5462.57|5462.22|5461.82|495
1722021920000|2024-07-26 19:25:20|5461.97|5461.57|5461.97|5461.57|5462.22|5461.82|5461.47|5461.07|378
1722021930000|2024-07-26 19:25:30|5461.47|5461.07|5462.47|5462.07|5462.47|5462.07|5461.22|5460.82|583
1722021940000|2024-07-26 19:25:40|5462.72|5462.32|5462.22|5461.82|5463.09|5462.69|5462.22|5461.82|814
1722021950000|2024-07-26 19:25:50|5461.97|5461.57|5462.97|5462.57|5462.97|5462.57|5461.97|5461.57|338
1722021960000|2024-07-26 19:26:00|5463.22|5462.82|5464.22|5463.82|5464.22|5463.82|5462.97|5462.57|554
1722021970000|2024-07-26 19:26:10|5463.97|5463.57|5464.57|5464.17|5464.94|5464.54|5463.57|5463.17|985
1722021980000|2024-07-26 19:26:20|5464.82|5464.42|5464.07|5463.67|5464.94|5464.54|5464.07|5463.67|600
1722021990000|2024-07-26 19:26:30|5463.82|5463.42|5466.32|5465.92|5466.44|5466.04|5463.82|5463.42|1597
1722022000000|2024-07-26 19:26:40|5466.07|5465.67|5466.57|5466.17|5466.57|5466.17|5465.82|5465.42|732
1722022010000|2024-07-26 19:26:50|5466.69|5466.29|5466.82|5466.42|5467.07|5466.67|5466.57|5466.17|853
1722022020000|2024-07-26 19:27:00|5466.57|5466.17|5466.82|5466.42|5467.07|5466.67|5465.82|5465.42|986
1722022030000|2024-07-26 19:27:10|5467.07|5466.67|5468.07|5467.67|5468.07|5467.67|5466.82|5466.42|1194
1722022040000|2024-07-26 19:27:20|5467.82|5467.42|5467.82|5467.42|5468.07|5467.67|5467.32|5466.92|784
1722022050000|2024-07-26 19:27:30|5467.57|5467.17|5466.07|5465.67|5467.57|5467.17|5465.82|5465.42|1093
1722022060000|2024-07-26 19:27:40|5465.57|5465.17|5465.57|5465.17|5465.82|5465.42|5464.82|5464.42|1514
1722022070000|2024-07-26 19:27:50|5465.82|5465.42|5466.32|5465.92|5466.57|5466.17|5465.82|5465.42|406
1722022080000|2024-07-26 19:28:00|5466.44|5466.04|5467.07|5466.67|5467.32|5466.92|5466.32|5465.92|484
1722022090000|2024-07-26 19:28:10|5467.19|5466.79|5466.32|5465.92|5467.19|5466.79|5466.32|5465.92|367
1722022100000|2024-07-26 19:28:20|5466.07|5465.67|5465.07|5464.67|5466.32|5465.92|5465.07|5464.67|577
1722022110000|2024-07-26 19:28:30|5465.32|5464.92|5465.57|5465.17|5465.57|5465.17|5465.07|5464.67|299
1722022120000|2024-07-26 19:28:40|5465.32|5464.92|5465.32|5464.92|5465.82|5465.42|5465.32|5464.92|178
1722022130000|2024-07-26 19:28:50|5465.57|5465.17|5465.32|5464.92|5465.57|5465.17|5464.82|5464.42|482
1722022140000|2024-07-26 19:29:00|5465.19|5464.79|5464.82|5464.42|5465.32|5464.92|5464.82|5464.42|779
1722022150000|2024-07-26 19:29:10|5465.07|5464.67|5464.82|5464.42|5465.07|5464.67|5464.32|5463.92|787
1722022160000|2024-07-26 19:29:20|5464.94|5464.54|5464.44|5464.04|5465.07|5464.67|5464.32|5463.92|411
1722022170000|2024-07-26 19:29:30|5464.32|5463.92|5464.57|5464.17|5465.07|5464.67|5464.32|5463.92|218
1722022180000|2024-07-26 19:29:40|5464.32|5463.92|5464.32|5463.92|5464.57|5464.17|5464.07|5463.67|370
1722022190000|2024-07-26 19:29:50|5464.57|5464.17|5464.82|5464.42|5465.07|5464.67|5464.07|5463.67|308
1722022200000|2024-07-26 19:30:00|5465.07|5464.67|5459.32|5458.92|5465.07|5464.67|5459.07|5458.67|4613
1722022210000|2024-07-26 19:30:10|5459.07|5458.67|5458.32|5457.92|5460.07|5459.67|5457.57|5457.17|2675
1722022220000|2024-07-26 19:30:20|5458.57|5458.17|5458.57|5458.17|5459.32|5458.92|5457.57|5457.17|1668
1722022230000|2024-07-26 19:30:30|5458.82|5458.42|5458.69|5458.29|5458.82|5458.42|5458.07|5457.67|798
1722022240000|2024-07-26 19:30:40|5459.07|5458.67|5459.07|5458.67|5460.07|5459.67|5459.07|5458.67|1202
1722022250000|2024-07-26 19:30:50|5459.32|5458.92|5458.82|5458.42|5459.32|5458.92|5458.57|5458.17|653
1722022260000|2024-07-26 19:31:00|5458.57|5458.17|5459.57|5459.17|5459.57|5459.17|5457.82|5457.42|1502
1722022270000|2024-07-26 19:31:10|5459.32|5458.92|5455.57|5455.17|5459.32|5458.92|5455.57|5455.17|1922
1722022280000|2024-07-26 19:31:20|5456.07|5455.67|5458.32|5457.92|5458.57|5458.17|5456.07|5455.67|1040
1722022290000|2024-07-26 19:31:30|5458.82|5458.42|5457.07|5456.67|5458.82|5458.42|5457.07|5456.67|796
1722022300000|2024-07-26 19:31:40|5456.94|5456.54|5455.07|5454.67|5457.07|5456.67|5455.07|5454.67|857
1722022310000|2024-07-26 19:31:50|5455.32|5454.92|5455.07|5454.67|5455.82|5455.42|5454.32|5453.92|1026
1722022320000|2024-07-26 19:32:00|5455.32|5454.92|5454.57|5454.17|5455.82|5455.42|5454.07|5453.67|1054
1722022330000|2024-07-26 19:32:10|5454.69|5454.29|5453.07|5452.67|5454.69|5454.29|5452.82|5452.42|1400
1722022340000|2024-07-26 19:32:20|5452.82|5452.42|5453.32|5452.92|5453.32|5452.92|5451.57|5451.17|1303
1722022350000|2024-07-26 19:32:30|5453.07|5452.67|5452.07|5451.67|5453.32|5452.92|5451.82|5451.42|756
1722022360000|2024-07-26 19:32:40|5452.32|5451.92|5452.82|5452.42|5452.82|5452.42|5451.82|5451.42|605
1722022370000|2024-07-26 19:32:50|5452.57|5452.17|5453.57|5453.17|5453.82|5453.42|5452.32|5451.92|635
1722022380000|2024-07-26 19:33:00|5453.32|5452.92|5452.57|5452.17|5453.57|5453.17|5452.32|5451.92|849
1722022390000|2024-07-26 19:33:10|5452.82|5452.42|5451.32|5450.92|5452.82|5452.42|5451.32|5450.92|606
1722022400000|2024-07-26 19:33:20|5451.07|5450.67|5451.57|5451.17|5451.57|5451.17|5450.32|5449.92|1112
1722022410000|2024-07-26 19:33:30|5451.69|5451.29|5452.19|5451.79|5452.32|5451.92|5451.32|5450.92|887
1722022420000|2024-07-26 19:33:40|5452.07|5451.67|5451.07|5450.67|5452.32|5451.92|5451.07|5450.67|647
1722022430000|2024-07-26 19:33:50|5451.32|5450.92|5451.94|5451.54|5452.19|5451.79|5451.07|5450.67|630
1722022440000|2024-07-26 19:34:00|5451.82|5451.42|5449.94|5449.54|5451.82|5451.42|5449.57|5449.17|1090
1722022450000|2024-07-26 19:34:10|5449.82|5449.42|5448.32|5447.92|5450.07|5449.67|5448.32|5447.92|1016
1722022460000|2024-07-26 19:34:20|5448.57|5448.17|5447.82|5447.42|5448.57|5448.17|5447.32|5446.92|1527
1722022470000|2024-07-26 19:34:30|5447.57|5447.17|5446.94|5446.54|5447.57|5447.17|5446.57|5446.17|1067
1722022480000|2024-07-26 19:34:40|5447.07|5446.67|5447.82|5447.42|5447.82|5447.42|5446.57|5446.17|906
1722022490000|2024-07-26 19:34:50|5447.94|5447.54|5449.07|5448.67|5449.57|5449.17|5447.94|5447.54|1012
1722022500000|2024-07-26 19:35:00|5448.57|5448.17|5448.07|5447.67|5448.57|5448.17|5447.57|5447.17|1170
1722022510000|2024-07-26 19:35:10|5448.32|5447.92|5447.32|5446.92|5448.32|5447.92|5447.32|5446.92|487
1722022520000|2024-07-26 19:35:20|5447.57|5447.17|5450.82|5450.42|5451.32|5450.92|5447.57|5447.17|1605
1722022530000|2024-07-26 19:35:30|5450.57|5450.17|5450.57|5450.17|5451.07|5450.67|5450.07|5449.67|697
1722022540000|2024-07-26 19:35:40|5451.07|5450.67|5452.07|5451.67|5452.07|5451.67|5450.57|5450.17|1228
1722022550000|2024-07-26 19:35:50|5452.32|5451.92|5452.57|5452.17|5452.57|5452.17|5451.07|5450.67|654
1722022560000|2024-07-26 19:36:00|5452.07|5451.67|5450.82|5450.42|5452.32|5451.92|5450.57|5450.17|1095
1722022570000|2024-07-26 19:36:10|5450.69|5450.29|5450.82|5450.42|5450.82|5450.42|5450.07|5449.67|695
1722022580000|2024-07-26 19:36:20|5450.69|5450.29|5451.44|5451.04|5451.44|5451.04|5450.07|5449.67|521
1722022590000|2024-07-26 19:36:30|5451.32|5450.92|5450.82|5450.42|5451.57|5451.17|5450.57|5450.17|590
1722022600000|2024-07-26 19:36:40|5450.69|5450.29|5449.82|5449.42|5451.07|5450.67|5449.82|5449.42|746
1722022610000|2024-07-26 19:36:50|5450.07|5449.67|5451.32|5450.92|5451.57|5451.17|5450.07|5449.67|634
1722022620000|2024-07-26 19:37:00|5451.57|5451.17|5451.32|5450.92|5452.57|5452.17|5451.32|5450.92|836
1722022630000|2024-07-26 19:37:10|5451.07|5450.67|5450.57|5450.17|5451.07|5450.67|5449.57|5449.17|831
1722022640000|2024-07-26 19:37:20|5450.82|5450.42|5450.32|5449.92|5451.07|5450.67|5450.32|5449.92|704
1722022650000|2024-07-26 19:37:30|5450.44|5450.04|5450.32|5449.92|5450.44|5450.04|5450.07|5449.67|394
1722022660000|2024-07-26 19:37:40|5450.07|5449.67|5450.57|5450.17|5451.07|5450.67|5449.82|5449.42|607
1722022670000|2024-07-26 19:37:50|5450.44|5450.04|5452.32|5451.92|5452.32|5451.92|5450.07|5449.67|787
1722022680000|2024-07-26 19:38:00|5452.07|5451.67|5452.32|5451.92|5452.82|5452.42|5451.07|5450.67|1296
1722022690000|2024-07-26 19:38:10|5452.07|5451.67|5450.57|5450.17|5452.57|5452.17|5450.57|5450.17|691
1722022700000|2024-07-26 19:38:20|5450.32|5449.92|5450.82|5450.42|5451.07|5450.67|5449.82|5449.42|694
1722022710000|2024-07-26 19:38:30|5451.07|5450.67|5450.07|5449.67|5451.07|5450.67|5449.82|5449.42|493
1722022720000|2024-07-26 19:38:40|5450.44|5450.04|5449.07|5448.67|5450.57|5450.17|5449.07|5448.67|773
1722022730000|2024-07-26 19:38:50|5449.32|5448.92|5450.82|5450.42|5450.82|5450.42|5449.07|5448.67|513
1722022740000|2024-07-26 19:39:00|5450.57|5450.17|5450.32|5449.92|5451.32|5450.92|5450.32|5449.92|758
1722022750000|2024-07-26 19:39:10|5450.57|5450.17|5451.57|5451.17|5451.57|5451.17|5450.57|5450.17|525
1722022760000|2024-07-26 19:39:20|5451.82|5451.42|5452.32|5451.92|5452.57|5452.17|5451.32|5450.92|718
1722022770000|2024-07-26 19:39:30|5452.57|5452.17|5451.57|5451.17|5452.82|5452.42|5451.32|5450.92|538
1722022780000|2024-07-26 19:39:40|5451.32|5450.92|5451.07|5450.67|5451.32|5450.92|5450.57|5450.17|443
1722022790000|2024-07-26 19:39:50|5451.32|5450.92|5451.82|5451.42|5452.19|5451.79|5450.82|5450.42|408
1722022800000|2024-07-26 19:40:00|5452.07|5451.67|5453.82|5453.42|5453.82|5453.42|5452.07|5451.67|1211
1722022810000|2024-07-26 19:40:10|5454.07|5453.67|5455.57|5455.17|5455.57|5455.17|5454.07|5453.67|1185
1722022820000|2024-07-26 19:40:20|5455.32|5454.92|5455.82|5455.42|5455.82|5455.42|5455.07|5454.67|986
1722022830000|2024-07-26 19:40:30|5456.07|5455.67|5455.94|5455.54|5456.32|5455.92|5455.07|5454.67|752
1722022840000|2024-07-26 19:40:40|5455.82|5455.42|5456.82|5456.42|5457.57|5457.17|5455.82|5455.42|967
1722022850000|2024-07-26 19:40:50|5457.07|5456.67|5457.57|5457.17|5457.57|5457.17|5456.32|5455.92|675
1722022860000|2024-07-26 19:41:00|5457.32|5456.92|5457.07|5456.67|5457.57|5457.17|5456.32|5455.92|1245
1722022870000|2024-07-26 19:41:10|5457.57|5457.17|5458.57|5458.17|5458.82|5458.42|5457.57|5457.17|1010
1722022880000|2024-07-26 19:41:20|5458.32|5457.92|5458.82|5458.42|5459.32|5458.92|5457.82|5457.42|739
1722022890000|2024-07-26 19:41:30|5458.57|5458.17|5457.32|5456.92|5458.57|5458.17|5457.32|5456.92|749
1722022900000|2024-07-26 19:41:40|5457.82|5457.42|5457.57|5457.17|5458.57|5458.17|5457.19|5456.79|1089
1722022910000|2024-07-26 19:41:50|5457.32|5456.92|5457.82|5457.42|5458.32|5457.92|5457.07|5456.67|721
1722022920000|2024-07-26 19:42:00|5457.94|5457.54|5456.82|5456.42|5457.94|5457.54|5456.44|5456.04|789
1722022930000|2024-07-26 19:42:10|5457.07|5456.67|5456.32|5455.92|5457.32|5456.92|5456.07|5455.67|607
1722022940000|2024-07-26 19:42:20|5456.07|5455.67|5453.82|5453.42|5456.32|5455.92|5453.57|5453.17|1398
1722022950000|2024-07-26 19:42:30|5454.07|5453.67|5452.32|5451.92|5454.07|5453.67|5452.32|5451.92|966
1722022960000|2024-07-26 19:42:40|5452.19|5451.79|5452.07|5451.67|5452.82|5452.42|5451.57|5451.17|1040
1722022970000|2024-07-26 19:42:50|5452.32|5451.92|5452.82|5452.42|5452.82|5452.42|5452.07|5451.67|671
1722022980000|2024-07-26 19:43:00|5453.07|5452.67|5452.07|5451.67|5453.32|5452.92|5451.82|5451.42|1300
1722022990000|2024-07-26 19:43:10|5452.32|5451.92|5452.57|5452.17|5452.82|5452.42|5452.07|5451.67|609
1722023000000|2024-07-26 19:43:20|5452.69|5452.29|5452.32|5451.92|5452.82|5452.42|5451.94|5451.54|910
1722023010000|2024-07-26 19:43:30|5452.57|5452.17|5452.07|5451.67|5452.57|5452.17|5451.94|5451.54|576
1722023020000|2024-07-26 19:43:40|5452.32|5451.92|5453.44|5453.04|5454.07|5453.67|5452.32|5451.92|563
1722023030000|2024-07-26 19:43:50|5453.57|5453.17|5455.07|5454.67|5455.32|5454.92|5453.07|5452.67|1197
1722023040000|2024-07-26 19:44:00|5455.57|5455.17|5457.07|5456.67|5457.07|5456.67|5455.57|5455.17|1192
1722023050000|2024-07-26 19:44:10|5456.94|5456.54|5456.82|5456.42|5457.32|5456.92|5456.44|5456.04|599
1722023060000|2024-07-26 19:44:20|5456.57|5456.17|5457.82|5457.42|5457.94|5457.54|5455.82|5455.42|829
1722023070000|2024-07-26 19:44:30|5458.07|5457.67|5460.07|5459.67|5460.32|5459.92|5458.07|5457.67|1584
1722023080000|2024-07-26 19:44:40|5459.82|5459.42|5459.82|5459.42|5460.07|5459.67|5459.57|5459.17|872
1722023090000|2024-07-26 19:44:50|5459.94|5459.54|5462.07|5461.67|5462.07|5461.67|5459.32|5458.92|1467
1722023100000|2024-07-26 19:45:00|5461.57|5461.17|5459.32|5458.92|5461.57|5461.17|5459.32|5458.92|2372
1722023110000|2024-07-26 19:45:10|5459.07|5458.67|5459.32|5458.92|5460.07|5459.67|5458.32|5457.92|1112
1722023120000|2024-07-26 19:45:20|5459.57|5459.17|5460.32|5459.92|5460.32|5459.92|5459.57|5459.17|644
1722023130000|2024-07-26 19:45:30|5460.57|5460.17|5459.07|5458.67|5460.57|5460.17|5459.07|5458.67|519
1722023140000|2024-07-26 19:45:40|5458.82|5458.42|5459.82|5459.42|5459.82|5459.42|5458.07|5457.67|892
1722023150000|2024-07-26 19:45:50|5459.94|5459.54|5460.69|5460.29|5460.82|5460.42|5459.82|5459.42|492
1722023160000|2024-07-26 19:46:00|5460.57|5460.17|5458.57|5458.17|5460.69|5460.29|5458.57|5458.17|582
1722023170000|2024-07-26 19:46:10|5459.07|5458.67|5460.57|5460.17|5460.57|5460.17|5459.07|5458.67|602
1722023180000|2024-07-26 19:46:20|5460.32|5459.92|5459.32|5458.92|5460.57|5460.17|5459.32|5458.92|659
1722023190000|2024-07-26 19:46:30|5459.07|5458.67|5460.32|5459.92|5460.32|5459.92|5459.07|5458.67|274
1722023200000|2024-07-26 19:46:40|5460.19|5459.79|5459.07|5458.67|5460.19|5459.79|5458.32|5457.92|586
1722023210000|2024-07-26 19:46:50|5459.32|5458.92|5459.82|5459.42|5459.82|5459.42|5459.07|5458.67|443
1722023220000|2024-07-26 19:47:00|5460.07|5459.67|5460.32|5459.92|5460.57|5460.17|5459.32|5458.92|611
1722023230000|2024-07-26 19:47:10|5460.44|5460.04|5461.07|5460.67|5461.07|5460.67|5460.32|5459.92|863
1722023240000|2024-07-26 19:47:20|5461.32|5460.92|5461.57|5461.17|5461.82|5461.42|5461.07|5460.67|750
1722023250000|2024-07-26 19:47:30|5461.82|5461.42|5461.82|5461.42|5462.32|5461.92|5461.57|5461.17|756
1722023260000|2024-07-26 19:47:40|5461.69|5461.29|5462.82|5462.42|5462.82|5462.42|5461.69|5461.29|724
1722023270000|2024-07-26 19:47:50|5462.57|5462.17|5462.07|5461.67|5462.57|5462.17|5462.07|5461.67|746
1722023280000|2024-07-26 19:48:00|5461.32|5460.92|5460.32|5459.92|5461.57|5461.17|5460.07|5459.67|1311
1722023290000|2024-07-26 19:48:10|5460.07|5459.67|5460.07|5459.67|5460.07|5459.67|5458.82|5458.42|1135
1722023300000|2024-07-26 19:48:20|5460.32|5459.92|5461.57|5461.17|5461.57|5461.17|5460.32|5459.92|610
1722023310000|2024-07-26 19:48:30|5461.69|5461.29|5462.07|5461.67|5462.07|5461.67|5461.07|5460.67|397
1722023320000|2024-07-26 19:48:40|5461.82|5461.42|5462.07|5461.67|5462.32|5461.92|5461.57|5461.17|504
1722023330000|2024-07-26 19:48:50|5461.82|5461.42|5461.94|5461.54|5462.07|5461.67|5461.57|5461.17|377
1722023340000|2024-07-26 19:49:00|5462.07|5461.67|5462.07|5461.67|5462.82|5462.42|5461.82|5461.42|755
1722023350000|2024-07-26 19:49:10|5462.32|5461.92|5463.32|5462.92|5463.32|5462.92|5462.32|5461.92|574
1722023360000|2024-07-26 19:49:20|5463.57|5463.17|5463.57|5463.17|5463.82|5463.42|5463.57|5463.17|860
1722023370000|2024-07-26 19:49:30|5463.69|5463.29|5463.82|5463.42|5464.57|5464.17|5463.57|5463.17|888
1722023380000|2024-07-26 19:49:40|5463.57|5463.17|5463.57|5463.17|5463.57|5463.17|5462.32|5461.92|1446
1722023390000|2024-07-26 19:49:50|5463.69|5463.29|5461.82|5461.42|5463.69|5463.29|5460.82|5460.42|1427
1722023400000|2024-07-26 19:50:00|5463.07|5462.67|5462.57|5462.17|5464.07|5463.67|5461.82|5461.42|2614
1722023410000|2024-07-26 19:50:10|5462.82|5462.42|5465.07|5464.67|5465.07|5464.67|5462.57|5462.17|1109
1722023420000|2024-07-26 19:50:20|5465.32|5464.92|5463.07|5462.67|5465.57|5465.17|5463.07|5462.67|1734
1722023430000|2024-07-26 19:50:30|5462.82|5462.42|5459.57|5459.17|5462.94|5462.54|5458.32|5457.92|2340
1722023440000|2024-07-26 19:50:40|5459.32|5458.92|5458.44|5458.04|5459.32|5458.92|5457.57|5457.17|1984
1722023450000|2024-07-26 19:50:50|5458.57|5458.17|5457.07|5456.67|5458.82|5458.42|5456.82|5456.42|1129
1722023460000|2024-07-26 19:51:00|5456.82|5456.42|5455.07|5454.67|5457.82|5457.42|5454.82|5454.42|2146
1722023470000|2024-07-26 19:51:10|5455.32|5454.92|5456.07|5455.67|5457.07|5456.67|5455.07|5454.67|1452
1722023480000|2024-07-26 19:51:20|5456.32|5455.92|5455.82|5455.42|5457.57|5457.17|5455.57|5455.17|1130
1722023490000|2024-07-26 19:51:30|5455.07|5454.67|5453.32|5452.92|5455.32|5454.92|5453.32|5452.92|1248
1722023500000|2024-07-26 19:51:40|5453.57|5453.17|5453.07|5452.67|5453.82|5453.42|5452.82|5452.42|972
1722023510000|2024-07-26 19:51:50|5452.82|5452.42|5452.57|5452.17|5453.82|5453.42|5452.32|5451.92|1414
1722023520000|2024-07-26 19:52:00|5452.32|5451.92|5453.32|5452.92|5453.82|5453.42|5451.32|5450.92|1505
1722023530000|2024-07-26 19:52:10|5452.82|5452.42|5455.82|5455.42|5455.82|5455.42|5452.57|5452.17|1257
1722023540000|2024-07-26 19:52:20|5455.57|5455.17|5457.07|5456.67|5457.57|5457.17|5455.57|5455.17|1983
1722023550000|2024-07-26 19:52:30|5456.82|5456.42|5455.07|5454.67|5457.57|5457.17|5455.07|5454.67|984
1722023560000|2024-07-26 19:52:40|5455.19|5454.79|5453.57|5453.17|5455.19|5454.79|5453.07|5452.67|897
1722023570000|2024-07-26 19:52:50|5453.32|5452.92|5453.57|5453.17|5453.57|5453.17|5453.07|5452.67|747
1722023580000|2024-07-26 19:53:00|5454.57|5454.17|5454.32|5453.92|5455.07|5454.67|5453.82|5453.42|1310
1722023590000|2024-07-26 19:53:10|5454.07|5453.67|5454.07|5453.67|5455.07|5454.67|5453.07|5452.67|905
1722023600000|2024-07-26 19:53:20|5453.57|5453.17|5454.32|5453.92|5454.32|5453.92|5452.82|5452.42|1030
1722023610000|2024-07-26 19:53:30|5454.07|5453.67|5453.57|5453.17|5454.07|5453.67|5453.57|5453.17|632
1722023620000|2024-07-26 19:53:40|5453.82|5453.42|5453.07|5452.67|5454.32|5453.92|5452.57|5452.17|1148
1722023630000|2024-07-26 19:53:50|5453.32|5452.92|5450.57|5450.17|5453.32|5452.92|5449.82|5449.42|2037
1722023640000|2024-07-26 19:54:00|5451.07|5450.67|5451.07|5450.67|5451.07|5450.67|5449.82|5449.42|1118
1722023650000|2024-07-26 19:54:10|5450.57|5450.17|5450.07|5449.67|5450.57|5450.17|5449.32|5448.92|1276
1722023660000|2024-07-26 19:54:20|5450.19|5449.79|5450.07|5449.67|5451.07|5450.67|5449.82|5449.42|1061
1722023670000|2024-07-26 19:54:30|5449.07|5448.67|5449.57|5449.17|5449.82|5449.42|5449.07|5448.67|1287
1722023680000|2024-07-26 19:54:40|5448.57|5448.17|5448.82|5448.42|5449.32|5448.92|5448.07|5447.67|1814
1722023690000|2024-07-26 19:54:50|5448.57|5448.17|5448.07|5447.67|5448.57|5448.17|5447.57|5447.17|943
1722023700000|2024-07-26 19:55:00|5448.57|5448.17|5445.69|5445.29|5449.32|5448.92|5445.32|5444.92|3586
1722023710000|2024-07-26 19:55:10|5445.82|5445.42|5445.32|5444.92|5446.19|5445.79|5444.82|5444.42|1655
1722023720000|2024-07-26 19:55:20|5445.82|5445.42|5444.82|5444.42|5446.32|5445.92|5444.82|5444.42|1568
1722023730000|2024-07-26 19:55:30|5444.57|5444.17|5446.07|5445.67|5446.32|5445.92|5444.32|5443.92|1360
1722023740000|2024-07-26 19:55:40|5445.82|5445.42|5447.07|5446.67|5447.57|5447.17|5445.82|5445.42|1580
1722023750000|2024-07-26 19:55:50|5447.32|5446.92|5448.32|5447.92|5448.32|5447.92|5447.32|5446.92|1089
1722023760000|2024-07-26 19:56:00|5448.07|5447.67|5448.07|5447.67|5450.82|5450.42|5447.82|5447.42|2353
1722023770000|2024-07-26 19:56:10|5448.32|5447.92|5449.57|5449.17|5450.07|5449.67|5448.07|5447.67|1005
1722023780000|2024-07-26 19:56:20|5449.82|5449.42|5449.69|5449.29|5450.07|5449.67|5449.07|5448.67|1069
1722023790000|2024-07-26 19:56:30|5449.57|5449.17|5449.07|5448.67|5450.19|5449.79|5448.82|5448.42|1301
1722023800000|2024-07-26 19:56:40|5449.32|5448.92|5452.32|5451.92|5452.32|5451.92|5449.32|5448.92|1627
1722023810000|2024-07-26 19:56:50|5452.07|5451.67|5451.32|5450.92|5452.32|5451.92|5451.32|5450.92|1015
1722023820000|2024-07-26 19:57:00|5451.07|5450.67|5452.07|5451.67|5452.57|5452.17|5450.82|5450.42|1422
1722023830000|2024-07-26 19:57:10|5451.82|5451.42|5453.32|5452.92|5453.32|5452.92|5451.32|5450.92|1284
1722023840000|2024-07-26 19:57:20|5453.07|5452.67|5454.82|5454.42|5454.82|5454.42|5453.07|5452.67|1348
1722023850000|2024-07-26 19:57:30|5454.57|5454.17|5453.82|5453.42|5454.57|5454.17|5453.32|5452.92|1283
1722023860000|2024-07-26 19:57:40|5454.07|5453.67|5454.07|5453.67|5454.32|5453.92|5453.57|5453.17|1054
1722023870000|2024-07-26 19:57:50|5453.94|5453.54|5453.82|5453.42|5454.07|5453.67|5453.57|5453.17|1049
1722023880000|2024-07-26 19:58:00|5454.07|5453.67|5452.57|5452.17|5454.57|5454.17|5452.57|5452.17|2017
1722023890000|2024-07-26 19:58:10|5452.32|5451.92|5451.57|5451.17|5452.57|5452.17|5451.57|5451.17|1906
1722023900000|2024-07-26 19:58:20|5451.32|5450.92|5451.57|5451.17|5452.07|5451.67|5451.07|5450.67|1671
1722023910000|2024-07-26 19:58:30|5451.82|5451.42|5454.32|5453.92|5454.32|5453.92|5451.82|5451.42|2332
1722023920000|2024-07-26 19:58:40|5454.57|5454.17|5455.32|5454.92|5455.57|5455.17|5454.57|5454.17|2155
1722023930000|2024-07-26 19:58:50|5455.57|5455.17|5455.32|5454.92|5455.57|5455.17|5454.57|5454.17|3263
1722023940000|2024-07-26 19:59:00|5455.57|5455.17|5456.57|5456.17|5456.57|5456.17|5455.57|5455.17|4485
1722023950000|2024-07-26 19:59:10|5456.32|5455.92|5455.57|5455.17|5456.32|5455.92|5455.57|5455.17|3654
1722023960000|2024-07-26 19:59:20|5455.32|5454.92|5455.82|5455.42|5456.32|5455.92|5455.32|5454.92|2165
1722023970000|2024-07-26 19:59:30|5456.07|5455.67|5460.07|5459.67|5460.32|5459.92|5456.07|5455.67|7220
1722023980000|2024-07-26 19:59:40|5460.32|5459.92|5461.07|5460.67|5461.32|5460.92|5460.32|5459.92|11459
1722023990000|2024-07-26 19:59:50|5461.32|5460.92|5461.32|5460.92|5462.82|5462.42|5459.57|5459.17|32404
1722024000000|2024-07-26 20:00:00|5461.25|5460.85|5460.6|5460|5461.35|5460.85|5457.6|5457|13278
1722024010000|2024-07-26 20:00:10|5460.85|5460.25|5460.1|5459.5|5461.35|5460.75|5459.35|5458.75|3685
1722024020000|2024-07-26 20:00:20|5460.22|5459.62|5461.35|5460.75|5461.35|5460.75|5459.6|5459|2239
1722024030000|2024-07-26 20:00:30|5461.22|5460.62|5461.6|5461|5461.85|5461.25|5460.85|5460.25|2393
1722024040000|2024-07-26 20:00:40|5461.47|5460.87|5460.85|5460.25|5462.35|5461.75|5460.85|5460.25|2337
1722024050000|2024-07-26 20:00:50|5460.35|5459.75|5458.72|5458.12|5460.35|5459.75|5458.72|5458.12|2328
1722024060000|2024-07-26 20:01:00|5458.6|5458|5458.6|5458|5458.6|5458|5458.1|5457.5|1333
1722024070000|2024-07-26 20:01:10|5458.35|5457.75|5458.6|5458|5458.85|5458.25|5458.1|5457.5|739
1722024080000|2024-07-26 20:01:20|5458.35|5457.75|5458.6|5458|5458.85|5458.25|5458.1|5457.5|701
1722024090000|2024-07-26 20:01:30|5458.35|5457.75|5458.6|5458|5458.85|5458.25|5458.1|5457.5|597
1722024100000|2024-07-26 20:01:40|5458.47|5457.87|5458.6|5458|5458.85|5458.25|5458.22|5457.62|521
1722024110000|2024-07-26 20:01:50|5458.35|5457.75|5458.6|5458|5458.85|5458.25|5458.35|5457.75|535
1722024120000|2024-07-26 20:02:00|5458.35|5457.75|5458.35|5457.75|5458.6|5458|5457.85|5457.25|523
1722024130000|2024-07-26 20:02:10|5458.1|5457.5|5458.35|5457.75|5458.35|5457.75|5458.1|5457.5|309
1722024140000|2024-07-26 20:02:20|5458.1|5457.5|5457.97|5457.37|5458.1|5457.5|5457.85|5457.25|358
1722024150000|2024-07-26 20:02:30|5457.85|5457.25|5458.1|5457.5|5458.1|5457.5|5457.85|5457.25|127
1722024160000|2024-07-26 20:02:40|5457.97|5457.37|5458.1|5457.5|5458.1|5457.5|5457.85|5457.25|298
1722024170000|2024-07-26 20:02:50|5457.85|5457.25|5458.1|5457.5|5458.1|5457.5|5457.85|5457.25|259
1722024180000|2024-07-26 20:03:00|5458.35|5457.75|5458.35|5457.75|5458.6|5458|5458.1|5457.5|369
1722024190000|2024-07-26 20:03:10|5458.47|5457.87|5458.6|5458|5458.6|5458|5458.47|5457.87|110
1722024200000|2024-07-26 20:03:20|5458.47|5457.87|5458.6|5458|5458.6|5458|5458.35|5457.75|159
1722024210000|2024-07-26 20:03:30|5458.47|5457.87|5459.85|5459.25|5459.85|5459.25|5458.47|5457.87|847
1722024220000|2024-07-26 20:03:40|5459.6|5459|5459.85|5459.25|5460.1|5459.5|5459.6|5459|448
1722024230000|2024-07-26 20:03:50|5459.72|5459.12|5459.97|5459.37|5460.1|5459.5|5459.6|5459|333
1722024240000|2024-07-26 20:04:00|5459.85|5459.25|5459.85|5459.25|5460.47|5459.87|5459.85|5459.25|441
1722024250000|2024-07-26 20:04:10|5460.1|5459.5|5460.1|5459.5|5460.1|5459.5|5460.1|5459.5|130
1722024260000|2024-07-26 20:04:20|5459.97|5459.37|5459.6|5459|5459.97|5459.37|5459.6|5459|138
1722024270000|2024-07-26 20:04:30|5459.35|5458.75|5459.1|5458.5|5459.35|5458.75|5459.1|5458.5|105
1722024280000|2024-07-26 20:04:40|5459.35|5458.75|5459.35|5458.75|5459.35|5458.75|5458.85|5458.25|331
1722024290000|2024-07-26 20:04:50|5459.6|5459|5459.85|5459.25|5460.1|5459.5|5459.35|5458.75|328
1722024300000|2024-07-26 20:05:00|5459.97|5459.37|5459.1|5458.5|5459.97|5459.37|5459.1|5458.5|409
1722024310000|2024-07-26 20:05:10|5459.35|5458.75|5459.1|5458.5|5459.35|5458.75|5459.1|5458.5|220
1722024320000|2024-07-26 20:05:20|5458.97|5458.37|5459.35|5458.75|5459.35|5458.75|5458.85|5458.25|234
1722024330000|2024-07-26 20:05:30|5459.6|5459|5459.6|5459|5459.6|5459|5459.35|5458.75|148
1722024340000|2024-07-26 20:05:40|5459.35|5458.75|5459.35|5458.75|5459.35|5458.75|5459.1|5458.5|178
1722024350000|2024-07-26 20:05:50|5459.22|5458.62|5459.85|5459.25|5459.85|5459.25|5459.22|5458.62|190
1722024360000|2024-07-26 20:06:00|5459.6|5459|5459.6|5459|5459.85|5459.25|5459.6|5459|236
1722024370000|2024-07-26 20:06:10|5459.85|5459.25|5459.6|5459|5459.85|5459.25|5459.35|5458.75|269
1722024380000|2024-07-26 20:06:20|5459.47|5458.87|5460.1|5459.5|5460.1|5459.5|5459.35|5458.75|205
1722024390000|2024-07-26 20:06:30|5460.35|5459.75|5460.1|5459.5|5460.35|5459.75|5459.85|5459.25|193
1722024400000|2024-07-26 20:06:40|5460.35|5459.75|5460.85|5460.25|5460.85|5460.25|5460.35|5459.75|265
1722024410000|2024-07-26 20:06:50|5461.1|5460.5|5461.1|5460.5|5461.1|5460.5|5460.85|5460.25|257
1722024420000|2024-07-26 20:07:00|5461.35|5460.75|5461.35|5460.75|5461.85|5461.25|5461.35|5460.75|730
1722024430000|2024-07-26 20:07:10|5461.6|5461|5461.35|5460.75|5461.6|5461|5461.35|5460.75|402
1722024440000|2024-07-26 20:07:20|5461.47|5460.87|5461.6|5461|5461.6|5461|5461.35|5460.75|147
1722024450000|2024-07-26 20:07:30|5461.47|5460.87|5461.1|5460.5|5461.6|5461|5461.1|5460.5|256
1722024460000|2024-07-26 20:07:40|5461.22|5460.62|5461.1|5460.5|5461.35|5460.75|5461.1|5460.5|69
1722024470000|2024-07-26 20:07:50|5460.97|5460.37|5461.35|5460.75|5461.6|5461|5460.85|5460.25|234
1722024480000|2024-07-26 20:08:00|5461.47|5460.87|5461.35|5460.75|5461.72|5461.12|5461.35|5460.75|184
1722024490000|2024-07-26 20:08:10|5461.1|5460.5|5461.6|5461|5461.6|5461|5461.1|5460.5|106
1722024500000|2024-07-26 20:08:20|5461.85|5461.25|5461.85|5461.25|5461.85|5461.25|5461.6|5461|166
1722024510000|2024-07-26 20:08:30|5461.72|5461.12|5461.85|5461.25|5461.85|5461.25|5461.72|5461.12|132
1722024520000|2024-07-26 20:08:40|5461.97|5461.37|5461.6|5461|5462.1|5461.5|5461.6|5461|289
1722024530000|2024-07-26 20:08:50|5461.85|5461.25|5461.85|5461.25|5461.85|5461.25|5461.6|5461|154
1722024540000|2024-07-26 20:09:00|5461.97|5461.37|5461.85|5461.25|5462.1|5461.5|5461.85|5461.25|87
1722024550000|2024-07-26 20:09:10|5462.1|5461.5|5462.1|5461.5|5462.35|5461.75|5461.97|5461.37|110
1722024560000|2024-07-26 20:09:20|5462.35|5461.75|5462.6|5462|5462.6|5462|5462.35|5461.75|183
1722024570000|2024-07-26 20:09:30|5462.85|5462.25|5462.35|5461.75|5462.85|5462.25|5462.35|5461.75|595
1722024580000|2024-07-26 20:09:40|||||||||34
1722024590000|2024-07-26 20:09:50|||||||||164
1722024600000|2024-07-26 20:10:00|5462.47|5461.87|5461.85|5461.25|5462.47|5461.87|5461.72|5461.12|409
1722024610000|2024-07-26 20:10:10|5461.97|5461.37|5462.35|5461.75|5462.35|5461.75|5461.85|5461.25|163
1722024620000|2024-07-26 20:10:20|5462.47|5461.87|5462.1|5461.5|5462.6|5462|5462.1|5461.5|205
1722024630000|2024-07-26 20:10:30|5461.85|5461.25|5462.1|5461.5|5462.1|5461.5|5461.85|5461.25|107
1722024640000|2024-07-26 20:10:40|5461.85|5461.25|5461.85|5461.25|5461.85|5461.25|5461.85|5461.25|63
1722024650000|2024-07-26 20:10:50|5461.97|5461.37|5462.1|5461.5|5462.1|5461.5|5461.85|5461.25|90
1722024660000|2024-07-26 20:11:00|5462.22|5461.62|5462.35|5461.75|5462.35|5461.75|5462.1|5461.5|82
1722024670000|2024-07-26 20:11:10|||||||||66
1722024680000|2024-07-26 20:11:20|||||||||31
1722024690000|2024-07-26 20:11:30|5462.6|5462|5462.35|5461.75|5462.85|5462.25|5462.35|5461.75|251
1722024700000|2024-07-26 20:11:40|5462.47|5461.87|5462.35|5461.75|5462.6|5462|5462.35|5461.75|113
1722024710000|2024-07-26 20:11:50|5462.6|5462|5462.6|5462|5462.85|5462.25|5462.6|5462|210
1722024720000|2024-07-26 20:12:00|5462.35|5461.75|5462.1|5461.5|5462.47|5461.87|5461.85|5461.25|206
1722024730000|2024-07-26 20:12:10|5461.97|5461.37|5462.47|5461.87|5462.6|5462|5461.85|5461.25|144
1722024740000|2024-07-26 20:12:20|5462.35|5461.75|5462.1|5461.5|5462.47|5461.87|5462.1|5461.5|51
1722024750000|2024-07-26 20:12:30|5462.22|5461.62|5462.35|5461.75|5462.35|5461.75|5462.1|5461.5|103
1722024760000|2024-07-26 20:12:40|||||||||6
1722024780000|2024-07-26 20:13:00|5462.6|5462|5462.85|5462.25|5462.85|5462.25|5462.6|5462|296
1722024790000|2024-07-26 20:13:10|5463.1|5462.5|5463.6|5463|5463.85|5463.25|5463.1|5462.5|584
1722024800000|2024-07-26 20:13:20|5463.72|5463.12|5463.6|5463|5463.72|5463.12|5463.6|5463|189
1722024810000|2024-07-26 20:13:30|5463.85|5463.25|5464.1|5463.5|5464.1|5463.5|5463.6|5463|156
1722024820000|2024-07-26 20:13:40|5463.97|5463.37|5463.85|5463.25|5463.97|5463.37|5463.6|5463|157
1722024830000|2024-07-26 20:13:50|5463.97|5463.37|5463.6|5463|5464.1|5463.5|5463.6|5463|279
1722024840000|2024-07-26 20:14:00|5463.35|5462.75|5463.85|5463.25|5463.85|5463.25|5463.35|5462.75|238
1722024850000|2024-07-26 20:14:10|5463.6|5463|5463.1|5462.5|5463.6|5463|5463.1|5462.5|272
1722024860000|2024-07-26 20:14:20|5462.85|5462.25|5462.35|5461.75|5463.1|5462.5|5462.35|5461.75|272
1722024870000|2024-07-26 20:14:30|5462.47|5461.87|5462.1|5461.5|5462.6|5462|5462.1|5461.5|515
1722024880000|2024-07-26 20:14:40|5461.97|5461.37|5462.1|5461.5|5462.1|5461.5|5461.6|5461|244
1722024890000|2024-07-26 20:14:50|5461.85|5461.25|5461.85|5461.25|5461.85|5461.25|5461.6|5461|191
1722024900000|2024-07-26 20:15:00|5461.97|5461.37|5462.35|5461.75|5462.35|5461.75|5461.97|5461.37|175
1722024910000|2024-07-26 20:15:10|5462.6|5462|5462.35|5461.75|5462.6|5462|5462.35|5461.75|85
1722024920000|2024-07-26 20:15:20|5462.1|5461.5|5462.1|5461.5|5462.22|5461.62|5462.1|5461.5|100
1722024930000|2024-07-26 20:15:30|5461.85|5461.25|5461.85|5461.25|5461.97|5461.37|5461.85|5461.25|100
1722024940000|2024-07-26 20:15:40|5461.72|5461.12|5461.6|5461|5461.85|5461.25|5461.35|5460.75|94
1722024950000|2024-07-26 20:15:50|5461.85|5461.25|5461.35|5460.75|5461.85|5461.25|5461.35|5460.75|40
1722024960000|2024-07-26 20:16:00|5461.22|5460.62|5461.1|5460.5|5461.35|5460.75|5461.1|5460.5|92
1722024970000|2024-07-26 20:16:10|5460.97|5460.37|5461.1|5460.5|5461.1|5460.5|5460.85|5460.25|45
1722024980000|2024-07-26 20:16:20|5460.97|5460.37|5461.35|5460.75|5461.35|5460.75|5460.85|5460.25|53
1722024990000|2024-07-26 20:16:30|5461.22|5460.62|5461.6|5461|5461.6|5461|5461.22|5460.62|145
1722025000000|2024-07-26 20:16:40|5461.47|5460.87|5461.6|5461|5461.85|5461.25|5461.35|5460.75|77
1722025010000|2024-07-26 20:16:50|5461.72|5461.12|5461.6|5461|5461.72|5461.12|5461.6|5461|92
1722025020000|2024-07-26 20:17:00|5461.35|5460.75|5461.35|5460.75|5461.47|5460.87|5461.35|5460.75|91
1722025030000|2024-07-26 20:17:10|5461.47|5460.87|5461.6|5461|5461.85|5461.25|5461.35|5460.75|113
1722025040000|2024-07-26 20:17:20|||||||||6
1722025050000|2024-07-26 20:17:30|5461.72|5461.12|5461.72|5461.12|5461.85|5461.25|5461.6|5461|103
1722025060000|2024-07-26 20:17:40|5461.6|5461|5461.85|5461.25|5461.85|5461.25|5461.6|5461|56
1722025070000|2024-07-26 20:17:50|5461.72|5461.12|5461.6|5461|5461.72|5461.12|5461.6|5461|28
1722025080000|2024-07-26 20:18:00|5461.72|5461.12|5461.1|5460.5|5461.72|5461.12|5461.1|5460.5|58
1722025090000|2024-07-26 20:18:10|5461.22|5460.62|5461.1|5460.5|5461.35|5460.75|5461.1|5460.5|33
1722025100000|2024-07-26 20:18:20|5460.85|5460.25|5461.1|5460.5|5461.1|5460.5|5460.85|5460.25|50
1722025110000|2024-07-26 20:18:30|||||||||6
1722025120000|2024-07-26 20:18:40|5460.85|5460.25|5460.85|5460.25|5460.85|5460.25|5460.85|5460.25|24
1722025130000|2024-07-26 20:18:50|||||||||16
1722025140000|2024-07-26 20:19:00|5460.72|5460.12|5461.1|5460.5|5461.1|5460.5|5460.6|5460|120
1722025150000|2024-07-26 20:19:10|5460.97|5460.37|5461.35|5460.75|5461.35|5460.75|5460.85|5460.25|111
1722025160000|2024-07-26 20:19:20|5461.47|5460.87|5461.35|5460.75|5461.6|5461|5461.35|5460.75|58
1722025170000|2024-07-26 20:19:30|5461.1|5460.5|5461.35|5460.75|5461.35|5460.75|5461.1|5460.5|52
1722025180000|2024-07-26 20:19:40|5461.22|5460.62|5461.1|5460.5|5461.22|5460.62|5461.1|5460.5|15
1722025190000|2024-07-26 20:19:50|5461.22|5460.62|5461.22|5460.62|5461.35|5460.75|5461.22|5460.62|20
1722025200000|2024-07-26 20:20:00|5461.1|5460.5|5461.6|5461|5461.6|5461|5461.1|5460.5|59
1722025210000|2024-07-26 20:20:10|||||||||21
1722025220000|2024-07-26 20:20:20|5461.47|5460.87|5461.85|5461.25|5461.85|5461.25|5461.35|5460.75|116
1722025230000|2024-07-26 20:20:30|5461.72|5461.12|5462.35|5461.75|5462.35|5461.75|5461.6|5461|97
1722025240000|2024-07-26 20:20:40|5462.22|5461.62|5462.1|5461.5|5462.35|5461.75|5461.6|5461|189
1722025250000|2024-07-26 20:20:50|5461.85|5461.25|5461.85|5461.25|5461.97|5461.37|5461.85|5461.25|38
1722025260000|2024-07-26 20:21:00|5461.97|5461.37|5461.97|5461.37|5461.97|5461.37|5461.97|5461.37|23
1722025270000|2024-07-26 20:21:10|5461.85|5461.25|5461.85|5461.25|5462.1|5461.5|5461.85|5461.25|30
1722025290000|2024-07-26 20:21:30|5461.97|5461.37|5461.85|5461.25|5461.97|5461.37|5461.85|5461.25|16
1722025300000|2024-07-26 20:21:40|5461.97|5461.37|5462.35|5461.75|5462.35|5461.75|5461.97|5461.37|38
1722025310000|2024-07-26 20:21:50|5462.1|5461.5|5462.35|5461.75|5462.6|5462|5462.1|5461.5|49
1722025320000|2024-07-26 20:22:00|5462.22|5461.62|5462.35|5461.75|5462.35|5461.75|5462.22|5461.62|17
1722025330000|2024-07-26 20:22:10|5462.6|5462|5462.6|5462|5462.6|5462|5462.6|5462|28
1722025340000|2024-07-26 20:22:20|5462.85|5462.25|5462.35|5461.75|5462.85|5462.25|5462.35|5461.75|146
1722025350000|2024-07-26 20:22:30|5462.1|5461.5|5462.1|5461.5|5462.1|5461.5|5462.1|5461.5|29
1722025360000|2024-07-26 20:22:40|5462.35|5461.75|5462.35|5461.75|5462.35|5461.75|5462.35|5461.75|27
1722025380000|2024-07-26 20:23:00|5462.22|5461.62|5462.1|5461.5|5462.22|5461.62|5462.1|5461.5|13
1722025390000|2024-07-26 20:23:10|||||||||42
1722025400000|2024-07-26 20:23:20|||||||||29
1722025410000|2024-07-26 20:23:30|||||||||7
1722025420000|2024-07-26 20:23:40|5462.35|5461.75|5462.35|5461.75|5462.35|5461.75|5462.35|5461.75|23
1722025430000|2024-07-26 20:23:50|5462.22|5461.62|5462.6|5462|5462.6|5462|5462.22|5461.62|51
1722025440000|2024-07-26 20:24:00|5462.35|5461.75|5462.35|5461.75|5462.47|5461.87|5462.35|5461.75|50
1722025450000|2024-07-26 20:24:10|5462.6|5462|5462.6|5462|5462.6|5462|5462.6|5462|55
1722025460000|2024-07-26 20:24:20|5462.47|5461.87|5462.6|5462|5462.6|5462|5462.47|5461.87|13
1722025470000|2024-07-26 20:24:30|||||||||42
1722025480000|2024-07-26 20:24:40|5462.85|5462.25|5462.85|5462.25|5462.85|5462.25|5462.72|5462.12|83
1722025490000|2024-07-26 20:24:50|5462.72|5462.12|5462.85|5462.25|5462.85|5462.25|5462.72|5462.12|19
1722025500000|2024-07-26 20:25:00|5462.72|5462.12|5462.6|5462|5462.72|5462.12|5462.6|5462|33
1722025530000|2024-07-26 20:25:30|5462.35|5461.75|5462.35|5461.75|5462.35|5461.75|5462.35|5461.75|57
1722025540000|2024-07-26 20:25:40|5462.6|5462|5462.6|5462|5462.6|5462|5462.6|5462|27
1722025550000|2024-07-26 20:25:50|5462.35|5461.75|5462.35|5461.75|5462.35|5461.75|5462.35|5461.75|190
1722025560000|2024-07-26 20:26:00|||||||||1
1722025570000|2024-07-26 20:26:10|||||||||7
1722025580000|2024-07-26 20:26:20|||||||||14
1722025590000|2024-07-26 20:26:30|5462.1|5461.5|5462.1|5461.5|5462.1|5461.5|5462.1|5461.5|32
1722025600000|2024-07-26 20:26:40|||||||||36
1722025620000|2024-07-26 20:27:00|||||||||7
1722025630000|2024-07-26 20:27:10|||||||||10
1722025640000|2024-07-26 20:27:20|||||||||3
1722025650000|2024-07-26 20:27:30|||||||||17
1722025670000|2024-07-26 20:27:50|5461.85|5461.25|5461.85|5461.25|5461.85|5461.25|5461.85|5461.25|42
1722025680000|2024-07-26 20:28:00|5462.1|5461.5|5462.35|5461.75|5462.35|5461.75|5462.1|5461.5|36
1722025690000|2024-07-26 20:28:10|||||||||8
1722025700000|2024-07-26 20:28:20|5462.47|5461.87|5462.35|5461.75|5462.47|5461.87|5462.35|5461.75|41
1722025710000|2024-07-26 20:28:30|||||||||5
1722025720000|2024-07-26 20:28:40|5462.6|5462|5462.6|5462|5462.6|5462|5462.6|5462|19
1722025740000|2024-07-26 20:29:00|5462.72|5462.12|5462.6|5462|5462.72|5462.12|5462.6|5462|64
1722025750000|2024-07-26 20:29:10|5462.72|5462.12|5462.85|5462.25|5462.85|5462.25|5462.72|5462.12|33
1722025760000|2024-07-26 20:29:20|||||||||68
1722025780000|2024-07-26 20:29:40|5462.97|5462.37|5463.1|5462.5|5463.1|5462.5|5462.97|5462.37|67
1722025790000|2024-07-26 20:29:50|5463.35|5462.75|5463.1|5462.5|5463.35|5462.75|5463.1|5462.5|139
1722025800000|2024-07-26 20:30:00|5462.97|5462.37|5463.1|5462.5|5463.1|5462.5|5462.85|5462.25|173
1722025810000|2024-07-26 20:30:10|||||||||12
1722025820000|2024-07-26 20:30:20|||||||||11
1722025830000|2024-07-26 20:30:30|5462.97|5462.37|5463.1|5462.5|5463.1|5462.5|5462.97|5462.37|143
1722025850000|2024-07-26 20:30:50|5462.97|5462.37|5463.1|5462.5|5463.1|5462.5|5462.97|5462.37|24
1722025860000|2024-07-26 20:31:00|5462.85|5462.25|5462.85|5462.25|5462.97|5462.37|5462.85|5462.25|48
1722025870000|2024-07-26 20:31:10|5463.1|5462.5|5463.1|5462.5|5463.1|5462.5|5463.1|5462.5|21
1722025880000|2024-07-26 20:31:20|||||||||7
1722025890000|2024-07-26 20:31:30|5462.85|5462.25|5462.85|5462.25|5462.85|5462.25|5462.85|5462.25|36
1722025900000|2024-07-26 20:31:40|||||||||7
1722025910000|2024-07-26 20:31:50|5463.1|5462.5|5463.1|5462.5|5463.1|5462.5|5463.1|5462.5|133
1722025930000|2024-07-26 20:32:10|||||||||1
1722025940000|2024-07-26 20:32:20|||||||||48
1722025960000|2024-07-26 20:32:40|||||||||3
1722025970000|2024-07-26 20:32:50|5462.85|5462.25|5462.85|5462.25|5462.85|5462.25|5462.85|5462.25|9
1722025980000|2024-07-26 20:33:00|5462.72|5462.12|5462.6|5462|5462.72|5462.12|5462.6|5462|36
1722025990000|2024-07-26 20:33:10|||||||||1
1722026000000|2024-07-26 20:33:20|||||||||39
1722026010000|2024-07-26 20:33:30|||||||||1
1722026020000|2024-07-26 20:33:40|5462.35|5461.75|5462.35|5461.75|5462.35|5461.75|5462.35|5461.75|41
1722026040000|2024-07-26 20:34:00|5462.22|5461.62|5462.35|5461.75|5462.35|5461.75|5462.1|5461.5|79
1722026050000|2024-07-26 20:34:10|||||||||10
1722026060000|2024-07-26 20:34:20|||||||||40
1722026070000|2024-07-26 20:34:30|5462.1|5461.5|5462.35|5461.75|5462.35|5461.75|5462.1|5461.5|15
1722026090000|2024-07-26 20:34:50|5462.47|5461.87|5462.6|5462|5462.6|5462|5462.47|5461.87|121
1722026100000|2024-07-26 20:35:00|5462.35|5461.75|5462.35|5461.75|5462.35|5461.75|5462.22|5461.62|80
1722026110000|2024-07-26 20:35:10|5462.1|5461.5|5462.35|5461.75|5462.35|5461.75|5462.1|5461.5|20
1722026120000|2024-07-26 20:35:20|||||||||4
1722026130000|2024-07-26 20:35:30|5462.22|5461.62|5462.1|5461.5|5462.22|5461.62|5462.1|5461.5|31
1722026140000|2024-07-26 20:35:40|5461.85|5461.25|5461.85|5461.25|5461.85|5461.25|5461.85|5461.25|69
1722026150000|2024-07-26 20:35:50|||||||||1
1722026160000|2024-07-26 20:36:00|||||||||3
1722026170000|2024-07-26 20:36:10|||||||||2
1722026180000|2024-07-26 20:36:20|||||||||2
1722026190000|2024-07-26 20:36:30|||||||||1
1722026200000|2024-07-26 20:36:40|||||||||10
1722026220000|2024-07-26 20:37:00|5461.6|5461|5461.6|5461|5461.6|5461|5461.6|5461|74
1722026230000|2024-07-26 20:37:10|5461.47|5460.87|5461.35|5460.75|5461.47|5460.87|5461.35|5460.75|96
1722026240000|2024-07-26 20:37:20|||||||||5
1722026250000|2024-07-26 20:37:30|||||||||2
1722026260000|2024-07-26 20:37:40|5461.1|5460.5|5461.1|5460.5|5461.1|5460.5|5461.1|5460.5|38
1722026270000|2024-07-26 20:37:50|||||||||7
1722026290000|2024-07-26 20:38:10|||||||||46
1722026300000|2024-07-26 20:38:20|||||||||5
1722026310000|2024-07-26 20:38:30|||||||||2
1722026320000|2024-07-26 20:38:40|||||||||15
1722026330000|2024-07-26 20:38:50|||||||||10
1722026350000|2024-07-26 20:39:10|5461.22|5460.62|5461.6|5461|5461.6|5461|5461.22|5460.62|73
1722026360000|2024-07-26 20:39:20|||||||||4
1722026370000|2024-07-26 20:39:30|5461.35|5460.75|5461.35|5460.75|5461.35|5460.75|5461.35|5460.75|34
1722026380000|2024-07-26 20:39:40|5461.1|5460.5|5461.6|5461|5461.6|5461|5461.1|5460.5|72
1722026390000|2024-07-26 20:39:50|||||||||6
1722026400000|2024-07-26 20:40:00|||||||||2
1722026410000|2024-07-26 20:40:10|5461.47|5460.87|5461.35|5460.75|5461.47|5460.87|5461.35|5460.75|62
1722026430000|2024-07-26 20:40:30|5461.47|5460.87|5461.6|5461|5461.6|5461|5461.35|5460.75|52
1722026450000|2024-07-26 20:40:50|||||||||2
1722026460000|2024-07-26 20:41:00|5461.72|5461.12|5461.6|5461|5461.72|5461.12|5461.6|5461|67
1722026470000|2024-07-26 20:41:10|||||||||34
1722026480000|2024-07-26 20:41:20|5461.35|5460.75|5461.35|5460.75|5461.35|5460.75|5461.35|5460.75|25
1722026490000|2024-07-26 20:41:30|||||||||4
1722026520000|2024-07-26 20:42:00|5461.22|5460.62|5461.1|5460.5|5461.22|5460.62|5461.1|5460.5|33
1722026530000|2024-07-26 20:42:10|5461.35|5460.75|5461.35|5460.75|5461.35|5460.75|5461.35|5460.75|14
1722026540000|2024-07-26 20:42:20|||||||||1
1722026550000|2024-07-26 20:42:30|5461.22|5460.62|5461.22|5460.62|5461.22|5460.62|5461.22|5460.62|18
1722026560000|2024-07-26 20:42:40|5461.35|5460.75|5461.1|5460.5|5461.35|5460.75|5461.1|5460.5|28
1722026580000|2024-07-26 20:43:00|5461.35|5460.75|5461.35|5460.75|5461.35|5460.75|5461.35|5460.75|90
1722026600000|2024-07-26 20:43:20|||||||||20
1722026610000|2024-07-26 20:43:30|||||||||1
1722026620000|2024-07-26 20:43:40|5461.47|5460.87|5461.35|5460.75|5461.6|5461|5461.35|5460.75|60
1722026630000|2024-07-26 20:43:50|||||||||18
1722026640000|2024-07-26 20:44:00|||||||||4
1722026660000|2024-07-26 20:44:20|||||||||1
1722026680000|2024-07-26 20:44:40|||||||||8
1722026690000|2024-07-26 20:44:50|5461.6|5461|5461.6|5461|5461.6|5461|5461.6|5461|26
1722026700000|2024-07-26 20:45:00|5461.35|5460.75|5461.1|5460.5|5461.47|5460.87|5461.1|5460.5|154
1722026710000|2024-07-26 20:45:10|5461.22|5460.62|5461.35|5460.75|5461.35|5460.75|5461.22|5460.62|16
1722026720000|2024-07-26 20:45:20|5461.47|5460.87|5461.35|5460.75|5461.47|5460.87|5461.35|5460.75|39
1722026730000|2024-07-26 20:45:30|||||||||10
1722026740000|2024-07-26 20:45:40|||||||||11
1722026760000|2024-07-26 20:46:00|||||||||16
1722026770000|2024-07-26 20:46:10|||||||||8
1722026780000|2024-07-26 20:46:20|||||||||16
1722026790000|2024-07-26 20:46:30|||||||||34
1722026810000|2024-07-26 20:46:50|5461.47|5460.87|5461.6|5461|5461.6|5461|5461.47|5460.87|35
1722026820000|2024-07-26 20:47:00|5461.47|5460.87|5461.35|5460.75|5461.6|5461|5461.35|5460.75|84
1722026850000|2024-07-26 20:47:30|5461.6|5461|5461.6|5461|5461.6|5461|5461.6|5461|65
1722026860000|2024-07-26 20:47:40|||||||||5
1722026880000|2024-07-26 20:48:00|5461.47|5460.87|5461.6|5461|5461.6|5461|5461.47|5460.87|83
1722026890000|2024-07-26 20:48:10|5461.35|5460.75|5461.6|5461|5461.6|5461|5461.35|5460.75|56
1722026910000|2024-07-26 20:48:30|||||||||2
1722026940000|2024-07-26 20:49:00|||||||||28
1722026950000|2024-07-26 20:49:10|5461.47|5460.87|5461.35|5460.75|5461.47|5460.87|5461.35|5460.75|32
1722026960000|2024-07-26 20:49:20|5461.6|5461|5461.35|5460.75|5461.6|5461|5461.35|5460.75|31
1722026970000|2024-07-26 20:49:30|||||||||21
1722026980000|2024-07-26 20:49:40|||||||||31
1722027000000|2024-07-26 20:50:00|5461.1|5460.5|5461.1|5460.5|5461.1|5460.5|5461.1|5460.5|78
1722027020000|2024-07-26 20:50:20|||||||||9
1722027030000|2024-07-26 20:50:30|||||||||15
1722027040000|2024-07-26 20:50:40|||||||||6
1722027050000|2024-07-26 20:50:50|||||||||6
1722027060000|2024-07-26 20:51:00|5460.85|5460.25|5460.85|5460.25|5460.85|5460.25|5460.85|5460.25|39
1722027080000|2024-07-26 20:51:20|5460.72|5460.12|5460.6|5460|5460.72|5460.12|5460.6|5460|106
1722027090000|2024-07-26 20:51:30|||||||||12
1722027100000|2024-07-26 20:51:40|||||||||6
1722027120000|2024-07-26 20:52:00|5460.72|5460.12|5460.6|5460|5460.72|5460.12|5460.6|5460|100
1722027130000|2024-07-26 20:52:10|||||||||9
1722027140000|2024-07-26 20:52:20|||||||||2
1722027150000|2024-07-26 20:52:30|||||||||7
1722027160000|2024-07-26 20:52:40|5460.85|5460.25|5461.1|5460.5|5461.1|5460.5|5460.85|5460.25|109
1722027170000|2024-07-26 20:52:50|||||||||5
1722027180000|2024-07-26 20:53:00|||||||||27
1722027190000|2024-07-26 20:53:10|||||||||33
1722027200000|2024-07-26 20:53:20|||||||||8
1722027210000|2024-07-26 20:53:30|5460.85|5460.25|5460.85|5460.25|5460.85|5460.25|5460.85|5460.25|44
1722027220000|2024-07-26 20:53:40|5460.6|5460|5460.6|5460|5460.6|5460|5460.6|5460|31
1722027230000|2024-07-26 20:53:50|||||||||18
1722027240000|2024-07-26 20:54:00|||||||||10
1722027250000|2024-07-26 20:54:10|||||||||28
1722027260000|2024-07-26 20:54:20|5461.35|5460.75|5461.35|5460.75|5461.35|5460.75|5461.35|5460.75|164
1722027270000|2024-07-26 20:54:30|5461.1|5460.5|5461.1|5460.5|5461.1|5460.5|5461.1|5460.5|57
1722027280000|2024-07-26 20:54:40|5460.85|5460.25|5460.72|5460.12|5460.85|5460.25|5460.6|5460|31
1722027290000|2024-07-26 20:54:50|5460.85|5460.25|5460.85|5460.25|5460.85|5460.25|5460.85|5460.25|9
1722027300000|2024-07-26 20:55:00|||||||||28
1722027310000|2024-07-26 20:55:10|||||||||7
1722027320000|2024-07-26 20:55:20|||||||||16
1722027330000|2024-07-26 20:55:30|||||||||6
1722027340000|2024-07-26 20:55:40|||||||||25
1722027350000|2024-07-26 20:55:50|||||||||1
1722027360000|2024-07-26 20:56:00|5460.6|5460|5460.6|5460|5460.6|5460|5460.6|5460|30
1722027370000|2024-07-26 20:56:10|||||||||45
1722027380000|2024-07-26 20:56:20|5460.35|5459.75|5460.35|5459.75|5460.35|5459.75|5460.35|5459.75|20
1722027390000|2024-07-26 20:56:30|5460.47|5459.87|5460.35|5459.75|5460.47|5459.87|5460.35|5459.75|38
1722027410000|2024-07-26 20:56:50|5460.6|5460|5460.6|5460|5460.72|5460.12|5460.6|5460|89
1722027430000|2024-07-26 20:57:10|5460.47|5459.87|5460.35|5459.75|5460.47|5459.87|5460.35|5459.75|42
1722027440000|2024-07-26 20:57:20|5460.6|5460|5460.6|5460|5460.6|5460|5460.47|5459.87|28
1722027450000|2024-07-26 20:57:30|||||||||45
1722027460000|2024-07-26 20:57:40|5460.85|5460.25|5460.6|5460|5460.85|5460.25|5460.6|5460|42
1722027470000|2024-07-26 20:57:50|||||||||12
1722027480000|2024-07-26 20:58:00|5460.72|5460.12|5460.6|5460|5460.72|5460.12|5460.6|5460|9
1722027490000|2024-07-26 20:58:10|||||||||2
1722027500000|2024-07-26 20:58:20|||||||||6
1722027510000|2024-07-26 20:58:30|5460.35|5459.75|5460.35|5459.75|5460.35|5459.75|5460.35|5459.75|47
1722027520000|2024-07-26 20:58:40|||||||||78
1722027530000|2024-07-26 20:58:50|||||||||28
1722027540000|2024-07-26 20:59:00|||||||||116
1722027550000|2024-07-26 20:59:10|5460.47|5459.87|5460.6|5460|5460.6|5460|5460.35|5459.75|160
1722027560000|2024-07-26 20:59:20|5460.72|5460.12|5460.85|5460.25|5460.85|5460.25|5460.6|5460|212
1722027570000|2024-07-26 20:59:30|5461.1|5460.5|5460.85|5460.25|5461.1|5460.5|5460.85|5460.25|115
1722027580000|2024-07-26 20:59:40|||||||||46
1722027590000|2024-07-26 20:59:50|5460.97|5460.37|5461.45|5459.95|5461.45|5460.37|5460.72|5459.93|147
1722027600000|2024-07-26 21:00:00|5461.46|5459.96|5461.46|5459.96|5461.46|5459.96|5461.46|5459.96|0
1722204010000|2024-07-28 22:00:10|5464.97|5464.37|5464.6|5464|5466.35|5465.75|5464.35|5463.75|145
1722204020000|2024-07-28 22:00:20|5465.35|5464.75|5465.6|5465|5466.35|5465.75|5465.35|5464.75|161
1722204030000|2024-07-28 22:00:30|5465.85|5465.25|5465.22|5464.62|5466.1|5465.5|5464.6|5464|295
1722204040000|2024-07-28 22:00:40|5465.1|5464.5|5465.22|5464.62|5465.35|5464.75|5464.35|5463.75|128
1722204050000|2024-07-28 22:00:50|5465.35|5464.75|5465.6|5465|5466.1|5465.5|5465.35|5464.75|101
1722204060000|2024-07-28 22:01:00|5464.97|5464.37|5465.6|5465|5465.6|5465|5464.85|5464.25|75
1722204070000|2024-07-28 22:01:10|5465.47|5464.87|5465.35|5464.75|5465.85|5465.25|5464.85|5464.25|234
1722204080000|2024-07-28 22:01:20|5465.1|5464.5|5467.35|5466.75|5467.35|5466.75|5464.85|5464.25|293
1722204090000|2024-07-28 22:01:30|5467.47|5466.87|5467.35|5466.75|5468.1|5467.5|5467.1|5466.5|101
1722204100000|2024-07-28 22:01:40|5467.1|5466.5|5467.35|5466.75|5467.47|5466.87|5466.97|5466.37|34
1722204110000|2024-07-28 22:01:50|5467.47|5466.87|5467.35|5466.75|5467.6|5467|5467.22|5466.62|28
1722204120000|2024-07-28 22:02:00|5467.22|5466.62|5466.1|5465.5|5467.22|5466.62|5465.85|5465.25|65
1722204130000|2024-07-28 22:02:10|5466.35|5465.75|5466.35|5465.75|5466.6|5466|5465.97|5465.37|44
1722204140000|2024-07-28 22:02:20|5466.47|5465.87|5465.35|5464.75|5466.47|5465.87|5465.35|5464.75|60
1722204150000|2024-07-28 22:02:30|5465.6|5465|5465.35|5464.75|5465.85|5465.25|5465.35|5464.75|38
1722204160000|2024-07-28 22:02:40|5465.22|5464.62|5465.85|5465.25|5466.1|5465.5|5464.72|5464.12|193
1722204170000|2024-07-28 22:02:50|5466.47|5465.87|5467.1|5466.5|5467.1|5466.5|5466.47|5465.87|65
1722204180000|2024-07-28 22:03:00|5467.22|5466.62|5467.35|5466.75|5467.6|5467|5467.22|5466.62|82
1722204190000|2024-07-28 22:03:10|5467.1|5466.5|5467.22|5466.62|5467.35|5466.75|5467.1|5466.5|16
1722204200000|2024-07-28 22:03:20|5467.1|5466.5|5466.6|5466|5467.1|5466.5|5466.22|5465.62|59
1722204210000|2024-07-28 22:03:30|5466.85|5466.25|5468.1|5467.5|5468.1|5467.5|5466.72|5466.12|74
1722204220000|2024-07-28 22:03:40|5468.35|5467.75|5467.85|5467.25|5468.35|5467.75|5467.85|5467.25|53
1722204230000|2024-07-28 22:03:50|5467.47|5466.87|5467.35|5466.75|5467.6|5467|5467.35|5466.75|45
1722204240000|2024-07-28 22:04:00|5467.22|5466.62|5467.35|5466.75|5467.47|5466.87|5467.1|5466.5|24
1722204250000|2024-07-28 22:04:10|5467.47|5466.87|5467.47|5466.87|5467.85|5467.25|5467.35|5466.75|22
1722204260000|2024-07-28 22:04:20|5467.6|5467|5466.97|5466.37|5467.72|5467.12|5466.97|5466.37|34
1722204270000|2024-07-28 22:04:30|5466.85|5466.25|5465.6|5465|5466.97|5466.37|5465.6|5465|120
1722204280000|2024-07-28 22:04:40|5466.1|5465.5|5466.1|5465.5|5466.47|5465.87|5465.97|5465.37|70
1722204290000|2024-07-28 22:04:50|5465.72|5465.12|5464.72|5464.12|5465.72|5465.12|5464.72|5464.12|170
1722204300000|2024-07-28 22:05:00|5464.6|5464|5464.22|5463.62|5464.6|5464|5463.97|5463.37|114
1722204310000|2024-07-28 22:05:10|5464.35|5463.75|5464.85|5464.25|5465.1|5464.5|5464.35|5463.75|40
1722204320000|2024-07-28 22:05:20|5464.97|5464.37|5465.35|5464.75|5465.47|5464.87|5464.97|5464.37|37
1722204330000|2024-07-28 22:05:30|5465.47|5464.87|5465.85|5465.25|5466.1|5465.5|5465.35|5464.75|62
1722204340000|2024-07-28 22:05:40|5465.72|5465.12|5465.72|5465.12|5465.97|5465.37|5465.6|5465|17
1722204350000|2024-07-28 22:05:50|5465.85|5465.25|5465.36|5464.76|5465.86|5465.26|5465.36|5464.76|40
1722204360000|2024-07-28 22:06:00|5465.23|5464.63|5465.23|5464.63|5465.36|5464.76|5464.86|5464.26|24
1722204370000|2024-07-28 22:06:10|5465.11|5464.51|5465.61|5465.01|5465.61|5465.01|5465.11|5464.51|18
1722204380000|2024-07-28 22:06:20|5465.36|5464.76|5465.11|5464.51|5465.36|5464.76|5465.11|5464.51|17
1722204390000|2024-07-28 22:06:30|5465.23|5464.63|5465.48|5464.88|5465.61|5465.01|5465.23|5464.63|19
1722204400000|2024-07-28 22:06:40|5465.36|5464.76|5466.61|5466.01|5466.61|5466.01|5465.36|5464.76|82
1722204410000|2024-07-28 22:06:50|5466.86|5466.26|5467.11|5466.51|5467.36|5466.76|5466.86|5466.26|38
1722204420000|2024-07-28 22:07:00|5466.86|5466.26|5467.23|5466.63|5467.23|5466.63|5466.86|5466.26|9
1722204430000|2024-07-28 22:07:10|5467.11|5466.51|5467.36|5466.76|5467.86|5467.26|5467.11|5466.51|97
1722204440000|2024-07-28 22:07:20|5467.11|5466.51|5467.36|5466.76|5467.36|5466.76|5467.11|5466.51|26
1722204450000|2024-07-28 22:07:30|5467.48|5466.88|5467.61|5467.01|5467.61|5467.01|5467.36|5466.76|4
1722204460000|2024-07-28 22:07:40|5467.86|5467.26|5467.36|5466.76|5467.86|5467.26|5467.36|5466.76|11
1722204470000|2024-07-28 22:07:50|5467.23|5466.63|5467.36|5466.76|5467.36|5466.76|5467.23|5466.63|13
1722204480000|2024-07-28 22:08:00|5467.48|5466.88|5467.36|5466.76|5467.48|5466.88|5467.36|5466.76|8
1722204490000|2024-07-28 22:08:10|5467.23|5466.63|5467.11|5466.51|5467.23|5466.63|5467.11|5466.51|8
1722204500000|2024-07-28 22:08:20|5466.86|5466.26|5467.11|5466.51|5467.11|5466.51|5466.86|5466.26|10
1722204510000|2024-07-28 22:08:30|5466.61|5466.01|5466.61|5466.01|5466.61|5466.01|5466.61|5466.01|17
1722204520000|2024-07-28 22:08:40|5466.86|5466.26|5466.86|5466.26|5466.86|5466.26|5466.86|5466.26|35
1722204550000|2024-07-28 22:09:10|5466.98|5466.38|5467.11|5466.51|5467.11|5466.51|5466.86|5466.26|11
1722204560000|2024-07-28 22:09:20|5466.98|5466.38|5466.86|5466.26|5466.98|5466.38|5466.86|5466.26|7
1722204570000|2024-07-28 22:09:30|5466.61|5466.01|5466.36|5465.76|5466.61|5466.01|5466.11|5465.51|57
1722204580000|2024-07-28 22:09:40|5466.61|5466.01|5466.61|5466.01|5466.61|5466.01|5466.48|5465.88|24
1722204590000|2024-07-28 22:09:50|5466.73|5466.13|5466.36|5465.76|5466.73|5466.13|5466.36|5465.76|10
1722204600000|2024-07-28 22:10:00|5466.86|5466.26|5467.11|5466.51|5467.11|5466.51|5466.86|5466.26|25
1722204610000|2024-07-28 22:10:10|5466.98|5466.38|5465.86|5465.26|5466.98|5466.38|5465.73|5465.13|89
1722204620000|2024-07-28 22:10:20|||||||||6
1722204630000|2024-07-28 22:10:30|5466.11|5465.51|5466.36|5465.76|5466.36|5465.76|5465.86|5465.26|61
1722204640000|2024-07-28 22:10:40|5466.61|5466.01|5466.36|5465.76|5466.86|5466.26|5466.36|5465.76|34
1722204650000|2024-07-28 22:10:50|5466.48|5465.88|5466.98|5466.38|5466.98|5466.38|5466.36|5465.76|12
1722204660000|2024-07-28 22:11:00|5467.11|5466.51|5466.11|5465.51|5467.11|5466.51|5465.98|5465.38|43
1722204670000|2024-07-28 22:11:10|5466.23|5465.63|5466.36|5465.76|5466.36|5465.76|5466.23|5465.63|26
1722204680000|2024-07-28 22:11:20|5466.23|5465.63|5466.36|5465.76|5466.36|5465.76|5466.11|5465.51|11
1722204690000|2024-07-28 22:11:30|5466.61|5466.01|5466.36|5465.76|5466.61|5466.01|5466.36|5465.76|47
1722204700000|2024-07-28 22:11:40|5466.11|5465.51|5465.73|5465.13|5466.11|5465.51|5465.73|5465.13|36
1722204710000|2024-07-28 22:11:50|5465.86|5465.26|5465.86|5465.26|5465.86|5465.26|5465.61|5465.01|41
1722204720000|2024-07-28 22:12:00|5466.11|5465.51|5465.86|5465.26|5466.11|5465.51|5465.61|5465.01|41
1722204730000|2024-07-28 22:12:10|5465.98|5465.38|5466.11|5465.51|5466.11|5465.51|5465.86|5465.26|22
1722204740000|2024-07-28 22:12:20|5466.23|5465.63|5466.47|5465.87|5466.47|5465.87|5466.23|5465.63|51
1722204750000|2024-07-28 22:12:30|5466.6|5466|5467.24|5466.64|5467.24|5466.64|5466.6|5466|4
1722204760000|2024-07-28 22:12:40|5467.43|5466.83|5467.55|5466.95|5467.68|5467.08|5467.43|5466.83|12
1722204770000|2024-07-28 22:12:50|5467.68|5467.08|5467.55|5466.95|5467.68|5467.08|5467.55|5466.95|24
1722204780000|2024-07-28 22:13:00|5467.68|5467.08|5467.43|5466.83|5467.68|5467.08|5467.43|5466.83|16
1722204790000|2024-07-28 22:13:10|||||||||25
1722204800000|2024-07-28 22:13:20|5467.68|5467.08|5467.68|5467.08|5467.68|5467.08|5467.43|5466.83|16
1722204810000|2024-07-28 22:13:30|5467.43|5466.83|5467.43|5466.83|5467.43|5466.83|5467.43|5466.83|33
1722204820000|2024-07-28 22:13:40|5467.3|5466.7|5467.68|5467.08|5467.68|5467.08|5467.3|5466.7|20
1722204830000|2024-07-28 22:13:50|5467.93|5467.33|5467.93|5467.33|5467.93|5467.33|5467.68|5467.08|26
1722204840000|2024-07-28 22:14:00|||||||||2
1722204850000|2024-07-28 22:14:10|5467.8|5467.2|5467.43|5466.83|5467.8|5467.2|5467.43|5466.83|33
1722204860000|2024-07-28 22:14:20|5467.55|5466.95|5467.68|5467.08|5467.68|5467.08|5467.43|5466.83|21
1722204870000|2024-07-28 22:14:30|5467.8|5467.2|5467.93|5467.33|5467.93|5467.33|5467.55|5466.95|36
1722204880000|2024-07-28 22:14:40|5468.18|5467.58|5468.05|5467.45|5468.18|5467.58|5468.05|5467.45|26
1722204890000|2024-07-28 22:14:50|5468.18|5467.58|5468.05|5467.45|5468.18|5467.58|5468.05|5467.45|26
1722204900000|2024-07-28 22:15:00|5468.18|5467.58|5470.18|5469.58|5471.18|5470.58|5467.93|5467.33|270
1722204910000|2024-07-28 22:15:10|5470.05|5469.45|5469.93|5469.33|5470.05|5469.45|5469.68|5469.08|21
1722204920000|2024-07-28 22:15:20|5469.8|5469.2|5470.8|5470.2|5470.93|5470.33|5469.68|5469.08|75
1722204930000|2024-07-28 22:15:30|5470.68|5470.08|5470.68|5470.08|5470.93|5470.33|5470.18|5469.58|101
1722204940000|2024-07-28 22:15:40|5470.43|5469.83|5470.68|5470.08|5470.68|5470.08|5470.43|5469.83|26
1722204950000|2024-07-28 22:15:50|5470.55|5469.95|5470.55|5469.95|5470.68|5470.08|5470.43|5469.83|77
1722204960000|2024-07-28 22:16:00|5470.43|5469.83|5470.3|5469.7|5470.93|5470.33|5470.18|5469.58|40
1722204970000|2024-07-28 22:16:10|5470.43|5469.83|5470.68|5470.08|5470.93|5470.33|5470.43|5469.83|22
1722204980000|2024-07-28 22:16:20|5470.8|5470.2|5470.93|5470.33|5471.18|5470.58|5470.68|5470.08|51
1722204990000|2024-07-28 22:16:30|5471.05|5470.45|5471.18|5470.58|5471.18|5470.58|5470.93|5470.33|30
1722205000000|2024-07-28 22:16:40|5471.3|5470.7|5471.43|5470.83|5471.43|5470.83|5470.93|5470.33|46
1722205010000|2024-07-28 22:16:50|5471.3|5470.7|5471.18|5470.58|5471.3|5470.7|5470.93|5470.33|44
1722205020000|2024-07-28 22:17:00|5470.93|5470.33|5471.05|5470.45|5471.18|5470.58|5470.93|5470.33|42
1722205030000|2024-07-28 22:17:10|5471.18|5470.58|5470.68|5470.08|5471.18|5470.58|5470.43|5469.83|27
1722205040000|2024-07-28 22:17:20|5470.93|5470.33|5470.93|5470.33|5470.93|5470.33|5470.8|5470.2|25
1722205060000|2024-07-28 22:17:40|5470.8|5470.2|5470.93|5470.33|5471.05|5470.45|5470.68|5470.08|30
1722205070000|2024-07-28 22:17:50|5470.8|5470.2|5470.55|5469.95|5470.8|5470.2|5470.43|5469.83|25
1722205080000|2024-07-28 22:18:00|5470.43|5469.83|5470.18|5469.58|5470.68|5470.08|5470.18|5469.58|53
1722205090000|2024-07-28 22:18:10|5470.05|5469.45|5469.93|5469.33|5470.05|5469.45|5469.68|5469.08|25
1722205100000|2024-07-28 22:18:20|5470.05|5469.45|5470.18|5469.58|5470.3|5469.7|5470.05|5469.45|2
1722205110000|2024-07-28 22:18:30|5470.3|5469.7|5470.18|5469.58|5470.3|5469.7|5470.18|5469.58|4
1722205120000|2024-07-28 22:18:40|||||||||1
1722205130000|2024-07-28 22:18:50|5470.3|5469.7|5470.18|5469.58|5470.3|5469.7|5470.18|5469.58|17
1722205140000|2024-07-28 22:19:00|5469.93|5469.33|5470.05|5469.45|5470.05|5469.45|5469.93|5469.33|4
1722205150000|2024-07-28 22:19:10|5470.18|5469.58|5470.18|5469.58|5470.43|5469.83|5470.18|5469.58|8
1722205160000|2024-07-28 22:19:20|5470.3|5469.7|5470.43|5469.83|5470.43|5469.83|5470.3|5469.7|8
1722205170000|2024-07-28 22:19:30|5470.55|5469.95|5470.18|5469.58|5470.68|5470.08|5470.18|5469.58|19
1722205180000|2024-07-28 22:19:40|5470.3|5469.7|5470.43|5469.83|5470.43|5469.83|5470.18|5469.58|19
1722205190000|2024-07-28 22:19:50|5470.3|5469.7|5470.18|5469.58|5470.3|5469.7|5469.93|5469.33|32
1722205200000|2024-07-28 22:20:00|5470.3|5469.7|5469.93|5469.33|5470.3|5469.7|5469.93|5469.33|12
1722205210000|2024-07-28 22:20:10|5469.43|5468.83|5468.93|5468.33|5469.43|5468.83|5468.93|5468.33|54
1722205220000|2024-07-28 22:20:20|5469.05|5468.45|5469.43|5468.83|5469.55|5468.95|5469.05|5468.45|15
1722205230000|2024-07-28 22:20:30|5469.55|5468.95|5469.55|5468.95|5469.55|5468.95|5469.18|5468.58|17
1722205240000|2024-07-28 22:20:40|5469.43|5468.83|5469.43|5468.83|5469.43|5468.83|5469.43|5468.83|2
1722205250000|2024-07-28 22:20:50|5469.55|5468.95|5469.68|5469.08|5469.93|5469.33|5469.55|5468.95|9
1722205260000|2024-07-28 22:21:00|5469.43|5468.83|5469.93|5469.33|5469.93|5469.33|5469.43|5468.83|19
1722205270000|2024-07-28 22:21:10|5469.8|5469.2|5469.93|5469.33|5470.05|5469.45|5469.8|5469.2|14
1722205280000|2024-07-28 22:21:20|5469.68|5469.08|5470.18|5469.58|5470.18|5469.58|5469.68|5469.08|42
1722205300000|2024-07-28 22:21:40|5470.05|5469.45|5469.93|5469.33|5470.05|5469.45|5469.93|5469.33|18
1722205310000|2024-07-28 22:21:50|5470.18|5469.58|5469.93|5469.33|5470.18|5469.58|5469.93|5469.33|12
1722205320000|2024-07-28 22:22:00|5470.05|5469.45|5470.18|5469.58|5470.18|5469.58|5470.05|5469.45|5
1722205330000|2024-07-28 22:22:10|5470.43|5469.83|5470.68|5470.08|5470.68|5470.08|5470.43|5469.83|51
1722205340000|2024-07-28 22:22:20|5470.55|5469.95|5470.43|5469.83|5470.55|5469.95|5470.43|5469.83|7
1722205350000|2024-07-28 22:22:30|5470.55|5469.95|5470.93|5470.33|5470.93|5470.33|5470.55|5469.95|62
1722205360000|2024-07-28 22:22:40|5471.05|5470.45|5471.18|5470.58|5471.43|5470.83|5470.8|5470.2|57
1722205370000|2024-07-28 22:22:50|5471.3|5470.7|5471.43|5470.83|5471.43|5470.83|5471.18|5470.58|26
1722205380000|2024-07-28 22:23:00|5471.18|5470.58|5470.93|5470.33|5471.18|5470.58|5470.93|5470.33|50
1722205390000|2024-07-28 22:23:10|5471.05|5470.45|5471.18|5470.58|5471.43|5470.83|5471.05|5470.45|37
1722205400000|2024-07-28 22:23:20|5471.43|5470.83|5471.18|5470.58|5471.43|5470.83|5471.18|5470.58|11
1722205410000|2024-07-28 22:23:30|5471.3|5470.7|5471.43|5470.83|5471.43|5470.83|5471.3|5470.7|50
1722205420000|2024-07-28 22:23:40|5471.3|5470.7|5471.18|5470.58|5471.3|5470.7|5471.18|5470.58|15
1722205430000|2024-07-28 22:23:50|5470.93|5470.33|5471.18|5470.58|5471.18|5470.58|5470.93|5470.33|13
1722205440000|2024-07-28 22:24:00|5471.05|5470.45|5471.18|5470.58|5471.18|5470.58|5470.93|5470.33|16
1722205450000|2024-07-28 22:24:10|||||||||2
1722205460000|2024-07-28 22:24:20|5470.93|5470.33|5470.68|5470.08|5470.93|5470.33|5470.68|5470.08|22
1722205470000|2024-07-28 22:24:30|5470.93|5470.33|5470.68|5470.08|5470.93|5470.33|5470.68|5470.08|30
1722205480000|2024-07-28 22:24:40|5470.8|5470.2|5471.18|5470.58|5471.18|5470.58|5470.8|5470.2|9
1722205500000|2024-07-28 22:25:00|5471.3|5470.7|5471.18|5470.58|5471.3|5470.7|5471.18|5470.58|20
1722205510000|2024-07-28 22:25:10|||||||||4
1722205520000|2024-07-28 22:25:20|5471.05|5470.45|5472.18|5471.58|5472.18|5471.58|5470.93|5470.33|128
1722205530000|2024-07-28 22:25:30|5472.3|5471.7|5472.93|5472.33|5473.18|5472.58|5472.3|5471.7|214
1722205540000|2024-07-28 22:25:40|5472.8|5472.2|5472.93|5472.33|5473.18|5472.58|5472.43|5471.83|49
1722205550000|2024-07-28 22:25:50|5472.8|5472.2|5473.18|5472.58|5473.18|5472.58|5472.68|5472.08|21
1722205560000|2024-07-28 22:26:00|5473.05|5472.45|5472.68|5472.08|5473.18|5472.58|5472.68|5472.08|67
1722205570000|2024-07-28 22:26:10|5472.55|5471.95|5472.68|5472.08|5472.68|5472.08|5472.18|5471.58|51
1722205580000|2024-07-28 22:26:20|5472.43|5471.83|5472.43|5471.83|5472.43|5471.83|5472.43|5471.83|8
1722205590000|2024-07-28 22:26:30|||||||||4
1722205600000|2024-07-28 22:26:40|5472.55|5471.95|5472.18|5471.58|5472.68|5472.08|5472.18|5471.58|55
1722205610000|2024-07-28 22:26:50|5472.3|5471.7|5472.43|5471.83|5472.43|5471.83|5472.18|5471.58|12
1722205620000|2024-07-28 22:27:00|5472.68|5472.08|5472.55|5471.95|5472.68|5472.08|5472.43|5471.83|28
1722205630000|2024-07-28 22:27:10|5472.43|5471.83|5472.43|5471.83|5472.68|5472.08|5472.18|5471.58|25
1722205640000|2024-07-28 22:27:20|5472.18|5471.58|5472.18|5471.58|5472.18|5471.58|5471.93|5471.33|104
1722205650000|2024-07-28 22:27:30|||||||||10
1722205660000|2024-07-28 22:27:40|5472.05|5471.45|5472.18|5471.58|5472.18|5471.58|5471.93|5471.33|12
1722205670000|2024-07-28 22:27:50|5471.93|5471.33|5471.68|5471.08|5471.93|5471.33|5471.68|5471.08|24
1722205680000|2024-07-28 22:28:00|5471.93|5471.33|5471.68|5471.08|5471.93|5471.33|5471.68|5471.08|18
1722205690000|2024-07-28 22:28:10|5470.93|5470.33|5470.93|5470.33|5471.05|5470.45|5470.68|5470.08|72
1722205700000|2024-07-28 22:28:20|5471.18|5470.58|5471.05|5470.45|5471.18|5470.58|5470.93|5470.33|23
1722205710000|2024-07-28 22:28:30|5471.18|5470.58|5470.93|5470.33|5471.18|5470.58|5470.93|5470.33|14
1722205720000|2024-07-28 22:28:40|5471.05|5470.45|5470.93|5470.33|5471.05|5470.45|5470.93|5470.33|12
1722205730000|2024-07-28 22:28:50|5470.43|5469.83|5470.43|5469.83|5470.43|5469.83|5470.43|5469.83|25
1722205740000|2024-07-28 22:29:00|5470.18|5469.58|5470.43|5469.83|5470.43|5469.83|5470.18|5469.58|21
1722205750000|2024-07-28 22:29:10|5470.55|5469.95|5470.68|5470.08|5470.68|5470.08|5470.55|5469.95|6
1722205760000|2024-07-28 22:29:20|5470.93|5470.33|5470.8|5470.2|5470.93|5470.33|5470.68|5470.08|16
1722205770000|2024-07-28 22:29:30|5470.93|5470.33|5470.68|5470.08|5470.93|5470.33|5470.68|5470.08|5
1722205780000|2024-07-28 22:29:40|5470.43|5469.83|5470.43|5469.83|5470.43|5469.83|5470.18|5469.58|22
1722205790000|2024-07-28 22:29:50|5470.18|5469.58|5470.18|5469.58|5470.18|5469.58|5470.18|5469.58|6
1722205800000|2024-07-28 22:30:00|5469.93|5469.33|5469.93|5469.33|5470.18|5469.58|5469.93|5469.33|32
1722205810000|2024-07-28 22:30:10|5470.05|5469.45|5470.18|5469.58|5470.18|5469.58|5469.93|5469.33|16
1722205820000|2024-07-28 22:30:20|5469.93|5469.33|5469.68|5469.08|5469.93|5469.33|5469.68|5469.08|20
1722205830000|2024-07-28 22:30:30|5469.43|5468.83|5469.68|5469.08|5469.68|5469.08|5469.43|5468.83|16
1722205840000|2024-07-28 22:30:40|5469.8|5469.2|5469.68|5469.08|5469.8|5469.2|5469.68|5469.08|8
1722205850000|2024-07-28 22:30:50|5469.8|5469.2|5470.05|5469.45|5470.05|5469.45|5469.68|5469.08|11
1722205860000|2024-07-28 22:31:00|5469.93|5469.33|5469.43|5468.83|5469.93|5469.33|5469.43|5468.83|21
1722205870000|2024-07-28 22:31:10|5469.55|5468.95|5469.68|5469.08|5469.68|5469.08|5469.55|5468.95|4
1722205880000|2024-07-28 22:31:20|5469.55|5468.95|5469.43|5468.83|5469.68|5469.08|5469.43|5468.83|6
1722205890000|2024-07-28 22:31:30|5469.18|5468.58|5468.93|5468.33|5469.18|5468.58|5468.93|5468.33|31
1722205900000|2024-07-28 22:31:40|5469.18|5468.58|5469.18|5468.58|5469.18|5468.58|5468.93|5468.33|19
1722205910000|2024-07-28 22:31:50|5469.3|5468.7|5469.43|5468.83|5469.68|5469.08|5469.3|5468.7|11
1722205920000|2024-07-28 22:32:00|5469.68|5469.08|5469.68|5469.08|5469.8|5469.2|5469.68|5469.08|19
1722205930000|2024-07-28 22:32:10|5469.55|5468.95|5469.43|5468.83|5469.55|5468.95|5469.43|5468.83|5
1722205950000|2024-07-28 22:32:30|5469.55|5468.95|5469.68|5469.08|5469.93|5469.33|5469.43|5468.83|28
1722205970000|2024-07-28 22:32:50|5469.93|5469.33|5469.93|5469.33|5469.93|5469.33|5469.93|5469.33|8
1722205980000|2024-07-28 22:33:00|5469.8|5469.2|5470.68|5470.08|5470.68|5470.08|5469.8|5469.2|52
1722205990000|2024-07-28 22:33:10|5470.55|5469.95|5471.05|5470.45|5471.18|5470.58|5470.43|5469.83|66
1722206000000|2024-07-28 22:33:20|5470.93|5470.33|5471.18|5470.58|5471.18|5470.58|5470.93|5470.33|16
1722206010000|2024-07-28 22:33:30|5471.05|5470.45|5471.18|5470.58|5471.18|5470.58|5470.93|5470.33|28
1722206020000|2024-07-28 22:33:40|5471.05|5470.45|5470.8|5470.2|5471.18|5470.58|5470.68|5470.08|43
1722206030000|2024-07-28 22:33:50|5470.68|5470.08|5470.68|5470.08|5470.93|5470.33|5470.43|5469.83|12
1722206040000|2024-07-28 22:34:00|5470.55|5469.95|5470.68|5470.08|5470.68|5470.08|5470.3|5469.7|13
1722206050000|2024-07-28 22:34:10|5470.55|5469.95|5470.68|5470.08|5470.68|5470.08|5470.55|5469.95|3
1722206060000|2024-07-28 22:34:20|5470.93|5470.33|5470.93|5470.33|5470.93|5470.33|5470.93|5470.33|7
1722206070000|2024-07-28 22:34:30|5471.05|5470.45|5471.05|5470.45|5471.18|5470.58|5471.05|5470.45|33
1722206080000|2024-07-28 22:34:40|5470.93|5470.33|5470.93|5470.33|5471.05|5470.45|5470.93|5470.33|0
1722206090000|2024-07-28 22:34:50|||||||||1
1722206100000|2024-07-28 22:35:00|5470.8|5470.2|5470.68|5470.08|5470.8|5470.2|5470.18|5469.58|41
1722206110000|2024-07-28 22:35:10|5470.55|5469.95|5470.68|5470.08|5470.68|5470.08|5470.43|5469.83|27
1722206120000|2024-07-28 22:35:20|5470.8|5470.2|5470.93|5470.33|5470.93|5470.33|5470.8|5470.2|7
1722206130000|2024-07-28 22:35:30|5471.05|5470.45|5470.93|5470.33|5471.05|5470.45|5470.93|5470.33|11
1722206140000|2024-07-28 22:35:40|5470.8|5470.2|5470.8|5470.2|5470.8|5470.2|5470.68|5470.08|12
1722206150000|2024-07-28 22:35:50|5470.68|5470.08|5470.68|5470.08|5470.68|5470.08|5470.68|5470.08|1
1722206160000|2024-07-28 22:36:00|5470.43|5469.83|5469.93|5469.33|5470.43|5469.83|5469.93|5469.33|63
1722206170000|2024-07-28 22:36:10|5470.05|5469.45|5470.43|5469.83|5470.43|5469.83|5469.93|5469.33|11
1722206180000|2024-07-28 22:36:20|5470.68|5470.08|5470.68|5470.08|5470.68|5470.08|5470.55|5469.95|7
1722206190000|2024-07-28 22:36:30|||||||||4
1722206200000|2024-07-28 22:36:40|5470.55|5469.95|5470.55|5469.95|5470.55|5469.95|5470.43|5469.83|10
1722206210000|2024-07-28 22:36:50|5470.43|5469.83|5470.43|5469.83|5470.68|5470.08|5470.43|5469.83|25
1722206220000|2024-07-28 22:37:00|5470.3|5469.7|5470.18|5469.58|5470.3|5469.7|5470.18|5469.58|7
1722206230000|2024-07-28 22:37:10|5470.05|5469.45|5469.93|5469.33|5470.05|5469.45|5469.8|5469.2|48
1722206240000|2024-07-28 22:37:20|5470.05|5469.45|5470.18|5469.58|5470.18|5469.58|5470.05|5469.45|10
1722206250000|2024-07-28 22:37:30|5470.43|5469.83|5470.43|5469.83|5470.43|5469.83|5470.43|5469.83|4
1722206260000|2024-07-28 22:37:40|5470.3|5469.7|5470.18|5469.58|5470.3|5469.7|5470.18|5469.58|2
1722206270000|2024-07-28 22:37:50|||||||||1
1722206280000|2024-07-28 22:38:00|5470.05|5469.45|5470.05|5469.45|5470.05|5469.45|5469.68|5469.08|30
1722206290000|2024-07-28 22:38:10|5470.18|5469.58|5470.18|5469.58|5470.43|5469.83|5470.18|5469.58|17
1722206300000|2024-07-28 22:38:20|5469.8|5469.2|5469.93|5469.33|5469.93|5469.33|5469.8|5469.2|52
1722206320000|2024-07-28 22:38:40|5470.18|5469.58|5470.43|5469.83|5470.43|5469.83|5470.18|5469.58|9
1722206330000|2024-07-28 22:38:50|||||||||7
1722206340000|2024-07-28 22:39:00|||||||||4
1722206350000|2024-07-28 22:39:10|5470.55|5469.95|5470.93|5470.33|5470.93|5470.33|5470.55|5469.95|24
1722206360000|2024-07-28 22:39:20|5471.05|5470.45|5471.05|5470.45|5471.18|5470.58|5470.93|5470.33|17
1722206370000|2024-07-28 22:39:30|5470.93|5470.33|5470.93|5470.33|5470.93|5470.33|5470.93|5470.33|3
1722206380000|2024-07-28 22:39:40|5471.05|5470.45|5471.18|5470.58|5471.18|5470.58|5471.05|5470.45|16
1722206390000|2024-07-28 22:39:50|5470.93|5470.33|5470.93|5470.33|5470.93|5470.33|5470.93|5470.33|29
1722206400000|2024-07-28 22:40:00|5470.68|5470.08|5470.93|5470.33|5470.93|5470.33|5470.68|5470.08|9
1722206410000|2024-07-28 22:40:10|||||||||1
1722206420000|2024-07-28 22:40:20|5471.05|5470.45|5471.18|5470.58|5471.18|5470.58|5471.05|5470.45|29
1722206430000|2024-07-28 22:40:30|||||||||3
1722206440000|2024-07-28 22:40:40|5471.43|5470.83|5471.43|5470.83|5471.43|5470.83|5471.43|5470.83|7
1722206450000|2024-07-28 22:40:50|5471.18|5470.58|5471.43|5470.83|5471.43|5470.83|5471.18|5470.58|22
1722206460000|2024-07-28 22:41:00|5471.3|5470.7|5471.3|5470.7|5471.68|5471.08|5471.18|5470.58|37
1722206470000|2024-07-28 22:41:10|5471.18|5470.58|5471.68|5471.08|5471.68|5471.08|5470.93|5470.33|54
1722206480000|2024-07-28 22:41:20|5471.8|5471.2|5471.93|5471.33|5471.93|5471.33|5471.68|5471.08|24
1722206490000|2024-07-28 22:41:30|5471.8|5471.2|5471.93|5471.33|5471.93|5471.33|5471.8|5471.2|10
1722206500000|2024-07-28 22:41:40|||||||||6
1722206510000|2024-07-28 22:41:50|5471.8|5471.2|5471.93|5471.33|5471.93|5471.33|5471.68|5471.08|25
1722206520000|2024-07-28 22:42:00|5471.8|5471.2|5471.68|5471.08|5471.8|5471.2|5471.68|5471.08|7
1722206540000|2024-07-28 22:42:20|||||||||15
1722206550000|2024-07-28 22:42:30|5472.43|5471.83|5472.43|5471.83|5472.93|5472.33|5472.43|5471.83|123
1722206560000|2024-07-28 22:42:40|5472.18|5471.58|5472.18|5471.58|5472.18|5471.58|5472.18|5471.58|22
1722206570000|2024-07-28 22:42:50|5472.55|5471.95|5472.68|5472.08|5472.68|5472.08|5472.43|5471.83|65
1722206580000|2024-07-28 22:43:00|5472.55|5471.95|5472.43|5471.83|5472.55|5471.95|5472.18|5471.58|18
1722206590000|2024-07-28 22:43:10|5472.3|5471.7|5472.3|5471.7|5472.43|5471.83|5472.18|5471.58|30
1722206600000|2024-07-28 22:43:20|5472.18|5471.58|5472.18|5471.58|5472.43|5471.83|5472.18|5471.58|11
1722206610000|2024-07-28 22:43:30|5472.3|5471.7|5472.68|5472.08|5472.68|5472.08|5472.3|5471.7|19
1722206620000|2024-07-28 22:43:40|5472.55|5471.95|5473.18|5472.58|5473.18|5472.58|5472.43|5471.83|55
1722206630000|2024-07-28 22:43:50|5473.05|5472.45|5473.18|5472.58|5473.18|5472.58|5473.05|5472.45|14
1722206640000|2024-07-28 22:44:00|5472.93|5472.33|5472.93|5472.33|5472.93|5472.33|5472.93|5472.33|7
1722206650000|2024-07-28 22:44:10|5472.8|5472.2|5472.68|5472.08|5472.93|5472.33|5472.68|5472.08|16
1722206660000|2024-07-28 22:44:20|5472.93|5472.33|5472.93|5472.33|5472.93|5472.33|5472.93|5472.33|8
1722206670000|2024-07-28 22:44:30|5472.8|5472.2|5472.93|5472.33|5473.18|5472.58|5472.8|5472.2|22
1722206680000|2024-07-28 22:44:40|||||||||3
1722206690000|2024-07-28 22:44:50|5472.8|5472.2|5472.93|5472.33|5472.93|5472.33|5472.68|5472.08|11
1722206700000|2024-07-28 22:45:00|5472.8|5472.2|5472.93|5472.33|5472.93|5472.33|5472.68|5472.08|12
1722206710000|2024-07-28 22:45:10|5472.68|5472.08|5471.68|5471.08|5472.68|5472.08|5471.68|5471.08|119
1722206720000|2024-07-28 22:45:20|5471.93|5471.33|5471.93|5471.33|5471.93|5471.33|5471.68|5471.08|30
1722206730000|2024-07-28 22:45:30|5472.05|5471.45|5472.43|5471.83|5472.43|5471.83|5472.05|5471.45|26
1722206740000|2024-07-28 22:45:40|5472.68|5472.08|5472.68|5472.08|5472.68|5472.08|5472.68|5472.08|14
1722206750000|2024-07-28 22:45:50|5472.55|5471.95|5472.68|5472.08|5472.68|5472.08|5472.43|5471.83|10
1722206760000|2024-07-28 22:46:00|5472.43|5471.83|5472.3|5471.7|5472.68|5472.08|5472.18|5471.58|20
1722206770000|2024-07-28 22:46:10|5472.18|5471.58|5471.93|5471.33|5472.18|5471.58|5471.93|5471.33|8
1722206780000|2024-07-28 22:46:20|5472.05|5471.45|5472.18|5471.58|5472.18|5471.58|5472.05|5471.45|13
1722206790000|2024-07-28 22:46:30|||||||||5
1722206800000|2024-07-28 22:46:40|5472.05|5471.45|5471.93|5471.33|5472.05|5471.45|5471.93|5471.33|2
1722206810000|2024-07-28 22:46:50|5471.8|5471.2|5471.68|5471.08|5471.8|5471.2|5471.68|5471.08|5
1722206820000|2024-07-28 22:47:00|5471.43|5470.83|5471.18|5470.58|5471.43|5470.83|5470.93|5470.33|47
1722206830000|2024-07-28 22:47:10|5471.05|5470.45|5471.18|5470.58|5471.18|5470.58|5471.05|5470.45|1
1722206840000|2024-07-28 22:47:20|5471.3|5470.7|5471.18|5470.58|5471.43|5470.83|5471.05|5470.45|31
1722206850000|2024-07-28 22:47:30|5471.05|5470.45|5471.43|5470.83|5471.43|5470.83|5471.05|5470.45|22
1722206860000|2024-07-28 22:47:40|5471.18|5470.58|5471.18|5470.58|5471.18|5470.58|5471.18|5470.58|5
1722206870000|2024-07-28 22:47:50|5471.3|5470.7|5471.05|5470.45|5471.3|5470.7|5470.93|5470.33|9
1722206880000|2024-07-28 22:48:00|5470.93|5470.33|5471.18|5470.58|5471.18|5470.58|5470.93|5470.33|3
1722206890000|2024-07-28 22:48:10|5471.05|5470.45|5471.05|5470.45|5471.18|5470.58|5471.05|5470.45|3
1722206900000|2024-07-28 22:48:20|5471.18|5470.58|5471.18|5470.58|5471.18|5470.58|5471.18|5470.58|0
1722206910000|2024-07-28 22:48:30|5471.05|5470.45|5471.3|5470.7|5471.3|5470.7|5470.93|5470.33|8
1722206920000|2024-07-28 22:48:40|5471.18|5470.58|5471.43|5470.83|5471.43|5470.83|5471.18|5470.58|13
1722206930000|2024-07-28 22:48:50|5471.3|5470.7|5471.43|5470.83|5471.43|5470.83|5471.3|5470.7|1
1722206960000|2024-07-28 22:49:20|||||||||1
1722206970000|2024-07-28 22:49:30|5471.68|5471.08|5471.93|5471.33|5471.93|5471.33|5471.68|5471.08|34
1722206980000|2024-07-28 22:49:40|5472.18|5471.58|5472.18|5471.58|5472.18|5471.58|5471.93|5471.33|15
1722206990000|2024-07-28 22:49:50|5471.93|5471.33|5471.93|5471.33|5472.05|5471.45|5471.68|5471.08|36
1722207000000|2024-07-28 22:50:00|5471.68|5471.08|5472.05|5471.45|5472.18|5471.58|5471.68|5471.08|20
1722207010000|2024-07-28 22:50:10|5472.18|5471.58|5471.93|5471.33|5472.18|5471.58|5471.93|5471.33|2
1722207020000|2024-07-28 22:50:20|||||||||5
1722207030000|2024-07-28 22:50:30|5471.8|5471.2|5471.18|5470.58|5471.93|5471.33|5471.18|5470.58|18
1722207040000|2024-07-28 22:50:40|||||||||11
1722207060000|2024-07-28 22:51:00|5471.05|5470.45|5471.05|5470.45|5471.05|5470.45|5470.93|5470.33|27
1722207070000|2024-07-28 22:51:10|5471.18|5470.58|5471.55|5470.95|5471.68|5471.08|5471.18|5470.58|18
1722207080000|2024-07-28 22:51:20|5471.68|5471.08|5471.18|5470.58|5471.68|5471.08|5471.18|5470.58|15
1722207090000|2024-07-28 22:51:30|5471.3|5470.7|5471.18|5470.58|5471.43|5470.83|5471.18|5470.58|21
1722207100000|2024-07-28 22:51:40|5471.05|5470.45|5470.93|5470.33|5471.05|5470.45|5470.93|5470.33|24
1722207110000|2024-07-28 22:51:50|5471.05|5470.45|5471.18|5470.58|5471.18|5470.58|5470.93|5470.33|24
1722207120000|2024-07-28 22:52:00|5471.05|5470.45|5471.43|5470.83|5471.43|5470.83|5470.93|5470.33|13
1722207130000|2024-07-28 22:52:10|5471.55|5470.95|5471.43|5470.83|5471.68|5471.08|5471.43|5470.83|10
1722207140000|2024-07-28 22:52:20|5471.68|5471.08|5471.55|5470.95|5471.68|5471.08|5471.43|5470.83|17
1722207150000|2024-07-28 22:52:30|5471.43|5470.83|5471.43|5470.83|5471.43|5470.83|5471.43|5470.83|1
1722207170000|2024-07-28 22:52:50|5471.55|5470.95|5471.43|5470.83|5471.55|5470.95|5471.43|5470.83|6
1722207180000|2024-07-28 22:53:00|5471.55|5470.95|5471.68|5471.08|5471.68|5471.08|5471.43|5470.83|5
1722207210000|2024-07-28 22:53:30|||||||||3
1722207220000|2024-07-28 22:53:40|5471.8|5471.2|5471.68|5471.08|5471.93|5471.33|5471.68|5471.08|10
1722207230000|2024-07-28 22:53:50|5471.43|5470.83|5471.43|5470.83|5471.68|5471.08|5471.43|5470.83|11
1722207240000|2024-07-28 22:54:00|5471.55|5470.95|5471.68|5471.08|5471.68|5471.08|5471.55|5470.95|7
1722207250000|2024-07-28 22:54:10|5471.93|5471.33|5471.93|5471.33|5471.93|5471.33|5471.93|5471.33|3
1722207260000|2024-07-28 22:54:20|5471.68|5471.08|5471.68|5471.08|5471.8|5471.2|5471.68|5471.08|4
1722207270000|2024-07-28 22:54:30|5471.93|5471.33|5471.93|5471.33|5471.93|5471.33|5471.93|5471.33|2
1722207280000|2024-07-28 22:54:40|5472.18|5471.58|5472.18|5471.58|5472.18|5471.58|5472.18|5471.58|8
1722207290000|2024-07-28 22:54:50|5472.43|5471.83|5472.43|5471.83|5472.43|5471.83|5472.43|5471.83|12
1722207300000|2024-07-28 22:55:00|5472.55|5471.95|5472.43|5471.83|5472.68|5472.08|5472.43|5471.83|38
1722207310000|2024-07-28 22:55:10|5472.68|5472.08|5472.68|5472.08|5472.68|5472.08|5472.68|5472.08|8
1722207320000|2024-07-28 22:55:20|5472.93|5472.33|5472.8|5472.2|5472.93|5472.33|5472.8|5472.2|11
1722207330000|2024-07-28 22:55:30|5472.93|5472.33|5472.93|5472.33|5472.93|5472.33|5472.68|5472.08|10
1722207340000|2024-07-28 22:55:40|5472.8|5472.2|5472.68|5472.08|5472.8|5472.2|5472.68|5472.08|9
1722207350000|2024-07-28 22:55:50|5472.8|5472.2|5472.8|5472.2|5472.8|5472.2|5472.8|5472.2|7
1722207360000|2024-07-28 22:56:00|5472.93|5472.33|5473.43|5472.83|5473.68|5473.08|5472.93|5472.33|107
1722207370000|2024-07-28 22:56:10|||||||||4
1722207380000|2024-07-28 22:56:20|5473.68|5473.08|5473.8|5473.2|5473.93|5473.33|5473.43|5472.83|144
1722207390000|2024-07-28 22:56:30|5473.93|5473.33|5473.43|5472.83|5474.05|5473.45|5473.43|5472.83|32
1722207400000|2024-07-28 22:56:40|5473.3|5472.7|5473.43|5472.83|5473.43|5472.83|5473.3|5472.7|9
1722207410000|2024-07-28 22:56:50|5473.55|5472.95|5473.68|5473.08|5473.68|5473.08|5473.55|5472.95|11
1722207420000|2024-07-28 22:57:00|5473.55|5472.95|5473.68|5473.08|5473.68|5473.08|5473.55|5472.95|4
1722207430000|2024-07-28 22:57:10|5473.55|5472.95|5473.43|5472.83|5473.55|5472.95|5473.43|5472.83|13
1722207450000|2024-07-28 22:57:30|||||||||3
1722207460000|2024-07-28 22:57:40|5473.3|5472.7|5473.43|5472.83|5473.43|5472.83|5473.3|5472.7|9
1722207470000|2024-07-28 22:57:50|5473.55|5472.95|5473.55|5472.95|5473.55|5472.95|5473.43|5472.83|5
1722207480000|2024-07-28 22:58:00|5473.43|5472.83|5473.43|5472.83|5473.43|5472.83|5473.43|5472.83|2
1722207500000|2024-07-28 22:58:20|||||||||5
1722207510000|2024-07-28 22:58:30|5473.18|5472.58|5473.18|5472.58|5473.18|5472.58|5473.18|5472.58|5
1722207520000|2024-07-28 22:58:40|||||||||1
1722207540000|2024-07-28 22:59:00|5473.05|5472.45|5472.93|5472.33|5473.05|5472.45|5472.93|5472.33|14
1722207550000|2024-07-28 22:59:10|||||||||18
1722207560000|2024-07-28 22:59:20|5472.8|5472.2|5472.68|5472.08|5472.8|5472.2|5472.68|5472.08|6
1722207570000|2024-07-28 22:59:30|5472.8|5472.2|5473.18|5472.58|5473.18|5472.58|5472.8|5472.2|16
1722207580000|2024-07-28 22:59:40|5473.43|5472.83|5473.43|5472.83|5473.43|5472.83|5473.43|5472.83|4
1722207590000|2024-07-28 22:59:50|5473.3|5472.7|5473.18|5472.58|5473.3|5472.7|5473.18|5472.58|7
1722207600000|2024-07-28 23:00:00|5472.93|5472.33|5473.43|5472.83|5473.68|5473.08|5472.93|5472.33|48
1722207610000|2024-07-28 23:00:10|5473.55|5472.95|5473.68|5473.08|5473.68|5473.08|5473.43|5472.83|10
1722207620000|2024-07-28 23:00:20|5473.8|5473.2|5473.93|5473.33|5474.18|5473.58|5473.8|5473.2|46
1722207630000|2024-07-28 23:00:30|5474.05|5473.45|5474.05|5473.45|5474.18|5473.58|5473.93|5473.33|11
1722207640000|2024-07-28 23:00:40|5473.93|5473.33|5474.43|5473.83|5474.43|5473.83|5473.93|5473.33|52
1722207650000|2024-07-28 23:00:50|5474.55|5473.95|5474.43|5473.83|5474.68|5474.08|5474.43|5473.83|15
1722207660000|2024-07-28 23:01:00|5474.55|5473.95|5474.68|5474.08|5474.68|5474.08|5474.43|5473.83|19
1722207670000|2024-07-28 23:01:10|5474.55|5473.95|5474.68|5474.08|5474.68|5474.08|5474.43|5473.83|11
1722207680000|2024-07-28 23:01:20|5474.55|5473.95|5474.18|5473.58|5474.68|5474.08|5474.18|5473.58|18
1722207690000|2024-07-28 23:01:30|5474.43|5473.83|5474.93|5474.33|5474.93|5474.33|5474.43|5473.83|58
1722207700000|2024-07-28 23:01:40|5474.68|5474.08|5474.43|5473.83|5474.68|5474.08|5474.43|5473.83|8
1722207710000|2024-07-28 23:01:50|5474.55|5473.95|5474.43|5473.83|5474.68|5474.08|5474.43|5473.83|5
1722207720000|2024-07-28 23:02:00|5474.3|5473.7|5474.18|5473.58|5474.3|5473.7|5473.93|5473.33|15
1722207730000|2024-07-28 23:02:10|5474.05|5473.45|5473.93|5473.33|5474.18|5473.58|5473.93|5473.33|11
1722207740000|2024-07-28 23:02:20|||||||||3
1722207750000|2024-07-28 23:02:30|5474.05|5473.45|5474.18|5473.58|5474.18|5473.58|5473.93|5473.33|16
1722207760000|2024-07-28 23:02:40|5474.05|5473.45|5474.05|5473.45|5474.05|5473.45|5474.05|5473.45|7
1722207770000|2024-07-28 23:02:50|5474.18|5473.58|5473.93|5473.33|5474.18|5473.58|5473.93|5473.33|12
1722207780000|2024-07-28 23:03:00|5473.8|5473.2|5473.68|5473.08|5473.8|5473.2|5473.68|5473.08|6
1722207790000|2024-07-28 23:03:10|5473.55|5472.95|5473.43|5472.83|5473.55|5472.95|5473.43|5472.83|4
1722207800000|2024-07-28 23:03:20|||||||||3
1722207810000|2024-07-28 23:03:30|5473.3|5472.7|5473.43|5472.83|5473.43|5472.83|5473.3|5472.7|13
1722207820000|2024-07-28 23:03:40|5473.68|5473.08|5473.93|5473.33|5473.93|5473.33|5473.68|5473.08|17
1722207830000|2024-07-28 23:03:50|5474.18|5473.58|5474.18|5473.58|5474.18|5473.58|5474.18|5473.58|44
1722207840000|2024-07-28 23:04:00|5474.05|5473.45|5474.43|5473.83|5474.43|5473.83|5473.93|5473.33|20
1722207850000|2024-07-28 23:04:10|5474.3|5473.7|5473.68|5473.08|5474.3|5473.7|5473.43|5472.83|39
1722207860000|2024-07-28 23:04:20|5473.55|5472.95|5473.43|5472.83|5473.55|5472.95|5473.18|5472.58|13
1722207890000|2024-07-28 23:04:50|5473.3|5472.7|5473.43|5472.83|5473.43|5472.83|5473.3|5472.7|3
1722207900000|2024-07-28 23:05:00|5473.18|5472.58|5473.18|5472.58|5473.18|5472.58|5473.18|5472.58|18
1722207910000|2024-07-28 23:05:10|||||||||26
1722207920000|2024-07-28 23:05:20|5473.3|5472.7|5473.43|5472.83|5473.43|5472.83|5473.3|5472.7|2
1722207930000|2024-07-28 23:05:30|||||||||2
1722207940000|2024-07-28 23:05:40|5473.68|5473.08|5473.55|5472.95|5473.68|5473.08|5473.55|5472.95|17
1722207950000|2024-07-28 23:05:50|5473.68|5473.08|5473.8|5473.2|5473.8|5473.2|5473.68|5473.08|2
1722207960000|2024-07-28 23:06:00|5473.93|5473.33|5473.68|5473.08|5473.93|5473.33|5473.68|5473.08|3
1722207970000|2024-07-28 23:06:10|||||||||1
1722207990000|2024-07-28 23:06:30|||||||||7
1722208000000|2024-07-28 23:06:40|5473.55|5472.95|5473.68|5473.08|5473.68|5473.08|5473.55|5472.95|13
1722208010000|2024-07-28 23:06:50|||||||||1
1722208020000|2024-07-28 23:07:00|5473.43|5472.83|5473.43|5472.83|5473.43|5472.83|5473.43|5472.83|1
1722208030000|2024-07-28 23:07:10|||||||||6
1722208040000|2024-07-28 23:07:20|||||||||4
1722208050000|2024-07-28 23:07:30|5473.3|5472.7|5473.18|5472.58|5473.3|5472.7|5473.18|5472.58|3
1722208060000|2024-07-28 23:07:40|5473.3|5472.7|5473.18|5472.58|5473.3|5472.7|5472.93|5472.33|12
1722208070000|2024-07-28 23:07:50|5473.43|5472.83|5473.43|5472.83|5473.43|5472.83|5473.3|5472.7|20
1722208090000|2024-07-28 23:08:10|||||||||2
1722208100000|2024-07-28 23:08:20|5473.3|5472.7|5473.43|5472.83|5473.43|5472.83|5473.3|5472.7|7
1722208110000|2024-07-28 23:08:30|5473.3|5472.7|5473.43|5472.83|5473.55|5472.95|5473.3|5472.7|6
1722208120000|2024-07-28 23:08:40|5473.68|5473.08|5473.43|5472.83|5473.68|5473.08|5473.43|5472.83|48
1722208150000|2024-07-28 23:09:10|||||||||2
1722208160000|2024-07-28 23:09:20|5473.3|5472.7|5473.18|5472.58|5473.3|5472.7|5473.18|5472.58|14
1722208170000|2024-07-28 23:09:30|||||||||1
1722208180000|2024-07-28 23:09:40|5473.05|5472.45|5473.05|5472.45|5473.05|5472.45|5473.05|5472.45|4
1722208190000|2024-07-28 23:09:50|5472.93|5472.33|5472.68|5472.08|5472.93|5472.33|5472.68|5472.08|37
1722208200000|2024-07-28 23:10:00|5472.8|5472.2|5472.93|5472.33|5472.93|5472.33|5472.68|5472.08|5
1722208210000|2024-07-28 23:10:10|||||||||3
1722208220000|2024-07-28 23:10:20|5472.8|5472.2|5472.68|5472.08|5472.8|5472.2|5472.68|5472.08|11
1722208230000|2024-07-28 23:10:30|5472.55|5471.95|5472.18|5471.58|5472.55|5471.95|5472.18|5471.58|25
1722208240000|2024-07-28 23:10:40|5472.43|5471.83|5472.43|5471.83|5472.43|5471.83|5472.43|5471.83|9
1722208250000|2024-07-28 23:10:50|5472.68|5472.08|5472.68|5472.08|5472.68|5472.08|5472.68|5472.08|16
1722208260000|2024-07-28 23:11:00|5472.93|5472.33|5472.93|5472.33|5472.93|5472.33|5472.93|5472.33|5
1722208270000|2024-07-28 23:11:10|||||||||7
1722208280000|2024-07-28 23:11:20|5472.8|5472.2|5472.68|5472.08|5472.8|5472.2|5472.68|5472.08|3
1722208290000|2024-07-28 23:11:30|||||||||1
1722208300000|2024-07-28 23:11:40|5472.93|5472.33|5473.18|5472.58|5473.18|5472.58|5472.93|5472.33|7
1722208310000|2024-07-28 23:11:50|5473.3|5472.7|5473.43|5472.83|5473.43|5472.83|5473.3|5472.7|10
1722208320000|2024-07-28 23:12:00|5473.55|5472.95|5473.68|5473.08|5473.68|5473.08|5473.43|5472.83|4
1722208330000|2024-07-28 23:12:10|5473.93|5473.33|5473.93|5473.33|5473.93|5473.33|5473.93|5473.33|5
1722208340000|2024-07-28 23:12:20|5473.68|5473.08|5473.93|5473.33|5473.93|5473.33|5473.68|5473.08|2
1722208350000|2024-07-28 23:12:30|5473.8|5473.2|5473.68|5473.08|5473.8|5473.2|5473.68|5473.08|5
1722208360000|2024-07-28 23:12:40|5473.93|5473.33|5473.93|5473.33|5473.93|5473.33|5473.93|5473.33|6
1722208380000|2024-07-28 23:13:00|5473.8|5473.2|5473.93|5473.33|5473.93|5473.33|5473.68|5473.08|11
1722208390000|2024-07-28 23:13:10|5473.8|5473.2|5473.68|5473.08|5473.8|5473.2|5473.68|5473.08|5
1722208400000|2024-07-28 23:13:20|5473.8|5473.2|5473.93|5473.33|5473.93|5473.33|5473.8|5473.2|5
1722208410000|2024-07-28 23:13:30|5473.8|5473.2|5474.93|5474.33|5474.93|5474.33|5473.8|5473.2|97
1722208420000|2024-07-28 23:13:40|5474.8|5474.2|5475.18|5474.58|5475.43|5474.83|5474.8|5474.2|84
1722208430000|2024-07-28 23:13:50|5475.43|5474.83|5475.43|5474.83|5475.43|5474.83|5475.43|5474.83|38
1722208440000|2024-07-28 23:14:00|5475.3|5474.7|5474.68|5474.08|5475.3|5474.7|5474.43|5473.83|122
1722208450000|2024-07-28 23:14:10|5474.55|5473.95|5474.43|5473.83|5474.55|5473.95|5474.43|5473.83|5
1722208460000|2024-07-28 23:14:20|5474.3|5473.7|5474.43|5473.83|5474.43|5473.83|5474.18|5473.58|28
1722208470000|2024-07-28 23:14:30|5474.3|5473.7|5474.43|5473.83|5474.43|5473.83|5474.18|5473.58|29
1722208480000|2024-07-28 23:14:40|5474.18|5473.58|5474.05|5473.45|5474.18|5473.58|5473.93|5473.33|17
1722208490000|2024-07-28 23:14:50|5473.93|5473.33|5473.93|5473.33|5473.93|5473.33|5473.93|5473.33|6
1722208510000|2024-07-28 23:15:10|5474.05|5473.45|5474.18|5473.58|5474.18|5473.58|5473.93|5473.33|6
1722208520000|2024-07-28 23:15:20|5474.05|5473.45|5473.93|5473.33|5474.05|5473.45|5473.93|5473.33|3
1722208530000|2024-07-28 23:15:30|5474.18|5473.58|5474.18|5473.58|5474.18|5473.58|5474.18|5473.58|17
1722208540000|2024-07-28 23:15:40|5474.43|5473.83|5474.68|5474.08|5474.68|5474.08|5474.3|5473.7|12
1722208550000|2024-07-28 23:15:50|5474.8|5474.2|5474.8|5474.2|5474.93|5474.33|5474.68|5474.08|13
1722208560000|2024-07-28 23:16:00|5474.68|5474.08|5474.93|5474.33|5474.93|5474.33|5474.68|5474.08|1
1722208570000|2024-07-28 23:16:10|5475.05|5474.45|5475.68|5475.08|5475.93|5475.33|5474.93|5474.33|72
1722208580000|2024-07-28 23:16:20|5475.55|5474.95|5475.43|5474.83|5475.55|5474.95|5475.18|5474.58|19
1722208590000|2024-07-28 23:16:30|5475.55|5474.95|5475.18|5474.58|5475.55|5474.95|5475.18|5474.58|12
1722208600000|2024-07-28 23:16:40|5475.3|5474.7|5475.3|5474.7|5475.43|5474.83|5475.18|5474.58|27
1722208610000|2024-07-28 23:16:50|5475.43|5474.83|5475.18|5474.58|5475.43|5474.83|5475.18|5474.58|4
1722208620000|2024-07-28 23:17:00|5475.3|5474.7|5474.93|5474.33|5475.43|5474.83|5474.93|5474.33|15
1722208630000|2024-07-28 23:17:10|5474.8|5474.2|5474.93|5474.33|5474.93|5474.33|5474.8|5474.2|6
1722208640000|2024-07-28 23:17:20|5474.8|5474.2|5474.93|5474.33|5474.93|5474.33|5474.8|5474.2|3
1722208650000|2024-07-28 23:17:30|5474.8|5474.2|5474.93|5474.33|5474.93|5474.33|5474.8|5474.2|3
1722208660000|2024-07-28 23:17:40|5474.8|5474.2|5474.93|5474.33|5474.93|5474.33|5474.68|5474.08|1
1722208670000|2024-07-28 23:17:50|5474.8|5474.2|5474.68|5474.08|5474.8|5474.2|5474.68|5474.08|8
1722208680000|2024-07-28 23:18:00|5474.43|5473.83|5474.68|5474.08|5474.8|5474.2|5474.43|5473.83|7
1722208690000|2024-07-28 23:18:10|||||||||1
1722208700000|2024-07-28 23:18:20|5474.55|5473.95|5474.43|5473.83|5474.55|5473.95|5474.43|5473.83|7
1722208710000|2024-07-28 23:18:30|5474.55|5473.95|5474.93|5474.33|5474.93|5474.33|5474.55|5473.95|42
1722208720000|2024-07-28 23:18:40|5475.05|5474.45|5475.18|5474.58|5475.18|5474.58|5475.05|5474.45|12
1722208730000|2024-07-28 23:18:50|5475.3|5474.7|5475.18|5474.58|5475.43|5474.83|5475.18|5474.58|2
1722208740000|2024-07-28 23:19:00|5475.3|5474.7|5475.18|5474.58|5475.3|5474.7|5475.18|5474.58|2
1722208770000|2024-07-28 23:19:30|||||||||4
1722208780000|2024-07-28 23:19:40|||||||||2
1722208790000|2024-07-28 23:19:50|5475.05|5474.45|5475.43|5474.83|5475.43|5474.83|5475.05|5474.45|31
1722208800000|2024-07-28 23:20:00|5475.3|5474.7|5475.43|5474.83|5475.43|5474.83|5475.3|5474.7|15
1722208810000|2024-07-28 23:20:10|5475.68|5475.08|5475.68|5475.08|5475.93|5475.33|5475.55|5474.95|55
1722208820000|2024-07-28 23:20:20|5475.8|5475.2|5476.43|5475.83|5476.43|5475.83|5475.8|5475.2|76
1722208830000|2024-07-28 23:20:30|5476.18|5475.58|5476.43|5475.83|5476.43|5475.83|5476.18|5475.58|12
1722208840000|2024-07-28 23:20:40|||||||||6
1722208850000|2024-07-28 23:20:50|||||||||3
1722208860000|2024-07-28 23:21:00|5476.3|5475.7|5476.43|5475.83|5476.43|5475.83|5476.18|5475.58|35
1722208870000|2024-07-28 23:21:10|5476.18|5475.58|5475.93|5475.33|5476.18|5475.58|5475.93|5475.33|29
1722208880000|2024-07-28 23:21:20|5476.05|5475.45|5476.05|5475.45|5476.05|5475.45|5475.93|5475.33|50
1722208890000|2024-07-28 23:21:30|5475.93|5475.33|5475.93|5475.33|5476.3|5475.7|5475.93|5475.33|11
1722208900000|2024-07-28 23:21:40|5476.05|5475.45|5476.43|5475.83|5476.43|5475.83|5475.93|5475.33|38
1722208910000|2024-07-28 23:21:50|5476.68|5476.08|5476.93|5476.33|5477.18|5476.58|5476.68|5476.08|159
1722208920000|2024-07-28 23:22:00|5476.68|5476.08|5476.55|5475.95|5476.68|5476.08|5476.43|5475.83|61
1722208930000|2024-07-28 23:22:10|5476.43|5475.83|5476.18|5475.58|5476.55|5475.95|5476.18|5475.58|21
1722208940000|2024-07-28 23:22:20|5476.3|5475.7|5476.18|5475.58|5476.3|5475.7|5476.18|5475.58|6
1722208950000|2024-07-28 23:22:30|5475.93|5475.33|5475.68|5475.08|5476.05|5475.45|5475.68|5475.08|25
1722208960000|2024-07-28 23:22:40|||||||||2
1722208980000|2024-07-28 23:23:00|5475.43|5474.83|5475.68|5475.08|5475.68|5475.08|5475.43|5474.83|15
1722208990000|2024-07-28 23:23:10|||||||||4
1722209000000|2024-07-28 23:23:20|5475.43|5474.83|5475.43|5474.83|5475.55|5474.95|5475.43|5474.83|4
1722209010000|2024-07-28 23:23:30|5475.55|5474.95|5475.55|5474.95|5475.68|5475.08|5475.43|5474.83|5
1722209020000|2024-07-28 23:23:40|5475.68|5475.08|5475.93|5475.33|5475.93|5475.33|5475.68|5475.08|7
1722209030000|2024-07-28 23:23:50|5475.8|5475.2|5475.68|5475.08|5475.8|5475.2|5475.68|5475.08|23
1722209040000|2024-07-28 23:24:00|||||||||3
1722209050000|2024-07-28 23:24:10|||||||||1
1722209060000|2024-07-28 23:24:20|||||||||1
1722209100000|2024-07-28 23:25:00|5475.55|5474.95|5475.18|5474.58|5475.55|5474.95|5475.18|5474.58|31
1722209110000|2024-07-28 23:25:10|5475.43|5474.83|5475.43|5474.83|5475.55|5474.95|5475.43|5474.83|17
1722209120000|2024-07-28 23:25:20|5475.68|5475.08|5475.55|5474.95|5475.68|5475.08|5475.55|5474.95|8
1722209130000|2024-07-28 23:25:30|5475.43|5474.83|5475.68|5475.08|5475.68|5475.08|5475.43|5474.83|1
1722209140000|2024-07-28 23:25:40|5475.55|5474.95|5475.43|5474.83|5475.55|5474.95|5475.43|5474.83|7
1722209150000|2024-07-28 23:25:50|5475.55|5474.95|5475.68|5475.08|5475.68|5475.08|5475.43|5474.83|11
1722209160000|2024-07-28 23:26:00|5475.55|5474.95|5475.68|5475.08|5475.68|5475.08|5475.55|5474.95|5
1722209170000|2024-07-28 23:26:10|5475.55|5474.95|5475.68|5475.08|5475.68|5475.08|5475.55|5474.95|9
1722209180000|2024-07-28 23:26:20|5475.55|5474.95|5475.43|5474.83|5475.55|5474.95|5475.43|5474.83|1
1722209200000|2024-07-28 23:26:40|||||||||6
1722209220000|2024-07-28 23:27:00|5475.68|5475.08|5475.68|5475.08|5475.68|5475.08|5475.68|5475.08|7
1722209240000|2024-07-28 23:27:20|||||||||12
1722209250000|2024-07-28 23:27:30|5475.8|5475.2|5475.93|5475.33|5475.93|5475.33|5475.8|5475.2|6
1722209260000|2024-07-28 23:27:40|||||||||6
1722209270000|2024-07-28 23:27:50|5475.68|5475.08|5475.68|5475.08|5475.68|5475.08|5475.68|5475.08|10
1722209280000|2024-07-28 23:28:00|5475.55|5474.95|5475.68|5475.08|5475.68|5475.08|5475.43|5474.83|12
1722209290000|2024-07-28 23:28:10|5475.55|5474.95|5475.43|5474.83|5475.55|5474.95|5475.43|5474.83|2
1722209300000|2024-07-28 23:28:20|5475.68|5475.08|5475.68|5475.08|5475.68|5475.08|5475.68|5475.08|4
1722209310000|2024-07-28 23:28:30|5475.55|5474.95|5475.55|5474.95|5475.55|5474.95|5475.43|5474.83|5
1722209320000|2024-07-28 23:28:40|5475.68|5475.08|5475.43|5474.83|5475.68|5475.08|5475.43|5474.83|4
1722209330000|2024-07-28 23:28:50|5475.55|5474.95|5475.68|5475.08|5475.68|5475.08|5475.43|5474.83|13
1722209340000|2024-07-28 23:29:00|5475.55|5474.95|5475.43|5474.83|5475.55|5474.95|5475.43|5474.83|8
1722209360000|2024-07-28 23:29:20|5475.18|5474.58|5475.43|5474.83|5475.43|5474.83|5475.18|5474.58|10
1722209390000|2024-07-28 23:29:50|||||||||5
1722209400000|2024-07-28 23:30:00|5475.68|5475.08|5475.43|5474.83|5475.93|5475.33|5475.43|5474.83|54
1722209410000|2024-07-28 23:30:10|5475.55|5474.95|5475.43|5474.83|5475.68|5475.08|5475.43|5474.83|5
1722209420000|2024-07-28 23:30:20|5475.55|5474.95|5475.68|5475.08|5475.68|5475.08|5475.55|5474.95|3
1722209430000|2024-07-28 23:30:30|5475.8|5475.2|5475.93|5475.33|5475.93|5475.33|5475.8|5475.2|3
1722209440000|2024-07-28 23:30:40|||||||||2
1722209450000|2024-07-28 23:30:50|||||||||2
1722209460000|2024-07-28 23:31:00|||||||||3
1722209470000|2024-07-28 23:31:10|5475.68|5475.08|5475.93|5475.33|5475.93|5475.33|5475.68|5475.08|4
1722209490000|2024-07-28 23:31:30|5475.8|5475.2|5475.68|5475.08|5475.8|5475.2|5475.68|5475.08|3
1722209500000|2024-07-28 23:31:40|||||||||2
1722209520000|2024-07-28 23:32:00|||||||||7
1722209530000|2024-07-28 23:32:10|5475.55|5474.95|5475.18|5474.58|5475.55|5474.95|5475.18|5474.58|18
1722209540000|2024-07-28 23:32:20|5475.43|5474.83|5475.43|5474.83|5475.43|5474.83|5475.43|5474.83|1
1722209550000|2024-07-28 23:32:30|5475.18|5474.58|5475.18|5474.58|5475.18|5474.58|5475.18|5474.58|10
1722209560000|2024-07-28 23:32:40|5475.68|5475.08|5475.93|5475.33|5475.93|5475.33|5475.68|5475.08|67
1722209570000|2024-07-28 23:32:50|5476.18|5475.58|5476.18|5475.58|5476.18|5475.58|5476.18|5475.58|12
1722209580000|2024-07-28 23:33:00|5475.93|5475.33|5475.93|5475.33|5476.18|5475.58|5475.93|5475.33|28
1722209590000|2024-07-28 23:33:10|||||||||1
1722209600000|2024-07-28 23:33:20|5476.18|5475.58|5476.18|5475.58|5476.18|5475.58|5476.18|5475.58|2
1722209610000|2024-07-28 23:33:30|5475.93|5475.33|5475.93|5475.33|5475.93|5475.33|5475.93|5475.33|16
1722209620000|2024-07-28 23:33:40|5475.68|5475.08|5475.43|5474.83|5475.68|5475.08|5475.43|5474.83|18
1722209630000|2024-07-28 23:33:50|5475.3|5474.7|5475.18|5474.58|5475.3|5474.7|5475.18|5474.58|18
1722209640000|2024-07-28 23:34:00|||||||||2
1722209650000|2024-07-28 23:34:10|||||||||5
1722209660000|2024-07-28 23:34:20|5474.93|5474.33|5475.05|5474.45|5475.05|5474.45|5474.93|5474.33|21
1722209670000|2024-07-28 23:34:30|5474.93|5474.33|5474.68|5474.08|5475.05|5474.45|5474.43|5473.83|42
1722209680000|2024-07-28 23:34:40|5474.55|5473.95|5474.68|5474.08|5474.68|5474.08|5474.43|5473.83|47
1722209690000|2024-07-28 23:34:50|||||||||1
1722209700000|2024-07-28 23:35:00|5474.8|5474.2|5474.68|5474.08|5474.8|5474.2|5474.68|5474.08|14
1722209710000|2024-07-28 23:35:10|5474.93|5474.33|5474.93|5474.33|5474.93|5474.33|5474.93|5474.33|14
1722209720000|2024-07-28 23:35:20|||||||||1
1722209740000|2024-07-28 23:35:40|5475.05|5474.45|5475.18|5474.58|5475.18|5474.58|5474.93|5474.33|10
1722209750000|2024-07-28 23:35:50|5475.43|5474.83|5475.43|5474.83|5475.43|5474.83|5475.43|5474.83|28
1722209760000|2024-07-28 23:36:00|5475.3|5474.7|5475.43|5474.83|5475.43|5474.83|5475.3|5474.7|8
1722209770000|2024-07-28 23:36:10|5475.18|5474.58|5475.43|5474.83|5475.43|5474.83|5475.18|5474.58|14
1722209780000|2024-07-28 23:36:20|||||||||15
1722209800000|2024-07-28 23:36:40|5475.3|5474.7|5475.18|5474.58|5475.43|5474.83|5475.18|5474.58|10
1722209830000|2024-07-28 23:37:10|5475.3|5474.7|5475.43|5474.83|5475.43|5474.83|5475.3|5474.7|12
1722209850000|2024-07-28 23:37:30|5475.18|5474.58|5474.68|5474.08|5475.18|5474.58|5474.68|5474.08|37
1722209860000|2024-07-28 23:37:40|||||||||3
1722209870000|2024-07-28 23:37:50|5474.43|5473.83|5474.18|5473.58|5474.43|5473.83|5474.18|5473.58|50
1722209880000|2024-07-28 23:38:00|5474.3|5473.7|5474.43|5473.83|5474.43|5473.83|5474.18|5473.58|14
1722209890000|2024-07-28 23:38:10|5474.55|5473.95|5474.43|5473.83|5474.55|5473.95|5474.3|5473.7|31
1722209900000|2024-07-28 23:38:20|5474.3|5473.7|5474.18|5473.58|5474.3|5473.7|5474.18|5473.58|11
1722209910000|2024-07-28 23:38:30|5474.3|5473.7|5474.43|5473.83|5474.43|5473.83|5474.3|5473.7|18
1722209920000|2024-07-28 23:38:40|5474.18|5473.58|5474.18|5473.58|5474.18|5473.58|5474.18|5473.58|6
1722209930000|2024-07-28 23:38:50|5474.43|5473.83|5474.43|5473.83|5474.43|5473.83|5474.43|5473.83|34
1722209940000|2024-07-28 23:39:00|||||||||64
1722209950000|2024-07-28 23:39:10|5474.55|5473.95|5473.93|5473.33|5474.55|5473.95|5473.93|5473.33|34
1722209960000|2024-07-28 23:39:20|5474.05|5473.45|5473.93|5473.33|5474.05|5473.45|5473.93|5473.33|7
1722209970000|2024-07-28 23:39:30|5474.18|5473.58|5474.18|5473.58|5474.18|5473.58|5474.18|5473.58|14
1722209980000|2024-07-28 23:39:40|||||||||74
1722209990000|2024-07-28 23:39:50|5474.3|5473.7|5474.43|5473.83|5474.43|5473.83|5474.3|5473.7|48
1722210000000|2024-07-28 23:40:00|5474.55|5473.95|5475.68|5475.08|5475.68|5475.08|5474.55|5473.95|103
1722210010000|2024-07-28 23:40:10|5475.55|5474.95|5475.93|5475.33|5475.93|5475.33|5475.55|5474.95|38
1722210020000|2024-07-28 23:40:20|5476.18|5475.58|5476.18|5475.58|5476.43|5475.83|5476.05|5475.45|102
1722210030000|2024-07-28 23:40:30|5476.05|5475.45|5476.18|5475.58|5476.18|5475.58|5475.93|5475.33|8
1722210040000|2024-07-28 23:40:40|5476.05|5475.45|5476.05|5475.45|5476.05|5475.45|5475.93|5475.33|12
1722210050000|2024-07-28 23:40:50|5475.93|5475.33|5475.93|5475.33|5476.05|5475.45|5475.93|5475.33|11
1722210060000|2024-07-28 23:41:00|5476.18|5475.58|5476.43|5475.83|5476.43|5475.83|5476.18|5475.58|29
1722210070000|2024-07-28 23:41:10|5476.18|5475.58|5475.93|5475.33|5476.18|5475.58|5475.93|5475.33|30
1722210080000|2024-07-28 23:41:20|5476.18|5475.58|5476.18|5475.58|5476.18|5475.58|5476.18|5475.58|3
1722210090000|2024-07-28 23:41:30|5476.05|5475.45|5476.05|5475.45|5476.05|5475.45|5476.05|5475.45|3
1722210100000|2024-07-28 23:41:40|5476.18|5475.58|5476.18|5475.58|5476.18|5475.58|5476.18|5475.58|3
1722210110000|2024-07-28 23:41:50|5476.05|5475.45|5476.05|5475.45|5476.18|5475.58|5476.05|5475.45|5
1722210120000|2024-07-28 23:42:00|5476.18|5475.58|5476.43|5475.83|5476.43|5475.83|5476.18|5475.58|10
1722210130000|2024-07-28 23:42:10|5476.3|5475.7|5476.43|5475.83|5476.43|5475.83|5476.3|5475.7|37
1722210140000|2024-07-28 23:42:20|5476.3|5475.7|5476.18|5475.58|5476.3|5475.7|5476.18|5475.58|11
1722210150000|2024-07-28 23:42:30|5476.05|5475.45|5476.43|5475.83|5476.43|5475.83|5476.05|5475.45|22
1722210160000|2024-07-28 23:42:40|5476.18|5475.58|5476.3|5475.7|5476.3|5475.7|5476.18|5475.58|4
1722210170000|2024-07-28 23:42:50|5476.18|5475.58|5476.68|5476.08|5476.68|5476.08|5476.18|5475.58|9
1722210180000|2024-07-28 23:43:00|5476.43|5475.83|5476.43|5475.83|5476.55|5475.95|5476.43|5475.83|13
1722210190000|2024-07-28 23:43:10|5476.55|5475.95|5476.43|5475.83|5476.55|5475.95|5476.43|5475.83|0
1722210200000|2024-07-28 23:43:20|5476.68|5476.08|5476.55|5475.95|5476.68|5476.08|5476.43|5475.83|7
1722210210000|2024-07-28 23:43:30|5476.68|5476.08|5476.93|5476.33|5477.18|5476.58|5476.43|5475.83|56
1722210220000|2024-07-28 23:43:40|5476.8|5476.2|5476.68|5476.08|5476.8|5476.2|5476.68|5476.08|4
1722210230000|2024-07-28 23:43:50|5476.8|5476.2|5476.68|5476.08|5476.93|5476.33|5476.68|5476.08|21
1722210240000|2024-07-28 23:44:00|5476.43|5475.83|5476.8|5476.2|5476.8|5476.2|5476.43|5475.83|19
1722210250000|2024-07-28 23:44:10|5476.68|5476.08|5476.93|5476.33|5476.93|5476.33|5476.68|5476.08|5
1722210260000|2024-07-28 23:44:20|5476.8|5476.2|5476.93|5476.33|5476.93|5476.33|5476.68|5476.08|10
1722210270000|2024-07-28 23:44:30|5477.18|5476.58|5477.18|5476.58|5477.18|5476.58|5477.18|5476.58|8
1722210280000|2024-07-28 23:44:40|5477.05|5476.45|5477.18|5476.58|5477.18|5476.58|5477.05|5476.45|5
1722210290000|2024-07-28 23:44:50|5477.05|5476.45|5476.93|5476.33|5477.05|5476.45|5476.68|5476.08|37
1722210300000|2024-07-28 23:45:00|5476.8|5476.2|5476.68|5476.08|5476.8|5476.2|5476.43|5475.83|31
1722210310000|2024-07-28 23:45:10|5476.55|5475.95|5476.43|5475.83|5476.55|5475.95|5476.43|5475.83|5
1722210320000|2024-07-28 23:45:20|5476.55|5475.95|5476.43|5475.83|5476.55|5475.95|5476.43|5475.83|21
1722210330000|2024-07-28 23:45:30|5476.18|5475.58|5476.18|5475.58|5476.18|5475.58|5476.05|5475.45|22
1722210340000|2024-07-28 23:45:40|5476.05|5475.45|5476.43|5475.83|5476.43|5475.83|5476.05|5475.45|11
1722210350000|2024-07-28 23:45:50|5476.3|5475.7|5476.18|5475.58|5476.43|5475.83|5476.18|5475.58|11
1722210360000|2024-07-28 23:46:00|5476.3|5475.7|5476.43|5475.83|5476.43|5475.83|5476.3|5475.7|8
1722210370000|2024-07-28 23:46:10|5476.55|5475.95|5476.43|5475.83|5476.55|5475.95|5476.43|5475.83|6
1722210380000|2024-07-28 23:46:20|5476.55|5475.95|5476.43|5475.83|5476.68|5476.08|5476.43|5475.83|8
1722210390000|2024-07-28 23:46:30|5476.3|5475.7|5476.18|5475.58|5476.3|5475.7|5476.18|5475.58|3
1722210410000|2024-07-28 23:46:50|5476.3|5475.7|5476.68|5476.08|5476.68|5476.08|5476.3|5475.7|4
1722210420000|2024-07-28 23:47:00|||||||||1
1722210430000|2024-07-28 23:47:10|5476.55|5475.95|5476.43|5475.83|5476.68|5476.08|5476.43|5475.83|18
1722210440000|2024-07-28 23:47:20|5476.3|5475.7|5476.18|5475.58|5476.3|5475.7|5476.18|5475.58|4
1722210450000|2024-07-28 23:47:30|5476.05|5475.45|5475.93|5475.33|5476.05|5475.45|5475.93|5475.33|10
1722210460000|2024-07-28 23:47:40|5475.68|5475.08|5475.68|5475.08|5475.68|5475.08|5475.68|5475.08|19
1722210490000|2024-07-28 23:48:10|5475.55|5474.95|5475.43|5474.83|5475.55|5474.95|5475.43|5474.83|23
1722210500000|2024-07-28 23:48:20|5475.55|5474.95|5475.68|5475.08|5475.68|5475.08|5475.55|5474.95|7
1722210510000|2024-07-28 23:48:30|5475.55|5474.95|5475.43|5474.83|5475.55|5474.95|5475.43|5474.83|7
1722210520000|2024-07-28 23:48:40|||||||||4
1722210530000|2024-07-28 23:48:50|5475.3|5474.7|5475.68|5475.08|5475.68|5475.08|5475.3|5474.7|12
1722210540000|2024-07-28 23:49:00|5475.8|5475.2|5475.93|5475.33|5475.93|5475.33|5475.8|5475.2|15
1722210550000|2024-07-28 23:49:10|5475.8|5475.2|5475.68|5475.08|5475.8|5475.2|5475.68|5475.08|7
1722210560000|2024-07-28 23:49:20|5475.43|5474.83|5475.43|5474.83|5475.43|5474.83|5475.43|5474.83|10
1722210570000|2024-07-28 23:49:30|5475.3|5474.7|5475.3|5474.7|5475.3|5474.7|5475.3|5474.7|5
1722210580000|2024-07-28 23:49:40|5475.43|5474.83|5475.43|5474.83|5475.43|5474.83|5475.3|5474.7|7
1722210590000|2024-07-28 23:49:50|5475.3|5474.7|5475.18|5474.58|5475.3|5474.7|5475.18|5474.58|3
1722210600000|2024-07-28 23:50:00|5475.43|5474.83|5475.43|5474.83|5475.43|5474.83|5475.43|5474.83|17
1722210620000|2024-07-28 23:50:20|5475.55|5474.95|5475.68|5475.08|5475.68|5475.08|5475.55|5474.95|5
1722210630000|2024-07-28 23:50:30|5475.8|5475.2|5475.93|5475.33|5475.93|5475.33|5475.8|5475.2|6
1722210640000|2024-07-28 23:50:40|5476.18|5475.58|5476.18|5475.58|5476.18|5475.58|5476.18|5475.58|7
1722210650000|2024-07-28 23:50:50|5476.05|5475.45|5476.18|5475.58|5476.18|5475.58|5476.05|5475.45|6
1722210660000|2024-07-28 23:51:00|5476.05|5475.45|5476.18|5475.58|5476.18|5475.58|5475.93|5475.33|30
1722210670000|2024-07-28 23:51:10|5476.3|5475.7|5476.18|5475.58|5476.3|5475.7|5476.18|5475.58|0
1722210680000|2024-07-28 23:51:20|||||||||2
1722210690000|2024-07-28 23:51:30|5476.05|5475.45|5475.93|5475.33|5476.05|5475.45|5475.93|5475.33|4
1722210700000|2024-07-28 23:51:40|5475.68|5475.08|5475.68|5475.08|5475.68|5475.08|5475.68|5475.08|6
1722210710000|2024-07-28 23:51:50|5475.8|5475.2|5475.93|5475.33|5475.93|5475.33|5475.8|5475.2|6
1722210720000|2024-07-28 23:52:00|5475.8|5475.2|5475.68|5475.08|5475.8|5475.2|5475.68|5475.08|4
1722210730000|2024-07-28 23:52:10|5475.93|5475.33|5475.68|5475.08|5475.93|5475.33|5475.68|5475.08|34
1722210740000|2024-07-28 23:52:20|5475.8|5475.2|5475.93|5475.33|5475.93|5475.33|5475.8|5475.2|7
1722210750000|2024-07-28 23:52:30|||||||||1
1722210760000|2024-07-28 23:52:40|5476.18|5475.58|5475.93|5475.33|5476.18|5475.58|5475.93|5475.33|11
1722210770000|2024-07-28 23:52:50|||||||||1
1722210780000|2024-07-28 23:53:00|5475.68|5475.08|5475.93|5475.33|5475.93|5475.33|5475.68|5475.08|33
1722210790000|2024-07-28 23:53:10|5475.8|5475.2|5475.93|5475.33|5475.93|5475.33|5475.8|5475.2|18
1722210800000|2024-07-28 23:53:20|5475.8|5475.2|5475.68|5475.08|5475.8|5475.2|5475.68|5475.08|5
1722210810000|2024-07-28 23:53:30|||||||||3
1722210820000|2024-07-28 23:53:40|5475.55|5474.95|5475.68|5475.08|5475.68|5475.08|5475.43|5474.83|10
1722210830000|2024-07-28 23:53:50|||||||||3
1722210840000|2024-07-28 23:54:00|5475.55|5474.95|5475.68|5475.08|5475.68|5475.08|5475.43|5474.83|13
1722210850000|2024-07-28 23:54:10|5475.8|5475.2|5475.93|5475.33|5475.93|5475.33|5475.8|5475.2|0
1722210860000|2024-07-28 23:54:20|5476.18|5475.58|5476.18|5475.58|5476.18|5475.58|5476.18|5475.58|22
1722210870000|2024-07-28 23:54:30|||||||||5
1722210880000|2024-07-28 23:54:40|5476.3|5475.7|5476.3|5475.7|5476.43|5475.83|5476.18|5475.58|14
1722210890000|2024-07-28 23:54:50|5476.18|5475.58|5476.43|5475.83|5476.43|5475.83|5476.18|5475.58|2
1722210900000|2024-07-28 23:55:00|5476.3|5475.7|5476.18|5475.58|5476.3|5475.7|5476.18|5475.58|7
1722210910000|2024-07-28 23:55:10|5476.05|5475.45|5475.93|5475.33|5476.18|5475.58|5475.93|5475.33|15
1722210920000|2024-07-28 23:55:20|5476.05|5475.45|5475.93|5475.33|5476.05|5475.45|5475.93|5475.33|3
1722210930000|2024-07-28 23:55:30|5475.8|5475.2|5475.8|5475.2|5475.8|5475.2|5475.8|5475.2|5
1722210940000|2024-07-28 23:55:40|5475.68|5475.08|5475.43|5474.83|5475.68|5475.08|5475.43|5474.83|13
1722210950000|2024-07-28 23:55:50|5475.3|5474.7|5475.43|5474.83|5475.43|5474.83|5475.3|5474.7|31
1722210960000|2024-07-28 23:56:00|5475.3|5474.7|5475.43|5474.83|5475.68|5475.08|5475.18|5474.58|23
1722210970000|2024-07-28 23:56:10|||||||||3
1722210980000|2024-07-28 23:56:20|5475.68|5475.08|5475.68|5475.08|5475.68|5475.08|5475.68|5475.08|12
1722210990000|2024-07-28 23:56:30|||||||||9
1722211000000|2024-07-28 23:56:40|5475.55|5474.95|5475.68|5475.08|5475.68|5475.08|5475.55|5474.95|3
1722211010000|2024-07-28 23:56:50|5475.93|5475.33|5476.18|5475.58|5476.18|5475.58|5475.93|5475.33|47
1722211030000|2024-07-28 23:57:10|5476.05|5475.45|5476.18|5475.58|5476.18|5475.58|5476.05|5475.45|16
1722211040000|2024-07-28 23:57:20|5475.93|5475.33|5476.68|5476.08|5476.68|5476.08|5475.93|5475.33|125
1722211050000|2024-07-28 23:57:30|5476.8|5476.2|5476.93|5476.33|5476.93|5476.33|5476.8|5476.2|73
1722211060000|2024-07-28 23:57:40|5476.8|5476.2|5476.8|5476.2|5476.93|5476.33|5476.8|5476.2|9
1722211070000|2024-07-28 23:57:50|5476.68|5476.08|5476.68|5476.08|5476.68|5476.08|5476.55|5475.95|172
1722211080000|2024-07-28 23:58:00|5476.55|5475.95|5476.18|5475.58|5476.55|5475.95|5476.18|5475.58|7
1722211090000|2024-07-28 23:58:10|5476.05|5475.45|5476.18|5475.58|5476.18|5475.58|5475.93|5475.33|71
1722211100000|2024-07-28 23:58:20|5476.05|5475.45|5475.68|5475.08|5476.05|5475.45|5475.68|5475.08|20
1722211110000|2024-07-28 23:58:30|5475.93|5475.33|5475.93|5475.33|5475.93|5475.33|5475.93|5475.33|5
1722211120000|2024-07-28 23:58:40|5475.68|5475.08|5475.68|5475.08|5475.93|5475.33|5475.68|5475.08|21
1722211130000|2024-07-28 23:58:50|5475.8|5475.2|5475.8|5475.2|5475.93|5475.33|5475.8|5475.2|14
1722211140000|2024-07-28 23:59:00|5475.68|5475.08|5475.68|5475.08|5475.93|5475.33|5475.68|5475.08|31
1722211150000|2024-07-28 23:59:10|5475.55|5474.95|5475.68|5475.08|5475.68|5475.08|5475.55|5474.95|11
1722211170000|2024-07-28 23:59:30|5475.43|5474.83|5475.55|5474.95|5475.55|5474.95|5475.43|5474.83|1
1722211180000|2024-07-28 23:59:40|5475.68|5475.08|5475.43|5474.83|5475.68|5475.08|5475.43|5474.83|15
1722211190000|2024-07-28 23:59:50|5475.3|5474.7|5475.18|5474.58|5475.3|5474.7|5475.18|5474.58|9
1722211200000|2024-07-29 00:00:00|5475.43|5474.83|5475.68|5475.08|5476.18|5475.58|5475.43|5474.83|81
1722211210000|2024-07-29 00:00:10|5475.43|5474.83|5475.55|5474.95|5475.55|5474.95|5474.93|5474.33|38
1722211220000|2024-07-29 00:00:20|5475.43|5474.83|5475.18|5474.58|5475.68|5475.08|5475.18|5474.58|25
1722211230000|2024-07-29 00:00:30|5475.05|5474.45|5474.68|5474.08|5475.05|5474.45|5474.68|5474.08|18
1722211240000|2024-07-29 00:00:40|5474.93|5474.33|5474.68|5474.08|5474.93|5474.33|5474.68|5474.08|82
1722211250000|2024-07-29 00:00:50|5474.8|5474.2|5474.68|5474.08|5474.93|5474.33|5474.68|5474.08|17
1722211260000|2024-07-29 00:01:00|5474.43|5473.83|5474.18|5473.58|5474.43|5473.83|5473.93|5473.33|106
1722211270000|2024-07-29 00:01:10|5474.05|5473.45|5474.43|5473.83|5474.68|5474.08|5474.05|5473.45|38
1722211280000|2024-07-29 00:01:20|5474.18|5473.58|5474.18|5473.58|5474.18|5473.58|5474.18|5473.58|13
1722211290000|2024-07-29 00:01:30|5474.05|5473.45|5474.18|5473.58|5474.18|5473.58|5473.93|5473.33|15
1722211300000|2024-07-29 00:01:40|5474.05|5473.45|5474.55|5473.95|5474.68|5474.08|5473.93|5473.33|45
1722211310000|2024-07-29 00:01:50|5474.43|5473.83|5474.43|5473.83|5474.68|5474.08|5474.43|5473.83|19
1722211320000|2024-07-29 00:02:00|5474.55|5473.95|5474.68|5474.08|5474.68|5474.08|5474.43|5473.83|32
1722211330000|2024-07-29 00:02:10|5474.93|5474.33|5474.93|5474.33|5474.93|5474.33|5474.93|5474.33|13
1722211340000|2024-07-29 00:02:20|5474.8|5474.2|5474.68|5474.08|5474.93|5474.33|5474.68|5474.08|13
1722211350000|2024-07-29 00:02:30|5474.8|5474.2|5474.43|5473.83|5474.93|5474.33|5474.43|5473.83|30
1722211360000|2024-07-29 00:02:40|||||||||4
1722211370000|2024-07-29 00:02:50|5474.55|5473.95|5474.8|5474.2|5474.8|5474.2|5474.43|5473.83|23
1722211380000|2024-07-29 00:03:00|5474.93|5474.33|5474.68|5474.08|5474.93|5474.33|5474.18|5473.58|65
1722211390000|2024-07-29 00:03:10|5474.93|5474.33|5474.93|5474.33|5474.93|5474.33|5474.8|5474.2|19
1722211400000|2024-07-29 00:03:20|5474.68|5474.08|5475.18|5474.58|5475.18|5474.58|5474.68|5474.08|20
1722211410000|2024-07-29 00:03:30|5475.05|5474.45|5474.93|5474.33|5475.18|5474.58|5474.68|5474.08|50
1722211420000|2024-07-29 00:03:40|5474.8|5474.2|5474.8|5474.2|5474.93|5474.33|5474.68|5474.08|9
1722211430000|2024-07-29 00:03:50|5474.93|5474.33|5474.93|5474.33|5474.93|5474.33|5474.8|5474.2|7
1722211440000|2024-07-29 00:04:00|5474.8|5474.2|5474.93|5474.33|5475.43|5474.83|5474.8|5474.2|77
1722211450000|2024-07-29 00:04:10|5475.05|5474.45|5475.18|5474.58|5475.18|5474.58|5475.05|5474.45|7
1722211460000|2024-07-29 00:04:20|5475.43|5474.83|5475.43|5474.83|5475.43|5474.83|5475.43|5474.83|17
1722211470000|2024-07-29 00:04:30|5475.55|5474.95|5475.43|5474.83|5475.55|5474.95|5475.43|5474.83|15
1722211480000|2024-07-29 00:04:40|5475.55|5474.95|5475.43|5474.83|5475.93|5475.33|5475.43|5474.83|74
1722211490000|2024-07-29 00:04:50|5475.55|5474.95|5475.93|5475.33|5475.93|5475.33|5475.43|5474.83|17
1722211500000|2024-07-29 00:05:00|5475.8|5475.2|5475.43|5474.83|5475.93|5475.33|5475.43|5474.83|31
1722211510000|2024-07-29 00:05:10|5475.68|5475.08|5475.43|5474.83|5475.68|5475.08|5475.43|5474.83|34
1722211520000|2024-07-29 00:05:20|5475.68|5475.08|5475.43|5474.83|5475.68|5475.08|5475.43|5474.83|13
1722211530000|2024-07-29 00:05:30|5475.68|5475.08|5476.43|5475.83|5476.43|5475.83|5475.68|5475.08|55
1722211540000|2024-07-29 00:05:40|5476.3|5475.7|5476.68|5476.08|5476.68|5476.08|5476.18|5475.58|49
1722211550000|2024-07-29 00:05:50|5476.55|5475.95|5476.18|5475.58|5476.55|5475.95|5475.93|5475.33|56
1722211560000|2024-07-29 00:06:00|5476.05|5475.45|5476.18|5475.58|5476.18|5475.58|5475.93|5475.33|9
1722211570000|2024-07-29 00:06:10|5476.8|5476.2|5476.93|5476.33|5477.18|5476.58|5476.8|5476.2|77
1722211580000|2024-07-29 00:06:20|5477.05|5476.45|5476.93|5476.33|5477.18|5476.58|5476.93|5476.33|10
1722211590000|2024-07-29 00:06:30|5476.68|5476.08|5476.43|5475.83|5476.68|5476.08|5476.43|5475.83|32
1722211600000|2024-07-29 00:06:40|5476.55|5475.95|5476.68|5476.08|5476.68|5476.08|5476.55|5475.95|4
1722211610000|2024-07-29 00:06:50|5476.55|5475.95|5476.55|5475.95|5476.55|5475.95|5476.55|5475.95|5
1722211620000|2024-07-29 00:07:00|5476.68|5476.08|5476.93|5476.33|5476.93|5476.33|5476.68|5476.08|17
1722211630000|2024-07-29 00:07:10|5477.18|5476.58|5476.93|5476.33|5477.43|5476.83|5476.93|5476.33|80
1722211640000|2024-07-29 00:07:20|5477.18|5476.58|5477.18|5476.58|5477.43|5476.83|5477.18|5476.58|62
1722211650000|2024-07-29 00:07:30|5477.43|5476.83|5477.43|5476.83|5477.43|5476.83|5477.18|5476.58|31
1722211660000|2024-07-29 00:07:40|5477.55|5476.95|5477.43|5476.83|5477.68|5477.08|5477.43|5476.83|70
1722211670000|2024-07-29 00:07:50|5477.3|5476.7|5477.68|5477.08|5477.68|5477.08|5477.18|5476.58|19
1722211680000|2024-07-29 00:08:00|5477.55|5476.95|5477.93|5477.33|5477.93|5477.33|5477.43|5476.83|21
1722211690000|2024-07-29 00:08:10|5478.05|5477.45|5477.68|5477.08|5478.18|5477.58|5477.68|5477.08|53
1722211700000|2024-07-29 00:08:20|||||||||5
1722211710000|2024-07-29 00:08:30|5477.55|5476.95|5476.93|5476.33|5477.55|5476.95|5476.68|5476.08|77
1722211720000|2024-07-29 00:08:40|5477.18|5476.58|5477.43|5476.83|5477.43|5476.83|5477.18|5476.58|36
1722211730000|2024-07-29 00:08:50|5477.3|5476.7|5477.18|5476.58|5477.3|5476.7|5476.93|5476.33|29
1722211740000|2024-07-29 00:09:00|5477.3|5476.7|5477.93|5477.33|5477.93|5477.33|5477.3|5476.7|35
1722211750000|2024-07-29 00:09:10|5477.8|5477.2|5477.68|5477.08|5477.93|5477.33|5477.68|5477.08|37
1722211760000|2024-07-29 00:09:20|5477.55|5476.95|5477.68|5477.08|5477.68|5477.08|5477.43|5476.83|8
1722211770000|2024-07-29 00:09:30|5477.55|5476.95|5477.68|5477.08|5477.68|5477.08|5477.43|5476.83|20
1722211780000|2024-07-29 00:09:40|5477.8|5477.2|5477.93|5477.33|5477.93|5477.33|5477.8|5477.2|4
1722211790000|2024-07-29 00:09:50|||||||||1
1722211800000|2024-07-29 00:10:00|5478.18|5477.58|5478.18|5477.58|5478.18|5477.58|5478.05|5477.45|32
1722211810000|2024-07-29 00:10:10|||||||||4
1722211820000|2024-07-29 00:10:20|5478.43|5477.83|5478.18|5477.58|5478.43|5477.83|5478.18|5477.58|50
1722211830000|2024-07-29 00:10:30|5477.93|5477.33|5478.18|5477.58|5478.18|5477.58|5477.93|5477.33|14
1722211840000|2024-07-29 00:10:40|5477.93|5477.33|5477.93|5477.33|5477.93|5477.33|5477.93|5477.33|19
1722211850000|2024-07-29 00:10:50|5478.05|5477.45|5478.3|5477.7|5478.43|5477.83|5478.05|5477.45|35
1722211860000|2024-07-29 00:11:00|5478.18|5477.58|5479.18|5478.58|5479.3|5478.7|5478.18|5477.58|298
1722211870000|2024-07-29 00:11:10|5478.93|5478.33|5478.93|5478.33|5479.18|5478.58|5478.93|5478.33|72
1722211880000|2024-07-29 00:11:20|5478.68|5478.08|5478.68|5478.08|5478.68|5478.08|5478.43|5477.83|40
1722211890000|2024-07-29 00:11:30|5478.8|5478.2|5478.68|5478.08|5478.93|5478.33|5478.43|5477.83|65
1722211900000|2024-07-29 00:11:40|5478.8|5478.2|5478.68|5478.08|5479.05|5478.45|5478.68|5478.08|28
1722211910000|2024-07-29 00:11:50|5478.8|5478.2|5478.93|5478.33|5479.18|5478.58|5478.8|5478.2|22
1722211920000|2024-07-29 00:12:00|5479.18|5478.58|5478.43|5477.83|5479.18|5478.58|5478.43|5477.83|34
1722211930000|2024-07-29 00:12:10|5478.18|5477.58|5477.93|5477.33|5478.43|5477.83|5477.93|5477.33|43
1722211940000|2024-07-29 00:12:20|5478.18|5477.58|5477.93|5477.33|5478.18|5477.58|5477.93|5477.33|14
1722211950000|2024-07-29 00:12:30|5478.05|5477.45|5478.18|5477.58|5478.43|5477.83|5477.93|5477.33|17
1722211960000|2024-07-29 00:12:40|||||||||2
1722211970000|2024-07-29 00:12:50|5478.43|5477.83|5478.18|5477.58|5478.43|5477.83|5478.18|5477.58|21
1722211980000|2024-07-29 00:13:00|5478.3|5477.7|5478.68|5478.08|5478.68|5478.08|5478.3|5477.7|31
1722211990000|2024-07-29 00:13:10|5478.8|5478.2|5479.18|5478.58|5479.93|5479.33|5478.68|5478.08|101
1722212000000|2024-07-29 00:13:20|5479.05|5478.45|5479.18|5478.58|5479.43|5478.83|5479.05|5478.45|41
1722212010000|2024-07-29 00:13:30|5478.93|5478.33|5478.93|5478.33|5479.18|5478.58|5478.93|5478.33|23
1722212020000|2024-07-29 00:13:40|5478.68|5478.08|5478.8|5478.2|5478.8|5478.2|5478.68|5478.08|25
1722212030000|2024-07-29 00:13:50|5478.68|5478.08|5479.18|5478.58|5479.18|5478.58|5478.68|5478.08|10
1722212040000|2024-07-29 00:14:00|5479.3|5478.7|5479.43|5478.83|5479.43|5478.83|5479.18|5478.58|11
1722212050000|2024-07-29 00:14:10|5479.55|5478.95|5479.43|5478.83|5479.68|5479.08|5479.43|5478.83|17
1722212060000|2024-07-29 00:14:20|5479.68|5479.08|5479.43|5478.83|5479.68|5479.08|5479.43|5478.83|111
1722212070000|2024-07-29 00:14:30|5479.55|5478.95|5479.18|5478.58|5479.55|5478.95|5479.18|5478.58|57
1722212080000|2024-07-29 00:14:40|5479.05|5478.45|5479.18|5478.58|5479.18|5478.58|5479.05|5478.45|6
1722212090000|2024-07-29 00:14:50|5479.3|5478.7|5479.18|5478.58|5479.3|5478.7|5479.18|5478.58|16
1722212100000|2024-07-29 00:15:00|5479.43|5478.83|5478.68|5478.08|5479.43|5478.83|5478.68|5478.08|78
1722212110000|2024-07-29 00:15:10|5478.8|5478.2|5478.93|5478.33|5479.18|5478.58|5478.8|5478.2|29
1722212120000|2024-07-29 00:15:20|5479.18|5478.58|5479.18|5478.58|5479.18|5478.58|5478.93|5478.33|10
1722212130000|2024-07-29 00:15:30|5478.93|5478.33|5479.18|5478.58|5479.18|5478.58|5478.93|5478.33|16
1722212140000|2024-07-29 00:15:40|5479.43|5478.83|5479.68|5479.08|5479.68|5479.08|5479.43|5478.83|16
1722212150000|2024-07-29 00:15:50|5479.43|5478.83|5479.43|5478.83|5479.68|5479.08|5479.43|5478.83|19
1722212160000|2024-07-29 00:16:00|5479.18|5478.58|5479.05|5478.45|5479.43|5478.83|5478.93|5478.33|36
1722212170000|2024-07-29 00:16:10|5478.93|5478.33|5479.18|5478.58|5479.18|5478.58|5478.93|5478.33|20
1722212180000|2024-07-29 00:16:20|5479.05|5478.45|5479.18|5478.58|5479.3|5478.7|5479.05|5478.45|18
1722212190000|2024-07-29 00:16:30|5478.93|5478.33|5478.93|5478.33|5478.93|5478.33|5478.93|5478.33|5
1722212200000|2024-07-29 00:16:40|5479.05|5478.45|5479.18|5478.58|5479.18|5478.58|5478.93|5478.33|4
1722212210000|2024-07-29 00:16:50|||||||||7
1722212220000|2024-07-29 00:17:00|5479.43|5478.83|5479.43|5478.83|5479.43|5478.83|5479.43|5478.83|6
1722212230000|2024-07-29 00:17:10|5479.55|5478.95|5479.18|5478.58|5479.55|5478.95|5479.18|5478.58|12
1722212240000|2024-07-29 00:17:20|||||||||11
1722212250000|2024-07-29 00:17:30|5479.05|5478.45|5478.93|5478.33|5479.05|5478.45|5478.93|5478.33|24
1722212260000|2024-07-29 00:17:40|5478.8|5478.2|5479.43|5478.83|5479.55|5478.95|5478.8|5478.2|20
1722212270000|2024-07-29 00:17:50|5479.55|5478.95|5479.55|5478.95|5479.68|5479.08|5479.43|5478.83|28
1722212280000|2024-07-29 00:18:00|5479.43|5478.83|5479.68|5479.08|5479.68|5479.08|5479.43|5478.83|23
1722212290000|2024-07-29 00:18:10|5479.8|5479.2|5479.68|5479.08|5479.93|5479.33|5479.68|5479.08|14
1722212300000|2024-07-29 00:18:20|5479.8|5479.2|5479.8|5479.2|5479.93|5479.33|5479.68|5479.08|16
1722212310000|2024-07-29 00:18:30|5479.68|5479.08|5479.8|5479.2|5479.93|5479.33|5479.68|5479.08|14
1722212320000|2024-07-29 00:18:40|5479.93|5479.33|5479.43|5478.83|5479.93|5479.33|5479.43|5478.83|32
1722212330000|2024-07-29 00:18:50|5479.55|5478.95|5479.68|5479.08|5479.68|5479.08|5479.55|5478.95|21
1722212340000|2024-07-29 00:19:00|5479.8|5479.2|5479.93|5479.33|5480.3|5479.7|5479.68|5479.08|65
1722212350000|2024-07-29 00:19:10|||||||||9
1722212360000|2024-07-29 00:19:20|5480.05|5479.45|5480.05|5479.45|5480.18|5479.58|5479.93|5479.33|35
1722212370000|2024-07-29 00:19:30|5479.93|5479.33|5480.18|5479.58|5480.18|5479.58|5479.93|5479.33|8
1722212380000|2024-07-29 00:19:40|5480.05|5479.45|5480.18|5479.58|5480.18|5479.58|5479.93|5479.33|9
1722212390000|2024-07-29 00:19:50|5480.93|5480.33|5480.68|5480.08|5480.93|5480.33|5480.55|5479.95|159
1722212400000|2024-07-29 00:20:00|5480.93|5480.33|5480.8|5480.2|5480.93|5480.33|5480.8|5480.2|48
1722212410000|2024-07-29 00:20:10|5480.93|5480.33|5480.93|5480.33|5480.93|5480.33|5480.93|5480.33|15
1722212420000|2024-07-29 00:20:20|5481.18|5480.58|5481.18|5480.58|5481.18|5480.58|5481.18|5480.58|40
1722212430000|2024-07-29 00:20:30|5481.05|5480.45|5481.18|5480.58|5481.18|5480.58|5480.93|5480.33|25
1722212440000|2024-07-29 00:20:40|5481.05|5480.45|5481.18|5480.58|5481.18|5480.58|5480.93|5480.33|18
1722212450000|2024-07-29 00:20:50|5481.3|5480.7|5481.3|5480.7|5481.43|5480.83|5481.18|5480.58|39
1722212460000|2024-07-29 00:21:00|5481.43|5480.83|5481.93|5481.33|5481.93|5481.33|5481.3|5480.7|108
1722212470000|2024-07-29 00:21:10|5482.05|5481.45|5481.93|5481.33|5482.18|5481.58|5481.93|5481.33|50
1722212480000|2024-07-29 00:21:20|5481.8|5481.2|5481.93|5481.33|5481.93|5481.33|5481.68|5481.08|40
1722212490000|2024-07-29 00:21:30|5482.05|5481.45|5481.93|5481.33|5482.05|5481.45|5481.93|5481.33|36
1722212500000|2024-07-29 00:21:40|5481.8|5481.2|5481.93|5481.33|5481.93|5481.33|5481.68|5481.08|11
1722212510000|2024-07-29 00:21:50|5481.8|5481.2|5481.68|5481.08|5481.8|5481.2|5481.68|5481.08|12
1722212520000|2024-07-29 00:22:00|5481.43|5480.83|5481.43|5480.83|5481.68|5481.08|5481.43|5480.83|46
1722212530000|2024-07-29 00:22:10|5481.55|5480.95|5481.68|5481.08|5481.68|5481.08|5481.43|5480.83|14
1722212540000|2024-07-29 00:22:20|5481.8|5481.2|5481.93|5481.33|5481.93|5481.33|5481.8|5481.2|24
1722212550000|2024-07-29 00:22:30|5481.68|5481.08|5481.93|5481.33|5481.93|5481.33|5481.68|5481.08|25
1722212560000|2024-07-29 00:22:40|5481.8|5481.2|5481.68|5481.08|5481.8|5481.2|5481.68|5481.08|11
1722212570000|2024-07-29 00:22:50|5481.8|5481.2|5481.93|5481.33|5481.93|5481.33|5481.8|5481.2|26
1722212580000|2024-07-29 00:23:00|5482.18|5481.58|5482.18|5481.58|5482.18|5481.58|5482.05|5481.45|32
1722212590000|2024-07-29 00:23:10|5482.05|5481.45|5482.18|5481.58|5482.18|5481.58|5482.05|5481.45|44
1722212600000|2024-07-29 00:23:20|5482.05|5481.45|5482.18|5481.58|5482.18|5481.58|5482.05|5481.45|25
1722212610000|2024-07-29 00:23:30|5482.3|5481.7|5482.18|5481.58|5482.43|5481.83|5482.18|5481.58|31
1722212620000|2024-07-29 00:23:40|5482.05|5481.45|5482.18|5481.58|5482.18|5481.58|5481.93|5481.33|28
1722212630000|2024-07-29 00:23:50|5482.05|5481.45|5482.18|5481.58|5482.18|5481.58|5482.05|5481.45|27
1722212640000|2024-07-29 00:24:00|5482.05|5481.45|5482.18|5481.58|5482.18|5481.58|5482.05|5481.45|26
1722212650000|2024-07-29 00:24:10|5482.3|5481.7|5482.43|5481.83|5482.43|5481.83|5482.3|5481.7|13
1722212660000|2024-07-29 00:24:20|5482.68|5482.08|5482.55|5481.95|5482.68|5482.08|5482.55|5481.95|164
1722212670000|2024-07-29 00:24:30|5482.43|5481.83|5482.18|5481.58|5482.43|5481.83|5482.18|5481.58|13
1722212680000|2024-07-29 00:24:40|||||||||6
1722212690000|2024-07-29 00:24:50|5482.05|5481.45|5482.18|5481.58|5482.18|5481.58|5481.93|5481.33|14
1722212700000|2024-07-29 00:25:00|5481.93|5481.33|5482.18|5481.58|5482.18|5481.58|5481.93|5481.33|25
1722212710000|2024-07-29 00:25:10|||||||||4
1722212720000|2024-07-29 00:25:20|5482.43|5481.83|5482.43|5481.83|5482.43|5481.83|5482.43|5481.83|12
1722212730000|2024-07-29 00:25:30|5482.68|5482.08|5482.68|5482.08|5482.8|5482.2|5482.68|5482.08|72
1722212740000|2024-07-29 00:25:40|5482.8|5482.2|5482.93|5482.33|5482.93|5482.33|5482.8|5482.2|37
1722212750000|2024-07-29 00:25:50|5483.05|5482.45|5483.43|5482.83|5483.43|5482.83|5483.05|5482.45|90
1722212760000|2024-07-29 00:26:00|5483.3|5482.7|5484.43|5483.83|5484.43|5483.83|5483.3|5482.7|261
1722212770000|2024-07-29 00:26:10|5484.3|5483.7|5484.93|5484.33|5484.93|5484.33|5484.18|5483.58|156
1722212780000|2024-07-29 00:26:20|5484.8|5484.2|5484.43|5483.83|5484.93|5484.33|5484.43|5483.83|124
1722212790000|2024-07-29 00:26:30|5484.3|5483.7|5484.68|5484.08|5484.93|5484.33|5484.18|5483.58|302
1722212800000|2024-07-29 00:26:40|5484.43|5483.83|5484.68|5484.08|5484.68|5484.08|5484.43|5483.83|46
1722212810000|2024-07-29 00:26:50|5484.43|5483.83|5484.43|5483.83|5484.43|5483.83|5484.18|5483.58|103
1722212820000|2024-07-29 00:27:00|||||||||5
1722212830000|2024-07-29 00:27:10|5484.3|5483.7|5484.18|5483.58|5484.43|5483.83|5484.18|5483.58|10
1722212840000|2024-07-29 00:27:20|5484.3|5483.7|5484.43|5483.83|5484.43|5483.83|5484.18|5483.58|71
1722212850000|2024-07-29 00:27:30|||||||||13
1722212860000|2024-07-29 00:27:40|5484.55|5483.95|5484.68|5484.08|5484.68|5484.08|5484.43|5483.83|27
1722212870000|2024-07-29 00:27:50|5484.8|5484.2|5484.93|5484.33|5484.93|5484.33|5484.8|5484.2|23
1722212880000|2024-07-29 00:28:00|5484.8|5484.2|5484.43|5483.83|5484.8|5484.2|5484.43|5483.83|24
1722212890000|2024-07-29 00:28:10|5484.3|5483.7|5484.18|5483.58|5484.3|5483.7|5483.93|5483.33|46
1722212900000|2024-07-29 00:28:20|5484.43|5483.83|5484.18|5483.58|5484.43|5483.83|5484.18|5483.58|14
1722212910000|2024-07-29 00:28:30|5484.05|5483.45|5484.18|5483.58|5484.18|5483.58|5483.93|5483.33|61
1722212920000|2024-07-29 00:28:40|5483.93|5483.33|5484.18|5483.58|5484.43|5483.83|5483.93|5483.33|50
1722212930000|2024-07-29 00:28:50|5483.93|5483.33|5483.93|5483.33|5483.93|5483.33|5483.68|5483.08|31
1722212940000|2024-07-29 00:29:00|5483.8|5483.2|5483.68|5483.08|5483.8|5483.2|5483.68|5483.08|19
1722212950000|2024-07-29 00:29:10|||||||||16
1722212960000|2024-07-29 00:29:20|5483.8|5483.2|5483.68|5483.08|5483.93|5483.33|5483.68|5483.08|20
1722212970000|2024-07-29 00:29:30|5483.8|5483.2|5483.93|5483.33|5483.93|5483.33|5483.8|5483.2|50
1722212980000|2024-07-29 00:29:40|5484.18|5483.58|5484.18|5483.58|5484.18|5483.58|5484.05|5483.45|14
1722212990000|2024-07-29 00:29:50|5484.05|5483.45|5483.93|5483.33|5484.18|5483.58|5483.93|5483.33|20
1722213000000|2024-07-29 00:30:00|||||||||14
1722213010000|2024-07-29 00:30:10|5483.8|5483.2|5483.43|5482.83|5483.8|5483.2|5483.43|5482.83|30
1722213020000|2024-07-29 00:30:20|||||||||2
1722213030000|2024-07-29 00:30:30|5483.18|5482.58|5483.18|5482.58|5483.43|5482.83|5483.18|5482.58|28
1722213040000|2024-07-29 00:30:40|5483.3|5482.7|5483.18|5482.58|5483.3|5482.7|5483.18|5482.58|38
1722213050000|2024-07-29 00:30:50|5483.3|5482.7|5483.68|5483.08|5483.68|5483.08|5483.3|5482.7|28
1722213060000|2024-07-29 00:31:00|||||||||24
1722213070000|2024-07-29 00:31:10|5483.55|5482.95|5483.18|5482.58|5483.55|5482.95|5483.18|5482.58|30
1722213080000|2024-07-29 00:31:20|5483.3|5482.7|5483.43|5482.83|5483.68|5483.08|5483.3|5482.7|43
1722213090000|2024-07-29 00:31:30|5483.55|5482.95|5483.43|5482.83|5483.68|5483.08|5483.43|5482.83|18
1722213110000|2024-07-29 00:31:50|5483.55|5482.95|5483.43|5482.83|5483.68|5483.08|5483.43|5482.83|13
1722213120000|2024-07-29 00:32:00|5483.55|5482.95|5483.68|5483.08|5483.68|5483.08|5483.55|5482.95|5
1722213130000|2024-07-29 00:32:10|5483.8|5483.2|5483.43|5482.83|5483.8|5483.2|5483.43|5482.83|23
1722213140000|2024-07-29 00:32:20|5483.55|5482.95|5483.43|5482.83|5483.68|5483.08|5483.43|5482.83|47
1722213160000|2024-07-29 00:32:40|5483.18|5482.58|5483.18|5482.58|5483.18|5482.58|5483.18|5482.58|23
1722213170000|2024-07-29 00:32:50|5482.93|5482.33|5482.93|5482.33|5482.93|5482.33|5482.8|5482.2|23
1722213180000|2024-07-29 00:33:00|||||||||4
1722213190000|2024-07-29 00:33:10|5483.18|5482.58|5483.18|5482.58|5483.18|5482.58|5483.18|5482.58|16
1722213210000|2024-07-29 00:33:30|5482.93|5482.33|5483.18|5482.58|5483.18|5482.58|5482.93|5482.33|31
1722213220000|2024-07-29 00:33:40|5483.05|5482.45|5482.93|5482.33|5483.18|5482.58|5482.93|5482.33|39
1722213230000|2024-07-29 00:33:50|||||||||4
1722213240000|2024-07-29 00:34:00|5483.05|5482.45|5482.93|5482.33|5483.18|5482.58|5482.93|5482.33|15
1722213250000|2024-07-29 00:34:10|5483.05|5482.45|5483.43|5482.83|5483.43|5482.83|5483.05|5482.45|21
1722213260000|2024-07-29 00:34:20|5483.3|5482.7|5483.43|5482.83|5483.43|5482.83|5483.3|5482.7|8
1722213270000|2024-07-29 00:34:30|5483.68|5483.08|5483.68|5483.08|5483.68|5483.08|5483.68|5483.08|17
1722213280000|2024-07-29 00:34:40|||||||||2
1722213290000|2024-07-29 00:34:50|5483.8|5483.2|5483.93|5483.33|5483.93|5483.33|5483.8|5483.2|13
1722213300000|2024-07-29 00:35:00|5483.68|5483.08|5483.68|5483.08|5483.93|5483.33|5483.68|5483.08|24
1722213310000|2024-07-29 00:35:10|||||||||1
1722213330000|2024-07-29 00:35:30|||||||||2
1722213350000|2024-07-29 00:35:50|||||||||1
1722213360000|2024-07-29 00:36:00|5483.55|5482.95|5483.68|5483.08|5483.68|5483.08|5483.55|5482.95|17
1722213370000|2024-07-29 00:36:10|||||||||6
1722213380000|2024-07-29 00:36:20|5483.8|5483.2|5483.43|5482.83|5483.8|5483.2|5483.43|5482.83|26
1722213390000|2024-07-29 00:36:30|5483.55|5482.95|5483.68|5483.08|5483.68|5483.08|5483.43|5482.83|11
1722213400000|2024-07-29 00:36:40|||||||||4
1722213420000|2024-07-29 00:37:00|5483.43|5482.83|5483.68|5483.08|5483.68|5483.08|5483.43|5482.83|26
1722213430000|2024-07-29 00:37:10|||||||||3
1722213440000|2024-07-29 00:37:20|5483.93|5483.33|5483.93|5483.33|5483.93|5483.33|5483.93|5483.33|28
1722213470000|2024-07-29 00:37:50|5484.18|5483.58|5484.18|5483.58|5484.43|5483.83|5484.18|5483.58|32
1722213480000|2024-07-29 00:38:00|5483.93|5483.33|5483.93|5483.33|5484.05|5483.45|5483.93|5483.33|8
1722213490000|2024-07-29 00:38:10|5484.05|5483.45|5484.18|5483.58|5484.18|5483.58|5484.05|5483.45|15
1722213500000|2024-07-29 00:38:20|5484.05|5483.45|5484.18|5483.58|5484.18|5483.58|5483.93|5483.33|14
1722213510000|2024-07-29 00:38:30|5484.43|5483.83|5484.43|5483.83|5484.43|5483.83|5484.43|5483.83|49
1722213530000|2024-07-29 00:38:50|||||||||7
1722213540000|2024-07-29 00:39:00|5484.55|5483.95|5484.68|5484.08|5484.68|5484.08|5484.55|5483.95|23
1722213550000|2024-07-29 00:39:10|||||||||17
1722213560000|2024-07-29 00:39:20|5484.8|5484.2|5484.93|5484.33|5484.93|5484.33|5484.8|5484.2|20
1722213570000|2024-07-29 00:39:30|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|3
1722213580000|2024-07-29 00:39:40|||||||||17
1722213590000|2024-07-29 00:39:50|5484.8|5484.2|5484.93|5484.33|5484.93|5484.33|5484.68|5484.08|34
1722213600000|2024-07-29 00:40:00|5485.05|5484.45|5485.68|5485.08|5485.68|5485.08|5485.05|5484.45|194
1722213610000|2024-07-29 00:40:10|5486.43|5485.83|5486.68|5486.08|5487.93|5487.33|5486.43|5485.83|504
1722213620000|2024-07-29 00:40:20|5486.8|5486.2|5486.43|5485.83|5486.93|5486.33|5486.43|5485.83|48
1722213630000|2024-07-29 00:40:30|5486.3|5485.7|5486.43|5485.83|5486.43|5485.83|5486.18|5485.58|44
1722213640000|2024-07-29 00:40:40|5485.93|5485.33|5486.18|5485.58|5486.18|5485.58|5485.93|5485.33|28
1722213650000|2024-07-29 00:40:50|5486.43|5485.83|5486.18|5485.58|5486.68|5486.08|5486.18|5485.58|75
1722213660000|2024-07-29 00:41:00|5486.43|5485.83|5485.93|5485.33|5486.43|5485.83|5485.93|5485.33|28
1722213670000|2024-07-29 00:41:10|5486.05|5485.45|5486.18|5485.58|5486.18|5485.58|5486.05|5485.45|14
1722213680000|2024-07-29 00:41:20|5485.93|5485.33|5485.93|5485.33|5486.18|5485.58|5485.93|5485.33|11
1722213690000|2024-07-29 00:41:30|||||||||2
1722213700000|2024-07-29 00:41:40|||||||||9
1722213710000|2024-07-29 00:41:50|5486.18|5485.58|5486.68|5486.08|5486.68|5486.08|5486.18|5485.58|31
1722213720000|2024-07-29 00:42:00|5486.93|5486.33|5486.68|5486.08|5486.93|5486.33|5486.68|5486.08|37
1722213730000|2024-07-29 00:42:10|5486.8|5486.2|5486.93|5486.33|5487.18|5486.58|5486.68|5486.08|17
1722213740000|2024-07-29 00:42:20|5487.18|5486.58|5486.93|5486.33|5487.18|5486.58|5486.93|5486.33|17
1722213750000|2024-07-29 00:42:30|5487.05|5486.45|5487.18|5486.58|5487.18|5486.58|5487.05|5486.45|12
1722213760000|2024-07-29 00:42:40|5487.05|5486.45|5487.18|5486.58|5487.18|5486.58|5487.05|5486.45|34
1722213770000|2024-07-29 00:42:50|5487.05|5486.45|5487.18|5486.58|5487.18|5486.58|5486.93|5486.33|9
1722213780000|2024-07-29 00:43:00|5487.3|5486.7|5487.3|5486.7|5487.55|5486.95|5487.18|5486.58|37
1722213790000|2024-07-29 00:43:10|5487.18|5486.58|5486.93|5486.33|5487.18|5486.58|5486.93|5486.33|15
1722213800000|2024-07-29 00:43:20|5487.18|5486.58|5487.18|5486.58|5487.18|5486.58|5487.18|5486.58|22
1722213810000|2024-07-29 00:43:30|5486.93|5486.33|5487.18|5486.58|5487.18|5486.58|5486.68|5486.08|11
1722213820000|2024-07-29 00:43:40|5487.05|5486.45|5486.93|5486.33|5487.18|5486.58|5486.93|5486.33|14
1722213830000|2024-07-29 00:43:50|5486.8|5486.2|5486.93|5486.33|5486.93|5486.33|5486.8|5486.2|15
1722213840000|2024-07-29 00:44:00|5486.68|5486.08|5486.68|5486.08|5486.68|5486.08|5486.68|5486.08|14
1722213850000|2024-07-29 00:44:10|5486.8|5486.2|5486.93|5486.33|5486.93|5486.33|5486.68|5486.08|18
1722213860000|2024-07-29 00:44:20|5486.8|5486.2|5486.68|5486.08|5486.8|5486.2|5486.68|5486.08|5
1722213870000|2024-07-29 00:44:30|5486.93|5486.33|5486.93|5486.33|5486.93|5486.33|5486.93|5486.33|8
1722213880000|2024-07-29 00:44:40|5486.8|5486.2|5486.43|5485.83|5486.8|5486.2|5486.43|5485.83|20
1722213890000|2024-07-29 00:44:50|5486.3|5485.7|5486.18|5485.58|5486.3|5485.7|5486.18|5485.58|28
1722213900000|2024-07-29 00:45:00|5486.43|5485.83|5486.93|5486.33|5486.93|5486.33|5486.43|5485.83|96
1722213910000|2024-07-29 00:45:10|5486.68|5486.08|5486.93|5486.33|5486.93|5486.33|5486.68|5486.08|13
1722213920000|2024-07-29 00:45:20|5487.05|5486.45|5487.18|5486.58|5487.18|5486.58|5486.93|5486.33|20
1722213930000|2024-07-29 00:45:30|5487.05|5486.45|5487.18|5486.58|5487.18|5486.58|5486.93|5486.33|11
1722213940000|2024-07-29 00:45:40|5487.05|5486.45|5487.05|5486.45|5487.18|5486.58|5486.93|5486.33|6
1722213950000|2024-07-29 00:45:50|5486.93|5486.33|5487.3|5486.7|5487.43|5486.83|5486.93|5486.33|17
1722213960000|2024-07-29 00:46:00|5487.18|5486.58|5487.43|5486.83|5487.43|5486.83|5487.18|5486.58|21
1722213970000|2024-07-29 00:46:10|5487.55|5486.95|5487.43|5486.83|5487.68|5487.08|5487.43|5486.83|39
1722213980000|2024-07-29 00:46:20|5487.55|5486.95|5487.68|5487.08|5487.8|5487.2|5487.43|5486.83|26
1722213990000|2024-07-29 00:46:30|5487.43|5486.83|5486.93|5486.33|5487.43|5486.83|5486.93|5486.33|46
1722214000000|2024-07-29 00:46:40|5487.18|5486.58|5487.18|5486.58|5487.18|5486.58|5487.18|5486.58|4
1722214010000|2024-07-29 00:46:50|5487.05|5486.45|5487.18|5486.58|5487.18|5486.58|5486.93|5486.33|9
1722214020000|2024-07-29 00:47:00|5486.93|5486.33|5487.18|5486.58|5487.18|5486.58|5486.93|5486.33|23
1722214030000|2024-07-29 00:47:10|5487.05|5486.45|5487.18|5486.58|5487.43|5486.83|5487.05|5486.45|32
1722214040000|2024-07-29 00:47:20|5487.05|5486.45|5487.3|5486.7|5487.3|5486.7|5487.05|5486.45|15
1722214050000|2024-07-29 00:47:30|5487.43|5486.83|5487.93|5487.33|5487.93|5487.33|5487.43|5486.83|27
1722214060000|2024-07-29 00:47:40|5488.05|5487.45|5488.18|5487.58|5488.43|5487.83|5488.05|5487.45|84
1722214070000|2024-07-29 00:47:50|5488.43|5487.83|5488.43|5487.83|5488.43|5487.83|5488.18|5487.58|27
1722214080000|2024-07-29 00:48:00|5488.3|5487.7|5488.18|5487.58|5488.43|5487.83|5488.18|5487.58|35
1722214090000|2024-07-29 00:48:10|5488.3|5487.7|5488.18|5487.58|5488.43|5487.83|5488.18|5487.58|42
1722214100000|2024-07-29 00:48:20|5488.05|5487.45|5488.05|5487.45|5488.18|5487.58|5487.93|5487.33|14
1722214110000|2024-07-29 00:48:30|5488.18|5487.58|5487.68|5487.08|5488.18|5487.58|5487.68|5487.08|6
1722214120000|2024-07-29 00:48:40|5487.43|5486.83|5487.43|5486.83|5487.43|5486.83|5487.18|5486.58|12
1722214130000|2024-07-29 00:48:50|5487.68|5487.08|5487.68|5487.08|5487.68|5487.08|5487.55|5486.95|20
1722214140000|2024-07-29 00:49:00|5487.8|5487.2|5487.43|5486.83|5487.93|5487.33|5487.43|5486.83|35
1722214150000|2024-07-29 00:49:10|5487.68|5487.08|5487.93|5487.33|5487.93|5487.33|5487.68|5487.08|15
1722214160000|2024-07-29 00:49:20|5488.05|5487.45|5487.93|5487.33|5488.05|5487.45|5487.93|5487.33|6
1722214170000|2024-07-29 00:49:30|5487.8|5487.2|5487.68|5487.08|5487.93|5487.33|5487.68|5487.08|29
1722214180000|2024-07-29 00:49:40|5487.8|5487.2|5487.93|5487.33|5487.93|5487.33|5487.8|5487.2|8
1722214190000|2024-07-29 00:49:50|5487.68|5487.08|5487.43|5486.83|5487.68|5487.08|5487.43|5486.83|12
1722214200000|2024-07-29 00:50:00|5487.68|5487.08|5487.93|5487.33|5487.93|5487.33|5487.55|5486.95|17
1722214210000|2024-07-29 00:50:10|5488.18|5487.58|5488.18|5487.58|5488.18|5487.58|5487.93|5487.33|11
1722214220000|2024-07-29 00:50:20|5488.43|5487.83|5488.18|5487.58|5488.43|5487.83|5488.18|5487.58|29
1722214230000|2024-07-29 00:50:30|5488.3|5487.7|5488.43|5487.83|5488.43|5487.83|5488.18|5487.58|15
1722214240000|2024-07-29 00:50:40|5489.18|5488.58|5488.68|5488.08|5489.18|5488.58|5488.68|5488.08|195
1722214250000|2024-07-29 00:50:50|5488.93|5488.33|5488.93|5488.33|5488.93|5488.33|5488.68|5488.08|27
1722214260000|2024-07-29 00:51:00|5488.8|5488.2|5489.18|5488.58|5489.18|5488.58|5488.68|5488.08|51
1722214270000|2024-07-29 00:51:10|5489.05|5488.45|5489.43|5488.83|5489.43|5488.83|5488.93|5488.33|46
1722214280000|2024-07-29 00:51:20|5489.3|5488.7|5489.68|5489.08|5489.68|5489.08|5489.18|5488.58|37
1722214290000|2024-07-29 00:51:30|5489.93|5489.33|5489.68|5489.08|5489.93|5489.33|5489.68|5489.08|29
1722214300000|2024-07-29 00:51:40|5489.93|5489.33|5489.68|5489.08|5489.93|5489.33|5489.68|5489.08|42
1722214310000|2024-07-29 00:51:50|5489.8|5489.2|5489.8|5489.2|5489.93|5489.33|5489.68|5489.08|33
1722214320000|2024-07-29 00:52:00|5489.68|5489.08|5489.68|5489.08|5489.93|5489.33|5489.68|5489.08|17
1722214330000|2024-07-29 00:52:10|5489.43|5488.83|5489.43|5488.83|5489.43|5488.83|5489.43|5488.83|18
1722214340000|2024-07-29 00:52:20|5489.68|5489.08|5489.68|5489.08|5489.68|5489.08|5489.68|5489.08|30
1722214350000|2024-07-29 00:52:30|5489.93|5489.33|5490.18|5489.58|5490.18|5489.58|5489.93|5489.33|39
1722214360000|2024-07-29 00:52:40|5490.3|5489.7|5491.93|5491.33|5491.93|5491.33|5490.18|5489.58|498
1722214370000|2024-07-29 00:52:50|5492.43|5491.83|5492.18|5491.58|5492.43|5491.83|5492.18|5491.58|150
1722214380000|2024-07-29 00:53:00|5491.93|5491.33|5492.18|5491.58|5492.43|5491.83|5491.43|5490.83|189
1722214390000|2024-07-29 00:53:10|5492.43|5491.83|5491.93|5491.33|5492.43|5491.83|5491.93|5491.33|40
1722214400000|2024-07-29 00:53:20|5492.05|5491.45|5491.93|5491.33|5492.18|5491.58|5491.93|5491.33|21
1722214410000|2024-07-29 00:53:30|5491.68|5491.08|5491.68|5491.08|5491.93|5491.33|5491.68|5491.08|33
1722214420000|2024-07-29 00:53:40|5491.8|5491.2|5492.18|5491.58|5492.18|5491.58|5491.68|5491.08|40
1722214430000|2024-07-29 00:53:50|5492.05|5491.45|5491.8|5491.2|5492.18|5491.58|5491.68|5491.08|44
1722214440000|2024-07-29 00:54:00|5491.68|5491.08|5491.93|5491.33|5491.93|5491.33|5491.68|5491.08|13
1722214450000|2024-07-29 00:54:10|5491.8|5491.2|5491.68|5491.08|5491.8|5491.2|5491.43|5490.83|19
1722214460000|2024-07-29 00:54:20|5491.55|5490.95|5491.43|5490.83|5491.68|5491.08|5491.43|5490.83|38
1722214470000|2024-07-29 00:54:30|5491.55|5490.95|5491.68|5491.08|5491.68|5491.08|5491.55|5490.95|11
1722214480000|2024-07-29 00:54:40|5492.18|5491.58|5491.93|5491.33|5492.43|5491.83|5491.93|5491.33|51
1722214490000|2024-07-29 00:54:50|5491.68|5491.08|5491.68|5491.08|5491.68|5491.08|5491.43|5490.83|17
1722214500000|2024-07-29 00:55:00|5491.43|5490.83|5491.68|5491.08|5491.68|5491.08|5491.43|5490.83|25
1722214510000|2024-07-29 00:55:10|5491.93|5491.33|5491.93|5491.33|5491.93|5491.33|5491.68|5491.08|24
1722214520000|2024-07-29 00:55:20|5491.68|5491.08|5491.93|5491.33|5492.18|5491.58|5491.68|5491.08|42
1722214530000|2024-07-29 00:55:30|5492.05|5491.45|5492.18|5491.58|5492.18|5491.58|5491.93|5491.33|10
1722214540000|2024-07-29 00:55:40|5491.93|5491.33|5492.18|5491.58|5492.18|5491.58|5491.93|5491.33|23
1722214550000|2024-07-29 00:55:50|5492.3|5491.7|5492.18|5491.58|5492.43|5491.83|5492.18|5491.58|63
1722214560000|2024-07-29 00:56:00|5492.3|5491.7|5492.18|5491.58|5492.43|5491.83|5492.18|5491.58|68
1722214570000|2024-07-29 00:56:10|5491.93|5491.33|5491.43|5490.83|5492.05|5491.45|5491.43|5490.83|68
1722214580000|2024-07-29 00:56:20|5491.18|5490.58|5490.93|5490.33|5491.18|5490.58|5490.68|5490.08|84
1722214590000|2024-07-29 00:56:30|5490.68|5490.08|5491.18|5490.58|5491.18|5490.58|5490.68|5490.08|13
1722214600000|2024-07-29 00:56:40|5491.05|5490.45|5491.18|5490.58|5491.18|5490.58|5490.93|5490.33|24
1722214610000|2024-07-29 00:56:50|5491.43|5490.83|5490.93|5490.33|5491.43|5490.83|5490.93|5490.33|21
1722214620000|2024-07-29 00:57:00|5490.8|5490.2|5490.68|5490.08|5490.8|5490.2|5490.68|5490.08|16
1722214630000|2024-07-29 00:57:10|5490.43|5489.83|5490.43|5489.83|5490.68|5490.08|5490.43|5489.83|101
1722214640000|2024-07-29 00:57:20|5490.3|5489.7|5490.43|5489.83|5490.68|5490.08|5490.3|5489.7|46
1722214650000|2024-07-29 00:57:30|5490.68|5490.08|5490.05|5489.45|5490.68|5490.08|5490.05|5489.45|46
1722214660000|2024-07-29 00:57:40|5489.93|5489.33|5488.43|5487.83|5489.93|5489.33|5488.05|5487.45|277
1722214670000|2024-07-29 00:57:50|5488.68|5488.08|5488.43|5487.83|5489.18|5488.58|5488.43|5487.83|70
1722214680000|2024-07-29 00:58:00|5488.3|5487.7|5488.05|5487.45|5488.43|5487.83|5487.93|5487.33|97
1722214690000|2024-07-29 00:58:10|5488.18|5487.58|5488.43|5487.83|5488.43|5487.83|5487.93|5487.33|31
1722214700000|2024-07-29 00:58:20|5488.55|5487.95|5488.18|5487.58|5488.68|5488.08|5488.18|5487.58|45
1722214710000|2024-07-29 00:58:30|5488.43|5487.83|5487.93|5487.33|5488.43|5487.83|5487.93|5487.33|19
1722214720000|2024-07-29 00:58:40|5488.05|5487.45|5487.93|5487.33|5488.43|5487.83|5487.93|5487.33|25
1722214730000|2024-07-29 00:58:50|5487.8|5487.2|5487.68|5487.08|5487.93|5487.33|5487.68|5487.08|31
1722214740000|2024-07-29 00:59:00|5487.18|5486.58|5487.68|5487.08|5487.68|5487.08|5486.68|5486.08|200
1722214750000|2024-07-29 00:59:10|5487.93|5487.33|5487.68|5487.08|5488.18|5487.58|5487.68|5487.08|50
1722214760000|2024-07-29 00:59:20|5487.8|5487.2|5487.68|5487.08|5487.93|5487.33|5487.68|5487.08|18
1722214770000|2024-07-29 00:59:30|5487.93|5487.33|5487.93|5487.33|5487.93|5487.33|5487.68|5487.08|19
1722214780000|2024-07-29 00:59:40|5487.8|5487.2|5487.68|5487.08|5487.8|5487.2|5487.43|5486.83|28
1722214790000|2024-07-29 00:59:50|5487.55|5486.95|5487.43|5486.83|5487.68|5487.08|5487.18|5486.58|33
1722214800000|2024-07-29 01:00:00|5487.55|5486.95|5487.68|5487.08|5487.68|5487.08|5487.18|5486.58|56
1722214810000|2024-07-29 01:00:10|5487.55|5486.95|5487.3|5486.7|5487.68|5487.08|5487.18|5486.58|63
1722214820000|2024-07-29 01:00:20|5487.18|5486.58|5486.68|5486.08|5487.3|5486.7|5486.68|5486.08|98
1722214830000|2024-07-29 01:00:30|5486.43|5485.83|5486.43|5485.83|5486.55|5485.95|5485.68|5485.08|140
1722214840000|2024-07-29 01:00:40|5486.68|5486.08|5487.18|5486.58|5487.18|5486.58|5486.43|5485.83|47
1722214850000|2024-07-29 01:00:50|5487.43|5486.83|5486.68|5486.08|5487.43|5486.83|5486.68|5486.08|37
1722214860000|2024-07-29 01:01:00|5486.43|5485.83|5486.43|5485.83|5486.68|5486.08|5486.18|5485.58|69
1722214870000|2024-07-29 01:01:10|5486.3|5485.7|5485.93|5485.33|5486.55|5485.95|5485.68|5485.08|43
1722214880000|2024-07-29 01:01:20|5486.05|5485.45|5486.68|5486.08|5486.68|5486.08|5486.05|5485.45|23
1722214890000|2024-07-29 01:01:30|5486.93|5486.33|5486.18|5485.58|5486.93|5486.33|5486.18|5485.58|39
1722214900000|2024-07-29 01:01:40|5485.93|5485.33|5485.93|5485.33|5485.93|5485.33|5485.93|5485.33|8
1722214910000|2024-07-29 01:01:50|5485.8|5485.2|5485.68|5485.08|5485.93|5485.33|5485.68|5485.08|15
1722214920000|2024-07-29 01:02:00|5485.8|5485.2|5485.93|5485.33|5485.93|5485.33|5485.68|5485.08|51
1722214930000|2024-07-29 01:02:10|5485.68|5485.08|5485.68|5485.08|5485.93|5485.33|5485.68|5485.08|27
1722214940000|2024-07-29 01:02:20|5485.8|5485.2|5486.18|5485.58|5486.18|5485.58|5485.68|5485.08|53
1722214950000|2024-07-29 01:02:30|5486.43|5485.83|5486.43|5485.83|5486.68|5486.08|5486.43|5485.83|24
1722214960000|2024-07-29 01:02:40|5486.55|5485.95|5486.68|5486.08|5486.68|5486.08|5486.43|5485.83|10
1722214970000|2024-07-29 01:02:50|5486.55|5485.95|5486.43|5485.83|5486.55|5485.95|5486.43|5485.83|7
1722214980000|2024-07-29 01:03:00|5486.55|5485.95|5486.18|5485.58|5486.68|5486.08|5486.05|5485.45|36
1722214990000|2024-07-29 01:03:10|5486.05|5485.45|5486.68|5486.08|5486.68|5486.08|5485.93|5485.33|34
1722215000000|2024-07-29 01:03:20|5486.55|5485.95|5486.43|5485.83|5486.68|5486.08|5486.43|5485.83|3
1722215010000|2024-07-29 01:03:30|5486.3|5485.7|5486.18|5485.58|5486.3|5485.7|5486.18|5485.58|1
1722215020000|2024-07-29 01:03:40|5486.05|5485.45|5486.43|5485.83|5486.43|5485.83|5485.93|5485.33|45
1722215030000|2024-07-29 01:03:50|5486.68|5486.08|5486.43|5485.83|5486.68|5486.08|5486.43|5485.83|8
1722215040000|2024-07-29 01:04:00|5486.3|5485.7|5486.43|5485.83|5486.68|5486.08|5486.3|5485.7|36
1722215050000|2024-07-29 01:04:10|5486.68|5486.08|5486.93|5486.33|5486.93|5486.33|5486.68|5486.08|53
1722215060000|2024-07-29 01:04:20|5486.68|5486.08|5486.93|5486.33|5487.05|5486.45|5486.68|5486.08|31
1722215070000|2024-07-29 01:04:30|5487.18|5486.58|5486.93|5486.33|5487.18|5486.58|5486.93|5486.33|13
1722215080000|2024-07-29 01:04:40|5487.05|5486.45|5487.18|5486.58|5487.18|5486.58|5486.93|5486.33|18
1722215090000|2024-07-29 01:04:50|5487.43|5486.83|5487.43|5486.83|5487.68|5487.08|5487.43|5486.83|73
1722215100000|2024-07-29 01:05:00|5487.18|5486.58|5487.43|5486.83|5487.68|5487.08|5487.18|5486.58|29
1722215110000|2024-07-29 01:05:10|5487.3|5486.7|5487.18|5486.58|5487.3|5486.7|5486.93|5486.33|49
1722215120000|2024-07-29 01:05:20|5487.3|5486.7|5487.43|5486.83|5487.68|5487.08|5487.18|5486.58|32
1722215130000|2024-07-29 01:05:30|5487.55|5486.95|5487.18|5486.58|5487.55|5486.95|5487.18|5486.58|3
1722215140000|2024-07-29 01:05:40|5487.3|5486.7|5487.18|5486.58|5487.43|5486.83|5487.18|5486.58|19
1722215150000|2024-07-29 01:05:50|5487.05|5486.45|5486.93|5486.33|5487.18|5486.58|5486.93|5486.33|36
1722215160000|2024-07-29 01:06:00|5486.8|5486.2|5486.93|5486.33|5487.05|5486.45|5486.68|5486.08|17
1722215170000|2024-07-29 01:06:10|5487.18|5486.58|5486.93|5486.33|5487.18|5486.58|5486.93|5486.33|12
1722215180000|2024-07-29 01:06:20|5487.05|5486.45|5487.43|5486.83|5487.55|5486.95|5487.05|5486.45|26
1722215190000|2024-07-29 01:06:30|5487.68|5487.08|5488.18|5487.58|5488.18|5487.58|5487.68|5487.08|120
1722215200000|2024-07-29 01:06:40|5488.43|5487.83|5488.43|5487.83|5488.68|5488.08|5488.43|5487.83|37
1722215210000|2024-07-29 01:06:50|5488.18|5487.58|5488.55|5487.95|5488.55|5487.95|5488.18|5487.58|34
1722215220000|2024-07-29 01:07:00|5488.68|5488.08|5487.68|5487.08|5488.68|5488.08|5487.68|5487.08|72
1722215230000|2024-07-29 01:07:10|5487.93|5487.33|5488.43|5487.83|5488.43|5487.83|5487.93|5487.33|15
1722215240000|2024-07-29 01:07:20|||||||||3
1722215250000|2024-07-29 01:07:30|5488.18|5487.58|5488.43|5487.83|5488.43|5487.83|5488.18|5487.58|23
1722215260000|2024-07-29 01:07:40|5488.18|5487.58|5487.93|5487.33|5488.18|5487.58|5487.93|5487.33|29
1722215270000|2024-07-29 01:07:50|5487.68|5487.08|5487.93|5487.33|5488.18|5487.58|5487.68|5487.08|26
1722215280000|2024-07-29 01:08:00|||||||||3
1722215290000|2024-07-29 01:08:10|5487.8|5487.2|5487.93|5487.33|5487.93|5487.33|5487.43|5486.83|46
1722215300000|2024-07-29 01:08:20|5487.8|5487.2|5487.68|5487.08|5487.8|5487.2|5487.68|5487.08|11
1722215310000|2024-07-29 01:08:30|5487.43|5486.83|5487.43|5486.83|5487.8|5487.2|5487.43|5486.83|30
1722215320000|2024-07-29 01:08:40|5487.55|5486.95|5486.93|5486.33|5487.68|5487.08|5486.93|5486.33|24
1722215330000|2024-07-29 01:08:50|5486.68|5486.08|5486.18|5485.58|5486.68|5486.08|5486.05|5485.45|67
1722215340000|2024-07-29 01:09:00|5486.05|5485.45|5485.68|5485.08|5486.18|5485.58|5485.68|5485.08|52
1722215350000|2024-07-29 01:09:10|5485.93|5485.33|5485.93|5485.33|5486.3|5485.7|5485.8|5485.2|43
1722215360000|2024-07-29 01:09:20|5485.68|5485.08|5485.43|5484.83|5485.68|5485.08|5485.43|5484.83|37
1722215370000|2024-07-29 01:09:30|5485.3|5484.7|5485.18|5484.58|5485.43|5484.83|5484.93|5484.33|73
1722215380000|2024-07-29 01:09:40|5484.93|5484.33|5485.18|5484.58|5485.18|5484.58|5484.93|5484.33|56
1722215390000|2024-07-29 01:09:50|5484.93|5484.33|5484.8|5484.2|5485.18|5484.58|5484.68|5484.08|69
1722215400000|2024-07-29 01:10:00|5484.93|5484.33|5485.18|5484.58|5485.43|5484.83|5484.93|5484.33|46
1722215410000|2024-07-29 01:10:10|5485.3|5484.7|5485.43|5484.83|5485.55|5484.95|5485.18|5484.58|37
1722215420000|2024-07-29 01:10:20|5485.3|5484.7|5485.18|5484.58|5485.43|5484.83|5484.93|5484.33|29
1722215430000|2024-07-29 01:10:30|5485.05|5484.45|5485.43|5484.83|5485.43|5484.83|5484.93|5484.33|16
1722215440000|2024-07-29 01:10:40|5485.3|5484.7|5485.18|5484.58|5485.3|5484.7|5484.93|5484.33|30
1722215450000|2024-07-29 01:10:50|5485.05|5484.45|5485.18|5484.58|5485.18|5484.58|5484.93|5484.33|9
1722215460000|2024-07-29 01:11:00|5485.43|5484.83|5485.43|5484.83|5485.43|5484.83|5485.18|5484.58|6
1722215470000|2024-07-29 01:11:10|5485.3|5484.7|5485.43|5484.83|5485.43|5484.83|5485.18|5484.58|7
1722215480000|2024-07-29 01:11:20|5485.55|5484.95|5485.68|5485.08|5485.8|5485.2|5485.55|5484.95|13
1722215490000|2024-07-29 01:11:30|5485.55|5484.95|5485.43|5484.83|5485.55|5484.95|5485.18|5484.58|18
1722215500000|2024-07-29 01:11:40|5485.3|5484.7|5485.43|5484.83|5485.43|5484.83|5485.3|5484.7|21
1722215510000|2024-07-29 01:11:50|5485.18|5484.58|5485.43|5484.83|5485.43|5484.83|5485.18|5484.58|10
1722215520000|2024-07-29 01:12:00|5485.3|5484.7|5485.18|5484.58|5485.43|5484.83|5485.18|5484.58|1
1722215530000|2024-07-29 01:12:10|5485.3|5484.7|5485.18|5484.58|5485.3|5484.7|5485.18|5484.58|11
1722215540000|2024-07-29 01:12:20|5485.05|5484.45|5484.93|5484.33|5485.05|5484.45|5484.93|5484.33|7
1722215550000|2024-07-29 01:12:30|5484.8|5484.2|5484.93|5484.33|5484.93|5484.33|5484.8|5484.2|8
1722215560000|2024-07-29 01:12:40|5485.05|5484.45|5485.18|5484.58|5485.18|5484.58|5485.05|5484.45|6
1722215570000|2024-07-29 01:12:50|5485.43|5484.83|5484.68|5484.08|5485.43|5484.83|5484.68|5484.08|64
1722215580000|2024-07-29 01:13:00|5484.8|5484.2|5484.68|5484.08|5484.93|5484.33|5484.68|5484.08|43
1722215590000|2024-07-29 01:13:10|5484.93|5484.33|5485.43|5484.83|5485.43|5484.83|5484.93|5484.33|26
1722215600000|2024-07-29 01:13:20|5485.3|5484.7|5485.43|5484.83|5485.43|5484.83|5485.3|5484.7|9
1722215610000|2024-07-29 01:13:30|5485.68|5485.08|5485.68|5485.08|5485.93|5485.33|5485.68|5485.08|17
1722215620000|2024-07-29 01:13:40|5485.43|5484.83|5485.18|5484.58|5485.43|5484.83|5485.18|5484.58|12
1722215630000|2024-07-29 01:13:50|5485.43|5484.83|5485.43|5484.83|5485.43|5484.83|5485.43|5484.83|4
1722215640000|2024-07-29 01:14:00|5485.55|5484.95|5485.18|5484.58|5485.55|5484.95|5485.18|5484.58|22
1722215650000|2024-07-29 01:14:10|5485.05|5484.45|5484.68|5484.08|5485.05|5484.45|5484.68|5484.08|8
1722215660000|2024-07-29 01:14:20|5484.43|5483.83|5484.68|5484.08|5484.68|5484.08|5484.43|5483.83|26
1722215680000|2024-07-29 01:14:40|||||||||7
1722215690000|2024-07-29 01:14:50|5484.93|5484.33|5484.93|5484.33|5484.93|5484.33|5484.93|5484.33|13
1722215700000|2024-07-29 01:15:00|5484.8|5484.2|5485.43|5484.83|5485.55|5484.95|5484.8|5484.2|20
1722215710000|2024-07-29 01:15:10|5485.55|5484.95|5485.68|5485.08|5485.68|5485.08|5485.55|5484.95|5
1722215720000|2024-07-29 01:15:20|5485.43|5484.83|5485.8|5485.2|5485.93|5485.33|5485.43|5484.83|16
1722215730000|2024-07-29 01:15:30|5485.93|5485.33|5485.68|5485.08|5485.93|5485.33|5485.68|5485.08|5
1722215740000|2024-07-29 01:15:40|5485.8|5485.2|5485.68|5485.08|5485.8|5485.2|5485.68|5485.08|11
1722215750000|2024-07-29 01:15:50|5485.8|5485.2|5485.93|5485.33|5485.93|5485.33|5485.68|5485.08|14
1722215760000|2024-07-29 01:16:00|5485.8|5485.2|5485.68|5485.08|5485.93|5485.33|5485.68|5485.08|9
1722215770000|2024-07-29 01:16:10|5485.8|5485.2|5485.8|5485.2|5485.8|5485.2|5485.8|5485.2|7
1722215780000|2024-07-29 01:16:20|5485.93|5485.33|5485.93|5485.33|5486.18|5485.58|5485.8|5485.2|19
1722215790000|2024-07-29 01:16:30|5485.68|5485.08|5485.93|5485.33|5486.05|5485.45|5485.68|5485.08|13
1722215800000|2024-07-29 01:16:40|5486.05|5485.45|5486.05|5485.45|5486.18|5485.58|5485.93|5485.33|8
1722215810000|2024-07-29 01:16:50|5485.93|5485.33|5486.43|5485.83|5486.43|5485.83|5485.93|5485.33|16
1722215820000|2024-07-29 01:17:00|5486.93|5486.33|5487.18|5486.58|5487.43|5486.83|5486.93|5486.33|93
1722215830000|2024-07-29 01:17:10|5487.3|5486.7|5487.18|5486.58|5487.43|5486.83|5487.18|5486.58|8
1722215840000|2024-07-29 01:17:20|5486.93|5486.33|5487.05|5486.45|5487.18|5486.58|5486.68|5486.08|169
1722215850000|2024-07-29 01:17:30|5487.18|5486.58|5487.43|5486.83|5488.18|5487.58|5487.18|5486.58|179
1722215860000|2024-07-29 01:17:40|5487.68|5487.08|5487.68|5487.08|5487.93|5487.33|5487.43|5486.83|46
1722215870000|2024-07-29 01:17:50|5487.8|5487.2|5487.93|5487.33|5488.18|5487.58|5487.68|5487.08|57
1722215880000|2024-07-29 01:18:00|5488.05|5487.45|5487.93|5487.33|5488.18|5487.58|5487.93|5487.33|34
1722215890000|2024-07-29 01:18:10|5488.05|5487.45|5488.3|5487.7|5488.68|5488.08|5488.05|5487.45|32
1722215900000|2024-07-29 01:18:20|5488.18|5487.58|5487.93|5487.33|5488.43|5487.83|5487.93|5487.33|16
1722215910000|2024-07-29 01:18:30|5487.8|5487.2|5487.43|5486.83|5487.8|5487.2|5487.43|5486.83|35
1722215920000|2024-07-29 01:18:40|5487.3|5486.7|5487.05|5486.45|5487.43|5486.83|5486.93|5486.33|50
1722215930000|2024-07-29 01:18:50|5486.93|5486.33|5487.18|5486.58|5487.18|5486.58|5486.93|5486.33|7
1722215940000|2024-07-29 01:19:00|5487.43|5486.83|5487.3|5486.7|5487.43|5486.83|5487.18|5486.58|16
1722215950000|2024-07-29 01:19:10|5487.18|5486.58|5486.93|5486.33|5487.18|5486.58|5486.93|5486.33|17
1722215960000|2024-07-29 01:19:20|5487.05|5486.45|5486.93|5486.33|5487.18|5486.58|5486.93|5486.33|12
1722215970000|2024-07-29 01:19:30|5487.18|5486.58|5487.18|5486.58|5487.18|5486.58|5486.93|5486.33|10
1722215980000|2024-07-29 01:19:40|5487.3|5486.7|5487.68|5487.08|5487.93|5487.33|5487.3|5486.7|17
1722215990000|2024-07-29 01:19:50|5487.43|5486.83|5487.43|5486.83|5487.68|5487.08|5487.43|5486.83|33
1722216000000|2024-07-29 01:20:00|5487.55|5486.95|5487.43|5486.83|5487.55|5486.95|5487.43|5486.83|12
1722216010000|2024-07-29 01:20:10|5487.55|5486.95|5487.68|5487.08|5487.68|5487.08|5487.43|5486.83|13
1722216020000|2024-07-29 01:20:20|5487.55|5486.95|5487.43|5486.83|5487.55|5486.95|5487.43|5486.83|2
1722216030000|2024-07-29 01:20:30|5487.18|5486.58|5486.93|5486.33|5487.43|5486.83|5486.93|5486.33|23
1722216040000|2024-07-29 01:20:40|5486.8|5486.2|5486.18|5485.58|5487.18|5486.58|5486.18|5485.58|38
1722216050000|2024-07-29 01:20:50|5486.43|5485.83|5486.43|5485.83|5486.68|5486.08|5486.18|5485.58|22
1722216060000|2024-07-29 01:21:00|5486.3|5485.7|5486.68|5486.08|5486.68|5486.08|5486.3|5485.7|24
1722216070000|2024-07-29 01:21:10|5486.55|5485.95|5486.43|5485.83|5486.55|5485.95|5486.43|5485.83|11
1722216080000|2024-07-29 01:21:20|5486.18|5485.58|5485.68|5485.08|5486.18|5485.58|5485.68|5485.08|20
1722216090000|2024-07-29 01:21:30|5485.55|5484.95|5485.43|5484.83|5485.55|5484.95|5485.18|5484.58|40
1722216100000|2024-07-29 01:21:40|5485.68|5485.08|5485.18|5484.58|5485.68|5485.08|5484.93|5484.33|73
1722216110000|2024-07-29 01:21:50|5485.05|5484.45|5485.18|5484.58|5485.18|5484.58|5484.93|5484.33|40
1722216120000|2024-07-29 01:22:00|5485.05|5484.45|5484.93|5484.33|5485.3|5484.7|5484.93|5484.33|28
1722216130000|2024-07-29 01:22:10|5484.8|5484.2|5484.43|5483.83|5484.93|5484.33|5484.18|5483.58|118
1722216140000|2024-07-29 01:22:20|5484.55|5483.95|5484.55|5483.95|5484.68|5484.08|5484.43|5483.83|20
1722216150000|2024-07-29 01:22:30|5484.43|5483.83|5484.43|5483.83|5484.68|5484.08|5484.43|5483.83|65
1722216160000|2024-07-29 01:22:40|5484.3|5483.7|5484.43|5483.83|5484.43|5483.83|5484.18|5483.58|94
1722216170000|2024-07-29 01:22:50|5484.55|5483.95|5484.18|5483.58|5484.68|5484.08|5484.18|5483.58|8
1722216180000|2024-07-29 01:23:00|5484.3|5483.7|5484.43|5483.83|5484.68|5484.08|5484.3|5483.7|22
1722216190000|2024-07-29 01:23:10|5484.55|5483.95|5484.68|5484.08|5484.8|5484.2|5484.55|5483.95|18
1722216200000|2024-07-29 01:23:20|5484.93|5484.33|5484.55|5483.95|5484.93|5484.33|5484.43|5483.83|44
1722216210000|2024-07-29 01:23:30|5484.43|5483.83|5484.43|5483.83|5484.68|5484.08|5484.43|5483.83|5
1722216220000|2024-07-29 01:23:40|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|5484.55|5483.95|9
1722216230000|2024-07-29 01:23:50|5484.93|5484.33|5484.68|5484.08|5484.93|5484.33|5484.68|5484.08|8
1722216250000|2024-07-29 01:24:10|5484.43|5483.83|5484.43|5483.83|5484.55|5483.95|5484.43|5483.83|13
1722216260000|2024-07-29 01:24:20|5484.3|5483.7|5484.43|5483.83|5484.43|5483.83|5484.18|5483.58|19
1722216270000|2024-07-29 01:24:30|5484.55|5483.95|5484.68|5484.08|5484.93|5484.33|5484.55|5483.95|50
1722216280000|2024-07-29 01:24:40|5484.8|5484.2|5484.43|5483.83|5484.93|5484.33|5484.43|5483.83|25
1722216290000|2024-07-29 01:24:50|5484.55|5483.95|5484.68|5484.08|5484.68|5484.08|5484.43|5483.83|14
1722216300000|2024-07-29 01:25:00|5484.55|5483.95|5484.93|5484.33|5485.05|5484.45|5484.55|5483.95|21
1722216310000|2024-07-29 01:25:10|5485.05|5484.45|5484.68|5484.08|5485.18|5484.58|5484.68|5484.08|5
1722216320000|2024-07-29 01:25:20|5484.93|5484.33|5485.43|5484.83|5485.43|5484.83|5484.8|5484.2|12
1722216330000|2024-07-29 01:25:30|5485.3|5484.7|5485.18|5484.58|5485.3|5484.7|5485.18|5484.58|4
1722216340000|2024-07-29 01:25:40|5485.3|5484.7|5485.18|5484.58|5485.3|5484.7|5484.93|5484.33|19
1722216350000|2024-07-29 01:25:50|5485.05|5484.45|5485.05|5484.45|5485.18|5484.58|5484.93|5484.33|6
1722216360000|2024-07-29 01:26:00|5485.18|5484.58|5485.43|5484.83|5485.43|5484.83|5485.18|5484.58|17
1722216370000|2024-07-29 01:26:10|5485.3|5484.7|5484.43|5483.83|5485.3|5484.7|5484.43|5483.83|24
1722216380000|2024-07-29 01:26:20|5484.55|5483.95|5484.43|5483.83|5484.55|5483.95|5484.43|5483.83|14
1722216390000|2024-07-29 01:26:30|5484.3|5483.7|5484.55|5483.95|5484.55|5483.95|5484.18|5483.58|25
1722216400000|2024-07-29 01:26:40|5484.68|5484.08|5484.68|5484.08|5484.8|5484.2|5484.43|5483.83|26
1722216410000|2024-07-29 01:26:50|5484.8|5484.2|5484.93|5484.33|5485.18|5484.58|5484.68|5484.08|36
1722216420000|2024-07-29 01:27:00|5485.05|5484.45|5485.43|5484.83|5485.43|5484.83|5485.05|5484.45|39
1722216430000|2024-07-29 01:27:10|5485.18|5484.58|5485.05|5484.45|5485.18|5484.58|5485.05|5484.45|9
1722216440000|2024-07-29 01:27:20|5485.18|5484.58|5485.43|5484.83|5485.43|5484.83|5485.18|5484.58|24
1722216450000|2024-07-29 01:27:30|5485.68|5485.08|5485.8|5485.2|5485.8|5485.2|5485.68|5485.08|28
1722216460000|2024-07-29 01:27:40|5485.93|5485.33|5486.68|5486.08|5486.93|5486.33|5485.93|5485.33|80
1722216470000|2024-07-29 01:27:50|5486.43|5485.83|5486.18|5485.58|5486.43|5485.83|5486.18|5485.58|41
1722216480000|2024-07-29 01:28:00|5486.05|5485.45|5485.68|5485.08|5486.18|5485.58|5485.43|5484.83|25
1722216490000|2024-07-29 01:28:10|5485.43|5484.83|5485.93|5485.33|5485.93|5485.33|5485.43|5484.83|8
1722216500000|2024-07-29 01:28:20|5486.05|5485.45|5486.18|5485.58|5486.18|5485.58|5486.05|5485.45|15
1722216510000|2024-07-29 01:28:30|5485.93|5485.33|5485.93|5485.33|5485.93|5485.33|5485.68|5485.08|19
1722216520000|2024-07-29 01:28:40|5486.18|5485.58|5486.18|5485.58|5486.18|5485.58|5486.05|5485.45|9
1722216530000|2024-07-29 01:28:50|5486.43|5485.83|5486.43|5485.83|5486.68|5486.08|5486.43|5485.83|18
1722216540000|2024-07-29 01:29:00|5486.18|5485.58|5486.18|5485.58|5486.18|5485.58|5486.18|5485.58|3
1722216550000|2024-07-29 01:29:10|5485.93|5485.33|5485.93|5485.33|5486.05|5485.45|5485.68|5485.08|22
1722216560000|2024-07-29 01:29:20|5486.18|5485.58|5485.93|5485.33|5486.18|5485.58|5485.93|5485.33|5
1722216570000|2024-07-29 01:29:30|5485.68|5485.08|5485.68|5485.08|5485.68|5485.08|5485.68|5485.08|13
1722216590000|2024-07-29 01:29:50|5485.43|5484.83|5485.43|5484.83|5485.55|5484.95|5485.18|5484.58|38
1722216600000|2024-07-29 01:30:00|5485.3|5484.7|5485.43|5484.83|5485.43|5484.83|5485.18|5484.58|41
1722216610000|2024-07-29 01:30:10|5485.55|5484.95|5485.43|5484.83|5485.8|5485.2|5485.43|5484.83|19
1722216620000|2024-07-29 01:30:20|5485.68|5485.08|5485.43|5484.83|5485.68|5485.08|5485.43|5484.83|7
1722216630000|2024-07-29 01:30:30|5485.55|5484.95|5485.18|5484.58|5485.8|5485.2|5485.18|5484.58|26
1722216640000|2024-07-29 01:30:40|5484.93|5484.33|5484.18|5483.58|5484.93|5484.33|5484.18|5483.58|51
1722216650000|2024-07-29 01:30:50|5484.3|5483.7|5484.8|5484.2|5484.93|5484.33|5484.3|5483.7|18
1722216660000|2024-07-29 01:31:00|5484.68|5484.08|5484.93|5484.33|5484.93|5484.33|5484.68|5484.08|3
1722216670000|2024-07-29 01:31:10|5485.43|5484.83|5487.18|5486.58|5487.68|5487.08|5485.43|5484.83|140
1722216680000|2024-07-29 01:31:20|5486.68|5486.08|5486.68|5486.08|5487.43|5486.83|5486.43|5485.83|87
1722216690000|2024-07-29 01:31:30|5486.93|5486.33|5486.18|5485.58|5486.93|5486.33|5486.18|5485.58|31
1722216700000|2024-07-29 01:31:40|5486.3|5485.7|5487.18|5486.58|5487.18|5486.58|5486.3|5485.7|38
1722216710000|2024-07-29 01:31:50|5486.93|5486.33|5487.18|5486.58|5487.68|5487.08|5486.93|5486.33|40
1722216720000|2024-07-29 01:32:00|5487.05|5486.45|5487.68|5487.08|5487.68|5487.08|5486.93|5486.33|86
1722216730000|2024-07-29 01:32:10|5487.55|5486.95|5486.93|5486.33|5487.68|5487.08|5486.93|5486.33|30
1722216740000|2024-07-29 01:32:20|5486.55|5485.95|5486.68|5486.08|5487.18|5486.58|5486.55|5485.95|64
1722216750000|2024-07-29 01:32:30|5486.93|5486.33|5486.93|5486.33|5487.18|5486.58|5486.93|5486.33|8
1722216760000|2024-07-29 01:32:40|5487.18|5486.58|5487.18|5486.58|5487.18|5486.58|5487.05|5486.45|14
1722216770000|2024-07-29 01:32:50|5487.43|5486.83|5487.43|5486.83|5487.68|5487.08|5487.43|5486.83|34
1722216780000|2024-07-29 01:33:00|5487.8|5487.2|5487.93|5487.33|5487.93|5487.33|5487.68|5487.08|100
1722216790000|2024-07-29 01:33:10|5488.18|5487.58|5487.93|5487.33|5488.3|5487.7|5487.93|5487.33|24
1722216800000|2024-07-29 01:33:20|5488.05|5487.45|5488.18|5487.58|5488.3|5487.7|5487.93|5487.33|19
1722216810000|2024-07-29 01:33:30|5488.43|5487.83|5488.8|5488.2|5488.93|5488.33|5488.18|5487.58|107
1722216820000|2024-07-29 01:33:40|5488.93|5488.33|5489.43|5488.83|5489.68|5489.08|5488.68|5488.08|89
1722216830000|2024-07-29 01:33:50|5489.3|5488.7|5489.68|5489.08|5489.68|5489.08|5489.18|5488.58|96
1722216840000|2024-07-29 01:34:00|5489.55|5488.95|5489.3|5488.7|5489.55|5488.95|5488.93|5488.33|66
1722216850000|2024-07-29 01:34:10|5489.18|5488.58|5489.43|5488.83|5489.68|5489.08|5489.18|5488.58|107
1722216860000|2024-07-29 01:34:20|5489.18|5488.58|5488.93|5488.33|5489.18|5488.58|5488.93|5488.33|53
1722216870000|2024-07-29 01:34:30|5489.18|5488.58|5489.18|5488.58|5489.18|5488.58|5489.05|5488.45|42
1722216880000|2024-07-29 01:34:40|5489.3|5488.7|5489.43|5488.83|5489.68|5489.08|5489.3|5488.7|25
1722216890000|2024-07-29 01:34:50|5489.18|5488.58|5489.18|5488.58|5489.43|5488.83|5489.18|5488.58|16
1722216900000|2024-07-29 01:35:00|5489.43|5488.83|5488.43|5487.83|5489.43|5488.83|5488.43|5487.83|23
1722216910000|2024-07-29 01:35:10|5488.55|5487.95|5488.43|5487.83|5488.68|5488.08|5488.43|5487.83|39
1722216920000|2024-07-29 01:35:20|5488.68|5488.08|5488.93|5488.33|5488.93|5488.33|5488.68|5488.08|10
1722216930000|2024-07-29 01:35:30|5488.8|5488.2|5488.43|5487.83|5488.93|5488.33|5488.43|5487.83|11
1722216940000|2024-07-29 01:35:40|5488.55|5487.95|5488.43|5487.83|5488.68|5488.08|5488.3|5487.7|28
1722216950000|2024-07-29 01:35:50|5488.3|5487.7|5488.18|5487.58|5488.43|5487.83|5488.18|5487.58|12
1722216960000|2024-07-29 01:36:00|5488.43|5487.83|5488.43|5487.83|5488.43|5487.83|5488.18|5487.58|55
1722216970000|2024-07-29 01:36:10|5488.3|5487.7|5485.93|5485.33|5488.3|5487.7|5485.18|5484.58|216
1722216980000|2024-07-29 01:36:20|5486.18|5485.58|5486.18|5485.58|5486.3|5485.7|5485.93|5485.33|45
1722216990000|2024-07-29 01:36:30|5486.3|5485.7|5485.93|5485.33|5486.68|5486.08|5485.93|5485.33|27
1722217000000|2024-07-29 01:36:40|5486.05|5485.45|5485.93|5485.33|5486.18|5485.58|5485.93|5485.33|28
1722217010000|2024-07-29 01:36:50|5485.8|5485.2|5485.93|5485.33|5485.93|5485.33|5485.68|5485.08|16
1722217020000|2024-07-29 01:37:00|5485.68|5485.08|5485.43|5484.83|5485.68|5485.08|5484.93|5484.33|43
1722217030000|2024-07-29 01:37:10|5485.55|5484.95|5485.68|5485.08|5485.68|5485.08|5485.43|5484.83|22
1722217040000|2024-07-29 01:37:20|5485.55|5484.95|5485.43|5484.83|5485.68|5485.08|5485.43|5484.83|22
1722217050000|2024-07-29 01:37:30|5485.8|5485.2|5485.68|5485.08|5485.93|5485.33|5485.68|5485.08|40
1722217060000|2024-07-29 01:37:40|5485.93|5485.33|5485.43|5484.83|5485.93|5485.33|5485.43|5484.83|23
1722217070000|2024-07-29 01:37:50|5485.55|5484.95|5485.68|5485.08|5485.68|5485.08|5485.43|5484.83|5
1722217080000|2024-07-29 01:38:00|5485.8|5485.2|5485.43|5484.83|5485.93|5485.33|5485.18|5484.58|37
1722217090000|2024-07-29 01:38:10|5485.3|5484.7|5485.43|5484.83|5485.68|5485.08|5485.18|5484.58|13
1722217100000|2024-07-29 01:38:20|5485.68|5485.08|5485.43|5484.83|5485.68|5485.08|5485.18|5484.58|17
1722217110000|2024-07-29 01:38:30|5485.55|5484.95|5485.43|5484.83|5485.68|5485.08|5485.43|5484.83|18
1722217120000|2024-07-29 01:38:40|5485.55|5484.95|5485.68|5485.08|5485.68|5485.08|5485.43|5484.83|9
1722217130000|2024-07-29 01:38:50|5485.93|5485.33|5486.18|5485.58|5486.18|5485.58|5485.8|5485.2|62
1722217140000|2024-07-29 01:39:00|5486.05|5485.45|5485.8|5485.2|5486.05|5485.45|5485.68|5485.08|30
1722217150000|2024-07-29 01:39:10|5485.68|5485.08|5485.8|5485.2|5485.93|5485.33|5485.68|5485.08|6
1722217160000|2024-07-29 01:39:20|5485.68|5485.08|5485.43|5484.83|5485.68|5485.08|5485.18|5484.58|27
1722217170000|2024-07-29 01:39:30|5485.55|5484.95|5485.68|5485.08|5485.68|5485.08|5485.43|5484.83|14
1722217180000|2024-07-29 01:39:40|5485.8|5485.2|5485.93|5485.33|5485.93|5485.33|5485.8|5485.2|3
1722217190000|2024-07-29 01:39:50|5486.05|5485.45|5486.18|5485.58|5486.43|5485.83|5485.68|5485.08|21
1722217200000|2024-07-29 01:40:00|5486.05|5485.45|5486.18|5485.58|5486.43|5485.83|5485.93|5485.33|23
1722217210000|2024-07-29 01:40:10|5485.93|5485.33|5485.18|5484.58|5485.93|5485.33|5485.18|5484.58|29
1722217220000|2024-07-29 01:40:20|5485.3|5484.7|5486.18|5485.58|5486.18|5485.58|5485.3|5484.7|29
1722217230000|2024-07-29 01:40:30|5486.43|5485.83|5486.18|5485.58|5486.43|5485.83|5486.18|5485.58|9
1722217240000|2024-07-29 01:40:40|5485.93|5485.33|5485.93|5485.33|5486.18|5485.58|5485.93|5485.33|13
1722217250000|2024-07-29 01:40:50|5485.68|5485.08|5485.68|5485.08|5485.93|5485.33|5485.68|5485.08|9
1722217260000|2024-07-29 01:41:00|5485.8|5485.2|5485.18|5484.58|5485.93|5485.33|5485.18|5484.58|22
1722217270000|2024-07-29 01:41:10|5485.05|5484.45|5484.93|5484.33|5485.05|5484.45|5484.43|5483.83|102
1722217280000|2024-07-29 01:41:20|5485.05|5484.45|5485.18|5484.58|5485.18|5484.58|5484.93|5484.33|15
1722217290000|2024-07-29 01:41:30|5484.93|5484.33|5485.18|5484.58|5485.18|5484.58|5484.93|5484.33|8
1722217300000|2024-07-29 01:41:40|5485.3|5484.7|5485.43|5484.83|5485.43|5484.83|5485.18|5484.58|19
1722217310000|2024-07-29 01:41:50|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|5
1722217320000|2024-07-29 01:42:00|5484.93|5484.33|5484.68|5484.08|5485.18|5484.58|5484.68|5484.08|28
1722217330000|2024-07-29 01:42:10|5484.55|5483.95|5484.68|5484.08|5484.68|5484.08|5484.43|5483.83|38
1722217340000|2024-07-29 01:42:20|5484.93|5484.33|5484.8|5484.2|5484.93|5484.33|5484.68|5484.08|32
1722217350000|2024-07-29 01:42:30|5484.93|5484.33|5485.18|5484.58|5485.18|5484.58|5484.68|5484.08|38
1722217360000|2024-07-29 01:42:40|5484.93|5484.33|5484.93|5484.33|5485.18|5484.58|5484.93|5484.33|29
1722217370000|2024-07-29 01:42:50|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|10
1722217380000|2024-07-29 01:43:00|5484.55|5483.95|5484.18|5483.58|5484.68|5484.08|5483.93|5483.33|76
1722217390000|2024-07-29 01:43:10|5484.3|5483.7|5484.43|5483.83|5484.43|5483.83|5484.18|5483.58|22
1722217400000|2024-07-29 01:43:20|5484.3|5483.7|5484.55|5483.95|5484.68|5484.08|5484.18|5483.58|13
1722217410000|2024-07-29 01:43:30|5484.68|5484.08|5484.8|5484.2|5484.8|5484.2|5484.43|5483.83|13
1722217420000|2024-07-29 01:43:40|5484.93|5484.33|5485.18|5484.58|5485.43|5484.83|5484.93|5484.33|22
1722217430000|2024-07-29 01:43:50|5485.3|5484.7|5485.18|5484.58|5485.3|5484.7|5485.18|5484.58|9
1722217440000|2024-07-29 01:44:00|5485.05|5484.45|5484.93|5484.33|5485.05|5484.45|5484.68|5484.08|16
1722217450000|2024-07-29 01:44:10|5484.8|5484.2|5484.68|5484.08|5484.8|5484.2|5484.43|5483.83|11
1722217460000|2024-07-29 01:44:20|5484.43|5483.83|5484.68|5484.08|5484.68|5484.08|5484.43|5483.83|13
1722217470000|2024-07-29 01:44:30|5484.93|5484.33|5485.18|5484.58|5485.18|5484.58|5484.93|5484.33|8
1722217480000|2024-07-29 01:44:40|5485.3|5484.7|5485.43|5484.83|5485.43|5484.83|5485.18|5484.58|23
1722217490000|2024-07-29 01:44:50|5485.18|5484.58|5485.05|5484.45|5485.43|5484.83|5485.05|5484.45|7
1722217500000|2024-07-29 01:45:00|5485.18|5484.58|5485.43|5484.83|5485.43|5484.83|5484.93|5484.33|20
1722217510000|2024-07-29 01:45:10|5485.68|5485.08|5485.43|5484.83|5485.68|5485.08|5485.43|5484.83|11
1722217520000|2024-07-29 01:45:20|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|5484.93|5484.33|45
1722217530000|2024-07-29 01:45:30|5485.3|5484.7|5485.43|5484.83|5485.68|5485.08|5485.3|5484.7|12
1722217540000|2024-07-29 01:45:40|5485.55|5484.95|5485.18|5484.58|5485.8|5485.2|5485.18|5484.58|22
1722217550000|2024-07-29 01:45:50|5485.3|5484.7|5485.05|5484.45|5485.3|5484.7|5484.93|5484.33|8
1722217560000|2024-07-29 01:46:00|5485.18|5484.58|5485.18|5484.58|5485.3|5484.7|5485.18|5484.58|7
1722217570000|2024-07-29 01:46:10|5485.05|5484.45|5484.68|5484.08|5485.05|5484.45|5484.68|5484.08|18
1722217580000|2024-07-29 01:46:20|5484.43|5483.83|5484.68|5484.08|5484.68|5484.08|5484.43|5483.83|11
1722217590000|2024-07-29 01:46:30|5484.8|5484.2|5484.68|5484.08|5484.93|5484.33|5484.68|5484.08|9
1722217600000|2024-07-29 01:46:40|5484.8|5484.2|5484.3|5483.7|5484.93|5484.33|5484.3|5483.7|36
1722217610000|2024-07-29 01:46:50|5484.43|5483.83|5484.68|5484.08|5484.68|5484.08|5484.43|5483.83|5
1722217620000|2024-07-29 01:47:00|5484.93|5484.33|5484.55|5483.95|5485.18|5484.58|5484.43|5483.83|93
1722217630000|2024-07-29 01:47:10|5484.68|5484.08|5484.43|5483.83|5484.68|5484.08|5484.43|5483.83|24
1722217640000|2024-07-29 01:47:20|5484.55|5483.95|5484.68|5484.08|5484.93|5484.33|5484.55|5483.95|18
1722217650000|2024-07-29 01:47:30|5484.93|5484.33|5484.3|5483.7|5484.93|5484.33|5484.18|5483.58|28
1722217660000|2024-07-29 01:47:40|5484.18|5483.58|5484.43|5483.83|5484.43|5483.83|5484.18|5483.58|9
1722217670000|2024-07-29 01:47:50|5484.3|5483.7|5484.18|5483.58|5484.43|5483.83|5484.18|5483.58|22
1722217680000|2024-07-29 01:48:00|5484.43|5483.83|5484.43|5483.83|5484.43|5483.83|5484.18|5483.58|80
1722217690000|2024-07-29 01:48:10|5484.18|5483.58|5484.05|5483.45|5484.18|5483.58|5483.68|5483.08|48
1722217700000|2024-07-29 01:48:20|5483.93|5483.33|5483.68|5483.08|5484.18|5483.58|5483.43|5482.83|69
1722217710000|2024-07-29 01:48:30|5483.8|5483.2|5483.68|5483.08|5483.8|5483.2|5483.68|5483.08|4
1722217720000|2024-07-29 01:48:40|5483.8|5483.2|5484.05|5483.45|5484.05|5483.45|5483.8|5483.2|23
1722217730000|2024-07-29 01:48:50|5483.8|5483.2|5483.93|5483.33|5483.93|5483.33|5483.8|5483.2|39
1722217740000|2024-07-29 01:49:00|5484.18|5483.58|5484.68|5484.08|5484.68|5484.08|5484.18|5483.58|40
1722217750000|2024-07-29 01:49:10|5484.43|5483.83|5484.43|5483.83|5484.43|5483.83|5484.43|5483.83|36
1722217760000|2024-07-29 01:49:20|5484.3|5483.7|5484.18|5483.58|5484.43|5483.83|5484.18|5483.58|34
1722217770000|2024-07-29 01:49:30|5484.3|5483.7|5484.18|5483.58|5484.43|5483.83|5484.18|5483.58|11
1722217780000|2024-07-29 01:49:40|5484.3|5483.7|5484.43|5483.83|5484.43|5483.83|5484.3|5483.7|20
1722217790000|2024-07-29 01:49:50|5484.68|5484.08|5484.55|5483.95|5484.68|5484.08|5484.55|5483.95|21
1722217800000|2024-07-29 01:50:00|5484.68|5484.08|5485.05|5484.45|5485.18|5484.58|5484.68|5484.08|19
1722217810000|2024-07-29 01:50:10|5485.18|5484.58|5485.68|5485.08|5485.8|5485.2|5485.05|5484.45|16
1722217820000|2024-07-29 01:50:20|5485.55|5484.95|5485.43|5484.83|5485.55|5484.95|5485.43|5484.83|8
1722217830000|2024-07-29 01:50:30|5485.05|5484.45|5485.18|5484.58|5485.3|5484.7|5484.93|5484.33|31
1722217840000|2024-07-29 01:50:40|5485.3|5484.7|5485.43|5484.83|5485.43|5484.83|5485.3|5484.7|13
1722217850000|2024-07-29 01:50:50|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|9
1722217860000|2024-07-29 01:51:00|5485.3|5484.7|5485.18|5484.58|5485.55|5484.95|5485.18|5484.58|14
1722217870000|2024-07-29 01:51:10|5485.3|5484.7|5484.68|5484.08|5485.43|5484.83|5484.68|5484.08|13
1722217880000|2024-07-29 01:51:20|5484.55|5483.95|5484.05|5483.45|5484.55|5483.95|5484.05|5483.45|22
1722217890000|2024-07-29 01:51:30|5484.18|5483.58|5484.43|5483.83|5484.43|5483.83|5484.18|5483.58|14
1722217900000|2024-07-29 01:51:40|5484.3|5483.7|5484.43|5483.83|5484.43|5483.83|5484.18|5483.58|7
1722217910000|2024-07-29 01:51:50|5484.3|5483.7|5484.18|5483.58|5484.3|5483.7|5484.18|5483.58|9
1722217920000|2024-07-29 01:52:00|5484.43|5483.83|5484.18|5483.58|5484.55|5483.95|5484.18|5483.58|59
1722217930000|2024-07-29 01:52:10|5484.05|5483.45|5483.93|5483.33|5484.05|5483.45|5483.68|5483.08|48
1722217940000|2024-07-29 01:52:20|5483.8|5483.2|5483.93|5483.33|5483.93|5483.33|5483.68|5483.08|5
1722217950000|2024-07-29 01:52:30|5483.8|5483.2|5483.68|5483.08|5483.93|5483.33|5483.68|5483.08|19
1722217960000|2024-07-29 01:52:40|5483.8|5483.2|5483.93|5483.33|5483.93|5483.33|5483.8|5483.2|7
1722217970000|2024-07-29 01:52:50|5483.8|5483.2|5483.93|5483.33|5483.93|5483.33|5483.68|5483.08|10
1722217980000|2024-07-29 01:53:00|5483.8|5483.2|5483.68|5483.08|5483.93|5483.33|5483.68|5483.08|10
1722217990000|2024-07-29 01:53:10|5483.8|5483.2|5483.93|5483.33|5483.93|5483.33|5483.8|5483.2|15
1722218000000|2024-07-29 01:53:20|5483.68|5483.08|5483.93|5483.33|5483.93|5483.33|5483.68|5483.08|17
1722218010000|2024-07-29 01:53:30|5483.8|5483.2|5483.68|5483.08|5483.93|5483.33|5483.68|5483.08|8
1722218020000|2024-07-29 01:53:40|||||||||24
1722218030000|2024-07-29 01:53:50|5483.55|5482.95|5483.55|5482.95|5483.68|5483.08|5483.55|5482.95|24
1722218040000|2024-07-29 01:54:00|5483.68|5483.08|5483.93|5483.33|5483.93|5483.33|5483.68|5483.08|20
1722218050000|2024-07-29 01:54:10|5483.8|5483.2|5483.93|5483.33|5483.93|5483.33|5483.8|5483.2|5
1722218060000|2024-07-29 01:54:20|5484.05|5483.45|5483.93|5483.33|5484.05|5483.45|5483.68|5483.08|22
1722218070000|2024-07-29 01:54:30|5484.18|5483.58|5484.43|5483.83|5484.43|5483.83|5484.18|5483.58|8
1722218090000|2024-07-29 01:54:50|5484.55|5483.95|5484.68|5484.08|5484.68|5484.08|5484.55|5483.95|1
1722218100000|2024-07-29 01:55:00|5484.55|5483.95|5484.93|5484.33|5484.93|5484.33|5484.43|5483.83|26
1722218110000|2024-07-29 01:55:10|5484.8|5484.2|5484.68|5484.08|5484.8|5484.2|5484.68|5484.08|6
1722218120000|2024-07-29 01:55:20|5484.43|5483.83|5484.8|5484.2|5484.8|5484.2|5484.43|5483.83|34
1722218130000|2024-07-29 01:55:30|5484.93|5484.33|5484.68|5484.08|5484.93|5484.33|5484.68|5484.08|11
1722218140000|2024-07-29 01:55:40|5484.8|5484.2|5484.43|5483.83|5484.8|5484.2|5484.43|5483.83|18
1722218150000|2024-07-29 01:55:50|5484.55|5483.95|5484.68|5484.08|5484.68|5484.08|5484.55|5483.95|8
1722218160000|2024-07-29 01:56:00|5484.93|5484.33|5484.93|5484.33|5484.93|5484.33|5484.93|5484.33|12
1722218170000|2024-07-29 01:56:10|5484.8|5484.2|5484.68|5484.08|5484.8|5484.2|5484.68|5484.08|31
1722218180000|2024-07-29 01:56:20|5484.55|5483.95|5484.43|5483.83|5484.55|5483.95|5484.43|5483.83|10
1722218200000|2024-07-29 01:56:40|5484.55|5483.95|5484.55|5483.95|5484.68|5484.08|5484.43|5483.83|10
1722218210000|2024-07-29 01:56:50|5484.43|5483.83|5484.43|5483.83|5484.43|5483.83|5484.43|5483.83|2
1722218220000|2024-07-29 01:57:00|5484.3|5483.7|5484.18|5483.58|5484.3|5483.7|5484.18|5483.58|4
1722218230000|2024-07-29 01:57:10|5484.05|5483.45|5484.3|5483.7|5484.3|5483.7|5483.68|5483.08|32
1722218240000|2024-07-29 01:57:20|5484.43|5483.83|5485.18|5484.58|5485.18|5484.58|5484.43|5483.83|20
1722218250000|2024-07-29 01:57:30|5485.3|5484.7|5484.93|5484.33|5485.43|5484.83|5484.93|5484.33|38
1722218260000|2024-07-29 01:57:40|5485.05|5484.45|5485.43|5484.83|5485.43|5484.83|5485.05|5484.45|8
1722218270000|2024-07-29 01:57:50|5485.55|5484.95|5485.68|5485.08|5485.68|5485.08|5485.43|5484.83|39
1722218280000|2024-07-29 01:58:00|5485.55|5484.95|5485.43|5484.83|5485.68|5485.08|5485.3|5484.7|22
1722218290000|2024-07-29 01:58:10|5485.3|5484.7|5485.43|5484.83|5485.43|5484.83|5485.3|5484.7|6
1722218300000|2024-07-29 01:58:20|5485.68|5485.08|5485.68|5485.08|5485.68|5485.08|5485.43|5484.83|8
1722218310000|2024-07-29 01:58:30|5485.55|5484.95|5485.18|5484.58|5485.55|5484.95|5485.18|5484.58|3
1722218320000|2024-07-29 01:58:40|5485.3|5484.7|5484.93|5484.33|5485.43|5484.83|5484.93|5484.33|10
1722218330000|2024-07-29 01:58:50|||||||||2
1722218340000|2024-07-29 01:59:00|5484.8|5484.2|5484.93|5484.33|5484.93|5484.33|5484.68|5484.08|4
1722218350000|2024-07-29 01:59:10|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|11
1722218360000|2024-07-29 01:59:20|5485.05|5484.45|5484.8|5484.2|5485.18|5484.58|5484.8|5484.2|19
1722218370000|2024-07-29 01:59:30|5484.68|5484.08|5484.68|5484.08|5484.93|5484.33|5484.68|5484.08|19
1722218380000|2024-07-29 01:59:40|5484.8|5484.2|5484.93|5484.33|5484.93|5484.33|5484.8|5484.2|13
1722218400000|2024-07-29 02:00:00|5485.18|5484.58|5485.18|5484.58|5485.3|5484.7|5485.18|5484.58|24
1722218410000|2024-07-29 02:00:10|5485.05|5484.45|5485.43|5484.83|5485.43|5484.83|5485.05|5484.45|21
1722218420000|2024-07-29 02:00:20|5485.3|5484.7|5485.43|5484.83|5485.43|5484.83|5485.18|5484.58|6
1722218430000|2024-07-29 02:00:30|5485.3|5484.7|5485.18|5484.58|5485.3|5484.7|5485.18|5484.58|3
1722218440000|2024-07-29 02:00:40|5485.3|5484.7|5485.43|5484.83|5485.43|5484.83|5485.3|5484.7|4
1722218450000|2024-07-29 02:00:50|5485.55|5484.95|5485.18|5484.58|5485.68|5485.08|5485.18|5484.58|10
1722218460000|2024-07-29 02:01:00|5485.3|5484.7|5485.68|5485.08|5485.68|5485.08|5485.3|5484.7|13
1722218470000|2024-07-29 02:01:10|5485.55|5484.95|5485.18|5484.58|5485.55|5484.95|5485.18|5484.58|12
1722218480000|2024-07-29 02:01:20|5485.05|5484.45|5485.43|5484.83|5485.43|5484.83|5485.05|5484.45|17
1722218490000|2024-07-29 02:01:30|5485.68|5485.08|5485.93|5485.33|5485.93|5485.33|5485.43|5484.83|14
1722218500000|2024-07-29 02:01:40|5486.05|5485.45|5486.18|5485.58|5486.43|5485.83|5485.93|5485.33|61
1722218510000|2024-07-29 02:01:50|5486.3|5485.7|5486.43|5485.83|5486.68|5486.08|5486.18|5485.58|36
1722218520000|2024-07-29 02:02:00|5486.55|5485.95|5486.43|5485.83|5486.8|5486.2|5486.43|5485.83|29
1722218530000|2024-07-29 02:02:10|5486.55|5485.95|5486.18|5485.58|5486.68|5486.08|5486.18|5485.58|58
1722218540000|2024-07-29 02:02:20|5486.3|5485.7|5486.43|5485.83|5486.43|5485.83|5486.18|5485.58|13
1722218550000|2024-07-29 02:02:30|5486.3|5485.7|5486.18|5485.58|5486.3|5485.7|5486.18|5485.58|2
1722218560000|2024-07-29 02:02:40|5486.43|5485.83|5486.43|5485.83|5486.43|5485.83|5486.43|5485.83|7
1722218570000|2024-07-29 02:02:50|5486.18|5485.58|5485.93|5485.33|5486.18|5485.58|5485.93|5485.33|17
1722218580000|2024-07-29 02:03:00|5486.05|5485.45|5486.43|5485.83|5486.43|5485.83|5486.05|5485.45|10
1722218590000|2024-07-29 02:03:10|5486.18|5485.58|5486.18|5485.58|5486.43|5485.83|5486.18|5485.58|17
1722218600000|2024-07-29 02:03:20|5486.43|5485.83|5486.43|5485.83|5486.68|5486.08|5486.43|5485.83|10
1722218610000|2024-07-29 02:03:30|5486.18|5485.58|5486.18|5485.58|5486.43|5485.83|5486.18|5485.58|94
1722218620000|2024-07-29 02:03:40|5486.05|5485.45|5486.05|5485.45|5486.05|5485.45|5486.05|5485.45|7
1722218630000|2024-07-29 02:03:50|5486.18|5485.58|5485.93|5485.33|5486.18|5485.58|5485.93|5485.33|38
1722218640000|2024-07-29 02:04:00|5486.05|5485.45|5485.93|5485.33|5486.18|5485.58|5485.93|5485.33|45
1722218650000|2024-07-29 02:04:10|5486.05|5485.45|5486.18|5485.58|5486.18|5485.58|5486.05|5485.45|3
1722218660000|2024-07-29 02:04:20|5486.05|5485.45|5485.68|5485.08|5486.05|5485.45|5485.68|5485.08|15
1722218670000|2024-07-29 02:04:30|5485.43|5484.83|5485.43|5484.83|5485.43|5484.83|5485.3|5484.7|14
1722218680000|2024-07-29 02:04:40|5485.68|5485.08|5485.18|5484.58|5485.68|5485.08|5485.18|5484.58|23
1722218690000|2024-07-29 02:04:50|||||||||2
1722218700000|2024-07-29 02:05:00|5485.05|5484.45|5485.18|5484.58|5485.18|5484.58|5484.93|5484.33|103
1722218710000|2024-07-29 02:05:10|||||||||6
1722218730000|2024-07-29 02:05:30|5485.3|5484.7|5485.43|5484.83|5485.43|5484.83|5485.3|5484.7|34
1722218740000|2024-07-29 02:05:40|5485.55|5484.95|5485.68|5485.08|5485.68|5485.08|5485.55|5484.95|13
1722218750000|2024-07-29 02:05:50|5485.43|5484.83|5485.43|5484.83|5485.68|5485.08|5485.43|5484.83|10
1722218760000|2024-07-29 02:06:00|5485.55|5484.95|5485.43|5484.83|5485.68|5485.08|5485.43|5484.83|12
1722218770000|2024-07-29 02:06:10|5485.3|5484.7|5485.3|5484.7|5485.3|5484.7|5485.3|5484.7|8
1722218780000|2024-07-29 02:06:20|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|0
1722218790000|2024-07-29 02:06:30|5485.3|5484.7|5485.43|5484.83|5485.43|5484.83|5485.18|5484.58|25
1722218800000|2024-07-29 02:06:40|5485.55|5484.95|5485.43|5484.83|5485.55|5484.95|5485.43|5484.83|10
1722218810000|2024-07-29 02:06:50|||||||||4
1722218820000|2024-07-29 02:07:00|5485.68|5485.08|5485.68|5485.08|5485.68|5485.08|5485.68|5485.08|9
1722218830000|2024-07-29 02:07:10|5485.43|5484.83|5485.43|5484.83|5485.43|5484.83|5485.43|5484.83|7
1722218840000|2024-07-29 02:07:20|5485.68|5485.08|5485.68|5485.08|5485.68|5485.08|5485.68|5485.08|15
1722218850000|2024-07-29 02:07:30|5485.55|5484.95|5486.3|5485.7|5486.43|5485.83|5485.55|5484.95|104
1722218860000|2024-07-29 02:07:40|5486.43|5485.83|5486.43|5485.83|5486.43|5485.83|5486.18|5485.58|13
1722218870000|2024-07-29 02:07:50|5486.55|5485.95|5486.68|5486.08|5486.68|5486.08|5486.55|5485.95|61
1722218880000|2024-07-29 02:08:00|5486.55|5485.95|5486.43|5485.83|5486.55|5485.95|5486.18|5485.58|32
1722218890000|2024-07-29 02:08:10|||||||||25
1722218900000|2024-07-29 02:08:20|5486.18|5485.58|5486.18|5485.58|5486.43|5485.83|5486.18|5485.58|78
1722218910000|2024-07-29 02:08:30|5486.3|5485.7|5486.43|5485.83|5486.43|5485.83|5486.18|5485.58|14
1722218920000|2024-07-29 02:08:40|5486.55|5485.95|5486.18|5485.58|5486.55|5485.95|5486.18|5485.58|11
1722218940000|2024-07-29 02:09:00|5486.05|5485.45|5485.93|5485.33|5486.05|5485.45|5485.93|5485.33|4
1722218950000|2024-07-29 02:09:10|5485.8|5485.2|5485.93|5485.33|5485.93|5485.33|5485.43|5484.83|75
1722218960000|2024-07-29 02:09:20|5486.18|5485.58|5485.93|5485.33|5486.18|5485.58|5485.93|5485.33|15
1722218970000|2024-07-29 02:09:30|5485.68|5485.08|5485.18|5484.58|5485.68|5485.08|5485.18|5484.58|61
1722218980000|2024-07-29 02:09:40|5485.05|5484.45|5484.93|5484.33|5485.05|5484.45|5484.93|5484.33|22
1722218990000|2024-07-29 02:09:50|5485.18|5484.58|5484.93|5484.33|5485.18|5484.58|5484.93|5484.33|19
1722219000000|2024-07-29 02:10:00|5485.18|5484.58|5485.05|5484.45|5485.18|5484.58|5484.93|5484.33|13
1722219010000|2024-07-29 02:10:10|5485.18|5484.58|5484.93|5484.33|5485.18|5484.58|5484.93|5484.33|2
1722219020000|2024-07-29 02:10:20|5485.18|5484.58|5484.93|5484.33|5485.18|5484.58|5484.93|5484.33|10
1722219040000|2024-07-29 02:10:40|5484.8|5484.2|5484.43|5483.83|5484.8|5484.2|5484.43|5483.83|94
1722219050000|2024-07-29 02:10:50|5484.55|5483.95|5484.43|5483.83|5484.55|5483.95|5484.43|5483.83|11
1722219060000|2024-07-29 02:11:00|5484.18|5483.58|5484.43|5483.83|5484.43|5483.83|5484.18|5483.58|8
1722219070000|2024-07-29 02:11:10|5484.18|5483.58|5484.18|5483.58|5484.43|5483.83|5484.18|5483.58|9
1722219080000|2024-07-29 02:11:20|||||||||6
1722219090000|2024-07-29 02:11:30|5484.05|5483.45|5484.18|5483.58|5484.18|5483.58|5483.93|5483.33|15
1722219100000|2024-07-29 02:11:40|5484.05|5483.45|5483.93|5483.33|5484.18|5483.58|5483.93|5483.33|11
1722219110000|2024-07-29 02:11:50|5484.05|5483.45|5484.18|5483.58|5484.18|5483.58|5483.93|5483.33|4
1722219130000|2024-07-29 02:12:10|5483.93|5483.33|5483.93|5483.33|5484.18|5483.58|5483.93|5483.33|36
1722219140000|2024-07-29 02:12:20|5484.05|5483.45|5483.93|5483.33|5484.05|5483.45|5483.93|5483.33|1
1722219150000|2024-07-29 02:12:30|5484.05|5483.45|5484.43|5483.83|5484.43|5483.83|5484.05|5483.45|13
1722219160000|2024-07-29 02:12:40|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|12
1722219170000|2024-07-29 02:12:50|5484.55|5483.95|5484.43|5483.83|5484.68|5484.08|5484.43|5483.83|12
1722219180000|2024-07-29 02:13:00|5484.55|5483.95|5484.93|5484.33|5484.93|5484.33|5484.43|5483.83|21
1722219190000|2024-07-29 02:13:10|5485.18|5484.58|5485.43|5484.83|5485.43|5484.83|5485.18|5484.58|28
1722219200000|2024-07-29 02:13:20|5485.93|5485.33|5486.18|5485.58|5486.43|5485.83|5485.68|5485.08|126
1722219210000|2024-07-29 02:13:30|5486.43|5485.83|5486.43|5485.83|5486.43|5485.83|5486.18|5485.58|16
1722219220000|2024-07-29 02:13:40|||||||||14
1722219230000|2024-07-29 02:13:50|5486.3|5485.7|5486.43|5485.83|5486.43|5485.83|5486.18|5485.58|19
1722219240000|2024-07-29 02:14:00|5486.3|5485.7|5487.68|5487.08|5487.68|5487.08|5486.18|5485.58|98
1722219250000|2024-07-29 02:14:10|5487.55|5486.95|5488.18|5487.58|5488.18|5487.58|5487.43|5486.83|70
1722219260000|2024-07-29 02:14:20|5488.05|5487.45|5487.18|5486.58|5488.05|5487.45|5487.18|5486.58|66
1722219270000|2024-07-29 02:14:30|5487.3|5486.7|5487.55|5486.95|5487.93|5487.33|5487.3|5486.7|16
1722219280000|2024-07-29 02:14:40|5487.68|5487.08|5487.18|5486.58|5487.68|5487.08|5487.18|5486.58|15
1722219290000|2024-07-29 02:14:50|5487.43|5486.83|5487.18|5486.58|5487.43|5486.83|5487.18|5486.58|8
1722219300000|2024-07-29 02:15:00|5487.05|5486.45|5486.3|5485.7|5487.18|5486.58|5486.3|5485.7|51
1722219310000|2024-07-29 02:15:10|5486.18|5485.58|5486.93|5486.33|5486.93|5486.33|5486.18|5485.58|22
1722219320000|2024-07-29 02:15:20|5487.05|5486.45|5486.68|5486.08|5487.18|5486.58|5486.68|5486.08|6
1722219330000|2024-07-29 02:15:30|5486.43|5485.83|5486.43|5485.83|5486.43|5485.83|5486.3|5485.7|8
1722219340000|2024-07-29 02:15:40|5486.68|5486.08|5486.68|5486.08|5486.68|5486.08|5486.68|5486.08|4
1722219350000|2024-07-29 02:15:50|5486.43|5485.83|5486.18|5485.58|5486.43|5485.83|5486.18|5485.58|14
1722219360000|2024-07-29 02:16:00|||||||||2
1722219370000|2024-07-29 02:16:10|5486.05|5485.45|5485.93|5485.33|5486.05|5485.45|5485.68|5485.08|26
1722219380000|2024-07-29 02:16:20|5486.18|5485.58|5486.18|5485.58|5486.3|5485.7|5486.18|5485.58|2
1722219390000|2024-07-29 02:16:30|5486.3|5485.7|5486.93|5486.33|5486.93|5486.33|5486.3|5485.7|34
1722219400000|2024-07-29 02:16:40|5487.05|5486.45|5487.18|5486.58|5487.18|5486.58|5486.93|5486.33|28
1722219410000|2024-07-29 02:16:50|5487.05|5486.45|5486.68|5486.08|5487.05|5486.45|5486.68|5486.08|15
1722219420000|2024-07-29 02:17:00|5486.93|5486.33|5486.43|5485.83|5486.93|5486.33|5486.43|5485.83|6
1722219430000|2024-07-29 02:17:10|5486.3|5485.7|5486.18|5485.58|5486.43|5485.83|5486.18|5485.58|9
1722219440000|2024-07-29 02:17:20|5486.43|5485.83|5486.43|5485.83|5486.43|5485.83|5486.3|5485.7|14
1722219450000|2024-07-29 02:17:30|5486.18|5485.58|5486.68|5486.08|5486.93|5486.33|5486.18|5485.58|160
1722219460000|2024-07-29 02:17:40|5486.43|5485.83|5486.43|5485.83|5486.43|5485.83|5486.18|5485.58|18
1722219470000|2024-07-29 02:17:50|5486.55|5485.95|5486.43|5485.83|5486.68|5486.08|5486.43|5485.83|2
1722219480000|2024-07-29 02:18:00|5486.18|5485.58|5485.93|5485.33|5486.18|5485.58|5485.93|5485.33|9
1722219490000|2024-07-29 02:18:10|5486.05|5485.45|5486.18|5485.58|5486.18|5485.58|5486.05|5485.45|7
1722219500000|2024-07-29 02:18:20|5486.3|5485.7|5486.43|5485.83|5486.43|5485.83|5486.18|5485.58|11
1722219510000|2024-07-29 02:18:30|5486.68|5486.08|5486.93|5486.33|5486.93|5486.33|5486.43|5485.83|23
1722219520000|2024-07-29 02:18:40|5486.68|5486.08|5486.68|5486.08|5486.68|5486.08|5486.68|5486.08|3
1722219530000|2024-07-29 02:18:50|5486.55|5485.95|5486.68|5486.08|5486.68|5486.08|5486.43|5485.83|5
1722219540000|2024-07-29 02:19:00|5486.55|5485.95|5486.93|5486.33|5486.93|5486.33|5486.55|5485.95|7
1722219550000|2024-07-29 02:19:10|5486.8|5486.2|5486.68|5486.08|5486.8|5486.2|5486.68|5486.08|3
1722219560000|2024-07-29 02:19:20|5486.93|5486.33|5486.68|5486.08|5486.93|5486.33|5486.68|5486.08|13
1722219570000|2024-07-29 02:19:30|||||||||6
1722219580000|2024-07-29 02:19:40|5486.93|5486.33|5486.68|5486.08|5486.93|5486.33|5486.68|5486.08|10
1722219590000|2024-07-29 02:19:50|5486.8|5486.2|5486.93|5486.33|5486.93|5486.33|5486.68|5486.08|5
1722219600000|2024-07-29 02:20:00|5487.05|5486.45|5486.8|5486.2|5487.05|5486.45|5486.68|5486.08|13
1722219610000|2024-07-29 02:20:10|5486.93|5486.33|5486.8|5486.2|5486.93|5486.33|5486.8|5486.2|6
1722219620000|2024-07-29 02:20:20|5486.68|5486.08|5486.93|5486.33|5486.93|5486.33|5486.68|5486.08|9
1722219630000|2024-07-29 02:20:30|5487.05|5486.45|5487.18|5486.58|5487.18|5486.58|5487.05|5486.45|14
1722219640000|2024-07-29 02:20:40|5486.93|5486.33|5487.3|5486.7|5487.43|5486.83|5486.93|5486.33|19
1722219650000|2024-07-29 02:20:50|5487.18|5486.58|5486.93|5486.33|5487.43|5486.83|5486.93|5486.33|53
1722219660000|2024-07-29 02:21:00|5486.8|5486.2|5487.18|5486.58|5487.43|5486.83|5486.68|5486.08|20
1722219670000|2024-07-29 02:21:10|5486.93|5486.33|5487.3|5486.7|5487.3|5486.7|5486.93|5486.33|32
1722219680000|2024-07-29 02:21:20|5487.18|5486.58|5487.18|5486.58|5487.43|5486.83|5487.18|5486.58|6
1722219690000|2024-07-29 02:21:30|5487.43|5486.83|5487.18|5486.58|5487.68|5487.08|5487.18|5486.58|48
1722219700000|2024-07-29 02:21:40|5487.3|5486.7|5487.68|5487.08|5487.68|5487.08|5487.18|5486.58|16
1722219710000|2024-07-29 02:21:50|5487.43|5486.83|5487.43|5486.83|5487.68|5487.08|5487.43|5486.83|12
1722219720000|2024-07-29 02:22:00|5487.68|5487.08|5487.3|5486.7|5487.68|5487.08|5487.18|5486.58|20
1722219730000|2024-07-29 02:22:10|5487.43|5486.83|5487.18|5486.58|5487.43|5486.83|5487.18|5486.58|26
1722219740000|2024-07-29 02:22:20|5487.3|5486.7|5487.43|5486.83|5487.43|5486.83|5487.18|5486.58|13
1722219750000|2024-07-29 02:22:30|5487.3|5486.7|5487.18|5486.58|5487.3|5486.7|5487.18|5486.58|4
1722219760000|2024-07-29 02:22:40|5487.43|5486.83|5487.18|5486.58|5487.43|5486.83|5487.18|5486.58|37
1722219770000|2024-07-29 02:22:50|5487.05|5486.45|5486.93|5486.33|5487.05|5486.45|5486.68|5486.08|18
1722219780000|2024-07-29 02:23:00|5487.18|5486.58|5485.93|5485.33|5487.18|5486.58|5485.68|5485.08|90
1722219790000|2024-07-29 02:23:10|5485.68|5485.08|5485.3|5484.7|5485.68|5485.08|5485.18|5484.58|59
1722219800000|2024-07-29 02:23:20|5485.18|5484.58|5485.43|5484.83|5485.68|5485.08|5485.18|5484.58|42
1722219810000|2024-07-29 02:23:30|5485.68|5485.08|5485.93|5485.33|5486.18|5485.58|5485.68|5485.08|95
1722219820000|2024-07-29 02:23:40|5486.05|5485.45|5485.93|5485.33|5486.18|5485.58|5485.93|5485.33|38
1722219830000|2024-07-29 02:23:50|5485.8|5485.2|5485.18|5484.58|5485.8|5485.2|5484.93|5484.33|50
1722219840000|2024-07-29 02:24:00|5485.3|5484.7|5484.93|5484.33|5485.55|5484.95|5484.93|5484.33|59
1722219850000|2024-07-29 02:24:10|5485.05|5484.45|5484.93|5484.33|5485.05|5484.45|5484.68|5484.08|65
1722219860000|2024-07-29 02:24:20|5485.18|5484.58|5484.68|5484.08|5485.18|5484.58|5484.68|5484.08|38
1722219870000|2024-07-29 02:24:30|5484.8|5484.2|5485.18|5484.58|5485.18|5484.58|5484.8|5484.2|27
1722219880000|2024-07-29 02:24:40|5485.3|5484.7|5485.43|5484.83|5485.68|5485.08|5485.3|5484.7|29
1722219890000|2024-07-29 02:24:50|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|5484.93|5484.33|23
1722219900000|2024-07-29 02:25:00|5484.93|5484.33|5484.43|5483.83|5485.05|5484.45|5484.43|5483.83|30
1722219910000|2024-07-29 02:25:10|5484.3|5483.7|5484.43|5483.83|5484.43|5483.83|5484.18|5483.58|27
1722219920000|2024-07-29 02:25:20|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|5484.55|5483.95|25
1722219930000|2024-07-29 02:25:30|5484.55|5483.95|5484.68|5484.08|5484.68|5484.08|5484.55|5483.95|1
1722219940000|2024-07-29 02:25:40|5484.55|5483.95|5484.55|5483.95|5484.68|5484.08|5484.43|5483.83|33
1722219950000|2024-07-29 02:25:50|5484.43|5483.83|5484.43|5483.83|5484.68|5484.08|5484.18|5483.58|7
1722219960000|2024-07-29 02:26:00|5484.68|5484.08|5484.93|5484.33|5484.93|5484.33|5484.68|5484.08|18
1722219970000|2024-07-29 02:26:10|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|16
1722219980000|2024-07-29 02:26:20|||||||||29
1722219990000|2024-07-29 02:26:30|5485.3|5484.7|5485.43|5484.83|5485.43|5484.83|5485.3|5484.7|5
1722220010000|2024-07-29 02:26:50|5485.68|5485.08|5485.93|5485.33|5485.93|5485.33|5485.68|5485.08|23
1722220020000|2024-07-29 02:27:00|5485.8|5485.2|5485.43|5484.83|5485.8|5485.2|5485.43|5484.83|20
1722220030000|2024-07-29 02:27:10|5485.55|5484.95|5485.43|5484.83|5485.68|5485.08|5485.43|5484.83|3
1722220040000|2024-07-29 02:27:20|5485.68|5485.08|5485.43|5484.83|5485.68|5485.08|5485.43|5484.83|29
1722220050000|2024-07-29 02:27:30|5485.55|5484.95|5485.68|5485.08|5485.68|5485.08|5485.55|5484.95|4
1722220060000|2024-07-29 02:27:40|5485.8|5485.2|5485.93|5485.33|5485.93|5485.33|5485.68|5485.08|12
1722220070000|2024-07-29 02:27:50|5485.8|5485.2|5486.18|5485.58|5486.18|5485.58|5485.68|5485.08|11
1722220080000|2024-07-29 02:28:00|5486.05|5485.45|5485.93|5485.33|5486.05|5485.45|5485.68|5485.08|15
1722220090000|2024-07-29 02:28:10|5485.8|5485.2|5485.68|5485.08|5485.8|5485.2|5485.68|5485.08|3
1722220100000|2024-07-29 02:28:20|5485.43|5484.83|5485.43|5484.83|5485.43|5484.83|5485.43|5484.83|14
1722220110000|2024-07-29 02:28:30|5485.55|5484.95|5485.43|5484.83|5485.55|5484.95|5485.43|5484.83|7
1722220130000|2024-07-29 02:28:50|5485.55|5484.95|5485.93|5485.33|5485.93|5485.33|5485.55|5484.95|6
1722220140000|2024-07-29 02:29:00|5486.05|5485.45|5485.93|5485.33|5486.18|5485.58|5485.93|5485.33|9
1722220150000|2024-07-29 02:29:10|5486.05|5485.45|5486.18|5485.58|5486.18|5485.58|5486.05|5485.45|3
1722220160000|2024-07-29 02:29:20|5486.05|5485.45|5486.18|5485.58|5486.18|5485.58|5485.93|5485.33|5
1722220170000|2024-07-29 02:29:30|5486.05|5485.45|5485.93|5485.33|5486.05|5485.45|5485.93|5485.33|4
1722220180000|2024-07-29 02:29:40|5486.05|5485.45|5486.18|5485.58|5486.18|5485.58|5486.05|5485.45|5
1722220190000|2024-07-29 02:29:50|5486.3|5485.7|5486.18|5485.58|5486.43|5485.83|5486.18|5485.58|34
1722220200000|2024-07-29 02:30:00|5486.05|5485.45|5485.43|5484.83|5486.05|5485.45|5485.43|5484.83|16
1722220210000|2024-07-29 02:30:10|5485.55|5484.95|5485.68|5485.08|5485.68|5485.08|5485.55|5484.95|10
1722220230000|2024-07-29 02:30:30|5485.8|5485.2|5485.55|5484.95|5485.8|5485.2|5485.55|5484.95|1
1722220240000|2024-07-29 02:30:40|5485.68|5485.08|5485.93|5485.33|5485.93|5485.33|5485.68|5485.08|0
1722220260000|2024-07-29 02:31:00|5486.05|5485.45|5485.93|5485.33|5486.18|5485.58|5485.93|5485.33|9
1722220270000|2024-07-29 02:31:10|5485.8|5485.2|5485.93|5485.33|5485.93|5485.33|5485.68|5485.08|11
1722220280000|2024-07-29 02:31:20|5485.8|5485.2|5485.68|5485.08|5485.93|5485.33|5485.68|5485.08|7
1722220300000|2024-07-29 02:31:40|5485.43|5484.83|5485.43|5484.83|5485.43|5484.83|5485.43|5484.83|3
1722220310000|2024-07-29 02:31:50|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|6
1722220320000|2024-07-29 02:32:00|5485.3|5484.7|5485.43|5484.83|5485.43|5484.83|5485.3|5484.7|12
1722220330000|2024-07-29 02:32:10|5485.3|5484.7|5485.18|5484.58|5485.43|5484.83|5485.18|5484.58|5
1722220340000|2024-07-29 02:32:20|5485.3|5484.7|5485.43|5484.83|5485.43|5484.83|5485.3|5484.7|0
1722220350000|2024-07-29 02:32:30|5485.3|5484.7|5485.43|5484.83|5485.43|5484.83|5485.3|5484.7|3
1722220360000|2024-07-29 02:32:40|5485.3|5484.7|5485.43|5484.83|5485.43|5484.83|5485.18|5484.58|2
1722220370000|2024-07-29 02:32:50|5485.3|5484.7|5484.93|5484.33|5485.3|5484.7|5484.93|5484.33|16
1722220380000|2024-07-29 02:33:00|5484.8|5484.2|5484.43|5483.83|5484.8|5484.2|5484.43|5483.83|16
1722220390000|2024-07-29 02:33:10|5484.55|5483.95|5484.93|5484.33|5484.93|5484.33|5484.43|5483.83|20
1722220400000|2024-07-29 02:33:20|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|13
1722220410000|2024-07-29 02:33:30|5484.8|5484.2|5484.68|5484.08|5484.8|5484.2|5484.68|5484.08|15
1722220420000|2024-07-29 02:33:40|5484.8|5484.2|5484.93|5484.33|5484.93|5484.33|5484.68|5484.08|20
1722220440000|2024-07-29 02:34:00|5485.05|5484.45|5484.93|5484.33|5485.18|5484.58|5484.93|5484.33|27
1722220450000|2024-07-29 02:34:10|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|5485.05|5484.45|7
1722220460000|2024-07-29 02:34:20|5485.43|5484.83|5485.43|5484.83|5485.43|5484.83|5485.43|5484.83|5
1722220470000|2024-07-29 02:34:30|5485.3|5484.7|5485.18|5484.58|5485.3|5484.7|5485.18|5484.58|6
1722220490000|2024-07-29 02:34:50|5485.05|5484.45|5485.18|5484.58|5485.18|5484.58|5485.05|5484.45|5
1722220500000|2024-07-29 02:35:00|5485.3|5484.7|5485.3|5484.7|5485.43|5484.83|5485.3|5484.7|0
1722220510000|2024-07-29 02:35:10|5485.43|5484.83|5485.18|5484.58|5485.43|5484.83|5485.18|5484.58|3
1722220520000|2024-07-29 02:35:20|5484.93|5484.33|5485.18|5484.58|5485.18|5484.58|5484.93|5484.33|11
1722220530000|2024-07-29 02:35:30|5485.05|5484.45|5485.3|5484.7|5485.3|5484.7|5484.93|5484.33|12
1722220540000|2024-07-29 02:35:40|5485.18|5484.58|5485.18|5484.58|5485.43|5484.83|5485.18|5484.58|5
1722220550000|2024-07-29 02:35:50|5485.3|5484.7|5485.18|5484.58|5485.3|5484.7|5485.18|5484.58|1
1722220560000|2024-07-29 02:36:00|5485.3|5484.7|5485.43|5484.83|5485.43|5484.83|5485.05|5484.45|26
1722220570000|2024-07-29 02:36:10|5485.18|5484.58|5484.93|5484.33|5485.18|5484.58|5484.93|5484.33|9
1722220580000|2024-07-29 02:36:20|5485.05|5484.45|5484.93|5484.33|5485.05|5484.45|5484.93|5484.33|3
1722220590000|2024-07-29 02:36:30|5485.05|5484.45|5484.93|5484.33|5485.05|5484.45|5484.93|5484.33|5
1722220610000|2024-07-29 02:36:50|5485.05|5484.45|5484.93|5484.33|5485.18|5484.58|5484.93|5484.33|7
1722220620000|2024-07-29 02:37:00|5484.68|5484.08|5484.93|5484.33|5484.93|5484.33|5484.68|5484.08|16
1722220630000|2024-07-29 02:37:10|5484.8|5484.2|5484.93|5484.33|5484.93|5484.33|5484.68|5484.08|5
1722220640000|2024-07-29 02:37:20|||||||||1
1722220650000|2024-07-29 02:37:30|5484.68|5484.08|5485.05|5484.45|5485.05|5484.45|5484.68|5484.08|9
1722220660000|2024-07-29 02:37:40|5484.93|5484.33|5484.93|5484.33|5485.18|5484.58|5484.93|5484.33|0
1722220670000|2024-07-29 02:37:50|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|5484.93|5484.33|21
1722220680000|2024-07-29 02:38:00|5485.05|5484.45|5485.18|5484.58|5485.18|5484.58|5485.05|5484.45|6
1722220690000|2024-07-29 02:38:10|5485.3|5484.7|5485.18|5484.58|5485.43|5484.83|5485.18|5484.58|9
1722220700000|2024-07-29 02:38:20|||||||||6
1722220710000|2024-07-29 02:38:30|||||||||2
1722220740000|2024-07-29 02:39:00|5484.93|5484.33|5484.93|5484.33|5484.93|5484.33|5484.93|5484.33|10
1722220750000|2024-07-29 02:39:10|5485.18|5484.58|5485.05|5484.45|5485.18|5484.58|5484.93|5484.33|15
1722220760000|2024-07-29 02:39:20|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|1
1722220770000|2024-07-29 02:39:30|5485.05|5484.45|5485.18|5484.58|5485.43|5484.83|5485.05|5484.45|14
1722220790000|2024-07-29 02:39:50|5485.3|5484.7|5485.3|5484.7|5485.3|5484.7|5485.3|5484.7|8
1722220800000|2024-07-29 02:40:00|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|4
1722220820000|2024-07-29 02:40:20|5485.3|5484.7|5485.18|5484.58|5485.43|5484.83|5485.18|5484.58|23
1722220840000|2024-07-29 02:40:40|5485.43|5484.83|5485.18|5484.58|5485.43|5484.83|5485.18|5484.58|14
1722220850000|2024-07-29 02:40:50|5485.3|5484.7|5485.43|5484.83|5485.43|5484.83|5485.3|5484.7|7
1722220870000|2024-07-29 02:41:10|5485.3|5484.7|5485.3|5484.7|5485.3|5484.7|5485.18|5484.58|11
1722220880000|2024-07-29 02:41:20|5485.18|5484.58|5485.18|5484.58|5485.43|5484.83|5485.18|5484.58|2
1722220890000|2024-07-29 02:41:30|5485.05|5484.45|5485.05|5484.45|5485.05|5484.45|5484.93|5484.33|4
1722220900000|2024-07-29 02:41:40|5484.93|5484.33|5484.93|5484.33|5484.93|5484.33|5484.93|5484.33|0
1722220910000|2024-07-29 02:41:50|5485.05|5484.45|5484.68|5484.08|5485.18|5484.58|5484.68|5484.08|12
1722220920000|2024-07-29 02:42:00|||||||||1
1722220950000|2024-07-29 02:42:30|5484.55|5483.95|5484.43|5483.83|5484.55|5483.95|5484.43|5483.83|11
1722220960000|2024-07-29 02:42:40|||||||||6
1722220970000|2024-07-29 02:42:50|5484.55|5483.95|5484.68|5484.08|5484.68|5484.08|5484.55|5483.95|2
1722220980000|2024-07-29 02:43:00|5484.8|5484.2|5484.93|5484.33|5484.93|5484.33|5484.68|5484.08|5
1722220990000|2024-07-29 02:43:10|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|9
1722221010000|2024-07-29 02:43:30|5484.55|5483.95|5484.68|5484.08|5484.68|5484.08|5484.55|5483.95|9
1722221020000|2024-07-29 02:43:40|||||||||1
1722221030000|2024-07-29 02:43:50|5484.93|5484.33|5484.93|5484.33|5484.93|5484.33|5484.93|5484.33|5
1722221040000|2024-07-29 02:44:00|5484.8|5484.2|5484.68|5484.08|5484.8|5484.2|5484.68|5484.08|6
1722221050000|2024-07-29 02:44:10|||||||||1
1722221060000|2024-07-29 02:44:20|||||||||1
1722221070000|2024-07-29 02:44:30|5484.93|5484.33|5484.93|5484.33|5484.93|5484.33|5484.68|5484.08|18
1722221080000|2024-07-29 02:44:40|5484.8|5484.2|5484.68|5484.08|5484.8|5484.2|5484.68|5484.08|1
1722221090000|2024-07-29 02:44:50|||||||||1
1722221100000|2024-07-29 02:45:00|5484.8|5484.2|5484.8|5484.2|5484.93|5484.33|5484.8|5484.2|15
1722221110000|2024-07-29 02:45:10|5484.68|5484.08|5484.93|5484.33|5484.93|5484.33|5484.68|5484.08|3
1722221120000|2024-07-29 02:45:20|5484.8|5484.2|5484.43|5483.83|5484.8|5484.2|5484.18|5483.58|34
1722221130000|2024-07-29 02:45:30|||||||||3
1722221140000|2024-07-29 02:45:40|||||||||6
1722221150000|2024-07-29 02:45:50|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|6
1722221160000|2024-07-29 02:46:00|5484.55|5483.95|5484.43|5483.83|5484.68|5484.08|5484.43|5483.83|14
1722221170000|2024-07-29 02:46:10|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|5484.43|5483.83|33
1722221180000|2024-07-29 02:46:20|5484.43|5483.83|5484.43|5483.83|5484.43|5483.83|5484.43|5483.83|16
1722221190000|2024-07-29 02:46:30|5484.3|5483.7|5483.68|5483.08|5484.3|5483.7|5483.68|5483.08|109
1722221200000|2024-07-29 02:46:40|5483.8|5483.2|5483.93|5483.33|5483.93|5483.33|5483.68|5483.08|23
1722221210000|2024-07-29 02:46:50|5483.8|5483.2|5483.8|5483.2|5483.8|5483.2|5483.8|5483.2|6
1722221220000|2024-07-29 02:47:00|5483.68|5483.08|5484.18|5483.58|5484.18|5483.58|5483.68|5483.08|16
1722221230000|2024-07-29 02:47:10|5484.43|5483.83|5484.18|5483.58|5484.43|5483.83|5484.18|5483.58|25
1722221240000|2024-07-29 02:47:20|5483.93|5483.33|5483.93|5483.33|5484.18|5483.58|5483.93|5483.33|4
1722221250000|2024-07-29 02:47:30|5484.18|5483.58|5484.18|5483.58|5484.18|5483.58|5484.18|5483.58|15
1722221260000|2024-07-29 02:47:40|5484.3|5483.7|5484.18|5483.58|5484.3|5483.7|5484.18|5483.58|8
1722221270000|2024-07-29 02:47:50|5484.43|5483.83|5484.3|5483.7|5484.43|5483.83|5484.3|5483.7|4
1722221280000|2024-07-29 02:48:00|5484.43|5483.83|5484.43|5483.83|5484.68|5484.08|5484.43|5483.83|9
1722221290000|2024-07-29 02:48:10|5484.55|5483.95|5484.68|5484.08|5484.68|5484.08|5484.43|5483.83|3
1722221300000|2024-07-29 02:48:20|5484.55|5483.95|5484.43|5483.83|5484.55|5483.95|5484.43|5483.83|3
1722221310000|2024-07-29 02:48:30|||||||||3
1722221320000|2024-07-29 02:48:40|5484.55|5483.95|5484.43|5483.83|5484.55|5483.95|5484.43|5483.83|0
1722221340000|2024-07-29 02:49:00|5484.55|5483.95|5484.68|5484.08|5484.68|5484.08|5484.55|5483.95|7
1722221350000|2024-07-29 02:49:10|5484.55|5483.95|5484.68|5484.08|5484.68|5484.08|5484.43|5483.83|2
1722221360000|2024-07-29 02:49:20|5484.55|5483.95|5484.68|5484.08|5484.68|5484.08|5484.55|5483.95|1
1722221370000|2024-07-29 02:49:30|||||||||1
1722221380000|2024-07-29 02:49:40|5484.55|5483.95|5484.43|5483.83|5484.55|5483.95|5484.43|5483.83|5
1722221390000|2024-07-29 02:49:50|5484.55|5483.95|5484.55|5483.95|5484.55|5483.95|5484.55|5483.95|1
1722221400000|2024-07-29 02:50:00|5484.68|5484.08|5484.43|5483.83|5484.68|5484.08|5484.43|5483.83|3
1722221410000|2024-07-29 02:50:10|5484.55|5483.95|5484.43|5483.83|5484.55|5483.95|5484.43|5483.83|0
1722221420000|2024-07-29 02:50:20|5484.55|5483.95|5484.43|5483.83|5484.68|5484.08|5484.43|5483.83|7
1722221430000|2024-07-29 02:50:30|5484.55|5483.95|5484.43|5483.83|5484.55|5483.95|5484.43|5483.83|4
1722221460000|2024-07-29 02:51:00|5484.18|5483.58|5484.18|5483.58|5484.18|5483.58|5484.18|5483.58|10
1722221470000|2024-07-29 02:51:10|5483.93|5483.33|5483.93|5483.33|5484.18|5483.58|5483.93|5483.33|27
1722221480000|2024-07-29 02:51:20|5484.18|5483.58|5484.18|5483.58|5484.18|5483.58|5484.18|5483.58|4
1722221490000|2024-07-29 02:51:30|5484.05|5483.45|5484.18|5483.58|5484.18|5483.58|5484.05|5483.45|1
1722221500000|2024-07-29 02:51:40|||||||||2
1722221510000|2024-07-29 02:51:50|||||||||1
1722221520000|2024-07-29 02:52:00|5484.05|5483.45|5484.18|5483.58|5484.18|5483.58|5483.93|5483.33|17
1722221530000|2024-07-29 02:52:10|||||||||10
1722221550000|2024-07-29 02:52:30|5484.05|5483.45|5483.93|5483.33|5484.05|5483.45|5483.93|5483.33|10
1722221560000|2024-07-29 02:52:40|5484.05|5483.45|5483.93|5483.33|5484.05|5483.45|5483.93|5483.33|8
1722221570000|2024-07-29 02:52:50|5484.05|5483.45|5484.05|5483.45|5484.18|5483.58|5483.93|5483.33|13
1722221580000|2024-07-29 02:53:00|5483.93|5483.33|5484.18|5483.58|5484.18|5483.58|5483.93|5483.33|2
1722221590000|2024-07-29 02:53:10|5484.05|5483.45|5484.18|5483.58|5484.18|5483.58|5484.05|5483.45|0
1722221600000|2024-07-29 02:53:20|||||||||3
1722221610000|2024-07-29 02:53:30|5483.93|5483.33|5484.18|5483.58|5484.18|5483.58|5483.93|5483.33|6
1722221620000|2024-07-29 02:53:40|5484.43|5483.83|5484.43|5483.83|5484.43|5483.83|5484.43|5483.83|17
1722221630000|2024-07-29 02:53:50|5484.55|5483.95|5484.55|5483.95|5484.68|5484.08|5484.43|5483.83|10
1722221640000|2024-07-29 02:54:00|5484.68|5484.08|5484.93|5484.33|5484.93|5484.33|5484.68|5484.08|8
1722221650000|2024-07-29 02:54:10|5484.8|5484.2|5484.93|5484.33|5485.18|5484.58|5484.68|5484.08|15
1722221680000|2024-07-29 02:54:40|5485.05|5484.45|5484.93|5484.33|5485.05|5484.45|5484.8|5484.2|10
1722221690000|2024-07-29 02:54:50|5485.18|5484.58|5484.93|5484.33|5485.18|5484.58|5484.93|5484.33|2
1722221700000|2024-07-29 02:55:00|5485.05|5484.45|5485.18|5484.58|5485.18|5484.58|5485.05|5484.45|3
1722221710000|2024-07-29 02:55:10|5485.05|5484.45|5484.93|5484.33|5485.05|5484.45|5484.93|5484.33|5
1722221720000|2024-07-29 02:55:20|5485.18|5484.58|5484.93|5484.33|5485.18|5484.58|5484.93|5484.33|8
1722221740000|2024-07-29 02:55:40|5485.05|5484.45|5484.93|5484.33|5485.05|5484.45|5484.93|5484.33|6
1722221760000|2024-07-29 02:56:00|5484.8|5484.2|5484.8|5484.2|5484.93|5484.33|5484.68|5484.08|4
1722221770000|2024-07-29 02:56:10|5484.68|5484.08|5484.3|5483.7|5484.68|5484.08|5484.3|5483.7|4
1722221780000|2024-07-29 02:56:20|5484.43|5483.83|5484.18|5483.58|5484.43|5483.83|5484.18|5483.58|7
1722221790000|2024-07-29 02:56:30|5483.93|5483.33|5484.18|5483.58|5484.18|5483.58|5483.93|5483.33|15
1722221830000|2024-07-29 02:57:10|||||||||7
1722221840000|2024-07-29 02:57:20|||||||||2
1722221850000|2024-07-29 02:57:30|5484.05|5483.45|5484.18|5483.58|5484.18|5483.58|5484.05|5483.45|16
1722221860000|2024-07-29 02:57:40|5484.43|5483.83|5484.43|5483.83|5484.43|5483.83|5484.43|5483.83|6
1722221890000|2024-07-29 02:58:10|5484.3|5483.7|5484.18|5483.58|5484.3|5483.7|5484.18|5483.58|1
1722221920000|2024-07-29 02:58:40|||||||||1
1722221930000|2024-07-29 02:58:50|5484.43|5483.83|5484.43|5483.83|5484.43|5483.83|5484.43|5483.83|6
1722221940000|2024-07-29 02:59:00|5484.3|5483.7|5484.18|5483.58|5484.3|5483.7|5483.93|5483.33|10
1722221960000|2024-07-29 02:59:20|5484.05|5483.45|5484.05|5483.45|5484.05|5483.45|5483.93|5483.33|1
1722221970000|2024-07-29 02:59:30|5484.18|5483.58|5484.18|5483.58|5484.18|5483.58|5484.18|5483.58|0
1722221980000|2024-07-29 02:59:40|5484.05|5483.45|5484.18|5483.58|5484.18|5483.58|5484.05|5483.45|2
1722221990000|2024-07-29 02:59:50|5484.05|5483.45|5484.18|5483.58|5484.18|5483.58|5483.93|5483.33|11
1722222000000|2024-07-29 03:00:00|5484.05|5483.45|5484.05|5483.45|5484.05|5483.45|5483.93|5483.33|25
1722222010000|2024-07-29 03:00:10|5484.18|5483.58|5483.93|5483.33|5484.18|5483.58|5483.93|5483.33|2
1722222020000|2024-07-29 03:00:20|5484.05|5483.45|5484.18|5483.58|5484.43|5483.83|5484.05|5483.45|9
1722222030000|2024-07-29 03:00:30|5484.3|5483.7|5484.43|5483.83|5484.43|5483.83|5484.3|5483.7|3
1722222040000|2024-07-29 03:00:40|5484.3|5483.7|5484.18|5483.58|5484.3|5483.7|5484.18|5483.58|2
1722222050000|2024-07-29 03:00:50|||||||||3
1722222060000|2024-07-29 03:01:00|||||||||3
1722222070000|2024-07-29 03:01:10|5484.3|5483.7|5484.43|5483.83|5484.43|5483.83|5484.3|5483.7|20
1722222080000|2024-07-29 03:01:20|||||||||1
1722222090000|2024-07-29 03:01:30|5484.3|5483.7|5484.18|5483.58|5484.43|5483.83|5484.18|5483.58|23
1722222100000|2024-07-29 03:01:40|5484.05|5483.45|5484.18|5483.58|5484.18|5483.58|5483.93|5483.33|10
1722222110000|2024-07-29 03:01:50|5484.05|5483.45|5483.93|5483.33|5484.05|5483.45|5483.93|5483.33|3
1722222120000|2024-07-29 03:02:00|5484.18|5483.58|5484.18|5483.58|5484.18|5483.58|5484.18|5483.58|13
1722222150000|2024-07-29 03:02:30|||||||||4
1722222160000|2024-07-29 03:02:40|5484.3|5483.7|5484.18|5483.58|5484.3|5483.7|5484.18|5483.58|2
1722222170000|2024-07-29 03:02:50|5484.43|5483.83|5484.43|5483.83|5484.55|5483.95|5484.3|5483.7|11
1722222180000|2024-07-29 03:03:00|5484.3|5483.7|5484.18|5483.58|5484.43|5483.83|5484.18|5483.58|16
1722222190000|2024-07-29 03:03:10|5484.3|5483.7|5484.18|5483.58|5484.3|5483.7|5483.93|5483.33|28
1722222200000|2024-07-29 03:03:20|5484.05|5483.45|5484.18|5483.58|5484.18|5483.58|5483.93|5483.33|7
1722222210000|2024-07-29 03:03:30|5484.05|5483.45|5484.18|5483.58|5484.18|5483.58|5484.05|5483.45|3
1722222220000|2024-07-29 03:03:40|5484.05|5483.45|5484.18|5483.58|5484.18|5483.58|5483.93|5483.33|12
1722222230000|2024-07-29 03:03:50|5483.93|5483.33|5484.3|5483.7|5484.43|5483.83|5483.93|5483.33|8
1722222240000|2024-07-29 03:04:00|5484.18|5483.58|5484.18|5483.58|5484.18|5483.58|5484.18|5483.58|0
1722222250000|2024-07-29 03:04:10|5484.43|5483.83|5484.43|5483.83|5484.43|5483.83|5484.43|5483.83|17
1722222260000|2024-07-29 03:04:20|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|5
1722222270000|2024-07-29 03:04:30|5484.55|5483.95|5484.43|5483.83|5484.55|5483.95|5484.43|5483.83|3
1722222290000|2024-07-29 03:04:50|5484.3|5483.7|5484.18|5483.58|5484.3|5483.7|5484.18|5483.58|13
1722222300000|2024-07-29 03:05:00|5484.3|5483.7|5484.3|5483.7|5484.43|5483.83|5484.18|5483.58|13
1722222310000|2024-07-29 03:05:10|5484.43|5483.83|5484.43|5483.83|5484.43|5483.83|5484.3|5483.7|4
1722222330000|2024-07-29 03:05:30|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|3
1722222340000|2024-07-29 03:05:40|5484.55|5483.95|5484.93|5484.33|5484.93|5484.33|5484.55|5483.95|26
1722222360000|2024-07-29 03:06:00|||||||||13
1722222370000|2024-07-29 03:06:10|5485.05|5484.45|5484.93|5484.33|5485.05|5484.45|5484.93|5484.33|6
1722222380000|2024-07-29 03:06:20|5485.05|5484.45|5484.93|5484.33|5485.18|5484.58|5484.93|5484.33|4
1722222390000|2024-07-29 03:06:30|5485.18|5484.58|5485.05|5484.45|5485.18|5484.58|5484.93|5484.33|27
1722222400000|2024-07-29 03:06:40|5484.93|5484.33|5484.93|5484.33|5485.18|5484.58|5484.93|5484.33|20
1722222410000|2024-07-29 03:06:50|||||||||2
1722222420000|2024-07-29 03:07:00|5484.8|5484.2|5484.43|5483.83|5484.8|5484.2|5484.43|5483.83|9
1722222430000|2024-07-29 03:07:10|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|5484.43|5483.83|11
1722222440000|2024-07-29 03:07:20|5484.55|5483.95|5484.93|5484.33|5484.93|5484.33|5484.55|5483.95|9
1722222450000|2024-07-29 03:07:30|5485.05|5484.45|5484.93|5484.33|5485.05|5484.45|5484.93|5484.33|4
1722222460000|2024-07-29 03:07:40|5484.8|5484.2|5484.93|5484.33|5484.93|5484.33|5484.8|5484.2|2
1722222470000|2024-07-29 03:07:50|5484.8|5484.2|5484.93|5484.33|5484.93|5484.33|5484.8|5484.2|1
1722222480000|2024-07-29 03:08:00|5485.18|5484.58|5484.93|5484.33|5485.18|5484.58|5484.93|5484.33|15
1722222490000|2024-07-29 03:08:10|5484.8|5484.2|5484.93|5484.33|5484.93|5484.33|5484.8|5484.2|8
1722222500000|2024-07-29 03:08:20|5484.8|5484.2|5484.8|5484.2|5484.8|5484.2|5484.8|5484.2|4
1722222510000|2024-07-29 03:08:30|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|1
1722222540000|2024-07-29 03:09:00|5484.55|5483.95|5484.68|5484.08|5484.68|5484.08|5484.43|5483.83|12
1722222550000|2024-07-29 03:09:10|5484.55|5483.95|5484.68|5484.08|5484.68|5484.08|5484.55|5483.95|3
1722222560000|2024-07-29 03:09:20|||||||||4
1722222570000|2024-07-29 03:09:30|5484.8|5484.2|5484.68|5484.08|5484.8|5484.2|5484.68|5484.08|5
1722222590000|2024-07-29 03:09:50|5484.55|5483.95|5484.68|5484.08|5484.68|5484.08|5484.55|5483.95|8
1722222600000|2024-07-29 03:10:00|5484.8|5484.2|5484.93|5484.33|5484.93|5484.33|5484.8|5484.2|6
1722222610000|2024-07-29 03:10:10|5484.8|5484.2|5484.68|5484.08|5484.93|5484.33|5484.68|5484.08|11
1722222620000|2024-07-29 03:10:20|5484.93|5484.33|5484.8|5484.2|5484.93|5484.33|5484.8|5484.2|3
1722222630000|2024-07-29 03:10:30|5484.68|5484.08|5484.68|5484.08|5484.8|5484.2|5484.68|5484.08|1
1722222640000|2024-07-29 03:10:40|5484.55|5483.95|5484.55|5483.95|5484.68|5484.08|5484.55|5483.95|4
1722222650000|2024-07-29 03:10:50|5484.43|5483.83|5484.68|5484.08|5484.68|5484.08|5484.43|5483.83|4
1722222670000|2024-07-29 03:11:10|5484.93|5484.33|5484.93|5484.33|5484.93|5484.33|5484.93|5484.33|8
1722222680000|2024-07-29 03:11:20|||||||||1
1722222690000|2024-07-29 03:11:30|||||||||2
1722222700000|2024-07-29 03:11:40|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|5485.05|5484.45|18
1722222710000|2024-07-29 03:11:50|5485.43|5484.83|5485.18|5484.58|5485.43|5484.83|5485.18|5484.58|24
1722222720000|2024-07-29 03:12:00|5485.43|5484.83|5485.3|5484.7|5485.43|5484.83|5485.18|5484.58|24
1722222730000|2024-07-29 03:12:10|5485.43|5484.83|5485.18|5484.58|5485.43|5484.83|5485.18|5484.58|7
1722222740000|2024-07-29 03:12:20|5485.05|5484.45|5485.18|5484.58|5485.18|5484.58|5485.05|5484.45|12
1722222750000|2024-07-29 03:12:30|||||||||12
1722222760000|2024-07-29 03:12:40|5485.3|5484.7|5485.43|5484.83|5485.43|5484.83|5485.3|5484.7|16
1722222770000|2024-07-29 03:12:50|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|5
1722222780000|2024-07-29 03:13:00|5485.05|5484.45|5484.93|5484.33|5485.05|5484.45|5484.93|5484.33|13
1722222790000|2024-07-29 03:13:10|5484.8|5484.2|5484.93|5484.33|5484.93|5484.33|5484.68|5484.08|12
1722222800000|2024-07-29 03:13:20|5484.8|5484.2|5484.93|5484.33|5484.93|5484.33|5484.8|5484.2|8
1722222810000|2024-07-29 03:13:30|5484.8|5484.2|5484.55|5483.95|5484.8|5484.2|5484.43|5483.83|36
1722222820000|2024-07-29 03:13:40|5484.68|5484.08|5484.55|5483.95|5484.68|5484.08|5484.55|5483.95|11
1722222830000|2024-07-29 03:13:50|5484.43|5483.83|5484.43|5483.83|5484.68|5484.08|5484.43|5483.83|3
1722222840000|2024-07-29 03:14:00|||||||||4
1722222850000|2024-07-29 03:14:10|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|8
1722222860000|2024-07-29 03:14:20|||||||||15
1722222870000|2024-07-29 03:14:30|5484.55|5483.95|5484.55|5483.95|5484.55|5483.95|5484.55|5483.95|4
1722222880000|2024-07-29 03:14:40|5484.68|5484.08|5484.43|5483.83|5484.68|5484.08|5484.43|5483.83|3
1722222890000|2024-07-29 03:14:50|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|5
1722222900000|2024-07-29 03:15:00|5484.55|5483.95|5484.43|5483.83|5484.55|5483.95|5484.43|5483.83|2
1722222910000|2024-07-29 03:15:10|5484.68|5484.08|5484.43|5483.83|5484.68|5484.08|5484.43|5483.83|39
1722222920000|2024-07-29 03:15:20|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|10
1722222930000|2024-07-29 03:15:30|5484.93|5484.33|5484.93|5484.33|5484.93|5484.33|5484.93|5484.33|23
1722222940000|2024-07-29 03:15:40|||||||||8
1722222950000|2024-07-29 03:15:50|5484.8|5484.2|5484.8|5484.2|5484.8|5484.2|5484.8|5484.2|6
1722222960000|2024-07-29 03:16:00|5484.68|5484.08|5484.55|5483.95|5484.68|5484.08|5484.55|5483.95|1
1722222970000|2024-07-29 03:16:10|5484.43|5483.83|5484.43|5483.83|5484.68|5484.08|5484.43|5483.83|23
1722222980000|2024-07-29 03:16:20|5484.55|5483.95|5484.55|5483.95|5484.55|5483.95|5484.55|5483.95|7
1722222990000|2024-07-29 03:16:30|5484.68|5484.08|5484.55|5483.95|5484.68|5484.08|5484.43|5483.83|10
1722223000000|2024-07-29 03:16:40|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|0
1722223010000|2024-07-29 03:16:50|5484.55|5483.95|5484.68|5484.08|5484.68|5484.08|5484.43|5483.83|21
1722223020000|2024-07-29 03:17:00|||||||||2
1722223030000|2024-07-29 03:17:10|5484.93|5484.33|5484.93|5484.33|5484.93|5484.33|5484.93|5484.33|9
1722223060000|2024-07-29 03:17:40|5484.68|5484.08|5484.93|5484.33|5484.93|5484.33|5484.68|5484.08|24
1722223080000|2024-07-29 03:18:00|5484.8|5484.2|5484.93|5484.33|5484.93|5484.33|5484.8|5484.2|6
1722223090000|2024-07-29 03:18:10|5485.05|5484.45|5484.93|5484.33|5485.05|5484.45|5484.93|5484.33|9
1722223100000|2024-07-29 03:18:20|||||||||2
1722223120000|2024-07-29 03:18:40|5484.8|5484.2|5484.68|5484.08|5484.8|5484.2|5484.68|5484.08|10
1722223140000|2024-07-29 03:19:00|||||||||2
1722223150000|2024-07-29 03:19:10|5484.55|5483.95|5484.68|5484.08|5484.68|5484.08|5484.43|5483.83|9
1722223160000|2024-07-29 03:19:20|5484.55|5483.95|5484.68|5484.08|5484.68|5484.08|5484.55|5483.95|7
1722223170000|2024-07-29 03:19:30|5484.8|5484.2|5484.93|5484.33|5484.93|5484.33|5484.8|5484.2|8
1722223180000|2024-07-29 03:19:40|||||||||1
1722223190000|2024-07-29 03:19:50|5484.8|5484.2|5484.68|5484.08|5484.8|5484.2|5484.68|5484.08|15
1722223200000|2024-07-29 03:20:00|5484.93|5484.33|5484.68|5484.08|5484.93|5484.33|5484.68|5484.08|5
1722223210000|2024-07-29 03:20:10|5484.55|5483.95|5484.55|5483.95|5484.68|5484.08|5484.55|5483.95|17
1722223220000|2024-07-29 03:20:20|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|5484.43|5483.83|4
1722223240000|2024-07-29 03:20:40|||||||||4
1722223250000|2024-07-29 03:20:50|5484.55|5483.95|5484.43|5483.83|5484.68|5484.08|5484.43|5483.83|7
1722223260000|2024-07-29 03:21:00|5484.3|5483.7|5484.3|5483.7|5484.43|5483.83|5484.18|5483.58|14
1722223270000|2024-07-29 03:21:10|5484.43|5483.83|5484.43|5483.83|5484.43|5483.83|5484.43|5483.83|4
1722223280000|2024-07-29 03:21:20|||||||||8
1722223290000|2024-07-29 03:21:30|5484.55|5483.95|5484.55|5483.95|5484.68|5484.08|5484.55|5483.95|3
1722223300000|2024-07-29 03:21:40|5484.43|5483.83|5484.68|5484.08|5484.68|5484.08|5484.43|5483.83|2
1722223310000|2024-07-29 03:21:50|5484.55|5483.95|5484.43|5483.83|5484.55|5483.95|5484.43|5483.83|5
1722223320000|2024-07-29 03:22:00|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|5484.43|5483.83|19
1722223330000|2024-07-29 03:22:10|5484.55|5483.95|5484.43|5483.83|5484.55|5483.95|5484.43|5483.83|5
1722223340000|2024-07-29 03:22:20|5484.55|5483.95|5484.55|5483.95|5484.68|5484.08|5484.55|5483.95|4
1722223350000|2024-07-29 03:22:30|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|1
1722223360000|2024-07-29 03:22:40|5484.55|5483.95|5484.43|5483.83|5484.55|5483.95|5484.43|5483.83|4
1722223370000|2024-07-29 03:22:50|5484.3|5483.7|5484.43|5483.83|5484.43|5483.83|5484.18|5483.58|22
1722223380000|2024-07-29 03:23:00|5484.3|5483.7|5484.43|5483.83|5484.43|5483.83|5484.3|5483.7|8
1722223390000|2024-07-29 03:23:10|||||||||1
1722223410000|2024-07-29 03:23:30|5484.3|5483.7|5484.43|5483.83|5484.43|5483.83|5484.3|5483.7|4
1722223420000|2024-07-29 03:23:40|5484.3|5483.7|5484.3|5483.7|5484.3|5483.7|5484.3|5483.7|4
1722223430000|2024-07-29 03:23:50|5484.18|5483.58|5484.18|5483.58|5484.18|5483.58|5484.18|5483.58|0
1722223450000|2024-07-29 03:24:10|5484.3|5483.7|5484.18|5483.58|5484.3|5483.7|5484.18|5483.58|10
1722223460000|2024-07-29 03:24:20|||||||||2
1722223480000|2024-07-29 03:24:40|||||||||3
1722223490000|2024-07-29 03:24:50|5484.43|5483.83|5484.18|5483.58|5484.43|5483.83|5484.18|5483.58|13
1722223500000|2024-07-29 03:25:00|5484.3|5483.7|5484.3|5483.7|5484.3|5483.7|5484.3|5483.7|6
1722223510000|2024-07-29 03:25:10|5484.43|5483.83|5484.43|5483.83|5484.43|5483.83|5484.43|5483.83|11
1722223520000|2024-07-29 03:25:20|||||||||1
1722223530000|2024-07-29 03:25:30|||||||||2
1722223540000|2024-07-29 03:25:40|||||||||3
1722223550000|2024-07-29 03:25:50|||||||||1
1722223560000|2024-07-29 03:26:00|5484.3|5483.7|5484.18|5483.58|5484.3|5483.7|5484.18|5483.58|7
1722223580000|2024-07-29 03:26:20|5484.05|5483.45|5484.18|5483.58|5484.18|5483.58|5483.93|5483.33|27
1722223600000|2024-07-29 03:26:40|5484.05|5483.45|5484.18|5483.58|5484.18|5483.58|5483.93|5483.33|14
1722223610000|2024-07-29 03:26:50|5483.93|5483.33|5484.18|5483.58|5484.18|5483.58|5483.93|5483.33|16
1722223630000|2024-07-29 03:27:10|5484.05|5483.45|5484.05|5483.45|5484.05|5483.45|5483.93|5483.33|7
1722223640000|2024-07-29 03:27:20|5483.93|5483.33|5484.18|5483.58|5484.18|5483.58|5483.93|5483.33|3
1722223650000|2024-07-29 03:27:30|5484.05|5483.45|5484.18|5483.58|5484.18|5483.58|5484.05|5483.45|2
1722223660000|2024-07-29 03:27:40|5484.05|5483.45|5484.05|5483.45|5484.05|5483.45|5484.05|5483.45|1
1722223670000|2024-07-29 03:27:50|5483.93|5483.33|5484.18|5483.58|5484.18|5483.58|5483.93|5483.33|6
1722223680000|2024-07-29 03:28:00|5484.05|5483.45|5484.05|5483.45|5484.18|5483.58|5484.05|5483.45|13
1722223690000|2024-07-29 03:28:10|5484.18|5483.58|5483.93|5483.33|5484.18|5483.58|5483.93|5483.33|4
1722223700000|2024-07-29 03:28:20|||||||||2
1722223710000|2024-07-29 03:28:30|5484.05|5483.45|5484.05|5483.45|5484.05|5483.45|5484.05|5483.45|9
1722223720000|2024-07-29 03:28:40|5483.93|5483.33|5484.18|5483.58|5484.18|5483.58|5483.93|5483.33|5
1722223750000|2024-07-29 03:29:10|5484.3|5483.7|5484.3|5483.7|5484.3|5483.7|5484.3|5483.7|10
1722223760000|2024-07-29 03:29:20|5484.18|5483.58|5484.18|5483.58|5484.18|5483.58|5484.18|5483.58|2
1722223770000|2024-07-29 03:29:30|5484.43|5483.83|5484.18|5483.58|5484.43|5483.83|5484.18|5483.58|11
1722223780000|2024-07-29 03:29:40|5483.93|5483.33|5483.93|5483.33|5483.93|5483.33|5483.93|5483.33|14
1722223790000|2024-07-29 03:29:50|5484.18|5483.58|5484.05|5483.45|5484.18|5483.58|5484.05|5483.45|8
1722223800000|2024-07-29 03:30:00|5484.18|5483.58|5484.18|5483.58|5484.3|5483.7|5484.18|5483.58|7
1722223810000|2024-07-29 03:30:10|5484.3|5483.7|5484.43|5483.83|5484.43|5483.83|5484.3|5483.7|5
1722223820000|2024-07-29 03:30:20|5484.18|5483.58|5484.18|5483.58|5484.18|5483.58|5484.18|5483.58|3
1722223830000|2024-07-29 03:30:30|5484.3|5483.7|5484.3|5483.7|5484.3|5483.7|5484.3|5483.7|0
1722223840000|2024-07-29 03:30:40|5484.43|5483.83|5484.3|5483.7|5484.43|5483.83|5484.18|5483.58|37
1722223850000|2024-07-29 03:30:50|5484.18|5483.58|5484.43|5483.83|5484.43|5483.83|5484.18|5483.58|2
1722223860000|2024-07-29 03:31:00|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|5484.43|5483.83|8
1722223870000|2024-07-29 03:31:10|||||||||3
1722223880000|2024-07-29 03:31:20|5484.55|5483.95|5484.43|5483.83|5484.55|5483.95|5484.43|5483.83|3
1722223890000|2024-07-29 03:31:30|5484.68|5484.08|5484.55|5483.95|5484.68|5484.08|5484.43|5483.83|11
1722223900000|2024-07-29 03:31:40|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|3
1722223910000|2024-07-29 03:31:50|5484.8|5484.2|5485.18|5484.58|5485.18|5484.58|5484.8|5484.2|49
1722223920000|2024-07-29 03:32:00|||||||||1
1722223930000|2024-07-29 03:32:10|5485.05|5484.45|5485.18|5484.58|5485.18|5484.58|5484.93|5484.33|20
1722223940000|2024-07-29 03:32:20|5485.05|5484.45|5484.8|5484.2|5485.05|5484.45|5484.8|5484.2|21
1722223950000|2024-07-29 03:32:30|5484.68|5484.08|5484.93|5484.33|5484.93|5484.33|5484.68|5484.08|1
1722223960000|2024-07-29 03:32:40|5485.05|5484.45|5484.93|5484.33|5485.05|5484.45|5484.93|5484.33|5
1722223970000|2024-07-29 03:32:50|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|13
1722223980000|2024-07-29 03:33:00|5484.8|5484.2|5484.93|5484.33|5484.93|5484.33|5484.8|5484.2|11
1722223990000|2024-07-29 03:33:10|5485.05|5484.45|5484.93|5484.33|5485.05|5484.45|5484.93|5484.33|7
1722224000000|2024-07-29 03:33:20|5485.05|5484.45|5485.43|5484.83|5485.55|5484.95|5485.05|5484.45|46
1722224010000|2024-07-29 03:33:30|5485.68|5485.08|5485.68|5485.08|5485.68|5485.08|5485.68|5485.08|14
1722224020000|2024-07-29 03:33:40|5485.55|5484.95|5485.43|5484.83|5485.55|5484.95|5485.43|5484.83|23
1722224030000|2024-07-29 03:33:50|5485.68|5485.08|5485.68|5485.08|5485.68|5485.08|5485.68|5485.08|23
1722224040000|2024-07-29 03:34:00|||||||||26
1722224050000|2024-07-29 03:34:10|5485.8|5485.2|5485.68|5485.08|5485.8|5485.2|5485.68|5485.08|14
1722224060000|2024-07-29 03:34:20|5485.93|5485.33|5485.68|5485.08|5485.93|5485.33|5485.68|5485.08|49
1722224070000|2024-07-29 03:34:30|5485.8|5485.2|5485.93|5485.33|5486.18|5485.58|5485.8|5485.2|25
1722224080000|2024-07-29 03:34:40|5486.18|5485.58|5486.18|5485.58|5486.18|5485.58|5486.18|5485.58|12
1722224090000|2024-07-29 03:34:50|||||||||3
1722224100000|2024-07-29 03:35:00|5486.3|5485.7|5486.18|5485.58|5486.43|5485.83|5486.05|5485.45|61
1722224110000|2024-07-29 03:35:10|5486.3|5485.7|5486.43|5485.83|5486.43|5485.83|5486.18|5485.58|20
1722224120000|2024-07-29 03:35:20|||||||||7
1722224140000|2024-07-29 03:35:40|||||||||15
1722224150000|2024-07-29 03:35:50|5486.18|5485.58|5486.18|5485.58|5486.18|5485.58|5486.18|5485.58|19
1722224160000|2024-07-29 03:36:00|5486.3|5485.7|5486.43|5485.83|5486.43|5485.83|5486.3|5485.7|6
1722224170000|2024-07-29 03:36:10|5486.68|5486.08|5486.43|5485.83|5486.68|5486.08|5486.43|5485.83|30
1722224190000|2024-07-29 03:36:30|5486.18|5485.58|5486.18|5485.58|5486.18|5485.58|5486.18|5485.58|19
1722224220000|2024-07-29 03:37:00|5486.3|5485.7|5486.43|5485.83|5486.43|5485.83|5486.18|5485.58|19
1722224230000|2024-07-29 03:37:10|5486.68|5486.08|5486.68|5486.08|5486.68|5486.08|5486.68|5486.08|6
1722224240000|2024-07-29 03:37:20|5486.55|5485.95|5486.43|5485.83|5486.55|5485.95|5486.43|5485.83|16
1722224250000|2024-07-29 03:37:30|5486.55|5485.95|5486.68|5486.08|5486.68|5486.08|5486.43|5485.83|15
1722224260000|2024-07-29 03:37:40|5486.55|5485.95|5486.43|5485.83|5486.55|5485.95|5486.43|5485.83|13
1722224270000|2024-07-29 03:37:50|5486.55|5485.95|5486.68|5486.08|5486.68|5486.08|5486.43|5485.83|13
1722224280000|2024-07-29 03:38:00|5486.93|5486.33|5486.93|5486.33|5487.05|5486.45|5486.93|5486.33|67
1722224290000|2024-07-29 03:38:10|5487.05|5486.45|5486.93|5486.33|5487.05|5486.45|5486.93|5486.33|11
1722224300000|2024-07-29 03:38:20|5487.18|5486.58|5486.8|5486.2|5487.18|5486.58|5486.8|5486.2|29
1722224310000|2024-07-29 03:38:30|5486.68|5486.08|5486.68|5486.08|5486.8|5486.2|5486.68|5486.08|0
1722224330000|2024-07-29 03:38:50|||||||||3
1722224340000|2024-07-29 03:39:00|5486.55|5485.95|5486.43|5485.83|5486.68|5486.08|5486.43|5485.83|11
1722224350000|2024-07-29 03:39:10|||||||||11
1722224380000|2024-07-29 03:39:40|5486.3|5485.7|5486.43|5485.83|5486.43|5485.83|5486.18|5485.58|11
1722224390000|2024-07-29 03:39:50|5486.55|5485.95|5486.68|5486.08|5486.68|5486.08|5486.55|5485.95|8
1722224400000|2024-07-29 03:40:00|5486.93|5486.33|5487.18|5486.58|5487.18|5486.58|5486.93|5486.33|46
1722224410000|2024-07-29 03:40:10|5487.05|5486.45|5487.18|5486.58|5487.18|5486.58|5486.93|5486.33|35
1722224420000|2024-07-29 03:40:20|5486.93|5486.33|5486.93|5486.33|5486.93|5486.33|5486.93|5486.33|13
1722224430000|2024-07-29 03:40:30|5486.68|5486.08|5486.68|5486.08|5486.68|5486.08|5486.68|5486.08|6
1722224440000|2024-07-29 03:40:40|5486.8|5486.2|5486.93|5486.33|5486.93|5486.33|5486.8|5486.2|3
1722224450000|2024-07-29 03:40:50|5486.68|5486.08|5486.68|5486.08|5486.68|5486.08|5486.68|5486.08|12
1722224460000|2024-07-29 03:41:00|5486.43|5485.83|5486.68|5486.08|5486.68|5486.08|5486.43|5485.83|4
1722224480000|2024-07-29 03:41:20|5486.55|5485.95|5486.43|5485.83|5486.55|5485.95|5486.43|5485.83|5
1722224500000|2024-07-29 03:41:40|5486.55|5485.95|5486.68|5486.08|5486.68|5486.08|5486.55|5485.95|4
1722224530000|2024-07-29 03:42:10|5486.55|5485.95|5486.55|5485.95|5486.55|5485.95|5486.55|5485.95|4
1722224540000|2024-07-29 03:42:20|5486.68|5486.08|5486.68|5486.08|5486.68|5486.08|5486.68|5486.08|0
1722224550000|2024-07-29 03:42:30|||||||||6
1722224560000|2024-07-29 03:42:40|5486.8|5486.2|5486.8|5486.2|5486.8|5486.2|5486.8|5486.2|7
1722224570000|2024-07-29 03:42:50|5486.93|5486.33|5486.93|5486.33|5486.93|5486.33|5486.93|5486.33|0
1722224580000|2024-07-29 03:43:00|5486.8|5486.2|5486.8|5486.2|5486.93|5486.33|5486.68|5486.08|47
1722224590000|2024-07-29 03:43:10|5486.68|5486.08|5486.93|5486.33|5486.93|5486.33|5486.68|5486.08|13
1722224600000|2024-07-29 03:43:20|5486.8|5486.2|5486.93|5486.33|5486.93|5486.33|5486.68|5486.08|10
1722224610000|2024-07-29 03:43:30|||||||||4
1722224640000|2024-07-29 03:44:00|5487.05|5486.45|5486.93|5486.33|5487.18|5486.58|5486.93|5486.33|20
1722224670000|2024-07-29 03:44:30|5487.18|5486.58|5487.18|5486.58|5487.18|5486.58|5486.93|5486.33|10
1722224680000|2024-07-29 03:44:40|5487.43|5486.83|5487.43|5486.83|5487.43|5486.83|5487.43|5486.83|15
1722224700000|2024-07-29 03:45:00|||||||||12
1722224710000|2024-07-29 03:45:10|5487.3|5486.7|5487.18|5486.58|5487.3|5486.7|5487.18|5486.58|78
1722224720000|2024-07-29 03:45:20|5487.3|5486.7|5487.3|5486.7|5487.3|5486.7|5487.3|5486.7|2
1722224730000|2024-07-29 03:45:30|5487.18|5486.58|5487.18|5486.58|5487.3|5486.7|5487.18|5486.58|0
1722224740000|2024-07-29 03:45:40|5487.43|5486.83|5487.43|5486.83|5487.43|5486.83|5487.43|5486.83|4
1722224750000|2024-07-29 03:45:50|||||||||11
1722224760000|2024-07-29 03:46:00|5487.55|5486.95|5487.43|5486.83|5487.68|5487.08|5487.43|5486.83|27
1722224770000|2024-07-29 03:46:10|5487.55|5486.95|5487.43|5486.83|5487.68|5487.08|5487.43|5486.83|9
1722224800000|2024-07-29 03:46:40|||||||||4
1722224820000|2024-07-29 03:47:00|5487.68|5487.08|5487.68|5487.08|5487.68|5487.08|5487.68|5487.08|31
1722224830000|2024-07-29 03:47:10|5487.43|5486.83|5487.43|5486.83|5487.43|5486.83|5487.43|5486.83|28
1722224840000|2024-07-29 03:47:20|5487.18|5486.58|5487.18|5486.58|5487.18|5486.58|5487.18|5486.58|21
1722224850000|2024-07-29 03:47:30|5487.05|5486.45|5487.18|5486.58|5487.18|5486.58|5487.05|5486.45|22
1722224870000|2024-07-29 03:47:50|||||||||7
1722224880000|2024-07-29 03:48:00|||||||||3
1722224890000|2024-07-29 03:48:10|||||||||1
1722224910000|2024-07-29 03:48:30|5486.93|5486.33|5487.18|5486.58|5487.18|5486.58|5486.93|5486.33|51
1722224920000|2024-07-29 03:48:40|5487.3|5486.7|5487.43|5486.83|5487.43|5486.83|5487.3|5486.7|5
1722224930000|2024-07-29 03:48:50|5487.18|5486.58|5487.18|5486.58|5487.18|5486.58|5487.18|5486.58|16
1722224940000|2024-07-29 03:49:00|5487.3|5486.7|5487.43|5486.83|5487.43|5486.83|5487.3|5486.7|12
1722224950000|2024-07-29 03:49:10|5487.3|5486.7|5487.18|5486.58|5487.3|5486.7|5487.18|5486.58|8
1722224960000|2024-07-29 03:49:20|5486.93|5486.33|5487.18|5486.58|5487.18|5486.58|5486.93|5486.33|9
1722224970000|2024-07-29 03:49:30|5487.05|5486.45|5486.93|5486.33|5487.18|5486.58|5486.93|5486.33|9
1722224980000|2024-07-29 03:49:40|||||||||5
1722224990000|2024-07-29 03:49:50|5486.8|5486.2|5486.68|5486.08|5486.8|5486.2|5486.68|5486.08|15
1722225000000|2024-07-29 03:50:00|5486.8|5486.2|5486.93|5486.33|5486.93|5486.33|5486.8|5486.2|7
1722225010000|2024-07-29 03:50:10|5486.8|5486.2|5486.68|5486.08|5486.8|5486.2|5486.68|5486.08|9
1722225020000|2024-07-29 03:50:20|5486.55|5485.95|5486.68|5486.08|5486.68|5486.08|5486.43|5485.83|16
1722225030000|2024-07-29 03:50:30|5486.93|5486.33|5486.93|5486.33|5486.93|5486.33|5486.93|5486.33|24
1722225040000|2024-07-29 03:50:40|5486.68|5486.08|5486.43|5485.83|5486.68|5486.08|5486.43|5485.83|35
1722225060000|2024-07-29 03:51:00|5486.55|5485.95|5486.68|5486.08|5486.68|5486.08|5486.55|5485.95|11
1722225070000|2024-07-29 03:51:10|5486.55|5485.95|5486.68|5486.08|5486.68|5486.08|5486.55|5485.95|12
1722225080000|2024-07-29 03:51:20|5486.55|5485.95|5486.68|5486.08|5486.68|5486.08|5486.43|5485.83|2
1722225100000|2024-07-29 03:51:40|5486.55|5485.95|5486.43|5485.83|5486.55|5485.95|5486.43|5485.83|7
1722225110000|2024-07-29 03:51:50|5486.55|5485.95|5486.55|5485.95|5486.68|5486.08|5486.55|5485.95|3
1722225120000|2024-07-29 03:52:00|5486.43|5485.83|5486.68|5486.08|5486.68|5486.08|5486.43|5485.83|6
1722225140000|2024-07-29 03:52:20|||||||||1
1722225170000|2024-07-29 03:52:50|5486.43|5485.83|5486.43|5485.83|5486.68|5486.08|5486.43|5485.83|13
1722225180000|2024-07-29 03:53:00|5486.68|5486.08|5486.55|5485.95|5486.68|5486.08|5486.55|5485.95|3
1722225190000|2024-07-29 03:53:10|5486.43|5485.83|5486.43|5485.83|5486.55|5485.95|5486.43|5485.83|2
1722225200000|2024-07-29 03:53:20|5486.55|5485.95|5486.43|5485.83|5486.55|5485.95|5486.43|5485.83|2
1722225210000|2024-07-29 03:53:30|5486.68|5486.08|5486.68|5486.08|5486.68|5486.08|5486.68|5486.08|5
1722225220000|2024-07-29 03:53:40|5486.55|5485.95|5486.43|5485.83|5486.55|5485.95|5486.43|5485.83|23
1722225230000|2024-07-29 03:53:50|5486.55|5485.95|5486.55|5485.95|5486.68|5486.08|5486.55|5485.95|3
1722225240000|2024-07-29 03:54:00|5486.68|5486.08|5486.68|5486.08|5486.68|5486.08|5486.68|5486.08|0
1722225250000|2024-07-29 03:54:10|5486.43|5485.83|5486.68|5486.08|5486.68|5486.08|5486.43|5485.83|6
1722225260000|2024-07-29 03:54:20|||||||||10
1722225270000|2024-07-29 03:54:30|5486.55|5485.95|5486.68|5486.08|5486.68|5486.08|5486.55|5485.95|4
1722225280000|2024-07-29 03:54:40|5486.55|5485.95|5486.68|5486.08|5486.68|5486.08|5486.55|5485.95|6
1722225290000|2024-07-29 03:54:50|||||||||3
1722225300000|2024-07-29 03:55:00|5486.55|5485.95|5486.43|5485.83|5486.55|5485.95|5486.43|5485.83|8
1722225310000|2024-07-29 03:55:10|5486.55|5485.95|5486.68|5486.08|5486.68|5486.08|5486.55|5485.95|13
1722225320000|2024-07-29 03:55:20|5486.55|5485.95|5486.43|5485.83|5486.55|5485.95|5486.43|5485.83|12
1722225330000|2024-07-29 03:55:30|5486.18|5485.58|5486.18|5485.58|5486.43|5485.83|5486.18|5485.58|48
1722225340000|2024-07-29 03:55:40|||||||||1
1722225360000|2024-07-29 03:56:00|||||||||3
1722225370000|2024-07-29 03:56:10|||||||||5
1722225380000|2024-07-29 03:56:20|5486.3|5485.7|5486.43|5485.83|5486.43|5485.83|5486.3|5485.7|5
1722225420000|2024-07-29 03:57:00|||||||||15
1722225430000|2024-07-29 03:57:10|5486.68|5486.08|5486.68|5486.08|5486.68|5486.08|5486.68|5486.08|2
1722225440000|2024-07-29 03:57:20|||||||||1
1722225450000|2024-07-29 03:57:30|5486.43|5485.83|5486.43|5485.83|5486.43|5485.83|5486.43|5485.83|9
1722225460000|2024-07-29 03:57:40|5486.55|5485.95|5486.43|5485.83|5486.55|5485.95|5486.43|5485.83|7
1722225470000|2024-07-29 03:57:50|5486.3|5485.7|5486.43|5485.83|5486.43|5485.83|5486.18|5485.58|4
1722225530000|2024-07-29 03:58:50|5486.18|5485.58|5486.18|5485.58|5486.18|5485.58|5486.18|5485.58|11
1722225540000|2024-07-29 03:59:00|5485.93|5485.33|5485.68|5485.08|5485.93|5485.33|5485.68|5485.08|69
1722225550000|2024-07-29 03:59:10|||||||||8
1722225560000|2024-07-29 03:59:20|5485.55|5484.95|5485.68|5485.08|5485.68|5485.08|5485.43|5484.83|19
1722225570000|2024-07-29 03:59:30|||||||||8
1722225580000|2024-07-29 03:59:40|5485.8|5485.2|5485.68|5485.08|5485.8|5485.2|5485.68|5485.08|3
1722225590000|2024-07-29 03:59:50|5485.93|5485.33|5485.93|5485.33|5485.93|5485.33|5485.93|5485.33|4
1722225600000|2024-07-29 04:00:00|||||||||2
1722225610000|2024-07-29 04:00:10|||||||||1
1722225620000|2024-07-29 04:00:20|5486.18|5485.58|5486.18|5485.58|5486.18|5485.58|5486.18|5485.58|6
1722225630000|2024-07-29 04:00:30|5486.43|5485.83|5486.18|5485.58|5486.43|5485.83|5486.18|5485.58|19
1722225650000|2024-07-29 04:00:50|||||||||2
1722225660000|2024-07-29 04:01:00|5486.05|5485.45|5485.93|5485.33|5486.05|5485.45|5485.93|5485.33|8
1722225670000|2024-07-29 04:01:10|5486.05|5485.45|5485.93|5485.33|5486.05|5485.45|5485.93|5485.33|8
1722225680000|2024-07-29 04:01:20|5486.05|5485.45|5486.18|5485.58|5486.18|5485.58|5485.93|5485.33|2
1722225690000|2024-07-29 04:01:30|||||||||4
1722225720000|2024-07-29 04:02:00|5486.3|5485.7|5486.43|5485.83|5486.43|5485.83|5486.3|5485.7|7
1722225730000|2024-07-29 04:02:10|||||||||4
1722225740000|2024-07-29 04:02:20|||||||||5
1722225750000|2024-07-29 04:02:30|||||||||2
1722225770000|2024-07-29 04:02:50|||||||||3
1722225780000|2024-07-29 04:03:00|5486.3|5485.7|5486.43|5485.83|5486.43|5485.83|5486.18|5485.58|20
1722225810000|2024-07-29 04:03:30|||||||||12
1722225820000|2024-07-29 04:03:40|5486.55|5485.95|5486.43|5485.83|5486.55|5485.95|5486.43|5485.83|0
1722225830000|2024-07-29 04:03:50|5486.55|5485.95|5486.43|5485.83|5486.55|5485.95|5486.43|5485.83|0
1722225840000|2024-07-29 04:04:00|5486.55|5485.95|5486.55|5485.95|5486.55|5485.95|5486.55|5485.95|3
1722225850000|2024-07-29 04:04:10|5486.43|5485.83|5486.43|5485.83|5486.55|5485.95|5486.43|5485.83|2
1722225860000|2024-07-29 04:04:20|||||||||2
1722225880000|2024-07-29 04:04:40|||||||||3
1722225890000|2024-07-29 04:04:50|||||||||2
1722225900000|2024-07-29 04:05:00|||||||||10
1722225910000|2024-07-29 04:05:10|5486.55|5485.95|5486.68|5486.08|5486.68|5486.08|5486.55|5485.95|4
1722225930000|2024-07-29 04:05:30|||||||||8
1722225940000|2024-07-29 04:05:40|||||||||2
1722225970000|2024-07-29 04:06:10|5486.8|5486.2|5486.68|5486.08|5486.8|5486.2|5486.68|5486.08|22
1722225990000|2024-07-29 04:06:30|||||||||3
1722226000000|2024-07-29 04:06:40|5486.8|5486.2|5486.93|5486.33|5486.93|5486.33|5486.8|5486.2|4
1722226050000|2024-07-29 04:07:30|5486.8|5486.2|5486.93|5486.33|5486.93|5486.33|5486.8|5486.2|15
1722226070000|2024-07-29 04:07:50|5487.18|5486.58|5486.93|5486.33|5487.18|5486.58|5486.93|5486.33|22
1722226090000|2024-07-29 04:08:10|5487.05|5486.45|5487.18|5486.58|5487.18|5486.58|5486.93|5486.33|9
1722226100000|2024-07-29 04:08:20|||||||||3
1722226110000|2024-07-29 04:08:30|||||||||1
1722226140000|2024-07-29 04:09:00|5487.3|5486.7|5487.43|5486.83|5487.43|5486.83|5487.3|5486.7|12
1722226150000|2024-07-29 04:09:10|5487.3|5486.7|5487.43|5486.83|5487.43|5486.83|5487.18|5486.58|22
1722226160000|2024-07-29 04:09:20|||||||||5
1722226170000|2024-07-29 04:09:30|5487.18|5486.58|5487.18|5486.58|5487.18|5486.58|5487.18|5486.58|17
1722226200000|2024-07-29 04:10:00|||||||||8
1722226260000|2024-07-29 04:11:00|5487.05|5486.45|5487.18|5486.58|5487.18|5486.58|5487.05|5486.45|13
1722226300000|2024-07-29 04:11:40|5487.05|5486.45|5486.93|5486.33|5487.05|5486.45|5486.93|5486.33|8
1722226320000|2024-07-29 04:12:00|5487.05|5486.45|5487.18|5486.58|5487.18|5486.58|5486.93|5486.33|18
1722226350000|2024-07-29 04:12:30|5487.3|5486.7|5487.43|5486.83|5487.43|5486.83|5487.3|5486.7|19
1722226380000|2024-07-29 04:13:00|||||||||4
1722226410000|2024-07-29 04:13:30|||||||||8
1722226430000|2024-07-29 04:13:50|5487.3|5486.7|5487.3|5486.7|5487.3|5486.7|5487.18|5486.58|6
1722226440000|2024-07-29 04:14:00|5487.43|5486.83|5487.43|5486.83|5487.43|5486.83|5487.43|5486.83|10
1722226450000|2024-07-29 04:14:10|5487.3|5486.7|5487.18|5486.58|5487.43|5486.83|5487.18|5486.58|26
1722226490000|2024-07-29 04:14:50|5487.3|5486.7|5487.18|5486.58|5487.3|5486.7|5487.18|5486.58|15
1722226500000|2024-07-29 04:15:00|5487.3|5486.7|5487.43|5486.83|5487.43|5486.83|5487.18|5486.58|4
1722226510000|2024-07-29 04:15:10|5487.3|5486.7|5487.18|5486.58|5487.43|5486.83|5487.18|5486.58|18
1722226520000|2024-07-29 04:15:20|||||||||1
1722226530000|2024-07-29 04:15:30|5487.05|5486.45|5486.93|5486.33|5487.18|5486.58|5486.93|5486.33|10
1722226540000|2024-07-29 04:15:40|5487.18|5486.58|5487.18|5486.58|5487.18|5486.58|5487.18|5486.58|3
1722226570000|2024-07-29 04:16:10|5487.05|5486.45|5486.93|5486.33|5487.05|5486.45|5486.93|5486.33|11
1722226580000|2024-07-29 04:16:20|5487.05|5486.45|5487.18|5486.58|5487.18|5486.58|5487.05|5486.45|7
1722226590000|2024-07-29 04:16:30|5487.05|5486.45|5486.93|5486.33|5487.05|5486.45|5486.93|5486.33|3
1722226600000|2024-07-29 04:16:40|||||||||2
1722226610000|2024-07-29 04:16:50|5486.8|5486.2|5486.68|5486.08|5486.93|5486.33|5486.68|5486.08|6
1722226620000|2024-07-29 04:17:00|5486.93|5486.33|5486.93|5486.33|5486.93|5486.33|5486.93|5486.33|7
1722226630000|2024-07-29 04:17:10|5486.8|5486.2|5486.68|5486.08|5486.8|5486.2|5486.68|5486.08|7
1722226640000|2024-07-29 04:17:20|5486.8|5486.2|5486.8|5486.2|5486.8|5486.2|5486.8|5486.2|9
1722226650000|2024-07-29 04:17:30|5486.93|5486.33|5486.93|5486.33|5486.93|5486.33|5486.93|5486.33|0
1722226690000|2024-07-29 04:18:10|5487.05|5486.45|5487.18|5486.58|5487.18|5486.58|5487.05|5486.45|33
1722226700000|2024-07-29 04:18:20|5487.05|5486.45|5487.18|5486.58|5487.18|5486.58|5486.93|5486.33|9
1722226730000|2024-07-29 04:18:50|5487.05|5486.45|5486.93|5486.33|5487.05|5486.45|5486.93|5486.33|5
1722226740000|2024-07-29 04:19:00|5487.05|5486.45|5486.93|5486.33|5487.05|5486.45|5486.93|5486.33|2
1722226760000|2024-07-29 04:19:20|5487.05|5486.45|5487.05|5486.45|5487.05|5486.45|5487.05|5486.45|3
1722226770000|2024-07-29 04:19:30|5487.18|5486.58|5487.18|5486.58|5487.43|5486.83|5487.18|5486.58|31
1722226780000|2024-07-29 04:19:40|||||||||1
1722226800000|2024-07-29 04:20:00|||||||||1
1722226820000|2024-07-29 04:20:20|5487.3|5486.7|5487.18|5486.58|5487.3|5486.7|5487.18|5486.58|5
1722226840000|2024-07-29 04:20:40|5487.43|5486.83|5487.43|5486.83|5487.43|5486.83|5487.18|5486.58|11
1722226860000|2024-07-29 04:21:00|5487.3|5486.7|5487.18|5486.58|5487.3|5486.7|5487.18|5486.58|9
1722226870000|2024-07-29 04:21:10|||||||||4
1722226880000|2024-07-29 04:21:20|||||||||8
1722226900000|2024-07-29 04:21:40|5487.3|5486.7|5487.3|5486.7|5487.3|5486.7|5487.3|5486.7|7
1722226910000|2024-07-29 04:21:50|5487.18|5486.58|5487.18|5486.58|5487.18|5486.58|5487.18|5486.58|0
1722226920000|2024-07-29 04:22:00|5487.3|5486.7|5487.3|5486.7|5487.3|5486.7|5487.18|5486.58|2
1722226930000|2024-07-29 04:22:10|5487.18|5486.58|5487.18|5486.58|5487.18|5486.58|5487.18|5486.58|0
1722226950000|2024-07-29 04:22:30|5487.3|5486.7|5486.93|5486.33|5487.3|5486.7|5486.93|5486.33|18
1722226960000|2024-07-29 04:22:40|||||||||9
1722226980000|2024-07-29 04:23:00|5487.18|5486.58|5486.93|5486.33|5487.18|5486.58|5486.93|5486.33|12
1722227000000|2024-07-29 04:23:20|||||||||1
1722227020000|2024-07-29 04:23:40|||||||||1
1722227040000|2024-07-29 04:24:00|5487.18|5486.58|5486.93|5486.33|5487.18|5486.58|5486.93|5486.33|13
1722227060000|2024-07-29 04:24:20|5486.68|5486.08|5486.68|5486.08|5486.68|5486.08|5486.68|5486.08|3
1722227080000|2024-07-29 04:24:40|5486.43|5485.83|5486.43|5485.83|5486.43|5485.83|5486.43|5485.83|16
1722227110000|2024-07-29 04:25:10|5486.55|5485.95|5486.55|5485.95|5486.55|5485.95|5486.55|5485.95|34
1722227120000|2024-07-29 04:25:20|5486.68|5486.08|5486.68|5486.08|5486.68|5486.08|5486.55|5485.95|3
1722227130000|2024-07-29 04:25:30|5486.43|5485.83|5486.68|5486.08|5486.68|5486.08|5486.43|5485.83|8
1722227150000|2024-07-29 04:25:50|5486.55|5485.95|5486.55|5485.95|5486.68|5486.08|5486.55|5485.95|7
1722227160000|2024-07-29 04:26:00|5486.43|5485.83|5486.43|5485.83|5486.43|5485.83|5486.43|5485.83|0
1722227170000|2024-07-29 04:26:10|5486.55|5485.95|5486.3|5485.7|5486.68|5486.08|5486.18|5485.58|53
1722227180000|2024-07-29 04:26:20|5486.43|5485.83|5486.43|5485.83|5486.43|5485.83|5486.18|5485.58|2
1722227210000|2024-07-29 04:26:50|||||||||4
1722227240000|2024-07-29 04:27:20|||||||||23
1722227250000|2024-07-29 04:27:30|||||||||2
1722227260000|2024-07-29 04:27:40|||||||||2
1722227290000|2024-07-29 04:28:10|5485.93|5485.33|5485.93|5485.33|5485.93|5485.33|5485.93|5485.33|32
1722227300000|2024-07-29 04:28:20|5485.68|5485.08|5485.68|5485.08|5485.68|5485.08|5485.68|5485.08|9
1722227310000|2024-07-29 04:28:30|5485.55|5484.95|5485.68|5485.08|5485.68|5485.08|5485.55|5484.95|22
1722227320000|2024-07-29 04:28:40|5485.55|5484.95|5485.68|5485.08|5485.68|5485.08|5485.55|5484.95|13
1722227340000|2024-07-29 04:29:00|5485.93|5485.33|5485.93|5485.33|5485.93|5485.33|5485.93|5485.33|15
1722227350000|2024-07-29 04:29:10|5485.8|5485.2|5485.68|5485.08|5485.8|5485.2|5485.68|5485.08|10
1722227400000|2024-07-29 04:30:00|5485.55|5484.95|5485.68|5485.08|5485.68|5485.08|5485.55|5484.95|14
1722227410000|2024-07-29 04:30:10|||||||||3
1722227420000|2024-07-29 04:30:20|||||||||3
1722227440000|2024-07-29 04:30:40|5485.55|5484.95|5485.43|5484.83|5485.55|5484.95|5485.43|5484.83|39
1722227450000|2024-07-29 04:30:50|5485.3|5484.7|5485.18|5484.58|5485.3|5484.7|5484.68|5484.08|115
1722227460000|2024-07-29 04:31:00|5485.05|5484.45|5484.93|5484.33|5485.18|5484.58|5484.93|5484.33|12
1722227470000|2024-07-29 04:31:10|5485.05|5484.45|5485.18|5484.58|5485.18|5484.58|5485.05|5484.45|8
1722227480000|2024-07-29 04:31:20|||||||||1
1722227490000|2024-07-29 04:31:30|||||||||2
1722227500000|2024-07-29 04:31:40|5485.3|5484.7|5485.18|5484.58|5485.43|5484.83|5485.18|5484.58|11
1722227510000|2024-07-29 04:31:50|5485.3|5484.7|5485.43|5484.83|5485.43|5484.83|5485.3|5484.7|8
1722227520000|2024-07-29 04:32:00|5485.55|5484.95|5485.68|5485.08|5485.68|5485.08|5485.55|5484.95|23
1722227530000|2024-07-29 04:32:10|||||||||1
1722227540000|2024-07-29 04:32:20|||||||||1
1722227550000|2024-07-29 04:32:30|5485.43|5484.83|5485.43|5484.83|5485.55|5484.95|5485.43|5484.83|13
1722227600000|2024-07-29 04:33:20|||||||||4
1722227630000|2024-07-29 04:33:50|5485.68|5485.08|5485.55|5484.95|5485.68|5485.08|5485.55|5484.95|11
1722227640000|2024-07-29 04:34:00|5485.68|5485.08|5485.68|5485.08|5485.68|5485.08|5485.68|5485.08|7
1722227650000|2024-07-29 04:34:10|5485.55|5484.95|5485.43|5484.83|5485.55|5484.95|5485.43|5484.83|6
1722227660000|2024-07-29 04:34:20|||||||||1
1722227670000|2024-07-29 04:34:30|5485.55|5484.95|5485.68|5485.08|5485.68|5485.08|5485.55|5484.95|16
1722227690000|2024-07-29 04:34:50|5485.55|5484.95|5485.43|5484.83|5485.55|5484.95|5485.43|5484.83|3
1722227720000|2024-07-29 04:35:20|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|7
1722227730000|2024-07-29 04:35:30|5485.3|5484.7|5485.43|5484.83|5485.43|5484.83|5485.18|5484.58|16
1722227740000|2024-07-29 04:35:40|5485.3|5484.7|5485.43|5484.83|5485.43|5484.83|5485.3|5484.7|0
1722227750000|2024-07-29 04:35:50|5485.3|5484.7|5485.43|5484.83|5485.43|5484.83|5485.3|5484.7|2
1722227760000|2024-07-29 04:36:00|5485.3|5484.7|5485.18|5484.58|5485.43|5484.83|5485.18|5484.58|3
1722227770000|2024-07-29 04:36:10|5484.93|5484.33|5485.18|5484.58|5485.3|5484.7|5484.93|5484.33|40
1722227780000|2024-07-29 04:36:20|||||||||1
1722227810000|2024-07-29 04:36:50|5485.05|5484.45|5485.18|5484.58|5485.18|5484.58|5485.05|5484.45|12
1722227820000|2024-07-29 04:37:00|5485.05|5484.45|5485.18|5484.58|5485.18|5484.58|5485.05|5484.45|1
1722227830000|2024-07-29 04:37:10|5485.05|5484.45|5485.18|5484.58|5485.18|5484.58|5485.05|5484.45|4
1722227840000|2024-07-29 04:37:20|5484.93|5484.33|5484.93|5484.33|5484.93|5484.33|5484.93|5484.33|15
1722227880000|2024-07-29 04:38:00|||||||||1
1722227890000|2024-07-29 04:38:10|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|72
1722227900000|2024-07-29 04:38:20|5485.05|5484.45|5485.18|5484.58|5485.18|5484.58|5484.93|5484.33|20
1722227930000|2024-07-29 04:38:50|||||||||4
1722228000000|2024-07-29 04:40:00|5485.43|5484.83|5485.43|5484.83|5485.68|5485.08|5485.43|5484.83|21
1722228020000|2024-07-29 04:40:20|||||||||1
1722228030000|2024-07-29 04:40:30|5485.3|5484.7|5485.43|5484.83|5485.43|5484.83|5485.3|5484.7|12
1722228050000|2024-07-29 04:40:50|5485.3|5484.7|5485.3|5484.7|5485.3|5484.7|5485.3|5484.7|7
1722228060000|2024-07-29 04:41:00|5485.18|5484.58|5485.18|5484.58|5485.3|5484.7|5485.18|5484.58|10
1722228070000|2024-07-29 04:41:10|5485.3|5484.7|5485.43|5484.83|5485.43|5484.83|5485.3|5484.7|6
1722228080000|2024-07-29 04:41:20|5485.3|5484.7|5485.43|5484.83|5485.43|5484.83|5485.18|5484.58|0
1722228120000|2024-07-29 04:42:00|||||||||6
1722228130000|2024-07-29 04:42:10|5485.3|5484.7|5485.18|5484.58|5485.3|5484.7|5485.18|5484.58|12
1722228140000|2024-07-29 04:42:20|||||||||1
1722228150000|2024-07-29 04:42:30|5484.93|5484.33|5485.05|5484.45|5485.05|5484.45|5484.93|5484.33|19
1722228160000|2024-07-29 04:42:40|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|5484.93|5484.33|14
1722228170000|2024-07-29 04:42:50|5485.05|5484.45|5485.18|5484.58|5485.18|5484.58|5485.05|5484.45|1
1722228190000|2024-07-29 04:43:10|||||||||5
1722228210000|2024-07-29 04:43:30|5485.05|5484.45|5484.93|5484.33|5485.05|5484.45|5484.93|5484.33|2
1722228230000|2024-07-29 04:43:50|5485.05|5484.45|5485.18|5484.58|5485.18|5484.58|5485.05|5484.45|7
1722228280000|2024-07-29 04:44:40|5485.05|5484.45|5485.18|5484.58|5485.18|5484.58|5484.93|5484.33|8
1722228320000|2024-07-29 04:45:20|5485.43|5484.83|5485.43|5484.83|5485.43|5484.83|5485.43|5484.83|12
1722228330000|2024-07-29 04:45:30|||||||||7
1722228360000|2024-07-29 04:46:00|||||||||1
1722228370000|2024-07-29 04:46:10|5485.55|5484.95|5485.55|5484.95|5485.55|5484.95|5485.55|5484.95|4
1722228380000|2024-07-29 04:46:20|5485.43|5484.83|5485.43|5484.83|5485.55|5484.95|5485.43|5484.83|8
1722228440000|2024-07-29 04:47:20|||||||||5
1722228450000|2024-07-29 04:47:30|||||||||4
1722228470000|2024-07-29 04:47:50|5485.3|5484.7|5485.43|5484.83|5485.43|5484.83|5485.3|5484.7|22
1722228490000|2024-07-29 04:48:10|||||||||1
1722228520000|2024-07-29 04:48:40|5485.3|5484.7|5485.3|5484.7|5485.43|5484.83|5485.3|5484.7|1
1722228530000|2024-07-29 04:48:50|5485.43|5484.83|5485.43|5484.83|5485.43|5484.83|5485.43|5484.83|1
1722228540000|2024-07-29 04:49:00|5485.3|5484.7|5485.43|5484.83|5485.43|5484.83|5485.3|5484.7|3
1722228580000|2024-07-29 04:49:40|5485.3|5484.7|5485.18|5484.58|5485.3|5484.7|5485.18|5484.58|9
1722228620000|2024-07-29 04:50:20|5484.93|5484.33|5484.93|5484.33|5484.93|5484.33|5484.93|5484.33|37
1722228630000|2024-07-29 04:50:30|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|9
1722228640000|2024-07-29 04:50:40|5485.05|5484.45|5484.93|5484.33|5485.05|5484.45|5484.93|5484.33|9
1722228650000|2024-07-29 04:50:50|||||||||1
1722228660000|2024-07-29 04:51:00|5484.8|5484.2|5484.68|5484.08|5484.93|5484.33|5484.68|5484.08|66
1722228710000|2024-07-29 04:51:50|||||||||59
1722228730000|2024-07-29 04:52:10|5484.93|5484.33|5484.93|5484.33|5484.93|5484.33|5484.93|5484.33|23
1722228740000|2024-07-29 04:52:20|5484.8|5484.2|5484.68|5484.08|5484.8|5484.2|5484.68|5484.08|2
1722228750000|2024-07-29 04:52:30|5484.8|5484.2|5484.68|5484.08|5484.8|5484.2|5484.68|5484.08|3
1722228760000|2024-07-29 04:52:40|||||||||2
1722228780000|2024-07-29 04:53:00|||||||||7
1722228800000|2024-07-29 04:53:20|5484.55|5483.95|5484.43|5483.83|5484.68|5484.08|5484.43|5483.83|58
1722228810000|2024-07-29 04:53:30|5484.55|5483.95|5484.43|5483.83|5484.68|5484.08|5484.43|5483.83|11
1722228820000|2024-07-29 04:53:40|5484.18|5483.58|5484.18|5483.58|5484.18|5483.58|5484.18|5483.58|44
1722228830000|2024-07-29 04:53:50|5484.3|5483.7|5484.18|5483.58|5484.43|5483.83|5484.18|5483.58|26
1722228840000|2024-07-29 04:54:00|5484.3|5483.7|5484.3|5483.7|5484.3|5483.7|5484.18|5483.58|7
1722228850000|2024-07-29 04:54:10|5484.43|5483.83|5484.43|5483.83|5484.43|5483.83|5484.43|5483.83|0
1722228860000|2024-07-29 04:54:20|5484.3|5483.7|5484.18|5483.58|5484.43|5483.83|5484.18|5483.58|9
1722228870000|2024-07-29 04:54:30|||||||||1
1722228880000|2024-07-29 04:54:40|||||||||24
1722228900000|2024-07-29 04:55:00|5483.93|5483.33|5483.93|5483.33|5483.93|5483.33|5483.93|5483.33|59
1722228910000|2024-07-29 04:55:10|5483.8|5483.2|5483.93|5483.33|5483.93|5483.33|5483.68|5483.08|49
1722228920000|2024-07-29 04:55:20|5484.18|5483.58|5483.93|5483.33|5484.18|5483.58|5483.93|5483.33|6
1722228930000|2024-07-29 04:55:30|5484.05|5483.45|5484.18|5483.58|5484.18|5483.58|5484.05|5483.45|4
1722228940000|2024-07-29 04:55:40|5484.05|5483.45|5483.93|5483.33|5484.18|5483.58|5483.93|5483.33|3
1722228960000|2024-07-29 04:56:00|||||||||1
1722228980000|2024-07-29 04:56:20|||||||||7
1722229010000|2024-07-29 04:56:50|5484.18|5483.58|5484.18|5483.58|5484.18|5483.58|5484.18|5483.58|9
1722229020000|2024-07-29 04:57:00|5483.93|5483.33|5483.93|5483.33|5483.93|5483.33|5483.93|5483.33|6
1722229040000|2024-07-29 04:57:20|5484.05|5483.45|5484.18|5483.58|5484.18|5483.58|5484.05|5483.45|11
1722229050000|2024-07-29 04:57:30|5484.05|5483.45|5483.93|5483.33|5484.05|5483.45|5483.93|5483.33|4
1722229060000|2024-07-29 04:57:40|5484.18|5483.58|5484.18|5483.58|5484.18|5483.58|5483.93|5483.33|10
1722229080000|2024-07-29 04:58:00|5484.43|5483.83|5484.18|5483.58|5484.43|5483.83|5484.18|5483.58|9
1722229100000|2024-07-29 04:58:20|5484.3|5483.7|5484.43|5483.83|5484.43|5483.83|5484.3|5483.7|10
1722229110000|2024-07-29 04:58:30|||||||||4
1722229130000|2024-07-29 04:58:50|5484.55|5483.95|5484.68|5484.08|5484.68|5484.08|5484.55|5483.95|10
1722229140000|2024-07-29 04:59:00|5484.8|5484.2|5484.93|5484.33|5484.93|5484.33|5484.8|5484.2|5
1722229160000|2024-07-29 04:59:20|5485.05|5484.45|5484.93|5484.33|5485.18|5484.58|5484.93|5484.33|23
1722229190000|2024-07-29 04:59:50|5484.68|5484.08|5484.93|5484.33|5484.93|5484.33|5484.68|5484.08|11
1722229200000|2024-07-29 05:00:00|||||||||2
1722229210000|2024-07-29 05:00:10|5485.05|5484.45|5485.18|5484.58|5485.18|5484.58|5484.93|5484.33|19
1722229220000|2024-07-29 05:00:20|5485.05|5484.45|5485.18|5484.58|5485.18|5484.58|5484.93|5484.33|9
1722229230000|2024-07-29 05:00:30|5485.43|5484.83|5485.55|5484.95|5485.55|5484.95|5485.43|5484.83|23
1722229240000|2024-07-29 05:00:40|5485.68|5485.08|5485.43|5484.83|5485.68|5485.08|5485.43|5484.83|25
1722229250000|2024-07-29 05:00:50|5485.68|5485.08|5485.68|5485.08|5485.68|5485.08|5485.55|5484.95|19
1722229260000|2024-07-29 05:01:00|||||||||2
1722229270000|2024-07-29 05:01:10|5485.8|5485.2|5485.68|5485.08|5485.93|5485.33|5485.68|5485.08|21
1722229280000|2024-07-29 05:01:20|5485.43|5484.83|5485.43|5484.83|5485.43|5484.83|5485.43|5484.83|24
1722229290000|2024-07-29 05:01:30|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|12
1722229310000|2024-07-29 05:01:50|5485.3|5484.7|5485.18|5484.58|5485.43|5484.83|5485.18|5484.58|31
1722229320000|2024-07-29 05:02:00|||||||||5
1722229330000|2024-07-29 05:02:10|5485.05|5484.45|5485.3|5484.7|5485.3|5484.7|5485.05|5484.45|52
1722229340000|2024-07-29 05:02:20|5485.18|5484.58|5485.43|5484.83|5485.43|5484.83|5485.18|5484.58|7
1722229350000|2024-07-29 05:02:30|5485.55|5484.95|5485.68|5485.08|5485.68|5485.08|5485.55|5484.95|17
1722229380000|2024-07-29 05:03:00|5485.55|5484.95|5485.55|5484.95|5485.68|5485.08|5485.43|5484.83|10
1722229390000|2024-07-29 05:03:10|5485.68|5485.08|5485.18|5484.58|5485.68|5485.08|5485.18|5484.58|15
1722229400000|2024-07-29 05:03:20|5485.3|5484.7|5485.43|5484.83|5485.43|5484.83|5485.3|5484.7|0
1722229410000|2024-07-29 05:03:30|5485.18|5484.58|5484.93|5484.33|5485.18|5484.58|5484.93|5484.33|27
1722229430000|2024-07-29 05:03:50|||||||||2
1722229470000|2024-07-29 05:04:30|5484.68|5484.08|5484.68|5484.08|5484.93|5484.33|5484.68|5484.08|37
1722229480000|2024-07-29 05:04:40|5484.8|5484.2|5484.8|5484.2|5484.8|5484.2|5484.8|5484.2|15
1722229490000|2024-07-29 05:04:50|5484.93|5484.33|5484.8|5484.2|5484.93|5484.33|5484.8|5484.2|5
1722229500000|2024-07-29 05:05:00|5484.93|5484.33|5485.18|5484.58|5485.43|5484.83|5484.68|5484.08|17
1722229510000|2024-07-29 05:05:10|||||||||2
1722229520000|2024-07-29 05:05:20|5484.93|5484.33|5484.93|5484.33|5484.93|5484.33|5484.93|5484.33|6
1722229550000|2024-07-29 05:05:50|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|5485.05|5484.45|4
1722229560000|2024-07-29 05:06:00|5485.05|5484.45|5485.43|5484.83|5485.43|5484.83|5485.05|5484.45|17
1722229570000|2024-07-29 05:06:10|5485.3|5484.7|5485.3|5484.7|5485.3|5484.7|5485.3|5484.7|0
1722229580000|2024-07-29 05:06:20|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|1
1722229600000|2024-07-29 05:06:40|5485.3|5484.7|5485.18|5484.58|5485.3|5484.7|5485.18|5484.58|4
1722229610000|2024-07-29 05:06:50|5485.3|5484.7|5485.18|5484.58|5485.3|5484.7|5485.18|5484.58|5
1722229620000|2024-07-29 05:07:00|||||||||7
1722229630000|2024-07-29 05:07:10|||||||||3
1722229640000|2024-07-29 05:07:20|5485.3|5484.7|5485.3|5484.7|5485.43|5484.83|5485.18|5484.58|20
1722229650000|2024-07-29 05:07:30|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|0
1722229660000|2024-07-29 05:07:40|5485.3|5484.7|5485.3|5484.7|5485.3|5484.7|5485.3|5484.7|5
1722229670000|2024-07-29 05:07:50|5485.18|5484.58|5485.43|5484.83|5485.43|5484.83|5485.18|5484.58|4
1722229680000|2024-07-29 05:08:00|5485.55|5484.95|5485.43|5484.83|5485.55|5484.95|5485.43|5484.83|9
1722229690000|2024-07-29 05:08:10|5485.55|5484.95|5485.43|5484.83|5485.55|5484.95|5485.43|5484.83|2
1722229700000|2024-07-29 05:08:20|5485.55|5484.95|5485.68|5485.08|5485.68|5485.08|5485.43|5484.83|14
1722229750000|2024-07-29 05:09:10|5485.43|5484.83|5485.43|5484.83|5485.43|5484.83|5485.43|5484.83|7
1722229770000|2024-07-29 05:09:30|5485.55|5484.95|5485.43|5484.83|5485.55|5484.95|5485.43|5484.83|14
1722229780000|2024-07-29 05:09:40|5485.55|5484.95|5485.68|5485.08|5485.68|5485.08|5485.43|5484.83|14
1722229790000|2024-07-29 05:09:50|5485.55|5484.95|5485.68|5485.08|5485.68|5485.08|5485.55|5484.95|12
1722229800000|2024-07-29 05:10:00|5485.55|5484.95|5485.55|5484.95|5485.55|5484.95|5485.43|5484.83|5
1722229810000|2024-07-29 05:10:10|5485.68|5485.08|5485.43|5484.83|5485.68|5485.08|5485.43|5484.83|8
1722229820000|2024-07-29 05:10:20|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|8
1722229830000|2024-07-29 05:10:30|5485.3|5484.7|5485.3|5484.7|5485.3|5484.7|5485.3|5484.7|0
1722229840000|2024-07-29 05:10:40|5485.18|5484.58|5485.18|5484.58|5485.43|5484.83|5485.18|5484.58|3
1722229850000|2024-07-29 05:10:50|||||||||8
1722229860000|2024-07-29 05:11:00|5485.05|5484.45|5485.18|5484.58|5485.18|5484.58|5485.05|5484.45|4
1722229870000|2024-07-29 05:11:10|5485.3|5484.7|5485.18|5484.58|5485.43|5484.83|5485.18|5484.58|10
1722229890000|2024-07-29 05:11:30|||||||||1
1722229900000|2024-07-29 05:11:40|5484.93|5484.33|5484.93|5484.33|5484.93|5484.33|5484.93|5484.33|5
1722229920000|2024-07-29 05:12:00|5485.05|5484.45|5484.8|5484.2|5485.05|5484.45|5484.8|5484.2|4
1722229930000|2024-07-29 05:12:10|5484.68|5484.08|5484.93|5484.33|5484.93|5484.33|5484.68|5484.08|10
1722229960000|2024-07-29 05:12:40|5485.05|5484.45|5485.3|5484.7|5485.3|5484.7|5484.93|5484.33|18
1722229970000|2024-07-29 05:12:50|5485.43|5484.83|5485.68|5485.08|5485.68|5485.08|5485.43|5484.83|20
1722229980000|2024-07-29 05:13:00|5485.8|5485.2|5485.8|5485.2|5485.93|5485.33|5485.8|5485.2|4
1722229990000|2024-07-29 05:13:10|5485.68|5485.08|5485.68|5485.08|5485.8|5485.2|5485.68|5485.08|23
1722230000000|2024-07-29 05:13:20|5485.8|5485.2|5485.93|5485.33|5485.93|5485.33|5485.68|5485.08|6
1722230010000|2024-07-29 05:13:30|||||||||7
1722230020000|2024-07-29 05:13:40|5485.8|5485.2|5485.68|5485.08|5485.8|5485.2|5485.68|5485.08|4
1722230040000|2024-07-29 05:14:00|5485.8|5485.2|5485.93|5485.33|5485.93|5485.33|5485.68|5485.08|7
1722230050000|2024-07-29 05:14:10|5486.05|5485.45|5485.93|5485.33|5486.18|5485.58|5485.93|5485.33|26
1722230060000|2024-07-29 05:14:20|5485.8|5485.2|5485.93|5485.33|5485.93|5485.33|5485.68|5485.08|6
1722230070000|2024-07-29 05:14:30|5485.68|5485.08|5485.68|5485.08|5485.68|5485.08|5485.68|5485.08|8
1722230080000|2024-07-29 05:14:40|5485.8|5485.2|5485.93|5485.33|5485.93|5485.33|5485.8|5485.2|7
1722230090000|2024-07-29 05:14:50|5485.8|5485.2|5485.93|5485.33|5485.93|5485.33|5485.68|5485.08|13
1722230100000|2024-07-29 05:15:00|5485.8|5485.2|5485.68|5485.08|5485.93|5485.33|5485.68|5485.08|18
1722230120000|2024-07-29 05:15:20|5485.8|5485.2|5485.93|5485.33|5485.93|5485.33|5485.8|5485.2|4
1722230140000|2024-07-29 05:15:40|5485.68|5485.08|5485.93|5485.33|5485.93|5485.33|5485.68|5485.08|17
1722230160000|2024-07-29 05:16:00|5485.8|5485.2|5485.8|5485.2|5485.8|5485.2|5485.8|5485.2|3
1722230170000|2024-07-29 05:16:10|5485.93|5485.33|5485.93|5485.33|5485.93|5485.33|5485.8|5485.2|1
1722230180000|2024-07-29 05:16:20|5485.8|5485.2|5485.93|5485.33|5485.93|5485.33|5485.8|5485.2|5
1722230200000|2024-07-29 05:16:40|5485.68|5485.08|5485.93|5485.33|5485.93|5485.33|5485.68|5485.08|15
1722230210000|2024-07-29 05:16:50|5486.05|5485.45|5485.93|5485.33|5486.05|5485.45|5485.93|5485.33|33
1722230220000|2024-07-29 05:17:00|5485.8|5485.2|5485.68|5485.08|5485.93|5485.33|5485.68|5485.08|2
1722230240000|2024-07-29 05:17:20|||||||||1
1722230250000|2024-07-29 05:17:30|5485.55|5484.95|5485.43|5484.83|5485.68|5485.08|5485.43|5484.83|83
1722230260000|2024-07-29 05:17:40|||||||||2
1722230270000|2024-07-29 05:17:50|5485.55|5484.95|5485.68|5485.08|5485.68|5485.08|5485.55|5484.95|16
1722230280000|2024-07-29 05:18:00|||||||||2
1722230290000|2024-07-29 05:18:10|5485.55|5484.95|5485.43|5484.83|5485.68|5485.08|5485.43|5484.83|15
1722230300000|2024-07-29 05:18:20|5485.55|5484.95|5485.68|5485.08|5485.68|5485.08|5485.55|5484.95|3
1722230310000|2024-07-29 05:18:30|||||||||1
1722230330000|2024-07-29 05:18:50|5485.43|5484.83|5485.43|5484.83|5485.43|5484.83|5485.43|5484.83|12
1722230340000|2024-07-29 05:19:00|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|7
1722230350000|2024-07-29 05:19:10|5485.3|5484.7|5485.43|5484.83|5485.43|5484.83|5485.18|5484.58|14
1722230370000|2024-07-29 05:19:30|||||||||12
1722230380000|2024-07-29 05:19:40|5485.55|5484.95|5485.68|5485.08|5485.68|5485.08|5485.43|5484.83|16
1722230400000|2024-07-29 05:20:00|5485.55|5484.95|5485.68|5485.08|5485.68|5485.08|5485.55|5484.95|2
1722230430000|2024-07-29 05:20:30|||||||||1
1722230450000|2024-07-29 05:20:50|5485.8|5485.2|5485.68|5485.08|5485.8|5485.2|5485.68|5485.08|7
1722230470000|2024-07-29 05:21:10|5485.55|5484.95|5485.43|5484.83|5485.55|5484.95|5485.43|5484.83|6
1722230490000|2024-07-29 05:21:30|||||||||2
1722230530000|2024-07-29 05:22:10|5485.3|5484.7|5485.43|5484.83|5485.43|5484.83|5485.18|5484.58|15
1722230540000|2024-07-29 05:22:20|5485.55|5484.95|5485.68|5485.08|5485.68|5485.08|5485.55|5484.95|7
1722230550000|2024-07-29 05:22:30|5485.93|5485.33|5485.68|5485.08|5485.93|5485.33|5485.68|5485.08|9
1722230560000|2024-07-29 05:22:40|5485.8|5485.2|5486.18|5485.58|5486.18|5485.58|5485.8|5485.2|14
1722230570000|2024-07-29 05:22:50|5485.93|5485.33|5485.93|5485.33|5485.93|5485.33|5485.93|5485.33|16
1722230580000|2024-07-29 05:23:00|5486.05|5485.45|5486.18|5485.58|5486.18|5485.58|5486.05|5485.45|8
1722230590000|2024-07-29 05:23:10|5486.05|5485.45|5485.93|5485.33|5486.05|5485.45|5485.93|5485.33|14
1722230600000|2024-07-29 05:23:20|5486.05|5485.45|5485.93|5485.33|5486.05|5485.45|5485.93|5485.33|9
1722230610000|2024-07-29 05:23:30|5486.05|5485.45|5485.93|5485.33|5486.18|5485.58|5485.93|5485.33|9
1722230620000|2024-07-29 05:23:40|||||||||1
1722230630000|2024-07-29 05:23:50|||||||||1
1722230650000|2024-07-29 05:24:10|5486.05|5485.45|5485.93|5485.33|5486.05|5485.45|5485.93|5485.33|15
1722230670000|2024-07-29 05:24:30|5485.8|5485.2|5485.68|5485.08|5485.8|5485.2|5485.68|5485.08|21
1722230680000|2024-07-29 05:24:40|5485.8|5485.2|5485.68|5485.08|5485.8|5485.2|5485.68|5485.08|3
1722230700000|2024-07-29 05:25:00|||||||||3
1722230740000|2024-07-29 05:25:40|5485.93|5485.33|5485.93|5485.33|5485.93|5485.33|5485.93|5485.33|17
1722230760000|2024-07-29 05:26:00|5486.18|5485.58|5486.43|5485.83|5486.43|5485.83|5486.05|5485.45|17
1722230770000|2024-07-29 05:26:10|5486.18|5485.58|5486.18|5485.58|5486.18|5485.58|5486.18|5485.58|20
1722230780000|2024-07-29 05:26:20|5486.3|5485.7|5486.43|5485.83|5486.43|5485.83|5486.18|5485.58|35
1722230790000|2024-07-29 05:26:30|5486.55|5485.95|5486.55|5485.95|5486.68|5486.08|5486.55|5485.95|23
1722230800000|2024-07-29 05:26:40|5486.43|5485.83|5486.43|5485.83|5486.55|5485.95|5486.43|5485.83|12
1722230810000|2024-07-29 05:26:50|5486.55|5485.95|5486.68|5486.08|5486.68|5486.08|5486.55|5485.95|9
1722230820000|2024-07-29 05:27:00|5486.55|5485.95|5486.43|5485.83|5486.55|5485.95|5486.43|5485.83|22
1722230850000|2024-07-29 05:27:30|5486.55|5485.95|5486.68|5486.08|5486.68|5486.08|5486.55|5485.95|5
1722230860000|2024-07-29 05:27:40|5486.93|5486.33|5487.18|5486.58|5487.18|5486.58|5486.93|5486.33|69
1722230870000|2024-07-29 05:27:50|5487.43|5486.83|5487.18|5486.58|5487.43|5486.83|5487.18|5486.58|43
1722230880000|2024-07-29 05:28:00|||||||||7
1722230890000|2024-07-29 05:28:10|||||||||17
1722230900000|2024-07-29 05:28:20|5486.93|5486.33|5486.93|5486.33|5486.93|5486.33|5486.93|5486.33|40
1722230910000|2024-07-29 05:28:30|5487.05|5486.45|5487.05|5486.45|5487.18|5486.58|5487.05|5486.45|9
1722230920000|2024-07-29 05:28:40|5487.18|5486.58|5487.18|5486.58|5487.18|5486.58|5487.18|5486.58|5
1722230930000|2024-07-29 05:28:50|5487.05|5486.45|5487.18|5486.58|5487.18|5486.58|5487.05|5486.45|1
1722230940000|2024-07-29 05:29:00|5486.93|5486.33|5487.18|5486.58|5487.18|5486.58|5486.93|5486.33|21
1722230950000|2024-07-29 05:29:10|5487.43|5486.83|5487.18|5486.58|5487.43|5486.83|5487.18|5486.58|18
1722230960000|2024-07-29 05:29:20|5487.43|5486.83|5487.68|5487.08|5487.68|5487.08|5487.43|5486.83|33
1722230970000|2024-07-29 05:29:30|5487.55|5486.95|5487.43|5486.83|5487.68|5487.08|5487.43|5486.83|9
1722230980000|2024-07-29 05:29:40|5487.55|5486.95|5487.68|5487.08|5487.68|5487.08|5487.55|5486.95|12
1722230990000|2024-07-29 05:29:50|||||||||4
1722231000000|2024-07-29 05:30:00|||||||||32
1722231010000|2024-07-29 05:30:10|5487.8|5487.2|5487.68|5487.08|5487.8|5487.2|5487.68|5487.08|12
1722231020000|2024-07-29 05:30:20|5487.55|5486.95|5487.43|5486.83|5487.55|5486.95|5487.43|5486.83|15
1722231030000|2024-07-29 05:30:30|5487.55|5486.95|5487.68|5487.08|5487.68|5487.08|5487.43|5486.83|8
1722231040000|2024-07-29 05:30:40|5487.55|5486.95|5487.18|5486.58|5487.68|5487.08|5487.18|5486.58|53
1722231050000|2024-07-29 05:30:50|5487.3|5486.7|5487.43|5486.83|5487.43|5486.83|5487.18|5486.58|30
1722231060000|2024-07-29 05:31:00|5487.3|5486.7|5487.68|5487.08|5487.68|5487.08|5487.3|5486.7|11
1722231070000|2024-07-29 05:31:10|5487.55|5486.95|5487.68|5487.08|5487.68|5487.08|5487.43|5486.83|32
1722231080000|2024-07-29 05:31:20|5487.93|5487.33|5488.43|5487.83|5488.55|5487.95|5487.93|5487.33|149
1722231090000|2024-07-29 05:31:30|5488.68|5488.08|5488.55|5487.95|5488.68|5488.08|5488.43|5487.83|32
1722231100000|2024-07-29 05:31:40|5488.68|5488.08|5488.43|5487.83|5488.68|5488.08|5488.43|5487.83|13
1722231110000|2024-07-29 05:31:50|5488.55|5487.95|5488.68|5488.08|5488.68|5488.08|5488.55|5487.95|31
1722231120000|2024-07-29 05:32:00|5488.43|5487.83|5488.68|5488.08|5488.68|5488.08|5488.43|5487.83|38
1722231130000|2024-07-29 05:32:10|5488.93|5488.33|5488.93|5488.33|5489.18|5488.58|5488.93|5488.33|46
1722231140000|2024-07-29 05:32:20|||||||||2
1722231150000|2024-07-29 05:32:30|5488.8|5488.2|5488.8|5488.2|5488.93|5488.33|5488.68|5488.08|31
1722231160000|2024-07-29 05:32:40|5488.93|5488.33|5488.93|5488.33|5488.93|5488.33|5488.93|5488.33|2
1722231170000|2024-07-29 05:32:50|5489.05|5488.45|5488.93|5488.33|5489.05|5488.45|5488.93|5488.33|9
1722231180000|2024-07-29 05:33:00|5488.68|5488.08|5488.68|5488.08|5488.8|5488.2|5488.68|5488.08|12
1722231190000|2024-07-29 05:33:10|5488.93|5488.33|5488.93|5488.33|5488.93|5488.33|5488.93|5488.33|33
1722231200000|2024-07-29 05:33:20|||||||||1
1722231210000|2024-07-29 05:33:30|||||||||5
1722231220000|2024-07-29 05:33:40|5488.68|5488.08|5488.68|5488.08|5488.68|5488.08|5488.68|5488.08|34
1722231230000|2024-07-29 05:33:50|||||||||3
1722231240000|2024-07-29 05:34:00|5488.93|5488.33|5488.93|5488.33|5488.93|5488.33|5488.93|5488.33|15
1722231260000|2024-07-29 05:34:20|5489.18|5488.58|5489.18|5488.58|5489.18|5488.58|5489.18|5488.58|14
1722231270000|2024-07-29 05:34:30|5489.05|5488.45|5489.18|5488.58|5489.18|5488.58|5488.93|5488.33|7
1722231290000|2024-07-29 05:34:50|5489.05|5488.45|5488.93|5488.33|5489.05|5488.45|5488.93|5488.33|16
1722231300000|2024-07-29 05:35:00|5489.05|5488.45|5489.18|5488.58|5489.18|5488.58|5488.93|5488.33|11
1722231310000|2024-07-29 05:35:10|5489.3|5488.7|5489.18|5488.58|5489.3|5488.7|5489.18|5488.58|15
1722231320000|2024-07-29 05:35:20|||||||||1
1722231330000|2024-07-29 05:35:30|5489.3|5488.7|5489.18|5488.58|5489.3|5488.7|5489.18|5488.58|5
1722231360000|2024-07-29 05:36:00|5488.93|5488.33|5488.68|5488.08|5488.93|5488.33|5488.68|5488.08|37
1722231370000|2024-07-29 05:36:10|||||||||1
1722231390000|2024-07-29 05:36:30|||||||||26
1722231400000|2024-07-29 05:36:40|||||||||9
1722231410000|2024-07-29 05:36:50|5488.93|5488.33|5488.93|5488.33|5488.93|5488.33|5488.68|5488.08|15
1722231420000|2024-07-29 05:37:00|5488.8|5488.2|5488.68|5488.08|5488.93|5488.33|5488.68|5488.08|16
1722231430000|2024-07-29 05:37:10|5488.93|5488.33|5488.93|5488.33|5488.93|5488.33|5488.8|5488.2|7
1722231440000|2024-07-29 05:37:20|||||||||2
1722231460000|2024-07-29 05:37:40|5489.05|5488.45|5489.18|5488.58|5489.18|5488.58|5489.05|5488.45|24
1722231470000|2024-07-29 05:37:50|5489.3|5488.7|5489.43|5488.83|5489.43|5488.83|5489.18|5488.58|79
1722231480000|2024-07-29 05:38:00|5489.18|5488.58|5489.43|5488.83|5489.43|5488.83|5489.18|5488.58|25
1722231490000|2024-07-29 05:38:10|5488.93|5488.33|5488.93|5488.33|5488.93|5488.33|5488.68|5488.08|80
1722231510000|2024-07-29 05:38:30|5489.18|5488.58|5489.18|5488.58|5489.18|5488.58|5489.05|5488.45|19
1722231520000|2024-07-29 05:38:40|5489.05|5488.45|5488.93|5488.33|5489.05|5488.45|5488.93|5488.33|7
1722231530000|2024-07-29 05:38:50|5488.8|5488.2|5488.68|5488.08|5488.93|5488.33|5488.68|5488.08|19
1722231540000|2024-07-29 05:39:00|5488.55|5487.95|5488.68|5488.08|5488.68|5488.08|5488.18|5487.58|28
1722231550000|2024-07-29 05:39:10|5488.93|5488.33|5488.93|5488.33|5488.93|5488.33|5488.93|5488.33|12
1722231560000|2024-07-29 05:39:20|5488.8|5488.2|5488.93|5488.33|5488.93|5488.33|5488.8|5488.2|9
1722231570000|2024-07-29 05:39:30|5488.8|5488.2|5488.68|5488.08|5488.8|5488.2|5488.68|5488.08|3
1722231580000|2024-07-29 05:39:40|5488.8|5488.2|5488.93|5488.33|5488.93|5488.33|5488.8|5488.2|12
1722231600000|2024-07-29 05:40:00|||||||||4
1722231610000|2024-07-29 05:40:10|5488.8|5488.2|5488.68|5488.08|5488.93|5488.33|5488.68|5488.08|16
1722231620000|2024-07-29 05:40:20|5488.55|5487.95|5488.43|5487.83|5488.55|5487.95|5488.43|5487.83|6
1722231630000|2024-07-29 05:40:30|||||||||1
1722231640000|2024-07-29 05:40:40|5488.3|5487.7|5488.18|5487.58|5488.43|5487.83|5488.18|5487.58|17
1722231650000|2024-07-29 05:40:50|5488.3|5487.7|5488.18|5487.58|5488.43|5487.83|5488.18|5487.58|8
1722231660000|2024-07-29 05:41:00|||||||||2
1722231670000|2024-07-29 05:41:10|||||||||16
1722231680000|2024-07-29 05:41:20|5487.93|5487.33|5487.93|5487.33|5487.93|5487.33|5487.93|5487.33|16
1722231690000|2024-07-29 05:41:30|5487.8|5487.2|5487.8|5487.2|5487.8|5487.2|5487.8|5487.2|15
1722231700000|2024-07-29 05:41:40|5487.68|5487.08|5487.43|5486.83|5487.68|5487.08|5487.43|5486.83|25
1722231710000|2024-07-29 05:41:50|5487.18|5486.58|5487.18|5486.58|5487.43|5486.83|5487.18|5486.58|41
1722231720000|2024-07-29 05:42:00|5487.3|5486.7|5487.43|5486.83|5487.43|5486.83|5487.18|5486.58|21
1722231730000|2024-07-29 05:42:10|5487.55|5486.95|5487.68|5487.08|5487.68|5487.08|5487.43|5486.83|33
1722231740000|2024-07-29 05:42:20|5487.55|5486.95|5487.43|5486.83|5487.55|5486.95|5487.43|5486.83|4
1722231750000|2024-07-29 05:42:30|5487.3|5486.7|5487.18|5486.58|5487.43|5486.83|5487.18|5486.58|20
1722231760000|2024-07-29 05:42:40|5487.3|5486.7|5487.18|5486.58|5487.43|5486.83|5487.18|5486.58|7
1722231770000|2024-07-29 05:42:50|5486.93|5486.33|5486.93|5486.33|5486.93|5486.33|5486.93|5486.33|25
1722231780000|2024-07-29 05:43:00|5487.18|5486.58|5487.18|5486.58|5487.18|5486.58|5487.18|5486.58|19
1722231790000|2024-07-29 05:43:10|5487.3|5486.7|5487.43|5486.83|5487.43|5486.83|5487.3|5486.7|10
1722231800000|2024-07-29 05:43:20|5487.55|5486.95|5487.68|5487.08|5487.68|5487.08|5487.55|5486.95|7
1722231810000|2024-07-29 05:43:30|5487.43|5486.83|5487.43|5486.83|5487.43|5486.83|5487.43|5486.83|6
1722231820000|2024-07-29 05:43:40|5487.55|5486.95|5487.68|5487.08|5487.68|5487.08|5487.55|5486.95|30
1722231830000|2024-07-29 05:43:50|5487.8|5487.2|5487.68|5487.08|5487.8|5487.2|5487.68|5487.08|10
1722231840000|2024-07-29 05:44:00|5487.8|5487.2|5487.68|5487.08|5487.8|5487.2|5487.68|5487.08|19
1722231850000|2024-07-29 05:44:10|5487.93|5487.33|5487.8|5487.2|5487.93|5487.33|5487.68|5487.08|24
1722231860000|2024-07-29 05:44:20|5487.68|5487.08|5487.68|5487.08|5487.8|5487.2|5487.68|5487.08|0
1722231870000|2024-07-29 05:44:30|5487.8|5487.2|5488.18|5487.58|5488.43|5487.83|5487.8|5487.2|23
1722231880000|2024-07-29 05:44:40|5488.3|5487.7|5488.18|5487.58|5488.43|5487.83|5488.18|5487.58|5
1722231890000|2024-07-29 05:44:50|5488.3|5487.7|5488.68|5488.08|5488.68|5488.08|5488.3|5487.7|19
1722231900000|2024-07-29 05:45:00|5488.55|5487.95|5488.55|5487.95|5488.68|5488.08|5488.43|5487.83|27
1722231910000|2024-07-29 05:45:10|5488.68|5488.08|5488.43|5487.83|5488.68|5488.08|5488.43|5487.83|0
1722231920000|2024-07-29 05:45:20|5488.18|5487.58|5488.43|5487.83|5488.43|5487.83|5488.18|5487.58|84
1722231930000|2024-07-29 05:45:30|||||||||40
1722231940000|2024-07-29 05:45:40|5488.55|5487.95|5488.3|5487.7|5488.68|5488.08|5488.3|5487.7|45
1722231950000|2024-07-29 05:45:50|5488.18|5487.58|5488.18|5487.58|5488.18|5487.58|5487.93|5487.33|22
1722231960000|2024-07-29 05:46:00|||||||||3
1722231970000|2024-07-29 05:46:10|5488.05|5487.45|5488.18|5487.58|5488.18|5487.58|5487.93|5487.33|14
1722231980000|2024-07-29 05:46:20|5487.93|5487.33|5487.93|5487.33|5488.18|5487.58|5487.93|5487.33|9
1722231990000|2024-07-29 05:46:30|5487.68|5487.08|5487.93|5487.33|5487.93|5487.33|5487.68|5487.08|18
1722232000000|2024-07-29 05:46:40|5487.8|5487.2|5487.68|5487.08|5487.93|5487.33|5487.68|5487.08|9
1722232010000|2024-07-29 05:46:50|||||||||2
1722232020000|2024-07-29 05:47:00|5487.43|5486.83|5487.43|5486.83|5487.43|5486.83|5487.43|5486.83|19
1722232030000|2024-07-29 05:47:10|5487.3|5486.7|5486.93|5486.33|5487.3|5486.7|5486.93|5486.33|21
1722232040000|2024-07-29 05:47:20|5486.8|5486.2|5486.93|5486.33|5486.93|5486.33|5486.8|5486.2|6
1722232050000|2024-07-29 05:47:30|||||||||1
1722232060000|2024-07-29 05:47:40|5487.05|5486.45|5486.93|5486.33|5487.05|5486.45|5486.93|5486.33|13
1722232080000|2024-07-29 05:48:00|5487.05|5486.45|5487.43|5486.83|5487.43|5486.83|5487.05|5486.45|13
1722232090000|2024-07-29 05:48:10|5487.3|5486.7|5487.18|5486.58|5487.3|5486.7|5487.18|5486.58|14
1722232100000|2024-07-29 05:48:20|||||||||7
1722232110000|2024-07-29 05:48:30|5487.05|5486.45|5486.93|5486.33|5487.05|5486.45|5486.93|5486.33|11
1722232120000|2024-07-29 05:48:40|5487.05|5486.45|5486.68|5486.08|5487.05|5486.45|5486.68|5486.08|19
1722232140000|2024-07-29 05:49:00|5486.55|5485.95|5486.43|5485.83|5486.68|5486.08|5486.43|5485.83|17
1722232150000|2024-07-29 05:49:10|||||||||31
1722232160000|2024-07-29 05:49:20|5486.18|5485.58|5486.18|5485.58|5486.18|5485.58|5486.18|5485.58|21
1722232170000|2024-07-29 05:49:30|5486.3|5485.7|5486.18|5485.58|5486.43|5485.83|5486.18|5485.58|37
1722232180000|2024-07-29 05:49:40|||||||||6
1722232190000|2024-07-29 05:49:50|5485.93|5485.33|5485.93|5485.33|5485.93|5485.33|5485.93|5485.33|5
1722232200000|2024-07-29 05:50:00|5485.68|5485.08|5485.93|5485.33|5485.93|5485.33|5485.68|5485.08|13
1722232210000|2024-07-29 05:50:10|5485.8|5485.2|5485.93|5485.33|5485.93|5485.33|5485.8|5485.2|5
1722232220000|2024-07-29 05:50:20|||||||||3
1722232230000|2024-07-29 05:50:30|5485.68|5485.08|5485.68|5485.08|5485.68|5485.08|5485.68|5485.08|10
1722232240000|2024-07-29 05:50:40|5485.8|5485.2|5486.05|5485.45|5486.05|5485.45|5485.8|5485.2|28
1722232250000|2024-07-29 05:50:50|5486.18|5485.58|5486.18|5485.58|5486.18|5485.58|5486.05|5485.45|0
1722232260000|2024-07-29 05:51:00|5486.3|5485.7|5486.18|5485.58|5486.3|5485.7|5486.18|5485.58|17
1722232270000|2024-07-29 05:51:10|5486.05|5485.45|5485.93|5485.33|5486.05|5485.45|5485.93|5485.33|16
1722232300000|2024-07-29 05:51:40|5486.18|5485.58|5485.93|5485.33|5486.18|5485.58|5485.93|5485.33|20
1722232310000|2024-07-29 05:51:50|5485.8|5485.2|5485.93|5485.33|5485.93|5485.33|5485.68|5485.08|4
1722232320000|2024-07-29 05:52:00|5485.68|5485.08|5485.93|5485.33|5485.93|5485.33|5485.68|5485.08|7
1722232330000|2024-07-29 05:52:10|||||||||4
1722232340000|2024-07-29 05:52:20|5485.68|5485.08|5485.68|5485.08|5485.68|5485.08|5485.68|5485.08|6
1722232350000|2024-07-29 05:52:30|5485.43|5484.83|5485.68|5485.08|5485.68|5485.08|5485.43|5484.83|27
1722232360000|2024-07-29 05:52:40|5485.8|5485.2|5485.8|5485.2|5485.8|5485.2|5485.8|5485.2|11
1722232370000|2024-07-29 05:52:50|5485.68|5485.08|5485.68|5485.08|5485.68|5485.08|5485.68|5485.08|2
1722232380000|2024-07-29 05:53:00|5485.93|5485.33|5485.68|5485.08|5485.93|5485.33|5485.68|5485.08|19
1722232390000|2024-07-29 05:53:10|5485.8|5485.2|5485.93|5485.33|5485.93|5485.33|5485.8|5485.2|6
1722232400000|2024-07-29 05:53:20|5485.8|5485.2|5485.93|5485.33|5485.93|5485.33|5485.68|5485.08|5
1722232410000|2024-07-29 05:53:30|5485.68|5485.08|5485.68|5485.08|5485.68|5485.08|5485.68|5485.08|3
1722232430000|2024-07-29 05:53:50|5485.8|5485.2|5485.68|5485.08|5485.8|5485.2|5485.68|5485.08|7
1722232440000|2024-07-29 05:54:00|5485.8|5485.2|5485.68|5485.08|5485.8|5485.2|5485.68|5485.08|7
1722232460000|2024-07-29 05:54:20|5485.55|5484.95|5485.43|5484.83|5485.55|5484.95|5485.43|5484.83|20
1722232470000|2024-07-29 05:54:30|5485.55|5484.95|5485.43|5484.83|5485.68|5485.08|5485.43|5484.83|6
1722232480000|2024-07-29 05:54:40|5485.55|5484.95|5485.43|5484.83|5485.68|5485.08|5485.43|5484.83|31
1722232490000|2024-07-29 05:54:50|5485.18|5484.58|5485.3|5484.7|5485.3|5484.7|5485.18|5484.58|7
1722232500000|2024-07-29 05:55:00|5485.43|5484.83|5485.43|5484.83|5485.55|5484.95|5485.43|5484.83|50
1722232510000|2024-07-29 05:55:10|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|15
1722232520000|2024-07-29 05:55:20|5485.3|5484.7|5485.68|5485.08|5485.68|5485.08|5485.3|5484.7|23
1722232540000|2024-07-29 05:55:40|5485.55|5484.95|5485.68|5485.08|5485.68|5485.08|5485.55|5484.95|18
1722232580000|2024-07-29 05:56:20|5485.8|5485.2|5485.93|5485.33|5485.93|5485.33|5485.8|5485.2|15
1722232590000|2024-07-29 05:56:30|5485.8|5485.2|5485.93|5485.33|5485.93|5485.33|5485.68|5485.08|16
1722232600000|2024-07-29 05:56:40|5486.18|5485.58|5485.93|5485.33|5486.18|5485.58|5485.93|5485.33|10
1722232610000|2024-07-29 05:56:50|5486.05|5485.45|5485.93|5485.33|5486.18|5485.58|5485.93|5485.33|7
1722232620000|2024-07-29 05:57:00|5486.18|5485.58|5485.93|5485.33|5486.18|5485.58|5485.93|5485.33|10
1722232630000|2024-07-29 05:57:10|||||||||1
1722232650000|2024-07-29 05:57:30|||||||||6
1722232660000|2024-07-29 05:57:40|5485.68|5485.08|5485.68|5485.08|5485.68|5485.08|5485.43|5484.83|38
1722232670000|2024-07-29 05:57:50|5485.55|5484.95|5485.68|5485.08|5485.68|5485.08|5485.43|5484.83|37
1722232710000|2024-07-29 05:58:30|5485.43|5484.83|5485.68|5485.08|5485.68|5485.08|5485.43|5484.83|16
1722232720000|2024-07-29 05:58:40|5485.55|5484.95|5485.68|5485.08|5485.68|5485.08|5485.55|5484.95|6
1722232730000|2024-07-29 05:58:50|5485.93|5485.33|5485.93|5485.33|5485.93|5485.33|5485.93|5485.33|13
1722232740000|2024-07-29 05:59:00|5485.8|5485.2|5485.93|5485.33|5485.93|5485.33|5485.68|5485.08|27
1722232750000|2024-07-29 05:59:10|5485.68|5485.08|5485.68|5485.08|5485.8|5485.2|5485.68|5485.08|3
1722232760000|2024-07-29 05:59:20|5485.43|5484.83|5485.68|5485.08|5485.68|5485.08|5485.43|5484.83|19
1722232770000|2024-07-29 05:59:30|5485.8|5485.2|5486.43|5485.83|5486.43|5485.83|5485.8|5485.2|112
1722232780000|2024-07-29 05:59:40|5486.55|5485.95|5487.93|5487.33|5487.93|5487.33|5486.55|5485.95|180
1722232790000|2024-07-29 05:59:50|5488.18|5487.58|5487.93|5487.33|5488.18|5487.58|5487.18|5486.58|180
1722232800000|2024-07-29 06:00:00|5488.18|5487.58|5487.93|5487.33|5488.43|5487.83|5487.93|5487.33|164
1722232810000|2024-07-29 06:00:10|5488.05|5487.45|5487.93|5487.33|5488.43|5487.83|5487.93|5487.33|63
1722232820000|2024-07-29 06:00:20|5488.18|5487.58|5487.55|5486.95|5488.18|5487.58|5487.43|5486.83|71
1722232830000|2024-07-29 06:00:30|5487.43|5486.83|5487.43|5486.83|5487.68|5487.08|5487.3|5486.7|62
1722232840000|2024-07-29 06:00:40|5487.3|5486.7|5487.3|5486.7|5487.43|5486.83|5487.18|5486.58|12
1722232850000|2024-07-29 06:00:50|5487.18|5486.58|5487.18|5486.58|5487.18|5486.58|5486.68|5486.08|48
1722232860000|2024-07-29 06:01:00|5486.93|5486.33|5486.43|5485.83|5487.18|5486.58|5486.43|5485.83|32
1722232870000|2024-07-29 06:01:10|5486.55|5485.95|5486.68|5486.08|5486.68|5486.08|5486.43|5485.83|20
1722232880000|2024-07-29 06:01:20|5486.55|5485.95|5486.43|5485.83|5486.68|5486.08|5486.43|5485.83|32
1722232890000|2024-07-29 06:01:30|5486.68|5486.08|5486.68|5486.08|5486.93|5486.33|5486.68|5486.08|18
1722232900000|2024-07-29 06:01:40|5486.8|5486.2|5487.05|5486.45|5487.05|5486.45|5486.8|5486.2|14
1722232910000|2024-07-29 06:01:50|5486.93|5486.33|5486.68|5486.08|5486.93|5486.33|5486.68|5486.08|13
1722232920000|2024-07-29 06:02:00|5486.8|5486.2|5486.68|5486.08|5486.93|5486.33|5486.43|5485.83|30
1722232930000|2024-07-29 06:02:10|5486.55|5485.95|5486.68|5486.08|5486.68|5486.08|5486.43|5485.83|25
1722232940000|2024-07-29 06:02:20|5486.8|5486.2|5486.93|5486.33|5486.93|5486.33|5486.68|5486.08|96
1722232950000|2024-07-29 06:02:30|5487.05|5486.45|5486.93|5486.33|5487.18|5486.58|5486.93|5486.33|13
1722232960000|2024-07-29 06:02:40|5486.68|5486.08|5486.68|5486.08|5486.68|5486.08|5486.43|5485.83|21
1722232970000|2024-07-29 06:02:50|5486.55|5485.95|5486.18|5485.58|5486.68|5486.08|5486.18|5485.58|42
1722232980000|2024-07-29 06:03:00|5486.05|5485.45|5485.93|5485.33|5486.18|5485.58|5485.93|5485.33|33
1722232990000|2024-07-29 06:03:10|5485.8|5485.2|5486.18|5485.58|5486.18|5485.58|5485.8|5485.2|83
1722233000000|2024-07-29 06:03:20|5486.3|5485.7|5486.3|5485.7|5486.3|5485.7|5486.3|5485.7|8
1722233010000|2024-07-29 06:03:30|5486.18|5485.58|5486.43|5485.83|5486.43|5485.83|5486.18|5485.58|10
1722233020000|2024-07-29 06:03:40|5486.18|5485.58|5486.18|5485.58|5486.18|5485.58|5486.18|5485.58|5
1722233030000|2024-07-29 06:03:50|5486.3|5485.7|5486.43|5485.83|5486.43|5485.83|5486.3|5485.7|19
1722233040000|2024-07-29 06:04:00|5486.55|5485.95|5486.43|5485.83|5486.55|5485.95|5486.3|5485.7|24
1722233050000|2024-07-29 06:04:10|||||||||16
1722233060000|2024-07-29 06:04:20|5486.3|5485.7|5486.18|5485.58|5486.3|5485.7|5485.93|5485.33|24
1722233070000|2024-07-29 06:04:30|5486.3|5485.7|5486.18|5485.58|5486.43|5485.83|5486.18|5485.58|16
1722233080000|2024-07-29 06:04:40|||||||||7
1722233090000|2024-07-29 06:04:50|||||||||2
1722233100000|2024-07-29 06:05:00|5486.05|5485.45|5485.93|5485.33|5486.05|5485.45|5485.93|5485.33|5
1722233120000|2024-07-29 06:05:20|5485.68|5485.08|5485.43|5484.83|5485.68|5485.08|5485.43|5484.83|102
1722233130000|2024-07-29 06:05:30|5485.3|5484.7|5485.43|5484.83|5485.55|5484.95|5485.18|5484.58|41
1722233140000|2024-07-29 06:05:40|5485.55|5484.95|5485.68|5485.08|5485.68|5485.08|5485.43|5484.83|20
1722233150000|2024-07-29 06:05:50|5485.93|5485.33|5485.93|5485.33|5485.93|5485.33|5485.68|5485.08|23
1722233160000|2024-07-29 06:06:00|5485.8|5485.2|5485.68|5485.08|5485.93|5485.33|5485.68|5485.08|25
1722233170000|2024-07-29 06:06:10|5485.8|5485.2|5485.68|5485.08|5485.93|5485.33|5485.68|5485.08|17
1722233180000|2024-07-29 06:06:20|5485.55|5484.95|5485.68|5485.08|5485.68|5485.08|5485.55|5484.95|7
1722233190000|2024-07-29 06:06:30|5485.43|5484.83|5485.55|5484.95|5485.68|5485.08|5485.43|5484.83|14
1722233200000|2024-07-29 06:06:40|5485.43|5484.83|5485.18|5484.58|5485.43|5484.83|5485.18|5484.58|28
1722233210000|2024-07-29 06:06:50|5485.3|5484.7|5485.18|5484.58|5485.3|5484.7|5485.18|5484.58|6
1722233220000|2024-07-29 06:07:00|||||||||1
1722233230000|2024-07-29 06:07:10|||||||||8
1722233240000|2024-07-29 06:07:20|5484.93|5484.33|5485.18|5484.58|5485.18|5484.58|5484.93|5484.33|39
1722233250000|2024-07-29 06:07:30|5484.93|5484.33|5484.93|5484.33|5485.18|5484.58|5484.93|5484.33|24
1722233260000|2024-07-29 06:07:40|5485.05|5484.45|5485.05|5484.45|5485.05|5484.45|5485.05|5484.45|10
1722233270000|2024-07-29 06:07:50|5484.93|5484.33|5485.18|5484.58|5485.18|5484.58|5484.93|5484.33|18
1722233280000|2024-07-29 06:08:00|5485.05|5484.45|5485.18|5484.58|5485.18|5484.58|5484.93|5484.33|8
1722233290000|2024-07-29 06:08:10|5485.05|5484.45|5485.18|5484.58|5485.18|5484.58|5484.93|5484.33|8
1722233300000|2024-07-29 06:08:20|5485.43|5484.83|5485.43|5484.83|5485.43|5484.83|5485.43|5484.83|9
1722233310000|2024-07-29 06:08:30|5485.68|5485.08|5485.3|5484.7|5485.68|5485.08|5485.18|5484.58|34
1722233320000|2024-07-29 06:08:40|5485.18|5484.58|5485.18|5484.58|5485.43|5484.83|5485.18|5484.58|6
1722233330000|2024-07-29 06:08:50|5484.93|5484.33|5484.93|5484.33|5484.93|5484.33|5484.93|5484.33|11
1722233340000|2024-07-29 06:09:00|5485.05|5484.45|5484.93|5484.33|5485.05|5484.45|5484.93|5484.33|6
1722233350000|2024-07-29 06:09:10|5484.8|5484.2|5484.93|5484.33|5484.93|5484.33|5484.68|5484.08|41
1722233360000|2024-07-29 06:09:20|5485.18|5484.58|5485.18|5484.58|5485.43|5484.83|5485.18|5484.58|17
1722233380000|2024-07-29 06:09:40|5484.93|5484.33|5484.93|5484.33|5485.05|5484.45|5484.8|5484.2|22
1722233390000|2024-07-29 06:09:50|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|15
1722233400000|2024-07-29 06:10:00|5485.43|5484.83|5485.18|5484.58|5485.43|5484.83|5485.18|5484.58|102
1722233410000|2024-07-29 06:10:10|5485.3|5484.7|5485.18|5484.58|5485.43|5484.83|5485.18|5484.58|19
1722233420000|2024-07-29 06:10:20|5485.3|5484.7|5485.43|5484.83|5485.43|5484.83|5485.3|5484.7|14
1722233430000|2024-07-29 06:10:30|||||||||5
1722233440000|2024-07-29 06:10:40|5485.55|5484.95|5485.68|5485.08|5485.8|5485.2|5485.55|5484.95|22
1722233450000|2024-07-29 06:10:50|5485.55|5484.95|5485.93|5485.33|5485.93|5485.33|5485.43|5484.83|19
1722233460000|2024-07-29 06:11:00|5485.8|5485.2|5485.93|5485.33|5485.93|5485.33|5485.8|5485.2|56
1722233470000|2024-07-29 06:11:10|||||||||6
1722233480000|2024-07-29 06:11:20|||||||||15
1722233490000|2024-07-29 06:11:30|5486.05|5485.45|5486.18|5485.58|5486.18|5485.58|5486.05|5485.45|11
1722233510000|2024-07-29 06:11:50|5486.3|5485.7|5486.3|5485.7|5486.43|5485.83|5486.18|5485.58|23
1722233520000|2024-07-29 06:12:00|5486.18|5485.58|5485.93|5485.33|5486.3|5485.7|5485.93|5485.33|6
1722233530000|2024-07-29 06:12:10|5485.68|5485.08|5485.8|5485.2|5485.93|5485.33|5485.68|5485.08|16
1722233540000|2024-07-29 06:12:20|5485.68|5485.08|5486.18|5485.58|5486.18|5485.58|5485.68|5485.08|46
1722233550000|2024-07-29 06:12:30|5486.3|5485.7|5486.18|5485.58|5486.3|5485.7|5486.18|5485.58|7
1722233560000|2024-07-29 06:12:40|5486.3|5485.7|5486.3|5485.7|5486.3|5485.7|5486.18|5485.58|0
1722233570000|2024-07-29 06:12:50|5486.18|5485.58|5486.18|5485.58|5486.18|5485.58|5486.18|5485.58|1
1722233580000|2024-07-29 06:13:00|5486.05|5485.45|5486.05|5485.45|5486.05|5485.45|5485.93|5485.33|29
1722233590000|2024-07-29 06:13:10|5486.18|5485.58|5486.05|5485.45|5486.18|5485.58|5485.93|5485.33|2
1722233600000|2024-07-29 06:13:20|5485.93|5485.33|5486.18|5485.58|5486.18|5485.58|5485.93|5485.33|6
1722233610000|2024-07-29 06:13:30|||||||||1
1722233620000|2024-07-29 06:13:40|||||||||5
1722233630000|2024-07-29 06:13:50|5486.3|5485.7|5486.43|5485.83|5486.43|5485.83|5486.3|5485.7|2
1722233640000|2024-07-29 06:14:00|5486.3|5485.7|5486.18|5485.58|5486.3|5485.7|5486.18|5485.58|10
1722233650000|2024-07-29 06:14:10|5486.3|5485.7|5486.43|5485.83|5486.43|5485.83|5486.3|5485.7|18
1722233660000|2024-07-29 06:14:20|5486.3|5485.7|5486.18|5485.58|5486.3|5485.7|5486.18|5485.58|3
1722233670000|2024-07-29 06:14:30|5486.3|5485.7|5486.18|5485.58|5486.3|5485.7|5486.18|5485.58|14
1722233690000|2024-07-29 06:14:50|5485.93|5485.33|5485.93|5485.33|5485.93|5485.33|5485.68|5485.08|48
1722233700000|2024-07-29 06:15:00|5486.05|5485.45|5486.18|5485.58|5486.18|5485.58|5486.05|5485.45|10
1722233710000|2024-07-29 06:15:10|5486.05|5485.45|5486.18|5485.58|5486.18|5485.58|5485.93|5485.33|7
1722233720000|2024-07-29 06:15:20|5486.05|5485.45|5485.93|5485.33|5486.05|5485.45|5485.93|5485.33|7
1722233730000|2024-07-29 06:15:30|||||||||7
1722233740000|2024-07-29 06:15:40|5486.18|5485.58|5486.18|5485.58|5486.18|5485.58|5486.18|5485.58|17
1722233750000|2024-07-29 06:15:50|5485.93|5485.33|5486.18|5485.58|5486.18|5485.58|5485.93|5485.33|30
1722233760000|2024-07-29 06:16:00|||||||||1
1722233780000|2024-07-29 06:16:20|5486.05|5485.45|5486.18|5485.58|5486.18|5485.58|5486.05|5485.45|30
1722233790000|2024-07-29 06:16:30|5486.05|5485.45|5486.18|5485.58|5486.18|5485.58|5486.05|5485.45|14
1722233800000|2024-07-29 06:16:40|5486.93|5486.33|5487.18|5486.58|5487.18|5486.58|5486.93|5486.33|79
1722233810000|2024-07-29 06:16:50|5486.93|5486.33|5486.93|5486.33|5487.05|5486.45|5486.93|5486.33|28
1722233820000|2024-07-29 06:17:00|5487.05|5486.45|5487.68|5487.08|5487.68|5487.08|5487.05|5486.45|71
1722233830000|2024-07-29 06:17:10|5487.43|5486.83|5487.43|5486.83|5487.43|5486.83|5487.43|5486.83|6
1722233840000|2024-07-29 06:17:20|5487.3|5486.7|5487.05|5486.45|5487.3|5486.7|5486.93|5486.33|23
1722233850000|2024-07-29 06:17:30|5487.18|5486.58|5487.05|5486.45|5487.18|5486.58|5487.05|5486.45|5
1722233860000|2024-07-29 06:17:40|5487.18|5486.58|5487.18|5486.58|5487.18|5486.58|5486.93|5486.33|27
1722233870000|2024-07-29 06:17:50|5487.3|5486.7|5487.43|5486.83|5487.43|5486.83|5487.18|5486.58|18
1722233880000|2024-07-29 06:18:00|5487.55|5486.95|5487.43|5486.83|5487.55|5486.95|5487.43|5486.83|25
1722233890000|2024-07-29 06:18:10|5487.3|5486.7|5487.43|5486.83|5487.43|5486.83|5487.3|5486.7|17
1722233900000|2024-07-29 06:18:20|5487.18|5486.58|5487.18|5486.58|5487.18|5486.58|5486.93|5486.33|20
1722233910000|2024-07-29 06:18:30|5487.3|5486.7|5487.43|5486.83|5487.43|5486.83|5487.3|5486.7|36
1722233920000|2024-07-29 06:18:40|5487.3|5486.7|5487.3|5486.7|5487.3|5486.7|5487.18|5486.58|7
1722233930000|2024-07-29 06:18:50|5487.18|5486.58|5487.55|5486.95|5487.55|5486.95|5487.18|5486.58|11
1722233940000|2024-07-29 06:19:00|5487.43|5486.83|5487.68|5487.08|5487.68|5487.08|5487.43|5486.83|11
1722233950000|2024-07-29 06:19:10|||||||||15
1722233990000|2024-07-29 06:19:50|5487.43|5486.83|5487.43|5486.83|5487.43|5486.83|5487.43|5486.83|24
1722234000000|2024-07-29 06:20:00|5487.68|5487.08|5487.68|5487.08|5487.68|5487.08|5487.68|5487.08|18
1722234010000|2024-07-29 06:20:10|||||||||6
1722234020000|2024-07-29 06:20:20|5487.43|5486.83|5487.43|5486.83|5487.43|5486.83|5487.43|5486.83|6
1722234030000|2024-07-29 06:20:30|5487.3|5486.7|5486.93|5486.33|5487.3|5486.7|5486.93|5486.33|14
1722234040000|2024-07-29 06:20:40|||||||||11
1722234060000|2024-07-29 06:21:00|5486.68|5486.08|5486.68|5486.08|5486.68|5486.08|5486.55|5485.95|54
1722234070000|2024-07-29 06:21:10|5486.43|5485.83|5486.43|5485.83|5486.43|5485.83|5486.43|5485.83|16
1722234080000|2024-07-29 06:21:20|5486.68|5486.08|5486.68|5486.08|5486.68|5486.08|5486.43|5485.83|10
1722234090000|2024-07-29 06:21:30|5486.55|5485.95|5486.18|5485.58|5486.55|5485.95|5486.18|5485.58|11
1722234100000|2024-07-29 06:21:40|5486.05|5485.45|5485.93|5485.33|5486.05|5485.45|5485.93|5485.33|44
1722234110000|2024-07-29 06:21:50|5486.18|5485.58|5485.68|5485.08|5486.18|5485.58|5485.68|5485.08|50
1722234120000|2024-07-29 06:22:00|5485.43|5484.83|5485.18|5484.58|5485.43|5484.83|5484.93|5484.33|85
1722234130000|2024-07-29 06:22:10|5485.05|5484.45|5485.68|5485.08|5485.68|5485.08|5484.93|5484.33|45
1722234140000|2024-07-29 06:22:20|5485.55|5484.95|5485.55|5484.95|5485.55|5484.95|5485.43|5484.83|11
1722234150000|2024-07-29 06:22:30|5485.43|5484.83|5485.93|5485.33|5485.93|5485.33|5485.43|5484.83|27
1722234160000|2024-07-29 06:22:40|5486.05|5485.45|5485.93|5485.33|5486.05|5485.45|5485.93|5485.33|20
1722234170000|2024-07-29 06:22:50|||||||||3
1722234180000|2024-07-29 06:23:00|5485.8|5485.2|5485.93|5485.33|5485.93|5485.33|5485.55|5484.95|32
1722234190000|2024-07-29 06:23:10|5486.05|5485.45|5485.93|5485.33|5486.05|5485.45|5485.93|5485.33|11
1722234200000|2024-07-29 06:23:20|5485.68|5485.08|5485.68|5485.08|5485.8|5485.2|5485.68|5485.08|18
1722234220000|2024-07-29 06:23:40|5485.93|5485.33|5485.93|5485.33|5485.93|5485.33|5485.8|5485.2|29
1722234230000|2024-07-29 06:23:50|5485.8|5485.2|5485.68|5485.08|5485.8|5485.2|5485.68|5485.08|4
1722234240000|2024-07-29 06:24:00|5485.43|5484.83|5485.68|5485.08|5485.68|5485.08|5485.43|5484.83|17
1722234250000|2024-07-29 06:24:10|5485.55|5484.95|5485.43|5484.83|5485.68|5485.08|5485.43|5484.83|24
1722234260000|2024-07-29 06:24:20|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|33
1722234270000|2024-07-29 06:24:30|||||||||1
1722234280000|2024-07-29 06:24:40|5485.3|5484.7|5485.43|5484.83|5485.43|5484.83|5485.3|5484.7|12
1722234300000|2024-07-29 06:25:00|5485.3|5484.7|5485.43|5484.83|5485.68|5485.08|5485.3|5484.7|42
1722234310000|2024-07-29 06:25:10|5485.55|5484.95|5485.43|5484.83|5485.68|5485.08|5485.43|5484.83|16
1722234320000|2024-07-29 06:25:20|||||||||2
1722234330000|2024-07-29 06:25:30|5485.68|5485.08|5485.93|5485.33|5485.93|5485.33|5485.68|5485.08|12
1722234340000|2024-07-29 06:25:40|5485.8|5485.2|5485.93|5485.33|5485.93|5485.33|5485.8|5485.2|4
1722234350000|2024-07-29 06:25:50|5485.8|5485.2|5485.68|5485.08|5485.8|5485.2|5485.68|5485.08|3
1722234360000|2024-07-29 06:26:00|5485.8|5485.2|5485.93|5485.33|5486.18|5485.58|5485.8|5485.2|87
1722234370000|2024-07-29 06:26:10|5485.68|5485.08|5485.93|5485.33|5485.93|5485.33|5485.68|5485.08|23
1722234390000|2024-07-29 06:26:30|5485.68|5485.08|5485.68|5485.08|5485.8|5485.2|5485.68|5485.08|8
1722234400000|2024-07-29 06:26:40|5485.8|5485.2|5485.93|5485.33|5485.93|5485.33|5485.8|5485.2|9
1722234420000|2024-07-29 06:27:00|5486.05|5485.45|5486.05|5485.45|5486.05|5485.45|5486.05|5485.45|7
1722234430000|2024-07-29 06:27:10|5485.93|5485.33|5487.18|5486.58|5487.18|5486.58|5485.93|5485.33|161
1722234440000|2024-07-29 06:27:20|5487.3|5486.7|5487.43|5486.83|5487.68|5487.08|5487.3|5486.7|72
1722234450000|2024-07-29 06:27:30|5487.18|5486.58|5487.18|5486.58|5487.18|5486.58|5487.18|5486.58|20
1722234460000|2024-07-29 06:27:40|5487.3|5486.7|5487.43|5486.83|5487.43|5486.83|5487.3|5486.7|13
1722234470000|2024-07-29 06:27:50|5487.68|5487.08|5487.68|5487.08|5487.93|5487.33|5487.55|5486.95|48
1722234480000|2024-07-29 06:28:00|5487.55|5486.95|5487.18|5486.58|5487.68|5487.08|5487.18|5486.58|102
1722234490000|2024-07-29 06:28:10|5487.05|5486.45|5486.68|5486.08|5487.05|5486.45|5486.68|5486.08|39
1722234500000|2024-07-29 06:28:20|5486.43|5485.83|5486.68|5486.08|5486.68|5486.08|5486.43|5485.83|27
1722234510000|2024-07-29 06:28:30|5486.55|5485.95|5486.43|5485.83|5486.55|5485.95|5486.43|5485.83|5
1722234520000|2024-07-29 06:28:40|5486.3|5485.7|5486.43|5485.83|5486.43|5485.83|5486.18|5485.58|16
1722234530000|2024-07-29 06:28:50|5486.3|5485.7|5486.3|5485.7|5486.3|5485.7|5486.18|5485.58|21
1722234540000|2024-07-29 06:29:00|5486.43|5485.83|5486.18|5485.58|5486.43|5485.83|5486.18|5485.58|16
1722234550000|2024-07-29 06:29:10|5485.93|5485.33|5485.93|5485.33|5485.93|5485.33|5485.93|5485.33|12
1722234560000|2024-07-29 06:29:20|||||||||1
1722234570000|2024-07-29 06:29:30|5486.18|5485.58|5486.18|5485.58|5486.3|5485.7|5486.18|5485.58|35
1722234580000|2024-07-29 06:29:40|5486.05|5485.45|5486.18|5485.58|5486.18|5485.58|5486.05|5485.45|34
1722234590000|2024-07-29 06:29:50|5486.43|5485.83|5486.43|5485.83|5486.43|5485.83|5486.43|5485.83|2
1722234600000|2024-07-29 06:30:00|5486.55|5485.95|5486.43|5485.83|5486.55|5485.95|5486.43|5485.83|9
1722234610000|2024-07-29 06:30:10|5486.18|5485.58|5486.18|5485.58|5486.18|5485.58|5485.93|5485.33|25
1722234620000|2024-07-29 06:30:20|||||||||1
1722234630000|2024-07-29 06:30:30|5486.3|5485.7|5486.18|5485.58|5486.3|5485.7|5486.18|5485.58|5
1722234640000|2024-07-29 06:30:40|5486.3|5485.7|5486.43|5485.83|5486.43|5485.83|5486.3|5485.7|3
1722234650000|2024-07-29 06:30:50|5486.18|5485.58|5486.43|5485.83|5486.43|5485.83|5486.18|5485.58|10
1722234670000|2024-07-29 06:31:10|5486.3|5485.7|5486.18|5485.58|5486.3|5485.7|5486.05|5485.45|5
1722234700000|2024-07-29 06:31:40|5486.05|5485.45|5486.18|5485.58|5486.18|5485.58|5486.05|5485.45|6
1722234710000|2024-07-29 06:31:50|5486.43|5485.83|5486.18|5485.58|5486.43|5485.83|5486.18|5485.58|18
1722234730000|2024-07-29 06:32:10|5485.93|5485.33|5485.93|5485.33|5485.93|5485.33|5485.93|5485.33|3
1722234750000|2024-07-29 06:32:30|||||||||3
1722234760000|2024-07-29 06:32:40|5486.18|5485.58|5486.18|5485.58|5486.18|5485.58|5486.18|5485.58|14
1722234770000|2024-07-29 06:32:50|5486.3|5485.7|5486.18|5485.58|5486.43|5485.83|5486.18|5485.58|26
1722234780000|2024-07-29 06:33:00|5485.93|5485.33|5485.93|5485.33|5485.93|5485.33|5485.93|5485.33|8
1722234790000|2024-07-29 06:33:10|5485.8|5485.2|5485.68|5485.08|5485.8|5485.2|5485.68|5485.08|8
1722234800000|2024-07-29 06:33:20|5485.8|5485.2|5485.68|5485.08|5485.93|5485.33|5485.68|5485.08|7
1722234810000|2024-07-29 06:33:30|5485.55|5484.95|5485.68|5485.08|5485.68|5485.08|5485.43|5484.83|34
1722234820000|2024-07-29 06:33:40|5485.93|5485.33|5485.93|5485.33|5485.93|5485.33|5485.93|5485.33|27
1722234830000|2024-07-29 06:33:50|5485.68|5485.08|5485.68|5485.08|5485.68|5485.08|5485.43|5484.83|64
1722234840000|2024-07-29 06:34:00|||||||||8
1722234860000|2024-07-29 06:34:20|5485.43|5484.83|5485.68|5485.08|5485.68|5485.08|5485.43|5484.83|12
1722234870000|2024-07-29 06:34:30|||||||||23
1722234880000|2024-07-29 06:34:40|5485.55|5484.95|5485.43|5484.83|5485.55|5484.95|5485.43|5484.83|35
1722234890000|2024-07-29 06:34:50|5485.3|5484.7|5485.43|5484.83|5485.43|5484.83|5485.3|5484.7|12
1722234900000|2024-07-29 06:35:00|5485.68|5485.08|5485.55|5484.95|5485.68|5485.08|5485.43|5484.83|53
1722234910000|2024-07-29 06:35:10|5485.68|5485.08|5485.43|5484.83|5485.68|5485.08|5485.43|5484.83|45
1722234920000|2024-07-29 06:35:20|5485.68|5485.08|5485.68|5485.08|5485.68|5485.08|5485.55|5484.95|40
1722234940000|2024-07-29 06:35:40|||||||||19
1722234950000|2024-07-29 06:35:50|5485.43|5484.83|5485.68|5485.08|5485.68|5485.08|5485.43|5484.83|18
1722234960000|2024-07-29 06:36:00|5485.55|5484.95|5485.43|5484.83|5485.68|5485.08|5485.43|5484.83|33
1722234970000|2024-07-29 06:36:10|5485.55|5484.95|5485.55|5484.95|5485.55|5484.95|5485.43|5484.83|7
1722234980000|2024-07-29 06:36:20|5485.43|5484.83|5485.68|5485.08|5485.68|5485.08|5485.43|5484.83|5
1722234990000|2024-07-29 06:36:30|||||||||3
1722235000000|2024-07-29 06:36:40|5485.43|5484.83|5485.43|5484.83|5485.43|5484.83|5485.43|5484.83|110
1722235010000|2024-07-29 06:36:50|5485.55|5484.95|5485.68|5485.08|5485.68|5485.08|5485.55|5484.95|3
1722235020000|2024-07-29 06:37:00|||||||||12
1722235030000|2024-07-29 06:37:10|||||||||18
1722235040000|2024-07-29 06:37:20|||||||||39
1722235050000|2024-07-29 06:37:30|5485.93|5485.33|5485.68|5485.08|5485.93|5485.33|5485.68|5485.08|4
1722235070000|2024-07-29 06:37:50|5485.43|5484.83|5485.43|5484.83|5485.68|5485.08|5485.43|5484.83|60
1722235100000|2024-07-29 06:38:20|5484.43|5483.83|5484.18|5483.58|5484.43|5483.83|5484.18|5483.58|101
1722235110000|2024-07-29 06:38:30|5484.43|5483.83|5484.43|5483.83|5484.43|5483.83|5484.18|5483.58|21
1722235120000|2024-07-29 06:38:40|5484.55|5483.95|5484.43|5483.83|5484.68|5484.08|5484.43|5483.83|21
1722235130000|2024-07-29 06:38:50|5484.3|5483.7|5484.3|5483.7|5484.3|5483.7|5484.3|5483.7|3
1722235140000|2024-07-29 06:39:00|5484.18|5483.58|5484.18|5483.58|5484.43|5483.83|5483.93|5483.33|45
1722235150000|2024-07-29 06:39:10|||||||||1
1722235160000|2024-07-29 06:39:20|5484.05|5483.45|5484.43|5483.83|5484.43|5483.83|5484.05|5483.45|30
1722235170000|2024-07-29 06:39:30|5484.3|5483.7|5484.43|5483.83|5484.43|5483.83|5484.3|5483.7|6
1722235180000|2024-07-29 06:39:40|5484.55|5483.95|5484.55|5483.95|5484.55|5483.95|5484.55|5483.95|3
1722235190000|2024-07-29 06:39:50|5484.68|5484.08|5484.43|5483.83|5484.68|5484.08|5484.43|5483.83|3
1722235200000|2024-07-29 06:40:00|5484.55|5483.95|5484.68|5484.08|5484.68|5484.08|5484.55|5483.95|14
1722235210000|2024-07-29 06:40:10|5484.55|5483.95|5484.68|5484.08|5484.68|5484.08|5484.43|5483.83|3
1722235220000|2024-07-29 06:40:20|5484.55|5483.95|5484.68|5484.08|5484.68|5484.08|5484.43|5483.83|26
1722235230000|2024-07-29 06:40:30|||||||||1
1722235240000|2024-07-29 06:40:40|5484.8|5484.2|5484.68|5484.08|5484.8|5484.2|5484.68|5484.08|0
1722235250000|2024-07-29 06:40:50|5484.8|5484.2|5484.68|5484.08|5484.93|5484.33|5484.68|5484.08|13
1722235260000|2024-07-29 06:41:00|||||||||1
1722235270000|2024-07-29 06:41:10|||||||||1
1722235280000|2024-07-29 06:41:20|||||||||1
1722235290000|2024-07-29 06:41:30|5484.55|5483.95|5484.68|5484.08|5484.68|5484.08|5484.55|5483.95|16
1722235300000|2024-07-29 06:41:40|5484.55|5483.95|5484.43|5483.83|5484.55|5483.95|5484.43|5483.83|4
1722235310000|2024-07-29 06:41:50|||||||||25
1722235320000|2024-07-29 06:42:00|||||||||1
1722235330000|2024-07-29 06:42:10|5484.55|5483.95|5484.43|5483.83|5484.55|5483.95|5484.43|5483.83|41
1722235340000|2024-07-29 06:42:20|5484.55|5483.95|5484.68|5484.08|5484.68|5484.08|5484.43|5483.83|13
1722235350000|2024-07-29 06:42:30|5484.55|5483.95|5484.68|5484.08|5484.68|5484.08|5484.55|5483.95|13
1722235360000|2024-07-29 06:42:40|5484.93|5484.33|5484.93|5484.33|5484.93|5484.33|5484.93|5484.33|7
1722235370000|2024-07-29 06:42:50|5484.8|5484.2|5484.93|5484.33|5484.93|5484.33|5484.68|5484.08|11
1722235380000|2024-07-29 06:43:00|5485.05|5484.45|5485.05|5484.45|5485.18|5484.58|5485.05|5484.45|11
1722235390000|2024-07-29 06:43:10|5484.93|5484.33|5484.93|5484.33|5485.18|5484.58|5484.93|5484.33|15
1722235400000|2024-07-29 06:43:20|5485.18|5484.58|5484.93|5484.33|5485.18|5484.58|5484.93|5484.33|4
1722235430000|2024-07-29 06:43:50|||||||||2
1722235450000|2024-07-29 06:44:10|||||||||7
1722235460000|2024-07-29 06:44:20|5485.05|5484.45|5484.93|5484.33|5485.05|5484.45|5484.93|5484.33|15
1722235470000|2024-07-29 06:44:30|5485.05|5484.45|5485.18|5484.58|5485.18|5484.58|5485.05|5484.45|4
1722235480000|2024-07-29 06:44:40|5485.05|5484.45|5485.05|5484.45|5485.05|5484.45|5484.93|5484.33|2
1722235490000|2024-07-29 06:44:50|5485.18|5484.58|5484.93|5484.33|5485.18|5484.58|5484.93|5484.33|2
1722235500000|2024-07-29 06:45:00|5485.18|5484.58|5484.68|5484.08|5485.18|5484.58|5484.68|5484.08|61
1722235510000|2024-07-29 06:45:10|5484.55|5483.95|5485.18|5484.58|5485.18|5484.58|5484.43|5483.83|113
1722235520000|2024-07-29 06:45:20|5485.43|5484.83|5484.93|5484.33|5485.43|5484.83|5484.93|5484.33|110
1722235530000|2024-07-29 06:45:30|5484.55|5483.95|5484.43|5483.83|5484.68|5484.08|5484.43|5483.83|74
1722235540000|2024-07-29 06:45:40|5484.55|5483.95|5484.18|5483.58|5484.93|5484.33|5483.93|5483.33|313
1722235550000|2024-07-29 06:45:50|5484.3|5483.7|5484.68|5484.08|5484.68|5484.08|5484.3|5483.7|67
1722235560000|2024-07-29 06:46:00|5484.93|5484.33|5484.18|5483.58|5484.93|5484.33|5484.18|5483.58|65
1722235570000|2024-07-29 06:46:10|5484.3|5483.7|5484.68|5484.08|5484.68|5484.08|5484.18|5483.58|58
1722235580000|2024-07-29 06:46:20|5484.43|5483.83|5484.43|5483.83|5484.43|5483.83|5484.43|5483.83|24
1722235590000|2024-07-29 06:46:30|5484.3|5483.7|5484.93|5484.33|5484.93|5484.33|5484.18|5483.58|112
1722235600000|2024-07-29 06:46:40|5484.8|5484.2|5484.68|5484.08|5484.8|5484.2|5484.68|5484.08|16
1722235610000|2024-07-29 06:46:50|5484.93|5484.33|5484.93|5484.33|5484.93|5484.33|5484.93|5484.33|22
1722235620000|2024-07-29 06:47:00|5484.8|5484.2|5484.68|5484.08|5484.93|5484.33|5484.68|5484.08|6
1722235630000|2024-07-29 06:47:10|5485.55|5484.95|5485.68|5485.08|5485.68|5485.08|5485.43|5484.83|135
1722235640000|2024-07-29 06:47:20|5485.55|5484.95|5485.43|5484.83|5485.55|5484.95|5485.43|5484.83|13
1722235650000|2024-07-29 06:47:30|5485.68|5485.08|5485.43|5484.83|5485.68|5485.08|5485.43|5484.83|30
1722235660000|2024-07-29 06:47:40|5485.55|5484.95|5485.68|5485.08|5485.68|5485.08|5485.43|5484.83|22
1722235670000|2024-07-29 06:47:50|5485.55|5484.95|5485.43|5484.83|5485.55|5484.95|5485.43|5484.83|8
1722235680000|2024-07-29 06:48:00|5485.55|5484.95|5485.68|5485.08|5485.68|5485.08|5485.55|5484.95|11
1722235690000|2024-07-29 06:48:10|5485.55|5484.95|5485.68|5485.08|5485.68|5485.08|5485.43|5484.83|8
1722235700000|2024-07-29 06:48:20|||||||||2
1722235710000|2024-07-29 06:48:30|5485.55|5484.95|5485.18|5484.58|5485.55|5484.95|5485.18|5484.58|24
1722235730000|2024-07-29 06:48:50|5485.05|5484.45|5485.18|5484.58|5485.18|5484.58|5484.93|5484.33|25
1722235740000|2024-07-29 06:49:00|5484.93|5484.33|5484.93|5484.33|5484.93|5484.33|5484.93|5484.33|3
1722235750000|2024-07-29 06:49:10|||||||||6
1722235760000|2024-07-29 06:49:20|||||||||2
1722235770000|2024-07-29 06:49:30|5485.05|5484.45|5484.93|5484.33|5485.05|5484.45|5484.93|5484.33|7
1722235780000|2024-07-29 06:49:40|5485.18|5484.58|5484.93|5484.33|5485.18|5484.58|5484.93|5484.33|6
1722235790000|2024-07-29 06:49:50|5485.05|5484.45|5484.93|5484.33|5485.05|5484.45|5484.93|5484.33|10
1722235810000|2024-07-29 06:50:10|5485.05|5484.45|5485.05|5484.45|5485.05|5484.45|5485.05|5484.45|2
1722235820000|2024-07-29 06:50:20|5485.18|5484.58|5484.93|5484.33|5485.18|5484.58|5484.93|5484.33|4
1722235830000|2024-07-29 06:50:30|5485.05|5484.45|5484.93|5484.33|5485.05|5484.45|5484.93|5484.33|6
1722235840000|2024-07-29 06:50:40|5485.05|5484.45|5485.18|5484.58|5485.18|5484.58|5485.05|5484.45|1
1722235860000|2024-07-29 06:51:00|5485.3|5484.7|5485.43|5484.83|5485.43|5484.83|5485.3|5484.7|21
1722235870000|2024-07-29 06:51:10|5485.3|5484.7|5485.18|5484.58|5485.3|5484.7|5485.18|5484.58|5
1722235880000|2024-07-29 06:51:20|5485.3|5484.7|5485.68|5485.08|5485.68|5485.08|5485.18|5484.58|34
1722235890000|2024-07-29 06:51:30|5485.55|5484.95|5485.43|5484.83|5485.68|5485.08|5485.43|5484.83|10
1722235900000|2024-07-29 06:51:40|5485.68|5485.08|5485.93|5485.33|5486.05|5485.45|5485.43|5484.83|35
1722235910000|2024-07-29 06:51:50|5486.05|5485.45|5486.18|5485.58|5486.18|5485.58|5486.05|5485.45|15
1722235920000|2024-07-29 06:52:00|5486.05|5485.45|5486.18|5485.58|5486.18|5485.58|5485.93|5485.33|6
1722235930000|2024-07-29 06:52:10|5486.3|5485.7|5486.18|5485.58|5486.3|5485.7|5486.18|5485.58|13
1722235940000|2024-07-29 06:52:20|5486.3|5485.7|5486.43|5485.83|5486.55|5485.95|5486.3|5485.7|57
1722235950000|2024-07-29 06:52:30|5486.55|5485.95|5486.8|5486.2|5486.93|5486.33|5486.43|5485.83|21
1722235960000|2024-07-29 06:52:40|5486.68|5486.08|5486.93|5486.33|5486.93|5486.33|5486.68|5486.08|4
1722235980000|2024-07-29 06:53:00|5487.18|5486.58|5487.18|5486.58|5487.18|5486.58|5487.18|5486.58|17
1722235990000|2024-07-29 06:53:10|5486.93|5486.33|5486.93|5486.33|5487.18|5486.58|5486.93|5486.33|27
1722236000000|2024-07-29 06:53:20|5487.18|5486.58|5487.43|5486.83|5487.43|5486.83|5487.05|5486.45|33
1722236010000|2024-07-29 06:53:30|5487.3|5486.7|5486.93|5486.33|5487.3|5486.7|5486.93|5486.33|31
1722236020000|2024-07-29 06:53:40|5487.05|5486.45|5487.18|5486.58|5487.18|5486.58|5487.05|5486.45|13
1722236030000|2024-07-29 06:53:50|5486.93|5486.33|5487.18|5486.58|5487.18|5486.58|5486.93|5486.33|21
1722236050000|2024-07-29 06:54:10|5487.05|5486.45|5487.05|5486.45|5487.18|5486.58|5486.93|5486.33|22
1722236060000|2024-07-29 06:54:20|5486.93|5486.33|5486.93|5486.33|5486.93|5486.33|5486.68|5486.08|52
1722236070000|2024-07-29 06:54:30|||||||||1
1722236080000|2024-07-29 06:54:40|5486.8|5486.2|5486.8|5486.2|5486.8|5486.2|5486.8|5486.2|9
1722236090000|2024-07-29 06:54:50|5486.68|5486.08|5486.68|5486.08|5486.68|5486.08|5486.55|5485.95|12
1722236100000|2024-07-29 06:55:00|5486.55|5485.95|5486.68|5486.08|5486.68|5486.08|5486.43|5485.83|13
1722236110000|2024-07-29 06:55:10|5486.55|5485.95|5486.43|5485.83|5486.55|5485.95|5486.18|5485.58|23
1722236120000|2024-07-29 06:55:20|5486.18|5485.58|5486.93|5486.33|5487.05|5486.45|5486.18|5485.58|24
1722236130000|2024-07-29 06:55:30|5487.05|5486.45|5487.18|5486.58|5487.18|5486.58|5486.93|5486.33|8
1722236140000|2024-07-29 06:55:40|5487.05|5486.45|5487.05|5486.45|5487.05|5486.45|5486.93|5486.33|2
1722236150000|2024-07-29 06:55:50|5487.18|5486.58|5487.68|5487.08|5487.68|5487.08|5487.18|5486.58|79
1722236160000|2024-07-29 06:56:00|5487.43|5486.83|5487.43|5486.83|5487.68|5487.08|5487.43|5486.83|19
1722236170000|2024-07-29 06:56:10|5487.3|5486.7|5487.43|5486.83|5487.43|5486.83|5487.3|5486.7|15
1722236180000|2024-07-29 06:56:20|5487.68|5487.08|5488.18|5487.58|5488.18|5487.58|5487.68|5487.08|31
1722236190000|2024-07-29 06:56:30|5488.05|5487.45|5488.18|5487.58|5488.18|5487.58|5487.93|5487.33|30
1722236200000|2024-07-29 06:56:40|5488.05|5487.45|5487.93|5487.33|5488.18|5487.58|5487.93|5487.33|8
1722236210000|2024-07-29 06:56:50|5488.05|5487.45|5488.18|5487.58|5488.18|5487.58|5487.93|5487.33|4
1722236220000|2024-07-29 06:57:00|5488.43|5487.83|5488.18|5487.58|5488.43|5487.83|5488.18|5487.58|44
1722236240000|2024-07-29 06:57:20|5488.3|5487.7|5488.68|5488.08|5488.68|5488.08|5488.3|5487.7|25
1722236250000|2024-07-29 06:57:30|5488.8|5488.2|5488.93|5488.33|5489.18|5488.58|5488.68|5488.08|63
1722236260000|2024-07-29 06:57:40|5488.8|5488.2|5488.8|5488.2|5488.8|5488.2|5488.68|5488.08|35
1722236270000|2024-07-29 06:57:50|5488.68|5488.08|5488.93|5488.33|5488.93|5488.33|5488.68|5488.08|20
1722236280000|2024-07-29 06:58:00|5488.68|5488.08|5488.68|5488.08|5488.68|5488.08|5488.43|5487.83|25
1722236290000|2024-07-29 06:58:10|5488.43|5487.83|5488.68|5488.08|5488.68|5488.08|5488.43|5487.83|43
1722236300000|2024-07-29 06:58:20|5488.55|5487.95|5488.43|5487.83|5488.55|5487.95|5488.43|5487.83|18
1722236310000|2024-07-29 06:58:30|5488.3|5487.7|5488.43|5487.83|5488.43|5487.83|5488.18|5487.58|24
1722236320000|2024-07-29 06:58:40|5488.3|5487.7|5488.43|5487.83|5488.43|5487.83|5488.3|5487.7|10
1722236330000|2024-07-29 06:58:50|5488.55|5487.95|5488.68|5488.08|5488.68|5488.08|5488.43|5487.83|15
1722236340000|2024-07-29 06:59:00|5488.55|5487.95|5489.18|5488.58|5489.18|5488.58|5488.43|5487.83|52
1722236350000|2024-07-29 06:59:10|5489.43|5488.83|5489.55|5488.95|5490.18|5489.58|5489.43|5488.83|273
1722236360000|2024-07-29 06:59:20|5489.68|5489.08|5489.18|5488.58|5489.93|5489.33|5489.05|5488.45|54
1722236370000|2024-07-29 06:59:30|5489.3|5488.7|5489.43|5488.83|5489.43|5488.83|5489.18|5488.58|17
1722236380000|2024-07-29 06:59:40|5489.18|5488.58|5489.18|5488.58|5489.18|5488.58|5489.18|5488.58|27
1722236390000|2024-07-29 06:59:50|5489.3|5488.7|5488.93|5488.33|5489.43|5488.83|5488.93|5488.33|113
1722236400000|2024-07-29 07:00:00|5489.05|5488.45|5488.43|5487.83|5489.05|5488.45|5488.18|5487.58|256
1722236410000|2024-07-29 07:00:10|5488.68|5488.08|5487.43|5486.83|5488.68|5488.08|5487.43|5486.83|106
1722236420000|2024-07-29 07:00:20|5487.55|5486.95|5487.68|5487.08|5488.18|5487.58|5487.55|5486.95|183
1722236430000|2024-07-29 07:00:30|5487.43|5486.83|5487.68|5487.08|5487.68|5487.08|5487.18|5486.58|48
1722236440000|2024-07-29 07:00:40|5487.93|5487.33|5487.43|5486.83|5487.93|5487.33|5487.18|5486.58|95
1722236450000|2024-07-29 07:00:50|5487.55|5486.95|5487.68|5487.08|5487.93|5487.33|5487.43|5486.83|64
1722236460000|2024-07-29 07:01:00|5487.43|5486.83|5487.43|5486.83|5487.68|5487.08|5486.93|5486.33|160
1722236470000|2024-07-29 07:01:10|5487.68|5487.08|5487.18|5486.58|5487.68|5487.08|5487.18|5486.58|102
1722236480000|2024-07-29 07:01:20|5487.43|5486.83|5487.43|5486.83|5487.68|5487.08|5487.43|5486.83|61
1722236490000|2024-07-29 07:01:30|5487.18|5486.58|5487.18|5486.58|5487.55|5486.95|5486.93|5486.33|82
1722236500000|2024-07-29 07:01:40|5487.05|5486.45|5486.93|5486.33|5487.18|5486.58|5486.68|5486.08|38
1722236510000|2024-07-29 07:01:50|5486.68|5486.08|5486.43|5485.83|5486.93|5486.33|5486.43|5485.83|105
1722236520000|2024-07-29 07:02:00|5486.68|5486.08|5486.43|5485.83|5486.68|5486.08|5486.43|5485.83|76
1722236530000|2024-07-29 07:02:10|5486.55|5485.95|5487.18|5486.58|5487.18|5486.58|5486.43|5485.83|94
1722236540000|2024-07-29 07:02:20|5487.05|5486.45|5486.93|5486.33|5487.18|5486.58|5486.93|5486.33|31
1722236550000|2024-07-29 07:02:30|5487.18|5486.58|5487.18|5486.58|5487.43|5486.83|5486.93|5486.33|35
1722236560000|2024-07-29 07:02:40|5487.3|5486.7|5487.18|5486.58|5487.55|5486.95|5487.18|5486.58|23
1722236570000|2024-07-29 07:02:50|5487.3|5486.7|5487.43|5486.83|5487.43|5486.83|5487.18|5486.58|34
1722236580000|2024-07-29 07:03:00|5487.3|5486.7|5487.18|5486.58|5487.68|5487.08|5487.18|5486.58|39
1722236590000|2024-07-29 07:03:10|5486.93|5486.33|5487.05|5486.45|5487.18|5486.58|5486.93|5486.33|43
1722236600000|2024-07-29 07:03:20|5486.93|5486.33|5486.55|5485.95|5487.05|5486.45|5486.43|5485.83|37
1722236610000|2024-07-29 07:03:30|5486.68|5486.08|5486.55|5485.95|5486.93|5486.33|5486.43|5485.83|51
1722236620000|2024-07-29 07:03:40|5486.68|5486.08|5486.93|5486.33|5486.93|5486.33|5486.68|5486.08|29
1722236630000|2024-07-29 07:03:50|5487.05|5486.45|5487.43|5486.83|5487.43|5486.83|5487.05|5486.45|34
1722236640000|2024-07-29 07:04:00|5487.18|5486.58|5486.93|5486.33|5487.18|5486.58|5486.93|5486.33|26
1722236650000|2024-07-29 07:04:10|5486.68|5486.08|5486.43|5485.83|5486.68|5486.08|5486.18|5485.58|65
1722236660000|2024-07-29 07:04:20|5486.55|5485.95|5486.43|5485.83|5486.55|5485.95|5486.43|5485.83|10
1722236670000|2024-07-29 07:04:30|5486.55|5485.95|5486.68|5486.08|5486.68|5486.08|5486.43|5485.83|20
1722236680000|2024-07-29 07:04:40|5486.43|5485.83|5486.43|5485.83|5486.43|5485.83|5486.3|5485.7|30
1722236690000|2024-07-29 07:04:50|5486.3|5485.7|5486.18|5485.58|5486.43|5485.83|5486.18|5485.58|67
1722236700000|2024-07-29 07:05:00|5486.05|5485.45|5485.43|5484.83|5486.05|5485.45|5485.43|5484.83|72
1722236710000|2024-07-29 07:05:10|5485.68|5485.08|5485.55|5484.95|5485.68|5485.08|5485.18|5484.58|82
1722236720000|2024-07-29 07:05:20|5485.43|5484.83|5485.18|5484.58|5485.68|5485.08|5485.18|5484.58|59
1722236730000|2024-07-29 07:05:30|5485.05|5484.45|5484.68|5484.08|5485.05|5484.45|5484.68|5484.08|49
1722236740000|2024-07-29 07:05:40|5484.8|5484.2|5484.18|5483.58|5484.8|5484.2|5484.18|5483.58|154
1722236750000|2024-07-29 07:05:50|5483.93|5483.33|5484.93|5484.33|5484.93|5484.33|5483.93|5483.33|60
1722236760000|2024-07-29 07:06:00|5484.8|5484.2|5484.93|5484.33|5485.18|5484.58|5484.68|5484.08|44
1722236770000|2024-07-29 07:06:10|5484.8|5484.2|5484.43|5483.83|5484.8|5484.2|5484.43|5483.83|11
1722236780000|2024-07-29 07:06:20|5484.3|5483.7|5483.93|5483.33|5484.43|5483.83|5483.93|5483.33|73
1722236790000|2024-07-29 07:06:30|5484.05|5483.45|5483.43|5482.83|5484.18|5483.58|5483.43|5482.83|77
1722236800000|2024-07-29 07:06:40|5483.68|5483.08|5483.93|5483.33|5484.05|5483.45|5483.55|5482.95|182
1722236810000|2024-07-29 07:06:50|5484.18|5483.58|5484.18|5483.58|5484.43|5483.83|5483.93|5483.33|32
1722236820000|2024-07-29 07:07:00|5484.3|5483.7|5485.18|5484.58|5485.18|5484.58|5484.3|5483.7|88
1722236830000|2024-07-29 07:07:10|5485.3|5484.7|5485.68|5485.08|5485.68|5485.08|5485.3|5484.7|73
1722236840000|2024-07-29 07:07:20|5485.93|5485.33|5485.68|5485.08|5485.93|5485.33|5485.43|5484.83|44
1722236850000|2024-07-29 07:07:30|5485.93|5485.33|5485.8|5485.2|5485.93|5485.33|5485.43|5484.83|31
1722236860000|2024-07-29 07:07:40|5485.68|5485.08|5485.43|5484.83|5485.93|5485.33|5485.43|5484.83|17
1722236870000|2024-07-29 07:07:50|5485.18|5484.58|5485.43|5484.83|5485.68|5485.08|5485.18|5484.58|26
1722236880000|2024-07-29 07:08:00|5485.68|5485.08|5485.68|5485.08|5485.68|5485.08|5485.3|5484.7|41
1722236890000|2024-07-29 07:08:10|5485.55|5484.95|5485.43|5484.83|5485.68|5485.08|5485.43|5484.83|19
1722236900000|2024-07-29 07:08:20|5485.68|5485.08|5485.68|5485.08|5485.68|5485.08|5485.55|5484.95|16
1722236910000|2024-07-29 07:08:30|5485.55|5484.95|5485.43|5484.83|5485.68|5485.08|5485.43|5484.83|6
1722236920000|2024-07-29 07:08:40|5485.18|5484.58|5485.68|5485.08|5485.68|5485.08|5485.18|5484.58|23
1722236930000|2024-07-29 07:08:50|5485.55|5484.95|5485.68|5485.08|5485.68|5485.08|5485.55|5484.95|9
1722236940000|2024-07-29 07:09:00|5485.43|5484.83|5486.3|5485.7|5486.3|5485.7|5485.43|5484.83|33
1722236950000|2024-07-29 07:09:10|5486.18|5485.58|5486.43|5485.83|5486.8|5486.2|5486.18|5485.58|44
1722236960000|2024-07-29 07:09:20|5486.18|5485.58|5486.43|5485.83|5486.43|5485.83|5486.18|5485.58|53
1722236970000|2024-07-29 07:09:30|5486.18|5485.58|5485.8|5485.2|5486.18|5485.58|5485.68|5485.08|23
1722236980000|2024-07-29 07:09:40|5485.93|5485.33|5485.18|5484.58|5485.93|5485.33|5485.18|5484.58|35
1722236990000|2024-07-29 07:09:50|5485.3|5484.7|5485.43|5484.83|5485.43|5484.83|5485.18|5484.58|33
1722237000000|2024-07-29 07:10:00|5485.3|5484.7|5485.3|5484.7|5485.43|5484.83|5485.18|5484.58|72
1722237010000|2024-07-29 07:10:10|5484.93|5484.33|5484.43|5483.83|5484.93|5484.33|5484.43|5483.83|94
1722237020000|2024-07-29 07:10:20|5484.68|5484.08|5484.43|5483.83|5484.68|5484.08|5484.3|5483.7|32
1722237030000|2024-07-29 07:10:30|5484.3|5483.7|5484.55|5483.95|5484.55|5483.95|5484.18|5483.58|36
1722237040000|2024-07-29 07:10:40|5484.68|5484.08|5484.18|5483.58|5484.68|5484.08|5484.18|5483.58|22
1722237050000|2024-07-29 07:10:50|5484.3|5483.7|5484.18|5483.58|5484.3|5483.7|5484.18|5483.58|17
1722237060000|2024-07-29 07:11:00|5483.93|5483.33|5483.68|5483.08|5483.93|5483.33|5483.68|5483.08|28
1722237070000|2024-07-29 07:11:10|5483.43|5482.83|5483.43|5482.83|5483.55|5482.95|5483.43|5482.83|23
1722237080000|2024-07-29 07:11:20|5483.55|5482.95|5483.93|5483.33|5483.93|5483.33|5483.55|5482.95|40
1722237090000|2024-07-29 07:11:30|5483.68|5483.08|5483.68|5483.08|5483.93|5483.33|5483.68|5483.08|31
1722237100000|2024-07-29 07:11:40|5483.8|5483.2|5484.18|5483.58|5484.18|5483.58|5483.68|5483.08|29
1722237110000|2024-07-29 07:11:50|5484.05|5483.45|5483.93|5483.33|5484.05|5483.45|5483.93|5483.33|6
1722237120000|2024-07-29 07:12:00|5483.8|5483.2|5484.18|5483.58|5484.18|5483.58|5483.8|5483.2|33
1722237130000|2024-07-29 07:12:10|5484.43|5483.83|5483.55|5482.95|5484.43|5483.83|5483.55|5482.95|98
1722237140000|2024-07-29 07:12:20|5483.68|5483.08|5483.68|5483.08|5483.68|5483.08|5483.3|5482.7|49
1722237150000|2024-07-29 07:12:30|5483.55|5482.95|5483.43|5482.83|5483.68|5483.08|5483.3|5482.7|22
1722237160000|2024-07-29 07:12:40|5483.55|5482.95|5483.43|5482.83|5483.68|5483.08|5483.43|5482.83|16
1722237170000|2024-07-29 07:12:50|5483.3|5482.7|5483.43|5482.83|5483.43|5482.83|5483.18|5482.58|15
1722237180000|2024-07-29 07:13:00|5483.55|5482.95|5483.43|5482.83|5483.93|5483.33|5483.43|5482.83|30
1722237190000|2024-07-29 07:13:10|5483.18|5482.58|5483.43|5482.83|5483.43|5482.83|5483.18|5482.58|25
1722237200000|2024-07-29 07:13:20|5483.3|5482.7|5483.43|5482.83|5483.68|5483.08|5483.18|5482.58|26
1722237210000|2024-07-29 07:13:30|5483.18|5482.58|5483.18|5482.58|5483.18|5482.58|5483.18|5482.58|24
1722237220000|2024-07-29 07:13:40|||||||||27
1722237230000|2024-07-29 07:13:50|5483.05|5482.45|5483.18|5482.58|5483.18|5482.58|5482.93|5482.33|52
1722237240000|2024-07-29 07:14:00|5483.05|5482.45|5482.18|5481.58|5483.05|5482.45|5482.18|5481.58|165
1722237250000|2024-07-29 07:14:10|5482.3|5481.7|5482.43|5481.83|5482.68|5482.08|5482.18|5481.58|85
1722237260000|2024-07-29 07:14:20|5482.18|5481.58|5482.18|5481.58|5482.18|5481.58|5482.18|5481.58|75
1722237270000|2024-07-29 07:14:30|5482.43|5481.83|5482.43|5481.83|5482.43|5481.83|5482.18|5481.58|41
1722237280000|2024-07-29 07:14:40|5482.18|5481.58|5481.93|5481.33|5482.43|5481.83|5481.93|5481.33|102
1722237290000|2024-07-29 07:14:50|5482.18|5481.58|5481.68|5481.08|5482.18|5481.58|5481.68|5481.08|45
1722237300000|2024-07-29 07:15:00|5481.55|5480.95|5480.18|5479.58|5481.68|5481.08|5480.18|5479.58|295
1722237310000|2024-07-29 07:15:10|5480.43|5479.83|5480.93|5480.33|5481.18|5480.58|5480.43|5479.83|171
1722237320000|2024-07-29 07:15:20|5481.18|5480.58|5480.93|5480.33|5481.18|5480.58|5480.93|5480.33|73
1722237330000|2024-07-29 07:15:30|5481.05|5480.45|5481.43|5480.83|5481.43|5480.83|5481.05|5480.45|102
1722237340000|2024-07-29 07:15:40|5481.3|5480.7|5481.18|5480.58|5481.93|5481.33|5481.18|5480.58|154
1722237350000|2024-07-29 07:15:50|5480.93|5480.33|5481.18|5480.58|5481.18|5480.58|5480.93|5480.33|16
1722237360000|2024-07-29 07:16:00|5481.43|5480.83|5481.18|5480.58|5481.43|5480.83|5481.18|5480.58|38
1722237370000|2024-07-29 07:16:10|5481.43|5480.83|5480.93|5480.33|5481.43|5480.83|5480.93|5480.33|87
1722237380000|2024-07-29 07:16:20|5480.68|5480.08|5480.93|5480.33|5480.93|5480.33|5480.68|5480.08|66
1722237390000|2024-07-29 07:16:30|5481.05|5480.45|5480.93|5480.33|5481.05|5480.45|5480.93|5480.33|23
1722237400000|2024-07-29 07:16:40|5480.8|5480.2|5480.68|5480.08|5480.93|5480.33|5480.68|5480.08|29
1722237410000|2024-07-29 07:16:50|5480.43|5479.83|5479.93|5479.33|5480.43|5479.83|5479.93|5479.33|106
1722237420000|2024-07-29 07:17:00|5480.18|5479.58|5480.43|5479.83|5480.68|5480.08|5480.18|5479.58|57
1722237430000|2024-07-29 07:17:10|5480.55|5479.95|5479.93|5479.33|5480.55|5479.95|5479.93|5479.33|41
1722237440000|2024-07-29 07:17:20|5479.8|5479.2|5479.43|5478.83|5479.8|5479.2|5479.43|5478.83|111
1722237450000|2024-07-29 07:17:30|5478.93|5478.33|5478.43|5477.83|5478.93|5478.33|5478.3|5477.7|227
1722237460000|2024-07-29 07:17:40|5478.68|5478.08|5478.18|5477.58|5478.68|5478.08|5477.93|5477.33|91
1722237470000|2024-07-29 07:17:50|5478.05|5477.45|5478.18|5477.58|5478.43|5477.83|5478.05|5477.45|40
1722237480000|2024-07-29 07:18:00|5477.93|5477.33|5477.3|5476.7|5477.93|5477.33|5476.93|5476.33|196
1722237490000|2024-07-29 07:18:10|5477.43|5476.83|5477.18|5476.58|5477.55|5476.95|5477.18|5476.58|66
1722237500000|2024-07-29 07:18:20|5477.3|5476.7|5477.68|5477.08|5477.8|5477.2|5477.18|5476.58|143
1722237510000|2024-07-29 07:18:30|5477.55|5476.95|5477.18|5476.58|5477.55|5476.95|5477.18|5476.58|28
1722237520000|2024-07-29 07:18:40|5477.3|5476.7|5477.43|5476.83|5477.55|5476.95|5477.3|5476.7|35
1722237530000|2024-07-29 07:18:50|5477.55|5476.95|5477.68|5477.08|5477.93|5477.33|5477.43|5476.83|116
1722237540000|2024-07-29 07:19:00|5477.55|5476.95|5477.43|5476.83|5477.93|5477.33|5477.43|5476.83|68
1722237550000|2024-07-29 07:19:10|5477.68|5477.08|5477.18|5476.58|5477.68|5477.08|5477.18|5476.58|44
1722237560000|2024-07-29 07:19:20|5477.43|5476.83|5477.8|5477.2|5477.8|5477.2|5477.18|5476.58|48
1722237570000|2024-07-29 07:19:30|5477.68|5477.08|5478.3|5477.7|5478.3|5477.7|5477.68|5477.08|43
1722237580000|2024-07-29 07:19:40|5478.43|5477.83|5478.18|5477.58|5478.68|5478.08|5477.93|5477.33|74
1722237590000|2024-07-29 07:19:50|5478.05|5477.45|5477.8|5477.2|5478.05|5477.45|5477.68|5477.08|45
1722237600000|2024-07-29 07:20:00|5477.93|5477.33|5477.8|5477.2|5478.18|5477.58|5477.43|5476.83|135
1722237610000|2024-07-29 07:20:10|5477.93|5477.33|5478.05|5477.45|5478.18|5477.58|5477.43|5476.83|36
1722237620000|2024-07-29 07:20:20|5478.18|5477.58|5478.18|5477.58|5478.18|5477.58|5477.93|5477.33|27
1722237630000|2024-07-29 07:20:30|5477.93|5477.33|5478.43|5477.83|5478.43|5477.83|5477.93|5477.33|76
1722237640000|2024-07-29 07:20:40|5478.3|5477.7|5478.05|5477.45|5478.3|5477.7|5477.68|5477.08|49
1722237650000|2024-07-29 07:20:50|5478.18|5477.58|5478.43|5477.83|5478.55|5477.95|5478.05|5477.45|24
1722237660000|2024-07-29 07:21:00|5478.55|5477.95|5478.68|5478.08|5478.8|5478.2|5478.18|5477.58|24
1722237670000|2024-07-29 07:21:10|5478.93|5478.33|5478.93|5478.33|5479.05|5478.45|5478.68|5478.08|51
1722237680000|2024-07-29 07:21:20|5479.05|5478.45|5479.05|5478.45|5479.18|5478.58|5478.93|5478.33|24
1722237690000|2024-07-29 07:21:30|5478.93|5478.33|5478.68|5478.08|5478.93|5478.33|5478.68|5478.08|51
1722237700000|2024-07-29 07:21:40|5478.43|5477.83|5478.68|5478.08|5478.93|5478.33|5478.43|5477.83|43
1722237710000|2024-07-29 07:21:50|5478.8|5478.2|5478.93|5478.33|5478.93|5478.33|5478.43|5477.83|60
1722237720000|2024-07-29 07:22:00|5479.05|5478.45|5479.43|5478.83|5479.68|5479.08|5478.93|5478.33|125
1722237730000|2024-07-29 07:22:10|5479.3|5478.7|5479.93|5479.33|5480.18|5479.58|5478.93|5478.33|151
1722237740000|2024-07-29 07:22:20|5480.05|5479.45|5480.18|5479.58|5480.18|5479.58|5479.8|5479.2|52
1722237750000|2024-07-29 07:22:30|5480.05|5479.45|5480.43|5479.83|5480.43|5479.83|5480.05|5479.45|47
1722237760000|2024-07-29 07:22:40|5480.18|5479.58|5480.68|5480.08|5480.68|5480.08|5480.18|5479.58|51
1722237770000|2024-07-29 07:22:50|5480.93|5480.33|5480.68|5480.08|5480.93|5480.33|5480.68|5480.08|25
1722237780000|2024-07-29 07:23:00|5480.8|5480.2|5480.43|5479.83|5480.93|5480.33|5480.43|5479.83|54
1722237790000|2024-07-29 07:23:10|5480.3|5479.7|5480.43|5479.83|5480.68|5480.08|5480.3|5479.7|27
1722237800000|2024-07-29 07:23:20|5480.55|5479.95|5480.43|5479.83|5480.68|5480.08|5480.43|5479.83|19
1722237810000|2024-07-29 07:23:30|5480.55|5479.95|5480.18|5479.58|5480.68|5480.08|5480.18|5479.58|20
1722237820000|2024-07-29 07:23:40|5480.05|5479.45|5479.93|5479.33|5480.18|5479.58|5479.68|5479.08|36
1722237830000|2024-07-29 07:23:50|5479.8|5479.2|5479.93|5479.33|5480.18|5479.58|5479.68|5479.08|74
1722237840000|2024-07-29 07:24:00|5480.05|5479.45|5479.93|5479.33|5480.18|5479.58|5479.93|5479.33|20
1722237850000|2024-07-29 07:24:10|5479.8|5479.2|5480.3|5479.7|5480.3|5479.7|5479.68|5479.08|87
1722237860000|2024-07-29 07:24:20|5480.43|5479.83|5480.8|5480.2|5480.8|5480.2|5480.43|5479.83|11
1722237870000|2024-07-29 07:24:30|5480.93|5480.33|5480.93|5480.33|5480.93|5480.33|5480.8|5480.2|20
1722237880000|2024-07-29 07:24:40|5481.05|5480.45|5481.05|5480.45|5481.18|5480.58|5480.93|5480.33|54
1722237890000|2024-07-29 07:24:50|5481.18|5480.58|5481.18|5480.58|5481.43|5480.83|5481.18|5480.58|35
1722237900000|2024-07-29 07:25:00|5481.05|5480.45|5481.3|5480.7|5481.43|5480.83|5480.93|5480.33|55
1722237910000|2024-07-29 07:25:10|5481.18|5480.58|5481.68|5481.08|5481.68|5481.08|5481.18|5480.58|44
1722237920000|2024-07-29 07:25:20|5481.93|5481.33|5481.43|5480.83|5482.18|5481.58|5481.43|5480.83|81
1722237930000|2024-07-29 07:25:30|5481.18|5480.58|5480.93|5480.33|5481.3|5480.7|5480.93|5480.33|60
1722237940000|2024-07-29 07:25:40|5480.8|5480.2|5480.43|5479.83|5480.93|5480.33|5480.43|5479.83|53
1722237950000|2024-07-29 07:25:50|5480.68|5480.08|5481.18|5480.58|5481.18|5480.58|5480.68|5480.08|60
1722237960000|2024-07-29 07:26:00|5481.43|5480.83|5481.43|5480.83|5481.43|5480.83|5481.43|5480.83|45
1722237970000|2024-07-29 07:26:10|5481.18|5480.58|5481.43|5480.83|5481.43|5480.83|5481.18|5480.58|22
1722237980000|2024-07-29 07:26:20|5481.3|5480.7|5481.3|5480.7|5481.3|5480.7|5481.18|5480.58|29
1722237990000|2024-07-29 07:26:30|5481.43|5480.83|5481.55|5480.95|5481.55|5480.95|5481.43|5480.83|52
1722238000000|2024-07-29 07:26:40|5481.68|5481.08|5481.8|5481.2|5481.93|5481.33|5481.68|5481.08|35
1722238010000|2024-07-29 07:26:50|5481.68|5481.08|5481.43|5480.83|5481.68|5481.08|5481.18|5480.58|64
1722238020000|2024-07-29 07:27:00|5481.3|5480.7|5481.18|5480.58|5481.3|5480.7|5480.93|5480.33|73
1722238030000|2024-07-29 07:27:10|5481.3|5480.7|5480.93|5480.33|5481.3|5480.7|5480.93|5480.33|37
1722238040000|2024-07-29 07:27:20|5480.68|5480.08|5480.93|5480.33|5480.93|5480.33|5480.55|5479.95|81
1722238050000|2024-07-29 07:27:30|5480.68|5480.08|5480.43|5479.83|5480.68|5480.08|5480.43|5479.83|42
1722238060000|2024-07-29 07:27:40|5480.18|5479.58|5480.18|5479.58|5480.18|5479.58|5479.93|5479.33|109
1722238070000|2024-07-29 07:27:50|5480.3|5479.7|5480.18|5479.58|5480.43|5479.83|5480.18|5479.58|15
1722238080000|2024-07-29 07:28:00|5480.3|5479.7|5480.18|5479.58|5480.43|5479.83|5480.05|5479.45|17
1722238090000|2024-07-29 07:28:10|5480.05|5479.45|5479.93|5479.33|5480.05|5479.45|5479.93|5479.33|37
1722238100000|2024-07-29 07:28:20|5479.68|5479.08|5479.93|5479.33|5479.93|5479.33|5479.55|5478.95|134
1722238110000|2024-07-29 07:28:30|5480.05|5479.45|5480.43|5479.83|5480.43|5479.83|5479.93|5479.33|58
1722238120000|2024-07-29 07:28:40|5480.55|5479.95|5481.18|5480.58|5481.18|5480.58|5480.55|5479.95|114
1722238130000|2024-07-29 07:28:50|5481.05|5480.45|5480.18|5479.58|5481.05|5480.45|5480.18|5479.58|65
1722238140000|2024-07-29 07:29:00|5480.3|5479.7|5480.18|5479.58|5480.68|5480.08|5480.18|5479.58|42
1722238150000|2024-07-29 07:29:10|5480.05|5479.45|5479.93|5479.33|5480.18|5479.58|5479.68|5479.08|28
1722238160000|2024-07-29 07:29:20|5480.05|5479.45|5479.3|5478.7|5480.18|5479.58|5479.18|5478.58|129
1722238170000|2024-07-29 07:29:30|5479.43|5478.83|5479.18|5478.58|5479.43|5478.83|5478.93|5478.33|37
1722238180000|2024-07-29 07:29:40|5479.3|5478.7|5478.93|5478.33|5479.3|5478.7|5478.93|5478.33|40
1722238190000|2024-07-29 07:29:50|5478.8|5478.2|5478.43|5477.83|5478.93|5478.33|5478.43|5477.83|77
1722238200000|2024-07-29 07:30:00|5478.68|5478.08|5477.68|5477.08|5478.68|5478.08|5477.68|5477.08|128
1722238210000|2024-07-29 07:30:10|5477.93|5477.33|5477.68|5477.08|5478.18|5477.58|5477.68|5477.08|61
1722238220000|2024-07-29 07:30:20|5477.55|5476.95|5478.43|5477.83|5478.43|5477.83|5477.43|5476.83|46
1722238230000|2024-07-29 07:30:30|5478.18|5477.58|5478.18|5477.58|5478.43|5477.83|5477.93|5477.33|62
1722238240000|2024-07-29 07:30:40|5478.05|5477.45|5478.18|5477.58|5478.18|5477.58|5477.93|5477.33|28
1722238250000|2024-07-29 07:30:50|5478.05|5477.45|5477.68|5477.08|5478.05|5477.45|5477.43|5476.83|56
1722238260000|2024-07-29 07:31:00|5477.8|5477.2|5477.93|5477.33|5477.93|5477.33|5477.68|5477.08|58
1722238270000|2024-07-29 07:31:10|5478.05|5477.45|5477.93|5477.33|5478.05|5477.45|5477.93|5477.33|12
1722238280000|2024-07-29 07:31:20|5477.68|5477.08|5477.43|5476.83|5477.93|5477.33|5477.43|5476.83|41
1722238290000|2024-07-29 07:31:30|5476.93|5476.33|5476.93|5476.33|5477.18|5476.58|5476.93|5476.33|109
1722238300000|2024-07-29 07:31:40|5477.05|5476.45|5476.68|5476.08|5477.18|5476.58|5476.68|5476.08|22
1722238310000|2024-07-29 07:31:50|5476.43|5475.83|5476.43|5475.83|5476.43|5475.83|5475.68|5475.08|191
1722238320000|2024-07-29 07:32:00|5476.55|5475.95|5477.68|5477.08|5477.68|5477.08|5476.55|5475.95|101
1722238330000|2024-07-29 07:32:10|5477.43|5476.83|5478.68|5478.08|5478.68|5478.08|5477.43|5476.83|60
1722238340000|2024-07-29 07:32:20|5478.93|5478.33|5478.68|5478.08|5478.93|5478.33|5478.68|5478.08|64
1722238350000|2024-07-29 07:32:30|5478.43|5477.83|5478.68|5478.08|5478.68|5478.08|5478.18|5477.58|50
1722238360000|2024-07-29 07:32:40|5478.55|5477.95|5478.68|5478.08|5478.68|5478.08|5478.43|5477.83|43
1722238370000|2024-07-29 07:32:50|5478.8|5478.2|5478.68|5478.08|5478.8|5478.2|5478.43|5477.83|23
1722238380000|2024-07-29 07:33:00|5478.93|5478.33|5479.43|5478.83|5479.43|5478.83|5478.93|5478.33|92
1722238390000|2024-07-29 07:33:10|5479.68|5479.08|5479.93|5479.33|5480.18|5479.58|5479.43|5478.83|58
1722238400000|2024-07-29 07:33:20|5480.43|5479.83|5479.68|5479.08|5480.55|5479.95|5479.43|5478.83|158
1722238410000|2024-07-29 07:33:30|5479.8|5479.2|5479.68|5479.08|5479.93|5479.33|5479.68|5479.08|33
1722238420000|2024-07-29 07:33:40|5479.55|5478.95|5479.43|5478.83|5479.55|5478.95|5479.18|5478.58|29
1722238430000|2024-07-29 07:33:50|5479.18|5478.58|5479.18|5478.58|5479.43|5478.83|5478.93|5478.33|25
1722238440000|2024-07-29 07:34:00|5479.05|5478.45|5478.55|5477.95|5479.18|5478.58|5478.43|5477.83|60
1722238450000|2024-07-29 07:34:10|5478.68|5478.08|5478.3|5477.7|5478.68|5478.08|5478.18|5477.58|51
1722238460000|2024-07-29 07:34:20|5478.18|5477.58|5477.68|5477.08|5478.43|5477.83|5477.68|5477.08|58
1722238470000|2024-07-29 07:34:30|5477.8|5477.2|5478.18|5477.58|5478.18|5477.58|5477.8|5477.2|19
1722238480000|2024-07-29 07:34:40|5478.3|5477.7|5478.68|5478.08|5478.68|5478.08|5478.05|5477.45|41
1722238490000|2024-07-29 07:34:50|5478.43|5477.83|5478.43|5477.83|5478.55|5477.95|5478.18|5477.58|34
1722238500000|2024-07-29 07:35:00|5478.68|5478.08|5477.43|5476.83|5478.68|5478.08|5477.18|5476.58|102
1722238510000|2024-07-29 07:35:10|5477.55|5476.95|5477.43|5476.83|5477.68|5477.08|5477.43|5476.83|56
1722238520000|2024-07-29 07:35:20|5477.3|5476.7|5477.68|5477.08|5477.68|5477.08|5477.18|5476.58|94
1722238530000|2024-07-29 07:35:30|5477.18|5476.58|5476.93|5476.33|5477.3|5476.7|5476.68|5476.08|67
1722238540000|2024-07-29 07:35:40|5477.18|5476.58|5476.68|5476.08|5477.43|5476.83|5476.68|5476.08|187
1722238550000|2024-07-29 07:35:50|5476.93|5476.33|5476.93|5476.33|5477.18|5476.58|5476.8|5476.2|46
1722238560000|2024-07-29 07:36:00|5476.68|5476.08|5475.93|5475.33|5476.93|5476.33|5475.68|5475.08|116
1722238570000|2024-07-29 07:36:10|5475.68|5475.08|5476.18|5475.58|5476.18|5475.58|5475.43|5474.83|85
1722238580000|2024-07-29 07:36:20|5476.05|5475.45|5476.18|5475.58|5476.18|5475.58|5475.93|5475.33|27
1722238590000|2024-07-29 07:36:30|5476.3|5475.7|5475.93|5475.33|5476.43|5475.83|5475.93|5475.33|40
1722238600000|2024-07-29 07:36:40|5475.8|5475.2|5474.8|5474.2|5475.93|5475.33|5474.8|5474.2|88
1722238610000|2024-07-29 07:36:50|5474.68|5474.08|5475.18|5474.58|5475.18|5474.58|5474.68|5474.08|129
1722238620000|2024-07-29 07:37:00|5475.55|5474.95|5474.68|5474.08|5475.68|5475.08|5474.68|5474.08|154
1722238630000|2024-07-29 07:37:10|5474.55|5473.95|5474.18|5473.58|5474.55|5473.95|5474.18|5473.58|52
1722238640000|2024-07-29 07:37:20|5474.3|5473.7|5474.18|5473.58|5474.68|5474.08|5474.18|5473.58|68
1722238650000|2024-07-29 07:37:30|5474.05|5473.45|5471.05|5470.45|5474.05|5473.45|5471.05|5470.45|459
1722238660000|2024-07-29 07:37:40|5470.93|5470.33|5471.43|5470.83|5471.43|5470.83|5470.18|5469.58|175
1722238670000|2024-07-29 07:37:50|5471.18|5470.58|5472.43|5471.83|5472.43|5471.83|5471.18|5470.58|84
1722238680000|2024-07-29 07:38:00|5472.3|5471.7|5473.43|5472.83|5473.43|5472.83|5472.05|5471.45|113
1722238690000|2024-07-29 07:38:10|5473.18|5472.58|5472.43|5471.83|5473.18|5472.58|5472.43|5471.83|50
1722238700000|2024-07-29 07:38:20|5472.55|5471.95|5472.18|5471.58|5472.55|5471.95|5471.93|5471.33|61
1722238710000|2024-07-29 07:38:30|5472.3|5471.7|5471.55|5470.95|5472.43|5471.83|5471.43|5470.83|62
1722238720000|2024-07-29 07:38:40|5471.43|5470.83|5471.68|5471.08|5471.68|5471.08|5470.93|5470.33|99
1722238730000|2024-07-29 07:38:50|5471.8|5471.2|5471.68|5471.08|5471.93|5471.33|5471.43|5470.83|37
1722238740000|2024-07-29 07:39:00|5471.8|5471.2|5472.18|5471.58|5472.18|5471.58|5471.68|5471.08|58
1722238750000|2024-07-29 07:39:10|5471.93|5471.33|5472.18|5471.58|5472.68|5472.08|5471.93|5471.33|191
1722238760000|2024-07-29 07:39:20|5472.43|5471.83|5472.93|5472.33|5473.05|5472.45|5472.18|5471.58|55
1722238770000|2024-07-29 07:39:30|5472.68|5472.08|5472.68|5472.08|5472.68|5472.08|5472.3|5471.7|45
1722238780000|2024-07-29 07:39:40|5472.8|5472.2|5472.68|5472.08|5472.93|5472.33|5472.68|5472.08|12
1722238790000|2024-07-29 07:39:50|5472.55|5471.95|5473.55|5472.95|5473.68|5473.08|5472.55|5471.95|135
1722238800000|2024-07-29 07:40:00|5473.43|5472.83|5474.68|5474.08|5474.68|5474.08|5473.43|5472.83|191
1722238810000|2024-07-29 07:40:10|5474.93|5474.33|5475.43|5474.83|5475.8|5475.2|5474.68|5474.08|308
1722238820000|2024-07-29 07:40:20|5475.55|5474.95|5474.93|5474.33|5475.8|5475.2|5474.68|5474.08|184
1722238830000|2024-07-29 07:40:30|5474.8|5474.2|5474.68|5474.08|5475.18|5474.58|5474.68|5474.08|57
1722238840000|2024-07-29 07:40:40|5474.43|5473.83|5474.43|5473.83|5474.43|5473.83|5473.93|5473.33|60
1722238850000|2024-07-29 07:40:50|5474.55|5473.95|5474.68|5474.08|5474.8|5474.2|5474.43|5473.83|13
1722238860000|2024-07-29 07:41:00|5474.8|5474.2|5473.68|5473.08|5474.8|5474.2|5473.68|5473.08|39
1722238870000|2024-07-29 07:41:10|5473.43|5472.83|5473.43|5472.83|5473.68|5473.08|5472.93|5472.33|88
1722238880000|2024-07-29 07:41:20|5473.55|5472.95|5474.18|5473.58|5474.18|5473.58|5473.55|5472.95|12
1722238890000|2024-07-29 07:41:30|5474.3|5473.7|5472.93|5472.33|5474.3|5473.7|5472.43|5471.83|84
1722238900000|2024-07-29 07:41:40|5472.68|5472.08|5472.18|5471.58|5472.8|5472.2|5471.93|5471.33|64
1722238910000|2024-07-29 07:41:50|5471.93|5471.33|5471.68|5471.08|5472.18|5471.58|5471.43|5470.83|71
1722238920000|2024-07-29 07:42:00|5471.55|5470.95|5471.68|5471.08|5472.18|5471.58|5471.55|5470.95|68
1722238930000|2024-07-29 07:42:10|5471.8|5471.2|5472.18|5471.58|5472.43|5471.83|5471.8|5471.2|45
1722238940000|2024-07-29 07:42:20|5471.93|5471.33|5471.68|5471.08|5471.93|5471.33|5471.43|5470.83|83
1722238950000|2024-07-29 07:42:30|5471.55|5470.95|5471.43|5470.83|5471.93|5471.33|5471.43|5470.83|49
1722238960000|2024-07-29 07:42:40|5471.3|5470.7|5471.93|5471.33|5471.93|5471.33|5470.93|5470.33|59
1722238970000|2024-07-29 07:42:50|5471.68|5471.08|5471.68|5471.08|5471.93|5471.33|5471.43|5470.83|46
1722238980000|2024-07-29 07:43:00|5471.43|5470.83|5471.43|5470.83|5472.43|5471.83|5471.43|5470.83|56
1722238990000|2024-07-29 07:43:10|5471.68|5471.08|5471.68|5471.08|5471.8|5471.2|5471.18|5470.58|44
1722239000000|2024-07-29 07:43:20|5471.43|5470.83|5471.43|5470.83|5471.43|5470.83|5471.18|5470.58|8
1722239010000|2024-07-29 07:43:30|5471.3|5470.7|5471.8|5471.2|5471.8|5471.2|5471.3|5470.7|47
1722239020000|2024-07-29 07:43:40|5471.93|5471.33|5471.68|5471.08|5471.93|5471.33|5471.43|5470.83|39
1722239030000|2024-07-29 07:43:50|5471.93|5471.33|5471.18|5470.58|5471.93|5471.33|5471.18|5470.58|32
1722239040000|2024-07-29 07:44:00|5471.3|5470.7|5470.68|5470.08|5471.43|5470.83|5470.18|5469.58|192
1722239050000|2024-07-29 07:44:10|5470.93|5470.33|5470.93|5470.33|5471.18|5470.58|5470.68|5470.08|60
1722239060000|2024-07-29 07:44:20|5471.05|5470.45|5472.18|5471.58|5472.18|5471.58|5471.05|5470.45|56
1722239070000|2024-07-29 07:44:30|5472.3|5471.7|5472.43|5471.83|5472.43|5471.83|5471.93|5471.33|30
1722239080000|2024-07-29 07:44:40|5472.3|5471.7|5471.68|5471.08|5472.3|5471.7|5471.68|5471.08|53
1722239090000|2024-07-29 07:44:50|5471.43|5470.83|5472.18|5471.58|5472.18|5471.58|5471.43|5470.83|28
1722239100000|2024-07-29 07:45:00|5472.05|5471.45|5472.43|5471.83|5473.05|5472.45|5472.05|5471.45|79
1722239110000|2024-07-29 07:45:10|5472.3|5471.7|5473.3|5472.7|5473.3|5472.7|5472.18|5471.58|57
1722239120000|2024-07-29 07:45:20|5473.18|5472.58|5473.68|5473.08|5473.68|5473.08|5473.18|5472.58|22
1722239130000|2024-07-29 07:45:30|5473.8|5473.2|5473.68|5473.08|5473.93|5473.33|5473.43|5472.83|49
1722239140000|2024-07-29 07:45:40|5473.8|5473.2|5473.68|5473.08|5473.93|5473.33|5473.43|5472.83|52
1722239150000|2024-07-29 07:45:50|5473.8|5473.2|5473.3|5472.7|5473.93|5473.33|5473.3|5472.7|34
1722239160000|2024-07-29 07:46:00|5473.18|5472.58|5473.18|5472.58|5473.43|5472.83|5473.18|5472.58|23
1722239170000|2024-07-29 07:46:10|5473.05|5472.45|5473.55|5472.95|5473.55|5472.95|5472.93|5472.33|23
1722239180000|2024-07-29 07:46:20|5473.68|5473.08|5473.8|5473.2|5473.8|5473.2|5473.43|5472.83|51
1722239190000|2024-07-29 07:46:30|5473.68|5473.08|5473.43|5472.83|5473.93|5473.33|5473.18|5472.58|21
1722239200000|2024-07-29 07:46:40|5473.68|5473.08|5472.93|5472.33|5473.68|5473.08|5472.93|5472.33|34
1722239210000|2024-07-29 07:46:50|5472.8|5472.2|5472.43|5471.83|5472.8|5472.2|5472.18|5471.58|41
1722239220000|2024-07-29 07:47:00|5472.3|5471.7|5472.43|5471.83|5472.43|5471.83|5472.05|5471.45|17
1722239230000|2024-07-29 07:47:10|5472.55|5471.95|5472.93|5472.33|5472.93|5472.33|5472.43|5471.83|20
1722239240000|2024-07-29 07:47:20|5472.68|5472.08|5472.68|5472.08|5473.05|5472.45|5472.55|5471.95|15
1722239250000|2024-07-29 07:47:30|5472.55|5471.95|5472.68|5472.08|5472.68|5472.08|5472.55|5471.95|24
1722239260000|2024-07-29 07:47:40|5472.55|5471.95|5473.18|5472.58|5473.18|5472.58|5472.55|5471.95|12
1722239270000|2024-07-29 07:47:50|5473.05|5472.45|5473.18|5472.58|5473.18|5472.58|5473.05|5472.45|21
1722239280000|2024-07-29 07:48:00|5472.93|5472.33|5473.18|5472.58|5473.43|5472.83|5472.93|5472.33|36
1722239290000|2024-07-29 07:48:10|5473.3|5472.7|5473.93|5473.33|5474.55|5473.95|5473.3|5472.7|85
1722239300000|2024-07-29 07:48:20|5474.05|5473.45|5473.93|5473.33|5474.05|5473.45|5473.68|5473.08|16
1722239310000|2024-07-29 07:48:30|5473.68|5473.08|5473.68|5473.08|5473.93|5473.33|5473.43|5472.83|23
1722239320000|2024-07-29 07:48:40|5473.8|5473.2|5473.93|5473.33|5473.93|5473.33|5473.43|5472.83|24
1722239330000|2024-07-29 07:48:50|5473.68|5473.08|5473.43|5472.83|5473.68|5473.08|5473.43|5472.83|29
1722239340000|2024-07-29 07:49:00|5473.55|5472.95|5473.68|5473.08|5473.93|5473.33|5473.55|5472.95|51
1722239350000|2024-07-29 07:49:10|5473.93|5473.33|5473.93|5473.33|5474.18|5473.58|5473.8|5473.2|39
1722239360000|2024-07-29 07:49:20|5473.68|5473.08|5473.18|5472.58|5473.8|5473.2|5473.18|5472.58|32
1722239370000|2024-07-29 07:49:30|5473.3|5472.7|5472.93|5472.33|5473.43|5472.83|5472.93|5472.33|17
1722239380000|2024-07-29 07:49:40|5473.18|5472.58|5473.05|5472.45|5473.18|5472.58|5472.93|5472.33|43
1722239390000|2024-07-29 07:49:50|5473.18|5472.58|5473.43|5472.83|5473.43|5472.83|5472.93|5472.33|41
1722239400000|2024-07-29 07:50:00|5473.3|5472.7|5473.43|5472.83|5473.93|5473.33|5473.18|5472.58|72
1722239410000|2024-07-29 07:50:10|5473.3|5472.7|5473.68|5473.08|5473.68|5473.08|5473.18|5472.58|23
1722239420000|2024-07-29 07:50:20|5473.93|5473.33|5473.18|5472.58|5473.93|5473.33|5473.18|5472.58|33
1722239430000|2024-07-29 07:50:30|5473.3|5472.7|5473.18|5472.58|5473.43|5472.83|5472.93|5472.33|32
1722239440000|2024-07-29 07:50:40|5473.05|5472.45|5472.8|5472.2|5473.05|5472.45|5472.68|5472.08|11
1722239450000|2024-07-29 07:50:50|5472.68|5472.08|5472.93|5472.33|5472.93|5472.33|5472.68|5472.08|10
1722239460000|2024-07-29 07:51:00|5472.43|5471.83|5471.68|5471.08|5472.43|5471.83|5471.68|5471.08|51
1722239470000|2024-07-29 07:51:10|5471.8|5471.2|5471.43|5470.83|5471.93|5471.33|5471.05|5470.45|84
1722239480000|2024-07-29 07:51:20|5471.3|5470.7|5471.68|5471.08|5471.68|5471.08|5471.18|5470.58|64
1722239490000|2024-07-29 07:51:30|5471.43|5470.83|5471.43|5470.83|5471.68|5471.08|5471.43|5470.83|63
1722239500000|2024-07-29 07:51:40|5471.55|5470.95|5471.68|5471.08|5471.68|5471.08|5471.43|5470.83|11
1722239510000|2024-07-29 07:51:50|5471.8|5471.2|5471.3|5470.7|5471.93|5471.33|5471.3|5470.7|45
1722239520000|2024-07-29 07:52:00|5471.18|5470.58|5471.55|5470.95|5471.68|5471.08|5471.18|5470.58|35
1722239530000|2024-07-29 07:52:10|5471.43|5470.83|5471.55|5470.95|5471.68|5471.08|5471.43|5470.83|9
1722239540000|2024-07-29 07:52:20|5471.43|5470.83|5471.68|5471.08|5471.68|5471.08|5471.43|5470.83|35
1722239550000|2024-07-29 07:52:30|5471.8|5471.2|5471.93|5471.33|5472.43|5471.83|5471.8|5471.2|31
1722239560000|2024-07-29 07:52:40|5472.18|5471.58|5472.43|5471.83|5472.43|5471.83|5471.93|5471.33|30
1722239570000|2024-07-29 07:52:50|5472.68|5472.08|5473.3|5472.7|5473.43|5472.83|5472.68|5472.08|51
1722239580000|2024-07-29 07:53:00|5473.18|5472.58|5473.68|5473.08|5473.68|5473.08|5473.18|5472.58|21
1722239590000|2024-07-29 07:53:10|5473.55|5472.95|5473.43|5472.83|5473.93|5473.33|5473.43|5472.83|42
1722239600000|2024-07-29 07:53:20|5473.55|5472.95|5473.3|5472.7|5473.68|5473.08|5473.18|5472.58|23
1722239610000|2024-07-29 07:53:30|5473.43|5472.83|5473.43|5472.83|5473.68|5473.08|5473.43|5472.83|17
1722239620000|2024-07-29 07:53:40|5473.55|5472.95|5472.05|5471.45|5473.68|5473.08|5471.93|5471.33|35
1722239630000|2024-07-29 07:53:50|5471.93|5471.33|5472.43|5471.83|5472.43|5471.83|5471.93|5471.33|48
1722239640000|2024-07-29 07:54:00|5472.55|5471.95|5472.68|5472.08|5472.8|5472.2|5472.18|5471.58|60
1722239650000|2024-07-29 07:54:10|5472.55|5471.95|5473.05|5472.45|5473.05|5472.45|5472.55|5471.95|41
1722239660000|2024-07-29 07:54:20|5472.93|5472.33|5473.05|5472.45|5473.3|5472.7|5472.93|5472.33|46
1722239670000|2024-07-29 07:54:30|5472.93|5472.33|5472.68|5472.08|5473.05|5472.45|5472.43|5471.83|43
1722239680000|2024-07-29 07:54:40|5472.55|5471.95|5472.68|5472.08|5472.68|5472.08|5472.43|5471.83|69
1722239690000|2024-07-29 07:54:50|5472.93|5472.33|5472.93|5472.33|5472.93|5472.33|5472.68|5472.08|41
1722239700000|2024-07-29 07:55:00|5472.68|5472.08|5472.68|5472.08|5472.93|5472.33|5472.43|5471.83|67
1722239710000|2024-07-29 07:55:10|5472.8|5472.2|5471.68|5471.08|5473.05|5472.45|5471.68|5471.08|72
1722239720000|2024-07-29 07:55:20|5471.43|5470.83|5471.18|5470.58|5471.43|5470.83|5470.93|5470.33|103
1722239730000|2024-07-29 07:55:30|5471.43|5470.83|5471.68|5471.08|5471.68|5471.08|5471.43|5470.83|18
1722239740000|2024-07-29 07:55:40|5471.55|5470.95|5471.43|5470.83|5471.93|5471.33|5471.43|5470.83|35
1722239750000|2024-07-29 07:55:50|5471.3|5470.7|5471.68|5471.08|5471.68|5471.08|5471.18|5470.58|39
1722239760000|2024-07-29 07:56:00|5471.55|5470.95|5471.43|5470.83|5471.68|5471.08|5471.18|5470.58|45
1722239770000|2024-07-29 07:56:10|5471.18|5470.58|5471.18|5470.58|5471.43|5470.83|5471.18|5470.58|19
1722239780000|2024-07-29 07:56:20|5470.93|5470.33|5470.93|5470.33|5471.18|5470.58|5470.93|5470.33|29
1722239790000|2024-07-29 07:56:30|5471.05|5470.45|5470.93|5470.33|5471.68|5471.08|5470.93|5470.33|46
1722239800000|2024-07-29 07:56:40|5470.8|5470.2|5470.8|5470.2|5470.93|5470.33|5470.68|5470.08|27
1722239810000|2024-07-29 07:56:50|5470.93|5470.33|5471.3|5470.7|5471.43|5470.83|5470.93|5470.33|21
1722239820000|2024-07-29 07:57:00|5471.43|5470.83|5471.05|5470.45|5471.43|5470.83|5470.93|5470.33|27
1722239830000|2024-07-29 07:57:10|5470.93|5470.33|5471.18|5470.58|5471.43|5470.83|5470.93|5470.33|16
1722239840000|2024-07-29 07:57:20|5471.05|5470.45|5470.93|5470.33|5471.18|5470.58|5470.93|5470.33|17
1722239850000|2024-07-29 07:57:30|5470.68|5470.08|5469.18|5468.58|5470.68|5470.08|5469.18|5468.58|173
1722239860000|2024-07-29 07:57:40|5468.93|5468.33|5469.93|5469.33|5470.05|5469.45|5468.93|5468.33|191
1722239870000|2024-07-29 07:57:50|5470.05|5469.45|5470.3|5469.7|5470.43|5469.83|5469.93|5469.33|84
1722239880000|2024-07-29 07:58:00|5470.43|5469.83|5470.05|5469.45|5470.43|5469.83|5469.68|5469.08|60
1722239890000|2024-07-29 07:58:10|5469.93|5469.33|5469.68|5469.08|5470.18|5469.58|5469.3|5468.7|75
1722239900000|2024-07-29 07:58:20|5469.43|5468.83|5469.43|5468.83|5469.43|5468.83|5469.18|5468.58|116
1722239910000|2024-07-29 07:58:30|5469.18|5468.58|5469.18|5468.58|5469.18|5468.58|5469.18|5468.58|28
1722239920000|2024-07-29 07:58:40|5469.3|5468.7|5469.68|5469.08|5469.68|5469.08|5469.18|5468.58|19
1722239930000|2024-07-29 07:58:50|5469.93|5469.33|5470.43|5469.83|5470.55|5469.95|5469.93|5469.33|55
1722239940000|2024-07-29 07:59:00|5470.18|5469.58|5470.18|5469.58|5470.18|5469.58|5469.93|5469.33|39
1722239950000|2024-07-29 07:59:10|5470.3|5469.7|5470.8|5470.2|5470.93|5470.33|5470.3|5469.7|43
1722239960000|2024-07-29 07:59:20|5470.93|5470.33|5470.68|5470.08|5470.93|5470.33|5470.68|5470.08|34
1722239970000|2024-07-29 07:59:30|5470.8|5470.2|5470.43|5469.83|5470.8|5470.2|5470.43|5469.83|19
1722239980000|2024-07-29 07:59:40|5470.18|5469.58|5469.93|5469.33|5470.18|5469.58|5469.68|5469.08|41
1722239990000|2024-07-29 07:59:50|5470.18|5469.58|5470.18|5469.58|5470.3|5469.7|5470.18|5469.58|25
1722240000000|2024-07-29 08:00:00|5470.43|5469.83|5468.93|5468.33|5470.43|5469.83|5468.43|5467.83|264
1722240010000|2024-07-29 08:00:10|5468.8|5468.2|5468.93|5468.33|5468.93|5468.33|5468.43|5467.83|70
1722240020000|2024-07-29 08:00:20|5468.8|5468.2|5468.68|5468.08|5468.93|5468.33|5468.43|5467.83|72
1722240030000|2024-07-29 08:00:30|5469.18|5468.58|5469.43|5468.83|5469.43|5468.83|5468.93|5468.33|119
1722240040000|2024-07-29 08:00:40|5469.3|5468.7|5469.93|5469.33|5469.93|5469.33|5469.18|5468.58|44
1722240050000|2024-07-29 08:00:50|5469.8|5469.2|5469.05|5468.45|5469.8|5469.2|5468.68|5468.08|93
1722240060000|2024-07-29 08:01:00|5469.18|5468.58|5469.93|5469.33|5470.18|5469.58|5468.8|5468.2|41
1722240070000|2024-07-29 08:01:10|5469.68|5469.08|5470.05|5469.45|5470.3|5469.7|5469.68|5469.08|39
1722240080000|2024-07-29 08:01:20|5469.93|5469.33|5469.43|5468.83|5470.18|5469.58|5469.43|5468.83|65
1722240090000|2024-07-29 08:01:30|5469.55|5468.95|5469.68|5469.08|5469.93|5469.33|5469.55|5468.95|32
1722240100000|2024-07-29 08:01:40|5469.55|5468.95|5469.68|5469.08|5470.18|5469.58|5469.18|5468.58|91
1722240110000|2024-07-29 08:01:50|5469.8|5469.2|5469.68|5469.08|5470.18|5469.58|5469.68|5469.08|26
1722240120000|2024-07-29 08:02:00|5469.8|5469.2|5469.18|5468.58|5469.93|5469.33|5469.18|5468.58|71
1722240130000|2024-07-29 08:02:10|5469.05|5468.45|5469.18|5468.58|5469.43|5468.83|5468.93|5468.33|69
1722240140000|2024-07-29 08:02:20|5469.3|5468.7|5469.93|5469.33|5469.93|5469.33|5469.3|5468.7|32
1722240150000|2024-07-29 08:02:30|5470.18|5469.58|5470.18|5469.58|5470.55|5469.95|5469.93|5469.33|65
1722240160000|2024-07-29 08:02:40|5470.43|5469.83|5470.43|5469.83|5470.43|5469.83|5470.18|5469.58|9
1722240170000|2024-07-29 08:02:50|5470.3|5469.7|5470.3|5469.7|5470.3|5469.7|5469.93|5469.33|23
1722240180000|2024-07-29 08:03:00|5470.18|5469.58|5469.93|5469.33|5470.43|5469.83|5469.93|5469.33|67
1722240190000|2024-07-29 08:03:10|5469.8|5469.2|5470.18|5469.58|5470.3|5469.7|5469.68|5469.08|36
1722240200000|2024-07-29 08:03:20|5470.3|5469.7|5470.68|5470.08|5470.68|5470.08|5470.18|5469.58|63
1722240210000|2024-07-29 08:03:30|5470.8|5470.2|5470.18|5469.58|5470.93|5470.33|5470.18|5469.58|80
1722240220000|2024-07-29 08:03:40|5470.43|5469.83|5470.68|5470.08|5470.68|5470.08|5470.43|5469.83|38
1722240230000|2024-07-29 08:03:50|5470.93|5470.33|5471.68|5471.08|5471.68|5471.08|5470.93|5470.33|119
1722240240000|2024-07-29 08:04:00|5471.93|5471.33|5471.8|5471.2|5472.05|5471.45|5470.93|5470.33|92
1722240250000|2024-07-29 08:04:10|5471.93|5471.33|5472.18|5471.58|5472.18|5471.58|5471.93|5471.33|28
1722240260000|2024-07-29 08:04:20|5472.3|5471.7|5472.68|5472.08|5472.68|5472.08|5472.18|5471.58|78
1722240270000|2024-07-29 08:04:30|5472.43|5471.83|5472.68|5472.08|5472.68|5472.08|5472.43|5471.83|42
1722240280000|2024-07-29 08:04:40|5472.43|5471.83|5472.43|5471.83|5472.68|5472.08|5472.18|5471.58|99
1722240290000|2024-07-29 08:04:50|5472.3|5471.7|5471.68|5471.08|5472.3|5471.7|5471.68|5471.08|61
1722240300000|2024-07-29 08:05:00|5471.8|5471.2|5471.68|5471.08|5471.93|5471.33|5471.18|5470.58|91
1722240310000|2024-07-29 08:05:10|5471.55|5470.95|5471.18|5470.58|5471.55|5470.95|5470.93|5470.33|38
1722240320000|2024-07-29 08:05:20|5471.05|5470.45|5471.18|5470.58|5471.18|5470.58|5470.93|5470.33|23
1722240330000|2024-07-29 08:05:30|5471.05|5470.45|5470.93|5470.33|5471.05|5470.45|5470.93|5470.33|30
1722240340000|2024-07-29 08:05:40|5471.18|5470.58|5471.68|5471.08|5471.68|5471.08|5471.18|5470.58|31
1722240350000|2024-07-29 08:05:50|5471.93|5471.33|5471.68|5471.08|5471.93|5471.33|5471.55|5470.95|22
1722240360000|2024-07-29 08:06:00|5471.93|5471.33|5471.93|5471.33|5471.93|5471.33|5471.68|5471.08|37
1722240370000|2024-07-29 08:06:10|5471.8|5471.2|5471.18|5470.58|5471.8|5471.2|5471.18|5470.58|44
1722240380000|2024-07-29 08:06:20|5471.3|5470.7|5471.3|5470.7|5471.55|5470.95|5471.18|5470.58|9
1722240390000|2024-07-29 08:06:30|5471.43|5470.83|5471.18|5470.58|5471.43|5470.83|5471.18|5470.58|26
1722240400000|2024-07-29 08:06:40|5471.43|5470.83|5471.68|5471.08|5471.68|5471.08|5471.43|5470.83|41
1722240410000|2024-07-29 08:06:50|5471.43|5470.83|5471.43|5470.83|5471.8|5471.2|5471.43|5470.83|68
1722240420000|2024-07-29 08:07:00|5471.68|5471.08|5471.8|5471.2|5471.8|5471.2|5471.43|5470.83|75
1722240430000|2024-07-29 08:07:10|5471.93|5471.33|5472.43|5471.83|5472.43|5471.83|5471.93|5471.33|46
1722240440000|2024-07-29 08:07:20|5472.68|5472.08|5473.55|5472.95|5473.68|5473.08|5472.68|5472.08|159
1722240450000|2024-07-29 08:07:30|5473.68|5473.08|5473.43|5472.83|5473.68|5473.08|5473.43|5472.83|10
1722240460000|2024-07-29 08:07:40|5473.3|5472.7|5473.43|5472.83|5473.55|5472.95|5473.18|5472.58|57
1722240470000|2024-07-29 08:07:50|5473.3|5472.7|5472.93|5472.33|5473.3|5472.7|5472.93|5472.33|88
1722240480000|2024-07-29 08:08:00|5473.18|5472.58|5473.68|5473.08|5473.93|5473.33|5473.18|5472.58|46
1722240490000|2024-07-29 08:08:10|5473.93|5473.33|5474.18|5473.58|5474.68|5474.08|5473.8|5473.2|107
1722240500000|2024-07-29 08:08:20|5474.3|5473.7|5474.43|5473.83|5474.43|5473.83|5474.18|5473.58|35
1722240510000|2024-07-29 08:08:30|5474.3|5473.7|5474.93|5474.33|5474.93|5474.33|5474.3|5473.7|68
1722240520000|2024-07-29 08:08:40|5475.05|5474.45|5475.43|5474.83|5475.43|5474.83|5474.68|5474.08|53
1722240530000|2024-07-29 08:08:50|5475.68|5475.08|5475.43|5474.83|5475.68|5475.08|5475.18|5474.58|118
1722240540000|2024-07-29 08:09:00|5475.55|5474.95|5475.18|5474.58|5475.55|5474.95|5475.18|5474.58|93
1722240550000|2024-07-29 08:09:10|5475.43|5474.83|5475.18|5474.58|5475.43|5474.83|5475.18|5474.58|60
1722240560000|2024-07-29 08:09:20|5475.05|5474.45|5475.43|5474.83|5475.43|5474.83|5474.93|5474.33|69
1722240570000|2024-07-29 08:09:30|5475.3|5474.7|5475.68|5475.08|5475.93|5475.33|5475.3|5474.7|39
1722240580000|2024-07-29 08:09:40|5475.8|5475.2|5476.18|5475.58|5476.43|5475.83|5475.68|5475.08|194
1722240590000|2024-07-29 08:09:50|5476.43|5475.83|5476.43|5475.83|5476.68|5476.08|5476.18|5475.58|87
1722240600000|2024-07-29 08:10:00|5476.55|5475.95|5476.43|5475.83|5476.55|5475.95|5476.05|5475.45|60
1722240610000|2024-07-29 08:10:10|5476.55|5475.95|5476.68|5476.08|5476.68|5476.08|5476.43|5475.83|41
1722240620000|2024-07-29 08:10:20|5476.93|5476.33|5476.68|5476.08|5476.93|5476.33|5476.68|5476.08|19
1722240630000|2024-07-29 08:10:30|5476.93|5476.33|5476.68|5476.08|5476.93|5476.33|5476.43|5475.83|36
1722240640000|2024-07-29 08:10:40|5476.55|5475.95|5476.93|5476.33|5476.93|5476.33|5476.43|5475.83|34
1722240650000|2024-07-29 08:10:50|5476.8|5476.2|5476.8|5476.2|5476.93|5476.33|5476.55|5475.95|43
1722240660000|2024-07-29 08:11:00|5476.68|5476.08|5476.18|5475.58|5476.68|5476.08|5476.05|5475.45|64
1722240670000|2024-07-29 08:11:10|5476.43|5475.83|5476.93|5476.33|5476.93|5476.33|5476.43|5475.83|34
1722240680000|2024-07-29 08:11:20|5476.68|5476.08|5476.68|5476.08|5476.68|5476.08|5476.43|5475.83|44
1722240690000|2024-07-29 08:11:30|5476.93|5476.33|5476.93|5476.33|5476.93|5476.33|5476.68|5476.08|66
1722240700000|2024-07-29 08:11:40|5476.68|5476.08|5476.68|5476.08|5476.93|5476.33|5476.55|5475.95|37
1722240710000|2024-07-29 08:11:50|5476.8|5476.2|5476.8|5476.2|5476.93|5476.33|5476.68|5476.08|51
1722240720000|2024-07-29 08:12:00|5476.68|5476.08|5476.68|5476.08|5476.93|5476.33|5476.55|5475.95|20
1722240730000|2024-07-29 08:12:10|5476.8|5476.2|5476.43|5475.83|5476.93|5476.33|5476.43|5475.83|33
1722240740000|2024-07-29 08:12:20|5476.3|5475.7|5476.18|5475.58|5476.3|5475.7|5476.18|5475.58|33
1722240750000|2024-07-29 08:12:30|5475.93|5475.33|5475.68|5475.08|5476.18|5475.58|5475.68|5475.08|64
1722240760000|2024-07-29 08:12:40|5475.55|5474.95|5475.18|5474.58|5475.68|5475.08|5475.05|5474.45|91
1722240770000|2024-07-29 08:12:50|5475.43|5474.83|5475.3|5474.7|5475.43|5474.83|5475.18|5474.58|50
1722240780000|2024-07-29 08:13:00|5475.18|5474.58|5476.43|5475.83|5476.43|5475.83|5475.18|5474.58|112
1722240790000|2024-07-29 08:13:10|5476.55|5475.95|5476.8|5476.2|5476.93|5476.33|5476.55|5475.95|39
1722240800000|2024-07-29 08:13:20|5476.93|5476.33|5476.8|5476.2|5476.93|5476.33|5476.55|5475.95|27
1722240810000|2024-07-29 08:13:30|5476.93|5476.33|5476.68|5476.08|5476.93|5476.33|5476.55|5475.95|15
1722240820000|2024-07-29 08:13:40|5476.55|5475.95|5476.93|5476.33|5476.93|5476.33|5476.43|5475.83|13
1722240830000|2024-07-29 08:13:50|5476.8|5476.2|5476.68|5476.08|5476.8|5476.2|5476.68|5476.08|19
1722240840000|2024-07-29 08:14:00|5476.43|5475.83|5476.55|5475.95|5476.68|5476.08|5476.43|5475.83|28
1722240850000|2024-07-29 08:14:10|5476.68|5476.08|5476.93|5476.33|5477.05|5476.45|5476.68|5476.08|26
1722240860000|2024-07-29 08:14:20|5477.05|5476.45|5476.93|5476.33|5477.18|5476.58|5476.93|5476.33|63
1722240870000|2024-07-29 08:14:30|5477.05|5476.45|5477.93|5477.33|5478.18|5477.58|5477.05|5476.45|105
1722240880000|2024-07-29 08:14:40|5477.68|5477.08|5477.93|5477.33|5478.18|5477.58|5477.43|5476.83|117
1722240890000|2024-07-29 08:14:50|5478.18|5477.58|5477.68|5477.08|5478.18|5477.58|5477.55|5476.95|48
1722240900000|2024-07-29 08:15:00|5477.8|5477.2|5477.93|5477.33|5478.05|5477.45|5477.68|5477.08|48
1722240910000|2024-07-29 08:15:10|5478.05|5477.45|5478.05|5477.45|5478.18|5477.58|5478.05|5477.45|49
1722240920000|2024-07-29 08:15:20|5478.18|5477.58|5478.68|5478.08|5478.68|5478.08|5478.05|5477.45|93
1722240930000|2024-07-29 08:15:30|5478.55|5477.95|5478.68|5478.08|5478.68|5478.08|5478.43|5477.83|36
1722240940000|2024-07-29 08:15:40|5478.8|5478.2|5478.93|5478.33|5478.93|5478.33|5478.43|5477.83|70
1722240950000|2024-07-29 08:15:50|5478.8|5478.2|5478.93|5478.33|5478.93|5478.33|5478.68|5478.08|42
1722240960000|2024-07-29 08:16:00|5478.8|5478.2|5478.68|5478.08|5478.8|5478.2|5478.43|5477.83|53
1722240970000|2024-07-29 08:16:10|5478.93|5478.33|5478.8|5478.2|5478.93|5478.33|5478.68|5478.08|11
1722240980000|2024-07-29 08:16:20|5478.93|5478.33|5478.55|5477.95|5478.93|5478.33|5478.43|5477.83|32
1722240990000|2024-07-29 08:16:30|5478.43|5477.83|5478.8|5478.2|5478.93|5478.33|5478.43|5477.83|26
1722241000000|2024-07-29 08:16:40|5478.68|5478.08|5478.68|5478.08|5478.68|5478.08|5478.55|5477.95|27
1722241010000|2024-07-29 08:16:50|5478.43|5477.83|5478.55|5477.95|5478.68|5478.08|5478.43|5477.83|12
1722241020000|2024-07-29 08:17:00|5478.43|5477.83|5478.68|5478.08|5478.68|5478.08|5478.43|5477.83|47
1722241030000|2024-07-29 08:17:10|5478.55|5477.95|5478.68|5478.08|5478.68|5478.08|5478.55|5477.95|22
1722241040000|2024-07-29 08:17:20|5478.43|5477.83|5478.43|5477.83|5478.43|5477.83|5478.43|5477.83|23
1722241050000|2024-07-29 08:17:30|5478.18|5477.58|5477.93|5477.33|5478.18|5477.58|5477.8|5477.2|79
1722241060000|2024-07-29 08:17:40|||||||||5
1722241070000|2024-07-29 08:17:50|5478.05|5477.45|5478.18|5477.58|5478.18|5477.58|5477.93|5477.33|30
1722241080000|2024-07-29 08:18:00|5478.05|5477.45|5478.68|5478.08|5478.68|5478.08|5477.93|5477.33|21
1722241090000|2024-07-29 08:18:10|5478.93|5478.33|5478.55|5477.95|5478.93|5478.33|5478.55|5477.95|72
1722241100000|2024-07-29 08:18:20|5478.68|5478.08|5478.43|5477.83|5478.8|5478.2|5478.18|5477.58|81
1722241110000|2024-07-29 08:18:30|5478.55|5477.95|5478.68|5478.08|5478.8|5478.2|5478.43|5477.83|24
1722241120000|2024-07-29 08:18:40|5478.55|5477.95|5478.93|5478.33|5478.93|5478.33|5478.55|5477.95|24
1722241130000|2024-07-29 08:18:50|5479.05|5478.45|5478.93|5478.33|5479.18|5478.58|5478.93|5478.33|71
1722241140000|2024-07-29 08:19:00|5479.05|5478.45|5479.18|5478.58|5479.18|5478.58|5478.93|5478.33|49
1722241150000|2024-07-29 08:19:10|5479.05|5478.45|5479.43|5478.83|5479.43|5478.83|5478.93|5478.33|95
1722241160000|2024-07-29 08:19:20|5479.3|5478.7|5478.68|5478.08|5479.43|5478.83|5478.68|5478.08|35
1722241170000|2024-07-29 08:19:30|5478.93|5478.33|5478.3|5477.7|5478.93|5478.33|5478.18|5477.58|86
1722241180000|2024-07-29 08:19:40|5478.43|5477.83|5478.68|5478.08|5478.68|5478.08|5478.43|5477.83|67
1722241190000|2024-07-29 08:19:50|5478.55|5477.95|5478.93|5478.33|5479.18|5478.58|5478.55|5477.95|42
1722241200000|2024-07-29 08:20:00|5478.8|5478.2|5478.93|5478.33|5479.18|5478.58|5478.68|5478.08|25
1722241210000|2024-07-29 08:20:10|5478.8|5478.2|5478.43|5477.83|5478.8|5478.2|5478.43|5477.83|97
1722241220000|2024-07-29 08:20:20|5478.68|5478.08|5478.43|5477.83|5478.68|5478.08|5478.43|5477.83|13
1722241230000|2024-07-29 08:20:30|5478.55|5477.95|5478.68|5478.08|5478.68|5478.08|5478.55|5477.95|14
1722241240000|2024-07-29 08:20:40|5478.8|5478.2|5478.18|5477.58|5478.8|5478.2|5478.18|5477.58|72
1722241250000|2024-07-29 08:20:50|5478.43|5477.83|5478.3|5477.7|5478.43|5477.83|5478.18|5477.58|58
1722241260000|2024-07-29 08:21:00|5478.18|5477.58|5477.18|5476.58|5478.3|5477.7|5477.18|5476.58|99
1722241270000|2024-07-29 08:21:10|5477.05|5476.45|5477.43|5476.83|5477.43|5476.83|5477.05|5476.45|82
1722241280000|2024-07-29 08:21:20|5477.3|5476.7|5477.93|5477.33|5477.93|5477.33|5477.18|5476.58|36
1722241290000|2024-07-29 08:21:30|5478.18|5477.58|5478.43|5477.83|5478.43|5477.83|5478.05|5477.45|66
1722241300000|2024-07-29 08:21:40|5478.3|5477.7|5478.18|5477.58|5478.43|5477.83|5478.18|5477.58|48
1722241310000|2024-07-29 08:21:50|5478.3|5477.7|5478.43|5477.83|5478.43|5477.83|5478.18|5477.58|30
1722241320000|2024-07-29 08:22:00|5478.3|5477.7|5477.93|5477.33|5478.43|5477.83|5477.93|5477.33|78
1722241330000|2024-07-29 08:22:10|5477.8|5477.2|5477.93|5477.33|5478.18|5477.58|5477.68|5477.08|51
1722241340000|2024-07-29 08:22:20|5478.05|5477.45|5477.93|5477.33|5478.18|5477.58|5477.8|5477.2|37
1722241350000|2024-07-29 08:22:30|5478.05|5477.45|5478.05|5477.45|5478.18|5477.58|5477.93|5477.33|35
1722241360000|2024-07-29 08:22:40|5477.93|5477.33|5478.18|5477.58|5478.18|5477.58|5477.93|5477.33|11
1722241370000|2024-07-29 08:22:50|5478.05|5477.45|5477.18|5476.58|5478.05|5477.45|5477.18|5476.58|73
1722241380000|2024-07-29 08:23:00|5476.93|5476.33|5477.18|5476.58|5477.18|5476.58|5476.68|5476.08|83
1722241390000|2024-07-29 08:23:10|5477.3|5476.7|5477.8|5477.2|5477.93|5477.33|5477.3|5476.7|37
1722241400000|2024-07-29 08:23:20|5477.68|5477.08|5477.18|5476.58|5477.68|5477.08|5476.93|5476.33|32
1722241410000|2024-07-29 08:23:30|5477.3|5476.7|5477.43|5476.83|5477.43|5476.83|5477.3|5476.7|7
1722241420000|2024-07-29 08:23:40|5477.18|5476.58|5476.8|5476.2|5477.3|5476.7|5476.68|5476.08|59
1722241430000|2024-07-29 08:23:50|5476.93|5476.33|5476.93|5476.33|5477.05|5476.45|5476.8|5476.2|42
1722241440000|2024-07-29 08:24:00|5477.05|5476.45|5476.68|5476.08|5477.18|5476.58|5476.68|5476.08|28
1722241450000|2024-07-29 08:24:10|5476.43|5475.83|5476.93|5476.33|5477.05|5476.45|5476.43|5475.83|21
1722241460000|2024-07-29 08:24:20|5476.8|5476.2|5476.68|5476.08|5477.05|5476.45|5476.43|5475.83|64
1722241470000|2024-07-29 08:24:30|5476.55|5475.95|5476.18|5475.58|5476.55|5475.95|5476.18|5475.58|25
1722241480000|2024-07-29 08:24:40|5476.3|5475.7|5476.68|5476.08|5476.68|5476.08|5476.3|5475.7|28
1722241490000|2024-07-29 08:24:50|5476.55|5475.95|5476.68|5476.08|5476.68|5476.08|5476.43|5475.83|15
1722241500000|2024-07-29 08:25:00|5476.55|5475.95|5475.68|5475.08|5476.55|5475.95|5475.68|5475.08|56
1722241510000|2024-07-29 08:25:10|5475.55|5474.95|5475.43|5474.83|5475.55|5474.95|5475.18|5474.58|52
1722241520000|2024-07-29 08:25:20|5475.55|5474.95|5475.68|5475.08|5475.68|5475.08|5475.55|5474.95|9
1722241530000|2024-07-29 08:25:30|5475.93|5475.33|5475.43|5474.83|5475.93|5475.33|5475.43|5474.83|32
1722241540000|2024-07-29 08:25:40|5475.3|5474.7|5475.43|5474.83|5475.43|5474.83|5475.3|5474.7|13
1722241550000|2024-07-29 08:25:50|5475.3|5474.7|5474.93|5474.33|5475.3|5474.7|5474.93|5474.33|29
1722241560000|2024-07-29 08:26:00|5475.18|5474.58|5475.43|5474.83|5475.55|5474.95|5475.18|5474.58|39
1722241570000|2024-07-29 08:26:10|5475.55|5474.95|5475.43|5474.83|5475.68|5475.08|5475.43|5474.83|15
1722241580000|2024-07-29 08:26:20|5475.3|5474.7|5475.18|5474.58|5475.3|5474.7|5475.18|5474.58|20
1722241590000|2024-07-29 08:26:30|5475.3|5474.7|5475.43|5474.83|5475.68|5475.08|5475.3|5474.7|25
1722241600000|2024-07-29 08:26:40|5475.18|5474.58|5475.18|5474.58|5475.43|5474.83|5475.05|5474.45|43
1722241610000|2024-07-29 08:26:50|5475.05|5474.45|5474.93|5474.33|5475.18|5474.58|5474.93|5474.33|5
1722241620000|2024-07-29 08:27:00|5475.05|5474.45|5475.05|5474.45|5475.18|5474.58|5474.93|5474.33|7
1722241630000|2024-07-29 08:27:10|5475.18|5474.58|5474.93|5474.33|5475.18|5474.58|5474.93|5474.33|0
1722241640000|2024-07-29 08:27:20|5474.8|5474.2|5475.18|5474.58|5475.18|5474.58|5474.8|5474.2|36
1722241650000|2024-07-29 08:27:30|5474.93|5474.33|5474.93|5474.33|5475.05|5474.45|5474.93|5474.33|37
1722241660000|2024-07-29 08:27:40|5475.05|5474.45|5475.43|5474.83|5475.43|5474.83|5474.93|5474.33|62
1722241670000|2024-07-29 08:27:50|5475.55|5474.95|5475.43|5474.83|5475.8|5475.2|5475.43|5474.83|40
1722241680000|2024-07-29 08:28:00|5475.68|5475.08|5476.43|5475.83|5476.43|5475.83|5475.68|5475.08|24
1722241690000|2024-07-29 08:28:10|5476.68|5476.08|5476.93|5476.33|5476.93|5476.33|5476.68|5476.08|34
1722241700000|2024-07-29 08:28:20|5476.8|5476.2|5476.68|5476.08|5476.8|5476.2|5476.68|5476.08|18
1722241710000|2024-07-29 08:28:30|5476.55|5475.95|5476.3|5475.7|5476.68|5476.08|5476.18|5475.58|23
1722241720000|2024-07-29 08:28:40|5476.18|5475.58|5476.55|5475.95|5476.55|5475.95|5476.18|5475.58|44
1722241730000|2024-07-29 08:28:50|5476.68|5476.08|5476.68|5476.08|5476.8|5476.2|5476.68|5476.08|16
1722241740000|2024-07-29 08:29:00|5476.55|5475.95|5476.68|5476.08|5476.93|5476.33|5476.55|5475.95|43
1722241750000|2024-07-29 08:29:10|5476.55|5475.95|5476.43|5475.83|5476.55|5475.95|5476.18|5475.58|22
1722241760000|2024-07-29 08:29:20|5476.18|5475.58|5476.18|5475.58|5476.18|5475.58|5476.05|5475.45|26
1722241770000|2024-07-29 08:29:30|5476.3|5475.7|5476.18|5475.58|5476.3|5475.7|5476.18|5475.58|9
1722241780000|2024-07-29 08:29:40|5476.3|5475.7|5476.43|5475.83|5476.43|5475.83|5476.18|5475.58|22
1722241790000|2024-07-29 08:29:50|5476.3|5475.7|5476.43|5475.83|5476.43|5475.83|5476.18|5475.58|2
1722241800000|2024-07-29 08:30:00|5476.3|5475.7|5476.18|5475.58|5476.3|5475.7|5476.05|5475.45|19
1722241810000|2024-07-29 08:30:10|5476.05|5475.45|5476.43|5475.83|5476.43|5475.83|5475.93|5475.33|57
1722241820000|2024-07-29 08:30:20|5476.3|5475.7|5476.18|5475.58|5476.43|5475.83|5476.18|5475.58|4
1722241830000|2024-07-29 08:30:30|5476.05|5475.45|5476.18|5475.58|5476.3|5475.7|5475.93|5475.33|21
1722241840000|2024-07-29 08:30:40|5476.05|5475.45|5476.18|5475.58|5476.18|5475.58|5476.05|5475.45|7
1722241850000|2024-07-29 08:30:50|5475.93|5475.33|5475.55|5474.95|5475.93|5475.33|5475.55|5474.95|43
1722241860000|2024-07-29 08:31:00|5475.43|5474.83|5475.43|5474.83|5475.68|5475.08|5475.43|5474.83|32
1722241870000|2024-07-29 08:31:10|5475.05|5474.45|5475.05|5474.45|5475.18|5474.58|5474.93|5474.33|43
1722241880000|2024-07-29 08:31:20|5475.18|5474.58|5474.68|5474.08|5475.18|5474.58|5474.68|5474.08|85
1722241890000|2024-07-29 08:31:30|5474.55|5473.95|5474.68|5474.08|5474.68|5474.08|5474.55|5473.95|55
1722241900000|2024-07-29 08:31:40|5474.43|5473.83|5474.43|5473.83|5474.43|5473.83|5474.43|5473.83|78
1722241910000|2024-07-29 08:31:50|5474.55|5473.95|5475.68|5475.08|5475.68|5475.08|5474.43|5473.83|97
1722241920000|2024-07-29 08:32:00|5475.8|5475.2|5475.93|5475.33|5475.93|5475.33|5475.68|5475.08|29
1722241930000|2024-07-29 08:32:10|5476.05|5475.45|5475.93|5475.33|5476.18|5475.58|5475.68|5475.08|28
1722241940000|2024-07-29 08:32:20|5475.68|5475.08|5475.93|5475.33|5475.93|5475.33|5475.68|5475.08|43
1722241950000|2024-07-29 08:32:30|5475.43|5474.83|5475.43|5474.83|5475.43|5474.83|5475.43|5474.83|13
1722241960000|2024-07-29 08:32:40|5475.18|5474.58|5475.43|5474.83|5475.68|5475.08|5475.18|5474.58|41
1722241970000|2024-07-29 08:32:50|5475.68|5475.08|5475.55|5474.95|5475.68|5475.08|5475.55|5474.95|8
1722241980000|2024-07-29 08:33:00|5475.68|5475.08|5475.68|5475.08|5475.68|5475.08|5475.18|5474.58|30
1722241990000|2024-07-29 08:33:10|5475.8|5475.2|5475.68|5475.08|5475.93|5475.33|5475.43|5474.83|37
1722242000000|2024-07-29 08:33:20|5475.55|5474.95|5475.43|5474.83|5475.68|5475.08|5475.43|5474.83|31
1722242010000|2024-07-29 08:33:30|5475.55|5474.95|5475.43|5474.83|5475.68|5475.08|5475.43|5474.83|20
1722242020000|2024-07-29 08:33:40|5475.18|5474.58|5475.55|5474.95|5475.68|5475.08|5475.18|5474.58|51
1722242030000|2024-07-29 08:33:50|5475.68|5475.08|5476.18|5475.58|5476.18|5475.58|5475.68|5475.08|22
1722242040000|2024-07-29 08:34:00|5476.05|5475.45|5476.43|5475.83|5476.43|5475.83|5476.05|5475.45|26
1722242050000|2024-07-29 08:34:10|5476.18|5475.58|5476.43|5475.83|5476.43|5475.83|5476.18|5475.58|41
1722242060000|2024-07-29 08:34:20|5476.3|5475.7|5476.18|5475.58|5476.3|5475.7|5476.18|5475.58|17
1722242070000|2024-07-29 08:34:30|5475.93|5475.33|5475.43|5474.83|5475.93|5475.33|5475.43|5474.83|23
1722242080000|2024-07-29 08:34:40|5475.55|5474.95|5475.68|5475.08|5475.68|5475.08|5475.55|5474.95|13
1722242090000|2024-07-29 08:34:50|5475.55|5474.95|5475.68|5475.08|5475.68|5475.08|5475.43|5474.83|35
1722242100000|2024-07-29 08:35:00|5475.43|5474.83|5474.68|5474.08|5475.43|5474.83|5474.43|5473.83|67
1722242110000|2024-07-29 08:35:10|5475.18|5474.58|5476.05|5475.45|5476.05|5475.45|5475.18|5474.58|72
1722242120000|2024-07-29 08:35:20|5475.93|5475.33|5475.43|5474.83|5475.93|5475.33|5475.43|5474.83|61
1722242130000|2024-07-29 08:35:30|5475.55|5474.95|5475.68|5475.08|5475.68|5475.08|5475.55|5474.95|2
1722242140000|2024-07-29 08:35:40|5475.55|5474.95|5475.68|5475.08|5475.68|5475.08|5475.55|5474.95|16
1722242150000|2024-07-29 08:35:50|5475.55|5474.95|5475.55|5474.95|5475.55|5474.95|5475.55|5474.95|6
1722242160000|2024-07-29 08:36:00|5475.43|5474.83|5475.18|5474.58|5475.43|5474.83|5474.93|5474.33|57
1722242170000|2024-07-29 08:36:10|5474.93|5474.33|5474.93|5474.33|5475.05|5474.45|5474.93|5474.33|81
1722242180000|2024-07-29 08:36:20|||||||||1
1722242190000|2024-07-29 08:36:30|5474.68|5474.08|5474.43|5473.83|5474.68|5474.08|5474.43|5473.83|42
1722242200000|2024-07-29 08:36:40|5474.18|5473.58|5474.18|5473.58|5474.43|5473.83|5474.18|5473.58|21
1722242210000|2024-07-29 08:36:50|5474.3|5473.7|5474.68|5474.08|5474.68|5474.08|5474.3|5473.7|20
1722242220000|2024-07-29 08:37:00|5474.55|5473.95|5474.68|5474.08|5474.68|5474.08|5474.55|5473.95|1
1722242230000|2024-07-29 08:37:10|5474.55|5473.95|5473.68|5473.08|5474.55|5473.95|5473.68|5473.08|41
1722242240000|2024-07-29 08:37:20|5473.43|5472.83|5473.55|5472.95|5473.68|5473.08|5473.43|5472.83|46
1722242250000|2024-07-29 08:37:30|5473.68|5473.08|5472.68|5472.08|5473.68|5473.08|5472.68|5472.08|51
1722242260000|2024-07-29 08:37:40|5472.8|5472.2|5471.68|5471.08|5472.93|5472.33|5471.68|5471.08|130
1722242270000|2024-07-29 08:37:50|5471.55|5470.95|5471.43|5470.83|5471.68|5471.08|5471.43|5470.83|130
1722242280000|2024-07-29 08:38:00|5471.68|5471.08|5470.68|5470.08|5471.68|5471.08|5470.68|5470.08|147
1722242290000|2024-07-29 08:38:10|5470.8|5470.2|5471.43|5470.83|5471.43|5470.83|5470.68|5470.08|150
1722242300000|2024-07-29 08:38:20|5471.3|5470.7|5471.55|5470.95|5471.93|5471.33|5471.3|5470.7|40
1722242310000|2024-07-29 08:38:30|5471.68|5471.08|5471.43|5470.83|5471.8|5471.2|5471.3|5470.7|51
1722242320000|2024-07-29 08:38:40|5471.18|5470.58|5471.43|5470.83|5471.43|5470.83|5471.18|5470.58|30
1722242330000|2024-07-29 08:38:50|5471.93|5471.33|5471.68|5471.08|5472.18|5471.58|5471.68|5471.08|30
1722242340000|2024-07-29 08:39:00|5471.55|5470.95|5471.8|5471.2|5471.93|5471.33|5471.55|5470.95|25
1722242350000|2024-07-29 08:39:10|5471.43|5470.83|5471.43|5470.83|5471.68|5471.08|5471.18|5470.58|41
1722242360000|2024-07-29 08:39:20|5471.18|5470.58|5470.68|5470.08|5471.18|5470.58|5470.68|5470.08|48
1722242370000|2024-07-29 08:39:30|5470.8|5470.2|5470.68|5470.08|5470.93|5470.33|5470.68|5470.08|61
1722242380000|2024-07-29 08:39:40|5470.8|5470.2|5471.05|5470.45|5471.18|5470.58|5470.68|5470.08|39
1722242390000|2024-07-29 08:39:50|5470.93|5470.33|5470.68|5470.08|5470.93|5470.33|5470.68|5470.08|36
1722242400000|2024-07-29 08:40:00|5470.8|5470.2|5470.93|5470.33|5470.93|5470.33|5470.68|5470.08|12
1722242410000|2024-07-29 08:40:10|5470.68|5470.08|5470.93|5470.33|5470.93|5470.33|5470.68|5470.08|36
1722242420000|2024-07-29 08:40:20|5471.05|5470.45|5470.55|5469.95|5471.18|5470.58|5470.43|5469.83|56
1722242430000|2024-07-29 08:40:30|5470.68|5470.08|5470.68|5470.08|5470.8|5470.2|5470.55|5469.95|12
1722242440000|2024-07-29 08:40:40|5470.55|5469.95|5470.93|5470.33|5470.93|5470.33|5470.43|5469.83|62
1722242450000|2024-07-29 08:40:50|5471.05|5470.45|5471.3|5470.7|5471.43|5470.83|5471.05|5470.45|16
1722242460000|2024-07-29 08:41:00|5471.43|5470.83|5471.43|5470.83|5471.43|5470.83|5471.05|5470.45|19
1722242470000|2024-07-29 08:41:10|5471.68|5471.08|5470.68|5470.08|5471.68|5471.08|5470.68|5470.08|83
1722242480000|2024-07-29 08:41:20|5470.43|5469.83|5469.68|5469.08|5470.43|5469.83|5469.68|5469.08|45
1722242490000|2024-07-29 08:41:30|5469.8|5469.2|5470.68|5470.08|5470.93|5470.33|5469.8|5469.2|66
1722242500000|2024-07-29 08:41:40|5470.55|5469.95|5470.55|5469.95|5470.68|5470.08|5470.43|5469.83|34
1722242510000|2024-07-29 08:41:50|5470.68|5470.08|5470.3|5469.7|5470.68|5470.08|5470.18|5469.58|26
1722242520000|2024-07-29 08:42:00|5470.43|5469.83|5470.55|5469.95|5470.55|5469.95|5470.18|5469.58|12
1722242530000|2024-07-29 08:42:10|5470.43|5469.83|5470.43|5469.83|5470.93|5470.33|5470.43|5469.83|31
1722242540000|2024-07-29 08:42:20|5470.18|5469.58|5470.55|5469.95|5470.55|5469.95|5470.18|5469.58|24
1722242550000|2024-07-29 08:42:30|5470.93|5470.33|5470.93|5470.33|5471.05|5470.45|5470.68|5470.08|60
1722242560000|2024-07-29 08:42:40|5471.05|5470.45|5470.93|5470.33|5471.18|5470.58|5470.93|5470.33|6
1722242570000|2024-07-29 08:42:50|5471.05|5470.45|5470.93|5470.33|5471.18|5470.58|5470.93|5470.33|15
1722242580000|2024-07-29 08:43:00|5470.8|5470.2|5470.68|5470.08|5471.18|5470.58|5470.68|5470.08|42
1722242590000|2024-07-29 08:43:10|5470.8|5470.2|5470.93|5470.33|5471.18|5470.58|5470.8|5470.2|29
1722242600000|2024-07-29 08:43:20|5471.05|5470.45|5471.3|5470.7|5471.3|5470.7|5470.8|5470.2|24
1722242610000|2024-07-29 08:43:30|5471.43|5470.83|5471.43|5470.83|5471.43|5470.83|5471.18|5470.58|6
1722242620000|2024-07-29 08:43:40|5470.93|5470.33|5471.43|5470.83|5471.68|5471.08|5470.93|5470.33|128
1722242630000|2024-07-29 08:43:50|5471.55|5470.95|5471.43|5470.83|5471.68|5471.08|5471.18|5470.58|19
1722242640000|2024-07-29 08:44:00|5471.68|5471.08|5472.68|5472.08|5472.68|5472.08|5471.68|5471.08|84
1722242650000|2024-07-29 08:44:10|5472.8|5472.2|5472.68|5472.08|5472.93|5472.33|5472.68|5472.08|50
1722242660000|2024-07-29 08:44:20|5472.43|5471.83|5472.18|5471.58|5472.68|5472.08|5472.18|5471.58|79
1722242670000|2024-07-29 08:44:30|5472.05|5471.45|5472.18|5471.58|5472.18|5471.58|5471.93|5471.33|14
1722242680000|2024-07-29 08:44:40|5472.05|5471.45|5471.93|5471.33|5472.18|5471.58|5471.8|5471.2|8
1722242690000|2024-07-29 08:44:50|5471.8|5471.2|5472.18|5471.58|5472.18|5471.58|5471.43|5470.83|49
1722242700000|2024-07-29 08:45:00|5472.05|5471.45|5471.93|5471.33|5472.18|5471.58|5471.93|5471.33|16
1722242710000|2024-07-29 08:45:10|5472.05|5471.45|5471.55|5470.95|5472.18|5471.58|5471.43|5470.83|16
1722242720000|2024-07-29 08:45:20|5471.43|5470.83|5471.05|5470.45|5471.43|5470.83|5470.93|5470.33|38
1722242730000|2024-07-29 08:45:30|5471.18|5470.58|5471.43|5470.83|5471.43|5470.83|5471.18|5470.58|33
1722242740000|2024-07-29 08:45:40|||||||||10
1722242750000|2024-07-29 08:45:50|5471.68|5471.08|5471.43|5470.83|5471.68|5471.08|5471.43|5470.83|14
1722242760000|2024-07-29 08:46:00|5471.3|5470.7|5472.18|5471.58|5472.43|5471.83|5471.18|5470.58|75
1722242770000|2024-07-29 08:46:10|5472.05|5471.45|5471.93|5471.33|5472.18|5471.58|5471.68|5471.08|45
1722242780000|2024-07-29 08:46:20|5472.05|5471.45|5472.43|5471.83|5472.43|5471.83|5472.05|5471.45|30
1722242790000|2024-07-29 08:46:30|5472.68|5472.08|5472.55|5471.95|5472.68|5472.08|5472.43|5471.83|20
1722242800000|2024-07-29 08:46:40|5472.68|5472.08|5472.68|5472.08|5472.93|5472.33|5472.68|5472.08|51
1722242810000|2024-07-29 08:46:50|5472.43|5471.83|5472.18|5471.58|5472.55|5471.95|5472.18|5471.58|28
1722242820000|2024-07-29 08:47:00|5471.93|5471.33|5471.93|5471.33|5472.05|5471.45|5471.93|5471.33|27
1722242830000|2024-07-29 08:47:10|5471.8|5471.2|5470.93|5470.33|5471.8|5471.2|5470.93|5470.33|18
1722242840000|2024-07-29 08:47:20|5470.8|5470.2|5470.93|5470.33|5470.93|5470.33|5470.68|5470.08|27
1722242850000|2024-07-29 08:47:30|5471.05|5470.45|5471.43|5470.83|5471.43|5470.83|5471.05|5470.45|45
1722242860000|2024-07-29 08:47:40|5471.68|5471.08|5471.18|5470.58|5471.68|5471.08|5471.18|5470.58|7
1722242870000|2024-07-29 08:47:50|5471.05|5470.45|5471.43|5470.83|5471.43|5470.83|5471.05|5470.45|9
1722242880000|2024-07-29 08:48:00|5471.68|5471.08|5471.93|5471.33|5471.93|5471.33|5471.55|5470.95|52
1722242890000|2024-07-29 08:48:10|5471.8|5471.2|5471.68|5471.08|5471.8|5471.2|5471.68|5471.08|3
1722242900000|2024-07-29 08:48:20|5471.43|5470.83|5471.43|5470.83|5471.43|5470.83|5471.43|5470.83|3
1722242910000|2024-07-29 08:48:30|5471.18|5470.58|5471.3|5470.7|5471.43|5470.83|5471.18|5470.58|34
1722242920000|2024-07-29 08:48:40|5471.18|5470.58|5471.55|5470.95|5471.68|5471.08|5471.18|5470.58|21
1722242930000|2024-07-29 08:48:50|5471.68|5471.08|5471.68|5471.08|5471.93|5471.33|5471.68|5471.08|6
1722242940000|2024-07-29 08:49:00|5471.8|5471.2|5472.43|5471.83|5472.43|5471.83|5471.8|5471.2|43
1722242950000|2024-07-29 08:49:10|5472.93|5472.33|5473.18|5472.58|5473.18|5472.58|5472.93|5472.33|32
1722242960000|2024-07-29 08:49:20|5473.05|5472.45|5473.18|5472.58|5473.18|5472.58|5472.8|5472.2|22
1722242970000|2024-07-29 08:49:30|5473.05|5472.45|5473.18|5472.58|5473.3|5472.7|5472.93|5472.33|21
1722242980000|2024-07-29 08:49:40|5473.43|5472.83|5473.43|5472.83|5473.43|5472.83|5473.43|5472.83|15
1722242990000|2024-07-29 08:49:50|5473.18|5472.58|5472.68|5472.08|5473.18|5472.58|5472.68|5472.08|62
1722243000000|2024-07-29 08:50:00|5472.8|5472.2|5472.68|5472.08|5472.93|5472.33|5472.68|5472.08|27
1722243010000|2024-07-29 08:50:10|5472.55|5471.95|5472.43|5471.83|5472.68|5472.08|5472.43|5471.83|7
1722243020000|2024-07-29 08:50:20|5472.18|5471.58|5472.18|5471.58|5472.3|5471.7|5471.93|5471.33|18
1722243030000|2024-07-29 08:50:30|5472.05|5471.45|5472.18|5471.58|5472.18|5471.58|5471.93|5471.33|27
1722243040000|2024-07-29 08:50:40|5471.93|5471.33|5472.18|5471.58|5472.18|5471.58|5471.93|5471.33|12
1722243050000|2024-07-29 08:50:50|5472.05|5471.45|5470.93|5470.33|5472.05|5471.45|5470.93|5470.33|61
1722243060000|2024-07-29 08:51:00|5471.18|5470.58|5471.55|5470.95|5471.68|5471.08|5471.18|5470.58|68
1722243070000|2024-07-29 08:51:10|5471.68|5471.08|5471.68|5471.08|5471.8|5471.2|5471.43|5470.83|35
1722243080000|2024-07-29 08:51:20|5471.55|5470.95|5471.55|5470.95|5471.68|5471.08|5471.43|5470.83|26
1722243090000|2024-07-29 08:51:30|5471.43|5470.83|5471.43|5470.83|5471.68|5471.08|5471.43|5470.83|28
1722243100000|2024-07-29 08:51:40|5471.68|5471.08|5472.18|5471.58|5472.18|5471.58|5471.68|5471.08|30
1722243110000|2024-07-29 08:51:50|5472.3|5471.7|5472.68|5472.08|5472.68|5472.08|5472.3|5471.7|17
1722243120000|2024-07-29 08:52:00|5472.43|5471.83|5472.55|5471.95|5472.55|5471.95|5472.43|5471.83|38
1722243130000|2024-07-29 08:52:10|5472.18|5471.58|5472.43|5471.83|5472.55|5471.95|5471.93|5471.33|59
1722243140000|2024-07-29 08:52:20|5472.55|5471.95|5472.43|5471.83|5472.55|5471.95|5472.43|5471.83|0
1722243150000|2024-07-29 08:52:30|5472.68|5472.08|5473.18|5472.58|5473.18|5472.58|5472.68|5472.08|45
1722243160000|2024-07-29 08:52:40|5473.05|5472.45|5473.18|5472.58|5473.18|5472.58|5472.93|5472.33|22
1722243170000|2024-07-29 08:52:50|5473.3|5472.7|5473.55|5472.95|5473.93|5473.33|5473.3|5472.7|69
1722243180000|2024-07-29 08:53:00|5473.43|5472.83|5474.18|5473.58|5474.18|5473.58|5473.43|5472.83|45
1722243190000|2024-07-29 08:53:10|5473.93|5473.33|5474.18|5473.58|5474.18|5473.58|5473.93|5473.33|42
1722243200000|2024-07-29 08:53:20|5473.93|5473.33|5473.68|5473.08|5473.93|5473.33|5473.68|5473.08|81
1722243210000|2024-07-29 08:53:30|5473.8|5473.2|5473.68|5473.08|5473.93|5473.33|5473.68|5473.08|15
1722243220000|2024-07-29 08:53:40|5473.43|5472.83|5473.68|5473.08|5473.68|5473.08|5473.43|5472.83|72
1722243230000|2024-07-29 08:53:50|5473.55|5472.95|5473.18|5472.58|5473.55|5472.95|5473.18|5472.58|31
1722243240000|2024-07-29 08:54:00|5473.05|5472.45|5471.93|5471.33|5473.05|5472.45|5471.93|5471.33|56
1722243250000|2024-07-29 08:54:10|5472.05|5471.45|5472.05|5471.45|5472.18|5471.58|5471.93|5471.33|9
1722243260000|2024-07-29 08:54:20|5471.8|5471.2|5471.93|5471.33|5472.18|5471.58|5471.8|5471.2|80
1722243270000|2024-07-29 08:54:30|5472.05|5471.45|5472.18|5471.58|5472.43|5471.83|5472.05|5471.45|23
1722243280000|2024-07-29 08:54:40|5471.93|5471.33|5472.68|5472.08|5472.68|5472.08|5471.93|5471.33|56
1722243290000|2024-07-29 08:54:50|5472.55|5471.95|5473.18|5472.58|5473.3|5472.7|5472.55|5471.95|31
1722243300000|2024-07-29 08:55:00|5472.93|5472.33|5472.68|5472.08|5472.93|5472.33|5472.68|5472.08|36
1722243310000|2024-07-29 08:55:10|5472.43|5471.83|5473.18|5472.58|5473.18|5472.58|5472.43|5471.83|93
1722243320000|2024-07-29 08:55:20|5473.43|5472.83|5473.18|5472.58|5473.43|5472.83|5473.18|5472.58|27
1722243330000|2024-07-29 08:55:30|5472.93|5472.33|5472.93|5472.33|5473.18|5472.58|5472.93|5472.33|50
1722243340000|2024-07-29 08:55:40|5473.05|5472.45|5472.93|5472.33|5473.18|5472.58|5472.93|5472.33|5
1722243350000|2024-07-29 08:55:50|5472.68|5472.08|5472.68|5472.08|5472.93|5472.33|5472.68|5472.08|29
1722243360000|2024-07-29 08:56:00|5472.55|5471.95|5472.43|5471.83|5472.68|5472.08|5472.43|5471.83|20
1722243370000|2024-07-29 08:56:10|5472.55|5471.95|5472.68|5472.08|5472.68|5472.08|5472.43|5471.83|12
1722243380000|2024-07-29 08:56:20|5472.93|5472.33|5472.93|5472.33|5473.18|5472.58|5472.93|5472.33|52
1722243390000|2024-07-29 08:56:30|5473.05|5472.45|5473.18|5472.58|5473.18|5472.58|5473.05|5472.45|18
1722243400000|2024-07-29 08:56:40|5472.93|5472.33|5472.93|5472.33|5472.93|5472.33|5472.93|5472.33|3
1722243410000|2024-07-29 08:56:50|5473.05|5472.45|5473.18|5472.58|5473.18|5472.58|5472.68|5472.08|42
1722243420000|2024-07-29 08:57:00|5473.68|5473.08|5473.93|5473.33|5474.18|5473.58|5473.43|5472.83|97
1722243430000|2024-07-29 08:57:10|5473.8|5473.2|5474.18|5473.58|5474.18|5473.58|5473.68|5473.08|12
1722243440000|2024-07-29 08:57:20|5474.05|5473.45|5473.93|5473.33|5474.18|5473.58|5473.93|5473.33|16
1722243450000|2024-07-29 08:57:30|5474.18|5473.58|5474.3|5473.7|5474.43|5473.83|5474.18|5473.58|27
1722243460000|2024-07-29 08:57:40|5474.18|5473.58|5474.43|5473.83|5474.43|5473.83|5474.18|5473.58|7
1722243470000|2024-07-29 08:57:50|5474.68|5474.08|5474.68|5474.08|5474.68|5474.08|5474.43|5473.83|75
1722243480000|2024-07-29 08:58:00|5474.55|5473.95|5474.68|5474.08|5474.93|5474.33|5474.43|5473.83|36
1722243490000|2024-07-29 08:58:10|5474.8|5474.2|5474.93|5474.33|5475.18|5474.58|5474.8|5474.2|41
1722243500000|2024-07-29 08:58:20|5475.05|5474.45|5475.05|5474.45|5475.18|5474.58|5475.05|5474.45|31
1722243510000|2024-07-29 08:58:30|5474.93|5474.33|5474.93|5474.33|5475.18|5474.58|5474.8|5474.2|30
1722243520000|2024-07-29 08:58:40|5475.05|5474.45|5474.93|5474.33|5475.18|5474.58|5474.93|5474.33|15
1722243530000|2024-07-29 08:58:50|5475.05|5474.45|5474.93|5474.33|5475.18|5474.58|5474.68|5474.08|85
1722243540000|2024-07-29 08:59:00|5474.68|5474.08|5473.93|5473.33|5474.68|5474.08|5473.68|5473.08|40
1722243550000|2024-07-29 08:59:10|||||||||4
1722243560000|2024-07-29 08:59:20|5473.8|5473.2|5473.93|5473.33|5473.93|5473.33|5473.68|5473.08|73
1722243570000|2024-07-29 08:59:30|5473.8|5473.2|5474.18|5473.58|5474.18|5473.58|5473.8|5473.2|34
1722243580000|2024-07-29 08:59:40|5474.05|5473.45|5474.18|5473.58|5474.18|5473.58|5474.05|5473.45|2
1722243590000|2024-07-29 08:59:50|5473.93|5473.33|5473.93|5473.33|5473.93|5473.33|5473.93|5473.33|8
1722243600000|2024-07-29 09:00:00|5474.05|5473.45|5473.68|5473.08|5474.05|5473.45|5472.93|5472.33|136
1722243610000|2024-07-29 09:00:10|5473.8|5473.2|5473.43|5472.83|5473.93|5473.33|5473.43|5472.83|31
1722243620000|2024-07-29 09:00:20|||||||||26
1722243630000|2024-07-29 09:00:30|5473.18|5472.58|5472.93|5472.33|5473.3|5472.7|5472.93|5472.33|37
1722243640000|2024-07-29 09:00:40|5473.05|5472.45|5472.93|5472.33|5473.18|5472.58|5472.93|5472.33|39
1722243650000|2024-07-29 09:00:50|5473.05|5472.45|5473.18|5472.58|5473.18|5472.58|5472.93|5472.33|21
1722243660000|2024-07-29 09:01:00|5473.05|5472.45|5472.18|5471.58|5473.05|5472.45|5471.93|5471.33|140
1722243670000|2024-07-29 09:01:10|5471.93|5471.33|5472.18|5471.58|5472.43|5471.83|5471.93|5471.33|65
1722243680000|2024-07-29 09:01:20|5472.43|5471.83|5472.8|5472.2|5472.8|5472.2|5472.43|5471.83|55
1722243690000|2024-07-29 09:01:30|5472.68|5472.08|5472.18|5471.58|5472.93|5472.33|5472.18|5471.58|44
1722243700000|2024-07-29 09:01:40|5472.43|5471.83|5472.43|5471.83|5472.68|5472.08|5472.18|5471.58|10
1722243710000|2024-07-29 09:01:50|5472.55|5471.95|5472.68|5472.08|5472.68|5472.08|5472.43|5471.83|25
1722243720000|2024-07-29 09:02:00|5472.55|5471.95|5472.43|5471.83|5472.55|5471.95|5471.93|5471.33|36
1722243730000|2024-07-29 09:02:10|5472.3|5471.7|5472.93|5472.33|5472.93|5472.33|5472.3|5471.7|41
1722243740000|2024-07-29 09:02:20|5472.68|5472.08|5472.93|5472.33|5472.93|5472.33|5472.68|5472.08|32
1722243750000|2024-07-29 09:02:30|5472.8|5472.2|5472.93|5472.33|5473.18|5472.58|5472.68|5472.08|27
1722243760000|2024-07-29 09:02:40|5472.8|5472.2|5472.68|5472.08|5472.8|5472.2|5472.43|5471.83|36
1722243770000|2024-07-29 09:02:50|5472.55|5471.95|5472.43|5471.83|5472.68|5472.08|5472.43|5471.83|12
1722243780000|2024-07-29 09:03:00|5472.18|5471.58|5472.18|5471.58|5472.43|5471.83|5472.05|5471.45|39
1722243790000|2024-07-29 09:03:10|5472.05|5471.45|5471.93|5471.33|5472.18|5471.58|5471.93|5471.33|24
1722243800000|2024-07-29 09:03:20|5472.05|5471.45|5472.18|5471.58|5472.18|5471.58|5472.05|5471.45|50
1722243810000|2024-07-29 09:03:30|5472.43|5471.83|5472.68|5472.08|5472.93|5472.33|5472.43|5471.83|20
1722243820000|2024-07-29 09:03:40|5472.8|5472.2|5473.43|5472.83|5473.68|5473.08|5472.8|5472.2|33
1722243830000|2024-07-29 09:03:50|5473.55|5472.95|5473.43|5472.83|5473.55|5472.95|5473.3|5472.7|8
1722243840000|2024-07-29 09:04:00|5473.3|5472.7|5473.18|5472.58|5473.43|5472.83|5473.18|5472.58|6
1722243850000|2024-07-29 09:04:10|5473.43|5472.83|5473.43|5472.83|5473.43|5472.83|5473.43|5472.83|13
1722243860000|2024-07-29 09:04:20|5473.55|5472.95|5473.55|5472.95|5473.68|5473.08|5473.43|5472.83|6
1722243870000|2024-07-29 09:04:30|5473.68|5473.08|5473.68|5473.08|5473.8|5473.2|5473.68|5473.08|11
1722243880000|2024-07-29 09:04:40|5473.18|5472.58|5473.43|5472.83|5473.43|5472.83|5473.18|5472.58|15
1722243890000|2024-07-29 09:04:50|5473.68|5473.08|5473.93|5473.33|5473.93|5473.33|5473.68|5473.08|30
1722243900000|2024-07-29 09:05:00|5473.8|5473.2|5474.05|5473.45|5474.18|5473.58|5473.68|5473.08|42
1722243910000|2024-07-29 09:05:10|5473.93|5473.33|5473.68|5473.08|5474.18|5473.58|5473.68|5473.08|40
1722243920000|2024-07-29 09:05:20|5473.43|5472.83|5473.43|5472.83|5473.43|5472.83|5473.43|5472.83|25
1722243930000|2024-07-29 09:05:30|5473.18|5472.58|5473.05|5472.45|5473.18|5472.58|5472.93|5472.33|13
1722243940000|2024-07-29 09:05:40|5472.93|5472.33|5472.68|5472.08|5473.05|5472.45|5472.43|5471.83|32
1722243950000|2024-07-29 09:05:50|5472.93|5472.33|5473.43|5472.83|5473.43|5472.83|5472.93|5472.33|43
1722243960000|2024-07-29 09:06:00|5473.3|5472.7|5473.18|5472.58|5473.43|5472.83|5472.93|5472.33|21
1722243970000|2024-07-29 09:06:10|5473.3|5472.7|5473.43|5472.83|5473.43|5472.83|5473.18|5472.58|9
1722243980000|2024-07-29 09:06:20|5473.3|5472.7|5473.3|5472.7|5473.43|5472.83|5473.18|5472.58|12
1722243990000|2024-07-29 09:06:30|5473.43|5472.83|5473.43|5472.83|5473.43|5472.83|5473.3|5472.7|1
1722244000000|2024-07-29 09:06:40|5473.55|5472.95|5473.68|5473.08|5473.68|5473.08|5473.55|5472.95|23
1722244010000|2024-07-29 09:06:50|5473.93|5473.33|5474.18|5473.58|5474.18|5473.58|5473.8|5473.2|3
1722244020000|2024-07-29 09:07:00|5474.05|5473.45|5474.18|5473.58|5474.18|5473.58|5473.93|5473.33|23
1722244030000|2024-07-29 09:07:10|5474.3|5473.7|5474.68|5474.08|5474.68|5474.08|5474.3|5473.7|57
1722244040000|2024-07-29 09:07:20|5474.55|5473.95|5474.18|5473.58|5474.55|5473.95|5474.18|5473.58|54
1722244050000|2024-07-29 09:07:30|5474.3|5473.7|5474.3|5473.7|5474.43|5473.83|5474.18|5473.58|15
1722244060000|2024-07-29 09:07:40|5474.18|5473.58|5473.93|5473.33|5474.18|5473.58|5473.93|5473.33|12
1722244070000|2024-07-29 09:07:50|5474.18|5473.58|5474.18|5473.58|5474.18|5473.58|5473.93|5473.33|30
1722244080000|2024-07-29 09:08:00|5474.05|5473.45|5473.93|5473.33|5474.43|5473.83|5473.93|5473.33|9
1722244090000|2024-07-29 09:08:10|5474.05|5473.45|5473.93|5473.33|5474.18|5473.58|5473.93|5473.33|11
1722244100000|2024-07-29 09:08:20|5473.68|5473.08|5473.3|5472.7|5473.68|5473.08|5473.3|5472.7|23
1722244110000|2024-07-29 09:08:30|5473.18|5472.58|5473.18|5472.58|5473.55|5472.95|5473.18|5472.58|31
1722244120000|2024-07-29 09:08:40|5472.93|5472.33|5472.55|5471.95|5472.93|5472.33|5472.55|5471.95|40
1722244130000|2024-07-29 09:08:50|5472.43|5471.83|5471.93|5471.33|5472.43|5471.83|5471.93|5471.33|92
1722244140000|2024-07-29 09:09:00|5472.05|5471.45|5472.3|5471.7|5472.43|5471.83|5472.05|5471.45|86
1722244150000|2024-07-29 09:09:10|5472.43|5471.83|5472.68|5472.08|5472.68|5472.08|5471.93|5471.33|48
1722244160000|2024-07-29 09:09:20|5472.55|5471.95|5472.18|5471.58|5472.55|5471.95|5472.18|5471.58|4
1722244170000|2024-07-29 09:09:30|5472.3|5471.7|5472.43|5471.83|5472.68|5472.08|5472.3|5471.7|13
1722244180000|2024-07-29 09:09:40|5472.3|5471.7|5472.43|5471.83|5472.43|5471.83|5472.18|5471.58|5
1722244190000|2024-07-29 09:09:50|5472.3|5471.7|5472.18|5471.58|5472.3|5471.7|5472.18|5471.58|2
1722244200000|2024-07-29 09:10:00|5472.3|5471.7|5472.68|5472.08|5472.93|5472.33|5472.3|5471.7|33
1722244210000|2024-07-29 09:10:10|5472.8|5472.2|5472.68|5472.08|5472.8|5472.2|5472.68|5472.08|2
1722244220000|2024-07-29 09:10:20|5472.55|5471.95|5472.43|5471.83|5472.55|5471.95|5472.43|5471.83|21
1722244230000|2024-07-29 09:10:30|5472.18|5471.58|5472.05|5471.45|5472.18|5471.58|5471.93|5471.33|48
1722244240000|2024-07-29 09:10:40|5472.18|5471.58|5471.68|5471.08|5472.18|5471.58|5471.68|5471.08|14
1722244250000|2024-07-29 09:10:50|5471.43|5470.83|5470.93|5470.33|5471.43|5470.83|5470.93|5470.33|160
1722244260000|2024-07-29 09:11:00|5470.68|5470.08|5470.93|5470.33|5471.18|5470.58|5470.55|5469.95|148
1722244270000|2024-07-29 09:11:10|5471.05|5470.45|5471.68|5471.08|5471.68|5471.08|5470.93|5470.33|79
1722244280000|2024-07-29 09:11:20|5471.43|5470.83|5470.68|5470.08|5471.68|5471.08|5470.68|5470.08|84
1722244290000|2024-07-29 09:11:30|5470.8|5470.2|5470.93|5470.33|5471.18|5470.58|5470.68|5470.08|36
1722244300000|2024-07-29 09:11:40|5471.05|5470.45|5470.8|5470.2|5471.05|5470.45|5470.68|5470.08|23
1722244310000|2024-07-29 09:11:50|5470.93|5470.33|5470.68|5470.08|5470.93|5470.33|5470.68|5470.08|21
1722244320000|2024-07-29 09:12:00|5470.8|5470.2|5470.68|5470.08|5470.93|5470.33|5470.55|5469.95|16
1722244330000|2024-07-29 09:12:10|5470.93|5470.33|5471.18|5470.58|5471.18|5470.58|5470.8|5470.2|64
1722244340000|2024-07-29 09:12:20|5471.3|5470.7|5471.43|5470.83|5471.43|5470.83|5471.3|5470.7|65
1722244360000|2024-07-29 09:12:40|5471.3|5470.7|5471.18|5470.58|5471.3|5470.7|5470.93|5470.33|28
1722244370000|2024-07-29 09:12:50|5471.43|5470.83|5471.18|5470.58|5471.43|5470.83|5471.18|5470.58|25
1722244380000|2024-07-29 09:13:00|5470.93|5470.33|5470.8|5470.2|5470.93|5470.33|5470.68|5470.08|30
1722244390000|2024-07-29 09:13:10|5470.93|5470.33|5470.68|5470.08|5470.93|5470.33|5470.68|5470.08|6
1722244400000|2024-07-29 09:13:20|5470.93|5470.33|5470.68|5470.08|5470.93|5470.33|5470.68|5470.08|82
1722244410000|2024-07-29 09:13:30|5470.8|5470.2|5470.8|5470.2|5470.93|5470.33|5470.68|5470.08|79
1722244420000|2024-07-29 09:13:40|5470.68|5470.08|5470.68|5470.08|5470.8|5470.2|5470.68|5470.08|19
1722244430000|2024-07-29 09:13:50|5470.8|5470.2|5471.68|5471.08|5471.68|5471.08|5470.68|5470.08|85
1722244440000|2024-07-29 09:14:00|5471.8|5471.2|5471.43|5470.83|5471.8|5471.2|5471.18|5470.58|32
1722244450000|2024-07-29 09:14:10|5471.3|5470.7|5471.43|5470.83|5471.43|5470.83|5471.18|5470.58|5
1722244460000|2024-07-29 09:14:20|5471.68|5471.08|5471.43|5470.83|5471.68|5471.08|5471.43|5470.83|8
1722244470000|2024-07-29 09:14:30|5471.55|5470.95|5471.68|5471.08|5471.68|5471.08|5471.43|5470.83|14
1722244480000|2024-07-29 09:14:40|5471.55|5470.95|5471.43|5470.83|5471.68|5471.08|5471.43|5470.83|10
1722244490000|2024-07-29 09:14:50|5471.55|5470.95|5471.18|5470.58|5471.55|5470.95|5471.18|5470.58|23
1722244500000|2024-07-29 09:15:00|5470.93|5470.33|5470.93|5470.33|5471.18|5470.58|5470.93|5470.33|28
1722244510000|2024-07-29 09:15:10|5470.8|5470.2|5470.93|5470.33|5470.93|5470.33|5470.68|5470.08|48
1722244520000|2024-07-29 09:15:20|5471.18|5470.58|5470.93|5470.33|5471.18|5470.58|5470.8|5470.2|13
1722244530000|2024-07-29 09:15:30|5471.05|5470.45|5471.43|5470.83|5471.43|5470.83|5470.93|5470.33|17
1722244540000|2024-07-29 09:15:40|5471.55|5470.95|5471.43|5470.83|5471.68|5471.08|5471.43|5470.83|16
1722244550000|2024-07-29 09:15:50|5471.3|5470.7|5471.43|5470.83|5471.43|5470.83|5471.18|5470.58|17
1722244570000|2024-07-29 09:16:10|5471.55|5470.95|5472.18|5471.58|5472.18|5471.58|5471.55|5470.95|35
1722244580000|2024-07-29 09:16:20|5471.93|5471.33|5472.18|5471.58|5472.18|5471.58|5471.93|5471.33|29
1722244590000|2024-07-29 09:16:30|5471.93|5471.33|5471.93|5471.33|5472.18|5471.58|5471.93|5471.33|38
1722244600000|2024-07-29 09:16:40|5471.8|5471.2|5471.93|5471.33|5472.18|5471.58|5471.8|5471.2|52
1722244610000|2024-07-29 09:16:50|5472.05|5471.45|5471.93|5471.33|5472.18|5471.58|5471.93|5471.33|16
1722244620000|2024-07-29 09:17:00|5471.8|5471.2|5471.93|5471.33|5471.93|5471.33|5471.68|5471.08|12
1722244630000|2024-07-29 09:17:10|5471.8|5471.2|5471.68|5471.08|5471.8|5471.2|5471.68|5471.08|14
1722244640000|2024-07-29 09:17:20|||||||||2
1722244650000|2024-07-29 09:17:30|5472.18|5471.58|5471.68|5471.08|5472.18|5471.58|5471.68|5471.08|78
1722244660000|2024-07-29 09:17:40|5471.55|5470.95|5470.93|5470.33|5471.55|5470.95|5470.93|5470.33|26
1722244670000|2024-07-29 09:17:50|5470.68|5470.08|5470.43|5469.83|5470.68|5470.08|5470.18|5469.58|93
1722244680000|2024-07-29 09:18:00|5470.3|5469.7|5470.8|5470.2|5470.8|5470.2|5470.3|5469.7|19
1722244690000|2024-07-29 09:18:10|5470.68|5470.08|5470.8|5470.2|5471.18|5470.58|5470.68|5470.08|38
1722244700000|2024-07-29 09:18:20|5470.93|5470.33|5470.8|5470.2|5470.93|5470.33|5470.8|5470.2|1
1722244710000|2024-07-29 09:18:30|5470.93|5470.33|5470.93|5470.33|5471.18|5470.58|5470.93|5470.33|64
1722244720000|2024-07-29 09:18:40|5471.05|5470.45|5471.18|5470.58|5471.18|5470.58|5471.05|5470.45|31
1722244730000|2024-07-29 09:18:50|5471.43|5470.83|5471.18|5470.58|5471.43|5470.83|5471.18|5470.58|12
1722244740000|2024-07-29 09:19:00|5471.3|5470.7|5471.43|5470.83|5471.68|5471.08|5471.18|5470.58|42
1722244750000|2024-07-29 09:19:10|5471.55|5470.95|5471.43|5470.83|5471.55|5470.95|5471.43|5470.83|10
1722244760000|2024-07-29 09:19:20|5471.68|5471.08|5471.68|5471.08|5471.68|5471.08|5471.43|5470.83|48
1722244770000|2024-07-29 09:19:30|5471.43|5470.83|5471.18|5470.58|5471.68|5471.08|5471.18|5470.58|15
1722244780000|2024-07-29 09:19:40|5471.3|5470.7|5471.43|5470.83|5471.68|5471.08|5471.3|5470.7|52
1722244790000|2024-07-29 09:19:50|5471.18|5470.58|5471.18|5470.58|5471.3|5470.7|5471.18|5470.58|14
1722244800000|2024-07-29 09:20:00|5471.3|5470.7|5470.93|5470.33|5471.3|5470.7|5470.93|5470.33|8
1722244810000|2024-07-29 09:20:10|5471.05|5470.45|5470.93|5470.33|5471.18|5470.58|5470.93|5470.33|12
1722244820000|2024-07-29 09:20:20|5470.68|5470.08|5470.68|5470.08|5470.93|5470.33|5470.68|5470.08|13
1722244830000|2024-07-29 09:20:30|5470.8|5470.2|5470.93|5470.33|5470.93|5470.33|5470.8|5470.2|3
1722244840000|2024-07-29 09:20:40|5470.8|5470.2|5471.18|5470.58|5471.18|5470.58|5470.8|5470.2|44
1722244850000|2024-07-29 09:20:50|5471.3|5470.7|5471.68|5471.08|5471.68|5471.08|5471.3|5470.7|53
1722244860000|2024-07-29 09:21:00|5471.43|5470.83|5471.18|5470.58|5471.43|5470.83|5471.18|5470.58|55
1722244870000|2024-07-29 09:21:10|5470.93|5470.33|5470.93|5470.33|5470.93|5470.33|5470.68|5470.08|13
1722244880000|2024-07-29 09:21:20|5470.8|5470.2|5470.93|5470.33|5470.93|5470.33|5470.8|5470.2|7
1722244890000|2024-07-29 09:21:30|5471.18|5470.58|5470.93|5470.33|5471.18|5470.58|5470.93|5470.33|20
1722244900000|2024-07-29 09:21:40|5471.05|5470.45|5471.18|5470.58|5471.18|5470.58|5471.05|5470.45|7
1722244910000|2024-07-29 09:21:50|5471.05|5470.45|5471.18|5470.58|5471.18|5470.58|5470.93|5470.33|7
1722244920000|2024-07-29 09:22:00|5471.43|5470.83|5471.43|5470.83|5471.68|5471.08|5471.43|5470.83|18
1722244930000|2024-07-29 09:22:10|5471.55|5470.95|5471.68|5471.08|5471.68|5471.08|5471.43|5470.83|18
1722244940000|2024-07-29 09:22:20|5471.55|5470.95|5471.68|5471.08|5471.68|5471.08|5471.55|5470.95|10
1722244950000|2024-07-29 09:22:30|5471.93|5471.33|5471.68|5471.08|5471.93|5471.33|5471.43|5470.83|51
1722244960000|2024-07-29 09:22:40|5471.8|5471.2|5471.93|5471.33|5471.93|5471.33|5471.68|5471.08|23
1722244970000|2024-07-29 09:22:50|5472.05|5471.45|5472.18|5471.58|5472.18|5471.58|5472.05|5471.45|17
1722244980000|2024-07-29 09:23:00|5472.43|5471.83|5472.43|5471.83|5472.43|5471.83|5472.3|5471.7|38
1722244990000|2024-07-29 09:23:10|5472.18|5471.58|5472.8|5472.2|5472.8|5472.2|5472.18|5471.58|165
1722245000000|2024-07-29 09:23:20|5472.93|5472.33|5473.18|5472.58|5473.18|5472.58|5472.93|5472.33|16
1722245010000|2024-07-29 09:23:30|5473.43|5472.83|5473.68|5473.08|5473.68|5473.08|5473.18|5472.58|50
1722245020000|2024-07-29 09:23:40|5473.55|5472.95|5473.55|5472.95|5473.68|5473.08|5473.43|5472.83|25
1722245030000|2024-07-29 09:23:50|5473.43|5472.83|5473.68|5473.08|5473.68|5473.08|5473.18|5472.58|24
1722245040000|2024-07-29 09:24:00|5473.55|5472.95|5473.68|5473.08|5473.68|5473.08|5473.43|5472.83|13
1722245050000|2024-07-29 09:24:10|5473.55|5472.95|5473.43|5472.83|5473.68|5473.08|5473.3|5472.7|38
1722245060000|2024-07-29 09:24:20|5473.55|5472.95|5473.68|5473.08|5473.68|5473.08|5473.43|5472.83|39
1722245070000|2024-07-29 09:24:30|5473.43|5472.83|5473.43|5472.83|5473.43|5472.83|5473.3|5472.7|7
1722245080000|2024-07-29 09:24:40|5473.55|5472.95|5473.68|5473.08|5473.93|5473.33|5473.55|5472.95|37
1722245090000|2024-07-29 09:24:50|5473.93|5473.33|5473.8|5473.2|5473.93|5473.33|5473.68|5473.08|37
1722245100000|2024-07-29 09:25:00|5473.93|5473.33|5474.18|5473.58|5474.18|5473.58|5473.68|5473.08|15
1722245110000|2024-07-29 09:25:10|5474.3|5473.7|5473.93|5473.33|5474.3|5473.7|5473.43|5472.83|92
1722245120000|2024-07-29 09:25:20|5473.68|5473.08|5472.93|5472.33|5473.68|5473.08|5472.8|5472.2|72
1722245130000|2024-07-29 09:25:30|5473.05|5472.45|5473.05|5472.45|5473.18|5472.58|5472.93|5472.33|22
1722245140000|2024-07-29 09:25:40|5473.18|5472.58|5473.18|5472.58|5473.18|5472.58|5473.05|5472.45|8
1722245150000|2024-07-29 09:25:50|5473.3|5472.7|5473.43|5472.83|5473.43|5472.83|5473.3|5472.7|14
1722245160000|2024-07-29 09:26:00|5473.55|5472.95|5473.18|5472.58|5473.55|5472.95|5473.18|5472.58|14
1722245170000|2024-07-29 09:26:10|5473.3|5472.7|5473.18|5472.58|5473.43|5472.83|5473.18|5472.58|17
1722245180000|2024-07-29 09:26:20|5473.43|5472.83|5473.18|5472.58|5473.43|5472.83|5473.18|5472.58|22
1722245190000|2024-07-29 09:26:30|5473.05|5472.45|5473.18|5472.58|5473.18|5472.58|5473.05|5472.45|17
1722245200000|2024-07-29 09:26:40|5473.3|5472.7|5473.43|5472.83|5473.55|5472.95|5473.18|5472.58|28
1722245210000|2024-07-29 09:26:50|5473.68|5473.08|5473.18|5472.58|5473.68|5473.08|5473.05|5472.45|18
1722245220000|2024-07-29 09:27:00|5472.93|5472.33|5472.43|5471.83|5472.93|5472.33|5472.3|5471.7|45
1722245230000|2024-07-29 09:27:10|5472.55|5471.95|5472.68|5472.08|5472.68|5472.08|5472.43|5471.83|25
1722245240000|2024-07-29 09:27:20|5472.43|5471.83|5472.68|5472.08|5472.68|5472.08|5472.43|5471.83|7
1722245250000|2024-07-29 09:27:30|5472.93|5472.33|5472.93|5472.33|5472.93|5472.33|5472.68|5472.08|5
1722245260000|2024-07-29 09:27:40|5473.18|5472.58|5472.93|5472.33|5473.18|5472.58|5472.93|5472.33|12
1722245270000|2024-07-29 09:27:50|||||||||3
1722245280000|2024-07-29 09:28:00|5473.18|5472.58|5472.93|5472.33|5473.18|5472.58|5472.8|5472.2|26
1722245290000|2024-07-29 09:28:10|5473.05|5472.45|5473.3|5472.7|5473.43|5472.83|5473.05|5472.45|39
1722245300000|2024-07-29 09:28:20|5473.43|5472.83|5473.55|5472.95|5473.68|5473.08|5473.43|5472.83|23
1722245310000|2024-07-29 09:28:30|5473.68|5473.08|5474.18|5473.58|5474.18|5473.58|5473.68|5473.08|57
1722245320000|2024-07-29 09:28:40|5473.93|5473.33|5474.18|5473.58|5474.18|5473.58|5473.93|5473.33|11
1722245330000|2024-07-29 09:28:50|||||||||5
1722245340000|2024-07-29 09:29:00|5474.05|5473.45|5474.18|5473.58|5474.18|5473.58|5473.93|5473.33|15
1722245350000|2024-07-29 09:29:10|5474.43|5473.83|5474.93|5474.33|5474.93|5474.33|5474.43|5473.83|41
1722245360000|2024-07-29 09:29:20|5474.68|5474.08|5475.05|5474.45|5475.05|5474.45|5474.68|5474.08|40
1722245370000|2024-07-29 09:29:30|5475.18|5474.58|5475.18|5474.58|5475.18|5474.58|5474.93|5474.33|20
1722245380000|2024-07-29 09:29:40|5475.05|5474.45|5474.93|5474.33|5475.05|5474.45|5474.93|5474.33|52
1722245390000|2024-07-29 09:29:50|5475.18|5474.58|5475.18|5474.58|5475.18|5474.58|5475.18|5474.58|23
1722245400000|2024-07-29 09:30:00|5475.05|5474.45|5474.93|5474.33|5475.43|5474.83|5474.93|5474.33|42
1722245410000|2024-07-29 09:30:10|5474.8|5474.2|5474.93|5474.33|5474.93|5474.33|5474.43|5473.83|74
1722245420000|2024-07-29 09:30:20|5474.8|5474.2|5474.93|5474.33|5474.93|5474.33|5474.68|5474.08|52
1722245430000|2024-07-29 09:30:30|5475.05|5474.45|5474.68|5474.08|5475.05|5474.45|5474.68|5474.08|24
1722245440000|2024-07-29 09:30:40|5474.8|5474.2|5475.18|5474.58|5475.18|5474.58|5474.8|5474.2|21
1722245450000|2024-07-29 09:30:50|5475.05|5474.45|5475.18|5474.58|5475.18|5474.58|5474.93|5474.33|8
1722245460000|2024-07-29 09:31:00|5475.05|5474.45|5474.68|5474.08|5475.18|5474.58|5474.68|5474.08|50
1722245470000|2024-07-29 09:31:10|5474.55|5473.95|5474.43|5473.83|5474.68|5474.08|5474.43|5473.83|25
1722245480000|2024-07-29 09:31:20|5474.55|5473.95|5474.43|5473.83|5474.68|5474.08|5474.43|5473.83|12
1722245490000|2024-07-29 09:31:30|5474.55|5473.95|5473.43|5472.83|5474.55|5473.95|5473.3|5472.7|85
1722245500000|2024-07-29 09:31:40|5473.68|5473.08|5474.55|5473.95|5474.68|5474.08|5473.43|5472.83|56
1722245510000|2024-07-29 09:31:50|5474.43|5473.83|5474.18|5473.58|5474.43|5473.83|5474.18|5473.58|34
1722245520000|2024-07-29 09:32:00|5474.3|5473.7|5474.43|5473.83|5474.43|5473.83|5474.18|5473.58|7
1722245530000|2024-07-29 09:32:10|5474.68|5474.08|5475.18|5474.58|5475.18|5474.58|5474.43|5473.83|59
1722245540000|2024-07-29 09:32:20|5475.05|5474.45|5475.18|5474.58|5475.18|5474.58|5474.93|5474.33|26
1722245550000|2024-07-29 09:32:30|5475.05|5474.45|5474.93|5474.33|5475.05|5474.45|5474.93|5474.33|5
1722245560000|2024-07-29 09:32:40|5475.18|5474.58|5475.3|5474.7|5475.3|5474.7|5474.93|5474.33|49
1722245570000|2024-07-29 09:32:50|5475.18|5474.58|5475.43|5474.83|5475.43|5474.83|5475.18|5474.58|7
1722245580000|2024-07-29 09:33:00|5475.18|5474.58|5475.43|5474.83|5475.55|5474.95|5475.18|5474.58|27
1722245590000|2024-07-29 09:33:10|5475.18|5474.58|5475.18|5474.58|5475.18|5474.58|5475.18|5474.58|9
1722245600000|2024-07-29 09:33:20|5475.3|5474.7|5474.93|5474.33|5475.3|5474.7|5474.93|5474.33|21
1722245610000|2024-07-29 09:33:30|5475.18|5474.58|5475.05|5474.45|5475.18|5474.58|5474.93|5474.33|22
1722245620000|2024-07-29 09:33:40|5475.18|5474.58|5474.93|5474.33|5475.18|5474.58|5474.93|5474.33|5
1722245630000|2024-07-29 09:33:50|5474.68|5474.08|5474.93|5474.33|5474.93|5474.33|5474.68|5474.08|15
1722245640000|2024-07-29 09:34:00|5474.8|5474.2|5474.68|5474.08|5474.93|5474.33|5474.68|5474.08|6
1722245650000|2024-07-29 09:34:10|5474.8|5474.2|5474.68|5474.08|5474.93|5474.33|5474.68|5474.08|32
1722245660000|2024-07-29 09:34:20|5474.43|5473.83|5474.18|5473.58|5474.43|5473.83|5474.18|5473.58|19
1722245670000|2024-07-29 09:34:30|5474.3|5473.7|5474.43|5473.83|5474.43|5473.83|5474.3|5473.7|3
1722245680000|2024-07-29 09:34:40|5474.3|5473.7|5474.43|5473.83|5474.68|5474.08|5474.3|5473.7|17
1722245690000|2024-07-29 09:34:50|5474.55|5473.95|5474.43|5473.83|5474.68|5474.08|5474.43|5473.83|10
1722245700000|2024-07-29 09:35:00|5474.55|5473.95|5474.43|5473.83|5474.55|5473.95|5474.43|5473.83|0
1722245710000|2024-07-29 09:35:10|5474.55|5473.95|5474.43|5473.83|5474.55|5473.95|5474.43|5473.83|16
1722245720000|2024-07-29 09:35:20|5474.55|5473.95|5474.93|5474.33|5474.93|5474.33|5474.55|5473.95|11
1722245730000|2024-07-29 09:35:30|5475.05|5474.45|5474.93|5474.33|5475.05|5474.45|5474.93|5474.33|19
1722245740000|2024-07-29 09:35:40|5474.8|5474.2|5474.93|5474.33|5474.93|5474.33|5474.68|5474.08|18
1722245750000|2024-07-29 09:35:50|5474.8|5474.2|5474.93|5474.33|5474.93|5474.33|5474.8|5474.2|10
1722245760000|2024-07-29 09:36:00|5474.8|5474.2|5475.18|5474.58|5475.18|5474.58|5474.8|5474.2|20
1722245770000|2024-07-29 09:36:10|5475.43|5474.83|5475.43|5474.83|5475.43|5474.83|5475.43|5474.83|25
1722245780000|2024-07-29 09:36:20|||||||||6
1722245790000|2024-07-29 09:36:30|5475.55|5474.95|5475.68|5475.08|5475.68|5475.08|5475.43|5474.83|41
1722245800000|2024-07-29 09:36:40|||||||||26
1722245810000|2024-07-29 09:36:50|||||||||5
1722245820000|2024-07-29 09:37:00|5475.18|5474.58|5475.43|5474.83|5475.43|5474.83|5475.18|5474.58|32
1722245830000|2024-07-29 09:37:10|5475.3|5474.7|5475.43|5474.83|5475.43|5474.83|5475.3|5474.7|8
1722245840000|2024-07-29 09:37:20|5475.68|5475.08|5475.68|5475.08|5475.8|5475.2|5475.68|5475.08|53
1722245850000|2024-07-29 09:37:30|5475.93|5475.33|5475.93|5475.33|5476.18|5475.58|5475.93|5475.33|45
1722245860000|2024-07-29 09:37:40|5475.68|5475.08|5475.68|5475.08|5475.68|5475.08|5475.43|5474.83|45
1722245870000|2024-07-29 09:37:50|5475.55|5474.95|5475.93|5475.33|5476.05|5475.45|5475.43|5474.83|23
1722245880000|2024-07-29 09:38:00|5476.05|5475.45|5475.68|5475.08|5476.05|5475.45|5475.68|5475.08|26
1722245890000|2024-07-29 09:38:10|5475.55|5474.95|5475.93|5475.33|5475.93|5475.33|5475.43|5474.83|23
1722245900000|2024-07-29 09:38:20|5476.05|5475.45|5475.93|5475.33|5476.18|5475.58|5475.93|5475.33|12
1722245910000|2024-07-29 09:38:30|5476.05|5475.45|5476.18|5475.58|5476.43|5475.83|5476.05|5475.45|44
1722245920000|2024-07-29 09:38:40|||||||||2
1722245930000|2024-07-29 09:38:50|5476.43|5475.83|5476.43|5475.83|5476.68|5476.08|5476.18|5475.58|58
1722245940000|2024-07-29 09:39:00|||||||||17
1722245950000|2024-07-29 09:39:10|5476.68|5476.08|5476.43|5475.83|5476.68|5476.08|5476.43|5475.83|22
1722245960000|2024-07-29 09:39:20|5476.55|5475.95|5476.68|5476.08|5476.68|5476.08|5476.43|5475.83|13
1722245970000|2024-07-29 09:39:30|5476.93|5476.33|5476.43|5475.83|5476.93|5476.33|5476.43|5475.83|128
1722245980000|2024-07-29 09:39:40|5476.18|5475.58|5476.68|5476.08|5476.68|5476.08|5476.18|5475.58|33
1722245990000|2024-07-29 09:39:50|5476.8|5476.2|5476.93|5476.33|5476.93|5476.33|5476.68|5476.08|12
1722246000000|2024-07-29 09:40:00|5476.68|5476.08|5476.8|5476.2|5476.93|5476.33|5476.68|5476.08|47
1722246010000|2024-07-29 09:40:10|5476.93|5476.33|5477.05|5476.45|5477.05|5476.45|5476.93|5476.33|8
1722246020000|2024-07-29 09:40:20|5477.18|5476.58|5477.18|5476.58|5477.18|5476.58|5476.93|5476.33|58
1722246030000|2024-07-29 09:40:30|5477.05|5476.45|5476.93|5476.33|5477.18|5476.58|5476.68|5476.08|39
1722246040000|2024-07-29 09:40:40|5477.05|5476.45|5477.43|5476.83|5477.43|5476.83|5476.93|5476.33|82
1722246050000|2024-07-29 09:40:50|5477.3|5476.7|5477.43|5476.83|5477.43|5476.83|5477.18|5476.58|42
1722246070000|2024-07-29 09:41:10|||||||||1
1722246080000|2024-07-29 09:41:20|5477.68|5477.08|5477.68|5477.08|5477.93|5477.33|5477.43|5476.83|221
1722246090000|2024-07-29 09:41:30|5477.43|5476.83|5477.43|5476.83|5477.68|5477.08|5477.43|5476.83|19
1722246100000|2024-07-29 09:41:40|5477.18|5476.58|5476.93|5476.33|5477.18|5476.58|5476.93|5476.33|34
1722246110000|2024-07-29 09:41:50|||||||||6
1722246130000|2024-07-29 09:42:10|5477.43|5476.83|5477.18|5476.58|5477.43|5476.83|5477.18|5476.58|67
1722246140000|2024-07-29 09:42:20|||||||||19
1722246150000|2024-07-29 09:42:30|5476.93|5476.33|5476.93|5476.33|5476.93|5476.33|5476.93|5476.33|12
1722246160000|2024-07-29 09:42:40|5477.05|5476.45|5477.05|5476.45|5477.18|5476.58|5476.93|5476.33|21
1722246170000|2024-07-29 09:42:50|5476.93|5476.33|5477.18|5476.58|5477.18|5476.58|5476.93|5476.33|4
1722246180000|2024-07-29 09:43:00|5477.05|5476.45|5477.18|5476.58|5477.18|5476.58|5477.05|5476.45|4
1722246190000|2024-07-29 09:43:10|5477.05|5476.45|5477.18|5476.58|5477.18|5476.58|5476.93|5476.33|21
1722246200000|2024-07-29 09:43:20|5477.3|5476.7|5476.93|5476.33|5477.43|5476.83|5476.93|5476.33|39
1722246210000|2024-07-29 09:43:30|5477.05|5476.45|5477.18|5476.58|5477.18|5476.58|5476.93|5476.33|29
1722246220000|2024-07-29 09:43:40|5476.93|5476.33|5476.93|5476.33|5476.93|5476.33|5476.93|5476.33|20
1722246230000|2024-07-29 09:43:50|5476.68|5476.08|5476.68|5476.08|5476.68|5476.08|5476.68|5476.08|14
1722246240000|2024-07-29 09:44:00|5476.55|5475.95|5476.43|5475.83|5476.55|5475.95|5476.43|5475.83|10
1722246250000|2024-07-29 09:44:10|5476.68|5476.08|5477.18|5476.58|5477.18|5476.58|5476.68|5476.08|66
1722246260000|2024-07-29 09:44:20|5477.05|5476.45|5477.18|5476.58|5477.18|5476.58|5476.93|5476.33|42
1722246270000|2024-07-29 09:44:30|5477.3|5476.7|5477.3|5476.7|5477.3|5476.7|5477.3|5476.7|15
1722246280000|2024-07-29 09:44:40|5477.43|5476.83|5477.43|5476.83|5477.43|5476.83|5477.3|5476.7|16
1722246290000|2024-07-29 09:44:50|5477.93|5477.33|5477.68|5477.08|5477.93|5477.33|5477.68|5477.08|48
1722246300000|2024-07-29 09:45:00|5477.43|5476.83|5477.43|5476.83|5477.43|5476.83|5477.43|5476.83|8
1722246310000|2024-07-29 09:45:10|||||||||12
1722246320000|2024-07-29 09:45:20|5477.55|5476.95|5477.43|5476.83|5477.55|5476.95|5477.43|5476.83|21
1722246330000|2024-07-29 09:45:30|||||||||1
1722246340000|2024-07-29 09:45:40|5477.68|5477.08|5477.68|5477.08|5477.68|5477.08|5477.55|5476.95|50
1722246350000|2024-07-29 09:45:50|5477.93|5477.33|5477.68|5477.08|5477.93|5477.33|5477.68|5477.08|46
1722246360000|2024-07-29 09:46:00|5477.8|5477.2|5477.68|5477.08|5477.93|5477.33|5477.68|5477.08|10
1722246370000|2024-07-29 09:46:10|5477.8|5477.2|5477.68|5477.08|5477.8|5477.2|5477.68|5477.08|1
1722246380000|2024-07-29 09:46:20|5477.43|5476.83|5477.43|5476.83|5477.43|5476.83|5477.43|5476.83|8
1722246390000|2024-07-29 09:46:30|5477.3|5476.7|5477.68|5477.08|5477.68|5477.08|5477.18|5476.58|34
1722246400000|2024-07-29 09:46:40|5477.43|5476.83|5477.43|5476.83|5477.43|5476.83|5477.43|5476.83|16
1722246410000|2024-07-29 09:46:50|5477.55|5476.95|5477.43|5476.83|5477.55|5476.95|5477.43|5476.83|20
1722246420000|2024-07-29 09:47:00|5477.3|5476.7|5477.43|5476.83|5477.43|5476.83|5477.3|5476.7|19
1722246430000|2024-07-29 09:47:10|5477.55|5476.95|5477.68|5477.08|5477.68|5477.08|5477.43|5476.83|14
1722246440000|2024-07-29 09:47:20|5477.93|5477.33|5477.68|5477.08|5477.93|5477.33|5477.68|5477.08|26
1722246450000|2024-07-29 09:47:30|5477.8|5477.2|5477.68|5477.08|5477.93|5477.33|5477.68|5477.08|3
1722246470000|2024-07-29 09:47:50|5477.93|5477.33|5477.93|5477.33|5477.93|5477.33|5477.93|5477.33|29
1722246480000|2024-07-29 09:48:00|5477.8|5477.2|5477.93|5477.33|5477.93|5477.33|5477.68|5477.08|17
1722246490000|2024-07-29 09:48:10|||||||||12
1722246500000|2024-07-29 09:48:20|||||||||12
1722246510000|2024-07-29 09:48:30|5477.8|5477.2|5477.55|5476.95|5477.8|5477.2|5477.55|5476.95|24
1722246520000|2024-07-29 09:48:40|5477.68|5477.08|5477.43|5476.83|5477.68|5477.08|5477.43|5476.83|35
1722246530000|2024-07-29 09:48:50|||||||||9
1722246540000|2024-07-29 09:49:00|||||||||1
1722246550000|2024-07-29 09:49:10|5477.18|5476.58|5477.18|5476.58|5477.18|5476.58|5476.93|5476.33|34
1722246560000|2024-07-29 09:49:20|5477.3|5476.7|5477.43|5476.83|5477.43|5476.83|5477.18|5476.58|14
1722246570000|2024-07-29 09:49:30|5477.18|5476.58|5477.43|5476.83|5477.43|5476.83|5477.18|5476.58|10
1722246580000|2024-07-29 09:49:40|5477.68|5477.08|5477.68|5477.08|5477.68|5477.08|5477.68|5477.08|16
1722246590000|2024-07-29 09:49:50|5477.55|5476.95|5477.43|5476.83|5477.68|5477.08|5477.43|5476.83|39
1722246600000|2024-07-29 09:50:00|5477.18|5476.58|5477.68|5477.08|5477.68|5477.08|5477.18|5476.58|15
1722246610000|2024-07-29 09:50:10|5477.93|5477.33|5477.93|5477.33|5477.93|5477.33|5477.93|5477.33|11
1722246620000|2024-07-29 09:50:20|||||||||6
1722246630000|2024-07-29 09:50:30|||||||||22
1722246640000|2024-07-29 09:50:40|5478.05|5477.45|5477.93|5477.33|5478.05|5477.45|5477.93|5477.33|46
1722246650000|2024-07-29 09:50:50|5478.05|5477.45|5478.18|5477.58|5478.18|5477.58|5478.05|5477.45|29
1722246660000|2024-07-29 09:51:00|||||||||1
1722246670000|2024-07-29 09:51:10|||||||||36
1722246680000|2024-07-29 09:51:20|5478.05|5477.45|5477.93|5477.33|5478.05|5477.45|5477.93|5477.33|32
1722246690000|2024-07-29 09:51:30|||||||||15
1722246700000|2024-07-29 09:51:40|5478.18|5477.58|5478.18|5477.58|5478.18|5477.58|5478.18|5477.58|15
1722246710000|2024-07-29 09:51:50|||||||||20
1722246720000|2024-07-29 09:52:00|||||||||6
1722246730000|2024-07-29 09:52:10|5478.05|5477.45|5478.18|5477.58|5478.18|5477.58|5478.05|5477.45|15
1722246740000|2024-07-29 09:52:20|5478.3|5477.7|5478.43|5477.83|5478.43|5477.83|5478.3|5477.7|20
1722246750000|2024-07-29 09:52:30|5478.55|5477.95|5478.68|5478.08|5478.68|5478.08|5478.43|5477.83|52
1722246760000|2024-07-29 09:52:40|5478.93|5478.33|5478.93|5478.33|5478.93|5478.33|5478.68|5478.08|50
1722246770000|2024-07-29 09:52:50|5479.05|5478.45|5479.05|5478.45|5479.05|5478.45|5479.05|5478.45|33
1722246780000|2024-07-29 09:53:00|5478.93|5478.33|5478.93|5478.33|5479.18|5478.58|5478.93|5478.33|73
1722246790000|2024-07-29 09:53:10|5479.05|5478.45|5479.93|5479.33|5479.93|5479.33|5479.05|5478.45|107
1722246800000|2024-07-29 09:53:20|5479.68|5479.08|5479.68|5479.08|5479.68|5479.08|5479.68|5479.08|20
1722246810000|2024-07-29 09:53:30|5479.8|5479.2|5479.93|5479.33|5479.93|5479.33|5479.68|5479.08|73
1722246820000|2024-07-29 09:53:40|5480.18|5479.58|5479.68|5479.08|5480.18|5479.58|5479.68|5479.08|160
1722246830000|2024-07-29 09:53:50|5479.8|5479.2|5479.93|5479.33|5479.93|5479.33|5479.68|5479.08|55
1722246840000|2024-07-29 09:54:00|5479.68|5479.08|5479.93|5479.33|5479.93|5479.33|5479.68|5479.08|34
1722246850000|2024-07-29 09:54:10|5479.8|5479.2|5479.55|5478.95|5479.8|5479.2|5479.55|5478.95|33
1722246860000|2024-07-29 09:54:20|5479.43|5478.83|5479.55|5478.95|5479.93|5479.33|5479.43|5478.83|68
1722246870000|2024-07-29 09:54:30|5479.43|5478.83|5479.43|5478.83|5479.55|5478.95|5479.43|5478.83|15
1722246880000|2024-07-29 09:54:40|5479.68|5479.08|5479.93|5479.33|5479.93|5479.33|5479.68|5479.08|53
1722246890000|2024-07-29 09:54:50|5479.8|5479.2|5479.93|5479.33|5479.93|5479.33|5479.68|5479.08|35
1722246900000|2024-07-29 09:55:00|5479.68|5479.08|5479.68|5479.08|5479.68|5479.08|5479.68|5479.08|25
1722246910000|2024-07-29 09:55:10|5479.8|5479.2|5479.93|5479.33|5480.18|5479.58|5479.68|5479.08|34
1722246930000|2024-07-29 09:55:30|5480.05|5479.45|5480.18|5479.58|5480.18|5479.58|5480.05|5479.45|15
1722246940000|2024-07-29 09:55:40|5480.43|5479.83|5480.55|5479.95|5480.68|5480.08|5480.43|5479.83|91
1722246950000|2024-07-29 09:55:50|5480.68|5480.08|5480.68|5480.08|5480.68|5480.08|5480.43|5479.83|14
1722246960000|2024-07-29 09:56:00|5480.43|5479.83|5480.43|5479.83|5480.43|5479.83|5480.43|5479.83|26
1722246970000|2024-07-29 09:56:10|||||||||2
1722246990000|2024-07-29 09:56:30|5480.18|5479.58|5480.18|5479.58|5480.18|5479.58|5480.05|5479.45|71
1722247000000|2024-07-29 09:56:40|5480.05|5479.45|5480.43|5479.83|5480.43|5479.83|5480.05|5479.45|16
1722247010000|2024-07-29 09:56:50|5480.55|5479.95|5480.55|5479.95|5480.55|5479.95|5480.43|5479.83|30
1722247020000|2024-07-29 09:57:00|5480.43|5479.83|5480.43|5479.83|5480.43|5479.83|5480.43|5479.83|9
1722247030000|2024-07-29 09:57:10|||||||||9
1722247040000|2024-07-29 09:57:20|||||||||2
1722247050000|2024-07-29 09:57:30|5480.3|5479.7|5480.43|5479.83|5480.43|5479.83|5480.18|5479.58|70
1722247060000|2024-07-29 09:57:40|5480.55|5479.95|5480.68|5480.08|5480.68|5480.08|5480.55|5479.95|20
1722247070000|2024-07-29 09:57:50|||||||||16
1722247080000|2024-07-29 09:58:00|5480.8|5480.2|5480.68|5480.08|5480.8|5480.2|5480.68|5480.08|96
1722247090000|2024-07-29 09:58:10|5480.43|5479.83|5480.68|5480.08|5480.68|5480.08|5480.43|5479.83|37
1722247100000|2024-07-29 09:58:20|5480.55|5479.95|5480.43|5479.83|5480.55|5479.95|5480.43|5479.83|22
1722247110000|2024-07-29 09:58:30|5480.3|5479.7|5480.43|5479.83|5480.43|5479.83|5480.3|5479.7|25
1722247120000|2024-07-29 09:58:40|5480.3|5479.7|5480.43|5479.83|5480.43|5479.83|5480.3|5479.7|30
1722247130000|2024-07-29 09:58:50|5480.18|5479.58|5480.43|5479.83|5480.43|5479.83|5480.18|5479.58|12
1722247140000|2024-07-29 09:59:00|5480.68|5480.08|5480.68|5480.08|5480.68|5480.08|5480.68|5480.08|27
1722247150000|2024-07-29 09:59:10|5480.55|5479.95|5480.43|5479.83|5480.68|5480.08|5480.43|5479.83|26
1722247160000|2024-07-29 09:59:20|5480.3|5479.7|5480.43|5479.83|5480.43|5479.83|5480.18|5479.58|41
1722247170000|2024-07-29 09:59:30|5480.18|5479.58|5480.43|5479.83|5480.43|5479.83|5480.18|5479.58|17
1722247180000|2024-07-29 09:59:40|||||||||2
1722247190000|2024-07-29 09:59:50|5480.55|5479.95|5480.68|5480.08|5480.68|5480.08|5480.55|5479.95|38
1722247200000|2024-07-29 10:00:00|5480.93|5480.33|5480.93|5480.33|5480.93|5480.33|5480.93|5480.33|23
1722247210000|2024-07-29 10:00:10|5481.05|5480.45|5481.18|5480.58|5481.43|5480.83|5481.05|5480.45|93
1722247220000|2024-07-29 10:00:20|5480.93|5480.33|5480.93|5480.33|5480.93|5480.33|5480.93|5480.33|48
1722247230000|2024-07-29 10:00:30|5481.05|5480.45|5481.18|5480.58|5481.18|5480.58|5481.05|5480.45|46
1722247240000|2024-07-29 10:00:40|5481.05|5480.45|5480.93|5480.33|5481.18|5480.58|5480.93|5480.33|36
1722247250000|2024-07-29 10:00:50|5480.8|5480.2|5480.68|5480.08|5480.8|5480.2|5480.68|5480.08|16
1722247260000|2024-07-29 10:01:00|5480.55|5479.95|5479.93|5479.33|5480.68|5480.08|5479.8|5479.2|111
1722247270000|2024-07-29 10:01:10|5480.18|5479.58|5480.18|5479.58|5480.43|5479.83|5480.18|5479.58|35
1722247280000|2024-07-29 10:01:20|5480.05|5479.45|5479.93|5479.33|5480.05|5479.45|5479.93|5479.33|6
1722247290000|2024-07-29 10:01:30|5480.05|5479.45|5479.93|5479.33|5480.43|5479.83|5479.93|5479.33|45
1722247300000|2024-07-29 10:01:40|5479.8|5479.2|5479.68|5479.08|5479.93|5479.33|5479.68|5479.08|36
1722247310000|2024-07-29 10:01:50|5479.55|5478.95|5479.43|5478.83|5479.68|5479.08|5479.43|5478.83|13
1722247320000|2024-07-29 10:02:00|5479.18|5478.58|5479.68|5479.08|5479.68|5479.08|5479.18|5478.58|29
1722247330000|2024-07-29 10:02:10|5479.55|5478.95|5479.68|5479.08|5479.68|5479.08|5479.55|5478.95|22
1722247340000|2024-07-29 10:02:20|5479.8|5479.2|5479.93|5479.33|5479.93|5479.33|5479.68|5479.08|20
1722247350000|2024-07-29 10:02:30|5479.55|5478.95|5479.68|5479.08|5479.68|5479.08|5479.43|5478.83|36
1722247360000|2024-07-29 10:02:40|5479.55|5478.95|5479.68|5479.08|5479.68|5479.08|5479.55|5478.95|3
1722247370000|2024-07-29 10:02:50|5479.93|5479.33|5479.93|5479.33|5479.93|5479.33|5479.93|5479.33|12
1722247380000|2024-07-29 10:03:00|5479.8|5479.2|5479.93|5479.33|5479.93|5479.33|5479.68|5479.08|32
1722247390000|2024-07-29 10:03:10|5480.18|5479.58|5480.18|5479.58|5480.18|5479.58|5480.18|5479.58|8
1722247400000|2024-07-29 10:03:20|5480.05|5479.45|5480.18|5479.58|5480.18|5479.58|5480.05|5479.45|4
1722247410000|2024-07-29 10:03:30|||||||||3
1722247420000|2024-07-29 10:03:40|5480.3|5479.7|5480.43|5479.83|5480.43|5479.83|5480.18|5479.58|30
1722247430000|2024-07-29 10:03:50|||||||||2
1722247440000|2024-07-29 10:04:00|5480.18|5479.58|5480.18|5479.58|5480.18|5479.58|5479.93|5479.33|39
1722247450000|2024-07-29 10:04:10|5480.05|5479.45|5480.18|5479.58|5480.18|5479.58|5479.93|5479.33|25
1722247460000|2024-07-29 10:04:20|5479.93|5479.33|5479.93|5479.33|5479.93|5479.33|5479.93|5479.33|9
1722247470000|2024-07-29 10:04:30|||||||||12
1722247480000|2024-07-29 10:04:40|5480.43|5479.83|5480.43|5479.83|5480.43|5479.83|5480.43|5479.83|20
1722247490000|2024-07-29 10:04:50|5480.55|5479.95|5480.68|5480.08|5480.68|5480.08|5480.55|5479.95|23
1722247500000|2024-07-29 10:05:00|5480.55|5479.95|5480.43|5479.83|5480.55|5479.95|5480.43|5479.83|19
1722247510000|2024-07-29 10:05:10|5480.68|5480.08|5480.68|5480.08|5480.68|5480.08|5480.68|5480.08|18
1722247520000|2024-07-29 10:05:20|5480.93|5480.33|5481.18|5480.58|5481.18|5480.58|5480.93|5480.33|62
1722247530000|2024-07-29 10:05:30|5481.05|5480.45|5480.93|5480.33|5481.18|5480.58|5480.93|5480.33|21
1722247540000|2024-07-29 10:05:40|5481.05|5480.45|5480.8|5480.2|5481.05|5480.45|5480.8|5480.2|19
1722247550000|2024-07-29 10:05:50|5480.93|5480.33|5480.93|5480.33|5480.93|5480.33|5480.93|5480.33|4
1722247560000|2024-07-29 10:06:00|5480.68|5480.08|5481.05|5480.45|5481.18|5480.58|5480.68|5480.08|44
1722247570000|2024-07-29 10:06:10|5480.93|5480.33|5480.93|5480.33|5481.05|5480.45|5480.93|5480.33|1
1722247580000|2024-07-29 10:06:20|5481.05|5480.45|5481.18|5480.58|5481.43|5480.83|5481.05|5480.45|112
1722247590000|2024-07-29 10:06:30|5481.43|5480.83|5481.18|5480.58|5481.43|5480.83|5481.18|5480.58|23
1722247600000|2024-07-29 10:06:40|||||||||1
1722247610000|2024-07-29 10:06:50|5480.93|5480.33|5480.93|5480.33|5481.05|5480.45|5480.93|5480.33|51
1722247620000|2024-07-29 10:07:00|5481.18|5480.58|5481.43|5480.83|5481.43|5480.83|5481.18|5480.58|40
1722247630000|2024-07-29 10:07:10|5481.3|5480.7|5481.43|5480.83|5481.43|5480.83|5481.3|5480.7|3
1722247640000|2024-07-29 10:07:20|5481.55|5480.95|5481.68|5481.08|5481.68|5481.08|5481.55|5480.95|58
1722247650000|2024-07-29 10:07:30|5481.8|5481.2|5481.68|5481.08|5481.93|5481.33|5481.68|5481.08|49
1722247660000|2024-07-29 10:07:40|5481.93|5481.33|5481.68|5481.08|5481.93|5481.33|5481.68|5481.08|46
1722247670000|2024-07-29 10:07:50|5481.93|5481.33|5481.93|5481.33|5481.93|5481.33|5481.93|5481.33|12
1722247680000|2024-07-29 10:08:00|5482.18|5481.58|5481.93|5481.33|5482.18|5481.58|5481.93|5481.33|42
1722247690000|2024-07-29 10:08:10|||||||||11
1722247700000|2024-07-29 10:08:20|5481.8|5481.2|5481.93|5481.33|5481.93|5481.33|5481.68|5481.08|13
1722247710000|2024-07-29 10:08:30|5482.18|5481.58|5481.93|5481.33|5482.18|5481.58|5481.93|5481.33|17
1722247720000|2024-07-29 10:08:40|5482.05|5481.45|5482.18|5481.58|5482.18|5481.58|5482.05|5481.45|4
1722247730000|2024-07-29 10:08:50|5482.05|5481.45|5481.93|5481.33|5482.05|5481.45|5481.93|5481.33|6
1722247740000|2024-07-29 10:09:00|5481.68|5481.08|5481.68|5481.08|5481.68|5481.08|5481.43|5480.83|39
1722247750000|2024-07-29 10:09:10|||||||||2
1722247760000|2024-07-29 10:09:20|5481.8|5481.2|5481.68|5481.08|5481.8|5481.2|5481.68|5481.08|10
1722247770000|2024-07-29 10:09:30|5481.93|5481.33|5481.8|5481.2|5481.93|5481.33|5481.68|5481.08|10
1722247780000|2024-07-29 10:09:40|5481.68|5481.08|5481.68|5481.08|5481.93|5481.33|5481.68|5481.08|20
1722247790000|2024-07-29 10:09:50|||||||||7
1722247800000|2024-07-29 10:10:00|5481.93|5481.33|5481.8|5481.2|5481.93|5481.33|5481.68|5481.08|22
1722247810000|2024-07-29 10:10:10|5481.68|5481.08|5481.43|5480.83|5481.8|5481.2|5481.43|5480.83|36
1722247820000|2024-07-29 10:10:20|5481.55|5480.95|5481.68|5481.08|5481.68|5481.08|5481.43|5480.83|14
1722247830000|2024-07-29 10:10:30|5481.8|5481.2|5481.68|5481.08|5481.8|5481.2|5481.68|5481.08|6
1722247850000|2024-07-29 10:10:50|5481.93|5481.33|5481.93|5481.33|5481.93|5481.33|5481.93|5481.33|22
1722247870000|2024-07-29 10:11:10|5482.05|5481.45|5481.93|5481.33|5482.05|5481.45|5481.93|5481.33|42
1722247880000|2024-07-29 10:11:20|||||||||10
1722247890000|2024-07-29 10:11:30|5481.8|5481.2|5481.68|5481.08|5481.8|5481.2|5481.68|5481.08|7
1722247900000|2024-07-29 10:11:40|5481.55|5480.95|5481.68|5481.08|5481.68|5481.08|5481.55|5480.95|10
1722247910000|2024-07-29 10:11:50|5481.55|5480.95|5481.43|5480.83|5481.55|5480.95|5481.43|5480.83|9
1722247920000|2024-07-29 10:12:00|5481.55|5480.95|5481.43|5480.83|5481.68|5481.08|5481.43|5480.83|21
1722247930000|2024-07-29 10:12:10|5481.18|5480.58|5481.18|5480.58|5481.43|5480.83|5481.18|5480.58|22
1722247940000|2024-07-29 10:12:20|5481.05|5480.45|5480.43|5479.83|5481.18|5480.58|5480.43|5479.83|103
1722247950000|2024-07-29 10:12:30|5480.18|5479.58|5480.43|5479.83|5480.43|5479.83|5480.18|5479.58|48
1722247960000|2024-07-29 10:12:40|5480.68|5480.08|5480.68|5480.08|5480.8|5480.2|5480.68|5480.08|23
1722247970000|2024-07-29 10:12:50|5480.8|5480.2|5480.43|5479.83|5480.8|5480.2|5480.43|5479.83|33
1722247980000|2024-07-29 10:13:00|5480.55|5479.95|5480.18|5479.58|5480.55|5479.95|5480.18|5479.58|12
1722247990000|2024-07-29 10:13:10|5480.05|5479.45|5480.18|5479.58|5480.18|5479.58|5480.05|5479.45|7
1722248000000|2024-07-29 10:13:20|5480.3|5479.7|5480.43|5479.83|5480.43|5479.83|5480.18|5479.58|21
1722248010000|2024-07-29 10:13:30|5480.68|5480.08|5480.43|5479.83|5480.68|5480.08|5480.43|5479.83|4
1722248020000|2024-07-29 10:13:40|5480.68|5480.08|5480.68|5480.08|5480.68|5480.08|5480.55|5479.95|11
1722248030000|2024-07-29 10:13:50|5480.55|5479.95|5480.8|5480.2|5480.8|5480.2|5480.55|5479.95|15
1722248040000|2024-07-29 10:14:00|5480.68|5480.08|5480.68|5480.08|5480.93|5480.33|5480.68|5480.08|18
1722248050000|2024-07-29 10:14:10|5480.43|5479.83|5480.55|5479.95|5480.68|5480.08|5480.43|5479.83|31
1722248060000|2024-07-29 10:14:20|5480.68|5480.08|5481.18|5480.58|5481.18|5480.58|5480.55|5479.95|24
1722248070000|2024-07-29 10:14:30|||||||||2
1722248080000|2024-07-29 10:14:40|5481.43|5480.83|5481.68|5481.08|5481.68|5481.08|5481.43|5480.83|41
1722248090000|2024-07-29 10:14:50|||||||||35
1722248100000|2024-07-29 10:15:00|5481.93|5481.33|5481.93|5481.33|5481.93|5481.33|5481.93|5481.33|16
1722248110000|2024-07-29 10:15:10|5481.68|5481.08|5481.8|5481.2|5481.8|5481.2|5481.68|5481.08|7
1722248120000|2024-07-29 10:15:20|5481.93|5481.33|5481.68|5481.08|5481.93|5481.33|5481.68|5481.08|6
1722248130000|2024-07-29 10:15:30|5481.8|5481.2|5481.93|5481.33|5482.18|5481.58|5481.8|5481.2|34
1722248140000|2024-07-29 10:15:40|5482.05|5481.45|5482.05|5481.45|5482.18|5481.58|5482.05|5481.45|3
1722248150000|2024-07-29 10:15:50|5482.18|5481.58|5482.18|5481.58|5482.18|5481.58|5481.93|5481.33|4
1722248160000|2024-07-29 10:16:00|5482.05|5481.45|5481.68|5481.08|5482.05|5481.45|5481.68|5481.08|21
1722248170000|2024-07-29 10:16:10|||||||||12
1722248180000|2024-07-29 10:16:20|5481.8|5481.2|5481.68|5481.08|5481.93|5481.33|5481.68|5481.08|21
1722248190000|2024-07-29 10:16:30|5481.43|5480.83|5481.43|5480.83|5481.55|5480.95|5481.43|5480.83|8
1722248200000|2024-07-29 10:16:40|5481.55|5480.95|5481.68|5481.08|5481.68|5481.08|5481.55|5480.95|6
1722248210000|2024-07-29 10:16:50|5481.55|5480.95|5481.43|5480.83|5481.55|5480.95|5481.43|5480.83|18
1722248220000|2024-07-29 10:17:00|5481.18|5480.58|5481.18|5480.58|5481.18|5480.58|5480.93|5480.33|27
1722248230000|2024-07-29 10:17:10|5481.05|5480.45|5481.3|5480.7|5481.43|5480.83|5481.05|5480.45|29
1722248240000|2024-07-29 10:17:20|5481.43|5480.83|5481.18|5480.58|5481.43|5480.83|5481.18|5480.58|13
1722248250000|2024-07-29 10:17:30|5481.3|5480.7|5481.43|5480.83|5481.43|5480.83|5481.3|5480.7|15
1722248260000|2024-07-29 10:17:40|5481.18|5480.58|5481.55|5480.95|5481.68|5481.08|5481.18|5480.58|15
1722248270000|2024-07-29 10:17:50|5481.68|5481.08|5481.43|5480.83|5481.68|5481.08|5481.43|5480.83|2
1722248290000|2024-07-29 10:18:10|5481.68|5481.08|5481.43|5480.83|5481.68|5481.08|5481.43|5480.83|20
1722248300000|2024-07-29 10:18:20|5481.68|5481.08|5481.93|5481.33|5481.93|5481.33|5481.55|5480.95|34
1722248310000|2024-07-29 10:18:30|5481.8|5481.2|5481.93|5481.33|5481.93|5481.33|5481.8|5481.2|33
1722248320000|2024-07-29 10:18:40|5481.68|5481.08|5481.8|5481.2|5481.93|5481.33|5481.68|5481.08|17
1722248330000|2024-07-29 10:18:50|5481.68|5481.08|5481.68|5481.08|5481.68|5481.08|5481.68|5481.08|4
1722248340000|2024-07-29 10:19:00|5481.43|5480.83|5481.93|5481.33|5481.93|5481.33|5481.43|5480.83|47
1722248350000|2024-07-29 10:19:10|||||||||27
1722248360000|2024-07-29 10:19:20|5482.05|5481.45|5481.93|5481.33|5482.05|5481.45|5481.93|5481.33|108
1722248370000|2024-07-29 10:19:30|5482.05|5481.45|5481.93|5481.33|5482.05|5481.45|5481.93|5481.33|35
1722248380000|2024-07-29 10:19:40|5482.68|5482.08|5482.68|5482.08|5482.68|5482.08|5482.68|5482.08|127
1722248390000|2024-07-29 10:19:50|5482.93|5482.33|5483.43|5482.83|5483.68|5483.08|5482.93|5482.33|117
1722248400000|2024-07-29 10:20:00|5483.3|5482.7|5482.93|5482.33|5483.43|5482.83|5482.68|5482.08|94
1722248410000|2024-07-29 10:20:10|5483.18|5482.58|5483.43|5482.83|5483.43|5482.83|5483.05|5482.45|32
1722248420000|2024-07-29 10:20:20|5483.55|5482.95|5483.18|5482.58|5483.55|5482.95|5483.18|5482.58|62
1722248430000|2024-07-29 10:20:30|5483.3|5482.7|5483.43|5482.83|5483.43|5482.83|5483.3|5482.7|24
1722248440000|2024-07-29 10:20:40|5483.3|5482.7|5482.93|5482.33|5483.3|5482.7|5482.8|5482.2|41
1722248450000|2024-07-29 10:20:50|5482.68|5482.08|5482.93|5482.33|5482.93|5482.33|5482.68|5482.08|24
1722248460000|2024-07-29 10:21:00|5482.8|5482.2|5482.93|5482.33|5482.93|5482.33|5482.68|5482.08|9
1722248470000|2024-07-29 10:21:10|5483.18|5482.58|5483.18|5482.58|5483.18|5482.58|5483.18|5482.58|21
1722248480000|2024-07-29 10:21:20|5482.93|5482.33|5483.43|5482.83|5483.43|5482.83|5482.93|5482.33|28
1722248490000|2024-07-29 10:21:30|5483.3|5482.7|5483.18|5482.58|5483.3|5482.7|5483.18|5482.58|6
1722248500000|2024-07-29 10:21:40|5482.68|5482.08|5483.18|5482.58|5483.18|5482.58|5482.68|5482.08|59
1722248520000|2024-07-29 10:22:00|5483.05|5482.45|5483.18|5482.58|5483.18|5482.58|5482.93|5482.33|15
1722248530000|2024-07-29 10:22:10|5483.05|5482.45|5482.93|5482.33|5483.05|5482.45|5482.68|5482.08|10
1722248540000|2024-07-29 10:22:20|5483.05|5482.45|5483.05|5482.45|5483.18|5482.58|5483.05|5482.45|19
1722248550000|2024-07-29 10:22:30|5483.18|5482.58|5482.93|5482.33|5483.18|5482.58|5482.93|5482.33|1
1722248560000|2024-07-29 10:22:40|5483.18|5482.58|5483.18|5482.58|5483.18|5482.58|5483.18|5482.58|27
1722248570000|2024-07-29 10:22:50|5483.3|5482.7|5483.18|5482.58|5483.43|5482.83|5483.18|5482.58|11
1722248580000|2024-07-29 10:23:00|5482.93|5482.33|5483.18|5482.58|5483.3|5482.7|5482.93|5482.33|29
1722248590000|2024-07-29 10:23:10|||||||||4
1722248600000|2024-07-29 10:23:20|5483.3|5482.7|5483.18|5482.58|5483.3|5482.7|5483.18|5482.58|47
1722248610000|2024-07-29 10:23:30|5483.43|5482.83|5483.68|5483.08|5483.68|5483.08|5483.18|5482.58|64
1722248620000|2024-07-29 10:23:40|5483.8|5483.2|5483.68|5483.08|5483.93|5483.33|5483.68|5483.08|42
1722248630000|2024-07-29 10:23:50|5483.8|5483.2|5483.93|5483.33|5483.93|5483.33|5483.8|5483.2|19
1722248640000|2024-07-29 10:24:00|5483.8|5483.2|5483.43|5482.83|5483.93|5483.33|5483.43|5482.83|60
1722248650000|2024-07-29 10:24:10|5483.3|5482.7|5483.43|5482.83|5483.43|5482.83|5483.18|5482.58|27
1722248670000|2024-07-29 10:24:30|||||||||2
1722248680000|2024-07-29 10:24:40|||||||||1
1722248690000|2024-07-29 10:24:50|||||||||2
1722248700000|2024-07-29 10:25:00|5483.55|5482.95|5483.43|5482.83|5483.68|5483.08|5483.43|5482.83|37
1722248710000|2024-07-29 10:25:10|5483.55|5482.95|5483.8|5483.2|5483.93|5483.33|5483.55|5482.95|34
1722248720000|2024-07-29 10:25:20|5483.68|5483.08|5483.68|5483.08|5483.93|5483.33|5483.68|5483.08|22
1722248730000|2024-07-29 10:25:30|5483.8|5483.2|5483.93|5483.33|5483.93|5483.33|5483.68|5483.08|14
1722248740000|2024-07-29 10:25:40|5484.18|5483.58|5483.93|5483.33|5484.43|5483.83|5483.93|5483.33|103
1722248750000|2024-07-29 10:25:50|5484.05|5483.45|5483.93|5483.33|5484.18|5483.58|5483.68|5483.08|52
1722248760000|2024-07-29 10:26:00|5483.68|5483.08|5483.68|5483.08|5483.93|5483.33|5483.68|5483.08|23
1722248770000|2024-07-29 10:26:10|5483.8|5483.2|5483.68|5483.08|5483.8|5483.2|5483.68|5483.08|11
1722248780000|2024-07-29 10:26:20|5483.8|5483.2|5483.8|5483.2|5483.93|5483.33|5483.8|5483.2|22
1722248790000|2024-07-29 10:26:30|5483.68|5483.08|5483.93|5483.33|5483.93|5483.33|5483.68|5483.08|5
1722248800000|2024-07-29 10:26:40|5483.8|5483.2|5483.68|5483.08|5483.8|5483.2|5483.68|5483.08|4
1722248810000|2024-07-29 10:26:50|5483.8|5483.2|5483.68|5483.08|5483.93|5483.33|5483.68|5483.08|12
1722248820000|2024-07-29 10:27:00|||||||||6
1722248830000|2024-07-29 10:27:10|5483.93|5483.33|5483.93|5483.33|5483.93|5483.33|5483.93|5483.33|14
1722248840000|2024-07-29 10:27:20|5483.8|5483.2|5483.93|5483.33|5483.93|5483.33|5483.8|5483.2|4
1722248860000|2024-07-29 10:27:40|5484.18|5483.58|5484.18|5483.58|5484.18|5483.58|5484.18|5483.58|40
1722248870000|2024-07-29 10:27:50|5484.3|5483.7|5484.43|5483.83|5484.43|5483.83|5484.3|5483.7|13
1722248890000|2024-07-29 10:28:10|5484.18|5483.58|5484.3|5483.7|5484.3|5483.7|5484.18|5483.58|37
1722248900000|2024-07-29 10:28:20|5484.43|5483.83|5484.43|5483.83|5484.43|5483.83|5484.18|5483.58|18
1722248910000|2024-07-29 10:28:30|5484.18|5483.58|5484.43|5483.83|5484.43|5483.83|5484.18|5483.58|14
1722248920000|2024-07-29 10:28:40|5484.3|5483.7|5484.43|5483.83|5484.43|5483.83|5484.3|5483.7|13
1722248930000|2024-07-29 10:28:50|5484.3|5483.7|5484.43|5483.83|5484.43|5483.83|5484.3|5483.7|10
1722248940000|2024-07-29 10:29:00|5484.3|5483.7|5484.3|5483.7|5484.43|5483.83|5484.18|5483.58|40
1722248950000|2024-07-29 10:29:10|5484.18|5483.58|5483.93|5483.33|5484.18|5483.58|5483.93|5483.33|9
1722248960000|2024-07-29 10:29:20|5484.05|5483.45|5483.93|5483.33|5484.05|5483.45|5483.93|5483.33|38
1722248970000|2024-07-29 10:29:30|5484.05|5483.45|5484.18|5483.58|5484.18|5483.58|5483.93|5483.33|0
1722248980000|2024-07-29 10:29:40|5484.43|5483.83|5484.43|5483.83|5484.43|5483.83|5484.43|5483.83|5
1722248990000|2024-07-29 10:29:50|5484.3|5483.7|5484.43|5483.83|5484.43|5483.83|5484.3|5483.7|16
1722249000000|2024-07-29 10:30:00|5484.55|5483.95|5484.43|5483.83|5484.68|5484.08|5484.43|5483.83|34
1722249010000|2024-07-29 10:30:10|5484.3|5483.7|5484.3|5483.7|5484.3|5483.7|5484.18|5483.58|3
1722249020000|2024-07-29 10:30:20|5484.18|5483.58|5484.18|5483.58|5484.18|5483.58|5484.18|5483.58|3
1722249030000|2024-07-29 10:30:30|5484.3|5483.7|5484.18|5483.58|5484.3|5483.7|5484.18|5483.58|8
1722249040000|2024-07-29 10:30:40|5484.3|5483.7|5484.43|5483.83|5484.43|5483.83|5484.3|5483.7|24
1722249050000|2024-07-29 10:30:50|||||||||1
1722249060000|2024-07-29 10:31:00|5484.68|5484.08|5484.55|5483.95|5484.68|5484.08|5484.55|5483.95|31
1722249070000|2024-07-29 10:31:10|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|5484.43|5483.83|8
1722249080000|2024-07-29 10:31:20|5484.43|5483.83|5484.43|5483.83|5484.43|5483.83|5484.18|5483.58|35
1722249090000|2024-07-29 10:31:30|5484.3|5483.7|5484.68|5484.08|5484.68|5484.08|5484.3|5483.7|20
1722249100000|2024-07-29 10:31:40|5484.43|5483.83|5484.43|5483.83|5484.43|5483.83|5484.43|5483.83|8
1722249110000|2024-07-29 10:31:50|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|5
1722249120000|2024-07-29 10:32:00|5484.55|5483.95|5484.18|5483.58|5484.55|5483.95|5484.18|5483.58|26
1722249130000|2024-07-29 10:32:10|5483.93|5483.33|5484.18|5483.58|5484.18|5483.58|5483.93|5483.33|22
1722249140000|2024-07-29 10:32:20|||||||||3
1722249150000|2024-07-29 10:32:30|||||||||9
1722249160000|2024-07-29 10:32:40|5484.43|5483.83|5484.18|5483.58|5484.43|5483.83|5484.18|5483.58|16
1722249170000|2024-07-29 10:32:50|5484.3|5483.7|5484.43|5483.83|5484.43|5483.83|5484.3|5483.7|9
1722249180000|2024-07-29 10:33:00|5484.3|5483.7|5484.3|5483.7|5484.43|5483.83|5484.18|5483.58|11
1722249190000|2024-07-29 10:33:10|5484.43|5483.83|5484.43|5483.83|5484.43|5483.83|5484.43|5483.83|5
1722249200000|2024-07-29 10:33:20|5484.55|5483.95|5484.43|5483.83|5484.55|5483.95|5484.43|5483.83|15
1722249210000|2024-07-29 10:33:30|5484.55|5483.95|5484.43|5483.83|5484.55|5483.95|5484.43|5483.83|1
1722249220000|2024-07-29 10:33:40|5484.55|5483.95|5484.43|5483.83|5484.68|5484.08|5484.43|5483.83|8
1722249230000|2024-07-29 10:33:50|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|6
1722249240000|2024-07-29 10:34:00|||||||||11
1722249250000|2024-07-29 10:34:10|5484.8|5484.2|5485.18|5484.58|5485.18|5484.58|5484.8|5484.2|52
1722249260000|2024-07-29 10:34:20|5485.05|5484.45|5484.68|5484.08|5485.05|5484.45|5484.68|5484.08|47
1722249270000|2024-07-29 10:34:30|5484.8|5484.2|5484.68|5484.08|5484.93|5484.33|5484.68|5484.08|15
1722249280000|2024-07-29 10:34:40|5484.8|5484.2|5484.68|5484.08|5484.8|5484.2|5484.68|5484.08|14
1722249290000|2024-07-29 10:34:50|5484.8|5484.2|5484.93|5484.33|5484.93|5484.33|5484.8|5484.2|1
1722249300000|2024-07-29 10:35:00|5484.8|5484.2|5484.93|5484.33|5484.93|5484.33|5484.8|5484.2|1
1722249310000|2024-07-29 10:35:10|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|12
1722249320000|2024-07-29 10:35:20|5484.55|5483.95|5484.43|5483.83|5484.55|5483.95|5484.43|5483.83|25
1722249330000|2024-07-29 10:35:30|5484.55|5483.95|5484.43|5483.83|5484.55|5483.95|5484.3|5483.7|19
1722249340000|2024-07-29 10:35:40|5484.3|5483.7|5484.43|5483.83|5484.43|5483.83|5484.3|5483.7|7
1722249350000|2024-07-29 10:35:50|||||||||2
1722249360000|2024-07-29 10:36:00|5484.18|5483.58|5483.93|5483.33|5484.18|5483.58|5483.93|5483.33|59
1722249370000|2024-07-29 10:36:10|5483.8|5483.2|5483.93|5483.33|5483.93|5483.33|5483.8|5483.2|10
1722249380000|2024-07-29 10:36:20|5483.8|5483.2|5483.93|5483.33|5484.05|5483.45|5483.8|5483.2|22
1722249390000|2024-07-29 10:36:30|5484.05|5483.45|5483.93|5483.33|5484.18|5483.58|5483.93|5483.33|21
1722249400000|2024-07-29 10:36:40|5483.8|5483.2|5483.68|5483.08|5483.93|5483.33|5483.68|5483.08|32
1722249410000|2024-07-29 10:36:50|5483.8|5483.2|5483.43|5482.83|5483.93|5483.33|5483.43|5482.83|93
1722249420000|2024-07-29 10:37:00|||||||||8
1722249430000|2024-07-29 10:37:10|5483.55|5482.95|5483.43|5482.83|5483.68|5483.08|5483.43|5482.83|11
1722249440000|2024-07-29 10:37:20|5483.55|5482.95|5483.43|5482.83|5483.68|5483.08|5483.43|5482.83|42
1722249450000|2024-07-29 10:37:30|5483.18|5482.58|5483.43|5482.83|5483.43|5482.83|5483.18|5482.58|10
1722249460000|2024-07-29 10:37:40|5483.3|5482.7|5483.18|5482.58|5483.43|5482.83|5483.18|5482.58|51
1722249470000|2024-07-29 10:37:50|5483.3|5482.7|5483.43|5482.83|5483.43|5482.83|5483.18|5482.58|41
1722249480000|2024-07-29 10:38:00|5483.55|5482.95|5483.43|5482.83|5483.68|5483.08|5483.43|5482.83|20
1722249490000|2024-07-29 10:38:10|5483.68|5483.08|5483.43|5482.83|5483.68|5483.08|5483.43|5482.83|10
1722249500000|2024-07-29 10:38:20|5483.55|5482.95|5483.43|5482.83|5483.68|5483.08|5483.43|5482.83|15
1722249520000|2024-07-29 10:38:40|5483.55|5482.95|5483.93|5483.33|5483.93|5483.33|5483.55|5482.95|9
1722249530000|2024-07-29 10:38:50|||||||||2
1722249540000|2024-07-29 10:39:00|5484.05|5483.45|5483.43|5482.83|5484.05|5483.45|5483.43|5482.83|48
1722249550000|2024-07-29 10:39:10|5483.55|5482.95|5483.68|5483.08|5483.68|5483.08|5483.55|5482.95|4
1722249560000|2024-07-29 10:39:20|5483.93|5483.33|5483.68|5483.08|5483.93|5483.33|5483.68|5483.08|9
1722249590000|2024-07-29 10:39:50|||||||||9
1722249600000|2024-07-29 10:40:00|5483.43|5482.83|5483.68|5483.08|5483.68|5483.08|5483.43|5482.83|19
1722249620000|2024-07-29 10:40:20|5483.43|5482.83|5483.55|5482.95|5483.68|5483.08|5483.43|5482.83|14
1722249630000|2024-07-29 10:40:30|5483.68|5483.08|5483.68|5483.08|5483.68|5483.08|5483.43|5482.83|23
1722249640000|2024-07-29 10:40:40|5483.8|5483.2|5483.93|5483.33|5483.93|5483.33|5483.8|5483.2|12
1722249650000|2024-07-29 10:40:50|5483.8|5483.2|5483.93|5483.33|5483.93|5483.33|5483.68|5483.08|11
1722249660000|2024-07-29 10:41:00|5484.18|5483.58|5484.3|5483.7|5484.3|5483.7|5484.18|5483.58|29
1722249670000|2024-07-29 10:41:10|5484.18|5483.58|5484.43|5483.83|5484.43|5483.83|5484.18|5483.58|3
1722249680000|2024-07-29 10:41:20|5484.68|5484.08|5484.3|5483.7|5484.8|5484.2|5484.3|5483.7|74
1722249690000|2024-07-29 10:41:30|5484.43|5483.83|5484.68|5484.08|5484.68|5484.08|5484.3|5483.7|48
1722249700000|2024-07-29 10:41:40|5484.43|5483.83|5484.68|5484.08|5484.68|5484.08|5484.43|5483.83|6
1722249710000|2024-07-29 10:41:50|5484.55|5483.95|5484.05|5483.45|5484.55|5483.95|5483.93|5483.33|34
1722249720000|2024-07-29 10:42:00|5483.93|5483.33|5483.93|5483.33|5483.93|5483.33|5483.93|5483.33|1
1722249740000|2024-07-29 10:42:20|5484.05|5483.45|5483.93|5483.33|5484.18|5483.58|5483.93|5483.33|24
1722249750000|2024-07-29 10:42:30|5483.8|5483.2|5483.68|5483.08|5483.93|5483.33|5483.68|5483.08|16
1722249760000|2024-07-29 10:42:40|||||||||1
1722249770000|2024-07-29 10:42:50|5483.8|5483.2|5483.93|5483.33|5483.93|5483.33|5483.8|5483.2|12
1722249780000|2024-07-29 10:43:00|5484.18|5483.58|5483.93|5483.33|5484.18|5483.58|5483.93|5483.33|8
1722249790000|2024-07-29 10:43:10|5483.8|5483.2|5483.8|5483.2|5483.8|5483.2|5483.8|5483.2|16
1722249800000|2024-07-29 10:43:20|5483.68|5483.08|5483.93|5483.33|5483.93|5483.33|5483.68|5483.08|3
1722249810000|2024-07-29 10:43:30|||||||||2
1722249820000|2024-07-29 10:43:40|5483.8|5483.2|5483.93|5483.33|5483.93|5483.33|5483.8|5483.2|13
1722249830000|2024-07-29 10:43:50|5483.8|5483.2|5483.93|5483.33|5483.93|5483.33|5483.8|5483.2|9
1722249840000|2024-07-29 10:44:00|5484.05|5483.45|5484.18|5483.58|5484.18|5483.58|5483.93|5483.33|19
1722249850000|2024-07-29 10:44:10|5484.05|5483.45|5483.93|5483.33|5484.05|5483.45|5483.93|5483.33|6
1722249860000|2024-07-29 10:44:20|||||||||3
1722249880000|2024-07-29 10:44:40|5483.8|5483.2|5483.93|5483.33|5483.93|5483.33|5483.8|5483.2|17
1722249890000|2024-07-29 10:44:50|||||||||1
1722249900000|2024-07-29 10:45:00|5483.8|5483.2|5483.68|5483.08|5483.8|5483.2|5483.68|5483.08|20
1722249910000|2024-07-29 10:45:10|5483.93|5483.33|5483.68|5483.08|5483.93|5483.33|5483.68|5483.08|15
1722249930000|2024-07-29 10:45:30|5483.8|5483.2|5483.93|5483.33|5483.93|5483.33|5483.68|5483.08|10
1722249940000|2024-07-29 10:45:40|5483.68|5483.08|5484.18|5483.58|5484.18|5483.58|5483.68|5483.08|27
1722249950000|2024-07-29 10:45:50|5484.05|5483.45|5483.93|5483.33|5484.18|5483.58|5483.93|5483.33|25
1722249960000|2024-07-29 10:46:00|5483.68|5483.08|5483.93|5483.33|5483.93|5483.33|5483.68|5483.08|16
1722249970000|2024-07-29 10:46:10|||||||||2
1722249990000|2024-07-29 10:46:30|5483.8|5483.2|5483.68|5483.08|5483.8|5483.2|5483.68|5483.08|3
1722250000000|2024-07-29 10:46:40|5483.8|5483.2|5483.93|5483.33|5483.93|5483.33|5483.68|5483.08|18
1722250020000|2024-07-29 10:47:00|5483.68|5483.08|5483.68|5483.08|5483.68|5483.08|5483.68|5483.08|15
1722250030000|2024-07-29 10:47:10|||||||||15
1722250050000|2024-07-29 10:47:30|5483.8|5483.2|5483.93|5483.33|5483.93|5483.33|5483.68|5483.08|35
1722250060000|2024-07-29 10:47:40|5483.8|5483.2|5483.68|5483.08|5483.8|5483.2|5483.68|5483.08|8
1722250070000|2024-07-29 10:47:50|5483.93|5483.33|5483.68|5483.08|5483.93|5483.33|5483.68|5483.08|12
1722250080000|2024-07-29 10:48:00|5483.8|5483.2|5483.8|5483.2|5483.8|5483.2|5483.8|5483.2|13
1722250090000|2024-07-29 10:48:10|5483.68|5483.08|5483.8|5483.2|5483.93|5483.33|5483.68|5483.08|4
1722250100000|2024-07-29 10:48:20|5483.68|5483.08|5483.68|5483.08|5483.93|5483.33|5483.68|5483.08|5
1722250110000|2024-07-29 10:48:30|5483.8|5483.2|5483.43|5482.83|5483.93|5483.33|5483.43|5482.83|25
1722250120000|2024-07-29 10:48:40|5483.55|5482.95|5483.43|5482.83|5483.68|5483.08|5483.43|5482.83|13
1722250130000|2024-07-29 10:48:50|5483.55|5482.95|5483.43|5482.83|5483.68|5483.08|5483.43|5482.83|24
1722250140000|2024-07-29 10:49:00|5483.55|5482.95|5483.43|5482.83|5483.55|5482.95|5483.43|5482.83|2
1722250150000|2024-07-29 10:49:10|||||||||1
1722250160000|2024-07-29 10:49:20|5483.55|5482.95|5483.68|5483.08|5483.68|5483.08|5483.43|5482.83|37
1722250170000|2024-07-29 10:49:30|||||||||13
1722250180000|2024-07-29 10:49:40|5483.55|5482.95|5483.68|5483.08|5483.68|5483.08|5483.55|5482.95|3
1722250190000|2024-07-29 10:49:50|5483.55|5482.95|5483.43|5482.83|5483.55|5482.95|5483.43|5482.83|4
1722250200000|2024-07-29 10:50:00|5482.93|5482.33|5482.68|5482.08|5482.93|5482.33|5482.68|5482.08|34
1722250210000|2024-07-29 10:50:10|5482.55|5481.95|5482.68|5482.08|5482.68|5482.08|5481.93|5481.33|91
1722250220000|2024-07-29 10:50:20|||||||||35
1722250230000|2024-07-29 10:50:30|5482.8|5482.2|5482.68|5482.08|5482.93|5482.33|5482.68|5482.08|26
1722250240000|2024-07-29 10:50:40|5483.05|5482.45|5483.05|5482.45|5483.18|5482.58|5483.05|5482.45|34
1722250250000|2024-07-29 10:50:50|5482.93|5482.33|5482.93|5482.33|5483.05|5482.45|5482.93|5482.33|6
1722250260000|2024-07-29 10:51:00|5483.05|5482.45|5483.18|5482.58|5483.18|5482.58|5483.05|5482.45|13
1722250270000|2024-07-29 10:51:10|5483.05|5482.45|5483.18|5482.58|5483.18|5482.58|5483.05|5482.45|10
1722250280000|2024-07-29 10:51:20|5483.43|5482.83|5483.18|5482.58|5483.43|5482.83|5483.18|5482.58|25
1722250290000|2024-07-29 10:51:30|5483.3|5482.7|5483.43|5482.83|5483.43|5482.83|5483.3|5482.7|11
1722250300000|2024-07-29 10:51:40|5483.3|5482.7|5483.18|5482.58|5483.43|5482.83|5483.18|5482.58|27
1722250310000|2024-07-29 10:51:50|5483.05|5482.45|5483.18|5482.58|5483.18|5482.58|5483.05|5482.45|4
1722250320000|2024-07-29 10:52:00|5483.05|5482.45|5482.93|5482.33|5483.05|5482.45|5482.93|5482.33|2
1722250330000|2024-07-29 10:52:10|5483.05|5482.45|5483.18|5482.58|5483.18|5482.58|5483.05|5482.45|9
1722250340000|2024-07-29 10:52:20|5483.05|5482.45|5482.93|5482.33|5483.05|5482.45|5482.93|5482.33|37
1722250350000|2024-07-29 10:52:30|5482.68|5482.08|5482.68|5482.08|5482.68|5482.08|5482.68|5482.08|13
1722250360000|2024-07-29 10:52:40|||||||||7
1722250370000|2024-07-29 10:52:50|5482.93|5482.33|5483.18|5482.58|5483.18|5482.58|5482.93|5482.33|11
1722250380000|2024-07-29 10:53:00|5483.05|5482.45|5482.93|5482.33|5483.05|5482.45|5482.93|5482.33|12
1722250390000|2024-07-29 10:53:10|5483.05|5482.45|5482.93|5482.33|5483.18|5482.58|5482.93|5482.33|27
1722250410000|2024-07-29 10:53:30|5483.18|5482.58|5482.93|5482.33|5483.18|5482.58|5482.93|5482.33|15
1722250420000|2024-07-29 10:53:40|5483.05|5482.45|5482.93|5482.33|5483.18|5482.58|5482.93|5482.33|9
1722250430000|2024-07-29 10:53:50|5483.05|5482.45|5482.93|5482.33|5483.18|5482.58|5482.93|5482.33|20
1722250440000|2024-07-29 10:54:00|5483.05|5482.45|5482.93|5482.33|5483.18|5482.58|5482.93|5482.33|13
1722250450000|2024-07-29 10:54:10|||||||||1
1722250470000|2024-07-29 10:54:30|5483.18|5482.58|5482.93|5482.33|5483.18|5482.58|5482.93|5482.33|7
1722250480000|2024-07-29 10:54:40|5483.05|5482.45|5483.18|5482.58|5483.18|5482.58|5483.05|5482.45|5
1722250490000|2024-07-29 10:54:50|5483.05|5482.45|5483.18|5482.58|5483.18|5482.58|5483.05|5482.45|10
1722250500000|2024-07-29 10:55:00|5483.05|5482.45|5482.93|5482.33|5483.18|5482.58|5482.93|5482.33|14
1722250510000|2024-07-29 10:55:10|5483.05|5482.45|5483.18|5482.58|5483.18|5482.58|5482.93|5482.33|3
1722250530000|2024-07-29 10:55:30|5483.05|5482.45|5482.93|5482.33|5483.18|5482.58|5482.93|5482.33|30
1722250540000|2024-07-29 10:55:40|5483.05|5482.45|5483.43|5482.83|5483.43|5482.83|5482.93|5482.33|115
1722250550000|2024-07-29 10:55:50|5483.55|5482.95|5483.43|5482.83|5483.68|5483.08|5483.43|5482.83|30
1722250560000|2024-07-29 10:56:00|5483.55|5482.95|5483.68|5483.08|5483.68|5483.08|5483.55|5482.95|6
1722250570000|2024-07-29 10:56:10|5483.93|5483.33|5484.18|5483.58|5484.43|5483.83|5483.93|5483.33|60
1722250580000|2024-07-29 10:56:20|5483.93|5483.33|5483.93|5483.33|5484.05|5483.45|5483.93|5483.33|18
1722250590000|2024-07-29 10:56:30|5484.05|5483.45|5484.43|5483.83|5484.43|5483.83|5484.05|5483.45|12
1722250600000|2024-07-29 10:56:40|5484.18|5483.58|5484.43|5483.83|5484.43|5483.83|5484.18|5483.58|19
1722250610000|2024-07-29 10:56:50|5484.3|5483.7|5484.43|5483.83|5484.43|5483.83|5484.18|5483.58|16
1722250620000|2024-07-29 10:57:00|5484.3|5483.7|5484.18|5483.58|5484.3|5483.7|5484.18|5483.58|15
1722250630000|2024-07-29 10:57:10|5484.05|5483.45|5484.18|5483.58|5484.18|5483.58|5483.93|5483.33|26
1722250640000|2024-07-29 10:57:20|5484.05|5483.45|5484.18|5483.58|5484.18|5483.58|5484.05|5483.45|9
1722250650000|2024-07-29 10:57:30|5484.05|5483.45|5483.68|5483.08|5484.18|5483.58|5483.68|5483.08|43
1722250660000|2024-07-29 10:57:40|5483.8|5483.2|5483.93|5483.33|5483.93|5483.33|5483.8|5483.2|13
1722250670000|2024-07-29 10:57:50|5483.8|5483.2|5483.93|5483.33|5483.93|5483.33|5483.8|5483.2|11
1722250680000|2024-07-29 10:58:00|||||||||1
1722250690000|2024-07-29 10:58:10|5484.05|5483.45|5483.93|5483.33|5484.3|5483.7|5483.93|5483.33|37
1722250700000|2024-07-29 10:58:20|5484.05|5483.45|5483.93|5483.33|5484.05|5483.45|5483.93|5483.33|36
1722250710000|2024-07-29 10:58:30|5484.05|5483.45|5483.93|5483.33|5484.05|5483.45|5483.93|5483.33|7
1722250720000|2024-07-29 10:58:40|5484.18|5483.58|5484.18|5483.58|5484.3|5483.7|5484.18|5483.58|31
1722250730000|2024-07-29 10:58:50|5484.3|5483.7|5484.3|5483.7|5484.43|5483.83|5484.18|5483.58|33
1722250740000|2024-07-29 10:59:00|5484.43|5483.83|5483.68|5483.08|5484.43|5483.83|5483.68|5483.08|41
1722250750000|2024-07-29 10:59:10|5483.55|5482.95|5483.3|5482.7|5483.55|5482.95|5483.18|5482.58|51
1722250760000|2024-07-29 10:59:20|5483.18|5482.58|5482.8|5482.2|5483.18|5482.58|5482.68|5482.08|77
1722250770000|2024-07-29 10:59:30|5482.68|5482.08|5482.68|5482.08|5482.93|5482.33|5482.68|5482.08|74
1722250780000|2024-07-29 10:59:40|5482.93|5482.33|5482.18|5481.58|5482.93|5482.33|5482.18|5481.58|75
1722250790000|2024-07-29 10:59:50|5482.3|5481.7|5481.93|5481.33|5482.3|5481.7|5481.68|5481.08|136
1722250800000|2024-07-29 11:00:00|5481.43|5480.83|5481.43|5480.83|5481.68|5481.08|5480.3|5479.7|501
1722250810000|2024-07-29 11:00:10|5481.68|5481.08|5482.18|5481.58|5482.55|5481.95|5481.68|5481.08|280
1722250820000|2024-07-29 11:00:20|5481.93|5481.33|5481.93|5481.33|5482.43|5481.83|5481.8|5481.2|170
1722250830000|2024-07-29 11:00:30|5481.8|5481.2|5481.3|5480.7|5482.18|5481.58|5481.18|5480.58|184
1722250840000|2024-07-29 11:00:40|5481.43|5480.83|5481.93|5481.33|5482.18|5481.58|5481.3|5480.7|139
1722250850000|2024-07-29 11:00:50|5482.05|5481.45|5481.18|5480.58|5482.05|5481.45|5481.18|5480.58|82
1722250860000|2024-07-29 11:01:00|5481.43|5480.83|5482.18|5481.58|5482.18|5481.58|5481.43|5480.83|60
1722250870000|2024-07-29 11:01:10|5481.93|5481.33|5481.93|5481.33|5482.18|5481.58|5481.93|5481.33|43
1722250880000|2024-07-29 11:01:20|5482.05|5481.45|5482.18|5481.58|5482.18|5481.58|5481.93|5481.33|32
1722250890000|2024-07-29 11:01:30|5482.05|5481.45|5482.18|5481.58|5482.43|5481.83|5481.93|5481.33|12
1722250900000|2024-07-29 11:01:40|5482.43|5481.83|5482.93|5482.33|5482.93|5482.33|5482.43|5481.83|52
1722250910000|2024-07-29 11:01:50|5482.8|5482.2|5482.43|5481.83|5482.8|5482.2|5482.05|5481.45|62
1722250920000|2024-07-29 11:02:00|5482.55|5481.95|5482.93|5482.33|5482.93|5482.33|5482.43|5481.83|48
1722250930000|2024-07-29 11:02:10|5483.05|5482.45|5482.68|5482.08|5483.18|5482.58|5482.68|5482.08|41
1722250940000|2024-07-29 11:02:20|5482.43|5481.83|5482.68|5482.08|5482.68|5482.08|5482.43|5481.83|79
1722250950000|2024-07-29 11:02:30|5482.18|5481.58|5482.43|5481.83|5482.43|5481.83|5481.93|5481.33|56
1722250960000|2024-07-29 11:02:40|5482.18|5481.58|5481.93|5481.33|5482.18|5481.58|5481.93|5481.33|6
1722250970000|2024-07-29 11:02:50|5481.68|5481.08|5481.68|5481.08|5481.68|5481.08|5481.3|5480.7|54
1722250980000|2024-07-29 11:03:00|5481.55|5480.95|5480.43|5479.83|5481.55|5480.95|5480.18|5479.58|242
1722250990000|2024-07-29 11:03:10|5480.55|5479.95|5480.93|5480.33|5480.93|5480.33|5480.43|5479.83|93
1722251000000|2024-07-29 11:03:20|5481.18|5480.58|5480.93|5480.33|5481.18|5480.58|5480.93|5480.33|40
1722251010000|2024-07-29 11:03:30|5480.68|5480.08|5480.68|5480.08|5480.68|5480.08|5480.68|5480.08|45
1722251020000|2024-07-29 11:03:40|5480.8|5480.2|5480.68|5480.08|5480.93|5480.33|5480.68|5480.08|32
1722251030000|2024-07-29 11:03:50|5480.8|5480.2|5480.68|5480.08|5480.93|5480.33|5480.43|5479.83|64
1722251040000|2024-07-29 11:04:00|5480.55|5479.95|5480.43|5479.83|5480.68|5480.08|5480.18|5479.58|73
1722251050000|2024-07-29 11:04:10|5480.3|5479.7|5480.43|5479.83|5480.43|5479.83|5480.18|5479.58|16
1722251060000|2024-07-29 11:04:20|5480.55|5479.95|5480.93|5480.33|5481.18|5480.58|5480.55|5479.95|54
1722251070000|2024-07-29 11:04:30|5481.05|5480.45|5481.18|5480.58|5481.18|5480.58|5480.93|5480.33|18
1722251080000|2024-07-29 11:04:40|5481.43|5480.83|5481.68|5481.08|5481.68|5481.08|5481.43|5480.83|16
1722251090000|2024-07-29 11:04:50|5481.55|5480.95|5481.43|5480.83|5481.68|5481.08|5481.43|5480.83|25
1722251100000|2024-07-29 11:05:00|5481.55|5480.95|5481.43|5480.83|5481.68|5481.08|5481.43|5480.83|21
1722251110000|2024-07-29 11:05:10|5481.3|5480.7|5481.68|5481.08|5481.68|5481.08|5481.3|5480.7|24
1722251120000|2024-07-29 11:05:20|5482.18|5481.58|5482.43|5481.83|5482.43|5481.83|5482.18|5481.58|26
1722251130000|2024-07-29 11:05:30|5482.18|5481.58|5482.43|5481.83|5482.43|5481.83|5482.05|5481.45|27
1722251140000|2024-07-29 11:05:40|5482.18|5481.58|5481.93|5481.33|5482.43|5481.83|5481.93|5481.33|51
1722251150000|2024-07-29 11:05:50|5481.68|5481.08|5481.68|5481.08|5481.8|5481.2|5481.68|5481.08|42
1722251160000|2024-07-29 11:06:00|5481.8|5481.2|5481.43|5480.83|5481.93|5481.33|5481.43|5480.83|57
1722251170000|2024-07-29 11:06:10|5481.3|5480.7|5481.18|5480.58|5481.3|5480.7|5481.18|5480.58|12
1722251180000|2024-07-29 11:06:20|||||||||2
1722251190000|2024-07-29 11:06:30|5481.43|5480.83|5481.18|5480.58|5481.43|5480.83|5481.18|5480.58|28
1722251200000|2024-07-29 11:06:40|5481.05|5480.45|5481.43|5480.83|5481.43|5480.83|5481.05|5480.45|30
1722251210000|2024-07-29 11:06:50|5481.3|5480.7|5481.3|5480.7|5481.43|5480.83|5481.18|5480.58|8
1722251220000|2024-07-29 11:07:00|5481.43|5480.83|5481.55|5480.95|5481.8|5481.2|5481.43|5480.83|12
1722251230000|2024-07-29 11:07:10|5481.43|5480.83|5481.68|5481.08|5481.68|5481.08|5481.43|5480.83|21
1722251240000|2024-07-29 11:07:20|5481.8|5481.2|5481.93|5481.33|5481.93|5481.33|5481.8|5481.2|20
1722251250000|2024-07-29 11:07:30|5482.05|5481.45|5481.93|5481.33|5482.18|5481.58|5481.93|5481.33|8
1722251260000|2024-07-29 11:07:40|5482.05|5481.45|5482.68|5482.08|5482.93|5482.33|5482.05|5481.45|51
1722251270000|2024-07-29 11:07:50|5482.43|5481.83|5482.55|5481.95|5482.68|5482.08|5482.43|5481.83|13
1722251280000|2024-07-29 11:08:00|5482.68|5482.08|5482.93|5482.33|5482.93|5482.33|5482.68|5482.08|20
1722251290000|2024-07-29 11:08:10|5482.8|5482.2|5483.18|5482.58|5483.18|5482.58|5482.8|5482.2|44
1722251300000|2024-07-29 11:08:20|5483.05|5482.45|5482.93|5482.33|5483.18|5482.58|5482.93|5482.33|12
1722251310000|2024-07-29 11:08:30|5483.05|5482.45|5482.43|5481.83|5483.05|5482.45|5482.43|5481.83|30
1722251320000|2024-07-29 11:08:40|5482.68|5482.08|5482.68|5482.08|5482.68|5482.08|5482.68|5482.08|8
1722251330000|2024-07-29 11:08:50|5482.8|5482.2|5482.68|5482.08|5482.93|5482.33|5482.68|5482.08|9
1722251340000|2024-07-29 11:09:00|||||||||5
1722251350000|2024-07-29 11:09:10|5482.93|5482.33|5482.93|5482.33|5482.93|5482.33|5482.93|5482.33|18
1722251360000|2024-07-29 11:09:20|5482.8|5482.2|5482.43|5481.83|5482.8|5482.2|5482.43|5481.83|19
1722251370000|2024-07-29 11:09:30|5482.3|5481.7|5482.18|5481.58|5482.43|5481.83|5482.18|5481.58|17
1722251380000|2024-07-29 11:09:40|||||||||1
1722251390000|2024-07-29 11:09:50|5482.43|5481.83|5482.18|5481.58|5482.43|5481.83|5482.18|5481.58|40
1722251400000|2024-07-29 11:10:00|5482.43|5481.83|5482.43|5481.83|5482.43|5481.83|5482.43|5481.83|13
1722251410000|2024-07-29 11:10:10|5482.55|5481.95|5482.43|5481.83|5482.55|5481.95|5482.3|5481.7|23
1722251420000|2024-07-29 11:10:20|||||||||3
1722251430000|2024-07-29 11:10:30|5482.18|5481.58|5482.18|5481.58|5482.18|5481.58|5482.18|5481.58|25
1722251440000|2024-07-29 11:10:40|||||||||3
1722251450000|2024-07-29 11:10:50|5482.3|5481.7|5482.43|5481.83|5482.43|5481.83|5482.3|5481.7|9
1722251460000|2024-07-29 11:11:00|5482.18|5481.58|5482.68|5482.08|5482.68|5482.08|5482.18|5481.58|26
1722251470000|2024-07-29 11:11:10|5482.55|5481.95|5482.68|5482.08|5482.68|5482.08|5482.43|5481.83|10
1722251480000|2024-07-29 11:11:20|5482.55|5481.95|5482.68|5482.08|5482.68|5482.08|5482.55|5481.95|7
1722251490000|2024-07-29 11:11:30|5482.8|5482.2|5482.68|5482.08|5482.93|5482.33|5482.43|5481.83|40
1722251500000|2024-07-29 11:11:40|5482.93|5482.33|5483.18|5482.58|5483.18|5482.58|5482.93|5482.33|14
1722251510000|2024-07-29 11:11:50|5483.3|5482.7|5483.68|5483.08|5483.68|5483.08|5483.3|5482.7|49
1722251520000|2024-07-29 11:12:00|5483.8|5483.2|5483.18|5482.58|5483.8|5483.2|5483.18|5482.58|47
1722251530000|2024-07-29 11:12:10|5483.05|5482.45|5483.18|5482.58|5483.18|5482.58|5482.93|5482.33|25
1722251540000|2024-07-29 11:12:20|5483.3|5482.7|5483.05|5482.45|5483.3|5482.7|5483.05|5482.45|31
1722251550000|2024-07-29 11:12:30|5483.18|5482.58|5482.93|5482.33|5483.18|5482.58|5482.93|5482.33|14
1722251560000|2024-07-29 11:12:40|5483.18|5482.58|5482.93|5482.33|5483.18|5482.58|5482.93|5482.33|57
1722251570000|2024-07-29 11:12:50|||||||||18
1722251580000|2024-07-29 11:13:00|5482.68|5482.08|5482.93|5482.33|5482.93|5482.33|5482.68|5482.08|10
1722251590000|2024-07-29 11:13:10|5482.8|5482.2|5482.43|5481.83|5482.8|5482.2|5482.43|5481.83|14
1722251600000|2024-07-29 11:13:20|5482.55|5481.95|5482.68|5482.08|5482.68|5482.08|5482.55|5481.95|9
1722251610000|2024-07-29 11:13:30|5482.55|5481.95|5482.43|5481.83|5482.68|5482.08|5482.43|5481.83|12
1722251620000|2024-07-29 11:13:40|||||||||2
1722251630000|2024-07-29 11:13:50|5482.18|5481.58|5481.93|5481.33|5482.18|5481.58|5481.93|5481.33|14
1722251660000|2024-07-29 11:14:20|||||||||16
1722251670000|2024-07-29 11:14:30|5481.8|5481.2|5481.93|5481.33|5481.93|5481.33|5481.68|5481.08|13
1722251680000|2024-07-29 11:14:40|5481.8|5481.2|5481.93|5481.33|5481.93|5481.33|5481.68|5481.08|14
1722251690000|2024-07-29 11:14:50|5481.8|5481.2|5481.68|5481.08|5481.93|5481.33|5481.68|5481.08|10
1722251700000|2024-07-29 11:15:00|5481.93|5481.33|5482.18|5481.58|5482.18|5481.58|5481.68|5481.08|23
1722251710000|2024-07-29 11:15:10|5481.93|5481.33|5481.93|5481.33|5482.18|5481.58|5481.93|5481.33|28
1722251720000|2024-07-29 11:15:20|5481.8|5481.2|5481.93|5481.33|5481.93|5481.33|5481.8|5481.2|11
1722251730000|2024-07-29 11:15:30|5481.8|5481.2|5481.68|5481.08|5481.93|5481.33|5481.68|5481.08|11
1722251740000|2024-07-29 11:15:40|5481.93|5481.33|5481.68|5481.08|5481.93|5481.33|5481.68|5481.08|28
1722251750000|2024-07-29 11:15:50|5481.43|5480.83|5481.43|5480.83|5481.43|5480.83|5481.43|5480.83|35
1722251760000|2024-07-29 11:16:00|5481.55|5480.95|5481.43|5480.83|5481.68|5481.08|5481.43|5480.83|24
1722251770000|2024-07-29 11:16:10|5481.55|5480.95|5481.68|5481.08|5481.68|5481.08|5481.43|5480.83|11
1722251780000|2024-07-29 11:16:20|5481.55|5480.95|5481.55|5480.95|5481.68|5481.08|5481.43|5480.83|21
1722251790000|2024-07-29 11:16:30|5481.68|5481.08|5481.43|5480.83|5481.68|5481.08|5481.43|5480.83|0
1722251800000|2024-07-29 11:16:40|5481.18|5480.58|5480.93|5480.33|5481.18|5480.58|5480.43|5479.83|88
1722251810000|2024-07-29 11:16:50|5481.18|5480.58|5480.93|5480.33|5481.43|5480.83|5480.93|5480.33|38
1722251820000|2024-07-29 11:17:00|5481.18|5480.58|5481.18|5480.58|5481.43|5480.83|5481.18|5480.58|15
1722251830000|2024-07-29 11:17:10|5481.3|5480.7|5481.43|5480.83|5481.43|5480.83|5481.18|5480.58|59
1722251840000|2024-07-29 11:17:20|5481.3|5480.7|5482.18|5481.58|5482.18|5481.58|5481.3|5480.7|53
1722251850000|2024-07-29 11:17:30|5482.43|5481.83|5482.43|5481.83|5482.55|5481.95|5482.43|5481.83|52
1722251860000|2024-07-29 11:17:40|5482.3|5481.7|5481.93|5481.33|5482.3|5481.7|5481.93|5481.33|17
1722251870000|2024-07-29 11:17:50|5482.05|5481.45|5482.18|5481.58|5482.18|5481.58|5481.93|5481.33|12
1722251880000|2024-07-29 11:18:00|5482.3|5481.7|5482.18|5481.58|5482.43|5481.83|5482.18|5481.58|18
1722251890000|2024-07-29 11:18:10|5482.43|5481.83|5482.43|5481.83|5482.43|5481.83|5482.43|5481.83|62
1722251900000|2024-07-29 11:18:20|5482.68|5482.08|5482.68|5482.08|5482.68|5482.08|5482.43|5481.83|18
1722251910000|2024-07-29 11:18:30|5482.55|5481.95|5482.43|5481.83|5482.55|5481.95|5482.43|5481.83|11
1722251920000|2024-07-29 11:18:40|5482.55|5481.95|5482.68|5482.08|5482.8|5482.2|5482.55|5481.95|22
1722251930000|2024-07-29 11:18:50|5482.55|5481.95|5482.55|5481.95|5482.55|5481.95|5482.55|5481.95|21
1722251940000|2024-07-29 11:19:00|5482.68|5482.08|5482.93|5482.33|5482.93|5482.33|5482.55|5481.95|28
1722251950000|2024-07-29 11:19:10|5482.8|5482.2|5482.68|5482.08|5482.93|5482.33|5482.68|5482.08|12
1722251960000|2024-07-29 11:19:20|5482.8|5482.2|5482.93|5482.33|5482.93|5482.33|5482.68|5482.08|9
1722251970000|2024-07-29 11:19:30|5482.8|5482.2|5482.93|5482.33|5482.93|5482.33|5482.68|5482.08|16
1722251980000|2024-07-29 11:19:40|5483.05|5482.45|5483.18|5482.58|5483.18|5482.58|5483.05|5482.45|13
1722251990000|2024-07-29 11:19:50|5483.05|5482.45|5483.3|5482.7|5483.43|5482.83|5482.93|5482.33|38
1722252000000|2024-07-29 11:20:00|5483.18|5482.58|5483.43|5482.83|5483.43|5482.83|5483.18|5482.58|12
1722252010000|2024-07-29 11:20:10|5483.3|5482.7|5482.93|5482.33|5483.3|5482.7|5482.93|5482.33|25
1722252020000|2024-07-29 11:20:20|5482.8|5482.2|5482.93|5482.33|5483.05|5482.45|5482.68|5482.08|9
1722252030000|2024-07-29 11:20:30|5482.8|5482.2|5482.68|5482.08|5482.93|5482.33|5482.68|5482.08|15
1722252040000|2024-07-29 11:20:40|5482.8|5482.2|5482.93|5482.33|5482.93|5482.33|5482.68|5482.08|22
1722252050000|2024-07-29 11:20:50|||||||||2
1722252060000|2024-07-29 11:21:00|5482.8|5482.2|5482.68|5482.08|5482.93|5482.33|5482.68|5482.08|19
1722252070000|2024-07-29 11:21:10|5482.8|5482.2|5483.18|5482.58|5483.18|5482.58|5482.8|5482.2|27
1722252080000|2024-07-29 11:21:20|5483.05|5482.45|5483.05|5482.45|5483.18|5482.58|5482.93|5482.33|11
1722252090000|2024-07-29 11:21:30|5483.18|5482.58|5483.18|5482.58|5483.18|5482.58|5483.05|5482.45|1
1722252100000|2024-07-29 11:21:40|5483.05|5482.45|5483.18|5482.58|5483.18|5482.58|5482.93|5482.33|25
1722252110000|2024-07-29 11:21:50|5482.68|5482.08|5482.43|5481.83|5482.68|5482.08|5482.18|5481.58|50
1722252120000|2024-07-29 11:22:00|5482.3|5481.7|5482.18|5481.58|5482.43|5481.83|5482.18|5481.58|17
1722252130000|2024-07-29 11:22:10|5482.3|5481.7|5482.68|5482.08|5482.68|5482.08|5482.3|5481.7|18
1722252140000|2024-07-29 11:22:20|5482.8|5482.2|5482.93|5482.33|5482.93|5482.33|5482.68|5482.08|10
1722252150000|2024-07-29 11:22:30|5483.18|5482.58|5483.3|5482.7|5483.43|5482.83|5482.93|5482.33|86
1722252160000|2024-07-29 11:22:40|5483.43|5482.83|5484.18|5483.58|5484.18|5483.58|5483.43|5482.83|44
1722252170000|2024-07-29 11:22:50|5483.93|5483.33|5483.93|5483.33|5483.93|5483.33|5483.93|5483.33|63
1722252180000|2024-07-29 11:23:00|5484.18|5483.58|5483.93|5483.33|5484.18|5483.58|5483.93|5483.33|28
1722252190000|2024-07-29 11:23:10|5483.8|5483.2|5483.8|5483.2|5483.8|5483.2|5483.68|5483.08|19
1722252200000|2024-07-29 11:23:20|5483.93|5483.33|5483.93|5483.33|5484.05|5483.45|5483.93|5483.33|21
1722252210000|2024-07-29 11:23:30|5484.18|5483.58|5484.68|5484.08|5484.68|5484.08|5484.18|5483.58|50
1722252220000|2024-07-29 11:23:40|5484.55|5483.95|5484.55|5483.95|5484.68|5484.08|5484.55|5483.95|21
1722252230000|2024-07-29 11:23:50|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|8
1722252240000|2024-07-29 11:24:00|5484.55|5483.95|5484.68|5484.08|5484.68|5484.08|5484.55|5483.95|19
1722252250000|2024-07-29 11:24:10|5484.55|5483.95|5484.18|5483.58|5484.55|5483.95|5484.18|5483.58|31
1722252260000|2024-07-29 11:24:20|5484.3|5483.7|5484.18|5483.58|5484.43|5483.83|5484.18|5483.58|34
1722252270000|2024-07-29 11:24:30|5484.43|5483.83|5484.18|5483.58|5484.43|5483.83|5484.18|5483.58|28
1722252280000|2024-07-29 11:24:40|5484.05|5483.45|5484.18|5483.58|5484.18|5483.58|5483.93|5483.33|26
1722252290000|2024-07-29 11:24:50|5483.93|5483.33|5483.93|5483.33|5483.93|5483.33|5483.93|5483.33|5
1722252300000|2024-07-29 11:25:00|5483.68|5483.08|5483.43|5482.83|5483.68|5483.08|5483.43|5482.83|19
1722252310000|2024-07-29 11:25:10|5483.68|5483.08|5483.68|5483.08|5483.68|5483.08|5483.68|5483.08|124
1722252320000|2024-07-29 11:25:20|5483.8|5483.2|5483.68|5483.08|5483.8|5483.2|5483.68|5483.08|3
1722252330000|2024-07-29 11:25:30|5483.43|5482.83|5483.43|5482.83|5483.43|5482.83|5483.43|5482.83|8
1722252340000|2024-07-29 11:25:40|5483.55|5482.95|5483.68|5483.08|5483.8|5483.2|5483.43|5482.83|19
1722252350000|2024-07-29 11:25:50|5483.8|5483.2|5483.93|5483.33|5483.93|5483.33|5483.68|5483.08|4
1722252360000|2024-07-29 11:26:00|5484.18|5483.58|5484.3|5483.7|5484.43|5483.83|5484.18|5483.58|44
1722252370000|2024-07-29 11:26:10|5484.18|5483.58|5483.93|5483.33|5484.3|5483.7|5483.93|5483.33|20
1722252380000|2024-07-29 11:26:20|5484.05|5483.45|5483.68|5483.08|5484.05|5483.45|5483.68|5483.08|16
1722252390000|2024-07-29 11:26:30|5483.8|5483.2|5484.18|5483.58|5484.18|5483.58|5483.8|5483.2|8
1722252400000|2024-07-29 11:26:40|||||||||2
1722252410000|2024-07-29 11:26:50|5484.05|5483.45|5483.93|5483.33|5484.05|5483.45|5483.93|5483.33|10
1722252420000|2024-07-29 11:27:00|5484.05|5483.45|5484.43|5483.83|5484.68|5484.08|5484.05|5483.45|161
1722252430000|2024-07-29 11:27:10|5484.55|5483.95|5484.68|5484.08|5484.68|5484.08|5484.43|5483.83|26
1722252440000|2024-07-29 11:27:20|5484.55|5483.95|5484.43|5483.83|5484.55|5483.95|5484.43|5483.83|15
1722252450000|2024-07-29 11:27:30|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|9
1722252460000|2024-07-29 11:27:40|5484.8|5484.2|5484.93|5484.33|5485.18|5484.58|5484.8|5484.2|50
1722252470000|2024-07-29 11:27:50|5484.68|5484.08|5484.93|5484.33|5484.93|5484.33|5484.68|5484.08|22
1722252480000|2024-07-29 11:28:00|5485.05|5484.45|5485.05|5484.45|5485.05|5484.45|5484.8|5484.2|26
1722252490000|2024-07-29 11:28:10|5484.93|5484.33|5485.18|5484.58|5485.18|5484.58|5484.68|5484.08|34
1722252500000|2024-07-29 11:28:20|5484.93|5484.33|5484.93|5484.33|5484.93|5484.33|5484.93|5484.33|42
1722252510000|2024-07-29 11:28:30|5484.8|5484.2|5484.93|5484.33|5484.93|5484.33|5484.8|5484.2|42
1722252520000|2024-07-29 11:28:40|5484.8|5484.2|5484.93|5484.33|5484.93|5484.33|5484.8|5484.2|12
1722252530000|2024-07-29 11:28:50|||||||||31
1722252540000|2024-07-29 11:29:00|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|19
1722252550000|2024-07-29 11:29:10|5485.43|5484.83|5485.43|5484.83|5485.43|5484.83|5485.43|5484.83|38
1722252560000|2024-07-29 11:29:20|5485.55|5484.95|5485.55|5484.95|5485.55|5484.95|5485.55|5484.95|40
1722252570000|2024-07-29 11:29:30|5485.68|5485.08|5485.68|5485.08|5485.68|5485.08|5485.43|5484.83|106
1722252580000|2024-07-29 11:29:40|5485.8|5485.2|5485.68|5485.08|5485.8|5485.2|5485.68|5485.08|50
1722252590000|2024-07-29 11:29:50|5485.93|5485.33|5485.68|5485.08|5485.93|5485.33|5485.68|5485.08|45
1722252600000|2024-07-29 11:30:00|5485.8|5485.2|5485.93|5485.33|5486.18|5485.58|5485.8|5485.2|161
1722252610000|2024-07-29 11:30:10|5486.05|5485.45|5485.43|5484.83|5486.18|5485.58|5485.43|5484.83|125
1722252620000|2024-07-29 11:30:20|5485.55|5484.95|5485.68|5485.08|5485.68|5485.08|5485.43|5484.83|121
1722252630000|2024-07-29 11:30:30|5485.93|5485.33|5485.68|5485.08|5485.93|5485.33|5485.68|5485.08|38
1722252640000|2024-07-29 11:30:40|5485.93|5485.33|5485.68|5485.08|5485.93|5485.33|5485.68|5485.08|66
1722252650000|2024-07-29 11:30:50|||||||||55
1722252660000|2024-07-29 11:31:00|5485.93|5485.33|5486.43|5485.83|5486.43|5485.83|5485.93|5485.33|51
1722252670000|2024-07-29 11:31:10|5486.55|5485.95|5486.43|5485.83|5486.55|5485.95|5486.43|5485.83|78
1722252680000|2024-07-29 11:31:20|5486.55|5485.95|5486.93|5486.33|5486.93|5486.33|5486.55|5485.95|67
1722252690000|2024-07-29 11:31:30|5487.05|5486.45|5487.18|5486.58|5487.3|5486.7|5487.05|5486.45|48
1722252700000|2024-07-29 11:31:40|5487.05|5486.45|5486.93|5486.33|5487.05|5486.45|5486.68|5486.08|55
1722252710000|2024-07-29 11:31:50|5487.18|5486.58|5487.18|5486.58|5487.18|5486.58|5487.18|5486.58|31
1722252720000|2024-07-29 11:32:00|5486.93|5486.33|5486.68|5486.08|5487.18|5486.58|5486.68|5486.08|107
1722252730000|2024-07-29 11:32:10|5486.8|5486.2|5486.93|5486.33|5486.93|5486.33|5486.68|5486.08|22
1722252740000|2024-07-29 11:32:20|5486.68|5486.08|5486.68|5486.08|5486.68|5486.08|5486.43|5485.83|37
1722252750000|2024-07-29 11:32:30|5486.55|5485.95|5486.18|5485.58|5486.55|5485.95|5486.18|5485.58|65
1722252760000|2024-07-29 11:32:40|||||||||2
1722252770000|2024-07-29 11:32:50|5486.3|5485.7|5486.43|5485.83|5486.43|5485.83|5486.18|5485.58|26
1722252780000|2024-07-29 11:33:00|||||||||50
1722252790000|2024-07-29 11:33:10|5486.55|5485.95|5486.68|5486.08|5486.68|5486.08|5486.55|5485.95|14
1722252800000|2024-07-29 11:33:20|||||||||9
1722252810000|2024-07-29 11:33:30|5486.55|5485.95|5486.18|5485.58|5486.68|5486.08|5486.18|5485.58|38
1722252820000|2024-07-29 11:33:40|5486.3|5485.7|5486.43|5485.83|5486.43|5485.83|5486.3|5485.7|12
1722252830000|2024-07-29 11:33:50|||||||||1
1722252840000|2024-07-29 11:34:00|5486.68|5486.08|5486.43|5485.83|5486.68|5486.08|5486.18|5485.58|64
1722252850000|2024-07-29 11:34:10|5486.55|5485.95|5486.68|5486.08|5486.68|5486.08|5486.55|5485.95|21
1722252860000|2024-07-29 11:34:20|||||||||7
1722252870000|2024-07-29 11:34:30|5486.55|5485.95|5486.68|5486.08|5486.68|5486.08|5486.55|5485.95|23
1722252880000|2024-07-29 11:34:40|5486.43|5485.83|5486.43|5485.83|5486.43|5485.83|5486.43|5485.83|15
1722252890000|2024-07-29 11:34:50|5486.18|5485.58|5486.18|5485.58|5486.3|5485.7|5486.18|5485.58|27
1722252900000|2024-07-29 11:35:00|5486.3|5485.7|5486.68|5486.08|5486.68|5486.08|5486.3|5485.7|89
1722252910000|2024-07-29 11:35:10|5486.55|5485.95|5486.68|5486.08|5486.68|5486.08|5486.55|5485.95|6
1722252920000|2024-07-29 11:35:20|||||||||4
1722252930000|2024-07-29 11:35:30|5486.55|5485.95|5486.43|5485.83|5486.55|5485.95|5486.43|5485.83|56
1722252940000|2024-07-29 11:35:40|||||||||5
1722252950000|2024-07-29 11:35:50|5486.3|5485.7|5486.68|5486.08|5486.68|5486.08|5486.3|5485.7|30
1722252960000|2024-07-29 11:36:00|5486.93|5486.33|5486.93|5486.33|5487.18|5486.58|5486.93|5486.33|79
1722252970000|2024-07-29 11:36:10|5487.18|5486.58|5487.18|5486.58|5487.18|5486.58|5487.05|5486.45|44
1722252980000|2024-07-29 11:36:20|5487.3|5486.7|5487.3|5486.7|5487.43|5486.83|5487.3|5486.7|56
1722252990000|2024-07-29 11:36:30|5487.18|5486.58|5487.18|5486.58|5487.3|5486.7|5487.18|5486.58|31
1722253000000|2024-07-29 11:36:40|5486.93|5486.33|5487.3|5486.7|5487.3|5486.7|5486.93|5486.33|70
1722253010000|2024-07-29 11:36:50|5487.43|5486.83|5487.18|5486.58|5487.43|5486.83|5487.18|5486.58|26
1722253020000|2024-07-29 11:37:00|5487.43|5486.83|5487.43|5486.83|5487.43|5486.83|5487.43|5486.83|9
1722253030000|2024-07-29 11:37:10|||||||||40
1722253040000|2024-07-29 11:37:20|5487.55|5486.95|5487.43|5486.83|5487.68|5487.08|5487.43|5486.83|74
1722253050000|2024-07-29 11:37:30|5487.68|5487.08|5487.43|5486.83|5487.68|5487.08|5487.43|5486.83|42
1722253060000|2024-07-29 11:37:40|5487.68|5487.08|5487.68|5487.08|5487.68|5487.08|5487.43|5486.83|110
1722253070000|2024-07-29 11:37:50|5488.18|5487.58|5488.18|5487.58|5488.18|5487.58|5488.18|5487.58|218
1722253080000|2024-07-29 11:38:00|5488.05|5487.45|5488.43|5487.83|5488.43|5487.83|5487.93|5487.33|40
1722253090000|2024-07-29 11:38:10|5488.3|5487.7|5488.43|5487.83|5488.43|5487.83|5488.18|5487.58|52
1722253100000|2024-07-29 11:38:20|5488.55|5487.95|5488.68|5488.08|5488.93|5488.33|5488.55|5487.95|152
1722253110000|2024-07-29 11:38:30|5488.43|5487.83|5488.43|5487.83|5488.43|5487.83|5488.43|5487.83|62
1722253120000|2024-07-29 11:38:40|5488.3|5487.7|5488.43|5487.83|5488.43|5487.83|5488.18|5487.58|36
1722253130000|2024-07-29 11:38:50|5488.3|5487.7|5488.05|5487.45|5488.3|5487.7|5487.93|5487.33|20
1722253140000|2024-07-29 11:39:00|5488.18|5487.58|5488.18|5487.58|5488.18|5487.58|5487.93|5487.33|71
1722253150000|2024-07-29 11:39:10|5488.05|5487.45|5487.68|5487.08|5488.05|5487.45|5487.68|5487.08|52
1722253160000|2024-07-29 11:39:20|5487.8|5487.2|5487.68|5487.08|5487.93|5487.33|5487.43|5486.83|88
1722253170000|2024-07-29 11:39:30|5487.43|5486.83|5487.68|5487.08|5487.68|5487.08|5487.43|5486.83|67
1722253180000|2024-07-29 11:39:40|5487.55|5486.95|5487.93|5487.33|5487.93|5487.33|5487.55|5486.95|33
1722253200000|2024-07-29 11:40:00|5487.68|5487.08|5487.68|5487.08|5487.68|5487.08|5487.55|5486.95|64
1722253210000|2024-07-29 11:40:10|5487.55|5486.95|5487.43|5486.83|5487.55|5486.95|5487.18|5486.58|79
1722253220000|2024-07-29 11:40:20|5487.3|5486.7|5486.93|5486.33|5487.43|5486.83|5486.93|5486.33|81
1722253230000|2024-07-29 11:40:30|5486.68|5486.08|5486.68|5486.08|5486.68|5486.08|5486.68|5486.08|32
1722253240000|2024-07-29 11:40:40|5486.8|5486.2|5486.68|5486.08|5486.8|5486.2|5486.68|5486.08|51
1722253250000|2024-07-29 11:40:50|5486.43|5485.83|5486.43|5485.83|5486.55|5485.95|5486.43|5485.83|36
1722253260000|2024-07-29 11:41:00|5486.93|5486.33|5487.18|5486.58|5487.43|5486.83|5486.93|5486.33|114
1722253270000|2024-07-29 11:41:10|||||||||7
1722253290000|2024-07-29 11:41:30|5487.05|5486.45|5487.18|5486.58|5487.18|5486.58|5487.05|5486.45|17
1722253300000|2024-07-29 11:41:40|5487.05|5486.45|5487.18|5486.58|5487.18|5486.58|5486.93|5486.33|20
1722253310000|2024-07-29 11:41:50|5487.05|5486.45|5487.05|5486.45|5487.18|5486.58|5486.93|5486.33|14
1722253320000|2024-07-29 11:42:00|5486.93|5486.33|5487.18|5486.58|5487.18|5486.58|5486.93|5486.33|112
1722253330000|2024-07-29 11:42:10|5486.93|5486.33|5486.93|5486.33|5486.93|5486.33|5486.93|5486.33|7
1722253340000|2024-07-29 11:42:20|5486.8|5486.2|5487.18|5486.58|5487.18|5486.58|5486.8|5486.2|57
1722253350000|2024-07-29 11:42:30|5486.93|5486.33|5486.8|5486.2|5486.93|5486.33|5486.68|5486.08|34
1722253360000|2024-07-29 11:42:40|5486.68|5486.08|5486.68|5486.08|5486.8|5486.2|5486.68|5486.08|15
1722253370000|2024-07-29 11:42:50|5486.8|5486.2|5486.93|5486.33|5486.93|5486.33|5486.68|5486.08|35
1722253380000|2024-07-29 11:43:00|5486.8|5486.2|5486.43|5485.83|5486.8|5486.2|5486.18|5485.58|49
1722253390000|2024-07-29 11:43:10|5486.55|5485.95|5485.93|5485.33|5486.68|5486.08|5485.93|5485.33|78
1722253400000|2024-07-29 11:43:20|||||||||20
1722253410000|2024-07-29 11:43:30|5485.68|5485.08|5485.43|5484.83|5485.68|5485.08|5485.43|5484.83|46
1722253420000|2024-07-29 11:43:40|5485.3|5484.7|5485.43|5484.83|5485.43|5484.83|5485.3|5484.7|28
1722253430000|2024-07-29 11:43:50|5485.18|5484.58|5485.05|5484.45|5485.18|5484.58|5484.93|5484.33|37
1722253440000|2024-07-29 11:44:00|5485.18|5484.58|5484.93|5484.33|5485.18|5484.58|5484.93|5484.33|56
1722253450000|2024-07-29 11:44:10|5485.18|5484.58|5484.68|5484.08|5485.18|5484.58|5484.68|5484.08|30
1722253460000|2024-07-29 11:44:20|5484.43|5483.83|5484.43|5483.83|5484.68|5484.08|5484.43|5483.83|62
1722253470000|2024-07-29 11:44:30|5484.18|5483.58|5484.43|5483.83|5484.43|5483.83|5484.18|5483.58|39
1722253480000|2024-07-29 11:44:40|5484.3|5483.7|5484.68|5484.08|5484.68|5484.08|5484.3|5483.7|12
1722253490000|2024-07-29 11:44:50|5484.8|5484.2|5484.93|5484.33|5485.05|5484.45|5484.8|5484.2|35
1722253500000|2024-07-29 11:45:00|5484.68|5484.08|5484.43|5483.83|5484.68|5484.08|5484.43|5483.83|27
1722253510000|2024-07-29 11:45:10|5484.18|5483.58|5484.43|5483.83|5484.55|5483.95|5484.18|5483.58|77
1722253520000|2024-07-29 11:45:20|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|23
1722253530000|2024-07-29 11:45:30|5485.93|5485.33|5485.68|5485.08|5485.93|5485.33|5485.3|5484.7|285
1722253540000|2024-07-29 11:45:40|5485.43|5484.83|5485.18|5484.58|5485.43|5484.83|5485.18|5484.58|37
1722253550000|2024-07-29 11:45:50|||||||||6
1722253560000|2024-07-29 11:46:00|5485.05|5484.45|5484.68|5484.08|5485.05|5484.45|5484.68|5484.08|40
1722253570000|2024-07-29 11:46:10|5484.8|5484.2|5484.8|5484.2|5484.93|5484.33|5484.68|5484.08|30
1722253580000|2024-07-29 11:46:20|5484.93|5484.33|5484.43|5483.83|5484.93|5484.33|5484.43|5483.83|13
1722253590000|2024-07-29 11:46:30|||||||||1
1722253600000|2024-07-29 11:46:40|5484.3|5483.7|5484.43|5483.83|5484.43|5483.83|5484.3|5483.7|21
1722253610000|2024-07-29 11:46:50|||||||||3
1722253620000|2024-07-29 11:47:00|5484.3|5483.7|5484.68|5484.08|5484.68|5484.08|5484.18|5483.58|82
1722253630000|2024-07-29 11:47:10|5484.55|5483.95|5484.93|5484.33|5484.93|5484.33|5484.55|5483.95|60
1722253640000|2024-07-29 11:47:20|5484.43|5483.83|5484.93|5484.33|5484.93|5484.33|5484.43|5483.83|163
1722253650000|2024-07-29 11:47:30|||||||||1
1722253660000|2024-07-29 11:47:40|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|5485.05|5484.45|32
1722253670000|2024-07-29 11:47:50|5485.05|5484.45|5484.93|5484.33|5485.05|5484.45|5484.93|5484.33|5
1722253680000|2024-07-29 11:48:00|5485.05|5484.45|5485.68|5485.08|5485.68|5485.08|5485.05|5484.45|71
1722253690000|2024-07-29 11:48:10|5485.8|5485.2|5485.68|5485.08|5485.8|5485.2|5485.68|5485.08|6
1722253700000|2024-07-29 11:48:20|5485.8|5485.2|5485.43|5484.83|5485.8|5485.2|5485.43|5484.83|45
1722253710000|2024-07-29 11:48:30|5485.3|5484.7|5484.93|5484.33|5485.3|5484.7|5484.93|5484.33|56
1722253720000|2024-07-29 11:48:40|5484.8|5484.2|5484.68|5484.08|5484.8|5484.2|5484.68|5484.08|31
1722253730000|2024-07-29 11:48:50|5484.93|5484.33|5484.93|5484.33|5484.93|5484.33|5484.93|5484.33|16
1722253740000|2024-07-29 11:49:00|5485.05|5484.45|5485.18|5484.58|5485.43|5484.83|5485.05|5484.45|32
1722253750000|2024-07-29 11:49:10|5485.05|5484.45|5485.43|5484.83|5485.43|5484.83|5485.05|5484.45|49
1722253760000|2024-07-29 11:49:20|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|5484.93|5484.33|30
1722253770000|2024-07-29 11:49:30|5485.05|5484.45|5484.93|5484.33|5485.18|5484.58|5484.93|5484.33|21
1722253780000|2024-07-29 11:49:40|5485.05|5484.45|5485.43|5484.83|5485.43|5484.83|5485.05|5484.45|18
1722253790000|2024-07-29 11:49:50|||||||||11
1722253800000|2024-07-29 11:50:00|5485.3|5484.7|5484.93|5484.33|5485.43|5484.83|5484.8|5484.2|40
1722253810000|2024-07-29 11:50:10|5485.05|5484.45|5484.68|5484.08|5485.18|5484.58|5484.68|5484.08|31
1722253820000|2024-07-29 11:50:20|||||||||2
1722253830000|2024-07-29 11:50:30|5484.93|5484.33|5484.93|5484.33|5484.93|5484.33|5484.68|5484.08|35
1722253840000|2024-07-29 11:50:40|5484.68|5484.08|5484.43|5483.83|5484.93|5484.33|5484.43|5483.83|52
1722253850000|2024-07-29 11:50:50|5484.3|5483.7|5484.43|5483.83|5484.43|5483.83|5484.18|5483.58|19
1722253860000|2024-07-29 11:51:00|5484.55|5483.95|5484.68|5484.08|5484.68|5484.08|5484.43|5483.83|30
1722253870000|2024-07-29 11:51:10|5485.93|5485.33|5486.43|5485.83|5486.93|5486.33|5485.93|5485.33|365
1722253880000|2024-07-29 11:51:20|5486.55|5485.95|5485.93|5485.33|5486.68|5486.08|5485.68|5485.08|183
1722253890000|2024-07-29 11:51:30|5486.18|5485.58|5485.93|5485.33|5486.18|5485.58|5485.68|5485.08|70
1722253900000|2024-07-29 11:51:40|5485.68|5485.08|5485.68|5485.08|5485.68|5485.08|5485.43|5484.83|41
1722253910000|2024-07-29 11:51:50|||||||||7
1722253920000|2024-07-29 11:52:00|5485.43|5484.83|5485.68|5485.08|5485.93|5485.33|5485.43|5484.83|39
1722253930000|2024-07-29 11:52:10|5485.8|5485.2|5486.18|5485.58|5486.18|5485.58|5485.68|5485.08|15
1722253940000|2024-07-29 11:52:20|5486.05|5485.45|5486.43|5485.83|5486.43|5485.83|5486.05|5485.45|29
1722253950000|2024-07-29 11:52:30|5486.18|5485.58|5486.18|5485.58|5486.43|5485.83|5486.18|5485.58|56
1722253960000|2024-07-29 11:52:40|5486.05|5485.45|5486.3|5485.7|5486.3|5485.7|5485.93|5485.33|24
1722253970000|2024-07-29 11:52:50|5486.43|5485.83|5486.43|5485.83|5486.43|5485.83|5486.43|5485.83|34
1722253980000|2024-07-29 11:53:00|5486.55|5485.95|5486.18|5485.58|5486.55|5485.95|5486.05|5485.45|29
1722253990000|2024-07-29 11:53:10|5485.93|5485.33|5485.93|5485.33|5485.93|5485.33|5485.93|5485.33|28
1722254000000|2024-07-29 11:53:20|5485.8|5485.2|5485.43|5484.83|5485.8|5485.2|5485.43|5484.83|66
1722254010000|2024-07-29 11:53:30|5485.3|5484.7|5485.3|5484.7|5485.43|5484.83|5485.18|5484.58|41
1722254020000|2024-07-29 11:53:40|5485.43|5484.83|5485.43|5484.83|5485.43|5484.83|5485.43|5484.83|27
1722254030000|2024-07-29 11:53:50|5485.55|5484.95|5485.68|5485.08|5485.68|5485.08|5485.55|5484.95|37
1722254040000|2024-07-29 11:54:00|5485.55|5484.95|5485.68|5485.08|5485.68|5485.08|5485.43|5484.83|24
1722254050000|2024-07-29 11:54:10|5485.55|5484.95|5485.93|5485.33|5486.05|5485.45|5485.55|5484.95|29
1722254060000|2024-07-29 11:54:20|5485.68|5485.08|5485.93|5485.33|5485.93|5485.33|5485.68|5485.08|15
1722254070000|2024-07-29 11:54:30|5485.8|5485.2|5485.68|5485.08|5485.93|5485.33|5485.68|5485.08|15
1722254080000|2024-07-29 11:54:40|5485.8|5485.2|5485.68|5485.08|5485.93|5485.33|5485.68|5485.08|21
1722254090000|2024-07-29 11:54:50|5485.8|5485.2|5485.93|5485.33|5486.18|5485.58|5485.8|5485.2|41
1722254100000|2024-07-29 11:55:00|5485.8|5485.2|5485.93|5485.33|5485.93|5485.33|5485.68|5485.08|26
1722254110000|2024-07-29 11:55:10|5486.05|5485.45|5486.18|5485.58|5486.18|5485.58|5485.93|5485.33|21
1722254120000|2024-07-29 11:55:20|5486.3|5485.7|5486.43|5485.83|5486.68|5486.08|5486.18|5485.58|30
1722254130000|2024-07-29 11:55:30|5486.3|5485.7|5485.93|5485.33|5486.43|5485.83|5485.8|5485.2|12
1722254140000|2024-07-29 11:55:40|||||||||7
1722254150000|2024-07-29 11:55:50|5485.8|5485.2|5485.93|5485.33|5485.93|5485.33|5485.8|5485.2|20
1722254160000|2024-07-29 11:56:00|5486.18|5485.58|5486.18|5485.58|5486.18|5485.58|5485.93|5485.33|57
1722254170000|2024-07-29 11:56:10|5485.93|5485.33|5485.43|5484.83|5486.05|5485.45|5485.43|5484.83|28
1722254180000|2024-07-29 11:56:20|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|5485.05|5484.45|23
1722254190000|2024-07-29 11:56:30|5485.43|5484.83|5485.8|5485.2|5485.93|5485.33|5485.43|5484.83|65
1722254200000|2024-07-29 11:56:40|5485.93|5485.33|5485.68|5485.08|5485.93|5485.33|5485.43|5484.83|19
1722254210000|2024-07-29 11:56:50|5485.55|5484.95|5485.68|5485.08|5485.68|5485.08|5485.55|5484.95|15
1722254220000|2024-07-29 11:57:00|5485.55|5484.95|5485.18|5484.58|5485.68|5485.08|5485.18|5484.58|20
1722254230000|2024-07-29 11:57:10|5485.43|5484.83|5485.43|5484.83|5485.43|5484.83|5485.43|5484.83|19
1722254240000|2024-07-29 11:57:20|||||||||6
1722254250000|2024-07-29 11:57:30|5485.3|5484.7|5485.3|5484.7|5485.43|5484.83|5485.3|5484.7|17
1722254260000|2024-07-29 11:57:40|5485.43|5484.83|5485.43|5484.83|5485.43|5484.83|5485.43|5484.83|41
1722254270000|2024-07-29 11:57:50|5485.68|5485.08|5485.18|5484.58|5485.68|5485.08|5485.18|5484.58|102
1722254280000|2024-07-29 11:58:00|5485.3|5484.7|5485.68|5485.08|5485.68|5485.08|5485.3|5484.7|14
1722254290000|2024-07-29 11:58:10|5485.93|5485.33|5485.43|5484.83|5485.93|5485.33|5485.43|5484.83|37
1722254300000|2024-07-29 11:58:20|5485.55|5484.95|5485.68|5485.08|5485.68|5485.08|5485.55|5484.95|4
1722254310000|2024-07-29 11:58:30|||||||||16
1722254320000|2024-07-29 11:58:40|||||||||7
1722254330000|2024-07-29 11:58:50|||||||||2
1722254340000|2024-07-29 11:59:00|5485.55|5484.95|5485.93|5485.33|5485.93|5485.33|5485.55|5484.95|68
1722254350000|2024-07-29 11:59:10|5485.8|5485.2|5485.93|5485.33|5485.93|5485.33|5485.8|5485.2|21
1722254360000|2024-07-29 11:59:20|5485.8|5485.2|5485.68|5485.08|5485.93|5485.33|5485.68|5485.08|28
1722254380000|2024-07-29 11:59:40|5485.55|5484.95|5485.43|5484.83|5485.68|5485.08|5485.43|5484.83|47
1722254390000|2024-07-29 11:59:50|5485.68|5485.08|5485.68|5485.08|5485.68|5485.08|5485.68|5485.08|8
1722254400000|2024-07-29 12:00:00|5485.55|5484.95|5485.43|5484.83|5485.68|5485.08|5485.43|5484.83|63
1722254410000|2024-07-29 12:00:10|5485.55|5484.95|5485.93|5485.33|5485.93|5485.33|5485.43|5484.83|38
1722254420000|2024-07-29 12:00:20|5485.68|5485.08|5485.93|5485.33|5485.93|5485.33|5485.55|5484.95|44
1722254430000|2024-07-29 12:00:30|5485.8|5485.2|5486.18|5485.58|5486.43|5485.83|5485.68|5485.08|113
1722254440000|2024-07-29 12:00:40|5486.3|5485.7|5486.93|5486.33|5487.18|5486.58|5486.3|5485.7|260
1722254450000|2024-07-29 12:00:50|5486.8|5486.2|5486.93|5486.33|5486.93|5486.33|5486.43|5485.83|113
1722254460000|2024-07-29 12:01:00|5486.68|5486.08|5485.93|5485.33|5486.8|5486.2|5485.68|5485.08|146
1722254470000|2024-07-29 12:01:10|5485.68|5485.08|5485.93|5485.33|5486.18|5485.58|5485.18|5484.58|124
1722254480000|2024-07-29 12:01:20|5486.05|5485.45|5485.93|5485.33|5486.18|5485.58|5485.68|5485.08|102
1722254490000|2024-07-29 12:01:30|5486.05|5485.45|5485.93|5485.33|5486.18|5485.58|5485.43|5484.83|126
1722254500000|2024-07-29 12:01:40|5486.18|5485.58|5486.18|5485.58|5486.18|5485.58|5485.93|5485.33|37
1722254510000|2024-07-29 12:01:50|5486.05|5485.45|5485.93|5485.33|5486.18|5485.58|5485.93|5485.33|22
1722254520000|2024-07-29 12:02:00|5485.68|5485.08|5485.18|5484.58|5485.68|5485.08|5484.93|5484.33|82
1722254530000|2024-07-29 12:02:10|5485.43|5484.83|5485.43|5484.83|5485.43|5484.83|5485.05|5484.45|20
1722254540000|2024-07-29 12:02:20|5485.3|5484.7|5484.68|5484.08|5485.3|5484.7|5484.43|5483.83|114
1722254550000|2024-07-29 12:02:30|||||||||6
1722254560000|2024-07-29 12:02:40|5484.93|5484.33|5484.68|5484.08|5484.93|5484.33|5484.43|5483.83|110
1722254570000|2024-07-29 12:02:50|5484.43|5483.83|5484.43|5483.83|5484.55|5483.95|5484.43|5483.83|142
1722254580000|2024-07-29 12:03:00|5484.55|5483.95|5484.68|5484.08|5484.68|5484.08|5484.43|5483.83|44
1722254590000|2024-07-29 12:03:10|5484.55|5483.95|5484.43|5483.83|5484.55|5483.95|5484.43|5483.83|12
1722254600000|2024-07-29 12:03:20|5484.3|5483.7|5483.93|5483.33|5484.43|5483.83|5483.93|5483.33|50
1722254610000|2024-07-29 12:03:30|5483.55|5482.95|5483.68|5483.08|5483.68|5483.08|5483.55|5482.95|56
1722254620000|2024-07-29 12:03:40|5483.55|5482.95|5483.68|5483.08|5483.68|5483.08|5483.43|5482.83|59
1722254630000|2024-07-29 12:03:50|5483.8|5483.2|5483.93|5483.33|5483.93|5483.33|5483.68|5483.08|47
1722254640000|2024-07-29 12:04:00|5483.8|5483.2|5483.93|5483.33|5483.93|5483.33|5483.8|5483.2|21
1722254650000|2024-07-29 12:04:10|5483.68|5483.08|5483.68|5483.08|5483.93|5483.33|5483.68|5483.08|57
1722254660000|2024-07-29 12:04:20|5483.43|5482.83|5482.8|5482.2|5483.68|5483.08|5482.68|5482.08|106
1722254670000|2024-07-29 12:04:30|5482.93|5482.33|5482.68|5482.08|5482.93|5482.33|5482.68|5482.08|9
1722254680000|2024-07-29 12:04:40|5482.43|5481.83|5482.93|5482.33|5482.93|5482.33|5482.43|5481.83|87
1722254690000|2024-07-29 12:04:50|5482.68|5482.08|5483.18|5482.58|5483.18|5482.58|5482.68|5482.08|60
1722254700000|2024-07-29 12:05:00|5483.43|5482.83|5483.18|5482.58|5483.68|5483.08|5482.93|5482.33|103
1722254710000|2024-07-29 12:05:10|5483.05|5482.45|5483.43|5482.83|5483.43|5482.83|5483.05|5482.45|38
1722254720000|2024-07-29 12:05:20|5483.3|5482.7|5483.05|5482.45|5483.43|5482.83|5483.05|5482.45|31
1722254730000|2024-07-29 12:05:30|5483.18|5482.58|5482.93|5482.33|5483.18|5482.58|5482.93|5482.33|83
1722254740000|2024-07-29 12:05:40|5482.8|5482.2|5483.05|5482.45|5483.18|5482.58|5482.8|5482.2|46
1722254750000|2024-07-29 12:05:50|5483.18|5482.58|5482.93|5482.33|5483.18|5482.58|5482.68|5482.08|28
1722254760000|2024-07-29 12:06:00|5483.18|5482.58|5482.8|5482.2|5483.18|5482.58|5482.68|5482.08|27
1722254770000|2024-07-29 12:06:10|5482.93|5482.33|5482.93|5482.33|5482.93|5482.33|5482.68|5482.08|99
1722254780000|2024-07-29 12:06:20|5482.8|5482.2|5482.93|5482.33|5482.93|5482.33|5482.8|5482.2|82
1722254790000|2024-07-29 12:06:30|5482.68|5482.08|5482.43|5481.83|5482.8|5482.2|5482.43|5481.83|23
1722254800000|2024-07-29 12:06:40|5482.68|5482.08|5482.93|5482.33|5482.93|5482.33|5482.68|5482.08|63
1722254810000|2024-07-29 12:06:50|5482.8|5482.2|5482.93|5482.33|5483.18|5482.58|5482.8|5482.2|74
1722254820000|2024-07-29 12:07:00|5483.05|5482.45|5483.8|5483.2|5483.8|5483.2|5482.93|5482.33|83
1722254830000|2024-07-29 12:07:10|5483.68|5483.08|5483.43|5482.83|5483.93|5483.33|5483.43|5482.83|59
1722254840000|2024-07-29 12:07:20|5483.68|5483.08|5483.93|5483.33|5483.93|5483.33|5483.68|5483.08|55
1722254850000|2024-07-29 12:07:30|5484.18|5483.58|5484.18|5483.58|5484.18|5483.58|5483.93|5483.33|38
1722254860000|2024-07-29 12:07:40|5484.05|5483.45|5484.93|5484.33|5484.93|5484.33|5484.05|5483.45|81
1722254870000|2024-07-29 12:07:50|5484.8|5484.2|5484.93|5484.33|5484.93|5484.33|5484.8|5484.2|22
1722254880000|2024-07-29 12:08:00|5485.18|5484.58|5485.05|5484.45|5485.18|5484.58|5484.93|5484.33|53
1722254890000|2024-07-29 12:08:10|5484.93|5484.33|5484.93|5484.33|5485.18|5484.58|5484.68|5484.08|39
1722254900000|2024-07-29 12:08:20|5484.8|5484.2|5484.43|5483.83|5484.93|5484.33|5484.43|5483.83|43
1722254910000|2024-07-29 12:08:30|5484.68|5484.08|5484.68|5484.08|5484.68|5484.08|5484.55|5483.95|32
1722254920000|2024-07-29 12:08:40|5484.8|5484.2|5484.68|5484.08|5484.93|5484.33|5484.68|5484.08|29
1722254930000|2024-07-29 12:08:50|5484.93|5484.33|5484.43|5483.83|5484.93|5484.33|5484.43|5483.83|30
1722254940000|2024-07-29 12:09:00|5484.55|5483.95|5484.43|5483.83|5484.68|5484.08|5484.18|5483.58|104
1722254950000|2024-07-29 12:09:10|5484.18|5483.58|5484.43|5483.83|5484.43|5483.83|5484.18|5483.58|35
1722254960000|2024-07-29 12:09:20|5484.3|5483.7|5484.18|5483.58|5484.3|5483.7|5484.18|5483.58|22
1722254970000|2024-07-29 12:09:30|5484.43|5483.83|5484.8|5484.2|5484.8|5484.2|5484.43|5483.83|42
1722254980000|2024-07-29 12:09:40|5484.93|5484.33|5484.68|5484.08|5484.93|5484.33|5484.68|5484.08|22
1722254990000|2024-07-29 12:09:50|5484.43|5483.83|5483.93|5483.33|5484.43|5483.83|5483.68|5483.08|106
1722255000000|2024-07-29 12:10:00|5484.05|5483.45|5483.43|5482.83|5484.05|5483.45|5483.43|5482.83|63
1722255010000|2024-07-29 12:10:10|5483.3|5482.7|5482.93|5482.33|5483.43|5482.83|5482.93|5482.33|42
1722255020000|2024-07-29 12:10:20|5483.18|5482.58|5482.93|5482.33|5483.18|5482.58|5482.93|5482.33|62
1722255030000|2024-07-29 12:10:30|5483.18|5482.58|5482.93|5482.33|5483.18|5482.58|5482.93|5482.33|20
1722255040000|2024-07-29 12:10:40|5482.68|5482.08|5483.18|5482.58|5483.43|5482.83|5482.68|5482.08|80
1722255050000|2024-07-29 12:10:50|5483.3|5482.7|5482.93|5482.33|5483.3|5482.7|5482.93|5482.33|9
1722255060000|2024-07-29 12:11:00|5483.05|5482.45|5483.68|5483.08|5483.68|5483.08|5483.05|5482.45|54
1722255070000|2024-07-29 12:11:10|5483.55|5482.95|5483.93|5483.33|5483.93|5483.33|5483.43|5482.83|31
1722255080000|2024-07-29 12:11:20|5483.68|5483.08|5483.68|5483.08|5483.68|5483.08|5483.68|5483.08|36
1722255090000|2024-07-29 12:11:30|5483.8|5483.2|5483.93|5483.33|5483.93|5483.33|5483.43|5482.83|27
1722255100000|2024-07-29 12:11:40|5483.8|5483.2|5483.43|5482.83|5483.93|5483.33|5483.43|5482.83|23
1722255110000|2024-07-29 12:11:50|5483.55|5482.95|5483.43|5482.83|5483.55|5482.95|5483.43|5482.83|29
1722255120000|2024-07-29 12:12:00|5483.3|5482.7|5483.43|5482.83|5483.43|5482.83|5483.18|5482.58|35
1722255130000|2024-07-29 12:12:10|5483.18|5482.58|5483.18|5482.58|5483.43|5482.83|5483.18|5482.58|55
1722255140000|2024-07-29 12:12:20|5483.05|5482.45|5483.43|5482.83|5483.43|5482.83|5483.05|5482.45|32
1722255150000|2024-07-29 12:12:30|5483.93|5483.33|5484.18|5483.58|5484.18|5483.58|5483.93|5483.33|46
1722255160000|2024-07-29 12:12:40|5484.05|5483.45|5483.68|5483.08|5484.18|5483.58|5483.68|5483.08|41
1722255170000|2024-07-29 12:12:50|5483.8|5483.2|5484.18|5483.58|5484.18|5483.58|5483.8|5483.2|27
1722255180000|2024-07-29 12:13:00|5484.05|5483.45|5484.18|5483.58|5484.18|5483.58|5484.05|5483.45|43
1722255190000|2024-07-29 12:13:10|5484.3|5483.7|5484.43|5483.83|5484.43|5483.83|5484.18|5483.58|40
1722255200000|2024-07-29 12:13:20|5484.55|5483.95|5484.68|5484.08|5484.93|5484.33|5484.43|5483.83|38
1722255210000|2024-07-29 12:13:30|||||||||3
1722255220000|2024-07-29 12:13:40|5484.93|5484.33|5484.68|5484.08|5484.93|5484.33|5484.68|5484.08|67
1722255230000|2024-07-29 12:13:50|5484.8|5484.2|5484.68|5484.08|5484.93|5484.33|5484.55|5483.95|41
1722255240000|2024-07-29 12:14:00|5484.55|5483.95|5484.43|5483.83|5484.55|5483.95|5484.43|5483.83|39
1722255250000|2024-07-29 12:14:10|5484.3|5483.7|5484.05|5483.45|5484.43|5483.83|5484.05|5483.45|50
1722255260000|2024-07-29 12:14:20|5484.18|5483.58|5484.18|5483.58|5484.18|5483.58|5484.18|5483.58|3
1722255270000|2024-07-29 12:14:30|5483.93|5483.33|5483.93|5483.33|5484.18|5483.58|5483.68|5483.08|54
1722255280000|2024-07-29 12:14:40|5483.8|5483.2|5483.68|5483.08|5483.8|5483.2|5483.68|5483.08|8
1722255290000|2024-07-29 12:14:50|5483.43|5482.83|5483.43|5482.83|5483.43|5482.83|5483.43|5482.83|7
1722255300000|2024-07-29 12:15:00|5483.68|5483.08|5483.68|5483.08|5483.93|5483.33|5483.43|5482.83|97
1722255310000|2024-07-29 12:15:10|5483.55|5482.95|5483.68|5483.08|5483.68|5483.08|5483.55|5482.95|12
1722255320000|2024-07-29 12:15:20|5483.55|5482.95|5483.68|5483.08|5483.68|5483.08|5483.55|5482.95|27
1722255330000|2024-07-29 12:15:30|5483.55|5482.95|5483.68|5483.08|5483.68|5483.08|5483.43|5482.83|40
1722255340000|2024-07-29 12:15:40|5483.55|5482.95|5483.68|5483.08|5483.68|5483.08|5483.43|5482.83|31
1722255350000|2024-07-29 12:15:50|5483.55|5482.95|5483.18|5482.58|5483.55|5482.95|5483.18|5482.58|29
1722255360000|2024-07-29 12:16:00|5483.05|5482.45|5483.18|5482.58|5483.18|5482.58|5482.93|5482.33|42
1722255370000|2024-07-29 12:16:10|5483.43|5482.83|5483.93|5483.33|5483.93|5483.33|5483.43|5482.83|58
1722255380000|2024-07-29 12:16:20|5483.8|5483.2|5483.93|5483.33|5484.18|5483.58|5483.68|5483.08|158
1722255390000|2024-07-29 12:16:30|5484.05|5483.45|5484.18|5483.58|5484.18|5483.58|5483.93|5483.33|43
1722255400000|2024-07-29 12:16:40|||||||||25
1722255410000|2024-07-29 12:16:50|||||||||2
1722255420000|2024-07-29 12:17:00|5484.05|5483.45|5483.93|5483.33|5484.05|5483.45|5483.68|5483.08|111
1722255430000|2024-07-29 12:17:10|5484.05|5483.45|5483.93|5483.33|5484.18|5483.58|5483.93|5483.33|79
1722255440000|2024-07-29 12:17:20|5484.18|5483.58|5484.18|5483.58|5484.18|5483.58|5483.93|5483.33|42
1722255450000|2024-07-29 12:17:30|5484.43|5483.83|5484.43|5483.83|5484.68|5484.08|5484.18|5483.58|87
1722255460000|2024-07-29 12:17:40|5484.55|5483.95|5484.68|5484.08|5484.68|5484.08|5484.43|5483.83|78
1722255470000|2024-07-29 12:17:50|5484.93|5484.33|5484.93|5484.33|5484.93|5484.33|5484.93|5484.33|23
1722255480000|2024-07-29 12:18:00|5485.05|5484.45|5484.93|5484.33|5485.55|5484.95|5484.93|5484.33|91
1722255490000|2024-07-29 12:18:10|5485.05|5484.45|5485.43|5484.83|5485.43|5484.83|5484.93|5484.33|37
1722255500000|2024-07-29 12:18:20|5485.55|5484.95|5485.3|5484.7|5485.68|5485.08|5485.3|5484.7|69
1722255510000|2024-07-29 12:18:30|5485.43|5484.83|5485.43|5484.83|5485.43|5484.83|5485.18|5484.58|44
1722255520000|2024-07-29 12:18:40|5485.18|5484.58|5485.43|5484.83|5485.43|5484.83|5485.18|5484.58|30
1722255530000|2024-07-29 12:18:50|5485.3|5484.7|5485.93|5485.33|5485.93|5485.33|5485.3|5484.7|47
1722255540000|2024-07-29 12:19:00|5486.18|5485.58|5486.18|5485.58|5486.43|5485.83|5485.93|5485.33|118
1722255550000|2024-07-29 12:19:10|5486.43|5485.83|5486.18|5485.58|5486.43|5485.83|5486.18|5485.58|73
1722255560000|2024-07-29 12:19:20|5485.93|5485.33|5485.68|5485.08|5485.93|5485.33|5485.68|5485.08|53
1722255570000|2024-07-29 12:19:30|5485.55|5484.95|5485.43|5484.83|5485.68|5485.08|5485.43|5484.83|17
1722255580000|2024-07-29 12:19:40|5485.55|5484.95|5485.68|5485.08|5485.8|5485.2|5485.43|5484.83|48
1722255590000|2024-07-29 12:19:50|5485.93|5485.33|5485.93|5485.33|5485.93|5485.33|5485.93|5485.33|38
1722255600000|2024-07-29 12:20:00|5486.05|5485.45|5485.68|5485.08|5486.05|5485.45|5485.55|5484.95|39
1722255610000|2024-07-29 12:20:10|5485.8|5485.2|5485.68|5485.08|5485.8|5485.2|5485.55|5484.95|18
1722255620000|2024-07-29 12:20:20|5485.55|5484.95|5485.43|5484.83|5485.55|5484.95|5485.43|5484.83|13
1722255630000|2024-07-29 12:20:30|||||||||27
1722255640000|2024-07-29 12:20:40|5485.3|5484.7|5485.18|5484.58|5485.43|5484.83|5485.18|5484.58|25
1722255650000|2024-07-29 12:20:50|5485.43|5484.83|5485.18|5484.58|5485.43|5484.83|5485.18|5484.58|30
1722255660000|2024-07-29 12:21:00|5485.3|5484.7|5484.93|5484.33|5485.3|5484.7|5484.93|5484.33|49
1722255670000|2024-07-29 12:21:10|5485.18|5484.58|5485.3|5484.7|5485.3|5484.7|5485.18|5484.58|66
1722255680000|2024-07-29 12:21:20|5485.43|5484.83|5485.43|5484.83|5485.43|5484.83|5485.18|5484.58|36
1722255690000|2024-07-29 12:21:30|5485.68|5485.08|5485.43|5484.83|5485.68|5485.08|5485.43|5484.83|22
1722255700000|2024-07-29 12:21:40|5485.3|5484.7|5485.18|5484.58|5485.3|5484.7|5485.18|5484.58|23
1722255710000|2024-07-29 12:21:50|5484.93|5484.33|5485.18|5484.58|5485.18|5484.58|5484.93|5484.33|43
1722255720000|2024-07-29 12:22:00|5485.43|5484.83|5485.68|5485.08|5486.18|5485.58|5485.43|5484.83|91
1722255730000|2024-07-29 12:22:10|5485.8|5485.2|5486.43|5485.83|5486.43|5485.83|5485.8|5485.2|85
1722255740000|2024-07-29 12:22:20|5486.3|5485.7|5486.43|5485.83|5486.68|5486.08|5486.3|5485.7|61
1722255750000|2024-07-29 12:22:30|||||||||4
1722255760000|2024-07-29 12:22:40|5486.55|5485.95|5486.68|5486.08|5486.68|5486.08|5486.55|5485.95|22
1722255770000|2024-07-29 12:22:50|5486.8|5486.2|5486.68|5486.08|5486.8|5486.2|5486.68|5486.08|44
1722255780000|2024-07-29 12:23:00|5486.93|5486.33|5486.93|5486.33|5486.93|5486.33|5486.93|5486.33|75
1722255790000|2024-07-29 12:23:10|||||||||5
1722255800000|2024-07-29 12:23:20|5486.8|5486.2|5486.68|5486.08|5486.8|5486.2|5486.68|5486.08|35
1722255810000|2024-07-29 12:23:30|5486.55|5485.95|5486.43|5485.83|5486.55|5485.95|5486.43|5485.83|16
1722255820000|2024-07-29 12:23:40|5486.55|5485.95|5486.68|5486.08|5486.68|5486.08|5486.55|5485.95|19
1722255830000|2024-07-29 12:23:50|5486.55|5485.95|5486.68|5486.08|5486.68|5486.08|5486.55|5485.95|56
1722255840000|2024-07-29 12:24:00|5486.55|5485.95|5486.68|5486.08|5486.68|5486.08|5486.43|5485.83|52
1722255850000|2024-07-29 12:24:10|5486.93|5486.33|5486.68|5486.08|5486.93|5486.33|5486.68|5486.08|34
1722255860000|2024-07-29 12:24:20|5486.55|5485.95|5486.68|5486.08|5486.68|5486.08|5486.43|5485.83|43
1722255870000|2024-07-29 12:24:30|5486.8|5486.2|5486.68|5486.08|5486.93|5486.33|5486.68|5486.08|51
1722255880000|2024-07-29 12:24:40|5486.8|5486.2|5486.93|5486.33|5486.93|5486.33|5486.68|5486.08|86
1722255890000|2024-07-29 12:24:50|5487.18|5486.58|5486.93|5486.33|5487.18|5486.58|5486.93|5486.33|67
1722255900000|2024-07-29 12:25:00|5487.05|5486.45|5486.93|5486.33|5487.05|5486.45|5486.93|5486.33|28
1722255910000|2024-07-29 12:25:10|5487.18|5486.58|5486.93|5486.33|5487.18|5486.58|5486.93|5486.33|32
1722255920000|2024-07-29 12:25:20|5487.05|5486.45|5487.3|5486.7|5487.43|5486.83|5487.05|5486.45|94
1722255930000|2024-07-29 12:25:30|5487.43|5486.83|5487.18|5486.58|5487.43|5486.83|5487.18|5486.58|25
1722255940000|2024-07-29 12:25:40|5486.93|5486.33|5486.93|5486.33|5486.93|5486.33|5486.93|5486.33|38
1722255950000|2024-07-29 12:25:50|||||||||21
1722255960000|2024-07-29 12:26:00|5487.05|5486.45|5487.43|5486.83|5487.43|5486.83|5487.05|5486.45|28
1722255970000|2024-07-29 12:26:10|5487.68|5487.08|5488.05|5487.45|5488.18|5487.58|5487.68|5487.08|146
1722255980000|2024-07-29 12:26:20|5488.18|5487.58|5487.93|5487.33|5488.18|5487.58|5487.93|5487.33|68
1722255990000|2024-07-29 12:26:30|5488.05|5487.45|5487.93|5487.33|5488.05|5487.45|5487.68|5487.08|28
1722256000000|2024-07-29 12:26:40|5487.8|5487.2|5488.18|5487.58|5488.18|5487.58|5487.8|5487.2|54
1722256010000|2024-07-29 12:26:50|5488.05|5487.45|5488.18|5487.58|5488.43|5487.83|5488.05|5487.45|89
1722256020000|2024-07-29 12:27:00|5488.43|5487.83|5488.43|5487.83|5488.43|5487.83|5488.18|5487.58|35
1722256030000|2024-07-29 12:27:10|5488.55|5487.95|5488.43|5487.83|5488.68|5488.08|5488.43|5487.83|60
1722256040000|2024-07-29 12:27:20|5488.18|5487.58|5487.93|5487.33|5488.18|5487.58|5487.93|5487.33|67
1722256050000|2024-07-29 12:27:30|5487.8|5487.2|5487.93|5487.33|5487.93|5487.33|5487.8|5487.2|24
1722256060000|2024-07-29 12:27:40|5488.05|5487.45|5487.93|5487.33|5488.18|5487.58|5487.93|5487.33|33
1722256070000|2024-07-29 12:27:50|5487.8|5487.2|5487.93|5487.33|5488.18|5487.58|5487.8|5487.2|128
1722256080000|2024-07-29 12:28:00|5488.05|5487.45|5488.43|5487.83|5488.43|5487.83|5488.05|5487.45|44
1722256090000|2024-07-29 12:28:10|5488.68|5488.08|5488.55|5487.95|5488.68|5488.08|5488.43|5487.83|103
1722256100000|2024-07-29 12:28:20|5488.43|5487.83|5488.43|5487.83|5488.55|5487.95|5488.3|5487.7|35
1722256110000|2024-07-29 12:28:30|5488.3|5487.7|5488.18|5487.58|5488.3|5487.7|5487.93|5487.33|33
1722256120000|2024-07-29 12:28:40|||||||||4
1722256130000|2024-07-29 12:28:50|||||||||2
1722256140000|2024-07-29 12:29:00|5488.05|5487.45|5488.18|5487.58|5488.18|5487.58|5487.93|5487.33|34
1722256150000|2024-07-29 12:29:10|||||||||8
1722256160000|2024-07-29 12:29:20|5488.43|5487.83|5488.43|5487.83|5488.43|5487.83|5488.43|5487.83|13
1722256170000|2024-07-29 12:29:30|5488.55|5487.95|5488.43|5487.83|5488.55|5487.95|5488.18|5487.58|86
1722256180000|2024-07-29 12:29:40|5488.3|5487.7|5488.18|5487.58|5488.3|5487.7|5488.18|5487.58|33
1722256190000|2024-07-29 12:29:50|5488.3|5487.7|5488.18|5487.58|5488.3|5487.7|5488.18|5487.58|9
1722256200000|2024-07-29 12:30:00|5488.3|5487.7|5488.68|5488.08|5488.93|5488.33|5488.3|5487.7|89
1722256210000|2024-07-29 12:30:10|5488.8|5488.2|5489.93|5489.33|5490.18|5489.58|5488.8|5488.2|671
1722256220000|2024-07-29 12:30:20|5490.05|5489.45|5490.18|5489.58|5490.43|5489.83|5489.93|5489.33|177
1722256230000|2024-07-29 12:30:30|5490.43|5489.83|5490.93|5490.33|5491.18|5490.58|5490.43|5489.83|270
1722256240000|2024-07-29 12:30:40|5490.55|5489.95|5490.93|5490.33|5490.93|5490.33|5490.43|5489.83|299
1722256250000|2024-07-29 12:30:50|5491.18|5490.58|5490.93|5490.33|5491.43|5490.83|5490.93|5490.33|174
1722256260000|2024-07-29 12:31:00|5490.68|5490.08|5490.68|5490.08|5491.18|5490.58|5490.68|5490.08|138
1722256270000|2024-07-29 12:31:10|5490.93|5490.33|5490.43|5489.83|5490.93|5490.33|5490.43|5489.83|68
1722256280000|2024-07-29 12:31:20|5490.68|5490.08|5490.93|5490.33|5490.93|5490.33|5490.68|5490.08|49
1722256290000|2024-07-29 12:31:30|5490.68|5490.08|5490.68|5490.08|5490.93|5490.33|5490.68|5490.08|110
1722256300000|2024-07-29 12:31:40|5490.8|5490.2|5490.8|5490.2|5490.93|5490.33|5490.68|5490.08|72
1722256310000|2024-07-29 12:31:50|5490.93|5490.33|5491.18|5490.58|5491.18|5490.58|5490.93|5490.33|28
1722256320000|2024-07-29 12:32:00|5491.05|5490.45|5491.18|5490.58|5491.18|5490.58|5490.93|5490.33|110
1722256330000|2024-07-29 12:32:10|5491.05|5490.45|5491.43|5490.83|5491.43|5490.83|5490.93|5490.33|149
1722256340000|2024-07-29 12:32:20|5491.3|5490.7|5491.68|5491.08|5491.68|5491.08|5491.3|5490.7|176
1722256350000|2024-07-29 12:32:30|5491.93|5491.33|5491.93|5491.33|5491.93|5491.33|5491.68|5491.08|117
1722256360000|2024-07-29 12:32:40|5491.8|5491.2|5491.8|5491.2|5491.93|5491.33|5491.68|5491.08|89
1722256370000|2024-07-29 12:32:50|5491.68|5491.08|5491.93|5491.33|5491.93|5491.33|5491.55|5490.95|170
1722256380000|2024-07-29 12:33:00|5492.18|5491.58|5492.18|5491.58|5492.18|5491.58|5492.18|5491.58|60
1722256390000|2024-07-29 12:33:10|5492.3|5491.7|5494.18|5493.58|5494.18|5493.58|5492.3|5491.7|796
1722256400000|2024-07-29 12:33:20|5494.43|5493.83|5494.18|5493.58|5494.43|5493.83|5493.93|5493.33|187
1722256410000|2024-07-29 12:33:30|5494.3|5493.7|5494.68|5494.08|5494.68|5494.08|5494.3|5493.7|221
1722256420000|2024-07-29 12:33:40|5494.43|5493.83|5494.43|5493.83|5494.68|5494.08|5494.43|5493.83|147
1722256430000|2024-07-29 12:33:50|5494.55|5493.95|5494.43|5493.83|5494.68|5494.08|5494.43|5493.83|159
1722256440000|2024-07-29 12:34:00|5494.18|5493.58|5493.93|5493.33|5494.18|5493.58|5493.68|5493.08|128
1722256450000|2024-07-29 12:34:10|5493.68|5493.08|5493.68|5493.08|5493.93|5493.33|5493.68|5493.08|60
1722256460000|2024-07-29 12:34:20|5493.8|5493.2|5493.68|5493.08|5493.93|5493.33|5493.68|5493.08|84
1722256470000|2024-07-29 12:34:30|5493.43|5492.83|5493.43|5492.83|5493.68|5493.08|5493.43|5492.83|33
1722256480000|2024-07-29 12:34:40|5493.68|5493.08|5493.18|5492.58|5493.68|5493.08|5493.18|5492.58|69
1722256490000|2024-07-29 12:34:50|5493.3|5492.7|5493.3|5492.7|5493.43|5492.83|5493.18|5492.58|57
1722256500000|2024-07-29 12:35:00|5493.43|5492.83|5493.43|5492.83|5493.43|5492.83|5493.18|5492.58|70
1722256510000|2024-07-29 12:35:10|5493.18|5492.58|5492.93|5492.33|5493.18|5492.58|5492.93|5492.33|64
1722256520000|2024-07-29 12:35:20|5493.18|5492.58|5493.43|5492.83|5493.43|5492.83|5493.05|5492.45|100
1722256530000|2024-07-29 12:35:30|5493.55|5492.95|5493.43|5492.83|5493.68|5493.08|5493.43|5492.83|56
1722256540000|2024-07-29 12:35:40|5493.55|5492.95|5493.68|5493.08|5493.8|5493.2|5493.55|5492.95|104
1722256550000|2024-07-29 12:35:50|5493.55|5492.95|5493.43|5492.83|5493.55|5492.95|5493.43|5492.83|76
1722256560000|2024-07-29 12:36:00|5493.55|5492.95|5493.68|5493.08|5493.68|5493.08|5493.43|5492.83|49
1722256570000|2024-07-29 12:36:10|5493.55|5492.95|5493.43|5492.83|5493.68|5493.08|5493.18|5492.58|168
1722256580000|2024-07-29 12:36:20|5493.3|5492.7|5493.43|5492.83|5493.43|5492.83|5493.3|5492.7|61
1722256590000|2024-07-29 12:36:30|5493.55|5492.95|5494.18|5493.58|5494.43|5493.83|5493.55|5492.95|141
1722256600000|2024-07-29 12:36:40|5494.43|5493.83|5494.18|5493.58|5494.43|5493.83|5494.18|5493.58|117
1722256610000|2024-07-29 12:36:50|5494.3|5493.7|5494.43|5493.83|5494.43|5493.83|5494.18|5493.58|48
1722256620000|2024-07-29 12:37:00|5494.3|5493.7|5495.18|5494.58|5495.18|5494.58|5493.93|5493.33|359
1722256630000|2024-07-29 12:37:10|5495.3|5494.7|5496.93|5496.33|5496.93|5496.33|5495.3|5494.7|574
1722256640000|2024-07-29 12:37:20|5496.68|5496.08|5496.43|5495.83|5496.93|5496.33|5496.18|5495.58|403
1722256650000|2024-07-29 12:37:30|5496.3|5495.7|5496.43|5495.83|5496.43|5495.83|5496.18|5495.58|191
1722256660000|2024-07-29 12:37:40|5496.3|5495.7|5495.68|5495.08|5496.43|5495.83|5495.68|5495.08|140
1722256670000|2024-07-29 12:37:50|5495.55|5494.95|5495.55|5494.95|5495.68|5495.08|5495.43|5494.83|178
1722256680000|2024-07-29 12:38:00|5495.43|5494.83|5495.05|5494.45|5495.55|5494.95|5494.68|5494.08|142
1722256690000|2024-07-29 12:38:10|5495.18|5494.58|5494.93|5494.33|5495.18|5494.58|5494.93|5494.33|94
1722256700000|2024-07-29 12:38:20|5495.05|5494.45|5495.18|5494.58|5495.18|5494.58|5494.68|5494.08|196
1722256710000|2024-07-29 12:38:30|||||||||36
1722256720000|2024-07-29 12:38:40|||||||||65
1722256730000|2024-07-29 12:38:50|5494.93|5494.33|5495.18|5494.58|5495.18|5494.58|5494.93|5494.33|32
1722256740000|2024-07-29 12:39:00|5495.05|5494.45|5494.68|5494.08|5495.18|5494.58|5494.43|5493.83|209
1722256750000|2024-07-29 12:39:10|5494.55|5493.95|5494.18|5493.58|5494.55|5493.95|5494.18|5493.58|121
1722256760000|2024-07-29 12:39:20|5494.43|5493.83|5494.18|5493.58|5494.43|5493.83|5493.93|5493.33|119
1722256770000|2024-07-29 12:39:30|5494.05|5493.45|5493.93|5493.33|5494.05|5493.45|5493.93|5493.33|87
1722256780000|2024-07-29 12:39:40|5494.05|5493.45|5494.18|5493.58|5494.18|5493.58|5494.05|5493.45|38
1722256790000|2024-07-29 12:39:50|5494.43|5493.83|5494.43|5493.83|5494.43|5493.83|5494.43|5493.83|76
1722256800000|2024-07-29 12:40:00|5494.18|5493.58|5494.43|5493.83|5494.43|5493.83|5494.18|5493.58|72
1722256810000|2024-07-29 12:40:10|5494.18|5493.58|5494.68|5494.08|5494.68|5494.08|5494.18|5493.58|140
1722256820000|2024-07-29 12:40:20|5494.43|5493.83|5493.93|5493.33|5494.43|5493.83|5493.93|5493.33|90
1722256830000|2024-07-29 12:40:30|5493.8|5493.2|5493.43|5492.83|5493.8|5493.2|5493.43|5492.83|138
1722256840000|2024-07-29 12:40:40|5493.18|5492.58|5493.43|5492.83|5493.43|5492.83|5493.18|5492.58|52
1722256850000|2024-07-29 12:40:50|5493.55|5492.95|5493.68|5493.08|5493.68|5493.08|5493.55|5492.95|44
1722256860000|2024-07-29 12:41:00|5493.43|5492.83|5492.43|5491.83|5493.43|5492.83|5492.43|5491.83|198
1722256870000|2024-07-29 12:41:10|5492.55|5491.95|5492.68|5492.08|5492.68|5492.08|5492.43|5491.83|87
1722256880000|2024-07-29 12:41:20|5492.55|5491.95|5492.93|5492.33|5492.93|5492.33|5492.43|5491.83|86
1722256890000|2024-07-29 12:41:30|5493.18|5492.58|5493.05|5492.45|5493.18|5492.58|5492.93|5492.33|65
1722256900000|2024-07-29 12:41:40|5493.18|5492.58|5493.18|5492.58|5493.18|5492.58|5493.18|5492.58|25
1722256910000|2024-07-29 12:41:50|5492.93|5492.33|5492.93|5492.33|5492.93|5492.33|5492.93|5492.33|22
1722256920000|2024-07-29 12:42:00|5493.05|5492.45|5492.68|5492.08|5493.18|5492.58|5492.18|5491.58|244
1722256930000|2024-07-29 12:42:10|5492.55|5491.95|5492.93|5492.33|5492.93|5492.33|5492.18|5491.58|135
1722256940000|2024-07-29 12:42:20|5493.05|5492.45|5492.93|5492.33|5493.05|5492.45|5492.93|5492.33|69
1722256950000|2024-07-29 12:42:30|5492.68|5492.08|5492.68|5492.08|5493.05|5492.45|5492.68|5492.08|123
1722256960000|2024-07-29 12:42:40|||||||||21
1722256970000|2024-07-29 12:42:50|5492.55|5491.95|5492.68|5492.08|5492.68|5492.08|5492.43|5491.83|137
1722256980000|2024-07-29 12:43:00|5492.93|5492.33|5492.68|5492.08|5492.93|5492.33|5492.68|5492.08|105
1722256990000|2024-07-29 12:43:10|5492.8|5492.2|5492.68|5492.08|5492.93|5492.33|5492.68|5492.08|29
1722257000000|2024-07-29 12:43:20|5492.43|5491.83|5492.05|5491.45|5492.43|5491.83|5491.93|5491.33|112
1722257010000|2024-07-29 12:43:30|5492.18|5491.58|5492.18|5491.58|5492.18|5491.58|5492.18|5491.58|108
1722257020000|2024-07-29 12:43:40|5492.05|5491.45|5492.43|5491.83|5492.43|5491.83|5492.05|5491.45|67
1722257030000|2024-07-29 12:43:50|5492.55|5491.95|5492.93|5492.33|5492.93|5492.33|5492.55|5491.95|95
1722257040000|2024-07-29 12:44:00|5492.8|5492.2|5492.93|5492.33|5492.93|5492.33|5492.68|5492.08|40
1722257050000|2024-07-29 12:44:10|5492.8|5492.2|5492.93|5492.33|5492.93|5492.33|5492.68|5492.08|46
1722257060000|2024-07-29 12:44:20|5493.18|5492.58|5493.18|5492.58|5493.18|5492.58|5492.93|5492.33|45
1722257070000|2024-07-29 12:44:30|5492.93|5492.33|5493.18|5492.58|5493.18|5492.58|5492.93|5492.33|32
1722257080000|2024-07-29 12:44:40|||||||||3
1722257090000|2024-07-29 12:44:50|5493.05|5492.45|5492.93|5492.33|5493.05|5492.45|5492.93|5492.33|77
1722257100000|2024-07-29 12:45:00|5493.43|5492.83|5492.93|5492.33|5493.68|5493.08|5492.93|5492.33|197
1722257120000|2024-07-29 12:45:20|5492.8|5492.2|5492.43|5491.83|5492.8|5492.2|5492.3|5491.7|76
1722257130000|2024-07-29 12:45:30|5492.68|5492.08|5492.68|5492.08|5492.68|5492.08|5492.68|5492.08|33
1722257140000|2024-07-29 12:45:40|5492.55|5491.95|5492.43|5491.83|5492.55|5491.95|5492.43|5491.83|17
1722257150000|2024-07-29 12:45:50|5492.18|5491.58|5492.68|5492.08|5492.68|5492.08|5492.18|5491.58|56
1722257160000|2024-07-29 12:46:00|5492.43|5491.83|5492.18|5491.58|5492.43|5491.83|5492.18|5491.58|144
1722257170000|2024-07-29 12:46:10|5492.3|5491.7|5491.93|5491.33|5492.3|5491.7|5491.93|5491.33|103
1722257180000|2024-07-29 12:46:20|5492.05|5491.45|5492.18|5491.58|5492.18|5491.58|5492.05|5491.45|41
1722257190000|2024-07-29 12:46:30|5492.3|5491.7|5492.43|5491.83|5492.43|5491.83|5492.3|5491.7|65
1722257200000|2024-07-29 12:46:40|||||||||48
1722257210000|2024-07-29 12:46:50|5492.68|5492.08|5492.43|5491.83|5492.68|5492.08|5492.43|5491.83|36
1722257220000|2024-07-29 12:47:00|5492.3|5491.7|5492.93|5492.33|5492.93|5492.33|5492.3|5491.7|66
1722257230000|2024-07-29 12:47:10|||||||||9
1722257240000|2024-07-29 12:47:20|5492.8|5492.2|5492.68|5492.08|5492.93|5492.33|5492.68|5492.08|41
1722257250000|2024-07-29 12:47:30|5492.43|5491.83|5492.43|5491.83|5492.43|5491.83|5492.18|5491.58|118
1722257260000|2024-07-29 12:47:40|5492.3|5491.7|5492.18|5491.58|5492.3|5491.7|5492.05|5491.45|19
1722257270000|2024-07-29 12:47:50|5491.93|5491.33|5491.93|5491.33|5492.18|5491.58|5491.93|5491.33|69
1722257280000|2024-07-29 12:48:00|5491.68|5491.08|5491.68|5491.08|5491.68|5491.08|5491.43|5490.83|139
1722257290000|2024-07-29 12:48:10|5491.55|5490.95|5492.18|5491.58|5492.18|5491.58|5491.55|5490.95|94
1722257300000|2024-07-29 12:48:20|5492.05|5491.45|5491.93|5491.33|5492.05|5491.45|5491.93|5491.33|46
1722257310000|2024-07-29 12:48:30|5491.68|5491.08|5491.68|5491.08|5491.8|5491.2|5491.68|5491.08|39
1722257320000|2024-07-29 12:48:40|5491.8|5491.2|5491.68|5491.08|5491.8|5491.2|5491.68|5491.08|28
1722257330000|2024-07-29 12:48:50|||||||||8
1722257340000|2024-07-29 12:49:00|5491.43|5490.83|5491.43|5490.83|5491.68|5491.08|5491.43|5490.83|58
1722257350000|2024-07-29 12:49:10|5491.68|5491.08|5491.93|5491.33|5491.93|5491.33|5491.68|5491.08|47
1722257360000|2024-07-29 12:49:20|5491.8|5491.2|5491.55|5490.95|5491.8|5491.2|5491.43|5490.83|42
1722257370000|2024-07-29 12:49:30|5491.43|5490.83|5491.18|5490.58|5491.43|5490.83|5491.18|5490.58|64
1722257380000|2024-07-29 12:49:40|5491.43|5490.83|5491.18|5490.58|5491.43|5490.83|5491.18|5490.58|114
1722257390000|2024-07-29 12:49:50|5491.3|5490.7|5490.8|5490.2|5491.3|5490.7|5490.8|5490.2|71
1722257400000|2024-07-29 12:50:00|5490.93|5490.33|5489.93|5489.33|5490.93|5490.33|5489.93|5489.33|253
1722257410000|2024-07-29 12:50:10|5489.68|5489.08|5489.43|5488.83|5489.93|5489.33|5489.18|5488.58|248
1722257420000|2024-07-29 12:50:20|5489.3|5488.7|5488.93|5488.33|5489.3|5488.7|5488.93|5488.33|386
1722257430000|2024-07-29 12:50:30|5488.8|5488.2|5488.93|5488.33|5488.93|5488.33|5488.68|5488.08|150
1722257440000|2024-07-29 12:50:40|5489.18|5488.58|5489.18|5488.58|5489.18|5488.58|5489.05|5488.45|86
1722257450000|2024-07-29 12:50:50|5489.3|5488.7|5489.43|5488.83|5489.68|5489.08|5489.3|5488.7|220
1722257460000|2024-07-29 12:51:00|5489.3|5488.7|5489.18|5488.58|5489.43|5488.83|5489.18|5488.58|63
1722257470000|2024-07-29 12:51:10|5489.05|5488.45|5488.68|5488.08|5489.05|5488.45|5488.68|5488.08|81
1722257480000|2024-07-29 12:51:20|5488.55|5487.95|5488.43|5487.83|5488.68|5488.08|5488.43|5487.83|89
1722257490000|2024-07-29 12:51:30|5488.55|5487.95|5488.43|5487.83|5488.68|5488.08|5488.43|5487.83|63
1722257500000|2024-07-29 12:51:40|5488.3|5487.7|5487.68|5487.08|5488.43|5487.83|5487.68|5487.08|175
1722257510000|2024-07-29 12:51:50|5487.43|5486.83|5487.18|5486.58|5487.43|5486.83|5487.18|5486.58|144
1722257520000|2024-07-29 12:52:00|5487.43|5486.83|5487.68|5487.08|5487.8|5487.2|5487.18|5486.58|151
1722257530000|2024-07-29 12:52:10|5487.8|5487.2|5487.68|5487.08|5487.93|5487.33|5487.68|5487.08|42
1722257540000|2024-07-29 12:52:20|5487.93|5487.33|5487.93|5487.33|5488.18|5487.58|5487.8|5487.2|139
1722257550000|2024-07-29 12:52:30|5487.68|5487.08|5487.93|5487.33|5487.93|5487.33|5487.68|5487.08|20
1722257560000|2024-07-29 12:52:40|5488.18|5487.58|5488.18|5487.58|5488.18|5487.58|5488.18|5487.58|30
1722257570000|2024-07-29 12:52:50|5488.43|5487.83|5488.93|5488.33|5488.93|5488.33|5488.43|5487.83|149
1722257580000|2024-07-29 12:53:00|5488.68|5488.08|5489.18|5488.58|5489.18|5488.58|5488.68|5488.08|99
1722257590000|2024-07-29 12:53:10|5488.93|5488.33|5488.68|5488.08|5488.93|5488.33|5488.68|5488.08|59
1722257600000|2024-07-29 12:53:20|5488.43|5487.83|5489.18|5488.58|5489.18|5488.58|5488.43|5487.83|63
1722257610000|2024-07-29 12:53:30|5489.3|5488.7|5489.43|5488.83|5489.68|5489.08|5489.3|5488.7|93
1722257620000|2024-07-29 12:53:40|5489.55|5488.95|5489.68|5489.08|5489.68|5489.08|5489.55|5488.95|21
1722257630000|2024-07-29 12:53:50|5489.43|5488.83|5489.43|5488.83|5489.43|5488.83|5489.18|5488.58|106
1722257640000|2024-07-29 12:54:00|5489.18|5488.58|5488.93|5488.33|5489.18|5488.58|5488.68|5488.08|156
1722257650000|2024-07-29 12:54:10|5489.05|5488.45|5488.93|5488.33|5489.18|5488.58|5488.93|5488.33|59
1722257660000|2024-07-29 12:54:20|5489.05|5488.45|5488.68|5488.08|5489.05|5488.45|5488.68|5488.08|53
1722257670000|2024-07-29 12:54:30|5488.43|5487.83|5488.43|5487.83|5488.43|5487.83|5488.18|5487.58|132
1722257680000|2024-07-29 12:54:40|5488.3|5487.7|5488.43|5487.83|5488.43|5487.83|5488.3|5487.7|25
1722257690000|2024-07-29 12:54:50|||||||||3
1722257700000|2024-07-29 12:55:00|5488.18|5487.58|5488.18|5487.58|5488.18|5487.58|5487.93|5487.33|119
1722257710000|2024-07-29 12:55:10|5488.05|5487.45|5488.43|5487.83|5488.68|5488.08|5488.05|5487.45|81
1722257720000|2024-07-29 12:55:20|5488.68|5488.08|5488.43|5487.83|5488.68|5488.08|5488.43|5487.83|37
1722257730000|2024-07-29 12:55:30|||||||||1
1722257740000|2024-07-29 12:55:40|5488.68|5488.08|5488.68|5488.08|5488.68|5488.08|5488.68|5488.08|100
1722257750000|2024-07-29 12:55:50|||||||||80
1722257760000|2024-07-29 12:56:00|||||||||44
1722257770000|2024-07-29 12:56:10|5488.93|5488.33|5488.93|5488.33|5488.93|5488.33|5488.68|5488.08|80
1722257780000|2024-07-29 12:56:20|5489.05|5488.45|5489.18|5488.58|5489.18|5488.58|5489.05|5488.45|71
1722257790000|2024-07-29 12:56:30|5488.93|5488.33|5488.43|5487.83|5488.93|5488.33|5488.43|5487.83|102
1722257800000|2024-07-29 12:56:40|5488.55|5487.95|5488.43|5487.83|5488.68|5488.08|5488.43|5487.83|118
1722257810000|2024-07-29 12:56:50|5488.55|5487.95|5488.68|5488.08|5488.68|5488.08|5488.43|5487.83|31
1722257820000|2024-07-29 12:57:00|5488.55|5487.95|5487.68|5487.08|5488.55|5487.95|5487.68|5487.08|128
1722257830000|2024-07-29 12:57:10|5487.8|5487.2|5487.43|5486.83|5487.8|5487.2|5487.43|5486.83|90
1722257840000|2024-07-29 12:57:20|5487.55|5486.95|5487.18|5486.58|5487.55|5486.95|5487.18|5486.58|40
1722257850000|2024-07-29 12:57:30|5487.3|5486.7|5487.18|5486.58|5487.43|5486.83|5487.18|5486.58|55
1722257860000|2024-07-29 12:57:40|5486.93|5486.33|5486.93|5486.33|5486.93|5486.33|5486.93|5486.33|156
1722257870000|2024-07-29 12:57:50|5486.8|5486.2|5486.93|5486.33|5486.93|5486.33|5486.68|5486.08|28
1722257880000|2024-07-29 12:58:00|5486.8|5486.2|5486.18|5485.58|5486.8|5486.2|5486.18|5485.58|120
1722257890000|2024-07-29 12:58:10|5485.93|5485.33|5486.18|5485.58|5486.18|5485.58|5485.93|5485.33|155
1722257900000|2024-07-29 12:58:20|5486.3|5485.7|5486.43|5485.83|5486.43|5485.83|5486.18|5485.58|112
1722257910000|2024-07-29 12:58:30|5486.3|5485.7|5485.68|5485.08|5486.3|5485.7|5485.68|5485.08|143
1722257920000|2024-07-29 12:58:40|5485.93|5485.33|5485.93|5485.33|5485.93|5485.33|5485.68|5485.08|93
1722257930000|2024-07-29 12:58:50|5486.18|5485.58|5486.18|5485.58|5486.18|5485.58|5485.93|5485.33|79
1722257940000|2024-07-29 12:59:00|5486.3|5485.7|5486.05|5485.45|5486.3|5485.7|5486.05|5485.45|52
1722257950000|2024-07-29 12:59:10|5486.18|5485.58|5485.68|5485.08|5486.18|5485.58|5485.68|5485.08|84
1722257960000|2024-07-29 12:59:20|||||||||53
1722257970000|2024-07-29 12:59:30|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|5485.18|5484.58|162
1722257980000|2024-07-29 12:59:40|||||||||25
1722257990000|2024-07-29 12:59:50|||||||||8
1722258000000|2024-07-29 13:00:00|5484.93|5484.33|5484.68|5484.08|5484.93|5484.33|5484.43|5483.83|463
1722258010000|2024-07-29 13:00:10|5484.55|5483.95|5484.05|5483.45|5484.55|5483.95|5483.93|5483.33|213
1722258020000|2024-07-29 13:00:20|5484.18|5483.58|5484.18|5483.58|5484.3|5483.7|5484.18|5483.58|242
1722258030000|2024-07-29 13:00:30|5484.05|5483.45|5483.68|5483.08|5484.43|5483.83|5483.68|5483.08|222
1722258040000|2024-07-29 13:00:40|5483.8|5483.2|5483.93|5483.33|5484.18|5483.58|5483.68|5483.08|121
1722258050000|2024-07-29 13:00:50|5484.05|5483.45|5484.18|5483.58|5484.18|5483.58|5484.05|5483.45|40
1722258060000|2024-07-29 13:01:00|5484.3|5483.7|5484.43|5483.83|5484.43|5483.83|5484.3|5483.7|57
1722258070000|2024-07-29 13:01:10|5484.3|5483.7|5483.93|5483.33|5484.43|5483.83|5483.93|5483.33|127
1722258080000|2024-07-29 13:01:20|5484.18|5483.58|5483.93|5483.33|5484.18|5483.58|5483.93|5483.33|55
1722258090000|2024-07-29 13:01:30|5483.8|5483.2|5484.18|5483.58|5484.18|5483.58|5483.68|5483.08|80
1722258100000|2024-07-29 13:01:40|5484.43|5483.83|5484.68|5484.08|5484.93|5484.33|5484.43|5483.83|118
1722258110000|2024-07-29 13:01:50|5484.43|5483.83|5484.43|5483.83|5484.43|5483.83|5484.43|5483.83|125
1722258120000|2024-07-29 13:02:00|5484.18|5483.58|5484.43|5483.83|5484.55|5483.95|5484.18|5483.58|115
1722258130000|2024-07-29 13:02:10|5484.55|5483.95|5484.68|5484.08|5484.68|5484.08|5484.43|5483.83|79
1722258140000|2024-07-29 13:02:20|5484.43|5483.83|5483.93|5483.33|5484.43|5483.83|5483.68|5483.08|330
1722258150000|2024-07-29 13:02:30|5483.68|5483.08|5483.43|5482.83|5483.68|5483.08|5483.43|5482.83|88
1722258160000|2024-07-29 13:02:40|5483.55|5482.95|5483.68|5483.08|5483.93|5483.33|5483.55|5482.95|138
1722258170000|2024-07-29 13:02:50|5483.43|5482.83|5483.43|5482.83|5483.43|5482.83|5483.43|5482.83|135
1722258180000|2024-07-29 13:03:00|5483.18|5482.58|5482.93|5482.33|5483.18|5482.58|5482.68|5482.08|137
1722258190000|2024-07-29 13:03:10|5483.18|5482.58|5482.93|5482.33|5483.18|5482.58|5482.93|5482.33|103
1722258200000|2024-07-29 13:03:20|5483.18|5482.58|5482.68|5482.08|5483.18|5482.58|5482.43|5481.83|430
1722258210000|2024-07-29 13:03:30|5482.8|5482.2|5482.68|5482.08|5482.93|5482.33|5482.68|5482.08|148
1722258220000|2024-07-29 13:03:40|5482.43|5481.83|5482.43|5481.83|5482.43|5481.83|5482.18|5481.58|117
1722258230000|2024-07-29 13:03:50|5482.18|5481.58|5481.68|5481.08|5482.18|5481.58|5481.68|5481.08|288
1722258240000|2024-07-29 13:04:00|5481.93|5481.33|5481.18|5480.58|5481.93|5481.33|5481.18|5480.58|237
1722258250000|2024-07-29 13:04:10|5480.93|5480.33|5480.93|5480.33|5481.18|5480.58|5480.93|5480.33|265
1722258260000|2024-07-29 13:04:20|5481.05|5480.45|5481.18|5480.58|5481.18|5480.58|5481.05|5480.45|200
1722258270000|2024-07-29 13:04:30|5481.3|5480.7|5481.43|5480.83|5481.68|5481.08|5481.3|5480.7|136
1722258280000|2024-07-29 13:04:40|5481.55|5480.95|5481.68|5481.08|5481.68|5481.08|5481.3|5480.7|133
1722258290000|2024-07-29 13:04:50|5481.43|5480.83|5481.43|5480.83|5481.68|5481.08|5481.43|5480.83|62
1722258300000|2024-07-29 13:05:00|5481.3|5480.7|5481.18|5480.58|5481.3|5480.7|5480.93|5480.33|153
1722258310000|2024-07-29 13:05:10|||||||||24
1722258320000|2024-07-29 13:05:20|5481.43|5480.83|5481.18|5480.58|5481.43|5480.83|5481.18|5480.58|62
1722258330000|2024-07-29 13:05:30|5481.3|5480.7|5481.43|5480.83|5481.43|5480.83|5481.18|5480.58|81
1722258340000|2024-07-29 13:05:40|5481.3|5480.7|5481.43|5480.83|5481.43|5480.83|5481.18|5480.58|70
1722258350000|2024-07-29 13:05:50|5481.18|5480.58|5481.68|5481.08|5481.93|5481.33|5481.18|5480.58|130
1722258360000|2024-07-29 13:06:00|5481.43|5480.83|5480.43|5479.83|5481.43|5480.83|5480.43|5479.83|341
1722258370000|2024-07-29 13:06:10|5480.68|5480.08|5480.18|5479.58|5480.68|5480.08|5480.18|5479.58|232
1722258380000|2024-07-29 13:06:20|5480.3|5479.7|5480.18|5479.58|5480.68|5480.08|5480.18|5479.58|381
1722258390000|2024-07-29 13:06:30|5479.93|5479.33|5480.3|5479.7|5480.3|5479.7|5479.93|5479.33|136
1722258400000|2024-07-29 13:06:40|5480.43|5479.83|5480.3|5479.7|5480.43|5479.83|5480.18|5479.58|96
1722258410000|2024-07-29 13:06:50|5480.18|5479.58|5480.18|5479.58|5480.18|5479.58|5480.18|5479.58|58
1722258420000|2024-07-29 13:07:00|5479.93|5479.33|5479.93|5479.33|5480.18|5479.58|5479.68|5479.08|286
1722258430000|2024-07-29 13:07:10|5480.05|5479.45|5479.93|5479.33|5480.18|5479.58|5479.93|5479.33|107
1722258440000|2024-07-29 13:07:20|5480.05|5479.45|5479.93|5479.33|5480.18|5479.58|5479.93|5479.33|155
1722258450000|2024-07-29 13:07:30|5479.68|5479.08|5479.68|5479.08|5479.8|5479.2|5479.68|5479.08|118
1722258460000|2024-07-29 13:07:40|5479.55|5478.95|5479.68|5479.08|5479.68|5479.08|5479.18|5478.58|172
1722258470000|2024-07-29 13:07:50|5479.55|5478.95|5479.68|5479.08|5479.93|5479.33|5479.55|5478.95|89
1722258480000|2024-07-29 13:08:00|5479.55|5478.95|5479.18|5478.58|5479.8|5479.2|5479.18|5478.58|193
1722258490000|2024-07-29 13:08:10|5479.43|5478.83|5479.18|5478.58|5479.43|5478.83|5479.18|5478.58|65
1722258500000|2024-07-29 13:08:20|5479.3|5478.7|5479.18|5478.58|5479.3|5478.7|5479.18|5478.58|89
1722258510000|2024-07-29 13:08:30|5479.3|5478.7|5479.68|5479.08|5479.68|5479.08|5479.18|5478.58|144
1722258520000|2024-07-29 13:08:40|5479.8|5479.2|5479.93|5479.33|5479.93|5479.33|5479.8|5479.2|113
1722258530000|2024-07-29 13:08:50|5480.05|5479.45|5480.43|5479.83|5480.43|5479.83|5480.05|5479.45|158
1722258540000|2024-07-29 13:09:00|5480.18|5479.58|5480.18|5479.58|5480.18|5479.58|5480.18|5479.58|21
1722258550000|2024-07-29 13:09:10|5480.05|5479.45|5480.18|5479.58|5480.18|5479.58|5479.93|5479.33|74
1722258560000|2024-07-29 13:09:20|5479.93|5479.33|5480.05|5479.45|5480.05|5479.45|5479.93|5479.33|72
1722258570000|2024-07-29 13:09:30|5480.18|5479.58|5479.93|5479.33|5480.18|5479.58|5479.93|5479.33|54
1722258580000|2024-07-29 13:09:40|5479.68|5479.08|5479.43|5478.83|5479.68|5479.08|5479.18|5478.58|152
1722258590000|2024-07-29 13:09:50|5479.3|5478.7|5479.18|5478.58|5479.3|5478.7|5478.93|5478.33|123
1722258600000|2024-07-29 13:10:00|5478.93|5478.33|5479.18|5478.58|5479.18|5478.58|5478.93|5478.33|133
1722258610000|2024-07-29 13:10:10|5479.05|5478.45|5479.43|5478.83|5479.68|5479.08|5479.05|5478.45|138
1722258620000|2024-07-29 13:10:20|5479.18|5478.58|5479.18|5478.58|5479.18|5478.58|5479.18|5478.58|69
1722258630000|2024-07-29 13:10:30|5479.05|5478.45|5478.93|5478.33|5479.05|5478.45|5478.93|5478.33|44
1722258640000|2024-07-29 13:10:40|5479.18|5478.58|5479.43|5478.83|5479.43|5478.83|5479.18|5478.58|92
1722258650000|2024-07-29 13:10:50|5479.3|5478.7|5479.68|5479.08|5479.68|5479.08|5479.18|5478.58|85
1722258660000|2024-07-29 13:11:00|5479.43|5478.83|5479.18|5478.58|5479.43|5478.83|5479.18|5478.58|138
1722258670000|2024-07-29 13:11:10|5479.3|5478.7|5479.43|5478.83|5479.43|5478.83|5479.18|5478.58|69
1722258680000|2024-07-29 13:11:20|5479.3|5478.7|5479.43|5478.83|5479.68|5479.08|5479.3|5478.7|47
1722258690000|2024-07-29 13:11:30|5479.68|5479.08|5479.93|5479.33|5479.93|5479.33|5479.55|5478.95|53
1722258700000|2024-07-29 13:11:40|5480.05|5479.45|5479.93|5479.33|5480.05|5479.45|5479.93|5479.33|65
1722258710000|2024-07-29 13:11:50|5479.8|5479.2|5479.93|5479.33|5480.18|5479.58|5479.8|5479.2|53
1722258720000|2024-07-29 13:12:00|5479.8|5479.2|5479.43|5478.83|5479.93|5479.33|5479.43|5478.83|107
1722258730000|2024-07-29 13:12:10|5479.3|5478.7|5478.68|5478.08|5479.43|5478.83|5478.68|5478.08|313
1722258740000|2024-07-29 13:12:20|5478.8|5478.2|5477.93|5477.33|5478.8|5478.2|5477.8|5477.2|325
1722258750000|2024-07-29 13:12:30|5478.18|5477.58|5477.93|5477.33|5478.18|5477.58|5477.93|5477.33|98
1722258760000|2024-07-29 13:12:40|5477.68|5477.08|5477.43|5476.83|5477.93|5477.33|5477.43|5476.83|170
1722258770000|2024-07-29 13:12:50|5477.18|5476.58|5477.18|5476.58|5477.3|5476.7|5477.18|5476.58|145
1722258780000|2024-07-29 13:13:00|5476.93|5476.33|5476.93|5476.33|5476.93|5476.33|5476.68|5476.08|126
1722258790000|2024-07-29 13:13:10|5477.18|5476.58|5477.18|5476.58|5477.18|5476.58|5477.18|5476.58|80
1722258800000|2024-07-29 13:13:20|5477.43|5476.83|5477.43|5476.83|5477.68|5477.08|5477.43|5476.83|109
1722258810000|2024-07-29 13:13:30|5477.68|5477.08|5477.18|5476.58|5477.68|5477.08|5476.93|5476.33|74
1722258820000|2024-07-29 13:13:40|5477.43|5476.83|5477.68|5477.08|5477.68|5477.08|5477.43|5476.83|76
1722258830000|2024-07-29 13:13:50|5477.55|5476.95|5477.18|5476.58|5477.55|5476.95|5477.18|5476.58|57
1722258840000|2024-07-29 13:14:00|5477.3|5476.7|5478.18|5477.58|5478.18|5477.58|5477.3|5476.7|141
1722258850000|2024-07-29 13:14:10|5478.3|5477.7|5478.68|5478.08|5478.68|5478.08|5478.3|5477.7|185
1722258860000|2024-07-29 13:14:20|5478.43|5477.83|5478.43|5477.83|5478.43|5477.83|5478.18|5477.58|77
1722258870000|2024-07-29 13:14:30|||||||||15
1722258880000|2024-07-29 13:14:40|||||||||19
1722258890000|2024-07-29 13:14:50|5478.18|5477.58|5478.43|5477.83|5478.43|5477.83|5478.18|5477.58|79
1722258900000|2024-07-29 13:15:00|5478.18|5477.58|5478.43|5477.83|5478.43|5477.83|5478.18|5477.58|148
1722258910000|2024-07-29 13:15:10|5478.55|5477.95|5478.93|5478.33|5478.93|5478.33|5478.43|5477.83|139
1722258920000|2024-07-29 13:15:20|5479.18|5478.58|5479.43|5478.83|5479.43|5478.83|5479.18|5478.58|99
1722258930000|2024-07-29 13:15:30|5479.3|5478.7|5479.43|5478.83|5479.55|5478.95|5479.18|5478.58|106
1722258940000|2024-07-29 13:15:40|5479.3|5478.7|5478.68|5478.08|5479.43|5478.83|5478.68|5478.08|101
1722258950000|2024-07-29 13:15:50|5478.18|5477.58|5478.18|5477.58|5478.43|5477.83|5477.93|5477.33|114
1722258960000|2024-07-29 13:16:00|5478.43|5477.83|5477.68|5477.08|5478.43|5477.83|5477.68|5477.08|150
1722258970000|2024-07-29 13:16:10|5477.43|5476.83|5477.3|5476.7|5477.43|5476.83|5477.18|5476.58|181
1722258980000|2024-07-29 13:16:20|5477.43|5476.83|5477.3|5476.7|5477.68|5477.08|5477.18|5476.58|240
1722258990000|2024-07-29 13:16:30|5477.43|5476.83|5477.68|5477.08|5477.68|5477.08|5477.18|5476.58|110
1722259000000|2024-07-29 13:16:40|5477.55|5476.95|5477.43|5476.83|5477.68|5477.08|5477.43|5476.83|158
1722259010000|2024-07-29 13:16:50|5477.18|5476.58|5477.05|5476.45|5477.18|5476.58|5476.93|5476.33|104
1722259020000|2024-07-29 13:17:00|5477.18|5476.58|5477.18|5476.58|5477.18|5476.58|5476.93|5476.33|119
1722259030000|2024-07-29 13:17:10|5476.93|5476.33|5476.68|5476.08|5476.93|5476.33|5476.68|5476.08|216
1722259040000|2024-07-29 13:17:20|5476.55|5475.95|5476.43|5475.83|5476.68|5476.08|5476.18|5475.58|156
1722259050000|2024-07-29 13:17:30|5476.68|5476.08|5476.43|5475.83|5476.68|5476.08|5476.43|5475.83|59
1722259060000|2024-07-29 13:17:40|5476.55|5475.95|5476.43|5475.83|5476.55|5475.95|5476.43|5475.83|22
1722259070000|2024-07-29 13:17:50|5476.68|5476.08|5476.43|5475.83|5476.68|5476.08|5476.43|5475.83|138
1722259080000|2024-07-29 13:18:00|5476.68|5476.08|5476.18|5475.58|5476.68|5476.08|5475.93|5475.33|171
1722259090000|2024-07-29 13:18:10|5475.93|5475.33|5475.68|5475.08|5475.93|5475.33|5475.43|5474.83|195
1722259100000|2024-07-29 13:18:20|5475.55|5474.95|5476.18|5475.58|5476.18|5475.58|5475.55|5474.95|156
1722259110000|2024-07-29 13:18:30|5475.93|5475.33|5475.93|5475.33|5475.93|5475.33|5475.93|5475.33|61
1722259120000|2024-07-29 13:18:40|5476.05|5475.45|5476.18|5475.58|5476.43|5475.83|5475.93|5475.33|168
1722259130000|2024-07-29 13:18:50|5476.43|5475.83|5476.43|5475.83|5476.68|5476.08|5476.43|5475.83|65
1722259140000|2024-07-29 13:19:00|5476.68|5476.08|5476.18|5475.58|5476.68|5476.08|5476.18|5475.58|186
1722259150000|2024-07-29 13:19:10|5475.93|5475.33|5475.93|5475.33|5476.18|5475.58|5475.68|5475.08|115
1722259160000|2024-07-29 13:19:20|5475.8|5475.2|5475.93|5475.33|5475.93|5475.33|5475.8|5475.2|39
1722259170000|2024-07-29 13:19:30|5476.05|5475.45|5475.68|5475.08|5476.05|5475.45|5475.68|5475.08|116
1722259180000|2024-07-29 13:19:40|||||||||12
1722259190000|2024-07-29 13:19:50|5475.8|5475.2|5475.68|5475.08|5475.8|5475.2|5475.68|5475.08|63
1722259200000|2024-07-29 13:20:00|5475.43|5474.83|5475.68|5475.08|5475.68|5475.08|5475.43|5474.83|233
1722259210000|2024-07-29 13:20:10|||||||||30
1722259220000|2024-07-29 13:20:20|5475.55|5474.95|5475.43|5474.83|5475.93|5475.33|5475.43|5474.83|134
1722259230000|2024-07-29 13:20:30|5475.55|5474.95|5475.18|5474.58|5475.68|5475.08|5475.18|5474.58|91
1722259240000|2024-07-29 13:20:40|5475.3|5474.7|5475.68|5475.08|5475.8|5475.2|5475.3|5474.7|373
1722259250000|2024-07-29 13:20:50|5475.43|5474.83|5475.43|5474.83|5475.68|5475.08|5475.43|5474.83|82
1722259260000|2024-07-29 13:21:00|5475.68|5475.08|5476.68|5476.08|5476.68|5476.08|5475.43|5474.83|189
1722259270000|2024-07-29 13:21:10|5476.8|5476.2|5476.93|5476.33|5477.18|5476.58|5476.8|5476.2|412
1722259280000|2024-07-29 13:21:20|5477.05|5476.45|5476.93|5476.33|5477.05|5476.45|5476.93|5476.33|114
1722259290000|2024-07-29 13:21:30|5477.18|5476.58|5477.18|5476.58|5477.18|5476.58|5477.18|5476.58|136
1722259300000|2024-07-29 13:21:40|5476.93|5476.33|5476.68|5476.08|5476.93|5476.33|5476.68|5476.08|310
1722259310000|2024-07-29 13:21:50|5476.93|5476.33|5476.93|5476.33|5476.93|5476.33|5476.93|5476.33|264
1722259320000|2024-07-29 13:22:00|5476.8|5476.2|5476.18|5475.58|5476.8|5476.2|5475.68|5475.08|160
1722259330000|2024-07-29 13:22:10|5476.3|5475.7|5476.43|5475.83|5476.43|5475.83|5476.3|5475.7|71
1722259340000|2024-07-29 13:22:20|5476.3|5475.7|5476.68|5476.08|5476.68|5476.08|5476.18|5475.58|99
1722259350000|2024-07-29 13:22:30|5476.43|5475.83|5476.43|5475.83|5476.43|5475.83|5476.43|5475.83|193
1722259360000|2024-07-29 13:22:40|5476.18|5475.58|5476.18|5475.58|5476.18|5475.58|5476.18|5475.58|39
1722259370000|2024-07-29 13:22:50|5476.3|5475.7|5476.18|5475.58|5476.3|5475.7|5476.18|5475.58|80
1722259380000|2024-07-29 13:23:00|||||||||106
1722259390000|2024-07-29 13:23:10|5476.43|5475.83|5476.68|5476.08|5476.68|5476.08|5476.43|5475.83|122
1722259400000|2024-07-29 13:23:20|5476.55|5475.95|5476.68|5476.08|5476.68|5476.08|5476.43|5475.83|107
1722259410000|2024-07-29 13:23:30|5476.43|5475.83|5476.43|5475.83|5476.43|5475.83|5476.43|5475.83|30
1722259420000|2024-07-29 13:23:40|5476.3|5475.7|5475.93|5475.33|5476.43|5475.83|5475.93|5475.33|207
1722259430000|2024-07-29 13:23:50|5476.05|5475.45|5475.93|5475.33|5476.05|5475.45|5475.68|5475.08|212
1722259440000|2024-07-29 13:24:00|5475.68|5475.08|5475.68|5475.08|5475.68|5475.08|5475.68|5475.08|129
1722259450000|2024-07-29 13:24:10|5475.8|5475.2|5475.68|5475.08|5475.93|5475.33|5475.68|5475.08|247
1722259460000|2024-07-29 13:24:20|5475.8|5475.2|5475.93|5475.33|5475.93|5475.33|5475.68|5475.08|77
1722259470000|2024-07-29 13:24:30|5475.8|5475.2|5475.68|5475.08|5475.93|5475.33|5475.68|5475.08|84
1722259480000|2024-07-29 13:24:40|5475.43|5474.83|5475.43|5474.83|5475.68|5475.08|5475.43|5474.83|250
1722259490000|2024-07-29 13:24:50|5475.55|5474.95|5475.68|5475.08|5475.68|5475.08|5475.43|5474.83|44
1722259500000|2024-07-29 13:25:00|5475.93|5475.33|5475.68|5475.08|5475.93|5475.33|5475.68|5475.08|329
1722259510000|2024-07-29 13:25:10|5475.8|5475.2|5475.43|5474.83|5475.93|5475.33|5475.43|5474.83|123
1722259520000|2024-07-29 13:25:20|5475.68|5475.08|5475.68|5475.08|5475.68|5475.08|5475.68|5475.08|190
1722259530000|2024-07-29 13:25:30|5475.43|5474.83|5475.18|5474.58|5475.43|5474.83|5474.93|5474.33|275
1722259540000|2024-07-29 13:25:40|||||||||30
1722259550000|2024-07-29 13:25:50|5475.05|5474.45|5475.18|5474.58|5475.18|5474.58|5474.93|5474.33|93
1722259560000|2024-07-29 13:26:00|5475.3|5474.7|5475.18|5474.58|5475.43|5474.83|5475.18|5474.58|144
1722259570000|2024-07-29 13:26:10|5475.43|5474.83|5475.43|5474.83|5475.43|5474.83|5475.43|5474.83|59
1722259580000|2024-07-29 13:26:20|5475.3|5474.7|5475.18|5474.58|5475.3|5474.7|5475.18|5474.58|151
1722259590000|2024-07-29 13:26:30|5475.3|5474.7|5475.43|5474.83|5475.43|5474.83|5475.3|5474.7|62
1722259600000|2024-07-29 13:26:40|5475.68|5475.08|5475.68|5475.08|5476.18|5475.58|5475.68|5475.08|275
1722259610000|2024-07-29 13:26:50|5475.43|5474.83|5475.18|5474.58|5475.43|5474.83|5474.93|5474.33|137
1722259620000|2024-07-29 13:27:00|5474.93|5474.33|5475.18|5474.58|5475.18|5474.58|5474.93|5474.33|89
1722259630000|2024-07-29 13:27:10|5474.93|5474.33|5475.18|5474.58|5475.18|5474.58|5474.93|5474.33|98
1722259640000|2024-07-29 13:27:20|5474.93|5474.33|5474.43|5473.83|5474.93|5474.33|5474.43|5473.83|545
1722259650000|2024-07-29 13:27:30|5474.18|5473.58|5474.68|5474.08|5474.93|5474.33|5474.18|5473.58|298
1722259660000|2024-07-29 13:27:40|5474.8|5474.2|5475.43|5474.83|5475.43|5474.83|5474.8|5474.2|249
1722259670000|2024-07-29 13:27:50|5475.68|5475.08|5475.68|5475.08|5475.68|5475.08|5474.68|5474.08|423
1722259680000|2024-07-29 13:28:00|5475.18|5474.58|5475.43|5474.83|5475.68|5475.08|5474.8|5474.2|685
1722259690000|2024-07-29 13:28:10|5475.55|5474.95|5475.18|5474.58|5475.68|5475.08|5475.18|5474.58|221
1722259700000|2024-07-29 13:28:20|5475.3|5474.7|5475.43|5474.83|5475.68|5475.08|5475.3|5474.7|169
1722259710000|2024-07-29 13:28:30|5475.18|5474.58|5474.93|5474.33|5475.18|5474.58|5474.93|5474.33|163
1722259720000|2024-07-29 13:28:40|5475.05|5474.45|5475.18|5474.58|5475.18|5474.58|5475.05|5474.45|71
1722259730000|2024-07-29 13:28:50|5474.93|5474.33|5475.43|5474.83|5475.43|5474.83|5474.93|5474.33|226
1722259740000|2024-07-29 13:29:00|5475.68|5475.08|5476.18|5475.58|5476.18|5475.58|5475.68|5475.08|328
1722259750000|2024-07-29 13:29:10|5475.93|5475.33|5476.93|5476.33|5476.93|5476.33|5475.93|5475.33|337
1722259760000|2024-07-29 13:29:20|5477.18|5476.58|5476.93|5476.33|5477.18|5476.58|5476.93|5476.33|319
1722259770000|2024-07-29 13:29:30|5477.05|5476.45|5476.93|5476.33|5477.18|5476.58|5476.93|5476.33|295
1722259780000|2024-07-29 13:29:40|5477.05|5476.45|5477.43|5476.83|5477.43|5476.83|5476.93|5476.33|351
1722259790000|2024-07-29 13:29:50|5477.68|5477.08|5476.93|5476.33|5477.68|5477.08|5476.68|5476.08|908
1722259800000|2024-07-29 13:30:00|5476.83|5476.43|5474.33|5473.93|5479.08|5478.68|5474.08|5473.68|6173
1722259810000|2024-07-29 13:30:10|5474.58|5474.18|5475.7|5475.3|5476.08|5475.68|5473.83|5473.43|2402
1722259820000|2024-07-29 13:30:20|5475.83|5475.43|5474.58|5474.18|5475.83|5475.43|5474.08|5473.68|1488
1722259830000|2024-07-29 13:30:30|5474.33|5473.93|5474.58|5474.18|5475.08|5474.68|5473.08|5472.68|1589
1722259840000|2024-07-29 13:30:40|5474.33|5473.93|5473.08|5472.68|5474.58|5474.18|5473.08|5472.68|1291
1722259850000|2024-07-29 13:30:50|5472.83|5472.43|5470.33|5469.93|5472.83|5472.43|5470.33|5469.93|1976
1722259860000|2024-07-29 13:31:00|5469.83|5469.43|5469.08|5468.68|5470.33|5469.93|5469.08|5468.68|2872
1722259870000|2024-07-29 13:31:10|5469.33|5468.93|5467.83|5467.43|5469.33|5468.93|5467.33|5466.93|2421
1722259880000|2024-07-29 13:31:20|5467.58|5467.18|5467.08|5466.68|5467.58|5467.18|5466.33|5465.93|1946
1722259890000|2024-07-29 13:31:30|5466.33|5465.93|5468.58|5468.18|5468.58|5468.18|5466.33|5465.93|1629
1722259900000|2024-07-29 13:31:40|5468.33|5467.93|5467.33|5466.93|5468.58|5468.18|5467.33|5466.93|1365
1722259910000|2024-07-29 13:31:50|5467.58|5467.18|5466.08|5465.68|5467.58|5467.18|5466.08|5465.68|1686
1722259920000|2024-07-29 13:32:00|5465.83|5465.43|5465.83|5465.43|5466.33|5465.93|5464.83|5464.43|2445
1722259930000|2024-07-29 13:32:10|5466.33|5465.93|5467.58|5467.18|5467.58|5467.18|5466.08|5465.68|1494
1722259940000|2024-07-29 13:32:20|5467.7|5467.3|5466.58|5466.18|5467.7|5467.3|5466.08|5465.68|1256
1722259950000|2024-07-29 13:32:30|5466.83|5466.43|5467.08|5466.68|5467.08|5466.68|5465.83|5465.43|1232
1722259960000|2024-07-29 13:32:40|5467.2|5466.8|5468.08|5467.68|5468.08|5467.68|5466.58|5466.18|990
1722259970000|2024-07-29 13:32:50|5467.83|5467.43|5469.33|5468.93|5469.58|5469.18|5467.83|5467.43|1377
1722259980000|2024-07-29 13:33:00|5468.83|5468.43|5470.08|5469.68|5470.08|5469.68|5468.58|5468.18|1453
1722259990000|2024-07-29 13:33:10|5470.83|5470.43|5469.58|5469.18|5470.83|5470.43|5469.58|5469.18|1994
1722260000000|2024-07-29 13:33:20|5469.33|5468.93|5469.33|5468.93|5470.08|5469.68|5469.33|5468.93|857
1722260010000|2024-07-29 13:33:30|5469.08|5468.68|5466.58|5466.18|5469.2|5468.8|5466.58|5466.18|1779
1722260020000|2024-07-29 13:33:40|5466.33|5465.93|5467.58|5467.18|5467.83|5467.43|5466.33|5465.93|1240
1722260030000|2024-07-29 13:33:50|5467.83|5467.43|5467.58|5467.18|5468.83|5468.43|5467.58|5467.18|1239
1722260040000|2024-07-29 13:34:00|5467.83|5467.43|5468.58|5468.18|5468.83|5468.43|5467.08|5466.68|1456
1722260050000|2024-07-29 13:34:10|5468.33|5467.93|5467.33|5466.93|5468.83|5468.43|5467.33|5466.93|961
1722260060000|2024-07-29 13:34:20|5467.58|5467.18|5469.08|5468.68|5469.33|5468.93|5467.58|5467.18|1182
1722260070000|2024-07-29 13:34:30|5468.58|5468.18|5469.08|5468.68|5470.33|5469.93|5468.58|5468.18|1619
1722260080000|2024-07-29 13:34:40|5469.33|5468.93|5467.33|5466.93|5469.33|5468.93|5467.33|5466.93|1292
1722260090000|2024-07-29 13:34:50|5467.08|5466.68|5466.33|5465.93|5467.58|5467.18|5465.83|5465.43|2297
1722260100000|2024-07-29 13:35:00|5466.58|5466.18|5466.33|5465.93|5467.58|5467.18|5466.08|5465.68|1404
1722260110000|2024-07-29 13:35:10|5466.58|5466.18|5467.08|5466.68|5467.83|5467.43|5466.58|5466.18|978
1722260120000|2024-07-29 13:35:20|5466.95|5466.55|5468.08|5467.68|5468.83|5468.43|5466.83|5466.43|1390
1722260130000|2024-07-29 13:35:30|5468.33|5467.93|5468.58|5468.18|5469.33|5468.93|5468.33|5467.93|1427
1722260140000|2024-07-29 13:35:40|5468.33|5467.93|5467.83|5467.43|5469.08|5468.68|5467.83|5467.43|1468
1722260150000|2024-07-29 13:35:50|5467.58|5467.18|5467.08|5466.68|5467.58|5467.18|5466.58|5466.18|1010
1722260160000|2024-07-29 13:36:00|5467.58|5467.18|5466.08|5465.68|5468.08|5467.68|5465.95|5465.55|1752
1722260170000|2024-07-29 13:36:10|5466.33|5465.93|5465.08|5464.68|5466.33|5465.93|5465.08|5464.68|1374
1722260180000|2024-07-29 13:36:20|5465.33|5464.93|5464.58|5464.18|5465.33|5464.93|5464.33|5463.93|1219
1722260190000|2024-07-29 13:36:30|5464.7|5464.3|5464.83|5464.43|5465.08|5464.68|5464.08|5463.68|1052
1722260200000|2024-07-29 13:36:40|5464.58|5464.18|5466.08|5465.68|5466.33|5465.93|5464.58|5464.18|1412
1722260210000|2024-07-29 13:36:50|5465.83|5465.43|5468.08|5467.68|5468.08|5467.68|5465.83|5465.43|1115
1722260220000|2024-07-29 13:37:00|5468.33|5467.93|5469.58|5469.18|5469.83|5469.43|5468.08|5467.68|2086
1722260230000|2024-07-29 13:37:10|5469.83|5469.43|5467.83|5467.43|5469.83|5469.43|5467.58|5467.18|1038
1722260240000|2024-07-29 13:37:20|5467.58|5467.18|5469.58|5469.18|5469.83|5469.43|5467.58|5467.18|1286
1722260250000|2024-07-29 13:37:30|5469.33|5468.93|5469.08|5468.68|5469.33|5468.93|5468.33|5467.93|1214
1722260260000|2024-07-29 13:37:40|5469.33|5468.93|5469.58|5469.18|5470.08|5469.68|5469.08|5468.68|1248
1722260270000|2024-07-29 13:37:50|5469.33|5468.93|5470.08|5469.68|5470.08|5469.68|5469.33|5468.93|858
1722260280000|2024-07-29 13:38:00|5470.33|5469.93|5470.83|5470.43|5470.83|5470.43|5469.83|5469.43|1520
1722260290000|2024-07-29 13:38:10|5471.33|5470.93|5470.83|5470.43|5471.33|5470.93|5470.33|5469.93|952
1722260300000|2024-07-29 13:38:20|5470.58|5470.18|5471.58|5471.18|5472.08|5471.68|5470.58|5470.18|1439
1722260310000|2024-07-29 13:38:30|5471.83|5471.43|5471.08|5470.68|5471.83|5471.43|5470.58|5470.18|1215
1722260320000|2024-07-29 13:38:40|5471.33|5470.93|5470.08|5469.68|5472.33|5471.93|5470.08|5469.68|1243
1722260330000|2024-07-29 13:38:50|5470.33|5469.93|5470.58|5470.18|5470.58|5470.18|5470.08|5469.68|772
1722260340000|2024-07-29 13:39:00|5470.83|5470.43|5472.58|5472.18|5473.08|5472.68|5470.83|5470.43|1515
1722260350000|2024-07-29 13:39:10|5472.7|5472.3|5473.83|5473.43|5473.83|5473.43|5472.58|5472.18|1330
1722260360000|2024-07-29 13:39:20|5473.58|5473.18|5473.83|5473.43|5473.83|5473.43|5473.08|5472.68|891
1722260370000|2024-07-29 13:39:30|5474.08|5473.68|5474.83|5474.43|5474.83|5474.43|5473.33|5472.93|1016
1722260380000|2024-07-29 13:39:40|5475.08|5474.68|5472.83|5472.43|5475.58|5475.18|5472.83|5472.43|1622
1722260390000|2024-07-29 13:39:50|5473.08|5472.68|5473.58|5473.18|5473.83|5473.43|5472.83|5472.43|1430
1722260400000|2024-07-29 13:40:00|5473.33|5472.93|5472.83|5472.43|5473.83|5473.43|5472.08|5471.68|1870
1722260410000|2024-07-29 13:40:10|5473.08|5472.68|5474.58|5474.18|5474.58|5474.18|5473.08|5472.68|1109
1722260420000|2024-07-29 13:40:20|5474.83|5474.43|5471.33|5470.93|5474.83|5474.43|5471.08|5470.68|1605
1722260430000|2024-07-29 13:40:30|5471.58|5471.18|5470.83|5470.43|5472.33|5471.93|5470.58|5470.18|1082
1722260440000|2024-07-29 13:40:40|5471.08|5470.68|5471.08|5470.68|5471.08|5470.68|5470.58|5470.18|689
1722260450000|2024-07-29 13:40:50|5470.95|5470.55|5470.58|5470.18|5471.08|5470.68|5469.95|5469.55|1001
1722260460000|2024-07-29 13:41:00|5470.83|5470.43|5471.33|5470.93|5471.33|5470.93|5470.58|5470.18|854
1722260470000|2024-07-29 13:41:10|5471.08|5470.68|5472.08|5471.68|5472.58|5472.18|5471.08|5470.68|1061
1722260480000|2024-07-29 13:41:20|5471.83|5471.43|5471.83|5471.43|5473.45|5473.05|5471.83|5471.43|961
1722260490000|2024-07-29 13:41:30|5472.08|5471.68|5473.58|5473.18|5473.83|5473.43|5471.83|5471.43|782
1722260500000|2024-07-29 13:41:40|5473.83|5473.43|5473.95|5473.55|5474.33|5473.93|5473.58|5473.18|766
1722260510000|2024-07-29 13:41:50|5474.08|5473.68|5473.95|5473.55|5474.7|5474.3|5473.83|5473.43|817
1722260520000|2024-07-29 13:42:00|5473.83|5473.43|5474.33|5473.93|5474.33|5473.93|5473.08|5472.68|1019
1722260530000|2024-07-29 13:42:10|5474.45|5474.05|5475.08|5474.68|5475.08|5474.68|5474.08|5473.68|746
1722260540000|2024-07-29 13:42:20|5475.33|5474.93|5474.08|5473.68|5475.58|5475.18|5474.08|5473.68|1274
1722260550000|2024-07-29 13:42:30|5474.33|5473.93|5472.08|5471.68|5474.33|5473.93|5472.08|5471.68|1102
1722260560000|2024-07-29 13:42:40|5471.83|5471.43|5471.83|5471.43|5472.08|5471.68|5471.08|5470.68|1145
1722260570000|2024-07-29 13:42:50|5472.08|5471.68|5472.08|5471.68|5472.58|5472.18|5471.58|5471.18|588
1722260580000|2024-07-29 13:43:00|5471.83|5471.43|5471.83|5471.43|5472.08|5471.68|5471.33|5470.93|842
1722260590000|2024-07-29 13:43:10|5472.08|5471.68|5472.58|5472.18|5473.08|5472.68|5471.58|5471.18|1016
1722260600000|2024-07-29 13:43:20|5472.33|5471.93|5472.33|5471.93|5472.58|5472.18|5471.33|5470.93|611
1722260610000|2024-07-29 13:43:30|5472.58|5472.18|5472.58|5472.18|5473.33|5472.93|5472.58|5472.18|825
1722260620000|2024-07-29 13:43:40|5472.83|5472.43|5472.83|5472.43|5473.58|5473.18|5472.83|5472.43|786
1722260630000|2024-07-29 13:43:50|5472.58|5472.18|5474.08|5473.68|5474.08|5473.68|5472.08|5471.68|595
1722260640000|2024-07-29 13:44:00|5473.83|5473.43|5474.33|5473.93|5474.58|5474.18|5473.58|5473.18|710
1722260650000|2024-07-29 13:44:10|5474.58|5474.18|5475.83|5475.43|5476.08|5475.68|5474.08|5473.68|998
1722260660000|2024-07-29 13:44:20|5476.08|5475.68|5476.08|5475.68|5476.83|5476.43|5475.83|5475.43|979
1722260670000|2024-07-29 13:44:30|5476.33|5475.93|5476.58|5476.18|5476.83|5476.43|5476.33|5475.93|783
1722260680000|2024-07-29 13:44:40|5476.45|5476.05|5476.58|5476.18|5476.83|5476.43|5475.83|5475.43|1041
1722260690000|2024-07-29 13:44:50|5476.83|5476.43|5476.58|5476.18|5476.83|5476.43|5475.83|5475.43|1101
1722260700000|2024-07-29 13:45:00|5476.83|5476.43|5478.58|5478.18|5478.83|5478.43|5476.83|5476.43|1995
1722260710000|2024-07-29 13:45:10|5478.83|5478.43|5479.58|5479.18|5479.83|5479.43|5478.83|5478.43|1307
1722260720000|2024-07-29 13:45:20|5479.7|5479.3|5479.83|5479.43|5480.58|5480.18|5479.58|5479.18|1224
1722260730000|2024-07-29 13:45:30|5479.95|5479.55|5480.83|5480.43|5480.83|5480.43|5479.83|5479.43|1000
1722260740000|2024-07-29 13:45:40|5480.58|5480.18|5480.33|5479.93|5481.08|5480.68|5480.08|5479.68|1368
1722260750000|2024-07-29 13:45:50|5480.58|5480.18|5481.33|5480.93|5481.58|5481.18|5480.33|5479.93|915
1722260760000|2024-07-29 13:46:00|5481.08|5480.68|5479.58|5479.18|5481.33|5480.93|5479.33|5478.93|996
1722260770000|2024-07-29 13:46:10|5480.08|5479.68|5479.33|5478.93|5480.08|5479.68|5479.33|5478.93|1241
1722260780000|2024-07-29 13:46:20|5479.58|5479.18|5479.33|5478.93|5479.58|5479.18|5478.33|5477.93|1374
1722260790000|2024-07-29 13:46:30|5479.08|5478.68|5477.83|5477.43|5479.08|5478.68|5477.83|5477.43|1257
1722260800000|2024-07-29 13:46:40|5478.08|5477.68|5478.58|5478.18|5479.2|5478.8|5477.95|5477.55|1268
1722260810000|2024-07-29 13:46:50|5478.83|5478.43|5478.2|5477.8|5479.08|5478.68|5478.08|5477.68|582
1722260820000|2024-07-29 13:47:00|5478.33|5477.93|5478.08|5477.68|5478.33|5477.93|5477.33|5476.93|1185
1722260830000|2024-07-29 13:47:10|5478.33|5477.93|5477.83|5477.43|5478.33|5477.93|5477.08|5476.68|813
1722260840000|2024-07-29 13:47:20|5478.08|5477.68|5478.58|5478.18|5479.2|5478.8|5477.58|5477.18|969
1722260850000|2024-07-29 13:47:30|5478.33|5477.93|5480.33|5479.93|5480.33|5479.93|5478.33|5477.93|1150
1722260860000|2024-07-29 13:47:40|5480.45|5480.05|5480.83|5480.43|5481.08|5480.68|5480.08|5479.68|1107
1722260870000|2024-07-29 13:47:50|5480.58|5480.18|5479.83|5479.43|5480.58|5480.18|5478.83|5478.43|994
1722260880000|2024-07-29 13:48:00|5479.33|5478.93|5479.08|5478.68|5479.58|5479.18|5478.33|5477.93|1024
1722260890000|2024-07-29 13:48:10|5479.33|5478.93|5478.83|5478.43|5479.58|5479.18|5478.58|5478.18|740
1722260900000|2024-07-29 13:48:20|5478.58|5478.18|5478.08|5477.68|5479.08|5478.68|5477.83|5477.43|1032
1722260910000|2024-07-29 13:48:30|5477.58|5477.18|5476.83|5476.43|5477.83|5477.43|5476.83|5476.43|818
1722260920000|2024-07-29 13:48:40|5476.33|5475.93|5475.08|5474.68|5476.58|5476.18|5474.83|5474.43|1268
1722260930000|2024-07-29 13:48:50|5474.83|5474.43|5474.33|5473.93|5475.33|5474.93|5473.83|5473.43|1032
1722260940000|2024-07-29 13:49:00|5473.83|5473.43|5473.7|5473.3|5474.58|5474.18|5473.58|5473.18|1245
1722260950000|2024-07-29 13:49:10|5474.08|5473.68|5474.58|5474.18|5474.58|5474.18|5473.83|5473.43|690
1722260960000|2024-07-29 13:49:20|5474.83|5474.43|5474.83|5474.43|5475.83|5475.43|5474.58|5474.18|746
1722260970000|2024-07-29 13:49:30|5475.33|5474.93|5476.08|5475.68|5476.33|5475.93|5475.08|5474.68|764
1722260980000|2024-07-29 13:49:40|5475.83|5475.43|5474.83|5474.43|5476.08|5475.68|5474.83|5474.43|769
1722260990000|2024-07-29 13:49:50|5474.95|5474.55|5475.83|5475.43|5476.08|5475.68|5474.45|5474.05|622
1722261000000|2024-07-29 13:50:00|5475.58|5475.18|5475.33|5474.93|5476.2|5475.8|5475.08|5474.68|909
1722261010000|2024-07-29 13:50:10|5475.45|5475.05|5474.08|5473.68|5476.33|5475.93|5474.08|5473.68|1035
1722261020000|2024-07-29 13:50:20|5474.58|5474.18|5473.58|5473.18|5475.08|5474.68|5473.58|5473.18|779
1722261030000|2024-07-29 13:50:30|5473.83|5473.43|5472.83|5472.43|5474.33|5473.93|5472.83|5472.43|1188
1722261040000|2024-07-29 13:50:40|5473.08|5472.68|5471.33|5470.93|5473.08|5472.68|5471.33|5470.93|1157
1722261050000|2024-07-29 13:50:50|5471.08|5470.68|5469.33|5468.93|5471.08|5470.68|5469.33|5468.93|1526
1722261060000|2024-07-29 13:51:00|5469.08|5468.68|5469.58|5469.18|5470.08|5469.68|5468.83|5468.43|1671
1722261070000|2024-07-29 13:51:10|5469.33|5468.93|5469.33|5468.93|5470.33|5469.93|5469.08|5468.68|1183
1722261080000|2024-07-29 13:51:20|5469.58|5469.18|5471.08|5470.68|5471.33|5470.93|5469.33|5468.93|1142
1722261090000|2024-07-29 13:51:30|5470.83|5470.43|5469.83|5469.43|5472.08|5471.68|5469.83|5469.43|988
1722261100000|2024-07-29 13:51:40|5469.58|5469.18|5470.58|5470.18|5470.58|5470.18|5469.33|5468.93|715
1722261110000|2024-07-29 13:51:50|5470.83|5470.43|5470.08|5469.68|5470.83|5470.43|5469.83|5469.43|529
1722261120000|2024-07-29 13:52:00|5470.58|5470.18|5469.83|5469.43|5471.08|5470.68|5469.83|5469.43|852
1722261130000|2024-07-29 13:52:10|5469.95|5469.55|5470.08|5469.68|5470.33|5469.93|5468.83|5468.43|1000
1722261140000|2024-07-29 13:52:20|5469.83|5469.43|5470.08|5469.68|5470.08|5469.68|5468.83|5468.43|1005
1722261150000|2024-07-29 13:52:30|5469.83|5469.43|5471.95|5471.55|5472.08|5471.68|5469.83|5469.43|815
1722261160000|2024-07-29 13:52:40|5471.58|5471.18|5472.08|5471.68|5472.33|5471.93|5471.33|5470.93|860
1722261170000|2024-07-29 13:52:50|5472.33|5471.93|5472.58|5472.18|5473.08|5472.68|5471.58|5471.18|906
1722261180000|2024-07-29 13:53:00|5472.83|5472.43|5474.08|5473.68|5474.08|5473.68|5472.33|5471.93|1095
1722261190000|2024-07-29 13:53:10|5473.83|5473.43|5474.08|5473.68|5474.58|5474.18|5473.83|5473.43|881
1722261200000|2024-07-29 13:53:20|5474.33|5473.93|5474.08|5473.68|5474.58|5474.18|5473.83|5473.43|652
1722261210000|2024-07-29 13:53:30|5474.33|5473.93|5474.33|5473.93|5474.58|5474.18|5473.33|5472.93|928
1722261220000|2024-07-29 13:53:40|5474.45|5474.05|5473.83|5473.43|5474.58|5474.18|5473.33|5472.93|538
1722261230000|2024-07-29 13:53:50|5473.58|5473.18|5474.08|5473.68|5474.08|5473.68|5473.33|5472.93|385
1722261240000|2024-07-29 13:54:00|5474.33|5473.93|5472.83|5472.43|5474.33|5473.93|5472.83|5472.43|888
1722261250000|2024-07-29 13:54:10|5473.08|5472.68|5473.2|5472.8|5473.2|5472.8|5472.58|5472.18|521
1722261260000|2024-07-29 13:54:20|5473.08|5472.68|5472.08|5471.68|5473.58|5473.18|5472.08|5471.68|756
1722261270000|2024-07-29 13:54:30|5472.33|5471.93|5472.08|5471.68|5472.95|5472.55|5472.08|5471.68|545
1722261280000|2024-07-29 13:54:40|5472.33|5471.93|5473.83|5473.43|5473.83|5473.43|5471.83|5471.43|492
1722261290000|2024-07-29 13:54:50|5473.58|5473.18|5473.95|5473.55|5474.08|5473.68|5473.08|5472.68|381
1722261300000|2024-07-29 13:55:00|5473.83|5473.43|5474.33|5473.93|5474.33|5473.93|5472.83|5472.43|962
1722261310000|2024-07-29 13:55:10|5474.83|5474.43|5476.58|5476.18|5476.58|5476.18|5474.83|5474.43|1574
1722261320000|2024-07-29 13:55:20|5476.83|5476.43|5476.08|5475.68|5477.33|5476.93|5476.08|5475.68|1103
1722261330000|2024-07-29 13:55:30|5476.33|5475.93|5476.33|5475.93|5476.83|5476.43|5475.58|5475.18|755
1722261340000|2024-07-29 13:55:40|5476.58|5476.18|5476.83|5476.43|5477.08|5476.68|5475.83|5475.43|740
1722261350000|2024-07-29 13:55:50|5477.08|5476.68|5476.58|5476.18|5477.08|5476.68|5476.58|5476.18|576
1722261360000|2024-07-29 13:56:00|5476.33|5475.93|5477.33|5476.93|5477.33|5476.93|5476.33|5475.93|819
1722261370000|2024-07-29 13:56:10|5477.58|5477.18|5477.83|5477.43|5478.33|5477.93|5477.33|5476.93|817
1722261380000|2024-07-29 13:56:20|5477.58|5477.18|5478.08|5477.68|5478.33|5477.93|5477.33|5476.93|600
1722261390000|2024-07-29 13:56:30|5478.33|5477.93|5478.58|5478.18|5479.58|5479.18|5478.33|5477.93|762
1722261400000|2024-07-29 13:56:40|5478.7|5478.3|5477.58|5477.18|5479.08|5478.68|5477.08|5476.68|911
1722261410000|2024-07-29 13:56:50|5477.45|5477.05|5476.83|5476.43|5477.58|5477.18|5476.08|5475.68|1000
1722261420000|2024-07-29 13:57:00|5476.58|5476.18|5475.83|5475.43|5476.58|5476.18|5475.58|5475.18|775
1722261430000|2024-07-29 13:57:10|5475.58|5475.18|5476.45|5476.05|5476.45|5476.05|5475.33|5474.93|638
1722261440000|2024-07-29 13:57:20|5476.58|5476.18|5478.58|5478.18|5478.58|5478.18|5476.58|5476.18|801
1722261450000|2024-07-29 13:57:30|5478.33|5477.93|5478.58|5478.18|5478.58|5478.18|5477.83|5477.43|528
1722261460000|2024-07-29 13:57:40|5478.83|5478.43|5478.83|5478.43|5479.33|5478.93|5478.58|5478.18|747
1722261470000|2024-07-29 13:57:50|5478.58|5478.18|5479.08|5478.68|5479.08|5478.68|5477.83|5477.43|573
1722261480000|2024-07-29 13:58:00|5478.83|5478.43|5479.83|5479.43|5480.08|5479.68|5478.83|5478.43|878
1722261490000|2024-07-29 13:58:10|5479.95|5479.55|5480.58|5480.18|5480.58|5480.18|5479.83|5479.43|568
1722261500000|2024-07-29 13:58:20|5480.33|5479.93|5480.83|5480.43|5480.83|5480.43|5480.08|5479.68|743
1722261510000|2024-07-29 13:58:30|5481.08|5480.68|5481.08|5480.68|5482.08|5481.68|5480.33|5479.93|1536
1722261520000|2024-07-29 13:58:40|5481.2|5480.8|5481.83|5481.43|5482.08|5481.68|5481.2|5480.8|696
1722261530000|2024-07-29 13:58:50|5481.58|5481.18|5482.08|5481.68|5482.08|5481.68|5481.33|5480.93|557
1722261540000|2024-07-29 13:59:00|5481.83|5481.43|5481.33|5480.93|5482.08|5481.68|5481.33|5480.93|730
1722261550000|2024-07-29 13:59:10|5481.45|5481.05|5481.58|5481.18|5481.95|5481.55|5481.33|5480.93|510
1722261560000|2024-07-29 13:59:20|5481.83|5481.43|5481.83|5481.43|5482.33|5481.93|5481.58|5481.18|938
1722261570000|2024-07-29 13:59:30|5482.08|5481.68|5481.58|5481.18|5482.08|5481.68|5481.08|5480.68|691
1722261580000|2024-07-29 13:59:40|5481.33|5480.93|5480.95|5480.55|5481.33|5480.93|5480.83|5480.43|594
1722261590000|2024-07-29 13:59:50|5481.08|5480.68|5483.08|5482.68|5483.08|5482.68|5481.08|5480.68|1232
1722261600000|2024-07-29 14:00:00|5482.83|5482.43|5483.33|5482.93|5483.33|5482.93|5481.83|5481.43|2147
1722261610000|2024-07-29 14:00:10|5483.58|5483.18|5483.83|5483.43|5483.83|5483.43|5482.83|5482.43|932
1722261620000|2024-07-29 14:00:20|5483.58|5483.18|5484.58|5484.18|5484.83|5484.43|5483.58|5483.18|1414
1722261630000|2024-07-29 14:00:30|5484.83|5484.43|5486.08|5485.68|5486.33|5485.93|5484.83|5484.43|2039
1722261640000|2024-07-29 14:00:40|5486.33|5485.93|5486.58|5486.18|5486.58|5486.18|5485.83|5485.43|974
1722261650000|2024-07-29 14:00:50|5486.33|5485.93|5487.08|5486.68|5487.08|5486.68|5486.08|5485.68|1125
1722261660000|2024-07-29 14:01:00|5487.33|5486.93|5486.83|5486.43|5487.33|5486.93|5486.33|5485.93|1221
1722261670000|2024-07-29 14:01:10|5487.08|5486.68|5485.33|5484.93|5487.08|5486.68|5485.33|5484.93|1295
1722261680000|2024-07-29 14:01:20|5485.58|5485.18|5485.33|5484.93|5485.58|5485.18|5484.58|5484.18|1086
1722261690000|2024-07-29 14:01:30|5485.58|5485.18|5484.33|5483.93|5486.08|5485.68|5484.08|5483.68|913
1722261700000|2024-07-29 14:01:40|5484.58|5484.18|5484.83|5484.43|5485.08|5484.68|5483.83|5483.43|1011
1722261710000|2024-07-29 14:01:50|5484.58|5484.18|5486.58|5486.18|5486.58|5486.18|5484.33|5483.93|752
1722261720000|2024-07-29 14:02:00|5486.7|5486.3|5486.08|5485.68|5486.83|5486.43|5485.33|5484.93|1039
1722261730000|2024-07-29 14:02:10|5486.33|5485.93|5485.95|5485.55|5486.58|5486.18|5485.58|5485.18|788
1722261740000|2024-07-29 14:02:20|5486.08|5485.68|5485.83|5485.43|5486.08|5485.68|5485.33|5484.93|679
1722261750000|2024-07-29 14:02:30|5485.7|5485.3|5484.08|5483.68|5485.7|5485.3|5483.58|5483.18|1044
1722261760000|2024-07-29 14:02:40|5483.83|5483.43|5485.58|5485.18|5485.83|5485.43|5483.83|5483.43|867
1722261770000|2024-07-29 14:02:50|5485.7|5485.3|5484.08|5483.68|5485.7|5485.3|5484.08|5483.68|699
1722261780000|2024-07-29 14:03:00|5484.33|5483.93|5485.83|5485.43|5486.08|5485.68|5484.08|5483.68|896
1722261790000|2024-07-29 14:03:10|5485.58|5485.18|5485.08|5484.68|5486.08|5485.68|5484.58|5484.18|803
1722261800000|2024-07-29 14:03:20|5485.33|5484.93|5484.33|5483.93|5485.33|5484.93|5483.08|5482.68|1077
1722261810000|2024-07-29 14:03:30|5484.58|5484.18|5484.08|5483.68|5485.08|5484.68|5483.83|5483.43|706
1722261820000|2024-07-29 14:03:40|5483.83|5483.43|5483.58|5483.18|5484.08|5483.68|5483.33|5482.93|520
1722261830000|2024-07-29 14:03:50|5483.45|5483.05|5483.83|5483.43|5484.08|5483.68|5483.33|5482.93|653
1722261840000|2024-07-29 14:04:00|5484.08|5483.68|5482.83|5482.43|5484.08|5483.68|5482.58|5482.18|975
1722261850000|2024-07-29 14:04:10|5483.08|5482.68|5485.58|5485.18|5485.58|5485.18|5483.08|5482.68|1188
1722261860000|2024-07-29 14:04:20|5485.33|5484.93|5485.08|5484.68|5485.83|5485.43|5484.83|5484.43|655
1722261870000|2024-07-29 14:04:30|5485.33|5484.93|5486.08|5485.68|5486.08|5485.68|5485.2|5484.8|659
1722261880000|2024-07-29 14:04:40|5485.83|5485.43|5485.83|5485.43|5486.08|5485.68|5485.83|5485.43|455
1722261890000|2024-07-29 14:04:50|5485.58|5485.18|5486.08|5485.68|5486.08|5485.68|5485.58|5485.18|522
1722261900000|2024-07-29 14:05:00|5485.83|5485.43|5484.58|5484.18|5485.83|5485.43|5484.33|5483.93|1023
1722261910000|2024-07-29 14:05:10|5484.33|5483.93|5483.83|5483.43|5484.33|5483.93|5483.58|5483.18|782
1722261920000|2024-07-29 14:05:20|5483.58|5483.18|5484.83|5484.43|5485.33|5484.93|5483.58|5483.18|564
1722261930000|2024-07-29 14:05:30|5484.58|5484.18|5486.08|5485.68|5486.33|5485.93|5484.58|5484.18|842
1722261940000|2024-07-29 14:05:40|5486.33|5485.93|5486.08|5485.68|5486.83|5486.43|5485.83|5485.43|1003
1722261950000|2024-07-29 14:05:50|5486.2|5485.8|5486.08|5485.68|5486.58|5486.18|5485.83|5485.43|477
1722261960000|2024-07-29 14:06:00|5486.58|5486.18|5486.58|5486.18|5487.33|5486.93|5486.33|5485.93|1244
1722261970000|2024-07-29 14:06:10|5486.7|5486.3|5486.58|5486.18|5487.08|5486.68|5486.33|5485.93|727
1722261980000|2024-07-29 14:06:20|5486.33|5485.93|5485.58|5485.18|5486.33|5485.93|5485.08|5484.68|810
1722261990000|2024-07-29 14:06:30|5485.83|5485.43|5485.33|5484.93|5486.08|5485.68|5484.83|5484.43|699
1722262000000|2024-07-29 14:06:40|5485.58|5485.18|5486.08|5485.68|5486.83|5486.43|5485.33|5484.93|944
1722262010000|2024-07-29 14:06:50|5486.33|5485.93|5485.58|5485.18|5486.45|5486.05|5485.58|5485.18|384
1722262020000|2024-07-29 14:07:00|5485.33|5484.93|5484.33|5483.93|5485.58|5485.18|5484.33|5483.93|1209
1722262030000|2024-07-29 14:07:10|5483.83|5483.43|5483.7|5483.3|5484.33|5483.93|5483.33|5482.93|1071
1722262040000|2024-07-29 14:07:20|5483.58|5483.18|5481.58|5481.18|5483.83|5483.43|5481.58|5481.18|979
1722262050000|2024-07-29 14:07:30|5481.33|5480.93|5479.08|5478.68|5481.33|5480.93|5479.08|5478.68|1969
1722262060000|2024-07-29 14:07:40|5478.83|5478.43|5479.33|5478.93|5479.58|5479.18|5478.33|5477.93|1061
1722262070000|2024-07-29 14:07:50|5479.08|5478.68|5479.83|5479.43|5479.95|5479.55|5478.83|5478.43|619
1722262080000|2024-07-29 14:08:00|5479.58|5479.18|5480.88|5480.48|5480.88|5480.48|5479.08|5478.68|1189
1722262090000|2024-07-29 14:08:10|5480.63|5480.23|5480.93|5480.53|5481.54|5481.14|5480.43|5480.03|1045
1722262100000|2024-07-29 14:08:20|5481.18|5480.78|5481.18|5480.78|5482.18|5481.78|5480.43|5480.03|925
1722262110000|2024-07-29 14:08:30|5481.43|5481.03|5481.68|5481.28|5482.68|5482.28|5481.43|5481.03|536
1722262120000|2024-07-29 14:08:40|5481.43|5481.03|5481.93|5481.53|5482.68|5482.28|5481.43|5481.03|563
1722262130000|2024-07-29 14:08:50|5481.43|5481.03|5481.93|5481.53|5481.93|5481.53|5481.18|5480.78|899
1722262140000|2024-07-29 14:09:00|5482.18|5481.78|5481.68|5481.28|5482.18|5481.78|5481.18|5480.78|1118
1722262150000|2024-07-29 14:09:10|5481.93|5481.53|5480.93|5480.53|5481.93|5481.53|5480.43|5480.03|1121
1722262160000|2024-07-29 14:09:20|5480.68|5480.28|5479.93|5479.53|5480.93|5480.53|5479.93|5479.53|858
1722262170000|2024-07-29 14:09:30|5480.43|5480.03|5480.43|5480.03|5480.93|5480.53|5479.93|5479.53|677
1722262180000|2024-07-29 14:09:40|5480.68|5480.28|5479.68|5479.28|5480.68|5480.28|5479.68|5479.28|694
1722262190000|2024-07-29 14:09:50|5479.93|5479.53|5479.43|5479.03|5479.93|5479.53|5478.18|5477.78|1412
1722262200000|2024-07-29 14:10:00|5479.68|5479.28|5478.43|5478.03|5479.68|5479.28|5477.68|5477.28|1468
1722262210000|2024-07-29 14:10:10|5478.3|5477.9|5476.93|5476.53|5478.3|5477.9|5476.43|5476.03|1566
1722262220000|2024-07-29 14:10:20|5476.68|5476.28|5477.18|5476.78|5477.93|5477.53|5476.68|5476.28|1053
1722262230000|2024-07-29 14:10:30|5477.43|5477.03|5478.68|5478.28|5479.43|5479.03|5477.18|5476.78|1017
1722262240000|2024-07-29 14:10:40|5478.43|5478.03|5477.93|5477.53|5478.43|5478.03|5477.18|5476.78|609
1722262250000|2024-07-29 14:10:50|5478.05|5477.65|5477.93|5477.53|5478.68|5478.28|5477.43|5477.03|749
1722262260000|2024-07-29 14:11:00|5478.43|5478.03|5478.18|5477.78|5478.55|5478.15|5477.68|5477.28|866
1722262270000|2024-07-29 14:11:10|5477.93|5477.53|5479.18|5478.78|5479.18|5478.78|5477.68|5477.28|761
1722262280000|2024-07-29 14:11:20|5478.68|5478.28|5478.68|5478.28|5478.68|5478.28|5477.68|5477.28|841
1722262290000|2024-07-29 14:11:30|5478.93|5478.53|5478.68|5478.28|5479.18|5478.78|5478.18|5477.78|658
1722262300000|2024-07-29 14:11:40|5478.55|5478.15|5479.68|5479.28|5479.68|5479.28|5478.43|5478.03|581
1722262310000|2024-07-29 14:11:50|5479.18|5478.78|5478.68|5478.28|5479.43|5479.03|5478.68|5478.28|536
1722262320000|2024-07-29 14:12:00|5478.93|5478.53|5477.93|5477.53|5479.18|5478.78|5477.43|5477.03|923
1722262330000|2024-07-29 14:12:10|5477.68|5477.28|5474.93|5474.53|5477.93|5477.53|5474.68|5474.28|1847
1722262340000|2024-07-29 14:12:20|5475.18|5474.78|5474.93|5474.53|5475.68|5475.28|5474.93|5474.53|1005
1722262350000|2024-07-29 14:12:30|5475.18|5474.78|5473.18|5472.78|5475.18|5474.78|5473.18|5472.78|1018
1722262360000|2024-07-29 14:12:40|5473.43|5473.03|5473.43|5473.03|5474.43|5474.03|5473.43|5473.03|1182
1722262370000|2024-07-29 14:12:50|5473.68|5473.28|5471.93|5471.53|5474.18|5473.78|5471.68|5471.28|1699
1722262380000|2024-07-29 14:13:00|5472.18|5471.78|5472.68|5472.28|5473.18|5472.78|5471.43|5471.03|1707
1722262390000|2024-07-29 14:13:10|5472.93|5472.53|5470.68|5470.28|5472.93|5472.53|5470.18|5469.78|1448
1722262400000|2024-07-29 14:13:20|5470.43|5470.03|5468.93|5468.53|5470.68|5470.28|5468.93|5468.53|1966
1722262410000|2024-07-29 14:13:30|5469.18|5468.78|5470.18|5469.78|5470.18|5469.78|5469.18|5468.78|1220
1722262420000|2024-07-29 14:13:40|5469.93|5469.53|5471.93|5471.53|5471.93|5471.53|5469.68|5469.28|1327
1722262430000|2024-07-29 14:13:50|5472.05|5471.65|5470.93|5470.53|5472.43|5472.03|5470.93|5470.53|975
1722262440000|2024-07-29 14:14:00|5471.43|5471.03|5471.93|5471.53|5473.18|5472.78|5471.18|5470.78|1095
1722262450000|2024-07-29 14:14:10|5471.68|5471.28|5472.18|5471.78|5472.68|5472.28|5471.68|5471.28|938
1722262460000|2024-07-29 14:14:20|5471.93|5471.53|5471.43|5471.03|5472.18|5471.78|5471.18|5470.78|1329
1722262470000|2024-07-29 14:14:30|5471.18|5470.78|5470.43|5470.03|5471.18|5470.78|5469.93|5469.53|1183
1722262480000|2024-07-29 14:14:40|5470.18|5469.78|5469.43|5469.03|5470.43|5470.03|5468.18|5467.78|1305
1722262490000|2024-07-29 14:14:50|5469.18|5468.78|5469.68|5469.28|5470.68|5470.28|5468.93|5468.53|898
1722262500000|2024-07-29 14:15:00|5470.18|5469.78|5469.18|5468.78|5471.18|5470.78|5469.18|5468.78|1467
1722262510000|2024-07-29 14:15:10|5468.93|5468.53|5468.43|5468.03|5469.43|5469.03|5467.93|5467.53|1501
1722262520000|2024-07-29 14:15:20|5468.18|5467.78|5467.18|5466.78|5468.18|5467.78|5466.93|5466.53|1761
1722262530000|2024-07-29 14:15:30|5466.93|5466.53|5468.43|5468.03|5468.43|5468.03|5466.93|5466.53|838
1722262540000|2024-07-29 14:15:40|5468.93|5468.53|5469.18|5468.78|5469.68|5469.28|5468.43|5468.03|963
1722262550000|2024-07-29 14:15:50|5468.93|5468.53|5470.43|5470.03|5470.68|5470.28|5468.43|5468.03|926
1722262560000|2024-07-29 14:16:00|5470.18|5469.78|5471.68|5471.28|5471.68|5471.28|5469.93|5469.53|1454
1722262570000|2024-07-29 14:16:10|5471.18|5470.78|5470.68|5470.28|5471.43|5471.03|5470.43|5470.03|985
1722262580000|2024-07-29 14:16:20|5470.93|5470.53|5471.18|5470.78|5471.18|5470.78|5470.43|5470.03|549
1722262590000|2024-07-29 14:16:30|5471.43|5471.03|5472.93|5472.53|5472.93|5472.53|5471.3|5470.9|917
1722262600000|2024-07-29 14:16:40|5473.18|5472.78|5473.93|5473.53|5473.93|5473.53|5472.43|5472.03|1226
1722262610000|2024-07-29 14:16:50|5474.18|5473.78|5474.93|5474.53|5475.18|5474.78|5473.68|5473.28|967
1722262620000|2024-07-29 14:17:00|5474.68|5474.28|5475.43|5475.03|5475.43|5475.03|5474.68|5474.28|1299
1722262630000|2024-07-29 14:17:10|5475.18|5474.78|5471.93|5471.53|5475.43|5475.03|5471.93|5471.53|1319
1722262640000|2024-07-29 14:17:20|5471.68|5471.28|5473.93|5473.53|5473.93|5473.53|5471.68|5471.28|1114
1722262650000|2024-07-29 14:17:30|5474.18|5473.78|5474.18|5473.78|5474.43|5474.03|5473.68|5473.28|752
1722262660000|2024-07-29 14:17:40|5474.05|5473.65|5474.55|5474.15|5474.68|5474.28|5473.68|5473.28|389
1722262670000|2024-07-29 14:17:50|5474.68|5474.28|5474.93|5474.53|5475.18|5474.78|5474.68|5474.28|387
1722262680000|2024-07-29 14:18:00|5474.68|5474.28|5472.93|5472.53|5474.93|5474.53|5472.93|5472.53|1002
1722262690000|2024-07-29 14:18:10|5472.68|5472.28|5472.68|5472.28|5473.18|5472.78|5472.43|5472.03|590
1722262700000|2024-07-29 14:18:20|5473.18|5472.78|5472.93|5472.53|5473.43|5473.03|5472.68|5472.28|580
1722262710000|2024-07-29 14:18:30|5473.18|5472.78|5473.55|5473.15|5473.93|5473.53|5472.93|5472.53|527
1722262720000|2024-07-29 14:18:40|5473.43|5473.03|5472.93|5472.53|5473.68|5473.28|5472.93|5472.53|335
1722262730000|2024-07-29 14:18:50|5473.18|5472.78|5473.43|5473.03|5473.68|5473.28|5472.68|5472.28|445
1722262740000|2024-07-29 14:19:00|5473.18|5472.78|5473.55|5473.15|5473.93|5473.53|5473.18|5472.78|569
1722262750000|2024-07-29 14:19:10|5473.68|5473.28|5474.43|5474.03|5474.93|5474.53|5473.68|5473.28|729
1722262760000|2024-07-29 14:19:20|5474.18|5473.78|5473.43|5473.03|5474.43|5474.03|5473.43|5473.03|673
1722262770000|2024-07-29 14:19:30|5473.68|5473.28|5473.18|5472.78|5473.68|5473.28|5472.93|5472.53|617
1722262780000|2024-07-29 14:19:40|5472.93|5472.53|5473.18|5472.78|5473.18|5472.78|5472.8|5472.4|375
1722262790000|2024-07-29 14:19:50|5473.43|5473.03|5472.43|5472.03|5473.43|5473.03|5472.43|5472.03|906
1722262800000|2024-07-29 14:20:00|5472.68|5472.28|5472.55|5472.15|5473.43|5473.03|5471.68|5471.28|1095
1722262810000|2024-07-29 14:20:10|5472.43|5472.03|5474.43|5474.03|5474.68|5474.28|5472.43|5472.03|1066
1722262820000|2024-07-29 14:20:20|5474.68|5474.28|5475.18|5474.78|5475.68|5475.28|5474.68|5474.28|734
1722262830000|2024-07-29 14:20:30|5475.3|5474.9|5473.8|5473.4|5475.43|5475.03|5473.8|5473.4|636
1722262840000|2024-07-29 14:20:40|5473.93|5473.53|5473.93|5473.53|5474.18|5473.78|5473.93|5473.53|517
1722262850000|2024-07-29 14:20:50|5474.18|5473.78|5473.93|5473.53|5474.18|5473.78|5473.18|5472.78|543
1722262860000|2024-07-29 14:21:00|5473.68|5473.28|5473.93|5473.53|5474.18|5473.78|5473.18|5472.78|683
1722262870000|2024-07-29 14:21:10|5474.05|5473.65|5475.43|5475.03|5475.68|5475.28|5474.05|5473.65|615
1722262880000|2024-07-29 14:21:20|5475.68|5475.28|5475.93|5475.53|5475.93|5475.53|5474.93|5474.53|870
1722262890000|2024-07-29 14:21:30|5476.18|5475.78|5476.68|5476.28|5476.93|5476.53|5475.93|5475.53|706
1722262900000|2024-07-29 14:21:40|5476.93|5476.53|5478.18|5477.78|5478.18|5477.78|5476.93|5476.53|1026
1722262910000|2024-07-29 14:21:50|5478.05|5477.65|5477.93|5477.53|5478.43|5478.03|5477.93|5477.53|621
1722262920000|2024-07-29 14:22:00|5478.18|5477.78|5477.68|5477.28|5478.18|5477.78|5476.68|5476.28|1476
1722262930000|2024-07-29 14:22:10|5477.43|5477.03|5475.93|5475.53|5477.93|5477.53|5475.93|5475.53|802
1722262940000|2024-07-29 14:22:20|5476.05|5475.65|5475.43|5475.03|5476.05|5475.65|5475.18|5474.78|902
1722262950000|2024-07-29 14:22:30|5475.18|5474.78|5475.18|5474.78|5475.43|5475.03|5474.68|5474.28|702
1722262960000|2024-07-29 14:22:40|5475.43|5475.03|5476.8|5476.4|5476.8|5476.4|5475.43|5475.03|745
1722262970000|2024-07-29 14:22:50|5476.93|5476.53|5477.68|5477.28|5477.68|5477.28|5476.68|5476.28|474
1722262980000|2024-07-29 14:23:00|5477.93|5477.53|5478.18|5477.78|5479.18|5478.78|5477.93|5477.53|1358
1722262990000|2024-07-29 14:23:10|5477.93|5477.53|5478.68|5478.28|5478.93|5478.53|5477.93|5477.53|556
1722263000000|2024-07-29 14:23:20|5478.93|5478.53|5479.68|5479.28|5479.68|5479.28|5478.93|5478.53|777
1722263010000|2024-07-29 14:23:30|5479.55|5479.15|5479.43|5479.03|5479.68|5479.28|5479.18|5478.78|564
1722263020000|2024-07-29 14:23:40|5479.55|5479.15|5479.68|5479.28|5480.68|5480.28|5479.43|5479.03|1016
1722263030000|2024-07-29 14:23:50|5479.8|5479.4|5478.93|5478.53|5479.8|5479.4|5478.68|5478.28|796
1722263040000|2024-07-29 14:24:00|5479.18|5478.78|5478.68|5478.28|5479.18|5478.78|5477.43|5477.03|988
1722263050000|2024-07-29 14:24:10|5478.43|5478.03|5478.68|5478.28|5479.18|5478.78|5478.43|5478.03|631
1722263060000|2024-07-29 14:24:20|5478.8|5478.4|5478.93|5478.53|5479.68|5479.28|5478.43|5478.03|729
1722263070000|2024-07-29 14:24:30|5478.8|5478.4|5478.43|5478.03|5479.18|5478.78|5478.05|5477.65|554
1722263080000|2024-07-29 14:24:40|5478.3|5477.9|5477.43|5477.03|5478.3|5477.9|5476.93|5476.53|634
1722263090000|2024-07-29 14:24:50|5477.68|5477.28|5477.68|5477.28|5477.93|5477.53|5477.43|5477.03|208
1722263100000|2024-07-29 14:25:00|5477.18|5476.78|5476.8|5476.4|5477.68|5477.28|5475.93|5475.53|865
1722263110000|2024-07-29 14:25:10|5476.68|5476.28|5476.18|5475.78|5476.68|5476.28|5475.43|5475.03|744
1722263120000|2024-07-29 14:25:20|5475.93|5475.53|5474.43|5474.03|5476.43|5476.03|5474.43|5474.03|836
1722263130000|2024-07-29 14:25:30|5473.93|5473.53|5473.68|5473.28|5474.43|5474.03|5473.68|5473.28|1062
1722263140000|2024-07-29 14:25:40|5473.93|5473.53|5474.68|5474.28|5474.68|5474.28|5473.68|5473.28|891
1722263150000|2024-07-29 14:25:50|5474.43|5474.03|5473.43|5473.03|5474.68|5474.28|5473.43|5473.03|555
1722263160000|2024-07-29 14:26:00|5473.18|5472.78|5472.68|5472.28|5473.43|5473.03|5471.93|5471.53|1235
1722263170000|2024-07-29 14:26:10|5472.43|5472.03|5472.93|5472.53|5473.68|5473.28|5472.18|5471.78|876
1722263180000|2024-07-29 14:26:20|5473.18|5472.78|5472.18|5471.78|5473.68|5473.28|5471.93|5471.53|655
1722263190000|2024-07-29 14:26:30|5472.05|5471.65|5473.8|5473.4|5473.93|5473.53|5472.05|5471.65|610
1722263200000|2024-07-29 14:26:40|5473.93|5473.53|5473.43|5473.03|5474.18|5473.78|5473.18|5472.78|593
1722263210000|2024-07-29 14:26:50|5473.18|5472.78|5473.05|5472.65|5473.43|5473.03|5472.93|5472.53|578
1722263220000|2024-07-29 14:27:00|5473.18|5472.78|5473.93|5473.53|5473.93|5473.53|5472.93|5472.53|645
1722263230000|2024-07-29 14:27:10|5473.68|5473.28|5473.18|5472.78|5474.18|5473.78|5472.93|5472.53|472
1722263240000|2024-07-29 14:27:20|5472.93|5472.53|5473.43|5473.03|5473.68|5473.28|5472.93|5472.53|350
1722263250000|2024-07-29 14:27:30|5473.68|5473.28|5473.18|5472.78|5474.05|5473.65|5473.18|5472.78|349
1722263260000|2024-07-29 14:27:40|5472.93|5472.53|5473.68|5473.28|5473.68|5473.28|5472.8|5472.4|479
1722263270000|2024-07-29 14:27:50|5473.43|5473.03|5470.93|5470.53|5473.43|5473.03|5470.93|5470.53|1141
1722263280000|2024-07-29 14:28:00|5471.43|5471.03|5470.68|5470.28|5471.93|5471.53|5470.18|5469.78|1046
1722263290000|2024-07-29 14:28:10|5470.93|5470.53|5471.68|5471.28|5472.18|5471.78|5470.93|5470.53|751
1722263300000|2024-07-29 14:28:20|5471.43|5471.03|5471.18|5470.78|5471.68|5471.28|5470.93|5470.53|558
1722263310000|2024-07-29 14:28:30|5471.43|5471.03|5470.93|5470.53|5471.43|5471.03|5470.68|5470.28|989
1722263320000|2024-07-29 14:28:40|5470.68|5470.28|5470.68|5470.28|5470.93|5470.53|5470.43|5470.03|485
1722263330000|2024-07-29 14:28:50|5470.43|5470.03|5470.18|5469.78|5470.43|5470.03|5469.68|5469.28|735
1722263340000|2024-07-29 14:29:00|5470.3|5469.9|5470.18|5469.78|5470.68|5470.28|5469.93|5469.53|604
1722263350000|2024-07-29 14:29:10|5470.43|5470.03|5471.43|5471.03|5471.43|5471.03|5470.43|5470.03|673
1722263360000|2024-07-29 14:29:20|5471.3|5470.9|5471.68|5471.28|5471.68|5471.28|5470.68|5470.28|630
1722263370000|2024-07-29 14:29:30|5471.8|5471.4|5472.18|5471.78|5472.18|5471.78|5471.18|5470.78|438
1722263380000|2024-07-29 14:29:40|5472.43|5472.03|5472.43|5472.03|5472.68|5472.28|5471.93|5471.53|382
1722263390000|2024-07-29 14:29:50|5472.18|5471.78|5471.68|5471.28|5472.18|5471.78|5471.68|5471.28|437
1722263400000|2024-07-29 14:30:00|5471.93|5471.53|5471.3|5470.9|5472.43|5472.03|5471.18|5470.78|945
1722263410000|2024-07-29 14:30:10|5471.18|5470.78|5472.43|5472.03|5472.43|5472.03|5470.93|5470.53|639
1722263420000|2024-07-29 14:30:20|5472.55|5472.15|5472.18|5471.78|5472.93|5472.53|5471.43|5471.03|502
1722263430000|2024-07-29 14:30:30|5472.43|5472.03|5471.05|5470.65|5472.43|5472.03|5470.93|5470.53|503
1722263440000|2024-07-29 14:30:40|5471.18|5470.78|5469.18|5468.78|5471.18|5470.78|5469.18|5468.78|840
1722263450000|2024-07-29 14:30:50|5469.43|5469.03|5469.43|5469.03|5469.68|5469.28|5468.18|5467.78|1148
1722263460000|2024-07-29 14:31:00|5469.18|5468.78|5469.43|5469.03|5470.18|5469.78|5468.68|5468.28|950
1722263470000|2024-07-29 14:31:10|5469.18|5468.78|5468.68|5468.28|5469.43|5469.03|5468.68|5468.28|477
1722263480000|2024-07-29 14:31:20|5468.93|5468.53|5468.68|5468.28|5468.93|5468.53|5467.93|5467.53|673
1722263490000|2024-07-29 14:31:30|5468.43|5468.03|5468.43|5468.03|5468.93|5468.53|5468.18|5467.78|503
1722263500000|2024-07-29 14:31:40|5468.55|5468.15|5465.93|5465.53|5468.55|5468.15|5465.93|5465.53|1212
1722263510000|2024-07-29 14:31:50|5466.18|5465.78|5467.18|5466.78|5467.18|5466.78|5465.93|5465.53|935
1722263520000|2024-07-29 14:32:00|5466.93|5466.53|5465.68|5465.28|5467.18|5466.78|5465.68|5465.28|1384
1722263530000|2024-07-29 14:32:10|5465.93|5465.53|5463.18|5462.78|5465.93|5465.53|5463.18|5462.78|1928
1722263540000|2024-07-29 14:32:20|5462.68|5462.28|5463.68|5463.28|5463.93|5463.53|5462.68|5462.28|1665
1722263550000|2024-07-29 14:32:30|5463.93|5463.53|5463.18|5462.78|5464.18|5463.78|5462.93|5462.53|1266
1722263560000|2024-07-29 14:32:40|5463.43|5463.03|5462.68|5462.28|5463.43|5463.03|5462.68|5462.28|1192
1722263570000|2024-07-29 14:32:50|5462.93|5462.53|5464.18|5463.78|5464.43|5464.03|5462.8|5462.4|870
1722263580000|2024-07-29 14:33:00|5464.43|5464.03|5465.18|5464.78|5465.68|5465.28|5463.93|5463.53|1202
1722263590000|2024-07-29 14:33:10|5465.43|5465.03|5464.18|5463.78|5465.43|5465.03|5463.68|5463.28|841
1722263600000|2024-07-29 14:33:20|5464.05|5463.65|5462.68|5462.28|5464.05|5463.65|5462.68|5462.28|646
1722263610000|2024-07-29 14:33:30|5462.8|5462.4|5462.93|5462.53|5463.18|5462.78|5462.68|5462.28|590
1722263620000|2024-07-29 14:33:40|5463.18|5462.78|5463.05|5462.65|5463.18|5462.78|5462.68|5462.28|663
1722263630000|2024-07-29 14:33:50|5463.18|5462.78|5462.68|5462.28|5463.18|5462.78|5462.68|5462.28|769
1722263640000|2024-07-29 14:34:00|5462.93|5462.53|5464.18|5463.78|5464.18|5463.78|5462.68|5462.28|1079
1722263650000|2024-07-29 14:34:10|5463.93|5463.53|5464.43|5464.03|5464.93|5464.53|5463.93|5463.53|827
1722263660000|2024-07-29 14:34:20|5464.68|5464.28|5463.68|5463.28|5464.68|5464.28|5463.43|5463.03|623
1722263670000|2024-07-29 14:34:30|5463.43|5463.03|5462.93|5462.53|5463.43|5463.03|5462.43|5462.03|816
1722263680000|2024-07-29 14:34:40|5463.18|5462.78|5463.18|5462.78|5463.68|5463.28|5463.18|5462.78|569
1722263690000|2024-07-29 14:34:50|5463.43|5463.03|5463.18|5462.78|5463.68|5463.28|5462.93|5462.53|437
1722263700000|2024-07-29 14:35:00|5463.43|5463.03|5463.68|5463.28|5463.93|5463.53|5462.93|5462.53|738
1722263710000|2024-07-29 14:35:10|5463.43|5463.03|5464.18|5463.78|5464.43|5464.03|5463.43|5463.03|1280
1722263720000|2024-07-29 14:35:20|5463.93|5463.53|5464.68|5464.28|5465.43|5465.03|5463.93|5463.53|791
1722263730000|2024-07-29 14:35:30|5464.8|5464.4|5464.18|5463.78|5464.93|5464.53|5463.68|5463.28|662
1722263740000|2024-07-29 14:35:40|5464.3|5463.9|5463.93|5463.53|5464.3|5463.9|5463.43|5463.03|610
1722263750000|2024-07-29 14:35:50|5464.18|5463.78|5464.93|5464.53|5465.8|5465.4|5464.18|5463.78|690
1722263760000|2024-07-29 14:36:00|5464.68|5464.28|5464.93|5464.53|5464.93|5464.53|5464.05|5463.65|777
1722263770000|2024-07-29 14:36:10|5464.68|5464.28|5465.93|5465.53|5465.93|5465.53|5464.68|5464.28|909
1722263780000|2024-07-29 14:36:20|5465.68|5465.28|5464.43|5464.03|5465.93|5465.53|5464.43|5464.03|866
1722263790000|2024-07-29 14:36:30|5464.68|5464.28|5464.93|5464.53|5465.68|5465.28|5464.43|5464.03|536
1722263800000|2024-07-29 14:36:40|5464.68|5464.28|5463.93|5463.53|5464.68|5464.28|5463.93|5463.53|592
1722263810000|2024-07-29 14:36:50|5464.18|5463.78|5463.93|5463.53|5464.18|5463.78|5462.93|5462.53|813
1722263820000|2024-07-29 14:37:00|5464.18|5463.78|5464.43|5464.03|5464.93|5464.53|5464.18|5463.78|518
1722263830000|2024-07-29 14:37:10|5464.3|5463.9|5463.18|5462.78|5464.43|5464.03|5462.93|5462.53|620
1722263840000|2024-07-29 14:37:20|5463.43|5463.03|5463.18|5462.78|5463.43|5463.03|5462.93|5462.53|643
1722263850000|2024-07-29 14:37:30|5463.43|5463.03|5463.93|5463.53|5464.05|5463.65|5463.43|5463.03|506
1722263860000|2024-07-29 14:37:40|5464.18|5463.78|5464.68|5464.28|5464.68|5464.28|5463.43|5463.03|426
1722263870000|2024-07-29 14:37:50|5464.43|5464.03|5464.93|5464.53|5464.93|5464.53|5464.18|5463.78|325
1722263880000|2024-07-29 14:38:00|5465.05|5464.65|5465.68|5465.28|5466.18|5465.78|5464.68|5464.28|611
1722263890000|2024-07-29 14:38:10|5465.43|5465.03|5465.68|5465.28|5465.93|5465.53|5465.18|5464.78|552
1722263900000|2024-07-29 14:38:20|5465.43|5465.03|5465.93|5465.53|5465.93|5465.53|5465.18|5464.78|719
1722263910000|2024-07-29 14:38:30|5466.18|5465.78|5466.43|5466.03|5467.68|5467.28|5466.18|5465.78|1157
1722263920000|2024-07-29 14:38:40|5466.18|5465.78|5467.43|5467.03|5467.43|5467.03|5466.18|5465.78|449
1722263930000|2024-07-29 14:38:50|5467.55|5467.15|5467.93|5467.53|5467.93|5467.53|5467.18|5466.78|968
1722263940000|2024-07-29 14:39:00|5468.18|5467.78|5469.18|5468.78|5469.18|5468.78|5467.93|5467.53|1202
1722263950000|2024-07-29 14:39:10|5469.43|5469.03|5468.93|5468.53|5469.93|5469.53|5468.68|5468.28|1077
1722263960000|2024-07-29 14:39:20|5468.68|5468.28|5468.43|5468.03|5469.43|5469.03|5468.43|5468.03|683
1722263970000|2024-07-29 14:39:30|5468.18|5467.78|5468.18|5467.78|5468.43|5468.03|5467.68|5467.28|633
1722263980000|2024-07-29 14:39:40|5468.05|5467.65|5468.68|5468.28|5468.93|5468.53|5467.93|5467.53|534
1722263990000|2024-07-29 14:39:50|5468.43|5468.03|5468.68|5468.28|5468.93|5468.53|5468.43|5468.03|469
1722264000000|2024-07-29 14:40:00|5468.93|5468.53|5470.18|5469.78|5470.43|5470.03|5468.68|5468.28|1329
1722264010000|2024-07-29 14:40:10|5469.93|5469.53|5471.18|5470.78|5471.18|5470.78|5469.68|5469.28|650
1722264020000|2024-07-29 14:40:20|5470.93|5470.53|5471.18|5470.78|5471.18|5470.78|5470.68|5470.28|694
1722264030000|2024-07-29 14:40:30|5470.93|5470.53|5471.18|5470.78|5471.18|5470.78|5470.68|5470.28|546
1722264040000|2024-07-29 14:40:40|5471.43|5471.03|5470.93|5470.53|5472.18|5471.78|5470.68|5470.28|1006
1722264050000|2024-07-29 14:40:50|5471.05|5470.65|5471.18|5470.78|5471.68|5471.28|5470.93|5470.53|591
1722264060000|2024-07-29 14:41:00|5470.93|5470.53|5471.18|5470.78|5471.18|5470.78|5470.68|5470.28|553
1722264070000|2024-07-29 14:41:10|5471.68|5471.28|5471.43|5471.03|5471.8|5471.4|5471.18|5470.78|562
1722264080000|2024-07-29 14:41:20|5471.68|5471.28|5471.93|5471.53|5472.18|5471.78|5471.43|5471.03|359
1722264090000|2024-07-29 14:41:30|5472.18|5471.78|5472.3|5471.9|5473.43|5473.03|5471.93|5471.53|1453
1722264100000|2024-07-29 14:41:40|5472.43|5472.03|5470.93|5470.53|5472.68|5472.28|5470.93|5470.53|661
1722264110000|2024-07-29 14:41:50|5471.18|5470.78|5471.68|5471.28|5472.18|5471.78|5471.18|5470.78|489
1722264120000|2024-07-29 14:42:00|5471.93|5471.53|5472.68|5472.28|5472.68|5472.28|5471.93|5471.53|501
1722264130000|2024-07-29 14:42:10|5472.93|5472.53|5471.93|5471.53|5472.93|5472.53|5471.93|5471.53|544
1722264140000|2024-07-29 14:42:20|5471.68|5471.28|5470.93|5470.53|5471.68|5471.28|5470.93|5470.53|615
1722264150000|2024-07-29 14:42:30|5471.05|5470.65|5470.43|5470.03|5471.18|5470.78|5470.43|5470.03|683
1722264160000|2024-07-29 14:42:40|5470.68|5470.28|5471.43|5471.03|5471.68|5471.28|5470.68|5470.28|381
1722264170000|2024-07-29 14:42:50|5471.68|5471.28|5472.68|5472.28|5472.93|5472.53|5471.43|5471.03|676
1722264180000|2024-07-29 14:43:00|5472.93|5472.53|5472.18|5471.78|5472.93|5472.53|5471.93|5471.53|726
1722264190000|2024-07-29 14:43:10|5471.93|5471.53|5472.43|5472.03|5472.43|5472.03|5471.68|5471.28|411
1722264200000|2024-07-29 14:43:20|5472.68|5472.28|5471.68|5471.28|5472.93|5472.53|5471.68|5471.28|550
1722264210000|2024-07-29 14:43:30|5471.43|5471.03|5471.68|5471.28|5471.68|5471.28|5470.68|5470.28|601
1722264220000|2024-07-29 14:43:40|5471.93|5471.53|5471.68|5471.28|5472.05|5471.65|5471.43|5471.03|401
1722264230000|2024-07-29 14:43:50|5471.93|5471.53|5471.93|5471.53|5471.93|5471.53|5471.68|5471.28|200
1722264240000|2024-07-29 14:44:00|5472.43|5472.03|5472.18|5471.78|5472.68|5472.28|5471.93|5471.53|558
1722264250000|2024-07-29 14:44:10|5472.05|5471.65|5472.18|5471.78|5472.8|5472.4|5472.05|5471.65|398
1722264260000|2024-07-29 14:44:20|5472.43|5472.03|5472.43|5472.03|5472.68|5472.28|5471.93|5471.53|319
1722264270000|2024-07-29 14:44:30|5472.18|5471.78|5472.18|5471.78|5472.8|5472.4|5471.93|5471.53|449
1722264280000|2024-07-29 14:44:40|5471.93|5471.53|5471.18|5470.78|5471.93|5471.53|5471.18|5470.78|478
1722264290000|2024-07-29 14:44:50|5471.43|5471.03|5471.43|5471.03|5471.93|5471.53|5471.18|5470.78|218
1722264300000|2024-07-29 14:45:00|5471.93|5471.53|5470.68|5470.28|5471.93|5471.53|5470.68|5470.28|786
1722264310000|2024-07-29 14:45:10|5471.18|5470.78|5470.68|5470.28|5471.8|5471.4|5470.18|5469.78|637
1722264320000|2024-07-29 14:45:20|5470.93|5470.53|5471.68|5471.28|5472.43|5472.03|5470.93|5470.53|686
1722264330000|2024-07-29 14:45:30|5471.93|5471.53|5470.18|5469.78|5471.93|5471.53|5470.18|5469.78|439
1722264340000|2024-07-29 14:45:40|5470.43|5470.03|5471.18|5470.78|5471.3|5470.9|5470.18|5469.78|366
1722264350000|2024-07-29 14:45:50|5471.3|5470.9|5471.18|5470.78|5471.3|5470.9|5470.93|5470.53|107
1722264360000|2024-07-29 14:46:00|5470.93|5470.53|5472.05|5471.65|5472.43|5472.03|5470.8|5470.4|579
1722264370000|2024-07-29 14:46:10|5471.68|5471.28|5472.68|5472.28|5472.93|5472.53|5471.68|5471.28|600
1722264380000|2024-07-29 14:46:20|5472.93|5472.53|5473.43|5473.03|5473.68|5473.28|5472.93|5472.53|578
1722264390000|2024-07-29 14:46:30|5473.18|5472.78|5473.93|5473.53|5474.43|5474.03|5472.93|5472.53|841
1722264400000|2024-07-29 14:46:40|5474.05|5473.65|5473.93|5473.53|5474.43|5474.03|5473.93|5473.53|423
1722264410000|2024-07-29 14:46:50|5473.68|5473.28|5471.93|5471.53|5473.93|5473.53|5471.93|5471.53|626
1722264420000|2024-07-29 14:47:00|5472.43|5472.03|5472.43|5472.03|5473.18|5472.78|5472.18|5471.78|750
1722264430000|2024-07-29 14:47:10|5472.68|5472.28|5472.93|5472.53|5473.18|5472.78|5472.68|5472.28|562
1722264440000|2024-07-29 14:47:20|5473.18|5472.78|5471.93|5471.53|5473.18|5472.78|5471.93|5471.53|402
1722264450000|2024-07-29 14:47:30|5471.68|5471.28|5471.93|5471.53|5472.18|5471.78|5471.18|5470.78|625
1722264460000|2024-07-29 14:47:40|5472.05|5471.65|5471.68|5471.28|5472.18|5471.78|5471.43|5471.03|391
1722264470000|2024-07-29 14:47:50|5471.8|5471.4|5472.43|5472.03|5472.43|5472.03|5471.43|5471.03|305
1722264480000|2024-07-29 14:48:00|5472.18|5471.78|5470.68|5470.28|5472.43|5472.03|5470.68|5470.28|573
1722264490000|2024-07-29 14:48:10|5470.93|5470.53|5470.43|5470.03|5470.93|5470.53|5470.18|5469.78|592
1722264500000|2024-07-29 14:48:20|5470.68|5470.28|5470.68|5470.28|5470.68|5470.28|5470.18|5469.78|595
1722264510000|2024-07-29 14:48:30|5470.93|5470.53|5471.18|5470.78|5471.3|5470.9|5470.68|5470.28|601
1722264520000|2024-07-29 14:48:40|5471.3|5470.9|5471.43|5471.03|5471.43|5471.03|5470.68|5470.28|526
1722264530000|2024-07-29 14:48:50|5471.68|5471.28|5471.05|5470.65|5471.68|5471.28|5470.93|5470.53|306
1722264540000|2024-07-29 14:49:00|5470.93|5470.53|5470.18|5469.78|5470.93|5470.53|5470.18|5469.78|812
1722264550000|2024-07-29 14:49:10|5470.43|5470.03|5468.18|5467.78|5470.43|5470.03|5468.18|5467.78|1386
1722264560000|2024-07-29 14:49:20|5467.93|5467.53|5466.18|5465.78|5467.93|5467.53|5465.18|5464.78|1928
1722264570000|2024-07-29 14:49:30|5466.43|5466.03|5465.68|5465.28|5466.93|5466.53|5465.43|5465.03|918
1722264580000|2024-07-29 14:49:40|5465.93|5465.53|5463.68|5463.28|5465.93|5465.53|5463.68|5463.28|1125
1722264590000|2024-07-29 14:49:50|5463.43|5463.03|5463.68|5463.28|5463.68|5463.28|5463.18|5462.78|1206
1722264600000|2024-07-29 14:50:00|5463.18|5462.78|5463.43|5463.03|5463.93|5463.53|5462.68|5462.28|1178
1722264610000|2024-07-29 14:50:10|5463.68|5463.28|5462.68|5462.28|5463.93|5463.53|5462.43|5462.03|864
1722264620000|2024-07-29 14:50:20|5462.43|5462.03|5461.93|5461.53|5462.68|5462.28|5461.93|5461.53|2023
1722264630000|2024-07-29 14:50:30|5462.18|5461.78|5461.93|5461.53|5462.43|5462.03|5461.93|5461.53|1155
1722264640000|2024-07-29 14:50:40|5462.18|5461.78|5462.68|5462.28|5462.93|5462.53|5462.18|5461.78|760
1722264650000|2024-07-29 14:50:50|5462.43|5462.03|5462.68|5462.28|5462.68|5462.28|5461.68|5461.28|907
1722264660000|2024-07-29 14:51:00|5462.43|5462.03|5462.18|5461.78|5463.43|5463.03|5461.93|5461.53|1006
1722264670000|2024-07-29 14:51:10|5461.93|5461.53|5462.18|5461.78|5462.68|5462.28|5461.68|5461.28|913
1722264680000|2024-07-29 14:51:20|5462.43|5462.03|5464.68|5464.28|5464.68|5464.28|5462.18|5461.78|964
1722264690000|2024-07-29 14:51:30|5464.43|5464.03|5463.68|5463.28|5464.68|5464.28|5463.43|5463.03|1179
1722264700000|2024-07-29 14:51:40|5463.93|5463.53|5464.18|5463.78|5464.43|5464.03|5463.68|5463.28|497
1722264710000|2024-07-29 14:51:50|5464.43|5464.03|5464.18|5463.78|5464.68|5464.28|5463.93|5463.53|597
1722264720000|2024-07-29 14:52:00|5464.43|5464.03|5464.43|5464.03|5465.93|5465.53|5464.43|5464.03|1424
1722264730000|2024-07-29 14:52:10|5464.68|5464.28|5465.43|5465.03|5465.68|5465.28|5464.68|5464.28|948
1722264740000|2024-07-29 14:52:20|5465.68|5465.28|5463.43|5463.03|5465.68|5465.28|5463.43|5463.03|913
1722264750000|2024-07-29 14:52:30|5463.3|5462.9|5462.68|5462.28|5463.93|5463.53|5462.68|5462.28|1093
1722264760000|2024-07-29 14:52:40|5462.43|5462.03|5461.68|5461.28|5462.68|5462.28|5461.68|5461.28|1025
1722264770000|2024-07-29 14:52:50|5461.93|5461.53|5461.68|5461.28|5461.93|5461.53|5461.43|5461.03|731
1722264780000|2024-07-29 14:53:00|5461.93|5461.53|5461.93|5461.53|5462.68|5462.28|5461.68|5461.28|801
1722264790000|2024-07-29 14:53:10|5462.05|5461.65|5462.43|5462.03|5462.68|5462.28|5461.68|5461.28|634
1722264800000|2024-07-29 14:53:20|5462.68|5462.28|5462.18|5461.78|5462.68|5462.28|5461.93|5461.53|561
1722264810000|2024-07-29 14:53:30|5462.43|5462.03|5461.68|5461.28|5462.43|5462.03|5461.68|5461.28|587
1722264820000|2024-07-29 14:53:40|5461.93|5461.53|5463.18|5462.78|5463.18|5462.78|5461.93|5461.53|725
1722264830000|2024-07-29 14:53:50|5463.43|5463.03|5463.43|5463.03|5463.68|5463.28|5462.93|5462.53|545
1722264840000|2024-07-29 14:54:00|5463.18|5462.78|5463.43|5463.03|5463.8|5463.4|5462.68|5462.28|731
1722264850000|2024-07-29 14:54:10|5463.3|5462.9|5463.93|5463.53|5463.93|5463.53|5463.18|5462.78|359
1722264860000|2024-07-29 14:54:20|5463.8|5463.4|5465.18|5464.78|5465.43|5465.03|5463.68|5463.28|842
1722264870000|2024-07-29 14:54:30|5465.43|5465.03|5465.68|5465.28|5465.8|5465.4|5465.18|5464.78|636
1722264880000|2024-07-29 14:54:40|5465.43|5465.03|5463.68|5463.28|5465.43|5465.03|5463.43|5463.03|635
1722264890000|2024-07-29 14:54:50|5463.93|5463.53|5461.93|5461.53|5463.93|5463.53|5461.93|5461.53|951
1722264900000|2024-07-29 14:55:00|5462.18|5461.78|5464.18|5463.78|5464.18|5463.78|5461.93|5461.53|1041
1722264910000|2024-07-29 14:55:10|5463.68|5463.28|5463.18|5462.78|5463.68|5463.28|5462.68|5462.28|772
1722264920000|2024-07-29 14:55:20|5463.43|5463.03|5463.68|5463.28|5463.68|5463.28|5462.93|5462.53|472
1722264930000|2024-07-29 14:55:30|5463.55|5463.15|5463.18|5462.78|5463.68|5463.28|5462.68|5462.28|694
1722264940000|2024-07-29 14:55:40|5463.05|5462.65|5461.93|5461.53|5463.18|5462.78|5461.43|5461.03|933
1722264950000|2024-07-29 14:55:50|5461.68|5461.28|5461.3|5460.9|5461.93|5461.53|5461.18|5460.78|918
1722264960000|2024-07-29 14:56:00|5461.43|5461.03|5462.93|5462.53|5463.18|5462.78|5461.43|5461.03|686
1722264970000|2024-07-29 14:56:10|5463.18|5462.78|5462.43|5462.03|5463.18|5462.78|5462.18|5461.78|783
1722264980000|2024-07-29 14:56:20|5462.68|5462.28|5463.93|5463.53|5463.93|5463.53|5462.43|5462.03|781
1722264990000|2024-07-29 14:56:30|5464.18|5463.78|5464.18|5463.78|5464.18|5463.78|5463.68|5463.28|690
1722265000000|2024-07-29 14:56:40|5464.43|5464.03|5464.68|5464.28|5464.68|5464.28|5463.93|5463.53|542
1722265010000|2024-07-29 14:56:50|5464.55|5464.15|5464.18|5463.78|5464.55|5464.15|5463.68|5463.28|450
1722265020000|2024-07-29 14:57:00|5464.43|5464.03|5462.68|5462.28|5464.43|5464.03|5462.05|5461.65|740
1722265030000|2024-07-29 14:57:10|5462.93|5462.53|5463.93|5463.53|5463.93|5463.53|5462.93|5462.53|422
1722265040000|2024-07-29 14:57:20|5463.8|5463.4|5463.3|5462.9|5463.93|5463.53|5462.93|5462.53|586
1722265050000|2024-07-29 14:57:30|5463.43|5463.03|5463.68|5463.28|5463.68|5463.28|5463.18|5462.78|605
1722265060000|2024-07-29 14:57:40|5463.55|5463.15|5463.8|5463.4|5463.8|5463.4|5463.05|5462.65|396
1722265070000|2024-07-29 14:57:50|5463.93|5463.53|5465.68|5465.28|5465.68|5465.28|5463.93|5463.53|623
1722265080000|2024-07-29 14:58:00|5465.43|5465.03|5465.68|5465.28|5466.18|5465.78|5464.93|5464.53|858
1722265090000|2024-07-29 14:58:10|5465.43|5465.03|5465.43|5465.03|5465.93|5465.53|5464.93|5464.53|488
1722265100000|2024-07-29 14:58:20|5465.3|5464.9|5463.93|5463.53|5465.68|5465.28|5463.93|5463.53|449
1722265110000|2024-07-29 14:58:30|5464.18|5463.78|5464.18|5463.78|5464.68|5464.28|5464.18|5463.78|486
1722265120000|2024-07-29 14:58:40|5464.3|5463.9|5464.55|5464.15|5464.93|5464.53|5464.3|5463.9|303
1722265130000|2024-07-29 14:58:50|5464.68|5464.28|5464.43|5464.03|5464.93|5464.53|5464.18|5463.78|333
1722265140000|2024-07-29 14:59:00|5464.68|5464.28|5464.43|5464.03|5464.68|5464.28|5464.18|5463.78|567
1722265150000|2024-07-29 14:59:10|5464.68|5464.28|5462.68|5462.28|5464.68|5464.28|5462.68|5462.28|664
1722265160000|2024-07-29 14:59:20|5462.93|5462.53|5463.68|5463.28|5463.93|5463.53|5462.68|5462.28|542
1722265170000|2024-07-29 14:59:30|5463.55|5463.15|5462.68|5462.28|5463.55|5463.15|5462.68|5462.28|359
1722265180000|2024-07-29 14:59:40|5462.43|5462.03|5461.18|5460.78|5462.43|5462.03|5460.93|5460.53|1418
1722265190000|2024-07-29 14:59:50|5460.93|5460.53|5461.18|5460.78|5461.43|5461.03|5460.68|5460.28|1021
1722265200000|2024-07-29 15:00:00|5460.8|5460.4|5461.43|5461.03|5461.93|5461.53|5460.68|5460.28|1783
1722265210000|2024-07-29 15:00:10|5461.18|5460.78|5458.93|5458.53|5461.18|5460.78|5458.93|5458.53|2963
1722265220000|2024-07-29 15:00:20|5459.18|5458.78|5458.68|5458.28|5459.93|5459.53|5458.68|5458.28|743
1722265230000|2024-07-29 15:00:30|5458.93|5458.53|5458.18|5457.78|5458.93|5458.53|5458.18|5457.78|1383
1722265240000|2024-07-29 15:00:40|5458.43|5458.03|5458.43|5458.03|5458.68|5458.28|5457.93|5457.53|1341
1722265250000|2024-07-29 15:00:50|5458.18|5457.78|5457.43|5457.03|5458.18|5457.78|5457.18|5456.78|1214
1722265260000|2024-07-29 15:01:00|5457.18|5456.78|5456.93|5456.53|5458.43|5458.03|5456.93|5456.53|1389
1722265270000|2024-07-29 15:01:10|5457.18|5456.78|5457.43|5457.03|5457.8|5457.4|5456.93|5456.53|852
1722265280000|2024-07-29 15:01:20|5457.68|5457.28|5457.18|5456.78|5457.68|5457.28|5456.93|5456.53|815
1722265290000|2024-07-29 15:01:30|5456.93|5456.53|5458.18|5457.78|5458.43|5458.03|5456.43|5456.03|1674
1722265300000|2024-07-29 15:01:40|5458.05|5457.65|5457.68|5457.28|5458.43|5458.03|5457.43|5457.03|828
1722265310000|2024-07-29 15:01:50|5457.55|5457.15|5457.43|5457.03|5457.68|5457.28|5457.18|5456.78|367
1722265320000|2024-07-29 15:02:00|5457.18|5456.78|5458.93|5458.53|5459.18|5458.78|5457.18|5456.78|760
1722265330000|2024-07-29 15:02:10|5458.68|5458.28|5456.93|5456.53|5458.68|5458.28|5456.93|5456.53|730
1722265340000|2024-07-29 15:02:20|5457.18|5456.78|5459.43|5459.03|5459.43|5459.03|5457.18|5456.78|690
1722265350000|2024-07-29 15:02:30|5459.18|5458.78|5458.68|5458.28|5459.43|5459.03|5458.68|5458.28|621
1722265360000|2024-07-29 15:02:40|5458.43|5458.03|5457.93|5457.53|5458.68|5458.28|5457.68|5457.28|537
1722265370000|2024-07-29 15:02:50|5457.8|5457.4|5457.68|5457.28|5457.93|5457.53|5457.43|5457.03|470
1722265380000|2024-07-29 15:03:00|5457.43|5457.03|5457.18|5456.78|5458.18|5457.78|5456.93|5456.53|820
1722265390000|2024-07-29 15:03:10|5457.43|5457.03|5456.93|5456.53|5457.93|5457.53|5456.93|5456.53|415
1722265400000|2024-07-29 15:03:20|5457.05|5456.65|5457.43|5457.03|5457.43|5457.03|5456.93|5456.53|493
1722265410000|2024-07-29 15:03:30|5457.18|5456.78|5458.18|5457.78|5458.18|5457.78|5457.18|5456.78|476
1722265420000|2024-07-29 15:03:40|5457.93|5457.53|5458.43|5458.03|5458.55|5458.15|5457.68|5457.28|458
1722265430000|2024-07-29 15:03:50|5458.55|5458.15|5459.68|5459.28|5459.93|5459.53|5458.18|5457.78|686
1722265440000|2024-07-29 15:04:00|5459.93|5459.53|5460.43|5460.03|5460.68|5460.28|5459.68|5459.28|867
1722265450000|2024-07-29 15:04:10|5459.93|5459.53|5459.68|5459.28|5460.43|5460.03|5459.68|5459.28|585
1722265460000|2024-07-29 15:04:20|5459.8|5459.4|5459.68|5459.28|5459.93|5459.53|5459.68|5459.28|475
1722265470000|2024-07-29 15:04:30|5459.93|5459.53|5458.43|5458.03|5459.93|5459.53|5458.43|5458.03|789
1722265480000|2024-07-29 15:04:40|5458.55|5458.15|5458.68|5458.28|5458.68|5458.28|5458.05|5457.65|415
1722265490000|2024-07-29 15:04:50|5458.43|5458.03|5458.43|5458.03|5458.43|5458.03|5458.18|5457.78|326
1722265500000|2024-07-29 15:05:00|5458.18|5457.78|5457.93|5457.53|5458.93|5458.53|5457.93|5457.53|801
1722265510000|2024-07-29 15:05:10|5457.8|5457.4|5457.43|5457.03|5457.93|5457.53|5457.3|5456.9|609
1722265520000|2024-07-29 15:05:20|5457.93|5457.53|5457.93|5457.53|5458.68|5458.28|5457.68|5457.28|538
1722265530000|2024-07-29 15:05:30|5458.05|5457.65|5457.43|5457.03|5458.43|5458.03|5457.43|5457.03|330
1722265540000|2024-07-29 15:05:40|5457.18|5456.78|5458.68|5458.28|5458.93|5458.53|5457.18|5456.78|523
1722265550000|2024-07-29 15:05:50|5458.43|5458.03|5459.93|5459.53|5459.93|5459.53|5458.43|5458.03|464
1722265560000|2024-07-29 15:06:00|5460.18|5459.78|5459.93|5459.53|5460.43|5460.03|5459.68|5459.28|958
1722265570000|2024-07-29 15:06:10|5459.68|5459.28|5457.93|5457.53|5459.68|5459.28|5457.93|5457.53|876
1722265580000|2024-07-29 15:06:20|5458.18|5457.78|5459.68|5459.28|5459.68|5459.28|5457.93|5457.53|529
1722265590000|2024-07-29 15:06:30|5459.93|5459.53|5458.93|5458.53|5460.18|5459.78|5458.68|5458.28|569
1722265600000|2024-07-29 15:06:40|5458.68|5458.28|5459.43|5459.03|5459.68|5459.28|5458.68|5458.28|438
1722265610000|2024-07-29 15:06:50|5459.3|5458.9|5458.43|5458.03|5459.43|5459.03|5458.43|5458.03|311
1722265620000|2024-07-29 15:07:00|5458.68|5458.28|5458.55|5458.15|5458.93|5458.53|5458.3|5457.9|541
1722265630000|2024-07-29 15:07:10|5458.68|5458.28|5457.43|5457.03|5458.68|5458.28|5457.43|5457.03|547
1722265640000|2024-07-29 15:07:20|5457.18|5456.78|5457.18|5456.78|5457.43|5457.03|5456.93|5456.53|632
1722265650000|2024-07-29 15:07:30|5457.05|5456.65|5456.55|5456.15|5457.43|5457.03|5456.18|5455.78|623
1722265660000|2024-07-29 15:07:40|5456.43|5456.03|5457.68|5457.28|5457.68|5457.28|5456.3|5455.9|657
1722265670000|2024-07-29 15:07:50|5457.43|5457.03|5456.93|5456.53|5457.68|5457.28|5456.93|5456.53|370
1722265680000|2024-07-29 15:08:00|5457.18|5456.78|5456.68|5456.28|5457.18|5456.78|5456.43|5456.03|571
1722265690000|2024-07-29 15:08:10|5456.43|5456.03|5455.93|5455.53|5456.43|5456.03|5455.93|5455.53|1203
1722265700000|2024-07-29 15:08:20|5455.68|5455.28|5455.93|5455.53|5456.18|5455.78|5455.68|5455.28|623
1722265710000|2024-07-29 15:08:30|5455.68|5455.28|5456.18|5455.78|5456.18|5455.78|5455.68|5455.28|294
1722265720000|2024-07-29 15:08:40|5456.3|5455.9|5457.68|5457.28|5457.68|5457.28|5456.3|5455.9|672
1722265730000|2024-07-29 15:08:50|5457.43|5457.03|5456.43|5456.03|5457.68|5457.28|5456.18|5455.78|679
1722265740000|2024-07-29 15:09:00|5456.68|5456.28|5456.93|5456.53|5457.43|5457.03|5456.68|5456.28|917
1722265750000|2024-07-29 15:09:10|5456.8|5456.4|5456.18|5455.78|5456.93|5456.53|5456.18|5455.78|347
1722265760000|2024-07-29 15:09:20|5455.93|5455.53|5455.68|5455.28|5456.05|5455.65|5455.68|5455.28|702
1722265770000|2024-07-29 15:09:30|5455.43|5455.03|5455.93|5455.53|5456.18|5455.78|5455.18|5454.78|1016
1722265780000|2024-07-29 15:09:40|5456.18|5455.78|5455.68|5455.28|5456.18|5455.78|5455.43|5455.03|511
1722265790000|2024-07-29 15:09:50|5455.43|5455.03|5456.18|5455.78|5456.18|5455.78|5455.43|5455.03|498
1722265800000|2024-07-29 15:10:00|5456.68|5456.28|5457.05|5456.65|5458.18|5457.78|5456.68|5456.28|940
1722265810000|2024-07-29 15:10:10|5456.93|5456.53|5456.18|5455.78|5456.93|5456.53|5456.18|5455.78|714
1722265820000|2024-07-29 15:10:20|5456.3|5455.9|5455.43|5455.03|5456.93|5456.53|5455.18|5454.78|763
1722265830000|2024-07-29 15:10:30|5455.93|5455.53|5454.43|5454.03|5456.43|5456.03|5454.43|5454.03|1707
1722265840000|2024-07-29 15:10:40|5454.68|5454.28|5454.18|5453.78|5454.68|5454.28|5454.18|5453.78|1275
1722265850000|2024-07-29 15:10:50|5453.93|5453.53|5454.18|5453.78|5454.68|5454.28|5453.93|5453.53|1177
1722265860000|2024-07-29 15:11:00|5454.05|5453.65|5453.18|5452.78|5454.18|5453.78|5452.93|5452.53|1993
1722265870000|2024-07-29 15:11:10|5452.68|5452.28|5452.18|5451.78|5452.93|5452.53|5451.93|5451.53|1778
1722265880000|2024-07-29 15:11:20|5452.43|5452.03|5452.68|5452.28|5452.93|5452.53|5452.43|5452.03|609
1722265890000|2024-07-29 15:11:30|5452.43|5452.03|5453.43|5453.03|5453.68|5453.28|5452.18|5451.78|1084
1722265900000|2024-07-29 15:11:40|5453.68|5453.28|5453.68|5453.28|5453.93|5453.53|5453.43|5453.03|642
1722265910000|2024-07-29 15:11:50|5453.8|5453.4|5454.68|5454.28|5454.68|5454.28|5453.68|5453.28|441
1722265920000|2024-07-29 15:12:00|5454.43|5454.03|5453.93|5453.53|5454.68|5454.28|5453.18|5452.78|914
1722265930000|2024-07-29 15:12:10|5453.68|5453.28|5452.55|5452.15|5453.68|5453.28|5452.43|5452.03|650
1722265940000|2024-07-29 15:12:20|5452.43|5452.03|5452.93|5452.53|5453.18|5452.78|5452.18|5451.78|1105
1722265950000|2024-07-29 15:12:30|5453.43|5453.03|5452.68|5452.28|5453.68|5453.28|5452.43|5452.03|708
1722265960000|2024-07-29 15:12:40|5452.43|5452.03|5453.68|5453.28|5453.68|5453.28|5452.18|5451.78|712
1722265970000|2024-07-29 15:12:50|5453.93|5453.53|5453.18|5452.78|5454.18|5453.78|5453.18|5452.78|729
1722265980000|2024-07-29 15:13:00|5452.93|5452.53|5452.55|5452.15|5452.93|5452.53|5452.05|5451.65|828
1722265990000|2024-07-29 15:13:10|5452.68|5452.28|5452.18|5451.78|5452.68|5452.28|5452.05|5451.65|587
1722266000000|2024-07-29 15:13:20|5451.93|5451.53|5451.93|5451.53|5452.68|5452.28|5451.93|5451.53|757
1722266010000|2024-07-29 15:13:30|5451.68|5451.28|5452.93|5452.53|5453.18|5452.78|5451.68|5451.28|1553
1722266020000|2024-07-29 15:13:40|5453.18|5452.78|5454.43|5454.03|5454.43|5454.03|5453.18|5452.78|833
1722266030000|2024-07-29 15:13:50|5454.68|5454.28|5454.68|5454.28|5454.93|5454.53|5454.43|5454.03|949
1722266040000|2024-07-29 15:14:00|5454.93|5454.53|5455.68|5455.28|5455.68|5455.28|5454.43|5454.03|721
1722266050000|2024-07-29 15:14:10|5455.55|5455.15|5455.18|5454.78|5455.68|5455.28|5454.43|5454.03|622
1722266060000|2024-07-29 15:14:20|5455.43|5455.03|5455.18|5454.78|5455.93|5455.53|5455.18|5454.78|479
1722266070000|2024-07-29 15:14:30|5454.93|5454.53|5454.93|5454.53|5455.18|5454.78|5453.93|5453.53|504
1722266080000|2024-07-29 15:14:40|5454.68|5454.28|5455.93|5455.53|5455.93|5455.53|5454.43|5454.03|462
1722266090000|2024-07-29 15:14:50|5455.68|5455.28|5454.68|5454.28|5455.68|5455.28|5454.43|5454.03|384
1722266100000|2024-07-29 15:15:00|5454.93|5454.53|5453.68|5453.28|5454.93|5454.53|5453.68|5453.28|1010
1722266110000|2024-07-29 15:15:10|5453.55|5453.15|5453.68|5453.28|5453.93|5453.53|5453.3|5452.9|608
1722266120000|2024-07-29 15:15:20|5453.43|5453.03|5452.43|5452.03|5453.43|5453.03|5452.43|5452.03|1164
1722266130000|2024-07-29 15:15:30|5452.68|5452.28|5452.43|5452.03|5452.68|5452.28|5452.3|5451.9|574
1722266140000|2024-07-29 15:15:40|5452.68|5452.28|5451.43|5451.03|5452.68|5452.28|5451.43|5451.03|837
1722266150000|2024-07-29 15:15:50|5451.93|5451.53|5451.68|5451.28|5451.93|5451.53|5451.43|5451.03|631
1722266160000|2024-07-29 15:16:00|5451.43|5451.03|5451.93|5451.53|5452.43|5452.03|5451.43|5451.03|1032
1722266170000|2024-07-29 15:16:10|5452.18|5451.78|5452.68|5452.28|5452.93|5452.53|5452.18|5451.78|672
1722266180000|2024-07-29 15:16:20|5452.43|5452.03|5453.93|5453.53|5453.93|5453.53|5452.43|5452.03|741
1722266190000|2024-07-29 15:16:30|5453.68|5453.28|5454.43|5454.03|5454.43|5454.03|5453.68|5453.28|350
1722266200000|2024-07-29 15:16:40|5454.3|5453.9|5453.8|5453.4|5454.3|5453.9|5453.68|5453.28|521
1722266210000|2024-07-29 15:16:50|5453.93|5453.53|5453.68|5453.28|5454.43|5454.03|5453.43|5453.03|589
1722266220000|2024-07-29 15:17:00|5453.43|5453.03|5453.43|5453.03|5453.93|5453.53|5453.18|5452.78|580
1722266230000|2024-07-29 15:17:10|5453.3|5452.9|5453.93|5453.53|5453.93|5453.53|5453.18|5452.78|361
1722266240000|2024-07-29 15:17:20|5454.18|5453.78|5454.93|5454.53|5455.18|5454.78|5453.93|5453.53|567
1722266250000|2024-07-29 15:17:30|5454.68|5454.28|5454.68|5454.28|5454.93|5454.53|5453.93|5453.53|342
1722266260000|2024-07-29 15:17:40|5454.93|5454.53|5454.68|5454.28|5455.43|5455.03|5454.68|5454.28|463
1722266270000|2024-07-29 15:17:50|5454.43|5454.03|5454.43|5454.03|5454.68|5454.28|5453.93|5453.53|508
1722266280000|2024-07-29 15:18:00|5454.68|5454.28|5455.05|5454.65|5455.18|5454.78|5453.93|5453.53|548
1722266290000|2024-07-29 15:18:10|5454.93|5454.53|5454.3|5453.9|5454.93|5454.53|5454.3|5453.9|308
1722266300000|2024-07-29 15:18:20|5454.18|5453.78|5454.43|5454.03|5454.68|5454.28|5454.18|5453.78|329
1722266310000|2024-07-29 15:18:30|5454.18|5453.78|5453.18|5452.78|5454.18|5453.78|5453.18|5452.78|617
1722266320000|2024-07-29 15:18:40|5452.93|5452.53|5453.18|5452.78|5453.43|5453.03|5452.93|5452.53|423
1722266330000|2024-07-29 15:18:50|5453.05|5452.65|5453.18|5452.78|5453.18|5452.78|5452.68|5452.28|215
1722266340000|2024-07-29 15:19:00|5452.93|5452.53|5452.68|5452.28|5452.93|5452.53|5451.93|5451.53|854
1722266350000|2024-07-29 15:19:10|5452.93|5452.53|5452.43|5452.03|5453.18|5452.78|5452.43|5452.03|500
1722266360000|2024-07-29 15:19:20|5452.68|5452.28|5453.68|5453.28|5453.93|5453.53|5452.68|5452.28|688
1722266370000|2024-07-29 15:19:30|5453.43|5453.03|5453.43|5453.03|5454.18|5453.78|5453.18|5452.78|640
1722266380000|2024-07-29 15:19:40|5453.3|5452.9|5452.43|5452.03|5453.3|5452.9|5452.43|5452.03|501
1722266390000|2024-07-29 15:19:50|5452.55|5452.15|5452.68|5452.28|5452.93|5452.53|5452.43|5452.03|402
1722266400000|2024-07-29 15:20:00|5453.18|5452.78|5452.93|5452.53|5453.68|5453.28|5452.68|5452.28|794
1722266410000|2024-07-29 15:20:10|5453.05|5452.65|5453.18|5452.78|5453.18|5452.78|5452.68|5452.28|414
1722266420000|2024-07-29 15:20:20|5453.43|5453.03|5454.43|5454.03|5454.68|5454.28|5453.43|5453.03|869
1722266430000|2024-07-29 15:20:30|5454.68|5454.28|5454.68|5454.28|5455.18|5454.78|5454.43|5454.03|601
1722266440000|2024-07-29 15:20:40|5454.93|5454.53|5455.55|5455.15|5455.55|5455.15|5454.93|5454.53|620
1722266450000|2024-07-29 15:20:50|5455.68|5455.28|5456.43|5456.03|5456.43|5456.03|5455.68|5455.28|868
1722266460000|2024-07-29 15:21:00|5456.18|5455.78|5456.43|5456.03|5457.18|5456.78|5456.18|5455.78|1605
1722266470000|2024-07-29 15:21:10|5456.18|5455.78|5454.68|5454.28|5456.18|5455.78|5454.68|5454.28|1047
1722266480000|2024-07-29 15:21:20|5454.93|5454.53|5454.93|5454.53|5455.18|5454.78|5454.43|5454.03|592
1722266490000|2024-07-29 15:21:30|5454.68|5454.28|5455.43|5455.03|5455.43|5455.03|5454.43|5454.03|417
1722266500000|2024-07-29 15:21:40|5455.68|5455.28|5455.68|5455.28|5455.93|5455.53|5455.18|5454.78|662
1722266510000|2024-07-29 15:21:50|5455.93|5455.53|5455.68|5455.28|5456.18|5455.78|5455.68|5455.28|381
1722266520000|2024-07-29 15:22:00|5455.93|5455.53|5455.43|5455.03|5455.93|5455.53|5455.18|5454.78|534
1722266530000|2024-07-29 15:22:10|5455.68|5455.28|5455.55|5455.15|5455.93|5455.53|5455.43|5455.03|368
1722266540000|2024-07-29 15:22:20|5455.68|5455.28|5455.43|5455.03|5455.68|5455.28|5455.18|5454.78|396
1722266550000|2024-07-29 15:22:30|5455.55|5455.15|5453.93|5453.53|5455.68|5455.28|5453.93|5453.53|770
1722266560000|2024-07-29 15:22:40|5454.18|5453.78|5452.68|5452.28|5454.43|5454.03|5452.68|5452.28|1017
1722266570000|2024-07-29 15:22:50|5452.93|5452.53|5452.93|5452.53|5453.43|5453.03|5452.43|5452.03|667
1722266580000|2024-07-29 15:23:00|5453.18|5452.78|5453.68|5453.28|5453.8|5453.4|5452.68|5452.28|641
1722266590000|2024-07-29 15:23:10|5453.43|5453.03|5454.43|5454.03|5454.93|5454.53|5453.43|5453.03|594
1722266600000|2024-07-29 15:23:20|5454.68|5454.28|5454.68|5454.28|5454.93|5454.53|5454.43|5454.03|425
1722266610000|2024-07-29 15:23:30|5454.43|5454.03|5454.43|5454.03|5454.93|5454.53|5454.3|5453.9|500
1722266620000|2024-07-29 15:23:40|5454.68|5454.28|5453.8|5453.4|5454.68|5454.28|5453.8|5453.4|418
1722266630000|2024-07-29 15:23:50|5453.93|5453.53|5453.43|5453.03|5453.93|5453.53|5452.93|5452.53|620
1722266640000|2024-07-29 15:24:00|5453.8|5453.4|5453.68|5453.28|5454.43|5454.03|5453.43|5453.03|585
1722266650000|2024-07-29 15:24:10|5453.43|5453.03|5454.18|5453.78|5454.18|5453.78|5453.43|5453.03|387
1722266660000|2024-07-29 15:24:20|5453.93|5453.53|5453.8|5453.4|5454.43|5454.03|5453.68|5453.28|308
1722266670000|2024-07-29 15:24:30|5453.68|5453.28|5453.43|5453.03|5453.68|5453.28|5453.18|5452.78|447
1722266680000|2024-07-29 15:24:40|5453.18|5452.78|5454.18|5453.78|5454.68|5454.28|5453.18|5452.78|446
1722266690000|2024-07-29 15:24:50|5454.43|5454.03|5455.18|5454.78|5455.18|5454.78|5454.18|5453.78|313
1722266700000|2024-07-29 15:25:00|5454.93|5454.53|5455.18|5454.78|5455.93|5455.53|5454.93|5454.53|667
1722266710000|2024-07-29 15:25:10|5454.93|5454.53|5455.68|5455.28|5455.68|5455.28|5454.68|5454.28|557
1722266720000|2024-07-29 15:25:20|5455.8|5455.4|5455.68|5455.28|5455.93|5455.53|5455.43|5455.03|465
1722266730000|2024-07-29 15:25:30|5455.93|5455.53|5456.18|5455.78|5456.68|5456.28|5455.8|5455.4|400
1722266740000|2024-07-29 15:25:40|5456.3|5455.9|5456.93|5456.53|5456.93|5456.53|5456.18|5455.78|486
1722266750000|2024-07-29 15:25:50|5456.68|5456.28|5456.55|5456.15|5456.93|5456.53|5456.43|5456.03|469
1722266760000|2024-07-29 15:26:00|5456.68|5456.28|5457.68|5457.28|5457.68|5457.28|5456.68|5456.28|529
1722266770000|2024-07-29 15:26:10|5457.93|5457.53|5458.43|5458.03|5458.43|5458.03|5457.93|5457.53|755
1722266780000|2024-07-29 15:26:20|5458.55|5458.15|5458.18|5457.78|5458.93|5458.53|5458.18|5457.78|799
1722266790000|2024-07-29 15:26:30|5458.43|5458.03|5458.18|5457.78|5458.43|5458.03|5457.93|5457.53|467
1722266800000|2024-07-29 15:26:40|5458.43|5458.03|5458.43|5458.03|5458.43|5458.03|5457.93|5457.53|420
1722266810000|2024-07-29 15:26:50|5458.18|5457.78|5459.18|5458.78|5459.18|5458.78|5458.18|5457.78|715
1722266820000|2024-07-29 15:27:00|5458.93|5458.53|5458.18|5457.78|5459.18|5458.78|5457.93|5457.53|761
1722266830000|2024-07-29 15:27:10|5458.3|5457.9|5457.93|5457.53|5458.93|5458.53|5457.68|5457.28|908
1722266840000|2024-07-29 15:27:20|5458.18|5457.78|5457.8|5457.4|5458.43|5458.03|5457.8|5457.4|294
1722266850000|2024-07-29 15:27:30|5457.93|5457.53|5457.68|5457.28|5458.18|5457.78|5457.43|5457.03|467
1722266860000|2024-07-29 15:27:40|5457.55|5457.15|5457.68|5457.28|5457.93|5457.53|5457.43|5457.03|436
1722266870000|2024-07-29 15:27:50|5457.93|5457.53|5458.43|5458.03|5458.68|5458.28|5457.68|5457.28|407
1722266880000|2024-07-29 15:28:00|5458.18|5457.78|5458.18|5457.78|5458.43|5458.03|5457.68|5457.28|510
1722266890000|2024-07-29 15:28:10|5458.43|5458.03|5458.93|5458.53|5459.18|5458.78|5458.43|5458.03|315
1722266900000|2024-07-29 15:28:20|5459.18|5458.78|5460.18|5459.78|5460.18|5459.78|5459.18|5458.78|844
1722266910000|2024-07-29 15:28:30|5459.93|5459.53|5459.18|5458.78|5460.05|5459.65|5459.18|5458.78|557
1722266920000|2024-07-29 15:28:40|5459.05|5458.65|5457.68|5457.28|5459.05|5458.65|5457.68|5457.28|606
1722266930000|2024-07-29 15:28:50|5457.43|5457.03|5456.43|5456.03|5457.93|5457.53|5456.43|5456.03|725
1722266940000|2024-07-29 15:29:00|5456.68|5456.28|5457.43|5457.03|5457.43|5457.03|5456.68|5456.28|651
1722266950000|2024-07-29 15:29:10|5457.18|5456.78|5458.18|5457.78|5458.18|5457.78|5457.18|5456.78|605
1722266960000|2024-07-29 15:29:20|5458.43|5458.03|5458.43|5458.03|5458.68|5458.28|5458.18|5457.78|479
1722266970000|2024-07-29 15:29:30|5458.68|5458.28|5458.68|5458.28|5459.05|5458.65|5458.68|5458.28|428
1722266980000|2024-07-29 15:29:40|5458.8|5458.4|5458.93|5458.53|5459.18|5458.78|5458.68|5458.28|357
1722266990000|2024-07-29 15:29:50|5459.05|5458.65|5459.43|5459.03|5459.43|5459.03|5458.68|5458.28|521
1722267000000|2024-07-29 15:30:00|5459.18|5458.78|5458.8|5458.4|5459.43|5459.03|5458.18|5457.78|794
1722267010000|2024-07-29 15:30:10|5458.68|5458.28|5456.68|5456.28|5458.68|5458.28|5456.68|5456.28|642
1722267020000|2024-07-29 15:30:20|5456.93|5456.53|5456.93|5456.53|5457.68|5457.28|5456.68|5456.28|588
1722267030000|2024-07-29 15:30:30|5456.68|5456.28|5454.93|5454.53|5456.8|5456.4|5454.43|5454.03|993
1722267040000|2024-07-29 15:30:40|5454.68|5454.28|5453.93|5453.53|5454.68|5454.28|5453.93|5453.53|812
1722267050000|2024-07-29 15:30:50|5454.18|5453.78|5453.43|5453.03|5454.43|5454.03|5453.18|5452.78|863
1722267060000|2024-07-29 15:31:00|5453.68|5453.28|5454.43|5454.03|5454.43|5454.03|5453.43|5453.03|359
1722267070000|2024-07-29 15:31:10|5454.18|5453.78|5453.05|5452.65|5454.43|5454.03|5452.93|5452.53|647
1722267080000|2024-07-29 15:31:20|5452.93|5452.53|5452.93|5452.53|5453.43|5453.03|5452.43|5452.03|785
1722267090000|2024-07-29 15:31:30|5452.68|5452.28|5452.18|5451.78|5452.93|5452.53|5451.93|5451.53|675
1722267100000|2024-07-29 15:31:40|5451.93|5451.53|5451.43|5451.03|5452.18|5451.78|5451.43|5451.03|1008
1722267110000|2024-07-29 15:31:50|5451.68|5451.28|5450.68|5450.28|5452.18|5451.78|5450.68|5450.28|961
1722267120000|2024-07-29 15:32:00|5450.43|5450.03|5451.93|5451.53|5452.18|5451.78|5450.43|5450.03|1025
1722267130000|2024-07-29 15:32:10|5452.18|5451.78|5452.18|5451.78|5452.68|5452.28|5452.18|5451.78|543
1722267140000|2024-07-29 15:32:20|5451.93|5451.53|5452.18|5451.78|5452.55|5452.15|5451.93|5451.53|333
1722267150000|2024-07-29 15:32:30|5451.93|5451.53|5451.68|5451.28|5452.18|5451.78|5451.18|5450.78|620
1722267160000|2024-07-29 15:32:40|5451.55|5451.15|5450.93|5450.53|5451.55|5451.15|5450.68|5450.28|523
1722267170000|2024-07-29 15:32:50|5451.18|5450.78|5450.68|5450.28|5451.18|5450.78|5450.68|5450.28|320
1722267180000|2024-07-29 15:33:00|5450.43|5450.03|5449.68|5449.28|5450.68|5450.28|5449.68|5449.28|1077
1722267190000|2024-07-29 15:33:10|5449.43|5449.03|5448.43|5448.03|5449.43|5449.03|5447.93|5447.53|1559
1722267200000|2024-07-29 15:33:20|5448.18|5447.78|5447.93|5447.53|5448.43|5448.03|5447.68|5447.28|888
1722267210000|2024-07-29 15:33:30|5448.18|5447.78|5447.43|5447.03|5448.18|5447.78|5446.68|5446.28|1026
1722267220000|2024-07-29 15:33:40|5447.18|5446.78|5448.43|5448.03|5448.43|5448.03|5446.93|5446.53|787
1722267230000|2024-07-29 15:33:50|5448.68|5448.28|5448.68|5448.28|5449.18|5448.78|5448.43|5448.03|732
1722267240000|2024-07-29 15:34:00|5448.43|5448.03|5448.93|5448.53|5449.43|5449.03|5448.43|5448.03|711
1722267250000|2024-07-29 15:34:10|5448.68|5448.28|5447.68|5447.28|5448.93|5448.53|5447.68|5447.28|459
1722267260000|2024-07-29 15:34:20|5447.55|5447.15|5444.93|5444.53|5447.68|5447.28|5444.93|5444.53|1687
1722267270000|2024-07-29 15:34:30|5445.18|5444.78|5446.43|5446.03|5446.43|5446.03|5444.93|5444.53|1036
1722267280000|2024-07-29 15:34:40|5446.68|5446.28|5446.68|5446.28|5447.18|5446.78|5446.43|5446.03|758
1722267290000|2024-07-29 15:34:50|5446.8|5446.4|5447.68|5447.28|5447.68|5447.28|5446.43|5446.03|593
1722267300000|2024-07-29 15:35:00|5447.43|5447.03|5449.18|5448.78|5449.18|5448.78|5447.43|5447.03|1125
1722267310000|2024-07-29 15:35:10|5449.3|5448.9|5448.68|5448.28|5449.43|5449.03|5447.68|5447.28|977
1722267320000|2024-07-29 15:35:20|5448.43|5448.03|5448.8|5448.4|5449.43|5449.03|5448.18|5447.78|755
1722267330000|2024-07-29 15:35:30|5448.93|5448.53|5449.43|5449.03|5449.43|5449.03|5448.68|5448.28|583
1722267340000|2024-07-29 15:35:40|5449.18|5448.78|5448.68|5448.28|5449.68|5449.28|5448.43|5448.03|405
1722267350000|2024-07-29 15:35:50|5448.93|5448.53|5447.93|5447.53|5449.18|5448.78|5447.68|5447.28|692
1722267360000|2024-07-29 15:36:00|5447.68|5447.28|5447.93|5447.53|5448.68|5448.28|5447.68|5447.28|587
1722267370000|2024-07-29 15:36:10|5447.68|5447.28|5447.93|5447.53|5448.43|5448.03|5447.43|5447.03|449
1722267380000|2024-07-29 15:36:20|5447.68|5447.28|5447.93|5447.53|5448.43|5448.03|5447.43|5447.03|612
1722267390000|2024-07-29 15:36:30|5448.18|5447.78|5448.43|5448.03|5448.93|5448.53|5447.93|5447.53|482
1722267400000|2024-07-29 15:36:40|5448.18|5447.78|5449.18|5448.78|5449.43|5449.03|5448.18|5447.78|702
1722267410000|2024-07-29 15:36:50|5449.05|5448.65|5447.43|5447.03|5449.18|5448.78|5447.43|5447.03|419
1722267420000|2024-07-29 15:37:00|5447.68|5447.28|5448.43|5448.03|5448.68|5448.28|5447.68|5447.28|813
1722267430000|2024-07-29 15:37:10|5448.18|5447.78|5449.18|5448.78|5449.43|5449.03|5447.93|5447.53|418
1722267440000|2024-07-29 15:37:20|5449.43|5449.03|5451.18|5450.78|5451.18|5450.78|5449.43|5449.03|789
1722267450000|2024-07-29 15:37:30|5450.93|5450.53|5450.18|5449.78|5451.68|5451.28|5450.18|5449.78|609
1722267460000|2024-07-29 15:37:40|5450.43|5450.03|5450.18|5449.78|5450.43|5450.03|5449.68|5449.28|600
1722267470000|2024-07-29 15:37:50|5449.93|5449.53|5450.68|5450.28|5450.68|5450.28|5449.93|5449.53|314
1722267480000|2024-07-29 15:38:00|5450.93|5450.53|5452.43|5452.03|5452.43|5452.03|5450.43|5450.03|1154
1722267490000|2024-07-29 15:38:10|5452.68|5452.28|5453.93|5453.53|5453.93|5453.53|5452.68|5452.28|1221
1722267500000|2024-07-29 15:38:20|5454.18|5453.78|5452.68|5452.28|5454.18|5453.78|5452.68|5452.28|667
1722267510000|2024-07-29 15:38:30|5452.93|5452.53|5452.43|5452.03|5453.18|5452.78|5452.43|5452.03|544
1722267520000|2024-07-29 15:38:40|5451.93|5451.53|5452.18|5451.78|5452.43|5452.03|5451.68|5451.28|389
1722267530000|2024-07-29 15:38:50|5452.43|5452.03|5452.8|5452.4|5452.93|5452.53|5452.43|5452.03|311
1722267540000|2024-07-29 15:39:00|5452.93|5452.53|5452.68|5452.28|5453.18|5452.78|5452.43|5452.03|472
1722267550000|2024-07-29 15:39:10|5452.93|5452.53|5452.93|5452.53|5452.93|5452.53|5452.43|5452.03|336
1722267560000|2024-07-29 15:39:20|5452.68|5452.28|5452.93|5452.53|5453.18|5452.78|5452.68|5452.28|240
1722267570000|2024-07-29 15:39:30|5452.8|5452.4|5452.43|5452.03|5452.93|5452.53|5452.18|5451.78|454
1722267580000|2024-07-29 15:39:40|5452.18|5451.78|5452.18|5451.78|5452.68|5452.28|5452.05|5451.65|348
1722267590000|2024-07-29 15:39:50|5452.43|5452.03|5452.43|5452.03|5453.18|5452.78|5452.18|5451.78|258
1722267600000|2024-07-29 15:40:00|5452.68|5452.28|5451.93|5451.53|5452.68|5452.28|5451.43|5451.03|549
1722267610000|2024-07-29 15:40:10|5452.18|5451.78|5451.68|5451.28|5452.18|5451.78|5451.43|5451.03|384
1722267620000|2024-07-29 15:40:20|5451.8|5451.4|5452.43|5452.03|5452.93|5452.53|5451.8|5451.4|401
1722267630000|2024-07-29 15:40:30|5452.18|5451.78|5452.68|5452.28|5453.18|5452.78|5451.93|5451.53|379
1722267640000|2024-07-29 15:40:40|5452.8|5452.4|5453.18|5452.78|5453.18|5452.78|5452.18|5451.78|446
1722267650000|2024-07-29 15:40:50|5452.93|5452.53|5452.93|5452.53|5453.43|5453.03|5452.93|5452.53|519
1722267660000|2024-07-29 15:41:00|5452.68|5452.28|5452.05|5451.65|5452.93|5452.53|5451.93|5451.53|420
1722267670000|2024-07-29 15:41:10|5452.18|5451.78|5452.68|5452.28|5452.68|5452.28|5451.93|5451.53|293
1722267680000|2024-07-29 15:41:20|5452.43|5452.03|5452.43|5452.03|5452.68|5452.28|5452.18|5451.78|226
1722267690000|2024-07-29 15:41:30|5452.68|5452.28|5453.18|5452.78|5453.18|5452.78|5452.43|5452.03|717
1722267700000|2024-07-29 15:41:40|5453.43|5453.03|5453.68|5453.28|5454.18|5453.78|5453.43|5453.03|638
1722267710000|2024-07-29 15:41:50|5453.93|5453.53|5454.18|5453.78|5454.93|5454.53|5453.8|5453.4|760
1722267720000|2024-07-29 15:42:00|5454.05|5453.65|5455.43|5455.03|5455.43|5455.03|5453.93|5453.53|646
1722267730000|2024-07-29 15:42:10|5455.18|5454.78|5454.18|5453.78|5455.18|5454.78|5453.93|5453.53|401
1722267740000|2024-07-29 15:42:20|5454.43|5454.03|5454.43|5454.03|5454.68|5454.28|5453.93|5453.53|313
1722267750000|2024-07-29 15:42:30|5454.18|5453.78|5455.43|5455.03|5455.43|5455.03|5454.18|5453.78|338
1722267760000|2024-07-29 15:42:40|5455.93|5455.53|5456.68|5456.28|5456.68|5456.28|5455.93|5455.53|674
1722267770000|2024-07-29 15:42:50|5456.43|5456.03|5456.43|5456.03|5456.55|5456.15|5456.05|5455.65|621
1722267780000|2024-07-29 15:43:00|5456.68|5456.28|5456.68|5456.28|5456.93|5456.53|5455.93|5455.53|1011
1722267790000|2024-07-29 15:43:10|5456.43|5456.03|5455.68|5455.28|5456.68|5456.28|5455.43|5455.03|601
1722267800000|2024-07-29 15:43:20|5455.43|5455.03|5455.43|5455.03|5455.93|5455.53|5455.18|5454.78|382
1722267810000|2024-07-29 15:43:30|5455.3|5454.9|5455.18|5454.78|5455.68|5455.28|5455.18|5454.78|229
1722267820000|2024-07-29 15:43:40|5455.3|5454.9|5454.43|5454.03|5455.43|5455.03|5454.18|5453.78|530
1722267830000|2024-07-29 15:43:50|5454.68|5454.28|5455.18|5454.78|5455.18|5454.78|5454.18|5453.78|437
1722267840000|2024-07-29 15:44:00|5455.43|5455.03|5454.43|5454.03|5455.43|5455.03|5453.93|5453.53|485
1722267850000|2024-07-29 15:44:10|5454.55|5454.15|5454.18|5453.78|5454.68|5454.28|5453.93|5453.53|292
1722267860000|2024-07-29 15:44:20|5454.43|5454.03|5455.93|5455.53|5455.93|5455.53|5454.43|5454.03|305
1722267870000|2024-07-29 15:44:30|5456.05|5455.65|5455.93|5455.53|5456.18|5455.78|5455.43|5455.03|295
1722267880000|2024-07-29 15:44:40|5455.68|5455.28|5455.93|5455.53|5456.18|5455.78|5455.68|5455.28|326
1722267890000|2024-07-29 15:44:50|5456.18|5455.78|5455.68|5455.28|5456.68|5456.28|5455.68|5455.28|383
1722267900000|2024-07-29 15:45:00|5455.93|5455.53|5456.18|5455.78|5456.43|5456.03|5455.68|5455.28|625
1722267910000|2024-07-29 15:45:10|5456.43|5456.03|5456.43|5456.03|5456.93|5456.53|5456.18|5455.78|462
1722267920000|2024-07-29 15:45:20|5455.93|5455.53|5456.93|5456.53|5457.18|5456.78|5455.93|5455.53|508
1722267930000|2024-07-29 15:45:30|5456.8|5456.4|5457.68|5457.28|5457.68|5457.28|5456.68|5456.28|415
1722267940000|2024-07-29 15:45:40|5457.43|5457.03|5456.93|5456.53|5458.18|5457.78|5456.93|5456.53|788
1722267950000|2024-07-29 15:45:50|5457.18|5456.78|5457.43|5457.03|5457.43|5457.03|5456.93|5456.53|411
1722267960000|2024-07-29 15:46:00|5457.68|5457.28|5457.93|5457.53|5458.18|5457.78|5457.43|5457.03|559
1722267970000|2024-07-29 15:46:10|5458.18|5457.78|5457.93|5457.53|5458.3|5457.9|5457.68|5457.28|254
1722267980000|2024-07-29 15:46:20|5458.05|5457.65|5458.68|5458.28|5458.68|5458.28|5457.93|5457.53|519
1722267990000|2024-07-29 15:46:30|5458.93|5458.53|5458.43|5458.03|5458.93|5458.53|5458.3|5457.9|485
1722268000000|2024-07-29 15:46:40|5458.3|5457.9|5458.18|5457.78|5458.43|5458.03|5458.18|5457.78|364
1722268010000|2024-07-29 15:46:50|5458.43|5458.03|5457.43|5457.03|5458.68|5458.28|5457.18|5456.78|460
1722268020000|2024-07-29 15:47:00|5457.68|5457.28|5457.68|5457.28|5458.18|5457.78|5457.68|5457.28|740
1722268030000|2024-07-29 15:47:10|5457.93|5457.53|5458.93|5458.53|5459.18|5458.78|5457.68|5457.28|496
1722268040000|2024-07-29 15:47:20|5459.05|5458.65|5458.68|5458.28|5459.18|5458.78|5458.43|5458.03|309
1722268050000|2024-07-29 15:47:30|5458.93|5458.53|5459.68|5459.28|5459.68|5459.28|5458.93|5458.53|696
1722268060000|2024-07-29 15:47:40|5459.43|5459.03|5459.43|5459.03|5459.43|5459.03|5458.93|5458.53|264
1722268070000|2024-07-29 15:47:50|5459.68|5459.28|5459.68|5459.28|5459.93|5459.53|5459.43|5459.03|288
1722268080000|2024-07-29 15:48:00|5459.93|5459.53|5461.18|5460.78|5461.18|5460.78|5459.93|5459.53|732
1722268090000|2024-07-29 15:48:10|5460.93|5460.53|5462.43|5462.03|5462.43|5462.03|5460.93|5460.53|926
1722268100000|2024-07-29 15:48:20|5462.18|5461.78|5464.93|5464.53|5464.93|5464.53|5461.93|5461.53|2075
1722268110000|2024-07-29 15:48:30|5465.18|5464.78|5465.43|5465.03|5465.68|5465.28|5464.93|5464.53|1438
1722268120000|2024-07-29 15:48:40|5465.68|5465.28|5465.18|5464.78|5465.93|5465.53|5464.93|5464.53|1145
1722268130000|2024-07-29 15:48:50|5464.93|5464.53|5465.93|5465.53|5465.93|5465.53|5464.93|5464.53|996
1722268140000|2024-07-29 15:49:00|5466.18|5465.78|5465.93|5465.53|5466.18|5465.78|5465.18|5464.78|1627
1722268150000|2024-07-29 15:49:10|5465.68|5465.28|5465.68|5465.28|5466.18|5465.78|5465.43|5465.03|515
1722268160000|2024-07-29 15:49:20|5465.43|5465.03|5466.43|5466.03|5466.68|5466.28|5465.3|5464.9|625
1722268170000|2024-07-29 15:49:30|5466.55|5466.15|5467.93|5467.53|5467.93|5467.53|5466.43|5466.03|1331
1722268180000|2024-07-29 15:49:40|5468.18|5467.78|5467.93|5467.53|5468.68|5468.28|5467.93|5467.53|825
1722268190000|2024-07-29 15:49:50|5468.18|5467.78|5468.18|5467.78|5468.18|5467.78|5467.55|5467.15|590
1722268200000|2024-07-29 15:50:00|5468.43|5468.03|5468.43|5468.03|5469.43|5469.03|5468.18|5467.78|1208
1722268210000|2024-07-29 15:50:10|5468.68|5468.28|5467.43|5467.03|5468.93|5468.53|5467.18|5466.78|1126
1722268220000|2024-07-29 15:50:20|5467.18|5466.78|5467.18|5466.78|5467.68|5467.28|5467.18|5466.78|733
1722268230000|2024-07-29 15:50:30|5467.43|5467.03|5467.18|5466.78|5468.18|5467.78|5467.18|5466.78|815
1722268240000|2024-07-29 15:50:40|5467.43|5467.03|5468.68|5468.28|5468.68|5468.28|5467.43|5467.03|841
1722268250000|2024-07-29 15:50:50|5468.43|5468.03|5468.43|5468.03|5468.8|5468.4|5468.43|5468.03|316
1722268260000|2024-07-29 15:51:00|5468.93|5468.53|5469.43|5469.03|5470.18|5469.78|5468.93|5468.53|966
1722268270000|2024-07-29 15:51:10|5469.3|5468.9|5469.3|5468.9|5469.93|5469.53|5468.93|5468.53|906
1722268280000|2024-07-29 15:51:20|5469.43|5469.03|5470.43|5470.03|5470.68|5470.28|5469.43|5469.03|1015
1722268290000|2024-07-29 15:51:30|5470.18|5469.78|5470.43|5470.03|5470.43|5470.03|5470.18|5469.78|547
1722268300000|2024-07-29 15:51:40|5470.18|5469.78|5469.68|5469.28|5470.43|5470.03|5469.43|5469.03|729
1722268310000|2024-07-29 15:51:50|5469.8|5469.4|5469.43|5469.03|5469.93|5469.53|5469.05|5468.65|749
1722268320000|2024-07-29 15:52:00|5469.18|5468.78|5468.43|5468.03|5469.68|5469.28|5468.18|5467.78|575
1722268330000|2024-07-29 15:52:10|5468.68|5468.28|5468.18|5467.78|5468.68|5468.28|5468.05|5467.65|732
1722268340000|2024-07-29 15:52:20|5468.3|5467.9|5468.43|5468.03|5468.68|5468.28|5468.18|5467.78|437
1722268350000|2024-07-29 15:52:30|5468.18|5467.78|5469.18|5468.78|5469.18|5468.78|5468.18|5467.78|413
1722268360000|2024-07-29 15:52:40|5469.43|5469.03|5468.43|5468.03|5469.43|5469.03|5468.43|5468.03|808
1722268370000|2024-07-29 15:52:50|5468.68|5468.28|5469.18|5468.78|5469.18|5468.78|5468.43|5468.03|446
1722268380000|2024-07-29 15:53:00|5468.93|5468.53|5469.93|5469.53|5470.18|5469.78|5468.93|5468.53|701
1722268390000|2024-07-29 15:53:10|5470.18|5469.78|5470.68|5470.28|5470.68|5470.28|5470.18|5469.78|431
1722268400000|2024-07-29 15:53:20|5470.43|5470.03|5470.55|5470.15|5470.68|5470.28|5470.43|5470.03|358
1722268410000|2024-07-29 15:53:30|5470.68|5470.28|5469.68|5469.28|5470.68|5470.28|5469.68|5469.28|419
1722268420000|2024-07-29 15:53:40|5469.93|5469.53|5470.43|5470.03|5470.43|5470.03|5469.93|5469.53|437
1722268430000|2024-07-29 15:53:50|5470.55|5470.15|5469.43|5469.03|5470.55|5470.15|5469.18|5468.78|451
1722268440000|2024-07-29 15:54:00|5469.68|5469.28|5468.93|5468.53|5469.68|5469.28|5468.93|5468.53|552
1722268450000|2024-07-29 15:54:10|5469.18|5468.78|5468.18|5467.78|5469.18|5468.78|5468.18|5467.78|422
1722268460000|2024-07-29 15:54:20|5467.93|5467.53|5467.3|5466.9|5468.18|5467.78|5467.3|5466.9|633
1722268470000|2024-07-29 15:54:30|5467.43|5467.03|5468.18|5467.78|5468.18|5467.78|5467.43|5467.03|828
1722268480000|2024-07-29 15:54:40|5467.93|5467.53|5468.93|5468.53|5469.05|5468.65|5467.93|5467.53|551
1722268490000|2024-07-29 15:54:50|5468.8|5468.4|5468.93|5468.53|5468.93|5468.53|5468.43|5468.03|217
1722268500000|2024-07-29 15:55:00|5469.18|5468.78|5470.43|5470.03|5470.68|5470.28|5468.93|5468.53|907
1722268510000|2024-07-29 15:55:10|5470.18|5469.78|5470.18|5469.78|5470.18|5469.78|5469.93|5469.53|326
1722268520000|2024-07-29 15:55:20|5470.3|5469.9|5470.18|5469.78|5470.43|5470.03|5469.68|5469.28|454
1722268530000|2024-07-29 15:55:30|5470.05|5469.65|5470.18|5469.78|5470.43|5470.03|5470.05|5469.65|228
1722268540000|2024-07-29 15:55:40|5470.43|5470.03|5470.93|5470.53|5471.18|5470.78|5470.43|5470.03|678
1722268550000|2024-07-29 15:55:50|5471.05|5470.65|5470.68|5470.28|5471.18|5470.78|5470.43|5470.03|340
1722268560000|2024-07-29 15:56:00|5470.43|5470.03|5470.43|5470.03|5470.68|5470.28|5470.18|5469.78|573
1722268570000|2024-07-29 15:56:10|5470.55|5470.15|5470.68|5470.28|5470.68|5470.28|5470.43|5470.03|190
1722268580000|2024-07-29 15:56:20|5470.93|5470.53|5471.43|5471.03|5471.68|5471.28|5470.93|5470.53|584
1722268590000|2024-07-29 15:56:30|5471.18|5470.78|5471.18|5470.78|5471.43|5471.03|5470.93|5470.53|304
1722268600000|2024-07-29 15:56:40|5471.3|5470.9|5471.43|5471.03|5471.43|5471.03|5471.18|5470.78|281
1722268610000|2024-07-29 15:56:50|5471.68|5471.28|5472.93|5472.53|5472.93|5472.53|5471.68|5471.28|777
1722268620000|2024-07-29 15:57:00|5473.18|5472.78|5473.18|5472.78|5473.68|5473.28|5472.93|5472.53|1071
1722268630000|2024-07-29 15:57:10|5473.05|5472.65|5473.18|5472.78|5473.68|5473.28|5472.93|5472.53|802
1722268640000|2024-07-29 15:57:20|5473.43|5473.03|5473.43|5473.03|5473.43|5473.03|5473.18|5472.78|318
1722268650000|2024-07-29 15:57:30|5473.18|5472.78|5473.18|5472.78|5473.68|5473.28|5473.18|5472.78|227
1722268660000|2024-07-29 15:57:40|5473.43|5473.03|5473.18|5472.78|5473.43|5473.03|5472.68|5472.28|523
1722268670000|2024-07-29 15:57:50|5473.43|5473.03|5473.93|5473.53|5473.93|5473.53|5473.18|5472.78|450
1722268680000|2024-07-29 15:58:00|5474.18|5473.78|5474.93|5474.53|5474.93|5474.53|5473.93|5473.53|925
1722268690000|2024-07-29 15:58:10|5475.18|5474.78|5475.18|5474.78|5475.43|5475.03|5474.93|5474.53|627
1722268700000|2024-07-29 15:58:20|5474.93|5474.53|5475.18|5474.78|5475.43|5475.03|5474.93|5474.53|286
1722268710000|2024-07-29 15:58:30|5475.43|5475.03|5475.43|5475.03|5475.93|5475.53|5475.18|5474.78|775
1722268720000|2024-07-29 15:58:40|5475.18|5474.78|5475.43|5475.03|5475.93|5475.53|5475.18|5474.78|272
1722268730000|2024-07-29 15:58:50|5475.3|5474.9|5475.18|5474.78|5475.93|5475.53|5475.18|5474.78|512
1722268740000|2024-07-29 15:59:00|5474.93|5474.53|5474.18|5473.78|5475.05|5474.65|5473.8|5473.4|987
1722268750000|2024-07-29 15:59:10|5474.43|5474.03|5473.93|5473.53|5474.43|5474.03|5473.93|5473.53|454
1722268760000|2024-07-29 15:59:20|5473.68|5473.28|5473.93|5473.53|5473.93|5473.53|5473.43|5473.03|533
1722268770000|2024-07-29 15:59:30|5473.68|5473.28|5473.43|5473.03|5473.68|5473.28|5472.93|5472.53|499
1722268780000|2024-07-29 15:59:40|5473.68|5473.28|5474.18|5473.78|5474.18|5473.78|5473.68|5473.28|567
1722268790000|2024-07-29 15:59:50|5474.05|5473.65|5474.18|5473.78|5474.43|5474.03|5473.93|5473.53|535
1722268800000|2024-07-29 16:00:00|5474.43|5474.03|5475.18|5474.78|5475.68|5475.28|5474.18|5473.78|1320
1722268810000|2024-07-29 16:00:10|5475.43|5475.03|5475.43|5475.03|5476.18|5475.78|5475.18|5474.78|458
1722268820000|2024-07-29 16:00:20|5475.18|5474.78|5475.68|5475.28|5475.93|5475.53|5474.93|5474.53|518
1722268830000|2024-07-29 16:00:30|5475.93|5475.53|5475.93|5475.53|5476.43|5476.03|5475.8|5475.4|677
1722268840000|2024-07-29 16:00:40|5476.05|5475.65|5475.43|5475.03|5476.18|5475.78|5475.43|5475.03|272
1722268850000|2024-07-29 16:00:50|5475.18|5474.78|5475.68|5475.28|5475.93|5475.53|5475.18|5474.78|354
1722268860000|2024-07-29 16:01:00|5475.93|5475.53|5475.68|5475.28|5475.93|5475.53|5475.43|5475.03|398
1722268870000|2024-07-29 16:01:10|5475.93|5475.53|5475.68|5475.28|5476.18|5475.78|5475.43|5475.03|456
1722268880000|2024-07-29 16:01:20|5475.8|5475.4|5475.43|5475.03|5475.8|5475.4|5475.18|5474.78|327
1722268890000|2024-07-29 16:01:30|5475.3|5474.9|5475.18|5474.78|5475.3|5474.9|5474.93|5474.53|286
1722268900000|2024-07-29 16:01:40|5475.43|5475.03|5475.18|5474.78|5475.43|5475.03|5474.93|5474.53|388
1722268910000|2024-07-29 16:01:50|5475.43|5475.03|5475.43|5475.03|5475.43|5475.03|5474.93|5474.53|421
1722268920000|2024-07-29 16:02:00|5475.68|5475.28|5476.68|5476.28|5476.68|5476.28|5475.68|5475.28|578
1722268930000|2024-07-29 16:02:10|5476.93|5476.53|5477.93|5477.53|5477.93|5477.53|5476.93|5476.53|654
1722268940000|2024-07-29 16:02:20|5477.68|5477.28|5477.68|5477.28|5478.18|5477.78|5477.18|5476.78|594
1722268950000|2024-07-29 16:02:30|5477.43|5477.03|5476.43|5476.03|5477.68|5477.28|5476.3|5475.9|585
1722268960000|2024-07-29 16:02:40|5476.18|5475.78|5476.93|5476.53|5477.18|5476.78|5475.93|5475.53|567
1722268970000|2024-07-29 16:02:50|5476.68|5476.28|5476.68|5476.28|5476.93|5476.53|5476.43|5476.03|307
1722268980000|2024-07-29 16:03:00|5476.8|5476.4|5476.68|5476.28|5476.93|5476.53|5476.68|5476.28|304
1722268990000|2024-07-29 16:03:10|5476.8|5476.4|5476.93|5476.53|5477.05|5476.65|5476.43|5476.03|365
1722269000000|2024-07-29 16:03:20|5476.68|5476.28|5476.68|5476.28|5477.18|5476.78|5476.68|5476.28|247
1722269010000|2024-07-29 16:03:30|5476.8|5476.4|5477.68|5477.28|5477.68|5477.28|5476.68|5476.28|399
1722269020000|2024-07-29 16:03:40|5477.55|5477.15|5477.68|5477.28|5477.93|5477.53|5477.43|5477.03|343
1722269030000|2024-07-29 16:03:50|5477.43|5477.03|5477.18|5476.78|5477.68|5477.28|5477.18|5476.78|213
1722269040000|2024-07-29 16:04:00|5477.43|5477.03|5477.43|5477.03|5477.43|5477.03|5476.93|5476.53|497
1722269050000|2024-07-29 16:04:10|5477.68|5477.28|5477.93|5477.53|5477.93|5477.53|5477.18|5476.78|544
1722269060000|2024-07-29 16:04:20|5477.68|5477.28|5477.68|5477.28|5478.18|5477.78|5477.68|5477.28|348
1722269070000|2024-07-29 16:04:30|5477.43|5477.03|5477.18|5476.78|5477.43|5477.03|5476.93|5476.53|439
1722269080000|2024-07-29 16:04:40|5477.43|5477.03|5477.18|5476.78|5477.68|5477.28|5476.93|5476.53|375
1722269090000|2024-07-29 16:04:50|5477.05|5476.65|5477.18|5476.78|5477.18|5476.78|5476.8|5476.4|321
1722269100000|2024-07-29 16:05:00|5477.43|5477.03|5478.93|5478.53|5478.93|5478.53|5477.18|5476.78|885
1722269110000|2024-07-29 16:05:10|5478.68|5478.28|5479.55|5479.15|5480.18|5479.78|5478.43|5478.03|1613
1722269120000|2024-07-29 16:05:20|5479.18|5478.78|5478.93|5478.53|5479.18|5478.78|5478.43|5478.03|800
1722269130000|2024-07-29 16:05:30|5479.18|5478.78|5479.68|5479.28|5480.43|5480.03|5478.93|5478.53|952
1722269140000|2024-07-29 16:05:40|5479.43|5479.03|5479.68|5479.28|5479.93|5479.53|5479.18|5478.78|827
1722269150000|2024-07-29 16:05:50|5479.43|5479.03|5479.93|5479.53|5480.18|5479.78|5479.43|5479.03|677
1722269160000|2024-07-29 16:06:00|5480.18|5479.78|5480.68|5480.28|5480.68|5480.28|5479.43|5479.03|976
1722269170000|2024-07-29 16:06:10|5480.43|5480.03|5480.93|5480.53|5480.93|5480.53|5480.18|5479.78|855
1722269180000|2024-07-29 16:06:20|5480.68|5480.28|5479.3|5478.9|5480.93|5480.53|5479.18|5478.78|919
1722269190000|2024-07-29 16:06:30|5479.43|5479.03|5479.43|5479.03|5479.43|5479.03|5478.93|5478.53|647
1722269200000|2024-07-29 16:06:40|5479.68|5479.28|5480.18|5479.78|5480.3|5479.9|5479.68|5479.28|558
1722269210000|2024-07-29 16:06:50|5480.43|5480.03|5480.18|5479.78|5481.18|5480.78|5480.18|5479.78|882
1722269220000|2024-07-29 16:07:00|5479.93|5479.53|5479.68|5479.28|5480.43|5480.03|5479.68|5479.28|594
1722269230000|2024-07-29 16:07:10|5479.43|5479.03|5479.18|5478.78|5479.68|5479.28|5479.18|5478.78|524
1722269240000|2024-07-29 16:07:20|5479.43|5479.03|5478.43|5478.03|5479.43|5479.03|5478.43|5478.03|473
1722269250000|2024-07-29 16:07:30|5478.68|5478.28|5479.93|5479.53|5479.93|5479.53|5478.68|5478.28|684
1722269260000|2024-07-29 16:07:40|5480.18|5479.78|5479.43|5479.03|5480.18|5479.78|5479.3|5478.9|548
1722269270000|2024-07-29 16:07:50|5479.68|5479.28|5479.43|5479.03|5479.68|5479.28|5479.43|5479.03|315
1722269280000|2024-07-29 16:08:00|5479.18|5478.78|5479.68|5479.28|5479.68|5479.28|5479.18|5478.78|630
1722269290000|2024-07-29 16:08:10|5479.93|5479.53|5480.68|5480.28|5480.68|5480.28|5479.93|5479.53|789
1722269300000|2024-07-29 16:08:20|5480.55|5480.15|5480.43|5480.03|5480.93|5480.53|5480.43|5480.03|369
1722269310000|2024-07-29 16:08:30|5480.68|5480.28|5480.93|5480.53|5481.05|5480.65|5479.93|5479.53|587
1722269320000|2024-07-29 16:08:40|5480.8|5480.4|5481.18|5480.78|5481.18|5480.78|5480.68|5480.28|611
1722269330000|2024-07-29 16:08:50|5481.05|5480.65|5481.43|5481.03|5481.93|5481.53|5480.93|5480.53|877
1722269340000|2024-07-29 16:09:00|5481.3|5480.9|5481.68|5481.28|5481.93|5481.53|5480.93|5480.53|598
1722269350000|2024-07-29 16:09:10|5481.8|5481.4|5481.43|5481.03|5481.93|5481.53|5480.93|5480.53|424
1722269360000|2024-07-29 16:09:20|5481.3|5480.9|5481.18|5480.78|5481.3|5480.9|5480.93|5480.53|250
1722269370000|2024-07-29 16:09:30|5481.43|5481.03|5481.18|5480.78|5481.43|5481.03|5480.93|5480.53|335
1722269380000|2024-07-29 16:09:40|5480.93|5480.53|5480.18|5479.78|5480.93|5480.53|5480.18|5479.78|292
1722269390000|2024-07-29 16:09:50|5480.43|5480.03|5479.93|5479.53|5480.43|5480.03|5479.93|5479.53|768
1722269400000|2024-07-29 16:10:00|5480.18|5479.78|5479.93|5479.53|5480.3|5479.9|5479.43|5479.03|1194
1722269410000|2024-07-29 16:10:10|5480.18|5479.78|5479.43|5479.03|5480.43|5480.03|5479.43|5479.03|861
1722269420000|2024-07-29 16:10:20|5479.3|5478.9|5479.43|5479.03|5479.93|5479.53|5479.18|5478.78|1052
1722269430000|2024-07-29 16:10:30|5479.18|5478.78|5478.68|5478.28|5479.18|5478.78|5478.68|5478.28|801
1722269440000|2024-07-29 16:10:40|5478.93|5478.53|5479.68|5479.28|5479.93|5479.53|5478.93|5478.53|758
1722269450000|2024-07-29 16:10:50|5479.93|5479.53|5481.05|5480.65|5481.05|5480.65|5479.93|5479.53|759
1722269460000|2024-07-29 16:11:00|5480.93|5480.53|5480.93|5480.53|5481.18|5480.78|5480.68|5480.28|420
1722269470000|2024-07-29 16:11:10|5480.8|5480.4|5480.93|5480.53|5481.18|5480.78|5480.43|5480.03|443
1722269480000|2024-07-29 16:11:20|5481.18|5480.78|5480.68|5480.28|5481.18|5480.78|5480.43|5480.03|216
1722269490000|2024-07-29 16:11:30|5480.55|5480.15|5479.93|5479.53|5480.55|5480.15|5479.68|5479.28|693
1722269500000|2024-07-29 16:11:40|5480.18|5479.78|5480.68|5480.28|5480.68|5480.28|5480.18|5479.78|271
1722269510000|2024-07-29 16:11:50|5480.55|5480.15|5480.93|5480.53|5480.93|5480.53|5479.93|5479.53|276
1722269520000|2024-07-29 16:12:00|5481.18|5480.78|5480.93|5480.53|5481.18|5480.78|5480.55|5480.15|535
1722269530000|2024-07-29 16:12:10|5481.18|5480.78|5480.93|5480.53|5481.43|5481.03|5480.93|5480.53|618
1722269540000|2024-07-29 16:12:20|5480.68|5480.28|5481.05|5480.65|5481.18|5480.78|5480.43|5480.03|388
1722269550000|2024-07-29 16:12:30|5481.18|5480.78|5481.18|5480.78|5481.18|5480.78|5480.93|5480.53|223
1722269560000|2024-07-29 16:12:40|5481.43|5481.03|5481.18|5480.78|5481.68|5481.28|5481.18|5480.78|286
1722269570000|2024-07-29 16:12:50|5481.3|5480.9|5481.43|5481.03|5481.55|5481.15|5481.3|5480.9|224
1722269580000|2024-07-29 16:13:00|5481.68|5481.28|5481.93|5481.53|5481.93|5481.53|5481.43|5481.03|679
1722269590000|2024-07-29 16:13:10|5482.05|5481.65|5482.18|5481.78|5482.68|5482.28|5482.05|5481.65|1010
1722269600000|2024-07-29 16:13:20|5481.93|5481.53|5481.43|5481.03|5482.18|5481.78|5481.05|5480.65|580
1722269610000|2024-07-29 16:13:30|5481.68|5481.28|5482.18|5481.78|5482.18|5481.78|5481.68|5481.28|379
1722269620000|2024-07-29 16:13:40|5482.43|5482.03|5482.93|5482.53|5483.43|5483.03|5482.18|5481.78|809
1722269630000|2024-07-29 16:13:50|5483.05|5482.65|5484.18|5483.78|5484.18|5483.78|5482.93|5482.53|833
1722269640000|2024-07-29 16:14:00|5483.93|5483.53|5483.68|5483.28|5484.18|5483.78|5483.43|5483.03|753
1722269650000|2024-07-29 16:14:10|5483.43|5483.03|5482.43|5482.03|5483.68|5483.28|5482.43|5482.03|399
1722269660000|2024-07-29 16:14:20|5482.68|5482.28|5483.43|5483.03|5483.43|5483.03|5482.68|5482.28|443
1722269670000|2024-07-29 16:14:30|5483.55|5483.15|5483.18|5482.78|5483.68|5483.28|5482.93|5482.53|320
1722269680000|2024-07-29 16:14:40|5483.3|5482.9|5483.43|5483.03|5483.68|5483.28|5483.3|5482.9|300
1722269690000|2024-07-29 16:14:50|5483.68|5483.28|5483.93|5483.53|5483.93|5483.53|5483.55|5483.15|438
1722269700000|2024-07-29 16:15:00|5483.68|5483.28|5483.18|5482.78|5483.93|5483.53|5483.18|5482.78|779
1722269710000|2024-07-29 16:15:10|5483.43|5483.03|5482.93|5482.53|5483.43|5483.03|5482.68|5482.28|327
1722269720000|2024-07-29 16:15:20|5483.18|5482.78|5482.43|5482.03|5483.18|5482.78|5481.68|5481.28|1882
1722269730000|2024-07-29 16:15:30|5482.55|5482.15|5482.93|5482.53|5483.18|5482.78|5482.43|5482.03|530
1722269740000|2024-07-29 16:15:40|5482.8|5482.4|5483.18|5482.78|5483.18|5482.78|5482.68|5482.28|392
1722269750000|2024-07-29 16:15:50|5483.43|5483.03|5482.43|5482.03|5483.43|5483.03|5482.43|5482.03|352
1722269760000|2024-07-29 16:16:00|5482.18|5481.78|5483.68|5483.28|5483.68|5483.28|5482.18|5481.78|751
1722269770000|2024-07-29 16:16:10|5483.55|5483.15|5484.18|5483.78|5484.18|5483.78|5483.43|5483.03|644
1722269780000|2024-07-29 16:16:20|5483.93|5483.53|5485.43|5485.03|5485.43|5485.03|5483.93|5483.53|753
1722269790000|2024-07-29 16:16:30|5485.18|5484.78|5485.18|5484.78|5485.43|5485.03|5484.93|5484.53|699
1722269800000|2024-07-29 16:16:40|5485.43|5485.03|5485.43|5485.03|5485.68|5485.28|5485.18|5484.78|614
1722269810000|2024-07-29 16:16:50|5485.3|5484.9|5485.43|5485.03|5485.68|5485.28|5485.18|5484.78|507
1722269820000|2024-07-29 16:17:00|5485.68|5485.28|5484.18|5483.78|5485.68|5485.28|5484.18|5483.78|555
1722269830000|2024-07-29 16:17:10|5483.93|5483.53|5484.43|5484.03|5484.43|5484.03|5483.68|5483.28|647
1722269840000|2024-07-29 16:17:20|5484.68|5484.28|5484.18|5483.78|5484.68|5484.28|5483.93|5483.53|334
1722269850000|2024-07-29 16:17:30|5483.93|5483.53|5483.68|5483.28|5484.18|5483.78|5483.68|5483.28|283
1722269860000|2024-07-29 16:17:40|5483.93|5483.53|5483.68|5483.28|5484.18|5483.78|5483.68|5483.28|217
1722269870000|2024-07-29 16:17:50|5483.43|5483.03|5484.43|5484.03|5484.43|5484.03|5483.43|5483.03|298
1722269880000|2024-07-29 16:18:00|5484.18|5483.78|5483.68|5483.28|5484.43|5484.03|5483.68|5483.28|385
1722269890000|2024-07-29 16:18:10|5483.55|5483.15|5483.43|5483.03|5483.55|5483.15|5482.93|5482.53|525
1722269900000|2024-07-29 16:18:20|5483.68|5483.28|5484.43|5484.03|5484.43|5484.03|5483.68|5483.28|188
1722269910000|2024-07-29 16:18:30|5484.68|5484.28|5483.93|5483.53|5484.8|5484.4|5483.93|5483.53|537
1722269920000|2024-07-29 16:18:40|5484.05|5483.65|5483.93|5483.53|5484.18|5483.78|5483.43|5483.03|399
1722269930000|2024-07-29 16:18:50|5483.68|5483.28|5484.43|5484.03|5484.43|5484.03|5483.68|5483.28|141
1722269940000|2024-07-29 16:19:00|5484.68|5484.28|5484.68|5484.28|5485.05|5484.65|5484.68|5484.28|506
1722269950000|2024-07-29 16:19:10|5484.93|5484.53|5484.18|5483.78|5485.18|5484.78|5484.18|5483.78|249
1722269960000|2024-07-29 16:19:20|5483.93|5483.53|5483.93|5483.53|5483.93|5483.53|5483.43|5483.03|372
1722269970000|2024-07-29 16:19:30|5484.18|5483.78|5484.43|5484.03|5484.43|5484.03|5483.68|5483.28|516
1722269980000|2024-07-29 16:19:40|5484.55|5484.15|5485.18|5484.78|5485.18|5484.78|5484.55|5484.15|406
1722269990000|2024-07-29 16:19:50|5485.3|5484.9|5484.68|5484.28|5485.3|5484.9|5484.43|5484.03|243
1722270000000|2024-07-29 16:20:00|5484.43|5484.03|5485.43|5485.03|5485.43|5485.03|5484.18|5483.78|652
1722270010000|2024-07-29 16:20:10|5485.3|5484.9|5485.18|5484.78|5485.93|5485.53|5484.93|5484.53|686
1722270020000|2024-07-29 16:20:20|5485.43|5485.03|5484.18|5483.78|5485.43|5485.03|5483.93|5483.53|689
1722270030000|2024-07-29 16:20:30|5484.43|5484.03|5484.18|5483.78|5484.68|5484.28|5484.18|5483.78|345
1722270040000|2024-07-29 16:20:40|5483.93|5483.53|5483.43|5483.03|5484.18|5483.78|5483.43|5483.03|467
1722270050000|2024-07-29 16:20:50|5483.68|5483.28|5484.18|5483.78|5484.18|5483.78|5483.43|5483.03|490
1722270060000|2024-07-29 16:21:00|5483.93|5483.53|5483.43|5483.03|5483.93|5483.53|5483.43|5483.03|547
1722270070000|2024-07-29 16:21:10|5483.68|5483.28|5483.18|5482.78|5483.68|5483.28|5483.18|5482.78|607
1722270080000|2024-07-29 16:21:20|5482.93|5482.53|5483.18|5482.78|5483.43|5483.03|5482.93|5482.53|696
1722270090000|2024-07-29 16:21:30|5483.43|5483.03|5482.93|5482.53|5483.43|5483.03|5482.93|5482.53|344
1722270100000|2024-07-29 16:21:40|5483.18|5482.78|5483.68|5483.28|5483.8|5483.4|5482.93|5482.53|650
1722270110000|2024-07-29 16:21:50|5483.93|5483.53|5484.43|5484.03|5484.8|5484.4|5483.93|5483.53|711
1722270120000|2024-07-29 16:22:00|5484.18|5483.78|5484.18|5483.78|5484.68|5484.28|5483.93|5483.53|503
1722270130000|2024-07-29 16:22:10|5484.43|5484.03|5483.68|5483.28|5484.43|5484.03|5483.43|5483.03|624
1722270140000|2024-07-29 16:22:20|5483.43|5483.03|5483.18|5482.78|5483.68|5483.28|5483.18|5482.78|506
1722270150000|2024-07-29 16:22:30|5483.05|5482.65|5482.93|5482.53|5483.18|5482.78|5482.68|5482.28|394
1722270160000|2024-07-29 16:22:40|5483.05|5482.65|5483.18|5482.78|5483.43|5483.03|5482.93|5482.53|373
1722270170000|2024-07-29 16:22:50|5483.43|5483.03|5483.93|5483.53|5484.18|5483.78|5483.43|5483.03|410
1722270180000|2024-07-29 16:23:00|5484.18|5483.78|5483.43|5483.03|5484.93|5484.53|5483.18|5482.78|654
1722270190000|2024-07-29 16:23:10|5483.68|5483.28|5484.43|5484.03|5484.43|5484.03|5483.43|5483.03|267
1722270200000|2024-07-29 16:23:20|5484.18|5483.78|5483.93|5483.53|5484.18|5483.78|5483.93|5483.53|177
1722270210000|2024-07-29 16:23:30|5483.8|5483.4|5483.93|5483.53|5484.3|5483.9|5483.68|5483.28|489
1722270220000|2024-07-29 16:23:40|5483.8|5483.4|5483.68|5483.28|5483.93|5483.53|5483.43|5483.03|332
1722270230000|2024-07-29 16:23:50|5483.55|5483.15|5483.68|5483.28|5483.93|5483.53|5483.43|5483.03|256
1722270240000|2024-07-29 16:24:00|5483.43|5483.03|5483.43|5483.03|5483.8|5483.4|5483.43|5483.03|276
1722270250000|2024-07-29 16:24:10|5483.3|5482.9|5483.8|5483.4|5483.93|5483.53|5483.18|5482.78|422
1722270260000|2024-07-29 16:24:20|5483.93|5483.53|5483.93|5483.53|5484.68|5484.28|5483.93|5483.53|503
1722270270000|2024-07-29 16:24:30|5483.8|5483.4|5484.18|5483.78|5484.18|5483.78|5483.68|5483.28|176
1722270280000|2024-07-29 16:24:40|5484.05|5483.65|5483.93|5483.53|5484.05|5483.65|5483.43|5483.03|339
1722270290000|2024-07-29 16:24:50|5483.68|5483.28|5482.68|5482.28|5483.93|5483.53|5482.68|5482.28|683
1722270300000|2024-07-29 16:25:00|5482.93|5482.53|5480.93|5480.53|5482.93|5482.53|5480.93|5480.53|1160
1722270310000|2024-07-29 16:25:10|5481.18|5480.78|5480.68|5480.28|5481.93|5481.53|5480.68|5480.28|765
1722270320000|2024-07-29 16:25:20|5480.43|5480.03|5479.68|5479.28|5480.68|5480.28|5479.18|5478.78|1190
1722270330000|2024-07-29 16:25:30|5479.93|5479.53|5479.68|5479.28|5479.93|5479.53|5479.18|5478.78|551
1722270340000|2024-07-29 16:25:40|5479.43|5479.03|5477.68|5477.28|5479.43|5479.03|5477.43|5477.03|1291
1722270350000|2024-07-29 16:25:50|5477.93|5477.53|5477.43|5477.03|5477.93|5477.53|5477.18|5476.78|979
1722270360000|2024-07-29 16:26:00|5477.68|5477.28|5479.18|5478.78|5479.18|5478.78|5477.18|5476.78|953
1722270370000|2024-07-29 16:26:10|5479.3|5478.9|5478.93|5478.53|5479.93|5479.53|5478.93|5478.53|710
1722270380000|2024-07-29 16:26:20|5479.18|5478.78|5478.43|5478.03|5479.43|5479.03|5478.18|5477.78|705
1722270390000|2024-07-29 16:26:30|5478.68|5478.28|5477.43|5477.03|5478.68|5478.28|5477.43|5477.03|421
1722270400000|2024-07-29 16:26:40|5477.18|5476.78|5477.68|5477.28|5477.93|5477.53|5476.93|5476.53|610
1722270410000|2024-07-29 16:26:50|5477.43|5477.03|5477.43|5477.03|5477.93|5477.53|5476.93|5476.53|597
1722270420000|2024-07-29 16:27:00|5477.18|5476.78|5478.18|5477.78|5478.68|5478.28|5477.18|5476.78|929
1722270430000|2024-07-29 16:27:10|5477.93|5477.53|5477.68|5477.28|5477.93|5477.53|5477.18|5476.78|557
1722270440000|2024-07-29 16:27:20|5477.93|5477.53|5477.93|5477.53|5478.18|5477.78|5477.68|5477.28|344
1722270450000|2024-07-29 16:27:30|5478.05|5477.65|5477.93|5477.53|5478.05|5477.65|5477.43|5477.03|220
1722270460000|2024-07-29 16:27:40|5478.18|5477.78|5477.93|5477.53|5478.18|5477.78|5477.18|5476.78|347
1722270470000|2024-07-29 16:27:50|5478.05|5477.65|5477.68|5477.28|5478.43|5478.03|5477.68|5477.28|243
1722270480000|2024-07-29 16:28:00|5477.8|5477.4|5477.68|5477.28|5478.68|5478.28|5477.68|5477.28|294
1722270490000|2024-07-29 16:28:10|5477.93|5477.53|5479.18|5478.78|5479.18|5478.78|5477.93|5477.53|411
1722270500000|2024-07-29 16:28:20|5478.93|5478.53|5479.68|5479.28|5479.93|5479.53|5478.93|5478.53|579
1722270510000|2024-07-29 16:28:30|5479.43|5479.03|5479.68|5479.28|5479.68|5479.28|5479.18|5478.78|258
1722270520000|2024-07-29 16:28:40|5479.93|5479.53|5478.68|5478.28|5480.18|5479.78|5478.68|5478.28|684
1722270530000|2024-07-29 16:28:50|5478.43|5478.03|5479.18|5478.78|5479.18|5478.78|5478.43|5478.03|346
1722270540000|2024-07-29 16:29:00|5478.93|5478.53|5478.43|5478.03|5478.93|5478.53|5478.43|5478.03|402
1722270550000|2024-07-29 16:29:10|5478.55|5478.15|5478.93|5478.53|5479.18|5478.78|5478.55|5478.15|220
1722270560000|2024-07-29 16:29:20|5478.68|5478.28|5478.68|5478.28|5479.18|5478.78|5478.68|5478.28|185
1722270570000|2024-07-29 16:29:30|5478.55|5478.15|5478.18|5477.78|5478.8|5478.4|5477.93|5477.53|323
1722270580000|2024-07-29 16:29:40|5478.05|5477.65|5478.18|5477.78|5478.18|5477.78|5477.55|5477.15|226
1722270590000|2024-07-29 16:29:50|5477.93|5477.53|5478.18|5477.78|5478.43|5478.03|5477.8|5477.4|220
1722270600000|2024-07-29 16:30:00|5478.43|5478.03|5478.8|5478.4|5478.93|5478.53|5477.93|5477.53|391
1722270610000|2024-07-29 16:30:10|5478.93|5478.53|5479.05|5478.65|5479.18|5478.78|5478.43|5478.03|492
1722270620000|2024-07-29 16:30:20|5478.93|5478.53|5479.93|5479.53|5479.93|5479.53|5478.43|5478.03|399
1722270630000|2024-07-29 16:30:30|5479.8|5479.4|5480.93|5480.53|5480.93|5480.53|5479.68|5479.28|564
1722270640000|2024-07-29 16:30:40|5481.18|5480.78|5481.68|5481.28|5481.93|5481.53|5480.93|5480.53|488
1722270650000|2024-07-29 16:30:50|5481.93|5481.53|5481.93|5481.53|5482.43|5482.03|5481.93|5481.53|391
1722270660000|2024-07-29 16:31:00|5481.8|5481.4|5482.68|5482.28|5482.68|5482.28|5481.8|5481.4|645
1722270670000|2024-07-29 16:31:10|5482.93|5482.53|5482.43|5482.03|5482.93|5482.53|5482.43|5482.03|455
1722270680000|2024-07-29 16:31:20|5482.68|5482.28|5483.18|5482.78|5483.3|5482.9|5482.18|5481.78|412
1722270690000|2024-07-29 16:31:30|5483.43|5483.03|5481.93|5481.53|5483.68|5483.28|5481.68|5481.28|608
1722270700000|2024-07-29 16:31:40|5482.18|5481.78|5482.18|5481.78|5482.43|5482.03|5481.93|5481.53|288
1722270710000|2024-07-29 16:31:50|5482.05|5481.65|5482.18|5481.78|5482.43|5482.03|5482.05|5481.65|261
1722270720000|2024-07-29 16:32:00|5482.43|5482.03|5481.93|5481.53|5482.55|5482.15|5481.93|5481.53|330
1722270730000|2024-07-29 16:32:10|5482.18|5481.78|5481.68|5481.28|5482.18|5481.78|5480.68|5480.28|662
1722270740000|2024-07-29 16:32:20|5481.93|5481.53|5481.43|5481.03|5481.93|5481.53|5480.93|5480.53|425
1722270750000|2024-07-29 16:32:30|5481.18|5480.78|5481.43|5481.03|5481.68|5481.28|5481.05|5480.65|182
1722270760000|2024-07-29 16:32:40|5481.68|5481.28|5481.43|5481.03|5482.05|5481.65|5481.43|5481.03|337
1722270770000|2024-07-29 16:32:50|5481.68|5481.28|5482.43|5482.03|5482.43|5482.03|5481.68|5481.28|355
1722270780000|2024-07-29 16:33:00|5482.18|5481.78|5481.8|5481.4|5482.43|5482.03|5481.68|5481.28|597
1722270790000|2024-07-29 16:33:10|5481.68|5481.28|5481.18|5480.78|5482.05|5481.65|5480.93|5480.53|409
1722270800000|2024-07-29 16:33:20|5481.05|5480.65|5479.18|5478.78|5481.18|5480.78|5479.18|5478.78|591
1722270810000|2024-07-29 16:33:30|5478.93|5478.53|5478.43|5478.03|5478.93|5478.53|5478.18|5477.78|681
1722270820000|2024-07-29 16:33:40|5478.68|5478.28|5478.43|5478.03|5479.18|5478.78|5477.68|5477.28|783
1722270830000|2024-07-29 16:33:50|5478.55|5478.15|5478.18|5477.78|5478.68|5478.28|5478.18|5477.78|333
1722270840000|2024-07-29 16:34:00|5478.43|5478.03|5478.43|5478.03|5478.68|5478.28|5477.68|5477.28|529
1722270850000|2024-07-29 16:34:10|5478.55|5478.15|5479.68|5479.28|5479.68|5479.28|5478.43|5478.03|604
1722270860000|2024-07-29 16:34:20|5479.93|5479.53|5479.68|5479.28|5480.18|5479.78|5479.68|5479.28|388
1722270870000|2024-07-29 16:34:30|5479.43|5479.03|5479.18|5478.78|5479.43|5479.03|5478.68|5478.28|282
1722270880000|2024-07-29 16:34:40|5479.43|5479.03|5479.43|5479.03|5479.43|5479.03|5478.93|5478.53|282
1722270890000|2024-07-29 16:34:50|5479.68|5479.28|5479.18|5478.78|5479.68|5479.28|5479.18|5478.78|234
1722270900000|2024-07-29 16:35:00|5479.05|5478.65|5479.68|5479.28|5479.68|5479.28|5478.93|5478.53|382
1722270910000|2024-07-29 16:35:10|5479.93|5479.53|5481.43|5481.03|5481.68|5481.28|5479.93|5479.53|734
1722270920000|2024-07-29 16:35:20|5481.55|5481.15|5482.43|5482.03|5482.43|5482.03|5481.55|5481.15|518
1722270930000|2024-07-29 16:35:30|5482.18|5481.78|5482.93|5482.53|5482.93|5482.53|5482.18|5481.78|375
1722270940000|2024-07-29 16:35:40|5482.43|5482.03|5482.18|5481.78|5482.68|5482.28|5482.18|5481.78|561
1722270950000|2024-07-29 16:35:50|5482.05|5481.65|5482.68|5482.28|5482.93|5482.53|5482.05|5481.65|474
1722270960000|2024-07-29 16:36:00|5482.55|5482.15|5481.93|5481.53|5482.55|5482.15|5481.18|5480.78|762
1722270970000|2024-07-29 16:36:10|5481.68|5481.28|5480.43|5480.03|5481.93|5481.53|5480.43|5480.03|605
1722270980000|2024-07-29 16:36:20|5480.18|5479.78|5480.18|5479.78|5480.43|5480.03|5480.05|5479.65|442
1722270990000|2024-07-29 16:36:30|5479.93|5479.53|5480.43|5480.03|5480.68|5480.28|5479.93|5479.53|359
1722271000000|2024-07-29 16:36:40|5480.3|5479.9|5479.93|5479.53|5480.43|5480.03|5479.68|5479.28|617
1722271010000|2024-07-29 16:36:50|5480.05|5479.65|5480.93|5480.53|5480.93|5480.53|5480.05|5479.65|632
1722271020000|2024-07-29 16:37:00|5481.18|5480.78|5480.18|5479.78|5481.18|5480.78|5480.18|5479.78|695
1722271030000|2024-07-29 16:37:10|5480.05|5479.65|5479.93|5479.53|5480.43|5480.03|5479.43|5479.03|442
1722271040000|2024-07-29 16:37:20|5479.8|5479.4|5480.18|5479.78|5480.43|5480.03|5479.68|5479.28|449
1722271050000|2024-07-29 16:37:30|5479.93|5479.53|5479.93|5479.53|5480.43|5480.03|5479.68|5479.28|303
1722271060000|2024-07-29 16:37:40|5480.18|5479.78|5480.18|5479.78|5480.18|5479.78|5479.93|5479.53|235
1722271070000|2024-07-29 16:37:50|5480.05|5479.65|5480.18|5479.78|5480.55|5480.15|5480.05|5479.65|310
1722271080000|2024-07-29 16:38:00|5480.3|5479.9|5480.43|5480.03|5480.68|5480.28|5480.3|5479.9|393
1722271090000|2024-07-29 16:38:10|5480.55|5480.15|5479.93|5479.53|5480.55|5480.15|5479.68|5479.28|417
1722271100000|2024-07-29 16:38:20|5479.68|5479.28|5481.18|5480.78|5481.18|5480.78|5479.68|5479.28|806
1722271110000|2024-07-29 16:38:30|5481.05|5480.65|5481.43|5481.03|5481.43|5481.03|5480.93|5480.53|386
1722271120000|2024-07-29 16:38:40|5481.55|5481.15|5481.43|5481.03|5481.68|5481.28|5480.93|5480.53|202
1722271130000|2024-07-29 16:38:50|5481.3|5480.9|5480.93|5480.53|5481.43|5481.03|5480.93|5480.53|106
1722271140000|2024-07-29 16:39:00|5481.18|5480.78|5480.93|5480.53|5481.43|5481.03|5480.93|5480.53|279
1722271150000|2024-07-29 16:39:10|5481.05|5480.65|5480.68|5480.28|5481.3|5480.9|5480.68|5480.28|167
1722271160000|2024-07-29 16:39:20|5480.43|5480.03|5480.93|5480.53|5481.18|5480.78|5480.43|5480.03|290
1722271170000|2024-07-29 16:39:30|5481.18|5480.78|5480.68|5480.28|5481.43|5481.03|5480.68|5480.28|207
1722271180000|2024-07-29 16:39:40|5480.55|5480.15|5481.43|5481.03|5481.68|5481.28|5480.43|5480.03|292
1722271190000|2024-07-29 16:39:50|5481.55|5481.15|5481.43|5481.03|5481.68|5481.28|5480.93|5480.53|246
1722271200000|2024-07-29 16:40:00|5481.18|5480.78|5481.93|5481.53|5481.93|5481.53|5481.18|5480.78|295
1722271210000|2024-07-29 16:40:10|5481.68|5481.28|5482.43|5482.03|5482.43|5482.03|5481.18|5480.78|492
1722271220000|2024-07-29 16:40:20|5482.55|5482.15|5483.18|5482.78|5483.18|5482.78|5481.93|5481.53|582
1722271230000|2024-07-29 16:40:30|5482.93|5482.53|5483.55|5483.15|5483.68|5483.28|5482.93|5482.53|463
1722271240000|2024-07-29 16:40:40|5483.68|5483.28|5482.93|5482.53|5484.18|5483.78|5482.93|5482.53|773
1722271250000|2024-07-29 16:40:50|5483.43|5483.03|5483.68|5483.28|5483.93|5483.53|5483.43|5483.03|309
1722271260000|2024-07-29 16:41:00|5483.93|5483.53|5483.68|5483.28|5484.18|5483.78|5483.18|5482.78|884
1722271270000|2024-07-29 16:41:10|5483.43|5483.03|5483.68|5483.28|5483.68|5483.28|5483.18|5482.78|254
1722271280000|2024-07-29 16:41:20|5483.93|5483.53|5482.93|5482.53|5483.93|5483.53|5482.93|5482.53|390
1722271290000|2024-07-29 16:41:30|5482.68|5482.28|5483.18|5482.78|5483.18|5482.78|5482.68|5482.28|341
1722271300000|2024-07-29 16:41:40|5482.93|5482.53|5483.43|5483.03|5483.43|5483.03|5482.93|5482.53|154
1722271310000|2024-07-29 16:41:50|5483.55|5483.15|5484.18|5483.78|5484.43|5484.03|5483.55|5483.15|454
1722271320000|2024-07-29 16:42:00|5484.43|5484.03|5484.68|5484.28|5484.68|5484.28|5484.3|5483.9|428
1722271330000|2024-07-29 16:42:10|5484.43|5484.03|5483.93|5483.53|5484.43|5484.03|5483.43|5483.03|308
1722271340000|2024-07-29 16:42:20|5484.05|5483.65|5483.93|5483.53|5484.05|5483.65|5483.68|5483.28|182
1722271350000|2024-07-29 16:42:30|5483.68|5483.28|5483.43|5483.03|5483.93|5483.53|5483.43|5483.03|178
1722271360000|2024-07-29 16:42:40|5483.18|5482.78|5483.18|5482.78|5483.43|5483.03|5483.18|5482.78|327
1722271370000|2024-07-29 16:42:50|5482.93|5482.53|5482.8|5482.4|5483.18|5482.78|5482.68|5482.28|337
1722271380000|2024-07-29 16:43:00|5482.43|5482.03|5482.8|5482.4|5483.43|5483.03|5482.43|5482.03|489
1722271390000|2024-07-29 16:43:10|5482.93|5482.53|5481.93|5481.53|5482.93|5482.53|5481.68|5481.28|507
1722271400000|2024-07-29 16:43:20|5482.18|5481.78|5481.18|5480.78|5482.18|5481.78|5481.18|5480.78|500
1722271410000|2024-07-29 16:43:30|5480.68|5480.28|5480.18|5479.78|5480.68|5480.28|5480.18|5479.78|631
1722271420000|2024-07-29 16:43:40|5480.43|5480.03|5480.55|5480.15|5480.68|5480.28|5480.18|5479.78|273
1722271430000|2024-07-29 16:43:50|5480.68|5480.28|5480.68|5480.28|5480.93|5480.53|5480.18|5479.78|203
1722271440000|2024-07-29 16:44:00|5480.18|5479.78|5479.93|5479.53|5480.43|5480.03|5479.68|5479.28|495
1722271450000|2024-07-29 16:44:10|5480.18|5479.78|5480.18|5479.78|5480.3|5479.9|5479.68|5479.28|369
1722271460000|2024-07-29 16:44:20|5480.3|5479.9|5480.43|5480.03|5480.68|5480.28|5479.68|5479.28|321
1722271470000|2024-07-29 16:44:30|5480.18|5479.78|5480.68|5480.28|5480.68|5480.28|5479.93|5479.53|298
1722271480000|2024-07-29 16:44:40|5480.93|5480.53|5481.43|5481.03|5481.8|5481.4|5480.68|5480.28|758
1722271490000|2024-07-29 16:44:50|5481.68|5481.28|5481.18|5480.78|5481.68|5481.28|5480.93|5480.53|296
1722271500000|2024-07-29 16:45:00|5480.93|5480.53|5481.43|5481.03|5481.43|5481.03|5480.93|5480.53|367
1722271510000|2024-07-29 16:45:10|5481.55|5481.15|5482.8|5482.4|5482.93|5482.53|5481.55|5481.15|427
1722271520000|2024-07-29 16:45:20|5482.93|5482.53|5482.93|5482.53|5482.93|5482.53|5482.18|5481.78|332
1722271530000|2024-07-29 16:45:30|5483.18|5482.78|5482.68|5482.28|5483.18|5482.78|5482.68|5482.28|326
1722271540000|2024-07-29 16:45:40|5482.8|5482.4|5481.8|5481.4|5482.93|5482.53|5481.43|5481.03|364
1722271550000|2024-07-29 16:45:50|5481.93|5481.53|5481.18|5480.78|5481.93|5481.53|5480.93|5480.53|328
1722271560000|2024-07-29 16:46:00|5481.05|5480.65|5481.68|5481.28|5481.93|5481.53|5480.68|5480.28|461
1722271570000|2024-07-29 16:46:10|5481.93|5481.53|5482.68|5482.28|5482.68|5482.28|5481.93|5481.53|309
1722271580000|2024-07-29 16:46:20|5482.43|5482.03|5482.93|5482.53|5482.93|5482.53|5482.43|5482.03|204
1722271590000|2024-07-29 16:46:30|5482.8|5482.4|5482.8|5482.4|5482.93|5482.53|5482.18|5481.78|195
1722271600000|2024-07-29 16:46:40|5482.68|5482.28|5482.68|5482.28|5483.18|5482.78|5482.43|5482.03|293
1722271610000|2024-07-29 16:46:50|5482.8|5482.4|5483.18|5482.78|5483.18|5482.78|5482.68|5482.28|234
1722271620000|2024-07-29 16:47:00|5483.05|5482.65|5483.43|5483.03|5483.68|5483.28|5482.68|5482.28|507
1722271630000|2024-07-29 16:47:10|5483.68|5483.28|5483.43|5483.03|5483.68|5483.28|5483.18|5482.78|361
1722271640000|2024-07-29 16:47:20|5483.18|5482.78|5482.93|5482.53|5483.43|5483.03|5482.93|5482.53|203
1722271650000|2024-07-29 16:47:30|5483.05|5482.65|5483.68|5483.28|5483.68|5483.28|5482.93|5482.53|170
1722271660000|2024-07-29 16:47:40|5483.55|5483.15|5483.68|5483.28|5483.93|5483.53|5483.43|5483.03|378
1722271670000|2024-07-29 16:47:50|5483.8|5483.4|5483.93|5483.53|5483.93|5483.53|5483.68|5483.28|151
1722271680000|2024-07-29 16:48:00|5483.68|5483.28|5483.93|5483.53|5484.18|5483.78|5483.68|5483.28|372
1722271690000|2024-07-29 16:48:10|5484.18|5483.78|5483.93|5483.53|5484.18|5483.78|5483.68|5483.28|240
1722271700000|2024-07-29 16:48:20|5484.18|5483.78|5483.68|5483.28|5484.18|5483.78|5483.43|5483.03|273
1722271710000|2024-07-29 16:48:30|5483.55|5483.15|5483.43|5483.03|5483.68|5483.28|5482.93|5482.53|344
1722271720000|2024-07-29 16:48:40|5483.18|5482.78|5482.93|5482.53|5483.68|5483.28|5482.68|5482.28|316
1722271730000|2024-07-29 16:48:50|5483.05|5482.65|5483.43|5483.03|5483.43|5483.03|5483.05|5482.65|216
1722271740000|2024-07-29 16:49:00|5483.18|5482.78|5482.68|5482.28|5483.18|5482.78|5482.43|5482.03|326
1722271750000|2024-07-29 16:49:10|5482.93|5482.53|5482.93|5482.53|5482.93|5482.53|5482.43|5482.03|237
1722271760000|2024-07-29 16:49:20|5483.18|5482.78|5483.68|5483.28|5483.68|5483.28|5482.93|5482.53|210
1722271770000|2024-07-29 16:49:30|5483.8|5483.4|5483.43|5483.03|5483.93|5483.53|5483.18|5482.78|203
1722271780000|2024-07-29 16:49:40|5483.3|5482.9|5482.68|5482.28|5483.3|5482.9|5482.68|5482.28|210
1722271790000|2024-07-29 16:49:50|5482.43|5482.03|5483.18|5482.78|5483.18|5482.78|5482.18|5481.78|356
1722271800000|2024-07-29 16:50:00|5483.05|5482.65|5482.68|5482.28|5483.43|5483.03|5482.68|5482.28|319
1722271810000|2024-07-29 16:50:10|5482.43|5482.03|5481.93|5481.53|5482.68|5482.28|5481.93|5481.53|348
1722271820000|2024-07-29 16:50:20|5481.8|5481.4|5482.18|5481.78|5482.18|5481.78|5481.8|5481.4|288
1722271830000|2024-07-29 16:50:30|5482.05|5481.65|5481.05|5480.65|5482.18|5481.78|5481.05|5480.65|305
1722271840000|2024-07-29 16:50:40|5480.93|5480.53|5481.05|5480.65|5481.18|5480.78|5480.93|5480.53|373
1722271850000|2024-07-29 16:50:50|5481.18|5480.78|5480.43|5480.03|5481.43|5481.03|5480.43|5480.03|425
1722271860000|2024-07-29 16:51:00|5480.68|5480.28|5480.93|5480.53|5481.68|5481.28|5480.68|5480.28|504
1722271870000|2024-07-29 16:51:10|5480.68|5480.28|5479.43|5479.03|5480.68|5480.28|5479.43|5479.03|657
1722271880000|2024-07-29 16:51:20|5479.18|5478.78|5479.18|5478.78|5479.68|5479.28|5478.68|5478.28|766
1722271890000|2024-07-29 16:51:30|5479.05|5478.65|5479.68|5479.28|5479.68|5479.28|5478.93|5478.53|289
1722271900000|2024-07-29 16:51:40|5479.43|5479.03|5478.18|5477.78|5479.68|5479.28|5478.18|5477.78|358
1722271910000|2024-07-29 16:51:50|5477.68|5477.28|5478.18|5477.78|5478.18|5477.78|5476.93|5476.53|971
1722271920000|2024-07-29 16:52:00|5478.43|5478.03|5478.3|5477.9|5478.43|5478.03|5477.68|5477.28|613
1722271930000|2024-07-29 16:52:10|5478.43|5478.03|5479.18|5478.78|5479.3|5478.9|5477.93|5477.53|568
1722271940000|2024-07-29 16:52:20|5478.93|5478.53|5479.3|5478.9|5479.3|5478.9|5478.43|5478.03|363
1722271950000|2024-07-29 16:52:30|5479.18|5478.78|5480.18|5479.78|5480.68|5480.28|5479.18|5478.78|458
1722271960000|2024-07-29 16:52:40|5480.43|5480.03|5480.68|5480.28|5480.68|5480.28|5480.18|5479.78|235
1722271970000|2024-07-29 16:52:50|5480.18|5479.78|5479.43|5479.03|5480.18|5479.78|5479.18|5478.78|306
1722271980000|2024-07-29 16:53:00|5479.68|5479.28|5479.18|5478.78|5479.68|5479.28|5478.93|5478.53|329
1722271990000|2024-07-29 16:53:10|5479.43|5479.03|5479.18|5478.78|5479.43|5479.03|5478.68|5478.28|312
1722272000000|2024-07-29 16:53:20|5479.05|5478.65|5480.43|5480.03|5480.43|5480.03|5479.05|5478.65|308
1722272010000|2024-07-29 16:53:30|5480.18|5479.78|5480.18|5479.78|5480.93|5480.53|5480.18|5479.78|378
1722272020000|2024-07-29 16:53:40|5479.93|5479.53|5479.93|5479.53|5480.18|5479.78|5479.68|5479.28|322
1722272030000|2024-07-29 16:53:50|5480.18|5479.78|5480.18|5479.78|5480.18|5479.78|5479.8|5479.4|325
1722272040000|2024-07-29 16:54:00|5480.05|5479.65|5481.93|5481.53|5481.93|5481.53|5479.93|5479.53|581
1722272050000|2024-07-29 16:54:10|5481.68|5481.28|5482.93|5482.53|5482.93|5482.53|5481.68|5481.28|422
1722272060000|2024-07-29 16:54:20|5482.68|5482.28|5482.18|5481.78|5482.68|5482.28|5481.93|5481.53|243
1722272070000|2024-07-29 16:54:30|5482.43|5482.03|5482.93|5482.53|5482.93|5482.53|5482.3|5481.9|328
1722272080000|2024-07-29 16:54:40|5482.8|5482.4|5483.43|5483.03|5483.43|5483.03|5482.68|5482.28|305
1722272090000|2024-07-29 16:54:50|5483.3|5482.9|5483.68|5483.28|5483.93|5483.53|5483.3|5482.9|434
1722272100000|2024-07-29 16:55:00|5483.8|5483.4|5482.68|5482.28|5483.8|5483.4|5481.93|5481.53|655
1722272110000|2024-07-29 16:55:10|5482.93|5482.53|5483.43|5483.03|5483.43|5483.03|5482.68|5482.28|258
1722272120000|2024-07-29 16:55:20|5483.68|5483.28|5483.18|5482.78|5483.68|5483.28|5483.18|5482.78|285
1722272130000|2024-07-29 16:55:30|5483.43|5483.03|5483.18|5482.78|5483.68|5483.28|5483.18|5482.78|231
1722272140000|2024-07-29 16:55:40|5483.05|5482.65|5483.68|5483.28|5484.18|5483.78|5483.05|5482.65|344
1722272150000|2024-07-29 16:55:50|5483.93|5483.53|5484.43|5484.03|5484.43|5484.03|5483.93|5483.53|292
1722272160000|2024-07-29 16:56:00|5484.68|5484.28|5483.93|5483.53|5484.93|5484.53|5483.68|5483.28|676
1722272170000|2024-07-29 16:56:10|5483.68|5483.28|5483.18|5482.78|5483.93|5483.53|5483.18|5482.78|468
1722272180000|2024-07-29 16:56:20|5483.43|5483.03|5483.93|5483.53|5484.18|5483.78|5483.43|5483.03|364
1722272190000|2024-07-29 16:56:30|5484.05|5483.65|5483.68|5483.28|5484.18|5483.78|5483.68|5483.28|206
1722272200000|2024-07-29 16:56:40|5483.93|5483.53|5483.93|5483.53|5483.93|5483.53|5483.43|5483.03|266
1722272210000|2024-07-29 16:56:50|5484.05|5483.65|5482.93|5482.53|5484.18|5483.78|5482.93|5482.53|243
1722272220000|2024-07-29 16:57:00|5483.18|5482.78|5482.43|5482.03|5483.18|5482.78|5482.18|5481.78|283
1722272230000|2024-07-29 16:57:10|5482.3|5481.9|5481.93|5481.53|5483.05|5482.65|5481.93|5481.53|604
1722272240000|2024-07-29 16:57:20|5482.18|5481.78|5480.68|5480.28|5482.18|5481.78|5480.68|5480.28|524
1722272250000|2024-07-29 16:57:30|5480.43|5480.03|5481.18|5480.78|5481.3|5480.9|5480.43|5480.03|286
1722272260000|2024-07-29 16:57:40|5481.05|5480.65|5480.93|5480.53|5481.18|5480.78|5480.93|5480.53|182
1722272270000|2024-07-29 16:57:50|5481.05|5480.65|5481.68|5481.28|5481.68|5481.28|5480.93|5480.53|257
1722272280000|2024-07-29 16:58:00|5481.93|5481.53|5483.18|5482.78|5483.18|5482.78|5481.93|5481.53|574
1722272290000|2024-07-29 16:58:10|5483.05|5482.65|5482.18|5481.78|5483.3|5482.9|5482.18|5481.78|265
1722272300000|2024-07-29 16:58:20|5482.05|5481.65|5481.68|5481.28|5482.18|5481.78|5481.43|5481.03|254
1722272310000|2024-07-29 16:58:30|5481.8|5481.4|5481.18|5480.78|5481.93|5481.53|5480.93|5480.53|294
1722272320000|2024-07-29 16:58:40|5481.3|5480.9|5481.43|5481.03|5481.43|5481.03|5481.18|5480.78|201
1722272330000|2024-07-29 16:58:50|5481.3|5480.9|5481.68|5481.28|5481.68|5481.28|5480.93|5480.53|185
1722272340000|2024-07-29 16:59:00|5481.43|5481.03|5481.43|5481.03|5481.68|5481.28|5481.18|5480.78|250
1722272350000|2024-07-29 16:59:10|5481.18|5480.78|5481.43|5481.03|5481.43|5481.03|5480.93|5480.53|155
1722272360000|2024-07-29 16:59:20|5481.3|5480.9|5480.43|5480.03|5481.68|5481.28|5480.43|5480.03|291
1722272370000|2024-07-29 16:59:30|5480.18|5479.78|5479.93|5479.53|5480.18|5479.78|5479.68|5479.28|370
1722272380000|2024-07-29 16:59:40|5479.68|5479.28|5479.93|5479.53|5480.18|5479.78|5479.43|5479.03|318
1722272390000|2024-07-29 16:59:50|5479.68|5479.28|5480.68|5480.28|5480.68|5480.28|5479.68|5479.28|198
1722272400000|2024-07-29 17:00:00|5480.43|5480.03|5479.93|5479.53|5480.68|5480.28|5479.93|5479.53|466
1722272410000|2024-07-29 17:00:10|5480.18|5479.78|5480.68|5480.28|5480.93|5480.53|5479.93|5479.53|343
1722272420000|2024-07-29 17:00:20|5480.43|5480.03|5479.43|5479.03|5480.68|5480.28|5478.93|5478.53|545
1722272430000|2024-07-29 17:00:30|5479.18|5478.78|5479.43|5479.03|5479.68|5479.28|5479.18|5478.78|215
1722272440000|2024-07-29 17:00:40|5479.3|5478.9|5480.18|5479.78|5480.18|5479.78|5479.18|5478.78|232
1722272450000|2024-07-29 17:00:50|5480.68|5480.28|5480.43|5480.03|5480.68|5480.28|5479.93|5479.53|487
1722272460000|2024-07-29 17:01:00|5480.68|5480.28|5481.43|5481.03|5481.43|5481.03|5480.18|5479.78|458
1722272470000|2024-07-29 17:01:10|5481.68|5481.28|5480.55|5480.15|5481.8|5481.4|5480.43|5480.03|373
1722272480000|2024-07-29 17:01:20|5480.93|5480.53|5481.43|5481.03|5481.43|5481.03|5480.8|5480.4|291
1722272490000|2024-07-29 17:01:30|5481.68|5481.28|5481.18|5480.78|5482.18|5481.78|5481.18|5480.78|282
1722272500000|2024-07-29 17:01:40|5481.3|5480.9|5481.55|5481.15|5481.8|5481.4|5481.3|5480.9|185
1722272510000|2024-07-29 17:01:50|5481.43|5481.03|5481.18|5480.78|5482.18|5481.78|5481.18|5480.78|294
1722272520000|2024-07-29 17:02:00|5481.43|5481.03|5481.93|5481.53|5482.18|5481.78|5481.43|5481.03|262
1722272530000|2024-07-29 17:02:10|5482.05|5481.65|5482.93|5482.53|5482.93|5482.53|5482.05|5481.65|283
1722272540000|2024-07-29 17:02:20|5483.18|5482.78|5481.68|5481.28|5483.18|5482.78|5481.68|5481.28|470
1722272550000|2024-07-29 17:02:30|5481.93|5481.53|5481.43|5481.03|5481.93|5481.53|5481.18|5480.78|279
1722272560000|2024-07-29 17:02:40|5481.18|5480.78|5482.18|5481.78|5482.18|5481.78|5481.18|5480.78|184
1722272570000|2024-07-29 17:02:50|5482.3|5481.9|5482.43|5482.03|5482.43|5482.03|5482.18|5481.78|247
1722272580000|2024-07-29 17:03:00|5481.93|5481.53|5481.93|5481.53|5482.18|5481.78|5481.93|5481.53|252
1722272590000|2024-07-29 17:03:10|5481.68|5481.28|5481.43|5481.03|5481.93|5481.53|5481.18|5480.78|251
1722272600000|2024-07-29 17:03:20|5481.3|5480.9|5481.43|5481.03|5481.68|5481.28|5481.18|5480.78|251
1722272610000|2024-07-29 17:03:30|5481.55|5481.15|5480.93|5480.53|5481.68|5481.28|5480.93|5480.53|213
1722272620000|2024-07-29 17:03:40|5480.68|5480.28|5480.43|5480.03|5481.18|5480.78|5480.43|5480.03|234
1722272630000|2024-07-29 17:03:50|5480.3|5479.9|5481.18|5480.78|5481.18|5480.78|5480.3|5479.9|306
1722272640000|2024-07-29 17:04:00|5480.93|5480.53|5480.68|5480.28|5481.18|5480.78|5480.68|5480.28|234
1722272650000|2024-07-29 17:04:10|5480.55|5480.15|5480.68|5480.28|5480.68|5480.28|5479.68|5479.28|441
1722272660000|2024-07-29 17:04:20|5480.43|5480.03|5479.68|5479.28|5480.68|5480.28|5479.55|5479.15|359
1722272670000|2024-07-29 17:04:30|5479.93|5479.53|5480.18|5479.78|5480.68|5480.28|5479.93|5479.53|356
1722272680000|2024-07-29 17:04:40|5480.43|5480.03|5480.68|5480.28|5480.68|5480.28|5480.18|5479.78|340
1722272690000|2024-07-29 17:04:50|5480.93|5480.53|5481.68|5481.28|5481.68|5481.28|5480.68|5480.28|360
1722272700000|2024-07-29 17:05:00|5481.93|5481.53|5481.43|5481.03|5482.18|5481.78|5481.18|5480.78|315
1722272710000|2024-07-29 17:05:10|5481.18|5480.78|5480.93|5480.53|5481.43|5481.03|5480.43|5480.03|247
1722272720000|2024-07-29 17:05:20|5481.18|5480.78|5480.43|5480.03|5481.43|5481.03|5480.43|5480.03|186
1722272730000|2024-07-29 17:05:30|5480.55|5480.15|5479.93|5479.53|5480.68|5480.28|5479.68|5479.28|367
1722272740000|2024-07-29 17:05:40|5480.18|5479.78|5480.43|5480.03|5480.68|5480.28|5480.18|5479.78|241
1722272750000|2024-07-29 17:05:50|5480.3|5479.9|5480.18|5479.78|5480.43|5480.03|5479.93|5479.53|114
1722272760000|2024-07-29 17:06:00|5480.43|5480.03|5481.18|5480.78|5481.18|5480.78|5480.43|5480.03|350
1722272770000|2024-07-29 17:06:10|5481.43|5481.03|5481.93|5481.53|5482.05|5481.65|5481.18|5480.78|367
1722272780000|2024-07-29 17:06:20|5481.68|5481.28|5482.18|5481.78|5482.43|5482.03|5481.55|5481.15|215
1722272790000|2024-07-29 17:06:30|5482.68|5482.28|5482.18|5481.78|5482.68|5482.28|5481.93|5481.53|288
1722272800000|2024-07-29 17:06:40|5482.43|5482.03|5482.18|5481.78|5482.93|5482.53|5481.93|5481.53|304
1722272810000|2024-07-29 17:06:50|5482.43|5482.03|5481.93|5481.53|5482.43|5482.03|5481.43|5481.03|411
1722272820000|2024-07-29 17:07:00|5481.8|5481.4|5481.93|5481.53|5481.93|5481.53|5481.43|5481.03|197
1722272830000|2024-07-29 17:07:10|5482.05|5481.65|5482.3|5481.9|5482.68|5482.28|5482.05|5481.65|255
1722272840000|2024-07-29 17:07:20|5482.18|5481.78|5481.68|5481.28|5482.43|5482.03|5481.43|5481.03|183
1722272850000|2024-07-29 17:07:30|5481.43|5481.03|5481.43|5481.03|5481.68|5481.28|5481.18|5480.78|270
1722272860000|2024-07-29 17:07:40|5481.3|5480.9|5481.43|5481.03|5481.43|5481.03|5481.18|5480.78|140
1722272870000|2024-07-29 17:07:50|5481.18|5480.78|5481.43|5481.03|5481.43|5481.03|5480.93|5480.53|189
1722272880000|2024-07-29 17:08:00|5481.3|5480.9|5479.93|5479.53|5481.3|5480.9|5479.93|5479.53|233
1722272890000|2024-07-29 17:08:10|5480.18|5479.78|5480.18|5479.78|5480.43|5480.03|5479.68|5479.28|328
1722272900000|2024-07-29 17:08:20|5480.43|5480.03|5480.43|5480.03|5480.43|5480.03|5480.18|5479.78|194
1722272910000|2024-07-29 17:08:30|5479.93|5479.53|5480.43|5480.03|5480.43|5480.03|5479.93|5479.53|225
1722272920000|2024-07-29 17:08:40|5480.18|5479.78|5480.68|5480.28|5480.93|5480.53|5480.18|5479.78|181
1722272930000|2024-07-29 17:08:50|5480.8|5480.4|5480.43|5480.03|5480.93|5480.53|5480.18|5479.78|177
1722272940000|2024-07-29 17:09:00|5480.18|5479.78|5480.43|5480.03|5480.55|5480.15|5479.93|5479.53|252
1722272950000|2024-07-29 17:09:10|5480.55|5480.15|5481.18|5480.78|5481.18|5480.78|5480.43|5480.03|267
1722272960000|2024-07-29 17:09:20|5480.93|5480.53|5481.93|5481.53|5481.93|5481.53|5480.93|5480.53|360
1722272970000|2024-07-29 17:09:30|5481.8|5481.4|5482.18|5481.78|5482.18|5481.78|5481.3|5480.9|262
1722272980000|2024-07-29 17:09:40|5482.43|5482.03|5482.43|5482.03|5482.43|5482.03|5482.18|5481.78|192
1722272990000|2024-07-29 17:09:50|5482.18|5481.78|5481.93|5481.53|5482.18|5481.78|5481.68|5481.28|155
1722273000000|2024-07-29 17:10:00|5481.68|5481.28|5481.93|5481.53|5482.43|5482.03|5481.43|5481.03|237
1722273010000|2024-07-29 17:10:10|5481.68|5481.28|5481.68|5481.28|5482.18|5481.78|5481.43|5481.03|322
1722273020000|2024-07-29 17:10:20|5481.93|5481.53|5481.93|5481.53|5481.93|5481.53|5481.43|5481.03|320
1722273030000|2024-07-29 17:10:30|5482.18|5481.78|5482.73|5482.33|5482.73|5482.33|5481.98|5481.58|348
1722273040000|2024-07-29 17:10:40|5482.98|5482.58|5482.73|5482.33|5482.98|5482.58|5482.23|5481.83|239
1722273050000|2024-07-29 17:10:50|5482.98|5482.58|5483.48|5483.08|5483.73|5483.33|5482.98|5482.58|536
1722273060000|2024-07-29 17:11:00|5483.23|5482.83|5483.23|5482.83|5483.98|5483.58|5482.98|5482.58|625
1722273070000|2024-07-29 17:11:10|5482.98|5482.58|5482.98|5482.58|5483.23|5482.83|5482.73|5482.33|292
1722273080000|2024-07-29 17:11:20|5483.1|5482.7|5482.98|5482.58|5483.23|5482.83|5482.73|5482.33|177
1722273090000|2024-07-29 17:11:30|5483.23|5482.83|5483.23|5482.83|5483.48|5483.08|5482.98|5482.58|307
1722273100000|2024-07-29 17:11:40|5483.48|5483.08|5483.48|5483.08|5483.48|5483.08|5482.98|5482.58|317
1722273110000|2024-07-29 17:11:50|5483.73|5483.33|5483.98|5483.58|5484.73|5484.33|5483.73|5483.33|776
1722273120000|2024-07-29 17:12:00|5484.23|5483.83|5483.98|5483.58|5484.73|5484.33|5483.98|5483.58|346
1722273130000|2024-07-29 17:12:10|5483.73|5483.33|5483.98|5483.58|5483.98|5483.58|5483.73|5483.33|297
1722273140000|2024-07-29 17:12:20|5484.23|5483.83|5485.73|5485.33|5485.73|5485.33|5484.23|5483.83|539
1722273150000|2024-07-29 17:12:30|5485.48|5485.08|5485.48|5485.08|5486.23|5485.83|5485.23|5484.83|750
1722273160000|2024-07-29 17:12:40|5485.73|5485.33|5486.23|5485.83|5486.23|5485.83|5485.6|5485.2|255
1722273170000|2024-07-29 17:12:50|5486.48|5486.08|5486.35|5485.95|5486.48|5486.08|5485.98|5485.58|356
1722273180000|2024-07-29 17:13:00|5486.23|5485.83|5487.48|5487.08|5487.48|5487.08|5486.23|5485.83|1124
1722273190000|2024-07-29 17:13:10|5487.23|5486.83|5488.48|5488.08|5488.48|5488.08|5486.98|5486.58|1465
1722273200000|2024-07-29 17:13:20|5488.23|5487.83|5488.23|5487.83|5488.48|5488.08|5487.73|5487.33|564
1722273210000|2024-07-29 17:13:30|5487.98|5487.58|5487.73|5487.33|5487.98|5487.58|5487.6|5487.2|417
1722273220000|2024-07-29 17:13:40|5487.98|5487.58|5487.73|5487.33|5488.23|5487.83|5487.73|5487.33|286
1722273230000|2024-07-29 17:13:50|5487.98|5487.58|5486.73|5486.33|5487.98|5487.58|5486.48|5486.08|696
1722273240000|2024-07-29 17:14:00|5486.48|5486.08|5486.73|5486.33|5487.23|5486.83|5486.48|5486.08|381
1722273250000|2024-07-29 17:14:10|5486.98|5486.58|5487.23|5486.83|5487.48|5487.08|5486.98|5486.58|422
1722273260000|2024-07-29 17:14:20|5486.98|5486.58|5486.98|5486.58|5486.98|5486.58|5486.73|5486.33|387
1722273270000|2024-07-29 17:14:30|5486.73|5486.33|5487.23|5486.83|5487.23|5486.83|5486.73|5486.33|253
1722273280000|2024-07-29 17:14:40|5487.1|5486.7|5486.73|5486.33|5487.23|5486.83|5486.73|5486.33|186
1722273290000|2024-07-29 17:14:50|5486.6|5486.2|5484.73|5484.33|5486.73|5486.33|5484.23|5483.83|912
1722273300000|2024-07-29 17:15:00|5484.98|5484.58|5485.98|5485.58|5485.98|5485.58|5484.48|5484.08|710
1722273310000|2024-07-29 17:15:10|5486.1|5485.7|5485.73|5485.33|5486.48|5486.08|5485.48|5485.08|406
1722273320000|2024-07-29 17:15:20|5485.85|5485.45|5484.48|5484.08|5486.23|5485.83|5484.48|5484.08|461
1722273330000|2024-07-29 17:15:30|5483.73|5483.33|5483.98|5483.58|5483.98|5483.58|5482.98|5482.58|843
1722273340000|2024-07-29 17:15:40|5483.73|5483.33|5483.98|5483.58|5484.23|5483.83|5483.73|5483.33|250
1722273350000|2024-07-29 17:15:50|5483.73|5483.33|5483.48|5483.08|5483.73|5483.33|5483.48|5483.08|223
1722273360000|2024-07-29 17:16:00|5483.23|5482.83|5481.23|5480.83|5483.23|5482.83|5481.23|5480.83|999
1722273370000|2024-07-29 17:16:10|5481.48|5481.08|5480.73|5480.33|5481.73|5481.33|5479.48|5479.08|1282
1722273380000|2024-07-29 17:16:20|5480.48|5480.08|5479.73|5479.33|5481.23|5480.83|5478.98|5478.58|814
1722273390000|2024-07-29 17:16:30|5479.85|5479.45|5479.98|5479.58|5480.48|5480.08|5479.73|5479.33|335
1722273400000|2024-07-29 17:16:40|5480.1|5479.7|5480.73|5480.33|5480.73|5480.33|5479.98|5479.58|313
1722273410000|2024-07-29 17:16:50|5480.98|5480.58|5481.48|5481.08|5482.23|5481.83|5480.98|5480.58|593
1722273420000|2024-07-29 17:17:00|5481.73|5481.33|5482.98|5482.58|5482.98|5482.58|5481.48|5481.08|567
1722273430000|2024-07-29 17:17:10|5483.23|5482.83|5482.23|5481.83|5483.23|5482.83|5481.73|5481.33|334
1722273440000|2024-07-29 17:17:20|5482.48|5482.08|5481.48|5481.08|5482.73|5482.33|5481.48|5481.08|293
1722273450000|2024-07-29 17:17:30|5481.23|5480.83|5481.85|5481.45|5481.98|5481.58|5481.23|5480.83|264
1722273460000|2024-07-29 17:17:40|5481.98|5481.58|5482.73|5482.33|5482.73|5482.33|5481.85|5481.45|176
1722273470000|2024-07-29 17:17:50|5482.6|5482.2|5482.98|5482.58|5483.23|5482.83|5482.48|5482.08|354
1722273480000|2024-07-29 17:18:00|5482.73|5482.33|5483.48|5483.08|5483.48|5483.08|5482.73|5482.33|527
1722273490000|2024-07-29 17:18:10|5483.6|5483.2|5483.48|5483.08|5483.98|5483.58|5483.48|5483.08|311
1722273500000|2024-07-29 17:18:20|5483.73|5483.33|5483.48|5483.08|5483.73|5483.33|5483.23|5482.83|195
1722273510000|2024-07-29 17:18:30|5483.6|5483.2|5484.48|5484.08|5484.73|5484.33|5483.6|5483.2|305
1722273520000|2024-07-29 17:18:40|5484.73|5484.33|5484.98|5484.58|5485.1|5484.7|5484.73|5484.33|358
1722273530000|2024-07-29 17:18:50|5484.73|5484.33|5484.73|5484.33|5484.98|5484.58|5484.48|5484.08|294
1722273540000|2024-07-29 17:19:00|5484.98|5484.58|5484.23|5483.83|5484.98|5484.58|5484.23|5483.83|552
1722273550000|2024-07-29 17:19:10|5484.48|5484.08|5484.48|5484.08|5484.6|5484.2|5484.23|5483.83|297
1722273560000|2024-07-29 17:19:20|5484.6|5484.2|5484.73|5484.33|5484.73|5484.33|5484.48|5484.08|78
1722273570000|2024-07-29 17:19:30|5484.48|5484.08|5483.98|5483.58|5484.6|5484.2|5483.98|5483.58|248
1722273580000|2024-07-29 17:19:40|5484.1|5483.7|5483.48|5483.08|5484.48|5484.08|5483.48|5483.08|171
1722273590000|2024-07-29 17:19:50|5483.73|5483.33|5483.23|5482.83|5483.98|5483.58|5483.23|5482.83|235
1722273600000|2024-07-29 17:20:00|5482.73|5482.33|5482.73|5482.33|5483.23|5482.83|5481.98|5481.58|469
1722273610000|2024-07-29 17:20:10|5482.48|5482.08|5482.73|5482.33|5482.98|5482.58|5482.48|5482.08|154
1722273620000|2024-07-29 17:20:20|5482.48|5482.08|5481.73|5481.33|5482.48|5482.08|5481.48|5481.08|322
1722273630000|2024-07-29 17:20:30|5481.98|5481.58|5480.73|5480.33|5481.98|5481.58|5480.73|5480.33|433
1722273640000|2024-07-29 17:20:40|5480.98|5480.58|5480.98|5480.58|5480.98|5480.58|5480.73|5480.33|420
1722273650000|2024-07-29 17:20:50|5481.23|5480.83|5481.23|5480.83|5481.23|5480.83|5480.73|5480.33|291
1722273660000|2024-07-29 17:21:00|5481.48|5481.08|5480.98|5480.58|5481.48|5481.08|5480.73|5480.33|332
1722273670000|2024-07-29 17:21:10|5480.73|5480.33|5479.73|5479.33|5480.73|5480.33|5479.23|5478.83|735
1722273680000|2024-07-29 17:21:20|5479.85|5479.45|5479.23|5478.83|5479.98|5479.58|5479.23|5478.83|413
1722273690000|2024-07-29 17:21:30|5479.48|5479.08|5480.35|5479.95|5480.48|5480.08|5479.48|5479.08|313
1722273700000|2024-07-29 17:21:40|5480.23|5479.83|5479.98|5479.58|5480.23|5479.83|5479.98|5479.58|275
1722273710000|2024-07-29 17:21:50|5479.73|5479.33|5479.23|5478.83|5479.98|5479.58|5479.23|5478.83|263
1722273720000|2024-07-29 17:22:00|5479.48|5479.08|5479.23|5478.83|5479.73|5479.33|5479.23|5478.83|411
1722273730000|2024-07-29 17:22:10|5479.35|5478.95|5480.23|5479.83|5480.23|5479.83|5479.23|5478.83|398
1722273740000|2024-07-29 17:22:20|5480.48|5480.08|5480.48|5480.08|5480.73|5480.33|5479.98|5479.58|470
1722273750000|2024-07-29 17:22:30|5480.6|5480.2|5479.48|5479.08|5480.6|5480.2|5479.48|5479.08|324
1722273760000|2024-07-29 17:22:40|5479.35|5478.95|5479.23|5478.83|5479.48|5479.08|5478.23|5477.83|508
1722273770000|2024-07-29 17:22:50|5479.1|5478.7|5479.98|5479.58|5480.35|5479.95|5479.1|5478.7|292
1722273780000|2024-07-29 17:23:00|5480.23|5479.83|5479.48|5479.08|5480.23|5479.83|5479.23|5478.83|342
1722273790000|2024-07-29 17:23:10|5479.35|5478.95|5479.48|5479.08|5479.73|5479.33|5478.98|5478.58|279
1722273800000|2024-07-29 17:23:20|5479.73|5479.33|5479.48|5479.08|5479.98|5479.58|5479.23|5478.83|244
1722273810000|2024-07-29 17:23:30|5479.6|5479.2|5479.98|5479.58|5479.98|5479.58|5479.48|5479.08|304
1722273820000|2024-07-29 17:23:40|5479.73|5479.33|5480.48|5480.08|5480.6|5480.2|5479.48|5479.08|556
1722273830000|2024-07-29 17:23:50|5480.23|5479.83|5479.73|5479.33|5480.23|5479.83|5479.23|5478.83|405
1722273840000|2024-07-29 17:24:00|5479.98|5479.58|5479.98|5479.58|5480.1|5479.7|5479.73|5479.33|326
1722273850000|2024-07-29 17:24:10|5480.23|5479.83|5479.48|5479.08|5480.48|5480.08|5479.48|5479.08|205
1722273860000|2024-07-29 17:24:20|5479.6|5479.2|5479.48|5479.08|5479.73|5479.33|5479.35|5478.95|213
1722273870000|2024-07-29 17:24:30|5479.23|5478.83|5479.85|5479.45|5479.98|5479.58|5479.23|5478.83|177
1722273880000|2024-07-29 17:24:40|5479.98|5479.58|5479.98|5479.58|5480.23|5479.83|5479.73|5479.33|138
1722273890000|2024-07-29 17:24:50|5480.23|5479.83|5479.73|5479.33|5480.48|5480.08|5479.73|5479.33|234
1722273900000|2024-07-29 17:25:00|5479.85|5479.45|5479.35|5478.95|5480.23|5479.83|5479.23|5478.83|400
1722273910000|2024-07-29 17:25:10|5479.23|5478.83|5478.73|5478.33|5479.48|5479.08|5478.73|5478.33|322
1722273920000|2024-07-29 17:25:20|5478.6|5478.2|5478.98|5478.58|5479.23|5478.83|5478.35|5477.95|289
1722273930000|2024-07-29 17:25:30|5478.73|5478.33|5477.98|5477.58|5478.73|5478.33|5477.98|5477.58|361
1722273940000|2024-07-29 17:25:40|5477.85|5477.45|5478.73|5478.33|5479.23|5478.83|5477.73|5477.33|367
1722273950000|2024-07-29 17:25:50|5478.6|5478.2|5478.98|5478.58|5479.48|5479.08|5478.6|5478.2|352
1722273960000|2024-07-29 17:26:00|5479.23|5478.83|5478.73|5478.33|5479.73|5479.33|5478.73|5478.33|365
1722273970000|2024-07-29 17:26:10|5478.85|5478.45|5478.23|5477.83|5478.98|5478.58|5478.23|5477.83|169
1722273980000|2024-07-29 17:26:20|5478.48|5478.08|5476.85|5476.45|5478.48|5478.08|5476.73|5476.33|713
1722273990000|2024-07-29 17:26:30|5476.98|5476.58|5475.73|5475.33|5476.98|5476.58|5475.73|5475.33|1712
1722274000000|2024-07-29 17:26:40|5475.6|5475.2|5474.98|5474.58|5475.6|5475.2|5474.48|5474.08|850
1722274010000|2024-07-29 17:26:50|5475.23|5474.83|5475.6|5475.2|5475.98|5475.58|5475.23|5474.83|508
1722274020000|2024-07-29 17:27:00|5475.48|5475.08|5474.98|5474.58|5475.48|5475.08|5474.73|5474.33|540
1722274030000|2024-07-29 17:27:10|5474.85|5474.45|5474.23|5473.83|5474.85|5474.45|5474.23|5473.83|508
1722274040000|2024-07-29 17:27:20|5474.35|5473.95|5474.85|5474.45|5474.98|5474.58|5474.23|5473.83|390
1722274050000|2024-07-29 17:27:30|5474.98|5474.58|5476.35|5475.95|5476.73|5476.33|5474.98|5474.58|683
1722274060000|2024-07-29 17:27:40|5476.23|5475.83|5476.23|5475.83|5476.6|5476.2|5475.98|5475.58|386
1722274070000|2024-07-29 17:27:50|5475.98|5475.58|5475.73|5475.33|5476.23|5475.83|5475.48|5475.08|209
1722274080000|2024-07-29 17:28:00|5475.98|5475.58|5476.48|5476.08|5476.73|5476.33|5475.98|5475.58|686
1722274090000|2024-07-29 17:28:10|5476.35|5475.95|5475.73|5475.33|5476.48|5476.08|5475.73|5475.33|511
1722274100000|2024-07-29 17:28:20|5475.48|5475.08|5474.98|5474.58|5475.48|5475.08|5474.73|5474.33|437
1722274110000|2024-07-29 17:28:30|5475.23|5474.83|5474.23|5473.83|5475.23|5474.83|5474.23|5473.83|577
1722274120000|2024-07-29 17:28:40|5473.98|5473.58|5475.23|5474.83|5475.23|5474.83|5473.73|5473.33|826
1722274130000|2024-07-29 17:28:50|5475.48|5475.08|5475.23|5474.83|5475.48|5475.08|5474.73|5474.33|332
1722274140000|2024-07-29 17:29:00|5475.48|5475.08|5474.23|5473.83|5475.48|5475.08|5474.23|5473.83|415
1722274150000|2024-07-29 17:29:10|5473.98|5473.58|5473.98|5473.58|5473.98|5473.58|5473.73|5473.33|436
1722274160000|2024-07-29 17:29:20|5473.85|5473.45|5473.73|5473.33|5473.98|5473.58|5473.48|5473.08|353
1722274170000|2024-07-29 17:29:30|5473.48|5473.08|5473.48|5473.08|5473.73|5473.33|5473.23|5472.83|699
1722274180000|2024-07-29 17:29:40|5473.6|5473.2|5472.98|5472.58|5473.6|5473.2|5472.98|5472.58|332
1722274190000|2024-07-29 17:29:50|5473.23|5472.83|5471.23|5470.83|5473.35|5472.95|5471.23|5470.83|1216
1722274200000|2024-07-29 17:30:00|5471.48|5471.08|5470.98|5470.58|5472.23|5471.83|5470.98|5470.58|1530
1722274210000|2024-07-29 17:30:10|5471.23|5470.83|5470.73|5470.33|5471.73|5471.33|5470.23|5469.83|1205
1722274220000|2024-07-29 17:30:20|5470.98|5470.58|5470.23|5469.83|5470.98|5470.58|5469.73|5469.33|813
1722274230000|2024-07-29 17:30:30|5469.98|5469.58|5468.98|5468.58|5470.23|5469.83|5468.73|5468.33|1803
1722274240000|2024-07-29 17:30:40|5468.73|5468.33|5469.73|5469.33|5469.73|5469.33|5467.98|5467.58|1221
1722274250000|2024-07-29 17:30:50|5469.6|5469.2|5469.48|5469.08|5470.48|5470.08|5468.73|5468.33|897
1722274260000|2024-07-29 17:31:00|5469.73|5469.33|5469.23|5468.83|5470.85|5470.45|5469.23|5468.83|812
1722274270000|2024-07-29 17:31:10|5468.73|5468.33|5470.73|5470.33|5470.73|5470.33|5468.73|5468.33|650
1722274280000|2024-07-29 17:31:20|5470.48|5470.08|5469.23|5468.83|5470.48|5470.08|5468.73|5468.33|643
1722274290000|2024-07-29 17:31:30|5469.1|5468.7|5469.23|5468.83|5469.48|5469.08|5468.6|5468.2|486
1722274300000|2024-07-29 17:31:40|5469.1|5468.7|5469.48|5469.08|5469.48|5469.08|5468.35|5467.95|553
1722274310000|2024-07-29 17:31:50|5469.73|5469.33|5469.23|5468.83|5469.73|5469.33|5468.73|5468.33|305
1722274320000|2024-07-29 17:32:00|5469.73|5469.33|5471.23|5470.83|5471.23|5470.83|5469.48|5469.08|985
1722274330000|2024-07-29 17:32:10|5470.98|5470.58|5470.98|5470.58|5470.98|5470.58|5470.23|5469.83|446
1722274340000|2024-07-29 17:32:20|5471.23|5470.83|5471.98|5471.58|5472.1|5471.7|5471.23|5470.83|610
1722274350000|2024-07-29 17:32:30|5472.23|5471.83|5471.98|5471.58|5472.73|5472.33|5471.98|5471.58|796
1722274360000|2024-07-29 17:32:40|5471.73|5471.33|5470.98|5470.58|5471.85|5471.45|5470.73|5470.33|545
1722274370000|2024-07-29 17:32:50|5471.23|5470.83|5470.98|5470.58|5471.48|5471.08|5470.98|5470.58|318
1722274380000|2024-07-29 17:33:00|5470.73|5470.33|5471.73|5471.33|5471.73|5471.33|5470.48|5470.08|599
1722274390000|2024-07-29 17:33:10|5471.6|5471.2|5470.98|5470.58|5471.98|5471.58|5470.98|5470.58|625
1722274400000|2024-07-29 17:33:20|5471.1|5470.7|5470.98|5470.58|5471.23|5470.83|5470.98|5470.58|377
1722274410000|2024-07-29 17:33:30|5471.1|5470.7|5471.73|5471.33|5472.1|5471.7|5470.98|5470.58|439
1722274420000|2024-07-29 17:33:40|5471.48|5471.08|5472.23|5471.83|5472.48|5472.08|5471.48|5471.08|313
1722274430000|2024-07-29 17:33:50|5472.35|5471.95|5472.48|5472.08|5472.48|5472.08|5471.98|5471.58|255
1722274440000|2024-07-29 17:34:00|5472.73|5472.33|5472.73|5472.33|5473.23|5472.83|5472.48|5472.08|505
1722274450000|2024-07-29 17:34:10|5472.85|5472.45|5472.23|5471.83|5472.85|5472.45|5471.98|5471.58|364
1722274460000|2024-07-29 17:34:20|5471.85|5471.45|5472.73|5472.33|5472.73|5472.33|5471.73|5471.33|291
1722274470000|2024-07-29 17:34:30|5472.23|5471.83|5472.48|5472.08|5472.73|5472.33|5472.23|5471.83|300
1722274480000|2024-07-29 17:34:40|5472.35|5471.95|5471.98|5471.58|5472.48|5472.08|5471.98|5471.58|291
1722274490000|2024-07-29 17:34:50|5471.73|5471.33|5470.98|5470.58|5471.98|5471.58|5470.98|5470.58|280
1722274500000|2024-07-29 17:35:00|5471.23|5470.83|5471.73|5471.33|5471.98|5471.58|5471.23|5470.83|458
1722274510000|2024-07-29 17:35:10|5471.85|5471.45|5472.23|5471.83|5472.48|5472.08|5471.73|5471.33|305
1722274520000|2024-07-29 17:35:20|5472.1|5471.7|5472.23|5471.83|5472.48|5472.08|5471.98|5471.58|203
1722274530000|2024-07-29 17:35:30|5472.48|5472.08|5472.23|5471.83|5472.48|5472.08|5471.98|5471.58|239
1722274540000|2024-07-29 17:35:40|5472.1|5471.7|5472.73|5472.33|5472.73|5472.33|5471.98|5471.58|225
1722274550000|2024-07-29 17:35:50|5472.48|5472.08|5473.23|5472.83|5473.23|5472.83|5472.48|5472.08|325
1722274560000|2024-07-29 17:36:00|5472.98|5472.58|5472.98|5472.58|5473.23|5472.83|5472.48|5472.08|645
1722274570000|2024-07-29 17:36:10|5472.73|5472.33|5472.48|5472.08|5472.98|5472.58|5472.48|5472.08|257
1722274580000|2024-07-29 17:36:20|5472.6|5472.2|5472.48|5472.08|5472.85|5472.45|5472.48|5472.08|149
1722274590000|2024-07-29 17:36:30|5472.35|5471.95|5471.98|5471.58|5472.48|5472.08|5471.98|5471.58|287
1722274600000|2024-07-29 17:36:40|5471.73|5471.33|5471.23|5470.83|5471.85|5471.45|5471.23|5470.83|261
1722274610000|2024-07-29 17:36:50|5471.35|5470.95|5471.98|5471.58|5471.98|5471.58|5471.35|5470.95|241
1722274620000|2024-07-29 17:37:00|5471.85|5471.45|5472.23|5471.83|5472.48|5472.08|5471.73|5471.33|350
1722274630000|2024-07-29 17:37:10|5472.35|5471.95|5471.48|5471.08|5472.35|5471.95|5471.48|5471.08|246
1722274640000|2024-07-29 17:37:20|5471.73|5471.33|5472.35|5471.95|5472.48|5472.08|5471.48|5471.08|174
1722274650000|2024-07-29 17:37:30|5472.23|5471.83|5471.73|5471.33|5472.73|5472.33|5471.48|5471.08|381
1722274660000|2024-07-29 17:37:40|5471.6|5471.2|5471.98|5471.58|5471.98|5471.58|5471.48|5471.08|230
1722274670000|2024-07-29 17:37:50|5472.23|5471.83|5471.98|5471.58|5472.23|5471.83|5471.98|5471.58|62
1722274680000|2024-07-29 17:38:00|5472.23|5471.83|5472.23|5471.83|5472.23|5471.83|5471.73|5471.33|426
1722274690000|2024-07-29 17:38:10|5472.1|5471.7|5471.35|5470.95|5472.23|5471.83|5471.23|5470.83|303
1722274700000|2024-07-29 17:38:20|5471.23|5470.83|5472.23|5471.83|5472.48|5472.08|5471.23|5470.83|255
1722274710000|2024-07-29 17:38:30|5472.48|5472.08|5473.23|5472.83|5473.48|5473.08|5472.48|5472.08|252
1722274720000|2024-07-29 17:38:40|5473.1|5472.7|5473.48|5473.08|5473.48|5473.08|5472.98|5472.58|303
1722274730000|2024-07-29 17:38:50|5473.6|5473.2|5473.98|5473.58|5474.35|5473.95|5473.48|5473.08|549
1722274740000|2024-07-29 17:39:00|5474.23|5473.83|5473.98|5473.58|5474.23|5473.83|5473.73|5473.33|359
1722274750000|2024-07-29 17:39:10|5473.73|5473.33|5473.73|5473.33|5474.23|5473.83|5473.6|5473.2|300
1722274760000|2024-07-29 17:39:20|5473.98|5473.58|5474.98|5474.58|5475.23|5474.83|5473.98|5473.58|709
1722274770000|2024-07-29 17:39:30|5475.23|5474.83|5475.48|5475.08|5475.73|5475.33|5474.98|5474.58|613
1722274780000|2024-07-29 17:39:40|5475.23|5474.83|5475.73|5475.33|5475.73|5475.33|5475.23|5474.83|354
1722274790000|2024-07-29 17:39:50|5475.98|5475.58|5475.98|5475.58|5475.98|5475.58|5475.6|5475.2|240
1722274800000|2024-07-29 17:40:00|5476.23|5475.83|5477.98|5477.58|5477.98|5477.58|5476.23|5475.83|1272
1722274810000|2024-07-29 17:40:10|5477.73|5477.33|5477.23|5476.83|5477.73|5477.33|5476.73|5476.33|468
1722274820000|2024-07-29 17:40:20|5476.98|5476.58|5476.48|5476.08|5477.23|5476.83|5476.48|5476.08|242
1722274830000|2024-07-29 17:40:30|5476.73|5476.33|5476.23|5475.83|5476.85|5476.45|5476.23|5475.83|540
1722274840000|2024-07-29 17:40:40|5476.48|5476.08|5476.23|5475.83|5476.73|5476.33|5476.23|5475.83|281
1722274850000|2024-07-29 17:40:50|5476.1|5475.7|5475.48|5475.08|5476.1|5475.7|5475.23|5474.83|359
1722274860000|2024-07-29 17:41:00|5475.6|5475.2|5475.48|5475.08|5475.98|5475.58|5475.23|5474.83|320
1722274870000|2024-07-29 17:41:10|5475.23|5474.83|5475.23|5474.83|5475.98|5475.58|5475.23|5474.83|374
1722274880000|2024-07-29 17:41:20|5474.98|5474.58|5476.23|5475.83|5476.23|5475.83|5474.98|5474.58|608
1722274890000|2024-07-29 17:41:30|5475.98|5475.58|5476.23|5475.83|5476.48|5476.08|5475.98|5475.58|311
1722274900000|2024-07-29 17:41:40|5476.35|5475.95|5476.48|5476.08|5476.48|5476.08|5476.23|5475.83|156
1722274910000|2024-07-29 17:41:50|5476.73|5476.33|5476.85|5476.45|5476.85|5476.45|5476.48|5476.08|283
1722274920000|2024-07-29 17:42:00|5476.73|5476.33|5476.73|5476.33|5476.73|5476.33|5475.98|5475.58|414
1722274930000|2024-07-29 17:42:10|5476.85|5476.45|5476.48|5476.08|5476.85|5476.45|5476.1|5475.7|228
1722274940000|2024-07-29 17:42:20|5476.23|5475.83|5476.48|5476.08|5476.48|5476.08|5475.98|5475.58|255
1722274950000|2024-07-29 17:42:30|5476.6|5476.2|5475.98|5475.58|5476.73|5476.33|5475.98|5475.58|167
1722274960000|2024-07-29 17:42:40|5476.23|5475.83|5477.48|5477.08|5477.48|5477.08|5476.23|5475.83|277
1722274970000|2024-07-29 17:42:50|5477.35|5476.95|5476.98|5476.58|5477.35|5476.95|5476.73|5476.33|246
1722274980000|2024-07-29 17:43:00|5477.23|5476.83|5476.73|5476.33|5477.23|5476.83|5476.73|5476.33|229
1722274990000|2024-07-29 17:43:10|5476.98|5476.58|5476.35|5475.95|5477.23|5476.83|5476.35|5475.95|266
1722275000000|2024-07-29 17:43:20|5476.48|5476.08|5475.23|5474.83|5476.48|5476.08|5475.23|5474.83|480
1722275010000|2024-07-29 17:43:30|5474.98|5474.58|5474.73|5474.33|5475.23|5474.83|5474.48|5474.08|290
1722275020000|2024-07-29 17:43:40|5474.48|5474.08|5475.23|5474.83|5475.23|5474.83|5474.48|5474.08|231
1722275030000|2024-07-29 17:43:50|5475.48|5475.08|5475.23|5474.83|5475.73|5475.33|5475.23|5474.83|174
1722275040000|2024-07-29 17:44:00|5475.48|5475.08|5473.98|5473.58|5475.48|5475.08|5473.85|5473.45|648
1722275050000|2024-07-29 17:44:10|5473.85|5473.45|5473.48|5473.08|5474.23|5473.83|5473.23|5472.83|509
1722275060000|2024-07-29 17:44:20|5473.23|5472.83|5472.98|5472.58|5473.23|5472.83|5472.98|5472.58|328
1722275070000|2024-07-29 17:44:30|5473.1|5472.7|5473.6|5473.2|5474.23|5473.83|5472.98|5472.58|585
1722275080000|2024-07-29 17:44:40|5473.48|5473.08|5473.73|5473.33|5473.98|5473.58|5473.48|5473.08|218
1722275090000|2024-07-29 17:44:50|5473.6|5473.2|5473.23|5472.83|5473.73|5473.33|5473.23|5472.83|204
1722275100000|2024-07-29 17:45:00|5473.48|5473.08|5474.23|5473.83|5474.48|5474.08|5473.48|5473.08|503
1722275110000|2024-07-29 17:45:10|5473.98|5473.58|5473.98|5473.58|5474.73|5474.33|5473.73|5473.33|297
1722275120000|2024-07-29 17:45:20|5473.85|5473.45|5473.1|5472.7|5473.85|5473.45|5473.1|5472.7|313
1722275130000|2024-07-29 17:45:30|5473.23|5472.83|5473.48|5473.08|5473.48|5473.08|5472.48|5472.08|467
1722275140000|2024-07-29 17:45:40|5473.73|5473.33|5473.98|5473.58|5473.98|5473.58|5473.73|5473.33|155
1722275150000|2024-07-29 17:45:50|5474.23|5473.83|5474.35|5473.95|5474.48|5474.08|5473.98|5473.58|220
1722275160000|2024-07-29 17:46:00|5474.48|5474.08|5475.23|5474.83|5475.73|5475.33|5474.48|5474.08|432
1722275170000|2024-07-29 17:46:10|5474.98|5474.58|5475.48|5475.08|5475.48|5475.08|5474.98|5474.58|228
1722275180000|2024-07-29 17:46:20|5475.23|5474.83|5475.98|5475.58|5476.23|5475.83|5475.23|5474.83|398
1722275190000|2024-07-29 17:46:30|5476.1|5475.7|5475.48|5475.08|5476.23|5475.83|5475.48|5475.08|119
1722275200000|2024-07-29 17:46:40|5475.23|5474.83|5474.98|5474.58|5475.23|5474.83|5474.98|5474.58|234
1722275210000|2024-07-29 17:46:50|5475.23|5474.83|5475.23|5474.83|5475.23|5474.83|5474.73|5474.33|295
1722275220000|2024-07-29 17:47:00|5475.1|5474.7|5475.73|5475.33|5475.73|5475.33|5474.98|5474.58|209
1722275230000|2024-07-29 17:47:10|5475.48|5475.08|5475.23|5474.83|5475.98|5475.58|5475.23|5474.83|311
1722275240000|2024-07-29 17:47:20|5475.35|5474.95|5474.48|5474.08|5475.35|5474.95|5474.48|5474.08|98
1722275250000|2024-07-29 17:47:30|5474.73|5474.33|5474.98|5474.58|5475.23|5474.83|5474.48|5474.08|237
1722275260000|2024-07-29 17:47:40|5474.85|5474.45|5473.98|5473.58|5474.98|5474.58|5473.98|5473.58|295
1722275270000|2024-07-29 17:47:50|5474.23|5473.83|5474.73|5474.33|5474.98|5474.58|5474.23|5473.83|198
1722275280000|2024-07-29 17:48:00|5475.23|5474.83|5475.23|5474.83|5475.23|5474.83|5474.85|5474.45|193
1722275290000|2024-07-29 17:48:10|5475.35|5474.95|5475.23|5474.83|5475.48|5475.08|5475.23|5474.83|128
1722275300000|2024-07-29 17:48:20|5475.35|5474.95|5474.48|5474.08|5475.48|5475.08|5474.23|5473.83|192
1722275310000|2024-07-29 17:48:30|5474.35|5473.95|5474.23|5473.83|5474.48|5474.08|5473.73|5473.33|307
1722275320000|2024-07-29 17:48:40|5474.1|5473.7|5473.98|5473.58|5474.23|5473.83|5473.85|5473.45|203
1722275330000|2024-07-29 17:48:50|5474.1|5473.7|5474.48|5474.08|5474.85|5474.45|5474.1|5473.7|208
1722275340000|2024-07-29 17:49:00|5474.23|5473.83|5473.98|5473.58|5474.48|5474.08|5473.98|5473.58|243
1722275350000|2024-07-29 17:49:10|5474.23|5473.83|5473.73|5473.33|5474.23|5473.83|5473.73|5473.33|218
1722275360000|2024-07-29 17:49:20|5473.98|5473.58|5474.23|5473.83|5474.23|5473.83|5473.98|5473.58|434
1722275370000|2024-07-29 17:49:30|5474.1|5473.7|5472.98|5472.58|5474.1|5473.7|5472.98|5472.58|294
1722275380000|2024-07-29 17:49:40|5473.23|5472.83|5473.35|5472.95|5473.98|5473.58|5473.23|5472.83|248
1722275390000|2024-07-29 17:49:50|5473.48|5473.08|5473.73|5473.33|5473.73|5473.33|5473.23|5472.83|154
1722275400000|2024-07-29 17:50:00|5473.6|5473.2|5472.73|5472.33|5473.6|5473.2|5472.73|5472.33|484
1722275410000|2024-07-29 17:50:10|5472.6|5472.2|5472.23|5471.83|5472.98|5472.58|5471.98|5471.58|552
1722275420000|2024-07-29 17:50:20|5471.98|5471.58|5473.23|5472.83|5473.23|5472.83|5471.98|5471.58|482
1722275430000|2024-07-29 17:50:30|5472.98|5472.58|5473.23|5472.83|5473.35|5472.95|5472.48|5472.08|294
1722275440000|2024-07-29 17:50:40|5473.48|5473.08|5473.48|5473.08|5473.48|5473.08|5472.73|5472.33|185
1722275450000|2024-07-29 17:50:50|5473.6|5473.2|5473.48|5473.08|5473.73|5473.33|5472.98|5472.58|354
1722275460000|2024-07-29 17:51:00|5473.6|5473.2|5474.23|5473.83|5474.73|5474.33|5473.6|5473.2|486
1722275470000|2024-07-29 17:51:10|5473.98|5473.58|5474.23|5473.83|5474.73|5474.33|5473.73|5473.33|249
1722275480000|2024-07-29 17:51:20|5473.98|5473.58|5473.73|5473.33|5474.23|5473.83|5473.48|5473.08|223
1722275490000|2024-07-29 17:51:30|5473.48|5473.08|5472.73|5472.33|5473.98|5473.58|5472.73|5472.33|295
1722275500000|2024-07-29 17:51:40|5472.98|5472.58|5473.23|5472.83|5473.48|5473.08|5472.85|5472.45|229
1722275510000|2024-07-29 17:51:50|5473.1|5472.7|5473.73|5473.33|5473.73|5473.33|5473.1|5472.7|318
1722275520000|2024-07-29 17:52:00|5473.98|5473.58|5474.23|5473.83|5474.23|5473.83|5473.48|5473.08|295
1722275530000|2024-07-29 17:52:10|5474.48|5474.08|5474.48|5474.08|5474.73|5474.33|5474.23|5473.83|214
1722275540000|2024-07-29 17:52:20|5474.23|5473.83|5474.23|5473.83|5474.48|5474.08|5473.98|5473.58|130
1722275550000|2024-07-29 17:52:30|5473.98|5473.58|5474.1|5473.7|5474.23|5473.83|5473.73|5473.33|219
1722275560000|2024-07-29 17:52:40|5474.23|5473.83|5474.98|5474.58|5474.98|5474.58|5473.98|5473.58|206
1722275570000|2024-07-29 17:52:50|5475.48|5475.08|5475.48|5475.08|5475.73|5475.33|5474.98|5474.58|501
1722275580000|2024-07-29 17:53:00|5475.35|5474.95|5475.73|5475.33|5475.73|5475.33|5475.23|5474.83|341
1722275590000|2024-07-29 17:53:10|5475.85|5475.45|5475.48|5475.08|5475.85|5475.45|5475.23|5474.83|159
1722275600000|2024-07-29 17:53:20|5475.23|5474.83|5474.73|5474.33|5475.23|5474.83|5474.6|5474.2|280
1722275610000|2024-07-29 17:53:30|5474.48|5474.08|5474.48|5474.08|5474.73|5474.33|5474.23|5473.83|157
1722275620000|2024-07-29 17:53:40|5474.73|5474.33|5474.48|5474.08|5474.85|5474.45|5474.48|5474.08|186
1722275630000|2024-07-29 17:53:50|5474.6|5474.2|5474.48|5474.08|5474.73|5474.33|5474.48|5474.08|69
1722275640000|2024-07-29 17:54:00|5474.6|5474.2|5472.48|5472.08|5474.73|5474.33|5472.48|5472.08|567
1722275650000|2024-07-29 17:54:10|5472.73|5472.33|5472.73|5472.33|5473.23|5472.83|5472.48|5472.08|231
1722275660000|2024-07-29 17:54:20|5472.48|5472.08|5471.73|5471.33|5472.48|5472.08|5471.73|5471.33|443
1722275670000|2024-07-29 17:54:30|5471.98|5471.58|5471.98|5471.58|5472.73|5472.33|5471.73|5471.33|484
1722275680000|2024-07-29 17:54:40|5472.23|5471.83|5473.1|5472.7|5473.23|5472.83|5472.23|5471.83|183
1722275690000|2024-07-29 17:54:50|5473.23|5472.83|5472.48|5472.08|5473.23|5472.83|5472.35|5471.95|201
1722275700000|2024-07-29 17:55:00|5472.6|5472.2|5472.1|5471.7|5473.48|5473.08|5471.98|5471.58|617
1722275710000|2024-07-29 17:55:10|5471.98|5471.58|5472.48|5472.08|5472.48|5472.08|5471.23|5470.83|599
1722275720000|2024-07-29 17:55:20|5472.23|5471.83|5472.73|5472.33|5472.73|5472.33|5471.48|5471.08|341
1722275730000|2024-07-29 17:55:30|5472.98|5472.58|5472.73|5472.33|5472.98|5472.58|5472.23|5471.83|315
1722275740000|2024-07-29 17:55:40|5472.85|5472.45|5472.73|5472.33|5472.98|5472.58|5472.23|5471.83|260
1722275750000|2024-07-29 17:55:50|5472.98|5472.58|5472.73|5472.33|5472.98|5472.58|5472.73|5472.33|161
1722275760000|2024-07-29 17:56:00|5472.98|5472.58|5472.48|5472.08|5473.23|5472.83|5472.23|5471.83|363
1722275770000|2024-07-29 17:56:10|5472.6|5472.2|5472.48|5472.08|5472.98|5472.58|5472.23|5471.83|363
1722275780000|2024-07-29 17:56:20|5472.73|5472.33|5472.73|5472.33|5473.23|5472.83|5472.73|5472.33|142
1722275790000|2024-07-29 17:56:30|5472.98|5472.58|5472.98|5472.58|5473.23|5472.83|5472.6|5472.2|204
1722275800000|2024-07-29 17:56:40|5473.23|5472.83|5473.73|5473.33|5474.23|5473.83|5473.1|5472.7|392
1722275810000|2024-07-29 17:56:50|5473.85|5473.45|5474.48|5474.08|5474.48|5474.08|5473.73|5473.33|270
1722275820000|2024-07-29 17:57:00|5473.98|5473.58|5474.23|5473.83|5474.23|5473.83|5473.98|5473.58|298
1722275830000|2024-07-29 17:57:10|5474.48|5474.08|5474.23|5473.83|5475.23|5474.83|5474.23|5473.83|350
1722275840000|2024-07-29 17:57:20|5474.1|5473.7|5475.23|5474.83|5475.48|5475.08|5473.98|5473.58|412
1722275850000|2024-07-29 17:57:30|5474.98|5474.58|5474.98|5474.58|5475.48|5475.08|5474.98|5474.58|425
1722275860000|2024-07-29 17:57:40|5474.85|5474.45|5474.48|5474.08|5474.98|5474.58|5474.48|5474.08|211
1722275870000|2024-07-29 17:57:50|5474.35|5473.95|5473.85|5473.45|5474.48|5474.08|5473.73|5473.33|318
1722275880000|2024-07-29 17:58:00|5473.98|5473.58|5472.23|5471.83|5473.98|5473.58|5472.23|5471.83|597
1722275890000|2024-07-29 17:58:10|5472.35|5471.95|5471.73|5471.33|5472.48|5472.08|5471.73|5471.33|464
1722275900000|2024-07-29 17:58:20|5471.85|5471.45|5473.48|5473.08|5473.48|5473.08|5471.85|5471.45|323
1722275910000|2024-07-29 17:58:30|5473.23|5472.83|5472.73|5472.33|5473.23|5472.83|5472.73|5472.33|382
1722275920000|2024-07-29 17:58:40|5472.48|5472.08|5472.23|5471.83|5472.73|5472.33|5472.1|5471.7|268
1722275930000|2024-07-29 17:58:50|5472.48|5472.08|5472.73|5472.33|5472.98|5472.58|5472.48|5472.08|401
1722275940000|2024-07-29 17:59:00|5472.85|5472.45|5472.98|5472.58|5473.23|5472.83|5472.23|5471.83|505
1722275950000|2024-07-29 17:59:10|5473.1|5472.7|5473.23|5472.83|5473.23|5472.83|5472.73|5472.33|173
1722275960000|2024-07-29 17:59:20|5473.48|5473.08|5473.23|5472.83|5473.98|5473.58|5473.23|5472.83|502
1722275970000|2024-07-29 17:59:30|5472.73|5472.33|5472.98|5472.58|5473.23|5472.83|5472.73|5472.33|434
1722275980000|2024-07-29 17:59:40|5472.73|5472.33|5472.98|5472.58|5473.23|5472.83|5472.73|5472.33|352
1722275990000|2024-07-29 17:59:50|5472.73|5472.33|5472.98|5472.58|5472.98|5472.58|5472.73|5472.33|263
1722276000000|2024-07-29 18:00:00|5472.73|5472.33|5471.73|5471.33|5472.98|5472.58|5471.23|5470.83|1061
1722276010000|2024-07-29 18:00:10|5471.48|5471.08|5471.73|5471.33|5472.1|5471.7|5471.23|5470.83|658
1722276020000|2024-07-29 18:00:20|5471.98|5471.58|5471.73|5471.33|5472.85|5472.45|5471.73|5471.33|560
1722276030000|2024-07-29 18:00:30|5471.98|5471.58|5471.73|5471.33|5472.23|5471.83|5471.73|5471.33|585
1722276040000|2024-07-29 18:00:40|5471.48|5471.08|5468.98|5468.58|5471.48|5471.08|5468.98|5468.58|1737
1722276050000|2024-07-29 18:00:50|5468.73|5468.33|5469.73|5469.33|5469.98|5469.58|5468.23|5467.83|1010
1722276060000|2024-07-29 18:01:00|5469.98|5469.58|5468.98|5468.58|5469.98|5469.58|5468.48|5468.08|1008
1722276070000|2024-07-29 18:01:10|5468.73|5468.33|5468.23|5467.83|5469.73|5469.33|5468.23|5467.83|729
1722276080000|2024-07-29 18:01:20|5467.98|5467.58|5469.73|5469.33|5469.98|5469.58|5467.73|5467.33|1126
1722276090000|2024-07-29 18:01:30|5469.23|5468.83|5468.98|5468.58|5469.48|5469.08|5468.73|5468.33|649
1722276100000|2024-07-29 18:01:40|5469.23|5468.83|5469.73|5469.33|5470.48|5470.08|5468.98|5468.58|757
1722276110000|2024-07-29 18:01:50|5469.48|5469.08|5469.48|5469.08|5469.6|5469.2|5468.98|5468.58|469
1722276120000|2024-07-29 18:02:00|5469.6|5469.2|5470.98|5470.58|5470.98|5470.58|5468.98|5468.58|789
1722276130000|2024-07-29 18:02:10|5470.73|5470.33|5470.73|5470.33|5470.98|5470.58|5470.23|5469.83|550
1722276140000|2024-07-29 18:02:20|5470.48|5470.08|5470.73|5470.33|5470.98|5470.58|5470.48|5470.08|634
1722276150000|2024-07-29 18:02:30|5470.48|5470.08|5470.98|5470.58|5471.23|5470.83|5470.48|5470.08|424
1722276160000|2024-07-29 18:02:40|5470.73|5470.33|5470.85|5470.45|5470.98|5470.58|5470.48|5470.08|377
1722276170000|2024-07-29 18:02:50|5470.98|5470.58|5468.73|5468.33|5470.98|5470.58|5468.23|5467.83|1083
1722276180000|2024-07-29 18:03:00|5468.98|5468.58|5469.23|5468.83|5469.23|5468.83|5468.48|5468.08|643
1722276190000|2024-07-29 18:03:10|5469.48|5469.08|5469.23|5468.83|5469.98|5469.58|5468.98|5468.58|646
1722276200000|2024-07-29 18:03:20|5468.98|5468.58|5468.48|5468.08|5469.23|5468.83|5468.23|5467.83|608
1722276210000|2024-07-29 18:03:30|5468.6|5468.2|5467.98|5467.58|5468.6|5468.2|5467.73|5467.33|692
1722276220000|2024-07-29 18:03:40|5468.1|5467.7|5468.48|5468.08|5468.73|5468.33|5467.98|5467.58|521
1722276230000|2024-07-29 18:03:50|5468.23|5467.83|5468.73|5468.33|5468.85|5468.45|5468.23|5467.83|595
1722276240000|2024-07-29 18:04:00|5468.48|5468.08|5469.73|5469.33|5469.73|5469.33|5468.23|5467.83|745
1722276250000|2024-07-29 18:04:10|5469.85|5469.45|5470.23|5469.83|5470.73|5470.33|5469.23|5468.83|1036
1722276260000|2024-07-29 18:04:20|5469.85|5469.45|5469.98|5469.58|5470.23|5469.83|5469.73|5469.33|480
1722276270000|2024-07-29 18:04:30|5469.73|5469.33|5469.48|5469.08|5470.23|5469.83|5468.98|5468.58|487
1722276280000|2024-07-29 18:04:40|5469.73|5469.33|5469.23|5468.83|5469.73|5469.33|5468.98|5468.58|582
1722276290000|2024-07-29 18:04:50|5469.35|5468.95|5469.73|5469.33|5469.98|5469.58|5469.35|5468.95|296
1722276300000|2024-07-29 18:05:00|5470.23|5469.83|5470.73|5470.33|5470.98|5470.58|5469.98|5469.58|833
1722276310000|2024-07-29 18:05:10|5470.98|5470.58|5470.73|5470.33|5471.23|5470.83|5470.35|5469.95|471
1722276320000|2024-07-29 18:05:20|5470.98|5470.58|5471.48|5471.08|5471.98|5471.58|5470.98|5470.58|807
1722276330000|2024-07-29 18:05:30|5471.73|5471.33|5471.23|5470.83|5471.73|5471.33|5470.98|5470.58|413
1722276340000|2024-07-29 18:05:40|5471.48|5471.08|5471.98|5471.58|5472.23|5471.83|5471.48|5471.08|651
1722276350000|2024-07-29 18:05:50|5472.1|5471.7|5471.98|5471.58|5472.23|5471.83|5471.73|5471.33|387
1722276360000|2024-07-29 18:06:00|5472.48|5472.08|5472.23|5471.83|5472.98|5472.58|5472.23|5471.83|635
1722276370000|2024-07-29 18:06:10|5471.98|5471.58|5471.73|5471.33|5472.73|5472.33|5471.73|5471.33|457
1722276380000|2024-07-29 18:06:20|5471.85|5471.45|5470.23|5469.83|5471.85|5471.45|5469.98|5469.58|604
1722276390000|2024-07-29 18:06:30|5469.98|5469.58|5470.23|5469.83|5470.73|5470.33|5469.48|5469.08|430
1722276400000|2024-07-29 18:06:40|5469.98|5469.58|5469.73|5469.33|5470.23|5469.83|5469.73|5469.33|349
1722276410000|2024-07-29 18:06:50|5469.85|5469.45|5469.98|5469.58|5470.23|5469.83|5469.73|5469.33|380
1722276420000|2024-07-29 18:07:00|5469.73|5469.33|5470.98|5470.58|5471.23|5470.83|5469.73|5469.33|319
1722276430000|2024-07-29 18:07:10|5471.1|5470.7|5472.48|5472.08|5472.48|5472.08|5471.1|5470.7|789
1722276440000|2024-07-29 18:07:20|5472.23|5471.83|5471.85|5471.45|5472.35|5471.95|5471.6|5471.2|303
1722276450000|2024-07-29 18:07:30|5471.98|5471.58|5471.73|5471.33|5471.98|5471.58|5471.35|5470.95|240
1722276460000|2024-07-29 18:07:40|5471.48|5471.08|5470.98|5470.58|5471.48|5471.08|5470.73|5470.33|266
1722276470000|2024-07-29 18:07:50|5470.85|5470.45|5470.73|5470.33|5471.1|5470.7|5470.48|5470.08|174
1722276480000|2024-07-29 18:08:00|5470.98|5470.58|5471.48|5471.08|5471.48|5471.08|5470.48|5470.08|342
1722276490000|2024-07-29 18:08:10|5471.23|5470.83|5470.73|5470.33|5471.73|5471.33|5470.73|5470.33|227
1722276500000|2024-07-29 18:08:20|5470.98|5470.58|5469.73|5469.33|5470.98|5470.58|5469.73|5469.33|269
1722276510000|2024-07-29 18:08:30|5469.85|5469.45|5469.98|5469.58|5470.23|5469.83|5469.73|5469.33|422
1722276520000|2024-07-29 18:08:40|5469.73|5469.33|5468.98|5468.58|5469.73|5469.33|5468.98|5468.58|291
1722276530000|2024-07-29 18:08:50|5469.1|5468.7|5468.98|5468.58|5469.48|5469.08|5468.98|5468.58|239
1722276540000|2024-07-29 18:09:00|5469.23|5468.83|5469.73|5469.33|5469.98|5469.58|5469.23|5468.83|346
1722276550000|2024-07-29 18:09:10|5469.98|5469.58|5469.23|5468.83|5469.98|5469.58|5469.1|5468.7|231
1722276560000|2024-07-29 18:09:20|5468.73|5468.33|5467.73|5467.33|5468.73|5468.33|5467.73|5467.33|911
1722276570000|2024-07-29 18:09:30|5467.98|5467.58|5466.73|5466.33|5468.23|5467.83|5466.73|5466.33|993
1722276580000|2024-07-29 18:09:40|5466.98|5466.58|5467.23|5466.83|5467.48|5467.08|5466.73|5466.33|663
1722276590000|2024-07-29 18:09:50|5466.98|5466.58|5468.98|5468.58|5469.23|5468.83|5466.98|5466.58|706
1722276600000|2024-07-29 18:10:00|5468.73|5468.33|5469.48|5469.08|5469.73|5469.33|5468.73|5468.33|679
1722276610000|2024-07-29 18:10:10|5469.73|5469.33|5468.98|5468.58|5469.73|5469.33|5468.73|5468.33|446
1722276620000|2024-07-29 18:10:20|5468.73|5468.33|5467.73|5467.33|5468.73|5468.33|5467.48|5467.08|351
1722276630000|2024-07-29 18:10:30|5467.6|5467.2|5467.73|5467.33|5467.98|5467.58|5466.73|5466.33|514
1722276640000|2024-07-29 18:10:40|5467.6|5467.2|5467.23|5466.83|5467.98|5467.58|5467.23|5466.83|380
1722276650000|2024-07-29 18:10:50|5467.35|5466.95|5467.73|5467.33|5467.73|5467.33|5467.35|5466.95|188
1722276660000|2024-07-29 18:11:00|5467.6|5467.2|5468.23|5467.83|5468.48|5468.08|5467.48|5467.08|553
1722276670000|2024-07-29 18:11:10|5467.98|5467.58|5468.98|5468.58|5468.98|5468.58|5467.98|5467.58|331
1722276680000|2024-07-29 18:11:20|5468.73|5468.33|5468.85|5468.45|5468.98|5468.58|5468.73|5468.33|214
1722276690000|2024-07-29 18:11:30|5468.98|5468.58|5468.73|5468.33|5469.23|5468.83|5468.73|5468.33|630
1722276700000|2024-07-29 18:11:40|5468.85|5468.45|5469.98|5469.58|5470.23|5469.83|5468.73|5468.33|392
1722276710000|2024-07-29 18:11:50|5470.23|5469.83|5470.98|5470.58|5470.98|5470.58|5470.23|5469.83|503
1722276720000|2024-07-29 18:12:00|5470.73|5470.33|5470.48|5470.08|5471.48|5471.08|5470.23|5469.83|482
1722276730000|2024-07-29 18:12:10|5469.98|5469.58|5470.48|5470.08|5470.48|5470.08|5469.73|5469.33|334
1722276740000|2024-07-29 18:12:20|5470.6|5470.2|5470.23|5469.83|5470.98|5470.58|5469.73|5469.33|437
1722276750000|2024-07-29 18:12:30|5470.35|5469.95|5470.23|5469.83|5470.73|5470.33|5469.85|5469.45|482
1722276760000|2024-07-29 18:12:40|5470.48|5470.08|5469.98|5469.58|5470.48|5470.08|5469.98|5469.58|153
1722276770000|2024-07-29 18:12:50|5469.73|5469.33|5469.73|5469.33|5469.98|5469.58|5469.73|5469.33|247
1722276780000|2024-07-29 18:13:00|5469.85|5469.45|5468.73|5468.33|5469.98|5469.58|5468.73|5468.33|185
1722276790000|2024-07-29 18:13:10|5468.98|5468.58|5469.48|5469.08|5469.48|5469.08|5468.73|5468.33|395
1722276800000|2024-07-29 18:13:20|5469.73|5469.33|5469.6|5469.2|5469.85|5469.45|5469.6|5469.2|213
1722276810000|2024-07-29 18:13:30|5469.48|5469.08|5468.98|5468.58|5469.48|5469.08|5468.98|5468.58|181
1722276820000|2024-07-29 18:13:40|5469.1|5468.7|5469.73|5469.33|5469.73|5469.33|5469.1|5468.7|198
1722276830000|2024-07-29 18:13:50|5469.48|5469.08|5469.48|5469.08|5469.85|5469.45|5469.48|5469.08|229
1722276840000|2024-07-29 18:14:00|5469.73|5469.33|5469.23|5468.83|5469.98|5469.58|5469.23|5468.83|386
1722276850000|2024-07-29 18:14:10|5468.98|5468.58|5469.48|5469.08|5469.48|5469.08|5468.73|5468.33|251
1722276860000|2024-07-29 18:14:20|5469.35|5468.95|5469.48|5469.08|5469.73|5469.33|5469.1|5468.7|254
1722276870000|2024-07-29 18:14:30|5469.73|5469.33|5469.98|5469.58|5469.98|5469.58|5469.73|5469.33|320
1722276880000|2024-07-29 18:14:40|5470.1|5469.7|5469.98|5469.58|5470.48|5470.08|5469.98|5469.58|205
1722276890000|2024-07-29 18:14:50|5469.73|5469.33|5469.73|5469.33|5470.23|5469.83|5469.73|5469.33|257
1722276900000|2024-07-29 18:15:00|5469.48|5469.08|5469.23|5468.83|5469.73|5469.33|5468.98|5468.58|444
1722276910000|2024-07-29 18:15:10|5469.48|5469.08|5469.98|5469.58|5469.98|5469.58|5468.98|5468.58|277
1722276920000|2024-07-29 18:15:20|5469.73|5469.33|5467.73|5467.33|5469.73|5469.33|5467.23|5466.83|2024
1722276930000|2024-07-29 18:15:30|5467.98|5467.58|5466.98|5466.58|5468.48|5468.08|5466.98|5466.58|995
1722276940000|2024-07-29 18:15:40|5467.1|5466.7|5465.23|5464.83|5467.1|5466.7|5465.23|5464.83|1758
1722276950000|2024-07-29 18:15:50|5464.98|5464.58|5464.23|5463.83|5465.48|5465.08|5464.23|5463.83|1979
1722276960000|2024-07-29 18:16:00|5464.48|5464.08|5465.73|5465.33|5465.85|5465.45|5463.98|5463.58|885
1722276970000|2024-07-29 18:16:10|5465.85|5465.45|5466.48|5466.08|5466.73|5466.33|5465.48|5465.08|541
1722276980000|2024-07-29 18:16:20|5466.6|5466.2|5466.73|5466.33|5467.35|5466.95|5466.48|5466.08|566
1722276990000|2024-07-29 18:16:30|5466.98|5466.58|5466.48|5466.08|5467.48|5467.08|5466.48|5466.08|273
1722277000000|2024-07-29 18:16:40|5465.98|5465.58|5464.98|5464.58|5465.98|5465.58|5464.73|5464.33|577
1722277010000|2024-07-29 18:16:50|5465.23|5464.83|5466.48|5466.08|5466.73|5466.33|5465.23|5464.83|466
1722277020000|2024-07-29 18:17:00|5466.23|5465.83|5466.98|5466.58|5467.1|5466.7|5465.73|5465.33|328
1722277030000|2024-07-29 18:17:10|5466.73|5466.33|5466.98|5466.58|5467.23|5466.83|5466.48|5466.08|419
1722277040000|2024-07-29 18:17:20|5467.1|5466.7|5467.48|5467.08|5467.98|5467.58|5466.98|5466.58|415
1722277050000|2024-07-29 18:17:30|5467.23|5466.83|5467.48|5467.08|5467.73|5467.33|5467.23|5466.83|235
1722277060000|2024-07-29 18:17:40|5467.6|5467.2|5467.48|5467.08|5467.73|5467.33|5467.23|5466.83|271
1722277070000|2024-07-29 18:17:50|5467.6|5467.2|5467.48|5467.08|5467.73|5467.33|5466.98|5466.58|131
1722277080000|2024-07-29 18:18:00|5467.73|5467.33|5466.98|5466.58|5467.73|5467.33|5466.98|5466.58|270
1722277090000|2024-07-29 18:18:10|5467.1|5466.7|5466.73|5466.33|5467.23|5466.83|5466.35|5465.95|327
1722277100000|2024-07-29 18:18:20|5466.85|5466.45|5467.23|5466.83|5467.48|5467.08|5466.73|5466.33|257
1722277110000|2024-07-29 18:18:30|5467.35|5466.95|5468.23|5467.83|5468.23|5467.83|5467.35|5466.95|212
1722277120000|2024-07-29 18:18:40|5467.98|5467.58|5467.48|5467.08|5468.23|5467.83|5467.1|5466.7|589
1722277130000|2024-07-29 18:18:50|5467.35|5466.95|5467.23|5466.83|5467.48|5467.08|5467.23|5466.83|278
1722277140000|2024-07-29 18:19:00|5467.73|5467.33|5467.73|5467.33|5468.23|5467.83|5467.73|5467.33|558
1722277150000|2024-07-29 18:19:10|5467.98|5467.58|5469.23|5468.83|5469.23|5468.83|5467.98|5467.58|695
1722277160000|2024-07-29 18:19:20|5468.98|5468.58|5469.23|5468.83|5469.73|5469.33|5468.73|5468.33|398
1722277170000|2024-07-29 18:19:30|5469.1|5468.7|5468.98|5468.58|5469.73|5469.33|5468.98|5468.58|238
1722277180000|2024-07-29 18:19:40|5469.1|5468.7|5468.98|5468.58|5469.73|5469.33|5468.85|5468.45|261
1722277190000|2024-07-29 18:19:50|5468.85|5468.45|5468.98|5468.58|5469.23|5468.83|5468.73|5468.33|302
1722277200000|2024-07-29 18:20:00|5468.73|5468.33|5468.23|5467.83|5469.48|5469.08|5468.23|5467.83|376
1722277210000|2024-07-29 18:20:10|5468.35|5467.95|5468.48|5468.08|5469.48|5469.08|5468.35|5467.95|235
1722277220000|2024-07-29 18:20:20|5468.6|5468.2|5469.35|5468.95|5469.48|5469.08|5468.6|5468.2|311
1722277230000|2024-07-29 18:20:30|5469.48|5469.08|5470.98|5470.58|5470.98|5470.58|5469.23|5468.83|651
1722277240000|2024-07-29 18:20:40|5471.1|5470.7|5470.98|5470.58|5471.73|5471.33|5470.73|5470.33|823
1722277250000|2024-07-29 18:20:50|5470.73|5470.33|5470.23|5469.83|5471.48|5471.08|5470.23|5469.83|367
1722277260000|2024-07-29 18:21:00|5469.98|5469.58|5469.98|5469.58|5470.1|5469.7|5469.48|5469.08|420
1722277270000|2024-07-29 18:21:10|5470.23|5469.83|5468.98|5468.58|5470.23|5469.83|5468.73|5468.33|516
1722277280000|2024-07-29 18:21:20|5469.23|5468.83|5469.23|5468.83|5469.73|5469.33|5468.98|5468.58|185
1722277290000|2024-07-29 18:21:30|5468.98|5468.58|5469.23|5468.83|5469.48|5469.08|5468.73|5468.33|290
1722277300000|2024-07-29 18:21:40|5469.48|5469.08|5468.35|5467.95|5469.48|5469.08|5468.35|5467.95|413
1722277310000|2024-07-29 18:21:50|5468.48|5468.08|5468.23|5467.83|5468.6|5468.2|5467.98|5467.58|402
1722277320000|2024-07-29 18:22:00|5467.98|5467.58|5467.73|5467.33|5468.23|5467.83|5467.73|5467.33|404
1722277330000|2024-07-29 18:22:10|5467.48|5467.08|5468.23|5467.83|5468.73|5468.33|5467.48|5467.08|241
1722277340000|2024-07-29 18:22:20|5468.35|5467.95|5467.73|5467.33|5468.73|5468.33|5467.73|5467.33|283
1722277350000|2024-07-29 18:22:30|5467.48|5467.08|5467.73|5467.33|5467.73|5467.33|5466.73|5466.33|503
1722277360000|2024-07-29 18:22:40|5467.98|5467.58|5467.98|5467.58|5467.98|5467.58|5467.23|5466.83|357
1722277370000|2024-07-29 18:22:50|5467.73|5467.33|5468.23|5467.83|5468.23|5467.83|5467.6|5467.2|200
1722277380000|2024-07-29 18:23:00|5467.98|5467.58|5467.73|5467.33|5468.23|5467.83|5467.48|5467.08|337
1722277390000|2024-07-29 18:23:10|5467.6|5467.2|5467.1|5466.7|5467.73|5467.33|5466.98|5466.58|344
1722277400000|2024-07-29 18:23:20|5467.23|5466.83|5467.48|5467.08|5467.85|5467.45|5466.98|5466.58|408
1722277410000|2024-07-29 18:23:30|5467.23|5466.83|5468.23|5467.83|5468.48|5468.08|5466.98|5466.58|271
1722277420000|2024-07-29 18:23:40|5467.98|5467.58|5467.1|5466.7|5467.98|5467.58|5466.98|5466.58|408
1722277430000|2024-07-29 18:23:50|5467.23|5466.83|5467.23|5466.83|5467.73|5467.33|5466.73|5466.33|403
1722277440000|2024-07-29 18:24:00|5467.35|5466.95|5468.23|5467.83|5468.23|5467.83|5467.35|5466.95|324
1722277450000|2024-07-29 18:24:10|5467.98|5467.58|5467.23|5466.83|5468.35|5467.95|5467.23|5466.83|359
1722277460000|2024-07-29 18:24:20|5467.48|5467.08|5467.98|5467.58|5468.23|5467.83|5467.23|5466.83|298
1722277470000|2024-07-29 18:24:30|5467.73|5467.33|5467.98|5467.58|5467.98|5467.58|5467.6|5467.2|321
1722277480000|2024-07-29 18:24:40|5468.23|5467.83|5467.98|5467.58|5468.23|5467.83|5467.73|5467.33|213
1722277490000|2024-07-29 18:24:50|5467.85|5467.45|5467.73|5467.33|5467.98|5467.58|5467.48|5467.08|173
1722277500000|2024-07-29 18:25:00|5467.6|5467.2|5468.23|5467.83|5468.73|5468.33|5467.6|5467.2|571
1722277510000|2024-07-29 18:25:10|5468.35|5467.95|5467.73|5467.33|5468.35|5467.95|5467.48|5467.08|361
1722277520000|2024-07-29 18:25:20|5467.85|5467.45|5467.98|5467.58|5468.48|5468.08|5467.73|5467.33|246
1722277530000|2024-07-29 18:25:30|5468.23|5467.83|5467.98|5467.58|5468.48|5468.08|5467.73|5467.33|295
1722277540000|2024-07-29 18:25:40|5468.23|5467.83|5468.1|5467.7|5468.48|5468.08|5467.98|5467.58|301
1722277550000|2024-07-29 18:25:50|5468.23|5467.83|5468.23|5467.83|5468.23|5467.83|5467.73|5467.33|263
1722277560000|2024-07-29 18:26:00|5467.98|5467.58|5468.73|5468.33|5468.73|5468.33|5467.98|5467.58|333
1722277570000|2024-07-29 18:26:10|5468.48|5468.08|5468.98|5468.58|5469.23|5468.83|5468.23|5467.83|484
1722277580000|2024-07-29 18:26:20|5469.23|5468.83|5468.98|5468.58|5469.23|5468.83|5468.48|5468.08|259
1722277590000|2024-07-29 18:26:30|5468.48|5468.08|5467.98|5467.58|5468.73|5468.33|5467.98|5467.58|517
1722277600000|2024-07-29 18:26:40|5468.23|5467.83|5468.85|5468.45|5468.85|5468.45|5468.23|5467.83|226
1722277610000|2024-07-29 18:26:50|5468.73|5468.33|5467.98|5467.58|5468.98|5468.58|5467.85|5467.45|434
1722277620000|2024-07-29 18:27:00|5467.73|5467.33|5467.23|5466.83|5468.23|5467.83|5467.23|5466.83|512
1722277630000|2024-07-29 18:27:10|5467.73|5467.33|5469.23|5468.83|5469.23|5468.83|5467.73|5467.33|644
1722277640000|2024-07-29 18:27:20|5468.98|5468.58|5468.73|5468.33|5469.23|5468.83|5468.48|5468.08|458
1722277650000|2024-07-29 18:27:30|5468.98|5468.58|5468.48|5468.08|5469.23|5468.83|5467.98|5467.58|153
1722277660000|2024-07-29 18:27:40|5468.73|5468.33|5468.73|5468.33|5468.73|5468.33|5468.48|5468.08|197
1722277670000|2024-07-29 18:27:50|5468.6|5468.2|5468.48|5468.08|5468.98|5468.58|5468.48|5468.08|311
1722277680000|2024-07-29 18:28:00|5468.73|5468.33|5468.98|5468.58|5468.98|5468.58|5468.48|5468.08|456
1722277690000|2024-07-29 18:28:10|5469.23|5468.83|5469.23|5468.83|5469.23|5468.83|5468.73|5468.33|469
1722277700000|2024-07-29 18:28:20|5469.48|5469.08|5468.73|5468.33|5469.48|5469.08|5468.73|5468.33|395
1722277710000|2024-07-29 18:28:30|5468.85|5468.45|5468.98|5468.58|5469.48|5469.08|5468.73|5468.33|299
1722277720000|2024-07-29 18:28:40|5468.73|5468.33|5467.73|5467.33|5468.73|5468.33|5467.73|5467.33|568
1722277730000|2024-07-29 18:28:50|5467.98|5467.58|5467.98|5467.58|5468.35|5467.95|5467.6|5467.2|462
1722277740000|2024-07-29 18:29:00|5468.23|5467.83|5467.48|5467.08|5468.23|5467.83|5467.48|5467.08|497
1722277750000|2024-07-29 18:29:10|5467.6|5467.2|5467.73|5467.33|5467.98|5467.58|5467.23|5466.83|333
1722277760000|2024-07-29 18:29:20|5467.98|5467.58|5468.48|5468.08|5468.48|5468.08|5467.73|5467.33|504
1722277770000|2024-07-29 18:29:30|5468.73|5468.33|5467.98|5467.58|5468.73|5468.33|5467.98|5467.58|466
1722277780000|2024-07-29 18:29:40|5467.73|5467.33|5467.73|5467.33|5468.1|5467.7|5467.73|5467.33|309
1722277790000|2024-07-29 18:29:50|5467.98|5467.58|5467.73|5467.33|5467.98|5467.58|5467.73|5467.33|230
1722277800000|2024-07-29 18:30:00|5467.48|5467.08|5467.73|5467.33|5468.23|5467.83|5467.48|5467.08|477
1722277810000|2024-07-29 18:30:10|5467.6|5467.2|5467.23|5466.83|5467.73|5467.33|5466.73|5466.33|843
1722277820000|2024-07-29 18:30:20|5467.1|5466.7|5468.23|5467.83|5468.23|5467.83|5466.98|5466.58|489
1722277830000|2024-07-29 18:30:30|5467.98|5467.58|5467.48|5467.08|5468.23|5467.83|5467.23|5466.83|423
1722277840000|2024-07-29 18:30:40|5467.73|5467.33|5467.48|5467.08|5467.98|5467.58|5466.98|5466.58|301
1722277850000|2024-07-29 18:30:50|5467.35|5466.95|5466.73|5466.33|5467.35|5466.95|5466.6|5466.2|451
1722277860000|2024-07-29 18:31:00|5466.48|5466.08|5466.23|5465.83|5466.85|5466.45|5466.23|5465.83|691
1722277870000|2024-07-29 18:31:10|5466.48|5466.08|5466.48|5466.08|5466.98|5466.58|5466.23|5465.83|386
1722277880000|2024-07-29 18:31:20|5466.35|5465.95|5466.23|5465.83|5466.48|5466.08|5465.98|5465.58|385
1722277890000|2024-07-29 18:31:30|5466.35|5465.95|5464.48|5464.08|5466.48|5466.08|5464.23|5463.83|817
1722277900000|2024-07-29 18:31:40|5464.73|5464.33|5464.48|5464.08|5465.23|5464.83|5464.23|5463.83|617
1722277910000|2024-07-29 18:31:50|5464.73|5464.33|5463.73|5463.33|5464.73|5464.33|5463.23|5462.83|1270
1722277920000|2024-07-29 18:32:00|5463.98|5463.58|5464.73|5464.33|5465.23|5464.83|5463.98|5463.58|843
1722277930000|2024-07-29 18:32:10|5464.98|5464.58|5465.23|5464.83|5465.23|5464.83|5464.73|5464.33|307
1722277940000|2024-07-29 18:32:20|5465.1|5464.7|5465.23|5464.83|5465.23|5464.83|5464.35|5463.95|417
1722277950000|2024-07-29 18:32:30|5465.1|5464.7|5464.73|5464.33|5465.23|5464.83|5464.73|5464.33|291
1722277960000|2024-07-29 18:32:40|5464.23|5463.83|5464.48|5464.08|5464.73|5464.33|5464.23|5463.83|290
1722277970000|2024-07-29 18:32:50|5464.6|5464.2|5464.23|5463.83|5464.73|5464.33|5464.23|5463.83|278
1722277980000|2024-07-29 18:33:00|5463.98|5463.58|5464.23|5463.83|5464.6|5464.2|5463.98|5463.58|536
1722277990000|2024-07-29 18:33:10|5463.98|5463.58|5463.23|5462.83|5463.98|5463.58|5463.23|5462.83|525
1722278000000|2024-07-29 18:33:20|5463.48|5463.08|5463.73|5463.33|5463.73|5463.33|5463.23|5462.83|510
1722278010000|2024-07-29 18:33:30|5463.85|5463.45|5464.73|5464.33|5464.73|5464.33|5463.48|5463.08|530
1722278020000|2024-07-29 18:33:40|5464.98|5464.58|5464.73|5464.33|5465.48|5465.08|5464.73|5464.33|397
1722278030000|2024-07-29 18:33:50|5464.6|5464.2|5465.73|5465.33|5465.73|5465.33|5464.48|5464.08|370
1722278040000|2024-07-29 18:34:00|5465.23|5464.83|5464.98|5464.58|5465.48|5465.08|5464.73|5464.33|426
1722278050000|2024-07-29 18:34:10|5465.1|5464.7|5464.73|5464.33|5465.23|5464.83|5464.73|5464.33|268
1722278060000|2024-07-29 18:34:20|5464.85|5464.45|5465.98|5465.58|5466.23|5465.83|5464.85|5464.45|444
1722278070000|2024-07-29 18:34:30|5466.23|5465.83|5466.73|5466.33|5467.23|5466.83|5466.23|5465.83|537
1722278080000|2024-07-29 18:34:40|5466.48|5466.08|5465.98|5465.58|5466.48|5466.08|5465.48|5465.08|353
1722278090000|2024-07-29 18:34:50|5466.23|5465.83|5466.98|5466.58|5466.98|5466.58|5465.73|5465.33|606
1722278100000|2024-07-29 18:35:00|5467.23|5466.83|5465.98|5465.58|5467.23|5466.83|5465.48|5465.08|798
1722278110000|2024-07-29 18:35:10|5466.23|5465.83|5465.98|5465.58|5466.23|5465.83|5465.73|5465.33|281
1722278120000|2024-07-29 18:35:20|5466.23|5465.83|5466.48|5466.08|5466.48|5466.08|5465.73|5465.33|458
1722278130000|2024-07-29 18:35:30|5466.23|5465.83|5465.48|5465.08|5466.48|5466.08|5465.48|5465.08|267
1722278140000|2024-07-29 18:35:40|5465.6|5465.2|5464.98|5464.58|5465.73|5465.33|5464.98|5464.58|400
1722278150000|2024-07-29 18:35:50|5465.1|5464.7|5464.98|5464.58|5465.35|5464.95|5464.98|5464.58|208
1722278160000|2024-07-29 18:36:00|5465.23|5464.83|5464.73|5464.33|5465.48|5465.08|5464.48|5464.08|556
1722278170000|2024-07-29 18:36:10|5464.48|5464.08|5464.73|5464.33|5464.73|5464.33|5464.23|5463.83|171
1722278180000|2024-07-29 18:36:20|5464.48|5464.08|5464.48|5464.08|5464.98|5464.58|5464.23|5463.83|254
1722278190000|2024-07-29 18:36:30|5464.35|5463.95|5464.48|5464.08|5464.73|5464.33|5464.23|5463.83|209
1722278200000|2024-07-29 18:36:40|5464.23|5463.83|5464.98|5464.58|5464.98|5464.58|5464.23|5463.83|178
1722278210000|2024-07-29 18:36:50|5465.1|5464.7|5465.23|5464.83|5465.23|5464.83|5464.48|5464.08|356
1722278220000|2024-07-29 18:37:00|5465.48|5465.08|5465.48|5465.08|5466.23|5465.83|5465.23|5464.83|718
1722278230000|2024-07-29 18:37:10|5465.23|5464.83|5465.73|5465.33|5465.73|5465.33|5465.23|5464.83|264
1722278240000|2024-07-29 18:37:20|5465.98|5465.58|5466.23|5465.83|5466.23|5465.83|5465.73|5465.33|263
1722278250000|2024-07-29 18:37:30|5466.48|5466.08|5466.98|5466.58|5467.23|5466.83|5466.48|5466.08|514
1722278260000|2024-07-29 18:37:40|5467.23|5466.83|5467.23|5466.83|5467.48|5467.08|5466.73|5466.33|367
1722278270000|2024-07-29 18:37:50|5466.98|5466.58|5466.85|5466.45|5467.23|5466.83|5466.73|5466.33|194
1722278280000|2024-07-29 18:38:00|5466.73|5466.33|5465.98|5465.58|5467.23|5466.83|5465.98|5465.58|480
1722278290000|2024-07-29 18:38:10|5465.85|5465.45|5464.98|5464.58|5465.85|5465.45|5464.98|5464.58|469
1722278300000|2024-07-29 18:38:20|5464.73|5464.33|5464.98|5464.58|5464.98|5464.58|5464.48|5464.08|309
1722278310000|2024-07-29 18:38:30|5464.73|5464.33|5463.98|5463.58|5464.73|5464.33|5463.73|5463.33|558
1722278320000|2024-07-29 18:38:40|5463.85|5463.45|5464.23|5463.83|5464.23|5463.83|5463.73|5463.33|336
1722278330000|2024-07-29 18:38:50|5464.48|5464.08|5464.48|5464.08|5464.73|5464.33|5464.23|5463.83|426
1722278340000|2024-07-29 18:39:00|5464.23|5463.83|5463.73|5463.33|5464.48|5464.08|5463.73|5463.33|426
1722278350000|2024-07-29 18:39:10|5464.23|5463.83|5463.98|5463.58|5464.23|5463.83|5463.48|5463.08|399
1722278360000|2024-07-29 18:39:20|5464.1|5463.7|5463.48|5463.08|5464.1|5463.7|5463.48|5463.08|368
1722278370000|2024-07-29 18:39:30|5463.23|5462.83|5462.98|5462.58|5463.48|5463.08|5462.98|5462.58|469
1722278380000|2024-07-29 18:39:40|5463.1|5462.7|5463.23|5462.83|5463.23|5462.83|5462.98|5462.58|229
1722278390000|2024-07-29 18:39:50|5462.98|5462.58|5462.98|5462.58|5463.23|5462.83|5462.98|5462.58|809
1722278400000|2024-07-29 18:40:00|5463.23|5462.83|5463.73|5463.33|5463.73|5463.33|5462.98|5462.58|1140
1722278410000|2024-07-29 18:40:10|5463.85|5463.45|5463.73|5463.33|5463.98|5463.58|5463.23|5462.83|619
1722278420000|2024-07-29 18:40:20|5463.98|5463.58|5464.23|5463.83|5464.23|5463.83|5463.73|5463.33|345
1722278430000|2024-07-29 18:40:30|5464.35|5463.95|5464.98|5464.58|5465.23|5464.83|5464.35|5463.95|698
1722278440000|2024-07-29 18:40:40|5465.23|5464.83|5464.48|5464.08|5465.73|5465.33|5464.48|5464.08|446
1722278450000|2024-07-29 18:40:50|5464.35|5463.95|5464.48|5464.08|5464.73|5464.33|5464.35|5463.95|183
1722278460000|2024-07-29 18:41:00|5464.73|5464.33|5464.73|5464.33|5464.98|5464.58|5464.35|5463.95|328
1722278470000|2024-07-29 18:41:10|5464.85|5464.45|5465.48|5465.08|5465.48|5465.08|5464.73|5464.33|338
1722278480000|2024-07-29 18:41:20|5465.6|5465.2|5465.73|5465.33|5466.23|5465.83|5465.48|5465.08|402
1722278490000|2024-07-29 18:41:30|5465.48|5465.08|5465.73|5465.33|5465.98|5465.58|5465.23|5464.83|354
1722278500000|2024-07-29 18:41:40|5465.98|5465.58|5466.23|5465.83|5466.48|5466.08|5465.98|5465.58|290
1722278510000|2024-07-29 18:41:50|5466.48|5466.08|5466.48|5466.08|5466.73|5466.33|5466.23|5465.83|424
1722278520000|2024-07-29 18:42:00|5466.73|5466.33|5466.23|5465.83|5466.98|5466.58|5465.98|5465.58|365
1722278530000|2024-07-29 18:42:10|5466.1|5465.7|5465.73|5465.33|5466.23|5465.83|5465.6|5465.2|334
1722278540000|2024-07-29 18:42:20|5465.6|5465.2|5465.98|5465.58|5465.98|5465.58|5465.48|5465.08|243
1722278550000|2024-07-29 18:42:30|5466.1|5465.7|5465.73|5465.33|5466.23|5465.83|5465.73|5465.33|344
1722278560000|2024-07-29 18:42:40|5465.98|5465.58|5466.23|5465.83|5466.23|5465.83|5465.73|5465.33|217
1722278570000|2024-07-29 18:42:50|5466.48|5466.08|5467.48|5467.08|5467.48|5467.08|5466.48|5466.08|433
1722278580000|2024-07-29 18:43:00|5467.73|5467.33|5467.73|5467.33|5467.98|5467.58|5467.23|5466.83|1086
1722278590000|2024-07-29 18:43:10|5467.98|5467.58|5466.98|5466.58|5468.23|5467.83|5466.98|5466.58|408
1722278600000|2024-07-29 18:43:20|5466.85|5466.45|5467.23|5466.83|5467.6|5467.2|5466.73|5466.33|369
1722278610000|2024-07-29 18:43:30|5467.35|5466.95|5467.6|5467.2|5467.98|5467.58|5467.23|5466.83|314
1722278620000|2024-07-29 18:43:40|5467.73|5467.33|5468.23|5467.83|5468.48|5468.08|5467.73|5467.33|551
1722278630000|2024-07-29 18:43:50|5468.1|5467.7|5468.48|5468.08|5468.73|5468.33|5468.1|5467.7|382
1722278640000|2024-07-29 18:44:00|5468.73|5468.33|5469.48|5469.08|5469.6|5469.2|5468.73|5468.33|1052
1722278650000|2024-07-29 18:44:10|5469.73|5469.33|5469.98|5469.58|5469.98|5469.58|5469.48|5469.08|824
1722278660000|2024-07-29 18:44:20|5469.73|5469.33|5468.73|5468.33|5469.73|5469.33|5468.73|5468.33|629
1722278670000|2024-07-29 18:44:30|5468.85|5468.45|5467.98|5467.58|5468.98|5468.58|5467.73|5467.33|459
1722278680000|2024-07-29 18:44:40|5467.85|5467.45|5467.23|5466.83|5467.85|5467.45|5467.23|5466.83|390
1722278690000|2024-07-29 18:44:50|5466.98|5466.58|5466.73|5466.33|5467.23|5466.83|5466.48|5466.08|431
1722278700000|2024-07-29 18:45:00|5466.98|5466.58|5467.48|5467.08|5467.73|5467.33|5466.73|5466.33|665
1722278710000|2024-07-29 18:45:10|5467.73|5467.33|5467.48|5467.08|5468.1|5467.7|5466.98|5466.58|420
1722278720000|2024-07-29 18:45:20|5467.73|5467.33|5468.23|5467.83|5468.48|5468.08|5467.73|5467.33|391
1722278730000|2024-07-29 18:45:30|5467.98|5467.58|5466.98|5466.58|5468.23|5467.83|5466.98|5466.58|385
1722278740000|2024-07-29 18:45:40|5466.73|5466.33|5466.73|5466.33|5466.98|5466.58|5466.23|5465.83|643
1722278750000|2024-07-29 18:45:50|5466.85|5466.45|5466.98|5466.58|5467.1|5466.7|5466.73|5466.33|281
1722278760000|2024-07-29 18:46:00|5467.1|5466.7|5466.98|5466.58|5467.23|5466.83|5466.6|5466.2|330
1722278770000|2024-07-29 18:46:10|5467.23|5466.83|5466.73|5466.33|5467.23|5466.83|5466.73|5466.33|221
1722278780000|2024-07-29 18:46:20|5466.98|5466.58|5467.23|5466.83|5467.6|5467.2|5466.98|5466.58|328
1722278790000|2024-07-29 18:46:30|5467.48|5467.08|5466.98|5466.58|5467.48|5467.08|5466.73|5466.33|262
1722278800000|2024-07-29 18:46:40|5467.23|5466.83|5466.23|5465.83|5467.23|5466.83|5466.23|5465.83|340
1722278810000|2024-07-29 18:46:50|5466.1|5465.7|5466.1|5465.7|5466.23|5465.83|5465.48|5465.08|511
1722278820000|2024-07-29 18:47:00|5465.98|5465.58|5466.48|5466.08|5466.73|5466.33|5465.98|5465.58|292
1722278830000|2024-07-29 18:47:10|5466.73|5466.33|5465.85|5465.45|5466.85|5466.45|5465.73|5465.33|266
1722278840000|2024-07-29 18:47:20|5465.98|5465.58|5466.23|5465.83|5466.85|5466.45|5465.48|5465.08|461
1722278850000|2024-07-29 18:47:30|5466.1|5465.7|5466.6|5466.2|5466.73|5466.33|5466.1|5465.7|267
1722278860000|2024-07-29 18:47:40|5466.48|5466.08|5464.73|5464.33|5466.48|5466.08|5464.73|5464.33|510
1722278870000|2024-07-29 18:47:50|5464.48|5464.08|5464.23|5463.83|5464.48|5464.08|5463.73|5463.33|802
1722278880000|2024-07-29 18:48:00|5464.48|5464.08|5463.48|5463.08|5464.48|5464.08|5463.23|5462.83|773
1722278890000|2024-07-29 18:48:10|5463.73|5463.33|5464.1|5463.7|5464.23|5463.83|5463.73|5463.33|404
1722278900000|2024-07-29 18:48:20|5464.23|5463.83|5463.98|5463.58|5464.73|5464.33|5463.73|5463.33|340
1722278910000|2024-07-29 18:48:30|5464.23|5463.83|5463.73|5463.33|5464.23|5463.83|5463.48|5463.08|313
1722278920000|2024-07-29 18:48:40|5463.98|5463.58|5463.73|5463.33|5464.23|5463.83|5463.48|5463.08|425
1722278930000|2024-07-29 18:48:50|5463.48|5463.08|5464.1|5463.7|5464.1|5463.7|5463.48|5463.08|270
1722278940000|2024-07-29 18:49:00|5464.23|5463.83|5463.48|5463.08|5464.48|5464.08|5463.48|5463.08|479
1722278950000|2024-07-29 18:49:10|5463.73|5463.33|5464.23|5463.83|5464.23|5463.83|5463.48|5463.08|375
1722278960000|2024-07-29 18:49:20|5464.35|5463.95|5464.98|5464.58|5465.1|5464.7|5464.35|5463.95|359
1722278970000|2024-07-29 18:49:30|5464.85|5464.45|5465.48|5465.08|5465.73|5465.33|5464.73|5464.33|389
1722278980000|2024-07-29 18:49:40|5465.6|5465.2|5465.23|5464.83|5465.73|5465.33|5465.23|5464.83|271
1722278990000|2024-07-29 18:49:50|5465.35|5464.95|5465.23|5464.83|5465.73|5465.33|5465.23|5464.83|375
1722279000000|2024-07-29 18:50:00|5465.73|5465.33|5465.73|5465.33|5465.98|5465.58|5465.6|5465.2|257
1722279010000|2024-07-29 18:50:10|5465.48|5465.08|5464.48|5464.08|5465.48|5465.08|5464.48|5464.08|614
1722279020000|2024-07-29 18:50:20|5464.98|5464.58|5464.23|5463.83|5464.98|5464.58|5464.23|5463.83|379
1722279030000|2024-07-29 18:50:30|5464.1|5463.7|5463.23|5462.83|5464.23|5463.83|5463.23|5462.83|618
1722279040000|2024-07-29 18:50:40|5463.48|5463.08|5464.23|5463.83|5464.23|5463.83|5463.48|5463.08|286
1722279050000|2024-07-29 18:50:50|5463.98|5463.58|5463.73|5463.33|5463.98|5463.58|5463.73|5463.33|154
1722279060000|2024-07-29 18:51:00|5464.23|5463.83|5464.73|5464.33|5464.98|5464.58|5464.23|5463.83|689
1722279070000|2024-07-29 18:51:10|5464.48|5464.08|5465.23|5464.83|5465.48|5465.08|5464.48|5464.08|345
1722279080000|2024-07-29 18:51:20|5465.1|5464.7|5464.73|5464.33|5465.23|5464.83|5464.73|5464.33|284
1722279090000|2024-07-29 18:51:30|5464.98|5464.58|5464.35|5463.95|5465.1|5464.7|5464.35|5463.95|273
1722279100000|2024-07-29 18:51:40|5464.48|5464.08|5464.48|5464.08|5464.48|5464.08|5464.23|5463.83|193
1722279110000|2024-07-29 18:51:50|5464.23|5463.83|5464.98|5464.58|5464.98|5464.58|5464.23|5463.83|219
1722279120000|2024-07-29 18:52:00|5465.48|5465.08|5464.98|5464.58|5465.73|5465.33|5464.98|5464.58|458
1722279130000|2024-07-29 18:52:10|5464.73|5464.33|5464.73|5464.33|5464.98|5464.58|5464.73|5464.33|167
1722279140000|2024-07-29 18:52:20|5464.6|5464.2|5465.23|5464.83|5465.23|5464.83|5464.6|5464.2|134
1722279150000|2024-07-29 18:52:30|5465.35|5464.95|5465.73|5465.33|5465.73|5465.33|5465.35|5464.95|98
1722279160000|2024-07-29 18:52:40|5465.98|5465.58|5465.73|5465.33|5466.23|5465.83|5465.73|5465.33|362
1722279170000|2024-07-29 18:52:50|5464.73|5464.33|5463.98|5463.58|5465.23|5464.83|5463.98|5463.58|1099
1722279180000|2024-07-29 18:53:00|5464.23|5463.83|5464.23|5463.83|5464.48|5464.08|5463.73|5463.33|408
1722279190000|2024-07-29 18:53:10|5463.98|5463.58|5463.98|5463.58|5463.98|5463.58|5463.48|5463.08|487
1722279200000|2024-07-29 18:53:20|5463.73|5463.33|5463.73|5463.33|5464.23|5463.83|5463.48|5463.08|474
1722279210000|2024-07-29 18:53:30|5463.6|5463.2|5463.48|5463.08|5463.98|5463.58|5463.48|5463.08|285
1722279220000|2024-07-29 18:53:40|5463.23|5462.83|5463.48|5463.08|5463.48|5463.08|5462.98|5462.58|375
1722279230000|2024-07-29 18:53:50|5463.6|5463.2|5463.73|5463.33|5463.73|5463.33|5463.48|5463.08|296
1722279240000|2024-07-29 18:54:00|5463.48|5463.08|5463.23|5462.83|5463.73|5463.33|5462.98|5462.58|304
1722279250000|2024-07-29 18:54:10|5463.48|5463.08|5463.73|5463.33|5463.73|5463.33|5463.23|5462.83|436
1722279260000|2024-07-29 18:54:20|5463.98|5463.58|5463.73|5463.33|5464.23|5463.83|5463.73|5463.33|347
1722279270000|2024-07-29 18:54:30|5463.85|5463.45|5464.48|5464.08|5464.73|5464.33|5463.85|5463.45|245
1722279280000|2024-07-29 18:54:40|5464.6|5464.2|5464.73|5464.33|5464.73|5464.33|5464.35|5463.95|336
1722279290000|2024-07-29 18:54:50|5464.6|5464.2|5464.73|5464.33|5464.98|5464.58|5464.48|5464.08|328
1722279300000|2024-07-29 18:55:00|5464.48|5464.08|5464.73|5464.33|5464.73|5464.33|5464.48|5464.08|251
1722279310000|2024-07-29 18:55:10|5464.48|5464.08|5464.73|5464.33|5464.98|5464.58|5464.35|5463.95|401
1722279320000|2024-07-29 18:55:20|5464.98|5464.58|5465.23|5464.83|5465.48|5465.08|5464.6|5464.2|622
1722279330000|2024-07-29 18:55:30|5465.35|5464.95|5465.48|5465.08|5465.48|5465.08|5464.85|5464.45|285
1722279340000|2024-07-29 18:55:40|5465.23|5464.83|5466.23|5465.83|5466.23|5465.83|5465.23|5464.83|311
1722279350000|2024-07-29 18:55:50|5466.48|5466.08|5465.98|5465.58|5466.6|5466.2|5465.98|5465.58|283
1722279360000|2024-07-29 18:56:00|5466.23|5465.83|5466.98|5466.58|5466.98|5466.58|5466.23|5465.83|475
1722279370000|2024-07-29 18:56:10|5467.23|5466.83|5466.98|5466.58|5467.23|5466.83|5466.73|5466.33|447
1722279380000|2024-07-29 18:56:20|5466.73|5466.33|5466.98|5466.58|5467.23|5466.83|5466.73|5466.33|462
1722279390000|2024-07-29 18:56:30|5467.23|5466.83|5467.73|5467.33|5467.73|5467.33|5467.23|5466.83|463
1722279400000|2024-07-29 18:56:40|5467.48|5467.08|5468.23|5467.83|5468.23|5467.83|5467.48|5467.08|834
1722279410000|2024-07-29 18:56:50|5468.1|5467.7|5468.48|5468.08|5468.48|5468.08|5468.1|5467.7|463
1722279420000|2024-07-29 18:57:00|5468.23|5467.83|5468.23|5467.83|5468.48|5468.08|5467.98|5467.58|468
1722279430000|2024-07-29 18:57:10|5468.1|5467.7|5467.98|5467.58|5468.1|5467.7|5467.48|5467.08|420
1722279440000|2024-07-29 18:57:20|5467.85|5467.45|5467.73|5467.33|5467.85|5467.45|5467.48|5467.08|315
1722279450000|2024-07-29 18:57:30|5467.48|5467.08|5467.73|5467.33|5467.73|5467.33|5467.23|5466.83|400
1722279460000|2024-07-29 18:57:40|5467.48|5467.08|5467.48|5467.08|5467.73|5467.33|5467.48|5467.08|387
1722279470000|2024-07-29 18:57:50|5467.6|5467.2|5467.73|5467.33|5467.73|5467.33|5467.6|5467.2|104
1722279480000|2024-07-29 18:58:00|5467.6|5467.2|5467.48|5467.08|5467.6|5467.2|5466.98|5466.58|226
1722279490000|2024-07-29 18:58:10|5467.73|5467.33|5467.48|5467.08|5467.98|5467.58|5467.48|5467.08|162
1722279500000|2024-07-29 18:58:20|5467.73|5467.33|5468.48|5468.08|5468.6|5468.2|5467.73|5467.33|162
1722279510000|2024-07-29 18:58:30|5468.73|5468.33|5469.48|5469.08|5469.73|5469.33|5468.48|5468.08|1069
1722279520000|2024-07-29 18:58:40|5469.73|5469.33|5469.98|5469.58|5469.98|5469.58|5469.73|5469.33|398
1722279530000|2024-07-29 18:58:50|5470.23|5469.83|5470.23|5469.83|5470.73|5470.33|5469.98|5469.58|752
1722279540000|2024-07-29 18:59:00|5470.1|5469.7|5469.73|5469.33|5470.1|5469.7|5469.48|5469.08|465
1722279550000|2024-07-29 18:59:10|5469.85|5469.45|5469.98|5469.58|5470.23|5469.83|5469.73|5469.33|237
1722279560000|2024-07-29 18:59:20|5470.23|5469.83|5469.48|5469.08|5470.48|5470.08|5469.48|5469.08|350
1722279570000|2024-07-29 18:59:30|5469.6|5469.2|5469.98|5469.58|5469.98|5469.58|5469.6|5469.2|224
1722279580000|2024-07-29 18:59:40|5470.1|5469.7|5469.98|5469.58|5470.1|5469.7|5469.48|5469.08|232
1722279590000|2024-07-29 18:59:50|5470.23|5469.83|5469.73|5469.33|5470.23|5469.83|5469.48|5469.08|240
1722279600000|2024-07-29 19:00:00|5469.48|5469.08|5468.6|5468.2|5469.73|5469.33|5466.98|5466.58|3287
1722279610000|2024-07-29 19:00:10|5468.73|5468.33|5467.48|5467.08|5468.73|5468.33|5466.48|5466.08|863
1722279620000|2024-07-29 19:00:20|5467.98|5467.58|5468.48|5468.08|5469.48|5469.08|5467.98|5467.58|914
1722279630000|2024-07-29 19:00:30|5468.23|5467.83|5468.23|5467.83|5468.73|5468.33|5467.98|5467.58|485
1722279640000|2024-07-29 19:00:40|5468.48|5468.08|5468.98|5468.58|5468.98|5468.58|5468.23|5467.83|339
1722279650000|2024-07-29 19:00:50|5469.23|5468.83|5469.23|5468.83|5469.23|5468.83|5468.48|5468.08|320
1722279660000|2024-07-29 19:01:00|5469.48|5469.08|5469.98|5469.58|5470.98|5470.58|5469.23|5468.83|969
1722279670000|2024-07-29 19:01:10|5470.23|5469.83|5471.23|5470.83|5471.48|5471.08|5470.23|5469.83|591
1722279680000|2024-07-29 19:01:20|5471.48|5471.08|5471.23|5470.83|5472.23|5471.83|5471.23|5470.83|932
1722279690000|2024-07-29 19:01:30|5471.48|5471.08|5471.48|5471.08|5471.98|5471.58|5471.23|5470.83|557
1722279700000|2024-07-29 19:01:40|5471.73|5471.33|5472.23|5471.83|5472.6|5472.2|5471.73|5471.33|745
1722279710000|2024-07-29 19:01:50|5471.98|5471.58|5471.73|5471.33|5471.98|5471.58|5471.48|5471.08|402
1722279720000|2024-07-29 19:02:00|5471.98|5471.58|5472.6|5472.2|5472.98|5472.58|5471.98|5471.58|986
1722279730000|2024-07-29 19:02:10|5472.48|5472.08|5472.48|5472.08|5472.73|5472.33|5472.23|5471.83|563
1722279740000|2024-07-29 19:02:20|5472.35|5471.95|5472.48|5472.08|5472.48|5472.08|5472.23|5471.83|503
1722279750000|2024-07-29 19:02:30|5472.35|5471.95|5472.35|5471.95|5472.48|5472.08|5471.98|5471.58|520
1722279760000|2024-07-29 19:02:40|5472.23|5471.83|5472.48|5472.08|5472.48|5472.08|5472.23|5471.83|518
1722279770000|2024-07-29 19:02:50|5472.23|5471.83|5470.98|5470.58|5472.23|5471.83|5470.98|5470.58|562
1722279780000|2024-07-29 19:03:00|5470.48|5470.08|5469.98|5469.58|5470.48|5470.08|5469.23|5468.83|1097
1722279790000|2024-07-29 19:03:10|5469.73|5469.33|5469.73|5469.33|5469.98|5469.58|5469.23|5468.83|637
1722279800000|2024-07-29 19:03:20|5469.85|5469.45|5470.98|5470.58|5471.1|5470.7|5469.85|5469.45|432
1722279810000|2024-07-29 19:03:30|5470.73|5470.33|5471.23|5470.83|5471.23|5470.83|5470.73|5470.33|178
1722279820000|2024-07-29 19:03:40|5471.1|5470.7|5471.23|5470.83|5471.48|5471.08|5470.85|5470.45|210
1722279830000|2024-07-29 19:03:50|5471.48|5471.08|5472.73|5472.33|5472.73|5472.33|5471.35|5470.95|507
1722279840000|2024-07-29 19:04:00|5472.48|5472.08|5472.48|5472.08|5472.73|5472.33|5472.23|5471.83|554
1722279850000|2024-07-29 19:04:10|5472.73|5472.33|5472.73|5472.33|5472.98|5472.58|5472.48|5472.08|437
1722279860000|2024-07-29 19:04:20|5473.73|5473.33|5472.98|5472.58|5473.73|5473.33|5472.73|5472.33|915
1722279870000|2024-07-29 19:04:30|5473.23|5472.83|5472.98|5472.58|5473.73|5473.33|5472.98|5472.58|632
1722279880000|2024-07-29 19:04:40|5472.73|5472.33|5471.98|5471.58|5472.98|5472.58|5471.98|5471.58|439
1722279890000|2024-07-29 19:04:50|5472.1|5471.7|5472.23|5471.83|5472.48|5472.08|5471.98|5471.58|303
1722279900000|2024-07-29 19:05:00|5472.48|5472.08|5472.6|5472.2|5472.73|5472.33|5472.48|5472.08|368
1722279910000|2024-07-29 19:05:10|5472.48|5472.08|5473.48|5473.08|5473.48|5473.08|5472.48|5472.08|501
1722279920000|2024-07-29 19:05:20|5473.23|5472.83|5472.98|5472.58|5473.23|5472.83|5472.85|5472.45|337
1722279930000|2024-07-29 19:05:30|5473.1|5472.7|5472.73|5472.33|5473.48|5473.08|5472.73|5472.33|298
1722279940000|2024-07-29 19:05:40|5472.98|5472.58|5472.73|5472.33|5472.98|5472.58|5472.73|5472.33|270
1722279950000|2024-07-29 19:05:50|5472.85|5472.45|5472.23|5471.83|5472.85|5472.45|5472.23|5471.83|367
1722279960000|2024-07-29 19:06:00|5472.48|5472.08|5473.23|5472.83|5473.48|5473.08|5472.23|5471.83|496
1722279970000|2024-07-29 19:06:10|5472.98|5472.58|5473.48|5473.08|5473.98|5473.58|5472.98|5472.58|316
1722279980000|2024-07-29 19:06:20|5473.73|5473.33|5473.98|5473.58|5473.98|5473.58|5473.23|5472.83|321
1722279990000|2024-07-29 19:06:30|5473.73|5473.33|5473.98|5473.58|5473.98|5473.58|5473.73|5473.33|302
1722280000000|2024-07-29 19:06:40|5473.73|5473.33|5473.98|5473.58|5473.98|5473.58|5473.73|5473.33|268
1722280010000|2024-07-29 19:06:50|5473.85|5473.45|5474.48|5474.08|5474.48|5474.08|5473.85|5473.45|372
1722280020000|2024-07-29 19:07:00|5474.6|5474.2|5473.23|5472.83|5474.73|5474.33|5473.23|5472.83|584
1722280030000|2024-07-29 19:07:10|5473.1|5472.7|5471.48|5471.08|5473.1|5472.7|5471.48|5471.08|488
1722280040000|2024-07-29 19:07:20|5471.23|5470.83|5471.23|5470.83|5471.48|5471.08|5470.98|5470.58|461
1722280050000|2024-07-29 19:07:30|5471.48|5471.08|5471.98|5471.58|5472.23|5471.83|5471.23|5470.83|424
1722280060000|2024-07-29 19:07:40|5472.1|5471.7|5472.98|5472.58|5472.98|5472.58|5472.1|5471.7|375
1722280070000|2024-07-29 19:07:50|5472.73|5472.33|5472.23|5471.83|5472.73|5472.33|5472.23|5471.83|128
1722280080000|2024-07-29 19:08:00|5472.1|5471.7|5471.48|5471.08|5472.23|5471.83|5471.48|5471.08|253
1722280090000|2024-07-29 19:08:10|5471.1|5470.7|5471.48|5471.08|5471.73|5471.33|5470.48|5470.08|400
1722280100000|2024-07-29 19:08:20|5471.73|5471.33|5471.23|5470.83|5471.98|5471.58|5470.98|5470.58|244
1722280110000|2024-07-29 19:08:30|5471.48|5471.08|5471.48|5471.08|5471.73|5471.33|5471.23|5470.83|168
1722280120000|2024-07-29 19:08:40|5471.35|5470.95|5471.23|5470.83|5471.48|5471.08|5470.73|5470.33|210
1722280130000|2024-07-29 19:08:50|5471.1|5470.7|5470.48|5470.08|5471.23|5470.83|5470.23|5469.83|347
1722280140000|2024-07-29 19:09:00|5470.23|5469.83|5469.73|5469.33|5470.23|5469.83|5468.98|5468.58|647
1722280150000|2024-07-29 19:09:10|5469.85|5469.45|5469.73|5469.33|5469.98|5469.58|5468.85|5468.45|303
1722280160000|2024-07-29 19:09:20|5469.85|5469.45|5469.48|5469.08|5469.98|5469.58|5469.48|5469.08|271
1722280170000|2024-07-29 19:09:30|5469.73|5469.33|5469.73|5469.33|5469.98|5469.58|5469.73|5469.33|131
1722280180000|2024-07-29 19:09:40|5469.85|5469.45|5469.73|5469.33|5469.85|5469.45|5469.48|5469.08|192
1722280190000|2024-07-29 19:09:50|5469.85|5469.45|5469.73|5469.33|5469.85|5469.45|5469.48|5469.08|185
1722280200000|2024-07-29 19:10:00|5469.98|5469.58|5470.98|5470.58|5470.98|5470.58|5469.98|5469.58|341
1722280210000|2024-07-29 19:10:10|5471.23|5470.83|5470.98|5470.58|5471.23|5470.83|5470.1|5469.7|425
1722280220000|2024-07-29 19:10:20|5471.23|5470.83|5471.73|5471.33|5471.73|5471.33|5471.1|5470.7|549
1722280230000|2024-07-29 19:10:30|5471.48|5471.08|5471.73|5471.33|5471.98|5471.58|5471.48|5471.08|272
1722280240000|2024-07-29 19:10:40|5471.48|5471.08|5471.98|5471.58|5471.98|5471.58|5471.48|5471.08|161
1722280250000|2024-07-29 19:10:50|5471.85|5471.45|5471.73|5471.33|5471.98|5471.58|5471.6|5471.2|243
1722280260000|2024-07-29 19:11:00|5471.98|5471.58|5472.23|5471.83|5472.48|5472.08|5471.98|5471.58|279
1722280270000|2024-07-29 19:11:10|5472.48|5472.08|5471.85|5471.45|5472.73|5472.33|5471.73|5471.33|211
1722280280000|2024-07-29 19:11:20|5471.98|5471.58|5472.23|5471.83|5472.48|5472.08|5471.85|5471.45|176
1722280290000|2024-07-29 19:11:30|5472.1|5471.7|5471.73|5471.33|5472.48|5472.08|5471.73|5471.33|294
1722280300000|2024-07-29 19:11:40|5471.85|5471.45|5472.23|5471.83|5472.23|5471.83|5471.73|5471.33|101
1722280310000|2024-07-29 19:11:50|5472.48|5472.08|5472.98|5472.58|5472.98|5472.58|5472.35|5471.95|206
1722280320000|2024-07-29 19:12:00|5472.23|5471.83|5473.23|5472.83|5473.48|5473.08|5472.23|5471.83|367
1722280330000|2024-07-29 19:12:10|5472.98|5472.58|5472.23|5471.83|5472.98|5472.58|5472.23|5471.83|245
1722280340000|2024-07-29 19:12:20|5471.98|5471.58|5472.48|5472.08|5472.48|5472.08|5471.98|5471.58|187
1722280350000|2024-07-29 19:12:30|5472.35|5471.95|5472.48|5472.08|5472.73|5472.33|5472.23|5471.83|146
1722280360000|2024-07-29 19:12:40|5472.73|5472.33|5472.73|5472.33|5472.73|5472.33|5472.48|5472.08|108
1722280370000|2024-07-29 19:12:50|5472.85|5472.45|5472.48|5472.08|5472.98|5472.58|5472.48|5472.08|266
1722280380000|2024-07-29 19:13:00|5472.23|5471.83|5472.98|5472.58|5472.98|5472.58|5472.23|5471.83|187
1722280390000|2024-07-29 19:13:10|5473.1|5472.7|5472.98|5472.58|5473.23|5472.83|5472.98|5472.58|245
1722280400000|2024-07-29 19:13:20|5473.23|5472.83|5472.48|5472.08|5473.23|5472.83|5472.23|5471.83|239
1722280410000|2024-07-29 19:13:30|5472.23|5471.83|5471.73|5471.33|5472.35|5471.95|5471.73|5471.33|400
1722280420000|2024-07-29 19:13:40|5471.98|5471.58|5471.48|5471.08|5471.98|5471.58|5471.48|5471.08|123
1722280430000|2024-07-29 19:13:50|5471.73|5471.33|5471.48|5471.08|5471.98|5471.58|5471.48|5471.08|128
1722280440000|2024-07-29 19:14:00|5471.98|5471.58|5472.23|5471.83|5472.23|5471.83|5471.73|5471.33|256
1722280450000|2024-07-29 19:14:10|5472.35|5471.95|5472.48|5472.08|5472.48|5472.08|5471.98|5471.58|224
1722280460000|2024-07-29 19:14:20|5472.23|5471.83|5472.48|5472.08|5472.73|5472.33|5471.98|5471.58|234
1722280470000|2024-07-29 19:14:30|5472.35|5471.95|5472.35|5471.95|5472.48|5472.08|5471.48|5471.08|292
1722280480000|2024-07-29 19:14:40|5472.23|5471.83|5472.98|5472.58|5472.98|5472.58|5472.23|5471.83|177
1722280490000|2024-07-29 19:14:50|5472.73|5472.33|5472.23|5471.83|5472.98|5472.58|5471.98|5471.58|303
1722280500000|2024-07-29 19:15:00|5472.1|5471.7|5470.73|5470.33|5472.23|5471.83|5470.48|5470.08|596
1722280510000|2024-07-29 19:15:10|5470.6|5470.2|5471.48|5471.08|5471.73|5471.33|5470.48|5470.08|267
1722280520000|2024-07-29 19:15:20|5470.98|5470.58|5471.23|5470.83|5471.23|5470.83|5470.73|5470.33|309
1722280530000|2024-07-29 19:15:30|5470.98|5470.58|5471.73|5471.33|5471.73|5471.33|5470.98|5470.58|221
1722280540000|2024-07-29 19:15:40|5471.6|5471.2|5471.98|5471.58|5472.23|5471.83|5471.48|5471.08|193
1722280550000|2024-07-29 19:15:50|5472.1|5471.7|5471.23|5470.83|5472.23|5471.83|5471.23|5470.83|270
1722280560000|2024-07-29 19:16:00|5470.98|5470.58|5471.73|5471.33|5471.98|5471.58|5470.98|5470.58|395
1722280570000|2024-07-29 19:16:10|5471.98|5471.58|5471.23|5470.83|5471.98|5471.58|5470.98|5470.58|384
1722280580000|2024-07-29 19:16:20|5470.98|5470.58|5470.85|5470.45|5470.98|5470.58|5470.6|5470.2|177
1722280590000|2024-07-29 19:16:30|5470.73|5470.33|5469.73|5469.33|5470.73|5470.33|5469.48|5469.08|463
1722280600000|2024-07-29 19:16:40|5469.6|5469.2|5469.1|5468.7|5469.73|5469.33|5468.23|5467.83|663
1722280610000|2024-07-29 19:16:50|5468.98|5468.58|5468.6|5468.2|5469.73|5469.33|5468.6|5468.2|485
1722280620000|2024-07-29 19:17:00|5468.73|5468.33|5468.73|5468.33|5469.73|5469.33|5468.48|5468.08|459
1722280630000|2024-07-29 19:17:10|5468.48|5468.08|5469.48|5469.08|5469.48|5469.08|5468.48|5468.08|213
1722280640000|2024-07-29 19:17:20|5469.73|5469.33|5469.23|5468.83|5470.23|5469.83|5468.98|5468.58|368
1722280650000|2024-07-29 19:17:30|5469.48|5469.08|5468.48|5468.08|5469.6|5469.2|5468.48|5468.08|292
1722280660000|2024-07-29 19:17:40|5468.98|5468.58|5468.98|5468.58|5469.23|5468.83|5468.6|5468.2|299
1722280670000|2024-07-29 19:17:50|5468.73|5468.33|5469.23|5468.83|5469.23|5468.83|5468.73|5468.33|244
1722280680000|2024-07-29 19:18:00|5469.48|5469.08|5468.48|5468.08|5469.98|5469.58|5468.48|5468.08|561
1722280690000|2024-07-29 19:18:10|5468.6|5468.2|5468.48|5468.08|5469.23|5468.83|5468.35|5467.95|349
1722280700000|2024-07-29 19:18:20|5468.73|5468.33|5469.48|5469.08|5469.48|5469.08|5468.48|5468.08|463
1722280710000|2024-07-29 19:18:30|5469.6|5469.2|5469.98|5469.58|5469.98|5469.58|5469.48|5469.08|272
1722280720000|2024-07-29 19:18:40|5470.23|5469.83|5470.98|5470.58|5470.98|5470.58|5470.23|5469.83|420
1722280730000|2024-07-29 19:18:50|5471.23|5470.83|5470.48|5470.08|5471.23|5470.83|5470.23|5469.83|248
1722280740000|2024-07-29 19:19:00|5470.6|5470.2|5470.48|5470.08|5470.6|5470.2|5469.98|5469.58|288
1722280750000|2024-07-29 19:19:10|5470.6|5470.2|5471.23|5470.83|5471.48|5471.08|5470.6|5470.2|336
1722280760000|2024-07-29 19:19:20|5470.98|5470.58|5470.73|5470.33|5470.98|5470.58|5470.6|5470.2|217
1722280770000|2024-07-29 19:19:30|5470.98|5470.58|5470.73|5470.33|5471.23|5470.83|5470.73|5470.33|83
1722280780000|2024-07-29 19:19:40|5470.6|5470.2|5470.6|5470.2|5470.6|5470.2|5470.23|5469.83|175
1722280790000|2024-07-29 19:19:50|5470.73|5470.33|5470.73|5470.33|5471.23|5470.83|5470.73|5470.33|196
1722280800000|2024-07-29 19:20:00|5470.48|5470.08|5470.98|5470.58|5471.48|5471.08|5470.48|5470.08|285
1722280810000|2024-07-29 19:20:10|5470.85|5470.45|5470.48|5470.08|5470.98|5470.58|5470.23|5469.83|252
1722280820000|2024-07-29 19:20:20|5470.6|5470.2|5470.98|5470.58|5471.48|5471.08|5470.6|5470.2|231
1722280830000|2024-07-29 19:20:30|5470.85|5470.45|5469.73|5469.33|5470.85|5470.45|5469.48|5469.08|295
1722280840000|2024-07-29 19:20:40|5469.98|5469.58|5470.23|5469.83|5470.23|5469.83|5469.73|5469.33|176
1722280850000|2024-07-29 19:20:50|5470.1|5469.7|5469.98|5469.58|5470.23|5469.83|5469.73|5469.33|223
1722280860000|2024-07-29 19:21:00|5469.73|5469.33|5469.48|5469.08|5469.98|5469.58|5469.23|5468.83|275
1722280870000|2024-07-29 19:21:10|5469.23|5468.83|5469.23|5468.83|5469.98|5469.58|5469.23|5468.83|274
1722280880000|2024-07-29 19:21:20|5469.35|5468.95|5470.73|5470.33|5470.73|5470.33|5469.23|5468.83|269
1722280890000|2024-07-29 19:21:30|5470.48|5470.08|5470.48|5470.08|5470.98|5470.58|5469.98|5469.58|315
1722280900000|2024-07-29 19:21:40|5470.73|5470.33|5471.23|5470.83|5471.23|5470.83|5470.73|5470.33|206
1722280910000|2024-07-29 19:21:50|5471.35|5470.95|5471.73|5471.33|5472.23|5471.83|5471.35|5470.95|410
1722280920000|2024-07-29 19:22:00|5471.48|5471.08|5472.48|5472.08|5472.48|5472.08|5471.48|5471.08|419
1722280930000|2024-07-29 19:22:10|5472.73|5472.33|5472.73|5472.33|5472.98|5472.58|5472.6|5472.2|306
1722280940000|2024-07-29 19:22:20|5472.85|5472.45|5473.23|5472.83|5473.23|5472.83|5472.73|5472.33|384
1722280950000|2024-07-29 19:22:30|5472.98|5472.58|5473.85|5473.45|5473.98|5473.58|5472.98|5472.58|523
1722280960000|2024-07-29 19:22:40|5473.98|5473.58|5473.98|5473.58|5474.23|5473.83|5473.48|5473.08|473
1722280970000|2024-07-29 19:22:50|5474.23|5473.83|5474.23|5473.83|5474.48|5474.08|5473.98|5473.58|272
1722280980000|2024-07-29 19:23:00|5473.73|5473.33|5473.98|5473.58|5474.23|5473.83|5473.73|5473.33|300
1722280990000|2024-07-29 19:23:10|5473.73|5473.33|5474.23|5473.83|5474.48|5474.08|5473.48|5473.08|397
1722281000000|2024-07-29 19:23:20|5474.1|5473.7|5473.23|5472.83|5474.1|5473.7|5473.23|5472.83|335
1722281010000|2024-07-29 19:23:30|5473.48|5473.08|5473.98|5473.58|5474.23|5473.83|5473.48|5473.08|285
1722281020000|2024-07-29 19:23:40|5473.73|5473.33|5473.73|5473.33|5473.98|5473.58|5473.73|5473.33|97
1722281030000|2024-07-29 19:23:50|5473.85|5473.45|5473.48|5473.08|5473.98|5473.58|5473.48|5473.08|213
1722281040000|2024-07-29 19:24:00|5473.23|5472.83|5473.23|5472.83|5473.98|5473.58|5473.23|5472.83|278
1722281050000|2024-07-29 19:24:10|5473.1|5472.7|5473.48|5473.08|5473.48|5473.08|5472.73|5472.33|322
1722281060000|2024-07-29 19:24:20|5473.73|5473.33|5473.48|5473.08|5473.73|5473.33|5473.23|5472.83|393
1722281070000|2024-07-29 19:24:30|5473.35|5472.95|5473.73|5473.33|5473.85|5473.45|5473.35|5472.95|195
1722281080000|2024-07-29 19:24:40|5473.6|5473.2|5473.23|5472.83|5473.73|5473.33|5472.98|5472.58|226
1722281090000|2024-07-29 19:24:50|5473.48|5473.08|5473.23|5472.83|5473.6|5473.2|5473.23|5472.83|234
1722281100000|2024-07-29 19:25:00|5472.98|5472.58|5472.98|5472.58|5473.23|5472.83|5472.73|5472.33|561
1722281110000|2024-07-29 19:25:10|5472.73|5472.33|5472.98|5472.58|5473.23|5472.83|5472.73|5472.33|216
1722281120000|2024-07-29 19:25:20|5472.73|5472.33|5471.98|5471.58|5472.73|5472.33|5471.73|5471.33|397
1722281130000|2024-07-29 19:25:30|5472.23|5471.83|5472.23|5471.83|5472.48|5472.08|5471.98|5471.58|248
1722281140000|2024-07-29 19:25:40|5472.35|5471.95|5471.48|5471.08|5472.35|5471.95|5471.48|5471.08|183
1722281150000|2024-07-29 19:25:50|5471.73|5471.33|5470.48|5470.08|5471.73|5471.33|5470.48|5470.08|507
1722281160000|2024-07-29 19:26:00|5470.73|5470.33|5471.23|5470.83|5471.48|5471.08|5470.48|5470.08|386
1722281170000|2024-07-29 19:26:10|5471.48|5471.08|5471.85|5471.45|5471.98|5471.58|5471.48|5471.08|190
1722281180000|2024-07-29 19:26:20|5471.73|5471.33|5472.48|5472.08|5472.73|5472.33|5471.73|5471.33|294
1722281190000|2024-07-29 19:26:30|5472.35|5471.95|5472.48|5472.08|5472.48|5472.08|5471.98|5471.58|189
1722281200000|2024-07-29 19:26:40|5472.73|5472.33|5472.73|5472.33|5472.98|5472.58|5472.48|5472.08|196
1722281210000|2024-07-29 19:26:50|5472.85|5472.45|5472.73|5472.33|5472.98|5472.58|5472.73|5472.33|49
1722281220000|2024-07-29 19:27:00|5472.98|5472.58|5472.98|5472.58|5473.48|5473.08|5472.73|5472.33|384
1722281230000|2024-07-29 19:27:10|5473.23|5472.83|5473.23|5472.83|5473.48|5473.08|5473.23|5472.83|263
1722281240000|2024-07-29 19:27:20|5473.35|5472.95|5472.98|5472.58|5473.48|5473.08|5472.98|5472.58|302
1722281250000|2024-07-29 19:27:30|5472.73|5472.33|5472.73|5472.33|5472.98|5472.58|5472.73|5472.33|82
1722281260000|2024-07-29 19:27:40|5472.85|5472.45|5472.73|5472.33|5472.85|5472.45|5471.98|5471.58|193
1722281270000|2024-07-29 19:27:50|5472.98|5472.58|5472.73|5472.33|5473.1|5472.7|5472.73|5472.33|226
1722281280000|2024-07-29 19:28:00|5472.98|5472.58|5473.23|5472.83|5473.48|5473.08|5472.98|5472.58|233
1722281290000|2024-07-29 19:28:10|5473.35|5472.95|5473.23|5472.83|5473.48|5473.08|5473.23|5472.83|168
1722281300000|2024-07-29 19:28:20|5473.48|5473.08|5473.23|5472.83|5473.6|5473.2|5472.73|5472.33|320
1722281310000|2024-07-29 19:28:30|5472.98|5472.58|5473.23|5472.83|5473.23|5472.83|5472.98|5472.58|90
1722281320000|2024-07-29 19:28:40|5473.1|5472.7|5473.73|5473.33|5473.73|5473.33|5472.98|5472.58|81
1722281330000|2024-07-29 19:28:50|5473.6|5473.2|5473.48|5473.08|5473.73|5473.33|5473.48|5473.08|139
1722281340000|2024-07-29 19:29:00|5473.6|5473.2|5473.48|5473.08|5473.6|5473.2|5472.98|5472.58|380
1722281350000|2024-07-29 19:29:10|5473.23|5472.83|5472.98|5472.58|5473.23|5472.83|5472.73|5472.33|212
1722281360000|2024-07-29 19:29:20|5472.73|5472.33|5472.98|5472.58|5472.98|5472.58|5472.35|5471.95|261
1722281370000|2024-07-29 19:29:30|5473.23|5472.83|5472.98|5472.58|5473.23|5472.83|5472.73|5472.33|133
1722281380000|2024-07-29 19:29:40|5472.73|5472.33|5472.73|5472.33|5472.73|5472.33|5472.48|5472.08|206
1722281390000|2024-07-29 19:29:50|5472.6|5472.2|5472.6|5472.2|5472.73|5472.33|5472.23|5471.83|286
1722281400000|2024-07-29 19:30:00|5472.48|5472.08|5473.73|5473.33|5473.73|5473.33|5472.48|5472.08|400
1722281410000|2024-07-29 19:30:10|5473.98|5473.58|5473.98|5473.58|5474.23|5473.83|5473.73|5473.33|404
1722281420000|2024-07-29 19:30:20|5473.73|5473.33|5472.48|5472.08|5473.73|5473.33|5472.48|5472.08|309
1722281430000|2024-07-29 19:30:30|5472.73|5472.33|5472.23|5471.83|5472.73|5472.33|5471.23|5470.83|624
1722281440000|2024-07-29 19:30:40|5472.48|5472.08|5472.35|5471.95|5472.73|5472.33|5471.73|5471.33|409
1722281450000|2024-07-29 19:30:50|5472.23|5471.83|5471.98|5471.58|5472.85|5472.45|5471.98|5471.58|542
1722281460000|2024-07-29 19:31:00|5471.73|5471.33|5471.73|5471.33|5471.98|5471.58|5471.48|5471.08|552
1722281470000|2024-07-29 19:31:10|5471.6|5471.2|5472.48|5472.08|5472.48|5472.08|5471.48|5471.08|341
1722281480000|2024-07-29 19:31:20|5472.73|5472.33|5471.98|5471.58|5472.98|5472.58|5471.98|5471.58|542
1722281490000|2024-07-29 19:31:30|5471.73|5471.33|5471.48|5471.08|5471.73|5471.33|5471.35|5470.95|162
1722281500000|2024-07-29 19:31:40|5471.35|5470.95|5471.98|5471.58|5472.23|5471.83|5471.35|5470.95|337
1722281510000|2024-07-29 19:31:50|5472.23|5471.83|5471.73|5471.33|5472.48|5472.08|5471.73|5471.33|213
1722281520000|2024-07-29 19:32:00|5471.98|5471.58|5471.73|5471.33|5471.98|5471.58|5471.35|5470.95|451
1722281530000|2024-07-29 19:32:10|5471.85|5471.45|5472.35|5471.95|5472.48|5472.08|5471.73|5471.33|353
1722281540000|2024-07-29 19:32:20|5472.48|5472.08|5472.23|5471.83|5472.98|5472.58|5471.73|5471.33|401
1722281550000|2024-07-29 19:32:30|5472.35|5471.95|5472.1|5471.7|5472.35|5471.95|5471.98|5471.58|115
1722281560000|2024-07-29 19:32:40|5472.23|5471.83|5471.73|5471.33|5472.23|5471.83|5471.73|5471.33|263
1722281570000|2024-07-29 19:32:50|5471.6|5471.2|5472.1|5471.7|5472.1|5471.7|5471.6|5471.2|257
1722281580000|2024-07-29 19:33:00|5471.98|5471.58|5471.85|5471.45|5472.23|5471.83|5471.73|5471.33|344
1722281590000|2024-07-29 19:33:10|5471.98|5471.58|5471.85|5471.45|5471.98|5471.58|5471.48|5471.08|189
1722281600000|2024-07-29 19:33:20|5471.73|5471.33|5471.73|5471.33|5472.23|5471.83|5471.48|5471.08|281
1722281610000|2024-07-29 19:33:30|5471.6|5471.2|5472.48|5472.08|5472.48|5472.08|5471.48|5471.08|330
1722281620000|2024-07-29 19:33:40|5472.35|5471.95|5472.48|5472.08|5472.6|5472.2|5472.23|5471.83|266
1722281630000|2024-07-29 19:33:50|5472.73|5472.33|5473.48|5473.08|5473.48|5473.08|5472.6|5472.2|372
1722281640000|2024-07-29 19:34:00|5473.73|5473.33|5473.73|5473.33|5473.98|5473.58|5473.48|5473.08|353
1722281650000|2024-07-29 19:34:10|5473.98|5473.58|5473.48|5473.08|5473.98|5473.58|5473.35|5472.95|313
1722281660000|2024-07-29 19:34:20|5473.6|5473.2|5472.48|5472.08|5473.6|5473.2|5472.48|5472.08|196
1722281670000|2024-07-29 19:34:30|5472.73|5472.33|5473.48|5473.08|5473.48|5473.08|5472.73|5472.33|244
1722281680000|2024-07-29 19:34:40|5473.35|5472.95|5473.73|5473.33|5473.98|5473.58|5473.35|5472.95|332
1722281690000|2024-07-29 19:34:50|5473.98|5473.58|5473.98|5473.58|5474.23|5473.83|5473.98|5473.58|429
1722281700000|2024-07-29 19:35:00|5473.85|5473.45|5473.98|5473.58|5474.48|5474.08|5473.73|5473.33|352
1722281710000|2024-07-29 19:35:10|5473.85|5473.45|5473.23|5472.83|5473.85|5473.45|5472.98|5472.58|420
1722281720000|2024-07-29 19:35:20|5472.98|5472.58|5473.48|5473.08|5473.73|5473.33|5472.98|5472.58|242
1722281730000|2024-07-29 19:35:30|5473.6|5473.2|5473.98|5473.58|5474.23|5473.83|5473.6|5473.2|293
1722281740000|2024-07-29 19:35:40|5474.23|5473.83|5474.23|5473.83|5474.23|5473.83|5473.73|5473.33|213
1722281750000|2024-07-29 19:35:50|5473.98|5473.58|5474.73|5474.33|5474.73|5474.33|5473.73|5473.33|322
1722281760000|2024-07-29 19:36:00|5474.48|5474.08|5475.73|5475.33|5475.73|5475.33|5474.48|5474.08|1377
1722281770000|2024-07-29 19:36:10|5475.98|5475.58|5476.23|5475.83|5476.48|5476.08|5475.98|5475.58|445
1722281780000|2024-07-29 19:36:20|5476.48|5476.08|5476.73|5476.33|5476.85|5476.45|5476.48|5476.08|524
1722281790000|2024-07-29 19:36:30|5476.98|5476.58|5477.23|5476.83|5477.48|5477.08|5476.73|5476.33|694
1722281800000|2024-07-29 19:36:40|5477.48|5477.08|5475.98|5475.58|5477.48|5477.08|5475.98|5475.58|450
1722281810000|2024-07-29 19:36:50|5476.23|5475.83|5476.73|5476.33|5476.98|5476.58|5476.23|5475.83|489
1722281820000|2024-07-29 19:37:00|5476.48|5476.08|5477.23|5476.83|5477.23|5476.83|5476.48|5476.08|250
1722281830000|2024-07-29 19:37:10|5476.98|5476.58|5475.98|5475.58|5476.98|5476.58|5475.98|5475.58|390
1722281840000|2024-07-29 19:37:20|5476.23|5475.83|5475.73|5475.33|5476.23|5475.83|5475.6|5475.2|245
1722281850000|2024-07-29 19:37:30|5475.6|5475.2|5474.73|5474.33|5475.6|5475.2|5474.73|5474.33|384
1722281860000|2024-07-29 19:37:40|5474.6|5474.2|5474.73|5474.33|5474.73|5474.33|5474.48|5474.08|342
1722281870000|2024-07-29 19:37:50|5474.98|5474.58|5475.48|5475.08|5475.48|5475.08|5474.48|5474.08|261
1722281880000|2024-07-29 19:38:00|5475.73|5475.33|5476.48|5476.08|5476.98|5476.58|5475.48|5475.08|392
1722281890000|2024-07-29 19:38:10|5476.73|5476.33|5477.23|5476.83|5477.48|5477.08|5476.6|5476.2|271
1722281900000|2024-07-29 19:38:20|5476.98|5476.58|5476.48|5476.08|5477.23|5476.83|5476.23|5475.83|345
1722281910000|2024-07-29 19:38:30|5476.23|5475.83|5476.23|5475.83|5476.48|5476.08|5476.23|5475.83|202
1722281920000|2024-07-29 19:38:40|5475.98|5475.58|5475.98|5475.58|5476.1|5475.7|5475.23|5474.83|477
1722281930000|2024-07-29 19:38:50|5475.85|5475.45|5475.73|5475.33|5475.85|5475.45|5475.73|5475.33|125
1722281940000|2024-07-29 19:39:00|5475.6|5475.2|5474.98|5474.58|5475.6|5475.2|5474.98|5474.58|341
1722281950000|2024-07-29 19:39:10|5475.23|5474.83|5475.23|5474.83|5475.73|5475.33|5475.23|5474.83|366
1722281960000|2024-07-29 19:39:20|5475.48|5475.08|5475.48|5475.08|5475.48|5475.08|5475.23|5474.83|117
1722281970000|2024-07-29 19:39:30|5475.35|5474.95|5476.48|5476.08|5476.48|5476.08|5475.35|5474.95|359
1722281980000|2024-07-29 19:39:40|5476.23|5475.83|5476.98|5476.58|5476.98|5476.58|5476.23|5475.83|329
1722281990000|2024-07-29 19:39:50|5477.1|5476.7|5477.23|5476.83|5477.23|5476.83|5476.98|5476.58|222
1722282000000|2024-07-29 19:40:00|5476.98|5476.58|5476.48|5476.08|5476.98|5476.58|5476.23|5475.83|369
1722282010000|2024-07-29 19:40:10|5476.23|5475.83|5476.48|5476.08|5476.48|5476.08|5476.23|5475.83|201
1722282020000|2024-07-29 19:40:20|5476.23|5475.83|5475.98|5475.58|5476.48|5476.08|5475.73|5475.33|381
1722282030000|2024-07-29 19:40:30|5476.23|5475.83|5476.48|5476.08|5476.48|5476.08|5476.1|5475.7|180
1722282040000|2024-07-29 19:40:40|5476.35|5475.95|5476.98|5476.58|5476.98|5476.58|5476.23|5475.83|322
1722282050000|2024-07-29 19:40:50|5477.23|5476.83|5477.1|5476.7|5477.23|5476.83|5476.73|5476.33|324
1722282060000|2024-07-29 19:41:00|5477.23|5476.83|5477.48|5477.08|5477.85|5477.45|5477.23|5476.83|538
1722282070000|2024-07-29 19:41:10|5477.73|5477.33|5477.73|5477.33|5477.73|5477.33|5477.48|5477.08|129
1722282080000|2024-07-29 19:41:20|5477.98|5477.58|5477.98|5477.58|5478.23|5477.83|5477.73|5477.33|686
1722282090000|2024-07-29 19:41:30|5478.1|5477.7|5477.23|5476.83|5478.23|5477.83|5477.23|5476.83|414
1722282100000|2024-07-29 19:41:40|5477.1|5476.7|5477.98|5477.58|5477.98|5477.58|5476.98|5476.58|375
1722282110000|2024-07-29 19:41:50|5477.73|5477.33|5477.98|5477.58|5477.98|5477.58|5477.73|5477.33|298
1722282120000|2024-07-29 19:42:00|5477.85|5477.45|5478.73|5478.33|5478.73|5478.33|5477.73|5477.33|447
1722282130000|2024-07-29 19:42:10|5478.48|5478.08|5477.23|5476.83|5478.73|5478.33|5477.23|5476.83|778
1722282140000|2024-07-29 19:42:20|5477.48|5477.08|5477.98|5477.58|5477.98|5477.58|5477.48|5477.08|397
1722282150000|2024-07-29 19:42:30|5478.23|5477.83|5477.73|5477.33|5478.23|5477.83|5477.73|5477.33|503
1722282160000|2024-07-29 19:42:40|5477.6|5477.2|5476.98|5476.58|5477.73|5477.33|5476.98|5476.58|391
1722282170000|2024-07-29 19:42:50|5477.23|5476.83|5476.73|5476.33|5477.23|5476.83|5476.73|5476.33|260
1722282180000|2024-07-29 19:43:00|5476.98|5476.58|5477.23|5476.83|5477.48|5477.08|5476.98|5476.58|385
1722282190000|2024-07-29 19:43:10|5477.35|5476.95|5477.23|5476.83|5477.73|5477.33|5477.23|5476.83|472
1722282200000|2024-07-29 19:43:20|5477.35|5476.95|5477.48|5477.08|5477.98|5477.58|5477.23|5476.83|448
1722282210000|2024-07-29 19:43:30|5477.73|5477.33|5477.98|5477.58|5477.98|5477.58|5477.73|5477.33|169
1722282220000|2024-07-29 19:43:40|5478.1|5477.7|5478.23|5477.83|5478.23|5477.83|5477.73|5477.33|426
1722282230000|2024-07-29 19:43:50|5477.98|5477.58|5477.73|5477.33|5477.98|5477.58|5477.6|5477.2|161
1722282240000|2024-07-29 19:44:00|5477.48|5477.08|5477.35|5476.95|5477.73|5477.33|5477.35|5476.95|495
1722282250000|2024-07-29 19:44:10|5477.48|5477.08|5477.48|5477.08|5477.6|5477.2|5477.23|5476.83|671
1722282260000|2024-07-29 19:44:20|5477.23|5476.83|5477.48|5477.08|5477.48|5477.08|5477.23|5476.83|261
1722282270000|2024-07-29 19:44:30|5477.6|5477.2|5477.23|5476.83|5477.6|5477.2|5477.1|5476.7|300
1722282280000|2024-07-29 19:44:40|5477.1|5476.7|5477.73|5477.33|5477.73|5477.33|5476.98|5476.58|224
1722282290000|2024-07-29 19:44:50|5477.85|5477.45|5477.98|5477.58|5477.98|5477.58|5477.48|5477.08|456
1722282300000|2024-07-29 19:45:00|5477.73|5477.33|5477.73|5477.33|5477.73|5477.33|5477.48|5477.08|543
1722282310000|2024-07-29 19:45:10|5477.98|5477.58|5477.98|5477.58|5478.23|5477.83|5477.48|5477.08|345
1722282320000|2024-07-29 19:45:20|5477.85|5477.45|5477.98|5477.58|5477.98|5477.58|5477.6|5477.2|384
1722282330000|2024-07-29 19:45:30|5478.23|5477.83|5478.73|5478.33|5478.98|5478.58|5478.1|5477.7|1516
1722282340000|2024-07-29 19:45:40|5478.48|5478.08|5478.98|5478.58|5478.98|5478.58|5478.48|5478.08|550
1722282350000|2024-07-29 19:45:50|5478.73|5478.33|5477.98|5477.58|5478.85|5478.45|5477.98|5477.58|297
1722282360000|2024-07-29 19:46:00|5478.1|5477.7|5477.6|5477.2|5478.23|5477.83|5477.6|5477.2|1072
1722282370000|2024-07-29 19:46:10|5477.73|5477.33|5477.73|5477.33|5478.23|5477.83|5477.73|5477.33|842
1722282380000|2024-07-29 19:46:20|5477.6|5477.2|5477.73|5477.33|5477.73|5477.33|5477.35|5476.95|411
1722282390000|2024-07-29 19:46:30|5477.98|5477.58|5477.98|5477.58|5477.98|5477.58|5477.73|5477.33|238
1722282400000|2024-07-29 19:46:40|5478.23|5477.83|5477.98|5477.58|5478.23|5477.83|5477.48|5477.08|323
1722282410000|2024-07-29 19:46:50|5477.85|5477.45|5478.48|5478.08|5478.48|5478.08|5477.85|5477.45|303
1722282420000|2024-07-29 19:47:00|5478.73|5478.33|5477.48|5477.08|5478.73|5478.33|5477.48|5477.08|177
1722282430000|2024-07-29 19:47:10|5477.6|5477.2|5477.73|5477.33|5478.1|5477.7|5477.48|5477.08|398
1722282440000|2024-07-29 19:47:20|5477.6|5477.2|5477.48|5477.08|5477.73|5477.33|5477.48|5477.08|211
1722282450000|2024-07-29 19:47:30|5477.73|5477.33|5477.48|5477.08|5477.73|5477.33|5477.48|5477.08|247
1722282460000|2024-07-29 19:47:40|5477.73|5477.33|5477.48|5477.08|5477.73|5477.33|5477.48|5477.08|192
1722282470000|2024-07-29 19:47:50|5477.35|5476.95|5477.85|5477.45|5477.98|5477.58|5477.35|5476.95|250
1722282480000|2024-07-29 19:48:00|5477.98|5477.58|5478.23|5477.83|5478.23|5477.83|5477.73|5477.33|266
1722282490000|2024-07-29 19:48:10|5478.1|5477.7|5478.48|5478.08|5478.48|5478.08|5478.1|5477.7|278
1722282500000|2024-07-29 19:48:20|5478.35|5477.95|5475.73|5475.33|5478.48|5478.08|5475.73|5475.33|680
1722282510000|2024-07-29 19:48:30|5475.98|5475.58|5475.98|5475.58|5476.48|5476.08|5475.48|5475.08|496
1722282520000|2024-07-29 19:48:40|5476.23|5475.83|5476.98|5476.58|5477.23|5476.83|5476.23|5475.83|325
1722282530000|2024-07-29 19:48:50|5477.23|5476.83|5477.23|5476.83|5477.48|5477.08|5476.98|5476.58|368
1722282540000|2024-07-29 19:49:00|5476.98|5476.58|5475.98|5475.58|5477.48|5477.08|5475.98|5475.58|477
1722282550000|2024-07-29 19:49:10|5475.73|5475.33|5474.98|5474.58|5475.73|5475.33|5474.98|5474.58|588
1722282560000|2024-07-29 19:49:20|5475.23|5474.83|5476.48|5476.08|5476.48|5476.08|5475.1|5474.7|602
1722282570000|2024-07-29 19:49:30|5476.73|5476.33|5475.48|5475.08|5476.73|5476.33|5475.23|5474.83|351
1722282580000|2024-07-29 19:49:40|5475.35|5474.95|5475.73|5475.33|5476.23|5475.83|5474.98|5474.58|553
1722282590000|2024-07-29 19:49:50|5475.85|5475.45|5476.48|5476.08|5476.73|5476.33|5475.85|5475.45|354
1722282600000|2024-07-29 19:50:00|5475.48|5475.08|5477.98|5477.58|5478.23|5477.83|5475.48|5475.08|2494
1722282610000|2024-07-29 19:50:10|5478.23|5477.83|5477.48|5477.08|5478.48|5478.08|5477.23|5476.83|998
1722282620000|2024-07-29 19:50:20|5477.73|5477.33|5477.48|5477.08|5477.73|5477.33|5476.6|5476.2|816
1722282630000|2024-07-29 19:50:30|5477.73|5477.33|5477.98|5477.58|5478.6|5478.2|5477.73|5477.33|756
1722282640000|2024-07-29 19:50:40|5478.23|5477.83|5476.73|5476.33|5478.23|5477.83|5476.73|5476.33|598
1722282650000|2024-07-29 19:50:50|5476.6|5476.2|5475.48|5475.08|5476.6|5476.2|5475.23|5474.83|597
1722282660000|2024-07-29 19:51:00|5476.23|5475.83|5475.48|5475.08|5476.48|5476.08|5475.23|5474.83|795
1722282670000|2024-07-29 19:51:10|5475.35|5474.95|5474.48|5474.08|5475.35|5474.95|5474.23|5473.83|853
1722282680000|2024-07-29 19:51:20|5474.98|5474.58|5476.48|5476.08|5476.73|5476.33|5474.98|5474.58|676
1722282690000|2024-07-29 19:51:30|5476.73|5476.33|5475.48|5475.08|5476.73|5476.33|5475.23|5474.83|506
1722282700000|2024-07-29 19:51:40|5475.98|5475.58|5475.73|5475.33|5476.23|5475.83|5475.48|5475.08|478
1722282710000|2024-07-29 19:51:50|5475.98|5475.58|5476.23|5475.83|5476.48|5476.08|5475.85|5475.45|527
1722282720000|2024-07-29 19:52:00|5476.48|5476.08|5475.23|5474.83|5476.48|5476.08|5474.98|5474.58|625
1722282730000|2024-07-29 19:52:10|5474.98|5474.58|5474.48|5474.08|5474.98|5474.58|5474.23|5473.83|722
1722282740000|2024-07-29 19:52:20|5474.73|5474.33|5475.23|5474.83|5475.73|5475.33|5474.73|5474.33|574
1722282750000|2024-07-29 19:52:30|5475.35|5474.95|5474.73|5474.33|5475.73|5475.33|5474.73|5474.33|381
1722282760000|2024-07-29 19:52:40|5474.85|5474.45|5473.98|5473.58|5474.98|5474.58|5473.98|5473.58|444
1722282770000|2024-07-29 19:52:50|5473.73|5473.33|5473.73|5473.33|5473.98|5473.58|5473.1|5472.7|1005
1722282780000|2024-07-29 19:53:00|5473.85|5473.45|5473.73|5473.33|5474.1|5473.7|5473.48|5473.08|533
1722282790000|2024-07-29 19:53:10|5473.48|5473.08|5472.23|5471.83|5473.48|5473.08|5471.73|5471.33|1026
1722282800000|2024-07-29 19:53:20|5472.48|5472.08|5472.73|5472.33|5472.98|5472.58|5472.23|5471.83|541
1722282810000|2024-07-29 19:53:30|5472.48|5472.08|5471.98|5471.58|5472.48|5472.08|5471.98|5471.58|793
1722282820000|2024-07-29 19:53:40|5471.73|5471.33|5472.35|5471.95|5472.48|5472.08|5471.73|5471.33|1005
1722282830000|2024-07-29 19:53:50|5472.48|5472.08|5472.48|5472.08|5472.48|5472.08|5471.98|5471.58|529
1722282840000|2024-07-29 19:54:00|5471.98|5471.58|5472.23|5471.83|5472.23|5471.83|5471.73|5471.33|821
1722282850000|2024-07-29 19:54:10|5470.98|5470.58|5469.98|5469.58|5471.23|5470.83|5469.73|5469.33|1331
1722282860000|2024-07-29 19:54:20|5470.23|5469.83|5471.48|5471.08|5471.48|5471.08|5469.98|5469.58|678
1722282870000|2024-07-29 19:54:30|5470.98|5470.58|5470.48|5470.08|5470.98|5470.58|5469.48|5469.08|955
1722282880000|2024-07-29 19:54:40|5469.98|5469.58|5470.98|5470.58|5470.98|5470.58|5469.48|5469.08|1534
1722282890000|2024-07-29 19:54:50|5469.98|5469.58|5470.48|5470.08|5470.48|5470.08|5469.98|5469.58|1063
1722282900000|2024-07-29 19:55:00|5470.73|5470.33|5470.98|5470.58|5472.23|5471.83|5469.48|5469.08|2651
1722282910000|2024-07-29 19:55:10|5471.23|5470.83|5469.73|5469.33|5471.48|5471.08|5469.73|5469.33|1234
1722282920000|2024-07-29 19:55:20|5469.48|5469.08|5468.98|5468.58|5469.73|5469.33|5468.98|5468.58|1085
1722282930000|2024-07-29 19:55:30|5469.23|5468.83|5468.48|5468.08|5469.48|5469.08|5467.98|5467.58|1002
1722282940000|2024-07-29 19:55:40|5468.73|5468.33|5468.23|5467.83|5468.98|5468.58|5468.23|5467.83|780
1722282950000|2024-07-29 19:55:50|5467.98|5467.58|5467.73|5467.33|5467.98|5467.58|5467.23|5466.83|1090
1722282960000|2024-07-29 19:56:00|5467.98|5467.58|5467.23|5466.83|5467.98|5467.58|5466.73|5466.33|1180
1722282970000|2024-07-29 19:56:10|5467.48|5467.08|5467.48|5467.08|5468.23|5467.83|5467.48|5467.08|961
1722282980000|2024-07-29 19:56:20|5467.23|5466.83|5466.98|5466.58|5467.35|5466.95|5465.98|5465.58|1068
1722282990000|2024-07-29 19:56:30|5466.73|5466.33|5467.48|5467.08|5467.48|5467.08|5466.73|5466.33|941
1722283000000|2024-07-29 19:56:40|5467.23|5466.83|5467.6|5467.2|5467.73|5467.33|5467.23|5466.83|1157
1722283010000|2024-07-29 19:56:50|5467.73|5467.33|5467.23|5466.83|5467.73|5467.33|5466.98|5466.58|662
1722283020000|2024-07-29 19:57:00|5467.1|5466.7|5466.98|5466.58|5467.48|5467.08|5466.73|5466.33|1073
1722283030000|2024-07-29 19:57:10|5467.23|5466.83|5465.98|5465.58|5467.23|5466.83|5465.98|5465.58|944
1722283040000|2024-07-29 19:57:20|5465.85|5465.45|5464.98|5464.58|5465.98|5465.58|5464.23|5463.83|1542
1722283050000|2024-07-29 19:57:30|5465.1|5464.7|5464.98|5464.58|5465.1|5464.7|5464.48|5464.08|1075
1722283060000|2024-07-29 19:57:40|5465.23|5464.83|5465.73|5465.33|5465.98|5465.58|5464.98|5464.58|1214
1722283070000|2024-07-29 19:57:50|5465.48|5465.08|5466.48|5466.08|5466.48|5466.08|5465.48|5465.08|1074
1722283080000|2024-07-29 19:58:00|5466.73|5466.33|5465.98|5465.58|5466.73|5466.33|5465.73|5465.33|1798
1722283090000|2024-07-29 19:58:10|5465.73|5465.33|5464.98|5464.58|5465.98|5465.58|5464.73|5464.33|1428
1722283100000|2024-07-29 19:58:20|5464.73|5464.33|5465.23|5464.83|5465.23|5464.83|5464.73|5464.33|1002
1722283110000|2024-07-29 19:58:30|5465.1|5464.7|5464.98|5464.58|5465.48|5465.08|5464.48|5464.08|1352
1722283120000|2024-07-29 19:58:40|5465.23|5464.83|5464.98|5464.58|5465.48|5465.08|5464.73|5464.33|728
1722283130000|2024-07-29 19:58:50|5464.85|5464.45|5465.23|5464.83|5465.23|5464.83|5464.48|5464.08|939
1722283140000|2024-07-29 19:59:00|5465.48|5465.08|5465.23|5464.83|5465.73|5465.33|5464.73|5464.33|3063
1722283150000|2024-07-29 19:59:10|5464.98|5464.58|5464.73|5464.33|5464.98|5464.58|5463.98|5463.58|2210
1722283160000|2024-07-29 19:59:20|5464.98|5464.58|5465.98|5465.58|5465.98|5465.58|5464.73|5464.33|3380
1722283170000|2024-07-29 19:59:30|5466.23|5465.83|5467.73|5467.33|5468.48|5468.08|5465.98|5465.58|5581
1722283180000|2024-07-29 19:59:40|5467.48|5467.08|5463.98|5463.58|5467.98|5467.58|5463.73|5463.33|7441
1722283190000|2024-07-29 19:59:50|5464.23|5463.83|5466.48|5466.08|5467.98|5467.58|5464.23|5463.83|24106
1722283200000|2024-07-29 20:00:00|5466.58|5465.98|5466.81|5466.21|5467.43|5466.83|5465.56|5464.96|12632
1722283210000|2024-07-29 20:00:10|5466.56|5465.96|5465.81|5465.21|5467.31|5466.71|5465.81|5465.21|2864
1722283220000|2024-07-29 20:00:20|5466.06|5465.46|5465.43|5464.83|5466.31|5465.71|5465.06|5464.46|1640
1722283230000|2024-07-29 20:00:30|5465.31|5464.71|5465.56|5464.96|5465.56|5464.96|5465.06|5464.46|778
1722283240000|2024-07-29 20:00:40|5465.81|5465.21|5466.31|5465.71|5466.56|5465.96|5465.56|5464.96|1104
1722283250000|2024-07-29 20:00:50|5466.43|5465.83|5467.06|5466.46|5467.06|5466.46|5466.06|5465.46|811
1722283260000|2024-07-29 20:01:00|5467.31|5466.71|5467.56|5466.96|5467.56|5466.96|5466.81|5466.21|729
1722283270000|2024-07-29 20:01:10|5468.06|5467.46|5468.31|5467.71|5468.31|5467.71|5467.93|5467.33|831
1722283280000|2024-07-29 20:01:20|5468.06|5467.46|5468.31|5467.71|5468.31|5467.71|5468.06|5467.46|519
1722283290000|2024-07-29 20:01:30|5468.56|5467.96|5468.56|5467.96|5468.56|5467.96|5468.43|5467.83|228
1722283300000|2024-07-29 20:01:40|5468.31|5467.71|5467.81|5467.21|5468.56|5467.96|5467.81|5467.21|347
1722283310000|2024-07-29 20:01:50|5467.56|5466.96|5467.81|5467.21|5467.81|5467.21|5467.56|5466.96|278
1722283320000|2024-07-29 20:02:00|5467.68|5467.08|5467.81|5467.21|5467.81|5467.21|5467.56|5466.96|144
1722283330000|2024-07-29 20:02:10|5467.31|5466.71|5467.56|5466.96|5467.81|5467.21|5467.31|5466.71|264
1722283340000|2024-07-29 20:02:20|5467.43|5466.83|5467.06|5466.46|5467.43|5466.83|5467.06|5466.46|346
1722283350000|2024-07-29 20:02:30|5466.81|5466.21|5465.56|5464.96|5466.81|5466.21|5465.56|5464.96|492
1722283360000|2024-07-29 20:02:40|5465.68|5465.08|5465.81|5465.21|5466.06|5465.46|5465.56|5464.96|376
1722283370000|2024-07-29 20:02:50|5466.06|5465.46|5465.81|5465.21|5466.06|5465.46|5465.68|5465.08|258
1722283380000|2024-07-29 20:03:00|5465.56|5464.96|5464.81|5464.21|5465.56|5464.96|5464.81|5464.21|473
1722283390000|2024-07-29 20:03:10|5465.06|5464.46|5464.81|5464.21|5465.06|5464.46|5464.56|5463.96|449
1722283400000|2024-07-29 20:03:20|5465.06|5464.46|5464.81|5464.21|5465.06|5464.46|5464.81|5464.21|223
1722283410000|2024-07-29 20:03:30|5464.56|5463.96|5464.56|5463.96|5464.56|5463.96|5464.31|5463.71|495
1722283420000|2024-07-29 20:03:40|5464.68|5464.08|5464.31|5463.71|5464.81|5464.21|5464.31|5463.71|185
1722283430000|2024-07-29 20:03:50|5464.06|5463.46|5464.31|5463.71|5464.31|5463.71|5464.06|5463.46|205
1722283440000|2024-07-29 20:04:00|5464.43|5463.83|5463.81|5463.21|5464.43|5463.83|5463.81|5463.21|411
1722283450000|2024-07-29 20:04:10|5464.06|5463.46|5463.81|5463.21|5464.06|5463.46|5463.81|5463.21|179
1722283460000|2024-07-29 20:04:20|5464.06|5463.46|5464.06|5463.46|5464.31|5463.71|5464.06|5463.46|349
1722283470000|2024-07-29 20:04:30|||||||||150
1722283480000|2024-07-29 20:04:40|5463.81|5463.21|5464.06|5463.46|5464.06|5463.46|5463.81|5463.21|131
1722283490000|2024-07-29 20:04:50|5463.81|5463.21|5464.06|5463.46|5464.06|5463.46|5463.81|5463.21|271
1722283500000|2024-07-29 20:05:00|5464.31|5463.71|5465.06|5464.46|5465.31|5464.71|5464.31|5463.71|473
1722283510000|2024-07-29 20:05:10|5465.18|5464.58|5465.06|5464.46|5465.31|5464.71|5465.06|5464.46|155
1722283520000|2024-07-29 20:05:20|5465.18|5464.58|5465.06|5464.46|5465.31|5464.71|5464.81|5464.21|194
1722283530000|2024-07-29 20:05:30|5464.93|5464.33|5465.06|5464.46|5465.06|5464.46|5464.81|5464.21|104
1722283540000|2024-07-29 20:05:40|||||||||119
1722283550000|2024-07-29 20:05:50|5465.31|5464.71|5465.56|5464.96|5465.56|5464.96|5465.31|5464.71|214
1722283560000|2024-07-29 20:06:00|5465.31|5464.71|5465.81|5465.21|5465.81|5465.21|5465.31|5464.71|144
1722283570000|2024-07-29 20:06:10|5465.68|5465.08|5465.56|5464.96|5465.68|5465.08|5465.31|5464.71|141
1722283580000|2024-07-29 20:06:20|||||||||98
1722283590000|2024-07-29 20:06:30|5465.43|5464.83|5465.31|5464.71|5465.56|5464.96|5465.31|5464.71|208
1722283600000|2024-07-29 20:06:40|5465.06|5464.46|5465.06|5464.46|5465.06|5464.46|5465.06|5464.46|81
1722283610000|2024-07-29 20:06:50|||||||||84
1722283620000|2024-07-29 20:07:00|5464.81|5464.21|5464.31|5463.71|5465.31|5464.71|5464.31|5463.71|381
1722283630000|2024-07-29 20:07:10|5464.06|5463.46|5464.31|5463.71|5464.31|5463.71|5464.06|5463.46|161
1722283640000|2024-07-29 20:07:20|5464.56|5463.96|5464.81|5464.21|5464.81|5464.21|5464.56|5463.96|211
1722283650000|2024-07-29 20:07:30|5464.68|5464.08|5465.06|5464.46|5465.06|5464.46|5464.56|5463.96|336
1722283660000|2024-07-29 20:07:40|5465.18|5464.58|5465.31|5464.71|5465.56|5464.96|5465.18|5464.58|264
1722283670000|2024-07-29 20:07:50|5465.56|5464.96|5465.56|5464.96|5465.81|5465.21|5465.56|5464.96|138
1722283680000|2024-07-29 20:08:00|5465.68|5465.08|5465.56|5464.96|5465.81|5465.21|5465.56|5464.96|46
1722283690000|2024-07-29 20:08:10|5465.81|5465.21|5465.56|5464.96|5465.81|5465.21|5465.56|5464.96|132
1722283700000|2024-07-29 20:08:20|5465.68|5465.08|5465.56|5464.96|5465.81|5465.21|5465.56|5464.96|167
1722283710000|2024-07-29 20:08:30|5465.68|5465.08|5465.06|5464.46|5465.68|5465.08|5464.81|5464.21|296
1722283720000|2024-07-29 20:08:40|5465.31|5464.71|5465.31|5464.71|5465.31|5464.71|5465.31|5464.71|83
1722283730000|2024-07-29 20:08:50|5465.18|5464.58|5465.56|5464.96|5465.56|5464.96|5465.06|5464.46|107
1722283740000|2024-07-29 20:09:00|5465.81|5465.21|5465.68|5465.08|5466.06|5465.46|5465.68|5465.08|193
1722283750000|2024-07-29 20:09:10|5465.81|5465.21|5465.81|5465.21|5465.81|5465.21|5465.81|5465.21|38
1722283760000|2024-07-29 20:09:20|5466.06|5465.46|5465.81|5465.21|5466.06|5465.46|5465.81|5465.21|90
1722283770000|2024-07-29 20:09:30|5465.68|5465.08|5465.56|5464.96|5465.68|5465.08|5465.56|5464.96|153
1722283780000|2024-07-29 20:09:40|5465.31|5464.71|5465.31|5464.71|5465.31|5464.71|5465.31|5464.71|54
1722283790000|2024-07-29 20:09:50|5465.56|5464.96|5465.31|5464.71|5465.56|5464.96|5465.31|5464.71|132
1722283800000|2024-07-29 20:10:00|5465.43|5464.83|5465.06|5464.46|5465.56|5464.96|5465.06|5464.46|201
1722283810000|2024-07-29 20:10:10|5464.93|5464.33|5464.81|5464.21|5465.31|5464.71|5464.81|5464.21|603
1722283820000|2024-07-29 20:10:20|5464.56|5463.96|5464.81|5464.21|5464.81|5464.21|5464.56|5463.96|311
1722283830000|2024-07-29 20:10:30|5464.93|5464.33|5465.06|5464.46|5465.06|5464.46|5464.93|5464.33|44
1722283840000|2024-07-29 20:10:40|5465.18|5464.58|5465.06|5464.46|5465.18|5464.58|5465.06|5464.46|202
1722283850000|2024-07-29 20:10:50|||||||||26
1722283860000|2024-07-29 20:11:00|||||||||52
1722283870000|2024-07-29 20:11:10|5465.31|5464.71|5465.06|5464.46|5465.31|5464.71|5465.06|5464.46|127
1722283880000|2024-07-29 20:11:20|5464.81|5464.21|5464.56|5463.96|5464.81|5464.21|5464.56|5463.96|166
1722283890000|2024-07-29 20:11:30|||||||||14
1722283900000|2024-07-29 20:11:40|5464.31|5463.71|5464.31|5463.71|5464.31|5463.71|5464.31|5463.71|215
1722283910000|2024-07-29 20:11:50|5464.06|5463.46|5464.06|5463.46|5464.06|5463.46|5464.06|5463.46|267
1722283920000|2024-07-29 20:12:00|5463.81|5463.21|5463.81|5463.21|5463.81|5463.21|5463.81|5463.21|231
1722283930000|2024-07-29 20:12:10|5464.06|5463.46|5464.06|5463.46|5464.06|5463.46|5464.06|5463.46|140
1722283940000|2024-07-29 20:12:20|5464.31|5463.71|5464.81|5464.21|5464.81|5464.21|5464.31|5463.71|273
1722283950000|2024-07-29 20:12:30|||||||||35
1722283960000|2024-07-29 20:12:40|5464.93|5464.33|5464.81|5464.21|5465.06|5464.46|5464.81|5464.21|138
1722283970000|2024-07-29 20:12:50|5464.68|5464.08|5464.31|5463.71|5464.81|5464.21|5464.31|5463.71|210
1722283980000|2024-07-29 20:13:00|5464.56|5463.96|5465.31|5464.71|5465.31|5464.71|5464.56|5463.96|203
1722283990000|2024-07-29 20:13:10|5465.56|5464.96|5465.31|5464.71|5465.56|5464.96|5465.31|5464.71|287
1722284000000|2024-07-29 20:13:20|5465.56|5464.96|5465.56|5464.96|5465.56|5464.96|5465.56|5464.96|184
1722284010000|2024-07-29 20:13:30|5465.31|5464.71|5465.56|5464.96|5465.56|5464.96|5465.31|5464.71|81
1722284020000|2024-07-29 20:13:40|||||||||44
1722284030000|2024-07-29 20:13:50|5465.43|5464.83|5465.31|5464.71|5465.43|5464.83|5465.06|5464.46|185
1722284040000|2024-07-29 20:14:00|5465.56|5464.96|5465.56|5464.96|5465.56|5464.96|5465.56|5464.96|94
1722284050000|2024-07-29 20:14:10|5465.43|5464.83|5465.06|5464.46|5465.43|5464.83|5465.06|5464.46|199
1722284060000|2024-07-29 20:14:20|5464.93|5464.33|5465.06|5464.46|5465.06|5464.46|5464.81|5464.21|184
1722284070000|2024-07-29 20:14:30|5464.81|5464.21|5464.81|5464.21|5464.81|5464.21|5464.81|5464.21|131
1722284080000|2024-07-29 20:14:40|5465.06|5464.46|5464.81|5464.21|5465.06|5464.46|5464.81|5464.21|141
1722284090000|2024-07-29 20:14:50|5465.06|5464.46|5464.81|5464.21|5465.06|5464.46|5464.81|5464.21|187
1722284100000|2024-07-29 20:15:00|5464.56|5463.96|5465.31|5464.71|5465.31|5464.71|5464.56|5463.96|315
1722284110000|2024-07-29 20:15:10|5465.18|5464.58|5464.56|5463.96|5465.31|5464.71|5464.56|5463.96|287
1722284120000|2024-07-29 20:15:20|5464.81|5464.21|5464.81|5464.21|5464.81|5464.21|5464.81|5464.21|26
1722284130000|2024-07-29 20:15:30|5465.06|5464.46|5465.56|5464.96|5465.56|5464.96|5465.06|5464.46|206
1722284140000|2024-07-29 20:15:40|5465.68|5465.08|5465.31|5464.71|5465.81|5465.21|5465.31|5464.71|65
1722284150000|2024-07-29 20:15:50|||||||||31
1722284160000|2024-07-29 20:16:00|5465.56|5464.96|5465.81|5465.21|5465.81|5465.21|5465.56|5464.96|226
1722284170000|2024-07-29 20:16:10|5465.56|5464.96|5465.56|5464.96|5465.56|5464.96|5465.56|5464.96|92
1722284180000|2024-07-29 20:16:20|5465.43|5464.83|5465.31|5464.71|5465.43|5464.83|5465.31|5464.71|14
1722284190000|2024-07-29 20:16:30|||||||||12
1722284200000|2024-07-29 20:16:40|5465.43|5464.83|5465.56|5464.96|5465.56|5464.96|5465.43|5464.83|80
1722284210000|2024-07-29 20:16:50|5465.68|5465.08|5465.81|5465.21|5465.81|5465.21|5465.68|5465.08|44
1722284220000|2024-07-29 20:17:00|||||||||62
1722284230000|2024-07-29 20:17:10|5465.93|5465.33|5466.06|5465.46|5466.06|5465.46|5465.81|5465.21|78
1722284240000|2024-07-29 20:17:20|||||||||8
1722284250000|2024-07-29 20:17:30|||||||||11
1722284260000|2024-07-29 20:17:40|5465.81|5465.21|5465.81|5465.21|5465.81|5465.21|5465.81|5465.21|400
1722284270000|2024-07-29 20:17:50|5465.93|5465.33|5466.06|5465.46|5466.06|5465.46|5465.93|5465.33|71
1722284280000|2024-07-29 20:18:00|5466.18|5465.58|5466.06|5465.46|5466.31|5465.71|5466.06|5465.46|50
1722284290000|2024-07-29 20:18:10|||||||||4
1722284300000|2024-07-29 20:18:20|5466.31|5465.71|5466.31|5465.71|5466.31|5465.71|5466.31|5465.71|54
1722284310000|2024-07-29 20:18:30|5466.43|5465.83|5466.56|5465.96|5466.56|5465.96|5466.31|5465.71|103
1722284320000|2024-07-29 20:18:40|5466.43|5465.83|5466.31|5465.71|5466.43|5465.83|5466.31|5465.71|10
1722284330000|2024-07-29 20:18:50|||||||||6
1722284340000|2024-07-29 20:19:00|||||||||9
1722284350000|2024-07-29 20:19:10|5466.06|5465.46|5466.31|5465.71|5466.31|5465.71|5466.06|5465.46|70
1722284360000|2024-07-29 20:19:20|||||||||2
1722284380000|2024-07-29 20:19:40|5466.06|5465.46|5465.81|5465.21|5466.06|5465.46|5465.81|5465.21|35
1722284390000|2024-07-29 20:19:50|5466.06|5465.46|5466.06|5465.46|5466.06|5465.46|5466.06|5465.46|33
1722284400000|2024-07-29 20:20:00|5466.31|5465.71|5466.06|5465.46|5466.31|5465.71|5466.06|5465.46|62
1722284410000|2024-07-29 20:20:10|5466.31|5465.71|5466.31|5465.71|5466.31|5465.71|5466.31|5465.71|30
1722284420000|2024-07-29 20:20:20|||||||||2
1722284430000|2024-07-29 20:20:30|5466.56|5465.96|5466.56|5465.96|5466.56|5465.96|5466.56|5465.96|23
1722284440000|2024-07-29 20:20:40|5466.31|5465.71|5466.31|5465.71|5466.31|5465.71|5466.31|5465.71|64
1722284450000|2024-07-29 20:20:50|||||||||65
1722284470000|2024-07-29 20:21:10|||||||||24
1722284480000|2024-07-29 20:21:20|||||||||5
1722284490000|2024-07-29 20:21:30|||||||||63
1722284500000|2024-07-29 20:21:40|5466.43|5465.83|5466.31|5465.71|5466.43|5465.83|5466.31|5465.71|26
1722284520000|2024-07-29 20:22:00|5466.18|5465.58|5466.06|5465.46|5466.18|5465.58|5466.06|5465.46|18
1722284530000|2024-07-29 20:22:10|5466.56|5465.96|5466.56|5465.96|5466.56|5465.96|5466.56|5465.96|274
1722284540000|2024-07-29 20:22:20|5466.31|5465.71|5466.31|5465.71|5466.43|5465.83|5466.31|5465.71|137
1722284550000|2024-07-29 20:22:30|5465.81|5465.21|5465.81|5465.21|5465.93|5465.33|5465.56|5464.96|292
1722284560000|2024-07-29 20:22:40|||||||||3
1722284570000|2024-07-29 20:22:50|||||||||4
1722284590000|2024-07-29 20:23:10|||||||||4
1722284600000|2024-07-29 20:23:20|5465.93|5465.33|5465.81|5465.21|5465.93|5465.33|5465.81|5465.21|32
1722284620000|2024-07-29 20:23:40|||||||||3
1722284630000|2024-07-29 20:23:50|5466.06|5465.46|5465.81|5465.21|5466.06|5465.46|5465.81|5465.21|48
1722284640000|2024-07-29 20:24:00|5465.93|5465.33|5466.06|5465.46|5466.06|5465.46|5465.81|5465.21|27
1722284650000|2024-07-29 20:24:10|||||||||5
1722284660000|2024-07-29 20:24:20|5466.18|5465.58|5466.31|5465.71|5466.31|5465.71|5466.06|5465.46|80
1722284670000|2024-07-29 20:24:30|||||||||120
1722284690000|2024-07-29 20:24:50|5466.43|5465.83|5466.31|5465.71|5466.56|5465.96|5466.31|5465.71|90
1722284700000|2024-07-29 20:25:00|5466.81|5466.21|5466.81|5466.21|5466.81|5466.21|5466.56|5465.96|102
1722284710000|2024-07-29 20:25:10|||||||||23
1722284720000|2024-07-29 20:25:20|5466.68|5466.08|5466.56|5465.96|5466.68|5466.08|5466.56|5465.96|23
1722284730000|2024-07-29 20:25:30|||||||||6
1722284740000|2024-07-29 20:25:40|||||||||26
1722284750000|2024-07-29 20:25:50|||||||||9
1722284760000|2024-07-29 20:26:00|5466.68|5466.08|5466.81|5466.21|5466.81|5466.21|5466.68|5466.08|38
1722284770000|2024-07-29 20:26:10|5467.06|5466.46|5467.06|5466.46|5467.06|5466.46|5467.06|5466.46|28
1722284800000|2024-07-29 20:26:40|||||||||23
1722284810000|2024-07-29 20:26:50|5467.18|5466.58|5467.31|5466.71|5467.31|5466.71|5467.06|5466.46|70
1722284820000|2024-07-29 20:27:00|5467.56|5466.96|5467.81|5467.21|5467.81|5467.21|5467.43|5466.83|106
1722284830000|2024-07-29 20:27:10|||||||||1
1722284840000|2024-07-29 20:27:20|5468.06|5467.46|5467.93|5467.33|5468.06|5467.46|5467.93|5467.33|63
1722284850000|2024-07-29 20:27:30|5468.06|5467.46|5468.31|5467.71|5468.31|5467.71|5468.06|5467.46|78
1722284860000|2024-07-29 20:27:40|5468.18|5467.58|5468.06|5467.46|5468.18|5467.58|5468.06|5467.46|66
1722284870000|2024-07-29 20:27:50|||||||||22
1722284880000|2024-07-29 20:28:00|5468.31|5467.71|5468.31|5467.71|5468.31|5467.71|5468.31|5467.71|48
1722284890000|2024-07-29 20:28:10|||||||||5
1722284900000|2024-07-29 20:28:20|||||||||24
1722284910000|2024-07-29 20:28:30|||||||||2
1722284920000|2024-07-29 20:28:40|||||||||27
1722284930000|2024-07-29 20:28:50|||||||||2
1722284940000|2024-07-29 20:29:00|5468.43|5467.83|5468.31|5467.71|5468.43|5467.83|5468.31|5467.71|112
1722284950000|2024-07-29 20:29:10|||||||||99
1722284960000|2024-07-29 20:29:20|5468.56|5467.96|5468.56|5467.96|5468.56|5467.96|5468.56|5467.96|29
1722284970000|2024-07-29 20:29:30|||||||||1
1722284980000|2024-07-29 20:29:40|5468.31|5467.71|5468.56|5467.96|5468.56|5467.96|5468.31|5467.71|39
1722284990000|2024-07-29 20:29:50|5468.31|5467.71|5468.56|5467.96|5468.56|5467.96|5468.31|5467.71|30
1722285000000|2024-07-29 20:30:00|5468.81|5468.21|5469.06|5468.46|5469.06|5468.46|5468.68|5468.08|96
1722285010000|2024-07-29 20:30:10|5468.81|5468.21|5469.06|5468.46|5469.06|5468.46|5468.81|5468.21|47
1722285020000|2024-07-29 20:30:20|||||||||3
1722285030000|2024-07-29 20:30:30|5469.31|5468.71|5469.31|5468.71|5469.31|5468.71|5469.06|5468.46|167
1722285040000|2024-07-29 20:30:40|||||||||8
1722285050000|2024-07-29 20:30:50|5469.18|5468.58|5469.31|5468.71|5469.31|5468.71|5469.18|5468.58|55
1722285060000|2024-07-29 20:31:00|5469.06|5468.46|5469.31|5468.71|5469.31|5468.71|5469.06|5468.46|62
1722285070000|2024-07-29 20:31:10|5469.06|5468.46|5469.06|5468.46|5469.06|5468.46|5469.06|5468.46|27
1722285080000|2024-07-29 20:31:20|5468.93|5468.33|5468.81|5468.21|5469.06|5468.46|5468.81|5468.21|105
1722285090000|2024-07-29 20:31:30|5469.06|5468.46|5469.06|5468.46|5469.06|5468.46|5468.81|5468.21|61
1722285100000|2024-07-29 20:31:40|5468.81|5468.21|5468.81|5468.21|5468.81|5468.21|5468.81|5468.21|17
1722285110000|2024-07-29 20:31:50|||||||||9
1722285120000|2024-07-29 20:32:00|5469.06|5468.46|5469.06|5468.46|5469.06|5468.46|5469.06|5468.46|34
1722285140000|2024-07-29 20:32:20|5468.93|5468.33|5469.06|5468.46|5469.06|5468.46|5468.81|5468.21|78
1722285150000|2024-07-29 20:32:30|5468.93|5468.33|5468.81|5468.21|5468.93|5468.33|5468.81|5468.21|29
1722285180000|2024-07-29 20:33:00|5468.68|5468.08|5468.81|5468.21|5468.81|5468.21|5468.56|5467.96|50
1722285190000|2024-07-29 20:33:10|||||||||2
1722285200000|2024-07-29 20:33:20|||||||||2
1722285220000|2024-07-29 20:33:40|5468.56|5467.96|5468.56|5467.96|5468.56|5467.96|5468.56|5467.96|18
1722285230000|2024-07-29 20:33:50|5468.31|5467.71|5468.06|5467.46|5468.31|5467.71|5467.81|5467.21|165
1722285240000|2024-07-29 20:34:00|||||||||18
1722285250000|2024-07-29 20:34:10|5467.81|5467.21|5467.81|5467.21|5468.06|5467.46|5467.81|5467.21|50
1722285260000|2024-07-29 20:34:20|5467.56|5466.96|5467.56|5466.96|5467.56|5466.96|5467.56|5466.96|23
1722285270000|2024-07-29 20:34:30|5467.81|5467.21|5467.81|5467.21|5467.81|5467.21|5467.81|5467.21|40
1722285280000|2024-07-29 20:34:40|5467.68|5467.08|5467.56|5466.96|5467.68|5467.08|5467.56|5466.96|3
1722285290000|2024-07-29 20:34:50|5467.68|5467.08|5467.56|5466.96|5467.68|5467.08|5467.56|5466.96|27
1722285300000|2024-07-29 20:35:00|5467.81|5467.21|5467.81|5467.21|5467.81|5467.21|5467.56|5466.96|39
1722285330000|2024-07-29 20:35:30|5467.56|5466.96|5467.31|5466.71|5467.56|5466.96|5467.31|5466.71|41
1722285340000|2024-07-29 20:35:40|5467.56|5466.96|5467.56|5466.96|5467.81|5467.21|5467.56|5466.96|117
1722285350000|2024-07-29 20:35:50|5467.43|5466.83|5467.56|5466.96|5467.56|5466.96|5467.43|5466.83|43
1722285360000|2024-07-29 20:36:00|5467.81|5467.21|5468.06|5467.46|5468.06|5467.46|5467.81|5467.21|25
1722285370000|2024-07-29 20:36:10|5468.18|5467.58|5468.18|5467.58|5468.31|5467.71|5468.06|5467.46|48
1722285380000|2024-07-29 20:36:20|5468.06|5467.46|5468.06|5467.46|5468.31|5467.71|5467.81|5467.21|131
1722285390000|2024-07-29 20:36:30|5467.93|5467.33|5468.06|5467.46|5468.06|5467.46|5467.93|5467.33|36
1722285400000|2024-07-29 20:36:40|5468.18|5467.58|5468.06|5467.46|5468.18|5467.58|5468.06|5467.46|117
1722285410000|2024-07-29 20:36:50|||||||||1
1722285420000|2024-07-29 20:37:00|||||||||4
1722285430000|2024-07-29 20:37:10|5467.81|5467.21|5467.81|5467.21|5467.81|5467.21|5467.81|5467.21|21
1722285440000|2024-07-29 20:37:20|5468.06|5467.46|5468.06|5467.46|5468.06|5467.46|5468.06|5467.46|24
1722285460000|2024-07-29 20:37:40|5468.56|5467.96|5468.56|5467.96|5468.56|5467.96|5468.56|5467.96|113
1722285480000|2024-07-29 20:38:00|||||||||4
1722285490000|2024-07-29 20:38:10|5468.31|5467.71|5468.31|5467.71|5468.31|5467.71|5468.31|5467.71|116
1722285500000|2024-07-29 20:38:20|||||||||21
1722285510000|2024-07-29 20:38:30|||||||||3
1722285540000|2024-07-29 20:39:00|5468.18|5467.58|5468.31|5467.71|5468.31|5467.71|5468.06|5467.46|88
1722285550000|2024-07-29 20:39:10|5468.56|5467.96|5468.56|5467.96|5468.56|5467.96|5468.56|5467.96|28
1722285560000|2024-07-29 20:39:20|5468.43|5467.83|5468.56|5467.96|5468.56|5467.96|5468.43|5467.83|50
1722285570000|2024-07-29 20:39:30|5468.43|5467.83|5468.31|5467.71|5468.43|5467.83|5468.31|5467.71|41
1722285580000|2024-07-29 20:39:40|||||||||9
1722285590000|2024-07-29 20:39:50|||||||||2
1722285600000|2024-07-29 20:40:00|||||||||2
1722285610000|2024-07-29 20:40:10|||||||||47
1722285620000|2024-07-29 20:40:20|||||||||27
1722285630000|2024-07-29 20:40:30|||||||||4
1722285640000|2024-07-29 20:40:40|||||||||70
1722285650000|2024-07-29 20:40:50|5468.06|5467.46|5468.06|5467.46|5468.06|5467.46|5468.06|5467.46|3
1722285670000|2024-07-29 20:41:10|5468.31|5467.71|5468.31|5467.71|5468.31|5467.71|5468.31|5467.71|38
1722285680000|2024-07-29 20:41:20|||||||||9
1722285690000|2024-07-29 20:41:30|5468.43|5467.83|5468.31|5467.71|5468.43|5467.83|5468.31|5467.71|23
1722285700000|2024-07-29 20:41:40|||||||||6
1722285720000|2024-07-29 20:42:00|5468.56|5467.96|5468.56|5467.96|5468.56|5467.96|5468.56|5467.96|17
1722285730000|2024-07-29 20:42:10|||||||||4
1722285740000|2024-07-29 20:42:20|||||||||46
1722285750000|2024-07-29 20:42:30|5468.68|5468.08|5468.56|5467.96|5468.68|5468.08|5468.56|5467.96|14
1722285760000|2024-07-29 20:42:40|5468.31|5467.71|5468.31|5467.71|5468.31|5467.71|5468.31|5467.71|60
1722285780000|2024-07-29 20:43:00|||||||||12
1722285800000|2024-07-29 20:43:20|||||||||11
1722285810000|2024-07-29 20:43:30|||||||||19
1722285820000|2024-07-29 20:43:40|5468.43|5467.83|5468.31|5467.71|5468.43|5467.83|5468.31|5467.71|114
1722285830000|2024-07-29 20:43:50|5468.06|5467.46|5468.06|5467.46|5468.06|5467.46|5468.06|5467.46|28
1722285840000|2024-07-29 20:44:00|5468.18|5467.58|5468.18|5467.58|5468.18|5467.58|5468.18|5467.58|3
1722285850000|2024-07-29 20:44:10|5468.06|5467.46|5468.06|5467.46|5468.06|5467.46|5468.06|5467.46|14
1722285860000|2024-07-29 20:44:20|5468.31|5467.71|5468.31|5467.71|5468.56|5467.96|5468.31|5467.71|107
1722285870000|2024-07-29 20:44:30|5468.43|5467.83|5468.56|5467.96|5468.56|5467.96|5468.43|5467.83|15
1722285880000|2024-07-29 20:44:40|||||||||5
1722285890000|2024-07-29 20:44:50|||||||||109
1722285900000|2024-07-29 20:45:00|5468.81|5468.21|5468.81|5468.21|5468.81|5468.21|5468.81|5468.21|63
1722285910000|2024-07-29 20:45:10|||||||||26
1722285920000|2024-07-29 20:45:20|||||||||5
1722285930000|2024-07-29 20:45:30|||||||||6
1722285940000|2024-07-29 20:45:40|||||||||26
1722285950000|2024-07-29 20:45:50|5468.68|5468.08|5468.56|5467.96|5468.68|5468.08|5468.56|5467.96|17
1722285960000|2024-07-29 20:46:00|||||||||10
1722285980000|2024-07-29 20:46:20|||||||||4
1722285990000|2024-07-29 20:46:30|||||||||1
1722286000000|2024-07-29 20:46:40|5468.81|5468.21|5468.81|5468.21|5468.81|5468.21|5468.81|5468.21|72
1722286010000|2024-07-29 20:46:50|5468.68|5468.08|5468.56|5467.96|5468.68|5468.08|5468.56|5467.96|8
1722286020000|2024-07-29 20:47:00|||||||||5
1722286030000|2024-07-29 20:47:10|||||||||4
1722286040000|2024-07-29 20:47:20|||||||||56
1722286050000|2024-07-29 20:47:30|5468.43|5467.83|5468.43|5467.83|5468.43|5467.83|5468.43|5467.83|19
1722286060000|2024-07-29 20:47:40|5468.56|5467.96|5468.56|5467.96|5468.56|5467.96|5468.56|5467.96|17
1722286080000|2024-07-29 20:48:00|||||||||4
1722286100000|2024-07-29 20:48:20|5468.31|5467.71|5468.31|5467.71|5468.31|5467.71|5468.31|5467.71|72
1722286110000|2024-07-29 20:48:30|||||||||1
1722286120000|2024-07-29 20:48:40|5468.18|5467.58|5468.31|5467.71|5468.31|5467.71|5468.06|5467.46|48
1722286130000|2024-07-29 20:48:50|5468.18|5467.58|5468.18|5467.58|5468.18|5467.58|5468.18|5467.58|4
1722286140000|2024-07-29 20:49:00|5468.06|5467.46|5468.06|5467.46|5468.06|5467.46|5468.06|5467.46|10
1722286150000|2024-07-29 20:49:10|||||||||2
1722286160000|2024-07-29 20:49:20|||||||||2
1722286170000|2024-07-29 20:49:30|||||||||49
1722286190000|2024-07-29 20:49:50|5467.81|5467.21|5467.56|5466.96|5467.81|5467.21|5467.56|5466.96|109
1722286200000|2024-07-29 20:50:00|5467.31|5466.71|5467.31|5466.71|5467.31|5466.71|5467.31|5466.71|51
1722286210000|2024-07-29 20:50:10|5466.81|5466.21|5467.06|5466.46|5467.06|5466.46|5466.81|5466.21|143
1722286220000|2024-07-29 20:50:20|5467.18|5466.58|5467.31|5466.71|5467.31|5466.71|5467.18|5466.58|77
1722286230000|2024-07-29 20:50:30|||||||||2
1722286240000|2024-07-29 20:50:40|||||||||4
1722286250000|2024-07-29 20:50:50|5467.18|5466.58|5467.06|5466.46|5467.31|5466.71|5467.06|5466.46|135
1722286260000|2024-07-29 20:51:00|5467.31|5466.71|5467.31|5466.71|5467.31|5466.71|5467.31|5466.71|24
1722286270000|2024-07-29 20:51:10|||||||||4
1722286280000|2024-07-29 20:51:20|5467.06|5466.46|5466.81|5466.21|5467.06|5466.46|5466.81|5466.21|59
1722286290000|2024-07-29 20:51:30|5467.06|5466.46|5467.06|5466.46|5467.06|5466.46|5467.06|5466.46|118
1722286300000|2024-07-29 20:51:40|5466.93|5466.33|5467.06|5466.46|5467.06|5466.46|5466.93|5466.33|66
1722286310000|2024-07-29 20:51:50|||||||||7
1722286320000|2024-07-29 20:52:00|||||||||9
1722286330000|2024-07-29 20:52:10|||||||||18
1722286340000|2024-07-29 20:52:20|5467.18|5466.58|5467.06|5466.46|5467.31|5466.71|5467.06|5466.46|123
1722286350000|2024-07-29 20:52:30|5466.93|5466.33|5467.06|5466.46|5467.06|5466.46|5466.93|5466.33|39
1722286360000|2024-07-29 20:52:40|5466.93|5466.33|5466.81|5466.21|5466.93|5466.33|5466.81|5466.21|4
1722286390000|2024-07-29 20:53:10|||||||||4
1722286400000|2024-07-29 20:53:20|5466.56|5465.96|5466.56|5465.96|5466.56|5465.96|5466.56|5465.96|30
1722286410000|2024-07-29 20:53:30|||||||||40
1722286420000|2024-07-29 20:53:40|5466.81|5466.21|5466.81|5466.21|5466.81|5466.21|5466.81|5466.21|16
1722286440000|2024-07-29 20:54:00|||||||||28
1722286450000|2024-07-29 20:54:10|5466.56|5465.96|5466.56|5465.96|5466.56|5465.96|5466.56|5465.96|14
1722286460000|2024-07-29 20:54:20|||||||||28
1722286470000|2024-07-29 20:54:30|5466.43|5465.83|5466.31|5465.71|5466.43|5465.83|5466.31|5465.71|78
1722286490000|2024-07-29 20:54:50|5466.06|5465.46|5466.06|5465.46|5466.06|5465.46|5466.06|5465.46|47
1722286500000|2024-07-29 20:55:00|||||||||22
1722286510000|2024-07-29 20:55:10|||||||||45
1722286520000|2024-07-29 20:55:20|5466.18|5465.58|5466.31|5465.71|5466.31|5465.71|5466.18|5465.58|101
1722286530000|2024-07-29 20:55:30|5466.18|5465.58|5466.06|5465.46|5466.18|5465.58|5466.06|5465.46|10
1722286540000|2024-07-29 20:55:40|||||||||24
1722286550000|2024-07-29 20:55:50|5465.93|5465.33|5466.06|5465.46|5466.06|5465.46|5465.93|5465.33|77
1722286560000|2024-07-29 20:56:00|5466.18|5465.58|5466.31|5465.71|5466.31|5465.71|5466.18|5465.58|66
1722286570000|2024-07-29 20:56:10|5466.43|5465.83|5466.56|5465.96|5466.56|5465.96|5466.43|5465.83|52
1722286580000|2024-07-29 20:56:20|||||||||10
1722286590000|2024-07-29 20:56:30|5466.81|5466.21|5466.81|5466.21|5466.81|5466.21|5466.81|5466.21|49
1722286600000|2024-07-29 20:56:40|5466.68|5466.08|5466.56|5465.96|5466.68|5466.08|5466.56|5465.96|43
1722286610000|2024-07-29 20:56:50|||||||||5
1722286620000|2024-07-29 20:57:00|||||||||12
1722286630000|2024-07-29 20:57:10|5466.68|5466.08|5466.56|5465.96|5466.68|5466.08|5466.56|5465.96|50
1722286640000|2024-07-29 20:57:20|||||||||6
1722286650000|2024-07-29 20:57:30|||||||||13
1722286660000|2024-07-29 20:57:40|||||||||6
1722286670000|2024-07-29 20:57:50|5466.81|5466.21|5467.06|5466.46|5467.06|5466.46|5466.81|5466.21|87
1722286680000|2024-07-29 20:58:00|||||||||3
1722286700000|2024-07-29 20:58:20|||||||||45
1722286710000|2024-07-29 20:58:30|5467.31|5466.71|5467.56|5466.96|5467.56|5466.96|5467.31|5466.71|52
1722286720000|2024-07-29 20:58:40|5467.31|5466.71|5467.31|5466.71|5467.43|5466.83|5467.31|5466.71|99
1722286730000|2024-07-29 20:58:50|||||||||2
1722286740000|2024-07-29 20:59:00|5467.43|5466.83|5467.81|5467.21|5467.81|5467.21|5467.43|5466.83|54
1722286750000|2024-07-29 20:59:10|5468.06|5467.46|5468.06|5467.46|5468.06|5467.46|5468.06|5467.46|39
1722286760000|2024-07-29 20:59:20|||||||||15
1722286770000|2024-07-29 20:59:30|5467.81|5467.21|5467.81|5467.21|5467.81|5467.21|5467.81|5467.21|38
1722286780000|2024-07-29 20:59:40|5467.93|5467.33|5467.93|5467.33|5468.06|5467.46|5467.93|5467.33|47
1722286790000|2024-07-29 20:59:50|5468.18|5467.58|5468.42|5466.92|5468.42|5467.58|5467.93|5466.92|79
1722286800000|2024-07-29 21:00:00|5468.05|5466.55|5468.35|5466.85|5468.35|5466.85|5468.05|5466.55|0
1722286810000|2024-07-29 21:00:10|5468.42|5466.92|5468.42|5466.92|5468.42|5466.92|5468.42|5466.92|0
1722286830000|2024-07-29 21:00:30|5468.49|5466.99|5469.16|5467.66|5469.16|5467.66|5468.49|5466.99|0
1722286850000|2024-07-29 21:00:50|5468.6|5467.1|5468.53|5467.03|5468.6|5467.1|5468.53|5467.03|0
1722286860000|2024-07-29 21:01:00|5468.46|5466.96|5468.46|5466.96|5468.46|5466.96|5468.46|5466.96|0
1722286960000|2024-07-29 21:02:40|5468.42|5466.92|5468.42|5466.92|5468.42|5466.92|5468.42|5466.92|0
1722287010000|2024-07-29 21:03:30|5468.31|5466.81|5468.31|5466.81|5468.31|5466.81|5468.31|5466.81|0
1722287160000|2024-07-29 21:06:00|5468.27|5466.77|5468.27|5466.77|5468.27|5466.77|5468.27|5466.77|0
1722287170000|2024-07-29 21:06:10|5468.16|5466.66|5468.16|5466.66|5468.16|5466.66|5468.16|5466.66|0
1722287180000|2024-07-29 21:06:20|5467.65|5466.15|5467.79|5466.29|5467.79|5466.29|5467.65|5466.15|0
1722287410000|2024-07-29 21:10:10|5467.94|5466.44|5467.94|5466.44|5467.94|5466.44|5467.94|5466.44|0
1722287440000|2024-07-29 21:10:40|5467.9|5466.4|5467.9|5466.4|5467.9|5466.4|5467.9|5466.4|0
1722287460000|2024-07-29 21:11:00|5467.98|5466.48|5467.98|5466.48|5467.98|5466.48|5467.98|5466.48|0
1722287490000|2024-07-29 21:11:30|5468.01|5466.51|5468.01|5466.51|5468.01|5466.51|5468.01|5466.51|0
1722287560000|2024-07-29 21:12:40|5468.13|5466.63|5468.13|5466.63|5468.13|5466.63|5468.13|5466.63|0
1722287590000|2024-07-29 21:13:10|5468.16|5466.66|5468.16|5466.66|5468.16|5466.66|5468.16|5466.66|0
1722287600000|2024-07-29 21:13:20|5468.13|5466.63|5468.13|5466.63|5468.13|5466.63|5468.13|5466.63|0
1722287610000|2024-07-29 21:13:30|5468.31|5466.81|5468.31|5466.81|5468.31|5466.81|5468.31|5466.81|0
1722287640000|2024-07-29 21:14:00|5468.35|5466.85|5468.35|5466.85|5468.35|5466.85|5468.35|5466.85|0
1722287730000|2024-07-29 21:15:30|5468.13|5466.63|5468.13|5466.63|5468.13|5466.63|5468.13|5466.63|0
1722287760000|2024-07-29 21:16:00|5468.05|5466.55|5467.58|5466.08|5468.05|5466.55|5467.58|5466.08|0
1722287770000|2024-07-29 21:16:10|5468.05|5466.55|5467.94|5466.44|5468.05|5466.55|5467.94|5466.44|0
1722287790000|2024-07-29 21:16:30|5467.9|5466.4|5467.9|5466.4|5467.9|5466.4|5467.9|5466.4|0
1722287810000|2024-07-29 21:16:50|5467.94|5466.44|5467.94|5466.44|5467.94|5466.44|5467.94|5466.44|0
1722287820000|2024-07-29 21:17:00|5467.9|5466.4|5467.9|5466.4|5467.9|5466.4|5467.9|5466.4|0
1722287890000|2024-07-29 21:18:10|5467.94|5466.44|5467.94|5466.44|5467.94|5466.44|5467.94|5466.44|0
1722287910000|2024-07-29 21:18:30|5468.12|5466.62|5468.44|5466.94|5468.44|5466.94|5468.12|5466.62|0
1722287920000|2024-07-29 21:18:40|5468.54|5467.04|5468.69|5467.19|5468.69|5467.19|5468.54|5467.04|0
1722287960000|2024-07-29 21:19:20|5468.58|5467.08|5468.58|5467.08|5468.58|5467.08|5468.58|5467.08|0
1722288140000|2024-07-29 21:22:20|5468.62|5467.12|5468.62|5467.12|5468.62|5467.12|5468.62|5467.12|0
1722288230000|2024-07-29 21:23:50|5468.36|5466.86|5468.36|5466.86|5468.36|5466.86|5468.36|5466.86|0
1722288240000|2024-07-29 21:24:00|5468.62|5467.12|5468.36|5466.86|5468.62|5467.12|5468.36|5466.86|0
1722288250000|2024-07-29 21:24:10|5468.4|5466.9|5468.4|5466.9|5468.4|5466.9|5468.4|5466.9|0
1722288290000|2024-07-29 21:24:50|5468.65|5467.15|5468.33|5466.83|5468.65|5467.15|5468.33|5466.83|0
1722288310000|2024-07-29 21:25:10|5468.65|5467.15|5468.8|5467.3|5468.8|5467.3|5468.65|5467.15|0
1722288360000|2024-07-29 21:26:00|5469.02|5467.52|5468.8|5467.3|5469.02|5467.52|5468.8|5467.3|0
1722288440000|2024-07-29 21:27:20|5468.65|5467.15|5468.65|5467.15|5468.65|5467.15|5468.65|5467.15|0
1722288460000|2024-07-29 21:27:40|5469.02|5467.52|5469.02|5467.52|5469.02|5467.52|5469.02|5467.52|0
1722288470000|2024-07-29 21:27:50|5468.65|5467.15|5468.65|5467.15|5468.65|5467.15|5468.65|5467.15|0
1722288720000|2024-07-29 21:32:00|5468.69|5467.19|5468.69|5467.19|5468.69|5467.19|5468.69|5467.19|0
1722288740000|2024-07-29 21:32:20|5468.65|5467.15|5468.65|5467.15|5468.65|5467.15|5468.65|5467.15|0
1722288800000|2024-07-29 21:33:20|5468.69|5467.19|5468.69|5467.19|5468.69|5467.19|5468.69|5467.19|0
1722288810000|2024-07-29 21:33:30|5468.43|5466.93|5468.43|5466.93|5468.43|5466.93|5468.43|5466.93|0
1722288820000|2024-07-29 21:33:40|5468.4|5466.9|5468.4|5466.9|5468.4|5466.9|5468.4|5466.9|0
1722288930000|2024-07-29 21:35:30|5468.65|5467.15|5468.65|5467.15|5468.65|5467.15|5468.65|5467.15|0
1722289000000|2024-07-29 21:36:40|5468.73|5467.23|5468.73|5467.23|5468.73|5467.23|5468.73|5467.23|0
1722289080000|2024-07-29 21:38:00|5468.47|5466.97|5468.47|5466.97|5468.47|5466.97|5468.47|5466.97|0
1722289140000|2024-07-29 21:39:00|5468.73|5467.23|5468.73|5467.23|5468.73|5467.23|5468.73|5467.23|0
1722289380000|2024-07-29 21:43:00|5468.8|5467.3|5468.8|5467.3|5468.8|5467.3|5468.8|5467.3|0
1722289390000|2024-07-29 21:43:10|5468.73|5467.23|5468.73|5467.23|5468.73|5467.23|5468.73|5467.23|0
1722289800000|2024-07-29 21:50:00|5468.51|5467.01|5468.51|5467.01|5468.51|5467.01|5468.51|5467.01|0
1722289810000|2024-07-29 21:50:10|5468.47|5466.97|5468.47|5466.97|5468.47|5466.97|5468.47|5466.97|0
1722289820000|2024-07-29 21:50:20|5468.43|5466.93|5468.43|5466.93|5468.43|5466.93|5468.43|5466.93|0
1722289830000|2024-07-29 21:50:30|5468.47|5466.97|5468.47|5466.97|5468.47|5466.97|5468.47|5466.97|0
1722289840000|2024-07-29 21:50:40|5468.51|5467.01|5468.51|5467.01|5468.51|5467.01|5468.51|5467.01|0
1722289850000|2024-07-29 21:50:50|5468.73|5467.23|5468.73|5467.23|5468.73|5467.23|5468.73|5467.23|0
1722290170000|2024-07-29 21:56:10|5468.76|5467.26|5468.65|5467.15|5468.76|5467.26|5468.65|5467.15|0
1722290190000|2024-07-29 21:56:30|5468.58|5467.08|5468.51|5467.01|5468.58|5467.08|5468.51|5467.01|0
1722290200000|2024-07-29 21:56:40|5468.73|5467.23|5468.73|5467.23|5468.73|5467.23|5468.73|5467.23|0
1722290210000|2024-07-29 21:56:50|5468.69|5467.19|5468.69|5467.19|5468.69|5467.19|5468.69|5467.19|0
1722290220000|2024-07-29 21:57:00|5468.84|5467.34|5468.84|5467.34|5468.84|5467.34|5468.84|5467.34|0
1722290230000|2024-07-29 21:57:10|5468.69|5467.19|5468.69|5467.19|5468.69|5467.19|5468.69|5467.19|0
1722290340000|2024-07-29 21:59:00|5468.76|5467.26|5468.76|5467.26|5468.76|5467.26|5468.76|5467.26|0
1722290350000|2024-07-29 21:59:10|5468.73|5467.23|5468.73|5467.23|5468.73|5467.23|5468.73|5467.23|0
1722290360000|2024-07-29 21:59:20|5468.69|5467.19|5468.69|5467.19|5468.69|5467.19|5468.69|5467.19|0
1722290370000|2024-07-29 21:59:30|5468.62|5467.12|5468.62|5467.12|5468.62|5467.12|5468.62|5467.12|0
1722290380000|2024-07-29 21:59:40|5468.58|5467.08|5468.58|5467.08|5468.58|5467.08|5468.58|5467.08|0
1722290390000|2024-07-29 21:59:50|5468.54|5467.04|5468.54|5467.04|5468.54|5467.04|5468.54|5467.04|0
1722290400000|2024-07-29 22:00:00|5468.58|5467.08|5470.43|5469.83|5470.43|5469.83|5468.58|5467.08|123
1722290410000|2024-07-29 22:00:10|5470.56|5469.96|5472.81|5472.21|5472.81|5472.21|5470.56|5469.96|194
1722290420000|2024-07-29 22:00:20|5472.93|5472.33|5472.43|5471.83|5472.93|5472.33|5471.93|5471.33|96
1722290430000|2024-07-29 22:00:30|5472.31|5471.71|5471.56|5470.96|5472.43|5471.83|5471.18|5470.58|60
1722290440000|2024-07-29 22:00:40|5471.43|5470.83|5471.68|5471.08|5472.06|5471.46|5471.43|5470.83|64
1722290450000|2024-07-29 22:00:50|5471.56|5470.96|5471.81|5471.21|5471.81|5471.21|5471.56|5470.96|7
1722290460000|2024-07-29 22:01:00|5471.43|5470.83|5471.56|5470.96|5471.81|5471.21|5471.43|5470.83|31
1722290470000|2024-07-29 22:01:10|5471.68|5471.08|5471.68|5471.08|5471.68|5471.08|5471.56|5470.96|6
1722290480000|2024-07-29 22:01:20|5471.56|5470.96|5471.31|5470.71|5471.68|5471.08|5471.31|5470.71|20
1722290490000|2024-07-29 22:01:30|5471.43|5470.83|5471.18|5470.58|5471.56|5470.96|5471.06|5470.46|35
1722290500000|2024-07-29 22:01:40|5471.06|5470.46|5470.93|5470.33|5471.06|5470.46|5470.81|5470.21|10
1722290510000|2024-07-29 22:01:50|||||||||7
1722290520000|2024-07-29 22:02:00|5471.06|5470.46|5471.43|5470.83|5471.43|5470.83|5471.06|5470.46|37
1722290530000|2024-07-29 22:02:10|5471.31|5470.71|5471.68|5471.08|5471.68|5471.08|5471.31|5470.71|14
1722290540000|2024-07-29 22:02:20|5471.56|5470.96|5471.81|5471.21|5471.93|5471.33|5471.56|5470.96|57
1722290550000|2024-07-29 22:02:30|5471.93|5471.33|5471.56|5470.96|5471.93|5471.33|5471.56|5470.96|15
1722290560000|2024-07-29 22:02:40|5471.68|5471.08|5471.68|5471.08|5471.68|5471.08|5471.56|5470.96|4
1722290570000|2024-07-29 22:02:50|5471.56|5470.96|5471.56|5470.96|5471.68|5471.08|5471.56|5470.96|9
1722290580000|2024-07-29 22:03:00|5471.81|5471.21|5471.56|5470.96|5471.81|5471.21|5471.31|5470.71|26
1722290590000|2024-07-29 22:03:10|5471.68|5471.08|5471.68|5471.08|5471.68|5471.08|5471.56|5470.96|9
1722290600000|2024-07-29 22:03:20|5471.56|5470.96|5471.81|5471.21|5471.81|5471.21|5471.56|5470.96|6
1722290610000|2024-07-29 22:03:30|5471.93|5471.33|5472.18|5471.58|5472.18|5471.58|5471.93|5471.33|10
1722290620000|2024-07-29 22:03:40|5472.06|5471.46|5471.93|5471.33|5472.06|5471.46|5471.93|5471.33|18
1722290630000|2024-07-29 22:03:50|5471.81|5471.21|5471.93|5471.33|5471.93|5471.33|5471.81|5471.21|0
1722290640000|2024-07-29 22:04:00|5472.06|5471.46|5472.18|5471.58|5472.18|5471.58|5472.06|5471.46|13
1722290650000|2024-07-29 22:04:10|5472.06|5471.46|5472.06|5471.46|5472.06|5471.46|5472.06|5471.46|15
1722290660000|2024-07-29 22:04:20|5472.18|5471.58|5472.06|5471.46|5472.18|5471.58|5472.06|5471.46|3
1722290680000|2024-07-29 22:04:40|||||||||3
1722290690000|2024-07-29 22:04:50|||||||||6
1722290700000|2024-07-29 22:05:00|5471.93|5471.33|5471.81|5471.21|5471.93|5471.33|5471.81|5471.21|24
1722290710000|2024-07-29 22:05:10|5471.93|5471.33|5471.81|5471.21|5471.93|5471.33|5471.81|5471.21|6
1722290720000|2024-07-29 22:05:20|5471.56|5470.96|5471.56|5470.96|5471.56|5470.96|5471.56|5470.96|32
1722290740000|2024-07-29 22:05:40|5471.68|5471.08|5471.56|5470.96|5471.81|5471.21|5471.56|5470.96|9
1722290750000|2024-07-29 22:05:50|5471.68|5471.08|5471.68|5471.08|5471.68|5471.08|5471.68|5471.08|4
1722290760000|2024-07-29 22:06:00|5471.81|5471.21|5471.68|5471.08|5471.81|5471.21|5471.68|5471.08|0
1722290770000|2024-07-29 22:06:10|5471.81|5471.21|5471.81|5471.21|5471.81|5471.21|5471.81|5471.21|1
1722290780000|2024-07-29 22:06:20|5471.93|5471.33|5471.56|5470.96|5471.93|5471.33|5471.56|5470.96|16
1722290790000|2024-07-29 22:06:30|5471.68|5471.08|5471.81|5471.21|5472.06|5471.46|5471.68|5471.08|8
1722290800000|2024-07-29 22:06:40|5471.93|5471.33|5471.93|5471.33|5471.93|5471.33|5471.93|5471.33|4
1722290810000|2024-07-29 22:06:50|5471.81|5471.21|5471.81|5471.21|5471.93|5471.33|5471.81|5471.21|1
1722290820000|2024-07-29 22:07:00|5471.56|5470.96|5471.56|5470.96|5471.68|5471.08|5471.56|5470.96|13
1722290830000|2024-07-29 22:07:10|5471.43|5470.83|5471.43|5470.83|5471.43|5470.83|5471.43|5470.83|11
1722290840000|2024-07-29 22:07:20|5471.31|5470.71|5471.31|5470.71|5471.31|5470.71|5471.31|5470.71|0
1722290850000|2024-07-29 22:07:30|||||||||3
1722290860000|2024-07-29 22:07:40|5471.06|5470.46|5471.18|5470.58|5471.31|5470.71|5471.06|5470.46|101
1722290870000|2024-07-29 22:07:50|5471.06|5470.46|5471.06|5470.46|5471.06|5470.46|5471.06|5470.46|1
1722290880000|2024-07-29 22:08:00|5470.93|5470.33|5470.93|5470.33|5470.93|5470.33|5470.93|5470.33|9
1722290890000|2024-07-29 22:08:10|5470.81|5470.21|5471.31|5470.71|5471.31|5470.71|5470.81|5470.21|16
1722290900000|2024-07-29 22:08:20|5471.43|5470.83|5471.43|5470.83|5471.56|5470.96|5471.43|5470.83|10
1722290910000|2024-07-29 22:08:30|5471.56|5470.96|5471.43|5470.83|5471.56|5470.96|5471.43|5470.83|4
1722290920000|2024-07-29 22:08:40|5471.56|5470.96|5471.31|5470.71|5471.56|5470.96|5471.31|5470.71|1
1722290940000|2024-07-29 22:09:00|5471.43|5470.83|5471.56|5470.96|5471.56|5470.96|5471.43|5470.83|10
1722290950000|2024-07-29 22:09:10|||||||||2
1722290960000|2024-07-29 22:09:20|5471.43|5470.83|5471.43|5470.83|5471.43|5470.83|5471.43|5470.83|6
1722290970000|2024-07-29 22:09:30|5471.56|5470.96|5471.56|5470.96|5471.68|5471.08|5471.56|5470.96|7
1722290990000|2024-07-29 22:09:50|5471.81|5471.21|5471.56|5470.96|5471.81|5471.21|5471.56|5470.96|13
1722291000000|2024-07-29 22:10:00|5471.68|5471.08|5471.56|5470.96|5471.81|5471.21|5471.56|5470.96|3
1722291010000|2024-07-29 22:10:10|5471.31|5470.71|5471.31|5470.71|5471.43|5470.83|5471.31|5470.71|3
1722291020000|2024-07-29 22:10:20|5471.56|5470.96|5471.43|5470.83|5471.56|5470.96|5471.31|5470.71|18
1722291030000|2024-07-29 22:10:30|5471.56|5470.96|5471.31|5470.71|5471.56|5470.96|5471.31|5470.71|0
1722291040000|2024-07-29 22:10:40|5470.93|5470.33|5470.81|5470.21|5471.06|5470.46|5470.81|5470.21|24
1722291050000|2024-07-29 22:10:50|5470.68|5470.08|5470.43|5469.83|5470.68|5470.08|5470.18|5469.58|67
1722291060000|2024-07-29 22:11:00|5470.56|5469.96|5470.43|5469.83|5470.56|5469.96|5470.31|5469.71|9
1722291070000|2024-07-29 22:11:10|5470.31|5469.71|5470.31|5469.71|5470.56|5469.96|5470.31|5469.71|5
1722291080000|2024-07-29 22:11:20|5470.06|5469.46|5470.31|5469.71|5470.31|5469.71|5470.06|5469.46|18
1722291090000|2024-07-29 22:11:30|5470.18|5469.58|5470.06|5469.46|5470.31|5469.71|5470.06|5469.46|2
1722291100000|2024-07-29 22:11:40|5470.18|5469.58|5470.06|5469.46|5470.31|5469.71|5470.06|5469.46|9
1722291110000|2024-07-29 22:11:50|5470.31|5469.71|5470.31|5469.71|5470.31|5469.71|5470.31|5469.71|5
1722291120000|2024-07-29 22:12:00|5470.18|5469.58|5470.56|5469.96|5470.56|5469.96|5470.18|5469.58|7
1722291130000|2024-07-29 22:12:10|5470.43|5469.83|5470.43|5469.83|5470.43|5469.83|5470.43|5469.83|4
1722291140000|2024-07-29 22:12:20|5470.56|5469.96|5470.56|5469.96|5470.56|5469.96|5470.43|5469.83|9
1722291150000|2024-07-29 22:12:30|5470.81|5470.21|5470.56|5469.96|5470.81|5470.21|5470.56|5469.96|8
1722291160000|2024-07-29 22:12:40|5470.43|5469.83|5470.31|5469.71|5470.43|5469.83|5470.31|5469.71|11
1722291170000|2024-07-29 22:12:50|5470.43|5469.83|5470.43|5469.83|5470.43|5469.83|5470.43|5469.83|5
1722291180000|2024-07-29 22:13:00|5470.31|5469.71|5470.43|5469.83|5470.56|5469.96|5470.31|5469.71|1
1722291190000|2024-07-29 22:13:10|5470.56|5469.96|5470.43|5469.83|5470.56|5469.96|5470.43|5469.83|5
1722291200000|2024-07-29 22:13:20|5470.56|5469.96|5470.18|5469.58|5470.81|5470.21|5470.18|5469.58|21
1722291210000|2024-07-29 22:13:30|5470.31|5469.71|5470.31|5469.71|5470.43|5469.83|5470.31|5469.71|12
1722291220000|2024-07-29 22:13:40|||||||||7
1722291230000|2024-07-29 22:13:50|||||||||4
1722291250000|2024-07-29 22:14:10|5470.06|5469.46|5470.06|5469.46|5470.18|5469.58|5470.06|5469.46|28
1722291260000|2024-07-29 22:14:20|5470.18|5469.58|5470.18|5469.58|5470.18|5469.58|5470.06|5469.46|6
1722291270000|2024-07-29 22:14:30|5470.31|5469.71|5470.06|5469.46|5470.31|5469.71|5470.06|5469.46|5
1722291280000|2024-07-29 22:14:40|5470.31|5469.71|5470.31|5469.71|5470.31|5469.71|5470.31|5469.71|4
1722291290000|2024-07-29 22:14:50|5470.56|5469.96|5470.56|5469.96|5470.56|5469.96|5470.56|5469.96|33
1722291300000|2024-07-29 22:15:00|5470.68|5470.08|5471.18|5470.58|5471.18|5470.58|5470.68|5470.08|16
1722291310000|2024-07-29 22:15:10|5471.31|5470.71|5471.18|5470.58|5471.31|5470.71|5471.18|5470.58|5
1722291320000|2024-07-29 22:15:20|5471.31|5470.71|5471.56|5470.96|5471.56|5470.96|5471.31|5470.71|17
1722291330000|2024-07-29 22:15:30|5471.43|5470.83|5471.56|5470.96|5471.56|5470.96|5471.43|5470.83|4
1722291340000|2024-07-29 22:15:40|5471.43|5470.83|5471.56|5470.96|5471.56|5470.96|5471.43|5470.83|0
1722291350000|2024-07-29 22:15:50|5471.43|5470.83|5471.43|5470.83|5471.43|5470.83|5471.43|5470.83|1
1722291360000|2024-07-29 22:16:00|5471.31|5470.71|5471.31|5470.71|5471.43|5470.83|5471.31|5470.71|0
1722291370000|2024-07-29 22:16:10|||||||||1
1722291380000|2024-07-29 22:16:20|5471.43|5470.83|5471.31|5470.71|5471.43|5470.83|5471.31|5470.71|1
1722291390000|2024-07-29 22:16:30|5471.43|5470.83|5471.31|5470.71|5471.43|5470.83|5471.31|5470.71|7
1722291400000|2024-07-29 22:16:40|5471.56|5470.96|5471.31|5470.71|5471.56|5470.96|5471.31|5470.71|5
1722291410000|2024-07-29 22:16:50|5471.43|5470.83|5471.31|5470.71|5471.56|5470.96|5471.31|5470.71|16
1722291420000|2024-07-29 22:17:00|5471.18|5470.58|5471.18|5470.58|5471.18|5470.58|5471.18|5470.58|15
1722291430000|2024-07-29 22:17:10|5471.31|5470.71|5471.56|5470.96|5471.56|5470.96|5471.31|5470.71|21
1722291440000|2024-07-29 22:17:20|5471.43|5470.83|5471.43|5470.83|5471.43|5470.83|5471.31|5470.71|5
1722291450000|2024-07-29 22:17:30|5471.56|5470.96|5471.56|5470.96|5471.56|5470.96|5471.56|5470.96|0
1722291460000|2024-07-29 22:17:40|5471.43|5470.83|5471.43|5470.83|5471.56|5470.96|5471.43|5470.83|1
1722291470000|2024-07-29 22:17:50|5471.56|5470.96|5471.43|5470.83|5471.56|5470.96|5471.43|5470.83|2
1722291480000|2024-07-29 22:18:00|5471.56|5470.96|5471.43|5470.83|5471.56|5470.96|5471.43|5470.83|0
1722291490000|2024-07-29 22:18:10|5471.56|5470.96|5471.31|5470.71|5471.56|5470.96|5471.31|5470.71|2
1722291500000|2024-07-29 22:18:20|5471.43|5470.83|5471.31|5470.71|5471.43|5470.83|5471.31|5470.71|1
1722291510000|2024-07-29 22:18:30|5471.43|5470.83|5471.06|5470.46|5471.43|5470.83|5471.06|5470.46|13
1722291520000|2024-07-29 22:18:40|5470.93|5470.33|5470.56|5469.96|5470.93|5470.33|5470.56|5469.96|36
1722291530000|2024-07-29 22:18:50|5470.31|5469.71|5470.81|5470.21|5470.81|5470.21|5470.31|5469.71|13
1722291540000|2024-07-29 22:19:00|5470.68|5470.08|5470.31|5469.71|5470.68|5470.08|5470.31|5469.71|27
1722291550000|2024-07-29 22:19:10|5470.43|5469.83|5470.43|5469.83|5470.43|5469.83|5470.43|5469.83|12
1722291560000|2024-07-29 22:19:20|5470.56|5469.96|5470.43|5469.83|5470.56|5469.96|5470.31|5469.71|9
1722291570000|2024-07-29 22:19:30|5470.56|5469.96|5470.31|5469.71|5470.56|5469.96|5470.31|5469.71|4
1722291580000|2024-07-29 22:19:40|5470.06|5469.46|5470.18|5469.58|5470.18|5469.58|5470.06|5469.46|6
1722291590000|2024-07-29 22:19:50|5470.31|5469.71|5470.68|5470.08|5470.68|5470.08|5470.31|5469.71|38
1722291600000|2024-07-29 22:20:00|5470.56|5469.96|5470.68|5470.08|5470.68|5470.08|5470.56|5469.96|3
1722291610000|2024-07-29 22:20:10|5470.56|5469.96|5470.56|5469.96|5470.56|5469.96|5470.43|5469.83|1
1722291620000|2024-07-29 22:20:20|5470.68|5470.08|5470.68|5470.08|5470.68|5470.08|5470.68|5470.08|3
1722291630000|2024-07-29 22:20:30|5470.56|5469.96|5470.81|5470.21|5470.93|5470.33|5470.56|5469.96|42
1722291640000|2024-07-29 22:20:40|5470.93|5470.33|5470.93|5470.33|5470.93|5470.33|5470.93|5470.33|2
1722291650000|2024-07-29 22:20:50|5471.06|5470.46|5471.06|5470.46|5471.06|5470.46|5471.06|5470.46|0
1722291660000|2024-07-29 22:21:00|||||||||1
1722291670000|2024-07-29 22:21:10|||||||||2
1722291680000|2024-07-29 22:21:20|5470.56|5469.96|5470.56|5469.96|5470.68|5470.08|5470.56|5469.96|27
1722291690000|2024-07-29 22:21:30|5470.43|5469.83|5470.06|5469.46|5470.43|5469.83|5470.06|5469.46|9
1722291700000|2024-07-29 22:21:40|5470.18|5469.58|5470.18|5469.58|5470.18|5469.58|5470.06|5469.46|4
1722291710000|2024-07-29 22:21:50|5470.06|5469.46|5470.18|5469.58|5470.18|5469.58|5470.06|5469.46|2
1722291730000|2024-07-29 22:22:10|5470.06|5469.46|5470.06|5469.46|5470.06|5469.46|5470.06|5469.46|0
1722291750000|2024-07-29 22:22:30|5470.31|5469.71|5470.31|5469.71|5470.31|5469.71|5470.31|5469.71|5
1722291770000|2024-07-29 22:22:50|5470.18|5469.58|5470.18|5469.58|5470.18|5469.58|5470.18|5469.58|6
1722291780000|2024-07-29 22:23:00|5470.31|5469.71|5470.18|5469.58|5470.31|5469.71|5470.18|5469.58|1
1722291790000|2024-07-29 22:23:10|5470.06|5469.46|5470.31|5469.71|5470.31|5469.71|5470.06|5469.46|1
1722291830000|2024-07-29 22:23:50|||||||||5
1722291850000|2024-07-29 22:24:10|||||||||1
1722291860000|2024-07-29 22:24:20|||||||||4
1722291900000|2024-07-29 22:25:00|5470.56|5469.96|5470.31|5469.71|5470.56|5469.96|5470.31|5469.71|28
1722291930000|2024-07-29 22:25:30|||||||||3
1722291970000|2024-07-29 22:26:10|||||||||1
1722291990000|2024-07-29 22:26:30|||||||||1
1722292000000|2024-07-29 22:26:40|5470.43|5469.83|5470.43|5469.83|5470.43|5469.83|5470.43|5469.83|2
1722292020000|2024-07-29 22:27:00|5470.31|5469.71|5470.31|5469.71|5470.31|5469.71|5470.31|5469.71|0
1722292040000|2024-07-29 22:27:20|5470.43|5469.83|5470.56|5469.96|5470.56|5469.96|5470.43|5469.83|3
1722292060000|2024-07-29 22:27:40|5470.81|5470.21|5470.81|5470.21|5470.81|5470.21|5470.81|5470.21|18
1722292110000|2024-07-29 22:28:30|5471.06|5470.46|5471.06|5470.46|5471.06|5470.46|5471.06|5470.46|59
1722292180000|2024-07-29 22:29:40|||||||||3
1722292190000|2024-07-29 22:29:50|||||||||4
1722292200000|2024-07-29 22:30:00|5470.93|5470.33|5470.81|5470.21|5471.06|5470.46|5470.81|5470.21|3
1722292220000|2024-07-29 22:30:20|||||||||1
1722292240000|2024-07-29 22:30:40|||||||||1
1722292260000|2024-07-29 22:31:00|||||||||39
1722292280000|2024-07-29 22:31:20|5470.68|5470.08|5469.43|5468.83|5470.68|5470.08|5469.43|5468.83|111
1722292290000|2024-07-29 22:31:30|5469.56|5468.96|5468.81|5468.21|5469.56|5468.96|5468.56|5467.96|77
1722292300000|2024-07-29 22:31:40|5468.93|5468.33|5469.31|5468.71|5469.31|5468.71|5468.93|5468.33|18
1722292310000|2024-07-29 22:31:50|5469.43|5468.83|5469.56|5468.96|5469.56|5468.96|5469.43|5468.83|10
1722292320000|2024-07-29 22:32:00|5469.31|5468.71|5468.68|5468.08|5469.31|5468.71|5468.68|5468.08|28
1722292330000|2024-07-29 22:32:10|5468.81|5468.21|5468.81|5468.21|5468.81|5468.21|5468.81|5468.21|12
1722292340000|2024-07-29 22:32:20|5468.68|5468.08|5468.68|5468.08|5468.68|5468.08|5468.68|5468.08|17
1722292350000|2024-07-29 22:32:30|5468.56|5467.96|5468.56|5467.96|5468.56|5467.96|5468.56|5467.96|2
1722292360000|2024-07-29 22:32:40|5468.31|5467.71|5468.06|5467.46|5468.31|5467.71|5468.06|5467.46|69
1722292370000|2024-07-29 22:32:50|5468.18|5467.58|5468.31|5467.71|5468.31|5467.71|5468.18|5467.58|25
1722292380000|2024-07-29 22:33:00|||||||||12
1722292400000|2024-07-29 22:33:20|5468.43|5467.83|5468.31|5467.71|5468.43|5467.83|5468.31|5467.71|38
1722292410000|2024-07-29 22:33:30|||||||||5
1722292420000|2024-07-29 22:33:40|5468.43|5467.83|5468.43|5467.83|5468.56|5467.96|5468.43|5467.83|11
1722292430000|2024-07-29 22:33:50|5468.56|5467.96|5468.56|5467.96|5468.56|5467.96|5468.56|5467.96|2
1722292440000|2024-07-29 22:34:00|5468.43|5467.83|5468.43|5467.83|5468.43|5467.83|5468.43|5467.83|12
1722292460000|2024-07-29 22:34:20|5468.56|5467.96|5468.43|5467.83|5468.56|5467.96|5468.43|5467.83|6
1722292470000|2024-07-29 22:34:30|5468.31|5467.71|5468.31|5467.71|5468.31|5467.71|5468.31|5467.71|0
1722292490000|2024-07-29 22:34:50|5468.43|5467.83|5468.43|5467.83|5468.43|5467.83|5468.43|5467.83|5
1722292500000|2024-07-29 22:35:00|5468.31|5467.71|5468.06|5467.46|5468.31|5467.71|5468.06|5467.46|14
1722292510000|2024-07-29 22:35:10|||||||||3
1722292520000|2024-07-29 22:35:20|5467.81|5467.21|5467.81|5467.21|5467.81|5467.21|5467.81|5467.21|30
1722292530000|2024-07-29 22:35:30|5467.68|5467.08|5467.56|5466.96|5467.68|5467.08|5467.56|5466.96|13
1722292540000|2024-07-29 22:35:40|5467.68|5467.08|5468.06|5467.46|5468.06|5467.46|5467.68|5467.08|60
1722292550000|2024-07-29 22:35:50|5467.81|5467.21|5467.81|5467.21|5467.81|5467.21|5467.81|5467.21|10
1722292580000|2024-07-29 22:36:20|||||||||26
1722292590000|2024-07-29 22:36:30|5467.93|5467.33|5468.06|5467.46|5468.06|5467.46|5467.93|5467.33|3
1722292600000|2024-07-29 22:36:40|5467.93|5467.33|5468.06|5467.46|5468.06|5467.46|5467.93|5467.33|6
1722292610000|2024-07-29 22:36:50|5467.93|5467.33|5467.81|5467.21|5467.93|5467.33|5467.81|5467.21|2
1722292630000|2024-07-29 22:37:10|5467.93|5467.33|5467.93|5467.33|5468.06|5467.46|5467.81|5467.21|12
1722292640000|2024-07-29 22:37:20|5468.06|5467.46|5468.06|5467.46|5468.06|5467.46|5468.06|5467.46|1
1722292670000|2024-07-29 22:37:50|||||||||5
1722292710000|2024-07-29 22:38:30|5468.18|5467.58|5468.18|5467.58|5468.31|5467.71|5468.18|5467.58|17
1722292720000|2024-07-29 22:38:40|5468.06|5467.46|5468.06|5467.46|5468.06|5467.46|5468.06|5467.46|0
1722292730000|2024-07-29 22:38:50|||||||||1
1722292750000|2024-07-29 22:39:10|5468.18|5467.58|5468.56|5467.96|5468.56|5467.96|5468.18|5467.58|28
1722292760000|2024-07-29 22:39:20|5468.68|5468.08|5468.81|5468.21|5468.81|5468.21|5468.68|5468.08|15
1722292770000|2024-07-29 22:39:30|5468.56|5467.96|5468.56|5467.96|5468.56|5467.96|5468.56|5467.96|25
1722292780000|2024-07-29 22:39:40|5468.81|5468.21|5468.31|5467.71|5468.81|5468.21|5468.31|5467.71|22
1722292790000|2024-07-29 22:39:50|||||||||4
1722292800000|2024-07-29 22:40:00|5468.43|5467.83|5468.56|5467.96|5468.56|5467.96|5468.43|5467.83|14
1722292810000|2024-07-29 22:40:10|5468.43|5467.83|5468.56|5467.96|5468.68|5468.08|5468.43|5467.83|13
1722292830000|2024-07-29 22:40:30|5468.43|5467.83|5468.31|5467.71|5468.43|5467.83|5468.31|5467.71|4
1722292840000|2024-07-29 22:40:40|5468.18|5467.58|5468.31|5467.71|5468.31|5467.71|5468.18|5467.58|22
1722292850000|2024-07-29 22:40:50|5468.06|5467.46|5467.81|5467.21|5468.06|5467.46|5467.81|5467.21|14
1722292860000|2024-07-29 22:41:00|||||||||61
1722292870000|2024-07-29 22:41:10|5467.93|5467.33|5467.81|5467.21|5468.06|5467.46|5467.81|5467.21|12
1722292880000|2024-07-29 22:41:20|5467.93|5467.33|5467.81|5467.21|5467.93|5467.33|5467.81|5467.21|3
1722292890000|2024-07-29 22:41:30|5467.56|5466.96|5467.56|5466.96|5467.56|5466.96|5467.56|5466.96|3
1722292900000|2024-07-29 22:41:40|5467.31|5466.71|5467.31|5466.71|5467.31|5466.71|5467.31|5466.71|8
1722292910000|2024-07-29 22:41:50|5467.43|5466.83|5467.43|5466.83|5467.43|5466.83|5467.31|5466.71|10
1722292920000|2024-07-29 22:42:00|5467.56|5466.96|5467.31|5466.71|5467.56|5466.96|5467.31|5466.71|6
1722292930000|2024-07-29 22:42:10|5467.06|5466.46|5467.06|5466.46|5467.06|5466.46|5467.06|5466.46|18
1722292940000|2024-07-29 22:42:20|5467.18|5466.58|5467.31|5466.71|5467.31|5466.71|5467.18|5466.58|46
1722292950000|2024-07-29 22:42:30|5467.18|5466.58|5467.18|5466.58|5467.31|5466.71|5467.18|5466.58|9
1722292960000|2024-07-29 22:42:40|5467.06|5466.46|5467.06|5466.46|5467.06|5466.46|5467.06|5466.46|1
1722292970000|2024-07-29 22:42:50|||||||||3
1722292980000|2024-07-29 22:43:00|5466.93|5466.33|5466.81|5466.21|5466.93|5466.33|5466.81|5466.21|12
1722292990000|2024-07-29 22:43:10|5466.93|5466.33|5466.93|5466.33|5466.93|5466.33|5466.81|5466.21|15
1722293000000|2024-07-29 22:43:20|5466.81|5466.21|5466.93|5466.33|5467.06|5466.46|5466.81|5466.21|13
1722293010000|2024-07-29 22:43:30|5466.81|5466.21|5466.93|5466.33|5466.93|5466.33|5466.81|5466.21|5
1722293020000|2024-07-29 22:43:40|5467.06|5466.46|5466.81|5466.21|5467.06|5466.46|5466.81|5466.21|7
1722293030000|2024-07-29 22:43:50|||||||||3
1722293040000|2024-07-29 22:44:00|5466.68|5466.08|5466.56|5465.96|5466.68|5466.08|5466.56|5465.96|12
1722293050000|2024-07-29 22:44:10|5466.31|5465.71|5466.31|5465.71|5466.31|5465.71|5466.31|5465.71|23
1722293060000|2024-07-29 22:44:20|5466.81|5466.21|5466.56|5465.96|5466.81|5466.21|5466.56|5465.96|169
1722293070000|2024-07-29 22:44:30|5466.43|5465.83|5466.56|5465.96|5466.56|5465.96|5466.31|5465.71|10
1722293080000|2024-07-29 22:44:40|5466.43|5465.83|5466.43|5465.83|5466.56|5465.96|5466.43|5465.83|5
1722293090000|2024-07-29 22:44:50|5466.31|5465.71|5466.56|5465.96|5466.56|5465.96|5466.31|5465.71|9
1722293100000|2024-07-29 22:45:00|5466.68|5466.08|5467.06|5466.46|5467.06|5466.46|5466.68|5466.08|23
1722293110000|2024-07-29 22:45:10|5467.31|5466.71|5467.56|5466.96|5467.56|5466.96|5467.31|5466.71|29
1722293120000|2024-07-29 22:45:20|5467.81|5467.21|5468.31|5467.71|5468.31|5467.71|5467.81|5467.21|72
1722293130000|2024-07-29 22:45:30|5468.43|5467.83|5468.31|5467.71|5468.56|5467.96|5468.31|5467.71|17
1722293140000|2024-07-29 22:45:40|5468.56|5467.96|5468.43|5467.83|5468.56|5467.96|5468.31|5467.71|15
1722293150000|2024-07-29 22:45:50|5468.31|5467.71|5468.31|5467.71|5468.43|5467.83|5468.31|5467.71|1
1722293160000|2024-07-29 22:46:00|5468.18|5467.58|5468.06|5467.46|5468.18|5467.58|5468.06|5467.46|22
1722293180000|2024-07-29 22:46:20|5467.93|5467.33|5467.81|5467.21|5467.93|5467.33|5467.81|5467.21|13
1722293190000|2024-07-29 22:46:30|5467.93|5467.33|5468.06|5467.46|5468.06|5467.46|5467.93|5467.33|12
1722293200000|2024-07-29 22:46:40|5467.93|5467.33|5467.93|5467.33|5468.06|5467.46|5467.81|5467.21|5
1722293210000|2024-07-29 22:46:50|5467.81|5467.21|5468.06|5467.46|5468.06|5467.46|5467.81|5467.21|1
1722293220000|2024-07-29 22:47:00|5467.68|5467.08|5467.81|5467.21|5467.81|5467.21|5467.68|5467.08|30
1722293240000|2024-07-29 22:47:20|5468.06|5467.46|5468.06|5467.46|5468.06|5467.46|5468.06|5467.46|15
1722293290000|2024-07-29 22:48:10|||||||||3
1722293300000|2024-07-29 22:48:20|||||||||2
1722293330000|2024-07-29 22:48:50|5468.31|5467.71|5468.31|5467.71|5468.31|5467.71|5468.31|5467.71|18
1722293340000|2024-07-29 22:49:00|5468.18|5467.58|5468.18|5467.58|5468.31|5467.71|5468.06|5467.46|11
1722293350000|2024-07-29 22:49:10|5468.06|5467.46|5468.06|5467.46|5468.18|5467.58|5468.06|5467.46|0
1722293360000|2024-07-29 22:49:20|5468.18|5467.58|5468.31|5467.71|5468.31|5467.71|5468.06|5467.46|0
1722293370000|2024-07-29 22:49:30|5468.18|5467.58|5468.06|5467.46|5468.18|5467.58|5468.06|5467.46|5
1722293390000|2024-07-29 22:49:50|5468.18|5467.58|5468.06|5467.46|5468.18|5467.58|5468.06|5467.46|13
1722293460000|2024-07-29 22:51:00|||||||||2
1722293470000|2024-07-29 22:51:10|5467.81|5467.21|5468.06|5467.46|5468.06|5467.46|5467.81|5467.21|48
1722293500000|2024-07-29 22:51:40|||||||||1
1722293520000|2024-07-29 22:52:00|5467.81|5467.21|5467.81|5467.21|5467.81|5467.21|5467.81|5467.21|14
1722293560000|2024-07-29 22:52:40|5467.68|5467.08|5467.56|5466.96|5467.68|5467.08|5467.56|5466.96|10
1722293580000|2024-07-29 22:53:00|5467.68|5467.08|5467.81|5467.21|5467.81|5467.21|5467.68|5467.08|14
1722293640000|2024-07-29 22:54:00|||||||||8
1722293650000|2024-07-29 22:54:10|5468.06|5467.46|5468.06|5467.46|5468.06|5467.46|5468.06|5467.46|11
1722293700000|2024-07-29 22:55:00|5467.93|5467.33|5467.81|5467.21|5467.93|5467.33|5467.81|5467.21|7
1722293730000|2024-07-29 22:55:30|||||||||2
1722293740000|2024-07-29 22:55:40|5467.68|5467.08|5467.81|5467.21|5467.81|5467.21|5467.68|5467.08|5
1722293750000|2024-07-29 22:55:50|5467.68|5467.08|5467.56|5466.96|5467.68|5467.08|5467.56|5466.96|8
1722293760000|2024-07-29 22:56:00|5467.68|5467.08|5467.81|5467.21|5467.81|5467.21|5467.68|5467.08|15
1722293780000|2024-07-29 22:56:20|5468.06|5467.46|5468.18|5467.58|5468.18|5467.58|5468.06|5467.46|19
1722293790000|2024-07-29 22:56:30|5468.31|5467.71|5468.31|5467.71|5468.31|5467.71|5468.31|5467.71|1
1722293800000|2024-07-29 22:56:40|5468.56|5467.96|5468.56|5467.96|5468.56|5467.96|5468.56|5467.96|1
1722293810000|2024-07-29 22:56:50|||||||||17
1722293840000|2024-07-29 22:57:20|||||||||22
1722293850000|2024-07-29 22:57:30|||||||||2
1722293860000|2024-07-29 22:57:40|5468.43|5467.83|5468.31|5467.71|5468.43|5467.83|5468.06|5467.46|44
1722293870000|2024-07-29 22:57:50|||||||||13
1722293880000|2024-07-29 22:58:00|5468.43|5467.83|5468.43|5467.83|5468.43|5467.83|5468.43|5467.83|1
1722293890000|2024-07-29 22:58:10|5468.31|5467.71|5468.43|5467.83|5468.43|5467.83|5468.31|5467.71|6
1722293910000|2024-07-29 22:58:30|5468.56|5467.96|5468.56|5467.96|5468.56|5467.96|5468.56|5467.96|0
1722293920000|2024-07-29 22:58:40|5468.43|5467.83|5468.31|5467.71|5468.43|5467.83|5468.31|5467.71|5
1722293940000|2024-07-29 22:59:00|5468.43|5467.83|5468.43|5467.83|5468.43|5467.83|5468.43|5467.83|11
1722293950000|2024-07-29 22:59:10|5468.31|5467.71|5468.31|5467.71|5468.31|5467.71|5468.31|5467.71|0
1722293970000|2024-07-29 22:59:30|5468.43|5467.83|5468.56|5467.96|5468.56|5467.96|5468.43|5467.83|1
1722293980000|2024-07-29 22:59:40|5468.31|5467.71|5468.43|5467.83|5468.43|5467.83|5468.31|5467.71|5
1722293990000|2024-07-29 22:59:50|5468.56|5467.96|5468.56|5467.96|5468.56|5467.96|5468.56|5467.96|0
1722294000000|2024-07-29 23:00:00|||||||||10
1722294010000|2024-07-29 23:00:10|5468.68|5468.08|5468.68|5468.08|5468.68|5468.08|5468.56|5467.96|22
1722294020000|2024-07-29 23:00:20|5468.56|5467.96|5468.81|5468.21|5468.81|5468.21|5468.56|5467.96|2
1722294030000|2024-07-29 23:00:30|||||||||2
1722294050000|2024-07-29 23:00:50|5468.56|5467.96|5468.56|5467.96|5468.56|5467.96|5468.56|5467.96|10
1722294060000|2024-07-29 23:01:00|||||||||3
1722294070000|2024-07-29 23:01:10|5468.43|5467.83|5468.31|5467.71|5468.43|5467.83|5468.31|5467.71|3
1722294080000|2024-07-29 23:01:20|5468.06|5467.46|5468.06|5467.46|5468.06|5467.46|5468.06|5467.46|3
1722294100000|2024-07-29 23:01:40|||||||||2
1722294120000|2024-07-29 23:02:00|5467.93|5467.33|5467.81|5467.21|5467.93|5467.33|5467.81|5467.21|5
1722294130000|2024-07-29 23:02:10|5467.93|5467.33|5467.81|5467.21|5467.93|5467.33|5467.81|5467.21|11
1722294140000|2024-07-29 23:02:20|5467.93|5467.33|5467.93|5467.33|5467.93|5467.33|5467.81|5467.21|1
1722294150000|2024-07-29 23:02:30|5467.81|5467.21|5467.81|5467.21|5468.06|5467.46|5467.81|5467.21|20
1722294160000|2024-07-29 23:02:40|5467.68|5467.08|5467.68|5467.08|5467.68|5467.08|5467.68|5467.08|0
1722294170000|2024-07-29 23:02:50|5467.56|5466.96|5467.56|5466.96|5467.56|5466.96|5467.56|5466.96|0
1722294200000|2024-07-29 23:03:20|||||||||1
1722294210000|2024-07-29 23:03:30|5467.31|5466.71|5467.06|5466.46|5467.31|5466.71|5467.06|5466.46|14
1722294220000|2024-07-29 23:03:40|||||||||6
1722294230000|2024-07-29 23:03:50|||||||||3
1722294240000|2024-07-29 23:04:00|5467.31|5466.71|5467.56|5466.96|5467.56|5466.96|5467.31|5466.71|20
1722294250000|2024-07-29 23:04:10|5467.43|5466.83|5467.31|5466.71|5467.43|5466.83|5467.31|5466.71|6
1722294260000|2024-07-29 23:04:20|5467.43|5466.83|5467.56|5466.96|5467.56|5466.96|5467.43|5466.83|5
1722294320000|2024-07-29 23:05:20|5467.43|5466.83|5467.31|5466.71|5467.43|5466.83|5467.31|5466.71|16
1722294330000|2024-07-29 23:05:30|||||||||3
1722294380000|2024-07-29 23:06:20|5467.18|5466.58|5467.06|5466.46|5467.18|5466.58|5467.06|5466.46|21
1722294390000|2024-07-29 23:06:30|5467.18|5466.58|5467.06|5466.46|5467.18|5466.58|5467.06|5466.46|31
1722294400000|2024-07-29 23:06:40|5466.93|5466.33|5466.31|5465.71|5466.93|5466.33|5466.31|5465.71|50
1722294410000|2024-07-29 23:06:50|5466.56|5465.96|5466.56|5465.96|5466.56|5465.96|5466.56|5465.96|22
1722294420000|2024-07-29 23:07:00|5466.43|5465.83|5466.56|5465.96|5466.56|5465.96|5466.31|5465.71|19
1722294430000|2024-07-29 23:07:10|5466.31|5465.71|5466.56|5465.96|5466.56|5465.96|5466.31|5465.71|13
1722294440000|2024-07-29 23:07:20|5466.68|5466.08|5466.68|5466.08|5466.68|5466.08|5466.68|5466.08|9
1722294450000|2024-07-29 23:07:30|5466.81|5466.21|5466.31|5465.71|5466.81|5466.21|5466.31|5465.71|10
1722294460000|2024-07-29 23:07:40|||||||||1
1722294470000|2024-07-29 23:07:50|5466.43|5465.83|5462.81|5462.21|5466.56|5465.96|5462.68|5462.08|372
1722294480000|2024-07-29 23:08:00|5462.68|5462.08|5461.31|5460.71|5463.31|5462.71|5459.81|5459.21|510
1722294490000|2024-07-29 23:08:10|5461.93|5461.33|5461.06|5460.46|5462.18|5461.58|5460.56|5459.96|184
1722294500000|2024-07-29 23:08:20|5461.31|5460.71|5461.06|5460.46|5461.31|5460.71|5461.06|5460.46|59
1722294510000|2024-07-29 23:08:30|5460.81|5460.21|5462.06|5461.46|5462.06|5461.46|5460.81|5460.21|50
1722294520000|2024-07-29 23:08:40|5461.93|5461.33|5461.31|5460.71|5462.06|5461.46|5461.31|5460.71|17
1722294530000|2024-07-29 23:08:50|5461.18|5460.58|5460.81|5460.21|5461.18|5460.58|5460.81|5460.21|37
1722294540000|2024-07-29 23:09:00|5460.93|5460.33|5459.31|5458.71|5461.31|5460.71|5458.81|5458.21|214
1722294550000|2024-07-29 23:09:10|5459.43|5458.83|5458.81|5458.21|5459.81|5459.21|5458.31|5457.71|82
1722294560000|2024-07-29 23:09:20|5459.06|5458.46|5459.18|5458.58|5459.31|5458.71|5458.93|5458.33|48
1722294570000|2024-07-29 23:09:30|5459.06|5458.46|5458.93|5458.33|5459.06|5458.46|5458.43|5457.83|99
1722294580000|2024-07-29 23:09:40|5459.06|5458.46|5458.56|5457.96|5459.06|5458.46|5458.56|5457.96|27
1722294590000|2024-07-29 23:09:50|5458.81|5458.21|5458.81|5458.21|5459.06|5458.46|5458.56|5457.96|25
1722294600000|2024-07-29 23:10:00|5458.93|5458.33|5458.81|5458.21|5459.06|5458.46|5458.68|5458.08|40
1722294610000|2024-07-29 23:10:10|||||||||3
1722294620000|2024-07-29 23:10:20|5458.93|5458.33|5459.18|5458.58|5459.18|5458.58|5458.81|5458.21|21
1722294630000|2024-07-29 23:10:30|5459.06|5458.46|5459.06|5458.46|5459.81|5459.21|5458.81|5458.21|142
1722294640000|2024-07-29 23:10:40|5458.93|5458.33|5457.56|5456.96|5458.93|5458.33|5457.31|5456.71|210
1722294650000|2024-07-29 23:10:50|5457.68|5457.08|5458.06|5457.46|5458.06|5457.46|5457.68|5457.08|18
1722294660000|2024-07-29 23:11:00|5458.56|5457.96|5457.93|5457.33|5458.56|5457.96|5457.81|5457.21|43
1722294670000|2024-07-29 23:11:10|5457.81|5457.21|5458.06|5457.46|5458.31|5457.71|5457.81|5457.21|24
1722294680000|2024-07-29 23:11:20|5458.31|5457.71|5458.06|5457.46|5458.31|5457.71|5458.06|5457.46|12
1722294690000|2024-07-29 23:11:30|5458.18|5457.58|5458.06|5457.46|5458.18|5457.58|5458.06|5457.46|31
1722294700000|2024-07-29 23:11:40|5457.93|5457.33|5457.68|5457.08|5457.93|5457.33|5457.68|5457.08|10
1722294710000|2024-07-29 23:11:50|5457.31|5456.71|5458.06|5457.46|5458.06|5457.46|5456.81|5456.21|74
1722294720000|2024-07-29 23:12:00|5457.93|5457.33|5458.06|5457.46|5458.18|5457.58|5457.56|5456.96|83
1722294730000|2024-07-29 23:12:10|5458.18|5457.58|5458.68|5458.08|5458.68|5458.08|5458.06|5457.46|32
1722294740000|2024-07-29 23:12:20|5458.81|5458.21|5457.31|5456.71|5458.81|5458.21|5457.31|5456.71|48
1722294750000|2024-07-29 23:12:30|5457.43|5456.83|5457.31|5456.71|5457.81|5457.21|5457.06|5456.46|34
1722294760000|2024-07-29 23:12:40|5457.56|5456.96|5457.81|5457.21|5457.81|5457.21|5457.56|5456.96|13
1722294770000|2024-07-29 23:12:50|5458.06|5457.46|5458.18|5457.58|5458.18|5457.58|5458.06|5457.46|20
1722294780000|2024-07-29 23:13:00|5458.06|5457.46|5458.31|5457.71|5458.56|5457.96|5458.06|5457.46|31
1722294790000|2024-07-29 23:13:10|5458.06|5457.46|5457.93|5457.33|5458.06|5457.46|5457.81|5457.21|31
1722294800000|2024-07-29 23:13:20|5457.81|5457.21|5458.06|5457.46|5458.06|5457.46|5457.68|5457.08|12
1722294810000|2024-07-29 23:13:30|5458.31|5457.71|5458.31|5457.71|5458.43|5457.83|5458.06|5457.46|57
1722294820000|2024-07-29 23:13:40|5458.18|5457.58|5458.31|5457.71|5458.56|5457.96|5458.18|5457.58|10
1722294830000|2024-07-29 23:13:50|5458.43|5457.83|5458.56|5457.96|5458.56|5457.96|5458.31|5457.71|11
1722294840000|2024-07-29 23:14:00|5458.43|5457.83|5458.31|5457.71|5458.43|5457.83|5458.31|5457.71|6
1722294850000|2024-07-29 23:14:10|5458.43|5457.83|5458.81|5458.21|5458.81|5458.21|5458.31|5457.71|25
1722294860000|2024-07-29 23:14:20|5458.56|5457.96|5458.68|5458.08|5458.68|5458.08|5458.56|5457.96|15
1722294870000|2024-07-29 23:14:30|5458.81|5458.21|5458.68|5458.08|5458.81|5458.21|5458.56|5457.96|3
1722294880000|2024-07-29 23:14:40|5458.81|5458.21|5458.81|5458.21|5458.81|5458.21|5458.56|5457.96|4
1722294890000|2024-07-29 23:14:50|5458.93|5458.33|5459.06|5458.46|5459.06|5458.46|5458.81|5458.21|23
1722294900000|2024-07-29 23:15:00|5459.31|5458.71|5459.06|5458.46|5459.31|5458.71|5459.06|5458.46|23
1722294910000|2024-07-29 23:15:10|5459.18|5458.58|5459.06|5458.46|5459.18|5458.58|5458.81|5458.21|10
1722294920000|2024-07-29 23:15:20|||||||||2
1722294930000|2024-07-29 23:15:30|||||||||4
1722294940000|2024-07-29 23:15:40|5458.93|5458.33|5458.56|5457.96|5458.93|5458.33|5458.56|5457.96|19
1722294950000|2024-07-29 23:15:50|5458.43|5457.83|5458.06|5457.46|5458.56|5457.96|5458.06|5457.46|10
1722294960000|2024-07-29 23:16:00|5457.93|5457.33|5457.81|5457.21|5458.06|5457.46|5457.81|5457.21|12
1722294970000|2024-07-29 23:16:10|5457.68|5457.08|5457.81|5457.21|5457.81|5457.21|5457.56|5456.96|9
1722294980000|2024-07-29 23:16:20|5457.68|5457.08|5457.56|5456.96|5457.68|5457.08|5457.43|5456.83|11
1722294990000|2024-07-29 23:16:30|||||||||4
1722295000000|2024-07-29 23:16:40|5457.81|5457.21|5457.68|5457.08|5457.81|5457.21|5457.68|5457.08|21
1722295010000|2024-07-29 23:16:50|5457.56|5456.96|5457.56|5456.96|5457.81|5457.21|5457.56|5456.96|12
1722295020000|2024-07-29 23:17:00|5457.68|5457.08|5457.56|5456.96|5457.68|5457.08|5457.56|5456.96|7
1722295030000|2024-07-29 23:17:10|5457.68|5457.08|5457.81|5457.21|5457.81|5457.21|5457.68|5457.08|9
1722295040000|2024-07-29 23:17:20|5457.93|5457.33|5458.06|5457.46|5458.06|5457.46|5457.93|5457.33|10
1722295050000|2024-07-29 23:17:30|||||||||2
1722295060000|2024-07-29 23:17:40|5457.93|5457.33|5457.81|5457.21|5457.93|5457.33|5457.56|5456.96|25
1722295070000|2024-07-29 23:17:50|5458.06|5457.46|5458.06|5457.46|5458.31|5457.71|5458.06|5457.46|30
1722295080000|2024-07-29 23:18:00|5457.93|5457.33|5457.81|5457.21|5457.93|5457.33|5457.81|5457.21|18
1722295090000|2024-07-29 23:18:10|5457.93|5457.33|5458.56|5457.96|5458.56|5457.96|5457.93|5457.33|41
1722295100000|2024-07-29 23:18:20|5458.81|5458.21|5458.81|5458.21|5458.81|5458.21|5458.81|5458.21|18
1722295110000|2024-07-29 23:18:30|5458.56|5457.96|5458.68|5458.08|5458.81|5458.21|5458.31|5457.71|28
1722295120000|2024-07-29 23:18:40|5458.56|5457.96|5458.31|5457.71|5458.56|5457.96|5458.31|5457.71|48
1722295130000|2024-07-29 23:18:50|||||||||2
1722295140000|2024-07-29 23:19:00|5458.56|5457.96|5458.31|5457.71|5458.56|5457.96|5458.31|5457.71|27
1722295150000|2024-07-29 23:19:10|5458.18|5457.58|5458.06|5457.46|5458.18|5457.58|5458.06|5457.46|23
1722295160000|2024-07-29 23:19:20|||||||||8
1722295170000|2024-07-29 23:19:30|5458.31|5457.71|5458.31|5457.71|5458.31|5457.71|5458.31|5457.71|20
1722295180000|2024-07-29 23:19:40|5458.18|5457.58|5458.31|5457.71|5458.31|5457.71|5458.18|5457.58|4
1722295190000|2024-07-29 23:19:50|5458.56|5457.96|5458.31|5457.71|5458.56|5457.96|5458.31|5457.71|6
1722295200000|2024-07-29 23:20:00|5458.43|5457.83|5458.56|5457.96|5458.56|5457.96|5458.31|5457.71|16
1722295210000|2024-07-29 23:20:10|5458.43|5457.83|5458.56|5457.96|5458.56|5457.96|5458.43|5457.83|9
1722295230000|2024-07-29 23:20:30|5458.81|5458.21|5458.81|5458.21|5458.81|5458.21|5458.81|5458.21|14
1722295240000|2024-07-29 23:20:40|||||||||3
1722295250000|2024-07-29 23:20:50|5458.56|5457.96|5458.68|5458.08|5458.68|5458.08|5458.56|5457.96|12
1722295260000|2024-07-29 23:21:00|5458.81|5458.21|5459.06|5458.46|5459.06|5458.46|5458.68|5458.08|9
1722295270000|2024-07-29 23:21:10|5458.93|5458.33|5459.06|5458.46|5459.06|5458.46|5458.93|5458.33|6
1722295280000|2024-07-29 23:21:20|5458.81|5458.21|5458.81|5458.21|5458.81|5458.21|5458.81|5458.21|9
1722295300000|2024-07-29 23:21:40|||||||||1
1722295310000|2024-07-29 23:21:50|5458.68|5458.08|5458.56|5457.96|5458.68|5458.08|5458.56|5457.96|6
1722295320000|2024-07-29 23:22:00|5458.81|5458.21|5458.81|5458.21|5458.81|5458.21|5458.81|5458.21|5
1722295330000|2024-07-29 23:22:10|5459.06|5458.46|5459.06|5458.46|5459.06|5458.46|5459.06|5458.46|15
1722295340000|2024-07-29 23:22:20|5458.93|5458.33|5458.56|5457.96|5458.93|5458.33|5458.56|5457.96|14
1722295350000|2024-07-29 23:22:30|5458.81|5458.21|5458.68|5458.08|5458.81|5458.21|5458.56|5457.96|8
1722295360000|2024-07-29 23:22:40|5458.56|5457.96|5458.56|5457.96|5458.56|5457.96|5458.56|5457.96|3
1722295370000|2024-07-29 23:22:50|5458.43|5457.83|5458.31|5457.71|5458.43|5457.83|5458.31|5457.71|6
1722295380000|2024-07-29 23:23:00|5458.43|5457.83|5458.81|5458.21|5458.81|5458.21|5458.43|5457.83|13
1722295390000|2024-07-29 23:23:10|5459.06|5458.46|5458.81|5458.21|5459.06|5458.46|5458.81|5458.21|10
1722295400000|2024-07-29 23:23:20|5458.93|5458.33|5459.06|5458.46|5459.06|5458.46|5458.93|5458.33|4
1722295450000|2024-07-29 23:24:10|||||||||11
1722295460000|2024-07-29 23:24:20|5458.93|5458.33|5458.68|5458.08|5458.93|5458.33|5458.56|5457.96|15
1722295470000|2024-07-29 23:24:30|5458.56|5457.96|5458.56|5457.96|5458.56|5457.96|5458.43|5457.83|3
1722295510000|2024-07-29 23:25:10|5458.43|5457.83|5458.31|5457.71|5458.56|5457.96|5458.31|5457.71|43
1722295520000|2024-07-29 23:25:20|||||||||2
1722295530000|2024-07-29 23:25:30|5458.18|5457.58|5458.31|5457.71|5458.31|5457.71|5458.06|5457.46|88
1722295540000|2024-07-29 23:25:40|5458.56|5457.96|5458.31|5457.71|5458.56|5457.96|5458.31|5457.71|13
1722295550000|2024-07-29 23:25:50|||||||||11
1722295560000|2024-07-29 23:26:00|5458.56|5457.96|5458.56|5457.96|5458.56|5457.96|5458.56|5457.96|22
1722295570000|2024-07-29 23:26:10|5458.43|5457.83|5458.31|5457.71|5458.56|5457.96|5458.31|5457.71|6
1722295580000|2024-07-29 23:26:20|5458.18|5457.58|5457.81|5457.21|5458.31|5457.71|5457.81|5457.21|31
1722295590000|2024-07-29 23:26:30|5458.06|5457.46|5457.31|5456.71|5458.06|5457.46|5457.31|5456.71|91
1722295600000|2024-07-29 23:26:40|5457.43|5456.83|5457.56|5456.96|5457.56|5456.96|5457.43|5456.83|3
1722295610000|2024-07-29 23:26:50|5457.31|5456.71|5457.81|5457.21|5457.81|5457.21|5457.31|5456.71|102
1722295620000|2024-07-29 23:27:00|5458.06|5457.46|5457.56|5456.96|5458.06|5457.46|5457.56|5456.96|16
1722295630000|2024-07-29 23:27:10|5457.81|5457.21|5457.81|5457.21|5457.81|5457.21|5457.81|5457.21|2
1722295640000|2024-07-29 23:27:20|5457.68|5457.08|5457.81|5457.21|5457.81|5457.21|5457.68|5457.08|1
1722295650000|2024-07-29 23:27:30|5457.68|5457.08|5457.56|5456.96|5457.68|5457.08|5457.56|5456.96|6
1722295680000|2024-07-29 23:28:00|5457.43|5456.83|5457.56|5456.96|5457.56|5456.96|5457.06|5456.46|20
1722295690000|2024-07-29 23:28:10|5457.43|5456.83|5457.56|5456.96|5457.56|5456.96|5457.31|5456.71|16
1722295700000|2024-07-29 23:28:20|||||||||3
1722295710000|2024-07-29 23:28:30|5457.68|5457.08|5458.06|5457.46|5458.06|5457.46|5457.68|5457.08|18
1722295740000|2024-07-29 23:29:00|5457.81|5457.21|5457.93|5457.33|5458.06|5457.46|5457.81|5457.21|24
1722295750000|2024-07-29 23:29:10|5457.81|5457.21|5458.06|5457.46|5458.06|5457.46|5457.81|5457.21|2
1722295760000|2024-07-29 23:29:20|||||||||1
1722295770000|2024-07-29 23:29:30|||||||||2
1722295790000|2024-07-29 23:29:50|5457.93|5457.33|5457.81|5457.21|5457.93|5457.33|5457.81|5457.21|12
1722295800000|2024-07-29 23:30:00|||||||||10
1722295810000|2024-07-29 23:30:10|5457.93|5457.33|5457.81|5457.21|5457.93|5457.33|5457.81|5457.21|5
1722295820000|2024-07-29 23:30:20|5457.93|5457.33|5458.06|5457.46|5458.06|5457.46|5457.93|5457.33|14
1722295830000|2024-07-29 23:30:30|||||||||1
1722295840000|2024-07-29 23:30:40|5458.18|5457.58|5458.31|5457.71|5458.31|5457.71|5458.18|5457.58|23
1722295850000|2024-07-29 23:30:50|5458.43|5457.83|5458.43|5457.83|5458.43|5457.83|5458.31|5457.71|8
1722295860000|2024-07-29 23:31:00|5458.31|5457.71|5458.43|5457.83|5458.43|5457.83|5458.31|5457.71|4
1722295870000|2024-07-29 23:31:10|5458.56|5457.96|5458.06|5457.46|5458.56|5457.96|5458.06|5457.46|12
1722295880000|2024-07-29 23:31:20|5458.18|5457.58|5458.06|5457.46|5458.31|5457.71|5458.06|5457.46|2
1722295890000|2024-07-29 23:31:30|||||||||3
1722295910000|2024-07-29 23:31:50|5457.93|5457.33|5457.81|5457.21|5457.93|5457.33|5457.81|5457.21|11
1722295920000|2024-07-29 23:32:00|||||||||2
1722295930000|2024-07-29 23:32:10|||||||||1
1722295940000|2024-07-29 23:32:20|5457.56|5456.96|5457.56|5456.96|5457.56|5456.96|5457.56|5456.96|16
1722295950000|2024-07-29 23:32:30|5457.43|5456.83|5457.56|5456.96|5457.56|5456.96|5457.43|5456.83|8
1722295980000|2024-07-29 23:33:00|5457.81|5457.21|5457.81|5457.21|5457.93|5457.33|5457.81|5457.21|18
1722295990000|2024-07-29 23:33:10|5458.06|5457.46|5458.06|5457.46|5458.06|5457.46|5458.06|5457.46|10
1722296020000|2024-07-29 23:33:40|5458.31|5457.71|5458.31|5457.71|5458.31|5457.71|5458.31|5457.71|11
1722296030000|2024-07-29 23:33:50|5458.43|5457.83|5458.56|5457.96|5458.56|5457.96|5458.43|5457.83|7
1722296040000|2024-07-29 23:34:00|5458.68|5458.08|5458.56|5457.96|5458.68|5458.08|5458.56|5457.96|12
1722296050000|2024-07-29 23:34:10|5458.68|5458.08|5458.81|5458.21|5459.06|5458.46|5458.68|5458.08|17
1722296060000|2024-07-29 23:34:20|5458.93|5458.33|5459.31|5458.71|5459.31|5458.71|5458.93|5458.33|38
1722296070000|2024-07-29 23:34:30|5459.43|5458.83|5459.56|5458.96|5459.56|5458.96|5459.43|5458.83|13
1722296080000|2024-07-29 23:34:40|5459.31|5458.71|5459.31|5458.71|5459.31|5458.71|5459.31|5458.71|6
1722296090000|2024-07-29 23:34:50|||||||||9
1722296100000|2024-07-29 23:35:00|5459.18|5458.58|5459.18|5458.58|5459.43|5458.83|5459.18|5458.58|49
1722296110000|2024-07-29 23:35:10|5459.06|5458.46|5459.31|5458.71|5459.31|5458.71|5459.06|5458.46|11
1722296120000|2024-07-29 23:35:20|||||||||6
1722296130000|2024-07-29 23:35:30|5459.43|5458.83|5459.31|5458.71|5459.56|5458.96|5459.18|5458.58|36
1722296140000|2024-07-29 23:35:40|5459.56|5458.96|5459.31|5458.71|5459.56|5458.96|5459.31|5458.71|17
1722296150000|2024-07-29 23:35:50|5459.18|5458.58|5459.06|5458.46|5459.18|5458.58|5459.06|5458.46|0
1722296160000|2024-07-29 23:36:00|5459.31|5458.71|5459.06|5458.46|5459.31|5458.71|5459.06|5458.46|22
1722296170000|2024-07-29 23:36:10|5459.18|5458.58|5458.81|5458.21|5459.18|5458.58|5458.81|5458.21|14
1722296180000|2024-07-29 23:36:20|5459.06|5458.46|5459.06|5458.46|5459.06|5458.46|5459.06|5458.46|2
1722296200000|2024-07-29 23:36:40|5458.81|5458.21|5458.81|5458.21|5458.81|5458.21|5458.81|5458.21|20
1722296210000|2024-07-29 23:36:50|||||||||11
1722296220000|2024-07-29 23:37:00|5458.68|5458.08|5458.81|5458.21|5458.81|5458.21|5458.68|5458.08|3
1722296230000|2024-07-29 23:37:10|||||||||2
1722296240000|2024-07-29 23:37:20|||||||||6
1722296250000|2024-07-29 23:37:30|5458.56|5457.96|5458.68|5458.08|5458.68|5458.08|5458.56|5457.96|9
1722296260000|2024-07-29 23:37:40|5458.56|5457.96|5458.81|5458.21|5458.81|5458.21|5458.56|5457.96|0
1722296270000|2024-07-29 23:37:50|5458.68|5458.08|5458.56|5457.96|5458.68|5458.08|5458.56|5457.96|12
1722296280000|2024-07-29 23:38:00|5458.68|5458.08|5458.56|5457.96|5458.68|5458.08|5458.56|5457.96|5
1722296290000|2024-07-29 23:38:10|||||||||1
1722296300000|2024-07-29 23:38:20|5458.68|5458.08|5458.56|5457.96|5458.68|5458.08|5458.56|5457.96|7
1722296310000|2024-07-29 23:38:30|||||||||2
1722296320000|2024-07-29 23:38:40|5458.43|5457.83|5458.56|5457.96|5458.56|5457.96|5458.43|5457.83|7
1722296330000|2024-07-29 23:38:50|5458.43|5457.83|5458.31|5457.71|5458.43|5457.83|5458.31|5457.71|0
1722296340000|2024-07-29 23:39:00|5458.43|5457.83|5458.31|5457.71|5458.56|5457.96|5458.31|5457.71|15
1722296350000|2024-07-29 23:39:10|5458.06|5457.46|5458.43|5457.83|5458.56|5457.96|5458.06|5457.46|52
1722296360000|2024-07-29 23:39:20|5458.31|5457.71|5458.56|5457.96|5458.56|5457.96|5458.31|5457.71|10
1722296380000|2024-07-29 23:39:40|5458.43|5457.83|5458.31|5457.71|5458.43|5457.83|5458.31|5457.71|4
1722296390000|2024-07-29 23:39:50|5458.43|5457.83|5458.31|5457.71|5458.43|5457.83|5458.31|5457.71|5
1722296400000|2024-07-29 23:40:00|5458.06|5457.46|5458.06|5457.46|5458.06|5457.46|5458.06|5457.46|12
1722296410000|2024-07-29 23:40:10|||||||||1
1722296420000|2024-07-29 23:40:20|5458.18|5457.58|5458.31|5457.71|5458.31|5457.71|5458.18|5457.58|11
1722296430000|2024-07-29 23:40:30|||||||||2
1722296440000|2024-07-29 23:40:40|5458.56|5457.96|5458.06|5457.46|5458.56|5457.96|5458.06|5457.46|27
1722296450000|2024-07-29 23:40:50|||||||||1
1722296460000|2024-07-29 23:41:00|5457.93|5457.33|5457.81|5457.21|5458.06|5457.46|5457.81|5457.21|8
1722296470000|2024-07-29 23:41:10|5458.06|5457.46|5457.31|5456.71|5458.06|5457.46|5457.31|5456.71|92
1722296480000|2024-07-29 23:41:20|5457.06|5456.46|5456.81|5456.21|5457.06|5456.46|5456.81|5456.21|31
1722296490000|2024-07-29 23:41:30|5456.56|5455.96|5456.31|5455.71|5456.81|5456.21|5456.31|5455.71|107
1722296500000|2024-07-29 23:41:40|5456.18|5455.58|5456.06|5455.46|5456.31|5455.71|5456.06|5455.46|59
1722296510000|2024-07-29 23:41:50|5456.31|5455.71|5456.06|5455.46|5456.31|5455.71|5456.06|5455.46|6
1722296520000|2024-07-29 23:42:00|5456.31|5455.71|5455.31|5454.71|5456.31|5455.71|5455.31|5454.71|117
1722296530000|2024-07-29 23:42:10|5455.18|5454.58|5454.56|5453.96|5455.18|5454.58|5454.31|5453.71|124
1722296540000|2024-07-29 23:42:20|5454.68|5454.08|5455.31|5454.71|5455.31|5454.71|5454.68|5454.08|47
1722296550000|2024-07-29 23:42:30|5455.43|5454.83|5454.56|5453.96|5455.43|5454.83|5454.56|5453.96|38
1722296560000|2024-07-29 23:42:40|5454.68|5454.08|5454.68|5454.08|5454.81|5454.21|5454.56|5453.96|22
1722296570000|2024-07-29 23:42:50|5454.81|5454.21|5454.81|5454.21|5454.81|5454.21|5454.68|5454.08|4
1722296580000|2024-07-29 23:43:00|5454.56|5453.96|5454.56|5453.96|5454.56|5453.96|5454.56|5453.96|5
1722296590000|2024-07-29 23:43:10|5454.31|5453.71|5454.43|5453.83|5454.56|5453.96|5454.31|5453.71|30
1722296600000|2024-07-29 23:43:20|5454.31|5453.71|5454.31|5453.71|5454.31|5453.71|5454.06|5453.46|71
1722296610000|2024-07-29 23:43:30|5454.18|5453.58|5454.06|5453.46|5454.18|5453.58|5454.06|5453.46|21
1722296620000|2024-07-29 23:43:40|5454.18|5453.58|5454.06|5453.46|5454.31|5453.71|5454.06|5453.46|15
1722296630000|2024-07-29 23:43:50|5454.18|5453.58|5454.31|5453.71|5454.31|5453.71|5454.06|5453.46|29
1722296640000|2024-07-29 23:44:00|5454.18|5453.58|5454.18|5453.58|5454.31|5453.71|5454.06|5453.46|54
1722296650000|2024-07-29 23:44:10|5454.31|5453.71|5453.56|5452.96|5454.31|5453.71|5453.56|5452.96|61
1722296660000|2024-07-29 23:44:20|5453.43|5452.83|5453.43|5452.83|5453.56|5452.96|5453.43|5452.83|75
1722296670000|2024-07-29 23:44:30|5453.31|5452.71|5453.56|5452.96|5453.81|5453.21|5453.31|5452.71|38
1722296680000|2024-07-29 23:44:40|5453.43|5452.83|5453.31|5452.71|5453.43|5452.83|5453.31|5452.71|5
1722296690000|2024-07-29 23:44:50|5453.56|5452.96|5453.18|5452.58|5453.56|5452.96|5453.06|5452.46|93
1722296700000|2024-07-29 23:45:00|5453.31|5452.71|5454.06|5453.46|5454.06|5453.46|5453.06|5452.46|100
1722296710000|2024-07-29 23:45:10|5454.18|5453.58|5454.56|5453.96|5454.81|5454.21|5454.06|5453.46|36
1722296720000|2024-07-29 23:45:20|5454.68|5454.08|5454.31|5453.71|5454.68|5454.08|5454.31|5453.71|24
1722296730000|2024-07-29 23:45:30|5454.06|5453.46|5454.81|5454.21|5454.81|5454.21|5454.06|5453.46|54
1722296740000|2024-07-29 23:45:40|5454.68|5454.08|5455.06|5454.46|5455.06|5454.46|5454.68|5454.08|25
1722296750000|2024-07-29 23:45:50|5455.31|5454.71|5455.56|5454.96|5455.56|5454.96|5455.31|5454.71|51
1722296760000|2024-07-29 23:46:00|5455.31|5454.71|5455.31|5454.71|5455.56|5454.96|5455.31|5454.71|45
1722296770000|2024-07-29 23:46:10|5455.06|5454.46|5455.06|5454.46|5455.18|5454.58|5455.06|5454.46|20
1722296780000|2024-07-29 23:46:20|5454.81|5454.21|5454.81|5454.21|5454.81|5454.21|5454.56|5453.96|16
1722296790000|2024-07-29 23:46:30|5454.56|5453.96|5454.81|5454.21|5454.81|5454.21|5454.56|5453.96|19
1722296810000|2024-07-29 23:46:50|5455.06|5454.46|5455.06|5454.46|5455.06|5454.46|5455.06|5454.46|16
1722296820000|2024-07-29 23:47:00|5454.93|5454.33|5454.56|5453.96|5454.93|5454.33|5454.56|5453.96|8
1722296830000|2024-07-29 23:47:10|5454.68|5454.08|5454.56|5453.96|5454.81|5454.21|5454.56|5453.96|16
1722296840000|2024-07-29 23:47:20|||||||||2
1722296850000|2024-07-29 23:47:30|5454.68|5454.08|5454.56|5453.96|5454.68|5454.08|5454.56|5453.96|6
1722296860000|2024-07-29 23:47:40|5454.68|5454.08|5454.56|5453.96|5454.81|5454.21|5454.56|5453.96|7
1722296880000|2024-07-29 23:48:00|5454.68|5454.08|5454.81|5454.21|5454.81|5454.21|5454.68|5454.08|23
1722296890000|2024-07-29 23:48:10|||||||||3
1722296900000|2024-07-29 23:48:20|||||||||2
1722296910000|2024-07-29 23:48:30|5454.93|5454.33|5454.93|5454.33|5455.06|5454.46|5454.81|5454.21|10
1722296920000|2024-07-29 23:48:40|5454.81|5454.21|5454.81|5454.21|5454.81|5454.21|5454.81|5454.21|12
1722296940000|2024-07-29 23:49:00|5454.68|5454.08|5453.81|5453.21|5454.68|5454.08|5453.81|5453.21|64
1722296950000|2024-07-29 23:49:10|5453.68|5453.08|5453.56|5452.96|5453.68|5453.08|5453.56|5452.96|24
1722296960000|2024-07-29 23:49:20|5453.81|5453.21|5453.81|5453.21|5454.06|5453.46|5453.81|5453.21|18
1722296970000|2024-07-29 23:49:30|5453.93|5453.33|5453.93|5453.33|5454.06|5453.46|5453.93|5453.33|10
1722296980000|2024-07-29 23:49:40|5453.81|5453.21|5453.81|5453.21|5453.81|5453.21|5453.81|5453.21|1
1722296990000|2024-07-29 23:49:50|5453.93|5453.33|5453.81|5453.21|5453.93|5453.33|5453.81|5453.21|10
1722297000000|2024-07-29 23:50:00|5453.93|5453.33|5453.56|5452.96|5454.06|5453.46|5453.56|5452.96|25
1722297010000|2024-07-29 23:50:10|5453.68|5453.08|5453.56|5452.96|5453.81|5453.21|5453.56|5452.96|8
1722297020000|2024-07-29 23:50:20|||||||||4
1722297040000|2024-07-29 23:50:40|||||||||3
1722297050000|2024-07-29 23:50:50|5453.68|5453.08|5453.81|5453.21|5453.81|5453.21|5453.68|5453.08|10
1722297060000|2024-07-29 23:51:00|5453.56|5452.96|5453.31|5452.71|5453.56|5452.96|5453.31|5452.71|22
1722297070000|2024-07-29 23:51:10|5453.06|5452.46|5453.43|5452.83|5453.56|5452.96|5453.06|5452.46|50
1722297080000|2024-07-29 23:51:20|5453.31|5452.71|5453.31|5452.71|5453.43|5452.83|5453.18|5452.58|29
1722297090000|2024-07-29 23:51:30|5453.43|5452.83|5453.56|5452.96|5453.56|5452.96|5453.43|5452.83|10
1722297100000|2024-07-29 23:51:40|5453.43|5452.83|5453.31|5452.71|5453.43|5452.83|5453.31|5452.71|8
1722297110000|2024-07-29 23:51:50|||||||||11
1722297120000|2024-07-29 23:52:00|5453.06|5452.46|5453.31|5452.71|5453.31|5452.71|5453.06|5452.46|27
1722297130000|2024-07-29 23:52:10|5453.56|5452.96|5453.56|5452.96|5453.56|5452.96|5453.56|5452.96|10
1722297140000|2024-07-29 23:52:20|5453.31|5452.71|5453.06|5452.46|5453.31|5452.71|5453.06|5452.46|23
1722297150000|2024-07-29 23:52:30|||||||||6
1722297160000|2024-07-29 23:52:40|5452.93|5452.33|5453.06|5452.46|5453.06|5452.46|5452.93|5452.33|23
1722297170000|2024-07-29 23:52:50|5452.93|5452.33|5452.31|5451.71|5452.93|5452.33|5452.31|5451.71|78
1722297180000|2024-07-29 23:53:00|5452.18|5451.58|5451.31|5450.71|5452.18|5451.58|5451.31|5450.71|150
1722297190000|2024-07-29 23:53:10|5451.06|5450.46|5450.06|5449.46|5451.06|5450.46|5450.06|5449.46|126
1722297200000|2024-07-29 23:53:20|5450.18|5449.58|5450.56|5449.96|5450.56|5449.96|5450.18|5449.58|89
1722297210000|2024-07-29 23:53:30|5450.68|5450.08|5451.06|5450.46|5451.06|5450.46|5450.68|5450.08|28
1722297220000|2024-07-29 23:53:40|5451.18|5450.58|5451.31|5450.71|5451.31|5450.71|5451.06|5450.46|24
1722297230000|2024-07-29 23:53:50|5451.56|5450.96|5451.31|5450.71|5451.56|5450.96|5451.31|5450.71|60
1722297240000|2024-07-29 23:54:00|5451.06|5450.46|5450.56|5449.96|5451.06|5450.46|5450.31|5449.71|42
1722297250000|2024-07-29 23:54:10|5450.43|5449.83|5450.06|5449.46|5450.43|5449.83|5450.06|5449.46|20
1722297260000|2024-07-29 23:54:20|5450.18|5449.58|5450.31|5449.71|5450.31|5449.71|5450.18|5449.58|25
1722297270000|2024-07-29 23:54:30|5450.18|5449.58|5450.06|5449.46|5450.18|5449.58|5450.06|5449.46|6
1722297280000|2024-07-29 23:54:40|5450.18|5449.58|5450.56|5449.96|5450.56|5449.96|5450.18|5449.58|20
1722297290000|2024-07-29 23:54:50|||||||||22
1722297300000|2024-07-29 23:55:00|5450.81|5450.21|5450.81|5450.21|5450.81|5450.21|5450.81|5450.21|28
1722297310000|2024-07-29 23:55:10|5451.31|5450.71|5451.31|5450.71|5451.31|5450.71|5451.06|5450.46|27
1722297330000|2024-07-29 23:55:30|||||||||5
1722297340000|2024-07-29 23:55:40|||||||||5
1722297350000|2024-07-29 23:55:50|5451.18|5450.58|5450.81|5450.21|5451.18|5450.58|5450.81|5450.21|19
1722297360000|2024-07-29 23:56:00|5451.06|5450.46|5451.06|5450.46|5451.06|5450.46|5450.81|5450.21|17
1722297370000|2024-07-29 23:56:10|5450.93|5450.33|5450.93|5450.33|5450.93|5450.33|5450.81|5450.21|15
1722297380000|2024-07-29 23:56:20|5450.81|5450.21|5450.81|5450.21|5451.06|5450.46|5450.81|5450.21|12
1722297390000|2024-07-29 23:56:30|5450.93|5450.33|5451.06|5450.46|5451.06|5450.46|5450.81|5450.21|16
1722297410000|2024-07-29 23:56:50|5451.56|5450.96|5451.31|5450.71|5451.56|5450.96|5451.31|5450.71|74
1722297420000|2024-07-29 23:57:00|5451.56|5450.96|5451.81|5451.21|5451.81|5451.21|5451.56|5450.96|56
1722297430000|2024-07-29 23:57:10|5451.93|5451.33|5451.81|5451.21|5451.93|5451.33|5451.81|5451.21|88
1722297440000|2024-07-29 23:57:20|5451.93|5451.33|5453.06|5452.46|5453.06|5452.46|5451.93|5451.33|309
1722297450000|2024-07-29 23:57:30|5452.81|5452.21|5452.56|5451.96|5452.81|5452.21|5452.56|5451.96|55
1722297460000|2024-07-29 23:57:40|5452.81|5452.21|5452.93|5452.33|5453.06|5452.46|5452.81|5452.21|60
1722297470000|2024-07-29 23:57:50|5452.81|5452.21|5453.06|5452.46|5453.31|5452.71|5452.81|5452.21|41
1722297480000|2024-07-29 23:58:00|5453.18|5452.58|5453.06|5452.46|5453.18|5452.58|5452.81|5452.21|19
1722297490000|2024-07-29 23:58:10|5452.93|5452.33|5452.81|5452.21|5452.93|5452.33|5452.81|5452.21|13
1722297500000|2024-07-29 23:58:20|5452.93|5452.33|5453.31|5452.71|5453.31|5452.71|5452.81|5452.21|14
1722297510000|2024-07-29 23:58:30|5453.18|5452.58|5453.06|5452.46|5453.18|5452.58|5453.06|5452.46|10
1722297520000|2024-07-29 23:58:40|5452.81|5452.21|5453.06|5452.46|5453.06|5452.46|5452.81|5452.21|14
1722297530000|2024-07-29 23:58:50|5453.31|5452.71|5453.06|5452.46|5453.31|5452.71|5453.06|5452.46|25
1722297540000|2024-07-29 23:59:00|5453.31|5452.71|5453.31|5452.71|5453.56|5452.96|5453.31|5452.71|38
1722297550000|2024-07-29 23:59:10|||||||||15
1722297560000|2024-07-29 23:59:20|5453.18|5452.58|5452.81|5452.21|5453.18|5452.58|5452.81|5452.21|20
1722297580000|2024-07-29 23:59:40|||||||||2
1722297590000|2024-07-29 23:59:50|5452.93|5452.33|5452.81|5452.21|5453.06|5452.46|5452.81|5452.21|10
1722297600000|2024-07-30 00:00:00|5452.43|5451.83|5452.31|5451.71|5452.81|5452.21|5451.81|5451.21|121
1722297610000|2024-07-30 00:00:10|5452.43|5451.83|5452.31|5451.71|5452.81|5452.21|5452.06|5451.46|33
1722297620000|2024-07-30 00:00:20|5452.18|5451.58|5452.31|5451.71|5452.31|5451.71|5452.18|5451.58|5
1722297630000|2024-07-30 00:00:30|5452.06|5451.46|5451.81|5451.21|5452.06|5451.46|5451.56|5450.96|38
1722297640000|2024-07-30 00:00:40|5451.93|5451.33|5451.81|5451.21|5452.06|5451.46|5451.81|5451.21|7
1722297650000|2024-07-30 00:00:50|5451.93|5451.33|5451.81|5451.21|5451.93|5451.33|5451.81|5451.21|5
1722297660000|2024-07-30 00:01:00|5451.43|5450.83|5452.31|5451.71|5452.56|5451.96|5451.43|5450.83|67
1722297670000|2024-07-30 00:01:10|5452.06|5451.46|5452.31|5451.71|5452.31|5451.71|5452.06|5451.46|14
1722297680000|2024-07-30 00:01:20|5452.18|5451.58|5452.31|5451.71|5452.56|5451.96|5452.06|5451.46|32
1722297690000|2024-07-30 00:01:30|5452.56|5451.96|5452.31|5451.71|5452.56|5451.96|5452.31|5451.71|27
1722297700000|2024-07-30 00:01:40|5452.56|5451.96|5452.68|5452.08|5452.81|5452.21|5452.56|5451.96|27
1722297710000|2024-07-30 00:01:50|5452.81|5452.21|5452.56|5451.96|5452.81|5452.21|5452.56|5451.96|18
1722297720000|2024-07-30 00:02:00|5452.68|5452.08|5452.43|5451.83|5452.68|5452.08|5452.31|5451.71|28
1722297730000|2024-07-30 00:02:10|5452.56|5451.96|5452.81|5452.21|5452.81|5452.21|5452.31|5451.71|17
1722297740000|2024-07-30 00:02:20|5452.68|5452.08|5452.81|5452.21|5452.81|5452.21|5452.68|5452.08|11
1722297750000|2024-07-30 00:02:30|5453.06|5452.46|5453.31|5452.71|5453.56|5452.96|5453.06|5452.46|54
1722297760000|2024-07-30 00:02:40|5453.06|5452.46|5453.06|5452.46|5453.31|5452.71|5452.93|5452.33|19
1722297770000|2024-07-30 00:02:50|5453.18|5452.58|5453.31|5452.71|5453.56|5452.96|5453.06|5452.46|28
1722297780000|2024-07-30 00:03:00|5453.06|5452.46|5452.93|5452.33|5453.06|5452.46|5452.81|5452.21|26
1722297790000|2024-07-30 00:03:10|5452.81|5452.21|5452.93|5452.33|5452.93|5452.33|5452.81|5452.21|3
1722297800000|2024-07-30 00:03:20|5453.06|5452.46|5452.56|5451.96|5453.06|5452.46|5452.56|5451.96|3
1722297810000|2024-07-30 00:03:30|5452.68|5452.08|5453.06|5452.46|5453.06|5452.46|5452.56|5451.96|8
1722297820000|2024-07-30 00:03:40|5452.81|5452.21|5452.81|5452.21|5452.81|5452.21|5452.81|5452.21|9
1722297830000|2024-07-30 00:03:50|5452.56|5451.96|5452.56|5451.96|5452.56|5451.96|5452.56|5451.96|18
1722297840000|2024-07-30 00:04:00|5452.43|5451.83|5452.56|5451.96|5452.56|5451.96|5452.31|5451.71|11
1722297850000|2024-07-30 00:04:10|5453.06|5452.46|5453.31|5452.71|5453.31|5452.71|5453.06|5452.46|58
1722297860000|2024-07-30 00:04:20|5453.43|5452.83|5453.31|5452.71|5453.56|5452.96|5453.06|5452.46|63
1722297870000|2024-07-30 00:04:30|5453.56|5452.96|5453.81|5453.21|5453.81|5453.21|5453.56|5452.96|61
1722297880000|2024-07-30 00:04:40|5453.93|5453.33|5453.81|5453.21|5454.06|5453.46|5453.81|5453.21|66
1722297890000|2024-07-30 00:04:50|5453.93|5453.33|5454.06|5453.46|5454.06|5453.46|5453.93|5453.33|19
1722297900000|2024-07-30 00:05:00|5453.93|5453.33|5452.81|5452.21|5453.93|5453.33|5452.81|5452.21|27
1722297910000|2024-07-30 00:05:10|5452.93|5452.33|5453.31|5452.71|5453.31|5452.71|5452.93|5452.33|14
1722297920000|2024-07-30 00:05:20|5453.56|5452.96|5453.81|5453.21|5453.81|5453.21|5453.56|5452.96|4
1722297930000|2024-07-30 00:05:30|5453.68|5453.08|5453.31|5452.71|5453.68|5453.08|5453.31|5452.71|22
1722297940000|2024-07-30 00:05:40|5453.43|5452.83|5453.56|5452.96|5453.56|5452.96|5453.43|5452.83|37
1722297950000|2024-07-30 00:05:50|5453.68|5453.08|5453.81|5453.21|5453.81|5453.21|5453.68|5453.08|8
1722297960000|2024-07-30 00:06:00|5454.06|5453.46|5453.81|5453.21|5454.06|5453.46|5453.81|5453.21|12
1722297970000|2024-07-30 00:06:10|5453.68|5453.08|5453.56|5452.96|5453.68|5453.08|5453.56|5452.96|16
1722297980000|2024-07-30 00:06:20|5453.68|5453.08|5454.06|5453.46|5454.06|5453.46|5453.68|5453.08|7
1722297990000|2024-07-30 00:06:30|||||||||11
1722298000000|2024-07-30 00:06:40|5454.43|5453.83|5454.81|5454.21|5454.81|5454.21|5454.06|5453.46|76
1722298010000|2024-07-30 00:06:50|5454.68|5454.08|5454.81|5454.21|5454.81|5454.21|5454.56|5453.96|14
1722298020000|2024-07-30 00:07:00|5454.93|5454.33|5455.31|5454.71|5455.31|5454.71|5454.81|5454.21|55
1722298030000|2024-07-30 00:07:10|5455.56|5454.96|5455.31|5454.71|5455.56|5454.96|5455.31|5454.71|24
1722298040000|2024-07-30 00:07:20|5455.43|5454.83|5455.56|5454.96|5455.81|5455.21|5455.43|5454.83|21
1722298050000|2024-07-30 00:07:30|5455.43|5454.83|5455.31|5454.71|5455.43|5454.83|5455.31|5454.71|14
1722298060000|2024-07-30 00:07:40|5455.18|5454.58|5455.06|5454.46|5455.18|5454.58|5454.81|5454.21|94
1722298070000|2024-07-30 00:07:50|5455.18|5454.58|5455.31|5454.71|5455.31|5454.71|5455.06|5454.46|8
1722298080000|2024-07-30 00:08:00|5455.18|5454.58|5454.81|5454.21|5455.18|5454.58|5454.68|5454.08|20
1722298090000|2024-07-30 00:08:10|5454.56|5453.96|5454.56|5453.96|5454.56|5453.96|5454.56|5453.96|4
1722298100000|2024-07-30 00:08:20|5454.43|5453.83|5454.31|5453.71|5454.43|5453.83|5454.31|5453.71|13
1722298110000|2024-07-30 00:08:30|5454.06|5453.46|5454.06|5453.46|5454.06|5453.46|5454.06|5453.46|10
1722298120000|2024-07-30 00:08:40|5453.93|5453.33|5453.56|5452.96|5453.93|5453.33|5453.56|5452.96|17
1722298130000|2024-07-30 00:08:50|5453.81|5453.21|5454.06|5453.46|5454.06|5453.46|5453.81|5453.21|53
1722298140000|2024-07-30 00:09:00|5453.93|5453.33|5453.06|5452.46|5453.93|5453.33|5453.06|5452.46|62
1722298150000|2024-07-30 00:09:10|5453.18|5452.58|5453.06|5452.46|5453.31|5452.71|5453.06|5452.46|28
1722298160000|2024-07-30 00:09:20|5453.18|5452.58|5453.18|5452.58|5453.18|5452.58|5453.06|5452.46|4
1722298170000|2024-07-30 00:09:30|5453.31|5452.71|5453.56|5452.96|5453.56|5452.96|5453.31|5452.71|18
1722298180000|2024-07-30 00:09:40|5453.43|5452.83|5453.56|5452.96|5453.56|5452.96|5453.31|5452.71|14
1722298190000|2024-07-30 00:09:50|5453.43|5452.83|5453.31|5452.71|5453.43|5452.83|5453.31|5452.71|15
1722298200000|2024-07-30 00:10:00|5453.43|5452.83|5453.56|5452.96|5453.56|5452.96|5453.06|5452.46|25
1722298210000|2024-07-30 00:10:10|5453.68|5453.08|5453.81|5453.21|5453.81|5453.21|5453.68|5453.08|7
1722298220000|2024-07-30 00:10:20|5453.68|5453.08|5453.56|5452.96|5453.68|5453.08|5453.56|5452.96|32
1722298230000|2024-07-30 00:10:30|5453.31|5452.71|5453.06|5452.46|5453.43|5452.83|5453.06|5452.46|13
1722298240000|2024-07-30 00:10:40|5453.31|5452.71|5453.31|5452.71|5453.31|5452.71|5453.18|5452.58|5
1722298250000|2024-07-30 00:10:50|5453.56|5452.96|5453.56|5452.96|5453.56|5452.96|5453.56|5452.96|4
1722298260000|2024-07-30 00:11:00|5453.43|5452.83|5453.43|5452.83|5453.56|5452.96|5453.31|5452.71|4
1722298270000|2024-07-30 00:11:10|5453.31|5452.71|5453.31|5452.71|5453.31|5452.71|5453.31|5452.71|3
1722298280000|2024-07-30 00:11:20|5453.18|5452.58|5453.56|5452.96|5453.56|5452.96|5453.18|5452.58|10
1722298290000|2024-07-30 00:11:30|5453.68|5453.08|5453.81|5453.21|5453.81|5453.21|5453.68|5453.08|26
1722298300000|2024-07-30 00:11:40|5453.68|5453.08|5453.81|5453.21|5453.81|5453.21|5453.68|5453.08|8
1722298310000|2024-07-30 00:11:50|5453.93|5453.33|5454.06|5453.46|5454.06|5453.46|5453.81|5453.21|20
1722298320000|2024-07-30 00:12:00|5453.81|5453.21|5453.56|5452.96|5453.81|5453.21|5453.56|5452.96|7
1722298330000|2024-07-30 00:12:10|||||||||1
1722298340000|2024-07-30 00:12:20|5453.43|5452.83|5453.31|5452.71|5453.56|5452.96|5453.31|5452.71|6
1722298350000|2024-07-30 00:12:30|5453.43|5452.83|5453.56|5452.96|5453.56|5452.96|5453.31|5452.71|11
1722298360000|2024-07-30 00:12:40|5453.68|5453.08|5453.81|5453.21|5453.81|5453.21|5453.68|5453.08|11
1722298370000|2024-07-30 00:12:50|5453.68|5453.08|5453.81|5453.21|5453.81|5453.21|5453.56|5452.96|18
1722298380000|2024-07-30 00:13:00|5453.68|5453.08|5453.43|5452.83|5453.81|5453.21|5453.43|5452.83|10
1722298390000|2024-07-30 00:13:10|5453.31|5452.71|5453.06|5452.46|5453.31|5452.71|5452.93|5452.33|15
1722298400000|2024-07-30 00:13:20|5452.93|5452.33|5452.81|5452.21|5453.06|5452.46|5452.81|5452.21|5
1722298410000|2024-07-30 00:13:30|5452.93|5452.33|5453.06|5452.46|5453.06|5452.46|5452.93|5452.33|2
1722298420000|2024-07-30 00:13:40|5453.31|5452.71|5453.56|5452.96|5453.56|5452.96|5453.31|5452.71|14
1722298430000|2024-07-30 00:13:50|5453.43|5452.83|5453.31|5452.71|5453.43|5452.83|5453.31|5452.71|8
1722298440000|2024-07-30 00:14:00|5453.18|5452.58|5453.56|5452.96|5453.56|5452.96|5453.18|5452.58|16
1722298450000|2024-07-30 00:14:10|5453.43|5452.83|5453.43|5452.83|5453.43|5452.83|5453.43|5452.83|1
1722298460000|2024-07-30 00:14:20|5453.56|5452.96|5453.31|5452.71|5453.56|5452.96|5453.31|5452.71|13
1722298470000|2024-07-30 00:14:30|5453.06|5452.46|5453.06|5452.46|5453.06|5452.46|5453.06|5452.46|9
1722298480000|2024-07-30 00:14:40|5453.18|5452.58|5453.18|5452.58|5453.31|5452.71|5453.18|5452.58|10
1722298490000|2024-07-30 00:14:50|5453.31|5452.71|5453.31|5452.71|5453.31|5452.71|5453.18|5452.58|10
1722298500000|2024-07-30 00:15:00|5453.56|5452.96|5453.43|5452.83|5453.56|5452.96|5452.81|5452.21|85
1722298510000|2024-07-30 00:15:10|5453.31|5452.71|5453.56|5452.96|5453.56|5452.96|5453.31|5452.71|64
1722298520000|2024-07-30 00:15:20|5453.81|5453.21|5454.06|5453.46|5454.06|5453.46|5453.81|5453.21|23
1722298530000|2024-07-30 00:15:30|5453.93|5453.33|5453.06|5452.46|5453.93|5453.33|5453.06|5452.46|29
1722298540000|2024-07-30 00:15:40|5453.18|5452.58|5453.06|5452.46|5453.31|5452.71|5453.06|5452.46|10
1722298550000|2024-07-30 00:15:50|||||||||4
1722298560000|2024-07-30 00:16:00|5452.81|5452.21|5452.81|5452.21|5452.93|5452.33|5452.81|5452.21|16
1722298570000|2024-07-30 00:16:10|5452.93|5452.33|5452.81|5452.21|5452.93|5452.33|5452.43|5451.83|24
1722298580000|2024-07-30 00:16:20|5452.93|5452.33|5452.93|5452.33|5453.06|5452.46|5452.81|5452.21|20
1722298590000|2024-07-30 00:16:30|5453.06|5452.46|5453.06|5452.46|5453.06|5452.46|5453.06|5452.46|0
1722298600000|2024-07-30 00:16:40|5453.31|5452.71|5453.31|5452.71|5453.43|5452.83|5453.31|5452.71|11
1722298610000|2024-07-30 00:16:50|5453.18|5452.58|5453.31|5452.71|5453.31|5452.71|5453.18|5452.58|7
1722298620000|2024-07-30 00:17:00|5453.18|5452.58|5453.06|5452.46|5453.31|5452.71|5453.06|5452.46|9
1722298630000|2024-07-30 00:17:10|5453.18|5452.58|5452.81|5452.21|5453.31|5452.71|5452.81|5452.21|17
1722298640000|2024-07-30 00:17:20|5452.93|5452.33|5452.81|5452.21|5452.93|5452.33|5452.81|5452.21|14
1722298650000|2024-07-30 00:17:30|||||||||3
1722298660000|2024-07-30 00:17:40|5453.06|5452.46|5453.06|5452.46|5453.06|5452.46|5453.06|5452.46|20
1722298670000|2024-07-30 00:17:50|5452.93|5452.33|5453.31|5452.71|5453.31|5452.71|5452.93|5452.33|17
1722298680000|2024-07-30 00:18:00|5453.18|5452.58|5453.56|5452.96|5453.56|5452.96|5453.06|5452.46|23
1722298690000|2024-07-30 00:18:10|5453.68|5453.08|5453.56|5452.96|5453.81|5453.21|5453.56|5452.96|17
1722298700000|2024-07-30 00:18:20|5453.81|5453.21|5453.68|5453.08|5453.81|5453.21|5453.68|5453.08|8
1722298710000|2024-07-30 00:18:30|5453.81|5453.21|5453.81|5453.21|5453.81|5453.21|5453.81|5453.21|0
1722298720000|2024-07-30 00:18:40|5453.93|5453.33|5454.06|5453.46|5454.06|5453.46|5453.93|5453.33|6
1722298730000|2024-07-30 00:18:50|5453.93|5453.33|5453.81|5453.21|5453.93|5453.33|5453.81|5453.21|8
1722298740000|2024-07-30 00:19:00|5453.68|5453.08|5453.81|5453.21|5453.81|5453.21|5453.56|5452.96|12
1722298750000|2024-07-30 00:19:10|5453.56|5452.96|5453.56|5452.96|5453.56|5452.96|5453.43|5452.83|18
1722298760000|2024-07-30 00:19:20|5453.68|5453.08|5453.56|5452.96|5453.68|5453.08|5453.43|5452.83|4
1722298770000|2024-07-30 00:19:30|5453.43|5452.83|5452.81|5452.21|5453.43|5452.83|5452.81|5452.21|2
1722298780000|2024-07-30 00:19:40|5452.93|5452.33|5452.81|5452.21|5452.93|5452.33|5452.81|5452.21|9
1722298790000|2024-07-30 00:19:50|5452.93|5452.33|5453.06|5452.46|5453.06|5452.46|5452.81|5452.21|6
1722298800000|2024-07-30 00:20:00|5453.31|5452.71|5453.06|5452.46|5453.56|5452.96|5453.06|5452.46|38
1722298810000|2024-07-30 00:20:10|5452.93|5452.33|5453.06|5452.46|5453.06|5452.46|5452.81|5452.21|37
1722298820000|2024-07-30 00:20:20|5453.18|5452.58|5453.31|5452.71|5453.31|5452.71|5453.18|5452.58|119
1722298830000|2024-07-30 00:20:30|5453.43|5452.83|5453.56|5452.96|5453.56|5452.96|5453.43|5452.83|5
1722298840000|2024-07-30 00:20:40|5453.68|5453.08|5453.81|5453.21|5453.81|5453.21|5453.68|5453.08|14
1722298850000|2024-07-30 00:20:50|5453.68|5453.08|5453.31|5452.71|5453.81|5453.21|5453.31|5452.71|16
1722298860000|2024-07-30 00:21:00|5453.18|5452.58|5453.06|5452.46|5453.18|5452.58|5453.06|5452.46|7
1722298870000|2024-07-30 00:21:10|5453.18|5452.58|5453.31|5452.71|5453.56|5452.96|5453.18|5452.58|20
1722298880000|2024-07-30 00:21:20|5453.43|5452.83|5453.56|5452.96|5453.56|5452.96|5453.43|5452.83|1
1722298890000|2024-07-30 00:21:30|5453.68|5453.08|5453.81|5453.21|5453.81|5453.21|5453.68|5453.08|7
1722298900000|2024-07-30 00:21:40|5453.93|5453.33|5453.81|5453.21|5454.06|5453.46|5453.81|5453.21|9
1722298910000|2024-07-30 00:21:50|||||||||9
1722298920000|2024-07-30 00:22:00|5453.93|5453.33|5453.56|5452.96|5454.06|5453.46|5453.56|5452.96|26
1722298930000|2024-07-30 00:22:10|5453.43|5452.83|5453.18|5452.58|5453.56|5452.96|5453.18|5452.58|26
1722298940000|2024-07-30 00:22:20|5453.06|5452.46|5452.93|5452.33|5453.18|5452.58|5452.93|5452.33|44
1722298950000|2024-07-30 00:22:30|5452.81|5452.21|5453.06|5452.46|5453.18|5452.58|5452.81|5452.21|10
1722298960000|2024-07-30 00:22:40|5452.93|5452.33|5452.81|5452.21|5453.06|5452.46|5452.81|5452.21|9
1722298970000|2024-07-30 00:22:50|5452.93|5452.33|5452.93|5452.33|5452.93|5452.33|5452.93|5452.33|2
1722298980000|2024-07-30 00:23:00|5453.06|5452.46|5452.93|5452.33|5453.06|5452.46|5452.93|5452.33|0
1722298990000|2024-07-30 00:23:10|5452.81|5452.21|5452.81|5452.21|5453.06|5452.46|5452.81|5452.21|12
1722299000000|2024-07-30 00:23:20|5452.93|5452.33|5453.56|5452.96|5453.81|5453.21|5452.93|5452.33|36
1722299020000|2024-07-30 00:23:40|5453.43|5452.83|5453.56|5452.96|5453.56|5452.96|5453.43|5452.83|12
1722299030000|2024-07-30 00:23:50|5453.31|5452.71|5453.31|5452.71|5453.31|5452.71|5453.31|5452.71|9
1722299040000|2024-07-30 00:24:00|5453.18|5452.58|5453.31|5452.71|5453.31|5452.71|5453.06|5452.46|4
1722299050000|2024-07-30 00:24:10|5453.43|5452.83|5453.31|5452.71|5453.43|5452.83|5453.31|5452.71|8
1722299060000|2024-07-30 00:24:20|||||||||1
1722299070000|2024-07-30 00:24:30|5453.06|5452.46|5453.31|5452.71|5453.31|5452.71|5453.06|5452.46|12
1722299080000|2024-07-30 00:24:40|5453.56|5452.96|5453.56|5452.96|5453.56|5452.96|5453.56|5452.96|4
1722299090000|2024-07-30 00:24:50|5453.43|5452.83|5453.31|5452.71|5453.43|5452.83|5453.31|5452.71|14
1722299100000|2024-07-30 00:25:00|5453.18|5452.58|5453.06|5452.46|5453.18|5452.58|5453.06|5452.46|11
1722299110000|2024-07-30 00:25:10|5452.81|5452.21|5452.81|5452.21|5453.06|5452.46|5452.81|5452.21|13
1722299120000|2024-07-30 00:25:20|5452.93|5452.33|5453.06|5452.46|5453.06|5452.46|5452.81|5452.21|5
1722299140000|2024-07-30 00:25:40|5452.93|5452.33|5453.06|5452.46|5453.06|5452.46|5452.93|5452.33|10
1722299150000|2024-07-30 00:25:50|5453.18|5452.58|5453.06|5452.46|5453.31|5452.71|5453.06|5452.46|6
1722299170000|2024-07-30 00:26:10|5453.18|5452.58|5453.31|5452.71|5453.31|5452.71|5453.18|5452.58|3
1722299180000|2024-07-30 00:26:20|5453.18|5452.58|5453.06|5452.46|5453.18|5452.58|5453.06|5452.46|1
1722299200000|2024-07-30 00:26:40|5453.18|5452.58|5453.31|5452.71|5453.31|5452.71|5453.18|5452.58|6
1722299210000|2024-07-30 00:26:50|5453.06|5452.46|5452.81|5452.21|5453.06|5452.46|5452.81|5452.21|7
1722299220000|2024-07-30 00:27:00|||||||||2
1722299230000|2024-07-30 00:27:10|5452.56|5451.96|5453.06|5452.46|5453.06|5452.46|5452.56|5451.96|82
1722299240000|2024-07-30 00:27:20|5453.31|5452.71|5453.56|5452.96|5453.56|5452.96|5453.31|5452.71|5
1722299260000|2024-07-30 00:27:40|5453.43|5452.83|5453.56|5452.96|5453.56|5452.96|5453.43|5452.83|9
1722299270000|2024-07-30 00:27:50|5453.81|5453.21|5453.93|5453.33|5453.93|5453.33|5453.81|5453.21|11
1722299280000|2024-07-30 00:28:00|5454.06|5453.46|5454.31|5453.71|5454.31|5453.71|5454.06|5453.46|16
1722299290000|2024-07-30 00:28:10|5454.43|5453.83|5454.56|5453.96|5454.81|5454.21|5454.43|5453.83|32
1722299300000|2024-07-30 00:28:20|5454.81|5454.21|5454.81|5454.21|5454.81|5454.21|5454.68|5454.08|18
1722299310000|2024-07-30 00:28:30|5454.68|5454.08|5454.81|5454.21|5455.06|5454.46|5454.68|5454.08|7
1722299320000|2024-07-30 00:28:40|5454.68|5454.08|5454.56|5453.96|5454.81|5454.21|5454.56|5453.96|9
1722299340000|2024-07-30 00:29:00|5454.81|5454.21|5455.06|5454.46|5455.06|5454.46|5454.81|5454.21|21
1722299350000|2024-07-30 00:29:10|5455.31|5454.71|5454.56|5453.96|5455.31|5454.71|5454.56|5453.96|71
1722299360000|2024-07-30 00:29:20|5454.43|5453.83|5454.81|5454.21|5454.81|5454.21|5454.43|5453.83|4
1722299370000|2024-07-30 00:29:30|||||||||6
1722299380000|2024-07-30 00:29:40|5455.06|5454.46|5455.06|5454.46|5455.06|5454.46|5455.06|5454.46|16
1722299390000|2024-07-30 00:29:50|||||||||1
1722299400000|2024-07-30 00:30:00|5455.31|5454.71|5455.81|5455.21|5455.81|5455.21|5455.31|5454.71|69
1722299410000|2024-07-30 00:30:10|5455.93|5455.33|5455.81|5455.21|5456.06|5455.46|5455.81|5455.21|45
1722299420000|2024-07-30 00:30:20|5455.93|5455.33|5456.06|5455.46|5456.06|5455.46|5455.81|5455.21|35
1722299430000|2024-07-30 00:30:30|5455.93|5455.33|5456.06|5455.46|5456.06|5455.46|5455.81|5455.21|15
1722299440000|2024-07-30 00:30:40|||||||||3
1722299450000|2024-07-30 00:30:50|5455.81|5455.21|5455.93|5455.33|5456.06|5455.46|5455.81|5455.21|12
1722299460000|2024-07-30 00:31:00|5455.81|5455.21|5456.06|5455.46|5456.06|5455.46|5455.81|5455.21|20
1722299470000|2024-07-30 00:31:10|5455.93|5455.33|5456.31|5455.71|5456.56|5455.96|5455.81|5455.21|69
1722299480000|2024-07-30 00:31:20|5456.56|5455.96|5456.81|5456.21|5456.81|5456.21|5456.56|5455.96|31
1722299490000|2024-07-30 00:31:30|5456.68|5456.08|5456.31|5455.71|5456.68|5456.08|5456.31|5455.71|44
1722299500000|2024-07-30 00:31:40|5456.43|5455.83|5456.56|5455.96|5456.56|5455.96|5456.43|5455.83|30
1722299510000|2024-07-30 00:31:50|||||||||2
1722299520000|2024-07-30 00:32:00|5456.43|5455.83|5456.56|5455.96|5456.56|5455.96|5456.31|5455.71|15
1722299530000|2024-07-30 00:32:10|5456.31|5455.71|5456.31|5455.71|5456.31|5455.71|5456.31|5455.71|3
1722299540000|2024-07-30 00:32:20|||||||||7
1722299550000|2024-07-30 00:32:30|5456.18|5455.58|5456.31|5455.71|5456.31|5455.71|5456.18|5455.58|12
1722299560000|2024-07-30 00:32:40|5456.18|5455.58|5456.31|5455.71|5456.31|5455.71|5456.18|5455.58|8
1722299570000|2024-07-30 00:32:50|5456.18|5455.58|5456.06|5455.46|5456.18|5455.58|5455.81|5455.21|22
1722299580000|2024-07-30 00:33:00|5455.93|5455.33|5455.56|5454.96|5455.93|5455.33|5455.56|5454.96|18
1722299590000|2024-07-30 00:33:10|5455.43|5454.83|5455.31|5454.71|5455.43|5454.83|5455.31|5454.71|15
1722299600000|2024-07-30 00:33:20|5455.43|5454.83|5455.31|5454.71|5455.56|5454.96|5455.31|5454.71|20
1722299610000|2024-07-30 00:33:30|5455.43|5454.83|5455.56|5454.96|5455.56|5454.96|5455.43|5454.83|8
1722299620000|2024-07-30 00:33:40|5455.43|5454.83|5455.31|5454.71|5455.43|5454.83|5455.31|5454.71|3
1722299640000|2024-07-30 00:34:00|5455.06|5454.46|5454.81|5454.21|5455.06|5454.46|5454.81|5454.21|42
1722299650000|2024-07-30 00:34:10|5454.93|5454.33|5454.93|5454.33|5455.06|5454.46|5454.81|5454.21|8
1722299660000|2024-07-30 00:34:20|5455.06|5454.46|5455.06|5454.46|5455.18|5454.58|5455.06|5454.46|14
1722299670000|2024-07-30 00:34:30|5455.18|5454.58|5455.31|5454.71|5455.56|5454.96|5455.18|5454.58|12
1722299680000|2024-07-30 00:34:40|5455.18|5454.58|5455.31|5454.71|5455.31|5454.71|5455.18|5454.58|5
1722299690000|2024-07-30 00:34:50|5455.43|5454.83|5455.31|5454.71|5455.43|5454.83|5455.31|5454.71|6
1722299700000|2024-07-30 00:35:00|5455.06|5454.46|5454.93|5454.33|5455.06|5454.46|5454.93|5454.33|19
1722299710000|2024-07-30 00:35:10|5454.81|5454.21|5455.06|5454.46|5455.06|5454.46|5454.81|5454.21|2
1722299720000|2024-07-30 00:35:20|5454.93|5454.33|5455.31|5454.71|5455.31|5454.71|5454.93|5454.33|11
1722299730000|2024-07-30 00:35:30|5455.43|5454.83|5455.56|5454.96|5455.56|5454.96|5455.43|5454.83|3
1722299740000|2024-07-30 00:35:40|5455.68|5455.08|5455.81|5455.21|5455.81|5455.21|5455.68|5455.08|11
1722299750000|2024-07-30 00:35:50|5455.93|5455.33|5456.06|5455.46|5456.06|5455.46|5455.81|5455.21|19
1722299760000|2024-07-30 00:36:00|5455.93|5455.33|5455.81|5455.21|5456.06|5455.46|5455.81|5455.21|23
1722299770000|2024-07-30 00:36:10|5455.93|5455.33|5455.81|5455.21|5456.06|5455.46|5455.81|5455.21|8
1722299790000|2024-07-30 00:36:30|5455.68|5455.08|5455.56|5454.96|5455.68|5455.08|5455.56|5454.96|7
1722299800000|2024-07-30 00:36:40|5455.68|5455.08|5455.81|5455.21|5455.81|5455.21|5455.68|5455.08|10
1722299810000|2024-07-30 00:36:50|5455.56|5454.96|5455.31|5454.71|5455.81|5455.21|5455.31|5454.71|21
1722299820000|2024-07-30 00:37:00|5455.18|5454.58|5455.31|5454.71|5455.31|5454.71|5455.18|5454.58|7
1722299840000|2024-07-30 00:37:20|5455.43|5454.83|5455.18|5454.58|5455.56|5454.96|5455.18|5454.58|9
1722299850000|2024-07-30 00:37:30|5455.06|5454.46|5454.81|5454.21|5455.06|5454.46|5454.81|5454.21|6
1722299860000|2024-07-30 00:37:40|5454.56|5453.96|5453.93|5453.33|5454.56|5453.96|5453.93|5453.33|83
1722299870000|2024-07-30 00:37:50|5454.06|5453.46|5454.56|5453.96|5454.56|5453.96|5454.06|5453.46|20
1722299890000|2024-07-30 00:38:10|5454.31|5453.71|5454.06|5453.46|5454.31|5453.71|5454.06|5453.46|10
1722299900000|2024-07-30 00:38:20|5453.81|5453.21|5453.81|5453.21|5453.81|5453.21|5453.81|5453.21|5
1722299910000|2024-07-30 00:38:30|5453.93|5453.33|5453.81|5453.21|5453.93|5453.33|5453.81|5453.21|5
1722299920000|2024-07-30 00:38:40|5453.93|5453.33|5453.93|5453.33|5454.06|5453.46|5453.81|5453.21|10
1722299930000|2024-07-30 00:38:50|5453.81|5453.21|5453.81|5453.21|5453.93|5453.33|5453.81|5453.21|5
1722299940000|2024-07-30 00:39:00|5453.68|5453.08|5453.81|5453.21|5453.81|5453.21|5453.56|5452.96|22
1722299950000|2024-07-30 00:39:10|5453.68|5453.08|5453.56|5452.96|5453.68|5453.08|5453.56|5452.96|7
1722299960000|2024-07-30 00:39:20|5453.68|5453.08|5453.56|5452.96|5453.68|5453.08|5453.56|5452.96|8
1722299970000|2024-07-30 00:39:30|5453.43|5452.83|5453.31|5452.71|5453.56|5452.96|5453.31|5452.71|16
1722299980000|2024-07-30 00:39:40|5453.56|5452.96|5453.81|5453.21|5453.81|5453.21|5453.56|5452.96|17
1722299990000|2024-07-30 00:39:50|||||||||3
1722300000000|2024-07-30 00:40:00|5454.06|5453.46|5454.31|5453.71|5454.31|5453.71|5454.06|5453.46|20
1722300010000|2024-07-30 00:40:10|5454.43|5453.83|5453.93|5453.33|5454.56|5453.96|5453.93|5453.33|21
1722300020000|2024-07-30 00:40:20|5454.06|5453.46|5453.81|5453.21|5454.06|5453.46|5453.81|5453.21|3
1722300030000|2024-07-30 00:40:30|5453.93|5453.33|5454.18|5453.58|5454.18|5453.58|5453.93|5453.33|8
1722300040000|2024-07-30 00:40:40|5454.06|5453.46|5454.06|5453.46|5454.18|5453.58|5454.06|5453.46|7
1722300060000|2024-07-30 00:41:00|5454.18|5453.58|5454.56|5453.96|5454.56|5453.96|5454.18|5453.58|11
1722300070000|2024-07-30 00:41:10|5454.43|5453.83|5454.31|5453.71|5454.43|5453.83|5454.31|5453.71|10
1722300090000|2024-07-30 00:41:30|5454.43|5453.83|5454.56|5453.96|5454.56|5453.96|5454.43|5453.83|5
1722300100000|2024-07-30 00:41:40|5454.43|5453.83|5454.56|5453.96|5454.56|5453.96|5454.31|5453.71|12
1722300110000|2024-07-30 00:41:50|5454.43|5453.83|5454.06|5453.46|5454.43|5453.83|5454.06|5453.46|11
1722300120000|2024-07-30 00:42:00|5454.18|5453.58|5454.31|5453.71|5454.31|5453.71|5454.06|5453.46|39
1722300130000|2024-07-30 00:42:10|5454.43|5453.83|5454.56|5453.96|5454.68|5454.08|5454.43|5453.83|10
1722300140000|2024-07-30 00:42:20|5454.43|5453.83|5454.81|5454.21|5454.81|5454.21|5454.43|5453.83|55
1722300150000|2024-07-30 00:42:30|5454.93|5454.33|5454.93|5454.33|5454.93|5454.33|5454.93|5454.33|8
1722300160000|2024-07-30 00:42:40|5455.06|5454.46|5455.06|5454.46|5455.06|5454.46|5455.06|5454.46|1
1722300170000|2024-07-30 00:42:50|5454.81|5454.21|5455.06|5454.46|5455.06|5454.46|5454.81|5454.21|15
1722300180000|2024-07-30 00:43:00|5454.93|5454.33|5455.68|5455.08|5455.81|5455.21|5454.81|5454.21|40
1722300190000|2024-07-30 00:43:10|5455.56|5454.96|5455.56|5454.96|5455.56|5454.96|5455.56|5454.96|1
1722300200000|2024-07-30 00:43:20|5455.43|5454.83|5455.56|5454.96|5455.56|5454.96|5455.31|5454.71|10
1722300210000|2024-07-30 00:43:30|5455.43|5454.83|5455.56|5454.96|5455.56|5454.96|5455.43|5454.83|3
1722300220000|2024-07-30 00:43:40|5455.43|5454.83|5455.31|5454.71|5455.43|5454.83|5455.31|5454.71|1
1722300230000|2024-07-30 00:43:50|5455.43|5454.83|5455.31|5454.71|5455.43|5454.83|5455.31|5454.71|5
1722300240000|2024-07-30 00:44:00|5455.81|5455.21|5455.81|5455.21|5455.81|5455.21|5455.81|5455.21|18
1722300250000|2024-07-30 00:44:10|5456.18|5455.58|5456.31|5455.71|5456.56|5455.96|5456.18|5455.58|53
1722300260000|2024-07-30 00:44:20|5456.43|5455.83|5456.31|5455.71|5456.43|5455.83|5456.31|5455.71|1
1722300270000|2024-07-30 00:44:30|5456.56|5455.96|5456.56|5455.96|5456.68|5456.08|5456.56|5455.96|49
1722300280000|2024-07-30 00:44:40|5456.31|5455.71|5456.06|5455.46|5456.43|5455.83|5456.06|5455.46|16
1722300290000|2024-07-30 00:44:50|5455.81|5455.21|5455.81|5455.21|5456.06|5455.46|5455.81|5455.21|10
1722300300000|2024-07-30 00:45:00|5456.06|5455.46|5455.81|5455.21|5456.06|5455.46|5455.81|5455.21|12
1722300310000|2024-07-30 00:45:10|5455.93|5455.33|5455.56|5454.96|5455.93|5455.33|5455.56|5454.96|11
1722300320000|2024-07-30 00:45:20|5455.68|5455.08|5455.56|5454.96|5455.81|5455.21|5455.56|5454.96|14
1722300330000|2024-07-30 00:45:30|5455.31|5454.71|5455.56|5454.96|5455.56|5454.96|5455.31|5454.71|4
1722300340000|2024-07-30 00:45:40|5455.81|5455.21|5455.93|5455.33|5456.06|5455.46|5455.81|5455.21|8
1722300350000|2024-07-30 00:45:50|5455.81|5455.21|5455.81|5455.21|5455.81|5455.21|5455.81|5455.21|1
1722300360000|2024-07-30 00:46:00|5455.68|5455.08|5455.81|5455.21|5455.81|5455.21|5455.56|5454.96|8
1722300370000|2024-07-30 00:46:10|5455.93|5455.33|5455.81|5455.21|5456.06|5455.46|5455.81|5455.21|5
1722300380000|2024-07-30 00:46:20|5455.93|5455.33|5455.56|5454.96|5455.93|5455.33|5455.56|5454.96|22
1722300390000|2024-07-30 00:46:30|5455.68|5455.08|5456.18|5455.58|5456.18|5455.58|5455.68|5455.08|14
1722300400000|2024-07-30 00:46:40|5456.06|5455.46|5455.81|5455.21|5456.18|5455.58|5455.81|5455.21|18
1722300410000|2024-07-30 00:46:50|5455.93|5455.33|5455.93|5455.33|5455.93|5455.33|5455.81|5455.21|17
1722300420000|2024-07-30 00:47:00|5455.81|5455.21|5456.06|5455.46|5456.06|5455.46|5455.81|5455.21|19
1722300430000|2024-07-30 00:47:10|5455.93|5455.33|5455.93|5455.33|5456.06|5455.46|5455.81|5455.21|20
1722300440000|2024-07-30 00:47:20|5456.06|5455.46|5455.81|5455.21|5456.06|5455.46|5455.81|5455.21|7
1722300450000|2024-07-30 00:47:30|5455.93|5455.33|5456.06|5455.46|5456.06|5455.46|5455.93|5455.33|2
1722300460000|2024-07-30 00:47:40|5455.93|5455.33|5456.18|5455.58|5456.18|5455.58|5455.93|5455.33|17
1722300470000|2024-07-30 00:47:50|5456.31|5455.71|5456.06|5455.46|5456.31|5455.71|5456.06|5455.46|5
1722300490000|2024-07-30 00:48:10|5455.81|5455.21|5455.81|5455.21|5455.81|5455.21|5455.81|5455.21|9
1722300500000|2024-07-30 00:48:20|5456.06|5455.46|5456.31|5455.71|5456.31|5455.71|5456.06|5455.46|23
1722300510000|2024-07-30 00:48:30|5456.43|5455.83|5456.43|5455.83|5456.43|5455.83|5456.31|5455.71|5
1722300520000|2024-07-30 00:48:40|5456.56|5455.96|5456.56|5455.96|5456.56|5455.96|5456.56|5455.96|0
1722300530000|2024-07-30 00:48:50|||||||||6
1722300540000|2024-07-30 00:49:00|5456.68|5456.08|5456.81|5456.21|5456.81|5456.21|5456.68|5456.08|10
1722300550000|2024-07-30 00:49:10|5456.68|5456.08|5456.81|5456.21|5456.81|5456.21|5456.68|5456.08|9
1722300560000|2024-07-30 00:49:20|5456.56|5455.96|5456.56|5455.96|5456.56|5455.96|5456.56|5455.96|8
1722300570000|2024-07-30 00:49:30|5456.68|5456.08|5457.06|5456.46|5457.06|5456.46|5456.56|5455.96|19
1722300580000|2024-07-30 00:49:40|||||||||6
1722300590000|2024-07-30 00:49:50|5456.81|5456.21|5456.31|5455.71|5456.81|5456.21|5456.31|5455.71|28
1722300600000|2024-07-30 00:50:00|5456.18|5455.58|5456.18|5455.58|5456.18|5455.58|5456.06|5455.46|32
1722300610000|2024-07-30 00:50:10|5456.06|5455.46|5456.31|5455.71|5456.31|5455.71|5456.06|5455.46|15
1722300630000|2024-07-30 00:50:30|5456.56|5455.96|5456.56|5455.96|5456.56|5455.96|5456.56|5455.96|29
1722300640000|2024-07-30 00:50:40|5456.31|5455.71|5456.56|5455.96|5456.56|5455.96|5456.31|5455.71|11
1722300660000|2024-07-30 00:51:00|||||||||1
1722300670000|2024-07-30 00:51:10|5456.43|5455.83|5456.43|5455.83|5456.56|5455.96|5456.31|5455.71|17
1722300680000|2024-07-30 00:51:20|5456.56|5455.96|5456.56|5455.96|5456.56|5455.96|5456.31|5455.71|10
1722300720000|2024-07-30 00:52:00|5456.43|5455.83|5456.06|5455.46|5456.43|5455.83|5455.81|5455.21|28
1722300730000|2024-07-30 00:52:10|5456.18|5455.58|5456.31|5455.71|5456.31|5455.71|5456.18|5455.58|17
1722300740000|2024-07-30 00:52:20|||||||||6
1722300750000|2024-07-30 00:52:30|5456.56|5455.96|5456.43|5455.83|5456.56|5455.96|5456.31|5455.71|20
1722300760000|2024-07-30 00:52:40|5456.56|5455.96|5456.56|5455.96|5456.56|5455.96|5456.56|5455.96|0
1722300780000|2024-07-30 00:53:00|5456.43|5455.83|5456.56|5455.96|5456.56|5455.96|5456.43|5455.83|12
1722300790000|2024-07-30 00:53:10|5456.81|5456.21|5456.81|5456.21|5456.81|5456.21|5456.81|5456.21|16
1722300800000|2024-07-30 00:53:20|5457.06|5456.46|5456.56|5455.96|5457.06|5456.46|5456.56|5455.96|20
1722300810000|2024-07-30 00:53:30|5456.68|5456.08|5457.06|5456.46|5457.06|5456.46|5456.68|5456.08|6
1722300840000|2024-07-30 00:54:00|5456.93|5456.33|5456.81|5456.21|5456.93|5456.33|5456.81|5456.21|8
1722300850000|2024-07-30 00:54:10|5456.93|5456.33|5456.81|5456.21|5457.06|5456.46|5456.81|5456.21|16
1722300860000|2024-07-30 00:54:20|5456.93|5456.33|5457.06|5456.46|5457.06|5456.46|5456.93|5456.33|10
1722300880000|2024-07-30 00:54:40|5456.93|5456.33|5456.81|5456.21|5456.93|5456.33|5456.81|5456.21|19
1722300890000|2024-07-30 00:54:50|5456.93|5456.33|5457.06|5456.46|5457.06|5456.46|5456.81|5456.21|4
1722300900000|2024-07-30 00:55:00|5456.81|5456.21|5457.06|5456.46|5457.06|5456.46|5456.81|5456.21|5
1722300910000|2024-07-30 00:55:10|5456.93|5456.33|5456.81|5456.21|5456.93|5456.33|5456.81|5456.21|7
1722300920000|2024-07-30 00:55:20|5456.93|5456.33|5457.06|5456.46|5457.06|5456.46|5456.93|5456.33|8
1722300940000|2024-07-30 00:55:40|5457.31|5456.71|5457.31|5456.71|5457.56|5456.96|5457.31|5456.71|26
1722300950000|2024-07-30 00:55:50|5457.56|5456.96|5457.31|5456.71|5457.56|5456.96|5457.31|5456.71|3
1722300960000|2024-07-30 00:56:00|5457.43|5456.83|5457.43|5456.83|5457.43|5456.83|5457.43|5456.83|7
1722300970000|2024-07-30 00:56:10|5457.31|5456.71|5457.43|5456.83|5457.56|5456.96|5457.31|5456.71|2
1722300980000|2024-07-30 00:56:20|5457.31|5456.71|5457.56|5456.96|5457.81|5457.21|5457.31|5456.71|46
1722300990000|2024-07-30 00:56:30|5457.43|5456.83|5457.81|5457.21|5457.81|5457.21|5457.43|5456.83|40
1722301000000|2024-07-30 00:56:40|5458.06|5457.46|5457.81|5457.21|5458.06|5457.46|5457.81|5457.21|26
1722301010000|2024-07-30 00:56:50|5458.06|5457.46|5458.06|5457.46|5458.06|5457.46|5458.06|5457.46|14
1722301020000|2024-07-30 00:57:00|||||||||2
1722301030000|2024-07-30 00:57:10|5457.93|5457.33|5458.06|5457.46|5458.06|5457.46|5457.81|5457.21|16
1722301040000|2024-07-30 00:57:20|5457.93|5457.33|5457.81|5457.21|5458.06|5457.46|5457.81|5457.21|17
1722301050000|2024-07-30 00:57:30|5457.93|5457.33|5458.06|5457.46|5458.06|5457.46|5457.93|5457.33|21
1722301060000|2024-07-30 00:57:40|5457.93|5457.33|5458.06|5457.46|5458.06|5457.46|5457.93|5457.33|4
1722301070000|2024-07-30 00:57:50|5457.93|5457.33|5457.81|5457.21|5457.93|5457.33|5457.81|5457.21|5
1722301080000|2024-07-30 00:58:00|||||||||2
1722301090000|2024-07-30 00:58:10|5457.56|5456.96|5457.56|5456.96|5457.56|5456.96|5457.56|5456.96|9
1722301100000|2024-07-30 00:58:20|5457.43|5456.83|5457.31|5456.71|5457.43|5456.83|5457.31|5456.71|17
1722301110000|2024-07-30 00:58:30|||||||||5
1722301130000|2024-07-30 00:58:50|5457.18|5456.58|5457.06|5456.46|5457.18|5456.58|5457.06|5456.46|23
1722301140000|2024-07-30 00:59:00|5457.31|5456.71|5457.06|5456.46|5457.31|5456.71|5457.06|5456.46|33
1722301150000|2024-07-30 00:59:10|5457.18|5456.58|5457.06|5456.46|5457.31|5456.71|5457.06|5456.46|29
1722301160000|2024-07-30 00:59:20|5457.18|5456.58|5457.06|5456.46|5457.31|5456.71|5457.06|5456.46|15
1722301170000|2024-07-30 00:59:30|5457.18|5456.58|5457.18|5456.58|5457.31|5456.71|5457.06|5456.46|15
1722301180000|2024-07-30 00:59:40|5457.06|5456.46|5457.06|5456.46|5457.06|5456.46|5457.06|5456.46|0
1722301190000|2024-07-30 00:59:50|||||||||5
1722301200000|2024-07-30 01:00:00|5457.31|5456.71|5457.06|5456.46|5457.56|5456.96|5457.06|5456.46|31
1722301210000|2024-07-30 01:00:10|5457.31|5456.71|5457.06|5456.46|5457.31|5456.71|5457.06|5456.46|20
1722301220000|2024-07-30 01:00:20|5457.31|5456.71|5457.06|5456.46|5457.31|5456.71|5457.06|5456.46|50
1722301230000|2024-07-30 01:00:30|5457.31|5456.71|5457.06|5456.46|5457.31|5456.71|5457.06|5456.46|19
1722301240000|2024-07-30 01:00:40|5457.31|5456.71|5457.06|5456.46|5457.31|5456.71|5457.06|5456.46|98
1722301260000|2024-07-30 01:01:00|5456.81|5456.21|5457.06|5456.46|5457.06|5456.46|5456.81|5456.21|150
1722301290000|2024-07-30 01:01:30|5457.18|5456.58|5457.31|5456.71|5457.31|5456.71|5457.18|5456.58|17
1722301300000|2024-07-30 01:01:40|||||||||6
1722301310000|2024-07-30 01:01:50|5457.18|5456.58|5457.31|5456.71|5457.31|5456.71|5457.18|5456.58|4
1722301320000|2024-07-30 01:02:00|5457.18|5456.58|5456.56|5455.96|5457.18|5456.58|5456.56|5455.96|19
1722301330000|2024-07-30 01:02:10|5456.43|5455.83|5456.56|5455.96|5456.56|5455.96|5456.43|5455.83|13
1722301340000|2024-07-30 01:02:20|5456.68|5456.08|5456.56|5455.96|5456.81|5456.21|5456.56|5455.96|11
1722301350000|2024-07-30 01:02:30|5456.81|5456.21|5456.81|5456.21|5456.81|5456.21|5456.81|5456.21|4
1722301360000|2024-07-30 01:02:40|5457.06|5456.46|5457.06|5456.46|5457.18|5456.58|5457.06|5456.46|18
1722301370000|2024-07-30 01:02:50|5456.93|5456.33|5456.81|5456.21|5457.06|5456.46|5456.81|5456.21|3
1722301380000|2024-07-30 01:03:00|5456.56|5455.96|5456.31|5455.71|5456.56|5455.96|5456.31|5455.71|14
1722301400000|2024-07-30 01:03:20|5456.06|5455.46|5456.06|5455.46|5456.06|5455.46|5456.06|5455.46|45
1722301410000|2024-07-30 01:03:30|5455.93|5455.33|5455.81|5455.21|5455.93|5455.33|5455.81|5455.21|7
1722301420000|2024-07-30 01:03:40|5455.93|5455.33|5456.06|5455.46|5456.06|5455.46|5455.93|5455.33|13
1722301430000|2024-07-30 01:03:50|5456.31|5455.71|5456.31|5455.71|5456.31|5455.71|5456.18|5455.58|8
1722301440000|2024-07-30 01:04:00|5456.06|5455.46|5456.06|5455.46|5456.06|5455.46|5456.06|5455.46|1
1722301450000|2024-07-30 01:04:10|5455.93|5455.33|5455.81|5455.21|5455.93|5455.33|5455.81|5455.21|4
1722301460000|2024-07-30 01:04:20|5455.68|5455.08|5455.81|5455.21|5455.81|5455.21|5455.56|5454.96|11
1722301470000|2024-07-30 01:04:30|5455.93|5455.33|5455.81|5455.21|5456.06|5455.46|5455.81|5455.21|8
1722301480000|2024-07-30 01:04:40|||||||||3
1722301490000|2024-07-30 01:04:50|5455.68|5455.08|5455.81|5455.21|5455.81|5455.21|5455.56|5454.96|21
1722301500000|2024-07-30 01:05:00|5455.93|5455.33|5456.06|5455.46|5456.06|5455.46|5455.93|5455.33|24
1722301510000|2024-07-30 01:05:10|5455.93|5455.33|5455.81|5455.21|5455.93|5455.33|5455.81|5455.21|3
1722301520000|2024-07-30 01:05:20|5455.56|5454.96|5455.56|5454.96|5455.56|5454.96|5455.56|5454.96|4
1722301530000|2024-07-30 01:05:30|5455.68|5455.08|5455.81|5455.21|5455.93|5455.33|5455.68|5455.08|21
1722301540000|2024-07-30 01:05:40|||||||||1
1722301560000|2024-07-30 01:06:00|5455.68|5455.08|5455.81|5455.21|5455.81|5455.21|5455.56|5454.96|23
1722301570000|2024-07-30 01:06:10|5456.06|5455.46|5455.81|5455.21|5456.06|5455.46|5455.81|5455.21|17
1722301580000|2024-07-30 01:06:20|5455.93|5455.33|5455.81|5455.21|5455.93|5455.33|5455.68|5455.08|24
1722301600000|2024-07-30 01:06:40|5455.68|5455.08|5455.81|5455.21|5455.81|5455.21|5455.56|5454.96|27
1722301610000|2024-07-30 01:06:50|5455.68|5455.08|5455.56|5454.96|5455.68|5455.08|5455.56|5454.96|4
1722301620000|2024-07-30 01:07:00|5455.68|5455.08|5455.81|5455.21|5455.81|5455.21|5455.56|5454.96|15
1722301630000|2024-07-30 01:07:10|5455.68|5455.08|5455.56|5454.96|5455.81|5455.21|5455.56|5454.96|12
1722301640000|2024-07-30 01:07:20|||||||||2
1722301650000|2024-07-30 01:07:30|5455.43|5454.83|5454.56|5453.96|5455.56|5454.96|5454.56|5453.96|50
1722301660000|2024-07-30 01:07:40|||||||||16
1722301680000|2024-07-30 01:08:00|5454.43|5453.83|5454.18|5453.58|5454.43|5453.83|5454.18|5453.58|19
1722301690000|2024-07-30 01:08:10|5454.06|5453.46|5454.56|5453.96|5454.81|5454.21|5454.06|5453.46|77
1722301700000|2024-07-30 01:08:20|5454.68|5454.08|5454.56|5453.96|5454.81|5454.21|5454.56|5453.96|19
1722301710000|2024-07-30 01:08:30|5454.81|5454.21|5454.31|5453.71|5454.81|5454.21|5454.31|5453.71|7
1722301720000|2024-07-30 01:08:40|5454.43|5453.83|5454.31|5453.71|5454.43|5453.83|5454.31|5453.71|11
1722301730000|2024-07-30 01:08:50|5454.06|5453.46|5454.31|5453.71|5454.31|5453.71|5454.06|5453.46|15
1722301740000|2024-07-30 01:09:00|5454.18|5453.58|5454.06|5453.46|5454.31|5453.71|5454.06|5453.46|16
1722301750000|2024-07-30 01:09:10|5454.18|5453.58|5453.81|5453.21|5454.31|5453.71|5453.81|5453.21|22
1722301760000|2024-07-30 01:09:20|5453.93|5453.33|5454.06|5453.46|5454.31|5453.71|5453.81|5453.21|37
1722301770000|2024-07-30 01:09:30|5454.31|5453.71|5454.06|5453.46|5454.31|5453.71|5454.06|5453.46|8
1722301780000|2024-07-30 01:09:40|5454.18|5453.58|5454.31|5453.71|5454.31|5453.71|5454.06|5453.46|12
1722301790000|2024-07-30 01:09:50|5454.18|5453.58|5454.56|5453.96|5454.56|5453.96|5454.18|5453.58|6
1722301800000|2024-07-30 01:10:00|5454.81|5454.21|5455.31|5454.71|5455.31|5454.71|5454.56|5453.96|44
1722301810000|2024-07-30 01:10:10|5455.43|5454.83|5455.81|5455.21|5455.81|5455.21|5455.43|5454.83|51
1722301820000|2024-07-30 01:10:20|5455.93|5455.33|5456.06|5455.46|5456.06|5455.46|5455.93|5455.33|12
1722301830000|2024-07-30 01:10:30|5455.93|5455.33|5456.18|5455.58|5456.31|5455.71|5455.81|5455.21|7
1722301840000|2024-07-30 01:10:40|5456.31|5455.71|5456.18|5455.58|5456.31|5455.71|5456.06|5455.46|4
1722301850000|2024-07-30 01:10:50|5456.31|5455.71|5456.31|5455.71|5456.31|5455.71|5456.31|5455.71|0
1722301860000|2024-07-30 01:11:00|5456.18|5455.58|5456.56|5455.96|5456.56|5455.96|5456.06|5455.46|14
1722301870000|2024-07-30 01:11:10|5456.81|5456.21|5457.06|5456.46|5457.06|5456.46|5456.81|5456.21|6
1722301880000|2024-07-30 01:11:20|5456.93|5456.33|5456.43|5455.83|5456.93|5456.33|5456.31|5455.71|8
1722301890000|2024-07-30 01:11:30|5456.31|5455.71|5457.06|5456.46|5457.06|5456.46|5456.31|5455.71|8
1722301900000|2024-07-30 01:11:40|5456.81|5456.21|5457.18|5456.58|5457.31|5456.71|5456.81|5456.21|39
1722301910000|2024-07-30 01:11:50|5457.31|5456.71|5457.56|5456.96|5457.81|5457.21|5457.31|5456.71|16
1722301920000|2024-07-30 01:12:00|5457.68|5457.08|5458.31|5457.71|5458.31|5457.71|5457.68|5457.08|29
1722301930000|2024-07-30 01:12:10|5458.06|5457.46|5458.06|5457.46|5458.06|5457.46|5458.06|5457.46|36
1722301940000|2024-07-30 01:12:20|5457.93|5457.33|5457.31|5456.71|5457.93|5457.33|5457.31|5456.71|30
1722301950000|2024-07-30 01:12:30|5457.43|5456.83|5456.56|5455.96|5457.43|5456.83|5456.56|5455.96|29
1722301960000|2024-07-30 01:12:40|5456.68|5456.08|5456.93|5456.33|5456.93|5456.33|5456.56|5455.96|6
1722301970000|2024-07-30 01:12:50|5457.06|5456.46|5457.06|5456.46|5457.06|5456.46|5456.81|5456.21|7
1722301980000|2024-07-30 01:13:00|5457.18|5456.58|5456.31|5455.71|5457.18|5456.58|5456.31|5455.71|21
1722301990000|2024-07-30 01:13:10|||||||||9
1722302000000|2024-07-30 01:13:20|5456.56|5455.96|5456.56|5455.96|5456.56|5455.96|5456.31|5455.71|18
1722302010000|2024-07-30 01:13:30|5456.43|5455.83|5456.31|5455.71|5456.43|5455.83|5456.06|5455.46|4
1722302020000|2024-07-30 01:13:40|5456.18|5455.58|5456.06|5455.46|5456.18|5455.58|5456.06|5455.46|4
1722302030000|2024-07-30 01:13:50|5456.18|5455.58|5456.06|5455.46|5456.31|5455.71|5456.06|5455.46|6
1722302040000|2024-07-30 01:14:00|5456.18|5455.58|5456.31|5455.71|5456.31|5455.71|5456.06|5455.46|3
1722302050000|2024-07-30 01:14:10|5456.18|5455.58|5456.56|5455.96|5456.56|5455.96|5456.18|5455.58|8
1722302060000|2024-07-30 01:14:20|5456.68|5456.08|5456.56|5455.96|5456.68|5456.08|5456.56|5455.96|5
1722302070000|2024-07-30 01:14:30|5456.68|5456.08|5456.56|5455.96|5456.68|5456.08|5456.56|5455.96|1
1722302080000|2024-07-30 01:14:40|5456.43|5455.83|5456.81|5456.21|5456.81|5456.21|5456.43|5455.83|11
1722302100000|2024-07-30 01:15:00|5456.56|5455.96|5456.56|5455.96|5456.81|5456.21|5456.56|5455.96|20
1722302110000|2024-07-30 01:15:10|5456.68|5456.08|5456.31|5455.71|5456.68|5456.08|5456.31|5455.71|12
1722302120000|2024-07-30 01:15:20|5456.43|5455.83|5456.31|5455.71|5456.43|5455.83|5456.31|5455.71|0
1722302130000|2024-07-30 01:15:30|||||||||10
1722302140000|2024-07-30 01:15:40|5456.06|5455.46|5456.06|5455.46|5456.31|5455.71|5456.06|5455.46|9
1722302150000|2024-07-30 01:15:50|5456.18|5455.58|5456.06|5455.46|5456.18|5455.58|5456.06|5455.46|2
1722302160000|2024-07-30 01:16:00|5455.93|5455.33|5455.56|5454.96|5455.93|5455.33|5455.56|5454.96|12
1722302170000|2024-07-30 01:16:10|5455.31|5454.71|5455.18|5454.58|5455.31|5454.71|5455.18|5454.58|9
1722302180000|2024-07-30 01:16:20|5455.31|5454.71|5455.06|5454.46|5455.31|5454.71|5454.93|5454.33|6
1722302190000|2024-07-30 01:16:30|5454.81|5454.21|5454.81|5454.21|5454.81|5454.21|5454.81|5454.21|14
1722302200000|2024-07-30 01:16:40|5454.68|5454.08|5454.06|5453.46|5454.68|5454.08|5454.06|5453.46|31
1722302210000|2024-07-30 01:16:50|5454.18|5453.58|5454.81|5454.21|5454.81|5454.21|5454.06|5453.46|21
1722302220000|2024-07-30 01:17:00|5454.56|5453.96|5454.31|5453.71|5454.56|5453.96|5454.31|5453.71|12
1722302230000|2024-07-30 01:17:10|5454.18|5453.58|5454.56|5453.96|5454.56|5453.96|5454.06|5453.46|28
1722302240000|2024-07-30 01:17:20|5454.31|5453.71|5454.31|5453.71|5454.56|5453.96|5454.31|5453.71|29
1722302250000|2024-07-30 01:17:30|5454.56|5453.96|5454.06|5453.46|5454.56|5453.96|5454.06|5453.46|28
1722302260000|2024-07-30 01:17:40|5454.18|5453.58|5454.68|5454.08|5454.81|5454.21|5454.18|5453.58|23
1722302270000|2024-07-30 01:17:50|5454.56|5453.96|5454.56|5453.96|5454.81|5454.21|5454.43|5453.83|4
1722302280000|2024-07-30 01:18:00|5454.68|5454.08|5455.06|5454.46|5455.06|5454.46|5454.68|5454.08|21
1722302290000|2024-07-30 01:18:10|5454.93|5454.33|5455.06|5454.46|5455.06|5454.46|5454.93|5454.33|7
1722302300000|2024-07-30 01:18:20|5454.93|5454.33|5454.56|5453.96|5455.06|5454.46|5454.56|5453.96|9
1722302310000|2024-07-30 01:18:30|5454.81|5454.21|5454.81|5454.21|5454.81|5454.21|5454.56|5453.96|9
1722302320000|2024-07-30 01:18:40|5455.06|5454.46|5455.06|5454.46|5455.06|5454.46|5454.81|5454.21|31
1722302330000|2024-07-30 01:18:50|5454.93|5454.33|5454.93|5454.33|5455.06|5454.46|5454.81|5454.21|1
1722302340000|2024-07-30 01:19:00|5455.06|5454.46|5454.81|5454.21|5455.06|5454.46|5454.81|5454.21|2
1722302350000|2024-07-30 01:19:10|5454.93|5454.33|5455.06|5454.46|5455.06|5454.46|5454.81|5454.21|3
1722302360000|2024-07-30 01:19:20|5454.93|5454.33|5455.31|5454.71|5455.31|5454.71|5454.93|5454.33|15
1722302370000|2024-07-30 01:19:30|5455.18|5454.58|5455.06|5454.46|5455.31|5454.71|5455.06|5454.46|24
1722302380000|2024-07-30 01:19:40|5455.18|5454.58|5454.81|5454.21|5455.18|5454.58|5454.81|5454.21|4
1722302390000|2024-07-30 01:19:50|5454.93|5454.33|5455.06|5454.46|5455.06|5454.46|5454.81|5454.21|24
1722302400000|2024-07-30 01:20:00|5455.18|5454.58|5455.31|5454.71|5455.31|5454.71|5455.06|5454.46|13
1722302410000|2024-07-30 01:20:10|5455.43|5454.83|5455.56|5454.96|5455.81|5455.21|5455.43|5454.83|14
1722302420000|2024-07-30 01:20:20|5455.68|5455.08|5455.81|5455.21|5455.81|5455.21|5455.68|5455.08|3
1722302430000|2024-07-30 01:20:30|5455.68|5455.08|5455.43|5454.83|5455.68|5455.08|5455.31|5454.71|9
1722302440000|2024-07-30 01:20:40|5455.31|5454.71|5455.43|5454.83|5455.56|5454.96|5455.31|5454.71|7
1722302450000|2024-07-30 01:20:50|5455.31|5454.71|5455.81|5455.21|5455.81|5455.21|5455.31|5454.71|4
1722302460000|2024-07-30 01:21:00|5455.68|5455.08|5455.81|5455.21|5455.81|5455.21|5455.56|5454.96|5
1722302470000|2024-07-30 01:21:10|5456.06|5455.46|5456.06|5455.46|5456.06|5455.46|5456.06|5455.46|14
1722302480000|2024-07-30 01:21:20|5455.81|5455.21|5455.56|5454.96|5455.81|5455.21|5455.56|5454.96|14
1722302490000|2024-07-30 01:21:30|5455.68|5455.08|5455.56|5454.96|5455.68|5455.08|5455.56|5454.96|2
1722302500000|2024-07-30 01:21:40|5455.68|5455.08|5455.81|5455.21|5455.81|5455.21|5455.56|5454.96|8
1722302520000|2024-07-30 01:22:00|5455.68|5455.08|5455.56|5454.96|5455.68|5455.08|5455.56|5454.96|3
1722302530000|2024-07-30 01:22:10|5455.31|5454.71|5455.81|5455.21|5455.81|5455.21|5455.31|5454.71|15
1722302540000|2024-07-30 01:22:20|5455.68|5455.08|5455.81|5455.21|5455.81|5455.21|5455.68|5455.08|6
1722302550000|2024-07-30 01:22:30|5456.06|5455.46|5456.06|5455.46|5456.06|5455.46|5456.06|5455.46|12
1722302560000|2024-07-30 01:22:40|5456.18|5455.58|5456.06|5455.46|5456.31|5455.71|5456.06|5455.46|7
1722302570000|2024-07-30 01:22:50|5455.81|5455.21|5455.81|5455.21|5455.81|5455.21|5455.81|5455.21|4
1722302580000|2024-07-30 01:23:00|5455.56|5454.96|5455.56|5454.96|5455.81|5455.21|5455.56|5454.96|5
1722302590000|2024-07-30 01:23:10|5455.68|5455.08|5456.06|5455.46|5456.06|5455.46|5455.68|5455.08|1
1722302600000|2024-07-30 01:23:20|5456.18|5455.58|5455.81|5455.21|5456.18|5455.58|5455.81|5455.21|10
1722302620000|2024-07-30 01:23:40|5455.56|5454.96|5455.56|5454.96|5455.68|5455.08|5455.56|5454.96|4
1722302630000|2024-07-30 01:23:50|5455.68|5455.08|5455.56|5454.96|5455.81|5455.21|5455.56|5454.96|2
1722302640000|2024-07-30 01:24:00|5455.68|5455.08|5455.56|5454.96|5455.81|5455.21|5455.56|5454.96|0
1722302650000|2024-07-30 01:24:10|5455.68|5455.08|5455.68|5455.08|5455.81|5455.21|5455.56|5454.96|19
1722302660000|2024-07-30 01:24:20|5455.81|5455.21|5455.56|5454.96|5455.81|5455.21|5455.56|5454.96|0
1722302670000|2024-07-30 01:24:30|||||||||2
1722302680000|2024-07-30 01:24:40|5455.31|5454.71|5455.31|5454.71|5455.31|5454.71|5455.31|5454.71|7
1722302690000|2024-07-30 01:24:50|5455.43|5454.83|5454.81|5454.21|5455.43|5454.83|5454.56|5453.96|40
1722302700000|2024-07-30 01:25:00|5454.68|5454.08|5454.81|5454.21|5454.81|5454.21|5454.56|5453.96|12
1722302710000|2024-07-30 01:25:10|5454.68|5454.08|5455.06|5454.46|5455.06|5454.46|5454.56|5453.96|12
1722302720000|2024-07-30 01:25:20|5454.93|5454.33|5455.06|5454.46|5455.06|5454.46|5454.81|5454.21|8
1722302730000|2024-07-30 01:25:30|5454.93|5454.33|5454.56|5453.96|5454.93|5454.33|5454.56|5453.96|8
1722302740000|2024-07-30 01:25:40|5454.43|5453.83|5454.31|5453.71|5454.56|5453.96|5454.31|5453.71|18
1722302750000|2024-07-30 01:25:50|5454.18|5453.58|5454.06|5453.46|5454.18|5453.58|5454.06|5453.46|13
1722302760000|2024-07-30 01:26:00|5453.93|5453.33|5453.06|5452.46|5454.06|5453.46|5452.81|5452.21|64
1722302770000|2024-07-30 01:26:10|5453.31|5452.71|5453.31|5452.71|5453.81|5453.21|5453.31|5452.71|47
1722302780000|2024-07-30 01:26:20|5453.06|5452.46|5453.06|5452.46|5453.06|5452.46|5452.81|5452.21|12
1722302790000|2024-07-30 01:26:30|5453.31|5452.71|5453.31|5452.71|5453.31|5452.71|5453.06|5452.46|24
1722302800000|2024-07-30 01:26:40|5453.43|5452.83|5453.56|5452.96|5453.56|5452.96|5453.43|5452.83|9
1722302810000|2024-07-30 01:26:50|5453.68|5453.08|5453.56|5452.96|5453.81|5453.21|5453.56|5452.96|11
1722302820000|2024-07-30 01:27:00|5453.68|5453.08|5453.56|5452.96|5453.68|5453.08|5453.31|5452.71|11
1722302830000|2024-07-30 01:27:10|5453.31|5452.71|5453.56|5452.96|5453.56|5452.96|5453.31|5452.71|4
1722302840000|2024-07-30 01:27:20|5453.68|5453.08|5453.81|5453.21|5453.81|5453.21|5453.56|5452.96|6
1722302850000|2024-07-30 01:27:30|5453.93|5453.33|5453.93|5453.33|5453.93|5453.33|5453.81|5453.21|3
1722302860000|2024-07-30 01:27:40|5454.06|5453.46|5453.81|5453.21|5454.06|5453.46|5453.81|5453.21|4
1722302870000|2024-07-30 01:27:50|5453.93|5453.33|5454.06|5453.46|5454.18|5453.58|5453.93|5453.33|5
1722302880000|2024-07-30 01:28:00|5453.93|5453.33|5454.06|5453.46|5454.06|5453.46|5453.81|5453.21|4
1722302890000|2024-07-30 01:28:10|5453.93|5453.33|5453.81|5453.21|5454.06|5453.46|5453.81|5453.21|6
1722302900000|2024-07-30 01:28:20|5453.68|5453.08|5453.56|5452.96|5453.68|5453.08|5453.56|5452.96|6
1722302910000|2024-07-30 01:28:30|5453.43|5452.83|5453.06|5452.46|5453.56|5452.96|5453.06|5452.46|41
1722302920000|2024-07-30 01:28:40|5452.93|5452.33|5452.56|5451.96|5453.06|5452.46|5452.31|5451.71|80
1722302930000|2024-07-30 01:28:50|5452.68|5452.08|5452.56|5451.96|5452.68|5452.08|5452.31|5451.71|17
1722302940000|2024-07-30 01:29:00|5452.43|5451.83|5452.31|5451.71|5452.43|5451.83|5452.31|5451.71|8
1722302950000|2024-07-30 01:29:10|5452.43|5451.83|5452.31|5451.71|5452.56|5451.96|5452.06|5451.46|57
1722302960000|2024-07-30 01:29:20|5452.18|5451.58|5452.06|5451.46|5452.18|5451.58|5451.81|5451.21|6
1722302970000|2024-07-30 01:29:30|5452.18|5451.58|5451.81|5451.21|5452.18|5451.58|5451.81|5451.21|28
1722302980000|2024-07-30 01:29:40|5451.93|5451.33|5451.81|5451.21|5451.93|5451.33|5451.56|5450.96|35
1722302990000|2024-07-30 01:29:50|5452.06|5451.46|5452.31|5451.71|5452.43|5451.83|5452.06|5451.46|89
1722303000000|2024-07-30 01:30:00|5452.06|5451.46|5451.56|5450.96|5452.31|5451.71|5451.56|5450.96|28
1722303010000|2024-07-30 01:30:10|5451.43|5450.83|5451.81|5451.21|5451.81|5451.21|5451.31|5450.71|44
1722303020000|2024-07-30 01:30:20|5451.56|5450.96|5451.56|5450.96|5451.56|5450.96|5451.31|5450.71|79
1722303030000|2024-07-30 01:30:30|5451.43|5450.83|5451.43|5450.83|5451.56|5450.96|5451.31|5450.71|18
1722303040000|2024-07-30 01:30:40|5451.56|5450.96|5451.31|5450.71|5451.56|5450.96|5451.18|5450.58|82
1722303050000|2024-07-30 01:30:50|5451.56|5450.96|5451.81|5451.21|5451.81|5451.21|5451.56|5450.96|31
1722303060000|2024-07-30 01:31:00|5451.68|5451.08|5451.93|5451.33|5452.06|5451.46|5451.56|5450.96|13
1722303070000|2024-07-30 01:31:10|5452.06|5451.46|5452.31|5451.71|5452.31|5451.71|5452.06|5451.46|38
1722303080000|2024-07-30 01:31:20|5452.06|5451.46|5451.81|5451.21|5452.06|5451.46|5451.81|5451.21|11
1722303090000|2024-07-30 01:31:30|5451.68|5451.08|5451.56|5450.96|5451.68|5451.08|5451.56|5450.96|9
1722303100000|2024-07-30 01:31:40|5451.81|5451.21|5451.81|5451.21|5451.81|5451.21|5451.56|5450.96|55
1722303110000|2024-07-30 01:31:50|5451.93|5451.33|5451.81|5451.21|5451.93|5451.33|5451.81|5451.21|2
1722303120000|2024-07-30 01:32:00|5451.93|5451.33|5451.81|5451.21|5452.31|5451.71|5451.81|5451.21|27
1722303130000|2024-07-30 01:32:10|5451.93|5451.33|5452.31|5451.71|5452.31|5451.71|5451.93|5451.33|10
1722303140000|2024-07-30 01:32:20|5452.43|5451.83|5452.56|5451.96|5452.81|5452.21|5452.43|5451.83|23
1722303150000|2024-07-30 01:32:30|5452.68|5452.08|5452.06|5451.46|5452.68|5452.08|5452.06|5451.46|12
1722303160000|2024-07-30 01:32:40|5452.18|5451.58|5452.31|5451.71|5452.56|5451.96|5452.18|5451.58|18
1722303170000|2024-07-30 01:32:50|5452.43|5451.83|5452.43|5451.83|5452.56|5451.96|5452.31|5451.71|10
1722303180000|2024-07-30 01:33:00|5452.56|5451.96|5452.56|5451.96|5452.56|5451.96|5452.31|5451.71|4
1722303190000|2024-07-30 01:33:10|5452.68|5452.08|5452.81|5452.21|5452.81|5452.21|5452.68|5452.08|5
1722303200000|2024-07-30 01:33:20|5452.68|5452.08|5452.56|5451.96|5452.68|5452.08|5452.56|5451.96|17
1722303210000|2024-07-30 01:33:30|5452.31|5451.71|5452.56|5451.96|5452.56|5451.96|5452.31|5451.71|13
1722303220000|2024-07-30 01:33:40|5452.43|5451.83|5452.06|5451.46|5452.43|5451.83|5452.06|5451.46|13
1722303230000|2024-07-30 01:33:50|||||||||7
1722303240000|2024-07-30 01:34:00|5451.93|5451.33|5452.06|5451.46|5452.06|5451.46|5451.81|5451.21|15
1722303250000|2024-07-30 01:34:10|5451.93|5451.33|5452.06|5451.46|5452.06|5451.46|5451.81|5451.21|15
1722303260000|2024-07-30 01:34:20|5452.31|5451.71|5452.06|5451.46|5452.31|5451.71|5452.06|5451.46|24
1722303270000|2024-07-30 01:34:30|5452.18|5451.58|5452.31|5451.71|5452.56|5451.96|5452.06|5451.46|10
1722303280000|2024-07-30 01:34:40|5452.43|5451.83|5452.68|5452.08|5452.81|5452.21|5452.31|5451.71|11
1722303290000|2024-07-30 01:34:50|5452.81|5452.21|5452.56|5451.96|5452.81|5452.21|5452.56|5451.96|10
1722303300000|2024-07-30 01:35:00|5452.81|5452.21|5452.68|5452.08|5452.81|5452.21|5452.56|5451.96|6
1722303310000|2024-07-30 01:35:10|5452.81|5452.21|5452.31|5451.71|5452.81|5452.21|5452.31|5451.71|15
1722303320000|2024-07-30 01:35:20|5452.06|5451.46|5452.06|5451.46|5452.31|5451.71|5452.06|5451.46|8
1722303330000|2024-07-30 01:35:30|5451.93|5451.33|5451.81|5451.21|5451.93|5451.33|5451.81|5451.21|5
1722303340000|2024-07-30 01:35:40|5451.68|5451.08|5451.81|5451.21|5452.06|5451.46|5451.56|5450.96|9
1722303350000|2024-07-30 01:35:50|5451.93|5451.33|5452.31|5451.71|5452.31|5451.71|5451.93|5451.33|4
1722303360000|2024-07-30 01:36:00|5452.18|5451.58|5451.81|5451.21|5452.18|5451.58|5451.81|5451.21|2
1722303370000|2024-07-30 01:36:10|5451.93|5451.33|5451.31|5450.71|5451.93|5451.33|5451.31|5450.71|46
1722303380000|2024-07-30 01:36:20|5451.18|5450.58|5451.43|5450.83|5451.56|5450.96|5451.18|5450.58|60
1722303390000|2024-07-30 01:36:30|5451.31|5450.71|5450.81|5450.21|5451.43|5450.83|5450.81|5450.21|61
1722303400000|2024-07-30 01:36:40|5450.93|5450.33|5450.81|5450.21|5451.06|5450.46|5450.81|5450.21|19
1722303410000|2024-07-30 01:36:50|5450.56|5449.96|5446.81|5446.21|5450.56|5449.96|5445.56|5444.96|1191
1722303420000|2024-07-30 01:37:00|5446.06|5445.46|5447.06|5446.46|5447.06|5446.46|5445.81|5445.21|257
1722303430000|2024-07-30 01:37:10|5446.93|5446.33|5448.06|5447.46|5448.06|5447.46|5446.81|5446.21|122
1722303440000|2024-07-30 01:37:20|5448.18|5447.58|5448.31|5447.71|5448.43|5447.83|5447.81|5447.21|42
1722303450000|2024-07-30 01:37:30|5448.43|5447.83|5448.56|5447.96|5448.68|5448.08|5448.43|5447.83|30
1722303460000|2024-07-30 01:37:40|5448.68|5448.08|5447.56|5446.96|5448.81|5448.21|5447.31|5446.71|90
1722303470000|2024-07-30 01:37:50|5447.31|5446.71|5447.31|5446.71|5447.56|5446.96|5447.06|5446.46|65
1722303480000|2024-07-30 01:38:00|5447.43|5446.83|5446.56|5445.96|5447.43|5446.83|5446.56|5445.96|87
1722303490000|2024-07-30 01:38:10|5446.81|5446.21|5447.06|5446.46|5447.31|5446.71|5446.81|5446.21|50
1722303500000|2024-07-30 01:38:20|5447.18|5446.58|5447.31|5446.71|5447.56|5446.96|5447.06|5446.46|37
1722303510000|2024-07-30 01:38:30|5447.43|5446.83|5447.81|5447.21|5447.81|5447.21|5447.31|5446.71|13
1722303520000|2024-07-30 01:38:40|5447.68|5447.08|5447.56|5446.96|5447.81|5447.21|5447.31|5446.71|34
1722303530000|2024-07-30 01:38:50|5447.31|5446.71|5447.93|5447.33|5448.06|5447.46|5447.31|5446.71|59
1722303540000|2024-07-30 01:39:00|5448.06|5447.46|5448.31|5447.71|5448.31|5447.71|5448.06|5447.46|57
1722303550000|2024-07-30 01:39:10|5448.18|5447.58|5448.56|5447.96|5448.56|5447.96|5448.06|5447.46|21
1722303560000|2024-07-30 01:39:20|5448.68|5448.08|5448.81|5448.21|5448.81|5448.21|5448.56|5447.96|38
1722303570000|2024-07-30 01:39:30|5448.68|5448.08|5448.81|5448.21|5449.31|5448.71|5448.56|5447.96|65
1722303580000|2024-07-30 01:39:40|5448.56|5447.96|5448.56|5447.96|5448.81|5448.21|5448.56|5447.96|20
1722303590000|2024-07-30 01:39:50|5448.68|5448.08|5449.31|5448.71|5449.31|5448.71|5448.68|5448.08|15
1722303600000|2024-07-30 01:40:00|5449.56|5448.96|5449.56|5448.96|5449.56|5448.96|5449.31|5448.71|36
1722303610000|2024-07-30 01:40:10|5449.31|5448.71|5449.56|5448.96|5449.56|5448.96|5449.06|5448.46|41
1722303620000|2024-07-30 01:40:20|5449.81|5449.21|5448.56|5447.96|5449.81|5449.21|5448.56|5447.96|54
1722303630000|2024-07-30 01:40:30|5448.31|5447.71|5448.31|5447.71|5448.43|5447.83|5448.06|5447.46|30
1722303640000|2024-07-30 01:40:40|5448.43|5447.83|5447.81|5447.21|5448.43|5447.83|5447.81|5447.21|172
1722303650000|2024-07-30 01:40:50|5448.06|5447.46|5448.56|5447.96|5448.81|5448.21|5448.06|5447.46|76
1722303660000|2024-07-30 01:41:00|5448.81|5448.21|5448.43|5447.83|5448.93|5448.33|5448.31|5447.71|44
1722303670000|2024-07-30 01:41:10|5448.31|5447.71|5448.43|5447.83|5448.43|5447.83|5448.06|5447.46|17
1722303680000|2024-07-30 01:41:20|5448.56|5447.96|5448.81|5448.21|5448.81|5448.21|5448.31|5447.71|42
1722303690000|2024-07-30 01:41:30|5448.93|5448.33|5448.81|5448.21|5449.06|5448.46|5448.81|5448.21|37
1722303700000|2024-07-30 01:41:40|5448.56|5447.96|5448.56|5447.96|5448.81|5448.21|5448.43|5447.83|29
1722303710000|2024-07-30 01:41:50|5448.43|5447.83|5448.31|5447.71|5448.43|5447.83|5448.06|5447.46|12
1722303720000|2024-07-30 01:42:00|5448.06|5447.46|5448.56|5447.96|5448.56|5447.96|5448.06|5447.46|25
1722303730000|2024-07-30 01:42:10|5448.31|5447.71|5448.18|5447.58|5448.56|5447.96|5448.06|5447.46|30
1722303740000|2024-07-30 01:42:20|5448.06|5447.46|5447.81|5447.21|5448.18|5447.58|5447.56|5446.96|23
1722303750000|2024-07-30 01:42:30|5448.06|5447.46|5448.31|5447.71|5448.31|5447.71|5448.06|5447.46|34
1722303760000|2024-07-30 01:42:40|5448.56|5447.96|5448.31|5447.71|5448.81|5448.21|5448.31|5447.71|33
1722303770000|2024-07-30 01:42:50|5448.43|5447.83|5448.06|5447.46|5448.56|5447.96|5448.06|5447.46|46
1722303780000|2024-07-30 01:43:00|5448.18|5447.58|5447.81|5447.21|5448.18|5447.58|5447.56|5446.96|27
1722303790000|2024-07-30 01:43:10|5447.56|5446.96|5448.06|5447.46|5448.06|5447.46|5447.56|5446.96|39
1722303800000|2024-07-30 01:43:20|5448.18|5447.58|5448.18|5447.58|5448.18|5447.58|5448.06|5447.46|11
1722303810000|2024-07-30 01:43:30|5448.06|5447.46|5448.06|5447.46|5448.31|5447.71|5448.06|5447.46|10
1722303820000|2024-07-30 01:43:40|5448.18|5447.58|5448.31|5447.71|5448.31|5447.71|5448.06|5447.46|10
1722303830000|2024-07-30 01:43:50|5448.56|5447.96|5448.56|5447.96|5448.56|5447.96|5448.31|5447.71|22
1722303840000|2024-07-30 01:44:00|5448.43|5447.83|5448.56|5447.96|5448.56|5447.96|5448.31|5447.71|9
1722303850000|2024-07-30 01:44:10|||||||||4
1722303860000|2024-07-30 01:44:20|5448.31|5447.71|5448.06|5447.46|5448.31|5447.71|5447.81|5447.21|33
1722303870000|2024-07-30 01:44:30|5447.93|5447.33|5447.56|5446.96|5447.93|5447.33|5447.56|5446.96|27
1722303880000|2024-07-30 01:44:40|5447.68|5447.08|5448.06|5447.46|5448.31|5447.71|5447.68|5447.08|19
1722303890000|2024-07-30 01:44:50|5448.18|5447.58|5448.56|5447.96|5448.56|5447.96|5448.18|5447.58|8
1722303900000|2024-07-30 01:45:00|5448.43|5447.83|5448.31|5447.71|5448.56|5447.96|5448.31|5447.71|43
1722303910000|2024-07-30 01:45:10|||||||||3
1722303920000|2024-07-30 01:45:20|5448.18|5447.58|5447.93|5447.33|5448.18|5447.58|5447.81|5447.21|9
1722303930000|2024-07-30 01:45:30|5447.81|5447.21|5447.81|5447.21|5448.06|5447.46|5447.81|5447.21|19
1722303940000|2024-07-30 01:45:40|5447.93|5447.33|5447.56|5446.96|5447.93|5447.33|5447.56|5446.96|17
1722303950000|2024-07-30 01:45:50|5447.68|5447.08|5447.56|5446.96|5447.68|5447.08|5447.31|5446.71|60
1722303960000|2024-07-30 01:46:00|5447.81|5447.21|5447.31|5446.71|5447.81|5447.21|5447.31|5446.71|21
1722303970000|2024-07-30 01:46:10|5447.06|5446.46|5447.31|5446.71|5447.31|5446.71|5447.06|5446.46|22
1722303980000|2024-07-30 01:46:20|5447.06|5446.46|5447.31|5446.71|5447.31|5446.71|5447.06|5446.46|29
1722303990000|2024-07-30 01:46:30|5447.18|5446.58|5447.31|5446.71|5447.31|5446.71|5447.06|5446.46|13
1722304000000|2024-07-30 01:46:40|5447.56|5446.96|5447.56|5446.96|5447.56|5446.96|5447.31|5446.71|48
1722304010000|2024-07-30 01:46:50|5447.81|5447.21|5447.81|5447.21|5447.81|5447.21|5447.68|5447.08|29
1722304020000|2024-07-30 01:47:00|5448.06|5447.46|5447.81|5447.21|5448.06|5447.46|5447.81|5447.21|21
1722304030000|2024-07-30 01:47:10|5447.68|5447.08|5448.31|5447.71|5448.31|5447.71|5447.56|5446.96|44
1722304040000|2024-07-30 01:47:20|5448.18|5447.58|5448.31|5447.71|5448.31|5447.71|5448.06|5447.46|16
1722304050000|2024-07-30 01:47:30|5448.43|5447.83|5448.56|5447.96|5448.56|5447.96|5448.43|5447.83|13
1722304060000|2024-07-30 01:47:40|5448.43|5447.83|5448.56|5447.96|5448.56|5447.96|5448.31|5447.71|15
1722304070000|2024-07-30 01:47:50|5448.81|5448.21|5448.56|5447.96|5448.81|5448.21|5448.31|5447.71|57
1722304080000|2024-07-30 01:48:00|5448.31|5447.71|5448.56|5447.96|5448.56|5447.96|5448.06|5447.46|69
1722304090000|2024-07-30 01:48:10|5448.43|5447.83|5448.56|5447.96|5448.56|5447.96|5448.31|5447.71|11
1722304100000|2024-07-30 01:48:20|5448.31|5447.71|5448.06|5447.46|5448.31|5447.71|5447.81|5447.21|19
1722304110000|2024-07-30 01:48:30|5448.31|5447.71|5448.31|5447.71|5448.31|5447.71|5448.31|5447.71|9
1722304120000|2024-07-30 01:48:40|5448.56|5447.96|5448.56|5447.96|5448.56|5447.96|5448.56|5447.96|25
1722304130000|2024-07-30 01:48:50|5448.81|5448.21|5448.81|5448.21|5448.81|5448.21|5448.81|5448.21|40
1722304140000|2024-07-30 01:49:00|5448.68|5448.08|5447.81|5447.21|5448.68|5448.08|5447.81|5447.21|58
1722304150000|2024-07-30 01:49:10|5447.68|5447.08|5447.81|5447.21|5448.06|5447.46|5447.56|5446.96|37
1722304160000|2024-07-30 01:49:20|5447.31|5446.71|5448.06|5447.46|5448.06|5447.46|5447.31|5446.71|60
1722304170000|2024-07-30 01:49:30|5447.93|5447.33|5448.31|5447.71|5448.31|5447.71|5447.81|5447.21|12
1722304180000|2024-07-30 01:49:40|5448.06|5447.46|5448.31|5447.71|5448.31|5447.71|5447.81|5447.21|53
1722304190000|2024-07-30 01:49:50|5448.18|5447.58|5447.81|5447.21|5448.18|5447.58|5447.81|5447.21|8
1722304200000|2024-07-30 01:50:00|5447.93|5447.33|5448.06|5447.46|5448.06|5447.46|5447.56|5446.96|21
1722304210000|2024-07-30 01:50:10|5447.93|5447.33|5447.56|5446.96|5448.06|5447.46|5447.56|5446.96|10
1722304220000|2024-07-30 01:50:20|5447.81|5447.21|5447.81|5447.21|5447.81|5447.21|5447.81|5447.21|5
1722304230000|2024-07-30 01:50:30|5448.06|5447.46|5447.56|5446.96|5448.18|5447.58|5447.56|5446.96|41
1722304240000|2024-07-30 01:50:40|5447.68|5447.08|5447.56|5446.96|5447.81|5447.21|5447.31|5446.71|30
1722304250000|2024-07-30 01:50:50|||||||||2
1722304260000|2024-07-30 01:51:00|||||||||1
1722304270000|2024-07-30 01:51:10|5447.43|5446.83|5447.56|5446.96|5447.56|5446.96|5447.31|5446.71|76
1722304280000|2024-07-30 01:51:20|5447.81|5447.21|5447.56|5446.96|5447.81|5447.21|5447.56|5446.96|128
1722304290000|2024-07-30 01:51:30|5447.43|5446.83|5447.56|5446.96|5447.56|5446.96|5447.31|5446.71|16
1722304300000|2024-07-30 01:51:40|5447.81|5447.21|5447.81|5447.21|5447.81|5447.21|5447.81|5447.21|11
1722304310000|2024-07-30 01:51:50|5447.56|5446.96|5447.56|5446.96|5447.56|5446.96|5447.31|5446.71|14
1722304320000|2024-07-30 01:52:00|5447.43|5446.83|5447.56|5446.96|5447.56|5446.96|5447.31|5446.71|6
1722304330000|2024-07-30 01:52:10|5447.68|5447.08|5447.56|5446.96|5447.68|5447.08|5447.56|5446.96|12
1722304340000|2024-07-30 01:52:20|5447.31|5446.71|5447.56|5446.96|5447.56|5446.96|5447.31|5446.71|45
1722304350000|2024-07-30 01:52:30|5447.43|5446.83|5446.43|5445.83|5447.43|5446.83|5446.43|5445.83|51
1722304360000|2024-07-30 01:52:40|5446.31|5445.71|5446.06|5445.46|5446.31|5445.71|5446.06|5445.46|41
1722304370000|2024-07-30 01:52:50|5446.18|5445.58|5446.43|5445.83|5446.56|5445.96|5446.06|5445.46|40
1722304380000|2024-07-30 01:53:00|5446.31|5445.71|5446.31|5445.71|5446.56|5445.96|5446.31|5445.71|9
1722304390000|2024-07-30 01:53:10|5446.43|5445.83|5446.31|5445.71|5446.56|5445.96|5446.06|5445.46|26
1722304400000|2024-07-30 01:53:20|5446.18|5445.58|5446.56|5445.96|5447.06|5446.46|5446.06|5445.46|136
1722304410000|2024-07-30 01:53:30|5446.68|5446.08|5446.81|5446.21|5446.81|5446.21|5446.68|5446.08|18
1722304420000|2024-07-30 01:53:40|5446.93|5446.33|5446.81|5446.21|5447.06|5446.46|5446.81|5446.21|20
1722304430000|2024-07-30 01:53:50|5446.93|5446.33|5446.81|5446.21|5447.06|5446.46|5446.56|5445.96|40
1722304440000|2024-07-30 01:54:00|5446.93|5446.33|5447.06|5446.46|5447.06|5446.46|5446.81|5446.21|14
1722304450000|2024-07-30 01:54:10|5446.93|5446.33|5447.06|5446.46|5447.06|5446.46|5446.81|5446.21|8
1722304460000|2024-07-30 01:54:20|5446.93|5446.33|5446.81|5446.21|5446.93|5446.33|5446.68|5446.08|20
1722304470000|2024-07-30 01:54:30|5446.93|5446.33|5446.93|5446.33|5446.93|5446.33|5446.81|5446.21|2
1722304480000|2024-07-30 01:54:40|5446.81|5446.21|5447.31|5446.71|5447.31|5446.71|5446.81|5446.21|47
1722304490000|2024-07-30 01:54:50|5447.43|5446.83|5447.56|5446.96|5447.56|5446.96|5447.43|5446.83|17
1722304500000|2024-07-30 01:55:00|5447.43|5446.83|5447.31|5446.71|5447.43|5446.83|5447.06|5446.46|56
1722304510000|2024-07-30 01:55:10|5447.56|5446.96|5447.31|5446.71|5447.56|5446.96|5447.31|5446.71|10
1722304520000|2024-07-30 01:55:20|5447.06|5446.46|5447.56|5446.96|5447.56|5446.96|5447.06|5446.46|20
1722304530000|2024-07-30 01:55:30|5447.43|5446.83|5447.31|5446.71|5447.43|5446.83|5447.31|5446.71|4
1722304540000|2024-07-30 01:55:40|5447.43|5446.83|5447.56|5446.96|5447.56|5446.96|5447.31|5446.71|1
1722304550000|2024-07-30 01:55:50|5447.31|5446.71|5447.56|5446.96|5447.56|5446.96|5447.31|5446.71|17
1722304560000|2024-07-30 01:56:00|5447.31|5446.71|5447.06|5446.46|5447.31|5446.71|5447.06|5446.46|28
1722304570000|2024-07-30 01:56:10|5447.18|5446.58|5447.06|5446.46|5447.31|5446.71|5447.06|5446.46|25
1722304580000|2024-07-30 01:56:20|5447.18|5446.58|5447.06|5446.46|5447.18|5446.58|5447.06|5446.46|8
1722304590000|2024-07-30 01:56:30|||||||||2
1722304600000|2024-07-30 01:56:40|5447.18|5446.58|5447.06|5446.46|5447.18|5446.58|5447.06|5446.46|2
1722304610000|2024-07-30 01:56:50|5447.18|5446.58|5447.31|5446.71|5447.31|5446.71|5447.18|5446.58|8
1722304620000|2024-07-30 01:57:00|5447.18|5446.58|5447.56|5446.96|5447.68|5447.08|5447.18|5446.58|31
1722304630000|2024-07-30 01:57:10|5447.31|5446.71|5447.31|5446.71|5447.43|5446.83|5447.31|5446.71|18
1722304640000|2024-07-30 01:57:20|5447.43|5446.83|5447.56|5446.96|5447.68|5447.08|5447.43|5446.83|12
1722304650000|2024-07-30 01:57:30|5447.68|5447.08|5448.31|5447.71|5448.31|5447.71|5447.68|5447.08|16
1722304660000|2024-07-30 01:57:40|5448.06|5447.46|5448.06|5447.46|5448.18|5447.58|5448.06|5447.46|30
1722304670000|2024-07-30 01:57:50|5447.93|5447.33|5448.06|5447.46|5448.31|5447.71|5447.93|5447.33|30
1722304690000|2024-07-30 01:58:10|5448.18|5447.58|5448.31|5447.71|5448.31|5447.71|5448.06|5447.46|8
1722304700000|2024-07-30 01:58:20|5448.18|5447.58|5448.31|5447.71|5448.68|5448.08|5448.18|5447.58|79
1722304710000|2024-07-30 01:58:30|5448.43|5447.83|5448.31|5447.71|5448.56|5447.96|5448.31|5447.71|18
1722304720000|2024-07-30 01:58:40|5448.43|5447.83|5448.56|5447.96|5448.56|5447.96|5448.43|5447.83|14
1722304730000|2024-07-30 01:58:50|||||||||3
1722304740000|2024-07-30 01:59:00|5448.31|5447.71|5448.06|5447.46|5448.31|5447.71|5448.06|5447.46|22
1722304750000|2024-07-30 01:59:10|5447.93|5447.33|5448.06|5447.46|5448.06|5447.46|5447.93|5447.33|12
1722304770000|2024-07-30 01:59:30|5447.81|5447.21|5448.06|5447.46|5448.06|5447.46|5447.81|5447.21|13
1722304780000|2024-07-30 01:59:40|||||||||1
1722304790000|2024-07-30 01:59:50|5447.93|5447.33|5448.06|5447.46|5448.06|5447.46|5447.93|5447.33|29
1722304800000|2024-07-30 02:00:00|5448.31|5447.71|5448.31|5447.71|5448.56|5447.96|5448.31|5447.71|30
1722304810000|2024-07-30 02:00:10|||||||||6
1722304820000|2024-07-30 02:00:20|5448.06|5447.46|5448.06|5447.46|5448.18|5447.58|5448.06|5447.46|18
1722304830000|2024-07-30 02:00:30|5447.81|5447.21|5447.56|5446.96|5447.93|5447.33|5447.56|5446.96|40
1722304840000|2024-07-30 02:00:40|5447.43|5446.83|5447.56|5446.96|5447.56|5446.96|5447.31|5446.71|38
1722304850000|2024-07-30 02:00:50|5447.43|5446.83|5447.56|5446.96|5447.56|5446.96|5447.43|5446.83|5
1722304860000|2024-07-30 02:01:00|5447.43|5446.83|5447.31|5446.71|5447.43|5446.83|5447.31|5446.71|3
1722304870000|2024-07-30 02:01:10|5447.43|5446.83|5447.31|5446.71|5447.56|5446.96|5447.31|5446.71|15
1722304880000|2024-07-30 02:01:20|5447.43|5446.83|5447.43|5446.83|5447.56|5446.96|5447.31|5446.71|19
1722304890000|2024-07-30 02:01:30|5447.31|5446.71|5447.31|5446.71|5447.56|5446.96|5447.31|5446.71|26
1722304900000|2024-07-30 02:01:40|5447.06|5446.46|5446.56|5445.96|5447.06|5446.46|5446.56|5445.96|31
1722304910000|2024-07-30 02:01:50|5446.68|5446.08|5446.81|5446.21|5446.81|5446.21|5446.56|5445.96|48
1722304920000|2024-07-30 02:02:00|5446.93|5446.33|5447.06|5446.46|5447.18|5446.58|5446.81|5446.21|7
1722304930000|2024-07-30 02:02:10|5447.31|5446.71|5447.31|5446.71|5447.31|5446.71|5447.31|5446.71|13
1722304940000|2024-07-30 02:02:20|5447.06|5446.46|5447.06|5446.46|5447.06|5446.46|5447.06|5446.46|12
1722304950000|2024-07-30 02:02:30|5446.93|5446.33|5446.81|5446.21|5446.93|5446.33|5446.81|5446.21|11
1722304960000|2024-07-30 02:02:40|5446.93|5446.33|5446.81|5446.21|5446.93|5446.33|5446.81|5446.21|14
1722304970000|2024-07-30 02:02:50|5446.93|5446.33|5447.06|5446.46|5447.31|5446.71|5446.93|5446.33|59
1722304980000|2024-07-30 02:03:00|5447.18|5446.58|5446.81|5446.21|5447.18|5446.58|5446.81|5446.21|107
1722304990000|2024-07-30 02:03:10|5446.56|5445.96|5446.31|5445.71|5446.56|5445.96|5446.31|5445.71|231
1722305000000|2024-07-30 02:03:20|5446.18|5445.58|5446.56|5445.96|5446.56|5445.96|5446.18|5445.58|53
1722305010000|2024-07-30 02:03:30|||||||||28
1722305020000|2024-07-30 02:03:40|5446.68|5446.08|5446.68|5446.08|5446.81|5446.21|5446.56|5445.96|159
1722305030000|2024-07-30 02:03:50|5446.81|5446.21|5446.81|5446.21|5446.81|5446.21|5446.81|5446.21|148
1722305040000|2024-07-30 02:04:00|||||||||11
1722305060000|2024-07-30 02:04:20|||||||||9
1722305070000|2024-07-30 02:04:30|5447.06|5446.46|5447.06|5446.46|5447.06|5446.46|5447.06|5446.46|15
1722305080000|2024-07-30 02:04:40|5447.18|5446.58|5447.31|5446.71|5447.31|5446.71|5447.18|5446.58|9
1722305090000|2024-07-30 02:04:50|5447.18|5446.58|5446.81|5446.21|5447.18|5446.58|5446.81|5446.21|48
1722305100000|2024-07-30 02:05:00|5447.06|5446.46|5447.06|5446.46|5447.06|5446.46|5446.81|5446.21|1
1722305110000|2024-07-30 02:05:10|5446.93|5446.33|5446.81|5446.21|5447.06|5446.46|5446.81|5446.21|19
1722305120000|2024-07-30 02:05:20|5446.56|5445.96|5446.56|5445.96|5446.56|5445.96|5446.56|5445.96|12
1722305130000|2024-07-30 02:05:30|5446.81|5446.21|5446.81|5446.21|5447.06|5446.46|5446.81|5446.21|14
1722305140000|2024-07-30 02:05:40|5446.93|5446.33|5446.81|5446.21|5447.06|5446.46|5446.81|5446.21|1
1722305150000|2024-07-30 02:05:50|5446.93|5446.33|5447.06|5446.46|5447.06|5446.46|5446.93|5446.33|8
1722305160000|2024-07-30 02:06:00|5447.31|5446.71|5448.31|5447.71|5448.31|5447.71|5447.31|5446.71|61
1722305170000|2024-07-30 02:06:10|5448.43|5447.83|5447.56|5446.96|5448.43|5447.83|5447.56|5446.96|61
1722305180000|2024-07-30 02:06:20|5447.43|5446.83|5447.81|5447.21|5447.81|5447.21|5447.43|5446.83|21
1722305190000|2024-07-30 02:06:30|5447.68|5447.08|5447.81|5447.21|5447.81|5447.21|5447.56|5446.96|13
1722305200000|2024-07-30 02:06:40|||||||||23
1722305210000|2024-07-30 02:06:50|5447.68|5447.08|5447.81|5447.21|5447.81|5447.21|5447.68|5447.08|7
1722305220000|2024-07-30 02:07:00|5447.56|5446.96|5447.81|5447.21|5447.81|5447.21|5447.56|5446.96|12
1722305230000|2024-07-30 02:07:10|5447.68|5447.08|5447.81|5447.21|5447.81|5447.21|5447.56|5446.96|20
1722305240000|2024-07-30 02:07:20|5448.06|5447.46|5447.81|5447.21|5448.06|5447.46|5447.81|5447.21|26
1722305250000|2024-07-30 02:07:30|5447.93|5447.33|5447.56|5446.96|5447.93|5447.33|5447.56|5446.96|23
1722305260000|2024-07-30 02:07:40|5447.68|5447.08|5447.56|5446.96|5447.68|5447.08|5447.56|5446.96|0
1722305270000|2024-07-30 02:07:50|5447.31|5446.71|5447.31|5446.71|5447.43|5446.83|5447.31|5446.71|42
1722305280000|2024-07-30 02:08:00|5447.56|5446.96|5447.81|5447.21|5447.81|5447.21|5447.56|5446.96|20
1722305290000|2024-07-30 02:08:10|5447.56|5446.96|5447.56|5446.96|5447.56|5446.96|5447.56|5446.96|132
1722305300000|2024-07-30 02:08:20|5447.68|5447.08|5448.06|5447.46|5448.06|5447.46|5447.68|5447.08|13
1722305310000|2024-07-30 02:08:30|5447.93|5447.33|5447.81|5447.21|5448.06|5447.46|5447.81|5447.21|30
1722305320000|2024-07-30 02:08:40|5447.93|5447.33|5447.93|5447.33|5448.06|5447.46|5447.81|5447.21|61
1722305330000|2024-07-30 02:08:50|5447.81|5447.21|5448.06|5447.46|5448.06|5447.46|5447.81|5447.21|27
1722305340000|2024-07-30 02:09:00|5448.31|5447.71|5448.56|5447.96|5448.56|5447.96|5448.31|5447.71|42
1722305350000|2024-07-30 02:09:10|5448.81|5448.21|5448.56|5447.96|5448.81|5448.21|5448.56|5447.96|45
1722305360000|2024-07-30 02:09:20|5448.68|5448.08|5448.56|5447.96|5448.81|5448.21|5448.56|5447.96|11
1722305370000|2024-07-30 02:09:30|5448.31|5447.71|5448.31|5447.71|5448.31|5447.71|5448.18|5447.58|234
1722305380000|2024-07-30 02:09:40|5448.56|5447.96|5448.56|5447.96|5448.56|5447.96|5448.56|5447.96|4
1722305390000|2024-07-30 02:09:50|5448.31|5447.71|5448.31|5447.71|5448.31|5447.71|5448.31|5447.71|2
1722305400000|2024-07-30 02:10:00|5448.56|5447.96|5448.31|5447.71|5448.56|5447.96|5448.31|5447.71|165
1722305410000|2024-07-30 02:10:10|5448.06|5447.46|5448.56|5447.96|5448.81|5448.21|5448.06|5447.46|120
1722305420000|2024-07-30 02:10:20|5448.31|5447.71|5448.31|5447.71|5448.31|5447.71|5448.31|5447.71|40
1722305430000|2024-07-30 02:10:30|5448.56|5447.96|5448.81|5448.21|5448.81|5448.21|5448.56|5447.96|8
1722305440000|2024-07-30 02:10:40|5449.06|5448.46|5449.06|5448.46|5449.18|5448.58|5449.06|5448.46|50
1722305450000|2024-07-30 02:10:50|5448.93|5448.33|5448.81|5448.21|5449.06|5448.46|5448.81|5448.21|26
1722305460000|2024-07-30 02:11:00|5448.93|5448.33|5449.06|5448.46|5449.06|5448.46|5448.81|5448.21|8
1722305470000|2024-07-30 02:11:10|5448.93|5448.33|5449.06|5448.46|5449.06|5448.46|5448.93|5448.33|2
1722305480000|2024-07-30 02:11:20|||||||||2
1722305490000|2024-07-30 02:11:30|5448.81|5448.21|5449.06|5448.46|5449.06|5448.46|5448.81|5448.21|21
1722305500000|2024-07-30 02:11:40|5448.93|5448.33|5449.06|5448.46|5449.06|5448.46|5448.81|5448.21|9
1722305520000|2024-07-30 02:12:00|5449.18|5448.58|5449.31|5448.71|5449.56|5448.96|5449.06|5448.46|70
1722305530000|2024-07-30 02:12:10|5449.43|5448.83|5449.43|5448.83|5449.56|5448.96|5449.31|5448.71|19
1722305540000|2024-07-30 02:12:20|5449.31|5448.71|5449.56|5448.96|5449.81|5449.21|5449.31|5448.71|28
1722305550000|2024-07-30 02:12:30|5449.31|5448.71|5449.31|5448.71|5449.31|5448.71|5449.31|5448.71|7
1722305560000|2024-07-30 02:12:40|5449.43|5448.83|5449.56|5448.96|5449.56|5448.96|5449.43|5448.83|6
1722305570000|2024-07-30 02:12:50|5449.81|5449.21|5449.81|5449.21|5449.81|5449.21|5449.81|5449.21|4
1722305580000|2024-07-30 02:13:00|||||||||5
1722305590000|2024-07-30 02:13:10|||||||||5
1722305610000|2024-07-30 02:13:30|5449.68|5449.08|5449.81|5449.21|5449.81|5449.21|5449.56|5448.96|30
1722305620000|2024-07-30 02:13:40|5449.68|5449.08|5449.81|5449.21|5449.81|5449.21|5449.56|5448.96|9
1722305630000|2024-07-30 02:13:50|5450.06|5449.46|5449.81|5449.21|5450.06|5449.46|5449.81|5449.21|19
1722305650000|2024-07-30 02:14:10|||||||||2
1722305660000|2024-07-30 02:14:20|5449.93|5449.33|5450.31|5449.71|5450.31|5449.71|5449.93|5449.33|24
1722305670000|2024-07-30 02:14:30|5450.18|5449.58|5450.18|5449.58|5450.18|5449.58|5450.06|5449.46|15
1722305680000|2024-07-30 02:14:40|5450.06|5449.46|5450.31|5449.71|5450.31|5449.71|5450.06|5449.46|1
1722305690000|2024-07-30 02:14:50|||||||||13
1722305700000|2024-07-30 02:15:00|5450.18|5449.58|5450.31|5449.71|5450.43|5449.83|5450.06|5449.46|42
1722305720000|2024-07-30 02:15:20|5450.56|5449.96|5450.56|5449.96|5450.56|5449.96|5450.31|5449.71|37
1722305730000|2024-07-30 02:15:30|5450.68|5450.08|5450.56|5449.96|5450.81|5450.21|5450.56|5449.96|36
1722305740000|2024-07-30 02:15:40|5450.81|5450.21|5450.81|5450.21|5450.81|5450.21|5450.81|5450.21|8
1722305750000|2024-07-30 02:15:50|5450.93|5450.33|5451.06|5450.46|5451.06|5450.46|5450.93|5450.33|12
1722305760000|2024-07-30 02:16:00|5451.18|5450.58|5451.56|5450.96|5451.56|5450.96|5451.18|5450.58|121
1722305770000|2024-07-30 02:16:10|5451.68|5451.08|5451.56|5450.96|5451.81|5451.21|5451.56|5450.96|20
1722305780000|2024-07-30 02:16:20|5451.31|5450.71|5451.31|5450.71|5451.31|5450.71|5451.31|5450.71|14
1722305790000|2024-07-30 02:16:30|5451.18|5450.58|5451.06|5450.46|5451.18|5450.58|5451.06|5450.46|15
1722305800000|2024-07-30 02:16:40|5450.81|5450.21|5450.81|5450.21|5450.81|5450.21|5450.81|5450.21|28
1722305810000|2024-07-30 02:16:50|||||||||7
1722305820000|2024-07-30 02:17:00|5450.56|5449.96|5450.56|5449.96|5450.56|5449.96|5450.56|5449.96|10
1722305830000|2024-07-30 02:17:10|5450.43|5449.83|5450.06|5449.46|5450.43|5449.83|5450.06|5449.46|20
1722305840000|2024-07-30 02:17:20|5449.93|5449.33|5450.31|5449.71|5450.31|5449.71|5449.93|5449.33|21
1722305850000|2024-07-30 02:17:30|5450.18|5449.58|5450.31|5449.71|5450.31|5449.71|5450.06|5449.46|20
1722305860000|2024-07-30 02:17:40|5450.18|5449.58|5450.06|5449.46|5450.18|5449.58|5450.06|5449.46|4
1722305870000|2024-07-30 02:17:50|5450.18|5449.58|5450.18|5449.58|5450.31|5449.71|5450.18|5449.58|7
1722305880000|2024-07-30 02:18:00|5450.06|5449.46|5450.06|5449.46|5450.18|5449.58|5450.06|5449.46|1
1722305890000|2024-07-30 02:18:10|5450.31|5449.71|5450.31|5449.71|5450.31|5449.71|5450.06|5449.46|20
1722305900000|2024-07-30 02:18:20|5450.18|5449.58|5450.56|5449.96|5450.56|5449.96|5450.06|5449.46|116
1722305910000|2024-07-30 02:18:30|5450.31|5449.71|5450.56|5449.96|5450.56|5449.96|5450.06|5449.46|67
1722305920000|2024-07-30 02:18:40|5450.31|5449.71|5450.31|5449.71|5450.31|5449.71|5450.31|5449.71|17
1722305930000|2024-07-30 02:18:50|5450.18|5449.58|5450.06|5449.46|5450.31|5449.71|5450.06|5449.46|10
1722305940000|2024-07-30 02:19:00|5450.18|5449.58|5450.31|5449.71|5450.31|5449.71|5450.06|5449.46|27
1722305960000|2024-07-30 02:19:20|5450.43|5449.83|5450.31|5449.71|5450.43|5449.83|5450.31|5449.71|12
1722305970000|2024-07-30 02:19:30|5450.56|5449.96|5450.56|5449.96|5450.56|5449.96|5450.56|5449.96|9
1722305980000|2024-07-30 02:19:40|5450.43|5449.83|5450.06|5449.46|5450.43|5449.83|5450.06|5449.46|42
1722305990000|2024-07-30 02:19:50|5450.31|5449.71|5450.31|5449.71|5450.31|5449.71|5450.31|5449.71|25
1722306000000|2024-07-30 02:20:00|||||||||4
1722306010000|2024-07-30 02:20:10|5450.56|5449.96|5450.31|5449.71|5450.56|5449.96|5450.31|5449.71|11
1722306020000|2024-07-30 02:20:20|5450.18|5449.58|5450.31|5449.71|5450.31|5449.71|5450.18|5449.58|5
1722306040000|2024-07-30 02:20:40|5450.43|5449.83|5450.31|5449.71|5450.43|5449.83|5450.31|5449.71|13
1722306050000|2024-07-30 02:20:50|5450.06|5449.46|5450.18|5449.58|5450.31|5449.71|5450.06|5449.46|7
1722306060000|2024-07-30 02:21:00|5450.31|5449.71|5450.31|5449.71|5450.31|5449.71|5450.31|5449.71|2
1722306070000|2024-07-30 02:21:10|5450.18|5449.58|5450.18|5449.58|5450.18|5449.58|5450.18|5449.58|5
1722306080000|2024-07-30 02:21:20|5450.31|5449.71|5450.31|5449.71|5450.31|5449.71|5450.31|5449.71|5
1722306090000|2024-07-30 02:21:30|||||||||1
1722306100000|2024-07-30 02:21:40|5450.43|5449.83|5450.56|5449.96|5450.56|5449.96|5450.43|5449.83|3
1722306120000|2024-07-30 02:22:00|5450.68|5450.08|5450.56|5449.96|5450.81|5450.21|5450.43|5449.83|46
1722306130000|2024-07-30 02:22:10|5450.68|5450.08|5450.81|5450.21|5450.81|5450.21|5450.68|5450.08|9
1722306140000|2024-07-30 02:22:20|5451.06|5450.46|5450.56|5449.96|5451.06|5450.46|5450.56|5449.96|38
1722306150000|2024-07-30 02:22:30|5450.31|5449.71|5450.56|5449.96|5450.56|5449.96|5450.06|5449.46|91
1722306160000|2024-07-30 02:22:40|5450.81|5450.21|5450.81|5450.21|5451.06|5450.46|5450.81|5450.21|31
1722306170000|2024-07-30 02:22:50|5450.93|5450.33|5450.81|5450.21|5450.93|5450.33|5450.81|5450.21|0
1722306190000|2024-07-30 02:23:10|5450.68|5450.08|5450.56|5449.96|5450.68|5450.08|5450.56|5449.96|13
1722306200000|2024-07-30 02:23:20|5450.68|5450.08|5450.81|5450.21|5450.81|5450.21|5450.68|5450.08|3
1722306210000|2024-07-30 02:23:30|5450.68|5450.08|5450.68|5450.08|5450.68|5450.08|5450.56|5449.96|22
1722306220000|2024-07-30 02:23:40|5450.56|5449.96|5450.31|5449.71|5450.56|5449.96|5450.06|5449.46|25
1722306230000|2024-07-30 02:23:50|5450.18|5449.58|5450.31|5449.71|5450.31|5449.71|5450.06|5449.46|7
1722306240000|2024-07-30 02:24:00|5450.18|5449.58|5450.06|5449.46|5450.18|5449.58|5450.06|5449.46|7
1722306250000|2024-07-30 02:24:10|||||||||4
1722306270000|2024-07-30 02:24:30|5449.81|5449.21|5449.81|5449.21|5450.06|5449.46|5449.81|5449.21|31
1722306280000|2024-07-30 02:24:40|||||||||2
1722306290000|2024-07-30 02:24:50|5449.68|5449.08|5450.18|5449.58|5450.31|5449.71|5449.68|5449.08|79
1722306300000|2024-07-30 02:25:00|5450.06|5449.46|5450.06|5449.46|5450.06|5449.46|5450.06|5449.46|15
1722306310000|2024-07-30 02:25:10|5450.31|5449.71|5450.06|5449.46|5450.31|5449.71|5450.06|5449.46|16
1722306320000|2024-07-30 02:25:20|5450.18|5449.58|5450.06|5449.46|5450.31|5449.71|5450.06|5449.46|5
1722306330000|2024-07-30 02:25:30|5450.18|5449.58|5450.31|5449.71|5450.31|5449.71|5450.18|5449.58|6
1722306340000|2024-07-30 02:25:40|5450.06|5449.46|5449.81|5449.21|5450.06|5449.46|5449.81|5449.21|11
1722306350000|2024-07-30 02:25:50|5449.93|5449.33|5449.81|5449.21|5449.93|5449.33|5449.81|5449.21|10
1722306360000|2024-07-30 02:26:00|5449.93|5449.33|5449.81|5449.21|5449.93|5449.33|5449.81|5449.21|2
1722306380000|2024-07-30 02:26:20|5449.56|5448.96|5449.31|5448.71|5449.56|5448.96|5449.31|5448.71|170
1722306390000|2024-07-30 02:26:30|5449.43|5448.83|5449.31|5448.71|5449.43|5448.83|5449.06|5448.46|16
1722306400000|2024-07-30 02:26:40|5449.43|5448.83|5449.43|5448.83|5449.43|5448.83|5449.43|5448.83|27
1722306410000|2024-07-30 02:26:50|5449.31|5448.71|5449.31|5448.71|5449.31|5448.71|5449.18|5448.58|5
1722306430000|2024-07-30 02:27:10|5449.56|5448.96|5449.31|5448.71|5449.56|5448.96|5449.31|5448.71|9
1722306440000|2024-07-30 02:27:20|5449.43|5448.83|5449.43|5448.83|5449.56|5448.96|5449.31|5448.71|7
1722306450000|2024-07-30 02:27:30|5449.56|5448.96|5449.56|5448.96|5449.56|5448.96|5449.31|5448.71|6
1722306460000|2024-07-30 02:27:40|||||||||7
1722306470000|2024-07-30 02:27:50|5449.43|5448.83|5449.31|5448.71|5449.56|5448.96|5449.31|5448.71|14
1722306480000|2024-07-30 02:28:00|5448.81|5448.21|5449.06|5448.46|5449.06|5448.46|5448.81|5448.21|28
1722306490000|2024-07-30 02:28:10|5448.93|5448.33|5448.81|5448.21|5448.93|5448.33|5448.81|5448.21|9
1722306500000|2024-07-30 02:28:20|5448.93|5448.33|5448.81|5448.21|5448.93|5448.33|5448.81|5448.21|8
1722306510000|2024-07-30 02:28:30|5448.56|5447.96|5448.31|5447.71|5448.56|5447.96|5448.31|5447.71|33
1722306520000|2024-07-30 02:28:40|5448.18|5447.58|5447.56|5446.96|5448.18|5447.58|5447.56|5446.96|66
1722306530000|2024-07-30 02:28:50|5447.68|5447.08|5447.56|5446.96|5447.81|5447.21|5447.43|5446.83|25
1722306540000|2024-07-30 02:29:00|5447.81|5447.21|5447.56|5446.96|5447.93|5447.33|5447.31|5446.71|66
1722306550000|2024-07-30 02:29:10|5447.68|5447.08|5447.68|5447.08|5447.81|5447.21|5447.56|5446.96|13
1722306560000|2024-07-30 02:29:20|5447.56|5446.96|5447.56|5446.96|5447.81|5447.21|5447.56|5446.96|31
1722306570000|2024-07-30 02:29:30|5447.43|5446.83|5447.81|5447.21|5447.81|5447.21|5447.31|5446.71|24
1722306580000|2024-07-30 02:29:40|5447.68|5447.08|5447.56|5446.96|5447.68|5447.08|5447.56|5446.96|5
1722306590000|2024-07-30 02:29:50|||||||||6
1722306600000|2024-07-30 02:30:00|5447.81|5447.21|5447.56|5446.96|5447.81|5447.21|5447.56|5446.96|56
1722306610000|2024-07-30 02:30:10|5447.81|5447.21|5447.81|5447.21|5448.06|5447.46|5447.56|5446.96|12
1722306630000|2024-07-30 02:30:30|5447.93|5447.33|5448.06|5447.46|5448.06|5447.46|5447.81|5447.21|3
1722306640000|2024-07-30 02:30:40|5448.18|5447.58|5448.31|5447.71|5448.31|5447.71|5448.18|5447.58|11
1722306650000|2024-07-30 02:30:50|5448.43|5447.83|5448.31|5447.71|5448.56|5447.96|5448.31|5447.71|10
1722306660000|2024-07-30 02:31:00|5448.06|5447.46|5448.18|5447.58|5448.18|5447.58|5447.81|5447.21|24
1722306670000|2024-07-30 02:31:10|5448.06|5447.46|5448.06|5447.46|5448.18|5447.58|5448.06|5447.46|2
1722306680000|2024-07-30 02:31:20|5448.18|5447.58|5448.06|5447.46|5448.18|5447.58|5448.06|5447.46|0
1722306690000|2024-07-30 02:31:30|5448.18|5447.58|5448.31|5447.71|5448.31|5447.71|5448.18|5447.58|9
1722306700000|2024-07-30 02:31:40|5448.18|5447.58|5447.56|5446.96|5448.18|5447.58|5447.31|5446.71|22
1722306710000|2024-07-30 02:31:50|5447.43|5446.83|5447.56|5446.96|5447.56|5446.96|5447.31|5446.71|8
1722306720000|2024-07-30 02:32:00|5447.81|5447.21|5447.81|5447.21|5447.81|5447.21|5447.81|5447.21|30
1722306730000|2024-07-30 02:32:10|||||||||1
1722306740000|2024-07-30 02:32:20|5447.93|5447.33|5447.93|5447.33|5447.93|5447.33|5447.81|5447.21|24
1722306750000|2024-07-30 02:32:30|5448.06|5447.46|5448.31|5447.71|5448.31|5447.71|5448.06|5447.46|9
1722306770000|2024-07-30 02:32:50|5448.06|5447.46|5447.81|5447.21|5448.06|5447.46|5447.81|5447.21|42
1722306780000|2024-07-30 02:33:00|5448.06|5447.46|5448.06|5447.46|5448.06|5447.46|5448.06|5447.46|5
1722306790000|2024-07-30 02:33:10|5448.18|5447.58|5448.31|5447.71|5448.31|5447.71|5448.18|5447.58|47
1722306800000|2024-07-30 02:33:20|5448.18|5447.58|5448.06|5447.46|5448.18|5447.58|5448.06|5447.46|16
1722306810000|2024-07-30 02:33:30|5448.18|5447.58|5448.06|5447.46|5448.18|5447.58|5448.06|5447.46|3
1722306820000|2024-07-30 02:33:40|5448.18|5447.58|5448.31|5447.71|5448.31|5447.71|5448.06|5447.46|1
1722306830000|2024-07-30 02:33:50|5448.06|5447.46|5448.06|5447.46|5448.18|5447.58|5448.06|5447.46|13
1722306840000|2024-07-30 02:34:00|5448.18|5447.58|5448.06|5447.46|5448.31|5447.71|5448.06|5447.46|2
1722306850000|2024-07-30 02:34:10|5448.18|5447.58|5448.18|5447.58|5448.31|5447.71|5448.06|5447.46|22
1722306860000|2024-07-30 02:34:20|5448.06|5447.46|5447.81|5447.21|5448.06|5447.46|5447.56|5446.96|41
1722306870000|2024-07-30 02:34:30|5447.68|5447.08|5447.81|5447.21|5447.81|5447.21|5447.56|5446.96|16
1722306880000|2024-07-30 02:34:40|5447.68|5447.08|5447.81|5447.21|5447.81|5447.21|5447.68|5447.08|4
1722306890000|2024-07-30 02:34:50|5447.68|5447.08|5447.56|5446.96|5447.68|5447.08|5447.56|5446.96|4
1722306900000|2024-07-30 02:35:00|5447.31|5446.71|5447.31|5446.71|5447.31|5446.71|5447.18|5446.58|31
1722306910000|2024-07-30 02:35:10|5447.18|5446.58|5446.06|5445.46|5447.18|5446.58|5445.81|5445.21|95
1722306920000|2024-07-30 02:35:20|5445.93|5445.33|5446.06|5445.46|5446.31|5445.71|5445.81|5445.21|71
1722306930000|2024-07-30 02:35:30|5445.93|5445.33|5444.31|5443.71|5445.93|5445.33|5443.81|5443.21|551
1722306940000|2024-07-30 02:35:40|5444.56|5443.96|5444.81|5444.21|5445.06|5444.46|5444.56|5443.96|59
1722306950000|2024-07-30 02:35:50|5444.56|5443.96|5444.81|5444.21|5445.06|5444.46|5444.56|5443.96|55
1722306960000|2024-07-30 02:36:00|5445.06|5444.46|5445.81|5445.21|5446.06|5445.46|5445.06|5444.46|166
1722306970000|2024-07-30 02:36:10|5445.93|5445.33|5445.31|5444.71|5445.93|5445.33|5445.31|5444.71|95
1722306980000|2024-07-30 02:36:20|5445.81|5445.21|5445.81|5445.21|5446.06|5445.46|5445.81|5445.21|33
1722306990000|2024-07-30 02:36:30|5445.93|5445.33|5446.06|5445.46|5446.06|5445.46|5445.81|5445.21|28
1722307000000|2024-07-30 02:36:40|5445.93|5445.33|5445.81|5445.21|5445.93|5445.33|5445.56|5444.96|13
1722307010000|2024-07-30 02:36:50|5445.93|5445.33|5446.06|5445.46|5446.31|5445.71|5445.81|5445.21|18
1722307020000|2024-07-30 02:37:00|5446.18|5445.58|5446.31|5445.71|5446.31|5445.71|5446.06|5445.46|14
1722307030000|2024-07-30 02:37:10|5446.43|5445.83|5447.06|5446.46|5447.06|5446.46|5446.31|5445.71|44
1722307040000|2024-07-30 02:37:20|5447.31|5446.71|5447.56|5446.96|5447.56|5446.96|5447.06|5446.46|36
1722307050000|2024-07-30 02:37:30|5446.56|5445.96|5447.06|5446.46|5447.06|5446.46|5446.56|5445.96|76
1722307060000|2024-07-30 02:37:40|5446.81|5446.21|5446.81|5446.21|5446.81|5446.21|5446.81|5446.21|23
1722307070000|2024-07-30 02:37:50|5447.06|5446.46|5446.81|5446.21|5447.06|5446.46|5446.81|5446.21|7
1722307080000|2024-07-30 02:38:00|5446.68|5446.08|5446.81|5446.21|5446.93|5446.33|5446.56|5445.96|26
1722307090000|2024-07-30 02:38:10|5447.06|5446.46|5447.06|5446.46|5447.06|5446.46|5446.81|5446.21|13
1722307100000|2024-07-30 02:38:20|5446.93|5446.33|5446.81|5446.21|5447.06|5446.46|5446.81|5446.21|45
1722307110000|2024-07-30 02:38:30|5446.93|5446.33|5447.06|5446.46|5447.06|5446.46|5446.93|5446.33|23
1722307120000|2024-07-30 02:38:40|5447.81|5447.21|5447.31|5446.71|5447.93|5447.33|5447.31|5446.71|92
1722307130000|2024-07-30 02:38:50|5447.43|5446.83|5447.06|5446.46|5447.43|5446.83|5447.06|5446.46|31
1722307140000|2024-07-30 02:39:00|5446.81|5446.21|5446.56|5445.96|5446.81|5446.21|5446.56|5445.96|39
1722307150000|2024-07-30 02:39:10|||||||||2
1722307160000|2024-07-30 02:39:20|5446.68|5446.08|5446.68|5446.08|5446.81|5446.21|5446.56|5445.96|26
1722307170000|2024-07-30 02:39:30|5446.56|5445.96|5446.68|5446.08|5446.68|5446.08|5446.56|5445.96|2
1722307180000|2024-07-30 02:39:40|5446.56|5445.96|5446.56|5445.96|5446.56|5445.96|5446.56|5445.96|1
1722307190000|2024-07-30 02:39:50|||||||||3
1722307200000|2024-07-30 02:40:00|5446.68|5446.08|5446.68|5446.08|5446.81|5446.21|5446.56|5445.96|22
1722307210000|2024-07-30 02:40:10|5446.56|5445.96|5446.81|5446.21|5446.81|5446.21|5446.56|5445.96|0
1722307220000|2024-07-30 02:40:20|5447.06|5446.46|5447.31|5446.71|5447.31|5446.71|5447.06|5446.46|17
1722307230000|2024-07-30 02:40:30|5447.43|5446.83|5447.56|5446.96|5447.56|5446.96|5447.31|5446.71|15
1722307240000|2024-07-30 02:40:40|5447.81|5447.21|5447.68|5447.08|5447.81|5447.21|5447.56|5446.96|20
1722307250000|2024-07-30 02:40:50|5447.81|5447.21|5447.81|5447.21|5448.06|5447.46|5447.81|5447.21|25
1722307260000|2024-07-30 02:41:00|5448.06|5447.46|5448.06|5447.46|5448.06|5447.46|5447.81|5447.21|10
1722307270000|2024-07-30 02:41:10|5447.93|5447.33|5447.93|5447.33|5448.06|5447.46|5447.81|5447.21|24
1722307280000|2024-07-30 02:41:20|5447.81|5447.21|5448.31|5447.71|5448.31|5447.71|5447.81|5447.21|15
1722307290000|2024-07-30 02:41:30|||||||||5
1722307300000|2024-07-30 02:41:40|5448.43|5447.83|5448.43|5447.83|5448.56|5447.96|5448.31|5447.71|27
1722307310000|2024-07-30 02:41:50|5448.56|5447.96|5448.56|5447.96|5448.68|5448.08|5448.56|5447.96|18
1722307320000|2024-07-30 02:42:00|5448.31|5447.71|5447.81|5447.21|5448.31|5447.71|5447.81|5447.21|26
1722307330000|2024-07-30 02:42:10|5448.06|5447.46|5448.31|5447.71|5448.31|5447.71|5448.06|5447.46|30
1722307340000|2024-07-30 02:42:20|5448.06|5447.46|5448.06|5447.46|5448.06|5447.46|5448.06|5447.46|3
1722307350000|2024-07-30 02:42:30|5447.81|5447.21|5447.81|5447.21|5448.06|5447.46|5447.81|5447.21|22
1722307360000|2024-07-30 02:42:40|5448.06|5447.46|5447.68|5447.08|5448.06|5447.46|5447.56|5446.96|24
1722307370000|2024-07-30 02:42:50|5447.81|5447.21|5447.56|5446.96|5447.81|5447.21|5447.56|5446.96|5
1722307380000|2024-07-30 02:43:00|5447.43|5446.83|5447.31|5446.71|5447.56|5446.96|5447.31|5446.71|3
1722307390000|2024-07-30 02:43:10|5447.43|5446.83|5446.81|5446.21|5447.43|5446.83|5446.81|5446.21|97
1722307400000|2024-07-30 02:43:20|5446.93|5446.33|5447.06|5446.46|5447.06|5446.46|5446.81|5446.21|7
1722307410000|2024-07-30 02:43:30|5447.31|5446.71|5447.31|5446.71|5447.31|5446.71|5447.31|5446.71|5
1722307420000|2024-07-30 02:43:40|5447.18|5446.58|5447.31|5446.71|5447.31|5446.71|5447.06|5446.46|12
1722307430000|2024-07-30 02:43:50|5447.43|5446.83|5447.81|5447.21|5447.81|5447.21|5447.31|5446.71|15
1722307440000|2024-07-30 02:44:00|5447.68|5447.08|5447.56|5446.96|5447.68|5447.08|5447.31|5446.71|31
1722307450000|2024-07-30 02:44:10|5447.68|5447.08|5447.93|5447.33|5447.93|5447.33|5447.56|5446.96|19
1722307460000|2024-07-30 02:44:20|5447.81|5447.21|5447.81|5447.21|5448.06|5447.46|5447.81|5447.21|9
1722307470000|2024-07-30 02:44:30|5447.68|5447.08|5447.56|5446.96|5447.81|5447.21|5447.56|5446.96|23
1722307480000|2024-07-30 02:44:40|5447.43|5446.83|5447.31|5446.71|5447.43|5446.83|5447.31|5446.71|51
1722307490000|2024-07-30 02:44:50|||||||||2
1722307500000|2024-07-30 02:45:00|5447.43|5446.83|5447.56|5446.96|5447.56|5446.96|5447.43|5446.83|28
1722307510000|2024-07-30 02:45:10|5447.43|5446.83|5447.31|5446.71|5447.43|5446.83|5447.31|5446.71|22
1722307520000|2024-07-30 02:45:20|||||||||9
1722307530000|2024-07-30 02:45:30|5447.56|5446.96|5447.81|5447.21|5447.81|5447.21|5447.56|5446.96|22
1722307540000|2024-07-30 02:45:40|5447.68|5447.08|5447.56|5446.96|5447.81|5447.21|5447.56|5446.96|7
1722307550000|2024-07-30 02:45:50|5447.43|5446.83|5447.31|5446.71|5447.43|5446.83|5447.31|5446.71|7
1722307560000|2024-07-30 02:46:00|5447.43|5446.83|5447.68|5447.08|5447.68|5447.08|5447.43|5446.83|10
1722307570000|2024-07-30 02:46:10|5447.81|5447.21|5447.56|5446.96|5447.81|5447.21|5447.56|5446.96|4
1722307580000|2024-07-30 02:46:20|||||||||2
1722307590000|2024-07-30 02:46:30|5447.68|5447.08|5447.81|5447.21|5447.81|5447.21|5447.68|5447.08|11
1722307600000|2024-07-30 02:46:40|5447.93|5447.33|5448.06|5447.46|5448.06|5447.46|5447.93|5447.33|8
1722307620000|2024-07-30 02:47:00|5448.18|5447.58|5448.56|5447.96|5448.68|5448.08|5448.06|5447.46|38
1722307630000|2024-07-30 02:47:10|5448.68|5448.08|5448.81|5448.21|5448.81|5448.21|5448.56|5447.96|26
1722307640000|2024-07-30 02:47:20|5448.56|5447.96|5448.31|5447.71|5448.56|5447.96|5448.31|5447.71|36
1722307650000|2024-07-30 02:47:30|5448.06|5447.46|5448.31|5447.71|5448.31|5447.71|5447.81|5447.21|24
1722307660000|2024-07-30 02:47:40|||||||||2
1722307670000|2024-07-30 02:47:50|||||||||5
1722307690000|2024-07-30 02:48:10|5448.43|5447.83|5448.31|5447.71|5448.56|5447.96|5448.31|5447.71|16
1722307700000|2024-07-30 02:48:20|5448.06|5447.46|5448.31|5447.71|5448.31|5447.71|5448.06|5447.46|11
1722307730000|2024-07-30 02:48:50|5448.18|5447.58|5448.31|5447.71|5448.31|5447.71|5448.18|5447.58|11
1722307740000|2024-07-30 02:49:00|5448.43|5447.83|5448.31|5447.71|5448.56|5447.96|5448.31|5447.71|10
1722307760000|2024-07-30 02:49:20|||||||||9
1722307770000|2024-07-30 02:49:30|5448.56|5447.96|5448.81|5448.21|5448.81|5448.21|5448.56|5447.96|13
1722307780000|2024-07-30 02:49:40|5448.93|5448.33|5448.81|5448.21|5449.06|5448.46|5448.81|5448.21|12
1722307790000|2024-07-30 02:49:50|5448.93|5448.33|5448.81|5448.21|5448.93|5448.33|5448.81|5448.21|6
1722307800000|2024-07-30 02:50:00|5448.93|5448.33|5448.81|5448.21|5448.93|5448.33|5448.81|5448.21|6
1722307810000|2024-07-30 02:50:10|5448.93|5448.33|5449.56|5448.96|5449.81|5449.21|5448.93|5448.33|77
1722307820000|2024-07-30 02:50:20|||||||||12
1722307830000|2024-07-30 02:50:30|5449.68|5449.08|5449.68|5449.08|5449.68|5449.08|5449.56|5448.96|14
1722307840000|2024-07-30 02:50:40|5449.81|5449.21|5449.56|5448.96|5449.81|5449.21|5449.56|5448.96|3
1722307850000|2024-07-30 02:50:50|5449.43|5448.83|5449.56|5448.96|5449.56|5448.96|5449.43|5448.83|18
1722307860000|2024-07-30 02:51:00|5449.31|5448.71|5449.81|5449.21|5449.93|5449.33|5449.31|5448.71|70
1722307870000|2024-07-30 02:51:10|5449.56|5448.96|5449.81|5449.21|5449.81|5449.21|5449.56|5448.96|13
1722307880000|2024-07-30 02:51:20|5449.56|5448.96|5449.31|5448.71|5449.81|5449.21|5449.31|5448.71|54
1722307890000|2024-07-30 02:51:30|5449.56|5448.96|5449.31|5448.71|5449.56|5448.96|5449.31|5448.71|15
1722307900000|2024-07-30 02:51:40|5449.56|5448.96|5449.81|5449.21|5449.81|5449.21|5449.56|5448.96|6
1722307910000|2024-07-30 02:51:50|5450.06|5449.46|5449.81|5449.21|5450.06|5449.46|5449.81|5449.21|16
1722307920000|2024-07-30 02:52:00|5449.93|5449.33|5449.93|5449.33|5449.93|5449.33|5449.81|5449.21|3
1722307930000|2024-07-30 02:52:10|5449.81|5449.21|5449.56|5448.96|5449.81|5449.21|5449.56|5448.96|17
1722307940000|2024-07-30 02:52:20|||||||||10
1722307960000|2024-07-30 02:52:40|5449.68|5449.08|5449.81|5449.21|5449.81|5449.21|5449.68|5449.08|7
1722307970000|2024-07-30 02:52:50|5449.68|5449.08|5449.56|5448.96|5449.81|5449.21|5449.56|5448.96|14
1722307980000|2024-07-30 02:53:00|5449.81|5449.21|5449.81|5449.21|5449.81|5449.21|5449.81|5449.21|9
1722307990000|2024-07-30 02:53:10|5449.93|5449.33|5449.81|5449.21|5449.93|5449.33|5449.81|5449.21|14
1722308000000|2024-07-30 02:53:20|5449.93|5449.33|5449.81|5449.21|5450.06|5449.46|5449.81|5449.21|8
1722308010000|2024-07-30 02:53:30|5449.93|5449.33|5450.06|5449.46|5450.06|5449.46|5449.81|5449.21|14
1722308030000|2024-07-30 02:53:50|5449.93|5449.33|5449.81|5449.21|5450.06|5449.46|5449.81|5449.21|4
1722308040000|2024-07-30 02:54:00|5449.56|5448.96|5449.56|5448.96|5449.56|5448.96|5449.56|5448.96|15
1722308050000|2024-07-30 02:54:10|5449.68|5449.08|5449.56|5448.96|5449.68|5449.08|5449.56|5448.96|17
1722308060000|2024-07-30 02:54:20|5449.31|5448.71|5449.31|5448.71|5449.56|5448.96|5449.31|5448.71|24
1722308070000|2024-07-30 02:54:30|5449.43|5448.83|5449.68|5449.08|5449.68|5449.08|5449.43|5448.83|29
1722308080000|2024-07-30 02:54:40|5449.81|5449.21|5449.81|5449.21|5449.81|5449.21|5449.56|5448.96|5
1722308090000|2024-07-30 02:54:50|5449.68|5449.08|5449.56|5448.96|5449.68|5449.08|5449.56|5448.96|7
1722308100000|2024-07-30 02:55:00|5449.43|5448.83|5449.56|5448.96|5449.56|5448.96|5449.31|5448.71|12
1722308110000|2024-07-30 02:55:10|5449.43|5448.83|5449.31|5448.71|5449.43|5448.83|5449.06|5448.46|24
1722308120000|2024-07-30 02:55:20|5449.18|5448.58|5448.93|5448.33|5449.18|5448.58|5448.81|5448.21|25
1722308130000|2024-07-30 02:55:30|5449.06|5448.46|5449.06|5448.46|5449.06|5448.46|5449.06|5448.46|21
1722308150000|2024-07-30 02:55:50|5449.31|5448.71|5449.43|5448.83|5449.43|5448.83|5449.31|5448.71|22
1722308160000|2024-07-30 02:56:00|5449.31|5448.71|5448.81|5448.21|5449.43|5448.83|5448.81|5448.21|58
1722308170000|2024-07-30 02:56:10|5448.56|5447.96|5448.81|5448.21|5448.81|5448.21|5448.56|5447.96|8
1722308180000|2024-07-30 02:56:20|||||||||5
1722308190000|2024-07-30 02:56:30|||||||||1
1722308200000|2024-07-30 02:56:40|||||||||1
1722308220000|2024-07-30 02:57:00|5449.06|5448.46|5448.93|5448.33|5449.06|5448.46|5448.81|5448.21|22
1722308230000|2024-07-30 02:57:10|5448.81|5448.21|5448.81|5448.21|5448.81|5448.21|5448.81|5448.21|0
1722308240000|2024-07-30 02:57:20|5448.93|5448.33|5449.06|5448.46|5449.06|5448.46|5448.93|5448.33|3
1722308250000|2024-07-30 02:57:30|5448.93|5448.33|5448.81|5448.21|5448.93|5448.33|5448.81|5448.21|16
1722308260000|2024-07-30 02:57:40|5448.93|5448.33|5449.06|5448.46|5449.06|5448.46|5448.81|5448.21|33
1722308280000|2024-07-30 02:58:00|5448.93|5448.33|5448.56|5447.96|5448.93|5448.33|5448.56|5447.96|50
1722308290000|2024-07-30 02:58:10|5448.68|5448.08|5448.81|5448.21|5448.81|5448.21|5448.68|5448.08|3
1722308310000|2024-07-30 02:58:30|5448.93|5448.33|5449.06|5448.46|5449.06|5448.46|5448.93|5448.33|7
1722308330000|2024-07-30 02:58:50|5449.18|5448.58|5449.06|5448.46|5449.18|5448.58|5449.06|5448.46|9
1722308350000|2024-07-30 02:59:10|5449.18|5448.58|5449.56|5448.96|5449.56|5448.96|5449.18|5448.58|49
1722308360000|2024-07-30 02:59:20|5449.68|5449.08|5449.56|5448.96|5449.81|5449.21|5449.56|5448.96|7
1722308380000|2024-07-30 02:59:40|||||||||1
1722308390000|2024-07-30 02:59:50|5449.68|5449.08|5449.68|5449.08|5449.68|5449.08|5449.68|5449.08|2
1722308400000|2024-07-30 03:00:00|5449.81|5449.21|5449.81|5449.21|5449.81|5449.21|5449.81|5449.21|21
1722308410000|2024-07-30 03:00:10|5449.68|5449.08|5449.56|5448.96|5449.81|5449.21|5449.56|5448.96|29
1722308420000|2024-07-30 03:00:20|5449.68|5449.08|5449.81|5449.21|5449.81|5449.21|5449.68|5449.08|10
1722308430000|2024-07-30 03:00:30|||||||||1
1722308460000|2024-07-30 03:01:00|5449.31|5448.71|5449.31|5448.71|5449.43|5448.83|5449.31|5448.71|40
1722308470000|2024-07-30 03:01:10|5449.56|5448.96|5449.31|5448.71|5449.56|5448.96|5449.31|5448.71|15
1722308480000|2024-07-30 03:01:20|5449.43|5448.83|5449.56|5448.96|5449.56|5448.96|5449.43|5448.83|1
1722308490000|2024-07-30 03:01:30|5449.81|5449.21|5449.56|5448.96|5449.81|5449.21|5449.56|5448.96|9
1722308500000|2024-07-30 03:01:40|5449.68|5449.08|5449.68|5449.08|5449.68|5449.08|5449.68|5449.08|7
1722308510000|2024-07-30 03:01:50|5449.56|5448.96|5449.56|5448.96|5449.56|5448.96|5449.56|5448.96|0
1722308530000|2024-07-30 03:02:10|5449.31|5448.71|5449.31|5448.71|5449.31|5448.71|5449.31|5448.71|20
1722308540000|2024-07-30 03:02:20|5449.43|5448.83|5449.06|5448.46|5449.43|5448.83|5449.06|5448.46|17
1722308550000|2024-07-30 03:02:30|5449.18|5448.58|5449.31|5448.71|5449.31|5448.71|5449.18|5448.58|7
1722308560000|2024-07-30 03:02:40|5449.06|5448.46|5449.31|5448.71|5449.31|5448.71|5449.06|5448.46|11
1722308570000|2024-07-30 03:02:50|||||||||1
1722308580000|2024-07-30 03:03:00|5449.43|5448.83|5449.56|5448.96|5449.56|5448.96|5449.43|5448.83|7
1722308590000|2024-07-30 03:03:10|||||||||13
1722308600000|2024-07-30 03:03:20|5449.68|5449.08|5449.81|5449.21|5449.81|5449.21|5449.68|5449.08|7
1722308610000|2024-07-30 03:03:30|||||||||9
1722308620000|2024-07-30 03:03:40|5449.93|5449.33|5450.06|5449.46|5450.18|5449.58|5449.93|5449.33|32
1722308640000|2024-07-30 03:04:00|5449.81|5449.21|5449.81|5449.21|5449.93|5449.33|5449.81|5449.21|28
1722308650000|2024-07-30 03:04:10|5449.93|5449.33|5450.06|5449.46|5450.06|5449.46|5449.93|5449.33|5
1722308660000|2024-07-30 03:04:20|5449.93|5449.33|5450.06|5449.46|5450.06|5449.46|5449.81|5449.21|11
1722308670000|2024-07-30 03:04:30|5450.31|5449.71|5450.06|5449.46|5450.31|5449.71|5450.06|5449.46|59
1722308680000|2024-07-30 03:04:40|5450.31|5449.71|5450.43|5449.83|5450.43|5449.83|5450.31|5449.71|36
1722308690000|2024-07-30 03:04:50|5450.56|5449.96|5450.56|5449.96|5450.56|5449.96|5450.31|5449.71|30
1722308700000|2024-07-30 03:05:00|5450.31|5449.71|5450.31|5449.71|5450.56|5449.96|5450.31|5449.71|53
1722308710000|2024-07-30 03:05:10|5450.43|5449.83|5450.31|5449.71|5450.56|5449.96|5450.31|5449.71|9
1722308720000|2024-07-30 03:05:20|5450.43|5449.83|5450.56|5449.96|5450.56|5449.96|5450.43|5449.83|4
1722308730000|2024-07-30 03:05:30|5450.68|5450.08|5450.31|5449.71|5450.68|5450.08|5450.31|5449.71|36
1722308740000|2024-07-30 03:05:40|5450.43|5449.83|5450.43|5449.83|5450.43|5449.83|5450.43|5449.83|0
1722308750000|2024-07-30 03:05:50|5450.56|5449.96|5450.56|5449.96|5450.56|5449.96|5450.56|5449.96|2
1722308760000|2024-07-30 03:06:00|||||||||1
1722308770000|2024-07-30 03:06:10|||||||||4
1722308780000|2024-07-30 03:06:20|5450.31|5449.71|5450.56|5449.96|5450.56|5449.96|5450.31|5449.71|19
1722308790000|2024-07-30 03:06:30|5450.43|5449.83|5450.56|5449.96|5450.56|5449.96|5450.31|5449.71|10
1722308800000|2024-07-30 03:06:40|5450.81|5450.21|5450.81|5450.21|5450.81|5450.21|5450.81|5450.21|54
1722308810000|2024-07-30 03:06:50|5450.68|5450.08|5450.81|5450.21|5450.81|5450.21|5450.68|5450.08|27
1722308820000|2024-07-30 03:07:00|5450.68|5450.08|5450.43|5449.83|5450.68|5450.08|5450.31|5449.71|8
1722308830000|2024-07-30 03:07:10|5450.56|5449.96|5450.31|5449.71|5450.56|5449.96|5450.31|5449.71|19
1722308840000|2024-07-30 03:07:20|5450.43|5449.83|5450.31|5449.71|5450.43|5449.83|5450.31|5449.71|5
1722308850000|2024-07-30 03:07:30|5450.56|5449.96|5450.56|5449.96|5450.56|5449.96|5450.56|5449.96|3
1722308860000|2024-07-30 03:07:40|5450.68|5450.08|5450.56|5449.96|5450.68|5450.08|5450.56|5449.96|8
1722308870000|2024-07-30 03:07:50|||||||||1
1722308880000|2024-07-30 03:08:00|5450.68|5450.08|5450.81|5450.21|5450.93|5450.33|5450.68|5450.08|29
1722308890000|2024-07-30 03:08:10|||||||||1
1722308900000|2024-07-30 03:08:20|||||||||3
1722308910000|2024-07-30 03:08:30|5450.93|5450.33|5450.81|5450.21|5450.93|5450.33|5450.81|5450.21|22
1722308920000|2024-07-30 03:08:40|5450.93|5450.33|5450.68|5450.08|5450.93|5450.33|5450.56|5449.96|51
1722308930000|2024-07-30 03:08:50|5450.81|5450.21|5450.81|5450.21|5450.81|5450.21|5450.81|5450.21|0
1722308940000|2024-07-30 03:09:00|5450.68|5450.08|5450.81|5450.21|5450.81|5450.21|5450.56|5449.96|9
1722308960000|2024-07-30 03:09:20|5451.06|5450.46|5450.93|5450.33|5451.06|5450.46|5450.93|5450.33|17
1722308970000|2024-07-30 03:09:30|5450.81|5450.21|5451.06|5450.46|5451.06|5450.46|5450.81|5450.21|29
1722308980000|2024-07-30 03:09:40|5450.93|5450.33|5450.81|5450.21|5451.06|5450.46|5450.81|5450.21|3
1722308990000|2024-07-30 03:09:50|5450.93|5450.33|5450.81|5450.21|5450.93|5450.33|5450.81|5450.21|5
1722309000000|2024-07-30 03:10:00|5450.93|5450.33|5451.06|5450.46|5451.06|5450.46|5450.81|5450.21|4
1722309010000|2024-07-30 03:10:10|5450.81|5450.21|5450.81|5450.21|5450.81|5450.21|5450.81|5450.21|52
1722309020000|2024-07-30 03:10:20|5450.93|5450.33|5451.06|5450.46|5451.06|5450.46|5450.93|5450.33|20
1722309030000|2024-07-30 03:10:30|5451.18|5450.58|5451.06|5450.46|5451.18|5450.58|5451.06|5450.46|31
1722309050000|2024-07-30 03:10:50|||||||||63
1722309070000|2024-07-30 03:11:10|||||||||2
1722309080000|2024-07-30 03:11:20|5451.18|5450.58|5451.06|5450.46|5451.31|5450.71|5451.06|5450.46|76
1722309090000|2024-07-30 03:11:30|5451.18|5450.58|5451.31|5450.71|5451.31|5450.71|5451.18|5450.58|17
1722309100000|2024-07-30 03:11:40|5451.18|5450.58|5450.81|5450.21|5451.18|5450.58|5450.81|5450.21|84
1722309110000|2024-07-30 03:11:50|||||||||2
1722309120000|2024-07-30 03:12:00|5450.68|5450.08|5450.81|5450.21|5450.81|5450.21|5450.56|5449.96|33
1722309130000|2024-07-30 03:12:10|5450.93|5450.33|5451.06|5450.46|5451.06|5450.46|5450.93|5450.33|5
1722309140000|2024-07-30 03:12:20|5450.93|5450.33|5451.06|5450.46|5451.06|5450.46|5450.81|5450.21|21
1722309160000|2024-07-30 03:12:40|||||||||3
1722309170000|2024-07-30 03:12:50|5451.18|5450.58|5451.31|5450.71|5451.31|5450.71|5451.18|5450.58|16
1722309180000|2024-07-30 03:13:00|5451.43|5450.83|5451.56|5450.96|5451.56|5450.96|5451.43|5450.83|35
1722309190000|2024-07-30 03:13:10|5451.43|5450.83|5451.43|5450.83|5451.43|5450.83|5451.43|5450.83|40
1722309200000|2024-07-30 03:13:20|5451.56|5450.96|5451.56|5450.96|5451.56|5450.96|5451.43|5450.83|5
1722309210000|2024-07-30 03:13:30|5451.81|5451.21|5451.81|5451.21|5451.81|5451.21|5451.68|5451.08|26
1722309230000|2024-07-30 03:13:50|5451.93|5451.33|5452.06|5451.46|5452.06|5451.46|5451.93|5451.33|104
1722309240000|2024-07-30 03:14:00|5452.18|5451.58|5452.31|5451.71|5452.31|5451.71|5452.06|5451.46|22
1722309250000|2024-07-30 03:14:10|5452.06|5451.46|5452.06|5451.46|5452.31|5451.71|5452.06|5451.46|21
1722309260000|2024-07-30 03:14:20|5452.18|5451.58|5452.06|5451.46|5452.18|5451.58|5452.06|5451.46|11
1722309270000|2024-07-30 03:14:30|5452.18|5451.58|5452.56|5451.96|5452.56|5451.96|5452.18|5451.58|28
1722309280000|2024-07-30 03:14:40|5452.68|5452.08|5452.81|5452.21|5452.81|5452.21|5452.56|5451.96|76
1722309290000|2024-07-30 03:14:50|||||||||34
1722309300000|2024-07-30 03:15:00|5453.31|5452.71|5453.31|5452.71|5453.31|5452.71|5453.31|5452.71|54
1722309310000|2024-07-30 03:15:10|5453.18|5452.58|5454.43|5453.83|5454.43|5453.83|5453.06|5452.46|158
1722309320000|2024-07-30 03:15:20|5454.31|5453.71|5454.31|5453.71|5454.56|5453.96|5454.06|5453.46|62
1722309330000|2024-07-30 03:15:30|5454.18|5453.58|5454.18|5453.58|5454.31|5453.71|5454.06|5453.46|2
1722309340000|2024-07-30 03:15:40|5454.06|5453.46|5453.81|5453.21|5454.06|5453.46|5453.81|5453.21|24
1722309350000|2024-07-30 03:15:50|5453.68|5453.08|5453.56|5452.96|5453.81|5453.21|5453.56|5452.96|40
1722309360000|2024-07-30 03:16:00|5453.43|5452.83|5453.31|5452.71|5453.43|5452.83|5453.31|5452.71|20
1722309370000|2024-07-30 03:16:10|5453.18|5452.58|5453.06|5452.46|5453.18|5452.58|5453.06|5452.46|4
1722309380000|2024-07-30 03:16:20|5453.31|5452.71|5453.31|5452.71|5453.31|5452.71|5453.18|5452.58|18
1722309390000|2024-07-30 03:16:30|5453.43|5452.83|5453.81|5453.21|5453.81|5453.21|5453.43|5452.83|11
1722309400000|2024-07-30 03:16:40|5453.93|5453.33|5453.81|5453.21|5453.93|5453.33|5453.81|5453.21|13
1722309410000|2024-07-30 03:16:50|5453.68|5453.08|5453.18|5452.58|5453.68|5453.08|5453.18|5452.58|26
1722309420000|2024-07-30 03:17:00|5453.31|5452.71|5453.06|5452.46|5453.56|5452.96|5453.06|5452.46|18
1722309430000|2024-07-30 03:17:10|||||||||3
1722309440000|2024-07-30 03:17:20|5452.93|5452.33|5452.81|5452.21|5452.93|5452.33|5452.56|5451.96|24
1722309450000|2024-07-30 03:17:30|5452.56|5451.96|5452.56|5451.96|5452.56|5451.96|5452.56|5451.96|17
1722309460000|2024-07-30 03:17:40|5452.68|5452.08|5452.81|5452.21|5452.81|5452.21|5452.56|5451.96|5
1722309470000|2024-07-30 03:17:50|5452.56|5451.96|5452.56|5451.96|5452.56|5451.96|5452.56|5451.96|9
1722309480000|2024-07-30 03:18:00|5452.31|5451.71|5452.31|5451.71|5452.31|5451.71|5452.31|5451.71|13
1722309490000|2024-07-30 03:18:10|5452.43|5451.83|5452.06|5451.46|5452.43|5451.83|5452.06|5451.46|32
1722309500000|2024-07-30 03:18:20|5451.93|5451.33|5451.81|5451.21|5452.06|5451.46|5451.81|5451.21|22
1722309510000|2024-07-30 03:18:30|5451.68|5451.08|5451.56|5450.96|5451.81|5451.21|5451.56|5450.96|38
1722309520000|2024-07-30 03:18:40|5451.31|5450.71|5451.56|5450.96|5451.56|5450.96|5451.31|5450.71|17
1722309530000|2024-07-30 03:18:50|5451.43|5450.83|5451.31|5450.71|5451.43|5450.83|5451.31|5450.71|21
1722309540000|2024-07-30 03:19:00|5451.43|5450.83|5451.56|5450.96|5451.56|5450.96|5451.31|5450.71|10
1722309550000|2024-07-30 03:19:10|5451.43|5450.83|5451.56|5450.96|5451.56|5450.96|5451.31|5450.71|4
1722309560000|2024-07-30 03:19:20|5451.43|5450.83|5450.56|5449.96|5451.56|5450.96|5450.56|5449.96|42
1722309570000|2024-07-30 03:19:30|5450.68|5450.08|5451.31|5450.71|5451.31|5450.71|5450.56|5449.96|21
1722309580000|2024-07-30 03:19:40|5451.18|5450.58|5451.06|5450.46|5451.18|5450.58|5451.06|5450.46|9
1722309590000|2024-07-30 03:19:50|5451.18|5450.58|5451.56|5450.96|5451.56|5450.96|5451.18|5450.58|11
1722309600000|2024-07-30 03:20:00|5451.68|5451.08|5451.81|5451.21|5451.81|5451.21|5451.68|5451.08|7
1722309610000|2024-07-30 03:20:10|5452.06|5451.46|5452.06|5451.46|5452.06|5451.46|5452.06|5451.46|23
1722309630000|2024-07-30 03:20:30|5451.81|5451.21|5452.06|5451.46|5452.06|5451.46|5451.81|5451.21|50
1722309650000|2024-07-30 03:20:50|||||||||1
1722309660000|2024-07-30 03:21:00|5451.81|5451.21|5452.06|5451.46|5452.06|5451.46|5451.81|5451.21|29
1722309670000|2024-07-30 03:21:10|5452.31|5451.71|5452.06|5451.46|5452.31|5451.71|5452.06|5451.46|42
1722309680000|2024-07-30 03:21:20|5452.18|5451.58|5452.31|5451.71|5452.31|5451.71|5452.18|5451.58|6
1722309690000|2024-07-30 03:21:30|5452.06|5451.46|5451.93|5451.33|5452.06|5451.46|5451.81|5451.21|22
1722309700000|2024-07-30 03:21:40|5452.06|5451.46|5451.81|5451.21|5452.06|5451.46|5451.81|5451.21|7
1722309720000|2024-07-30 03:22:00|5451.93|5451.33|5451.81|5451.21|5452.06|5451.46|5451.81|5451.21|1
1722309730000|2024-07-30 03:22:10|5451.93|5451.33|5452.06|5451.46|5452.06|5451.46|5451.81|5451.21|3
1722309740000|2024-07-30 03:22:20|5452.18|5451.58|5451.81|5451.21|5452.31|5451.71|5451.81|5451.21|3
1722309750000|2024-07-30 03:22:30|5452.06|5451.46|5451.68|5451.08|5452.06|5451.46|5451.68|5451.08|16
1722309760000|2024-07-30 03:22:40|5451.56|5450.96|5451.81|5451.21|5451.81|5451.21|5451.56|5450.96|1
1722309770000|2024-07-30 03:22:50|5451.93|5451.33|5451.81|5451.21|5451.93|5451.33|5451.81|5451.21|0
1722309780000|2024-07-30 03:23:00|5451.93|5451.33|5451.81|5451.21|5451.93|5451.33|5451.81|5451.21|1
1722309790000|2024-07-30 03:23:10|5451.93|5451.33|5451.81|5451.21|5451.93|5451.33|5451.81|5451.21|2
1722309800000|2024-07-30 03:23:20|5451.56|5450.96|5451.56|5450.96|5451.56|5450.96|5451.31|5450.71|37
1722309810000|2024-07-30 03:23:30|5451.68|5451.08|5451.68|5451.08|5451.68|5451.08|5451.56|5450.96|11
1722309820000|2024-07-30 03:23:40|5451.81|5451.21|5451.56|5450.96|5451.81|5451.21|5451.56|5450.96|6
1722309840000|2024-07-30 03:24:00|5451.43|5450.83|5451.31|5450.71|5451.43|5450.83|5451.31|5450.71|1
1722309850000|2024-07-30 03:24:10|5450.81|5450.21|5450.81|5450.21|5451.06|5450.46|5450.81|5450.21|17
1722309860000|2024-07-30 03:24:20|5450.93|5450.33|5450.81|5450.21|5451.06|5450.46|5450.81|5450.21|15
1722309870000|2024-07-30 03:24:30|5450.93|5450.33|5450.81|5450.21|5451.06|5450.46|5450.56|5449.96|18
1722309880000|2024-07-30 03:24:40|5450.68|5450.08|5450.81|5450.21|5450.81|5450.21|5450.68|5450.08|2
1722309900000|2024-07-30 03:25:00|5450.68|5450.08|5450.56|5449.96|5450.68|5450.08|5450.31|5449.71|15
1722309910000|2024-07-30 03:25:10|||||||||1
1722309920000|2024-07-30 03:25:20|5450.81|5450.21|5451.06|5450.46|5451.06|5450.46|5450.81|5450.21|16
1722309930000|2024-07-30 03:25:30|5451.31|5450.71|5451.31|5450.71|5451.31|5450.71|5451.31|5450.71|5
1722309940000|2024-07-30 03:25:40|5451.43|5450.83|5451.68|5451.08|5451.68|5451.08|5451.31|5450.71|22
1722309950000|2024-07-30 03:25:50|5451.56|5450.96|5451.56|5450.96|5451.81|5451.21|5451.56|5450.96|33
1722309960000|2024-07-30 03:26:00|5451.31|5450.71|5451.31|5450.71|5451.31|5450.71|5451.06|5450.46|21
1722309970000|2024-07-30 03:26:10|5451.43|5450.83|5451.56|5450.96|5451.56|5450.96|5451.43|5450.83|9
1722309980000|2024-07-30 03:26:20|5451.43|5450.83|5451.56|5450.96|5451.56|5450.96|5451.31|5450.71|9
1722309990000|2024-07-30 03:26:30|5451.43|5450.83|5451.31|5450.71|5451.43|5450.83|5451.31|5450.71|4
1722310000000|2024-07-30 03:26:40|5451.43|5450.83|5451.56|5450.96|5451.56|5450.96|5451.43|5450.83|2
1722310010000|2024-07-30 03:26:50|5451.43|5450.83|5451.31|5450.71|5451.43|5450.83|5451.31|5450.71|9
1722310030000|2024-07-30 03:27:10|5451.18|5450.58|5451.18|5450.58|5451.18|5450.58|5451.18|5450.58|0
1722310040000|2024-07-30 03:27:20|5451.06|5450.46|5451.06|5450.46|5451.06|5450.46|5451.06|5450.46|6
1722310050000|2024-07-30 03:27:30|5451.31|5450.71|5451.06|5450.46|5451.31|5450.71|5451.06|5450.46|12
1722310060000|2024-07-30 03:27:40|5451.18|5450.58|5451.56|5450.96|5451.56|5450.96|5451.18|5450.58|9
1722310070000|2024-07-30 03:27:50|5451.31|5450.71|5451.56|5450.96|5451.56|5450.96|5451.31|5450.71|2
1722310080000|2024-07-30 03:28:00|5451.43|5450.83|5451.43|5450.83|5451.56|5450.96|5451.31|5450.71|15
1722310090000|2024-07-30 03:28:10|5451.56|5450.96|5451.56|5450.96|5451.56|5450.96|5451.43|5450.83|5
1722310100000|2024-07-30 03:28:20|5451.43|5450.83|5451.31|5450.71|5451.43|5450.83|5451.31|5450.71|5
1722310120000|2024-07-30 03:28:40|5451.43|5450.83|5451.31|5450.71|5451.43|5450.83|5451.31|5450.71|7
1722310130000|2024-07-30 03:28:50|5451.56|5450.96|5451.31|5450.71|5451.56|5450.96|5451.31|5450.71|5
1722310140000|2024-07-30 03:29:00|5451.18|5450.58|5451.06|5450.46|5451.18|5450.58|5451.06|5450.46|3
1722310150000|2024-07-30 03:29:10|5450.81|5450.21|5450.81|5450.21|5450.93|5450.33|5450.81|5450.21|12
1722310160000|2024-07-30 03:29:20|5451.06|5450.46|5450.93|5450.33|5451.06|5450.46|5450.93|5450.33|10
1722310170000|2024-07-30 03:29:30|5450.81|5450.21|5450.81|5450.21|5450.81|5450.21|5450.81|5450.21|3
1722310180000|2024-07-30 03:29:40|||||||||1
1722310190000|2024-07-30 03:29:50|5450.93|5450.33|5450.81|5450.21|5450.93|5450.33|5450.81|5450.21|0
1722310200000|2024-07-30 03:30:00|5450.93|5450.33|5451.31|5450.71|5451.31|5450.71|5450.93|5450.33|13
1722310220000|2024-07-30 03:30:20|5451.56|5450.96|5451.43|5450.83|5451.56|5450.96|5451.31|5450.71|12
1722310230000|2024-07-30 03:30:30|5451.31|5450.71|5451.31|5450.71|5451.31|5450.71|5451.31|5450.71|0
1722310240000|2024-07-30 03:30:40|5451.43|5450.83|5451.31|5450.71|5451.43|5450.83|5451.31|5450.71|14
1722310250000|2024-07-30 03:30:50|5451.06|5450.46|5451.06|5450.46|5451.18|5450.58|5451.06|5450.46|10
1722310260000|2024-07-30 03:31:00|5451.18|5450.58|5451.06|5450.46|5451.18|5450.58|5451.06|5450.46|6
1722310270000|2024-07-30 03:31:10|5450.81|5450.21|5450.81|5450.21|5450.81|5450.21|5450.81|5450.21|8
1722310280000|2024-07-30 03:31:20|5450.56|5449.96|5451.06|5450.46|5451.31|5450.71|5450.56|5449.96|43
1722310300000|2024-07-30 03:31:40|5451.31|5450.71|5451.06|5450.46|5451.31|5450.71|5451.06|5450.46|7
1722310310000|2024-07-30 03:31:50|5451.18|5450.58|5451.06|5450.46|5451.18|5450.58|5451.06|5450.46|1
1722310320000|2024-07-30 03:32:00|5451.18|5450.58|5451.31|5450.71|5451.31|5450.71|5451.06|5450.46|8
1722310330000|2024-07-30 03:32:10|5451.43|5450.83|5451.31|5450.71|5451.43|5450.83|5451.31|5450.71|3
1722310340000|2024-07-30 03:32:20|||||||||2
1722310350000|2024-07-30 03:32:30|5451.18|5450.58|5451.31|5450.71|5451.56|5450.96|5451.06|5450.46|31
1722310360000|2024-07-30 03:32:40|5451.06|5450.46|5451.31|5450.71|5451.31|5450.71|5451.06|5450.46|10
1722310370000|2024-07-30 03:32:50|5451.18|5450.58|5450.56|5449.96|5451.18|5450.58|5450.56|5449.96|28
1722310380000|2024-07-30 03:33:00|5450.31|5449.71|5450.43|5449.83|5450.56|5449.96|5450.31|5449.71|17
1722310390000|2024-07-30 03:33:10|5450.56|5449.96|5450.56|5449.96|5450.56|5449.96|5450.43|5449.83|6
1722310400000|2024-07-30 03:33:20|5450.43|5449.83|5450.56|5449.96|5450.56|5449.96|5450.31|5449.71|10
1722310410000|2024-07-30 03:33:30|5450.68|5450.08|5450.56|5449.96|5450.68|5450.08|5450.56|5449.96|1
1722310420000|2024-07-30 03:33:40|||||||||5
1722310430000|2024-07-30 03:33:50|5450.81|5450.21|5450.81|5450.21|5450.81|5450.21|5450.81|5450.21|5
1722310440000|2024-07-30 03:34:00|5450.68|5450.08|5450.81|5450.21|5450.81|5450.21|5450.56|5449.96|28
1722310450000|2024-07-30 03:34:10|5450.93|5450.33|5451.06|5450.46|5451.06|5450.46|5450.93|5450.33|9
1722310460000|2024-07-30 03:34:20|5451.31|5450.71|5451.56|5450.96|5451.56|5450.96|5451.31|5450.71|10
1722310470000|2024-07-30 03:34:30|5451.43|5450.83|5451.31|5450.71|5451.43|5450.83|5451.31|5450.71|4
1722310480000|2024-07-30 03:34:40|||||||||13
1722310490000|2024-07-30 03:34:50|5451.18|5450.58|5450.81|5450.21|5451.31|5450.71|5450.81|5450.21|15
1722310500000|2024-07-30 03:35:00|5450.93|5450.33|5451.06|5450.46|5451.06|5450.46|5450.81|5450.21|6
1722310510000|2024-07-30 03:35:10|5450.81|5450.21|5450.81|5450.21|5450.93|5450.33|5450.81|5450.21|1
1722310530000|2024-07-30 03:35:30|5450.31|5449.71|5450.56|5449.96|5450.56|5449.96|5450.31|5449.71|27
1722310550000|2024-07-30 03:35:50|||||||||1
1722310570000|2024-07-30 03:36:10|5450.68|5450.08|5450.81|5450.21|5450.81|5450.21|5450.68|5450.08|7
1722310580000|2024-07-30 03:36:20|5450.93|5450.33|5450.93|5450.33|5450.93|5450.33|5450.93|5450.33|7
1722310590000|2024-07-30 03:36:30|5451.06|5450.46|5451.31|5450.71|5451.31|5450.71|5451.06|5450.46|8
1722310600000|2024-07-30 03:36:40|5451.43|5450.83|5451.43|5450.83|5451.43|5450.83|5451.31|5450.71|7
1722310610000|2024-07-30 03:36:50|5451.31|5450.71|5451.31|5450.71|5451.43|5450.83|5451.31|5450.71|1
1722310620000|2024-07-30 03:37:00|5451.43|5450.83|5451.31|5450.71|5451.43|5450.83|5451.31|5450.71|0
1722310630000|2024-07-30 03:37:10|5451.43|5450.83|5452.06|5451.46|5452.06|5451.46|5451.43|5450.83|27
1722310640000|2024-07-30 03:37:20|5451.93|5451.33|5451.56|5450.96|5451.93|5451.33|5451.56|5450.96|12
1722310650000|2024-07-30 03:37:30|5451.68|5451.08|5451.81|5451.21|5451.81|5451.21|5451.56|5450.96|16
1722310660000|2024-07-30 03:37:40|5451.93|5451.33|5451.56|5450.96|5451.93|5451.33|5451.31|5450.71|36
1722310670000|2024-07-30 03:37:50|5451.43|5450.83|5451.56|5450.96|5451.81|5451.21|5451.31|5450.71|21
1722310680000|2024-07-30 03:38:00|5451.43|5450.83|5451.31|5450.71|5451.43|5450.83|5451.18|5450.58|21
1722310690000|2024-07-30 03:38:10|5451.18|5450.58|5451.06|5450.46|5451.31|5450.71|5451.06|5450.46|11
1722310700000|2024-07-30 03:38:20|5450.81|5450.21|5450.81|5450.21|5450.81|5450.21|5450.81|5450.21|10
1722310710000|2024-07-30 03:38:30|5451.06|5450.46|5450.81|5450.21|5451.06|5450.46|5450.81|5450.21|8
1722310720000|2024-07-30 03:38:40|5450.93|5450.33|5450.68|5450.08|5450.93|5450.33|5450.56|5449.96|38
1722310730000|2024-07-30 03:38:50|5450.81|5450.21|5450.81|5450.21|5450.81|5450.21|5450.81|5450.21|3
1722310750000|2024-07-30 03:39:10|5450.93|5450.33|5450.81|5450.21|5451.06|5450.46|5450.81|5450.21|25
1722310760000|2024-07-30 03:39:20|5450.93|5450.33|5451.31|5450.71|5451.31|5450.71|5450.93|5450.33|6
1722310770000|2024-07-30 03:39:30|5451.56|5450.96|5451.81|5451.21|5451.81|5451.21|5451.56|5450.96|8
1722310790000|2024-07-30 03:39:50|5452.06|5451.46|5452.06|5451.46|5452.06|5451.46|5451.81|5451.21|25
1722310800000|2024-07-30 03:40:00|5452.18|5451.58|5452.18|5451.58|5452.31|5451.71|5452.06|5451.46|13
1722310810000|2024-07-30 03:40:10|5452.31|5451.71|5452.06|5451.46|5452.31|5451.71|5452.06|5451.46|41
1722310820000|2024-07-30 03:40:20|5451.81|5451.21|5451.56|5450.96|5451.81|5451.21|5451.56|5450.96|24
1722310830000|2024-07-30 03:40:30|5451.31|5450.71|5451.31|5450.71|5451.43|5450.83|5451.31|5450.71|29
1722310840000|2024-07-30 03:40:40|5451.43|5450.83|5451.81|5451.21|5451.81|5451.21|5451.43|5450.83|12
1722310850000|2024-07-30 03:40:50|5451.68|5451.08|5452.06|5451.46|5452.06|5451.46|5451.56|5450.96|23
1722310860000|2024-07-30 03:41:00|5452.31|5451.71|5452.31|5451.71|5452.31|5451.71|5452.31|5451.71|3
1722310870000|2024-07-30 03:41:10|5452.56|5451.96|5452.68|5452.08|5452.81|5452.21|5452.56|5451.96|39
1722310880000|2024-07-30 03:41:20|5452.56|5451.96|5452.81|5452.21|5453.06|5452.46|5452.56|5451.96|36
1722310890000|2024-07-30 03:41:30|5452.93|5452.33|5452.81|5452.21|5452.93|5452.33|5452.81|5452.21|11
1722310900000|2024-07-30 03:41:40|||||||||2
1722310910000|2024-07-30 03:41:50|5452.68|5452.08|5452.56|5451.96|5452.68|5452.08|5452.56|5451.96|24
1722310920000|2024-07-30 03:42:00|5452.43|5451.83|5452.81|5452.21|5452.81|5452.21|5452.31|5451.71|38
1722310930000|2024-07-30 03:42:10|||||||||1
1722310940000|2024-07-30 03:42:20|5453.06|5452.46|5453.31|5452.71|5453.31|5452.71|5453.06|5452.46|21
1722310950000|2024-07-30 03:42:30|5453.18|5452.58|5453.31|5452.71|5453.31|5452.71|5453.18|5452.58|10
1722310960000|2024-07-30 03:42:40|5453.56|5452.96|5453.56|5452.96|5453.56|5452.96|5453.43|5452.83|12
1722310970000|2024-07-30 03:42:50|5453.43|5452.83|5453.31|5452.71|5453.43|5452.83|5453.31|5452.71|3
1722310980000|2024-07-30 03:43:00|5453.18|5452.58|5453.31|5452.71|5453.31|5452.71|5453.06|5452.46|16
1722310990000|2024-07-30 03:43:10|5453.18|5452.58|5452.81|5452.21|5453.31|5452.71|5452.81|5452.21|26
1722311000000|2024-07-30 03:43:20|5452.56|5451.96|5452.56|5451.96|5452.56|5451.96|5452.56|5451.96|11
1722311010000|2024-07-30 03:43:30|5452.81|5452.21|5452.56|5451.96|5452.81|5452.21|5452.56|5451.96|8
1722311020000|2024-07-30 03:43:40|5452.68|5452.08|5452.31|5451.71|5452.68|5452.08|5452.31|5451.71|4
1722311030000|2024-07-30 03:43:50|5452.18|5451.58|5452.31|5451.71|5452.56|5451.96|5452.06|5451.46|38
1722311040000|2024-07-30 03:44:00|5452.56|5451.96|5452.31|5451.71|5452.56|5451.96|5452.31|5451.71|20
1722311050000|2024-07-30 03:44:10|5452.43|5451.83|5452.81|5452.21|5452.81|5452.21|5452.43|5451.83|3
1722311060000|2024-07-30 03:44:20|5452.93|5452.33|5453.18|5452.58|5453.18|5452.58|5452.93|5452.33|7
1722311070000|2024-07-30 03:44:30|5453.31|5452.71|5453.18|5452.58|5453.31|5452.71|5453.06|5452.46|8
1722311080000|2024-07-30 03:44:40|5453.31|5452.71|5453.31|5452.71|5453.31|5452.71|5453.06|5452.46|2
1722311090000|2024-07-30 03:44:50|5453.06|5452.46|5453.06|5452.46|5453.06|5452.46|5453.06|5452.46|19
1722311100000|2024-07-30 03:45:00|5452.93|5452.33|5453.06|5452.46|5453.31|5452.71|5452.81|5452.21|20
1722311110000|2024-07-30 03:45:10|5453.18|5452.58|5453.56|5452.96|5453.56|5452.96|5453.18|5452.58|7
1722311120000|2024-07-30 03:45:20|5453.81|5453.21|5453.68|5453.08|5453.81|5453.21|5453.56|5452.96|36
1722311130000|2024-07-30 03:45:30|5453.56|5452.96|5453.68|5453.08|5453.68|5453.08|5453.56|5452.96|0
1722311140000|2024-07-30 03:45:40|5453.56|5452.96|5453.56|5452.96|5453.81|5453.21|5453.56|5452.96|19
1722311150000|2024-07-30 03:45:50|5453.68|5453.08|5453.68|5453.08|5453.81|5453.21|5453.56|5452.96|7
1722311160000|2024-07-30 03:46:00|5453.81|5453.21|5454.06|5453.46|5454.31|5453.71|5453.81|5453.21|44
1722311170000|2024-07-30 03:46:10|5453.81|5453.21|5453.81|5453.21|5453.93|5453.33|5453.81|5453.21|19
1722311180000|2024-07-30 03:46:20|5453.68|5453.08|5453.81|5453.21|5453.81|5453.21|5453.68|5453.08|4
1722311200000|2024-07-30 03:46:40|5453.93|5453.33|5454.06|5453.46|5454.06|5453.46|5453.81|5453.21|28
1722311210000|2024-07-30 03:46:50|||||||||55
1722311220000|2024-07-30 03:47:00|5454.18|5453.58|5453.56|5452.96|5454.18|5453.58|5453.56|5452.96|22
1722311230000|2024-07-30 03:47:10|5453.68|5453.08|5453.56|5452.96|5453.81|5453.21|5453.56|5452.96|7
1722311240000|2024-07-30 03:47:20|5453.31|5452.71|5453.56|5452.96|5453.56|5452.96|5453.31|5452.71|11
1722311250000|2024-07-30 03:47:30|5453.68|5453.08|5453.81|5453.21|5453.81|5453.21|5453.56|5452.96|9
1722311260000|2024-07-30 03:47:40|5454.06|5453.46|5454.06|5453.46|5454.06|5453.46|5454.06|5453.46|40
1722311270000|2024-07-30 03:47:50|||||||||2
1722311280000|2024-07-30 03:48:00|5454.18|5453.58|5454.31|5453.71|5454.56|5453.96|5454.18|5453.58|78
1722311290000|2024-07-30 03:48:10|5454.18|5453.58|5454.31|5453.71|5454.31|5453.71|5454.06|5453.46|24
1722311300000|2024-07-30 03:48:20|5454.18|5453.58|5454.06|5453.46|5454.31|5453.71|5454.06|5453.46|18
1722311320000|2024-07-30 03:48:40|||||||||3
1722311330000|2024-07-30 03:48:50|5454.18|5453.58|5454.31|5453.71|5454.31|5453.71|5454.18|5453.58|9
1722311340000|2024-07-30 03:49:00|5454.18|5453.58|5453.81|5453.21|5454.18|5453.58|5453.81|5453.21|18
1722311350000|2024-07-30 03:49:10|5454.06|5453.46|5454.31|5453.71|5454.31|5453.71|5453.81|5453.21|29
1722311360000|2024-07-30 03:49:20|5454.18|5453.58|5454.18|5453.58|5454.31|5453.71|5454.06|5453.46|21
1722311370000|2024-07-30 03:49:30|5454.06|5453.46|5454.06|5453.46|5454.06|5453.46|5454.06|5453.46|0
1722311380000|2024-07-30 03:49:40|5454.31|5453.71|5454.31|5453.71|5454.31|5453.71|5454.31|5453.71|12
1722311390000|2024-07-30 03:49:50|5454.18|5453.58|5454.06|5453.46|5454.18|5453.58|5454.06|5453.46|2
1722311400000|2024-07-30 03:50:00|5454.31|5453.71|5454.18|5453.58|5454.31|5453.71|5454.06|5453.46|34
1722311410000|2024-07-30 03:50:10|5454.31|5453.71|5454.31|5453.71|5454.31|5453.71|5454.31|5453.71|2
1722311420000|2024-07-30 03:50:20|5454.43|5453.83|5454.31|5453.71|5454.43|5453.83|5454.31|5453.71|6
1722311430000|2024-07-30 03:50:30|5454.43|5453.83|5454.31|5453.71|5454.43|5453.83|5454.31|5453.71|4
1722311440000|2024-07-30 03:50:40|5454.18|5453.58|5454.31|5453.71|5454.31|5453.71|5454.06|5453.46|35
1722311450000|2024-07-30 03:50:50|5454.43|5453.83|5454.31|5453.71|5454.43|5453.83|5454.31|5453.71|1
1722311460000|2024-07-30 03:51:00|5454.06|5453.46|5454.06|5453.46|5454.06|5453.46|5454.06|5453.46|11
1722311470000|2024-07-30 03:51:10|5453.81|5453.21|5453.81|5453.21|5453.93|5453.33|5453.81|5453.21|10
1722311480000|2024-07-30 03:51:20|5453.68|5453.08|5453.56|5452.96|5453.68|5453.08|5453.31|5452.71|29
1722311490000|2024-07-30 03:51:30|5453.31|5452.71|5453.56|5452.96|5453.81|5453.21|5453.31|5452.71|47
1722311500000|2024-07-30 03:51:40|5453.81|5453.21|5453.56|5452.96|5453.81|5453.21|5453.56|5452.96|35
1722311510000|2024-07-30 03:51:50|5453.81|5453.21|5453.56|5452.96|5453.81|5453.21|5453.56|5452.96|4
1722311520000|2024-07-30 03:52:00|5453.81|5453.21|5453.56|5452.96|5453.81|5453.21|5453.56|5452.96|3
1722311530000|2024-07-30 03:52:10|5453.81|5453.21|5454.06|5453.46|5454.06|5453.46|5453.81|5453.21|7
1722311540000|2024-07-30 03:52:20|5454.18|5453.58|5454.18|5453.58|5454.18|5453.58|5454.06|5453.46|6
1722311550000|2024-07-30 03:52:30|5454.31|5453.71|5454.31|5453.71|5454.31|5453.71|5454.31|5453.71|1
1722311560000|2024-07-30 03:52:40|5454.06|5453.46|5454.06|5453.46|5454.31|5453.71|5454.06|5453.46|31
1722311570000|2024-07-30 03:52:50|5454.18|5453.58|5454.18|5453.58|5454.18|5453.58|5454.18|5453.58|11
1722311580000|2024-07-30 03:53:00|5454.06|5453.46|5454.06|5453.46|5454.31|5453.71|5454.06|5453.46|13
1722311590000|2024-07-30 03:53:10|5454.18|5453.58|5454.06|5453.46|5454.18|5453.58|5454.06|5453.46|8
1722311600000|2024-07-30 03:53:20|5454.18|5453.58|5453.81|5453.21|5454.31|5453.71|5453.81|5453.21|14
1722311610000|2024-07-30 03:53:30|5453.93|5453.33|5453.81|5453.21|5453.93|5453.33|5453.81|5453.21|7
1722311620000|2024-07-30 03:53:40|5453.93|5453.33|5453.81|5453.21|5454.06|5453.46|5453.81|5453.21|13
1722311630000|2024-07-30 03:53:50|5453.93|5453.33|5453.81|5453.21|5453.93|5453.33|5453.81|5453.21|1
1722311640000|2024-07-30 03:54:00|5453.93|5453.33|5454.06|5453.46|5454.06|5453.46|5453.93|5453.33|4
1722311650000|2024-07-30 03:54:10|5453.93|5453.33|5454.06|5453.46|5454.06|5453.46|5453.93|5453.33|7
1722311660000|2024-07-30 03:54:20|5454.31|5453.71|5454.18|5453.58|5454.31|5453.71|5454.18|5453.58|18
1722311670000|2024-07-30 03:54:30|5454.31|5453.71|5454.31|5453.71|5454.31|5453.71|5454.31|5453.71|3
1722311680000|2024-07-30 03:54:40|5454.43|5453.83|5454.31|5453.71|5454.43|5453.83|5454.31|5453.71|6
1722311690000|2024-07-30 03:54:50|||||||||4
1722311700000|2024-07-30 03:55:00|5454.43|5453.83|5454.06|5453.46|5454.43|5453.83|5454.06|5453.46|15
1722311710000|2024-07-30 03:55:10|5454.18|5453.58|5454.31|5453.71|5454.31|5453.71|5454.06|5453.46|41
1722311720000|2024-07-30 03:55:20|||||||||2
1722311740000|2024-07-30 03:55:40|||||||||6
1722311760000|2024-07-30 03:56:00|5454.43|5453.83|5454.31|5453.71|5454.56|5453.96|5454.31|5453.71|12
1722311770000|2024-07-30 03:56:10|||||||||2
1722311780000|2024-07-30 03:56:20|||||||||14
1722311790000|2024-07-30 03:56:30|5454.06|5453.46|5453.81|5453.21|5454.06|5453.46|5453.81|5453.21|31
1722311800000|2024-07-30 03:56:40|5454.06|5453.46|5453.81|5453.21|5454.06|5453.46|5453.81|5453.21|8
1722311810000|2024-07-30 03:56:50|5453.68|5453.08|5453.81|5453.21|5453.81|5453.21|5453.68|5453.08|8
1722311820000|2024-07-30 03:57:00|5453.68|5453.08|5453.56|5452.96|5453.68|5453.08|5453.56|5452.96|6
1722311830000|2024-07-30 03:57:10|5453.81|5453.21|5453.56|5452.96|5453.81|5453.21|5453.56|5452.96|7
1722311840000|2024-07-30 03:57:20|5453.68|5453.08|5453.81|5453.21|5453.81|5453.21|5453.68|5453.08|1
1722311860000|2024-07-30 03:57:40|5453.93|5453.33|5453.81|5453.21|5454.06|5453.46|5453.81|5453.21|6
1722311870000|2024-07-30 03:57:50|5453.93|5453.33|5453.81|5453.21|5453.93|5453.33|5453.81|5453.21|10
1722311880000|2024-07-30 03:58:00|5453.68|5453.08|5454.06|5453.46|5454.06|5453.46|5453.68|5453.08|11
1722311890000|2024-07-30 03:58:10|5453.93|5453.33|5453.81|5453.21|5454.06|5453.46|5453.81|5453.21|9
1722311900000|2024-07-30 03:58:20|5453.93|5453.33|5453.81|5453.21|5454.06|5453.46|5453.81|5453.21|10
1722311910000|2024-07-30 03:58:30|5453.93|5453.33|5454.06|5453.46|5454.06|5453.46|5453.81|5453.21|6
1722311920000|2024-07-30 03:58:40|5453.93|5453.33|5453.81|5453.21|5454.06|5453.46|5453.81|5453.21|1
1722311930000|2024-07-30 03:58:50|5453.56|5452.96|5453.56|5452.96|5453.68|5453.08|5453.56|5452.96|17
1722311940000|2024-07-30 03:59:00|5453.68|5453.08|5453.56|5452.96|5453.81|5453.21|5453.56|5452.96|2
1722311950000|2024-07-30 03:59:10|||||||||5
1722311960000|2024-07-30 03:59:20|5453.81|5453.21|5453.56|5452.96|5453.81|5453.21|5453.56|5452.96|14
1722311980000|2024-07-30 03:59:40|5453.68|5453.08|5453.81|5453.21|5453.81|5453.21|5453.68|5453.08|2
1722311990000|2024-07-30 03:59:50|||||||||6
1722312000000|2024-07-30 04:00:00|5453.93|5453.33|5454.31|5453.71|5454.31|5453.71|5453.93|5453.33|16
1722312010000|2024-07-30 04:00:10|5454.56|5453.96|5454.31|5453.71|5454.56|5453.96|5454.31|5453.71|24
1722312020000|2024-07-30 04:00:20|5454.43|5453.83|5454.31|5453.71|5454.56|5453.96|5454.31|5453.71|7
1722312030000|2024-07-30 04:00:30|5454.43|5453.83|5454.43|5453.83|5454.56|5453.96|5454.31|5453.71|6
1722312040000|2024-07-30 04:00:40|5454.56|5453.96|5454.31|5453.71|5454.56|5453.96|5454.31|5453.71|2
1722312050000|2024-07-30 04:00:50|5454.18|5453.58|5454.06|5453.46|5454.18|5453.58|5454.06|5453.46|13
1722312060000|2024-07-30 04:01:00|5454.31|5453.71|5454.31|5453.71|5454.31|5453.71|5454.31|5453.71|3
1722312070000|2024-07-30 04:01:10|5454.18|5453.58|5454.06|5453.46|5454.31|5453.71|5454.06|5453.46|16
1722312080000|2024-07-30 04:01:20|5454.18|5453.58|5454.31|5453.71|5454.31|5453.71|5454.18|5453.58|7
1722312090000|2024-07-30 04:01:30|||||||||1
1722312100000|2024-07-30 04:01:40|5454.43|5453.83|5454.56|5453.96|5454.56|5453.96|5454.31|5453.71|25
1722312120000|2024-07-30 04:02:00|5454.43|5453.83|5454.31|5453.71|5454.43|5453.83|5454.31|5453.71|12
1722312130000|2024-07-30 04:02:10|||||||||2
1722312140000|2024-07-30 04:02:20|5454.06|5453.46|5454.06|5453.46|5454.31|5453.71|5454.06|5453.46|48
1722312150000|2024-07-30 04:02:30|5454.18|5453.58|5454.06|5453.46|5454.31|5453.71|5454.06|5453.46|2
1722312170000|2024-07-30 04:02:50|||||||||1
1722312190000|2024-07-30 04:03:10|5454.18|5453.58|5454.31|5453.71|5454.31|5453.71|5454.06|5453.46|16
1722312210000|2024-07-30 04:03:30|5454.18|5453.58|5454.31|5453.71|5454.31|5453.71|5454.18|5453.58|7
1722312220000|2024-07-30 04:03:40|5454.18|5453.58|5454.81|5454.21|5454.81|5454.21|5454.18|5453.58|14
1722312230000|2024-07-30 04:03:50|5455.06|5454.46|5456.06|5455.46|5456.31|5455.71|5455.06|5454.46|211
1722312240000|2024-07-30 04:04:00|5456.18|5455.58|5456.06|5455.46|5456.31|5455.71|5456.06|5455.46|23
1722312250000|2024-07-30 04:04:10|||||||||2
1722312260000|2024-07-30 04:04:20|5455.93|5455.33|5456.06|5455.46|5456.06|5455.46|5455.93|5455.33|33
1722312270000|2024-07-30 04:04:30|5456.31|5455.71|5456.06|5455.46|5456.31|5455.71|5455.81|5455.21|18
1722312280000|2024-07-30 04:04:40|5456.18|5455.58|5456.81|5456.21|5456.81|5456.21|5456.06|5455.46|60
1722312290000|2024-07-30 04:04:50|5456.56|5455.96|5456.56|5455.96|5456.56|5455.96|5456.31|5455.71|56
1722312300000|2024-07-30 04:05:00|5456.68|5456.08|5456.81|5456.21|5456.81|5456.21|5456.56|5455.96|22
1722312310000|2024-07-30 04:05:10|5456.68|5456.08|5457.31|5456.71|5457.31|5456.71|5456.56|5455.96|59
1722312320000|2024-07-30 04:05:20|5457.56|5456.96|5457.06|5456.46|5457.56|5456.96|5457.06|5456.46|72
1722312330000|2024-07-30 04:05:30|5456.93|5456.33|5456.81|5456.21|5457.06|5456.46|5456.81|5456.21|46
1722312340000|2024-07-30 04:05:40|5457.06|5456.46|5456.93|5456.33|5457.06|5456.46|5456.81|5456.21|12
1722312350000|2024-07-30 04:05:50|5456.81|5456.21|5456.81|5456.21|5456.93|5456.33|5456.56|5455.96|18
1722312360000|2024-07-30 04:06:00|5456.68|5456.08|5456.68|5456.08|5456.81|5456.21|5456.56|5455.96|12
1722312370000|2024-07-30 04:06:10|5456.81|5456.21|5456.56|5455.96|5456.81|5456.21|5456.56|5455.96|10
1722312380000|2024-07-30 04:06:20|5456.43|5455.83|5456.81|5456.21|5456.81|5456.21|5456.43|5455.83|17
1722312390000|2024-07-30 04:06:30|5457.06|5456.46|5457.06|5456.46|5457.18|5456.58|5457.06|5456.46|18
1722312400000|2024-07-30 04:06:40|5456.81|5456.21|5456.81|5456.21|5457.06|5456.46|5456.81|5456.21|27
1722312410000|2024-07-30 04:06:50|5457.06|5456.46|5457.06|5456.46|5457.31|5456.71|5457.06|5456.46|46
1722312420000|2024-07-30 04:07:00|5456.81|5456.21|5457.06|5456.46|5457.06|5456.46|5456.81|5456.21|26
1722312430000|2024-07-30 04:07:10|5456.93|5456.33|5457.06|5456.46|5457.06|5456.46|5456.81|5456.21|3
1722312440000|2024-07-30 04:07:20|||||||||4
1722312450000|2024-07-30 04:07:30|5456.93|5456.33|5456.81|5456.21|5456.93|5456.33|5456.81|5456.21|13
1722312460000|2024-07-30 04:07:40|5456.56|5455.96|5456.56|5455.96|5456.56|5455.96|5456.56|5455.96|16
1722312470000|2024-07-30 04:07:50|5456.68|5456.08|5456.56|5455.96|5456.68|5456.08|5456.56|5455.96|2
1722312480000|2024-07-30 04:08:00|5456.68|5456.08|5457.06|5456.46|5457.31|5456.71|5456.68|5456.08|51
1722312490000|2024-07-30 04:08:10|5457.18|5456.58|5457.18|5456.58|5457.18|5456.58|5456.93|5456.33|11
1722312500000|2024-07-30 04:08:20|5457.31|5456.71|5457.31|5456.71|5457.31|5456.71|5457.31|5456.71|3
1722312510000|2024-07-30 04:08:30|5457.18|5456.58|5457.06|5456.46|5457.31|5456.71|5457.06|5456.46|22
1722312520000|2024-07-30 04:08:40|5456.93|5456.33|5457.18|5456.58|5457.18|5456.58|5456.93|5456.33|13
1722312530000|2024-07-30 04:08:50|5457.06|5456.46|5457.06|5456.46|5457.18|5456.58|5457.06|5456.46|5
1722312540000|2024-07-30 04:09:00|5457.18|5456.58|5457.06|5456.46|5457.18|5456.58|5457.06|5456.46|1
1722312550000|2024-07-30 04:09:10|5456.93|5456.33|5456.68|5456.08|5456.93|5456.33|5456.68|5456.08|18
1722312560000|2024-07-30 04:09:20|5456.56|5455.96|5456.68|5456.08|5456.81|5456.21|5456.56|5455.96|10
1722312570000|2024-07-30 04:09:30|5456.81|5456.21|5456.81|5456.21|5456.81|5456.21|5456.56|5455.96|4
1722312580000|2024-07-30 04:09:40|5456.56|5455.96|5456.56|5455.96|5456.81|5456.21|5456.56|5455.96|13
1722312590000|2024-07-30 04:09:50|5456.43|5455.83|5456.81|5456.21|5456.81|5456.21|5456.43|5455.83|9
1722312600000|2024-07-30 04:10:00|5457.06|5456.46|5457.06|5456.46|5457.06|5456.46|5456.81|5456.21|16
1722312610000|2024-07-30 04:10:10|5456.93|5456.33|5457.06|5456.46|5457.06|5456.46|5456.93|5456.33|22
1722312620000|2024-07-30 04:10:20|5456.93|5456.33|5457.06|5456.46|5457.06|5456.46|5456.81|5456.21|39
1722312630000|2024-07-30 04:10:30|5457.18|5456.58|5457.31|5456.71|5457.31|5456.71|5457.06|5456.46|6
1722312640000|2024-07-30 04:10:40|5457.06|5456.46|5457.31|5456.71|5457.31|5456.71|5457.06|5456.46|6
1722312650000|2024-07-30 04:10:50|5457.43|5456.83|5457.06|5456.46|5457.43|5456.83|5457.06|5456.46|14
1722312670000|2024-07-30 04:11:10|5456.93|5456.33|5457.06|5456.46|5457.06|5456.46|5456.81|5456.21|33
1722312680000|2024-07-30 04:11:20|5456.93|5456.33|5456.81|5456.21|5457.06|5456.46|5456.81|5456.21|4
1722312690000|2024-07-30 04:11:30|5456.93|5456.33|5457.06|5456.46|5457.06|5456.46|5456.81|5456.21|36
1722312700000|2024-07-30 04:11:40|5457.31|5456.71|5457.31|5456.71|5457.31|5456.71|5457.06|5456.46|3
1722312710000|2024-07-30 04:11:50|5457.18|5456.58|5457.31|5456.71|5457.31|5456.71|5457.18|5456.58|1
1722312720000|2024-07-30 04:12:00|5457.18|5456.58|5457.06|5456.46|5457.18|5456.58|5457.06|5456.46|15
1722312730000|2024-07-30 04:12:10|5457.31|5456.71|5457.31|5456.71|5457.31|5456.71|5457.31|5456.71|7
1722312740000|2024-07-30 04:12:20|5457.43|5456.83|5457.31|5456.71|5457.43|5456.83|5457.31|5456.71|8
1722312750000|2024-07-30 04:12:30|5457.56|5456.96|5457.56|5456.96|5457.56|5456.96|5457.31|5456.71|11
1722312760000|2024-07-30 04:12:40|||||||||18
1722312770000|2024-07-30 04:12:50|5457.31|5456.71|5457.56|5456.96|5457.56|5456.96|5457.31|5456.71|19
1722312780000|2024-07-30 04:13:00|5457.68|5457.08|5457.56|5456.96|5457.68|5457.08|5457.56|5456.96|7
1722312790000|2024-07-30 04:13:10|5457.31|5456.71|5457.56|5456.96|5457.56|5456.96|5457.31|5456.71|32
1722312800000|2024-07-30 04:13:20|5457.43|5456.83|5457.56|5456.96|5457.56|5456.96|5457.31|5456.71|26
1722312810000|2024-07-30 04:13:30|5457.31|5456.71|5457.56|5456.96|5457.56|5456.96|5457.31|5456.71|7
1722312820000|2024-07-30 04:13:40|5457.81|5457.21|5458.06|5457.46|5458.06|5457.46|5457.81|5457.21|41
1722312830000|2024-07-30 04:13:50|5458.18|5457.58|5458.06|5457.46|5458.18|5457.58|5458.06|5457.46|33
1722312840000|2024-07-30 04:14:00|5457.81|5457.21|5458.31|5457.71|5458.56|5457.96|5457.81|5457.21|50
1722312850000|2024-07-30 04:14:10|5458.43|5457.83|5458.56|5457.96|5458.56|5457.96|5458.43|5457.83|21
1722312860000|2024-07-30 04:14:20|5458.43|5457.83|5458.06|5457.46|5458.43|5457.83|5458.06|5457.46|8
1722312870000|2024-07-30 04:14:30|||||||||21
1722312880000|2024-07-30 04:14:40|5457.93|5457.33|5457.93|5457.33|5457.93|5457.33|5457.81|5457.21|24
1722312890000|2024-07-30 04:14:50|5458.06|5457.46|5458.06|5457.46|5458.06|5457.46|5458.06|5457.46|1
1722312900000|2024-07-30 04:15:00|5457.81|5457.21|5457.81|5457.21|5457.81|5457.21|5457.81|5457.21|13
1722312910000|2024-07-30 04:15:10|5458.06|5457.46|5457.81|5457.21|5458.06|5457.46|5457.81|5457.21|19
1722312920000|2024-07-30 04:15:20|||||||||5
1722312930000|2024-07-30 04:15:30|5457.68|5457.08|5457.93|5457.33|5458.06|5457.46|5457.68|5457.08|32
1722312940000|2024-07-30 04:15:40|5457.81|5457.21|5457.81|5457.21|5457.93|5457.33|5457.81|5457.21|12
1722312950000|2024-07-30 04:15:50|5457.93|5457.33|5458.06|5457.46|5458.31|5457.71|5457.93|5457.33|20
1722312960000|2024-07-30 04:16:00|5458.18|5457.58|5458.06|5457.46|5458.18|5457.58|5458.06|5457.46|24
1722312970000|2024-07-30 04:16:10|||||||||2
1722312980000|2024-07-30 04:16:20|||||||||12
1722312990000|2024-07-30 04:16:30|||||||||16
1722313000000|2024-07-30 04:16:40|5458.18|5457.58|5458.06|5457.46|5458.18|5457.58|5458.06|5457.46|14
1722313010000|2024-07-30 04:16:50|5457.81|5457.21|5457.81|5457.21|5457.81|5457.21|5457.81|5457.21|6
1722313020000|2024-07-30 04:17:00|5457.93|5457.33|5458.06|5457.46|5458.06|5457.46|5457.93|5457.33|20
1722313030000|2024-07-30 04:17:10|5458.18|5457.58|5458.06|5457.46|5458.18|5457.58|5458.06|5457.46|6
1722313040000|2024-07-30 04:17:20|||||||||2
1722313060000|2024-07-30 04:17:40|5457.93|5457.33|5457.81|5457.21|5457.93|5457.33|5457.81|5457.21|16
1722313070000|2024-07-30 04:17:50|5458.06|5457.46|5458.06|5457.46|5458.06|5457.46|5457.93|5457.33|14
1722313080000|2024-07-30 04:18:00|5457.93|5457.33|5457.56|5456.96|5457.93|5457.33|5457.56|5456.96|10
1722313090000|2024-07-30 04:18:10|||||||||12
1722313100000|2024-07-30 04:18:20|5457.43|5456.83|5457.31|5456.71|5457.56|5456.96|5457.31|5456.71|13
1722313120000|2024-07-30 04:18:40|5457.56|5456.96|5457.56|5456.96|5457.56|5456.96|5457.56|5456.96|4
1722313130000|2024-07-30 04:18:50|5457.43|5456.83|5457.31|5456.71|5457.43|5456.83|5457.31|5456.71|3
1722313140000|2024-07-30 04:19:00|5457.43|5456.83|5457.56|5456.96|5457.56|5456.96|5457.43|5456.83|8
1722313160000|2024-07-30 04:19:20|5457.43|5456.83|5457.31|5456.71|5457.43|5456.83|5457.31|5456.71|2
1722313180000|2024-07-30 04:19:40|5457.43|5456.83|5457.31|5456.71|5457.43|5456.83|5457.31|5456.71|14
1722313190000|2024-07-30 04:19:50|5457.43|5456.83|5457.56|5456.96|5457.56|5456.96|5457.43|5456.83|1
1722313200000|2024-07-30 04:20:00|||||||||6
1722313210000|2024-07-30 04:20:10|5457.68|5457.08|5457.81|5457.21|5457.81|5457.21|5457.68|5457.08|2
1722313220000|2024-07-30 04:20:20|5457.68|5457.08|5457.81|5457.21|5457.81|5457.21|5457.56|5456.96|5
1722313230000|2024-07-30 04:20:30|5457.93|5457.33|5457.81|5457.21|5457.93|5457.33|5457.81|5457.21|8
1722313260000|2024-07-30 04:21:00|||||||||4
1722313270000|2024-07-30 04:21:10|5458.06|5457.46|5458.06|5457.46|5458.06|5457.46|5458.06|5457.46|11
1722313280000|2024-07-30 04:21:20|5458.18|5457.58|5458.31|5457.71|5458.31|5457.71|5458.18|5457.58|5
1722313290000|2024-07-30 04:21:30|5458.56|5457.96|5458.56|5457.96|5458.56|5457.96|5458.56|5457.96|9
1722313300000|2024-07-30 04:21:40|||||||||2
1722313310000|2024-07-30 04:21:50|5458.68|5458.08|5458.56|5457.96|5458.68|5458.08|5458.56|5457.96|26
1722313320000|2024-07-30 04:22:00|||||||||3
1722313330000|2024-07-30 04:22:10|5458.68|5458.08|5458.81|5458.21|5458.81|5458.21|5458.56|5457.96|21
1722313340000|2024-07-30 04:22:20|5458.93|5458.33|5458.81|5458.21|5458.93|5458.33|5458.81|5458.21|6
1722313350000|2024-07-30 04:22:30|5458.93|5458.33|5458.81|5458.21|5459.06|5458.46|5458.81|5458.21|18
1722313360000|2024-07-30 04:22:40|5459.06|5458.46|5459.06|5458.46|5459.06|5458.46|5458.81|5458.21|20
1722313370000|2024-07-30 04:22:50|5459.81|5459.21|5459.56|5458.96|5459.81|5459.21|5459.56|5458.96|106
1722313380000|2024-07-30 04:23:00|5459.68|5459.08|5459.31|5458.71|5459.68|5459.08|5459.31|5458.71|45
1722313390000|2024-07-30 04:23:10|5459.18|5458.58|5459.31|5458.71|5459.31|5458.71|5459.06|5458.46|26
1722313400000|2024-07-30 04:23:20|5459.18|5458.58|5459.06|5458.46|5459.18|5458.58|5459.06|5458.46|7
1722313410000|2024-07-30 04:23:30|5458.93|5458.33|5458.81|5458.21|5458.93|5458.33|5458.81|5458.21|15
1722313420000|2024-07-30 04:23:40|5458.93|5458.33|5458.81|5458.21|5458.93|5458.33|5458.81|5458.21|20
1722313430000|2024-07-30 04:23:50|5458.93|5458.33|5459.06|5458.46|5459.06|5458.46|5458.93|5458.33|17
1722313440000|2024-07-30 04:24:00|5459.18|5458.58|5459.31|5458.71|5459.31|5458.71|5459.06|5458.46|15
1722313450000|2024-07-30 04:24:10|5459.56|5458.96|5459.56|5458.96|5459.56|5458.96|5459.31|5458.71|23
1722313460000|2024-07-30 04:24:20|5459.31|5458.71|5459.56|5458.96|5459.56|5458.96|5459.31|5458.71|20
1722313470000|2024-07-30 04:24:30|5459.81|5459.21|5459.81|5459.21|5459.81|5459.21|5459.81|5459.21|11
1722313480000|2024-07-30 04:24:40|5459.93|5459.33|5460.06|5459.46|5460.31|5459.71|5459.93|5459.33|61
1722313490000|2024-07-30 04:24:50|5459.81|5459.21|5460.06|5459.46|5460.06|5459.46|5459.81|5459.21|28
1722313500000|2024-07-30 04:25:00|5460.18|5459.58|5460.06|5459.46|5460.18|5459.58|5459.81|5459.21|36
1722313510000|2024-07-30 04:25:10|||||||||6
1722313520000|2024-07-30 04:25:20|5459.81|5459.21|5460.06|5459.46|5460.06|5459.46|5459.81|5459.21|36
1722313530000|2024-07-30 04:25:30|5459.93|5459.33|5459.56|5458.96|5459.93|5459.33|5459.56|5458.96|10
1722313540000|2024-07-30 04:25:40|5459.68|5459.08|5459.81|5459.21|5459.81|5459.21|5459.56|5458.96|11
1722313550000|2024-07-30 04:25:50|5459.68|5459.08|5460.06|5459.46|5460.06|5459.46|5459.56|5458.96|11
1722313560000|2024-07-30 04:26:00|5459.93|5459.33|5459.81|5459.21|5459.93|5459.33|5459.81|5459.21|3
1722313570000|2024-07-30 04:26:10|||||||||25
1722313590000|2024-07-30 04:26:30|5459.56|5458.96|5459.56|5458.96|5459.81|5459.21|5459.56|5458.96|16
1722313600000|2024-07-30 04:26:40|5459.81|5459.21|5459.81|5459.21|5459.81|5459.21|5459.81|5459.21|28
1722313620000|2024-07-30 04:27:00|5459.93|5459.33|5460.06|5459.46|5460.06|5459.46|5459.81|5459.21|28
1722313630000|2024-07-30 04:27:10|5459.93|5459.33|5459.68|5459.08|5459.93|5459.33|5459.56|5458.96|15
1722313640000|2024-07-30 04:27:20|5459.56|5458.96|5459.56|5458.96|5459.56|5458.96|5459.56|5458.96|6
1722313650000|2024-07-30 04:27:30|5459.68|5459.08|5459.56|5458.96|5459.68|5459.08|5459.56|5458.96|8
1722313660000|2024-07-30 04:27:40|5459.68|5459.08|5459.81|5459.21|5459.81|5459.21|5459.68|5459.08|6
1722313670000|2024-07-30 04:27:50|5459.68|5459.08|5459.81|5459.21|5459.81|5459.21|5459.68|5459.08|10
1722313690000|2024-07-30 04:28:10|||||||||2
1722313700000|2024-07-30 04:28:20|||||||||1
1722313710000|2024-07-30 04:28:30|||||||||3
1722313720000|2024-07-30 04:28:40|||||||||1
1722313730000|2024-07-30 04:28:50|5459.93|5459.33|5459.81|5459.21|5459.93|5459.33|5459.81|5459.21|15
1722313740000|2024-07-30 04:29:00|5459.93|5459.33|5460.31|5459.71|5460.31|5459.71|5459.93|5459.33|66
1722313750000|2024-07-30 04:29:10|5460.56|5459.96|5460.56|5459.96|5460.56|5459.96|5460.56|5459.96|13
1722313760000|2024-07-30 04:29:20|5460.31|5459.71|5460.31|5459.71|5460.31|5459.71|5460.31|5459.71|13
1722313770000|2024-07-30 04:29:30|5460.18|5459.58|5460.31|5459.71|5460.31|5459.71|5460.06|5459.46|10
1722313780000|2024-07-30 04:29:40|5460.56|5459.96|5460.56|5459.96|5460.56|5459.96|5460.56|5459.96|9
1722313790000|2024-07-30 04:29:50|5460.31|5459.71|5460.56|5459.96|5460.56|5459.96|5460.31|5459.71|19
1722313800000|2024-07-30 04:30:00|5460.43|5459.83|5460.56|5459.96|5460.56|5459.96|5460.31|5459.71|22
1722313810000|2024-07-30 04:30:10|5460.81|5460.21|5461.06|5460.46|5461.81|5461.21|5460.81|5460.21|149
1722313820000|2024-07-30 04:30:20|5460.81|5460.21|5460.56|5459.96|5460.81|5460.21|5460.56|5459.96|34
1722313830000|2024-07-30 04:30:30|5460.68|5460.08|5460.81|5460.21|5460.93|5460.33|5460.56|5459.96|19
1722313840000|2024-07-30 04:30:40|5461.06|5460.46|5461.06|5460.46|5461.31|5460.71|5461.06|5460.46|17
1722313850000|2024-07-30 04:30:50|5460.81|5460.21|5461.06|5460.46|5461.06|5460.46|5460.81|5460.21|11
1722313860000|2024-07-30 04:31:00|5461.31|5460.71|5461.31|5460.71|5461.31|5460.71|5461.06|5460.46|32
1722313870000|2024-07-30 04:31:10|5461.56|5460.96|5461.43|5460.83|5461.56|5460.96|5461.31|5460.71|61
1722313880000|2024-07-30 04:31:20|5461.56|5460.96|5461.56|5460.96|5461.81|5461.21|5461.31|5460.71|39
1722313890000|2024-07-30 04:31:30|5461.68|5461.08|5461.81|5461.21|5461.81|5461.21|5461.56|5460.96|10
1722313900000|2024-07-30 04:31:40|5461.68|5461.08|5462.06|5461.46|5462.06|5461.46|5461.56|5460.96|24
1722313910000|2024-07-30 04:31:50|5461.93|5461.33|5461.81|5461.21|5461.93|5461.33|5461.56|5460.96|23
1722313920000|2024-07-30 04:32:00|5461.93|5461.33|5462.06|5461.46|5462.06|5461.46|5461.93|5461.33|18
1722313930000|2024-07-30 04:32:10|5461.93|5461.33|5461.56|5460.96|5461.93|5461.33|5461.56|5460.96|45
1722313940000|2024-07-30 04:32:20|5461.43|5460.83|5461.06|5460.46|5461.43|5460.83|5461.06|5460.46|25
1722313950000|2024-07-30 04:32:30|5461.18|5460.58|5461.06|5460.46|5461.31|5460.71|5461.06|5460.46|23
1722313960000|2024-07-30 04:32:40|5461.18|5460.58|5461.31|5460.71|5461.31|5460.71|5461.18|5460.58|6
1722313970000|2024-07-30 04:32:50|5461.56|5460.96|5461.56|5460.96|5461.56|5460.96|5461.56|5460.96|21
1722313980000|2024-07-30 04:33:00|5461.18|5460.58|5461.31|5460.71|5461.56|5460.96|5461.18|5460.58|39
1722313990000|2024-07-30 04:33:10|5461.56|5460.96|5461.31|5460.71|5461.56|5460.96|5461.31|5460.71|19
1722314000000|2024-07-30 04:33:20|5461.43|5460.83|5461.56|5460.96|5461.56|5460.96|5461.31|5460.71|1
1722314020000|2024-07-30 04:33:40|5461.31|5460.71|5461.31|5460.71|5461.43|5460.83|5461.31|5460.71|22
1722314030000|2024-07-30 04:33:50|5461.18|5460.58|5461.31|5460.71|5461.31|5460.71|5461.18|5460.58|16
1722314040000|2024-07-30 04:34:00|5461.18|5460.58|5461.31|5460.71|5461.31|5460.71|5461.06|5460.46|20
1722314050000|2024-07-30 04:34:10|5461.18|5460.58|5461.31|5460.71|5461.31|5460.71|5461.06|5460.46|17
1722314070000|2024-07-30 04:34:30|5461.56|5460.96|5461.81|5461.21|5461.81|5461.21|5461.56|5460.96|21
1722314080000|2024-07-30 04:34:40|5461.93|5461.33|5461.81|5461.21|5462.06|5461.46|5461.81|5461.21|32
1722314090000|2024-07-30 04:34:50|5461.56|5460.96|5461.56|5460.96|5461.56|5460.96|5461.56|5460.96|6
1722314100000|2024-07-30 04:35:00|5461.31|5460.71|5461.31|5460.71|5461.31|5460.71|5461.31|5460.71|40
1722314110000|2024-07-30 04:35:10|5461.18|5460.58|5461.18|5460.58|5461.18|5460.58|5461.18|5460.58|0
1722314120000|2024-07-30 04:35:20|5461.31|5460.71|5461.56|5460.96|5461.56|5460.96|5461.31|5460.71|26
1722314130000|2024-07-30 04:35:30|5461.43|5460.83|5461.06|5460.46|5461.43|5460.83|5461.06|5460.46|47
1722314140000|2024-07-30 04:35:40|5461.18|5460.58|5461.06|5460.46|5461.31|5460.71|5461.06|5460.46|9
1722314150000|2024-07-30 04:35:50|5461.18|5460.58|5461.31|5460.71|5461.31|5460.71|5461.06|5460.46|16
1722314160000|2024-07-30 04:36:00|5461.43|5460.83|5461.31|5460.71|5461.43|5460.83|5461.31|5460.71|13
1722314170000|2024-07-30 04:36:10|5461.18|5460.58|5461.31|5460.71|5461.31|5460.71|5461.06|5460.46|16
1722314180000|2024-07-30 04:36:20|5461.18|5460.58|5461.31|5460.71|5461.31|5460.71|5461.18|5460.58|0
1722314200000|2024-07-30 04:36:40|5461.18|5460.58|5461.06|5460.46|5461.18|5460.58|5460.81|5460.21|15
1722314210000|2024-07-30 04:36:50|5460.93|5460.33|5461.06|5460.46|5461.06|5460.46|5460.81|5460.21|16
1722314220000|2024-07-30 04:37:00|5461.31|5460.71|5461.06|5460.46|5461.31|5460.71|5461.06|5460.46|22
1722314230000|2024-07-30 04:37:10|5460.81|5460.21|5460.43|5459.83|5460.81|5460.21|5460.31|5459.71|44
1722314240000|2024-07-30 04:37:20|5460.31|5459.71|5460.31|5459.71|5460.56|5459.96|5460.31|5459.71|4
1722314250000|2024-07-30 04:37:30|5460.56|5459.96|5460.31|5459.71|5460.56|5459.96|5460.31|5459.71|27
1722314260000|2024-07-30 04:37:40|5460.43|5459.83|5460.56|5459.96|5460.56|5459.96|5460.43|5459.83|14
1722314270000|2024-07-30 04:37:50|5460.68|5460.08|5460.81|5460.21|5460.81|5460.21|5460.68|5460.08|7
1722314280000|2024-07-30 04:38:00|||||||||1
1722314290000|2024-07-30 04:38:10|5460.93|5460.33|5460.81|5460.21|5461.06|5460.46|5460.81|5460.21|14
1722314300000|2024-07-30 04:38:20|5460.93|5460.33|5461.06|5460.46|5461.06|5460.46|5460.81|5460.21|11
1722314310000|2024-07-30 04:38:30|5460.93|5460.33|5460.81|5460.21|5461.06|5460.46|5460.81|5460.21|5
1722314320000|2024-07-30 04:38:40|||||||||1
1722314330000|2024-07-30 04:38:50|5460.68|5460.08|5460.81|5460.21|5460.81|5460.21|5460.56|5459.96|21
1722314340000|2024-07-30 04:39:00|5460.68|5460.08|5460.81|5460.21|5460.81|5460.21|5460.68|5460.08|16
1722314360000|2024-07-30 04:39:20|5461.06|5460.46|5461.06|5460.46|5461.06|5460.46|5460.93|5460.33|3
1722314370000|2024-07-30 04:39:30|5460.93|5460.33|5461.06|5460.46|5461.06|5460.46|5460.81|5460.21|10
1722314380000|2024-07-30 04:39:40|5460.93|5460.33|5460.81|5460.21|5460.93|5460.33|5460.81|5460.21|6
1722314390000|2024-07-30 04:39:50|5460.93|5460.33|5460.93|5460.33|5460.93|5460.33|5460.81|5460.21|10
1722314400000|2024-07-30 04:40:00|5460.81|5460.21|5461.06|5460.46|5461.06|5460.46|5460.81|5460.21|2
1722314410000|2024-07-30 04:40:10|5461.31|5460.71|5461.56|5460.96|5461.56|5460.96|5461.31|5460.71|14
1722314420000|2024-07-30 04:40:20|||||||||1
1722314430000|2024-07-30 04:40:30|5461.31|5460.71|5461.31|5460.71|5461.31|5460.71|5461.31|5460.71|10
1722314440000|2024-07-30 04:40:40|5461.56|5460.96|5461.56|5460.96|5461.56|5460.96|5461.56|5460.96|9
1722314450000|2024-07-30 04:40:50|5461.43|5460.83|5461.31|5460.71|5461.43|5460.83|5461.31|5460.71|20
1722314460000|2024-07-30 04:41:00|5461.43|5460.83|5461.31|5460.71|5461.56|5460.96|5461.31|5460.71|44
1722314470000|2024-07-30 04:41:10|5461.06|5460.46|5461.06|5460.46|5461.18|5460.58|5461.06|5460.46|17
1722314480000|2024-07-30 04:41:20|||||||||2
1722314490000|2024-07-30 04:41:30|||||||||2
1722314500000|2024-07-30 04:41:40|5461.18|5460.58|5461.31|5460.71|5461.31|5460.71|5461.18|5460.58|3
1722314510000|2024-07-30 04:41:50|5461.18|5460.58|5461.06|5460.46|5461.31|5460.71|5461.06|5460.46|6
1722314530000|2024-07-30 04:42:10|5460.93|5460.33|5460.93|5460.33|5460.93|5460.33|5460.93|5460.33|4
1722314540000|2024-07-30 04:42:20|5460.81|5460.21|5460.81|5460.21|5460.93|5460.33|5460.81|5460.21|1
1722314550000|2024-07-30 04:42:30|5460.68|5460.08|5460.56|5459.96|5460.81|5460.21|5460.56|5459.96|16
1722314560000|2024-07-30 04:42:40|5460.81|5460.21|5460.81|5460.21|5460.81|5460.21|5460.81|5460.21|16
1722314570000|2024-07-30 04:42:50|5460.68|5460.08|5461.06|5460.46|5461.06|5460.46|5460.68|5460.08|26
1722314580000|2024-07-30 04:43:00|5461.31|5460.71|5461.31|5460.71|5461.31|5460.71|5461.06|5460.46|10
1722314590000|2024-07-30 04:43:10|5461.43|5460.83|5461.31|5460.71|5461.43|5460.83|5461.31|5460.71|2
1722314600000|2024-07-30 04:43:20|||||||||1
1722314610000|2024-07-30 04:43:30|5461.18|5460.58|5461.31|5460.71|5461.31|5460.71|5461.06|5460.46|3
1722314620000|2024-07-30 04:43:40|5461.43|5460.83|5461.56|5460.96|5461.56|5460.96|5461.43|5460.83|1
1722314630000|2024-07-30 04:43:50|5461.68|5461.08|5461.56|5460.96|5461.81|5461.21|5461.56|5460.96|17
1722314640000|2024-07-30 04:44:00|5461.31|5460.71|5461.56|5460.96|5461.56|5460.96|5461.31|5460.71|9
1722314670000|2024-07-30 04:44:30|5461.43|5460.83|5461.31|5460.71|5461.56|5460.96|5461.31|5460.71|17
1722314680000|2024-07-30 04:44:40|5461.43|5460.83|5461.31|5460.71|5461.56|5460.96|5461.31|5460.71|4
1722314690000|2024-07-30 04:44:50|5461.43|5460.83|5461.56|5460.96|5461.56|5460.96|5461.43|5460.83|18
1722314700000|2024-07-30 04:45:00|5461.43|5460.83|5461.31|5460.71|5461.43|5460.83|5461.31|5460.71|0
1722314710000|2024-07-30 04:45:10|5461.43|5460.83|5461.56|5460.96|5461.56|5460.96|5461.43|5460.83|3
1722314730000|2024-07-30 04:45:30|5461.81|5461.21|5461.81|5461.21|5462.06|5461.46|5461.81|5461.21|27
1722314740000|2024-07-30 04:45:40|5461.93|5461.33|5461.81|5461.21|5461.93|5461.33|5461.81|5461.21|13
1722314750000|2024-07-30 04:45:50|5461.56|5460.96|5461.31|5460.71|5461.68|5461.08|5461.31|5460.71|22
1722314760000|2024-07-30 04:46:00|5461.43|5460.83|5461.43|5460.83|5461.43|5460.83|5461.43|5460.83|2
1722314770000|2024-07-30 04:46:10|5461.31|5460.71|5461.43|5460.83|5461.43|5460.83|5461.31|5460.71|2
1722314780000|2024-07-30 04:46:20|5461.31|5460.71|5461.06|5460.46|5461.43|5460.83|5461.06|5460.46|15
1722314790000|2024-07-30 04:46:30|||||||||1
1722314800000|2024-07-30 04:46:40|5461.18|5460.58|5461.06|5460.46|5461.18|5460.58|5461.06|5460.46|4
1722314810000|2024-07-30 04:46:50|5461.18|5460.58|5461.06|5460.46|5461.31|5460.71|5461.06|5460.46|5
1722314820000|2024-07-30 04:47:00|5461.31|5460.71|5461.06|5460.46|5461.31|5460.71|5461.06|5460.46|8
1722314830000|2024-07-30 04:47:10|5461.18|5460.58|5461.06|5460.46|5461.31|5460.71|5461.06|5460.46|8
1722314840000|2024-07-30 04:47:20|5461.18|5460.58|5461.31|5460.71|5461.31|5460.71|5461.18|5460.58|8
1722314880000|2024-07-30 04:48:00|5461.56|5460.96|5461.56|5460.96|5461.56|5460.96|5461.56|5460.96|9
1722314890000|2024-07-30 04:48:10|5461.43|5460.83|5461.31|5460.71|5461.43|5460.83|5461.31|5460.71|13
1722314900000|2024-07-30 04:48:20|5461.18|5460.58|5461.31|5460.71|5461.31|5460.71|5461.18|5460.58|9
1722314930000|2024-07-30 04:48:50|5461.18|5460.58|5461.31|5460.71|5461.31|5460.71|5461.06|5460.46|6
1722314940000|2024-07-30 04:49:00|5461.18|5460.58|5461.06|5460.46|5461.31|5460.71|5461.06|5460.46|3
1722314950000|2024-07-30 04:49:10|5461.18|5460.58|5461.18|5460.58|5461.18|5460.58|5461.06|5460.46|2
1722314960000|2024-07-30 04:49:20|5461.31|5460.71|5461.31|5460.71|5461.31|5460.71|5461.31|5460.71|19
1722314980000|2024-07-30 04:49:40|5461.43|5460.83|5461.56|5460.96|5461.56|5460.96|5461.43|5460.83|24
1722314990000|2024-07-30 04:49:50|5461.43|5460.83|5461.31|5460.71|5461.43|5460.83|5461.31|5460.71|8
1722315000000|2024-07-30 04:50:00|5461.43|5460.83|5461.56|5460.96|5461.56|5460.96|5461.43|5460.83|0
1722315010000|2024-07-30 04:50:10|5461.31|5460.71|5461.31|5460.71|5461.56|5460.96|5461.31|5460.71|22
1722315030000|2024-07-30 04:50:30|5461.18|5460.58|5461.06|5460.46|5461.18|5460.58|5461.06|5460.46|5
1722315040000|2024-07-30 04:50:40|5460.81|5460.21|5460.93|5460.33|5461.06|5460.46|5460.81|5460.21|10
1722315050000|2024-07-30 04:50:50|5461.06|5460.46|5461.06|5460.46|5461.06|5460.46|5460.93|5460.33|0
1722315060000|2024-07-30 04:51:00|5460.93|5460.33|5460.93|5460.33|5461.06|5460.46|5460.81|5460.21|5
1722315070000|2024-07-30 04:51:10|5460.81|5460.21|5460.81|5460.21|5460.93|5460.33|5460.81|5460.21|0
1722315080000|2024-07-30 04:51:20|5461.06|5460.46|5461.31|5460.71|5461.31|5460.71|5461.06|5460.46|16
1722315090000|2024-07-30 04:51:30|5461.43|5460.83|5461.56|5460.96|5461.56|5460.96|5461.43|5460.83|17
1722315100000|2024-07-30 04:51:40|5461.68|5461.08|5461.56|5460.96|5461.68|5461.08|5461.56|5460.96|12
1722315110000|2024-07-30 04:51:50|5461.68|5461.08|5461.81|5461.21|5461.81|5461.21|5461.68|5461.08|0
1722315120000|2024-07-30 04:52:00|5462.06|5461.46|5462.31|5461.71|5462.31|5461.71|5462.06|5461.46|35
1722315130000|2024-07-30 04:52:10|5462.06|5461.46|5462.06|5461.46|5462.31|5461.71|5462.06|5461.46|39
1722315140000|2024-07-30 04:52:20|5461.81|5461.21|5461.81|5461.21|5461.81|5461.21|5461.81|5461.21|8
1722315150000|2024-07-30 04:52:30|5461.93|5461.33|5461.81|5461.21|5461.93|5461.33|5461.81|5461.21|7
1722315160000|2024-07-30 04:52:40|5462.06|5461.46|5461.93|5461.33|5462.06|5461.46|5461.93|5461.33|37
1722315170000|2024-07-30 04:52:50|5462.06|5461.46|5461.81|5461.21|5462.06|5461.46|5461.81|5461.21|6
1722315180000|2024-07-30 04:53:00|5462.06|5461.46|5461.81|5461.21|5462.06|5461.46|5461.81|5461.21|10
1722315190000|2024-07-30 04:53:10|5461.93|5461.33|5462.06|5461.46|5462.06|5461.46|5461.81|5461.21|4
1722315200000|2024-07-30 04:53:20|||||||||3
1722315210000|2024-07-30 04:53:30|5462.18|5461.58|5462.18|5461.58|5462.18|5461.58|5462.06|5461.46|1
1722315220000|2024-07-30 04:53:40|5462.31|5461.71|5462.56|5461.96|5462.68|5462.08|5462.31|5461.71|42
1722315230000|2024-07-30 04:53:50|||||||||3
1722315240000|2024-07-30 04:54:00|5462.43|5461.83|5462.81|5462.21|5462.81|5462.21|5462.43|5461.83|18
1722315250000|2024-07-30 04:54:10|5462.68|5462.08|5462.81|5462.21|5462.81|5462.21|5462.56|5461.96|24
1722315260000|2024-07-30 04:54:20|5463.06|5462.46|5463.06|5462.46|5463.06|5462.46|5463.06|5462.46|28
1722315270000|2024-07-30 04:54:30|5463.31|5462.71|5462.81|5462.21|5463.31|5462.71|5462.81|5462.21|128
1722315280000|2024-07-30 04:54:40|5462.93|5462.33|5463.06|5462.46|5463.06|5462.46|5462.93|5462.33|29
1722315290000|2024-07-30 04:54:50|5463.18|5462.58|5463.06|5462.46|5463.18|5462.58|5463.06|5462.46|15
1722315300000|2024-07-30 04:55:00|5463.31|5462.71|5463.06|5462.46|5463.31|5462.71|5463.06|5462.46|9
1722315310000|2024-07-30 04:55:10|5462.81|5462.21|5462.56|5461.96|5462.81|5462.21|5462.56|5461.96|30
1722315320000|2024-07-30 04:55:20|5462.68|5462.08|5462.56|5461.96|5462.81|5462.21|5462.56|5461.96|15
1722315330000|2024-07-30 04:55:30|5462.68|5462.08|5462.81|5462.21|5462.81|5462.21|5462.56|5461.96|3
1722315340000|2024-07-30 04:55:40|5462.68|5462.08|5462.81|5462.21|5462.81|5462.21|5462.68|5462.08|1
1722315350000|2024-07-30 04:55:50|5462.56|5461.96|5462.56|5461.96|5462.56|5461.96|5462.56|5461.96|3
1722315360000|2024-07-30 04:56:00|5462.68|5462.08|5462.81|5462.21|5462.81|5462.21|5462.68|5462.08|7
1722315370000|2024-07-30 04:56:10|5463.06|5462.46|5462.93|5462.33|5463.06|5462.46|5462.81|5462.21|18
1722315380000|2024-07-30 04:56:20|5463.06|5462.46|5462.81|5462.21|5463.06|5462.46|5462.81|5462.21|4
1722315390000|2024-07-30 04:56:30|||||||||1
1722315400000|2024-07-30 04:56:40|||||||||1
1722315410000|2024-07-30 04:56:50|5462.68|5462.08|5462.56|5461.96|5462.68|5462.08|5462.56|5461.96|5
1722315420000|2024-07-30 04:57:00|5462.81|5462.21|5462.56|5461.96|5462.81|5462.21|5462.56|5461.96|4
1722315430000|2024-07-30 04:57:10|5462.68|5462.08|5462.43|5461.83|5462.68|5462.08|5462.43|5461.83|0
1722315440000|2024-07-30 04:57:20|5462.56|5461.96|5462.56|5461.96|5462.56|5461.96|5462.31|5461.71|4
1722315450000|2024-07-30 04:57:30|5462.43|5461.83|5462.56|5461.96|5462.56|5461.96|5462.31|5461.71|2
1722315460000|2024-07-30 04:57:40|5462.43|5461.83|5462.31|5461.71|5462.56|5461.96|5462.31|5461.71|5
1722315470000|2024-07-30 04:57:50|5462.43|5461.83|5462.43|5461.83|5462.56|5461.96|5462.31|5461.71|14
1722315480000|2024-07-30 04:58:00|5462.56|5461.96|5462.56|5461.96|5462.81|5462.21|5462.43|5461.83|20
1722315490000|2024-07-30 04:58:10|5462.81|5462.21|5462.81|5462.21|5463.06|5462.46|5462.81|5462.21|21
1722315500000|2024-07-30 04:58:20|5462.93|5462.33|5463.06|5462.46|5463.06|5462.46|5462.81|5462.21|9
1722315510000|2024-07-30 04:58:30|||||||||1
1722315520000|2024-07-30 04:58:40|||||||||2
1722315540000|2024-07-30 04:59:00|5462.81|5462.21|5462.81|5462.21|5462.81|5462.21|5462.81|5462.21|15
1722315550000|2024-07-30 04:59:10|5462.93|5462.33|5463.06|5462.46|5463.06|5462.46|5462.93|5462.33|10
1722315560000|2024-07-30 04:59:20|5462.93|5462.33|5463.06|5462.46|5463.06|5462.46|5462.93|5462.33|14
1722315570000|2024-07-30 04:59:30|5463.31|5462.71|5463.43|5462.83|5463.43|5462.83|5463.31|5462.71|22
1722315580000|2024-07-30 04:59:40|5463.31|5462.71|5463.31|5462.71|5463.31|5462.71|5463.31|5462.71|9
1722315590000|2024-07-30 04:59:50|||||||||27
1722315600000|2024-07-30 05:00:00|5463.43|5462.83|5463.56|5462.96|5463.68|5463.08|5463.31|5462.71|127
1722315610000|2024-07-30 05:00:10|||||||||7
1722315620000|2024-07-30 05:00:20|5463.43|5462.83|5463.56|5462.96|5463.56|5462.96|5463.31|5462.71|31
1722315630000|2024-07-30 05:00:30|5463.43|5462.83|5463.43|5462.83|5463.56|5462.96|5463.31|5462.71|28
1722315640000|2024-07-30 05:00:40|5463.31|5462.71|5463.06|5462.46|5463.31|5462.71|5463.06|5462.46|22
1722315650000|2024-07-30 05:00:50|5462.81|5462.21|5462.81|5462.21|5462.81|5462.21|5462.81|5462.21|4
1722315660000|2024-07-30 05:01:00|5462.68|5462.08|5462.56|5461.96|5462.81|5462.21|5462.56|5461.96|7
1722315670000|2024-07-30 05:01:10|5463.06|5462.46|5463.31|5462.71|5463.31|5462.71|5463.06|5462.46|54
1722315680000|2024-07-30 05:01:20|||||||||1
1722315690000|2024-07-30 05:01:30|5463.43|5462.83|5463.43|5462.83|5463.56|5462.96|5463.43|5462.83|26
1722315700000|2024-07-30 05:01:40|5463.56|5462.96|5463.56|5462.96|5463.56|5462.96|5463.56|5462.96|0
1722315710000|2024-07-30 05:01:50|5463.43|5462.83|5463.31|5462.71|5463.56|5462.96|5463.31|5462.71|11
1722315720000|2024-07-30 05:02:00|5463.18|5462.58|5463.31|5462.71|5463.31|5462.71|5463.18|5462.58|1
1722315730000|2024-07-30 05:02:10|5463.18|5462.58|5463.31|5462.71|5463.31|5462.71|5463.06|5462.46|6
1722315740000|2024-07-30 05:02:20|5463.18|5462.58|5463.06|5462.46|5463.18|5462.58|5462.93|5462.33|21
1722315750000|2024-07-30 05:02:30|5462.93|5462.33|5463.06|5462.46|5463.06|5462.46|5462.81|5462.21|8
1722315770000|2024-07-30 05:02:50|5463.31|5462.71|5463.06|5462.46|5463.31|5462.71|5463.06|5462.46|13
1722315780000|2024-07-30 05:03:00|||||||||8
1722315790000|2024-07-30 05:03:10|5463.18|5462.58|5463.56|5462.96|5463.56|5462.96|5463.18|5462.58|27
1722315810000|2024-07-30 05:03:30|5463.81|5463.21|5463.81|5463.21|5463.81|5463.21|5463.81|5463.21|8
1722315820000|2024-07-30 05:03:40|5463.68|5463.08|5463.56|5462.96|5463.68|5463.08|5463.56|5462.96|7
1722315830000|2024-07-30 05:03:50|5463.68|5463.08|5463.56|5462.96|5463.68|5463.08|5463.56|5462.96|4
1722315840000|2024-07-30 05:04:00|5463.68|5463.08|5463.56|5462.96|5463.81|5463.21|5463.56|5462.96|13
1722315850000|2024-07-30 05:04:10|5463.68|5463.08|5463.81|5463.21|5463.81|5463.21|5463.68|5463.08|6
1722315860000|2024-07-30 05:04:20|5464.06|5463.46|5464.06|5463.46|5464.06|5463.46|5464.06|5463.46|28
1722315870000|2024-07-30 05:04:30|5463.93|5463.33|5463.81|5463.21|5463.93|5463.33|5463.81|5463.21|25
1722315880000|2024-07-30 05:04:40|||||||||3
1722315890000|2024-07-30 05:04:50|5463.93|5463.33|5464.06|5463.46|5464.06|5463.46|5463.93|5463.33|4
1722315910000|2024-07-30 05:05:10|5463.93|5463.33|5463.81|5463.21|5464.06|5463.46|5463.81|5463.21|31
1722315920000|2024-07-30 05:05:20|5463.93|5463.33|5464.56|5463.96|5464.81|5464.21|5463.93|5463.33|71
1722315930000|2024-07-30 05:05:30|5464.68|5464.08|5464.81|5464.21|5465.06|5464.46|5464.56|5463.96|48
1722315940000|2024-07-30 05:05:40|5464.68|5464.08|5464.81|5464.21|5464.81|5464.21|5464.56|5463.96|27
1722315950000|2024-07-30 05:05:50|5464.68|5464.08|5464.81|5464.21|5464.81|5464.21|5464.56|5463.96|23
1722315960000|2024-07-30 05:06:00|5464.68|5464.08|5464.68|5464.08|5464.81|5464.21|5464.56|5463.96|14
1722315970000|2024-07-30 05:06:10|5464.81|5464.21|5464.31|5463.71|5464.81|5464.21|5464.31|5463.71|12
1722315980000|2024-07-30 05:06:20|5464.06|5463.46|5464.31|5463.71|5464.31|5463.71|5464.06|5463.46|23
1722315990000|2024-07-30 05:06:30|||||||||3
1722316020000|2024-07-30 05:07:00|5464.43|5463.83|5464.18|5463.58|5464.56|5463.96|5464.18|5463.58|22
1722316030000|2024-07-30 05:07:10|5464.31|5463.71|5464.31|5463.71|5464.31|5463.71|5464.06|5463.46|4
1722316040000|2024-07-30 05:07:20|5464.18|5463.58|5464.31|5463.71|5464.31|5463.71|5464.06|5463.46|7
1722316060000|2024-07-30 05:07:40|5464.18|5463.58|5464.06|5463.46|5464.31|5463.71|5464.06|5463.46|10
1722316070000|2024-07-30 05:07:50|5463.81|5463.21|5463.81|5463.21|5463.81|5463.21|5463.81|5463.21|13
1722316080000|2024-07-30 05:08:00|5463.56|5462.96|5463.81|5463.21|5463.93|5463.33|5463.56|5462.96|29
1722316090000|2024-07-30 05:08:10|5463.93|5463.33|5464.06|5463.46|5464.06|5463.46|5463.93|5463.33|4
1722316110000|2024-07-30 05:08:30|5464.31|5463.71|5464.31|5463.71|5464.56|5463.96|5464.31|5463.71|23
1722316120000|2024-07-30 05:08:40|||||||||4
1722316130000|2024-07-30 05:08:50|5464.43|5463.83|5464.31|5463.71|5464.43|5463.83|5464.31|5463.71|8
1722316140000|2024-07-30 05:09:00|5464.43|5463.83|5464.31|5463.71|5464.43|5463.83|5464.31|5463.71|6
1722316150000|2024-07-30 05:09:10|5464.18|5463.58|5464.31|5463.71|5464.31|5463.71|5464.06|5463.46|14
1722316160000|2024-07-30 05:09:20|5464.43|5463.83|5464.31|5463.71|5464.56|5463.96|5464.31|5463.71|5
1722316170000|2024-07-30 05:09:30|||||||||21
1722316180000|2024-07-30 05:09:40|5464.56|5463.96|5464.81|5464.21|5464.81|5464.21|5464.56|5463.96|28
1722316190000|2024-07-30 05:09:50|||||||||5
1722316200000|2024-07-30 05:10:00|5464.68|5464.08|5464.56|5463.96|5464.68|5464.08|5464.56|5463.96|26
1722316210000|2024-07-30 05:10:10|5464.31|5463.71|5464.56|5463.96|5464.56|5463.96|5464.31|5463.71|15
1722316220000|2024-07-30 05:10:20|5464.31|5463.71|5464.56|5463.96|5464.56|5463.96|5464.31|5463.71|5
1722316230000|2024-07-30 05:10:30|||||||||1
1722316240000|2024-07-30 05:10:40|5464.43|5463.83|5464.31|5463.71|5464.43|5463.83|5464.31|5463.71|14
1722316250000|2024-07-30 05:10:50|5464.43|5463.83|5464.31|5463.71|5464.56|5463.96|5464.31|5463.71|11
1722316270000|2024-07-30 05:11:10|5464.06|5463.46|5464.06|5463.46|5464.06|5463.46|5463.93|5463.33|11
1722316280000|2024-07-30 05:11:20|||||||||4
1722316300000|2024-07-30 05:11:40|||||||||16
1722316310000|2024-07-30 05:11:50|||||||||1
1722316320000|2024-07-30 05:12:00|5463.93|5463.33|5463.31|5462.71|5463.93|5463.33|5463.31|5462.71|129
1722316330000|2024-07-30 05:12:10|5463.06|5462.46|5463.06|5462.46|5463.06|5462.46|5463.06|5462.46|55
1722316340000|2024-07-30 05:12:20|5462.93|5462.33|5462.81|5462.21|5463.06|5462.46|5462.81|5462.21|77
1722316350000|2024-07-30 05:12:30|5462.93|5462.33|5462.81|5462.21|5463.06|5462.46|5462.81|5462.21|21
1722316370000|2024-07-30 05:12:50|5462.56|5461.96|5462.56|5461.96|5462.68|5462.08|5462.56|5461.96|89
1722316380000|2024-07-30 05:13:00|5462.81|5462.21|5462.56|5461.96|5462.81|5462.21|5462.56|5461.96|9
1722316390000|2024-07-30 05:13:10|5462.68|5462.08|5462.81|5462.21|5462.81|5462.21|5462.68|5462.08|8
1722316400000|2024-07-30 05:13:20|5462.56|5461.96|5462.56|5461.96|5462.81|5462.21|5462.56|5461.96|15
1722316410000|2024-07-30 05:13:30|5462.68|5462.08|5463.06|5462.46|5463.06|5462.46|5462.68|5462.08|15
1722316420000|2024-07-30 05:13:40|5463.18|5462.58|5463.06|5462.46|5463.31|5462.71|5463.06|5462.46|19
1722316430000|2024-07-30 05:13:50|5462.93|5462.33|5463.06|5462.46|5463.06|5462.46|5462.81|5462.21|13
1722316440000|2024-07-30 05:14:00|5463.31|5462.71|5463.56|5462.96|5463.56|5462.96|5463.31|5462.71|17
1722316450000|2024-07-30 05:14:10|5463.31|5462.71|5463.31|5462.71|5463.31|5462.71|5463.31|5462.71|15
1722316460000|2024-07-30 05:14:20|5463.43|5462.83|5463.56|5462.96|5463.56|5462.96|5463.43|5462.83|2
1722316480000|2024-07-30 05:14:40|5463.43|5462.83|5463.31|5462.71|5463.43|5462.83|5463.31|5462.71|9
1722316490000|2024-07-30 05:14:50|5463.43|5462.83|5463.81|5463.21|5463.81|5463.21|5463.43|5462.83|12
1722316500000|2024-07-30 05:15:00|5464.06|5463.46|5463.81|5463.21|5464.06|5463.46|5463.81|5463.21|37
1722316510000|2024-07-30 05:15:10|||||||||2
1722316520000|2024-07-30 05:15:20|5464.06|5463.46|5464.31|5463.71|5464.31|5463.71|5464.06|5463.46|41
1722316530000|2024-07-30 05:15:30|5464.56|5463.96|5464.31|5463.71|5464.56|5463.96|5464.31|5463.71|20
1722316540000|2024-07-30 05:15:40|5464.18|5463.58|5464.18|5463.58|5464.31|5463.71|5464.06|5463.46|12
1722316550000|2024-07-30 05:15:50|5464.06|5463.46|5464.06|5463.46|5464.06|5463.46|5464.06|5463.46|0
1722316560000|2024-07-30 05:16:00|5464.18|5463.58|5464.31|5463.71|5464.31|5463.71|5464.18|5463.58|13
1722316570000|2024-07-30 05:16:10|5464.06|5463.46|5464.18|5463.58|5464.31|5463.71|5464.06|5463.46|11
1722316580000|2024-07-30 05:16:20|5464.31|5463.71|5464.06|5463.46|5464.31|5463.71|5464.06|5463.46|3
1722316590000|2024-07-30 05:16:30|5464.18|5463.58|5464.31|5463.71|5464.31|5463.71|5464.06|5463.46|8
1722316610000|2024-07-30 05:16:50|5464.56|5463.96|5464.81|5464.21|5464.81|5464.21|5464.56|5463.96|13
1722316620000|2024-07-30 05:17:00|5464.68|5464.08|5464.81|5464.21|5464.81|5464.21|5464.56|5463.96|41
1722316630000|2024-07-30 05:17:10|5464.68|5464.08|5464.56|5463.96|5464.68|5464.08|5464.56|5463.96|24
1722316640000|2024-07-30 05:17:20|5464.81|5464.21|5464.43|5463.83|5464.81|5464.21|5464.43|5463.83|26
1722316650000|2024-07-30 05:17:30|5464.56|5463.96|5464.56|5463.96|5464.56|5463.96|5464.31|5463.71|30
1722316670000|2024-07-30 05:17:50|5464.43|5463.83|5464.56|5463.96|5464.56|5463.96|5464.31|5463.71|17
1722316680000|2024-07-30 05:18:00|5464.68|5464.08|5464.68|5464.08|5464.68|5464.08|5464.56|5463.96|5
1722316690000|2024-07-30 05:18:10|5464.81|5464.21|5464.81|5464.21|5464.81|5464.21|5464.81|5464.21|3
1722316710000|2024-07-30 05:18:30|5464.93|5464.33|5465.06|5464.46|5465.06|5464.46|5464.93|5464.33|21
1722316720000|2024-07-30 05:18:40|5464.93|5464.33|5464.81|5464.21|5464.93|5464.33|5464.81|5464.21|11
1722316740000|2024-07-30 05:19:00|5464.93|5464.33|5465.06|5464.46|5465.06|5464.46|5464.81|5464.21|24
1722316750000|2024-07-30 05:19:10|5464.81|5464.21|5464.81|5464.21|5464.81|5464.21|5464.81|5464.21|12
1722316760000|2024-07-30 05:19:20|5464.68|5464.08|5464.56|5463.96|5464.68|5464.08|5464.56|5463.96|13
1722316780000|2024-07-30 05:19:40|||||||||5
1722316790000|2024-07-30 05:19:50|5464.68|5464.08|5464.81|5464.21|5464.81|5464.21|5464.56|5463.96|13
1722316800000|2024-07-30 05:20:00|5464.68|5464.08|5464.81|5464.21|5464.81|5464.21|5464.56|5463.96|26
1722316810000|2024-07-30 05:20:10|5464.56|5463.96|5464.68|5464.08|5464.81|5464.21|5464.56|5463.96|27
1722316820000|2024-07-30 05:20:20|5464.56|5463.96|5464.56|5463.96|5464.56|5463.96|5464.31|5463.71|28
1722316830000|2024-07-30 05:20:30|5464.43|5463.83|5464.56|5463.96|5464.56|5463.96|5464.43|5463.83|2
1722316840000|2024-07-30 05:20:40|5464.43|5463.83|5464.56|5463.96|5464.56|5463.96|5464.31|5463.71|26
1722316850000|2024-07-30 05:20:50|5464.81|5464.21|5464.56|5463.96|5464.81|5464.21|5464.56|5463.96|2
1722316860000|2024-07-30 05:21:00|5464.43|5463.83|5464.31|5463.71|5464.56|5463.96|5464.31|5463.71|13
1722316870000|2024-07-30 05:21:10|5464.43|5463.83|5464.56|5463.96|5464.56|5463.96|5464.31|5463.71|21
1722316880000|2024-07-30 05:21:20|5464.31|5463.71|5464.31|5463.71|5464.43|5463.83|5464.31|5463.71|12
1722316890000|2024-07-30 05:21:30|5464.56|5463.96|5464.56|5463.96|5464.56|5463.96|5464.56|5463.96|11
1722316920000|2024-07-30 05:22:00|5464.31|5463.71|5464.31|5463.71|5464.56|5463.96|5464.31|5463.71|24
1722316930000|2024-07-30 05:22:10|5464.43|5463.83|5464.56|5463.96|5464.56|5463.96|5464.43|5463.83|4
1722316950000|2024-07-30 05:22:30|||||||||4
1722316960000|2024-07-30 05:22:40|5464.81|5464.21|5464.81|5464.21|5464.81|5464.21|5464.81|5464.21|23
1722316970000|2024-07-30 05:22:50|5464.68|5464.08|5464.81|5464.21|5464.81|5464.21|5464.56|5463.96|19
1722316980000|2024-07-30 05:23:00|5464.68|5464.08|5464.56|5463.96|5464.68|5464.08|5464.56|5463.96|3
1722317020000|2024-07-30 05:23:40|5464.31|5463.71|5464.31|5463.71|5464.43|5463.83|5464.31|5463.71|53
1722317030000|2024-07-30 05:23:50|5464.43|5463.83|5464.31|5463.71|5464.43|5463.83|5464.31|5463.71|6
1722317050000|2024-07-30 05:24:10|5464.43|5463.83|5464.56|5463.96|5464.56|5463.96|5464.43|5463.83|5
1722317060000|2024-07-30 05:24:20|5464.68|5464.08|5464.81|5464.21|5464.81|5464.21|5464.68|5464.08|9
1722317070000|2024-07-30 05:24:30|5464.68|5464.08|5464.56|5463.96|5464.68|5464.08|5464.56|5463.96|16
1722317080000|2024-07-30 05:24:40|||||||||1
1722317090000|2024-07-30 05:24:50|5464.68|5464.08|5464.81|5464.21|5464.81|5464.21|5464.68|5464.08|13
1722317100000|2024-07-30 05:25:00|5464.68|5464.08|5464.56|5463.96|5464.68|5464.08|5464.56|5463.96|10
1722317110000|2024-07-30 05:25:10|5464.68|5464.08|5464.81|5464.21|5464.81|5464.21|5464.56|5463.96|25
1722317130000|2024-07-30 05:25:30|5464.68|5464.08|5464.56|5463.96|5464.68|5464.08|5464.56|5463.96|4
1722317160000|2024-07-30 05:26:00|5464.68|5464.08|5464.56|5463.96|5464.68|5464.08|5464.56|5463.96|13
1722317200000|2024-07-30 05:26:40|5464.68|5464.08|5464.81|5464.21|5464.81|5464.21|5464.68|5464.08|18
1722317210000|2024-07-30 05:26:50|||||||||3
1722317220000|2024-07-30 05:27:00|5464.56|5463.96|5464.56|5463.96|5464.56|5463.96|5464.56|5463.96|22
1722317240000|2024-07-30 05:27:20|5464.81|5464.21|5464.56|5463.96|5464.81|5464.21|5464.56|5463.96|23
1722317260000|2024-07-30 05:27:40|||||||||2
1722317270000|2024-07-30 05:27:50|5464.43|5463.83|5464.31|5463.71|5464.56|5463.96|5464.31|5463.71|37
1722317280000|2024-07-30 05:28:00|5464.43|5463.83|5464.31|5463.71|5464.56|5463.96|5464.31|5463.71|14
1722317300000|2024-07-30 05:28:20|5464.18|5463.58|5464.06|5463.46|5464.18|5463.58|5464.06|5463.46|17
1722317310000|2024-07-30 05:28:30|5464.18|5463.58|5464.56|5463.96|5464.56|5463.96|5464.18|5463.58|37
1722317320000|2024-07-30 05:28:40|5464.06|5463.46|5464.31|5463.71|5464.31|5463.71|5464.06|5463.46|38
1722317330000|2024-07-30 05:28:50|5464.56|5463.96|5464.31|5463.71|5464.56|5463.96|5464.31|5463.71|20
1722317350000|2024-07-30 05:29:10|||||||||1
1722317360000|2024-07-30 05:29:20|5464.18|5463.58|5464.56|5463.96|5464.56|5463.96|5464.18|5463.58|27
1722317370000|2024-07-30 05:29:30|5464.43|5463.83|5464.56|5463.96|5464.56|5463.96|5464.31|5463.71|31
1722317390000|2024-07-30 05:29:50|5464.43|5463.83|5464.31|5463.71|5464.43|5463.83|5464.31|5463.71|6
1722317400000|2024-07-30 05:30:00|5464.06|5463.46|5464.31|5463.71|5464.31|5463.71|5464.06|5463.46|13
1722317410000|2024-07-30 05:30:10|5464.18|5463.58|5464.06|5463.46|5464.18|5463.58|5464.06|5463.46|30
1722317420000|2024-07-30 05:30:20|5464.18|5463.58|5464.31|5463.71|5464.56|5463.96|5464.18|5463.58|30
1722317430000|2024-07-30 05:30:30|5464.56|5463.96|5463.43|5462.83|5464.56|5463.96|5463.31|5462.71|62
1722317440000|2024-07-30 05:30:40|5463.31|5462.71|5463.56|5462.96|5463.56|5462.96|5463.31|5462.71|16
1722317450000|2024-07-30 05:30:50|5463.31|5462.71|5463.31|5462.71|5463.31|5462.71|5463.31|5462.71|21
1722317460000|2024-07-30 05:31:00|5463.06|5462.46|5462.81|5462.21|5463.06|5462.46|5462.81|5462.21|15
1722317470000|2024-07-30 05:31:10|5462.93|5462.33|5463.06|5462.46|5463.06|5462.46|5462.81|5462.21|25
1722317480000|2024-07-30 05:31:20|5462.81|5462.21|5462.81|5462.21|5462.81|5462.21|5462.81|5462.21|5
1722317490000|2024-07-30 05:31:30|5462.68|5462.08|5462.56|5461.96|5462.68|5462.08|5462.56|5461.96|24
1722317500000|2024-07-30 05:31:40|||||||||11
1722317510000|2024-07-30 05:31:50|5462.43|5461.83|5461.81|5461.21|5462.43|5461.83|5461.81|5461.21|113
1722317520000|2024-07-30 05:32:00|5462.06|5461.46|5461.56|5460.96|5462.06|5461.46|5461.56|5460.96|34
1722317530000|2024-07-30 05:32:10|5461.68|5461.08|5461.81|5461.21|5461.81|5461.21|5461.56|5460.96|19
1722317540000|2024-07-30 05:32:20|5461.93|5461.33|5462.06|5461.46|5462.06|5461.46|5461.81|5461.21|19
1722317550000|2024-07-30 05:32:30|5461.93|5461.33|5461.81|5461.21|5461.93|5461.33|5461.81|5461.21|5
1722317560000|2024-07-30 05:32:40|||||||||2
1722317570000|2024-07-30 05:32:50|5462.06|5461.46|5462.06|5461.46|5462.31|5461.71|5462.06|5461.46|48
1722317580000|2024-07-30 05:33:00|5462.18|5461.58|5461.81|5461.21|5462.31|5461.71|5461.81|5461.21|10
1722317590000|2024-07-30 05:33:10|5461.93|5461.33|5461.81|5461.21|5461.93|5461.33|5461.81|5461.21|7
1722317600000|2024-07-30 05:33:20|5462.06|5461.46|5462.06|5461.46|5462.06|5461.46|5461.93|5461.33|5
1722317620000|2024-07-30 05:33:40|5461.93|5461.33|5462.31|5461.71|5462.31|5461.71|5461.81|5461.21|27
1722317630000|2024-07-30 05:33:50|5462.43|5461.83|5462.22|5461.62|5462.56|5461.96|5462.22|5461.62|13
1722317640000|2024-07-30 05:34:00|5462.19|5461.59|5462.94|5462.34|5462.94|5462.34|5462.19|5461.59|14
1722317650000|2024-07-30 05:34:10|5463.06|5462.46|5462.56|5461.96|5463.19|5462.59|5462.56|5461.96|19
1722317660000|2024-07-30 05:34:20|5462.68|5462.08|5462.56|5461.96|5462.68|5462.08|5462.56|5461.96|0
1722317670000|2024-07-30 05:34:30|5462.31|5461.71|5462.31|5461.71|5462.43|5461.83|5462.31|5461.71|18
1722317680000|2024-07-30 05:34:40|5462.18|5461.58|5462.31|5461.71|5462.31|5461.71|5462.06|5461.46|7
1722317690000|2024-07-30 05:34:50|5462.43|5461.83|5462.31|5461.71|5462.56|5461.96|5462.31|5461.71|4
1722317700000|2024-07-30 05:35:00|5462.06|5461.46|5462.06|5461.46|5462.06|5461.46|5462.06|5461.46|16
1722317720000|2024-07-30 05:35:20|5461.93|5461.33|5462.06|5461.46|5462.06|5461.46|5461.81|5461.21|6
1722317730000|2024-07-30 05:35:30|5462.31|5461.71|5462.43|5461.83|5462.43|5461.83|5462.31|5461.71|10
1722317740000|2024-07-30 05:35:40|5462.31|5461.71|5462.31|5461.71|5462.56|5461.96|5462.31|5461.71|30
1722317760000|2024-07-30 05:36:00|5462.18|5461.58|5462.06|5461.46|5462.18|5461.58|5462.06|5461.46|11
1722317780000|2024-07-30 05:36:20|5461.93|5461.33|5462.31|5461.71|5462.31|5461.71|5461.93|5461.33|25
1722317790000|2024-07-30 05:36:30|5462.18|5461.58|5462.06|5461.46|5462.31|5461.71|5462.06|5461.46|12
1722317800000|2024-07-30 05:36:40|5462.31|5461.71|5462.31|5461.71|5462.31|5461.71|5462.18|5461.58|13
1722317810000|2024-07-30 05:36:50|5462.18|5461.58|5462.31|5461.71|5462.31|5461.71|5462.06|5461.46|3
1722317820000|2024-07-30 05:37:00|5462.18|5461.58|5462.31|5461.71|5462.31|5461.71|5462.06|5461.46|12
1722317830000|2024-07-30 05:37:10|||||||||1
1722317840000|2024-07-30 05:37:20|5462.43|5461.83|5463.06|5462.46|5463.06|5462.46|5462.43|5461.83|35
1722317850000|2024-07-30 05:37:30|5462.81|5462.21|5463.06|5462.46|5463.06|5462.46|5462.81|5462.21|33
1722317860000|2024-07-30 05:37:40|5463.31|5462.71|5463.31|5462.71|5463.31|5462.71|5463.31|5462.71|7
1722317870000|2024-07-30 05:37:50|5463.18|5462.58|5463.18|5462.58|5463.31|5462.71|5463.06|5462.46|11
1722317880000|2024-07-30 05:38:00|5463.06|5462.46|5463.06|5462.46|5463.31|5462.71|5463.06|5462.46|4
1722317900000|2024-07-30 05:38:20|5463.18|5462.58|5462.81|5462.21|5463.18|5462.58|5462.81|5462.21|25
1722317910000|2024-07-30 05:38:30|5462.93|5462.33|5462.81|5462.21|5462.93|5462.33|5462.81|5462.21|0
1722317950000|2024-07-30 05:39:10|5462.56|5461.96|5462.81|5462.21|5462.81|5462.21|5462.56|5461.96|31
1722317960000|2024-07-30 05:39:20|5462.93|5462.33|5463.06|5462.46|5463.06|5462.46|5462.81|5462.21|10
1722317970000|2024-07-30 05:39:30|5462.93|5462.33|5462.93|5462.33|5463.06|5462.46|5462.93|5462.33|1
1722317980000|2024-07-30 05:39:40|5463.06|5462.46|5463.06|5462.46|5463.31|5462.71|5463.06|5462.46|37
1722317990000|2024-07-30 05:39:50|5462.81|5462.21|5462.81|5462.21|5463.06|5462.46|5462.81|5462.21|11
1722318000000|2024-07-30 05:40:00|5462.93|5462.33|5463.06|5462.46|5463.31|5462.71|5462.93|5462.33|11
1722318010000|2024-07-30 05:40:10|5463.31|5462.71|5463.06|5462.46|5463.56|5462.96|5463.06|5462.46|21
1722318020000|2024-07-30 05:40:20|5463.18|5462.58|5463.31|5462.71|5463.31|5462.71|5463.06|5462.46|37
1722318030000|2024-07-30 05:40:30|5463.56|5462.96|5463.56|5462.96|5463.56|5462.96|5463.31|5462.71|28
1722318040000|2024-07-30 05:40:40|5463.81|5463.21|5464.06|5463.46|5464.06|5463.46|5463.56|5462.96|41
1722318050000|2024-07-30 05:40:50|5464.81|5464.21|5464.56|5463.96|5464.81|5464.21|5464.56|5463.96|83
1722318060000|2024-07-30 05:41:00|5464.68|5464.08|5464.56|5463.96|5464.81|5464.21|5464.31|5463.71|41
1722318070000|2024-07-30 05:41:10|5464.43|5463.83|5464.56|5463.96|5464.56|5463.96|5464.31|5463.71|20
1722318080000|2024-07-30 05:41:20|5464.68|5464.08|5464.81|5464.21|5464.93|5464.33|5464.68|5464.08|10
1722318090000|2024-07-30 05:41:30|5464.93|5464.33|5464.81|5464.21|5464.93|5464.33|5464.81|5464.21|29
1722318100000|2024-07-30 05:41:40|5464.56|5463.96|5464.56|5463.96|5464.68|5464.08|5464.56|5463.96|19
1722318110000|2024-07-30 05:41:50|5464.68|5464.08|5464.56|5463.96|5464.68|5464.08|5464.56|5463.96|2
1722318120000|2024-07-30 05:42:00|5464.43|5463.83|5464.68|5464.08|5464.68|5464.08|5464.31|5463.71|23
1722318130000|2024-07-30 05:42:10|5464.56|5463.96|5465.31|5464.71|5465.31|5464.71|5464.56|5463.96|52
1722318140000|2024-07-30 05:42:20|5465.06|5464.46|5464.93|5464.33|5465.06|5464.46|5464.81|5464.21|29
1722318150000|2024-07-30 05:42:30|5464.81|5464.21|5464.56|5463.96|5464.81|5464.21|5464.56|5463.96|18
1722318160000|2024-07-30 05:42:40|5464.68|5464.08|5464.56|5463.96|5464.81|5464.21|5464.56|5463.96|38
1722318170000|2024-07-30 05:42:50|5464.43|5463.83|5464.43|5463.83|5464.56|5463.96|5464.31|5463.71|8
1722318180000|2024-07-30 05:43:00|5464.56|5463.96|5464.56|5463.96|5464.68|5464.08|5464.43|5463.83|8
1722318190000|2024-07-30 05:43:10|5464.68|5464.08|5464.81|5464.21|5464.81|5464.21|5464.56|5463.96|9
1722318200000|2024-07-30 05:43:20|5464.56|5463.96|5464.81|5464.21|5464.81|5464.21|5464.56|5463.96|47
1722318210000|2024-07-30 05:43:30|5464.68|5464.08|5464.56|5463.96|5464.68|5464.08|5464.56|5463.96|3
1722318220000|2024-07-30 05:43:40|5464.81|5464.21|5464.81|5464.21|5464.81|5464.21|5464.56|5463.96|23
1722318230000|2024-07-30 05:43:50|5464.68|5464.08|5464.81|5464.21|5465.06|5464.46|5464.68|5464.08|33
1722318240000|2024-07-30 05:44:00|5464.68|5464.08|5464.31|5463.71|5464.68|5464.08|5464.31|5463.71|35
1722318250000|2024-07-30 05:44:10|5464.43|5463.83|5463.81|5463.21|5464.56|5463.96|5463.81|5463.21|27
1722318260000|2024-07-30 05:44:20|5463.68|5463.08|5463.81|5463.21|5463.81|5463.21|5463.06|5462.46|51
1722318270000|2024-07-30 05:44:30|5463.93|5463.33|5464.06|5463.46|5464.06|5463.46|5463.93|5463.33|12
1722318280000|2024-07-30 05:44:40|5463.93|5463.33|5464.06|5463.46|5464.06|5463.46|5463.81|5463.21|5
1722318290000|2024-07-30 05:44:50|5464.18|5463.58|5464.31|5463.71|5464.31|5463.71|5464.18|5463.58|11
1722318300000|2024-07-30 05:45:00|5464.06|5463.46|5464.31|5463.71|5464.31|5463.71|5464.06|5463.46|17
1722318310000|2024-07-30 05:45:10|5464.18|5463.58|5463.81|5463.21|5464.18|5463.58|5463.81|5463.21|4
1722318320000|2024-07-30 05:45:20|5463.93|5463.33|5463.81|5463.21|5464.06|5463.46|5463.81|5463.21|4
1722318330000|2024-07-30 05:45:30|5463.93|5463.33|5463.81|5463.21|5463.93|5463.33|5463.81|5463.21|6
1722318340000|2024-07-30 05:45:40|5463.93|5463.33|5464.06|5463.46|5464.06|5463.46|5463.81|5463.21|7
1722318350000|2024-07-30 05:45:50|5463.93|5463.33|5463.93|5463.33|5464.06|5463.46|5463.81|5463.21|2
1722318360000|2024-07-30 05:46:00|5463.81|5463.21|5464.31|5463.71|5464.31|5463.71|5463.81|5463.21|14
1722318370000|2024-07-30 05:46:10|5464.43|5463.83|5464.31|5463.71|5464.56|5463.96|5464.18|5463.58|26
1722318380000|2024-07-30 05:46:20|5464.18|5463.58|5464.43|5463.83|5464.43|5463.83|5464.06|5463.46|10
1722318390000|2024-07-30 05:46:30|5464.31|5463.71|5464.31|5463.71|5464.43|5463.83|5464.31|5463.71|0
1722318410000|2024-07-30 05:46:50|5464.56|5463.96|5464.56|5463.96|5464.56|5463.96|5464.31|5463.71|56
1722318420000|2024-07-30 05:47:00|||||||||1
1722318430000|2024-07-30 05:47:10|5464.68|5464.08|5464.81|5464.21|5464.81|5464.21|5464.56|5463.96|21
1722318440000|2024-07-30 05:47:20|5464.56|5463.96|5464.56|5463.96|5464.81|5464.21|5464.56|5463.96|21
1722318450000|2024-07-30 05:47:30|5464.68|5464.08|5464.81|5464.21|5464.81|5464.21|5464.68|5464.08|4
1722318460000|2024-07-30 05:47:40|5464.93|5464.33|5465.18|5464.58|5465.31|5464.71|5464.93|5464.33|22
1722318470000|2024-07-30 05:47:50|5465.31|5464.71|5465.31|5464.71|5465.31|5464.71|5465.06|5464.46|4
1722318480000|2024-07-30 05:48:00|5465.43|5464.83|5465.81|5465.21|5466.06|5465.46|5465.31|5464.71|142
1722318490000|2024-07-30 05:48:10|5465.93|5465.33|5465.43|5464.83|5466.06|5465.46|5465.31|5464.71|45
1722318500000|2024-07-30 05:48:20|5465.56|5464.96|5465.31|5464.71|5465.56|5464.96|5465.31|5464.71|23
1722318510000|2024-07-30 05:48:30|5465.43|5464.83|5465.31|5464.71|5465.43|5464.83|5465.31|5464.71|11
1722318520000|2024-07-30 05:48:40|5465.06|5464.46|5465.31|5464.71|5465.31|5464.71|5465.06|5464.46|15
1722318530000|2024-07-30 05:48:50|5465.18|5464.58|5465.31|5464.71|5465.31|5464.71|5465.06|5464.46|14
1722318540000|2024-07-30 05:49:00|5465.18|5464.58|5465.81|5465.21|5465.81|5465.21|5465.18|5464.58|42
1722318550000|2024-07-30 05:49:10|5465.68|5465.08|5465.31|5464.71|5465.81|5465.21|5465.31|5464.71|23
1722318560000|2024-07-30 05:49:20|5465.43|5464.83|5465.06|5464.46|5465.43|5464.83|5465.06|5464.46|13
1722318570000|2024-07-30 05:49:30|5464.81|5464.21|5464.81|5464.21|5464.81|5464.21|5464.81|5464.21|37
1722318580000|2024-07-30 05:49:40|5464.68|5464.08|5464.56|5463.96|5464.81|5464.21|5464.56|5463.96|9
1722318600000|2024-07-30 05:50:00|5464.81|5464.21|5464.31|5463.71|5464.81|5464.21|5464.31|5463.71|21
1722318610000|2024-07-30 05:50:10|5464.43|5463.83|5464.06|5463.46|5464.43|5463.83|5464.06|5463.46|27
1722318620000|2024-07-30 05:50:20|5464.31|5463.71|5464.43|5463.83|5464.43|5463.83|5464.06|5463.46|14
1722318630000|2024-07-30 05:50:30|5464.56|5463.96|5464.06|5463.46|5464.56|5463.96|5464.06|5463.46|8
1722318640000|2024-07-30 05:50:40|5463.81|5463.21|5464.06|5463.46|5464.06|5463.46|5463.81|5463.21|15
1722318650000|2024-07-30 05:50:50|5463.81|5463.21|5464.06|5463.46|5464.06|5463.46|5463.81|5463.21|23
1722318660000|2024-07-30 05:51:00|5464.31|5463.71|5464.06|5463.46|5464.31|5463.71|5464.06|5463.46|12
1722318680000|2024-07-30 05:51:20|5464.31|5463.71|5464.31|5463.71|5464.31|5463.71|5464.31|5463.71|2
1722318690000|2024-07-30 05:51:30|5464.56|5463.96|5464.56|5463.96|5464.56|5463.96|5464.56|5463.96|4
1722318700000|2024-07-30 05:51:40|5464.68|5464.08|5464.81|5464.21|5464.81|5464.21|5464.56|5463.96|9
1722318710000|2024-07-30 05:51:50|5464.93|5464.33|5465.06|5464.46|5465.06|5464.46|5464.93|5464.33|6
1722318720000|2024-07-30 05:52:00|5465.31|5464.71|5465.31|5464.71|5465.31|5464.71|5465.06|5464.46|14
1722318730000|2024-07-30 05:52:10|5465.18|5464.58|5465.06|5464.46|5465.18|5464.58|5465.06|5464.46|2
1722318740000|2024-07-30 05:52:20|5465.18|5464.58|5465.06|5464.46|5465.31|5464.71|5465.06|5464.46|8
1722318750000|2024-07-30 05:52:30|5465.18|5464.58|5465.06|5464.46|5465.18|5464.58|5465.06|5464.46|7
1722318760000|2024-07-30 05:52:40|||||||||2
1722318770000|2024-07-30 05:52:50|5465.31|5464.71|5465.31|5464.71|5465.31|5464.71|5465.31|5464.71|5
1722318780000|2024-07-30 05:53:00|5465.06|5464.46|5465.06|5464.46|5465.06|5464.46|5465.06|5464.46|6
1722318790000|2024-07-30 05:53:10|5464.81|5464.21|5465.06|5464.46|5465.06|5464.46|5464.81|5464.21|9
1722318800000|2024-07-30 05:53:20|5464.93|5464.33|5464.81|5464.21|5464.93|5464.33|5464.81|5464.21|5
1722318810000|2024-07-30 05:53:30|5464.93|5464.33|5465.06|5464.46|5465.06|5464.46|5464.81|5464.21|5
1722318820000|2024-07-30 05:53:40|||||||||2
1722318830000|2024-07-30 05:53:50|5465.18|5464.58|5465.31|5464.71|5465.31|5464.71|5465.18|5464.58|4
1722318840000|2024-07-30 05:54:00|5465.18|5464.58|5465.31|5464.71|5465.31|5464.71|5465.06|5464.46|5
1722318850000|2024-07-30 05:54:10|5465.56|5464.96|5465.56|5464.96|5465.56|5464.96|5465.56|5464.96|8
1722318860000|2024-07-30 05:54:20|||||||||1
1722318880000|2024-07-30 05:54:40|5465.43|5464.83|5465.31|5464.71|5465.43|5464.83|5465.31|5464.71|33
1722318890000|2024-07-30 05:54:50|5465.43|5464.83|5465.06|5464.46|5465.43|5464.83|5465.06|5464.46|1
1722318900000|2024-07-30 05:55:00|5465.18|5464.58|5465.31|5464.71|5465.31|5464.71|5465.18|5464.58|5
1722318910000|2024-07-30 05:55:10|5465.56|5464.96|5465.31|5464.71|5465.56|5464.96|5465.06|5464.46|15
1722318920000|2024-07-30 05:55:20|5465.18|5464.58|5465.31|5464.71|5465.31|5464.71|5465.06|5464.46|3
1722318930000|2024-07-30 05:55:30|5465.56|5464.96|5465.31|5464.71|5465.56|5464.96|5465.31|5464.71|9
1722318940000|2024-07-30 05:55:40|5465.43|5464.83|5465.56|5464.96|5465.56|5464.96|5465.43|5464.83|2
1722318950000|2024-07-30 05:55:50|5465.43|5464.83|5465.31|5464.71|5465.56|5464.96|5465.31|5464.71|5
1722318960000|2024-07-30 05:56:00|5465.06|5464.46|5465.31|5464.71|5465.31|5464.71|5465.06|5464.46|16
1722318980000|2024-07-30 05:56:20|5465.43|5464.83|5465.43|5464.83|5465.56|5464.96|5465.43|5464.83|21
1722318990000|2024-07-30 05:56:30|5465.31|5464.71|5465.56|5464.96|5465.56|5464.96|5465.31|5464.71|3
1722319010000|2024-07-30 05:56:50|5465.81|5465.21|5465.81|5465.21|5465.81|5465.21|5465.81|5465.21|10
1722319020000|2024-07-30 05:57:00|||||||||7
1722319030000|2024-07-30 05:57:10|||||||||1
1722319040000|2024-07-30 05:57:20|5465.93|5465.33|5466.31|5465.71|5466.31|5465.71|5465.93|5465.33|57
1722319050000|2024-07-30 05:57:30|5466.56|5465.96|5466.93|5466.33|5466.93|5466.33|5466.56|5465.96|101
1722319060000|2024-07-30 05:57:40|5466.81|5466.21|5467.31|5466.71|5467.31|5466.71|5466.81|5466.21|20
1722319070000|2024-07-30 05:57:50|5467.18|5466.58|5467.81|5467.21|5467.81|5467.21|5467.06|5466.46|87
1722319080000|2024-07-30 05:58:00|5467.68|5467.08|5467.56|5466.96|5467.68|5467.08|5467.31|5466.71|74
1722319090000|2024-07-30 05:58:10|||||||||7
1722319100000|2024-07-30 05:58:20|5467.43|5466.83|5467.31|5466.71|5467.56|5466.96|5467.31|5466.71|31
1722319110000|2024-07-30 05:58:30|5467.06|5466.46|5467.06|5466.46|5467.06|5466.46|5467.06|5466.46|18
1722319120000|2024-07-30 05:58:40|5467.18|5466.58|5467.06|5466.46|5467.18|5466.58|5467.06|5466.46|28
1722319130000|2024-07-30 05:58:50|5467.31|5466.71|5466.81|5466.21|5467.31|5466.71|5466.81|5466.21|17
1722319140000|2024-07-30 05:59:00|5466.93|5466.33|5467.56|5466.96|5467.56|5466.96|5466.81|5466.21|40
1722319150000|2024-07-30 05:59:10|5467.43|5466.83|5467.31|5466.71|5467.56|5466.96|5467.31|5466.71|18
1722319160000|2024-07-30 05:59:20|5467.18|5466.58|5467.06|5466.46|5467.18|5466.58|5467.06|5466.46|4
1722319170000|2024-07-30 05:59:30|5466.93|5466.33|5467.06|5466.46|5467.06|5466.46|5466.93|5466.33|66
1722319180000|2024-07-30 05:59:40|5467.31|5466.71|5466.81|5466.21|5467.31|5466.71|5466.81|5466.21|22
1722319190000|2024-07-30 05:59:50|5466.93|5466.33|5466.81|5466.21|5467.06|5466.46|5466.81|5466.21|18
1722319200000|2024-07-30 06:00:00|5466.06|5465.46|5464.81|5464.21|5466.06|5465.46|5464.56|5463.96|266
1722319210000|2024-07-30 06:00:10|5464.93|5464.33|5465.56|5464.96|5465.81|5465.21|5464.93|5464.33|82
1722319220000|2024-07-30 06:00:20|5465.31|5464.71|5465.56|5464.96|5465.56|5464.96|5465.06|5464.46|53
1722319230000|2024-07-30 06:00:30|5465.68|5465.08|5466.06|5465.46|5466.31|5465.71|5465.56|5464.96|13
1722319240000|2024-07-30 06:00:40|5466.31|5465.71|5465.93|5465.33|5466.31|5465.71|5465.81|5465.21|22
1722319250000|2024-07-30 06:00:50|5466.06|5465.46|5465.56|5464.96|5466.06|5465.46|5465.31|5464.71|24
1722319260000|2024-07-30 06:01:00|5465.43|5464.83|5465.31|5464.71|5465.56|5464.96|5465.31|5464.71|13
1722319270000|2024-07-30 06:01:10|5465.56|5464.96|5465.56|5464.96|5465.81|5465.21|5465.56|5464.96|24
1722319280000|2024-07-30 06:01:20|5465.68|5465.08|5465.81|5465.21|5465.81|5465.21|5465.56|5464.96|9
1722319290000|2024-07-30 06:01:30|5465.68|5465.08|5465.68|5465.08|5465.81|5465.21|5465.56|5464.96|31
1722319300000|2024-07-30 06:01:40|5465.81|5465.21|5465.56|5464.96|5465.81|5465.21|5465.56|5464.96|11
1722319310000|2024-07-30 06:01:50|5465.43|5464.83|5465.06|5464.46|5465.43|5464.83|5465.06|5464.46|15
1722319320000|2024-07-30 06:02:00|5464.93|5464.33|5464.81|5464.21|5465.06|5464.46|5464.81|5464.21|31
1722319330000|2024-07-30 06:02:10|5464.93|5464.33|5465.06|5464.46|5465.06|5464.46|5464.81|5464.21|23
1722319340000|2024-07-30 06:02:20|5464.93|5464.33|5465.06|5464.46|5465.06|5464.46|5464.81|5464.21|13
1722319350000|2024-07-30 06:02:30|5464.93|5464.33|5464.56|5463.96|5465.06|5464.46|5464.56|5463.96|38
1722319360000|2024-07-30 06:02:40|5464.68|5464.08|5464.93|5464.33|5465.06|5464.46|5464.68|5464.08|13
1722319370000|2024-07-30 06:02:50|5465.06|5464.46|5465.06|5464.46|5465.31|5464.71|5465.06|5464.46|6
1722319380000|2024-07-30 06:03:00|5465.18|5464.58|5464.93|5464.33|5465.31|5464.71|5464.81|5464.21|30
1722319390000|2024-07-30 06:03:10|5464.81|5464.21|5465.06|5464.46|5465.06|5464.46|5464.81|5464.21|33
1722319400000|2024-07-30 06:03:20|5464.81|5464.21|5465.93|5465.33|5465.93|5465.33|5464.81|5464.21|61
1722319410000|2024-07-30 06:03:30|5465.81|5465.21|5466.06|5465.46|5466.06|5465.46|5465.81|5465.21|28
1722319420000|2024-07-30 06:03:40|5465.81|5465.21|5466.06|5465.46|5466.06|5465.46|5465.81|5465.21|25
1722319430000|2024-07-30 06:03:50|5465.81|5465.21|5465.68|5465.08|5465.93|5465.33|5465.56|5464.96|5
1722319440000|2024-07-30 06:04:00|5465.81|5465.21|5465.81|5465.21|5465.81|5465.21|5465.56|5464.96|6
1722319450000|2024-07-30 06:04:10|5465.68|5465.08|5465.31|5464.71|5465.81|5465.21|5465.31|5464.71|24
1722319460000|2024-07-30 06:04:20|5465.43|5464.83|5465.56|5464.96|5465.56|5464.96|5465.31|5464.71|28
1722319470000|2024-07-30 06:04:30|5465.43|5464.83|5465.31|5464.71|5465.56|5464.96|5465.31|5464.71|14
1722319480000|2024-07-30 06:04:40|5465.56|5464.96|5465.56|5464.96|5465.56|5464.96|5465.43|5464.83|10
1722319490000|2024-07-30 06:04:50|5465.43|5464.83|5465.31|5464.71|5465.43|5464.83|5465.31|5464.71|6
1722319510000|2024-07-30 06:05:10|5465.18|5464.58|5464.81|5464.21|5465.18|5464.58|5464.81|5464.21|52
1722319520000|2024-07-30 06:05:20|5464.93|5464.33|5465.56|5464.96|5465.56|5464.96|5464.81|5464.21|64
1722319530000|2024-07-30 06:05:30|5465.68|5465.08|5465.81|5465.21|5465.81|5465.21|5465.68|5465.08|12
1722319540000|2024-07-30 06:05:40|5465.93|5465.33|5465.81|5465.21|5465.93|5465.33|5465.81|5465.21|6
1722319560000|2024-07-30 06:06:00|5465.56|5464.96|5465.31|5464.71|5465.56|5464.96|5465.06|5464.46|24
1722319570000|2024-07-30 06:06:10|5465.06|5464.46|5465.06|5464.46|5465.18|5464.58|5465.06|5464.46|24
1722319580000|2024-07-30 06:06:20|5464.93|5464.33|5464.81|5464.21|5465.06|5464.46|5464.81|5464.21|22
1722319590000|2024-07-30 06:06:30|5464.93|5464.33|5465.31|5464.71|5465.31|5464.71|5464.81|5464.21|32
1722319600000|2024-07-30 06:06:40|5465.18|5464.58|5465.56|5464.96|5465.56|5464.96|5465.06|5464.46|14
1722319610000|2024-07-30 06:06:50|5465.31|5464.71|5465.31|5464.71|5465.31|5464.71|5465.31|5464.71|16
1722319620000|2024-07-30 06:07:00|5465.43|5464.83|5465.43|5464.83|5465.81|5465.21|5465.43|5464.83|31
1722319630000|2024-07-30 06:07:10|5465.31|5464.71|5465.81|5465.21|5465.81|5465.21|5465.31|5464.71|5
1722319640000|2024-07-30 06:07:20|5466.06|5465.46|5465.31|5464.71|5466.06|5465.46|5465.31|5464.71|77
1722319650000|2024-07-30 06:07:30|5465.43|5464.83|5465.56|5464.96|5465.56|5464.96|5465.43|5464.83|20
1722319660000|2024-07-30 06:07:40|5465.43|5464.83|5465.31|5464.71|5465.68|5465.08|5465.31|5464.71|38
1722319670000|2024-07-30 06:07:50|5465.18|5464.58|5465.06|5464.46|5465.18|5464.58|5465.06|5464.46|21
1722319680000|2024-07-30 06:08:00|5464.81|5464.21|5465.06|5464.46|5465.06|5464.46|5464.81|5464.21|22
1722319690000|2024-07-30 06:08:10|5464.93|5464.33|5465.31|5464.71|5465.31|5464.71|5464.81|5464.21|31
1722319700000|2024-07-30 06:08:20|5465.18|5464.58|5465.56|5464.96|5465.56|5464.96|5465.06|5464.46|16
1722319710000|2024-07-30 06:08:30|5465.43|5464.83|5465.81|5465.21|5465.81|5465.21|5465.31|5464.71|32
1722319720000|2024-07-30 06:08:40|5465.56|5464.96|5465.31|5464.71|5465.56|5464.96|5465.31|5464.71|32
1722319730000|2024-07-30 06:08:50|5465.43|5464.83|5465.31|5464.71|5465.43|5464.83|5465.31|5464.71|3
1722319740000|2024-07-30 06:09:00|5465.06|5464.46|5465.06|5464.46|5465.06|5464.46|5465.06|5464.46|21
1722319750000|2024-07-30 06:09:10|5464.93|5464.33|5465.06|5464.46|5465.06|5464.46|5464.81|5464.21|17
1722319760000|2024-07-30 06:09:20|5465.31|5464.71|5465.31|5464.71|5465.31|5464.71|5465.18|5464.58|3
1722319770000|2024-07-30 06:09:30|5465.18|5464.58|5465.31|5464.71|5465.31|5464.71|5465.18|5464.58|8
1722319780000|2024-07-30 06:09:40|5465.18|5464.58|5465.56|5464.96|5465.56|5464.96|5465.18|5464.58|13
1722319790000|2024-07-30 06:09:50|5465.43|5464.83|5465.56|5464.96|5465.56|5464.96|5465.43|5464.83|7
1722319810000|2024-07-30 06:10:10|5465.43|5464.83|5465.31|5464.71|5465.43|5464.83|5465.31|5464.71|17
1722319820000|2024-07-30 06:10:20|5465.06|5464.46|5465.06|5464.46|5465.31|5464.71|5465.06|5464.46|18
1722319830000|2024-07-30 06:10:30|5465.18|5464.58|5465.31|5464.71|5465.31|5464.71|5465.18|5464.58|7
1722319840000|2024-07-30 06:10:40|||||||||7
1722319850000|2024-07-30 06:10:50|5465.43|5464.83|5465.31|5464.71|5465.56|5464.96|5465.31|5464.71|8
1722319860000|2024-07-30 06:11:00|5465.43|5464.83|5465.31|5464.71|5465.56|5464.96|5465.31|5464.71|4
1722319880000|2024-07-30 06:11:20|5465.43|5464.83|5465.43|5464.83|5465.43|5464.83|5465.43|5464.83|8
1722319890000|2024-07-30 06:11:30|5465.56|5464.96|5465.56|5464.96|5465.56|5464.96|5465.31|5464.71|17
1722319900000|2024-07-30 06:11:40|5465.31|5464.71|5465.56|5464.96|5465.56|5464.96|5465.31|5464.71|25
1722319910000|2024-07-30 06:11:50|5465.43|5464.83|5465.31|5464.71|5465.43|5464.83|5465.06|5464.46|38
1722319920000|2024-07-30 06:12:00|5465.43|5464.83|5465.43|5464.83|5465.43|5464.83|5465.31|5464.71|2
1722319930000|2024-07-30 06:12:10|5465.31|5464.71|5465.31|5464.71|5465.56|5464.96|5465.31|5464.71|33
1722319940000|2024-07-30 06:12:20|5465.06|5464.46|5465.31|5464.71|5465.31|5464.71|5465.06|5464.46|15
1722319950000|2024-07-30 06:12:30|5465.56|5464.96|5465.56|5464.96|5465.56|5464.96|5465.31|5464.71|21
1722319970000|2024-07-30 06:12:50|5465.43|5464.83|5465.56|5464.96|5465.56|5464.96|5465.31|5464.71|9
1722319980000|2024-07-30 06:13:00|5465.43|5464.83|5465.43|5464.83|5465.56|5464.96|5465.31|5464.71|16
1722319990000|2024-07-30 06:13:10|5465.31|5464.71|5465.56|5464.96|5465.56|5464.96|5465.31|5464.71|1
1722320000000|2024-07-30 06:13:20|5465.43|5464.83|5465.56|5464.96|5465.56|5464.96|5465.43|5464.83|2
1722320010000|2024-07-30 06:13:30|5465.43|5464.83|5465.56|5464.96|5465.56|5464.96|5465.43|5464.83|12
1722320020000|2024-07-30 06:13:40|5465.81|5465.21|5465.81|5465.21|5465.81|5465.21|5465.81|5465.21|19
1722320030000|2024-07-30 06:13:50|5465.68|5465.08|5465.81|5465.21|5465.81|5465.21|5465.43|5464.83|30
1722320040000|2024-07-30 06:14:00|5466.06|5465.46|5465.68|5465.08|5466.06|5465.46|5465.56|5464.96|10
1722320050000|2024-07-30 06:14:10|5465.56|5464.96|5465.18|5464.58|5465.56|5464.96|5465.06|5464.46|12
1722320060000|2024-07-30 06:14:20|5465.31|5464.71|5465.56|5464.96|5465.56|5464.96|5465.31|5464.71|8
1722320070000|2024-07-30 06:14:30|5465.68|5465.08|5466.06|5465.46|5466.56|5465.96|5465.68|5465.08|64
1722320080000|2024-07-30 06:14:40|5465.93|5465.33|5465.56|5464.96|5465.93|5465.33|5465.56|5464.96|27
1722320090000|2024-07-30 06:14:50|5465.68|5465.08|5465.81|5465.21|5465.81|5465.21|5465.68|5465.08|18
1722320100000|2024-07-30 06:15:00|5465.93|5465.33|5465.93|5465.33|5466.06|5465.46|5465.81|5465.21|12
1722320110000|2024-07-30 06:15:10|5465.81|5465.21|5465.56|5464.96|5465.81|5465.21|5465.56|5464.96|8
1722320120000|2024-07-30 06:15:20|5465.81|5465.21|5465.81|5465.21|5465.81|5465.21|5465.81|5465.21|2
1722320130000|2024-07-30 06:15:30|||||||||11
1722320140000|2024-07-30 06:15:40|5465.68|5465.08|5465.56|5464.96|5465.68|5465.08|5465.56|5464.96|7
1722320150000|2024-07-30 06:15:50|5465.31|5464.71|5465.31|5464.71|5465.31|5464.71|5465.31|5464.71|11
1722320160000|2024-07-30 06:16:00|5465.06|5464.46|5465.31|5464.71|5465.31|5464.71|5465.06|5464.46|38
1722320170000|2024-07-30 06:16:10|5465.06|5464.46|5465.06|5464.46|5465.06|5464.46|5464.81|5464.21|30
1722320180000|2024-07-30 06:16:20|5464.93|5464.33|5464.81|5464.21|5465.06|5464.46|5464.81|5464.21|4
1722320190000|2024-07-30 06:16:30|5464.68|5464.08|5464.81|5464.21|5464.81|5464.21|5464.68|5464.08|5
1722320200000|2024-07-30 06:16:40|5464.68|5464.08|5464.81|5464.21|5464.81|5464.21|5464.56|5463.96|8
1722320210000|2024-07-30 06:16:50|5464.93|5464.33|5464.81|5464.21|5465.06|5464.46|5464.81|5464.21|6
1722320220000|2024-07-30 06:17:00|5465.06|5464.46|5465.06|5464.46|5465.06|5464.46|5464.93|5464.33|22
1722320230000|2024-07-30 06:17:10|5465.18|5464.58|5465.31|5464.71|5465.56|5464.96|5465.18|5464.58|19
1722320240000|2024-07-30 06:17:20|5465.56|5464.96|5465.81|5465.21|5465.81|5465.21|5465.31|5464.71|15
1722320250000|2024-07-30 06:17:30|5465.93|5465.33|5465.93|5465.33|5466.06|5465.46|5465.81|5465.21|33
1722320260000|2024-07-30 06:17:40|5465.81|5465.21|5465.81|5465.21|5465.81|5465.21|5465.56|5464.96|6
1722320270000|2024-07-30 06:17:50|5465.68|5465.08|5465.93|5465.33|5465.93|5465.33|5465.68|5465.08|19
1722320280000|2024-07-30 06:18:00|5465.81|5465.21|5466.31|5465.71|5466.31|5465.71|5465.81|5465.21|9
1722320290000|2024-07-30 06:18:10|5466.43|5465.83|5466.31|5465.71|5466.56|5465.96|5466.31|5465.71|15
1722320310000|2024-07-30 06:18:30|5466.43|5465.83|5466.31|5465.71|5466.56|5465.96|5466.06|5465.46|30
1722320320000|2024-07-30 06:18:40|5465.81|5465.21|5466.06|5465.46|5466.06|5465.46|5465.81|5465.21|26
1722320330000|2024-07-30 06:18:50|5466.31|5465.71|5466.81|5466.21|5466.81|5466.21|5466.31|5465.71|83
1722320340000|2024-07-30 06:19:00|5466.68|5466.08|5466.31|5465.71|5466.81|5466.21|5466.31|5465.71|28
1722320350000|2024-07-30 06:19:10|5466.56|5465.96|5466.31|5465.71|5466.56|5465.96|5466.31|5465.71|23
1722320360000|2024-07-30 06:19:20|||||||||1
1722320370000|2024-07-30 06:19:30|5466.06|5465.46|5466.31|5465.71|5466.31|5465.71|5466.06|5465.46|15
1722320380000|2024-07-30 06:19:40|5466.43|5465.83|5466.31|5465.71|5466.56|5465.96|5466.31|5465.71|22
1722320390000|2024-07-30 06:19:50|||||||||1
1722320400000|2024-07-30 06:20:00|5466.18|5465.58|5466.06|5465.46|5466.31|5465.71|5466.06|5465.46|7
1722320410000|2024-07-30 06:20:10|5466.18|5465.58|5466.06|5465.46|5466.18|5465.58|5466.06|5465.46|8
1722320420000|2024-07-30 06:20:20|||||||||7
1722320430000|2024-07-30 06:20:30|5465.81|5465.21|5465.56|5464.96|5465.81|5465.21|5465.56|5464.96|31
1722320440000|2024-07-30 06:20:40|5465.43|5464.83|5465.81|5465.21|5466.06|5465.46|5465.43|5464.83|83
1722320450000|2024-07-30 06:20:50|5465.68|5465.08|5465.56|5464.96|5465.68|5465.08|5465.56|5464.96|17
1722320460000|2024-07-30 06:21:00|5465.43|5464.83|5465.81|5465.21|5466.06|5465.46|5465.31|5464.71|18
1722320470000|2024-07-30 06:21:10|5466.06|5465.46|5465.93|5465.33|5466.06|5465.46|5465.81|5465.21|6
1722320480000|2024-07-30 06:21:20|5466.06|5465.46|5465.81|5465.21|5466.06|5465.46|5465.81|5465.21|8
1722320490000|2024-07-30 06:21:30|5465.93|5465.33|5465.93|5465.33|5466.06|5465.46|5465.81|5465.21|13
1722320500000|2024-07-30 06:21:40|5465.81|5465.21|5465.81|5465.21|5466.06|5465.46|5465.81|5465.21|4
1722320520000|2024-07-30 06:22:00|5465.93|5465.33|5466.06|5465.46|5466.06|5465.46|5465.81|5465.21|23
1722320530000|2024-07-30 06:22:10|5465.93|5465.33|5465.31|5464.71|5465.93|5465.33|5465.31|5464.71|25
1722320540000|2024-07-30 06:22:20|5465.43|5464.83|5465.43|5464.83|5465.56|5464.96|5465.31|5464.71|4
1722320550000|2024-07-30 06:22:30|5465.56|5464.96|5465.43|5464.83|5465.56|5464.96|5465.43|5464.83|0
1722320560000|2024-07-30 06:22:40|5465.31|5464.71|5465.43|5464.83|5465.43|5464.83|5465.31|5464.71|14
1722320570000|2024-07-30 06:22:50|5465.31|5464.71|5465.06|5464.46|5465.31|5464.71|5465.06|5464.46|24
1722320580000|2024-07-30 06:23:00|5464.93|5464.33|5464.31|5463.71|5464.93|5464.33|5464.31|5463.71|60
1722320590000|2024-07-30 06:23:10|5464.43|5463.83|5464.31|5463.71|5464.56|5463.96|5464.31|5463.71|28
1722320600000|2024-07-30 06:23:20|5464.06|5463.46|5464.06|5463.46|5464.06|5463.46|5464.06|5463.46|3
1722320610000|2024-07-30 06:23:30|||||||||19
1722320620000|2024-07-30 06:23:40|5463.93|5463.33|5463.06|5462.46|5464.06|5463.46|5463.06|5462.46|58
1722320630000|2024-07-30 06:23:50|5463.31|5462.71|5463.06|5462.46|5463.31|5462.71|5463.06|5462.46|14
1722320640000|2024-07-30 06:24:00|5462.93|5462.33|5462.56|5461.96|5462.93|5462.33|5462.31|5461.71|22
1722320650000|2024-07-30 06:24:10|5462.31|5461.71|5462.81|5462.21|5462.81|5462.21|5462.31|5461.71|48
1722320660000|2024-07-30 06:24:20|5463.06|5462.46|5463.31|5462.71|5463.31|5462.71|5463.06|5462.46|29
1722320670000|2024-07-30 06:24:30|5463.43|5462.83|5463.56|5462.96|5463.56|5462.96|5463.43|5462.83|11
1722320680000|2024-07-30 06:24:40|5463.43|5462.83|5463.31|5462.71|5463.43|5462.83|5463.31|5462.71|3
1722320690000|2024-07-30 06:24:50|5463.43|5462.83|5463.31|5462.71|5463.56|5462.96|5463.31|5462.71|7
1722320700000|2024-07-30 06:25:00|5463.43|5462.83|5463.56|5462.96|5463.68|5463.08|5463.43|5462.83|15
1722320710000|2024-07-30 06:25:10|5463.68|5463.08|5463.81|5463.21|5463.81|5463.21|5463.68|5463.08|11
1722320720000|2024-07-30 06:25:20|5463.56|5462.96|5463.56|5462.96|5463.68|5463.08|5463.56|5462.96|14
1722320730000|2024-07-30 06:25:30|5463.43|5462.83|5463.06|5462.46|5463.43|5462.83|5463.06|5462.46|43
1722320740000|2024-07-30 06:25:40|5463.18|5462.58|5463.06|5462.46|5463.56|5462.96|5463.06|5462.46|100
1722320750000|2024-07-30 06:25:50|5462.81|5462.21|5462.81|5462.21|5462.81|5462.21|5462.81|5462.21|14
1722320760000|2024-07-30 06:26:00|5462.93|5462.33|5463.81|5463.21|5463.81|5463.21|5462.93|5462.33|58
1722320770000|2024-07-30 06:26:10|5463.56|5462.96|5463.56|5462.96|5463.81|5463.21|5463.56|5462.96|32
1722320780000|2024-07-30 06:26:20|5463.68|5463.08|5463.81|5463.21|5463.81|5463.21|5463.68|5463.08|10
1722320790000|2024-07-30 06:26:30|5464.06|5463.46|5464.06|5463.46|5464.06|5463.46|5464.06|5463.46|10
1722320800000|2024-07-30 06:26:40|5464.56|5463.96|5464.81|5464.21|5464.81|5464.21|5464.56|5463.96|50
1722320810000|2024-07-30 06:26:50|5464.68|5464.08|5464.56|5463.96|5464.68|5464.08|5464.56|5463.96|7
1722320820000|2024-07-30 06:27:00|5464.81|5464.21|5465.06|5464.46|5465.06|5464.46|5464.56|5463.96|18
1722320830000|2024-07-30 06:27:10|||||||||2
1722320840000|2024-07-30 06:27:20|5464.93|5464.33|5464.93|5464.33|5464.93|5464.33|5464.81|5464.21|9
1722320850000|2024-07-30 06:27:30|5465.06|5464.46|5465.56|5464.96|5465.56|5464.96|5465.06|5464.46|14
1722320860000|2024-07-30 06:27:40|5465.68|5465.08|5465.81|5465.21|5465.81|5465.21|5465.56|5464.96|19
1722320870000|2024-07-30 06:27:50|5465.56|5464.96|5466.06|5465.46|5466.06|5465.46|5465.56|5464.96|14
1722320880000|2024-07-30 06:28:00|5465.93|5465.33|5466.81|5466.21|5466.81|5466.21|5465.93|5465.33|57
1722320890000|2024-07-30 06:28:10|5466.93|5466.33|5467.56|5466.96|5467.81|5467.21|5466.93|5466.33|64
1722320900000|2024-07-30 06:28:20|5467.31|5466.71|5467.31|5466.71|5467.31|5466.71|5467.06|5466.46|51
1722320910000|2024-07-30 06:28:30|5467.56|5466.96|5467.31|5466.71|5467.56|5466.96|5467.31|5466.71|17
1722320920000|2024-07-30 06:28:40|5467.06|5466.46|5467.06|5466.46|5467.06|5466.46|5467.06|5466.46|13
1722320930000|2024-07-30 06:28:50|5467.18|5466.58|5467.31|5466.71|5467.31|5466.71|5467.18|5466.58|12
1722320940000|2024-07-30 06:29:00|5467.18|5466.58|5467.06|5466.46|5467.18|5466.58|5467.06|5466.46|14
1722320950000|2024-07-30 06:29:10|5466.93|5466.33|5466.56|5465.96|5466.93|5466.33|5466.56|5465.96|25
1722320960000|2024-07-30 06:29:20|5466.68|5466.08|5467.06|5466.46|5467.06|5466.46|5466.68|5466.08|85
1722320970000|2024-07-30 06:29:30|5467.31|5466.71|5467.81|5467.21|5467.81|5467.21|5467.31|5466.71|84
1722320980000|2024-07-30 06:29:40|5467.93|5467.33|5467.93|5467.33|5467.93|5467.33|5467.81|5467.21|10
1722320990000|2024-07-30 06:29:50|5467.81|5467.21|5467.68|5467.08|5467.81|5467.21|5467.56|5466.96|34
1722321000000|2024-07-30 06:30:00|5467.81|5467.21|5467.56|5466.96|5467.81|5467.21|5467.56|5466.96|61
1722321010000|2024-07-30 06:30:10|5467.68|5467.08|5467.31|5466.71|5467.81|5467.21|5467.31|5466.71|39
1722321020000|2024-07-30 06:30:20|5467.18|5466.58|5467.31|5466.71|5467.56|5466.96|5467.18|5466.58|20
1722321030000|2024-07-30 06:30:30|5467.06|5466.46|5467.06|5466.46|5467.31|5466.71|5467.06|5466.46|10
1722321040000|2024-07-30 06:30:40|5467.18|5466.58|5466.31|5465.71|5467.18|5466.58|5466.31|5465.71|34
1722321050000|2024-07-30 06:30:50|5466.43|5465.83|5466.31|5465.71|5466.56|5465.96|5466.31|5465.71|34
1722321060000|2024-07-30 06:31:00|5465.81|5465.21|5465.56|5464.96|5465.81|5465.21|5465.31|5464.71|55
1722321070000|2024-07-30 06:31:10|5465.68|5465.08|5465.31|5464.71|5465.68|5465.08|5465.31|5464.71|16
1722321080000|2024-07-30 06:31:20|5465.43|5464.83|5465.56|5464.96|5465.56|5464.96|5465.31|5464.71|7
1722321090000|2024-07-30 06:31:30|5465.43|5464.83|5465.31|5464.71|5465.43|5464.83|5465.31|5464.71|5
1722321100000|2024-07-30 06:31:40|5465.06|5464.46|5465.56|5464.96|5465.56|5464.96|5465.06|5464.46|20
1722321110000|2024-07-30 06:31:50|||||||||1
1722321120000|2024-07-30 06:32:00|5465.68|5465.08|5465.56|5464.96|5466.06|5465.46|5465.56|5464.96|22
1722321130000|2024-07-30 06:32:10|5465.68|5465.08|5465.68|5465.08|5465.81|5465.21|5465.56|5464.96|2
1722321140000|2024-07-30 06:32:20|5465.56|5464.96|5465.56|5464.96|5465.68|5465.08|5465.56|5464.96|0
1722321150000|2024-07-30 06:32:30|5465.31|5464.71|5465.56|5464.96|5465.56|5464.96|5465.31|5464.71|15
1722321160000|2024-07-30 06:32:40|5465.81|5465.21|5465.81|5465.21|5465.81|5465.21|5465.81|5465.21|2
1722321180000|2024-07-30 06:33:00|5465.68|5465.08|5465.31|5464.71|5465.68|5465.08|5465.31|5464.71|19
1722321190000|2024-07-30 06:33:10|5465.06|5464.46|5465.31|5464.71|5465.31|5464.71|5465.06|5464.46|28
1722321200000|2024-07-30 06:33:20|5465.43|5464.83|5465.81|5465.21|5465.81|5465.21|5465.31|5464.71|22
1722321210000|2024-07-30 06:33:30|5465.68|5465.08|5465.56|5464.96|5465.81|5465.21|5465.56|5464.96|9
1722321220000|2024-07-30 06:33:40|5465.43|5464.83|5465.31|5464.71|5465.56|5464.96|5465.31|5464.71|16
1722321230000|2024-07-30 06:33:50|5465.43|5464.83|5465.43|5464.83|5465.43|5464.83|5465.43|5464.83|4
1722321240000|2024-07-30 06:34:00|5465.31|5464.71|5465.43|5464.83|5465.43|5464.83|5465.31|5464.71|1
1722321250000|2024-07-30 06:34:10|5465.56|5464.96|5465.56|5464.96|5465.56|5464.96|5465.43|5464.83|9
1722321270000|2024-07-30 06:34:30|5465.68|5465.08|5465.56|5464.96|5465.68|5465.08|5465.56|5464.96|5
1722321280000|2024-07-30 06:34:40|5465.68|5465.08|5465.81|5465.21|5465.81|5465.21|5465.68|5465.08|14
1722321290000|2024-07-30 06:34:50|5465.93|5465.33|5465.81|5465.21|5465.93|5465.33|5465.81|5465.21|0
1722321300000|2024-07-30 06:35:00|5466.06|5465.46|5466.06|5465.46|5466.06|5465.46|5466.06|5465.46|9
1722321310000|2024-07-30 06:35:10|5465.93|5465.33|5466.31|5465.71|5466.31|5465.71|5465.93|5465.33|21
1722321320000|2024-07-30 06:35:20|5466.18|5465.58|5466.06|5465.46|5466.18|5465.58|5466.06|5465.46|22
1722321330000|2024-07-30 06:35:30|5466.31|5465.71|5466.31|5465.71|5466.31|5465.71|5466.31|5465.71|4
1722321340000|2024-07-30 06:35:40|5466.56|5465.96|5466.56|5465.96|5466.56|5465.96|5466.56|5465.96|7
1722321350000|2024-07-30 06:35:50|5466.43|5465.83|5466.06|5465.46|5466.43|5465.83|5466.06|5465.46|10
1722321360000|2024-07-30 06:36:00|5465.81|5465.21|5465.81|5465.21|5465.93|5465.33|5465.81|5465.21|18
1722321370000|2024-07-30 06:36:10|5465.43|5464.83|5465.56|5464.96|5465.56|5464.96|5465.43|5464.83|5
1722321380000|2024-07-30 06:36:20|5465.43|5464.83|5465.31|5464.71|5465.56|5464.96|5465.31|5464.71|5
1722321390000|2024-07-30 06:36:30|5465.06|5464.46|5465.31|5464.71|5465.31|5464.71|5465.06|5464.46|33
1722321400000|2024-07-30 06:36:40|5465.43|5464.83|5465.31|5464.71|5465.56|5464.96|5465.31|5464.71|6
1722321410000|2024-07-30 06:36:50|5465.06|5464.46|5465.31|5464.71|5465.31|5464.71|5465.06|5464.46|8
1722321420000|2024-07-30 06:37:00|5465.06|5464.46|5464.81|5464.21|5465.06|5464.46|5464.81|5464.21|7
1722321430000|2024-07-30 06:37:10|5464.56|5463.96|5464.31|5463.71|5464.56|5463.96|5464.31|5463.71|43
1722321440000|2024-07-30 06:37:20|5464.06|5463.46|5463.81|5463.21|5464.06|5463.46|5463.81|5463.21|14
1722321450000|2024-07-30 06:37:30|||||||||62
1722321460000|2024-07-30 06:37:40|5463.68|5463.08|5463.68|5463.08|5463.68|5463.08|5463.68|5463.08|0
1722321470000|2024-07-30 06:37:50|5463.56|5462.96|5462.81|5462.21|5463.56|5462.96|5462.81|5462.21|48
1722321480000|2024-07-30 06:38:00|5462.93|5462.33|5462.81|5462.21|5463.06|5462.46|5462.81|5462.21|39
1722321490000|2024-07-30 06:38:10|5462.93|5462.33|5462.81|5462.21|5463.06|5462.46|5462.81|5462.21|52
1722321500000|2024-07-30 06:38:20|5462.93|5462.33|5462.81|5462.21|5463.06|5462.46|5462.81|5462.21|14
1722321510000|2024-07-30 06:38:30|5462.56|5461.96|5462.56|5461.96|5462.68|5462.08|5462.56|5461.96|17
1722321520000|2024-07-30 06:38:40|5462.31|5461.71|5462.31|5461.71|5462.31|5461.71|5462.06|5461.46|38
1722321530000|2024-07-30 06:38:50|5462.43|5461.83|5462.56|5461.96|5462.56|5461.96|5462.31|5461.71|5
1722321540000|2024-07-30 06:39:00|5462.81|5462.21|5462.81|5462.21|5463.06|5462.46|5462.81|5462.21|38
1722321550000|2024-07-30 06:39:10|5462.68|5462.08|5462.56|5461.96|5462.81|5462.21|5462.56|5461.96|5
1722321560000|2024-07-30 06:39:20|5462.68|5462.08|5462.56|5461.96|5462.81|5462.21|5462.56|5461.96|33
1722321570000|2024-07-30 06:39:30|||||||||16
1722321580000|2024-07-30 06:39:40|5462.68|5462.08|5463.06|5462.46|5463.06|5462.46|5462.68|5462.08|38
1722321590000|2024-07-30 06:39:50|5462.93|5462.33|5462.56|5461.96|5462.93|5462.33|5462.56|5461.96|25
1722321600000|2024-07-30 06:40:00|5462.68|5462.08|5462.56|5461.96|5462.68|5462.08|5462.06|5461.46|45
1722321610000|2024-07-30 06:40:10|5462.43|5461.83|5462.56|5461.96|5462.56|5461.96|5462.31|5461.71|11
1722321620000|2024-07-30 06:40:20|5462.43|5461.83|5463.06|5462.46|5463.06|5462.46|5462.31|5461.71|33
1722321630000|2024-07-30 06:40:30|5463.18|5462.58|5462.93|5462.33|5463.18|5462.58|5462.93|5462.33|10
1722321640000|2024-07-30 06:40:40|5463.06|5462.46|5463.06|5462.46|5463.06|5462.46|5462.93|5462.33|47
1722321650000|2024-07-30 06:40:50|5462.93|5462.33|5463.06|5462.46|5463.31|5462.71|5462.68|5462.08|97
1722321660000|2024-07-30 06:41:00|5463.18|5462.58|5463.31|5462.71|5463.31|5462.71|5463.18|5462.58|20
1722321670000|2024-07-30 06:41:10|5463.18|5462.58|5463.31|5462.71|5463.31|5462.71|5463.06|5462.46|15
1722321680000|2024-07-30 06:41:20|5463.18|5462.58|5463.18|5462.58|5463.31|5462.71|5463.06|5462.46|2
1722321690000|2024-07-30 06:41:30|5463.06|5462.46|5463.81|5463.21|5464.06|5463.46|5463.06|5462.46|50
1722321700000|2024-07-30 06:41:40|5463.68|5463.08|5463.81|5463.21|5463.81|5463.21|5463.56|5462.96|43
1722321710000|2024-07-30 06:41:50|5464.06|5463.46|5464.06|5463.46|5464.06|5463.46|5463.81|5463.21|23
1722321720000|2024-07-30 06:42:00|||||||||1
1722321730000|2024-07-30 06:42:10|5464.31|5463.71|5463.81|5463.21|5464.31|5463.71|5463.81|5463.21|38
1722321740000|2024-07-30 06:42:20|5463.56|5462.96|5463.81|5463.21|5463.81|5463.21|5463.31|5462.71|52
1722321750000|2024-07-30 06:42:30|5463.68|5463.08|5463.56|5462.96|5463.68|5463.08|5463.56|5462.96|7
1722321770000|2024-07-30 06:42:50|5463.68|5463.08|5463.56|5462.96|5463.81|5463.21|5463.56|5462.96|16
1722321780000|2024-07-30 06:43:00|5463.31|5462.71|5463.31|5462.71|5463.31|5462.71|5463.31|5462.71|2
1722321790000|2024-07-30 06:43:10|5463.43|5462.83|5463.43|5462.83|5463.56|5462.96|5463.43|5462.83|15
1722321800000|2024-07-30 06:43:20|5463.56|5462.96|5463.81|5463.21|5463.81|5463.21|5463.56|5462.96|18
1722321810000|2024-07-30 06:43:30|5463.68|5463.08|5463.68|5463.08|5463.68|5463.08|5463.56|5462.96|18
1722321820000|2024-07-30 06:43:40|5463.56|5462.96|5463.43|5462.83|5463.56|5462.96|5463.43|5462.83|11
1722321830000|2024-07-30 06:43:50|5463.56|5462.96|5463.56|5462.96|5463.56|5462.96|5463.56|5462.96|0
1722321840000|2024-07-30 06:44:00|5463.43|5462.83|5463.31|5462.71|5463.43|5462.83|5463.31|5462.71|3
1722321850000|2024-07-30 06:44:10|5463.18|5462.58|5463.06|5462.46|5463.18|5462.58|5463.06|5462.46|3
1722321860000|2024-07-30 06:44:20|5463.18|5462.58|5463.81|5463.21|5463.81|5463.21|5463.18|5462.58|24
1722321870000|2024-07-30 06:44:30|5463.93|5463.33|5463.93|5463.33|5464.06|5463.46|5463.93|5463.33|9
1722321880000|2024-07-30 06:44:40|5464.06|5463.46|5464.06|5463.46|5464.06|5463.46|5464.06|5463.46|1
1722321900000|2024-07-30 06:45:00|5464.18|5463.58|5464.06|5463.46|5464.31|5463.71|5464.06|5463.46|14
1722321910000|2024-07-30 06:45:10|5463.93|5463.33|5463.56|5462.96|5464.06|5463.46|5463.43|5462.83|16
1722321920000|2024-07-30 06:45:20|5463.43|5462.83|5463.81|5463.21|5463.81|5463.21|5463.31|5462.71|20
1722321930000|2024-07-30 06:45:30|5463.68|5463.08|5463.68|5463.08|5463.81|5463.21|5463.56|5462.96|2
1722321940000|2024-07-30 06:45:40|5463.56|5462.96|5464.06|5463.46|5464.06|5463.46|5463.56|5462.96|6
1722321950000|2024-07-30 06:45:50|5463.93|5463.33|5463.93|5463.33|5463.93|5463.33|5463.81|5463.21|9
1722321960000|2024-07-30 06:46:00|5463.81|5463.21|5463.81|5463.21|5464.06|5463.46|5463.81|5463.21|4
1722321970000|2024-07-30 06:46:10|5463.93|5463.33|5463.56|5462.96|5463.93|5463.33|5463.56|5462.96|2
1722321980000|2024-07-30 06:46:20|5463.68|5463.08|5463.56|5462.96|5463.68|5463.08|5463.31|5462.71|6
1722321990000|2024-07-30 06:46:30|5463.43|5462.83|5463.43|5462.83|5463.56|5462.96|5463.31|5462.71|3
1722322000000|2024-07-30 06:46:40|5463.31|5462.71|5463.56|5462.96|5463.56|5462.96|5463.31|5462.71|5
1722322010000|2024-07-30 06:46:50|5463.81|5463.21|5463.81|5463.21|5463.81|5463.21|5463.81|5463.21|18
1722322030000|2024-07-30 06:47:10|5463.68|5463.08|5464.06|5463.46|5464.06|5463.46|5463.68|5463.08|18
1722322040000|2024-07-30 06:47:20|5464.18|5463.58|5464.18|5463.58|5464.31|5463.71|5464.18|5463.58|9
1722322050000|2024-07-30 06:47:30|5464.31|5463.71|5465.31|5464.71|5465.31|5464.71|5464.31|5463.71|62
1722322060000|2024-07-30 06:47:40|5465.06|5464.46|5465.31|5464.71|5465.31|5464.71|5465.06|5464.46|23
1722322070000|2024-07-30 06:47:50|5465.06|5464.46|5465.06|5464.46|5465.06|5464.46|5465.06|5464.46|22
1722322080000|2024-07-30 06:48:00|5465.18|5464.58|5465.31|5464.71|5465.31|5464.71|5465.18|5464.58|7
1722322090000|2024-07-30 06:48:10|5465.56|5464.96|5466.06|5465.46|5466.31|5465.71|5465.56|5464.96|79
1722322100000|2024-07-30 06:48:20|5465.93|5465.33|5465.81|5465.21|5466.06|5465.46|5465.81|5465.21|14
1722322110000|2024-07-30 06:48:30|5465.93|5465.33|5466.06|5465.46|5466.06|5465.46|5465.31|5464.71|83
1722322120000|2024-07-30 06:48:40|5466.18|5465.58|5466.31|5465.71|5466.31|5465.71|5466.06|5465.46|18
1722322130000|2024-07-30 06:48:50|5466.56|5465.96|5466.56|5465.96|5466.56|5465.96|5466.43|5465.83|20
1722322140000|2024-07-30 06:49:00|5466.68|5466.08|5466.81|5466.21|5466.81|5466.21|5466.56|5465.96|28
1722322150000|2024-07-30 06:49:10|5467.06|5466.46|5467.31|5466.71|5467.31|5466.71|5466.93|5466.33|39
1722322160000|2024-07-30 06:49:20|5467.56|5466.96|5467.31|5466.71|5467.56|5466.96|5467.18|5466.58|34
1722322170000|2024-07-30 06:49:30|5467.06|5466.46|5466.81|5466.21|5467.06|5466.46|5466.81|5466.21|10
1722322180000|2024-07-30 06:49:40|5466.68|5466.08|5466.56|5465.96|5466.68|5466.08|5466.56|5465.96|15
1722322190000|2024-07-30 06:49:50|5466.68|5466.08|5466.81|5466.21|5466.81|5466.21|5466.56|5465.96|12
1722322200000|2024-07-30 06:50:00|5467.06|5466.46|5467.06|5466.46|5467.06|5466.46|5466.81|5466.21|25
1722322210000|2024-07-30 06:50:10|5467.31|5466.71|5467.06|5466.46|5467.31|5466.71|5467.06|5466.46|11
1722322220000|2024-07-30 06:50:20|5467.18|5466.58|5467.06|5466.46|5467.31|5466.71|5467.06|5466.46|2
1722322230000|2024-07-30 06:50:30|5466.81|5466.21|5466.56|5465.96|5466.93|5466.33|5466.56|5465.96|22
1722322240000|2024-07-30 06:50:40|5466.68|5466.08|5466.81|5466.21|5466.81|5466.21|5466.56|5465.96|8
1722322250000|2024-07-30 06:50:50|5466.93|5466.33|5467.06|5466.46|5467.06|5466.46|5466.93|5466.33|11
1722322260000|2024-07-30 06:51:00|5466.81|5466.21|5467.06|5466.46|5467.06|5466.46|5466.81|5466.21|16
1722322270000|2024-07-30 06:51:10|5467.18|5466.58|5467.06|5466.46|5467.31|5466.71|5467.06|5466.46|21
1722322280000|2024-07-30 06:51:20|5466.93|5466.33|5466.31|5465.71|5466.93|5466.33|5466.31|5465.71|44
1722322290000|2024-07-30 06:51:30|5466.18|5465.58|5466.31|5465.71|5466.31|5465.71|5466.06|5465.46|17
1722322300000|2024-07-30 06:51:40|5466.18|5465.58|5466.31|5465.71|5466.31|5465.71|5466.06|5465.46|3
1722322310000|2024-07-30 06:51:50|5466.18|5465.58|5466.31|5465.71|5466.31|5465.71|5466.06|5465.46|14
1722322320000|2024-07-30 06:52:00|5466.18|5465.58|5465.81|5465.21|5466.18|5465.58|5465.81|5465.21|38
1722322330000|2024-07-30 06:52:10|5465.93|5465.33|5465.56|5464.96|5465.93|5465.33|5465.31|5464.71|34
1722322340000|2024-07-30 06:52:20|5465.43|5464.83|5466.06|5465.46|5466.06|5465.46|5465.31|5464.71|55
1722322350000|2024-07-30 06:52:30|5465.81|5465.21|5465.81|5465.21|5465.81|5465.21|5465.81|5465.21|11
1722322360000|2024-07-30 06:52:40|5465.68|5465.08|5465.31|5464.71|5465.81|5465.21|5465.31|5464.71|23
1722322370000|2024-07-30 06:52:50|5465.43|5464.83|5465.31|5464.71|5465.56|5464.96|5465.31|5464.71|6
1722322380000|2024-07-30 06:53:00|5465.06|5464.46|5465.06|5464.46|5465.31|5464.71|5465.06|5464.46|33
1722322390000|2024-07-30 06:53:10|5465.18|5464.58|5465.43|5464.83|5465.56|5464.96|5465.18|5464.58|9
1722322400000|2024-07-30 06:53:20|5465.56|5464.96|5465.56|5464.96|5465.56|5464.96|5465.31|5464.71|24
1722322410000|2024-07-30 06:53:30|5465.81|5465.21|5465.56|5464.96|5465.81|5465.21|5465.56|5464.96|16
1722322420000|2024-07-30 06:53:40|5465.43|5464.83|5465.31|5464.71|5465.43|5464.83|5465.31|5464.71|25
1722322430000|2024-07-30 06:53:50|5465.18|5464.58|5465.31|5464.71|5465.31|5464.71|5465.18|5464.58|24
1722322440000|2024-07-30 06:54:00|5465.06|5464.46|5465.06|5464.46|5465.06|5464.46|5465.06|5464.46|35
1722322450000|2024-07-30 06:54:10|5465.18|5464.58|5465.56|5464.96|5465.56|5464.96|5465.18|5464.58|8
1722322460000|2024-07-30 06:54:20|5465.81|5465.21|5465.81|5465.21|5466.06|5465.46|5465.81|5465.21|31
1722322470000|2024-07-30 06:54:30|5465.93|5465.33|5465.81|5465.21|5466.06|5465.46|5465.81|5465.21|21
1722322480000|2024-07-30 06:54:40|5465.93|5465.33|5466.06|5465.46|5466.06|5465.46|5465.93|5465.33|17
1722322490000|2024-07-30 06:54:50|5465.81|5465.21|5466.06|5465.46|5466.06|5465.46|5465.81|5465.21|14
1722322500000|2024-07-30 06:55:00|5466.18|5465.58|5466.06|5465.46|5466.31|5465.71|5466.06|5465.46|14
1722322510000|2024-07-30 06:55:10|5465.81|5465.21|5465.93|5465.33|5466.06|5465.46|5465.81|5465.21|16
1722322520000|2024-07-30 06:55:20|5466.06|5465.46|5465.93|5465.33|5466.06|5465.46|5465.93|5465.33|27
1722322530000|2024-07-30 06:55:30|5465.81|5465.21|5466.06|5465.46|5466.06|5465.46|5465.31|5464.71|91
1722322540000|2024-07-30 06:55:40|5466.18|5465.58|5466.56|5465.96|5466.56|5465.96|5466.18|5465.58|27
1722322550000|2024-07-30 06:55:50|5466.31|5465.71|5466.43|5465.83|5466.43|5465.83|5466.31|5465.71|13
1722322560000|2024-07-30 06:56:00|5466.56|5465.96|5466.31|5465.71|5466.56|5465.96|5466.06|5465.46|29
1722322570000|2024-07-30 06:56:10|5466.56|5465.96|5466.81|5466.21|5466.81|5466.21|5466.56|5465.96|27
1722322580000|2024-07-30 06:56:20|5467.06|5466.46|5466.81|5466.21|5467.06|5466.46|5466.81|5466.21|48
1722322590000|2024-07-30 06:56:30|5466.93|5466.33|5467.06|5466.46|5467.31|5466.71|5466.93|5466.33|15
1722322600000|2024-07-30 06:56:40|5467.18|5466.58|5467.18|5466.58|5467.31|5466.71|5467.06|5466.46|5
1722322610000|2024-07-30 06:56:50|5467.31|5466.71|5467.56|5466.96|5467.56|5466.96|5467.31|5466.71|23
1722322620000|2024-07-30 06:57:00|5467.68|5467.08|5467.81|5467.21|5467.81|5467.21|5467.68|5467.08|13
1722322630000|2024-07-30 06:57:10|5467.56|5466.96|5467.31|5466.71|5467.56|5466.96|5467.31|5466.71|41
1722322640000|2024-07-30 06:57:20|5467.06|5466.46|5466.81|5466.21|5467.06|5466.46|5466.81|5466.21|22
1722322650000|2024-07-30 06:57:30|5466.93|5466.33|5466.56|5465.96|5466.93|5466.33|5466.56|5465.96|23
1722322660000|2024-07-30 06:57:40|5466.31|5465.71|5466.06|5465.46|5466.31|5465.71|5466.06|5465.46|25
1722322670000|2024-07-30 06:57:50|5466.18|5465.58|5466.56|5465.96|5466.56|5465.96|5466.18|5465.58|51
1722322680000|2024-07-30 06:58:00|5466.43|5465.83|5466.56|5465.96|5466.56|5465.96|5466.43|5465.83|16
1722322690000|2024-07-30 06:58:10|5466.68|5466.08|5466.56|5465.96|5467.06|5466.46|5466.56|5465.96|7
1722322700000|2024-07-30 06:58:20|5466.68|5466.08|5467.06|5466.46|5467.06|5466.46|5466.68|5466.08|24
1722322710000|2024-07-30 06:58:30|5467.18|5466.58|5467.31|5466.71|5467.43|5466.83|5467.06|5466.46|74
1722322720000|2024-07-30 06:58:40|5467.43|5466.83|5467.43|5466.83|5467.56|5466.96|5467.31|5466.71|19
1722322730000|2024-07-30 06:58:50|5467.56|5466.96|5467.43|5466.83|5467.56|5466.96|5467.06|5466.46|23
1722322740000|2024-07-30 06:59:00|5467.56|5466.96|5467.81|5467.21|5467.81|5467.21|5467.56|5466.96|16
1722322750000|2024-07-30 06:59:10|5467.68|5467.08|5467.68|5467.08|5467.81|5467.21|5467.56|5466.96|21
1722322760000|2024-07-30 06:59:20|5467.81|5467.21|5467.81|5467.21|5468.06|5467.46|5467.81|5467.21|40
1722322770000|2024-07-30 06:59:30|||||||||21
1722322790000|2024-07-30 06:59:50|5467.68|5467.08|5467.93|5467.33|5468.06|5467.46|5467.56|5466.96|84
1722322800000|2024-07-30 07:00:00|5468.31|5467.71|5470.31|5469.71|5470.31|5469.71|5468.31|5467.71|510
1722322810000|2024-07-30 07:00:10|5470.06|5469.46|5470.56|5469.96|5470.56|5469.96|5469.81|5469.21|123
1722322820000|2024-07-30 07:00:20|5470.93|5470.33|5471.31|5470.71|5471.31|5470.71|5470.81|5470.21|393
1722322830000|2024-07-30 07:00:30|5471.18|5470.58|5471.06|5470.46|5471.31|5470.71|5470.81|5470.21|86
1722322840000|2024-07-30 07:00:40|5471.18|5470.58|5470.56|5469.96|5471.18|5470.58|5470.31|5469.71|210
1722322850000|2024-07-30 07:00:50|5470.68|5470.08|5470.81|5470.21|5470.81|5470.21|5470.56|5469.96|39
1722322860000|2024-07-30 07:01:00|5470.93|5470.33|5471.31|5470.71|5471.56|5470.96|5470.56|5469.96|135
1722322870000|2024-07-30 07:01:10|5471.18|5470.58|5470.81|5470.21|5471.31|5470.71|5470.81|5470.21|131
1722322880000|2024-07-30 07:01:20|5470.93|5470.33|5469.81|5469.21|5471.06|5470.46|5469.56|5468.96|51
1722322890000|2024-07-30 07:01:30|5470.06|5469.46|5470.56|5469.96|5470.56|5469.96|5470.06|5469.46|102
1722322900000|2024-07-30 07:01:40|5470.43|5469.83|5470.81|5470.21|5470.93|5470.33|5470.43|5469.83|46
1722322910000|2024-07-30 07:01:50|5470.93|5470.33|5470.56|5469.96|5471.06|5470.46|5470.56|5469.96|23
1722322920000|2024-07-30 07:02:00|5470.68|5470.08|5470.81|5470.21|5470.81|5470.21|5470.31|5469.71|23
1722322930000|2024-07-30 07:02:10|5470.93|5470.33|5470.56|5469.96|5470.93|5470.33|5470.06|5469.46|52
1722322940000|2024-07-30 07:02:20|5470.68|5470.08|5470.18|5469.58|5470.81|5470.21|5470.06|5469.46|87
1722322950000|2024-07-30 07:02:30|5470.06|5469.46|5470.43|5469.83|5470.56|5469.96|5470.06|5469.46|15
1722322960000|2024-07-30 07:02:40|5470.56|5469.96|5470.81|5470.21|5471.06|5470.46|5470.56|5469.96|43
1722322970000|2024-07-30 07:02:50|5470.93|5470.33|5470.81|5470.21|5470.93|5470.33|5470.81|5470.21|21
1722322980000|2024-07-30 07:03:00|5470.56|5469.96|5470.56|5469.96|5470.56|5469.96|5470.31|5469.71|29
1722322990000|2024-07-30 07:03:10|5470.68|5470.08|5470.68|5470.08|5470.81|5470.21|5470.56|5469.96|5
1722323000000|2024-07-30 07:03:20|5470.81|5470.21|5470.43|5469.83|5470.81|5470.21|5470.31|5469.71|15
1722323010000|2024-07-30 07:03:30|5470.31|5469.71|5470.56|5469.96|5470.56|5469.96|5470.31|5469.71|10
1722323020000|2024-07-30 07:03:40|5470.43|5469.83|5470.18|5469.58|5470.56|5469.96|5470.06|5469.46|29
1722323030000|2024-07-30 07:03:50|5470.06|5469.46|5470.31|5469.71|5470.31|5469.71|5469.81|5469.21|54
1722323040000|2024-07-30 07:04:00|5470.18|5469.58|5470.18|5469.58|5470.31|5469.71|5470.06|5469.46|15
1722323050000|2024-07-30 07:04:10|5470.06|5469.46|5470.68|5470.08|5471.06|5470.46|5470.06|5469.46|38
1722323060000|2024-07-30 07:04:20|5470.81|5470.21|5471.06|5470.46|5471.06|5470.46|5470.81|5470.21|10
1722323070000|2024-07-30 07:04:30|5470.93|5470.33|5471.06|5470.46|5471.06|5470.46|5470.81|5470.21|19
1722323080000|2024-07-30 07:04:40|5471.18|5470.58|5471.06|5470.46|5471.18|5470.58|5470.93|5470.33|17
1722323090000|2024-07-30 07:04:50|5470.93|5470.33|5471.31|5470.71|5471.31|5470.71|5470.93|5470.33|45
1722323100000|2024-07-30 07:05:00|5471.18|5470.58|5471.18|5470.58|5471.31|5470.71|5471.06|5470.46|79
1722323110000|2024-07-30 07:05:10|5471.06|5470.46|5471.68|5471.08|5471.81|5471.21|5471.06|5470.46|81
1722323120000|2024-07-30 07:05:20|5471.56|5470.96|5471.31|5470.71|5471.81|5471.21|5471.18|5470.58|43
1722323130000|2024-07-30 07:05:30|5471.43|5470.83|5471.56|5470.96|5471.68|5471.08|5471.31|5470.71|27
1722323140000|2024-07-30 07:05:40|5471.68|5471.08|5471.31|5470.71|5471.81|5471.21|5471.31|5470.71|32
1722323150000|2024-07-30 07:05:50|5471.18|5470.58|5471.31|5470.71|5471.43|5470.83|5471.06|5470.46|46
1722323160000|2024-07-30 07:06:00|5470.56|5469.96|5470.81|5470.21|5470.81|5470.21|5470.56|5469.96|84
1722323170000|2024-07-30 07:06:10|5470.56|5469.96|5470.31|5469.71|5470.81|5470.21|5470.31|5469.71|48
1722323180000|2024-07-30 07:06:20|5470.43|5469.83|5471.06|5470.46|5471.06|5470.46|5470.31|5469.71|19
1722323190000|2024-07-30 07:06:30|5471.18|5470.58|5470.93|5470.33|5471.18|5470.58|5470.81|5470.21|21
1722323200000|2024-07-30 07:06:40|5471.06|5470.46|5471.81|5471.21|5471.81|5471.21|5471.06|5470.46|20
1722323210000|2024-07-30 07:06:50|5471.68|5471.08|5471.81|5471.21|5471.81|5471.21|5471.68|5471.08|33
1722323220000|2024-07-30 07:07:00|5471.56|5470.96|5472.06|5471.46|5472.06|5471.46|5471.56|5470.96|81
1722323230000|2024-07-30 07:07:10|5472.18|5471.58|5472.56|5471.96|5472.81|5472.21|5472.06|5471.46|201
1722323240000|2024-07-30 07:07:20|5472.68|5472.08|5473.06|5472.46|5473.31|5472.71|5472.56|5471.96|195
1722323250000|2024-07-30 07:07:30|5473.18|5472.58|5473.06|5472.46|5473.18|5472.58|5473.06|5472.46|26
1722323260000|2024-07-30 07:07:40|5472.93|5472.33|5473.06|5472.46|5473.31|5472.71|5472.81|5472.21|77
1722323270000|2024-07-30 07:07:50|5473.18|5472.58|5473.18|5472.58|5473.31|5472.71|5473.06|5472.46|28
1722323280000|2024-07-30 07:08:00|5473.31|5472.71|5472.56|5471.96|5473.31|5472.71|5472.56|5471.96|99
1722323290000|2024-07-30 07:08:10|5472.43|5471.83|5472.31|5471.71|5472.56|5471.96|5472.06|5471.46|77
1722323300000|2024-07-30 07:08:20|5472.43|5471.83|5472.81|5472.21|5472.81|5472.21|5472.31|5471.71|23
1722323310000|2024-07-30 07:08:30|5472.93|5472.33|5472.68|5472.08|5472.93|5472.33|5472.56|5471.96|29
1722323320000|2024-07-30 07:08:40|5472.81|5472.21|5473.06|5472.46|5473.18|5472.58|5472.68|5472.08|27
1722323330000|2024-07-30 07:08:50|5473.18|5472.58|5472.81|5472.21|5473.31|5472.71|5472.81|5472.21|12
1722323340000|2024-07-30 07:09:00|5473.31|5472.71|5472.81|5472.21|5473.31|5472.71|5472.56|5471.96|47
1722323350000|2024-07-30 07:09:10|5472.68|5472.08|5472.31|5471.71|5472.68|5472.08|5472.18|5471.58|20
1722323360000|2024-07-30 07:09:20|5472.18|5471.58|5472.06|5471.46|5472.18|5471.58|5471.81|5471.21|48
1722323370000|2024-07-30 07:09:30|5471.81|5471.21|5471.81|5471.21|5471.81|5471.21|5471.56|5470.96|36
1722323380000|2024-07-30 07:09:40|5471.93|5471.33|5471.93|5471.33|5472.06|5471.46|5471.81|5471.21|20
1722323390000|2024-07-30 07:09:50|5471.81|5471.21|5472.31|5471.71|5472.31|5471.71|5471.81|5471.21|16
1722323400000|2024-07-30 07:10:00|5472.56|5471.96|5472.81|5472.21|5472.81|5472.21|5472.56|5471.96|38
1722323410000|2024-07-30 07:10:10|5472.56|5471.96|5472.31|5471.71|5472.81|5472.21|5472.31|5471.71|83
1722323420000|2024-07-30 07:10:20|5472.18|5471.58|5472.06|5471.46|5472.31|5471.71|5471.81|5471.21|103
1722323430000|2024-07-30 07:10:30|5471.81|5471.21|5471.06|5470.46|5471.81|5471.21|5471.06|5470.46|37
1722323440000|2024-07-30 07:10:40|5471.31|5470.71|5471.81|5471.21|5472.06|5471.46|5471.06|5470.46|116
1722323450000|2024-07-30 07:10:50|5471.68|5471.08|5471.31|5470.71|5471.81|5471.21|5471.31|5470.71|99
1722323460000|2024-07-30 07:11:00|5471.56|5470.96|5471.56|5470.96|5471.56|5470.96|5471.56|5470.96|41
1722323470000|2024-07-30 07:11:10|5471.43|5470.83|5471.81|5471.21|5471.81|5471.21|5471.31|5470.71|20
1722323480000|2024-07-30 07:11:20|5471.93|5471.33|5471.93|5471.33|5472.06|5471.46|5471.93|5471.33|19
1722323490000|2024-07-30 07:11:30|5471.81|5471.21|5472.06|5471.46|5472.31|5471.71|5471.81|5471.21|24
1722323500000|2024-07-30 07:11:40|5472.18|5471.58|5472.06|5471.46|5472.31|5471.71|5472.06|5471.46|30
1722323510000|2024-07-30 07:11:50|5471.93|5471.33|5471.93|5471.33|5471.93|5471.33|5471.81|5471.21|24
1722323520000|2024-07-30 07:12:00|5471.81|5471.21|5472.06|5471.46|5472.31|5471.71|5471.81|5471.21|36
1722323530000|2024-07-30 07:12:10|5471.81|5471.21|5471.81|5471.21|5472.18|5471.58|5471.81|5471.21|46
1722323540000|2024-07-30 07:12:20|5472.06|5471.46|5472.06|5471.46|5472.06|5471.46|5471.81|5471.21|45
1722323550000|2024-07-30 07:12:30|5471.93|5471.33|5471.43|5470.83|5471.93|5471.33|5471.31|5470.71|20
1722323560000|2024-07-30 07:12:40|5471.31|5470.71|5470.81|5470.21|5471.31|5470.71|5470.31|5469.71|94
1722323570000|2024-07-30 07:12:50|5471.06|5470.46|5471.06|5470.46|5471.06|5470.46|5470.81|5470.21|46
1722323580000|2024-07-30 07:13:00|5471.18|5470.58|5471.06|5470.46|5471.31|5470.71|5470.81|5470.21|4
1722323590000|2024-07-30 07:13:10|5470.81|5470.21|5470.56|5469.96|5470.81|5470.21|5470.43|5469.83|22
1722323600000|2024-07-30 07:13:20|5470.43|5469.83|5470.81|5470.21|5470.81|5470.21|5470.31|5469.71|34
1722323610000|2024-07-30 07:13:30|5470.56|5469.96|5470.31|5469.71|5470.81|5470.21|5470.31|5469.71|10
1722323620000|2024-07-30 07:13:40|5470.06|5469.46|5470.06|5469.46|5470.31|5469.71|5470.06|5469.46|40
1722323630000|2024-07-30 07:13:50|5469.93|5469.33|5469.68|5469.08|5470.06|5469.46|5469.56|5468.96|36
1722323640000|2024-07-30 07:14:00|5469.81|5469.21|5469.81|5469.21|5470.06|5469.46|5469.68|5469.08|23
1722323650000|2024-07-30 07:14:10|5469.56|5468.96|5469.56|5468.96|5469.68|5469.08|5469.56|5468.96|33
1722323660000|2024-07-30 07:14:20|5469.68|5469.08|5469.93|5469.33|5470.06|5469.46|5469.56|5468.96|20
1722323670000|2024-07-30 07:14:30|5469.81|5469.21|5469.31|5468.71|5469.81|5469.21|5469.06|5468.46|54
1722323680000|2024-07-30 07:14:40|5469.18|5468.58|5469.06|5468.46|5469.31|5468.71|5469.06|5468.46|32
1722323690000|2024-07-30 07:14:50|5469.18|5468.58|5469.56|5468.96|5469.81|5469.21|5469.18|5468.58|34
1722323700000|2024-07-30 07:15:00|5469.68|5469.08|5470.81|5470.21|5470.81|5470.21|5469.56|5468.96|136
1722323710000|2024-07-30 07:15:10|5471.06|5470.46|5470.81|5470.21|5471.06|5470.46|5470.81|5470.21|67
1722323720000|2024-07-30 07:15:20|5470.93|5470.33|5470.81|5470.21|5471.06|5470.46|5470.81|5470.21|19
1722323730000|2024-07-30 07:15:30|5470.93|5470.33|5470.81|5470.21|5471.06|5470.46|5470.81|5470.21|62
1722323740000|2024-07-30 07:15:40|5470.93|5470.33|5470.81|5470.21|5471.31|5470.71|5470.81|5470.21|24
1722323750000|2024-07-30 07:15:50|5470.93|5470.33|5471.31|5470.71|5471.31|5470.71|5470.81|5470.21|14
1722323760000|2024-07-30 07:16:00|5471.56|5470.96|5470.81|5470.21|5471.56|5470.96|5470.81|5470.21|51
1722323770000|2024-07-30 07:16:10|5471.06|5470.46|5470.56|5469.96|5471.06|5470.46|5470.56|5469.96|39
1722323780000|2024-07-30 07:16:20|5470.81|5470.21|5470.81|5470.21|5471.06|5470.46|5470.81|5470.21|19
1722323790000|2024-07-30 07:16:30|5470.93|5470.33|5471.06|5470.46|5471.06|5470.46|5470.93|5470.33|5
1722323800000|2024-07-30 07:16:40|5470.81|5470.21|5470.81|5470.21|5470.93|5470.33|5470.81|5470.21|18
1722323810000|2024-07-30 07:16:50|5470.56|5469.96|5470.56|5469.96|5470.56|5469.96|5470.31|5469.71|24
1722323820000|2024-07-30 07:17:00|5470.68|5470.08|5470.68|5470.08|5470.81|5470.21|5470.56|5469.96|21
1722323830000|2024-07-30 07:17:10|5470.81|5470.21|5470.43|5469.83|5471.06|5470.46|5470.43|5469.83|25
1722323840000|2024-07-30 07:17:20|5470.31|5469.71|5470.06|5469.46|5470.31|5469.71|5470.06|5469.46|18
1722323850000|2024-07-30 07:17:30|5469.93|5469.33|5470.06|5469.46|5470.06|5469.46|5469.93|5469.33|14
1722323860000|2024-07-30 07:17:40|5470.18|5469.58|5469.93|5469.33|5470.18|5469.58|5469.81|5469.21|29
1722323870000|2024-07-30 07:17:50|5470.06|5469.46|5470.06|5469.46|5470.06|5469.46|5469.81|5469.21|25
1722323880000|2024-07-30 07:18:00|5470.18|5469.58|5470.81|5470.21|5470.81|5470.21|5470.06|5469.46|46
1722323890000|2024-07-30 07:18:10|5470.93|5470.33|5470.81|5470.21|5470.93|5470.33|5470.81|5470.21|25
1722323900000|2024-07-30 07:18:20|5470.93|5470.33|5470.81|5470.21|5470.93|5470.33|5470.68|5470.08|16
1722323910000|2024-07-30 07:18:30|5470.93|5470.33|5471.06|5470.46|5471.18|5470.58|5470.81|5470.21|2
1722323920000|2024-07-30 07:18:40|5470.93|5470.33|5471.31|5470.71|5471.31|5470.71|5470.81|5470.21|22
1722323930000|2024-07-30 07:18:50|5471.18|5470.58|5471.31|5470.71|5471.56|5470.96|5471.06|5470.46|11
1722323940000|2024-07-30 07:19:00|5471.18|5470.58|5471.06|5470.46|5471.31|5470.71|5471.06|5470.46|6
1722323950000|2024-07-30 07:19:10|5471.18|5470.58|5471.31|5470.71|5471.43|5470.83|5471.06|5470.46|27
1722323960000|2024-07-30 07:19:20|5471.43|5470.83|5471.43|5470.83|5471.43|5470.83|5471.31|5470.71|10
1722323970000|2024-07-30 07:19:30|5471.31|5470.71|5471.56|5470.96|5471.56|5470.96|5471.31|5470.71|15
1722323980000|2024-07-30 07:19:40|5471.81|5471.21|5472.06|5471.46|5472.06|5471.46|5471.81|5471.21|57
1722323990000|2024-07-30 07:19:50|5472.18|5471.58|5472.31|5471.71|5472.56|5471.96|5472.06|5471.46|94
1722324000000|2024-07-30 07:20:00|5472.18|5471.58|5472.06|5471.46|5472.31|5471.71|5471.81|5471.21|45
1722324010000|2024-07-30 07:20:10|5472.18|5471.58|5472.06|5471.46|5472.31|5471.71|5472.06|5471.46|19
1722324020000|2024-07-30 07:20:20|5472.18|5471.58|5472.06|5471.46|5472.31|5471.71|5472.06|5471.46|13
1722324030000|2024-07-30 07:20:30|5471.68|5471.08|5471.31|5470.71|5471.68|5471.08|5471.06|5470.46|55
1722324040000|2024-07-30 07:20:40|5471.18|5470.58|5471.31|5470.71|5471.43|5470.83|5471.06|5470.46|13
1722324050000|2024-07-30 07:20:50|5471.43|5470.83|5472.06|5471.46|5472.06|5471.46|5471.18|5470.58|88
1722324060000|2024-07-30 07:21:00|5472.18|5471.58|5471.81|5471.21|5472.18|5471.58|5471.81|5471.21|67
1722324070000|2024-07-30 07:21:10|5471.68|5471.08|5471.56|5470.96|5471.81|5471.21|5471.56|5470.96|25
1722324080000|2024-07-30 07:21:20|5471.81|5471.21|5472.31|5471.71|5472.31|5471.71|5471.81|5471.21|75
1722324090000|2024-07-30 07:21:30|5472.43|5471.83|5472.56|5471.96|5472.81|5472.21|5472.43|5471.83|21
1722324100000|2024-07-30 07:21:40|5472.68|5472.08|5472.56|5471.96|5472.81|5472.21|5472.56|5471.96|18
1722324110000|2024-07-30 07:21:50|5472.68|5472.08|5472.81|5472.21|5472.81|5472.21|5472.68|5472.08|29
1722324120000|2024-07-30 07:22:00|5472.68|5472.08|5472.31|5471.71|5472.68|5472.08|5472.31|5471.71|7
1722324140000|2024-07-30 07:22:20|5472.43|5471.83|5472.31|5471.71|5472.56|5471.96|5472.31|5471.71|15
1722324150000|2024-07-30 07:22:30|5472.43|5471.83|5472.31|5471.71|5472.56|5471.96|5472.06|5471.46|21
1722324160000|2024-07-30 07:22:40|5472.18|5471.58|5472.43|5471.83|5472.56|5471.96|5472.18|5471.58|19
1722324170000|2024-07-30 07:22:50|5472.56|5471.96|5472.56|5471.96|5472.56|5471.96|5472.43|5471.83|0
1722324180000|2024-07-30 07:23:00|5472.43|5471.83|5472.56|5471.96|5472.56|5471.96|5472.43|5471.83|9
1722324190000|2024-07-30 07:23:10|5472.81|5472.21|5472.81|5472.21|5472.81|5472.21|5472.81|5472.21|28
1722324200000|2024-07-30 07:23:20|5472.68|5472.08|5472.68|5472.08|5472.68|5472.08|5472.56|5471.96|17
1722324210000|2024-07-30 07:23:30|5472.56|5471.96|5472.81|5472.21|5472.81|5472.21|5472.56|5471.96|3
1722324220000|2024-07-30 07:23:40|5472.93|5472.33|5473.06|5472.46|5473.06|5472.46|5472.81|5472.21|13
1722324230000|2024-07-30 07:23:50|5472.81|5472.21|5472.56|5471.96|5472.81|5472.21|5472.56|5471.96|27
1722324240000|2024-07-30 07:24:00|5472.43|5471.83|5472.31|5471.71|5472.43|5471.83|5472.31|5471.71|6
1722324250000|2024-07-30 07:24:10|5472.43|5471.83|5472.31|5471.71|5472.56|5471.96|5472.06|5471.46|43
1722324260000|2024-07-30 07:24:20|5472.43|5471.83|5472.31|5471.71|5472.56|5471.96|5472.31|5471.71|65
1722324270000|2024-07-30 07:24:30|5472.18|5471.58|5472.31|5471.71|5472.31|5471.71|5471.81|5471.21|43
1722324280000|2024-07-30 07:24:40|||||||||9
1722324290000|2024-07-30 07:24:50|5472.43|5471.83|5472.56|5471.96|5472.56|5471.96|5472.31|5471.71|29
1722324300000|2024-07-30 07:25:00|5472.31|5471.71|5472.31|5471.71|5472.56|5471.96|5472.31|5471.71|19
1722324310000|2024-07-30 07:25:10|5472.06|5471.46|5472.06|5471.46|5472.18|5471.58|5472.06|5471.46|3
1722324320000|2024-07-30 07:25:20|5471.56|5470.96|5471.31|5470.71|5471.56|5470.96|5471.31|5470.71|22
1722324330000|2024-07-30 07:25:30|5471.56|5470.96|5472.06|5471.46|5472.06|5471.46|5471.56|5470.96|24
1722324340000|2024-07-30 07:25:40|5471.93|5471.33|5471.93|5471.33|5472.06|5471.46|5471.81|5471.21|18
1722324350000|2024-07-30 07:25:50|5472.06|5471.46|5471.81|5471.21|5472.06|5471.46|5471.81|5471.21|7
1722324360000|2024-07-30 07:26:00|5471.56|5470.96|5471.81|5471.21|5471.81|5471.21|5471.31|5470.71|42
1722324370000|2024-07-30 07:26:10|5471.68|5471.08|5471.43|5470.83|5471.68|5471.08|5471.43|5470.83|18
1722324380000|2024-07-30 07:26:20|5471.56|5470.96|5471.56|5470.96|5471.56|5470.96|5471.31|5470.71|12
1722324390000|2024-07-30 07:26:30|5471.43|5470.83|5471.31|5470.71|5471.56|5470.96|5471.31|5470.71|9
1722324400000|2024-07-30 07:26:40|5471.18|5470.58|5470.56|5469.96|5471.18|5470.58|5470.31|5469.71|40
1722324410000|2024-07-30 07:26:50|5470.43|5469.83|5470.81|5470.21|5470.81|5470.21|5470.31|5469.71|36
1722324420000|2024-07-30 07:27:00|5470.68|5470.08|5470.81|5470.21|5470.81|5470.21|5470.56|5469.96|22
1722324430000|2024-07-30 07:27:10|5470.93|5470.33|5470.81|5470.21|5470.93|5470.33|5470.56|5469.96|24
1722324440000|2024-07-30 07:27:20|5470.68|5470.08|5470.31|5469.71|5470.68|5470.08|5470.31|5469.71|35
1722324450000|2024-07-30 07:27:30|5470.43|5469.83|5470.31|5469.71|5470.56|5469.96|5470.31|5469.71|14
1722324460000|2024-07-30 07:27:40|5470.56|5469.96|5471.06|5470.46|5471.06|5470.46|5470.56|5469.96|20
1722324470000|2024-07-30 07:27:50|5471.31|5470.71|5471.06|5470.46|5471.31|5470.71|5471.06|5470.46|8
1722324480000|2024-07-30 07:28:00|5471.18|5470.58|5472.31|5471.71|5472.31|5471.71|5471.18|5470.58|59
1722324490000|2024-07-30 07:28:10|5472.18|5471.58|5472.31|5471.71|5472.31|5471.71|5471.93|5471.33|32
1722324500000|2024-07-30 07:28:20|5472.18|5471.58|5472.31|5471.71|5472.31|5471.71|5472.18|5471.58|3
1722324510000|2024-07-30 07:28:30|5472.06|5471.46|5472.06|5471.46|5472.31|5471.71|5472.06|5471.46|19
1722324520000|2024-07-30 07:28:40|5472.18|5471.58|5472.31|5471.71|5472.31|5471.71|5472.06|5471.46|2
1722324530000|2024-07-30 07:28:50|5472.18|5471.58|5472.43|5471.83|5472.56|5471.96|5472.18|5471.58|30
1722324540000|2024-07-30 07:29:00|5472.31|5471.71|5472.56|5471.96|5472.56|5471.96|5472.31|5471.71|25
1722324550000|2024-07-30 07:29:10|5472.43|5471.83|5472.56|5471.96|5472.56|5471.96|5472.43|5471.83|13
1722324560000|2024-07-30 07:29:20|5472.31|5471.71|5472.31|5471.71|5472.43|5471.83|5472.31|5471.71|16
1722324570000|2024-07-30 07:29:30|5472.56|5471.96|5472.18|5471.58|5472.56|5471.96|5472.06|5471.46|19
1722324580000|2024-07-30 07:29:40|5472.31|5471.71|5472.56|5471.96|5472.68|5472.08|5472.31|5471.71|19
1722324590000|2024-07-30 07:29:50|5472.68|5472.08|5472.56|5471.96|5472.68|5472.08|5472.56|5471.96|11
1722324600000|2024-07-30 07:30:00|5472.06|5471.46|5472.56|5471.96|5472.56|5471.96|5471.56|5470.96|67
1722324610000|2024-07-30 07:30:10|5472.43|5471.83|5472.56|5471.96|5472.56|5471.96|5472.31|5471.71|29
1722324620000|2024-07-30 07:30:20|5472.43|5471.83|5472.81|5472.21|5472.81|5472.21|5472.43|5471.83|40
1722324630000|2024-07-30 07:30:30|5472.68|5472.08|5472.68|5472.08|5472.68|5472.08|5472.56|5471.96|11
1722324640000|2024-07-30 07:30:40|5472.81|5472.21|5472.81|5472.21|5472.81|5472.21|5472.56|5471.96|21
1722324650000|2024-07-30 07:30:50|5473.06|5472.46|5473.31|5472.71|5473.31|5472.71|5472.81|5472.21|91
1722324660000|2024-07-30 07:31:00|||||||||16
1722324670000|2024-07-30 07:31:10|5473.43|5472.83|5473.06|5472.46|5473.56|5472.96|5473.06|5472.46|47
1722324680000|2024-07-30 07:31:20|5473.18|5472.58|5474.31|5473.71|5474.56|5473.96|5473.18|5472.58|253
1722324690000|2024-07-30 07:31:30|5474.18|5473.58|5474.56|5473.96|5474.56|5473.96|5474.06|5473.46|71
1722324700000|2024-07-30 07:31:40|5474.81|5474.21|5474.81|5474.21|5475.06|5474.46|5474.81|5474.21|113
1722324710000|2024-07-30 07:31:50|5475.06|5474.46|5474.81|5474.21|5475.06|5474.46|5474.81|5474.21|28
1722324720000|2024-07-30 07:32:00|5474.93|5474.33|5474.81|5474.21|5475.31|5474.71|5474.56|5473.96|39
1722324730000|2024-07-30 07:32:10|5474.68|5474.08|5474.56|5473.96|5474.81|5474.21|5474.31|5473.71|23
1722324740000|2024-07-30 07:32:20|5474.68|5474.08|5475.06|5474.46|5475.06|5474.46|5474.56|5473.96|37
1722324750000|2024-07-30 07:32:30|5474.93|5474.33|5475.06|5474.46|5475.06|5474.46|5474.93|5474.33|6
1722324760000|2024-07-30 07:32:40|5475.18|5474.58|5475.31|5474.71|5475.31|5474.71|5475.06|5474.46|21
1722324770000|2024-07-30 07:32:50|5475.18|5474.58|5475.31|5474.71|5475.31|5474.71|5475.06|5474.46|11
1722324780000|2024-07-30 07:33:00|5475.18|5474.58|5475.06|5474.46|5475.18|5474.58|5474.93|5474.33|13
1722324790000|2024-07-30 07:33:10|5474.81|5474.21|5475.68|5475.08|5476.06|5475.46|5474.81|5474.21|173
1722324800000|2024-07-30 07:33:20|5475.56|5474.96|5475.43|5474.83|5475.56|5474.96|5475.18|5474.58|21
1722324810000|2024-07-30 07:33:30|5475.31|5474.71|5475.93|5475.33|5475.93|5475.33|5475.18|5474.58|72
1722324820000|2024-07-30 07:33:40|5476.06|5475.46|5476.31|5475.71|5476.31|5475.71|5475.81|5475.21|67
1722324830000|2024-07-30 07:33:50|5476.18|5475.58|5476.06|5475.46|5476.18|5475.58|5475.81|5475.21|19
1722324840000|2024-07-30 07:34:00|5475.93|5475.33|5475.81|5475.21|5476.06|5475.46|5475.56|5474.96|33
1722324850000|2024-07-30 07:34:10|5476.06|5475.46|5476.06|5475.46|5476.06|5475.46|5476.06|5475.46|14
1722324860000|2024-07-30 07:34:20|5475.81|5475.21|5476.06|5475.46|5476.06|5475.46|5475.81|5475.21|30
1722324870000|2024-07-30 07:34:30|5475.93|5475.33|5475.93|5475.33|5476.06|5475.46|5475.81|5475.21|7
1722324880000|2024-07-30 07:34:40|5475.81|5475.21|5476.06|5475.46|5476.06|5475.46|5475.81|5475.21|17
1722324890000|2024-07-30 07:34:50|5475.93|5475.33|5475.81|5475.21|5476.06|5475.46|5475.81|5475.21|17
1722324900000|2024-07-30 07:35:00|5475.93|5475.33|5476.06|5475.46|5476.31|5475.71|5475.81|5475.21|71
1722324910000|2024-07-30 07:35:10|5476.31|5475.71|5476.31|5475.71|5476.31|5475.71|5476.06|5475.46|17
1722324920000|2024-07-30 07:35:20|5476.18|5475.58|5475.81|5475.21|5476.18|5475.58|5475.68|5475.08|37
1722324930000|2024-07-30 07:35:30|5475.68|5475.08|5475.56|5474.96|5475.81|5475.21|5475.31|5474.71|35
1722324940000|2024-07-30 07:35:40|5475.43|5474.83|5475.81|5475.21|5475.81|5475.21|5475.43|5474.83|11
1722324950000|2024-07-30 07:35:50|5475.68|5475.08|5475.56|5474.96|5475.68|5475.08|5475.43|5474.83|22
1722324960000|2024-07-30 07:36:00|5475.81|5475.21|5476.06|5475.46|5476.06|5475.46|5475.56|5474.96|30
1722324970000|2024-07-30 07:36:10|5476.18|5475.58|5475.93|5475.33|5476.31|5475.71|5475.93|5475.33|29
1722324980000|2024-07-30 07:36:20|5475.81|5475.21|5476.31|5475.71|5476.31|5475.71|5475.81|5475.21|25
1722324990000|2024-07-30 07:36:30|5476.18|5475.58|5475.81|5475.21|5476.31|5475.71|5475.81|5475.21|41
1722325000000|2024-07-30 07:36:40|5476.06|5475.46|5476.06|5475.46|5476.06|5475.46|5475.81|5475.21|40
1722325010000|2024-07-30 07:36:50|5476.18|5475.58|5476.31|5475.71|5476.31|5475.71|5476.18|5475.58|62
1722325020000|2024-07-30 07:37:00|5476.56|5475.96|5476.43|5475.83|5476.56|5475.96|5476.31|5475.71|30
1722325030000|2024-07-30 07:37:10|5476.31|5475.71|5476.06|5475.46|5476.31|5475.71|5476.06|5475.46|15
1722325040000|2024-07-30 07:37:20|5476.18|5475.58|5476.56|5475.96|5476.56|5475.96|5476.18|5475.58|36
1722325050000|2024-07-30 07:37:30|5476.68|5476.08|5476.81|5476.21|5476.81|5476.21|5476.56|5475.96|70
1722325060000|2024-07-30 07:37:40|5477.06|5476.46|5477.56|5476.96|5477.56|5476.96|5477.06|5476.46|170
1722325070000|2024-07-30 07:37:50|5477.43|5476.83|5477.31|5476.71|5477.56|5476.96|5477.31|5476.71|44
1722325080000|2024-07-30 07:38:00|5477.43|5476.83|5477.81|5477.21|5478.06|5477.46|5477.31|5476.71|101
1722325090000|2024-07-30 07:38:10|5477.56|5476.96|5477.81|5477.21|5477.81|5477.21|5477.56|5476.96|69
1722325100000|2024-07-30 07:38:20|5477.68|5477.08|5477.56|5476.96|5477.68|5477.08|5477.56|5476.96|15
1722325110000|2024-07-30 07:38:30|5477.43|5476.83|5477.31|5476.71|5477.43|5476.83|5477.06|5476.46|61
1722325120000|2024-07-30 07:38:40|5477.43|5476.83|5477.56|5476.96|5477.56|5476.96|5477.43|5476.83|14
1722325130000|2024-07-30 07:38:50|5477.43|5476.83|5477.81|5477.21|5477.81|5477.21|5477.43|5476.83|38
1722325140000|2024-07-30 07:39:00|5477.56|5476.96|5477.56|5476.96|5477.56|5476.96|5477.31|5476.71|33
1722325160000|2024-07-30 07:39:20|5477.81|5477.21|5477.81|5477.21|5478.18|5477.58|5477.81|5477.21|58
1722325170000|2024-07-30 07:39:30|5478.06|5477.46|5478.31|5477.71|5478.31|5477.71|5478.06|5477.46|35
1722325180000|2024-07-30 07:39:40|5478.18|5477.58|5478.31|5477.71|5478.31|5477.71|5478.18|5477.58|20
1722325190000|2024-07-30 07:39:50|5478.18|5477.58|5478.56|5477.96|5478.56|5477.96|5478.06|5477.46|70
1722325200000|2024-07-30 07:40:00|5478.43|5477.83|5478.81|5478.21|5479.06|5478.46|5478.31|5477.71|129
1722325210000|2024-07-30 07:40:10|5478.93|5478.33|5478.56|5477.96|5478.93|5478.33|5478.43|5477.83|40
1722325220000|2024-07-30 07:40:20|5478.81|5478.21|5479.06|5478.46|5479.31|5478.71|5478.81|5478.21|76
1722325230000|2024-07-30 07:40:30|5478.93|5478.33|5479.06|5478.46|5479.06|5478.46|5478.81|5478.21|31
1722325240000|2024-07-30 07:40:40|5479.18|5478.58|5479.31|5478.71|5479.31|5478.71|5478.93|5478.33|95
1722325250000|2024-07-30 07:40:50|5479.18|5478.58|5479.06|5478.46|5479.31|5478.71|5479.06|5478.46|35
1722325260000|2024-07-30 07:41:00|5479.18|5478.58|5478.81|5478.21|5479.18|5478.58|5478.56|5477.96|55
1722325270000|2024-07-30 07:41:10|5478.93|5478.33|5478.31|5477.71|5479.06|5478.46|5478.31|5477.71|29
1722325280000|2024-07-30 07:41:20|5478.43|5477.83|5478.06|5477.46|5478.56|5477.96|5478.06|5477.46|34
1722325290000|2024-07-30 07:41:30|5477.93|5477.33|5478.06|5477.46|5478.31|5477.71|5477.81|5477.21|70
1722325300000|2024-07-30 07:41:40|5478.18|5477.58|5477.81|5477.21|5478.18|5477.58|5477.81|5477.21|15
1722325310000|2024-07-30 07:41:50|5478.06|5477.46|5478.06|5477.46|5478.06|5477.46|5477.81|5477.21|27
1722325320000|2024-07-30 07:42:00|5477.93|5477.33|5478.06|5477.46|5478.06|5477.46|5477.93|5477.33|4
1722325330000|2024-07-30 07:42:10|||||||||29
1722325340000|2024-07-30 07:42:20|5478.18|5477.58|5477.31|5476.71|5478.18|5477.58|5477.31|5476.71|79
1722325350000|2024-07-30 07:42:30|5477.18|5476.58|5477.31|5476.71|5477.31|5476.71|5477.18|5476.58|16
1722325360000|2024-07-30 07:42:40|5477.18|5476.58|5477.06|5476.46|5477.31|5476.71|5476.81|5476.21|53
1722325370000|2024-07-30 07:42:50|5477.56|5476.96|5477.31|5476.71|5477.56|5476.96|5477.31|5476.71|44
1722325380000|2024-07-30 07:43:00|5477.56|5476.96|5477.56|5476.96|5477.81|5477.21|5477.56|5476.96|30
1722325390000|2024-07-30 07:43:10|5477.68|5477.08|5477.56|5476.96|5477.81|5477.21|5477.56|5476.96|6
1722325400000|2024-07-30 07:43:20|5477.43|5476.83|5477.81|5477.21|5478.06|5477.46|5477.43|5476.83|74
1722325410000|2024-07-30 07:43:30|5477.93|5477.33|5477.31|5476.71|5478.06|5477.46|5477.31|5476.71|31
1722325420000|2024-07-30 07:43:40|5477.43|5476.83|5477.56|5476.96|5477.56|5476.96|5477.31|5476.71|13
1722325430000|2024-07-30 07:43:50|||||||||14
1722325440000|2024-07-30 07:44:00|5477.68|5477.08|5477.81|5477.21|5477.81|5477.21|5477.56|5476.96|26
1722325450000|2024-07-30 07:44:10|5478.06|5477.46|5477.43|5476.83|5478.06|5477.46|5477.31|5476.71|75
1722325460000|2024-07-30 07:44:20|5477.31|5476.71|5477.06|5476.46|5477.56|5476.96|5476.81|5476.21|42
1722325470000|2024-07-30 07:44:30|5476.81|5476.21|5477.18|5476.58|5477.31|5476.71|5476.81|5476.21|52
1722325480000|2024-07-30 07:44:40|5477.31|5476.71|5477.18|5476.58|5477.31|5476.71|5476.81|5476.21|40
1722325490000|2024-07-30 07:44:50|5477.31|5476.71|5477.31|5476.71|5477.31|5476.71|5477.06|5476.46|9
1722325500000|2024-07-30 07:45:00|5477.06|5476.46|5477.31|5476.71|5477.56|5476.96|5477.06|5476.46|41
1722325510000|2024-07-30 07:45:10|5477.18|5476.58|5477.31|5476.71|5477.31|5476.71|5477.18|5476.58|25
1722325520000|2024-07-30 07:45:20|5477.06|5476.46|5477.18|5476.58|5477.31|5476.71|5477.06|5476.46|39
1722325530000|2024-07-30 07:45:30|5477.06|5476.46|5477.18|5476.58|5477.31|5476.71|5477.06|5476.46|39
1722325540000|2024-07-30 07:45:40|5477.31|5476.71|5477.31|5476.71|5477.31|5476.71|5477.06|5476.46|26
1722325550000|2024-07-30 07:45:50|5477.18|5476.58|5477.31|5476.71|5477.31|5476.71|5477.06|5476.46|38
1722325560000|2024-07-30 07:46:00|5477.56|5476.96|5477.43|5476.83|5477.56|5476.96|5477.31|5476.71|24
1722325570000|2024-07-30 07:46:10|5477.56|5476.96|5477.56|5476.96|5477.56|5476.96|5477.31|5476.71|6
1722325580000|2024-07-30 07:46:20|5477.43|5476.83|5478.18|5477.58|5478.18|5477.58|5477.43|5476.83|40
1722325590000|2024-07-30 07:46:30|5478.06|5477.46|5478.06|5477.46|5478.31|5477.71|5478.06|5477.46|38
1722325600000|2024-07-30 07:46:40|5477.81|5477.21|5477.81|5477.21|5477.81|5477.21|5477.81|5477.21|31
1722325610000|2024-07-30 07:46:50|5477.68|5477.08|5477.81|5477.21|5477.81|5477.21|5477.68|5477.08|22
1722325620000|2024-07-30 07:47:00|5477.68|5477.08|5477.81|5477.21|5477.81|5477.21|5477.56|5476.96|29
1722325630000|2024-07-30 07:47:10|5477.68|5477.08|5477.81|5477.21|5477.81|5477.21|5477.56|5476.96|15
1722325640000|2024-07-30 07:47:20|5478.06|5477.46|5477.31|5476.71|5478.06|5477.46|5477.31|5476.71|43
1722325650000|2024-07-30 07:47:30|5477.18|5476.58|5476.81|5476.21|5477.18|5476.58|5476.81|5476.21|37
1722325660000|2024-07-30 07:47:40|5476.93|5476.33|5476.31|5475.71|5476.93|5476.33|5476.31|5475.71|45
1722325670000|2024-07-30 07:47:50|5476.06|5475.46|5476.56|5475.96|5476.56|5475.96|5475.93|5475.33|50
1722325680000|2024-07-30 07:48:00|5476.81|5476.21|5476.31|5475.71|5476.81|5476.21|5476.31|5475.71|26
1722325690000|2024-07-30 07:48:10|5476.18|5475.58|5476.18|5475.58|5476.18|5475.58|5476.06|5475.46|3
1722325700000|2024-07-30 07:48:20|5476.31|5475.71|5476.31|5475.71|5476.31|5475.71|5476.06|5475.46|18
1722325710000|2024-07-30 07:48:30|5476.18|5475.58|5476.18|5475.58|5476.31|5475.71|5475.93|5475.33|42
1722325720000|2024-07-30 07:48:40|5476.06|5475.46|5476.81|5476.21|5476.93|5476.33|5476.06|5475.46|29
1722325730000|2024-07-30 07:48:50|5476.93|5476.33|5476.81|5476.21|5476.93|5476.33|5476.81|5476.21|10
1722325740000|2024-07-30 07:49:00|5476.68|5476.08|5476.56|5475.96|5476.68|5476.08|5476.56|5475.96|6
1722325750000|2024-07-30 07:49:10|5476.68|5476.08|5477.81|5477.21|5477.81|5477.21|5476.68|5476.08|55
1722325760000|2024-07-30 07:49:20|5477.68|5477.08|5477.93|5477.33|5478.06|5477.46|5477.68|5477.08|33
1722325770000|2024-07-30 07:49:30|5478.06|5477.46|5477.81|5477.21|5478.06|5477.46|5477.56|5476.96|26
1722325780000|2024-07-30 07:49:40|5477.93|5477.33|5477.56|5476.96|5477.93|5477.33|5477.56|5476.96|15
1722325790000|2024-07-30 07:49:50|5477.68|5477.08|5477.31|5476.71|5477.81|5477.21|5477.31|5476.71|31
1722325800000|2024-07-30 07:50:00|5477.43|5476.83|5477.31|5476.71|5477.56|5476.96|5477.06|5476.46|18
1722325810000|2024-07-30 07:50:10|5477.18|5476.58|5477.06|5476.46|5477.31|5476.71|5477.06|5476.46|20
1722325820000|2024-07-30 07:50:20|5476.93|5476.33|5477.56|5476.96|5477.56|5476.96|5476.81|5476.21|45
1722325830000|2024-07-30 07:50:30|5477.43|5476.83|5477.56|5476.96|5477.56|5476.96|5477.31|5476.71|29
1722325840000|2024-07-30 07:50:40|5477.81|5477.21|5477.56|5476.96|5477.81|5477.21|5477.31|5476.71|52
1722325850000|2024-07-30 07:50:50|5477.81|5477.21|5477.56|5476.96|5477.81|5477.21|5477.56|5476.96|74
1722325860000|2024-07-30 07:51:00|5477.43|5476.83|5477.06|5476.46|5477.43|5476.83|5476.81|5476.21|62
1722325870000|2024-07-30 07:51:10|5476.93|5476.33|5477.06|5476.46|5477.06|5476.46|5476.93|5476.33|26
1722325880000|2024-07-30 07:51:20|5477.18|5476.58|5476.81|5476.21|5477.31|5476.71|5476.81|5476.21|6
1722325890000|2024-07-30 07:51:30|5476.68|5476.08|5476.81|5476.21|5477.06|5476.46|5476.68|5476.08|11
1722325900000|2024-07-30 07:51:40|5476.93|5476.33|5476.81|5476.21|5477.06|5476.46|5476.56|5475.96|13
1722325910000|2024-07-30 07:51:50|5476.68|5476.08|5476.68|5476.08|5476.81|5476.21|5476.56|5475.96|20
1722325920000|2024-07-30 07:52:00|5476.81|5476.21|5476.81|5476.21|5476.81|5476.21|5476.68|5476.08|7
1722325930000|2024-07-30 07:52:10|5476.93|5476.33|5476.56|5475.96|5477.06|5476.46|5476.56|5475.96|32
1722325940000|2024-07-30 07:52:20|||||||||3
1722325950000|2024-07-30 07:52:30|5476.81|5476.21|5477.06|5476.46|5477.06|5476.46|5476.81|5476.21|35
1722325960000|2024-07-30 07:52:40|5477.31|5476.71|5477.06|5476.46|5477.31|5476.71|5477.06|5476.46|14
1722325970000|2024-07-30 07:52:50|5477.18|5476.58|5477.06|5476.46|5477.31|5476.71|5477.06|5476.46|13
1722325980000|2024-07-30 07:53:00|5477.18|5476.58|5477.31|5476.71|5477.31|5476.71|5477.18|5476.58|20
1722325990000|2024-07-30 07:53:10|5477.43|5476.83|5477.81|5477.21|5478.06|5477.46|5477.43|5476.83|69
1722326000000|2024-07-30 07:53:20|5477.68|5477.08|5477.31|5476.71|5477.68|5477.08|5477.31|5476.71|24
1722326010000|2024-07-30 07:53:30|5477.18|5476.58|5477.06|5476.46|5477.31|5476.71|5477.06|5476.46|22
1722326020000|2024-07-30 07:53:40|5476.93|5476.33|5477.06|5476.46|5477.06|5476.46|5476.81|5476.21|32
1722326030000|2024-07-30 07:53:50|5476.81|5476.21|5476.81|5476.21|5477.06|5476.46|5476.81|5476.21|12
1722326040000|2024-07-30 07:54:00|5476.68|5476.08|5476.81|5476.21|5476.81|5476.21|5476.56|5475.96|26
1722326050000|2024-07-30 07:54:10|5477.06|5476.46|5476.56|5475.96|5477.06|5476.46|5476.56|5475.96|16
1722326060000|2024-07-30 07:54:20|5476.68|5476.08|5476.56|5475.96|5476.81|5476.21|5476.43|5475.83|17
1722326070000|2024-07-30 07:54:30|5476.81|5476.21|5475.81|5475.21|5476.81|5476.21|5475.81|5475.21|205
1722326080000|2024-07-30 07:54:40|5475.56|5474.96|5475.31|5474.71|5475.56|5474.96|5475.31|5474.71|54
1722326090000|2024-07-30 07:54:50|5475.43|5474.83|5475.81|5475.21|5475.81|5475.21|5475.31|5474.71|22
1722326100000|2024-07-30 07:55:00|5475.68|5475.08|5475.31|5474.71|5475.68|5475.08|5475.06|5474.46|42
1722326110000|2024-07-30 07:55:10|5475.18|5474.58|5474.68|5474.08|5475.31|5474.71|5474.56|5473.96|41
1722326120000|2024-07-30 07:55:20|5474.81|5474.21|5474.81|5474.21|5474.81|5474.21|5474.56|5473.96|22
1722326130000|2024-07-30 07:55:30|5474.93|5474.33|5475.18|5474.58|5475.31|5474.71|5474.81|5474.21|62
1722326140000|2024-07-30 07:55:40|5475.06|5474.46|5474.81|5474.21|5475.43|5474.83|5474.81|5474.21|80
1722326150000|2024-07-30 07:55:50|5474.56|5473.96|5475.31|5474.71|5475.31|5474.71|5474.56|5473.96|97
1722326160000|2024-07-30 07:56:00|5475.56|5474.96|5475.56|5474.96|5475.56|5474.96|5475.31|5474.71|19
1722326170000|2024-07-30 07:56:10|5475.43|5474.83|5476.06|5475.46|5476.18|5475.58|5475.43|5474.83|14
1722326180000|2024-07-30 07:56:20|5476.18|5475.58|5476.31|5475.71|5476.56|5475.96|5476.18|5475.58|39
1722326190000|2024-07-30 07:56:30|5476.43|5475.83|5476.31|5475.71|5476.56|5475.96|5476.31|5475.71|21
1722326200000|2024-07-30 07:56:40|5476.43|5475.83|5476.31|5475.71|5476.56|5475.96|5476.31|5475.71|13
1722326210000|2024-07-30 07:56:50|5476.43|5475.83|5476.56|5475.96|5476.56|5475.96|5476.31|5475.71|4
1722326220000|2024-07-30 07:57:00|5476.68|5476.08|5476.56|5475.96|5476.68|5476.08|5476.31|5475.71|20
1722326230000|2024-07-30 07:57:10|5476.68|5476.08|5476.31|5475.71|5476.68|5476.08|5476.31|5475.71|6
1722326240000|2024-07-30 07:57:20|5476.06|5475.46|5475.81|5475.21|5476.06|5475.46|5475.81|5475.21|35
1722326250000|2024-07-30 07:57:30|5475.56|5474.96|5476.06|5475.46|5476.06|5475.46|5475.56|5474.96|22
1722326260000|2024-07-30 07:57:40|5475.93|5475.33|5476.06|5475.46|5476.06|5475.46|5475.81|5475.21|12
1722326270000|2024-07-30 07:57:50|5476.18|5475.58|5476.31|5475.71|5476.43|5475.83|5476.18|5475.58|14
1722326280000|2024-07-30 07:58:00|5476.43|5475.83|5476.06|5475.46|5476.43|5475.83|5476.06|5475.46|17
1722326290000|2024-07-30 07:58:10|5475.93|5475.33|5475.31|5474.71|5476.06|5475.46|5475.31|5474.71|13
1722326300000|2024-07-30 07:58:20|5475.43|5474.83|5475.31|5474.71|5475.43|5474.83|5475.31|5474.71|2
1722326310000|2024-07-30 07:58:30|5475.18|5474.58|5474.81|5474.21|5475.18|5474.58|5474.81|5474.21|20
1722326320000|2024-07-30 07:58:40|5474.93|5474.33|5475.06|5474.46|5475.06|5474.46|5474.81|5474.21|10
1722326330000|2024-07-30 07:58:50|5474.81|5474.21|5474.81|5474.21|5474.93|5474.33|5474.81|5474.21|10
1722326340000|2024-07-30 07:59:00|5474.68|5474.08|5474.56|5473.96|5474.81|5474.21|5474.56|5473.96|22
1722326350000|2024-07-30 07:59:10|5474.43|5473.83|5474.81|5474.21|5474.81|5474.21|5474.31|5473.71|28
1722326360000|2024-07-30 07:59:20|5474.68|5474.08|5475.18|5474.58|5475.18|5474.58|5474.68|5474.08|34
1722326370000|2024-07-30 07:59:30|5475.31|5474.71|5475.56|5474.96|5475.56|5474.96|5475.31|5474.71|11
1722326380000|2024-07-30 07:59:40|||||||||11
1722326390000|2024-07-30 07:59:50|5475.43|5474.83|5475.56|5474.96|5475.56|5474.96|5475.31|5474.71|9
1722326400000|2024-07-30 08:00:00|5475.81|5475.21|5474.81|5474.21|5475.93|5475.33|5474.81|5474.21|186
1722326410000|2024-07-30 08:00:10|5474.93|5474.33|5474.81|5474.21|5475.06|5474.46|5474.81|5474.21|30
1722326420000|2024-07-30 08:00:20|5474.93|5474.33|5475.06|5474.46|5475.31|5474.71|5474.81|5474.21|47
1722326430000|2024-07-30 08:00:30|5475.31|5474.71|5474.93|5474.33|5475.31|5474.71|5474.81|5474.21|36
1722326440000|2024-07-30 08:00:40|5474.81|5474.21|5474.93|5474.33|5475.18|5474.58|5474.81|5474.21|33
1722326450000|2024-07-30 08:00:50|5474.81|5474.21|5474.31|5473.71|5474.93|5474.33|5474.31|5473.71|41
1722326460000|2024-07-30 08:01:00|5474.18|5473.58|5474.31|5473.71|5474.31|5473.71|5474.06|5473.46|28
1722326470000|2024-07-30 08:01:10|5474.18|5473.58|5474.43|5473.83|5474.56|5473.96|5474.06|5473.46|34
1722326480000|2024-07-30 08:01:20|5474.56|5473.96|5474.81|5474.21|5474.81|5474.21|5474.43|5473.83|14
1722326490000|2024-07-30 08:01:30|5474.68|5474.08|5475.18|5474.58|5475.56|5474.96|5474.56|5473.96|66
1722326500000|2024-07-30 08:01:40|5475.31|5474.71|5475.43|5474.83|5475.56|5474.96|5475.06|5474.46|23
1722326510000|2024-07-30 08:01:50|5475.56|5474.96|5475.31|5474.71|5475.56|5474.96|5475.06|5474.46|23
1722326520000|2024-07-30 08:02:00|5475.06|5474.46|5475.93|5475.33|5475.93|5475.33|5474.81|5474.21|53
1722326530000|2024-07-30 08:02:10|5476.06|5475.46|5476.56|5475.96|5476.56|5475.96|5476.06|5475.46|35
1722326540000|2024-07-30 08:02:20|5476.31|5475.71|5475.81|5475.21|5476.43|5475.83|5475.68|5475.08|50
1722326550000|2024-07-30 08:02:30|5476.06|5475.46|5476.56|5475.96|5476.81|5476.21|5476.06|5475.46|42
1722326560000|2024-07-30 08:02:40|5476.81|5476.21|5476.56|5475.96|5476.81|5476.21|5476.31|5475.71|23
1722326570000|2024-07-30 08:02:50|5476.81|5476.21|5476.56|5475.96|5476.93|5476.33|5476.43|5475.83|44
1722326580000|2024-07-30 08:03:00|5476.31|5475.71|5476.31|5475.71|5476.31|5475.71|5476.06|5475.46|37
1722326590000|2024-07-30 08:03:10|5476.18|5475.58|5476.06|5475.46|5476.18|5475.58|5476.06|5475.46|10
1722326600000|2024-07-30 08:03:20|5476.18|5475.58|5476.43|5475.83|5476.56|5475.96|5476.06|5475.46|45
1722326610000|2024-07-30 08:03:30|5476.56|5475.96|5476.31|5475.71|5476.56|5475.96|5476.31|5475.71|9
1722326620000|2024-07-30 08:03:40|5476.43|5475.83|5476.18|5475.58|5476.68|5476.08|5476.06|5475.46|35
1722326630000|2024-07-30 08:03:50|5476.31|5475.71|5475.81|5475.21|5476.31|5475.71|5475.81|5475.21|22
1722326640000|2024-07-30 08:04:00|5475.93|5475.33|5476.31|5475.71|5476.31|5475.71|5475.81|5475.21|25
1722326650000|2024-07-30 08:04:10|5476.56|5475.96|5476.81|5476.21|5477.43|5476.83|5476.56|5475.96|68
1722326660000|2024-07-30 08:04:20|5477.06|5476.46|5477.06|5476.46|5477.18|5476.58|5476.93|5476.33|49
1722326670000|2024-07-30 08:04:30|5477.18|5476.58|5477.56|5476.96|5477.56|5476.96|5477.06|5476.46|22
1722326680000|2024-07-30 08:04:40|5477.81|5477.21|5477.81|5477.21|5478.43|5477.83|5477.81|5477.21|93
1722326690000|2024-07-30 08:04:50|5478.06|5477.46|5478.06|5477.46|5478.06|5477.46|5477.81|5477.21|59
1722326700000|2024-07-30 08:05:00|5478.18|5477.58|5477.31|5476.71|5478.18|5477.58|5477.31|5476.71|67
1722326710000|2024-07-30 08:05:10|5477.43|5476.83|5477.31|5476.71|5477.56|5476.96|5477.06|5476.46|47
1722326720000|2024-07-30 08:05:20|5477.18|5476.58|5476.31|5475.71|5477.31|5476.71|5476.31|5475.71|58
1722326730000|2024-07-30 08:05:30|5476.06|5475.46|5476.81|5476.21|5476.81|5476.21|5476.06|5475.46|54
1722326740000|2024-07-30 08:05:40|5476.93|5476.33|5476.31|5475.71|5476.93|5476.33|5476.31|5475.71|61
1722326750000|2024-07-30 08:05:50|5476.43|5475.83|5476.56|5475.96|5476.93|5476.33|5476.31|5475.71|65
1722326760000|2024-07-30 08:06:00|5476.81|5476.21|5476.81|5476.21|5477.06|5476.46|5476.56|5475.96|61
1722326770000|2024-07-30 08:06:10|5476.93|5476.33|5476.93|5476.33|5477.06|5476.46|5476.81|5476.21|24
1722326780000|2024-07-30 08:06:20|5477.06|5476.46|5477.31|5476.71|5477.31|5476.71|5477.06|5476.46|18
1722326790000|2024-07-30 08:06:30|5477.56|5476.96|5477.56|5476.96|5477.56|5476.96|5477.31|5476.71|24
1722326800000|2024-07-30 08:06:40|5477.81|5477.21|5477.81|5477.21|5477.81|5477.21|5477.81|5477.21|27
1722326810000|2024-07-30 08:06:50|5477.56|5476.96|5477.81|5477.21|5478.06|5477.46|5477.56|5476.96|43
1722326820000|2024-07-30 08:07:00|5478.06|5477.46|5477.56|5476.96|5478.31|5477.71|5477.56|5476.96|87
1722326830000|2024-07-30 08:07:10|5477.43|5476.83|5477.43|5476.83|5477.56|5476.96|5477.31|5476.71|21
1722326840000|2024-07-30 08:07:20|5477.56|5476.96|5476.31|5475.71|5477.68|5477.08|5476.31|5475.71|69
1722326850000|2024-07-30 08:07:30|5476.43|5475.83|5476.43|5475.83|5476.56|5475.96|5476.06|5475.46|40
1722326860000|2024-07-30 08:07:40|5476.56|5475.96|5475.81|5475.21|5476.56|5475.96|5475.81|5475.21|32
1722326870000|2024-07-30 08:07:50|5476.06|5475.46|5475.81|5475.21|5476.06|5475.46|5475.56|5474.96|20
1722326880000|2024-07-30 08:08:00|5476.06|5475.46|5475.81|5475.21|5476.06|5475.46|5475.56|5474.96|49
1722326890000|2024-07-30 08:08:10|5476.06|5475.46|5476.31|5475.71|5476.56|5475.96|5476.06|5475.46|24
1722326900000|2024-07-30 08:08:20|5476.43|5475.83|5476.31|5475.71|5476.56|5475.96|5476.31|5475.71|26
1722326910000|2024-07-30 08:08:30|5476.18|5475.58|5475.81|5475.21|5476.18|5475.58|5475.81|5475.21|33
1722326920000|2024-07-30 08:08:40|5475.56|5474.96|5475.31|5474.71|5475.81|5475.21|5475.31|5474.71|147
1722326930000|2024-07-30 08:08:50|5475.43|5474.83|5475.18|5474.58|5475.56|5474.96|5475.06|5474.46|25
1722326940000|2024-07-30 08:09:00|5475.31|5474.71|5474.81|5474.21|5475.31|5474.71|5474.56|5473.96|58
1722326950000|2024-07-30 08:09:10|5474.56|5473.96|5474.56|5473.96|5474.56|5473.96|5474.56|5473.96|14
1722326960000|2024-07-30 08:09:20|5474.68|5474.08|5474.31|5473.71|5474.81|5474.21|5474.31|5473.71|32
1722326970000|2024-07-30 08:09:30|5473.56|5472.96|5473.31|5472.71|5473.56|5472.96|5473.31|5472.71|114
1722326980000|2024-07-30 08:09:40|5473.56|5472.96|5473.56|5472.96|5473.56|5472.96|5473.56|5472.96|31
1722326990000|2024-07-30 08:09:50|5473.31|5472.71|5472.93|5472.33|5473.31|5472.71|5472.81|5472.21|164
1722327000000|2024-07-30 08:10:00|5473.06|5472.46|5473.31|5472.71|5473.56|5472.96|5473.06|5472.46|79
1722327010000|2024-07-30 08:10:10|5473.43|5472.83|5473.81|5473.21|5474.06|5473.46|5473.43|5472.83|71
1722327020000|2024-07-30 08:10:20|5473.93|5473.33|5473.93|5473.33|5474.06|5473.46|5473.56|5472.96|27
1722327030000|2024-07-30 08:10:30|5474.06|5473.46|5474.06|5473.46|5474.06|5473.46|5473.81|5473.21|7
1722327040000|2024-07-30 08:10:40|5473.93|5473.33|5473.56|5472.96|5473.93|5473.33|5473.56|5472.96|56
1722327050000|2024-07-30 08:10:50|5473.43|5472.83|5473.43|5472.83|5473.68|5473.08|5473.31|5472.71|24
1722327060000|2024-07-30 08:11:00|5473.56|5472.96|5473.31|5472.71|5473.68|5473.08|5473.18|5472.58|12
1722327070000|2024-07-30 08:11:10|5473.43|5472.83|5473.06|5472.46|5473.43|5472.83|5472.81|5472.21|44
1722327080000|2024-07-30 08:11:20|5472.93|5472.33|5471.06|5470.46|5472.93|5472.33|5471.06|5470.46|287
1722327090000|2024-07-30 08:11:30|5471.18|5470.58|5471.06|5470.46|5471.31|5470.71|5470.81|5470.21|72
1722327100000|2024-07-30 08:11:40|5470.93|5470.33|5470.81|5470.21|5471.31|5470.71|5470.81|5470.21|68
1722327110000|2024-07-30 08:11:50|5470.68|5470.08|5470.93|5470.33|5471.06|5470.46|5470.56|5469.96|54
1722327120000|2024-07-30 08:12:00|5471.06|5470.46|5470.31|5469.71|5471.18|5470.58|5470.06|5469.46|107
1722327130000|2024-07-30 08:12:10|5470.56|5469.96|5470.56|5469.96|5470.68|5470.08|5470.31|5469.71|59
1722327140000|2024-07-30 08:12:20|5470.31|5469.71|5470.31|5469.71|5470.56|5469.96|5470.06|5469.46|52
1722327150000|2024-07-30 08:12:30|5470.06|5469.46|5470.06|5469.46|5470.06|5469.46|5469.93|5469.33|90
1722327160000|2024-07-30 08:12:40|5469.93|5469.33|5469.56|5468.96|5470.06|5469.46|5469.56|5468.96|72
1722327170000|2024-07-30 08:12:50|5469.43|5468.83|5469.56|5468.96|5469.56|5468.96|5469.31|5468.71|42
1722327180000|2024-07-30 08:13:00|5469.43|5468.83|5470.43|5469.83|5470.56|5469.96|5469.31|5468.71|143
1722327190000|2024-07-30 08:13:10|5470.56|5469.96|5470.06|5469.46|5470.81|5470.21|5470.06|5469.46|54
1722327200000|2024-07-30 08:13:20|5470.31|5469.71|5470.68|5470.08|5470.68|5470.08|5470.06|5469.46|62
1722327210000|2024-07-30 08:13:30|5470.56|5469.96|5470.31|5469.71|5470.81|5470.21|5470.31|5469.71|22
1722327220000|2024-07-30 08:13:40|5470.18|5469.58|5469.93|5469.33|5470.18|5469.58|5469.56|5468.96|48
1722327230000|2024-07-30 08:13:50|5470.06|5469.46|5470.06|5469.46|5470.31|5469.71|5469.81|5469.21|30
1722327240000|2024-07-30 08:14:00|5470.18|5469.58|5470.81|5470.21|5471.31|5470.71|5470.18|5469.58|119
1722327250000|2024-07-30 08:14:10|5470.93|5470.33|5470.68|5470.08|5471.06|5470.46|5470.68|5470.08|41
1722327260000|2024-07-30 08:14:20|5470.56|5469.96|5470.43|5469.83|5470.81|5470.21|5470.06|5469.46|61
1722327270000|2024-07-30 08:14:30|5470.56|5469.96|5470.31|5469.71|5470.56|5469.96|5470.06|5469.46|50
1722327280000|2024-07-30 08:14:40|5470.18|5469.58|5470.31|5469.71|5470.43|5469.83|5470.06|5469.46|36
1722327290000|2024-07-30 08:14:50|5470.06|5469.46|5470.56|5469.96|5470.56|5469.96|5470.06|5469.46|33
1722327300000|2024-07-30 08:15:00|5470.81|5470.21|5470.06|5469.46|5470.81|5470.21|5470.06|5469.46|18
1722327310000|2024-07-30 08:15:10|5470.31|5469.71|5470.56|5469.96|5470.56|5469.96|5470.31|5469.71|39
1722327320000|2024-07-30 08:15:20|5470.81|5470.21|5470.81|5470.21|5471.06|5470.46|5470.81|5470.21|17
1722327330000|2024-07-30 08:15:30|5470.68|5470.08|5470.81|5470.21|5470.93|5470.33|5470.56|5469.96|22
1722327340000|2024-07-30 08:15:40|5470.93|5470.33|5470.56|5469.96|5470.93|5470.33|5470.31|5469.71|30
1722327350000|2024-07-30 08:15:50|5470.81|5470.21|5470.93|5470.33|5470.93|5470.33|5470.56|5469.96|11
1722327360000|2024-07-30 08:16:00|5470.81|5470.21|5470.56|5469.96|5470.81|5470.21|5470.31|5469.71|15
1722327370000|2024-07-30 08:16:10|5470.43|5469.83|5470.31|5469.71|5470.43|5469.83|5470.06|5469.46|34
1722327380000|2024-07-30 08:16:20|5470.06|5469.46|5470.06|5469.46|5470.31|5469.71|5470.06|5469.46|18
1722327390000|2024-07-30 08:16:30|5470.18|5469.58|5470.18|5469.58|5470.31|5469.71|5470.18|5469.58|11
1722327400000|2024-07-30 08:16:40|5470.31|5469.71|5469.81|5469.21|5470.31|5469.71|5469.81|5469.21|27
1722327410000|2024-07-30 08:16:50|5469.93|5469.33|5470.06|5469.46|5470.06|5469.46|5469.81|5469.21|13
1722327420000|2024-07-30 08:17:00|5469.93|5469.33|5470.56|5469.96|5470.56|5469.96|5469.81|5469.21|17
1722327430000|2024-07-30 08:17:10|||||||||1
1722327440000|2024-07-30 08:17:20|5470.31|5469.71|5469.81|5469.21|5470.31|5469.71|5469.81|5469.21|36
1722327450000|2024-07-30 08:17:30|5469.93|5469.33|5469.56|5468.96|5470.06|5469.46|5469.56|5468.96|22
1722327460000|2024-07-30 08:17:40|5469.06|5468.46|5469.06|5468.46|5469.06|5468.46|5468.81|5468.21|81
1722327470000|2024-07-30 08:17:50|5469.31|5468.71|5469.31|5468.71|5469.56|5468.96|5468.81|5468.21|60
1722327480000|2024-07-30 08:18:00|5469.43|5468.83|5469.06|5468.46|5469.56|5468.96|5469.06|5468.46|70
1722327490000|2024-07-30 08:18:10|5468.81|5468.21|5468.56|5467.96|5468.93|5468.33|5468.56|5467.96|75
1722327500000|2024-07-30 08:18:20|5468.43|5467.83|5468.56|5467.96|5468.56|5467.96|5468.31|5467.71|40
1722327510000|2024-07-30 08:18:30|5468.68|5468.08|5469.81|5469.21|5469.81|5469.21|5468.56|5467.96|60
1722327520000|2024-07-30 08:18:40|5469.93|5469.33|5469.81|5469.21|5470.06|5469.46|5469.56|5468.96|59
1722327530000|2024-07-30 08:18:50|5469.93|5469.33|5470.06|5469.46|5470.06|5469.46|5469.81|5469.21|35
1722327540000|2024-07-30 08:19:00|||||||||19
1722327550000|2024-07-30 08:19:10|5469.81|5469.21|5470.06|5469.46|5470.06|5469.46|5469.56|5468.96|49
1722327560000|2024-07-30 08:19:20|5469.93|5469.33|5470.56|5469.96|5470.56|5469.96|5469.81|5469.21|182
1722327570000|2024-07-30 08:19:30|5470.43|5469.83|5469.81|5469.21|5470.43|5469.83|5469.56|5468.96|60
1722327580000|2024-07-30 08:19:40|5470.06|5469.46|5470.31|5469.71|5470.56|5469.96|5470.06|5469.46|34
1722327590000|2024-07-30 08:19:50|5470.43|5469.83|5470.31|5469.71|5470.56|5469.96|5470.31|5469.71|52
1722327600000|2024-07-30 08:20:00|5470.18|5469.58|5469.81|5469.21|5470.18|5469.58|5469.81|5469.21|22
1722327610000|2024-07-30 08:20:10|5469.93|5469.33|5470.06|5469.46|5470.18|5469.58|5469.81|5469.21|37
1722327620000|2024-07-30 08:20:20|5470.18|5469.58|5470.06|5469.46|5470.31|5469.71|5470.06|5469.46|12
1722327630000|2024-07-30 08:20:30|5470.18|5469.58|5470.56|5469.96|5470.56|5469.96|5470.06|5469.46|45
1722327640000|2024-07-30 08:20:40|5470.43|5469.83|5470.06|5469.46|5470.56|5469.96|5470.06|5469.46|27
1722327650000|2024-07-30 08:20:50|5469.93|5469.33|5469.31|5468.71|5470.06|5469.46|5469.31|5468.71|19
1722327660000|2024-07-30 08:21:00|5469.06|5468.46|5468.31|5467.71|5469.06|5468.46|5468.31|5467.71|83
1722327670000|2024-07-30 08:21:10|5468.56|5467.96|5468.81|5468.21|5468.81|5468.21|5468.18|5467.58|78
1722327680000|2024-07-30 08:21:20|5468.68|5468.08|5468.81|5468.21|5468.81|5468.21|5468.56|5467.96|15
1722327690000|2024-07-30 08:21:30|5468.68|5468.08|5469.06|5468.46|5469.06|5468.46|5468.56|5467.96|23
1722327700000|2024-07-30 08:21:40|5468.93|5468.33|5468.81|5468.21|5468.93|5468.33|5468.81|5468.21|9
1722327710000|2024-07-30 08:21:50|5468.93|5468.33|5469.06|5468.46|5469.06|5468.46|5468.81|5468.21|24
1722327720000|2024-07-30 08:22:00|5468.93|5468.33|5469.56|5468.96|5469.56|5468.96|5468.93|5468.33|29
1722327730000|2024-07-30 08:22:10|5469.43|5468.83|5469.56|5468.96|5469.81|5469.21|5469.31|5468.71|25
1722327740000|2024-07-30 08:22:20|5469.68|5469.08|5469.93|5469.33|5470.06|5469.46|5469.68|5469.08|24
1722327750000|2024-07-30 08:22:30|5469.81|5469.21|5469.56|5468.96|5469.81|5469.21|5469.56|5468.96|13
1722327760000|2024-07-30 08:22:40|5469.68|5469.08|5469.56|5468.96|5469.81|5469.21|5469.56|5468.96|10
1722327770000|2024-07-30 08:22:50|5469.43|5468.83|5469.31|5468.71|5469.43|5468.83|5469.06|5468.46|20
1722327780000|2024-07-30 08:23:00|5469.56|5468.96|5469.81|5469.21|5469.93|5469.33|5469.56|5468.96|17
1722327790000|2024-07-30 08:23:10|5469.68|5469.08|5469.81|5469.21|5469.81|5469.21|5469.56|5468.96|17
1722327800000|2024-07-30 08:23:20|5469.43|5468.83|5469.56|5468.96|5469.56|5468.96|5469.43|5468.83|11
1722327810000|2024-07-30 08:23:30|5469.43|5468.83|5469.56|5468.96|5469.56|5468.96|5469.43|5468.83|1
1722327820000|2024-07-30 08:23:40|5469.06|5468.46|5468.56|5467.96|5469.06|5468.46|5468.56|5467.96|66
1722327830000|2024-07-30 08:23:50|5468.68|5468.08|5468.56|5467.96|5468.68|5468.08|5468.43|5467.83|33
1722327840000|2024-07-30 08:24:00|5468.81|5468.21|5468.43|5467.83|5469.06|5468.46|5468.31|5467.71|85
1722327850000|2024-07-30 08:24:10|5468.56|5467.96|5468.31|5467.71|5468.68|5468.08|5468.31|5467.71|7
1722327860000|2024-07-30 08:24:20|5468.43|5467.83|5468.56|5467.96|5468.56|5467.96|5468.31|5467.71|7
1722327870000|2024-07-30 08:24:30|5468.31|5467.71|5468.31|5467.71|5468.43|5467.83|5468.31|5467.71|17
1722327880000|2024-07-30 08:24:40|5468.43|5467.83|5468.56|5467.96|5468.56|5467.96|5468.43|5467.83|14
1722327890000|2024-07-30 08:24:50|5468.81|5468.21|5469.06|5468.46|5469.18|5468.58|5468.56|5467.96|48
1722327900000|2024-07-30 08:25:00|5469.18|5468.58|5469.06|5468.46|5469.18|5468.58|5468.81|5468.21|26
1722327910000|2024-07-30 08:25:10|5468.93|5468.33|5468.56|5467.96|5469.06|5468.46|5468.56|5467.96|41
1722327920000|2024-07-30 08:25:20|5468.68|5468.08|5468.56|5467.96|5469.06|5468.46|5468.56|5467.96|54
1722327930000|2024-07-30 08:25:30|5468.68|5468.08|5468.81|5468.21|5468.81|5468.21|5468.68|5468.08|5
1722327940000|2024-07-30 08:25:40|5468.68|5468.08|5468.56|5467.96|5468.68|5468.08|5468.31|5467.71|129
1722327950000|2024-07-30 08:25:50|5468.81|5468.21|5468.81|5468.21|5469.06|5468.46|5468.81|5468.21|10
1722327960000|2024-07-30 08:26:00|5468.68|5468.08|5468.81|5468.21|5469.06|5468.46|5468.56|5467.96|27
1722327970000|2024-07-30 08:26:10|5468.68|5468.08|5469.06|5468.46|5469.06|5468.46|5468.56|5467.96|15
1722327980000|2024-07-30 08:26:20|5468.93|5468.33|5469.06|5468.46|5469.31|5468.71|5468.81|5468.21|27
1722327990000|2024-07-30 08:26:30|5469.18|5468.58|5469.56|5468.96|5469.56|5468.96|5469.18|5468.58|18
1722328000000|2024-07-30 08:26:40|5469.43|5468.83|5469.43|5468.83|5469.43|5468.83|5469.31|5468.71|6
1722328010000|2024-07-30 08:26:50|5469.56|5468.96|5469.31|5468.71|5469.56|5468.96|5469.31|5468.71|32
1722328020000|2024-07-30 08:27:00|5469.43|5468.83|5469.56|5468.96|5469.56|5468.96|5469.43|5468.83|4
1722328030000|2024-07-30 08:27:10|5469.43|5468.83|5469.31|5468.71|5469.43|5468.83|5469.06|5468.46|32
1722328040000|2024-07-30 08:27:20|5469.56|5468.96|5469.06|5468.46|5469.56|5468.96|5469.06|5468.46|25
1722328050000|2024-07-30 08:27:30|5469.18|5468.58|5469.06|5468.46|5469.31|5468.71|5469.06|5468.46|33
1722328060000|2024-07-30 08:27:40|5469.18|5468.58|5468.81|5468.21|5469.18|5468.58|5468.68|5468.08|26
1722328070000|2024-07-30 08:27:50|5468.93|5468.33|5469.31|5468.71|5469.31|5468.71|5468.93|5468.33|9
1722328080000|2024-07-30 08:28:00|5469.56|5468.96|5468.93|5468.33|5469.56|5468.96|5468.81|5468.21|11
1722328090000|2024-07-30 08:28:10|5469.06|5468.46|5468.56|5467.96|5469.06|5468.46|5468.31|5467.71|56
1722328100000|2024-07-30 08:28:20|5468.68|5468.08|5469.06|5468.46|5469.06|5468.46|5468.56|5467.96|33
1722328110000|2024-07-30 08:28:30|5469.18|5468.58|5469.31|5468.71|5469.31|5468.71|5469.18|5468.58|13
1722328120000|2024-07-30 08:28:40|||||||||11
1722328130000|2024-07-30 08:28:50|5468.81|5468.21|5469.06|5468.46|5469.31|5468.71|5468.81|5468.21|47
1722328140000|2024-07-30 08:29:00|5469.18|5468.58|5469.31|5468.71|5469.31|5468.71|5469.06|5468.46|13
1722328150000|2024-07-30 08:29:10|5469.43|5468.83|5469.56|5468.96|5469.56|5468.96|5469.43|5468.83|45
1722328160000|2024-07-30 08:29:20|5469.43|5468.83|5470.06|5469.46|5470.06|5469.46|5469.43|5468.83|43
1722328170000|2024-07-30 08:29:30|5470.18|5469.58|5469.56|5468.96|5470.18|5469.58|5469.56|5468.96|21
1722328180000|2024-07-30 08:29:40|5469.31|5468.71|5469.56|5468.96|5469.68|5469.08|5469.31|5468.71|24
1722328190000|2024-07-30 08:29:50|5469.68|5469.08|5469.56|5468.96|5469.81|5469.21|5469.31|5468.71|15
1722328200000|2024-07-30 08:30:00|5469.68|5469.08|5470.06|5469.46|5470.06|5469.46|5469.56|5468.96|17
1722328210000|2024-07-30 08:30:10|5469.93|5469.33|5469.56|5468.96|5470.06|5469.46|5469.56|5468.96|50
1722328220000|2024-07-30 08:30:20|5469.68|5469.08|5470.06|5469.46|5470.31|5469.71|5469.68|5469.08|14
1722328230000|2024-07-30 08:30:30|5470.18|5469.58|5470.06|5469.46|5470.31|5469.71|5469.81|5469.21|30
1722328240000|2024-07-30 08:30:40|5469.93|5469.33|5470.56|5469.96|5470.56|5469.96|5469.93|5469.33|16
1722328250000|2024-07-30 08:30:50|5470.43|5469.83|5470.56|5469.96|5470.56|5469.96|5470.31|5469.71|42
1722328260000|2024-07-30 08:31:00|5471.56|5470.96|5471.81|5471.21|5471.81|5471.21|5471.43|5470.83|129
1722328270000|2024-07-30 08:31:10|5471.56|5470.96|5471.43|5470.83|5471.56|5470.96|5471.31|5470.71|45
1722328280000|2024-07-30 08:31:20|5471.31|5470.71|5471.31|5470.71|5471.56|5470.96|5471.31|5470.71|24
1722328290000|2024-07-30 08:31:30|5471.43|5470.83|5471.56|5470.96|5471.81|5471.21|5471.31|5470.71|13
1722328300000|2024-07-30 08:31:40|5471.68|5471.08|5471.56|5470.96|5471.81|5471.21|5471.31|5470.71|32
1722328310000|2024-07-30 08:31:50|5471.81|5471.21|5471.81|5471.21|5471.81|5471.21|5471.56|5470.96|17
1722328320000|2024-07-30 08:32:00|5471.68|5471.08|5471.43|5470.83|5471.68|5471.08|5471.31|5470.71|29
1722328330000|2024-07-30 08:32:10|5471.56|5470.96|5471.81|5471.21|5471.81|5471.21|5471.56|5470.96|10
1722328340000|2024-07-30 08:32:20|5471.68|5471.08|5471.81|5471.21|5472.06|5471.46|5471.68|5471.08|44
1722328350000|2024-07-30 08:32:30|5471.93|5471.33|5472.06|5471.46|5472.06|5471.46|5471.81|5471.21|18
1722328360000|2024-07-30 08:32:40|5471.93|5471.33|5471.68|5471.08|5471.93|5471.33|5471.56|5470.96|35
1722328370000|2024-07-30 08:32:50|5471.81|5471.21|5471.81|5471.21|5471.81|5471.21|5471.56|5470.96|11
1722328380000|2024-07-30 08:33:00|5471.68|5471.08|5471.81|5471.21|5471.81|5471.21|5471.56|5470.96|18
1722328390000|2024-07-30 08:33:10|5471.68|5471.08|5471.81|5471.21|5471.81|5471.21|5471.56|5470.96|24
1722328400000|2024-07-30 08:33:20|5472.06|5471.46|5471.81|5471.21|5472.06|5471.46|5471.81|5471.21|13
1722328410000|2024-07-30 08:33:30|5471.93|5471.33|5472.06|5471.46|5472.06|5471.46|5471.93|5471.33|10
1722328420000|2024-07-30 08:33:40|5472.31|5471.71|5472.06|5471.46|5472.31|5471.71|5472.06|5471.46|11
1722328430000|2024-07-30 08:33:50|5472.18|5471.58|5472.06|5471.46|5472.31|5471.71|5472.06|5471.46|23
1722328440000|2024-07-30 08:34:00|5472.18|5471.58|5472.56|5471.96|5472.56|5471.96|5472.06|5471.46|31
1722328450000|2024-07-30 08:34:10|5472.43|5471.83|5472.81|5472.21|5472.81|5472.21|5472.31|5471.71|54
1722328460000|2024-07-30 08:34:20|5472.93|5472.33|5473.31|5472.71|5473.43|5472.83|5472.81|5472.21|18
1722328470000|2024-07-30 08:34:30|5473.43|5472.83|5473.31|5472.71|5473.56|5472.96|5473.31|5472.71|26
1722328480000|2024-07-30 08:34:40|5473.43|5472.83|5473.56|5472.96|5473.81|5473.21|5473.43|5472.83|46
1722328490000|2024-07-30 08:34:50|5473.68|5473.08|5473.81|5473.21|5473.81|5473.21|5473.68|5473.08|4
1722328500000|2024-07-30 08:35:00|5474.06|5473.46|5474.31|5473.71|5474.43|5473.83|5474.06|5473.46|36
1722328510000|2024-07-30 08:35:10|5474.43|5473.83|5474.18|5473.58|5474.56|5473.96|5474.06|5473.46|41
1722328520000|2024-07-30 08:35:20|5474.06|5473.46|5474.31|5473.71|5474.56|5473.96|5474.06|5473.46|82
1722328530000|2024-07-30 08:35:30|5474.18|5473.58|5475.06|5474.46|5475.18|5474.58|5474.18|5473.58|44
1722328540000|2024-07-30 08:35:40|5474.93|5474.33|5475.06|5474.46|5475.06|5474.46|5474.93|5474.33|16
1722328550000|2024-07-30 08:35:50|5474.93|5474.33|5474.81|5474.21|5474.93|5474.33|5474.56|5473.96|33
1722328560000|2024-07-30 08:36:00|5474.93|5474.33|5474.81|5474.21|5475.06|5474.46|5474.56|5473.96|57
1722328570000|2024-07-30 08:36:10|5475.06|5474.46|5475.06|5474.46|5475.31|5474.71|5475.06|5474.46|33
1722328580000|2024-07-30 08:36:20|5475.31|5474.71|5475.43|5474.83|5475.43|5474.83|5475.31|5474.71|20
1722328590000|2024-07-30 08:36:30|5475.31|5474.71|5475.56|5474.96|5475.81|5475.21|5475.31|5474.71|68
1722328600000|2024-07-30 08:36:40|5475.43|5474.83|5475.31|5474.71|5475.56|5474.96|5475.31|5474.71|37
1722328610000|2024-07-30 08:36:50|5475.43|5474.83|5475.56|5474.96|5475.81|5475.21|5475.43|5474.83|69
1722328620000|2024-07-30 08:37:00|5475.31|5474.71|5475.56|5474.96|5475.56|5474.96|5475.31|5474.71|16
1722328630000|2024-07-30 08:37:10|5475.68|5475.08|5475.81|5475.21|5476.06|5475.46|5475.56|5474.96|57
1722328640000|2024-07-30 08:37:20|5475.93|5475.33|5476.06|5475.46|5476.31|5475.71|5475.93|5475.33|36
1722328650000|2024-07-30 08:37:30|5475.93|5475.33|5476.06|5475.46|5476.06|5475.46|5475.81|5475.21|63
1722328660000|2024-07-30 08:37:40|5476.31|5475.71|5475.81|5475.21|5476.31|5475.71|5475.81|5475.21|40
1722328670000|2024-07-30 08:37:50|5475.56|5474.96|5475.81|5475.21|5475.81|5475.21|5475.56|5474.96|19
1722328680000|2024-07-30 08:38:00|5475.68|5475.08|5475.81|5475.21|5475.81|5475.21|5475.68|5475.08|15
1722328690000|2024-07-30 08:38:10|5476.06|5475.46|5476.06|5475.46|5476.06|5475.46|5476.06|5475.46|26
1722328700000|2024-07-30 08:38:20|5475.93|5475.33|5475.81|5475.21|5476.06|5475.46|5475.81|5475.21|23
1722328710000|2024-07-30 08:38:30|5475.93|5475.33|5475.81|5475.21|5476.06|5475.46|5475.81|5475.21|25
1722328720000|2024-07-30 08:38:40|5476.06|5475.46|5476.06|5475.46|5476.06|5475.46|5475.93|5475.33|10
1722328730000|2024-07-30 08:38:50|5475.93|5475.33|5476.06|5475.46|5476.31|5475.71|5475.93|5475.33|41
1722328740000|2024-07-30 08:39:00|5476.18|5475.58|5476.31|5475.71|5476.56|5475.96|5476.18|5475.58|42
1722328750000|2024-07-30 08:39:10|5476.18|5475.58|5475.43|5474.83|5476.18|5475.58|5475.31|5474.71|97
1722328760000|2024-07-30 08:39:20|5475.31|5474.71|5476.06|5475.46|5476.06|5475.46|5475.31|5474.71|32
1722328770000|2024-07-30 08:39:30|5475.93|5475.33|5475.81|5475.21|5475.93|5475.33|5475.81|5475.21|45
1722328780000|2024-07-30 08:39:40|5475.68|5475.08|5475.56|5474.96|5475.68|5475.08|5475.56|5474.96|36
1722328790000|2024-07-30 08:39:50|5475.31|5474.71|5476.31|5475.71|5476.31|5475.71|5475.31|5474.71|77
1722328800000|2024-07-30 08:40:00|5476.06|5475.46|5476.06|5475.46|5476.56|5475.96|5476.06|5475.46|48
1722328810000|2024-07-30 08:40:10|5476.18|5475.58|5476.06|5475.46|5476.31|5475.71|5476.06|5475.46|23
1722328820000|2024-07-30 08:40:20|5476.18|5475.58|5476.81|5476.21|5476.81|5476.21|5476.06|5475.46|34
1722328830000|2024-07-30 08:40:30|5476.56|5475.96|5476.31|5475.71|5476.56|5475.96|5476.31|5475.71|27
1722328840000|2024-07-30 08:40:40|5476.56|5475.96|5476.81|5476.21|5477.06|5476.46|5476.56|5475.96|44
1722328850000|2024-07-30 08:40:50|5476.56|5475.96|5476.31|5475.71|5476.56|5475.96|5476.31|5475.71|25
1722328860000|2024-07-30 08:41:00|5476.18|5475.58|5476.31|5475.71|5476.31|5475.71|5476.06|5475.46|29
1722328870000|2024-07-30 08:41:10|5476.43|5475.83|5476.31|5475.71|5476.43|5475.83|5476.31|5475.71|0
1722328880000|2024-07-30 08:41:20|5476.18|5475.58|5476.18|5475.58|5476.31|5475.71|5476.06|5475.46|15
1722328890000|2024-07-30 08:41:30|5476.31|5475.71|5475.81|5475.21|5476.31|5475.71|5475.81|5475.21|3
1722328900000|2024-07-30 08:41:40|5475.93|5475.33|5476.06|5475.46|5476.06|5475.46|5475.56|5474.96|60
1722328910000|2024-07-30 08:41:50|5475.93|5475.33|5475.56|5474.96|5475.93|5475.33|5475.56|5474.96|13
1722328920000|2024-07-30 08:42:00|5475.31|5474.71|5475.56|5474.96|5475.81|5475.21|5475.31|5474.71|17
1722328930000|2024-07-30 08:42:10|5475.81|5475.21|5475.56|5474.96|5475.81|5475.21|5475.56|5474.96|9
1722328940000|2024-07-30 08:42:20|5475.31|5474.71|5475.56|5474.96|5475.56|5474.96|5475.31|5474.71|19
1722328950000|2024-07-30 08:42:30|5475.81|5475.21|5475.56|5474.96|5475.81|5475.21|5475.56|5474.96|42
1722328960000|2024-07-30 08:42:40|5475.43|5474.83|5475.31|5474.71|5475.43|5474.83|5475.31|5474.71|31
1722328970000|2024-07-30 08:42:50|5475.43|5474.83|5475.56|5474.96|5475.56|5474.96|5475.43|5474.83|16
1722328980000|2024-07-30 08:43:00|5475.43|5474.83|5475.31|5474.71|5475.43|5474.83|5475.31|5474.71|6
1722328990000|2024-07-30 08:43:10|5475.43|5474.83|5476.06|5475.46|5476.06|5475.46|5475.43|5474.83|61
1722329000000|2024-07-30 08:43:20|5476.18|5475.58|5476.06|5475.46|5476.18|5475.58|5475.81|5475.21|23
1722329010000|2024-07-30 08:43:30|5475.93|5475.33|5475.56|5474.96|5476.06|5475.46|5475.56|5474.96|16
1722329020000|2024-07-30 08:43:40|5475.81|5475.21|5475.56|5474.96|5475.81|5475.21|5475.56|5474.96|41
1722329030000|2024-07-30 08:43:50|5475.68|5475.08|5475.68|5475.08|5475.81|5475.21|5475.68|5475.08|21
1722329040000|2024-07-30 08:44:00|5475.56|5474.96|5475.68|5475.08|5475.81|5475.21|5475.56|5474.96|18
1722329050000|2024-07-30 08:44:10|5475.81|5475.21|5475.56|5474.96|5476.06|5475.46|5475.56|5474.96|39
1722329060000|2024-07-30 08:44:20|5475.43|5474.83|5475.31|5474.71|5475.56|5474.96|5475.31|5474.71|28
1722329070000|2024-07-30 08:44:30|5475.43|5474.83|5475.31|5474.71|5475.56|5474.96|5475.31|5474.71|9
1722329080000|2024-07-30 08:44:40|5475.06|5474.46|5475.31|5474.71|5475.31|5474.71|5474.93|5474.33|59
1722329090000|2024-07-30 08:44:50|5475.56|5474.96|5475.56|5474.96|5475.56|5474.96|5475.43|5474.83|28
1722329100000|2024-07-30 08:45:00|5475.68|5475.08|5475.93|5475.33|5476.06|5475.46|5475.68|5475.08|50
1722329110000|2024-07-30 08:45:10|5476.06|5475.46|5476.06|5475.46|5476.18|5475.58|5476.06|5475.46|4
1722329120000|2024-07-30 08:45:20|5475.93|5475.33|5475.56|5474.96|5475.93|5475.33|5475.56|5474.96|47
1722329130000|2024-07-30 08:45:30|5475.43|5474.83|5475.56|5474.96|5475.56|5474.96|5475.31|5474.71|15
1722329140000|2024-07-30 08:45:40|5475.43|5474.83|5474.93|5474.33|5475.43|5474.83|5474.81|5474.21|32
1722329150000|2024-07-30 08:45:50|5475.06|5474.46|5474.81|5474.21|5475.06|5474.46|5474.81|5474.21|18
1722329160000|2024-07-30 08:46:00|5474.93|5474.33|5475.06|5474.46|5475.06|5474.46|5474.93|5474.33|47
1722329170000|2024-07-30 08:46:10|5475.18|5474.58|5475.31|5474.71|5475.31|5474.71|5475.18|5474.58|17
1722329180000|2024-07-30 08:46:20|5475.43|5474.83|5475.18|5474.58|5475.68|5475.08|5475.06|5474.46|28
1722329190000|2024-07-30 08:46:30|5475.06|5474.46|5475.06|5474.46|5475.18|5474.58|5475.06|5474.46|2
1722329200000|2024-07-30 08:46:40|5474.81|5474.21|5474.81|5474.21|5474.81|5474.21|5474.81|5474.21|17
1722329210000|2024-07-30 08:46:50|5475.06|5474.46|5475.06|5474.46|5475.06|5474.46|5475.06|5474.46|14
1722329220000|2024-07-30 08:47:00|5474.93|5474.33|5474.81|5474.21|5475.06|5474.46|5474.81|5474.21|14
1722329230000|2024-07-30 08:47:10|5474.93|5474.33|5475.31|5474.71|5475.31|5474.71|5474.93|5474.33|32
1722329240000|2024-07-30 08:47:20|5475.06|5474.46|5474.81|5474.21|5475.06|5474.46|5474.81|5474.21|13
1722329250000|2024-07-30 08:47:30|5474.56|5473.96|5474.81|5474.21|5474.81|5474.21|5474.56|5473.96|49
1722329260000|2024-07-30 08:47:40|5474.56|5473.96|5474.68|5474.08|5474.68|5474.08|5474.56|5473.96|11
1722329270000|2024-07-30 08:47:50|5474.81|5474.21|5474.81|5474.21|5475.06|5474.46|5474.81|5474.21|22
1722329280000|2024-07-30 08:48:00|5474.93|5474.33|5475.06|5474.46|5475.06|5474.46|5474.93|5474.33|12
1722329290000|2024-07-30 08:48:10|5475.31|5474.71|5474.81|5474.21|5475.31|5474.71|5474.81|5474.21|16
1722329300000|2024-07-30 08:48:20|5474.93|5474.33|5474.56|5473.96|5475.06|5474.46|5474.56|5473.96|17
1722329310000|2024-07-30 08:48:30|5474.31|5473.71|5474.06|5473.46|5474.31|5473.71|5474.06|5473.46|33
1722329320000|2024-07-30 08:48:40|5474.18|5473.58|5474.06|5473.46|5474.18|5473.58|5474.06|5473.46|18
1722329330000|2024-07-30 08:48:50|5473.93|5473.33|5474.06|5473.46|5474.06|5473.46|5473.81|5473.21|26
1722329340000|2024-07-30 08:49:00|5474.31|5473.71|5474.06|5473.46|5474.56|5473.96|5474.06|5473.46|50
1722329350000|2024-07-30 08:49:10|5473.81|5473.21|5474.18|5473.58|5474.18|5473.58|5473.81|5473.21|11
1722329360000|2024-07-30 08:49:20|5474.31|5473.71|5474.31|5473.71|5474.31|5473.71|5474.31|5473.71|2
1722329370000|2024-07-30 08:49:30|5474.56|5473.96|5474.68|5474.08|5474.81|5474.21|5474.56|5473.96|7
1722329380000|2024-07-30 08:49:40|5474.81|5474.21|5474.56|5473.96|5474.81|5474.21|5474.56|5473.96|28
1722329390000|2024-07-30 08:49:50|||||||||3
1722329400000|2024-07-30 08:50:00|5474.43|5473.83|5474.81|5474.21|5474.81|5474.21|5474.31|5473.71|34
1722329410000|2024-07-30 08:50:10|5474.68|5474.08|5474.81|5474.21|5474.81|5474.21|5474.56|5473.96|20
1722329420000|2024-07-30 08:50:20|5475.06|5474.46|5475.06|5474.46|5475.06|5474.46|5475.06|5474.46|34
1722329430000|2024-07-30 08:50:30|||||||||9
1722329440000|2024-07-30 08:50:40|5475.18|5474.58|5475.31|5474.71|5475.56|5474.96|5475.18|5474.58|36
1722329450000|2024-07-30 08:50:50|5475.81|5475.21|5475.81|5475.21|5475.81|5475.21|5475.56|5474.96|35
1722329460000|2024-07-30 08:51:00|5475.68|5475.08|5475.56|5474.96|5475.81|5475.21|5475.56|5474.96|27
1722329470000|2024-07-30 08:51:10|5475.68|5475.08|5475.81|5475.21|5475.81|5475.21|5475.56|5474.96|3
1722329480000|2024-07-30 08:51:20|5475.68|5475.08|5475.06|5474.46|5475.68|5475.08|5475.06|5474.46|21
1722329490000|2024-07-30 08:51:30|5475.18|5474.58|5474.81|5474.21|5475.18|5474.58|5474.81|5474.21|21
1722329500000|2024-07-30 08:51:40|5475.06|5474.46|5474.81|5474.21|5475.06|5474.46|5474.81|5474.21|12
1722329510000|2024-07-30 08:51:50|5474.68|5474.08|5474.68|5474.08|5474.81|5474.21|5474.56|5473.96|12
1722329520000|2024-07-30 08:52:00|5474.81|5474.21|5474.81|5474.21|5475.06|5474.46|5474.68|5474.08|6
1722329530000|2024-07-30 08:52:10|5474.56|5473.96|5474.31|5473.71|5474.68|5474.08|5474.31|5473.71|9
1722329540000|2024-07-30 08:52:20|5474.43|5473.83|5474.31|5473.71|5474.43|5473.83|5474.31|5473.71|7
1722329550000|2024-07-30 08:52:30|5474.43|5473.83|5474.56|5473.96|5474.56|5473.96|5474.43|5473.83|13
1722329560000|2024-07-30 08:52:40|5474.43|5473.83|5474.56|5473.96|5474.56|5473.96|5474.31|5473.71|26
1722329570000|2024-07-30 08:52:50|5474.43|5473.83|5474.06|5473.46|5474.56|5473.96|5474.06|5473.46|12
1722329580000|2024-07-30 08:53:00|||||||||2
1722329590000|2024-07-30 08:53:10|||||||||34
1722329600000|2024-07-30 08:53:20|5473.81|5473.21|5473.81|5473.21|5473.93|5473.33|5473.81|5473.21|23
1722329610000|2024-07-30 08:53:30|5473.68|5473.08|5473.56|5472.96|5473.68|5473.08|5473.43|5472.83|50
1722329620000|2024-07-30 08:53:40|5473.43|5472.83|5473.31|5472.71|5473.56|5472.96|5473.31|5472.71|8
1722329630000|2024-07-30 08:53:50|5473.43|5472.83|5473.31|5472.71|5473.56|5472.96|5473.31|5472.71|24
1722329640000|2024-07-30 08:54:00|5473.43|5472.83|5473.56|5472.96|5473.81|5473.21|5473.31|5472.71|41
1722329650000|2024-07-30 08:54:10|||||||||2
1722329660000|2024-07-30 08:54:20|5473.68|5473.08|5473.31|5472.71|5473.68|5473.08|5473.31|5472.71|14
1722329670000|2024-07-30 08:54:30|||||||||4
1722329680000|2024-07-30 08:54:40|5473.43|5472.83|5473.43|5472.83|5473.56|5472.96|5473.31|5472.71|28
1722329690000|2024-07-30 08:54:50|5473.31|5472.71|5473.31|5472.71|5473.43|5472.83|5473.31|5472.71|11
1722329700000|2024-07-30 08:55:00|5473.56|5472.96|5474.06|5473.46|5474.31|5473.71|5473.56|5472.96|30
1722329710000|2024-07-30 08:55:10|5474.18|5473.58|5474.18|5473.58|5474.31|5473.71|5473.81|5473.21|28
1722329720000|2024-07-30 08:55:20|5474.06|5473.46|5474.06|5473.46|5474.18|5473.58|5473.93|5473.33|20
1722329730000|2024-07-30 08:55:30|5474.31|5473.71|5474.81|5474.21|5474.93|5474.33|5474.31|5473.71|33
1722329740000|2024-07-30 08:55:40|5474.93|5474.33|5475.18|5474.58|5475.31|5474.71|5474.93|5474.33|51
1722329750000|2024-07-30 08:55:50|5475.06|5474.46|5474.56|5473.96|5475.06|5474.46|5474.56|5473.96|11
1722329760000|2024-07-30 08:56:00|5474.68|5474.08|5474.68|5474.08|5474.81|5474.21|5474.56|5473.96|16
1722329770000|2024-07-30 08:56:10|5474.81|5474.21|5474.56|5473.96|5474.81|5474.21|5474.43|5473.83|1
1722329780000|2024-07-30 08:56:20|5474.68|5474.08|5474.81|5474.21|5474.93|5474.33|5474.68|5474.08|17
1722329790000|2024-07-30 08:56:30|5474.93|5474.33|5475.06|5474.46|5475.06|5474.46|5474.81|5474.21|8
1722329800000|2024-07-30 08:56:40|5474.93|5474.33|5474.81|5474.21|5475.06|5474.46|5474.81|5474.21|14
1722329810000|2024-07-30 08:56:50|5474.68|5474.08|5474.56|5473.96|5474.68|5474.08|5474.56|5473.96|49
1722329820000|2024-07-30 08:57:00|5474.68|5474.08|5474.68|5474.08|5474.81|5474.21|5474.68|5474.08|6
1722329830000|2024-07-30 08:57:10|5474.56|5473.96|5474.56|5473.96|5474.81|5474.21|5474.43|5473.83|17
1722329840000|2024-07-30 08:57:20|5474.43|5473.83|5474.56|5473.96|5474.56|5473.96|5474.43|5473.83|2
1722329850000|2024-07-30 08:57:30|5474.43|5473.83|5474.56|5473.96|5474.56|5473.96|5474.43|5473.83|9
1722329860000|2024-07-30 08:57:40|5474.43|5473.83|5474.31|5473.71|5474.43|5473.83|5474.31|5473.71|6
1722329870000|2024-07-30 08:57:50|5474.43|5473.83|5474.31|5473.71|5474.43|5473.83|5474.31|5473.71|12
1722329880000|2024-07-30 08:58:00|5474.43|5473.83|5475.06|5474.46|5475.06|5474.46|5474.43|5473.83|16
1722329890000|2024-07-30 08:58:10|5474.93|5474.33|5474.56|5473.96|5475.06|5474.46|5474.56|5473.96|22
1722329900000|2024-07-30 08:58:20|5474.68|5474.08|5474.56|5473.96|5474.68|5474.08|5474.56|5473.96|4
1722329910000|2024-07-30 08:58:30|5474.68|5474.08|5474.31|5473.71|5474.68|5474.08|5474.31|5473.71|14
1722329920000|2024-07-30 08:58:40|||||||||18
1722329930000|2024-07-30 08:58:50|5474.43|5473.83|5474.06|5473.46|5474.43|5473.83|5473.81|5473.21|15
1722329940000|2024-07-30 08:59:00|5473.93|5473.33|5473.81|5473.21|5473.93|5473.33|5473.81|5473.21|10
1722329950000|2024-07-30 08:59:10|5473.93|5473.33|5474.56|5473.96|5474.56|5473.96|5473.93|5473.33|33
1722329960000|2024-07-30 08:59:20|5474.68|5474.08|5474.56|5473.96|5474.68|5474.08|5474.56|5473.96|3
1722329970000|2024-07-30 08:59:30|||||||||8
1722329980000|2024-07-30 08:59:40|5474.43|5473.83|5474.56|5473.96|5474.81|5474.21|5474.31|5473.71|33
1722329990000|2024-07-30 08:59:50|5474.68|5474.08|5474.81|5474.21|5474.81|5474.21|5474.56|5473.96|5
1722330000000|2024-07-30 09:00:00|5474.93|5474.33|5475.81|5475.21|5475.81|5475.21|5474.93|5474.33|62
1722330010000|2024-07-30 09:00:10|5475.56|5474.96|5475.56|5474.96|5475.68|5475.08|5475.56|5474.96|37
1722330020000|2024-07-30 09:00:20|5475.43|5474.83|5474.81|5474.21|5475.56|5474.96|5474.81|5474.21|20
1722330030000|2024-07-30 09:00:30|5474.56|5473.96|5474.31|5473.71|5474.81|5474.21|5474.31|5473.71|23
1722330040000|2024-07-30 09:00:40|5474.56|5473.96|5474.68|5474.08|5474.81|5474.21|5474.56|5473.96|27
1722330050000|2024-07-30 09:00:50|5474.56|5473.96|5474.81|5474.21|5474.81|5474.21|5474.56|5473.96|5
1722330060000|2024-07-30 09:01:00|5474.68|5474.08|5474.81|5474.21|5474.93|5474.33|5474.56|5473.96|43
1722330070000|2024-07-30 09:01:10|5474.93|5474.33|5474.56|5473.96|5475.06|5474.46|5474.56|5473.96|4
1722330080000|2024-07-30 09:01:20|5474.68|5474.08|5474.31|5473.71|5474.81|5474.21|5474.31|5473.71|24
1722330090000|2024-07-30 09:01:30|5474.43|5473.83|5474.31|5473.71|5474.56|5473.96|5474.31|5473.71|5
1722330100000|2024-07-30 09:01:40|5474.43|5473.83|5474.31|5473.71|5474.43|5473.83|5474.06|5473.46|12
1722330110000|2024-07-30 09:01:50|5474.18|5473.58|5474.06|5473.46|5474.31|5473.71|5474.06|5473.46|12
1722330120000|2024-07-30 09:02:00|5474.31|5473.71|5474.56|5473.96|5474.56|5473.96|5474.31|5473.71|17
1722330130000|2024-07-30 09:02:10|5474.81|5474.21|5474.81|5474.21|5474.81|5474.21|5474.56|5473.96|13
1722330140000|2024-07-30 09:02:20|5474.68|5474.08|5475.06|5474.46|5475.06|5474.46|5474.56|5473.96|34
1722330150000|2024-07-30 09:02:30|5475.18|5474.58|5475.18|5474.58|5475.31|5474.71|5475.06|5474.46|6
1722330160000|2024-07-30 09:02:40|5475.31|5474.71|5475.06|5474.46|5475.31|5474.71|5475.06|5474.46|0
1722330170000|2024-07-30 09:02:50|5474.93|5474.33|5475.56|5474.96|5475.56|5474.96|5474.93|5474.33|21
1722330180000|2024-07-30 09:03:00|5475.43|5474.83|5475.81|5475.21|5475.81|5475.21|5475.43|5474.83|14
1722330190000|2024-07-30 09:03:10|5475.68|5475.08|5475.81|5475.21|5475.81|5475.21|5475.56|5474.96|6
1722330200000|2024-07-30 09:03:20|5475.93|5475.33|5476.31|5475.71|5476.31|5475.71|5475.93|5475.33|64
1722330210000|2024-07-30 09:03:30|5476.06|5475.46|5475.06|5474.46|5476.06|5475.46|5475.06|5474.46|58
1722330220000|2024-07-30 09:03:40|||||||||8
1722330230000|2024-07-30 09:03:50|5475.18|5474.58|5475.56|5474.96|5475.81|5475.21|5475.06|5474.46|41
1722330240000|2024-07-30 09:04:00|5475.43|5474.83|5475.81|5475.21|5475.81|5475.21|5475.43|5474.83|55
1722330250000|2024-07-30 09:04:10|5475.93|5475.33|5476.06|5475.46|5476.06|5475.46|5475.81|5475.21|19
1722330260000|2024-07-30 09:04:20|5476.31|5475.71|5476.56|5475.96|5477.06|5476.46|5476.31|5475.71|180
1722330270000|2024-07-30 09:04:30|5476.68|5476.08|5476.56|5475.96|5476.81|5476.21|5476.18|5475.58|57
1722330280000|2024-07-30 09:04:40|5476.68|5476.08|5476.56|5475.96|5476.81|5476.21|5476.56|5475.96|18
1722330290000|2024-07-30 09:04:50|5476.68|5476.08|5476.81|5476.21|5476.81|5476.21|5476.68|5476.08|19
1722330300000|2024-07-30 09:05:00|5476.93|5476.33|5477.06|5476.46|5477.06|5476.46|5476.56|5475.96|70
1722330310000|2024-07-30 09:05:10|5477.31|5476.71|5477.31|5476.71|5477.56|5476.96|5477.31|5476.71|120
1722330320000|2024-07-30 09:05:20|5477.18|5476.58|5477.06|5476.46|5477.18|5476.58|5477.06|5476.46|35
1722330330000|2024-07-30 09:05:30|5477.18|5476.58|5476.56|5475.96|5477.18|5476.58|5476.56|5475.96|51
1722330340000|2024-07-30 09:05:40|||||||||1
1722330350000|2024-07-30 09:05:50|5476.31|5475.71|5476.56|5475.96|5476.56|5475.96|5476.31|5475.71|13
1722330360000|2024-07-30 09:06:00|5476.81|5476.21|5476.81|5476.21|5476.81|5476.21|5476.81|5476.21|11
1722330370000|2024-07-30 09:06:10|5477.06|5476.46|5476.81|5476.21|5477.06|5476.46|5476.81|5476.21|15
1722330380000|2024-07-30 09:06:20|||||||||17
1722330390000|2024-07-30 09:06:30|5476.68|5476.08|5476.81|5476.21|5476.81|5476.21|5476.56|5475.96|23
1722330400000|2024-07-30 09:06:40|5476.68|5476.08|5476.81|5476.21|5476.81|5476.21|5476.56|5475.96|16
1722330410000|2024-07-30 09:06:50|5476.68|5476.08|5476.81|5476.21|5476.81|5476.21|5476.68|5476.08|14
1722330420000|2024-07-30 09:07:00|5476.68|5476.08|5476.31|5475.71|5476.68|5476.08|5476.31|5475.71|25
1722330430000|2024-07-30 09:07:10|5476.43|5475.83|5476.56|5475.96|5476.56|5475.96|5476.31|5475.71|16
1722330440000|2024-07-30 09:07:20|5476.68|5476.08|5476.56|5475.96|5476.68|5476.08|5476.56|5475.96|6
1722330450000|2024-07-30 09:07:30|||||||||5
1722330460000|2024-07-30 09:07:40|5476.81|5476.21|5476.81|5476.21|5476.81|5476.21|5476.56|5475.96|27
1722330470000|2024-07-30 09:07:50|5476.93|5476.33|5476.81|5476.21|5476.93|5476.33|5476.81|5476.21|9
1722330480000|2024-07-30 09:08:00|5476.93|5476.33|5476.56|5475.96|5476.93|5476.33|5476.56|5475.96|12
1722330490000|2024-07-30 09:08:10|5476.31|5475.71|5476.81|5476.21|5476.81|5476.21|5476.31|5475.71|17
1722330500000|2024-07-30 09:08:20|||||||||2
1722330510000|2024-07-30 09:08:30|5476.56|5475.96|5476.56|5475.96|5476.56|5475.96|5476.43|5475.83|29
1722330520000|2024-07-30 09:08:40|5476.81|5476.21|5476.81|5476.21|5476.81|5476.21|5476.81|5476.21|13
1722330530000|2024-07-30 09:08:50|5477.06|5476.46|5476.81|5476.21|5477.06|5476.46|5476.81|5476.21|19
1722330540000|2024-07-30 09:09:00|5476.93|5476.33|5476.81|5476.21|5476.93|5476.33|5476.56|5475.96|13
1722330550000|2024-07-30 09:09:10|5476.68|5476.08|5476.81|5476.21|5476.81|5476.21|5476.68|5476.08|4
1722330560000|2024-07-30 09:09:20|5476.93|5476.33|5477.06|5476.46|5477.06|5476.46|5476.81|5476.21|3
1722330570000|2024-07-30 09:09:30|5476.93|5476.33|5477.06|5476.46|5477.18|5476.58|5476.93|5476.33|10
1722330580000|2024-07-30 09:09:40|5477.18|5476.58|5476.93|5476.33|5477.31|5476.71|5476.81|5476.21|25
1722330590000|2024-07-30 09:09:50|5477.06|5476.46|5477.06|5476.46|5477.06|5476.46|5476.81|5476.21|3
1722330600000|2024-07-30 09:10:00|5477.18|5476.58|5477.06|5476.46|5477.31|5476.71|5477.06|5476.46|14
1722330610000|2024-07-30 09:10:10|5477.18|5476.58|5477.31|5476.71|5477.31|5476.71|5477.18|5476.58|11
1722330620000|2024-07-30 09:10:20|5477.18|5476.58|5476.81|5476.21|5477.18|5476.58|5476.81|5476.21|16
1722330630000|2024-07-30 09:10:30|||||||||1
1722330640000|2024-07-30 09:10:40|5476.68|5476.08|5476.81|5476.21|5476.81|5476.21|5476.56|5475.96|15
1722330650000|2024-07-30 09:10:50|5476.68|5476.08|5476.81|5476.21|5476.81|5476.21|5476.56|5475.96|0
1722330660000|2024-07-30 09:11:00|5476.93|5476.33|5476.56|5475.96|5476.93|5476.33|5476.56|5475.96|18
1722330670000|2024-07-30 09:11:10|5476.43|5475.83|5476.56|5475.96|5476.56|5475.96|5476.31|5475.71|28
1722330680000|2024-07-30 09:11:20|5476.31|5475.71|5476.31|5475.71|5476.43|5475.83|5476.31|5475.71|11
1722330690000|2024-07-30 09:11:30|5476.18|5475.58|5476.31|5475.71|5476.31|5475.71|5476.18|5475.58|8
1722330700000|2024-07-30 09:11:40|5476.56|5475.96|5476.56|5475.96|5476.81|5476.21|5476.56|5475.96|12
1722330710000|2024-07-30 09:11:50|||||||||2
1722330730000|2024-07-30 09:12:10|5476.68|5476.08|5476.81|5476.21|5477.06|5476.46|5476.68|5476.08|39
1722330740000|2024-07-30 09:12:20|||||||||1
1722330750000|2024-07-30 09:12:30|5476.93|5476.33|5477.06|5476.46|5477.18|5476.58|5476.93|5476.33|11
1722330770000|2024-07-30 09:12:50|||||||||7
1722330780000|2024-07-30 09:13:00|||||||||2
1722330790000|2024-07-30 09:13:10|5476.81|5476.21|5476.81|5476.21|5476.81|5476.21|5476.81|5476.21|14
1722330800000|2024-07-30 09:13:20|5476.93|5476.33|5477.06|5476.46|5477.06|5476.46|5476.93|5476.33|13
1722330810000|2024-07-30 09:13:30|5477.18|5476.58|5477.18|5476.58|5477.31|5476.71|5477.06|5476.46|15
1722330820000|2024-07-30 09:13:40|5477.31|5476.71|5477.06|5476.46|5477.31|5476.71|5477.06|5476.46|2
1722330840000|2024-07-30 09:14:00|5477.18|5476.58|5477.06|5476.46|5477.31|5476.71|5477.06|5476.46|13
1722330860000|2024-07-30 09:14:20|5477.18|5476.58|5477.06|5476.46|5477.31|5476.71|5477.06|5476.46|8
1722330870000|2024-07-30 09:14:30|5476.81|5476.21|5476.81|5476.21|5476.81|5476.21|5476.81|5476.21|3
1722330880000|2024-07-30 09:14:40|5476.68|5476.08|5476.56|5475.96|5476.68|5476.08|5476.56|5475.96|1
1722330890000|2024-07-30 09:14:50|5476.68|5476.08|5476.56|5475.96|5476.81|5476.21|5476.56|5475.96|3
1722330900000|2024-07-30 09:15:00|5476.68|5476.08|5476.56|5475.96|5476.81|5476.21|5476.56|5475.96|13
1722330910000|2024-07-30 09:15:10|5476.43|5475.83|5476.31|5475.71|5476.43|5475.83|5476.31|5475.71|9
1722330920000|2024-07-30 09:15:20|5476.06|5475.46|5476.06|5475.46|5476.06|5475.46|5476.06|5475.46|15
1722330930000|2024-07-30 09:15:30|5476.18|5475.58|5476.06|5475.46|5476.31|5475.71|5476.06|5475.46|14
1722330940000|2024-07-30 09:15:40|5476.18|5475.58|5476.31|5475.71|5476.43|5475.83|5476.18|5475.58|15
1722330960000|2024-07-30 09:16:00|5476.06|5475.46|5476.31|5475.71|5476.56|5475.96|5476.06|5475.46|27
1722330970000|2024-07-30 09:16:10|5476.43|5475.83|5476.81|5476.21|5476.81|5476.21|5476.43|5475.83|22
1722330980000|2024-07-30 09:16:20|||||||||4
1722331010000|2024-07-30 09:16:50|||||||||18
1722331020000|2024-07-30 09:17:00|5476.93|5476.33|5477.06|5476.46|5477.06|5476.46|5476.81|5476.21|23
1722331030000|2024-07-30 09:17:10|||||||||1
1722331040000|2024-07-30 09:17:20|5477.31|5476.71|5477.31|5476.71|5477.31|5476.71|5477.31|5476.71|4
1722331050000|2024-07-30 09:17:30|||||||||4
1722331060000|2024-07-30 09:17:40|5477.18|5476.58|5477.06|5476.46|5477.18|5476.58|5477.06|5476.46|24
1722331070000|2024-07-30 09:17:50|||||||||18
1722331080000|2024-07-30 09:18:00|5476.81|5476.21|5477.06|5476.46|5477.06|5476.46|5476.81|5476.21|24
1722331090000|2024-07-30 09:18:10|5477.31|5476.71|5477.06|5476.46|5477.31|5476.71|5477.06|5476.46|16
1722331110000|2024-07-30 09:18:30|5477.31|5476.71|5477.31|5476.71|5477.31|5476.71|5477.06|5476.46|27
1722331140000|2024-07-30 09:19:00|5477.56|5476.96|5477.81|5477.21|5477.81|5477.21|5477.31|5476.71|44
1722331150000|2024-07-30 09:19:10|5477.68|5477.08|5477.31|5476.71|5477.68|5477.08|5477.31|5476.71|18
1722331160000|2024-07-30 09:19:20|5477.43|5476.83|5477.43|5476.83|5477.56|5476.96|5477.43|5476.83|5
1722331170000|2024-07-30 09:19:30|5477.56|5476.96|5477.31|5476.71|5477.56|5476.96|5477.31|5476.71|6
1722331180000|2024-07-30 09:19:40|5477.43|5476.83|5477.31|5476.71|5477.56|5476.96|5477.31|5476.71|8
1722331190000|2024-07-30 09:19:50|5477.43|5476.83|5477.31|5476.71|5477.56|5476.96|5477.31|5476.71|7
1722331200000|2024-07-30 09:20:00|5477.06|5476.46|5477.06|5476.46|5477.06|5476.46|5476.93|5476.33|23
1722331210000|2024-07-30 09:20:10|||||||||13
1722331220000|2024-07-30 09:20:20|5476.81|5476.21|5477.06|5476.46|5477.06|5476.46|5476.81|5476.21|28
1722331230000|2024-07-30 09:20:30|5476.93|5476.33|5477.06|5476.46|5477.06|5476.46|5476.93|5476.33|16
1722331240000|2024-07-30 09:20:40|5476.93|5476.33|5477.31|5476.71|5477.31|5476.71|5476.93|5476.33|21
1722331250000|2024-07-30 09:20:50|5477.18|5476.58|5477.06|5476.46|5477.18|5476.58|5477.06|5476.46|6
1722331260000|2024-07-30 09:21:00|5476.81|5476.21|5476.56|5475.96|5476.81|5476.21|5476.56|5475.96|9
1722331270000|2024-07-30 09:21:10|5476.81|5476.21|5476.56|5475.96|5476.81|5476.21|5476.56|5475.96|21
1722331280000|2024-07-30 09:21:20|5476.68|5476.08|5476.31|5475.71|5476.68|5476.08|5476.31|5475.71|19
1722331290000|2024-07-30 09:21:30|5476.43|5475.83|5476.56|5475.96|5476.56|5475.96|5476.31|5475.71|18
1722331300000|2024-07-30 09:21:40|||||||||2
1722331310000|2024-07-30 09:21:50|5476.68|5476.08|5476.68|5476.08|5476.68|5476.08|5476.56|5475.96|3
1722331320000|2024-07-30 09:22:00|5476.81|5476.21|5476.18|5475.58|5476.81|5476.21|5476.06|5475.46|25
1722331330000|2024-07-30 09:22:10|5476.06|5475.46|5475.81|5475.21|5476.06|5475.46|5475.81|5475.21|17
1722331340000|2024-07-30 09:22:20|||||||||8
1722331350000|2024-07-30 09:22:30|||||||||3
1722331360000|2024-07-30 09:22:40|5475.68|5475.08|5475.56|5474.96|5475.68|5475.08|5475.56|5474.96|11
1722331370000|2024-07-30 09:22:50|5475.43|5474.83|5474.93|5474.33|5475.43|5474.83|5474.93|5474.33|28
1722331380000|2024-07-30 09:23:00|5474.81|5474.21|5475.06|5474.46|5475.06|5474.46|5474.81|5474.21|10
1722331390000|2024-07-30 09:23:10|5474.93|5474.33|5475.06|5474.46|5475.06|5474.46|5474.93|5474.33|9
1722331400000|2024-07-30 09:23:20|5475.18|5474.58|5475.18|5474.58|5475.31|5474.71|5475.06|5474.46|28
1722331410000|2024-07-30 09:23:30|5475.31|5474.71|5475.31|5474.71|5475.31|5474.71|5475.31|5474.71|0
1722331420000|2024-07-30 09:23:40|5475.18|5474.58|5474.68|5474.08|5475.18|5474.58|5474.68|5474.08|16
1722331430000|2024-07-30 09:23:50|5474.56|5473.96|5474.68|5474.08|5474.81|5474.21|5474.56|5473.96|24
1722331440000|2024-07-30 09:24:00|5474.56|5473.96|5474.81|5474.21|5474.81|5474.21|5474.56|5473.96|35
1722331450000|2024-07-30 09:24:10|||||||||1
1722331460000|2024-07-30 09:24:20|5475.06|5474.46|5474.81|5474.21|5475.06|5474.46|5474.56|5473.96|36
1722331470000|2024-07-30 09:24:30|||||||||1
1722331480000|2024-07-30 09:24:40|5474.93|5474.33|5474.81|5474.21|5475.06|5474.46|5474.81|5474.21|25
1722331490000|2024-07-30 09:24:50|5474.68|5474.08|5474.06|5473.46|5474.68|5474.08|5474.06|5473.46|24
1722331500000|2024-07-30 09:25:00|5474.31|5473.71|5474.31|5473.71|5474.31|5473.71|5474.06|5473.46|46
1722331510000|2024-07-30 09:25:10|5474.18|5473.58|5474.31|5473.71|5474.31|5473.71|5474.06|5473.46|3
1722331520000|2024-07-30 09:25:20|5474.18|5473.58|5474.56|5473.96|5474.56|5473.96|5474.06|5473.46|19
1722331530000|2024-07-30 09:25:30|5474.43|5473.83|5474.56|5473.96|5474.56|5473.96|5474.31|5473.71|6
1722331540000|2024-07-30 09:25:40|5474.68|5474.08|5474.81|5474.21|5474.81|5474.21|5474.68|5474.08|27
1722331550000|2024-07-30 09:25:50|5474.93|5474.33|5475.06|5474.46|5475.06|5474.46|5474.93|5474.33|9
1722331560000|2024-07-30 09:26:00|5474.93|5474.33|5474.56|5473.96|5474.93|5474.33|5474.56|5473.96|13
1722331570000|2024-07-30 09:26:10|5474.43|5473.83|5474.56|5473.96|5474.56|5473.96|5474.31|5473.71|14
1722331580000|2024-07-30 09:26:20|5474.68|5474.08|5474.68|5474.08|5474.68|5474.08|5474.56|5473.96|14
1722331590000|2024-07-30 09:26:30|5474.81|5474.21|5474.56|5473.96|5474.81|5474.21|5474.56|5473.96|5
1722331600000|2024-07-30 09:26:40|5474.81|5474.21|5474.56|5473.96|5474.81|5474.21|5474.56|5473.96|14
1722331610000|2024-07-30 09:26:50|5474.43|5473.83|5474.56|5473.96|5474.56|5473.96|5474.43|5473.83|1
1722331620000|2024-07-30 09:27:00|5474.43|5473.83|5474.81|5474.21|5474.93|5474.33|5474.31|5473.71|11
1722331640000|2024-07-30 09:27:20|5474.93|5474.33|5474.56|5473.96|5474.93|5474.33|5474.56|5473.96|19
1722331650000|2024-07-30 09:27:30|5474.43|5473.83|5473.81|5473.21|5474.43|5473.83|5473.81|5473.21|19
1722331660000|2024-07-30 09:27:40|5473.56|5472.96|5474.06|5473.46|5474.06|5473.46|5473.56|5472.96|35
1722331670000|2024-07-30 09:27:50|5473.93|5473.33|5474.06|5473.46|5474.06|5473.46|5473.93|5473.33|7
1722331680000|2024-07-30 09:28:00|||||||||20
1722331690000|2024-07-30 09:28:10|5473.93|5473.33|5474.06|5473.46|5474.06|5473.46|5473.81|5473.21|12
1722331700000|2024-07-30 09:28:20|5474.18|5473.58|5474.18|5473.58|5474.18|5473.58|5474.06|5473.46|8
1722331710000|2024-07-30 09:28:30|5474.31|5473.71|5473.93|5473.33|5474.31|5473.71|5473.93|5473.33|4
1722331720000|2024-07-30 09:28:40|5474.06|5473.46|5474.06|5473.46|5474.06|5473.46|5473.93|5473.33|10
1722331730000|2024-07-30 09:28:50|5474.18|5473.58|5474.06|5473.46|5474.31|5473.71|5474.06|5473.46|25
1722331740000|2024-07-30 09:29:00|5474.18|5473.58|5474.06|5473.46|5474.18|5473.58|5473.81|5473.21|13
1722331750000|2024-07-30 09:29:10|5473.93|5473.33|5473.93|5473.33|5474.06|5473.46|5473.81|5473.21|1
1722331760000|2024-07-30 09:29:20|5473.81|5473.21|5473.81|5473.21|5473.81|5473.21|5473.81|5473.21|0
1722331770000|2024-07-30 09:29:30|5473.93|5473.33|5473.56|5472.96|5473.93|5473.33|5473.56|5472.96|36
1722331780000|2024-07-30 09:29:40|5473.68|5473.08|5473.81|5473.21|5474.06|5473.46|5473.68|5473.08|16
1722331790000|2024-07-30 09:29:50|5473.68|5473.08|5473.31|5472.71|5473.68|5473.08|5473.06|5472.46|25
1722331800000|2024-07-30 09:30:00|5473.43|5472.83|5473.56|5472.96|5473.56|5472.96|5473.31|5472.71|39
1722331810000|2024-07-30 09:30:10|5473.68|5473.08|5473.31|5472.71|5473.81|5473.21|5473.31|5472.71|58
1722331820000|2024-07-30 09:30:20|5473.43|5472.83|5473.31|5472.71|5473.56|5472.96|5473.31|5472.71|34
1722331830000|2024-07-30 09:30:30|5473.43|5472.83|5472.56|5471.96|5473.43|5472.83|5472.56|5471.96|69
1722331840000|2024-07-30 09:30:40|5472.31|5471.71|5472.56|5471.96|5472.56|5471.96|5472.31|5471.71|55
1722331850000|2024-07-30 09:30:50|5472.31|5471.71|5472.81|5472.21|5472.81|5472.21|5472.31|5471.71|24
1722331860000|2024-07-30 09:31:00|5472.56|5471.96|5471.81|5471.21|5472.81|5472.21|5471.81|5471.21|51
1722331870000|2024-07-30 09:31:10|5471.56|5470.96|5471.31|5470.71|5471.56|5470.96|5471.31|5470.71|71
1722331880000|2024-07-30 09:31:20|5471.43|5470.83|5471.06|5470.46|5471.56|5470.96|5470.93|5470.33|57
1722331890000|2024-07-30 09:31:30|5471.31|5470.71|5471.31|5470.71|5471.68|5471.08|5471.31|5470.71|46
1722331900000|2024-07-30 09:31:40|5471.43|5470.83|5471.56|5470.96|5471.56|5470.96|5471.31|5470.71|15
1722331910000|2024-07-30 09:31:50|5471.68|5471.08|5471.56|5470.96|5471.68|5471.08|5471.31|5470.71|20
1722331920000|2024-07-30 09:32:00|5471.81|5471.21|5471.93|5471.33|5472.06|5471.46|5471.81|5471.21|37
1722331930000|2024-07-30 09:32:10|5471.81|5471.21|5471.56|5470.96|5471.81|5471.21|5471.56|5470.96|16
1722331940000|2024-07-30 09:32:20|5471.68|5471.08|5471.56|5470.96|5471.81|5471.21|5471.56|5470.96|12
1722331950000|2024-07-30 09:32:30|5471.68|5471.08|5471.81|5471.21|5472.06|5471.46|5471.68|5471.08|51
1722331960000|2024-07-30 09:32:40|5471.93|5471.33|5472.31|5471.71|5472.31|5471.71|5471.81|5471.21|22
1722331970000|2024-07-30 09:32:50|5472.06|5471.46|5472.31|5471.71|5472.31|5471.71|5472.06|5471.46|24
1722331980000|2024-07-30 09:33:00|5472.56|5471.96|5473.06|5472.46|5473.06|5472.46|5472.56|5471.96|52
1722331990000|2024-07-30 09:33:10|5473.31|5472.71|5473.56|5472.96|5473.68|5473.08|5473.31|5472.71|55
1722332000000|2024-07-30 09:33:20|5473.81|5473.21|5473.81|5473.21|5473.81|5473.21|5473.56|5472.96|57
1722332010000|2024-07-30 09:33:30|5473.93|5473.33|5474.06|5473.46|5474.06|5473.46|5473.93|5473.33|11
1722332020000|2024-07-30 09:33:40|5474.18|5473.58|5474.31|5473.71|5474.31|5473.71|5474.06|5473.46|35
1722332030000|2024-07-30 09:33:50|5474.43|5473.83|5474.18|5473.58|5474.43|5473.83|5474.06|5473.46|30
1722332040000|2024-07-30 09:34:00|5474.06|5473.46|5474.31|5473.71|5474.31|5473.71|5474.06|5473.46|8
1722332050000|2024-07-30 09:34:10|5474.56|5473.96|5474.56|5473.96|5474.56|5473.96|5474.56|5473.96|2
1722332060000|2024-07-30 09:34:20|5474.68|5474.08|5474.56|5473.96|5474.68|5474.08|5474.56|5473.96|4
1722332070000|2024-07-30 09:34:30|5474.43|5473.83|5474.31|5473.71|5474.43|5473.83|5474.31|5473.71|18
1722332090000|2024-07-30 09:34:50|5473.81|5473.21|5473.93|5473.33|5473.93|5473.33|5473.81|5473.21|24
1722332100000|2024-07-30 09:35:00|5473.81|5473.21|5473.93|5473.33|5474.06|5473.46|5473.81|5473.21|15
1722332110000|2024-07-30 09:35:10|5474.06|5473.46|5473.06|5472.46|5474.06|5473.46|5473.06|5472.46|23
1722332120000|2024-07-30 09:35:20|5473.18|5472.58|5472.56|5471.96|5473.18|5472.58|5472.56|5471.96|23
1722332130000|2024-07-30 09:35:30|5472.43|5471.83|5472.56|5471.96|5472.56|5471.96|5472.06|5471.46|38
1722332140000|2024-07-30 09:35:40|5472.68|5472.08|5472.56|5471.96|5472.81|5472.21|5472.56|5471.96|24
1722332150000|2024-07-30 09:35:50|5472.31|5471.71|5472.18|5471.58|5472.31|5471.71|5471.81|5471.21|27
1722332160000|2024-07-30 09:36:00|5472.31|5471.71|5472.06|5471.46|5472.31|5471.71|5472.06|5471.46|7
1722332170000|2024-07-30 09:36:10|5472.18|5471.58|5472.31|5471.71|5472.31|5471.71|5472.18|5471.58|40
1722332180000|2024-07-30 09:36:20|5472.43|5471.83|5472.43|5471.83|5472.56|5471.96|5472.31|5471.71|22
1722332190000|2024-07-30 09:36:30|5472.56|5471.96|5472.43|5471.83|5472.81|5472.21|5472.43|5471.83|50
1722332200000|2024-07-30 09:36:40|5472.31|5471.71|5472.43|5471.83|5472.56|5471.96|5472.31|5471.71|1
1722332210000|2024-07-30 09:36:50|5472.56|5471.96|5472.31|5471.71|5472.56|5471.96|5472.31|5471.71|11
1722332220000|2024-07-30 09:37:00|5472.43|5471.83|5472.56|5471.96|5472.56|5471.96|5472.31|5471.71|12
1722332230000|2024-07-30 09:37:10|5472.43|5471.83|5471.93|5471.33|5472.43|5471.83|5471.81|5471.21|19
1722332240000|2024-07-30 09:37:20|5472.06|5471.46|5471.06|5470.46|5472.06|5471.46|5470.93|5470.33|72
1722332250000|2024-07-30 09:37:30|5471.18|5470.58|5470.81|5470.21|5471.31|5470.71|5470.81|5470.21|35
1722332260000|2024-07-30 09:37:40|5470.93|5470.33|5470.56|5469.96|5471.06|5470.46|5470.56|5469.96|39
1722332270000|2024-07-30 09:37:50|5470.43|5469.83|5470.56|5469.96|5470.56|5469.96|5470.31|5469.71|84
1722332280000|2024-07-30 09:38:00|5470.81|5470.21|5470.56|5469.96|5471.43|5470.83|5470.56|5469.96|74
1722332290000|2024-07-30 09:38:10|5470.81|5470.21|5470.31|5469.71|5470.81|5470.21|5470.31|5469.71|33
1722332300000|2024-07-30 09:38:20|5470.56|5469.96|5470.31|5469.71|5470.56|5469.96|5470.06|5469.46|53
1722332310000|2024-07-30 09:38:30|5470.18|5469.58|5469.56|5468.96|5470.18|5469.58|5469.56|5468.96|61
1722332320000|2024-07-30 09:38:40|5469.81|5469.21|5470.06|5469.46|5470.06|5469.46|5469.81|5469.21|45
1722332330000|2024-07-30 09:38:50|5470.31|5469.71|5470.31|5469.71|5470.43|5469.83|5470.31|5469.71|19
1722332340000|2024-07-30 09:39:00|5469.81|5469.21|5470.31|5469.71|5470.43|5469.83|5469.81|5469.21|70
1722332350000|2024-07-30 09:39:10|5470.06|5469.46|5470.31|5469.71|5470.31|5469.71|5469.93|5469.33|39
1722332360000|2024-07-30 09:39:20|5470.43|5469.83|5470.06|5469.46|5470.43|5469.83|5470.06|5469.46|14
1722332380000|2024-07-30 09:39:40|5470.18|5469.58|5469.81|5469.21|5470.31|5469.71|5469.81|5469.21|17
1722332390000|2024-07-30 09:39:50|5469.93|5469.33|5470.06|5469.46|5470.06|5469.46|5469.81|5469.21|19
1722332400000|2024-07-30 09:40:00|5470.18|5469.58|5470.56|5469.96|5470.56|5469.96|5470.18|5469.58|32
1722332410000|2024-07-30 09:40:10|5470.31|5469.71|5471.31|5470.71|5471.31|5470.71|5470.31|5469.71|68
1722332420000|2024-07-30 09:40:20|5471.18|5470.58|5471.06|5470.46|5471.31|5470.71|5470.81|5470.21|26
1722332430000|2024-07-30 09:40:30|5471.31|5470.71|5470.81|5470.21|5471.31|5470.71|5470.56|5469.96|202
1722332440000|2024-07-30 09:40:40|5470.93|5470.33|5470.81|5470.21|5470.93|5470.33|5470.56|5469.96|54
1722332450000|2024-07-30 09:40:50|5470.93|5470.33|5471.06|5470.46|5471.06|5470.46|5470.81|5470.21|32
1722332460000|2024-07-30 09:41:00|5471.18|5470.58|5471.56|5470.96|5471.56|5470.96|5471.06|5470.46|17
1722332470000|2024-07-30 09:41:10|5471.43|5470.83|5470.81|5470.21|5471.43|5470.83|5470.81|5470.21|31
1722332480000|2024-07-30 09:41:20|5470.93|5470.33|5470.81|5470.21|5471.06|5470.46|5470.81|5470.21|7
1722332490000|2024-07-30 09:41:30|5470.93|5470.33|5470.68|5470.08|5471.06|5470.46|5470.68|5470.08|10
1722332500000|2024-07-30 09:41:40|5470.81|5470.21|5471.06|5470.46|5471.06|5470.46|5470.81|5470.21|12
1722332510000|2024-07-30 09:41:50|5470.93|5470.33|5470.56|5469.96|5470.93|5470.33|5470.56|5469.96|29
1722332520000|2024-07-30 09:42:00|5470.68|5470.08|5470.31|5469.71|5470.68|5470.08|5470.06|5469.46|26
1722332530000|2024-07-30 09:42:10|5470.18|5469.58|5469.81|5469.21|5470.31|5469.71|5469.81|5469.21|25
1722332540000|2024-07-30 09:42:20|5469.56|5468.96|5469.31|5468.71|5469.56|5468.96|5469.31|5468.71|94
1722332550000|2024-07-30 09:42:30|5469.43|5468.83|5469.81|5469.21|5469.81|5469.21|5469.43|5468.83|24
1722332560000|2024-07-30 09:42:40|5469.68|5469.08|5469.68|5469.08|5469.68|5469.08|5469.56|5468.96|16
1722332570000|2024-07-30 09:42:50|5469.81|5469.21|5469.43|5468.83|5469.81|5469.21|5469.31|5468.71|21
1722332580000|2024-07-30 09:43:00|5469.31|5468.71|5469.06|5468.46|5469.31|5468.71|5468.81|5468.21|70
1722332590000|2024-07-30 09:43:10|5469.18|5468.58|5469.31|5468.71|5469.56|5468.96|5469.18|5468.58|16
1722332600000|2024-07-30 09:43:20|5469.43|5468.83|5469.56|5468.96|5469.56|5468.96|5469.43|5468.83|19
1722332610000|2024-07-30 09:43:30|5469.68|5469.08|5469.81|5469.21|5469.81|5469.21|5469.56|5468.96|21
1722332620000|2024-07-30 09:43:40|5469.68|5469.08|5470.06|5469.46|5470.06|5469.46|5469.68|5469.08|14
1722332630000|2024-07-30 09:43:50|5469.81|5469.21|5469.56|5468.96|5469.81|5469.21|5469.56|5468.96|29
1722332640000|2024-07-30 09:44:00|5469.68|5469.08|5470.31|5469.71|5470.31|5469.71|5469.56|5468.96|15
1722332650000|2024-07-30 09:44:10|5470.56|5469.96|5470.56|5469.96|5470.81|5470.21|5470.56|5469.96|21
1722332660000|2024-07-30 09:44:20|5470.68|5470.08|5470.81|5470.21|5470.81|5470.21|5470.31|5469.71|36
1722332670000|2024-07-30 09:44:30|5470.68|5470.08|5470.18|5469.58|5470.93|5470.33|5470.06|5469.46|48
1722332680000|2024-07-30 09:44:40|5470.31|5469.71|5470.56|5469.96|5470.56|5469.96|5470.31|5469.71|32
1722332690000|2024-07-30 09:44:50|5470.81|5470.21|5470.56|5469.96|5470.81|5470.21|5470.56|5469.96|17
1722332700000|2024-07-30 09:45:00|5470.68|5470.08|5470.06|5469.46|5470.68|5470.08|5470.06|5469.46|50
1722332710000|2024-07-30 09:45:10|5470.18|5469.58|5470.06|5469.46|5470.31|5469.71|5469.93|5469.33|22
1722332720000|2024-07-30 09:45:20|5470.18|5469.58|5469.81|5469.21|5470.31|5469.71|5469.81|5469.21|15
1722332730000|2024-07-30 09:45:30|5469.68|5469.08|5469.81|5469.21|5469.81|5469.21|5469.56|5468.96|17
1722332740000|2024-07-30 09:45:40|5469.68|5469.08|5470.06|5469.46|5470.06|5469.46|5469.68|5469.08|11
1722332750000|2024-07-30 09:45:50|5469.81|5469.21|5469.68|5469.08|5470.06|5469.46|5469.56|5468.96|36
1722332760000|2024-07-30 09:46:00|5469.56|5468.96|5469.56|5468.96|5469.68|5469.08|5469.31|5468.71|41
1722332770000|2024-07-30 09:46:10|5469.81|5469.21|5470.06|5469.46|5470.06|5469.46|5469.81|5469.21|13
1722332780000|2024-07-30 09:46:20|5470.31|5469.71|5470.31|5469.71|5470.31|5469.71|5470.06|5469.46|29
1722332790000|2024-07-30 09:46:30|5470.43|5469.83|5470.56|5469.96|5470.56|5469.96|5470.31|5469.71|9
1722332800000|2024-07-30 09:46:40|5470.68|5470.08|5470.56|5469.96|5470.81|5470.21|5470.56|5469.96|15
1722332810000|2024-07-30 09:46:50|5470.68|5470.08|5470.68|5470.08|5470.81|5470.21|5470.68|5470.08|15
1722332820000|2024-07-30 09:47:00|5470.81|5470.21|5471.06|5470.46|5471.31|5470.71|5470.81|5470.21|20
1722332830000|2024-07-30 09:47:10|5471.18|5470.58|5471.56|5470.96|5471.56|5470.96|5471.06|5470.46|85
1722332840000|2024-07-30 09:47:20|5471.68|5471.08|5471.81|5471.21|5471.81|5471.21|5471.56|5470.96|15
1722332850000|2024-07-30 09:47:30|5471.68|5471.08|5471.81|5471.21|5471.81|5471.21|5471.68|5471.08|26
1722332860000|2024-07-30 09:47:40|5471.93|5471.33|5472.31|5471.71|5472.31|5471.71|5471.93|5471.33|17
1722332870000|2024-07-30 09:47:50|5472.56|5471.96|5472.81|5472.21|5472.81|5472.21|5472.56|5471.96|17
1722332880000|2024-07-30 09:48:00|5472.68|5472.08|5472.56|5471.96|5472.68|5472.08|5472.31|5471.71|71
1722332890000|2024-07-30 09:48:10|5472.68|5472.08|5472.81|5472.21|5472.81|5472.21|5472.68|5472.08|8
1722332900000|2024-07-30 09:48:20|5472.93|5472.33|5473.06|5472.46|5473.31|5472.71|5472.93|5472.33|29
1722332910000|2024-07-30 09:48:30|5473.18|5472.58|5473.31|5472.71|5473.81|5473.21|5473.18|5472.58|111
1722332920000|2024-07-30 09:48:40|5473.06|5472.46|5472.56|5471.96|5473.06|5472.46|5472.56|5471.96|31
1722332930000|2024-07-30 09:48:50|5472.68|5472.08|5472.56|5471.96|5472.81|5472.21|5472.43|5471.83|39
1722332940000|2024-07-30 09:49:00|5472.43|5471.83|5472.31|5471.71|5472.56|5471.96|5472.31|5471.71|15
1722332950000|2024-07-30 09:49:10|5472.18|5471.58|5472.06|5471.46|5472.18|5471.58|5471.81|5471.21|23
1722332960000|2024-07-30 09:49:20|5471.93|5471.33|5471.56|5470.96|5472.06|5471.46|5471.56|5470.96|19
1722332970000|2024-07-30 09:49:30|5471.68|5471.08|5472.06|5471.46|5472.18|5471.58|5471.68|5471.08|14
1722332980000|2024-07-30 09:49:40|5472.18|5471.58|5472.06|5471.46|5472.31|5471.71|5472.06|5471.46|21
1722332990000|2024-07-30 09:49:50|5472.18|5471.58|5472.56|5471.96|5472.56|5471.96|5472.18|5471.58|6
1722333000000|2024-07-30 09:50:00|5472.43|5471.83|5472.06|5471.46|5472.56|5471.96|5472.06|5471.46|7
1722333010000|2024-07-30 09:50:10|5472.18|5471.58|5472.06|5471.46|5472.18|5471.58|5472.06|5471.46|1
1722333020000|2024-07-30 09:50:20|5472.18|5471.58|5472.56|5471.96|5472.56|5471.96|5472.18|5471.58|14
1722333030000|2024-07-30 09:50:30|5472.68|5472.08|5472.56|5471.96|5472.68|5472.08|5472.56|5471.96|0
1722333040000|2024-07-30 09:50:40|5472.68|5472.08|5472.81|5472.21|5472.81|5472.21|5472.68|5472.08|11
1722333050000|2024-07-30 09:50:50|5472.93|5472.33|5472.81|5472.21|5472.93|5472.33|5472.81|5472.21|8
1722333060000|2024-07-30 09:51:00|5472.68|5472.08|5472.81|5472.21|5472.81|5472.21|5472.68|5472.08|15
1722333070000|2024-07-30 09:51:10|5472.93|5472.33|5472.56|5471.96|5473.06|5472.46|5472.31|5471.71|21
1722333080000|2024-07-30 09:51:20|5472.43|5471.83|5472.56|5471.96|5472.56|5471.96|5472.43|5471.83|6
1722333090000|2024-07-30 09:51:30|5472.43|5471.83|5472.31|5471.71|5472.56|5471.96|5472.31|5471.71|17
1722333100000|2024-07-30 09:51:40|5472.18|5471.58|5472.31|5471.71|5472.31|5471.71|5472.06|5471.46|15
1722333110000|2024-07-30 09:51:50|||||||||7
1722333120000|2024-07-30 09:52:00|5472.06|5471.46|5472.31|5471.71|5472.31|5471.71|5472.06|5471.46|30
1722333130000|2024-07-30 09:52:10|5472.43|5471.83|5473.06|5472.46|5473.06|5472.46|5472.43|5471.83|28
1722333140000|2024-07-30 09:52:20|5472.93|5472.33|5472.81|5472.21|5472.93|5472.33|5472.81|5472.21|11
1722333150000|2024-07-30 09:52:30|5472.93|5472.33|5472.81|5472.21|5473.06|5472.46|5472.81|5472.21|5
1722333160000|2024-07-30 09:52:40|5472.93|5472.33|5473.06|5472.46|5473.06|5472.46|5472.81|5472.21|13
1722333170000|2024-07-30 09:52:50|5472.93|5472.33|5472.56|5471.96|5472.93|5472.33|5472.56|5471.96|24
1722333180000|2024-07-30 09:53:00|5472.68|5472.08|5472.43|5471.83|5472.68|5472.08|5472.31|5471.71|17
1722333190000|2024-07-30 09:53:10|5472.56|5471.96|5472.56|5471.96|5472.68|5472.08|5472.31|5471.71|52
1722333200000|2024-07-30 09:53:20|5472.43|5471.83|5472.81|5472.21|5472.81|5472.21|5472.43|5471.83|4
1722333210000|2024-07-30 09:53:30|5472.68|5472.08|5472.56|5471.96|5472.81|5472.21|5472.56|5471.96|17
1722333220000|2024-07-30 09:53:40|5472.68|5472.08|5472.56|5471.96|5472.81|5472.21|5472.56|5471.96|0
1722333230000|2024-07-30 09:53:50|||||||||3
1722333240000|2024-07-30 09:54:00|5472.43|5471.83|5472.06|5471.46|5472.43|5471.83|5472.06|5471.46|16
1722333250000|2024-07-30 09:54:10|5472.18|5471.58|5472.18|5471.58|5472.31|5471.71|5472.18|5471.58|0
1722333260000|2024-07-30 09:54:20|5472.31|5471.71|5472.93|5472.33|5473.06|5472.46|5472.18|5471.58|28
1722333270000|2024-07-30 09:54:30|5472.81|5472.21|5473.06|5472.46|5473.06|5472.46|5472.81|5472.21|6
1722333280000|2024-07-30 09:54:40|5473.18|5472.58|5473.06|5472.46|5473.18|5472.58|5473.06|5472.46|27
1722333290000|2024-07-30 09:54:50|5472.93|5472.33|5472.81|5472.21|5472.93|5472.33|5472.56|5471.96|21
1722333300000|2024-07-30 09:55:00|5473.06|5472.46|5473.56|5472.96|5473.56|5472.96|5473.06|5472.46|118
1722333310000|2024-07-30 09:55:10|||||||||12
1722333320000|2024-07-30 09:55:20|5473.68|5473.08|5473.81|5473.21|5473.81|5473.21|5473.56|5472.96|14
1722333330000|2024-07-30 09:55:30|5474.31|5473.71|5474.31|5473.71|5474.31|5473.71|5474.31|5473.71|118
1722333340000|2024-07-30 09:55:40|5474.06|5473.46|5474.31|5473.71|5474.31|5473.71|5474.06|5473.46|39
1722333350000|2024-07-30 09:55:50|5474.43|5473.83|5474.43|5473.83|5474.56|5473.96|5474.31|5473.71|11
1722333360000|2024-07-30 09:56:00|5474.31|5473.71|5474.31|5473.71|5474.31|5473.71|5474.31|5473.71|0
1722333370000|2024-07-30 09:56:10|5474.43|5473.83|5474.31|5473.71|5474.56|5473.96|5474.31|5473.71|18
1722333380000|2024-07-30 09:56:20|5474.43|5473.83|5474.31|5473.71|5474.56|5473.96|5474.31|5473.71|24
1722333390000|2024-07-30 09:56:30|5474.06|5473.46|5473.81|5473.21|5474.06|5473.46|5473.56|5472.96|22
1722333400000|2024-07-30 09:56:40|5473.68|5473.08|5473.56|5472.96|5473.81|5473.21|5473.56|5472.96|50
1722333410000|2024-07-30 09:56:50|5473.68|5473.08|5474.31|5473.71|5474.31|5473.71|5473.68|5473.08|18
1722333420000|2024-07-30 09:57:00|5474.18|5473.58|5474.06|5473.46|5474.18|5473.58|5474.06|5473.46|7
1722333430000|2024-07-30 09:57:10|5474.18|5473.58|5474.18|5473.58|5474.31|5473.71|5474.06|5473.46|26
1722333440000|2024-07-30 09:57:20|5474.31|5473.71|5474.06|5473.46|5474.43|5473.83|5474.06|5473.46|1
1722333450000|2024-07-30 09:57:30|5474.18|5473.58|5474.31|5473.71|5474.31|5473.71|5474.18|5473.58|18
1722333460000|2024-07-30 09:57:40|5474.43|5473.83|5474.56|5473.96|5474.56|5473.96|5474.43|5473.83|8
1722333470000|2024-07-30 09:57:50|5474.43|5473.83|5474.56|5473.96|5474.56|5473.96|5474.31|5473.71|11
1722333480000|2024-07-30 09:58:00|5474.43|5473.83|5474.06|5473.46|5474.43|5473.83|5474.06|5473.46|24
1722333490000|2024-07-30 09:58:10|5474.18|5473.58|5474.31|5473.71|5474.31|5473.71|5474.06|5473.46|11
1722333500000|2024-07-30 09:58:20|5474.43|5473.83|5474.56|5473.96|5474.56|5473.96|5474.43|5473.83|63
1722333510000|2024-07-30 09:58:30|5474.68|5474.08|5474.81|5474.21|5474.81|5474.21|5474.56|5473.96|16
1722333520000|2024-07-30 09:58:40|5474.68|5474.08|5474.81|5474.21|5474.81|5474.21|5474.56|5473.96|13
1722333530000|2024-07-30 09:58:50|||||||||11
1722333540000|2024-07-30 09:59:00|5474.56|5473.96|5474.56|5473.96|5474.81|5474.21|5474.31|5473.71|83
1722333550000|2024-07-30 09:59:10|5474.68|5474.08|5474.31|5473.71|5474.81|5474.21|5474.31|5473.71|36
1722333560000|2024-07-30 09:59:20|5474.06|5473.46|5474.06|5473.46|5474.06|5473.46|5474.06|5473.46|4
1722333570000|2024-07-30 09:59:30|5473.93|5473.33|5473.81|5473.21|5474.06|5473.46|5473.81|5473.21|17
1722333580000|2024-07-30 09:59:40|5473.56|5472.96|5473.31|5472.71|5473.56|5472.96|5473.31|5472.71|46
1722333590000|2024-07-30 09:59:50|5473.43|5472.83|5473.31|5472.71|5473.56|5472.96|5473.31|5472.71|25
1722333600000|2024-07-30 10:00:00|5473.56|5472.96|5473.56|5472.96|5473.56|5472.96|5473.31|5472.71|33
1722333620000|2024-07-30 10:00:20|5473.68|5473.08|5473.81|5473.21|5473.93|5473.33|5473.68|5473.08|29
1722333630000|2024-07-30 10:00:30|5473.93|5473.33|5473.56|5472.96|5473.93|5473.33|5473.56|5472.96|12
1722333640000|2024-07-30 10:00:40|5473.68|5473.08|5473.68|5473.08|5473.81|5473.21|5473.56|5472.96|21
1722333650000|2024-07-30 10:00:50|5473.81|5473.21|5474.06|5473.46|5474.18|5473.58|5473.81|5473.21|6
1722333660000|2024-07-30 10:01:00|5474.31|5473.71|5474.31|5473.71|5474.31|5473.71|5474.31|5473.71|10
1722333670000|2024-07-30 10:01:10|5474.43|5473.83|5474.56|5473.96|5474.56|5473.96|5474.31|5473.71|9
1722333690000|2024-07-30 10:01:30|5474.68|5474.08|5474.81|5474.21|5474.81|5474.21|5474.68|5474.08|37
1722333700000|2024-07-30 10:01:40|||||||||2
1722333710000|2024-07-30 10:01:50|5474.68|5474.08|5474.56|5473.96|5474.68|5474.08|5474.56|5473.96|14
1722333720000|2024-07-30 10:02:00|5474.31|5473.71|5474.43|5473.83|5474.56|5473.96|5474.31|5473.71|17
1722333730000|2024-07-30 10:02:10|5474.31|5473.71|5474.31|5473.71|5474.31|5473.71|5474.31|5473.71|2
1722333740000|2024-07-30 10:02:20|||||||||12
1722333750000|2024-07-30 10:02:30|||||||||3
1722333760000|2024-07-30 10:02:40|5474.06|5473.46|5474.06|5473.46|5474.06|5473.46|5474.06|5473.46|20
1722333780000|2024-07-30 10:03:00|5474.18|5473.58|5474.31|5473.71|5474.43|5473.83|5474.18|5473.58|29
1722333790000|2024-07-30 10:03:10|5474.43|5473.83|5474.56|5473.96|5474.56|5473.96|5474.43|5473.83|26
1722333800000|2024-07-30 10:03:20|5474.81|5474.21|5474.56|5473.96|5474.81|5474.21|5474.56|5473.96|9
1722333810000|2024-07-30 10:03:30|5474.68|5474.08|5474.56|5473.96|5474.68|5474.08|5474.56|5473.96|3
1722333820000|2024-07-30 10:03:40|5474.43|5473.83|5474.56|5473.96|5474.56|5473.96|5474.31|5473.71|17
1722333830000|2024-07-30 10:03:50|5474.43|5473.83|5474.56|5473.96|5474.56|5473.96|5474.31|5473.71|5
1722333850000|2024-07-30 10:04:10|5474.68|5474.08|5474.56|5473.96|5474.68|5474.08|5474.56|5473.96|12
1722333860000|2024-07-30 10:04:20|5474.68|5474.08|5474.31|5473.71|5474.68|5474.08|5474.31|5473.71|14
1722333870000|2024-07-30 10:04:30|5474.18|5473.58|5474.31|5473.71|5474.31|5473.71|5474.18|5473.58|20
1722333880000|2024-07-30 10:04:40|5474.56|5473.96|5474.43|5473.83|5474.56|5473.96|5474.43|5473.83|8
1722333890000|2024-07-30 10:04:50|5474.31|5473.71|5474.56|5473.96|5474.56|5473.96|5474.31|5473.71|16
1722333900000|2024-07-30 10:05:00|5474.43|5473.83|5474.56|5473.96|5474.56|5473.96|5474.06|5473.46|22
1722333910000|2024-07-30 10:05:10|5474.81|5474.21|5474.81|5474.21|5474.81|5474.21|5474.81|5474.21|9
1722333920000|2024-07-30 10:05:20|5475.06|5474.46|5475.18|5474.58|5475.18|5474.58|5474.93|5474.33|17
1722333930000|2024-07-30 10:05:30|5474.31|5473.71|5473.31|5472.71|5474.31|5473.71|5473.31|5472.71|113
1722333940000|2024-07-30 10:05:40|5473.18|5472.58|5473.06|5472.46|5473.18|5472.58|5473.06|5472.46|26
1722333950000|2024-07-30 10:05:50|5473.18|5472.58|5473.56|5472.96|5473.56|5472.96|5473.06|5472.46|23
1722333960000|2024-07-30 10:06:00|5473.81|5473.21|5473.56|5472.96|5473.81|5473.21|5473.56|5472.96|29
1722333970000|2024-07-30 10:06:10|5473.31|5472.71|5473.56|5472.96|5473.56|5472.96|5473.31|5472.71|24
1722333980000|2024-07-30 10:06:20|5473.43|5472.83|5473.06|5472.46|5473.43|5472.83|5473.06|5472.46|21
1722333990000|2024-07-30 10:06:30|5473.18|5472.58|5473.56|5472.96|5473.56|5472.96|5473.06|5472.46|12
1722334010000|2024-07-30 10:06:50|5473.43|5472.83|5473.31|5472.71|5473.56|5472.96|5473.31|5472.71|8
1722334020000|2024-07-30 10:07:00|5473.06|5472.46|5473.06|5472.46|5473.06|5472.46|5473.06|5472.46|3
1722334030000|2024-07-30 10:07:10|5473.18|5472.58|5473.43|5472.83|5473.56|5472.96|5473.18|5472.58|20
1722334040000|2024-07-30 10:07:20|5473.31|5472.71|5473.31|5472.71|5473.31|5472.71|5473.06|5472.46|24
1722334060000|2024-07-30 10:07:40|5473.43|5472.83|5473.81|5473.21|5473.81|5473.21|5473.43|5472.83|19
1722334070000|2024-07-30 10:07:50|5473.56|5472.96|5473.68|5473.08|5473.68|5473.08|5473.56|5472.96|9
1722334080000|2024-07-30 10:08:00|5473.56|5472.96|5473.56|5472.96|5473.56|5472.96|5473.31|5472.71|13
1722334090000|2024-07-30 10:08:10|5473.43|5472.83|5473.56|5472.96|5473.56|5472.96|5473.31|5472.71|5
1722334100000|2024-07-30 10:08:20|5473.43|5472.83|5473.06|5472.46|5473.43|5472.83|5472.81|5472.21|22
1722334110000|2024-07-30 10:08:30|5473.31|5472.71|5473.31|5472.71|5473.31|5472.71|5473.18|5472.58|11
1722334120000|2024-07-30 10:08:40|5473.43|5472.83|5473.81|5473.21|5473.81|5473.21|5473.31|5472.71|44
1722334130000|2024-07-30 10:08:50|5474.06|5473.46|5474.18|5473.58|5474.18|5473.58|5474.06|5473.46|81
1722334140000|2024-07-30 10:09:00|5474.06|5473.46|5474.31|5473.71|5474.31|5473.71|5474.06|5473.46|4
1722334150000|2024-07-30 10:09:10|5474.43|5473.83|5474.43|5473.83|5474.43|5473.83|5474.31|5473.71|14
1722334160000|2024-07-30 10:09:20|5474.56|5473.96|5474.81|5474.21|5475.06|5474.46|5474.56|5473.96|22
1722334170000|2024-07-30 10:09:30|5474.68|5474.08|5474.81|5474.21|5474.81|5474.21|5474.56|5473.96|30
1722334180000|2024-07-30 10:09:40|5474.68|5474.08|5474.68|5474.08|5474.81|5474.21|5474.56|5473.96|21
1722334190000|2024-07-30 10:09:50|5474.81|5474.21|5474.81|5474.21|5474.81|5474.21|5474.56|5473.96|37
1722334200000|2024-07-30 10:10:00|5474.93|5474.33|5474.93|5474.33|5474.93|5474.33|5474.93|5474.33|10
1722334210000|2024-07-30 10:10:10|5474.81|5474.21|5474.81|5474.21|5474.81|5474.21|5474.56|5473.96|34
1722334220000|2024-07-30 10:10:20|5475.06|5474.46|5475.06|5474.46|5475.06|5474.46|5475.06|5474.46|23
1722334230000|2024-07-30 10:10:30|5474.93|5474.33|5475.06|5474.46|5475.06|5474.46|5474.81|5474.21|21
1722334240000|2024-07-30 10:10:40|||||||||11
1722334250000|2024-07-30 10:10:50|5475.18|5474.58|5475.06|5474.46|5475.31|5474.71|5475.06|5474.46|33
1722334260000|2024-07-30 10:11:00|5474.93|5474.33|5475.06|5474.46|5475.18|5474.58|5474.81|5474.21|21
1722334270000|2024-07-30 10:11:10|5475.31|5474.71|5475.18|5474.58|5475.31|5474.71|5475.18|5474.58|7
1722334280000|2024-07-30 10:11:20|5475.06|5474.46|5475.06|5474.46|5475.18|5474.58|5475.06|5474.46|17
1722334290000|2024-07-30 10:11:30|5474.81|5474.21|5474.56|5473.96|5474.81|5474.21|5474.56|5473.96|61
1722334310000|2024-07-30 10:11:50|5474.31|5473.71|5474.31|5473.71|5474.31|5473.71|5474.31|5473.71|21
1722334320000|2024-07-30 10:12:00|5474.43|5473.83|5474.56|5473.96|5474.56|5473.96|5474.31|5473.71|30
1722334330000|2024-07-30 10:12:10|5474.68|5474.08|5474.81|5474.21|5474.93|5474.33|5474.68|5474.08|6
1722334340000|2024-07-30 10:12:20|||||||||1
1722334350000|2024-07-30 10:12:30|5475.06|5474.46|5475.06|5474.46|5475.06|5474.46|5474.93|5474.33|17
1722334360000|2024-07-30 10:12:40|5474.81|5474.21|5474.81|5474.21|5474.93|5474.33|5474.68|5474.08|6
1722334370000|2024-07-30 10:12:50|5474.93|5474.33|5474.81|5474.21|5475.06|5474.46|5474.56|5473.96|53
1722334390000|2024-07-30 10:13:10|5474.93|5474.33|5474.81|5474.21|5475.06|5474.46|5474.81|5474.21|8
1722334400000|2024-07-30 10:13:20|5474.93|5474.33|5474.81|5474.21|5474.93|5474.33|5474.81|5474.21|2
1722334410000|2024-07-30 10:13:30|||||||||3
1722334420000|2024-07-30 10:13:40|5474.68|5474.08|5474.31|5473.71|5474.81|5474.21|5474.31|5473.71|15
1722334430000|2024-07-30 10:13:50|5474.18|5473.58|5474.06|5473.46|5474.18|5473.58|5474.06|5473.46|11
1722334440000|2024-07-30 10:14:00|5474.18|5473.58|5473.56|5472.96|5474.31|5473.71|5472.93|5472.33|61
1722334450000|2024-07-30 10:14:10|5473.43|5472.83|5472.81|5472.21|5473.56|5472.96|5472.81|5472.21|28
1722334460000|2024-07-30 10:14:20|5472.56|5471.96|5472.31|5471.71|5472.56|5471.96|5472.31|5471.71|29
1722334470000|2024-07-30 10:14:30|5472.18|5471.58|5472.31|5471.71|5472.31|5471.71|5472.06|5471.46|46
1722334480000|2024-07-30 10:14:40|5472.18|5471.58|5472.31|5471.71|5472.31|5471.71|5471.93|5471.33|38
1722334490000|2024-07-30 10:14:50|5472.18|5471.58|5472.56|5471.96|5472.56|5471.96|5472.06|5471.46|14
1722334500000|2024-07-30 10:15:00|5472.81|5472.21|5473.56|5472.96|5473.56|5472.96|5472.81|5472.21|60
1722334510000|2024-07-30 10:15:10|||||||||4
1722334520000|2024-07-30 10:15:20|5473.31|5472.71|5473.31|5472.71|5473.56|5472.96|5473.06|5472.46|40
1722334530000|2024-07-30 10:15:30|5473.18|5472.58|5473.31|5472.71|5473.31|5472.71|5473.18|5472.58|5
1722334540000|2024-07-30 10:15:40|5473.18|5472.58|5473.43|5472.83|5473.56|5472.96|5473.18|5472.58|12
1722334550000|2024-07-30 10:15:50|5473.31|5472.71|5473.31|5472.71|5473.56|5472.96|5473.31|5472.71|37
1722334570000|2024-07-30 10:16:10|5473.06|5472.46|5473.31|5472.71|5473.31|5472.71|5473.06|5472.46|19
1722334580000|2024-07-30 10:16:20|5473.43|5472.83|5473.06|5472.46|5473.43|5472.83|5472.81|5472.21|35
1722334590000|2024-07-30 10:16:30|5472.93|5472.33|5472.81|5472.21|5472.93|5472.33|5472.81|5472.21|22
1722334600000|2024-07-30 10:16:40|5472.56|5471.96|5472.31|5471.71|5472.81|5472.21|5472.31|5471.71|35
1722334610000|2024-07-30 10:16:50|5472.06|5471.46|5472.31|5471.71|5472.56|5471.96|5472.06|5471.46|23
1722334620000|2024-07-30 10:17:00|5472.56|5471.96|5473.18|5472.58|5473.31|5472.71|5472.56|5471.96|33
1722334630000|2024-07-30 10:17:10|5473.06|5472.46|5473.31|5472.71|5473.31|5472.71|5473.06|5472.46|4
1722334640000|2024-07-30 10:17:20|5473.18|5472.58|5473.06|5472.46|5473.31|5472.71|5473.06|5472.46|18
1722334650000|2024-07-30 10:17:30|5473.31|5472.71|5472.81|5472.21|5473.31|5472.71|5472.81|5472.21|4
1722334660000|2024-07-30 10:17:40|5472.56|5471.96|5472.56|5471.96|5472.56|5471.96|5472.56|5471.96|8
1722334670000|2024-07-30 10:17:50|5472.43|5471.83|5472.18|5471.58|5472.43|5471.83|5472.06|5471.46|13
1722334680000|2024-07-30 10:18:00|5472.31|5471.71|5472.93|5472.33|5473.06|5472.46|5472.31|5471.71|25
1722334690000|2024-07-30 10:18:10|5472.81|5472.21|5472.68|5472.08|5472.93|5472.33|5472.68|5472.08|1
1722334700000|2024-07-30 10:18:20|5472.81|5472.21|5473.06|5472.46|5473.18|5472.58|5472.81|5472.21|37
1722334710000|2024-07-30 10:18:30|5473.18|5472.58|5472.81|5472.21|5473.18|5472.58|5472.81|5472.21|15
1722334720000|2024-07-30 10:18:40|5472.93|5472.33|5473.18|5472.58|5473.31|5472.71|5472.81|5472.21|25
1722334730000|2024-07-30 10:18:50|5473.31|5472.71|5473.31|5472.71|5473.43|5472.83|5473.31|5472.71|15
1722334740000|2024-07-30 10:19:00|5473.43|5472.83|5473.31|5472.71|5473.56|5472.96|5473.31|5472.71|18
1722334750000|2024-07-30 10:19:10|5473.43|5472.83|5473.56|5472.96|5473.56|5472.96|5473.31|5472.71|1
1722334760000|2024-07-30 10:19:20|5473.81|5473.21|5474.06|5473.46|5474.06|5473.46|5473.81|5473.21|8
1722334770000|2024-07-30 10:19:30|5474.18|5473.58|5474.56|5473.96|5474.68|5474.08|5474.18|5473.58|20
1722334780000|2024-07-30 10:19:40|5474.68|5474.08|5474.68|5474.08|5474.81|5474.21|5474.56|5473.96|16
1722334790000|2024-07-30 10:19:50|5474.81|5474.21|5474.81|5474.21|5475.06|5474.46|5474.56|5473.96|10
1722334800000|2024-07-30 10:20:00|5474.93|5474.33|5474.81|5474.21|5474.93|5474.33|5474.81|5474.21|7
1722334810000|2024-07-30 10:20:10|5474.93|5474.33|5474.93|5474.33|5474.93|5474.33|5474.81|5474.21|2
1722334820000|2024-07-30 10:20:20|5475.06|5474.46|5474.56|5473.96|5475.06|5474.46|5474.56|5473.96|27
1722334830000|2024-07-30 10:20:30|5474.31|5473.71|5474.81|5474.21|5474.81|5474.21|5474.31|5473.71|41
1722334840000|2024-07-30 10:20:40|5474.93|5474.33|5474.81|5474.21|5475.06|5474.46|5474.81|5474.21|14
1722334850000|2024-07-30 10:20:50|5474.56|5473.96|5474.56|5473.96|5474.56|5473.96|5474.56|5473.96|4
1722334860000|2024-07-30 10:21:00|5474.68|5474.08|5474.56|5473.96|5474.81|5474.21|5474.56|5473.96|4
1722334870000|2024-07-30 10:21:10|5474.31|5473.71|5474.31|5473.71|5474.31|5473.71|5474.31|5473.71|7
1722334880000|2024-07-30 10:21:20|5474.06|5473.46|5474.06|5473.46|5474.31|5473.71|5474.06|5473.46|48
1722334890000|2024-07-30 10:21:30|5474.18|5473.58|5474.31|5473.71|5474.43|5473.83|5474.06|5473.46|5
1722334900000|2024-07-30 10:21:40|5474.56|5473.96|5474.31|5473.71|5474.56|5473.96|5474.31|5473.71|3
1722334910000|2024-07-30 10:21:50|5474.43|5473.83|5474.93|5474.33|5475.31|5474.71|5474.31|5473.71|39
1722334920000|2024-07-30 10:22:00|5474.81|5474.21|5474.81|5474.21|5474.93|5474.33|5474.81|5474.21|2
1722334930000|2024-07-30 10:22:10|5474.68|5474.08|5474.68|5474.08|5474.68|5474.08|5474.68|5474.08|6
1722334940000|2024-07-30 10:22:20|5474.81|5474.21|5474.56|5473.96|5474.81|5474.21|5474.31|5473.71|34
1722334950000|2024-07-30 10:22:30|5474.81|5474.21|5474.81|5474.21|5475.06|5474.46|5474.81|5474.21|36
1722334960000|2024-07-30 10:22:40|5474.68|5474.08|5474.56|5473.96|5474.68|5474.08|5474.56|5473.96|4
1722334970000|2024-07-30 10:22:50|5474.81|5474.21|5474.56|5473.96|5474.81|5474.21|5474.56|5473.96|35
1722334980000|2024-07-30 10:23:00|5474.31|5473.71|5474.31|5473.71|5474.31|5473.71|5474.31|5473.71|3
1722334990000|2024-07-30 10:23:10|5474.56|5473.96|5474.81|5474.21|5474.81|5474.21|5474.56|5473.96|41
1722335000000|2024-07-30 10:23:20|||||||||1
1722335010000|2024-07-30 10:23:30|5474.68|5474.08|5474.43|5473.83|5474.68|5474.08|5474.43|5473.83|31
1722335020000|2024-07-30 10:23:40|5474.56|5473.96|5474.56|5473.96|5474.56|5473.96|5474.56|5473.96|0
1722335030000|2024-07-30 10:23:50|5474.68|5474.08|5474.68|5474.08|5474.68|5474.08|5474.56|5473.96|11
1722335040000|2024-07-30 10:24:00|5474.81|5474.21|5474.81|5474.21|5474.81|5474.21|5474.68|5474.08|3
1722335050000|2024-07-30 10:24:10|5475.06|5474.46|5474.81|5474.21|5475.06|5474.46|5474.81|5474.21|13
1722335060000|2024-07-30 10:24:20|5475.06|5474.46|5475.06|5474.46|5475.06|5474.46|5475.06|5474.46|25
1722335070000|2024-07-30 10:24:30|||||||||7
1722335080000|2024-07-30 10:24:40|5475.31|5474.71|5475.31|5474.71|5475.31|5474.71|5475.06|5474.46|27
1722335090000|2024-07-30 10:24:50|5475.06|5474.46|5475.06|5474.46|5475.18|5474.58|5475.06|5474.46|18
1722335100000|2024-07-30 10:25:00|5475.18|5474.58|5475.06|5474.46|5475.31|5474.71|5475.06|5474.46|13
1722335110000|2024-07-30 10:25:10|5475.18|5474.58|5475.06|5474.46|5475.31|5474.71|5475.06|5474.46|9
1722335120000|2024-07-30 10:25:20|5475.18|5474.58|5474.81|5474.21|5475.18|5474.58|5474.81|5474.21|9
1722335130000|2024-07-30 10:25:30|5474.68|5474.08|5474.81|5474.21|5475.06|5474.46|5474.68|5474.08|7
1722335140000|2024-07-30 10:25:40|5474.93|5474.33|5475.06|5474.46|5475.18|5474.58|5474.93|5474.33|5
1722335150000|2024-07-30 10:25:50|5475.31|5474.71|5475.31|5474.71|5475.31|5474.71|5475.31|5474.71|9
1722335160000|2024-07-30 10:26:00|5475.56|5474.96|5476.06|5475.46|5476.06|5475.46|5475.56|5474.96|105
1722335170000|2024-07-30 10:26:10|5475.81|5475.21|5475.56|5474.96|5475.81|5475.21|5475.56|5474.96|16
1722335180000|2024-07-30 10:26:20|5475.68|5475.08|5475.81|5475.21|5475.81|5475.21|5475.68|5475.08|10
1722335190000|2024-07-30 10:26:30|||||||||1
1722335200000|2024-07-30 10:26:40|5475.93|5475.33|5475.81|5475.21|5475.93|5475.33|5475.81|5475.21|6
1722335210000|2024-07-30 10:26:50|5475.93|5475.33|5475.81|5475.21|5476.06|5475.46|5475.81|5475.21|10
1722335220000|2024-07-30 10:27:00|||||||||2
1722335230000|2024-07-30 10:27:10|5475.93|5475.33|5475.81|5475.21|5475.93|5475.33|5475.81|5475.21|12
1722335240000|2024-07-30 10:27:20|5475.93|5475.33|5476.06|5475.46|5476.06|5475.46|5475.81|5475.21|26
1722335250000|2024-07-30 10:27:30|5475.93|5475.33|5476.06|5475.46|5476.06|5475.46|5475.81|5475.21|15
1722335260000|2024-07-30 10:27:40|5475.93|5475.33|5475.81|5475.21|5475.93|5475.33|5475.81|5475.21|11
1722335270000|2024-07-30 10:27:50|5475.93|5475.33|5475.56|5474.96|5475.93|5475.33|5475.56|5474.96|71
1722335280000|2024-07-30 10:28:00|5475.68|5475.08|5476.81|5476.21|5476.81|5476.21|5475.68|5475.08|150
1722335290000|2024-07-30 10:28:10|5476.68|5476.08|5476.56|5475.96|5476.68|5476.08|5476.31|5475.71|22
1722335300000|2024-07-30 10:28:20|5476.43|5475.83|5476.56|5475.96|5476.56|5475.96|5476.06|5475.46|17
1722335310000|2024-07-30 10:28:30|5476.81|5476.21|5476.93|5476.33|5476.93|5476.33|5476.56|5475.96|38
1722335320000|2024-07-30 10:28:40|5477.06|5476.46|5476.81|5476.21|5477.06|5476.46|5476.81|5476.21|11
1722335330000|2024-07-30 10:28:50|5476.93|5476.33|5477.06|5476.46|5477.06|5476.46|5476.81|5476.21|23
1722335340000|2024-07-30 10:29:00|5476.93|5476.33|5476.81|5476.21|5477.06|5476.46|5476.81|5476.21|90
1722335350000|2024-07-30 10:29:10|5476.93|5476.33|5477.06|5476.46|5477.06|5476.46|5476.81|5476.21|4
1722335360000|2024-07-30 10:29:20|5476.81|5476.21|5476.93|5476.33|5476.93|5476.33|5476.81|5476.21|20
1722335370000|2024-07-30 10:29:30|5476.81|5476.21|5476.81|5476.21|5476.93|5476.33|5476.81|5476.21|11
1722335380000|2024-07-30 10:29:40|5476.56|5475.96|5476.56|5475.96|5476.56|5475.96|5476.56|5475.96|28
1722335390000|2024-07-30 10:29:50|5476.68|5476.08|5476.81|5476.21|5476.81|5476.21|5476.68|5476.08|41
1722335400000|2024-07-30 10:30:00|5476.93|5476.33|5477.06|5476.46|5477.18|5476.58|5476.81|5476.21|55
1722335410000|2024-07-30 10:30:10|5476.93|5476.33|5477.06|5476.46|5477.06|5476.46|5476.81|5476.21|11
1722335420000|2024-07-30 10:30:20|||||||||52
1722335430000|2024-07-30 10:30:30|5477.31|5476.71|5477.43|5476.83|5477.56|5476.96|5477.31|5476.71|33
1722335440000|2024-07-30 10:30:40|5477.56|5476.96|5477.31|5476.71|5477.56|5476.96|5476.93|5476.33|127
1722335450000|2024-07-30 10:30:50|||||||||2
1722335460000|2024-07-30 10:31:00|5477.18|5476.58|5477.81|5477.21|5478.06|5477.46|5477.18|5476.58|153
1722335470000|2024-07-30 10:31:10|5477.93|5477.33|5478.06|5477.46|5478.06|5477.46|5477.93|5477.33|23
1722335480000|2024-07-30 10:31:20|5477.93|5477.33|5477.81|5477.21|5478.06|5477.46|5477.81|5477.21|48
1722335490000|2024-07-30 10:31:30|||||||||11
1722335500000|2024-07-30 10:31:40|5477.93|5477.33|5477.81|5477.21|5477.93|5477.33|5477.81|5477.21|42
1722335510000|2024-07-30 10:31:50|5477.68|5477.08|5477.81|5477.21|5477.81|5477.21|5477.68|5477.08|18
1722335520000|2024-07-30 10:32:00|5477.56|5476.96|5477.81|5477.21|5477.81|5477.21|5477.56|5476.96|20
1722335530000|2024-07-30 10:32:10|5477.68|5477.08|5477.81|5477.21|5477.81|5477.21|5477.56|5476.96|37
1722335540000|2024-07-30 10:32:20|5477.68|5477.08|5477.56|5476.96|5477.81|5477.21|5477.56|5476.96|27
1722335550000|2024-07-30 10:32:30|5477.43|5476.83|5477.06|5476.46|5477.43|5476.83|5477.06|5476.46|39
1722335560000|2024-07-30 10:32:40|5477.18|5476.58|5477.06|5476.46|5477.31|5476.71|5477.06|5476.46|19
1722335570000|2024-07-30 10:32:50|5476.93|5476.33|5476.43|5475.83|5476.93|5476.33|5476.43|5475.83|19
1722335580000|2024-07-30 10:33:00|5476.56|5475.96|5477.06|5476.46|5477.06|5476.46|5476.56|5475.96|55
1722335590000|2024-07-30 10:33:10|5477.18|5476.58|5477.06|5476.46|5477.18|5476.58|5477.06|5476.46|20
1722335600000|2024-07-30 10:33:20|5477.18|5476.58|5477.18|5476.58|5477.18|5476.58|5477.06|5476.46|3
1722335610000|2024-07-30 10:33:30|5477.31|5476.71|5477.31|5476.71|5477.31|5476.71|5477.06|5476.46|94
1722335630000|2024-07-30 10:33:50|5477.43|5476.83|5477.31|5476.71|5477.43|5476.83|5477.31|5476.71|5
1722335640000|2024-07-30 10:34:00|5477.43|5476.83|5477.31|5476.71|5477.43|5476.83|5477.31|5476.71|0
1722335650000|2024-07-30 10:34:10|5477.43|5476.83|5477.56|5476.96|5477.56|5476.96|5477.43|5476.83|26
1722335660000|2024-07-30 10:34:20|5477.81|5477.21|5477.56|5476.96|5477.81|5477.21|5477.56|5476.96|75
1722335670000|2024-07-30 10:34:30|5477.68|5477.08|5477.93|5477.33|5478.06|5477.46|5477.68|5477.08|91
1722335680000|2024-07-30 10:34:40|5477.81|5477.21|5477.81|5477.21|5477.93|5477.33|5477.81|5477.21|14
1722335690000|2024-07-30 10:34:50|5477.56|5476.96|5477.31|5476.71|5477.68|5477.08|5477.31|5476.71|29
1722335700000|2024-07-30 10:35:00|5477.43|5476.83|5477.06|5476.46|5477.43|5476.83|5476.81|5476.21|38
1722335710000|2024-07-30 10:35:10|||||||||6
1722335720000|2024-07-30 10:35:20|5477.31|5476.71|5477.31|5476.71|5477.31|5476.71|5477.31|5476.71|12
1722335730000|2024-07-30 10:35:30|5477.18|5476.58|5476.81|5476.21|5477.18|5476.58|5476.81|5476.21|15
1722335740000|2024-07-30 10:35:40|5476.68|5476.08|5476.56|5475.96|5476.68|5476.08|5476.56|5475.96|37
1722335750000|2024-07-30 10:35:50|||||||||3
1722335760000|2024-07-30 10:36:00|5476.68|5476.08|5476.81|5476.21|5476.81|5476.21|5476.68|5476.08|18
1722335770000|2024-07-30 10:36:10|5476.68|5476.08|5477.06|5476.46|5477.06|5476.46|5476.68|5476.08|16
1722335780000|2024-07-30 10:36:20|5476.93|5476.33|5476.81|5476.21|5477.06|5476.46|5476.81|5476.21|12
1722335790000|2024-07-30 10:36:30|5476.93|5476.33|5477.06|5476.46|5477.06|5476.46|5476.93|5476.33|9
1722335800000|2024-07-30 10:36:40|5476.93|5476.33|5476.81|5476.21|5476.93|5476.33|5476.81|5476.21|14
1722335810000|2024-07-30 10:36:50|||||||||1
1722335820000|2024-07-30 10:37:00|5477.06|5476.46|5476.81|5476.21|5477.06|5476.46|5476.81|5476.21|20
1722335830000|2024-07-30 10:37:10|5476.93|5476.33|5477.06|5476.46|5477.06|5476.46|5476.81|5476.21|13
1722335850000|2024-07-30 10:37:30|5477.18|5476.58|5477.56|5476.96|5477.56|5476.96|5477.18|5476.58|49
1722335860000|2024-07-30 10:37:40|5477.68|5477.08|5478.06|5477.46|5478.06|5477.46|5477.56|5476.96|45
1722335870000|2024-07-30 10:37:50|5477.93|5477.33|5477.68|5477.08|5478.06|5477.46|5477.68|5477.08|35
1722335880000|2024-07-30 10:38:00|5477.56|5476.96|5477.81|5477.21|5477.81|5477.21|5477.56|5476.96|11
1722335900000|2024-07-30 10:38:20|||||||||11
1722335910000|2024-07-30 10:38:30|5478.06|5477.46|5478.06|5477.46|5478.06|5477.46|5478.06|5477.46|15
1722335920000|2024-07-30 10:38:40|5477.93|5477.33|5477.81|5477.21|5477.93|5477.33|5477.81|5477.21|30
1722335930000|2024-07-30 10:38:50|5477.93|5477.33|5478.06|5477.46|5478.06|5477.46|5477.81|5477.21|11
1722335940000|2024-07-30 10:39:00|5477.93|5477.33|5477.93|5477.33|5477.93|5477.33|5477.93|5477.33|38
1722335950000|2024-07-30 10:39:10|5477.81|5477.21|5477.93|5477.33|5477.93|5477.33|5477.81|5477.21|13
1722335960000|2024-07-30 10:39:20|5478.06|5477.46|5477.81|5477.21|5478.06|5477.46|5477.81|5477.21|4
1722335970000|2024-07-30 10:39:30|5477.93|5477.33|5477.81|5477.21|5478.06|5477.46|5477.81|5477.21|15
1722335980000|2024-07-30 10:39:40|5477.68|5477.08|5477.56|5476.96|5477.68|5477.08|5477.56|5476.96|62
1722335990000|2024-07-30 10:39:50|5477.31|5476.71|5477.43|5476.83|5477.56|5476.96|5477.31|5476.71|23
1722336000000|2024-07-30 10:40:00|5477.31|5476.71|5477.56|5476.96|5477.56|5476.96|5477.31|5476.71|6
1722336020000|2024-07-30 10:40:20|||||||||2
1722336030000|2024-07-30 10:40:30|5477.81|5477.21|5478.06|5477.46|5478.06|5477.46|5477.81|5477.21|76
1722336040000|2024-07-30 10:40:40|5477.81|5477.21|5477.81|5477.21|5477.81|5477.21|5477.81|5477.21|10
1722336050000|2024-07-30 10:40:50|5478.06|5477.46|5477.81|5477.21|5478.06|5477.46|5477.81|5477.21|9
1722336060000|2024-07-30 10:41:00|5477.93|5477.33|5477.81|5477.21|5478.06|5477.46|5477.81|5477.21|6
1722336070000|2024-07-30 10:41:10|5477.68|5477.08|5477.56|5476.96|5477.68|5477.08|5477.56|5476.96|7
1722336080000|2024-07-30 10:41:20|5477.81|5477.21|5477.56|5476.96|5477.81|5477.21|5477.56|5476.96|19
1722336090000|2024-07-30 10:41:30|5477.68|5477.08|5477.81|5477.21|5477.81|5477.21|5477.68|5477.08|59
1722336100000|2024-07-30 10:41:40|5477.56|5476.96|5477.56|5476.96|5477.56|5476.96|5477.56|5476.96|14
1722336110000|2024-07-30 10:41:50|||||||||3
1722336120000|2024-07-30 10:42:00|||||||||3
1722336130000|2024-07-30 10:42:10|5477.68|5477.08|5477.56|5476.96|5477.81|5477.21|5477.56|5476.96|5
1722336140000|2024-07-30 10:42:20|5477.68|5477.08|5477.81|5477.21|5477.81|5477.21|5477.56|5476.96|23
1722336150000|2024-07-30 10:42:30|5477.93|5477.33|5477.81|5477.21|5478.06|5477.46|5477.81|5477.21|45
1722336160000|2024-07-30 10:42:40|5477.93|5477.33|5477.56|5476.96|5477.93|5477.33|5477.56|5476.96|52
1722336170000|2024-07-30 10:42:50|5477.68|5477.08|5477.81|5477.21|5477.81|5477.21|5477.68|5477.08|6
1722336180000|2024-07-30 10:43:00|5477.68|5477.08|5477.81|5477.21|5477.81|5477.21|5477.56|5476.96|18
1722336190000|2024-07-30 10:43:10|5477.68|5477.08|5477.56|5476.96|5477.81|5477.21|5477.56|5476.96|4
1722336200000|2024-07-30 10:43:20|5477.68|5477.08|5477.56|5476.96|5477.81|5477.21|5477.56|5476.96|15
1722336210000|2024-07-30 10:43:30|5477.43|5476.83|5477.31|5476.71|5477.43|5476.83|5477.31|5476.71|9
1722336220000|2024-07-30 10:43:40|5477.56|5476.96|5477.31|5476.71|5477.56|5476.96|5477.31|5476.71|4
1722336230000|2024-07-30 10:43:50|5477.18|5476.58|5477.18|5476.58|5477.18|5476.58|5477.18|5476.58|9
1722336240000|2024-07-30 10:44:00|5477.31|5476.71|5477.06|5476.46|5477.31|5476.71|5476.93|5476.33|66
1722336250000|2024-07-30 10:44:10|5477.18|5476.58|5477.31|5476.71|5477.31|5476.71|5477.18|5476.58|15
1722336260000|2024-07-30 10:44:20|5477.06|5476.46|5477.06|5476.46|5477.06|5476.46|5477.06|5476.46|18
1722336270000|2024-07-30 10:44:30|||||||||15
1722336280000|2024-07-30 10:44:40|5477.31|5476.71|5477.31|5476.71|5477.31|5476.71|5477.31|5476.71|26
1722336290000|2024-07-30 10:44:50|5477.43|5476.83|5477.31|5476.71|5477.56|5476.96|5477.31|5476.71|29
1722336300000|2024-07-30 10:45:00|5477.43|5476.83|5477.56|5476.96|5477.56|5476.96|5477.43|5476.83|5
1722336310000|2024-07-30 10:45:10|5477.81|5477.21|5477.81|5477.21|5477.93|5477.33|5477.81|5477.21|45
1722336320000|2024-07-30 10:45:20|5477.93|5477.33|5478.06|5477.46|5478.06|5477.46|5477.93|5477.33|9
1722336330000|2024-07-30 10:45:30|5478.18|5477.58|5478.56|5477.96|5478.56|5477.96|5478.18|5477.58|130
1722336340000|2024-07-30 10:45:40|5478.68|5478.08|5478.56|5477.96|5478.68|5478.08|5478.56|5477.96|30
1722336350000|2024-07-30 10:45:50|5478.68|5478.08|5478.81|5478.21|5478.81|5478.21|5478.68|5478.08|56
1722336360000|2024-07-30 10:46:00|||||||||4
1722336370000|2024-07-30 10:46:10|5478.68|5478.08|5478.56|5477.96|5478.68|5478.08|5478.56|5477.96|32
1722336380000|2024-07-30 10:46:20|5478.31|5477.71|5478.56|5477.96|5478.56|5477.96|5478.31|5477.71|15
1722336390000|2024-07-30 10:46:30|5478.81|5478.21|5478.68|5478.08|5478.81|5478.21|5478.56|5477.96|33
1722336400000|2024-07-30 10:46:40|5478.56|5477.96|5478.56|5477.96|5478.56|5477.96|5478.56|5477.96|2
1722336420000|2024-07-30 10:47:00|||||||||12
1722336430000|2024-07-30 10:47:10|5478.68|5478.08|5478.81|5478.21|5478.81|5478.21|5478.56|5477.96|13
1722336440000|2024-07-30 10:47:20|5478.68|5478.08|5478.56|5477.96|5478.68|5478.08|5478.56|5477.96|16
1722336450000|2024-07-30 10:47:30|5478.68|5478.08|5478.81|5478.21|5478.81|5478.21|5478.68|5478.08|9
1722336460000|2024-07-30 10:47:40|5478.68|5478.08|5478.56|5477.96|5478.81|5478.21|5478.56|5477.96|26
1722336470000|2024-07-30 10:47:50|5478.68|5478.08|5478.81|5478.21|5478.81|5478.21|5478.68|5478.08|8
1722336500000|2024-07-30 10:48:20|5478.68|5478.08|5478.81|5478.21|5478.81|5478.21|5478.56|5477.96|31
1722336520000|2024-07-30 10:48:40|5478.56|5477.96|5478.56|5477.96|5478.56|5477.96|5478.56|5477.96|5
1722336540000|2024-07-30 10:49:00|||||||||3
1722336550000|2024-07-30 10:49:10|5478.06|5477.46|5477.93|5477.33|5478.06|5477.46|5477.93|5477.33|137
1722336560000|2024-07-30 10:49:20|5478.06|5477.46|5478.06|5477.46|5478.18|5477.58|5477.81|5477.21|182
1722336580000|2024-07-30 10:49:40|5477.93|5477.33|5478.06|5477.46|5478.06|5477.46|5477.93|5477.33|33
1722336590000|2024-07-30 10:49:50|||||||||16
1722336600000|2024-07-30 10:50:00|5478.18|5477.58|5478.31|5477.71|5478.31|5477.71|5478.18|5477.58|21
1722336620000|2024-07-30 10:50:20|||||||||11
1722336630000|2024-07-30 10:50:30|5478.18|5477.58|5478.06|5477.46|5478.18|5477.58|5478.06|5477.46|26
1722336670000|2024-07-30 10:51:10|5477.81|5477.21|5477.81|5477.21|5477.81|5477.21|5477.81|5477.21|14
1722336690000|2024-07-30 10:51:30|||||||||1
1722336700000|2024-07-30 10:51:40|5477.93|5477.33|5478.06|5477.46|5478.06|5477.46|5477.93|5477.33|23
1722336710000|2024-07-30 10:51:50|5478.18|5477.58|5478.31|5477.71|5478.31|5477.71|5478.06|5477.46|47
1722336720000|2024-07-30 10:52:00|5478.18|5477.58|5478.18|5477.58|5478.18|5477.58|5478.18|5477.58|6
1722336730000|2024-07-30 10:52:10|5478.31|5477.71|5478.31|5477.71|5478.31|5477.71|5478.31|5477.71|1
1722336740000|2024-07-30 10:52:20|5478.18|5477.58|5478.31|5477.71|5478.31|5477.71|5478.06|5477.46|11
1722336760000|2024-07-30 10:52:40|5478.56|5477.96|5478.31|5477.71|5478.56|5477.96|5478.31|5477.71|35
1722336770000|2024-07-30 10:52:50|||||||||2
1722336780000|2024-07-30 10:53:00|5478.18|5477.58|5478.06|5477.46|5478.18|5477.58|5478.06|5477.46|10
1722336790000|2024-07-30 10:53:10|||||||||16
1722336810000|2024-07-30 10:53:30|5478.18|5477.58|5478.31|5477.71|5478.31|5477.71|5478.06|5477.46|7
1722336820000|2024-07-30 10:53:40|5478.18|5477.58|5478.06|5477.46|5478.31|5477.71|5478.06|5477.46|12
1722336830000|2024-07-30 10:53:50|||||||||1
1722336840000|2024-07-30 10:54:00|||||||||2
1722336850000|2024-07-30 10:54:10|5478.18|5477.58|5478.31|5477.71|5478.31|5477.71|5478.06|5477.46|13
1722336860000|2024-07-30 10:54:20|5478.18|5477.58|5478.31|5477.71|5478.31|5477.71|5478.18|5477.58|0
1722336870000|2024-07-30 10:54:30|5478.18|5477.58|5478.06|5477.46|5478.18|5477.58|5478.06|5477.46|6
1722336900000|2024-07-30 10:55:00|5477.81|5477.21|5477.43|5476.83|5477.81|5477.21|5477.06|5476.46|154
1722336910000|2024-07-30 10:55:10|5477.31|5476.71|5477.43|5476.83|5477.56|5476.96|5477.31|5476.71|68
1722336920000|2024-07-30 10:55:20|5477.56|5476.96|5477.31|5476.71|5477.56|5476.96|5477.31|5476.71|18
1722336930000|2024-07-30 10:55:30|5477.43|5476.83|5477.56|5476.96|5477.56|5476.96|5477.31|5476.71|37
1722336940000|2024-07-30 10:55:40|5477.68|5477.08|5477.31|5476.71|5477.68|5477.08|5477.31|5476.71|77
1722336950000|2024-07-30 10:55:50|5477.43|5476.83|5477.56|5476.96|5477.56|5476.96|5477.31|5476.71|39
1722336960000|2024-07-30 10:56:00|5477.43|5476.83|5477.31|5476.71|5477.56|5476.96|5477.06|5476.46|37
1722336970000|2024-07-30 10:56:10|5477.43|5476.83|5477.31|5476.71|5477.56|5476.96|5477.31|5476.71|13
1722336980000|2024-07-30 10:56:20|5477.43|5476.83|5477.43|5476.83|5477.56|5476.96|5477.43|5476.83|7
1722336990000|2024-07-30 10:56:30|5477.31|5476.71|5477.31|5476.71|5477.56|5476.96|5477.31|5476.71|2
1722337000000|2024-07-30 10:56:40|5477.43|5476.83|5477.31|5476.71|5477.56|5476.96|5477.31|5476.71|27
1722337010000|2024-07-30 10:56:50|5477.43|5476.83|5477.31|5476.71|5477.43|5476.83|5477.31|5476.71|1
1722337020000|2024-07-30 10:57:00|5477.56|5476.96|5477.31|5476.71|5477.56|5476.96|5477.31|5476.71|55
1722337030000|2024-07-30 10:57:10|5477.43|5476.83|5477.56|5476.96|5477.56|5476.96|5477.43|5476.83|7
1722337040000|2024-07-30 10:57:20|5477.31|5476.71|5477.06|5476.46|5477.31|5476.71|5477.06|5476.46|28
1722337050000|2024-07-30 10:57:30|5476.93|5476.33|5476.56|5475.96|5476.93|5476.33|5476.31|5475.71|57
1722337060000|2024-07-30 10:57:40|||||||||40
1722337070000|2024-07-30 10:57:50|||||||||8
1722337080000|2024-07-30 10:58:00|5476.43|5475.83|5476.31|5475.71|5476.43|5475.83|5476.06|5475.46|46
1722337090000|2024-07-30 10:58:10|5476.06|5475.46|5476.31|5475.71|5476.31|5475.71|5476.06|5475.46|16
1722337110000|2024-07-30 10:58:30|5476.18|5475.58|5476.06|5475.46|5476.31|5475.71|5476.06|5475.46|32
1722337120000|2024-07-30 10:58:40|5475.81|5475.21|5475.81|5475.21|5476.06|5475.46|5475.81|5475.21|32
1722337130000|2024-07-30 10:58:50|5475.93|5475.33|5476.06|5475.46|5476.06|5475.46|5475.93|5475.33|10
1722337140000|2024-07-30 10:59:00|5476.31|5475.71|5476.56|5475.96|5476.56|5475.96|5476.06|5475.46|47
1722337150000|2024-07-30 10:59:10|||||||||2
1722337160000|2024-07-30 10:59:20|5476.43|5475.83|5476.31|5475.71|5476.56|5475.96|5476.31|5475.71|37
1722337170000|2024-07-30 10:59:30|5476.43|5475.83|5476.56|5475.96|5476.56|5475.96|5476.31|5475.71|13
1722337180000|2024-07-30 10:59:40|5476.43|5475.83|5476.56|5475.96|5476.56|5475.96|5476.31|5475.71|23
1722337190000|2024-07-30 10:59:50|5476.43|5475.83|5476.81|5476.21|5476.81|5476.21|5476.31|5475.71|30
1722337200000|2024-07-30 11:00:00|5476.56|5475.96|5476.06|5475.46|5476.56|5475.96|5476.06|5475.46|136
1722337210000|2024-07-30 11:00:10|5475.81|5475.21|5476.06|5475.46|5476.06|5475.46|5475.81|5475.21|50
1722337220000|2024-07-30 11:00:20|5475.93|5475.33|5475.68|5475.08|5475.93|5475.33|5475.56|5474.96|41
1722337230000|2024-07-30 11:00:30|5475.81|5475.21|5475.43|5474.83|5475.81|5475.21|5475.31|5474.71|49
1722337240000|2024-07-30 11:00:40|5475.31|5474.71|5475.31|5474.71|5475.43|5474.83|5475.31|5474.71|16
1722337250000|2024-07-30 11:00:50|5475.43|5474.83|5475.56|5474.96|5475.56|5474.96|5475.43|5474.83|6
1722337260000|2024-07-30 11:01:00|5475.81|5475.21|5477.06|5476.46|5477.06|5476.46|5475.81|5475.21|111
1722337270000|2024-07-30 11:01:10|5476.93|5476.33|5476.81|5476.21|5477.06|5476.46|5476.56|5475.96|85
1722337280000|2024-07-30 11:01:20|5476.93|5476.33|5477.06|5476.46|5477.06|5476.46|5476.81|5476.21|26
1722337290000|2024-07-30 11:01:30|5477.31|5476.71|5477.31|5476.71|5477.31|5476.71|5477.31|5476.71|157
1722337300000|2024-07-30 11:01:40|5477.43|5476.83|5477.81|5477.21|5477.81|5477.21|5477.31|5476.71|57
1722337310000|2024-07-30 11:01:50|5477.93|5477.33|5477.56|5476.96|5478.18|5477.58|5477.56|5476.96|54
1722337320000|2024-07-30 11:02:00|5477.68|5477.08|5477.56|5476.96|5477.81|5477.21|5477.56|5476.96|22
1722337330000|2024-07-30 11:02:10|5477.68|5477.08|5477.56|5476.96|5477.81|5477.21|5477.56|5476.96|23
1722337340000|2024-07-30 11:02:20|5477.68|5477.08|5477.56|5476.96|5477.68|5477.08|5477.56|5476.96|17
1722337350000|2024-07-30 11:02:30|5477.43|5476.83|5477.81|5477.21|5477.81|5477.21|5477.43|5476.83|31
1722337360000|2024-07-30 11:02:40|5478.06|5477.46|5477.81|5477.21|5478.06|5477.46|5477.81|5477.21|25
1722337370000|2024-07-30 11:02:50|5477.68|5477.08|5477.81|5477.21|5477.81|5477.21|5477.68|5477.08|29
1722337380000|2024-07-30 11:03:00|5477.68|5477.08|5476.31|5475.71|5477.68|5477.08|5476.31|5475.71|372
1722337390000|2024-07-30 11:03:10|5476.18|5475.58|5476.31|5475.71|5476.43|5475.83|5476.06|5475.46|76
1722337400000|2024-07-30 11:03:20|5476.06|5475.46|5475.81|5475.21|5476.31|5475.71|5475.81|5475.21|22
1722337410000|2024-07-30 11:03:30|5475.68|5475.08|5475.56|5474.96|5475.68|5475.08|5475.31|5474.71|45
1722337420000|2024-07-30 11:03:40|5475.68|5475.08|5475.81|5475.21|5476.06|5475.46|5475.56|5474.96|31
1722337430000|2024-07-30 11:03:50|5475.93|5475.33|5475.81|5475.21|5475.93|5475.33|5475.81|5475.21|4
1722337440000|2024-07-30 11:04:00|5475.93|5475.33|5475.81|5475.21|5476.06|5475.46|5475.81|5475.21|30
1722337450000|2024-07-30 11:04:10|5476.06|5475.46|5476.06|5475.46|5476.06|5475.46|5476.06|5475.46|32
1722337460000|2024-07-30 11:04:20|5475.81|5475.21|5475.56|5474.96|5475.81|5475.21|5475.56|5474.96|28
1722337470000|2024-07-30 11:04:30|5475.68|5475.08|5475.81|5475.21|5475.81|5475.21|5475.56|5474.96|5
1722337480000|2024-07-30 11:04:40|5475.68|5475.08|5475.81|5475.21|5475.81|5475.21|5475.68|5475.08|2
1722337490000|2024-07-30 11:04:50|5475.93|5475.33|5476.06|5475.46|5476.06|5475.46|5475.81|5475.21|39
1722337500000|2024-07-30 11:05:00|5475.81|5475.21|5475.81|5475.21|5475.93|5475.33|5475.81|5475.21|45
1722337510000|2024-07-30 11:05:10|5475.68|5475.08|5475.56|5474.96|5475.81|5475.21|5475.56|5474.96|27
1722337520000|2024-07-30 11:05:20|5475.68|5475.08|5476.31|5475.71|5476.31|5475.71|5475.68|5475.08|13
1722337530000|2024-07-30 11:05:30|5476.56|5475.96|5476.56|5475.96|5476.56|5475.96|5476.56|5475.96|10
1722337540000|2024-07-30 11:05:40|5476.81|5476.21|5476.68|5476.08|5476.81|5476.21|5476.56|5475.96|49
1722337550000|2024-07-30 11:05:50|5476.56|5475.96|5476.81|5476.21|5476.81|5476.21|5476.56|5475.96|0
1722337560000|2024-07-30 11:06:00|5477.06|5476.46|5477.31|5476.71|5477.31|5476.71|5476.93|5476.33|45
1722337570000|2024-07-30 11:06:10|5477.56|5476.96|5478.06|5477.46|5478.06|5477.46|5477.56|5476.96|39
1722337580000|2024-07-30 11:06:20|5477.81|5477.21|5478.06|5477.46|5478.06|5477.46|5477.81|5477.21|30
1722337590000|2024-07-30 11:06:30|5477.93|5477.33|5477.06|5476.46|5478.06|5477.46|5477.06|5476.46|70
1722337600000|2024-07-30 11:06:40|||||||||2
1722337610000|2024-07-30 11:06:50|5477.18|5476.58|5477.06|5476.46|5477.31|5476.71|5477.06|5476.46|17
1722337620000|2024-07-30 11:07:00|5477.18|5476.58|5477.31|5476.71|5477.31|5476.71|5477.06|5476.46|20
1722337630000|2024-07-30 11:07:10|5477.18|5476.58|5477.06|5476.46|5477.18|5476.58|5477.06|5476.46|4
1722337640000|2024-07-30 11:07:20|5477.18|5476.58|5476.81|5476.21|5477.31|5476.71|5476.81|5476.21|8
1722337650000|2024-07-30 11:07:30|5477.06|5476.46|5477.56|5476.96|5477.56|5476.96|5477.06|5476.46|45
1722337660000|2024-07-30 11:07:40|5477.43|5476.83|5477.31|5476.71|5477.43|5476.83|5477.31|5476.71|17
1722337670000|2024-07-30 11:07:50|5477.43|5476.83|5477.56|5476.96|5477.56|5476.96|5477.31|5476.71|22
1722337680000|2024-07-30 11:08:00|||||||||6
1722337690000|2024-07-30 11:08:10|5477.68|5477.08|5477.56|5476.96|5477.68|5477.08|5477.43|5476.83|32
1722337700000|2024-07-30 11:08:20|5477.43|5476.83|5477.31|5476.71|5477.56|5476.96|5477.31|5476.71|21
1722337710000|2024-07-30 11:08:30|5477.43|5476.83|5477.43|5476.83|5477.56|5476.96|5477.31|5476.71|6
1722337720000|2024-07-30 11:08:40|5477.31|5476.71|5477.06|5476.46|5477.56|5476.96|5476.93|5476.33|17
1722337730000|2024-07-30 11:08:50|5477.18|5476.58|5477.06|5476.46|5477.31|5476.71|5477.06|5476.46|31
1722337740000|2024-07-30 11:09:00|5477.31|5476.71|5477.06|5476.46|5477.31|5476.71|5477.06|5476.46|8
1722337750000|2024-07-30 11:09:10|5477.18|5476.58|5477.18|5476.58|5477.18|5476.58|5477.18|5476.58|8
1722337760000|2024-07-30 11:09:20|5477.06|5476.46|5477.06|5476.46|5477.31|5476.71|5477.06|5476.46|3
1722337780000|2024-07-30 11:09:40|5476.81|5476.21|5476.81|5476.21|5476.81|5476.21|5476.81|5476.21|7
1722337790000|2024-07-30 11:09:50|5476.93|5476.33|5477.06|5476.46|5477.06|5476.46|5476.81|5476.21|4
1722337800000|2024-07-30 11:10:00|5476.93|5476.33|5476.81|5476.21|5477.06|5476.46|5476.81|5476.21|11
1722337810000|2024-07-30 11:10:10|5476.93|5476.33|5476.81|5476.21|5476.93|5476.33|5476.56|5475.96|12
1722337820000|2024-07-30 11:10:20|5476.56|5475.96|5476.81|5476.21|5476.81|5476.21|5476.56|5475.96|29
1722337830000|2024-07-30 11:10:30|5476.93|5476.33|5477.06|5476.46|5477.06|5476.46|5476.93|5476.33|3
1722337840000|2024-07-30 11:10:40|5476.93|5476.33|5477.18|5476.58|5477.18|5476.58|5476.93|5476.33|21
1722337850000|2024-07-30 11:10:50|5477.06|5476.46|5477.31|5476.71|5477.31|5476.71|5477.06|5476.46|15
1722337860000|2024-07-30 11:11:00|||||||||1
1722337870000|2024-07-30 11:11:10|5477.43|5476.83|5477.31|5476.71|5477.43|5476.83|5477.31|5476.71|11
1722337880000|2024-07-30 11:11:20|||||||||7
1722337890000|2024-07-30 11:11:30|5477.06|5476.46|5477.06|5476.46|5477.18|5476.58|5477.06|5476.46|8
1722337900000|2024-07-30 11:11:40|5477.18|5476.58|5477.31|5476.71|5477.31|5476.71|5477.18|5476.58|5
1722337910000|2024-07-30 11:11:50|5477.43|5476.83|5477.56|5476.96|5477.56|5476.96|5477.43|5476.83|16
1722337920000|2024-07-30 11:12:00|5477.43|5476.83|5477.56|5476.96|5477.81|5477.21|5477.43|5476.83|56
1722337930000|2024-07-30 11:12:10|5477.68|5477.08|5477.81|5477.21|5477.81|5477.21|5477.56|5476.96|20
1722337940000|2024-07-30 11:12:20|5478.06|5477.46|5478.06|5477.46|5478.06|5477.46|5478.06|5477.46|15
1722337950000|2024-07-30 11:12:30|5478.31|5477.71|5478.06|5477.46|5478.31|5477.71|5478.06|5477.46|28
1722337960000|2024-07-30 11:12:40|||||||||10
1722337970000|2024-07-30 11:12:50|5477.93|5477.33|5477.93|5477.33|5477.93|5477.33|5477.93|5477.33|0
1722337980000|2024-07-30 11:13:00|5478.06|5477.46|5478.18|5477.58|5478.31|5477.71|5478.06|5477.46|31
1722337990000|2024-07-30 11:13:10|5478.06|5477.46|5478.06|5477.46|5478.18|5477.58|5478.06|5477.46|2
1722338000000|2024-07-30 11:13:20|5478.31|5477.71|5478.31|5477.71|5478.31|5477.71|5478.31|5477.71|28
1722338010000|2024-07-30 11:13:30|5478.18|5477.58|5477.81|5477.21|5478.18|5477.58|5477.68|5477.08|47
1722338020000|2024-07-30 11:13:40|||||||||1
1722338030000|2024-07-30 11:13:50|||||||||22
1722338040000|2024-07-30 11:14:00|5478.06|5477.46|5478.06|5477.46|5478.06|5477.46|5478.06|5477.46|18
1722338050000|2024-07-30 11:14:10|5477.93|5477.33|5478.06|5477.46|5478.06|5477.46|5477.93|5477.33|34
1722338060000|2024-07-30 11:14:20|||||||||24
1722338070000|2024-07-30 11:14:30|5478.31|5477.71|5478.31|5477.71|5478.31|5477.71|5478.06|5477.46|75
1722338080000|2024-07-30 11:14:40|||||||||16
1722338090000|2024-07-30 11:14:50|5478.43|5477.83|5478.56|5477.96|5478.56|5477.96|5478.31|5477.71|54
1722338110000|2024-07-30 11:15:10|5478.31|5477.71|5478.31|5477.71|5478.31|5477.71|5478.31|5477.71|48
1722338120000|2024-07-30 11:15:20|5478.43|5477.83|5478.06|5477.46|5478.56|5477.96|5478.06|5477.46|28
1722338130000|2024-07-30 11:15:30|5477.93|5477.33|5478.06|5477.46|5478.06|5477.46|5477.81|5477.21|23
1722338140000|2024-07-30 11:15:40|5477.93|5477.33|5477.81|5477.21|5477.93|5477.33|5477.81|5477.21|21
1722338150000|2024-07-30 11:15:50|5477.93|5477.33|5477.81|5477.21|5478.06|5477.46|5477.81|5477.21|21
1722338160000|2024-07-30 11:16:00|5477.56|5476.96|5477.31|5476.71|5477.56|5476.96|5477.31|5476.71|36
1722338170000|2024-07-30 11:16:10|5477.56|5476.96|5477.56|5476.96|5477.56|5476.96|5477.56|5476.96|19
1722338180000|2024-07-30 11:16:20|||||||||1
1722338190000|2024-07-30 11:16:30|5477.81|5477.21|5477.56|5476.96|5478.06|5477.46|5477.56|5476.96|54
1722338200000|2024-07-30 11:16:40|5477.68|5477.08|5477.56|5476.96|5477.68|5477.08|5477.56|5476.96|12
1722338220000|2024-07-30 11:17:00|5477.31|5476.71|5477.31|5476.71|5477.31|5476.71|5477.31|5476.71|7
1722338230000|2024-07-30 11:17:10|5477.43|5476.83|5477.43|5476.83|5477.56|5476.96|5477.31|5476.71|45
1722338240000|2024-07-30 11:17:20|5477.56|5476.96|5477.56|5476.96|5477.56|5476.96|5477.43|5476.83|5
1722338250000|2024-07-30 11:17:30|5477.43|5476.83|5477.31|5476.71|5477.43|5476.83|5477.31|5476.71|8
1722338260000|2024-07-30 11:17:40|5477.18|5476.58|5477.18|5476.58|5477.18|5476.58|5477.06|5476.46|7
1722338270000|2024-07-30 11:17:50|5477.06|5476.46|5477.18|5476.58|5477.31|5476.71|5477.06|5476.46|1
1722338280000|2024-07-30 11:18:00|5477.31|5476.71|5477.06|5476.46|5477.31|5476.71|5477.06|5476.46|8
1722338290000|2024-07-30 11:18:10|5476.81|5476.21|5476.81|5476.21|5477.06|5476.46|5476.81|5476.21|20
1722338300000|2024-07-30 11:18:20|||||||||2
1722338310000|2024-07-30 11:18:30|5476.68|5476.08|5476.31|5475.71|5476.68|5476.08|5476.31|5475.71|63
1722338320000|2024-07-30 11:18:40|5476.18|5475.58|5475.81|5475.21|5476.18|5475.58|5475.56|5474.96|70
1722338330000|2024-07-30 11:18:50|||||||||28
1722338340000|2024-07-30 11:19:00|5475.56|5474.96|5475.56|5474.96|5475.56|5474.96|5475.43|5474.83|21
1722338350000|2024-07-30 11:19:10|5475.43|5474.83|5475.56|5474.96|5475.56|5474.96|5475.31|5474.71|13
1722338360000|2024-07-30 11:19:20|5475.68|5475.08|5476.31|5475.71|5476.31|5475.71|5475.68|5475.08|31
1722338370000|2024-07-30 11:19:30|5476.18|5475.58|5476.31|5475.71|5476.31|5475.71|5475.93|5475.33|59
1722338380000|2024-07-30 11:19:40|5476.56|5475.96|5476.56|5475.96|5476.56|5475.96|5476.56|5475.96|19
1722338390000|2024-07-30 11:19:50|5476.31|5475.71|5476.06|5475.46|5476.31|5475.71|5476.06|5475.46|27
1722338400000|2024-07-30 11:20:00|5476.31|5475.71|5476.06|5475.46|5476.31|5475.71|5475.81|5475.21|36
1722338410000|2024-07-30 11:20:10|||||||||1
1722338420000|2024-07-30 11:20:20|||||||||2
1722338430000|2024-07-30 11:20:30|5475.93|5475.33|5475.81|5475.21|5475.93|5475.33|5475.81|5475.21|92
1722338440000|2024-07-30 11:20:40|5475.93|5475.33|5476.06|5475.46|5476.06|5475.46|5475.93|5475.33|8
1722338450000|2024-07-30 11:20:50|5476.31|5475.71|5476.31|5475.71|5476.31|5475.71|5476.31|5475.71|8
1722338460000|2024-07-30 11:21:00|5476.43|5475.83|5476.81|5476.21|5476.81|5476.21|5476.31|5475.71|87
1722338470000|2024-07-30 11:21:10|5476.93|5476.33|5477.31|5476.71|5477.31|5476.71|5476.93|5476.33|27
1722338480000|2024-07-30 11:21:20|||||||||7
1722338490000|2024-07-30 11:21:30|5477.18|5476.58|5477.31|5476.71|5477.31|5476.71|5477.18|5476.58|16
1722338500000|2024-07-30 11:21:40|||||||||1
1722338510000|2024-07-30 11:21:50|5477.18|5476.58|5477.06|5476.46|5477.18|5476.58|5477.06|5476.46|19
1722338520000|2024-07-30 11:22:00|5476.93|5476.33|5477.06|5476.46|5477.06|5476.46|5476.81|5476.21|24
1722338530000|2024-07-30 11:22:10|5476.93|5476.33|5477.06|5476.46|5477.06|5476.46|5476.81|5476.21|7
1722338540000|2024-07-30 11:22:20|||||||||1
1722338550000|2024-07-30 11:22:30|5476.56|5475.96|5476.56|5475.96|5476.56|5475.96|5476.56|5475.96|35
1722338560000|2024-07-30 11:22:40|5476.31|5475.71|5476.81|5476.21|5476.81|5476.21|5476.31|5475.71|38
1722338570000|2024-07-30 11:22:50|5476.68|5476.08|5476.81|5476.21|5476.81|5476.21|5476.56|5475.96|11
1722338580000|2024-07-30 11:23:00|5476.68|5476.08|5476.56|5475.96|5476.81|5476.21|5476.56|5475.96|10
1722338590000|2024-07-30 11:23:10|5476.68|5476.08|5476.31|5475.71|5476.68|5476.08|5476.31|5475.71|28
1722338600000|2024-07-30 11:23:20|5476.43|5475.83|5476.81|5476.21|5476.81|5476.21|5476.43|5475.83|14
1722338610000|2024-07-30 11:23:30|5476.93|5476.33|5477.06|5476.46|5477.06|5476.46|5476.81|5476.21|26
1722338630000|2024-07-30 11:23:50|5477.31|5476.71|5477.31|5476.71|5477.31|5476.71|5477.31|5476.71|11
1722338640000|2024-07-30 11:24:00|5477.18|5476.58|5477.31|5476.71|5477.31|5476.71|5477.06|5476.46|40
1722338650000|2024-07-30 11:24:10|5477.18|5476.58|5477.06|5476.46|5477.31|5476.71|5477.06|5476.46|5
1722338660000|2024-07-30 11:24:20|5477.18|5476.58|5476.81|5476.21|5477.18|5476.58|5476.81|5476.21|18
1722338670000|2024-07-30 11:24:30|5476.68|5476.08|5477.06|5476.46|5477.06|5476.46|5476.68|5476.08|47
1722338680000|2024-07-30 11:24:40|5476.93|5476.33|5477.06|5476.46|5477.06|5476.46|5476.93|5476.33|16
1722338700000|2024-07-30 11:25:00|5476.93|5476.33|5476.81|5476.21|5477.06|5476.46|5476.81|5476.21|9
1722338710000|2024-07-30 11:25:10|||||||||2
1722338720000|2024-07-30 11:25:20|5476.68|5476.08|5476.81|5476.21|5476.81|5476.21|5476.68|5476.08|5
1722338740000|2024-07-30 11:25:40|5476.68|5476.08|5476.81|5476.21|5476.81|5476.21|5476.56|5475.96|15
1722338750000|2024-07-30 11:25:50|5476.56|5475.96|5476.56|5475.96|5476.56|5475.96|5476.56|5475.96|6
1722338760000|2024-07-30 11:26:00|5476.31|5475.71|5476.31|5475.71|5476.56|5475.96|5476.31|5475.71|12
1722338770000|2024-07-30 11:26:10|5476.43|5475.83|5476.31|5475.71|5476.43|5475.83|5476.31|5475.71|13
1722338780000|2024-07-30 11:26:20|||||||||3
1722338790000|2024-07-30 11:26:30|5476.43|5475.83|5476.56|5475.96|5476.56|5475.96|5476.31|5475.71|11
1722338800000|2024-07-30 11:26:40|||||||||16
1722338810000|2024-07-30 11:26:50|||||||||2
1722338820000|2024-07-30 11:27:00|5476.43|5475.83|5476.06|5475.46|5476.43|5475.83|5476.06|5475.46|18
1722338830000|2024-07-30 11:27:10|||||||||6
1722338840000|2024-07-30 11:27:20|5476.18|5475.58|5476.31|5475.71|5476.56|5475.96|5476.18|5475.58|37
1722338850000|2024-07-30 11:27:30|5476.56|5475.96|5476.56|5475.96|5476.56|5475.96|5476.56|5475.96|31
1722338860000|2024-07-30 11:27:40|5476.31|5475.71|5476.56|5475.96|5476.56|5475.96|5476.31|5475.71|29
1722338870000|2024-07-30 11:27:50|5476.68|5476.08|5476.81|5476.21|5476.81|5476.21|5476.68|5476.08|21
1722338880000|2024-07-30 11:28:00|5476.68|5476.08|5476.81|5476.21|5476.81|5476.21|5476.68|5476.08|16
1722338890000|2024-07-30 11:28:10|5476.68|5476.08|5476.81|5476.21|5476.81|5476.21|5476.68|5476.08|9
1722338900000|2024-07-30 11:28:20|5476.68|5476.08|5476.56|5475.96|5476.68|5476.08|5476.56|5475.96|6
1722338920000|2024-07-30 11:28:40|5476.68|5476.08|5476.81|5476.21|5476.81|5476.21|5476.68|5476.08|15
1722338930000|2024-07-30 11:28:50|5476.68|5476.08|5476.56|5475.96|5476.68|5476.08|5476.56|5475.96|16
1722338950000|2024-07-30 11:29:10|5476.31|5475.71|5476.31|5475.71|5476.56|5475.96|5476.31|5475.71|27
1722338960000|2024-07-30 11:29:20|5476.43|5475.83|5477.06|5476.46|5477.06|5476.46|5476.43|5475.83|50
1722338970000|2024-07-30 11:29:30|5476.93|5476.33|5477.06|5476.46|5477.06|5476.46|5476.81|5476.21|23
1722338980000|2024-07-30 11:29:40|5477.18|5476.58|5477.06|5476.46|5477.31|5476.71|5477.06|5476.46|34
1722339000000|2024-07-30 11:30:00|5476.93|5476.33|5477.31|5476.71|5477.31|5476.71|5476.81|5476.21|86
1722339010000|2024-07-30 11:30:10|5477.43|5476.83|5477.56|5476.96|5477.56|5476.96|5477.43|5476.83|33
1722339020000|2024-07-30 11:30:20|||||||||8
1722339030000|2024-07-30 11:30:30|5477.68|5477.08|5477.31|5476.71|5477.68|5477.08|5477.31|5476.71|62
1722339040000|2024-07-30 11:30:40|5477.43|5476.83|5477.56|5476.96|5477.56|5476.96|5477.43|5476.83|21
1722339050000|2024-07-30 11:30:50|5477.81|5477.21|5477.81|5477.21|5477.81|5477.21|5477.81|5477.21|29
1722339060000|2024-07-30 11:31:00|||||||||1
1722339070000|2024-07-30 11:31:10|5477.56|5476.96|5477.81|5477.21|5477.81|5477.21|5477.56|5476.96|114
1722339080000|2024-07-30 11:31:20|5477.68|5477.08|5477.68|5477.08|5477.81|5477.21|5477.68|5477.08|14
1722339090000|2024-07-30 11:31:30|5477.56|5476.96|5477.56|5476.96|5477.56|5476.96|5477.56|5476.96|0
1722339100000|2024-07-30 11:31:40|||||||||1
1722339110000|2024-07-30 11:31:50|5477.43|5476.83|5477.56|5476.96|5477.56|5476.96|5477.43|5476.83|21
1722339120000|2024-07-30 11:32:00|||||||||1
1722339140000|2024-07-30 11:32:20|5477.68|5477.08|5477.56|5476.96|5477.68|5477.08|5477.43|5476.83|32
1722339150000|2024-07-30 11:32:30|5477.31|5476.71|5477.06|5476.46|5477.31|5476.71|5477.06|5476.46|6
1722339160000|2024-07-30 11:32:40|5476.81|5476.21|5476.56|5475.96|5476.81|5476.21|5476.56|5475.96|7
1722339170000|2024-07-30 11:32:50|5476.68|5476.08|5476.56|5475.96|5476.81|5476.21|5476.56|5475.96|47
1722339180000|2024-07-30 11:33:00|5476.31|5475.71|5476.31|5475.71|5476.31|5475.71|5476.31|5475.71|9
1722339190000|2024-07-30 11:33:10|5476.43|5475.83|5476.56|5475.96|5476.56|5475.96|5476.43|5475.83|34
1722339200000|2024-07-30 11:33:20|5476.68|5476.08|5476.81|5476.21|5476.81|5476.21|5476.68|5476.08|6
1722339210000|2024-07-30 11:33:30|||||||||3
1722339220000|2024-07-30 11:33:40|5476.93|5476.33|5476.68|5476.08|5476.93|5476.33|5476.56|5475.96|44
1722339230000|2024-07-30 11:33:50|5476.81|5476.21|5476.81|5476.21|5476.81|5476.21|5476.56|5475.96|11
1722339260000|2024-07-30 11:34:20|5476.93|5476.33|5477.06|5476.46|5477.06|5476.46|5476.93|5476.33|16
1722339270000|2024-07-30 11:34:30|5476.93|5476.33|5477.18|5476.58|5477.18|5476.58|5476.93|5476.33|10
1722339280000|2024-07-30 11:34:40|5477.31|5476.71|5477.31|5476.71|5477.31|5476.71|5477.31|5476.71|10
1722339290000|2024-07-30 11:34:50|5477.18|5476.58|5477.31|5476.71|5477.31|5476.71|5477.18|5476.58|12
1722339300000|2024-07-30 11:35:00|5477.43|5476.83|5477.81|5477.21|5477.81|5477.21|5477.43|5476.83|58
1722339310000|2024-07-30 11:35:10|5477.93|5477.33|5478.31|5477.71|5478.31|5477.71|5477.93|5477.33|85
1722339320000|2024-07-30 11:35:20|5478.56|5477.96|5478.56|5477.96|5478.56|5477.96|5478.56|5477.96|76
1722339330000|2024-07-30 11:35:30|5478.68|5478.08|5478.56|5477.96|5478.81|5478.21|5478.56|5477.96|47
1722339340000|2024-07-30 11:35:40|5478.68|5478.08|5478.81|5478.21|5478.81|5478.21|5478.68|5478.08|16
1722339350000|2024-07-30 11:35:50|5478.68|5478.08|5478.43|5477.83|5478.68|5478.08|5478.43|5477.83|15
1722339360000|2024-07-30 11:36:00|5478.31|5477.71|5478.18|5477.58|5478.31|5477.71|5478.06|5477.46|60
1722339370000|2024-07-30 11:36:10|5478.06|5477.46|5478.31|5477.71|5478.31|5477.71|5478.06|5477.46|19
1722339380000|2024-07-30 11:36:20|5478.43|5477.83|5478.31|5477.71|5478.56|5477.96|5478.31|5477.71|7
1722339390000|2024-07-30 11:36:30|5478.18|5477.58|5477.81|5477.21|5478.31|5477.71|5477.81|5477.21|41
1722339400000|2024-07-30 11:36:40|5478.06|5477.46|5478.06|5477.46|5478.06|5477.46|5477.81|5477.21|42
1722339410000|2024-07-30 11:36:50|5477.81|5477.21|5477.81|5477.21|5477.81|5477.21|5477.56|5476.96|26
1722339420000|2024-07-30 11:37:00|5477.68|5477.08|5477.56|5476.96|5477.81|5477.21|5477.56|5476.96|35
1722339430000|2024-07-30 11:37:10|5477.81|5477.21|5478.06|5477.46|5478.06|5477.46|5477.81|5477.21|34
1722339440000|2024-07-30 11:37:20|||||||||3
1722339450000|2024-07-30 11:37:30|5478.31|5477.71|5478.31|5477.71|5478.31|5477.71|5478.18|5477.58|71
1722339460000|2024-07-30 11:37:40|5478.43|5477.83|5478.56|5477.96|5478.56|5477.96|5478.31|5477.71|32
1722339470000|2024-07-30 11:37:50|||||||||2
1722339480000|2024-07-30 11:38:00|5478.31|5477.71|5478.06|5477.46|5478.56|5477.96|5478.06|5477.46|59
1722339490000|2024-07-30 11:38:10|5478.18|5477.58|5478.31|5477.71|5478.56|5477.96|5478.06|5477.46|25
1722339500000|2024-07-30 11:38:20|5478.43|5477.83|5478.56|5477.96|5478.56|5477.96|5478.43|5477.83|1
1722339510000|2024-07-30 11:38:30|5478.43|5477.83|5478.81|5478.21|5478.81|5478.21|5478.43|5477.83|51
1722339520000|2024-07-30 11:38:40|5478.68|5478.08|5478.56|5477.96|5478.68|5478.08|5478.56|5477.96|16
1722339530000|2024-07-30 11:38:50|5478.43|5477.83|5478.56|5477.96|5478.56|5477.96|5478.31|5477.71|17
1722339540000|2024-07-30 11:39:00|5478.68|5478.08|5478.81|5478.21|5478.81|5478.21|5478.68|5478.08|62
1722339550000|2024-07-30 11:39:10|5478.68|5478.08|5478.56|5477.96|5478.68|5478.08|5478.56|5477.96|6
1722339560000|2024-07-30 11:39:20|5478.81|5478.21|5478.81|5478.21|5478.81|5478.21|5478.68|5478.08|12
1722339570000|2024-07-30 11:39:30|5478.68|5478.08|5478.81|5478.21|5478.81|5478.21|5478.56|5477.96|12
1722339580000|2024-07-30 11:39:40|5479.06|5478.46|5478.81|5478.21|5479.06|5478.46|5478.81|5478.21|68
1722339590000|2024-07-30 11:39:50|5478.93|5478.33|5479.06|5478.46|5479.06|5478.46|5478.81|5478.21|33
1722339600000|2024-07-30 11:40:00|5479.31|5478.71|5479.31|5478.71|5479.31|5478.71|5479.31|5478.71|65
1722339610000|2024-07-30 11:40:10|5479.18|5478.58|5479.31|5478.71|5479.31|5478.71|5479.06|5478.46|38
1722339620000|2024-07-30 11:40:20|||||||||20
1722339630000|2024-07-30 11:40:30|5479.06|5478.46|5478.81|5478.21|5479.06|5478.46|5478.81|5478.21|55
1722339640000|2024-07-30 11:40:40|5478.93|5478.33|5478.81|5478.21|5478.93|5478.33|5478.81|5478.21|31
1722339650000|2024-07-30 11:40:50|5478.93|5478.33|5478.93|5478.33|5479.06|5478.46|5478.93|5478.33|35
1722339660000|2024-07-30 11:41:00|5479.06|5478.46|5479.06|5478.46|5479.06|5478.46|5478.81|5478.21|12
1722339670000|2024-07-30 11:41:10|5479.18|5478.58|5479.06|5478.46|5479.18|5478.58|5479.06|5478.46|3
1722339680000|2024-07-30 11:41:20|5479.18|5478.58|5479.06|5478.46|5479.18|5478.58|5479.06|5478.46|15
1722339690000|2024-07-30 11:41:30|||||||||10
1722339700000|2024-07-30 11:41:40|||||||||11
1722339710000|2024-07-30 11:41:50|5478.93|5478.33|5479.06|5478.46|5479.06|5478.46|5478.81|5478.21|46
1722339720000|2024-07-30 11:42:00|||||||||4
1722339730000|2024-07-30 11:42:10|||||||||2
1722339740000|2024-07-30 11:42:20|||||||||1
1722339750000|2024-07-30 11:42:30|5479.18|5478.58|5479.06|5478.46|5479.31|5478.71|5479.06|5478.46|41
1722339760000|2024-07-30 11:42:40|||||||||5
1722339770000|2024-07-30 11:42:50|5478.93|5478.33|5479.06|5478.46|5479.06|5478.46|5478.93|5478.33|23
1722339780000|2024-07-30 11:43:00|5478.93|5478.33|5479.06|5478.46|5479.06|5478.46|5478.93|5478.33|38
1722339790000|2024-07-30 11:43:10|5479.18|5478.58|5479.06|5478.46|5479.18|5478.58|5479.06|5478.46|11
1722339800000|2024-07-30 11:43:20|||||||||11
1722339810000|2024-07-30 11:43:30|5478.93|5478.33|5478.81|5478.21|5478.93|5478.33|5478.81|5478.21|12
1722339820000|2024-07-30 11:43:40|5478.93|5478.33|5478.81|5478.21|5478.93|5478.33|5478.81|5478.21|7
1722339830000|2024-07-30 11:43:50|||||||||4
1722339840000|2024-07-30 11:44:00|||||||||8
1722339850000|2024-07-30 11:44:10|5478.68|5478.08|5478.56|5477.96|5478.81|5478.21|5478.56|5477.96|73
1722339860000|2024-07-30 11:44:20|5478.81|5478.21|5478.81|5478.21|5479.06|5478.46|5478.56|5477.96|40
1722339880000|2024-07-30 11:44:40|5478.68|5478.08|5478.81|5478.21|5478.81|5478.21|5478.68|5478.08|19
1722339890000|2024-07-30 11:44:50|5478.93|5478.33|5479.31|5478.71|5479.31|5478.71|5478.93|5478.33|62
1722339900000|2024-07-30 11:45:00|||||||||143
1722339910000|2024-07-30 11:45:10|5479.18|5478.58|5479.31|5478.71|5479.31|5478.71|5479.06|5478.46|40
1722339920000|2024-07-30 11:45:20|||||||||1
1722339930000|2024-07-30 11:45:30|5479.06|5478.46|5479.31|5478.71|5479.31|5478.71|5479.06|5478.46|28
1722339940000|2024-07-30 11:45:40|5479.18|5478.58|5479.31|5478.71|5479.31|5478.71|5479.06|5478.46|21
1722339950000|2024-07-30 11:45:50|5479.18|5478.58|5479.31|5478.71|5479.31|5478.71|5479.18|5478.58|8
1722339960000|2024-07-30 11:46:00|5479.18|5478.58|5479.18|5478.58|5479.31|5478.71|5479.06|5478.46|10
1722339970000|2024-07-30 11:46:10|5479.31|5478.71|5479.06|5478.46|5479.31|5478.71|5479.06|5478.46|2
1722339980000|2024-07-30 11:46:20|||||||||2
1722340000000|2024-07-30 11:46:40|5479.18|5478.58|5479.06|5478.46|5479.31|5478.71|5479.06|5478.46|46
1722340010000|2024-07-30 11:46:50|5478.93|5478.33|5479.06|5478.46|5479.06|5478.46|5478.81|5478.21|16
1722340020000|2024-07-30 11:47:00|5479.18|5478.58|5479.31|5478.71|5479.31|5478.71|5479.06|5478.46|10
1722340030000|2024-07-30 11:47:10|5479.18|5478.58|5479.06|5478.46|5479.18|5478.58|5479.06|5478.46|14
1722340040000|2024-07-30 11:47:20|5479.18|5478.58|5479.06|5478.46|5479.18|5478.58|5479.06|5478.46|4
1722340050000|2024-07-30 11:47:30|||||||||10
1722340060000|2024-07-30 11:47:40|5479.18|5478.58|5479.18|5478.58|5479.18|5478.58|5479.06|5478.46|11
1722340070000|2024-07-30 11:47:50|5479.31|5478.71|5479.06|5478.46|5479.31|5478.71|5479.06|5478.46|11
1722340080000|2024-07-30 11:48:00|5478.93|5478.33|5478.81|5478.21|5478.93|5478.33|5478.81|5478.21|19
1722340090000|2024-07-30 11:48:10|5478.68|5478.08|5478.56|5477.96|5478.68|5478.08|5478.56|5477.96|139
1722340100000|2024-07-30 11:48:20|5478.43|5477.83|5478.31|5477.71|5478.43|5477.83|5478.31|5477.71|29
1722340110000|2024-07-30 11:48:30|5478.18|5477.58|5478.06|5477.46|5478.18|5477.58|5478.06|5477.46|31
1722340120000|2024-07-30 11:48:40|||||||||7
1722340130000|2024-07-30 11:48:50|||||||||4
1722340140000|2024-07-30 11:49:00|5478.18|5477.58|5478.18|5477.58|5478.18|5477.58|5478.18|5477.58|17
1722340150000|2024-07-30 11:49:10|5478.31|5477.71|5478.31|5477.71|5478.43|5477.83|5478.31|5477.71|35
1722340160000|2024-07-30 11:49:20|5478.56|5477.96|5478.56|5477.96|5478.56|5477.96|5478.56|5477.96|17
1722340170000|2024-07-30 11:49:30|5478.31|5477.71|5478.56|5477.96|5478.56|5477.96|5478.31|5477.71|15
1722340190000|2024-07-30 11:49:50|5478.68|5478.08|5478.81|5478.21|5478.81|5478.21|5478.56|5477.96|15
1722340210000|2024-07-30 11:50:10|5478.68|5478.08|5478.56|5477.96|5478.68|5478.08|5478.56|5477.96|15
1722340220000|2024-07-30 11:50:20|5478.68|5478.08|5478.56|5477.96|5478.81|5478.21|5478.56|5477.96|14
1722340240000|2024-07-30 11:50:40|5478.68|5478.08|5478.56|5477.96|5478.68|5478.08|5478.56|5477.96|20
1722340250000|2024-07-30 11:50:50|||||||||4
1722340260000|2024-07-30 11:51:00|5478.68|5478.08|5478.81|5478.21|5478.81|5478.21|5478.56|5477.96|22
1722340270000|2024-07-30 11:51:10|5478.93|5478.33|5478.68|5478.08|5479.06|5478.46|5478.68|5478.08|30
1722340280000|2024-07-30 11:51:20|5478.56|5477.96|5478.56|5477.96|5478.56|5477.96|5478.56|5477.96|0
1722340290000|2024-07-30 11:51:30|5478.31|5477.71|5478.06|5477.46|5478.31|5477.71|5478.06|5477.46|23
1722340300000|2024-07-30 11:51:40|5478.18|5477.58|5478.31|5477.71|5478.31|5477.71|5478.18|5477.58|6
1722340310000|2024-07-30 11:51:50|5478.18|5477.58|5478.18|5477.58|5478.31|5477.71|5478.06|5477.46|31
1722340320000|2024-07-30 11:52:00|5478.06|5477.46|5478.06|5477.46|5478.06|5477.46|5478.06|5477.46|3
1722340330000|2024-07-30 11:52:10|||||||||24
1722340350000|2024-07-30 11:52:30|5478.18|5477.58|5478.06|5477.46|5478.31|5477.71|5478.06|5477.46|41
1722340360000|2024-07-30 11:52:40|5478.18|5477.58|5478.06|5477.46|5478.18|5477.58|5478.06|5477.46|10
1722340370000|2024-07-30 11:52:50|||||||||1
1722340380000|2024-07-30 11:53:00|5477.93|5477.33|5477.81|5477.21|5478.06|5477.46|5477.81|5477.21|33
1722340390000|2024-07-30 11:53:10|5477.56|5476.96|5477.31|5476.71|5477.56|5476.96|5477.31|5476.71|43
1722340400000|2024-07-30 11:53:20|5477.43|5476.83|5477.56|5476.96|5477.56|5476.96|5477.43|5476.83|18
1722340410000|2024-07-30 11:53:30|5477.43|5476.83|5477.56|5476.96|5477.68|5477.08|5477.43|5476.83|5
1722340420000|2024-07-30 11:53:40|||||||||1
1722340430000|2024-07-30 11:53:50|5477.31|5476.71|5477.56|5476.96|5477.56|5476.96|5477.31|5476.71|51
1722340440000|2024-07-30 11:54:00|||||||||15
1722340450000|2024-07-30 11:54:10|5477.43|5476.83|5477.31|5476.71|5477.43|5476.83|5477.31|5476.71|2
1722340460000|2024-07-30 11:54:20|5477.06|5476.46|5477.06|5476.46|5477.06|5476.46|5477.06|5476.46|21
1722340470000|2024-07-30 11:54:30|5476.93|5476.33|5476.81|5476.21|5477.06|5476.46|5476.81|5476.21|39
1722340480000|2024-07-30 11:54:40|5476.93|5476.33|5476.81|5476.21|5477.06|5476.46|5476.81|5476.21|14
1722340490000|2024-07-30 11:54:50|5477.06|5476.46|5476.81|5476.21|5477.06|5476.46|5476.81|5476.21|17
1722340500000|2024-07-30 11:55:00|||||||||20
1722340510000|2024-07-30 11:55:10|5477.06|5476.46|5477.06|5476.46|5477.06|5476.46|5476.93|5476.33|26
1722340520000|2024-07-30 11:55:20|5477.18|5476.58|5477.31|5476.71|5477.56|5476.96|5477.18|5476.58|28
1722340530000|2024-07-30 11:55:30|5477.56|5476.96|5477.56|5476.96|5477.56|5476.96|5477.31|5476.71|23
1722340540000|2024-07-30 11:55:40|5477.68|5477.08|5477.56|5476.96|5477.68|5477.08|5477.56|5476.96|11
1722340550000|2024-07-30 11:55:50|5477.68|5477.08|5477.56|5476.96|5477.68|5477.08|5477.56|5476.96|7
1722340560000|2024-07-30 11:56:00|5477.68|5477.08|5477.06|5476.46|5477.68|5477.08|5477.06|5476.46|40
1722340570000|2024-07-30 11:56:10|5476.81|5476.21|5477.06|5476.46|5477.06|5476.46|5476.81|5476.21|70
1722340580000|2024-07-30 11:56:20|5476.93|5476.33|5476.81|5476.21|5476.93|5476.33|5476.81|5476.21|10
1722340590000|2024-07-30 11:56:30|5477.06|5476.46|5476.81|5476.21|5477.06|5476.46|5476.81|5476.21|55
1722340600000|2024-07-30 11:56:40|5477.06|5476.46|5477.06|5476.46|5477.06|5476.46|5476.81|5476.21|38
1722340610000|2024-07-30 11:56:50|5476.93|5476.33|5477.06|5476.46|5477.06|5476.46|5476.93|5476.33|15
1722340620000|2024-07-30 11:57:00|5476.93|5476.33|5477.06|5476.46|5477.06|5476.46|5476.81|5476.21|9
1722340630000|2024-07-30 11:57:10|||||||||20
1722340640000|2024-07-30 11:57:20|5477.18|5476.58|5477.31|5476.71|5477.31|5476.71|5477.18|5476.58|11
1722340650000|2024-07-30 11:57:30|5477.18|5476.58|5477.06|5476.46|5477.18|5476.58|5477.06|5476.46|13
1722340660000|2024-07-30 11:57:40|5477.18|5476.58|5477.31|5476.71|5477.31|5476.71|5477.18|5476.58|24
1722340680000|2024-07-30 11:58:00|5477.18|5476.58|5476.81|5476.21|5477.18|5476.58|5476.81|5476.21|78
1722340700000|2024-07-30 11:58:20|5476.56|5475.96|5476.56|5475.96|5476.56|5475.96|5476.31|5475.71|60
1722340710000|2024-07-30 11:58:30|5476.43|5475.83|5476.31|5475.71|5476.43|5475.83|5476.31|5475.71|3
1722340720000|2024-07-30 11:58:40|5476.43|5475.83|5476.31|5475.71|5476.43|5475.83|5476.31|5475.71|5
1722340730000|2024-07-30 11:58:50|5476.18|5475.58|5476.31|5475.71|5476.31|5475.71|5476.06|5475.46|51
1722340740000|2024-07-30 11:59:00|5476.18|5475.58|5476.06|5475.46|5476.18|5475.58|5476.06|5475.46|18
1722340750000|2024-07-30 11:59:10|5476.18|5475.58|5476.06|5475.46|5476.18|5475.58|5476.06|5475.46|31
1722340760000|2024-07-30 11:59:20|5475.81|5475.21|5475.93|5475.33|5476.06|5475.46|5475.81|5475.21|31
1722340770000|2024-07-30 11:59:30|5475.81|5475.21|5476.06|5475.46|5476.06|5475.46|5475.81|5475.21|74
1722340780000|2024-07-30 11:59:40|5475.93|5475.33|5476.06|5475.46|5476.31|5475.71|5475.81|5475.21|68
1722340790000|2024-07-30 11:59:50|5475.93|5475.33|5475.81|5475.21|5475.93|5475.33|5475.81|5475.21|14
1722340800000|2024-07-30 12:00:00|5475.93|5475.33|5476.06|5475.46|5476.06|5475.46|5475.81|5475.21|76
1722340810000|2024-07-30 12:00:10|5476.18|5475.58|5475.56|5474.96|5476.31|5475.71|5475.43|5474.83|106
1722340820000|2024-07-30 12:00:20|5475.81|5475.21|5475.56|5474.96|5475.81|5475.21|5475.56|5474.96|26
1722340830000|2024-07-30 12:00:30|5475.68|5475.08|5475.31|5474.71|5475.68|5475.08|5475.31|5474.71|49
1722340840000|2024-07-30 12:00:40|5475.43|5474.83|5475.56|5474.96|5475.56|5474.96|5475.43|5474.83|43
1722340850000|2024-07-30 12:00:50|5475.31|5474.71|5475.31|5474.71|5475.56|5474.96|5475.31|5474.71|40
1722340860000|2024-07-30 12:01:00|5475.56|5474.96|5475.81|5475.21|5475.81|5475.21|5475.56|5474.96|54
1722340870000|2024-07-30 12:01:10|5476.06|5475.46|5476.06|5475.46|5476.31|5475.71|5475.93|5475.33|30
1722340880000|2024-07-30 12:01:20|5476.18|5475.58|5476.81|5476.21|5476.81|5476.21|5476.18|5475.58|78
1722340890000|2024-07-30 12:01:30|5476.68|5476.08|5476.56|5475.96|5476.81|5476.21|5476.56|5475.96|18
1722340900000|2024-07-30 12:01:40|5476.81|5476.21|5476.81|5476.21|5476.81|5476.21|5476.81|5476.21|14
1722340910000|2024-07-30 12:01:50|5476.56|5475.96|5476.56|5475.96|5476.56|5475.96|5476.56|5475.96|45
1722340920000|2024-07-30 12:02:00|5476.81|5476.21|5476.56|5475.96|5476.81|5476.21|5476.56|5475.96|23
1722340930000|2024-07-30 12:02:10|5476.68|5476.08|5476.81|5476.21|5476.81|5476.21|5476.56|5475.96|15
1722340940000|2024-07-30 12:02:20|5476.68|5476.08|5476.81|5476.21|5476.81|5476.21|5476.56|5475.96|20
1722340950000|2024-07-30 12:02:30|5476.68|5476.08|5477.06|5476.46|5477.18|5476.58|5476.68|5476.08|42
1722340960000|2024-07-30 12:02:40|5476.81|5476.21|5476.81|5476.21|5476.93|5476.33|5476.81|5476.21|41
1722340970000|2024-07-30 12:02:50|5476.68|5476.08|5476.56|5475.96|5476.68|5476.08|5476.31|5475.71|28
1722340980000|2024-07-30 12:03:00|5476.68|5476.08|5477.06|5476.46|5477.06|5476.46|5476.68|5476.08|22
1722340990000|2024-07-30 12:03:10|5476.81|5476.21|5476.81|5476.21|5476.81|5476.21|5476.81|5476.21|13
1722341000000|2024-07-30 12:03:20|5476.93|5476.33|5477.06|5476.46|5477.06|5476.46|5476.93|5476.33|35
1722341010000|2024-07-30 12:03:30|5476.93|5476.33|5477.06|5476.46|5477.06|5476.46|5476.81|5476.21|6
1722341020000|2024-07-30 12:03:40|5477.18|5476.58|5477.31|5476.71|5477.56|5476.96|5477.18|5476.58|84
1722341030000|2024-07-30 12:03:50|5477.18|5476.58|5477.31|5476.71|5477.31|5476.71|5477.06|5476.46|26
1722341040000|2024-07-30 12:04:00|||||||||2
1722341050000|2024-07-30 12:04:10|5477.56|5476.96|5477.56|5476.96|5477.56|5476.96|5477.56|5476.96|8
1722341060000|2024-07-30 12:04:20|5477.68|5477.08|5477.81|5477.21|5477.81|5477.21|5477.68|5477.08|61
1722341070000|2024-07-30 12:04:30|5477.93|5477.33|5478.06|5477.46|5478.06|5477.46|5477.93|5477.33|23
1722341080000|2024-07-30 12:04:40|||||||||3
1722341090000|2024-07-30 12:04:50|5477.81|5477.21|5477.81|5477.21|5477.81|5477.21|5477.81|5477.21|53
1722341100000|2024-07-30 12:05:00|5478.06|5477.46|5477.81|5477.21|5478.06|5477.46|5477.68|5477.08|37
1722341110000|2024-07-30 12:05:10|5477.68|5477.08|5477.68|5477.08|5477.81|5477.21|5477.56|5476.96|27
1722341120000|2024-07-30 12:05:20|5477.81|5477.21|5477.43|5476.83|5477.81|5477.21|5477.43|5476.83|39
1722341130000|2024-07-30 12:05:30|5477.31|5476.71|5477.31|5476.71|5477.31|5476.71|5477.31|5476.71|11
1722341140000|2024-07-30 12:05:40|5477.43|5476.83|5478.06|5477.46|5478.06|5477.46|5477.43|5476.83|122
1722341150000|2024-07-30 12:05:50|5477.93|5477.33|5477.81|5477.21|5477.93|5477.33|5477.81|5477.21|39
1722341160000|2024-07-30 12:06:00|5477.93|5477.33|5477.81|5477.21|5477.93|5477.33|5477.81|5477.21|4
1722341170000|2024-07-30 12:06:10|5477.93|5477.33|5478.06|5477.46|5478.06|5477.46|5477.93|5477.33|2
1722341180000|2024-07-30 12:06:20|||||||||65
1722341200000|2024-07-30 12:06:40|5478.18|5477.58|5478.06|5477.46|5478.31|5477.71|5478.06|5477.46|21
1722341210000|2024-07-30 12:06:50|5478.18|5477.58|5478.31|5477.71|5478.31|5477.71|5478.06|5477.46|20
1722341220000|2024-07-30 12:07:00|5478.43|5477.83|5478.81|5478.21|5478.81|5478.21|5478.43|5477.83|86
1722341230000|2024-07-30 12:07:10|5479.06|5478.46|5479.06|5478.46|5479.06|5478.46|5479.06|5478.46|75
1722341240000|2024-07-30 12:07:20|5478.81|5478.21|5478.81|5478.21|5478.93|5478.33|5478.81|5478.21|55
1722341250000|2024-07-30 12:07:30|5478.93|5478.33|5479.06|5478.46|5479.06|5478.46|5478.93|5478.33|23
1722341260000|2024-07-30 12:07:40|5478.93|5478.33|5478.81|5478.21|5478.93|5478.33|5478.81|5478.21|16
1722341270000|2024-07-30 12:07:50|||||||||31
1722341280000|2024-07-30 12:08:00|5478.31|5477.71|5478.31|5477.71|5478.31|5477.71|5478.31|5477.71|41
1722341290000|2024-07-30 12:08:10|5478.18|5477.58|5477.93|5477.33|5478.18|5477.58|5477.93|5477.33|15
1722341300000|2024-07-30 12:08:20|5477.81|5477.21|5477.81|5477.21|5477.81|5477.21|5477.81|5477.21|55
1722341310000|2024-07-30 12:08:30|5477.93|5477.33|5478.06|5477.46|5478.06|5477.46|5477.93|5477.33|25
1722341320000|2024-07-30 12:08:40|||||||||16
1722341330000|2024-07-30 12:08:50|5477.93|5477.33|5478.06|5477.46|5478.18|5477.58|5477.93|5477.33|49
1722341340000|2024-07-30 12:09:00|5478.18|5477.58|5478.56|5477.96|5478.56|5477.96|5478.18|5477.58|15
1722341350000|2024-07-30 12:09:10|5478.68|5478.08|5478.81|5478.21|5478.93|5478.33|5478.68|5478.08|44
1722341360000|2024-07-30 12:09:20|5478.93|5478.33|5478.81|5478.21|5479.06|5478.46|5478.81|5478.21|20
1722341370000|2024-07-30 12:09:30|||||||||1
1722341390000|2024-07-30 12:09:50|||||||||3
1722341400000|2024-07-30 12:10:00|5478.93|5478.33|5478.56|5477.96|5478.93|5478.33|5478.56|5477.96|58
1722341410000|2024-07-30 12:10:10|5478.68|5478.08|5478.56|5477.96|5478.68|5478.08|5478.56|5477.96|11
1722341420000|2024-07-30 12:10:20|5478.68|5478.08|5478.81|5478.21|5478.81|5478.21|5478.68|5478.08|33
1722341430000|2024-07-30 12:10:30|5478.56|5477.96|5478.56|5477.96|5478.56|5477.96|5478.56|5477.96|23
1722341440000|2024-07-30 12:10:40|5478.68|5478.08|5478.31|5477.71|5478.68|5478.08|5478.31|5477.71|44
1722341450000|2024-07-30 12:10:50|5478.56|5477.96|5478.56|5477.96|5478.56|5477.96|5478.56|5477.96|19
1722341460000|2024-07-30 12:11:00|5478.68|5478.08|5478.06|5477.46|5478.68|5478.08|5478.06|5477.46|43
1722341470000|2024-07-30 12:11:10|5477.81|5477.21|5477.81|5477.21|5477.81|5477.21|5477.81|5477.21|27
1722341480000|2024-07-30 12:11:20|5477.68|5477.08|5477.56|5476.96|5477.68|5477.08|5477.31|5476.71|102
1722341490000|2024-07-30 12:11:30|5477.68|5477.08|5477.81|5477.21|5478.06|5477.46|5477.68|5477.08|57
1722341500000|2024-07-30 12:11:40|5477.56|5476.96|5477.81|5477.21|5477.81|5477.21|5477.56|5476.96|34
1722341510000|2024-07-30 12:11:50|5477.68|5477.08|5477.81|5477.21|5477.81|5477.21|5477.56|5476.96|13
1722341520000|2024-07-30 12:12:00|5477.68|5477.08|5477.81|5477.21|5477.81|5477.21|5477.68|5477.08|13
1722341530000|2024-07-30 12:12:10|5478.06|5477.46|5478.06|5477.46|5478.06|5477.46|5478.06|5477.46|16
1722341540000|2024-07-30 12:12:20|5477.93|5477.33|5478.06|5477.46|5478.06|5477.46|5477.93|5477.33|17
1722341550000|2024-07-30 12:12:30|||||||||18
1722341580000|2024-07-30 12:13:00|5478.18|5477.58|5478.31|5477.71|5478.56|5477.96|5478.18|5477.58|133
1722341590000|2024-07-30 12:13:10|5478.18|5477.58|5478.06|5477.46|5478.31|5477.71|5478.06|5477.46|35
1722341600000|2024-07-30 12:13:20|5477.81|5477.21|5477.56|5476.96|5477.93|5477.33|5477.56|5476.96|39
1722341610000|2024-07-30 12:13:30|||||||||26
1722341620000|2024-07-30 12:13:40|||||||||1
1722341630000|2024-07-30 12:13:50|5477.68|5477.08|5477.81|5477.21|5477.81|5477.21|5477.56|5476.96|53
1722341640000|2024-07-30 12:14:00|5477.68|5477.08|5477.81|5477.21|5477.81|5477.21|5477.68|5477.08|17
1722341650000|2024-07-30 12:14:10|||||||||2
1722341660000|2024-07-30 12:14:20|5478.06|5477.46|5478.31|5477.71|5478.31|5477.71|5478.06|5477.46|63
1722341680000|2024-07-30 12:14:40|5478.06|5477.46|5477.81|5477.21|5478.06|5477.46|5477.81|5477.21|58
1722341690000|2024-07-30 12:14:50|5477.68|5477.08|5477.81|5477.21|5477.81|5477.21|5477.68|5477.08|26
1722341710000|2024-07-30 12:15:10|5477.93|5477.33|5477.56|5476.96|5477.93|5477.33|5477.56|5476.96|52
1722341720000|2024-07-30 12:15:20|5477.43|5476.83|5477.56|5476.96|5477.56|5476.96|5477.43|5476.83|17
1722341740000|2024-07-30 12:15:40|5477.68|5477.08|5478.06|5477.46|5478.06|5477.46|5477.68|5477.08|67
1722341750000|2024-07-30 12:15:50|5477.81|5477.21|5477.81|5477.21|5477.93|5477.33|5477.81|5477.21|100
1722341760000|2024-07-30 12:16:00|5478.06|5477.46|5478.06|5477.46|5478.06|5477.46|5478.06|5477.46|23
1722341770000|2024-07-30 12:16:10|5477.93|5477.33|5478.06|5477.46|5478.06|5477.46|5477.93|5477.33|8
1722341780000|2024-07-30 12:16:20|5478.18|5477.58|5477.93|5477.33|5478.31|5477.71|5477.81|5477.21|51
1722341790000|2024-07-30 12:16:30|5478.06|5477.46|5478.06|5477.46|5478.06|5477.46|5477.93|5477.33|10
1722341800000|2024-07-30 12:16:40|5477.93|5477.33|5477.06|5476.46|5478.06|5477.46|5477.06|5476.46|145
1722341810000|2024-07-30 12:16:50|5477.18|5476.58|5477.06|5476.46|5477.31|5476.71|5477.06|5476.46|36
1722341820000|2024-07-30 12:17:00|5477.18|5476.58|5476.81|5476.21|5477.18|5476.58|5476.81|5476.21|399
1722341830000|2024-07-30 12:17:10|5477.06|5476.46|5476.81|5476.21|5477.06|5476.46|5476.68|5476.08|49
1722341840000|2024-07-30 12:17:20|5476.93|5476.33|5476.93|5476.33|5476.93|5476.33|5476.81|5476.21|32
1722341850000|2024-07-30 12:17:30|5477.06|5476.46|5477.06|5476.46|5477.06|5476.46|5476.81|5476.21|9
1722341860000|2024-07-30 12:17:40|5477.18|5476.58|5477.56|5476.96|5477.56|5476.96|5477.18|5476.58|58
1722341880000|2024-07-30 12:18:00|5477.68|5477.08|5477.81|5477.21|5477.81|5477.21|5477.68|5477.08|34
1722341890000|2024-07-30 12:18:10|||||||||11
1722341900000|2024-07-30 12:18:20|5477.56|5476.96|5477.56|5476.96|5477.68|5477.08|5477.56|5476.96|38
1722341910000|2024-07-30 12:18:30|||||||||19
1722341920000|2024-07-30 12:18:40|5477.43|5476.83|5477.06|5476.46|5477.43|5476.83|5477.06|5476.46|48
1722341930000|2024-07-30 12:18:50|||||||||9
1722341940000|2024-07-30 12:19:00|5477.31|5476.71|5477.31|5476.71|5477.31|5476.71|5477.31|5476.71|23
1722341950000|2024-07-30 12:19:10|5477.06|5476.46|5477.06|5476.46|5477.06|5476.46|5477.06|5476.46|19
1722341960000|2024-07-30 12:19:20|5476.81|5476.21|5476.81|5476.21|5476.81|5476.21|5476.81|5476.21|24
1722341980000|2024-07-30 12:19:40|5476.68|5476.08|5476.56|5475.96|5476.81|5476.21|5476.56|5475.96|64
1722341990000|2024-07-30 12:19:50|5476.43|5475.83|5476.31|5475.71|5476.43|5475.83|5476.31|5475.71|26
1722342000000|2024-07-30 12:20:00|5476.18|5475.58|5476.06|5475.46|5476.31|5475.71|5476.06|5475.46|75
1722342010000|2024-07-30 12:20:10|5476.18|5475.58|5476.31|5475.71|5476.31|5475.71|5476.18|5475.58|29
1722342030000|2024-07-30 12:20:30|5476.06|5475.46|5476.06|5475.46|5476.18|5475.58|5476.06|5475.46|63
1722342040000|2024-07-30 12:20:40|5476.31|5475.71|5476.31|5475.71|5476.31|5475.71|5476.18|5475.58|29
1722342050000|2024-07-30 12:20:50|5476.43|5475.83|5476.18|5475.58|5476.56|5475.96|5476.18|5475.58|94
1722342060000|2024-07-30 12:21:00|5476.31|5475.71|5475.56|5474.96|5476.31|5475.71|5475.56|5474.96|57
1722342070000|2024-07-30 12:21:10|5475.68|5475.08|5475.56|5474.96|5475.81|5475.21|5475.56|5474.96|58
1722342080000|2024-07-30 12:21:20|5475.68|5475.08|5475.81|5475.21|5475.81|5475.21|5475.68|5475.08|14
1722342090000|2024-07-30 12:21:30|||||||||47
1722342100000|2024-07-30 12:21:40|5475.93|5475.33|5475.81|5475.21|5476.06|5475.46|5475.81|5475.21|45
1722342110000|2024-07-30 12:21:50|5476.06|5475.46|5475.81|5475.21|5476.18|5475.58|5475.81|5475.21|41
1722342120000|2024-07-30 12:22:00|5475.68|5475.08|5475.56|5474.96|5475.68|5475.08|5475.56|5474.96|59
1722342130000|2024-07-30 12:22:10|5475.43|5474.83|5475.06|5474.46|5475.43|5474.83|5475.06|5474.46|74
1722342140000|2024-07-30 12:22:20|5474.93|5474.33|5475.06|5474.46|5475.06|5474.46|5474.81|5474.21|94
1722342150000|2024-07-30 12:22:30|5475.31|5474.71|5475.06|5474.46|5475.31|5474.71|5474.81|5474.21|82
1722342160000|2024-07-30 12:22:40|5474.81|5474.21|5475.06|5474.46|5475.06|5474.46|5474.68|5474.08|56
1722342170000|2024-07-30 12:22:50|5474.93|5474.33|5474.56|5473.96|5474.93|5474.33|5474.56|5473.96|68
1722342180000|2024-07-30 12:23:00|||||||||29
1722342190000|2024-07-30 12:23:10|5474.31|5473.71|5473.68|5473.08|5474.31|5473.71|5473.56|5472.96|224
1722342200000|2024-07-30 12:23:20|5473.81|5473.21|5473.81|5473.21|5474.06|5473.46|5473.81|5473.21|51
1722342210000|2024-07-30 12:23:30|5473.93|5473.33|5473.81|5473.21|5473.93|5473.33|5473.81|5473.21|60
1722342220000|2024-07-30 12:23:40|5473.93|5473.33|5473.81|5473.21|5473.93|5473.33|5473.68|5473.08|56
1722342230000|2024-07-30 12:23:50|||||||||1
1722342240000|2024-07-30 12:24:00|5473.93|5473.33|5473.81|5473.21|5474.06|5473.46|5473.81|5473.21|37
1722342250000|2024-07-30 12:24:10|5473.68|5473.08|5473.56|5472.96|5473.81|5473.21|5473.56|5472.96|51
1722342260000|2024-07-30 12:24:20|5473.68|5473.08|5474.31|5473.71|5474.56|5473.96|5473.68|5473.08|170
1722342270000|2024-07-30 12:24:30|||||||||2
1722342280000|2024-07-30 12:24:40|5474.06|5473.46|5474.56|5473.96|5474.56|5473.96|5474.06|5473.46|44
1722342290000|2024-07-30 12:24:50|5474.68|5474.08|5474.81|5474.21|5474.81|5474.21|5474.68|5474.08|42
1722342300000|2024-07-30 12:25:00|5475.06|5474.46|5475.06|5474.46|5475.06|5474.46|5475.06|5474.46|66
1722342310000|2024-07-30 12:25:10|5475.31|5474.71|5475.68|5475.08|5475.81|5475.21|5475.31|5474.71|126
1722342320000|2024-07-30 12:25:20|5475.56|5474.96|5475.81|5475.21|5475.81|5475.21|5475.56|5474.96|78
1722342330000|2024-07-30 12:25:30|5475.56|5474.96|5475.56|5474.96|5475.56|5474.96|5475.56|5474.96|24
1722342340000|2024-07-30 12:25:40|5475.68|5475.08|5475.81|5475.21|5475.81|5475.21|5475.68|5475.08|29
1722342350000|2024-07-30 12:25:50|5476.06|5475.46|5475.56|5474.96|5476.06|5475.46|5475.31|5474.71|92
1722342360000|2024-07-30 12:26:00|5475.43|5474.83|5475.31|5474.71|5475.43|5474.83|5475.06|5474.46|33
1722342370000|2024-07-30 12:26:10|5475.56|5474.96|5475.56|5474.96|5475.56|5474.96|5475.43|5474.83|16
1722342380000|2024-07-30 12:26:20|5475.43|5474.83|5475.56|5474.96|5475.56|5474.96|5475.43|5474.83|7
1722342390000|2024-07-30 12:26:30|||||||||2
1722342400000|2024-07-30 12:26:40|5475.31|5474.71|5475.56|5474.96|5475.56|5474.96|5475.31|5474.71|23
1722342410000|2024-07-30 12:26:50|5475.81|5475.21|5475.81|5475.21|5475.81|5475.21|5475.81|5475.21|14
1722342420000|2024-07-30 12:27:00|5475.68|5475.08|5475.56|5474.96|5475.68|5475.08|5475.56|5474.96|19
1722342430000|2024-07-30 12:27:10|5475.68|5475.08|5475.81|5475.21|5475.81|5475.21|5475.68|5475.08|18
1722342440000|2024-07-30 12:27:20|5475.93|5475.33|5475.81|5475.21|5476.06|5475.46|5475.81|5475.21|36
1722342450000|2024-07-30 12:27:30|5475.93|5475.33|5476.06|5475.46|5476.18|5475.58|5475.81|5475.21|31
1722342460000|2024-07-30 12:27:40|5475.93|5475.33|5475.81|5475.21|5476.06|5475.46|5475.81|5475.21|36
1722342480000|2024-07-30 12:28:00|5475.93|5475.33|5475.68|5475.08|5475.93|5475.33|5475.56|5474.96|40
1722342490000|2024-07-30 12:28:10|5475.56|5474.96|5475.56|5474.96|5475.56|5474.96|5475.56|5474.96|12
1722342500000|2024-07-30 12:28:20|||||||||6
1722342510000|2024-07-30 12:28:30|5475.31|5474.71|5475.81|5475.21|5475.81|5475.21|5475.31|5474.71|54
1722342520000|2024-07-30 12:28:40|5475.56|5474.96|5475.56|5474.96|5475.68|5475.08|5475.43|5474.83|19
1722342530000|2024-07-30 12:28:50|5475.43|5474.83|5475.43|5474.83|5475.43|5474.83|5475.31|5474.71|18
1722342540000|2024-07-30 12:29:00|5475.31|5474.71|5475.31|5474.71|5475.56|5474.96|5475.31|5474.71|41
1722342550000|2024-07-30 12:29:10|||||||||16
1722342560000|2024-07-30 12:29:20|5475.18|5474.58|5475.06|5474.46|5475.31|5474.71|5475.06|5474.46|57
1722342570000|2024-07-30 12:29:30|||||||||7
1722342580000|2024-07-30 12:29:40|5474.93|5474.33|5474.81|5474.21|5475.31|5474.71|5474.81|5474.21|112
1722342590000|2024-07-30 12:29:50|5475.06|5474.46|5475.31|5474.71|5475.31|5474.71|5475.06|5474.46|33
1722342600000|2024-07-30 12:30:00|5475.56|5474.96|5475.06|5474.46|5475.56|5474.96|5474.93|5474.33|39
1722342610000|2024-07-30 12:30:10|5474.93|5474.33|5475.06|5474.46|5475.06|5474.46|5474.81|5474.21|40
1722342620000|2024-07-30 12:30:20|||||||||5
1722342630000|2024-07-30 12:30:30|5475.31|5474.71|5475.31|5474.71|5475.31|5474.71|5475.06|5474.46|85
1722342640000|2024-07-30 12:30:40|5475.06|5474.46|5475.31|5474.71|5475.31|5474.71|5475.06|5474.46|48
1722342650000|2024-07-30 12:30:50|5475.18|5474.58|5475.06|5474.46|5475.18|5474.58|5474.93|5474.33|22
1722342660000|2024-07-30 12:31:00|5474.81|5474.21|5475.06|5474.46|5475.31|5474.71|5474.81|5474.21|60
1722342670000|2024-07-30 12:31:10|5475.18|5474.58|5475.31|5474.71|5475.31|5474.71|5475.18|5474.58|13
1722342680000|2024-07-30 12:31:20|5475.56|5474.96|5475.81|5475.21|5476.06|5475.46|5475.31|5474.71|80
1722342690000|2024-07-30 12:31:30|5475.93|5475.33|5475.81|5475.21|5475.93|5475.33|5475.81|5475.21|59
1722342700000|2024-07-30 12:31:40|5475.93|5475.33|5476.56|5475.96|5476.56|5475.96|5475.93|5475.33|67
1722342710000|2024-07-30 12:31:50|||||||||64
1722342720000|2024-07-30 12:32:00|5476.68|5476.08|5476.81|5476.21|5476.81|5476.21|5476.68|5476.08|47
1722342730000|2024-07-30 12:32:10|5476.93|5476.33|5477.06|5476.46|5477.06|5476.46|5476.93|5476.33|92
1722342740000|2024-07-30 12:32:20|||||||||45
1722342750000|2024-07-30 12:32:30|5477.31|5476.71|5477.31|5476.71|5477.31|5476.71|5477.31|5476.71|38
1722342760000|2024-07-30 12:32:40|5477.18|5476.58|5477.31|5476.71|5477.31|5476.71|5477.18|5476.58|46
1722342770000|2024-07-30 12:32:50|5477.18|5476.58|5477.31|5476.71|5477.31|5476.71|5477.18|5476.58|38
1722342780000|2024-07-30 12:33:00|5477.56|5476.96|5477.56|5476.96|5477.81|5477.21|5477.56|5476.96|110
1722342790000|2024-07-30 12:33:10|5477.31|5476.71|5477.81|5477.21|5477.81|5477.21|5477.31|5476.71|37
1722342800000|2024-07-30 12:33:20|5477.56|5476.96|5477.56|5476.96|5477.56|5476.96|5477.43|5476.83|84
1722342810000|2024-07-30 12:33:30|5477.43|5476.83|5477.56|5476.96|5477.56|5476.96|5477.31|5476.71|51
1722342820000|2024-07-30 12:33:40|5477.43|5476.83|5477.31|5476.71|5477.43|5476.83|5477.18|5476.58|27
1722342830000|2024-07-30 12:33:50|5477.18|5476.58|5477.06|5476.46|5477.18|5476.58|5477.06|5476.46|7
1722342840000|2024-07-30 12:34:00|5476.81|5476.21|5476.31|5475.71|5477.06|5476.46|5476.31|5475.71|153
1722342850000|2024-07-30 12:34:10|5476.43|5475.83|5476.68|5476.08|5476.81|5476.21|5476.43|5475.83|48
1722342860000|2024-07-30 12:34:20|5476.56|5475.96|5476.81|5476.21|5476.81|5476.21|5476.56|5475.96|32
1722342870000|2024-07-30 12:34:30|5476.68|5476.08|5476.81|5476.21|5477.06|5476.46|5476.68|5476.08|41
1722342880000|2024-07-30 12:34:40|5476.93|5476.33|5476.81|5476.21|5476.93|5476.33|5476.68|5476.08|35
1722342890000|2024-07-30 12:34:50|5476.68|5476.08|5476.81|5476.21|5476.81|5476.21|5476.56|5475.96|10
1722342900000|2024-07-30 12:35:00|5476.68|5476.08|5476.31|5475.71|5476.68|5476.08|5476.31|5475.71|64
1722342910000|2024-07-30 12:35:10|5476.18|5475.58|5476.31|5475.71|5476.31|5475.71|5476.06|5475.46|119
1722342920000|2024-07-30 12:35:20|5476.43|5475.83|5476.31|5475.71|5476.56|5475.96|5476.31|5475.71|70
1722342930000|2024-07-30 12:35:30|||||||||3
1722342940000|2024-07-30 12:35:40|5476.06|5475.46|5476.06|5475.46|5476.06|5475.46|5476.06|5475.46|21
1722342950000|2024-07-30 12:35:50|5476.18|5475.58|5475.81|5475.21|5476.18|5475.58|5475.81|5475.21|65
1722342960000|2024-07-30 12:36:00|5475.93|5475.33|5476.56|5475.96|5476.56|5475.96|5475.93|5475.33|68
1722342970000|2024-07-30 12:36:10|5476.43|5475.83|5476.56|5475.96|5476.68|5476.08|5476.31|5475.71|35
1722342980000|2024-07-30 12:36:20|5476.68|5476.08|5477.06|5476.46|5477.06|5476.46|5476.68|5476.08|59
1722342990000|2024-07-30 12:36:30|5477.31|5476.71|5477.31|5476.71|5477.31|5476.71|5477.31|5476.71|97
1722343000000|2024-07-30 12:36:40|5477.56|5476.96|5477.31|5476.71|5477.56|5476.96|5477.31|5476.71|119
1722343010000|2024-07-30 12:36:50|5477.43|5476.83|5477.56|5476.96|5477.56|5476.96|5477.31|5476.71|68
1722343020000|2024-07-30 12:37:00|5477.81|5477.21|5478.06|5477.46|5478.06|5477.46|5477.81|5477.21|75
1722343030000|2024-07-30 12:37:10|5477.93|5477.33|5478.06|5477.46|5478.06|5477.46|5477.68|5477.08|78
1722343040000|2024-07-30 12:37:20|5477.93|5477.33|5478.06|5477.46|5478.06|5477.46|5477.93|5477.33|38
1722343050000|2024-07-30 12:37:30|||||||||6
1722343060000|2024-07-30 12:37:40|5477.81|5477.21|5478.06|5477.46|5478.06|5477.46|5477.81|5477.21|225
1722343070000|2024-07-30 12:37:50|||||||||9
1722343080000|2024-07-30 12:38:00|5477.93|5477.33|5477.81|5477.21|5478.06|5477.46|5477.81|5477.21|61
1722343090000|2024-07-30 12:38:10|5477.68|5477.08|5477.81|5477.21|5477.81|5477.21|5477.56|5476.96|26
1722343100000|2024-07-30 12:38:20|5478.06|5477.46|5478.06|5477.46|5478.06|5477.46|5478.06|5477.46|29
1722343110000|2024-07-30 12:38:30|5477.93|5477.33|5478.06|5477.46|5478.06|5477.46|5477.93|5477.33|34
1722343120000|2024-07-30 12:38:40|5477.81|5477.21|5477.81|5477.21|5477.81|5477.21|5477.81|5477.21|283
1722343130000|2024-07-30 12:38:50|||||||||3
1722343140000|2024-07-30 12:39:00|5477.56|5476.96|5477.56|5476.96|5477.56|5476.96|5477.31|5476.71|53
1722343150000|2024-07-30 12:39:10|5477.43|5476.83|5477.56|5476.96|5477.56|5476.96|5477.43|5476.83|17
1722343170000|2024-07-30 12:39:30|5477.43|5476.83|5477.56|5476.96|5477.56|5476.96|5477.43|5476.83|21
1722343180000|2024-07-30 12:39:40|5477.81|5477.21|5477.81|5477.21|5477.81|5477.21|5477.81|5477.21|47
1722343190000|2024-07-30 12:39:50|5478.06|5477.46|5478.06|5477.46|5478.06|5477.46|5478.06|5477.46|91
1722343200000|2024-07-30 12:40:00|||||||||10
1722343210000|2024-07-30 12:40:10|5477.56|5476.96|5477.56|5476.96|5477.56|5476.96|5477.56|5476.96|303
1722343220000|2024-07-30 12:40:20|||||||||44
1722343230000|2024-07-30 12:40:30|5477.43|5476.83|5477.31|5476.71|5477.43|5476.83|5477.06|5476.46|336
1722343240000|2024-07-30 12:40:40|5477.18|5476.58|5477.06|5476.46|5477.18|5476.58|5477.06|5476.46|17
1722343250000|2024-07-30 12:40:50|5477.31|5476.71|5477.06|5476.46|5477.31|5476.71|5477.06|5476.46|33
1722343260000|2024-07-30 12:41:00|5477.31|5476.71|5476.81|5476.21|5477.31|5476.71|5476.81|5476.21|95
1722343270000|2024-07-30 12:41:10|5476.68|5476.08|5476.56|5475.96|5476.68|5476.08|5476.56|5475.96|107
1722343280000|2024-07-30 12:41:20|5476.31|5475.71|5476.06|5475.46|5476.31|5475.71|5476.06|5475.46|289
1722343290000|2024-07-30 12:41:30|||||||||37
1722343300000|2024-07-30 12:41:40|5476.31|5475.71|5476.06|5475.46|5476.31|5475.71|5476.06|5475.46|77
1722343310000|2024-07-30 12:41:50|5475.81|5475.21|5475.81|5475.21|5475.81|5475.21|5475.68|5475.08|69
1722343320000|2024-07-30 12:42:00|5476.06|5475.46|5475.56|5474.96|5476.31|5475.71|5475.56|5474.96|453
1722343330000|2024-07-30 12:42:10|||||||||10
1722343340000|2024-07-30 12:42:20|5476.06|5475.46|5476.31|5475.71|5476.31|5475.71|5476.06|5475.46|58
1722343350000|2024-07-30 12:42:30|5476.06|5475.46|5476.06|5475.46|5476.06|5475.46|5476.06|5475.46|57
1722343360000|2024-07-30 12:42:40|5476.18|5475.58|5476.31|5475.71|5476.31|5475.71|5476.06|5475.46|17
1722343370000|2024-07-30 12:42:50|5476.18|5475.58|5476.31|5475.71|5476.31|5475.71|5476.18|5475.58|27
1722343380000|2024-07-30 12:43:00|||||||||47
1722343390000|2024-07-30 12:43:10|||||||||1
1722343400000|2024-07-30 12:43:20|5475.93|5475.33|5476.06|5475.46|5476.06|5475.46|5475.93|5475.33|84
1722343420000|2024-07-30 12:43:40|5476.31|5475.71|5476.31|5475.71|5476.31|5475.71|5476.31|5475.71|22
1722343430000|2024-07-30 12:43:50|5476.18|5475.58|5476.56|5475.96|5476.56|5475.96|5476.18|5475.58|97
1722343440000|2024-07-30 12:44:00|||||||||4
1722343450000|2024-07-30 12:44:10|5476.43|5475.83|5476.56|5475.96|5476.56|5475.96|5476.43|5475.83|30
1722343460000|2024-07-30 12:44:20|5476.68|5476.08|5476.81|5476.21|5476.81|5476.21|5476.68|5476.08|21
1722343470000|2024-07-30 12:44:30|5476.93|5476.33|5477.06|5476.46|5477.06|5476.46|5476.81|5476.21|70
1722343480000|2024-07-30 12:44:40|5476.93|5476.33|5477.06|5476.46|5477.06|5476.46|5476.81|5476.21|45
1722343490000|2024-07-30 12:44:50|5476.93|5476.33|5476.81|5476.21|5477.06|5476.46|5476.81|5476.21|17
1722343500000|2024-07-30 12:45:00|5476.68|5476.08|5476.56|5475.96|5476.68|5476.08|5476.56|5475.96|84
1722343510000|2024-07-30 12:45:10|5476.43|5475.83|5476.56|5475.96|5476.56|5475.96|5476.43|5475.83|11
1722343520000|2024-07-30 12:45:20|5476.31|5475.71|5476.56|5475.96|5476.56|5475.96|5476.31|5475.71|18
1722343530000|2024-07-30 12:45:30|5476.43|5475.83|5476.31|5475.71|5476.43|5475.83|5476.18|5475.58|38
1722343540000|2024-07-30 12:45:40|5476.56|5475.96|5476.43|5475.83|5476.56|5475.96|5476.31|5475.71|62
1722343550000|2024-07-30 12:45:50|5476.56|5475.96|5476.56|5475.96|5476.56|5475.96|5476.56|5475.96|2
1722343560000|2024-07-30 12:46:00|5476.43|5475.83|5476.43|5475.83|5476.56|5475.96|5476.31|5475.71|21
1722343570000|2024-07-30 12:46:10|5476.31|5475.71|5476.31|5475.71|5476.31|5475.71|5476.31|5475.71|17
1722343580000|2024-07-30 12:46:20|5476.56|5475.96|5476.56|5475.96|5476.56|5475.96|5476.56|5475.96|46
1722343600000|2024-07-30 12:46:40|5476.68|5476.08|5476.81|5476.21|5476.81|5476.21|5476.68|5476.08|100
1722343610000|2024-07-30 12:46:50|5477.06|5476.46|5476.56|5475.96|5477.06|5476.46|5476.31|5475.71|67
1722343620000|2024-07-30 12:47:00|||||||||4
1722343630000|2024-07-30 12:47:10|5476.43|5475.83|5476.81|5476.21|5476.81|5476.21|5476.43|5475.83|84
1722343640000|2024-07-30 12:47:20|5476.68|5476.08|5476.06|5475.46|5476.68|5476.08|5476.06|5475.46|136
1722343650000|2024-07-30 12:47:30|||||||||5
1722343660000|2024-07-30 12:47:40|5475.93|5475.33|5476.06|5475.46|5476.06|5475.46|5475.93|5475.33|68
1722343670000|2024-07-30 12:47:50|5476.31|5475.71|5476.31|5475.71|5476.31|5475.71|5476.31|5475.71|25
1722343680000|2024-07-30 12:48:00|5476.56|5475.96|5476.56|5475.96|5476.56|5475.96|5476.56|5475.96|141
1722343690000|2024-07-30 12:48:10|5476.31|5475.71|5476.31|5475.71|5476.31|5475.71|5476.18|5475.58|100
1722343700000|2024-07-30 12:48:20|5476.18|5475.58|5476.31|5475.71|5476.31|5475.71|5476.06|5475.46|46
1722343710000|2024-07-30 12:48:30|5476.18|5475.58|5476.06|5475.46|5476.31|5475.71|5476.06|5475.46|28
1722343720000|2024-07-30 12:48:40|||||||||10
1722343730000|2024-07-30 12:48:50|||||||||8
1722343740000|2024-07-30 12:49:00|5476.31|5475.71|5476.31|5475.71|5476.31|5475.71|5476.31|5475.71|24
1722343760000|2024-07-30 12:49:20|5476.43|5475.83|5476.31|5475.71|5476.56|5475.96|5476.31|5475.71|103
1722343770000|2024-07-30 12:49:30|5476.06|5475.46|5476.06|5475.46|5476.06|5475.46|5476.06|5475.46|119
1722343780000|2024-07-30 12:49:40|5475.93|5475.33|5474.56|5473.96|5475.93|5475.33|5474.56|5473.96|328
1722343790000|2024-07-30 12:49:50|5474.68|5474.08|5475.31|5474.71|5475.31|5474.71|5474.56|5473.96|190
1722343800000|2024-07-30 12:50:00|5475.06|5474.46|5475.06|5474.46|5475.31|5474.71|5474.93|5474.33|74
1722343810000|2024-07-30 12:50:10|5475.31|5474.71|5475.81|5475.21|5475.81|5475.21|5475.31|5474.71|106
1722343820000|2024-07-30 12:50:20|5475.68|5475.08|5475.56|5474.96|5475.81|5475.21|5475.56|5474.96|65
1722343830000|2024-07-30 12:50:30|5475.68|5475.08|5475.81|5475.21|5475.81|5475.21|5475.56|5474.96|73
1722343840000|2024-07-30 12:50:40|5475.68|5475.08|5475.81|5475.21|5475.81|5475.21|5475.56|5474.96|48
1722343850000|2024-07-30 12:50:50|5475.56|5474.96|5475.56|5474.96|5475.56|5474.96|5475.56|5474.96|27
1722343860000|2024-07-30 12:51:00|5475.81|5475.21|5475.56|5474.96|5475.81|5475.21|5475.43|5474.83|99
1722343870000|2024-07-30 12:51:10|5475.31|5474.71|5475.56|5474.96|5475.56|5474.96|5475.31|5474.71|134
1722343880000|2024-07-30 12:51:20|5475.68|5475.08|5475.81|5475.21|5475.81|5475.21|5475.56|5474.96|73
1722343890000|2024-07-30 12:51:30|5475.68|5475.08|5475.81|5475.21|5475.81|5475.21|5475.56|5474.96|66
1722343900000|2024-07-30 12:51:40|||||||||14
1722343910000|2024-07-30 12:51:50|5475.93|5475.33|5476.06|5475.46|5476.18|5475.58|5475.93|5475.33|163
1722343920000|2024-07-30 12:52:00|5476.18|5475.58|5476.31|5475.71|5476.31|5475.71|5476.18|5475.58|40
1722343930000|2024-07-30 12:52:10|5476.56|5475.96|5476.31|5475.71|5476.56|5475.96|5476.31|5475.71|60
1722343940000|2024-07-30 12:52:20|5476.18|5475.58|5475.81|5475.21|5476.18|5475.58|5475.81|5475.21|91
1722343960000|2024-07-30 12:52:40|5475.56|5474.96|5476.06|5475.46|5476.06|5475.46|5475.56|5474.96|30
1722343970000|2024-07-30 12:52:50|||||||||16
1722343980000|2024-07-30 12:53:00|5476.18|5475.58|5476.06|5475.46|5476.31|5475.71|5476.06|5475.46|99
1722343990000|2024-07-30 12:53:10|5476.31|5475.71|5476.18|5475.58|5476.31|5475.71|5476.18|5475.58|37
1722344000000|2024-07-30 12:53:20|5476.31|5475.71|5476.31|5475.71|5476.31|5475.71|5476.31|5475.71|32
1722344010000|2024-07-30 12:53:30|5476.43|5475.83|5476.31|5475.71|5476.56|5475.96|5476.31|5475.71|85
1722344020000|2024-07-30 12:53:40|5476.43|5475.83|5476.06|5475.46|5476.43|5475.83|5476.06|5475.46|60
1722344030000|2024-07-30 12:53:50|||||||||7
1722344040000|2024-07-30 12:54:00|5476.18|5475.58|5476.56|5475.96|5476.56|5475.96|5476.06|5475.46|75
1722344050000|2024-07-30 12:54:10|5476.68|5476.08|5476.81|5476.21|5476.81|5476.21|5476.68|5476.08|173
1722344060000|2024-07-30 12:54:20|5476.68|5476.08|5476.93|5476.33|5477.06|5476.46|5476.68|5476.08|91
1722344070000|2024-07-30 12:54:30|5476.81|5476.21|5477.06|5476.46|5477.06|5476.46|5476.81|5476.21|34
1722344080000|2024-07-30 12:54:40|5476.93|5476.33|5477.06|5476.46|5477.06|5476.46|5476.81|5476.21|19
1722344090000|2024-07-30 12:54:50|||||||||39
1722344100000|2024-07-30 12:55:00|5476.93|5476.33|5477.06|5476.46|5477.06|5476.46|5476.93|5476.33|127
1722344110000|2024-07-30 12:55:10|5476.93|5476.33|5476.81|5476.21|5476.93|5476.33|5476.81|5476.21|97
1722344120000|2024-07-30 12:55:20|||||||||37
1722344130000|2024-07-30 12:55:30|5476.68|5476.08|5476.68|5476.08|5476.81|5476.21|5476.56|5475.96|28
1722344140000|2024-07-30 12:55:40|5476.56|5475.96|5476.81|5476.21|5476.81|5476.21|5476.56|5475.96|84
1722344150000|2024-07-30 12:55:50|||||||||2
1722344160000|2024-07-30 12:56:00|||||||||2
1722344170000|2024-07-30 12:56:10|5476.68|5476.08|5476.81|5476.21|5476.81|5476.21|5476.56|5475.96|38
1722344180000|2024-07-30 12:56:20|5476.68|5476.08|5476.81|5476.21|5476.81|5476.21|5476.56|5475.96|30
1722344190000|2024-07-30 12:56:30|||||||||7
1722344200000|2024-07-30 12:56:40|||||||||9
1722344210000|2024-07-30 12:56:50|||||||||5
1722344220000|2024-07-30 12:57:00|5476.68|5476.08|5476.81|5476.21|5476.81|5476.21|5476.68|5476.08|53
1722344240000|2024-07-30 12:57:20|||||||||10
1722344250000|2024-07-30 12:57:30|5476.68|5476.08|5476.56|5475.96|5476.68|5476.08|5476.56|5475.96|27
1722344260000|2024-07-30 12:57:40|5476.43|5475.83|5476.06|5475.46|5476.43|5475.83|5476.06|5475.46|82
1722344270000|2024-07-30 12:57:50|5475.93|5475.33|5475.81|5475.21|5475.93|5475.33|5475.81|5475.21|65
1722344280000|2024-07-30 12:58:00|5476.06|5475.46|5476.31|5475.71|5476.31|5475.71|5476.06|5475.46|51
1722344300000|2024-07-30 12:58:20|5476.43|5475.83|5476.31|5475.71|5476.43|5475.83|5476.31|5475.71|23
1722344310000|2024-07-30 12:58:30|5476.43|5475.83|5476.06|5475.46|5476.43|5475.83|5476.06|5475.46|59
1722344330000|2024-07-30 12:58:50|||||||||6
1722344340000|2024-07-30 12:59:00|||||||||4
1722344350000|2024-07-30 12:59:10|5475.93|5475.33|5475.81|5475.21|5475.93|5475.33|5475.81|5475.21|53
1722344370000|2024-07-30 12:59:30|5475.93|5475.33|5476.06|5475.46|5476.06|5475.46|5475.81|5475.21|88
1722344390000|2024-07-30 12:59:50|||||||||54
1722344400000|2024-07-30 13:00:00|5476.18|5475.58|5476.31|5475.71|5477.06|5476.46|5476.06|5475.46|372
1722344410000|2024-07-30 13:00:10|||||||||117
1722344420000|2024-07-30 13:00:20|5476.06|5475.46|5476.06|5475.46|5476.06|5475.46|5475.81|5475.21|120
1722344430000|2024-07-30 13:00:30|||||||||84
1722344450000|2024-07-30 13:00:50|5476.18|5475.58|5476.06|5475.46|5476.43|5475.83|5476.06|5475.46|121
1722344460000|2024-07-30 13:01:00|5476.31|5475.71|5476.31|5475.71|5476.31|5475.71|5476.31|5475.71|30
1722344470000|2024-07-30 13:01:10|||||||||35
1722344480000|2024-07-30 13:01:20|5476.06|5475.46|5476.31|5475.71|5476.31|5475.71|5476.06|5475.46|113
1722344490000|2024-07-30 13:01:30|5476.18|5475.58|5476.31|5475.71|5476.31|5475.71|5476.06|5475.46|29
1722344500000|2024-07-30 13:01:40|||||||||2
1722344520000|2024-07-30 13:02:00|5476.06|5475.46|5476.06|5475.46|5476.18|5475.58|5476.06|5475.46|100
1722344530000|2024-07-30 13:02:10|5476.18|5475.58|5476.31|5475.71|5476.31|5475.71|5476.18|5475.58|34
1722344560000|2024-07-30 13:02:40|||||||||2
1722344570000|2024-07-30 13:02:50|5476.06|5475.46|5476.06|5475.46|5476.06|5475.46|5476.06|5475.46|43
1722344580000|2024-07-30 13:03:00|5476.18|5475.58|5476.31|5475.71|5476.31|5475.71|5476.18|5475.58|20
1722344590000|2024-07-30 13:03:10|5476.43|5475.83|5476.31|5475.71|5476.56|5475.96|5476.31|5475.71|210
1722344600000|2024-07-30 13:03:20|5476.43|5475.83|5476.81|5476.21|5476.81|5476.21|5476.43|5475.83|204
1722344610000|2024-07-30 13:03:30|5476.56|5475.96|5476.81|5476.21|5476.81|5476.21|5476.56|5475.96|132
1722344620000|2024-07-30 13:03:40|||||||||42
1722344630000|2024-07-30 13:03:50|5476.68|5476.08|5476.81|5476.21|5476.81|5476.21|5476.68|5476.08|132
1722344640000|2024-07-30 13:04:00|5476.68|5476.08|5476.56|5475.96|5476.68|5476.08|5476.56|5475.96|72
1722344650000|2024-07-30 13:04:10|5476.68|5476.08|5476.81|5476.21|5476.81|5476.21|5476.68|5476.08|45
1722344660000|2024-07-30 13:04:20|5476.56|5475.96|5476.56|5475.96|5476.81|5476.21|5476.56|5475.96|142
1722344670000|2024-07-30 13:04:30|||||||||31
1722344680000|2024-07-30 13:04:40|5476.43|5475.83|5476.56|5475.96|5476.56|5475.96|5476.31|5475.71|65
1722344690000|2024-07-30 13:04:50|5476.31|5475.71|5476.56|5475.96|5476.56|5475.96|5476.31|5475.71|17
1722344700000|2024-07-30 13:05:00|5476.43|5475.83|5476.56|5475.96|5476.56|5475.96|5476.43|5475.83|22
1722344720000|2024-07-30 13:05:20|5476.43|5475.83|5476.56|5475.96|5476.56|5475.96|5476.43|5475.83|111
1722344730000|2024-07-30 13:05:30|5476.31|5475.71|5476.06|5475.46|5476.31|5475.71|5476.06|5475.46|79
1722344740000|2024-07-30 13:05:40|5476.18|5475.58|5476.18|5475.58|5476.31|5475.71|5476.06|5475.46|74
1722344750000|2024-07-30 13:05:50|5476.31|5475.71|5476.56|5475.96|5476.56|5475.96|5476.31|5475.71|9
1722344760000|2024-07-30 13:06:00|5476.81|5476.21|5476.68|5476.08|5476.81|5476.21|5476.56|5475.96|179
1722344770000|2024-07-30 13:06:10|5476.56|5475.96|5476.56|5475.96|5476.56|5475.96|5476.56|5475.96|27
1722344780000|2024-07-30 13:06:20|5476.68|5476.08|5476.56|5475.96|5476.68|5476.08|5476.56|5475.96|206
1722344790000|2024-07-30 13:06:30|5476.68|5476.08|5476.56|5475.96|5476.68|5476.08|5476.56|5475.96|11
1722344800000|2024-07-30 13:06:40|5476.68|5476.08|5476.56|5475.96|5476.81|5476.21|5476.56|5475.96|45
1722344810000|2024-07-30 13:06:50|||||||||4
1722344820000|2024-07-30 13:07:00|5476.31|5475.71|5476.31|5475.71|5476.31|5475.71|5476.31|5475.71|127
1722344830000|2024-07-30 13:07:10|5476.18|5475.58|5476.31|5475.71|5476.31|5475.71|5476.06|5475.46|107
1722344840000|2024-07-30 13:07:20|5476.43|5475.83|5476.31|5475.71|5476.56|5475.96|5476.31|5475.71|31
1722344850000|2024-07-30 13:07:30|5476.18|5475.58|5476.31|5475.71|5476.31|5475.71|5476.06|5475.46|28
1722344860000|2024-07-30 13:07:40|5476.18|5475.58|5476.31|5475.71|5476.31|5475.71|5476.06|5475.46|45
1722344870000|2024-07-30 13:07:50|5476.18|5475.58|5476.31|5475.71|5476.31|5475.71|5476.06|5475.46|28
1722344880000|2024-07-30 13:08:00|5476.43|5475.83|5476.56|5475.96|5476.56|5475.96|5476.31|5475.71|50
1722344890000|2024-07-30 13:08:10|5476.43|5475.83|5476.31|5475.71|5476.43|5475.83|5476.31|5475.71|24
1722344900000|2024-07-30 13:08:20|5476.43|5475.83|5475.81|5475.21|5476.43|5475.83|5475.81|5475.21|64
1722344910000|2024-07-30 13:08:30|5476.06|5475.46|5476.06|5475.46|5476.06|5475.46|5476.06|5475.46|13
1722344920000|2024-07-30 13:08:40|||||||||6
1722344930000|2024-07-30 13:08:50|||||||||7
1722344940000|2024-07-30 13:09:00|5476.31|5475.71|5476.56|5475.96|5476.56|5475.96|5476.31|5475.71|53
1722344950000|2024-07-30 13:09:10|5476.43|5475.83|5476.43|5475.83|5476.43|5475.83|5476.31|5475.71|8
1722344960000|2024-07-30 13:09:20|5476.56|5475.96|5476.31|5475.71|5476.56|5475.96|5476.31|5475.71|27
1722344970000|2024-07-30 13:09:30|5476.18|5475.58|5476.31|5475.71|5476.31|5475.71|5476.18|5475.58|39
1722344980000|2024-07-30 13:09:40|||||||||38
1722344990000|2024-07-30 13:09:50|5476.18|5475.58|5476.31|5475.71|5476.31|5475.71|5476.18|5475.58|64
1722345000000|2024-07-30 13:10:00|5476.56|5475.96|5476.56|5475.96|5476.56|5475.96|5476.43|5475.83|173
1722345010000|2024-07-30 13:10:10|||||||||13
1722345020000|2024-07-30 13:10:20|||||||||2
1722345030000|2024-07-30 13:10:30|||||||||80
1722345040000|2024-07-30 13:10:40|||||||||7
1722345050000|2024-07-30 13:10:50|5476.68|5476.08|5476.81|5476.21|5476.81|5476.21|5476.68|5476.08|89
1722345060000|2024-07-30 13:11:00|||||||||25
1722345070000|2024-07-30 13:11:10|5476.56|5475.96|5476.81|5476.21|5476.81|5476.21|5476.56|5475.96|183
1722345080000|2024-07-30 13:11:20|5476.93|5476.33|5477.06|5476.46|5477.06|5476.46|5476.93|5476.33|49
1722345090000|2024-07-30 13:11:30|||||||||3
1722345100000|2024-07-30 13:11:40|5476.93|5476.33|5476.81|5476.21|5476.93|5476.33|5476.81|5476.21|45
1722345110000|2024-07-30 13:11:50|5476.93|5476.33|5477.06|5476.46|5477.06|5476.46|5476.93|5476.33|41
1722345120000|2024-07-30 13:12:00|||||||||17
1722345130000|2024-07-30 13:12:10|||||||||244
1722345140000|2024-07-30 13:12:20|5477.31|5476.71|5477.31|5476.71|5477.31|5476.71|5477.06|5476.46|193
1722345150000|2024-07-30 13:12:30|5477.06|5476.46|5477.06|5476.46|5477.06|5476.46|5476.81|5476.21|200
1722345160000|2024-07-30 13:12:40|||||||||81
1722345170000|2024-07-30 13:12:50|||||||||38
1722345180000|2024-07-30 13:13:00|||||||||55
1722345190000|2024-07-30 13:13:10|5477.31|5476.71|5477.31|5476.71|5477.31|5476.71|5477.31|5476.71|58
1722345200000|2024-07-30 13:13:20|||||||||30
1722345210000|2024-07-30 13:13:30|||||||||61
1722345220000|2024-07-30 13:13:40|||||||||13
1722345230000|2024-07-30 13:13:50|||||||||62
1722345240000|2024-07-30 13:14:00|5477.56|5476.96|5477.56|5476.96|5477.56|5476.96|5477.56|5476.96|127
1722345250000|2024-07-30 13:14:10|||||||||19
1722345260000|2024-07-30 13:14:20|||||||||22
1722345270000|2024-07-30 13:14:30|||||||||64
1722345280000|2024-07-30 13:14:40|||||||||29
1722345290000|2024-07-30 13:14:50|||||||||185
1722345300000|2024-07-30 13:15:00|||||||||165
1722345310000|2024-07-30 13:15:10|5477.31|5476.71|5477.06|5476.46|5477.43|5476.83|5477.06|5476.46|64
1722345320000|2024-07-30 13:15:20|5477.31|5476.71|5477.31|5476.71|5477.31|5476.71|5477.06|5476.46|82
1722345330000|2024-07-30 13:15:30|5477.06|5476.46|5477.31|5476.71|5477.31|5476.71|5477.06|5476.46|116
1722345340000|2024-07-30 13:15:40|||||||||136
1722345350000|2024-07-30 13:15:50|5477.06|5476.46|5477.31|5476.71|5477.31|5476.71|5477.06|5476.46|104
1722345360000|2024-07-30 13:16:00|5477.06|5476.46|5477.31|5476.71|5477.31|5476.71|5477.06|5476.46|61
1722345370000|2024-07-30 13:16:10|5477.18|5476.58|5477.06|5476.46|5477.18|5476.58|5477.06|5476.46|30
1722345380000|2024-07-30 13:16:20|5477.18|5476.58|5477.31|5476.71|5477.31|5476.71|5477.06|5476.46|88
1722345390000|2024-07-30 13:16:30|||||||||6
1722345400000|2024-07-30 13:16:40|5477.43|5476.83|5477.81|5477.21|5477.81|5477.21|5477.43|5476.83|461
1722345410000|2024-07-30 13:16:50|5477.68|5477.08|5477.81|5477.21|5477.81|5477.21|5477.68|5477.08|61
1722345420000|2024-07-30 13:17:00|5477.93|5477.33|5478.56|5477.96|5478.56|5477.96|5477.93|5477.33|420
1722345430000|2024-07-30 13:17:10|5478.43|5477.83|5479.06|5478.46|5479.06|5478.46|5478.43|5477.83|360
1722345440000|2024-07-30 13:17:20|5479.31|5478.71|5479.56|5478.96|5480.06|5479.46|5479.31|5478.71|1558
1722345450000|2024-07-30 13:17:30|5479.31|5478.71|5479.31|5478.71|5479.56|5478.96|5479.31|5478.71|178
1722345460000|2024-07-30 13:17:40|5479.06|5478.46|5479.06|5478.46|5479.06|5478.46|5479.06|5478.46|294
1722345470000|2024-07-30 13:17:50|5479.31|5478.71|5479.31|5478.71|5479.31|5478.71|5479.31|5478.71|291
1722345480000|2024-07-30 13:18:00|5479.56|5478.96|5479.56|5478.96|5479.56|5478.96|5479.56|5478.96|318
1722345490000|2024-07-30 13:18:10|5479.68|5479.08|5479.81|5479.21|5479.81|5479.21|5479.68|5479.08|225
1722345500000|2024-07-30 13:18:20|5479.68|5479.08|5479.81|5479.21|5479.81|5479.21|5479.56|5478.96|106
1722345510000|2024-07-30 13:18:30|5479.68|5479.08|5479.68|5479.08|5479.81|5479.21|5479.68|5479.08|99
1722345520000|2024-07-30 13:18:40|5479.56|5478.96|5479.81|5479.21|5479.81|5479.21|5479.56|5478.96|34
1722345530000|2024-07-30 13:18:50|5479.93|5479.33|5480.06|5479.46|5480.31|5479.71|5479.93|5479.33|727
1722345540000|2024-07-30 13:19:00|5479.81|5479.21|5479.56|5478.96|5479.81|5479.21|5479.43|5478.83|166
1722345550000|2024-07-30 13:19:10|5479.43|5478.83|5479.31|5478.71|5479.56|5478.96|5479.31|5478.71|82
1722345560000|2024-07-30 13:19:20|||||||||46
1722345570000|2024-07-30 13:19:30|||||||||45
1722345580000|2024-07-30 13:19:40|5479.56|5478.96|5479.56|5478.96|5479.56|5478.96|5479.56|5478.96|135
1722345590000|2024-07-30 13:19:50|5479.43|5478.83|5479.56|5478.96|5479.56|5478.96|5479.31|5478.71|94
1722345600000|2024-07-30 13:20:00|5479.31|5478.71|5479.31|5478.71|5479.31|5478.71|5479.31|5478.71|184
1722345610000|2024-07-30 13:20:10|5478.81|5478.21|5478.81|5478.21|5478.81|5478.21|5478.81|5478.21|200
1722345620000|2024-07-30 13:20:20|||||||||56
1722345630000|2024-07-30 13:20:30|||||||||90
1722345640000|2024-07-30 13:20:40|||||||||162
1722345650000|2024-07-30 13:20:50|5478.68|5478.08|5479.06|5478.46|5479.31|5478.71|5478.68|5478.08|323
1722345660000|2024-07-30 13:21:00|5479.18|5478.58|5479.31|5478.71|5479.31|5478.71|5479.18|5478.58|158
1722345670000|2024-07-30 13:21:10|5479.18|5478.58|5479.31|5478.71|5479.31|5478.71|5479.18|5478.58|44
1722345680000|2024-07-30 13:21:20|||||||||47
1722345700000|2024-07-30 13:21:40|5479.18|5478.58|5479.06|5478.46|5479.18|5478.58|5479.06|5478.46|57
1722345710000|2024-07-30 13:21:50|5478.93|5478.33|5478.81|5478.21|5479.06|5478.46|5478.81|5478.21|114
1722345730000|2024-07-30 13:22:10|||||||||79
1722345740000|2024-07-30 13:22:20|||||||||16
1722345750000|2024-07-30 13:22:30|5478.68|5478.08|5478.81|5478.21|5478.81|5478.21|5478.56|5477.96|375
1722345760000|2024-07-30 13:22:40|||||||||107
1722345770000|2024-07-30 13:22:50|||||||||8
1722345780000|2024-07-30 13:23:00|5479.06|5478.46|5478.93|5478.33|5479.06|5478.46|5478.93|5478.33|226
1722345790000|2024-07-30 13:23:10|5479.06|5478.46|5479.06|5478.46|5479.06|5478.46|5478.93|5478.33|22
1722345800000|2024-07-30 13:23:20|5478.93|5478.33|5478.81|5478.21|5478.93|5478.33|5478.81|5478.21|40
1722345810000|2024-07-30 13:23:30|5478.68|5478.08|5478.81|5478.21|5478.81|5478.21|5478.68|5478.08|44
1722345820000|2024-07-30 13:23:40|5478.68|5478.08|5478.81|5478.21|5478.81|5478.21|5478.68|5478.08|40
1722345830000|2024-07-30 13:23:50|5478.68|5478.08|5478.56|5477.96|5478.81|5478.21|5478.56|5477.96|24
1722345840000|2024-07-30 13:24:00|5478.68|5478.08|5479.06|5478.46|5479.06|5478.46|5478.68|5478.08|54
1722345850000|2024-07-30 13:24:10|||||||||83
1722345860000|2024-07-30 13:24:20|||||||||25
1722345870000|2024-07-30 13:24:30|5479.18|5478.58|5479.31|5478.71|5479.31|5478.71|5479.18|5478.58|173
1722345880000|2024-07-30 13:24:40|5479.06|5478.46|5479.06|5478.46|5479.18|5478.58|5479.06|5478.46|99
1722345890000|2024-07-30 13:24:50|5479.18|5478.58|5479.31|5478.71|5479.31|5478.71|5479.18|5478.58|27
1722345900000|2024-07-30 13:25:00|5478.81|5478.21|5478.31|5477.71|5478.93|5478.33|5478.06|5477.46|491
1722345910000|2024-07-30 13:25:10|5478.18|5477.58|5478.31|5477.71|5478.56|5477.96|5478.06|5477.46|150
1722345920000|2024-07-30 13:25:20|5478.43|5477.83|5478.31|5477.71|5478.56|5477.96|5478.31|5477.71|98
1722345930000|2024-07-30 13:25:30|5478.43|5477.83|5478.56|5477.96|5478.56|5477.96|5478.43|5477.83|67
1722345940000|2024-07-30 13:25:40|5478.31|5477.71|5478.56|5477.96|5478.56|5477.96|5478.31|5477.71|95
1722345960000|2024-07-30 13:26:00|5478.43|5477.83|5478.56|5477.96|5478.56|5477.96|5478.43|5477.83|95
1722345970000|2024-07-30 13:26:10|5478.31|5477.71|5478.31|5477.71|5478.31|5477.71|5478.31|5477.71|90
1722345980000|2024-07-30 13:26:20|5478.18|5477.58|5478.06|5477.46|5478.18|5477.58|5478.06|5477.46|56
1722345990000|2024-07-30 13:26:30|5477.93|5477.33|5477.81|5477.21|5477.93|5477.33|5477.81|5477.21|118
1722346000000|2024-07-30 13:26:40|5478.06|5477.46|5477.81|5477.21|5478.06|5477.46|5477.81|5477.21|43
1722346010000|2024-07-30 13:26:50|5477.56|5476.96|5477.56|5476.96|5477.56|5476.96|5477.31|5476.71|172
1722346020000|2024-07-30 13:27:00|5477.81|5477.21|5478.06|5477.46|5478.06|5477.46|5477.81|5477.21|87
1722346030000|2024-07-30 13:27:10|5477.81|5477.21|5478.68|5478.08|5478.68|5478.08|5477.81|5477.21|305
1722346040000|2024-07-30 13:27:20|5478.81|5478.21|5478.81|5478.21|5478.93|5478.33|5478.56|5477.96|347
1722346050000|2024-07-30 13:27:30|5478.68|5478.08|5478.81|5478.21|5478.81|5478.21|5478.56|5477.96|94
1722346060000|2024-07-30 13:27:40|5479.06|5478.46|5479.06|5478.46|5479.06|5478.46|5478.81|5478.21|170
1722346070000|2024-07-30 13:27:50|5478.93|5478.33|5478.56|5477.96|5478.93|5478.33|5478.56|5477.96|105
1722346080000|2024-07-30 13:28:00|5478.81|5478.21|5479.81|5479.21|5479.81|5479.21|5478.81|5478.21|1178
1722346090000|2024-07-30 13:28:10|5479.56|5478.96|5479.81|5479.21|5479.81|5479.21|5479.56|5478.96|342
1722346100000|2024-07-30 13:28:20|5479.56|5478.96|5479.81|5479.21|5479.81|5479.21|5479.56|5478.96|339
1722346110000|2024-07-30 13:28:30|5479.68|5479.08|5479.81|5479.21|5479.81|5479.21|5479.56|5478.96|140
1722346120000|2024-07-30 13:28:40|5479.93|5479.33|5480.06|5479.46|5480.06|5479.46|5479.93|5479.33|325
1722346130000|2024-07-30 13:28:50|5479.81|5479.21|5479.81|5479.21|5479.93|5479.33|5479.68|5479.08|338
1722346140000|2024-07-30 13:29:00|5479.93|5479.33|5479.81|5479.21|5480.06|5479.46|5479.81|5479.21|147
1722346150000|2024-07-30 13:29:10|5480.06|5479.46|5480.56|5479.96|5480.81|5480.21|5479.81|5479.21|1195
1722346160000|2024-07-30 13:29:20|5480.81|5480.21|5479.56|5478.96|5480.81|5480.21|5479.56|5478.96|724
1722346170000|2024-07-30 13:29:30|5479.43|5478.83|5479.81|5479.21|5479.81|5479.21|5479.31|5478.71|246
1722346180000|2024-07-30 13:29:40|5480.06|5479.46|5480.31|5479.71|5480.31|5479.71|5480.06|5479.46|651
1722346190000|2024-07-30 13:29:50|5480.18|5479.58|5480.06|5479.46|5480.18|5479.58|5479.81|5479.21|528
1722346200000|2024-07-30 13:30:00|5479.96|5479.56|5480.96|5480.56|5481.96|5481.56|5477.21|5476.81|6112
1722346210000|2024-07-30 13:30:10|5480.71|5480.31|5480.21|5479.81|5481.46|5481.06|5479.71|5479.31|1336
1722346220000|2024-07-30 13:30:20|5480.46|5480.06|5479.46|5479.06|5480.46|5480.06|5479.46|5479.06|867
1722346230000|2024-07-30 13:30:30|5479.21|5478.81|5479.21|5478.81|5479.96|5479.56|5478.71|5478.31|1062
1722346240000|2024-07-30 13:30:40|5478.96|5478.56|5477.71|5477.31|5478.96|5478.56|5477.21|5476.81|1057
1722346250000|2024-07-30 13:30:50|5478.21|5477.81|5478.21|5477.81|5478.96|5478.56|5477.71|5477.31|1161
1722346260000|2024-07-30 13:31:00|5478.58|5478.18|5481.21|5480.81|5481.21|5480.81|5478.46|5478.06|1840
1722346270000|2024-07-30 13:31:10|5480.96|5480.56|5482.21|5481.81|5482.21|5481.81|5480.96|5480.56|1813
1722346280000|2024-07-30 13:31:20|5482.71|5482.31|5483.21|5482.81|5483.21|5482.81|5481.96|5481.56|2051
1722346290000|2024-07-30 13:31:30|5483.96|5483.56|5483.21|5482.81|5484.21|5483.81|5482.96|5482.56|2607
1722346300000|2024-07-30 13:31:40|5483.46|5483.06|5482.71|5482.31|5483.71|5483.31|5482.71|5482.31|1094
1722346310000|2024-07-30 13:31:50|5482.46|5482.06|5483.46|5483.06|5483.46|5483.06|5481.71|5481.31|916
1722346320000|2024-07-30 13:32:00|5483.21|5482.81|5482.46|5482.06|5483.21|5482.81|5482.21|5481.81|1871
1722346330000|2024-07-30 13:32:10|5482.21|5481.81|5483.46|5483.06|5483.46|5483.06|5481.96|5481.56|1128
1722346340000|2024-07-30 13:32:20|5483.71|5483.31|5483.83|5483.43|5483.96|5483.56|5483.46|5483.06|914
1722346350000|2024-07-30 13:32:30|5483.96|5483.56|5482.71|5482.31|5483.96|5483.56|5482.46|5482.06|944
1722346360000|2024-07-30 13:32:40|5482.96|5482.56|5482.46|5482.06|5483.71|5483.31|5482.46|5482.06|828
1722346370000|2024-07-30 13:32:50|5482.71|5482.31|5482.96|5482.56|5482.96|5482.56|5481.83|5481.43|1177
1722346380000|2024-07-30 13:33:00|5483.21|5482.81|5482.71|5482.31|5483.46|5483.06|5482.21|5481.81|943
1722346390000|2024-07-30 13:33:10|5482.96|5482.56|5484.21|5483.81|5484.21|5483.81|5482.96|5482.56|675
1722346400000|2024-07-30 13:33:20|5484.46|5484.06|5482.96|5482.56|5484.46|5484.06|5482.71|5482.31|849
1722346410000|2024-07-30 13:33:30|5483.21|5482.81|5484.21|5483.81|5484.46|5484.06|5482.96|5482.56|767
1722346420000|2024-07-30 13:33:40|5483.96|5483.56|5483.96|5483.56|5484.71|5484.31|5483.96|5483.56|709
1722346430000|2024-07-30 13:33:50|5483.71|5483.31|5483.21|5482.81|5483.96|5483.56|5482.96|5482.56|950
1722346440000|2024-07-30 13:34:00|5482.96|5482.56|5482.46|5482.06|5483.46|5483.06|5482.46|5482.06|920
1722346450000|2024-07-30 13:34:10|5482.58|5482.18|5482.46|5482.06|5483.21|5482.81|5482.46|5482.06|557
1722346460000|2024-07-30 13:34:20|5482.21|5481.81|5481.71|5481.31|5482.21|5481.81|5481.21|5480.81|1027
1722346470000|2024-07-30 13:34:30|5481.58|5481.18|5480.96|5480.56|5482.21|5481.81|5480.96|5480.56|860
1722346480000|2024-07-30 13:34:40|5481.21|5480.81|5482.21|5481.81|5482.21|5481.81|5481.21|5480.81|1029
1722346490000|2024-07-30 13:34:50|5482.46|5482.06|5481.71|5481.31|5482.71|5482.31|5481.21|5480.81|632
1722346500000|2024-07-30 13:35:00|5482.21|5481.81|5482.96|5482.56|5482.96|5482.56|5481.96|5481.56|1140
1722346510000|2024-07-30 13:35:10|5482.71|5482.31|5481.96|5481.56|5483.21|5482.81|5481.71|5481.31|655
1722346520000|2024-07-30 13:35:20|5482.21|5481.81|5482.96|5482.56|5483.21|5482.81|5481.96|5481.56|718
1722346530000|2024-07-30 13:35:30|5482.71|5482.31|5484.21|5483.81|5484.21|5483.81|5482.71|5482.31|1020
1722346540000|2024-07-30 13:35:40|5484.46|5484.06|5484.46|5484.06|5484.46|5484.06|5483.83|5483.43|680
1722346550000|2024-07-30 13:35:50|5484.21|5483.81|5485.21|5484.81|5485.21|5484.81|5484.21|5483.81|655
1722346560000|2024-07-30 13:36:00|5485.46|5485.06|5484.46|5484.06|5485.46|5485.06|5484.46|5484.06|1297
1722346570000|2024-07-30 13:36:10|5484.21|5483.81|5484.21|5483.81|5484.46|5484.06|5482.46|5482.06|2193
1722346580000|2024-07-30 13:36:20|5483.96|5483.56|5483.96|5483.56|5485.21|5484.81|5483.71|5483.31|719
1722346590000|2024-07-30 13:36:30|5483.71|5483.31|5484.46|5484.06|5484.71|5484.31|5483.71|5483.31|802
1722346600000|2024-07-30 13:36:40|5484.71|5484.31|5483.71|5483.31|5484.71|5484.31|5483.71|5483.31|551
1722346610000|2024-07-30 13:36:50|5483.96|5483.56|5484.46|5484.06|5484.71|5484.31|5483.96|5483.56|747
1722346620000|2024-07-30 13:37:00|5484.71|5484.31|5485.21|5484.81|5485.46|5485.06|5484.71|5484.31|790
1722346630000|2024-07-30 13:37:10|5484.71|5484.31|5484.96|5484.56|5484.96|5484.56|5484.58|5484.18|444
1722346640000|2024-07-30 13:37:20|5484.71|5484.31|5483.71|5483.31|5484.71|5484.31|5483.71|5483.31|459
1722346650000|2024-07-30 13:37:30|5483.46|5483.06|5483.71|5483.31|5484.21|5483.81|5482.96|5482.56|1017
1722346660000|2024-07-30 13:37:40|5483.46|5483.06|5484.08|5483.68|5484.08|5483.68|5482.96|5482.56|503
1722346670000|2024-07-30 13:37:50|5483.96|5483.56|5484.71|5484.31|5484.96|5484.56|5483.96|5483.56|574
1722346680000|2024-07-30 13:38:00|5485.21|5484.81|5485.46|5485.06|5485.46|5485.06|5484.96|5484.56|726
1722346690000|2024-07-30 13:38:10|5485.21|5484.81|5485.96|5485.56|5486.21|5485.81|5485.21|5484.81|938
1722346700000|2024-07-30 13:38:20|5486.21|5485.81|5485.21|5484.81|5486.21|5485.81|5485.21|5484.81|908
1722346710000|2024-07-30 13:38:30|5485.46|5485.06|5484.46|5484.06|5485.46|5485.06|5484.08|5483.68|879
1722346720000|2024-07-30 13:38:40|5484.71|5484.31|5485.46|5485.06|5485.46|5485.06|5484.71|5484.31|774
1722346730000|2024-07-30 13:38:50|5485.33|5484.93|5484.46|5484.06|5485.71|5485.31|5484.46|5484.06|715
1722346740000|2024-07-30 13:39:00|5484.96|5484.56|5484.21|5483.81|5485.96|5485.56|5484.21|5483.81|986
1722346750000|2024-07-30 13:39:10|5483.96|5483.56|5484.21|5483.81|5484.21|5483.81|5483.71|5483.31|698
1722346760000|2024-07-30 13:39:20|5484.08|5483.68|5484.71|5484.31|5484.71|5484.31|5483.71|5483.31|826
1722346770000|2024-07-30 13:39:30|5484.96|5484.56|5484.71|5484.31|5484.96|5484.56|5484.08|5483.68|492
1722346780000|2024-07-30 13:39:40|5484.46|5484.06|5485.71|5485.31|5485.83|5485.43|5484.46|5484.06|570
1722346790000|2024-07-30 13:39:50|5485.96|5485.56|5485.71|5485.31|5485.96|5485.56|5485.46|5485.06|379
1722346800000|2024-07-30 13:40:00|5485.58|5485.18|5486.46|5486.06|5486.46|5486.06|5485.46|5485.06|1176
1722346810000|2024-07-30 13:40:10|5486.71|5486.31|5486.71|5486.31|5486.96|5486.56|5486.46|5486.06|1179
1722346820000|2024-07-30 13:40:20|5486.46|5486.06|5487.71|5487.31|5487.71|5487.31|5486.46|5486.06|1004
1722346830000|2024-07-30 13:40:30|5487.46|5487.06|5487.96|5487.56|5487.96|5487.56|5487.21|5486.81|776
1722346840000|2024-07-30 13:40:40|5487.71|5487.31|5487.96|5487.56|5488.21|5487.81|5487.46|5487.06|811
1722346850000|2024-07-30 13:40:50|5488.21|5487.81|5487.96|5487.56|5488.21|5487.81|5487.71|5487.31|639
1722346860000|2024-07-30 13:41:00|5488.46|5488.06|5487.46|5487.06|5488.46|5488.06|5486.71|5486.31|1130
1722346870000|2024-07-30 13:41:10|5487.33|5486.93|5488.08|5487.68|5488.46|5488.06|5486.96|5486.56|671
1722346880000|2024-07-30 13:41:20|5488.21|5487.81|5487.96|5487.56|5488.21|5487.81|5487.46|5487.06|679
1722346890000|2024-07-30 13:41:30|5488.21|5487.81|5488.71|5488.31|5488.96|5488.56|5487.96|5487.56|726
1722346900000|2024-07-30 13:41:40|5488.96|5488.56|5489.21|5488.81|5489.21|5488.81|5488.71|5488.31|791
1722346910000|2024-07-30 13:41:50|5488.83|5488.43|5488.96|5488.56|5489.21|5488.81|5488.71|5488.31|723
1722346920000|2024-07-30 13:42:00|5489.21|5488.81|5490.71|5490.31|5490.96|5490.56|5489.21|5488.81|1583
1722346930000|2024-07-30 13:42:10|5490.96|5490.56|5490.46|5490.06|5491.21|5490.81|5490.21|5489.81|668
1722346940000|2024-07-30 13:42:20|5490.71|5490.31|5489.96|5489.56|5490.96|5490.56|5489.71|5489.31|688
1722346950000|2024-07-30 13:42:30|5489.71|5489.31|5489.96|5489.56|5490.46|5490.06|5489.71|5489.31|765
1722346960000|2024-07-30 13:42:40|5489.71|5489.31|5488.46|5488.06|5489.96|5489.56|5488.46|5488.06|899
1722346970000|2024-07-30 13:42:50|5488.21|5487.81|5486.96|5486.56|5488.46|5488.06|5486.96|5486.56|1591
1722346980000|2024-07-30 13:43:00|5486.71|5486.31|5485.46|5485.06|5487.96|5487.56|5485.46|5485.06|1296
1722346990000|2024-07-30 13:43:10|5485.71|5485.31|5486.96|5486.56|5486.96|5486.56|5485.46|5485.06|783
1722347000000|2024-07-30 13:43:20|5486.83|5486.43|5485.71|5485.31|5486.83|5486.43|5485.71|5485.31|716
1722347010000|2024-07-30 13:43:30|5485.96|5485.56|5487.21|5486.81|5487.46|5487.06|5485.96|5485.56|663
1722347020000|2024-07-30 13:43:40|5487.46|5487.06|5486.46|5486.06|5487.71|5487.31|5486.46|5486.06|1081
1722347030000|2024-07-30 13:43:50|5486.71|5486.31|5485.96|5485.56|5486.71|5486.31|5485.96|5485.56|709
1722347040000|2024-07-30 13:44:00|5486.21|5485.81|5483.46|5483.06|5486.21|5485.81|5483.46|5483.06|2062
1722347050000|2024-07-30 13:44:10|5483.96|5483.56|5483.71|5483.31|5484.46|5484.06|5482.96|5482.56|1443
1722347060000|2024-07-30 13:44:20|5483.21|5482.81|5482.71|5482.31|5483.21|5482.81|5481.71|5481.31|1049
1722347070000|2024-07-30 13:44:30|5482.46|5482.06|5484.46|5484.06|5484.46|5484.06|5482.21|5481.81|898
1722347080000|2024-07-30 13:44:40|5484.33|5483.93|5483.46|5483.06|5484.46|5484.06|5483.46|5483.06|984
1722347090000|2024-07-30 13:44:50|5483.33|5482.93|5483.71|5483.31|5483.96|5483.56|5482.96|5482.56|650
1722347100000|2024-07-30 13:45:00|5483.96|5483.56|5483.08|5482.68|5484.46|5484.06|5482.96|5482.56|1121
1722347110000|2024-07-30 13:45:10|5483.21|5482.81|5480.96|5480.56|5483.21|5482.81|5480.71|5480.31|2276
1722347120000|2024-07-30 13:45:20|5480.71|5480.31|5482.46|5482.06|5482.46|5482.06|5480.71|5480.31|1067
1722347130000|2024-07-30 13:45:30|5482.71|5482.31|5483.58|5483.18|5483.71|5483.31|5482.21|5481.81|693
1722347140000|2024-07-30 13:45:40|5483.46|5483.06|5482.21|5481.81|5483.96|5483.56|5481.96|5481.56|771
1722347150000|2024-07-30 13:45:50|5481.96|5481.56|5481.21|5480.81|5482.46|5482.06|5480.46|5480.06|952
1722347160000|2024-07-30 13:46:00|5480.96|5480.56|5481.21|5480.81|5481.46|5481.06|5479.96|5479.56|1750
1722347170000|2024-07-30 13:46:10|5480.96|5480.56|5482.46|5482.06|5482.71|5482.31|5480.71|5480.31|657
1722347180000|2024-07-30 13:46:20|5482.71|5482.31|5482.21|5481.81|5483.21|5482.81|5481.96|5481.56|742
1722347190000|2024-07-30 13:46:30|5482.08|5481.68|5482.08|5481.68|5482.21|5481.81|5481.71|5481.31|561
1722347200000|2024-07-30 13:46:40|5481.96|5481.56|5482.71|5482.31|5482.96|5482.56|5481.71|5481.31|714
1722347210000|2024-07-30 13:46:50|5482.96|5482.56|5482.96|5482.56|5482.96|5482.56|5481.71|5481.31|726
1722347220000|2024-07-30 13:47:00|5482.71|5482.31|5482.46|5482.06|5483.21|5482.81|5482.21|5481.81|1087
1722347230000|2024-07-30 13:47:10|5482.21|5481.81|5481.46|5481.06|5482.46|5482.06|5481.21|5480.81|680
1722347240000|2024-07-30 13:47:20|5480.96|5480.56|5481.58|5481.18|5481.96|5481.56|5480.96|5480.56|575
1722347250000|2024-07-30 13:47:30|5481.46|5481.06|5481.46|5481.06|5482.46|5482.06|5481.46|5481.06|641
1722347260000|2024-07-30 13:47:40|5481.71|5481.31|5481.71|5481.31|5481.96|5481.56|5481.33|5480.93|471
1722347270000|2024-07-30 13:47:50|5481.46|5481.06|5481.71|5481.31|5482.21|5481.81|5481.46|5481.06|557
1722347280000|2024-07-30 13:48:00|5481.96|5481.56|5482.21|5481.81|5482.71|5482.31|5481.71|5481.31|865
1722347290000|2024-07-30 13:48:10|5482.46|5482.06|5480.96|5480.56|5482.46|5482.06|5480.46|5480.06|732
1722347300000|2024-07-30 13:48:20|5480.71|5480.31|5480.46|5480.06|5480.96|5480.56|5480.46|5480.06|750
1722347310000|2024-07-30 13:48:30|5480.33|5479.93|5481.21|5480.81|5481.21|5480.81|5480.21|5479.81|716
1722347320000|2024-07-30 13:48:40|5480.96|5480.56|5482.46|5482.06|5482.46|5482.06|5480.96|5480.56|566
1722347330000|2024-07-30 13:48:50|5482.21|5481.81|5482.46|5482.06|5482.83|5482.43|5482.21|5481.81|436
1722347340000|2024-07-30 13:49:00|5482.21|5481.81|5483.21|5482.81|5483.21|5482.81|5481.96|5481.56|823
1722347350000|2024-07-30 13:49:10|5482.96|5482.56|5482.96|5482.56|5483.46|5483.06|5482.71|5482.31|395
1722347360000|2024-07-30 13:49:20|5482.71|5482.31|5482.46|5482.06|5482.96|5482.56|5482.21|5481.81|476
1722347370000|2024-07-30 13:49:30|5482.33|5481.93|5482.21|5481.81|5482.96|5482.56|5481.46|5481.06|700
1722347380000|2024-07-30 13:49:40|5482.08|5481.68|5482.71|5482.31|5482.71|5482.31|5482.08|5481.68|542
1722347390000|2024-07-30 13:49:50|5482.83|5482.43|5482.46|5482.06|5482.83|5482.43|5482.21|5481.81|427
1722347400000|2024-07-30 13:50:00|5482.21|5481.81|5481.21|5480.81|5482.46|5482.06|5481.21|5480.81|790
1722347410000|2024-07-30 13:50:10|5481.46|5481.06|5479.71|5479.31|5481.71|5481.31|5479.46|5479.06|1032
1722347420000|2024-07-30 13:50:20|5479.46|5479.06|5479.21|5478.81|5479.46|5479.06|5478.46|5478.06|1096
1722347430000|2024-07-30 13:50:30|5478.96|5478.56|5479.96|5479.56|5480.21|5479.81|5478.96|5478.56|845
1722347440000|2024-07-30 13:50:40|5479.46|5479.06|5479.33|5478.93|5479.46|5479.06|5478.46|5478.06|942
1722347450000|2024-07-30 13:50:50|5479.46|5479.06|5480.21|5479.81|5480.46|5480.06|5478.96|5478.56|888
1722347460000|2024-07-30 13:51:00|5479.96|5479.56|5478.58|5478.18|5479.96|5479.56|5478.46|5478.06|846
1722347470000|2024-07-30 13:51:10|5478.46|5478.06|5480.21|5479.81|5480.21|5479.81|5478.46|5478.06|463
1722347480000|2024-07-30 13:51:20|5479.96|5479.56|5480.96|5480.56|5480.96|5480.56|5479.96|5479.56|792
1722347490000|2024-07-30 13:51:30|5481.08|5480.68|5480.21|5479.81|5481.71|5481.31|5480.21|5479.81|785
1722347500000|2024-07-30 13:51:40|5479.96|5479.56|5480.21|5479.81|5480.21|5479.81|5479.46|5479.06|556
1722347510000|2024-07-30 13:51:50|5479.96|5479.56|5479.46|5479.06|5480.21|5479.81|5478.96|5478.56|993
1722347520000|2024-07-30 13:52:00|5479.71|5479.31|5480.96|5480.56|5481.21|5480.81|5479.46|5479.06|776
1722347530000|2024-07-30 13:52:10|5480.71|5480.31|5479.71|5479.31|5480.96|5480.56|5479.71|5479.31|1580
1722347540000|2024-07-30 13:52:20|5479.46|5479.06|5479.46|5479.06|5479.46|5479.06|5478.21|5477.81|1410
1722347550000|2024-07-30 13:52:30|5479.71|5479.31|5479.46|5479.06|5479.71|5479.31|5478.96|5478.56|589
1722347560000|2024-07-30 13:52:40|5480.21|5479.81|5479.46|5479.06|5480.46|5480.06|5478.96|5478.56|882
1722347570000|2024-07-30 13:52:50|5479.21|5478.81|5479.71|5479.31|5479.96|5479.56|5479.21|5478.81|373
1722347580000|2024-07-30 13:53:00|5480.08|5479.68|5479.83|5479.43|5480.71|5480.31|5479.71|5479.31|674
1722347590000|2024-07-30 13:53:10|5479.71|5479.31|5480.96|5480.56|5480.96|5480.56|5479.71|5479.31|683
1722347600000|2024-07-30 13:53:20|5480.71|5480.31|5481.96|5481.56|5481.96|5481.56|5480.46|5480.06|681
1722347610000|2024-07-30 13:53:30|5482.21|5481.81|5481.71|5481.31|5482.46|5482.06|5481.46|5481.06|810
1722347620000|2024-07-30 13:53:40|5481.83|5481.43|5481.58|5481.18|5482.33|5481.93|5481.46|5481.06|476
1722347630000|2024-07-30 13:53:50|5481.46|5481.06|5481.21|5480.81|5481.71|5481.31|5480.46|5480.06|637
1722347640000|2024-07-30 13:54:00|5480.96|5480.56|5480.21|5479.81|5481.21|5480.81|5479.96|5479.56|666
1722347650000|2024-07-30 13:54:10|5480.46|5480.06|5479.96|5479.56|5480.71|5480.31|5479.46|5479.06|518
1722347660000|2024-07-30 13:54:20|5479.71|5479.31|5478.21|5477.81|5479.71|5479.31|5477.96|5477.56|888
1722347670000|2024-07-30 13:54:30|5477.96|5477.56|5477.71|5477.31|5478.96|5478.56|5477.46|5477.06|1014
1722347680000|2024-07-30 13:54:40|5477.96|5477.56|5478.71|5478.31|5478.96|5478.56|5477.96|5477.56|811
1722347690000|2024-07-30 13:54:50|5478.46|5478.06|5478.96|5478.56|5479.21|5478.81|5478.46|5478.06|541
1722347700000|2024-07-30 13:55:00|5478.71|5478.31|5478.46|5478.06|5479.46|5479.06|5477.21|5476.81|1027
1722347710000|2024-07-30 13:55:10|5478.71|5478.31|5478.71|5478.31|5479.33|5478.93|5478.46|5478.06|1018
1722347720000|2024-07-30 13:55:20|5478.46|5478.06|5477.33|5476.93|5478.46|5478.06|5477.21|5476.81|721
1722347730000|2024-07-30 13:55:30|5477.46|5477.06|5476.21|5475.81|5477.46|5477.06|5475.96|5475.56|1404
1722347740000|2024-07-30 13:55:40|5475.71|5475.31|5476.21|5475.81|5476.21|5475.81|5475.46|5475.06|1414
1722347750000|2024-07-30 13:55:50|5476.46|5476.06|5476.21|5475.81|5476.46|5476.06|5475.96|5475.56|780
1722347760000|2024-07-30 13:56:00|5475.96|5475.56|5477.46|5477.06|5477.71|5477.31|5475.96|5475.56|1358
1722347770000|2024-07-30 13:56:10|5477.21|5476.81|5476.71|5476.31|5477.71|5477.31|5476.46|5476.06|773
1722347780000|2024-07-30 13:56:20|5476.96|5476.56|5477.83|5477.43|5477.96|5477.56|5476.71|5476.31|568
1722347790000|2024-07-30 13:56:30|5477.71|5477.31|5477.46|5477.06|5477.96|5477.56|5476.83|5476.43|545
1722347800000|2024-07-30 13:56:40|5477.71|5477.31|5477.21|5476.81|5477.71|5477.31|5476.71|5476.31|559
1722347810000|2024-07-30 13:56:50|5477.46|5477.06|5478.21|5477.81|5478.21|5477.81|5476.96|5476.56|570
1722347820000|2024-07-30 13:57:00|5477.96|5477.56|5478.46|5478.06|5478.46|5478.06|5477.46|5477.06|652
1722347830000|2024-07-30 13:57:10|5478.71|5478.31|5477.46|5477.06|5478.96|5478.56|5477.46|5477.06|705
1722347840000|2024-07-30 13:57:20|5477.58|5477.18|5477.96|5477.56|5478.21|5477.81|5477.46|5477.06|399
1722347850000|2024-07-30 13:57:30|5477.71|5477.31|5477.96|5477.56|5478.21|5477.81|5477.71|5477.31|442
1722347860000|2024-07-30 13:57:40|5478.08|5477.68|5477.71|5477.31|5478.96|5478.56|5477.71|5477.31|362
1722347870000|2024-07-30 13:57:50|5477.96|5477.56|5477.71|5477.31|5478.21|5477.81|5477.71|5477.31|244
1722347880000|2024-07-30 13:58:00|5478.21|5477.81|5478.08|5477.68|5478.71|5478.31|5478.08|5477.68|443
1722347890000|2024-07-30 13:58:10|5478.21|5477.81|5479.46|5479.06|5479.71|5479.31|5477.96|5477.56|735
1722347900000|2024-07-30 13:58:20|5479.21|5478.81|5478.96|5478.56|5479.71|5479.31|5478.96|5478.56|345
1722347910000|2024-07-30 13:58:30|5479.08|5478.68|5479.71|5479.31|5479.96|5479.56|5478.96|5478.56|300
1722347920000|2024-07-30 13:58:40|5479.96|5479.56|5479.96|5479.56|5480.21|5479.81|5479.46|5479.06|481
1722347930000|2024-07-30 13:58:50|5480.08|5479.68|5479.33|5478.93|5480.08|5479.68|5479.21|5478.81|247
1722347940000|2024-07-30 13:59:00|5479.46|5479.06|5480.46|5480.06|5480.58|5480.18|5479.21|5478.81|399
1722347950000|2024-07-30 13:59:10|5480.33|5479.93|5480.71|5480.31|5481.21|5480.81|5480.33|5479.93|470
1722347960000|2024-07-30 13:59:20|5480.83|5480.43|5479.96|5479.56|5481.08|5480.68|5479.71|5479.31|319
1722347970000|2024-07-30 13:59:30|5479.71|5479.31|5480.08|5479.68|5480.21|5479.81|5479.71|5479.31|159
1722347980000|2024-07-30 13:59:40|5480.21|5479.81|5479.96|5479.56|5480.21|5479.81|5479.71|5479.31|93
1722347990000|2024-07-30 13:59:50|5479.83|5479.43|5480.33|5479.93|5480.33|5479.93|5479.83|5479.43|160
1722348000000|2024-07-30 14:00:00|5479.08|5478.68|5480.46|5480.06|5480.58|5480.18|5477.96|5477.56|1214
1722348010000|2024-07-30 14:00:10|5480.08|5479.68|5481.71|5481.31|5481.96|5481.56|5479.71|5479.31|930
1722348020000|2024-07-30 14:00:20|5481.96|5481.56|5480.21|5479.81|5481.96|5481.56|5479.21|5478.81|1343
1722348030000|2024-07-30 14:00:30|5479.96|5479.56|5479.46|5479.06|5479.96|5479.56|5477.71|5477.31|1357
1722348040000|2024-07-30 14:00:40|5479.21|5478.81|5478.71|5478.31|5479.71|5479.31|5477.96|5477.56|1023
1722348050000|2024-07-30 14:00:50|5478.96|5478.56|5478.71|5478.31|5479.08|5478.68|5477.96|5477.56|809
1722348060000|2024-07-30 14:01:00|5478.46|5478.06|5477.46|5477.06|5479.46|5479.06|5477.46|5477.06|1112
1722348070000|2024-07-30 14:01:10|5477.21|5476.81|5475.21|5474.81|5477.71|5477.31|5475.21|5474.81|1853
1722348080000|2024-07-30 14:01:20|5474.46|5474.06|5475.21|5474.81|5475.96|5475.56|5474.46|5474.06|1709
1722348090000|2024-07-30 14:01:30|5474.96|5474.56|5471.71|5471.31|5474.96|5474.56|5471.46|5471.06|2251
1722348100000|2024-07-30 14:01:40|5471.58|5471.18|5471.71|5471.31|5472.46|5472.06|5471.46|5471.06|1454
1722348110000|2024-07-30 14:01:50|5471.21|5470.81|5471.46|5471.06|5471.71|5471.31|5470.71|5470.31|1294
1722348120000|2024-07-30 14:02:00|5471.21|5470.81|5469.71|5469.31|5471.46|5471.06|5469.71|5469.31|1812
1722348130000|2024-07-30 14:02:10|5469.46|5469.06|5467.96|5467.56|5469.46|5469.06|5467.96|5467.56|1167
1722348140000|2024-07-30 14:02:20|5468.21|5467.81|5468.58|5468.18|5469.21|5468.81|5467.71|5467.31|1370
1722348150000|2024-07-30 14:02:30|5468.71|5468.31|5469.21|5468.81|5469.46|5469.06|5468.21|5467.81|1290
1722348160000|2024-07-30 14:02:40|5468.96|5468.56|5469.71|5469.31|5469.96|5469.56|5467.96|5467.56|1334
1722348170000|2024-07-30 14:02:50|5469.46|5469.06|5469.21|5468.81|5470.46|5470.06|5469.21|5468.81|971
1722348180000|2024-07-30 14:03:00|5468.96|5468.56|5469.71|5469.31|5469.71|5469.31|5468.96|5468.56|1023
1722348190000|2024-07-30 14:03:10|5469.46|5469.06|5470.46|5470.06|5471.21|5470.81|5469.21|5468.81|1504
1722348200000|2024-07-30 14:03:20|5470.96|5470.56|5471.21|5470.81|5471.96|5471.56|5470.71|5470.31|1119
1722348210000|2024-07-30 14:03:30|5470.96|5470.56|5471.46|5471.06|5471.46|5471.06|5469.96|5469.56|1024
1722348220000|2024-07-30 14:03:40|5471.21|5470.81|5470.46|5470.06|5471.46|5471.06|5470.21|5469.81|821
1722348230000|2024-07-30 14:03:50|5470.71|5470.31|5468.96|5468.56|5471.21|5470.81|5468.96|5468.56|860
1722348240000|2024-07-30 14:04:00|5469.21|5468.81|5468.21|5467.81|5469.46|5469.06|5467.96|5467.56|1429
1722348250000|2024-07-30 14:04:10|5468.46|5468.06|5467.21|5466.81|5468.71|5468.31|5467.21|5466.81|1361
1722348260000|2024-07-30 14:04:20|5467.46|5467.06|5468.83|5468.43|5468.83|5468.43|5466.96|5466.56|1274
1722348270000|2024-07-30 14:04:30|5468.96|5468.56|5468.71|5468.31|5469.21|5468.81|5468.46|5468.06|493
1722348280000|2024-07-30 14:04:40|5468.58|5468.18|5468.71|5468.31|5469.08|5468.68|5467.71|5467.31|849
1722348290000|2024-07-30 14:04:50|5468.96|5468.56|5470.46|5470.06|5470.96|5470.56|5468.96|5468.56|1314
1722348300000|2024-07-30 14:05:00|5470.58|5470.18|5471.21|5470.81|5471.46|5471.06|5470.08|5469.68|1264
1722348310000|2024-07-30 14:05:10|5470.96|5470.56|5471.46|5471.06|5472.46|5472.06|5470.96|5470.56|1136
1722348320000|2024-07-30 14:05:20|5471.21|5470.81|5472.21|5471.81|5472.46|5472.06|5470.33|5469.93|1469
1722348330000|2024-07-30 14:05:30|5471.96|5471.56|5473.21|5472.81|5473.46|5473.06|5471.96|5471.56|1121
1722348340000|2024-07-30 14:05:40|5473.46|5473.06|5474.71|5474.31|5474.71|5474.31|5473.21|5472.81|1041
1722348350000|2024-07-30 14:05:50|5474.96|5474.56|5475.21|5474.81|5475.71|5475.31|5474.96|5474.56|1445
1722348360000|2024-07-30 14:06:00|5475.46|5475.06|5474.46|5474.06|5475.71|5475.31|5474.46|5474.06|1430
1722348370000|2024-07-30 14:06:10|5474.21|5473.81|5475.21|5474.81|5475.46|5475.06|5474.21|5473.81|968
1722348380000|2024-07-30 14:06:20|5474.96|5474.56|5475.21|5474.81|5475.71|5475.31|5474.46|5474.06|887
1722348390000|2024-07-30 14:06:30|5475.46|5475.06|5475.96|5475.56|5475.96|5475.56|5475.21|5474.81|638
1722348400000|2024-07-30 14:06:40|5475.83|5475.43|5474.96|5474.56|5475.96|5475.56|5474.71|5474.31|740
1722348410000|2024-07-30 14:06:50|5475.21|5474.81|5475.71|5475.31|5476.21|5475.81|5474.96|5474.56|1133
1722348420000|2024-07-30 14:07:00|5475.46|5475.06|5476.96|5476.56|5477.21|5476.81|5475.21|5474.81|874
1722348430000|2024-07-30 14:07:10|5477.21|5476.81|5478.46|5478.06|5478.46|5478.06|5476.96|5476.56|1026
1722348440000|2024-07-30 14:07:20|5478.71|5478.31|5477.96|5477.56|5479.46|5479.06|5477.96|5477.56|1250
1722348450000|2024-07-30 14:07:30|5478.21|5477.81|5477.83|5477.43|5479.33|5478.93|5477.83|5477.43|1502
1722348460000|2024-07-30 14:07:40|5477.71|5477.31|5477.71|5477.31|5478.08|5477.68|5477.21|5476.81|1443
1722348470000|2024-07-30 14:07:50|5477.96|5477.56|5477.21|5476.81|5477.96|5477.56|5476.96|5476.56|659
1722348480000|2024-07-30 14:08:00|5477.71|5477.31|5477.46|5477.06|5477.96|5477.56|5476.21|5475.81|965
1722348490000|2024-07-30 14:08:10|5477.71|5477.31|5478.21|5477.81|5478.21|5477.81|5477.46|5477.06|415
1722348500000|2024-07-30 14:08:20|5477.96|5477.56|5476.71|5476.31|5477.96|5477.56|5476.71|5476.31|378
1722348510000|2024-07-30 14:08:30|5476.96|5476.56|5477.46|5477.06|5477.46|5477.06|5476.46|5476.06|513
1722348520000|2024-07-30 14:08:40|5477.21|5476.81|5475.71|5475.31|5477.46|5477.06|5475.71|5475.31|545
1722348530000|2024-07-30 14:08:50|5475.96|5475.56|5476.46|5476.06|5476.46|5476.06|5475.71|5475.31|490
1722348540000|2024-07-30 14:09:00|5476.33|5475.93|5476.71|5476.31|5476.96|5476.56|5476.08|5475.68|772
1722348550000|2024-07-30 14:09:10|5476.46|5476.06|5476.71|5476.31|5477.46|5477.06|5476.21|5475.81|472
1722348560000|2024-07-30 14:09:20|5476.96|5476.56|5476.46|5476.06|5477.21|5476.81|5476.21|5475.81|474
1722348570000|2024-07-30 14:09:30|5476.71|5476.31|5476.46|5476.06|5477.21|5476.81|5476.21|5475.81|409
1722348580000|2024-07-30 14:09:40|5476.58|5476.18|5476.46|5476.06|5476.71|5476.31|5475.71|5475.31|656
1722348590000|2024-07-30 14:09:50|5476.21|5475.81|5475.71|5475.31|5476.21|5475.81|5474.96|5474.56|807
1722348600000|2024-07-30 14:10:00|5475.46|5475.06|5473.71|5473.31|5475.71|5475.31|5473.71|5473.31|1202
1722348610000|2024-07-30 14:10:10|5473.96|5473.56|5472.96|5472.56|5473.96|5473.56|5472.71|5472.31|1335
1722348620000|2024-07-30 14:10:20|5473.21|5472.81|5471.96|5471.56|5473.21|5472.81|5471.71|5471.31|933
1722348630000|2024-07-30 14:10:30|5472.21|5471.81|5472.21|5471.81|5472.96|5472.56|5471.96|5471.56|1095
1722348640000|2024-07-30 14:10:40|5472.33|5471.93|5473.71|5473.31|5473.71|5473.31|5472.21|5471.81|2172
1722348650000|2024-07-30 14:10:50|5473.46|5473.06|5472.46|5472.06|5473.71|5473.31|5472.46|5472.06|768
1722348660000|2024-07-30 14:11:00|5472.21|5471.81|5472.46|5472.06|5472.71|5472.31|5471.71|5471.31|1232
1722348670000|2024-07-30 14:11:10|5472.21|5471.81|5472.46|5472.06|5472.96|5472.56|5471.96|5471.56|752
1722348680000|2024-07-30 14:11:20|5472.71|5472.31|5472.71|5472.31|5472.71|5472.31|5471.71|5471.31|588
1722348690000|2024-07-30 14:11:30|5472.46|5472.06|5472.71|5472.31|5472.71|5472.31|5472.21|5471.81|468
1722348700000|2024-07-30 14:11:40|5472.83|5472.43|5472.96|5472.56|5473.21|5472.81|5472.46|5472.06|524
1722348710000|2024-07-30 14:11:50|5472.71|5472.31|5474.71|5474.31|5475.08|5474.68|5472.71|5472.31|784
1722348720000|2024-07-30 14:12:00|5474.21|5473.81|5474.96|5474.56|5474.96|5474.56|5473.96|5473.56|796
1722348730000|2024-07-30 14:12:10|5474.83|5474.43|5474.46|5474.06|5474.96|5474.56|5474.21|5473.81|535
1722348740000|2024-07-30 14:12:20|5474.21|5473.81|5473.46|5473.06|5474.71|5474.31|5473.46|5473.06|589
1722348750000|2024-07-30 14:12:30|5473.21|5472.81|5474.21|5473.81|5474.46|5474.06|5473.21|5472.81|541
1722348760000|2024-07-30 14:12:40|5473.96|5473.56|5473.96|5473.56|5474.46|5474.06|5473.96|5473.56|530
1722348770000|2024-07-30 14:12:50|5474.08|5473.68|5474.33|5473.93|5474.46|5474.06|5473.21|5472.81|756
1722348780000|2024-07-30 14:13:00|5474.46|5474.06|5472.46|5472.06|5474.46|5474.06|5472.46|5472.06|732
1722348790000|2024-07-30 14:13:10|5472.71|5472.31|5473.21|5472.81|5473.46|5473.06|5472.46|5472.06|524
1722348800000|2024-07-30 14:13:20|5473.46|5473.06|5473.46|5473.06|5473.71|5473.31|5473.21|5472.81|527
1722348810000|2024-07-30 14:13:30|5473.21|5472.81|5471.96|5471.56|5473.21|5472.81|5471.71|5471.31|632
1722348820000|2024-07-30 14:13:40|5471.71|5471.31|5471.46|5471.06|5471.71|5471.31|5471.21|5470.81|659
1722348830000|2024-07-30 14:13:50|5471.71|5471.31|5472.96|5472.56|5472.96|5472.56|5471.71|5471.31|908
1722348840000|2024-07-30 14:14:00|5473.08|5472.68|5473.46|5473.06|5473.58|5473.18|5472.21|5471.81|977
1722348850000|2024-07-30 14:14:10|5473.21|5472.81|5472.96|5472.56|5473.96|5473.56|5472.96|5472.56|610
1722348860000|2024-07-30 14:14:20|5472.83|5472.43|5472.96|5472.56|5473.33|5472.93|5472.71|5472.31|479
1722348870000|2024-07-30 14:14:30|5473.21|5472.81|5473.21|5472.81|5474.71|5474.31|5473.21|5472.81|687
1722348880000|2024-07-30 14:14:40|5473.46|5473.06|5473.71|5473.31|5473.71|5473.31|5472.96|5472.56|431
1722348890000|2024-07-30 14:14:50|5473.83|5473.43|5473.21|5472.81|5473.96|5473.56|5473.21|5472.81|318
1722348900000|2024-07-30 14:15:00|5473.71|5473.31|5473.96|5473.56|5474.08|5473.68|5472.96|5472.56|778
1722348910000|2024-07-30 14:15:10|5473.71|5473.31|5473.71|5473.31|5473.96|5473.56|5473.46|5473.06|660
1722348920000|2024-07-30 14:15:20|5473.58|5473.18|5474.21|5473.81|5475.21|5474.81|5473.46|5473.06|963
1722348930000|2024-07-30 14:15:30|5474.46|5474.06|5474.21|5473.81|5474.96|5474.56|5474.21|5473.81|542
1722348940000|2024-07-30 14:15:40|5474.33|5473.93|5473.46|5473.06|5474.71|5474.31|5473.21|5472.81|690
1722348950000|2024-07-30 14:15:50|5473.71|5473.31|5473.96|5473.56|5474.71|5474.31|5473.71|5473.31|770
1722348960000|2024-07-30 14:16:00|5474.21|5473.81|5472.71|5472.31|5474.46|5474.06|5472.71|5472.31|1022
1722348970000|2024-07-30 14:16:10|5473.21|5472.81|5472.96|5472.56|5473.21|5472.81|5472.71|5472.31|646
1722348980000|2024-07-30 14:16:20|5472.71|5472.31|5473.71|5473.31|5474.46|5474.06|5472.33|5471.93|1158
1722348990000|2024-07-30 14:16:30|5473.83|5473.43|5474.71|5474.31|5474.71|5474.31|5473.21|5472.81|321
1722349000000|2024-07-30 14:16:40|5474.96|5474.56|5475.96|5475.56|5475.96|5475.56|5474.83|5474.43|669
1722349010000|2024-07-30 14:16:50|5475.46|5475.06|5476.07|5475.67|5476.21|5475.81|5475.21|5474.81|581
1722349020000|2024-07-30 14:17:00|5475.82|5475.42|5476.82|5476.42|5477.07|5476.67|5475.82|5475.42|1060
1722349030000|2024-07-30 14:17:10|5477.07|5476.67|5476.32|5475.92|5477.32|5476.92|5475.82|5475.42|922
1722349040000|2024-07-30 14:17:20|5476.57|5476.17|5474.57|5474.17|5476.57|5476.17|5474.57|5474.17|670
1722349050000|2024-07-30 14:17:30|5473.82|5473.42|5474.42|5474.02|5474.67|5474.27|5473.82|5473.42|760
1722349060000|2024-07-30 14:17:40|5474.67|5474.27|5473.92|5473.52|5474.67|5474.27|5473.42|5473.02|644
1722349070000|2024-07-30 14:17:50|5473.67|5473.27|5473.92|5473.52|5474.17|5473.77|5473.54|5473.14|463
1722349080000|2024-07-30 14:18:00|5474.17|5473.77|5472.78|5472.38|5474.17|5473.77|5472.53|5472.13|854
1722349090000|2024-07-30 14:18:10|5472.65|5472.25|5471.03|5470.63|5472.65|5472.25|5471.03|5470.63|1023
1722349100000|2024-07-30 14:18:20|5470.28|5469.88|5469.53|5469.13|5471.53|5471.13|5469.53|5469.13|1508
1722349110000|2024-07-30 14:18:30|5469.78|5469.38|5470.53|5470.13|5471.28|5470.88|5468.53|5468.13|1862
1722349120000|2024-07-30 14:18:40|5470.28|5469.88|5469.53|5469.13|5471.03|5470.63|5469.4|5469|762
1722349130000|2024-07-30 14:18:50|5469.4|5469|5468.53|5468.13|5469.53|5469.13|5468.28|5467.88|887
1722349140000|2024-07-30 14:19:00|5468.78|5468.38|5469.03|5468.63|5469.28|5468.88|5468.53|5468.13|869
1722349150000|2024-07-30 14:19:10|5468.78|5468.38|5468.03|5467.63|5468.78|5468.38|5467.28|5466.88|1138
1722349160000|2024-07-30 14:19:20|5467.9|5467.5|5469.28|5468.88|5469.53|5469.13|5467.9|5467.5|684
1722349170000|2024-07-30 14:19:30|5469.03|5468.63|5470.03|5469.63|5470.03|5469.63|5469.03|5468.63|630
1722349180000|2024-07-30 14:19:40|5469.53|5469.13|5470.03|5469.63|5470.78|5470.38|5469.53|5469.13|739
1722349190000|2024-07-30 14:19:50|5470.28|5469.88|5470.53|5470.13|5470.53|5470.13|5470.28|5469.88|279
1722349200000|2024-07-30 14:20:00|5470.78|5470.38|5471.03|5470.63|5472.03|5471.63|5470.53|5470.13|963
1722349210000|2024-07-30 14:20:10|5471.28|5470.88|5471.78|5471.38|5471.78|5471.38|5470.65|5470.25|575
1722349220000|2024-07-30 14:20:20|5471.53|5471.13|5470.78|5470.38|5471.53|5471.13|5470.53|5470.13|486
1722349230000|2024-07-30 14:20:30|5470.53|5470.13|5470.53|5470.13|5471.28|5470.88|5470.53|5470.13|542
1722349240000|2024-07-30 14:20:40|5470.78|5470.38|5469.78|5469.38|5471.03|5470.63|5469.15|5468.75|708
1722349250000|2024-07-30 14:20:50|5469.9|5469.5|5469.78|5469.38|5470.03|5469.63|5469.03|5468.63|554
1722349260000|2024-07-30 14:21:00|5469.53|5469.13|5470.65|5470.25|5470.78|5470.38|5469.53|5469.13|940
1722349270000|2024-07-30 14:21:10|5470.78|5470.38|5469.4|5469|5470.78|5470.38|5469.03|5468.63|896
1722349280000|2024-07-30 14:21:20|5469.28|5468.88|5470.03|5469.63|5470.65|5470.25|5469.28|5468.88|591
1722349290000|2024-07-30 14:21:30|5470.15|5469.75|5469.28|5468.88|5470.28|5469.88|5469.03|5468.63|690
1722349300000|2024-07-30 14:21:40|5469.53|5469.13|5469.03|5468.63|5470.03|5469.63|5469.03|5468.63|345
1722349310000|2024-07-30 14:21:50|5469.15|5468.75|5467.78|5467.38|5469.28|5468.88|5467.78|5467.38|618
1722349320000|2024-07-30 14:22:00|5468.03|5467.63|5467.78|5467.38|5468.28|5467.88|5467.28|5466.88|858
1722349330000|2024-07-30 14:22:10|5468.03|5467.63|5467.03|5466.63|5468.03|5467.63|5467.03|5466.63|661
1722349340000|2024-07-30 14:22:20|5466.78|5466.38|5466.53|5466.13|5466.78|5466.38|5466.03|5465.63|1190
1722349350000|2024-07-30 14:22:30|5466.4|5466|5466.28|5465.88|5466.53|5466.13|5466.03|5465.63|610
1722349360000|2024-07-30 14:22:40|5466.03|5465.63|5465.53|5465.13|5466.53|5466.13|5465.53|5465.13|929
1722349370000|2024-07-30 14:22:50|5465.78|5465.38|5466.53|5466.13|5466.78|5466.38|5465.53|5465.13|870
1722349380000|2024-07-30 14:23:00|5466.15|5465.75|5465.78|5465.38|5466.65|5466.25|5465.53|5465.13|903
1722349390000|2024-07-30 14:23:10|5465.53|5465.13|5465.53|5465.13|5465.53|5465.13|5464.78|5464.38|865
1722349400000|2024-07-30 14:23:20|5465.78|5465.38|5465.53|5465.13|5465.9|5465.5|5465.28|5464.88|570
1722349410000|2024-07-30 14:23:30|5465.28|5464.88|5467.28|5466.88|5467.78|5467.38|5465.28|5464.88|1149
1722349420000|2024-07-30 14:23:40|5467.53|5467.13|5468.15|5467.75|5468.28|5467.88|5467.28|5466.88|622
1722349430000|2024-07-30 14:23:50|5468.03|5467.63|5469.03|5468.63|5469.28|5468.88|5468.03|5467.63|939
1722349440000|2024-07-30 14:24:00|5468.78|5468.38|5469.78|5469.38|5470.28|5469.88|5468.78|5468.38|1170
1722349450000|2024-07-30 14:24:10|5470.03|5469.63|5470.28|5469.88|5470.28|5469.88|5469.28|5468.88|611
1722349460000|2024-07-30 14:24:20|5470.03|5469.63|5469.53|5469.13|5470.28|5469.88|5469.53|5469.13|605
1722349470000|2024-07-30 14:24:30|5469.4|5469|5469.03|5468.63|5469.53|5469.13|5468.53|5468.13|890
1722349480000|2024-07-30 14:24:40|5469.28|5468.88|5469.53|5469.13|5469.53|5469.13|5468.78|5468.38|522
1722349490000|2024-07-30 14:24:50|5469.28|5468.88|5468.78|5468.38|5469.28|5468.88|5468.03|5467.63|1312
1722349500000|2024-07-30 14:25:00|5469.28|5468.88|5468.28|5467.88|5469.78|5469.38|5468.03|5467.63|1348
1722349510000|2024-07-30 14:25:10|5468.53|5468.13|5469.53|5469.13|5469.53|5469.13|5468.03|5467.63|1073
1722349520000|2024-07-30 14:25:20|5469.28|5468.88|5469.03|5468.63|5469.65|5469.25|5469.03|5468.63|651
1722349530000|2024-07-30 14:25:30|5468.78|5468.38|5468.03|5467.63|5468.78|5468.38|5467.28|5466.88|1574
1722349540000|2024-07-30 14:25:40|5467.78|5467.38|5466.53|5466.13|5468.28|5467.88|5466.53|5466.13|852
1722349550000|2024-07-30 14:25:50|5467.03|5466.63|5467.53|5467.13|5468.03|5467.63|5467.03|5466.63|580
1722349560000|2024-07-30 14:26:00|5467.78|5467.38|5466.03|5465.63|5467.78|5467.38|5465.78|5465.38|806
1722349570000|2024-07-30 14:26:10|5466.53|5466.13|5468.53|5468.13|5468.53|5468.13|5466.53|5466.13|672
1722349580000|2024-07-30 14:26:20|5468.28|5467.88|5468.03|5467.63|5468.78|5468.38|5467.78|5467.38|507
1722349590000|2024-07-30 14:26:30|5468.28|5467.88|5469.28|5468.88|5469.28|5468.88|5468.03|5467.63|605
1722349600000|2024-07-30 14:26:40|5469.4|5469|5469.53|5469.13|5470.03|5469.63|5469.4|5469|807
1722349610000|2024-07-30 14:26:50|5469.28|5468.88|5469.78|5469.38|5469.78|5469.38|5469.03|5468.63|477
1722349620000|2024-07-30 14:27:00|5470.03|5469.63|5470.03|5469.63|5470.03|5469.63|5469.53|5469.13|629
1722349630000|2024-07-30 14:27:10|5469.78|5469.38|5469.53|5469.13|5470.53|5470.13|5469.28|5468.88|570
1722349640000|2024-07-30 14:27:20|5469.4|5469|5469.03|5468.63|5469.53|5469.13|5468.53|5468.13|590
1722349650000|2024-07-30 14:27:30|5468.9|5468.5|5468.53|5468.13|5469.28|5468.88|5468.53|5468.13|429
1722349660000|2024-07-30 14:27:40|5468.65|5468.25|5470.03|5469.63|5470.28|5469.88|5468.53|5468.13|395
1722349670000|2024-07-30 14:27:50|5469.78|5469.38|5469.53|5469.13|5469.78|5469.38|5468.78|5468.38|321
1722349680000|2024-07-30 14:28:00|5469.78|5469.38|5468.28|5467.88|5469.78|5469.38|5468.28|5467.88|408
1722349690000|2024-07-30 14:28:10|5468.53|5468.13|5468.28|5467.88|5468.53|5468.13|5467.53|5467.13|546
1722349700000|2024-07-30 14:28:20|5468.53|5468.13|5467.53|5467.13|5468.65|5468.25|5467.53|5467.13|376
1722349710000|2024-07-30 14:28:30|5467.65|5467.25|5467.53|5467.13|5468.28|5467.88|5467.53|5467.13|402
1722349720000|2024-07-30 14:28:40|5467.28|5466.88|5468.53|5468.13|5468.53|5468.13|5467.03|5466.63|485
1722349730000|2024-07-30 14:28:50|5468.78|5468.38|5468.28|5467.88|5469.28|5468.88|5468.28|5467.88|415
1722349740000|2024-07-30 14:29:00|5468.53|5468.13|5466.78|5466.38|5468.53|5468.13|5466.78|5466.38|546
1722349750000|2024-07-30 14:29:10|5467.03|5466.63|5465.78|5465.38|5467.03|5466.63|5465.78|5465.38|1162
1722349760000|2024-07-30 14:29:20|5465.9|5465.5|5466.03|5465.63|5466.03|5465.63|5465.53|5465.13|615
1722349770000|2024-07-30 14:29:30|5466.28|5465.88|5466.53|5466.13|5466.65|5466.25|5466.03|5465.63|727
1722349780000|2024-07-30 14:29:40|5466.28|5465.88|5466.28|5465.88|5466.53|5466.13|5466.28|5465.88|357
1722349790000|2024-07-30 14:29:50|5466.4|5466|5466.53|5466.13|5466.78|5466.38|5466.4|5466|449
1722349800000|2024-07-30 14:30:00|5467.03|5466.63|5465.03|5464.63|5467.03|5466.63|5464.78|5464.38|1662
1722349810000|2024-07-30 14:30:10|5464.78|5464.38|5465.53|5465.13|5465.78|5465.38|5463.78|5463.38|1708
1722349820000|2024-07-30 14:30:20|5465.28|5464.88|5465.53|5465.13|5465.53|5465.13|5464.78|5464.38|734
1722349830000|2024-07-30 14:30:30|5465.78|5465.38|5467.03|5466.63|5467.78|5467.38|5465.78|5465.38|1067
1722349840000|2024-07-30 14:30:40|5466.78|5466.38|5467.28|5466.88|5467.78|5467.38|5466.78|5466.38|434
1722349850000|2024-07-30 14:30:50|5467.53|5467.13|5465.03|5464.63|5467.53|5467.13|5465.03|5464.63|741
1722349860000|2024-07-30 14:31:00|5465.28|5464.88|5466.78|5466.38|5466.78|5466.38|5464.78|5464.38|942
1722349870000|2024-07-30 14:31:10|5467.03|5466.63|5466.03|5465.63|5467.03|5466.63|5465.53|5465.13|631
1722349880000|2024-07-30 14:31:20|5466.28|5465.88|5466.03|5465.63|5466.78|5466.38|5465.9|5465.5|564
1722349890000|2024-07-30 14:31:30|5465.9|5465.5|5467.03|5466.63|5467.03|5466.63|5465.53|5465.13|492
1722349900000|2024-07-30 14:31:40|5466.53|5466.13|5467.53|5467.13|5468.03|5467.63|5466.53|5466.13|881
1722349910000|2024-07-30 14:31:50|5467.4|5467|5467.03|5466.63|5467.53|5467.13|5466.78|5466.38|567
1722349920000|2024-07-30 14:32:00|5466.78|5466.38|5466.03|5465.63|5467.28|5466.88|5466.03|5465.63|974
1722349930000|2024-07-30 14:32:10|5465.78|5465.38|5466.03|5465.63|5466.03|5465.63|5464.78|5464.38|1125
1722349940000|2024-07-30 14:32:20|5466.28|5465.88|5466.28|5465.88|5466.28|5465.88|5465.53|5465.13|409
1722349950000|2024-07-30 14:32:30|5466.53|5466.13|5466.78|5466.38|5467.03|5466.63|5466.03|5465.63|995
1722349960000|2024-07-30 14:32:40|5466.53|5466.13|5466.78|5466.38|5467.28|5466.88|5466.28|5465.88|538
1722349970000|2024-07-30 14:32:50|5466.53|5466.13|5466.53|5466.13|5467.15|5466.75|5466.28|5465.88|394
1722349980000|2024-07-30 14:33:00|5466.28|5465.88|5465.53|5465.13|5466.53|5466.13|5465.53|5465.13|825
1722349990000|2024-07-30 14:33:10|5465.78|5465.38|5465.65|5465.25|5465.78|5465.38|5465.28|5464.88|961
1722350000000|2024-07-30 14:33:20|5465.78|5465.38|5465.78|5465.38|5465.78|5465.38|5465.03|5464.63|594
1722350010000|2024-07-30 14:33:30|5465.53|5465.13|5464.78|5464.38|5465.78|5465.38|5464.78|5464.38|628
1722350020000|2024-07-30 14:33:40|5464.9|5464.5|5465.15|5464.75|5465.28|5464.88|5464.78|5464.38|356
1722350030000|2024-07-30 14:33:50|5465.03|5464.63|5465.03|5464.63|5465.28|5464.88|5464.9|5464.5|349
1722350040000|2024-07-30 14:34:00|5465.28|5464.88|5463.03|5462.63|5465.28|5464.88|5462.78|5462.38|1721
1722350050000|2024-07-30 14:34:10|5463.28|5462.88|5462.28|5461.88|5463.53|5463.13|5462.03|5461.63|1414
1722350060000|2024-07-30 14:34:20|5462.53|5462.13|5462.28|5461.88|5462.78|5462.38|5462.03|5461.63|745
1722350070000|2024-07-30 14:34:30|5462.03|5461.63|5462.78|5462.38|5463.03|5462.63|5462.03|5461.63|882
1722350080000|2024-07-30 14:34:40|5462.53|5462.13|5463.03|5462.63|5463.15|5462.75|5462.28|5461.88|700
1722350090000|2024-07-30 14:34:50|5462.9|5462.5|5462.78|5462.38|5463.03|5462.63|5462.53|5462.13|411
1722350100000|2024-07-30 14:35:00|5463.03|5462.63|5462.78|5462.38|5463.78|5463.38|5462.53|5462.13|866
1722350110000|2024-07-30 14:35:10|5462.53|5462.13|5461.28|5460.88|5462.53|5462.13|5461.03|5460.63|1402
1722350120000|2024-07-30 14:35:20|5461.4|5461|5459.78|5459.38|5461.4|5461|5459.78|5459.38|1116
1722350130000|2024-07-30 14:35:30|5459.53|5459.13|5458.78|5458.38|5459.78|5459.38|5457.78|5457.38|2143
1722350140000|2024-07-30 14:35:40|5458.53|5458.13|5458.28|5457.88|5458.78|5458.38|5458.28|5457.88|831
1722350150000|2024-07-30 14:35:50|5458.03|5457.63|5457.78|5457.38|5458.53|5458.13|5457.53|5457.13|1002
1722350160000|2024-07-30 14:36:00|5458.03|5457.63|5457.28|5456.88|5459.03|5458.63|5457.28|5456.88|1625
1722350170000|2024-07-30 14:36:10|5457.53|5457.13|5458.03|5457.63|5458.03|5457.63|5457.03|5456.63|886
1722350180000|2024-07-30 14:36:20|5457.78|5457.38|5458.78|5458.38|5459.28|5458.88|5457.28|5456.88|993
1722350190000|2024-07-30 14:36:30|5458.53|5458.13|5457.53|5457.13|5458.53|5458.13|5457.53|5457.13|707
1722350200000|2024-07-30 14:36:40|5457.28|5456.88|5457.28|5456.88|5457.53|5457.13|5456.78|5456.38|796
1722350210000|2024-07-30 14:36:50|5457.53|5457.13|5457.53|5457.13|5457.78|5457.38|5457.28|5456.88|606
1722350220000|2024-07-30 14:37:00|5457.28|5456.88|5457.03|5456.63|5458.03|5457.63|5456.78|5456.38|1001
1722350230000|2024-07-30 14:37:10|5457.28|5456.88|5456.53|5456.13|5457.65|5457.25|5456.28|5455.88|993
1722350240000|2024-07-30 14:37:20|5456.78|5456.38|5456.53|5456.13|5457.53|5457.13|5456.53|5456.13|807
1722350250000|2024-07-30 14:37:30|5456.28|5455.88|5456.28|5455.88|5456.78|5456.38|5456.03|5455.63|539
1722350260000|2024-07-30 14:37:40|5456.15|5455.75|5457.53|5457.13|5457.53|5457.13|5456.03|5455.63|666
1722350270000|2024-07-30 14:37:50|5457.28|5456.88|5457.78|5457.38|5457.78|5457.38|5456.78|5456.38|612
1722350280000|2024-07-30 14:38:00|5457.28|5456.88|5456.78|5456.38|5457.53|5457.13|5456.53|5456.13|1030
1722350290000|2024-07-30 14:38:10|5457.03|5456.63|5457.53|5457.13|5457.53|5457.13|5456.53|5456.13|840
1722350300000|2024-07-30 14:38:20|5457.28|5456.88|5457.03|5456.63|5457.28|5456.88|5456.53|5456.13|679
1722350310000|2024-07-30 14:38:30|5456.78|5456.38|5457.03|5456.63|5457.03|5456.63|5456.53|5456.13|386
1722350320000|2024-07-30 14:38:40|5456.9|5456.5|5456.28|5455.88|5457.03|5456.63|5456.03|5455.63|784
1722350330000|2024-07-30 14:38:50|5456.53|5456.13|5456.03|5455.63|5456.53|5456.13|5455.78|5455.38|679
1722350340000|2024-07-30 14:39:00|5456.28|5455.88|5456.78|5456.38|5456.78|5456.38|5456.15|5455.75|778
1722350350000|2024-07-30 14:39:10|5456.65|5456.25|5457.53|5457.13|5457.78|5457.38|5456.53|5456.13|1105
1722350360000|2024-07-30 14:39:20|5457.65|5457.25|5459.78|5459.38|5460.03|5459.63|5457.53|5457.13|1591
1722350370000|2024-07-30 14:39:30|5460.03|5459.63|5460.53|5460.13|5461.28|5460.88|5460.03|5459.63|2089
1722350380000|2024-07-30 14:39:40|5460.28|5459.88|5461.78|5461.38|5462.03|5461.63|5459.78|5459.38|1598
1722350390000|2024-07-30 14:39:50|5462.03|5461.63|5461.78|5461.38|5462.53|5462.13|5461.53|5461.13|944
1722350400000|2024-07-30 14:40:00|5462.03|5461.63|5462.28|5461.88|5462.4|5462|5460.78|5460.38|1269
1722350410000|2024-07-30 14:40:10|5462.53|5462.13|5461.78|5461.38|5463.03|5462.63|5461.78|5461.38|1171
1722350420000|2024-07-30 14:40:20|5462.03|5461.63|5461.53|5461.13|5462.28|5461.88|5461.53|5461.13|964
1722350430000|2024-07-30 14:40:30|5461.78|5461.38|5461.53|5461.13|5461.78|5461.38|5461.53|5461.13|600
1722350440000|2024-07-30 14:40:40|5461.78|5461.38|5461.28|5460.88|5461.78|5461.38|5459.28|5458.88|2288
1722350450000|2024-07-30 14:40:50|5460.78|5460.38|5461.03|5460.63|5461.28|5460.88|5460.28|5459.88|914
1722350460000|2024-07-30 14:41:00|5461.28|5460.88|5461.28|5460.88|5462.28|5461.88|5461.28|5460.88|660
1722350470000|2024-07-30 14:41:10|5461.03|5460.63|5462.28|5461.88|5462.28|5461.88|5460.78|5460.38|885
1722350480000|2024-07-30 14:41:20|5462.03|5461.63|5460.78|5460.38|5462.03|5461.63|5460.78|5460.38|795
1722350490000|2024-07-30 14:41:30|5461.03|5460.63|5459.65|5459.25|5461.03|5460.63|5459.53|5459.13|619
1722350500000|2024-07-30 14:41:40|5459.53|5459.13|5460.78|5460.38|5460.78|5460.38|5459.03|5458.63|851
1722350510000|2024-07-30 14:41:50|5461.03|5460.63|5460.28|5459.88|5461.03|5460.63|5460.28|5459.88|564
1722350520000|2024-07-30 14:42:00|5460.78|5460.38|5459.53|5459.13|5460.78|5460.38|5459.53|5459.13|718
1722350530000|2024-07-30 14:42:10|5459.28|5458.88|5458.78|5458.38|5459.28|5458.88|5458.03|5457.63|1093
1722350540000|2024-07-30 14:42:20|5458.53|5458.13|5459.03|5458.63|5459.53|5459.13|5458.53|5458.13|611
1722350550000|2024-07-30 14:42:30|5459.28|5458.88|5459.4|5459|5459.53|5459.13|5458.78|5458.38|525
1722350560000|2024-07-30 14:42:40|5459.28|5458.88|5458.53|5458.13|5459.53|5459.13|5458.53|5458.13|600
1722350570000|2024-07-30 14:42:50|5458.65|5458.25|5458.53|5458.13|5458.9|5458.5|5458.28|5457.88|596
1722350580000|2024-07-30 14:43:00|5459.03|5458.63|5457.78|5457.38|5459.03|5458.63|5457.78|5457.38|707
1722350590000|2024-07-30 14:43:10|5458.03|5457.63|5457.78|5457.38|5458.03|5457.63|5457.53|5457.13|553
1722350600000|2024-07-30 14:43:20|5457.9|5457.5|5458.28|5457.88|5458.28|5457.88|5457.53|5457.13|549
1722350610000|2024-07-30 14:43:30|5458.53|5458.13|5458.78|5458.38|5458.9|5458.5|5458.03|5457.63|569
1722350620000|2024-07-30 14:43:40|5458.53|5458.13|5459.03|5458.63|5459.03|5458.63|5458.03|5457.63|468
1722350630000|2024-07-30 14:43:50|5459.15|5458.75|5458.53|5458.13|5459.65|5459.25|5458.53|5458.13|617
1722350640000|2024-07-30 14:44:00|5458.78|5458.38|5460.28|5459.88|5460.28|5459.88|5458.53|5458.13|798
1722350650000|2024-07-30 14:44:10|5460.03|5459.63|5460.03|5459.63|5460.28|5459.88|5459.53|5459.13|502
1722350660000|2024-07-30 14:44:20|5460.15|5459.75|5461.03|5460.63|5461.03|5460.63|5460.03|5459.63|596
1722350670000|2024-07-30 14:44:30|5460.78|5460.38|5460.78|5460.38|5461.28|5460.88|5460.53|5460.13|835
1722350680000|2024-07-30 14:44:40|5460.53|5460.13|5461.03|5460.63|5461.28|5460.88|5460.4|5460|426
1722350690000|2024-07-30 14:44:50|5461.28|5460.88|5461.28|5460.88|5461.53|5461.13|5461.03|5460.63|239
1722350700000|2024-07-30 14:45:00|5461.53|5461.13|5461.03|5460.63|5461.53|5461.13|5460.53|5460.13|711
1722350710000|2024-07-30 14:45:10|5460.9|5460.5|5461.53|5461.13|5461.78|5461.38|5460.78|5460.38|615
1722350720000|2024-07-30 14:45:20|5461.65|5461.25|5460.53|5460.13|5461.65|5461.25|5460.28|5459.88|709
1722350730000|2024-07-30 14:45:30|5460.78|5460.38|5461.78|5461.38|5461.78|5461.38|5460.53|5460.13|729
1722350740000|2024-07-30 14:45:40|5461.65|5461.25|5461.9|5461.5|5462.03|5461.63|5461.28|5460.88|609
1722350750000|2024-07-30 14:45:50|5461.78|5461.38|5462.78|5462.38|5462.78|5462.38|5461.78|5461.38|936
1722350760000|2024-07-30 14:46:00|5463.28|5462.88|5463.53|5463.13|5464.28|5463.88|5462.78|5462.38|1415
1722350770000|2024-07-30 14:46:10|5463.65|5463.25|5463.78|5463.38|5464.28|5463.88|5463.53|5463.13|729
1722350780000|2024-07-30 14:46:20|5463.53|5463.13|5463.03|5462.63|5463.9|5463.5|5463.03|5462.63|649
1722350790000|2024-07-30 14:46:30|5462.53|5462.13|5461.78|5461.38|5462.78|5462.38|5461.78|5461.38|874
1722350800000|2024-07-30 14:46:40|5461.65|5461.25|5462.65|5462.25|5462.78|5462.38|5461.65|5461.25|495
1722350810000|2024-07-30 14:46:50|5462.53|5462.13|5462.78|5462.38|5462.78|5462.38|5462.28|5461.88|325
1722350820000|2024-07-30 14:47:00|5462.53|5462.13|5463.78|5463.38|5463.78|5463.38|5462.53|5462.13|599
1722350830000|2024-07-30 14:47:10|5464.03|5463.63|5464.78|5464.38|5464.78|5464.38|5464.03|5463.63|721
1722350840000|2024-07-30 14:47:20|5464.53|5464.13|5465.03|5464.63|5465.15|5464.75|5464.53|5464.13|733
1722350850000|2024-07-30 14:47:30|5465.28|5464.88|5465.03|5464.63|5465.78|5465.38|5464.53|5464.13|660
1722350860000|2024-07-30 14:47:40|5464.78|5464.38|5464.03|5463.63|5464.9|5464.5|5463.78|5463.38|525
1722350870000|2024-07-30 14:47:50|5464.28|5463.88|5463.78|5463.38|5464.28|5463.88|5463.03|5462.63|569
1722350880000|2024-07-30 14:48:00|5463.53|5463.13|5463.53|5463.13|5464.03|5463.63|5463.28|5462.88|584
1722350890000|2024-07-30 14:48:10|5463.4|5463|5463.53|5463.13|5463.78|5463.38|5463.28|5462.88|327
1722350900000|2024-07-30 14:48:20|5463.28|5462.88|5461.78|5461.38|5463.53|5463.13|5461.78|5461.38|818
1722350910000|2024-07-30 14:48:30|5461.53|5461.13|5461.78|5461.38|5462.28|5461.88|5460.78|5460.38|985
1722350920000|2024-07-30 14:48:40|5461.9|5461.5|5461.53|5461.13|5462.4|5462|5461.53|5461.13|520
1722350930000|2024-07-30 14:48:50|5461.4|5461|5462.53|5462.13|5462.53|5462.13|5461.28|5460.88|473
1722350940000|2024-07-30 14:49:00|5462.65|5462.25|5461.78|5461.38|5462.65|5462.25|5461.53|5461.13|463
1722350950000|2024-07-30 14:49:10|5461.53|5461.13|5461.28|5460.88|5461.78|5461.38|5460.28|5459.88|1103
1722350960000|2024-07-30 14:49:20|5461.53|5461.13|5461.28|5460.88|5462.03|5461.63|5461.28|5460.88|350
1722350970000|2024-07-30 14:49:30|5461.15|5460.75|5461.03|5460.63|5461.53|5461.13|5460.53|5460.13|803
1722350980000|2024-07-30 14:49:40|5460.9|5460.5|5461.78|5461.38|5461.78|5461.38|5460.9|5460.5|360
1722350990000|2024-07-30 14:49:50|5461.65|5461.25|5461.28|5460.88|5461.65|5461.25|5461.03|5460.63|457
1722351000000|2024-07-30 14:50:00|5461.53|5461.13|5463.28|5462.88|5463.53|5463.13|5461.53|5461.13|961
1722351010000|2024-07-30 14:50:10|5463.03|5462.63|5463.03|5462.63|5463.28|5462.88|5462.03|5461.63|585
1722351020000|2024-07-30 14:50:20|5463.28|5462.88|5464.03|5463.63|5464.03|5463.63|5463.28|5462.88|597
1722351030000|2024-07-30 14:50:30|5463.78|5463.38|5464.53|5464.13|5465.15|5464.75|5463.78|5463.38|707
1722351040000|2024-07-30 14:50:40|5464.78|5464.38|5464.53|5464.13|5465.28|5464.88|5464.28|5463.88|596
1722351050000|2024-07-30 14:50:50|5464.4|5464|5465.28|5464.88|5465.28|5464.88|5464.28|5463.88|390
1722351060000|2024-07-30 14:51:00|5465.03|5464.63|5464.28|5463.88|5465.03|5464.63|5464.03|5463.63|663
1722351070000|2024-07-30 14:51:10|5464.53|5464.13|5463.28|5462.88|5464.78|5464.38|5462.9|5462.5|753
1722351080000|2024-07-30 14:51:20|5463.03|5462.63|5463.78|5463.38|5464.03|5463.63|5462.78|5462.38|461
1722351090000|2024-07-30 14:51:30|5464.03|5463.63|5463.28|5462.88|5464.03|5463.63|5463.28|5462.88|448
1722351100000|2024-07-30 14:51:40|5463.15|5462.75|5463.28|5462.88|5463.28|5462.88|5462.78|5462.38|304
1722351110000|2024-07-30 14:51:50|5463.4|5463|5463.9|5463.5|5464.03|5463.63|5463.28|5462.88|428
1722351120000|2024-07-30 14:52:00|5463.78|5463.38|5462.53|5462.13|5463.78|5463.38|5462.53|5462.13|358
1722351130000|2024-07-30 14:52:10|5462.78|5462.38|5462.03|5461.63|5463.03|5462.63|5461.78|5461.38|597
1722351140000|2024-07-30 14:52:20|5461.78|5461.38|5461.28|5460.88|5462.03|5461.63|5461.28|5460.88|499
1722351150000|2024-07-30 14:52:30|5461.03|5460.63|5460.53|5460.13|5461.03|5460.63|5460.53|5460.13|525
1722351160000|2024-07-30 14:52:40|5460.78|5460.38|5460.03|5459.63|5460.78|5460.38|5459.28|5458.88|921
1722351170000|2024-07-30 14:52:50|5459.78|5459.38|5459.28|5458.88|5460.03|5459.63|5459.28|5458.88|545
1722351180000|2024-07-30 14:53:00|5458.78|5458.38|5459.78|5459.38|5460.53|5460.13|5458.78|5458.38|1025
1722351190000|2024-07-30 14:53:10|5460.03|5459.63|5460.03|5459.63|5460.28|5459.88|5459.78|5459.38|562
1722351200000|2024-07-30 14:53:20|5459.9|5459.5|5460.28|5459.88|5460.28|5459.88|5459.53|5459.13|628
1722351210000|2024-07-30 14:53:30|5460.53|5460.13|5460.28|5459.88|5460.65|5460.25|5460.03|5459.63|506
1722351220000|2024-07-30 14:53:40|5460.03|5459.63|5460.53|5460.13|5460.53|5460.13|5460.03|5459.63|330
1722351230000|2024-07-30 14:53:50|5460.78|5460.38|5459.28|5458.88|5461.03|5460.63|5459.28|5458.88|773
1722351240000|2024-07-30 14:54:00|5459.03|5458.63|5459.78|5459.38|5460.03|5459.63|5458.78|5458.38|1039
1722351250000|2024-07-30 14:54:10|5459.9|5459.5|5459.28|5458.88|5460.28|5459.88|5459.28|5458.88|792
1722351260000|2024-07-30 14:54:20|5459.15|5458.75|5460.03|5459.63|5460.15|5459.75|5459.03|5458.63|459
1722351270000|2024-07-30 14:54:30|5459.78|5459.38|5459.78|5459.38|5460.15|5459.75|5459.65|5459.25|385
1722351280000|2024-07-30 14:54:40|5459.65|5459.25|5461.03|5460.63|5461.03|5460.63|5459.65|5459.25|475
1722351290000|2024-07-30 14:54:50|5461.28|5460.88|5460.53|5460.13|5461.28|5460.88|5460.53|5460.13|325
1722351300000|2024-07-30 14:55:00|5460.78|5460.38|5461.78|5461.38|5461.78|5461.38|5460.78|5460.38|578
1722351310000|2024-07-30 14:55:10|5461.53|5461.13|5461.53|5461.13|5461.78|5461.38|5461.03|5460.63|412
1722351320000|2024-07-30 14:55:20|5461.78|5461.38|5462.28|5461.88|5462.53|5462.13|5461.78|5461.38|809
1722351330000|2024-07-30 14:55:30|5462.03|5461.63|5462.53|5462.13|5462.78|5462.38|5461.78|5461.38|431
1722351340000|2024-07-30 14:55:40|5462.78|5462.38|5462.03|5461.63|5462.9|5462.5|5461.53|5461.13|656
1722351350000|2024-07-30 14:55:50|5461.78|5461.38|5460.78|5460.38|5462.03|5461.63|5460.28|5459.88|720
1722351360000|2024-07-30 14:56:00|5461.03|5460.63|5461.28|5460.88|5461.28|5460.88|5460.53|5460.13|608
1722351370000|2024-07-30 14:56:10|5461.53|5461.13|5461.03|5460.63|5461.53|5461.13|5460.78|5460.38|430
1722351380000|2024-07-30 14:56:20|5461.15|5460.75|5459.03|5458.63|5461.15|5460.75|5459.03|5458.63|688
1722351390000|2024-07-30 14:56:30|5459.15|5458.75|5459.03|5458.63|5459.28|5458.88|5458.53|5458.13|754
1722351400000|2024-07-30 14:56:40|5458.78|5458.38|5459.53|5459.13|5459.9|5459.5|5458.78|5458.38|375
1722351410000|2024-07-30 14:56:50|5459.78|5459.38|5459.78|5459.38|5460.03|5459.63|5459.53|5459.13|513
1722351420000|2024-07-30 14:57:00|5460.28|5459.88|5461.28|5460.88|5461.53|5461.13|5460.28|5459.88|971
1722351430000|2024-07-30 14:57:10|5461.15|5460.75|5460.03|5459.63|5461.28|5460.88|5460.03|5459.63|461
1722351440000|2024-07-30 14:57:20|5459.9|5459.5|5458.78|5458.38|5459.9|5459.5|5458.78|5458.38|387
1722351450000|2024-07-30 14:57:30|5458.53|5458.13|5458.03|5457.63|5458.53|5458.13|5457.53|5457.13|1150
1722351460000|2024-07-30 14:57:40|5458.15|5457.75|5457.53|5457.13|5458.28|5457.88|5457.28|5456.88|695
1722351470000|2024-07-30 14:57:50|5457.78|5457.38|5457.78|5457.38|5458.03|5457.63|5457.53|5457.13|373
1722351480000|2024-07-30 14:58:00|5457.65|5457.25|5458.03|5457.63|5458.03|5457.63|5457.53|5457.13|716
1722351490000|2024-07-30 14:58:10|5457.9|5457.5|5457.53|5457.13|5458.28|5457.88|5457.53|5457.13|397
1722351500000|2024-07-30 14:58:20|5457.65|5457.25|5458.28|5457.88|5458.28|5457.88|5457.28|5456.88|328
1722351510000|2024-07-30 14:58:30|5458.03|5457.63|5457.78|5457.38|5458.53|5458.13|5457.78|5457.38|316
1722351520000|2024-07-30 14:58:40|5458.03|5457.63|5457.53|5457.13|5458.03|5457.63|5457.28|5456.88|319
1722351530000|2024-07-30 14:58:50|5457.28|5456.88|5455.78|5455.38|5457.28|5456.88|5455.28|5454.88|1215
1722351540000|2024-07-30 14:59:00|5456.03|5455.63|5455.78|5455.38|5456.03|5455.63|5455.03|5454.63|855
1722351550000|2024-07-30 14:59:10|5455.53|5455.13|5454.78|5454.38|5456.03|5455.63|5454.78|5454.38|619
1722351560000|2024-07-30 14:59:20|5455.03|5454.63|5454.28|5453.88|5455.03|5454.63|5453.78|5453.38|1443
1722351570000|2024-07-30 14:59:30|5454.03|5453.63|5454.4|5454|5454.53|5454.13|5453.78|5453.38|707
1722351580000|2024-07-30 14:59:40|5454.53|5454.13|5455.28|5454.88|5455.78|5455.38|5454.53|5454.13|642
1722351590000|2024-07-30 14:59:50|5455.03|5454.63|5455.28|5454.88|5455.28|5454.88|5454.53|5454.13|464
1722351600000|2024-07-30 15:00:00|5455.03|5454.63|5456.53|5456.13|5456.78|5456.38|5454.53|5454.13|1525
1722351610000|2024-07-30 15:00:10|5456.78|5456.38|5454.78|5454.38|5456.78|5456.38|5454.78|5454.38|552
1722351620000|2024-07-30 15:00:20|5454.65|5454.25|5454.03|5453.63|5454.65|5454.25|5452.78|5452.38|1803
1722351630000|2024-07-30 15:00:30|5454.28|5453.88|5454.4|5454|5455.03|5454.63|5454.28|5453.88|704
1722351640000|2024-07-30 15:00:40|5454.78|5454.38|5453.78|5453.38|5454.78|5454.38|5453.78|5453.38|724
1722351650000|2024-07-30 15:00:50|5453.65|5453.25|5452.03|5451.63|5453.65|5453.25|5452.03|5451.63|1475
1722351660000|2024-07-30 15:01:00|5452.28|5451.88|5451.78|5451.38|5453.03|5452.63|5451.78|5451.38|1199
1722351670000|2024-07-30 15:01:10|5452.03|5451.63|5451.03|5450.63|5452.28|5451.88|5451.03|5450.63|867
1722351680000|2024-07-30 15:01:20|5450.78|5450.38|5449.53|5449.13|5451.03|5450.63|5449.28|5448.88|2054
1722351690000|2024-07-30 15:01:30|5449.28|5448.88|5448.78|5448.38|5449.53|5449.13|5448.78|5448.38|1290
1722351700000|2024-07-30 15:01:40|5448.53|5448.13|5447.28|5446.88|5448.53|5448.13|5446.28|5445.88|3025
1722351710000|2024-07-30 15:01:50|5447.15|5446.75|5446.53|5446.13|5447.28|5446.88|5446.53|5446.13|1141
1722351720000|2024-07-30 15:02:00|5446.28|5445.88|5446.03|5445.63|5446.9|5446.5|5446.03|5445.63|1398
1722351730000|2024-07-30 15:02:10|5445.28|5444.88|5444.03|5443.63|5445.78|5445.38|5443.53|5443.13|2758
1722351740000|2024-07-30 15:02:20|5443.78|5443.38|5444.53|5444.13|5444.78|5444.38|5443.03|5442.63|2028
1722351750000|2024-07-30 15:02:30|5444.4|5444|5443.65|5443.25|5444.4|5444|5443.53|5443.13|1163
1722351760000|2024-07-30 15:02:40|5443.53|5443.13|5442.78|5442.38|5444.03|5443.63|5442.78|5442.38|1311
1722351770000|2024-07-30 15:02:50|5443.03|5442.63|5440.03|5439.63|5443.78|5443.38|5439.78|5439.38|3079
1722351780000|2024-07-30 15:03:00|5440.53|5440.13|5440.53|5440.13|5441.53|5441.13|5440.28|5439.88|1854
1722351790000|2024-07-30 15:03:10|5440.28|5439.88|5439.78|5439.38|5440.78|5440.38|5439.28|5438.88|1210
1722351800000|2024-07-30 15:03:20|5439.53|5439.13|5438.28|5437.88|5439.78|5439.38|5437.78|5437.38|1857
1722351810000|2024-07-30 15:03:30|5438.53|5438.13|5438.78|5438.38|5439.78|5439.38|5438.28|5437.88|1403
1722351820000|2024-07-30 15:03:40|5438.65|5438.25|5437.53|5437.13|5438.65|5438.25|5437.03|5436.63|1777
1722351830000|2024-07-30 15:03:50|5437.78|5437.38|5437.53|5437.13|5437.78|5437.38|5437.03|5436.63|1257
1722351840000|2024-07-30 15:04:00|5437.28|5436.88|5438.28|5437.88|5438.28|5437.88|5437.28|5436.88|1286
1722351850000|2024-07-30 15:04:10|5438.03|5437.63|5436.03|5435.63|5438.78|5438.38|5436.03|5435.63|2119
1722351860000|2024-07-30 15:04:20|5435.53|5435.13|5436.53|5436.13|5438.03|5437.63|5435.53|5435.13|2169
1722351870000|2024-07-30 15:04:30|5436.28|5435.88|5437.28|5436.88|5437.28|5436.88|5436.28|5435.88|1723
1722351880000|2024-07-30 15:04:40|5437.53|5437.13|5437.78|5437.38|5438.78|5438.38|5437.53|5437.13|1352
1722351890000|2024-07-30 15:04:50|5437.28|5436.88|5436.28|5435.88|5437.28|5436.88|5435.53|5435.13|2014
1722351900000|2024-07-30 15:05:00|5436.78|5436.38|5435.28|5434.88|5436.78|5436.38|5435.03|5434.63|1718
1722351910000|2024-07-30 15:05:10|5435.03|5434.63|5434.03|5433.63|5435.03|5434.63|5433.53|5433.13|2441
1722351920000|2024-07-30 15:05:20|5433.78|5433.38|5431.28|5430.88|5434.03|5433.63|5431.28|5430.88|2384
1722351930000|2024-07-30 15:05:30|5431.53|5431.13|5433.28|5432.88|5433.28|5432.88|5431.28|5430.88|1953
1722351940000|2024-07-30 15:05:40|5432.78|5432.38|5432.78|5432.38|5433.03|5432.63|5432.28|5431.88|940
1722351950000|2024-07-30 15:05:50|5431.78|5431.38|5431.53|5431.13|5431.78|5431.38|5430.78|5430.38|1938
1722351960000|2024-07-30 15:06:00|5431.03|5430.63|5433.78|5433.38|5433.78|5433.38|5431.03|5430.63|2126
1722351970000|2024-07-30 15:06:10|5433.53|5433.13|5431.03|5430.63|5433.53|5433.13|5431.03|5430.63|1853
1722351980000|2024-07-30 15:06:20|5430.78|5430.38|5429.78|5429.38|5431.53|5431.13|5429.53|5429.13|1822
1722351990000|2024-07-30 15:06:30|5429.53|5429.13|5429.03|5428.63|5430.03|5429.63|5429.03|5428.63|1620
1722352000000|2024-07-30 15:06:40|5428.9|5428.5|5429.28|5428.88|5429.53|5429.13|5428.78|5428.38|1310
1722352010000|2024-07-30 15:06:50|5429.03|5428.63|5429.53|5429.13|5430.78|5430.38|5429.03|5428.63|2074
1722352020000|2024-07-30 15:07:00|5429.28|5428.88|5431.53|5431.13|5432.03|5431.63|5429.28|5428.88|1743
1722352030000|2024-07-30 15:07:10|5431.78|5431.38|5430.78|5430.38|5432.53|5432.13|5430.53|5430.13|1439
1722352040000|2024-07-30 15:07:20|5430.9|5430.5|5431.53|5431.13|5432.03|5431.63|5430.78|5430.38|1348
1722352050000|2024-07-30 15:07:30|5431.28|5430.88|5432.03|5431.63|5432.28|5431.88|5430.78|5430.38|1256
1722352060000|2024-07-30 15:07:40|5431.78|5431.38|5432.03|5431.63|5432.03|5431.63|5430.78|5430.38|1048
1722352070000|2024-07-30 15:07:50|5432.28|5431.88|5433.53|5433.13|5433.78|5433.38|5432.28|5431.88|1855
1722352080000|2024-07-30 15:08:00|5433.03|5432.63|5434.03|5433.63|5434.53|5434.13|5433.03|5432.63|1721
1722352090000|2024-07-30 15:08:10|5434.28|5433.88|5431.53|5431.13|5434.28|5433.88|5431.53|5431.13|1755
1722352100000|2024-07-30 15:08:20|5431.4|5431|5431.78|5431.38|5432.78|5432.38|5431.4|5431|1168
1722352110000|2024-07-30 15:08:30|5431.9|5431.5|5432.78|5432.38|5433.28|5432.88|5431.78|5431.38|1159
1722352120000|2024-07-30 15:08:40|5433.03|5432.63|5432.03|5431.63|5433.53|5433.13|5431.78|5431.38|1500
1722352130000|2024-07-30 15:08:50|5431.78|5431.38|5432.53|5432.13|5433.03|5432.63|5431.78|5431.38|1270
1722352140000|2024-07-30 15:09:00|5432.78|5432.38|5431.78|5431.38|5432.78|5432.38|5431.03|5430.63|1166
1722352150000|2024-07-30 15:09:10|5431.65|5431.25|5433.03|5432.63|5433.28|5432.88|5431.28|5430.88|1080
1722352160000|2024-07-30 15:09:20|5432.78|5432.38|5431.28|5430.88|5433.28|5432.88|5431.28|5430.88|1310
1722352170000|2024-07-30 15:09:30|5431.03|5430.63|5433.03|5432.63|5433.28|5432.88|5431.03|5430.63|870
1722352180000|2024-07-30 15:09:40|5432.78|5432.38|5432.28|5431.88|5433.03|5432.63|5431.9|5431.5|872
1722352190000|2024-07-30 15:09:50|5432.53|5432.13|5433.78|5433.38|5434.03|5433.63|5432.28|5431.88|959
1722352200000|2024-07-30 15:10:00|5432.78|5432.38|5431.53|5431.13|5432.78|5432.38|5431.53|5431.13|1350
1722352210000|2024-07-30 15:10:10|5431.28|5430.88|5432.03|5431.63|5432.78|5432.38|5431.03|5430.63|1165
1722352220000|2024-07-30 15:10:20|5432.15|5431.75|5433.78|5433.38|5433.78|5433.38|5431.78|5431.38|1282
1722352230000|2024-07-30 15:10:30|5433.53|5433.13|5436.03|5435.63|5436.03|5435.63|5433.53|5433.13|1656
1722352240000|2024-07-30 15:10:40|5436.15|5435.75|5436.53|5436.13|5437.28|5436.88|5435.78|5435.38|2157
1722352250000|2024-07-30 15:10:50|5436.78|5436.38|5437.78|5437.38|5438.03|5437.63|5436.78|5436.38|1438
1722352260000|2024-07-30 15:11:00|5437.53|5437.13|5438.65|5438.25|5439.03|5438.63|5437.53|5437.13|1611
1722352270000|2024-07-30 15:11:10|5438.78|5438.38|5439.78|5439.38|5440.03|5439.63|5438.53|5438.13|1465
1722352280000|2024-07-30 15:11:20|5440.03|5439.63|5439.78|5439.38|5441.03|5440.63|5439.53|5439.13|1810
1722352290000|2024-07-30 15:11:30|5440.03|5439.63|5439.28|5438.88|5440.03|5439.63|5439.03|5438.63|1061
1722352300000|2024-07-30 15:11:40|5439.53|5439.13|5437.28|5436.88|5439.53|5439.13|5437.28|5436.88|1246
1722352310000|2024-07-30 15:11:50|5437.53|5437.13|5437.28|5436.88|5437.78|5437.38|5437.03|5436.63|1065
1722352320000|2024-07-30 15:12:00|5437.53|5437.13|5437.53|5437.13|5438.28|5437.88|5436.78|5436.38|1050
1722352330000|2024-07-30 15:12:10|5437.78|5437.38|5437.78|5437.38|5438.03|5437.63|5437.53|5437.13|719
1722352340000|2024-07-30 15:12:20|5437.53|5437.13|5435.53|5435.13|5437.78|5437.38|5435.53|5435.13|1378
1722352350000|2024-07-30 15:12:30|5435.28|5434.88|5434.03|5433.63|5435.78|5435.38|5434.03|5433.63|832
1722352360000|2024-07-30 15:12:40|5433.78|5433.38|5433.03|5432.63|5434.53|5434.13|5433.03|5432.63|930
1722352370000|2024-07-30 15:12:50|5432.78|5432.38|5433.03|5432.63|5433.03|5432.63|5432.28|5431.88|1170
1722352380000|2024-07-30 15:13:00|5433.28|5432.88|5433.15|5432.75|5434.03|5433.63|5432.78|5432.38|1183
1722352390000|2024-07-30 15:13:10|5433.28|5432.88|5432.78|5432.38|5433.53|5433.13|5432.28|5431.88|734
1722352400000|2024-07-30 15:13:20|5433.03|5432.63|5433.9|5433.5|5434.53|5434.13|5432.53|5432.13|842
1722352410000|2024-07-30 15:13:30|5433.78|5433.38|5433.78|5433.38|5434.03|5433.63|5432.78|5432.38|752
1722352420000|2024-07-30 15:13:40|5433.53|5433.13|5434.03|5433.63|5434.4|5434|5433.53|5433.13|764
1722352430000|2024-07-30 15:13:50|5433.78|5433.38|5435.28|5434.88|5435.28|5434.88|5433.78|5433.38|547
1722352440000|2024-07-30 15:14:00|5435.03|5434.63|5434.53|5434.13|5435.53|5435.13|5434.53|5434.13|696
1722352450000|2024-07-30 15:14:10|5434.78|5434.38|5436.03|5435.63|5436.28|5435.88|5434.78|5434.38|1087
1722352460000|2024-07-30 15:14:20|5435.78|5435.38|5434.28|5433.88|5436.28|5435.88|5434.28|5433.88|840
1722352470000|2024-07-30 15:14:30|5434.03|5433.63|5434.28|5433.88|5435.03|5434.63|5434.03|5433.63|712
1722352480000|2024-07-30 15:14:40|5434.53|5434.13|5435.28|5434.88|5435.28|5434.88|5434.4|5434|670
1722352490000|2024-07-30 15:14:50|5435.53|5435.13|5434.28|5433.88|5436.28|5435.88|5434.28|5433.88|826
1722352500000|2024-07-30 15:15:00|5434.78|5434.38|5436.03|5435.63|5436.28|5435.88|5434.28|5433.88|1515
1722352510000|2024-07-30 15:15:10|5436.28|5435.88|5438.03|5437.63|5438.28|5437.88|5436.28|5435.88|1391
1722352520000|2024-07-30 15:15:20|5438.28|5437.88|5437.03|5436.63|5438.28|5437.88|5436.78|5436.38|858
1722352530000|2024-07-30 15:15:30|5436.78|5436.38|5436.03|5435.63|5437.03|5436.63|5435.53|5435.13|1371
1722352540000|2024-07-30 15:15:40|5435.9|5435.5|5435.53|5435.13|5436.53|5436.13|5435.28|5434.88|852
1722352550000|2024-07-30 15:15:50|5435.28|5434.88|5435.28|5434.88|5436.03|5435.63|5434.53|5434.13|886
1722352560000|2024-07-30 15:16:00|5435.03|5434.63|5435.28|5434.88|5435.28|5434.88|5434.28|5433.88|751
1722352570000|2024-07-30 15:16:10|5435.78|5435.38|5434.53|5434.13|5435.78|5435.38|5434.28|5433.88|967
1722352580000|2024-07-30 15:16:20|5434.28|5433.88|5434.53|5434.13|5434.78|5434.38|5433.28|5432.88|1095
1722352590000|2024-07-30 15:16:30|5434.28|5433.88|5435.78|5435.38|5435.78|5435.38|5434.28|5433.88|716
1722352600000|2024-07-30 15:16:40|5435.9|5435.5|5437.03|5436.63|5437.28|5436.88|5435.53|5435.13|721
1722352610000|2024-07-30 15:16:50|5436.78|5436.38|5437.03|5436.63|5437.28|5436.88|5436.28|5435.88|484
1722352620000|2024-07-30 15:17:00|5436.9|5436.5|5436.78|5436.38|5437.78|5437.38|5436.78|5436.38|858
1722352630000|2024-07-30 15:17:10|5436.53|5436.13|5437.53|5437.13|5437.53|5437.13|5436.15|5435.75|640
1722352640000|2024-07-30 15:17:20|5437.28|5436.88|5437.03|5436.63|5438.03|5437.63|5436.53|5436.13|744
1722352650000|2024-07-30 15:17:30|5437.28|5436.88|5437.28|5436.88|5437.78|5437.38|5437.28|5436.88|528
1722352660000|2024-07-30 15:17:40|5437.53|5437.13|5438.03|5437.63|5438.53|5438.13|5437.53|5437.13|594
1722352670000|2024-07-30 15:17:50|5438.28|5437.88|5437.78|5437.38|5438.28|5437.88|5437.03|5436.63|1331
1722352680000|2024-07-30 15:18:00|5438.03|5437.63|5438.78|5438.38|5438.78|5438.38|5437.53|5437.13|587
1722352690000|2024-07-30 15:18:10|5438.53|5438.13|5439.28|5438.88|5439.53|5439.13|5438.28|5437.88|963
1722352700000|2024-07-30 15:18:20|5439.4|5439|5438.53|5438.13|5439.4|5439|5437.78|5437.38|585
1722352710000|2024-07-30 15:18:30|5438.28|5437.88|5438.78|5438.38|5438.78|5438.38|5438.28|5437.88|683
1722352720000|2024-07-30 15:18:40|5438.28|5437.88|5437.65|5437.25|5438.28|5437.88|5437.53|5437.13|645
1722352730000|2024-07-30 15:18:50|5437.28|5436.88|5437.28|5436.88|5437.53|5437.13|5436.28|5435.88|899
1722352740000|2024-07-30 15:19:00|5437.53|5437.13|5437.78|5437.38|5437.78|5437.38|5437.15|5436.75|613
1722352750000|2024-07-30 15:19:10|5437.53|5437.13|5439.03|5438.63|5439.53|5439.13|5437.28|5436.88|2322
1722352760000|2024-07-30 15:19:20|5438.78|5438.38|5439.53|5439.13|5439.78|5439.38|5438.78|5438.38|769
1722352770000|2024-07-30 15:19:30|5439.65|5439.25|5440.03|5439.63|5440.53|5440.13|5439.65|5439.25|668
1722352780000|2024-07-30 15:19:40|5439.78|5439.38|5439.78|5439.38|5439.78|5439.38|5439.28|5438.88|687
1722352790000|2024-07-30 15:19:50|5440.03|5439.63|5440.78|5440.38|5441.03|5440.63|5440.03|5439.63|661
1722352800000|2024-07-30 15:20:00|5441.03|5440.63|5441.03|5440.63|5441.28|5440.88|5440.03|5439.63|1017
1722352810000|2024-07-30 15:20:10|5441.28|5440.88|5442.03|5441.63|5442.28|5441.88|5441.03|5440.63|1022
1722352820000|2024-07-30 15:20:20|5442.28|5441.88|5441.28|5440.88|5442.28|5441.88|5441.28|5440.88|669
1722352830000|2024-07-30 15:20:30|5441.03|5440.63|5441.28|5440.88|5441.53|5441.13|5440.78|5440.38|720
1722352840000|2024-07-30 15:20:40|5441.15|5440.75|5442.28|5441.88|5442.28|5441.88|5441.15|5440.75|434
1722352850000|2024-07-30 15:20:50|5442.15|5441.75|5441.78|5441.38|5442.28|5441.88|5441.53|5441.13|738
1722352860000|2024-07-30 15:21:00|5442.03|5441.63|5442.03|5441.63|5442.03|5441.63|5441.28|5440.88|766
1722352870000|2024-07-30 15:21:10|5442.15|5441.75|5441.53|5441.13|5442.53|5442.13|5441.53|5441.13|795
1722352880000|2024-07-30 15:21:20|5441.28|5440.88|5440.53|5440.13|5441.53|5441.13|5440.53|5440.13|883
1722352890000|2024-07-30 15:21:30|5440.78|5440.38|5441.53|5441.13|5441.53|5441.13|5440.53|5440.13|412
1722352900000|2024-07-30 15:21:40|5441.65|5441.25|5442.28|5441.88|5442.4|5442|5441.28|5440.88|761
1722352910000|2024-07-30 15:21:50|5442.53|5442.13|5440.78|5440.38|5442.53|5442.13|5440.78|5440.38|753
1722352920000|2024-07-30 15:22:00|5440.53|5440.13|5440.78|5440.38|5440.78|5440.38|5440.03|5439.63|1097
1722352930000|2024-07-30 15:22:10|5441.03|5440.63|5439.78|5439.38|5441.03|5440.63|5439.53|5439.13|1034
1722352940000|2024-07-30 15:22:20|5440.03|5439.63|5438.28|5437.88|5440.03|5439.63|5438.28|5437.88|712
1722352950000|2024-07-30 15:22:30|5438.53|5438.13|5438.28|5437.88|5439.28|5438.88|5438.28|5437.88|1060
1722352960000|2024-07-30 15:22:40|5438.53|5438.13|5439.53|5439.13|5439.53|5439.13|5438.53|5438.13|793
1722352970000|2024-07-30 15:22:50|5439.78|5439.38|5439.03|5438.63|5439.78|5439.38|5439.03|5438.63|548
1722352980000|2024-07-30 15:23:00|5438.9|5438.5|5438.53|5438.13|5439.03|5438.63|5437.28|5436.88|831
1722352990000|2024-07-30 15:23:10|5438.03|5437.63|5438.28|5437.88|5438.28|5437.88|5437.53|5437.13|430
1722353000000|2024-07-30 15:23:20|5438.03|5437.63|5438.28|5437.88|5439.03|5438.63|5438.03|5437.63|527
1722353010000|2024-07-30 15:23:30|5438.03|5437.63|5438.53|5438.13|5438.78|5438.38|5438.03|5437.63|506
1722353020000|2024-07-30 15:23:40|5438.65|5438.25|5438.4|5438|5439.03|5438.63|5438.28|5437.88|402
1722353030000|2024-07-30 15:23:50|5438.28|5437.88|5438.78|5438.38|5438.78|5438.38|5438.28|5437.88|258
1722353040000|2024-07-30 15:24:00|5438.53|5438.13|5438.03|5437.63|5438.53|5438.13|5437.78|5437.38|436
1722353050000|2024-07-30 15:24:10|5437.78|5437.38|5437.53|5437.13|5438.28|5437.88|5437.03|5436.63|650
1722353060000|2024-07-30 15:24:20|5437.28|5436.88|5439.03|5438.63|5439.03|5438.63|5437.28|5436.88|652
1722353070000|2024-07-30 15:24:30|5439.28|5438.88|5439.53|5439.13|5439.65|5439.25|5439.03|5438.63|480
1722353080000|2024-07-30 15:24:40|5439.28|5438.88|5441.28|5440.88|5441.28|5440.88|5439.28|5438.88|846
1722353090000|2024-07-30 15:24:50|5441.53|5441.13|5441.53|5441.13|5442.03|5441.63|5441.28|5440.88|610
1722353100000|2024-07-30 15:25:00|5441.28|5440.88|5442.03|5441.63|5442.53|5442.13|5441.28|5440.88|575
1722353110000|2024-07-30 15:25:10|5442.28|5441.88|5442.28|5441.88|5442.28|5441.88|5441.78|5441.38|354
1722353120000|2024-07-30 15:25:20|5442.15|5441.75|5441.78|5441.38|5442.53|5442.13|5441.78|5441.38|481
1722353130000|2024-07-30 15:25:30|5441.53|5441.13|5441.78|5441.38|5442.28|5441.88|5441.53|5441.13|310
1722353140000|2024-07-30 15:25:40|5441.9|5441.5|5441.78|5441.38|5442.03|5441.63|5441.78|5441.38|274
1722353150000|2024-07-30 15:25:50|5442.03|5441.63|5442.03|5441.63|5442.03|5441.63|5441.78|5441.38|325
1722353160000|2024-07-30 15:26:00|5441.78|5441.38|5440.28|5439.88|5441.78|5441.38|5440.28|5439.88|735
1722353170000|2024-07-30 15:26:10|5440.53|5440.13|5441.03|5440.63|5441.03|5440.63|5440.03|5439.63|399
1722353180000|2024-07-30 15:26:20|5440.78|5440.38|5440.53|5440.13|5441.28|5440.88|5440.28|5439.88|430
1722353190000|2024-07-30 15:26:30|5440.78|5440.38|5441.03|5440.63|5441.15|5440.75|5440.53|5440.13|312
1722353200000|2024-07-30 15:26:40|5441.15|5440.75|5440.78|5440.38|5441.28|5440.88|5440.53|5440.13|228
1722353210000|2024-07-30 15:26:50|5441.03|5440.63|5441.65|5441.25|5441.78|5441.38|5440.78|5440.38|333
1722353220000|2024-07-30 15:27:00|5441.53|5441.13|5441.78|5441.38|5442.28|5441.88|5441.28|5440.88|493
1722353230000|2024-07-30 15:27:10|5441.53|5441.13|5441.78|5441.38|5442.53|5442.13|5441.53|5441.13|442
1722353240000|2024-07-30 15:27:20|5441.65|5441.25|5442.28|5441.88|5442.28|5441.88|5441.53|5441.13|226
1722353250000|2024-07-30 15:27:30|5442.53|5442.13|5442.28|5441.88|5442.53|5442.13|5442.03|5441.63|701
1722353260000|2024-07-30 15:27:40|5442.03|5441.63|5442.78|5442.38|5442.78|5442.38|5442.03|5441.63|506
1722353270000|2024-07-30 15:27:50|5442.53|5442.13|5442.28|5441.88|5442.78|5442.38|5442.03|5441.63|361
1722353280000|2024-07-30 15:28:00|5442.15|5441.75|5440.28|5439.88|5442.15|5441.75|5440.03|5439.63|812
1722353290000|2024-07-30 15:28:10|5440.53|5440.13|5442.03|5441.63|5442.03|5441.63|5440.03|5439.63|702
1722353300000|2024-07-30 15:28:20|5441.9|5441.5|5441.03|5440.63|5441.9|5441.5|5441.03|5440.63|509
1722353310000|2024-07-30 15:28:30|5441.28|5440.88|5441.03|5440.63|5441.28|5440.88|5440.78|5440.38|359
1722353320000|2024-07-30 15:28:40|5441.28|5440.88|5440.78|5440.38|5441.28|5440.88|5440.78|5440.38|343
1722353330000|2024-07-30 15:28:50|5441.03|5440.63|5440.28|5439.88|5441.03|5440.63|5440.28|5439.88|278
1722353340000|2024-07-30 15:29:00|5440.53|5440.13|5439.03|5438.63|5441.03|5440.63|5439.03|5438.63|882
1722353350000|2024-07-30 15:29:10|5439.28|5438.88|5438.53|5438.13|5439.78|5439.38|5438.28|5437.88|737
1722353360000|2024-07-30 15:29:20|5438.78|5438.38|5439.28|5438.88|5439.78|5439.38|5438.78|5438.38|542
1722353370000|2024-07-30 15:29:30|5439.53|5439.13|5438.28|5437.88|5439.53|5439.13|5438.28|5437.88|541
1722353380000|2024-07-30 15:29:40|5438.65|5438.25|5438.28|5437.88|5438.78|5438.38|5438.28|5437.88|436
1722353390000|2024-07-30 15:29:50|5438.4|5438|5437.78|5437.38|5438.53|5438.13|5437.53|5437.13|541
1722353400000|2024-07-30 15:30:00|5437.53|5437.13|5438.53|5438.13|5439.03|5438.63|5437.28|5436.88|1155
1722353410000|2024-07-30 15:30:10|5438.28|5437.88|5437.78|5437.38|5438.28|5437.88|5437.53|5437.13|398
1722353420000|2024-07-30 15:30:20|5438.03|5437.63|5438.15|5437.75|5438.53|5438.13|5437.78|5437.38|490
1722353430000|2024-07-30 15:30:30|5438.28|5437.88|5439.28|5438.88|5439.28|5438.88|5438.03|5437.63|595
1722353440000|2024-07-30 15:30:40|5439.53|5439.13|5439.78|5439.38|5440.28|5439.88|5439.53|5439.13|824
1722353450000|2024-07-30 15:30:50|5440.03|5439.63|5440.28|5439.88|5440.53|5440.13|5440.03|5439.63|397
1722353460000|2024-07-30 15:31:00|5440.03|5439.63|5438.53|5438.13|5440.03|5439.63|5438.28|5437.88|761
1722353470000|2024-07-30 15:31:10|5438.28|5437.88|5437.78|5437.38|5439.28|5438.88|5437.78|5437.38|581
1722353480000|2024-07-30 15:31:20|5438.03|5437.63|5438.53|5438.13|5439.03|5438.63|5437.78|5437.38|703
1722353490000|2024-07-30 15:31:30|5438.78|5438.38|5437.78|5437.38|5438.78|5438.38|5437.03|5436.63|622
1722353500000|2024-07-30 15:31:40|5438.03|5437.63|5437.28|5436.88|5438.03|5437.63|5436.78|5436.38|568
1722353510000|2024-07-30 15:31:50|5437.03|5436.63|5436.03|5435.63|5437.03|5436.63|5435.53|5435.13|1482
1722353520000|2024-07-30 15:32:00|5436.28|5435.88|5436.28|5435.88|5436.78|5436.38|5436.03|5435.63|1174
1722353530000|2024-07-30 15:32:10|5436.53|5436.13|5434.53|5434.13|5436.53|5436.13|5434.53|5434.13|1214
1722353540000|2024-07-30 15:32:20|5434.78|5434.38|5434.78|5434.38|5435.78|5435.38|5434.53|5434.13|1094
1722353550000|2024-07-30 15:32:30|5434.53|5434.13|5435.53|5435.13|5435.53|5435.13|5433.78|5433.38|984
1722353560000|2024-07-30 15:32:40|5435.28|5434.88|5434.53|5434.13|5435.28|5434.88|5434.28|5433.88|510
1722353570000|2024-07-30 15:32:50|5434.4|5434|5434.65|5434.25|5435.53|5435.13|5434.03|5433.63|670
1722353580000|2024-07-30 15:33:00|5434.78|5434.38|5435.03|5434.63|5436.03|5435.63|5434.53|5434.13|612
1722353590000|2024-07-30 15:33:10|5434.78|5434.38|5435.28|5434.88|5435.53|5435.13|5434.53|5434.13|479
1722353600000|2024-07-30 15:33:20|5435.4|5435|5435.03|5434.63|5435.78|5435.38|5435.03|5434.63|418
1722353610000|2024-07-30 15:33:30|5435.28|5434.88|5435.28|5434.88|5435.78|5435.38|5434.9|5434.5|426
1722353620000|2024-07-30 15:33:40|5435.15|5434.75|5434.53|5434.13|5435.53|5435.13|5434.53|5434.13|388
1722353630000|2024-07-30 15:33:50|5434.78|5434.38|5435.03|5434.63|5435.03|5434.63|5434.53|5434.13|416
1722353640000|2024-07-30 15:34:00|5435.28|5434.88|5434.28|5433.88|5435.78|5435.38|5434.28|5433.88|731
1722353650000|2024-07-30 15:34:10|5434.53|5434.13|5434.78|5434.38|5435.03|5434.63|5434.4|5434|651
1722353660000|2024-07-30 15:34:20|5434.9|5434.5|5435.03|5434.63|5435.53|5435.13|5434.28|5433.88|653
1722353670000|2024-07-30 15:34:30|5435.28|5434.88|5435.03|5434.63|5435.78|5435.38|5434.78|5434.38|559
1722353680000|2024-07-30 15:34:40|5435.28|5434.88|5435.4|5435|5436.28|5435.88|5435.15|5434.75|627
1722353690000|2024-07-30 15:34:50|5435.53|5435.13|5434.78|5434.38|5435.78|5435.38|5434.78|5434.38|374
1722353700000|2024-07-30 15:35:00|5435.03|5434.63|5436.28|5435.88|5436.28|5435.88|5434.78|5434.38|1031
1722353710000|2024-07-30 15:35:10|5436.03|5435.63|5436.78|5436.38|5436.9|5436.5|5436.03|5435.63|654
1722353720000|2024-07-30 15:35:20|5436.53|5436.13|5437.03|5436.63|5437.53|5437.13|5436.53|5436.13|1021
1722353730000|2024-07-30 15:35:30|5436.9|5436.5|5436.03|5435.63|5436.9|5436.5|5435.53|5435.13|866
1722353740000|2024-07-30 15:35:40|5436.28|5435.88|5436.78|5436.38|5437.03|5436.63|5436.03|5435.63|721
1722353750000|2024-07-30 15:35:50|5436.53|5436.13|5436.78|5436.38|5437.03|5436.63|5436.28|5435.88|462
1722353760000|2024-07-30 15:36:00|5436.53|5436.13|5434.78|5434.38|5436.78|5436.38|5434.28|5433.88|1176
1722353770000|2024-07-30 15:36:10|5435.03|5434.63|5434.78|5434.38|5435.28|5434.88|5434.53|5434.13|1208
1722353780000|2024-07-30 15:36:20|5435.03|5434.63|5433.78|5433.38|5435.28|5434.88|5433.78|5433.38|1099
1722353790000|2024-07-30 15:36:30|5433.53|5433.13|5434.03|5433.63|5434.53|5434.13|5433.53|5433.13|887
1722353800000|2024-07-30 15:36:40|5433.78|5433.38|5434.03|5433.63|5434.03|5433.63|5433.53|5433.13|604
1722353810000|2024-07-30 15:36:50|5434.28|5433.88|5433.53|5433.13|5434.28|5433.88|5433.28|5432.88|1075
1722353820000|2024-07-30 15:37:00|5433.78|5433.38|5433.78|5433.38|5434.28|5433.88|5433.28|5432.88|1014
1722353830000|2024-07-30 15:37:10|5434.03|5433.63|5433.28|5432.88|5434.28|5433.88|5432.78|5432.38|1155
1722353840000|2024-07-30 15:37:20|5433.03|5432.63|5432.28|5431.88|5433.53|5433.13|5432.28|5431.88|1327
1722353850000|2024-07-30 15:37:30|5432.53|5432.13|5432.53|5432.13|5433.28|5432.88|5432.53|5432.13|753
1722353860000|2024-07-30 15:37:40|5432.65|5432.25|5431.53|5431.13|5433.03|5432.63|5431.53|5431.13|908
1722353870000|2024-07-30 15:37:50|5431.65|5431.25|5431.53|5431.13|5431.78|5431.38|5431.03|5430.63|943
1722353880000|2024-07-30 15:38:00|5431.03|5430.63|5430.53|5430.13|5431.53|5431.13|5430.53|5430.13|1256
1722353890000|2024-07-30 15:38:10|5430.28|5429.88|5430.28|5429.88|5430.28|5429.88|5429.78|5429.38|1296
1722353900000|2024-07-30 15:38:20|5430.53|5430.13|5432.03|5431.63|5432.53|5432.13|5430.28|5429.88|1732
1722353910000|2024-07-30 15:38:30|5432.28|5431.88|5431.28|5430.88|5432.28|5431.88|5431.03|5430.63|770
1722353920000|2024-07-30 15:38:40|5431.53|5431.13|5432.78|5432.38|5432.78|5432.38|5431.53|5431.13|724
1722353930000|2024-07-30 15:38:50|5433.03|5432.63|5430.78|5430.38|5433.03|5432.63|5430.53|5430.13|824
1722353940000|2024-07-30 15:39:00|5431.03|5430.63|5431.03|5430.63|5431.28|5430.88|5430.78|5430.38|929
1722353950000|2024-07-30 15:39:10|5431.28|5430.88|5430.03|5429.63|5431.28|5430.88|5429.03|5428.63|1311
1722353960000|2024-07-30 15:39:20|5429.78|5429.38|5427.53|5427.13|5429.78|5429.38|5427.53|5427.13|2130
1722353970000|2024-07-30 15:39:30|5427.78|5427.38|5427.28|5426.88|5427.78|5427.38|5427.03|5426.63|1232
1722353980000|2024-07-30 15:39:40|5427.4|5427|5427.53|5427.13|5428.28|5427.88|5427.4|5427|835
1722353990000|2024-07-30 15:39:50|5427.28|5426.88|5427.78|5427.38|5428.03|5427.63|5427.28|5426.88|611
1722354000000|2024-07-30 15:40:00|5428.03|5427.63|5428.28|5427.88|5429.03|5428.63|5427.53|5427.13|1295
1722354010000|2024-07-30 15:40:10|5428.03|5427.63|5426.28|5425.88|5428.03|5427.63|5426.03|5425.63|1176
1722354020000|2024-07-30 15:40:20|5426.78|5426.38|5427.15|5426.75|5427.4|5427|5426.53|5426.13|863
1722354030000|2024-07-30 15:40:30|5427.03|5426.63|5427.53|5427.13|5427.53|5427.13|5426.78|5426.38|644
1722354040000|2024-07-30 15:40:40|5427.4|5427|5426.28|5425.88|5427.53|5427.13|5426.28|5425.88|643
1722354050000|2024-07-30 15:40:50|5426.78|5426.38|5426.65|5426.25|5427.03|5426.63|5426.53|5426.13|639
1722354060000|2024-07-30 15:41:00|5426.78|5426.38|5427.03|5426.63|5427.03|5426.63|5426.28|5425.88|857
1722354070000|2024-07-30 15:41:10|5426.78|5426.38|5427.28|5426.88|5427.28|5426.88|5426.53|5426.13|642
1722354080000|2024-07-30 15:41:20|5427.03|5426.63|5426.03|5425.63|5427.53|5427.13|5425.78|5425.38|1083
1722354090000|2024-07-30 15:41:30|5425.78|5425.38|5426.78|5426.38|5427.03|5426.63|5425.78|5425.38|654
1722354100000|2024-07-30 15:41:40|5426.65|5426.25|5427.28|5426.88|5427.53|5427.13|5426.28|5425.88|829
1722354110000|2024-07-30 15:41:50|5427.53|5427.13|5426.03|5425.63|5427.53|5427.13|5426.03|5425.63|1118
1722354120000|2024-07-30 15:42:00|5426.28|5425.88|5425.53|5425.13|5427.03|5426.63|5425.53|5425.13|873
1722354130000|2024-07-30 15:42:10|5425.03|5424.63|5423.78|5423.38|5425.53|5425.13|5423.78|5423.38|1539
1722354140000|2024-07-30 15:42:20|5424.03|5423.63|5424.03|5423.63|5424.53|5424.13|5423.78|5423.38|899
1722354150000|2024-07-30 15:42:30|5423.78|5423.38|5424.28|5423.88|5424.28|5423.88|5423.53|5423.13|451
1722354160000|2024-07-30 15:42:40|5424.03|5423.63|5425.53|5425.13|5425.53|5425.13|5423.78|5423.38|1267
1722354170000|2024-07-30 15:42:50|5425.4|5425|5424.53|5424.13|5425.78|5425.38|5424.53|5424.13|508
1722354180000|2024-07-30 15:43:00|5424.78|5424.38|5424.78|5424.38|5425.03|5424.63|5424.53|5424.13|570
1722354190000|2024-07-30 15:43:10|5424.53|5424.13|5422.78|5422.38|5424.53|5424.13|5422.53|5422.13|1526
1722354200000|2024-07-30 15:43:20|5422.53|5422.13|5422.78|5422.38|5422.9|5422.5|5422.28|5421.88|501
1722354210000|2024-07-30 15:43:30|5423.28|5422.88|5422.65|5422.25|5423.53|5423.13|5422.53|5422.13|933
1722354220000|2024-07-30 15:43:40|5422.53|5422.13|5422.78|5422.38|5423.03|5422.63|5422.53|5422.13|840
1722354230000|2024-07-30 15:43:50|5423.03|5422.63|5423.28|5422.88|5423.53|5423.13|5422.78|5422.38|836
1722354240000|2024-07-30 15:44:00|5423.15|5422.75|5425.03|5424.63|5425.03|5424.63|5423.15|5422.75|1141
1722354250000|2024-07-30 15:44:10|5425.28|5424.88|5426.28|5425.88|5426.28|5425.88|5425.28|5424.88|1137
1722354260000|2024-07-30 15:44:20|5426.53|5426.13|5426.03|5425.63|5427.03|5426.63|5425.78|5425.38|1249
1722354270000|2024-07-30 15:44:30|5425.53|5425.13|5424.53|5424.13|5425.53|5425.13|5424.53|5424.13|789
1722354280000|2024-07-30 15:44:40|5424.78|5424.38|5424.53|5424.13|5425.28|5424.88|5424.53|5424.13|726
1722354290000|2024-07-30 15:44:50|5424.28|5423.88|5424.53|5424.13|5425.28|5424.88|5424.28|5423.88|514
1722354300000|2024-07-30 15:45:00|5424.28|5423.88|5423.53|5423.13|5424.28|5423.88|5423.03|5422.63|1308
1722354310000|2024-07-30 15:45:10|5423.78|5423.38|5424.03|5423.63|5425.28|5424.88|5423.78|5423.38|885
1722354320000|2024-07-30 15:45:20|5423.78|5423.38|5423.28|5422.88|5424.28|5423.88|5423.03|5422.63|680
1722354330000|2024-07-30 15:45:30|5423.53|5423.13|5423.28|5422.88|5424.28|5423.88|5423.03|5422.63|543
1722354340000|2024-07-30 15:45:40|5423.03|5422.63|5422.53|5422.13|5423.28|5422.88|5422.28|5421.88|921
1722354350000|2024-07-30 15:45:50|5422.78|5422.38|5423.03|5422.63|5423.28|5422.88|5422.28|5421.88|628
1722354360000|2024-07-30 15:46:00|5422.78|5422.38|5423.78|5423.38|5424.03|5423.63|5422.53|5422.13|1013
1722354370000|2024-07-30 15:46:10|5423.53|5423.13|5423.78|5423.38|5424.03|5423.63|5423.15|5422.75|605
1722354380000|2024-07-30 15:46:20|5424.03|5423.63|5423.03|5422.63|5424.03|5423.63|5423.03|5422.63|702
1722354390000|2024-07-30 15:46:30|5422.78|5422.38|5424.03|5423.63|5424.28|5423.88|5422.78|5422.38|810
1722354400000|2024-07-30 15:46:40|5423.78|5423.38|5423.28|5422.88|5424.53|5424.13|5423.28|5422.88|596
1722354410000|2024-07-30 15:46:50|5423.4|5423|5422.53|5422.13|5423.4|5423|5422.53|5422.13|635
1722354420000|2024-07-30 15:47:00|5422.78|5422.38|5423.65|5423.25|5423.65|5423.25|5422.4|5422|829
1722354430000|2024-07-30 15:47:10|5423.53|5423.13|5423.28|5422.88|5424.03|5423.63|5423.28|5422.88|682
1722354440000|2024-07-30 15:47:20|5423.03|5422.63|5422.53|5422.13|5423.15|5422.75|5422.53|5422.13|449
1722354450000|2024-07-30 15:47:30|5422.78|5422.38|5423.03|5422.63|5423.03|5422.63|5422.28|5421.88|434
1722354460000|2024-07-30 15:47:40|5422.78|5422.38|5423.03|5422.63|5423.53|5423.13|5422.78|5422.38|401
1722354470000|2024-07-30 15:47:50|5422.78|5422.38|5423.28|5422.88|5423.28|5422.88|5422.53|5422.13|559
1722354480000|2024-07-30 15:48:00|5423.53|5423.13|5424.28|5423.88|5424.53|5424.13|5423.28|5422.88|610
1722354490000|2024-07-30 15:48:10|5424.03|5423.63|5423.78|5423.38|5424.78|5424.38|5423.53|5423.13|503
1722354500000|2024-07-30 15:48:20|5423.9|5423.5|5425.03|5424.63|5425.53|5425.13|5423.9|5423.5|1115
1722354510000|2024-07-30 15:48:30|5424.78|5424.38|5424.53|5424.13|5424.78|5424.38|5423.53|5423.13|639
1722354520000|2024-07-30 15:48:40|5425.03|5424.63|5426.03|5425.63|5426.03|5425.63|5425.03|5424.63|1111
1722354530000|2024-07-30 15:48:50|5426.28|5425.88|5427.28|5426.88|5427.28|5426.88|5426.28|5425.88|1037
1722354540000|2024-07-30 15:49:00|5427.03|5426.63|5427.03|5426.63|5427.53|5427.13|5426.78|5426.38|864
1722354550000|2024-07-30 15:49:10|5426.78|5426.38|5425.4|5425|5426.78|5426.38|5425.28|5424.88|901
1722354560000|2024-07-30 15:49:20|5425.28|5424.88|5425.28|5424.88|5426.28|5425.88|5425.28|5424.88|657
1722354570000|2024-07-30 15:49:30|5425.03|5424.63|5425.28|5424.88|5425.78|5425.38|5424.78|5424.38|517
1722354580000|2024-07-30 15:49:40|5425.03|5424.63|5424.28|5423.88|5425.03|5424.63|5424.28|5423.88|852
1722354590000|2024-07-30 15:49:50|5424.03|5423.63|5424.03|5423.63|5424.78|5424.38|5423.78|5423.38|630
1722354600000|2024-07-30 15:50:00|5423.53|5423.13|5425.4|5425|5425.4|5425|5423.53|5423.13|974
1722354610000|2024-07-30 15:50:10|5425.28|5424.88|5424.78|5424.38|5425.53|5425.13|5424.78|5424.38|785
1722354620000|2024-07-30 15:50:20|5424.28|5423.88|5424.28|5423.88|5424.78|5424.38|5424.03|5423.63|610
1722354630000|2024-07-30 15:50:30|5424.15|5423.75|5424.78|5424.38|5425.03|5424.63|5424.15|5423.75|603
1722354640000|2024-07-30 15:50:40|5424.9|5424.5|5424.78|5424.38|5425.03|5424.63|5424.28|5423.88|424
1722354650000|2024-07-30 15:50:50|5424.53|5424.13|5423.53|5423.13|5424.65|5424.25|5423.53|5423.13|624
1722354660000|2024-07-30 15:51:00|5423.78|5423.38|5424.03|5423.63|5424.65|5424.25|5423.53|5423.13|522
1722354670000|2024-07-30 15:51:10|5423.78|5423.38|5424.03|5423.63|5424.53|5424.13|5423.78|5423.38|362
1722354680000|2024-07-30 15:51:20|5423.78|5423.38|5423.53|5423.13|5424.03|5423.63|5423.28|5422.88|494
1722354690000|2024-07-30 15:51:30|5423.28|5422.88|5423.28|5422.88|5423.78|5423.38|5423.03|5422.63|705
1722354700000|2024-07-30 15:51:40|5423.03|5422.63|5423.4|5423|5423.4|5423|5422.78|5422.38|500
1722354710000|2024-07-30 15:51:50|5423.28|5422.88|5422.53|5422.13|5423.4|5423|5422.4|5422|555
1722354720000|2024-07-30 15:52:00|5422.78|5422.38|5423.28|5422.88|5423.53|5423.13|5422.53|5422.13|458
1722354730000|2024-07-30 15:52:10|5423.53|5423.13|5422.78|5422.38|5423.53|5423.13|5422.4|5422|441
1722354740000|2024-07-30 15:52:20|5423.03|5422.63|5422.03|5421.63|5423.03|5422.63|5421.78|5421.38|1022
1722354750000|2024-07-30 15:52:30|5422.28|5421.88|5421.78|5421.38|5422.28|5421.88|5421.78|5421.38|507
1722354760000|2024-07-30 15:52:40|5421.28|5420.88|5422.53|5422.13|5422.53|5422.13|5421.28|5420.88|937
1722354770000|2024-07-30 15:52:50|5422.28|5421.88|5424.28|5423.88|5424.53|5424.13|5422.28|5421.88|886
1722354780000|2024-07-30 15:53:00|5424.03|5423.63|5423.78|5423.38|5424.03|5423.63|5423.28|5422.88|863
1722354790000|2024-07-30 15:53:10|5424.03|5423.63|5424.03|5423.63|5424.53|5424.13|5423.78|5423.38|649
1722354800000|2024-07-30 15:53:20|5423.78|5423.38|5422.78|5422.38|5424.03|5423.63|5422.78|5422.38|737
1722354810000|2024-07-30 15:53:30|5422.65|5422.25|5422.78|5422.38|5422.78|5422.38|5422.03|5421.63|428
1722354820000|2024-07-30 15:53:40|5422.9|5422.5|5423.28|5422.88|5423.78|5423.38|5422.53|5422.13|590
1722354830000|2024-07-30 15:53:50|5423.03|5422.63|5423.03|5422.63|5423.28|5422.88|5423.03|5422.63|279
1722354840000|2024-07-30 15:54:00|5423.28|5422.88|5423.28|5422.88|5423.53|5423.13|5422.78|5422.38|618
1722354850000|2024-07-30 15:54:10|5423.4|5423|5422.53|5422.13|5423.4|5423|5422.53|5422.13|447
1722354860000|2024-07-30 15:54:20|5422.78|5422.38|5423.15|5422.75|5423.78|5423.38|5422.78|5422.38|498
1722354870000|2024-07-30 15:54:30|5423.28|5422.88|5424.28|5423.88|5424.53|5424.13|5423.03|5422.63|516
1722354880000|2024-07-30 15:54:40|5424.53|5424.13|5423.4|5423|5424.53|5424.13|5423.4|5423|701
1722354890000|2024-07-30 15:54:50|5423.28|5422.88|5423.53|5423.13|5423.53|5423.13|5422.78|5422.38|419
1722354900000|2024-07-30 15:55:00|5423.28|5422.88|5424.03|5423.63|5424.03|5423.63|5423.28|5422.88|526
1722354910000|2024-07-30 15:55:10|5423.78|5423.38|5423.78|5423.38|5424.53|5424.13|5423.78|5423.38|724
1722354920000|2024-07-30 15:55:20|5424.03|5423.63|5424.53|5424.13|5424.53|5424.13|5423.53|5423.13|497
1722354930000|2024-07-30 15:55:30|5424.4|5424|5424.28|5423.88|5424.4|5424|5423.78|5423.38|427
1722354940000|2024-07-30 15:55:40|5424.53|5424.13|5425.03|5424.63|5425.03|5424.63|5424.53|5424.13|763
1722354950000|2024-07-30 15:55:50|5425.15|5424.75|5423.78|5423.38|5425.28|5424.88|5423.78|5423.38|1111
1722354960000|2024-07-30 15:56:00|5423.28|5422.88|5422.28|5421.88|5423.53|5423.13|5422.03|5421.63|1169
1722354970000|2024-07-30 15:56:10|5422.53|5422.13|5422.78|5422.38|5422.78|5422.38|5422.28|5421.88|431
1722354980000|2024-07-30 15:56:20|5423.03|5422.63|5422.28|5421.88|5423.03|5422.63|5422.28|5421.88|664
1722354990000|2024-07-30 15:56:30|5422.53|5422.13|5421.53|5421.13|5422.78|5422.38|5421.28|5420.88|717
1722355000000|2024-07-30 15:56:40|5421.78|5421.38|5422.9|5422.5|5422.9|5422.5|5421.53|5421.13|551
1722355010000|2024-07-30 15:56:50|5422.78|5422.38|5422.78|5422.38|5423.03|5422.63|5422.53|5422.13|317
1722355020000|2024-07-30 15:57:00|5423.03|5422.63|5423.53|5423.13|5423.53|5423.13|5422.78|5422.38|774
1722355030000|2024-07-30 15:57:10|5423.28|5422.88|5422.53|5422.13|5423.53|5423.13|5422.28|5421.88|602
1722355040000|2024-07-30 15:57:20|5422.28|5421.88|5421.28|5420.88|5422.28|5421.88|5421.28|5420.88|580
1722355050000|2024-07-30 15:57:30|5421.53|5421.13|5420.78|5420.38|5421.53|5421.13|5420.78|5420.38|720
1722355060000|2024-07-30 15:57:40|5421.03|5420.63|5422.03|5421.63|5422.03|5421.63|5421.03|5420.63|638
1722355070000|2024-07-30 15:57:50|5421.9|5421.5|5421.78|5421.38|5422.03|5421.63|5421.53|5421.13|230
1722355080000|2024-07-30 15:58:00|5421.9|5421.5|5422.53|5422.13|5423.03|5422.63|5421.78|5421.38|597
1722355090000|2024-07-30 15:58:10|5422.28|5421.88|5422.53|5422.13|5422.78|5422.38|5422.03|5421.63|366
1722355100000|2024-07-30 15:58:20|5422.65|5422.25|5422.28|5421.88|5423.03|5422.63|5422.03|5421.63|290
1722355110000|2024-07-30 15:58:30|5422.03|5421.63|5421.78|5421.38|5422.28|5421.88|5421.78|5421.38|420
1722355120000|2024-07-30 15:58:40|5421.65|5421.25|5421.28|5420.88|5421.78|5421.38|5421.28|5420.88|329
1722355130000|2024-07-30 15:58:50|5421.53|5421.13|5421.78|5421.38|5422.03|5421.63|5421.28|5420.88|296
1722355140000|2024-07-30 15:59:00|5422.03|5421.63|5422.53|5422.13|5423.03|5422.63|5421.9|5421.5|454
1722355150000|2024-07-30 15:59:10|5422.78|5422.38|5422.03|5421.63|5422.78|5422.38|5422.03|5421.63|406
1722355160000|2024-07-30 15:59:20|5422.28|5421.88|5422.28|5421.88|5422.53|5422.13|5422.03|5421.63|349
1722355170000|2024-07-30 15:59:30|5422.03|5421.63|5422.28|5421.88|5422.4|5422|5422.03|5421.63|292
1722355180000|2024-07-30 15:59:40|5422.03|5421.63|5421.53|5421.13|5422.03|5421.63|5421.53|5421.13|266
1722355190000|2024-07-30 15:59:50|5421.78|5421.38|5421.53|5421.13|5421.78|5421.38|5421.4|5421|277
1722355200000|2024-07-30 16:00:00|5421.78|5421.38|5422.53|5422.13|5423.28|5422.88|5421.53|5421.13|853
1722355210000|2024-07-30 16:00:10|5422.28|5421.88|5423.28|5422.88|5423.28|5422.88|5422.03|5421.63|719
1722355220000|2024-07-30 16:00:20|5423.53|5423.13|5424.78|5424.38|5424.78|5424.38|5423.28|5422.88|1274
1722355230000|2024-07-30 16:00:30|5425.03|5424.63|5424.78|5424.38|5425.53|5425.13|5424.78|5424.38|1174
1722355240000|2024-07-30 16:00:40|5424.65|5424.25|5424.78|5424.38|5424.78|5424.38|5424.03|5423.63|490
1722355250000|2024-07-30 16:00:50|5425.03|5424.63|5425.53|5425.13|5425.53|5425.13|5424.78|5424.38|421
1722355260000|2024-07-30 16:01:00|5425.78|5425.38|5425.78|5425.38|5426.53|5426.13|5425.53|5425.13|984
1722355270000|2024-07-30 16:01:10|5426.03|5425.63|5426.28|5425.88|5426.28|5425.88|5425.28|5424.88|600
1722355280000|2024-07-30 16:01:20|5426.03|5425.63|5424.28|5423.88|5426.03|5425.63|5424.28|5423.88|726
1722355290000|2024-07-30 16:01:30|5424.03|5423.63|5424.53|5424.13|5424.53|5424.13|5423.28|5422.88|876
1722355300000|2024-07-30 16:01:40|5424.28|5423.88|5425.03|5424.63|5425.03|5424.63|5424.15|5423.75|426
1722355310000|2024-07-30 16:01:50|5424.78|5424.38|5424.28|5423.88|5425.03|5424.63|5424.03|5423.63|452
1722355320000|2024-07-30 16:02:00|5424.53|5424.13|5425.03|5424.63|5425.53|5425.13|5424.53|5424.13|731
1722355330000|2024-07-30 16:02:10|5425.78|5425.38|5425.28|5424.88|5425.78|5425.38|5424.78|5424.38|571
1722355340000|2024-07-30 16:02:20|5425.15|5424.75|5424.53|5424.13|5425.15|5424.75|5424.53|5424.13|571
1722355350000|2024-07-30 16:02:30|5424.28|5423.88|5422.78|5422.38|5424.28|5423.88|5422.53|5422.13|716
1722355360000|2024-07-30 16:02:40|5422.53|5422.13|5423.28|5422.88|5423.53|5423.13|5422.53|5422.13|387
1722355370000|2024-07-30 16:02:50|5423.03|5422.63|5422.78|5422.38|5423.03|5422.63|5422.28|5421.88|492
1722355380000|2024-07-30 16:03:00|5422.65|5422.25|5421.78|5421.38|5422.78|5422.38|5421.78|5421.38|724
1722355390000|2024-07-30 16:03:10|5422.03|5421.63|5421.78|5421.38|5422.28|5421.88|5421.53|5421.13|361
1722355400000|2024-07-30 16:03:20|5421.9|5421.5|5421.78|5421.38|5422.03|5421.63|5421.53|5421.13|444
1722355410000|2024-07-30 16:03:30|5421.9|5421.5|5420.78|5420.38|5421.9|5421.5|5420.78|5420.38|678
1722355420000|2024-07-30 16:03:40|5420.53|5420.13|5419.78|5419.38|5420.53|5420.13|5419.53|5419.13|1474
1722355430000|2024-07-30 16:03:50|5420.03|5419.63|5418.78|5418.38|5420.03|5419.63|5418.78|5418.38|1096
1722355440000|2024-07-30 16:04:00|5419.03|5418.63|5419.28|5418.88|5419.53|5419.13|5418.78|5418.38|1407
1722355450000|2024-07-30 16:04:10|5419.53|5419.13|5419.78|5419.38|5420.28|5419.88|5419.28|5418.88|733
1722355460000|2024-07-30 16:04:20|5419.53|5419.13|5420.28|5419.88|5421.03|5420.63|5419.53|5419.13|659
1722355470000|2024-07-30 16:04:30|5420.03|5419.63|5420.53|5420.13|5420.78|5420.38|5420.03|5419.63|327
1722355480000|2024-07-30 16:04:40|5420.65|5420.25|5420.53|5420.13|5420.78|5420.38|5419.78|5419.38|366
1722355490000|2024-07-30 16:04:50|5420.4|5420|5420.78|5420.38|5420.78|5420.38|5420.28|5419.88|351
1722355500000|2024-07-30 16:05:00|5420.53|5420.13|5419.4|5419|5420.78|5420.38|5419.28|5418.88|711
1722355510000|2024-07-30 16:05:10|5419.28|5418.88|5420.28|5419.88|5420.53|5420.13|5419.28|5418.88|545
1722355520000|2024-07-30 16:05:20|5420.78|5420.38|5421.53|5421.13|5421.53|5421.13|5420.28|5419.88|655
1722355530000|2024-07-30 16:05:30|5421.65|5421.25|5422.03|5421.63|5422.53|5422.13|5421.65|5421.25|476
1722355540000|2024-07-30 16:05:40|5421.78|5421.38|5422.9|5422.5|5423.28|5422.88|5421.78|5421.38|697
1722355550000|2024-07-30 16:05:50|5423.03|5422.63|5423.03|5422.63|5423.28|5422.88|5422.9|5422.5|442
1722355560000|2024-07-30 16:06:00|5423.28|5422.88|5423.03|5422.63|5423.28|5422.88|5422.78|5422.38|528
1722355570000|2024-07-30 16:06:10|5422.9|5422.5|5423.53|5423.13|5424.28|5423.88|5422.9|5422.5|999
1722355580000|2024-07-30 16:06:20|5423.28|5422.88|5423.28|5422.88|5423.53|5423.13|5423.28|5422.88|252
1722355590000|2024-07-30 16:06:30|5423.53|5423.13|5423.53|5423.13|5423.78|5423.38|5423.28|5422.88|273
1722355600000|2024-07-30 16:06:40|5423.65|5423.25|5424.53|5424.13|5424.53|5424.13|5423.53|5423.13|460
1722355610000|2024-07-30 16:06:50|5424.28|5423.88|5424.03|5423.63|5424.78|5424.38|5424.03|5423.63|421
1722355620000|2024-07-30 16:07:00|5424.4|5424|5424.28|5423.88|5424.78|5424.38|5424.03|5423.63|573
1722355630000|2024-07-30 16:07:10|5424.15|5423.75|5423.53|5423.13|5424.15|5423.75|5423.28|5422.88|498
1722355640000|2024-07-30 16:07:20|5423.78|5423.38|5423.78|5423.38|5423.9|5423.5|5423.53|5423.13|213
1722355650000|2024-07-30 16:07:30|5424.03|5423.63|5425.53|5425.13|5425.53|5425.13|5424.03|5423.63|701
1722355660000|2024-07-30 16:07:40|5425.78|5425.38|5425.53|5425.13|5426.28|5425.88|5425.53|5425.13|792
1722355670000|2024-07-30 16:07:50|5425.28|5424.88|5425.78|5425.38|5425.9|5425.5|5425.28|5424.88|494
1722355680000|2024-07-30 16:08:00|5425.53|5425.13|5426.53|5426.13|5427.03|5426.63|5425.53|5425.13|1339
1722355690000|2024-07-30 16:08:10|5426.28|5425.88|5425.53|5425.13|5426.53|5426.13|5424.78|5424.38|668
1722355700000|2024-07-30 16:08:20|5425.78|5425.38|5425.28|5424.88|5426.03|5425.63|5425.03|5424.63|654
1722355710000|2024-07-30 16:08:30|5425.15|5424.75|5426.03|5425.63|5426.28|5425.88|5424.78|5424.38|600
1722355720000|2024-07-30 16:08:40|5425.78|5425.38|5425.28|5424.88|5425.78|5425.38|5425.03|5424.63|479
1722355730000|2024-07-30 16:08:50|5425.15|5424.75|5426.03|5425.63|5426.28|5425.88|5425.03|5424.63|426
1722355740000|2024-07-30 16:09:00|5425.9|5425.5|5426.53|5426.13|5426.78|5426.38|5425.78|5425.38|557
1722355750000|2024-07-30 16:09:10|5426.78|5426.38|5426.78|5426.38|5427.03|5426.63|5426.78|5426.38|312
1722355760000|2024-07-30 16:09:20|5427.03|5426.63|5426.03|5425.63|5427.03|5426.63|5426.03|5425.63|539
1722355770000|2024-07-30 16:09:30|5426.53|5426.13|5427.78|5427.38|5428.03|5427.63|5426.53|5426.13|1156
1722355780000|2024-07-30 16:09:40|5427.9|5427.5|5428.28|5427.88|5429.03|5428.63|5427.9|5427.5|1042
1722355790000|2024-07-30 16:09:50|5428.03|5427.63|5427.78|5427.38|5428.4|5428|5427.03|5426.63|776
1722355800000|2024-07-30 16:10:00|5428.28|5427.88|5428.28|5427.88|5428.78|5428.38|5428.03|5427.63|956
1722355810000|2024-07-30 16:10:10|5428.53|5428.13|5426.53|5426.13|5428.53|5428.13|5426.53|5426.13|649
1722355820000|2024-07-30 16:10:20|5426.78|5426.38|5425.78|5425.38|5426.78|5426.38|5425.78|5425.38|770
1722355830000|2024-07-30 16:10:30|5426.03|5425.63|5426.28|5425.88|5426.78|5426.38|5425.78|5425.38|545
1722355840000|2024-07-30 16:10:40|5426.53|5426.13|5424.28|5423.88|5426.53|5426.13|5424.28|5423.88|1632
1722355850000|2024-07-30 16:10:50|5424.53|5424.13|5423.28|5422.88|5424.53|5424.13|5423.03|5422.63|945
1722355860000|2024-07-30 16:11:00|5423.53|5423.13|5424.53|5424.13|5425.03|5424.63|5423.53|5423.13|715
1722355870000|2024-07-30 16:11:10|5424.65|5424.25|5425.53|5425.13|5425.65|5425.25|5424.65|5424.25|332
1722355880000|2024-07-30 16:11:20|5425.28|5424.88|5425.28|5424.88|5425.78|5425.38|5425.03|5424.63|334
1722355890000|2024-07-30 16:11:30|5425.15|5424.75|5424.28|5423.88|5425.15|5424.75|5424.03|5423.63|470
1722355900000|2024-07-30 16:11:40|5424.53|5424.13|5424.53|5424.13|5425.03|5424.63|5424.4|5424|320
1722355910000|2024-07-30 16:11:50|5424.78|5424.38|5423.78|5423.38|5424.78|5424.38|5423.78|5423.38|422
1722355920000|2024-07-30 16:12:00|5423.53|5423.13|5424.03|5423.63|5424.28|5423.88|5423.4|5423|573
1722355930000|2024-07-30 16:12:10|5424.15|5423.75|5424.53|5424.13|5424.53|5424.13|5423.78|5423.38|310
1722355940000|2024-07-30 16:12:20|5424.65|5424.25|5426.03|5425.63|5426.53|5426.13|5424.65|5424.25|693
1722355950000|2024-07-30 16:12:30|5426.28|5425.88|5426.53|5426.13|5426.78|5426.38|5426.28|5425.88|507
1722355960000|2024-07-30 16:12:40|5426.28|5425.88|5426.28|5425.88|5426.53|5426.13|5425.78|5425.38|374
1722355970000|2024-07-30 16:12:50|5426.4|5426|5426.03|5425.63|5426.53|5426.13|5425.53|5425.13|731
1722355980000|2024-07-30 16:13:00|5425.9|5425.5|5425.53|5425.13|5426.03|5425.63|5425.28|5424.88|241
1722355990000|2024-07-30 16:13:10|5425.65|5425.25|5425.28|5424.88|5426.53|5426.13|5425.28|5424.88|508
1722356000000|2024-07-30 16:13:20|5425.03|5424.63|5424.53|5424.13|5425.53|5425.13|5424.53|5424.13|522
1722356010000|2024-07-30 16:13:30|5424.78|5424.38|5425.53|5425.13|5425.78|5425.38|5424.78|5424.38|404
1722356020000|2024-07-30 16:13:40|5425.78|5425.38|5425.03|5424.63|5425.78|5425.38|5425.03|5424.63|164
1722356030000|2024-07-30 16:13:50|5425.28|5424.88|5424.78|5424.38|5425.78|5425.38|5424.78|5424.38|202
1722356040000|2024-07-30 16:14:00|5424.9|5424.5|5424.78|5424.38|5425.53|5425.13|5424.4|5424|455
1722356050000|2024-07-30 16:14:10|5424.65|5424.25|5424.28|5423.88|5424.78|5424.38|5424.28|5423.88|203
1722356060000|2024-07-30 16:14:20|5424.4|5424|5425.28|5424.88|5425.28|5424.88|5424.4|5424|329
1722356070000|2024-07-30 16:14:30|5425.15|5424.75|5425.03|5424.63|5425.53|5425.13|5425.03|5424.63|287
1722356080000|2024-07-30 16:14:40|5425.15|5424.75|5425.53|5425.13|5425.78|5425.38|5425.15|5424.75|191
1722356090000|2024-07-30 16:14:50|5425.65|5425.25|5425.28|5424.88|5425.78|5425.38|5425.03|5424.63|196
1722356100000|2024-07-30 16:15:00|5425.03|5424.63|5425.03|5424.63|5425.03|5424.63|5424.03|5423.63|543
1722356110000|2024-07-30 16:15:10|5425.15|5424.75|5424.53|5424.13|5425.53|5425.13|5424.28|5423.88|409
1722356120000|2024-07-30 16:15:20|5424.78|5424.38|5424.9|5424.5|5425.28|5424.88|5424.78|5424.38|191
1722356130000|2024-07-30 16:15:30|5424.78|5424.38|5425.78|5425.38|5426.03|5425.63|5424.78|5424.38|539
1722356140000|2024-07-30 16:15:40|5425.65|5425.25|5424.78|5424.38|5425.65|5425.25|5424.78|5424.38|286
1722356150000|2024-07-30 16:15:50|5424.65|5424.25|5423.78|5423.38|5424.65|5424.25|5423.78|5423.38|592
1722356160000|2024-07-30 16:16:00|5424.03|5423.63|5425.28|5424.88|5425.28|5424.88|5424.03|5423.63|343
1722356170000|2024-07-30 16:16:10|5425.15|5424.75|5425.03|5424.63|5425.78|5425.38|5425.03|5424.63|369
1722356180000|2024-07-30 16:16:20|5424.9|5424.5|5424.53|5424.13|5425.4|5425|5424.53|5424.13|457
1722356190000|2024-07-30 16:16:30|5424.65|5424.25|5424.53|5424.13|5424.78|5424.38|5424.03|5423.63|258
1722356200000|2024-07-30 16:16:40|5424.4|5424|5424.28|5423.88|5425.03|5424.63|5424.03|5423.63|250
1722356210000|2024-07-30 16:16:50|5424.78|5424.38|5424.78|5424.38|5425.4|5425|5424.65|5424.25|379
1722356220000|2024-07-30 16:17:00|5424.53|5424.13|5424.28|5423.88|5425.03|5424.63|5424.03|5423.63|393
1722356230000|2024-07-30 16:17:10|5424.53|5424.13|5423.53|5423.13|5424.53|5424.13|5423.4|5423|253
1722356240000|2024-07-30 16:17:20|5423.65|5423.25|5422.78|5422.38|5423.65|5423.25|5422.78|5422.38|534
1722356250000|2024-07-30 16:17:30|5423.03|5422.63|5423.03|5422.63|5423.28|5422.88|5422.53|5422.13|558
1722356260000|2024-07-30 16:17:40|5423.28|5422.88|5423.28|5422.88|5423.78|5423.38|5423.28|5422.88|223
1722356270000|2024-07-30 16:17:50|5423.53|5423.13|5422.65|5422.25|5423.53|5423.13|5422.53|5422.13|291
1722356280000|2024-07-30 16:18:00|5422.78|5422.38|5421.53|5421.13|5422.78|5422.38|5420.53|5420.13|1317
1722356290000|2024-07-30 16:18:10|5421.78|5421.38|5421.78|5421.38|5422.15|5421.75|5421.28|5420.88|493
1722356300000|2024-07-30 16:18:20|5422.03|5421.63|5423.03|5422.63|5423.03|5422.63|5421.65|5421.25|524
1722356310000|2024-07-30 16:18:30|5422.78|5422.38|5423.78|5423.38|5423.78|5423.38|5422.78|5422.38|526
1722356320000|2024-07-30 16:18:40|5424.03|5423.63|5424.28|5423.88|5424.4|5424|5423.78|5423.38|404
1722356330000|2024-07-30 16:18:50|5424.03|5423.63|5424.53|5424.13|5424.78|5424.38|5424.03|5423.63|286
1722356340000|2024-07-30 16:19:00|5424.78|5424.38|5425.53|5425.13|5425.53|5425.13|5424.65|5424.25|601
1722356350000|2024-07-30 16:19:10|5425.78|5425.38|5425.28|5424.88|5425.78|5425.38|5424.78|5424.38|790
1722356360000|2024-07-30 16:19:20|5425.15|5424.75|5424.78|5424.38|5425.28|5424.88|5424.78|5424.38|127
1722356370000|2024-07-30 16:19:30|5425.03|5424.63|5424.78|5424.38|5425.78|5425.38|5424.78|5424.38|291
1722356380000|2024-07-30 16:19:40|5425.03|5424.63|5425.03|5424.63|5425.03|5424.63|5424.53|5424.13|378
1722356390000|2024-07-30 16:19:50|5425.15|5424.75|5424.78|5424.38|5425.28|5424.88|5424.4|5424|332
1722356400000|2024-07-30 16:20:00|5425.03|5424.63|5424.78|5424.38|5425.53|5425.13|5424.28|5423.88|362
1722356410000|2024-07-30 16:20:10|5424.53|5424.13|5423.53|5423.13|5424.78|5424.38|5423.28|5422.88|551
1722356420000|2024-07-30 16:20:20|5423.28|5422.88|5423.53|5423.13|5423.53|5423.13|5423.03|5422.63|520
1722356430000|2024-07-30 16:20:30|5423.4|5423|5422.78|5422.38|5423.4|5423|5422.78|5422.38|225
1722356440000|2024-07-30 16:20:40|5422.9|5422.5|5422.28|5421.88|5423.03|5422.63|5422.03|5421.63|456
1722356450000|2024-07-30 16:20:50|5422.03|5421.63|5421.53|5421.13|5422.28|5421.88|5421.4|5421|830
1722356460000|2024-07-30 16:21:00|5421.65|5421.25|5422.03|5421.63|5422.03|5421.63|5421.53|5421.13|625
1722356470000|2024-07-30 16:21:10|5421.78|5421.38|5422.28|5421.88|5422.4|5422|5421.78|5421.38|271
1722356480000|2024-07-30 16:21:20|5422.03|5421.63|5422.28|5421.88|5422.53|5422.13|5421.78|5421.38|311
1722356490000|2024-07-30 16:21:30|5422.03|5421.63|5420.28|5419.88|5422.03|5421.63|5420.28|5419.88|646
1722356500000|2024-07-30 16:21:40|5420.53|5420.13|5420.03|5419.63|5420.53|5420.13|5419.78|5419.38|622
1722356510000|2024-07-30 16:21:50|5420.28|5419.88|5419.03|5418.63|5420.53|5420.13|5419.03|5418.63|702
1722356520000|2024-07-30 16:22:00|5419.28|5418.88|5419.03|5418.63|5419.78|5419.38|5418.78|5418.38|1223
1722356530000|2024-07-30 16:22:10|5419.15|5418.75|5418.03|5417.63|5419.15|5418.75|5418.03|5417.63|747
1722356540000|2024-07-30 16:22:20|5417.78|5417.38|5418.53|5418.13|5419.03|5418.63|5417.28|5416.88|1686
1722356550000|2024-07-30 16:22:30|5418.28|5417.88|5418.78|5418.38|5418.78|5418.38|5417.9|5417.5|633
1722356560000|2024-07-30 16:22:40|5418.65|5418.25|5419.03|5418.63|5419.53|5419.13|5418.53|5418.13|688
1722356570000|2024-07-30 16:22:50|5418.78|5418.38|5419.03|5418.63|5419.28|5418.88|5418.53|5418.13|381
1722356580000|2024-07-30 16:23:00|5419.28|5418.88|5419.28|5418.88|5419.28|5418.88|5418.53|5418.13|495
1722356590000|2024-07-30 16:23:10|5419.03|5418.63|5419.78|5419.38|5419.78|5419.38|5419.03|5418.63|676
1722356600000|2024-07-30 16:23:20|5419.9|5419.5|5419.03|5418.63|5420.28|5419.88|5419.03|5418.63|404
1722356610000|2024-07-30 16:23:30|5419.15|5418.75|5419.28|5418.88|5419.53|5419.13|5419.03|5418.63|324
1722356620000|2024-07-30 16:23:40|5419.4|5419|5419.28|5418.88|5419.9|5419.5|5419.28|5418.88|480
1722356630000|2024-07-30 16:23:50|5419.53|5419.13|5419.4|5419|5420.03|5419.63|5419.28|5418.88|295
1722356640000|2024-07-30 16:24:00|5419.78|5419.38|5419.03|5418.63|5420.03|5419.63|5419.03|5418.63|385
1722356650000|2024-07-30 16:24:10|5419.15|5418.75|5418.15|5417.75|5419.15|5418.75|5418.15|5417.75|486
1722356660000|2024-07-30 16:24:20|5418.28|5417.88|5417.78|5417.38|5418.53|5418.13|5417.65|5417.25|449
1722356670000|2024-07-30 16:24:30|5417.53|5417.13|5418.03|5417.63|5418.03|5417.63|5417.53|5417.13|715
1722356680000|2024-07-30 16:24:40|5418.28|5417.88|5417.78|5417.38|5418.28|5417.88|5417.78|5417.38|324
1722356690000|2024-07-30 16:24:50|5417.65|5417.25|5417.78|5417.38|5418.03|5417.63|5417.65|5417.25|385
1722356700000|2024-07-30 16:25:00|5418.03|5417.63|5419.03|5418.63|5419.03|5418.63|5417.78|5417.38|623
1722356710000|2024-07-30 16:25:10|5419.15|5418.75|5419.78|5419.38|5419.78|5419.38|5419.03|5418.63|1208
1722356720000|2024-07-30 16:25:20|5419.53|5419.13|5419.78|5419.38|5419.78|5419.38|5418.78|5418.38|606
1722356730000|2024-07-30 16:25:30|5419.53|5419.13|5419.28|5418.88|5420.03|5419.63|5419.28|5418.88|744
1722356740000|2024-07-30 16:25:40|5419.4|5419|5419.53|5419.13|5419.78|5419.38|5419.28|5418.88|305
1722356750000|2024-07-30 16:25:50|5419.28|5418.88|5418.78|5418.38|5419.53|5419.13|5418.28|5417.88|766
1722356760000|2024-07-30 16:26:00|5418.53|5418.13|5418.28|5417.88|5419.03|5418.63|5418.28|5417.88|429
1722356770000|2024-07-30 16:26:10|5418.4|5418|5419.03|5418.63|5419.03|5418.63|5418.4|5418|557
1722356780000|2024-07-30 16:26:20|5419.28|5418.88|5419.4|5419|5419.53|5419.13|5418.9|5418.5|465
1722356790000|2024-07-30 16:26:30|5419.53|5419.13|5420.53|5420.13|5420.78|5420.38|5419.53|5419.13|966
1722356800000|2024-07-30 16:26:40|5420.78|5420.38|5422.03|5421.63|5422.03|5421.63|5420.78|5420.38|788
1722356810000|2024-07-30 16:26:50|5421.78|5421.38|5420.28|5419.88|5421.78|5421.38|5420.03|5419.63|468
1722356820000|2024-07-30 16:27:00|5420.03|5419.63|5420.03|5419.63|5420.53|5420.13|5420.03|5419.63|262
1722356830000|2024-07-30 16:27:10|5420.15|5419.75|5419.53|5419.13|5420.28|5419.88|5419.53|5419.13|454
1722356840000|2024-07-30 16:27:20|5419.78|5419.38|5419.78|5419.38|5419.78|5419.38|5419.28|5418.88|378
1722356850000|2024-07-30 16:27:30|5419.53|5419.13|5420.03|5419.63|5420.03|5419.63|5419.28|5418.88|306
1722356860000|2024-07-30 16:27:40|5419.9|5419.5|5420.65|5420.25|5420.65|5420.25|5419.78|5419.38|296
1722356870000|2024-07-30 16:27:50|5420.78|5420.38|5420.78|5420.38|5421.15|5420.75|5420.78|5420.38|345
1722356880000|2024-07-30 16:28:00|5421.03|5420.63|5422.53|5422.13|5422.78|5422.38|5420.9|5420.5|806
1722356890000|2024-07-30 16:28:10|5422.28|5421.88|5422.03|5421.63|5422.78|5422.38|5421.78|5421.38|570
1722356900000|2024-07-30 16:28:20|5422.15|5421.75|5420.28|5419.88|5422.15|5421.75|5420.28|5419.88|506
1722356910000|2024-07-30 16:28:30|5420.53|5420.13|5421.28|5420.88|5421.28|5420.88|5420.53|5420.13|377
1722356920000|2024-07-30 16:28:40|5421.15|5420.75|5421.28|5420.88|5421.78|5421.38|5421.03|5420.63|170
1722356930000|2024-07-30 16:28:50|5421.4|5421|5421.28|5420.88|5421.53|5421.13|5421.03|5420.63|280
1722356940000|2024-07-30 16:29:00|5421.03|5420.63|5421.53|5421.13|5421.53|5421.13|5421.03|5420.63|405
1722356950000|2024-07-30 16:29:10|5421.78|5421.38|5422.53|5422.13|5422.78|5422.38|5421.78|5421.38|752
1722356960000|2024-07-30 16:29:20|5422.4|5422|5422.53|5422.13|5422.78|5422.38|5422.03|5421.63|367
1722356970000|2024-07-30 16:29:30|5422.78|5422.38|5423.78|5423.38|5424.03|5423.63|5422.53|5422.13|1277
1722356980000|2024-07-30 16:29:40|5423.53|5423.13|5424.03|5423.63|5424.28|5423.88|5423.03|5422.63|732
1722356990000|2024-07-30 16:29:50|5424.28|5423.88|5424.53|5424.13|5425.03|5424.63|5424.28|5423.88|500
1722357000000|2024-07-30 16:30:00|5424.03|5423.63|5423.28|5422.88|5424.28|5423.88|5423.28|5422.88|793
1722357010000|2024-07-30 16:30:10|5423.03|5422.63|5424.15|5423.75|5424.28|5423.88|5423.03|5422.63|465
1722357020000|2024-07-30 16:30:20|5424.03|5423.63|5422.78|5422.38|5424.03|5423.63|5422.53|5422.13|566
1722357030000|2024-07-30 16:30:30|5423.03|5422.63|5422.53|5422.13|5423.53|5423.13|5422.28|5421.88|530
1722357040000|2024-07-30 16:30:40|5422.28|5421.88|5422.03|5421.63|5422.78|5422.38|5422.03|5421.63|371
1722357050000|2024-07-30 16:30:50|5421.78|5421.38|5420.78|5420.38|5421.78|5421.38|5420.53|5420.13|641
1722357060000|2024-07-30 16:31:00|5420.9|5420.5|5420.53|5420.13|5421.28|5420.88|5420.28|5419.88|587
1722357070000|2024-07-30 16:31:10|5420.28|5419.88|5420.28|5419.88|5420.28|5419.88|5419.78|5419.38|503
1722357080000|2024-07-30 16:31:20|5420.53|5420.13|5420.9|5420.5|5421.28|5420.88|5420.53|5420.13|515
1722357090000|2024-07-30 16:31:30|5420.78|5420.38|5420.78|5420.38|5420.78|5420.38|5419.9|5419.5|350
1722357100000|2024-07-30 16:31:40|5421.03|5420.63|5420.78|5420.38|5421.28|5420.88|5420.53|5420.13|190
1722357110000|2024-07-30 16:31:50|5420.53|5420.13|5421.03|5420.63|5421.03|5420.63|5420.53|5420.13|271
1722357120000|2024-07-30 16:32:00|5421.28|5420.88|5420.78|5420.38|5421.28|5420.88|5420.78|5420.38|241
1722357130000|2024-07-30 16:32:10|5420.65|5420.25|5421.03|5420.63|5421.28|5420.88|5420.65|5420.25|431
1722357140000|2024-07-30 16:32:20|5421.15|5420.75|5420.28|5419.88|5421.28|5420.88|5419.78|5419.38|441
1722357150000|2024-07-30 16:32:30|5420.03|5419.63|5421.78|5421.38|5422.03|5421.63|5420.03|5419.63|496
1722357160000|2024-07-30 16:32:40|5421.9|5421.5|5421.78|5421.38|5422.03|5421.63|5421.53|5421.13|454
1722357170000|2024-07-30 16:32:50|5421.65|5421.25|5421.03|5420.63|5421.78|5421.38|5420.78|5420.38|428
1722357180000|2024-07-30 16:33:00|5420.9|5420.5|5421.15|5420.75|5421.78|5421.38|5420.53|5420.13|626
1722357190000|2024-07-30 16:33:10|5421.28|5420.88|5421.03|5420.63|5421.28|5420.88|5420.78|5420.38|200
1722357200000|2024-07-30 16:33:20|5421.28|5420.88|5422.4|5422|5422.4|5422|5421.28|5420.88|422
1722357210000|2024-07-30 16:33:30|5422.28|5421.88|5422.03|5421.63|5422.28|5421.88|5421.65|5421.25|471
1722357220000|2024-07-30 16:33:40|5422.28|5421.88|5421.03|5420.63|5422.28|5421.88|5421.03|5420.63|363
1722357230000|2024-07-30 16:33:50|5420.78|5420.38|5421.03|5420.63|5421.53|5421.13|5420.78|5420.38|381
1722357240000|2024-07-30 16:34:00|5421.15|5420.75|5422.28|5421.88|5422.28|5421.88|5421.15|5420.75|405
1722357250000|2024-07-30 16:34:10|5422.03|5421.63|5421.53|5421.13|5422.03|5421.63|5420.9|5420.5|348
1722357260000|2024-07-30 16:34:20|5421.4|5421|5420.78|5420.38|5421.4|5421|5420.53|5420.13|350
1722357270000|2024-07-30 16:34:30|5420.53|5420.13|5420.15|5419.75|5420.53|5420.13|5420.03|5419.63|224
1722357280000|2024-07-30 16:34:40|5420.03|5419.63|5420.53|5420.13|5420.78|5420.38|5420.03|5419.63|295
1722357290000|2024-07-30 16:34:50|5420.65|5420.25|5420.9|5420.5|5420.9|5420.5|5420.28|5419.88|336
1722357300000|2024-07-30 16:35:00|5420.78|5420.38|5420.78|5420.38|5421.28|5420.88|5420.28|5419.88|555
1722357310000|2024-07-30 16:35:10|5420.9|5420.5|5421.78|5421.38|5421.78|5421.38|5420.78|5420.38|409
1722357320000|2024-07-30 16:35:20|5421.53|5421.13|5421.53|5421.13|5422.03|5421.63|5420.78|5420.38|516
1722357330000|2024-07-30 16:35:30|5421.65|5421.25|5422.03|5421.63|5422.53|5422.13|5421.53|5421.13|490
1722357340000|2024-07-30 16:35:40|5421.78|5421.38|5421.78|5421.38|5422.28|5421.88|5421.53|5421.13|370
1722357350000|2024-07-30 16:35:50|5421.53|5421.13|5420.28|5419.88|5421.78|5421.38|5420.28|5419.88|420
1722357360000|2024-07-30 16:36:00|5420.53|5420.13|5419.53|5419.13|5420.53|5420.13|5419.53|5419.13|742
1722357370000|2024-07-30 16:36:10|5419.78|5419.38|5419.03|5418.63|5420.03|5419.63|5419.03|5418.63|740
1722357380000|2024-07-30 16:36:20|5418.9|5418.5|5419.78|5419.38|5420.03|5419.63|5418.78|5418.38|558
1722357390000|2024-07-30 16:36:30|5420.03|5419.63|5421.03|5420.63|5421.28|5420.88|5419.78|5419.38|554
1722357400000|2024-07-30 16:36:40|5420.78|5420.38|5420.65|5420.25|5421.28|5420.88|5420.28|5419.88|375
1722357410000|2024-07-30 16:36:50|5420.28|5419.88|5420.03|5419.63|5421.03|5420.63|5420.03|5419.63|323
1722357420000|2024-07-30 16:37:00|5419.9|5419.5|5420.53|5420.13|5420.78|5420.38|5419.78|5419.38|678
1722357430000|2024-07-30 16:37:10|5420.78|5420.38|5421.78|5421.38|5421.78|5421.38|5420.53|5420.13|427
1722357440000|2024-07-30 16:37:20|5422.03|5421.63|5421.03|5420.63|5422.03|5421.63|5420.28|5419.88|446
1722357450000|2024-07-30 16:37:30|5420.78|5420.38|5421.15|5420.75|5421.28|5420.88|5420.53|5420.13|356
1722357460000|2024-07-30 16:37:40|5421.03|5420.63|5421.65|5421.25|5422.03|5421.63|5421.03|5420.63|374
1722357470000|2024-07-30 16:37:50|5421.53|5421.13|5422.03|5421.63|5422.03|5421.63|5421.28|5420.88|447
1722357480000|2024-07-30 16:38:00|5422.53|5422.13|5423.4|5423|5423.53|5423.13|5422.28|5421.88|908
1722357490000|2024-07-30 16:38:10|5423.53|5423.13|5424.03|5423.63|5424.53|5424.13|5423.53|5423.13|741
1722357500000|2024-07-30 16:38:20|5424.28|5423.88|5423.78|5423.38|5424.53|5424.13|5423.78|5423.38|431
1722357510000|2024-07-30 16:38:30|5424.03|5423.63|5424.53|5424.13|5425.28|5424.88|5424.03|5423.63|552
1722357520000|2024-07-30 16:38:40|5424.78|5424.38|5424.65|5424.25|5425.03|5424.63|5424.28|5423.88|840
1722357530000|2024-07-30 16:38:50|5424.53|5424.13|5425.28|5424.88|5425.28|5424.88|5424.53|5424.13|676
1722357540000|2024-07-30 16:39:00|5425.53|5425.13|5426.03|5425.63|5426.28|5425.88|5425.28|5424.88|1242
1722357550000|2024-07-30 16:39:10|5426.15|5425.75|5427.78|5427.38|5427.78|5427.38|5426.15|5425.75|904
1722357560000|2024-07-30 16:39:20|5427.53|5427.13|5426.53|5426.13|5427.78|5427.38|5426.53|5426.13|735
1722357570000|2024-07-30 16:39:30|5426.78|5426.38|5426.53|5426.13|5426.78|5426.38|5426.28|5425.88|619
1722357580000|2024-07-30 16:39:40|5426.28|5425.88|5426.53|5426.13|5426.78|5426.38|5426.28|5425.88|309
1722357590000|2024-07-30 16:39:50|5426.28|5425.88|5426.53|5426.13|5426.53|5426.13|5426.03|5425.63|464
1722357600000|2024-07-30 16:40:00|5426.28|5425.88|5427.28|5426.88|5427.28|5426.88|5425.78|5425.38|742
1722357610000|2024-07-30 16:40:10|5427.03|5426.63|5427.28|5426.88|5427.65|5427.25|5426.53|5426.13|458
1722357620000|2024-07-30 16:40:20|5427.4|5427|5426.28|5425.88|5427.53|5427.13|5426.28|5425.88|390
1722357630000|2024-07-30 16:40:30|5426.15|5425.75|5425.28|5424.88|5426.15|5425.75|5424.53|5424.13|929
1722357640000|2024-07-30 16:40:40|5425.15|5424.75|5425.03|5424.63|5425.78|5425.38|5425.03|5424.63|458
1722357650000|2024-07-30 16:40:50|5425.28|5424.88|5425.03|5424.63|5425.28|5424.88|5424.78|5424.38|380
1722357660000|2024-07-30 16:41:00|5424.78|5424.38|5425.15|5424.75|5425.4|5425|5424.78|5424.38|278
1722357670000|2024-07-30 16:41:10|5424.78|5424.38|5424.78|5424.38|5424.78|5424.38|5423.78|5423.38|705
1722357680000|2024-07-30 16:41:20|5424.9|5424.5|5425.53|5425.13|5425.53|5425.13|5424.78|5424.38|265
1722357690000|2024-07-30 16:41:30|5425.28|5424.88|5425.28|5424.88|5425.78|5425.38|5425.03|5424.63|384
1722357700000|2024-07-30 16:41:40|5424.78|5424.38|5424.53|5424.13|5425.28|5424.88|5424.53|5424.13|420
1722357710000|2024-07-30 16:41:50|5424.78|5424.38|5424.78|5424.38|5425.28|5424.88|5424.53|5424.13|210
1722357720000|2024-07-30 16:42:00|5425.03|5424.63|5425.53|5425.13|5425.53|5425.13|5424.78|5424.38|327
1722357730000|2024-07-30 16:42:10|5425.28|5424.88|5425.28|5424.88|5426.28|5425.88|5425.03|5424.63|544
1722357740000|2024-07-30 16:42:20|5425.53|5425.13|5425.78|5425.38|5426.03|5425.63|5425.03|5424.63|334
1722357750000|2024-07-30 16:42:30|5426.03|5425.63|5426.53|5426.13|5426.53|5426.13|5425.78|5425.38|292
1722357760000|2024-07-30 16:42:40|5426.28|5425.88|5427.53|5427.13|5427.78|5427.38|5426.28|5425.88|723
1722357770000|2024-07-30 16:42:50|5427.28|5426.88|5427.28|5426.88|5427.78|5427.38|5427.03|5426.63|490
1722357780000|2024-07-30 16:43:00|5427.53|5427.13|5427.28|5426.88|5427.53|5427.13|5426.78|5426.38|497
1722357790000|2024-07-30 16:43:10|5427.53|5427.13|5428.03|5427.63|5428.03|5427.63|5427.53|5427.13|521
1722357800000|2024-07-30 16:43:20|5427.78|5427.38|5427.03|5426.63|5427.78|5427.38|5427.03|5426.63|535
1722357810000|2024-07-30 16:43:30|5426.53|5426.13|5425.9|5425.5|5426.53|5426.13|5425.78|5425.38|740
1722357820000|2024-07-30 16:43:40|5425.78|5425.38|5425.28|5424.88|5426.28|5425.88|5425.03|5424.63|496
1722357830000|2024-07-30 16:43:50|5425.03|5424.63|5424.9|5424.5|5425.03|5424.63|5424.53|5424.13|581
1722357840000|2024-07-30 16:44:00|5424.78|5424.38|5424.78|5424.38|5425.03|5424.63|5424.53|5424.13|547
1722357850000|2024-07-30 16:44:10|5424.9|5424.5|5423.78|5423.38|5424.9|5424.5|5423.78|5423.38|411
1722357860000|2024-07-30 16:44:20|5423.53|5423.13|5424.28|5423.88|5424.28|5423.88|5423.53|5423.13|373
1722357870000|2024-07-30 16:44:30|5424.03|5423.63|5423.53|5423.13|5424.03|5423.63|5423.4|5423|552
1722357880000|2024-07-30 16:44:40|5423.65|5423.25|5423.78|5423.38|5424.53|5424.13|5423.65|5423.25|254
1722357890000|2024-07-30 16:44:50|5423.65|5423.25|5424.03|5423.63|5424.28|5423.88|5423.53|5423.13|266
1722357900000|2024-07-30 16:45:00|5424.28|5423.88|5425.03|5424.63|5425.03|5424.63|5423.78|5423.38|710
1722357910000|2024-07-30 16:45:10|5424.78|5424.38|5424.53|5424.13|5425.03|5424.63|5424.28|5423.88|376
1722357920000|2024-07-30 16:45:20|5424.4|5424|5423.65|5423.25|5424.4|5424|5423.53|5423.13|423
1722357930000|2024-07-30 16:45:30|5423.78|5423.38|5422.53|5422.13|5424.03|5423.63|5422.53|5422.13|579
1722357940000|2024-07-30 16:45:40|5422.78|5422.38|5421.78|5421.38|5423.03|5422.63|5421.78|5421.38|1058
1722357950000|2024-07-30 16:45:50|5422.03|5421.63|5422.03|5421.63|5422.53|5422.13|5421.78|5421.38|540
1722357960000|2024-07-30 16:46:00|5422.28|5421.88|5422.53|5422.13|5422.53|5422.13|5421.53|5421.13|567
1722357970000|2024-07-30 16:46:10|5422.28|5421.88|5421.78|5421.38|5422.4|5422|5421.53|5421.13|397
1722357980000|2024-07-30 16:46:20|5421.53|5421.13|5421.53|5421.13|5422.03|5421.63|5421.4|5421|309
1722357990000|2024-07-30 16:46:30|5421.28|5420.88|5421.78|5421.38|5422.03|5421.63|5421.28|5420.88|368
1722358000000|2024-07-30 16:46:40|5421.53|5421.13|5422.03|5421.63|5422.28|5421.88|5421.53|5421.13|417
1722358010000|2024-07-30 16:46:50|5421.9|5421.5|5420.03|5419.63|5422.03|5421.63|5419.78|5419.38|1252
1722358020000|2024-07-30 16:47:00|5420.15|5419.75|5420.28|5419.88|5421.03|5420.63|5420.03|5419.63|708
1722358030000|2024-07-30 16:47:10|5420.53|5420.13|5421.03|5420.63|5421.53|5421.13|5420.28|5419.88|502
1722358040000|2024-07-30 16:47:20|5421.28|5420.88|5421.03|5420.63|5421.78|5421.38|5421.03|5420.63|365
1722358050000|2024-07-30 16:47:30|5421.28|5420.88|5421.53|5421.13|5422.03|5421.63|5421.28|5420.88|440
1722358060000|2024-07-30 16:47:40|5421.65|5421.25|5422.78|5422.38|5422.78|5422.38|5421.65|5421.25|389
1722358070000|2024-07-30 16:47:50|5422.53|5422.13|5421.53|5421.13|5422.78|5422.38|5421.53|5421.13|470
1722358080000|2024-07-30 16:48:00|5421.78|5421.38|5422.28|5421.88|5422.28|5421.88|5421.78|5421.38|597
1722358090000|2024-07-30 16:48:10|5422.03|5421.63|5422.03|5421.63|5422.53|5422.13|5422.03|5421.63|545
1722358100000|2024-07-30 16:48:20|5422.28|5421.88|5421.53|5421.13|5422.53|5422.13|5421.28|5420.88|557
1722358110000|2024-07-30 16:48:30|5421.28|5420.88|5420.03|5419.63|5421.53|5421.13|5420.03|5419.63|485
1722358120000|2024-07-30 16:48:40|5419.78|5419.38|5419.78|5419.38|5420.28|5419.88|5419.53|5419.13|548
1722358130000|2024-07-30 16:48:50|5420.03|5419.63|5420.4|5420|5420.53|5420.13|5419.78|5419.38|378
1722358140000|2024-07-30 16:49:00|5420.53|5420.13|5421.28|5420.88|5421.78|5421.38|5420.53|5420.13|523
1722358150000|2024-07-30 16:49:10|5421.53|5421.13|5421.53|5421.13|5422.03|5421.63|5421.53|5421.13|336
1722358160000|2024-07-30 16:49:20|5421.4|5421|5421.03|5420.63|5421.4|5421|5420.78|5420.38|357
1722358170000|2024-07-30 16:49:30|5420.78|5420.38|5421.03|5420.63|5421.03|5420.63|5420.53|5420.13|182
1722358180000|2024-07-30 16:49:40|5420.9|5420.5|5420.78|5420.38|5420.9|5420.5|5420.53|5420.13|330
1722358190000|2024-07-30 16:49:50|5420.65|5420.25|5419.78|5419.38|5420.65|5420.25|5419.78|5419.38|301
1722358200000|2024-07-30 16:50:00|5419.53|5419.13|5420.28|5419.88|5420.53|5420.13|5419.53|5419.13|597
1722358210000|2024-07-30 16:50:10|5420.15|5419.75|5420.28|5419.88|5420.78|5420.38|5420.03|5419.63|427
1722358220000|2024-07-30 16:50:20|5420.65|5420.25|5420.78|5420.38|5421.03|5420.63|5420.28|5419.88|518
1722358230000|2024-07-30 16:50:30|5420.53|5420.13|5420.53|5420.13|5420.53|5420.13|5420.53|5420.13|342
1722358240000|2024-07-30 16:50:40|5420.78|5420.38|5421.78|5421.38|5421.78|5421.38|5420.78|5420.38|479
1722358250000|2024-07-30 16:50:50|5422.03|5421.63|5422.15|5421.75|5422.53|5422.13|5422.03|5421.63|508
1722358260000|2024-07-30 16:51:00|5421.78|5421.38|5420.28|5419.88|5421.78|5421.38|5420.03|5419.63|563
1722358270000|2024-07-30 16:51:10|5420.03|5419.63|5420.53|5420.13|5420.53|5420.13|5419.9|5419.5|440
1722358280000|2024-07-30 16:51:20|5420.4|5420|5420.03|5419.63|5420.4|5420|5419.78|5419.38|566
1722358290000|2024-07-30 16:51:30|5419.78|5419.38|5418.78|5418.38|5419.78|5419.38|5418.78|5418.38|450
1722358300000|2024-07-30 16:51:40|5418.53|5418.13|5418.03|5417.63|5418.53|5418.13|5417.53|5417.13|1630
1722358310000|2024-07-30 16:51:50|5418.28|5417.88|5418.28|5417.88|5418.78|5418.38|5418.03|5417.63|672
1722358320000|2024-07-30 16:52:00|5418.15|5417.75|5417.53|5417.13|5418.28|5417.88|5417.53|5417.13|783
1722358330000|2024-07-30 16:52:10|5417.78|5417.38|5416.78|5416.38|5418.03|5417.63|5416.78|5416.38|1151
1722358340000|2024-07-30 16:52:20|5416.53|5416.13|5415.53|5415.13|5416.53|5416.13|5414.78|5414.38|1889
1722358350000|2024-07-30 16:52:30|5415.28|5414.88|5413.53|5413.13|5415.28|5414.88|5413.03|5412.63|2101
1722358360000|2024-07-30 16:52:40|5413.78|5413.38|5414.53|5414.13|5414.53|5414.13|5413.78|5413.38|1152
1722358370000|2024-07-30 16:52:50|5414.28|5413.88|5414.28|5413.88|5414.78|5414.38|5413.78|5413.38|812
1722358380000|2024-07-30 16:53:00|5414.03|5413.63|5413.53|5413.13|5414.28|5413.88|5413.15|5412.75|883
1722358390000|2024-07-30 16:53:10|5413.28|5412.88|5413.28|5412.88|5413.78|5413.38|5413.28|5412.88|509
1722358400000|2024-07-30 16:53:20|5413.15|5412.75|5413.53|5413.13|5413.78|5413.38|5413.15|5412.75|621
1722358410000|2024-07-30 16:53:30|5413.28|5412.88|5413.15|5412.75|5413.53|5413.13|5413.03|5412.63|934
1722358420000|2024-07-30 16:53:40|5413.03|5412.63|5413.53|5413.13|5413.78|5413.38|5412.28|5411.88|1264
1722358430000|2024-07-30 16:53:50|5413.28|5412.88|5413.53|5413.13|5414.28|5413.88|5413.03|5412.63|870
1722358440000|2024-07-30 16:54:00|5413.78|5413.38|5414.03|5413.63|5414.03|5413.63|5413.53|5413.13|588
1722358450000|2024-07-30 16:54:10|5414.28|5413.88|5414.28|5413.88|5414.53|5414.13|5414.03|5413.63|477
1722358460000|2024-07-30 16:54:20|5414.03|5413.63|5412.53|5412.13|5414.03|5413.63|5412.53|5412.13|707
1722358470000|2024-07-30 16:54:30|5411.78|5411.38|5410.28|5409.88|5411.78|5411.38|5410.03|5409.63|2139
1722358480000|2024-07-30 16:54:40|5410.03|5409.63|5409.53|5409.13|5410.28|5409.88|5409.53|5409.13|952
1722358490000|2024-07-30 16:54:50|5409.03|5408.63|5409.78|5409.38|5410.03|5409.63|5409.03|5408.63|973
1722358500000|2024-07-30 16:55:00|5410.03|5409.63|5409.53|5409.13|5410.78|5410.38|5409.28|5408.88|1195
1722358510000|2024-07-30 16:55:10|5409.4|5409|5409.03|5408.63|5409.78|5409.38|5408.78|5408.38|1011
1722358520000|2024-07-30 16:55:20|5409.28|5408.88|5409.4|5409|5410.03|5409.63|5409.03|5408.63|904
1722358530000|2024-07-30 16:55:30|5409.53|5409.13|5409.78|5409.38|5410.03|5409.63|5409.28|5408.88|1166
1722358540000|2024-07-30 16:55:40|5409.53|5409.13|5408.78|5408.38|5409.78|5409.38|5408.78|5408.38|879
1722358550000|2024-07-30 16:55:50|5409.03|5408.63|5410.03|5409.63|5410.03|5409.63|5408.53|5408.13|855
1722358560000|2024-07-30 16:56:00|5410.78|5410.38|5411.53|5411.13|5411.53|5411.13|5410.28|5409.88|1587
1722358570000|2024-07-30 16:56:10|5411.28|5410.88|5408.53|5408.13|5412.03|5411.63|5408.53|5408.13|1535
1722358580000|2024-07-30 16:56:20|5409.03|5408.63|5408.03|5407.63|5409.28|5408.88|5408.03|5407.63|1849
1722358590000|2024-07-30 16:56:30|5408.28|5407.88|5409.03|5408.63|5409.28|5408.88|5408.28|5407.88|1083
1722358600000|2024-07-30 16:56:40|5409.28|5408.88|5410.53|5410.13|5410.53|5410.13|5409.15|5408.75|956
1722358610000|2024-07-30 16:56:50|5411.03|5410.63|5410.78|5410.38|5412.03|5411.63|5410.53|5410.13|1771
1722358620000|2024-07-30 16:57:00|5410.53|5410.13|5410.53|5410.13|5411.78|5411.38|5410.53|5410.13|1767
1722358630000|2024-07-30 16:57:10|5410.28|5409.88|5409.03|5408.63|5410.28|5409.88|5408.78|5408.38|916
1722358640000|2024-07-30 16:57:20|5409.28|5408.88|5409.28|5408.88|5409.28|5408.88|5408.53|5408.13|491
1722358650000|2024-07-30 16:57:30|5409.03|5408.63|5408.03|5407.63|5409.28|5408.88|5408.03|5407.63|721
1722358660000|2024-07-30 16:57:40|5408.15|5407.75|5408.28|5407.88|5408.53|5408.13|5407.78|5407.38|659
1722358670000|2024-07-30 16:57:50|5408.03|5407.63|5408.53|5408.13|5408.53|5408.13|5408.03|5407.63|415
1722358680000|2024-07-30 16:58:00|5408.28|5407.88|5407.53|5407.13|5408.53|5408.13|5407.03|5406.63|1007
1722358690000|2024-07-30 16:58:10|5407.28|5406.88|5406.4|5406|5407.53|5407.13|5405.53|5405.13|1186
1722358700000|2024-07-30 16:58:20|5406.53|5406.13|5406.53|5406.13|5406.78|5406.38|5405.53|5405.13|1393
1722358710000|2024-07-30 16:58:30|5406.28|5405.88|5406.78|5406.38|5406.78|5406.38|5405.28|5404.88|2081
1722358720000|2024-07-30 16:58:40|5406.53|5406.13|5405.28|5404.88|5407.03|5406.63|5404.78|5404.38|1294
1722358730000|2024-07-30 16:58:50|5405.53|5405.13|5405.28|5404.88|5405.65|5405.25|5405.03|5404.63|852
1722358740000|2024-07-30 16:59:00|5405.03|5404.63|5406.53|5406.13|5407.03|5406.63|5405.03|5404.63|1543
1722358750000|2024-07-30 16:59:10|5406.78|5406.38|5407.28|5406.88|5407.28|5406.88|5406.28|5405.88|935
1722358760000|2024-07-30 16:59:20|5407.03|5406.63|5405.28|5404.88|5407.28|5406.88|5405.28|5404.88|1870
1722358770000|2024-07-30 16:59:30|5405.03|5404.63|5405.03|5404.63|5405.78|5405.38|5405.03|5404.63|898
1722358780000|2024-07-30 16:59:40|5405.28|5404.88|5405.03|5404.63|5406.03|5405.63|5405.03|5404.63|628
1722358790000|2024-07-30 16:59:50|5405.15|5404.75|5404.53|5404.13|5405.53|5405.13|5404.28|5403.88|1017
1722358800000|2024-07-30 17:00:00|5405.03|5404.63|5406.03|5405.63|5406.53|5406.13|5405.03|5404.63|1812
1722358810000|2024-07-30 17:00:10|5405.78|5405.38|5406.53|5406.13|5407.28|5406.88|5405.78|5405.38|1546
1722358820000|2024-07-30 17:00:20|5406.4|5406|5406.53|5406.13|5407.03|5406.63|5406.28|5405.88|745
1722358830000|2024-07-30 17:00:30|5406.78|5406.38|5406.03|5405.63|5406.78|5406.38|5405.78|5405.38|903
1722358840000|2024-07-30 17:00:40|5405.78|5405.38|5405.28|5404.88|5406.03|5405.63|5404.03|5403.63|1230
1722358850000|2024-07-30 17:00:50|5405.78|5405.38|5405.15|5404.75|5405.78|5405.38|5404.78|5404.38|788
1722358860000|2024-07-30 17:01:00|5405.03|5404.63|5403.53|5403.13|5405.28|5404.88|5402.53|5402.13|2511
1722358870000|2024-07-30 17:01:10|5403.78|5403.38|5402.53|5402.13|5403.78|5403.38|5402.28|5401.88|1200
1722358880000|2024-07-30 17:01:20|5402.28|5401.88|5402.78|5402.38|5403.28|5402.88|5402.28|5401.88|1066
1722358890000|2024-07-30 17:01:30|5403.03|5402.63|5403.28|5402.88|5403.53|5403.13|5402.65|5402.25|807
1722358900000|2024-07-30 17:01:40|5403.03|5402.63|5402.53|5402.13|5403.28|5402.88|5402.4|5402|733
1722358910000|2024-07-30 17:01:50|5402.65|5402.25|5402.53|5402.13|5402.78|5402.38|5402.03|5401.63|1519
1722358920000|2024-07-30 17:02:00|5402.28|5401.88|5403.53|5403.13|5403.53|5403.13|5402.03|5401.63|1546
1722358930000|2024-07-30 17:02:10|5403.28|5402.88|5401.78|5401.38|5403.28|5402.88|5401.78|5401.38|1096
1722358940000|2024-07-30 17:02:20|5401.9|5401.5|5402.28|5401.88|5402.78|5402.38|5401.53|5401.13|1195
1722358950000|2024-07-30 17:02:30|5402.53|5402.13|5401.53|5401.13|5402.53|5402.13|5401.28|5400.88|901
1722358960000|2024-07-30 17:02:40|5401.65|5401.25|5403.03|5402.63|5403.53|5403.13|5401.53|5401.13|990
1722358970000|2024-07-30 17:02:50|5403.28|5402.88|5402.78|5402.38|5403.28|5402.88|5402.78|5402.38|530
1722358980000|2024-07-30 17:03:00|5403.03|5402.63|5403.03|5402.63|5403.03|5402.63|5401.78|5401.38|1201
1722358990000|2024-07-30 17:03:10|5402.9|5402.5|5402.28|5401.88|5403.03|5402.63|5402.03|5401.63|815
1722359000000|2024-07-30 17:03:20|5402.53|5402.13|5402.78|5402.38|5402.78|5402.38|5402.28|5401.88|691
1722359010000|2024-07-30 17:03:30|5402.53|5402.13|5403.03|5402.63|5404.03|5403.63|5402.53|5402.13|1539
1722359020000|2024-07-30 17:03:40|5402.9|5402.5|5402.28|5401.88|5402.9|5402.5|5401.78|5401.38|718
1722359030000|2024-07-30 17:03:50|5402.53|5402.13|5402.53|5402.13|5403.03|5402.63|5402.28|5401.88|552
1722359040000|2024-07-30 17:04:00|5402.28|5401.88|5403.28|5402.88|5403.53|5403.13|5402.28|5401.88|1039
1722359050000|2024-07-30 17:04:10|5403.03|5402.63|5404.28|5403.88|5404.53|5404.13|5403.03|5402.63|1128
1722359060000|2024-07-30 17:04:20|5404.03|5403.63|5407.03|5406.63|5407.28|5406.88|5404.03|5403.63|2407
1722359070000|2024-07-30 17:04:30|5406.53|5406.13|5407.53|5407.13|5407.53|5407.13|5406.03|5405.63|1133
1722359080000|2024-07-30 17:04:40|5407.78|5407.38|5409.03|5408.63|5409.03|5408.63|5407.28|5406.88|2039
1722359090000|2024-07-30 17:04:50|5409.28|5408.88|5407.53|5407.13|5409.28|5408.88|5407.53|5407.13|1305
1722359100000|2024-07-30 17:05:00|5406.9|5406.5|5406.03|5405.63|5407.03|5406.63|5405.78|5405.38|953
1722359110000|2024-07-30 17:05:10|5406.28|5405.88|5406.53|5406.13|5407.03|5406.63|5405.78|5405.38|480
1722359120000|2024-07-30 17:05:20|5406.65|5406.25|5408.15|5407.75|5408.15|5407.75|5406.65|5406.25|753
1722359130000|2024-07-30 17:05:30|5408.03|5407.63|5408.53|5408.13|5408.78|5408.38|5408.03|5407.63|1011
1722359140000|2024-07-30 17:05:40|5408.03|5407.63|5407.78|5407.38|5408.4|5408|5407.53|5407.13|756
1722359150000|2024-07-30 17:05:50|5407.65|5407.25|5407.78|5407.38|5408.28|5407.88|5407.53|5407.13|766
1722359160000|2024-07-30 17:06:00|5407.53|5407.13|5409.78|5409.38|5409.78|5409.38|5407.03|5406.63|1546
1722359170000|2024-07-30 17:06:10|5409.28|5408.88|5409.78|5409.38|5409.78|5409.38|5409.28|5408.88|814
1722359180000|2024-07-30 17:06:20|5410.03|5409.63|5411.03|5410.63|5411.03|5410.63|5409.78|5409.38|1514
1722359190000|2024-07-30 17:06:30|5410.78|5410.38|5411.53|5411.13|5411.53|5411.13|5410.53|5410.13|1090
1722359200000|2024-07-30 17:06:40|5411.78|5411.38|5411.53|5411.13|5412.53|5412.13|5411.03|5410.63|1126
1722359210000|2024-07-30 17:06:50|5411.78|5411.38|5410.28|5409.88|5411.78|5411.38|5410.28|5409.88|679
1722359220000|2024-07-30 17:07:00|5410.53|5410.13|5410.78|5410.38|5411.28|5410.88|5410.53|5410.13|905
1722359230000|2024-07-30 17:07:10|5410.53|5410.13|5409.78|5409.38|5411.03|5410.63|5409.78|5409.38|811
1722359240000|2024-07-30 17:07:20|5410.03|5409.63|5409.03|5408.63|5410.03|5409.63|5408.53|5408.13|1105
1722359250000|2024-07-30 17:07:30|5409.78|5409.38|5410.53|5410.13|5410.53|5410.13|5409.28|5408.88|944
1722359260000|2024-07-30 17:07:40|5410.78|5410.38|5411.28|5410.88|5411.28|5410.88|5410.53|5410.13|1032
1722359270000|2024-07-30 17:07:50|5411.03|5410.63|5410.53|5410.13|5411.28|5410.88|5410.53|5410.13|452
1722359280000|2024-07-30 17:08:00|5410.28|5409.88|5412.28|5411.88|5412.28|5411.88|5410.28|5409.88|923
1722359290000|2024-07-30 17:08:10|5412.53|5412.13|5411.03|5410.63|5412.78|5412.38|5411.03|5410.63|806
1722359300000|2024-07-30 17:08:20|5411.28|5410.88|5410.4|5410|5411.28|5410.88|5410.28|5409.88|615
1722359310000|2024-07-30 17:08:30|5410.53|5410.13|5411.53|5411.13|5411.53|5411.13|5410.53|5410.13|569
1722359320000|2024-07-30 17:08:40|5411.4|5411|5411.78|5411.38|5412.03|5411.63|5411.28|5410.88|379
1722359330000|2024-07-30 17:08:50|5411.53|5411.13|5411.53|5411.13|5412.03|5411.63|5411.53|5411.13|277
1722359340000|2024-07-30 17:09:00|5411.78|5411.38|5412.03|5411.63|5412.03|5411.63|5411.53|5411.13|621
1722359350000|2024-07-30 17:09:10|5411.78|5411.38|5411.53|5411.13|5412.28|5411.88|5411.53|5411.13|954
1722359360000|2024-07-30 17:09:20|5411.65|5411.25|5412.53|5412.13|5412.78|5412.38|5411.65|5411.25|859
1722359370000|2024-07-30 17:09:30|5412.78|5412.38|5413.78|5413.38|5413.78|5413.38|5412.53|5412.13|1157
1722359380000|2024-07-30 17:09:40|5413.28|5412.88|5413.03|5412.63|5413.53|5413.13|5412.53|5412.13|627
1722359390000|2024-07-30 17:09:50|5413.15|5412.75|5414.28|5413.88|5414.28|5413.88|5413.03|5412.63|1164
1722359400000|2024-07-30 17:10:00|5413.78|5413.38|5413.53|5413.13|5414.28|5413.88|5413.28|5412.88|934
1722359410000|2024-07-30 17:10:10|5413.65|5413.25|5415.78|5415.38|5415.78|5415.38|5413.65|5413.25|1260
1722359420000|2024-07-30 17:10:20|5416.03|5415.63|5414.65|5414.25|5416.03|5415.63|5414.53|5414.13|904
1722359430000|2024-07-30 17:10:30|5414.53|5414.13|5413.78|5413.38|5414.78|5414.38|5413.53|5413.13|590
1722359440000|2024-07-30 17:10:40|5413.9|5413.5|5414.28|5413.88|5414.28|5413.88|5413.28|5412.88|589
1722359450000|2024-07-30 17:10:50|5414.53|5414.13|5413.53|5413.13|5414.53|5414.13|5413.53|5413.13|549
1722359460000|2024-07-30 17:11:00|5413.65|5413.25|5412.03|5411.63|5414.03|5413.63|5411.78|5411.38|743
1722359470000|2024-07-30 17:11:10|5411.78|5411.38|5412.78|5412.38|5413.03|5412.63|5411.78|5411.38|1049
1722359480000|2024-07-30 17:11:20|5413.03|5412.63|5412.53|5412.13|5413.03|5412.63|5412.03|5411.63|384
1722359490000|2024-07-30 17:11:30|5412.4|5412|5413.53|5413.13|5413.53|5413.13|5412.4|5412|524
1722359500000|2024-07-30 17:11:40|5413.28|5412.88|5413.78|5413.38|5414.28|5413.88|5413.28|5412.88|863
1722359510000|2024-07-30 17:11:50|5413.9|5413.5|5413.53|5413.13|5414.15|5413.75|5413.28|5412.88|361
1722359520000|2024-07-30 17:12:00|5413.78|5413.38|5413.78|5413.38|5414.03|5413.63|5413.28|5412.88|688
1722359530000|2024-07-30 17:12:10|5413.9|5413.5|5413.28|5412.88|5413.9|5413.5|5413.03|5412.63|479
1722359540000|2024-07-30 17:12:20|5413.03|5412.63|5413.53|5413.13|5413.9|5413.5|5413.03|5412.63|454
1722359550000|2024-07-30 17:12:30|5413.28|5412.88|5412.53|5412.13|5413.78|5413.38|5412.28|5411.88|495
1722359560000|2024-07-30 17:12:40|5412.65|5412.25|5412.9|5412.5|5413.28|5412.88|5412.53|5412.13|578
1722359570000|2024-07-30 17:12:50|5413.03|5412.63|5411.53|5411.13|5413.28|5412.88|5411.53|5411.13|503
1722359580000|2024-07-30 17:13:00|5412.03|5411.63|5413.03|5412.63|5413.03|5412.63|5411.78|5411.38|638
1722359590000|2024-07-30 17:13:10|5413.15|5412.75|5413.28|5412.88|5413.53|5413.13|5412.78|5412.38|559
1722359600000|2024-07-30 17:13:20|5413.53|5413.13|5414.28|5413.88|5414.28|5413.88|5413.53|5413.13|541
1722359610000|2024-07-30 17:13:30|5414.78|5414.38|5414.53|5414.13|5415.28|5414.88|5414.28|5413.88|673
1722359620000|2024-07-30 17:13:40|5414.28|5413.88|5413.78|5413.38|5414.53|5414.13|5413.78|5413.38|559
1722359630000|2024-07-30 17:13:50|5413.9|5413.5|5413.53|5413.13|5413.9|5413.5|5413.53|5413.13|328
1722359640000|2024-07-30 17:14:00|5414.03|5413.63|5415.53|5415.13|5415.53|5415.13|5413.78|5413.38|724
1722359650000|2024-07-30 17:14:10|5415.78|5415.38|5416.28|5415.88|5416.28|5415.88|5415.78|5415.38|689
1722359660000|2024-07-30 17:14:20|5416.53|5416.13|5416.03|5415.63|5416.78|5416.38|5415.78|5415.38|687
1722359670000|2024-07-30 17:14:30|5415.9|5415.5|5416.78|5416.38|5416.78|5416.38|5415.53|5415.13|647
1722359680000|2024-07-30 17:14:40|5417.03|5416.63|5417.03|5416.63|5417.78|5417.38|5416.78|5416.38|768
1722359690000|2024-07-30 17:14:50|5417.28|5416.88|5417.03|5416.63|5417.28|5416.88|5417.03|5416.63|333
1722359700000|2024-07-30 17:15:00|5417.28|5416.88|5416.53|5416.13|5417.28|5416.88|5416.28|5415.88|609
1722359710000|2024-07-30 17:15:10|5416.78|5416.38|5417.03|5416.63|5417.53|5417.13|5416.78|5416.38|519
1722359720000|2024-07-30 17:15:20|5417.15|5416.75|5417.78|5417.38|5418.03|5417.63|5417.15|5416.75|831
1722359730000|2024-07-30 17:15:30|5417.53|5417.13|5417.53|5417.13|5417.78|5417.38|5417.28|5416.88|423
1722359740000|2024-07-30 17:15:40|5417.65|5417.25|5418.15|5417.75|5418.53|5418.13|5417.53|5417.13|725
1722359750000|2024-07-30 17:15:50|5418.28|5417.88|5418.28|5417.88|5418.4|5418|5417.78|5417.38|433
1722359760000|2024-07-30 17:16:00|5417.9|5417.5|5419.03|5418.63|5419.03|5418.63|5417.9|5417.5|1012
1722359770000|2024-07-30 17:16:10|5418.9|5418.5|5418.53|5418.13|5419.03|5418.63|5418.28|5417.88|743
1722359780000|2024-07-30 17:16:20|5418.65|5418.25|5418.03|5417.63|5418.78|5418.38|5417.78|5417.38|498
1722359790000|2024-07-30 17:16:30|5417.78|5417.38|5418.53|5418.13|5418.53|5418.13|5417.78|5417.38|408
1722359800000|2024-07-30 17:16:40|5418.4|5418|5416.78|5416.38|5418.4|5418|5416.78|5416.38|739
1722359810000|2024-07-30 17:16:50|5417.03|5416.63|5415.03|5414.63|5417.03|5416.63|5415.03|5414.63|975
1722359820000|2024-07-30 17:17:00|5415.28|5414.88|5417.03|5416.63|5417.03|5416.63|5415.03|5414.63|1043
1722359830000|2024-07-30 17:17:10|5417.28|5416.88|5417.03|5416.63|5417.53|5417.13|5416.78|5416.38|863
1722359840000|2024-07-30 17:17:20|5417.28|5416.88|5416.28|5415.88|5417.28|5416.88|5416.28|5415.88|390
1722359850000|2024-07-30 17:17:30|5416.15|5415.75|5416.78|5416.38|5417.03|5416.63|5416.03|5415.63|231
1722359860000|2024-07-30 17:17:40|5416.53|5416.13|5415.03|5414.63|5416.53|5416.13|5414.78|5414.38|678
1722359870000|2024-07-30 17:17:50|5415.28|5414.88|5414.78|5414.38|5415.28|5414.88|5414.65|5414.25|388
1722359880000|2024-07-30 17:18:00|5414.53|5414.13|5415.28|5414.88|5415.78|5415.38|5414.53|5414.13|620
1722359890000|2024-07-30 17:18:10|5415.03|5414.63|5414.78|5414.38|5415.78|5415.38|5414.53|5414.13|418
1722359900000|2024-07-30 17:18:20|5414.53|5414.13|5414.53|5414.13|5414.78|5414.38|5413.53|5413.13|789
1722359910000|2024-07-30 17:18:30|5414.78|5414.38|5414.53|5414.13|5415.03|5414.63|5414.03|5413.63|501
1722359920000|2024-07-30 17:18:40|5414.78|5414.38|5415.53|5415.13|5415.53|5415.13|5414.53|5414.13|390
1722359930000|2024-07-30 17:18:50|5415.28|5414.88|5415.53|5415.13|5415.53|5415.13|5415.03|5414.63|319
1722359940000|2024-07-30 17:19:00|5415.78|5415.38|5416.03|5415.63|5416.53|5416.13|5415.78|5415.38|602
1722359950000|2024-07-30 17:19:10|5416.28|5415.88|5416.28|5415.88|5416.53|5416.13|5416.03|5415.63|429
1722359960000|2024-07-30 17:19:20|5416.4|5416|5416.53|5416.13|5416.53|5416.13|5416.28|5415.88|386
1722359970000|2024-07-30 17:19:30|5416.65|5416.25|5417.03|5416.63|5417.28|5416.88|5416.53|5416.13|469
1722359980000|2024-07-30 17:19:40|5417.15|5416.75|5417.53|5417.13|5418.03|5417.63|5417.15|5416.75|479
1722359990000|2024-07-30 17:19:50|5417.78|5417.38|5418.03|5417.63|5418.03|5417.63|5417.53|5417.13|244
1722360000000|2024-07-30 17:20:00|5417.78|5417.38|5419.28|5418.88|5419.53|5419.13|5417.78|5417.38|577
1722360010000|2024-07-30 17:20:10|5419.53|5419.13|5420.53|5420.13|5420.53|5420.13|5419.4|5419|1063
1722360020000|2024-07-30 17:20:20|5420.28|5419.88|5420.15|5419.75|5420.28|5419.88|5419.65|5419.25|776
1722360030000|2024-07-30 17:20:30|5420.03|5419.63|5419.03|5418.63|5420.28|5419.88|5418.53|5418.13|721
1722360040000|2024-07-30 17:20:40|5418.78|5418.38|5417.53|5417.13|5419.03|5418.63|5417.53|5417.13|732
1722360050000|2024-07-30 17:20:50|5417.78|5417.38|5417.53|5417.13|5418.28|5417.88|5417.53|5417.13|1044
1722360060000|2024-07-30 17:21:00|5417.28|5416.88|5417.78|5417.38|5418.53|5418.13|5417.28|5416.88|569
1722360070000|2024-07-30 17:21:10|5417.65|5417.25|5417.78|5417.38|5418.03|5417.63|5417.53|5417.13|341
1722360080000|2024-07-30 17:21:20|5417.53|5417.13|5419.03|5418.63|5419.03|5418.63|5417.28|5416.88|550
1722360090000|2024-07-30 17:21:30|5419.28|5418.88|5419.53|5419.13|5419.53|5419.13|5418.78|5418.38|615
1722360100000|2024-07-30 17:21:40|5419.78|5419.38|5419.53|5419.13|5420.28|5419.88|5419.28|5418.88|636
1722360110000|2024-07-30 17:21:50|5419.78|5419.38|5419.53|5419.13|5419.78|5419.38|5419.28|5418.88|175
1722360120000|2024-07-30 17:22:00|5419.78|5419.38|5420.78|5420.38|5421.03|5420.63|5419.78|5419.38|883
1722360130000|2024-07-30 17:22:10|5421.28|5420.88|5420.03|5419.63|5422.03|5421.63|5420.03|5419.63|1180
1722360140000|2024-07-30 17:22:20|5420.28|5419.88|5420.53|5420.13|5421.03|5420.63|5420.28|5419.88|398
1722360150000|2024-07-30 17:22:30|5420.28|5419.88|5419.78|5419.38|5420.28|5419.88|5419.28|5418.88|787
1722360160000|2024-07-30 17:22:40|5420.03|5419.63|5421.03|5420.63|5421.53|5421.13|5420.03|5419.63|499
1722360170000|2024-07-30 17:22:50|5421.28|5420.88|5422.03|5421.63|5422.53|5422.13|5421.03|5420.63|742
1722360180000|2024-07-30 17:23:00|5422.28|5421.88|5422.03|5421.63|5422.78|5422.38|5421.65|5421.25|1033
1722360190000|2024-07-30 17:23:10|5421.78|5421.38|5421.03|5420.63|5421.78|5421.38|5421.03|5420.63|586
1722360200000|2024-07-30 17:23:20|5420.9|5420.5|5420.78|5420.38|5421.28|5420.88|5420.78|5420.38|356
1722360210000|2024-07-30 17:23:30|5421.03|5420.63|5419.78|5419.38|5421.03|5420.63|5419.78|5419.38|542
1722360220000|2024-07-30 17:23:40|5420.03|5419.63|5420.03|5419.63|5420.03|5419.63|5419.78|5419.38|539
1722360230000|2024-07-30 17:23:50|5419.53|5419.13|5420.03|5419.63|5420.28|5419.88|5419.53|5419.13|355
1722360240000|2024-07-30 17:24:00|5420.15|5419.75|5418.78|5418.38|5420.53|5420.13|5418.78|5418.38|626
1722360250000|2024-07-30 17:24:10|5419.28|5418.88|5419.78|5419.38|5419.78|5419.38|5419.03|5418.63|648
1722360260000|2024-07-30 17:24:20|5419.9|5419.5|5420.28|5419.88|5420.28|5419.88|5419.78|5419.38|414
1722360270000|2024-07-30 17:24:30|5420.4|5420|5419.78|5419.38|5420.53|5420.13|5419.03|5418.63|427
1722360280000|2024-07-30 17:24:40|5419.65|5419.25|5420.28|5419.88|5420.65|5420.25|5419.53|5419.13|447
1722360290000|2024-07-30 17:24:50|5420.03|5419.63|5420.28|5419.88|5420.53|5420.13|5420.03|5419.63|355
1722360300000|2024-07-30 17:25:00|5420.03|5419.63|5420.53|5420.13|5420.78|5420.38|5419.78|5419.38|714
1722360310000|2024-07-30 17:25:10|5420.65|5420.25|5421.03|5420.63|5421.03|5420.63|5420.03|5419.63|437
1722360320000|2024-07-30 17:25:20|5421.28|5420.88|5421.28|5420.88|5421.53|5421.13|5421.03|5420.63|564
1722360330000|2024-07-30 17:25:30|5421.53|5421.13|5419.78|5419.38|5421.53|5421.13|5419.03|5418.63|620
1722360340000|2024-07-30 17:25:40|5420.03|5419.63|5418.78|5418.38|5420.28|5419.88|5418.65|5418.25|601
1722360350000|2024-07-30 17:25:50|5418.65|5418.25|5418.28|5417.88|5418.78|5418.38|5418.28|5417.88|565
1722360360000|2024-07-30 17:26:00|5418.53|5418.13|5418.78|5418.38|5419.03|5418.63|5418.03|5417.63|672
1722360370000|2024-07-30 17:26:10|5419.03|5418.63|5418.78|5418.38|5419.53|5419.13|5418.78|5418.38|333
1722360380000|2024-07-30 17:26:20|5418.9|5418.5|5419.28|5418.88|5419.53|5419.13|5418.53|5418.13|647
1722360390000|2024-07-30 17:26:30|5419.15|5418.75|5418.03|5417.63|5419.28|5418.88|5418.03|5417.63|383
1722360400000|2024-07-30 17:26:40|5417.78|5417.38|5418.53|5418.13|5418.53|5418.13|5417.53|5417.13|452
1722360410000|2024-07-30 17:26:50|5418.65|5418.25|5418.53|5418.13|5418.78|5418.38|5418.28|5417.88|369
1722360420000|2024-07-30 17:27:00|5418.78|5418.38|5418.53|5418.13|5418.78|5418.38|5418.03|5417.63|395
1722360430000|2024-07-30 17:27:10|5418.28|5417.88|5418.03|5417.63|5418.53|5418.13|5417.78|5417.38|326
1722360440000|2024-07-30 17:27:20|5417.78|5417.38|5416.28|5415.88|5417.9|5417.5|5416.03|5415.63|890
1722360450000|2024-07-30 17:27:30|5416.53|5416.13|5416.03|5415.63|5416.78|5416.38|5415.78|5415.38|764
1722360460000|2024-07-30 17:27:40|5416.28|5415.88|5415.78|5415.38|5416.28|5415.88|5414.78|5414.38|1013
1722360470000|2024-07-30 17:27:50|5415.53|5415.13|5416.53|5416.13|5417.03|5416.63|5415.53|5415.13|379
1722360480000|2024-07-30 17:28:00|5416.28|5415.88|5416.78|5416.38|5417.28|5416.88|5416.03|5415.63|654
1722360490000|2024-07-30 17:28:10|5416.9|5416.5|5418.28|5417.88|5418.28|5417.88|5416.78|5416.38|556
1722360500000|2024-07-30 17:28:20|5418.53|5418.13|5418.53|5418.13|5418.53|5418.13|5417.78|5417.38|488
1722360510000|2024-07-30 17:28:30|5418.78|5418.38|5418.28|5417.88|5418.78|5418.38|5417.78|5417.38|513
1722360520000|2024-07-30 17:28:40|5418.4|5418|5418.78|5418.38|5419.28|5418.88|5418.28|5417.88|764
1722360530000|2024-07-30 17:28:50|5418.65|5418.25|5418.78|5418.38|5419.03|5418.63|5418.53|5418.13|377
1722360540000|2024-07-30 17:29:00|5418.53|5418.13|5419.03|5418.63|5419.03|5418.63|5418.28|5417.88|381
1722360550000|2024-07-30 17:29:10|5419.15|5418.75|5420.78|5420.38|5420.78|5420.38|5419.03|5418.63|804
1722360560000|2024-07-30 17:29:20|5420.65|5420.25|5419.78|5419.38|5420.78|5420.38|5419.65|5419.25|502
1722360570000|2024-07-30 17:29:30|5419.65|5419.25|5420.03|5419.63|5420.28|5419.88|5419.53|5419.13|449
1722360580000|2024-07-30 17:29:40|5420.28|5419.88|5420.53|5420.13|5420.78|5420.38|5420.03|5419.63|307
1722360590000|2024-07-30 17:29:50|5420.65|5420.25|5421.4|5421|5421.53|5421.13|5420.65|5420.25|421
1722360600000|2024-07-30 17:30:00|5421.28|5420.88|5421.28|5420.88|5421.53|5421.13|5420.53|5420.13|673
1722360610000|2024-07-30 17:30:10|5421.03|5420.63|5418.78|5418.38|5421.03|5420.63|5418.78|5418.38|519
1722360620000|2024-07-30 17:30:20|5418.53|5418.13|5418.53|5418.13|5418.78|5418.38|5418.28|5417.88|622
1722360630000|2024-07-30 17:30:30|5418.28|5417.88|5419.03|5418.63|5420.03|5419.63|5418.28|5417.88|879
1722360640000|2024-07-30 17:30:40|5419.28|5418.88|5420.28|5419.88|5420.28|5419.88|5419.03|5418.63|439
1722360650000|2024-07-30 17:30:50|5420.03|5419.63|5419.03|5418.63|5420.28|5419.88|5419.03|5418.63|585
1722360660000|2024-07-30 17:31:00|5419.4|5419|5419.65|5419.25|5420.03|5419.63|5419.15|5418.75|705
1722360670000|2024-07-30 17:31:10|5419.78|5419.38|5419.03|5418.63|5419.78|5419.38|5418.4|5418|448
1722360680000|2024-07-30 17:31:20|5419.28|5418.88|5420.28|5419.88|5420.53|5420.13|5419.15|5418.75|381
1722360690000|2024-07-30 17:31:30|5419.78|5419.38|5420.53|5420.13|5420.78|5420.38|5419.28|5418.88|441
1722360700000|2024-07-30 17:31:40|5420.28|5419.88|5421.03|5420.63|5421.53|5421.13|5420.28|5419.88|640
1722360710000|2024-07-30 17:31:50|5420.78|5420.38|5419.65|5419.25|5421.03|5420.63|5419.53|5419.13|452
1722360720000|2024-07-30 17:32:00|5419.53|5419.13|5419.03|5418.63|5420.53|5420.13|5419.03|5418.63|434
1722360730000|2024-07-30 17:32:10|5419.28|5418.88|5419.03|5418.63|5420.28|5419.88|5418.78|5418.38|258
1722360740000|2024-07-30 17:32:20|5418.78|5418.38|5418.65|5418.25|5419.03|5418.63|5418.53|5418.13|508
1722360750000|2024-07-30 17:32:30|5418.78|5418.38|5419.03|5418.63|5419.03|5418.63|5418.28|5417.88|361
1722360760000|2024-07-30 17:32:40|5418.78|5418.38|5419.53|5419.13|5419.53|5419.13|5418.28|5417.88|320
1722360770000|2024-07-30 17:32:50|5419.78|5419.38|5419.53|5419.13|5419.78|5419.38|5419.28|5418.88|278
1722360780000|2024-07-30 17:33:00|5419.28|5418.88|5418.28|5417.88|5419.65|5419.25|5418.28|5417.88|616
1722360790000|2024-07-30 17:33:10|5418.53|5418.13|5418.28|5417.88|5418.78|5418.38|5418.28|5417.88|547
1722360800000|2024-07-30 17:33:20|5418.03|5417.63|5419.53|5419.13|5419.53|5419.13|5418.03|5417.63|682
1722360810000|2024-07-30 17:33:30|5419.28|5418.88|5420.28|5419.88|5420.53|5420.13|5419.03|5418.63|369
1722360820000|2024-07-30 17:33:40|5420.53|5420.13|5420.28|5419.88|5421.28|5420.88|5420.28|5419.88|601
1722360830000|2024-07-30 17:33:50|5420.03|5419.63|5420.03|5419.63|5420.28|5419.88|5420.03|5419.63|229
1722360840000|2024-07-30 17:34:00|5420.28|5419.88|5420.78|5420.38|5420.78|5420.38|5420.15|5419.75|301
1722360850000|2024-07-30 17:34:10|5421.03|5420.63|5421.03|5420.63|5421.28|5420.88|5420.53|5420.13|658
1722360860000|2024-07-30 17:34:20|5420.9|5420.5|5421.53|5421.13|5422.03|5421.63|5420.78|5420.38|449
1722360870000|2024-07-30 17:34:30|5421.78|5421.38|5422.03|5421.63|5422.28|5421.88|5421.78|5421.38|288
1722360880000|2024-07-30 17:34:40|5421.78|5421.38|5422.78|5422.38|5422.78|5422.38|5421.78|5421.38|802
1722360890000|2024-07-30 17:34:50|5422.53|5422.13|5422.65|5422.25|5422.78|5422.38|5422.28|5421.88|283
1722360900000|2024-07-30 17:35:00|5422.53|5422.13|5421.53|5421.13|5422.53|5422.13|5421.03|5420.63|685
1722360910000|2024-07-30 17:35:10|5421.65|5421.25|5421.53|5421.13|5421.78|5421.38|5420.65|5420.25|574
1722360920000|2024-07-30 17:35:20|5421.78|5421.38|5421.78|5421.38|5422.28|5421.88|5421.53|5421.13|533
1722360930000|2024-07-30 17:35:30|5421.53|5421.13|5421.78|5421.38|5421.9|5421.5|5421.28|5420.88|308
1722360940000|2024-07-30 17:35:40|5421.65|5421.25|5421.78|5421.38|5421.78|5421.38|5421.53|5421.13|262
1722360950000|2024-07-30 17:35:50|5422.03|5421.63|5421.28|5420.88|5422.03|5421.63|5421.28|5420.88|413
1722360960000|2024-07-30 17:36:00|5421.4|5421|5422.53|5422.13|5422.53|5422.13|5421.03|5420.63|596
1722360970000|2024-07-30 17:36:10|5422.28|5421.88|5422.4|5422|5422.53|5422.13|5422.03|5421.63|338
1722360980000|2024-07-30 17:36:20|5422.53|5422.13|5424.28|5423.88|5424.78|5424.38|5422.28|5421.88|2538
1722360990000|2024-07-30 17:36:30|5424.03|5423.63|5424.78|5424.38|5425.03|5424.63|5423.53|5423.13|697
1722361000000|2024-07-30 17:36:40|5424.53|5424.13|5423.53|5423.13|5424.53|5424.13|5423.28|5422.88|398
1722361010000|2024-07-30 17:36:50|5423.4|5423|5424.4|5424|5424.53|5424.13|5423.28|5422.88|343
1722361020000|2024-07-30 17:37:00|5424.78|5424.38|5424.03|5423.63|5424.78|5424.38|5423.78|5423.38|414
1722361030000|2024-07-30 17:37:10|5423.9|5423.5|5424.53|5424.13|5424.53|5424.13|5423.78|5423.38|299
1722361040000|2024-07-30 17:37:20|5424.78|5424.38|5425.28|5424.88|5425.53|5425.13|5424.78|5424.38|748
1722361050000|2024-07-30 17:37:30|5425.03|5424.63|5426.28|5425.88|5426.53|5426.13|5424.53|5424.13|861
1722361060000|2024-07-30 17:37:40|5426.53|5426.13|5426.28|5425.88|5426.53|5426.13|5426.03|5425.63|407
1722361070000|2024-07-30 17:37:50|5426.53|5426.13|5426.78|5426.38|5427.28|5426.88|5426.53|5426.13|806
1722361080000|2024-07-30 17:38:00|5427.03|5426.63|5427.03|5426.63|5427.53|5427.13|5426.78|5426.38|632
1722361090000|2024-07-30 17:38:10|5427.15|5426.75|5429.28|5428.88|5430.28|5429.88|5427.03|5426.63|4037
1722361100000|2024-07-30 17:38:20|5429.03|5428.63|5428.78|5428.38|5429.28|5428.88|5428.78|5428.38|944
1722361110000|2024-07-30 17:38:30|5429.03|5428.63|5430.28|5429.88|5430.28|5429.88|5428.53|5428.13|988
1722361120000|2024-07-30 17:38:40|5430.03|5429.63|5430.03|5429.63|5430.53|5430.13|5429.78|5429.38|841
1722361130000|2024-07-30 17:38:50|5429.78|5429.38|5429.9|5429.5|5430.03|5429.63|5429.28|5428.88|483
1722361140000|2024-07-30 17:39:00|5430.03|5429.63|5429.03|5428.63|5430.28|5429.88|5429.03|5428.63|779
1722361150000|2024-07-30 17:39:10|5428.9|5428.5|5429.53|5429.13|5429.53|5429.13|5428.9|5428.5|595
1722361160000|2024-07-30 17:39:20|5429.4|5429|5429.53|5429.13|5429.78|5429.38|5428.78|5428.38|883
1722361170000|2024-07-30 17:39:30|5429.4|5429|5430.03|5429.63|5430.03|5429.63|5429.28|5428.88|355
1722361180000|2024-07-30 17:39:40|5429.78|5429.38|5429.03|5428.63|5430.03|5429.63|5428.78|5428.38|482
1722361190000|2024-07-30 17:39:50|5428.9|5428.5|5428.53|5428.13|5429.03|5428.63|5428.53|5428.13|718
1722361200000|2024-07-30 17:40:00|5428.78|5428.38|5427.9|5427.5|5428.78|5428.38|5427.78|5427.38|1251
1722361210000|2024-07-30 17:40:10|5427.78|5427.38|5426.4|5426|5427.78|5427.38|5426.28|5425.88|1103
1722361220000|2024-07-30 17:40:20|5426.53|5426.13|5427.15|5426.75|5427.28|5426.88|5426.53|5426.13|328
1722361230000|2024-07-30 17:40:30|5427.03|5426.63|5427.28|5426.88|5427.28|5426.88|5426.65|5426.25|497
1722361240000|2024-07-30 17:40:40|5427.15|5426.75|5427.03|5426.63|5427.28|5426.88|5426.78|5426.38|444
1722361250000|2024-07-30 17:40:50|5427.15|5426.75|5426.28|5425.88|5427.15|5426.75|5426.28|5425.88|707
1722361260000|2024-07-30 17:41:00|5426.53|5426.13|5426.28|5425.88|5426.65|5426.25|5426.03|5425.63|513
1722361270000|2024-07-30 17:41:10|5426.53|5426.13|5426.78|5426.38|5427.28|5426.88|5426.53|5426.13|494
1722361280000|2024-07-30 17:41:20|5426.9|5426.5|5425.28|5424.88|5426.9|5426.5|5424.78|5424.38|592
1722361290000|2024-07-30 17:41:30|5425.53|5425.13|5426.03|5425.63|5426.03|5425.63|5425.03|5424.63|459
1722361300000|2024-07-30 17:41:40|5426.15|5425.75|5425.65|5425.25|5426.53|5426.13|5425.53|5425.13|823
1722361310000|2024-07-30 17:41:50|5425.53|5425.13|5425.4|5425|5425.78|5425.38|5425.28|5424.88|266
1722361320000|2024-07-30 17:42:00|5425.53|5425.13|5426.03|5425.63|5426.03|5425.63|5425.28|5424.88|474
1722361330000|2024-07-30 17:42:10|5425.78|5425.38|5426.53|5426.13|5426.53|5426.13|5425.78|5425.38|412
1722361340000|2024-07-30 17:42:20|5426.28|5425.88|5426.53|5426.13|5426.53|5426.13|5426.03|5425.63|504
1722361350000|2024-07-30 17:42:30|5426.4|5426|5425.28|5424.88|5426.4|5426|5425.03|5424.63|357
1722361360000|2024-07-30 17:42:40|5425.53|5425.13|5426.03|5425.63|5426.28|5425.88|5425.53|5425.13|394
1722361370000|2024-07-30 17:42:50|5426.28|5425.88|5427.28|5426.88|5427.28|5426.88|5426.28|5425.88|738
1722361380000|2024-07-30 17:43:00|5427.03|5426.63|5426.28|5425.88|5427.53|5427.13|5426.28|5425.88|633
1722361390000|2024-07-30 17:43:10|5426.53|5426.13|5426.03|5425.63|5427.03|5426.63|5426.03|5425.63|324
1722361400000|2024-07-30 17:43:20|5426.28|5425.88|5427.28|5426.88|5427.78|5427.38|5426.28|5425.88|1069
1722361410000|2024-07-30 17:43:30|5427.4|5427|5427.53|5427.13|5427.53|5427.13|5427.28|5426.88|197
1722361420000|2024-07-30 17:43:40|5427.28|5426.88|5427.28|5426.88|5428.28|5427.88|5427.28|5426.88|688
1722361430000|2024-07-30 17:43:50|5427.53|5427.13|5426.53|5426.13|5427.53|5427.13|5426.53|5426.13|405
1722361440000|2024-07-30 17:44:00|5426.78|5426.38|5428.53|5428.13|5428.53|5428.13|5426.28|5425.88|674
1722361450000|2024-07-30 17:44:10|5428.28|5427.88|5428.78|5428.38|5428.78|5428.38|5427.78|5427.38|481
1722361460000|2024-07-30 17:44:20|5429.03|5428.63|5429.53|5429.13|5429.53|5429.13|5428.78|5428.38|1017
1722361470000|2024-07-30 17:44:30|5429.28|5428.88|5429.78|5429.38|5429.78|5429.38|5428.53|5428.13|311
1722361480000|2024-07-30 17:44:40|5429.53|5429.13|5429.53|5429.13|5429.78|5429.38|5429.53|5429.13|336
1722361490000|2024-07-30 17:44:50|5429.78|5429.38|5429.53|5429.13|5429.78|5429.38|5429.53|5429.13|728
1722361500000|2024-07-30 17:45:00|5429.28|5428.88|5429.03|5428.63|5429.53|5429.13|5429.03|5428.63|538
1722361510000|2024-07-30 17:45:10|5429.15|5428.75|5429.53|5429.13|5429.53|5429.13|5428.53|5428.13|469
1722361520000|2024-07-30 17:45:20|5429.28|5428.88|5429.28|5428.88|5429.53|5429.13|5429.03|5428.63|283
1722361530000|2024-07-30 17:45:30|5429.03|5428.63|5428.78|5428.38|5429.28|5428.88|5428.53|5428.13|529
1722361540000|2024-07-30 17:45:40|5428.53|5428.13|5428.78|5428.38|5429.03|5428.63|5428.28|5427.88|462
1722361550000|2024-07-30 17:45:50|5429.03|5428.63|5429.28|5428.88|5429.53|5429.13|5429.03|5428.63|221
1722361560000|2024-07-30 17:46:00|5429.03|5428.63|5429.78|5429.38|5429.78|5429.38|5428.78|5428.38|463
1722361570000|2024-07-30 17:46:10|5429.53|5429.13|5430.03|5429.63|5430.28|5429.88|5429.53|5429.13|294
1722361580000|2024-07-30 17:46:20|5430.28|5429.88|5431.03|5430.63|5431.03|5430.63|5430.03|5429.63|510
1722361590000|2024-07-30 17:46:30|5430.53|5430.13|5430.78|5430.38|5430.78|5430.38|5430.28|5429.88|638
1722361600000|2024-07-30 17:46:40|5431.03|5430.63|5430.78|5430.38|5431.28|5430.88|5430.28|5429.88|983
1722361610000|2024-07-30 17:46:50|5431.03|5430.63|5430.28|5429.88|5431.03|5430.63|5430.03|5429.63|388
1722361620000|2024-07-30 17:47:00|5430.4|5430|5430.15|5429.75|5430.4|5430|5429.53|5429.13|418
1722361630000|2024-07-30 17:47:10|5430.28|5429.88|5429.28|5428.88|5430.28|5429.88|5429.28|5428.88|405
1722361640000|2024-07-30 17:47:20|5429.53|5429.13|5428.28|5427.88|5429.78|5429.38|5427.78|5427.38|711
1722361650000|2024-07-30 17:47:30|5428.15|5427.75|5428.53|5428.13|5429.03|5428.63|5428.03|5427.63|544
1722361660000|2024-07-30 17:47:40|5428.78|5428.38|5427.28|5426.88|5428.78|5428.38|5427.03|5426.63|555
1722361670000|2024-07-30 17:47:50|5427.53|5427.13|5427.03|5426.63|5428.03|5427.63|5427.03|5426.63|293
1722361680000|2024-07-30 17:48:00|5426.78|5426.38|5426.78|5426.38|5427.53|5427.13|5426.53|5426.13|597
1722361690000|2024-07-30 17:48:10|5426.9|5426.5|5426.9|5426.5|5427.03|5426.63|5426.03|5425.63|673
1722361700000|2024-07-30 17:48:20|5426.78|5426.38|5426.28|5425.88|5426.78|5426.38|5426.28|5425.88|305
1722361710000|2024-07-30 17:48:30|5426.53|5426.13|5426.65|5426.25|5427.03|5426.63|5426.28|5425.88|542
1722361720000|2024-07-30 17:48:40|5426.53|5426.13|5428.28|5427.88|5428.78|5428.38|5426.53|5426.13|783
1722361730000|2024-07-30 17:48:50|5428.53|5428.13|5428.78|5428.38|5428.9|5428.5|5428.03|5427.63|449
1722361740000|2024-07-30 17:49:00|5429.03|5428.63|5429.03|5428.63|5429.03|5428.63|5428.53|5428.13|242
1722361750000|2024-07-30 17:49:10|5429.28|5428.88|5429.9|5429.5|5430.03|5429.63|5429.28|5428.88|519
1722361760000|2024-07-30 17:49:20|5430.03|5429.63|5429.78|5429.38|5430.28|5429.88|5429.53|5429.13|552
1722361770000|2024-07-30 17:49:30|5429.53|5429.13|5430.03|5429.63|5430.28|5429.88|5429.28|5428.88|511
1722361780000|2024-07-30 17:49:40|5430.28|5429.88|5431.03|5430.63|5431.03|5430.63|5430.03|5429.63|528
1722361790000|2024-07-30 17:49:50|5430.78|5430.38|5430.78|5430.38|5431.03|5430.63|5430.65|5430.25|273
1722361800000|2024-07-30 17:50:00|5430.65|5430.25|5430.28|5429.88|5431.03|5430.63|5430.28|5429.88|631
1722361810000|2024-07-30 17:50:10|5430.78|5430.38|5429.78|5429.38|5431.03|5430.63|5429.28|5428.88|624
1722361820000|2024-07-30 17:50:20|5429.65|5429.25|5429.78|5429.38|5430.4|5430|5429.53|5429.13|378
1722361830000|2024-07-30 17:50:30|5430.28|5429.88|5429.53|5429.13|5430.53|5430.13|5429.03|5428.63|384
1722361840000|2024-07-30 17:50:40|5429.65|5429.25|5430.28|5429.88|5430.28|5429.88|5429.53|5429.13|306
1722361850000|2024-07-30 17:50:50|5430.15|5429.75|5429.53|5429.13|5430.28|5429.88|5429.53|5429.13|235
1722361860000|2024-07-30 17:51:00|5429.78|5429.38|5429.78|5429.38|5430.03|5429.63|5429.53|5429.13|308
1722361870000|2024-07-30 17:51:10|5429.65|5429.25|5430.53|5430.13|5430.65|5430.25|5429.53|5429.13|334
1722361880000|2024-07-30 17:51:20|5430.28|5429.88|5430.78|5430.38|5431.03|5430.63|5430.03|5429.63|309
1722361890000|2024-07-30 17:51:30|5430.53|5430.13|5430.78|5430.38|5431.03|5430.63|5430.53|5430.13|275
1722361900000|2024-07-30 17:51:40|5430.53|5430.13|5431.28|5430.88|5431.28|5430.88|5430.53|5430.13|297
1722361910000|2024-07-30 17:51:50|5431.03|5430.63|5430.53|5430.13|5431.28|5430.88|5430.53|5430.13|457
1722361920000|2024-07-30 17:52:00|5430.78|5430.38|5430.28|5429.88|5431.03|5430.63|5430.03|5429.63|443
1722361930000|2024-07-30 17:52:10|5430.15|5429.75|5428.78|5428.38|5430.4|5430|5428.53|5428.13|669
1722361940000|2024-07-30 17:52:20|5428.53|5428.13|5428.28|5427.88|5428.53|5428.13|5428.03|5427.63|517
1722361950000|2024-07-30 17:52:30|5428.53|5428.13|5427.53|5427.13|5428.53|5428.13|5427.53|5427.13|407
1722361960000|2024-07-30 17:52:40|5427.78|5427.38|5427.9|5427.5|5428.03|5427.63|5427.28|5426.88|459
1722361970000|2024-07-30 17:52:50|5428.03|5427.63|5428.03|5427.63|5428.15|5427.75|5427.53|5427.13|307
1722361980000|2024-07-30 17:53:00|5427.78|5427.38|5429.03|5428.63|5429.28|5428.88|5427.78|5427.38|557
1722361990000|2024-07-30 17:53:10|5428.78|5428.38|5429.03|5428.63|5429.53|5429.13|5428.78|5428.38|251
1722362000000|2024-07-30 17:53:20|5428.78|5428.38|5429.4|5429|5429.4|5429|5428.53|5428.13|314
1722362010000|2024-07-30 17:53:30|5429.53|5429.13|5428.28|5427.88|5429.65|5429.25|5428.28|5427.88|347
1722362020000|2024-07-30 17:53:40|5428.03|5427.63|5427.53|5427.13|5428.15|5427.75|5427.03|5426.63|555
1722362030000|2024-07-30 17:53:50|5427.78|5427.38|5428.03|5427.63|5428.28|5427.88|5427.53|5427.13|330
1722362040000|2024-07-30 17:54:00|5427.9|5427.5|5428.03|5427.63|5428.28|5427.88|5427.78|5427.38|201
1722362050000|2024-07-30 17:54:10|5427.9|5427.5|5428.03|5427.63|5428.03|5427.63|5427.53|5427.13|305
1722362060000|2024-07-30 17:54:20|5427.78|5427.38|5427.28|5426.88|5427.78|5427.38|5427.03|5426.63|444
1722362070000|2024-07-30 17:54:30|5427.4|5427|5426.53|5426.13|5427.4|5427|5426.53|5426.13|758
1722362080000|2024-07-30 17:54:40|5426.78|5426.38|5427.53|5427.13|5428.28|5427.88|5426.53|5426.13|700
1722362090000|2024-07-30 17:54:50|5427.65|5427.25|5427.78|5427.38|5427.78|5427.38|5427.53|5427.13|291
1722362100000|2024-07-30 17:55:00|5428.28|5427.88|5428.03|5427.63|5428.78|5428.38|5428.03|5427.63|780
1722362110000|2024-07-30 17:55:10|5427.9|5427.5|5428.03|5427.63|5428.65|5428.25|5427.9|5427.5|392
1722362120000|2024-07-30 17:55:20|5427.78|5427.38|5427.03|5426.63|5427.9|5427.5|5427.03|5426.63|411
1722362130000|2024-07-30 17:55:30|5427.15|5426.75|5428.03|5427.63|5428.15|5427.75|5427.03|5426.63|728
1722362140000|2024-07-30 17:55:40|5427.9|5427.5|5428.53|5428.13|5428.53|5428.13|5427.78|5427.38|316
1722362150000|2024-07-30 17:55:50|5428.78|5428.38|5429.28|5428.88|5429.28|5428.88|5428.28|5427.88|470
1722362160000|2024-07-30 17:56:00|5429.53|5429.13|5429.53|5429.13|5429.53|5429.13|5428.78|5428.38|466
1722362170000|2024-07-30 17:56:10|5429.78|5429.38|5429.78|5429.38|5429.9|5429.5|5429.4|5429|379
1722362180000|2024-07-30 17:56:20|5429.65|5429.25|5430.28|5429.88|5430.28|5429.88|5429.53|5429.13|412
1722362190000|2024-07-30 17:56:30|5430.03|5429.63|5429.78|5429.38|5430.28|5429.88|5429.78|5429.38|738
1722362200000|2024-07-30 17:56:40|5429.9|5429.5|5429.78|5429.38|5430.03|5429.63|5429.53|5429.13|250
1722362210000|2024-07-30 17:56:50|5429.9|5429.5|5428.4|5428|5429.9|5429.5|5428.4|5428|439
1722362220000|2024-07-30 17:57:00|5428.53|5428.13|5428.03|5427.63|5428.53|5428.13|5427.78|5427.38|596
1722362230000|2024-07-30 17:57:10|5427.9|5427.5|5427.78|5427.38|5428.03|5427.63|5427.53|5427.13|207
1722362240000|2024-07-30 17:57:20|5427.65|5427.25|5427.28|5426.88|5427.78|5427.38|5427.03|5426.63|549
1722362250000|2024-07-30 17:57:30|5427.03|5426.63|5427.15|5426.75|5427.53|5427.13|5427.03|5426.63|446
1722362260000|2024-07-30 17:57:40|5427.28|5426.88|5428.4|5428|5428.53|5428.13|5427.03|5426.63|463
1722362270000|2024-07-30 17:57:50|5428.53|5428.13|5428.03|5427.63|5428.53|5428.13|5427.78|5427.38|342
1722362280000|2024-07-30 17:58:00|5427.9|5427.5|5428.78|5428.38|5429.03|5428.63|5427.9|5427.5|312
1722362290000|2024-07-30 17:58:10|5428.53|5428.13|5428.78|5428.38|5428.78|5428.38|5428.53|5428.13|324
1722362300000|2024-07-30 17:58:20|5429.03|5428.63|5428.78|5428.38|5429.03|5428.63|5428.28|5427.88|201
1722362310000|2024-07-30 17:58:30|5429.28|5428.88|5429.28|5428.88|5429.78|5429.38|5429.03|5428.63|478
1722362320000|2024-07-30 17:58:40|5429.53|5429.13|5429.53|5429.13|5429.78|5429.38|5429.28|5428.88|207
1722362330000|2024-07-30 17:58:50|5429.28|5428.88|5429.28|5428.88|5429.4|5429|5429.28|5428.88|182
1722362340000|2024-07-30 17:59:00|5429.03|5428.63|5429.03|5428.63|5429.28|5428.88|5428.78|5428.38|407
1722362350000|2024-07-30 17:59:10|5428.9|5428.5|5430.03|5429.63|5430.03|5429.63|5428.9|5428.5|257
1722362360000|2024-07-30 17:59:20|5429.78|5429.38|5429.03|5428.63|5430.03|5429.63|5428.78|5428.38|425
1722362370000|2024-07-30 17:59:30|5428.78|5428.38|5429.53|5429.13|5429.53|5429.13|5428.65|5428.25|208
1722362380000|2024-07-30 17:59:40|5429.4|5429|5429.78|5429.38|5429.78|5429.38|5429.28|5428.88|252
1722362390000|2024-07-30 17:59:50|5429.65|5429.25|5429.53|5429.13|5429.78|5429.38|5429.53|5429.13|272
1722362400000|2024-07-30 18:00:00|5429.78|5429.38|5430.9|5430.5|5430.9|5430.5|5429.65|5429.25|878
1722362410000|2024-07-30 18:00:10|5431.03|5430.63|5431.65|5431.25|5431.78|5431.38|5430.78|5430.38|686
1722362420000|2024-07-30 18:00:20|5432.03|5431.63|5431.78|5431.38|5432.03|5431.63|5431.53|5431.13|1231
1722362430000|2024-07-30 18:00:30|5431.53|5431.13|5431.28|5430.88|5431.53|5431.13|5430.65|5430.25|573
1722362440000|2024-07-30 18:00:40|5431.53|5431.13|5431.28|5430.88|5431.53|5431.13|5431.03|5430.63|234
1722362450000|2024-07-30 18:00:50|5431.53|5431.13|5431.28|5430.88|5431.53|5431.13|5430.78|5430.38|550
1722362460000|2024-07-30 18:01:00|5431.53|5431.13|5431.53|5431.13|5431.53|5431.13|5431.28|5430.88|346
1722362470000|2024-07-30 18:01:10|5431.28|5430.88|5429.03|5428.63|5431.28|5430.88|5428.78|5428.38|740
1722362480000|2024-07-30 18:01:20|5428.9|5428.5|5429.03|5428.63|5429.03|5428.63|5428.28|5427.88|761
1722362490000|2024-07-30 18:01:30|5429.28|5428.88|5429.28|5428.88|5429.9|5429.5|5429.03|5428.63|379
1722362500000|2024-07-30 18:01:40|5429.53|5429.13|5429.03|5428.63|5429.53|5429.13|5429.03|5428.63|206
1722362510000|2024-07-30 18:01:50|5428.9|5428.5|5428.78|5428.38|5429.03|5428.63|5428.53|5428.13|314
1722362520000|2024-07-30 18:02:00|5429.03|5428.63|5429.03|5428.63|5429.28|5428.88|5429.03|5428.63|414
1722362530000|2024-07-30 18:02:10|5429.28|5428.88|5427.03|5426.63|5429.28|5428.88|5426.78|5426.38|875
1722362540000|2024-07-30 18:02:20|5426.78|5426.38|5427.78|5427.38|5428.28|5427.88|5426.78|5426.38|570
1722362550000|2024-07-30 18:02:30|5427.53|5427.13|5428.03|5427.63|5428.03|5427.63|5427.53|5427.13|276
1722362560000|2024-07-30 18:02:40|5427.78|5427.38|5427.53|5427.13|5427.78|5427.38|5427.03|5426.63|485
1722362570000|2024-07-30 18:02:50|5427.65|5427.25|5428.28|5427.88|5428.28|5427.88|5427.53|5427.13|281
1722362580000|2024-07-30 18:03:00|5428.03|5427.63|5428.28|5427.88|5428.78|5428.38|5428.03|5427.63|440
1722362590000|2024-07-30 18:03:10|5428.03|5427.63|5427.03|5426.63|5428.28|5427.88|5427.03|5426.63|418
1722362600000|2024-07-30 18:03:20|5427.28|5426.88|5427.53|5427.13|5427.78|5427.38|5427.03|5426.63|414
1722362610000|2024-07-30 18:03:30|5427.28|5426.88|5427.28|5426.88|5427.53|5427.13|5427.03|5426.63|378
1722362620000|2024-07-30 18:03:40|5427.15|5426.75|5428.28|5427.88|5428.53|5428.13|5426.9|5426.5|582
1722362630000|2024-07-30 18:03:50|5428.03|5427.63|5427.78|5427.38|5428.28|5427.88|5427.78|5427.38|333
1722362640000|2024-07-30 18:04:00|5427.28|5426.88|5427.28|5426.88|5427.78|5427.38|5427.03|5426.63|540
1722362650000|2024-07-30 18:04:10|5427.4|5427|5427.78|5427.38|5427.78|5427.38|5427.15|5426.75|378
1722362660000|2024-07-30 18:04:20|5427.9|5427.5|5428.28|5427.88|5428.53|5428.13|5427.78|5427.38|328
1722362670000|2024-07-30 18:04:30|5428.15|5427.75|5429.03|5428.63|5429.28|5428.88|5428.15|5427.75|526
1722362680000|2024-07-30 18:04:40|5428.9|5428.5|5428.65|5428.25|5429.28|5428.88|5428.53|5428.13|277
1722362690000|2024-07-30 18:04:50|5428.78|5428.38|5428.78|5428.38|5428.78|5428.38|5428.03|5427.63|408
1722362700000|2024-07-30 18:05:00|5429.03|5428.63|5429.03|5428.63|5429.28|5428.88|5428.78|5428.38|425
1722362710000|2024-07-30 18:05:10|5429.53|5429.13|5430.78|5430.38|5430.78|5430.38|5429.4|5429|686
1722362720000|2024-07-30 18:05:20|5430.65|5430.25|5431.03|5430.63|5431.03|5430.63|5430.53|5430.13|584
1722362730000|2024-07-30 18:05:30|5431.28|5430.88|5432.28|5431.88|5432.28|5431.88|5431.28|5430.88|594
1722362740000|2024-07-30 18:05:40|5432.03|5431.63|5432.53|5432.13|5433.03|5432.63|5432.03|5431.63|1663
1722362750000|2024-07-30 18:05:50|5432.28|5431.88|5431.28|5430.88|5432.28|5431.88|5431.03|5430.63|603
1722362760000|2024-07-30 18:06:00|5431.03|5430.63|5433.03|5432.63|5433.03|5432.63|5431.03|5430.63|956
1722362770000|2024-07-30 18:06:10|5432.78|5432.38|5432.28|5431.88|5432.78|5432.38|5432.03|5431.63|475
1722362780000|2024-07-30 18:06:20|5432.4|5432|5432.53|5432.13|5432.53|5432.13|5432.28|5431.88|189
1722362790000|2024-07-30 18:06:30|5432.65|5432.25|5432.53|5432.13|5432.78|5432.38|5432.28|5431.88|356
1722362800000|2024-07-30 18:06:40|5432.28|5431.88|5432.53|5432.13|5432.53|5432.13|5432.03|5431.63|210
1722362810000|2024-07-30 18:06:50|5432.4|5432|5432.03|5431.63|5432.4|5432|5431.78|5431.38|228
1722362820000|2024-07-30 18:07:00|5432.28|5431.88|5432.53|5432.13|5432.78|5432.38|5432.15|5431.75|452
1722362830000|2024-07-30 18:07:10|5432.4|5432|5432.53|5432.13|5432.78|5432.38|5432.28|5431.88|317
1722362840000|2024-07-30 18:07:20|5432.65|5432.25|5432.28|5431.88|5432.65|5432.25|5432.28|5431.88|227
1722362850000|2024-07-30 18:07:30|5432.15|5431.75|5432.28|5431.88|5432.28|5431.88|5431.28|5430.88|509
1722362860000|2024-07-30 18:07:40|5432.53|5432.13|5432.53|5432.13|5432.53|5432.13|5432.03|5431.63|275
1722362870000|2024-07-30 18:07:50|5432.4|5432|5432.03|5431.63|5432.4|5432|5431.78|5431.38|203
1722362880000|2024-07-30 18:08:00|5432.15|5431.75|5432.53|5432.13|5432.53|5432.13|5432.03|5431.63|161
1722362890000|2024-07-30 18:08:10|5432.65|5432.25|5432.28|5431.88|5432.78|5432.38|5432.28|5431.88|242
1722362900000|2024-07-30 18:08:20|5432.53|5432.13|5432.53|5432.13|5432.78|5432.38|5432.53|5432.13|215
1722362910000|2024-07-30 18:08:30|5432.28|5431.88|5432.4|5432|5432.65|5432.25|5432.28|5431.88|306
1722362920000|2024-07-30 18:08:40|5432.53|5432.13|5432.78|5432.38|5433.03|5432.63|5432.53|5432.13|267
1722362930000|2024-07-30 18:08:50|5432.9|5432.5|5432.53|5432.13|5433.03|5432.63|5432.53|5432.13|358
1722362940000|2024-07-30 18:09:00|5432.28|5431.88|5433.03|5432.63|5433.03|5432.63|5432.28|5431.88|517
1722362950000|2024-07-30 18:09:10|5432.78|5432.38|5431.28|5430.88|5432.78|5432.38|5431.28|5430.88|1070
1722362960000|2024-07-30 18:09:20|5431.15|5430.75|5431.53|5431.13|5431.78|5431.38|5430.78|5430.38|731
1722362970000|2024-07-30 18:09:30|5431.65|5431.25|5432.03|5431.63|5432.03|5431.63|5431.53|5431.13|337
1722362980000|2024-07-30 18:09:40|5431.78|5431.38|5432.03|5431.63|5432.28|5431.88|5431.78|5431.38|198
1722362990000|2024-07-30 18:09:50|5432.28|5431.88|5432.28|5431.88|5432.53|5432.13|5432.28|5431.88|269
1722363000000|2024-07-30 18:10:00|5432.03|5431.63|5433.78|5433.38|5433.78|5433.38|5432.03|5431.63|1002
1722363010000|2024-07-30 18:10:10|5434.03|5433.63|5433.53|5433.13|5434.15|5433.75|5433.28|5432.88|538
1722363020000|2024-07-30 18:10:20|5433.4|5433|5433.03|5432.63|5433.53|5433.13|5432.9|5432.5|362
1722363030000|2024-07-30 18:10:30|5432.78|5432.38|5432.78|5432.38|5433.03|5432.63|5432.53|5432.13|300
1722363040000|2024-07-30 18:10:40|5432.9|5432.5|5432.78|5432.38|5433.03|5432.63|5432.53|5432.13|236
1722363050000|2024-07-30 18:10:50|5432.9|5432.5|5433.03|5432.63|5433.28|5432.88|5432.9|5432.5|234
1722363060000|2024-07-30 18:11:00|5433.28|5432.88|5433.53|5433.13|5434.03|5433.63|5433.03|5432.63|533
1722363070000|2024-07-30 18:11:10|5433.03|5432.63|5433.28|5432.88|5433.78|5433.38|5433.03|5432.63|508
1722363080000|2024-07-30 18:11:20|5433.53|5433.13|5433.28|5432.88|5433.53|5433.13|5433.28|5432.88|159
1722363090000|2024-07-30 18:11:30|5433.53|5433.13|5433.53|5433.13|5433.53|5433.13|5433.28|5432.88|258
1722363100000|2024-07-30 18:11:40|5433.65|5433.25|5433.53|5433.13|5433.78|5433.38|5433.53|5433.13|204
1722363110000|2024-07-30 18:11:50|5433.28|5432.88|5432.78|5432.38|5433.28|5432.88|5432.03|5431.63|464
1722363120000|2024-07-30 18:12:00|5432.53|5432.13|5432.53|5432.13|5432.53|5432.13|5432.28|5431.88|385
1722363130000|2024-07-30 18:12:10|5432.78|5432.38|5433.03|5432.63|5433.03|5432.63|5432.65|5432.25|255
1722363140000|2024-07-30 18:12:20|5433.28|5432.88|5433.4|5433|5433.53|5433.13|5433.28|5432.88|127
1722363150000|2024-07-30 18:12:30|5433.53|5433.13|5433.78|5433.38|5433.78|5433.38|5433.53|5433.13|227
1722363160000|2024-07-30 18:12:40|5434.03|5433.63|5433.78|5433.38|5434.15|5433.75|5433.78|5433.38|294
1722363170000|2024-07-30 18:12:50|5434.03|5433.63|5434.28|5433.88|5434.28|5433.88|5434.03|5433.63|253
1722363180000|2024-07-30 18:13:00|5434.03|5433.63|5435.03|5434.63|5435.03|5434.63|5434.03|5433.63|1435
1722363190000|2024-07-30 18:13:10|5435.28|5434.88|5435.28|5434.88|5435.53|5435.13|5434.78|5434.38|808
1722363200000|2024-07-30 18:13:20|5435.53|5435.13|5435.78|5435.38|5435.78|5435.38|5435.53|5435.13|290
1722363210000|2024-07-30 18:13:30|5435.9|5435.5|5435.78|5435.38|5436.28|5435.88|5435.53|5435.13|888
1722363220000|2024-07-30 18:13:40|5435.9|5435.5|5435.53|5435.13|5436.03|5435.63|5435.53|5435.13|385
1722363230000|2024-07-30 18:13:50|5435.65|5435.25|5435.53|5435.13|5435.78|5435.38|5435.53|5435.13|172
1722363240000|2024-07-30 18:14:00|5435.78|5435.38|5435.28|5434.88|5436.03|5435.63|5435.28|5434.88|241
1722363250000|2024-07-30 18:14:10|5435.15|5434.75|5435.53|5435.13|5435.78|5435.38|5435.15|5434.75|355
1722363260000|2024-07-30 18:14:20|5435.28|5434.88|5435.28|5434.88|5435.28|5434.88|5435.03|5434.63|462
1722363270000|2024-07-30 18:14:30|5435.03|5434.63|5435.28|5434.88|5435.28|5434.88|5434.78|5434.38|411
1722363280000|2024-07-30 18:14:40|5435.53|5435.13|5434.78|5434.38|5435.53|5435.13|5434.78|5434.38|321
1722363290000|2024-07-30 18:14:50|5434.65|5434.25|5434.53|5434.13|5434.78|5434.38|5434.28|5433.88|543
1722363300000|2024-07-30 18:15:00|5434.78|5434.38|5435.53|5435.13|5435.53|5435.13|5434.78|5434.38|530
1722363310000|2024-07-30 18:15:10|5435.28|5434.88|5435.78|5435.38|5435.78|5435.38|5435.28|5434.88|307
1722363320000|2024-07-30 18:15:20|5435.9|5435.5|5436.28|5435.88|5436.53|5436.13|5435.78|5435.38|678
1722363330000|2024-07-30 18:15:30|5436.03|5435.63|5436.28|5435.88|5436.53|5436.13|5436.03|5435.63|362
1722363340000|2024-07-30 18:15:40|5436.03|5435.63|5436.28|5435.88|5436.28|5435.88|5436.03|5435.63|147
1722363350000|2024-07-30 18:15:50|5436.4|5436|5436.53|5436.13|5436.53|5436.13|5436.28|5435.88|351
1722363360000|2024-07-30 18:16:00|5436.78|5436.38|5437.28|5436.88|5437.28|5436.88|5436.78|5436.38|711
1722363370000|2024-07-30 18:16:10|5437.53|5437.13|5438.03|5437.63|5438.28|5437.88|5437.53|5437.13|672
1722363380000|2024-07-30 18:16:20|5437.53|5437.13|5439.28|5438.88|5439.53|5439.13|5437.53|5437.13|1507
1722363390000|2024-07-30 18:16:30|5439.03|5438.63|5439.03|5438.63|5439.28|5438.88|5438.78|5438.38|433
1722363400000|2024-07-30 18:16:40|5438.78|5438.38|5438.53|5438.13|5439.03|5438.63|5438.53|5438.13|400
1722363410000|2024-07-30 18:16:50|5438.78|5438.38|5439.03|5438.63|5439.28|5438.88|5438.78|5438.38|573
1722363420000|2024-07-30 18:17:00|5438.78|5438.38|5438.78|5438.38|5439.28|5438.88|5438.28|5437.88|957
1722363430000|2024-07-30 18:17:10|5438.9|5438.5|5438.78|5438.38|5439.03|5438.63|5438.28|5437.88|673
1722363440000|2024-07-30 18:17:20|5438.65|5438.25|5439.53|5439.13|5439.53|5439.13|5438.53|5438.13|526
1722363450000|2024-07-30 18:17:30|5439.65|5439.25|5440.53|5440.13|5440.78|5440.38|5439.65|5439.25|1057
1722363460000|2024-07-30 18:17:40|5440.4|5440|5440.03|5439.63|5440.78|5440.38|5440.03|5439.63|558
1722363470000|2024-07-30 18:17:50|5440.28|5439.88|5440.53|5440.13|5440.53|5440.13|5440.03|5439.63|781
1722363480000|2024-07-30 18:18:00|5440.78|5440.38|5440.03|5439.63|5440.78|5440.38|5440.03|5439.63|382
1722363490000|2024-07-30 18:18:10|5439.9|5439.5|5438.53|5438.13|5440.03|5439.63|5438.53|5438.13|1002
1722363500000|2024-07-30 18:18:20|5438.28|5437.88|5438.53|5438.13|5438.53|5438.13|5437.78|5437.38|1043
1722363510000|2024-07-30 18:18:30|5438.78|5438.38|5438.78|5438.38|5438.78|5438.38|5438.53|5438.13|347
1722363520000|2024-07-30 18:18:40|5439.03|5438.63|5439.03|5438.63|5439.03|5438.63|5438.78|5438.38|397
1722363530000|2024-07-30 18:18:50|5439.28|5438.88|5440.03|5439.63|5440.03|5439.63|5439.03|5438.63|357
1722363540000|2024-07-30 18:19:00|5439.78|5439.38|5439.78|5439.38|5440.03|5439.63|5439.65|5439.25|416
1722363550000|2024-07-30 18:19:10|5439.65|5439.25|5439.28|5438.88|5439.78|5439.38|5439.28|5438.88|317
1722363560000|2024-07-30 18:19:20|5439.03|5438.63|5439.28|5438.88|5439.78|5439.38|5439.03|5438.63|401
1722363570000|2024-07-30 18:19:30|5439.4|5439|5439.53|5439.13|5439.78|5439.38|5439.28|5438.88|188
1722363580000|2024-07-30 18:19:40|5439.65|5439.25|5439.78|5439.38|5440.03|5439.63|5439.53|5439.13|205
1722363590000|2024-07-30 18:19:50|5440.03|5439.63|5439.78|5439.38|5440.03|5439.63|5439.78|5439.38|333
1722363600000|2024-07-30 18:20:00|5439.53|5439.13|5439.78|5439.38|5440.03|5439.63|5439.53|5439.13|371
1722363610000|2024-07-30 18:20:10|5439.9|5439.5|5439.9|5439.5|5440.03|5439.63|5439.78|5439.38|315
1722363620000|2024-07-30 18:20:20|5440.03|5439.63|5441.28|5440.88|5441.28|5440.88|5440.03|5439.63|1127
1722363630000|2024-07-30 18:20:30|5441.53|5441.13|5441.78|5441.38|5443.03|5442.63|5441.53|5441.13|1975
1722363640000|2024-07-30 18:20:40|5441.53|5441.13|5441.03|5440.63|5441.53|5441.13|5440.53|5440.13|845
1722363650000|2024-07-30 18:20:50|5441.28|5440.88|5440.53|5440.13|5441.28|5440.88|5440.53|5440.13|495
1722363660000|2024-07-30 18:21:00|5440.65|5440.25|5441.28|5440.88|5441.28|5440.88|5440.53|5440.13|486
1722363670000|2024-07-30 18:21:10|5441.53|5441.13|5441.78|5441.38|5441.9|5441.5|5441.53|5441.13|478
1722363680000|2024-07-30 18:21:20|5441.53|5441.13|5441.15|5440.75|5441.53|5441.13|5441.03|5440.63|253
1722363690000|2024-07-30 18:21:30|5441.03|5440.63|5441.53|5441.13|5441.53|5441.13|5440.78|5440.38|458
1722363700000|2024-07-30 18:21:40|5441.28|5440.88|5440.28|5439.88|5441.53|5441.13|5440.28|5439.88|529
1722363710000|2024-07-30 18:21:50|5440.03|5439.63|5441.03|5440.63|5441.03|5440.63|5440.03|5439.63|452
1722363720000|2024-07-30 18:22:00|5441.15|5440.75|5440.78|5440.38|5441.4|5441|5440.78|5440.38|418
1722363730000|2024-07-30 18:22:10|5440.53|5440.13|5439.53|5439.13|5440.78|5440.38|5439.53|5439.13|607
1722363740000|2024-07-30 18:22:20|5439.78|5439.38|5439.28|5438.88|5439.78|5439.38|5439.28|5438.88|440
1722363750000|2024-07-30 18:22:30|5439.53|5439.13|5439.03|5438.63|5439.53|5439.13|5439.03|5438.63|426
1722363760000|2024-07-30 18:22:40|5438.78|5438.38|5438.03|5437.63|5438.78|5438.38|5437.78|5437.38|1062
1722363770000|2024-07-30 18:22:50|5438.28|5437.88|5437.53|5437.13|5438.28|5437.88|5437.53|5437.13|682
1722363780000|2024-07-30 18:23:00|5436.53|5436.13|5437.28|5436.88|5437.78|5437.38|5436.28|5435.88|1457
1722363790000|2024-07-30 18:23:10|5437.03|5436.63|5436.78|5436.38|5437.15|5436.75|5436.53|5436.13|781
1722363800000|2024-07-30 18:23:20|5436.53|5436.13|5437.03|5436.63|5437.03|5436.63|5436.15|5435.75|744
1722363810000|2024-07-30 18:23:30|5437.15|5436.75|5436.65|5436.25|5437.28|5436.88|5436.53|5436.13|369
1722363820000|2024-07-30 18:23:40|5436.78|5436.38|5437.15|5436.75|5437.28|5436.88|5436.53|5436.13|337
1722363830000|2024-07-30 18:23:50|5437.03|5436.63|5437.53|5437.13|5437.78|5437.38|5436.78|5436.38|611
1722363840000|2024-07-30 18:24:00|5437.78|5437.38|5438.53|5438.13|5438.78|5438.38|5437.65|5437.25|568
1722363850000|2024-07-30 18:24:10|5438.78|5438.38|5437.78|5437.38|5438.78|5438.38|5437.78|5437.38|555
1722363860000|2024-07-30 18:24:20|5438.03|5437.63|5438.78|5438.38|5438.78|5438.38|5438.03|5437.63|315
1722363870000|2024-07-30 18:24:30|5439.03|5438.63|5439.28|5438.88|5439.53|5439.13|5439.03|5438.63|463
1722363880000|2024-07-30 18:24:40|5439.03|5438.63|5439.53|5439.13|5439.53|5439.13|5438.78|5438.38|348
1722363890000|2024-07-30 18:24:50|5439.65|5439.25|5439.78|5439.38|5440.03|5439.63|5439.53|5439.13|349
1722363900000|2024-07-30 18:25:00|5439.65|5439.25|5439.03|5438.63|5439.65|5439.25|5439.03|5438.63|668
1722363910000|2024-07-30 18:25:10|5438.9|5438.5|5439.03|5438.63|5439.03|5438.63|5438.53|5438.13|404
1722363920000|2024-07-30 18:25:20|5439.28|5438.88|5439.53|5439.13|5439.78|5439.38|5439.03|5438.63|372
1722363930000|2024-07-30 18:25:30|5439.78|5439.38|5438.53|5438.13|5439.78|5439.38|5438.53|5438.13|322
1722363940000|2024-07-30 18:25:40|5438.78|5438.38|5439.03|5438.63|5439.03|5438.63|5438.53|5438.13|263
1722363950000|2024-07-30 18:25:50|5439.28|5438.88|5439.53|5439.13|5439.78|5439.38|5439.03|5438.63|466
1722363960000|2024-07-30 18:26:00|5439.28|5438.88|5438.03|5437.63|5439.4|5439|5437.53|5437.13|710
1722363970000|2024-07-30 18:26:10|5438.28|5437.88|5437.65|5437.25|5438.28|5437.88|5437.65|5437.25|518
1722363980000|2024-07-30 18:26:20|5437.78|5437.38|5437.53|5437.13|5438.03|5437.63|5437.28|5436.88|371
1722363990000|2024-07-30 18:26:30|5437.4|5437|5436.03|5435.63|5437.53|5437.13|5435.78|5435.38|1029
1722364000000|2024-07-30 18:26:40|5435.9|5435.5|5435.78|5435.38|5436.53|5436.13|5435.78|5435.38|881
1722364010000|2024-07-30 18:26:50|5436.03|5435.63|5436.03|5435.63|5436.03|5435.63|5435.53|5435.13|619
1722364020000|2024-07-30 18:27:00|5435.9|5435.5|5436.03|5435.63|5436.03|5435.63|5435.53|5435.13|527
1722364030000|2024-07-30 18:27:10|5435.78|5435.38|5435.28|5434.88|5436.03|5435.63|5435.03|5434.63|715
1722364040000|2024-07-30 18:27:20|5435.15|5434.75|5435.28|5434.88|5435.53|5435.13|5435.03|5434.63|397
1722364050000|2024-07-30 18:27:30|5435.03|5434.63|5435.03|5434.63|5435.28|5434.88|5434.78|5434.38|354
1722364060000|2024-07-30 18:27:40|5434.78|5434.38|5434.28|5433.88|5434.78|5434.38|5434.03|5433.63|723
1722364070000|2024-07-30 18:27:50|5434.03|5433.63|5432.53|5432.13|5434.03|5433.63|5432.03|5431.63|1626
1722364080000|2024-07-30 18:28:00|5432.65|5432.25|5432.53|5432.13|5433.53|5433.13|5432.53|5432.13|974
1722364090000|2024-07-30 18:28:10|5432.78|5432.38|5433.53|5433.13|5433.53|5433.13|5432.53|5432.13|662
1722364100000|2024-07-30 18:28:20|5433.78|5433.38|5432.78|5432.38|5434.03|5433.63|5432.53|5432.13|707
1722364110000|2024-07-30 18:28:30|5432.65|5432.25|5433.4|5433|5433.53|5433.13|5432.65|5432.25|504
1722364120000|2024-07-30 18:28:40|5433.53|5433.13|5433.03|5432.63|5433.53|5433.13|5432.78|5432.38|474
1722364130000|2024-07-30 18:28:50|5433.15|5432.75|5434.53|5434.13|5434.53|5434.13|5433.15|5432.75|781
1722364140000|2024-07-30 18:29:00|5434.28|5433.88|5434.78|5434.38|5435.28|5434.88|5434.03|5433.63|791
1722364150000|2024-07-30 18:29:10|5435.03|5434.63|5435.53|5435.13|5435.53|5435.13|5434.78|5434.38|553
1722364160000|2024-07-30 18:29:20|5435.78|5435.38|5435.28|5434.88|5435.78|5435.38|5435.03|5434.63|541
1722364170000|2024-07-30 18:29:30|5435.53|5435.13|5436.28|5435.88|5436.28|5435.88|5435.53|5435.13|608
1722364180000|2024-07-30 18:29:40|5436.53|5436.13|5435.03|5434.63|5436.53|5436.13|5435.03|5434.63|272
1722364190000|2024-07-30 18:29:50|5435.15|5434.75|5435.53|5435.13|5435.53|5435.13|5435.03|5434.63|317
1722364200000|2024-07-30 18:30:00|5435.28|5434.88|5435.53|5435.13|5436.03|5435.63|5435.03|5434.63|611
1722364210000|2024-07-30 18:30:10|5435.65|5435.25|5435.53|5435.13|5435.78|5435.38|5435.03|5434.63|386
1722364220000|2024-07-30 18:30:20|5435.78|5435.38|5435.53|5435.13|5435.78|5435.38|5435.03|5434.63|297
1722364230000|2024-07-30 18:30:30|5435.28|5434.88|5435.78|5435.38|5435.78|5435.38|5435.28|5434.88|495
1722364240000|2024-07-30 18:30:40|5435.53|5435.13|5435.78|5435.38|5435.9|5435.5|5435.28|5434.88|313
1722364250000|2024-07-30 18:30:50|5436.03|5435.63|5435.28|5434.88|5436.03|5435.63|5434.78|5434.38|514
1722364260000|2024-07-30 18:31:00|5435.53|5435.13|5434.03|5433.63|5435.53|5435.13|5434.03|5433.63|700
1722364270000|2024-07-30 18:31:10|5434.28|5433.88|5435.03|5434.63|5435.03|5434.63|5434.03|5433.63|578
1722364280000|2024-07-30 18:31:20|5435.28|5434.88|5436.15|5435.75|5436.28|5435.88|5435.28|5434.88|491
1722364290000|2024-07-30 18:31:30|5436.28|5435.88|5436.28|5435.88|5436.9|5436.5|5436.28|5435.88|514
1722364300000|2024-07-30 18:31:40|5436.53|5436.13|5435.53|5435.13|5436.53|5436.13|5435.53|5435.13|323
1722364310000|2024-07-30 18:31:50|5435.28|5434.88|5435.28|5434.88|5435.53|5435.13|5435.15|5434.75|280
1722364320000|2024-07-30 18:32:00|5435.4|5435|5434.53|5434.13|5435.53|5435.13|5434.28|5433.88|577
1722364330000|2024-07-30 18:32:10|5435.03|5434.63|5433.78|5433.38|5435.03|5434.63|5433.78|5433.38|425
1722364340000|2024-07-30 18:32:20|5434.03|5433.63|5433.78|5433.38|5434.28|5433.88|5433.78|5433.38|304
1722364350000|2024-07-30 18:32:30|5433.53|5433.13|5434.28|5433.88|5434.28|5433.88|5433.53|5433.13|289
1722364360000|2024-07-30 18:32:40|5434.15|5433.75|5433.28|5432.88|5434.28|5433.88|5433.03|5432.63|347
1722364370000|2024-07-30 18:32:50|5433.4|5433|5433.28|5432.88|5433.53|5433.13|5432.78|5432.38|621
1722364380000|2024-07-30 18:33:00|5433.53|5433.13|5433.28|5432.88|5434.03|5433.63|5433.28|5432.88|384
1722364390000|2024-07-30 18:33:10|5433.4|5433|5433.28|5432.88|5433.78|5433.38|5433.28|5432.88|284
1722364400000|2024-07-30 18:33:20|5433.15|5432.75|5433.28|5432.88|5433.65|5433.25|5433.03|5432.63|355
1722364410000|2024-07-30 18:33:30|5433.03|5432.63|5433.53|5433.13|5433.65|5433.25|5433.03|5432.63|402
1722364420000|2024-07-30 18:33:40|5433.78|5433.38|5434.28|5433.88|5434.28|5433.88|5433.53|5433.13|296
1722364430000|2024-07-30 18:33:50|5434.03|5433.63|5433.78|5433.38|5434.28|5433.88|5433.78|5433.38|315
1722364440000|2024-07-30 18:34:00|5433.53|5433.13|5433.78|5433.38|5433.78|5433.38|5433.28|5432.88|436
1722364450000|2024-07-30 18:34:10|5433.53|5433.13|5434.03|5433.63|5434.28|5433.88|5433.28|5432.88|410
1722364460000|2024-07-30 18:34:20|5433.78|5433.38|5433.78|5433.38|5434.28|5433.88|5433.53|5433.13|360
1722364470000|2024-07-30 18:34:30|5433.53|5433.13|5433.15|5432.75|5433.78|5433.38|5433.03|5432.63|374
1722364480000|2024-07-30 18:34:40|5433.03|5432.63|5434.28|5433.88|5434.78|5434.38|5433.03|5432.63|771
1722364490000|2024-07-30 18:34:50|5434.03|5433.63|5433.78|5433.38|5434.28|5433.88|5433.78|5433.38|205
1722364500000|2024-07-30 18:35:00|5434.03|5433.63|5433.9|5433.5|5434.28|5433.88|5433.78|5433.38|485
1722364510000|2024-07-30 18:35:10|5434.03|5433.63|5434.78|5434.38|5434.78|5434.38|5434.03|5433.63|693
1722364520000|2024-07-30 18:35:20|5434.65|5434.25|5434.28|5433.88|5434.65|5434.25|5433.78|5433.38|565
1722364530000|2024-07-30 18:35:30|5434.4|5434|5434.65|5434.25|5434.65|5434.25|5434.28|5433.88|484
1722364540000|2024-07-30 18:35:40|5434.53|5434.13|5434.53|5434.13|5434.53|5434.13|5434.03|5433.63|295
1722364550000|2024-07-30 18:35:50|5434.28|5433.88|5433.53|5433.13|5434.28|5433.88|5433.28|5432.88|419
1722364560000|2024-07-30 18:36:00|5433.78|5433.38|5434.53|5434.13|5434.65|5434.25|5433.53|5433.13|440
1722364570000|2024-07-30 18:36:10|5434.28|5433.88|5435.78|5435.38|5436.03|5435.63|5434.28|5433.88|645
1722364580000|2024-07-30 18:36:20|5436.03|5435.63|5436.28|5435.88|5436.28|5435.88|5435.78|5435.38|511
1722364590000|2024-07-30 18:36:30|5436.03|5435.63|5436.78|5436.38|5436.78|5436.38|5436.03|5435.63|524
1722364600000|2024-07-30 18:36:40|5436.65|5436.25|5437.28|5436.88|5437.28|5436.88|5436.53|5436.13|601
1722364610000|2024-07-30 18:36:50|5437.03|5436.63|5436.78|5436.38|5437.03|5436.63|5436.78|5436.38|294
1722364620000|2024-07-30 18:37:00|5437.03|5436.63|5436.78|5436.38|5437.03|5436.63|5436.53|5436.13|527
1722364630000|2024-07-30 18:37:10|5437.03|5436.63|5438.53|5438.13|5438.53|5438.13|5437.03|5436.63|1081
1722364640000|2024-07-30 18:37:20|5438.28|5437.88|5437.78|5437.38|5438.28|5437.88|5437.28|5436.88|484
1722364650000|2024-07-30 18:37:30|5437.53|5437.13|5438.28|5437.88|5438.28|5437.88|5437.53|5437.13|270
1722364660000|2024-07-30 18:37:40|5438.53|5438.13|5437.03|5436.63|5438.53|5438.13|5436.78|5436.38|773
1722364670000|2024-07-30 18:37:50|5437.28|5436.88|5437.78|5437.38|5437.78|5437.38|5437.28|5436.88|372
1722364680000|2024-07-30 18:38:00|5437.53|5437.13|5437.78|5437.38|5437.78|5437.38|5437.03|5436.63|263
1722364690000|2024-07-30 18:38:10|5437.53|5437.13|5437.53|5437.13|5438.03|5437.63|5437.53|5437.13|297
1722364700000|2024-07-30 18:38:20|5437.4|5437|5437.53|5437.13|5437.53|5437.13|5437.03|5436.63|478
1722364710000|2024-07-30 18:38:30|5437.65|5437.25|5438.4|5438|5438.53|5438.13|5437.65|5437.25|401
1722364720000|2024-07-30 18:38:40|5438.28|5437.88|5437.53|5437.13|5438.28|5437.88|5437.28|5436.88|245
1722364730000|2024-07-30 18:38:50|5437.28|5436.88|5437.53|5437.13|5437.78|5437.38|5437.28|5436.88|202
1722364740000|2024-07-30 18:39:00|5437.28|5436.88|5436.28|5435.88|5437.53|5437.13|5436.28|5435.88|603
1722364750000|2024-07-30 18:39:10|5436.53|5436.13|5436.78|5436.38|5436.78|5436.38|5436.28|5435.88|561
1722364760000|2024-07-30 18:39:20|5437.03|5436.63|5436.03|5435.63|5437.03|5436.63|5435.78|5435.38|494
1722364770000|2024-07-30 18:39:30|5436.28|5435.88|5437.03|5436.63|5437.03|5436.63|5436.28|5435.88|527
1722364780000|2024-07-30 18:39:40|5437.28|5436.88|5438.28|5437.88|5438.28|5437.88|5437.15|5436.75|569
1722364790000|2024-07-30 18:39:50|5437.78|5437.38|5437.78|5437.38|5437.78|5437.38|5437.28|5436.88|357
1722364800000|2024-07-30 18:40:00|5437.53|5437.13|5436.78|5436.38|5437.53|5437.13|5436.78|5436.38|526
1722364810000|2024-07-30 18:40:10|5437.03|5436.63|5437.28|5436.88|5437.28|5436.88|5436.53|5436.13|369
1722364820000|2024-07-30 18:40:20|5437.53|5437.13|5438.03|5437.63|5438.03|5437.63|5437.4|5437|251
1722364830000|2024-07-30 18:40:30|5438.28|5437.88|5437.53|5437.13|5438.28|5437.88|5437.03|5436.63|622
1722364840000|2024-07-30 18:40:40|5437.28|5436.88|5437.28|5436.88|5437.78|5437.38|5437.03|5436.63|172
1722364850000|2024-07-30 18:40:50|5437.53|5437.13|5437.78|5437.38|5437.78|5437.38|5437.03|5436.63|325
1722364860000|2024-07-30 18:41:00|5437.65|5437.25|5437.53|5437.13|5438.03|5437.63|5437.03|5436.63|573
1722364870000|2024-07-30 18:41:10|5437.78|5437.38|5437.03|5436.63|5437.78|5437.38|5437.03|5436.63|501
1722364880000|2024-07-30 18:41:20|5437.15|5436.75|5436.78|5436.38|5437.78|5437.38|5436.78|5436.38|292
1722364890000|2024-07-30 18:41:30|5437.03|5436.63|5437.53|5437.13|5437.78|5437.38|5436.78|5436.38|523
1722364900000|2024-07-30 18:41:40|5437.28|5436.88|5437.53|5437.13|5437.53|5437.13|5436.78|5436.38|287
1722364910000|2024-07-30 18:41:50|5437.78|5437.38|5438.03|5437.63|5438.03|5437.63|5437.28|5436.88|362
1722364920000|2024-07-30 18:42:00|5438.15|5437.75|5437.53|5437.13|5438.15|5437.75|5437.4|5437|278
1722364930000|2024-07-30 18:42:10|5437.28|5436.88|5437.78|5437.38|5437.78|5437.38|5437.28|5436.88|252
1722364940000|2024-07-30 18:42:20|5437.65|5437.25|5436.53|5436.13|5437.65|5437.25|5436.53|5436.13|266
1722364950000|2024-07-30 18:42:30|5436.28|5435.88|5435.03|5434.63|5436.28|5435.88|5434.78|5434.38|908
1722364960000|2024-07-30 18:42:40|5435.28|5434.88|5435.03|5434.63|5435.53|5435.13|5435.03|5434.63|552
1722364970000|2024-07-30 18:42:50|5435.28|5434.88|5434.78|5434.38|5435.28|5434.88|5434.65|5434.25|636
1722364980000|2024-07-30 18:43:00|5434.9|5434.5|5436.28|5435.88|5436.28|5435.88|5434.9|5434.5|911
1722364990000|2024-07-30 18:43:10|5436.53|5436.13|5436.53|5436.13|5436.53|5436.13|5435.78|5435.38|486
1722365000000|2024-07-30 18:43:20|5436.4|5436|5436.53|5436.13|5436.53|5436.13|5436.28|5435.88|200
1722365010000|2024-07-30 18:43:30|5436.78|5436.38|5436.53|5436.13|5436.78|5436.38|5436.53|5436.13|263
1722365020000|2024-07-30 18:43:40|5436.28|5435.88|5436.03|5435.63|5436.53|5436.13|5436.03|5435.63|206
1722365030000|2024-07-30 18:43:50|5435.9|5435.5|5436.03|5435.63|5436.28|5435.88|5435.78|5435.38|290
1722365040000|2024-07-30 18:44:00|5436.28|5435.88|5436.53|5436.13|5436.53|5436.13|5435.53|5435.13|517
1722365050000|2024-07-30 18:44:10|5436.28|5435.88|5436.53|5436.13|5436.53|5436.13|5436.03|5435.63|434
1722365060000|2024-07-30 18:44:20|5436.28|5435.88|5435.28|5434.88|5436.28|5435.88|5434.9|5434.5|560
1722365070000|2024-07-30 18:44:30|5435.03|5434.63|5435.03|5434.63|5435.28|5434.88|5434.78|5434.38|286
1722365080000|2024-07-30 18:44:40|5434.78|5434.38|5435.28|5434.88|5435.28|5434.88|5434.78|5434.38|321
1722365090000|2024-07-30 18:44:50|5435.03|5434.63|5435.78|5435.38|5435.78|5435.38|5435.03|5434.63|176
1722365100000|2024-07-30 18:45:00|5435.53|5435.13|5435.78|5435.38|5436.53|5436.13|5435.53|5435.13|699
1722365110000|2024-07-30 18:45:10|5435.65|5435.25|5435.28|5434.88|5435.78|5435.38|5435.03|5434.63|335
1722365120000|2024-07-30 18:45:20|5435.03|5434.63|5434.78|5434.38|5435.53|5435.13|5434.53|5434.13|426
1722365130000|2024-07-30 18:45:30|5435.03|5434.63|5432.78|5432.38|5435.03|5434.63|5432.78|5432.38|904
1722365140000|2024-07-30 18:45:40|5432.53|5432.13|5433.53|5433.13|5433.53|5433.13|5432.53|5432.13|765
1722365150000|2024-07-30 18:45:50|5433.28|5432.88|5433.28|5432.88|5434.03|5433.63|5433.28|5432.88|519
1722365160000|2024-07-30 18:46:00|5433.03|5432.63|5432.53|5432.13|5433.03|5432.63|5432.28|5431.88|735
1722365170000|2024-07-30 18:46:10|5432.78|5432.38|5431.28|5430.88|5432.78|5432.38|5431.03|5430.63|1226
1722365180000|2024-07-30 18:46:20|5431.53|5431.13|5432.53|5432.13|5432.53|5432.13|5430.78|5430.38|1108
1722365190000|2024-07-30 18:46:30|5432.78|5432.38|5432.03|5431.63|5432.78|5432.38|5431.78|5431.38|674
1722365200000|2024-07-30 18:46:40|5431.78|5431.38|5432.03|5431.63|5432.28|5431.88|5431.65|5431.25|462
1722365210000|2024-07-30 18:46:50|5431.9|5431.5|5432.53|5432.13|5432.78|5432.38|5431.53|5431.13|791
1722365220000|2024-07-30 18:47:00|5432.28|5431.88|5432.78|5432.38|5433.03|5432.63|5432.28|5431.88|679
1722365230000|2024-07-30 18:47:10|5432.53|5432.13|5431.53|5431.13|5432.53|5432.13|5431.53|5431.13|666
1722365240000|2024-07-30 18:47:20|5431.78|5431.38|5431.28|5430.88|5431.78|5431.38|5430.28|5429.88|1327
1722365250000|2024-07-30 18:47:30|5431.4|5431|5432.28|5431.88|5432.28|5431.88|5431.4|5431|419
1722365260000|2024-07-30 18:47:40|5432.53|5432.13|5431.53|5431.13|5432.53|5432.13|5431.53|5431.13|622
1722365270000|2024-07-30 18:47:50|5431.28|5430.88|5431.78|5431.38|5431.78|5431.38|5431.28|5430.88|353
1722365280000|2024-07-30 18:48:00|5432.03|5431.63|5432.03|5431.63|5432.78|5432.38|5431.9|5431.5|562
1722365290000|2024-07-30 18:48:10|5431.78|5431.38|5431.28|5430.88|5432.03|5431.63|5431.28|5430.88|413
1722365300000|2024-07-30 18:48:20|5431.03|5430.63|5430.78|5430.38|5431.28|5430.88|5430.53|5430.13|655
1722365310000|2024-07-30 18:48:30|5430.53|5430.13|5430.53|5430.13|5430.78|5430.38|5430.28|5429.88|358
1722365320000|2024-07-30 18:48:40|5430.65|5430.25|5431.03|5430.63|5431.53|5431.13|5430.53|5430.13|368
1722365330000|2024-07-30 18:48:50|5431.15|5430.75|5430.78|5430.38|5431.4|5431|5430.78|5430.38|346
1722365340000|2024-07-30 18:49:00|5430.53|5430.13|5430.53|5430.13|5430.78|5430.38|5430.28|5429.88|501
1722365350000|2024-07-30 18:49:10|5430.28|5429.88|5429.03|5428.63|5430.28|5429.88|5428.03|5427.63|1974
1722365360000|2024-07-30 18:49:20|5428.9|5428.5|5426.78|5426.38|5428.9|5428.5|5426.78|5426.38|1454
1722365370000|2024-07-30 18:49:30|5426.53|5426.13|5427.53|5427.13|5428.03|5427.63|5426.28|5425.88|1702
1722365380000|2024-07-30 18:49:40|5427.28|5426.88|5428.53|5428.13|5428.53|5428.13|5427.03|5426.63|834
1722365390000|2024-07-30 18:49:50|5428.28|5427.88|5428.28|5427.88|5428.28|5427.88|5427.78|5427.38|538
1722365400000|2024-07-30 18:50:00|5428.78|5428.38|5430.03|5429.63|5430.03|5429.63|5428.78|5428.38|1187
1722365410000|2024-07-30 18:50:10|5429.78|5429.38|5430.03|5429.63|5430.28|5429.88|5429.53|5429.13|592
1722365420000|2024-07-30 18:50:20|5429.78|5429.38|5429.15|5428.75|5430.03|5429.63|5429.15|5428.75|566
1722365430000|2024-07-30 18:50:30|5429.03|5428.63|5428.03|5427.63|5429.03|5428.63|5427.53|5427.13|742
1722365440000|2024-07-30 18:50:40|5427.78|5427.38|5428.4|5428|5428.78|5428.38|5427.78|5427.38|487
1722365450000|2024-07-30 18:50:50|5428.28|5427.88|5428.53|5428.13|5429.03|5428.63|5428.28|5427.88|310
1722365460000|2024-07-30 18:51:00|5428.78|5428.38|5429.78|5429.38|5429.78|5429.38|5428.78|5428.38|693
1722365470000|2024-07-30 18:51:10|5430.03|5429.63|5430.28|5429.88|5430.53|5430.13|5429.78|5429.38|795
1722365480000|2024-07-30 18:51:20|5430.53|5430.13|5429.28|5428.88|5430.53|5430.13|5429.03|5428.63|508
1722365490000|2024-07-30 18:51:30|5429.03|5428.63|5429.28|5428.88|5429.28|5428.88|5428.65|5428.25|378
1722365500000|2024-07-30 18:51:40|5429.4|5429|5429.65|5429.25|5429.78|5429.38|5429.03|5428.63|333
1722365510000|2024-07-30 18:51:50|5429.78|5429.38|5429.28|5428.88|5430.03|5429.63|5429.28|5428.88|334
1722365520000|2024-07-30 18:52:00|5429.03|5428.63|5429.28|5428.88|5430.15|5429.75|5429.03|5428.63|514
1722365530000|2024-07-30 18:52:10|5429.4|5429|5430.28|5429.88|5430.28|5429.88|5429.4|5429|642
1722365540000|2024-07-30 18:52:20|5430.03|5429.63|5429.03|5428.63|5430.28|5429.88|5429.03|5428.63|420
1722365550000|2024-07-30 18:52:30|5428.78|5428.38|5429.03|5428.63|5429.78|5429.38|5428.78|5428.38|471
1722365560000|2024-07-30 18:52:40|5429.28|5428.88|5428.65|5428.25|5429.28|5428.88|5428.53|5428.13|310
1722365570000|2024-07-30 18:52:50|5428.78|5428.38|5429.03|5428.63|5429.28|5428.88|5428.78|5428.38|208
1722365580000|2024-07-30 18:53:00|5429.28|5428.88|5428.53|5428.13|5429.53|5429.13|5428.53|5428.13|387
1722365590000|2024-07-30 18:53:10|5428.28|5427.88|5428.53|5428.13|5429.03|5428.63|5428.03|5427.63|528
1722365600000|2024-07-30 18:53:20|5428.28|5427.88|5429.03|5428.63|5429.28|5428.88|5428.28|5427.88|453
1722365610000|2024-07-30 18:53:30|5429.15|5428.75|5429.28|5428.88|5429.78|5429.38|5429.03|5428.63|421
1722365620000|2024-07-30 18:53:40|5429.15|5428.75|5429.03|5428.63|5429.28|5428.88|5428.78|5428.38|337
1722365630000|2024-07-30 18:53:50|5429.28|5428.88|5430.03|5429.63|5430.28|5429.88|5429.28|5428.88|756
1722365640000|2024-07-30 18:54:00|5430.28|5429.88|5431.53|5431.13|5431.53|5431.13|5430.03|5429.63|837
1722365650000|2024-07-30 18:54:10|5431.28|5430.88|5432.03|5431.63|5432.03|5431.63|5431.03|5430.63|472
1722365660000|2024-07-30 18:54:20|5431.9|5431.5|5431.53|5431.13|5432.03|5431.63|5431.28|5430.88|724
1722365670000|2024-07-30 18:54:30|5431.4|5431|5430.28|5429.88|5431.53|5431.13|5430.28|5429.88|426
1722365680000|2024-07-30 18:54:40|5430.15|5429.75|5429.53|5429.13|5430.15|5429.75|5429.28|5428.88|671
1722365690000|2024-07-30 18:54:50|5429.28|5428.88|5430.03|5429.63|5430.03|5429.63|5429.03|5428.63|484
1722365700000|2024-07-30 18:55:00|5430.28|5429.88|5430.03|5429.63|5431.03|5430.63|5430.03|5429.63|483
1722365710000|2024-07-30 18:55:10|5429.78|5429.38|5428.4|5428|5429.78|5429.38|5428.4|5428|558
1722365720000|2024-07-30 18:55:20|5428.28|5427.88|5429.03|5428.63|5429.28|5428.88|5428.28|5427.88|487
1722365730000|2024-07-30 18:55:30|5429.28|5428.88|5430.53|5430.13|5430.53|5430.13|5429.28|5428.88|508
1722365740000|2024-07-30 18:55:40|5430.78|5430.38|5430.03|5429.63|5430.78|5430.38|5429.53|5429.13|506
1722365750000|2024-07-30 18:55:50|5429.9|5429.5|5430.28|5429.88|5430.28|5429.88|5429.53|5429.13|149
1722365760000|2024-07-30 18:56:00|5430.15|5429.75|5430.28|5429.88|5430.78|5430.38|5430.03|5429.63|524
1722365770000|2024-07-30 18:56:10|5430.4|5430|5429.78|5429.38|5430.4|5430|5429.65|5429.25|335
1722365780000|2024-07-30 18:56:20|5429.53|5429.13|5428.78|5428.38|5429.78|5429.38|5428.78|5428.38|393
1722365790000|2024-07-30 18:56:30|5428.53|5428.13|5428.53|5428.13|5429.03|5428.63|5428.28|5427.88|593
1722365800000|2024-07-30 18:56:40|5428.78|5428.38|5428.4|5428|5428.78|5428.38|5428.28|5427.88|239
1722365810000|2024-07-30 18:56:50|5428.53|5428.13|5428.03|5427.63|5428.53|5428.13|5428.03|5427.63|372
1722365820000|2024-07-30 18:57:00|5427.78|5427.38|5429.28|5428.88|5429.28|5428.88|5427.78|5427.38|416
1722365830000|2024-07-30 18:57:10|5429.53|5429.13|5428.28|5427.88|5429.53|5429.13|5428.28|5427.88|438
1722365840000|2024-07-30 18:57:20|5428.15|5427.75|5427.78|5427.38|5428.53|5428.13|5427.78|5427.38|301
1722365850000|2024-07-30 18:57:30|5427.65|5427.25|5426.53|5426.13|5427.78|5427.38|5426.28|5425.88|1080
1722365860000|2024-07-30 18:57:40|5426.78|5426.38|5427.53|5427.13|5427.9|5427.5|5426.53|5426.13|618
1722365870000|2024-07-30 18:57:50|5427.78|5427.38|5427.78|5427.38|5428.03|5427.63|5427.78|5427.38|392
1722365880000|2024-07-30 18:58:00|5428.03|5427.63|5426.78|5426.38|5428.03|5427.63|5426.78|5426.38|677
1722365890000|2024-07-30 18:58:10|5427.03|5426.63|5427.28|5426.88|5427.78|5427.38|5427.03|5426.63|499
1722365900000|2024-07-30 18:58:20|5427.15|5426.75|5426.78|5426.38|5427.28|5426.88|5426.53|5426.13|695
1722365910000|2024-07-30 18:58:30|5427.03|5426.63|5426.78|5426.38|5427.03|5426.63|5426.53|5426.13|448
1722365920000|2024-07-30 18:58:40|5426.9|5426.5|5427.28|5426.88|5427.53|5427.13|5426.53|5426.13|516
1722365930000|2024-07-30 18:58:50|5427.4|5427|5428.53|5428.13|5428.53|5428.13|5427.4|5427|688
1722365940000|2024-07-30 18:59:00|5428.28|5427.88|5428.53|5428.13|5428.53|5428.13|5428.03|5427.63|638
1722365950000|2024-07-30 18:59:10|5428.28|5427.88|5429.78|5429.38|5429.78|5429.38|5428.28|5427.88|705
1722365960000|2024-07-30 18:59:20|5429.53|5429.13|5429.78|5429.38|5430.03|5429.63|5429.28|5428.88|449
1722365970000|2024-07-30 18:59:30|5430.03|5429.63|5430.28|5429.88|5430.53|5430.13|5430.03|5429.63|516
1722365980000|2024-07-30 18:59:40|5430.03|5429.63|5430.03|5429.63|5430.28|5429.88|5430.03|5429.63|261
1722365990000|2024-07-30 18:59:50|5430.28|5429.88|5430.78|5430.38|5430.78|5430.38|5430.03|5429.63|423
1722366000000|2024-07-30 19:00:00|5430.53|5430.13|5430.03|5429.63|5430.53|5430.13|5429.53|5429.13|674
1722366010000|2024-07-30 19:00:10|5430.28|5429.88|5429.28|5428.88|5430.78|5430.38|5429.28|5428.88|586
1722366020000|2024-07-30 19:00:20|5429.78|5429.38|5429.15|5428.75|5430.03|5429.63|5429.15|5428.75|521
1722366030000|2024-07-30 19:00:30|5429.28|5428.88|5428.53|5428.13|5429.28|5428.88|5428.28|5427.88|706
1722366040000|2024-07-30 19:00:40|5428.28|5427.88|5428.03|5427.63|5428.28|5427.88|5427.53|5427.13|715
1722366050000|2024-07-30 19:00:50|5427.53|5427.13|5427.9|5427.5|5428.28|5427.88|5427.53|5427.13|605
1722366060000|2024-07-30 19:01:00|5427.78|5427.38|5427.28|5426.88|5427.78|5427.38|5426.53|5426.13|943
1722366070000|2024-07-30 19:01:10|5427.53|5427.13|5427.53|5427.13|5428.03|5427.63|5427.03|5426.63|583
1722366080000|2024-07-30 19:01:20|5427.4|5427|5427.28|5426.88|5427.78|5427.38|5427.28|5426.88|281
1722366090000|2024-07-30 19:01:30|5427.03|5426.63|5426.78|5426.38|5427.03|5426.63|5426.28|5425.88|713
1722366100000|2024-07-30 19:01:40|5426.53|5426.13|5425.28|5424.88|5426.78|5426.38|5425.03|5424.63|1473
1722366110000|2024-07-30 19:01:50|5425.15|5424.75|5424.78|5424.38|5425.15|5424.75|5424.03|5423.63|1075
1722366120000|2024-07-30 19:02:00|5425.03|5424.63|5425.53|5425.13|5425.53|5425.13|5424.78|5424.38|1006
1722366130000|2024-07-30 19:02:10|5425.78|5425.38|5426.53|5426.13|5426.53|5426.13|5425.53|5425.13|751
1722366140000|2024-07-30 19:02:20|5426.28|5425.88|5425.65|5425.25|5426.28|5425.88|5425.53|5425.13|389
1722366150000|2024-07-30 19:02:30|5425.78|5425.38|5426.03|5425.63|5426.03|5425.63|5425.53|5425.13|395
1722366160000|2024-07-30 19:02:40|5426.28|5425.88|5426.28|5425.88|5426.78|5426.38|5426.03|5425.63|354
1722366170000|2024-07-30 19:02:50|5426.15|5425.75|5427.03|5426.63|5427.03|5426.63|5426.15|5425.75|425
1722366180000|2024-07-30 19:03:00|5427.28|5426.88|5426.78|5426.38|5428.03|5427.63|5426.78|5426.38|724
1722366190000|2024-07-30 19:03:10|5426.53|5426.13|5426.78|5426.38|5426.78|5426.38|5425.78|5425.38|658
1722366200000|2024-07-30 19:03:20|5426.65|5426.25|5426.78|5426.38|5426.78|5426.38|5426.28|5425.88|161
1722366210000|2024-07-30 19:03:30|5426.53|5426.13|5427.03|5426.63|5427.03|5426.63|5426.28|5425.88|374
1722366220000|2024-07-30 19:03:40|5427.28|5426.88|5427.03|5426.63|5427.28|5426.88|5426.53|5426.13|334
1722366230000|2024-07-30 19:03:50|5426.9|5426.5|5428.03|5427.63|5428.28|5427.88|5426.9|5426.5|295
1722366240000|2024-07-30 19:04:00|5428.15|5427.75|5429.28|5428.88|5429.28|5428.88|5427.78|5427.38|805
1722366250000|2024-07-30 19:04:10|5429.03|5428.63|5430.03|5429.63|5430.28|5429.88|5428.78|5428.38|1031
1722366260000|2024-07-30 19:04:20|5430.15|5429.75|5429.53|5429.13|5430.28|5429.88|5429.53|5429.13|451
1722366270000|2024-07-30 19:04:30|5429.4|5429|5429.28|5428.88|5429.4|5429|5428.53|5428.13|424
1722366280000|2024-07-30 19:04:40|5429.15|5428.75|5428.53|5428.13|5429.28|5428.88|5428.28|5427.88|346
1722366290000|2024-07-30 19:04:50|5428.28|5427.88|5427.28|5426.88|5428.28|5427.88|5427.03|5426.63|530
1722366300000|2024-07-30 19:05:00|5427.53|5427.13|5427.78|5427.38|5428.53|5428.13|5427.53|5427.13|596
1722366310000|2024-07-30 19:05:10|5427.53|5427.13|5428.03|5427.63|5428.28|5427.88|5427.53|5427.13|162
1722366320000|2024-07-30 19:05:20|5428.28|5427.88|5428.53|5428.13|5428.78|5428.38|5428.03|5427.63|606
1722366330000|2024-07-30 19:05:30|5428.65|5428.25|5428.78|5428.38|5428.9|5428.5|5428.53|5428.13|368
1722366340000|2024-07-30 19:05:40|5429.03|5428.63|5429.28|5428.88|5429.53|5429.13|5429.03|5428.63|283
1722366350000|2024-07-30 19:05:50|5429.53|5429.13|5430.28|5429.88|5430.28|5429.88|5429.53|5429.13|496
1722366360000|2024-07-30 19:06:00|5430.03|5429.63|5431.03|5430.63|5431.03|5430.63|5429.78|5429.38|679
1722366370000|2024-07-30 19:06:10|5431.15|5430.75|5429.53|5429.13|5431.15|5430.75|5429.53|5429.13|466
1722366380000|2024-07-30 19:06:20|5429.78|5429.38|5429.78|5429.38|5430.03|5429.63|5429.03|5428.63|563
1722366390000|2024-07-30 19:06:30|5430.03|5429.63|5429.9|5429.5|5430.28|5429.88|5429.78|5429.38|297
1722366400000|2024-07-30 19:06:40|5430.03|5429.63|5430.03|5429.63|5430.28|5429.88|5429.9|5429.5|291
1722366410000|2024-07-30 19:06:50|5430.28|5429.88|5429.78|5429.38|5430.53|5430.13|5429.78|5429.38|213
1722366420000|2024-07-30 19:07:00|5429.65|5429.25|5428.65|5428.25|5429.65|5429.25|5428.65|5428.25|722
1722366430000|2024-07-30 19:07:10|5428.53|5428.13|5428.03|5427.63|5428.53|5428.13|5427.15|5426.75|688
1722366440000|2024-07-30 19:07:20|5427.78|5427.38|5428.65|5428.25|5428.78|5428.38|5427.78|5427.38|278
1722366450000|2024-07-30 19:07:30|5428.78|5428.38|5428.53|5428.13|5428.78|5428.38|5428.28|5427.88|264
1722366460000|2024-07-30 19:07:40|5428.65|5428.25|5428.78|5428.38|5429.28|5428.88|5428.53|5428.13|224
1722366470000|2024-07-30 19:07:50|5428.9|5428.5|5429.28|5428.88|5429.53|5429.13|5428.78|5428.38|276
1722366480000|2024-07-30 19:08:00|5429.03|5428.63|5429.03|5428.63|5429.28|5428.88|5428.78|5428.38|336
1722366490000|2024-07-30 19:08:10|5428.78|5428.38|5428.03|5427.63|5428.78|5428.38|5428.03|5427.63|252
1722366500000|2024-07-30 19:08:20|5428.28|5427.88|5428.78|5428.38|5428.78|5428.38|5428.03|5427.63|359
1722366510000|2024-07-30 19:08:30|5428.53|5428.13|5428.78|5428.38|5429.03|5428.63|5428.53|5428.13|209
1722366520000|2024-07-30 19:08:40|5429.53|5429.13|5429.03|5428.63|5429.53|5429.13|5428.78|5428.38|389
1722366530000|2024-07-30 19:08:50|5429.28|5428.88|5428.53|5428.13|5429.28|5428.88|5428.53|5428.13|148
1722366540000|2024-07-30 19:09:00|5428.4|5428|5428.9|5428.5|5429.28|5428.88|5428.4|5428|412
1722366550000|2024-07-30 19:09:10|5429.03|5428.63|5428.53|5428.13|5429.03|5428.63|5428.28|5427.88|295
1722366560000|2024-07-30 19:09:20|5428.78|5428.38|5428.65|5428.25|5428.78|5428.38|5428.28|5427.88|255
1722366570000|2024-07-30 19:09:30|5428.53|5428.13|5428.15|5427.75|5428.53|5428.13|5428.15|5427.75|126
1722366580000|2024-07-30 19:09:40|5428.03|5427.63|5428.03|5427.63|5428.28|5427.88|5427.53|5427.13|364
1722366590000|2024-07-30 19:09:50|5427.9|5427.5|5428.03|5427.63|5428.28|5427.88|5427.78|5427.38|282
1722366600000|2024-07-30 19:10:00|5427.78|5427.38|5427.78|5427.38|5428.53|5428.13|5427.28|5426.88|531
1722366610000|2024-07-30 19:10:10|5428.28|5427.88|5428.28|5427.88|5428.53|5428.13|5428.15|5427.75|361
1722366620000|2024-07-30 19:10:20|5428.4|5428|5428.53|5428.13|5429.03|5428.63|5428.28|5427.88|396
1722366630000|2024-07-30 19:10:30|5428.28|5427.88|5428.28|5427.88|5429.03|5428.63|5428.03|5427.63|362
1722366640000|2024-07-30 19:10:40|5428.03|5427.63|5428.9|5428.5|5429.03|5428.63|5428.03|5427.63|234
1722366650000|2024-07-30 19:10:50|5428.78|5428.38|5428.78|5428.38|5429.28|5428.88|5428.78|5428.38|363
1722366660000|2024-07-30 19:11:00|5428.53|5428.13|5428.53|5428.13|5428.78|5428.38|5428.15|5427.75|311
1722366670000|2024-07-30 19:11:10|5428.78|5428.38|5428.53|5428.13|5429.03|5428.63|5428.28|5427.88|232
1722366680000|2024-07-30 19:11:20|5428.78|5428.38|5428.53|5428.13|5429.03|5428.63|5427.78|5427.38|411
1722366690000|2024-07-30 19:11:30|5428.4|5428|5429.03|5428.63|5429.03|5428.63|5428.28|5427.88|131
1722366700000|2024-07-30 19:11:40|5428.78|5428.38|5429.03|5428.63|5429.28|5428.88|5428.78|5428.38|277
1722366710000|2024-07-30 19:11:50|5429.28|5428.88|5429.03|5428.63|5429.4|5429|5428.78|5428.38|290
1722366720000|2024-07-30 19:12:00|5428.78|5428.38|5429.53|5429.13|5430.03|5429.63|5428.78|5428.38|398
1722366730000|2024-07-30 19:12:10|5429.78|5429.38|5429.78|5429.38|5430.53|5430.13|5429.78|5429.38|465
1722366740000|2024-07-30 19:12:20|5430.03|5429.63|5429.28|5428.88|5430.28|5429.88|5429.28|5428.88|582
1722366750000|2024-07-30 19:12:30|5429.53|5429.13|5428.53|5428.13|5429.53|5429.13|5428.53|5428.13|444
1722366760000|2024-07-30 19:12:40|5428.78|5428.38|5428.53|5428.13|5428.78|5428.38|5428.53|5428.13|340
1722366770000|2024-07-30 19:12:50|5428.78|5428.38|5428.4|5428|5428.78|5428.38|5428.28|5427.88|489
1722366780000|2024-07-30 19:13:00|5428.53|5428.13|5427.78|5427.38|5428.78|5428.38|5427.78|5427.38|615
1722366790000|2024-07-30 19:13:10|5428.03|5427.63|5427.28|5426.88|5428.28|5427.88|5427.03|5426.63|920
1722366800000|2024-07-30 19:13:20|5427.15|5426.75|5427.65|5427.25|5427.78|5427.38|5427.03|5426.63|279
1722366810000|2024-07-30 19:13:30|5427.78|5427.38|5427.28|5426.88|5427.78|5427.38|5427.03|5426.63|498
1722366820000|2024-07-30 19:13:40|5427.03|5426.63|5426.53|5426.13|5427.28|5426.88|5426.53|5426.13|591
1722366830000|2024-07-30 19:13:50|5426.28|5425.88|5425.53|5425.13|5426.28|5425.88|5425.28|5424.88|1475
1722366840000|2024-07-30 19:14:00|5425.78|5425.38|5426.03|5425.63|5426.53|5426.13|5425.78|5425.38|749
1722366850000|2024-07-30 19:14:10|5425.78|5425.38|5425.53|5425.13|5426.03|5425.63|5425.53|5425.13|424
1722366860000|2024-07-30 19:14:20|5425.65|5425.25|5425.78|5425.38|5425.78|5425.38|5425.28|5424.88|634
1722366870000|2024-07-30 19:14:30|5425.65|5425.25|5426.03|5425.63|5426.28|5425.88|5425.53|5425.13|406
1722366880000|2024-07-30 19:14:40|5426.53|5426.13|5426.53|5426.13|5426.78|5426.38|5426.53|5426.13|407
1722366890000|2024-07-30 19:14:50|5426.28|5425.88|5426.4|5426|5426.78|5426.38|5426.28|5425.88|304
1722366900000|2024-07-30 19:15:00|5426.28|5425.88|5427.28|5426.88|5427.28|5426.88|5426.28|5425.88|823
1722366910000|2024-07-30 19:15:10|5427.53|5427.13|5428.28|5427.88|5428.53|5428.13|5427.28|5426.88|882
1722366920000|2024-07-30 19:15:20|5428.53|5428.13|5428.28|5427.88|5428.78|5428.38|5427.78|5427.38|702
1722366930000|2024-07-30 19:15:30|5428.03|5427.63|5428.03|5427.63|5428.53|5428.13|5427.78|5427.38|462
1722366940000|2024-07-30 19:15:40|5428.28|5427.88|5428.03|5427.63|5428.53|5428.13|5428.03|5427.63|249
1722366950000|2024-07-30 19:15:50|5428.15|5427.75|5430.03|5429.63|5430.28|5429.88|5428.15|5427.75|753
1722366960000|2024-07-30 19:16:00|5429.78|5429.38|5429.03|5428.63|5430.03|5429.63|5428.78|5428.38|528
1722366970000|2024-07-30 19:16:10|5428.9|5428.5|5428.53|5428.13|5428.9|5428.5|5428.28|5427.88|384
1722366980000|2024-07-30 19:16:20|5428.28|5427.88|5428.53|5428.13|5428.78|5428.38|5428.28|5427.88|713
1722366990000|2024-07-30 19:16:30|5428.28|5427.88|5428.53|5428.13|5428.53|5428.13|5428.28|5427.88|394
1722367000000|2024-07-30 19:16:40|5428.78|5428.38|5429.03|5428.63|5429.03|5428.63|5428.78|5428.38|523
1722367010000|2024-07-30 19:16:50|5429.28|5428.88|5429.78|5429.38|5429.78|5429.38|5429.03|5428.63|257
1722367020000|2024-07-30 19:17:00|5430.03|5429.63|5429.78|5429.38|5430.53|5430.13|5429.78|5429.38|460
1722367030000|2024-07-30 19:17:10|5430.03|5429.63|5430.53|5430.13|5430.53|5430.13|5429.65|5429.25|430
1722367040000|2024-07-30 19:17:20|5430.28|5429.88|5430.28|5429.88|5430.53|5430.13|5430.03|5429.63|297
1722367050000|2024-07-30 19:17:30|5430.03|5429.63|5430.53|5430.13|5430.78|5430.38|5429.78|5429.38|317
1722367060000|2024-07-30 19:17:40|5430.78|5430.38|5430.78|5430.38|5431.28|5430.88|5430.78|5430.38|403
1722367070000|2024-07-30 19:17:50|5430.65|5430.25|5430.03|5429.63|5430.78|5430.38|5430.03|5429.63|528
1722367080000|2024-07-30 19:18:00|5430.28|5429.88|5430.53|5430.13|5430.78|5430.38|5430.03|5429.63|405
1722367090000|2024-07-30 19:18:10|5430.78|5430.38|5431.03|5430.63|5431.28|5430.88|5430.78|5430.38|372
1722367100000|2024-07-30 19:18:20|5431.53|5431.13|5431.53|5431.13|5431.53|5431.13|5431.03|5430.63|373
1722367110000|2024-07-30 19:18:30|5431.4|5431|5431.53|5431.13|5432.03|5431.63|5431.28|5430.88|561
1722367120000|2024-07-30 19:18:40|5431.78|5431.38|5432.28|5431.88|5432.28|5431.88|5431.78|5431.38|312
1722367130000|2024-07-30 19:18:50|5432.4|5432|5432.78|5432.38|5433.03|5432.63|5432.03|5431.63|639
1722367140000|2024-07-30 19:19:00|5432.65|5432.25|5432.65|5432.25|5432.78|5432.38|5432.28|5431.88|456
1722367150000|2024-07-30 19:19:10|5432.78|5432.38|5432.53|5432.13|5433.28|5432.88|5432.28|5431.88|651
1722367160000|2024-07-30 19:19:20|5432.28|5431.88|5431.78|5431.38|5432.28|5431.88|5431.78|5431.38|274
1722367170000|2024-07-30 19:19:30|5432.03|5431.63|5431.78|5431.38|5432.28|5431.88|5431.65|5431.25|345
1722367180000|2024-07-30 19:19:40|5431.65|5431.25|5432.53|5432.13|5432.53|5432.13|5431.53|5431.13|318
1722367190000|2024-07-30 19:19:50|5432.28|5431.88|5432.53|5432.13|5432.53|5432.13|5432.28|5431.88|209
1722367200000|2024-07-30 19:20:00|5432.78|5432.38|5434.28|5433.88|5434.28|5433.88|5432.78|5432.38|1093
1722367210000|2024-07-30 19:20:10|5434.03|5433.63|5433.28|5432.88|5434.03|5433.63|5433.28|5432.88|732
1722367220000|2024-07-30 19:20:20|5433.53|5433.13|5433.53|5433.13|5434.03|5433.63|5433.53|5433.13|342
1722367230000|2024-07-30 19:20:30|5433.65|5433.25|5434.03|5433.63|5434.03|5433.63|5433.4|5433|262
1722367240000|2024-07-30 19:20:40|5433.9|5433.5|5433.65|5433.25|5434.28|5433.88|5433.53|5433.13|272
1722367250000|2024-07-30 19:20:50|5433.53|5433.13|5433.03|5432.63|5433.78|5433.38|5432.53|5432.13|599
1722367260000|2024-07-30 19:21:00|5433.53|5433.13|5433.53|5433.13|5434.03|5433.63|5433.28|5432.88|614
1722367270000|2024-07-30 19:21:10|5433.03|5432.63|5432.53|5432.13|5433.28|5432.88|5432.53|5432.13|547
1722367280000|2024-07-30 19:21:20|5432.65|5432.25|5431.78|5431.38|5433.03|5432.63|5431.53|5431.13|596
1722367290000|2024-07-30 19:21:30|5432.03|5431.63|5432.03|5431.63|5432.78|5432.38|5431.9|5431.5|412
1722367300000|2024-07-30 19:21:40|5432.15|5431.75|5432.53|5432.13|5432.78|5432.38|5432.03|5431.63|282
1722367310000|2024-07-30 19:21:50|5432.65|5432.25|5432.03|5431.63|5432.9|5432.5|5432.03|5431.63|253
1722367320000|2024-07-30 19:22:00|5431.78|5431.38|5432.28|5431.88|5432.28|5431.88|5431.53|5431.13|306
1722367330000|2024-07-30 19:22:10|5432.15|5431.75|5431.78|5431.38|5432.53|5432.13|5431.78|5431.38|504
1722367340000|2024-07-30 19:22:20|5431.9|5431.5|5430.78|5430.38|5431.9|5431.5|5430.78|5430.38|615
1722367350000|2024-07-30 19:22:30|5430.9|5430.5|5431.28|5430.88|5431.78|5431.38|5430.78|5430.38|439
1722367360000|2024-07-30 19:22:40|5431.03|5430.63|5431.28|5430.88|5431.78|5431.38|5431.03|5430.63|278
1722367370000|2024-07-30 19:22:50|5431.53|5431.13|5431.03|5430.63|5431.53|5431.13|5430.78|5430.38|314
1722367380000|2024-07-30 19:23:00|5430.78|5430.38|5431.78|5431.38|5431.78|5431.38|5430.78|5430.38|200
1722367390000|2024-07-30 19:23:10|5432.03|5431.63|5431.78|5431.38|5432.03|5431.63|5431.53|5431.13|273
1722367400000|2024-07-30 19:23:20|5432.28|5431.88|5433.03|5432.63|5433.03|5432.63|5432.03|5431.63|423
1722367410000|2024-07-30 19:23:30|5433.28|5432.88|5434.78|5434.38|5434.78|5434.38|5433.03|5432.63|649
1722367420000|2024-07-30 19:23:40|5434.53|5434.13|5434.03|5433.63|5434.78|5434.38|5433.78|5433.38|944
1722367430000|2024-07-30 19:23:50|5433.78|5433.38|5434.28|5433.88|5434.53|5434.13|5433.28|5432.88|582
1722367440000|2024-07-30 19:24:00|5434.03|5433.63|5434.28|5433.88|5434.28|5433.88|5433.78|5433.38|501
1722367450000|2024-07-30 19:24:10|5434.4|5434|5433.78|5433.38|5434.4|5434|5433.28|5432.88|623
1722367460000|2024-07-30 19:24:20|5434.03|5433.63|5434.53|5434.13|5434.78|5434.38|5434.03|5433.63|495
1722367470000|2024-07-30 19:24:30|5434.78|5434.38|5434.78|5434.38|5435.03|5434.63|5434.53|5434.13|280
1722367480000|2024-07-30 19:24:40|5434.65|5434.25|5434.03|5433.63|5434.78|5434.38|5433.03|5432.63|875
1722367490000|2024-07-30 19:24:50|5433.78|5433.38|5434.03|5433.63|5434.03|5433.63|5433.78|5433.38|150
1722367500000|2024-07-30 19:25:00|5433.78|5433.38|5433.53|5433.13|5434.03|5433.63|5433.53|5433.13|465
1722367510000|2024-07-30 19:25:10|5433.78|5433.38|5431.78|5431.38|5434.03|5433.63|5431.78|5431.38|925
1722367520000|2024-07-30 19:25:20|5432.03|5431.63|5431.78|5431.38|5432.03|5431.63|5430.78|5430.38|736
1722367530000|2024-07-30 19:25:30|5431.9|5431.5|5432.03|5431.63|5432.28|5431.88|5431.78|5431.38|436
1722367540000|2024-07-30 19:25:40|5432.15|5431.75|5432.03|5431.63|5432.15|5431.75|5431.78|5431.38|143
1722367550000|2024-07-30 19:25:50|5432.28|5431.88|5432.28|5431.88|5432.53|5432.13|5432.03|5431.63|325
1722367560000|2024-07-30 19:26:00|5432.03|5431.63|5432.78|5432.38|5433.03|5432.63|5432.03|5431.63|828
1722367570000|2024-07-30 19:26:10|5432.53|5432.13|5432.78|5432.38|5433.03|5432.63|5432.03|5431.63|251
1722367580000|2024-07-30 19:26:20|5433.03|5432.63|5434.53|5434.13|5434.65|5434.25|5433.03|5432.63|665
1722367590000|2024-07-30 19:26:30|5434.28|5433.88|5434.53|5434.13|5434.53|5434.13|5433.78|5433.38|398
1722367600000|2024-07-30 19:26:40|5434.28|5433.88|5434.03|5433.63|5434.78|5434.38|5434.03|5433.63|573
1722367610000|2024-07-30 19:26:50|5433.78|5433.38|5433.28|5432.88|5433.78|5433.38|5433.15|5432.75|387
1722367620000|2024-07-30 19:27:00|5433.03|5432.63|5433.53|5433.13|5433.53|5433.13|5432.78|5432.38|453
1722367630000|2024-07-30 19:27:10|5433.28|5432.88|5434.03|5433.63|5434.03|5433.63|5433.28|5432.88|248
1722367640000|2024-07-30 19:27:20|5434.28|5433.88|5435.03|5434.63|5435.03|5434.63|5434.28|5433.88|333
1722367650000|2024-07-30 19:27:30|5435.28|5434.88|5434.78|5434.38|5435.28|5434.88|5434.53|5434.13|344
1722367660000|2024-07-30 19:27:40|5434.65|5434.25|5434.53|5434.13|5435.03|5434.63|5434.53|5434.13|292
1722367670000|2024-07-30 19:27:50|5434.28|5433.88|5434.15|5433.75|5434.53|5434.13|5434.15|5433.75|327
1722367680000|2024-07-30 19:28:00|5434.03|5433.63|5434.53|5434.13|5434.78|5434.38|5434.03|5433.63|295
1722367690000|2024-07-30 19:28:10|5434.78|5434.38|5435.53|5435.13|5435.53|5435.13|5434.78|5434.38|545
1722367700000|2024-07-30 19:28:20|5435.28|5434.88|5435.28|5434.88|5435.28|5434.88|5434.78|5434.38|464
1722367710000|2024-07-30 19:28:30|5435.15|5434.75|5435.28|5434.88|5435.28|5434.88|5435.15|5434.75|387
1722367720000|2024-07-30 19:28:40|5435.53|5435.13|5435.53|5435.13|5435.53|5435.13|5435.28|5434.88|258
1722367730000|2024-07-30 19:28:50|5435.78|5435.38|5435.53|5435.13|5436.15|5435.75|5435.53|5435.13|316
1722367740000|2024-07-30 19:29:00|5435.78|5435.38|5435.78|5435.38|5435.78|5435.38|5435.53|5435.13|318
1722367750000|2024-07-30 19:29:10|5435.65|5435.25|5433.78|5433.38|5435.65|5435.25|5433.53|5433.13|895
1722367760000|2024-07-30 19:29:20|5433.9|5433.5|5434.03|5433.63|5434.28|5433.88|5433.9|5433.5|290
1722367770000|2024-07-30 19:29:30|5433.78|5433.38|5433.28|5432.88|5434.15|5433.75|5433.28|5432.88|474
1722367780000|2024-07-30 19:29:40|5433.53|5433.13|5434.03|5433.63|5434.03|5433.63|5433.28|5432.88|279
1722367790000|2024-07-30 19:29:50|5433.9|5433.5|5433.78|5433.38|5434.03|5433.63|5433.53|5433.13|232
1722367800000|2024-07-30 19:30:00|5433.28|5432.88|5433.28|5432.88|5433.28|5432.88|5432.03|5431.63|1034
1722367810000|2024-07-30 19:30:10|5433.4|5433|5432.28|5431.88|5434.03|5433.63|5432.28|5431.88|487
1722367820000|2024-07-30 19:30:20|5432.03|5431.63|5432.53|5432.13|5432.53|5432.13|5432.03|5431.63|442
1722367830000|2024-07-30 19:30:30|5432.28|5431.88|5431.03|5430.63|5432.78|5432.38|5431.03|5430.63|757
1722367840000|2024-07-30 19:30:40|5431.28|5430.88|5432.53|5432.13|5432.53|5432.13|5430.78|5430.38|801
1722367850000|2024-07-30 19:30:50|5432.65|5432.25|5433.53|5433.13|5433.53|5433.13|5432.53|5432.13|429
1722367860000|2024-07-30 19:31:00|5433.28|5432.88|5432.78|5432.38|5433.53|5433.13|5432.53|5432.13|689
1722367870000|2024-07-30 19:31:10|5432.53|5432.13|5432.03|5431.63|5432.53|5432.13|5431.28|5430.88|484
1722367880000|2024-07-30 19:31:20|5431.78|5431.38|5431.78|5431.38|5432.03|5431.63|5431.28|5430.88|303
1722367890000|2024-07-30 19:31:30|5431.53|5431.13|5432.53|5432.13|5433.03|5432.63|5431.53|5431.13|480
1722367900000|2024-07-30 19:31:40|5432.78|5432.38|5432.53|5432.13|5433.03|5432.63|5432.28|5431.88|270
1722367910000|2024-07-30 19:31:50|5432.4|5432|5431.78|5431.38|5432.4|5432|5431.78|5431.38|382
1722367920000|2024-07-30 19:32:00|5431.9|5431.5|5433.28|5432.88|5433.4|5433|5431.9|5431.5|462
1722367930000|2024-07-30 19:32:10|5433.03|5432.63|5432.28|5431.88|5433.03|5432.63|5431.78|5431.38|449
1722367940000|2024-07-30 19:32:20|5432.53|5432.13|5431.78|5431.38|5432.53|5432.13|5431.78|5431.38|315
1722367950000|2024-07-30 19:32:30|5431.65|5431.25|5431.28|5430.88|5431.65|5431.25|5430.03|5429.63|1121
1722367960000|2024-07-30 19:32:40|5431.4|5431|5431.9|5431.5|5432.28|5431.88|5431.28|5430.88|497
1722367970000|2024-07-30 19:32:50|5431.78|5431.38|5432.03|5431.63|5432.53|5432.13|5431.28|5430.88|376
1722367980000|2024-07-30 19:33:00|5431.78|5431.38|5432.03|5431.63|5432.03|5431.63|5431.53|5431.13|477
1722367990000|2024-07-30 19:33:10|5431.9|5431.5|5433.78|5433.38|5433.78|5433.38|5431.9|5431.5|634
1722368000000|2024-07-30 19:33:20|5433.53|5433.13|5432.78|5432.38|5433.78|5433.38|5432.78|5432.38|425
1722368010000|2024-07-30 19:33:30|5433.03|5432.63|5431.78|5431.38|5433.03|5432.63|5431.53|5431.13|386
1722368020000|2024-07-30 19:33:40|5432.03|5431.63|5431.78|5431.38|5432.03|5431.63|5431.28|5430.88|478
1722368030000|2024-07-30 19:33:50|5432.03|5431.63|5432.53|5432.13|5432.53|5432.13|5431.53|5431.13|327
1722368040000|2024-07-30 19:34:00|5432.28|5431.88|5431.78|5431.38|5432.28|5431.88|5431.78|5431.38|209
1722368050000|2024-07-30 19:34:10|5432.03|5431.63|5432.9|5432.5|5432.9|5432.5|5431.53|5431.13|393
1722368060000|2024-07-30 19:34:20|5433.03|5432.63|5433.78|5433.38|5433.78|5433.38|5432.78|5432.38|440
1722368070000|2024-07-30 19:34:30|5433.53|5433.13|5433.53|5433.13|5433.78|5433.38|5432.78|5432.38|423
1722368080000|2024-07-30 19:34:40|5433.4|5433|5433.53|5433.13|5433.53|5433.13|5432.9|5432.5|272
1722368090000|2024-07-30 19:34:50|5433.78|5433.38|5433.28|5432.88|5433.78|5433.38|5433.03|5432.63|363
1722368100000|2024-07-30 19:35:00|5433.03|5432.63|5433.03|5432.63|5433.03|5432.63|5432.53|5432.13|396
1722368110000|2024-07-30 19:35:10|5432.53|5432.13|5431.53|5431.13|5432.53|5432.13|5431.28|5430.88|580
1722368120000|2024-07-30 19:35:20|5431.78|5431.38|5432.03|5431.63|5432.28|5431.88|5431.53|5431.13|181
1722368130000|2024-07-30 19:35:30|5431.78|5431.38|5431.78|5431.38|5431.78|5431.38|5431.28|5430.88|253
1722368140000|2024-07-30 19:35:40|5431.9|5431.5|5432.53|5432.13|5432.53|5432.13|5431.78|5431.38|139
1722368150000|2024-07-30 19:35:50|5432.4|5432|5432.28|5431.88|5432.53|5432.13|5432.03|5431.63|333
1722368160000|2024-07-30 19:36:00|5432.53|5432.13|5432.53|5432.13|5433.28|5432.88|5432.53|5432.13|397
1722368170000|2024-07-30 19:36:10|5432.78|5432.38|5432.15|5431.75|5433.03|5432.63|5432.15|5431.75|333
1722368180000|2024-07-30 19:36:20|5432.28|5431.88|5432.78|5432.38|5432.9|5432.5|5432.03|5431.63|351
1722368190000|2024-07-30 19:36:30|5432.65|5432.25|5433.78|5433.38|5433.78|5433.38|5432.65|5432.25|489
1722368200000|2024-07-30 19:36:40|5433.53|5433.13|5433.28|5432.88|5433.78|5433.38|5433.28|5432.88|284
1722368210000|2024-07-30 19:36:50|5433.03|5432.63|5433.78|5433.38|5434.03|5433.63|5433.03|5432.63|546
1722368220000|2024-07-30 19:37:00|5434.03|5433.63|5434.28|5433.88|5434.78|5434.38|5434.03|5433.63|885
1722368230000|2024-07-30 19:37:10|5434.15|5433.75|5433.4|5433|5434.28|5433.88|5433.28|5432.88|306
1722368240000|2024-07-30 19:37:20|5433.28|5432.88|5433.28|5432.88|5433.53|5433.13|5432.78|5432.38|344
1722368250000|2024-07-30 19:37:30|5433.53|5433.13|5433.78|5433.38|5434.28|5433.88|5433.28|5432.88|404
1722368260000|2024-07-30 19:37:40|5433.53|5433.13|5433.15|5432.75|5433.53|5433.13|5432.78|5432.38|273
1722368270000|2024-07-30 19:37:50|5433.28|5432.88|5433.03|5432.63|5433.28|5432.88|5432.78|5432.38|379
1722368280000|2024-07-30 19:38:00|5432.78|5432.38|5432.28|5431.88|5432.78|5432.38|5431.78|5431.38|410
1722368290000|2024-07-30 19:38:10|5432.15|5431.75|5432.28|5431.88|5432.53|5432.13|5432.03|5431.63|362
1722368300000|2024-07-30 19:38:20|5432.4|5432|5433.03|5432.63|5433.53|5433.13|5432.4|5432|454
1722368310000|2024-07-30 19:38:30|5432.9|5432.5|5432.78|5432.38|5433.03|5432.63|5432.4|5432|364
1722368320000|2024-07-30 19:38:40|5432.65|5432.25|5432.53|5432.13|5432.65|5432.25|5432.03|5431.63|399
1722368330000|2024-07-30 19:38:50|5432.28|5431.88|5432.28|5431.88|5432.53|5432.13|5432.03|5431.63|256
1722368340000|2024-07-30 19:39:00|5432.53|5432.13|5431.53|5431.13|5432.53|5432.13|5431.28|5430.88|756
1722368350000|2024-07-30 19:39:10|5431.78|5431.38|5430.03|5429.63|5431.78|5431.38|5429.78|5429.38|819
1722368360000|2024-07-30 19:39:20|5429.78|5429.38|5430.78|5430.38|5430.78|5430.38|5429.78|5429.38|433
1722368370000|2024-07-30 19:39:30|5430.9|5430.5|5430.78|5430.38|5431.28|5430.88|5430.53|5430.13|584
1722368380000|2024-07-30 19:39:40|5430.65|5430.25|5431.03|5430.63|5431.03|5430.63|5430.53|5430.13|364
1722368390000|2024-07-30 19:39:50|5430.9|5430.5|5431.03|5430.63|5431.28|5430.88|5430.53|5430.13|506
1722368400000|2024-07-30 19:40:00|5431.28|5430.88|5432.28|5431.88|5432.53|5432.13|5430.78|5430.38|1037
1722368410000|2024-07-30 19:40:10|5432.03|5431.63|5432.78|5432.38|5432.78|5432.38|5431.78|5431.38|821
1722368420000|2024-07-30 19:40:20|5432.65|5432.25|5430.78|5430.38|5432.65|5432.25|5430.78|5430.38|359
1722368430000|2024-07-30 19:40:30|5430.65|5430.25|5430.78|5430.38|5431.03|5430.63|5430.28|5429.88|385
1722368440000|2024-07-30 19:40:40|5430.53|5430.13|5431.03|5430.63|5431.03|5430.63|5430.03|5429.63|695
1722368450000|2024-07-30 19:40:50|5431.28|5430.88|5432.03|5431.63|5432.03|5431.63|5431.28|5430.88|593
1722368460000|2024-07-30 19:41:00|5431.9|5431.5|5431.53|5431.13|5431.9|5431.5|5431.28|5430.88|503
1722368470000|2024-07-30 19:41:10|5431.28|5430.88|5431.78|5431.38|5431.78|5431.38|5431.03|5430.63|499
1722368480000|2024-07-30 19:41:20|5432.03|5431.63|5432.53|5432.13|5433.03|5432.63|5432.03|5431.63|739
1722368490000|2024-07-30 19:41:30|5433.03|5432.63|5431.78|5431.38|5433.03|5432.63|5431.78|5431.38|443
1722368500000|2024-07-30 19:41:40|5431.53|5431.13|5431.53|5431.13|5431.53|5431.13|5430.78|5430.38|502
1722368510000|2024-07-30 19:41:50|5431.28|5430.88|5430.9|5430.5|5431.53|5431.13|5430.53|5430.13|315
1722368520000|2024-07-30 19:42:00|5430.78|5430.38|5430.53|5430.13|5431.03|5430.63|5429.53|5429.13|722
1722368530000|2024-07-30 19:42:10|5430.28|5429.88|5429.78|5429.38|5430.53|5430.13|5429.78|5429.38|766
1722368540000|2024-07-30 19:42:20|5430.03|5429.63|5430.03|5429.63|5430.53|5430.13|5429.53|5429.13|422
1722368550000|2024-07-30 19:42:30|5430.28|5429.88|5430.03|5429.63|5430.28|5429.88|5429.53|5429.13|463
1722368560000|2024-07-30 19:42:40|5430.28|5429.88|5430.65|5430.25|5430.78|5430.38|5430.03|5429.63|554
1722368570000|2024-07-30 19:42:50|5430.78|5430.38|5430.78|5430.38|5431.28|5430.88|5430.78|5430.38|568
1722368580000|2024-07-30 19:43:00|5430.53|5430.13|5430.28|5429.88|5430.53|5430.13|5429.9|5429.5|505
1722368590000|2024-07-30 19:43:10|5430.03|5429.63|5430.53|5430.13|5430.53|5430.13|5429.4|5429|581
1722368600000|2024-07-30 19:43:20|5430.4|5430|5431.03|5430.63|5431.03|5430.63|5430.15|5429.75|392
1722368610000|2024-07-30 19:43:30|5431.28|5430.88|5431.53|5431.13|5432.03|5431.63|5431.03|5430.63|894
1722368620000|2024-07-30 19:43:40|5431.78|5431.38|5431.28|5430.88|5432.28|5431.88|5431.28|5430.88|597
1722368630000|2024-07-30 19:43:50|5431.15|5430.75|5432.03|5431.63|5432.03|5431.63|5431.15|5430.75|457
1722368640000|2024-07-30 19:44:00|5433.03|5432.63|5435.03|5434.63|5435.03|5434.63|5432.78|5432.38|1541
1722368650000|2024-07-30 19:44:10|5434.78|5434.38|5434.53|5434.13|5434.78|5434.38|5433.78|5433.38|1058
1722368660000|2024-07-30 19:44:20|5434.4|5434|5435.53|5435.13|5435.53|5435.13|5434.28|5433.88|869
1722368670000|2024-07-30 19:44:30|5435.78|5435.38|5436.03|5435.63|5436.53|5436.13|5435.53|5435.13|1013
1722368680000|2024-07-30 19:44:40|5436.28|5435.88|5436.28|5435.88|5436.78|5436.38|5436.03|5435.63|856
1722368690000|2024-07-30 19:44:50|5436.03|5435.63|5437.53|5437.13|5437.53|5437.13|5436.03|5435.63|882
1722368700000|2024-07-30 19:45:00|5438.03|5437.63|5437.78|5437.38|5438.03|5437.63|5436.53|5436.13|1351
1722368710000|2024-07-30 19:45:10|5437.53|5437.13|5437.78|5437.38|5438.03|5437.63|5437.28|5436.88|765
1722368720000|2024-07-30 19:45:20|5437.53|5437.13|5437.78|5437.38|5439.03|5438.63|5437.28|5436.88|1415
1722368730000|2024-07-30 19:45:30|5438.03|5437.63|5437.03|5436.63|5438.53|5438.13|5436.9|5436.5|834
1722368740000|2024-07-30 19:45:40|5436.9|5436.5|5437.53|5437.13|5437.78|5437.38|5436.9|5436.5|419
1722368750000|2024-07-30 19:45:50|5437.4|5437|5438.53|5438.13|5438.53|5438.13|5436.9|5436.5|502
1722368760000|2024-07-30 19:46:00|5438.65|5438.25|5437.03|5436.63|5438.78|5438.38|5437.03|5436.63|829
1722368770000|2024-07-30 19:46:10|5437.28|5436.88|5435.53|5435.13|5437.28|5436.88|5435.28|5434.88|855
1722368780000|2024-07-30 19:46:20|5436.03|5435.63|5436.78|5436.38|5437.28|5436.88|5436.03|5435.63|799
1722368790000|2024-07-30 19:46:30|5437.03|5436.63|5438.03|5437.63|5438.03|5437.63|5436.9|5436.5|640
1722368800000|2024-07-30 19:46:40|5438.28|5437.88|5436.53|5436.13|5438.4|5438|5436.53|5436.13|854
1722368810000|2024-07-30 19:46:50|5436.65|5436.25|5437.53|5437.13|5437.53|5437.13|5436.53|5436.13|496
1722368820000|2024-07-30 19:47:00|5437.4|5437|5440.03|5439.63|5440.03|5439.63|5437.28|5436.88|1184
1722368830000|2024-07-30 19:47:10|5440.28|5439.88|5441.53|5441.13|5441.78|5441.38|5440.28|5439.88|1690
1722368840000|2024-07-30 19:47:20|5441.4|5441|5442.28|5441.88|5442.53|5442.13|5441.4|5441|1211
1722368850000|2024-07-30 19:47:30|5442.03|5441.63|5442.78|5442.38|5443.78|5443.38|5442.03|5441.63|1540
1722368860000|2024-07-30 19:47:40|5443.03|5442.63|5443.78|5443.38|5443.78|5443.38|5442.28|5441.88|1087
1722368870000|2024-07-30 19:47:50|5444.03|5443.63|5444.03|5443.63|5444.78|5444.38|5443.78|5443.38|2536
1722368880000|2024-07-30 19:48:00|5443.78|5443.38|5444.53|5444.13|5444.78|5444.38|5443.53|5443.13|1297
1722368890000|2024-07-30 19:48:10|5444.28|5443.88|5444.78|5444.38|5444.78|5444.38|5443.78|5443.38|1924
1722368900000|2024-07-30 19:48:20|5446.4|5446|5448.28|5447.88|5448.28|5447.88|5446.28|5445.88|4052
1722368910000|2024-07-30 19:48:30|5448.03|5447.63|5447.03|5446.63|5448.28|5447.88|5446.78|5446.38|1501
1722368920000|2024-07-30 19:48:40|5447.28|5446.88|5448.78|5448.38|5449.53|5449.13|5447.28|5446.88|1492
1722368930000|2024-07-30 19:48:50|5448.53|5448.13|5448.78|5448.38|5449.53|5449.13|5448.53|5448.13|1238
1722368940000|2024-07-30 19:49:00|5448.65|5448.25|5450.28|5449.88|5450.78|5450.38|5447.78|5447.38|2296
1722368950000|2024-07-30 19:49:10|5450.53|5450.13|5451.03|5450.63|5451.28|5450.88|5449.78|5449.38|2316
1722368960000|2024-07-30 19:49:20|5450.78|5450.38|5450.53|5450.13|5450.78|5450.38|5450.28|5449.88|726
1722368970000|2024-07-30 19:49:30|5450.78|5450.38|5452.78|5452.38|5453.53|5453.13|5450.78|5450.38|2367
1722368980000|2024-07-30 19:49:40|5452.53|5452.13|5452.53|5452.13|5453.78|5453.38|5452.53|5452.13|1128
1722368990000|2024-07-30 19:49:50|5452.03|5451.63|5450.53|5450.13|5452.53|5452.13|5450.53|5450.13|1738
1722369000000|2024-07-30 19:50:00|5451.78|5451.38|5450.53|5450.13|5452.53|5452.13|5450.28|5449.88|4081
1722369010000|2024-07-30 19:50:10|5450.03|5449.63|5448.53|5448.13|5451.03|5450.63|5448.53|5448.13|2421
1722369020000|2024-07-30 19:50:20|5448.28|5447.88|5449.53|5449.13|5449.78|5449.38|5448.28|5447.88|1371
1722369030000|2024-07-30 19:50:30|5449.78|5449.38|5449.03|5448.63|5450.53|5450.13|5449.03|5448.63|1309
1722369040000|2024-07-30 19:50:40|5448.78|5448.38|5450.78|5450.38|5451.03|5450.63|5448.78|5448.38|1354
1722369050000|2024-07-30 19:50:50|5450.28|5449.88|5452.03|5451.63|5452.53|5452.13|5450.03|5449.63|1307
1722369060000|2024-07-30 19:51:00|5452.53|5452.13|5451.03|5450.63|5452.78|5452.38|5451.03|5450.63|994
1722369070000|2024-07-30 19:51:10|5450.53|5450.13|5451.03|5450.63|5452.53|5452.13|5450.53|5450.13|1288
1722369080000|2024-07-30 19:51:20|5450.78|5450.38|5452.03|5451.63|5452.28|5451.88|5450.28|5449.88|966
1722369090000|2024-07-30 19:51:30|5451.9|5451.5|5451.53|5451.13|5452.03|5451.63|5450.28|5449.88|1014
1722369100000|2024-07-30 19:51:40|5451.78|5451.38|5451.28|5450.88|5452.78|5452.38|5451.28|5450.88|1107
1722369110000|2024-07-30 19:51:50|5451.03|5450.63|5451.03|5450.63|5451.53|5451.13|5450.78|5450.38|810
1722369120000|2024-07-30 19:52:00|5450.53|5450.13|5451.65|5451.25|5451.78|5451.38|5449.28|5448.88|1125
1722369130000|2024-07-30 19:52:10|5451.78|5451.38|5451.03|5450.63|5451.78|5451.38|5450.03|5449.63|760
1722369140000|2024-07-30 19:52:20|5450.78|5450.38|5449.03|5448.63|5451.28|5450.88|5449.03|5448.63|1085
1722369150000|2024-07-30 19:52:30|5448.53|5448.13|5449.53|5449.13|5449.78|5449.38|5448.03|5447.63|1713
1722369160000|2024-07-30 19:52:40|5450.03|5449.63|5449.28|5448.88|5450.03|5449.63|5449.28|5448.88|735
1722369170000|2024-07-30 19:52:50|5449.15|5448.75|5449.03|5448.63|5449.53|5449.13|5448.53|5448.13|616
1722369180000|2024-07-30 19:53:00|5448.53|5448.13|5447.03|5446.63|5448.53|5448.13|5446.9|5446.5|1147
1722369190000|2024-07-30 19:53:10|5446.53|5446.13|5445.78|5445.38|5446.78|5446.38|5445.53|5445.13|1214
1722369200000|2024-07-30 19:53:20|5446.03|5445.63|5446.78|5446.38|5446.78|5446.38|5445.53|5445.13|735
1722369210000|2024-07-30 19:53:30|5447.03|5446.63|5447.28|5446.88|5447.53|5447.13|5446.28|5445.88|1365
1722369220000|2024-07-30 19:53:40|5447.03|5446.63|5448.03|5447.63|5448.28|5447.88|5447.03|5446.63|1068
1722369230000|2024-07-30 19:53:50|5448.28|5447.88|5449.53|5449.13|5449.65|5449.25|5448.28|5447.88|994
1722369240000|2024-07-30 19:54:00|5449.78|5449.38|5447.28|5446.88|5449.78|5449.38|5447.28|5446.88|1185
1722369250000|2024-07-30 19:54:10|5447.03|5446.63|5445.28|5444.88|5447.03|5446.63|5445.28|5444.88|1194
1722369260000|2024-07-30 19:54:20|5445.03|5444.63|5443.53|5443.13|5445.03|5444.63|5443.53|5443.13|1494
1722369270000|2024-07-30 19:54:30|5443.78|5443.38|5444.03|5443.63|5444.15|5443.75|5443.53|5443.13|1227
1722369280000|2024-07-30 19:54:40|5445.03|5444.63|5446.53|5446.13|5446.53|5446.13|5444.28|5443.88|2124
1722369290000|2024-07-30 19:54:50|5446.28|5445.88|5445.78|5445.38|5446.78|5446.38|5445.78|5445.38|1222
1722369300000|2024-07-30 19:55:00|5445.65|5445.25|5448.78|5448.38|5448.78|5448.38|5444.78|5444.38|3277
1722369310000|2024-07-30 19:55:10|5448.53|5448.13|5448.28|5447.88|5448.53|5448.13|5447.53|5447.13|1664
1722369320000|2024-07-30 19:55:20|5448.03|5447.63|5450.03|5449.63|5450.28|5449.88|5448.03|5447.63|1821
1722369330000|2024-07-30 19:55:30|5450.28|5449.88|5450.78|5450.38|5450.78|5450.38|5449.03|5448.63|1322
1722369340000|2024-07-30 19:55:40|5450.28|5449.88|5449.03|5448.63|5450.28|5449.88|5448.53|5448.13|1184
1722369350000|2024-07-30 19:55:50|5448.9|5448.5|5449.28|5448.88|5449.28|5448.88|5448.28|5447.88|975
1722369360000|2024-07-30 19:56:00|5449.53|5449.13|5448.53|5448.13|5449.53|5449.13|5447.28|5446.88|1621
1722369370000|2024-07-30 19:56:10|5448.28|5447.88|5449.03|5448.63|5449.53|5449.13|5448.03|5447.63|928
1722369380000|2024-07-30 19:56:20|5449.28|5448.88|5448.53|5448.13|5449.53|5449.13|5448.53|5448.13|973
1722369390000|2024-07-30 19:56:30|5448.28|5447.88|5449.03|5448.63|5449.03|5448.63|5447.78|5447.38|945
1722369400000|2024-07-30 19:56:40|5448.78|5448.38|5447.65|5447.25|5449.03|5448.63|5447.53|5447.13|1091
1722369410000|2024-07-30 19:56:50|5447.78|5447.38|5448.03|5447.63|5448.03|5447.63|5447.28|5446.88|1174
1722369420000|2024-07-30 19:57:00|5447.78|5447.38|5447.53|5447.13|5447.78|5447.38|5447.03|5446.63|1341
1722369430000|2024-07-30 19:57:10|5447.03|5446.63|5445.78|5445.38|5447.03|5446.63|5445.53|5445.13|1768
1722369440000|2024-07-30 19:57:20|5445.53|5445.13|5444.28|5443.88|5445.53|5445.13|5444.03|5443.63|1267
1722369450000|2024-07-30 19:57:30|5444.03|5443.63|5443.78|5443.38|5444.03|5443.63|5443.78|5443.38|1169
1722369460000|2024-07-30 19:57:40|5444.03|5443.63|5444.03|5443.63|5444.53|5444.13|5443.78|5443.38|1519
1722369470000|2024-07-30 19:57:50|5443.78|5443.38|5444.03|5443.63|5444.53|5444.13|5443.78|5443.38|1083
1722369480000|2024-07-30 19:58:00|5444.28|5443.88|5442.53|5442.13|5444.78|5444.38|5442.53|5442.13|2681
1722369490000|2024-07-30 19:58:10|5442.78|5442.38|5442.78|5442.38|5443.28|5442.88|5442.53|5442.13|1023
1722369500000|2024-07-30 19:58:20|5443.03|5442.63|5443.78|5443.38|5444.03|5443.63|5442.78|5442.38|1236
1722369510000|2024-07-30 19:58:30|5443.53|5443.13|5444.03|5443.63|5444.03|5443.63|5443.03|5442.63|1101
1722369520000|2024-07-30 19:58:40|5443.78|5443.38|5444.78|5444.38|5445.03|5444.63|5443.28|5442.88|1888
1722369530000|2024-07-30 19:58:50|5445.03|5444.63|5444.78|5444.38|5445.03|5444.63|5444.28|5443.88|1444
1722369540000|2024-07-30 19:59:00|5444.28|5443.88|5440.53|5440.13|5444.53|5444.13|5440.53|5440.13|3275
1722369550000|2024-07-30 19:59:10|5440.78|5440.38|5439.53|5439.13|5440.78|5440.38|5439.03|5438.63|3523
1722369560000|2024-07-30 19:59:20|5439.28|5438.88|5438.78|5438.38|5440.28|5439.88|5438.53|5438.13|3382
1722369570000|2024-07-30 19:59:30|5438.28|5437.88|5437.53|5437.13|5438.28|5437.88|5435.78|5435.38|7880
1722369580000|2024-07-30 19:59:40|5437.03|5436.63|5434.53|5434.13|5437.03|5436.63|5434.03|5433.63|9433
1722369590000|2024-07-30 19:59:50|5434.78|5434.38|5436.53|5436.13|5436.53|5436.13|5433.78|5433.38|24259
1722369600000|2024-07-30 20:00:00|5436.11|5435.71|5436.33|5435.73|5437.96|5437.36|5435.46|5434.86|9968
1722369610000|2024-07-30 20:00:10|5436.08|5435.48|5437.08|5436.48|5437.46|5436.86|5435.83|5435.23|2148
1722369620000|2024-07-30 20:00:20|5437.21|5436.61|5439.58|5438.98|5439.83|5439.23|5436.58|5435.98|1932
1722369630000|2024-07-30 20:00:30|5439.71|5439.11|5425.71|5425.11|5439.71|5439.11|5424.58|5423.98|6284
1722369640000|2024-07-30 20:00:40|5426.21|5425.61|5418.96|5418.36|5426.83|5426.23|5418.58|5417.98|4777
1722369650000|2024-07-30 20:00:50|5418.83|5418.23|5424.58|5423.98|5426.83|5426.23|5418.46|5417.86|3582
1722369660000|2024-07-30 20:01:00|5422.33|5421.73|5421.83|5421.23|5425.33|5424.73|5420.96|5420.36|3730
1722369670000|2024-07-30 20:01:10|5422.08|5421.48|5422.33|5421.73|5425.58|5424.98|5421.46|5420.86|2197
1722369680000|2024-07-30 20:01:20|5422.46|5421.86|5415.96|5415.36|5423.08|5422.48|5415.08|5414.48|2351
1722369690000|2024-07-30 20:01:30|5415.71|5415.11|5411.71|5411.11|5415.71|5415.11|5409.33|5408.73|2765
1722369700000|2024-07-30 20:01:40|5411.58|5410.98|5408.46|5407.86|5413.33|5412.73|5408.46|5407.86|2105
1722369710000|2024-07-30 20:01:50|5408.71|5408.11|5403.08|5402.48|5409.33|5408.73|5403.08|5402.48|2294
1722369720000|2024-07-30 20:02:00|5404.08|5403.48|5401.96|5401.36|5404.96|5404.36|5397.33|5396.73|2798
1722369730000|2024-07-30 20:02:10|5401.71|5401.11|5403.46|5402.86|5405.58|5404.98|5401.71|5401.11|2025
1722369740000|2024-07-30 20:02:20|5403.71|5403.11|5406.33|5405.73|5406.58|5405.98|5403.33|5402.73|1538
1722369750000|2024-07-30 20:02:30|5406.58|5405.98|5405.21|5404.61|5406.71|5406.11|5404.71|5404.11|1166
1722369760000|2024-07-30 20:02:40|5405.71|5405.11|5400.21|5399.61|5406.08|5405.48|5400.21|5399.61|1340
1722369770000|2024-07-30 20:02:50|5400.46|5399.86|5398.08|5397.48|5400.83|5400.23|5398.08|5397.48|1353
1722369780000|2024-07-30 20:03:00|5397.96|5397.36|5400.46|5399.86|5400.71|5400.11|5397.58|5396.98|1607
1722369790000|2024-07-30 20:03:10|5400.21|5399.61|5398.83|5398.23|5400.21|5399.61|5398.46|5397.86|725
1722369800000|2024-07-30 20:03:20|5398.96|5398.36|5399.08|5398.48|5399.21|5398.61|5398.33|5397.73|738
1722369810000|2024-07-30 20:03:30|5398.96|5398.36|5396.96|5396.36|5398.96|5398.36|5396.58|5395.98|1407
1722369820000|2024-07-30 20:03:40|5396.83|5396.23|5396.33|5395.73|5398.46|5397.86|5395.96|5395.36|1059
1722369830000|2024-07-30 20:03:50|5396.21|5395.61|5401.33|5400.73|5401.33|5400.73|5396.21|5395.61|946
1722369840000|2024-07-30 20:04:00|5401.58|5400.98|5400.46|5399.86|5403.71|5403.11|5400.46|5399.86|1233
1722369850000|2024-07-30 20:04:10|5399.46|5398.86|5399.83|5399.23|5400.08|5399.48|5398.08|5397.48|958
1722369860000|2024-07-30 20:04:20|5400.46|5399.86|5401.96|5401.36|5402.71|5402.11|5399.83|5399.23|1231
1722369870000|2024-07-30 20:04:30|5401.83|5401.23|5401.58|5400.98|5402.71|5402.11|5400.71|5400.11|938
1722369880000|2024-07-30 20:04:40|5401.83|5401.23|5401.58|5400.98|5401.96|5401.36|5399.96|5399.36|805
1722369890000|2024-07-30 20:04:50|5401.21|5400.61|5397.96|5397.36|5401.58|5400.98|5397.96|5397.36|690
1722369900000|2024-07-30 20:05:00|5397.46|5396.86|5401.08|5400.48|5401.58|5400.98|5397.46|5396.86|797
1722369910000|2024-07-30 20:05:10|5401.46|5400.86|5400.33|5399.73|5401.58|5400.98|5400.08|5399.48|639
1722369920000|2024-07-30 20:05:20|5400.21|5399.61|5401.08|5400.48|5401.46|5400.86|5400.08|5399.48|444
1722369930000|2024-07-30 20:05:30|5400.96|5400.36|5398.46|5397.86|5401.71|5401.11|5398.08|5397.48|551
1722369940000|2024-07-30 20:05:40|5398.58|5397.98|5400.46|5399.86|5400.46|5399.86|5398.21|5397.61|458
1722369950000|2024-07-30 20:05:50|5399.83|5399.23|5401.46|5400.86|5401.58|5400.98|5399.33|5398.73|566
1722369960000|2024-07-30 20:06:00|5401.58|5400.98|5399.96|5399.36|5401.58|5400.98|5399.46|5398.86|839
1722369970000|2024-07-30 20:06:10|5399.83|5399.23|5400.46|5399.86|5400.96|5400.36|5399.83|5399.23|356
1722369980000|2024-07-30 20:06:20|5400.21|5399.61|5399.71|5399.11|5400.58|5399.98|5399.71|5399.11|226
1722369990000|2024-07-30 20:06:30|5399.83|5399.23|5399.33|5398.73|5399.96|5399.36|5399.21|5398.61|445
1722370000000|2024-07-30 20:06:40|5399.21|5398.61|5399.96|5399.36|5400.33|5399.73|5398.96|5398.36|528
1722370010000|2024-07-30 20:06:50|5400.21|5399.61|5402.33|5401.73|5404.46|5403.86|5399.96|5399.36|1680
1722370020000|2024-07-30 20:07:00|5402.71|5402.11|5401.21|5400.61|5402.71|5402.11|5401.08|5400.48|560
1722370030000|2024-07-30 20:07:10|5401.71|5401.11|5401.58|5400.98|5401.71|5401.11|5400.83|5400.23|307
1722370040000|2024-07-30 20:07:20|5401.83|5401.23|5403.21|5402.61|5403.83|5403.23|5401.83|5401.23|682
1722370050000|2024-07-30 20:07:30|5402.96|5402.36|5404.21|5403.61|5404.71|5404.11|5402.83|5402.23|464
1722370060000|2024-07-30 20:07:40|5404.46|5403.86|5405.46|5404.86|5405.58|5404.98|5403.46|5402.86|507
1722370070000|2024-07-30 20:07:50|5405.08|5404.48|5407.83|5407.23|5407.83|5407.23|5405.08|5404.48|726
1722370080000|2024-07-30 20:08:00|5407.71|5407.11|5405.83|5405.23|5408.46|5407.86|5405.83|5405.23|667
1722370090000|2024-07-30 20:08:10|5405.71|5405.11|5406.46|5405.86|5407.21|5406.61|5405.46|5404.86|449
1722370100000|2024-07-30 20:08:20|5406.71|5406.11|5405.33|5404.73|5406.96|5406.36|5405.33|5404.73|333
1722370110000|2024-07-30 20:08:30|5405.21|5404.61|5405.46|5404.86|5405.83|5405.23|5404.71|5404.11|504
1722370120000|2024-07-30 20:08:40|5405.96|5405.36|5406.33|5405.73|5406.83|5406.23|5405.96|5405.36|445
1722370130000|2024-07-30 20:08:50|5406.21|5405.61|5405.71|5405.11|5406.21|5405.61|5405.21|5404.61|556
1722370140000|2024-07-30 20:09:00|5405.96|5405.36|5406.21|5405.61|5406.83|5406.23|5404.96|5404.36|811
1722370150000|2024-07-30 20:09:10|5405.83|5405.23|5404.96|5404.36|5406.21|5405.61|5404.96|5404.36|579
1722370160000|2024-07-30 20:09:20|5404.83|5404.23|5404.46|5403.86|5405.21|5404.61|5404.21|5403.61|415
1722370170000|2024-07-30 20:09:30|5404.21|5403.61|5404.96|5404.36|5405.21|5404.61|5403.46|5402.86|344
1722370180000|2024-07-30 20:09:40|5405.08|5404.48|5406.96|5406.36|5406.96|5406.36|5404.71|5404.11|447
1722370190000|2024-07-30 20:09:50|5406.71|5406.11|5407.08|5406.48|5407.21|5406.61|5406.21|5405.61|657
1722370200000|2024-07-30 20:10:00|5406.96|5406.36|5407.71|5407.11|5407.96|5407.36|5406.71|5406.11|469
1722370210000|2024-07-30 20:10:10|5407.83|5407.23|5408.08|5407.48|5408.46|5407.86|5407.71|5407.11|703
1722370220000|2024-07-30 20:10:20|5407.96|5407.36|5407.71|5407.11|5407.96|5407.36|5406.71|5406.11|531
1722370230000|2024-07-30 20:10:30|5407.21|5406.61|5405.33|5404.73|5407.33|5406.73|5405.21|5404.61|582
1722370240000|2024-07-30 20:10:40|5405.21|5404.61|5405.21|5404.61|5405.96|5405.36|5405.08|5404.48|460
1722370250000|2024-07-30 20:10:50|5404.96|5404.36|5405.58|5404.98|5406.46|5405.86|5404.58|5403.98|615
1722370260000|2024-07-30 20:11:00|5405.46|5404.86|5406.46|5405.86|5406.46|5405.86|5404.46|5403.86|644
1722370270000|2024-07-30 20:11:10|5406.71|5406.11|5405.83|5405.23|5406.71|5406.11|5405.21|5404.61|335
1722370280000|2024-07-30 20:11:20|5405.96|5405.36|5405.21|5404.61|5405.96|5405.36|5405.21|5404.61|196
1722370290000|2024-07-30 20:11:30|5405.33|5404.73|5405.21|5404.61|5405.33|5404.73|5404.96|5404.36|122
1722370300000|2024-07-30 20:11:40|5404.96|5404.36|5404.21|5403.61|5405.46|5404.86|5404.21|5403.61|302
1722370310000|2024-07-30 20:11:50|5403.96|5403.36|5406.08|5405.48|5406.21|5405.61|5403.71|5403.11|435
1722370320000|2024-07-30 20:12:00|5406.46|5405.86|5404.83|5404.23|5406.46|5405.86|5404.71|5404.11|274
1722370330000|2024-07-30 20:12:10|5404.96|5404.36|5405.08|5404.48|5405.21|5404.61|5404.71|5404.11|132
1722370340000|2024-07-30 20:12:20|5405.21|5404.61|5404.71|5404.11|5405.21|5404.61|5404.71|5404.11|83
1722370350000|2024-07-30 20:12:30|5404.96|5404.36|5405.96|5405.36|5405.96|5405.36|5404.71|5404.11|229
1722370360000|2024-07-30 20:12:40|5405.71|5405.11|5406.83|5406.23|5406.96|5406.36|5405.71|5405.11|149
1722370370000|2024-07-30 20:12:50|5406.96|5406.36|5406.71|5406.11|5407.08|5406.48|5406.58|5405.98|144
1722370380000|2024-07-30 20:13:00|5406.83|5406.23|5408.08|5407.48|5408.33|5407.73|5406.83|5406.23|256
1722370390000|2024-07-30 20:13:10|5407.96|5407.36|5406.96|5406.36|5408.21|5407.61|5406.71|5406.11|267
1722370400000|2024-07-30 20:13:20|5406.71|5406.11|5406.83|5406.23|5406.96|5406.36|5406.71|5406.11|56
1722370410000|2024-07-30 20:13:30|5407.08|5406.48|5407.58|5406.98|5407.58|5406.98|5406.96|5406.36|189
1722370420000|2024-07-30 20:13:40|5407.46|5406.86|5406.58|5405.98|5407.83|5407.23|5406.58|5405.98|162
1722370430000|2024-07-30 20:13:50|5405.96|5405.36|5404.08|5403.48|5406.33|5405.73|5404.08|5403.48|591
1722370440000|2024-07-30 20:14:00|5404.46|5403.86|5406.46|5405.86|5406.46|5405.86|5404.08|5403.48|316
1722370450000|2024-07-30 20:14:10|5406.21|5405.61|5405.58|5404.98|5406.46|5405.86|5405.58|5404.98|164
1722370460000|2024-07-30 20:14:20|5405.83|5405.23|5405.83|5405.23|5405.96|5405.36|5405.33|5404.73|274
1722370470000|2024-07-30 20:14:30|5406.46|5405.86|5405.71|5405.11|5406.46|5405.86|5405.33|5404.73|299
1722370480000|2024-07-30 20:14:40|5405.96|5405.36|5405.33|5404.73|5406.08|5405.48|5405.21|5404.61|283
1722370490000|2024-07-30 20:14:50|5405.21|5404.61|5406.71|5406.11|5407.08|5406.48|5404.96|5404.36|427
1722370500000|2024-07-30 20:15:00|5406.58|5405.98|5405.96|5405.36|5406.71|5406.11|5405.58|5404.98|137
1722370510000|2024-07-30 20:15:10|5405.71|5405.11|5405.96|5405.36|5405.96|5405.36|5405.58|5404.98|143
1722370520000|2024-07-30 20:15:20|5406.08|5405.48|5406.08|5405.48|5406.33|5405.73|5405.83|5405.23|98
1722370530000|2024-07-30 20:15:30|5406.33|5405.73|5405.58|5404.98|5406.33|5405.73|5405.58|5404.98|92
1722370540000|2024-07-30 20:15:40|5405.33|5404.73|5407.08|5406.48|5407.58|5406.98|5405.21|5404.61|433
1722370550000|2024-07-30 20:15:50|5407.21|5406.61|5409.83|5409.23|5410.58|5409.98|5406.96|5406.36|518
1722370560000|2024-07-30 20:16:00|5410.33|5409.73|5409.83|5409.23|5410.46|5409.86|5408.08|5407.48|681
1722370570000|2024-07-30 20:16:10|5409.71|5409.11|5409.33|5408.73|5410.58|5409.98|5408.96|5408.36|244
1722370580000|2024-07-30 20:16:20|5409.46|5408.86|5411.21|5410.61|5411.21|5410.61|5409.33|5408.73|366
1722370590000|2024-07-30 20:16:30|5411.08|5410.48|5413.46|5412.86|5413.46|5412.86|5410.96|5410.36|702
1722370600000|2024-07-30 20:16:40|5413.21|5412.61|5412.96|5412.36|5414.08|5413.48|5411.71|5411.11|692
1722370610000|2024-07-30 20:16:50|5413.21|5412.61|5413.71|5413.11|5414.33|5413.73|5412.83|5412.23|479
1722370620000|2024-07-30 20:17:00|5413.46|5412.86|5412.46|5411.86|5413.46|5412.86|5412.08|5411.48|395
1722370630000|2024-07-30 20:17:10|5412.33|5411.73|5408.96|5408.36|5412.33|5411.73|5408.46|5407.86|428
1722370640000|2024-07-30 20:17:20|5408.83|5408.23|5409.58|5408.98|5409.58|5408.98|5407.96|5407.36|319
1722370650000|2024-07-30 20:17:30|5409.71|5409.11|5409.58|5408.98|5410.21|5409.61|5408.58|5407.98|163
1722370660000|2024-07-30 20:17:40|5409.46|5408.86|5410.08|5409.48|5410.71|5410.11|5409.46|5408.86|95
1722370670000|2024-07-30 20:17:50|5409.96|5409.36|5409.08|5408.48|5410.21|5409.61|5409.08|5408.48|82
1722370680000|2024-07-30 20:18:00|5408.96|5408.36|5406.33|5405.73|5408.96|5408.36|5405.96|5405.36|265
1722370690000|2024-07-30 20:18:10|5406.21|5405.61|5407.46|5406.86|5408.71|5408.11|5405.96|5405.36|239
1722370700000|2024-07-30 20:18:20|5407.58|5406.98|5407.46|5406.86|5408.46|5407.86|5407.08|5406.48|117
1722370710000|2024-07-30 20:18:30|5407.71|5407.11|5409.46|5408.86|5409.71|5409.11|5407.46|5406.86|211
1722370720000|2024-07-30 20:18:40|5409.58|5408.98|5410.33|5409.73|5410.33|5409.73|5409.46|5408.86|143
1722370730000|2024-07-30 20:18:50|5410.21|5409.61|5411.08|5410.48|5411.46|5410.86|5410.21|5409.61|98
1722370740000|2024-07-30 20:19:00|5410.96|5410.36|5410.96|5410.36|5411.46|5410.86|5410.71|5410.11|88
1722370750000|2024-07-30 20:19:10|5411.08|5410.48|5411.46|5410.86|5411.46|5410.86|5410.96|5410.36|122
1722370760000|2024-07-30 20:19:20|5412.33|5411.73|5413.71|5413.11|5413.71|5413.11|5412.33|5411.73|521
1722370770000|2024-07-30 20:19:30|5413.96|5413.36|5413.96|5413.36|5414.21|5413.61|5412.96|5412.36|209
1722370780000|2024-07-30 20:19:40|5413.71|5413.11|5413.21|5412.61|5413.96|5413.36|5413.08|5412.48|180
1722370790000|2024-07-30 20:19:50|5413.33|5412.73|5414.21|5413.61|5414.21|5413.61|5413.33|5412.73|132
1722370800000|2024-07-30 20:20:00|5414.46|5413.86|5415.46|5414.86|5415.58|5414.98|5414.46|5413.86|241
1722370810000|2024-07-30 20:20:10|5415.21|5414.61|5414.33|5413.73|5416.21|5415.61|5414.33|5413.73|279
1722370820000|2024-07-30 20:20:20|5414.21|5413.61|5412.96|5412.36|5414.21|5413.61|5412.96|5412.36|150
1722370830000|2024-07-30 20:20:30|5413.08|5412.48|5413.71|5413.11|5414.08|5413.48|5413.08|5412.48|53
1722370840000|2024-07-30 20:20:40|5413.83|5413.23|5413.21|5412.61|5414.21|5413.61|5413.21|5412.61|81
1722370850000|2024-07-30 20:20:50|5412.96|5412.36|5412.96|5412.36|5413.21|5412.61|5412.46|5411.86|142
1722370860000|2024-07-30 20:21:00|5413.08|5412.48|5414.96|5414.36|5414.96|5414.36|5412.96|5412.36|182
1722370870000|2024-07-30 20:21:10|5414.71|5414.11|5415.21|5414.61|5415.46|5414.86|5414.46|5413.86|169
1722370880000|2024-07-30 20:21:20|5415.08|5414.48|5414.96|5414.36|5415.71|5415.11|5414.83|5414.23|215
1722370890000|2024-07-30 20:21:30|5414.71|5414.11|5415.21|5414.61|5415.21|5414.61|5414.21|5413.61|167
1722370900000|2024-07-30 20:21:40|5415.46|5414.86|5415.08|5414.48|5415.83|5415.23|5415.08|5414.48|107
1722370910000|2024-07-30 20:21:50|5415.21|5414.61|5414.21|5413.61|5415.71|5415.11|5414.21|5413.61|290
1722370920000|2024-07-30 20:22:00|5414.46|5413.86|5413.33|5412.73|5414.46|5413.86|5412.71|5412.11|200
1722370930000|2024-07-30 20:22:10|5413.46|5412.86|5413.33|5412.73|5413.71|5413.11|5412.71|5412.11|83
1722370940000|2024-07-30 20:22:20|5413.21|5412.61|5412.33|5411.73|5413.21|5412.61|5412.33|5411.73|171
1722370950000|2024-07-30 20:22:30|5412.21|5411.61|5411.71|5411.11|5412.71|5412.11|5411.58|5410.98|273
1722370960000|2024-07-30 20:22:40|5411.96|5411.36|5410.46|5409.86|5412.21|5411.61|5410.46|5409.86|191
1722370970000|2024-07-30 20:22:50|5410.21|5409.61|5410.21|5409.61|5410.71|5410.11|5409.96|5409.36|190
1722370980000|2024-07-30 20:23:00|5409.96|5409.36|5410.71|5410.11|5410.96|5410.36|5409.96|5409.36|104
1722370990000|2024-07-30 20:23:10|5410.46|5409.86|5409.46|5408.86|5410.96|5410.36|5409.46|5408.86|113
1722371000000|2024-07-30 20:23:20|5408.96|5408.36|5408.21|5407.61|5409.83|5409.23|5408.21|5407.61|296
1722371010000|2024-07-30 20:23:30|5407.96|5407.36|5408.96|5408.36|5408.96|5408.36|5407.71|5407.11|160
1722371020000|2024-07-30 20:23:40|5408.83|5408.23|5407.58|5406.98|5408.83|5408.23|5407.58|5406.98|183
1722371030000|2024-07-30 20:23:50|5407.71|5407.11|5407.46|5406.86|5407.96|5407.36|5407.46|5406.86|63
1722371040000|2024-07-30 20:24:00|5407.71|5407.11|5407.96|5407.36|5407.96|5407.36|5407.46|5406.86|46
1722371050000|2024-07-30 20:24:10|5407.71|5407.11|5408.71|5408.11|5408.71|5408.11|5407.71|5407.11|69
1722371060000|2024-07-30 20:24:20|5408.58|5407.98|5407.96|5407.36|5408.58|5407.98|5407.96|5407.36|57
1722371070000|2024-07-30 20:24:30|5408.08|5407.48|5408.46|5407.86|5408.46|5407.86|5407.96|5407.36|60
1722371080000|2024-07-30 20:24:40|5408.58|5407.98|5408.71|5408.11|5408.71|5408.11|5407.96|5407.36|94
1722371090000|2024-07-30 20:24:50|5408.46|5407.86|5409.46|5408.86|5409.96|5409.36|5408.46|5407.86|204
1722371100000|2024-07-30 20:25:00|5409.21|5408.61|5409.83|5409.23|5410.46|5409.86|5409.21|5408.61|106
1722371110000|2024-07-30 20:25:10|5409.96|5409.36|5409.71|5409.11|5409.96|5409.36|5409.46|5408.86|44
1722371120000|2024-07-30 20:25:20|5409.58|5408.98|5409.96|5409.36|5410.21|5409.61|5409.21|5408.61|91
1722371130000|2024-07-30 20:25:30|5410.08|5409.48|5409.58|5408.98|5410.08|5409.48|5409.58|5408.98|48
1722371140000|2024-07-30 20:25:40|5409.46|5408.86|5409.71|5409.11|5409.96|5409.36|5409.21|5408.61|54
1722371150000|2024-07-30 20:25:50|5409.83|5409.23|5409.33|5408.73|5409.96|5409.36|5408.46|5407.86|117
1722371160000|2024-07-30 20:26:00|5409.58|5408.98|5408.96|5408.36|5409.58|5408.98|5408.71|5408.11|101
1722371170000|2024-07-30 20:26:10|5408.83|5408.23|5408.71|5408.11|5408.96|5408.36|5407.96|5407.36|198
1722371180000|2024-07-30 20:26:20|5408.96|5408.36|5408.96|5408.36|5409.21|5408.61|5408.71|5408.11|136
1722371190000|2024-07-30 20:26:30|5409.08|5408.48|5410.71|5410.11|5410.71|5410.11|5409.08|5408.48|220
1722371200000|2024-07-30 20:26:40|5410.96|5410.36|5410.96|5410.36|5411.46|5410.86|5410.46|5409.86|222
1722371210000|2024-07-30 20:26:50|5410.71|5410.11|5411.46|5410.86|5411.46|5410.86|5410.46|5409.86|149
1722371220000|2024-07-30 20:27:00|5411.33|5410.73|5410.96|5410.36|5411.46|5410.86|5410.71|5410.11|69
1722371230000|2024-07-30 20:27:10|5410.83|5410.23|5411.46|5410.86|5411.96|5411.36|5410.83|5410.23|322
1722371240000|2024-07-30 20:27:20|5411.21|5410.61|5411.46|5410.86|5411.46|5410.86|5411.21|5410.61|113
1722371250000|2024-07-30 20:27:30|5411.71|5411.11|5412.21|5411.61|5412.21|5411.61|5411.71|5411.11|246
1722371260000|2024-07-30 20:27:40|5412.33|5411.73|5412.21|5411.61|5412.46|5411.86|5412.21|5411.61|44
1722371270000|2024-07-30 20:27:50|5412.33|5411.73|5412.46|5411.86|5412.46|5411.86|5412.33|5411.73|99
1722371280000|2024-07-30 20:28:00|5412.71|5412.11|5413.21|5412.61|5413.21|5412.61|5412.58|5411.98|208
1722371290000|2024-07-30 20:28:10|5413.33|5412.73|5413.21|5412.61|5413.46|5412.86|5413.21|5412.61|66
1722371300000|2024-07-30 20:28:20|5413.08|5412.48|5412.46|5411.86|5413.46|5412.86|5412.46|5411.86|376
1722371310000|2024-07-30 20:28:30|5412.58|5411.98|5411.71|5411.11|5412.71|5412.11|5411.58|5410.98|80
1722371320000|2024-07-30 20:28:40|5411.46|5410.86|5412.96|5412.36|5412.96|5412.36|5411.46|5410.86|90
1722371330000|2024-07-30 20:28:50|5413.21|5412.61|5413.21|5412.61|5413.21|5412.61|5413.21|5412.61|57
1722371340000|2024-07-30 20:29:00|5413.33|5412.73|5413.46|5412.86|5413.46|5412.86|5412.71|5412.11|69
1722371350000|2024-07-30 20:29:10|5413.33|5412.73|5413.46|5412.86|5413.58|5412.98|5413.21|5412.61|137
1722371360000|2024-07-30 20:29:20|5413.33|5412.73|5413.21|5412.61|5413.46|5412.86|5412.96|5412.36|94
1722371370000|2024-07-30 20:29:30|5413.46|5412.86|5413.21|5412.61|5413.46|5412.86|5413.21|5412.61|69
1722371380000|2024-07-30 20:29:40|5413.33|5412.73|5413.46|5412.86|5413.46|5412.86|5413.21|5412.61|85
1722371390000|2024-07-30 20:29:50|5413.33|5412.73|5412.21|5411.61|5413.46|5412.86|5412.21|5411.61|241
1722371400000|2024-07-30 20:30:00|5412.46|5411.86|5412.71|5412.11|5413.21|5412.61|5412.21|5411.61|221
1722371410000|2024-07-30 20:30:10|5412.46|5411.86|5412.21|5411.61|5412.46|5411.86|5412.21|5411.61|47
1722371420000|2024-07-30 20:30:20|5411.96|5411.36|5412.83|5412.23|5412.96|5412.36|5411.96|5411.36|206
1722371430000|2024-07-30 20:30:30|5412.96|5412.36|5412.71|5412.11|5413.21|5412.61|5412.71|5412.11|79
1722371440000|2024-07-30 20:30:40|5412.83|5412.23|5413.21|5412.61|5413.21|5412.61|5412.71|5412.11|135
1722371450000|2024-07-30 20:30:50|5413.08|5412.48|5412.96|5412.36|5413.21|5412.61|5412.96|5412.36|37
1722371460000|2024-07-30 20:31:00|5412.83|5412.23|5413.96|5413.36|5413.96|5413.36|5412.71|5412.11|270
1722371470000|2024-07-30 20:31:10|5413.71|5413.11|5414.96|5414.36|5415.21|5414.61|5413.71|5413.11|415
1722371480000|2024-07-30 20:31:20|5415.08|5414.48|5414.96|5414.36|5415.46|5414.86|5414.58|5413.98|325
1722371490000|2024-07-30 20:31:30|5415.08|5414.48|5414.46|5413.86|5415.08|5414.48|5414.46|5413.86|218
1722371500000|2024-07-30 20:31:40|5414.33|5413.73|5413.71|5413.11|5414.33|5413.73|5413.46|5412.86|163
1722371510000|2024-07-30 20:31:50|5413.46|5412.86|5414.21|5413.61|5414.21|5413.61|5412.96|5412.36|165
1722371520000|2024-07-30 20:32:00|5414.33|5413.73|5414.46|5413.86|5414.71|5414.11|5413.96|5413.36|92
1722371530000|2024-07-30 20:32:10|5413.71|5413.11|5413.21|5412.61|5413.71|5413.11|5413.21|5412.61|114
1722371540000|2024-07-30 20:32:20|5412.96|5412.36|5412.46|5411.86|5413.21|5412.61|5412.21|5411.61|116
1722371550000|2024-07-30 20:32:30|5412.33|5411.73|5412.96|5412.36|5412.96|5412.36|5412.21|5411.61|84
1722371560000|2024-07-30 20:32:40|5412.71|5412.11|5412.71|5412.11|5412.96|5412.36|5412.71|5412.11|58
1722371570000|2024-07-30 20:32:50|5412.83|5412.23|5412.71|5412.11|5412.96|5412.36|5412.71|5412.11|10
1722371580000|2024-07-30 20:33:00|5412.46|5411.86|5411.83|5411.23|5412.46|5411.86|5411.83|5411.23|120
1722371590000|2024-07-30 20:33:10|5411.71|5411.11|5412.21|5411.61|5412.58|5411.98|5411.46|5410.86|235
1722371600000|2024-07-30 20:33:20|5412.33|5411.73|5412.08|5411.48|5412.46|5411.86|5411.71|5411.11|101
1722371610000|2024-07-30 20:33:30|5411.96|5411.36|5412.21|5411.61|5412.71|5412.11|5411.96|5411.36|234
1722371620000|2024-07-30 20:33:40|5412.08|5411.48|5411.58|5410.98|5412.08|5411.48|5411.58|5410.98|37
1722371630000|2024-07-30 20:33:50|5411.46|5410.86|5410.46|5409.86|5411.96|5411.36|5410.46|5409.86|215
1722371640000|2024-07-30 20:34:00|5410.58|5409.98|5410.96|5410.36|5410.96|5410.36|5410.21|5409.61|123
1722371650000|2024-07-30 20:34:10|5411.08|5410.48|5411.21|5410.61|5411.71|5411.11|5410.96|5410.36|197
1722371660000|2024-07-30 20:34:20|5410.96|5410.36|5411.46|5410.86|5411.46|5410.86|5410.96|5410.36|322
1722371670000|2024-07-30 20:34:30|5411.71|5411.11|5412.21|5411.61|5412.21|5411.61|5411.46|5410.86|83
1722371680000|2024-07-30 20:34:40|5412.71|5412.11|5412.71|5412.11|5412.96|5412.36|5412.46|5411.86|117
1722371690000|2024-07-30 20:34:50|5412.83|5412.23|5412.71|5412.11|5413.08|5412.48|5412.46|5411.86|115
1722371700000|2024-07-30 20:35:00|5412.96|5412.36|5412.71|5412.11|5412.96|5412.36|5412.46|5411.86|206
1722371710000|2024-07-30 20:35:10|5412.96|5412.36|5413.21|5412.61|5413.21|5412.61|5412.96|5412.36|53
1722371720000|2024-07-30 20:35:20|5412.96|5412.36|5413.96|5413.36|5414.33|5413.73|5412.71|5412.11|310
1722371730000|2024-07-30 20:35:30|5413.83|5413.23|5413.96|5413.36|5413.96|5413.36|5413.83|5413.23|103
1722371740000|2024-07-30 20:35:40|5413.71|5413.11|5413.83|5413.23|5413.96|5413.36|5413.46|5412.86|60
1722371750000|2024-07-30 20:35:50|5413.71|5413.11|5413.96|5413.36|5414.33|5413.73|5413.71|5413.11|85
1722371760000|2024-07-30 20:36:00|5413.58|5412.98|5414.33|5413.73|5414.58|5413.98|5413.58|5412.98|92
1722371770000|2024-07-30 20:36:10|5414.21|5413.61|5414.46|5413.86|5414.71|5414.11|5414.21|5413.61|104
1722371780000|2024-07-30 20:36:20|5414.58|5413.98|5414.71|5414.11|5414.71|5414.11|5414.21|5413.61|66
1722371790000|2024-07-30 20:36:30|5414.58|5413.98|5414.71|5414.11|5414.71|5414.11|5414.21|5413.61|108
1722371800000|2024-07-30 20:36:40|5414.58|5413.98|5414.71|5414.11|5414.71|5414.11|5414.46|5413.86|50
1722371810000|2024-07-30 20:36:50|5414.46|5413.86|5414.96|5414.36|5415.08|5414.48|5414.46|5413.86|198
1722371820000|2024-07-30 20:37:00|5414.83|5414.23|5415.21|5414.61|5415.21|5414.61|5414.71|5414.11|175
1722371830000|2024-07-30 20:37:10|5415.08|5414.48|5415.71|5415.11|5415.96|5415.36|5415.08|5414.48|114
1722371840000|2024-07-30 20:37:20|5415.96|5415.36|5415.96|5415.36|5416.21|5415.61|5415.83|5415.23|107
1722371850000|2024-07-30 20:37:30|5416.21|5415.61|5416.96|5416.36|5416.96|5416.36|5416.21|5415.61|178
1722371860000|2024-07-30 20:37:40|5417.21|5416.61|5418.21|5417.61|5418.21|5417.61|5417.21|5416.61|195
1722371870000|2024-07-30 20:37:50|5417.96|5417.36|5419.71|5419.11|5419.71|5419.11|5417.96|5417.36|345
1722371880000|2024-07-30 20:38:00|5419.21|5418.61|5418.71|5418.11|5419.21|5418.61|5418.46|5417.86|170
1722371890000|2024-07-30 20:38:10|5418.83|5418.23|5419.21|5418.61|5419.71|5419.11|5418.46|5417.86|112
1722371900000|2024-07-30 20:38:20|5419.46|5418.86|5419.46|5418.86|5419.71|5419.11|5418.96|5418.36|225
1722371910000|2024-07-30 20:38:30|5418.96|5418.36|5419.21|5418.61|5419.21|5418.61|5418.96|5418.36|148
1722371920000|2024-07-30 20:38:40|5418.71|5418.11|5418.71|5418.11|5418.71|5418.11|5418.71|5418.11|115
1722371930000|2024-07-30 20:38:50|5418.96|5418.36|5418.46|5417.86|5418.96|5418.36|5418.21|5417.61|100
1722371940000|2024-07-30 20:39:00|5418.33|5417.73|5418.96|5418.36|5418.96|5418.36|5418.21|5417.61|152
1722371950000|2024-07-30 20:39:10|5418.83|5418.23|5419.71|5419.11|5419.96|5419.36|5418.71|5418.11|185
1722371960000|2024-07-30 20:39:20|5419.58|5418.98|5419.71|5419.11|5419.96|5419.36|5419.46|5418.86|65
1722371970000|2024-07-30 20:39:30|5419.46|5418.86|5419.46|5418.86|5419.58|5418.98|5419.46|5418.86|72
1722371980000|2024-07-30 20:39:40|5419.21|5418.61|5419.46|5418.86|5419.71|5419.11|5419.21|5418.61|62
1722371990000|2024-07-30 20:39:50|5419.71|5419.11|5419.71|5419.11|5419.83|5419.23|5419.21|5418.61|103
1722372000000|2024-07-30 20:40:00|5419.96|5419.36|5418.96|5418.36|5419.96|5419.36|5418.83|5418.23|120
1722372010000|2024-07-30 20:40:10|5418.71|5418.11|5418.46|5417.86|5419.08|5418.48|5418.46|5417.86|103
1722372020000|2024-07-30 20:40:20|5418.58|5417.98|5418.71|5418.11|5418.96|5418.36|5418.46|5417.86|139
1722372030000|2024-07-30 20:40:30|5418.96|5418.36|5419.96|5419.36|5419.96|5419.36|5418.96|5418.36|155
1722372040000|2024-07-30 20:40:40|5419.83|5419.23|5420.21|5419.61|5420.96|5420.36|5419.71|5419.11|311
1722372050000|2024-07-30 20:40:50|5420.08|5419.48|5419.21|5418.61|5420.21|5419.61|5419.21|5418.61|131
1722372060000|2024-07-30 20:41:00|5419.33|5418.73|5419.96|5419.36|5419.96|5419.36|5419.21|5418.61|71
1722372070000|2024-07-30 20:41:10|5420.21|5419.61|5420.96|5420.36|5421.21|5420.61|5420.21|5419.61|191
1722372080000|2024-07-30 20:41:20|5421.08|5420.48|5420.96|5420.36|5421.08|5420.48|5420.46|5419.86|137
1722372090000|2024-07-30 20:41:30|5420.71|5420.11|5421.21|5420.61|5421.21|5420.61|5420.46|5419.86|117
1722372100000|2024-07-30 20:41:40|5421.08|5420.48|5419.96|5419.36|5421.08|5420.48|5419.71|5419.11|133
1722372110000|2024-07-30 20:41:50|5420.08|5419.48|5419.71|5419.11|5420.21|5419.61|5419.46|5418.86|93
1722372120000|2024-07-30 20:42:00|5419.83|5419.23|5418.96|5418.36|5419.96|5419.36|5418.96|5418.36|133
1722372130000|2024-07-30 20:42:10|5419.08|5418.48|5419.71|5419.11|5420.08|5419.48|5419.08|5418.48|98
1722372140000|2024-07-30 20:42:20|5419.83|5419.23|5418.96|5418.36|5419.83|5419.23|5418.46|5417.86|72
1722372150000|2024-07-30 20:42:30|5419.46|5418.86|5418.96|5418.36|5419.46|5418.86|5418.96|5418.36|91
1722372160000|2024-07-30 20:42:40|5419.08|5418.48|5418.96|5418.36|5419.46|5418.86|5418.71|5418.11|83
1722372170000|2024-07-30 20:42:50|5418.71|5418.11|5418.96|5418.36|5418.96|5418.36|5418.71|5418.11|68
1722372180000|2024-07-30 20:43:00|5418.83|5418.23|5417.96|5417.36|5418.83|5418.23|5417.71|5417.11|291
1722372190000|2024-07-30 20:43:10|5417.83|5417.23|5417.71|5417.11|5417.96|5417.36|5417.21|5416.61|90
1722372200000|2024-07-30 20:43:20|5417.46|5416.86|5417.96|5417.36|5417.96|5417.36|5417.46|5416.86|61
1722372210000|2024-07-30 20:43:30|5418.21|5417.61|5418.21|5417.61|5418.46|5417.86|5418.21|5417.61|61
1722372220000|2024-07-30 20:43:40|5417.96|5417.36|5418.21|5417.61|5418.21|5417.61|5417.96|5417.36|42
1722372230000|2024-07-30 20:43:50|5418.33|5417.73|5417.46|5416.86|5418.33|5417.73|5417.46|5416.86|109
1722372240000|2024-07-30 20:44:00|5417.58|5416.98|5417.21|5416.61|5417.71|5417.11|5417.21|5416.61|66
1722372250000|2024-07-30 20:44:10|5416.71|5416.11|5417.21|5416.61|5417.21|5416.61|5416.71|5416.11|124
1722372260000|2024-07-30 20:44:20|5417.33|5416.73|5417.58|5416.98|5417.71|5417.11|5417.21|5416.61|142
1722372270000|2024-07-30 20:44:30|5417.46|5416.86|5417.46|5416.86|5417.46|5416.86|5417.21|5416.61|52
1722372280000|2024-07-30 20:44:40|5417.71|5417.11|5417.58|5416.98|5417.71|5417.11|5417.33|5416.73|42
1722372290000|2024-07-30 20:44:50|5417.71|5417.11|5418.21|5417.61|5418.21|5417.61|5417.71|5417.11|53
1722372300000|2024-07-30 20:45:00|5418.33|5417.73|5420.21|5419.61|5420.21|5419.61|5418.33|5417.73|255
1722372310000|2024-07-30 20:45:10|5420.33|5419.73|5420.96|5420.36|5420.96|5420.36|5420.33|5419.73|183
1722372320000|2024-07-30 20:45:20|5420.83|5420.23|5420.46|5419.86|5420.83|5420.23|5419.96|5419.36|125
1722372330000|2024-07-30 20:45:30|5420.33|5419.73|5419.46|5418.86|5420.46|5419.86|5419.21|5418.61|59
1722372340000|2024-07-30 20:45:40|5419.58|5418.98|5419.71|5419.11|5419.71|5419.11|5419.46|5418.86|34
1722372350000|2024-07-30 20:45:50|5419.58|5418.98|5419.21|5418.61|5419.71|5419.11|5419.21|5418.61|50
1722372360000|2024-07-30 20:46:00|5418.96|5418.36|5419.21|5418.61|5419.21|5418.61|5418.83|5418.23|95
1722372370000|2024-07-30 20:46:10|5419.33|5418.73|5420.21|5419.61|5420.21|5419.61|5418.96|5418.36|146
1722372380000|2024-07-30 20:46:20|5420.08|5419.48|5419.21|5418.61|5420.21|5419.61|5419.21|5418.61|116
1722372390000|2024-07-30 20:46:30|5418.96|5418.36|5418.71|5418.11|5418.96|5418.36|5418.71|5418.11|55
1722372400000|2024-07-30 20:46:40|5418.58|5417.98|5418.71|5418.11|5418.71|5418.11|5418.46|5417.86|56
1722372410000|2024-07-30 20:46:50|5418.46|5417.86|5418.71|5418.11|5418.71|5418.11|5418.46|5417.86|39
1722372420000|2024-07-30 20:47:00|5418.96|5418.36|5419.46|5418.86|5419.46|5418.86|5418.96|5418.36|130
1722372430000|2024-07-30 20:47:10|5418.96|5418.36|5419.46|5418.86|5419.71|5419.11|5418.96|5418.36|114
1722372440000|2024-07-30 20:47:20|5419.71|5419.11|5419.96|5419.36|5419.96|5419.36|5419.46|5418.86|150
1722372450000|2024-07-30 20:47:30|5420.21|5419.61|5419.71|5419.11|5420.21|5419.61|5419.21|5418.61|365
1722372460000|2024-07-30 20:47:40|5419.83|5419.23|5420.21|5419.61|5420.21|5419.61|5419.71|5419.11|129
1722372470000|2024-07-30 20:47:50|5420.33|5419.73|5420.71|5420.11|5420.71|5420.11|5420.33|5419.73|115
1722372480000|2024-07-30 20:48:00|5420.58|5419.98|5420.21|5419.61|5420.58|5419.98|5419.96|5419.36|141
1722372490000|2024-07-30 20:48:10|5420.33|5419.73|5420.96|5420.36|5420.96|5420.36|5420.21|5419.61|106
1722372500000|2024-07-30 20:48:20|5420.83|5420.23|5420.96|5420.36|5420.96|5420.36|5420.83|5420.23|22
1722372510000|2024-07-30 20:48:30|5421.21|5420.61|5421.46|5420.86|5421.46|5420.86|5421.21|5420.61|40
1722372520000|2024-07-30 20:48:40|5421.33|5420.73|5421.71|5421.11|5421.71|5421.11|5421.33|5420.73|87
1722372530000|2024-07-30 20:48:50|5421.46|5420.86|5421.46|5420.86|5421.71|5421.11|5421.46|5420.86|98
1722372540000|2024-07-30 20:49:00|5421.33|5420.73|5421.46|5420.86|5421.71|5421.11|5421.33|5420.73|64
1722372550000|2024-07-30 20:49:10|5421.58|5420.98|5421.46|5420.86|5421.71|5421.11|5421.46|5420.86|122
1722372560000|2024-07-30 20:49:20|5421.21|5420.61|5421.71|5421.11|5421.71|5421.11|5421.21|5420.61|31
1722372570000|2024-07-30 20:49:30|5421.21|5420.61|5421.21|5420.61|5421.21|5420.61|5420.96|5420.36|101
1722372580000|2024-07-30 20:49:40|5421.08|5420.48|5421.21|5420.61|5421.21|5420.61|5420.96|5420.36|38
1722372590000|2024-07-30 20:49:50|||||||||28
1722372600000|2024-07-30 20:50:00|5420.96|5420.36|5420.58|5419.98|5420.96|5420.36|5420.46|5419.86|67
1722372610000|2024-07-30 20:50:10|5420.71|5420.11|5420.71|5420.11|5420.71|5420.11|5420.46|5419.86|61
1722372620000|2024-07-30 20:50:20|5420.83|5420.23|5420.96|5420.36|5420.96|5420.36|5420.83|5420.23|62
1722372630000|2024-07-30 20:50:30|5420.83|5420.23|5420.21|5419.61|5420.96|5420.36|5419.96|5419.36|125
1722372640000|2024-07-30 20:50:40|5419.96|5419.36|5418.96|5418.36|5419.96|5419.36|5418.96|5418.36|55
1722372650000|2024-07-30 20:50:50|5418.83|5418.23|5419.46|5418.86|5419.46|5418.86|5418.71|5418.11|115
1722372660000|2024-07-30 20:51:00|5419.58|5418.98|5420.21|5419.61|5420.21|5419.61|5419.21|5418.61|135
1722372670000|2024-07-30 20:51:10|5420.08|5419.48|5419.71|5419.11|5420.08|5419.48|5419.46|5418.86|106
1722372680000|2024-07-30 20:51:20|5419.46|5418.86|5419.46|5418.86|5419.96|5419.36|5419.21|5418.61|90
1722372690000|2024-07-30 20:51:30|5419.58|5418.98|5420.21|5419.61|5420.46|5419.86|5419.46|5418.86|87
1722372700000|2024-07-30 20:51:40|5420.08|5419.48|5419.46|5418.86|5420.21|5419.61|5419.21|5418.61|133
1722372710000|2024-07-30 20:51:50|5419.33|5418.73|5419.46|5418.86|5419.46|5418.86|5418.96|5418.36|18
1722372720000|2024-07-30 20:52:00|5419.33|5418.73|5419.33|5418.73|5419.83|5419.23|5419.21|5418.61|48
1722372730000|2024-07-30 20:52:10|5419.21|5418.61|5418.46|5417.86|5419.21|5418.61|5418.46|5417.86|59
1722372740000|2024-07-30 20:52:20|5418.21|5417.61|5418.21|5417.61|5418.96|5418.36|5418.21|5417.61|112
1722372750000|2024-07-30 20:52:30|5417.96|5417.36|5418.08|5417.48|5418.46|5417.86|5417.96|5417.36|77
1722372760000|2024-07-30 20:52:40|5417.96|5417.36|5418.21|5417.61|5418.21|5417.61|5417.96|5417.36|34
1722372770000|2024-07-30 20:52:50|5418.33|5417.73|5417.96|5417.36|5418.33|5417.73|5417.96|5417.36|36
1722372780000|2024-07-30 20:53:00|5417.83|5417.23|5417.46|5416.86|5417.83|5417.23|5417.46|5416.86|116
1722372790000|2024-07-30 20:53:10|5417.33|5416.73|5416.21|5415.61|5417.46|5416.86|5416.21|5415.61|87
1722372800000|2024-07-30 20:53:20|5416.08|5415.48|5415.96|5415.36|5416.08|5415.48|5414.71|5414.11|241
1722372810000|2024-07-30 20:53:30|5415.83|5415.23|5415.21|5414.61|5415.96|5415.36|5414.71|5414.11|157
1722372820000|2024-07-30 20:53:40|5415.08|5414.48|5415.96|5415.36|5416.46|5415.86|5415.08|5414.48|91
1722372830000|2024-07-30 20:53:50|5416.08|5415.48|5415.96|5415.36|5416.08|5415.48|5415.46|5414.86|70
1722372840000|2024-07-30 20:54:00|5416.08|5415.48|5416.58|5415.98|5417.08|5416.48|5416.08|5415.48|96
1722372850000|2024-07-30 20:54:10|5416.21|5415.61|5416.46|5415.86|5416.71|5416.11|5416.21|5415.61|67
1722372860000|2024-07-30 20:54:20|5416.21|5415.61|5415.46|5414.86|5416.33|5415.73|5415.46|5414.86|78
1722372870000|2024-07-30 20:54:30|5415.33|5414.73|5414.71|5414.11|5415.46|5414.86|5414.71|5414.11|64
1722372880000|2024-07-30 20:54:40|5414.83|5414.23|5414.96|5414.36|5415.08|5414.48|5414.71|5414.11|100
1722372890000|2024-07-30 20:54:50|5414.46|5413.86|5413.58|5412.98|5414.46|5413.86|5413.58|5412.98|148
1722372900000|2024-07-30 20:55:00|5413.46|5412.86|5413.46|5412.86|5413.71|5413.11|5413.46|5412.86|115
1722372910000|2024-07-30 20:55:10|5413.33|5412.73|5412.21|5411.61|5413.33|5412.73|5412.21|5411.61|99
1722372920000|2024-07-30 20:55:20|5411.96|5411.36|5412.46|5411.86|5412.46|5411.86|5411.58|5410.98|206
1722372930000|2024-07-30 20:55:30|5412.33|5411.73|5411.58|5410.98|5412.71|5412.11|5411.46|5410.86|106
1722372940000|2024-07-30 20:55:40|5411.71|5411.11|5411.96|5411.36|5412.21|5411.61|5411.46|5410.86|93
1722372950000|2024-07-30 20:55:50|5412.21|5411.61|5411.96|5411.36|5412.46|5411.86|5411.96|5411.36|74
1722372960000|2024-07-30 20:56:00|5412.21|5411.61|5413.96|5413.36|5414.33|5413.73|5412.21|5411.61|341
1722372970000|2024-07-30 20:56:10|5414.21|5413.61|5413.71|5413.11|5414.21|5413.61|5413.21|5412.61|70
1722372980000|2024-07-30 20:56:20|5413.83|5413.23|5413.33|5412.73|5413.96|5413.36|5413.21|5412.61|77
1722372990000|2024-07-30 20:56:30|5413.21|5412.61|5413.58|5412.98|5413.71|5413.11|5413.21|5412.61|111
1722373000000|2024-07-30 20:56:40|5413.71|5413.11|5413.71|5413.11|5414.21|5413.61|5413.58|5412.98|97
1722373010000|2024-07-30 20:56:50|5413.46|5412.86|5414.21|5413.61|5414.21|5413.61|5413.46|5412.86|50
1722373020000|2024-07-30 20:57:00|5414.33|5413.73|5415.83|5415.23|5416.21|5415.61|5414.33|5413.73|309
1722373030000|2024-07-30 20:57:10|5415.71|5415.11|5417.08|5416.48|5417.08|5416.48|5415.71|5415.11|119
1722373040000|2024-07-30 20:57:20|5417.21|5416.61|5416.46|5415.86|5417.21|5416.61|5416.21|5415.61|74
1722373050000|2024-07-30 20:57:30|5416.71|5416.11|5416.71|5416.11|5416.71|5416.11|5416.58|5415.98|17
1722373060000|2024-07-30 20:57:40|5416.58|5415.98|5416.08|5415.48|5416.58|5415.98|5416.08|5415.48|59
1722373070000|2024-07-30 20:57:50|5416.46|5415.86|5416.71|5416.11|5416.71|5416.11|5416.21|5415.61|55
1722373080000|2024-07-30 20:58:00|5416.83|5416.23|5417.21|5416.61|5417.21|5416.61|5416.21|5415.61|151
1722373090000|2024-07-30 20:58:10|5417.46|5416.86|5417.46|5416.86|5417.71|5417.11|5417.33|5416.73|37
1722373100000|2024-07-30 20:58:20|5417.58|5416.98|5417.46|5416.86|5417.71|5417.11|5417.21|5416.61|64
1722373110000|2024-07-30 20:58:30|5417.33|5416.73|5417.46|5416.86|5417.46|5416.86|5417.21|5416.61|32
1722373120000|2024-07-30 20:58:40|5417.21|5416.61|5417.71|5417.11|5417.96|5417.36|5417.21|5416.61|98
1722373130000|2024-07-30 20:58:50|5417.58|5416.98|5417.71|5417.11|5417.71|5417.11|5417.33|5416.73|38
1722373140000|2024-07-30 20:59:00|5417.83|5417.23|5417.33|5416.73|5417.96|5417.36|5417.33|5416.73|73
1722373150000|2024-07-30 20:59:10|5417.21|5416.61|5417.33|5416.73|5417.33|5416.73|5417.21|5416.61|58
1722373160000|2024-07-30 20:59:20|5417.21|5416.61|5417.58|5416.98|5417.58|5416.98|5416.96|5416.36|62
1722373170000|2024-07-30 20:59:30|5417.83|5417.23|5417.33|5416.73|5417.83|5417.23|5416.96|5416.36|63
1722373180000|2024-07-30 20:59:40|5416.71|5416.11|5415.58|5414.98|5416.96|5416.36|5415.21|5414.61|136
1722373190000|2024-07-30 20:59:50|5415.46|5414.86|5416.62|5415.12|5416.65|5415.98|5414.83|5414.23|247
1722373200000|2024-07-30 21:00:00|5417.21|5415.71|5416.99|5415.49|5417.21|5415.71|5416.96|5415.46|1
1722373210000|2024-07-30 21:00:10|5416.88|5415.38|5416.88|5415.38|5416.88|5415.38|5416.88|5415.38|0
1722373220000|2024-07-30 21:00:20|5416.85|5415.35|5416.85|5415.35|5416.85|5415.35|5416.85|5415.35|0
1722373230000|2024-07-30 21:00:30|5416.88|5415.38|5416.88|5415.38|5416.88|5415.38|5416.88|5415.38|0
1722373250000|2024-07-30 21:00:50|5416.51|5415.01|5416.51|5415.01|5416.51|5415.01|5416.51|5415.01|0
1722373270000|2024-07-30 21:01:10|5416.88|5415.38|5416.88|5415.38|5416.88|5415.38|5416.88|5415.38|0
1722373280000|2024-07-30 21:01:20|5416.74|5415.24|5416.77|5415.27|5416.77|5415.27|5416.74|5415.24|0
1722373300000|2024-07-30 21:01:40|5417.58|5416.08|5417.58|5416.08|5417.58|5416.08|5417.58|5416.08|0
1722373320000|2024-07-30 21:02:00|5417.55|5416.05|5416.85|5415.35|5417.55|5416.05|5416.85|5415.35|0
1722373330000|2024-07-30 21:02:10|5416.81|5415.31|5416.77|5415.27|5416.81|5415.31|5416.77|5415.27|0
1722373350000|2024-07-30 21:02:30|5416.62|5415.12|5416.55|5415.05|5416.62|5415.12|5416.55|5415.05|0
1722373360000|2024-07-30 21:02:40|5416.51|5415.01|5416.7|5415.2|5416.7|5415.2|5416.51|5415.01|0
1722373380000|2024-07-30 21:03:00|5416.77|5415.27|5416.77|5415.27|5416.77|5415.27|5416.77|5415.27|0
1722373460000|2024-07-30 21:04:20|5416.88|5415.38|5418.5|5417|5418.5|5417|5416.88|5415.38|0
1722373470000|2024-07-30 21:04:30|5418.46|5416.96|5418.02|5416.52|5418.5|5417|5418.02|5416.52|0
1722373480000|2024-07-30 21:04:40|5417.99|5416.49|5417.99|5416.49|5417.99|5416.49|5417.99|5416.49|0
1722373490000|2024-07-30 21:04:50|5418.02|5416.52|5418.02|5416.52|5418.02|5416.52|5418.02|5416.52|0
1722373500000|2024-07-30 21:05:00|5417.36|5415.86|5417.25|5415.75|5417.36|5415.86|5417.25|5415.75|0
1722373510000|2024-07-30 21:05:10|5419.49|5417.99|5417.25|5415.75|5419.49|5417.99|5417.25|5415.75|0
1722373520000|2024-07-30 21:05:20|5417.4|5415.9|5416.99|5415.49|5417.4|5415.9|5416.96|5415.46|0
1722373530000|2024-07-30 21:05:30|5417.18|5415.68|5417.91|5416.41|5418.39|5416.89|5417.18|5415.68|0
1722373540000|2024-07-30 21:05:40|5418.28|5416.78|5418.35|5416.85|5418.35|5416.85|5418.28|5416.78|0
1722373560000|2024-07-30 21:06:00|5419.09|5417.59|5417.73|5416.23|5419.09|5417.59|5417.73|5416.23|0
1722373590000|2024-07-30 21:06:30|5417.51|5416.01|5417.73|5416.23|5417.73|5416.23|5417.51|5416.01|0
1722373640000|2024-07-30 21:07:20|5418.35|5416.85|5418.35|5416.85|5418.35|5416.85|5418.35|5416.85|0
1722373670000|2024-07-30 21:07:50|5417.73|5416.23|5417.73|5416.23|5418.35|5416.85|5417.73|5416.23|0
1722373680000|2024-07-30 21:08:00|5418.35|5416.85|5417.69|5416.19|5418.35|5416.85|5417.69|5416.19|0
1722373690000|2024-07-30 21:08:10|5418.35|5416.85|5417.84|5416.34|5418.35|5416.85|5417.66|5416.16|0
1722373700000|2024-07-30 21:08:20|5417.8|5416.3|5417.77|5416.27|5418.72|5417.22|5417.77|5416.27|0
1722373710000|2024-07-30 21:08:30|5416.55|5415.05|5415.89|5414.39|5417.51|5416.01|5415.89|5414.39|0
1722373720000|2024-07-30 21:08:40|5416.66|5415.16|5416.88|5415.38|5416.88|5415.38|5416.66|5415.16|0
1722373740000|2024-07-30 21:09:00|5416.26|5414.76|5415.92|5414.42|5416.26|5414.76|5415.92|5414.42|0
1722373750000|2024-07-30 21:09:10|5416.59|5415.09|5416.62|5415.12|5416.62|5415.12|5416.59|5415.09|0
1722373770000|2024-07-30 21:09:30|5416.55|5415.05|5416.59|5415.09|5416.59|5415.09|5415.85|5414.35|0
1722373780000|2024-07-30 21:09:40|5416.66|5415.16|5416.74|5415.24|5416.74|5415.24|5416.66|5415.16|0
1722373790000|2024-07-30 21:09:50|5416.7|5415.2|5416.77|5415.27|5416.77|5415.27|5416.62|5415.12|0
1722373800000|2024-07-30 21:10:00|5416.74|5415.24|5416.55|5415.05|5416.74|5415.24|5416.55|5415.05|0
1722373820000|2024-07-30 21:10:20|5416.51|5415.01|5415.67|5414.17|5416.51|5415.01|5415.67|5414.17|0
1722373830000|2024-07-30 21:10:30|5415.6|5414.1|5415.53|5414.03|5415.6|5414.1|5415.45|5413.95|0
1722373840000|2024-07-30 21:10:40|5415.67|5414.17|5415.67|5414.17|5415.67|5414.17|5415.67|5414.17|0
1722373850000|2024-07-30 21:10:50|5416.11|5414.61|5416.11|5414.61|5416.11|5414.61|5416.11|5414.61|0
1722373880000|2024-07-30 21:11:20|5416.31|5414.81|5416.61|5415.11|5416.61|5415.11|5416.31|5414.81|0
1722373890000|2024-07-30 21:11:30|5416.39|5414.89|5417.09|5415.59|5417.09|5415.59|5416.39|5414.89|0
1722373930000|2024-07-30 21:12:10|5417.31|5415.81|5417.38|5415.88|5417.38|5415.88|5417.31|5415.81|0
1722373950000|2024-07-30 21:12:30|5417.31|5415.81|5417.16|5415.66|5417.31|5415.81|5417.16|5415.66|0
1722373980000|2024-07-30 21:13:00|5416.94|5415.44|5416.94|5415.44|5416.94|5415.44|5416.94|5415.44|0
1722374000000|2024-07-30 21:13:20|5417.16|5415.66|5417.16|5415.66|5417.16|5415.66|5417.16|5415.66|0
1722374030000|2024-07-30 21:13:50|5416.9|5415.4|5416.9|5415.4|5416.9|5415.4|5416.9|5415.4|0
1722374040000|2024-07-30 21:14:00|5417.2|5415.7|5417.4|5415.9|5417.4|5415.9|5417.2|5415.7|0
1722374090000|2024-07-30 21:14:50|5417.18|5415.68|5417.18|5415.68|5417.18|5415.68|5417.18|5415.68|0
1722374140000|2024-07-30 21:15:40|5417.04|5415.54|5416.45|5414.95|5417.18|5415.68|5416.16|5414.66|0
1722374160000|2024-07-30 21:16:00|5416.67|5415.17|5416.67|5415.17|5416.67|5415.17|5416.67|5415.17|0
1722374170000|2024-07-30 21:16:10|5416.74|5415.24|5416.78|5415.28|5416.78|5415.28|5416.74|5415.24|0
1722374200000|2024-07-30 21:16:40|5416.74|5415.24|5417|5415.5|5417|5415.5|5416.74|5415.24|0
1722374210000|2024-07-30 21:16:50|5416.74|5415.24|5417.26|5415.76|5417.26|5415.76|5416.74|5415.24|0
1722374220000|2024-07-30 21:17:00|5417.29|5415.79|5416.67|5415.17|5417.29|5415.79|5416.67|5415.17|0
1722374230000|2024-07-30 21:17:10|5416.81|5415.31|5416.81|5415.31|5416.81|5415.31|5416.81|5415.31|0
1722374260000|2024-07-30 21:17:40|5416.53|5415.03|5416.53|5415.03|5416.53|5415.03|5416.53|5415.03|0
1722374270000|2024-07-30 21:17:50|5417.15|5415.65|5417.15|5415.65|5417.15|5415.65|5417.15|5415.65|0
1722374280000|2024-07-30 21:18:00|5417.04|5415.54|5417.04|5415.54|5417.04|5415.54|5417.04|5415.54|0
1722374290000|2024-07-30 21:18:10|5416.42|5414.92|5416.53|5415.03|5416.64|5415.14|5416.42|5414.92|0
1722374300000|2024-07-30 21:18:20|5416.49|5414.99|5416.92|5415.42|5416.92|5415.42|5416.49|5414.99|0
1722374320000|2024-07-30 21:18:40|5416.89|5415.39|5416.89|5415.39|5416.89|5415.39|5416.89|5415.39|0
1722374350000|2024-07-30 21:19:10|5416.09|5414.59|5416.09|5414.59|5416.09|5414.59|5416.09|5414.59|0
1722374370000|2024-07-30 21:19:30|5416.45|5414.95|5415.68|5414.18|5416.45|5414.95|5415.68|5414.18|0
1722374430000|2024-07-30 21:20:30|5416.23|5414.73|5416.27|5414.77|5416.27|5414.77|5416.23|5414.73|0
1722374450000|2024-07-30 21:20:50|5416.74|5415.24|5416.27|5414.77|5416.74|5415.24|5416.27|5414.77|0
1722374500000|2024-07-30 21:21:40|5416.23|5414.73|5416.23|5414.73|5416.23|5414.73|5416.23|5414.73|0
1722374540000|2024-07-30 21:22:20|5416.81|5415.31|5416.81|5415.31|5416.81|5415.31|5416.81|5415.31|0
1722374550000|2024-07-30 21:22:30|5416.64|5415.14|5416.64|5415.14|5416.64|5415.14|5416.64|5415.14|0
1722374600000|2024-07-30 21:23:20|5416.81|5415.31|5416.81|5415.31|5416.81|5415.31|5416.81|5415.31|0
1722374610000|2024-07-30 21:23:30|5417.07|5415.57|5417.07|5415.57|5417.07|5415.57|5417.07|5415.57|0
1722374620000|2024-07-30 21:23:40|5416.81|5415.31|5416.81|5415.31|5416.81|5415.31|5416.81|5415.31|0
1722374630000|2024-07-30 21:23:50|5416.78|5415.28|5416.78|5415.28|5416.78|5415.28|5416.78|5415.28|0
1722374640000|2024-07-30 21:24:00|5416.67|5415.17|5416.67|5415.17|5416.67|5415.17|5416.6|5415.1|0
1722374650000|2024-07-30 21:24:10|5417.29|5415.79|5417.29|5415.79|5417.29|5415.79|5417.29|5415.79|0
1722374660000|2024-07-30 21:24:20|5416.27|5414.77|5416.27|5414.77|5416.27|5414.77|5416.27|5414.77|0
1722374670000|2024-07-30 21:24:30|5416.23|5414.73|5415.79|5414.29|5416.23|5414.73|5415.79|5414.29|0
1722374700000|2024-07-30 21:25:00|5415.75|5414.25|5417.29|5415.79|5417.29|5415.79|5415.75|5414.25|0
1722374720000|2024-07-30 21:25:20|5417.4|5415.9|5417.4|5415.9|5417.4|5415.9|5417.4|5415.9|0
1722374730000|2024-07-30 21:25:30|5417.29|5415.79|5417.29|5415.79|5417.29|5415.79|5417.29|5415.79|0
1722374740000|2024-07-30 21:25:40|5417.11|5415.61|5417.11|5415.61|5417.11|5415.61|5417.11|5415.61|0
1722374750000|2024-07-30 21:25:50|5417.07|5415.57|5417.48|5415.98|5417.48|5415.98|5417.07|5415.57|0
1722374760000|2024-07-30 21:26:00|5417.51|5416.01|5417.51|5416.01|5417.51|5416.01|5417.51|5416.01|0
1722374770000|2024-07-30 21:26:10|5417.48|5415.98|5417.48|5415.98|5417.48|5415.98|5417.37|5415.87|0
1722374780000|2024-07-30 21:26:20|5417.26|5415.76|5417.26|5415.76|5417.26|5415.76|5417.26|5415.76|0
1722374790000|2024-07-30 21:26:30|5417.51|5416.01|5417.51|5416.01|5417.51|5416.01|5417.51|5416.01|0
1722374980000|2024-07-30 21:29:40|5417.48|5415.98|5417.48|5415.98|5417.48|5415.98|5417.48|5415.98|0
1722374990000|2024-07-30 21:29:50|5417.51|5416.01|5417.51|5416.01|5417.51|5416.01|5417.51|5416.01|0
1722375010000|2024-07-30 21:30:10|5417.67|5416.17|5418.05|5416.55|5418.05|5416.55|5417.67|5416.17|0
1722375020000|2024-07-30 21:30:20|5416.85|5415.35|5417.27|5415.77|5417.27|5415.77|5416.85|5415.35|0
1722375040000|2024-07-30 21:30:40|5418.55|5417.05|5417.27|5415.77|5418.55|5417.05|5417.27|5415.77|0
1722375050000|2024-07-30 21:30:50|5417.38|5415.88|5417.38|5415.88|5417.38|5415.88|5417.38|5415.88|0
1722375080000|2024-07-30 21:31:20|5417.34|5415.84|5417.34|5415.84|5417.34|5415.84|5417.34|5415.84|0
1722375110000|2024-07-30 21:31:50|5417.38|5415.88|5417.38|5415.88|5417.38|5415.88|5417.38|5415.88|0
1722375130000|2024-07-30 21:32:10|5416.88|5415.38|5416.88|5415.38|5416.88|5415.38|5416.88|5415.38|0
1722375240000|2024-07-30 21:34:00|5417.5|5416|5418.16|5416.66|5418.16|5416.66|5417.5|5416|0
1722375260000|2024-07-30 21:34:20|5417.5|5416|5417.35|5415.85|5417.5|5416|5416.88|5415.38|0
1722375270000|2024-07-30 21:34:30|5417.5|5416|5417.5|5416|5417.5|5416|5417.5|5416|0
1722375350000|2024-07-30 21:35:50|5418.38|5416.88|5418.38|5416.88|5418.38|5416.88|5418.38|5416.88|0
1722375360000|2024-07-30 21:36:00|5417.79|5416.29|5417.79|5416.29|5417.79|5416.29|5417.79|5416.29|0
1722375370000|2024-07-30 21:36:10|5418.56|5417.06|5418.56|5417.06|5418.56|5417.06|5418.56|5417.06|0
1722375380000|2024-07-30 21:36:20|5417.79|5416.29|5417.79|5416.29|5417.79|5416.29|5417.79|5416.29|0
1722375400000|2024-07-30 21:36:40|5418.6|5417.1|5418.6|5417.1|5418.6|5417.1|5418.6|5417.1|0
1722375410000|2024-07-30 21:36:50|5419.15|5417.65|5418.34|5416.84|5419.15|5417.65|5418.34|5416.84|0
1722375420000|2024-07-30 21:37:00|5418.31|5416.81|5419.34|5417.84|5419.34|5417.84|5418.27|5416.77|0
1722375430000|2024-07-30 21:37:10|5419.37|5417.87|5419.37|5417.87|5419.37|5417.87|5419.37|5417.87|0
1722375440000|2024-07-30 21:37:20|5418.31|5416.81|5418.34|5416.84|5418.34|5416.84|5418.31|5416.81|0
1722375450000|2024-07-30 21:37:30|5419.49|5417.99|5419.49|5417.99|5419.49|5417.99|5419.49|5417.99|0
1722375600000|2024-07-30 21:40:00|5419.81|5418.31|5418.34|5416.84|5419.81|5418.31|5418.34|5416.84|0
1722375610000|2024-07-30 21:40:10|5419.49|5417.99|5419.49|5417.99|5419.49|5417.99|5419.49|5417.99|0
1722375710000|2024-07-30 21:41:50|5419.37|5417.87|5419.74|5418.24|5420.25|5418.75|5419.37|5417.87|0
1722375740000|2024-07-30 21:42:20|5419.99|5418.49|5419.99|5418.49|5419.99|5418.49|5419.99|5418.49|0
1722375750000|2024-07-30 21:42:30|5418.86|5417.36|5419.45|5417.95|5419.45|5417.95|5418.86|5417.36|0
1722375760000|2024-07-30 21:42:40|5420.33|5418.83|5420.33|5418.83|5420.33|5418.83|5420.33|5418.83|0
1722375770000|2024-07-30 21:42:50|5420.21|5418.71|5420.21|5418.71|5420.21|5418.71|5420.21|5418.71|0
1722375810000|2024-07-30 21:43:30|5420.33|5418.83|5419.81|5418.31|5420.33|5418.83|5419.81|5418.31|0
1722375820000|2024-07-30 21:43:40|5420.58|5419.08|5420.62|5419.12|5420.62|5419.12|5420.58|5419.08|0
1722375840000|2024-07-30 21:44:00|5420.66|5419.16|5420.66|5419.16|5420.66|5419.16|5420.66|5419.16|0
1722375850000|2024-07-30 21:44:10|5420.69|5419.19|5420.69|5419.19|5420.69|5419.19|5420.69|5419.19|0
1722375910000|2024-07-30 21:45:10|5420.62|5419.12|5420.62|5419.12|5420.62|5419.12|5420.62|5419.12|0
1722375950000|2024-07-30 21:45:50|5420.69|5419.19|5420.69|5419.19|5420.69|5419.19|5420.69|5419.19|0
1722376060000|2024-07-30 21:47:40|5420.77|5419.27|5420.77|5419.27|5420.77|5419.27|5420.77|5419.27|0
1722376070000|2024-07-30 21:47:50|5420.69|5419.19|5420.47|5418.97|5420.69|5419.19|5420.47|5418.97|0
1722376080000|2024-07-30 21:48:00|5421.28|5419.78|5421.21|5419.71|5421.32|5419.82|5421.21|5419.71|0
1722376090000|2024-07-30 21:48:10|5421.25|5419.75|5421.17|5419.67|5421.25|5419.75|5421.17|5419.67|0
1722376100000|2024-07-30 21:48:20|5421.21|5419.71|5421.17|5419.67|5421.21|5419.71|5421.17|5419.67|0
1722376110000|2024-07-30 21:48:30|5421.14|5419.64|5420.95|5419.45|5421.14|5419.64|5420.95|5419.45|0
1722376130000|2024-07-30 21:48:50|5421.14|5419.64|5421.14|5419.64|5421.14|5419.64|5421.14|5419.64|0
1722376150000|2024-07-30 21:49:10|5421.21|5419.71|5421.32|5419.82|5421.32|5419.82|5421.21|5419.71|0
1722376170000|2024-07-30 21:49:30|5421.36|5419.86|5421.36|5419.86|5421.36|5419.86|5421.36|5419.86|0
1722376190000|2024-07-30 21:49:50|5421.58|5420.08|5421.58|5420.08|5421.58|5420.08|5421.58|5420.08|0
1722376230000|2024-07-30 21:50:30|5421.54|5420.04|5421.54|5420.04|5421.54|5420.04|5421.54|5420.04|0
1722376260000|2024-07-30 21:51:00|5421.61|5420.11|5421.61|5420.11|5421.61|5420.11|5421.61|5420.11|0
1722376280000|2024-07-30 21:51:20|5421.72|5420.22|5421.76|5420.26|5421.76|5420.26|5421.72|5420.22|0
1722376310000|2024-07-30 21:51:50|5421.8|5420.3|5421.8|5420.3|5421.8|5420.3|5421.8|5420.3|0
1722376320000|2024-07-30 21:52:00|5421.95|5420.45|5421.95|5420.45|5421.95|5420.45|5421.95|5420.45|0
1722376340000|2024-07-30 21:52:20|5421.98|5420.48|5421.98|5420.48|5421.98|5420.48|5421.98|5420.48|0
1722376350000|2024-07-30 21:52:30|5421.84|5420.34|5421.84|5420.34|5421.84|5420.34|5421.84|5420.34|0
1722376360000|2024-07-30 21:52:40|5421.98|5420.48|5421.98|5420.48|5421.98|5420.48|5421.98|5420.48|0
1722376370000|2024-07-30 21:52:50|5422.09|5420.59|5422.34|5420.84|5422.34|5420.84|5422.09|5420.59|0
1722376390000|2024-07-30 21:53:10|5422.09|5420.59|5422.09|5420.59|5422.09|5420.59|5422.09|5420.59|0
1722376430000|2024-07-30 21:53:50|5421.84|5420.34|5421.84|5420.34|5421.84|5420.34|5421.84|5420.34|0
1722376440000|2024-07-30 21:54:00|5421.54|5420.04|5421.36|5419.86|5421.54|5420.04|5421.36|5419.86|0
1722376450000|2024-07-30 21:54:10|5421.54|5420.04|5421.36|5419.86|5421.54|5420.04|5421.36|5419.86|0
1722376500000|2024-07-30 21:55:00|5421.58|5420.08|5421.58|5420.08|5421.58|5420.08|5421.58|5420.08|0
1722376510000|2024-07-30 21:55:10|5421.87|5420.37|5421.58|5420.08|5421.87|5420.37|5421.58|5420.08|0
1722376560000|2024-07-30 21:56:00|5421.39|5419.89|5421.39|5419.89|5421.39|5419.89|5421.39|5419.89|0
1722376570000|2024-07-30 21:56:10|5421.58|5420.08|5421.58|5420.08|5421.58|5420.08|5421.58|5420.08|0
1722376610000|2024-07-30 21:56:50|5420.07|5418.57|5419.92|5418.42|5420.07|5418.57|5419.92|5418.42|0
1722376620000|2024-07-30 21:57:00|5420.07|5418.57|5420.36|5418.86|5420.51|5419.01|5420.07|5418.57|0
1722376630000|2024-07-30 21:57:10|5420.62|5419.12|5420.62|5419.12|5420.62|5419.12|5420.62|5419.12|0
1722376640000|2024-07-30 21:57:20|5420.99|5419.49|5420.99|5419.49|5420.99|5419.49|5420.99|5419.49|0
1722376660000|2024-07-30 21:57:40|5419.15|5417.65|5418.97|5417.47|5419.15|5417.65|5418.97|5417.47|0
1722376670000|2024-07-30 21:57:50|5419.92|5418.42|5418.97|5417.47|5419.92|5418.42|5418.97|5417.47|0
1722376680000|2024-07-30 21:58:00|5418.93|5417.43|5420.07|5418.57|5420.4|5418.9|5418.93|5417.43|0
1722376690000|2024-07-30 21:58:10|5420.03|5418.53|5420.33|5418.83|5420.4|5418.9|5420.03|5418.53|0
1722376700000|2024-07-30 21:58:20|5420.25|5418.75|5420.07|5418.57|5420.25|5418.75|5420.07|5418.57|0
1722376710000|2024-07-30 21:58:30|5420.03|5418.53|5420.03|5418.53|5420.03|5418.53|5420.03|5418.53|0
1722376720000|2024-07-30 21:58:40|5419.49|5417.99|5419.45|5417.95|5419.49|5417.99|5419.45|5417.95|0
1722376730000|2024-07-30 21:58:50|5420.21|5418.71|5416.84|5415.34|5420.21|5418.71|5416.84|5415.34|0
1722376740000|2024-07-30 21:59:00|5416.94|5415.44|5417.72|5416.22|5417.72|5416.22|5416.94|5415.44|0
1722376750000|2024-07-30 21:59:10|5418.97|5417.47|5418.23|5416.73|5419.12|5417.62|5418.23|5416.73|0
1722376760000|2024-07-30 21:59:20|5418.68|5417.18|5419.04|5417.54|5419.04|5417.54|5417.13|5415.63|0
1722376770000|2024-07-30 21:59:30|5418.68|5417.18|5416.58|5415.08|5418.68|5417.18|5416.18|5414.68|0
1722376780000|2024-07-30 21:59:40|5417.46|5415.96|5418.04|5416.54|5418.34|5416.84|5416.69|5415.19|0
1722376790000|2024-07-30 21:59:50|5416.94|5415.44|5418.56|5417.06|5418.56|5417.06|5416.94|5415.44|0
1722376800000|2024-07-30 22:00:00|5416.57|5415.97|5416.57|5415.97|5418.32|5417.72|5416.57|5415.97|209
1722376810000|2024-07-30 22:00:10|5416.7|5416.1|5420.57|5419.97|5420.82|5420.22|5415.57|5414.97|388
1722376820000|2024-07-30 22:00:20|5420.82|5420.22|5420.32|5419.72|5421.32|5420.72|5420.2|5419.6|146
1722376830000|2024-07-30 22:00:30|5420.45|5419.85|5419.95|5419.35|5420.57|5419.97|5419.2|5418.6|62
1722376840000|2024-07-30 22:00:40|5419.2|5418.6|5417.95|5417.35|5419.57|5418.97|5417.45|5416.85|119
1722376850000|2024-07-30 22:00:50|5418.32|5417.72|5416.95|5416.35|5419.07|5418.47|5416.82|5416.22|224
1722376860000|2024-07-30 22:01:00|5417.07|5416.47|5416.95|5416.35|5417.57|5416.97|5415.82|5415.22|333
1722376870000|2024-07-30 22:01:10|5417.07|5416.47|5418.2|5417.6|5418.95|5418.35|5417.07|5416.47|153
1722376880000|2024-07-30 22:01:20|5418.45|5417.85|5419.7|5419.1|5420.32|5419.72|5418.45|5417.85|123
1722376890000|2024-07-30 22:01:30|5419.57|5418.97|5420.2|5419.6|5420.2|5419.6|5419.07|5418.47|150
1722376900000|2024-07-30 22:01:40|5419.82|5419.22|5419.45|5418.85|5419.95|5419.35|5418.45|5417.85|217
1722376910000|2024-07-30 22:01:50|5419.32|5418.72|5416.82|5416.22|5419.32|5418.72|5416.82|5416.22|115
1722376920000|2024-07-30 22:02:00|5416.7|5416.1|5416.45|5415.85|5417.2|5416.6|5416.2|5415.6|88
1722376930000|2024-07-30 22:02:10|5416.7|5416.1|5417.45|5416.85|5417.45|5416.85|5416.7|5416.1|75
1722376940000|2024-07-30 22:02:20|5417.57|5416.97|5419.07|5418.47|5419.07|5418.47|5416.2|5415.6|122
1722376950000|2024-07-30 22:02:30|5419.57|5418.97|5422.45|5421.85|5422.45|5421.85|5419.57|5418.97|375
1722376960000|2024-07-30 22:02:40|5422.7|5422.1|5424.7|5424.1|5425.95|5425.35|5422.7|5422.1|466
1722376970000|2024-07-30 22:02:50|5424.95|5424.35|5424.95|5424.35|5425.45|5424.85|5424.57|5423.97|129
1722376980000|2024-07-30 22:03:00|5424.82|5424.22|5425.45|5424.85|5426.95|5426.35|5424.7|5424.1|426
1722376990000|2024-07-30 22:03:10|5425.57|5424.97|5425.82|5425.22|5426.45|5425.85|5425.2|5424.6|104
1722377000000|2024-07-30 22:03:20|5425.57|5424.97|5426.95|5426.35|5426.95|5426.35|5425.2|5424.6|114
1722377010000|2024-07-30 22:03:30|5426.82|5426.22|5427.45|5426.85|5427.7|5427.1|5426.32|5425.72|97
1722377020000|2024-07-30 22:03:40|5427.2|5426.6|5426.07|5425.47|5427.2|5426.6|5425.07|5424.47|121
1722377030000|2024-07-30 22:03:50|5425.82|5425.22|5425.7|5425.1|5426.2|5425.6|5425.32|5424.72|59
1722377040000|2024-07-30 22:04:00|5425.57|5424.97|5427.7|5427.1|5427.95|5427.35|5425.57|5424.97|139
1722377050000|2024-07-30 22:04:10|5427.57|5426.97|5426.95|5426.35|5427.82|5427.22|5426.95|5426.35|44
1722377060000|2024-07-30 22:04:20|5426.7|5426.1|5425.95|5425.35|5426.95|5426.35|5425.57|5424.97|155
1722377070000|2024-07-30 22:04:30|5426.07|5425.47|5427.95|5427.35|5428.45|5427.85|5425.95|5425.35|321
1722377080000|2024-07-30 22:04:40|5428.07|5427.47|5429.95|5429.35|5429.95|5429.35|5427.82|5427.22|321
1722377090000|2024-07-30 22:04:50|5429.82|5429.22|5430.7|5430.1|5431.45|5430.85|5429.57|5428.97|393
1722377100000|2024-07-30 22:05:00|5430.57|5429.97|5431.2|5430.6|5432.7|5432.1|5430.57|5429.97|460
1722377110000|2024-07-30 22:05:10|5430.95|5430.35|5431.32|5430.72|5431.57|5430.97|5430.7|5430.1|85
1722377120000|2024-07-30 22:05:20|5431.57|5430.97|5432.7|5432.1|5432.7|5432.1|5431.32|5430.72|115
1722377130000|2024-07-30 22:05:30|5432.95|5432.35|5433.95|5433.35|5433.95|5433.35|5432.2|5431.6|179
1722377140000|2024-07-30 22:05:40|5434.07|5433.47|5432.45|5431.85|5434.45|5433.85|5432.2|5431.6|261
1722377150000|2024-07-30 22:05:50|5432.32|5431.72|5435.95|5435.35|5435.95|5435.35|5432.32|5431.72|278
1722377160000|2024-07-30 22:06:00|5436.07|5435.47|5433.07|5432.47|5436.2|5435.6|5433.07|5432.47|442
1722377170000|2024-07-30 22:06:10|5432.95|5432.35|5430.82|5430.22|5432.95|5432.35|5430.57|5429.97|325
1722377180000|2024-07-30 22:06:20|5430.7|5430.1|5431.07|5430.47|5431.07|5430.47|5430.2|5429.6|160
1722377190000|2024-07-30 22:06:30|5430.95|5430.35|5429.82|5429.22|5431.07|5430.47|5429.07|5428.47|516
1722377200000|2024-07-30 22:06:40|5429.7|5429.1|5431.07|5430.47|5431.2|5430.6|5429.45|5428.85|203
1722377210000|2024-07-30 22:06:50|5430.95|5430.35|5431.82|5431.22|5431.82|5431.22|5430.95|5430.35|114
1722377220000|2024-07-30 22:07:00|5431.95|5431.35|5433.07|5432.47|5433.82|5433.22|5431.95|5431.35|149
1722377230000|2024-07-30 22:07:10|5433.2|5432.6|5434.45|5433.85|5434.7|5434.1|5433.07|5432.47|57
1722377240000|2024-07-30 22:07:20|5434.32|5433.72|5434.07|5433.47|5434.32|5433.72|5433.57|5432.97|104
1722377250000|2024-07-30 22:07:30|5434.45|5433.85|5433.95|5433.35|5434.45|5433.85|5433.82|5433.22|146
1722377260000|2024-07-30 22:07:40|5433.57|5432.97|5433.07|5432.47|5433.57|5432.97|5432.95|5432.35|39
1722377270000|2024-07-30 22:07:50|5432.95|5432.35|5433.57|5432.97|5433.57|5432.97|5432.95|5432.35|42
1722377280000|2024-07-30 22:08:00|5433.45|5432.85|5433.45|5432.85|5433.45|5432.85|5432.7|5432.1|51
1722377290000|2024-07-30 22:08:10|5433.57|5432.97|5433.7|5433.1|5434.32|5433.72|5433.57|5432.97|71
1722377300000|2024-07-30 22:08:20|5433.95|5433.35|5434.07|5433.47|5434.45|5433.85|5433.82|5433.22|59
1722377310000|2024-07-30 22:08:30|5433.7|5433.1|5435.45|5434.85|5435.95|5435.35|5433.57|5432.97|354
1722377320000|2024-07-30 22:08:40|5435.32|5434.72|5434.95|5434.35|5435.57|5434.97|5434.2|5433.6|231
1722377330000|2024-07-30 22:08:50|5434.82|5434.22|5435.07|5434.47|5435.45|5434.85|5434.57|5433.97|133
1722377340000|2024-07-30 22:09:00|5435.2|5434.6|5435.07|5434.47|5435.45|5434.85|5434.95|5434.35|66
1722377350000|2024-07-30 22:09:10|5435.2|5434.6|5436.2|5435.6|5436.2|5435.6|5435.2|5434.6|80
1722377360000|2024-07-30 22:09:20|5436.45|5435.85|5436.82|5436.22|5436.95|5436.35|5436.07|5435.47|166
1722377370000|2024-07-30 22:09:30|5436.7|5436.1|5436.95|5436.35|5438.2|5437.6|5436.7|5436.1|451
1722377380000|2024-07-30 22:09:40|5436.7|5436.1|5436.7|5436.1|5437.2|5436.6|5436.45|5435.85|96
1722377390000|2024-07-30 22:09:50|5436.45|5435.85|5436.32|5435.72|5436.82|5436.22|5435.95|5435.35|109
1722377400000|2024-07-30 22:10:00|5436.45|5435.85|5436.95|5436.35|5436.95|5436.35|5435.7|5435.1|88
1722377410000|2024-07-30 22:10:10|5437.07|5436.47|5436.95|5436.35|5437.32|5436.72|5436.7|5436.1|45
1722377420000|2024-07-30 22:10:20|5437.45|5436.85|5436.32|5435.72|5437.45|5436.85|5436.32|5435.72|64
1722377430000|2024-07-30 22:10:30|5436.45|5435.85|5434.2|5433.6|5436.57|5435.97|5433.95|5433.35|139
1722377440000|2024-07-30 22:10:40|5433.95|5433.35|5434.45|5433.85|5434.95|5434.35|5433.82|5433.22|59
1722377450000|2024-07-30 22:10:50|5434.2|5433.6|5433.95|5433.35|5434.45|5433.85|5433.95|5433.35|27
1722377460000|2024-07-30 22:11:00|5434.2|5433.6|5433.45|5432.85|5434.2|5433.6|5433.45|5432.85|79
1722377470000|2024-07-30 22:11:10|5433.57|5432.97|5433.82|5433.22|5434.2|5433.6|5433.45|5432.85|62
1722377480000|2024-07-30 22:11:20|5433.7|5433.1|5434.07|5433.47|5434.2|5433.6|5433.7|5433.1|32
1722377490000|2024-07-30 22:11:30|5433.95|5433.35|5433.57|5432.97|5434.07|5433.47|5433.2|5432.6|53
1722377500000|2024-07-30 22:11:40|5433.45|5432.85|5432.7|5432.1|5433.45|5432.85|5432.45|5431.85|178
1722377510000|2024-07-30 22:11:50|5432.82|5432.22|5432.07|5431.47|5432.95|5432.35|5431.7|5431.1|126
1722377520000|2024-07-30 22:12:00|5431.7|5431.1|5432.57|5431.97|5432.57|5431.97|5431.7|5431.1|97
1722377530000|2024-07-30 22:12:10|5432.7|5432.1|5434.07|5433.47|5434.2|5433.6|5432.45|5431.85|134
1722377540000|2024-07-30 22:12:20|5433.82|5433.22|5433.45|5432.85|5434.07|5433.47|5433.45|5432.85|33
1722377550000|2024-07-30 22:12:30|5433.07|5432.47|5432.7|5432.1|5433.07|5432.47|5432.7|5432.1|44
1722377560000|2024-07-30 22:12:40|5432.95|5432.35|5431.82|5431.22|5432.95|5432.35|5431.7|5431.1|49
1722377570000|2024-07-30 22:12:50|5431.7|5431.1|5431.82|5431.22|5432.07|5431.47|5431.7|5431.1|14
1722377580000|2024-07-30 22:13:00|5431.7|5431.1|5431.32|5430.72|5431.7|5431.1|5431.2|5430.6|37
1722377590000|2024-07-30 22:13:10|5431.2|5430.6|5430.95|5430.35|5431.45|5430.85|5430.95|5430.35|31
1722377600000|2024-07-30 22:13:20|5431.07|5430.47|5430.95|5430.35|5431.32|5430.72|5430.95|5430.35|30
1722377610000|2024-07-30 22:13:30|5430.82|5430.22|5431.32|5430.72|5431.45|5430.85|5430.82|5430.22|27
1722377620000|2024-07-30 22:13:40|5431.45|5430.85|5431.82|5431.22|5432.07|5431.47|5431.45|5430.85|30
1722377630000|2024-07-30 22:13:50|5431.7|5431.1|5431.82|5431.22|5431.82|5431.22|5431.45|5430.85|25
1722377640000|2024-07-30 22:14:00|5431.7|5431.1|5431.45|5430.85|5431.7|5431.1|5431.2|5430.6|23
1722377650000|2024-07-30 22:14:10|5431.7|5431.1|5432.2|5431.6|5432.2|5431.6|5431.57|5430.97|24
1722377660000|2024-07-30 22:14:20|5432.57|5431.97|5433.2|5432.6|5433.2|5432.6|5432.57|5431.97|46
1722377670000|2024-07-30 22:14:30|5433.07|5432.47|5433.32|5432.72|5433.32|5432.72|5432.95|5432.35|46
1722377680000|2024-07-30 22:14:40|5433.2|5432.6|5433.07|5432.47|5433.32|5432.72|5432.95|5432.35|23
1722377690000|2024-07-30 22:14:50|5432.82|5432.22|5433.57|5432.97|5433.95|5433.35|5432.7|5432.1|146
1722377700000|2024-07-30 22:15:00|5433.7|5433.1|5434.2|5433.6|5434.2|5433.6|5433.32|5432.72|83
1722377710000|2024-07-30 22:15:10|5434.07|5433.47|5433.95|5433.35|5434.2|5433.6|5433.45|5432.85|64
1722377720000|2024-07-30 22:15:20|5433.7|5433.1|5434.2|5433.6|5434.2|5433.6|5433.7|5433.1|16
1722377730000|2024-07-30 22:15:30|5434.45|5433.85|5434.82|5434.22|5435.2|5434.6|5434.32|5433.72|89
1722377740000|2024-07-30 22:15:40|5434.95|5434.35|5435.32|5434.72|5435.45|5434.85|5434.82|5434.22|74
1722377750000|2024-07-30 22:15:50|5435.2|5434.6|5435.95|5435.35|5435.95|5435.35|5434.95|5434.35|33
1722377760000|2024-07-30 22:16:00|5436.07|5435.47|5436.57|5435.97|5436.7|5436.1|5435.95|5435.35|112
1722377770000|2024-07-30 22:16:10|5436.7|5436.1|5437.2|5436.6|5437.45|5436.85|5436.7|5436.1|52
1722377780000|2024-07-30 22:16:20|5437.45|5436.85|5437.07|5436.47|5437.45|5436.85|5437.07|5436.47|86
1722377790000|2024-07-30 22:16:30|5436.95|5436.35|5436.2|5435.6|5437.45|5436.85|5436.2|5435.6|119
1722377800000|2024-07-30 22:16:40|5435.95|5435.35|5434.95|5434.35|5435.95|5435.35|5434.95|5434.35|91
1722377810000|2024-07-30 22:16:50|5435.07|5434.47|5436.32|5435.72|5436.32|5435.72|5435.07|5434.47|60
1722377820000|2024-07-30 22:17:00|5436.2|5435.6|5435.45|5434.85|5436.32|5435.72|5434.7|5434.1|80
1722377830000|2024-07-30 22:17:10|5435.57|5434.97|5436.2|5435.6|5436.2|5435.6|5435.45|5434.85|30
1722377840000|2024-07-30 22:17:20|5436.07|5435.47|5436.2|5435.6|5436.2|5435.6|5435.95|5435.35|19
1722377850000|2024-07-30 22:17:30|5436.07|5435.47|5436.07|5435.47|5436.2|5435.6|5435.57|5434.97|45
1722377860000|2024-07-30 22:17:40|5436.2|5435.6|5435.82|5435.22|5436.2|5435.6|5435.7|5435.1|18
1722377870000|2024-07-30 22:17:50|5435.95|5435.35|5436.2|5435.6|5436.2|5435.6|5435.45|5434.85|27
1722377880000|2024-07-30 22:18:00|5436.07|5435.47|5435.82|5435.22|5436.45|5435.85|5435.7|5435.1|35
1722377890000|2024-07-30 22:18:10|5436.07|5435.47|5436.2|5435.6|5436.32|5435.72|5436.07|5435.47|34
1722377900000|2024-07-30 22:18:20|5436.45|5435.85|5436.45|5435.85|5436.7|5436.1|5436.32|5435.72|57
1722377910000|2024-07-30 22:18:30|5436.32|5435.72|5435.95|5435.35|5436.45|5435.85|5435.95|5435.35|34
1722377920000|2024-07-30 22:18:40|5436.2|5435.6|5435.95|5435.35|5436.7|5436.1|5435.95|5435.35|95
1722377930000|2024-07-30 22:18:50|5435.7|5435.1|5434.95|5434.35|5435.7|5435.1|5434.95|5434.35|24
1722377940000|2024-07-30 22:19:00|5435.07|5434.47|5434.57|5433.97|5435.2|5434.6|5434.45|5433.85|76
1722377950000|2024-07-30 22:19:10|5434.45|5433.85|5435.07|5434.47|5435.2|5434.6|5434.45|5433.85|62
1722377960000|2024-07-30 22:19:20|5434.95|5434.35|5435.7|5435.1|5435.7|5435.1|5434.95|5434.35|90
1722377970000|2024-07-30 22:19:30|5435.57|5434.97|5435.57|5434.97|5435.95|5435.35|5435.45|5434.85|109
1722377980000|2024-07-30 22:19:40|5435.7|5435.1|5435.32|5434.72|5435.7|5435.1|5435.2|5434.6|20
1722377990000|2024-07-30 22:19:50|5435.45|5434.85|5435.45|5434.85|5435.57|5434.97|5435.2|5434.6|17
1722378000000|2024-07-30 22:20:00|5435.32|5434.72|5435.45|5434.85|5435.95|5435.35|5435.32|5434.72|22
1722378010000|2024-07-30 22:20:10|5435.57|5434.97|5436.45|5435.85|5436.45|5435.85|5435.57|5434.97|59
1722378020000|2024-07-30 22:20:20|5436.32|5435.72|5436.45|5435.85|5436.45|5435.85|5436.2|5435.6|26
1722378030000|2024-07-30 22:20:30|5436.2|5435.6|5435.82|5435.22|5436.2|5435.6|5435.82|5435.22|52
1722378040000|2024-07-30 22:20:40|5435.95|5435.35|5434.7|5434.1|5436.32|5435.72|5434.2|5433.6|254
1722378050000|2024-07-30 22:20:50|5434.95|5434.35|5434.7|5434.1|5435.82|5435.22|5434.7|5434.1|110
1722378060000|2024-07-30 22:21:00|5434.57|5433.97|5433.45|5432.85|5434.57|5433.97|5433.45|5432.85|152
1722378070000|2024-07-30 22:21:10|5433.32|5432.72|5431.82|5431.22|5433.32|5432.72|5431.82|5431.22|127
1722378080000|2024-07-30 22:21:20|5431.7|5431.1|5431.45|5430.85|5432.2|5431.6|5431.2|5430.6|88
1722378090000|2024-07-30 22:21:30|5431.32|5430.72|5432.2|5431.6|5432.45|5431.85|5431.32|5430.72|113
1722378100000|2024-07-30 22:21:40|5432.07|5431.47|5431.45|5430.85|5432.2|5431.6|5431.45|5430.85|80
1722378110000|2024-07-30 22:21:50|5431.32|5430.72|5431.45|5430.85|5431.45|5430.85|5431.2|5430.6|56
1722378120000|2024-07-30 22:22:00|5431.7|5431.1|5432.32|5431.72|5432.45|5431.85|5431.7|5431.1|93
1722378130000|2024-07-30 22:22:10|5432.45|5431.85|5431.95|5431.35|5432.7|5432.1|5431.95|5431.35|72
1722378140000|2024-07-30 22:22:20|5431.7|5431.1|5431.82|5431.22|5431.95|5431.35|5431.7|5431.1|16
1722378150000|2024-07-30 22:22:30|5431.95|5431.35|5431.7|5431.1|5431.95|5431.35|5431.45|5430.85|45
1722378160000|2024-07-30 22:22:40|5431.57|5430.97|5431.95|5431.35|5431.95|5431.35|5431.57|5430.97|27
1722378170000|2024-07-30 22:22:50|5431.82|5431.22|5432.45|5431.85|5432.45|5431.85|5431.45|5430.85|64
1722378180000|2024-07-30 22:23:00|5432.7|5432.1|5432.82|5432.22|5432.82|5432.22|5432.45|5431.85|27
1722378190000|2024-07-30 22:23:10|5432.95|5432.35|5433.07|5432.47|5433.7|5433.1|5432.95|5432.35|87
1722378200000|2024-07-30 22:23:20|5432.82|5432.22|5433.45|5432.85|5433.57|5432.97|5432.82|5432.22|69
1722378210000|2024-07-30 22:23:30|5433.32|5432.72|5432.95|5432.35|5433.45|5432.85|5432.95|5432.35|30
1722378220000|2024-07-30 22:23:40|5432.7|5432.1|5432.57|5431.97|5432.82|5432.22|5432.45|5431.85|21
1722378230000|2024-07-30 22:23:50|5432.7|5432.1|5433.7|5433.1|5433.7|5433.1|5432.57|5431.97|23
1722378240000|2024-07-30 22:24:00|5433.57|5432.97|5433.32|5432.72|5433.7|5433.1|5433.32|5432.72|37
1722378250000|2024-07-30 22:24:10|5433.45|5432.85|5432.45|5431.85|5433.45|5432.85|5432.45|5431.85|63
1722378260000|2024-07-30 22:24:20|5432.57|5431.97|5432.7|5432.1|5432.95|5432.35|5432.45|5431.85|35
1722378270000|2024-07-30 22:24:30|5432.95|5432.35|5432.45|5431.85|5432.95|5432.35|5432.32|5431.72|39
1722378280000|2024-07-30 22:24:40|5432.32|5431.72|5432.95|5432.35|5433.2|5432.6|5432.32|5431.72|35
1722378290000|2024-07-30 22:24:50|5433.07|5432.47|5432.32|5431.72|5433.07|5432.47|5432.32|5431.72|21
1722378300000|2024-07-30 22:25:00|5432.2|5431.6|5432.7|5432.1|5433.07|5432.47|5432.2|5431.6|157
1722378310000|2024-07-30 22:25:10|5432.95|5432.35|5432.95|5432.35|5432.95|5432.35|5432.7|5432.1|61
1722378320000|2024-07-30 22:25:20|5432.7|5432.1|5432.2|5431.6|5432.7|5432.1|5431.7|5431.1|34
1722378330000|2024-07-30 22:25:30|5432.32|5431.72|5431.95|5431.35|5432.32|5431.72|5431.95|5431.35|23
1722378340000|2024-07-30 22:25:40|5432.07|5431.47|5432.2|5431.6|5432.2|5431.6|5432.07|5431.47|6
1722378350000|2024-07-30 22:25:50|5432.45|5431.85|5432.2|5431.6|5432.45|5431.85|5432.2|5431.6|18
1722378360000|2024-07-30 22:26:00|5432.07|5431.47|5433.2|5432.6|5433.32|5432.72|5431.95|5431.35|47
1722378370000|2024-07-30 22:26:10|5432.95|5432.35|5433.07|5432.47|5433.07|5432.47|5432.7|5432.1|41
1722378380000|2024-07-30 22:26:20|5432.95|5432.35|5432.45|5431.85|5432.95|5432.35|5432.45|5431.85|64
1722378390000|2024-07-30 22:26:30|5432.57|5431.97|5432.7|5432.1|5432.7|5432.1|5432.45|5431.85|8
1722378400000|2024-07-30 22:26:40|5432.82|5432.22|5432.95|5432.35|5432.95|5432.35|5432.7|5432.1|19
1722378410000|2024-07-30 22:26:50|5433.2|5432.6|5434.2|5433.6|5434.2|5433.6|5433.2|5432.6|48
1722378420000|2024-07-30 22:27:00|5434.07|5433.47|5434.95|5434.35|5434.95|5434.35|5433.95|5433.35|85
1722378430000|2024-07-30 22:27:10|5435.2|5434.6|5434.7|5434.1|5435.2|5434.6|5434.45|5433.85|37
1722378440000|2024-07-30 22:27:20|5434.57|5433.97|5435.2|5434.6|5435.2|5434.6|5434.57|5433.97|37
1722378450000|2024-07-30 22:27:30|5435.07|5434.47|5434.7|5434.1|5435.07|5434.47|5434.45|5433.85|15
1722378460000|2024-07-30 22:27:40|5434.57|5433.97|5433.95|5433.35|5434.7|5434.1|5433.95|5433.35|24
1722378470000|2024-07-30 22:27:50|5433.7|5433.1|5433.32|5432.72|5433.95|5433.35|5433.2|5432.6|51
1722378480000|2024-07-30 22:28:00|5433.2|5432.6|5433.2|5432.6|5433.45|5432.85|5433.2|5432.6|7
1722378490000|2024-07-30 22:28:10|5432.82|5432.22|5432.32|5431.72|5432.95|5432.35|5432.2|5431.6|47
1722378500000|2024-07-30 22:28:20|5432.45|5431.85|5431.45|5430.85|5432.45|5431.85|5431.45|5430.85|33
1722378510000|2024-07-30 22:28:30|5431.2|5430.6|5431.45|5430.85|5431.7|5431.1|5431.07|5430.47|67
1722378520000|2024-07-30 22:28:40|5431.32|5430.72|5431.45|5430.85|5432.2|5431.6|5430.95|5430.35|101
1722378530000|2024-07-30 22:28:50|5431.32|5430.72|5431.2|5430.6|5431.45|5430.85|5430.95|5430.35|29
1722378540000|2024-07-30 22:29:00|5430.7|5430.1|5430.2|5429.6|5430.82|5430.22|5429.95|5429.35|63
1722378550000|2024-07-30 22:29:10|5430.32|5429.72|5431.45|5430.85|5431.45|5430.85|5430.32|5429.72|86
1722378560000|2024-07-30 22:29:20|5431.2|5430.6|5431.32|5430.72|5431.45|5430.85|5431.2|5430.6|25
1722378570000|2024-07-30 22:29:30|5431.2|5430.6|5430.82|5430.22|5431.45|5430.85|5430.82|5430.22|22
1722378580000|2024-07-30 22:29:40|5430.7|5430.1|5430.57|5429.97|5430.95|5430.35|5430.45|5429.85|21
1722378590000|2024-07-30 22:29:50|5430.45|5429.85|5430.2|5429.6|5430.45|5429.85|5430.2|5429.6|31
1722378600000|2024-07-30 22:30:00|5430.32|5429.72|5432.45|5431.85|5432.57|5431.97|5430.32|5429.72|126
1722378610000|2024-07-30 22:30:10|5432.7|5432.1|5432.82|5432.22|5432.95|5432.35|5432.32|5431.72|28
1722378620000|2024-07-30 22:30:20|5432.95|5432.35|5431.95|5431.35|5432.95|5432.35|5431.82|5431.22|31
1722378630000|2024-07-30 22:30:30|5431.82|5431.22|5432.45|5431.85|5432.7|5432.1|5431.82|5431.22|20
1722378640000|2024-07-30 22:30:40|5432.57|5431.97|5432.7|5432.1|5432.7|5432.1|5432.45|5431.85|12
1722378650000|2024-07-30 22:30:50|5432.57|5431.97|5433.45|5432.85|5433.7|5433.1|5432.57|5431.97|39
1722378660000|2024-07-30 22:31:00|5433.7|5433.1|5433.57|5432.97|5433.7|5433.1|5433.2|5432.6|37
1722378670000|2024-07-30 22:31:10|5433.45|5432.85|5433.2|5432.6|5433.7|5433.1|5433.2|5432.6|12
1722378680000|2024-07-30 22:31:20|5433.07|5432.47|5433.07|5432.47|5433.07|5432.47|5432.95|5432.35|36
1722378690000|2024-07-30 22:31:30|5432.95|5432.35|5433.45|5432.85|5433.7|5433.1|5432.95|5432.35|54
1722378700000|2024-07-30 22:31:40|5433.7|5433.1|5433.2|5432.6|5433.7|5433.1|5433.2|5432.6|19
1722378710000|2024-07-30 22:31:50|5433.7|5433.1|5433.45|5432.85|5433.7|5433.1|5433.45|5432.85|26
1722378720000|2024-07-30 22:32:00|5433.32|5432.72|5433.2|5432.6|5433.32|5432.72|5432.95|5432.35|24
1722378740000|2024-07-30 22:32:20|5433.32|5432.72|5433.45|5432.85|5433.45|5432.85|5433.32|5432.72|13
1722378750000|2024-07-30 22:32:30|5433.32|5432.72|5433.45|5432.85|5433.45|5432.85|5433.2|5432.6|12
1722378760000|2024-07-30 22:32:40|5433.2|5432.6|5433.2|5432.6|5433.2|5432.6|5433.2|5432.6|7
1722378770000|2024-07-30 22:32:50|5433.32|5432.72|5433.2|5432.6|5433.32|5432.72|5433.2|5432.6|20
1722378780000|2024-07-30 22:33:00|5433.45|5432.85|5433.82|5433.22|5433.82|5433.22|5433.2|5432.6|38
1722378790000|2024-07-30 22:33:10|5433.95|5433.35|5433.32|5432.72|5433.95|5433.35|5433.32|5432.72|21
1722378800000|2024-07-30 22:33:20|5433.2|5432.6|5432.07|5431.47|5433.2|5432.6|5431.95|5431.35|44
1722378810000|2024-07-30 22:33:30|5432.2|5431.6|5432.7|5432.1|5432.7|5432.1|5432.2|5431.6|28
1722378820000|2024-07-30 22:33:40|5432.45|5431.85|5432.45|5431.85|5432.7|5432.1|5432.32|5431.72|30
1722378830000|2024-07-30 22:33:50|5432.57|5431.97|5432.45|5431.85|5432.7|5432.1|5432.45|5431.85|5
1722378840000|2024-07-30 22:34:00|5432.57|5431.97|5432.95|5432.35|5432.95|5432.35|5432.57|5431.97|16
1722378850000|2024-07-30 22:34:10|5433.07|5432.47|5433.07|5432.47|5433.2|5432.6|5432.95|5432.35|21
1722378860000|2024-07-30 22:34:20|5432.95|5432.35|5431.07|5430.47|5432.95|5432.35|5431.07|5430.47|57
1722378870000|2024-07-30 22:34:30|5431.2|5430.6|5431.45|5430.85|5431.45|5430.85|5431.07|5430.47|54
1722378880000|2024-07-30 22:34:40|5431.57|5430.97|5431.57|5430.97|5431.95|5431.35|5431.57|5430.97|35
1722378890000|2024-07-30 22:34:50|5431.45|5430.85|5431.82|5431.22|5431.95|5431.35|5431.45|5430.85|20
1722378900000|2024-07-30 22:35:00|5431.7|5431.1|5431.45|5430.85|5432.2|5431.6|5431.45|5430.85|52
1722378910000|2024-07-30 22:35:10|5431.2|5430.6|5430.82|5430.22|5431.2|5430.6|5430.7|5430.1|32
1722378920000|2024-07-30 22:35:20|5430.95|5430.35|5430.95|5430.35|5431.2|5430.6|5430.7|5430.1|57
1722378930000|2024-07-30 22:35:30|5430.82|5430.22|5431.2|5430.6|5431.2|5430.6|5430.82|5430.22|36
1722378940000|2024-07-30 22:35:40|5431.32|5430.72|5431.2|5430.6|5431.45|5430.85|5430.95|5430.35|46
1722378950000|2024-07-30 22:35:50|5431.32|5430.72|5431.2|5430.6|5431.45|5430.85|5431.07|5430.47|76
1722378960000|2024-07-30 22:36:00|5431.07|5430.47|5432.2|5431.6|5432.2|5431.6|5430.95|5430.35|84
1722378970000|2024-07-30 22:36:10|5432.07|5431.47|5431.7|5431.1|5432.07|5431.47|5431.45|5430.85|47
1722378980000|2024-07-30 22:36:20|5431.45|5430.85|5431.7|5431.1|5431.7|5431.1|5431.2|5430.6|34
1722378990000|2024-07-30 22:36:30|5431.57|5430.97|5431.32|5430.72|5431.7|5431.1|5431.32|5430.72|37
1722379000000|2024-07-30 22:36:40|5431.2|5430.6|5431.45|5430.85|5431.45|5430.85|5430.95|5430.35|34
1722379010000|2024-07-30 22:36:50|5431.7|5431.1|5430.95|5430.35|5431.95|5431.35|5430.95|5430.35|109
1722379020000|2024-07-30 22:37:00|5431.07|5430.47|5431.2|5430.6|5431.2|5430.6|5430.7|5430.1|38
1722379030000|2024-07-30 22:37:10|5431.07|5430.47|5431.2|5430.6|5431.45|5430.85|5430.82|5430.22|58
1722379040000|2024-07-30 22:37:20|5431.32|5430.72|5431.7|5431.1|5431.7|5431.1|5431.32|5430.72|45
1722379050000|2024-07-30 22:37:30|5431.57|5430.97|5431.45|5430.85|5431.57|5430.97|5431.2|5430.6|24
1722379060000|2024-07-30 22:37:40|5431.7|5431.1|5432.2|5431.6|5432.2|5431.6|5431.7|5431.1|48
1722379070000|2024-07-30 22:37:50|5432.07|5431.47|5431.95|5431.35|5432.07|5431.47|5431.57|5430.97|23
1722379080000|2024-07-30 22:38:00|5431.82|5431.22|5432.2|5431.6|5432.32|5431.72|5431.82|5431.22|40
1722379090000|2024-07-30 22:38:10|5432.45|5431.85|5432.7|5432.1|5432.7|5432.1|5432.45|5431.85|36
1722379100000|2024-07-30 22:38:20|5432.57|5431.97|5432.32|5431.72|5432.57|5431.97|5432.2|5431.6|21
1722379110000|2024-07-30 22:38:30|5432.45|5431.85|5432.7|5432.1|5432.7|5432.1|5432.45|5431.85|21
1722379120000|2024-07-30 22:38:40|5432.95|5432.35|5433.2|5432.6|5433.2|5432.6|5432.95|5432.35|25
1722379130000|2024-07-30 22:38:50|5433.07|5432.47|5432.95|5432.35|5433.2|5432.6|5432.95|5432.35|22
1722379140000|2024-07-30 22:39:00|5432.7|5432.1|5432.7|5432.1|5432.7|5432.1|5432.45|5431.85|24
1722379150000|2024-07-30 22:39:10|5432.45|5431.85|5432.7|5432.1|5432.7|5432.1|5432.45|5431.85|3
1722379160000|2024-07-30 22:39:20|5432.95|5432.35|5433.32|5432.72|5433.32|5432.72|5432.95|5432.35|15
1722379170000|2024-07-30 22:39:30|5433.2|5432.6|5432.7|5432.1|5433.2|5432.6|5432.7|5432.1|15
1722379180000|2024-07-30 22:39:40|5432.45|5431.85|5432.7|5432.1|5432.7|5432.1|5432.45|5431.85|13
1722379190000|2024-07-30 22:39:50|5432.57|5431.97|5432.45|5431.85|5432.57|5431.97|5432.45|5431.85|8
1722379200000|2024-07-30 22:40:00|5432.57|5431.97|5432.45|5431.85|5432.57|5431.97|5432.45|5431.85|3
1722379220000|2024-07-30 22:40:20|5432.7|5432.1|5432.7|5432.1|5432.7|5432.1|5432.57|5431.97|32
1722379230000|2024-07-30 22:40:30|5432.95|5432.35|5433.07|5432.47|5433.07|5432.47|5432.95|5432.35|15
1722379240000|2024-07-30 22:40:40|5433.2|5432.6|5433.45|5432.85|5433.45|5432.85|5433.2|5432.6|11
1722379250000|2024-07-30 22:40:50|5433.7|5433.1|5433.82|5433.22|5433.95|5433.35|5433.7|5433.1|22
1722379260000|2024-07-30 22:41:00|5433.95|5433.35|5434.2|5433.6|5434.2|5433.6|5433.82|5433.22|31
1722379270000|2024-07-30 22:41:10|5434.32|5433.72|5434.45|5433.85|5434.95|5434.35|5434.32|5433.72|52
1722379280000|2024-07-30 22:41:20|5434.2|5433.6|5434.2|5433.6|5434.2|5433.6|5433.95|5433.35|20
1722379290000|2024-07-30 22:41:30|5434.07|5433.47|5433.95|5433.35|5434.07|5433.47|5433.7|5433.1|17
1722379300000|2024-07-30 22:41:40|5434.07|5433.47|5434.2|5433.6|5434.2|5433.6|5434.07|5433.47|2
1722379310000|2024-07-30 22:41:50|5434.45|5433.85|5434.7|5434.1|5434.7|5434.1|5434.32|5433.72|36
1722379320000|2024-07-30 22:42:00|5434.45|5433.85|5434.45|5433.85|5434.45|5433.85|5434.45|5433.85|9
1722379330000|2024-07-30 22:42:10|5434.2|5433.6|5433.95|5433.35|5434.2|5433.6|5433.95|5433.35|34
1722379340000|2024-07-30 22:42:20|5433.82|5433.22|5434.2|5433.6|5434.2|5433.6|5433.82|5433.22|18
1722379350000|2024-07-30 22:42:30|5434.07|5433.47|5434.2|5433.6|5434.2|5433.6|5433.95|5433.35|10
1722379360000|2024-07-30 22:42:40|5434.07|5433.47|5433.95|5433.35|5434.2|5433.6|5433.95|5433.35|17
1722379370000|2024-07-30 22:42:50|5434.07|5433.47|5434.2|5433.6|5434.2|5433.6|5434.07|5433.47|5
1722379380000|2024-07-30 22:43:00|5434.45|5433.85|5434.2|5433.6|5434.45|5433.85|5434.2|5433.6|30
1722379390000|2024-07-30 22:43:10|5434.32|5433.72|5433.2|5432.6|5434.32|5433.72|5433.2|5432.6|29
1722379400000|2024-07-30 22:43:20|5433.32|5432.72|5433.2|5432.6|5433.45|5432.85|5432.7|5432.1|21
1722379410000|2024-07-30 22:43:30|5433.07|5432.47|5432.95|5432.35|5433.07|5432.47|5432.95|5432.35|11
1722379420000|2024-07-30 22:43:40|||||||||13
1722379430000|2024-07-30 22:43:50|5432.82|5432.22|5432.2|5431.6|5432.82|5432.22|5432.2|5431.6|37
1722379440000|2024-07-30 22:44:00|5432.07|5431.47|5431.7|5431.1|5432.07|5431.47|5431.7|5431.1|22
1722379450000|2024-07-30 22:44:10|5431.57|5430.97|5431.95|5431.35|5432.07|5431.47|5431.45|5430.85|20
1722379460000|2024-07-30 22:44:20|5431.82|5431.22|5431.7|5431.1|5431.82|5431.22|5431.7|5431.1|5
1722379470000|2024-07-30 22:44:30|5431.82|5431.22|5431.82|5431.22|5431.82|5431.22|5431.82|5431.22|4
1722379480000|2024-07-30 22:44:40|5431.95|5431.35|5432.2|5431.6|5432.2|5431.6|5431.95|5431.35|11
1722379490000|2024-07-30 22:44:50|5432.07|5431.47|5432.45|5431.85|5432.45|5431.85|5431.95|5431.35|41
1722379500000|2024-07-30 22:45:00|5432.2|5431.6|5432.2|5431.6|5432.2|5431.6|5432.2|5431.6|33
1722379510000|2024-07-30 22:45:10|5432.32|5431.72|5432.45|5431.85|5432.45|5431.85|5432.32|5431.72|16
1722379520000|2024-07-30 22:45:20|5432.32|5431.72|5431.95|5431.35|5432.32|5431.72|5431.95|5431.35|18
1722379530000|2024-07-30 22:45:30|5432.07|5431.47|5431.95|5431.35|5432.07|5431.47|5431.7|5431.1|17
1722379540000|2024-07-30 22:45:40|5431.82|5431.22|5431.57|5430.97|5431.82|5431.22|5431.45|5430.85|14
1722379550000|2024-07-30 22:45:50|5431.45|5430.85|5431.82|5431.22|5431.95|5431.35|5431.45|5430.85|13
1722379560000|2024-07-30 22:46:00|5431.7|5431.1|5431.45|5430.85|5431.7|5431.1|5431.45|5430.85|13
1722379570000|2024-07-30 22:46:10|5431.32|5430.72|5431.45|5430.85|5431.57|5430.97|5431.32|5430.72|1
1722379580000|2024-07-30 22:46:20|5431.32|5430.72|5430.95|5430.35|5431.32|5430.72|5430.95|5430.35|7
1722379590000|2024-07-30 22:46:30|5431.07|5430.47|5431.45|5430.85|5431.45|5430.85|5430.95|5430.35|32
1722379600000|2024-07-30 22:46:40|5431.57|5430.97|5431.32|5430.72|5431.7|5431.1|5431.2|5430.6|10
1722379610000|2024-07-30 22:46:50|5431.2|5430.6|5431.32|5430.72|5431.45|5430.85|5430.95|5430.35|33
1722379620000|2024-07-30 22:47:00|5431.45|5430.85|5431.57|5430.97|5431.57|5430.97|5431.45|5430.85|1
1722379630000|2024-07-30 22:47:10|5431.45|5430.85|5431.7|5431.1|5431.7|5431.1|5431.45|5430.85|16
1722379640000|2024-07-30 22:47:20|5431.82|5431.22|5431.95|5431.35|5431.95|5431.35|5431.7|5431.1|12
1722379650000|2024-07-30 22:47:30|5431.7|5431.1|5431.57|5430.97|5431.7|5431.1|5431.45|5430.85|12
1722379660000|2024-07-30 22:47:40|5431.45|5430.85|5430.95|5430.35|5431.45|5430.85|5430.95|5430.35|11
1722379670000|2024-07-30 22:47:50|5431.07|5430.47|5430.2|5429.6|5431.07|5430.47|5430.2|5429.6|64
1722379680000|2024-07-30 22:48:00|5430.07|5429.47|5429.95|5429.35|5430.45|5429.85|5429.95|5429.35|36
1722379690000|2024-07-30 22:48:10|5430.07|5429.47|5430.45|5429.85|5430.45|5429.85|5430.07|5429.47|48
1722379700000|2024-07-30 22:48:20|5430.7|5430.1|5430.95|5430.35|5430.95|5430.35|5430.7|5430.1|11
1722379710000|2024-07-30 22:48:30|5430.82|5430.22|5430.7|5430.1|5430.82|5430.22|5430.7|5430.1|7
1722379720000|2024-07-30 22:48:40|5430.95|5430.35|5431.07|5430.47|5431.2|5430.6|5430.95|5430.35|19
1722379730000|2024-07-30 22:48:50|5430.95|5430.35|5430.95|5430.35|5430.95|5430.35|5430.95|5430.35|4
1722379740000|2024-07-30 22:49:00|5431.07|5430.47|5431.07|5430.47|5431.2|5430.6|5430.95|5430.35|10
1722379750000|2024-07-30 22:49:10|5430.95|5430.35|5431.2|5430.6|5431.2|5430.6|5430.95|5430.35|9
1722379760000|2024-07-30 22:49:20|5431.07|5430.47|5431.32|5430.72|5431.32|5430.72|5430.95|5430.35|12
1722379770000|2024-07-30 22:49:30|5431.2|5430.6|5431.7|5431.1|5431.7|5431.1|5431.2|5430.6|8
1722379780000|2024-07-30 22:49:40|5431.57|5430.97|5431.45|5430.85|5431.57|5430.97|5431.45|5430.85|10
1722379790000|2024-07-30 22:49:50|5431.57|5430.97|5431.57|5430.97|5431.57|5430.97|5431.45|5430.85|7
1722379800000|2024-07-30 22:50:00|5431.45|5430.85|5431.45|5430.85|5431.45|5430.85|5431.45|5430.85|3
1722379810000|2024-07-30 22:50:10|5431.32|5430.72|5431.45|5430.85|5431.45|5430.85|5431.2|5430.6|4
1722379820000|2024-07-30 22:50:20|5431.2|5430.6|5431.45|5430.85|5431.45|5430.85|5430.95|5430.35|30
1722379830000|2024-07-30 22:50:30|5431.2|5430.6|5431.2|5430.6|5431.2|5430.6|5431.2|5430.6|6
1722379840000|2024-07-30 22:50:40|||||||||1
1722379850000|2024-07-30 22:50:50|5431.07|5430.47|5430.95|5430.35|5431.2|5430.6|5430.95|5430.35|13
1722379860000|2024-07-30 22:51:00|5430.7|5430.1|5430.7|5430.1|5430.7|5430.1|5430.7|5430.1|14
1722379870000|2024-07-30 22:51:10|5430.45|5429.85|5431.45|5430.85|5431.45|5430.85|5430.45|5429.85|49
1722379880000|2024-07-30 22:51:20|5431.32|5430.72|5431.07|5430.47|5431.45|5430.85|5431.07|5430.47|44
1722379890000|2024-07-30 22:51:30|5430.95|5430.35|5430.95|5430.35|5430.95|5430.35|5430.82|5430.22|7
1722379900000|2024-07-30 22:51:40|5431.07|5430.47|5430.95|5430.35|5431.07|5430.47|5430.95|5430.35|4
1722379910000|2024-07-30 22:51:50|5431.07|5430.47|5430.7|5430.1|5431.07|5430.47|5430.7|5430.1|4
1722379920000|2024-07-30 22:52:00|5430.82|5430.22|5430.7|5430.1|5430.95|5430.35|5430.7|5430.1|10
1722379930000|2024-07-30 22:52:10|5430.45|5429.85|5430.7|5430.1|5430.7|5430.1|5430.45|5429.85|12
1722379940000|2024-07-30 22:52:20|5430.95|5430.35|5430.95|5430.35|5430.95|5430.35|5430.82|5430.22|23
1722379950000|2024-07-30 22:52:30|5430.82|5430.22|5430.7|5430.1|5430.95|5430.35|5430.7|5430.1|7
1722379960000|2024-07-30 22:52:40|5430.57|5429.97|5430.57|5429.97|5430.7|5430.1|5430.45|5429.85|8
1722379970000|2024-07-30 22:52:50|5430.7|5430.1|5430.82|5430.22|5430.95|5430.35|5430.7|5430.1|18
1722379980000|2024-07-30 22:53:00|5430.95|5430.35|5430.7|5430.1|5430.95|5430.35|5430.7|5430.1|18
1722379990000|2024-07-30 22:53:10|5430.57|5429.97|5430.45|5429.85|5430.7|5430.1|5430.45|5429.85|20
1722380000000|2024-07-30 22:53:20|5430.7|5430.1|5430.57|5429.97|5430.7|5430.1|5430.45|5429.85|29
1722380010000|2024-07-30 22:53:30|5430.7|5430.1|5431.2|5430.6|5431.2|5430.6|5430.7|5430.1|8
1722380020000|2024-07-30 22:53:40|5431.32|5430.72|5431.2|5430.6|5431.45|5430.85|5431.2|5430.6|12
1722380040000|2024-07-30 22:54:00|5430.95|5430.35|5431.2|5430.6|5431.2|5430.6|5430.95|5430.35|14
1722380050000|2024-07-30 22:54:10|5431.07|5430.47|5430.95|5430.35|5431.2|5430.6|5430.95|5430.35|12
1722380060000|2024-07-30 22:54:20|5431.07|5430.47|5431.2|5430.6|5431.2|5430.6|5430.95|5430.35|32
1722380070000|2024-07-30 22:54:30|5431.45|5430.85|5431.45|5430.85|5431.45|5430.85|5431.32|5430.72|10
1722380080000|2024-07-30 22:54:40|5431.57|5430.97|5431.45|5430.85|5431.7|5431.1|5431.45|5430.85|8
1722380090000|2024-07-30 22:54:50|5431.7|5431.1|5431.7|5431.1|5431.7|5431.1|5431.7|5431.1|2
1722380100000|2024-07-30 22:55:00|5431.82|5431.22|5431.95|5431.35|5431.95|5431.35|5431.82|5431.22|4
1722380110000|2024-07-30 22:55:10|5432.07|5431.47|5432.07|5431.47|5432.2|5431.6|5431.95|5431.35|12
1722380120000|2024-07-30 22:55:20|5431.95|5431.35|5431.57|5430.97|5431.95|5431.35|5431.45|5430.85|8
1722380130000|2024-07-30 22:55:30|5431.45|5430.85|5431.45|5430.85|5431.7|5431.1|5431.45|5430.85|6
1722380140000|2024-07-30 22:55:40|5431.7|5431.1|5430.82|5430.22|5431.7|5431.1|5430.82|5430.22|30
1722380150000|2024-07-30 22:55:50|5430.7|5430.1|5430.7|5430.1|5430.95|5430.35|5430.7|5430.1|7
1722380160000|2024-07-30 22:56:00|5430.82|5430.22|5430.95|5430.35|5431.2|5430.6|5430.82|5430.22|6
1722380170000|2024-07-30 22:56:10|||||||||7
1722380180000|2024-07-30 22:56:20|5430.82|5430.22|5430.7|5430.1|5430.82|5430.22|5430.57|5429.97|15
1722380190000|2024-07-30 22:56:30|5430.82|5430.22|5430.95|5430.35|5431.07|5430.47|5430.82|5430.22|18
1722380200000|2024-07-30 22:56:40|5431.07|5430.47|5431.07|5430.47|5431.07|5430.47|5430.95|5430.35|9
1722380210000|2024-07-30 22:56:50|5430.95|5430.35|5430.95|5430.35|5431.2|5430.6|5430.95|5430.35|11
1722380220000|2024-07-30 22:57:00|5430.82|5430.22|5430.7|5430.1|5430.82|5430.22|5430.7|5430.1|10
1722380230000|2024-07-30 22:57:10|5430.82|5430.22|5430.7|5430.1|5430.95|5430.35|5430.7|5430.1|2
1722380240000|2024-07-30 22:57:20|5430.82|5430.22|5430.7|5430.1|5430.82|5430.22|5430.7|5430.1|2
1722380250000|2024-07-30 22:57:30|5430.57|5429.97|5430.7|5430.1|5430.7|5430.1|5430.45|5429.85|20
1722380260000|2024-07-30 22:57:40|5430.82|5430.22|5430.95|5430.35|5430.95|5430.35|5430.82|5430.22|13
1722380270000|2024-07-30 22:57:50|5431.2|5430.6|5431.2|5430.6|5431.2|5430.6|5431.2|5430.6|15
1722380280000|2024-07-30 22:58:00|5430.95|5430.35|5431.07|5430.47|5431.2|5430.6|5430.95|5430.35|11
1722380290000|2024-07-30 22:58:10|5430.95|5430.35|5430.95|5430.35|5430.95|5430.35|5430.95|5430.35|0
1722380300000|2024-07-30 22:58:20|5431.07|5430.47|5431.07|5430.47|5431.07|5430.47|5431.07|5430.47|3
1722380310000|2024-07-30 22:58:30|5430.95|5430.35|5431.07|5430.47|5431.2|5430.6|5430.95|5430.35|4
1722380320000|2024-07-30 22:58:40|5430.95|5430.35|5430.82|5430.22|5430.95|5430.35|5430.82|5430.22|15
1722380330000|2024-07-30 22:58:50|5430.7|5430.1|5430.95|5430.35|5430.95|5430.35|5430.7|5430.1|4
1722380350000|2024-07-30 22:59:10|5430.82|5430.22|5430.82|5430.22|5430.82|5430.22|5430.82|5430.22|15
1722380360000|2024-07-30 22:59:20|5430.7|5430.1|5431.07|5430.47|5431.07|5430.47|5430.7|5430.1|7
1722380370000|2024-07-30 22:59:30|5430.95|5430.35|5431.2|5430.6|5431.2|5430.6|5430.95|5430.35|1
1722380390000|2024-07-30 22:59:50|5431.07|5430.47|5430.95|5430.35|5431.2|5430.6|5430.95|5430.35|14
1722380400000|2024-07-30 23:00:00|5431.07|5430.47|5431.95|5431.35|5431.95|5431.35|5431.07|5430.47|23
1722380410000|2024-07-30 23:00:10|5431.82|5431.22|5431.57|5430.97|5431.82|5431.22|5431.57|5430.97|18
1722380420000|2024-07-30 23:00:20|5431.45|5430.85|5430.95|5430.35|5431.45|5430.85|5430.95|5430.35|14
1722380430000|2024-07-30 23:00:30|5431.2|5430.6|5430.95|5430.35|5431.45|5430.85|5430.95|5430.35|31
1722380440000|2024-07-30 23:00:40|5431.2|5430.6|5431.45|5430.85|5431.45|5430.85|5431.2|5430.6|6
1722380450000|2024-07-30 23:00:50|5431.32|5430.72|5431.7|5431.1|5431.7|5431.1|5431.32|5430.72|17
1722380470000|2024-07-30 23:01:10|5431.95|5431.35|5432.45|5431.85|5432.45|5431.85|5431.95|5431.35|14
1722380480000|2024-07-30 23:01:20|5432.2|5431.6|5432.2|5431.6|5432.2|5431.6|5432.2|5431.6|28
1722380490000|2024-07-30 23:01:30|5432.45|5431.85|5432.45|5431.85|5432.45|5431.85|5432.45|5431.85|14
1722380500000|2024-07-30 23:01:40|5432.32|5431.72|5432.2|5431.6|5432.32|5431.72|5432.2|5431.6|7
1722380510000|2024-07-30 23:01:50|5432.45|5431.85|5432.2|5431.6|5432.45|5431.85|5432.2|5431.6|12
1722380520000|2024-07-30 23:02:00|5432.07|5431.47|5432.2|5431.6|5432.2|5431.6|5432.07|5431.47|25
1722380530000|2024-07-30 23:02:10|5432.07|5431.47|5432.2|5431.6|5432.2|5431.6|5432.07|5431.47|16
1722380540000|2024-07-30 23:02:20|5431.95|5431.35|5431.7|5431.1|5431.95|5431.35|5431.7|5431.1|6
1722380550000|2024-07-30 23:02:30|5431.82|5431.22|5431.95|5431.35|5431.95|5431.35|5431.7|5431.1|11
1722380560000|2024-07-30 23:02:40|5431.82|5431.22|5431.95|5431.35|5431.95|5431.35|5431.7|5431.1|4
1722380570000|2024-07-30 23:02:50|5431.82|5431.22|5431.95|5431.35|5431.95|5431.35|5431.82|5431.22|2
1722380580000|2024-07-30 23:03:00|5431.82|5431.22|5431.7|5431.1|5431.95|5431.35|5431.7|5431.1|4
1722380590000|2024-07-30 23:03:10|5431.57|5430.97|5431.45|5430.85|5431.57|5430.97|5431.45|5430.85|6
1722380600000|2024-07-30 23:03:20|5431.32|5430.72|5431.45|5430.85|5431.45|5430.85|5431.07|5430.47|8
1722380610000|2024-07-30 23:03:30|||||||||1
1722380620000|2024-07-30 23:03:40|5431.32|5430.72|5431.2|5430.6|5431.45|5430.85|5431.2|5430.6|5
1722380630000|2024-07-30 23:03:50|5431.07|5430.47|5431.07|5430.47|5431.2|5430.6|5431.07|5430.47|2
1722380640000|2024-07-30 23:04:00|5430.95|5430.35|5430.7|5430.1|5430.95|5430.35|5430.7|5430.1|13
1722380650000|2024-07-30 23:04:10|5430.82|5430.22|5430.95|5430.35|5430.95|5430.35|5430.7|5430.1|6
1722380660000|2024-07-30 23:04:20|5430.7|5430.1|5430.7|5430.1|5430.7|5430.1|5430.7|5430.1|18
1722380670000|2024-07-30 23:04:30|5430.82|5430.22|5430.82|5430.22|5430.95|5430.35|5430.82|5430.22|15
1722380680000|2024-07-30 23:04:40|5430.7|5430.1|5430.45|5429.85|5430.7|5430.1|5430.32|5429.72|36
1722380690000|2024-07-30 23:04:50|5430.32|5429.72|5430.45|5429.85|5430.45|5429.85|5430.2|5429.6|3
1722380700000|2024-07-30 23:05:00|5430.57|5429.97|5430.2|5429.6|5430.7|5430.1|5430.2|5429.6|11
1722380710000|2024-07-30 23:05:10|5430.32|5429.72|5430.45|5429.85|5430.45|5429.85|5430.32|5429.72|5
1722380720000|2024-07-30 23:05:20|5430.57|5429.97|5430.45|5429.85|5430.7|5430.1|5430.45|5429.85|16
1722380730000|2024-07-30 23:05:30|5430.57|5429.97|5430.7|5430.1|5430.7|5430.1|5430.57|5429.97|4
1722380740000|2024-07-30 23:05:40|5430.82|5430.22|5431.2|5430.6|5431.2|5430.6|5430.82|5430.22|10
1722380750000|2024-07-30 23:05:50|||||||||10
1722380760000|2024-07-30 23:06:00|5431.07|5430.47|5431.2|5430.6|5431.2|5430.6|5430.82|5430.22|21
1722380770000|2024-07-30 23:06:10|5431.32|5430.72|5431.32|5430.72|5431.45|5430.85|5431.2|5430.6|12
1722380780000|2024-07-30 23:06:20|5431.2|5430.6|5431.2|5430.6|5431.2|5430.6|5431.2|5430.6|0
1722380790000|2024-07-30 23:06:30|5431.32|5430.72|5431.45|5430.85|5431.45|5430.85|5431.32|5430.72|5
1722380800000|2024-07-30 23:06:40|||||||||2
1722380810000|2024-07-30 23:06:50|5431.2|5430.6|5431.2|5430.6|5431.2|5430.6|5431.2|5430.6|10
1722380820000|2024-07-30 23:07:00|5431.07|5430.47|5431.2|5430.6|5431.2|5430.6|5430.95|5430.35|7
1722380840000|2024-07-30 23:07:20|5431.32|5430.72|5431.45|5430.85|5431.45|5430.85|5431.32|5430.72|7
1722380850000|2024-07-30 23:07:30|||||||||2
1722380860000|2024-07-30 23:07:40|5431.32|5430.72|5431.32|5430.72|5431.45|5430.85|5431.32|5430.72|5
1722380870000|2024-07-30 23:07:50|5431.45|5430.85|5431.2|5430.6|5431.45|5430.85|5431.2|5430.6|11
1722380880000|2024-07-30 23:08:00|5431.45|5430.85|5431.45|5430.85|5431.45|5430.85|5431.45|5430.85|8
1722380890000|2024-07-30 23:08:10|||||||||1
1722380900000|2024-07-30 23:08:20|5431.2|5430.6|5431.2|5430.6|5431.2|5430.6|5431.2|5430.6|17
1722380910000|2024-07-30 23:08:30|5431.45|5430.85|5431.7|5431.1|5431.7|5431.1|5431.45|5430.85|67
1722380930000|2024-07-30 23:08:50|5431.45|5430.85|5431.45|5430.85|5431.45|5430.85|5431.2|5430.6|22
1722380950000|2024-07-30 23:09:10|5431.57|5430.97|5431.57|5430.97|5431.7|5431.1|5431.45|5430.85|5
1722380960000|2024-07-30 23:09:20|5431.7|5431.1|5431.95|5431.35|5431.95|5431.35|5431.57|5430.97|8
1722380970000|2024-07-30 23:09:30|5431.82|5431.22|5431.82|5431.22|5431.82|5431.22|5431.82|5431.22|4
1722380980000|2024-07-30 23:09:40|5431.7|5431.1|5431.82|5431.22|5431.82|5431.22|5431.7|5431.1|2
1722380990000|2024-07-30 23:09:50|5431.95|5431.35|5431.7|5431.1|5431.95|5431.35|5431.7|5431.1|2
1722381000000|2024-07-30 23:10:00|5431.82|5431.22|5431.95|5431.35|5431.95|5431.35|5431.82|5431.22|12
1722381010000|2024-07-30 23:10:10|5431.57|5430.97|5431.45|5430.85|5431.7|5431.1|5431.45|5430.85|26
1722381020000|2024-07-30 23:10:20|5431.57|5430.97|5431.45|5430.85|5431.57|5430.97|5431.45|5430.85|0
1722381030000|2024-07-30 23:10:30|5431.57|5430.97|5431.57|5430.97|5431.7|5431.1|5431.45|5430.85|3
1722381040000|2024-07-30 23:10:40|5431.7|5431.1|5431.7|5431.1|5431.7|5431.1|5431.57|5430.97|7
1722381050000|2024-07-30 23:10:50|5431.45|5430.85|5431.57|5430.97|5431.57|5430.97|5431.45|5430.85|6
1722381060000|2024-07-30 23:11:00|5431.45|5430.85|5431.7|5431.1|5431.7|5431.1|5431.32|5430.72|11
1722381070000|2024-07-30 23:11:10|5431.82|5431.22|5431.57|5430.97|5431.82|5431.22|5431.57|5430.97|14
1722381080000|2024-07-30 23:11:20|5431.7|5431.1|5431.7|5431.1|5431.7|5431.1|5431.7|5431.1|0
1722381100000|2024-07-30 23:11:40|5431.82|5431.22|5431.95|5431.35|5431.95|5431.35|5431.82|5431.22|4
1722381110000|2024-07-30 23:11:50|5431.82|5431.22|5431.82|5431.22|5431.82|5431.22|5431.7|5431.1|11
1722381120000|2024-07-30 23:12:00|5431.95|5431.35|5432.45|5431.85|5432.45|5431.85|5431.95|5431.35|9
1722381130000|2024-07-30 23:12:10|||||||||1
1722381140000|2024-07-30 23:12:20|5432.57|5431.97|5433.2|5432.6|5433.2|5432.6|5432.57|5431.97|29
1722381150000|2024-07-30 23:12:30|5433.07|5432.47|5433.32|5432.72|5433.32|5432.72|5432.7|5432.1|22
1722381160000|2024-07-30 23:12:40|5433.45|5432.85|5433.7|5433.1|5433.7|5433.1|5433.45|5432.85|47
1722381180000|2024-07-30 23:13:00|5433.82|5433.22|5435.2|5434.6|5435.45|5434.85|5433.82|5433.22|156
1722381190000|2024-07-30 23:13:10|5434.95|5434.35|5434.7|5434.1|5434.95|5434.35|5434.45|5433.85|21
1722381200000|2024-07-30 23:13:20|5434.57|5433.97|5434.45|5433.85|5434.7|5434.1|5434.45|5433.85|6
1722381210000|2024-07-30 23:13:30|5434.2|5433.6|5433.7|5433.1|5434.2|5433.6|5433.7|5433.1|62
1722381220000|2024-07-30 23:13:40|5433.57|5432.97|5433.7|5433.1|5433.7|5433.1|5433.57|5432.97|11
1722381230000|2024-07-30 23:13:50|||||||||1
1722381240000|2024-07-30 23:14:00|5433.82|5433.22|5434.45|5433.85|5434.45|5433.85|5433.82|5433.22|31
1722381250000|2024-07-30 23:14:10|5434.32|5433.72|5434.82|5434.22|5434.82|5434.22|5434.2|5433.6|29
1722381260000|2024-07-30 23:14:20|5434.7|5434.1|5435.2|5434.6|5435.2|5434.6|5434.45|5433.85|47
1722381270000|2024-07-30 23:14:30|5435.45|5434.85|5435.45|5434.85|5435.45|5434.85|5435.2|5434.6|54
1722381280000|2024-07-30 23:14:40|5435.2|5434.6|5435.45|5434.85|5435.45|5434.85|5435.2|5434.6|10
1722381290000|2024-07-30 23:14:50|5435.2|5434.6|5435.45|5434.85|5435.45|5434.85|5435.2|5434.6|9
1722381300000|2024-07-30 23:15:00|5435.32|5434.72|5435.07|5434.47|5435.32|5434.72|5434.95|5434.35|19
1722381310000|2024-07-30 23:15:10|5435.2|5434.6|5436.45|5435.85|5436.45|5435.85|5435.07|5434.47|80
1722381320000|2024-07-30 23:15:20|5436.57|5435.97|5437.2|5436.6|5437.2|5436.6|5436.2|5435.6|187
1722381330000|2024-07-30 23:15:30|5436.95|5436.35|5437.2|5436.6|5437.45|5436.85|5436.95|5436.35|156
1722381340000|2024-07-30 23:15:40|5437.32|5436.72|5437.45|5436.85|5437.45|5436.85|5436.95|5436.35|67
1722381350000|2024-07-30 23:15:50|5438.2|5437.6|5437.95|5437.35|5438.2|5437.6|5437.95|5437.35|132
1722381360000|2024-07-30 23:16:00|5437.7|5437.1|5437.95|5437.35|5438.2|5437.6|5437.45|5436.85|89
1722381370000|2024-07-30 23:16:10|||||||||5
1722381380000|2024-07-30 23:16:20|5438.2|5437.6|5438.2|5437.6|5438.2|5437.6|5438.2|5437.6|9
1722381390000|2024-07-30 23:16:30|5437.95|5437.35|5437.95|5437.35|5438.07|5437.47|5437.95|5437.35|30
1722381400000|2024-07-30 23:16:40|5437.82|5437.22|5438.2|5437.6|5438.2|5437.6|5437.82|5437.22|19
1722381410000|2024-07-30 23:16:50|5438.07|5437.47|5438.2|5437.6|5438.2|5437.6|5437.95|5437.35|21
1722381420000|2024-07-30 23:17:00|5438.07|5437.47|5438.45|5437.85|5438.45|5437.85|5437.95|5437.35|55
1722381430000|2024-07-30 23:17:10|5437.95|5437.35|5438.45|5437.85|5438.45|5437.85|5437.95|5437.35|27
1722381440000|2024-07-30 23:17:20|5438.7|5438.1|5438.2|5437.6|5438.7|5438.1|5438.2|5437.6|162
1722381450000|2024-07-30 23:17:30|5437.95|5437.35|5438.2|5437.6|5438.2|5437.6|5437.82|5437.22|69
1722381460000|2024-07-30 23:17:40|5438.32|5437.72|5438.07|5437.47|5438.32|5437.72|5437.95|5437.35|8
1722381470000|2024-07-30 23:17:50|5437.95|5437.35|5438.2|5437.6|5438.2|5437.6|5437.95|5437.35|11
1722381480000|2024-07-30 23:18:00|5438.07|5437.47|5438.2|5437.6|5438.2|5437.6|5438.07|5437.47|4
1722381490000|2024-07-30 23:18:10|5438.45|5437.85|5438.45|5437.85|5438.45|5437.85|5438.45|5437.85|17
1722381500000|2024-07-30 23:18:20|5438.32|5437.72|5438.95|5438.35|5438.95|5438.35|5438.32|5437.72|28
1722381510000|2024-07-30 23:18:30|5439.45|5438.85|5439.2|5438.6|5439.45|5438.85|5439.2|5438.6|108
1722381520000|2024-07-30 23:18:40|5439.07|5438.47|5438.95|5438.35|5439.2|5438.6|5438.95|5438.35|31
1722381530000|2024-07-30 23:18:50|5438.82|5438.22|5438.95|5438.35|5438.95|5438.35|5438.7|5438.1|11
1722381540000|2024-07-30 23:19:00|5439.07|5438.47|5439.2|5438.6|5439.2|5438.6|5439.07|5438.47|10
1722381550000|2024-07-30 23:19:10|5439.7|5439.1|5440.45|5439.85|5440.57|5439.97|5439.7|5439.1|80
1722381560000|2024-07-30 23:19:20|5440.32|5439.72|5439.7|5439.1|5440.7|5440.1|5439.7|5439.1|52
1722381570000|2024-07-30 23:19:30|5439.45|5438.85|5439.45|5438.85|5439.7|5439.1|5439.45|5438.85|18
1722381580000|2024-07-30 23:19:40|5439.57|5438.97|5439.82|5439.22|5439.82|5439.22|5439.45|5438.85|20
1722381590000|2024-07-30 23:19:50|5439.7|5439.1|5439.95|5439.35|5440.2|5439.6|5439.7|5439.1|69
1722381600000|2024-07-30 23:20:00|5439.82|5439.22|5440.07|5439.47|5440.2|5439.6|5439.82|5439.22|22
1722381610000|2024-07-30 23:20:10|5439.95|5439.35|5439.95|5439.35|5440.45|5439.85|5439.95|5439.35|24
1722381620000|2024-07-30 23:20:20|5439.82|5439.22|5439.7|5439.1|5439.82|5439.22|5439.7|5439.1|3
1722381630000|2024-07-30 23:20:30|||||||||8
1722381640000|2024-07-30 23:20:40|||||||||3
1722381650000|2024-07-30 23:20:50|5439.57|5438.97|5439.7|5439.1|5439.7|5439.1|5439.57|5438.97|10
1722381660000|2024-07-30 23:21:00|5439.45|5438.85|5439.45|5438.85|5439.7|5439.1|5439.45|5438.85|9
1722381670000|2024-07-30 23:21:10|5439.32|5438.72|5439.2|5438.6|5439.45|5438.85|5439.2|5438.6|5
1722381680000|2024-07-30 23:21:20|5439.32|5438.72|5439.7|5439.1|5439.7|5439.1|5439.2|5438.6|21
1722381690000|2024-07-30 23:21:30|5439.95|5439.35|5439.95|5439.35|5440.07|5439.47|5439.95|5439.35|10
1722381700000|2024-07-30 23:21:40|5440.07|5439.47|5440.2|5439.6|5440.2|5439.6|5439.95|5439.35|11
1722381710000|2024-07-30 23:21:50|5440.45|5439.85|5440.2|5439.6|5440.45|5439.85|5440.2|5439.6|16
1722381720000|2024-07-30 23:22:00|5440.07|5439.47|5439.82|5439.22|5440.07|5439.47|5439.7|5439.1|25
1722381730000|2024-07-30 23:22:10|5439.95|5439.35|5439.2|5438.6|5439.95|5439.35|5439.2|5438.6|94
1722381740000|2024-07-30 23:22:20|||||||||3
1722381750000|2024-07-30 23:22:30|5439.07|5438.47|5438.7|5438.1|5439.07|5438.47|5438.45|5437.85|97
1722381760000|2024-07-30 23:22:40|5438.82|5438.22|5438.7|5438.1|5438.95|5438.35|5438.7|5438.1|7
1722381770000|2024-07-30 23:22:50|5438.82|5438.22|5438.95|5438.35|5438.95|5438.35|5438.7|5438.1|12
1722381780000|2024-07-30 23:23:00|5438.57|5437.97|5439.07|5438.47|5439.07|5438.47|5438.57|5437.97|43
1722381790000|2024-07-30 23:23:10|5439.2|5438.6|5438.95|5438.35|5439.2|5438.6|5438.95|5438.35|1
1722381800000|2024-07-30 23:23:20|5439.07|5438.47|5439.2|5438.6|5439.2|5438.6|5438.95|5438.35|12
1722381810000|2024-07-30 23:23:30|5439.45|5438.85|5439.32|5438.72|5439.45|5438.85|5439.32|5438.72|7
1722381820000|2024-07-30 23:23:40|5439.2|5438.6|5439.2|5438.6|5439.2|5438.6|5439.07|5438.47|13
1722381830000|2024-07-30 23:23:50|5439.32|5438.72|5439.2|5438.6|5439.32|5438.72|5439.2|5438.6|5
1722381840000|2024-07-30 23:24:00|5439.45|5438.85|5439.32|5438.72|5439.45|5438.85|5439.32|5438.72|9
1722381850000|2024-07-30 23:24:10|5439.2|5438.6|5439.2|5438.6|5439.45|5438.85|5439.2|5438.6|12
1722381860000|2024-07-30 23:24:20|5438.95|5438.35|5438.95|5438.35|5438.95|5438.35|5438.95|5438.35|17
1722381870000|2024-07-30 23:24:30|5439.07|5438.47|5439.45|5438.85|5439.45|5438.85|5439.07|5438.47|20
1722381880000|2024-07-30 23:24:40|5439.32|5438.72|5439.45|5438.85|5439.45|5438.85|5439.32|5438.72|5
1722381890000|2024-07-30 23:24:50|5439.32|5438.72|5439.45|5438.85|5439.45|5438.85|5439.2|5438.6|10
1722381900000|2024-07-30 23:25:00|5439.57|5438.97|5439.7|5439.1|5439.7|5439.1|5439.45|5438.85|12
1722381910000|2024-07-30 23:25:10|||||||||3
1722381920000|2024-07-30 23:25:20|5439.57|5438.97|5439.7|5439.1|5439.7|5439.1|5439.57|5438.97|7
1722381930000|2024-07-30 23:25:30|5439.82|5439.22|5439.7|5439.1|5439.82|5439.22|5439.7|5439.1|9
1722381940000|2024-07-30 23:25:40|||||||||1
1722381950000|2024-07-30 23:25:50|5439.57|5438.97|5439.45|5438.85|5439.57|5438.97|5439.45|5438.85|13
1722381960000|2024-07-30 23:26:00|5439.7|5439.1|5439.45|5438.85|5439.7|5439.1|5439.45|5438.85|13
1722381970000|2024-07-30 23:26:10|5439.2|5438.6|5439.2|5438.6|5439.2|5438.6|5439.2|5438.6|6
1722381980000|2024-07-30 23:26:20|5439.07|5438.47|5439.2|5438.6|5439.2|5438.6|5439.07|5438.47|11
1722381990000|2024-07-30 23:26:30|5439.32|5438.72|5439.45|5438.85|5439.45|5438.85|5439.2|5438.6|36
1722382000000|2024-07-30 23:26:40|5439.32|5438.72|5439.32|5438.72|5439.45|5438.85|5439.32|5438.72|2
1722382010000|2024-07-30 23:26:50|5439.45|5438.85|5439.2|5438.6|5439.45|5438.85|5439.2|5438.6|12
1722382020000|2024-07-30 23:27:00|5439.32|5438.72|5439.2|5438.6|5439.45|5438.85|5439.2|5438.6|1
1722382030000|2024-07-30 23:27:10|5439.32|5438.72|5439.45|5438.85|5439.45|5438.85|5439.32|5438.72|3
1722382040000|2024-07-30 23:27:20|5439.2|5438.6|5439.45|5438.85|5439.45|5438.85|5439.2|5438.6|54
1722382060000|2024-07-30 23:27:40|5439.32|5438.72|5439.45|5438.85|5439.45|5438.85|5439.2|5438.6|4
1722382070000|2024-07-30 23:27:50|5439.32|5438.72|5439.2|5438.6|5439.45|5438.85|5439.2|5438.6|3
1722382080000|2024-07-30 23:28:00|5439.32|5438.72|5439.45|5438.85|5439.45|5438.85|5439.32|5438.72|19
1722382090000|2024-07-30 23:28:10|5439.32|5438.72|5439.2|5438.6|5439.32|5438.72|5438.95|5438.35|27
1722382100000|2024-07-30 23:28:20|5439.45|5438.85|5439.2|5438.6|5439.45|5438.85|5439.2|5438.6|13
1722382110000|2024-07-30 23:28:30|5439.32|5438.72|5440.2|5439.6|5440.2|5439.6|5439.32|5438.72|83
1722382120000|2024-07-30 23:28:40|5440.07|5439.47|5439.95|5439.35|5440.2|5439.6|5439.95|5439.35|33
1722382130000|2024-07-30 23:28:50|||||||||21
1722382140000|2024-07-30 23:29:00|5439.82|5439.22|5439.95|5439.35|5439.95|5439.35|5439.7|5439.1|14
1722382150000|2024-07-30 23:29:10|5439.7|5439.1|5439.7|5439.1|5439.82|5439.22|5439.7|5439.1|10
1722382170000|2024-07-30 23:29:30|||||||||1
1722382180000|2024-07-30 23:29:40|5439.95|5439.35|5439.95|5439.35|5439.95|5439.35|5439.7|5439.1|9
1722382190000|2024-07-30 23:29:50|5439.82|5439.22|5439.82|5439.22|5439.82|5439.22|5439.82|5439.22|3
1722382200000|2024-07-30 23:30:00|5439.95|5439.35|5439.95|5439.35|5439.95|5439.35|5439.7|5439.1|12
1722382220000|2024-07-30 23:30:20|5440.2|5439.6|5440.2|5439.6|5440.2|5439.6|5440.2|5439.6|14
1722382230000|2024-07-30 23:30:30|5440.32|5439.72|5440.45|5439.85|5440.45|5439.85|5440.32|5439.72|7
1722382240000|2024-07-30 23:30:40|5440.32|5439.72|5440.2|5439.6|5440.32|5439.72|5440.2|5439.6|11
1722382250000|2024-07-30 23:30:50|5440.07|5439.47|5439.95|5439.35|5440.2|5439.6|5439.95|5439.35|30
1722382260000|2024-07-30 23:31:00|5440.07|5439.47|5440.45|5439.85|5440.45|5439.85|5440.07|5439.47|40
1722382270000|2024-07-30 23:31:10|5440.32|5439.72|5440.2|5439.6|5440.32|5439.72|5440.2|5439.6|8
1722382280000|2024-07-30 23:31:20|5440.07|5439.47|5440.2|5439.6|5440.2|5439.6|5439.95|5439.35|10
1722382290000|2024-07-30 23:31:30|5440.07|5439.47|5440.2|5439.6|5440.2|5439.6|5440.07|5439.47|9
1722382300000|2024-07-30 23:31:40|||||||||7
1722382310000|2024-07-30 23:31:50|5440.07|5439.47|5440.2|5439.6|5440.2|5439.6|5440.07|5439.47|3
1722382320000|2024-07-30 23:32:00|5440.32|5439.72|5440.45|5439.85|5440.45|5439.85|5440.32|5439.72|5
1722382330000|2024-07-30 23:32:10|5440.32|5439.72|5440.32|5439.72|5440.32|5439.72|5440.32|5439.72|9
1722382340000|2024-07-30 23:32:20|5440.45|5439.85|5440.45|5439.85|5440.45|5439.85|5440.45|5439.85|2
1722382350000|2024-07-30 23:32:30|5440.32|5439.72|5440.2|5439.6|5440.32|5439.72|5439.95|5439.35|9
1722382360000|2024-07-30 23:32:40|5440.07|5439.47|5439.95|5439.35|5440.07|5439.47|5439.95|5439.35|4
1722382370000|2024-07-30 23:32:50|5440.2|5439.6|5440.2|5439.6|5440.2|5439.6|5440.2|5439.6|14
1722382380000|2024-07-30 23:33:00|5440.95|5440.35|5440.95|5440.35|5440.95|5440.35|5440.7|5440.1|126
1722382390000|2024-07-30 23:33:10|||||||||15
1722382400000|2024-07-30 23:33:20|5440.82|5440.22|5441.2|5440.6|5441.2|5440.6|5440.7|5440.1|12
1722382410000|2024-07-30 23:33:30|5441.07|5440.47|5440.95|5440.35|5441.07|5440.47|5440.95|5440.35|12
1722382420000|2024-07-30 23:33:40|||||||||1
1722382430000|2024-07-30 23:33:50|||||||||11
1722382440000|2024-07-30 23:34:00|5440.7|5440.1|5441.2|5440.6|5441.2|5440.6|5440.7|5440.1|34
1722382450000|2024-07-30 23:34:10|5441.45|5440.85|5441.45|5440.85|5441.45|5440.85|5441.45|5440.85|24
1722382460000|2024-07-30 23:34:20|5441.57|5440.97|5440.95|5440.35|5441.57|5440.97|5440.95|5440.35|86
1722382470000|2024-07-30 23:34:30|5440.82|5440.22|5440.7|5440.1|5440.82|5440.22|5440.7|5440.1|3
1722382490000|2024-07-30 23:34:50|5440.82|5440.22|5440.7|5440.1|5440.82|5440.22|5440.7|5440.1|4
1722382500000|2024-07-30 23:35:00|5440.57|5439.97|5440.45|5439.85|5440.57|5439.97|5440.2|5439.6|25
1722382510000|2024-07-30 23:35:10|5440.7|5440.1|5440.95|5440.35|5440.95|5440.35|5440.7|5440.1|39
1722382520000|2024-07-30 23:35:20|5441.07|5440.47|5440.95|5440.35|5441.2|5440.6|5440.95|5440.35|14
1722382530000|2024-07-30 23:35:30|5440.7|5440.1|5440.7|5440.1|5440.95|5440.35|5440.7|5440.1|11
1722382540000|2024-07-30 23:35:40|||||||||5
1722382550000|2024-07-30 23:35:50|5440.57|5439.97|5440.2|5439.6|5440.57|5439.97|5440.2|5439.6|10
1722382560000|2024-07-30 23:36:00|||||||||6
1722382570000|2024-07-30 23:36:10|5440.32|5439.72|5440.45|5439.85|5440.45|5439.85|5440.32|5439.72|8
1722382580000|2024-07-30 23:36:20|||||||||2
1722382600000|2024-07-30 23:36:40|||||||||4
1722382610000|2024-07-30 23:36:50|5440.32|5439.72|5440.45|5439.85|5440.45|5439.85|5440.32|5439.72|5
1722382630000|2024-07-30 23:37:10|5440.32|5439.72|5440.2|5439.6|5440.32|5439.72|5440.2|5439.6|13
1722382640000|2024-07-30 23:37:20|5440.32|5439.72|5440.2|5439.6|5440.45|5439.85|5440.2|5439.6|9
1722382670000|2024-07-30 23:37:50|5440.07|5439.47|5439.95|5439.35|5440.2|5439.6|5439.95|5439.35|17
1722382680000|2024-07-30 23:38:00|5440.07|5439.47|5440.2|5439.6|5440.2|5439.6|5440.07|5439.47|10
1722382690000|2024-07-30 23:38:10|5439.95|5439.35|5439.95|5439.35|5440.2|5439.6|5439.95|5439.35|24
1722382700000|2024-07-30 23:38:20|5440.07|5439.47|5440.2|5439.6|5440.2|5439.6|5440.07|5439.47|3
1722382710000|2024-07-30 23:38:30|5440.32|5439.72|5440.2|5439.6|5440.32|5439.72|5440.2|5439.6|8
1722382720000|2024-07-30 23:38:40|5440.07|5439.47|5440.45|5439.85|5440.45|5439.85|5439.95|5439.35|13
1722382730000|2024-07-30 23:38:50|5440.32|5439.72|5440.2|5439.6|5440.32|5439.72|5440.2|5439.6|8
1722382740000|2024-07-30 23:39:00|5440.32|5439.72|5440.45|5439.85|5440.45|5439.85|5440.32|5439.72|9
1722382750000|2024-07-30 23:39:10|5440.32|5439.72|5440.2|5439.6|5440.45|5439.85|5440.2|5439.6|4
1722382760000|2024-07-30 23:39:20|||||||||1
1722382770000|2024-07-30 23:39:30|||||||||1
1722382780000|2024-07-30 23:39:40|||||||||2
1722382800000|2024-07-30 23:40:00|5440.07|5439.47|5440.07|5439.47|5440.07|5439.47|5440.07|5439.47|8
1722382810000|2024-07-30 23:40:10|5440.2|5439.6|5440.2|5439.6|5440.2|5439.6|5439.95|5439.35|23
1722382820000|2024-07-30 23:40:20|5440.45|5439.85|5440.2|5439.6|5440.45|5439.85|5440.2|5439.6|61
1722382830000|2024-07-30 23:40:30|5440.32|5439.72|5440.45|5439.85|5440.45|5439.85|5440.32|5439.72|2
1722382840000|2024-07-30 23:40:40|5440.32|5439.72|5440.32|5439.72|5440.32|5439.72|5440.32|5439.72|3
1722382860000|2024-07-30 23:41:00|5440.45|5439.85|5440.7|5440.1|5440.7|5440.1|5440.45|5439.85|7
1722382870000|2024-07-30 23:41:10|||||||||1
1722382880000|2024-07-30 23:41:20|5440.95|5440.35|5440.45|5439.85|5440.95|5440.35|5440.45|5439.85|30
1722382890000|2024-07-30 23:41:30|5440.7|5440.1|5440.7|5440.1|5440.7|5440.1|5440.7|5440.1|2
1722382900000|2024-07-30 23:41:40|5440.57|5439.97|5440.7|5440.1|5440.7|5440.1|5440.45|5439.85|6
1722382910000|2024-07-30 23:41:50|5440.82|5440.22|5440.7|5440.1|5440.82|5440.22|5440.7|5440.1|2
1722382920000|2024-07-30 23:42:00|5440.82|5440.22|5440.95|5440.35|5441.2|5440.6|5440.82|5440.22|18
1722382930000|2024-07-30 23:42:10|||||||||4
1722382940000|2024-07-30 23:42:20|||||||||1
1722382950000|2024-07-30 23:42:30|5440.82|5440.22|5440.95|5440.35|5440.95|5440.35|5440.82|5440.22|71
1722382960000|2024-07-30 23:42:40|5441.07|5440.47|5441.07|5440.47|5441.07|5440.47|5440.95|5440.35|4
1722382970000|2024-07-30 23:42:50|5441.2|5440.6|5441.07|5440.47|5441.2|5440.6|5440.95|5440.35|3
1722382980000|2024-07-30 23:43:00|5441.2|5440.6|5440.95|5440.35|5441.2|5440.6|5440.95|5440.35|12
1722383000000|2024-07-30 23:43:20|5441.07|5440.47|5441.2|5440.6|5441.2|5440.6|5441.07|5440.47|3
1722383010000|2024-07-30 23:43:30|5440.95|5440.35|5441.45|5440.85|5441.45|5440.85|5440.95|5440.35|21
1722383020000|2024-07-30 23:43:40|5441.2|5440.6|5441.2|5440.6|5441.2|5440.6|5441.2|5440.6|46
1722383030000|2024-07-30 23:43:50|5441.07|5440.47|5441.2|5440.6|5441.2|5440.6|5440.95|5440.35|8
1722383050000|2024-07-30 23:44:10|5441.07|5440.47|5441.07|5440.47|5441.07|5440.47|5441.07|5440.47|1
1722383060000|2024-07-30 23:44:20|5441.2|5440.6|5441.45|5440.85|5441.45|5440.85|5440.95|5440.35|13
1722383070000|2024-07-30 23:44:30|5441.32|5440.72|5441.2|5440.6|5441.32|5440.72|5441.2|5440.6|10
1722383080000|2024-07-30 23:44:40|5441.32|5440.72|5441.45|5440.85|5441.45|5440.85|5441.32|5440.72|2
1722383090000|2024-07-30 23:44:50|||||||||24
1722383100000|2024-07-30 23:45:00|||||||||8
1722383110000|2024-07-30 23:45:10|5441.2|5440.6|5440.82|5440.22|5441.2|5440.6|5440.7|5440.1|21
1722383120000|2024-07-30 23:45:20|5440.7|5440.1|5440.45|5439.85|5440.7|5440.1|5440.45|5439.85|22
1722383130000|2024-07-30 23:45:30|5440.32|5439.72|5440.07|5439.47|5440.32|5439.72|5440.07|5439.47|28
1722383140000|2024-07-30 23:45:40|5439.95|5439.35|5439.7|5439.1|5440.07|5439.47|5439.7|5439.1|16
1722383150000|2024-07-30 23:45:50|5439.82|5439.22|5439.95|5439.35|5439.95|5439.35|5439.82|5439.22|10
1722383160000|2024-07-30 23:46:00|5440.07|5439.47|5440.07|5439.47|5440.2|5439.6|5440.07|5439.47|25
1722383170000|2024-07-30 23:46:10|5439.95|5439.35|5439.82|5439.22|5439.95|5439.35|5439.82|5439.22|16
1722383180000|2024-07-30 23:46:20|5439.7|5439.1|5439.7|5439.1|5439.7|5439.1|5439.7|5439.1|12
1722383190000|2024-07-30 23:46:30|5439.57|5438.97|5439.45|5438.85|5439.57|5438.97|5439.45|5438.85|13
1722383200000|2024-07-30 23:46:40|5439.57|5438.97|5439.7|5439.1|5439.7|5439.1|5439.57|5438.97|9
1722383210000|2024-07-30 23:46:50|5439.57|5438.97|5439.7|5439.1|5439.95|5439.35|5439.45|5438.85|20
1722383220000|2024-07-30 23:47:00|5439.82|5439.22|5439.95|5439.35|5439.95|5439.35|5439.82|5439.22|13
1722383230000|2024-07-30 23:47:10|5440.07|5439.47|5440.2|5439.6|5440.2|5439.6|5439.95|5439.35|18
1722383240000|2024-07-30 23:47:20|5440.07|5439.47|5439.95|5439.35|5440.07|5439.47|5439.95|5439.35|2
1722383250000|2024-07-30 23:47:30|5440.2|5439.6|5440.45|5439.85|5440.45|5439.85|5440.2|5439.6|5
1722383260000|2024-07-30 23:47:40|5440.32|5439.72|5440.45|5439.85|5440.45|5439.85|5440.2|5439.6|12
1722383270000|2024-07-30 23:47:50|5440.7|5440.1|5440.7|5440.1|5440.7|5440.1|5440.57|5439.97|8
1722383280000|2024-07-30 23:48:00|5440.82|5440.22|5441.2|5440.6|5441.2|5440.6|5440.7|5440.1|11
1722383290000|2024-07-30 23:48:10|5441.32|5440.72|5441.7|5441.1|5441.7|5441.1|5441.2|5440.6|43
1722383300000|2024-07-30 23:48:20|5441.57|5440.97|5441.57|5440.97|5441.7|5441.1|5441.45|5440.85|19
1722383310000|2024-07-30 23:48:30|5441.45|5440.85|5441.7|5441.1|5441.7|5441.1|5441.45|5440.85|11
1722383320000|2024-07-30 23:48:40|5441.95|5441.35|5441.82|5441.22|5441.95|5441.35|5441.82|5441.22|12
1722383330000|2024-07-30 23:48:50|5441.7|5441.1|5441.95|5441.35|5441.95|5441.35|5441.7|5441.1|31
1722383340000|2024-07-30 23:49:00|5442.2|5441.6|5444.45|5443.85|5444.45|5443.85|5442.2|5441.6|304
1722383350000|2024-07-30 23:49:10|5444.32|5443.72|5443.7|5443.1|5444.7|5444.1|5443.7|5443.1|164
1722383360000|2024-07-30 23:49:20|5443.57|5442.97|5443.45|5442.85|5443.57|5442.97|5443.2|5442.6|43
1722383370000|2024-07-30 23:49:30|5443.7|5443.1|5443.82|5443.22|5443.95|5443.35|5443.45|5442.85|73
1722383380000|2024-07-30 23:49:40|5443.95|5443.35|5443.7|5443.1|5443.95|5443.35|5443.45|5442.85|34
1722383390000|2024-07-30 23:49:50|5443.95|5443.35|5443.95|5443.35|5443.95|5443.35|5443.95|5443.35|13
1722383400000|2024-07-30 23:50:00|5443.7|5443.1|5444.95|5444.35|5444.95|5444.35|5443.7|5443.1|140
1722383410000|2024-07-30 23:50:10|5445.2|5444.6|5443.95|5443.35|5445.2|5444.6|5443.95|5443.35|57
1722383420000|2024-07-30 23:50:20|5443.82|5443.22|5444.45|5443.85|5444.45|5443.85|5443.7|5443.1|35
1722383430000|2024-07-30 23:50:30|5444.7|5444.1|5444.2|5443.6|5444.7|5444.1|5443.95|5443.35|42
1722383440000|2024-07-30 23:50:40|5444.32|5443.72|5444.2|5443.6|5444.45|5443.85|5443.95|5443.35|21
1722383450000|2024-07-30 23:50:50|5444.32|5443.72|5444.2|5443.6|5444.45|5443.85|5444.2|5443.6|47
1722383460000|2024-07-30 23:51:00|5444.32|5443.72|5445.2|5444.6|5445.45|5444.85|5444.32|5443.72|100
1722383470000|2024-07-30 23:51:10|5445.32|5444.72|5445.2|5444.6|5445.45|5444.85|5445.2|5444.6|29
1722383480000|2024-07-30 23:51:20|5445.32|5444.72|5445.45|5444.85|5445.45|5444.85|5445.2|5444.6|36
1722383490000|2024-07-30 23:51:30|5445.32|5444.72|5445.2|5444.6|5445.32|5444.72|5444.7|5444.1|28
1722383500000|2024-07-30 23:51:40|5445.32|5444.72|5444.95|5444.35|5445.45|5444.85|5444.95|5444.35|35
1722383510000|2024-07-30 23:51:50|5445.07|5444.47|5445.2|5444.6|5445.2|5444.6|5444.95|5444.35|14
1722383520000|2024-07-30 23:52:00|5444.95|5444.35|5444.7|5444.1|5445.07|5444.47|5444.45|5443.85|50
1722383530000|2024-07-30 23:52:10|5444.57|5443.97|5444.45|5443.85|5444.7|5444.1|5444.2|5443.6|85
1722383540000|2024-07-30 23:52:20|5444.7|5444.1|5444.7|5444.1|5444.7|5444.1|5444.32|5443.72|34
1722383550000|2024-07-30 23:52:30|5444.95|5444.35|5444.95|5444.35|5444.95|5444.35|5444.7|5444.1|21
1722383560000|2024-07-30 23:52:40|5444.7|5444.1|5444.45|5443.85|5444.95|5444.35|5444.45|5443.85|16
1722383570000|2024-07-30 23:52:50|5444.32|5443.72|5444.2|5443.6|5444.32|5443.72|5444.2|5443.6|16
1722383580000|2024-07-30 23:53:00|5444.32|5443.72|5444.2|5443.6|5444.45|5443.85|5443.95|5443.35|20
1722383590000|2024-07-30 23:53:10|5444.32|5443.72|5444.7|5444.1|5444.7|5444.1|5444.2|5443.6|39
1722383600000|2024-07-30 23:53:20|5444.95|5444.35|5444.45|5443.85|5444.95|5444.35|5444.45|5443.85|22
1722383610000|2024-07-30 23:53:30|5444.57|5443.97|5444.45|5443.85|5444.57|5443.97|5444.45|5443.85|13
1722383620000|2024-07-30 23:53:40|5444.7|5444.1|5444.45|5443.85|5444.7|5444.1|5444.45|5443.85|15
1722383630000|2024-07-30 23:53:50|5444.57|5443.97|5444.2|5443.6|5444.57|5443.97|5444.2|5443.6|15
1722383640000|2024-07-30 23:54:00|5444.32|5443.72|5444.32|5443.72|5444.45|5443.85|5444.2|5443.6|8
1722383650000|2024-07-30 23:54:10|5444.45|5443.85|5444.45|5443.85|5444.45|5443.85|5444.2|5443.6|7
1722383660000|2024-07-30 23:54:20|5444.32|5443.72|5444.45|5443.85|5444.7|5444.1|5444.2|5443.6|11
1722383680000|2024-07-30 23:54:40|5444.32|5443.72|5444.45|5443.85|5444.45|5443.85|5444.32|5443.72|9
1722383690000|2024-07-30 23:54:50|5444.57|5443.97|5444.2|5443.6|5444.7|5444.1|5444.2|5443.6|19
1722383700000|2024-07-30 23:55:00|5444.07|5443.47|5444.45|5443.85|5444.45|5443.85|5443.95|5443.35|15
1722383710000|2024-07-30 23:55:10|5444.7|5444.1|5444.45|5443.85|5444.7|5444.1|5444.45|5443.85|13
1722383720000|2024-07-30 23:55:20|5444.2|5443.6|5444.2|5443.6|5444.2|5443.6|5444.2|5443.6|6
1722383730000|2024-07-30 23:55:30|5444.45|5443.85|5444.45|5443.85|5444.45|5443.85|5444.45|5443.85|22
1722383740000|2024-07-30 23:55:40|5444.32|5443.72|5444.32|5443.72|5444.45|5443.85|5444.2|5443.6|8
1722383750000|2024-07-30 23:55:50|5444.45|5443.85|5444.32|5443.72|5444.45|5443.85|5444.2|5443.6|6
1722383760000|2024-07-30 23:56:00|5444.2|5443.6|5444.45|5443.85|5444.45|5443.85|5444.2|5443.6|1
1722383770000|2024-07-30 23:56:10|5444.57|5443.97|5444.45|5443.85|5444.57|5443.97|5444.32|5443.72|16
1722383780000|2024-07-30 23:56:20|5444.57|5443.97|5444.7|5444.1|5444.95|5444.35|5444.57|5443.97|18
1722383790000|2024-07-30 23:56:30|5444.82|5444.22|5444.57|5443.97|5444.82|5444.22|5444.45|5443.85|6
1722383800000|2024-07-30 23:56:40|5444.7|5444.1|5444.57|5443.97|5444.7|5444.1|5444.45|5443.85|16
1722383810000|2024-07-30 23:56:50|5444.45|5443.85|5444.57|5443.97|5444.57|5443.97|5444.45|5443.85|3
1722383820000|2024-07-30 23:57:00|5444.7|5444.1|5444.45|5443.85|5444.7|5444.1|5444.45|5443.85|1
1722383830000|2024-07-30 23:57:10|5444.57|5443.97|5444.7|5444.1|5444.7|5444.1|5444.57|5443.97|2
1722383840000|2024-07-30 23:57:20|5444.45|5443.85|5444.95|5444.35|5444.95|5444.35|5444.45|5443.85|21
1722383850000|2024-07-30 23:57:30|5444.7|5444.1|5444.95|5444.35|5444.95|5444.35|5444.7|5444.1|12
1722383860000|2024-07-30 23:57:40|5444.82|5444.22|5444.7|5444.1|5444.82|5444.22|5444.7|5444.1|10
1722383870000|2024-07-30 23:57:50|5444.57|5443.97|5444.7|5444.1|5444.7|5444.1|5444.45|5443.85|19
1722383880000|2024-07-30 23:58:00|5444.45|5443.85|5444.45|5443.85|5444.45|5443.85|5444.45|5443.85|10
1722383890000|2024-07-30 23:58:10|5444.57|5443.97|5444.7|5444.1|5444.7|5444.1|5444.57|5443.97|7
1722383900000|2024-07-30 23:58:20|5444.57|5443.97|5444.45|5443.85|5444.7|5444.1|5444.45|5443.85|5
1722383910000|2024-07-30 23:58:30|5444.57|5443.97|5444.2|5443.6|5444.7|5444.1|5444.2|5443.6|25
1722383920000|2024-07-30 23:58:40|5444.07|5443.47|5443.95|5443.35|5444.07|5443.47|5443.95|5443.35|8
1722383930000|2024-07-30 23:58:50|||||||||1
1722383940000|2024-07-30 23:59:00|5443.82|5443.22|5443.95|5443.35|5443.95|5443.35|5443.7|5443.1|26
1722383960000|2024-07-30 23:59:20|5444.07|5443.47|5443.95|5443.35|5444.2|5443.6|5443.95|5443.35|16
1722383970000|2024-07-30 23:59:30|||||||||13
1722383980000|2024-07-30 23:59:40|||||||||5
1722383990000|2024-07-30 23:59:50|5444.07|5443.47|5443.95|5443.35|5444.07|5443.47|5443.95|5443.35|16
1722384000000|2024-07-31 00:00:00|5443.45|5442.85|5443.7|5443.1|5443.95|5443.35|5443.2|5442.6|184
1722384010000|2024-07-31 00:00:10|5443.57|5442.97|5443.95|5443.35|5443.95|5443.35|5443.45|5442.85|13
1722384020000|2024-07-31 00:00:20|5444.2|5443.6|5443.7|5443.1|5444.7|5444.1|5443.7|5443.1|55
1722384030000|2024-07-31 00:00:30|5443.82|5443.22|5444.2|5443.6|5444.2|5443.6|5443.82|5443.22|28
1722384040000|2024-07-31 00:00:40|5444.32|5443.72|5444.07|5443.47|5444.45|5443.85|5443.95|5443.35|13
1722384050000|2024-07-31 00:00:50|5444.2|5443.6|5444.7|5444.1|5444.95|5444.35|5444.2|5443.6|75
1722384060000|2024-07-31 00:01:00|5444.95|5444.35|5445.2|5444.6|5445.7|5445.1|5444.95|5444.35|141
1722384070000|2024-07-31 00:01:10|5445.32|5444.72|5445.2|5444.6|5445.45|5444.85|5444.95|5444.35|44
1722384080000|2024-07-31 00:01:20|5445.07|5444.47|5445.45|5444.85|5445.45|5444.85|5445.07|5444.47|26
1722384090000|2024-07-31 00:01:30|5445.32|5444.72|5445.2|5444.6|5445.7|5445.1|5445.2|5444.6|80
1722384100000|2024-07-31 00:01:40|5445.07|5444.47|5445.07|5444.47|5445.2|5444.6|5444.95|5444.35|22
1722384110000|2024-07-31 00:01:50|5444.95|5444.35|5445.2|5444.6|5445.2|5444.6|5444.7|5444.1|32
1722384120000|2024-07-31 00:02:00|5445.45|5444.85|5445.32|5444.72|5445.7|5445.1|5445.07|5444.47|74
1722384130000|2024-07-31 00:02:10|5445.2|5444.6|5445.45|5444.85|5445.45|5444.85|5445.2|5444.6|18
1722384140000|2024-07-31 00:02:20|5445.32|5444.72|5445.45|5444.85|5445.7|5445.1|5445.32|5444.72|20
1722384150000|2024-07-31 00:02:30|5445.57|5444.97|5445.2|5444.6|5445.57|5444.97|5445.2|5444.6|27
1722384160000|2024-07-31 00:02:40|5445.07|5444.47|5445.45|5444.85|5445.45|5444.85|5445.07|5444.47|23
1722384170000|2024-07-31 00:02:50|5445.32|5444.72|5445.2|5444.6|5445.32|5444.72|5445.2|5444.6|18
1722384180000|2024-07-31 00:03:00|5445.07|5444.47|5444.7|5444.1|5445.07|5444.47|5444.45|5443.85|88
1722384190000|2024-07-31 00:03:10|5444.82|5444.22|5444.2|5443.6|5445.07|5444.47|5444.2|5443.6|43
1722384200000|2024-07-31 00:03:20|5443.7|5443.1|5443.95|5443.35|5443.95|5443.35|5443.7|5443.1|50
1722384210000|2024-07-31 00:03:30|5444.07|5443.47|5443.95|5443.35|5444.2|5443.6|5443.95|5443.35|68
1722384220000|2024-07-31 00:03:40|5443.7|5443.1|5444.2|5443.6|5444.2|5443.6|5443.7|5443.1|82
1722384230000|2024-07-31 00:03:50|5444.07|5443.47|5444.2|5443.6|5444.2|5443.6|5443.82|5443.22|45
1722384240000|2024-07-31 00:04:00|5443.95|5443.35|5444.2|5443.6|5444.2|5443.6|5443.95|5443.35|16
1722384250000|2024-07-31 00:04:10|5444.45|5443.85|5444.57|5443.97|5444.7|5444.1|5444.45|5443.85|69
1722384260000|2024-07-31 00:04:20|5444.7|5444.1|5444.45|5443.85|5444.95|5444.35|5444.45|5443.85|53
1722384270000|2024-07-31 00:04:30|5444.57|5443.97|5444.95|5444.35|5444.95|5444.35|5444.45|5443.85|30
1722384280000|2024-07-31 00:04:40|5444.7|5444.1|5444.57|5443.97|5444.7|5444.1|5444.45|5443.85|40
1722384290000|2024-07-31 00:04:50|5444.45|5443.85|5444.2|5443.6|5444.57|5443.97|5444.2|5443.6|17
1722384300000|2024-07-31 00:05:00|5444.32|5443.72|5444.95|5444.35|5444.95|5444.35|5444.32|5443.72|55
1722384310000|2024-07-31 00:05:10|5444.82|5444.22|5444.7|5444.1|5444.82|5444.22|5444.57|5443.97|24
1722384320000|2024-07-31 00:05:20|5444.57|5443.97|5444.45|5443.85|5444.7|5444.1|5444.2|5443.6|46
1722384330000|2024-07-31 00:05:30|5444.2|5443.6|5444.2|5443.6|5444.45|5443.85|5444.2|5443.6|21
1722384340000|2024-07-31 00:05:40|5444.07|5443.47|5444.2|5443.6|5444.2|5443.6|5443.95|5443.35|37
1722384350000|2024-07-31 00:05:50|5444.07|5443.47|5444.2|5443.6|5444.2|5443.6|5443.95|5443.35|6
1722384360000|2024-07-31 00:06:00|5444.32|5443.72|5444.45|5443.85|5444.45|5443.85|5444.2|5443.6|19
1722384370000|2024-07-31 00:06:10|5444.32|5443.72|5444.2|5443.6|5444.45|5443.85|5444.2|5443.6|7
1722384380000|2024-07-31 00:06:20|5444.07|5443.47|5444.07|5443.47|5444.2|5443.6|5443.95|5443.35|23
1722384390000|2024-07-31 00:06:30|5444.2|5443.6|5443.95|5443.35|5444.2|5443.6|5443.95|5443.35|25
1722384400000|2024-07-31 00:06:40|5444.07|5443.47|5443.2|5442.6|5444.07|5443.47|5443.07|5442.47|96
1722384420000|2024-07-31 00:07:00|5442.95|5442.35|5442.95|5442.35|5443.2|5442.6|5442.95|5442.35|58
1722384430000|2024-07-31 00:07:10|5442.7|5442.1|5442.45|5441.85|5442.7|5442.1|5442.45|5441.85|102
1722384440000|2024-07-31 00:07:20|5442.2|5441.6|5442.45|5441.85|5442.7|5442.1|5441.95|5441.35|113
1722384450000|2024-07-31 00:07:30|5442.2|5441.6|5442.2|5441.6|5442.45|5441.85|5441.7|5441.1|100
1722384460000|2024-07-31 00:07:40|5442.07|5441.47|5442.2|5441.6|5442.2|5441.6|5441.95|5441.35|18
1722384470000|2024-07-31 00:07:50|5442.45|5441.85|5442.7|5442.1|5442.7|5442.1|5442.45|5441.85|39
1722384480000|2024-07-31 00:08:00|5442.45|5441.85|5442.95|5442.35|5442.95|5442.35|5442.45|5441.85|44
1722384490000|2024-07-31 00:08:10|5443.07|5442.47|5443.45|5442.85|5443.45|5442.85|5442.95|5442.35|27
1722384500000|2024-07-31 00:08:20|5443.32|5442.72|5443.2|5442.6|5443.32|5442.72|5443.07|5442.47|14
1722384510000|2024-07-31 00:08:30|5443.07|5442.47|5443.2|5442.6|5443.2|5442.6|5443.07|5442.47|9
1722384520000|2024-07-31 00:08:40|5443.07|5442.47|5443.45|5442.85|5443.45|5442.85|5443.07|5442.47|46
1722384530000|2024-07-31 00:08:50|5443.32|5442.72|5442.95|5442.35|5443.32|5442.72|5442.82|5442.22|51
1722384540000|2024-07-31 00:09:00|5442.82|5442.22|5442.82|5442.22|5442.95|5442.35|5442.7|5442.1|18
1722384550000|2024-07-31 00:09:10|5442.95|5442.35|5442.7|5442.1|5442.95|5442.35|5442.57|5441.97|20
1722384560000|2024-07-31 00:09:20|5442.57|5441.97|5442.57|5441.97|5442.7|5442.1|5442.57|5441.97|5
1722384570000|2024-07-31 00:09:30|5442.45|5441.85|5442.95|5442.35|5442.95|5442.35|5442.45|5441.85|22
1722384580000|2024-07-31 00:09:40|5442.82|5442.22|5442.95|5442.35|5442.95|5442.35|5442.7|5442.1|5
1722384590000|2024-07-31 00:09:50|5442.7|5442.1|5442.7|5442.1|5442.7|5442.1|5442.7|5442.1|5
1722384600000|2024-07-31 00:10:00|5442.57|5441.97|5442.2|5441.6|5442.57|5441.97|5442.2|5441.6|14
1722384610000|2024-07-31 00:10:10|5441.95|5441.35|5441.7|5441.1|5441.95|5441.35|5441.7|5441.1|26
1722384620000|2024-07-31 00:10:20|5441.82|5441.22|5442.45|5441.85|5442.57|5441.97|5441.82|5441.22|39
1722384630000|2024-07-31 00:10:30|5442.57|5441.97|5442.45|5441.85|5442.7|5442.1|5442.45|5441.85|23
1722384640000|2024-07-31 00:10:40|5442.57|5441.97|5442.57|5441.97|5442.7|5442.1|5442.57|5441.97|3
1722384650000|2024-07-31 00:10:50|5442.7|5442.1|5442.7|5442.1|5442.7|5442.1|5442.45|5441.85|6
1722384660000|2024-07-31 00:11:00|5442.57|5441.97|5442.95|5442.35|5442.95|5442.35|5442.45|5441.85|11
1722384670000|2024-07-31 00:11:10|5442.82|5442.22|5442.7|5442.1|5442.95|5442.35|5442.7|5442.1|13
1722384680000|2024-07-31 00:11:20|5442.57|5441.97|5442.45|5441.85|5442.57|5441.97|5442.45|5441.85|14
1722384690000|2024-07-31 00:11:30|5442.32|5441.72|5441.95|5441.35|5442.45|5441.85|5441.95|5441.35|18
1722384710000|2024-07-31 00:11:50|5442.07|5441.47|5442.07|5441.47|5442.32|5441.72|5441.95|5441.35|27
1722384720000|2024-07-31 00:12:00|5442.2|5441.6|5441.7|5441.1|5442.2|5441.6|5441.7|5441.1|7
1722384730000|2024-07-31 00:12:10|5441.82|5441.22|5441.95|5441.35|5441.95|5441.35|5441.82|5441.22|11
1722384740000|2024-07-31 00:12:20|5441.82|5441.22|5441.7|5441.1|5441.95|5441.35|5441.57|5440.97|24
1722384750000|2024-07-31 00:12:30|5441.82|5441.22|5441.7|5441.1|5441.95|5441.35|5441.7|5441.1|8
1722384760000|2024-07-31 00:12:40|5441.82|5441.22|5441.95|5441.35|5442.2|5441.6|5441.82|5441.22|13
1722384770000|2024-07-31 00:12:50|5441.7|5441.1|5441.95|5441.35|5441.95|5441.35|5441.7|5441.1|14
1722384780000|2024-07-31 00:13:00|5441.82|5441.22|5441.45|5440.85|5441.82|5441.22|5441.45|5440.85|39
1722384790000|2024-07-31 00:13:10|||||||||27
1722384800000|2024-07-31 00:13:20|5441.2|5440.6|5441.2|5440.6|5441.45|5440.85|5441.2|5440.6|24
1722384810000|2024-07-31 00:13:30|5441.32|5440.72|5441.45|5440.85|5441.45|5440.85|5441.2|5440.6|17
1722384820000|2024-07-31 00:13:40|5441.32|5440.72|5441.45|5440.85|5441.45|5440.85|5441.2|5440.6|7
1722384830000|2024-07-31 00:13:50|5441.57|5440.97|5441.2|5440.6|5441.57|5440.97|5441.2|5440.6|33
1722384850000|2024-07-31 00:14:10|5441.45|5440.85|5441.45|5440.85|5441.45|5440.85|5441.2|5440.6|17
1722384860000|2024-07-31 00:14:20|5441.7|5441.1|5441.45|5440.85|5441.7|5441.1|5441.45|5440.85|16
1722384870000|2024-07-31 00:14:30|5441.2|5440.6|5441.32|5440.72|5441.32|5440.72|5441.2|5440.6|9
1722384880000|2024-07-31 00:14:40|5441.2|5440.6|5441.2|5440.6|5441.2|5440.6|5441.2|5440.6|5
1722384890000|2024-07-31 00:14:50|5440.95|5440.35|5440.95|5440.35|5441.07|5440.47|5440.95|5440.35|33
1722384900000|2024-07-31 00:15:00|5441.07|5440.47|5441.32|5440.72|5441.45|5440.85|5441.07|5440.47|45
1722384910000|2024-07-31 00:15:10|5441.2|5440.6|5441.82|5441.22|5441.82|5441.22|5441.2|5440.6|22
1722384920000|2024-07-31 00:15:20|5441.95|5441.35|5441.95|5441.35|5442.07|5441.47|5441.7|5441.1|28
1722384930000|2024-07-31 00:15:30|5442.07|5441.47|5442.2|5441.6|5442.2|5441.6|5442.07|5441.47|7
1722384940000|2024-07-31 00:15:40|5442.07|5441.47|5441.7|5441.1|5442.07|5441.47|5441.45|5440.85|38
1722384950000|2024-07-31 00:15:50|||||||||2
1722384960000|2024-07-31 00:16:00|5441.57|5440.97|5441.95|5441.35|5442.2|5441.6|5441.45|5440.85|29
1722384970000|2024-07-31 00:16:10|5442.07|5441.47|5442.2|5441.6|5442.2|5441.6|5442.07|5441.47|6
1722384980000|2024-07-31 00:16:20|5442.07|5441.47|5441.7|5441.1|5442.07|5441.47|5441.7|5441.1|11
1722384990000|2024-07-31 00:16:30|5441.57|5440.97|5441.95|5441.35|5441.95|5441.35|5441.57|5440.97|4
1722385000000|2024-07-31 00:16:40|5442.2|5441.6|5442.2|5441.6|5442.2|5441.6|5442.2|5441.6|9
1722385010000|2024-07-31 00:16:50|5442.32|5441.72|5442.45|5441.85|5442.45|5441.85|5442.2|5441.6|19
1722385020000|2024-07-31 00:17:00|5442.2|5441.6|5442.2|5441.6|5442.45|5441.85|5442.2|5441.6|20
1722385030000|2024-07-31 00:17:10|5442.07|5441.47|5442.07|5441.47|5442.2|5441.6|5441.95|5441.35|11
1722385040000|2024-07-31 00:17:20|5442.2|5441.6|5442.2|5441.6|5442.2|5441.6|5441.95|5441.35|4
1722385050000|2024-07-31 00:17:30|5442.07|5441.47|5442.2|5441.6|5442.2|5441.6|5442.07|5441.47|7
1722385060000|2024-07-31 00:17:40|5442.07|5441.47|5442.2|5441.6|5442.2|5441.6|5441.95|5441.35|11
1722385070000|2024-07-31 00:17:50|5442.32|5441.72|5442.7|5442.1|5442.7|5442.1|5442.32|5441.72|14
1722385080000|2024-07-31 00:18:00|5442.57|5441.97|5442.82|5442.22|5442.95|5442.35|5442.45|5441.85|18
1722385090000|2024-07-31 00:18:10|5442.7|5442.1|5442.82|5442.22|5442.95|5442.35|5442.7|5442.1|12
1722385100000|2024-07-31 00:18:20|5442.7|5442.1|5442.7|5442.1|5442.95|5442.35|5442.7|5442.1|36
1722385110000|2024-07-31 00:18:30|5442.57|5441.97|5442.7|5442.1|5442.7|5442.1|5442.57|5441.97|17
1722385130000|2024-07-31 00:18:50|5442.82|5442.22|5442.82|5442.22|5442.82|5442.22|5442.82|5442.22|1
1722385140000|2024-07-31 00:19:00|5442.95|5442.35|5442.95|5442.35|5442.95|5442.35|5442.7|5442.1|38
1722385150000|2024-07-31 00:19:10|5442.82|5442.22|5442.7|5442.1|5442.82|5442.22|5442.7|5442.1|10
1722385160000|2024-07-31 00:19:20|||||||||2
1722385170000|2024-07-31 00:19:30|5442.45|5441.85|5442.32|5441.72|5442.45|5441.85|5442.32|5441.72|9
1722385180000|2024-07-31 00:19:40|5442.2|5441.6|5442.2|5441.6|5442.2|5441.6|5441.95|5441.35|9
1722385190000|2024-07-31 00:19:50|5442.07|5441.47|5442.2|5441.6|5442.2|5441.6|5442.07|5441.47|3
1722385200000|2024-07-31 00:20:00|5442.45|5441.85|5442.2|5441.6|5442.45|5441.85|5442.2|5441.6|17
1722385210000|2024-07-31 00:20:10|5441.95|5441.35|5441.95|5441.35|5441.95|5441.35|5441.95|5441.35|5
1722385220000|2024-07-31 00:20:20|5441.7|5441.1|5441.7|5441.1|5441.7|5441.1|5441.7|5441.1|4
1722385230000|2024-07-31 00:20:30|5441.95|5441.35|5441.95|5441.35|5441.95|5441.35|5441.82|5441.22|20
1722385240000|2024-07-31 00:20:40|5442.2|5441.6|5442.32|5441.72|5442.45|5441.85|5442.2|5441.6|8
1722385250000|2024-07-31 00:20:50|5442.45|5441.85|5441.95|5441.35|5442.45|5441.85|5441.95|5441.35|10
1722385270000|2024-07-31 00:21:10|5442.2|5441.6|5441.95|5441.35|5442.2|5441.6|5441.95|5441.35|8
1722385290000|2024-07-31 00:21:30|5442.07|5441.47|5441.7|5441.1|5442.07|5441.47|5441.7|5441.1|27
1722385300000|2024-07-31 00:21:40|5441.95|5441.35|5442.2|5441.6|5442.2|5441.6|5441.82|5441.22|27
1722385310000|2024-07-31 00:21:50|5442.07|5441.47|5441.7|5441.1|5442.07|5441.47|5441.45|5440.85|34
1722385320000|2024-07-31 00:22:00|5441.45|5440.85|5441.7|5441.1|5441.7|5441.1|5441.45|5440.85|46
1722385330000|2024-07-31 00:22:10|5441.82|5441.22|5441.2|5440.6|5441.82|5441.22|5441.2|5440.6|51
1722385340000|2024-07-31 00:22:20|5440.95|5440.35|5441.32|5440.72|5441.32|5440.72|5440.95|5440.35|21
1722385350000|2024-07-31 00:22:30|5441.2|5440.6|5441.2|5440.6|5441.2|5440.6|5441.2|5440.6|19
1722385360000|2024-07-31 00:22:40|5440.95|5440.35|5440.45|5439.85|5440.95|5440.35|5440.45|5439.85|63
1722385370000|2024-07-31 00:22:50|5440.2|5439.6|5439.45|5438.85|5440.2|5439.6|5438.95|5438.35|135
1722385380000|2024-07-31 00:23:00|5439.57|5438.97|5439.95|5439.35|5439.95|5439.35|5439.45|5438.85|39
1722385390000|2024-07-31 00:23:10|5440.07|5439.47|5440.2|5439.6|5440.2|5439.6|5439.95|5439.35|16
1722385400000|2024-07-31 00:23:20|5440.32|5439.72|5440.57|5439.97|5440.82|5440.22|5440.2|5439.6|20
1722385410000|2024-07-31 00:23:30|5440.45|5439.85|5440.45|5439.85|5440.7|5440.1|5440.45|5439.85|21
1722385420000|2024-07-31 00:23:40|5440.57|5439.97|5440.7|5440.1|5440.7|5440.1|5440.45|5439.85|26
1722385430000|2024-07-31 00:23:50|5440.57|5439.97|5439.95|5439.35|5440.57|5439.97|5439.95|5439.35|32
1722385440000|2024-07-31 00:24:00|5440.07|5439.47|5440.2|5439.6|5440.2|5439.6|5439.95|5439.35|39
1722385450000|2024-07-31 00:24:10|5440.32|5439.72|5440.2|5439.6|5440.32|5439.72|5440.2|5439.6|0
1722385460000|2024-07-31 00:24:20|5440.07|5439.47|5440.2|5439.6|5440.2|5439.6|5440.07|5439.47|5
1722385470000|2024-07-31 00:24:30|5439.95|5439.35|5439.95|5439.35|5439.95|5439.35|5439.7|5439.1|31
1722385480000|2024-07-31 00:24:40|5439.82|5439.22|5439.95|5439.35|5439.95|5439.35|5439.7|5439.1|25
1722385490000|2024-07-31 00:24:50|5440.2|5439.6|5440.45|5439.85|5440.45|5439.85|5440.2|5439.6|10
1722385500000|2024-07-31 00:25:00|5440.7|5440.1|5440.95|5440.35|5441.07|5440.47|5440.7|5440.1|30
1722385510000|2024-07-31 00:25:10|5441.2|5440.6|5441.95|5441.35|5441.95|5441.35|5441.2|5440.6|40
1722385520000|2024-07-31 00:25:20|5441.7|5441.1|5441.45|5440.85|5441.7|5441.1|5441.45|5440.85|10
1722385530000|2024-07-31 00:25:30|5441.57|5440.97|5441.7|5441.1|5441.7|5441.1|5441.57|5440.97|10
1722385540000|2024-07-31 00:25:40|5441.95|5441.35|5441.45|5440.85|5441.95|5441.35|5441.45|5440.85|32
1722385550000|2024-07-31 00:25:50|5441.32|5440.72|5441.45|5440.85|5441.45|5440.85|5441.2|5440.6|20
1722385560000|2024-07-31 00:26:00|5441.57|5440.97|5441.7|5441.1|5441.95|5441.35|5441.57|5440.97|17
1722385570000|2024-07-31 00:26:10|5441.82|5441.22|5441.45|5440.85|5441.82|5441.22|5441.45|5440.85|32
1722385590000|2024-07-31 00:26:30|5441.7|5441.1|5441.7|5441.1|5441.7|5441.1|5441.7|5441.1|14
1722385600000|2024-07-31 00:26:40|5441.57|5440.97|5441.7|5441.1|5441.7|5441.1|5441.57|5440.97|12
1722385610000|2024-07-31 00:26:50|5441.82|5441.22|5441.82|5441.22|5441.82|5441.22|5441.82|5441.22|6
1722385620000|2024-07-31 00:27:00|5441.95|5441.35|5442.2|5441.6|5442.2|5441.6|5441.95|5441.35|13
1722385630000|2024-07-31 00:27:10|5442.45|5441.85|5442.95|5442.35|5442.95|5442.35|5442.45|5441.85|29
1722385640000|2024-07-31 00:27:20|5442.82|5442.22|5442.7|5442.1|5442.95|5442.35|5442.7|5442.1|33
1722385650000|2024-07-31 00:27:30|5442.57|5441.97|5442.7|5442.1|5442.7|5442.1|5442.57|5441.97|12
1722385660000|2024-07-31 00:27:40|5442.82|5442.22|5442.7|5442.1|5442.95|5442.35|5442.7|5442.1|25
1722385670000|2024-07-31 00:27:50|5442.2|5441.6|5442.2|5441.6|5442.45|5441.85|5442.2|5441.6|14
1722385680000|2024-07-31 00:28:00|5442.32|5441.72|5442.7|5442.1|5442.7|5442.1|5442.32|5441.72|9
1722385690000|2024-07-31 00:28:10|5442.57|5441.97|5442.45|5441.85|5442.57|5441.97|5442.45|5441.85|8
1722385700000|2024-07-31 00:28:20|5442.32|5441.72|5442.45|5441.85|5442.45|5441.85|5442.2|5441.6|9
1722385710000|2024-07-31 00:28:30|5442.32|5441.72|5441.95|5441.35|5442.32|5441.72|5441.95|5441.35|16
1722385720000|2024-07-31 00:28:40|||||||||15
1722385730000|2024-07-31 00:28:50|5441.7|5441.1|5441.7|5441.1|5441.7|5441.1|5441.7|5441.1|5
1722385740000|2024-07-31 00:29:00|5441.82|5441.22|5441.95|5441.35|5441.95|5441.35|5441.7|5441.1|11
1722385750000|2024-07-31 00:29:10|5442.07|5441.47|5442.2|5441.6|5442.2|5441.6|5442.07|5441.47|7
1722385760000|2024-07-31 00:29:20|5442.32|5441.72|5442.2|5441.6|5442.45|5441.85|5442.2|5441.6|21
1722385770000|2024-07-31 00:29:30|5442.32|5441.72|5442.45|5441.85|5442.45|5441.85|5442.32|5441.72|6
1722385780000|2024-07-31 00:29:40|5442.57|5441.97|5442.45|5441.85|5442.7|5442.1|5442.2|5441.6|44
1722385790000|2024-07-31 00:29:50|5442.7|5442.1|5442.45|5441.85|5442.7|5442.1|5442.45|5441.85|12
1722385800000|2024-07-31 00:30:00|5442.32|5441.72|5442.07|5441.47|5442.32|5441.72|5442.07|5441.47|11
1722385810000|2024-07-31 00:30:10|5442.2|5441.6|5441.95|5441.35|5442.2|5441.6|5441.7|5441.1|16
1722385820000|2024-07-31 00:30:20|5442.2|5441.6|5442.2|5441.6|5442.32|5441.72|5442.2|5441.6|65
1722385830000|2024-07-31 00:30:30|5442.45|5441.85|5442.45|5441.85|5442.7|5442.1|5442.45|5441.85|16
1722385840000|2024-07-31 00:30:40|5442.57|5441.97|5442.95|5442.35|5442.95|5442.35|5442.45|5441.85|14
1722385850000|2024-07-31 00:30:50|5442.82|5442.22|5442.7|5442.1|5442.82|5442.22|5442.7|5442.1|13
1722385860000|2024-07-31 00:31:00|5442.57|5441.97|5442.45|5441.85|5442.57|5441.97|5442.45|5441.85|14
1722385870000|2024-07-31 00:31:10|5442.57|5441.97|5442.95|5442.35|5442.95|5442.35|5442.57|5441.97|9
1722385880000|2024-07-31 00:31:20|||||||||13
1722385890000|2024-07-31 00:31:30|5443.07|5442.47|5443.95|5443.35|5443.95|5443.35|5443.07|5442.47|87
1722385900000|2024-07-31 00:31:40|5444.07|5443.47|5444.2|5443.6|5444.45|5443.85|5444.07|5443.47|19
1722385910000|2024-07-31 00:31:50|5443.95|5443.35|5444.07|5443.47|5444.2|5443.6|5443.95|5443.35|24
1722385920000|2024-07-31 00:32:00|5443.95|5443.35|5443.95|5443.35|5444.2|5443.6|5443.95|5443.35|11
1722385930000|2024-07-31 00:32:10|5444.07|5443.47|5444.2|5443.6|5444.2|5443.6|5444.07|5443.47|31
1722385940000|2024-07-31 00:32:20|5444.32|5443.72|5443.7|5443.1|5444.45|5443.85|5443.7|5443.1|39
1722385950000|2024-07-31 00:32:30|5443.95|5443.35|5443.95|5443.35|5443.95|5443.35|5443.95|5443.35|12
1722385960000|2024-07-31 00:32:40|5443.7|5443.1|5443.95|5443.35|5443.95|5443.35|5443.7|5443.1|24
1722385970000|2024-07-31 00:32:50|5443.7|5443.1|5443.7|5443.1|5443.7|5443.1|5443.7|5443.1|27
1722385980000|2024-07-31 00:33:00|5443.45|5442.85|5443.45|5442.85|5443.45|5442.85|5443.2|5442.6|19
1722385990000|2024-07-31 00:33:10|||||||||9
1722386000000|2024-07-31 00:33:20|5443.7|5443.1|5443.45|5442.85|5443.7|5443.1|5443.45|5442.85|8
1722386010000|2024-07-31 00:33:30|5443.7|5443.1|5443.95|5443.35|5443.95|5443.35|5443.57|5442.97|45
1722386020000|2024-07-31 00:33:40|5443.7|5443.1|5443.7|5443.1|5443.7|5443.1|5443.7|5443.1|3
1722386030000|2024-07-31 00:33:50|5443.82|5443.22|5443.95|5443.35|5443.95|5443.35|5443.82|5443.22|42
1722386040000|2024-07-31 00:34:00|5444.2|5443.6|5443.95|5443.35|5444.45|5443.85|5443.95|5443.35|38
1722386050000|2024-07-31 00:34:10|5444.2|5443.6|5443.95|5443.35|5444.2|5443.6|5443.95|5443.35|5
1722386060000|2024-07-31 00:34:20|5444.07|5443.47|5443.95|5443.35|5444.07|5443.47|5443.95|5443.35|10
1722386070000|2024-07-31 00:34:30|5443.7|5443.1|5443.7|5443.1|5443.95|5443.35|5443.7|5443.1|15
1722386080000|2024-07-31 00:34:40|5443.57|5442.97|5443.7|5443.1|5443.7|5443.1|5443.45|5442.85|11
1722386090000|2024-07-31 00:34:50|5443.57|5442.97|5443.7|5443.1|5443.7|5443.1|5443.45|5442.85|10
1722386100000|2024-07-31 00:35:00|5443.82|5443.22|5443.7|5443.1|5443.95|5443.35|5443.7|5443.1|13
1722386110000|2024-07-31 00:35:10|5443.82|5443.22|5443.95|5443.35|5443.95|5443.35|5443.82|5443.22|3
1722386120000|2024-07-31 00:35:20|5444.2|5443.6|5444.45|5443.85|5444.45|5443.85|5444.2|5443.6|20
1722386130000|2024-07-31 00:35:30|||||||||11
1722386140000|2024-07-31 00:35:40|5444.57|5443.97|5444.7|5444.1|5444.7|5444.1|5444.45|5443.85|35
1722386150000|2024-07-31 00:35:50|5444.45|5443.85|5444.45|5443.85|5444.45|5443.85|5444.45|5443.85|23
1722386160000|2024-07-31 00:36:00|5444.7|5444.1|5444.45|5443.85|5444.7|5444.1|5444.45|5443.85|13
1722386180000|2024-07-31 00:36:20|5444.57|5443.97|5444.45|5443.85|5444.7|5444.1|5444.45|5443.85|15
1722386200000|2024-07-31 00:36:40|5444.7|5444.1|5444.82|5444.22|5444.95|5444.35|5444.7|5444.1|31
1722386210000|2024-07-31 00:36:50|5444.7|5444.1|5444.7|5444.1|5444.95|5444.35|5444.7|5444.1|6
1722386220000|2024-07-31 00:37:00|5444.82|5444.22|5444.7|5444.1|5444.95|5444.35|5444.7|5444.1|8
1722386240000|2024-07-31 00:37:20|5444.82|5444.22|5444.82|5444.22|5444.82|5444.22|5444.7|5444.1|9
1722386250000|2024-07-31 00:37:30|5444.95|5444.35|5444.95|5444.35|5444.95|5444.35|5444.95|5444.35|3
1722386260000|2024-07-31 00:37:40|5444.82|5444.22|5444.7|5444.1|5445.45|5444.85|5444.7|5444.1|150
1722386270000|2024-07-31 00:37:50|5444.57|5443.97|5444.45|5443.85|5444.57|5443.97|5444.45|5443.85|27
1722386280000|2024-07-31 00:38:00|5444.32|5443.72|5444.7|5444.1|5444.7|5444.1|5444.32|5443.72|9
1722386290000|2024-07-31 00:38:10|||||||||4
1722386300000|2024-07-31 00:38:20|5444.82|5444.22|5445.95|5445.35|5445.95|5445.35|5444.82|5444.22|63
1722386310000|2024-07-31 00:38:30|5445.7|5445.1|5445.7|5445.1|5445.7|5445.1|5445.7|5445.1|16
1722386320000|2024-07-31 00:38:40|5445.95|5445.35|5445.7|5445.1|5445.95|5445.35|5445.7|5445.1|114
1722386330000|2024-07-31 00:38:50|5445.57|5444.97|5445.7|5445.1|5445.7|5445.1|5445.57|5444.97|18
1722386340000|2024-07-31 00:39:00|5445.95|5445.35|5446.45|5445.85|5446.45|5445.85|5445.95|5445.35|173
1722386350000|2024-07-31 00:39:10|5446.32|5445.72|5446.45|5445.85|5446.45|5445.85|5446.2|5445.6|8
1722386360000|2024-07-31 00:39:20|5446.7|5446.1|5446.95|5446.35|5447.2|5446.6|5446.7|5446.1|163
1722386370000|2024-07-31 00:39:30|5447.07|5446.47|5446.95|5446.35|5447.2|5446.6|5446.95|5446.35|17
1722386380000|2024-07-31 00:39:40|||||||||2
1722386390000|2024-07-31 00:39:50|5446.82|5446.22|5446.95|5446.35|5446.95|5446.35|5446.82|5446.22|4
1722386400000|2024-07-31 00:40:00|||||||||15
1722386410000|2024-07-31 00:40:10|5447.07|5446.47|5447.2|5446.6|5447.2|5446.6|5446.95|5446.35|8
1722386420000|2024-07-31 00:40:20|5446.95|5446.35|5446.95|5446.35|5446.95|5446.35|5446.95|5446.35|30
1722386430000|2024-07-31 00:40:30|||||||||3
1722386440000|2024-07-31 00:40:40|5447.2|5446.6|5447.2|5446.6|5447.2|5446.6|5447.2|5446.6|6
1722386450000|2024-07-31 00:40:50|5447.45|5446.85|5447.7|5447.1|5447.7|5447.1|5447.2|5446.6|104
1722386460000|2024-07-31 00:41:00|5447.57|5446.97|5447.95|5447.35|5447.95|5447.35|5447.45|5446.85|31
1722386470000|2024-07-31 00:41:10|5447.82|5447.22|5447.7|5447.1|5447.95|5447.35|5447.7|5447.1|17
1722386480000|2024-07-31 00:41:20|5447.82|5447.22|5447.45|5446.85|5447.95|5447.35|5447.45|5446.85|42
1722386490000|2024-07-31 00:41:30|||||||||7
1722386500000|2024-07-31 00:41:40|5447.32|5446.72|5447.2|5446.6|5447.45|5446.85|5447.2|5446.6|17
1722386510000|2024-07-31 00:41:50|||||||||12
1722386520000|2024-07-31 00:42:00|5447.32|5446.72|5447.2|5446.6|5447.45|5446.85|5447.2|5446.6|10
1722386530000|2024-07-31 00:42:10|5447.32|5446.72|5447.45|5446.85|5447.45|5446.85|5447.2|5446.6|11
1722386540000|2024-07-31 00:42:20|5447.32|5446.72|5447.2|5446.6|5447.32|5446.72|5447.2|5446.6|7
1722386550000|2024-07-31 00:42:30|5447.45|5446.85|5447.2|5446.6|5447.45|5446.85|5447.2|5446.6|12
1722386560000|2024-07-31 00:42:40|5447.32|5446.72|5447.32|5446.72|5447.45|5446.85|5447.2|5446.6|10
1722386570000|2024-07-31 00:42:50|5447.45|5446.85|5447.2|5446.6|5447.45|5446.85|5447.07|5446.47|17
1722386580000|2024-07-31 00:43:00|5447.07|5446.47|5447.2|5446.6|5447.2|5446.6|5446.7|5446.1|41
1722386590000|2024-07-31 00:43:10|5447.07|5446.47|5447.45|5446.85|5447.45|5446.85|5447.07|5446.47|77
1722386600000|2024-07-31 00:43:20|5447.32|5446.72|5447.32|5446.72|5447.45|5446.85|5447.2|5446.6|17
1722386610000|2024-07-31 00:43:30|5447.2|5446.6|5447.2|5446.6|5447.2|5446.6|5447.2|5446.6|13
1722386620000|2024-07-31 00:43:40|5447.07|5446.47|5446.95|5446.35|5447.2|5446.6|5446.95|5446.35|19
1722386630000|2024-07-31 00:43:50|5447.07|5446.47|5447.2|5446.6|5447.2|5446.6|5447.07|5446.47|13
1722386640000|2024-07-31 00:44:00|5447.45|5446.85|5447.2|5446.6|5447.45|5446.85|5447.07|5446.47|28
1722386650000|2024-07-31 00:44:10|5447.45|5446.85|5447.45|5446.85|5447.45|5446.85|5447.45|5446.85|5
1722386670000|2024-07-31 00:44:30|5447.32|5446.72|5447.2|5446.6|5447.32|5446.72|5447.2|5446.6|10
1722386690000|2024-07-31 00:44:50|5447.32|5446.72|5447.95|5447.35|5447.95|5447.35|5447.32|5446.72|27
1722386700000|2024-07-31 00:45:00|5448.2|5447.6|5447.95|5447.35|5448.2|5447.6|5447.95|5447.35|18
1722386710000|2024-07-31 00:45:10|5447.7|5447.1|5447.45|5446.85|5447.95|5447.35|5447.45|5446.85|23
1722386720000|2024-07-31 00:45:20|||||||||1
1722386730000|2024-07-31 00:45:30|5447.57|5446.97|5447.7|5447.1|5447.7|5447.1|5447.45|5446.85|10
1722386740000|2024-07-31 00:45:40|5447.82|5447.22|5447.45|5446.85|5447.82|5447.22|5447.45|5446.85|0
1722386750000|2024-07-31 00:45:50|||||||||11
1722386760000|2024-07-31 00:46:00|5447.2|5446.6|5446.95|5446.35|5447.2|5446.6|5446.95|5446.35|13
1722386770000|2024-07-31 00:46:10|5446.7|5446.1|5446.95|5446.35|5446.95|5446.35|5446.45|5445.85|88
1722386780000|2024-07-31 00:46:20|5446.82|5446.22|5446.45|5445.85|5446.82|5446.22|5446.45|5445.85|22
1722386790000|2024-07-31 00:46:30|5446.32|5445.72|5446.45|5445.85|5446.45|5445.85|5446.2|5445.6|59
1722386800000|2024-07-31 00:46:40|5446.57|5445.97|5446.57|5445.97|5446.7|5446.1|5446.57|5445.97|15
1722386810000|2024-07-31 00:46:50|5446.7|5446.1|5446.7|5446.1|5446.7|5446.1|5446.45|5445.85|3
1722386820000|2024-07-31 00:47:00|||||||||2
1722386830000|2024-07-31 00:47:10|5446.95|5446.35|5446.82|5446.22|5446.95|5446.35|5446.82|5446.22|18
1722386840000|2024-07-31 00:47:20|5446.95|5446.35|5447.2|5446.6|5447.2|5446.6|5446.95|5446.35|8
1722386850000|2024-07-31 00:47:30|5447.45|5446.85|5446.95|5446.35|5447.45|5446.85|5446.95|5446.35|31
1722386860000|2024-07-31 00:47:40|5447.2|5446.6|5447.2|5446.6|5447.2|5446.6|5447.2|5446.6|6
1722386870000|2024-07-31 00:47:50|5446.95|5446.35|5446.95|5446.35|5446.95|5446.35|5446.95|5446.35|7
1722386880000|2024-07-31 00:48:00|5447.07|5446.47|5447.45|5446.85|5447.45|5446.85|5447.07|5446.47|16
1722386890000|2024-07-31 00:48:10|5447.32|5446.72|5447.07|5446.47|5447.45|5446.85|5446.95|5446.35|34
1722386900000|2024-07-31 00:48:20|5447.32|5446.72|5447.2|5446.6|5447.32|5446.72|5447.2|5446.6|5
1722386910000|2024-07-31 00:48:30|5447.45|5446.85|5447.45|5446.85|5447.45|5446.85|5447.45|5446.85|1
1722386920000|2024-07-31 00:48:40|5447.57|5446.97|5447.95|5447.35|5447.95|5447.35|5447.45|5446.85|34
1722386930000|2024-07-31 00:48:50|5448.2|5447.6|5448.2|5447.6|5448.2|5447.6|5448.2|5447.6|10
1722386940000|2024-07-31 00:49:00|5447.95|5447.35|5447.95|5447.35|5447.95|5447.35|5447.95|5447.35|13
1722386950000|2024-07-31 00:49:10|5448.07|5447.47|5448.45|5447.85|5448.45|5447.85|5448.07|5447.47|16
1722386960000|2024-07-31 00:49:20|5448.2|5447.6|5448.2|5447.6|5448.45|5447.85|5448.2|5447.6|67
1722386970000|2024-07-31 00:49:30|5448.32|5447.72|5448.2|5447.6|5448.45|5447.85|5448.2|5447.6|22
1722386980000|2024-07-31 00:49:40|5448.32|5447.72|5448.7|5448.1|5448.95|5448.35|5448.32|5447.72|118
1722386990000|2024-07-31 00:49:50|5448.95|5448.35|5448.57|5447.97|5448.95|5448.35|5448.57|5447.97|16
1722387000000|2024-07-31 00:50:00|5448.82|5448.22|5448.95|5448.35|5448.95|5448.35|5448.7|5448.1|91
1722387010000|2024-07-31 00:50:10|5449.07|5448.47|5449.2|5448.6|5449.2|5448.6|5449.07|5448.47|16
1722387020000|2024-07-31 00:50:20|||||||||7
1722387030000|2024-07-31 00:50:30|5449.07|5448.47|5448.95|5448.35|5449.2|5448.6|5448.95|5448.35|25
1722387040000|2024-07-31 00:50:40|5448.82|5448.22|5448.95|5448.35|5448.95|5448.35|5448.7|5448.1|18
1722387050000|2024-07-31 00:50:50|5449.45|5448.85|5449.32|5448.72|5449.45|5448.85|5449.2|5448.6|47
1722387060000|2024-07-31 00:51:00|5449.2|5448.6|5448.95|5448.35|5449.2|5448.6|5448.95|5448.35|17
1722387070000|2024-07-31 00:51:10|5449.07|5448.47|5448.95|5448.35|5449.2|5448.6|5448.95|5448.35|24
1722387080000|2024-07-31 00:51:20|5449.07|5448.47|5448.7|5448.1|5449.07|5448.47|5448.7|5448.1|14
1722387090000|2024-07-31 00:51:30|||||||||4
1722387100000|2024-07-31 00:51:40|5448.95|5448.35|5448.95|5448.35|5448.95|5448.35|5448.95|5448.35|8
1722387110000|2024-07-31 00:51:50|5448.82|5448.22|5448.7|5448.1|5448.82|5448.22|5448.7|5448.1|8
1722387120000|2024-07-31 00:52:00|5448.45|5447.85|5448.45|5447.85|5448.45|5447.85|5448.2|5447.6|72
1722387130000|2024-07-31 00:52:10|5448.7|5448.1|5448.2|5447.6|5448.7|5448.1|5448.2|5447.6|33
1722387140000|2024-07-31 00:52:20|5448.45|5447.85|5448.45|5447.85|5448.45|5447.85|5448.2|5447.6|21
1722387150000|2024-07-31 00:52:30|5448.32|5447.72|5448.45|5447.85|5448.45|5447.85|5448.2|5447.6|17
1722387160000|2024-07-31 00:52:40|5448.57|5447.97|5448.45|5447.85|5448.7|5448.1|5448.45|5447.85|32
1722387170000|2024-07-31 00:52:50|5448.32|5447.72|5448.45|5447.85|5448.45|5447.85|5447.95|5447.35|15
1722387180000|2024-07-31 00:53:00|5448.57|5447.97|5448.45|5447.85|5448.7|5448.1|5448.45|5447.85|14
1722387190000|2024-07-31 00:53:10|5448.2|5447.6|5448.2|5447.6|5448.32|5447.72|5448.2|5447.6|12
1722387200000|2024-07-31 00:53:20|5448.45|5447.85|5448.95|5448.35|5448.95|5448.35|5448.45|5447.85|60
1722387210000|2024-07-31 00:53:30|5449.07|5448.47|5448.7|5448.1|5449.2|5448.6|5448.7|5448.1|105
1722387230000|2024-07-31 00:53:50|5448.95|5448.35|5449.2|5448.6|5449.2|5448.6|5448.95|5448.35|44
1722387240000|2024-07-31 00:54:00|5449.45|5448.85|5448.95|5448.35|5449.45|5448.85|5448.95|5448.35|64
1722387250000|2024-07-31 00:54:10|5448.7|5448.1|5448.95|5448.35|5448.95|5448.35|5448.7|5448.1|18
1722387260000|2024-07-31 00:54:20|5449.2|5448.6|5448.95|5448.35|5449.2|5448.6|5448.95|5448.35|26
1722387270000|2024-07-31 00:54:30|5448.7|5448.1|5448.7|5448.1|5448.7|5448.1|5448.7|5448.1|13
1722387280000|2024-07-31 00:54:40|5448.82|5448.22|5448.7|5448.1|5448.95|5448.35|5448.7|5448.1|7
1722387290000|2024-07-31 00:54:50|5448.57|5447.97|5448.82|5448.22|5448.82|5448.22|5448.45|5447.85|26
1722387300000|2024-07-31 00:55:00|5448.7|5448.1|5448.82|5448.22|5448.95|5448.35|5448.7|5448.1|5
1722387310000|2024-07-31 00:55:10|5448.7|5448.1|5448.95|5448.35|5449.2|5448.6|5448.7|5448.1|18
1722387320000|2024-07-31 00:55:20|5449.07|5448.47|5448.7|5448.1|5449.07|5448.47|5448.7|5448.1|19
1722387330000|2024-07-31 00:55:30|5448.57|5447.97|5448.7|5448.1|5448.7|5448.1|5448.45|5447.85|12
1722387350000|2024-07-31 00:55:50|5448.45|5447.85|5448.57|5447.97|5448.57|5447.97|5448.45|5447.85|16
1722387360000|2024-07-31 00:56:00|5448.7|5448.1|5448.7|5448.1|5448.7|5448.1|5448.45|5447.85|14
1722387370000|2024-07-31 00:56:10|5448.57|5447.97|5448.95|5448.35|5448.95|5448.35|5448.45|5447.85|13
1722387380000|2024-07-31 00:56:20|5448.82|5448.22|5449.07|5448.47|5449.07|5448.47|5448.82|5448.22|10
1722387390000|2024-07-31 00:56:30|5448.95|5448.35|5448.95|5448.35|5449.07|5448.47|5448.95|5448.35|4
1722387400000|2024-07-31 00:56:40|5449.07|5448.47|5449.45|5448.85|5449.45|5448.85|5449.07|5448.47|85
1722387410000|2024-07-31 00:56:50|5449.32|5448.72|5449.45|5448.85|5449.45|5448.85|5449.2|5448.6|19
1722387420000|2024-07-31 00:57:00|5449.32|5448.72|5449.2|5448.6|5449.32|5448.72|5449.07|5448.47|5
1722387430000|2024-07-31 00:57:10|5449.07|5448.47|5448.95|5448.35|5449.07|5448.47|5448.95|5448.35|15
1722387440000|2024-07-31 00:57:20|5449.07|5448.47|5449.07|5448.47|5449.2|5448.6|5449.07|5448.47|20
1722387450000|2024-07-31 00:57:30|5448.95|5448.35|5448.95|5448.35|5449.07|5448.47|5448.95|5448.35|2
1722387460000|2024-07-31 00:57:40|5449.07|5448.47|5448.95|5448.35|5449.2|5448.6|5448.82|5448.22|14
1722387470000|2024-07-31 00:57:50|5449.2|5448.6|5449.2|5448.6|5449.2|5448.6|5449.2|5448.6|4
1722387480000|2024-07-31 00:58:00|5449.07|5448.47|5449.2|5448.6|5449.2|5448.6|5448.95|5448.35|4
1722387490000|2024-07-31 00:58:10|5449.07|5448.47|5449.2|5448.6|5449.2|5448.6|5448.95|5448.35|4
1722387500000|2024-07-31 00:58:20|5448.95|5448.35|5449.2|5448.6|5449.2|5448.6|5448.95|5448.35|5
1722387510000|2024-07-31 00:58:30|5449.07|5448.47|5449.2|5448.6|5449.2|5448.6|5449.07|5448.47|5
1722387540000|2024-07-31 00:59:00|5449.7|5449.1|5449.2|5448.6|5449.7|5449.1|5449.2|5448.6|159
1722387550000|2024-07-31 00:59:10|5449.07|5448.47|5448.95|5448.35|5449.07|5448.47|5448.95|5448.35|30
1722387560000|2024-07-31 00:59:20|5449.07|5448.47|5449.45|5448.85|5449.45|5448.85|5449.07|5448.47|26
1722387570000|2024-07-31 00:59:30|5449.2|5448.6|5448.7|5448.1|5449.2|5448.6|5448.7|5448.1|52
1722387580000|2024-07-31 00:59:40|5448.82|5448.22|5448.95|5448.35|5448.95|5448.35|5448.82|5448.22|3
1722387590000|2024-07-31 00:59:50|||||||||2
1722387600000|2024-07-31 01:00:00|5449.2|5448.6|5449.07|5448.47|5449.2|5448.6|5448.95|5448.35|62
1722387610000|2024-07-31 01:00:10|5448.95|5448.35|5448.95|5448.35|5449.2|5448.6|5448.95|5448.35|7
1722387620000|2024-07-31 01:00:20|5449.07|5448.47|5449.2|5448.6|5449.2|5448.6|5449.07|5448.47|2
1722387630000|2024-07-31 01:00:30|5449.07|5448.47|5449.2|5448.6|5449.2|5448.6|5448.95|5448.35|11
1722387640000|2024-07-31 01:00:40|5449.32|5448.72|5449.45|5448.85|5449.7|5449.1|5449.32|5448.72|26
1722387650000|2024-07-31 01:00:50|5449.32|5448.72|5449.45|5448.85|5449.45|5448.85|5449.32|5448.72|2
1722387660000|2024-07-31 01:01:00|5449.7|5449.1|5449.7|5449.1|5449.7|5449.1|5449.45|5448.85|17
1722387670000|2024-07-31 01:01:10|5449.82|5449.22|5449.82|5449.22|5449.95|5449.35|5449.7|5449.1|21
1722387680000|2024-07-31 01:01:20|5449.7|5449.1|5449.95|5449.35|5449.95|5449.35|5449.7|5449.1|0
1722387700000|2024-07-31 01:01:40|5449.82|5449.22|5450.2|5449.6|5450.2|5449.6|5449.82|5449.22|35
1722387710000|2024-07-31 01:01:50|5450.32|5449.72|5450.2|5449.6|5450.45|5449.85|5449.95|5449.35|59
1722387720000|2024-07-31 01:02:00|5450.45|5449.85|5450.32|5449.72|5450.45|5449.85|5450.32|5449.72|21
1722387730000|2024-07-31 01:02:10|5450.45|5449.85|5450.57|5449.97|5450.7|5450.1|5450.2|5449.6|8
1722387740000|2024-07-31 01:02:20|5450.45|5449.85|5450.7|5450.1|5450.7|5450.1|5450.45|5449.85|10
1722387750000|2024-07-31 01:02:30|5450.57|5449.97|5450.2|5449.6|5450.57|5449.97|5450.2|5449.6|88
1722387760000|2024-07-31 01:02:40|5450.32|5449.72|5450.2|5449.6|5450.45|5449.85|5450.2|5449.6|46
1722387770000|2024-07-31 01:02:50|5449.95|5449.35|5450.2|5449.6|5450.2|5449.6|5449.95|5449.35|10
1722387780000|2024-07-31 01:03:00|5449.95|5449.35|5450.2|5449.6|5450.2|5449.6|5449.95|5449.35|13
1722387790000|2024-07-31 01:03:10|||||||||5
1722387800000|2024-07-31 01:03:20|5450.07|5449.47|5449.95|5449.35|5450.2|5449.6|5449.95|5449.35|22
1722387810000|2024-07-31 01:03:30|5449.82|5449.22|5449.7|5449.1|5449.82|5449.22|5449.7|5449.1|37
1722387820000|2024-07-31 01:03:40|5449.82|5449.22|5449.95|5449.35|5449.95|5449.35|5449.82|5449.22|1
1722387830000|2024-07-31 01:03:50|5450.2|5449.6|5449.95|5449.35|5450.2|5449.6|5449.95|5449.35|24
1722387840000|2024-07-31 01:04:00|5450.07|5449.47|5450.2|5449.6|5450.2|5449.6|5449.95|5449.35|16
1722387850000|2024-07-31 01:04:10|5450.07|5449.47|5450.2|5449.6|5450.2|5449.6|5450.07|5449.47|6
1722387860000|2024-07-31 01:04:20|5450.32|5449.72|5450.45|5449.85|5450.45|5449.85|5450.2|5449.6|66
1722387870000|2024-07-31 01:04:30|5450.57|5449.97|5450.45|5449.85|5450.7|5450.1|5450.45|5449.85|14
1722387880000|2024-07-31 01:04:40|5450.57|5449.97|5450.7|5450.1|5450.7|5450.1|5450.57|5449.97|10
1722387890000|2024-07-31 01:04:50|5450.82|5450.22|5450.7|5450.1|5450.95|5450.35|5450.7|5450.1|26
1722387900000|2024-07-31 01:05:00|5450.57|5449.97|5450.7|5450.1|5450.7|5450.1|5450.45|5449.85|9
1722387910000|2024-07-31 01:05:10|5450.57|5449.97|5450.2|5449.6|5450.7|5450.1|5450.2|5449.6|16
1722387920000|2024-07-31 01:05:20|5450.45|5449.85|5450.45|5449.85|5450.45|5449.85|5450.2|5449.6|32
1722387930000|2024-07-31 01:05:30|5450.32|5449.72|5450.2|5449.6|5450.32|5449.72|5449.95|5449.35|26
1722387940000|2024-07-31 01:05:40|5450.07|5449.47|5450.2|5449.6|5450.2|5449.6|5450.07|5449.47|3
1722387950000|2024-07-31 01:05:50|5450.07|5449.47|5449.95|5449.35|5450.2|5449.6|5449.95|5449.35|12
1722387960000|2024-07-31 01:06:00|5450.2|5449.6|5450.45|5449.85|5450.45|5449.85|5449.95|5449.35|21
1722387970000|2024-07-31 01:06:10|5450.32|5449.72|5450.32|5449.72|5450.32|5449.72|5450.2|5449.6|8
1722387980000|2024-07-31 01:06:20|5450.45|5449.85|5450.32|5449.72|5450.45|5449.85|5450.2|5449.6|1
1722387990000|2024-07-31 01:06:30|5450.45|5449.85|5450.2|5449.6|5450.45|5449.85|5450.2|5449.6|6
1722388000000|2024-07-31 01:06:40|5450.45|5449.85|5450.2|5449.6|5450.45|5449.85|5450.2|5449.6|14
1722388010000|2024-07-31 01:06:50|5449.95|5449.35|5449.7|5449.1|5449.95|5449.35|5449.7|5449.1|30
1722388020000|2024-07-31 01:07:00|5449.82|5449.22|5449.2|5448.6|5449.95|5449.35|5449.2|5448.6|30
1722388030000|2024-07-31 01:07:10|5449.45|5448.85|5449.45|5448.85|5449.45|5448.85|5449.2|5448.6|11
1722388040000|2024-07-31 01:07:20|5449.32|5448.72|5449.2|5448.6|5449.32|5448.72|5449.2|5448.6|10
1722388050000|2024-07-31 01:07:30|5449.32|5448.72|5449.32|5448.72|5449.45|5448.85|5449.2|5448.6|10
1722388060000|2024-07-31 01:07:40|5448.95|5448.35|5448.07|5447.47|5448.95|5448.35|5447.95|5447.35|223
1722388070000|2024-07-31 01:07:50|5447.95|5447.35|5447.95|5447.35|5448.2|5447.6|5447.95|5447.35|45
1722388080000|2024-07-31 01:08:00|5448.2|5447.6|5448.7|5448.1|5448.7|5448.1|5448.2|5447.6|27
1722388090000|2024-07-31 01:08:10|5448.57|5447.97|5448.57|5447.97|5448.7|5448.1|5448.45|5447.85|7
1722388100000|2024-07-31 01:08:20|5448.7|5448.1|5448.2|5447.6|5448.7|5448.1|5448.2|5447.6|11
1722388110000|2024-07-31 01:08:30|5448.32|5447.72|5448.45|5447.85|5448.45|5447.85|5448.2|5447.6|8
1722388120000|2024-07-31 01:08:40|5448.2|5447.6|5448.45|5447.85|5448.45|5447.85|5448.2|5447.6|65
1722388130000|2024-07-31 01:08:50|5448.32|5447.72|5448.32|5447.72|5448.32|5447.72|5448.32|5447.72|5
1722388140000|2024-07-31 01:09:00|5448.45|5447.85|5448.45|5447.85|5448.45|5447.85|5448.2|5447.6|17
1722388150000|2024-07-31 01:09:10|5448.32|5447.72|5448.2|5447.6|5448.32|5447.72|5448.2|5447.6|6
1722388170000|2024-07-31 01:09:30|5448.32|5447.72|5448.2|5447.6|5448.32|5447.72|5448.2|5447.6|12
1722388180000|2024-07-31 01:09:40|||||||||8
1722388190000|2024-07-31 01:09:50|5448.07|5447.47|5447.95|5447.35|5448.2|5447.6|5447.95|5447.35|18
1722388200000|2024-07-31 01:10:00|5448.2|5447.6|5448.7|5448.1|5448.7|5448.1|5448.2|5447.6|43
1722388210000|2024-07-31 01:10:10|5448.45|5447.85|5448.7|5448.1|5448.7|5448.1|5448.45|5447.85|8
1722388220000|2024-07-31 01:10:20|5448.95|5448.35|5448.7|5448.1|5448.95|5448.35|5448.7|5448.1|22
1722388230000|2024-07-31 01:10:30|5448.82|5448.22|5448.57|5447.97|5448.82|5448.22|5448.45|5447.85|7
1722388240000|2024-07-31 01:10:40|5448.7|5448.1|5448.7|5448.1|5448.7|5448.1|5448.45|5447.85|7
1722388250000|2024-07-31 01:10:50|||||||||1
1722388260000|2024-07-31 01:11:00|5448.45|5447.85|5449.07|5448.47|5449.2|5448.6|5448.45|5447.85|15
1722388270000|2024-07-31 01:11:10|5448.95|5448.35|5448.7|5448.1|5448.95|5448.35|5448.7|5448.1|10
1722388280000|2024-07-31 01:11:20|5448.57|5447.97|5448.45|5447.85|5448.7|5448.1|5448.45|5447.85|3
1722388290000|2024-07-31 01:11:30|5448.57|5447.97|5448.7|5448.1|5448.7|5448.1|5448.57|5447.97|4
1722388300000|2024-07-31 01:11:40|5448.57|5447.97|5448.45|5447.85|5448.7|5448.1|5448.45|5447.85|12
1722388310000|2024-07-31 01:11:50|5448.57|5447.97|5448.45|5447.85|5448.57|5447.97|5448.45|5447.85|1
1722388320000|2024-07-31 01:12:00|||||||||5
1722388330000|2024-07-31 01:12:10|5448.32|5447.72|5448.2|5447.6|5448.45|5447.85|5448.2|5447.6|15
1722388340000|2024-07-31 01:12:20|5447.95|5447.35|5447.7|5447.1|5447.95|5447.35|5447.7|5447.1|110
1722388350000|2024-07-31 01:12:30|5447.82|5447.22|5447.95|5447.35|5447.95|5447.35|5447.7|5447.1|19
1722388360000|2024-07-31 01:12:40|5448.07|5447.47|5448.2|5447.6|5448.2|5447.6|5447.95|5447.35|11
1722388370000|2024-07-31 01:12:50|5448.07|5447.47|5448.2|5447.6|5448.2|5447.6|5447.95|5447.35|13
1722388380000|2024-07-31 01:13:00|5447.95|5447.35|5448.2|5447.6|5448.2|5447.6|5447.95|5447.35|13
1722388400000|2024-07-31 01:13:20|5448.07|5447.47|5448.07|5447.47|5448.07|5447.47|5447.95|5447.35|11
1722388410000|2024-07-31 01:13:30|5448.2|5447.6|5448.2|5447.6|5448.2|5447.6|5447.95|5447.35|4
1722388420000|2024-07-31 01:13:40|5448.07|5447.47|5448.2|5447.6|5448.2|5447.6|5448.07|5447.47|2
1722388430000|2024-07-31 01:13:50|5447.95|5447.35|5447.95|5447.35|5448.07|5447.47|5447.95|5447.35|10
1722388440000|2024-07-31 01:14:00|5447.82|5447.22|5448.2|5447.6|5448.2|5447.6|5447.82|5447.22|10
1722388460000|2024-07-31 01:14:20|5448.07|5447.47|5448.45|5447.85|5448.45|5447.85|5448.07|5447.47|19
1722388470000|2024-07-31 01:14:30|5448.2|5447.6|5448.32|5447.72|5448.32|5447.72|5448.2|5447.6|6
1722388480000|2024-07-31 01:14:40|5448.2|5447.6|5447.95|5447.35|5448.2|5447.6|5447.95|5447.35|3
1722388490000|2024-07-31 01:14:50|5448.07|5447.47|5448.2|5447.6|5448.2|5447.6|5448.07|5447.47|5
1722388500000|2024-07-31 01:15:00|5448.45|5447.85|5447.45|5446.85|5448.45|5447.85|5447.45|5446.85|45
1722388510000|2024-07-31 01:15:10|5447.57|5446.97|5447.95|5447.35|5447.95|5447.35|5447.45|5446.85|32
1722388520000|2024-07-31 01:15:20|5448.2|5447.6|5447.95|5447.35|5448.2|5447.6|5447.95|5447.35|21
1722388530000|2024-07-31 01:15:30|5448.2|5447.6|5448.2|5447.6|5448.2|5447.6|5448.2|5447.6|26
1722388540000|2024-07-31 01:15:40|5448.32|5447.72|5448.2|5447.6|5448.45|5447.85|5448.2|5447.6|10
1722388550000|2024-07-31 01:15:50|5448.07|5447.47|5447.45|5446.85|5448.2|5447.6|5447.45|5446.85|28
1722388560000|2024-07-31 01:16:00|5447.32|5446.72|5447.45|5446.85|5447.7|5447.1|5447.2|5446.6|51
1722388570000|2024-07-31 01:16:10|||||||||7
1722388580000|2024-07-31 01:16:20|5447.7|5447.1|5447.7|5447.1|5447.95|5447.35|5447.57|5446.97|49
1722388590000|2024-07-31 01:16:30|5447.82|5447.22|5447.7|5447.1|5447.95|5447.35|5447.7|5447.1|8
1722388610000|2024-07-31 01:16:50|5447.45|5446.85|5446.95|5446.35|5447.45|5446.85|5446.95|5446.35|52
1722388620000|2024-07-31 01:17:00|5447.2|5446.6|5446.95|5446.35|5447.2|5446.6|5446.82|5446.22|21
1722388630000|2024-07-31 01:17:10|||||||||6
1722388640000|2024-07-31 01:17:20|5446.82|5446.22|5446.95|5446.35|5446.95|5446.35|5446.7|5446.1|12
1722388650000|2024-07-31 01:17:30|5446.7|5446.1|5446.45|5445.85|5446.7|5446.1|5446.45|5445.85|28
1722388660000|2024-07-31 01:17:40|5446.7|5446.1|5446.7|5446.1|5446.7|5446.1|5446.45|5445.85|13
1722388670000|2024-07-31 01:17:50|5446.57|5445.97|5446.82|5446.22|5446.95|5446.35|5446.45|5445.85|15
1722388680000|2024-07-31 01:18:00|5446.95|5446.35|5446.82|5446.22|5446.95|5446.35|5446.7|5446.1|8
1722388690000|2024-07-31 01:18:10|5446.95|5446.35|5446.7|5446.1|5446.95|5446.35|5446.57|5445.97|20
1722388700000|2024-07-31 01:18:20|5446.95|5446.35|5446.95|5446.35|5446.95|5446.35|5446.95|5446.35|8
1722388730000|2024-07-31 01:18:50|||||||||13
1722388740000|2024-07-31 01:19:00|5447.07|5446.47|5446.95|5446.35|5447.2|5446.6|5446.95|5446.35|10
1722388750000|2024-07-31 01:19:10|5446.7|5446.1|5446.7|5446.1|5446.82|5446.22|5446.7|5446.1|13
1722388760000|2024-07-31 01:19:20|5446.95|5446.35|5446.82|5446.22|5446.95|5446.35|5446.7|5446.1|39
1722388770000|2024-07-31 01:19:30|5446.95|5446.35|5446.7|5446.1|5446.95|5446.35|5446.7|5446.1|6
1722388780000|2024-07-31 01:19:40|5446.82|5446.22|5446.7|5446.1|5446.82|5446.22|5446.7|5446.1|1
1722388790000|2024-07-31 01:19:50|5446.45|5445.85|5446.45|5445.85|5446.45|5445.85|5446.45|5445.85|26
1722388800000|2024-07-31 01:20:00|5446.2|5445.6|5446.45|5445.85|5446.45|5445.85|5446.2|5445.6|48
1722388810000|2024-07-31 01:20:10|5446.32|5445.72|5446.45|5445.85|5446.45|5445.85|5446.32|5445.72|36
1722388820000|2024-07-31 01:20:20|5446.32|5445.72|5446.2|5445.6|5446.45|5445.85|5446.2|5445.6|16
1722388830000|2024-07-31 01:20:30|5446.32|5445.72|5446.7|5446.1|5446.7|5446.1|5446.32|5445.72|45
1722388840000|2024-07-31 01:20:40|||||||||1
1722388850000|2024-07-31 01:20:50|5446.82|5446.22|5446.82|5446.22|5446.82|5446.22|5446.7|5446.1|28
1722388860000|2024-07-31 01:21:00|5446.95|5446.35|5447.2|5446.6|5447.2|5446.6|5446.95|5446.35|12
1722388870000|2024-07-31 01:21:10|5447.07|5446.47|5447.07|5446.47|5447.2|5446.6|5446.95|5446.35|16
1722388880000|2024-07-31 01:21:20|5447.2|5446.6|5447.2|5446.6|5447.45|5446.85|5447.2|5446.6|21
1722388890000|2024-07-31 01:21:30|5447.32|5446.72|5447.45|5446.85|5447.45|5446.85|5447.32|5446.72|6
1722388900000|2024-07-31 01:21:40|5447.32|5446.72|5447.2|5446.6|5447.32|5446.72|5447.2|5446.6|7
1722388910000|2024-07-31 01:21:50|5446.95|5446.35|5446.7|5446.1|5446.95|5446.35|5446.7|5446.1|9
1722388920000|2024-07-31 01:22:00|5446.57|5445.97|5446.45|5445.85|5446.57|5445.97|5446.45|5445.85|4
1722388930000|2024-07-31 01:22:10|5446.2|5445.6|5446.2|5445.6|5446.2|5445.6|5446.2|5445.6|12
1722388940000|2024-07-31 01:22:20|||||||||1
1722388950000|2024-07-31 01:22:30|5446.32|5445.72|5446.32|5445.72|5446.32|5445.72|5446.2|5445.6|21
1722388960000|2024-07-31 01:22:40|5446.45|5445.85|5445.95|5445.35|5446.45|5445.85|5445.95|5445.35|28
1722388970000|2024-07-31 01:22:50|5446.2|5445.6|5445.95|5445.35|5446.2|5445.6|5445.95|5445.35|17
1722388980000|2024-07-31 01:23:00|5446.07|5445.47|5445.95|5445.35|5446.2|5445.6|5445.95|5445.35|6
1722388990000|2024-07-31 01:23:10|5445.7|5445.1|5445.7|5445.1|5445.7|5445.1|5445.7|5445.1|21
1722389000000|2024-07-31 01:23:20|5445.82|5445.22|5445.95|5445.35|5445.95|5445.35|5445.7|5445.1|30
1722389010000|2024-07-31 01:23:30|5445.82|5445.22|5445.82|5445.22|5445.82|5445.22|5445.7|5445.1|16
1722389020000|2024-07-31 01:23:40|5445.95|5445.35|5445.82|5445.22|5445.95|5445.35|5445.7|5445.1|11
1722389030000|2024-07-31 01:23:50|5445.7|5445.1|5445.7|5445.1|5445.82|5445.22|5445.7|5445.1|0
1722389040000|2024-07-31 01:24:00|5445.95|5445.35|5445.95|5445.35|5445.95|5445.35|5445.7|5445.1|30
1722389050000|2024-07-31 01:24:10|5446.07|5445.47|5446.2|5445.6|5446.2|5445.6|5446.07|5445.47|21
1722389060000|2024-07-31 01:24:20|5446.32|5445.72|5446.45|5445.85|5446.7|5446.1|5446.32|5445.72|33
1722389070000|2024-07-31 01:24:30|5446.32|5445.72|5446.2|5445.6|5446.32|5445.72|5446.2|5445.6|10
1722389080000|2024-07-31 01:24:40|5446.07|5445.47|5446.45|5445.85|5446.45|5445.85|5446.07|5445.47|17
1722389090000|2024-07-31 01:24:50|5446.57|5445.97|5446.7|5446.1|5446.7|5446.1|5446.57|5445.97|9
1722389100000|2024-07-31 01:25:00|5446.45|5445.85|5446.57|5445.97|5446.57|5445.97|5446.45|5445.85|16
1722389110000|2024-07-31 01:25:10|5446.7|5446.1|5446.7|5446.1|5446.7|5446.1|5446.57|5445.97|2
1722389120000|2024-07-31 01:25:20|5446.57|5445.97|5447.07|5446.47|5447.07|5446.47|5446.57|5445.97|20
1722389130000|2024-07-31 01:25:30|5446.95|5446.35|5446.7|5446.1|5446.95|5446.35|5446.7|5446.1|23
1722389140000|2024-07-31 01:25:40|5446.45|5445.85|5446.45|5445.85|5446.45|5445.85|5446.45|5445.85|8
1722389150000|2024-07-31 01:25:50|5446.32|5445.72|5445.95|5445.35|5446.32|5445.72|5445.95|5445.35|25
1722389160000|2024-07-31 01:26:00|5446.07|5445.47|5445.95|5445.35|5446.07|5445.47|5445.95|5445.35|6
1722389170000|2024-07-31 01:26:10|5446.07|5445.47|5445.95|5445.35|5446.07|5445.47|5445.95|5445.35|10
1722389180000|2024-07-31 01:26:20|5446.07|5445.47|5446.07|5445.47|5446.07|5445.47|5446.07|5445.47|2
1722389190000|2024-07-31 01:26:30|5446.2|5445.6|5446.07|5445.47|5446.2|5445.6|5445.95|5445.35|11
1722389200000|2024-07-31 01:26:40|5445.95|5445.35|5446.45|5445.85|5446.45|5445.85|5445.95|5445.35|13
1722389210000|2024-07-31 01:26:50|||||||||1
1722389220000|2024-07-31 01:27:00|5446.57|5445.97|5446.7|5446.1|5446.7|5446.1|5446.45|5445.85|14
1722389230000|2024-07-31 01:27:10|5446.45|5445.85|5446.7|5446.1|5446.7|5446.1|5446.45|5445.85|13
1722389240000|2024-07-31 01:27:20|5446.57|5445.97|5446.7|5446.1|5446.7|5446.1|5446.45|5445.85|6
1722389250000|2024-07-31 01:27:30|5446.95|5446.35|5446.95|5446.35|5446.95|5446.35|5446.7|5446.1|30
1722389260000|2024-07-31 01:27:40|5446.82|5446.22|5446.95|5446.35|5446.95|5446.35|5446.7|5446.1|8
1722389270000|2024-07-31 01:27:50|5447.2|5446.6|5447.7|5447.1|5447.7|5447.1|5447.2|5446.6|61
1722389280000|2024-07-31 01:28:00|5447.95|5447.35|5448.45|5447.85|5448.45|5447.85|5447.82|5447.22|62
1722389290000|2024-07-31 01:28:10|5447.95|5447.35|5448.2|5447.6|5448.32|5447.72|5447.95|5447.35|55
1722389300000|2024-07-31 01:28:20|5448.07|5447.47|5447.95|5447.35|5448.07|5447.47|5447.95|5447.35|17
1722389310000|2024-07-31 01:28:30|5447.7|5447.1|5447.57|5446.97|5447.82|5447.22|5447.57|5446.97|10
1722389320000|2024-07-31 01:28:40|5447.7|5447.1|5447.95|5447.35|5447.95|5447.35|5447.7|5447.1|41
1722389330000|2024-07-31 01:28:50|5447.82|5447.22|5447.82|5447.22|5447.82|5447.22|5447.82|5447.22|8
1722389340000|2024-07-31 01:29:00|5447.7|5447.1|5447.45|5446.85|5447.7|5447.1|5447.45|5446.85|11
1722389360000|2024-07-31 01:29:20|5447.57|5446.97|5447.7|5447.1|5447.7|5447.1|5447.45|5446.85|7
1722389370000|2024-07-31 01:29:30|5447.57|5446.97|5447.45|5446.85|5447.57|5446.97|5447.45|5446.85|2
1722389380000|2024-07-31 01:29:40|5447.57|5446.97|5447.7|5447.1|5447.7|5447.1|5447.57|5446.97|4
1722389390000|2024-07-31 01:29:50|5447.45|5446.85|5447.45|5446.85|5447.45|5446.85|5447.45|5446.85|19
1722389400000|2024-07-31 01:30:00|5447.57|5446.97|5447.45|5446.85|5448.2|5447.6|5447.45|5446.85|88
1722389410000|2024-07-31 01:30:10|5447.57|5446.97|5447.7|5447.1|5447.95|5447.35|5447.45|5446.85|47
1722389420000|2024-07-31 01:30:20|5447.95|5447.35|5447.7|5447.1|5448.07|5447.47|5447.57|5446.97|21
1722389430000|2024-07-31 01:30:30|5447.45|5446.85|5447.7|5447.1|5447.95|5447.35|5447.45|5446.85|22
1722389440000|2024-07-31 01:30:40|5447.57|5446.97|5447.95|5447.35|5448.2|5447.6|5447.57|5446.97|21
1722389450000|2024-07-31 01:30:50|5447.82|5447.22|5447.45|5446.85|5447.82|5447.22|5446.95|5446.35|49
1722389460000|2024-07-31 01:31:00|5447.57|5446.97|5446.95|5446.35|5447.7|5447.1|5446.82|5446.22|36
1722389470000|2024-07-31 01:31:10|5446.82|5446.22|5446.45|5445.85|5446.95|5446.35|5446.2|5445.6|45
1722389480000|2024-07-31 01:31:20|5446.32|5445.72|5446.7|5446.1|5446.7|5446.1|5446.2|5445.6|55
1722389490000|2024-07-31 01:31:30|5446.57|5445.97|5446.32|5445.72|5446.57|5445.97|5446.2|5445.6|37
1722389500000|2024-07-31 01:31:40|5446.2|5445.6|5445.45|5444.85|5446.32|5445.72|5445.45|5444.85|41
1722389510000|2024-07-31 01:31:50|5445.57|5444.97|5445.95|5445.35|5446.2|5445.6|5445.57|5444.97|31
1722389520000|2024-07-31 01:32:00|5445.82|5445.22|5445.7|5445.1|5445.95|5445.35|5445.45|5444.85|26
1722389530000|2024-07-31 01:32:10|5445.82|5445.22|5446.45|5445.85|5446.45|5445.85|5445.7|5445.1|29
1722389540000|2024-07-31 01:32:20|5446.57|5445.97|5446.45|5445.85|5446.7|5446.1|5446.45|5445.85|2
1722389550000|2024-07-31 01:32:30|5446.32|5445.72|5445.45|5444.85|5446.32|5445.72|5445.45|5444.85|21
1722389560000|2024-07-31 01:32:40|5445.32|5444.72|5445.7|5445.1|5445.82|5445.22|5445.2|5444.6|25
1722389570000|2024-07-31 01:32:50|5445.57|5444.97|5445.7|5445.1|5445.7|5445.1|5445.45|5444.85|11
1722389580000|2024-07-31 01:33:00|5445.57|5444.97|5445.95|5445.35|5446.07|5445.47|5445.45|5444.85|27
1722389590000|2024-07-31 01:33:10|5445.7|5445.1|5445.7|5445.1|5445.7|5445.1|5445.45|5444.85|17
1722389600000|2024-07-31 01:33:20|5445.45|5444.85|5445.45|5444.85|5445.7|5445.1|5445.45|5444.85|8
1722389610000|2024-07-31 01:33:30|5445.32|5444.72|5445.95|5445.35|5445.95|5445.35|5445.32|5444.72|28
1722389620000|2024-07-31 01:33:40|5446.07|5445.47|5445.82|5445.22|5446.07|5445.47|5445.7|5445.1|18
1722389630000|2024-07-31 01:33:50|5445.95|5445.35|5445.7|5445.1|5445.95|5445.35|5445.7|5445.1|10
1722389640000|2024-07-31 01:34:00|5445.57|5444.97|5445.45|5444.85|5445.7|5445.1|5445.2|5444.6|54
1722389650000|2024-07-31 01:34:10|5445.32|5444.72|5445.2|5444.6|5445.32|5444.72|5445.07|5444.47|29
1722389660000|2024-07-31 01:34:20|5445.07|5444.47|5445.2|5444.6|5445.45|5444.85|5445.07|5444.47|12
1722389670000|2024-07-31 01:34:30|5445.07|5444.47|5445.07|5444.47|5445.2|5444.6|5444.95|5444.35|45
1722389680000|2024-07-31 01:34:40|5444.95|5444.35|5445.2|5444.6|5445.2|5444.6|5444.95|5444.35|24
1722389690000|2024-07-31 01:34:50|5445.32|5444.72|5445.45|5444.85|5445.45|5444.85|5445.2|5444.6|10
1722389700000|2024-07-31 01:35:00|5445.57|5444.97|5445.45|5444.85|5445.7|5445.1|5445.45|5444.85|11
1722389710000|2024-07-31 01:35:10|5445.57|5444.97|5445.7|5445.1|5445.95|5445.35|5445.57|5444.97|30
1722389720000|2024-07-31 01:35:20|5445.82|5445.22|5445.95|5445.35|5445.95|5445.35|5445.7|5445.1|12
1722389730000|2024-07-31 01:35:30|5446.2|5445.6|5446.2|5445.6|5446.2|5445.6|5446.2|5445.6|11
1722389740000|2024-07-31 01:35:40|5446.32|5445.72|5446.2|5445.6|5446.32|5445.72|5445.95|5445.35|12
1722389750000|2024-07-31 01:35:50|5446.32|5445.72|5446.32|5445.72|5446.57|5445.97|5446.2|5445.6|33
1722389760000|2024-07-31 01:36:00|5446.2|5445.6|5446.2|5445.6|5446.32|5445.72|5445.95|5445.35|9
1722389770000|2024-07-31 01:36:10|5446.07|5445.47|5446.45|5445.85|5446.45|5445.85|5445.95|5445.35|25
1722389780000|2024-07-31 01:36:20|5446.7|5446.1|5446.95|5446.35|5446.95|5446.35|5446.57|5445.97|28
1722389790000|2024-07-31 01:36:30|5447.2|5446.6|5447.2|5446.6|5447.2|5446.6|5447.07|5446.47|25
1722389800000|2024-07-31 01:36:40|5447.07|5446.47|5447.2|5446.6|5447.32|5446.72|5447.07|5446.47|10
1722389810000|2024-07-31 01:36:50|||||||||9
1722389820000|2024-07-31 01:37:00|5447.32|5446.72|5447.45|5446.85|5447.45|5446.85|5447.2|5446.6|18
1722389830000|2024-07-31 01:37:10|5447.32|5446.72|5447.7|5447.1|5447.7|5447.1|5447.32|5446.72|13
1722389840000|2024-07-31 01:37:20|5447.95|5447.35|5447.95|5447.35|5448.2|5447.6|5447.7|5447.1|39
1722389850000|2024-07-31 01:37:30|5448.07|5447.47|5447.57|5446.97|5448.2|5447.6|5447.45|5446.85|57
1722389860000|2024-07-31 01:37:40|5447.7|5447.1|5447.57|5446.97|5447.7|5447.1|5447.57|5446.97|6
1722389870000|2024-07-31 01:37:50|5447.7|5447.1|5447.82|5447.22|5447.95|5447.35|5447.7|5447.1|16
1722389880000|2024-07-31 01:38:00|5447.95|5447.35|5447.7|5447.1|5448.2|5447.6|5447.7|5447.1|26
1722389890000|2024-07-31 01:38:10|5447.95|5447.35|5447.7|5447.1|5447.95|5447.35|5447.7|5447.1|7
1722389900000|2024-07-31 01:38:20|5447.82|5447.22|5447.7|5447.1|5447.95|5447.35|5447.45|5446.85|11
1722389910000|2024-07-31 01:38:30|5447.82|5447.22|5447.7|5447.1|5447.95|5447.35|5447.7|5447.1|9
1722389920000|2024-07-31 01:38:40|5447.95|5447.35|5448.2|5447.6|5448.2|5447.6|5447.95|5447.35|18
1722389930000|2024-07-31 01:38:50|5448.45|5447.85|5447.95|5447.35|5448.7|5448.1|5447.95|5447.35|91
1722389940000|2024-07-31 01:39:00|5448.07|5447.47|5447.95|5447.35|5448.2|5447.6|5447.95|5447.35|15
1722389950000|2024-07-31 01:39:10|5448.07|5447.47|5448.2|5447.6|5448.2|5447.6|5448.07|5447.47|28
1722389960000|2024-07-31 01:39:20|5448.32|5447.72|5448.32|5447.72|5448.45|5447.85|5448.2|5447.6|14
1722389970000|2024-07-31 01:39:30|5448.45|5447.85|5448.45|5447.85|5448.45|5447.85|5448.32|5447.72|4
1722389980000|2024-07-31 01:39:40|||||||||2
1722389990000|2024-07-31 01:39:50|5448.32|5447.72|5448.32|5447.72|5448.45|5447.85|5448.32|5447.72|7
1722390000000|2024-07-31 01:40:00|5448.2|5447.6|5448.2|5447.6|5448.2|5447.6|5448.07|5447.47|8
1722390010000|2024-07-31 01:40:10|5448.32|5447.72|5448.2|5447.6|5448.45|5447.85|5448.2|5447.6|7
1722390020000|2024-07-31 01:40:20|5448.07|5447.47|5446.95|5446.35|5448.07|5447.47|5446.95|5446.35|27
1722390030000|2024-07-31 01:40:30|5446.82|5446.22|5446.2|5445.6|5446.82|5446.22|5446.2|5445.6|36
1722390040000|2024-07-31 01:40:40|5446.32|5445.72|5445.7|5445.1|5446.45|5445.85|5445.57|5444.97|39
1722390050000|2024-07-31 01:40:50|5445.57|5444.97|5446.2|5445.6|5446.2|5445.6|5445.45|5444.85|30
1722390060000|2024-07-31 01:41:00|5446.07|5445.47|5445.45|5444.85|5446.07|5445.47|5445.2|5444.6|47
1722390070000|2024-07-31 01:41:10|5445.7|5445.1|5445.45|5444.85|5445.7|5445.1|5445.32|5444.72|35
1722390080000|2024-07-31 01:41:20|5445.57|5444.97|5445.7|5445.1|5445.7|5445.1|5445.45|5444.85|14
1722390090000|2024-07-31 01:41:30|5445.57|5444.97|5445.2|5444.6|5445.57|5444.97|5445.2|5444.6|11
1722390100000|2024-07-31 01:41:40|5445.32|5444.72|5445.07|5444.47|5445.45|5444.85|5445.07|5444.47|20
1722390110000|2024-07-31 01:41:50|5444.95|5444.35|5445.2|5444.6|5445.2|5444.6|5444.95|5444.35|5
1722390120000|2024-07-31 01:42:00|5445.45|5444.85|5445.95|5445.35|5445.95|5445.35|5445.2|5444.6|31
1722390130000|2024-07-31 01:42:10|5445.7|5445.1|5445.32|5444.72|5445.82|5445.22|5445.2|5444.6|21
1722390140000|2024-07-31 01:42:20|5445.2|5444.6|5445.2|5444.6|5445.2|5444.6|5444.95|5444.35|11
1722390150000|2024-07-31 01:42:30|5445.07|5444.47|5444.7|5444.1|5445.2|5444.6|5444.7|5444.1|35
1722390160000|2024-07-31 01:42:40|5444.82|5444.22|5444.95|5444.35|5444.95|5444.35|5444.7|5444.1|12
1722390170000|2024-07-31 01:42:50|5444.82|5444.22|5444.95|5444.35|5445.2|5444.6|5444.7|5444.1|50
1722390180000|2024-07-31 01:43:00|5445.07|5444.47|5445.45|5444.85|5445.45|5444.85|5445.07|5444.47|6
1722390190000|2024-07-31 01:43:10|5445.32|5444.72|5445.95|5445.35|5445.95|5445.35|5445.2|5444.6|18
1722390200000|2024-07-31 01:43:20|5445.82|5445.22|5446.07|5445.47|5446.2|5445.6|5445.7|5445.1|27
1722390210000|2024-07-31 01:43:30|5445.95|5445.35|5446.32|5445.72|5446.45|5445.85|5445.95|5445.35|21
1722390220000|2024-07-31 01:43:40|5446.45|5445.85|5446.45|5445.85|5446.45|5445.85|5446.2|5445.6|21
1722390230000|2024-07-31 01:43:50|5446.57|5445.97|5446.45|5445.85|5446.7|5446.1|5446.45|5445.85|21
1722390240000|2024-07-31 01:44:00|5446.57|5445.97|5447.45|5446.85|5447.45|5446.85|5446.57|5445.97|28
1722390250000|2024-07-31 01:44:10|5447.7|5447.1|5448.45|5447.85|5448.45|5447.85|5447.57|5446.97|39
1722390260000|2024-07-31 01:44:20|5448.2|5447.6|5447.95|5447.35|5448.45|5447.85|5447.95|5447.35|35
1722390270000|2024-07-31 01:44:30|5447.7|5447.1|5447.7|5447.1|5447.95|5447.35|5447.7|5447.1|22
1722390280000|2024-07-31 01:44:40|5447.57|5446.97|5447.45|5446.85|5447.7|5447.1|5447.45|5446.85|11
1722390290000|2024-07-31 01:44:50|5447.2|5446.6|5446.95|5446.35|5447.2|5446.6|5446.95|5446.35|17
1722390300000|2024-07-31 01:45:00|5447.2|5446.6|5446.7|5446.1|5447.2|5446.6|5446.7|5446.1|19
1722390310000|2024-07-31 01:45:10|5446.45|5445.85|5446.07|5445.47|5446.45|5445.85|5446.07|5445.47|42
1722390320000|2024-07-31 01:45:20|5445.95|5445.35|5445.95|5445.35|5446.07|5445.47|5445.7|5445.1|27
1722390330000|2024-07-31 01:45:30|5446.07|5445.47|5446.95|5446.35|5446.95|5446.35|5446.07|5445.47|22
1722390340000|2024-07-31 01:45:40|5446.82|5446.22|5446.95|5446.35|5446.95|5446.35|5446.7|5446.1|10
1722390350000|2024-07-31 01:45:50|5446.82|5446.22|5447.07|5446.47|5447.2|5446.6|5446.82|5446.22|6
1722390360000|2024-07-31 01:46:00|5447.2|5446.6|5446.95|5446.35|5447.2|5446.6|5446.95|5446.35|2
1722390370000|2024-07-31 01:46:10|5446.7|5446.1|5446.57|5445.97|5446.7|5446.1|5446.57|5445.97|9
1722390380000|2024-07-31 01:46:20|5446.45|5445.85|5445.95|5445.35|5446.45|5445.85|5445.95|5445.35|9
1722390390000|2024-07-31 01:46:30|5446.07|5445.47|5446.2|5445.6|5446.2|5445.6|5445.95|5445.35|5
1722390400000|2024-07-31 01:46:40|5446.45|5445.85|5446.2|5445.6|5446.45|5445.85|5445.95|5445.35|24
1722390410000|2024-07-31 01:46:50|5446.32|5445.72|5446.7|5446.1|5446.95|5446.35|5446.32|5445.72|10
1722390420000|2024-07-31 01:47:00|5446.82|5446.22|5446.7|5446.1|5446.95|5446.35|5446.7|5446.1|3
1722390430000|2024-07-31 01:47:10|5446.82|5446.22|5446.95|5446.35|5446.95|5446.35|5446.7|5446.1|2
1722390440000|2024-07-31 01:47:20|5446.82|5446.22|5446.7|5446.1|5446.82|5446.22|5446.7|5446.1|5
1722390450000|2024-07-31 01:47:30|5446.95|5446.35|5446.82|5446.22|5446.95|5446.35|5446.7|5446.1|12
1722390460000|2024-07-31 01:47:40|5446.7|5446.1|5446.95|5446.35|5446.95|5446.35|5446.7|5446.1|6
1722390470000|2024-07-31 01:47:50|5447.2|5446.6|5447.7|5447.1|5447.7|5447.1|5447.2|5446.6|13
1722390480000|2024-07-31 01:48:00|5447.95|5447.35|5447.7|5447.1|5447.95|5447.35|5447.7|5447.1|18
1722390490000|2024-07-31 01:48:10|5447.82|5447.22|5447.95|5447.35|5447.95|5447.35|5447.82|5447.22|2
1722390500000|2024-07-31 01:48:20|5447.7|5447.1|5447.95|5447.35|5448.07|5447.47|5447.7|5447.1|10
1722390510000|2024-07-31 01:48:30|5447.7|5447.1|5447.95|5447.35|5447.95|5447.35|5447.7|5447.1|3
1722390520000|2024-07-31 01:48:40|5447.82|5447.22|5447.95|5447.35|5447.95|5447.35|5447.7|5447.1|6
1722390530000|2024-07-31 01:48:50|5448.2|5447.6|5448.45|5447.85|5448.45|5447.85|5448.07|5447.47|46
1722390540000|2024-07-31 01:49:00|5448.7|5448.1|5448.82|5448.22|5448.82|5448.22|5448.45|5447.85|23
1722390550000|2024-07-31 01:49:10|5448.7|5448.1|5448.95|5448.35|5449.2|5448.6|5448.7|5448.1|9
1722390560000|2024-07-31 01:49:20|5449.2|5448.6|5448.7|5448.1|5449.2|5448.6|5448.7|5448.1|27
1722390570000|2024-07-31 01:49:30|5448.45|5447.85|5448.7|5448.1|5448.7|5448.1|5448.45|5447.85|6
1722390580000|2024-07-31 01:49:40|5448.95|5448.35|5449.2|5448.6|5449.2|5448.6|5448.82|5448.22|66
1722390590000|2024-07-31 01:49:50|5448.95|5448.35|5448.7|5448.1|5448.95|5448.35|5448.7|5448.1|17
1722390600000|2024-07-31 01:50:00|5448.95|5448.35|5448.95|5448.35|5449.2|5448.6|5448.95|5448.35|17
1722390610000|2024-07-31 01:50:10|5448.82|5448.22|5448.7|5448.1|5448.82|5448.22|5448.7|5448.1|7
1722390620000|2024-07-31 01:50:20|5448.82|5448.22|5449.45|5448.85|5449.45|5448.85|5448.82|5448.22|7
1722390630000|2024-07-31 01:50:30|5449.2|5448.6|5448.95|5448.35|5449.2|5448.6|5448.95|5448.35|6
1722390640000|2024-07-31 01:50:40|5449.07|5448.47|5448.95|5448.35|5449.07|5448.47|5448.7|5448.1|11
1722390650000|2024-07-31 01:50:50|5448.82|5448.22|5448.7|5448.1|5448.95|5448.35|5448.7|5448.1|5
1722390660000|2024-07-31 01:51:00|5448.95|5448.35|5448.95|5448.35|5448.95|5448.35|5448.82|5448.22|11
1722390670000|2024-07-31 01:51:10|5448.82|5448.22|5448.45|5447.85|5448.82|5448.22|5448.45|5447.85|17
1722390680000|2024-07-31 01:51:20|5448.57|5447.97|5447.95|5447.35|5448.7|5448.1|5447.95|5447.35|18
1722390690000|2024-07-31 01:51:30|5448.07|5447.47|5447.95|5447.35|5448.07|5447.47|5447.95|5447.35|8
1722390710000|2024-07-31 01:51:50|5448.07|5447.47|5447.95|5447.35|5448.07|5447.47|5447.95|5447.35|7
1722390720000|2024-07-31 01:52:00|5448.2|5447.6|5448.2|5447.6|5448.2|5447.6|5448.2|5447.6|4
1722390730000|2024-07-31 01:52:10|5447.95|5447.35|5448.2|5447.6|5448.2|5447.6|5447.95|5447.35|6
1722390740000|2024-07-31 01:52:20|5448.32|5447.72|5448.45|5447.85|5448.7|5448.1|5448.2|5447.6|34
1722390750000|2024-07-31 01:52:30|5448.7|5448.1|5448.7|5448.1|5448.7|5448.1|5448.45|5447.85|12
1722390760000|2024-07-31 01:52:40|5448.57|5447.97|5448.45|5447.85|5448.7|5448.1|5448.45|5447.85|14
1722390770000|2024-07-31 01:52:50|5448.57|5447.97|5448.95|5448.35|5448.95|5448.35|5448.45|5447.85|8
1722390780000|2024-07-31 01:53:00|5449.07|5448.47|5448.95|5448.35|5449.2|5448.6|5448.95|5448.35|7
1722390790000|2024-07-31 01:53:10|5448.82|5448.22|5448.95|5448.35|5448.95|5448.35|5448.7|5448.1|15
1722390800000|2024-07-31 01:53:20|5448.82|5448.22|5448.45|5447.85|5448.82|5448.22|5448.45|5447.85|8
1722390810000|2024-07-31 01:53:30|5448.2|5447.6|5448.2|5447.6|5448.45|5447.85|5448.2|5447.6|12
1722390820000|2024-07-31 01:53:40|5448.07|5447.47|5448.2|5447.6|5448.32|5447.72|5448.07|5447.47|9
1722390830000|2024-07-31 01:53:50|5448.32|5447.72|5448.2|5447.6|5448.45|5447.85|5448.2|5447.6|29
1722390840000|2024-07-31 01:54:00|5448.07|5447.47|5447.95|5447.35|5448.07|5447.47|5447.95|5447.35|8
1722390850000|2024-07-31 01:54:10|||||||||8
1722390860000|2024-07-31 01:54:20|5448.07|5447.47|5447.7|5447.1|5448.2|5447.6|5447.7|5447.1|15
1722390870000|2024-07-31 01:54:30|5447.82|5447.22|5447.7|5447.1|5447.82|5447.22|5447.7|5447.1|7
1722390880000|2024-07-31 01:54:40|5447.95|5447.35|5447.95|5447.35|5447.95|5447.35|5447.7|5447.1|24
1722390890000|2024-07-31 01:54:50|5447.82|5447.22|5447.7|5447.1|5447.95|5447.35|5447.7|5447.1|5
1722390900000|2024-07-31 01:55:00|5447.57|5446.97|5447.82|5447.22|5447.95|5447.35|5447.45|5446.85|12
1722390910000|2024-07-31 01:55:10|5447.95|5447.35|5447.95|5447.35|5447.95|5447.35|5447.7|5447.1|5
1722390920000|2024-07-31 01:55:20|5448.32|5447.72|5448.45|5447.85|5448.45|5447.85|5448.32|5447.72|19
1722390930000|2024-07-31 01:55:30|5448.2|5447.6|5448.2|5447.6|5448.2|5447.6|5448.2|5447.6|4
1722390940000|2024-07-31 01:55:40|5447.95|5447.35|5447.95|5447.35|5447.95|5447.35|5447.95|5447.35|10
1722390950000|2024-07-31 01:55:50|5448.2|5447.6|5447.95|5447.35|5448.2|5447.6|5447.95|5447.35|16
1722390960000|2024-07-31 01:56:00|5448.07|5447.47|5447.95|5447.35|5448.07|5447.47|5447.95|5447.35|7
1722390970000|2024-07-31 01:56:10|5448.07|5447.47|5447.95|5447.35|5448.07|5447.47|5447.95|5447.35|6
1722390980000|2024-07-31 01:56:20|5447.82|5447.22|5448.45|5447.85|5448.45|5447.85|5447.7|5447.1|25
1722390990000|2024-07-31 01:56:30|5448.32|5447.72|5447.95|5447.35|5448.32|5447.72|5447.7|5447.1|15
1722391000000|2024-07-31 01:56:40|5448.07|5447.47|5448.2|5447.6|5448.2|5447.6|5448.07|5447.47|6
1722391010000|2024-07-31 01:56:50|5448.32|5447.72|5448.7|5448.1|5448.7|5448.1|5448.2|5447.6|8
1722391020000|2024-07-31 01:57:00|5448.82|5448.22|5448.7|5448.1|5448.95|5448.35|5448.7|5448.1|12
1722391030000|2024-07-31 01:57:10|5448.57|5447.97|5448.2|5447.6|5448.57|5447.97|5448.2|5447.6|30
1722391040000|2024-07-31 01:57:20|5448.32|5447.72|5448.32|5447.72|5448.45|5447.85|5448.2|5447.6|17
1722391050000|2024-07-31 01:57:30|5448.2|5447.6|5448.2|5447.6|5448.32|5447.72|5447.95|5447.35|29
1722391060000|2024-07-31 01:57:40|5448.45|5447.85|5448.45|5447.85|5448.45|5447.85|5448.2|5447.6|13
1722391070000|2024-07-31 01:57:50|5448.32|5447.72|5447.7|5447.1|5448.32|5447.72|5447.7|5447.1|20
1722391080000|2024-07-31 01:58:00|5447.82|5447.22|5448.2|5447.6|5448.2|5447.6|5447.82|5447.22|5
1722391090000|2024-07-31 01:58:10|5448.07|5447.47|5448.2|5447.6|5448.45|5447.85|5448.07|5447.47|15
1722391100000|2024-07-31 01:58:20|5448.07|5447.47|5447.95|5447.35|5448.2|5447.6|5447.82|5447.22|19
1722391110000|2024-07-31 01:58:30|5447.82|5447.22|5448.2|5447.6|5448.2|5447.6|5447.82|5447.22|9
1722391120000|2024-07-31 01:58:40|5448.32|5447.72|5448.32|5447.72|5448.32|5447.72|5448.2|5447.6|6
1722391130000|2024-07-31 01:58:50|5448.45|5447.85|5448.57|5447.97|5448.7|5448.1|5448.45|5447.85|18
1722391140000|2024-07-31 01:59:00|5448.7|5448.1|5448.45|5447.85|5448.7|5448.1|5448.45|5447.85|27
1722391150000|2024-07-31 01:59:10|5448.2|5447.6|5448.45|5447.85|5448.45|5447.85|5448.2|5447.6|12
1722391160000|2024-07-31 01:59:20|5448.57|5447.97|5448.7|5448.1|5448.7|5448.1|5448.45|5447.85|1
1722391170000|2024-07-31 01:59:30|5448.95|5448.35|5448.57|5447.97|5448.95|5448.35|5448.45|5447.85|27
1722391180000|2024-07-31 01:59:40|5448.7|5448.1|5448.7|5448.1|5448.7|5448.1|5448.57|5447.97|0
1722391200000|2024-07-31 02:00:00|5448.57|5447.97|5448.7|5448.1|5448.7|5448.1|5448.45|5447.85|28
1722391210000|2024-07-31 02:00:10|5448.95|5448.35|5448.7|5448.1|5448.95|5448.35|5448.45|5447.85|32
1722391220000|2024-07-31 02:00:20|5448.82|5448.22|5448.7|5448.1|5448.95|5448.35|5448.7|5448.1|8
1722391230000|2024-07-31 02:00:30|5448.82|5448.22|5448.7|5448.1|5448.95|5448.35|5448.7|5448.1|9
1722391240000|2024-07-31 02:00:40|||||||||12
1722391250000|2024-07-31 02:00:50|5448.95|5448.35|5448.7|5448.1|5448.95|5448.35|5448.7|5448.1|20
1722391260000|2024-07-31 02:01:00|5448.45|5447.85|5448.2|5447.6|5448.45|5447.85|5448.2|5447.6|11
1722391270000|2024-07-31 02:01:10|5448.32|5447.72|5448.45|5447.85|5448.7|5448.1|5448.2|5447.6|10
1722391280000|2024-07-31 02:01:20|5448.2|5447.6|5448.32|5447.72|5448.32|5447.72|5448.2|5447.6|7
1722391290000|2024-07-31 02:01:30|5448.2|5447.6|5448.2|5447.6|5448.2|5447.6|5448.2|5447.6|0
1722391300000|2024-07-31 02:01:40|5448.07|5447.47|5447.95|5447.35|5448.07|5447.47|5447.7|5447.1|24
1722391310000|2024-07-31 02:01:50|5448.07|5447.47|5447.95|5447.35|5448.07|5447.47|5447.95|5447.35|13
1722391320000|2024-07-31 02:02:00|5448.07|5447.47|5448.45|5447.85|5448.45|5447.85|5448.07|5447.47|8
1722391330000|2024-07-31 02:02:10|5448.32|5447.72|5447.95|5447.35|5448.45|5447.85|5447.95|5447.35|19
1722391340000|2024-07-31 02:02:20|5448.07|5447.47|5448.45|5447.85|5448.45|5447.85|5448.07|5447.47|19
1722391350000|2024-07-31 02:02:30|5448.57|5447.97|5448.45|5447.85|5448.7|5448.1|5448.45|5447.85|55
1722391360000|2024-07-31 02:02:40|||||||||36
1722391370000|2024-07-31 02:02:50|5448.2|5447.6|5448.2|5447.6|5448.2|5447.6|5448.2|5447.6|133
1722391380000|2024-07-31 02:03:00|5448.32|5447.72|5448.45|5447.85|5448.45|5447.85|5448.32|5447.72|11
1722391390000|2024-07-31 02:03:10|||||||||47
1722391400000|2024-07-31 02:03:20|||||||||42
1722391410000|2024-07-31 02:03:30|5448.7|5448.1|5448.95|5448.35|5448.95|5448.35|5448.7|5448.1|34
1722391420000|2024-07-31 02:03:40|5448.82|5448.22|5448.95|5448.35|5448.95|5448.35|5448.7|5448.1|17
1722391430000|2024-07-31 02:03:50|5449.2|5448.6|5449.2|5448.6|5449.2|5448.6|5448.95|5448.35|37
1722391440000|2024-07-31 02:04:00|5448.95|5448.35|5449.07|5448.47|5449.2|5448.6|5448.95|5448.35|21
1722391450000|2024-07-31 02:04:10|5448.95|5448.35|5448.7|5448.1|5448.95|5448.35|5448.7|5448.1|10
1722391460000|2024-07-31 02:04:20|5448.82|5448.22|5448.7|5448.1|5448.82|5448.22|5448.7|5448.1|7
1722391480000|2024-07-31 02:04:40|5448.95|5448.35|5448.95|5448.35|5448.95|5448.35|5448.7|5448.1|51
1722391490000|2024-07-31 02:04:50|5449.07|5448.47|5449.2|5448.6|5449.2|5448.6|5448.95|5448.35|24
1722391500000|2024-07-31 02:05:00|5449.32|5448.72|5449.2|5448.6|5449.45|5448.85|5449.2|5448.6|22
1722391510000|2024-07-31 02:05:10|5449.07|5448.47|5449.2|5448.6|5449.2|5448.6|5448.95|5448.35|67
1722391520000|2024-07-31 02:05:20|5449.32|5448.72|5449.45|5448.85|5449.45|5448.85|5449.32|5448.72|5
1722391530000|2024-07-31 02:05:30|5449.2|5448.6|5449.2|5448.6|5449.2|5448.6|5449.07|5448.47|28
1722391540000|2024-07-31 02:05:40|5449.07|5448.47|5449.2|5448.6|5449.2|5448.6|5448.95|5448.35|41
1722391550000|2024-07-31 02:05:50|||||||||1
1722391560000|2024-07-31 02:06:00|5449.07|5448.47|5448.95|5448.35|5449.2|5448.6|5448.95|5448.35|46
1722391570000|2024-07-31 02:06:10|5448.82|5448.22|5448.95|5448.35|5448.95|5448.35|5448.7|5448.1|29
1722391580000|2024-07-31 02:06:20|5448.7|5448.1|5448.57|5447.97|5448.7|5448.1|5448.45|5447.85|53
1722391590000|2024-07-31 02:06:30|5448.45|5447.85|5448.45|5447.85|5448.7|5448.1|5448.45|5447.85|5
1722391600000|2024-07-31 02:06:40|5448.57|5447.97|5448.7|5448.1|5448.7|5448.1|5448.57|5447.97|16
1722391610000|2024-07-31 02:06:50|5448.82|5448.22|5448.95|5448.35|5448.95|5448.35|5448.82|5448.22|11
1722391620000|2024-07-31 02:07:00|5448.82|5448.22|5448.95|5448.35|5448.95|5448.35|5448.82|5448.22|9
1722391630000|2024-07-31 02:07:10|5449.2|5448.6|5449.2|5448.6|5449.2|5448.6|5449.2|5448.6|31
1722391640000|2024-07-31 02:07:20|||||||||14
1722391650000|2024-07-31 02:07:30|5449.45|5448.85|5449.45|5448.85|5449.45|5448.85|5449.45|5448.85|6
1722391660000|2024-07-31 02:07:40|5449.2|5448.6|5449.32|5448.72|5449.32|5448.72|5449.2|5448.6|13
1722391670000|2024-07-31 02:07:50|5449.45|5448.85|5449.45|5448.85|5449.45|5448.85|5449.45|5448.85|7
1722391680000|2024-07-31 02:08:00|5449.7|5449.1|5449.95|5449.35|5449.95|5449.35|5449.7|5449.1|62
1722391690000|2024-07-31 02:08:10|5450.07|5449.47|5450.2|5449.6|5450.2|5449.6|5450.07|5449.47|14
1722391700000|2024-07-31 02:08:20|5450.32|5449.72|5451.2|5450.6|5451.2|5450.6|5450.32|5449.72|130
1722391710000|2024-07-31 02:08:30|5451.07|5450.47|5450.95|5450.35|5451.07|5450.47|5450.7|5450.1|39
1722391720000|2024-07-31 02:08:40|5451.07|5450.47|5450.95|5450.35|5451.07|5450.47|5450.95|5450.35|20
1722391730000|2024-07-31 02:08:50|5451.07|5450.47|5450.95|5450.35|5451.2|5450.6|5450.95|5450.35|18
1722391740000|2024-07-31 02:09:00|5450.7|5450.1|5450.7|5450.1|5450.7|5450.1|5450.7|5450.1|17
1722391750000|2024-07-31 02:09:10|5450.45|5449.85|5450.45|5449.85|5450.57|5449.97|5450.45|5449.85|50
1722391760000|2024-07-31 02:09:20|5450.57|5449.97|5450.2|5449.6|5450.57|5449.97|5450.2|5449.6|15
1722391770000|2024-07-31 02:09:30|5449.95|5449.35|5450.2|5449.6|5450.2|5449.6|5449.95|5449.35|25
1722391780000|2024-07-31 02:09:40|5450.07|5449.47|5449.95|5449.35|5450.07|5449.47|5449.7|5449.1|14
1722391790000|2024-07-31 02:09:50|5450.07|5449.47|5450.2|5449.6|5450.2|5449.6|5450.07|5449.47|3
1722391800000|2024-07-31 02:10:00|5449.82|5449.22|5449.7|5449.1|5449.95|5449.35|5449.7|5449.1|43
1722391810000|2024-07-31 02:10:10|5449.82|5449.22|5449.7|5449.1|5449.95|5449.35|5449.7|5449.1|9
1722391820000|2024-07-31 02:10:20|5449.82|5449.22|5450.2|5449.6|5450.2|5449.6|5449.7|5449.1|21
1722391830000|2024-07-31 02:10:30|5450.32|5449.72|5450.45|5449.85|5450.45|5449.85|5450.2|5449.6|23
1722391840000|2024-07-31 02:10:40|5450.32|5449.72|5450.45|5449.85|5450.45|5449.85|5450.2|5449.6|13
1722391850000|2024-07-31 02:10:50|5450.32|5449.72|5450.45|5449.85|5450.45|5449.85|5450.2|5449.6|6
1722391860000|2024-07-31 02:11:00|5450.32|5449.72|5450.45|5449.85|5450.45|5449.85|5450.32|5449.72|2
1722391870000|2024-07-31 02:11:10|5450.57|5449.97|5450.7|5450.1|5450.7|5450.1|5450.57|5449.97|16
1722391880000|2024-07-31 02:11:20|5450.57|5449.97|5450.7|5450.1|5450.7|5450.1|5450.45|5449.85|11
1722391890000|2024-07-31 02:11:30|5450.57|5449.97|5450.7|5450.1|5450.7|5450.1|5450.2|5449.6|28
1722391900000|2024-07-31 02:11:40|||||||||5
1722391910000|2024-07-31 02:11:50|5451.2|5450.6|5451.2|5450.6|5451.2|5450.6|5451.2|5450.6|48
1722391920000|2024-07-31 02:12:00|5451.07|5450.47|5450.95|5450.35|5451.95|5451.35|5450.95|5450.35|145
1722391930000|2024-07-31 02:12:10|5451.07|5450.47|5451.2|5450.6|5451.45|5450.85|5451.07|5450.47|20
1722391940000|2024-07-31 02:12:20|5451.32|5450.72|5451.45|5450.85|5451.7|5451.1|5451.2|5450.6|27
1722391950000|2024-07-31 02:12:30|||||||||6
1722391960000|2024-07-31 02:12:40|5451.32|5450.72|5451.45|5450.85|5451.45|5450.85|5451.2|5450.6|19
1722391970000|2024-07-31 02:12:50|5451.32|5450.72|5451.45|5450.85|5451.45|5450.85|5451.2|5450.6|57
1722391980000|2024-07-31 02:13:00|||||||||33
1722391990000|2024-07-31 02:13:10|5451.7|5451.1|5451.45|5450.85|5451.7|5451.1|5451.45|5450.85|42
1722392000000|2024-07-31 02:13:20|5451.95|5451.35|5451.95|5451.35|5451.95|5451.35|5451.95|5451.35|55
1722392010000|2024-07-31 02:13:30|5451.7|5451.1|5451.45|5450.85|5451.7|5451.1|5451.45|5450.85|34
1722392020000|2024-07-31 02:13:40|5451.7|5451.1|5451.45|5450.85|5451.7|5451.1|5451.45|5450.85|14
1722392030000|2024-07-31 02:13:50|5451.57|5450.97|5451.7|5451.1|5451.7|5451.1|5451.45|5450.85|17
1722392040000|2024-07-31 02:14:00|5451.45|5450.85|5451.45|5450.85|5451.45|5450.85|5451.45|5450.85|2
1722392050000|2024-07-31 02:14:10|5451.32|5450.72|5450.95|5450.35|5451.32|5450.72|5450.7|5450.1|47
1722392060000|2024-07-31 02:14:20|5451.07|5450.47|5451.07|5450.47|5451.07|5450.47|5451.07|5450.47|13
1722392070000|2024-07-31 02:14:30|5450.95|5450.35|5450.95|5450.35|5451.2|5450.6|5450.95|5450.35|4
1722392080000|2024-07-31 02:14:40|5451.07|5450.47|5451.2|5450.6|5451.2|5450.6|5450.95|5450.35|7
1722392090000|2024-07-31 02:14:50|5450.95|5450.35|5451.45|5450.85|5451.45|5450.85|5450.95|5450.35|11
1722392100000|2024-07-31 02:15:00|5451.32|5450.72|5451.45|5450.85|5451.82|5451.22|5451.2|5450.6|40
1722392110000|2024-07-31 02:15:10|5451.2|5450.6|5451.2|5450.6|5451.45|5450.85|5451.2|5450.6|33
1722392120000|2024-07-31 02:15:20|5451.45|5450.85|5451.45|5450.85|5451.45|5450.85|5451.45|5450.85|32
1722392130000|2024-07-31 02:15:30|5451.7|5451.1|5451.95|5451.35|5451.95|5451.35|5451.7|5451.1|19
1722392140000|2024-07-31 02:15:40|5451.82|5451.22|5451.95|5451.35|5451.95|5451.35|5451.82|5451.22|34
1722392150000|2024-07-31 02:15:50|5452.07|5451.47|5452.45|5451.85|5452.45|5451.85|5452.07|5451.47|31
1722392160000|2024-07-31 02:16:00|5452.2|5451.6|5452.2|5451.6|5452.2|5451.6|5451.95|5451.35|47
1722392170000|2024-07-31 02:16:10|5451.95|5451.35|5452.45|5451.85|5452.45|5451.85|5451.95|5451.35|96
1722392180000|2024-07-31 02:16:20|5452.32|5451.72|5452.2|5451.6|5452.45|5451.85|5452.2|5451.6|14
1722392190000|2024-07-31 02:16:30|5452.32|5451.72|5452.45|5451.85|5452.45|5451.85|5452.2|5451.6|12
1722392200000|2024-07-31 02:16:40|5452.7|5452.1|5452.7|5452.1|5452.82|5452.22|5452.7|5452.1|59
1722392210000|2024-07-31 02:16:50|5452.82|5452.22|5452.95|5452.35|5452.95|5452.35|5452.7|5452.1|18
1722392220000|2024-07-31 02:17:00|5452.7|5452.1|5452.45|5451.85|5452.95|5452.35|5452.45|5451.85|55
1722392230000|2024-07-31 02:17:10|5452.95|5452.35|5452.95|5452.35|5452.95|5452.35|5452.95|5452.35|71
1722392240000|2024-07-31 02:17:20|5453.07|5452.47|5453.2|5452.6|5453.45|5452.85|5453.07|5452.47|113
1722392250000|2024-07-31 02:17:30|5453.32|5452.72|5453.45|5452.85|5453.45|5452.85|5453.32|5452.72|17
1722392260000|2024-07-31 02:17:40|5453.2|5452.6|5453.2|5452.6|5453.2|5452.6|5453.2|5452.6|28
1722392270000|2024-07-31 02:17:50|5453.32|5452.72|5453.45|5452.85|5453.45|5452.85|5453.32|5452.72|7
1722392280000|2024-07-31 02:18:00|5453.7|5453.1|5453.2|5452.6|5453.7|5453.1|5452.95|5452.35|164
1722392290000|2024-07-31 02:18:10|5453.07|5452.47|5453.2|5452.6|5453.2|5452.6|5453.07|5452.47|27
1722392300000|2024-07-31 02:18:20|5452.95|5452.35|5452.95|5452.35|5452.95|5452.35|5452.95|5452.35|16
1722392310000|2024-07-31 02:18:30|5452.7|5452.1|5452.95|5452.35|5452.95|5452.35|5452.7|5452.1|113
1722392320000|2024-07-31 02:18:40|5452.82|5452.22|5452.7|5452.1|5452.82|5452.22|5452.45|5451.85|27
1722392330000|2024-07-31 02:18:50|5452.45|5451.85|5452.57|5451.97|5452.7|5452.1|5452.45|5451.85|23
1722392340000|2024-07-31 02:19:00|5452.7|5452.1|5452.7|5452.1|5452.7|5452.1|5452.45|5451.85|5
1722392350000|2024-07-31 02:19:10|5452.82|5452.22|5453.2|5452.6|5453.2|5452.6|5452.82|5452.22|52
1722392360000|2024-07-31 02:19:20|5453.07|5452.47|5453.2|5452.6|5453.2|5452.6|5453.07|5452.47|19
1722392370000|2024-07-31 02:19:30|||||||||5
1722392390000|2024-07-31 02:19:50|5453.32|5452.72|5453.45|5452.85|5453.45|5452.85|5453.2|5452.6|25
1722392400000|2024-07-31 02:20:00|5453.2|5452.6|5452.95|5452.35|5453.2|5452.6|5452.95|5452.35|34
1722392410000|2024-07-31 02:20:10|5452.82|5452.22|5452.7|5452.1|5452.82|5452.22|5452.7|5452.1|12
1722392420000|2024-07-31 02:20:20|5452.95|5452.35|5452.7|5452.1|5452.95|5452.35|5452.7|5452.1|9
1722392430000|2024-07-31 02:20:30|5452.82|5452.22|5452.7|5452.1|5452.95|5452.35|5452.7|5452.1|9
1722392450000|2024-07-31 02:20:50|5452.82|5452.22|5452.7|5452.1|5452.95|5452.35|5452.7|5452.1|28
1722392460000|2024-07-31 02:21:00|5452.95|5452.35|5452.95|5452.35|5453.07|5452.47|5452.7|5452.1|40
1722392470000|2024-07-31 02:21:10|5453.07|5452.47|5452.95|5452.35|5453.2|5452.6|5452.95|5452.35|19
1722392480000|2024-07-31 02:21:20|5453.07|5452.47|5453.2|5452.6|5453.2|5452.6|5453.07|5452.47|14
1722392490000|2024-07-31 02:21:30|5453.45|5452.85|5453.45|5452.85|5453.45|5452.85|5453.45|5452.85|10
1722392500000|2024-07-31 02:21:40|5453.57|5452.97|5453.57|5452.97|5453.57|5452.97|5453.45|5452.85|47
1722392510000|2024-07-31 02:21:50|5453.45|5452.85|5453.45|5452.85|5453.57|5452.97|5453.45|5452.85|12
1722392520000|2024-07-31 02:22:00|||||||||8
1722392530000|2024-07-31 02:22:10|5453.32|5452.72|5453.2|5452.6|5453.32|5452.72|5453.2|5452.6|28
1722392540000|2024-07-31 02:22:20|5453.45|5452.85|5453.2|5452.6|5453.45|5452.85|5453.2|5452.6|17
1722392550000|2024-07-31 02:22:30|5453.45|5452.85|5453.45|5452.85|5453.45|5452.85|5453.45|5452.85|19
1722392560000|2024-07-31 02:22:40|5453.2|5452.6|5453.2|5452.6|5453.2|5452.6|5453.2|5452.6|17
1722392570000|2024-07-31 02:22:50|5453.32|5452.72|5453.45|5452.85|5453.57|5452.97|5453.2|5452.6|55
1722392580000|2024-07-31 02:23:00|5453.57|5452.97|5453.45|5452.85|5453.7|5453.1|5453.45|5452.85|21
1722392590000|2024-07-31 02:23:10|5453.57|5452.97|5453.7|5453.1|5453.7|5453.1|5453.45|5452.85|24
1722392600000|2024-07-31 02:23:20|5453.45|5452.85|5453.7|5453.1|5453.7|5453.1|5453.45|5452.85|106
1722392610000|2024-07-31 02:23:30|5454.2|5453.6|5454.45|5453.85|5454.45|5453.85|5453.95|5453.35|207
1722392620000|2024-07-31 02:23:40|5454.2|5453.6|5454.2|5453.6|5454.45|5453.85|5454.2|5453.6|36
1722392630000|2024-07-31 02:23:50|5454.07|5453.47|5453.7|5453.1|5454.07|5453.47|5453.7|5453.1|30
1722392650000|2024-07-31 02:24:10|5453.95|5453.35|5453.7|5453.1|5453.95|5453.35|5453.7|5453.1|13
1722392660000|2024-07-31 02:24:20|5453.45|5452.85|5453.7|5453.1|5453.7|5453.1|5453.45|5452.85|23
1722392670000|2024-07-31 02:24:30|5453.82|5453.22|5453.95|5453.35|5453.95|5453.35|5453.82|5453.22|9
1722392680000|2024-07-31 02:24:40|5454.07|5453.47|5454.2|5453.6|5454.2|5453.6|5454.07|5453.47|13
1722392690000|2024-07-31 02:24:50|||||||||20
1722392700000|2024-07-31 02:25:00|5454.45|5453.85|5454.7|5454.1|5454.7|5454.1|5454.2|5453.6|58
1722392710000|2024-07-31 02:25:10|||||||||10
1722392720000|2024-07-31 02:25:20|||||||||11
1722392730000|2024-07-31 02:25:30|5454.82|5454.22|5455.2|5454.6|5455.2|5454.6|5454.82|5454.22|58
1722392740000|2024-07-31 02:25:40|5455.45|5454.85|5455.7|5455.1|5455.95|5455.35|5455.45|5454.85|276
1722392750000|2024-07-31 02:25:50|5455.95|5455.35|5456.45|5455.85|5456.7|5456.1|5455.95|5455.35|192
1722392760000|2024-07-31 02:26:00|5456.2|5455.6|5456.2|5455.6|5456.32|5455.72|5455.95|5455.35|191
1722392770000|2024-07-31 02:26:10|5455.45|5454.85|5455.45|5454.85|5455.7|5455.1|5455.32|5454.72|133
1722392780000|2024-07-31 02:26:20|5455.32|5454.72|5455.2|5454.6|5455.45|5454.85|5455.07|5454.47|41
1722392790000|2024-07-31 02:26:30|5455.45|5454.85|5455.45|5454.85|5455.45|5454.85|5455.45|5454.85|55
1722392800000|2024-07-31 02:26:40|5455.2|5454.6|5455.2|5454.6|5455.2|5454.6|5455.2|5454.6|14
1722392810000|2024-07-31 02:26:50|5454.95|5454.35|5454.95|5454.35|5454.95|5454.35|5454.95|5454.35|42
1722392820000|2024-07-31 02:27:00|5454.7|5454.1|5454.7|5454.1|5454.82|5454.22|5454.57|5453.97|30
1722392830000|2024-07-31 02:27:10|5454.82|5454.22|5454.82|5454.22|5454.95|5454.35|5454.82|5454.22|7
1722392840000|2024-07-31 02:27:20|5454.95|5454.35|5454.7|5454.1|5454.95|5454.35|5454.7|5454.1|9
1722392850000|2024-07-31 02:27:30|5454.82|5454.22|5454.82|5454.22|5454.95|5454.35|5454.82|5454.22|14
1722392860000|2024-07-31 02:27:40|5454.7|5454.1|5454.7|5454.1|5454.95|5454.35|5454.7|5454.1|7
1722392870000|2024-07-31 02:27:50|5454.82|5454.22|5454.7|5454.1|5454.82|5454.22|5454.7|5454.1|16
1722392880000|2024-07-31 02:28:00|5454.82|5454.22|5455.2|5454.6|5455.2|5454.6|5454.82|5454.22|13
1722392890000|2024-07-31 02:28:10|5455.32|5454.72|5455.2|5454.6|5455.32|5454.72|5455.2|5454.6|8
1722392900000|2024-07-31 02:28:20|5455.32|5454.72|5455.2|5454.6|5455.45|5454.85|5455.2|5454.6|14
1722392910000|2024-07-31 02:28:30|5455.45|5454.85|5455.7|5455.1|5455.7|5455.1|5455.2|5454.6|45
1722392920000|2024-07-31 02:28:40|5455.57|5454.97|5455.7|5455.1|5455.7|5455.1|5455.45|5454.85|20
1722392930000|2024-07-31 02:28:50|5455.45|5454.85|5455.45|5454.85|5455.45|5454.85|5455.45|5454.85|17
1722392940000|2024-07-31 02:29:00|5455.7|5455.1|5455.7|5455.1|5455.7|5455.1|5455.7|5455.1|47
1722392950000|2024-07-31 02:29:10|5455.82|5455.22|5455.95|5455.35|5455.95|5455.35|5455.82|5455.22|86
1722392960000|2024-07-31 02:29:20|5456.07|5455.47|5455.95|5455.35|5456.2|5455.6|5455.95|5455.35|27
1722392970000|2024-07-31 02:29:30|5456.2|5455.6|5455.95|5455.35|5456.2|5455.6|5455.95|5455.35|77
1722392980000|2024-07-31 02:29:40|5456.07|5455.47|5456.22|5455.62|5456.22|5455.62|5455.95|5455.35|11
1722392990000|2024-07-31 02:29:50|5456.1|5455.5|5456.28|5455.68|5456.4|5455.8|5456.1|5455.5|7
1722393000000|2024-07-31 02:30:00|5456.4|5455.8|5456.28|5455.68|5456.53|5455.93|5455.78|5455.18|103
1722393010000|2024-07-31 02:30:10|5456.03|5455.43|5456.28|5455.68|5456.28|5455.68|5456.03|5455.43|22
1722393020000|2024-07-31 02:30:20|5456.15|5455.55|5456.03|5455.43|5456.28|5455.68|5456.03|5455.43|3
1722393030000|2024-07-31 02:30:30|5455.78|5455.18|5456.03|5455.43|5456.03|5455.43|5455.78|5455.18|26
1722393040000|2024-07-31 02:30:40|5455.78|5455.18|5456.28|5455.68|5456.28|5455.68|5455.78|5455.18|24
1722393050000|2024-07-31 02:30:50|5455.78|5455.18|5455.78|5455.18|5456.03|5455.43|5455.65|5455.05|66
1722393060000|2024-07-31 02:31:00|5456.03|5455.43|5455.9|5455.3|5456.03|5455.43|5455.78|5455.18|28
1722393070000|2024-07-31 02:31:10|5456.03|5455.43|5456.15|5455.55|5456.28|5455.68|5456.03|5455.43|17
1722393080000|2024-07-31 02:31:20|5456.03|5455.43|5456.28|5455.68|5456.28|5455.68|5456.03|5455.43|60
1722393090000|2024-07-31 02:31:30|5456.4|5455.8|5456.03|5455.43|5456.4|5455.8|5456.03|5455.43|28
1722393100000|2024-07-31 02:31:40|5455.9|5455.3|5455.78|5455.18|5455.9|5455.3|5455.78|5455.18|13
1722393110000|2024-07-31 02:31:50|5455.9|5455.3|5455.9|5455.3|5456.03|5455.43|5455.9|5455.3|15
1722393120000|2024-07-31 02:32:00|5456.03|5455.43|5456.03|5455.43|5456.03|5455.43|5455.78|5455.18|8
1722393130000|2024-07-31 02:32:10|5456.28|5455.68|5456.28|5455.68|5456.28|5455.68|5456.28|5455.68|1
1722393140000|2024-07-31 02:32:20|5456.4|5455.8|5456.28|5455.68|5456.53|5455.93|5456.28|5455.68|7
1722393150000|2024-07-31 02:32:30|5456.4|5455.8|5456.53|5455.93|5456.53|5455.93|5456.28|5455.68|16
1722393160000|2024-07-31 02:32:40|||||||||1
1722393170000|2024-07-31 02:32:50|5456.28|5455.68|5456.53|5455.93|5456.53|5455.93|5456.28|5455.68|12
1722393180000|2024-07-31 02:33:00|5456.4|5455.8|5456.28|5455.68|5456.4|5455.8|5456.28|5455.68|6
1722393190000|2024-07-31 02:33:10|5456.03|5455.43|5455.53|5454.93|5456.03|5455.43|5455.53|5454.93|26
1722393200000|2024-07-31 02:33:20|5455.65|5455.05|5455.65|5455.05|5455.78|5455.18|5455.65|5455.05|10
1722393210000|2024-07-31 02:33:30|5455.53|5454.93|5455.53|5454.93|5455.78|5455.18|5455.53|5454.93|9
1722393220000|2024-07-31 02:33:40|5455.65|5455.05|5455.78|5455.18|5455.78|5455.18|5455.65|5455.05|5
1722393230000|2024-07-31 02:33:50|5455.65|5455.05|5455.65|5455.05|5455.78|5455.18|5455.53|5454.93|16
1722393240000|2024-07-31 02:34:00|5455.53|5454.93|5455.53|5454.93|5455.53|5454.93|5455.28|5454.68|1
1722393250000|2024-07-31 02:34:10|5455.4|5454.8|5455.53|5454.93|5455.53|5454.93|5455.4|5454.8|14
1722393260000|2024-07-31 02:34:20|5455.65|5455.05|5455.65|5455.05|5455.78|5455.18|5455.65|5455.05|7
1722393270000|2024-07-31 02:34:30|5455.53|5454.93|5455.53|5454.93|5455.78|5455.18|5455.53|5454.93|8
1722393290000|2024-07-31 02:34:50|5456.03|5455.43|5456.28|5455.68|5456.4|5455.8|5456.03|5455.43|91
1722393300000|2024-07-31 02:35:00|5456.15|5455.55|5455.78|5455.18|5456.15|5455.55|5455.78|5455.18|23
1722393310000|2024-07-31 02:35:10|||||||||5
1722393320000|2024-07-31 02:35:20|5456.03|5455.43|5455.78|5455.18|5456.03|5455.43|5455.78|5455.18|19
1722393330000|2024-07-31 02:35:30|5455.53|5454.93|5455.65|5455.05|5455.78|5455.18|5455.53|5454.93|33
1722393340000|2024-07-31 02:35:40|5455.53|5454.93|5455.53|5454.93|5455.53|5454.93|5455.53|5454.93|5
1722393350000|2024-07-31 02:35:50|5455.65|5455.05|5455.03|5454.43|5455.65|5455.05|5455.03|5454.43|32
1722393360000|2024-07-31 02:36:00|5455.28|5454.68|5455.4|5454.8|5455.4|5454.8|5455.03|5454.43|46
1722393370000|2024-07-31 02:36:10|5455.53|5454.93|5455.65|5455.05|5455.65|5455.05|5455.53|5454.93|38
1722393380000|2024-07-31 02:36:20|5455.53|5454.93|5455.65|5455.05|5455.78|5455.18|5455.53|5454.93|8
1722393390000|2024-07-31 02:36:30|5455.78|5455.18|5455.65|5455.05|5455.9|5455.3|5455.65|5455.05|33
1722393400000|2024-07-31 02:36:40|5455.78|5455.18|5455.53|5454.93|5455.78|5455.18|5455.53|5454.93|5
1722393410000|2024-07-31 02:36:50|5455.4|5454.8|5455.28|5454.68|5455.53|5454.93|5455.28|5454.68|10
1722393420000|2024-07-31 02:37:00|||||||||1
1722393430000|2024-07-31 02:37:10|5455.4|5454.8|5455.65|5455.05|5455.78|5455.18|5455.4|5454.8|9
1722393440000|2024-07-31 02:37:20|5455.78|5455.18|5455.78|5455.18|5455.78|5455.18|5455.78|5455.18|5
1722393450000|2024-07-31 02:37:30|5455.9|5455.3|5455.9|5455.3|5456.03|5455.43|5455.9|5455.3|23
1722393460000|2024-07-31 02:37:40|5456.03|5455.43|5456.15|5455.55|5456.15|5455.55|5456.03|5455.43|4
1722393470000|2024-07-31 02:37:50|5456.03|5455.43|5456.28|5455.68|5456.28|5455.68|5456.03|5455.43|3
1722393480000|2024-07-31 02:38:00|5456.53|5455.93|5456.53|5455.93|5456.53|5455.93|5456.28|5455.68|8
1722393490000|2024-07-31 02:38:10|5456.4|5455.8|5456.28|5455.68|5456.4|5455.8|5456.28|5455.68|19
1722393500000|2024-07-31 02:38:20|5456.4|5455.8|5456.28|5455.68|5456.53|5455.93|5456.28|5455.68|6
1722393510000|2024-07-31 02:38:30|5456.53|5455.93|5456.53|5455.93|5456.53|5455.93|5456.53|5455.93|7
1722393520000|2024-07-31 02:38:40|5456.65|5456.05|5456.65|5456.05|5456.78|5456.18|5456.53|5455.93|24
1722393530000|2024-07-31 02:38:50|5456.53|5455.93|5456.53|5455.93|5456.78|5456.18|5456.53|5455.93|22
1722393540000|2024-07-31 02:39:00|5456.65|5456.05|5456.53|5455.93|5456.65|5456.05|5456.53|5455.93|4
1722393550000|2024-07-31 02:39:10|5456.78|5456.18|5456.53|5455.93|5456.78|5456.18|5456.53|5455.93|15
1722393560000|2024-07-31 02:39:20|5456.65|5456.05|5456.78|5456.18|5456.78|5456.18|5456.53|5455.93|19
1722393570000|2024-07-31 02:39:30|5456.53|5455.93|5456.53|5455.93|5456.53|5455.93|5456.53|5455.93|18
1722393580000|2024-07-31 02:39:40|5456.65|5456.05|5456.65|5456.05|5456.78|5456.18|5456.65|5456.05|7
1722393590000|2024-07-31 02:39:50|5456.78|5456.18|5456.78|5456.18|5456.78|5456.18|5456.53|5455.93|6
1722393600000|2024-07-31 02:40:00|5457.03|5456.43|5457.03|5456.43|5457.03|5456.43|5456.78|5456.18|44
1722393610000|2024-07-31 02:40:10|5456.78|5456.18|5456.78|5456.18|5456.78|5456.18|5456.78|5456.18|23
1722393620000|2024-07-31 02:40:20|5456.65|5456.05|5456.78|5456.18|5456.78|5456.18|5456.65|5456.05|28
1722393630000|2024-07-31 02:40:30|5456.65|5456.05|5456.28|5455.68|5456.78|5456.18|5456.28|5455.68|18
1722393640000|2024-07-31 02:40:40|5456.15|5455.55|5455.9|5455.3|5456.15|5455.55|5455.9|5455.3|16
1722393650000|2024-07-31 02:40:50|5456.03|5455.43|5456.03|5455.43|5456.03|5455.43|5456.03|5455.43|2
1722393660000|2024-07-31 02:41:00|5456.15|5455.55|5456.03|5455.43|5456.15|5455.55|5456.03|5455.43|5
1722393670000|2024-07-31 02:41:10|5455.9|5455.3|5455.9|5455.3|5455.9|5455.3|5455.78|5455.18|19
1722393680000|2024-07-31 02:41:20|5456.03|5455.43|5456.03|5455.43|5456.03|5455.43|5456.03|5455.43|0
1722393690000|2024-07-31 02:41:30|5456.15|5455.55|5455.78|5455.18|5456.15|5455.55|5455.78|5455.18|23
1722393700000|2024-07-31 02:41:40|5455.9|5455.3|5456.03|5455.43|5456.03|5455.43|5455.9|5455.3|2
1722393710000|2024-07-31 02:41:50|||||||||3
1722393720000|2024-07-31 02:42:00|5456.28|5455.68|5456.53|5455.93|5456.53|5455.93|5456.28|5455.68|16
1722393730000|2024-07-31 02:42:10|5456.4|5455.8|5456.28|5455.68|5456.4|5455.8|5456.28|5455.68|26
1722393740000|2024-07-31 02:42:20|5456.15|5455.55|5455.78|5455.18|5456.15|5455.55|5455.78|5455.18|11
1722393750000|2024-07-31 02:42:30|5455.53|5454.93|5455.53|5454.93|5455.65|5455.05|5455.53|5454.93|14
1722393760000|2024-07-31 02:42:40|5455.65|5455.05|5455.28|5454.68|5455.65|5455.05|5455.28|5454.68|29
1722393770000|2024-07-31 02:42:50|5455.15|5454.55|5455.28|5454.68|5455.28|5454.68|5455.03|5454.43|18
1722393780000|2024-07-31 02:43:00|5455.03|5454.43|5455.28|5454.68|5455.28|5454.68|5455.03|5454.43|11
1722393790000|2024-07-31 02:43:10|||||||||2
1722393800000|2024-07-31 02:43:20|5455.15|5454.55|5455.28|5454.68|5455.28|5454.68|5455.15|5454.55|11
1722393810000|2024-07-31 02:43:30|||||||||2
1722393820000|2024-07-31 02:43:40|||||||||6
1722393830000|2024-07-31 02:43:50|5455.4|5454.8|5455.4|5454.8|5455.78|5455.18|5455.4|5454.8|38
1722393840000|2024-07-31 02:44:00|5455.53|5454.93|5455.28|5454.68|5455.53|5454.93|5455.28|5454.68|10
1722393850000|2024-07-31 02:44:10|||||||||3
1722393860000|2024-07-31 02:44:20|||||||||3
1722393870000|2024-07-31 02:44:30|5455.53|5454.93|5455.53|5454.93|5455.53|5454.93|5455.53|5454.93|28
1722393880000|2024-07-31 02:44:40|5455.65|5455.05|5455.53|5454.93|5455.65|5455.05|5455.53|5454.93|6
1722393890000|2024-07-31 02:44:50|5455.4|5454.8|5455.28|5454.68|5455.4|5454.8|5455.28|5454.68|7
1722393900000|2024-07-31 02:45:00|5455.4|5454.8|5455.4|5454.8|5455.53|5454.93|5455.28|5454.68|7
1722393910000|2024-07-31 02:45:10|5455.53|5454.93|5455.78|5455.18|5455.78|5455.18|5455.53|5454.93|18
1722393920000|2024-07-31 02:45:20|||||||||2
1722393930000|2024-07-31 02:45:30|5455.9|5455.3|5455.78|5455.18|5456.03|5455.43|5455.78|5455.18|59
1722393940000|2024-07-31 02:45:40|5455.65|5455.05|5455.53|5454.93|5455.65|5455.05|5455.53|5454.93|2
1722393950000|2024-07-31 02:45:50|5455.28|5454.68|5455.53|5454.93|5455.53|5454.93|5455.28|5454.68|13
1722393960000|2024-07-31 02:46:00|5455.65|5455.05|5455.65|5455.05|5455.78|5455.18|5455.53|5454.93|21
1722393970000|2024-07-31 02:46:10|5455.53|5454.93|5455.65|5455.05|5455.65|5455.05|5455.53|5454.93|7
1722393980000|2024-07-31 02:46:20|5455.53|5454.93|5455.53|5454.93|5455.53|5454.93|5455.53|5454.93|2
1722393990000|2024-07-31 02:46:30|5455.4|5454.8|5455.4|5454.8|5455.4|5454.8|5455.28|5454.68|17
1722394000000|2024-07-31 02:46:40|5455.53|5454.93|5455.53|5454.93|5455.53|5454.93|5455.53|5454.93|3
1722394010000|2024-07-31 02:46:50|5455.4|5454.8|5455.4|5454.8|5455.4|5454.8|5455.4|5454.8|13
1722394020000|2024-07-31 02:47:00|5455.53|5454.93|5455.53|5454.93|5455.53|5454.93|5455.28|5454.68|4
1722394030000|2024-07-31 02:47:10|5455.4|5454.8|5455.28|5454.68|5455.4|5454.8|5455.28|5454.68|10
1722394040000|2024-07-31 02:47:20|||||||||4
1722394050000|2024-07-31 02:47:30|5455.4|5454.8|5455.53|5454.93|5455.53|5454.93|5455.4|5454.8|8
1722394060000|2024-07-31 02:47:40|5455.28|5454.68|5455.28|5454.68|5455.28|5454.68|5455.28|5454.68|9
1722394070000|2024-07-31 02:47:50|5455.4|5454.8|5455.28|5454.68|5455.53|5454.93|5455.28|5454.68|19
1722394080000|2024-07-31 02:48:00|||||||||4
1722394090000|2024-07-31 02:48:10|||||||||10
1722394100000|2024-07-31 02:48:20|||||||||4
1722394110000|2024-07-31 02:48:30|5455.53|5454.93|5455.53|5454.93|5455.53|5454.93|5455.28|5454.68|17
1722394120000|2024-07-31 02:48:40|5455.78|5455.18|5455.53|5454.93|5455.78|5455.18|5455.53|5454.93|13
1722394130000|2024-07-31 02:48:50|5455.65|5455.05|5455.53|5454.93|5455.78|5455.18|5455.53|5454.93|12
1722394150000|2024-07-31 02:49:10|5455.65|5455.05|5455.53|5454.93|5455.78|5455.18|5455.53|5454.93|11
1722394160000|2024-07-31 02:49:20|||||||||2
1722394170000|2024-07-31 02:49:30|5455.4|5454.8|5455.53|5454.93|5455.53|5454.93|5455.28|5454.68|4
1722394180000|2024-07-31 02:49:40|||||||||5
1722394200000|2024-07-31 02:50:00|5455.28|5454.68|5455.28|5454.68|5455.28|5454.68|5455.28|5454.68|8
1722394210000|2024-07-31 02:50:10|||||||||4
1722394220000|2024-07-31 02:50:20|||||||||2
1722394240000|2024-07-31 02:50:40|5455.4|5454.8|5455.28|5454.68|5455.4|5454.8|5455.28|5454.68|24
1722394250000|2024-07-31 02:50:50|5455.15|5454.55|5455.15|5454.55|5455.28|5454.68|5455.15|5454.55|3
1722394260000|2024-07-31 02:51:00|5455.03|5454.43|5455.4|5454.8|5455.4|5454.8|5455.03|5454.43|23
1722394270000|2024-07-31 02:51:10|5455.53|5454.93|5455.03|5454.43|5455.53|5454.93|5454.78|5454.18|112
1722394280000|2024-07-31 02:51:20|5454.9|5454.3|5455.03|5454.43|5455.15|5454.55|5454.9|5454.3|25
1722394290000|2024-07-31 02:51:30|5455.15|5454.55|5455.03|5454.43|5455.15|5454.55|5455.03|5454.43|11
1722394300000|2024-07-31 02:51:40|5455.15|5454.55|5455.78|5455.18|5455.78|5455.18|5455.15|5454.55|34
1722394310000|2024-07-31 02:51:50|5455.9|5455.3|5456.28|5455.68|5456.28|5455.68|5455.78|5455.18|28
1722394320000|2024-07-31 02:52:00|5456.15|5455.55|5456.28|5455.68|5456.28|5455.68|5456.15|5455.55|11
1722394330000|2024-07-31 02:52:10|||||||||4
1722394340000|2024-07-31 02:52:20|||||||||4
1722394350000|2024-07-31 02:52:30|5456.53|5455.93|5456.28|5455.68|5456.53|5455.93|5456.28|5455.68|9
1722394360000|2024-07-31 02:52:40|||||||||4
1722394370000|2024-07-31 02:52:50|5456.15|5455.55|5455.78|5455.18|5456.15|5455.55|5455.78|5455.18|12
1722394380000|2024-07-31 02:53:00|||||||||3
1722394390000|2024-07-31 02:53:10|5455.9|5455.3|5455.78|5455.18|5456.03|5455.43|5455.78|5455.18|8
1722394400000|2024-07-31 02:53:20|5455.9|5455.3|5456.03|5455.43|5456.03|5455.43|5455.78|5455.18|22
1722394410000|2024-07-31 02:53:30|5456.28|5455.68|5456.03|5455.43|5456.28|5455.68|5456.03|5455.43|24
1722394420000|2024-07-31 02:53:40|||||||||5
1722394430000|2024-07-31 02:53:50|5455.9|5455.3|5456.03|5455.43|5456.03|5455.43|5455.9|5455.3|9
1722394440000|2024-07-31 02:54:00|5456.28|5455.68|5456.28|5455.68|5456.28|5455.68|5456.28|5455.68|7
1722394450000|2024-07-31 02:54:10|||||||||4
1722394460000|2024-07-31 02:54:20|||||||||2
1722394470000|2024-07-31 02:54:30|5456.4|5455.8|5456.53|5455.93|5456.53|5455.93|5456.4|5455.8|9
1722394480000|2024-07-31 02:54:40|||||||||2
1722394500000|2024-07-31 02:55:00|5456.15|5455.55|5456.03|5455.43|5456.28|5455.68|5456.03|5455.43|24
1722394510000|2024-07-31 02:55:10|5456.15|5455.55|5456.28|5455.68|5456.28|5455.68|5456.15|5455.55|34
1722394520000|2024-07-31 02:55:20|||||||||8
1722394530000|2024-07-31 02:55:30|||||||||1
1722394540000|2024-07-31 02:55:40|||||||||9
1722394550000|2024-07-31 02:55:50|5456.4|5455.8|5456.4|5455.8|5456.53|5455.93|5456.4|5455.8|14
1722394560000|2024-07-31 02:56:00|5456.53|5455.93|5456.53|5455.93|5456.53|5455.93|5456.4|5455.8|3
1722394570000|2024-07-31 02:56:10|5456.4|5455.8|5456.53|5455.93|5456.53|5455.93|5456.4|5455.8|11
1722394580000|2024-07-31 02:56:20|5456.65|5456.05|5456.53|5455.93|5456.65|5456.05|5456.53|5455.93|17
1722394590000|2024-07-31 02:56:30|5456.65|5456.05|5456.78|5456.18|5456.78|5456.18|5456.65|5456.05|6
1722394600000|2024-07-31 02:56:40|5456.53|5455.93|5456.53|5455.93|5456.53|5455.93|5456.53|5455.93|15
1722394610000|2024-07-31 02:56:50|5456.65|5456.05|5456.65|5456.05|5456.78|5456.18|5456.65|5456.05|42
1722394620000|2024-07-31 02:57:00|5456.78|5456.18|5456.15|5455.55|5456.78|5456.18|5456.15|5455.55|60
1722394630000|2024-07-31 02:57:10|5456.28|5455.68|5456.4|5455.8|5456.4|5455.8|5456.28|5455.68|3
1722394640000|2024-07-31 02:57:20|5456.53|5455.93|5456.53|5455.93|5456.53|5455.93|5456.53|5455.93|2
1722394650000|2024-07-31 02:57:30|5456.15|5455.55|5456.28|5455.68|5456.28|5455.68|5456.15|5455.55|41
1722394660000|2024-07-31 02:57:40|5456.15|5455.55|5456.28|5455.68|5456.28|5455.68|5456.15|5455.55|4
1722394670000|2024-07-31 02:57:50|||||||||4
1722394680000|2024-07-31 02:58:00|5455.53|5454.93|5456.03|5455.43|5456.03|5455.43|5455.53|5454.93|60
1722394710000|2024-07-31 02:58:30|5455.9|5455.3|5456.03|5455.43|5456.03|5455.43|5455.78|5455.18|20
1722394720000|2024-07-31 02:58:40|||||||||10
1722394730000|2024-07-31 02:58:50|5456.15|5455.55|5456.03|5455.43|5456.28|5455.68|5456.03|5455.43|15
1722394740000|2024-07-31 02:59:00|5456.28|5455.68|5456.28|5455.68|5456.28|5455.68|5456.28|5455.68|20
1722394750000|2024-07-31 02:59:10|5456.03|5455.43|5456.28|5455.68|5456.28|5455.68|5456.03|5455.43|6
1722394760000|2024-07-31 02:59:20|5456.15|5455.55|5456.03|5455.43|5456.15|5455.55|5456.03|5455.43|8
1722394770000|2024-07-31 02:59:30|||||||||5
1722394780000|2024-07-31 02:59:40|5456.15|5455.55|5456.28|5455.68|5456.28|5455.68|5456.15|5455.55|14
1722394790000|2024-07-31 02:59:50|||||||||2
1722394800000|2024-07-31 03:00:00|5456.03|5455.43|5456.78|5456.18|5456.78|5456.18|5456.03|5455.43|52
1722394810000|2024-07-31 03:00:10|5456.65|5456.05|5456.53|5455.93|5456.65|5456.05|5456.53|5455.93|10
1722394820000|2024-07-31 03:00:20|5456.78|5456.18|5457.03|5456.43|5457.03|5456.43|5456.78|5456.18|14
1722394830000|2024-07-31 03:00:30|5457.15|5456.55|5457.03|5456.43|5457.15|5456.55|5457.03|5456.43|7
1722394840000|2024-07-31 03:00:40|5456.9|5456.3|5456.9|5456.3|5457.03|5456.43|5456.9|5456.3|33
1722394850000|2024-07-31 03:00:50|5457.03|5456.43|5456.53|5455.93|5457.03|5456.43|5456.53|5455.93|7
1722394860000|2024-07-31 03:01:00|5456.4|5455.8|5456.03|5455.43|5456.4|5455.8|5456.03|5455.43|27
1722394870000|2024-07-31 03:01:10|5455.9|5455.3|5455.78|5455.18|5455.9|5455.3|5455.53|5454.93|19
1722394880000|2024-07-31 03:01:20|5455.65|5455.05|5455.4|5454.8|5455.78|5455.18|5455.28|5454.68|37
1722394890000|2024-07-31 03:01:30|5455.28|5454.68|5455.03|5454.43|5455.4|5454.8|5455.03|5454.43|15
1722394900000|2024-07-31 03:01:40|||||||||6
1722394910000|2024-07-31 03:01:50|5455.15|5454.55|5455.53|5454.93|5455.53|5454.93|5455.15|5454.55|19
1722394920000|2024-07-31 03:02:00|5455.65|5455.05|5455.78|5455.18|5455.78|5455.18|5455.65|5455.05|10
1722394930000|2024-07-31 03:02:10|||||||||14
1722394940000|2024-07-31 03:02:20|5455.65|5455.05|5455.78|5455.18|5455.78|5455.18|5455.65|5455.05|14
1722394950000|2024-07-31 03:02:30|5455.9|5455.3|5456.28|5455.68|5456.28|5455.68|5455.9|5455.3|35
1722394960000|2024-07-31 03:02:40|5456.03|5455.43|5455.53|5454.93|5456.03|5455.43|5455.53|5454.93|38
1722394970000|2024-07-31 03:02:50|5455.65|5455.05|5455.53|5454.93|5455.78|5455.18|5455.53|5454.93|16
1722394980000|2024-07-31 03:03:00|5455.65|5455.05|5455.78|5455.18|5455.78|5455.18|5455.53|5454.93|8
1722394990000|2024-07-31 03:03:10|5455.9|5455.3|5455.78|5455.18|5455.9|5455.3|5455.78|5455.18|34
1722395000000|2024-07-31 03:03:20|5455.9|5455.3|5455.9|5455.3|5455.9|5455.3|5455.9|5455.3|15
1722395010000|2024-07-31 03:03:30|5455.78|5455.18|5455.78|5455.18|5455.78|5455.18|5455.78|5455.18|4
1722395020000|2024-07-31 03:03:40|5455.9|5455.3|5455.78|5455.18|5456.03|5455.43|5455.78|5455.18|18
1722395030000|2024-07-31 03:03:50|5455.9|5455.3|5455.9|5455.3|5456.03|5455.43|5455.78|5455.18|4
1722395040000|2024-07-31 03:04:00|5455.78|5455.18|5455.78|5455.18|5455.78|5455.18|5455.78|5455.18|4
1722395050000|2024-07-31 03:04:10|5455.53|5454.93|5455.53|5454.93|5455.53|5454.93|5455.53|5454.93|18
1722395070000|2024-07-31 03:04:30|5455.65|5455.05|5455.78|5455.18|5455.78|5455.18|5455.65|5455.05|23
1722395080000|2024-07-31 03:04:40|||||||||1
1722395090000|2024-07-31 03:04:50|5455.65|5455.05|5455.53|5454.93|5455.65|5455.05|5455.53|5454.93|5
1722395100000|2024-07-31 03:05:00|5455.65|5455.05|5455.65|5455.05|5455.78|5455.18|5455.53|5454.93|18
1722395110000|2024-07-31 03:05:10|5455.78|5455.18|5455.78|5455.18|5455.78|5455.18|5455.53|5454.93|5
1722395130000|2024-07-31 03:05:30|5455.65|5455.05|5455.53|5454.93|5455.65|5455.05|5455.53|5454.93|21
1722395140000|2024-07-31 03:05:40|5455.65|5455.05|5455.53|5454.93|5455.65|5455.05|5455.53|5454.93|1
1722395150000|2024-07-31 03:05:50|||||||||5
1722395160000|2024-07-31 03:06:00|5455.65|5455.05|5455.03|5454.43|5455.65|5455.05|5455.03|5454.43|29
1722395170000|2024-07-31 03:06:10|5455.15|5454.55|5455.53|5454.93|5455.53|5454.93|5455.03|5454.43|36
1722395180000|2024-07-31 03:06:20|5455.4|5454.8|5455.28|5454.68|5455.4|5454.8|5455.28|5454.68|37
1722395200000|2024-07-31 03:06:40|5455.15|5454.55|5455.28|5454.68|5455.28|5454.68|5455.15|5454.55|17
1722395210000|2024-07-31 03:06:50|5455.15|5454.55|5455.15|5454.55|5455.28|5454.68|5455.15|5454.55|4
1722395220000|2024-07-31 03:07:00|5455.28|5454.68|5455.28|5454.68|5455.28|5454.68|5455.28|5454.68|4
1722395230000|2024-07-31 03:07:10|||||||||1
1722395240000|2024-07-31 03:07:20|5455.15|5454.55|5455.4|5454.8|5455.53|5454.93|5455.15|5454.55|10
1722395250000|2024-07-31 03:07:30|5455.53|5454.93|5455.15|5454.55|5455.53|5454.93|5455.15|5454.55|19
1722395260000|2024-07-31 03:07:40|5455.03|5454.43|5455.03|5454.43|5455.03|5454.43|5454.78|5454.18|44
1722395270000|2024-07-31 03:07:50|||||||||10
1722395280000|2024-07-31 03:08:00|||||||||2
1722395290000|2024-07-31 03:08:10|5454.9|5454.3|5454.9|5454.3|5455.03|5454.43|5454.9|5454.3|27
1722395300000|2024-07-31 03:08:20|5454.78|5454.18|5455.03|5454.43|5455.03|5454.43|5454.78|5454.18|4
1722395310000|2024-07-31 03:08:30|5454.9|5454.3|5455.03|5454.43|5455.03|5454.43|5454.9|5454.3|12
1722395320000|2024-07-31 03:08:40|5454.78|5454.18|5454.78|5454.18|5454.78|5454.18|5454.78|5454.18|15
1722395330000|2024-07-31 03:08:50|||||||||34
1722395340000|2024-07-31 03:09:00|5454.65|5454.05|5454.65|5454.05|5454.78|5454.18|5454.65|5454.05|5
1722395350000|2024-07-31 03:09:10|5454.78|5454.18|5454.53|5453.93|5454.78|5454.18|5454.53|5453.93|4
1722395360000|2024-07-31 03:09:20|||||||||107
1722395370000|2024-07-31 03:09:30|||||||||14
1722395380000|2024-07-31 03:09:40|5454.65|5454.05|5454.78|5454.18|5454.78|5454.18|5454.65|5454.05|97
1722395390000|2024-07-31 03:09:50|5454.65|5454.05|5454.65|5454.05|5454.65|5454.05|5454.65|5454.05|31
1722395400000|2024-07-31 03:10:00|5454.53|5453.93|5454.78|5454.18|5454.78|5454.18|5454.53|5453.93|3
1722395410000|2024-07-31 03:10:10|5454.9|5454.3|5455.28|5454.68|5455.53|5454.93|5454.9|5454.3|86
1722395420000|2024-07-31 03:10:20|5455.4|5454.8|5455.28|5454.68|5455.4|5454.8|5455.28|5454.68|3
1722395430000|2024-07-31 03:10:30|5455.4|5454.8|5455.53|5454.93|5455.53|5454.93|5455.28|5454.68|5
1722395440000|2024-07-31 03:10:40|5455.65|5455.05|5455.53|5454.93|5455.65|5455.05|5455.53|5454.93|14
1722395450000|2024-07-31 03:10:50|||||||||5
1722395460000|2024-07-31 03:11:00|5455.03|5454.43|5455.03|5454.43|5455.03|5454.43|5455.03|5454.43|114
1722395480000|2024-07-31 03:11:20|5455.15|5454.55|5455.53|5454.93|5455.53|5454.93|5455.15|5454.55|27
1722395490000|2024-07-31 03:11:30|||||||||1
1722395500000|2024-07-31 03:11:40|5455.78|5455.18|5455.78|5455.18|5455.78|5455.18|5455.78|5455.18|11
1722395510000|2024-07-31 03:11:50|||||||||8
1722395520000|2024-07-31 03:12:00|5455.53|5454.93|5455.53|5454.93|5455.53|5454.93|5455.53|5454.93|66
1722395530000|2024-07-31 03:12:10|||||||||1
1722395550000|2024-07-31 03:12:30|5455.65|5455.05|5455.65|5455.05|5455.65|5455.05|5455.65|5455.05|9
1722395560000|2024-07-31 03:12:40|5455.78|5455.18|5455.65|5455.05|5455.78|5455.18|5455.53|5454.93|6
1722395570000|2024-07-31 03:12:50|5455.78|5455.18|5455.78|5455.18|5455.78|5455.18|5455.65|5455.05|5
1722395580000|2024-07-31 03:13:00|5455.65|5455.05|5455.78|5455.18|5455.78|5455.18|5455.53|5454.93|16
1722395590000|2024-07-31 03:13:10|5455.9|5455.3|5455.78|5455.18|5456.03|5455.43|5455.78|5455.18|7
1722395600000|2024-07-31 03:13:20|5456.03|5455.43|5456.03|5455.43|5456.03|5455.43|5455.9|5455.3|9
1722395610000|2024-07-31 03:13:30|5455.78|5455.18|5455.78|5455.18|5455.9|5455.3|5455.78|5455.18|24
1722395620000|2024-07-31 03:13:40|5455.65|5455.05|5455.78|5455.18|5455.78|5455.18|5455.65|5455.05|18
1722395630000|2024-07-31 03:13:50|5455.4|5454.8|5455.03|5454.43|5455.4|5454.8|5454.78|5454.18|85
1722395640000|2024-07-31 03:14:00|5454.9|5454.3|5455.03|5454.43|5455.03|5454.43|5454.9|5454.3|12
1722395650000|2024-07-31 03:14:10|5455.28|5454.68|5455.28|5454.68|5455.28|5454.68|5455.28|5454.68|10
1722395660000|2024-07-31 03:14:20|||||||||4
1722395670000|2024-07-31 03:14:30|5455.03|5454.43|5455.03|5454.43|5455.03|5454.43|5455.03|5454.43|8
1722395680000|2024-07-31 03:14:40|5455.28|5454.68|5455.03|5454.43|5455.28|5454.68|5455.03|5454.43|41
1722395700000|2024-07-31 03:15:00|5455.15|5454.55|5455.28|5454.68|5455.28|5454.68|5455.03|5454.43|24
1722395710000|2024-07-31 03:15:10|||||||||4
1722395720000|2024-07-31 03:15:20|||||||||9
1722395730000|2024-07-31 03:15:30|5455.15|5454.55|5455.03|5454.43|5455.15|5454.55|5455.03|5454.43|14
1722395740000|2024-07-31 03:15:40|5455.15|5454.55|5455.28|5454.68|5455.28|5454.68|5455.15|5454.55|8
1722395750000|2024-07-31 03:15:50|5455.53|5454.93|5455.53|5454.93|5455.78|5455.18|5455.53|5454.93|20
1722395760000|2024-07-31 03:16:00|5455.65|5455.05|5455.78|5455.18|5455.78|5455.18|5455.53|5454.93|4
1722395770000|2024-07-31 03:16:10|5455.65|5455.05|5455.65|5455.05|5455.65|5455.05|5455.53|5454.93|2
1722395780000|2024-07-31 03:16:20|5455.53|5454.93|5455.78|5455.18|5455.78|5455.18|5455.53|5454.93|2
1722395790000|2024-07-31 03:16:30|||||||||1
1722395800000|2024-07-31 03:16:40|5455.9|5455.3|5456.03|5455.43|5456.03|5455.43|5455.78|5455.18|9
1722395810000|2024-07-31 03:16:50|5455.9|5455.3|5456.03|5455.43|5456.03|5455.43|5455.9|5455.3|6
1722395820000|2024-07-31 03:17:00|5455.9|5455.3|5455.78|5455.18|5455.9|5455.3|5455.78|5455.18|17
1722395830000|2024-07-31 03:17:10|||||||||13
1722395840000|2024-07-31 03:17:20|5455.65|5455.05|5455.78|5455.18|5455.78|5455.18|5455.65|5455.05|23
1722395850000|2024-07-31 03:17:30|||||||||3
1722395860000|2024-07-31 03:17:40|||||||||4
1722395870000|2024-07-31 03:17:50|5455.65|5455.05|5455.78|5455.18|5455.78|5455.18|5455.53|5454.93|13
1722395880000|2024-07-31 03:18:00|||||||||2
1722395900000|2024-07-31 03:18:20|5455.53|5454.93|5455.53|5454.93|5455.53|5454.93|5455.53|5454.93|12
1722395910000|2024-07-31 03:18:30|5455.65|5455.05|5455.53|5454.93|5455.65|5455.05|5455.53|5454.93|5
1722395920000|2024-07-31 03:18:40|5455.65|5455.05|5455.78|5455.18|5455.78|5455.18|5455.65|5455.05|4
1722395930000|2024-07-31 03:18:50|5455.65|5455.05|5455.53|5454.93|5455.65|5455.05|5455.53|5454.93|9
1722395940000|2024-07-31 03:19:00|5455.65|5455.05|5455.78|5455.18|5455.78|5455.18|5455.65|5455.05|7
1722395950000|2024-07-31 03:19:10|5455.65|5455.05|5455.53|5454.93|5455.65|5455.05|5455.53|5454.93|2
1722395960000|2024-07-31 03:19:20|5455.65|5455.05|5455.53|5454.93|5455.65|5455.05|5455.53|5454.93|4
1722395970000|2024-07-31 03:19:30|5455.65|5455.05|5455.78|5455.18|5455.78|5455.18|5455.65|5455.05|6
1722395990000|2024-07-31 03:19:50|5455.53|5454.93|5455.78|5455.18|5455.78|5455.18|5455.53|5454.93|10
1722396000000|2024-07-31 03:20:00|5455.65|5455.05|5455.53|5454.93|5455.65|5455.05|5455.53|5454.93|12
1722396010000|2024-07-31 03:20:10|||||||||5
1722396020000|2024-07-31 03:20:20|5455.28|5454.68|5455.28|5454.68|5455.28|5454.68|5455.28|5454.68|20
1722396040000|2024-07-31 03:20:40|5455.4|5454.8|5455.53|5454.93|5455.53|5454.93|5455.4|5454.8|19
1722396050000|2024-07-31 03:20:50|5455.4|5454.8|5455.53|5454.93|5455.53|5454.93|5455.28|5454.68|16
1722396060000|2024-07-31 03:21:00|5455.4|5454.8|5455.53|5454.93|5455.53|5454.93|5455.4|5454.8|9
1722396070000|2024-07-31 03:21:10|||||||||2
1722396090000|2024-07-31 03:21:30|5455.65|5455.05|5455.78|5455.18|5456.03|5455.43|5455.65|5455.05|28
1722396100000|2024-07-31 03:21:40|5455.65|5455.05|5455.53|5454.93|5455.78|5455.18|5455.53|5454.93|14
1722396120000|2024-07-31 03:22:00|5455.65|5455.05|5455.65|5455.05|5455.65|5455.05|5455.53|5454.93|2
1722396130000|2024-07-31 03:22:10|5455.78|5455.18|5455.78|5455.18|5455.78|5455.18|5455.78|5455.18|5
1722396140000|2024-07-31 03:22:20|5455.65|5455.05|5455.78|5455.18|5455.78|5455.18|5455.65|5455.05|7
1722396150000|2024-07-31 03:22:30|5455.65|5455.05|5455.53|5454.93|5455.65|5455.05|5455.53|5454.93|4
1722396160000|2024-07-31 03:22:40|5455.65|5455.05|5455.53|5454.93|5455.65|5455.05|5455.53|5454.93|2
1722396180000|2024-07-31 03:23:00|5455.65|5455.05|5455.53|5454.93|5455.65|5455.05|5455.53|5454.93|7
1722396190000|2024-07-31 03:23:10|5455.65|5455.05|5455.53|5454.93|5455.65|5455.05|5455.53|5454.93|3
1722396200000|2024-07-31 03:23:20|5455.65|5455.05|5455.28|5454.68|5455.65|5455.05|5455.28|5454.68|143
1722396210000|2024-07-31 03:23:30|5455.53|5454.93|5455.53|5454.93|5455.53|5454.93|5455.53|5454.93|11
1722396220000|2024-07-31 03:23:40|5455.28|5454.68|5455.28|5454.68|5455.28|5454.68|5455.28|5454.68|15
1722396230000|2024-07-31 03:23:50|5455.4|5454.8|5455.53|5454.93|5455.53|5454.93|5455.28|5454.68|12
1722396240000|2024-07-31 03:24:00|||||||||2
1722396250000|2024-07-31 03:24:10|5455.65|5455.05|5455.78|5455.18|5455.78|5455.18|5455.53|5454.93|14
1722396260000|2024-07-31 03:24:20|5455.53|5454.93|5455.78|5455.18|5455.78|5455.18|5455.53|5454.93|9
1722396270000|2024-07-31 03:24:30|||||||||3
1722396280000|2024-07-31 03:24:40|||||||||2
1722396290000|2024-07-31 03:24:50|5455.03|5454.43|5455.28|5454.68|5455.28|5454.68|5455.03|5454.43|227
1722396300000|2024-07-31 03:25:00|||||||||4
1722396320000|2024-07-31 03:25:20|||||||||25
1722396330000|2024-07-31 03:25:30|5455.4|5454.8|5455.28|5454.68|5455.4|5454.8|5455.28|5454.68|22
1722396340000|2024-07-31 03:25:40|||||||||4
1722396350000|2024-07-31 03:25:50|5455.15|5454.55|5455.03|5454.43|5455.15|5454.55|5455.03|5454.43|17
1722396360000|2024-07-31 03:26:00|5454.9|5454.3|5454.78|5454.18|5454.9|5454.3|5454.78|5454.18|11
1722396370000|2024-07-31 03:26:10|5454.9|5454.3|5454.78|5454.18|5454.9|5454.3|5454.78|5454.18|4
1722396380000|2024-07-31 03:26:20|5454.9|5454.3|5455.03|5454.43|5455.03|5454.43|5454.78|5454.18|15
1722396390000|2024-07-31 03:26:30|||||||||17
1722396400000|2024-07-31 03:26:40|||||||||3
1722396410000|2024-07-31 03:26:50|||||||||9
1722396420000|2024-07-31 03:27:00|||||||||5
1722396430000|2024-07-31 03:27:10|5454.9|5454.3|5454.53|5453.93|5454.9|5454.3|5454.53|5453.93|21
1722396440000|2024-07-31 03:27:20|5454.65|5454.05|5454.78|5454.18|5454.78|5454.18|5454.65|5454.05|8
1722396450000|2024-07-31 03:27:30|5454.65|5454.05|5454.53|5453.93|5454.65|5454.05|5454.53|5453.93|9
1722396460000|2024-07-31 03:27:40|5454.65|5454.05|5454.78|5454.18|5454.78|5454.18|5454.65|5454.05|22
1722396470000|2024-07-31 03:27:50|5454.9|5454.3|5454.78|5454.18|5454.9|5454.3|5454.78|5454.18|8
1722396480000|2024-07-31 03:28:00|5454.9|5454.3|5455.03|5454.43|5455.03|5454.43|5454.9|5454.3|29
1722396490000|2024-07-31 03:28:10|5455.15|5454.55|5455.28|5454.68|5455.28|5454.68|5455.15|5454.55|8
1722396500000|2024-07-31 03:28:20|5455.15|5454.55|5455.28|5454.68|5455.28|5454.68|5455.03|5454.43|22
1722396510000|2024-07-31 03:28:30|5455.4|5454.8|5455.28|5454.68|5455.53|5454.93|5455.28|5454.68|10
1722396530000|2024-07-31 03:28:50|5455.4|5454.8|5455.28|5454.68|5455.53|5454.93|5455.28|5454.68|7
1722396540000|2024-07-31 03:29:00|||||||||1
1722396550000|2024-07-31 03:29:10|||||||||9
1722396570000|2024-07-31 03:29:30|||||||||4
1722396580000|2024-07-31 03:29:40|||||||||9
1722396590000|2024-07-31 03:29:50|5455.4|5454.8|5455.28|5454.68|5455.53|5454.93|5455.28|5454.68|10
1722396600000|2024-07-31 03:30:00|5455.4|5454.8|5455.28|5454.68|5455.53|5454.93|5455.28|5454.68|6
1722396610000|2024-07-31 03:30:10|5455.4|5454.8|5455.53|5454.93|5455.53|5454.93|5455.4|5454.8|17
1722396620000|2024-07-31 03:30:20|5455.65|5455.05|5455.78|5455.18|5455.78|5455.18|5455.65|5455.05|10
1722396630000|2024-07-31 03:30:30|||||||||3
1722396640000|2024-07-31 03:30:40|||||||||6
1722396650000|2024-07-31 03:30:50|||||||||4
1722396660000|2024-07-31 03:31:00|||||||||2
1722396670000|2024-07-31 03:31:10|||||||||2
1722396690000|2024-07-31 03:31:30|5455.53|5454.93|5455.53|5454.93|5455.53|5454.93|5455.53|5454.93|35
1722396700000|2024-07-31 03:31:40|||||||||12
1722396710000|2024-07-31 03:31:50|5455.65|5455.05|5455.53|5454.93|5455.65|5455.05|5455.53|5454.93|7
1722396720000|2024-07-31 03:32:00|5455.65|5455.05|5455.78|5455.18|5455.78|5455.18|5455.53|5454.93|2
1722396730000|2024-07-31 03:32:10|5455.65|5455.05|5455.78|5455.18|5455.78|5455.18|5455.53|5454.93|22
1722396740000|2024-07-31 03:32:20|5455.28|5454.68|5455.53|5454.93|5455.53|5454.93|5455.28|5454.68|86
1722396750000|2024-07-31 03:32:30|5455.03|5454.43|5454.78|5454.18|5455.03|5454.43|5454.78|5454.18|61
1722396760000|2024-07-31 03:32:40|||||||||6
1722396770000|2024-07-31 03:32:50|5454.9|5454.3|5455.03|5454.43|5455.03|5454.43|5454.9|5454.3|13
1722396780000|2024-07-31 03:33:00|5455.15|5454.55|5455.03|5454.43|5455.15|5454.55|5455.03|5454.43|8
1722396790000|2024-07-31 03:33:10|5455.15|5454.55|5455.28|5454.68|5455.28|5454.68|5455.03|5454.43|4
1722396800000|2024-07-31 03:33:20|5455.53|5454.93|5455.53|5454.93|5455.53|5454.93|5455.53|5454.93|15
1722396810000|2024-07-31 03:33:30|||||||||7
1722396820000|2024-07-31 03:33:40|5455.65|5455.05|5455.53|5454.93|5455.65|5455.05|5455.53|5454.93|15
1722396830000|2024-07-31 03:33:50|5455.65|5455.05|5455.78|5455.18|5455.78|5455.18|5455.65|5455.05|6
1722396840000|2024-07-31 03:34:00|||||||||5
1722396870000|2024-07-31 03:34:30|5455.9|5455.3|5456.03|5455.43|5456.03|5455.43|5455.9|5455.3|33
1722396880000|2024-07-31 03:34:40|||||||||6
1722396890000|2024-07-31 03:34:50|||||||||6
1722396900000|2024-07-31 03:35:00|5455.78|5455.18|5455.78|5455.18|5455.9|5455.3|5455.78|5455.18|8
1722396910000|2024-07-31 03:35:10|5456.03|5455.43|5456.03|5455.43|5456.03|5455.43|5456.03|5455.43|8
1722396920000|2024-07-31 03:35:20|||||||||2
1722396930000|2024-07-31 03:35:30|5455.78|5455.18|5456.03|5455.43|5456.03|5455.43|5455.78|5455.18|55
1722396940000|2024-07-31 03:35:40|5455.9|5455.3|5455.78|5455.18|5455.9|5455.3|5455.78|5455.18|4
1722396950000|2024-07-31 03:35:50|||||||||2
1722396960000|2024-07-31 03:36:00|||||||||4
1722396970000|2024-07-31 03:36:10|||||||||2
1722397000000|2024-07-31 03:36:40|5455.9|5455.3|5456.03|5455.43|5456.03|5455.43|5455.9|5455.3|11
1722397010000|2024-07-31 03:36:50|5455.9|5455.3|5455.9|5455.3|5456.03|5455.43|5455.78|5455.18|13
1722397020000|2024-07-31 03:37:00|5455.78|5455.18|5455.78|5455.18|5455.78|5455.18|5455.78|5455.18|0
1722397030000|2024-07-31 03:37:10|5456.03|5455.43|5456.03|5455.43|5456.03|5455.43|5456.03|5455.43|24
1722397040000|2024-07-31 03:37:20|5455.9|5455.3|5455.9|5455.3|5456.03|5455.43|5455.9|5455.3|8
1722397050000|2024-07-31 03:37:30|5456.03|5455.43|5456.03|5455.43|5456.03|5455.43|5455.9|5455.3|7
1722397060000|2024-07-31 03:37:40|||||||||4
1722397070000|2024-07-31 03:37:50|||||||||4
1722397110000|2024-07-31 03:38:30|5456.15|5455.55|5456.28|5455.68|5456.28|5455.68|5456.03|5455.43|24
1722397120000|2024-07-31 03:38:40|5456.4|5455.8|5456.53|5455.93|5456.53|5455.93|5456.4|5455.8|18
1722397130000|2024-07-31 03:38:50|5456.4|5455.8|5456.4|5455.8|5456.53|5455.93|5456.4|5455.8|22
1722397140000|2024-07-31 03:39:00|5456.53|5455.93|5456.03|5455.43|5456.53|5455.93|5456.03|5455.43|14
1722397150000|2024-07-31 03:39:10|5456.15|5455.55|5456.03|5455.43|5456.15|5455.55|5456.03|5455.43|3
1722397160000|2024-07-31 03:39:20|5456.15|5455.55|5456.28|5455.68|5456.28|5455.68|5456.15|5455.55|6
1722397170000|2024-07-31 03:39:30|5456.15|5455.55|5456.15|5455.55|5456.15|5455.55|5456.15|5455.55|10
1722397180000|2024-07-31 03:39:40|5456.03|5455.43|5456.03|5455.43|5456.03|5455.43|5456.03|5455.43|21
1722397190000|2024-07-31 03:39:50|5456.15|5455.55|5456.15|5455.55|5456.15|5455.55|5456.15|5455.55|11
1722397200000|2024-07-31 03:40:00|5456.03|5455.43|5456.15|5455.55|5456.28|5455.68|5456.03|5455.43|6
1722397210000|2024-07-31 03:40:10|5456.28|5455.68|5455.78|5455.18|5456.28|5455.68|5455.78|5455.18|51
1722397220000|2024-07-31 03:40:20|||||||||1
1722397240000|2024-07-31 03:40:40|5455.9|5455.3|5456.03|5455.43|5456.03|5455.43|5455.9|5455.3|14
1722397250000|2024-07-31 03:40:50|||||||||2
1722397270000|2024-07-31 03:41:10|5456.15|5455.55|5456.28|5455.68|5456.28|5455.68|5456.15|5455.55|21
1722397290000|2024-07-31 03:41:30|5456.4|5455.8|5456.53|5455.93|5456.53|5455.93|5456.4|5455.8|10
1722397300000|2024-07-31 03:41:40|||||||||24
1722397310000|2024-07-31 03:41:50|5456.65|5456.05|5456.65|5456.05|5456.78|5456.18|5456.53|5455.93|14
1722397320000|2024-07-31 03:42:00|5456.78|5456.18|5456.53|5455.93|5456.78|5456.18|5456.53|5455.93|5
1722397340000|2024-07-31 03:42:20|5456.65|5456.05|5456.65|5456.05|5456.78|5456.18|5456.65|5456.05|8
1722397350000|2024-07-31 03:42:30|5456.53|5455.93|5456.53|5455.93|5456.53|5455.93|5456.53|5455.93|23
1722397360000|2024-07-31 03:42:40|||||||||9
1722397380000|2024-07-31 03:43:00|||||||||1
1722397390000|2024-07-31 03:43:10|5456.4|5455.8|5456.53|5455.93|5456.53|5455.93|5456.28|5455.68|12
1722397400000|2024-07-31 03:43:20|||||||||4
1722397410000|2024-07-31 03:43:30|5456.65|5456.05|5456.53|5455.93|5456.65|5456.05|5456.53|5455.93|2
1722397420000|2024-07-31 03:43:40|5456.4|5455.8|5456.53|5455.93|5456.53|5455.93|5456.4|5455.8|6
1722397430000|2024-07-31 03:43:50|5456.4|5455.8|5456.53|5455.93|5456.53|5455.93|5456.4|5455.8|3
1722397440000|2024-07-31 03:44:00|5456.4|5455.8|5456.53|5455.93|5456.53|5455.93|5456.4|5455.8|11
1722397450000|2024-07-31 03:44:10|5456.4|5455.8|5456.53|5455.93|5456.53|5455.93|5456.28|5455.68|4
1722397460000|2024-07-31 03:44:20|||||||||11
1722397470000|2024-07-31 03:44:30|5456.65|5456.05|5456.78|5456.18|5456.78|5456.18|5456.53|5455.93|18
1722397480000|2024-07-31 03:44:40|5456.53|5455.93|5456.53|5455.93|5456.53|5455.93|5456.53|5455.93|3
1722397490000|2024-07-31 03:44:50|5456.65|5456.05|5456.53|5455.93|5456.78|5456.18|5456.53|5455.93|7
1722397500000|2024-07-31 03:45:00|||||||||3
1722397520000|2024-07-31 03:45:20|5456.65|5456.05|5456.28|5455.68|5456.78|5456.18|5456.28|5455.68|71
1722397530000|2024-07-31 03:45:30|||||||||4
1722397550000|2024-07-31 03:45:50|5456.4|5455.8|5455.9|5455.3|5456.4|5455.8|5455.78|5455.18|46
1722397560000|2024-07-31 03:46:00|5456.03|5455.43|5456.03|5455.43|5456.03|5455.43|5455.9|5455.3|16
1722397570000|2024-07-31 03:46:10|5455.9|5455.3|5456.03|5455.43|5456.03|5455.43|5455.78|5455.18|8
1722397580000|2024-07-31 03:46:20|5456.28|5455.68|5456.28|5455.68|5456.28|5455.68|5456.28|5455.68|6
1722397590000|2024-07-31 03:46:30|5456.15|5455.55|5456.03|5455.43|5456.28|5455.68|5456.03|5455.43|11
1722397610000|2024-07-31 03:46:50|5456.15|5455.55|5456.15|5455.55|5456.15|5455.55|5456.15|5455.55|5
1722397620000|2024-07-31 03:47:00|5456.03|5455.43|5456.15|5455.55|5456.28|5455.68|5456.03|5455.43|5
1722397630000|2024-07-31 03:47:10|5456.03|5455.43|5455.78|5455.18|5456.03|5455.43|5455.78|5455.18|7
1722397640000|2024-07-31 03:47:20|||||||||16
1722397650000|2024-07-31 03:47:30|||||||||3
1722397660000|2024-07-31 03:47:40|5455.9|5455.3|5456.03|5455.43|5456.03|5455.43|5455.9|5455.3|11
1722397670000|2024-07-31 03:47:50|||||||||5
1722397690000|2024-07-31 03:48:10|5455.9|5455.3|5455.9|5455.3|5455.9|5455.3|5455.9|5455.3|7
1722397700000|2024-07-31 03:48:20|5455.78|5455.18|5455.78|5455.18|5455.78|5455.18|5455.78|5455.18|0
1722397710000|2024-07-31 03:48:30|5455.65|5455.05|5455.78|5455.18|5455.78|5455.18|5455.65|5455.05|27
1722397720000|2024-07-31 03:48:40|5455.65|5455.05|5455.78|5455.18|5455.78|5455.18|5455.65|5455.05|20
1722397730000|2024-07-31 03:48:50|5455.9|5455.3|5455.9|5455.3|5455.9|5455.3|5455.9|5455.3|8
1722397740000|2024-07-31 03:49:00|5456.03|5455.43|5455.9|5455.3|5456.03|5455.43|5455.9|5455.3|4
1722397750000|2024-07-31 03:49:10|5456.03|5455.43|5456.03|5455.43|5456.03|5455.43|5456.03|5455.43|0
1722397760000|2024-07-31 03:49:20|||||||||7
1722397770000|2024-07-31 03:49:30|5456.15|5455.55|5456.28|5455.68|5456.28|5455.68|5456.15|5455.55|8
1722397780000|2024-07-31 03:49:40|||||||||3
1722397790000|2024-07-31 03:49:50|||||||||2
1722397810000|2024-07-31 03:50:10|||||||||5
1722397820000|2024-07-31 03:50:20|5456.15|5455.55|5456.28|5455.68|5456.28|5455.68|5456.15|5455.55|18
1722397830000|2024-07-31 03:50:30|||||||||3
1722397850000|2024-07-31 03:50:50|5456.4|5455.8|5456.28|5455.68|5456.4|5455.8|5456.28|5455.68|13
1722397860000|2024-07-31 03:51:00|5456.4|5455.8|5456.53|5455.93|5456.53|5455.93|5456.4|5455.8|5
1722397880000|2024-07-31 03:51:20|||||||||8
1722397890000|2024-07-31 03:51:30|||||||||4
1722397900000|2024-07-31 03:51:40|||||||||1
1722397910000|2024-07-31 03:51:50|||||||||4
1722397920000|2024-07-31 03:52:00|5456.28|5455.68|5456.28|5455.68|5456.28|5455.68|5456.28|5455.68|5
1722397930000|2024-07-31 03:52:10|5456.53|5455.93|5456.53|5455.93|5456.53|5455.93|5456.53|5455.93|10
1722397940000|2024-07-31 03:52:20|||||||||99
1722397950000|2024-07-31 03:52:30|||||||||3
1722397960000|2024-07-31 03:52:40|||||||||5
1722397970000|2024-07-31 03:52:50|||||||||3
1722397980000|2024-07-31 03:53:00|||||||||2
1722397990000|2024-07-31 03:53:10|5456.28|5455.68|5456.28|5455.68|5456.28|5455.68|5456.28|5455.68|58
1722398010000|2024-07-31 03:53:30|||||||||3
1722398030000|2024-07-31 03:53:50|5456.03|5455.43|5456.03|5455.43|5456.03|5455.43|5456.03|5455.43|10
1722398040000|2024-07-31 03:54:00|5456.15|5455.55|5456.03|5455.43|5456.28|5455.68|5456.03|5455.43|9
1722398050000|2024-07-31 03:54:10|5456.15|5455.55|5456.03|5455.43|5456.15|5455.55|5456.03|5455.43|0
1722398060000|2024-07-31 03:54:20|||||||||6
1722398070000|2024-07-31 03:54:30|5455.9|5455.3|5455.9|5455.3|5456.03|5455.43|5455.78|5455.18|38
1722398080000|2024-07-31 03:54:40|5456.03|5455.43|5455.9|5455.3|5456.03|5455.43|5455.9|5455.3|1
1722398090000|2024-07-31 03:54:50|5455.78|5455.18|5455.78|5455.18|5455.78|5455.18|5455.78|5455.18|0
1722398100000|2024-07-31 03:55:00|5455.9|5455.3|5455.9|5455.3|5456.03|5455.43|5455.78|5455.18|5
1722398110000|2024-07-31 03:55:10|5455.78|5455.18|5455.78|5455.18|5455.9|5455.3|5455.78|5455.18|5
1722398120000|2024-07-31 03:55:20|5455.9|5455.3|5455.28|5454.68|5456.03|5455.43|5455.28|5454.68|112
1722398130000|2024-07-31 03:55:30|5455.53|5454.93|5455.78|5455.18|5455.78|5455.18|5455.53|5454.93|90
1722398140000|2024-07-31 03:55:40|||||||||8
1722398150000|2024-07-31 03:55:50|5455.9|5455.3|5456.03|5455.43|5456.03|5455.43|5455.9|5455.3|22
1722398160000|2024-07-31 03:56:00|5456.15|5455.55|5456.15|5455.55|5456.15|5455.55|5456.15|5455.55|7
1722398170000|2024-07-31 03:56:10|5456.28|5455.68|5455.53|5454.93|5456.28|5455.68|5455.28|5454.68|103
1722398180000|2024-07-31 03:56:20|5455.78|5455.18|5455.78|5455.18|5456.03|5455.43|5455.65|5455.05|79
1722398190000|2024-07-31 03:56:30|5455.65|5455.05|5455.4|5454.8|5455.65|5455.05|5455.28|5454.68|41
1722398200000|2024-07-31 03:56:40|5455.28|5454.68|5455.03|5454.43|5455.4|5454.8|5454.78|5454.18|194
1722398210000|2024-07-31 03:56:50|5454.9|5454.3|5455.03|5454.43|5455.03|5454.43|5454.78|5454.18|91
1722398220000|2024-07-31 03:57:00|5454.78|5454.18|5455.03|5454.43|5455.28|5454.68|5454.78|5454.18|224
1722398230000|2024-07-31 03:57:10|5455.28|5454.68|5455.78|5455.18|5456.15|5455.55|5455.03|5454.43|98
1722398240000|2024-07-31 03:57:20|5455.53|5454.93|5457.53|5456.93|5457.53|5456.93|5455.4|5454.8|262
1722398250000|2024-07-31 03:57:30|5457.28|5456.68|5456.53|5455.93|5457.28|5456.68|5456.53|5455.93|71
1722398260000|2024-07-31 03:57:40|5456.65|5456.05|5457.28|5456.68|5457.53|5456.93|5456.65|5456.05|48
1722398270000|2024-07-31 03:57:50|5457.03|5456.43|5456.28|5455.68|5457.03|5456.43|5456.28|5455.68|61
1722398280000|2024-07-31 03:58:00|5456.78|5456.18|5457.03|5456.43|5457.03|5456.43|5456.78|5456.18|40
1722398290000|2024-07-31 03:58:10|5457.28|5456.68|5457.28|5456.68|5457.53|5456.93|5457.28|5456.68|46
1722398300000|2024-07-31 03:58:20|5457.65|5457.05|5457.28|5456.68|5457.78|5457.18|5457.28|5456.68|48
1722398310000|2024-07-31 03:58:30|5457.15|5456.55|5457.53|5456.93|5457.53|5456.93|5456.78|5456.18|55
1722398320000|2024-07-31 03:58:40|5457.28|5456.68|5458.03|5457.43|5458.28|5457.68|5457.28|5456.68|119
1722398330000|2024-07-31 03:58:50|5458.15|5457.55|5459.53|5458.93|5460.28|5459.68|5458.15|5457.55|473
1722398340000|2024-07-31 03:59:00|5459.28|5458.68|5460.03|5459.43|5460.03|5459.43|5459.03|5458.43|143
1722398350000|2024-07-31 03:59:10|5459.78|5459.18|5460.03|5459.43|5460.53|5459.93|5459.53|5458.93|120
1722398360000|2024-07-31 03:59:20|5460.15|5459.55|5461.03|5460.43|5461.03|5460.43|5460.03|5459.43|112
1722398370000|2024-07-31 03:59:30|5460.78|5460.18|5460.78|5460.18|5461.53|5460.93|5460.53|5459.93|143
1722398380000|2024-07-31 03:59:40|5460.53|5459.93|5461.03|5460.43|5461.28|5460.68|5460.53|5459.93|97
1722398390000|2024-07-31 03:59:50|5460.9|5460.3|5461.28|5460.68|5462.03|5461.43|5460.78|5460.18|244
1722398400000|2024-07-31 04:00:00|5461.03|5460.43|5462.53|5461.93|5463.03|5462.43|5461.03|5460.43|574
1722398410000|2024-07-31 04:00:10|5462.28|5461.68|5462.78|5462.18|5463.03|5462.43|5462.03|5461.43|147
1722398420000|2024-07-31 04:00:20|5463.03|5462.43|5463.03|5462.43|5463.28|5462.68|5462.78|5462.18|123
1722398430000|2024-07-31 04:00:30|5463.15|5462.55|5462.9|5462.3|5463.28|5462.68|5462.78|5462.18|35
1722398440000|2024-07-31 04:00:40|5462.03|5461.43|5461.78|5461.18|5462.03|5461.43|5461.53|5460.93|137
1722398450000|2024-07-31 04:00:50|5461.65|5461.05|5460.78|5460.18|5461.65|5461.05|5460.53|5459.93|112
1722398460000|2024-07-31 04:01:00|5460.65|5460.05|5460.28|5459.68|5460.78|5460.18|5460.28|5459.68|42
1722398470000|2024-07-31 04:01:10|5460.53|5459.93|5459.78|5459.18|5460.53|5459.93|5459.78|5459.18|82
1722398480000|2024-07-31 04:01:20|5459.65|5459.05|5459.28|5458.68|5459.78|5459.18|5459.15|5458.55|110
1722398490000|2024-07-31 04:01:30|5459.03|5458.43|5458.53|5457.93|5459.78|5459.18|5458.53|5457.93|110
1722398500000|2024-07-31 04:01:40|5458.28|5457.68|5457.78|5457.18|5458.28|5457.68|5457.28|5456.68|129
1722398510000|2024-07-31 04:01:50|5457.9|5457.3|5457.15|5456.55|5458.28|5457.68|5457.03|5456.43|129
1722398520000|2024-07-31 04:02:00|5457.28|5456.68|5457.78|5457.18|5457.78|5457.18|5457.03|5456.43|51
1722398530000|2024-07-31 04:02:10|5458.03|5457.43|5458.03|5457.43|5458.03|5457.43|5457.53|5456.93|39
1722398540000|2024-07-31 04:02:20|5457.78|5457.18|5457.78|5457.18|5458.28|5457.68|5457.78|5457.18|80
1722398550000|2024-07-31 04:02:30|5457.53|5456.93|5457.03|5456.43|5457.78|5457.18|5456.78|5456.18|74
1722398560000|2024-07-31 04:02:40|5456.78|5456.18|5456.78|5456.18|5457.28|5456.68|5456.78|5456.18|35
1722398570000|2024-07-31 04:02:50|5456.9|5456.3|5456.03|5455.43|5457.28|5456.68|5456.03|5455.43|121
1722398580000|2024-07-31 04:03:00|5456.28|5455.68|5457.03|5456.43|5457.28|5456.68|5456.28|5455.68|55
1722398590000|2024-07-31 04:03:10|5456.53|5455.93|5456.78|5456.18|5457.03|5456.43|5456.28|5455.68|73
1722398600000|2024-07-31 04:03:20|5456.53|5455.93|5456.28|5455.68|5456.78|5456.18|5456.28|5455.68|30
1722398610000|2024-07-31 04:03:30|5456.15|5455.55|5455.78|5455.18|5456.53|5455.93|5455.78|5455.18|93
1722398620000|2024-07-31 04:03:40|5455.65|5455.05|5456.03|5455.43|5456.53|5455.93|5455.65|5455.05|167
1722398630000|2024-07-31 04:03:50|5456.28|5455.68|5456.28|5455.68|5456.53|5455.93|5456.03|5455.43|92
1722398640000|2024-07-31 04:04:00|5456.03|5455.43|5456.28|5455.68|5456.53|5455.93|5455.9|5455.3|51
1722398650000|2024-07-31 04:04:10|5456.53|5455.93|5456.78|5456.18|5456.78|5456.18|5456.28|5455.68|49
1722398660000|2024-07-31 04:04:20|5456.65|5456.05|5456.28|5455.68|5456.65|5456.05|5456.28|5455.68|14
1722398670000|2024-07-31 04:04:30|5456.03|5455.43|5456.15|5455.55|5456.28|5455.68|5456.03|5455.43|70
1722398680000|2024-07-31 04:04:40|5456.03|5455.43|5456.53|5455.93|5456.78|5456.18|5456.03|5455.43|64
1722398690000|2024-07-31 04:04:50|5456.78|5456.18|5457.28|5456.68|5457.28|5456.68|5456.78|5456.18|134
1722398700000|2024-07-31 04:05:00|5457.15|5456.55|5456.53|5455.93|5457.15|5456.55|5456.53|5455.93|36
1722398710000|2024-07-31 04:05:10|5456.78|5456.18|5457.03|5456.43|5457.28|5456.68|5456.78|5456.18|78
1722398720000|2024-07-31 04:05:20|5456.9|5456.3|5457.28|5456.68|5457.28|5456.68|5456.78|5456.18|23
1722398730000|2024-07-31 04:05:30|5457.53|5456.93|5457.28|5456.68|5457.53|5456.93|5457.28|5456.68|29
1722398740000|2024-07-31 04:05:40|5457.03|5456.43|5456.78|5456.18|5457.03|5456.43|5456.28|5455.68|43
1722398750000|2024-07-31 04:05:50|5456.65|5456.05|5457.28|5456.68|5457.28|5456.68|5456.65|5456.05|16
1722398760000|2024-07-31 04:06:00|5457.4|5456.8|5457.65|5457.05|5457.78|5457.18|5457.28|5456.68|29
1722398770000|2024-07-31 04:06:10|5457.78|5457.18|5457.15|5456.55|5457.78|5457.18|5457.15|5456.55|10
1722398780000|2024-07-31 04:06:20|5457.28|5456.68|5457.03|5456.43|5457.28|5456.68|5457.03|5456.43|12
1722398790000|2024-07-31 04:06:30|5456.78|5456.18|5456.53|5455.93|5456.78|5456.18|5456.28|5455.68|71
1722398800000|2024-07-31 04:06:40|5456.28|5455.68|5456.28|5455.68|5456.53|5455.93|5456.28|5455.68|15
1722398810000|2024-07-31 04:06:50|5455.9|5455.3|5456.28|5455.68|5456.28|5455.68|5455.78|5455.18|41
1722398820000|2024-07-31 04:07:00|5456.53|5455.93|5456.53|5455.93|5456.78|5456.18|5456.28|5455.68|33
1722398830000|2024-07-31 04:07:10|5456.78|5456.18|5457.03|5456.43|5457.03|5456.43|5456.78|5456.18|49
1722398840000|2024-07-31 04:07:20|5457.28|5456.68|5457.03|5456.43|5457.28|5456.68|5457.03|5456.43|27
1722398850000|2024-07-31 04:07:30|5456.78|5456.18|5456.53|5455.93|5456.78|5456.18|5456.53|5455.93|24
1722398860000|2024-07-31 04:07:40|5456.65|5456.05|5456.78|5456.18|5456.78|5456.18|5456.53|5455.93|20
1722398870000|2024-07-31 04:07:50|5456.53|5455.93|5456.03|5455.43|5456.53|5455.93|5456.03|5455.43|95
1722398880000|2024-07-31 04:08:00|5456.15|5455.55|5456.03|5455.43|5456.4|5455.8|5455.78|5455.18|77
1722398890000|2024-07-31 04:08:10|5456.15|5455.55|5456.53|5455.93|5456.53|5455.93|5456.03|5455.43|21
1722398900000|2024-07-31 04:08:20|5456.28|5455.68|5456.53|5455.93|5456.53|5455.93|5456.28|5455.68|32
1722398910000|2024-07-31 04:08:30|5456.65|5456.05|5456.78|5456.18|5456.78|5456.18|5456.65|5456.05|5
1722398920000|2024-07-31 04:08:40|5456.9|5456.3|5456.78|5456.18|5456.9|5456.3|5456.78|5456.18|9
1722398930000|2024-07-31 04:08:50|5456.65|5456.05|5456.78|5456.18|5456.78|5456.18|5456.65|5456.05|10
1722398940000|2024-07-31 04:09:00|5457.03|5456.43|5457.28|5456.68|5457.28|5456.68|5457.03|5456.43|11
1722398950000|2024-07-31 04:09:10|5457.03|5456.43|5457.03|5456.43|5457.03|5456.43|5457.03|5456.43|4
1722398960000|2024-07-31 04:09:20|5457.15|5456.55|5457.28|5456.68|5457.28|5456.68|5457.03|5456.43|6
1722398970000|2024-07-31 04:09:30|5457.15|5456.55|5457.03|5456.43|5457.15|5456.55|5456.78|5456.18|17
1722398980000|2024-07-31 04:09:40|5457.28|5456.68|5457.28|5456.68|5457.28|5456.68|5457.03|5456.43|16
1722398990000|2024-07-31 04:09:50|||||||||6
1722399000000|2024-07-31 04:10:00|5457.53|5456.93|5457.53|5456.93|5458.03|5457.43|5457.53|5456.93|87
1722399010000|2024-07-31 04:10:10|5457.65|5457.05|5457.53|5456.93|5457.78|5457.18|5457.53|5456.93|8
1722399020000|2024-07-31 04:10:20|5457.28|5456.68|5457.78|5457.18|5457.78|5457.18|5457.28|5456.68|16
1722399030000|2024-07-31 04:10:30|5457.65|5457.05|5457.65|5457.05|5457.78|5457.18|5457.53|5456.93|10
1722399040000|2024-07-31 04:10:40|5457.78|5457.18|5457.53|5456.93|5457.78|5457.18|5457.28|5456.68|16
1722399050000|2024-07-31 04:10:50|5457.4|5456.8|5457.28|5456.68|5457.4|5456.8|5457.28|5456.68|7
1722399060000|2024-07-31 04:11:00|5457.15|5456.55|5457.03|5456.43|5457.15|5456.55|5457.03|5456.43|23
1722399070000|2024-07-31 04:11:10|5456.78|5456.18|5456.78|5456.18|5457.03|5456.43|5456.78|5456.18|22
1722399080000|2024-07-31 04:11:20|5456.03|5455.43|5456.28|5455.68|5456.28|5455.68|5456.03|5455.43|101
1722399090000|2024-07-31 04:11:30|5456.4|5455.8|5456.53|5455.93|5456.53|5455.93|5456.28|5455.68|12
1722399100000|2024-07-31 04:11:40|5456.28|5455.68|5456.28|5455.68|5456.53|5455.93|5456.28|5455.68|13
1722399110000|2024-07-31 04:11:50|5456.4|5455.8|5456.28|5455.68|5456.4|5455.8|5456.15|5455.55|10
1722399120000|2024-07-31 04:12:00|5456.4|5455.8|5456.53|5455.93|5456.53|5455.93|5456.28|5455.68|27
1722399130000|2024-07-31 04:12:10|5456.28|5455.68|5456.28|5455.68|5456.4|5455.8|5456.28|5455.68|19
1722399140000|2024-07-31 04:12:20|5456.03|5455.43|5456.03|5455.43|5456.28|5455.68|5456.03|5455.43|25
1722399150000|2024-07-31 04:12:30|5455.78|5455.18|5455.78|5455.18|5455.78|5455.18|5455.78|5455.18|52
1722399160000|2024-07-31 04:12:40|5455.9|5455.3|5456.03|5455.43|5456.03|5455.43|5455.9|5455.3|9
1722399170000|2024-07-31 04:12:50|5456.28|5455.68|5456.28|5455.68|5456.28|5455.68|5456.28|5455.68|11
1722399180000|2024-07-31 04:13:00|||||||||7
1722399190000|2024-07-31 04:13:10|5456.03|5455.43|5455.78|5455.18|5456.03|5455.43|5455.78|5455.18|24
1722399200000|2024-07-31 04:13:20|5456.03|5455.43|5456.03|5455.43|5456.28|5455.68|5456.03|5455.43|29
1722399210000|2024-07-31 04:13:30|5455.9|5455.3|5456.15|5455.55|5456.28|5455.68|5455.78|5455.18|29
1722399220000|2024-07-31 04:13:40|5456.28|5455.68|5456.28|5455.68|5456.28|5455.68|5456.28|5455.68|5
1722399230000|2024-07-31 04:13:50|5456.53|5455.93|5456.53|5455.93|5456.53|5455.93|5456.53|5455.93|10
1722399240000|2024-07-31 04:14:00|5456.4|5455.8|5456.03|5455.43|5456.4|5455.8|5456.03|5455.43|15
1722399250000|2024-07-31 04:14:10|5455.9|5455.3|5456.28|5455.68|5456.28|5455.68|5455.9|5455.3|13
1722399260000|2024-07-31 04:14:20|5456.53|5455.93|5456.53|5455.93|5456.53|5455.93|5456.28|5455.68|18
1722399270000|2024-07-31 04:14:30|||||||||3
1722399280000|2024-07-31 04:14:40|||||||||4
1722399290000|2024-07-31 04:14:50|||||||||2
1722399300000|2024-07-31 04:15:00|5456.65|5456.05|5456.65|5456.05|5456.65|5456.05|5456.65|5456.05|8
1722399310000|2024-07-31 04:15:10|5456.78|5456.18|5456.53|5455.93|5456.78|5456.18|5456.4|5455.8|9
1722399320000|2024-07-31 04:15:20|5456.65|5456.05|5456.78|5456.18|5456.78|5456.18|5456.65|5456.05|7
1722399330000|2024-07-31 04:15:30|5456.9|5456.3|5456.78|5456.18|5456.9|5456.3|5456.78|5456.18|63
1722399340000|2024-07-31 04:15:40|5456.9|5456.3|5456.78|5456.18|5456.9|5456.3|5456.4|5455.8|73
1722399350000|2024-07-31 04:15:50|||||||||30
1722399360000|2024-07-31 04:16:00|5456.9|5456.3|5457.15|5456.55|5458.03|5457.43|5456.9|5456.3|652
1722399370000|2024-07-31 04:16:10|5457.28|5456.68|5457.65|5457.05|5457.78|5457.18|5457.03|5456.43|29
1722399380000|2024-07-31 04:16:20|5457.03|5456.43|5457.53|5456.93|5457.53|5456.93|5457.03|5456.43|93
1722399390000|2024-07-31 04:16:30|5457.28|5456.68|5457.53|5456.93|5457.78|5457.18|5457.28|5456.68|39
1722399400000|2024-07-31 04:16:40|5457.28|5456.68|5457.28|5456.68|5457.28|5456.68|5457.03|5456.43|47
1722399410000|2024-07-31 04:16:50|5457.4|5456.8|5457.28|5456.68|5457.53|5456.93|5457.28|5456.68|20
1722399420000|2024-07-31 04:17:00|5457.03|5456.43|5457.28|5456.68|5457.28|5456.68|5456.9|5456.3|65
1722399430000|2024-07-31 04:17:10|5457.4|5456.8|5456.78|5456.18|5457.53|5456.93|5456.78|5456.18|103
1722399440000|2024-07-31 04:17:20|5456.65|5456.05|5456.03|5455.43|5456.65|5456.05|5456.03|5455.43|82
1722399450000|2024-07-31 04:17:30|5455.78|5455.18|5455.78|5455.18|5455.9|5455.3|5455.53|5454.93|98
1722399460000|2024-07-31 04:17:40|5455.9|5455.3|5455.78|5455.18|5456.28|5455.68|5455.78|5455.18|47
1722399470000|2024-07-31 04:17:50|5455.65|5455.05|5456.03|5455.43|5456.03|5455.43|5455.53|5454.93|33
1722399480000|2024-07-31 04:18:00|5456.15|5455.55|5456.53|5455.93|5456.53|5455.93|5456.15|5455.55|27
1722399490000|2024-07-31 04:18:10|5456.65|5456.05|5456.28|5455.68|5456.78|5456.18|5456.28|5455.68|29
1722399500000|2024-07-31 04:18:20|5456.4|5455.8|5456.28|5455.68|5456.4|5455.8|5455.78|5455.18|45
1722399510000|2024-07-31 04:18:30|5456.15|5455.55|5456.28|5455.68|5456.53|5455.93|5456.03|5455.43|30
1722399520000|2024-07-31 04:18:40|5456.4|5455.8|5456.15|5455.55|5456.53|5455.93|5456.03|5455.43|22
1722399530000|2024-07-31 04:18:50|5456.28|5455.68|5456.03|5455.43|5456.28|5455.68|5455.9|5455.3|29
1722399540000|2024-07-31 04:19:00|5455.9|5455.3|5456.03|5455.43|5456.15|5455.55|5455.78|5455.18|19
1722399550000|2024-07-31 04:19:10|5456.15|5455.55|5456.28|5455.68|5456.28|5455.68|5456.03|5455.43|42
1722399560000|2024-07-31 04:19:20|5456.15|5455.55|5456.03|5455.43|5456.28|5455.68|5456.03|5455.43|13
1722399570000|2024-07-31 04:19:30|5455.78|5455.18|5456.15|5455.55|5456.28|5455.68|5455.78|5455.18|66
1722399580000|2024-07-31 04:19:40|5456.03|5455.43|5456.28|5455.68|5456.53|5455.93|5456.03|5455.43|28
1722399590000|2024-07-31 04:19:50|5456.53|5455.93|5456.78|5456.18|5456.78|5456.18|5456.4|5455.8|40
1722399600000|2024-07-31 04:20:00|5456.9|5456.3|5457.03|5456.43|5457.03|5456.43|5456.78|5456.18|16
1722399610000|2024-07-31 04:20:10|5456.78|5456.18|5456.53|5455.93|5456.78|5456.18|5456.53|5455.93|27
1722399620000|2024-07-31 04:20:20|5456.65|5456.05|5457.28|5456.68|5457.28|5456.68|5456.65|5456.05|34
1722399630000|2024-07-31 04:20:30|5457.15|5456.55|5457.28|5456.68|5457.53|5456.93|5457.15|5456.55|32
1722399640000|2024-07-31 04:20:40|5457.4|5456.8|5457.53|5456.93|5457.78|5457.18|5457.28|5456.68|125
1722399650000|2024-07-31 04:20:50|5457.4|5456.8|5456.78|5456.18|5457.4|5456.8|5456.78|5456.18|63
1722399660000|2024-07-31 04:21:00|5456.65|5456.05|5456.65|5456.05|5457.03|5456.43|5456.53|5455.93|31
1722399670000|2024-07-31 04:21:10|5456.78|5456.18|5455.9|5455.3|5456.78|5456.18|5455.9|5455.3|53
1722399680000|2024-07-31 04:21:20|5456.03|5455.43|5456.03|5455.43|5456.03|5455.43|5455.78|5455.18|22
1722399690000|2024-07-31 04:21:30|5456.15|5455.55|5456.28|5455.68|5456.28|5455.68|5456.03|5455.43|14
1722399700000|2024-07-31 04:21:40|5456.15|5455.55|5456.15|5455.55|5456.28|5455.68|5456.03|5455.43|20
1722399710000|2024-07-31 04:21:50|5456.03|5455.43|5456.03|5455.43|5456.03|5455.43|5455.78|5455.18|13
1722399720000|2024-07-31 04:22:00|5455.78|5455.18|5456.28|5455.68|5456.28|5455.68|5455.78|5455.18|7
1722399730000|2024-07-31 04:22:10|||||||||10
1722399740000|2024-07-31 04:22:20|||||||||3
1722399750000|2024-07-31 04:22:30|5456.4|5455.8|5456.28|5455.68|5456.53|5455.93|5456.28|5455.68|8
1722399760000|2024-07-31 04:22:40|5456.15|5455.55|5456.03|5455.43|5456.28|5455.68|5456.03|5455.43|12
1722399770000|2024-07-31 04:22:50|5456.28|5455.68|5456.28|5455.68|5456.28|5455.68|5456.03|5455.43|9
1722399780000|2024-07-31 04:23:00|5456.15|5455.55|5456.28|5455.68|5456.28|5455.68|5456.15|5455.55|1
1722399790000|2024-07-31 04:23:10|5456.4|5455.8|5456.53|5455.93|5456.53|5455.93|5456.28|5455.68|9
1722399800000|2024-07-31 04:23:20|5456.65|5456.05|5456.53|5455.93|5456.65|5456.05|5456.53|5455.93|14
1722399810000|2024-07-31 04:23:30|5456.65|5456.05|5456.78|5456.18|5456.78|5456.18|5456.53|5455.93|8
1722399820000|2024-07-31 04:23:40|5456.65|5456.05|5456.53|5455.93|5456.65|5456.05|5456.53|5455.93|7
1722399830000|2024-07-31 04:23:50|5456.4|5455.8|5456.28|5455.68|5456.4|5455.8|5456.28|5455.68|8
1722399840000|2024-07-31 04:24:00|5456.15|5455.55|5456.28|5455.68|5456.53|5455.93|5456.03|5455.43|20
1722399850000|2024-07-31 04:24:10|5456.03|5455.43|5456.03|5455.43|5456.28|5455.68|5455.78|5455.18|15
1722399860000|2024-07-31 04:24:20|5455.9|5455.3|5456.03|5455.43|5456.03|5455.43|5455.9|5455.3|41
1722399870000|2024-07-31 04:24:30|5456.15|5455.55|5456.4|5455.8|5456.4|5455.8|5456.15|5455.55|11
1722399880000|2024-07-31 04:24:40|5456.53|5455.93|5456.03|5455.43|5456.53|5455.93|5456.03|5455.43|12
1722399890000|2024-07-31 04:24:50|5455.9|5455.3|5455.9|5455.3|5455.9|5455.3|5455.9|5455.3|5
1722399900000|2024-07-31 04:25:00|5456.03|5455.43|5455.53|5454.93|5456.03|5455.43|5455.53|5454.93|16
1722399910000|2024-07-31 04:25:10|5455.28|5454.68|5455.53|5454.93|5455.78|5455.18|5455.28|5454.68|55
1722399920000|2024-07-31 04:25:20|5455.4|5454.8|5455.28|5454.68|5455.4|5454.8|5455.28|5454.68|8
1722399930000|2024-07-31 04:25:30|5455.53|5454.93|5455.53|5454.93|5455.53|5454.93|5455.28|5454.68|44
1722399940000|2024-07-31 04:25:40|5455.4|5454.8|5455.28|5454.68|5455.53|5454.93|5455.28|5454.68|4
1722399950000|2024-07-31 04:25:50|5455.4|5454.8|5455.28|5454.68|5455.4|5454.8|5455.15|5454.55|22
1722399960000|2024-07-31 04:26:00|5455.03|5454.43|5455.03|5454.43|5455.15|5454.55|5454.78|5454.18|58
1722399970000|2024-07-31 04:26:10|5454.9|5454.3|5455.03|5454.43|5455.28|5454.68|5454.9|5454.3|23
1722399980000|2024-07-31 04:26:20|5455.15|5454.55|5455.53|5454.93|5455.53|5454.93|5455.15|5454.55|9
1722399990000|2024-07-31 04:26:30|5455.65|5455.05|5455.53|5454.93|5455.78|5455.18|5455.53|5454.93|15
1722400000000|2024-07-31 04:26:40|5455.4|5454.8|5455.53|5454.93|5455.53|5454.93|5455.4|5454.8|17
1722400010000|2024-07-31 04:26:50|5455.4|5454.8|5455.28|5454.68|5455.4|5454.8|5455.28|5454.68|5
1722400020000|2024-07-31 04:27:00|5455.4|5454.8|5455.53|5454.93|5455.53|5454.93|5455.28|5454.68|19
1722400030000|2024-07-31 04:27:10|5455.65|5455.05|5455.53|5454.93|5455.78|5455.18|5455.53|5454.93|12
1722400040000|2024-07-31 04:27:20|||||||||2
1722400050000|2024-07-31 04:27:30|5455.65|5455.05|5455.53|5454.93|5455.65|5455.05|5455.53|5454.93|10
1722400060000|2024-07-31 04:27:40|5455.4|5454.8|5455.28|5454.68|5455.4|5454.8|5455.28|5454.68|8
1722400070000|2024-07-31 04:27:50|5455.15|5454.55|5455.28|5454.68|5455.28|5454.68|5455.15|5454.55|15
1722400080000|2024-07-31 04:28:00|5455.53|5454.93|5455.53|5454.93|5455.53|5454.93|5455.53|5454.93|10
1722400090000|2024-07-31 04:28:10|||||||||8
1722400110000|2024-07-31 04:28:30|5455.78|5455.18|5455.78|5455.18|5455.78|5455.18|5455.78|5455.18|17
1722400120000|2024-07-31 04:28:40|5455.65|5455.05|5455.78|5455.18|5455.78|5455.18|5455.65|5455.05|6
1722400130000|2024-07-31 04:28:50|5455.9|5455.3|5456.03|5455.43|5456.28|5455.68|5455.9|5455.3|39
1722400140000|2024-07-31 04:29:00|5456.15|5455.55|5456.03|5455.43|5456.15|5455.55|5456.03|5455.43|10
1722400150000|2024-07-31 04:29:10|5456.15|5455.55|5456.28|5455.68|5456.28|5455.68|5456.15|5455.55|9
1722400160000|2024-07-31 04:29:20|5456.15|5455.55|5456.28|5455.68|5456.28|5455.68|5456.15|5455.55|11
1722400170000|2024-07-31 04:29:30|5456.15|5455.55|5456.03|5455.43|5456.15|5455.55|5456.03|5455.43|23
1722400180000|2024-07-31 04:29:40|||||||||3
1722400190000|2024-07-31 04:29:50|||||||||4
1722400200000|2024-07-31 04:30:00|5456.15|5455.55|5456.28|5455.68|5456.28|5455.68|5456.03|5455.43|16
1722400210000|2024-07-31 04:30:10|5456.03|5455.43|5455.78|5455.18|5456.15|5455.55|5455.78|5455.18|29
1722400220000|2024-07-31 04:30:20|5456.03|5455.43|5455.78|5455.18|5456.03|5455.43|5455.78|5455.18|6
1722400230000|2024-07-31 04:30:30|5455.53|5454.93|5455.78|5455.18|5455.78|5455.18|5455.53|5454.93|14
1722400240000|2024-07-31 04:30:40|5455.65|5455.05|5455.78|5455.18|5455.78|5455.18|5455.65|5455.05|9
1722400250000|2024-07-31 04:30:50|5455.65|5455.05|5455.53|5454.93|5455.65|5455.05|5455.53|5454.93|4
1722400260000|2024-07-31 04:31:00|5455.78|5455.18|5455.78|5455.18|5455.9|5455.3|5455.78|5455.18|23
1722400280000|2024-07-31 04:31:20|5455.65|5455.05|5455.53|5454.93|5455.65|5455.05|5455.53|5454.93|8
1722400290000|2024-07-31 04:31:30|5455.78|5455.18|5455.78|5455.18|5455.78|5455.18|5455.78|5455.18|9
1722400300000|2024-07-31 04:31:40|5455.65|5455.05|5455.78|5455.18|5455.78|5455.18|5455.65|5455.05|8
1722400310000|2024-07-31 04:31:50|5455.9|5455.3|5456.03|5455.43|5456.03|5455.43|5455.78|5455.18|10
1722400320000|2024-07-31 04:32:00|5455.9|5455.3|5455.53|5454.93|5455.9|5455.3|5455.53|5454.93|9
1722400330000|2024-07-31 04:32:10|||||||||2
1722400340000|2024-07-31 04:32:20|5455.65|5455.05|5455.78|5455.18|5455.78|5455.18|5455.53|5454.93|22
1722400350000|2024-07-31 04:32:30|||||||||2
1722400360000|2024-07-31 04:32:40|5455.53|5454.93|5455.53|5454.93|5455.53|5454.93|5455.53|5454.93|10
1722400370000|2024-07-31 04:32:50|||||||||10
1722400380000|2024-07-31 04:33:00|5455.78|5455.18|5455.78|5455.18|5455.78|5455.18|5455.53|5454.93|15
1722400390000|2024-07-31 04:33:10|5455.65|5455.05|5455.78|5455.18|5455.78|5455.18|5455.65|5455.05|9
1722400410000|2024-07-31 04:33:30|||||||||5
1722400420000|2024-07-31 04:33:40|5455.9|5455.3|5456.03|5455.43|5456.03|5455.43|5455.78|5455.18|10
1722400430000|2024-07-31 04:33:50|5455.9|5455.3|5456.03|5455.43|5456.03|5455.43|5455.9|5455.3|13
1722400440000|2024-07-31 04:34:00|5456.15|5455.55|5456.53|5455.93|5456.65|5456.05|5456.15|5455.55|49
1722400450000|2024-07-31 04:34:10|5456.28|5455.68|5456.28|5455.68|5456.28|5455.68|5456.28|5455.68|10
1722400460000|2024-07-31 04:34:20|5456.03|5455.43|5456.28|5455.68|5456.28|5455.68|5456.03|5455.43|7
1722400480000|2024-07-31 04:34:40|||||||||5
1722400490000|2024-07-31 04:34:50|5456.4|5455.8|5456.53|5455.93|5456.53|5455.93|5456.28|5455.68|10
1722400500000|2024-07-31 04:35:00|5456.78|5456.18|5456.53|5455.93|5456.78|5456.18|5456.53|5455.93|7
1722400510000|2024-07-31 04:35:10|5456.78|5456.18|5456.78|5456.18|5456.78|5456.18|5456.78|5456.18|24
1722400520000|2024-07-31 04:35:20|||||||||2
1722400530000|2024-07-31 04:35:30|5456.65|5456.05|5456.53|5455.93|5456.78|5456.18|5456.53|5455.93|6
1722400540000|2024-07-31 04:35:40|||||||||2
1722400560000|2024-07-31 04:36:00|||||||||5
1722400570000|2024-07-31 04:36:10|5456.28|5455.68|5456.28|5455.68|5456.28|5455.68|5456.28|5455.68|12
1722400580000|2024-07-31 04:36:20|5456.15|5455.55|5456.03|5455.43|5456.15|5455.55|5456.03|5455.43|5
1722400590000|2024-07-31 04:36:30|5456.15|5455.55|5456.28|5455.68|5456.28|5455.68|5456.15|5455.55|6
1722400600000|2024-07-31 04:36:40|5456.4|5455.8|5456.03|5455.43|5456.53|5455.93|5456.03|5455.43|21
1722400620000|2024-07-31 04:37:00|5456.15|5455.55|5456.28|5455.68|5456.28|5455.68|5456.15|5455.55|10
1722400630000|2024-07-31 04:37:10|||||||||7
1722400640000|2024-07-31 04:37:20|5456.15|5455.55|5456.03|5455.43|5456.15|5455.55|5456.03|5455.43|6
1722400650000|2024-07-31 04:37:30|5456.28|5455.68|5456.28|5455.68|5456.28|5455.68|5456.28|5455.68|8
1722400660000|2024-07-31 04:37:40|5456.15|5455.55|5456.28|5455.68|5456.28|5455.68|5456.15|5455.55|4
1722400670000|2024-07-31 04:37:50|||||||||3
1722400680000|2024-07-31 04:38:00|5456.15|5455.55|5456.28|5455.68|5456.28|5455.68|5456.15|5455.55|22
1722400690000|2024-07-31 04:38:10|5456.15|5455.55|5456.15|5455.55|5456.15|5455.55|5456.03|5455.43|14
1722400700000|2024-07-31 04:38:20|5456.28|5455.68|5456.28|5455.68|5456.28|5455.68|5456.28|5455.68|2
1722400710000|2024-07-31 04:38:30|||||||||3
1722400720000|2024-07-31 04:38:40|||||||||3
1722400730000|2024-07-31 04:38:50|||||||||5
1722400740000|2024-07-31 04:39:00|5456.4|5455.8|5456.53|5455.93|5456.53|5455.93|5456.28|5455.68|18
1722400760000|2024-07-31 04:39:20|5456.65|5456.05|5456.78|5456.18|5456.78|5456.18|5456.53|5455.93|15
1722400770000|2024-07-31 04:39:30|5456.9|5456.3|5456.78|5456.18|5456.9|5456.3|5456.78|5456.18|7
1722400780000|2024-07-31 04:39:40|||||||||8
1722400790000|2024-07-31 04:39:50|5456.9|5456.3|5457.03|5456.43|5457.03|5456.43|5456.9|5456.3|18
1722400800000|2024-07-31 04:40:00|5456.78|5456.18|5456.78|5456.18|5456.78|5456.18|5456.78|5456.18|15
1722400820000|2024-07-31 04:40:20|5456.65|5456.05|5456.78|5456.18|5456.78|5456.18|5456.65|5456.05|9
1722400830000|2024-07-31 04:40:30|5456.53|5455.93|5456.78|5456.18|5456.78|5456.18|5456.53|5455.93|21
1722400840000|2024-07-31 04:40:40|||||||||2
1722400850000|2024-07-31 04:40:50|5456.9|5456.3|5457.03|5456.43|5457.03|5456.43|5456.78|5456.18|12
1722400860000|2024-07-31 04:41:00|5457.15|5456.55|5457.28|5456.68|5457.28|5456.68|5457.03|5456.43|22
1722400870000|2024-07-31 04:41:10|||||||||4
1722400880000|2024-07-31 04:41:20|5457.4|5456.8|5457.53|5456.93|5457.78|5457.18|5457.4|5456.8|78
1722400890000|2024-07-31 04:41:30|||||||||1
1722400900000|2024-07-31 04:41:40|5457.28|5456.68|5457.28|5456.68|5457.28|5456.68|5457.28|5456.68|22
1722400910000|2024-07-31 04:41:50|5457.4|5456.8|5457.53|5456.93|5457.53|5456.93|5457.4|5456.8|10
1722400920000|2024-07-31 04:42:00|5457.65|5457.05|5457.53|5456.93|5457.78|5457.18|5457.53|5456.93|22
1722400930000|2024-07-31 04:42:10|5457.65|5457.05|5457.53|5456.93|5457.78|5457.18|5457.53|5456.93|107
1722400940000|2024-07-31 04:42:20|||||||||12
1722400950000|2024-07-31 04:42:30|5457.65|5457.05|5457.78|5457.18|5457.78|5457.18|5457.65|5457.05|9
1722400960000|2024-07-31 04:42:40|5457.53|5456.93|5457.78|5457.18|5457.78|5457.18|5457.53|5456.93|10
1722400970000|2024-07-31 04:42:50|5457.65|5457.05|5457.78|5457.18|5457.78|5457.18|5457.53|5456.93|8
1722400980000|2024-07-31 04:43:00|||||||||4
1722400990000|2024-07-31 04:43:10|5457.53|5456.93|5458.28|5457.68|5458.28|5457.68|5457.53|5456.93|86
1722401000000|2024-07-31 04:43:20|5458.78|5458.18|5459.03|5458.43|5459.28|5458.68|5458.78|5458.18|116
1722401010000|2024-07-31 04:43:30|5459.15|5458.55|5459.28|5458.68|5459.28|5458.68|5459.03|5458.43|26
1722401020000|2024-07-31 04:43:40|5459.03|5458.43|5458.78|5458.18|5459.03|5458.43|5458.78|5458.18|67
1722401030000|2024-07-31 04:43:50|5458.9|5458.3|5459.03|5458.43|5459.03|5458.43|5458.9|5458.3|15
1722401040000|2024-07-31 04:44:00|5458.78|5458.18|5458.78|5458.18|5458.78|5458.18|5458.53|5457.93|89
1722401050000|2024-07-31 04:44:10|5458.53|5457.93|5458.78|5458.18|5458.78|5458.18|5458.53|5457.93|36
1722401060000|2024-07-31 04:44:20|||||||||2
1722401070000|2024-07-31 04:44:30|||||||||3
1722401080000|2024-07-31 04:44:40|5458.65|5458.05|5458.53|5457.93|5458.78|5458.18|5458.53|5457.93|18
1722401100000|2024-07-31 04:45:00|5458.78|5458.18|5458.28|5457.68|5458.78|5458.18|5458.28|5457.68|49
1722401110000|2024-07-31 04:45:10|5458.53|5457.93|5458.53|5457.93|5458.53|5457.93|5458.53|5457.93|6
1722401120000|2024-07-31 04:45:20|||||||||4
1722401130000|2024-07-31 04:45:30|5458.78|5458.18|5458.9|5458.3|5458.9|5458.3|5458.78|5458.18|11
1722401140000|2024-07-31 04:45:40|5459.03|5458.43|5458.53|5457.93|5459.03|5458.43|5458.53|5457.93|22
1722401150000|2024-07-31 04:45:50|5458.4|5457.8|5458.28|5457.68|5458.53|5457.93|5458.28|5457.68|6
1722401160000|2024-07-31 04:46:00|5458.4|5457.8|5458.78|5458.18|5458.78|5458.18|5458.4|5457.8|22
1722401180000|2024-07-31 04:46:20|5458.65|5458.05|5458.78|5458.18|5458.78|5458.18|5458.65|5458.05|29
1722401190000|2024-07-31 04:46:30|5459.03|5458.43|5459.03|5458.43|5459.03|5458.43|5459.03|5458.43|6
1722401200000|2024-07-31 04:46:40|||||||||10
1722401210000|2024-07-31 04:46:50|5459.15|5458.55|5459.03|5458.43|5459.15|5458.55|5458.78|5458.18|119
1722401220000|2024-07-31 04:47:00|5458.9|5458.3|5459.03|5458.43|5459.03|5458.43|5458.78|5458.18|28
1722401230000|2024-07-31 04:47:10|||||||||29
1722401240000|2024-07-31 04:47:20|5459.15|5458.55|5459.28|5458.68|5459.28|5458.68|5459.15|5458.55|41
1722401250000|2024-07-31 04:47:30|5459.53|5458.93|5459.53|5458.93|5459.53|5458.93|5459.28|5458.68|30
1722401260000|2024-07-31 04:47:40|||||||||4
1722401280000|2024-07-31 04:48:00|||||||||28
1722401290000|2024-07-31 04:48:10|5459.4|5458.8|5459.28|5458.68|5459.4|5458.8|5459.28|5458.68|17
1722401300000|2024-07-31 04:48:20|||||||||3
1722401310000|2024-07-31 04:48:30|5459.53|5458.93|5459.53|5458.93|5459.53|5458.93|5459.28|5458.68|38
1722401320000|2024-07-31 04:48:40|5459.4|5458.8|5459.28|5458.68|5459.53|5458.93|5459.28|5458.68|14
1722401330000|2024-07-31 04:48:50|5459.15|5458.55|5459.28|5458.68|5459.28|5458.68|5459.03|5458.43|33
1722401340000|2024-07-31 04:49:00|5459.03|5458.43|5459.03|5458.43|5459.03|5458.43|5459.03|5458.43|10
1722401350000|2024-07-31 04:49:10|5458.78|5458.18|5458.28|5457.68|5458.78|5458.18|5458.28|5457.68|67
1722401360000|2024-07-31 04:49:20|5458.4|5457.8|5458.53|5457.93|5458.53|5457.93|5458.28|5457.68|18
1722401370000|2024-07-31 04:49:30|5458.65|5458.05|5458.78|5458.18|5458.78|5458.18|5458.65|5458.05|7
1722401380000|2024-07-31 04:49:40|5458.65|5458.05|5459.03|5458.43|5459.03|5458.43|5458.53|5457.93|30
1722401390000|2024-07-31 04:49:50|5458.78|5458.18|5459.03|5458.43|5459.28|5458.68|5458.78|5458.18|48
1722401400000|2024-07-31 04:50:00|5459.15|5458.55|5459.28|5458.68|5459.28|5458.68|5459.15|5458.55|5
1722401410000|2024-07-31 04:50:10|5459.4|5458.8|5459.28|5458.68|5459.4|5458.8|5459.28|5458.68|21
1722401420000|2024-07-31 04:50:20|5459.03|5458.43|5459.03|5458.43|5459.03|5458.43|5458.9|5458.3|29
1722401440000|2024-07-31 04:50:40|5458.78|5458.18|5458.65|5458.05|5458.78|5458.18|5458.53|5457.93|34
1722401450000|2024-07-31 04:50:50|5458.78|5458.18|5458.53|5457.93|5458.78|5458.18|5458.53|5457.93|14
1722401460000|2024-07-31 04:51:00|5458.65|5458.05|5458.78|5458.18|5458.78|5458.18|5458.53|5457.93|11
1722401470000|2024-07-31 04:51:10|5458.9|5458.3|5459.03|5458.43|5459.03|5458.43|5458.9|5458.3|12
1722401480000|2024-07-31 04:51:20|5458.9|5458.3|5459.03|5458.43|5459.03|5458.43|5458.78|5458.18|6
1722401490000|2024-07-31 04:51:30|5458.9|5458.3|5458.78|5458.18|5458.9|5458.3|5458.78|5458.18|5
1722401500000|2024-07-31 04:51:40|5458.9|5458.3|5458.78|5458.18|5459.03|5458.43|5458.78|5458.18|11
1722401510000|2024-07-31 04:51:50|5459.03|5458.43|5459.28|5458.68|5459.28|5458.68|5459.03|5458.43|23
1722401520000|2024-07-31 04:52:00|5459.03|5458.43|5459.28|5458.68|5459.28|5458.68|5459.03|5458.43|18
1722401530000|2024-07-31 04:52:10|5459.03|5458.43|5459.03|5458.43|5459.28|5458.68|5459.03|5458.43|38
1722401540000|2024-07-31 04:52:20|5459.15|5458.55|5458.78|5458.18|5459.28|5458.68|5458.78|5458.18|28
1722401550000|2024-07-31 04:52:30|5458.9|5458.3|5459.03|5458.43|5459.03|5458.43|5458.78|5458.18|22
1722401560000|2024-07-31 04:52:40|5458.78|5458.18|5458.78|5458.18|5458.78|5458.18|5458.78|5458.18|11
1722401570000|2024-07-31 04:52:50|5458.9|5458.3|5458.78|5458.18|5458.9|5458.3|5458.78|5458.18|4
1722401580000|2024-07-31 04:53:00|5458.65|5458.05|5458.53|5457.93|5458.65|5458.05|5458.53|5457.93|10
1722401590000|2024-07-31 04:53:10|5458.4|5457.8|5458.03|5457.43|5458.4|5457.8|5458.03|5457.43|27
1722401600000|2024-07-31 04:53:20|5457.9|5457.3|5457.9|5457.3|5457.9|5457.3|5457.53|5456.93|20
1722401610000|2024-07-31 04:53:30|5458.03|5457.43|5457.78|5457.18|5458.03|5457.43|5457.78|5457.18|16
1722401620000|2024-07-31 04:53:40|5457.65|5457.05|5457.78|5457.18|5457.78|5457.18|5457.65|5457.05|33
1722401630000|2024-07-31 04:53:50|5458.03|5457.43|5458.28|5457.68|5458.28|5457.68|5458.03|5457.43|41
1722401640000|2024-07-31 04:54:00|5458.53|5457.93|5458.28|5457.68|5458.53|5457.93|5458.28|5457.68|34
1722401660000|2024-07-31 04:54:20|5458.53|5457.93|5458.78|5458.18|5458.78|5458.18|5458.53|5457.93|25
1722401670000|2024-07-31 04:54:30|5459.03|5458.43|5458.53|5457.93|5459.03|5458.43|5458.53|5457.93|43
1722401680000|2024-07-31 04:54:40|5458.78|5458.18|5458.78|5458.18|5458.78|5458.18|5458.53|5457.93|16
1722401690000|2024-07-31 04:54:50|5458.53|5457.93|5458.78|5458.18|5458.78|5458.18|5458.53|5457.93|23
1722401700000|2024-07-31 04:55:00|5459.03|5458.43|5458.78|5458.18|5459.03|5458.43|5458.78|5458.18|74
1722401710000|2024-07-31 04:55:10|5458.53|5457.93|5458.28|5457.68|5458.53|5457.93|5458.03|5457.43|66
1722401720000|2024-07-31 04:55:20|5458.15|5457.55|5457.78|5457.18|5458.15|5457.55|5457.78|5457.18|15
1722401730000|2024-07-31 04:55:30|5457.65|5457.05|5457.28|5456.68|5457.65|5457.05|5457.28|5456.68|39
1722401740000|2024-07-31 04:55:40|5457.4|5456.8|5457.15|5456.55|5457.53|5456.93|5457.03|5456.43|62
1722401750000|2024-07-31 04:55:50|5457.28|5456.68|5456.78|5456.18|5457.28|5456.68|5456.78|5456.18|27
1722401760000|2024-07-31 04:56:00|5457.03|5456.43|5456.78|5456.18|5457.28|5456.68|5456.78|5456.18|83
1722401770000|2024-07-31 04:56:10|5456.65|5456.05|5457.03|5456.43|5457.03|5456.43|5456.53|5455.93|69
1722401780000|2024-07-31 04:56:20|5457.15|5456.55|5457.03|5456.43|5457.53|5456.93|5457.03|5456.43|33
1722401790000|2024-07-31 04:56:30|5456.9|5456.3|5456.78|5456.18|5456.9|5456.3|5456.78|5456.18|1
1722401800000|2024-07-31 04:56:40|5456.9|5456.3|5456.9|5456.3|5457.03|5456.43|5456.78|5456.18|27
1722401810000|2024-07-31 04:56:50|5457.03|5456.43|5456.78|5456.18|5457.03|5456.43|5456.78|5456.18|17
1722401820000|2024-07-31 04:57:00|5456.65|5456.05|5456.78|5456.18|5456.78|5456.18|5456.4|5455.8|43
1722401830000|2024-07-31 04:57:10|5456.65|5456.05|5456.53|5455.93|5456.78|5456.18|5456.53|5455.93|41
1722401840000|2024-07-31 04:57:20|5456.65|5456.05|5457.03|5456.43|5457.03|5456.43|5456.53|5455.93|86
1722401850000|2024-07-31 04:57:30|5456.78|5456.18|5457.28|5456.68|5457.28|5456.68|5456.78|5456.18|45
1722401860000|2024-07-31 04:57:40|||||||||12
1722401870000|2024-07-31 04:57:50|5457.03|5456.43|5457.03|5456.43|5457.15|5456.55|5457.03|5456.43|12
1722401880000|2024-07-31 04:58:00|5457.15|5456.55|5457.28|5456.68|5457.28|5456.68|5457.03|5456.43|11
1722401890000|2024-07-31 04:58:10|5457.15|5456.55|5457.15|5456.55|5457.28|5456.68|5457.15|5456.55|19
1722401900000|2024-07-31 04:58:20|5457.03|5456.43|5457.28|5456.68|5457.53|5456.93|5457.03|5456.43|23
1722401910000|2024-07-31 04:58:30|5457.4|5456.8|5457.28|5456.68|5457.53|5456.93|5457.28|5456.68|6
1722401920000|2024-07-31 04:58:40|||||||||14
1722401930000|2024-07-31 04:58:50|5457.53|5456.93|5457.78|5457.18|5457.78|5457.18|5457.53|5456.93|19
1722401940000|2024-07-31 04:59:00|5457.65|5457.05|5457.78|5457.18|5457.78|5457.18|5457.65|5457.05|16
1722401950000|2024-07-31 04:59:10|5457.9|5457.3|5458.28|5457.68|5458.28|5457.68|5457.9|5457.3|31
1722401960000|2024-07-31 04:59:20|5458.03|5457.43|5458.28|5457.68|5458.28|5457.68|5458.03|5457.43|22
1722401970000|2024-07-31 04:59:30|5458.15|5457.55|5458.03|5457.43|5458.28|5457.68|5458.03|5457.43|8
1722401980000|2024-07-31 04:59:40|5457.9|5457.3|5458.03|5457.43|5458.15|5457.55|5457.78|5457.18|26
1722401990000|2024-07-31 04:59:50|5457.9|5457.3|5458.03|5457.43|5458.03|5457.43|5457.78|5457.18|13
1722402000000|2024-07-31 05:00:00|5458.28|5457.68|5457.9|5457.3|5458.28|5457.68|5457.78|5457.18|42
1722402010000|2024-07-31 05:00:10|5458.03|5457.43|5457.78|5457.18|5458.03|5457.43|5457.78|5457.18|31
1722402020000|2024-07-31 05:00:20|5457.65|5457.05|5457.65|5457.05|5457.78|5457.18|5457.65|5457.05|6
1722402030000|2024-07-31 05:00:30|5457.78|5457.18|5457.65|5457.05|5458.03|5457.43|5457.53|5456.93|26
1722402040000|2024-07-31 05:00:40|5457.78|5457.18|5457.53|5456.93|5457.78|5457.18|5457.53|5456.93|4
1722402050000|2024-07-31 05:00:50|||||||||2
1722402060000|2024-07-31 05:01:00|5457.78|5457.18|5457.53|5456.93|5457.78|5457.18|5457.53|5456.93|17
1722402070000|2024-07-31 05:01:10|||||||||2
1722402080000|2024-07-31 05:01:20|5457.28|5456.68|5457.53|5456.93|5457.53|5456.93|5457.28|5456.68|22
1722402090000|2024-07-31 05:01:30|5457.4|5456.8|5457.28|5456.68|5457.4|5456.8|5457.28|5456.68|9
1722402100000|2024-07-31 05:01:40|5457.4|5456.8|5457.53|5456.93|5457.53|5456.93|5457.28|5456.68|13
1722402110000|2024-07-31 05:01:50|||||||||2
1722402120000|2024-07-31 05:02:00|5457.4|5456.8|5457.15|5456.55|5457.4|5456.8|5457.15|5456.55|23
1722402130000|2024-07-31 05:02:10|5457.28|5456.68|5457.03|5456.43|5457.28|5456.68|5457.03|5456.43|6
1722402140000|2024-07-31 05:02:20|5457.28|5456.68|5457.28|5456.68|5457.28|5456.68|5457.03|5456.43|17
1722402150000|2024-07-31 05:02:30|5457.4|5456.8|5457.53|5456.93|5457.53|5456.93|5457.4|5456.8|18
1722402160000|2024-07-31 05:02:40|5457.78|5457.18|5457.78|5457.18|5457.78|5457.18|5457.65|5457.05|6
1722402170000|2024-07-31 05:02:50|||||||||2
1722402180000|2024-07-31 05:03:00|5457.53|5456.93|5457.78|5457.18|5457.78|5457.18|5457.53|5456.93|11
1722402190000|2024-07-31 05:03:10|||||||||3
1722402200000|2024-07-31 05:03:20|||||||||8
1722402210000|2024-07-31 05:03:30|5457.9|5457.3|5458.03|5457.43|5458.03|5457.43|5457.9|5457.3|13
1722402220000|2024-07-31 05:03:40|||||||||2
1722402230000|2024-07-31 05:03:50|5457.78|5457.18|5457.78|5457.18|5457.78|5457.18|5457.78|5457.18|10
1722402240000|2024-07-31 05:04:00|5457.4|5456.8|5457.53|5456.93|5457.53|5456.93|5457.28|5456.68|81
1722402250000|2024-07-31 05:04:10|5457.4|5456.8|5457.53|5456.93|5457.78|5457.18|5457.4|5456.8|32
1722402260000|2024-07-31 05:04:20|5457.65|5457.05|5457.78|5457.18|5457.78|5457.18|5457.65|5457.05|8
1722402270000|2024-07-31 05:04:30|5457.65|5457.05|5457.53|5456.93|5457.78|5457.18|5457.53|5456.93|8
1722402280000|2024-07-31 05:04:40|||||||||9
1722402290000|2024-07-31 05:04:50|5457.4|5456.8|5457.53|5456.93|5457.53|5456.93|5457.28|5456.68|25
1722402300000|2024-07-31 05:05:00|5457.4|5456.8|5457.28|5456.68|5457.4|5456.8|5457.28|5456.68|10
1722402310000|2024-07-31 05:05:10|5457.15|5456.55|5457.28|5456.68|5457.28|5456.68|5457.03|5456.43|15
1722402330000|2024-07-31 05:05:30|||||||||5
1722402340000|2024-07-31 05:05:40|||||||||3
1722402350000|2024-07-31 05:05:50|5457.53|5456.93|5457.28|5456.68|5457.53|5456.93|5457.28|5456.68|12
1722402360000|2024-07-31 05:06:00|5457.15|5456.55|5457.03|5456.43|5457.15|5456.55|5457.03|5456.43|45
1722402370000|2024-07-31 05:06:10|5457.28|5456.68|5457.28|5456.68|5457.28|5456.68|5457.28|5456.68|8
1722402380000|2024-07-31 05:06:20|5457.03|5456.43|5457.03|5456.43|5457.03|5456.43|5457.03|5456.43|7
1722402390000|2024-07-31 05:06:30|5457.15|5456.55|5457.03|5456.43|5457.28|5456.68|5457.03|5456.43|15
1722402400000|2024-07-31 05:06:40|||||||||1
1722402410000|2024-07-31 05:06:50|5456.9|5456.3|5456.65|5456.05|5456.9|5456.3|5456.53|5455.93|29
1722402420000|2024-07-31 05:07:00|5456.53|5455.93|5456.78|5456.18|5456.78|5456.18|5456.53|5455.93|13
1722402430000|2024-07-31 05:07:10|5456.9|5456.3|5457.03|5456.43|5457.03|5456.43|5456.9|5456.3|17
1722402440000|2024-07-31 05:07:20|5456.9|5456.3|5457.03|5456.43|5457.03|5456.43|5456.9|5456.3|4
1722402450000|2024-07-31 05:07:30|5457.15|5456.55|5457.28|5456.68|5457.28|5456.68|5457.15|5456.55|6
1722402460000|2024-07-31 05:07:40|5457.4|5456.8|5457.28|5456.68|5457.53|5456.93|5457.28|5456.68|17
1722402470000|2024-07-31 05:07:50|5457.4|5456.8|5457.53|5456.93|5457.53|5456.93|5457.4|5456.8|7
1722402480000|2024-07-31 05:08:00|5457.65|5457.05|5457.53|5456.93|5457.65|5457.05|5457.53|5456.93|8
1722402490000|2024-07-31 05:08:10|5457.65|5457.05|5457.53|5456.93|5457.78|5457.18|5457.53|5456.93|12
1722402500000|2024-07-31 05:08:20|||||||||4
1722402520000|2024-07-31 05:08:40|5457.4|5456.8|5457.28|5456.68|5457.4|5456.8|5457.28|5456.68|15
1722402530000|2024-07-31 05:08:50|||||||||3
1722402540000|2024-07-31 05:09:00|5457.03|5456.43|5457.03|5456.43|5457.03|5456.43|5457.03|5456.43|19
1722402550000|2024-07-31 05:09:10|||||||||2
1722402560000|2024-07-31 05:09:20|5457.15|5456.55|5457.03|5456.43|5457.15|5456.55|5457.03|5456.43|11
1722402570000|2024-07-31 05:09:30|5457.15|5456.55|5457.28|5456.68|5457.28|5456.68|5457.15|5456.55|6
1722402580000|2024-07-31 05:09:40|||||||||2
1722402590000|2024-07-31 05:09:50|||||||||2
1722402600000|2024-07-31 05:10:00|5457.4|5456.8|5457.53|5456.93|5457.53|5456.93|5457.4|5456.8|18
1722402610000|2024-07-31 05:10:10|5457.4|5456.8|5457.53|5456.93|5457.53|5456.93|5457.28|5456.68|5
1722402620000|2024-07-31 05:10:20|5457.65|5457.05|5457.53|5456.93|5457.65|5457.05|5457.53|5456.93|10
1722402640000|2024-07-31 05:10:40|5457.4|5456.8|5457.53|5456.93|5457.53|5456.93|5457.4|5456.8|14
1722402650000|2024-07-31 05:10:50|5457.4|5456.8|5457.78|5457.18|5457.78|5457.18|5457.4|5456.8|20
1722402660000|2024-07-31 05:11:00|5458.03|5457.43|5457.78|5457.18|5458.03|5457.43|5457.78|5457.18|17
1722402670000|2024-07-31 05:11:10|5457.9|5457.3|5458.03|5457.43|5458.28|5457.68|5457.9|5457.3|17
1722402680000|2024-07-31 05:11:20|||||||||8
1722402690000|2024-07-31 05:11:30|5457.78|5457.18|5458.03|5457.43|5458.03|5457.43|5457.78|5457.18|16
1722402700000|2024-07-31 05:11:40|5457.9|5457.3|5457.78|5457.18|5458.03|5457.43|5457.78|5457.18|21
1722402710000|2024-07-31 05:11:50|5457.53|5456.93|5457.65|5457.05|5457.65|5457.05|5457.53|5456.93|5
1722402720000|2024-07-31 05:12:00|5457.53|5456.93|5457.65|5457.05|5457.65|5457.05|5457.53|5456.93|11
1722402730000|2024-07-31 05:12:10|5457.53|5456.93|5457.78|5457.18|5457.78|5457.18|5457.53|5456.93|6
1722402740000|2024-07-31 05:12:20|5457.9|5457.3|5457.65|5457.05|5457.9|5457.3|5457.65|5457.05|30
1722402750000|2024-07-31 05:12:30|5457.78|5457.18|5457.53|5456.93|5457.78|5457.18|5457.53|5456.93|9
1722402760000|2024-07-31 05:12:40|5457.78|5457.18|5457.65|5457.05|5457.78|5457.18|5457.53|5456.93|9
1722402770000|2024-07-31 05:12:50|5457.53|5456.93|5457.53|5456.93|5457.53|5456.93|5457.53|5456.93|7
1722402780000|2024-07-31 05:13:00|5457.28|5456.68|5457.28|5456.68|5457.28|5456.68|5457.28|5456.68|12
1722402790000|2024-07-31 05:13:10|||||||||3
1722402800000|2024-07-31 05:13:20|||||||||4
1722402810000|2024-07-31 05:13:30|||||||||8
1722402820000|2024-07-31 05:13:40|||||||||4
1722402830000|2024-07-31 05:13:50|5457.53|5456.93|5457.53|5456.93|5457.53|5456.93|5457.53|5456.93|7
1722402840000|2024-07-31 05:14:00|5457.65|5457.05|5457.78|5457.18|5457.78|5457.18|5457.65|5457.05|8
1722402850000|2024-07-31 05:14:10|||||||||3
1722402860000|2024-07-31 05:14:20|5457.65|5457.05|5457.78|5457.18|5457.78|5457.18|5457.53|5456.93|17
1722402870000|2024-07-31 05:14:30|5457.53|5456.93|5457.65|5457.05|5457.78|5457.18|5457.53|5456.93|12
1722402880000|2024-07-31 05:14:40|5457.53|5456.93|5457.78|5457.18|5457.78|5457.18|5457.53|5456.93|9
1722402890000|2024-07-31 05:14:50|5457.9|5457.3|5458.03|5457.43|5458.03|5457.43|5457.9|5457.3|12
1722402900000|2024-07-31 05:15:00|5457.9|5457.3|5457.78|5457.18|5457.9|5457.3|5457.53|5456.93|12
1722402910000|2024-07-31 05:15:10|5457.53|5456.93|5457.53|5456.93|5457.53|5456.93|5457.53|5456.93|3
1722402920000|2024-07-31 05:15:20|5457.28|5456.68|5457.15|5456.55|5457.28|5456.68|5457.03|5456.43|32
1722402930000|2024-07-31 05:15:30|5457.03|5456.43|5457.28|5456.68|5457.28|5456.68|5457.03|5456.43|8
1722402940000|2024-07-31 05:15:40|5457.03|5456.43|5457.28|5456.68|5457.28|5456.68|5457.03|5456.43|21
1722402950000|2024-07-31 05:15:50|||||||||17
1722402960000|2024-07-31 05:16:00|5457.03|5456.43|5457.28|5456.68|5457.28|5456.68|5457.03|5456.43|10
1722402970000|2024-07-31 05:16:10|5457.4|5456.8|5457.28|5456.68|5457.53|5456.93|5457.28|5456.68|21
1722402980000|2024-07-31 05:16:20|5457.4|5456.8|5457.53|5456.93|5457.53|5456.93|5457.28|5456.68|20
1722402990000|2024-07-31 05:16:30|||||||||8
1722403000000|2024-07-31 05:16:40|||||||||11
1722403010000|2024-07-31 05:16:50|5457.4|5456.8|5457.28|5456.68|5457.4|5456.8|5457.28|5456.68|11
1722403020000|2024-07-31 05:17:00|5457.53|5456.93|5457.53|5456.93|5457.53|5456.93|5457.53|5456.93|9
1722403030000|2024-07-31 05:17:10|5457.4|5456.8|5457.28|5456.68|5457.4|5456.8|5457.28|5456.68|8
1722403040000|2024-07-31 05:17:20|5457.03|5456.43|5457.28|5456.68|5457.28|5456.68|5457.03|5456.43|19
1722403050000|2024-07-31 05:17:30|5457.15|5456.55|5457.15|5456.55|5457.15|5456.55|5457.03|5456.43|11
1722403060000|2024-07-31 05:17:40|5457.28|5456.68|5457.28|5456.68|5457.28|5456.68|5457.03|5456.43|30
1722403070000|2024-07-31 05:17:50|5457.15|5456.55|5457.03|5456.43|5457.28|5456.68|5457.03|5456.43|6
1722403080000|2024-07-31 05:18:00|5457.15|5456.55|5457.28|5456.68|5457.28|5456.68|5457.15|5456.55|7
1722403090000|2024-07-31 05:18:10|||||||||2
1722403100000|2024-07-31 05:18:20|||||||||21
1722403110000|2024-07-31 05:18:30|5457.03|5456.43|5457.03|5456.43|5457.03|5456.43|5457.03|5456.43|10
1722403120000|2024-07-31 05:18:40|5457.28|5456.68|5457.28|5456.68|5457.28|5456.68|5457.28|5456.68|11
1722403130000|2024-07-31 05:18:50|||||||||3
1722403140000|2024-07-31 05:19:00|5457.4|5456.8|5457.53|5456.93|5457.53|5456.93|5457.28|5456.68|20
1722403150000|2024-07-31 05:19:10|||||||||2
1722403160000|2024-07-31 05:19:20|5457.65|5457.05|5458.03|5457.43|5458.03|5457.43|5457.65|5457.05|22
1722403170000|2024-07-31 05:19:30|5458.15|5457.55|5458.28|5457.68|5458.28|5457.68|5458.15|5457.55|9
1722403180000|2024-07-31 05:19:40|5458.4|5457.8|5458.78|5458.18|5458.78|5458.18|5458.4|5457.8|33
1722403190000|2024-07-31 05:19:50|5458.53|5457.93|5458.78|5458.18|5458.78|5458.18|5458.53|5457.93|24
1722403200000|2024-07-31 05:20:00|5459.03|5458.43|5459.03|5458.43|5459.03|5458.43|5459.03|5458.43|23
1722403210000|2024-07-31 05:20:10|5458.9|5458.3|5458.53|5457.93|5458.9|5458.3|5458.53|5457.93|29
1722403220000|2024-07-31 05:20:20|5458.28|5457.68|5458.28|5457.68|5458.28|5457.68|5458.28|5457.68|12
1722403230000|2024-07-31 05:20:30|5458.53|5457.93|5458.53|5457.93|5458.53|5457.93|5458.53|5457.93|10
1722403240000|2024-07-31 05:20:40|5458.65|5458.05|5459.03|5458.43|5459.03|5458.43|5458.65|5458.05|16
1722403250000|2024-07-31 05:20:50|5459.15|5458.55|5459.03|5458.43|5459.15|5458.55|5459.03|5458.43|10
1722403260000|2024-07-31 05:21:00|5458.9|5458.3|5458.78|5458.18|5459.03|5458.43|5458.78|5458.18|28
1722403270000|2024-07-31 05:21:10|5459.03|5458.43|5459.03|5458.43|5459.03|5458.43|5459.03|5458.43|3
1722403280000|2024-07-31 05:21:20|5458.78|5458.18|5459.03|5458.43|5459.15|5458.55|5458.78|5458.18|27
1722403300000|2024-07-31 05:21:40|5458.9|5458.3|5458.78|5458.18|5458.9|5458.3|5458.78|5458.18|13
1722403310000|2024-07-31 05:21:50|5458.9|5458.3|5458.78|5458.18|5458.9|5458.3|5458.78|5458.18|18
1722403320000|2024-07-31 05:22:00|5459.03|5458.43|5459.03|5458.43|5459.28|5458.68|5459.03|5458.43|17
1722403330000|2024-07-31 05:22:10|5459.15|5458.55|5459.03|5458.43|5459.28|5458.68|5459.03|5458.43|15
1722403340000|2024-07-31 05:22:20|5458.78|5458.18|5459.03|5458.43|5459.03|5458.43|5458.78|5458.18|15
1722403350000|2024-07-31 05:22:30|5458.9|5458.3|5459.03|5458.43|5459.03|5458.43|5458.78|5458.18|9
1722403360000|2024-07-31 05:22:40|5459.28|5458.68|5459.53|5458.93|5459.53|5458.93|5459.28|5458.68|19
1722403370000|2024-07-31 05:22:50|5459.28|5458.68|5459.28|5458.68|5459.53|5458.93|5459.28|5458.68|30
1722403380000|2024-07-31 05:23:00|5459.4|5458.8|5459.28|5458.68|5459.53|5458.93|5459.28|5458.68|16
1722403390000|2024-07-31 05:23:10|||||||||16
1722403400000|2024-07-31 05:23:20|5459.53|5458.93|5459.28|5458.68|5459.53|5458.93|5459.28|5458.68|14
1722403410000|2024-07-31 05:23:30|5459.4|5458.8|5459.53|5458.93|5459.53|5458.93|5459.4|5458.8|0
1722403420000|2024-07-31 05:23:40|5459.28|5458.68|5459.28|5458.68|5459.28|5458.68|5459.28|5458.68|59
1722403430000|2024-07-31 05:23:50|||||||||17
1722403440000|2024-07-31 05:24:00|5459.4|5458.8|5459.53|5458.93|5459.53|5458.93|5459.28|5458.68|9
1722403450000|2024-07-31 05:24:10|5459.65|5459.05|5460.28|5459.68|5460.53|5459.93|5459.65|5459.05|597
1722403460000|2024-07-31 05:24:20|5460.03|5459.43|5460.03|5459.43|5460.03|5459.43|5460.03|5459.43|22
1722403470000|2024-07-31 05:24:30|||||||||7
1722403480000|2024-07-31 05:24:40|||||||||5
1722403490000|2024-07-31 05:24:50|5460.15|5459.55|5458.78|5458.18|5460.4|5459.8|5458.53|5457.93|234
1722403500000|2024-07-31 05:25:00|5458.65|5458.05|5458.28|5457.68|5458.65|5458.05|5458.28|5457.68|23
1722403510000|2024-07-31 05:25:10|5458.53|5457.93|5458.53|5457.93|5458.53|5457.93|5458.53|5457.93|10
1722403520000|2024-07-31 05:25:20|5458.4|5457.8|5458.28|5457.68|5458.53|5457.93|5458.28|5457.68|28
1722403530000|2024-07-31 05:25:30|5458.03|5457.43|5458.53|5457.93|5458.53|5457.93|5458.03|5457.43|25
1722403540000|2024-07-31 05:25:40|5458.28|5457.68|5458.53|5457.93|5458.53|5457.93|5458.28|5457.68|9
1722403550000|2024-07-31 05:25:50|5458.4|5457.8|5457.78|5457.18|5458.53|5457.93|5457.78|5457.18|63
1722403560000|2024-07-31 05:26:00|5458.03|5457.43|5458.03|5457.43|5458.03|5457.43|5457.78|5457.18|89
1722403570000|2024-07-31 05:26:10|||||||||8
1722403580000|2024-07-31 05:26:20|5458.15|5457.55|5458.28|5457.68|5458.53|5457.93|5458.15|5457.55|30
1722403590000|2024-07-31 05:26:30|5458.53|5457.93|5458.28|5457.68|5458.53|5457.93|5458.28|5457.68|17
1722403600000|2024-07-31 05:26:40|5458.4|5457.8|5458.53|5457.93|5458.53|5457.93|5458.4|5457.8|13
1722403610000|2024-07-31 05:26:50|5458.65|5458.05|5458.78|5458.18|5458.78|5458.18|5458.65|5458.05|5
1722403620000|2024-07-31 05:27:00|5458.53|5457.93|5458.53|5457.93|5458.53|5457.93|5458.28|5457.68|42
1722403630000|2024-07-31 05:27:10|5458.65|5458.05|5458.53|5457.93|5458.65|5458.05|5458.53|5457.93|11
1722403640000|2024-07-31 05:27:20|5458.65|5458.05|5458.53|5457.93|5458.78|5458.18|5458.53|5457.93|30
1722403650000|2024-07-31 05:27:30|5458.65|5458.05|5458.78|5458.18|5458.78|5458.18|5458.65|5458.05|14
1722403660000|2024-07-31 05:27:40|||||||||4
1722403670000|2024-07-31 05:27:50|||||||||6
1722403680000|2024-07-31 05:28:00|5458.65|5458.05|5458.78|5458.18|5458.9|5458.3|5458.53|5457.93|32
1722403690000|2024-07-31 05:28:10|||||||||2
1722403700000|2024-07-31 05:28:20|5459.03|5458.43|5459.53|5458.93|5459.53|5458.93|5459.03|5458.43|22
1722403710000|2024-07-31 05:28:30|5459.78|5459.18|5459.78|5459.18|5459.78|5459.18|5459.78|5459.18|14
1722403720000|2024-07-31 05:28:40|5459.65|5459.05|5459.78|5459.18|5459.78|5459.18|5459.53|5458.93|17
1722403730000|2024-07-31 05:28:50|5459.65|5459.05|5459.65|5459.05|5459.65|5459.05|5459.65|5459.05|14
1722403740000|2024-07-31 05:29:00|5459.53|5458.93|5459.9|5459.3|5459.9|5459.3|5459.4|5458.8|43
1722403750000|2024-07-31 05:29:10|5460.03|5459.43|5460.03|5459.43|5460.03|5459.43|5460.03|5459.43|9
1722403760000|2024-07-31 05:29:20|5460.15|5459.55|5460.4|5459.8|5460.4|5459.8|5460.15|5459.55|15
1722403770000|2024-07-31 05:29:30|5460.53|5459.93|5460.28|5459.68|5460.53|5459.93|5460.28|5459.68|9
1722403780000|2024-07-31 05:29:40|5460.4|5459.8|5460.03|5459.43|5460.4|5459.8|5460.03|5459.43|16
1722403790000|2024-07-31 05:29:50|5460.15|5459.55|5460.03|5459.43|5460.15|5459.55|5460.03|5459.43|13
1722403800000|2024-07-31 05:30:00|5460.15|5459.55|5460.4|5459.8|5460.4|5459.8|5460.15|5459.55|2
1722403810000|2024-07-31 05:30:10|5460.53|5459.93|5460.28|5459.68|5460.53|5459.93|5460.28|5459.68|16
1722403820000|2024-07-31 05:30:20|5460.4|5459.8|5460.78|5460.18|5460.78|5460.18|5460.4|5459.8|59
1722403830000|2024-07-31 05:30:30|5460.53|5459.93|5460.53|5459.93|5460.65|5460.05|5460.53|5459.93|12
1722403840000|2024-07-31 05:30:40|5460.65|5460.05|5460.28|5459.68|5460.78|5460.18|5460.03|5459.43|129
1722403850000|2024-07-31 05:30:50|5460.53|5459.93|5461.53|5460.93|5461.65|5461.05|5460.53|5459.93|263
1722403860000|2024-07-31 05:31:00|5461.78|5461.18|5461.53|5460.93|5462.03|5461.43|5461.28|5460.68|137
1722403870000|2024-07-31 05:31:10|5461.4|5460.8|5461.28|5460.68|5461.53|5460.93|5461.28|5460.68|29
1722403880000|2024-07-31 05:31:20|5461.53|5460.93|5461.28|5460.68|5461.53|5460.93|5461.28|5460.68|18
1722403890000|2024-07-31 05:31:30|5461.03|5460.43|5461.03|5460.43|5461.03|5460.43|5461.03|5460.43|16
1722403900000|2024-07-31 05:31:40|5461.28|5460.68|5461.15|5460.55|5461.28|5460.68|5461.15|5460.55|23
1722403910000|2024-07-31 05:31:50|5461.28|5460.68|5461.03|5460.43|5461.28|5460.68|5461.03|5460.43|28
1722403920000|2024-07-31 05:32:00|5461.15|5460.55|5461.28|5460.68|5461.28|5460.68|5461.03|5460.43|13
1722403930000|2024-07-31 05:32:10|||||||||2
1722403940000|2024-07-31 05:32:20|5461.4|5460.8|5461.28|5460.68|5461.53|5460.93|5461.28|5460.68|18
1722403950000|2024-07-31 05:32:30|5461.4|5460.8|5461.28|5460.68|5461.78|5461.18|5461.28|5460.68|40
1722403960000|2024-07-31 05:32:40|5461.03|5460.43|5461.03|5460.43|5461.28|5460.68|5461.03|5460.43|22
1722403970000|2024-07-31 05:32:50|5461.15|5460.55|5461.53|5460.93|5461.78|5461.18|5461.15|5460.55|48
1722403980000|2024-07-31 05:33:00|5461.65|5461.05|5461.78|5461.18|5461.78|5461.18|5461.53|5460.93|19
1722403990000|2024-07-31 05:33:10|5461.65|5461.05|5461.78|5461.18|5461.78|5461.18|5461.53|5460.93|16
1722404000000|2024-07-31 05:33:20|5461.65|5461.05|5461.53|5460.93|5461.65|5461.05|5461.53|5460.93|7
1722404010000|2024-07-31 05:33:30|5461.65|5461.05|5461.78|5461.18|5461.78|5461.18|5461.65|5461.05|13
1722404020000|2024-07-31 05:33:40|5461.53|5460.93|5461.78|5461.18|5461.78|5461.18|5461.53|5460.93|9
1722404030000|2024-07-31 05:33:50|5462.03|5461.43|5461.9|5461.3|5462.03|5461.43|5461.78|5461.18|14
1722404040000|2024-07-31 05:34:00|5462.03|5461.43|5461.78|5461.18|5462.03|5461.43|5461.78|5461.18|20
1722404050000|2024-07-31 05:34:10|5461.53|5460.93|5461.28|5460.68|5461.53|5460.93|5461.28|5460.68|20
1722404060000|2024-07-31 05:34:20|5461.4|5460.8|5461.28|5460.68|5461.4|5460.8|5461.28|5460.68|13
1722404070000|2024-07-31 05:34:30|5461.4|5460.8|5461.53|5460.93|5461.78|5461.18|5461.4|5460.8|21
1722404080000|2024-07-31 05:34:40|5461.65|5461.05|5461.78|5461.18|5461.78|5461.18|5461.65|5461.05|9
1722404090000|2024-07-31 05:34:50|5461.65|5461.05|5462.28|5461.68|5462.28|5461.68|5461.65|5461.05|27
1722404100000|2024-07-31 05:35:00|5462.53|5461.93|5462.28|5461.68|5462.53|5461.93|5462.28|5461.68|21
1722404110000|2024-07-31 05:35:10|5462.4|5461.8|5462.53|5461.93|5462.53|5461.93|5462.28|5461.68|17
1722404120000|2024-07-31 05:35:20|5462.65|5462.05|5462.4|5461.8|5462.78|5462.18|5462.4|5461.8|38
1722404130000|2024-07-31 05:35:30|5462.28|5461.68|5462.28|5461.68|5462.4|5461.8|5462.28|5461.68|4
1722404140000|2024-07-31 05:35:40|5462.4|5461.8|5462.28|5461.68|5462.53|5461.93|5462.28|5461.68|31
1722404150000|2024-07-31 05:35:50|5462.4|5461.8|5462.53|5461.93|5462.65|5462.05|5462.28|5461.68|15
1722404160000|2024-07-31 05:36:00|5462.78|5462.18|5464.53|5463.93|5464.53|5463.93|5462.78|5462.18|299
1722404170000|2024-07-31 05:36:10|5464.4|5463.8|5463.9|5463.3|5464.4|5463.8|5463.78|5463.18|49
1722404180000|2024-07-31 05:36:20|5464.03|5463.43|5463.65|5463.05|5464.03|5463.43|5463.53|5462.93|50
1722404190000|2024-07-31 05:36:30|5463.78|5463.18|5463.78|5463.18|5464.03|5463.43|5463.78|5463.18|44
1722404200000|2024-07-31 05:36:40|5464.03|5463.43|5463.28|5462.68|5464.03|5463.43|5463.28|5462.68|45
1722404210000|2024-07-31 05:36:50|5463.15|5462.55|5463.03|5462.43|5463.15|5462.55|5463.03|5462.43|35
1722404220000|2024-07-31 05:37:00|5463.28|5462.68|5463.28|5462.68|5463.53|5462.93|5463.03|5462.43|75
1722404230000|2024-07-31 05:37:10|5463.15|5462.55|5462.78|5462.18|5463.15|5462.55|5462.78|5462.18|56
1722404240000|2024-07-31 05:37:20|5462.9|5462.3|5463.03|5462.43|5463.03|5462.43|5462.78|5462.18|29
1722404250000|2024-07-31 05:37:30|5463.28|5462.68|5463.28|5462.68|5463.53|5462.93|5463.28|5462.68|46
1722404260000|2024-07-31 05:37:40|5463.4|5462.8|5463.28|5462.68|5463.4|5462.8|5463.28|5462.68|20
1722404270000|2024-07-31 05:37:50|5463.4|5462.8|5463.53|5462.93|5463.53|5462.93|5463.4|5462.8|26
1722404280000|2024-07-31 05:38:00|5463.65|5463.05|5464.03|5463.43|5464.28|5463.68|5463.65|5463.05|46
1722404290000|2024-07-31 05:38:10|5463.9|5463.3|5464.03|5463.43|5464.03|5463.43|5463.78|5463.18|22
1722404300000|2024-07-31 05:38:20|5465.03|5464.43|5466.03|5465.43|5466.78|5466.18|5465.03|5464.43|1274
1722404310000|2024-07-31 05:38:30|5465.9|5465.3|5465.78|5465.18|5465.9|5465.3|5465.65|5465.05|47
1722404320000|2024-07-31 05:38:40|5465.9|5465.3|5466.03|5465.43|5466.03|5465.43|5465.9|5465.3|52
1722404330000|2024-07-31 05:38:50|5466.15|5465.55|5466.28|5465.68|5466.53|5465.93|5466.15|5465.55|102
1722404340000|2024-07-31 05:39:00|5466.03|5465.43|5466.03|5465.43|5466.03|5465.43|5466.03|5465.43|57
1722404350000|2024-07-31 05:39:10|5465.78|5465.18|5466.28|5465.68|5466.4|5465.8|5465.78|5465.18|129
1722404360000|2024-07-31 05:39:20|5466.03|5465.43|5465.78|5465.18|5466.28|5465.68|5465.78|5465.18|38
1722404370000|2024-07-31 05:39:30|5465.9|5465.3|5465.53|5464.93|5465.9|5465.3|5465.53|5464.93|47
1722404380000|2024-07-31 05:39:40|5465.4|5464.8|5465.53|5464.93|5465.53|5464.93|5465.28|5464.68|35
1722404390000|2024-07-31 05:39:50|5465.4|5464.8|5465.53|5464.93|5465.53|5464.93|5465.28|5464.68|12
1722404400000|2024-07-31 05:40:00|5465.28|5464.68|5465.65|5465.05|5465.78|5465.18|5465.28|5464.68|34
1722404410000|2024-07-31 05:40:10|5465.53|5464.93|5465.53|5464.93|5465.78|5465.18|5465.53|5464.93|24
1722404420000|2024-07-31 05:40:20|5465.4|5464.8|5465.28|5464.68|5465.53|5464.93|5465.28|5464.68|17
1722404430000|2024-07-31 05:40:30|5465.4|5464.8|5466.03|5465.43|5466.03|5465.43|5465.28|5464.68|35
1722404440000|2024-07-31 05:40:40|5465.9|5465.3|5466.78|5466.18|5466.78|5466.18|5465.9|5465.3|57
1722404450000|2024-07-31 05:40:50|5467.03|5466.43|5466.53|5465.93|5467.03|5466.43|5466.53|5465.93|27
1722404460000|2024-07-31 05:41:00|5466.28|5465.68|5466.78|5466.18|5466.78|5466.18|5466.28|5465.68|40
1722404470000|2024-07-31 05:41:10|5466.9|5466.3|5466.9|5466.3|5467.03|5466.43|5466.78|5466.18|20
1722404480000|2024-07-31 05:41:20|5466.78|5466.18|5466.78|5466.18|5467.03|5466.43|5466.78|5466.18|39
1722404490000|2024-07-31 05:41:30|5466.9|5466.3|5467.53|5466.93|5467.53|5466.93|5466.9|5466.3|89
1722404500000|2024-07-31 05:41:40|5467.28|5466.68|5467.03|5466.43|5467.28|5466.68|5467.03|5466.43|48
1722404510000|2024-07-31 05:41:50|5466.9|5466.3|5467.53|5466.93|5467.53|5466.93|5466.78|5466.18|102
1722404520000|2024-07-31 05:42:00|5467.4|5466.8|5468.53|5467.93|5468.78|5468.18|5467.28|5466.68|653
1722404530000|2024-07-31 05:42:10|5468.78|5468.18|5468.53|5467.93|5469.03|5468.43|5468.03|5467.43|101
1722404540000|2024-07-31 05:42:20|5468.28|5467.68|5468.53|5467.93|5468.78|5468.18|5468.28|5467.68|42
1722404550000|2024-07-31 05:42:30|5468.65|5468.05|5469.53|5468.93|5469.53|5468.93|5468.53|5467.93|38
1722404560000|2024-07-31 05:42:40|5469.65|5469.05|5470.78|5470.18|5471.28|5470.68|5469.65|5469.05|367
1722404570000|2024-07-31 05:42:50|5470.65|5470.05|5471.03|5470.43|5471.03|5470.43|5470.53|5469.93|80
1722404580000|2024-07-31 05:43:00|5470.78|5470.18|5471.03|5470.43|5471.28|5470.68|5470.53|5469.93|105
1722404590000|2024-07-31 05:43:10|5470.9|5470.3|5471.03|5470.43|5471.28|5470.68|5470.78|5470.18|71
1722404600000|2024-07-31 05:43:20|5471.15|5470.55|5471.03|5470.43|5471.4|5470.8|5471.03|5470.43|101
1722404610000|2024-07-31 05:43:30|5471.15|5470.55|5471.78|5471.18|5472.28|5471.68|5471.03|5470.43|131
1722404620000|2024-07-31 05:43:40|5471.53|5470.93|5471.53|5470.93|5471.78|5471.18|5471.53|5470.93|86
1722404630000|2024-07-31 05:43:50|5471.65|5471.05|5471.53|5470.93|5472.28|5471.68|5471.53|5470.93|75
1722404640000|2024-07-31 05:44:00|5471.4|5470.8|5472.15|5471.55|5472.15|5471.55|5471.28|5470.68|107
1722404650000|2024-07-31 05:44:10|5472.28|5471.68|5473.53|5472.93|5473.78|5473.18|5472.28|5471.68|259
1722404660000|2024-07-31 05:44:20|5473.65|5473.05|5472.78|5472.18|5473.78|5473.18|5472.78|5472.18|77
1722404670000|2024-07-31 05:44:30|5472.65|5472.05|5473.28|5472.68|5473.53|5472.93|5472.53|5471.93|52
1722404680000|2024-07-31 05:44:40|5473.15|5472.55|5472.78|5472.18|5473.15|5472.55|5472.28|5471.68|97
1722404690000|2024-07-31 05:44:50|5472.65|5472.05|5473.28|5472.68|5473.28|5472.68|5472.53|5471.93|58
1722404700000|2024-07-31 05:45:00|5473.53|5472.93|5474.03|5473.43|5474.78|5474.18|5473.53|5472.93|333
1722404710000|2024-07-31 05:45:10|5473.9|5473.3|5473.28|5472.68|5474.03|5473.43|5473.28|5472.68|130
1722404720000|2024-07-31 05:45:20|5472.78|5472.18|5473.53|5472.93|5473.78|5473.18|5472.53|5471.93|150
1722404730000|2024-07-31 05:45:30|5473.65|5473.05|5473.28|5472.68|5473.78|5473.18|5473.28|5472.68|79
1722404740000|2024-07-31 05:45:40|5473.4|5472.8|5473.53|5472.93|5473.53|5472.93|5473.28|5472.68|160
1722404750000|2024-07-31 05:45:50|5473.4|5472.8|5473.53|5472.93|5473.78|5473.18|5473.28|5472.68|113
1722404760000|2024-07-31 05:46:00|5473.65|5473.05|5474.53|5473.93|5475.03|5474.43|5473.65|5473.05|191
1722404770000|2024-07-31 05:46:10|5474.78|5474.18|5476.03|5475.43|5476.28|5475.68|5474.78|5474.18|191
1722404780000|2024-07-31 05:46:20|5476.28|5475.68|5475.78|5475.18|5476.28|5475.68|5475.53|5474.93|115
1722404790000|2024-07-31 05:46:30|5475.65|5475.05|5475.53|5474.93|5476.03|5475.43|5475.53|5474.93|75
1722404800000|2024-07-31 05:46:40|5475.28|5474.68|5475.28|5474.68|5475.4|5474.8|5474.65|5474.05|135
1722404810000|2024-07-31 05:46:50|5475.4|5474.8|5476.4|5475.8|5476.4|5475.8|5475.28|5474.68|62
1722404820000|2024-07-31 05:47:00|5476.15|5475.55|5475.53|5474.93|5476.53|5475.93|5475.53|5474.93|141
1722404830000|2024-07-31 05:47:10|5475.65|5475.05|5474.78|5474.18|5475.78|5475.18|5474.78|5474.18|139
1722404840000|2024-07-31 05:47:20|5474.9|5474.3|5474.03|5473.43|5475.03|5474.43|5474.03|5473.43|243
1722404850000|2024-07-31 05:47:30|5474.15|5473.55|5474.78|5474.18|5474.78|5474.18|5474.15|5473.55|148
1722404860000|2024-07-31 05:47:40|5474.53|5473.93|5474.28|5473.68|5474.65|5474.05|5474.28|5473.68|80
1722404870000|2024-07-31 05:47:50|5474.4|5473.8|5474.03|5473.43|5474.4|5473.8|5474.03|5473.43|45
1722404880000|2024-07-31 05:48:00|5474.28|5473.68|5474.78|5474.18|5474.78|5474.18|5474.28|5473.68|47
1722404890000|2024-07-31 05:48:10|5475.28|5474.68|5475.28|5474.68|5475.53|5474.93|5475.03|5474.43|107
1722404900000|2024-07-31 05:48:20|5475.15|5474.55|5475.53|5474.93|5475.65|5475.05|5475.15|5474.55|32
1722404910000|2024-07-31 05:48:30|5475.78|5475.18|5476.53|5475.93|5476.53|5475.93|5475.78|5475.18|73
1722404920000|2024-07-31 05:48:40|5476.65|5476.05|5476.15|5475.55|5476.65|5476.05|5476.03|5475.43|108
1722404930000|2024-07-31 05:48:50|5476.03|5475.43|5476.28|5475.68|5476.53|5475.93|5475.78|5475.18|139
1722404940000|2024-07-31 05:49:00|5476.4|5475.8|5476.4|5475.8|5476.78|5476.18|5476.28|5475.68|127
1722404950000|2024-07-31 05:49:10|5476.28|5475.68|5476.53|5475.93|5476.53|5475.93|5476.28|5475.68|82
1722404960000|2024-07-31 05:49:20|5476.65|5476.05|5476.53|5475.93|5476.78|5476.18|5476.28|5475.68|98
1722404970000|2024-07-31 05:49:30|5476.4|5475.8|5476.28|5475.68|5476.65|5476.05|5476.28|5475.68|33
1722404980000|2024-07-31 05:49:40|5475.9|5475.3|5475.9|5475.3|5476.28|5475.68|5475.78|5475.18|43
1722404990000|2024-07-31 05:49:50|5475.78|5475.18|5476.03|5475.43|5476.03|5475.43|5475.53|5474.93|27
1722405000000|2024-07-31 05:50:00|5475.78|5475.18|5475.78|5475.18|5476.03|5475.43|5475.78|5475.18|81
1722405010000|2024-07-31 05:50:10|5476.03|5475.43|5475.78|5475.18|5476.4|5475.8|5475.78|5475.18|90
1722405020000|2024-07-31 05:50:20|5475.9|5475.3|5476.03|5475.43|5476.03|5475.43|5475.78|5475.18|28
1722405030000|2024-07-31 05:50:30|5476.15|5475.55|5476.4|5475.8|5476.4|5475.8|5476.15|5475.55|47
1722405040000|2024-07-31 05:50:40|5476.28|5475.68|5476.78|5476.18|5476.78|5476.18|5476.28|5475.68|57
1722405050000|2024-07-31 05:50:50|5475.78|5475.18|5476.28|5475.68|5476.53|5475.93|5475.78|5475.18|73
1722405060000|2024-07-31 05:51:00|5476.03|5475.43|5475.78|5475.18|5476.03|5475.43|5475.65|5475.05|76
1722405070000|2024-07-31 05:51:10|5475.53|5474.93|5475.53|5474.93|5475.78|5475.18|5475.53|5474.93|43
1722405080000|2024-07-31 05:51:20|5475.4|5474.8|5475.53|5474.93|5475.78|5475.18|5475.28|5474.68|46
1722405090000|2024-07-31 05:51:30|5475.4|5474.8|5475.28|5474.68|5475.53|5474.93|5475.28|5474.68|21
1722405100000|2024-07-31 05:51:40|5475.4|5474.8|5475.78|5475.18|5475.78|5475.18|5475.28|5474.68|36
1722405110000|2024-07-31 05:51:50|5475.65|5475.05|5475.53|5474.93|5475.65|5475.05|5475.53|5474.93|14
1722405120000|2024-07-31 05:52:00|5475.78|5475.18|5475.78|5475.18|5475.78|5475.18|5475.28|5474.68|42
1722405130000|2024-07-31 05:52:10|5475.65|5475.05|5475.53|5474.93|5475.65|5475.05|5475.28|5474.68|43
1722405140000|2024-07-31 05:52:20|5475.65|5475.05|5475.78|5475.18|5475.78|5475.18|5475.53|5474.93|40
1722405150000|2024-07-31 05:52:30|5476.03|5475.43|5476.15|5475.55|5476.15|5475.55|5475.9|5475.3|21
1722405160000|2024-07-31 05:52:40|5476.03|5475.43|5475.78|5475.18|5476.03|5475.43|5475.78|5475.18|27
1722405170000|2024-07-31 05:52:50|5475.53|5474.93|5475.53|5474.93|5475.78|5475.18|5475.28|5474.68|59
1722405180000|2024-07-31 05:53:00|5475.78|5475.18|5476.03|5475.43|5476.15|5475.55|5475.53|5474.93|67
1722405190000|2024-07-31 05:53:10|5475.78|5475.18|5475.78|5475.18|5476.03|5475.43|5475.53|5474.93|18
1722405200000|2024-07-31 05:53:20|5475.9|5475.3|5475.78|5475.18|5475.9|5475.3|5475.65|5475.05|40
1722405210000|2024-07-31 05:53:30|5475.65|5475.05|5475.53|5474.93|5475.78|5475.18|5475.53|5474.93|28
1722405220000|2024-07-31 05:53:40|5475.65|5475.05|5476.03|5475.43|5476.28|5475.68|5475.65|5475.05|42
1722405230000|2024-07-31 05:53:50|5476.15|5475.55|5476.03|5475.43|5476.28|5475.68|5476.03|5475.43|74
1722405240000|2024-07-31 05:54:00|5476.15|5475.55|5477.53|5476.93|5477.53|5476.93|5476.15|5475.55|563
1722405250000|2024-07-31 05:54:10|5477.65|5477.05|5476.78|5476.18|5478.03|5477.43|5476.78|5476.18|121
1722405260000|2024-07-31 05:54:20|5476.9|5476.3|5477.28|5476.68|5477.53|5476.93|5476.78|5476.18|51
1722405270000|2024-07-31 05:54:30|5477.4|5476.8|5476.78|5476.18|5477.53|5476.93|5476.78|5476.18|40
1722405280000|2024-07-31 05:54:40|5477.03|5476.43|5477.78|5477.18|5477.78|5477.18|5477.03|5476.43|67
1722405290000|2024-07-31 05:54:50|5477.65|5477.05|5477.28|5476.68|5477.78|5477.18|5477.28|5476.68|8
1722405300000|2024-07-31 05:55:00|5477.53|5476.93|5476.65|5476.05|5477.53|5476.93|5476.53|5475.93|57
1722405310000|2024-07-31 05:55:10|5476.78|5476.18|5476.28|5475.68|5476.78|5476.18|5476.03|5475.43|54
1722405320000|2024-07-31 05:55:20|5476.15|5475.55|5476.03|5475.43|5476.28|5475.68|5476.03|5475.43|17
1722405330000|2024-07-31 05:55:30|5476.15|5475.55|5476.53|5475.93|5476.53|5475.93|5476.03|5475.43|18
1722405340000|2024-07-31 05:55:40|5476.4|5475.8|5476.53|5475.93|5476.53|5475.93|5476.28|5475.68|48
1722405350000|2024-07-31 05:55:50|5476.28|5475.68|5476.53|5475.93|5476.53|5475.93|5476.03|5475.43|57
1722405360000|2024-07-31 05:56:00|5476.4|5475.8|5476.53|5475.93|5476.78|5476.18|5476.28|5475.68|53
1722405370000|2024-07-31 05:56:10|5476.4|5475.8|5476.28|5475.68|5476.53|5475.93|5476.28|5475.68|29
1722405380000|2024-07-31 05:56:20|5476.03|5475.43|5476.78|5476.18|5476.78|5476.18|5476.03|5475.43|36
1722405390000|2024-07-31 05:56:30|5476.65|5476.05|5476.78|5476.18|5476.78|5476.18|5476.28|5475.68|30
1722405400000|2024-07-31 05:56:40|5476.65|5476.05|5476.78|5476.18|5476.78|5476.18|5476.4|5475.8|29
1722405410000|2024-07-31 05:56:50|5476.9|5476.3|5477.03|5476.43|5477.03|5476.43|5476.78|5476.18|26
1722405420000|2024-07-31 05:57:00|5477.15|5476.55|5477.03|5476.43|5477.28|5476.68|5477.03|5476.43|18
1722405430000|2024-07-31 05:57:10|5476.78|5476.18|5477.28|5476.68|5477.28|5476.68|5476.78|5476.18|22
1722405440000|2024-07-31 05:57:20|5477.03|5476.43|5477.53|5476.93|5477.53|5476.93|5477.03|5476.43|22
1722405450000|2024-07-31 05:57:30|5477.4|5476.8|5477.78|5477.18|5477.78|5477.18|5477.4|5476.8|20
1722405460000|2024-07-31 05:57:40|5477.65|5477.05|5477.78|5477.18|5477.78|5477.18|5477.28|5476.68|42
1722405470000|2024-07-31 05:57:50|5478.03|5477.43|5477.78|5477.18|5478.28|5477.68|5477.78|5477.18|79
1722405480000|2024-07-31 05:58:00|5477.9|5477.3|5477.78|5477.18|5477.9|5477.3|5477.65|5477.05|16
1722405490000|2024-07-31 05:58:10|5477.9|5477.3|5477.78|5477.18|5478.28|5477.68|5477.78|5477.18|158
1722405500000|2024-07-31 05:58:20|5477.28|5476.68|5477.53|5476.93|5477.78|5477.18|5477.28|5476.68|94
1722405510000|2024-07-31 05:58:30|5477.28|5476.68|5477.53|5476.93|5477.53|5476.93|5477.28|5476.68|26
1722405520000|2024-07-31 05:58:40|5477.28|5476.68|5477.53|5476.93|5477.53|5476.93|5477.28|5476.68|44
1722405530000|2024-07-31 05:58:50|5477.65|5477.05|5477.78|5477.18|5477.78|5477.18|5477.53|5476.93|25
1722405540000|2024-07-31 05:59:00|5477.65|5477.05|5477.03|5476.43|5477.78|5477.18|5477.03|5476.43|25
1722405550000|2024-07-31 05:59:10|5476.9|5476.3|5476.28|5475.68|5476.9|5476.3|5476.28|5475.68|87
1722405560000|2024-07-31 05:59:20|5476.53|5475.93|5477.28|5476.68|5477.4|5476.8|5476.53|5475.93|224
1722405570000|2024-07-31 05:59:30|5477.53|5476.93|5477.15|5476.55|5477.53|5476.93|5477.15|5476.55|53
1722405580000|2024-07-31 05:59:40|5477.03|5476.43|5477.03|5476.43|5477.28|5476.68|5477.03|5476.43|20
1722405590000|2024-07-31 05:59:50|5477.15|5476.55|5476.28|5475.68|5477.15|5476.55|5476.28|5475.68|93
1722405600000|2024-07-31 06:00:00|5476.4|5475.8|5473.78|5473.18|5476.53|5475.93|5473.78|5473.18|369
1722405610000|2024-07-31 06:00:10|5473.9|5473.3|5473.53|5472.93|5474.03|5473.43|5472.53|5471.93|473
1722405620000|2024-07-31 06:00:20|5473.78|5473.18|5473.03|5472.43|5474.03|5473.43|5472.78|5472.18|171
1722405630000|2024-07-31 06:00:30|5472.78|5472.18|5474.03|5473.43|5474.4|5473.8|5472.78|5472.18|122
1722405640000|2024-07-31 06:00:40|5474.28|5473.68|5474.28|5473.68|5474.53|5473.93|5474.28|5473.68|111
1722405650000|2024-07-31 06:00:50|5474.03|5473.43|5474.78|5474.18|5474.78|5474.18|5474.03|5473.43|101
1722405660000|2024-07-31 06:01:00|5474.53|5473.93|5477.03|5476.43|5477.03|5476.43|5474.53|5473.93|270
1722405670000|2024-07-31 06:01:10|5476.78|5476.18|5475.78|5475.18|5477.03|5476.43|5475.65|5475.05|157
1722405680000|2024-07-31 06:01:20|5475.9|5475.3|5475.53|5474.93|5476.03|5475.43|5474.9|5474.3|195
1722405690000|2024-07-31 06:01:30|5475.4|5474.8|5475.28|5474.68|5475.78|5475.18|5475.03|5474.43|134
1722405700000|2024-07-31 06:01:40|5475.78|5475.18|5475.78|5475.18|5476.03|5475.43|5475.28|5474.68|151
1722405710000|2024-07-31 06:01:50|5476.03|5475.43|5476.03|5475.43|5476.28|5475.68|5475.9|5475.3|85
1722405720000|2024-07-31 06:02:00|5476.15|5475.55|5475.53|5474.93|5476.28|5475.68|5475.15|5474.55|82
1722405730000|2024-07-31 06:02:10|5475.4|5474.8|5475.78|5475.18|5476.03|5475.43|5475.28|5474.68|119
1722405740000|2024-07-31 06:02:20|5475.53|5474.93|5476.28|5475.68|5476.53|5475.93|5475.28|5474.68|72
1722405750000|2024-07-31 06:02:30|5475.78|5475.18|5476.03|5475.43|5476.28|5475.68|5475.78|5475.18|79
1722405760000|2024-07-31 06:02:40|5476.28|5475.68|5476.03|5475.43|5476.28|5475.68|5475.78|5475.18|121
1722405770000|2024-07-31 06:02:50|5476.28|5475.68|5476.03|5475.43|5476.4|5475.8|5476.03|5475.43|48
1722405780000|2024-07-31 06:03:00|5476.28|5475.68|5476.03|5475.43|5476.28|5475.68|5475.53|5474.93|172
1722405790000|2024-07-31 06:03:10|5475.78|5475.18|5475.78|5475.18|5476.03|5475.43|5475.78|5475.18|49
1722405800000|2024-07-31 06:03:20|5475.65|5475.05|5476.03|5475.43|5476.53|5475.93|5475.65|5475.05|62
1722405810000|2024-07-31 06:03:30|5476.15|5475.55|5475.53|5474.93|5476.15|5475.55|5475.53|5474.93|44
1722405820000|2024-07-31 06:03:40|5475.4|5474.8|5475.78|5475.18|5475.78|5475.18|5475.4|5474.8|25
1722405830000|2024-07-31 06:03:50|5475.65|5475.05|5475.53|5474.93|5475.78|5475.18|5475.53|5474.93|45
1722405840000|2024-07-31 06:04:00|5475.4|5474.8|5474.9|5474.3|5475.4|5474.8|5474.78|5474.18|96
1722405850000|2024-07-31 06:04:10|5474.78|5474.18|5474.28|5473.68|5474.78|5474.18|5474.15|5473.55|84
1722405860000|2024-07-31 06:04:20|5474.4|5473.8|5474.03|5473.43|5474.78|5474.18|5473.9|5473.3|147
1722405870000|2024-07-31 06:04:30|5473.9|5473.3|5474.28|5473.68|5474.28|5473.68|5473.53|5472.93|262
1722405880000|2024-07-31 06:04:40|5474.15|5473.55|5474.28|5473.68|5474.4|5473.8|5474.03|5473.43|55
1722405890000|2024-07-31 06:04:50|5474.53|5473.93|5474.03|5473.43|5474.53|5473.93|5474.03|5473.43|69
1722405900000|2024-07-31 06:05:00|5473.78|5473.18|5474.28|5473.68|5474.28|5473.68|5473.28|5472.68|145
1722405910000|2024-07-31 06:05:10|5474.15|5473.55|5473.28|5472.68|5474.15|5473.55|5473.28|5472.68|104
1722405920000|2024-07-31 06:05:20|5473.4|5472.8|5473.03|5472.43|5473.53|5472.93|5473.03|5472.43|30
1722405930000|2024-07-31 06:05:30|5473.28|5472.68|5472.53|5471.93|5473.28|5472.68|5472.28|5471.68|103
1722405940000|2024-07-31 06:05:40|5472.65|5472.05|5473.78|5473.18|5473.78|5473.18|5472.65|5472.05|158
1722405950000|2024-07-31 06:05:50|5473.65|5473.05|5474.28|5473.68|5474.78|5474.18|5473.65|5473.05|104
1722405960000|2024-07-31 06:06:00|5474.4|5473.8|5474.28|5473.68|5474.53|5473.93|5474.03|5473.43|60
1722405970000|2024-07-31 06:06:10|5474.03|5473.43|5474.03|5473.43|5474.15|5473.55|5473.78|5473.18|45
1722405980000|2024-07-31 06:06:20|5474.15|5473.55|5474.03|5473.43|5474.28|5473.68|5474.03|5473.43|48
1722405990000|2024-07-31 06:06:30|5473.78|5473.18|5473.65|5473.05|5473.78|5473.18|5473.65|5473.05|52
1722406000000|2024-07-31 06:06:40|5473.53|5472.93|5473.78|5473.18|5473.78|5473.18|5473.53|5472.93|43
1722406010000|2024-07-31 06:06:50|5473.65|5473.05|5473.78|5473.18|5473.78|5473.18|5473.53|5472.93|18
1722406020000|2024-07-31 06:07:00|5473.53|5472.93|5473.28|5472.68|5473.65|5473.05|5473.28|5472.68|26
1722406030000|2024-07-31 06:07:10|5473.4|5472.8|5473.78|5473.18|5473.78|5473.18|5473.4|5472.8|14
1722406040000|2024-07-31 06:07:20|5473.53|5472.93|5473.53|5472.93|5473.9|5473.3|5473.53|5472.93|44
1722406050000|2024-07-31 06:07:30|5473.65|5473.05|5473.78|5473.18|5473.78|5473.18|5473.28|5472.68|39
1722406060000|2024-07-31 06:07:40|5473.65|5473.05|5473.78|5473.18|5473.78|5473.18|5473.4|5472.8|40
1722406070000|2024-07-31 06:07:50|5473.9|5473.3|5473.78|5473.18|5473.9|5473.3|5473.78|5473.18|12
1722406080000|2024-07-31 06:08:00|5473.9|5473.3|5473.53|5472.93|5473.9|5473.3|5473.53|5472.93|29
1722406090000|2024-07-31 06:08:10|5473.78|5473.18|5474.03|5473.43|5474.03|5473.43|5473.78|5473.18|37
1722406100000|2024-07-31 06:08:20|5474.15|5473.55|5474.03|5473.43|5474.53|5473.93|5474.03|5473.43|49
1722406110000|2024-07-31 06:08:30|5474.15|5473.55|5473.53|5472.93|5474.28|5473.68|5473.53|5472.93|74
1722406120000|2024-07-31 06:08:40|5473.65|5473.05|5473.9|5473.3|5474.03|5473.43|5473.65|5473.05|37
1722406130000|2024-07-31 06:08:50|5474.03|5473.43|5474.03|5473.43|5474.03|5473.43|5474.03|5473.43|6
1722406140000|2024-07-31 06:09:00|5473.78|5473.18|5473.78|5473.18|5473.9|5473.3|5473.78|5473.18|56
1722406150000|2024-07-31 06:09:10|5473.65|5473.05|5473.53|5472.93|5473.65|5473.05|5473.28|5472.68|32
1722406160000|2024-07-31 06:09:20|5473.4|5472.8|5472.03|5471.43|5473.4|5472.8|5472.03|5471.43|79
1722406170000|2024-07-31 06:09:30|5472.15|5471.55|5471.78|5471.18|5472.28|5471.68|5471.78|5471.18|163
1722406180000|2024-07-31 06:09:40|5472.03|5471.43|5471.53|5470.93|5472.03|5471.43|5471.53|5470.93|57
1722406190000|2024-07-31 06:09:50|5471.28|5470.68|5471.9|5471.3|5471.9|5471.3|5471.28|5470.68|194
1722406200000|2024-07-31 06:10:00|5472.03|5471.43|5473.03|5472.43|5473.03|5472.43|5471.78|5471.18|89
1722406210000|2024-07-31 06:10:10|5473.28|5472.68|5473.53|5472.93|5473.53|5472.93|5473.03|5472.43|65
1722406220000|2024-07-31 06:10:20|5473.28|5472.68|5473.03|5472.43|5473.53|5472.93|5473.03|5472.43|77
1722406230000|2024-07-31 06:10:30|5473.15|5472.55|5473.53|5472.93|5473.65|5473.05|5473.15|5472.55|42
1722406240000|2024-07-31 06:10:40|5473.4|5472.8|5473.4|5472.8|5473.53|5472.93|5473.15|5472.55|22
1722406250000|2024-07-31 06:10:50|5473.28|5472.68|5473.28|5472.68|5473.53|5472.93|5473.15|5472.55|52
1722406260000|2024-07-31 06:11:00|5473.15|5472.55|5474.03|5473.43|5474.03|5473.43|5473.15|5472.55|108
1722406270000|2024-07-31 06:11:10|5473.78|5473.18|5474.28|5473.68|5474.28|5473.68|5473.78|5473.18|48
1722406280000|2024-07-31 06:11:20|5474.53|5473.93|5475.03|5474.43|5475.15|5474.55|5474.53|5473.93|132
1722406290000|2024-07-31 06:11:30|5474.9|5474.3|5475.28|5474.68|5475.28|5474.68|5474.78|5474.18|60
1722406300000|2024-07-31 06:11:40|5475.03|5474.43|5476.28|5475.68|5476.28|5475.68|5475.03|5474.43|138
1722406310000|2024-07-31 06:11:50|5476.4|5475.8|5476.78|5476.18|5476.78|5476.18|5476.03|5475.43|123
1722406320000|2024-07-31 06:12:00|5476.65|5476.05|5476.4|5475.8|5476.65|5476.05|5475.53|5474.93|136
1722406330000|2024-07-31 06:12:10|5476.28|5475.68|5476.78|5476.18|5476.78|5476.18|5476.28|5475.68|40
1722406340000|2024-07-31 06:12:20|5476.65|5476.05|5476.53|5475.93|5476.78|5476.18|5476.53|5475.93|73
1722406350000|2024-07-31 06:12:30|5476.28|5475.68|5476.03|5475.43|5476.28|5475.68|5475.28|5474.68|163
1722406360000|2024-07-31 06:12:40|5475.9|5475.3|5475.78|5475.18|5476.03|5475.43|5475.78|5475.18|61
1722406370000|2024-07-31 06:12:50|5475.65|5475.05|5475.78|5475.18|5475.78|5475.18|5475.4|5474.8|28
1722406380000|2024-07-31 06:13:00|5475.53|5474.93|5476.03|5475.43|5476.28|5475.68|5475.4|5474.8|65
1722406390000|2024-07-31 06:13:10|5475.9|5475.3|5476.03|5475.43|5476.28|5475.68|5475.78|5475.18|39
1722406400000|2024-07-31 06:13:20|5476.28|5475.68|5476.53|5475.93|5476.65|5476.05|5476.28|5475.68|59
1722406410000|2024-07-31 06:13:30|5476.28|5475.68|5477.28|5476.68|5477.28|5476.68|5476.28|5475.68|157
1722406420000|2024-07-31 06:13:40|5477.03|5476.43|5477.53|5476.93|5477.53|5476.93|5477.03|5476.43|69
1722406430000|2024-07-31 06:13:50|5477.65|5477.05|5477.53|5476.93|5477.78|5477.18|5477.03|5476.43|58
1722406440000|2024-07-31 06:14:00|5477.78|5477.18|5477.53|5476.93|5477.78|5477.18|5477.28|5476.68|63
1722406450000|2024-07-31 06:14:10|5477.28|5476.68|5477.28|5476.68|5477.28|5476.68|5477.03|5476.43|41
1722406460000|2024-07-31 06:14:20|5477.4|5476.8|5477.78|5477.18|5477.78|5477.18|5477.28|5476.68|56
1722406470000|2024-07-31 06:14:30|5477.65|5477.05|5477.28|5476.68|5477.78|5477.18|5477.28|5476.68|59
1722406480000|2024-07-31 06:14:40|5477.15|5476.55|5476.78|5476.18|5477.28|5476.68|5476.78|5476.18|57
1722406490000|2024-07-31 06:14:50|5476.9|5476.3|5477.53|5476.93|5477.53|5476.93|5476.9|5476.3|46
1722406500000|2024-07-31 06:15:00|5477.28|5476.68|5477.78|5477.18|5477.78|5477.18|5477.28|5476.68|56
1722406510000|2024-07-31 06:15:10|5477.53|5476.93|5477.53|5476.93|5477.65|5477.05|5477.53|5476.93|48
1722406520000|2024-07-31 06:15:20|5477.28|5476.68|5476.78|5476.18|5477.28|5476.68|5476.78|5476.18|100
1722406530000|2024-07-31 06:15:30|5477.03|5476.43|5476.78|5476.18|5477.03|5476.43|5476.78|5476.18|82
1722406540000|2024-07-31 06:15:40|5476.9|5476.3|5478.03|5477.43|5478.03|5477.43|5476.78|5476.18|135
1722406550000|2024-07-31 06:15:50|5477.78|5477.18|5478.03|5477.43|5478.03|5477.43|5477.53|5476.93|109
1722406560000|2024-07-31 06:16:00|5477.9|5477.3|5479.53|5478.93|5480.03|5479.43|5477.78|5477.18|1182
1722406570000|2024-07-31 06:16:10|5479.28|5478.68|5479.65|5479.05|5479.78|5479.18|5479.28|5478.68|114
1722406580000|2024-07-31 06:16:20|5479.03|5478.43|5479.03|5478.43|5479.03|5478.43|5478.53|5477.93|113
1722406590000|2024-07-31 06:16:30|5478.9|5478.3|5478.15|5477.55|5478.9|5478.3|5478.03|5477.43|51
1722406600000|2024-07-31 06:16:40|5478.03|5477.43|5478.03|5477.43|5478.03|5477.43|5477.78|5477.18|48
1722406610000|2024-07-31 06:16:50|5478.15|5477.55|5478.28|5477.68|5478.28|5477.68|5478.15|5477.55|47
1722406620000|2024-07-31 06:17:00|5478.4|5477.8|5478.03|5477.43|5478.53|5477.93|5478.03|5477.43|66
1722406630000|2024-07-31 06:17:10|5477.9|5477.3|5478.03|5477.43|5478.28|5477.68|5477.78|5477.18|97
1722406640000|2024-07-31 06:17:20|5477.78|5477.18|5478.53|5477.93|5478.53|5477.93|5477.78|5477.18|146
1722406650000|2024-07-31 06:17:30|5478.4|5477.8|5478.03|5477.43|5478.4|5477.8|5478.03|5477.43|35
1722406660000|2024-07-31 06:17:40|5478.15|5477.55|5478.53|5477.93|5478.65|5478.05|5478.15|5477.55|39
1722406670000|2024-07-31 06:17:50|5478.28|5477.68|5477.9|5477.3|5478.28|5477.68|5477.53|5476.93|99
1722406680000|2024-07-31 06:18:00|5478.03|5477.43|5478.03|5477.43|5478.15|5477.55|5478.03|5477.43|10
1722406690000|2024-07-31 06:18:10|5478.53|5477.93|5478.65|5478.05|5478.78|5478.18|5478.53|5477.93|71
1722406700000|2024-07-31 06:18:20|5478.53|5477.93|5479.28|5478.68|5479.4|5478.8|5478.4|5477.8|163
1722406710000|2024-07-31 06:18:30|5479.15|5478.55|5479.28|5478.68|5479.28|5478.68|5479.03|5478.43|44
1722406720000|2024-07-31 06:18:40|5479.4|5478.8|5479.28|5478.68|5479.53|5478.93|5479.28|5478.68|23
1722406730000|2024-07-31 06:18:50|5479.4|5478.8|5479.53|5478.93|5479.65|5479.05|5479.28|5478.68|48
1722406740000|2024-07-31 06:19:00|5479.65|5479.05|5479.78|5479.18|5480.03|5479.43|5479.53|5478.93|110
1722406750000|2024-07-31 06:19:10|5479.9|5479.3|5480.15|5479.55|5480.15|5479.55|5479.78|5479.18|22
1722406760000|2024-07-31 06:19:20|5480.28|5479.68|5480.03|5479.43|5480.28|5479.68|5480.03|5479.43|88
1722406770000|2024-07-31 06:19:30|5479.9|5479.3|5479.78|5479.18|5479.9|5479.3|5479.78|5479.18|59
1722406780000|2024-07-31 06:19:40|5479.65|5479.05|5479.78|5479.18|5479.78|5479.18|5479.53|5478.93|81
1722406790000|2024-07-31 06:19:50|5479.65|5479.05|5479.53|5478.93|5479.78|5479.18|5479.53|5478.93|26
1722406800000|2024-07-31 06:20:00|5479.65|5479.05|5479.28|5478.68|5479.78|5479.18|5479.03|5478.43|100
1722406810000|2024-07-31 06:20:10|5479.4|5478.8|5479.28|5478.68|5479.53|5478.93|5479.28|5478.68|15
1722406820000|2024-07-31 06:20:20|5479.15|5478.55|5479.03|5478.43|5479.28|5478.68|5479.03|5478.43|43
1722406830000|2024-07-31 06:20:30|5479.28|5478.68|5479.4|5478.8|5479.53|5478.93|5479.28|5478.68|53
1722406840000|2024-07-31 06:20:40|5479.28|5478.68|5479.28|5478.68|5479.28|5478.68|5479.15|5478.55|12
1722406850000|2024-07-31 06:20:50|5479.53|5478.93|5479.28|5478.68|5479.78|5479.18|5479.28|5478.68|84
1722406860000|2024-07-31 06:21:00|5479.4|5478.8|5479.28|5478.68|5479.53|5478.93|5479.28|5478.68|9
1722406870000|2024-07-31 06:21:10|5478.9|5478.3|5479.28|5478.68|5479.28|5478.68|5478.78|5478.18|59
1722406880000|2024-07-31 06:21:20|5479.15|5478.55|5480.03|5479.43|5480.03|5479.43|5479.03|5478.43|47
1722406890000|2024-07-31 06:21:30|5480.15|5479.55|5480.53|5479.93|5480.53|5479.93|5480.03|5479.43|60
1722406900000|2024-07-31 06:21:40|5480.4|5479.8|5480.28|5479.68|5480.4|5479.8|5480.03|5479.43|69
1722406910000|2024-07-31 06:21:50|5480.53|5479.93|5480.53|5479.93|5480.53|5479.93|5480.53|5479.93|66
1722406920000|2024-07-31 06:22:00|5480.28|5479.68|5480.28|5479.68|5480.28|5479.68|5480.28|5479.68|76
1722406930000|2024-07-31 06:22:10|5480.4|5479.8|5480.03|5479.43|5480.4|5479.8|5480.03|5479.43|80
1722406940000|2024-07-31 06:22:20|5479.78|5479.18|5479.78|5479.18|5479.78|5479.18|5479.53|5478.93|71
1722406950000|2024-07-31 06:22:30|5479.9|5479.3|5479.78|5479.18|5480.03|5479.43|5479.78|5479.18|52
1722406960000|2024-07-31 06:22:40|5480.03|5479.43|5479.78|5479.18|5480.03|5479.43|5479.78|5479.18|40
1722406970000|2024-07-31 06:22:50|5479.9|5479.3|5479.28|5478.68|5479.9|5479.3|5479.28|5478.68|43
1722406980000|2024-07-31 06:23:00|5479.53|5478.93|5479.53|5478.93|5479.53|5478.93|5479.28|5478.68|47
1722406990000|2024-07-31 06:23:10|5479.4|5478.8|5479.15|5478.55|5479.4|5478.8|5479.03|5478.43|63
1722407000000|2024-07-31 06:23:20|5479.28|5478.68|5479.28|5478.68|5479.53|5478.93|5479.15|5478.55|44
1722407010000|2024-07-31 06:23:30|||||||||18
1722407020000|2024-07-31 06:23:40|5479.53|5478.93|5479.28|5478.68|5479.53|5478.93|5479.28|5478.68|40
1722407030000|2024-07-31 06:23:50|5479.4|5478.8|5479.28|5478.68|5479.53|5478.93|5479.28|5478.68|23
1722407040000|2024-07-31 06:24:00|5479.4|5478.8|5479.53|5478.93|5479.78|5479.18|5479.4|5478.8|30
1722407050000|2024-07-31 06:24:10|5479.28|5478.68|5479.53|5478.93|5479.53|5478.93|5479.28|5478.68|10
1722407060000|2024-07-31 06:24:20|5479.4|5478.8|5479.53|5478.93|5479.53|5478.93|5479.28|5478.68|22
1722407070000|2024-07-31 06:24:30|5479.28|5478.68|5479.53|5478.93|5479.53|5478.93|5479.28|5478.68|26
1722407080000|2024-07-31 06:24:40|5479.78|5479.18|5479.78|5479.18|5479.78|5479.18|5479.65|5479.05|26
1722407090000|2024-07-31 06:24:50|5479.53|5478.93|5479.78|5479.18|5479.78|5479.18|5479.53|5478.93|26
1722407100000|2024-07-31 06:25:00|5479.9|5479.3|5480.03|5479.43|5480.28|5479.68|5479.78|5479.18|74
1722407110000|2024-07-31 06:25:10|5479.9|5479.3|5479.78|5479.18|5479.9|5479.3|5479.78|5479.18|19
1722407120000|2024-07-31 06:25:20|5479.65|5479.05|5479.53|5478.93|5479.65|5479.05|5479.28|5478.68|55
1722407130000|2024-07-31 06:25:30|5479.4|5478.8|5479.78|5479.18|5479.9|5479.3|5479.28|5478.68|35
1722407140000|2024-07-31 06:25:40|5479.9|5479.3|5480.03|5479.43|5480.03|5479.43|5479.9|5479.3|5
1722407150000|2024-07-31 06:25:50|5479.78|5479.18|5480.03|5479.43|5480.03|5479.43|5479.78|5479.18|44
1722407160000|2024-07-31 06:26:00|5479.9|5479.3|5479.65|5479.05|5480.03|5479.43|5479.53|5478.93|53
1722407170000|2024-07-31 06:26:10|5479.78|5479.18|5479.53|5478.93|5479.78|5479.18|5479.4|5478.8|63
1722407180000|2024-07-31 06:26:20|5479.78|5479.18|5479.78|5479.18|5479.78|5479.18|5479.65|5479.05|29
1722407190000|2024-07-31 06:26:30|5479.9|5479.3|5480.03|5479.43|5480.03|5479.43|5479.78|5479.18|56
1722407200000|2024-07-31 06:26:40|||||||||7
1722407210000|2024-07-31 06:26:50|5479.78|5479.18|5479.53|5478.93|5479.9|5479.3|5479.53|5478.93|54
1722407220000|2024-07-31 06:27:00|5479.28|5478.68|5479.03|5478.43|5479.28|5478.68|5479.03|5478.43|20
1722407230000|2024-07-31 06:27:10|5478.78|5478.18|5478.53|5477.93|5478.78|5478.18|5478.53|5477.93|21
1722407240000|2024-07-31 06:27:20|5478.4|5477.8|5478.28|5477.68|5478.4|5477.8|5478.03|5477.43|40
1722407250000|2024-07-31 06:27:30|5478.4|5477.8|5478.78|5478.18|5478.78|5478.18|5478.28|5477.68|38
1722407260000|2024-07-31 06:27:40|5478.65|5478.05|5478.28|5477.68|5478.78|5478.18|5478.15|5477.55|74
1722407270000|2024-07-31 06:27:50|5478.4|5477.8|5478.53|5477.93|5478.78|5478.18|5478.28|5477.68|25
1722407280000|2024-07-31 06:28:00|5478.78|5478.18|5478.78|5478.18|5478.78|5478.18|5478.53|5477.93|14
1722407290000|2024-07-31 06:28:10|5478.53|5477.93|5478.53|5477.93|5478.78|5478.18|5478.53|5477.93|34
1722407300000|2024-07-31 06:28:20|5478.65|5478.05|5478.65|5478.05|5478.78|5478.18|5478.65|5478.05|11
1722407310000|2024-07-31 06:28:30|5478.53|5477.93|5478.78|5478.18|5478.78|5478.18|5478.53|5477.93|3
1722407320000|2024-07-31 06:28:40|||||||||12
1722407330000|2024-07-31 06:28:50|5478.65|5478.05|5478.53|5477.93|5478.78|5478.18|5478.4|5477.8|77
1722407340000|2024-07-31 06:29:00|5478.4|5477.8|5478.53|5477.93|5478.53|5477.93|5478.03|5477.43|35
1722407350000|2024-07-31 06:29:10|5478.78|5478.18|5478.53|5477.93|5478.78|5478.18|5478.53|5477.93|53
1722407360000|2024-07-31 06:29:20|5478.4|5477.8|5478.28|5477.68|5478.53|5477.93|5478.28|5477.68|44
1722407370000|2024-07-31 06:29:30|5478.03|5477.43|5478.28|5477.68|5478.28|5477.68|5478.03|5477.43|37
1722407380000|2024-07-31 06:29:40|5478.03|5477.43|5478.28|5477.68|5478.28|5477.68|5478.03|5477.43|60
1722407390000|2024-07-31 06:29:50|5478.15|5477.55|5478.53|5477.93|5478.53|5477.93|5478.03|5477.43|28
1722407400000|2024-07-31 06:30:00|5478.78|5478.18|5479.53|5478.93|5479.53|5478.93|5478.78|5478.18|103
1722407410000|2024-07-31 06:30:10|5479.4|5478.8|5479.28|5478.68|5479.4|5478.8|5479.28|5478.68|38
1722407430000|2024-07-31 06:30:30|5479.4|5478.8|5479.53|5478.93|5479.53|5478.93|5479.4|5478.8|9
1722407440000|2024-07-31 06:30:40|5479.78|5479.18|5479.78|5479.18|5479.78|5479.18|5479.65|5479.05|45
1722407450000|2024-07-31 06:30:50|5479.65|5479.05|5479.53|5478.93|5479.78|5479.18|5479.53|5478.93|37
1722407460000|2024-07-31 06:31:00|5479.65|5479.05|5480.03|5479.43|5480.03|5479.43|5479.65|5479.05|61
1722407470000|2024-07-31 06:31:10|5479.78|5479.18|5480.15|5479.55|5480.28|5479.68|5479.78|5479.18|91
1722407480000|2024-07-31 06:31:20|5480.28|5479.68|5480.53|5479.93|5480.53|5479.93|5480.03|5479.43|113
1722407490000|2024-07-31 06:31:30|5480.65|5480.05|5482.28|5481.68|5482.28|5481.68|5480.65|5480.05|894
1722407500000|2024-07-31 06:31:40|5482.53|5481.93|5482.53|5481.93|5482.53|5481.93|5482.28|5481.68|80
1722407510000|2024-07-31 06:31:50|5482.28|5481.68|5482.03|5481.43|5482.53|5481.93|5482.03|5481.43|127
1722407520000|2024-07-31 06:32:00|5482.28|5481.68|5483.03|5482.43|5483.03|5482.43|5482.28|5481.68|264
1722407530000|2024-07-31 06:32:10|5482.53|5481.93|5482.78|5482.18|5483.03|5482.43|5482.53|5481.93|136
1722407540000|2024-07-31 06:32:20|5482.65|5482.05|5482.28|5481.68|5482.78|5482.18|5482.28|5481.68|65
1722407550000|2024-07-31 06:32:30|5482.4|5481.8|5482.28|5481.68|5482.53|5481.93|5482.28|5481.68|22
1722407560000|2024-07-31 06:32:40|5482.4|5481.8|5481.53|5480.93|5482.53|5481.93|5481.53|5480.93|53
1722407570000|2024-07-31 06:32:50|5481.78|5481.18|5482.03|5481.43|5482.28|5481.68|5481.78|5481.18|62
1722407580000|2024-07-31 06:33:00|5482.15|5481.55|5482.28|5481.68|5482.4|5481.8|5482.03|5481.43|77
1722407590000|2024-07-31 06:33:10|5482.53|5481.93|5482.78|5482.18|5482.78|5482.18|5482.53|5481.93|35
1722407600000|2024-07-31 06:33:20|5482.65|5482.05|5482.78|5482.18|5482.9|5482.3|5482.65|5482.05|31
1722407610000|2024-07-31 06:33:30|5482.9|5482.3|5482.78|5482.18|5482.9|5482.3|5482.53|5481.93|24
1722407620000|2024-07-31 06:33:40|5482.9|5482.3|5483.03|5482.43|5483.03|5482.43|5482.9|5482.3|25
1722407630000|2024-07-31 06:33:50|5483.28|5482.68|5483.28|5482.68|5483.28|5482.68|5483.28|5482.68|28
1722407640000|2024-07-31 06:34:00|5483.03|5482.43|5483.03|5482.43|5483.15|5482.55|5483.03|5482.43|108
1722407650000|2024-07-31 06:34:10|||||||||4
1722407660000|2024-07-31 06:34:20|5483.15|5482.55|5483.03|5482.43|5483.28|5482.68|5483.03|5482.43|28
1722407670000|2024-07-31 06:34:30|5483.15|5482.55|5483.53|5482.93|5483.53|5482.93|5483.15|5482.55|56
1722407680000|2024-07-31 06:34:40|5483.4|5482.8|5483.28|5482.68|5483.53|5482.93|5483.28|5482.68|61
1722407690000|2024-07-31 06:34:50|5483.03|5482.43|5483.03|5482.43|5483.03|5482.43|5482.78|5482.18|52
1722407700000|2024-07-31 06:35:00|5483.15|5482.55|5482.28|5481.68|5483.28|5482.68|5482.28|5481.68|75
1722407710000|2024-07-31 06:35:10|5482.03|5481.43|5481.4|5480.8|5482.03|5481.43|5481.4|5480.8|114
1722407720000|2024-07-31 06:35:20|5481.53|5480.93|5481.03|5480.43|5481.53|5480.93|5481.03|5480.43|47
1722407730000|2024-07-31 06:35:30|5481.15|5480.55|5480.9|5480.3|5481.15|5480.55|5480.9|5480.3|80
1722407740000|2024-07-31 06:35:40|5480.78|5480.18|5481.28|5480.68|5481.28|5480.68|5480.78|5480.18|28
1722407750000|2024-07-31 06:35:50|5481.15|5480.55|5481.28|5480.68|5481.28|5480.68|5481.03|5480.43|24
1722407760000|2024-07-31 06:36:00|5481.15|5480.55|5481.53|5480.93|5481.53|5480.93|5481.03|5480.43|78
1722407770000|2024-07-31 06:36:10|5481.4|5480.8|5481.28|5480.68|5481.53|5480.93|5481.28|5480.68|63
1722407780000|2024-07-31 06:36:20|5481.4|5480.8|5481.78|5481.18|5481.78|5481.18|5481.4|5480.8|30
1722407790000|2024-07-31 06:36:30|5482.03|5481.43|5482.28|5481.68|5482.28|5481.68|5482.03|5481.43|28
1722407800000|2024-07-31 06:36:40|5482.4|5481.8|5482.03|5481.43|5482.53|5481.93|5482.03|5481.43|57
1722407810000|2024-07-31 06:36:50|5481.9|5481.3|5482.28|5481.68|5482.28|5481.68|5481.9|5481.3|26
1722407820000|2024-07-31 06:37:00|5482.15|5481.55|5481.78|5481.18|5482.15|5481.55|5481.78|5481.18|62
1722407830000|2024-07-31 06:37:10|5481.9|5481.3|5482.03|5481.43|5482.03|5481.43|5481.78|5481.18|21
1722407840000|2024-07-31 06:37:20|5482.28|5481.68|5482.15|5481.55|5482.28|5481.68|5482.03|5481.43|33
1722407850000|2024-07-31 06:37:30|5482.03|5481.43|5482.15|5481.55|5482.28|5481.68|5482.03|5481.43|14
1722407860000|2024-07-31 06:37:40|5482.28|5481.68|5482.28|5481.68|5482.28|5481.68|5482.28|5481.68|17
1722407870000|2024-07-31 06:37:50|5482.4|5481.8|5482.4|5481.8|5482.53|5481.93|5482.4|5481.8|12
1722407880000|2024-07-31 06:38:00|5482.28|5481.68|5482.78|5482.18|5482.78|5482.18|5482.15|5481.55|71
1722407890000|2024-07-31 06:38:10|5482.65|5482.05|5482.53|5481.93|5482.78|5482.18|5482.53|5481.93|36
1722407900000|2024-07-31 06:38:20|5482.28|5481.68|5482.28|5481.68|5482.28|5481.68|5482.28|5481.68|32
1722407910000|2024-07-31 06:38:30|5482.03|5481.43|5482.03|5481.43|5482.03|5481.43|5481.78|5481.18|92
1722407920000|2024-07-31 06:38:40|5482.15|5481.55|5482.28|5481.68|5482.28|5481.68|5482.03|5481.43|15
1722407930000|2024-07-31 06:38:50|5482.15|5481.55|5481.78|5481.18|5482.28|5481.68|5481.78|5481.18|48
1722407940000|2024-07-31 06:39:00|5481.28|5480.68|5482.03|5481.43|5482.03|5481.43|5481.28|5480.68|80
1722407950000|2024-07-31 06:39:10|5481.9|5481.3|5481.78|5481.18|5482.03|5481.43|5481.78|5481.18|22
1722407960000|2024-07-31 06:39:20|5481.53|5480.93|5481.78|5481.18|5481.78|5481.18|5481.53|5480.93|34
1722407970000|2024-07-31 06:39:30|5482.03|5481.43|5482.03|5481.43|5482.03|5481.43|5481.78|5481.18|45
1722407980000|2024-07-31 06:39:40|5481.9|5481.3|5481.78|5481.18|5482.28|5481.68|5481.78|5481.18|37
1722407990000|2024-07-31 06:39:50|5482.03|5481.43|5482.15|5481.55|5482.15|5481.55|5482.03|5481.43|19
1722408000000|2024-07-31 06:40:00|5482.28|5481.68|5482.53|5481.93|5482.53|5481.93|5482.28|5481.68|38
1722408010000|2024-07-31 06:40:10|5482.78|5482.18|5482.03|5481.43|5482.78|5482.18|5481.78|5481.18|83
1722408020000|2024-07-31 06:40:20|5481.78|5481.18|5481.53|5480.93|5482.03|5481.43|5481.53|5480.93|41
1722408030000|2024-07-31 06:40:30|5481.65|5481.05|5482.28|5481.68|5482.28|5481.68|5481.65|5481.05|39
1722408040000|2024-07-31 06:40:40|5482.53|5481.93|5482.28|5481.68|5482.53|5481.93|5482.28|5481.68|109
1722408050000|2024-07-31 06:40:50|5482.03|5481.43|5482.03|5481.43|5482.03|5481.43|5482.03|5481.43|13
1722408060000|2024-07-31 06:41:00|5481.9|5481.3|5481.53|5480.93|5482.03|5481.43|5481.53|5480.93|38
1722408070000|2024-07-31 06:41:10|5481.28|5480.68|5480.78|5480.18|5481.28|5480.68|5480.78|5480.18|60
1722408080000|2024-07-31 06:41:20|5480.9|5480.3|5480.78|5480.18|5481.03|5480.43|5480.78|5480.18|37
1722408090000|2024-07-31 06:41:30|5480.53|5479.93|5480.4|5479.8|5480.53|5479.93|5480.4|5479.8|18
1722408100000|2024-07-31 06:41:40|5480.28|5479.68|5480.65|5480.05|5480.65|5480.05|5480.03|5479.43|80
1722408110000|2024-07-31 06:41:50|5480.53|5479.93|5480.03|5479.43|5480.53|5479.93|5480.03|5479.43|34
1722408120000|2024-07-31 06:42:00|5480.15|5479.55|5480.28|5479.68|5480.4|5479.8|5480.03|5479.43|16
1722408130000|2024-07-31 06:42:10|5480.15|5479.55|5479.53|5478.93|5480.28|5479.68|5479.53|5478.93|98
1722408140000|2024-07-31 06:42:20|5479.28|5478.68|5479.53|5478.93|5479.78|5479.18|5479.28|5478.68|82
1722408150000|2024-07-31 06:42:30|5479.65|5479.05|5479.78|5479.18|5479.78|5479.18|5479.65|5479.05|10
1722408160000|2024-07-31 06:42:40|5480.03|5479.43|5480.15|5479.55|5480.28|5479.68|5480.03|5479.43|53
1722408170000|2024-07-31 06:42:50|5480.28|5479.68|5480.53|5479.93|5480.53|5479.93|5480.28|5479.68|83
1722408180000|2024-07-31 06:43:00|5480.65|5480.05|5480.28|5479.68|5480.65|5480.05|5480.28|5479.68|57
1722408190000|2024-07-31 06:43:10|5480.03|5479.43|5480.03|5479.43|5480.03|5479.43|5479.78|5479.18|57
1722408200000|2024-07-31 06:43:20|5480.28|5479.68|5480.53|5479.93|5480.65|5480.05|5480.28|5479.68|83
1722408210000|2024-07-31 06:43:30|5480.65|5480.05|5480.78|5480.18|5480.78|5480.18|5480.53|5479.93|69
1722408220000|2024-07-31 06:43:40|5480.65|5480.05|5480.53|5479.93|5480.65|5480.05|5480.03|5479.43|123
1722408230000|2024-07-31 06:43:50|5481.03|5480.43|5480.78|5480.18|5481.03|5480.43|5480.78|5480.18|122
1722408240000|2024-07-31 06:44:00|5480.9|5480.3|5480.78|5480.18|5480.9|5480.3|5480.78|5480.18|17
1722408250000|2024-07-31 06:44:10|5480.65|5480.05|5480.78|5480.18|5480.78|5480.18|5480.53|5479.93|41
1722408260000|2024-07-31 06:44:20|5480.9|5480.3|5481.03|5480.43|5481.03|5480.43|5480.78|5480.18|17
1722408270000|2024-07-31 06:44:30|5481.15|5480.55|5481.53|5480.93|5481.53|5480.93|5481.15|5480.55|31
1722408280000|2024-07-31 06:44:40|5481.28|5480.68|5481.53|5480.93|5481.53|5480.93|5481.28|5480.68|35
1722408290000|2024-07-31 06:44:50|5481.4|5480.8|5481.28|5480.68|5481.4|5480.8|5481.28|5480.68|18
1722408300000|2024-07-31 06:45:00|5481.03|5480.43|5481.53|5480.93|5481.53|5480.93|5481.03|5480.43|56
1722408310000|2024-07-31 06:45:10|5481.65|5481.05|5481.78|5481.18|5482.03|5481.43|5481.65|5481.05|59
1722408320000|2024-07-31 06:45:20|5481.9|5481.3|5481.53|5480.93|5482.28|5481.68|5481.53|5480.93|64
1722408330000|2024-07-31 06:45:30|5481.4|5480.8|5481.28|5480.68|5481.4|5480.8|5481.28|5480.68|1
1722408340000|2024-07-31 06:45:40|5481.15|5480.55|5481.03|5480.43|5481.28|5480.68|5481.03|5480.43|29
1722408350000|2024-07-31 06:45:50|5480.78|5480.18|5481.28|5480.68|5481.28|5480.68|5480.78|5480.18|26
1722408360000|2024-07-31 06:46:00|5481.03|5480.43|5481.28|5480.68|5481.28|5480.68|5480.9|5480.3|46
1722408370000|2024-07-31 06:46:10|5481.4|5480.8|5481.28|5480.68|5481.53|5480.93|5481.28|5480.68|14
1722408380000|2024-07-31 06:46:20|5481.4|5480.8|5481.65|5481.05|5481.78|5481.18|5481.28|5480.68|26
1722408390000|2024-07-31 06:46:30|5481.53|5480.93|5481.53|5480.93|5481.65|5481.05|5481.53|5480.93|17
1722408400000|2024-07-31 06:46:40|5481.4|5480.8|5481.78|5481.18|5481.78|5481.18|5481.28|5480.68|31
1722408410000|2024-07-31 06:46:50|5481.53|5480.93|5481.78|5481.18|5481.78|5481.18|5481.53|5480.93|9
1722408420000|2024-07-31 06:47:00|5481.9|5481.3|5482.03|5481.43|5482.03|5481.43|5481.9|5481.3|10
1722408430000|2024-07-31 06:47:10|5482.15|5481.55|5482.28|5481.68|5482.28|5481.68|5482.03|5481.43|31
1722408440000|2024-07-31 06:47:20|5482.53|5481.93|5482.4|5481.8|5482.53|5481.93|5482.4|5481.8|78
1722408450000|2024-07-31 06:47:30|5482.28|5481.68|5481.9|5481.3|5482.28|5481.68|5481.9|5481.3|50
1722408460000|2024-07-31 06:47:40|5482.03|5481.43|5481.78|5481.18|5482.03|5481.43|5481.78|5481.18|5
1722408470000|2024-07-31 06:47:50|5481.9|5481.3|5482.03|5481.43|5482.03|5481.43|5481.9|5481.3|22
1722408480000|2024-07-31 06:48:00|5481.9|5481.3|5482.28|5481.68|5482.28|5481.68|5481.9|5481.3|52
1722408490000|2024-07-31 06:48:10|5482.15|5481.55|5482.28|5481.68|5482.28|5481.68|5482.03|5481.43|46
1722408500000|2024-07-31 06:48:20|5482.4|5481.8|5482.28|5481.68|5482.53|5481.93|5482.28|5481.68|41
1722408510000|2024-07-31 06:48:30|5482.4|5481.8|5482.28|5481.68|5482.53|5481.93|5482.28|5481.68|20
1722408530000|2024-07-31 06:48:50|5482.15|5481.55|5481.78|5481.18|5482.28|5481.68|5481.78|5481.18|36
1722408540000|2024-07-31 06:49:00|5481.9|5481.3|5482.03|5481.43|5482.03|5481.43|5481.78|5481.18|14
1722408550000|2024-07-31 06:49:10|5482.15|5481.55|5482.03|5481.43|5482.28|5481.68|5482.03|5481.43|24
1722408560000|2024-07-31 06:49:20|5482.15|5481.55|5482.03|5481.43|5482.28|5481.68|5482.03|5481.43|20
1722408570000|2024-07-31 06:49:30|5481.78|5481.18|5482.03|5481.43|5482.03|5481.43|5481.65|5481.05|45
1722408580000|2024-07-31 06:49:40|5482.28|5481.68|5482.15|5481.55|5482.28|5481.68|5482.03|5481.43|28
1722408590000|2024-07-31 06:49:50|5482.28|5481.68|5482.03|5481.43|5482.28|5481.68|5482.03|5481.43|2
1722408600000|2024-07-31 06:50:00|5481.78|5481.18|5481.65|5481.05|5481.78|5481.18|5481.53|5480.93|21
1722408610000|2024-07-31 06:50:10|5481.78|5481.18|5481.78|5481.18|5481.78|5481.18|5481.78|5481.18|3
1722408620000|2024-07-31 06:50:20|5481.9|5481.3|5481.78|5481.18|5482.03|5481.43|5481.78|5481.18|17
1722408630000|2024-07-31 06:50:30|5481.53|5480.93|5481.53|5480.93|5481.78|5481.18|5481.53|5480.93|23
1722408640000|2024-07-31 06:50:40|5481.78|5481.18|5481.53|5480.93|5481.78|5481.18|5481.53|5480.93|31
1722408650000|2024-07-31 06:50:50|5481.65|5481.05|5481.53|5480.93|5481.78|5481.18|5481.53|5480.93|10
1722408660000|2024-07-31 06:51:00|5481.65|5481.05|5481.53|5480.93|5481.65|5481.05|5481.28|5480.68|40
1722408670000|2024-07-31 06:51:10|||||||||3
1722408680000|2024-07-31 06:51:20|||||||||1
1722408690000|2024-07-31 06:51:30|5481.65|5481.05|5481.53|5480.93|5481.78|5481.18|5481.53|5480.93|42
1722408700000|2024-07-31 06:51:40|5481.65|5481.05|5481.65|5481.05|5481.78|5481.18|5481.65|5481.05|7
1722408710000|2024-07-31 06:51:50|5481.78|5481.18|5481.53|5480.93|5481.78|5481.18|5481.53|5480.93|17
1722408720000|2024-07-31 06:52:00|5481.65|5481.05|5481.53|5480.93|5481.78|5481.18|5481.28|5480.68|45
1722408730000|2024-07-31 06:52:10|5481.4|5480.8|5481.03|5480.43|5481.78|5481.18|5480.53|5479.93|211
1722408740000|2024-07-31 06:52:20|5480.9|5480.3|5480.78|5480.18|5481.03|5480.43|5480.78|5480.18|27
1722408750000|2024-07-31 06:52:30|5480.9|5480.3|5481.03|5480.43|5481.03|5480.43|5480.78|5480.18|32
1722408760000|2024-07-31 06:52:40|5481.28|5480.68|5481.15|5480.55|5481.28|5480.68|5481.03|5480.43|42
1722408770000|2024-07-31 06:52:50|5481.28|5480.68|5481.03|5480.43|5481.28|5480.68|5481.03|5480.43|3
1722408780000|2024-07-31 06:53:00|5481.15|5480.55|5481.03|5480.43|5481.28|5480.68|5481.03|5480.43|14
1722408790000|2024-07-31 06:53:10|5481.15|5480.55|5481.53|5480.93|5481.53|5480.93|5481.15|5480.55|61
1722408800000|2024-07-31 06:53:20|5481.65|5481.05|5481.28|5480.68|5481.65|5481.05|5481.28|5480.68|68
1722408810000|2024-07-31 06:53:30|5481.15|5480.55|5481.28|5480.68|5481.28|5480.68|5481.15|5480.55|31
1722408820000|2024-07-31 06:53:40|5481.03|5480.43|5481.03|5480.43|5481.03|5480.43|5480.9|5480.3|37
1722408830000|2024-07-31 06:53:50|5481.15|5480.55|5481.28|5480.68|5481.28|5480.68|5481.15|5480.55|7
1722408840000|2024-07-31 06:54:00|5481.4|5480.8|5481.53|5480.93|5481.53|5480.93|5481.4|5480.8|21
1722408850000|2024-07-31 06:54:10|||||||||3
1722408860000|2024-07-31 06:54:20|5481.28|5480.68|5481.28|5480.68|5481.28|5480.68|5481.28|5480.68|28
1722408870000|2024-07-31 06:54:30|5481.4|5480.8|5481.28|5480.68|5481.53|5480.93|5481.28|5480.68|8
1722408880000|2024-07-31 06:54:40|5481.4|5480.8|5481.28|5480.68|5481.4|5480.8|5481.28|5480.68|4
1722408890000|2024-07-31 06:54:50|5481.53|5480.93|5481.28|5480.68|5481.53|5480.93|5481.28|5480.68|34
1722408900000|2024-07-31 06:55:00|5481.4|5480.8|5481.4|5480.8|5481.53|5480.93|5481.28|5480.68|29
1722408910000|2024-07-31 06:55:10|5481.53|5480.93|5481.53|5480.93|5481.53|5480.93|5481.53|5480.93|7
1722408920000|2024-07-31 06:55:20|5481.4|5480.8|5481.28|5480.68|5481.4|5480.8|5481.28|5480.68|66
1722408930000|2024-07-31 06:55:30|5481.4|5480.8|5481.53|5480.93|5481.53|5480.93|5481.28|5480.68|11
1722408940000|2024-07-31 06:55:40|5481.4|5480.8|5481.4|5480.8|5481.53|5480.93|5481.28|5480.68|19
1722408950000|2024-07-31 06:55:50|5481.28|5480.68|5481.53|5480.93|5481.53|5480.93|5481.28|5480.68|6
1722408960000|2024-07-31 06:56:00|5481.28|5480.68|5481.28|5480.68|5481.53|5480.93|5481.28|5480.68|34
1722408970000|2024-07-31 06:56:10|5481.4|5480.8|5481.28|5480.68|5481.53|5480.93|5481.28|5480.68|29
1722408980000|2024-07-31 06:56:20|5481.15|5480.55|5481.28|5480.68|5481.28|5480.68|5481.03|5480.43|18
1722408990000|2024-07-31 06:56:30|||||||||11
1722409000000|2024-07-31 06:56:40|5481.03|5480.43|5480.28|5479.68|5481.03|5480.43|5480.15|5479.55|84
1722409010000|2024-07-31 06:56:50|5480.03|5479.43|5480.28|5479.68|5480.28|5479.68|5480.03|5479.43|37
1722409020000|2024-07-31 06:57:00|5480.15|5479.55|5480.03|5479.43|5480.28|5479.68|5480.03|5479.43|23
1722409030000|2024-07-31 06:57:10|5480.28|5479.68|5480.28|5479.68|5480.28|5479.68|5480.28|5479.68|8
1722409040000|2024-07-31 06:57:20|5480.4|5479.8|5480.53|5479.93|5480.53|5479.93|5480.28|5479.68|29
1722409050000|2024-07-31 06:57:30|5480.65|5480.05|5480.53|5479.93|5480.78|5480.18|5480.28|5479.68|52
1722409060000|2024-07-31 06:57:40|||||||||14
1722409070000|2024-07-31 06:57:50|5480.65|5480.05|5480.78|5480.18|5480.78|5480.18|5480.53|5479.93|17
1722409080000|2024-07-31 06:58:00|||||||||32
1722409090000|2024-07-31 06:58:10|||||||||35
1722409100000|2024-07-31 06:58:20|5480.65|5480.05|5480.03|5479.43|5480.65|5480.05|5480.03|5479.43|46
1722409110000|2024-07-31 06:58:30|5479.78|5479.18|5479.53|5478.93|5479.9|5479.3|5479.53|5478.93|47
1722409120000|2024-07-31 06:58:40|5479.78|5479.18|5480.03|5479.43|5480.03|5479.43|5479.53|5478.93|59
1722409130000|2024-07-31 06:58:50|5479.78|5479.18|5480.15|5479.55|5480.15|5479.55|5479.78|5479.18|41
1722409140000|2024-07-31 06:59:00|5480.03|5479.43|5480.03|5479.43|5480.28|5479.68|5480.03|5479.43|34
1722409150000|2024-07-31 06:59:10|5480.15|5479.55|5480.53|5479.93|5480.53|5479.93|5480.03|5479.43|94
1722409160000|2024-07-31 06:59:20|5480.78|5480.18|5480.78|5480.18|5480.78|5480.18|5480.78|5480.18|11
1722409170000|2024-07-31 06:59:30|5480.53|5479.93|5480.53|5479.93|5480.53|5479.93|5480.53|5479.93|54
1722409180000|2024-07-31 06:59:40|5480.78|5480.18|5481.03|5480.43|5481.03|5480.43|5480.53|5479.93|43
1722409190000|2024-07-31 06:59:50|5481.28|5480.68|5481.15|5480.55|5481.53|5480.93|5481.03|5480.43|293
1722409200000|2024-07-31 07:00:00|5481.28|5480.68|5481.03|5480.43|5481.53|5480.93|5480.9|5480.3|353
1722409210000|2024-07-31 07:00:10|5480.9|5480.3|5481.03|5480.43|5481.4|5480.8|5480.78|5480.18|161
1722409220000|2024-07-31 07:00:20|5480.78|5480.18|5480.53|5479.93|5481.03|5480.43|5480.53|5479.93|173
1722409230000|2024-07-31 07:00:30|5480.28|5479.68|5480.28|5479.68|5480.78|5480.18|5480.03|5479.43|113
1722409240000|2024-07-31 07:00:40|5480.4|5479.8|5480.28|5479.68|5480.53|5479.93|5480.03|5479.43|150
1722409250000|2024-07-31 07:00:50|5480.4|5479.8|5480.03|5479.43|5480.4|5479.8|5479.53|5478.93|115
1722409260000|2024-07-31 07:01:00|5479.9|5479.3|5479.78|5479.18|5480.03|5479.43|5479.53|5478.93|123
1722409270000|2024-07-31 07:01:10|5479.9|5479.3|5479.53|5478.93|5479.9|5479.3|5478.28|5477.68|434
1722409280000|2024-07-31 07:01:20|5479.78|5479.18|5480.28|5479.68|5480.53|5479.93|5479.78|5479.18|64
1722409290000|2024-07-31 07:01:30|5480.15|5479.55|5480.03|5479.43|5480.28|5479.68|5480.03|5479.43|40
1722409300000|2024-07-31 07:01:40|5479.78|5479.18|5480.28|5479.68|5480.28|5479.68|5479.78|5479.18|41
1722409310000|2024-07-31 07:01:50|5480.78|5480.18|5480.78|5480.18|5480.78|5480.18|5480.53|5479.93|70
1722409320000|2024-07-31 07:02:00|5480.65|5480.05|5481.28|5480.68|5481.28|5480.68|5480.53|5479.93|94
1722409330000|2024-07-31 07:02:10|5481.03|5480.43|5481.03|5480.43|5481.53|5480.93|5481.03|5480.43|90
1722409340000|2024-07-31 07:02:20|5481.15|5480.55|5481.28|5480.68|5481.28|5480.68|5480.9|5480.3|57
1722409350000|2024-07-31 07:02:30|5481.03|5480.43|5481.28|5480.68|5481.4|5480.8|5481.03|5480.43|34
1722409360000|2024-07-31 07:02:40|5481.15|5480.55|5481.03|5480.43|5481.28|5480.68|5481.03|5480.43|45
1722409370000|2024-07-31 07:02:50|5480.78|5480.18|5481.03|5480.43|5481.03|5480.43|5480.78|5480.18|77
1722409380000|2024-07-31 07:03:00|5480.9|5480.3|5480.78|5480.18|5481.03|5480.43|5480.78|5480.18|64
1722409390000|2024-07-31 07:03:10|5480.53|5479.93|5480.03|5479.43|5480.53|5479.93|5480.03|5479.43|51
1722409400000|2024-07-31 07:03:20|5480.15|5479.55|5479.28|5478.68|5480.28|5479.68|5479.28|5478.68|54
1722409410000|2024-07-31 07:03:30|5479.4|5478.8|5479.78|5479.18|5479.78|5479.18|5479.28|5478.68|55
1722409420000|2024-07-31 07:03:40|5479.9|5479.3|5479.78|5479.18|5480.03|5479.43|5479.78|5479.18|25
1722409430000|2024-07-31 07:03:50|5479.53|5478.93|5479.28|5478.68|5479.53|5478.93|5479.15|5478.55|95
1722409440000|2024-07-31 07:04:00|5479.4|5478.8|5479.4|5478.8|5479.78|5479.18|5479.28|5478.68|97
1722409450000|2024-07-31 07:04:10|5479.28|5478.68|5478.78|5478.18|5479.28|5478.68|5478.78|5478.18|67
1722409460000|2024-07-31 07:04:20|5479.03|5478.43|5478.78|5478.18|5479.03|5478.43|5478.53|5477.93|45
1722409470000|2024-07-31 07:04:30|5478.65|5478.05|5477.53|5476.93|5478.78|5478.18|5477.53|5476.93|136
1722409480000|2024-07-31 07:04:40|5477.78|5477.18|5478.15|5477.55|5478.15|5477.55|5477.78|5477.18|89
1722409490000|2024-07-31 07:04:50|5478.03|5477.43|5478.53|5477.93|5478.53|5477.93|5477.78|5477.18|93
1722409500000|2024-07-31 07:05:00|5478.4|5477.8|5478.03|5477.43|5478.78|5478.18|5478.03|5477.43|104
1722409510000|2024-07-31 07:05:10|5478.28|5477.68|5478.28|5477.68|5478.53|5477.93|5478.03|5477.43|86
1722409520000|2024-07-31 07:05:20|5478.15|5477.55|5477.65|5477.05|5478.15|5477.55|5477.65|5477.05|103
1722409530000|2024-07-31 07:05:30|5477.78|5477.18|5477.28|5476.68|5477.78|5477.18|5477.28|5476.68|91
1722409540000|2024-07-31 07:05:40|5476.78|5476.18|5476.53|5475.93|5477.03|5476.43|5476.28|5475.68|105
1722409550000|2024-07-31 07:05:50|5476.78|5476.18|5475.78|5475.18|5476.78|5476.18|5475.53|5474.93|216
1722409560000|2024-07-31 07:06:00|5476.03|5475.43|5476.78|5476.18|5477.03|5476.43|5476.03|5475.43|112
1722409570000|2024-07-31 07:06:10|5476.9|5476.3|5476.53|5475.93|5477.03|5476.43|5476.28|5475.68|137
1722409580000|2024-07-31 07:06:20|5476.28|5475.68|5476.53|5475.93|5476.53|5475.93|5476.03|5475.43|74
1722409590000|2024-07-31 07:06:30|5476.4|5475.8|5476.28|5475.68|5476.53|5475.93|5476.28|5475.68|39
1722409600000|2024-07-31 07:06:40|5476.4|5475.8|5476.78|5476.18|5476.78|5476.18|5476.28|5475.68|41
1722409610000|2024-07-31 07:06:50|5477.03|5476.43|5477.03|5476.43|5477.28|5476.68|5476.9|5476.3|205
1722409620000|2024-07-31 07:07:00|5477.28|5476.68|5477.03|5476.43|5477.53|5476.93|5477.03|5476.43|70
1722409630000|2024-07-31 07:07:10|5477.15|5476.55|5476.9|5476.3|5477.15|5476.55|5476.78|5476.18|47
1722409640000|2024-07-31 07:07:20|5476.78|5476.18|5477.65|5477.05|5477.65|5477.05|5476.78|5476.18|101
1722409650000|2024-07-31 07:07:30|5477.28|5476.68|5477.28|5476.68|5477.53|5476.93|5477.03|5476.43|72
1722409660000|2024-07-31 07:07:40|5477.53|5476.93|5478.03|5477.43|5478.03|5477.43|5477.53|5476.93|66
1722409670000|2024-07-31 07:07:50|5477.9|5477.3|5478.15|5477.55|5478.28|5477.68|5477.78|5477.18|66
1722409680000|2024-07-31 07:08:00|5478.03|5477.43|5477.53|5476.93|5478.03|5477.43|5477.28|5476.68|89
1722409690000|2024-07-31 07:08:10|5477.65|5477.05|5478.03|5477.43|5478.15|5477.55|5477.53|5476.93|50
1722409700000|2024-07-31 07:08:20|5477.9|5477.3|5477.53|5476.93|5478.03|5477.43|5477.53|5476.93|74
1722409710000|2024-07-31 07:08:30|5477.78|5477.18|5477.78|5477.18|5478.03|5477.43|5477.53|5476.93|47
1722409720000|2024-07-31 07:08:40|5477.65|5477.05|5477.28|5476.68|5477.65|5477.05|5477.03|5476.43|32
1722409730000|2024-07-31 07:08:50|5477.15|5476.55|5476.65|5476.05|5477.28|5476.68|5476.15|5475.55|147
1722409740000|2024-07-31 07:09:00|5476.53|5475.93|5476.53|5475.93|5476.78|5476.18|5476.28|5475.68|75
1722409750000|2024-07-31 07:09:10|5476.78|5476.18|5477.28|5476.68|5477.78|5477.18|5476.78|5476.18|62
1722409760000|2024-07-31 07:09:20|5477.4|5476.8|5477.78|5477.18|5477.9|5477.3|5477.28|5476.68|67
1722409770000|2024-07-31 07:09:30|5477.65|5477.05|5477.9|5477.3|5477.9|5477.3|5477.28|5476.68|63
1722409780000|2024-07-31 07:09:40|5477.78|5477.18|5477.78|5477.18|5478.03|5477.43|5477.53|5476.93|59
1722409790000|2024-07-31 07:09:50|5477.9|5477.3|5478.15|5477.55|5478.28|5477.68|5477.9|5477.3|56
1722409800000|2024-07-31 07:10:00|5478.28|5477.68|5478.78|5478.18|5478.78|5478.18|5478.28|5477.68|46
1722409810000|2024-07-31 07:10:10|5478.53|5477.93|5478.78|5478.18|5479.03|5478.43|5478.53|5477.93|84
1722409820000|2024-07-31 07:10:20|5478.9|5478.3|5478.03|5477.43|5478.9|5478.3|5478.03|5477.43|83
1722409830000|2024-07-31 07:10:30|5478.28|5477.68|5478.78|5478.18|5478.78|5478.18|5478.28|5477.68|54
1722409840000|2024-07-31 07:10:40|5478.65|5478.05|5478.03|5477.43|5478.78|5478.18|5478.03|5477.43|52
1722409850000|2024-07-31 07:10:50|5478.15|5477.55|5478.53|5477.93|5478.53|5477.93|5478.03|5477.43|47
1722409860000|2024-07-31 07:11:00|5478.65|5478.05|5478.78|5478.18|5478.78|5478.18|5478.4|5477.8|72
1722409870000|2024-07-31 07:11:10|5478.53|5477.93|5478.53|5477.93|5478.65|5478.05|5478.28|5477.68|61
1722409880000|2024-07-31 07:11:20|5478.4|5477.8|5478.28|5477.68|5478.53|5477.93|5478.28|5477.68|25
1722409890000|2024-07-31 07:11:30|5478.03|5477.43|5478.28|5477.68|5478.53|5477.93|5478.03|5477.43|63
1722409900000|2024-07-31 07:11:40|5478.15|5477.55|5478.53|5477.93|5478.65|5478.05|5478.15|5477.55|80
1722409910000|2024-07-31 07:11:50|5478.28|5477.68|5478.28|5477.68|5478.28|5477.68|5478.28|5477.68|64
1722409920000|2024-07-31 07:12:00|5478.4|5477.8|5477.53|5476.93|5478.53|5477.93|5477.53|5476.93|84
1722409930000|2024-07-31 07:12:10|5477.65|5477.05|5477.53|5476.93|5477.78|5477.18|5477.53|5476.93|37
1722409940000|2024-07-31 07:12:20|5477.78|5477.18|5477.53|5476.93|5478.03|5477.43|5477.4|5476.8|91
1722409950000|2024-07-31 07:12:30|5477.65|5477.05|5478.15|5477.55|5478.15|5477.55|5477.65|5477.05|54
1722409960000|2024-07-31 07:12:40|5478.03|5477.43|5478.15|5477.55|5478.28|5477.68|5477.78|5477.18|21
1722409970000|2024-07-31 07:12:50|5478.03|5477.43|5478.03|5477.43|5478.03|5477.43|5477.78|5477.18|41
1722409980000|2024-07-31 07:13:00|5478.28|5477.68|5478.28|5477.68|5478.53|5477.93|5478.28|5477.68|84
1722409990000|2024-07-31 07:13:10|5478.53|5477.93|5478.53|5477.93|5478.78|5478.18|5478.53|5477.93|41
1722410000000|2024-07-31 07:13:20|5478.28|5477.68|5478.53|5477.93|5478.53|5477.93|5478.03|5477.43|42
1722410010000|2024-07-31 07:13:30|5478.65|5478.05|5479.03|5478.43|5479.03|5478.43|5478.65|5478.05|33
1722410020000|2024-07-31 07:13:40|5479.15|5478.55|5480.03|5479.43|5480.03|5479.43|5479.15|5478.55|77
1722410030000|2024-07-31 07:13:50|5479.78|5479.18|5479.53|5478.93|5480.03|5479.43|5479.53|5478.93|91
1722410040000|2024-07-31 07:14:00|5479.65|5479.05|5479.78|5479.18|5480.03|5479.43|5479.53|5478.93|48
1722410050000|2024-07-31 07:14:10|5479.9|5479.3|5479.78|5479.18|5480.03|5479.43|5479.78|5479.18|37
1722410060000|2024-07-31 07:14:20|5479.9|5479.3|5480.53|5479.93|5480.53|5479.93|5479.78|5479.18|71
1722410070000|2024-07-31 07:14:30|5480.4|5479.8|5480.28|5479.68|5480.4|5479.8|5480.28|5479.68|30
1722410080000|2024-07-31 07:14:40|5480.15|5479.55|5480.28|5479.68|5480.28|5479.68|5479.78|5479.18|32
1722410090000|2024-07-31 07:14:50|5480.15|5479.55|5480.53|5479.93|5480.53|5479.93|5480.15|5479.55|50
1722410100000|2024-07-31 07:15:00|5480.65|5480.05|5480.28|5479.68|5480.65|5480.05|5480.03|5479.43|113
1722410110000|2024-07-31 07:15:10|5480.03|5479.43|5480.03|5479.43|5480.15|5479.55|5480.03|5479.43|24
1722410120000|2024-07-31 07:15:20|5480.15|5479.55|5480.03|5479.43|5480.28|5479.68|5480.03|5479.43|47
1722410130000|2024-07-31 07:15:30|5480.15|5479.55|5480.03|5479.43|5480.15|5479.55|5479.9|5479.3|24
1722410140000|2024-07-31 07:15:40|5480.28|5479.68|5480.03|5479.43|5480.28|5479.68|5480.03|5479.43|36
1722410150000|2024-07-31 07:15:50|5479.9|5479.3|5480.03|5479.43|5480.03|5479.43|5479.78|5479.18|35
1722410160000|2024-07-31 07:16:00|5479.78|5479.18|5479.4|5478.8|5479.78|5479.18|5479.28|5478.68|83
1722410170000|2024-07-31 07:16:10|5479.28|5478.68|5479.78|5479.18|5479.78|5479.18|5479.15|5478.55|48
1722410180000|2024-07-31 07:16:20|5479.9|5479.3|5479.78|5479.18|5480.15|5479.55|5479.78|5479.18|30
1722410190000|2024-07-31 07:16:30|5479.53|5478.93|5479.03|5478.43|5479.53|5478.93|5479.03|5478.43|64
1722410200000|2024-07-31 07:16:40|5479.15|5478.55|5479.28|5478.68|5479.28|5478.68|5479.03|5478.43|69
1722410210000|2024-07-31 07:16:50|5479.15|5478.55|5479.03|5478.43|5479.15|5478.55|5478.78|5478.18|46
1722410220000|2024-07-31 07:17:00|5479.15|5478.55|5478.53|5477.93|5479.15|5478.55|5478.53|5477.93|98
1722410230000|2024-07-31 07:17:10|5478.65|5478.05|5479.03|5478.43|5479.03|5478.43|5478.53|5477.93|22
1722410240000|2024-07-31 07:17:20|5479.28|5478.68|5478.78|5478.18|5479.53|5478.93|5478.78|5478.18|110
1722410250000|2024-07-31 07:17:30|5478.53|5477.93|5478.78|5478.18|5478.78|5478.18|5478.53|5477.93|47
1722410260000|2024-07-31 07:17:40|5478.65|5478.05|5479.03|5478.43|5479.03|5478.43|5478.53|5477.93|67
1722410270000|2024-07-31 07:17:50|5479.15|5478.55|5479.53|5478.93|5479.53|5478.93|5479.03|5478.43|37
1722410280000|2024-07-31 07:18:00|5479.4|5478.8|5479.78|5479.18|5479.78|5479.18|5479.28|5478.68|55
1722410290000|2024-07-31 07:18:10|5479.65|5479.05|5479.28|5478.68|5479.78|5479.18|5479.28|5478.68|50
1722410300000|2024-07-31 07:18:20|5479.4|5478.8|5480.03|5479.43|5480.03|5479.43|5479.28|5478.68|50
1722410310000|2024-07-31 07:18:30|5480.28|5479.68|5480.28|5479.68|5480.28|5479.68|5480.15|5479.55|50
1722410320000|2024-07-31 07:18:40|5480.4|5479.8|5480.15|5479.55|5480.53|5479.93|5480.03|5479.43|54
1722410330000|2024-07-31 07:18:50|5480.28|5479.68|5480.28|5479.68|5480.53|5479.93|5480.28|5479.68|20
1722410340000|2024-07-31 07:19:00|5480.4|5479.8|5481.03|5480.43|5481.03|5480.43|5480.28|5479.68|68
1722410350000|2024-07-31 07:19:10|5480.9|5480.3|5481.03|5480.43|5481.03|5480.43|5480.78|5480.18|28
1722410360000|2024-07-31 07:19:20|5480.9|5480.3|5481.53|5480.93|5481.53|5480.93|5480.9|5480.3|56
1722410370000|2024-07-31 07:19:30|5481.28|5480.68|5481.28|5480.68|5481.28|5480.68|5481.28|5480.68|93
1722410380000|2024-07-31 07:19:40|5481.15|5480.55|5481.03|5480.43|5481.15|5480.55|5481.03|5480.43|34
1722410390000|2024-07-31 07:19:50|5481.15|5480.55|5481.53|5480.93|5481.53|5480.93|5480.9|5480.3|75
1722410400000|2024-07-31 07:20:00|5481.4|5480.8|5481.28|5480.68|5481.65|5481.05|5481.28|5480.68|100
1722410410000|2024-07-31 07:20:10|||||||||1
1722410420000|2024-07-31 07:20:20|5481.4|5480.8|5481.53|5480.93|5481.53|5480.93|5481.28|5480.68|44
1722410430000|2024-07-31 07:20:30|5481.65|5481.05|5483.78|5483.18|5483.78|5483.18|5481.65|5481.05|812
1722410440000|2024-07-31 07:20:40|5483.53|5482.93|5483.78|5483.18|5483.78|5483.18|5482.78|5482.18|178
1722410450000|2024-07-31 07:20:50|5483.65|5483.05|5483.28|5482.68|5483.78|5483.18|5482.9|5482.3|162
1722410460000|2024-07-31 07:21:00|5483.4|5482.8|5483.53|5482.93|5483.53|5482.93|5483.28|5482.68|36
1722410470000|2024-07-31 07:21:10|5483.4|5482.8|5483.28|5482.68|5483.4|5482.8|5483.28|5482.68|63
1722410480000|2024-07-31 07:21:20|5483.15|5482.55|5483.03|5482.43|5483.28|5482.68|5482.78|5482.18|90
1722410490000|2024-07-31 07:21:30|5483.15|5482.55|5483.03|5482.43|5483.15|5482.55|5482.78|5482.18|39
1722410500000|2024-07-31 07:21:40|5482.78|5482.18|5482.53|5481.93|5482.78|5482.18|5482.53|5481.93|25
1722410510000|2024-07-31 07:21:50|5482.4|5481.8|5482.03|5481.43|5482.53|5481.93|5482.03|5481.43|50
1722410520000|2024-07-31 07:22:00|5482.15|5481.55|5482.03|5481.43|5482.53|5481.93|5482.03|5481.43|74
1722410530000|2024-07-31 07:22:10|5481.78|5481.18|5481.78|5481.18|5482.03|5481.43|5481.53|5480.93|75
1722410540000|2024-07-31 07:22:20|5481.9|5481.3|5481.53|5480.93|5481.9|5481.3|5481.53|5480.93|51
1722410550000|2024-07-31 07:22:30|5481.4|5480.8|5481.53|5480.93|5481.65|5481.05|5481.28|5480.68|48
1722410560000|2024-07-31 07:22:40|5481.28|5480.68|5481.4|5480.8|5481.53|5480.93|5480.78|5480.18|69
1722410570000|2024-07-31 07:22:50|5481.28|5480.68|5481.28|5480.68|5481.4|5480.8|5481.15|5480.55|43
1722410580000|2024-07-31 07:23:00|5481.15|5480.55|5481.03|5480.43|5481.53|5480.93|5481.03|5480.43|90
1722410590000|2024-07-31 07:23:10|5481.15|5480.55|5480.65|5480.05|5481.28|5480.68|5480.53|5479.93|127
1722410600000|2024-07-31 07:23:20|5480.53|5479.93|5480.78|5480.18|5481.28|5480.68|5480.53|5479.93|50
1722410610000|2024-07-31 07:23:30|5481.03|5480.43|5480.53|5479.93|5481.03|5480.43|5480.28|5479.68|128
1722410620000|2024-07-31 07:23:40|5480.4|5479.8|5481.03|5480.43|5481.03|5480.43|5480.28|5479.68|77
1722410630000|2024-07-31 07:23:50|5480.9|5480.3|5480.28|5479.68|5481.03|5480.43|5480.28|5479.68|83
1722410640000|2024-07-31 07:24:00|5480.4|5479.8|5480.78|5480.18|5481.03|5480.43|5480.4|5479.8|58
1722410650000|2024-07-31 07:24:10|5480.9|5480.3|5480.78|5480.18|5481.15|5480.55|5480.78|5480.18|65
1722410660000|2024-07-31 07:24:20|5480.53|5479.93|5480.03|5479.43|5480.53|5479.93|5480.03|5479.43|117
1722410670000|2024-07-31 07:24:30|5480.15|5479.55|5480.53|5479.93|5480.78|5480.18|5480.03|5479.43|94
1722410680000|2024-07-31 07:24:40|5480.28|5479.68|5480.28|5479.68|5480.28|5479.68|5480.03|5479.43|38
1722410690000|2024-07-31 07:24:50|5480.15|5479.55|5480.53|5479.93|5480.53|5479.93|5480.15|5479.55|40
1722410700000|2024-07-31 07:25:00|5480.4|5479.8|5480.03|5479.43|5480.4|5479.8|5480.03|5479.43|76
1722410710000|2024-07-31 07:25:10|5480.53|5479.93|5480.78|5480.18|5480.78|5480.18|5480.28|5479.68|95
1722410720000|2024-07-31 07:25:20|5480.9|5480.3|5481.28|5480.68|5481.28|5480.68|5480.9|5480.3|111
1722410730000|2024-07-31 07:25:30|5481.15|5480.55|5481.03|5480.43|5481.4|5480.8|5481.03|5480.43|60
1722410740000|2024-07-31 07:25:40|5481.15|5480.55|5480.53|5479.93|5481.28|5480.68|5480.53|5479.93|75
1722410750000|2024-07-31 07:25:50|5480.65|5480.05|5480.78|5480.18|5480.78|5480.18|5480.53|5479.93|50
1722410760000|2024-07-31 07:26:00|5481.03|5480.43|5481.28|5480.68|5481.9|5481.3|5481.03|5480.43|74
1722410770000|2024-07-31 07:26:10|5481.4|5480.8|5481.53|5480.93|5481.65|5481.05|5481.28|5480.68|35
1722410780000|2024-07-31 07:26:20|5481.78|5481.18|5481.78|5481.18|5482.03|5481.43|5481.78|5481.18|78
1722410790000|2024-07-31 07:26:30|5481.53|5480.93|5481.78|5481.18|5481.78|5481.18|5481.53|5480.93|21
1722410800000|2024-07-31 07:26:40|5481.9|5481.3|5481.53|5480.93|5482.03|5481.43|5481.53|5480.93|49
1722410810000|2024-07-31 07:26:50|5481.28|5480.68|5481.53|5480.93|5481.53|5480.93|5481.28|5480.68|51
1722410820000|2024-07-31 07:27:00|5481.65|5481.05|5482.03|5481.43|5482.03|5481.43|5481.53|5480.93|87
1722410830000|2024-07-31 07:27:10|5482.15|5481.55|5482.03|5481.43|5482.28|5481.68|5482.03|5481.43|55
1722410840000|2024-07-31 07:27:20|5482.15|5481.55|5482.03|5481.43|5482.28|5481.68|5482.03|5481.43|26
1722410850000|2024-07-31 07:27:30|5482.28|5481.68|5482.15|5481.55|5482.28|5481.68|5482.03|5481.43|39
1722410860000|2024-07-31 07:27:40|5482.03|5481.43|5482.53|5481.93|5482.78|5482.18|5482.03|5481.43|33
1722410870000|2024-07-31 07:27:50|5482.78|5482.18|5482.28|5481.68|5482.78|5482.18|5482.28|5481.68|22
1722410880000|2024-07-31 07:28:00|5482.15|5481.55|5482.53|5481.93|5482.53|5481.93|5482.03|5481.43|67
1722410890000|2024-07-31 07:28:10|5482.28|5481.68|5482.03|5481.43|5482.28|5481.68|5482.03|5481.43|33
1722410900000|2024-07-31 07:28:20|5481.78|5481.18|5481.78|5481.18|5481.9|5481.3|5481.78|5481.18|46
1722410910000|2024-07-31 07:28:30|5481.9|5481.3|5481.78|5481.18|5482.03|5481.43|5481.78|5481.18|23
1722410920000|2024-07-31 07:28:40|5481.65|5481.05|5481.78|5481.18|5481.78|5481.18|5481.53|5480.93|35
1722410930000|2024-07-31 07:28:50|5482.03|5481.43|5482.28|5481.68|5482.28|5481.68|5482.03|5481.43|26
1722410940000|2024-07-31 07:29:00|5482.53|5481.93|5482.53|5481.93|5482.53|5481.93|5482.28|5481.68|65
1722410950000|2024-07-31 07:29:10|5482.65|5482.05|5481.78|5481.18|5482.65|5482.05|5481.78|5481.18|60
1722410960000|2024-07-31 07:29:20|5481.53|5480.93|5480.65|5480.05|5481.53|5480.93|5480.65|5480.05|92
1722410970000|2024-07-31 07:29:30|5480.53|5479.93|5481.03|5480.43|5481.03|5480.43|5480.15|5479.55|110
1722410980000|2024-07-31 07:29:40|5480.9|5480.3|5480.78|5480.18|5481.03|5480.43|5480.78|5480.18|29
1722410990000|2024-07-31 07:29:50|5480.53|5479.93|5480.53|5479.93|5480.53|5479.93|5480.28|5479.68|26
1722411000000|2024-07-31 07:30:00|5480.78|5480.18|5481.03|5480.43|5481.53|5480.93|5480.78|5480.18|93
1722411010000|2024-07-31 07:30:10|5480.78|5480.18|5480.53|5479.93|5480.78|5480.18|5480.28|5479.68|75
1722411020000|2024-07-31 07:30:20|5480.65|5480.05|5480.4|5479.8|5480.65|5480.05|5480.28|5479.68|38
1722411030000|2024-07-31 07:30:30|5480.28|5479.68|5479.53|5478.93|5480.28|5479.68|5479.53|5478.93|66
1722411040000|2024-07-31 07:30:40|5479.28|5478.68|5480.15|5479.55|5480.28|5479.68|5479.28|5478.68|75
1722411050000|2024-07-31 07:30:50|5480.28|5479.68|5480.65|5480.05|5480.65|5480.05|5480.28|5479.68|33
1722411060000|2024-07-31 07:31:00|5480.78|5480.18|5480.78|5480.18|5481.28|5480.68|5480.78|5480.18|62
1722411070000|2024-07-31 07:31:10|5480.53|5479.93|5480.15|5479.55|5480.65|5480.05|5480.03|5479.43|57
1722411080000|2024-07-31 07:31:20|5480.03|5479.43|5480.28|5479.68|5480.28|5479.68|5479.9|5479.3|25
1722411090000|2024-07-31 07:31:30|5480.03|5479.43|5480.28|5479.68|5480.28|5479.68|5479.78|5479.18|37
1722411100000|2024-07-31 07:31:40|5480.03|5479.43|5480.15|5479.55|5480.15|5479.55|5479.78|5479.18|41
1722411110000|2024-07-31 07:31:50|5480.28|5479.68|5479.65|5479.05|5480.28|5479.68|5479.65|5479.05|27
1722411120000|2024-07-31 07:32:00|5479.53|5478.93|5479.03|5478.43|5480.03|5479.43|5478.78|5478.18|95
1722411130000|2024-07-31 07:32:10|5479.28|5478.68|5479.78|5479.18|5479.78|5479.18|5479.15|5478.55|49
1722411140000|2024-07-31 07:32:20|5480.03|5479.43|5479.78|5479.18|5480.03|5479.43|5479.78|5479.18|25
1722411150000|2024-07-31 07:32:30|5480.03|5479.43|5479.53|5478.93|5480.15|5479.55|5479.28|5478.68|65
1722411160000|2024-07-31 07:32:40|5479.28|5478.68|5479.53|5478.93|5479.78|5479.18|5479.28|5478.68|56
1722411170000|2024-07-31 07:32:50|5479.78|5479.18|5480.03|5479.43|5480.15|5479.55|5479.78|5479.18|50
1722411180000|2024-07-31 07:33:00|5480.28|5479.68|5481.53|5480.93|5481.53|5480.93|5480.28|5479.68|54
1722411190000|2024-07-31 07:33:10|5481.65|5481.05|5482.15|5481.55|5482.15|5481.55|5481.28|5480.68|96
1722411200000|2024-07-31 07:33:20|5482.03|5481.43|5481.28|5480.68|5482.15|5481.55|5481.03|5480.43|37
1722411210000|2024-07-31 07:33:30|5481.03|5480.43|5481.03|5480.43|5481.15|5480.55|5480.78|5480.18|64
1722411220000|2024-07-31 07:33:40|5480.9|5480.3|5481.15|5480.55|5481.28|5480.68|5480.9|5480.3|56
1722411230000|2024-07-31 07:33:50|5481.28|5480.68|5481.53|5480.93|5481.53|5480.93|5481.28|5480.68|24
1722411240000|2024-07-31 07:34:00|5481.28|5480.68|5480.15|5479.55|5481.28|5480.68|5480.15|5479.55|46
1722411250000|2024-07-31 07:34:10|5480.03|5479.43|5480.15|5479.55|5480.28|5479.68|5480.03|5479.43|24
1722411260000|2024-07-31 07:34:20|5480.28|5479.68|5480.53|5479.93|5480.78|5480.18|5480.28|5479.68|108
1722411270000|2024-07-31 07:34:30|5480.4|5479.8|5479.53|5478.93|5480.53|5479.93|5479.53|5478.93|211
1722411280000|2024-07-31 07:34:40|5479.78|5479.18|5479.78|5479.18|5480.28|5479.68|5479.78|5479.18|60
1722411290000|2024-07-31 07:34:50|5479.53|5478.93|5479.4|5478.8|5479.53|5478.93|5479.28|5478.68|30
1722411300000|2024-07-31 07:35:00|5479.53|5478.93|5479.78|5479.18|5480.03|5479.43|5479.28|5478.68|77
1722411310000|2024-07-31 07:35:10|5479.53|5478.93|5480.28|5479.68|5480.28|5479.68|5479.53|5478.93|46
1722411320000|2024-07-31 07:35:20|5480.65|5480.05|5480.9|5480.3|5480.9|5480.3|5480.53|5479.93|34
1722411330000|2024-07-31 07:35:30|5480.78|5480.18|5481.28|5480.68|5481.28|5480.68|5480.78|5480.18|36
1722411340000|2024-07-31 07:35:40|5481.03|5480.43|5481.28|5480.68|5481.4|5480.8|5480.9|5480.3|58
1722411350000|2024-07-31 07:35:50|5481.4|5480.8|5481.15|5480.55|5481.4|5480.8|5481.03|5480.43|17
1722411360000|2024-07-31 07:36:00|5481.28|5480.68|5481.28|5480.68|5481.28|5480.68|5481.03|5480.43|61
1722411370000|2024-07-31 07:36:10|5481.4|5480.8|5481.53|5480.93|5481.53|5480.93|5481.28|5480.68|34
1722411380000|2024-07-31 07:36:20|5481.65|5481.05|5481.53|5480.93|5481.78|5481.18|5481.53|5480.93|36
1722411390000|2024-07-31 07:36:30|5481.4|5480.8|5482.03|5481.43|5482.53|5481.93|5481.4|5480.8|53
1722411400000|2024-07-31 07:36:40|5482.15|5481.55|5482.03|5481.43|5482.15|5481.55|5481.78|5481.18|61
1722411410000|2024-07-31 07:36:50|5482.28|5481.68|5482.28|5481.68|5482.28|5481.68|5482.28|5481.68|20
1722411420000|2024-07-31 07:37:00|5482.15|5481.55|5481.53|5480.93|5482.28|5481.68|5481.28|5480.68|32
1722411430000|2024-07-31 07:37:10|5481.4|5480.8|5481.28|5480.68|5481.4|5480.8|5481.03|5480.43|83
1722411440000|2024-07-31 07:37:20|5481.53|5480.93|5481.03|5480.43|5481.53|5480.93|5481.03|5480.43|25
1722411450000|2024-07-31 07:37:30|5481.15|5480.55|5481.28|5480.68|5481.65|5481.05|5481.15|5480.55|64
1722411460000|2024-07-31 07:37:40|5481.4|5480.8|5481.53|5480.93|5481.53|5480.93|5481.4|5480.8|32
1722411470000|2024-07-31 07:37:50|5481.4|5480.8|5481.53|5480.93|5481.53|5480.93|5481.28|5480.68|35
1722411480000|2024-07-31 07:38:00|5481.78|5481.18|5482.03|5481.43|5482.03|5481.43|5481.65|5481.05|45
1722411490000|2024-07-31 07:38:10|5481.9|5481.3|5482.28|5481.68|5482.28|5481.68|5481.9|5481.3|36
1722411500000|2024-07-31 07:38:20|5482.15|5481.55|5482.03|5481.43|5482.28|5481.68|5482.03|5481.43|10
1722411510000|2024-07-31 07:38:30|5481.65|5481.05|5481.78|5481.18|5482.03|5481.43|5481.53|5480.93|72
1722411520000|2024-07-31 07:38:40|5481.9|5481.3|5481.53|5480.93|5481.9|5481.3|5481.53|5480.93|24
1722411530000|2024-07-31 07:38:50|5481.28|5480.68|5482.28|5481.68|5482.4|5481.8|5481.28|5480.68|75
1722411540000|2024-07-31 07:39:00|5482.15|5481.55|5482.03|5481.43|5482.28|5481.68|5481.78|5481.18|73
1722411550000|2024-07-31 07:39:10|5481.9|5481.3|5482.03|5481.43|5482.03|5481.43|5481.78|5481.18|24
1722411560000|2024-07-31 07:39:20|5481.9|5481.3|5481.78|5481.18|5482.03|5481.43|5481.78|5481.18|26
1722411570000|2024-07-31 07:39:30|5481.65|5481.05|5481.65|5481.05|5481.78|5481.18|5481.53|5480.93|80
1722411580000|2024-07-31 07:39:40|5481.78|5481.18|5481.53|5480.93|5481.78|5481.18|5481.53|5480.93|29
1722411590000|2024-07-31 07:39:50|5481.65|5481.05|5482.03|5481.43|5482.03|5481.43|5481.53|5480.93|52
1722411600000|2024-07-31 07:40:00|5482.15|5481.55|5482.03|5481.43|5482.28|5481.68|5481.78|5481.18|43
1722411610000|2024-07-31 07:40:10|5481.78|5481.18|5482.28|5481.68|5482.28|5481.68|5481.78|5481.18|42
1722411620000|2024-07-31 07:40:20|5482.53|5481.93|5482.03|5481.43|5482.53|5481.93|5481.78|5481.18|43
1722411630000|2024-07-31 07:40:30|5482.15|5481.55|5482.03|5481.43|5482.28|5481.68|5482.03|5481.43|14
1722411640000|2024-07-31 07:40:40|5481.78|5481.18|5481.78|5481.18|5482.03|5481.43|5481.78|5481.18|23
1722411650000|2024-07-31 07:40:50|5482.03|5481.43|5482.28|5481.68|5482.28|5481.68|5482.03|5481.43|32
1722411660000|2024-07-31 07:41:00|5482.15|5481.55|5482.03|5481.43|5482.15|5481.55|5482.03|5481.43|32
1722411670000|2024-07-31 07:41:10|5481.78|5481.18|5481.53|5480.93|5481.78|5481.18|5481.53|5480.93|10
1722411680000|2024-07-31 07:41:20|5481.65|5481.05|5481.78|5481.18|5482.15|5481.55|5481.65|5481.05|64
1722411690000|2024-07-31 07:41:30|5481.53|5480.93|5481.78|5481.18|5481.78|5481.18|5481.53|5480.93|20
1722411700000|2024-07-31 07:41:40|5482.03|5481.43|5481.78|5481.18|5482.15|5481.55|5481.78|5481.18|35
1722411710000|2024-07-31 07:41:50|5481.9|5481.3|5481.78|5481.18|5482.03|5481.43|5481.78|5481.18|51
1722411720000|2024-07-31 07:42:00|5481.9|5481.3|5481.53|5480.93|5482.03|5481.43|5481.28|5480.68|58
1722411730000|2024-07-31 07:42:10|5481.4|5480.8|5481.28|5480.68|5481.53|5480.93|5480.78|5480.18|72
1722411740000|2024-07-31 07:42:20|5481.4|5480.8|5481.15|5480.55|5481.53|5480.93|5481.03|5480.43|39
1722411750000|2024-07-31 07:42:30|5481.03|5480.43|5481.28|5480.68|5481.78|5481.18|5481.03|5480.43|68
1722411760000|2024-07-31 07:42:40|5481.53|5480.93|5481.53|5480.93|5481.65|5481.05|5481.53|5480.93|32
1722411770000|2024-07-31 07:42:50|5481.78|5481.18|5481.03|5480.43|5481.78|5481.18|5481.03|5480.43|22
1722411780000|2024-07-31 07:43:00|5481.15|5480.55|5481.28|5480.68|5481.28|5480.68|5481.03|5480.43|16
1722411790000|2024-07-31 07:43:10|5481.53|5480.93|5481.53|5480.93|5481.53|5480.93|5481.28|5480.68|37
1722411800000|2024-07-31 07:43:20|5481.4|5480.8|5482.03|5481.43|5482.15|5481.55|5481.28|5480.68|69
1722411810000|2024-07-31 07:43:30|5482.15|5481.55|5482.03|5481.43|5482.28|5481.68|5482.03|5481.43|16
1722411820000|2024-07-31 07:43:40|5482.15|5481.55|5482.03|5481.43|5482.15|5481.55|5482.03|5481.43|3
1722411830000|2024-07-31 07:43:50|5482.15|5481.55|5482.03|5481.43|5482.28|5481.68|5481.78|5481.18|70
1722411840000|2024-07-31 07:44:00|5482.15|5481.55|5482.03|5481.43|5482.28|5481.68|5482.03|5481.43|30
1722411850000|2024-07-31 07:44:10|5481.78|5481.18|5482.28|5481.68|5482.28|5481.68|5481.78|5481.18|34
1722411860000|2024-07-31 07:44:20|5482.03|5481.43|5481.78|5481.18|5482.28|5481.68|5481.78|5481.18|33
1722411870000|2024-07-31 07:44:30|5481.9|5481.3|5482.28|5481.68|5482.28|5481.68|5481.78|5481.18|18
1722411880000|2024-07-31 07:44:40|5482.15|5481.55|5482.03|5481.43|5482.28|5481.68|5482.03|5481.43|19
1722411890000|2024-07-31 07:44:50|5481.9|5481.3|5482.28|5481.68|5482.28|5481.68|5481.9|5481.3|53
1722411900000|2024-07-31 07:45:00|5482.15|5481.55|5481.53|5480.93|5482.28|5481.68|5481.53|5480.93|43
1722411910000|2024-07-31 07:45:10|5481.65|5481.05|5481.78|5481.18|5481.78|5481.18|5481.53|5480.93|3
1722411920000|2024-07-31 07:45:20|5481.9|5481.3|5481.78|5481.18|5482.03|5481.43|5481.78|5481.18|42
1722411930000|2024-07-31 07:45:30|5482.03|5481.43|5482.03|5481.43|5482.28|5481.68|5481.9|5481.3|52
1722411940000|2024-07-31 07:45:40|5482.15|5481.55|5482.28|5481.68|5482.53|5481.93|5482.15|5481.55|20
1722411950000|2024-07-31 07:45:50|5482.4|5481.8|5482.53|5481.93|5482.53|5481.93|5482.28|5481.68|23
1722411960000|2024-07-31 07:46:00|5482.78|5482.18|5482.53|5481.93|5482.78|5482.18|5482.53|5481.93|105
1722411970000|2024-07-31 07:46:10|5482.4|5481.8|5482.65|5482.05|5482.65|5482.05|5482.4|5481.8|50
1722411980000|2024-07-31 07:46:20|5482.53|5481.93|5482.78|5482.18|5482.78|5482.18|5482.53|5481.93|19
1722411990000|2024-07-31 07:46:30|5482.9|5482.3|5483.28|5482.68|5483.53|5482.93|5482.9|5482.3|107
1722412000000|2024-07-31 07:46:40|5483.15|5482.55|5483.28|5482.68|5483.28|5482.68|5483.03|5482.43|18
1722412010000|2024-07-31 07:46:50|5483.4|5482.8|5483.15|5482.55|5483.4|5482.8|5483.03|5482.43|39
1722412020000|2024-07-31 07:47:00|5483.03|5482.43|5483.03|5482.43|5483.53|5482.93|5483.03|5482.43|34
1722412030000|2024-07-31 07:47:10|5483.15|5482.55|5483.53|5482.93|5483.53|5482.93|5483.03|5482.43|34
1722412040000|2024-07-31 07:47:20|5483.4|5482.8|5483.03|5482.43|5483.53|5482.93|5483.03|5482.43|51
1722412050000|2024-07-31 07:47:30|5483.15|5482.55|5483.15|5482.55|5483.28|5482.68|5483.03|5482.43|44
1722412060000|2024-07-31 07:47:40|5483.03|5482.43|5483.03|5482.43|5483.28|5482.68|5483.03|5482.43|32
1722412070000|2024-07-31 07:47:50|5483.15|5482.55|5483.03|5482.43|5483.28|5482.68|5483.03|5482.43|25
1722412080000|2024-07-31 07:48:00|5482.53|5481.93|5482.53|5481.93|5482.65|5482.05|5482.28|5481.68|30
1722412090000|2024-07-31 07:48:10|5482.65|5482.05|5482.53|5481.93|5482.78|5482.18|5482.28|5481.68|43
1722412100000|2024-07-31 07:48:20|5482.65|5482.05|5482.9|5482.3|5483.03|5482.43|5482.53|5481.93|40
1722412110000|2024-07-31 07:48:30|5483.03|5482.43|5483.03|5482.43|5483.03|5482.43|5482.78|5482.18|19
1722412120000|2024-07-31 07:48:40|5482.78|5482.18|5483.03|5482.43|5483.28|5482.68|5482.78|5482.18|29
1722412130000|2024-07-31 07:48:50|5482.78|5482.18|5482.53|5481.93|5482.78|5482.18|5482.53|5481.93|30
1722412140000|2024-07-31 07:49:00|5482.65|5482.05|5483.03|5482.43|5483.03|5482.43|5482.4|5481.8|66
1722412150000|2024-07-31 07:49:10|5482.78|5482.18|5482.53|5481.93|5482.9|5482.3|5482.53|5481.93|34
1722412160000|2024-07-31 07:49:20|5482.78|5482.18|5482.78|5482.18|5482.78|5482.18|5482.53|5481.93|52
1722412170000|2024-07-31 07:49:30|5483.15|5482.55|5483.78|5483.18|5484.28|5483.68|5483.03|5482.43|208
1722412180000|2024-07-31 07:49:40|5483.65|5483.05|5484.03|5483.43|5484.53|5483.93|5483.65|5483.05|164
1722412190000|2024-07-31 07:49:50|5483.78|5483.18|5484.03|5483.43|5484.28|5483.68|5483.78|5483.18|85
1722412200000|2024-07-31 07:50:00|5484.15|5483.55|5484.78|5484.18|5485.78|5485.18|5484.03|5483.43|358
1722412210000|2024-07-31 07:50:10|5484.9|5484.3|5485.53|5484.93|5485.53|5484.93|5484.9|5484.3|28
1722412220000|2024-07-31 07:50:20|5485.65|5485.05|5485.78|5485.18|5485.78|5485.18|5485.53|5484.93|124
1722412230000|2024-07-31 07:50:30|5485.53|5484.93|5485.03|5484.43|5485.65|5485.05|5485.03|5484.43|58
1722412240000|2024-07-31 07:50:40|5485.15|5484.55|5485.28|5484.68|5485.65|5485.05|5485.15|5484.55|121
1722412250000|2024-07-31 07:50:50|5485.4|5484.8|5485.53|5484.93|5485.65|5485.05|5485.28|5484.68|70
1722412260000|2024-07-31 07:51:00|5485.65|5485.05|5485.53|5484.93|5485.65|5485.05|5485.4|5484.8|62
1722412270000|2024-07-31 07:51:10|5485.65|5485.05|5485.28|5484.68|5485.78|5485.18|5485.15|5484.55|54
1722412280000|2024-07-31 07:51:20|5485.53|5484.93|5485.28|5484.68|5485.53|5484.93|5485.28|5484.68|53
1722412290000|2024-07-31 07:51:30|5485.53|5484.93|5485.53|5484.93|5485.78|5485.18|5485.53|5484.93|49
1722412300000|2024-07-31 07:51:40|5485.65|5485.05|5485.78|5485.18|5485.78|5485.18|5485.65|5485.05|19
1722412310000|2024-07-31 07:51:50|5485.9|5485.3|5485.53|5484.93|5485.9|5485.3|5485.53|5484.93|33
1722412320000|2024-07-31 07:52:00|5485.78|5485.18|5485.28|5484.68|5485.78|5485.18|5485.28|5484.68|26
1722412330000|2024-07-31 07:52:10|5485.15|5484.55|5484.28|5483.68|5485.28|5484.68|5484.28|5483.68|124
1722412340000|2024-07-31 07:52:20|5484.15|5483.55|5484.28|5483.68|5484.53|5483.93|5484.03|5483.43|129
1722412350000|2024-07-31 07:52:30|5484.4|5483.8|5484.78|5484.18|5484.78|5484.18|5484.4|5483.8|39
1722412360000|2024-07-31 07:52:40|5484.65|5484.05|5484.78|5484.18|5484.78|5484.18|5484.53|5483.93|55
1722412370000|2024-07-31 07:52:50|5484.9|5484.3|5485.03|5484.43|5485.03|5484.43|5484.78|5484.18|37
1722412380000|2024-07-31 07:53:00|5484.9|5484.3|5485.28|5484.68|5485.4|5484.8|5484.78|5484.18|25
1722412390000|2024-07-31 07:53:10|5485.4|5484.8|5485.28|5484.68|5485.53|5484.93|5485.28|5484.68|36
1722412400000|2024-07-31 07:53:20|5485.4|5484.8|5485.03|5484.43|5485.53|5484.93|5485.03|5484.43|19
1722412410000|2024-07-31 07:53:30|5484.78|5484.18|5484.78|5484.18|5485.03|5484.43|5484.78|5484.18|31
1722412420000|2024-07-31 07:53:40|5484.9|5484.3|5485.28|5484.68|5485.28|5484.68|5484.78|5484.18|24
1722412430000|2024-07-31 07:53:50|5485.03|5484.43|5485.28|5484.68|5485.28|5484.68|5485.03|5484.43|19
1722412440000|2024-07-31 07:54:00|5485.15|5484.55|5484.78|5484.18|5485.15|5484.55|5484.78|5484.18|62
1722412450000|2024-07-31 07:54:10|5484.9|5484.3|5485.03|5484.43|5485.03|5484.43|5484.78|5484.18|64
1722412460000|2024-07-31 07:54:20|5485.15|5484.55|5485.03|5484.43|5485.28|5484.68|5485.03|5484.43|20
1722412470000|2024-07-31 07:54:30|5484.78|5484.18|5484.78|5484.18|5484.9|5484.3|5484.78|5484.18|62
1722412480000|2024-07-31 07:54:40|5485.03|5484.43|5484.9|5484.3|5485.03|5484.43|5484.78|5484.18|66
1722412490000|2024-07-31 07:54:50|5485.03|5484.43|5484.78|5484.18|5485.03|5484.43|5484.78|5484.18|32
1722412500000|2024-07-31 07:55:00|5484.9|5484.3|5484.53|5483.93|5485.03|5484.43|5484.53|5483.93|82
1722412510000|2024-07-31 07:55:10|5484.65|5484.05|5484.4|5483.8|5484.78|5484.18|5484.28|5483.68|65
1722412520000|2024-07-31 07:55:20|5484.28|5483.68|5484.53|5483.93|5484.53|5483.93|5484.28|5483.68|10
1722412530000|2024-07-31 07:55:30|5484.65|5484.05|5484.53|5483.93|5484.65|5484.05|5484.28|5483.68|40
1722412540000|2024-07-31 07:55:40|5484.4|5483.8|5484.53|5483.93|5484.78|5484.18|5484.28|5483.68|33
1722412550000|2024-07-31 07:55:50|5484.28|5483.68|5484.28|5483.68|5484.53|5483.93|5484.28|5483.68|47
1722412560000|2024-07-31 07:56:00|5484.15|5483.55|5484.65|5484.05|5484.65|5484.05|5484.03|5483.43|71
1722412570000|2024-07-31 07:56:10|5484.53|5483.93|5484.28|5483.68|5484.65|5484.05|5484.28|5483.68|20
1722412580000|2024-07-31 07:56:20|5484.4|5483.8|5484.28|5483.68|5484.53|5483.93|5484.28|5483.68|23
1722412590000|2024-07-31 07:56:30|5484.4|5483.8|5484.28|5483.68|5484.53|5483.93|5484.28|5483.68|24
1722412600000|2024-07-31 07:56:40|5484.03|5483.43|5484.03|5483.43|5484.15|5483.55|5484.03|5483.43|20
1722412610000|2024-07-31 07:56:50|||||||||86
1722412620000|2024-07-31 07:57:00|5484.15|5483.55|5484.03|5483.43|5484.28|5483.68|5484.03|5483.43|52
1722412630000|2024-07-31 07:57:10|5484.15|5483.55|5484.28|5483.68|5484.4|5483.8|5484.15|5483.55|116
1722412640000|2024-07-31 07:57:20|5484.53|5483.93|5484.03|5483.43|5484.53|5483.93|5484.03|5483.43|291
1722412650000|2024-07-31 07:57:30|||||||||97
1722412660000|2024-07-31 07:57:40|5484.28|5483.68|5484.28|5483.68|5484.28|5483.68|5484.03|5483.43|188
1722412670000|2024-07-31 07:57:50|5484.03|5483.43|5484.03|5483.43|5484.28|5483.68|5484.03|5483.43|42
1722412690000|2024-07-31 07:58:10|||||||||247
1722412700000|2024-07-31 07:58:20|5484.28|5483.68|5484.03|5483.43|5484.28|5483.68|5484.03|5483.43|154
1722412710000|2024-07-31 07:58:30|5484.28|5483.68|5484.28|5483.68|5484.28|5483.68|5484.28|5483.68|58
1722412720000|2024-07-31 07:58:40|5484.03|5483.43|5484.28|5483.68|5484.28|5483.68|5484.03|5483.43|78
1722412730000|2024-07-31 07:58:50|5484.4|5483.8|5484.53|5483.93|5484.53|5483.93|5484.28|5483.68|41
1722412740000|2024-07-31 07:59:00|5484.78|5484.18|5484.53|5483.93|5484.78|5484.18|5484.28|5483.68|79
1722412750000|2024-07-31 07:59:10|5484.65|5484.05|5484.53|5483.93|5484.65|5484.05|5484.53|5483.93|47
1722412760000|2024-07-31 07:59:20|5484.65|5484.05|5485.03|5484.43|5485.03|5484.43|5484.53|5483.93|118
1722412770000|2024-07-31 07:59:30|5484.78|5484.18|5484.78|5484.18|5484.78|5484.18|5484.78|5484.18|23
1722412780000|2024-07-31 07:59:40|5485.03|5484.43|5485.78|5485.18|5486.03|5485.43|5485.03|5484.43|162
1722412790000|2024-07-31 07:59:50|5485.9|5485.3|5486.03|5485.43|5486.4|5485.8|5485.9|5485.3|206
1722412800000|2024-07-31 08:00:00|5485.78|5485.18|5486.28|5485.68|5486.28|5485.68|5485.78|5485.18|324
1722412810000|2024-07-31 08:00:10|5486.15|5485.55|5486.03|5485.43|5486.28|5485.68|5485.78|5485.18|222
1722412820000|2024-07-31 08:00:20|5485.78|5485.18|5486.03|5485.43|5486.03|5485.43|5485.78|5485.18|90
1722412830000|2024-07-31 08:00:30|5486.28|5485.68|5486.28|5485.68|5486.4|5485.8|5486.03|5485.43|125
1722412840000|2024-07-31 08:00:40|5486.03|5485.43|5484.9|5484.3|5486.03|5485.43|5484.78|5484.18|181
1722412850000|2024-07-31 08:00:50|5484.78|5484.18|5485.28|5484.68|5485.78|5485.18|5484.78|5484.18|136
1722412860000|2024-07-31 08:01:00|5485.03|5484.43|5485.28|5484.68|5485.4|5484.8|5485.03|5484.43|48
1722412870000|2024-07-31 08:01:10|5485.4|5484.8|5485.15|5484.55|5485.53|5484.93|5485.03|5484.43|90
1722412880000|2024-07-31 08:01:20|5485.28|5484.68|5485.28|5484.68|5485.28|5484.68|5485.03|5484.43|58
1722412890000|2024-07-31 08:01:30|5485.03|5484.43|5485.15|5484.55|5485.28|5484.68|5485.03|5484.43|109
1722412900000|2024-07-31 08:01:40|5485.28|5484.68|5484.78|5484.18|5485.28|5484.68|5484.78|5484.18|58
1722412910000|2024-07-31 08:01:50|5484.9|5484.3|5485.03|5484.43|5485.03|5484.43|5484.78|5484.18|138
1722412920000|2024-07-31 08:02:00|5484.9|5484.3|5484.28|5483.68|5485.28|5484.68|5484.28|5483.68|134
1722412930000|2024-07-31 08:02:10|5484.03|5483.43|5484.03|5483.43|5484.4|5483.8|5484.03|5483.43|134
1722412940000|2024-07-31 08:02:20|5484.28|5483.68|5484.28|5483.68|5484.28|5483.68|5484.15|5483.55|217
1722412950000|2024-07-31 08:02:30|5484.4|5483.8|5484.28|5483.68|5484.53|5483.93|5484.28|5483.68|82
1722412960000|2024-07-31 08:02:40|5484.4|5483.8|5484.03|5483.43|5484.4|5483.8|5484.03|5483.43|87
1722412970000|2024-07-31 08:02:50|5484.28|5483.68|5484.03|5483.43|5484.28|5483.68|5484.03|5483.43|59
1722412980000|2024-07-31 08:03:00|||||||||141
1722412990000|2024-07-31 08:03:10|||||||||150
1722413000000|2024-07-31 08:03:20|||||||||67
1722413010000|2024-07-31 08:03:30|||||||||298
1722413020000|2024-07-31 08:03:40|||||||||180
1722413030000|2024-07-31 08:03:50|||||||||85
1722413040000|2024-07-31 08:04:00|5484.28|5483.68|5484.15|5483.55|5484.28|5483.68|5484.03|5483.43|141
1722413050000|2024-07-31 08:04:10|5484.28|5483.68|5484.15|5483.55|5484.28|5483.68|5484.03|5483.43|42
1722413060000|2024-07-31 08:04:20|5484.03|5483.43|5484.03|5483.43|5484.28|5483.68|5484.03|5483.43|477
1722413070000|2024-07-31 08:04:30|||||||||2
1722413080000|2024-07-31 08:04:40|||||||||33
1722413090000|2024-07-31 08:04:50|||||||||27
1722413100000|2024-07-31 08:05:00|5484.28|5483.68|5484.28|5483.68|5484.28|5483.68|5484.28|5483.68|73
1722413110000|2024-07-31 08:05:10|||||||||37
1722413120000|2024-07-31 08:05:20|5484.03|5483.43|5484.03|5483.43|5484.03|5483.43|5484.03|5483.43|161
1722413130000|2024-07-31 08:05:30|5484.53|5483.93|5484.53|5483.93|5484.53|5483.93|5484.53|5483.93|234
1722413140000|2024-07-31 08:05:40|5484.4|5483.8|5484.03|5483.43|5484.4|5483.8|5484.03|5483.43|76
1722413150000|2024-07-31 08:05:50|5484.15|5483.55|5484.03|5483.43|5484.28|5483.68|5484.03|5483.43|51
1722413160000|2024-07-31 08:06:00|||||||||89
1722413170000|2024-07-31 08:06:10|||||||||210
1722413180000|2024-07-31 08:06:20|5482.53|5481.93|5483.03|5482.43|5483.03|5482.43|5482.53|5481.93|1303
1722413190000|2024-07-31 08:06:30|5482.78|5482.18|5482.53|5481.93|5482.78|5482.18|5482.53|5481.93|136
1722413200000|2024-07-31 08:06:40|5482.28|5481.68|5480.9|5480.3|5482.28|5481.68|5480.78|5480.18|202
1722413210000|2024-07-31 08:06:50|5480.78|5480.18|5481.53|5480.93|5481.53|5480.93|5480.78|5480.18|138
1722413220000|2024-07-31 08:07:00|5481.28|5480.68|5482.53|5481.93|5482.53|5481.93|5481.28|5480.68|120
1722413230000|2024-07-31 08:07:10|5482.4|5481.8|5481.28|5480.68|5482.4|5481.8|5481.28|5480.68|91
1722413240000|2024-07-31 08:07:20|5481.53|5480.93|5481.03|5480.43|5481.53|5480.93|5481.03|5480.43|107
1722413250000|2024-07-31 08:07:30|5480.78|5480.18|5480.53|5479.93|5481.03|5480.43|5480.53|5479.93|124
1722413260000|2024-07-31 08:07:40|5480.65|5480.05|5480.53|5479.93|5481.03|5480.43|5480.53|5479.93|92
1722413270000|2024-07-31 08:07:50|5480.78|5480.18|5480.28|5479.68|5480.78|5480.18|5480.03|5479.43|107
1722413280000|2024-07-31 08:08:00|5480.03|5479.43|5479.28|5478.68|5480.03|5479.43|5479.28|5478.68|125
1722413290000|2024-07-31 08:08:10|5479.03|5478.43|5479.78|5479.18|5479.78|5479.18|5479.03|5478.43|213
1722413300000|2024-07-31 08:08:20|5480.03|5479.43|5479.53|5478.93|5480.03|5479.43|5479.53|5478.93|92
1722413310000|2024-07-31 08:08:30|5479.65|5479.05|5479.78|5479.18|5479.9|5479.3|5479.53|5478.93|60
1722413320000|2024-07-31 08:08:40|5479.65|5479.05|5480.28|5479.68|5480.53|5479.93|5479.65|5479.05|92
1722413330000|2024-07-31 08:08:50|5480.03|5479.43|5479.78|5479.18|5480.03|5479.43|5479.78|5479.18|68
1722413340000|2024-07-31 08:09:00|5480.03|5479.43|5479.53|5478.93|5480.03|5479.43|5479.53|5478.93|83
1722413350000|2024-07-31 08:09:10|5479.28|5478.68|5479.28|5478.68|5479.53|5478.93|5479.28|5478.68|57
1722413360000|2024-07-31 08:09:20|5479.4|5478.8|5479.53|5478.93|5479.53|5478.93|5479.28|5478.68|93
1722413370000|2024-07-31 08:09:30|5479.4|5478.8|5479.78|5479.18|5479.78|5479.18|5479.28|5478.68|67
1722413380000|2024-07-31 08:09:40|5479.65|5479.05|5479.28|5478.68|5479.78|5479.18|5479.28|5478.68|59
1722413390000|2024-07-31 08:09:50|5479.03|5478.43|5479.28|5478.68|5479.53|5478.93|5479.03|5478.43|106
1722413400000|2024-07-31 08:10:00|5479.15|5478.55|5479.28|5478.68|5479.28|5478.68|5479.03|5478.43|452
1722413410000|2024-07-31 08:10:10|5479.53|5478.93|5479.28|5478.68|5479.78|5479.18|5479.28|5478.68|114
1722413420000|2024-07-31 08:10:20|5479.03|5478.43|5479.03|5478.43|5479.15|5478.55|5479.03|5478.43|293
1722413430000|2024-07-31 08:10:30|||||||||95
1722413440000|2024-07-31 08:10:40|||||||||34
1722413450000|2024-07-31 08:10:50|5479.28|5478.68|5479.28|5478.68|5479.53|5478.93|5479.03|5478.43|183
1722413460000|2024-07-31 08:11:00|5479.03|5478.43|5479.28|5478.68|5479.28|5478.68|5479.03|5478.43|140
1722413470000|2024-07-31 08:11:10|5479.4|5478.8|5479.28|5478.68|5479.78|5479.18|5479.28|5478.68|86
1722413480000|2024-07-31 08:11:20|5479.4|5478.8|5479.53|5478.93|5479.78|5479.18|5479.4|5478.8|128
1722413490000|2024-07-31 08:11:30|5479.65|5479.05|5479.53|5478.93|5479.65|5479.05|5479.28|5478.68|79
1722413500000|2024-07-31 08:11:40|5479.28|5478.68|5479.53|5478.93|5479.78|5479.18|5479.28|5478.68|122
1722413510000|2024-07-31 08:11:50|5479.4|5478.8|5479.53|5478.93|5479.53|5478.93|5479.28|5478.68|109
1722413520000|2024-07-31 08:12:00|5479.65|5479.05|5480.28|5479.68|5480.28|5479.68|5479.53|5478.93|219
1722413530000|2024-07-31 08:12:10|5480.15|5479.55|5480.03|5479.43|5480.28|5479.68|5479.78|5479.18|114
1722413540000|2024-07-31 08:12:20|5479.9|5479.3|5479.78|5479.18|5480.03|5479.43|5479.78|5479.18|46
1722413550000|2024-07-31 08:12:30|5480.03|5479.43|5479.78|5479.18|5480.28|5479.68|5479.78|5479.18|147
1722413560000|2024-07-31 08:12:40|5479.53|5478.93|5479.78|5479.18|5479.78|5479.18|5479.53|5478.93|33
1722413570000|2024-07-31 08:12:50|5479.9|5479.3|5479.53|5478.93|5480.03|5479.43|5479.4|5478.8|111
1722413580000|2024-07-31 08:13:00|5479.4|5478.8|5480.03|5479.43|5480.03|5479.43|5479.28|5478.68|158
1722413590000|2024-07-31 08:13:10|5479.78|5479.18|5479.53|5478.93|5479.78|5479.18|5479.53|5478.93|164
1722413600000|2024-07-31 08:13:20|5479.78|5479.18|5480.03|5479.43|5480.15|5479.55|5479.78|5479.18|65
1722413610000|2024-07-31 08:13:30|5480.15|5479.55|5480.78|5480.18|5481.03|5480.43|5480.15|5479.55|87
1722413620000|2024-07-31 08:13:40|5480.9|5480.3|5481.53|5480.93|5481.78|5481.18|5480.9|5480.3|93
1722413630000|2024-07-31 08:13:50|5481.4|5480.8|5481.28|5480.68|5481.53|5480.93|5481.28|5480.68|105
1722413640000|2024-07-31 08:14:00|5481.03|5480.43|5481.03|5480.43|5481.03|5480.43|5480.9|5480.3|60
1722413650000|2024-07-31 08:14:10|5480.78|5480.18|5480.28|5479.68|5481.03|5480.43|5480.28|5479.68|86
1722413660000|2024-07-31 08:14:20|5480.4|5479.8|5480.03|5479.43|5480.53|5479.93|5480.03|5479.43|37
1722413670000|2024-07-31 08:14:30|5479.53|5478.93|5479.53|5478.93|5479.53|5478.93|5479.53|5478.93|85
1722413680000|2024-07-31 08:14:40|5479.78|5479.18|5479.28|5478.68|5479.78|5479.18|5479.28|5478.68|89
1722413690000|2024-07-31 08:14:50|5479.15|5478.55|5479.03|5478.43|5479.28|5478.68|5479.03|5478.43|104
1722413700000|2024-07-31 08:15:00|5479.28|5478.68|5479.28|5478.68|5479.53|5478.93|5479.03|5478.43|643
1722413710000|2024-07-31 08:15:10|5479.15|5478.55|5479.03|5478.43|5479.28|5478.68|5479.03|5478.43|55
1722413720000|2024-07-31 08:15:20|5479.15|5478.55|5479.53|5478.93|5479.78|5479.18|5479.03|5478.43|141
1722413730000|2024-07-31 08:15:30|5479.28|5478.68|5479.53|5478.93|5479.53|5478.93|5479.28|5478.68|102
1722413740000|2024-07-31 08:15:40|5479.4|5478.8|5479.28|5478.68|5479.53|5478.93|5479.28|5478.68|137
1722413750000|2024-07-31 08:15:50|5479.4|5478.8|5479.53|5478.93|5479.53|5478.93|5479.28|5478.68|34
1722413760000|2024-07-31 08:16:00|5479.78|5479.18|5479.78|5479.18|5480.28|5479.68|5479.78|5479.18|194
1722413770000|2024-07-31 08:16:10|5480.03|5479.43|5479.78|5479.18|5480.28|5479.68|5479.78|5479.18|81
1722413780000|2024-07-31 08:16:20|5480.03|5479.43|5479.78|5479.18|5480.03|5479.43|5479.65|5479.05|149
1722413790000|2024-07-31 08:16:30|5480.03|5479.43|5479.53|5478.93|5480.03|5479.43|5479.4|5478.8|133
1722413800000|2024-07-31 08:16:40|5479.4|5478.8|5479.15|5478.55|5479.53|5478.93|5479.03|5478.43|115
1722413810000|2024-07-31 08:16:50|5479.28|5478.68|5479.28|5478.68|5479.53|5478.93|5479.28|5478.68|60
1722413820000|2024-07-31 08:17:00|5479.4|5478.8|5480.03|5479.43|5480.03|5479.43|5479.4|5478.8|84
1722413830000|2024-07-31 08:17:10|5479.9|5479.3|5480.28|5479.68|5480.28|5479.68|5479.78|5479.18|92
1722413840000|2024-07-31 08:17:20|5480.15|5479.55|5480.03|5479.43|5480.15|5479.55|5479.53|5478.93|69
1722413850000|2024-07-31 08:17:30|5479.9|5479.3|5480.28|5479.68|5480.28|5479.68|5479.78|5479.18|89
1722413860000|2024-07-31 08:17:40|5480.15|5479.55|5480.28|5479.68|5480.28|5479.68|5480.03|5479.43|177
1722413870000|2024-07-31 08:17:50|5480.15|5479.55|5480.53|5479.93|5480.53|5479.93|5480.03|5479.43|55
1722413880000|2024-07-31 08:18:00|5480.4|5479.8|5480.4|5479.8|5480.53|5479.93|5480.03|5479.43|70
1722413890000|2024-07-31 08:18:10|5480.15|5479.55|5481.03|5480.43|5481.03|5480.43|5480.03|5479.43|109
1722413900000|2024-07-31 08:18:20|5480.78|5480.18|5480.65|5480.05|5480.78|5480.18|5480.53|5479.93|78
1722413910000|2024-07-31 08:18:30|5480.78|5480.18|5480.28|5479.68|5480.78|5480.18|5480.03|5479.43|59
1722413920000|2024-07-31 08:18:40|5480.15|5479.55|5480.28|5479.68|5480.28|5479.68|5480.03|5479.43|32
1722413930000|2024-07-31 08:18:50|5480.15|5479.55|5480.53|5479.93|5480.53|5479.93|5480.03|5479.43|62
1722413940000|2024-07-31 08:19:00|5480.78|5480.18|5480.78|5480.18|5481.03|5480.43|5480.53|5479.93|87
1722413950000|2024-07-31 08:19:10|5481.03|5480.43|5481.53|5480.93|5481.53|5480.93|5480.78|5480.18|97
1722413960000|2024-07-31 08:19:20|5481.78|5481.18|5481.28|5480.68|5481.78|5481.18|5481.03|5480.43|72
1722413970000|2024-07-31 08:19:30|5481.03|5480.43|5481.53|5480.93|5481.53|5480.93|5481.03|5480.43|49
1722413980000|2024-07-31 08:19:40|5481.65|5481.05|5481.53|5480.93|5481.78|5481.18|5481.28|5480.68|51
1722413990000|2024-07-31 08:19:50|5481.65|5481.05|5481.78|5481.18|5481.78|5481.18|5481.53|5480.93|58
1722414000000|2024-07-31 08:20:00|5482.03|5481.43|5482.28|5481.68|5482.28|5481.68|5482.03|5481.43|118
1722414010000|2024-07-31 08:20:10|5482.53|5481.93|5482.28|5481.68|5482.65|5482.05|5482.28|5481.68|65
1722414020000|2024-07-31 08:20:20|5482.4|5481.8|5482.53|5481.93|5483.03|5482.43|5482.28|5481.68|151
1722414030000|2024-07-31 08:20:30|5482.65|5482.05|5482.78|5482.18|5482.9|5482.3|5482.53|5481.93|25
1722414040000|2024-07-31 08:20:40|5482.9|5482.3|5483.28|5482.68|5483.28|5482.68|5482.9|5482.3|60
1722414050000|2024-07-31 08:20:50|5483.53|5482.93|5483.4|5482.8|5483.53|5482.93|5483.28|5482.68|46
1722414060000|2024-07-31 08:21:00|5483.28|5482.68|5483.28|5482.68|5483.53|5482.93|5483.03|5482.43|48
1722414070000|2024-07-31 08:21:10|5483.53|5482.93|5483.28|5482.68|5483.78|5483.18|5483.28|5482.68|95
1722414080000|2024-07-31 08:21:20|5483.15|5482.55|5483.53|5482.93|5483.78|5483.18|5483.15|5482.55|46
1722414090000|2024-07-31 08:21:30|5483.65|5483.05|5483.78|5483.18|5483.9|5483.3|5483.65|5483.05|40
1722414100000|2024-07-31 08:21:40|5483.53|5482.93|5483.4|5482.8|5483.53|5482.93|5483.28|5482.68|55
1722414110000|2024-07-31 08:21:50|5483.28|5482.68|5483.28|5482.68|5483.28|5482.68|5483.28|5482.68|10
1722414120000|2024-07-31 08:22:00|5483.4|5482.8|5483.53|5482.93|5483.53|5482.93|5483.28|5482.68|120
1722414130000|2024-07-31 08:22:10|5483.4|5482.8|5483.53|5482.93|5483.53|5482.93|5483.4|5482.8|50
1722414140000|2024-07-31 08:22:20|5483.65|5483.05|5483.78|5483.18|5484.03|5483.43|5483.65|5483.05|58
1722414150000|2024-07-31 08:22:30|5483.9|5483.3|5484.28|5483.68|5484.4|5483.8|5483.9|5483.3|93
1722414160000|2024-07-31 08:22:40|5484.4|5483.8|5484.78|5484.18|5484.78|5484.18|5484.28|5483.68|32
1722414170000|2024-07-31 08:22:50|5484.65|5484.05|5484.65|5484.05|5484.65|5484.05|5484.53|5483.93|87
1722414180000|2024-07-31 08:23:00|5484.53|5483.93|5484.28|5483.68|5484.53|5483.93|5484.28|5483.68|103
1722414190000|2024-07-31 08:23:10|5484.03|5483.43|5484.28|5483.68|5484.28|5483.68|5484.03|5483.43|39
1722414200000|2024-07-31 08:23:20|5484.4|5483.8|5484.53|5483.93|5484.53|5483.93|5484.03|5483.43|76
1722414210000|2024-07-31 08:23:30|5484.4|5483.8|5484.53|5483.93|5484.78|5484.18|5484.4|5483.8|28
1722414220000|2024-07-31 08:23:40|5484.65|5484.05|5485.03|5484.43|5485.03|5484.43|5484.65|5484.05|92
1722414230000|2024-07-31 08:23:50|5485.15|5484.55|5485.03|5484.43|5485.28|5484.68|5485.03|5484.43|43
1722414240000|2024-07-31 08:24:00|5484.78|5484.18|5485.03|5484.43|5485.03|5484.43|5484.78|5484.18|51
1722414250000|2024-07-31 08:24:10|5485.15|5484.55|5485.03|5484.43|5485.15|5484.55|5485.03|5484.43|20
1722414260000|2024-07-31 08:24:20|5484.9|5484.3|5484.78|5484.18|5485.03|5484.43|5484.78|5484.18|31
1722414270000|2024-07-31 08:24:30|5484.9|5484.3|5485.28|5484.68|5485.28|5484.68|5484.9|5484.3|22
1722414280000|2024-07-31 08:24:40|5485.03|5484.43|5485.03|5484.43|5485.03|5484.43|5484.78|5484.18|87
1722414290000|2024-07-31 08:24:50|5485.28|5484.68|5485.53|5484.93|5485.53|5484.93|5485.28|5484.68|46
1722414300000|2024-07-31 08:25:00|5485.78|5485.18|5485.78|5485.18|5486.03|5485.43|5485.53|5484.93|104
1722414310000|2024-07-31 08:25:10|5485.65|5485.05|5485.4|5484.8|5485.78|5485.18|5485.4|5484.8|72
1722414320000|2024-07-31 08:25:20|5485.28|5484.68|5485.53|5484.93|5485.78|5485.18|5485.28|5484.68|41
1722414330000|2024-07-31 08:25:30|5485.65|5485.05|5485.53|5484.93|5485.78|5485.18|5485.53|5484.93|21
1722414340000|2024-07-31 08:25:40|5485.65|5485.05|5485.65|5485.05|5485.78|5485.18|5485.53|5484.93|22
1722414350000|2024-07-31 08:25:50|5485.78|5485.18|5486.03|5485.43|5486.03|5485.43|5485.78|5485.18|45
1722414360000|2024-07-31 08:26:00|5485.9|5485.3|5486.15|5485.55|5486.15|5485.55|5485.78|5485.18|79
1722414370000|2024-07-31 08:26:10|5486.28|5485.68|5486.53|5485.93|5486.53|5485.93|5486.28|5485.68|95
1722414380000|2024-07-31 08:26:20|5486.28|5485.68|5486.53|5485.93|5486.53|5485.93|5486.28|5485.68|45
1722414390000|2024-07-31 08:26:30|5486.28|5485.68|5486.4|5485.8|5486.53|5485.93|5486.28|5485.68|21
1722414400000|2024-07-31 08:26:40|5486.53|5485.93|5486.28|5485.68|5486.53|5485.93|5486.03|5485.43|65
1722414410000|2024-07-31 08:26:50|5486.03|5485.43|5485.53|5484.93|5486.03|5485.43|5485.53|5484.93|72
1722414420000|2024-07-31 08:27:00|5485.65|5485.05|5485.53|5484.93|5485.9|5485.3|5485.53|5484.93|53
1722414430000|2024-07-31 08:27:10|5485.65|5485.05|5485.78|5485.18|5485.78|5485.18|5485.53|5484.93|22
1722414440000|2024-07-31 08:27:20|5486.03|5485.43|5486.03|5485.43|5486.03|5485.43|5486.03|5485.43|26
1722414450000|2024-07-31 08:27:30|5486.15|5485.55|5486.15|5485.55|5486.28|5485.68|5486.03|5485.43|69
1722414460000|2024-07-31 08:27:40|5486.03|5485.43|5486.28|5485.68|5486.28|5485.68|5486.03|5485.43|26
1722414470000|2024-07-31 08:27:50|5486.03|5485.43|5486.28|5485.68|5486.28|5485.68|5486.03|5485.43|11
1722414480000|2024-07-31 08:28:00|5486.15|5485.55|5486.03|5485.43|5486.28|5485.68|5485.78|5485.18|45
1722414490000|2024-07-31 08:28:10|5485.78|5485.18|5485.53|5484.93|5486.03|5485.43|5485.53|5484.93|37
1722414500000|2024-07-31 08:28:20|5485.78|5485.18|5485.65|5485.05|5485.78|5485.18|5485.53|5484.93|24
1722414510000|2024-07-31 08:28:30|5485.78|5485.18|5485.78|5485.18|5485.9|5485.3|5485.65|5485.05|34
1722414520000|2024-07-31 08:28:40|5485.9|5485.3|5485.65|5485.05|5485.9|5485.3|5485.53|5484.93|45
1722414530000|2024-07-31 08:28:50|5485.53|5484.93|5485.65|5485.05|5486.03|5485.43|5485.53|5484.93|83
1722414540000|2024-07-31 08:29:00|5485.53|5484.93|5485.4|5484.8|5485.78|5485.18|5485.28|5484.68|86
1722414550000|2024-07-31 08:29:10|5485.53|5484.93|5485.28|5484.68|5485.53|5484.93|5485.03|5484.43|33
1722414560000|2024-07-31 08:29:20|5485.4|5484.8|5485.53|5484.93|5485.53|5484.93|5485.28|5484.68|46
1722414570000|2024-07-31 08:29:30|5485.28|5484.68|5486.28|5485.68|5486.28|5485.68|5485.28|5484.68|162
1722414580000|2024-07-31 08:29:40|5486.53|5485.93|5485.9|5485.3|5486.53|5485.93|5485.78|5485.18|79
1722414590000|2024-07-31 08:29:50|5486.03|5485.43|5486.28|5485.68|5486.28|5485.68|5485.9|5485.3|12
1722414600000|2024-07-31 08:30:00|5486.15|5485.55|5486.28|5485.68|5486.53|5485.93|5486.15|5485.55|117
1722414610000|2024-07-31 08:30:10|5486.4|5485.8|5486.28|5485.68|5486.53|5485.93|5486.28|5485.68|67
1722414620000|2024-07-31 08:30:20|5486.4|5485.8|5489.03|5488.43|5489.03|5488.43|5486.4|5485.8|1414
1722414630000|2024-07-31 08:30:30|5488.9|5488.3|5489.28|5488.68|5489.28|5488.68|5488.78|5488.18|119
1722414640000|2024-07-31 08:30:40|5489.53|5488.93|5489.03|5488.43|5489.78|5489.18|5489.03|5488.43|207
1722414650000|2024-07-31 08:30:50|5488.78|5488.18|5488.78|5488.18|5489.03|5488.43|5488.65|5488.05|86
1722414660000|2024-07-31 08:31:00|5488.65|5488.05|5488.53|5487.93|5489.03|5488.43|5488.28|5487.68|183
1722414670000|2024-07-31 08:31:10|5488.4|5487.8|5489.03|5488.43|5489.15|5488.55|5488.4|5487.8|60
1722414680000|2024-07-31 08:31:20|5489.15|5488.55|5489.28|5488.68|5489.53|5488.93|5489.15|5488.55|138
1722414690000|2024-07-31 08:31:30|5489.53|5488.93|5489.53|5488.93|5489.78|5489.18|5489.53|5488.93|47
1722414700000|2024-07-31 08:31:40|5489.4|5488.8|5489.28|5488.68|5489.53|5488.93|5489.28|5488.68|94
1722414710000|2024-07-31 08:31:50|5489.4|5488.8|5489.53|5488.93|5489.78|5489.18|5489.28|5488.68|125
1722414720000|2024-07-31 08:32:00|5489.4|5488.8|5489.53|5488.93|5489.53|5488.93|5489.03|5488.43|126
1722414730000|2024-07-31 08:32:10|5489.4|5488.8|5489.53|5488.93|5489.53|5488.93|5489.4|5488.8|64
1722414740000|2024-07-31 08:32:20|5489.78|5489.18|5489.53|5488.93|5489.78|5489.18|5489.15|5488.55|82
1722414750000|2024-07-31 08:32:30|5489.65|5489.05|5489.78|5489.18|5489.78|5489.18|5489.53|5488.93|51
1722414760000|2024-07-31 08:32:40|5489.9|5489.3|5489.03|5488.43|5489.9|5489.3|5489.03|5488.43|80
1722414770000|2024-07-31 08:32:50|5489.15|5488.55|5489.53|5488.93|5489.53|5488.93|5489.15|5488.55|47
1722414780000|2024-07-31 08:33:00|5489.4|5488.8|5489.53|5488.93|5489.53|5488.93|5489.4|5488.8|16
1722414790000|2024-07-31 08:33:10|5489.65|5489.05|5489.4|5488.8|5489.78|5489.18|5489.28|5488.68|88
1722414800000|2024-07-31 08:33:20|5489.53|5488.93|5489.78|5489.18|5490.03|5489.43|5489.53|5488.93|104
1722414810000|2024-07-31 08:33:30|5489.9|5489.3|5490.03|5489.43|5490.28|5489.68|5489.78|5489.18|85
1722414820000|2024-07-31 08:33:40|5490.15|5489.55|5490.03|5489.43|5490.4|5489.8|5490.03|5489.43|206
1722414830000|2024-07-31 08:33:50|5490.15|5489.55|5490.28|5489.68|5490.28|5489.68|5490.03|5489.43|49
1722414840000|2024-07-31 08:34:00|5490.15|5489.55|5490.28|5489.68|5490.28|5489.68|5490.03|5489.43|49
1722414850000|2024-07-31 08:34:10|5490.03|5489.43|5490.28|5489.68|5490.28|5489.68|5490.03|5489.43|112
1722414860000|2024-07-31 08:34:20|||||||||70
1722414870000|2024-07-31 08:34:30|5490.15|5489.55|5490.28|5489.68|5490.28|5489.68|5490.03|5489.43|95
1722414880000|2024-07-31 08:34:40|5490.4|5489.8|5490.28|5489.68|5490.4|5489.8|5490.28|5489.68|106
1722414890000|2024-07-31 08:34:50|5490.53|5489.93|5490.28|5489.68|5490.53|5489.93|5490.28|5489.68|58
1722414900000|2024-07-31 08:35:00|5490.15|5489.55|5490.28|5489.68|5490.28|5489.68|5490.03|5489.43|99
1722414910000|2024-07-31 08:35:10|5490.53|5489.93|5490.28|5489.68|5490.53|5489.93|5490.28|5489.68|23
1722414920000|2024-07-31 08:35:20|5490.53|5489.93|5490.28|5489.68|5490.53|5489.93|5490.28|5489.68|74
1722414930000|2024-07-31 08:35:30|5490.4|5489.8|5490.53|5489.93|5490.53|5489.93|5490.4|5489.8|26
1722414940000|2024-07-31 08:35:40|5490.28|5489.68|5491.65|5491.05|5491.78|5491.18|5490.28|5489.68|313
1722414950000|2024-07-31 08:35:50|5491.53|5490.93|5491.78|5491.18|5491.78|5491.18|5491.53|5490.93|63
1722414960000|2024-07-31 08:36:00|5492.28|5491.68|5492.28|5491.68|5492.28|5491.68|5491.65|5491.05|314
1722414970000|2024-07-31 08:36:10|5492.15|5491.55|5492.28|5491.68|5492.53|5491.93|5492.03|5491.43|58
1722414980000|2024-07-31 08:36:20|5492.15|5491.55|5492.03|5491.43|5492.15|5491.55|5491.78|5491.18|40
1722414990000|2024-07-31 08:36:30|5491.9|5491.3|5491.53|5490.93|5491.9|5491.3|5491.28|5490.68|62
1722415000000|2024-07-31 08:36:40|5491.65|5491.05|5491.78|5491.18|5491.78|5491.18|5491.65|5491.05|85
1722415010000|2024-07-31 08:36:50|5491.53|5490.93|5491.28|5490.68|5491.53|5490.93|5491.28|5490.68|25
1722415020000|2024-07-31 08:37:00|5491.15|5490.55|5491.28|5490.68|5491.28|5490.68|5490.78|5490.18|74
1722415030000|2024-07-31 08:37:10|5491.15|5490.55|5491.53|5490.93|5491.53|5490.93|5491.03|5490.43|162
1722415040000|2024-07-31 08:37:20|5491.03|5490.43|5491.4|5490.8|5491.78|5491.18|5491.03|5490.43|68
1722415050000|2024-07-31 08:37:30|5491.53|5490.93|5491.53|5490.93|5491.53|5490.93|5491.28|5490.68|126
1722415060000|2024-07-31 08:37:40|5491.4|5490.8|5491.15|5490.55|5491.4|5490.8|5491.15|5490.55|36
1722415070000|2024-07-31 08:37:50|5491.03|5490.43|5491.4|5490.8|5491.78|5491.18|5491.03|5490.43|132
1722415080000|2024-07-31 08:38:00|5491.28|5490.68|5490.53|5489.93|5491.28|5490.68|5490.03|5489.43|69
1722415090000|2024-07-31 08:38:10|5490.78|5490.18|5490.53|5489.93|5490.78|5490.18|5490.4|5489.8|71
1722415100000|2024-07-31 08:38:20|5490.65|5490.05|5491.03|5490.43|5491.03|5490.43|5490.53|5489.93|193
1722415110000|2024-07-31 08:38:30|5490.78|5490.18|5491.03|5490.43|5491.28|5490.68|5490.53|5489.93|81
1722415120000|2024-07-31 08:38:40|5491.15|5490.55|5491.03|5490.43|5491.4|5490.8|5491.03|5490.43|56
1722415130000|2024-07-31 08:38:50|5491.28|5490.68|5491.53|5490.93|5491.53|5490.93|5491.03|5490.43|88
1722415140000|2024-07-31 08:39:00|5491.28|5490.68|5491.53|5490.93|5491.53|5490.93|5491.28|5490.68|12
1722415150000|2024-07-31 08:39:10|5491.4|5490.8|5491.03|5490.43|5491.4|5490.8|5491.03|5490.43|34
1722415160000|2024-07-31 08:39:20|5491.15|5490.55|5491.53|5490.93|5491.53|5490.93|5491.15|5490.55|27
1722415170000|2024-07-31 08:39:30|5491.4|5490.8|5491.53|5490.93|5491.78|5491.18|5491.28|5490.68|191
1722415180000|2024-07-31 08:39:40|5491.65|5491.05|5491.78|5491.18|5491.78|5491.18|5491.65|5491.05|38
1722415190000|2024-07-31 08:39:50|5491.9|5491.3|5491.78|5491.18|5492.03|5491.43|5491.78|5491.18|45
1722415200000|2024-07-31 08:40:00|5491.65|5491.05|5492.03|5491.43|5492.28|5491.68|5491.53|5490.93|125
1722415210000|2024-07-31 08:40:10|5491.9|5491.3|5491.78|5491.18|5491.9|5491.3|5491.78|5491.18|17
1722415220000|2024-07-31 08:40:20|5491.53|5490.93|5491.65|5491.05|5491.78|5491.18|5491.03|5490.43|110
1722415230000|2024-07-31 08:40:30|5491.78|5491.18|5492.15|5491.55|5492.4|5491.8|5491.53|5490.93|105
1722415240000|2024-07-31 08:40:40|5492.28|5491.68|5492.4|5491.8|5492.53|5491.93|5492.28|5491.68|58
1722415250000|2024-07-31 08:40:50|5492.28|5491.68|5492.28|5491.68|5492.28|5491.68|5492.15|5491.55|7
1722415260000|2024-07-31 08:41:00|5492.53|5491.93|5492.28|5491.68|5492.53|5491.93|5492.28|5491.68|81
1722415270000|2024-07-31 08:41:10|5492.03|5491.43|5492.03|5491.43|5492.03|5491.43|5491.78|5491.18|48
1722415280000|2024-07-31 08:41:20|5492.28|5491.68|5491.78|5491.18|5492.28|5491.68|5491.78|5491.18|131
1722415290000|2024-07-31 08:41:30|5492.03|5491.43|5492.03|5491.43|5492.28|5491.68|5492.03|5491.43|61
1722415300000|2024-07-31 08:41:40|5491.78|5491.18|5491.78|5491.18|5491.78|5491.18|5491.78|5491.18|40
1722415310000|2024-07-31 08:41:50|5491.9|5491.3|5492.28|5491.68|5492.28|5491.68|5491.9|5491.3|42
1722415320000|2024-07-31 08:42:00|5492.53|5491.93|5491.78|5491.18|5492.53|5491.93|5491.78|5491.18|108
1722415330000|2024-07-31 08:42:10|5491.53|5490.93|5491.28|5490.68|5491.78|5491.18|5491.28|5490.68|73
1722415340000|2024-07-31 08:42:20|||||||||4
1722415350000|2024-07-31 08:42:30|5491.03|5490.43|5490.78|5490.18|5491.28|5490.68|5490.78|5490.18|37
1722415360000|2024-07-31 08:42:40|5490.65|5490.05|5490.53|5489.93|5490.78|5490.18|5490.53|5489.93|46
1722415370000|2024-07-31 08:42:50|5490.65|5490.05|5491.03|5490.43|5491.03|5490.43|5490.53|5489.93|50
1722415380000|2024-07-31 08:43:00|5490.78|5490.18|5490.15|5489.55|5490.78|5490.18|5490.15|5489.55|42
1722415390000|2024-07-31 08:43:10|5490.03|5489.43|5490.03|5489.43|5490.28|5489.68|5489.9|5489.3|16
1722415400000|2024-07-31 08:43:20|5489.9|5489.3|5489.78|5489.18|5490.03|5489.43|5489.78|5489.18|46
1722415410000|2024-07-31 08:43:30|5489.53|5488.93|5489.78|5489.18|5489.78|5489.18|5489.4|5488.8|37
1722415420000|2024-07-31 08:43:40|5490.03|5489.43|5489.28|5488.68|5490.03|5489.43|5489.28|5488.68|20
1722415430000|2024-07-31 08:43:50|5489.03|5488.43|5489.03|5488.43|5489.03|5488.43|5488.78|5488.18|120
1722415440000|2024-07-31 08:44:00|5489.28|5488.68|5489.53|5488.93|5489.78|5489.18|5489.28|5488.68|104
1722415450000|2024-07-31 08:44:10|5489.4|5488.8|5489.78|5489.18|5489.78|5489.18|5489.28|5488.68|36
1722415460000|2024-07-31 08:44:20|5490.03|5489.43|5490.03|5489.43|5490.03|5489.43|5490.03|5489.43|16
1722415470000|2024-07-31 08:44:30|5489.78|5489.18|5489.78|5489.18|5489.78|5489.18|5489.78|5489.18|25
1722415480000|2024-07-31 08:44:40|5489.9|5489.3|5490.03|5489.43|5490.03|5489.43|5489.78|5489.18|9
1722415490000|2024-07-31 08:44:50|5489.9|5489.3|5490.28|5489.68|5490.28|5489.68|5489.78|5489.18|64
1722415500000|2024-07-31 08:45:00|5490.4|5489.8|5490.53|5489.93|5490.53|5489.93|5490.28|5489.68|18
1722415510000|2024-07-31 08:45:10|5490.4|5489.8|5490.4|5489.8|5490.53|5489.93|5490.4|5489.8|5
1722415520000|2024-07-31 08:45:20|5490.28|5489.68|5490.15|5489.55|5490.28|5489.68|5490.03|5489.43|26
1722415530000|2024-07-31 08:45:30|5490.03|5489.43|5489.78|5489.18|5490.28|5489.68|5489.78|5489.18|20
1722415540000|2024-07-31 08:45:40|5490.03|5489.43|5489.78|5489.18|5490.03|5489.43|5489.65|5489.05|36
1722415550000|2024-07-31 08:45:50|5489.53|5488.93|5489.78|5489.18|5489.78|5489.18|5489.53|5488.93|6
1722415560000|2024-07-31 08:46:00|5490.03|5489.43|5490.28|5489.68|5490.28|5489.68|5490.03|5489.43|37
1722415570000|2024-07-31 08:46:10|5490.4|5489.8|5490.03|5489.43|5490.4|5489.8|5490.03|5489.43|7
1722415580000|2024-07-31 08:46:20|5489.78|5489.18|5489.78|5489.18|5490.03|5489.43|5489.78|5489.18|11
1722415590000|2024-07-31 08:46:30|5489.9|5489.3|5490.03|5489.43|5490.03|5489.43|5489.9|5489.3|10
1722415600000|2024-07-31 08:46:40|5490.15|5489.55|5490.53|5489.93|5490.53|5489.93|5490.15|5489.55|12
1722415610000|2024-07-31 08:46:50|5490.4|5489.8|5490.53|5489.93|5490.53|5489.93|5490.28|5489.68|31
1722415620000|2024-07-31 08:47:00|5490.65|5490.05|5490.28|5489.68|5490.65|5490.05|5490.15|5489.55|26
1722415630000|2024-07-31 08:47:10|5490.03|5489.43|5489.78|5489.18|5490.28|5489.68|5489.78|5489.18|29
1722415640000|2024-07-31 08:47:20|5490.03|5489.43|5490.53|5489.93|5490.65|5490.05|5490.03|5489.43|69
1722415650000|2024-07-31 08:47:30|5490.28|5489.68|5490.28|5489.68|5490.53|5489.93|5490.28|5489.68|22
1722415660000|2024-07-31 08:47:40|5490.4|5489.8|5490.28|5489.68|5490.53|5489.93|5490.28|5489.68|14
1722415670000|2024-07-31 08:47:50|5490.4|5489.8|5490.4|5489.8|5490.53|5489.93|5490.4|5489.8|10
1722415680000|2024-07-31 08:48:00|5490.28|5489.68|5490.53|5489.93|5490.65|5490.05|5490.28|5489.68|39
1722415690000|2024-07-31 08:48:10|5490.28|5489.68|5490.53|5489.93|5490.53|5489.93|5490.28|5489.68|30
1722415700000|2024-07-31 08:48:20|5490.78|5490.18|5490.53|5489.93|5490.78|5490.18|5490.53|5489.93|18
1722415710000|2024-07-31 08:48:30|5490.65|5490.05|5490.53|5489.93|5490.65|5490.05|5490.53|5489.93|16
1722415720000|2024-07-31 08:48:40|5490.65|5490.05|5490.78|5490.18|5490.78|5490.18|5490.65|5490.05|4
1722415730000|2024-07-31 08:48:50|5490.9|5490.3|5491.03|5490.43|5491.03|5490.43|5490.78|5490.18|34
1722415740000|2024-07-31 08:49:00|5490.78|5490.18|5490.78|5490.18|5490.78|5490.18|5490.65|5490.05|34
1722415750000|2024-07-31 08:49:10|5490.65|5490.05|5490.28|5489.68|5490.65|5490.05|5490.28|5489.68|24
1722415760000|2024-07-31 08:49:20|5490.4|5489.8|5490.4|5489.8|5490.65|5490.05|5490.4|5489.8|33
1722415770000|2024-07-31 08:49:30|5490.53|5489.93|5490.28|5489.68|5490.65|5490.05|5490.28|5489.68|31
1722415780000|2024-07-31 08:49:40|5490.03|5489.43|5489.78|5489.18|5490.03|5489.43|5489.78|5489.18|22
1722415790000|2024-07-31 08:49:50|5489.65|5489.05|5489.53|5488.93|5489.78|5489.18|5489.53|5488.93|20
1722415800000|2024-07-31 08:50:00|5489.28|5488.68|5489.53|5488.93|5489.53|5488.93|5489.28|5488.68|29
1722415810000|2024-07-31 08:50:10|5489.78|5489.18|5489.78|5489.18|5489.78|5489.18|5489.78|5489.18|30
1722415820000|2024-07-31 08:50:20|5489.53|5488.93|5489.9|5489.3|5490.03|5489.43|5489.53|5488.93|16
1722415830000|2024-07-31 08:50:30|5489.78|5489.18|5490.28|5489.68|5490.28|5489.68|5489.78|5489.18|50
1722415840000|2024-07-31 08:50:40|5490.15|5489.55|5490.28|5489.68|5490.28|5489.68|5490.03|5489.43|42
1722415850000|2024-07-31 08:50:50|5490.03|5489.43|5490.03|5489.43|5490.03|5489.43|5490.03|5489.43|9
1722415860000|2024-07-31 08:51:00|5489.9|5489.3|5489.53|5488.93|5489.9|5489.3|5489.53|5488.93|16
1722415870000|2024-07-31 08:51:10|5489.4|5488.8|5489.03|5488.43|5489.4|5488.8|5489.03|5488.43|31
1722415880000|2024-07-31 08:51:20|5489.15|5488.55|5489.03|5488.43|5489.28|5488.68|5489.03|5488.43|41
1722415890000|2024-07-31 08:51:30|5489.15|5488.55|5489.53|5488.93|5489.53|5488.93|5489.03|5488.43|29
1722415900000|2024-07-31 08:51:40|5489.4|5488.8|5489.4|5488.8|5489.53|5488.93|5489.28|5488.68|27
1722415910000|2024-07-31 08:51:50|5489.28|5488.68|5489.03|5488.43|5489.28|5488.68|5489.03|5488.43|27
1722415920000|2024-07-31 08:52:00|5488.78|5488.18|5489.03|5488.43|5489.03|5488.43|5488.78|5488.18|32
1722415930000|2024-07-31 08:52:10|5488.78|5488.18|5488.9|5488.3|5489.03|5488.43|5488.78|5488.18|49
1722415940000|2024-07-31 08:52:20|5488.78|5488.18|5489.28|5488.68|5489.28|5488.68|5488.78|5488.18|12
1722415950000|2024-07-31 08:52:30|5489.4|5488.8|5489.53|5488.93|5489.53|5488.93|5489.28|5488.68|42
1722415960000|2024-07-31 08:52:40|5489.28|5488.68|5489.15|5488.55|5489.4|5488.8|5489.15|5488.55|20
1722415970000|2024-07-31 08:52:50|5489.28|5488.68|5489.28|5488.68|5489.28|5488.68|5489.15|5488.55|20
1722415980000|2024-07-31 08:53:00|5489.53|5488.93|5489.53|5488.93|5489.78|5489.18|5489.4|5488.8|12
1722415990000|2024-07-31 08:53:10|5489.28|5488.68|5489.53|5488.93|5489.53|5488.93|5489.28|5488.68|28
1722416000000|2024-07-31 08:53:20|5489.65|5489.05|5489.53|5488.93|5489.65|5489.05|5489.53|5488.93|8
1722416010000|2024-07-31 08:53:30|5489.28|5488.68|5489.53|5488.93|5489.53|5488.93|5489.28|5488.68|23
1722416020000|2024-07-31 08:53:40|5489.28|5488.68|5488.53|5487.93|5489.28|5488.68|5488.53|5487.93|113
1722416030000|2024-07-31 08:53:50|5488.28|5487.68|5488.53|5487.93|5488.53|5487.93|5488.28|5487.68|35
1722416040000|2024-07-31 08:54:00|5488.65|5488.05|5488.78|5488.18|5488.78|5488.18|5488.53|5487.93|34
1722416050000|2024-07-31 08:54:10|5488.65|5488.05|5488.28|5487.68|5488.65|5488.05|5488.28|5487.68|48
1722416060000|2024-07-31 08:54:20|5488.15|5487.55|5488.03|5487.43|5488.28|5487.68|5488.03|5487.43|32
1722416070000|2024-07-31 08:54:30|5488.15|5487.55|5488.28|5487.68|5488.28|5487.68|5488.03|5487.43|25
1722416080000|2024-07-31 08:54:40|5488.4|5487.8|5488.28|5487.68|5488.53|5487.93|5488.28|5487.68|13
1722416090000|2024-07-31 08:54:50|5488.15|5487.55|5488.03|5487.43|5488.15|5487.55|5487.9|5487.3|30
1722416100000|2024-07-31 08:55:00|5488.15|5487.55|5488.28|5487.68|5488.28|5487.68|5488.03|5487.43|40
1722416110000|2024-07-31 08:55:10|5488.15|5487.55|5488.03|5487.43|5488.28|5487.68|5487.9|5487.3|32
1722416120000|2024-07-31 08:55:20|5487.9|5487.3|5488.03|5487.43|5488.03|5487.43|5487.78|5487.18|55
1722416130000|2024-07-31 08:55:30|5487.9|5487.3|5488.03|5487.43|5488.03|5487.43|5487.78|5487.18|21
1722416140000|2024-07-31 08:55:40|5488.28|5487.68|5488.28|5487.68|5488.28|5487.68|5488.28|5487.68|15
1722416150000|2024-07-31 08:55:50|5488.4|5487.8|5488.78|5488.18|5488.78|5488.18|5488.4|5487.8|23
1722416160000|2024-07-31 08:56:00|5488.53|5487.93|5488.53|5487.93|5488.65|5488.05|5488.28|5487.68|62
1722416170000|2024-07-31 08:56:10|5488.65|5488.05|5488.53|5487.93|5488.78|5488.18|5488.53|5487.93|14
1722416180000|2024-07-31 08:56:20|5488.65|5488.05|5488.28|5487.68|5488.65|5488.05|5488.28|5487.68|19
1722416190000|2024-07-31 08:56:30|5488.15|5487.55|5487.53|5486.93|5488.15|5487.55|5487.53|5486.93|71
1722416200000|2024-07-31 08:56:40|5487.4|5486.8|5487.28|5486.68|5487.4|5486.8|5487.28|5486.68|18
1722416210000|2024-07-31 08:56:50|5487.15|5486.55|5487.28|5486.68|5487.28|5486.68|5487.03|5486.43|54
1722416220000|2024-07-31 08:57:00|5487.15|5486.55|5487.4|5486.8|5487.4|5486.8|5487.15|5486.55|63
1722416230000|2024-07-31 08:57:10|5487.28|5486.68|5487.28|5486.68|5487.28|5486.68|5487.03|5486.43|173
1722416240000|2024-07-31 08:57:20|5487.03|5486.43|5487.03|5486.43|5487.03|5486.43|5487.03|5486.43|21
1722416250000|2024-07-31 08:57:30|||||||||37
1722416260000|2024-07-31 08:57:40|5487.15|5486.55|5487.15|5486.55|5487.28|5486.68|5487.03|5486.43|57
1722416270000|2024-07-31 08:57:50|5487.28|5486.68|5487.03|5486.43|5487.28|5486.68|5487.03|5486.43|90
1722416280000|2024-07-31 08:58:00|5487.15|5486.55|5487.03|5486.43|5487.28|5486.68|5487.03|5486.43|70
1722416290000|2024-07-31 08:58:10|5486.9|5486.3|5487.28|5486.68|5487.28|5486.68|5486.78|5486.18|36
1722416300000|2024-07-31 08:58:20|5487.4|5486.8|5487.28|5486.68|5487.53|5486.93|5487.28|5486.68|29
1722416310000|2024-07-31 08:58:30|5487.03|5486.43|5487.03|5486.43|5487.15|5486.55|5487.03|5486.43|18
1722416320000|2024-07-31 08:58:40|5486.78|5486.18|5486.53|5485.93|5487.03|5486.43|5486.53|5485.93|59
1722416330000|2024-07-31 08:58:50|5486.65|5486.05|5486.78|5486.18|5486.78|5486.18|5486.53|5485.93|22
1722416340000|2024-07-31 08:59:00|5486.53|5485.93|5486.78|5486.18|5486.78|5486.18|5486.53|5485.93|51
1722416350000|2024-07-31 08:59:10|5486.65|5486.05|5487.03|5486.43|5487.28|5486.68|5486.65|5486.05|75
1722416360000|2024-07-31 08:59:20|5487.15|5486.55|5487.03|5486.43|5487.15|5486.55|5486.9|5486.3|16
1722416370000|2024-07-31 08:59:30|||||||||5
1722416380000|2024-07-31 08:59:40|5487.15|5486.55|5487.28|5486.68|5487.78|5487.18|5487.15|5486.55|56
1722416390000|2024-07-31 08:59:50|5487.4|5486.8|5487.78|5487.18|5487.78|5487.18|5487.4|5486.8|39
1722416400000|2024-07-31 09:00:00|5487.53|5486.93|5487.78|5487.18|5487.78|5487.18|5487.03|5486.43|82
1722416410000|2024-07-31 09:00:10|5487.65|5487.05|5487.78|5487.18|5487.78|5487.18|5487.53|5486.93|17
1722416420000|2024-07-31 09:00:20|5487.65|5487.05|5487.78|5487.18|5487.78|5487.18|5487.53|5486.93|35
1722416430000|2024-07-31 09:00:30|5487.9|5487.3|5488.28|5487.68|5488.28|5487.68|5487.9|5487.3|51
1722416440000|2024-07-31 09:00:40|5488.15|5487.55|5487.78|5487.18|5488.15|5487.55|5487.78|5487.18|29
1722416450000|2024-07-31 09:00:50|5487.53|5486.93|5487.78|5487.18|5487.78|5487.18|5487.53|5486.93|65
1722416460000|2024-07-31 09:01:00|5487.65|5487.05|5487.53|5486.93|5487.78|5487.18|5487.53|5486.93|39
1722416470000|2024-07-31 09:01:10|5487.4|5486.8|5487.28|5486.68|5487.4|5486.8|5487.28|5486.68|76
1722416480000|2024-07-31 09:01:20|5487.03|5486.43|5487.65|5487.05|5487.65|5487.05|5486.78|5486.18|58
1722416490000|2024-07-31 09:01:30|5487.78|5487.18|5487.28|5486.68|5487.78|5487.18|5487.28|5486.68|32
1722416500000|2024-07-31 09:01:40|5487.03|5486.43|5487.03|5486.43|5487.15|5486.55|5487.03|5486.43|22
1722416510000|2024-07-31 09:01:50|5487.15|5486.55|5487.03|5486.43|5487.28|5486.68|5487.03|5486.43|14
1722416520000|2024-07-31 09:02:00|5487.15|5486.55|5487.78|5487.18|5487.78|5487.18|5487.15|5486.55|33
1722416530000|2024-07-31 09:02:10|5487.65|5487.05|5487.28|5486.68|5487.78|5487.18|5487.28|5486.68|24
1722416540000|2024-07-31 09:02:20|5487.15|5486.55|5487.03|5486.43|5487.28|5486.68|5487.03|5486.43|20
1722416550000|2024-07-31 09:02:30|5487.28|5486.68|5487.03|5486.43|5487.28|5486.68|5487.03|5486.43|87
1722416560000|2024-07-31 09:02:40|5487.15|5486.55|5486.78|5486.18|5487.28|5486.68|5486.78|5486.18|52
1722416570000|2024-07-31 09:02:50|5486.65|5486.05|5485.78|5485.18|5486.78|5486.18|5485.78|5485.18|180
1722416580000|2024-07-31 09:03:00|5485.65|5485.05|5485.28|5484.68|5485.65|5485.05|5485.28|5484.68|33
1722416590000|2024-07-31 09:03:10|5485.53|5484.93|5485.28|5484.68|5485.53|5484.93|5485.28|5484.68|56
1722416600000|2024-07-31 09:03:20|5485.4|5484.8|5485.28|5484.68|5485.4|5484.8|5485.28|5484.68|84
1722416610000|2024-07-31 09:03:30|5485.4|5484.8|5485.15|5484.55|5485.65|5485.05|5485.03|5484.43|73
1722416620000|2024-07-31 09:03:40|5485.03|5484.43|5485.53|5484.93|5485.78|5485.18|5485.03|5484.43|37
1722416630000|2024-07-31 09:03:50|5485.65|5485.05|5485.53|5484.93|5485.65|5485.05|5485.53|5484.93|12
1722416640000|2024-07-31 09:04:00|5485.4|5484.8|5486.03|5485.43|5486.03|5485.43|5485.4|5484.8|41
1722416650000|2024-07-31 09:04:10|5485.9|5485.3|5485.28|5484.68|5486.03|5485.43|5485.28|5484.68|48
1722416660000|2024-07-31 09:04:20|5485.53|5484.93|5485.53|5484.93|5485.53|5484.93|5485.03|5484.43|49
1722416670000|2024-07-31 09:04:30|5485.28|5484.68|5485.28|5484.68|5485.53|5484.93|5485.15|5484.55|61
1722416680000|2024-07-31 09:04:40|5485.4|5484.8|5485.28|5484.68|5485.4|5484.8|5485.03|5484.43|37
1722416690000|2024-07-31 09:04:50|5485.15|5484.55|5485.03|5484.43|5485.15|5484.55|5485.03|5484.43|56
1722416700000|2024-07-31 09:05:00|5485.28|5484.68|5485.28|5484.68|5485.28|5484.68|5485.03|5484.43|59
1722416710000|2024-07-31 09:05:10|5485.4|5484.8|5485.53|5484.93|5485.53|5484.93|5485.28|5484.68|34
1722416720000|2024-07-31 09:05:20|5485.4|5484.8|5485.53|5484.93|5485.78|5485.18|5485.28|5484.68|66
1722416730000|2024-07-31 09:05:30|5485.78|5485.18|5485.78|5485.18|5485.78|5485.18|5485.78|5485.18|4
1722416740000|2024-07-31 09:05:40|5486.03|5485.43|5486.28|5485.68|5486.53|5485.93|5486.03|5485.43|63
1722416750000|2024-07-31 09:05:50|5486.15|5485.55|5486.28|5485.68|5486.28|5485.68|5486.15|5485.55|13
1722416760000|2024-07-31 09:06:00|5486.4|5485.8|5486.53|5485.93|5486.53|5485.93|5486.4|5485.8|7
1722416770000|2024-07-31 09:06:10|5486.4|5485.8|5486.28|5485.68|5486.53|5485.93|5486.15|5485.55|21
1722416780000|2024-07-31 09:06:20|5486.15|5485.55|5486.53|5485.93|5486.53|5485.93|5486.15|5485.55|25
1722416790000|2024-07-31 09:06:30|||||||||3
1722416800000|2024-07-31 09:06:40|||||||||4
1722416820000|2024-07-31 09:07:00|5486.28|5485.68|5486.28|5485.68|5486.53|5485.93|5486.28|5485.68|47
1722416830000|2024-07-31 09:07:10|5486.03|5485.43|5486.03|5485.43|5486.03|5485.43|5486.03|5485.43|8
1722416840000|2024-07-31 09:07:20|5485.78|5485.18|5486.03|5485.43|5486.03|5485.43|5485.78|5485.18|31
1722416850000|2024-07-31 09:07:30|||||||||14
1722416860000|2024-07-31 09:07:40|5486.15|5485.55|5486.78|5486.18|5486.78|5486.18|5486.15|5485.55|34
1722416870000|2024-07-31 09:07:50|5486.65|5486.05|5486.78|5486.18|5486.78|5486.18|5486.65|5486.05|20
1722416880000|2024-07-31 09:08:00|5486.4|5485.8|5485.78|5485.18|5486.4|5485.8|5485.78|5485.18|46
1722416890000|2024-07-31 09:08:10|5485.65|5485.05|5485.28|5484.68|5485.65|5485.05|5485.28|5484.68|20
1722416900000|2024-07-31 09:08:20|5485.15|5484.55|5485.53|5484.93|5485.53|5484.93|5485.15|5484.55|57
1722416910000|2024-07-31 09:08:30|5485.65|5485.05|5485.53|5484.93|5485.78|5485.18|5485.53|5484.93|46
1722416920000|2024-07-31 09:08:40|5485.78|5485.18|5485.78|5485.18|5485.78|5485.18|5485.78|5485.18|37
1722416930000|2024-07-31 09:08:50|5485.65|5485.05|5485.78|5485.18|5485.78|5485.18|5485.53|5484.93|38
1722416940000|2024-07-31 09:09:00|5485.65|5485.05|5485.78|5485.18|5486.03|5485.43|5485.53|5484.93|31
1722416950000|2024-07-31 09:09:10|5485.9|5485.3|5485.65|5485.05|5486.03|5485.43|5485.65|5485.05|26
1722416960000|2024-07-31 09:09:20|5485.53|5484.93|5485.53|5484.93|5485.53|5484.93|5485.53|5484.93|1
1722416970000|2024-07-31 09:09:30|5485.78|5485.18|5486.28|5485.68|5486.28|5485.68|5485.78|5485.18|36
1722416980000|2024-07-31 09:09:40|5486.4|5485.8|5486.15|5485.55|5486.4|5485.8|5486.03|5485.43|28
1722416990000|2024-07-31 09:09:50|5486.28|5485.68|5486.28|5485.68|5486.28|5485.68|5486.28|5485.68|0
1722417000000|2024-07-31 09:10:00|5486.15|5485.55|5486.03|5485.43|5486.28|5485.68|5486.03|5485.43|36
1722417010000|2024-07-31 09:10:10|5485.78|5485.18|5485.78|5485.18|5486.03|5485.43|5485.78|5485.18|42
1722417020000|2024-07-31 09:10:20|5485.9|5485.3|5485.78|5485.18|5485.9|5485.3|5485.78|5485.18|23
1722417030000|2024-07-31 09:10:30|5486.28|5485.68|5485.53|5484.93|5486.28|5485.68|5485.53|5484.93|79
1722417040000|2024-07-31 09:10:40|5485.28|5484.68|5485.28|5484.68|5485.28|5484.68|5485.28|5484.68|4
1722417050000|2024-07-31 09:10:50|5485.15|5484.55|5485.28|5484.68|5485.28|5484.68|5485.03|5484.43|25
1722417060000|2024-07-31 09:11:00|5485.4|5484.8|5485.78|5485.18|5486.03|5485.43|5485.4|5484.8|49
1722417070000|2024-07-31 09:11:10|5485.53|5484.93|5485.9|5485.3|5486.03|5485.43|5485.53|5484.93|78
1722417080000|2024-07-31 09:11:20|5485.78|5485.18|5486.03|5485.43|5486.28|5485.68|5485.78|5485.18|48
1722417090000|2024-07-31 09:11:30|5485.78|5485.18|5485.78|5485.18|5486.03|5485.43|5485.78|5485.18|22
1722417100000|2024-07-31 09:11:40|5485.9|5485.3|5486.03|5485.43|5486.03|5485.43|5485.78|5485.18|7
1722417110000|2024-07-31 09:11:50|5486.15|5485.55|5485.78|5485.18|5486.15|5485.55|5485.78|5485.18|29
1722417120000|2024-07-31 09:12:00|5485.65|5485.05|5485.53|5484.93|5485.78|5485.18|5485.53|5484.93|24
1722417130000|2024-07-31 09:12:10|5485.28|5484.68|5485.28|5484.68|5485.53|5484.93|5485.28|5484.68|47
1722417140000|2024-07-31 09:12:20|||||||||12
1722417150000|2024-07-31 09:12:30|5485.15|5484.55|5485.03|5484.43|5485.28|5484.68|5485.03|5484.43|45
1722417160000|2024-07-31 09:12:40|5485.28|5484.68|5485.28|5484.68|5485.28|5484.68|5485.28|5484.68|33
1722417170000|2024-07-31 09:12:50|5485.53|5484.93|5485.28|5484.68|5485.53|5484.93|5485.15|5484.55|27
1722417180000|2024-07-31 09:13:00|5485.4|5484.8|5485.53|5484.93|5485.53|5484.93|5485.4|5484.8|5
1722417190000|2024-07-31 09:13:10|5485.4|5484.8|5485.28|5484.68|5485.53|5484.93|5485.28|5484.68|26
1722417200000|2024-07-31 09:13:20|5485.4|5484.8|5485.28|5484.68|5485.53|5484.93|5485.28|5484.68|6
1722417210000|2024-07-31 09:13:30|||||||||21
1722417220000|2024-07-31 09:13:40|5485.4|5484.8|5485.53|5484.93|5485.53|5484.93|5485.28|5484.68|25
1722417230000|2024-07-31 09:13:50|5485.78|5485.18|5486.28|5485.68|5486.28|5485.68|5485.78|5485.18|29
1722417240000|2024-07-31 09:14:00|5486.53|5485.93|5486.28|5485.68|5486.53|5485.93|5486.28|5485.68|18
1722417250000|2024-07-31 09:14:10|5486.4|5485.8|5486.53|5485.93|5486.53|5485.93|5486.4|5485.8|4
1722417260000|2024-07-31 09:14:20|5486.28|5485.68|5486.9|5486.3|5487.03|5486.43|5486.28|5485.68|87
1722417270000|2024-07-31 09:14:30|5487.03|5486.43|5486.28|5485.68|5487.53|5486.93|5486.28|5485.68|96
1722417280000|2024-07-31 09:14:40|5485.78|5485.18|5486.03|5485.43|5486.28|5485.68|5485.78|5485.18|92
1722417290000|2024-07-31 09:14:50|5486.28|5485.68|5486.28|5485.68|5486.28|5485.68|5486.28|5485.68|5
1722417300000|2024-07-31 09:15:00|5486.4|5485.8|5486.03|5485.43|5486.4|5485.8|5486.03|5485.43|60
1722417310000|2024-07-31 09:15:10|5485.9|5485.3|5485.53|5484.93|5485.9|5485.3|5485.53|5484.93|32
1722417320000|2024-07-31 09:15:20|5485.65|5485.05|5485.28|5484.68|5485.78|5485.18|5485.03|5484.43|69
1722417330000|2024-07-31 09:15:30|5485.03|5484.43|5485.28|5484.68|5485.53|5484.93|5485.03|5484.43|24
1722417340000|2024-07-31 09:15:40|5485.03|5484.43|5485.28|5484.68|5485.28|5484.68|5485.03|5484.43|38
1722417350000|2024-07-31 09:15:50|5485.15|5484.55|5485.28|5484.68|5485.53|5484.93|5485.15|5484.55|25
1722417360000|2024-07-31 09:16:00|5485.03|5484.43|5485.53|5484.93|5485.53|5484.93|5485.03|5484.43|17
1722417370000|2024-07-31 09:16:10|5485.4|5484.8|5485.53|5484.93|5485.53|5484.93|5485.28|5484.68|7
1722417380000|2024-07-31 09:16:20|5485.65|5485.05|5485.53|5484.93|5485.65|5485.05|5485.53|5484.93|12
1722417390000|2024-07-31 09:16:30|5485.65|5485.05|5485.78|5485.18|5485.78|5485.18|5485.28|5484.68|30
1722417400000|2024-07-31 09:16:40|5486.03|5485.43|5486.03|5485.43|5486.03|5485.43|5485.9|5485.3|23
1722417410000|2024-07-31 09:16:50|5486.28|5485.68|5486.28|5485.68|5486.28|5485.68|5486.28|5485.68|16
1722417420000|2024-07-31 09:17:00|5486.4|5485.8|5486.28|5485.68|5486.4|5485.8|5486.03|5485.43|19
1722417430000|2024-07-31 09:17:10|5486.15|5485.55|5486.03|5485.43|5486.15|5485.55|5485.78|5485.18|13
1722417440000|2024-07-31 09:17:20|5486.28|5485.68|5486.28|5485.68|5486.4|5485.8|5486.28|5485.68|26
1722417450000|2024-07-31 09:17:30|5486.4|5485.8|5486.78|5486.18|5486.78|5486.18|5486.4|5485.8|30
1722417460000|2024-07-31 09:17:40|5486.65|5486.05|5486.78|5486.18|5486.78|5486.18|5486.65|5486.05|4
1722417470000|2024-07-31 09:17:50|5486.9|5486.3|5486.28|5485.68|5487.03|5486.43|5486.28|5485.68|60
1722417480000|2024-07-31 09:18:00|5486.03|5485.43|5485.78|5485.18|5486.15|5485.55|5485.78|5485.18|40
1722417490000|2024-07-31 09:18:10|5486.03|5485.43|5486.53|5485.93|5486.53|5485.93|5486.03|5485.43|89
1722417500000|2024-07-31 09:18:20|5486.65|5486.05|5486.65|5486.05|5486.78|5486.18|5486.53|5485.93|17
1722417510000|2024-07-31 09:18:30|5486.78|5486.18|5485.78|5485.18|5487.28|5486.68|5485.65|5485.05|171
1722417520000|2024-07-31 09:18:40|5485.9|5485.3|5486.28|5485.68|5486.4|5485.8|5485.9|5485.3|87
1722417530000|2024-07-31 09:18:50|5486.4|5485.8|5486.03|5485.43|5486.4|5485.8|5486.03|5485.43|16
1722417540000|2024-07-31 09:19:00|5486.15|5485.55|5486.03|5485.43|5486.28|5485.68|5486.03|5485.43|15
1722417550000|2024-07-31 09:19:10|5485.9|5485.3|5486.28|5485.68|5486.28|5485.68|5485.9|5485.3|26
1722417560000|2024-07-31 09:19:20|5486.4|5485.8|5486.28|5485.68|5486.53|5485.93|5486.28|5485.68|24
1722417570000|2024-07-31 09:19:30|5486.4|5485.8|5486.28|5485.68|5486.4|5485.8|5486.03|5485.43|11
1722417580000|2024-07-31 09:19:40|5486.15|5485.55|5486.53|5485.93|5486.53|5485.93|5486.15|5485.55|15
1722417590000|2024-07-31 09:19:50|5486.4|5485.8|5486.53|5485.93|5486.53|5485.93|5486.28|5485.68|9
1722417600000|2024-07-31 09:20:00|5486.65|5486.05|5486.53|5485.93|5486.65|5486.05|5486.28|5485.68|35
1722417610000|2024-07-31 09:20:10|5486.65|5486.05|5486.53|5485.93|5486.65|5486.05|5486.53|5485.93|9
1722417620000|2024-07-31 09:20:20|5486.65|5486.05|5486.65|5486.05|5486.78|5486.18|5486.53|5485.93|10
1722417630000|2024-07-31 09:20:30|5486.53|5485.93|5486.15|5485.55|5486.53|5485.93|5486.15|5485.55|33
1722417640000|2024-07-31 09:20:40|5486.03|5485.43|5486.28|5485.68|5486.4|5485.8|5486.03|5485.43|6
1722417650000|2024-07-31 09:20:50|5486.4|5485.8|5486.53|5485.93|5486.53|5485.93|5486.4|5485.8|8
1722417660000|2024-07-31 09:21:00|5486.65|5486.05|5486.78|5486.18|5486.9|5486.3|5486.53|5485.93|26
1722417670000|2024-07-31 09:21:10|5487.03|5486.43|5487.03|5486.43|5487.15|5486.55|5486.78|5486.18|27
1722417680000|2024-07-31 09:21:20|5487.15|5486.55|5487.28|5486.68|5487.28|5486.68|5487.03|5486.43|16
1722417690000|2024-07-31 09:21:30|5487.4|5486.8|5487.53|5486.93|5487.78|5487.18|5487.4|5486.8|36
1722417700000|2024-07-31 09:21:40|5487.65|5487.05|5487.78|5487.18|5487.9|5487.3|5487.65|5487.05|30
1722417710000|2024-07-31 09:21:50|5487.65|5487.05|5487.53|5486.93|5487.78|5487.18|5487.28|5486.68|57
1722417720000|2024-07-31 09:22:00|5487.65|5487.05|5487.53|5486.93|5487.78|5487.18|5487.53|5486.93|15
1722417730000|2024-07-31 09:22:10|5487.65|5487.05|5487.28|5486.68|5487.78|5487.18|5487.28|5486.68|72
1722417740000|2024-07-31 09:22:20|5487.15|5486.55|5486.9|5486.3|5487.15|5486.55|5486.78|5486.18|34
1722417750000|2024-07-31 09:22:30|5486.78|5486.18|5486.53|5485.93|5487.03|5486.43|5486.53|5485.93|23
1722417760000|2024-07-31 09:22:40|5486.65|5486.05|5486.28|5485.68|5486.78|5486.18|5486.28|5485.68|35
1722417770000|2024-07-31 09:22:50|5486.4|5485.8|5486.28|5485.68|5486.78|5486.18|5486.28|5485.68|34
1722417780000|2024-07-31 09:23:00|5486.15|5485.55|5485.78|5485.18|5486.28|5485.68|5485.53|5484.93|84
1722417790000|2024-07-31 09:23:10|5485.9|5485.3|5486.03|5485.43|5486.03|5485.43|5485.78|5485.18|8
1722417800000|2024-07-31 09:23:20|5486.4|5485.8|5486.53|5485.93|5486.78|5486.18|5486.28|5485.68|172
1722417810000|2024-07-31 09:23:30|5486.65|5486.05|5486.53|5485.93|5486.65|5486.05|5486.53|5485.93|31
1722417820000|2024-07-31 09:23:40|5486.78|5486.18|5487.03|5486.43|5487.03|5486.43|5486.78|5486.18|94
1722417830000|2024-07-31 09:23:50|5487.15|5486.55|5487.03|5486.43|5487.15|5486.55|5487.03|5486.43|19
1722417840000|2024-07-31 09:24:00|5486.78|5486.18|5486.15|5485.55|5486.78|5486.18|5486.03|5485.43|110
1722417850000|2024-07-31 09:24:10|5486.03|5485.43|5486.53|5485.93|5486.53|5485.93|5485.78|5485.18|48
1722417860000|2024-07-31 09:24:20|5486.28|5485.68|5486.28|5485.68|5486.53|5485.93|5486.28|5485.68|34
1722417870000|2024-07-31 09:24:30|5486.4|5485.8|5486.28|5485.68|5486.4|5485.8|5486.28|5485.68|17
1722417880000|2024-07-31 09:24:40|5486.4|5485.8|5486.28|5485.68|5486.4|5485.8|5486.28|5485.68|11
1722417890000|2024-07-31 09:24:50|5486.03|5485.43|5486.28|5485.68|5486.28|5485.68|5486.03|5485.43|15
1722417900000|2024-07-31 09:25:00|5486.53|5485.93|5486.15|5485.55|5486.53|5485.93|5486.15|5485.55|34
1722417910000|2024-07-31 09:25:10|5486.03|5485.43|5486.15|5485.55|5486.4|5485.8|5486.03|5485.43|41
1722417920000|2024-07-31 09:25:20|5486.28|5485.68|5486.28|5485.68|5486.28|5485.68|5486.03|5485.43|10
1722417930000|2024-07-31 09:25:30|5486.4|5485.8|5486.78|5486.18|5486.78|5486.18|5486.4|5485.8|96
1722417940000|2024-07-31 09:25:40|5486.28|5485.68|5486.53|5485.93|5486.53|5485.93|5486.28|5485.68|130
1722417950000|2024-07-31 09:25:50|5486.4|5485.8|5486.03|5485.43|5486.53|5485.93|5486.03|5485.43|115
1722417960000|2024-07-31 09:26:00|||||||||22
1722417970000|2024-07-31 09:26:10|5486.15|5485.55|5485.78|5485.18|5486.15|5485.55|5485.78|5485.18|30
1722417980000|2024-07-31 09:26:20|5485.53|5484.93|5485.53|5484.93|5485.65|5485.05|5485.28|5484.68|82
1722417990000|2024-07-31 09:26:30|5485.65|5485.05|5485.53|5484.93|5485.78|5485.18|5485.53|5484.93|10
1722418000000|2024-07-31 09:26:40|5485.28|5484.68|5485.28|5484.68|5485.28|5484.68|5485.28|5484.68|25
1722418010000|2024-07-31 09:26:50|5485.4|5484.8|5485.28|5484.68|5485.53|5484.93|5485.28|5484.68|17
1722418020000|2024-07-31 09:27:00|5485.4|5484.8|5485.15|5484.55|5485.4|5484.8|5485.03|5484.43|112
1722418030000|2024-07-31 09:27:10|5485.03|5484.43|5484.78|5484.18|5485.28|5484.68|5484.78|5484.18|102
1722418040000|2024-07-31 09:27:20|5485.03|5484.43|5485.15|5484.55|5485.28|5484.68|5484.78|5484.18|57
1722418050000|2024-07-31 09:27:30|5485.28|5484.68|5485.28|5484.68|5485.28|5484.68|5485.28|5484.68|21
1722418060000|2024-07-31 09:27:40|5485.15|5484.55|5484.78|5484.18|5485.15|5484.55|5484.78|5484.18|28
1722418070000|2024-07-31 09:27:50|||||||||105
1722418080000|2024-07-31 09:28:00|5484.53|5483.93|5485.53|5484.93|5485.53|5484.93|5484.53|5483.93|86
1722418090000|2024-07-31 09:28:10|5485.4|5484.8|5485.28|5484.68|5485.53|5484.93|5485.28|5484.68|115
1722418100000|2024-07-31 09:28:20|5485.15|5484.55|5485.03|5484.43|5485.28|5484.68|5485.03|5484.43|32
1722418110000|2024-07-31 09:28:30|5484.78|5484.18|5485.15|5484.55|5485.28|5484.68|5484.78|5484.18|41
1722418120000|2024-07-31 09:28:40|5485.28|5484.68|5486.03|5485.43|5486.03|5485.43|5485.28|5484.68|27
1722418130000|2024-07-31 09:28:50|||||||||17
1722418140000|2024-07-31 09:29:00|5486.15|5485.55|5486.28|5485.68|5486.28|5485.68|5486.15|5485.55|28
1722418150000|2024-07-31 09:29:10|5486.53|5485.93|5486.53|5485.93|5486.53|5485.93|5486.53|5485.93|16
1722418160000|2024-07-31 09:29:20|5486.65|5486.05|5486.78|5486.18|5487.03|5486.43|5486.65|5486.05|250
1722418170000|2024-07-31 09:29:30|5486.65|5486.05|5486.03|5485.43|5486.65|5486.05|5486.03|5485.43|27
1722418180000|2024-07-31 09:29:40|5486.28|5485.68|5486.03|5485.43|5486.28|5485.68|5486.03|5485.43|28
1722418190000|2024-07-31 09:29:50|5485.78|5485.18|5485.15|5484.55|5485.78|5485.18|5485.15|5484.55|45
1722418200000|2024-07-31 09:30:00|5485.03|5484.43|5485.78|5485.18|5485.78|5485.18|5484.78|5484.18|113
1722418210000|2024-07-31 09:30:10|5486.03|5485.43|5486.28|5485.68|5486.28|5485.68|5486.03|5485.43|76
1722418220000|2024-07-31 09:30:20|5486.4|5485.8|5486.03|5485.43|5486.53|5485.93|5486.03|5485.43|17
1722418230000|2024-07-31 09:30:30|5486.28|5485.68|5486.78|5486.18|5487.03|5486.43|5486.28|5485.68|43
1722418240000|2024-07-31 09:30:40|5486.9|5486.3|5487.03|5486.43|5487.03|5486.43|5486.9|5486.3|25
1722418250000|2024-07-31 09:30:50|5486.78|5486.18|5486.53|5485.93|5486.78|5486.18|5486.53|5485.93|22
1722418260000|2024-07-31 09:31:00|5486.78|5486.18|5486.53|5485.93|5486.78|5486.18|5486.53|5485.93|23
1722418270000|2024-07-31 09:31:10|5486.78|5486.18|5486.78|5486.18|5486.78|5486.18|5486.78|5486.18|6
1722418280000|2024-07-31 09:31:20|5486.9|5486.3|5486.78|5486.18|5486.9|5486.3|5486.78|5486.18|8
1722418290000|2024-07-31 09:31:30|5486.9|5486.3|5487.28|5486.68|5487.28|5486.68|5486.78|5486.18|30
1722418300000|2024-07-31 09:31:40|5487.03|5486.43|5487.03|5486.43|5487.28|5486.68|5487.03|5486.43|22
1722418310000|2024-07-31 09:31:50|5487.15|5486.55|5486.78|5486.18|5487.15|5486.55|5486.78|5486.18|9
1722418320000|2024-07-31 09:32:00|5487.03|5486.43|5487.03|5486.43|5487.28|5486.68|5487.03|5486.43|37
1722418330000|2024-07-31 09:32:10|5487.15|5486.55|5487.03|5486.43|5487.28|5486.68|5487.03|5486.43|29
1722418340000|2024-07-31 09:32:20|5487.15|5486.55|5487.15|5486.55|5487.28|5486.68|5487.03|5486.43|23
1722418350000|2024-07-31 09:32:30|5487.28|5486.68|5487.53|5486.93|5487.65|5487.05|5487.28|5486.68|20
1722418360000|2024-07-31 09:32:40|5487.15|5486.55|5487.03|5486.43|5487.28|5486.68|5487.03|5486.43|92
1722418370000|2024-07-31 09:32:50|5487.28|5486.68|5487.15|5486.55|5487.28|5486.68|5487.03|5486.43|17
1722418380000|2024-07-31 09:33:00|5487.03|5486.43|5487.28|5486.68|5487.28|5486.68|5487.03|5486.43|57
1722418390000|2024-07-31 09:33:10|5487.03|5486.43|5487.4|5486.8|5487.53|5486.93|5487.03|5486.43|31
1722418400000|2024-07-31 09:33:20|5487.53|5486.93|5487.53|5486.93|5487.65|5487.05|5487.28|5486.68|110
1722418410000|2024-07-31 09:33:30|5487.78|5487.18|5487.53|5486.93|5487.78|5487.18|5487.53|5486.93|60
1722418420000|2024-07-31 09:33:40|5487.65|5487.05|5487.78|5487.18|5487.78|5487.18|5487.65|5487.05|21
1722418430000|2024-07-31 09:33:50|5488.03|5487.43|5488.53|5487.93|5488.53|5487.93|5487.78|5487.18|171
1722418440000|2024-07-31 09:34:00|5489.03|5488.43|5489.28|5488.68|5489.28|5488.68|5488.78|5488.18|152
1722418450000|2024-07-31 09:34:10|5489.03|5488.43|5489.53|5488.93|5489.53|5488.93|5489.03|5488.43|177
1722418460000|2024-07-31 09:34:20|5489.28|5488.68|5489.28|5488.68|5489.28|5488.68|5489.28|5488.68|27
1722418470000|2024-07-31 09:34:30|5489.4|5488.8|5489.78|5489.18|5489.78|5489.18|5489.4|5488.8|47
1722418480000|2024-07-31 09:34:40|5489.53|5488.93|5489.65|5489.05|5489.65|5489.05|5489.4|5488.8|53
1722418490000|2024-07-31 09:34:50|5489.53|5488.93|5489.78|5489.18|5489.9|5489.3|5489.53|5488.93|40
1722418500000|2024-07-31 09:35:00|5489.9|5489.3|5489.78|5489.18|5490.03|5489.43|5489.78|5489.18|70
1722418510000|2024-07-31 09:35:10|5489.9|5489.3|5489.9|5489.3|5490.03|5489.43|5489.9|5489.3|26
1722418520000|2024-07-31 09:35:20|5490.03|5489.43|5489.78|5489.18|5490.03|5489.43|5489.78|5489.18|10
1722418530000|2024-07-31 09:35:30|5490.03|5489.43|5490.03|5489.43|5490.28|5489.68|5490.03|5489.43|29
1722418540000|2024-07-31 09:35:40|||||||||4
1722418550000|2024-07-31 09:35:50|5489.78|5489.18|5489.78|5489.18|5489.78|5489.18|5489.78|5489.18|19
1722418560000|2024-07-31 09:36:00|5490.03|5489.43|5489.53|5488.93|5490.03|5489.43|5489.28|5488.68|25
1722418570000|2024-07-31 09:36:10|5489.4|5488.8|5489.4|5488.8|5489.53|5488.93|5489.28|5488.68|37
1722418580000|2024-07-31 09:36:20|5489.53|5488.93|5489.03|5488.43|5489.53|5488.93|5489.03|5488.43|25
1722418590000|2024-07-31 09:36:30|5489.15|5488.55|5489.03|5488.43|5489.15|5488.55|5489.03|5488.43|23
1722418600000|2024-07-31 09:36:40|5489.28|5488.68|5489.53|5488.93|5489.53|5488.93|5489.28|5488.68|17
1722418610000|2024-07-31 09:36:50|5489.65|5489.05|5489.78|5489.18|5490.03|5489.43|5489.53|5488.93|41
1722418620000|2024-07-31 09:37:00|5489.53|5488.93|5489.53|5488.93|5489.78|5489.18|5489.4|5488.8|52
1722418630000|2024-07-31 09:37:10|5489.65|5489.05|5489.53|5488.93|5489.65|5489.05|5489.53|5488.93|2
1722418640000|2024-07-31 09:37:20|5489.65|5489.05|5489.53|5488.93|5489.78|5489.18|5489.53|5488.93|63
1722418650000|2024-07-31 09:37:30|5489.78|5489.18|5489.53|5488.93|5489.78|5489.18|5489.53|5488.93|14
1722418660000|2024-07-31 09:37:40|5489.65|5489.05|5489.78|5489.18|5489.78|5489.18|5489.65|5489.05|5
1722418670000|2024-07-31 09:37:50|5489.65|5489.05|5490.03|5489.43|5490.03|5489.43|5489.65|5489.05|21
1722418680000|2024-07-31 09:38:00|5489.9|5489.3|5489.53|5488.93|5489.9|5489.3|5489.28|5488.68|40
1722418690000|2024-07-31 09:38:10|5489.28|5488.68|5489.4|5488.8|5489.53|5488.93|5489.28|5488.68|14
1722418700000|2024-07-31 09:38:20|5489.28|5488.68|5489.03|5488.43|5489.28|5488.68|5488.9|5488.3|31
1722418710000|2024-07-31 09:38:30|5488.9|5488.3|5489.03|5488.43|5489.03|5488.43|5488.78|5488.18|31
1722418720000|2024-07-31 09:38:40|5489.28|5488.68|5489.28|5488.68|5489.28|5488.68|5489.15|5488.55|33
1722418730000|2024-07-31 09:38:50|5489.03|5488.43|5489.28|5488.68|5489.28|5488.68|5489.03|5488.43|12
1722418740000|2024-07-31 09:39:00|5489.4|5488.8|5489.28|5488.68|5489.4|5488.8|5489.28|5488.68|32
1722418750000|2024-07-31 09:39:10|5489.4|5488.8|5489.53|5488.93|5489.53|5488.93|5489.4|5488.8|18
1722418760000|2024-07-31 09:39:20|||||||||4
1722418770000|2024-07-31 09:39:30|5489.4|5488.8|5489.53|5488.93|5489.53|5488.93|5489.03|5488.43|57
1722418780000|2024-07-31 09:39:40|||||||||5
1722418790000|2024-07-31 09:39:50|5489.4|5488.8|5489.28|5488.68|5489.4|5488.8|5489.28|5488.68|56
1722418800000|2024-07-31 09:40:00|5489.4|5488.8|5489.53|5488.93|5489.53|5488.93|5489.28|5488.68|8
1722418810000|2024-07-31 09:40:10|5489.4|5488.8|5489.28|5488.68|5489.53|5488.93|5489.28|5488.68|13
1722418820000|2024-07-31 09:40:20|5489.4|5488.8|5489.28|5488.68|5489.4|5488.8|5489.28|5488.68|13
1722418830000|2024-07-31 09:40:30|5489.4|5488.8|5489.28|5488.68|5489.4|5488.8|5489.15|5488.55|21
1722418840000|2024-07-31 09:40:40|5489.15|5488.55|5489.53|5488.93|5489.53|5488.93|5489.03|5488.43|23
1722418850000|2024-07-31 09:40:50|5489.28|5488.68|5489.28|5488.68|5489.28|5488.68|5489.28|5488.68|29
1722418860000|2024-07-31 09:41:00|5489.4|5488.8|5489.28|5488.68|5489.53|5488.93|5489.28|5488.68|18
1722418870000|2024-07-31 09:41:10|5489.4|5488.8|5489.53|5488.93|5489.53|5488.93|5489.28|5488.68|11
1722418880000|2024-07-31 09:41:20|5489.4|5488.8|5489.28|5488.68|5489.4|5488.8|5489.28|5488.68|15
1722418890000|2024-07-31 09:41:30|5489.15|5488.55|5489.28|5488.68|5489.28|5488.68|5489.15|5488.55|25
1722418900000|2024-07-31 09:41:40|5489.15|5488.55|5489.03|5488.43|5489.15|5488.55|5489.03|5488.43|31
1722418910000|2024-07-31 09:41:50|5488.78|5488.18|5489.03|5488.43|5489.03|5488.43|5488.78|5488.18|48
1722418920000|2024-07-31 09:42:00|5488.9|5488.3|5489.03|5488.43|5489.03|5488.43|5488.9|5488.3|16
1722418930000|2024-07-31 09:42:10|5488.9|5488.3|5488.78|5488.18|5489.15|5488.55|5488.78|5488.18|61
1722418940000|2024-07-31 09:42:20|5488.9|5488.3|5488.9|5488.3|5489.03|5488.43|5488.78|5488.18|11
1722418950000|2024-07-31 09:42:30|5488.78|5488.18|5488.78|5488.18|5488.78|5488.18|5488.78|5488.18|3
1722418970000|2024-07-31 09:42:50|5488.9|5488.3|5489.03|5488.43|5489.03|5488.43|5488.9|5488.3|33
1722418980000|2024-07-31 09:43:00|5488.9|5488.3|5488.78|5488.18|5489.03|5488.43|5488.78|5488.18|32
1722418990000|2024-07-31 09:43:10|5488.9|5488.3|5488.78|5488.18|5489.03|5488.43|5488.78|5488.18|28
1722419000000|2024-07-31 09:43:20|5488.9|5488.3|5488.78|5488.18|5489.03|5488.43|5488.78|5488.18|22
1722419010000|2024-07-31 09:43:30|5489.03|5488.43|5489.03|5488.43|5489.03|5488.43|5489.03|5488.43|24
1722419020000|2024-07-31 09:43:40|5488.9|5488.3|5489.03|5488.43|5489.03|5488.43|5488.78|5488.18|57
1722419030000|2024-07-31 09:43:50|5488.78|5488.18|5488.78|5488.18|5488.78|5488.18|5488.78|5488.18|65
1722419040000|2024-07-31 09:44:00|||||||||21
1722419050000|2024-07-31 09:44:10|5488.53|5487.93|5488.28|5487.68|5488.53|5487.93|5488.28|5487.68|42
1722419060000|2024-07-31 09:44:20|5488.15|5487.55|5488.03|5487.43|5488.15|5487.55|5487.78|5487.18|89
1722419070000|2024-07-31 09:44:30|5488.15|5487.55|5488.28|5487.68|5488.28|5487.68|5488.15|5487.55|7
1722419080000|2024-07-31 09:44:40|5488.15|5487.55|5488.03|5487.43|5488.15|5487.55|5488.03|5487.43|11
1722419090000|2024-07-31 09:44:50|5487.9|5487.3|5488.03|5487.43|5488.03|5487.43|5487.9|5487.3|36
1722419100000|2024-07-31 09:45:00|5487.9|5487.3|5487.78|5487.18|5488.03|5487.43|5487.78|5487.18|39
1722419110000|2024-07-31 09:45:10|5487.9|5487.3|5488.28|5487.68|5488.28|5487.68|5487.78|5487.18|39
1722419120000|2024-07-31 09:45:20|5488.4|5487.8|5488.4|5487.8|5488.53|5487.93|5488.28|5487.68|26
1722419130000|2024-07-31 09:45:30|5488.53|5487.93|5488.28|5487.68|5488.53|5487.93|5488.28|5487.68|30
1722419140000|2024-07-31 09:45:40|5488.03|5487.43|5488.28|5487.68|5488.28|5487.68|5488.03|5487.43|19
1722419150000|2024-07-31 09:45:50|5488.15|5487.55|5488.03|5487.43|5488.15|5487.55|5488.03|5487.43|18
1722419160000|2024-07-31 09:46:00|5487.78|5487.18|5487.78|5487.18|5487.78|5487.18|5487.78|5487.18|43
1722419170000|2024-07-31 09:46:10|5487.53|5486.93|5487.28|5486.68|5487.65|5487.05|5487.28|5486.68|57
1722419180000|2024-07-31 09:46:20|5487.4|5486.8|5487.28|5486.68|5487.4|5486.8|5487.15|5486.55|35
1722419190000|2024-07-31 09:46:30|5487.15|5486.55|5486.78|5486.18|5487.15|5486.55|5486.65|5486.05|64
1722419200000|2024-07-31 09:46:40|5486.53|5485.93|5486.78|5486.18|5486.78|5486.18|5486.53|5485.93|32
1722419210000|2024-07-31 09:46:50|5486.65|5486.05|5486.78|5486.18|5486.78|5486.18|5486.53|5485.93|20
1722419220000|2024-07-31 09:47:00|5486.53|5485.93|5487.03|5486.43|5487.03|5486.43|5486.53|5485.93|38
1722419230000|2024-07-31 09:47:10|5486.78|5486.18|5487.28|5486.68|5487.28|5486.68|5486.78|5486.18|30
1722419240000|2024-07-31 09:47:20|5487.53|5486.93|5487.28|5486.68|5487.53|5486.93|5487.28|5486.68|25
1722419250000|2024-07-31 09:47:30|5487.15|5486.55|5487.28|5486.68|5487.28|5486.68|5487.03|5486.43|18
1722419260000|2024-07-31 09:47:40|5487.53|5486.93|5487.65|5487.05|5487.78|5487.18|5487.4|5486.8|26
1722419270000|2024-07-31 09:47:50|5487.78|5487.18|5488.03|5487.43|5488.03|5487.43|5487.65|5487.05|21
1722419280000|2024-07-31 09:48:00|5487.78|5487.18|5487.78|5487.18|5487.78|5487.18|5487.78|5487.18|27
1722419290000|2024-07-31 09:48:10|5487.65|5487.05|5487.78|5487.18|5487.78|5487.18|5487.53|5486.93|9
1722419300000|2024-07-31 09:48:20|||||||||2
1722419310000|2024-07-31 09:48:30|5487.9|5487.3|5487.53|5486.93|5488.03|5487.43|5487.53|5486.93|38
1722419320000|2024-07-31 09:48:40|5487.15|5486.55|5487.03|5486.43|5487.15|5486.55|5487.03|5486.43|81
1722419330000|2024-07-31 09:48:50|5486.9|5486.3|5486.53|5485.93|5486.9|5486.3|5486.53|5485.93|25
1722419340000|2024-07-31 09:49:00|5486.65|5486.05|5486.15|5485.55|5486.65|5486.05|5486.15|5485.55|71
1722419350000|2024-07-31 09:49:10|5486.28|5485.68|5485.53|5484.93|5486.28|5485.68|5485.53|5484.93|65
1722419360000|2024-07-31 09:49:20|5485.28|5484.68|5484.9|5484.3|5485.28|5484.68|5484.78|5484.18|106
1722419370000|2024-07-31 09:49:30|5484.78|5484.18|5485.03|5484.43|5485.03|5484.43|5484.78|5484.18|23
1722419380000|2024-07-31 09:49:40|5485.15|5484.55|5485.03|5484.43|5485.15|5484.55|5484.9|5484.3|40
1722419390000|2024-07-31 09:49:50|5484.9|5484.3|5484.03|5483.43|5484.9|5484.3|5484.03|5483.43|146
1722419400000|2024-07-31 09:50:00|5484.28|5483.68|5484.53|5483.93|5484.78|5484.18|5484.15|5483.55|97
1722419410000|2024-07-31 09:50:10|5484.65|5484.05|5484.78|5484.18|5484.78|5484.18|5484.53|5483.93|34
1722419420000|2024-07-31 09:50:20|5485.03|5484.43|5484.78|5484.18|5485.03|5484.43|5484.78|5484.18|44
1722419430000|2024-07-31 09:50:30|5485.03|5484.43|5485.03|5484.43|5485.28|5484.68|5485.03|5484.43|21
1722419440000|2024-07-31 09:50:40|5484.78|5484.18|5485.03|5484.43|5485.15|5484.55|5484.78|5484.18|21
1722419450000|2024-07-31 09:50:50|5485.28|5484.68|5485.28|5484.68|5485.53|5484.93|5485.28|5484.68|26
1722419460000|2024-07-31 09:51:00|5485.4|5484.8|5484.53|5483.93|5485.4|5484.8|5484.53|5483.93|53
1722419470000|2024-07-31 09:51:10|5484.65|5484.05|5485.53|5484.93|5485.53|5484.93|5484.65|5484.05|28
1722419480000|2024-07-31 09:51:20|5485.65|5485.05|5485.53|5484.93|5486.03|5485.43|5485.53|5484.93|71
1722419490000|2024-07-31 09:51:30|5485.65|5485.05|5485.28|5484.68|5485.78|5485.18|5485.28|5484.68|74
1722419500000|2024-07-31 09:51:40|5485.03|5484.43|5485.78|5485.18|5485.78|5485.18|5485.03|5484.43|31
1722419510000|2024-07-31 09:51:50|5485.9|5485.3|5486.03|5485.43|5486.03|5485.43|5485.9|5485.3|13
1722419520000|2024-07-31 09:52:00|5486.15|5485.55|5486.03|5485.43|5486.15|5485.55|5486.03|5485.43|41
1722419530000|2024-07-31 09:52:10|5486.28|5485.68|5486.03|5485.43|5486.28|5485.68|5486.03|5485.43|25
1722419540000|2024-07-31 09:52:20|5485.9|5485.3|5485.78|5485.18|5485.9|5485.3|5485.53|5484.93|7
1722419550000|2024-07-31 09:52:30|5485.53|5484.93|5485.53|5484.93|5485.53|5484.93|5485.28|5484.68|34
1722419560000|2024-07-31 09:52:40|5485.65|5485.05|5485.4|5484.8|5485.65|5485.05|5485.28|5484.68|13
1722419570000|2024-07-31 09:52:50|5485.28|5484.68|5485.28|5484.68|5485.28|5484.68|5485.03|5484.43|21
1722419580000|2024-07-31 09:53:00|5485.53|5484.93|5485.53|5484.93|5485.53|5484.93|5485.4|5484.8|6
1722419590000|2024-07-31 09:53:10|5485.65|5485.05|5486.28|5485.68|5486.28|5485.68|5485.65|5485.05|46
1722419600000|2024-07-31 09:53:20|5486.03|5485.43|5486.28|5485.68|5486.28|5485.68|5486.03|5485.43|17
1722419610000|2024-07-31 09:53:30|5486.03|5485.43|5486.03|5485.43|5486.03|5485.43|5486.03|5485.43|17
1722419620000|2024-07-31 09:53:40|5486.28|5485.68|5486.15|5485.55|5486.28|5485.68|5486.15|5485.55|40
1722419630000|2024-07-31 09:53:50|5486.03|5485.43|5486.03|5485.43|5486.28|5485.68|5486.03|5485.43|21
1722419640000|2024-07-31 09:54:00|5486.15|5485.55|5486.28|5485.68|5486.28|5485.68|5486.03|5485.43|13
1722419650000|2024-07-31 09:54:10|5486.4|5485.8|5486.15|5485.55|5486.53|5485.93|5486.03|5485.43|21
1722419660000|2024-07-31 09:54:20|5486.28|5485.68|5486.28|5485.68|5486.28|5485.68|5486.15|5485.55|11
1722419670000|2024-07-31 09:54:30|||||||||14
1722419680000|2024-07-31 09:54:40|5486.15|5485.55|5486.53|5485.93|5486.53|5485.93|5486.03|5485.43|20
1722419690000|2024-07-31 09:54:50|5486.78|5486.18|5487.03|5486.43|5487.03|5486.43|5486.78|5486.18|58
1722419700000|2024-07-31 09:55:00|5487.15|5486.55|5487.03|5486.43|5487.4|5486.8|5487.03|5486.43|81
1722419710000|2024-07-31 09:55:10|5486.78|5486.18|5486.78|5486.18|5486.78|5486.18|5486.53|5485.93|26
1722419720000|2024-07-31 09:55:20|5486.65|5486.05|5486.9|5486.3|5486.9|5486.3|5486.53|5485.93|20
1722419730000|2024-07-31 09:55:30|5486.78|5486.18|5486.78|5486.18|5486.9|5486.3|5486.78|5486.18|15
1722419740000|2024-07-31 09:55:40|||||||||18
1722419750000|2024-07-31 09:55:50|5486.65|5486.05|5486.78|5486.18|5486.78|5486.18|5486.53|5485.93|57
1722419760000|2024-07-31 09:56:00|5486.9|5486.3|5486.78|5486.18|5487.03|5486.43|5486.65|5486.05|45
1722419770000|2024-07-31 09:56:10|5486.53|5485.93|5486.03|5485.43|5486.53|5485.93|5486.03|5485.43|67
1722419780000|2024-07-31 09:56:20|5486.15|5485.55|5486.03|5485.43|5486.15|5485.55|5486.03|5485.43|9
1722419790000|2024-07-31 09:56:30|5486.15|5485.55|5486.03|5485.43|5486.53|5485.93|5486.03|5485.43|30
1722419800000|2024-07-31 09:56:40|5485.9|5485.3|5486.03|5485.43|5486.03|5485.43|5485.78|5485.18|11
1722419810000|2024-07-31 09:56:50|5485.9|5485.3|5485.53|5484.93|5485.9|5485.3|5485.53|5484.93|25
1722419820000|2024-07-31 09:57:00|5485.65|5485.05|5486.03|5485.43|5486.28|5485.68|5485.65|5485.05|33
1722419830000|2024-07-31 09:57:10|5486.15|5485.55|5486.15|5485.55|5486.15|5485.55|5486.03|5485.43|36
1722419840000|2024-07-31 09:57:20|5486.03|5485.43|5486.4|5485.8|5486.4|5485.8|5486.03|5485.43|3
1722419850000|2024-07-31 09:57:30|5486.53|5485.93|5486.53|5485.93|5486.78|5486.18|5486.28|5485.68|44
1722419860000|2024-07-31 09:57:40|5486.4|5485.8|5486.28|5485.68|5486.53|5485.93|5486.28|5485.68|22
1722419870000|2024-07-31 09:57:50|5486.03|5485.43|5486.28|5485.68|5486.28|5485.68|5486.03|5485.43|7
1722419880000|2024-07-31 09:58:00|5486.4|5485.8|5486.03|5485.43|5486.53|5485.93|5486.03|5485.43|45
1722419890000|2024-07-31 09:58:10|5486.15|5485.55|5486.53|5485.93|5486.53|5485.93|5486.03|5485.43|25
1722419900000|2024-07-31 09:58:20|5486.28|5485.68|5486.28|5485.68|5486.28|5485.68|5486.28|5485.68|28
1722419910000|2024-07-31 09:58:30|5486.15|5485.55|5486.28|5485.68|5486.28|5485.68|5486.03|5485.43|13
1722419920000|2024-07-31 09:58:40|5486.15|5485.55|5485.78|5485.18|5486.28|5485.68|5485.78|5485.18|31
1722419930000|2024-07-31 09:58:50|5485.9|5485.3|5486.28|5485.68|5486.28|5485.68|5485.78|5485.18|20
1722419940000|2024-07-31 09:59:00|5486.15|5485.55|5486.65|5486.05|5486.65|5486.05|5486.03|5485.43|32
1722419950000|2024-07-31 09:59:10|5486.78|5486.18|5486.78|5486.18|5486.78|5486.18|5486.78|5486.18|11
1722419960000|2024-07-31 09:59:20|5486.9|5486.3|5486.78|5486.18|5486.9|5486.3|5486.78|5486.18|25
1722419970000|2024-07-31 09:59:30|5486.9|5486.3|5486.53|5485.93|5486.9|5486.3|5486.4|5485.8|58
1722419980000|2024-07-31 09:59:40|5486.4|5485.8|5486.53|5485.93|5486.53|5485.93|5486.4|5485.8|14
1722419990000|2024-07-31 09:59:50|5486.65|5486.05|5486.78|5486.18|5486.78|5486.18|5486.28|5485.68|50
1722420000000|2024-07-31 10:00:00|5486.28|5485.68|5486.28|5485.68|5486.53|5485.93|5486.28|5485.68|54
1722420010000|2024-07-31 10:00:10|5486.03|5485.43|5486.03|5485.43|5486.28|5485.68|5486.03|5485.43|45
1722420020000|2024-07-31 10:00:20|5486.15|5485.55|5486.53|5485.93|5486.53|5485.93|5486.03|5485.43|66
1722420030000|2024-07-31 10:00:30|5486.4|5485.8|5486.28|5485.68|5486.4|5485.8|5486.28|5485.68|24
1722420040000|2024-07-31 10:00:40|5486.15|5485.55|5486.28|5485.68|5486.53|5485.93|5486.03|5485.43|48
1722420050000|2024-07-31 10:00:50|5486.53|5485.93|5486.03|5485.43|5486.53|5485.93|5486.03|5485.43|91
1722420060000|2024-07-31 10:01:00|5485.53|5484.93|5486.53|5485.93|5486.53|5485.93|5485.53|5484.93|62
1722420070000|2024-07-31 10:01:10|5486.65|5486.05|5486.53|5485.93|5486.65|5486.05|5486.53|5485.93|29
1722420080000|2024-07-31 10:01:20|5486.65|5486.05|5486.53|5485.93|5486.78|5486.18|5486.53|5485.93|25
1722420090000|2024-07-31 10:01:30|5486.4|5485.8|5486.53|5485.93|5486.53|5485.93|5486.28|5485.68|19
1722420100000|2024-07-31 10:01:40|5486.78|5486.18|5486.53|5485.93|5486.78|5486.18|5486.53|5485.93|24
1722420110000|2024-07-31 10:01:50|5486.65|5486.05|5486.78|5486.18|5486.78|5486.18|5486.53|5485.93|10
1722420120000|2024-07-31 10:02:00|5486.65|5486.05|5486.78|5486.18|5486.78|5486.18|5486.53|5485.93|29
1722420130000|2024-07-31 10:02:10|5486.9|5486.3|5487.03|5486.43|5487.03|5486.43|5486.78|5486.18|20
1722420140000|2024-07-31 10:02:20|5486.9|5486.3|5487.53|5486.93|5487.53|5486.93|5486.78|5486.18|53
1722420150000|2024-07-31 10:02:30|5487.65|5487.05|5487.53|5486.93|5487.78|5487.18|5487.53|5486.93|44
1722420160000|2024-07-31 10:02:40|||||||||2
1722420170000|2024-07-31 10:02:50|5487.4|5486.8|5487.53|5486.93|5487.78|5487.18|5487.4|5486.8|26
1722420180000|2024-07-31 10:03:00|5487.65|5487.05|5487.53|5486.93|5487.78|5487.18|5487.53|5486.93|37
1722420190000|2024-07-31 10:03:10|5487.65|5487.05|5487.53|5486.93|5487.78|5487.18|5487.53|5486.93|16
1722420200000|2024-07-31 10:03:20|5487.28|5486.68|5487.28|5486.68|5487.53|5486.93|5487.15|5486.55|51
1722420210000|2024-07-31 10:03:30|5487.15|5486.55|5487.03|5486.43|5487.28|5486.68|5487.03|5486.43|8
1722420220000|2024-07-31 10:03:40|5487.15|5486.55|5487.53|5486.93|5487.53|5486.93|5487.15|5486.55|28
1722420230000|2024-07-31 10:03:50|5487.65|5487.05|5487.78|5487.18|5488.03|5487.43|5487.65|5487.05|51
1722420240000|2024-07-31 10:04:00|5487.65|5487.05|5488.03|5487.43|5488.15|5487.55|5487.65|5487.05|38
1722420250000|2024-07-31 10:04:10|5488.15|5487.55|5488.53|5487.93|5488.53|5487.93|5488.15|5487.55|33
1722420260000|2024-07-31 10:04:20|5488.65|5488.05|5488.78|5488.18|5489.03|5488.43|5488.65|5488.05|80
1722420270000|2024-07-31 10:04:30|5489.03|5488.43|5489.03|5488.43|5489.03|5488.43|5489.03|5488.43|107
1722420280000|2024-07-31 10:04:40|5489.28|5488.68|5489.28|5488.68|5489.28|5488.68|5489.15|5488.55|47
1722420290000|2024-07-31 10:04:50|||||||||2
1722420300000|2024-07-31 10:05:00|5489.4|5488.8|5489.78|5489.18|5489.78|5489.18|5489.28|5488.68|41
1722420310000|2024-07-31 10:05:10|5489.53|5488.93|5489.65|5489.05|5489.78|5489.18|5489.53|5488.93|48
1722420320000|2024-07-31 10:05:20|5489.78|5489.18|5489.53|5488.93|5489.78|5489.18|5489.53|5488.93|28
1722420330000|2024-07-31 10:05:30|||||||||11
1722420340000|2024-07-31 10:05:40|5489.65|5489.05|5489.78|5489.18|5489.78|5489.18|5489.65|5489.05|22
1722420350000|2024-07-31 10:05:50|5489.9|5489.3|5490.03|5489.43|5490.28|5489.68|5489.9|5489.3|250
1722420360000|2024-07-31 10:06:00|5490.15|5489.55|5490.28|5489.68|5490.28|5489.68|5490.15|5489.55|69
1722420370000|2024-07-31 10:06:10|5490.03|5489.43|5490.03|5489.43|5490.03|5489.43|5490.03|5489.43|30
1722420380000|2024-07-31 10:06:20|5489.78|5489.18|5489.78|5489.18|5489.78|5489.18|5489.78|5489.18|63
1722420390000|2024-07-31 10:06:30|5489.65|5489.05|5489.53|5488.93|5489.78|5489.18|5489.53|5488.93|91
1722420400000|2024-07-31 10:06:40|5489.28|5488.68|5489.28|5488.68|5489.53|5488.93|5489.28|5488.68|81
1722420410000|2024-07-31 10:06:50|5489.4|5488.8|5489.28|5488.68|5489.53|5488.93|5489.28|5488.68|21
1722420420000|2024-07-31 10:07:00|5489.03|5488.43|5489.53|5488.93|5489.78|5489.18|5489.03|5488.43|117
1722420430000|2024-07-31 10:07:10|5489.65|5489.05|5489.65|5489.05|5489.65|5489.05|5489.53|5488.93|13
1722420440000|2024-07-31 10:07:20|5489.53|5488.93|5489.28|5488.68|5489.53|5488.93|5489.28|5488.68|34
1722420450000|2024-07-31 10:07:30|5489.15|5488.55|5489.28|5488.68|5489.28|5488.68|5489.15|5488.55|38
1722420460000|2024-07-31 10:07:40|5489.15|5488.55|5489.53|5488.93|5489.53|5488.93|5489.03|5488.43|29
1722420470000|2024-07-31 10:07:50|5489.28|5488.68|5489.28|5488.68|5489.53|5488.93|5489.28|5488.68|52
1722420480000|2024-07-31 10:08:00|5489.4|5488.8|5489.28|5488.68|5489.4|5488.8|5489.03|5488.43|75
1722420490000|2024-07-31 10:08:10|5489.15|5488.55|5489.03|5488.43|5489.15|5488.55|5489.03|5488.43|22
1722420500000|2024-07-31 10:08:20|5489.28|5488.68|5489.28|5488.68|5489.53|5488.93|5489.28|5488.68|104
1722420510000|2024-07-31 10:08:30|5489.15|5488.55|5489.03|5488.43|5489.15|5488.55|5489.03|5488.43|33
1722420520000|2024-07-31 10:08:40|5488.78|5488.18|5488.78|5488.18|5488.78|5488.18|5488.78|5488.18|11
1722420530000|2024-07-31 10:08:50|5489.03|5488.43|5489.53|5488.93|5489.65|5489.05|5489.03|5488.43|139
1722420540000|2024-07-31 10:09:00|5489.65|5489.05|5489.53|5488.93|5489.65|5489.05|5489.53|5488.93|34
1722420550000|2024-07-31 10:09:10|5489.28|5488.68|5489.28|5488.68|5489.53|5488.93|5489.28|5488.68|65
1722420560000|2024-07-31 10:09:20|||||||||34
1722420570000|2024-07-31 10:09:30|5489.15|5488.55|5489.53|5488.93|5489.53|5488.93|5489.15|5488.55|26
1722420580000|2024-07-31 10:09:40|5489.65|5489.05|5489.53|5488.93|5489.78|5489.18|5489.53|5488.93|31
1722420590000|2024-07-31 10:09:50|||||||||1
1722420600000|2024-07-31 10:10:00|5489.65|5489.05|5489.78|5489.18|5489.9|5489.3|5489.65|5489.05|81
1722420610000|2024-07-31 10:10:10|5489.9|5489.3|5489.4|5488.8|5490.03|5489.43|5489.4|5488.8|71
1722420620000|2024-07-31 10:10:20|5489.53|5488.93|5489.78|5489.18|5489.78|5489.18|5489.53|5488.93|15
1722420630000|2024-07-31 10:10:30|5489.9|5489.3|5489.78|5489.18|5490.03|5489.43|5489.78|5489.18|28
1722420640000|2024-07-31 10:10:40|5489.9|5489.3|5489.78|5489.18|5489.9|5489.3|5489.78|5489.18|3
1722420650000|2024-07-31 10:10:50|5489.53|5488.93|5489.78|5489.18|5490.03|5489.43|5489.53|5488.93|41
1722420660000|2024-07-31 10:11:00|5489.9|5489.3|5489.78|5489.18|5489.9|5489.3|5489.78|5489.18|2
1722420670000|2024-07-31 10:11:10|5489.9|5489.3|5490.03|5489.43|5490.03|5489.43|5489.9|5489.3|38
1722420680000|2024-07-31 10:11:20|5490.15|5489.55|5490.28|5489.68|5490.4|5489.8|5490.15|5489.55|146
1722420690000|2024-07-31 10:11:30|5490.15|5489.55|5490.28|5489.68|5490.28|5489.68|5490.03|5489.43|56
1722420700000|2024-07-31 10:11:40|5490.03|5489.43|5490.03|5489.43|5490.28|5489.68|5490.03|5489.43|135
1722420710000|2024-07-31 10:11:50|5490.15|5489.55|5490.28|5489.68|5490.28|5489.68|5490.03|5489.43|22
1722420720000|2024-07-31 10:12:00|5490.03|5489.43|5490.28|5489.68|5490.28|5489.68|5490.03|5489.43|22
1722420730000|2024-07-31 10:12:10|5490.03|5489.43|5490.03|5489.43|5490.28|5489.68|5490.03|5489.43|49
1722420740000|2024-07-31 10:12:20|5489.78|5489.18|5489.78|5489.18|5489.78|5489.18|5489.78|5489.18|26
1722420750000|2024-07-31 10:12:30|5489.9|5489.3|5490.03|5489.43|5490.03|5489.43|5489.9|5489.3|22
1722420760000|2024-07-31 10:12:40|5489.9|5489.3|5490.03|5489.43|5490.03|5489.43|5489.78|5489.18|31
1722420770000|2024-07-31 10:12:50|||||||||2
1722420780000|2024-07-31 10:13:00|5489.9|5489.3|5490.03|5489.43|5490.03|5489.43|5489.78|5489.18|29
1722420790000|2024-07-31 10:13:10|5489.78|5489.18|5489.78|5489.18|5490.03|5489.43|5489.78|5489.18|55
1722420800000|2024-07-31 10:13:20|||||||||5
1722420810000|2024-07-31 10:13:30|5489.53|5488.93|5489.03|5488.43|5489.53|5488.93|5489.03|5488.43|47
1722420820000|2024-07-31 10:13:40|||||||||17
1722420830000|2024-07-31 10:13:50|5488.9|5488.3|5488.78|5488.18|5489.03|5488.43|5488.78|5488.18|55
1722420840000|2024-07-31 10:14:00|5488.9|5488.3|5489.03|5488.43|5489.28|5488.68|5488.9|5488.3|29
1722420850000|2024-07-31 10:14:10|5489.15|5488.55|5489.28|5488.68|5489.28|5488.68|5489.03|5488.43|15
1722420860000|2024-07-31 10:14:20|5489.4|5488.8|5489.53|5488.93|5489.53|5488.93|5489.4|5488.8|37
1722420870000|2024-07-31 10:14:30|5489.78|5489.18|5489.78|5489.18|5489.9|5489.3|5489.78|5489.18|50
1722420880000|2024-07-31 10:14:40|5490.03|5489.43|5490.03|5489.43|5490.03|5489.43|5490.03|5489.43|28
1722420890000|2024-07-31 10:14:50|5489.53|5488.93|5489.53|5488.93|5489.53|5488.93|5489.53|5488.93|185
1722420900000|2024-07-31 10:15:00|||||||||28
1722420910000|2024-07-31 10:15:10|5489.4|5488.8|5489.28|5488.68|5489.4|5488.8|5489.03|5488.43|97
1722420920000|2024-07-31 10:15:20|5489.53|5488.93|5489.78|5489.18|5489.78|5489.18|5489.53|5488.93|30
1722420930000|2024-07-31 10:15:30|5489.53|5488.93|5489.28|5488.68|5489.53|5488.93|5489.28|5488.68|49
1722420940000|2024-07-31 10:15:40|5489.4|5488.8|5489.28|5488.68|5489.4|5488.8|5489.28|5488.68|12
1722420950000|2024-07-31 10:15:50|5489.4|5488.8|5489.4|5488.8|5489.53|5488.93|5489.4|5488.8|15
1722420960000|2024-07-31 10:16:00|5489.28|5488.68|5488.78|5488.18|5489.28|5488.68|5488.78|5488.18|31
1722420970000|2024-07-31 10:16:10|||||||||6
1722420980000|2024-07-31 10:16:20|5489.03|5488.43|5489.03|5488.43|5489.15|5488.55|5489.03|5488.43|62
1722420990000|2024-07-31 10:16:30|5488.78|5488.18|5488.78|5488.18|5489.03|5488.43|5488.78|5488.18|84
1722421000000|2024-07-31 10:16:40|5488.28|5487.68|5489.03|5488.43|5489.03|5488.43|5488.28|5487.68|104
1722421010000|2024-07-31 10:16:50|5488.9|5488.3|5488.78|5488.18|5488.9|5488.3|5488.78|5488.18|28
1722421020000|2024-07-31 10:17:00|5488.9|5488.3|5488.78|5488.18|5488.9|5488.3|5488.53|5487.93|37
1722421030000|2024-07-31 10:17:10|5488.9|5488.3|5488.78|5488.18|5489.03|5488.43|5488.78|5488.18|61
1722421040000|2024-07-31 10:17:20|5488.53|5487.93|5488.65|5488.05|5488.78|5488.18|5488.53|5487.93|21
1722421050000|2024-07-31 10:17:30|5488.53|5487.93|5488.53|5487.93|5488.53|5487.93|5488.28|5487.68|43
1722421060000|2024-07-31 10:17:40|5488.78|5488.18|5489.03|5488.43|5489.03|5488.43|5488.78|5488.18|33
1722421070000|2024-07-31 10:17:50|5488.78|5488.18|5488.78|5488.18|5488.78|5488.18|5488.78|5488.18|20
1722421080000|2024-07-31 10:18:00|5488.53|5487.93|5488.53|5487.93|5488.78|5488.18|5488.53|5487.93|32
1722421090000|2024-07-31 10:18:10|5488.65|5488.05|5488.78|5488.18|5488.78|5488.18|5488.65|5488.05|62
1722421100000|2024-07-31 10:18:20|5488.9|5488.3|5488.9|5488.3|5488.9|5488.3|5488.9|5488.3|3
1722421110000|2024-07-31 10:18:30|5488.78|5488.18|5488.9|5488.3|5489.03|5488.43|5488.78|5488.18|59
1722421120000|2024-07-31 10:18:40|5489.03|5488.43|5488.78|5488.18|5489.03|5488.43|5488.78|5488.18|13
1722421130000|2024-07-31 10:18:50|5488.9|5488.3|5488.53|5487.93|5489.03|5488.43|5488.53|5487.93|34
1722421140000|2024-07-31 10:19:00|5488.78|5488.18|5488.78|5488.18|5488.78|5488.18|5488.53|5487.93|26
1722421150000|2024-07-31 10:19:10|5488.65|5488.05|5488.28|5487.68|5488.65|5488.05|5488.28|5487.68|37
1722421160000|2024-07-31 10:19:20|5488.4|5487.8|5488.53|5487.93|5488.78|5488.18|5488.4|5487.8|45
1722421170000|2024-07-31 10:19:30|5488.28|5487.68|5488.28|5487.68|5488.28|5487.68|5488.28|5487.68|16
1722421180000|2024-07-31 10:19:40|||||||||19
1722421190000|2024-07-31 10:19:50|5488.4|5487.8|5488.53|5487.93|5488.65|5488.05|5488.4|5487.8|11
1722421200000|2024-07-31 10:20:00|5488.4|5487.8|5488.28|5487.68|5488.53|5487.93|5488.28|5487.68|15
1722421210000|2024-07-31 10:20:10|5488.4|5487.8|5488.78|5488.18|5488.78|5488.18|5488.28|5487.68|10
1722421220000|2024-07-31 10:20:20|5489.03|5488.43|5489.03|5488.43|5489.03|5488.43|5489.03|5488.43|40
1722421230000|2024-07-31 10:20:30|5488.9|5488.3|5489.03|5488.43|5489.03|5488.43|5488.9|5488.3|36
1722421240000|2024-07-31 10:20:40|5488.9|5488.3|5488.9|5488.3|5489.03|5488.43|5488.78|5488.18|33
1722421250000|2024-07-31 10:20:50|5489.03|5488.43|5489.28|5488.68|5489.28|5488.68|5489.03|5488.43|27
1722421260000|2024-07-31 10:21:00|5489.4|5488.8|5489.53|5488.93|5489.53|5488.93|5489.4|5488.8|16
1722421270000|2024-07-31 10:21:10|5489.28|5488.68|5489.28|5488.68|5489.28|5488.68|5489.28|5488.68|85
1722421290000|2024-07-31 10:21:30|5489.4|5488.8|5489.28|5488.68|5489.53|5488.93|5489.28|5488.68|24
1722421300000|2024-07-31 10:21:40|5489.4|5488.8|5489.53|5488.93|5489.53|5488.93|5489.28|5488.68|17
1722421310000|2024-07-31 10:21:50|||||||||3
1722421320000|2024-07-31 10:22:00|||||||||15
1722421330000|2024-07-31 10:22:10|5489.28|5488.68|5489.28|5488.68|5489.28|5488.68|5489.28|5488.68|18
1722421340000|2024-07-31 10:22:20|||||||||6
1722421350000|2024-07-31 10:22:30|||||||||24
1722421360000|2024-07-31 10:22:40|5489.4|5488.8|5489.53|5488.93|5489.53|5488.93|5489.4|5488.8|22
1722421370000|2024-07-31 10:22:50|||||||||13
1722421380000|2024-07-31 10:23:00|5489.65|5489.05|5489.65|5489.05|5489.78|5489.18|5489.53|5488.93|84
1722421390000|2024-07-31 10:23:10|5489.53|5488.93|5489.28|5488.68|5489.78|5489.18|5489.28|5488.68|36
1722421400000|2024-07-31 10:23:20|5489.4|5488.8|5489.53|5488.93|5489.53|5488.93|5489.28|5488.68|29
1722421410000|2024-07-31 10:23:30|5489.65|5489.05|5489.53|5488.93|5489.65|5489.05|5489.53|5488.93|17
1722421420000|2024-07-31 10:23:40|5489.65|5489.05|5489.78|5489.18|5489.78|5489.18|5489.65|5489.05|7
1722421430000|2024-07-31 10:23:50|5489.9|5489.3|5490.03|5489.43|5490.03|5489.43|5489.9|5489.3|9
1722421450000|2024-07-31 10:24:10|5489.78|5489.18|5490.03|5489.43|5490.03|5489.43|5489.78|5489.18|51
1722421460000|2024-07-31 10:24:20|5490.15|5489.55|5490.15|5489.55|5490.28|5489.68|5490.03|5489.43|64
1722421470000|2024-07-31 10:24:30|5490.28|5489.68|5490.03|5489.43|5490.28|5489.68|5490.03|5489.43|37
1722421480000|2024-07-31 10:24:40|5489.9|5489.3|5489.65|5489.05|5490.03|5489.43|5489.53|5488.93|38
1722421490000|2024-07-31 10:24:50|5489.53|5488.93|5489.53|5488.93|5489.78|5489.18|5489.53|5488.93|43
1722421500000|2024-07-31 10:25:00|5489.28|5488.68|5489.28|5488.68|5489.28|5488.68|5489.28|5488.68|26
1722421510000|2024-07-31 10:25:10|5489.53|5488.93|5489.78|5489.18|5489.78|5489.18|5489.53|5488.93|48
1722421520000|2024-07-31 10:25:20|5489.53|5488.93|5489.28|5488.68|5489.53|5488.93|5489.03|5488.43|38
1722421530000|2024-07-31 10:25:30|5489.15|5488.55|5488.9|5488.3|5489.15|5488.55|5488.78|5488.18|36
1722421540000|2024-07-31 10:25:40|5489.03|5488.43|5489.03|5488.43|5489.03|5488.43|5488.78|5488.18|39
1722421550000|2024-07-31 10:25:50|5488.9|5488.3|5488.78|5488.18|5488.9|5488.3|5488.78|5488.18|14
1722421560000|2024-07-31 10:26:00|5488.65|5488.05|5488.78|5488.18|5488.78|5488.18|5488.53|5487.93|41
1722421570000|2024-07-31 10:26:10|5488.53|5487.93|5488.78|5488.18|5488.78|5488.18|5488.53|5487.93|40
1722421580000|2024-07-31 10:26:20|5488.65|5488.05|5488.28|5487.68|5488.65|5488.05|5488.28|5487.68|54
1722421590000|2024-07-31 10:26:30|5488.03|5487.43|5488.28|5487.68|5488.53|5487.93|5488.03|5487.43|63
1722421600000|2024-07-31 10:26:40|5488.15|5487.55|5488.28|5487.68|5488.28|5487.68|5488.03|5487.43|17
1722421610000|2024-07-31 10:26:50|5488.4|5487.8|5488.78|5488.18|5488.78|5488.18|5488.28|5487.68|101
1722421620000|2024-07-31 10:27:00|5488.65|5488.05|5488.28|5487.68|5488.65|5488.05|5488.28|5487.68|28
1722421630000|2024-07-31 10:27:10|5488.53|5487.93|5488.53|5487.93|5488.53|5487.93|5488.53|5487.93|37
1722421640000|2024-07-31 10:27:20|5489.03|5488.43|5489.28|5488.68|5489.28|5488.68|5489.03|5488.43|71
1722421650000|2024-07-31 10:27:30|||||||||4
1722421660000|2024-07-31 10:27:40|5489.4|5488.8|5489.53|5488.93|5489.65|5489.05|5489.28|5488.68|40
1722421670000|2024-07-31 10:27:50|||||||||12
1722421680000|2024-07-31 10:28:00|5489.4|5488.8|5489.53|5488.93|5489.53|5488.93|5489.4|5488.8|50
1722421690000|2024-07-31 10:28:10|5489.28|5488.68|5489.53|5488.93|5489.53|5488.93|5489.15|5488.55|28
1722421700000|2024-07-31 10:28:20|5489.4|5488.8|5489.53|5488.93|5489.53|5488.93|5489.4|5488.8|27
1722421710000|2024-07-31 10:28:30|5489.4|5488.8|5489.28|5488.68|5489.4|5488.8|5489.28|5488.68|2
1722421720000|2024-07-31 10:28:40|5489.4|5488.8|5489.53|5488.93|5489.53|5488.93|5489.4|5488.8|8
1722421730000|2024-07-31 10:28:50|||||||||10
1722421740000|2024-07-31 10:29:00|5489.03|5488.43|5489.03|5488.43|5489.03|5488.43|5489.03|5488.43|31
1722421750000|2024-07-31 10:29:10|||||||||1
1722421760000|2024-07-31 10:29:20|5488.78|5488.18|5488.78|5488.18|5488.78|5488.18|5488.78|5488.18|17
1722421770000|2024-07-31 10:29:30|5488.9|5488.3|5489.53|5488.93|5489.53|5488.93|5488.9|5488.3|63
1722421780000|2024-07-31 10:29:40|5489.4|5488.8|5489.53|5488.93|5489.53|5488.93|5489.28|5488.68|15
1722421790000|2024-07-31 10:29:50|5489.65|5489.05|5489.53|5488.93|5489.65|5489.05|5489.53|5488.93|24
1722421800000|2024-07-31 10:30:00|5489.65|5489.05|5489.53|5488.93|5489.78|5489.18|5489.53|5488.93|34
1722421810000|2024-07-31 10:30:10|5489.65|5489.05|5489.53|5488.93|5489.78|5489.18|5489.53|5488.93|17
1722421820000|2024-07-31 10:30:20|||||||||15
1722421830000|2024-07-31 10:30:30|||||||||64
1722421840000|2024-07-31 10:30:40|5489.78|5489.18|5489.53|5488.93|5489.78|5489.18|5489.53|5488.93|12
1722421850000|2024-07-31 10:30:50|5489.78|5489.18|5489.78|5489.18|5489.78|5489.18|5489.65|5489.05|31
1722421860000|2024-07-31 10:31:00|5489.65|5489.05|5488.78|5488.18|5489.65|5489.05|5488.78|5488.18|47
1722421870000|2024-07-31 10:31:10|5488.9|5488.3|5489.03|5488.43|5489.03|5488.43|5488.78|5488.18|9
1722421880000|2024-07-31 10:31:20|5489.28|5488.68|5488.9|5488.3|5489.28|5488.68|5488.78|5488.18|28
1722421890000|2024-07-31 10:31:30|5489.03|5488.43|5488.53|5487.93|5489.03|5488.43|5488.53|5487.93|17
1722421900000|2024-07-31 10:31:40|5488.65|5488.05|5488.53|5487.93|5488.65|5488.05|5488.53|5487.93|43
1722421910000|2024-07-31 10:31:50|5488.65|5488.05|5488.78|5488.18|5488.9|5488.3|5488.65|5488.05|42
1722421920000|2024-07-31 10:32:00|5488.9|5488.3|5489.03|5488.43|5489.03|5488.43|5488.9|5488.3|7
1722421930000|2024-07-31 10:32:10|5489.15|5488.55|5489.28|5488.68|5489.28|5488.68|5489.15|5488.55|35
1722421940000|2024-07-31 10:32:20|5489.4|5488.8|5489.53|5488.93|5489.53|5488.93|5489.4|5488.8|30
1722421950000|2024-07-31 10:32:30|5489.4|5488.8|5489.28|5488.68|5489.4|5488.8|5489.15|5488.55|25
1722421960000|2024-07-31 10:32:40|5489.15|5488.55|5489.03|5488.43|5489.28|5488.68|5489.03|5488.43|9
1722421970000|2024-07-31 10:32:50|||||||||3
1722421980000|2024-07-31 10:33:00|5489.15|5488.55|5489.28|5488.68|5489.28|5488.68|5489.03|5488.43|29
1722421990000|2024-07-31 10:33:10|5489.4|5488.8|5489.28|5488.68|5489.53|5488.93|5489.28|5488.68|25
1722422000000|2024-07-31 10:33:20|5489.53|5488.93|5489.53|5488.93|5489.53|5488.93|5489.4|5488.8|14
1722422010000|2024-07-31 10:33:30|||||||||3
1722422020000|2024-07-31 10:33:40|||||||||3
1722422030000|2024-07-31 10:33:50|5489.65|5489.05|5489.53|5488.93|5489.65|5489.05|5489.53|5488.93|20
1722422040000|2024-07-31 10:34:00|5489.4|5488.8|5489.15|5488.55|5489.4|5488.8|5489.03|5488.43|84
1722422050000|2024-07-31 10:34:10|5489.03|5488.43|5489.28|5488.68|5489.28|5488.68|5489.03|5488.43|45
1722422060000|2024-07-31 10:34:20|5489.15|5488.55|5489.28|5488.68|5489.28|5488.68|5489.15|5488.55|25
1722422070000|2024-07-31 10:34:30|5489.53|5488.93|5489.53|5488.93|5489.53|5488.93|5489.28|5488.68|32
1722422080000|2024-07-31 10:34:40|5489.28|5488.68|5489.53|5488.93|5489.53|5488.93|5489.28|5488.68|27
1722422090000|2024-07-31 10:34:50|5489.4|5488.8|5489.28|5488.68|5489.4|5488.8|5489.28|5488.68|16
1722422100000|2024-07-31 10:35:00|5489.4|5488.8|5489.28|5488.68|5489.53|5488.93|5489.28|5488.68|23
1722422130000|2024-07-31 10:35:30|5489.4|5488.8|5489.53|5488.93|5489.53|5488.93|5489.4|5488.8|7
1722422140000|2024-07-31 10:35:40|5489.78|5489.18|5489.78|5489.18|5489.78|5489.18|5489.78|5489.18|7
1722422150000|2024-07-31 10:35:50|5489.65|5489.05|5489.53|5488.93|5489.78|5489.18|5489.53|5488.93|46
1722422160000|2024-07-31 10:36:00|5489.65|5489.05|5489.78|5489.18|5489.78|5489.18|5489.65|5489.05|21
1722422170000|2024-07-31 10:36:10|5489.65|5489.05|5489.78|5489.18|5489.78|5489.18|5489.53|5488.93|14
1722422180000|2024-07-31 10:36:20|5489.65|5489.05|5489.28|5488.68|5489.65|5489.05|5489.28|5488.68|40
1722422190000|2024-07-31 10:36:30|5489.4|5488.8|5489.28|5488.68|5489.4|5488.8|5489.28|5488.68|11
1722422200000|2024-07-31 10:36:40|5489.4|5488.8|5489.53|5488.93|5489.53|5488.93|5489.28|5488.68|21
1722422210000|2024-07-31 10:36:50|5489.65|5489.05|5489.78|5489.18|5489.78|5489.18|5489.65|5489.05|51
1722422220000|2024-07-31 10:37:00|5490.03|5489.43|5490.03|5489.43|5490.03|5489.43|5490.03|5489.43|29
1722422230000|2024-07-31 10:37:10|5490.28|5489.68|5489.78|5489.18|5490.28|5489.68|5489.78|5489.18|256
1722422240000|2024-07-31 10:37:20|||||||||5
1722422250000|2024-07-31 10:37:30|5489.65|5489.05|5489.78|5489.18|5489.78|5489.18|5489.53|5488.93|62
1722422260000|2024-07-31 10:37:40|5490.03|5489.43|5490.03|5489.43|5490.03|5489.43|5489.78|5489.18|33
1722422270000|2024-07-31 10:37:50|||||||||2
1722422280000|2024-07-31 10:38:00|||||||||38
1722422290000|2024-07-31 10:38:10|5489.9|5489.3|5489.53|5488.93|5490.03|5489.43|5489.53|5488.93|34
1722422300000|2024-07-31 10:38:20|5489.65|5489.05|5490.03|5489.43|5490.03|5489.43|5489.53|5488.93|21
1722422310000|2024-07-31 10:38:30|5489.9|5489.3|5489.78|5489.18|5489.9|5489.3|5489.78|5489.18|16
1722422320000|2024-07-31 10:38:40|5489.9|5489.3|5490.03|5489.43|5490.03|5489.43|5489.9|5489.3|12
1722422330000|2024-07-31 10:38:50|5489.9|5489.3|5489.78|5489.18|5490.03|5489.43|5489.53|5488.93|42
1722422340000|2024-07-31 10:39:00|5489.53|5488.93|5489.53|5488.93|5489.53|5488.93|5489.53|5488.93|8
1722422350000|2024-07-31 10:39:10|5489.28|5488.68|5489.28|5488.68|5489.28|5488.68|5489.03|5488.43|67
1722422360000|2024-07-31 10:39:20|5489.4|5488.8|5489.53|5488.93|5489.53|5488.93|5489.4|5488.8|23
1722422370000|2024-07-31 10:39:30|5489.4|5488.8|5489.53|5488.93|5489.53|5488.93|5489.28|5488.68|22
1722422380000|2024-07-31 10:39:40|5489.28|5488.68|5489.28|5488.68|5489.4|5488.8|5489.28|5488.68|25
1722422390000|2024-07-31 10:39:50|5489.4|5488.8|5489.53|5488.93|5489.53|5488.93|5489.28|5488.68|25
1722422400000|2024-07-31 10:40:00|5489.65|5489.05|5489.78|5489.18|5489.9|5489.3|5489.65|5489.05|54
1722422410000|2024-07-31 10:40:10|5489.65|5489.05|5489.78|5489.18|5489.78|5489.18|5489.53|5488.93|16
1722422420000|2024-07-31 10:40:20|5489.9|5489.3|5490.03|5489.43|5490.03|5489.43|5489.9|5489.3|33
1722422430000|2024-07-31 10:40:30|||||||||15
1722422440000|2024-07-31 10:40:40|5489.78|5489.18|5490.03|5489.43|5490.03|5489.43|5489.78|5489.18|22
1722422450000|2024-07-31 10:40:50|||||||||4
1722422460000|2024-07-31 10:41:00|||||||||11
1722422470000|2024-07-31 10:41:10|5490.15|5489.55|5489.78|5489.18|5490.15|5489.55|5489.78|5489.18|46
1722422480000|2024-07-31 10:41:20|5489.9|5489.3|5489.78|5489.18|5489.9|5489.3|5489.78|5489.18|18
1722422490000|2024-07-31 10:41:30|5489.53|5488.93|5489.78|5489.18|5489.78|5489.18|5489.53|5488.93|20
1722422500000|2024-07-31 10:41:40|5490.03|5489.43|5490.28|5489.68|5490.28|5489.68|5490.03|5489.43|45
1722422510000|2024-07-31 10:41:50|5490.15|5489.55|5490.28|5489.68|5490.28|5489.68|5490.03|5489.43|88
1722422520000|2024-07-31 10:42:00|||||||||67
1722422530000|2024-07-31 10:42:10|5490.03|5489.43|5490.03|5489.43|5490.03|5489.43|5490.03|5489.43|49
1722422540000|2024-07-31 10:42:20|5490.15|5489.55|5490.28|5489.68|5490.4|5489.8|5490.15|5489.55|77
1722422550000|2024-07-31 10:42:30|5490.03|5489.43|5490.03|5489.43|5490.03|5489.43|5490.03|5489.43|45
1722422560000|2024-07-31 10:42:40|5489.9|5489.3|5489.78|5489.18|5489.9|5489.3|5489.78|5489.18|16
1722422570000|2024-07-31 10:42:50|||||||||3
1722422580000|2024-07-31 10:43:00|||||||||60
1722422590000|2024-07-31 10:43:10|5489.53|5488.93|5489.78|5489.18|5489.78|5489.18|5489.53|5488.93|27
1722422600000|2024-07-31 10:43:20|5489.9|5489.3|5490.03|5489.43|5490.03|5489.43|5489.78|5489.18|28
1722422610000|2024-07-31 10:43:30|||||||||1
1722422620000|2024-07-31 10:43:40|5489.9|5489.3|5489.9|5489.3|5489.9|5489.3|5489.9|5489.3|7
1722422630000|2024-07-31 10:43:50|5489.78|5489.18|5489.9|5489.3|5489.9|5489.3|5489.65|5489.05|37
1722422640000|2024-07-31 10:44:00|5490.03|5489.43|5490.03|5489.43|5490.03|5489.43|5489.9|5489.3|4
1722422650000|2024-07-31 10:44:10|||||||||35
1722422660000|2024-07-31 10:44:20|5489.9|5489.3|5489.78|5489.18|5489.9|5489.3|5489.78|5489.18|10
1722422670000|2024-07-31 10:44:30|5489.9|5489.3|5490.03|5489.43|5490.03|5489.43|5489.9|5489.3|15
1722422680000|2024-07-31 10:44:40|5490.15|5489.55|5490.03|5489.43|5490.15|5489.55|5490.03|5489.43|16
1722422690000|2024-07-31 10:44:50|||||||||5
1722422700000|2024-07-31 10:45:00|5489.78|5489.18|5489.78|5489.18|5489.78|5489.18|5489.4|5488.8|118
1722422710000|2024-07-31 10:45:10|5489.53|5488.93|5489.78|5489.18|5489.78|5489.18|5489.53|5488.93|30
1722422720000|2024-07-31 10:45:20|5489.65|5489.05|5489.53|5488.93|5489.78|5489.18|5489.53|5488.93|31
1722422730000|2024-07-31 10:45:30|5489.65|5489.05|5489.53|5488.93|5489.65|5489.05|5489.53|5488.93|42
1722422740000|2024-07-31 10:45:40|5489.65|5489.05|5489.53|5488.93|5489.78|5489.18|5489.53|5488.93|14
1722422750000|2024-07-31 10:45:50|5489.65|5489.05|5489.53|5488.93|5489.78|5489.18|5489.53|5488.93|38
1722422760000|2024-07-31 10:46:00|5489.4|5488.8|5489.03|5488.43|5489.4|5488.8|5488.78|5488.18|108
1722422770000|2024-07-31 10:46:10|||||||||6
1722422780000|2024-07-31 10:46:20|5489.15|5488.55|5489.53|5488.93|5489.65|5489.05|5489.03|5488.43|26
1722422790000|2024-07-31 10:46:30|5489.28|5488.68|5489.28|5488.68|5489.28|5488.68|5489.28|5488.68|11
1722422800000|2024-07-31 10:46:40|5489.03|5488.43|5489.28|5488.68|5489.28|5488.68|5489.03|5488.43|23
1722422810000|2024-07-31 10:46:50|5489.03|5488.43|5489.03|5488.43|5489.03|5488.43|5489.03|5488.43|12
1722422820000|2024-07-31 10:47:00|5489.15|5488.55|5489.28|5488.68|5489.28|5488.68|5489.03|5488.43|14
1722422830000|2024-07-31 10:47:10|5489.53|5488.93|5489.53|5488.93|5489.78|5489.18|5489.4|5488.8|46
1722422840000|2024-07-31 10:47:20|||||||||16
1722422850000|2024-07-31 10:47:30|5489.28|5488.68|5489.53|5488.93|5489.53|5488.93|5489.28|5488.68|52
1722422860000|2024-07-31 10:47:40|5489.65|5489.05|5489.78|5489.18|5489.78|5489.18|5489.65|5489.05|17
1722422870000|2024-07-31 10:47:50|5489.9|5489.3|5490.03|5489.43|5490.03|5489.43|5489.78|5489.18|59
1722422880000|2024-07-31 10:48:00|5489.9|5489.3|5490.03|5489.43|5490.03|5489.43|5489.78|5489.18|15
1722422890000|2024-07-31 10:48:10|5490.15|5489.55|5490.03|5489.43|5490.15|5489.55|5490.03|5489.43|13
1722422900000|2024-07-31 10:48:20|5490.15|5489.55|5490.28|5489.68|5490.28|5489.68|5490.03|5489.43|40
1722422910000|2024-07-31 10:48:30|5490.15|5489.55|5490.28|5489.68|5490.28|5489.68|5490.03|5489.43|57
1722422920000|2024-07-31 10:48:40|5490.03|5489.43|5490.15|5489.55|5490.15|5489.55|5490.03|5489.43|48
1722422930000|2024-07-31 10:48:50|5490.03|5489.43|5490.28|5489.68|5490.28|5489.68|5490.03|5489.43|54
1722422940000|2024-07-31 10:49:00|||||||||11
1722422950000|2024-07-31 10:49:10|5490.15|5489.55|5490.28|5489.68|5490.28|5489.68|5490.15|5489.55|56
1722422960000|2024-07-31 10:49:20|5490.4|5489.8|5490.28|5489.68|5490.4|5489.8|5490.28|5489.68|88
1722422970000|2024-07-31 10:49:30|5490.03|5489.43|5489.78|5489.18|5490.03|5489.43|5489.78|5489.18|29
1722422980000|2024-07-31 10:49:40|5489.9|5489.3|5489.9|5489.3|5490.03|5489.43|5489.78|5489.18|63
1722422990000|2024-07-31 10:49:50|5489.78|5489.18|5490.03|5489.43|5490.03|5489.43|5489.78|5489.18|20
1722423000000|2024-07-31 10:50:00|5489.78|5489.18|5489.53|5488.93|5489.78|5489.18|5489.53|5488.93|122
1722423010000|2024-07-31 10:50:10|||||||||6
1722423020000|2024-07-31 10:50:20|5489.65|5489.05|5489.53|5488.93|5489.65|5489.05|5489.28|5488.68|46
1722423030000|2024-07-31 10:50:30|5489.78|5489.18|5489.53|5488.93|5489.78|5489.18|5489.53|5488.93|87
1722423040000|2024-07-31 10:50:40|5489.28|5488.68|5489.53|5488.93|5489.53|5488.93|5489.28|5488.68|37
1722423050000|2024-07-31 10:50:50|5489.4|5488.8|5489.53|5488.93|5489.53|5488.93|5489.28|5488.68|41
1722423060000|2024-07-31 10:51:00|5489.28|5488.68|5489.15|5488.55|5489.28|5488.68|5489.03|5488.43|82
1722423070000|2024-07-31 10:51:10|5489.28|5488.68|5489.28|5488.68|5489.28|5488.68|5489.28|5488.68|21
1722423080000|2024-07-31 10:51:20|||||||||9
1722423090000|2024-07-31 10:51:30|5489.15|5488.55|5488.9|5488.3|5489.28|5488.68|5488.9|5488.3|148
1722423100000|2024-07-31 10:51:40|5488.78|5488.18|5489.28|5488.68|5489.28|5488.68|5488.78|5488.18|60
1722423110000|2024-07-31 10:51:50|||||||||4
1722423120000|2024-07-31 10:52:00|5489.4|5488.8|5489.53|5488.93|5489.53|5488.93|5489.4|5488.8|23
1722423130000|2024-07-31 10:52:10|5489.4|5488.8|5489.53|5488.93|5489.53|5488.93|5489.4|5488.8|5
1722423140000|2024-07-31 10:52:20|5489.65|5489.05|5489.78|5489.18|5489.78|5489.18|5489.65|5489.05|10
1722423150000|2024-07-31 10:52:30|||||||||1
1722423160000|2024-07-31 10:52:40|||||||||3
1722423170000|2024-07-31 10:52:50|||||||||2
1722423190000|2024-07-31 10:53:10|5489.53|5488.93|5489.53|5488.93|5489.53|5488.93|5489.53|5488.93|33
1722423200000|2024-07-31 10:53:20|5489.28|5488.68|5489.28|5488.68|5489.4|5488.8|5489.28|5488.68|43
1722423210000|2024-07-31 10:53:30|5489.4|5488.8|5489.53|5488.93|5489.53|5488.93|5489.4|5488.8|8
1722423220000|2024-07-31 10:53:40|||||||||11
1722423230000|2024-07-31 10:53:50|5489.78|5489.18|5489.78|5489.18|5489.78|5489.18|5489.78|5489.18|29
1722423240000|2024-07-31 10:54:00|5489.65|5489.05|5489.78|5489.18|5489.78|5489.18|5489.65|5489.05|16
1722423250000|2024-07-31 10:54:10|||||||||2
1722423260000|2024-07-31 10:54:20|5489.9|5489.3|5490.03|5489.43|5490.03|5489.43|5489.9|5489.3|24
1722423270000|2024-07-31 10:54:30|||||||||4
1722423280000|2024-07-31 10:54:40|5490.28|5489.68|5490.28|5489.68|5490.28|5489.68|5490.15|5489.55|107
1722423290000|2024-07-31 10:54:50|5490.03|5489.43|5490.28|5489.68|5490.28|5489.68|5490.03|5489.43|80
1722423300000|2024-07-31 10:55:00|5490.03|5489.43|5490.03|5489.43|5490.28|5489.68|5490.03|5489.43|57
1722423310000|2024-07-31 10:55:10|5490.15|5489.55|5490.53|5489.93|5490.78|5490.18|5490.15|5489.55|1262
1722423320000|2024-07-31 10:55:20|5490.28|5489.68|5490.53|5489.93|5490.53|5489.93|5490.03|5489.43|122
1722423330000|2024-07-31 10:55:30|5490.65|5490.05|5490.53|5489.93|5490.78|5490.18|5490.53|5489.93|43
1722423350000|2024-07-31 10:55:50|5490.65|5490.05|5490.78|5490.18|5490.78|5490.18|5490.65|5490.05|30
1722423360000|2024-07-31 10:56:00|5490.65|5490.05|5490.53|5489.93|5490.65|5490.05|5490.53|5489.93|33
1722423370000|2024-07-31 10:56:10|5490.28|5489.68|5490.78|5490.18|5490.78|5490.18|5490.28|5489.68|70
1722423380000|2024-07-31 10:56:20|5490.65|5490.05|5490.78|5490.18|5490.78|5490.18|5490.53|5489.93|36
1722423390000|2024-07-31 10:56:30|5490.65|5490.05|5490.65|5490.05|5490.78|5490.18|5490.53|5489.93|90
1722423400000|2024-07-31 10:56:40|5490.53|5489.93|5491.28|5490.68|5491.28|5490.68|5490.53|5489.93|31
1722423410000|2024-07-31 10:56:50|||||||||22
1722423420000|2024-07-31 10:57:00|5491.4|5490.8|5491.53|5490.93|5491.53|5490.93|5491.28|5490.68|48
1722423430000|2024-07-31 10:57:10|5491.65|5491.05|5492.28|5491.68|5492.28|5491.68|5491.53|5490.93|163
1722423440000|2024-07-31 10:57:20|5492.15|5491.55|5491.53|5490.93|5492.15|5491.55|5491.53|5490.93|127
1722423450000|2024-07-31 10:57:30|5491.4|5490.8|5491.78|5491.18|5491.78|5491.18|5491.28|5490.68|97
1722423460000|2024-07-31 10:57:40|5491.9|5491.3|5491.78|5491.18|5492.28|5491.68|5491.78|5491.18|47
1722423470000|2024-07-31 10:57:50|5491.9|5491.3|5492.03|5491.43|5492.03|5491.43|5491.53|5490.93|81
1722423480000|2024-07-31 10:58:00|5491.9|5491.3|5492.03|5491.43|5492.03|5491.43|5491.78|5491.18|129
1722423490000|2024-07-31 10:58:10|5491.78|5491.18|5491.53|5490.93|5492.03|5491.43|5491.4|5490.8|98
1722423500000|2024-07-31 10:58:20|5491.65|5491.05|5491.53|5490.93|5491.78|5491.18|5491.53|5490.93|65
1722423510000|2024-07-31 10:58:30|5491.78|5491.18|5492.03|5491.43|5492.03|5491.43|5491.53|5490.93|85
1722423520000|2024-07-31 10:58:40|5491.9|5491.3|5491.78|5491.18|5492.03|5491.43|5491.78|5491.18|111
1722423530000|2024-07-31 10:58:50|5491.9|5491.3|5492.03|5491.43|5492.03|5491.43|5491.9|5491.3|20
1722423540000|2024-07-31 10:59:00|5491.9|5491.3|5491.78|5491.18|5492.03|5491.43|5491.78|5491.18|49
1722423550000|2024-07-31 10:59:10|5491.65|5491.05|5492.03|5491.43|5492.03|5491.43|5491.65|5491.05|81
1722423560000|2024-07-31 10:59:20|5491.53|5490.93|5491.65|5491.05|5491.9|5491.3|5491.53|5490.93|74
1722423570000|2024-07-31 10:59:30|5491.28|5490.68|5491.53|5490.93|5491.65|5491.05|5491.28|5490.68|72
1722423580000|2024-07-31 10:59:40|5491.65|5491.05|5492.03|5491.43|5492.03|5491.43|5491.53|5490.93|36
1722423590000|2024-07-31 10:59:50|5491.9|5491.3|5491.78|5491.18|5491.9|5491.3|5491.53|5490.93|50
1722423600000|2024-07-31 11:00:00|5491.15|5490.55|5490.03|5489.43|5491.28|5490.68|5490.03|5489.43|387
1722423610000|2024-07-31 11:00:10|5489.9|5489.3|5490.03|5489.43|5490.28|5489.68|5489.53|5488.93|173
1722423620000|2024-07-31 11:00:20|5490.15|5489.55|5490.03|5489.43|5490.15|5489.55|5489.53|5488.93|77
1722423630000|2024-07-31 11:00:30|5490.15|5489.55|5489.78|5489.18|5490.28|5489.68|5489.78|5489.18|67
1722423640000|2024-07-31 11:00:40|5489.53|5488.93|5490.03|5489.43|5490.03|5489.43|5489.53|5488.93|58
1722423650000|2024-07-31 11:00:50|5490.28|5489.68|5489.78|5489.18|5490.28|5489.68|5489.78|5489.18|66
1722423660000|2024-07-31 11:01:00|5489.9|5489.3|5490.28|5489.68|5490.28|5489.68|5489.53|5488.93|58
1722423670000|2024-07-31 11:01:10|5490.15|5489.55|5490.78|5490.18|5490.78|5490.18|5490.15|5489.55|61
1722423680000|2024-07-31 11:01:20|5490.9|5490.3|5490.78|5490.18|5491.28|5490.68|5490.78|5490.18|32
1722423690000|2024-07-31 11:01:30|5490.9|5490.3|5490.53|5489.93|5491.03|5490.43|5490.53|5489.93|69
1722423700000|2024-07-31 11:01:40|5490.78|5490.18|5490.53|5489.93|5491.03|5490.43|5490.53|5489.93|102
1722423710000|2024-07-31 11:01:50|5490.65|5490.05|5490.53|5489.93|5490.65|5490.05|5490.28|5489.68|47
1722423720000|2024-07-31 11:02:00|5490.65|5490.05|5491.03|5490.43|5491.03|5490.43|5490.65|5490.05|18
1722423730000|2024-07-31 11:02:10|5490.9|5490.3|5490.53|5489.93|5491.03|5490.43|5490.53|5489.93|55
1722423740000|2024-07-31 11:02:20|5490.28|5489.68|5490.28|5489.68|5490.53|5489.93|5490.28|5489.68|44
1722423750000|2024-07-31 11:02:30|5490.4|5489.8|5489.28|5488.68|5490.53|5489.93|5489.28|5488.68|133
1722423760000|2024-07-31 11:02:40|5489.03|5488.43|5489.03|5488.43|5489.03|5488.43|5489.03|5488.43|29
1722423770000|2024-07-31 11:02:50|5488.9|5488.3|5488.53|5487.93|5488.9|5488.3|5488.53|5487.93|79
1722423780000|2024-07-31 11:03:00|5488.65|5488.05|5487.78|5487.18|5488.65|5488.05|5487.65|5487.05|335
1722423790000|2024-07-31 11:03:10|5487.65|5487.05|5487.78|5487.18|5487.78|5487.18|5487.53|5486.93|160
1722423800000|2024-07-31 11:03:20|5487.65|5487.05|5487.9|5487.3|5488.03|5487.43|5487.53|5486.93|75
1722423810000|2024-07-31 11:03:30|5488.03|5487.43|5488.15|5487.55|5488.28|5487.68|5487.9|5487.3|142
1722423820000|2024-07-31 11:03:40|5488.03|5487.43|5487.53|5486.93|5488.03|5487.43|5487.53|5486.93|86
1722423830000|2024-07-31 11:03:50|5487.65|5487.05|5487.78|5487.18|5487.78|5487.18|5487.53|5486.93|93
1722423840000|2024-07-31 11:04:00|5487.65|5487.05|5488.03|5487.43|5488.03|5487.43|5487.53|5486.93|147
1722423850000|2024-07-31 11:04:10|5488.28|5487.68|5488.03|5487.43|5488.28|5487.68|5488.03|5487.43|70
1722423860000|2024-07-31 11:04:20|5488.15|5487.55|5488.4|5487.8|5488.53|5487.93|5488.15|5487.55|100
1722423870000|2024-07-31 11:04:30|5488.28|5487.68|5487.9|5487.3|5488.28|5487.68|5487.78|5487.18|43
1722423880000|2024-07-31 11:04:40|5488.03|5487.43|5488.03|5487.43|5488.28|5487.68|5487.9|5487.3|43
1722423890000|2024-07-31 11:04:50|5487.78|5487.18|5487.53|5486.93|5487.78|5487.18|5487.53|5486.93|29
1722423900000|2024-07-31 11:05:00|5487.4|5486.8|5488.03|5487.43|5488.03|5487.43|5487.4|5486.8|138
1722423910000|2024-07-31 11:05:10|5487.78|5487.18|5488.78|5488.18|5488.78|5488.18|5487.53|5486.93|179
1722423920000|2024-07-31 11:05:20|5488.65|5488.05|5488.28|5487.68|5488.78|5488.18|5488.28|5487.68|87
1722423930000|2024-07-31 11:05:30|5488.4|5487.8|5488.78|5488.18|5488.78|5488.18|5488.4|5487.8|41
1722423940000|2024-07-31 11:05:40|5488.53|5487.93|5488.28|5487.68|5488.78|5488.18|5488.03|5487.43|75
1722423950000|2024-07-31 11:05:50|5488.4|5487.8|5488.53|5487.93|5488.53|5487.93|5488.4|5487.8|19
1722423960000|2024-07-31 11:06:00|5488.4|5487.8|5488.53|5487.93|5488.53|5487.93|5488.28|5487.68|102
1722423970000|2024-07-31 11:06:10|5488.65|5488.05|5488.53|5487.93|5488.78|5488.18|5488.53|5487.93|24
1722423980000|2024-07-31 11:06:20|5488.78|5488.18|5489.28|5488.68|5489.28|5488.68|5488.78|5488.18|60
1722423990000|2024-07-31 11:06:30|5489.4|5488.8|5489.28|5488.68|5489.53|5488.93|5489.03|5488.43|79
1722424000000|2024-07-31 11:06:40|5489.53|5488.93|5489.03|5488.43|5489.53|5488.93|5489.03|5488.43|70
1722424010000|2024-07-31 11:06:50|5488.78|5488.18|5489.28|5488.68|5489.28|5488.68|5488.78|5488.18|104
1722424020000|2024-07-31 11:07:00|5489.4|5488.8|5488.78|5488.18|5489.53|5488.93|5488.78|5488.18|126
1722424030000|2024-07-31 11:07:10|5488.53|5487.93|5488.28|5487.68|5488.53|5487.93|5488.28|5487.68|26
1722424040000|2024-07-31 11:07:20|5488.15|5487.55|5487.78|5487.18|5488.28|5487.68|5487.65|5487.05|98
1722424050000|2024-07-31 11:07:30|5488.03|5487.43|5488.03|5487.43|5488.28|5487.68|5487.9|5487.3|64
1722424060000|2024-07-31 11:07:40|5488.15|5487.55|5488.03|5487.43|5488.28|5487.68|5488.03|5487.43|56
1722424070000|2024-07-31 11:07:50|5487.78|5487.18|5487.78|5487.18|5487.78|5487.18|5487.65|5487.05|115
1722424080000|2024-07-31 11:08:00|5487.9|5487.3|5487.9|5487.3|5487.9|5487.3|5487.78|5487.18|50
1722424090000|2024-07-31 11:08:10|5488.03|5487.43|5487.78|5487.18|5488.03|5487.43|5487.78|5487.18|27
1722424100000|2024-07-31 11:08:20|5487.9|5487.3|5487.78|5487.18|5487.9|5487.3|5487.78|5487.18|34
1722424110000|2024-07-31 11:08:30|5487.9|5487.3|5487.78|5487.18|5488.03|5487.43|5487.78|5487.18|54
1722424120000|2024-07-31 11:08:40|5487.9|5487.3|5488.03|5487.43|5488.03|5487.43|5487.78|5487.18|22
1722424130000|2024-07-31 11:08:50|5487.9|5487.3|5487.78|5487.18|5488.03|5487.43|5487.78|5487.18|197
1722424140000|2024-07-31 11:09:00|5487.9|5487.3|5487.78|5487.18|5488.03|5487.43|5487.78|5487.18|33
1722424150000|2024-07-31 11:09:10|5487.9|5487.3|5487.53|5486.93|5488.15|5487.55|5487.53|5486.93|48
1722424160000|2024-07-31 11:09:20|5487.65|5487.05|5487.78|5487.18|5487.78|5487.18|5487.53|5486.93|25
1722424170000|2024-07-31 11:09:30|5487.65|5487.05|5487.53|5486.93|5487.65|5487.05|5487.53|5486.93|11
1722424180000|2024-07-31 11:09:40|5487.78|5487.18|5488.03|5487.43|5488.03|5487.43|5487.78|5487.18|57
1722424190000|2024-07-31 11:09:50|5487.78|5487.18|5488.03|5487.43|5488.15|5487.55|5487.78|5487.18|24
1722424200000|2024-07-31 11:10:00|5488.15|5487.55|5488.03|5487.43|5488.28|5487.68|5488.03|5487.43|37
1722424210000|2024-07-31 11:10:10|5488.28|5487.68|5488.28|5487.68|5488.28|5487.68|5488.28|5487.68|23
1722424220000|2024-07-31 11:10:20|5488.53|5487.93|5488.03|5487.43|5488.53|5487.93|5488.03|5487.43|21
1722424230000|2024-07-31 11:10:30|||||||||7
1722424240000|2024-07-31 11:10:40|5488.15|5487.55|5488.78|5488.18|5488.9|5488.3|5488.15|5487.55|82
1722424250000|2024-07-31 11:10:50|5488.9|5488.3|5488.53|5487.93|5489.03|5488.43|5488.4|5487.8|107
1722424260000|2024-07-31 11:11:00|5488.78|5488.18|5488.53|5487.93|5488.78|5488.18|5488.28|5487.68|53
1722424270000|2024-07-31 11:11:10|5488.65|5488.05|5488.78|5488.18|5488.78|5488.18|5488.53|5487.93|13
1722424280000|2024-07-31 11:11:20|5488.65|5488.05|5488.28|5487.68|5488.65|5488.05|5488.03|5487.43|65
1722424290000|2024-07-31 11:11:30|5488.15|5487.55|5487.78|5487.18|5488.15|5487.55|5487.78|5487.18|59
1722424300000|2024-07-31 11:11:40|5487.65|5487.05|5487.78|5487.18|5487.78|5487.18|5487.65|5487.05|55
1722424310000|2024-07-31 11:11:50|5487.65|5487.05|5487.53|5486.93|5487.78|5487.18|5487.53|5486.93|50
1722424320000|2024-07-31 11:12:00|5487.4|5486.8|5487.53|5486.93|5487.53|5486.93|5487.4|5486.8|51
1722424330000|2024-07-31 11:12:10|5487.78|5487.18|5487.78|5487.18|5487.78|5487.18|5487.53|5486.93|41
1722424340000|2024-07-31 11:12:20|5488.03|5487.43|5488.03|5487.43|5488.03|5487.43|5487.9|5487.3|86
1722424350000|2024-07-31 11:12:30|5488.28|5487.68|5488.28|5487.68|5488.28|5487.68|5488.28|5487.68|35
1722424360000|2024-07-31 11:12:40|5488.15|5487.55|5488.03|5487.43|5488.28|5487.68|5488.03|5487.43|60
1722424370000|2024-07-31 11:12:50|5488.15|5487.55|5488.03|5487.43|5488.15|5487.55|5488.03|5487.43|22
1722424380000|2024-07-31 11:13:00|5487.9|5487.3|5487.78|5487.18|5487.9|5487.3|5487.78|5487.18|18
1722424390000|2024-07-31 11:13:10|5487.9|5487.3|5488.03|5487.43|5488.03|5487.43|5487.9|5487.3|8
1722424400000|2024-07-31 11:13:20|5487.9|5487.3|5487.78|5487.18|5487.9|5487.3|5487.78|5487.18|39
1722424410000|2024-07-31 11:13:30|5488.03|5487.43|5488.03|5487.43|5488.15|5487.55|5488.03|5487.43|19
1722424420000|2024-07-31 11:13:40|5488.15|5487.55|5487.78|5487.18|5488.15|5487.55|5487.78|5487.18|63
1722424430000|2024-07-31 11:13:50|5488.03|5487.43|5487.78|5487.18|5488.03|5487.43|5487.78|5487.18|19
1722424440000|2024-07-31 11:14:00|5487.9|5487.3|5488.03|5487.43|5488.03|5487.43|5487.78|5487.18|28
1722424450000|2024-07-31 11:14:10|5487.9|5487.3|5487.9|5487.3|5487.9|5487.3|5487.78|5487.18|22
1722424460000|2024-07-31 11:14:20|5488.03|5487.43|5487.9|5487.3|5488.03|5487.43|5487.78|5487.18|18
1722424470000|2024-07-31 11:14:30|5488.03|5487.43|5487.9|5487.3|5488.03|5487.43|5487.9|5487.3|60
1722424480000|2024-07-31 11:14:40|5487.78|5487.18|5487.78|5487.18|5487.9|5487.3|5487.78|5487.18|10
1722424490000|2024-07-31 11:14:50|5487.65|5487.05|5487.78|5487.18|5487.78|5487.18|5487.53|5486.93|39
1722424500000|2024-07-31 11:15:00|5487.9|5487.3|5488.78|5488.18|5488.78|5488.18|5487.9|5487.3|130
1722424510000|2024-07-31 11:15:10|5488.9|5488.3|5488.53|5487.93|5489.03|5488.43|5488.53|5487.93|50
1722424520000|2024-07-31 11:15:20|5488.65|5488.05|5488.65|5488.05|5488.78|5488.18|5488.53|5487.93|24
1722424530000|2024-07-31 11:15:30|5488.53|5487.93|5488.78|5488.18|5488.78|5488.18|5488.53|5487.93|43
1722424540000|2024-07-31 11:15:40|5488.65|5488.05|5488.53|5487.93|5488.65|5488.05|5488.53|5487.93|20
1722424550000|2024-07-31 11:15:50|5488.4|5487.8|5488.28|5487.68|5488.53|5487.93|5488.28|5487.68|71
1722424560000|2024-07-31 11:16:00|5488.53|5487.93|5488.78|5488.18|5488.78|5488.18|5488.53|5487.93|23
1722424570000|2024-07-31 11:16:10|5488.9|5488.3|5489.15|5488.55|5489.28|5488.68|5488.9|5488.3|96
1722424580000|2024-07-31 11:16:20|5489.03|5488.43|5488.78|5488.18|5489.03|5488.43|5488.78|5488.18|77
1722424590000|2024-07-31 11:16:30|5489.03|5488.43|5488.9|5488.3|5489.03|5488.43|5488.9|5488.3|38
1722424600000|2024-07-31 11:16:40|5489.03|5488.43|5488.78|5488.18|5489.03|5488.43|5488.78|5488.18|32
1722424610000|2024-07-31 11:16:50|||||||||12
1722424620000|2024-07-31 11:17:00|5488.9|5488.3|5489.28|5488.68|5489.28|5488.68|5488.78|5488.18|85
1722424630000|2024-07-31 11:17:10|5489.15|5488.55|5489.03|5488.43|5489.15|5488.55|5488.78|5488.18|38
1722424640000|2024-07-31 11:17:20|5488.9|5488.3|5488.28|5487.68|5488.9|5488.3|5488.28|5487.68|67
1722424650000|2024-07-31 11:17:30|5488.15|5487.55|5488.28|5487.68|5488.28|5487.68|5488.03|5487.43|37
1722424660000|2024-07-31 11:17:40|5488.15|5487.55|5487.78|5487.18|5488.28|5487.68|5487.78|5487.18|49
1722424670000|2024-07-31 11:17:50|5487.53|5486.93|5487.78|5487.18|5487.78|5487.18|5487.53|5486.93|31
1722424680000|2024-07-31 11:18:00|5487.9|5487.3|5488.28|5487.68|5488.28|5487.68|5487.9|5487.3|74
1722424690000|2024-07-31 11:18:10|5488.4|5487.8|5488.4|5487.8|5488.53|5487.93|5488.28|5487.68|27
1722424700000|2024-07-31 11:18:20|5488.28|5487.68|5487.9|5487.3|5488.28|5487.68|5487.78|5487.18|63
1722424710000|2024-07-31 11:18:30|5488.03|5487.43|5488.15|5487.55|5488.28|5487.68|5488.03|5487.43|28
1722424720000|2024-07-31 11:18:40|5488.03|5487.43|5488.03|5487.43|5488.28|5487.68|5488.03|5487.43|25
1722424730000|2024-07-31 11:18:50|||||||||5
1722424740000|2024-07-31 11:19:00|5488.15|5487.55|5488.03|5487.43|5488.28|5487.68|5487.78|5487.18|108
1722424750000|2024-07-31 11:19:10|5487.78|5487.18|5488.03|5487.43|5488.03|5487.43|5487.78|5487.18|14
1722424760000|2024-07-31 11:19:20|5488.15|5487.55|5488.03|5487.43|5488.28|5487.68|5488.03|5487.43|18
1722424770000|2024-07-31 11:19:30|5488.15|5487.55|5488.28|5487.68|5488.28|5487.68|5488.03|5487.43|22
1722424780000|2024-07-31 11:19:40|5488.15|5487.55|5488.28|5487.68|5488.28|5487.68|5488.15|5487.55|31
1722424790000|2024-07-31 11:19:50|5488.15|5487.55|5488.53|5487.93|5488.53|5487.93|5488.15|5487.55|66
1722424800000|2024-07-31 11:20:00|5488.65|5488.05|5488.28|5487.68|5488.65|5488.05|5488.28|5487.68|63
1722424810000|2024-07-31 11:20:10|5488.53|5487.93|5488.53|5487.93|5488.53|5487.93|5488.53|5487.93|10
1722424820000|2024-07-31 11:20:20|5488.4|5487.8|5488.78|5488.18|5488.78|5488.18|5488.28|5487.68|57
1722424830000|2024-07-31 11:20:30|5489.03|5488.43|5489.03|5488.43|5489.03|5488.43|5488.78|5488.18|44
1722424840000|2024-07-31 11:20:40|5489.28|5488.68|5489.03|5488.43|5489.28|5488.68|5489.03|5488.43|22
1722424850000|2024-07-31 11:20:50|5489.15|5488.55|5489.28|5488.68|5489.28|5488.68|5488.78|5488.18|64
1722424860000|2024-07-31 11:21:00|5489.03|5488.43|5488.78|5488.18|5489.28|5488.68|5488.53|5487.93|97
1722424870000|2024-07-31 11:21:10|5488.9|5488.3|5489.03|5488.43|5489.03|5488.43|5488.78|5488.18|48
1722424880000|2024-07-31 11:21:20|5488.9|5488.3|5489.03|5488.43|5489.03|5488.43|5488.78|5488.18|102
1722424890000|2024-07-31 11:21:30|5488.78|5488.18|5489.53|5488.93|5489.53|5488.93|5488.78|5488.18|71
1722424900000|2024-07-31 11:21:40|5489.78|5489.18|5489.78|5489.18|5490.03|5489.43|5489.78|5489.18|66
1722424910000|2024-07-31 11:21:50|5489.65|5489.05|5489.28|5488.68|5489.65|5489.05|5489.28|5488.68|36
1722424920000|2024-07-31 11:22:00|5489.4|5488.8|5488.78|5488.18|5489.53|5488.93|5488.78|5488.18|70
1722424930000|2024-07-31 11:22:10|5488.65|5488.05|5488.28|5487.68|5488.65|5488.05|5488.28|5487.68|29
1722424940000|2024-07-31 11:22:20|5488.03|5487.43|5488.28|5487.68|5488.28|5487.68|5488.03|5487.43|72
1722424950000|2024-07-31 11:22:30|5488.4|5487.8|5488.53|5487.93|5488.53|5487.93|5488.28|5487.68|15
1722424960000|2024-07-31 11:22:40|5488.4|5487.8|5488.03|5487.43|5488.53|5487.93|5488.03|5487.43|57
1722424970000|2024-07-31 11:22:50|||||||||4
1722424980000|2024-07-31 11:23:00|5487.9|5487.3|5488.03|5487.43|5488.03|5487.43|5487.78|5487.18|82
1722424990000|2024-07-31 11:23:10|5487.78|5487.18|5487.78|5487.18|5488.03|5487.43|5487.65|5487.05|65
1722425000000|2024-07-31 11:23:20|5488.53|5487.93|5488.53|5487.93|5488.78|5488.18|5488.53|5487.93|351
1722425010000|2024-07-31 11:23:30|||||||||30
1722425020000|2024-07-31 11:23:40|5488.65|5488.05|5488.53|5487.93|5488.65|5488.05|5488.53|5487.93|42
1722425030000|2024-07-31 11:23:50|5488.65|5488.05|5488.53|5487.93|5488.65|5488.05|5488.53|5487.93|58
1722425040000|2024-07-31 11:24:00|||||||||58
1722425050000|2024-07-31 11:24:10|5488.78|5488.18|5489.03|5488.43|5489.03|5488.43|5488.78|5488.18|72
1722425060000|2024-07-31 11:24:20|5488.78|5488.18|5488.78|5488.18|5489.03|5488.43|5488.78|5488.18|123
1722425070000|2024-07-31 11:24:30|5488.9|5488.3|5489.03|5488.43|5489.03|5488.43|5488.9|5488.3|20
1722425080000|2024-07-31 11:24:40|||||||||27
1722425090000|2024-07-31 11:24:50|5489.28|5488.68|5489.78|5489.18|5489.78|5489.18|5489.28|5488.68|83
1722425100000|2024-07-31 11:25:00|5489.53|5488.93|5489.53|5488.93|5489.53|5488.93|5489.53|5488.93|59
1722425110000|2024-07-31 11:25:10|5489.28|5488.68|5489.28|5488.68|5489.28|5488.68|5489.28|5488.68|89
1722425120000|2024-07-31 11:25:20|5489.15|5488.55|5489.28|5488.68|5489.28|5488.68|5488.9|5488.3|85
1722425130000|2024-07-31 11:25:30|||||||||11
1722425140000|2024-07-31 11:25:40|5489.4|5488.8|5489.28|5488.68|5489.4|5488.8|5489.28|5488.68|36
1722425150000|2024-07-31 11:25:50|5489.4|5488.8|5489.28|5488.68|5489.4|5488.8|5489.28|5488.68|33
1722425160000|2024-07-31 11:26:00|5489.03|5488.43|5489.03|5488.43|5489.03|5488.43|5488.78|5488.18|25
1722425170000|2024-07-31 11:26:10|5489.15|5488.55|5489.03|5488.43|5489.15|5488.55|5489.03|5488.43|22
1722425180000|2024-07-31 11:26:20|5488.9|5488.3|5488.78|5488.18|5489.03|5488.43|5488.78|5488.18|15
1722425190000|2024-07-31 11:26:30|5488.9|5488.3|5489.03|5488.43|5489.03|5488.43|5488.78|5488.18|30
1722425200000|2024-07-31 11:26:40|5488.9|5488.3|5488.78|5488.18|5489.03|5488.43|5488.78|5488.18|54
1722425210000|2024-07-31 11:26:50|5488.9|5488.3|5488.78|5488.18|5489.03|5488.43|5488.78|5488.18|27
1722425220000|2024-07-31 11:27:00|5488.65|5488.05|5488.78|5488.18|5488.78|5488.18|5488.53|5487.93|65
1722425230000|2024-07-31 11:27:10|||||||||5
1722425240000|2024-07-31 11:27:20|5489.03|5488.43|5488.78|5488.18|5489.03|5488.43|5488.78|5488.18|19
1722425250000|2024-07-31 11:27:30|5489.03|5488.43|5488.78|5488.18|5489.03|5488.43|5488.78|5488.18|27
1722425260000|2024-07-31 11:27:40|5488.9|5488.3|5489.03|5488.43|5489.03|5488.43|5488.78|5488.18|24
1722425270000|2024-07-31 11:27:50|5488.9|5488.3|5488.9|5488.3|5488.9|5488.3|5488.9|5488.3|22
1722425280000|2024-07-31 11:28:00|5488.78|5488.18|5488.78|5488.18|5489.03|5488.43|5488.78|5488.18|27
1722425290000|2024-07-31 11:28:10|5488.65|5488.05|5488.53|5487.93|5488.78|5488.18|5488.53|5487.93|74
1722425300000|2024-07-31 11:28:20|5488.65|5488.05|5488.53|5487.93|5488.65|5488.05|5488.53|5487.93|23
1722425310000|2024-07-31 11:28:30|5488.78|5488.18|5488.53|5487.93|5488.78|5488.18|5488.53|5487.93|61
1722425320000|2024-07-31 11:28:40|5488.78|5488.18|5488.53|5487.93|5488.78|5488.18|5488.53|5487.93|77
1722425330000|2024-07-31 11:28:50|5488.78|5488.18|5489.03|5488.43|5489.03|5488.43|5488.78|5488.18|26
1722425340000|2024-07-31 11:29:00|5489.15|5488.55|5488.9|5488.3|5489.28|5488.68|5488.78|5488.18|38
1722425350000|2024-07-31 11:29:10|5488.78|5488.18|5488.9|5488.3|5489.03|5488.43|5488.78|5488.18|38
1722425360000|2024-07-31 11:29:20|5489.03|5488.43|5489.03|5488.43|5489.03|5488.43|5489.03|5488.43|6
1722425370000|2024-07-31 11:29:30|5489.15|5488.55|5489.03|5488.43|5489.15|5488.55|5489.03|5488.43|34
1722425380000|2024-07-31 11:29:40|5488.78|5488.18|5488.78|5488.18|5488.78|5488.18|5488.78|5488.18|19
1722425390000|2024-07-31 11:29:50|5488.9|5488.3|5488.78|5488.18|5488.9|5488.3|5488.78|5488.18|42
1722425400000|2024-07-31 11:30:00|5488.9|5488.3|5487.53|5486.93|5488.9|5488.3|5487.53|5486.93|341
1722425410000|2024-07-31 11:30:10|5487.78|5487.18|5488.03|5487.43|5488.03|5487.43|5487.4|5486.8|178
1722425420000|2024-07-31 11:30:20|5488.28|5487.68|5488.28|5487.68|5488.28|5487.68|5488.28|5487.68|39
1722425430000|2024-07-31 11:30:30|5488.03|5487.43|5488.03|5487.43|5488.03|5487.43|5487.9|5487.3|32
1722425440000|2024-07-31 11:30:40|5487.9|5487.3|5487.78|5487.18|5488.03|5487.43|5487.78|5487.18|23
1722425450000|2024-07-31 11:30:50|5488.03|5487.43|5488.03|5487.43|5488.03|5487.43|5487.78|5487.18|24
1722425460000|2024-07-31 11:31:00|5487.9|5487.3|5488.03|5487.43|5488.03|5487.43|5487.53|5486.93|87
1722425470000|2024-07-31 11:31:10|5487.9|5487.3|5487.53|5486.93|5487.9|5487.3|5487.53|5486.93|79
1722425480000|2024-07-31 11:31:20|5487.4|5486.8|5487.53|5486.93|5487.65|5487.05|5487.4|5486.8|158
1722425490000|2024-07-31 11:31:30|5487.4|5486.8|5487.78|5487.18|5487.78|5487.18|5487.4|5486.8|86
1722425500000|2024-07-31 11:31:40|5487.9|5487.3|5487.78|5487.18|5487.9|5487.3|5487.78|5487.18|25
1722425510000|2024-07-31 11:31:50|5487.9|5487.3|5487.78|5487.18|5487.9|5487.3|5487.78|5487.18|15
1722425520000|2024-07-31 11:32:00|5487.9|5487.3|5488.03|5487.43|5488.28|5487.68|5487.78|5487.18|111
1722425530000|2024-07-31 11:32:10|5487.9|5487.3|5487.53|5486.93|5487.9|5487.3|5487.53|5486.93|75
1722425540000|2024-07-31 11:32:20|5488.03|5487.43|5488.03|5487.43|5488.03|5487.43|5488.03|5487.43|46
1722425550000|2024-07-31 11:32:30|5488.15|5487.55|5488.03|5487.43|5488.28|5487.68|5488.03|5487.43|26
1722425560000|2024-07-31 11:32:40|5488.15|5487.55|5487.78|5487.18|5488.15|5487.55|5487.78|5487.18|25
1722425570000|2024-07-31 11:32:50|5487.53|5486.93|5487.78|5487.18|5487.78|5487.18|5487.53|5486.93|30
1722425580000|2024-07-31 11:33:00|5487.65|5487.05|5487.53|5486.93|5487.65|5487.05|5487.53|5486.93|15
1722425590000|2024-07-31 11:33:10|5487.65|5487.05|5487.78|5487.18|5487.78|5487.18|5487.65|5487.05|34
1722425600000|2024-07-31 11:33:20|5487.65|5487.05|5487.53|5486.93|5487.65|5487.05|5487.53|5486.93|17
1722425610000|2024-07-31 11:33:30|5487.28|5486.68|5487.53|5486.93|5487.53|5486.93|5487.28|5486.68|38
1722425620000|2024-07-31 11:33:40|5487.28|5486.68|5487.53|5486.93|5487.53|5486.93|5487.28|5486.68|71
1722425630000|2024-07-31 11:33:50|5487.4|5486.8|5487.53|5486.93|5487.53|5486.93|5487.28|5486.68|149
1722425640000|2024-07-31 11:34:00|5487.28|5486.68|5487.28|5486.68|5487.28|5486.68|5487.28|5486.68|44
1722425650000|2024-07-31 11:34:10|5487.53|5486.93|5487.28|5486.68|5487.53|5486.93|5487.28|5486.68|73
1722425660000|2024-07-31 11:34:20|||||||||43
1722425670000|2024-07-31 11:34:30|5487.15|5486.55|5487.28|5486.68|5487.28|5486.68|5487.15|5486.55|109
1722425680000|2024-07-31 11:34:40|5487.4|5486.8|5487.53|5486.93|5487.53|5486.93|5487.28|5486.68|36
1722425690000|2024-07-31 11:34:50|5487.4|5486.8|5487.28|5486.68|5487.4|5486.8|5487.28|5486.68|12
1722425700000|2024-07-31 11:35:00|||||||||8
1722425710000|2024-07-31 11:35:10|5487.53|5486.93|5487.53|5486.93|5487.78|5487.18|5487.53|5486.93|114
1722425720000|2024-07-31 11:35:20|5487.28|5486.68|5487.28|5486.68|5487.28|5486.68|5487.03|5486.43|82
1722425730000|2024-07-31 11:35:30|5487.53|5486.93|5487.28|5486.68|5487.53|5486.93|5487.28|5486.68|30
1722425740000|2024-07-31 11:35:40|5487.15|5486.55|5487.28|5486.68|5487.53|5486.93|5487.15|5486.55|56
1722425750000|2024-07-31 11:35:50|5487.53|5486.93|5487.78|5487.18|5488.03|5487.43|5487.53|5486.93|45
1722425760000|2024-07-31 11:36:00|5487.53|5486.93|5487.78|5487.18|5487.78|5487.18|5487.53|5486.93|27
1722425770000|2024-07-31 11:36:10|5487.53|5486.93|5487.53|5486.93|5487.53|5486.93|5487.53|5486.93|13
1722425780000|2024-07-31 11:36:20|5487.65|5487.05|5488.03|5487.43|5488.03|5487.43|5487.65|5487.05|69
1722425790000|2024-07-31 11:36:30|5488.15|5487.55|5488.03|5487.43|5488.15|5487.55|5488.03|5487.43|36
1722425800000|2024-07-31 11:36:40|5488.15|5487.55|5488.28|5487.68|5488.53|5487.93|5488.03|5487.43|49
1722425810000|2024-07-31 11:36:50|5488.03|5487.43|5488.03|5487.43|5488.28|5487.68|5488.03|5487.43|98
1722425820000|2024-07-31 11:37:00|5488.28|5487.68|5488.03|5487.43|5488.28|5487.68|5488.03|5487.43|27
1722425830000|2024-07-31 11:37:10|5487.78|5487.18|5487.53|5486.93|5487.78|5487.18|5487.53|5486.93|41
1722425840000|2024-07-31 11:37:20|5487.4|5486.8|5487.28|5486.68|5487.53|5486.93|5487.28|5486.68|53
1722425850000|2024-07-31 11:37:30|5487.03|5486.43|5487.53|5486.93|5487.53|5486.93|5487.03|5486.43|61
1722425860000|2024-07-31 11:37:40|5487.4|5486.8|5487.03|5486.43|5487.53|5486.93|5487.03|5486.43|87
1722425870000|2024-07-31 11:37:50|5487.15|5486.55|5487.03|5486.43|5487.28|5486.68|5487.03|5486.43|18
1722425880000|2024-07-31 11:38:00|5487.28|5486.68|5487.53|5486.93|5487.53|5486.93|5487.28|5486.68|44
1722425890000|2024-07-31 11:38:10|5487.4|5486.8|5487.28|5486.68|5487.4|5486.8|5487.28|5486.68|46
1722425900000|2024-07-31 11:38:20|5487.4|5486.8|5487.28|5486.68|5487.4|5486.8|5487.28|5486.68|30
1722425910000|2024-07-31 11:38:30|5487.03|5486.43|5487.28|5486.68|5487.28|5486.68|5487.03|5486.43|129
1722425920000|2024-07-31 11:38:40|5487.4|5486.8|5487.4|5486.8|5487.4|5486.8|5487.4|5486.8|32
1722425930000|2024-07-31 11:38:50|5487.28|5486.68|5486.78|5486.18|5487.4|5486.8|5486.78|5486.18|29
1722425940000|2024-07-31 11:39:00|||||||||73
1722425950000|2024-07-31 11:39:10|5486.9|5486.3|5487.03|5486.43|5487.03|5486.43|5486.9|5486.3|12
1722425960000|2024-07-31 11:39:20|5486.9|5486.3|5487.28|5486.68|5487.28|5486.68|5486.9|5486.3|133
1722425970000|2024-07-31 11:39:30|5487.15|5486.55|5487.15|5486.55|5487.15|5486.55|5487.03|5486.43|35
1722425980000|2024-07-31 11:39:40|5487.28|5486.68|5487.28|5486.68|5487.28|5486.68|5487.28|5486.68|19
1722425990000|2024-07-31 11:39:50|||||||||7
1722426000000|2024-07-31 11:40:00|5487.15|5486.55|5487.03|5486.43|5487.53|5486.93|5487.03|5486.43|67
1722426010000|2024-07-31 11:40:10|5486.9|5486.3|5487.28|5486.68|5487.28|5486.68|5486.9|5486.3|111
1722426020000|2024-07-31 11:40:20|5487.4|5486.8|5488.03|5487.43|5488.03|5487.43|5487.4|5486.8|90
1722426030000|2024-07-31 11:40:30|5487.78|5487.18|5487.78|5487.18|5487.78|5487.18|5487.78|5487.18|87
1722426040000|2024-07-31 11:40:40|5488.03|5487.43|5488.03|5487.43|5488.03|5487.43|5487.9|5487.3|120
1722426050000|2024-07-31 11:40:50|5487.78|5487.18|5488.03|5487.43|5488.03|5487.43|5487.78|5487.18|42
1722426060000|2024-07-31 11:41:00|5487.78|5487.18|5488.28|5487.68|5488.28|5487.68|5487.78|5487.18|61
1722426070000|2024-07-31 11:41:10|5488.4|5487.8|5488.53|5487.93|5488.53|5487.93|5488.28|5487.68|57
1722426080000|2024-07-31 11:41:20|5488.4|5487.8|5488.78|5488.18|5488.78|5488.18|5488.28|5487.68|48
1722426090000|2024-07-31 11:41:30|5488.53|5487.93|5488.78|5488.18|5488.78|5488.18|5488.53|5487.93|16
1722426100000|2024-07-31 11:41:40|5488.9|5488.3|5488.53|5487.93|5489.03|5488.43|5488.53|5487.93|119
1722426110000|2024-07-31 11:41:50|5488.65|5488.05|5488.78|5488.18|5488.78|5488.18|5488.65|5488.05|66
1722426120000|2024-07-31 11:42:00|5488.65|5488.05|5488.53|5487.93|5488.78|5488.18|5488.53|5487.93|52
1722426130000|2024-07-31 11:42:10|5488.78|5488.18|5488.78|5488.18|5488.78|5488.18|5488.53|5487.93|47
1722426140000|2024-07-31 11:42:20|5488.53|5487.93|5488.53|5487.93|5488.53|5487.93|5488.53|5487.93|2
1722426150000|2024-07-31 11:42:30|5488.78|5488.18|5488.78|5488.18|5488.78|5488.18|5488.53|5487.93|31
1722426160000|2024-07-31 11:42:40|5488.65|5488.05|5488.53|5487.93|5488.65|5488.05|5488.4|5487.8|50
1722426170000|2024-07-31 11:42:50|5488.28|5487.68|5488.53|5487.93|5488.53|5487.93|5488.28|5487.68|17
1722426180000|2024-07-31 11:43:00|5488.03|5487.43|5488.03|5487.43|5488.03|5487.43|5488.03|5487.43|41
1722426190000|2024-07-31 11:43:10|5487.9|5487.3|5488.28|5487.68|5488.4|5487.8|5487.9|5487.3|77
1722426200000|2024-07-31 11:43:20|5488.4|5487.8|5488.53|5487.93|5489.03|5488.43|5488.4|5487.8|124
1722426210000|2024-07-31 11:43:30|5488.78|5488.18|5488.78|5488.18|5489.03|5488.43|5488.65|5488.05|167
1722426220000|2024-07-31 11:43:40|5489.03|5488.43|5489.03|5488.43|5489.03|5488.43|5489.03|5488.43|45
1722426230000|2024-07-31 11:43:50|5488.78|5488.18|5489.03|5488.43|5489.03|5488.43|5488.78|5488.18|19
1722426240000|2024-07-31 11:44:00|5488.9|5488.3|5489.03|5488.43|5489.03|5488.43|5488.78|5488.18|21
1722426250000|2024-07-31 11:44:10|5488.9|5488.3|5489.03|5488.43|5489.03|5488.43|5488.78|5488.18|36
1722426260000|2024-07-31 11:44:20|||||||||5
1722426270000|2024-07-31 11:44:30|5488.78|5488.18|5488.78|5488.18|5488.9|5488.3|5488.53|5487.93|82
1722426280000|2024-07-31 11:44:40|5488.9|5488.3|5489.03|5488.43|5489.03|5488.43|5488.78|5488.18|21
1722426290000|2024-07-31 11:44:50|5489.15|5488.55|5489.28|5488.68|5489.28|5488.68|5489.03|5488.43|14
1722426300000|2024-07-31 11:45:00|5489.4|5488.8|5489.53|5488.93|5489.53|5488.93|5489.4|5488.8|50
1722426310000|2024-07-31 11:45:10|||||||||18
1722426320000|2024-07-31 11:45:20|5489.28|5488.68|5489.28|5488.68|5489.28|5488.68|5489.28|5488.68|39
1722426330000|2024-07-31 11:45:30|5489.15|5488.55|5489.03|5488.43|5489.15|5488.55|5489.03|5488.43|29
1722426340000|2024-07-31 11:45:40|5488.9|5488.3|5488.78|5488.18|5488.9|5488.3|5488.78|5488.18|24
1722426350000|2024-07-31 11:45:50|5488.9|5488.3|5488.78|5488.18|5489.03|5488.43|5488.78|5488.18|39
1722426360000|2024-07-31 11:46:00|5488.53|5487.93|5488.28|5487.68|5488.53|5487.93|5488.03|5487.43|129
1722426370000|2024-07-31 11:46:10|5488.15|5487.55|5488.28|5487.68|5488.28|5487.68|5488.03|5487.43|45
1722426380000|2024-07-31 11:46:20|5488.4|5487.8|5488.53|5487.93|5488.53|5487.93|5488.4|5487.8|25
1722426390000|2024-07-31 11:46:30|5488.65|5488.05|5488.78|5488.18|5488.78|5488.18|5488.65|5488.05|11
1722426400000|2024-07-31 11:46:40|5488.65|5488.05|5488.53|5487.93|5488.78|5488.18|5488.53|5487.93|166
1722426410000|2024-07-31 11:46:50|5488.78|5488.18|5488.53|5487.93|5488.78|5488.18|5488.53|5487.93|27
1722426420000|2024-07-31 11:47:00|5488.65|5488.05|5489.03|5488.43|5489.03|5488.43|5488.65|5488.05|61
1722426430000|2024-07-31 11:47:10|5489.15|5488.55|5489.03|5488.43|5489.15|5488.55|5489.03|5488.43|95
1722426440000|2024-07-31 11:47:20|5488.78|5488.18|5488.78|5488.18|5488.9|5488.3|5488.78|5488.18|28
1722426450000|2024-07-31 11:47:30|5488.65|5488.05|5488.53|5487.93|5488.65|5488.05|5488.28|5487.68|88
1722426460000|2024-07-31 11:47:40|5488.78|5488.18|5488.78|5488.18|5488.78|5488.18|5488.53|5487.93|35
1722426470000|2024-07-31 11:47:50|||||||||4
1722426480000|2024-07-31 11:48:00|5488.53|5487.93|5488.78|5488.18|5488.78|5488.18|5488.53|5487.93|63
1722426490000|2024-07-31 11:48:10|5488.65|5488.05|5489.03|5488.43|5489.03|5488.43|5488.65|5488.05|29
1722426500000|2024-07-31 11:48:20|5489.15|5488.55|5489.03|5488.43|5489.15|5488.55|5489.03|5488.43|49
1722426510000|2024-07-31 11:48:30|5489.15|5488.55|5489.28|5488.68|5489.28|5488.68|5489.03|5488.43|24
1722426520000|2024-07-31 11:48:40|5489.15|5488.55|5489.28|5488.68|5489.28|5488.68|5489.15|5488.55|17
1722426530000|2024-07-31 11:48:50|5489.15|5488.55|5490.03|5489.43|5490.03|5489.43|5489.15|5488.55|179
1722426540000|2024-07-31 11:49:00|5490.28|5489.68|5490.78|5490.18|5490.78|5490.18|5490.15|5489.55|203
1722426550000|2024-07-31 11:49:10|5491.03|5490.43|5491.03|5490.43|5491.03|5490.43|5491.03|5490.43|157
1722426560000|2024-07-31 11:49:20|5490.9|5490.3|5491.78|5491.18|5491.78|5491.18|5490.78|5490.18|494
1722426570000|2024-07-31 11:49:30|5491.65|5491.05|5491.53|5490.93|5491.65|5491.05|5491.4|5490.8|130
1722426580000|2024-07-31 11:49:40|5491.65|5491.05|5491.4|5490.8|5491.78|5491.18|5491.28|5490.68|79
1722426590000|2024-07-31 11:49:50|5491.53|5490.93|5491.53|5490.93|5491.53|5490.93|5491.28|5490.68|82
1722426600000|2024-07-31 11:50:00|5491.78|5491.18|5491.78|5491.18|5491.78|5491.18|5491.78|5491.18|34
1722426610000|2024-07-31 11:50:10|||||||||3
1722426620000|2024-07-31 11:50:20|5492.03|5491.43|5493.03|5492.43|5493.03|5492.43|5491.78|5491.18|263
1722426630000|2024-07-31 11:50:30|5492.78|5492.18|5492.78|5492.18|5492.78|5492.18|5492.78|5492.18|35
1722426640000|2024-07-31 11:50:40|5492.65|5492.05|5492.53|5491.93|5492.65|5492.05|5492.53|5491.93|100
1722426650000|2024-07-31 11:50:50|5492.28|5491.68|5492.9|5492.3|5492.9|5492.3|5492.28|5491.68|117
1722426660000|2024-07-31 11:51:00|5492.78|5492.18|5492.4|5491.8|5492.78|5492.18|5492.28|5491.68|137
1722426670000|2024-07-31 11:51:10|5492.53|5491.93|5492.53|5491.93|5492.53|5491.93|5492.53|5491.93|9
1722426680000|2024-07-31 11:51:20|5492.4|5491.8|5492.53|5491.93|5492.53|5491.93|5492.4|5491.8|28
1722426690000|2024-07-31 11:51:30|5492.78|5492.18|5492.28|5491.68|5492.78|5492.18|5492.28|5491.68|101
1722426700000|2024-07-31 11:51:40|5492.53|5491.93|5492.03|5491.43|5492.53|5491.93|5492.03|5491.43|97
1722426710000|2024-07-31 11:51:50|5491.9|5491.3|5492.03|5491.43|5492.15|5491.55|5491.78|5491.18|106
1722426720000|2024-07-31 11:52:00|5492.28|5491.68|5492.28|5491.68|5492.28|5491.68|5492.03|5491.43|41
1722426730000|2024-07-31 11:52:10|5492.4|5491.8|5492.28|5491.68|5492.53|5491.93|5492.28|5491.68|28
1722426740000|2024-07-31 11:52:20|5492.53|5491.93|5491.9|5491.3|5492.53|5491.93|5491.78|5491.18|74
1722426750000|2024-07-31 11:52:30|5491.78|5491.18|5491.78|5491.18|5492.03|5491.43|5491.78|5491.18|70
1722426760000|2024-07-31 11:52:40|5491.9|5491.3|5491.78|5491.18|5492.03|5491.43|5491.78|5491.18|80
1722426770000|2024-07-31 11:52:50|5491.53|5490.93|5491.53|5490.93|5491.78|5491.18|5491.53|5490.93|84
1722426780000|2024-07-31 11:53:00|5491.65|5491.05|5491.78|5491.18|5491.78|5491.18|5491.65|5491.05|63
1722426790000|2024-07-31 11:53:10|5491.65|5491.05|5491.78|5491.18|5491.78|5491.18|5491.53|5490.93|16
1722426800000|2024-07-31 11:53:20|5491.53|5490.93|5491.53|5490.93|5491.78|5491.18|5491.53|5490.93|45
1722426810000|2024-07-31 11:53:30|||||||||5
1722426820000|2024-07-31 11:53:40|5491.65|5491.05|5491.53|5490.93|5491.65|5491.05|5491.53|5490.93|22
1722426830000|2024-07-31 11:53:50|5491.28|5490.68|5491.28|5490.68|5491.28|5490.68|5491.28|5490.68|69
1722426840000|2024-07-31 11:54:00|5491.03|5490.43|5491.28|5490.68|5491.28|5490.68|5491.03|5490.43|22
1722426850000|2024-07-31 11:54:10|5491.15|5490.55|5491.03|5490.43|5491.15|5490.55|5491.03|5490.43|37
1722426860000|2024-07-31 11:54:20|5491.28|5490.68|5491.03|5490.43|5491.28|5490.68|5491.03|5490.43|43
1722426870000|2024-07-31 11:54:30|5491.15|5490.55|5491.03|5490.43|5491.28|5490.68|5491.03|5490.43|68
1722426880000|2024-07-31 11:54:40|5491.28|5490.68|5491.28|5490.68|5491.28|5490.68|5491.03|5490.43|55
1722426890000|2024-07-31 11:54:50|5491.4|5490.8|5491.53|5490.93|5491.65|5491.05|5491.4|5490.8|59
1722426900000|2024-07-31 11:55:00|5491.4|5490.8|5491.28|5490.68|5491.53|5490.93|5491.03|5490.43|77
1722426910000|2024-07-31 11:55:10|5491.4|5490.8|5492.03|5491.43|5492.03|5491.43|5491.28|5490.68|86
1722426920000|2024-07-31 11:55:20|5491.9|5491.3|5492.65|5492.05|5492.78|5492.18|5491.9|5491.3|191
1722426930000|2024-07-31 11:55:30|5492.53|5491.93|5492.03|5491.43|5492.53|5491.93|5492.03|5491.43|74
1722426940000|2024-07-31 11:55:40|5492.28|5491.68|5492.28|5491.68|5492.28|5491.68|5492.28|5491.68|18
1722426950000|2024-07-31 11:55:50|5492.15|5491.55|5492.03|5491.43|5492.28|5491.68|5492.03|5491.43|38
1722426960000|2024-07-31 11:56:00|5492.15|5491.55|5492.28|5491.68|5492.28|5491.68|5492.03|5491.43|28
1722426970000|2024-07-31 11:56:10|5492.15|5491.55|5492.03|5491.43|5492.15|5491.55|5492.03|5491.43|63
1722426980000|2024-07-31 11:56:20|5492.28|5491.68|5491.78|5491.18|5492.28|5491.68|5491.78|5491.18|55
1722426990000|2024-07-31 11:56:30|5491.53|5490.93|5491.53|5490.93|5491.53|5490.93|5491.53|5490.93|28
1722427000000|2024-07-31 11:56:40|5491.4|5490.8|5491.03|5490.43|5491.4|5490.8|5491.03|5490.43|65
1722427010000|2024-07-31 11:56:50|5491.28|5490.68|5491.28|5490.68|5491.28|5490.68|5490.78|5490.18|111
1722427020000|2024-07-31 11:57:00|5491.03|5490.43|5490.78|5490.18|5491.03|5490.43|5490.78|5490.18|63
1722427030000|2024-07-31 11:57:10|5491.03|5490.43|5490.78|5490.18|5491.03|5490.43|5490.78|5490.18|52
1722427040000|2024-07-31 11:57:20|5491.03|5490.43|5490.78|5490.18|5491.03|5490.43|5490.78|5490.18|35
1722427050000|2024-07-31 11:57:30|5491.03|5490.43|5491.03|5490.43|5491.03|5490.43|5490.78|5490.18|56
1722427060000|2024-07-31 11:57:40|||||||||10
1722427070000|2024-07-31 11:57:50|5490.78|5490.18|5490.78|5490.18|5490.78|5490.18|5490.53|5489.93|59
1722427080000|2024-07-31 11:58:00|5490.65|5490.05|5490.78|5490.18|5490.78|5490.18|5490.65|5490.05|23
1722427090000|2024-07-31 11:58:10|||||||||14
1722427100000|2024-07-31 11:58:20|5490.65|5490.05|5490.53|5489.93|5490.78|5490.18|5490.53|5489.93|81
1722427110000|2024-07-31 11:58:30|5490.4|5489.8|5490.28|5489.68|5490.4|5489.8|5490.28|5489.68|39
1722427120000|2024-07-31 11:58:40|5490.03|5489.43|5490.28|5489.68|5490.28|5489.68|5490.03|5489.43|39
1722427130000|2024-07-31 11:58:50|||||||||11
1722427140000|2024-07-31 11:59:00|5490.4|5489.8|5490.53|5489.93|5490.53|5489.93|5490.4|5489.8|27
1722427150000|2024-07-31 11:59:10|5490.65|5490.05|5490.78|5490.18|5490.9|5490.3|5490.65|5490.05|78
1722427160000|2024-07-31 11:59:20|5490.53|5489.93|5490.53|5489.93|5490.53|5489.93|5490.28|5489.68|95
1722427170000|2024-07-31 11:59:30|5490.4|5489.8|5490.28|5489.68|5490.4|5489.8|5490.15|5489.55|29
1722427180000|2024-07-31 11:59:40|5490.15|5489.55|5490.4|5489.8|5490.53|5489.93|5490.15|5489.55|57
1722427190000|2024-07-31 11:59:50|5490.28|5489.68|5490.03|5489.43|5490.28|5489.68|5490.03|5489.43|11
1722427200000|2024-07-31 12:00:00|5490.53|5489.93|5490.28|5489.68|5490.78|5490.18|5490.28|5489.68|204
1722427210000|2024-07-31 12:00:10|5490.15|5489.55|5490.28|5489.68|5490.53|5489.93|5490.03|5489.43|86
1722427220000|2024-07-31 12:00:20|5490.4|5489.8|5490.28|5489.68|5490.53|5489.93|5490.28|5489.68|38
1722427230000|2024-07-31 12:00:30|5490.03|5489.43|5490.03|5489.43|5490.03|5489.43|5489.9|5489.3|44
1722427240000|2024-07-31 12:00:40|5490.28|5489.68|5490.03|5489.43|5490.28|5489.68|5490.03|5489.43|50
1722427250000|2024-07-31 12:00:50|5489.78|5489.18|5489.53|5488.93|5489.78|5489.18|5489.53|5488.93|118
1722427260000|2024-07-31 12:01:00|5489.28|5488.68|5488.78|5488.18|5489.28|5488.68|5488.78|5488.18|107
1722427270000|2024-07-31 12:01:10|5488.53|5487.93|5488.78|5488.18|5488.78|5488.18|5488.53|5487.93|126
1722427280000|2024-07-31 12:01:20|5488.9|5488.3|5489.28|5488.68|5489.28|5488.68|5488.9|5488.3|93
1722427290000|2024-07-31 12:01:30|5489.15|5488.55|5489.28|5488.68|5489.28|5488.68|5489.15|5488.55|28
1722427300000|2024-07-31 12:01:40|5489.03|5488.43|5489.03|5488.43|5489.03|5488.43|5488.78|5488.18|174
1722427310000|2024-07-31 12:01:50|5489.28|5488.68|5489.53|5488.93|5489.53|5488.93|5489.28|5488.68|279
1722427320000|2024-07-31 12:02:00|5489.4|5488.8|5489.28|5488.68|5489.53|5488.93|5489.28|5488.68|61
1722427330000|2024-07-31 12:02:10|5489.03|5488.43|5489.28|5488.68|5489.28|5488.68|5488.78|5488.18|89
1722427340000|2024-07-31 12:02:20|5489.53|5488.93|5489.53|5488.93|5489.65|5489.05|5489.53|5488.93|17
1722427350000|2024-07-31 12:02:30|5489.65|5489.05|5490.28|5489.68|5490.28|5489.68|5489.65|5489.05|63
1722427360000|2024-07-31 12:02:40|||||||||80
1722427370000|2024-07-31 12:02:50|5490.4|5489.8|5490.28|5489.68|5490.53|5489.93|5490.28|5489.68|66
1722427380000|2024-07-31 12:03:00|5490.03|5489.43|5490.78|5490.18|5490.78|5490.18|5490.03|5489.43|46
1722427390000|2024-07-31 12:03:10|5490.53|5489.93|5490.78|5490.18|5490.78|5490.18|5490.53|5489.93|86
1722427400000|2024-07-31 12:03:20|5490.65|5490.05|5490.78|5490.18|5491.03|5490.43|5490.53|5489.93|116
1722427410000|2024-07-31 12:03:30|5490.9|5490.3|5490.78|5490.18|5491.03|5490.43|5490.78|5490.18|18
1722427420000|2024-07-31 12:03:40|5490.9|5490.3|5491.03|5490.43|5491.28|5490.68|5490.78|5490.18|61
1722427430000|2024-07-31 12:03:50|5491.28|5490.68|5491.03|5490.43|5491.28|5490.68|5490.9|5490.3|58
1722427440000|2024-07-31 12:04:00|5491.15|5490.55|5491.28|5490.68|5491.28|5490.68|5491.15|5490.55|37
1722427450000|2024-07-31 12:04:10|5491.15|5490.55|5491.28|5490.68|5491.28|5490.68|5491.03|5490.43|41
1722427460000|2024-07-31 12:04:20|5491.4|5490.8|5491.28|5490.68|5491.53|5490.93|5491.28|5490.68|104
1722427470000|2024-07-31 12:04:30|5491.03|5490.43|5491.03|5490.43|5491.03|5490.43|5491.03|5490.43|18
1722427480000|2024-07-31 12:04:40|||||||||8
1722427490000|2024-07-31 12:04:50|5491.28|5490.68|5491.28|5490.68|5491.28|5490.68|5491.28|5490.68|23
1722427500000|2024-07-31 12:05:00|5491.03|5490.43|5490.78|5490.18|5491.03|5490.43|5490.53|5489.93|161
1722427510000|2024-07-31 12:05:10|5490.65|5490.05|5490.78|5490.18|5490.78|5490.18|5490.53|5489.93|61
1722427520000|2024-07-31 12:05:20|5490.65|5490.05|5490.53|5489.93|5490.65|5490.05|5490.53|5489.93|32
1722427530000|2024-07-31 12:05:30|5490.4|5489.8|5491.03|5490.43|5491.03|5490.43|5490.28|5489.68|44
1722427540000|2024-07-31 12:05:40|5490.9|5490.3|5490.78|5490.18|5491.03|5490.43|5490.78|5490.18|60
1722427550000|2024-07-31 12:05:50|5490.9|5490.3|5491.28|5490.68|5491.4|5490.8|5490.9|5490.3|48
1722427560000|2024-07-31 12:06:00|5491.03|5490.43|5491.28|5490.68|5491.53|5490.93|5491.03|5490.43|84
1722427570000|2024-07-31 12:06:10|5491.4|5490.8|5491.78|5491.18|5491.78|5491.18|5491.4|5490.8|45
1722427580000|2024-07-31 12:06:20|5491.65|5491.05|5491.53|5490.93|5491.65|5491.05|5491.53|5490.93|71
1722427590000|2024-07-31 12:06:30|5491.65|5491.05|5491.03|5490.43|5491.78|5491.18|5491.03|5490.43|67
1722427600000|2024-07-31 12:06:40|5490.9|5490.3|5491.03|5490.43|5491.03|5490.43|5490.78|5490.18|72
1722427610000|2024-07-31 12:06:50|5491.15|5490.55|5491.28|5490.68|5491.28|5490.68|5491.15|5490.55|29
1722427620000|2024-07-31 12:07:00|5491.15|5490.55|5491.03|5490.43|5491.28|5490.68|5491.03|5490.43|89
1722427630000|2024-07-31 12:07:10|5490.9|5490.3|5490.53|5489.93|5490.9|5490.3|5490.53|5489.93|41
1722427640000|2024-07-31 12:07:20|5490.78|5490.18|5490.78|5490.18|5490.78|5490.18|5490.78|5490.18|37
1722427650000|2024-07-31 12:07:30|5490.65|5490.05|5490.78|5490.18|5490.78|5490.18|5490.65|5490.05|42
1722427660000|2024-07-31 12:07:40|5490.53|5489.93|5490.78|5490.18|5490.78|5490.18|5490.53|5489.93|78
1722427670000|2024-07-31 12:07:50|5491.03|5490.43|5491.03|5490.43|5491.03|5490.43|5491.03|5490.43|40
1722427680000|2024-07-31 12:08:00|5490.9|5490.3|5491.28|5490.68|5491.28|5490.68|5490.9|5490.3|34
1722427690000|2024-07-31 12:08:10|5491.03|5490.43|5491.28|5490.68|5491.28|5490.68|5491.03|5490.43|28
1722427700000|2024-07-31 12:08:20|5491.53|5490.93|5491.53|5490.93|5491.65|5491.05|5491.4|5490.8|51
1722427710000|2024-07-31 12:08:30|5491.65|5491.05|5491.28|5490.68|5491.65|5491.05|5491.28|5490.68|27
1722427720000|2024-07-31 12:08:40|5491.03|5490.43|5491.03|5490.43|5491.03|5490.43|5491.03|5490.43|16
1722427730000|2024-07-31 12:08:50|5491.28|5490.68|5491.03|5490.43|5491.53|5490.93|5491.03|5490.43|79
1722427740000|2024-07-31 12:09:00|5491.15|5490.55|5491.03|5490.43|5491.28|5490.68|5491.03|5490.43|35
1722427750000|2024-07-31 12:09:10|5491.28|5490.68|5491.28|5490.68|5491.28|5490.68|5491.15|5490.55|43
1722427760000|2024-07-31 12:09:20|5491.15|5490.55|5491.28|5490.68|5491.28|5490.68|5491.15|5490.55|11
1722427770000|2024-07-31 12:09:30|5491.03|5490.43|5491.03|5490.43|5491.03|5490.43|5491.03|5490.43|45
1722427780000|2024-07-31 12:09:40|5491.15|5490.55|5491.53|5490.93|5491.53|5490.93|5491.03|5490.43|103
1722427790000|2024-07-31 12:09:50|||||||||8
1722427800000|2024-07-31 12:10:00|5491.78|5491.18|5491.53|5490.93|5491.78|5491.18|5491.53|5490.93|57
1722427810000|2024-07-31 12:10:10|5491.65|5491.05|5491.78|5491.18|5491.78|5491.18|5491.65|5491.05|11
1722427820000|2024-07-31 12:10:20|5491.9|5491.3|5492.03|5491.43|5492.03|5491.43|5491.78|5491.18|74
1722427830000|2024-07-31 12:10:30|5492.28|5491.68|5492.28|5491.68|5492.28|5491.68|5492.28|5491.68|84
1722427840000|2024-07-31 12:10:40|5492.15|5491.55|5492.03|5491.43|5492.15|5491.55|5492.03|5491.43|70
1722427850000|2024-07-31 12:10:50|5492.15|5491.55|5492.28|5491.68|5492.53|5491.93|5492.03|5491.43|86
1722427860000|2024-07-31 12:11:00|5492.53|5491.93|5492.28|5491.68|5492.53|5491.93|5492.28|5491.68|23
1722427870000|2024-07-31 12:11:10|5491.53|5490.93|5491.53|5490.93|5491.65|5491.05|5491.53|5490.93|97
1722427880000|2024-07-31 12:11:20|5491.4|5490.8|5491.28|5490.68|5491.53|5490.93|5491.03|5490.43|117
1722427890000|2024-07-31 12:11:30|5491.03|5490.43|5491.53|5490.93|5491.53|5490.93|5491.03|5490.43|83
1722427900000|2024-07-31 12:11:40|5491.78|5491.18|5491.78|5491.18|5491.78|5491.18|5491.78|5491.18|13
1722427910000|2024-07-31 12:11:50|5491.9|5491.3|5491.78|5491.18|5491.9|5491.3|5491.78|5491.18|46
1722427920000|2024-07-31 12:12:00|||||||||21
1722427930000|2024-07-31 12:12:10|5491.65|5491.05|5492.03|5491.43|5492.03|5491.43|5491.65|5491.05|47
1722427940000|2024-07-31 12:12:20|5491.9|5491.3|5491.53|5490.93|5492.03|5491.43|5491.53|5490.93|39
1722427950000|2024-07-31 12:12:30|5491.65|5491.05|5491.28|5490.68|5491.78|5491.18|5491.28|5490.68|39
1722427960000|2024-07-31 12:12:40|5491.15|5490.55|5491.03|5490.43|5491.15|5490.55|5491.03|5490.43|62
1722427970000|2024-07-31 12:12:50|||||||||47
1722427980000|2024-07-31 12:13:00|5491.15|5490.55|5491.53|5490.93|5491.78|5491.18|5491.15|5490.55|108
1722427990000|2024-07-31 12:13:10|5491.65|5491.05|5491.65|5491.05|5491.78|5491.18|5491.65|5491.05|17
1722428000000|2024-07-31 12:13:20|5491.78|5491.18|5491.78|5491.18|5491.78|5491.18|5491.65|5491.05|49
1722428010000|2024-07-31 12:13:30|5491.9|5491.3|5491.9|5491.3|5491.9|5491.3|5491.78|5491.18|44
1722428020000|2024-07-31 12:13:40|5492.03|5491.43|5491.78|5491.18|5492.03|5491.43|5491.78|5491.18|22
1722428030000|2024-07-31 12:13:50|5491.65|5491.05|5491.65|5491.05|5491.78|5491.18|5491.53|5490.93|56
1722428040000|2024-07-31 12:14:00|5491.78|5491.18|5491.9|5491.3|5492.03|5491.43|5491.78|5491.18|41
1722428050000|2024-07-31 12:14:10|5491.78|5491.18|5491.53|5490.93|5491.78|5491.18|5491.53|5490.93|64
1722428060000|2024-07-31 12:14:20|5491.65|5491.05|5492.03|5491.43|5492.28|5491.68|5491.65|5491.05|57
1722428070000|2024-07-31 12:14:30|5492.15|5491.55|5492.28|5491.68|5492.28|5491.68|5492.03|5491.43|34
1722428080000|2024-07-31 12:14:40|5492.15|5491.55|5491.78|5491.18|5492.15|5491.55|5491.65|5491.05|84
1722428090000|2024-07-31 12:14:50|5492.03|5491.43|5492.15|5491.55|5492.15|5491.55|5492.03|5491.43|33
1722428100000|2024-07-31 12:15:00|5492.03|5491.43|5492.03|5491.43|5492.28|5491.68|5492.03|5491.43|47
1722428110000|2024-07-31 12:15:10|5492.15|5491.55|5491.28|5490.68|5492.15|5491.55|5491.28|5490.68|151
1722428120000|2024-07-31 12:15:20|5491.4|5490.8|5492.53|5491.93|5492.53|5491.93|5491.28|5490.68|105
1722428130000|2024-07-31 12:15:30|5492.28|5491.68|5492.15|5491.55|5492.78|5492.18|5492.03|5491.43|152
1722428140000|2024-07-31 12:15:40|5492.28|5491.68|5492.78|5492.18|5493.03|5492.43|5492.15|5491.55|311
1722428150000|2024-07-31 12:15:50|5492.9|5492.3|5494.03|5493.43|5494.03|5493.43|5492.9|5492.3|479
1722428160000|2024-07-31 12:16:00|5494.28|5493.68|5494.78|5494.18|5494.9|5494.3|5494.28|5493.68|803
1722428170000|2024-07-31 12:16:10|5494.9|5494.3|5495.03|5494.43|5495.28|5494.68|5494.78|5494.18|207
1722428180000|2024-07-31 12:16:20|5495.28|5494.68|5495.78|5495.18|5495.78|5495.18|5495.28|5494.68|153
1722428190000|2024-07-31 12:16:30|5495.65|5495.05|5496.53|5495.93|5497.03|5496.43|5495.65|5495.05|427
1722428200000|2024-07-31 12:16:40|5496.28|5495.68|5496.53|5495.93|5496.65|5496.05|5496.28|5495.68|135
1722428210000|2024-07-31 12:16:50|5496.28|5495.68|5496.28|5495.68|5496.28|5495.68|5496.03|5495.43|74
1722428220000|2024-07-31 12:17:00|5496.4|5495.8|5496.28|5495.68|5496.53|5495.93|5496.03|5495.43|138
1722428230000|2024-07-31 12:17:10|5496.15|5495.55|5495.78|5495.18|5496.28|5495.68|5495.78|5495.18|188
1722428240000|2024-07-31 12:17:20|5496.28|5495.68|5495.78|5495.18|5496.53|5495.93|5495.78|5495.18|229
1722428250000|2024-07-31 12:17:30|5496.03|5495.43|5496.03|5495.43|5496.03|5495.43|5496.03|5495.43|74
1722428260000|2024-07-31 12:17:40|5495.78|5495.18|5495.78|5495.18|5496.03|5495.43|5495.78|5495.18|101
1722428270000|2024-07-31 12:17:50|5496.03|5495.43|5496.28|5495.68|5496.53|5495.93|5496.03|5495.43|179
1722428280000|2024-07-31 12:18:00|5496.15|5495.55|5497.03|5496.43|5497.53|5496.93|5496.15|5495.55|362
1722428290000|2024-07-31 12:18:10|5496.78|5496.18|5497.03|5496.43|5497.15|5496.55|5496.78|5496.18|115
1722428300000|2024-07-31 12:18:20|5496.9|5496.3|5497.03|5496.43|5497.28|5496.68|5496.78|5496.18|149
1722428310000|2024-07-31 12:18:30|5497.28|5496.68|5497.15|5496.55|5497.28|5496.68|5496.78|5496.18|111
1722428320000|2024-07-31 12:18:40|5497.28|5496.68|5498.03|5497.43|5498.03|5497.43|5497.03|5496.43|161
1722428330000|2024-07-31 12:18:50|5497.78|5497.18|5497.78|5497.18|5497.9|5497.3|5497.78|5497.18|98
1722428340000|2024-07-31 12:19:00|5497.9|5497.3|5498.53|5497.93|5498.78|5498.18|5497.9|5497.3|574
1722428350000|2024-07-31 12:19:10|5498.78|5498.18|5498.65|5498.05|5498.78|5498.18|5498.28|5497.68|191
1722428360000|2024-07-31 12:19:20|5498.78|5498.18|5498.78|5498.18|5498.78|5498.18|5498.4|5497.8|117
1722428370000|2024-07-31 12:19:30|5498.53|5497.93|5499.03|5498.43|5499.03|5498.43|5498.53|5497.93|180
1722428380000|2024-07-31 12:19:40|5498.78|5498.18|5498.78|5498.18|5498.78|5498.18|5498.78|5498.18|89
1722428390000|2024-07-31 12:19:50|5498.53|5497.93|5498.4|5497.8|5498.65|5498.05|5498.28|5497.68|215
1722428400000|2024-07-31 12:20:00|5498.53|5497.93|5498.53|5497.93|5498.53|5497.93|5498.28|5497.68|84
1722428410000|2024-07-31 12:20:10|5498.65|5498.05|5498.53|5497.93|5498.78|5498.18|5498.53|5497.93|92
1722428420000|2024-07-31 12:20:20|5498.65|5498.05|5498.78|5498.18|5498.78|5498.18|5498.53|5497.93|214
1722428430000|2024-07-31 12:20:30|||||||||29
1722428440000|2024-07-31 12:20:40|5498.53|5497.93|5498.53|5497.93|5498.53|5497.93|5498.53|5497.93|64
1722428450000|2024-07-31 12:20:50|5498.28|5497.68|5498.53|5497.93|5498.78|5498.18|5498.03|5497.43|232
1722428460000|2024-07-31 12:21:00|5498.65|5498.05|5498.78|5498.18|5498.78|5498.18|5498.53|5497.93|73
1722428470000|2024-07-31 12:21:10|5498.9|5498.3|5498.53|5497.93|5498.9|5498.3|5498.4|5497.8|161
1722428480000|2024-07-31 12:21:20|5498.65|5498.05|5498.28|5497.68|5498.65|5498.05|5498.28|5497.68|129
1722428490000|2024-07-31 12:21:30|5498.4|5497.8|5498.03|5497.43|5498.4|5497.8|5497.78|5497.18|131
1722428500000|2024-07-31 12:21:40|5498.15|5497.55|5498.28|5497.68|5498.53|5497.93|5498.15|5497.55|167
1722428510000|2024-07-31 12:21:50|5498.4|5497.8|5497.9|5497.3|5498.4|5497.8|5497.9|5497.3|133
1722428520000|2024-07-31 12:22:00|5497.78|5497.18|5498.28|5497.68|5498.28|5497.68|5497.78|5497.18|120
1722428530000|2024-07-31 12:22:10|5498.15|5497.55|5498.15|5497.55|5498.15|5497.55|5498.03|5497.43|71
1722428540000|2024-07-31 12:22:20|5498.28|5497.68|5498.28|5497.68|5498.53|5497.93|5498.28|5497.68|90
1722428550000|2024-07-31 12:22:30|5498.4|5497.8|5498.53|5497.93|5498.53|5497.93|5498.28|5497.68|48
1722428560000|2024-07-31 12:22:40|5498.4|5497.8|5498.53|5497.93|5498.53|5497.93|5498.4|5497.8|63
1722428570000|2024-07-31 12:22:50|5498.65|5498.05|5498.53|5497.93|5498.78|5498.18|5498.53|5497.93|14
1722428580000|2024-07-31 12:23:00|5498.78|5498.18|5498.53|5497.93|5498.78|5498.18|5498.53|5497.93|48
1722428590000|2024-07-31 12:23:10|5498.28|5497.68|5498.28|5497.68|5498.53|5497.93|5498.28|5497.68|92
1722428600000|2024-07-31 12:23:20|5498.4|5497.8|5498.28|5497.68|5498.4|5497.8|5498.28|5497.68|25
1722428610000|2024-07-31 12:23:30|||||||||14
1722428620000|2024-07-31 12:23:40|5498.15|5497.55|5498.03|5497.43|5498.15|5497.55|5498.03|5497.43|33
1722428630000|2024-07-31 12:23:50|5497.78|5497.18|5497.53|5496.93|5497.78|5497.18|5497.4|5496.8|184
1722428640000|2024-07-31 12:24:00|5497.78|5497.18|5497.9|5497.3|5498.03|5497.43|5497.78|5497.18|96
1722428650000|2024-07-31 12:24:10|5497.78|5497.18|5497.53|5496.93|5497.9|5497.3|5497.28|5496.68|126
1722428660000|2024-07-31 12:24:20|5497.78|5497.18|5497.78|5497.18|5498.03|5497.43|5497.65|5497.05|69
1722428670000|2024-07-31 12:24:30|5497.65|5497.05|5497.53|5496.93|5498.03|5497.43|5497.53|5496.93|96
1722428680000|2024-07-31 12:24:40|||||||||36
1722428690000|2024-07-31 12:24:50|||||||||86
1722428700000|2024-07-31 12:25:00|5497.4|5496.8|5497.53|5496.93|5497.53|5496.93|5497.28|5496.68|161
1722428710000|2024-07-31 12:25:10|5497.4|5496.8|5497.28|5496.68|5497.4|5496.8|5497.28|5496.68|34
1722428720000|2024-07-31 12:25:20|5497.4|5496.8|5497.03|5496.43|5497.53|5496.93|5497.03|5496.43|152
1722428730000|2024-07-31 12:25:30|5496.9|5496.3|5497.03|5496.43|5497.28|5496.68|5496.78|5496.18|218
1722428740000|2024-07-31 12:25:40|5497.15|5496.55|5497.28|5496.68|5497.28|5496.68|5497.03|5496.43|155
1722428750000|2024-07-31 12:25:50|5497.03|5496.43|5497.53|5496.93|5497.53|5496.93|5497.03|5496.43|108
1722428760000|2024-07-31 12:26:00|5497.28|5496.68|5497.03|5496.43|5497.53|5496.93|5497.03|5496.43|187
1722428770000|2024-07-31 12:26:10|5497.28|5496.68|5497.03|5496.43|5497.28|5496.68|5497.03|5496.43|91
1722428780000|2024-07-31 12:26:20|5497.28|5496.68|5496.78|5496.18|5497.28|5496.68|5496.78|5496.18|157
1722428790000|2024-07-31 12:26:30|5496.9|5496.3|5496.78|5496.18|5497.03|5496.43|5496.78|5496.18|60
1722428800000|2024-07-31 12:26:40|5496.9|5496.3|5497.03|5496.43|5497.03|5496.43|5496.78|5496.18|61
1722428810000|2024-07-31 12:26:50|5497.28|5496.68|5497.28|5496.68|5497.28|5496.68|5497.03|5496.43|96
1722428820000|2024-07-31 12:27:00|5497.4|5496.8|5497.28|5496.68|5497.53|5496.93|5497.28|5496.68|80
1722428830000|2024-07-31 12:27:10|5497.15|5496.55|5497.28|5496.68|5497.28|5496.68|5497.15|5496.55|82
1722428840000|2024-07-31 12:27:20|5497.53|5496.93|5497.78|5497.18|5497.9|5497.3|5497.53|5496.93|147
1722428850000|2024-07-31 12:27:30|5497.9|5497.3|5499.53|5498.93|5499.78|5499.18|5497.9|5497.3|868
1722428860000|2024-07-31 12:27:40|5499.28|5498.68|5499.53|5498.93|5499.78|5499.18|5499.28|5498.68|190
1722428870000|2024-07-31 12:27:50|5499.65|5499.05|5499.53|5498.93|5499.78|5499.18|5499.53|5498.93|74
1722428880000|2024-07-31 12:28:00|5499.4|5498.8|5499.03|5498.43|5499.4|5498.8|5499.03|5498.43|108
1722428890000|2024-07-31 12:28:10|5498.9|5498.3|5498.65|5498.05|5498.9|5498.3|5498.53|5497.93|119
1722428900000|2024-07-31 12:28:20|5498.78|5498.18|5498.65|5498.05|5498.78|5498.18|5498.65|5498.05|20
1722428910000|2024-07-31 12:28:30|5498.78|5498.18|5498.4|5497.8|5498.78|5498.18|5498.4|5497.8|97
1722428920000|2024-07-31 12:28:40|5498.53|5497.93|5497.78|5497.18|5498.53|5497.93|5497.78|5497.18|218
1722428930000|2024-07-31 12:28:50|5497.65|5497.05|5497.15|5496.55|5497.65|5497.05|5497.03|5496.43|136
1722428940000|2024-07-31 12:29:00|5497.28|5496.68|5497.4|5496.8|5497.53|5496.93|5497.03|5496.43|108
1722428950000|2024-07-31 12:29:10|5497.53|5496.93|5497.4|5496.8|5497.9|5497.3|5497.28|5496.68|171
1722428960000|2024-07-31 12:29:20|5497.53|5496.93|5497.4|5496.8|5497.53|5496.93|5497.28|5496.68|60
1722428970000|2024-07-31 12:29:30|5497.53|5496.93|5497.53|5496.93|5497.53|5496.93|5497.53|5496.93|11
1722428980000|2024-07-31 12:29:40|5497.4|5496.8|5497.15|5496.55|5497.53|5496.93|5497.15|5496.55|45
1722428990000|2024-07-31 12:29:50|5497.65|5497.05|5497.4|5496.8|5497.65|5497.05|5497.15|5496.55|104
1722429000000|2024-07-31 12:30:00|5497.28|5496.68|5498.28|5497.68|5501.9|5501.3|5495.65|5495.05|1570
1722429010000|2024-07-31 12:30:10|5498.4|5497.8|5496.4|5495.8|5499.03|5498.43|5496.28|5495.68|716
1722429020000|2024-07-31 12:30:20|5496.53|5495.93|5497.53|5496.93|5498.15|5497.55|5496.53|5495.93|282
1722429030000|2024-07-31 12:30:30|5497.65|5497.05|5497.9|5497.3|5498.03|5497.43|5497.28|5496.68|136
1722429040000|2024-07-31 12:30:40|5498.03|5497.43|5498.15|5497.55|5498.78|5498.18|5497.78|5497.18|201
1722429050000|2024-07-31 12:30:50|5498.03|5497.43|5497.78|5497.18|5498.28|5497.68|5497.53|5496.93|197
1722429060000|2024-07-31 12:31:00|5498.4|5497.8|5499.53|5498.93|5499.78|5499.18|5498.4|5497.8|237
1722429070000|2024-07-31 12:31:10|5499.65|5499.05|5499.28|5498.68|5499.65|5499.05|5499.03|5498.43|126
1722429080000|2024-07-31 12:31:20|5499.53|5498.93|5499.53|5498.93|5499.53|5498.93|5498.78|5498.18|115
1722429090000|2024-07-31 12:31:30|5499.28|5498.68|5499.9|5499.3|5500.03|5499.43|5499.28|5498.68|173
1722429100000|2024-07-31 12:31:40|5500.03|5499.43|5500.03|5499.43|5500.03|5499.43|5499.4|5498.8|128
1722429110000|2024-07-31 12:31:50|5499.9|5499.3|5499.78|5499.18|5500.03|5499.43|5499.53|5498.93|91
1722429120000|2024-07-31 12:32:00|5499.9|5499.3|5500.53|5499.93|5500.78|5500.18|5499.9|5499.3|294
1722429130000|2024-07-31 12:32:10|5500.65|5500.05|5501.03|5500.43|5501.28|5500.68|5499.03|5498.43|626
1722429140000|2024-07-31 12:32:20|5500.78|5500.18|5500.78|5500.18|5500.9|5500.3|5500.28|5499.68|276
1722429150000|2024-07-31 12:32:30|5500.53|5499.93|5500.65|5500.05|5500.65|5500.05|5500.4|5499.8|146
1722429160000|2024-07-31 12:32:40|5500.28|5499.68|5499.78|5499.18|5500.28|5499.68|5499.78|5499.18|200
1722429170000|2024-07-31 12:32:50|5499.9|5499.3|5499.78|5499.18|5500.15|5499.55|5499.78|5499.18|96
1722429180000|2024-07-31 12:33:00|5499.9|5499.3|5500.28|5499.68|5500.28|5499.68|5499.53|5498.93|112
1722429190000|2024-07-31 12:33:10|5500.53|5499.93|5500.53|5499.93|5500.65|5500.05|5500.53|5499.93|118
1722429200000|2024-07-31 12:33:20|5500.65|5500.05|5501.03|5500.43|5501.28|5500.68|5500.65|5500.05|377
1722429210000|2024-07-31 12:33:30|5500.9|5500.3|5501.03|5500.43|5501.15|5500.55|5500.78|5500.18|129
1722429220000|2024-07-31 12:33:40|5501.15|5500.55|5501.9|5501.3|5502.28|5501.68|5501.15|5500.55|562
1722429230000|2024-07-31 12:33:50|5501.78|5501.18|5501.78|5501.18|5502.03|5501.43|5501.53|5500.93|187
1722429240000|2024-07-31 12:34:00|5501.9|5501.3|5501.78|5501.18|5502.53|5501.93|5501.53|5500.93|169
1722429250000|2024-07-31 12:34:10|5501.65|5501.05|5501.53|5500.93|5502.03|5501.43|5501.53|5500.93|143
1722429260000|2024-07-31 12:34:20|5501.4|5500.8|5502.15|5501.55|5502.15|5501.55|5501.28|5500.68|122
1722429270000|2024-07-31 12:34:30|5502.03|5501.43|5501.28|5500.68|5502.03|5501.43|5501.28|5500.68|83
1722429280000|2024-07-31 12:34:40|5501.15|5500.55|5500.53|5499.93|5501.28|5500.68|5500.53|5499.93|149
1722429290000|2024-07-31 12:34:50|5501.03|5500.43|5501.15|5500.55|5501.15|5500.55|5501.03|5500.43|159
1722429300000|2024-07-31 12:35:00|5501.03|5500.43|5500.78|5500.18|5501.03|5500.43|5500.53|5499.93|127
1722429310000|2024-07-31 12:35:10|5500.65|5500.05|5501.03|5500.43|5501.03|5500.43|5500.65|5500.05|133
1722429320000|2024-07-31 12:35:20|5500.78|5500.18|5500.78|5500.18|5501.03|5500.43|5500.78|5500.18|102
1722429330000|2024-07-31 12:35:30|5500.65|5500.05|5500.03|5499.43|5500.65|5500.05|5500.03|5499.43|117
1722429340000|2024-07-31 12:35:40|5500.15|5499.55|5500.03|5499.43|5500.28|5499.68|5499.78|5499.18|178
1722429350000|2024-07-31 12:35:50|5500.15|5499.55|5500.53|5499.93|5500.78|5500.18|5500.03|5499.43|110
1722429360000|2024-07-31 12:36:00|5500.65|5500.05|5501.53|5500.93|5501.53|5500.93|5500.65|5500.05|130
1722429370000|2024-07-31 12:36:10|5501.28|5500.68|5501.03|5500.43|5501.28|5500.68|5501.03|5500.43|213
1722429380000|2024-07-31 12:36:20|5501.28|5500.68|5500.78|5500.18|5501.28|5500.68|5500.65|5500.05|236
1722429390000|2024-07-31 12:36:30|5500.65|5500.05|5500.53|5499.93|5500.78|5500.18|5500.53|5499.93|80
1722429400000|2024-07-31 12:36:40|5500.28|5499.68|5499.78|5499.18|5500.28|5499.68|5499.53|5498.93|92
1722429410000|2024-07-31 12:36:50|5500.03|5499.43|5499.28|5498.68|5500.28|5499.68|5499.28|5498.68|302
1722429420000|2024-07-31 12:37:00|5499.53|5498.93|5499.28|5498.68|5499.53|5498.93|5498.78|5498.18|200
1722429430000|2024-07-31 12:37:10|5499.15|5498.55|5498.78|5498.18|5499.15|5498.55|5498.78|5498.18|146
1722429440000|2024-07-31 12:37:20|5498.53|5497.93|5498.53|5497.93|5498.65|5498.05|5498.28|5497.68|358
1722429450000|2024-07-31 12:37:30|5498.4|5497.8|5498.53|5497.93|5498.78|5498.18|5498.03|5497.43|378
1722429460000|2024-07-31 12:37:40|5498.78|5498.18|5499.03|5498.43|5499.28|5498.68|5498.65|5498.05|147
1722429470000|2024-07-31 12:37:50|5499.15|5498.55|5498.78|5498.18|5499.15|5498.55|5498.28|5497.68|207
1722429480000|2024-07-31 12:38:00|5498.65|5498.05|5498.65|5498.05|5498.78|5498.18|5498.53|5497.93|147
1722429490000|2024-07-31 12:38:10|5498.53|5497.93|5498.78|5498.18|5499.28|5498.68|5498.53|5497.93|73
1722429500000|2024-07-31 12:38:20|5499.03|5498.43|5498.03|5497.43|5499.03|5498.43|5498.03|5497.43|68
1722429510000|2024-07-31 12:38:30|5497.78|5497.18|5497.78|5497.18|5497.78|5497.18|5497.53|5496.93|156
1722429520000|2024-07-31 12:38:40|5497.65|5497.05|5497.53|5496.93|5497.65|5497.05|5497.28|5496.68|171
1722429530000|2024-07-31 12:38:50|5497.65|5497.05|5498.03|5497.43|5498.03|5497.43|5497.53|5496.93|131
1722429540000|2024-07-31 12:39:00|5497.78|5497.18|5498.03|5497.43|5498.28|5497.68|5497.78|5497.18|124
1722429550000|2024-07-31 12:39:10|5497.9|5497.3|5497.78|5497.18|5498.03|5497.43|5497.53|5496.93|113
1722429560000|2024-07-31 12:39:20|5498.03|5497.43|5498.28|5497.68|5498.28|5497.68|5498.03|5497.43|42
1722429570000|2024-07-31 12:39:30|5498.4|5497.8|5498.53|5497.93|5498.53|5497.93|5498.28|5497.68|60
1722429580000|2024-07-31 12:39:40|5498.28|5497.68|5498.28|5497.68|5498.53|5497.93|5498.15|5497.55|123
1722429590000|2024-07-31 12:39:50|5498.03|5497.43|5498.03|5497.43|5498.03|5497.43|5497.9|5497.3|32
1722429600000|2024-07-31 12:40:00|5498.15|5497.55|5498.28|5497.68|5498.28|5497.68|5498.03|5497.43|126
1722429610000|2024-07-31 12:40:10|5498.53|5497.93|5499.78|5499.18|5500.03|5499.43|5498.28|5497.68|547
1722429620000|2024-07-31 12:40:20|5499.9|5499.3|5501.03|5500.43|5501.03|5500.43|5499.9|5499.3|317
1722429630000|2024-07-31 12:40:30|5500.9|5500.3|5500.78|5500.18|5501.03|5500.43|5500.53|5499.93|98
1722429640000|2024-07-31 12:40:40|5500.53|5499.93|5500.53|5499.93|5500.78|5500.18|5500.53|5499.93|119
1722429650000|2024-07-31 12:40:50|5500.4|5499.8|5500.53|5499.93|5500.65|5500.05|5500.4|5499.8|54
1722429660000|2024-07-31 12:41:00|5500.78|5500.18|5500.53|5499.93|5501.03|5500.43|5500.53|5499.93|161
1722429670000|2024-07-31 12:41:10|5500.78|5500.18|5500.53|5499.93|5500.78|5500.18|5500.53|5499.93|51
1722429680000|2024-07-31 12:41:20|5500.28|5499.68|5500.28|5499.68|5500.28|5499.68|5500.03|5499.43|80
1722429690000|2024-07-31 12:41:30|5500.4|5499.8|5500.53|5499.93|5500.53|5499.93|5500.4|5499.8|26
1722429700000|2024-07-31 12:41:40|5500.65|5500.05|5500.78|5500.18|5500.78|5500.18|5500.65|5500.05|88
1722429710000|2024-07-31 12:41:50|5501.03|5500.43|5501.78|5501.18|5501.78|5501.18|5501.03|5500.43|253
1722429720000|2024-07-31 12:42:00|5502.03|5501.43|5503.53|5502.93|5503.53|5502.93|5502.03|5501.43|864
1722429730000|2024-07-31 12:42:10|5503.28|5502.68|5503.28|5502.68|5503.28|5502.68|5503.03|5502.43|164
1722429740000|2024-07-31 12:42:20|5503.03|5502.43|5503.03|5502.43|5503.28|5502.68|5502.78|5502.18|141
1722429750000|2024-07-31 12:42:30|5502.78|5502.18|5503.53|5502.93|5503.53|5502.93|5502.78|5502.18|116
1722429760000|2024-07-31 12:42:40|5503.65|5503.05|5503.9|5503.3|5504.15|5503.55|5503.65|5503.05|254
1722429770000|2024-07-31 12:42:50|5504.03|5503.43|5504.53|5503.93|5504.53|5503.93|5504.03|5503.43|200
1722429780000|2024-07-31 12:43:00|5504.28|5503.68|5504.9|5504.3|5505.03|5504.43|5504.28|5503.68|405
1722429790000|2024-07-31 12:43:10|5504.78|5504.18|5504.9|5504.3|5505.28|5504.68|5504.78|5504.18|414
1722429800000|2024-07-31 12:43:20|5505.03|5504.43|5504.78|5504.18|5505.03|5504.43|5504.65|5504.05|109
1722429810000|2024-07-31 12:43:30|5504.53|5503.93|5504.78|5504.18|5504.78|5504.18|5504.28|5503.68|235
1722429820000|2024-07-31 12:43:40|5504.65|5504.05|5504.78|5504.18|5504.78|5504.18|5504.53|5503.93|49
1722429830000|2024-07-31 12:43:50|5505.03|5504.43|5505.03|5504.43|5505.03|5504.43|5505.03|5504.43|64
1722429840000|2024-07-31 12:44:00|5504.9|5504.3|5505.03|5504.43|5505.03|5504.43|5504.78|5504.18|200
1722429850000|2024-07-31 12:44:10|5505.28|5504.68|5504.78|5504.18|5505.53|5504.93|5504.53|5503.93|287
1722429860000|2024-07-31 12:44:20|5504.53|5503.93|5504.78|5504.18|5505.03|5504.43|5504.28|5503.68|230
1722429870000|2024-07-31 12:44:30|5505.03|5504.43|5504.78|5504.18|5505.03|5504.43|5504.78|5504.18|197
1722429880000|2024-07-31 12:44:40|5504.53|5503.93|5505.03|5504.43|5505.03|5504.43|5504.53|5503.93|397
1722429890000|2024-07-31 12:44:50|5505.28|5504.68|5505.28|5504.68|5505.28|5504.68|5505.03|5504.43|249
1722429900000|2024-07-31 12:45:00|5505.03|5504.43|5504.78|5504.18|5505.53|5504.93|5504.78|5504.18|135
1722429910000|2024-07-31 12:45:10|5504.65|5504.05|5504.53|5503.93|5504.78|5504.18|5504.28|5503.68|133
1722429920000|2024-07-31 12:45:20|5504.65|5504.05|5504.53|5503.93|5504.78|5504.18|5504.53|5503.93|187
1722429930000|2024-07-31 12:45:30|5504.78|5504.18|5505.03|5504.43|5505.03|5504.43|5504.53|5503.93|238
1722429940000|2024-07-31 12:45:40|5504.9|5504.3|5504.78|5504.18|5505.03|5504.43|5504.78|5504.18|43
1722429950000|2024-07-31 12:45:50|5504.9|5504.3|5504.78|5504.18|5505.03|5504.43|5504.78|5504.18|87
1722429960000|2024-07-31 12:46:00|5504.65|5504.05|5505.03|5504.43|5505.03|5504.43|5504.65|5504.05|123
1722429970000|2024-07-31 12:46:10|5504.9|5504.3|5505.03|5504.43|5505.03|5504.43|5504.9|5504.3|58
1722429980000|2024-07-31 12:46:20|5505.28|5504.68|5505.28|5504.68|5505.28|5504.68|5505.28|5504.68|74
1722429990000|2024-07-31 12:46:30|5505.53|5504.93|5505.4|5504.8|5505.53|5504.93|5505.28|5504.68|304
1722430000000|2024-07-31 12:46:40|5505.28|5504.68|5505.4|5504.8|5505.53|5504.93|5505.28|5504.68|249
1722430010000|2024-07-31 12:46:50|5505.28|5504.68|5505.53|5504.93|5505.53|5504.93|5505.28|5504.68|185
1722430020000|2024-07-31 12:47:00|5505.28|5504.68|5505.28|5504.68|5505.53|5504.93|5505.28|5504.68|102
1722430030000|2024-07-31 12:47:10|5505.4|5504.8|5505.28|5504.68|5505.53|5504.93|5505.28|5504.68|65
1722430040000|2024-07-31 12:47:20|5505.53|5504.93|5505.53|5504.93|5505.53|5504.93|5505.28|5504.68|170
1722430050000|2024-07-31 12:47:30|5505.28|5504.68|5505.78|5505.18|5505.78|5505.18|5505.28|5504.68|301
1722430060000|2024-07-31 12:47:40|5505.9|5505.3|5506.15|5505.55|5506.28|5505.68|5505.9|5505.3|126
1722430070000|2024-07-31 12:47:50|5506.28|5505.68|5506.28|5505.68|5506.28|5505.68|5506.28|5505.68|98
1722430080000|2024-07-31 12:48:00|5506.53|5505.93|5506.53|5505.93|5506.53|5505.93|5506.28|5505.68|482
1722430090000|2024-07-31 12:48:10|5506.65|5506.05|5507.28|5506.68|5507.28|5506.68|5506.53|5505.93|344
1722430100000|2024-07-31 12:48:20|5507.03|5506.43|5507.03|5506.43|5507.03|5506.43|5507.03|5506.43|71
1722430110000|2024-07-31 12:48:30|5506.78|5506.18|5507.03|5506.43|5507.03|5506.43|5506.78|5506.18|288
1722430120000|2024-07-31 12:48:40|5506.9|5506.3|5507.03|5506.43|5507.15|5506.55|5506.9|5506.3|100
1722430130000|2024-07-31 12:48:50|5507.15|5506.55|5506.78|5506.18|5507.15|5506.55|5506.78|5506.18|309
1722430140000|2024-07-31 12:49:00|5506.53|5505.93|5506.78|5506.18|5506.78|5506.18|5506.53|5505.93|158
1722430150000|2024-07-31 12:49:10|5507.03|5506.43|5506.28|5505.68|5507.03|5506.43|5506.28|5505.68|137
1722430160000|2024-07-31 12:49:20|5506.03|5505.43|5506.03|5505.43|5506.03|5505.43|5505.65|5505.05|218
1722430170000|2024-07-31 12:49:30|5505.78|5505.18|5506.03|5505.43|5506.28|5505.68|5505.78|5505.18|127
1722430180000|2024-07-31 12:49:40|5506.28|5505.68|5506.28|5505.68|5506.53|5505.93|5506.28|5505.68|108
1722430190000|2024-07-31 12:49:50|5506.4|5505.8|5506.03|5505.43|5506.53|5505.93|5506.03|5505.43|110
1722430200000|2024-07-31 12:50:00|5505.9|5505.3|5505.53|5504.93|5506.03|5505.43|5505.53|5504.93|166
1722430210000|2024-07-31 12:50:10|5505.65|5505.05|5505.78|5505.18|5505.78|5505.18|5505.53|5504.93|77
1722430220000|2024-07-31 12:50:20|5506.03|5505.43|5505.9|5505.3|5506.28|5505.68|5505.9|5505.3|167
1722430230000|2024-07-31 12:50:30|5505.78|5505.18|5505.78|5505.18|5506.03|5505.43|5505.53|5504.93|91
1722430240000|2024-07-31 12:50:40|5506.03|5505.43|5506.53|5505.93|5506.53|5505.93|5505.9|5505.3|195
1722430250000|2024-07-31 12:50:50|5506.4|5505.8|5507.03|5506.43|5507.03|5506.43|5506.4|5505.8|194
1722430260000|2024-07-31 12:51:00|||||||||54
1722430270000|2024-07-31 12:51:10|5506.78|5506.18|5506.53|5505.93|5506.78|5506.18|5506.53|5505.93|112
1722430280000|2024-07-31 12:51:20|5506.4|5505.8|5506.15|5505.55|5506.53|5505.93|5506.15|5505.55|91
1722430290000|2024-07-31 12:51:30|5506.03|5505.43|5506.28|5505.68|5506.28|5505.68|5506.03|5505.43|153
1722430300000|2024-07-31 12:51:40|5506.15|5505.55|5506.28|5505.68|5506.28|5505.68|5506.03|5505.43|97
1722430310000|2024-07-31 12:51:50|5506.4|5505.8|5506.53|5505.93|5506.53|5505.93|5506.28|5505.68|116
1722430320000|2024-07-31 12:52:00|5506.65|5506.05|5507.03|5506.43|5507.03|5506.43|5506.53|5505.93|126
1722430330000|2024-07-31 12:52:10|5506.78|5506.18|5507.03|5506.43|5507.03|5506.43|5506.78|5506.18|83
1722430340000|2024-07-31 12:52:20|5506.78|5506.18|5506.78|5506.18|5507.03|5506.43|5506.78|5506.18|113
1722430350000|2024-07-31 12:52:30|5506.53|5505.93|5506.53|5505.93|5506.78|5506.18|5506.53|5505.93|60
1722430360000|2024-07-31 12:52:40|5506.65|5506.05|5507.03|5506.43|5507.28|5506.68|5506.53|5505.93|296
1722430370000|2024-07-31 12:52:50|5506.78|5506.18|5506.78|5506.18|5506.78|5506.18|5506.78|5506.18|85
1722430380000|2024-07-31 12:53:00|5507.03|5506.43|5506.78|5506.18|5507.03|5506.43|5506.78|5506.18|79
1722430390000|2024-07-31 12:53:10|5507.03|5506.43|5507.03|5506.43|5507.03|5506.43|5506.9|5506.3|131
1722430400000|2024-07-31 12:53:20|5506.78|5506.18|5507.03|5506.43|5507.03|5506.43|5506.78|5506.18|93
1722430410000|2024-07-31 12:53:30|5507.28|5506.68|5507.53|5506.93|5507.53|5506.93|5507.28|5506.68|69
1722430420000|2024-07-31 12:53:40|5507.65|5507.05|5507.28|5506.68|5507.78|5507.18|5507.28|5506.68|156
1722430430000|2024-07-31 12:53:50|5507.53|5506.93|5507.28|5506.68|5507.53|5506.93|5507.28|5506.68|130
1722430440000|2024-07-31 12:54:00|5506.78|5506.18|5506.78|5506.18|5507.28|5506.68|5506.78|5506.18|307
1722430450000|2024-07-31 12:54:10|5506.9|5506.3|5506.65|5506.05|5506.9|5506.3|5506.53|5505.93|78
1722430460000|2024-07-31 12:54:20|5506.53|5505.93|5506.28|5505.68|5506.53|5505.93|5506.28|5505.68|201
1722430470000|2024-07-31 12:54:30|5506.03|5505.43|5506.28|5505.68|5506.28|5505.68|5506.03|5505.43|143
1722430480000|2024-07-31 12:54:40|5506.4|5505.8|5506.53|5505.93|5506.65|5506.05|5506.4|5505.8|107
1722430490000|2024-07-31 12:54:50|5506.28|5505.68|5506.03|5505.43|5506.28|5505.68|5506.03|5505.43|81
1722430500000|2024-07-31 12:55:00|5506.15|5505.55|5506.28|5505.68|5506.28|5505.68|5506.03|5505.43|83
1722430510000|2024-07-31 12:55:10|5506.03|5505.43|5506.28|5505.68|5506.28|5505.68|5506.03|5505.43|138
1722430520000|2024-07-31 12:55:20|5506.15|5505.55|5506.03|5505.43|5506.28|5505.68|5506.03|5505.43|73
1722430530000|2024-07-31 12:55:30|5505.9|5505.3|5506.28|5505.68|5506.28|5505.68|5505.9|5505.3|66
1722430540000|2024-07-31 12:55:40|5506.4|5505.8|5506.28|5505.68|5506.4|5505.8|5506.28|5505.68|68
1722430550000|2024-07-31 12:55:50|5506.4|5505.8|5506.03|5505.43|5506.4|5505.8|5506.03|5505.43|73
1722430560000|2024-07-31 12:56:00|5506.28|5505.68|5506.28|5505.68|5506.28|5505.68|5506.03|5505.43|108
1722430570000|2024-07-31 12:56:10|5506.03|5505.43|5506.28|5505.68|5506.28|5505.68|5506.03|5505.43|56
1722430580000|2024-07-31 12:56:20|5506.03|5505.43|5506.28|5505.68|5506.53|5505.93|5506.03|5505.43|115
1722430590000|2024-07-31 12:56:30|5506.4|5505.8|5506.53|5505.93|5506.53|5505.93|5506.4|5505.8|35
1722430600000|2024-07-31 12:56:40|5506.28|5505.68|5506.78|5506.18|5507.03|5506.43|5506.28|5505.68|213
1722430610000|2024-07-31 12:56:50|||||||||91
1722430620000|2024-07-31 12:57:00|5506.53|5505.93|5507.03|5506.43|5507.03|5506.43|5506.53|5505.93|95
1722430630000|2024-07-31 12:57:10|5506.9|5506.3|5506.78|5506.18|5506.9|5506.3|5506.78|5506.18|73
1722430640000|2024-07-31 12:57:20|5506.65|5506.05|5506.53|5505.93|5506.65|5506.05|5506.53|5505.93|101
1722430650000|2024-07-31 12:57:30|5506.65|5506.05|5506.28|5505.68|5506.78|5506.18|5506.28|5505.68|151
1722430660000|2024-07-31 12:57:40|5506.15|5505.55|5506.03|5505.43|5506.15|5505.55|5506.03|5505.43|53
1722430670000|2024-07-31 12:57:50|5506.28|5505.68|5506.03|5505.43|5506.28|5505.68|5506.03|5505.43|43
1722430680000|2024-07-31 12:58:00|5506.15|5505.55|5506.28|5505.68|5506.28|5505.68|5506.03|5505.43|63
1722430690000|2024-07-31 12:58:10|5506.15|5505.55|5505.78|5505.18|5506.15|5505.55|5505.78|5505.18|76
1722430700000|2024-07-31 12:58:20|5505.53|5504.93|5505.78|5505.18|5505.78|5505.18|5505.28|5504.68|139
1722430710000|2024-07-31 12:58:30|5505.53|5504.93|5505.53|5504.93|5505.53|5504.93|5505.28|5504.68|169
1722430720000|2024-07-31 12:58:40|5505.4|5504.8|5505.53|5504.93|5505.53|5504.93|5505.4|5504.8|27
1722430730000|2024-07-31 12:58:50|5506.03|5505.43|5506.28|5505.68|5506.28|5505.68|5506.03|5505.43|141
1722430740000|2024-07-31 12:59:00|5506.15|5505.55|5506.53|5505.93|5506.53|5505.93|5506.03|5505.43|132
1722430750000|2024-07-31 12:59:10|5506.78|5506.18|5506.53|5505.93|5506.78|5506.18|5506.53|5505.93|165
1722430760000|2024-07-31 12:59:20|5506.4|5505.8|5506.03|5505.43|5506.4|5505.8|5506.03|5505.43|89
1722430770000|2024-07-31 12:59:30|||||||||43
1722430780000|2024-07-31 12:59:40|5505.78|5505.18|5505.28|5504.68|5505.78|5505.18|5505.28|5504.68|220
1722430790000|2024-07-31 12:59:50|||||||||10
1722430800000|2024-07-31 13:00:00|5505.53|5504.93|5506.03|5505.43|5506.03|5505.43|5505.53|5504.93|302
1722430810000|2024-07-31 13:00:10|5506.15|5505.55|5506.28|5505.68|5506.78|5506.18|5506.03|5505.43|201
1722430820000|2024-07-31 13:00:20|5506.15|5505.55|5506.03|5505.43|5506.28|5505.68|5506.03|5505.43|249
1722430830000|2024-07-31 13:00:30|5505.78|5505.18|5505.78|5505.18|5505.78|5505.18|5505.78|5505.18|149
1722430840000|2024-07-31 13:00:40|5505.65|5505.05|5505.53|5504.93|5505.65|5505.05|5505.28|5504.68|212
1722430850000|2024-07-31 13:00:50|5505.78|5505.18|5505.53|5504.93|5505.78|5505.18|5505.53|5504.93|90
1722430860000|2024-07-31 13:01:00|5505.4|5504.8|5505.03|5504.43|5505.53|5504.93|5505.03|5504.43|184
1722430870000|2024-07-31 13:01:10|5504.78|5504.18|5504.9|5504.3|5505.28|5504.68|5504.78|5504.18|158
1722430880000|2024-07-31 13:01:20|5504.78|5504.18|5505.53|5504.93|5505.78|5505.18|5504.78|5504.18|92
1722430890000|2024-07-31 13:01:30|5505.65|5505.05|5505.53|5504.93|5505.65|5505.05|5505.53|5504.93|37
1722430900000|2024-07-31 13:01:40|5505.78|5505.18|5505.78|5505.18|5505.78|5505.18|5505.53|5504.93|98
1722430910000|2024-07-31 13:01:50|5505.65|5505.05|5505.53|5504.93|5505.78|5505.18|5505.53|5504.93|57
1722430920000|2024-07-31 13:02:00|5505.28|5504.68|5505.53|5504.93|5505.53|5504.93|5505.28|5504.68|85
1722430930000|2024-07-31 13:02:10|5505.28|5504.68|5505.28|5504.68|5505.28|5504.68|5505.28|5504.68|21
1722430940000|2024-07-31 13:02:20|5505.4|5504.8|5505.03|5504.43|5505.53|5504.93|5505.03|5504.43|130
1722430950000|2024-07-31 13:02:30|5505.28|5504.68|5505.53|5504.93|5505.53|5504.93|5505.28|5504.68|79
1722430960000|2024-07-31 13:02:40|5505.4|5504.8|5505.78|5505.18|5505.78|5505.18|5505.4|5504.8|36
1722430970000|2024-07-31 13:02:50|5505.65|5505.05|5505.53|5504.93|5505.78|5505.18|5505.53|5504.93|130
1722430980000|2024-07-31 13:03:00|5505.65|5505.05|5505.53|5504.93|5506.28|5505.68|5505.53|5504.93|190
1722430990000|2024-07-31 13:03:10|5505.78|5505.18|5505.53|5504.93|5505.78|5505.18|5505.53|5504.93|96
1722431000000|2024-07-31 13:03:20|5505.4|5504.8|5505.28|5504.68|5505.4|5504.8|5505.28|5504.68|93
1722431010000|2024-07-31 13:03:30|5505.53|5504.93|5505.53|5504.93|5505.53|5504.93|5505.28|5504.68|29
1722431020000|2024-07-31 13:03:40|5505.78|5505.18|5505.78|5505.18|5505.78|5505.18|5505.53|5504.93|109
1722431030000|2024-07-31 13:03:50|5506.03|5505.43|5506.78|5506.18|5506.78|5506.18|5506.03|5505.43|287
1722431040000|2024-07-31 13:04:00|5506.53|5505.93|5506.53|5505.93|5506.78|5506.18|5506.53|5505.93|133
1722431050000|2024-07-31 13:04:10|5506.65|5506.05|5506.28|5505.68|5506.65|5506.05|5506.28|5505.68|60
1722431060000|2024-07-31 13:04:20|5506.03|5505.43|5506.03|5505.43|5506.28|5505.68|5505.78|5505.18|79
1722431070000|2024-07-31 13:04:30|5506.15|5505.55|5506.03|5505.43|5506.28|5505.68|5506.03|5505.43|60
1722431080000|2024-07-31 13:04:40|5506.28|5505.68|5506.53|5505.93|5506.53|5505.93|5506.03|5505.43|54
1722431090000|2024-07-31 13:04:50|5506.78|5506.18|5506.78|5506.18|5506.78|5506.18|5506.78|5506.18|30
1722431100000|2024-07-31 13:05:00|5506.53|5505.93|5506.53|5505.93|5506.78|5506.18|5506.53|5505.93|101
1722431110000|2024-07-31 13:05:10|5506.65|5506.05|5506.78|5506.18|5506.78|5506.18|5506.53|5505.93|91
1722431120000|2024-07-31 13:05:20|5506.53|5505.93|5505.53|5504.93|5506.53|5505.93|5505.53|5504.93|146
1722431130000|2024-07-31 13:05:30|5505.4|5504.8|5506.03|5505.43|5506.03|5505.43|5505.4|5504.8|392
1722431140000|2024-07-31 13:05:40|5506.28|5505.68|5506.28|5505.68|5506.28|5505.68|5506.03|5505.43|60
1722431150000|2024-07-31 13:05:50|5506.15|5505.55|5506.03|5505.43|5506.28|5505.68|5505.9|5505.3|72
1722431160000|2024-07-31 13:06:00|5506.28|5505.68|5506.03|5505.43|5506.28|5505.68|5506.03|5505.43|40
1722431170000|2024-07-31 13:06:10|||||||||3
1722431180000|2024-07-31 13:06:20|5506.28|5505.68|5506.15|5505.55|5506.28|5505.68|5506.03|5505.43|99
1722431190000|2024-07-31 13:06:30|5506.28|5505.68|5506.4|5505.8|5506.53|5505.93|5506.03|5505.43|241
1722431200000|2024-07-31 13:06:40|5506.28|5505.68|5506.53|5505.93|5506.78|5506.18|5506.28|5505.68|111
1722431210000|2024-07-31 13:06:50|5506.78|5506.18|5506.78|5506.18|5507.03|5506.43|5506.78|5506.18|55
1722431220000|2024-07-31 13:07:00|5506.9|5506.3|5506.78|5506.18|5507.03|5506.43|5506.78|5506.18|79
1722431230000|2024-07-31 13:07:10|5507.03|5506.43|5507.03|5506.43|5507.03|5506.43|5506.78|5506.18|44
1722431240000|2024-07-31 13:07:20|5507.15|5506.55|5507.28|5506.68|5507.28|5506.68|5507.15|5506.55|229
1722431250000|2024-07-31 13:07:30|5507.53|5506.93|5507.78|5507.18|5508.03|5507.43|5507.53|5506.93|426
1722431260000|2024-07-31 13:07:40|5507.53|5506.93|5507.53|5506.93|5507.53|5506.93|5507.53|5506.93|107
1722431270000|2024-07-31 13:07:50|5507.78|5507.18|5507.78|5507.18|5507.78|5507.18|5507.53|5506.93|99
1722431280000|2024-07-31 13:08:00|5508.03|5507.43|5508.28|5507.68|5508.28|5507.68|5508.03|5507.43|546
1722431290000|2024-07-31 13:08:10|5508.53|5507.93|5510.15|5509.55|5510.28|5509.68|5508.53|5507.93|1912
1722431300000|2024-07-31 13:08:20|5510.28|5509.68|5510.53|5509.93|5511.03|5510.43|5510.28|5509.68|431
1722431310000|2024-07-31 13:08:30|||||||||22
1722431320000|2024-07-31 13:08:40|5510.28|5509.68|5510.28|5509.68|5510.28|5509.68|5509.78|5509.18|381
1722431330000|2024-07-31 13:08:50|5510.53|5509.93|5510.65|5510.05|5510.78|5510.18|5510.53|5509.93|179
1722431340000|2024-07-31 13:09:00|5510.53|5509.93|5511.03|5510.43|5511.03|5510.43|5510.28|5509.68|293
1722431350000|2024-07-31 13:09:10|5510.78|5510.18|5511.03|5510.43|5511.15|5510.55|5510.78|5510.18|414
1722431360000|2024-07-31 13:09:20|5510.9|5510.3|5511.28|5510.68|5511.53|5510.93|5510.53|5509.93|807
1722431370000|2024-07-31 13:09:30|5511.53|5510.93|5510.28|5509.68|5511.53|5510.93|5510.28|5509.68|234
1722431380000|2024-07-31 13:09:40|5510.53|5509.93|5510.78|5510.18|5510.78|5510.18|5510.53|5509.93|159
1722431390000|2024-07-31 13:09:50|5510.53|5509.93|5510.28|5509.68|5510.78|5510.18|5510.28|5509.68|194
1722431400000|2024-07-31 13:10:00|||||||||67
1722431410000|2024-07-31 13:10:10|5510.03|5509.43|5510.28|5509.68|5510.28|5509.68|5509.78|5509.18|174
1722431420000|2024-07-31 13:10:20|5510.03|5509.43|5510.28|5509.68|5510.28|5509.68|5510.03|5509.43|105
1722431430000|2024-07-31 13:10:30|5510.4|5509.8|5510.78|5510.18|5510.78|5510.18|5510.4|5509.8|311
1722431440000|2024-07-31 13:10:40|5510.65|5510.05|5510.78|5510.18|5510.78|5510.18|5510.53|5509.93|46
1722431450000|2024-07-31 13:10:50|5510.65|5510.05|5510.53|5509.93|5510.78|5510.18|5510.53|5509.93|101
1722431460000|2024-07-31 13:11:00|5510.78|5510.18|5510.53|5509.93|5510.78|5510.18|5510.53|5509.93|72
1722431470000|2024-07-31 13:11:10|5510.65|5510.05|5510.53|5509.93|5510.78|5510.18|5510.53|5509.93|77
1722431480000|2024-07-31 13:11:20|5510.78|5510.18|5510.53|5509.93|5510.78|5510.18|5510.28|5509.68|239
1722431490000|2024-07-31 13:11:30|5510.4|5509.8|5510.53|5509.93|5510.78|5510.18|5510.28|5509.68|155
1722431500000|2024-07-31 13:11:40|5510.65|5510.05|5511.03|5510.43|5511.03|5510.43|5510.53|5509.93|145
1722431510000|2024-07-31 13:11:50|5510.78|5510.18|5510.78|5510.18|5510.78|5510.18|5510.65|5510.05|174
1722431520000|2024-07-31 13:12:00|5511.03|5510.43|5511.28|5510.68|5511.28|5510.68|5511.03|5510.43|164
1722431530000|2024-07-31 13:12:10|5511.15|5510.55|5511.28|5510.68|5511.28|5510.68|5511.03|5510.43|116
1722431540000|2024-07-31 13:12:20|5511.53|5510.93|5511.28|5510.68|5511.53|5510.93|5511.28|5510.68|82
1722431550000|2024-07-31 13:12:30|5511.4|5510.8|5511.28|5510.68|5511.53|5510.93|5511.28|5510.68|136
1722431560000|2024-07-31 13:12:40|5511.53|5510.93|5511.53|5510.93|5511.53|5510.93|5511.4|5510.8|63
1722431570000|2024-07-31 13:12:50|5511.4|5510.8|5511.28|5510.68|5511.4|5510.8|5511.28|5510.68|54
1722431580000|2024-07-31 13:13:00|5511.03|5510.43|5511.28|5510.68|5511.28|5510.68|5511.03|5510.43|109
1722431590000|2024-07-31 13:13:10|5511.15|5510.55|5510.78|5510.18|5511.15|5510.55|5510.53|5509.93|129
1722431600000|2024-07-31 13:13:20|5511.03|5510.43|5511.03|5510.43|5511.03|5510.43|5510.78|5510.18|104
1722431610000|2024-07-31 13:13:30|5510.78|5510.18|5510.78|5510.18|5511.03|5510.43|5510.78|5510.18|130
1722431620000|2024-07-31 13:13:40|5510.9|5510.3|5510.78|5510.18|5511.03|5510.43|5510.78|5510.18|48
1722431630000|2024-07-31 13:13:50|||||||||19
1722431640000|2024-07-31 13:14:00|5511.03|5510.43|5510.78|5510.18|5511.03|5510.43|5510.78|5510.18|38
1722431650000|2024-07-31 13:14:10|5510.53|5509.93|5510.53|5509.93|5510.65|5510.05|5510.28|5509.68|93
1722431660000|2024-07-31 13:14:20|||||||||27
1722431670000|2024-07-31 13:14:30|||||||||11
1722431680000|2024-07-31 13:14:40|5510.78|5510.18|5510.03|5509.43|5510.78|5510.18|5510.03|5509.43|231
1722431690000|2024-07-31 13:14:50|5509.9|5509.3|5510.28|5509.68|5510.28|5509.68|5509.9|5509.3|109
1722431700000|2024-07-31 13:15:00|5510.15|5509.55|5509.65|5509.05|5510.15|5509.55|5509.65|5509.05|190
1722431710000|2024-07-31 13:15:10|5509.78|5509.18|5510.03|5509.43|5510.03|5509.43|5509.78|5509.18|85
1722431720000|2024-07-31 13:15:20|5509.78|5509.18|5509.78|5509.18|5510.03|5509.43|5509.78|5509.18|136
1722431730000|2024-07-31 13:15:30|5509.9|5509.3|5509.78|5509.18|5509.9|5509.3|5509.78|5509.18|129
1722431740000|2024-07-31 13:15:40|5509.53|5508.93|5509.78|5509.18|5509.78|5509.18|5509.53|5508.93|68
1722431750000|2024-07-31 13:15:50|5510.03|5509.43|5509.78|5509.18|5510.03|5509.43|5509.53|5508.93|176
1722431760000|2024-07-31 13:16:00|5509.53|5508.93|5509.53|5508.93|5509.78|5509.18|5509.15|5508.55|442
1722431770000|2024-07-31 13:16:10|5509.78|5509.18|5510.03|5509.43|5510.53|5509.93|5509.78|5509.18|253
1722431780000|2024-07-31 13:16:20|5510.15|5509.55|5510.03|5509.43|5510.15|5509.55|5510.03|5509.43|91
1722431790000|2024-07-31 13:16:30|5509.78|5509.18|5510.03|5509.43|5510.03|5509.43|5509.53|5508.93|294
1722431800000|2024-07-31 13:16:40|5509.78|5509.18|5509.28|5508.68|5509.78|5509.18|5509.28|5508.68|62
1722431810000|2024-07-31 13:16:50|5509.15|5508.55|5509.28|5508.68|5509.28|5508.68|5509.03|5508.43|82
1722431820000|2024-07-31 13:17:00|||||||||45
1722431830000|2024-07-31 13:17:10|5509.15|5508.55|5508.53|5507.93|5509.28|5508.68|5508.53|5507.93|293
1722431840000|2024-07-31 13:17:20|5508.65|5508.05|5508.78|5508.18|5508.78|5508.18|5508.53|5507.93|154
1722431850000|2024-07-31 13:17:30|5509.03|5508.43|5508.53|5507.93|5509.28|5508.68|5508.53|5507.93|118
1722431860000|2024-07-31 13:17:40|5508.78|5508.18|5508.53|5507.93|5508.78|5508.18|5508.53|5507.93|74
1722431870000|2024-07-31 13:17:50|5508.78|5508.18|5508.03|5507.43|5509.03|5508.43|5508.03|5507.43|370
1722431880000|2024-07-31 13:18:00|5508.15|5507.55|5507.78|5507.18|5508.15|5507.55|5507.78|5507.18|196
1722431890000|2024-07-31 13:18:10|5507.9|5507.3|5507.78|5507.18|5508.03|5507.43|5507.53|5506.93|267
1722431900000|2024-07-31 13:18:20|||||||||17
1722431910000|2024-07-31 13:18:30|5508.03|5507.43|5508.03|5507.43|5508.03|5507.43|5508.03|5507.43|80
1722431920000|2024-07-31 13:18:40|5508.15|5507.55|5508.53|5507.93|5508.53|5507.93|5508.15|5507.55|101
1722431930000|2024-07-31 13:18:50|5508.65|5508.05|5509.03|5508.43|5509.28|5508.68|5508.53|5507.93|171
1722431940000|2024-07-31 13:19:00|||||||||4
1722431950000|2024-07-31 13:19:10|5509.15|5508.55|5508.53|5507.93|5509.28|5508.68|5508.53|5507.93|194
1722431960000|2024-07-31 13:19:20|5508.78|5508.18|5508.78|5508.18|5508.78|5508.18|5508.65|5508.05|90
1722431970000|2024-07-31 13:19:30|5508.65|5508.05|5508.78|5508.18|5508.78|5508.18|5508.65|5508.05|43
1722431980000|2024-07-31 13:19:40|5508.65|5508.05|5509.28|5508.68|5509.28|5508.68|5508.65|5508.05|125
1722431990000|2024-07-31 13:19:50|5509.03|5508.43|5509.28|5508.68|5509.28|5508.68|5509.03|5508.43|76
1722432000000|2024-07-31 13:20:00|||||||||17
1722432010000|2024-07-31 13:20:10|5509.15|5508.55|5509.53|5508.93|5509.53|5508.93|5509.15|5508.55|159
1722432020000|2024-07-31 13:20:20|5509.4|5508.8|5509.28|5508.68|5509.78|5509.18|5509.28|5508.68|293
1722432030000|2024-07-31 13:20:30|5509.53|5508.93|5509.28|5508.68|5509.53|5508.93|5509.03|5508.43|191
1722432040000|2024-07-31 13:20:40|5509.53|5508.93|5508.9|5508.3|5509.53|5508.93|5508.78|5508.18|229
1722432050000|2024-07-31 13:20:50|5509.03|5508.43|5509.03|5508.43|5509.03|5508.43|5508.78|5508.18|118
1722432060000|2024-07-31 13:21:00|5508.78|5508.18|5509.03|5508.43|5509.28|5508.68|5508.78|5508.18|97
1722432070000|2024-07-31 13:21:10|5508.78|5508.18|5508.53|5507.93|5508.78|5508.18|5508.53|5507.93|71
1722432080000|2024-07-31 13:21:20|5508.28|5507.68|5508.4|5507.8|5508.53|5507.93|5508.28|5507.68|153
1722432090000|2024-07-31 13:21:30|5508.28|5507.68|5508.28|5507.68|5508.53|5507.93|5508.28|5507.68|100
1722432100000|2024-07-31 13:21:40|5508.15|5507.55|5508.28|5507.68|5508.28|5507.68|5508.03|5507.43|36
1722432110000|2024-07-31 13:21:50|5507.78|5507.18|5508.28|5507.68|5508.28|5507.68|5507.78|5507.18|139
1722432120000|2024-07-31 13:22:00|5508.53|5507.93|5508.78|5508.18|5508.78|5508.18|5508.53|5507.93|65
1722432130000|2024-07-31 13:22:10|5508.9|5508.3|5508.53|5507.93|5509.03|5508.43|5508.53|5507.93|125
1722432140000|2024-07-31 13:22:20|5508.28|5507.68|5508.53|5507.93|5508.53|5507.93|5508.28|5507.68|45
1722432150000|2024-07-31 13:22:30|||||||||34
1722432160000|2024-07-31 13:22:40|5508.65|5508.05|5509.03|5508.43|5509.28|5508.68|5508.65|5508.05|239
1722432170000|2024-07-31 13:22:50|5508.9|5508.3|5508.78|5508.18|5508.9|5508.3|5508.65|5508.05|155
1722432180000|2024-07-31 13:23:00|5508.65|5508.05|5509.28|5508.68|5509.28|5508.68|5508.65|5508.05|179
1722432190000|2024-07-31 13:23:10|5509.15|5508.55|5509.03|5508.43|5509.15|5508.55|5508.9|5508.3|51
1722432200000|2024-07-31 13:23:20|5508.9|5508.3|5508.03|5507.43|5508.9|5508.3|5508.03|5507.43|122
1722432210000|2024-07-31 13:23:30|5507.78|5507.18|5507.78|5507.18|5508.03|5507.43|5507.78|5507.18|79
1722432220000|2024-07-31 13:23:40|5508.03|5507.43|5508.03|5507.43|5508.03|5507.43|5508.03|5507.43|127
1722432230000|2024-07-31 13:23:50|5508.53|5507.93|5508.03|5507.43|5508.53|5507.93|5508.03|5507.43|125
1722432240000|2024-07-31 13:24:00|5508.28|5507.68|5507.78|5507.18|5508.28|5507.68|5507.78|5507.18|157
1722432250000|2024-07-31 13:24:10|5507.9|5507.3|5507.78|5507.18|5507.9|5507.3|5507.78|5507.18|111
1722432260000|2024-07-31 13:24:20|5507.65|5507.05|5508.03|5507.43|5508.03|5507.43|5507.65|5507.05|126
1722432270000|2024-07-31 13:24:30|5507.9|5507.3|5508.03|5507.43|5508.03|5507.43|5507.9|5507.3|154
1722432280000|2024-07-31 13:24:40|5507.9|5507.3|5507.53|5506.93|5507.9|5507.3|5507.53|5506.93|267
1722432290000|2024-07-31 13:24:50|5507.28|5506.68|5506.78|5506.18|5507.28|5506.68|5506.53|5505.93|258
1722432300000|2024-07-31 13:25:00|5507.65|5507.05|5509.03|5508.43|5509.28|5508.68|5507.53|5506.93|755
1722432310000|2024-07-31 13:25:10|5508.9|5508.3|5508.53|5507.93|5509.28|5508.68|5508.53|5507.93|329
1722432320000|2024-07-31 13:25:20|5508.28|5507.68|5508.28|5507.68|5508.53|5507.93|5508.03|5507.43|174
1722432330000|2024-07-31 13:25:30|5507.78|5507.18|5507.28|5506.68|5507.78|5507.18|5507.28|5506.68|330
1722432340000|2024-07-31 13:25:40|5507.53|5506.93|5506.78|5506.18|5507.53|5506.93|5506.78|5506.18|237
1722432350000|2024-07-31 13:25:50|5507.03|5506.43|5506.78|5506.18|5507.03|5506.43|5506.28|5505.68|272
1722432360000|2024-07-31 13:26:00|5506.9|5506.3|5507.03|5506.43|5507.03|5506.43|5506.9|5506.3|218
1722432370000|2024-07-31 13:26:10|5506.9|5506.3|5507.03|5506.43|5507.03|5506.43|5506.53|5505.93|317
1722432380000|2024-07-31 13:26:20|5506.9|5506.3|5506.28|5505.68|5507.03|5506.43|5506.28|5505.68|168
1722432390000|2024-07-31 13:26:30|5506.15|5505.55|5506.03|5505.43|5506.28|5505.68|5505.9|5505.3|321
1722432400000|2024-07-31 13:26:40|5506.28|5505.68|5505.53|5504.93|5506.28|5505.68|5505.53|5504.93|442
1722432410000|2024-07-31 13:26:50|5505.65|5505.05|5506.28|5505.68|5506.28|5505.68|5505.65|5505.05|300
1722432420000|2024-07-31 13:27:00|5506.15|5505.55|5505.78|5505.18|5506.28|5505.68|5505.78|5505.18|349
1722432430000|2024-07-31 13:27:10|5505.9|5505.3|5506.03|5505.43|5506.28|5505.68|5505.65|5505.05|289
1722432440000|2024-07-31 13:27:20|5506.28|5505.68|5506.03|5505.43|5506.28|5505.68|5505.78|5505.18|211
1722432450000|2024-07-31 13:27:30|5506.28|5505.68|5506.53|5505.93|5506.78|5506.18|5506.28|5505.68|279
1722432460000|2024-07-31 13:27:40|5507.03|5506.43|5507.28|5506.68|5507.28|5506.68|5506.78|5506.18|669
1722432470000|2024-07-31 13:27:50|5507.03|5506.43|5507.78|5507.18|5508.03|5507.43|5507.03|5506.43|565
1722432480000|2024-07-31 13:28:00|5508.53|5507.93|5506.78|5506.18|5508.53|5507.93|5506.28|5505.68|1596
1722432490000|2024-07-31 13:28:10|5506.53|5505.93|5506.03|5505.43|5506.78|5506.18|5506.03|5505.43|381
1722432500000|2024-07-31 13:28:20|5506.28|5505.68|5506.03|5505.43|5506.28|5505.68|5505.78|5505.18|319
1722432510000|2024-07-31 13:28:30|5506.28|5505.68|5506.15|5505.55|5506.28|5505.68|5505.78|5505.18|500
1722432520000|2024-07-31 13:28:40|5506.28|5505.68|5505.78|5505.18|5506.78|5506.18|5505.78|5505.18|306
1722432530000|2024-07-31 13:28:50|5505.53|5504.93|5505.78|5505.18|5505.78|5505.18|5505.03|5504.43|436
1722432540000|2024-07-31 13:29:00|5505.53|5504.93|5505.53|5504.93|5505.78|5505.18|5505.28|5504.68|410
1722432550000|2024-07-31 13:29:10|5505.65|5505.05|5506.53|5505.93|5506.53|5505.93|5505.53|5504.93|208
1722432560000|2024-07-31 13:29:20|5506.78|5506.18|5506.53|5505.93|5507.03|5506.43|5506.53|5505.93|340
1722432570000|2024-07-31 13:29:30|5506.78|5506.18|5506.28|5505.68|5506.78|5506.18|5506.28|5505.68|270
1722432580000|2024-07-31 13:29:40|5506.03|5505.43|5506.53|5505.93|5506.78|5506.18|5506.03|5505.43|589
1722432590000|2024-07-31 13:29:50|5506.78|5506.18|5507.53|5506.93|5507.53|5506.93|5506.78|5506.18|705
1722432600000|2024-07-31 13:30:00|5507.43|5507.03|5505.93|5505.53|5509.93|5509.53|5505.68|5505.28|7777
1722432610000|2024-07-31 13:30:10|5506.18|5505.78|5505.18|5504.78|5507.18|5506.78|5504.93|5504.53|3027
1722432620000|2024-07-31 13:30:20|5505.3|5504.9|5505.43|5505.03|5505.93|5505.53|5504.93|5504.53|1906
1722432630000|2024-07-31 13:30:30|5505.18|5504.78|5504.43|5504.03|5505.18|5504.78|5503.68|5503.28|1617
1722432640000|2024-07-31 13:30:40|5504.18|5503.78|5503.93|5503.53|5505.3|5504.9|5503.93|5503.53|2464
1722432650000|2024-07-31 13:30:50|5503.68|5503.28|5502.55|5502.15|5504.18|5503.78|5502.55|5502.15|1820
1722432660000|2024-07-31 13:31:00|5502.68|5502.28|5501.68|5501.28|5503.18|5502.78|5501.68|5501.28|2540
1722432670000|2024-07-31 13:31:10|5501.93|5501.53|5502.18|5501.78|5502.68|5502.28|5501.68|5501.28|2511
1722432680000|2024-07-31 13:31:20|5501.93|5501.53|5502.68|5502.28|5502.93|5502.53|5501.68|5501.28|1977
1722432690000|2024-07-31 13:31:30|5502.43|5502.03|5502.93|5502.53|5503.43|5503.03|5502.43|5502.03|1299
1722432700000|2024-07-31 13:31:40|5502.68|5502.28|5501.43|5501.03|5502.68|5502.28|5500.8|5500.4|1878
1722432710000|2024-07-31 13:31:50|5501.18|5500.78|5500.93|5500.53|5501.68|5501.28|5500.68|5500.28|1867
1722432720000|2024-07-31 13:32:00|5501.18|5500.78|5501.68|5501.28|5502.8|5502.4|5501.18|5500.78|2369
1722432730000|2024-07-31 13:32:10|5501.43|5501.03|5500.43|5500.03|5501.43|5501.03|5500.18|5499.78|1749
1722432740000|2024-07-31 13:32:20|5500.18|5499.78|5500.68|5500.28|5500.8|5500.4|5499.93|5499.53|938
1722432750000|2024-07-31 13:32:30|5500.93|5500.53|5501.93|5501.53|5501.93|5501.53|5500.68|5500.28|1051
1722432760000|2024-07-31 13:32:40|5501.68|5501.28|5501.18|5500.78|5501.93|5501.53|5501.18|5500.78|1423
1722432770000|2024-07-31 13:32:50|5501.43|5501.03|5501.18|5500.78|5501.68|5501.28|5500.68|5500.28|1470
1722432780000|2024-07-31 13:33:00|5501.43|5501.03|5501.18|5500.78|5501.68|5501.28|5500.68|5500.28|1736
1722432790000|2024-07-31 13:33:10|5500.93|5500.53|5501.68|5501.28|5503.43|5503.03|5500.93|5500.53|1872
1722432800000|2024-07-31 13:33:20|5501.43|5501.03|5501.93|5501.53|5502.18|5501.78|5501.18|5500.78|1348
1722432810000|2024-07-31 13:33:30|5501.43|5501.03|5502.18|5501.78|5502.18|5501.78|5500.68|5500.28|1030
1722432820000|2024-07-31 13:33:40|5501.93|5501.53|5501.68|5501.28|5502.68|5502.28|5501.43|5501.03|1288
1722432830000|2024-07-31 13:33:50|5501.43|5501.03|5500.93|5500.53|5501.55|5501.15|5500.68|5500.28|1040
1722432840000|2024-07-31 13:34:00|5501.18|5500.78|5500.68|5500.28|5501.68|5501.28|5500.55|5500.15|1577
1722432850000|2024-07-31 13:34:10|5501.18|5500.78|5500.68|5500.28|5501.18|5500.78|5500.68|5500.28|735
1722432860000|2024-07-31 13:34:20|5500.43|5500.03|5498.93|5498.53|5500.43|5500.03|5498.93|5498.53|1107
1722432870000|2024-07-31 13:34:30|5499.18|5498.78|5498.43|5498.03|5499.18|5498.78|5498.43|5498.03|1301
1722432880000|2024-07-31 13:34:40|5498.18|5497.78|5498.68|5498.28|5498.93|5498.53|5497.68|5497.28|1131
1722432890000|2024-07-31 13:34:50|5498.43|5498.03|5497.18|5496.78|5498.43|5498.03|5496.93|5496.53|1061
1722432900000|2024-07-31 13:35:00|5497.43|5497.03|5500.93|5500.53|5500.93|5500.53|5497.43|5497.03|1998
1722432910000|2024-07-31 13:35:10|5500.68|5500.28|5500.18|5499.78|5500.68|5500.28|5499.43|5499.03|1273
1722432920000|2024-07-31 13:35:20|5500.43|5500.03|5500.93|5500.53|5501.68|5501.28|5500.43|5500.03|1211
1722432930000|2024-07-31 13:35:30|5500.43|5500.03|5500.18|5499.78|5501.18|5500.78|5500.18|5499.78|1221
1722432940000|2024-07-31 13:35:40|5499.93|5499.53|5500.93|5500.53|5500.93|5500.53|5499.68|5499.28|983
1722432950000|2024-07-31 13:35:50|5500.68|5500.28|5499.43|5499.03|5500.68|5500.28|5499.18|5498.78|1133
1722432960000|2024-07-31 13:36:00|5499.05|5498.65|5498.68|5498.28|5499.68|5499.28|5497.93|5497.53|1787
1722432970000|2024-07-31 13:36:10|5499.43|5499.03|5500.43|5500.03|5500.68|5500.28|5499.18|5498.78|1148
1722432980000|2024-07-31 13:36:20|5500.18|5499.78|5500.68|5500.28|5501.68|5501.28|5500.18|5499.78|1282
1722432990000|2024-07-31 13:36:30|5500.43|5500.03|5500.68|5500.28|5501.43|5501.03|5500.43|5500.03|916
1722433000000|2024-07-31 13:36:40|5500.43|5500.03|5500.43|5500.03|5500.43|5500.03|5499.68|5499.28|1211
1722433010000|2024-07-31 13:36:50|5500.18|5499.78|5499.93|5499.53|5500.43|5500.03|5499.43|5499.03|1072
1722433020000|2024-07-31 13:37:00|5500.18|5499.78|5499.43|5499.03|5500.43|5500.03|5499.18|5498.78|1397
1722433030000|2024-07-31 13:37:10|5499.3|5498.9|5499.68|5499.28|5499.68|5499.28|5497.8|5497.4|1402
1722433040000|2024-07-31 13:37:20|5499.93|5499.53|5499.93|5499.53|5500.68|5500.28|5499.68|5499.28|1162
1722433050000|2024-07-31 13:37:30|5500.18|5499.78|5501.18|5500.78|5501.43|5501.03|5499.68|5499.28|961
1722433060000|2024-07-31 13:37:40|5501.43|5501.03|5500.93|5500.53|5501.93|5501.53|5500.93|5500.53|827
1722433070000|2024-07-31 13:37:50|5501.05|5500.65|5500.43|5500.03|5501.43|5501.03|5500.43|5500.03|835
1722433080000|2024-07-31 13:38:00|5500.18|5499.78|5501.18|5500.78|5501.43|5501.03|5500.18|5499.78|1340
1722433090000|2024-07-31 13:38:10|5501.43|5501.03|5501.93|5501.53|5502.68|5502.28|5501.18|5500.78|1655
1722433100000|2024-07-31 13:38:20|5502.18|5501.78|5500.68|5500.28|5502.43|5502.03|5500.68|5500.28|1034
1722433110000|2024-07-31 13:38:30|5500.43|5500.03|5499.93|5499.53|5500.43|5500.03|5499.68|5499.28|1037
1722433120000|2024-07-31 13:38:40|5499.68|5499.28|5500.68|5500.28|5500.93|5500.53|5499.68|5499.28|900
1722433130000|2024-07-31 13:38:50|5500.93|5500.53|5502.18|5501.78|5502.18|5501.78|5500.68|5500.28|868
1722433140000|2024-07-31 13:39:00|5502.68|5502.28|5502.68|5502.28|5503.05|5502.65|5501.93|5501.53|1493
1722433150000|2024-07-31 13:39:10|5502.93|5502.53|5501.93|5501.53|5503.05|5502.65|5501.93|5501.53|982
1722433160000|2024-07-31 13:39:20|5502.18|5501.78|5500.43|5500.03|5502.43|5502.03|5500.43|5500.03|1215
1722433170000|2024-07-31 13:39:30|5500.3|5499.9|5500.68|5500.28|5501.43|5501.03|5500.3|5499.9|1029
1722433180000|2024-07-31 13:39:40|5500.93|5500.53|5500.68|5500.28|5501.43|5501.03|5499.93|5499.53|949
1722433190000|2024-07-31 13:39:50|5500.93|5500.53|5501.93|5501.53|5502.43|5502.03|5500.68|5500.28|921
1722433200000|2024-07-31 13:40:00|5501.68|5501.28|5502.93|5502.53|5502.93|5502.53|5501.68|5501.28|1280
1722433210000|2024-07-31 13:40:10|5503.18|5502.78|5503.18|5502.78|5503.43|5503.03|5502.93|5502.53|1138
1722433220000|2024-07-31 13:40:20|5503.43|5503.03|5504.68|5504.28|5504.68|5504.28|5503.18|5502.78|1212
1722433230000|2024-07-31 13:40:30|5505.18|5504.78|5505.18|5504.78|5505.68|5505.28|5504.68|5504.28|1127
1722433240000|2024-07-31 13:40:40|5505.3|5504.9|5506.43|5506.03|5506.43|5506.03|5504.93|5504.53|1069
1722433250000|2024-07-31 13:40:50|5506.68|5506.28|5506.43|5506.03|5507.18|5506.78|5506.43|5506.03|966
1722433260000|2024-07-31 13:41:00|5506.68|5506.28|5507.68|5507.28|5508.3|5507.9|5506.68|5506.28|1267
1722433270000|2024-07-31 13:41:10|5508.18|5507.78|5507.43|5507.03|5508.18|5507.78|5506.93|5506.53|1078
1722433280000|2024-07-31 13:41:20|5507.18|5506.78|5507.43|5507.03|5507.43|5507.03|5506.68|5506.28|1020
1722433290000|2024-07-31 13:41:30|5507.93|5507.53|5507.43|5507.03|5508.18|5507.78|5506.93|5506.53|924
1722433300000|2024-07-31 13:41:40|5507.68|5507.28|5508.18|5507.78|5508.68|5508.28|5507.68|5507.28|916
1722433310000|2024-07-31 13:41:50|5507.93|5507.53|5508.18|5507.78|5508.18|5507.78|5507.43|5507.03|720
1722433320000|2024-07-31 13:42:00|5508.05|5507.65|5507.43|5507.03|5508.18|5507.78|5507.05|5506.65|1063
1722433330000|2024-07-31 13:42:10|5507.68|5507.28|5506.43|5506.03|5507.68|5507.28|5506.43|5506.03|901
1722433340000|2024-07-31 13:42:20|5506.68|5506.28|5505.43|5505.03|5506.68|5506.28|5505.43|5505.03|608
1722433350000|2024-07-31 13:42:30|5505.18|5504.78|5505.68|5505.28|5506.43|5506.03|5504.93|5504.53|1173
1722433360000|2024-07-31 13:42:40|5505.93|5505.53|5505.18|5504.78|5505.93|5505.53|5505.18|5504.78|577
1722433370000|2024-07-31 13:42:50|5504.93|5504.53|5504.43|5504.03|5505.18|5504.78|5503.93|5503.53|961
1722433380000|2024-07-31 13:43:00|5504.18|5503.78|5503.68|5503.28|5504.93|5504.53|5503.18|5502.78|913
1722433390000|2024-07-31 13:43:10|5503.43|5503.03|5501.93|5501.53|5503.93|5503.53|5501.93|5501.53|677
1722433400000|2024-07-31 13:43:20|5501.68|5501.28|5501.05|5500.65|5501.93|5501.53|5500.68|5500.28|892
1722433410000|2024-07-31 13:43:30|5500.93|5500.53|5499.18|5498.78|5501.18|5500.78|5499.18|5498.78|551
1722433420000|2024-07-31 13:43:40|5499.3|5498.9|5498.43|5498.03|5499.43|5499.03|5497.93|5497.53|979
1722433430000|2024-07-31 13:43:50|5498.18|5497.78|5497.68|5497.28|5498.93|5498.53|5497.68|5497.28|710
1722433440000|2024-07-31 13:44:00|5497.43|5497.03|5497.43|5497.03|5498.43|5498.03|5497.18|5496.78|1041
1722433450000|2024-07-31 13:44:10|5497.55|5497.15|5495.55|5495.15|5497.93|5497.53|5495.43|5495.03|1277
1722433460000|2024-07-31 13:44:20|5495.43|5495.03|5494.18|5493.78|5495.55|5495.15|5494.18|5493.78|798
1722433470000|2024-07-31 13:44:30|5493.43|5493.03|5493.93|5493.53|5493.93|5493.53|5492.8|5492.4|1325
1722433480000|2024-07-31 13:44:40|5494.18|5493.78|5494.8|5494.4|5495.68|5495.28|5494.05|5493.65|825
1722433490000|2024-07-31 13:44:50|5494.68|5494.28|5494.43|5494.03|5494.68|5494.28|5493.93|5493.53|446
1722433500000|2024-07-31 13:45:00|5494.55|5494.15|5495.93|5495.53|5496.8|5496.4|5494.55|5494.15|1309
1722433510000|2024-07-31 13:45:10|5495.8|5495.4|5496.68|5496.28|5496.93|5496.53|5495.43|5495.03|1119
1722433520000|2024-07-31 13:45:20|5496.43|5496.03|5496.3|5495.9|5497.43|5497.03|5495.93|5495.53|922
1722433530000|2024-07-31 13:45:30|5496.43|5496.03|5497.18|5496.78|5497.68|5497.28|5495.93|5495.53|1030
1722433540000|2024-07-31 13:45:40|5496.93|5496.53|5496.18|5495.78|5497.18|5496.78|5495.18|5494.78|1318
1722433550000|2024-07-31 13:45:50|5496.43|5496.03|5496.93|5496.53|5497.43|5497.03|5495.93|5495.53|1298
1722433560000|2024-07-31 13:46:00|5497.18|5496.78|5499.18|5498.78|5499.68|5499.28|5497.18|5496.78|1623
1722433570000|2024-07-31 13:46:10|5498.93|5498.53|5499.43|5499.03|5499.43|5499.03|5498.43|5498.03|1238
1722433580000|2024-07-31 13:46:20|5499.18|5498.78|5497.18|5496.78|5499.43|5499.03|5496.93|5496.53|1086
1722433590000|2024-07-31 13:46:30|5496.68|5496.28|5495.68|5495.28|5496.68|5496.28|5495.18|5494.78|1379
1722433600000|2024-07-31 13:46:40|5495.43|5495.03|5496.68|5496.28|5496.93|5496.53|5495.18|5494.78|1119
1722433610000|2024-07-31 13:46:50|5496.43|5496.03|5494.93|5494.53|5497.3|5496.9|5494.93|5494.53|1290
1722433620000|2024-07-31 13:47:00|5495.18|5494.78|5497.93|5497.53|5498.43|5498.03|5495.18|5494.78|1475
1722433630000|2024-07-31 13:47:10|5498.18|5497.78|5498.93|5498.53|5499.05|5498.65|5497.43|5497.03|1095
1722433640000|2024-07-31 13:47:20|5498.68|5498.28|5499.93|5499.53|5499.93|5499.53|5498.43|5498.03|1147
1722433650000|2024-07-31 13:47:30|5499.3|5498.9|5499.18|5498.78|5499.43|5499.03|5498.18|5497.78|1141
1722433660000|2024-07-31 13:47:40|5499.43|5499.03|5499.93|5499.53|5500.43|5500.03|5499.18|5498.78|1171
1722433670000|2024-07-31 13:47:50|5499.43|5499.03|5499.93|5499.53|5500.18|5499.78|5499.18|5498.78|886
1722433680000|2024-07-31 13:48:00|5500.18|5499.78|5500.18|5499.78|5501.18|5500.78|5500.18|5499.78|2211
1722433690000|2024-07-31 13:48:10|5500.43|5500.03|5498.93|5498.53|5500.43|5500.03|5498.93|5498.53|1102
1722433700000|2024-07-31 13:48:20|5499.18|5498.78|5499.18|5498.78|5499.68|5499.28|5498.18|5497.78|1019
1722433710000|2024-07-31 13:48:30|5499.43|5499.03|5501.18|5500.78|5501.43|5501.03|5499.43|5499.03|950
1722433720000|2024-07-31 13:48:40|5500.93|5500.53|5499.68|5499.28|5500.93|5500.53|5499.18|5498.78|1014
1722433730000|2024-07-31 13:48:50|5499.43|5499.03|5500.68|5500.28|5501.43|5501.03|5499.43|5499.03|958
1722433740000|2024-07-31 13:49:00|5500.93|5500.53|5501.43|5501.03|5501.68|5501.28|5500.18|5499.78|1129
1722433750000|2024-07-31 13:49:10|5501.3|5500.9|5501.93|5501.53|5501.93|5501.53|5500.68|5500.28|1121
1722433760000|2024-07-31 13:49:20|5501.68|5501.28|5501.93|5501.53|5503.18|5502.78|5501.68|5501.28|1237
1722433770000|2024-07-31 13:49:30|5502.18|5501.78|5499.93|5499.53|5502.18|5501.78|5499.93|5499.53|1202
1722433780000|2024-07-31 13:49:40|5500.18|5499.78|5499.43|5499.03|5500.43|5500.03|5498.8|5498.4|1177
1722433790000|2024-07-31 13:49:50|5499.68|5499.28|5500.93|5500.53|5500.93|5500.53|5499.18|5498.78|1194
1722433800000|2024-07-31 13:50:00|5500.68|5500.28|5498.93|5498.53|5500.93|5500.53|5498.93|5498.53|1635
1722433810000|2024-07-31 13:50:10|5498.68|5498.28|5499.68|5499.28|5500.3|5499.9|5498.43|5498.03|1306
1722433820000|2024-07-31 13:50:20|5499.93|5499.53|5500.43|5500.03|5501.18|5500.78|5499.68|5499.28|1223
1722433830000|2024-07-31 13:50:30|5500.18|5499.78|5498.93|5498.53|5500.68|5500.28|5498.93|5498.53|1077
1722433840000|2024-07-31 13:50:40|5498.43|5498.03|5497.68|5497.28|5498.93|5498.53|5497.55|5497.15|1145
1722433850000|2024-07-31 13:50:50|5497.93|5497.53|5499.55|5499.15|5499.55|5499.15|5497.93|5497.53|957
1722433860000|2024-07-31 13:51:00|5499.68|5499.28|5498.43|5498.03|5499.68|5499.28|5498.18|5497.78|1160
1722433870000|2024-07-31 13:51:10|5498.18|5497.78|5500.43|5500.03|5500.68|5500.28|5498.18|5497.78|1011
1722433880000|2024-07-31 13:51:20|5500.18|5499.78|5500.93|5500.53|5500.93|5500.53|5499.68|5499.28|813
1722433890000|2024-07-31 13:51:30|5501.43|5501.03|5502.18|5501.78|5502.43|5502.03|5501.18|5500.78|986
1722433900000|2024-07-31 13:51:40|5501.93|5501.53|5502.18|5501.78|5502.43|5502.03|5501.43|5501.03|909
1722433910000|2024-07-31 13:51:50|5501.93|5501.53|5500.93|5500.53|5501.93|5501.53|5500.18|5499.78|726
1722433920000|2024-07-31 13:52:00|5501.18|5500.78|5501.18|5500.78|5502.05|5501.65|5500.93|5500.53|998
1722433930000|2024-07-31 13:52:10|5500.93|5500.53|5500.43|5500.03|5501.18|5500.78|5499.93|5499.53|862
1722433940000|2024-07-31 13:52:20|5500.68|5500.28|5499.68|5499.28|5500.93|5500.53|5499.18|5498.78|886
1722433950000|2024-07-31 13:52:30|5499.93|5499.53|5500.43|5500.03|5500.93|5500.53|5499.68|5499.28|986
1722433960000|2024-07-31 13:52:40|5500.68|5500.28|5501.18|5500.78|5501.93|5501.53|5500.18|5499.78|874
1722433970000|2024-07-31 13:52:50|5501.43|5501.03|5501.93|5501.53|5501.93|5501.53|5500.68|5500.28|653
1722433980000|2024-07-31 13:53:00|5502.18|5501.78|5502.68|5502.28|5503.18|5502.78|5501.43|5501.03|1300
1722433990000|2024-07-31 13:53:10|5502.43|5502.03|5503.93|5503.53|5504.18|5503.78|5502.18|5501.78|1271
1722434000000|2024-07-31 13:53:20|5503.8|5503.4|5502.93|5502.53|5504.18|5503.78|5501.93|5501.53|1019
1722434010000|2024-07-31 13:53:30|5502.8|5502.4|5501.68|5501.28|5502.93|5502.53|5501.43|5501.03|1141
1722434020000|2024-07-31 13:53:40|5501.43|5501.03|5501.18|5500.78|5502.43|5502.03|5501.18|5500.78|1057
1722434030000|2024-07-31 13:53:50|5501.43|5501.03|5501.05|5500.65|5501.68|5501.28|5500.43|5500.03|787
1722434040000|2024-07-31 13:54:00|5501.18|5500.78|5500.43|5500.03|5502.18|5501.78|5499.93|5499.53|1366
1722434050000|2024-07-31 13:54:10|5500.18|5499.78|5501.68|5501.28|5501.93|5501.53|5499.68|5499.28|1144
1722434060000|2024-07-31 13:54:20|5501.43|5501.03|5501.18|5500.78|5501.93|5501.53|5501.18|5500.78|858
1722434070000|2024-07-31 13:54:30|5501.43|5501.03|5500.68|5500.28|5501.93|5501.53|5500.43|5500.03|1015
1722434080000|2024-07-31 13:54:40|5500.55|5500.15|5501.43|5501.03|5501.68|5501.28|5500.18|5499.78|1237
1722434090000|2024-07-31 13:54:50|5501.68|5501.28|5502.93|5502.53|5503.18|5502.78|5501.43|5501.03|580
1722434100000|2024-07-31 13:55:00|5502.68|5502.28|5502.68|5502.28|5502.93|5502.53|5501.43|5501.03|1166
1722434110000|2024-07-31 13:55:10|5502.43|5502.03|5502.43|5502.03|5503.43|5503.03|5501.93|5501.53|1242
1722434120000|2024-07-31 13:55:20|5502.3|5501.9|5503.43|5503.03|5504.43|5504.03|5502.3|5501.9|1208
1722434130000|2024-07-31 13:55:30|5503.68|5503.28|5503.18|5502.78|5503.68|5503.28|5502.68|5502.28|972
1722434140000|2024-07-31 13:55:40|5503.43|5503.03|5504.18|5503.78|5504.93|5504.53|5503.43|5503.03|1088
1722434150000|2024-07-31 13:55:50|5503.68|5503.28|5504.18|5503.78|5504.18|5503.78|5502.93|5502.53|1019
1722434160000|2024-07-31 13:56:00|5504.43|5504.03|5504.18|5503.78|5504.68|5504.28|5503.43|5503.03|1273
1722434170000|2024-07-31 13:56:10|5504.3|5503.9|5503.43|5503.03|5504.3|5503.9|5502.68|5502.28|1041
1722434180000|2024-07-31 13:56:20|5502.93|5502.53|5502.43|5502.03|5503.43|5503.03|5501.93|5501.53|857
1722434190000|2024-07-31 13:56:30|5502.68|5502.28|5500.68|5500.28|5503.18|5502.78|5500.68|5500.28|1020
1722434200000|2024-07-31 13:56:40|5500.93|5500.53|5500.93|5500.53|5501.43|5501.03|5500.68|5500.28|966
1722434210000|2024-07-31 13:56:50|5500.68|5500.28|5499.18|5498.78|5500.68|5500.28|5498.43|5498.03|1825
1722434220000|2024-07-31 13:57:00|5499.43|5499.03|5499.68|5499.28|5500.43|5500.03|5498.43|5498.03|1539
1722434230000|2024-07-31 13:57:10|5499.93|5499.53|5499.43|5499.03|5500.18|5499.78|5498.68|5498.28|782
1722434240000|2024-07-31 13:57:20|5499.8|5499.4|5500.43|5500.03|5500.93|5500.53|5499.43|5499.03|777
1722434250000|2024-07-31 13:57:30|5500.18|5499.78|5501.18|5500.78|5501.93|5501.53|5500.18|5499.78|834
1722434260000|2024-07-31 13:57:40|5500.93|5500.53|5501.43|5501.03|5501.43|5501.03|5500.18|5499.78|603
1722434270000|2024-07-31 13:57:50|5502.18|5501.78|5500.43|5500.03|5502.18|5501.78|5500.18|5499.78|783
1722434280000|2024-07-31 13:58:00|5500.68|5500.28|5501.55|5501.15|5501.68|5501.28|5500.43|5500.03|626
1722434290000|2024-07-31 13:58:10|5501.43|5501.03|5503.43|5503.03|5503.68|5503.28|5501.43|5501.03|1029
1722434300000|2024-07-31 13:58:20|5503.18|5502.78|5503.43|5503.03|5503.68|5503.28|5502.93|5502.53|619
1722434310000|2024-07-31 13:58:30|5503.18|5502.78|5503.18|5502.78|5503.43|5503.03|5502.68|5502.28|510
1722434320000|2024-07-31 13:58:40|5502.93|5502.53|5503.43|5503.03|5503.8|5503.4|5502.8|5502.4|444
1722434330000|2024-07-31 13:58:50|5503.18|5502.78|5503.93|5503.53|5503.93|5503.53|5502.93|5502.53|310
1722434340000|2024-07-31 13:59:00|5503.68|5503.28|5504.18|5503.78|5504.43|5504.03|5503.18|5502.78|743
1722434350000|2024-07-31 13:59:10|5504.55|5504.15|5505.18|5504.78|5505.68|5505.28|5504.43|5504.03|857
1722434360000|2024-07-31 13:59:20|5504.93|5504.53|5504.68|5504.28|5504.93|5504.53|5504.18|5503.78|545
1722434370000|2024-07-31 13:59:30|5504.43|5504.03|5504.18|5503.78|5504.93|5504.53|5503.93|5503.53|360
1722434380000|2024-07-31 13:59:40|5504.3|5503.9|5504.3|5503.9|5504.93|5504.53|5504.18|5503.78|533
1722434390000|2024-07-31 13:59:50|5504.43|5504.03|5504.43|5504.03|5504.68|5504.28|5503.93|5503.53|437
1722434400000|2024-07-31 14:00:00|5504.93|5504.53|5505.8|5505.4|5506.43|5506.03|5504.43|5504.03|1501
1722434410000|2024-07-31 14:00:10|5505.68|5505.28|5505.93|5505.53|5506.18|5505.78|5504.68|5504.28|1100
1722434420000|2024-07-31 14:00:20|5505.68|5505.28|5503.18|5502.78|5505.93|5505.53|5503.18|5502.78|1268
1722434430000|2024-07-31 14:00:30|5503.43|5503.03|5504.18|5503.78|5504.43|5504.03|5501.93|5501.53|1291
1722434440000|2024-07-31 14:00:40|5503.93|5503.53|5505.68|5505.28|5505.8|5505.4|5503.93|5503.53|1049
1722434450000|2024-07-31 14:00:50|5505.55|5505.15|5506.18|5505.78|5506.43|5506.03|5505.18|5504.78|893
1722434460000|2024-07-31 14:01:00|5505.93|5505.53|5506.18|5505.78|5506.18|5505.78|5505.43|5505.03|818
1722434470000|2024-07-31 14:01:10|5505.93|5505.53|5506.68|5506.28|5506.93|5506.53|5505.93|5505.53|1621
1722434480000|2024-07-31 14:01:20|5506.93|5506.53|5507.68|5507.28|5507.93|5507.53|5506.18|5505.78|999
1722434490000|2024-07-31 14:01:30|5507.93|5507.53|5508.93|5508.53|5509.18|5508.78|5507.93|5507.53|1263
1722434500000|2024-07-31 14:01:40|5509.18|5508.78|5508.18|5507.78|5509.18|5508.78|5507.93|5507.53|965
1722434510000|2024-07-31 14:01:50|5507.93|5507.53|5508.18|5507.78|5508.68|5508.28|5507.93|5507.53|768
1722434520000|2024-07-31 14:02:00|5508.43|5508.03|5509.43|5509.03|5509.43|5509.03|5508.18|5507.78|1041
1722434530000|2024-07-31 14:02:10|5509.68|5509.28|5509.93|5509.53|5510.68|5510.28|5509.68|5509.28|1100
1722434540000|2024-07-31 14:02:20|5510.18|5509.78|5509.68|5509.28|5510.43|5510.03|5509.68|5509.28|987
1722434550000|2024-07-31 14:02:30|5509.93|5509.53|5510.18|5509.78|5510.93|5510.53|5509.43|5509.03|1331
1722434560000|2024-07-31 14:02:40|5509.93|5509.53|5510.18|5509.78|5510.18|5509.78|5509.18|5508.78|1046
1722434570000|2024-07-31 14:02:50|5509.93|5509.53|5509.18|5508.78|5509.93|5509.53|5509.18|5508.78|715
1722434580000|2024-07-31 14:03:00|5509.43|5509.03|5508.18|5507.78|5509.43|5509.03|5507.93|5507.53|1106
1722434590000|2024-07-31 14:03:10|5507.93|5507.53|5508.68|5508.28|5509.18|5508.78|5507.68|5507.28|665
1722434600000|2024-07-31 14:03:20|5508.43|5508.03|5507.68|5507.28|5508.68|5508.28|5506.93|5506.53|988
1722434610000|2024-07-31 14:03:30|5507.93|5507.53|5508.43|5508.03|5508.93|5508.53|5507.68|5507.28|781
1722434620000|2024-07-31 14:03:40|5508.18|5507.78|5507.68|5507.28|5509.05|5508.65|5507.68|5507.28|687
1722434630000|2024-07-31 14:03:50|5507.93|5507.53|5508.93|5508.53|5509.18|5508.78|5507.68|5507.28|1013
1722434640000|2024-07-31 14:04:00|5509.18|5508.78|5507.93|5507.53|5509.18|5508.78|5507.68|5507.28|863
1722434650000|2024-07-31 14:04:10|5508.18|5507.78|5507.18|5506.78|5508.18|5507.78|5506.93|5506.53|999
1722434660000|2024-07-31 14:04:20|5507.43|5507.03|5505.93|5505.53|5507.43|5507.03|5505.93|5505.53|1195
1722434670000|2024-07-31 14:04:30|5506.18|5505.78|5508.18|5507.78|5508.18|5507.78|5505.93|5505.53|836
1722434680000|2024-07-31 14:04:40|5507.93|5507.53|5506.93|5506.53|5507.93|5507.53|5506.93|5506.53|706
1722434690000|2024-07-31 14:04:50|5507.18|5506.78|5506.93|5506.53|5507.55|5507.15|5506.68|5506.28|683
1722434700000|2024-07-31 14:05:00|5507.18|5506.78|5509.18|5508.78|5509.18|5508.78|5506.68|5506.28|907
1722434710000|2024-07-31 14:05:10|5508.93|5508.53|5508.18|5507.78|5509.18|5508.78|5507.68|5507.28|976
1722434720000|2024-07-31 14:05:20|5508.43|5508.03|5508.93|5508.53|5509.18|5508.78|5508.18|5507.78|713
1722434730000|2024-07-31 14:05:30|5508.68|5508.28|5509.93|5509.53|5510.05|5509.65|5508.18|5507.78|1142
1722434740000|2024-07-31 14:05:40|5510.18|5509.78|5510.93|5510.53|5510.93|5510.53|5509.43|5509.03|777
1722434750000|2024-07-31 14:05:50|5511.18|5510.78|5511.43|5511.03|5511.93|5511.53|5510.68|5510.28|1921
1722434760000|2024-07-31 14:06:00|5511.18|5510.78|5512.68|5512.28|5512.93|5512.53|5511.18|5510.78|1076
1722434770000|2024-07-31 14:06:10|5512.93|5512.53|5510.68|5510.28|5512.93|5512.53|5510.68|5510.28|1107
1722434780000|2024-07-31 14:06:20|5510.43|5510.03|5510.93|5510.53|5510.93|5510.53|5510.18|5509.78|908
1722434790000|2024-07-31 14:06:30|5511.18|5510.78|5510.93|5510.53|5511.43|5511.03|5510.68|5510.28|619
1722434800000|2024-07-31 14:06:40|5510.8|5510.4|5510.68|5510.28|5511.18|5510.78|5510.43|5510.03|476
1722434810000|2024-07-31 14:06:50|5510.43|5510.03|5511.18|5510.78|5511.43|5511.03|5510.18|5509.78|547
1722434820000|2024-07-31 14:07:00|5511.3|5510.9|5510.55|5510.15|5511.3|5510.9|5510.18|5509.78|726
1722434830000|2024-07-31 14:07:10|5510.68|5510.28|5510.18|5509.78|5511.18|5510.78|5510.18|5509.78|550
1722434840000|2024-07-31 14:07:20|5510.43|5510.03|5509.93|5509.53|5510.93|5510.53|5509.93|5509.53|627
1722434850000|2024-07-31 14:07:30|5509.68|5509.28|5510.8|5510.4|5510.93|5510.53|5509.68|5509.28|688
1722434860000|2024-07-31 14:07:40|5510.93|5510.53|5510.68|5510.28|5511.18|5510.78|5509.68|5509.28|658
1722434870000|2024-07-31 14:07:50|5510.93|5510.53|5511.18|5510.78|5511.68|5511.28|5510.93|5510.53|735
1722434880000|2024-07-31 14:08:00|5511.43|5511.03|5513.43|5513.03|5513.43|5513.03|5511.18|5510.78|957
1722434890000|2024-07-31 14:08:10|5513.18|5512.78|5512.43|5512.03|5513.18|5512.78|5512.18|5511.78|743
1722434900000|2024-07-31 14:08:20|5512.68|5512.28|5513.43|5513.03|5513.43|5513.03|5512.43|5512.03|1480
1722434910000|2024-07-31 14:08:30|5513.18|5512.78|5512.68|5512.28|5513.18|5512.78|5512.18|5511.78|1008
1722434920000|2024-07-31 14:08:40|5512.8|5512.4|5513.18|5512.78|5513.18|5512.78|5512.68|5512.28|781
1722434930000|2024-07-31 14:08:50|5513.05|5512.65|5512.93|5512.53|5513.18|5512.78|5512.43|5512.03|746
1722434940000|2024-07-31 14:09:00|5512.8|5512.4|5512.93|5512.53|5513.18|5512.78|5512.68|5512.28|613
1722434950000|2024-07-31 14:09:10|5512.68|5512.28|5512.43|5512.03|5513.18|5512.78|5512.43|5512.03|709
1722434960000|2024-07-31 14:09:20|5512.68|5512.28|5511.68|5511.28|5512.68|5512.28|5510.68|5510.28|840
1722434970000|2024-07-31 14:09:30|5511.93|5511.53|5512.18|5511.78|5512.43|5512.03|5511.43|5511.03|604
1722434980000|2024-07-31 14:09:40|5511.93|5511.53|5512.43|5512.03|5512.55|5512.15|5511.68|5511.28|602
1722434990000|2024-07-31 14:09:50|5512.68|5512.28|5513.68|5513.28|5513.68|5513.28|5512.68|5512.28|769
1722435000000|2024-07-31 14:10:00|5514.43|5514.03|5514.43|5514.03|5514.93|5514.53|5513.43|5513.03|3550
1722435010000|2024-07-31 14:10:10|5514.18|5513.78|5512.93|5512.53|5514.43|5514.03|5512.93|5512.53|1123
1722435020000|2024-07-31 14:10:20|5512.68|5512.28|5512.93|5512.53|5513.55|5513.15|5512.18|5511.78|910
1722435030000|2024-07-31 14:10:30|5513.18|5512.78|5512.68|5512.28|5513.18|5512.78|5512.18|5511.78|632
1722435040000|2024-07-31 14:10:40|5512.43|5512.03|5512.93|5512.53|5513.43|5513.03|5511.93|5511.53|745
1722435050000|2024-07-31 14:10:50|5513.18|5512.78|5513.18|5512.78|5513.55|5513.15|5512.93|5512.53|896
1722435060000|2024-07-31 14:11:00|5512.93|5512.53|5513.68|5513.28|5513.68|5513.28|5512.93|5512.53|677
1722435070000|2024-07-31 14:11:10|5513.93|5513.53|5512.43|5512.03|5514.43|5514.03|5512.43|5512.03|928
1722435080000|2024-07-31 14:11:20|5512.68|5512.28|5512.93|5512.53|5513.18|5512.78|5512.18|5511.78|622
1722435090000|2024-07-31 14:11:30|5513.43|5513.03|5514.93|5514.53|5515.18|5514.78|5513.43|5513.03|990
1722435100000|2024-07-31 14:11:40|5514.68|5514.28|5515.43|5515.03|5515.43|5515.03|5514.68|5514.28|744
1722435110000|2024-07-31 14:11:50|5515.68|5515.28|5515.43|5515.03|5516.18|5515.78|5514.55|5514.15|1184
1722435120000|2024-07-31 14:12:00|5515.18|5514.78|5514.3|5513.9|5515.93|5515.53|5514.18|5513.78|1159
1722435130000|2024-07-31 14:12:10|5514.43|5514.03|5514.43|5514.03|5514.68|5514.28|5514.18|5513.78|652
1722435140000|2024-07-31 14:12:20|5514.68|5514.28|5514.93|5514.53|5514.93|5514.53|5514.18|5513.78|656
1722435150000|2024-07-31 14:12:30|5515.18|5514.78|5515.68|5515.28|5515.68|5515.28|5515.18|5514.78|946
1722435160000|2024-07-31 14:12:40|5515.43|5515.03|5515.3|5514.9|5515.68|5515.28|5514.93|5514.53|675
1722435170000|2024-07-31 14:12:50|5515.43|5515.03|5515.18|5514.78|5516.18|5515.78|5515.18|5514.78|657
1722435180000|2024-07-31 14:13:00|5515.43|5515.03|5515.68|5515.28|5515.93|5515.53|5515.18|5514.78|776
1722435190000|2024-07-31 14:13:10|5515.93|5515.53|5516.3|5515.9|5516.43|5516.03|5515.68|5515.28|708
1722435200000|2024-07-31 14:13:20|5516.43|5516.03|5516.68|5516.28|5516.68|5516.28|5515.93|5515.53|645
1722435210000|2024-07-31 14:13:30|5516.8|5516.4|5516.43|5516.03|5517.43|5517.03|5516.18|5515.78|876
1722435220000|2024-07-31 14:13:40|5516.18|5515.78|5515.93|5515.53|5516.43|5516.03|5515.8|5515.4|723
1722435230000|2024-07-31 14:13:50|5515.8|5515.4|5516.3|5515.9|5516.43|5516.03|5515.68|5515.28|664
1722435240000|2024-07-31 14:14:00|5516.43|5516.03|5516.05|5515.65|5516.68|5516.28|5515.93|5515.53|629
1722435250000|2024-07-31 14:14:10|5516.18|5515.78|5516.68|5516.28|5516.68|5516.28|5515.93|5515.53|855
1722435260000|2024-07-31 14:14:20|5516.8|5516.4|5516.68|5516.28|5516.8|5516.4|5516.43|5516.03|689
1722435270000|2024-07-31 14:14:30|5516.43|5516.03|5514.93|5514.53|5516.43|5516.03|5514.93|5514.53|1019
1722435280000|2024-07-31 14:14:40|5514.68|5514.28|5515.18|5514.78|5516.05|5515.65|5514.55|5514.15|950
1722435290000|2024-07-31 14:14:50|5514.93|5514.53|5515.43|5515.03|5515.43|5515.03|5514.93|5514.53|783
1722435300000|2024-07-31 14:15:00|5515.93|5515.53|5515.43|5515.03|5515.93|5515.53|5515.43|5515.03|1479
1722435310000|2024-07-31 14:15:10|5515.18|5514.78|5516.43|5516.03|5516.68|5516.28|5515.18|5514.78|1075
1722435320000|2024-07-31 14:15:20|5516.18|5515.78|5516.68|5516.28|5516.93|5516.53|5515.93|5515.53|1175
1722435330000|2024-07-31 14:15:30|5516.8|5516.4|5517.18|5516.78|5517.18|5516.78|5516.43|5516.03|852
1722435340000|2024-07-31 14:15:40|5517.05|5516.65|5515.68|5515.28|5517.05|5516.65|5515.68|5515.28|738
1722435350000|2024-07-31 14:15:50|5515.55|5515.15|5516.43|5516.03|5516.43|5516.03|5515.18|5514.78|930
1722435360000|2024-07-31 14:16:00|5516.68|5516.28|5516.93|5516.53|5517.18|5516.78|5516.68|5516.28|947
1722435370000|2024-07-31 14:16:10|5516.68|5516.28|5517.18|5516.78|5517.43|5517.03|5516.68|5516.28|529
1722435380000|2024-07-31 14:16:20|5516.93|5516.53|5516.93|5516.53|5517.43|5517.03|5516.93|5516.53|606
1722435390000|2024-07-31 14:16:30|5517.18|5516.78|5516.18|5515.78|5517.18|5516.78|5516.18|5515.78|521
1722435400000|2024-07-31 14:16:40|5516.05|5515.65|5516.18|5515.78|5516.18|5515.78|5515.18|5514.78|734
1722435410000|2024-07-31 14:16:50|5515.68|5515.28|5515.68|5515.28|5516.68|5516.28|5515.68|5515.28|1495
1722435420000|2024-07-31 14:17:00|5516.43|5516.03|5516.68|5516.28|5516.93|5516.53|5515.93|5515.53|824
1722435430000|2024-07-31 14:17:10|5516.93|5516.53|5517.43|5517.03|5517.68|5517.28|5516.93|5516.53|591
1722435440000|2024-07-31 14:17:20|5517.3|5516.9|5517.68|5517.28|5517.68|5517.28|5516.68|5516.28|619
1722435450000|2024-07-31 14:17:30|5517.93|5517.53|5518.43|5518.03|5518.43|5518.03|5517.43|5517.03|880
1722435460000|2024-07-31 14:17:40|5518.18|5517.78|5518.93|5518.53|5519.3|5518.9|5518.18|5517.78|1791
1722435470000|2024-07-31 14:17:50|5519.18|5518.78|5519.68|5519.28|5519.93|5519.53|5518.93|5518.53|1052
1722435480000|2024-07-31 14:18:00|5519.93|5519.53|5519.93|5519.53|5520.18|5519.78|5519.93|5519.53|926
1722435490000|2024-07-31 14:18:10|5519.68|5519.28|5519.68|5519.28|5519.93|5519.53|5519.18|5518.78|741
1722435500000|2024-07-31 14:18:20|5519.93|5519.53|5521.43|5521.03|5521.43|5521.03|5519.93|5519.53|1036
1722435510000|2024-07-31 14:18:30|5521.68|5521.28|5521.93|5521.53|5521.93|5521.53|5521.43|5521.03|1461
1722435520000|2024-07-31 14:18:40|5522.18|5521.78|5522.43|5522.03|5522.43|5522.03|5521.93|5521.53|903
1722435530000|2024-07-31 14:18:50|5522.68|5522.28|5522.18|5521.78|5522.93|5522.53|5521.93|5521.53|728
1722435540000|2024-07-31 14:19:00|5522.43|5522.03|5522.68|5522.28|5522.68|5522.28|5522.18|5521.78|781
1722435550000|2024-07-31 14:19:10|5522.93|5522.53|5522.43|5522.03|5522.93|5522.53|5522.43|5522.03|456
1722435560000|2024-07-31 14:19:20|5522.68|5522.28|5522.55|5522.15|5522.68|5522.28|5521.93|5521.53|449
1722435570000|2024-07-31 14:19:30|5522.43|5522.03|5521.68|5521.28|5522.68|5522.28|5521.68|5521.28|989
1722435580000|2024-07-31 14:19:40|5521.93|5521.53|5522.18|5521.78|5522.43|5522.03|5521.93|5521.53|579
1722435590000|2024-07-31 14:19:50|5521.93|5521.53|5522.18|5521.78|5522.43|5522.03|5521.68|5521.28|699
1722435600000|2024-07-31 14:20:00|5522.43|5522.03|5522.43|5522.03|5522.93|5522.53|5521.93|5521.53|1306
1722435610000|2024-07-31 14:20:10|5522.18|5521.78|5520.68|5520.28|5522.43|5522.03|5520.68|5520.28|1494
1722435620000|2024-07-31 14:20:20|5520.43|5520.03|5519.68|5519.28|5520.68|5520.28|5518.93|5518.53|1865
1722435630000|2024-07-31 14:20:30|5519.43|5519.03|5521.05|5520.65|5521.18|5520.78|5518.93|5518.53|943
1722435640000|2024-07-31 14:20:40|5521.18|5520.78|5521.55|5521.15|5521.93|5521.53|5520.93|5520.53|782
1722435650000|2024-07-31 14:20:50|5521.68|5521.28|5521.93|5521.53|5521.93|5521.53|5521.18|5520.78|667
1722435660000|2024-07-31 14:21:00|5522.18|5521.78|5522.93|5522.53|5522.93|5522.53|5521.93|5521.53|707
1722435670000|2024-07-31 14:21:10|5522.68|5522.28|5520.93|5520.53|5522.93|5522.53|5520.93|5520.53|749
1722435680000|2024-07-31 14:21:20|5520.8|5520.4|5521.18|5520.78|5521.18|5520.78|5519.93|5519.53|698
1722435690000|2024-07-31 14:21:30|5520.93|5520.53|5521.18|5520.78|5521.68|5521.28|5520.68|5520.28|501
1722435700000|2024-07-31 14:21:40|5521.43|5521.03|5520.68|5520.28|5521.68|5521.28|5520.43|5520.03|769
1722435710000|2024-07-31 14:21:50|5520.93|5520.53|5520.43|5520.03|5521.18|5520.78|5520.43|5520.03|552
1722435720000|2024-07-31 14:22:00|5520.68|5520.28|5522.18|5521.78|5522.18|5521.78|5520.68|5520.28|887
1722435730000|2024-07-31 14:22:10|5521.93|5521.53|5521.18|5520.78|5521.93|5521.53|5520.43|5520.03|682
1722435740000|2024-07-31 14:22:20|5520.93|5520.53|5521.18|5520.78|5521.18|5520.78|5519.93|5519.53|606
1722435750000|2024-07-31 14:22:30|5520.93|5520.53|5520.43|5520.03|5521.18|5520.78|5520.18|5519.78|867
1722435760000|2024-07-31 14:22:40|5520.18|5519.78|5519.18|5518.78|5520.43|5520.03|5519.18|5518.78|958
1722435770000|2024-07-31 14:22:50|5518.93|5518.53|5518.93|5518.53|5519.43|5519.03|5518.43|5518.03|1114
1722435780000|2024-07-31 14:23:00|5519.18|5518.78|5519.93|5519.53|5519.93|5519.53|5518.43|5518.03|1061
1722435790000|2024-07-31 14:23:10|5519.68|5519.28|5520.43|5520.03|5520.68|5520.28|5519.18|5518.78|938
1722435800000|2024-07-31 14:23:20|5520.18|5519.78|5519.18|5518.78|5520.18|5519.78|5518.93|5518.53|845
1722435810000|2024-07-31 14:23:30|5518.93|5518.53|5518.68|5518.28|5518.93|5518.53|5518.55|5518.15|604
1722435820000|2024-07-31 14:23:40|5518.93|5518.53|5519.93|5519.53|5520.18|5519.78|5518.93|5518.53|838
1722435830000|2024-07-31 14:23:50|5519.68|5519.28|5519.68|5519.28|5519.93|5519.53|5519.43|5519.03|660
1722435840000|2024-07-31 14:24:00|5519.43|5519.03|5519.68|5519.28|5520.18|5519.78|5519.18|5518.78|1172
1722435850000|2024-07-31 14:24:10|5519.93|5519.53|5520.18|5519.78|5520.18|5519.78|5519.18|5518.78|664
1722435860000|2024-07-31 14:24:20|5520.43|5520.03|5520.93|5520.53|5521.18|5520.78|5520.43|5520.03|1055
1722435870000|2024-07-31 14:24:30|5521.18|5520.78|5520.43|5520.03|5521.43|5521.03|5520.18|5519.78|634
1722435880000|2024-07-31 14:24:40|5520.68|5520.28|5520.68|5520.28|5521.43|5521.03|5520.55|5520.15|759
1722435890000|2024-07-31 14:24:50|5520.93|5520.53|5521.43|5521.03|5521.43|5521.03|5520.93|5520.53|590
1722435900000|2024-07-31 14:25:00|5521.18|5520.78|5520.18|5519.78|5521.43|5521.03|5520.18|5519.78|852
1722435910000|2024-07-31 14:25:10|5519.93|5519.53|5519.93|5519.53|5520.55|5520.15|5519.43|5519.03|783
1722435920000|2024-07-31 14:25:20|5519.68|5519.28|5519.43|5519.03|5519.68|5519.28|5518.93|5518.53|730
1722435930000|2024-07-31 14:25:30|5519.93|5519.53|5517.68|5517.28|5520.18|5519.78|5517.68|5517.28|1295
1722435940000|2024-07-31 14:25:40|5517.93|5517.53|5518.43|5518.03|5518.93|5518.53|5517.68|5517.28|951
1722435950000|2024-07-31 14:25:50|5518.55|5518.15|5517.68|5517.28|5518.68|5518.28|5517.68|5517.28|507
1722435960000|2024-07-31 14:26:00|5517.93|5517.53|5517.43|5517.03|5517.93|5517.53|5517.05|5516.65|998
1722435970000|2024-07-31 14:26:10|5517.68|5517.28|5518.18|5517.78|5518.93|5518.53|5517.43|5517.03|960
1722435980000|2024-07-31 14:26:20|5517.93|5517.53|5518.68|5518.28|5518.68|5518.28|5517.93|5517.53|555
1722435990000|2024-07-31 14:26:30|5518.55|5518.15|5518.93|5518.53|5518.93|5518.53|5518.18|5517.78|534
1722436000000|2024-07-31 14:26:40|5519.18|5518.78|5519.68|5519.28|5519.68|5519.28|5518.68|5518.28|668
1722436010000|2024-07-31 14:26:50|5519.43|5519.03|5519.3|5518.9|5519.68|5519.28|5519.18|5518.78|613
1722436020000|2024-07-31 14:27:00|5519.43|5519.03|5520.68|5520.28|5520.93|5520.53|5519.43|5519.03|831
1722436030000|2024-07-31 14:27:10|5520.93|5520.53|5520.43|5520.03|5520.93|5520.53|5520.18|5519.78|673
1722436040000|2024-07-31 14:27:20|5520.68|5520.28|5519.93|5519.53|5520.93|5520.53|5519.93|5519.53|419
1722436050000|2024-07-31 14:27:30|5520.05|5519.65|5520.55|5520.15|5520.68|5520.28|5519.93|5519.53|355
1722436060000|2024-07-31 14:27:40|5520.43|5520.03|5520.55|5520.15|5520.68|5520.28|5520.18|5519.78|486
1722436070000|2024-07-31 14:27:50|5520.43|5520.03|5519.68|5519.28|5520.93|5520.53|5519.43|5519.03|463
1722436080000|2024-07-31 14:28:00|5519.93|5519.53|5520.68|5520.28|5520.68|5520.28|5519.68|5519.28|833
1722436090000|2024-07-31 14:28:10|5520.93|5520.53|5520.93|5520.53|5521.18|5520.78|5520.3|5519.9|967
1722436100000|2024-07-31 14:28:20|5520.68|5520.28|5520.68|5520.28|5520.93|5520.53|5520.18|5519.78|561
1722436110000|2024-07-31 14:28:30|5520.93|5520.53|5520.93|5520.53|5520.93|5520.53|5520.18|5519.78|411
1722436120000|2024-07-31 14:28:40|5521.05|5520.65|5521.68|5521.28|5521.93|5521.53|5520.93|5520.53|682
1722436130000|2024-07-31 14:28:50|5521.43|5521.03|5520.93|5520.53|5521.68|5521.28|5520.43|5520.03|542
1722436140000|2024-07-31 14:29:00|5521.18|5520.78|5520.68|5520.28|5521.18|5520.78|5520.18|5519.78|774
1722436150000|2024-07-31 14:29:10|5520.93|5520.53|5521.18|5520.78|5521.43|5521.03|5520.93|5520.53|614
1722436160000|2024-07-31 14:29:20|5520.93|5520.53|5519.18|5518.78|5520.93|5520.53|5519.18|5518.78|803
1722436170000|2024-07-31 14:29:30|5519.43|5519.03|5519.43|5519.03|5519.93|5519.53|5519.18|5518.78|638
1722436180000|2024-07-31 14:29:40|5519.18|5518.78|5519.68|5519.28|5519.93|5519.53|5519.18|5518.78|687
1722436190000|2024-07-31 14:29:50|5519.43|5519.03|5520.18|5519.78|5520.68|5520.28|5519.43|5519.03|572
1722436200000|2024-07-31 14:30:00|5520.43|5520.03|5521.43|5521.03|5521.43|5521.03|5520.43|5520.03|1123
1722436210000|2024-07-31 14:30:10|5521.18|5520.78|5522.43|5522.03|5522.55|5522.15|5521.18|5520.78|901
1722436220000|2024-07-31 14:30:20|5522.18|5521.78|5522.43|5522.03|5522.43|5522.03|5521.68|5521.28|372
1722436230000|2024-07-31 14:30:30|5522.68|5522.28|5522.18|5521.78|5522.68|5522.28|5522.05|5521.65|706
1722436240000|2024-07-31 14:30:40|5522.3|5521.9|5522.68|5522.28|5523.43|5523.03|5522.18|5521.78|1800
1722436250000|2024-07-31 14:30:50|5522.8|5522.4|5523.43|5523.03|5523.93|5523.53|5522.68|5522.28|1194
1722436260000|2024-07-31 14:31:00|5523.68|5523.28|5524.93|5524.53|5525.18|5524.78|5523.68|5523.28|1587
1722436270000|2024-07-31 14:31:10|5525.05|5524.65|5524.93|5524.53|5525.18|5524.78|5524.43|5524.03|723
1722436280000|2024-07-31 14:31:20|5525.18|5524.78|5524.93|5524.53|5525.18|5524.78|5524.68|5524.28|661
1722436290000|2024-07-31 14:31:30|5525.05|5524.65|5525.93|5525.53|5526.18|5525.78|5525.05|5524.65|1380
1722436300000|2024-07-31 14:31:40|5525.68|5525.28|5526.68|5526.28|5526.8|5526.4|5525.18|5524.78|732
1722436310000|2024-07-31 14:31:50|5526.93|5526.53|5527.18|5526.78|5527.43|5527.03|5526.68|5526.28|1484
1722436320000|2024-07-31 14:32:00|5527.3|5526.9|5528.18|5527.78|5528.18|5527.78|5527.18|5526.78|1270
1722436330000|2024-07-31 14:32:10|5527.93|5527.53|5528.18|5527.78|5528.18|5527.78|5527.93|5527.53|582
1722436340000|2024-07-31 14:32:20|5529.18|5528.78|5528.93|5528.53|5529.68|5529.28|5528.93|5528.53|1810
1722436350000|2024-07-31 14:32:30|5528.68|5528.28|5529.18|5528.78|5529.68|5529.28|5528.43|5528.03|1084
1722436360000|2024-07-31 14:32:40|5528.93|5528.53|5528.43|5528.03|5529.18|5528.78|5528.18|5527.78|981
1722436370000|2024-07-31 14:32:50|5528.68|5528.28|5528.18|5527.78|5529.18|5528.78|5527.93|5527.53|780
1722436380000|2024-07-31 14:33:00|5527.93|5527.53|5527.68|5527.28|5528.18|5527.78|5527.18|5526.78|793
1722436390000|2024-07-31 14:33:10|5527.93|5527.53|5528.68|5528.28|5528.68|5528.28|5527.68|5527.28|986
1722436400000|2024-07-31 14:33:20|5528.93|5528.53|5528.18|5527.78|5528.93|5528.53|5527.93|5527.53|943
1722436410000|2024-07-31 14:33:30|5527.93|5527.53|5527.18|5526.78|5528.18|5527.78|5526.68|5526.28|853
1722436420000|2024-07-31 14:33:40|5526.93|5526.53|5527.43|5527.03|5527.43|5527.03|5526.43|5526.03|855
1722436430000|2024-07-31 14:33:50|5526.93|5526.53|5527.43|5527.03|5527.55|5527.15|5526.93|5526.53|838
1722436440000|2024-07-31 14:34:00|5527.68|5527.28|5528.43|5528.03|5528.43|5528.03|5527.68|5527.28|806
1722436450000|2024-07-31 14:34:10|5528.18|5527.78|5527.68|5527.28|5528.43|5528.03|5527.68|5527.28|457
1722436460000|2024-07-31 14:34:20|5527.18|5526.78|5527.68|5527.28|5527.93|5527.53|5527.18|5526.78|451
1722436470000|2024-07-31 14:34:30|5527.8|5527.4|5527.93|5527.53|5528.43|5528.03|5527.68|5527.28|487
1722436480000|2024-07-31 14:34:40|5528.18|5527.78|5528.93|5528.53|5528.93|5528.53|5527.93|5527.53|526
1722436490000|2024-07-31 14:34:50|5529.05|5528.65|5529.18|5528.78|5529.43|5529.03|5528.43|5528.03|773
1722436500000|2024-07-31 14:35:00|5528.93|5528.53|5529.43|5529.03|5529.43|5529.03|5528.68|5528.28|1019
1722436510000|2024-07-31 14:35:10|5529.3|5528.9|5529.18|5528.78|5529.93|5529.53|5529.18|5528.78|626
1722436520000|2024-07-31 14:35:20|5529.43|5529.03|5529.18|5528.78|5529.43|5529.03|5528.68|5528.28|365
1722436530000|2024-07-31 14:35:30|5528.93|5528.53|5528.43|5528.03|5529.18|5528.78|5528.3|5527.9|557
1722436540000|2024-07-31 14:35:40|5528.18|5527.78|5529.18|5528.78|5529.43|5529.03|5528.18|5527.78|508
1722436550000|2024-07-31 14:35:50|5529.05|5528.65|5528.43|5528.03|5529.43|5529.03|5528.43|5528.03|676
1722436560000|2024-07-31 14:36:00|5528.68|5528.28|5528.68|5528.28|5528.93|5528.53|5528.18|5527.78|794
1722436570000|2024-07-31 14:36:10|5528.8|5528.4|5528.93|5528.53|5529.18|5528.78|5528.68|5528.28|528
1722436580000|2024-07-31 14:36:20|5529.18|5528.78|5528.43|5528.03|5529.18|5528.78|5528.05|5527.65|452
1722436590000|2024-07-31 14:36:30|5528.18|5527.78|5526.93|5526.53|5528.18|5527.78|5526.93|5526.53|727
1722436600000|2024-07-31 14:36:40|5527.18|5526.78|5527.93|5527.53|5528.18|5527.78|5527.18|5526.78|466
1722436610000|2024-07-31 14:36:50|5527.68|5527.28|5528.18|5527.78|5528.18|5527.78|5527.43|5527.03|524
1722436620000|2024-07-31 14:37:00|5528.43|5528.03|5528.18|5527.78|5528.43|5528.03|5527.68|5527.28|965
1722436630000|2024-07-31 14:37:10|5527.93|5527.53|5528.68|5528.28|5528.93|5528.53|5527.93|5527.53|495
1722436640000|2024-07-31 14:37:20|5528.43|5528.03|5528.43|5528.03|5528.43|5528.03|5528.18|5527.78|268
1722436650000|2024-07-31 14:37:30|5528.55|5528.15|5528.93|5528.53|5529.18|5528.78|5528.43|5528.03|434
1722436660000|2024-07-31 14:37:40|5529.18|5528.78|5529.18|5528.78|5529.68|5529.28|5529.18|5528.78|493
1722436670000|2024-07-31 14:37:50|5529.05|5528.65|5529.43|5529.03|5529.43|5529.03|5528.93|5528.53|277
1722436680000|2024-07-31 14:38:00|5529.68|5529.28|5529.18|5528.78|5529.93|5529.53|5528.68|5528.28|1161
1722436690000|2024-07-31 14:38:10|5529.43|5529.03|5529.43|5529.03|5529.43|5529.03|5528.93|5528.53|605
1722436700000|2024-07-31 14:38:20|5529.3|5528.9|5529.68|5529.28|5530.18|5529.78|5529.3|5528.9|860
1722436710000|2024-07-31 14:38:30|5529.93|5529.53|5529.43|5529.03|5530.43|5530.03|5529.43|5529.03|888
1722436720000|2024-07-31 14:38:40|5529.68|5529.28|5529.43|5529.03|5530.18|5529.78|5529.43|5529.03|571
1722436730000|2024-07-31 14:38:50|5529.18|5528.78|5529.43|5529.03|5529.68|5529.28|5529.18|5528.78|361
1722436740000|2024-07-31 14:39:00|5529.68|5529.28|5528.68|5528.28|5529.68|5529.28|5528.68|5528.28|692
1722436750000|2024-07-31 14:39:10|5528.93|5528.53|5529.18|5528.78|5529.3|5528.9|5528.43|5528.03|401
1722436760000|2024-07-31 14:39:20|5529.3|5528.9|5529.43|5529.03|5529.68|5529.28|5529.18|5528.78|678
1722436770000|2024-07-31 14:39:30|5529.55|5529.15|5529.55|5529.15|5529.68|5529.28|5529.18|5528.78|487
1722436780000|2024-07-31 14:39:40|5529.43|5529.03|5529.43|5529.03|5530.18|5529.78|5529.43|5529.03|755
1722436790000|2024-07-31 14:39:50|5529.68|5529.28|5529.68|5529.28|5529.68|5529.28|5529.3|5528.9|571
1722436800000|2024-07-31 14:40:00|5529.8|5529.4|5527.93|5527.53|5529.8|5529.4|5527.68|5527.28|1127
1722436810000|2024-07-31 14:40:10|5528.18|5527.78|5527.43|5527.03|5528.18|5527.78|5527.43|5527.03|623
1722436820000|2024-07-31 14:40:20|5527.18|5526.78|5527.18|5526.78|5527.68|5527.28|5526.8|5526.4|699
1722436830000|2024-07-31 14:40:30|5526.68|5526.28|5526.68|5526.28|5526.93|5526.53|5526.68|5526.28|1029
1722436840000|2024-07-31 14:40:40|5526.18|5525.78|5525.18|5524.78|5526.18|5525.78|5524.93|5524.53|1141
1722436850000|2024-07-31 14:40:50|5525.43|5525.03|5525.18|5524.78|5525.43|5525.03|5524.43|5524.03|624
1722436860000|2024-07-31 14:41:00|5525.43|5525.03|5525.93|5525.53|5525.93|5525.53|5524.43|5524.03|1514
1722436870000|2024-07-31 14:41:10|5525.68|5525.28|5525.43|5525.03|5526.18|5525.78|5525.18|5524.78|788
1722436880000|2024-07-31 14:41:20|5525.05|5524.65|5525.18|5524.78|5525.93|5525.53|5524.68|5524.28|1058
1722436890000|2024-07-31 14:41:30|5524.93|5524.53|5525.43|5525.03|5525.93|5525.53|5524.93|5524.53|436
1722436900000|2024-07-31 14:41:40|5525.18|5524.78|5526.18|5525.78|5526.18|5525.78|5525.18|5524.78|569
1722436910000|2024-07-31 14:41:50|5525.93|5525.53|5526.43|5526.03|5526.43|5526.03|5525.68|5525.28|612
1722436920000|2024-07-31 14:42:00|5526.18|5525.78|5525.43|5525.03|5526.43|5526.03|5525.18|5524.78|680
1722436930000|2024-07-31 14:42:10|5525.3|5524.9|5524.68|5524.28|5525.43|5525.03|5524.55|5524.15|762
1722436940000|2024-07-31 14:42:20|5524.55|5524.15|5525.68|5525.28|5525.68|5525.28|5524.43|5524.03|592
1722436950000|2024-07-31 14:42:30|5525.18|5524.78|5525.68|5525.28|5525.93|5525.53|5524.93|5524.53|563
1722436960000|2024-07-31 14:42:40|5525.93|5525.53|5525.93|5525.53|5526.43|5526.03|5525.68|5525.28|564
1722436970000|2024-07-31 14:42:50|5525.68|5525.28|5525.68|5525.28|5525.93|5525.53|5525.43|5525.03|411
1722436980000|2024-07-31 14:43:00|5525.55|5525.15|5526.43|5526.03|5526.43|5526.03|5525.43|5525.03|681
1722436990000|2024-07-31 14:43:10|5526.18|5525.78|5525.68|5525.28|5526.18|5525.78|5525.3|5524.9|656
1722437000000|2024-07-31 14:43:20|5525.55|5525.15|5524.68|5524.28|5525.55|5525.15|5524.68|5524.28|618
1722437010000|2024-07-31 14:43:30|5524.93|5524.53|5525.18|5524.78|5525.18|5524.78|5524.18|5523.78|503
1722437020000|2024-07-31 14:43:40|5525.43|5525.03|5524.43|5524.03|5525.43|5525.03|5524.18|5523.78|630
1722437030000|2024-07-31 14:43:50|5524.18|5523.78|5525.18|5524.78|5525.43|5525.03|5524.18|5523.78|475
1722437040000|2024-07-31 14:44:00|5525.68|5525.28|5525.8|5525.4|5525.93|5525.53|5525.3|5524.9|721
1722437050000|2024-07-31 14:44:10|5525.68|5525.28|5526.18|5525.78|5526.68|5526.28|5525.68|5525.28|691
1722437060000|2024-07-31 14:44:20|5526.3|5525.9|5525.18|5524.78|5526.43|5526.03|5525.18|5524.78|459
1722437070000|2024-07-31 14:44:30|5525.43|5525.03|5525.93|5525.53|5526.18|5525.78|5525.18|5524.78|451
1722437080000|2024-07-31 14:44:40|5525.68|5525.28|5524.43|5524.03|5525.68|5525.28|5524.43|5524.03|506
1722437090000|2024-07-31 14:44:50|5523.93|5523.53|5523.68|5523.28|5523.93|5523.53|5523.68|5523.28|649
1722437100000|2024-07-31 14:45:00|5524.55|5524.15|5524.68|5524.28|5524.68|5524.28|5523.43|5523.03|1576
1722437110000|2024-07-31 14:45:10|5524.55|5524.15|5525.93|5525.53|5525.93|5525.53|5524.55|5524.15|904
1722437120000|2024-07-31 14:45:20|5525.68|5525.28|5526.43|5526.03|5526.68|5526.28|5525.68|5525.28|899
1722437130000|2024-07-31 14:45:30|5526.68|5526.28|5526.18|5525.78|5527.18|5526.78|5525.93|5525.53|855
1722437140000|2024-07-31 14:45:40|5525.93|5525.53|5525.93|5525.53|5526.18|5525.78|5525.68|5525.28|610
1722437150000|2024-07-31 14:45:50|5526.18|5525.78|5526.18|5525.78|5526.18|5525.78|5525.93|5525.53|401
1722437160000|2024-07-31 14:46:00|5525.93|5525.53|5526.93|5526.53|5526.93|5526.53|5525.93|5525.53|491
1722437170000|2024-07-31 14:46:10|5526.68|5526.28|5526.68|5526.28|5527.43|5527.03|5526.43|5526.03|851
1722437180000|2024-07-31 14:46:20|5526.93|5526.53|5526.43|5526.03|5527.18|5526.78|5526.18|5525.78|512
1722437190000|2024-07-31 14:46:30|5526.68|5526.28|5525.18|5524.78|5526.93|5526.53|5524.93|5524.53|669
1722437200000|2024-07-31 14:46:40|5524.93|5524.53|5524.68|5524.28|5525.18|5524.78|5524.43|5524.03|515
1722437210000|2024-07-31 14:46:50|5524.43|5524.03|5524.68|5524.28|5524.93|5524.53|5523.93|5523.53|604
1722437220000|2024-07-31 14:47:00|5525.05|5524.65|5524.93|5524.53|5525.18|5524.78|5524.43|5524.03|512
1722437230000|2024-07-31 14:47:10|5525.05|5524.65|5525.93|5525.53|5525.93|5525.53|5524.93|5524.53|537
1722437240000|2024-07-31 14:47:20|5525.68|5525.28|5526.18|5525.78|5526.43|5526.03|5525.3|5524.9|638
1722437250000|2024-07-31 14:47:30|5526.3|5525.9|5524.93|5524.53|5526.43|5526.03|5524.8|5524.4|557
1722437260000|2024-07-31 14:47:40|5525.18|5524.78|5524.68|5524.28|5525.43|5525.03|5524.68|5524.28|445
1722437270000|2024-07-31 14:47:50|5524.93|5524.53|5524.93|5524.53|5525.05|5524.65|5524.43|5524.03|468
1722437280000|2024-07-31 14:48:00|5524.68|5524.28|5524.93|5524.53|5525.43|5525.03|5524.68|5524.28|479
1722437290000|2024-07-31 14:48:10|5525.18|5524.78|5523.43|5523.03|5525.68|5525.28|5523.43|5523.03|942
1722437300000|2024-07-31 14:48:20|5522.93|5522.53|5523.93|5523.53|5524.18|5523.78|5522.68|5522.28|1150
1722437310000|2024-07-31 14:48:30|5524.18|5523.78|5523.8|5523.4|5524.43|5524.03|5523.68|5523.28|447
1722437320000|2024-07-31 14:48:40|5523.93|5523.53|5523.68|5523.28|5524.43|5524.03|5523.43|5523.03|476
1722437330000|2024-07-31 14:48:50|5523.93|5523.53|5523.43|5523.03|5524.18|5523.78|5523.43|5523.03|543
1722437340000|2024-07-31 14:49:00|5523.68|5523.28|5524.05|5523.65|5524.43|5524.03|5523.43|5523.03|792
1722437350000|2024-07-31 14:49:10|5524.18|5523.78|5523.93|5523.53|5524.55|5524.15|5523.18|5522.78|699
1722437360000|2024-07-31 14:49:20|5523.8|5523.4|5523.93|5523.53|5524.43|5524.03|5523.43|5523.03|669
1722437370000|2024-07-31 14:49:30|5523.55|5523.15|5523.43|5523.03|5523.55|5523.15|5522.93|5522.53|634
1722437380000|2024-07-31 14:49:40|5523.68|5523.28|5521.93|5521.53|5523.68|5523.28|5521.93|5521.53|778
1722437390000|2024-07-31 14:49:50|5521.68|5521.28|5523.18|5522.78|5523.18|5522.78|5521.68|5521.28|917
1722437400000|2024-07-31 14:50:00|5523.43|5523.03|5521.18|5520.78|5523.43|5523.03|5520.93|5520.53|1559
1722437410000|2024-07-31 14:50:10|5521.43|5521.03|5520.43|5520.03|5521.43|5521.03|5520.18|5519.78|1224
1722437420000|2024-07-31 14:50:20|5520.18|5519.78|5518.93|5518.53|5520.43|5520.03|5518.93|5518.53|987
1722437430000|2024-07-31 14:50:30|5518.68|5518.28|5519.43|5519.03|5519.68|5519.28|5518.43|5518.03|1294
1722437440000|2024-07-31 14:50:40|5519.55|5519.15|5522.18|5521.78|5522.18|5521.78|5519.43|5519.03|1316
1722437450000|2024-07-31 14:50:50|5522.3|5521.9|5521.93|5521.53|5522.3|5521.9|5521.93|5521.53|662
1722437460000|2024-07-31 14:51:00|5521.68|5521.28|5520.18|5519.78|5521.68|5521.28|5519.68|5519.28|1010
1722437470000|2024-07-31 14:51:10|5520.43|5520.03|5519.18|5518.78|5520.43|5520.03|5519.18|5518.78|577
1722437480000|2024-07-31 14:51:20|5519.05|5518.65|5519.43|5519.03|5519.93|5519.53|5518.93|5518.53|570
1722437490000|2024-07-31 14:51:30|5519.18|5518.78|5519.3|5518.9|5520.05|5519.65|5519.18|5518.78|464
1722437500000|2024-07-31 14:51:40|5519.43|5519.03|5518.93|5518.53|5519.43|5519.03|5518.43|5518.03|679
1722437510000|2024-07-31 14:51:50|5518.68|5518.28|5518.18|5517.78|5518.93|5518.53|5517.93|5517.53|828
1722437520000|2024-07-31 14:52:00|5518.43|5518.03|5518.18|5517.78|5518.55|5518.15|5517.43|5517.03|1064
1722437530000|2024-07-31 14:52:10|5517.93|5517.53|5518.68|5518.28|5518.68|5518.28|5517.93|5517.53|593
1722437540000|2024-07-31 14:52:20|5518.43|5518.03|5518.18|5517.78|5518.43|5518.03|5517.43|5517.03|817
1722437550000|2024-07-31 14:52:30|5518.3|5517.9|5518.18|5517.78|5518.3|5517.9|5517.68|5517.28|365
1722437560000|2024-07-31 14:52:40|5517.93|5517.53|5517.68|5517.28|5518.43|5518.03|5517.68|5517.28|273
1722437570000|2024-07-31 14:52:50|5517.93|5517.53|5516.68|5516.28|5517.93|5517.53|5516.05|5515.65|1248
1722437580000|2024-07-31 14:53:00|5516.93|5516.53|5516.43|5516.03|5516.93|5516.53|5516.18|5515.78|714
1722437590000|2024-07-31 14:53:10|5516.68|5516.28|5516.18|5515.78|5517.18|5516.78|5516.18|5515.78|655
1722437600000|2024-07-31 14:53:20|5516.43|5516.03|5515.68|5515.28|5516.68|5516.28|5515.43|5515.03|876
1722437610000|2024-07-31 14:53:30|5515.43|5515.03|5514.43|5514.03|5515.68|5515.28|5514.18|5513.78|1244
1722437620000|2024-07-31 14:53:40|5514.18|5513.78|5514.43|5514.03|5514.68|5514.28|5513.93|5513.53|1327
1722437630000|2024-07-31 14:53:50|5514.3|5513.9|5514.3|5513.9|5514.43|5514.03|5513.68|5513.28|998
1722437640000|2024-07-31 14:54:00|5514.18|5513.78|5515.18|5514.78|5515.18|5514.78|5513.93|5513.53|1123
1722437650000|2024-07-31 14:54:10|5514.93|5514.53|5514.18|5513.78|5515.05|5514.65|5513.93|5513.53|650
1722437660000|2024-07-31 14:54:20|5514.43|5514.03|5514.18|5513.78|5514.93|5514.53|5514.18|5513.78|500
1722437670000|2024-07-31 14:54:30|5513.68|5513.28|5513.93|5513.53|5514.8|5514.4|5513.43|5513.03|847
1722437680000|2024-07-31 14:54:40|5513.68|5513.28|5515.18|5514.78|5515.18|5514.78|5513.68|5513.28|704
1722437690000|2024-07-31 14:54:50|5515.43|5515.03|5514.43|5514.03|5515.43|5515.03|5514.43|5514.03|647
1722437700000|2024-07-31 14:55:00|5514.68|5514.28|5516.43|5516.03|5516.43|5516.03|5514.43|5514.03|877
1722437710000|2024-07-31 14:55:10|5516.18|5515.78|5516.68|5516.28|5516.93|5516.53|5515.93|5515.53|933
1722437720000|2024-07-31 14:55:20|5516.43|5516.03|5516.18|5515.78|5516.68|5516.28|5515.93|5515.53|551
1722437730000|2024-07-31 14:55:30|5516.43|5516.03|5515.05|5514.65|5516.43|5516.03|5514.93|5514.53|723
1722437740000|2024-07-31 14:55:40|5515.18|5514.78|5515.18|5514.78|5515.93|5515.53|5514.43|5514.03|657
1722437750000|2024-07-31 14:55:50|5514.93|5514.53|5516.93|5516.53|5516.93|5516.53|5514.93|5514.53|699
1722437760000|2024-07-31 14:56:00|5516.68|5516.28|5515.93|5515.53|5516.93|5516.53|5515.93|5515.53|538
1722437770000|2024-07-31 14:56:10|5516.18|5515.78|5516.43|5516.03|5517.43|5517.03|5515.68|5515.28|1126
1722437780000|2024-07-31 14:56:20|5516.68|5516.28|5517.18|5516.78|5517.43|5517.03|5516.68|5516.28|747
1722437790000|2024-07-31 14:56:30|5517.43|5517.03|5518.18|5517.78|5518.18|5517.78|5517.43|5517.03|617
1722437800000|2024-07-31 14:56:40|5517.93|5517.53|5517.93|5517.53|5518.18|5517.78|5517.68|5517.28|523
1722437810000|2024-07-31 14:56:50|5518.18|5517.78|5519.43|5519.03|5519.68|5519.28|5517.93|5517.53|723
1722437820000|2024-07-31 14:57:00|5519.68|5519.28|5520.43|5520.03|5520.43|5520.03|5519.43|5519.03|730
1722437830000|2024-07-31 14:57:10|5520.18|5519.78|5520.18|5519.78|5520.18|5519.78|5519.18|5518.78|624
1722437840000|2024-07-31 14:57:20|5519.93|5519.53|5519.18|5518.78|5520.18|5519.78|5519.18|5518.78|551
1722437850000|2024-07-31 14:57:30|5519.43|5519.03|5519.93|5519.53|5520.43|5520.03|5519.43|5519.03|583
1722437860000|2024-07-31 14:57:40|5520.05|5519.65|5519.18|5518.78|5520.18|5519.78|5519.18|5518.78|466
1722437870000|2024-07-31 14:57:50|5519.43|5519.03|5520.68|5520.28|5520.68|5520.28|5519.43|5519.03|513
1722437880000|2024-07-31 14:58:00|5520.43|5520.03|5521.18|5520.78|5521.43|5521.03|5520.18|5519.78|647
1722437890000|2024-07-31 14:58:10|5521.43|5521.03|5521.93|5521.53|5521.93|5521.53|5521.43|5521.03|538
1722437900000|2024-07-31 14:58:20|5522.18|5521.78|5522.68|5522.28|5522.93|5522.53|5522.18|5521.78|725
1722437910000|2024-07-31 14:58:30|5522.43|5522.03|5521.8|5521.4|5522.68|5522.28|5521.8|5521.4|449
1722437920000|2024-07-31 14:58:40|5521.68|5521.28|5522.68|5522.28|5522.8|5522.4|5521.68|5521.28|486
1722437930000|2024-07-31 14:58:50|5522.55|5522.15|5522.18|5521.78|5522.68|5522.28|5522.18|5521.78|364
1722437940000|2024-07-31 14:59:00|5522.43|5522.03|5521.93|5521.53|5522.43|5522.03|5521.93|5521.53|415
1722437950000|2024-07-31 14:59:10|5522.18|5521.78|5523.43|5523.03|5523.68|5523.28|5522.18|5521.78|715
1722437960000|2024-07-31 14:59:20|5523.18|5522.78|5523.68|5523.28|5524.43|5524.03|5523.18|5522.78|814
1722437970000|2024-07-31 14:59:30|5523.93|5523.53|5523.43|5523.03|5523.93|5523.53|5523.18|5522.78|494
1722437980000|2024-07-31 14:59:40|5523.18|5522.78|5522.8|5522.4|5523.3|5522.9|5522.68|5522.28|299
1722437990000|2024-07-31 14:59:50|5522.93|5522.53|5522.93|5522.53|5523.18|5522.78|5522.43|5522.03|857
1722438000000|2024-07-31 15:00:00|5523.18|5522.78|5522.68|5522.28|5524.18|5523.78|5522.68|5522.28|1226
1722438010000|2024-07-31 15:00:10|5522.43|5522.03|5523.18|5522.78|5523.43|5523.03|5522.43|5522.03|989
1722438020000|2024-07-31 15:00:20|5523.43|5523.03|5522.43|5522.03|5523.43|5523.03|5522.43|5522.03|635
1722438030000|2024-07-31 15:00:30|5522.68|5522.28|5523.68|5523.28|5523.68|5523.28|5522.43|5522.03|566
1722438040000|2024-07-31 15:00:40|5523.18|5522.78|5522.68|5522.28|5523.93|5523.53|5522.43|5522.03|687
1722438050000|2024-07-31 15:00:50|5522.55|5522.15|5522.93|5522.53|5522.93|5522.53|5522.43|5522.03|359
1722438060000|2024-07-31 15:01:00|5523.18|5522.78|5521.68|5521.28|5523.18|5522.78|5521.18|5520.78|1188
1722438070000|2024-07-31 15:01:10|5521.93|5521.53|5522.68|5522.28|5522.93|5522.53|5521.43|5521.03|799
1722438080000|2024-07-31 15:01:20|5522.93|5522.53|5522.8|5522.4|5522.93|5522.53|5522.18|5521.78|362
1722438090000|2024-07-31 15:01:30|5522.68|5522.28|5523.93|5523.53|5523.93|5523.53|5522.68|5522.28|565
1722438100000|2024-07-31 15:01:40|5523.68|5523.28|5524.43|5524.03|5524.43|5524.03|5523.68|5523.28|660
1722438110000|2024-07-31 15:01:50|5524.68|5524.28|5524.93|5524.53|5525.18|5524.78|5524.68|5524.28|687
1722438120000|2024-07-31 15:02:00|5524.8|5524.4|5524.18|5523.78|5525.18|5524.78|5523.93|5523.53|738
1722438130000|2024-07-31 15:02:10|5523.93|5523.53|5523.93|5523.53|5524.18|5523.78|5523.18|5522.78|605
1722438140000|2024-07-31 15:02:20|5523.8|5523.4|5524.18|5523.78|5524.18|5523.78|5523.68|5523.28|461
1722438150000|2024-07-31 15:02:30|5523.93|5523.53|5523.43|5523.03|5524.18|5523.78|5523.43|5523.03|437
1722438160000|2024-07-31 15:02:40|5523.18|5522.78|5522.68|5522.28|5523.43|5523.03|5522.68|5522.28|772
1722438170000|2024-07-31 15:02:50|5522.43|5522.03|5521.43|5521.03|5522.68|5522.28|5521.43|5521.03|561
1722438180000|2024-07-31 15:03:00|5521.68|5521.28|5522.18|5521.78|5522.43|5522.03|5521.43|5521.03|557
1722438190000|2024-07-31 15:03:10|5522.43|5522.03|5521.93|5521.53|5522.68|5522.28|5521.93|5521.53|377
1722438200000|2024-07-31 15:03:20|5522.18|5521.78|5521.68|5521.28|5522.93|5522.53|5521.68|5521.28|347
1722438210000|2024-07-31 15:03:30|5521.93|5521.53|5522.43|5522.03|5522.43|5522.03|5521.93|5521.53|249
1722438220000|2024-07-31 15:03:40|5522.55|5522.15|5522.93|5522.53|5523.18|5522.78|5522.55|5522.15|467
1722438230000|2024-07-31 15:03:50|5522.68|5522.28|5523.43|5523.03|5523.43|5523.03|5522.68|5522.28|337
1722438240000|2024-07-31 15:04:00|5523.68|5523.28|5524.18|5523.78|5524.18|5523.78|5523.43|5523.03|571
1722438250000|2024-07-31 15:04:10|5524.05|5523.65|5524.68|5524.28|5524.93|5524.53|5524.05|5523.65|472
1722438260000|2024-07-31 15:04:20|5524.8|5524.4|5523.68|5523.28|5524.8|5524.4|5523.68|5523.28|302
1722438270000|2024-07-31 15:04:30|5523.43|5523.03|5522.55|5522.15|5523.43|5523.03|5522.43|5522.03|526
1722438280000|2024-07-31 15:04:40|5522.68|5522.28|5523.18|5522.78|5523.18|5522.78|5522.43|5522.03|562
1722438290000|2024-07-31 15:04:50|5523.43|5523.03|5523.18|5522.78|5523.43|5523.03|5522.93|5522.53|325
1722438300000|2024-07-31 15:05:00|5523.43|5523.03|5522.43|5522.03|5523.43|5523.03|5521.93|5521.53|571
1722438310000|2024-07-31 15:05:10|5522.55|5522.15|5522.93|5522.53|5523.68|5523.28|5522.55|5522.15|560
1722438320000|2024-07-31 15:05:20|5522.68|5522.28|5523.43|5523.03|5523.68|5523.28|5522.68|5522.28|268
1722438330000|2024-07-31 15:05:30|5523.68|5523.28|5523.18|5522.78|5523.68|5523.28|5522.93|5522.53|432
1722438340000|2024-07-31 15:05:40|5523.43|5523.03|5524.68|5524.28|5524.68|5524.28|5523.43|5523.03|420
1722438350000|2024-07-31 15:05:50|5524.43|5524.03|5523.93|5523.53|5524.43|5524.03|5523.93|5523.53|318
1722438360000|2024-07-31 15:06:00|5524.18|5523.78|5525.3|5524.9|5525.43|5525.03|5524.18|5523.78|477
1722438370000|2024-07-31 15:06:10|5525.18|5524.78|5524.93|5524.53|5525.18|5524.78|5524.68|5524.28|416
1722438380000|2024-07-31 15:06:20|5524.68|5524.28|5524.18|5523.78|5524.68|5524.28|5523.93|5523.53|497
1722438390000|2024-07-31 15:06:30|5523.93|5523.53|5523.93|5523.53|5524.43|5524.03|5523.68|5523.28|346
1722438400000|2024-07-31 15:06:40|5524.18|5523.78|5523.93|5523.53|5524.43|5524.03|5523.68|5523.28|309
1722438410000|2024-07-31 15:06:50|5523.68|5523.28|5523.18|5522.78|5523.68|5523.28|5522.93|5522.53|353
1722438420000|2024-07-31 15:07:00|5523.3|5522.9|5523.93|5523.53|5523.93|5523.53|5523.18|5522.78|397
1722438430000|2024-07-31 15:07:10|5524.05|5523.65|5524.68|5524.28|5524.68|5524.28|5523.93|5523.53|356
1722438440000|2024-07-31 15:07:20|5524.93|5524.53|5525.3|5524.9|5525.43|5525.03|5524.93|5524.53|421
1722438450000|2024-07-31 15:07:30|5525.18|5524.78|5525.68|5525.28|5525.68|5525.28|5524.93|5524.53|348
1722438460000|2024-07-31 15:07:40|5525.93|5525.53|5525.68|5525.28|5526.05|5525.65|5525.3|5524.9|381
1722438470000|2024-07-31 15:07:50|5525.8|5525.4|5525.93|5525.53|5526.18|5525.78|5525.68|5525.28|342
1722438480000|2024-07-31 15:08:00|5526.18|5525.78|5525.8|5525.4|5526.3|5525.9|5525.43|5525.03|476
1722438490000|2024-07-31 15:08:10|5525.68|5525.28|5526.18|5525.78|5526.18|5525.78|5525.18|5524.78|269
1722438500000|2024-07-31 15:08:20|5525.93|5525.53|5525.93|5525.53|5526.18|5525.78|5525.68|5525.28|440
1722438510000|2024-07-31 15:08:30|5526.18|5525.78|5525.68|5525.28|5526.68|5526.28|5525.68|5525.28|559
1722438520000|2024-07-31 15:08:40|5525.93|5525.53|5525.93|5525.53|5526.18|5525.78|5525.68|5525.28|455
1722438530000|2024-07-31 15:08:50|5525.68|5525.28|5525.43|5525.03|5525.93|5525.53|5525.43|5525.03|291
1722438540000|2024-07-31 15:09:00|5525.18|5524.78|5525.05|5524.65|5525.3|5524.9|5524.43|5524.03|677
1722438550000|2024-07-31 15:09:10|5524.93|5524.53|5524.68|5524.28|5524.93|5524.53|5524.43|5524.03|254
1722438560000|2024-07-31 15:09:20|5524.43|5524.03|5525.68|5525.28|5525.68|5525.28|5524.43|5524.03|267
1722438570000|2024-07-31 15:09:30|5525.8|5525.4|5525.68|5525.28|5526.05|5525.65|5525.43|5525.03|452
1722438580000|2024-07-31 15:09:40|5525.43|5525.03|5524.93|5524.53|5525.68|5525.28|5524.43|5524.03|745
1722438590000|2024-07-31 15:09:50|5525.18|5524.78|5524.93|5524.53|5525.43|5525.03|5524.43|5524.03|430
1722438600000|2024-07-31 15:10:00|5524.68|5524.28|5524.93|5524.53|5525.43|5525.03|5524.43|5524.03|575
1722438610000|2024-07-31 15:10:10|5524.8|5524.4|5524.68|5524.28|5524.93|5524.53|5524.18|5523.78|434
1722438620000|2024-07-31 15:10:20|5524.93|5524.53|5524.18|5523.78|5525.18|5524.78|5524.18|5523.78|713
1722438630000|2024-07-31 15:10:30|5523.93|5523.53|5524.18|5523.78|5524.43|5524.03|5523.93|5523.53|659
1722438640000|2024-07-31 15:10:40|5523.93|5523.53|5524.93|5524.53|5524.93|5524.53|5523.93|5523.53|420
1722438650000|2024-07-31 15:10:50|5524.68|5524.28|5524.43|5524.03|5524.93|5524.53|5524.43|5524.03|341
1722438660000|2024-07-31 15:11:00|5524.55|5524.15|5523.93|5523.53|5524.55|5524.15|5523.43|5523.03|503
1722438670000|2024-07-31 15:11:10|5524.18|5523.78|5524.93|5524.53|5525.18|5524.78|5523.68|5523.28|466
1722438680000|2024-07-31 15:11:20|5525.05|5524.65|5524.68|5524.28|5525.18|5524.78|5524.68|5524.28|267
1722438690000|2024-07-31 15:11:30|5524.93|5524.53|5524.93|5524.53|5525.18|5524.78|5524.93|5524.53|198
1722438700000|2024-07-31 15:11:40|5524.8|5524.4|5524.68|5524.28|5524.93|5524.53|5524.43|5524.03|160
1722438710000|2024-07-31 15:11:50|5524.93|5524.53|5524.55|5524.15|5525.18|5524.78|5524.43|5524.03|243
1722438720000|2024-07-31 15:12:00|5524.68|5524.28|5524.3|5523.9|5524.93|5524.53|5524.18|5523.78|232
1722438730000|2024-07-31 15:12:10|5524.18|5523.78|5524.18|5523.78|5524.55|5524.15|5523.93|5523.53|298
1722438740000|2024-07-31 15:12:20|5523.68|5523.28|5524.43|5524.03|5524.43|5524.03|5523.18|5522.78|442
1722438750000|2024-07-31 15:12:30|5524.18|5523.78|5523.68|5523.28|5524.43|5524.03|5523.68|5523.28|273
1722438760000|2024-07-31 15:12:40|5523.55|5523.15|5523.18|5522.78|5523.55|5523.15|5522.93|5522.53|453
1722438770000|2024-07-31 15:12:50|5522.93|5522.53|5522.93|5522.53|5523.18|5522.78|5522.43|5522.03|558
1722438780000|2024-07-31 15:13:00|5523.05|5522.65|5523.43|5523.03|5523.68|5523.28|5522.93|5522.53|387
1722438790000|2024-07-31 15:13:10|5523.3|5522.9|5523.43|5523.03|5523.68|5523.28|5522.93|5522.53|472
1722438800000|2024-07-31 15:13:20|5523.3|5522.9|5523.18|5522.78|5523.43|5523.03|5522.93|5522.53|335
1722438810000|2024-07-31 15:13:30|5523.3|5522.9|5523.43|5523.03|5523.55|5523.15|5522.93|5522.53|217
1722438820000|2024-07-31 15:13:40|5523.68|5523.28|5524.43|5524.03|5524.43|5524.03|5523.68|5523.28|315
1722438830000|2024-07-31 15:13:50|5524.55|5524.15|5524.93|5524.53|5524.93|5524.53|5524.55|5524.15|286
1722438840000|2024-07-31 15:14:00|5525.05|5524.65|5524.93|5524.53|5525.43|5525.03|5524.93|5524.53|503
1722438850000|2024-07-31 15:14:10|5524.68|5524.28|5525.18|5524.78|5525.43|5525.03|5524.43|5524.03|325
1722438860000|2024-07-31 15:14:20|5525.3|5524.9|5525.43|5525.03|5525.43|5525.03|5525.05|5524.65|237
1722438870000|2024-07-31 15:14:30|5525.68|5525.28|5526.18|5525.78|5526.43|5526.03|5525.68|5525.28|425
1722438880000|2024-07-31 15:14:40|5526.3|5525.9|5525.68|5525.28|5526.3|5525.9|5525.68|5525.28|200
1722438890000|2024-07-31 15:14:50|5525.93|5525.53|5526.93|5526.53|5526.93|5526.53|5525.93|5525.53|340
1722438900000|2024-07-31 15:15:00|5526.68|5526.28|5526.18|5525.78|5526.68|5526.28|5525.93|5525.53|490
1722438910000|2024-07-31 15:15:10|5526.3|5525.9|5526.43|5526.03|5526.93|5526.53|5526.18|5525.78|318
1722438920000|2024-07-31 15:15:20|5526.3|5525.9|5526.68|5526.28|5526.68|5526.28|5526.18|5525.78|299
1722438930000|2024-07-31 15:15:30|5526.93|5526.53|5526.68|5526.28|5526.93|5526.53|5526.43|5526.03|209
1722438940000|2024-07-31 15:15:40|5526.43|5526.03|5526.93|5526.53|5526.93|5526.53|5526.3|5525.9|422
1722438950000|2024-07-31 15:15:50|5527.18|5526.78|5526.43|5526.03|5527.43|5527.03|5526.43|5526.03|428
1722438960000|2024-07-31 15:16:00|5526.68|5526.28|5526.93|5526.53|5527.43|5527.03|5526.68|5526.28|236
1722438970000|2024-07-31 15:16:10|5526.8|5526.4|5525.93|5525.53|5526.93|5526.53|5525.93|5525.53|369
1722438980000|2024-07-31 15:16:20|5525.68|5525.28|5525.93|5525.53|5526.43|5526.03|5525.68|5525.28|437
1722438990000|2024-07-31 15:16:30|5525.68|5525.28|5525.43|5525.03|5525.93|5525.53|5525.43|5525.03|260
1722439000000|2024-07-31 15:16:40|5525.3|5524.9|5525.3|5524.9|5525.68|5525.28|5525.18|5524.78|261
1722439010000|2024-07-31 15:16:50|5525.43|5525.03|5524.93|5524.53|5525.43|5525.03|5524.3|5523.9|455
1722439020000|2024-07-31 15:17:00|5525.05|5524.65|5525.43|5525.03|5525.68|5525.28|5525.05|5524.65|373
1722439030000|2024-07-31 15:17:10|5525.68|5525.28|5526.18|5525.78|5526.43|5526.03|5525.18|5524.78|461
1722439040000|2024-07-31 15:17:20|5526.43|5526.03|5526.18|5525.78|5526.43|5526.03|5525.93|5525.53|129
1722439050000|2024-07-31 15:17:30|5525.93|5525.53|5526.18|5525.78|5526.18|5525.78|5525.68|5525.28|402
1722439060000|2024-07-31 15:17:40|5526.05|5525.65|5526.18|5525.78|5526.43|5526.03|5525.93|5525.53|232
1722439070000|2024-07-31 15:17:50|5526.05|5525.65|5526.18|5525.78|5526.18|5525.78|5525.93|5525.53|211
1722439080000|2024-07-31 15:18:00|5526.43|5526.03|5525.93|5525.53|5526.43|5526.03|5525.68|5525.28|246
1722439090000|2024-07-31 15:18:10|5525.68|5525.28|5525.43|5525.03|5526.18|5525.78|5525.43|5525.03|293
1722439100000|2024-07-31 15:18:20|5525.55|5525.15|5526.43|5526.03|5526.43|5526.03|5525.55|5525.15|258
1722439110000|2024-07-31 15:18:30|5526.68|5526.28|5526.18|5525.78|5526.68|5526.28|5525.93|5525.53|229
1722439120000|2024-07-31 15:18:40|5525.93|5525.53|5526.43|5526.03|5526.68|5526.28|5525.93|5525.53|254
1722439130000|2024-07-31 15:18:50|5526.55|5526.15|5527.18|5526.78|5527.18|5526.78|5526.43|5526.03|279
1722439140000|2024-07-31 15:19:00|5526.93|5526.53|5526.68|5526.28|5527.18|5526.78|5526.43|5526.03|356
1722439150000|2024-07-31 15:19:10|5526.43|5526.03|5526.93|5526.53|5527.18|5526.78|5526.43|5526.03|341
1722439160000|2024-07-31 15:19:20|5527.05|5526.65|5527.43|5527.03|5527.68|5527.28|5527.05|5526.65|240
1722439170000|2024-07-31 15:19:30|5526.93|5526.53|5526.93|5526.53|5526.93|5526.53|5526.43|5526.03|393
1722439180000|2024-07-31 15:19:40|5526.68|5526.28|5527.3|5526.9|5527.43|5527.03|5526.43|5526.03|257
1722439190000|2024-07-31 15:19:50|5527.18|5526.78|5527.55|5527.15|5527.68|5527.28|5527.18|5526.78|219
1722439200000|2024-07-31 15:20:00|5527.43|5527.03|5526.93|5526.53|5527.43|5527.03|5526.93|5526.53|324
1722439210000|2024-07-31 15:20:10|5527.18|5526.78|5526.68|5526.28|5527.18|5526.78|5526.43|5526.03|308
1722439220000|2024-07-31 15:20:20|5526.43|5526.03|5527.05|5526.65|5527.18|5526.78|5526.43|5526.03|148
1722439230000|2024-07-31 15:20:30|5526.93|5526.53|5526.18|5525.78|5527.18|5526.78|5525.93|5525.53|458
1722439240000|2024-07-31 15:20:40|5526.43|5526.03|5526.68|5526.28|5526.68|5526.28|5526.18|5525.78|316
1722439250000|2024-07-31 15:20:50|5526.8|5526.4|5526.43|5526.03|5526.8|5526.4|5526.18|5525.78|367
1722439260000|2024-07-31 15:21:00|5526.18|5525.78|5526.68|5526.28|5526.68|5526.28|5526.05|5525.65|334
1722439270000|2024-07-31 15:21:10|5526.93|5526.53|5526.68|5526.28|5526.93|5526.53|5526.43|5526.03|174
1722439280000|2024-07-31 15:21:20|5526.55|5526.15|5526.93|5526.53|5526.93|5526.53|5526.43|5526.03|115
1722439290000|2024-07-31 15:21:30|5527.18|5526.78|5526.93|5526.53|5527.18|5526.78|5526.93|5526.53|262
1722439300000|2024-07-31 15:21:40|5527.18|5526.78|5527.43|5527.03|5527.43|5527.03|5526.93|5526.53|247
1722439310000|2024-07-31 15:21:50|5527.3|5526.9|5527.18|5526.78|5527.43|5527.03|5527.18|5526.78|270
1722439320000|2024-07-31 15:22:00|5527.05|5526.65|5527.68|5527.28|5527.68|5527.28|5526.68|5526.28|499
1722439330000|2024-07-31 15:22:10|5527.8|5527.4|5527.43|5527.03|5527.93|5527.53|5527.18|5526.78|349
1722439340000|2024-07-31 15:22:20|5527.68|5527.28|5527.68|5527.28|5527.68|5527.28|5527.43|5527.03|239
1722439350000|2024-07-31 15:22:30|5527.93|5527.53|5527.43|5527.03|5527.93|5527.53|5527.43|5527.03|201
1722439360000|2024-07-31 15:22:40|5527.18|5526.78|5526.93|5526.53|5527.43|5527.03|5526.93|5526.53|284
1722439370000|2024-07-31 15:22:50|5526.68|5526.28|5527.05|5526.65|5527.18|5526.78|5526.68|5526.28|279
1722439380000|2024-07-31 15:23:00|5527.18|5526.78|5525.68|5525.28|5527.18|5526.78|5525.55|5525.15|579
1722439390000|2024-07-31 15:23:10|5525.43|5525.03|5525.68|5525.28|5525.93|5525.53|5525.18|5524.78|423
1722439400000|2024-07-31 15:23:20|5525.93|5525.53|5524.68|5524.28|5525.93|5525.53|5524.43|5524.03|468
1722439410000|2024-07-31 15:23:30|5524.43|5524.03|5524.68|5524.28|5524.68|5524.28|5524.18|5523.78|777
1722439420000|2024-07-31 15:23:40|5524.93|5524.53|5524.43|5524.03|5524.93|5524.53|5524.18|5523.78|602
1722439430000|2024-07-31 15:23:50|5524.18|5523.78|5524.18|5523.78|5524.43|5524.03|5524.18|5523.78|283
1722439440000|2024-07-31 15:24:00|5523.93|5523.53|5524.18|5523.78|5524.43|5524.03|5523.93|5523.53|625
1722439450000|2024-07-31 15:24:10|5524.43|5524.03|5524.93|5524.53|5525.18|5524.78|5524.43|5524.03|459
1722439460000|2024-07-31 15:24:20|5525.18|5524.78|5525.68|5525.28|5525.93|5525.53|5524.93|5524.53|464
1722439470000|2024-07-31 15:24:30|5525.93|5525.53|5526.05|5525.65|5526.18|5525.78|5525.93|5525.53|346
1722439480000|2024-07-31 15:24:40|5525.93|5525.53|5527.18|5526.78|5527.18|5526.78|5525.93|5525.53|417
1722439490000|2024-07-31 15:24:50|5526.93|5526.53|5526.93|5526.53|5526.93|5526.53|5526.93|5526.53|344
1722439500000|2024-07-31 15:25:00|5527.18|5526.78|5527.43|5527.03|5527.68|5527.28|5526.93|5526.53|440
1722439510000|2024-07-31 15:25:10|5527.68|5527.28|5528.43|5528.03|5528.43|5528.03|5527.43|5527.03|775
1722439520000|2024-07-31 15:25:20|5528.68|5528.28|5529.18|5528.78|5529.18|5528.78|5528.68|5528.28|724
1722439530000|2024-07-31 15:25:30|5528.93|5528.53|5529.43|5529.03|5529.43|5529.03|5528.68|5528.28|681
1722439540000|2024-07-31 15:25:40|5529.18|5528.78|5529.18|5528.78|5529.43|5529.03|5529.18|5528.78|401
1722439550000|2024-07-31 15:25:50|5529.05|5528.65|5529.68|5529.28|5529.68|5529.28|5528.68|5528.28|609
1722439560000|2024-07-31 15:26:00|5529.43|5529.03|5529.68|5529.28|5529.68|5529.28|5529.43|5529.03|795
1722439570000|2024-07-31 15:26:10|5529.43|5529.03|5528.68|5528.28|5529.43|5529.03|5528.68|5528.28|695
1722439580000|2024-07-31 15:26:20|5528.55|5528.15|5528.43|5528.03|5528.93|5528.53|5528.43|5528.03|285
1722439590000|2024-07-31 15:26:30|5528.18|5527.78|5528.68|5528.28|5529.05|5528.65|5528.18|5527.78|971
1722439600000|2024-07-31 15:26:40|5528.43|5528.03|5527.68|5527.28|5528.68|5528.28|5527.68|5527.28|693
1722439610000|2024-07-31 15:26:50|5527.43|5527.03|5528.18|5527.78|5528.18|5527.78|5527.43|5527.03|268
1722439620000|2024-07-31 15:27:00|5528.43|5528.03|5528.43|5528.03|5528.68|5528.28|5528.3|5527.9|243
1722439630000|2024-07-31 15:27:10|5528.3|5527.9|5527.93|5527.53|5528.43|5528.03|5527.93|5527.53|313
1722439640000|2024-07-31 15:27:20|5528.18|5527.78|5527.68|5527.28|5528.68|5528.28|5527.55|5527.15|333
1722439650000|2024-07-31 15:27:30|5527.55|5527.15|5527.68|5527.28|5528.18|5527.78|5527.43|5527.03|253
1722439660000|2024-07-31 15:27:40|5527.8|5527.4|5527.18|5526.78|5527.93|5527.53|5527.18|5526.78|207
1722439670000|2024-07-31 15:27:50|5527.3|5526.9|5527.68|5527.28|5527.68|5527.28|5527.3|5526.9|231
1722439680000|2024-07-31 15:28:00|5527.43|5527.03|5527.43|5527.03|5527.93|5527.53|5527.18|5526.78|410
1722439690000|2024-07-31 15:28:10|5527.68|5527.28|5526.68|5526.28|5527.93|5527.53|5526.68|5526.28|526
1722439700000|2024-07-31 15:28:20|5526.55|5526.15|5527.18|5526.78|5527.18|5526.78|5526.43|5526.03|326
1722439710000|2024-07-31 15:28:30|5526.93|5526.53|5526.43|5526.03|5526.93|5526.53|5526.43|5526.03|312
1722439720000|2024-07-31 15:28:40|5526.68|5526.28|5527.68|5527.28|5527.68|5527.28|5526.68|5526.28|284
1722439730000|2024-07-31 15:28:50|5527.8|5527.4|5528.43|5528.03|5528.43|5528.03|5527.8|5527.4|249
1722439740000|2024-07-31 15:29:00|5528.55|5528.15|5528.18|5527.78|5528.68|5528.28|5527.93|5527.53|338
1722439750000|2024-07-31 15:29:10|5528.43|5528.03|5528.68|5528.28|5528.8|5528.4|5528.43|5528.03|401
1722439760000|2024-07-31 15:29:20|5528.8|5528.4|5528.68|5528.28|5528.93|5528.53|5528.43|5528.03|218
1722439770000|2024-07-31 15:29:30|5528.93|5528.53|5528.43|5528.03|5528.93|5528.53|5528.43|5528.03|303
1722439780000|2024-07-31 15:29:40|5528.55|5528.15|5528.8|5528.4|5528.93|5528.53|5528.55|5528.15|258
1722439790000|2024-07-31 15:29:50|5528.68|5528.28|5528.68|5528.28|5528.8|5528.4|5528.43|5528.03|283
1722439800000|2024-07-31 15:30:00|5528.43|5528.03|5529.18|5528.78|5529.68|5529.28|5528.43|5528.03|756
1722439810000|2024-07-31 15:30:10|5528.93|5528.53|5528.93|5528.53|5529.43|5529.03|5528.68|5528.28|599
1722439820000|2024-07-31 15:30:20|5528.68|5528.28|5528.43|5528.03|5528.93|5528.53|5528.18|5527.78|457
1722439830000|2024-07-31 15:30:30|5528.93|5528.53|5529.18|5528.78|5529.18|5528.78|5528.43|5528.03|705
1722439840000|2024-07-31 15:30:40|5529.43|5529.03|5529.43|5529.03|5529.93|5529.53|5529.43|5529.03|357
1722439850000|2024-07-31 15:30:50|5529.55|5529.15|5529.18|5528.78|5529.8|5529.4|5528.93|5528.53|637
1722439860000|2024-07-31 15:31:00|5529.43|5529.03|5529.43|5529.03|5529.68|5529.28|5529.18|5528.78|348
1722439870000|2024-07-31 15:31:10|5529.55|5529.15|5530.18|5529.78|5530.18|5529.78|5529.43|5529.03|518
1722439880000|2024-07-31 15:31:20|5530.05|5529.65|5530.43|5530.03|5531.43|5531.03|5530.05|5529.65|1091
1722439890000|2024-07-31 15:31:30|5530.68|5530.28|5531.68|5531.28|5531.68|5531.28|5530.68|5530.28|521
1722439900000|2024-07-31 15:31:40|5531.93|5531.53|5532.68|5532.28|5532.93|5532.53|5531.93|5531.53|912
1722439910000|2024-07-31 15:31:50|5532.93|5532.53|5533.18|5532.78|5533.18|5532.78|5532.68|5532.28|642
1722439920000|2024-07-31 15:32:00|5533.43|5533.03|5533.18|5532.78|5533.43|5533.03|5532.93|5532.53|567
1722439930000|2024-07-31 15:32:10|5533.05|5532.65|5533.18|5532.78|5533.18|5532.78|5532.68|5532.28|359
1722439940000|2024-07-31 15:32:20|5532.93|5532.53|5534.05|5533.65|5534.18|5533.78|5532.68|5532.28|1043
1722439950000|2024-07-31 15:32:30|5534.18|5533.78|5533.3|5532.9|5534.68|5534.28|5533.3|5532.9|928
1722439960000|2024-07-31 15:32:40|5533.18|5532.78|5532.93|5532.53|5533.18|5532.78|5532.68|5532.28|521
1722439970000|2024-07-31 15:32:50|5533.18|5532.78|5532.93|5532.53|5533.3|5532.9|5532.43|5532.03|659
1722439980000|2024-07-31 15:33:00|5533.05|5532.65|5533.55|5533.15|5533.55|5533.15|5532.93|5532.53|319
1722439990000|2024-07-31 15:33:10|5533.43|5533.03|5532.18|5531.78|5533.68|5533.28|5531.68|5531.28|1142
1722440000000|2024-07-31 15:33:20|5531.93|5531.53|5530.18|5529.78|5532.18|5531.78|5529.93|5529.53|2055
1722440010000|2024-07-31 15:33:30|5530.43|5530.03|5531.43|5531.03|5531.43|5531.03|5530.43|5530.03|440
1722440020000|2024-07-31 15:33:40|5531.68|5531.28|5530.43|5530.03|5531.68|5531.28|5530.43|5530.03|614
1722440030000|2024-07-31 15:33:50|5530.55|5530.15|5530.68|5530.28|5530.93|5530.53|5530.43|5530.03|398
1722440040000|2024-07-31 15:34:00|5530.93|5530.53|5531.18|5530.78|5531.43|5531.03|5530.68|5530.28|461
1722440050000|2024-07-31 15:34:10|5531.43|5531.03|5531.43|5531.03|5531.68|5531.28|5531.18|5530.78|436
1722440060000|2024-07-31 15:34:20|5531.18|5530.78|5531.68|5531.28|5531.93|5531.53|5531.18|5530.78|190
1722440070000|2024-07-31 15:34:30|5531.43|5531.03|5531.93|5531.53|5531.93|5531.53|5531.43|5531.03|434
1722440080000|2024-07-31 15:34:40|5531.8|5531.4|5531.93|5531.53|5531.93|5531.53|5531.68|5531.28|308
1722440090000|2024-07-31 15:34:50|5531.68|5531.28|5531.68|5531.28|5531.68|5531.28|5531.18|5530.78|651
1722440100000|2024-07-31 15:35:00|5531.93|5531.53|5531.8|5531.4|5531.93|5531.53|5531.18|5530.78|785
1722440110000|2024-07-31 15:35:10|5531.93|5531.53|5530.43|5530.03|5531.93|5531.53|5530.43|5530.03|579
1722440120000|2024-07-31 15:35:20|5530.18|5529.78|5530.43|5530.03|5530.43|5530.03|5529.93|5529.53|511
1722440130000|2024-07-31 15:35:30|5530.18|5529.78|5529.18|5528.78|5530.18|5529.78|5529.18|5528.78|626
1722440140000|2024-07-31 15:35:40|5529.05|5528.65|5527.68|5527.28|5529.05|5528.65|5527.68|5527.28|1144
1722440150000|2024-07-31 15:35:50|5527.93|5527.53|5527.68|5527.28|5528.43|5528.03|5527.43|5527.03|844
1722440160000|2024-07-31 15:36:00|5527.93|5527.53|5528.43|5528.03|5528.8|5528.4|5527.68|5527.28|704
1722440170000|2024-07-31 15:36:10|5528.68|5528.28|5529.18|5528.78|5529.43|5529.03|5528.68|5528.28|387
1722440180000|2024-07-31 15:36:20|5528.93|5528.53|5528.93|5528.53|5529.18|5528.78|5528.68|5528.28|322
1722440190000|2024-07-31 15:36:30|5528.8|5528.4|5528.18|5527.78|5529.43|5529.03|5528.18|5527.78|475
1722440200000|2024-07-31 15:36:40|5527.93|5527.53|5527.68|5527.28|5528.18|5527.78|5527.68|5527.28|551
1722440210000|2024-07-31 15:36:50|5527.93|5527.53|5528.18|5527.78|5528.18|5527.78|5527.68|5527.28|304
1722440220000|2024-07-31 15:37:00|5528.05|5527.65|5528.68|5528.28|5528.93|5528.53|5527.93|5527.53|533
1722440230000|2024-07-31 15:37:10|5528.93|5528.53|5529.43|5529.03|5529.43|5529.03|5528.68|5528.28|297
1722440240000|2024-07-31 15:37:20|5529.68|5529.28|5529.93|5529.53|5529.93|5529.53|5529.18|5528.78|650
1722440250000|2024-07-31 15:37:30|5530.18|5529.78|5529.43|5529.03|5530.18|5529.78|5529.18|5528.78|442
1722440260000|2024-07-31 15:37:40|5529.18|5528.78|5529.05|5528.65|5529.43|5529.03|5528.43|5528.03|248
1722440270000|2024-07-31 15:37:50|5529.18|5528.78|5529.18|5528.78|5529.68|5529.28|5528.93|5528.53|213
1722440280000|2024-07-31 15:38:00|5528.93|5528.53|5529.18|5528.78|5529.43|5529.03|5528.43|5528.03|409
1722440290000|2024-07-31 15:38:10|5528.93|5528.53|5529.68|5529.28|5529.68|5529.28|5528.93|5528.53|292
1722440300000|2024-07-31 15:38:20|5529.8|5529.4|5530.18|5529.78|5530.18|5529.78|5529.68|5529.28|239
1722440310000|2024-07-31 15:38:30|5529.93|5529.53|5530.43|5530.03|5530.43|5530.03|5529.68|5529.28|358
1722440320000|2024-07-31 15:38:40|5530.55|5530.15|5530.93|5530.53|5530.93|5530.53|5530.43|5530.03|204
1722440330000|2024-07-31 15:38:50|5531.18|5530.78|5531.68|5531.28|5531.68|5531.28|5530.93|5530.53|485
1722440340000|2024-07-31 15:39:00|5531.43|5531.03|5530.68|5530.28|5531.93|5531.53|5530.68|5530.28|1173
1722440350000|2024-07-31 15:39:10|5530.43|5530.03|5530.43|5530.03|5530.55|5530.15|5529.93|5529.53|804
1722440360000|2024-07-31 15:39:20|5530.18|5529.78|5530.43|5530.03|5530.68|5530.28|5530.18|5529.78|407
1722440370000|2024-07-31 15:39:30|5530.18|5529.78|5530.18|5529.78|5530.18|5529.78|5529.68|5529.28|283
1722440380000|2024-07-31 15:39:40|5530.3|5529.9|5530.68|5530.28|5530.68|5530.28|5530.18|5529.78|186
1722440390000|2024-07-31 15:39:50|5530.43|5530.03|5530.3|5529.9|5530.68|5530.28|5530.18|5529.78|330
1722440400000|2024-07-31 15:40:00|5530.43|5530.03|5529.43|5529.03|5530.55|5530.15|5529.43|5529.03|444
1722440410000|2024-07-31 15:40:10|5529.18|5528.78|5528.93|5528.53|5529.43|5529.03|5528.43|5528.03|673
1722440420000|2024-07-31 15:40:20|5528.68|5528.28|5528.18|5527.78|5528.68|5528.28|5527.68|5527.28|556
1722440430000|2024-07-31 15:40:30|5528.43|5528.03|5528.18|5527.78|5528.55|5528.15|5527.93|5527.53|365
1722440440000|2024-07-31 15:40:40|5528.3|5527.9|5528.93|5528.53|5529.18|5528.78|5528.3|5527.9|369
1722440450000|2024-07-31 15:40:50|5529.18|5528.78|5528.43|5528.03|5529.18|5528.78|5528.43|5528.03|200
1722440460000|2024-07-31 15:41:00|5528.55|5528.15|5528.43|5528.03|5528.93|5528.53|5528.18|5527.78|408
1722440470000|2024-07-31 15:41:10|5528.18|5527.78|5527.93|5527.53|5528.18|5527.78|5527.43|5527.03|423
1722440480000|2024-07-31 15:41:20|5527.68|5527.28|5528.43|5528.03|5528.68|5528.28|5527.68|5527.28|254
1722440490000|2024-07-31 15:41:30|5528.68|5528.28|5529.68|5529.28|5529.68|5529.28|5528.68|5528.28|472
1722440500000|2024-07-31 15:41:40|5529.8|5529.4|5530.18|5529.78|5530.18|5529.78|5529.43|5529.03|238
1722440510000|2024-07-31 15:41:50|5529.93|5529.53|5529.68|5529.28|5530.18|5529.78|5529.43|5529.03|189
1722440520000|2024-07-31 15:42:00|5529.55|5529.15|5529.8|5529.4|5529.8|5529.4|5529.43|5529.03|429
1722440530000|2024-07-31 15:42:10|5529.93|5529.53|5529.68|5529.28|5530.18|5529.78|5529.68|5529.28|480
1722440540000|2024-07-31 15:42:20|5529.55|5529.15|5529.93|5529.53|5530.68|5530.28|5529.55|5529.15|694
1722440550000|2024-07-31 15:42:30|5529.68|5529.28|5529.93|5529.53|5530.18|5529.78|5529.18|5528.78|311
1722440560000|2024-07-31 15:42:40|5530.43|5530.03|5530.93|5530.53|5530.93|5530.53|5530.43|5530.03|459
1722440570000|2024-07-31 15:42:50|5531.18|5530.78|5531.43|5531.03|5531.43|5531.03|5530.93|5530.53|289
1722440580000|2024-07-31 15:43:00|5531.55|5531.15|5532.05|5531.65|5532.05|5531.65|5531.18|5530.78|451
1722440590000|2024-07-31 15:43:10|5532.18|5531.78|5532.43|5532.03|5532.43|5532.03|5532.18|5531.78|326
1722440600000|2024-07-31 15:43:20|5532.18|5531.78|5532.18|5531.78|5532.43|5532.03|5532.18|5531.78|429
1722440610000|2024-07-31 15:43:30|5531.93|5531.53|5530.93|5530.53|5532.18|5531.78|5530.93|5530.53|684
1722440620000|2024-07-31 15:43:40|5531.18|5530.78|5531.18|5530.78|5531.43|5531.03|5530.93|5530.53|331
1722440630000|2024-07-31 15:43:50|5531.43|5531.03|5531.43|5531.03|5531.43|5531.03|5531.18|5530.78|258
1722440640000|2024-07-31 15:44:00|5531.3|5530.9|5531.68|5531.28|5531.68|5531.28|5531.18|5530.78|293
1722440650000|2024-07-31 15:44:10|5531.93|5531.53|5532.18|5531.78|5532.18|5531.78|5531.93|5531.53|336
1722440660000|2024-07-31 15:44:20|5532.05|5531.65|5530.3|5529.9|5532.05|5531.65|5530.18|5529.78|470
1722440670000|2024-07-31 15:44:30|5530.43|5530.03|5529.93|5529.53|5530.43|5530.03|5529.93|5529.53|449
1722440680000|2024-07-31 15:44:40|5530.18|5529.78|5530.18|5529.78|5530.18|5529.78|5529.93|5529.53|144
1722440690000|2024-07-31 15:44:50|5529.93|5529.53|5530.18|5529.78|5530.68|5530.28|5529.93|5529.53|322
1722440700000|2024-07-31 15:45:00|5530.43|5530.03|5530.68|5530.28|5530.68|5530.28|5529.8|5529.4|409
1722440710000|2024-07-31 15:45:10|5530.43|5530.03|5529.3|5528.9|5530.43|5530.03|5529.18|5528.78|562
1722440720000|2024-07-31 15:45:20|5529.43|5529.03|5528.93|5528.53|5529.43|5529.03|5528.68|5528.28|681
1722440730000|2024-07-31 15:45:30|5529.18|5528.78|5529.43|5529.03|5529.43|5529.03|5528.93|5528.53|218
1722440740000|2024-07-31 15:45:40|5529.18|5528.78|5529.18|5528.78|5529.18|5528.78|5528.43|5528.03|581
1722440750000|2024-07-31 15:45:50|5529.43|5529.03|5529.43|5529.03|5529.8|5529.4|5529.18|5528.78|684
1722440760000|2024-07-31 15:46:00|5529.68|5529.28|5530.3|5529.9|5530.43|5530.03|5529.43|5529.03|345
1722440770000|2024-07-31 15:46:10|5530.18|5529.78|5530.18|5529.78|5530.68|5530.28|5529.68|5529.28|364
1722440780000|2024-07-31 15:46:20|5530.05|5529.65|5530.18|5529.78|5530.18|5529.78|5529.93|5529.53|172
1722440790000|2024-07-31 15:46:30|5530.43|5530.03|5530.43|5530.03|5530.43|5530.03|5530.05|5529.65|315
1722440800000|2024-07-31 15:46:40|5530.18|5529.78|5531.18|5530.78|5531.18|5530.78|5530.18|5529.78|255
1722440810000|2024-07-31 15:46:50|5531.05|5530.65|5531.18|5530.78|5531.18|5530.78|5530.68|5530.28|134
1722440820000|2024-07-31 15:47:00|5530.93|5530.53|5529.93|5529.53|5530.93|5530.53|5529.93|5529.53|318
1722440830000|2024-07-31 15:47:10|5530.18|5529.78|5530.93|5530.53|5530.93|5530.53|5530.18|5529.78|224
1722440840000|2024-07-31 15:47:20|5531.18|5530.78|5530.43|5530.03|5531.43|5531.03|5530.43|5530.03|348
1722440850000|2024-07-31 15:47:30|5530.18|5529.78|5529.18|5528.78|5530.43|5530.03|5529.18|5528.78|386
1722440860000|2024-07-31 15:47:40|5529.3|5528.9|5528.68|5528.28|5529.43|5529.03|5528.18|5527.78|535
1722440870000|2024-07-31 15:47:50|5528.93|5528.53|5528.93|5528.53|5529.43|5529.03|5528.93|5528.53|520
1722440880000|2024-07-31 15:48:00|5529.18|5528.78|5529.68|5529.28|5529.68|5529.28|5528.93|5528.53|320
1722440890000|2024-07-31 15:48:10|5529.43|5529.03|5529.43|5529.03|5529.68|5529.28|5528.93|5528.53|345
1722440900000|2024-07-31 15:48:20|5529.3|5528.9|5529.68|5529.28|5529.68|5529.28|5529.3|5528.9|585
1722440910000|2024-07-31 15:48:30|5529.43|5529.03|5529.43|5529.03|5529.93|5529.53|5529.43|5529.03|250
1722440920000|2024-07-31 15:48:40|5529.55|5529.15|5530.18|5529.78|5530.18|5529.78|5529.55|5529.15|244
1722440930000|2024-07-31 15:48:50|5529.93|5529.53|5529.93|5529.53|5529.93|5529.53|5529.68|5529.28|123
1722440940000|2024-07-31 15:49:00|5530.18|5529.78|5529.43|5529.03|5530.43|5530.03|5529.43|5529.03|282
1722440950000|2024-07-31 15:49:10|5529.55|5529.15|5529.68|5529.28|5529.68|5529.28|5529.43|5529.03|221
1722440960000|2024-07-31 15:49:20|5529.93|5529.53|5529.68|5529.28|5529.93|5529.53|5529.43|5529.03|184
1722440970000|2024-07-31 15:49:30|5529.93|5529.53|5529.93|5529.53|5529.93|5529.53|5529.68|5529.28|209
1722440980000|2024-07-31 15:49:40|5530.05|5529.65|5529.68|5529.28|5530.18|5529.78|5529.68|5529.28|266
1722440990000|2024-07-31 15:49:50|5529.8|5529.4|5529.43|5529.03|5529.93|5529.53|5529.43|5529.03|222
1722441000000|2024-07-31 15:50:00|5529.55|5529.15|5528.3|5527.9|5529.68|5529.28|5528.3|5527.9|652
1722441010000|2024-07-31 15:50:10|5528.43|5528.03|5527.93|5527.53|5528.43|5528.03|5527.68|5527.28|629
1722441020000|2024-07-31 15:50:20|5528.18|5527.78|5528.18|5527.78|5528.68|5528.28|5527.93|5527.53|166
1722441030000|2024-07-31 15:50:30|5528.43|5528.03|5528.68|5528.28|5528.68|5528.28|5527.93|5527.53|409
1722441040000|2024-07-31 15:50:40|5528.43|5528.03|5528.68|5528.28|5529.18|5528.78|5528.43|5528.03|297
1722441050000|2024-07-31 15:50:50|5528.43|5528.03|5527.93|5527.53|5528.93|5528.53|5527.93|5527.53|342
1722441060000|2024-07-31 15:51:00|5527.68|5527.28|5527.18|5526.78|5527.93|5527.53|5527.18|5526.78|703
1722441070000|2024-07-31 15:51:10|5527.43|5527.03|5526.68|5526.28|5527.43|5527.03|5526.43|5526.03|672
1722441080000|2024-07-31 15:51:20|5526.43|5526.03|5525.68|5525.28|5526.93|5526.53|5525.43|5525.03|763
1722441090000|2024-07-31 15:51:30|5525.93|5525.53|5525.68|5525.28|5525.93|5525.53|5525.55|5525.15|745
1722441100000|2024-07-31 15:51:40|5525.93|5525.53|5524.18|5523.78|5525.93|5525.53|5524.18|5523.78|914
1722441110000|2024-07-31 15:51:50|5524.43|5524.03|5524.43|5524.03|5524.93|5524.53|5524.18|5523.78|685
1722441120000|2024-07-31 15:52:00|5524.18|5523.78|5524.68|5524.28|5524.68|5524.28|5523.43|5523.03|1035
1722441130000|2024-07-31 15:52:10|5524.93|5524.53|5524.18|5523.78|5524.93|5524.53|5524.18|5523.78|470
1722441140000|2024-07-31 15:52:20|5523.93|5523.53|5524.43|5524.03|5524.43|5524.03|5523.93|5523.53|381
1722441150000|2024-07-31 15:52:30|5524.68|5524.28|5523.43|5523.03|5524.68|5524.28|5523.43|5523.03|413
1722441160000|2024-07-31 15:52:40|5523.68|5523.28|5524.18|5523.78|5524.18|5523.78|5523.68|5523.28|367
1722441170000|2024-07-31 15:52:50|5524.43|5524.03|5524.43|5524.03|5524.43|5524.03|5523.68|5523.28|552
1722441180000|2024-07-31 15:53:00|5524.68|5524.28|5525.43|5525.03|5525.68|5525.28|5524.68|5524.28|579
1722441190000|2024-07-31 15:53:10|5525.55|5525.15|5525.93|5525.53|5525.93|5525.53|5525.18|5524.78|351
1722441200000|2024-07-31 15:53:20|5526.05|5525.65|5525.68|5525.28|5526.68|5526.28|5525.68|5525.28|462
1722441210000|2024-07-31 15:53:30|5525.93|5525.53|5526.68|5526.28|5526.68|5526.28|5525.8|5525.4|419
1722441220000|2024-07-31 15:53:40|5526.43|5526.03|5525.43|5525.03|5526.68|5526.28|5525.43|5525.03|517
1722441230000|2024-07-31 15:53:50|5525.3|5524.9|5525.68|5525.28|5525.68|5525.28|5524.93|5524.53|399
1722441240000|2024-07-31 15:54:00|5525.55|5525.15|5525.43|5525.03|5525.68|5525.28|5525.18|5524.78|269
1722441250000|2024-07-31 15:54:10|5525.18|5524.78|5525.18|5524.78|5525.68|5525.28|5525.18|5524.78|319
1722441260000|2024-07-31 15:54:20|5524.93|5524.53|5525.18|5524.78|5525.18|5524.78|5524.43|5524.03|345
1722441270000|2024-07-31 15:54:30|5525.43|5525.03|5525.68|5525.28|5525.8|5525.4|5525.18|5524.78|158
1722441280000|2024-07-31 15:54:40|5525.43|5525.03|5525.18|5524.78|5525.68|5525.28|5525.18|5524.78|248
1722441290000|2024-07-31 15:54:50|5524.93|5524.53|5524.43|5524.03|5524.93|5524.53|5524.43|5524.03|255
1722441300000|2024-07-31 15:55:00|5524.18|5523.78|5523.43|5523.03|5524.43|5524.03|5523.18|5522.78|745
1722441310000|2024-07-31 15:55:10|5523.18|5522.78|5522.68|5522.28|5523.43|5523.03|5522.18|5521.78|602
1722441320000|2024-07-31 15:55:20|5522.93|5522.53|5523.43|5523.03|5523.68|5523.28|5522.93|5522.53|433
1722441330000|2024-07-31 15:55:30|5523.55|5523.15|5522.93|5522.53|5523.55|5523.15|5522.43|5522.03|451
1722441340000|2024-07-31 15:55:40|5522.68|5522.28|5524.43|5524.03|5524.43|5524.03|5522.68|5522.28|489
1722441350000|2024-07-31 15:55:50|5524.18|5523.78|5524.18|5523.78|5524.93|5524.53|5524.18|5523.78|338
1722441360000|2024-07-31 15:56:00|5524.3|5523.9|5524.43|5524.03|5524.68|5524.28|5524.3|5523.9|337
1722441370000|2024-07-31 15:56:10|5524.55|5524.15|5524.18|5523.78|5524.68|5524.28|5523.68|5523.28|320
1722441380000|2024-07-31 15:56:20|5523.93|5523.53|5523.93|5523.53|5524.3|5523.9|5523.93|5523.53|284
1722441390000|2024-07-31 15:56:30|5523.68|5523.28|5523.43|5523.03|5523.93|5523.53|5523.18|5522.78|429
1722441400000|2024-07-31 15:56:40|5523.3|5522.9|5523.68|5523.28|5524.05|5523.65|5523.18|5522.78|312
1722441410000|2024-07-31 15:56:50|5523.43|5523.03|5523.68|5523.28|5523.68|5523.28|5523.43|5523.03|164
1722441420000|2024-07-31 15:57:00|5523.8|5523.4|5524.18|5523.78|5524.18|5523.78|5523.43|5523.03|364
1722441430000|2024-07-31 15:57:10|5524.43|5524.03|5524.93|5524.53|5524.93|5524.53|5524.3|5523.9|468
1722441440000|2024-07-31 15:57:20|5524.68|5524.28|5525.43|5525.03|5525.68|5525.28|5524.68|5524.28|687
1722441450000|2024-07-31 15:57:30|5525.55|5525.15|5524.43|5524.03|5525.68|5525.28|5524.43|5524.03|484
1722441460000|2024-07-31 15:57:40|5523.68|5523.28|5523.18|5522.78|5523.68|5523.28|5523.18|5522.78|616
1722441470000|2024-07-31 15:57:50|5522.93|5522.53|5522.43|5522.03|5522.93|5522.53|5522.18|5521.78|575
1722441480000|2024-07-31 15:58:00|5522.68|5522.28|5521.68|5521.28|5522.68|5522.28|5521.43|5521.03|697
1722441490000|2024-07-31 15:58:10|5521.43|5521.03|5521.18|5520.78|5521.93|5521.53|5520.18|5519.78|1286
1722441500000|2024-07-31 15:58:20|5521.43|5521.03|5522.43|5522.03|5522.43|5522.03|5521.18|5520.78|297
1722441510000|2024-07-31 15:58:30|5522.18|5521.78|5522.68|5522.28|5522.68|5522.28|5522.18|5521.78|329
1722441520000|2024-07-31 15:58:40|5522.93|5522.53|5523.18|5522.78|5523.18|5522.78|5522.68|5522.28|300
1722441530000|2024-07-31 15:58:50|5523.3|5522.9|5522.93|5522.53|5523.93|5523.53|5522.68|5522.28|363
1722441540000|2024-07-31 15:59:00|5523.18|5522.78|5523.18|5522.78|5523.43|5523.03|5522.93|5522.53|338
1722441550000|2024-07-31 15:59:10|5522.93|5522.53|5524.43|5524.03|5524.43|5524.03|5522.68|5522.28|347
1722441560000|2024-07-31 15:59:20|5524.18|5523.78|5523.68|5523.28|5524.43|5524.03|5523.68|5523.28|448
1722441570000|2024-07-31 15:59:30|5523.43|5523.03|5522.93|5522.53|5523.68|5523.28|5522.68|5522.28|368
1722441580000|2024-07-31 15:59:40|5523.18|5522.78|5524.18|5523.78|5524.18|5523.78|5523.18|5522.78|298
1722441590000|2024-07-31 15:59:50|5523.93|5523.53|5524.18|5523.78|5524.18|5523.78|5523.68|5523.28|292
1722441600000|2024-07-31 16:00:00|5523.93|5523.53|5523.68|5523.28|5524.43|5524.03|5523.18|5522.78|881
1722441610000|2024-07-31 16:00:10|5523.43|5523.03|5524.43|5524.03|5524.43|5524.03|5523.43|5523.03|451
1722441620000|2024-07-31 16:00:20|5524.68|5524.28|5526.05|5525.65|5526.18|5525.78|5524.68|5524.28|742
1722441630000|2024-07-31 16:00:30|5526.18|5525.78|5526.43|5526.03|5526.68|5526.28|5526.18|5525.78|470
1722441640000|2024-07-31 16:00:40|5526.18|5525.78|5525.93|5525.53|5526.43|5526.03|5525.68|5525.28|316
1722441650000|2024-07-31 16:00:50|5526.05|5525.65|5525.93|5525.53|5526.18|5525.78|5525.68|5525.28|284
1722441660000|2024-07-31 16:01:00|5526.05|5525.65|5526.68|5526.28|5526.68|5526.28|5526.05|5525.65|381
1722441670000|2024-07-31 16:01:10|5526.55|5526.15|5526.68|5526.28|5526.68|5526.28|5525.93|5525.53|190
1722441680000|2024-07-31 16:01:20|5526.55|5526.15|5526.18|5525.78|5526.68|5526.28|5525.93|5525.53|414
1722441690000|2024-07-31 16:01:30|5526.3|5525.9|5526.93|5526.53|5527.18|5526.78|5526.3|5525.9|298
1722441700000|2024-07-31 16:01:40|5527.18|5526.78|5527.93|5527.53|5527.93|5527.53|5527.05|5526.65|209
1722441710000|2024-07-31 16:01:50|5528.18|5527.78|5527.68|5527.28|5528.18|5527.78|5527.43|5527.03|414
1722441720000|2024-07-31 16:02:00|5527.18|5526.78|5528.43|5528.03|5528.43|5528.03|5527.18|5526.78|609
1722441730000|2024-07-31 16:02:10|5528.55|5528.15|5528.18|5527.78|5528.55|5528.15|5528.18|5527.78|321
1722441740000|2024-07-31 16:02:20|5527.93|5527.53|5527.43|5527.03|5527.93|5527.53|5527.18|5526.78|500
1722441750000|2024-07-31 16:02:30|5527.3|5526.9|5526.68|5526.28|5527.43|5527.03|5526.43|5526.03|541
1722441760000|2024-07-31 16:02:40|5526.43|5526.03|5526.43|5526.03|5526.93|5526.53|5526.43|5526.03|307
1722441770000|2024-07-31 16:02:50|5526.55|5526.15|5524.93|5524.53|5526.55|5526.15|5524.93|5524.53|490
1722441780000|2024-07-31 16:03:00|5525.18|5524.78|5524.68|5524.28|5525.18|5524.78|5524.05|5523.65|829
1722441790000|2024-07-31 16:03:10|5524.55|5524.15|5524.93|5524.53|5525.68|5525.28|5524.43|5524.03|461
1722441800000|2024-07-31 16:03:20|5525.05|5524.65|5525.18|5524.78|5525.18|5524.78|5524.43|5524.03|270
1722441810000|2024-07-31 16:03:30|5525.43|5525.03|5525.18|5524.78|5525.43|5525.03|5524.68|5524.28|319
1722441820000|2024-07-31 16:03:40|5525.3|5524.9|5525.18|5524.78|5525.43|5525.03|5525.18|5524.78|247
1722441830000|2024-07-31 16:03:50|5525.05|5524.65|5525.18|5524.78|5525.18|5524.78|5524.43|5524.03|267
1722441840000|2024-07-31 16:04:00|5525.3|5524.9|5524.68|5524.28|5525.68|5525.28|5524.43|5524.03|391
1722441850000|2024-07-31 16:04:10|5524.93|5524.53|5526.18|5525.78|5526.3|5525.9|5524.93|5524.53|226
1722441860000|2024-07-31 16:04:20|5525.93|5525.53|5526.18|5525.78|5526.18|5525.78|5525.43|5525.03|344
1722441870000|2024-07-31 16:04:30|5525.93|5525.53|5524.68|5524.28|5525.93|5525.53|5524.68|5524.28|336
1722441880000|2024-07-31 16:04:40|5524.93|5524.53|5523.93|5523.53|5524.93|5524.53|5523.43|5523.03|503
1722441890000|2024-07-31 16:04:50|5524.05|5523.65|5523.68|5523.28|5524.43|5524.03|5523.68|5523.28|364
1722441900000|2024-07-31 16:05:00|5523.8|5523.4|5522.93|5522.53|5523.8|5523.4|5522.68|5522.28|580
1722441910000|2024-07-31 16:05:10|5522.68|5522.28|5522.93|5522.53|5523.3|5522.9|5522.18|5521.78|618
1722441920000|2024-07-31 16:05:20|5523.18|5522.78|5523.93|5523.53|5524.18|5523.78|5523.18|5522.78|440
1722441930000|2024-07-31 16:05:30|5524.05|5523.65|5524.93|5524.53|5524.93|5524.53|5523.68|5523.28|442
1722441940000|2024-07-31 16:05:40|5524.43|5524.03|5524.68|5524.28|5524.68|5524.28|5524.18|5523.78|292
1722441950000|2024-07-31 16:05:50|5524.93|5524.53|5523.93|5523.53|5524.93|5524.53|5523.68|5523.28|219
1722441960000|2024-07-31 16:06:00|5524.18|5523.78|5523.43|5523.03|5524.18|5523.78|5523.18|5522.78|401
1722441970000|2024-07-31 16:06:10|5523.18|5522.78|5522.18|5521.78|5523.43|5523.03|5522.18|5521.78|489
1722441980000|2024-07-31 16:06:20|5522.43|5522.03|5521.43|5521.03|5522.43|5522.03|5521.43|5521.03|431
1722441990000|2024-07-31 16:06:30|5521.93|5521.53|5522.68|5522.28|5522.93|5522.53|5521.68|5521.28|561
1722442000000|2024-07-31 16:06:40|5522.43|5522.03|5522.18|5521.78|5522.55|5522.15|5521.43|5521.03|504
1722442010000|2024-07-31 16:06:50|5521.93|5521.53|5522.43|5522.03|5522.43|5522.03|5521.93|5521.53|261
1722442020000|2024-07-31 16:07:00|5522.18|5521.78|5522.93|5522.53|5522.93|5522.53|5522.18|5521.78|379
1722442030000|2024-07-31 16:07:10|5522.68|5522.28|5522.18|5521.78|5523.05|5522.65|5522.18|5521.78|496
1722442040000|2024-07-31 16:07:20|5522.3|5521.9|5523.18|5522.78|5523.18|5522.78|5522.3|5521.9|250
1722442050000|2024-07-31 16:07:30|5522.93|5522.53|5523.18|5522.78|5523.43|5523.03|5522.43|5522.03|473
1722442060000|2024-07-31 16:07:40|5522.93|5522.53|5522.93|5522.53|5523.43|5523.03|5522.93|5522.53|213
1722442070000|2024-07-31 16:07:50|5522.68|5522.28|5523.18|5522.78|5523.43|5523.03|5522.68|5522.28|227
1722442080000|2024-07-31 16:08:00|5523.43|5523.03|5524.18|5523.78|5524.43|5524.03|5523.18|5522.78|374
1722442090000|2024-07-31 16:08:10|5523.93|5523.53|5524.43|5524.03|5524.43|5524.03|5523.93|5523.53|160
1722442100000|2024-07-31 16:08:20|5524.55|5524.15|5525.18|5524.78|5525.18|5524.78|5524.55|5524.15|396
1722442110000|2024-07-31 16:08:30|5524.93|5524.53|5524.43|5524.03|5524.93|5524.53|5524.43|5524.03|267
1722442120000|2024-07-31 16:08:40|5524.18|5523.78|5523.68|5523.28|5524.18|5523.78|5523.68|5523.28|311
1722442130000|2024-07-31 16:08:50|5523.43|5523.03|5522.93|5522.53|5523.43|5523.03|5522.93|5522.53|426
1722442140000|2024-07-31 16:09:00|5523.18|5522.78|5523.8|5523.4|5523.8|5523.4|5522.43|5522.03|384
1722442150000|2024-07-31 16:09:10|5523.93|5523.53|5524.18|5523.78|5524.43|5524.03|5523.68|5523.28|254
1722442160000|2024-07-31 16:09:20|5524.3|5523.9|5523.68|5523.28|5524.3|5523.9|5522.93|5522.53|284
1722442170000|2024-07-31 16:09:30|5523.93|5523.53|5524.68|5524.28|5524.68|5524.28|5523.68|5523.28|406
1722442180000|2024-07-31 16:09:40|5524.55|5524.15|5524.18|5523.78|5524.93|5524.53|5524.18|5523.78|267
1722442190000|2024-07-31 16:09:50|5523.93|5523.53|5523.93|5523.53|5524.18|5523.78|5523.68|5523.28|153
1722442200000|2024-07-31 16:10:00|5524.05|5523.65|5523.43|5523.03|5524.18|5523.78|5523.18|5522.78|460
1722442210000|2024-07-31 16:10:10|5523.68|5523.28|5523.93|5523.53|5523.93|5523.53|5523.43|5523.03|208
1722442220000|2024-07-31 16:10:20|5523.68|5523.28|5523.68|5523.28|5523.93|5523.53|5523.68|5523.28|325
1722442230000|2024-07-31 16:10:30|5523.8|5523.4|5523.68|5523.28|5523.93|5523.53|5523.68|5523.28|124
1722442240000|2024-07-31 16:10:40|5523.8|5523.4|5523.93|5523.53|5523.93|5523.53|5523.43|5523.03|229
1722442250000|2024-07-31 16:10:50|5523.68|5523.28|5523.68|5523.28|5523.93|5523.53|5523.68|5523.28|411
1722442260000|2024-07-31 16:11:00|5523.43|5523.03|5523.18|5522.78|5523.43|5523.03|5522.68|5522.28|312
1722442270000|2024-07-31 16:11:10|5522.93|5522.53|5523.3|5522.9|5523.55|5523.15|5522.93|5522.53|316
1722442280000|2024-07-31 16:11:20|5523.43|5523.03|5524.18|5523.78|5524.18|5523.78|5523.43|5523.03|143
1722442290000|2024-07-31 16:11:30|5524.43|5524.03|5524.93|5524.53|5524.93|5524.53|5524.3|5523.9|337
1722442300000|2024-07-31 16:11:40|5525.18|5524.78|5525.43|5525.03|5525.43|5525.03|5524.93|5524.53|212
1722442310000|2024-07-31 16:11:50|5525.18|5524.78|5525.43|5525.03|5525.43|5525.03|5525.18|5524.78|182
1722442320000|2024-07-31 16:12:00|5525.55|5525.15|5525.43|5525.03|5525.55|5525.15|5525.18|5524.78|208
1722442330000|2024-07-31 16:12:10|5525.55|5525.15|5526.18|5525.78|5526.18|5525.78|5525.43|5525.03|365
1722442340000|2024-07-31 16:12:20|5526.3|5525.9|5526.18|5525.78|5526.43|5526.03|5525.93|5525.53|310
1722442350000|2024-07-31 16:12:30|5525.93|5525.53|5526.43|5526.03|5526.43|5526.03|5525.68|5525.28|232
1722442360000|2024-07-31 16:12:40|5526.68|5526.28|5525.93|5525.53|5526.93|5526.53|5525.93|5525.53|349
1722442370000|2024-07-31 16:12:50|5526.18|5525.78|5526.18|5525.78|5526.3|5525.9|5526.18|5525.78|69
1722442380000|2024-07-31 16:13:00|5526.05|5525.65|5526.68|5526.28|5526.93|5526.53|5525.93|5525.53|359
1722442390000|2024-07-31 16:13:10|5526.43|5526.03|5526.18|5525.78|5526.55|5526.15|5526.18|5525.78|196
1722442400000|2024-07-31 16:13:20|5526.3|5525.9|5525.93|5525.53|5526.43|5526.03|5525.93|5525.53|162
1722442410000|2024-07-31 16:13:30|5526.18|5525.78|5525.93|5525.53|5526.43|5526.03|5525.93|5525.53|162
1722442420000|2024-07-31 16:13:40|5525.68|5525.28|5525.18|5524.78|5525.68|5525.28|5524.93|5524.53|229
1722442430000|2024-07-31 16:13:50|5525.43|5525.03|5526.18|5525.78|5526.43|5526.03|5525.43|5525.03|162
1722442440000|2024-07-31 16:14:00|5525.93|5525.53|5526.8|5526.4|5526.93|5526.53|5525.93|5525.53|345
1722442450000|2024-07-31 16:14:10|5526.93|5526.53|5526.93|5526.53|5526.93|5526.53|5526.43|5526.03|196
1722442460000|2024-07-31 16:14:20|5526.8|5526.4|5526.93|5526.53|5527.18|5526.78|5526.8|5526.4|148
1722442470000|2024-07-31 16:14:30|5527.18|5526.78|5527.18|5526.78|5527.18|5526.78|5527.05|5526.65|185
1722442480000|2024-07-31 16:14:40|5527.43|5527.03|5526.93|5526.53|5527.43|5527.03|5526.68|5526.28|155
1722442490000|2024-07-31 16:14:50|5527.18|5526.78|5527.18|5526.78|5527.3|5526.9|5526.68|5526.28|332
1722442500000|2024-07-31 16:15:00|5526.93|5526.53|5526.68|5526.28|5526.93|5526.53|5526.18|5525.78|315
1722442510000|2024-07-31 16:15:10|5526.8|5526.4|5526.43|5526.03|5526.8|5526.4|5526.43|5526.03|169
1722442520000|2024-07-31 16:15:20|5526.68|5526.28|5526.68|5526.28|5526.68|5526.28|5526.43|5526.03|102
1722442530000|2024-07-31 16:15:30|5526.43|5526.03|5526.18|5525.78|5526.68|5526.28|5526.18|5525.78|190
1722442540000|2024-07-31 16:15:40|5526.43|5526.03|5526.18|5525.78|5526.43|5526.03|5525.8|5525.4|195
1722442550000|2024-07-31 16:15:50|5525.93|5525.53|5525.93|5525.53|5526.43|5526.03|5525.93|5525.53|176
1722442560000|2024-07-31 16:16:00|5526.18|5525.78|5525.68|5525.28|5526.18|5525.78|5525.68|5525.28|212
1722442570000|2024-07-31 16:16:10|5525.93|5525.53|5526.43|5526.03|5526.43|5526.03|5525.93|5525.53|215
1722442580000|2024-07-31 16:16:20|5526.68|5526.28|5526.3|5525.9|5526.93|5526.53|5526.18|5525.78|258
1722442590000|2024-07-31 16:16:30|5526.18|5525.78|5525.43|5525.03|5526.43|5526.03|5525.18|5524.78|340
1722442600000|2024-07-31 16:16:40|5525.18|5524.78|5525.68|5525.28|5525.68|5525.28|5525.18|5524.78|311
1722442610000|2024-07-31 16:16:50|5525.55|5525.15|5525.68|5525.28|5525.68|5525.28|5525.18|5524.78|190
1722442620000|2024-07-31 16:17:00|5525.93|5525.53|5526.43|5526.03|5526.43|5526.03|5525.93|5525.53|195
1722442630000|2024-07-31 16:17:10|5526.18|5525.78|5526.18|5525.78|5526.55|5526.15|5525.93|5525.53|158
1722442640000|2024-07-31 16:17:20|5526.43|5526.03|5526.43|5526.03|5526.68|5526.28|5525.93|5525.53|389
1722442650000|2024-07-31 16:17:30|5526.55|5526.15|5526.93|5526.53|5527.18|5526.78|5526.55|5526.15|177
1722442660000|2024-07-31 16:17:40|5526.8|5526.4|5526.68|5526.28|5526.93|5526.53|5526.43|5526.03|169
1722442670000|2024-07-31 16:17:50|5526.93|5526.53|5526.93|5526.53|5527.18|5526.78|5526.8|5526.4|136
1722442680000|2024-07-31 16:18:00|5527.05|5526.65|5527.43|5527.03|5527.68|5527.28|5526.93|5526.53|318
1722442690000|2024-07-31 16:18:10|5527.55|5527.15|5527.55|5527.15|5527.93|5527.53|5527.43|5527.03|260
1722442700000|2024-07-31 16:18:20|5527.68|5527.28|5527.43|5527.03|5527.68|5527.28|5527.43|5527.03|83
1722442710000|2024-07-31 16:18:30|5527.3|5526.9|5527.18|5526.78|5527.43|5527.03|5527.18|5526.78|279
1722442720000|2024-07-31 16:18:40|5526.93|5526.53|5526.68|5526.28|5526.93|5526.53|5526.43|5526.03|415
1722442730000|2024-07-31 16:18:50|5526.93|5526.53|5526.43|5526.03|5526.93|5526.53|5526.43|5526.03|242
1722442740000|2024-07-31 16:19:00|5526.3|5525.9|5524.93|5524.53|5526.3|5525.9|5524.93|5524.53|606
1722442750000|2024-07-31 16:19:10|5525.18|5524.78|5525.43|5525.03|5525.43|5525.03|5525.18|5524.78|193
1722442760000|2024-07-31 16:19:20|5525.18|5524.78|5525.68|5525.28|5525.68|5525.28|5525.18|5524.78|225
1722442770000|2024-07-31 16:19:30|5525.43|5525.03|5525.68|5525.28|5525.68|5525.28|5525.43|5525.03|210
1722442780000|2024-07-31 16:19:40|5525.43|5525.03|5526.05|5525.65|5526.18|5525.78|5525.43|5525.03|245
1722442790000|2024-07-31 16:19:50|5525.93|5525.53|5525.43|5525.03|5526.18|5525.78|5525.43|5525.03|178
1722442800000|2024-07-31 16:20:00|5525.68|5525.28|5526.18|5525.78|5526.18|5525.78|5525.68|5525.28|309
1722442810000|2024-07-31 16:20:10|5526.3|5525.9|5526.18|5525.78|5526.43|5526.03|5526.18|5525.78|327
1722442820000|2024-07-31 16:20:20|5525.93|5525.53|5525.68|5525.28|5526.05|5525.65|5525.18|5524.78|342
1722442830000|2024-07-31 16:20:30|5525.43|5525.03|5526.18|5525.78|5526.18|5525.78|5525.43|5525.03|218
1722442840000|2024-07-31 16:20:40|5525.93|5525.53|5526.05|5525.65|5526.43|5526.03|5525.93|5525.53|220
1722442850000|2024-07-31 16:20:50|5526.18|5525.78|5525.93|5525.53|5526.18|5525.78|5525.8|5525.4|213
1722442860000|2024-07-31 16:21:00|5526.18|5525.78|5525.68|5525.28|5526.68|5526.28|5525.68|5525.28|368
1722442870000|2024-07-31 16:21:10|5525.93|5525.53|5526.43|5526.03|5526.43|5526.03|5525.8|5525.4|213
1722442880000|2024-07-31 16:21:20|5526.18|5525.78|5526.43|5526.03|5526.43|5526.03|5526.18|5525.78|235
1722442890000|2024-07-31 16:21:30|5526.18|5525.78|5526.18|5525.78|5526.43|5526.03|5526.18|5525.78|115
1722442900000|2024-07-31 16:21:40|5525.68|5525.28|5525.68|5525.28|5525.68|5525.28|5525.43|5525.03|271
1722442910000|2024-07-31 16:21:50|5525.8|5525.4|5525.93|5525.53|5526.18|5525.78|5525.68|5525.28|175
1722442920000|2024-07-31 16:22:00|5526.05|5525.65|5525.93|5525.53|5526.18|5525.78|5525.93|5525.53|136
1722442930000|2024-07-31 16:22:10|5525.68|5525.28|5525.43|5525.03|5525.68|5525.28|5525.43|5525.03|196
1722442940000|2024-07-31 16:22:20|5525.68|5525.28|5526.18|5525.78|5526.43|5526.03|5525.68|5525.28|323
1722442950000|2024-07-31 16:22:30|5525.93|5525.53|5526.43|5526.03|5526.43|5526.03|5525.93|5525.53|156
1722442960000|2024-07-31 16:22:40|5526.18|5525.78|5527.43|5527.03|5527.43|5527.03|5526.18|5525.78|328
1722442970000|2024-07-31 16:22:50|5527.18|5526.78|5527.18|5526.78|5527.43|5527.03|5527.18|5526.78|267
1722442980000|2024-07-31 16:23:00|5527.3|5526.9|5527.18|5526.78|5527.43|5527.03|5526.93|5526.53|113
1722442990000|2024-07-31 16:23:10|5527.05|5526.65|5526.43|5526.03|5527.18|5526.78|5526.43|5526.03|209
1722443000000|2024-07-31 16:23:20|5526.68|5526.28|5526.68|5526.28|5526.93|5526.53|5526.43|5526.03|186
1722443010000|2024-07-31 16:23:30|5526.93|5526.53|5526.93|5526.53|5527.18|5526.78|5526.93|5526.53|102
1722443020000|2024-07-31 16:23:40|5526.68|5526.28|5526.43|5526.03|5526.93|5526.53|5526.43|5526.03|146
1722443030000|2024-07-31 16:23:50|5526.68|5526.28|5526.93|5526.53|5527.18|5526.78|5526.43|5526.03|191
1722443040000|2024-07-31 16:24:00|5527.05|5526.65|5526.68|5526.28|5527.18|5526.78|5526.68|5526.28|230
1722443050000|2024-07-31 16:24:10|5526.93|5526.53|5526.93|5526.53|5527.18|5526.78|5526.68|5526.28|267
1722443060000|2024-07-31 16:24:20|5527.05|5526.65|5526.43|5526.03|5527.18|5526.78|5526.43|5526.03|201
1722443070000|2024-07-31 16:24:30|5526.55|5526.15|5525.93|5525.53|5526.68|5526.28|5525.93|5525.53|186
1722443080000|2024-07-31 16:24:40|5525.43|5525.03|5525.18|5524.78|5525.68|5525.28|5524.93|5524.53|437
1722443090000|2024-07-31 16:24:50|5524.93|5524.53|5524.43|5524.03|5524.93|5524.53|5524.18|5523.78|380
1722443100000|2024-07-31 16:25:00|5524.18|5523.78|5522.93|5522.53|5524.18|5523.78|5522.93|5522.53|865
1722443110000|2024-07-31 16:25:10|5522.43|5522.03|5522.43|5522.03|5522.68|5522.28|5521.93|5521.53|778
1722443120000|2024-07-31 16:25:20|5522.3|5521.9|5520.93|5520.53|5522.43|5522.03|5520.68|5520.28|767
1722443130000|2024-07-31 16:25:30|5520.68|5520.28|5521.43|5521.03|5521.43|5521.03|5520.43|5520.03|673
1722443140000|2024-07-31 16:25:40|5521.68|5521.28|5521.68|5521.28|5522.18|5521.78|5520.93|5520.53|468
1722443150000|2024-07-31 16:25:50|5521.8|5521.4|5522.18|5521.78|5522.3|5521.9|5521.68|5521.28|313
1722443160000|2024-07-31 16:26:00|5521.93|5521.53|5522.18|5521.78|5522.43|5522.03|5521.68|5521.28|545
1722443170000|2024-07-31 16:26:10|5522.43|5522.03|5521.43|5521.03|5522.55|5522.15|5521.43|5521.03|268
1722443180000|2024-07-31 16:26:20|5521.55|5521.15|5521.43|5521.03|5521.68|5521.28|5521.18|5520.78|291
1722443190000|2024-07-31 16:26:30|5521.18|5520.78|5521.43|5521.03|5521.43|5521.03|5520.93|5520.53|386
1722443200000|2024-07-31 16:26:40|5521.18|5520.78|5521.43|5521.03|5521.43|5521.03|5521.05|5520.65|288
1722443210000|2024-07-31 16:26:50|5521.18|5520.78|5522.18|5521.78|5522.18|5521.78|5521.18|5520.78|268
1722443220000|2024-07-31 16:27:00|5522.3|5521.9|5522.68|5522.28|5522.68|5522.28|5522.05|5521.65|412
1722443230000|2024-07-31 16:27:10|5522.43|5522.03|5522.18|5521.78|5522.43|5522.03|5521.68|5521.28|230
1722443240000|2024-07-31 16:27:20|5522.05|5521.65|5521.93|5521.53|5522.18|5521.78|5521.68|5521.28|313
1722443250000|2024-07-31 16:27:30|5521.68|5521.28|5521.18|5520.78|5521.93|5521.53|5521.18|5520.78|270
1722443260000|2024-07-31 16:27:40|5520.93|5520.53|5521.43|5521.03|5521.43|5521.03|5520.93|5520.53|224
1722443270000|2024-07-31 16:27:50|5521.18|5520.78|5522.18|5521.78|5522.43|5522.03|5521.18|5520.78|198
1722443280000|2024-07-31 16:28:00|5521.93|5521.53|5521.68|5521.28|5522.55|5522.15|5521.68|5521.28|239
1722443290000|2024-07-31 16:28:10|5521.43|5521.03|5520.93|5520.53|5521.68|5521.28|5520.93|5520.53|363
1722443300000|2024-07-31 16:28:20|5521.05|5520.65|5520.43|5520.03|5521.18|5520.78|5520.43|5520.03|552
1722443310000|2024-07-31 16:28:30|5520.68|5520.28|5521.18|5520.78|5521.43|5521.03|5520.68|5520.28|385
1722443320000|2024-07-31 16:28:40|5521.3|5520.9|5521.18|5520.78|5521.43|5521.03|5521.18|5520.78|304
1722443330000|2024-07-31 16:28:50|5521.05|5520.65|5521.43|5521.03|5521.43|5521.03|5520.93|5520.53|234
1722443340000|2024-07-31 16:29:00|5521.55|5521.15|5521.68|5521.28|5521.68|5521.28|5521.18|5520.78|440
1722443350000|2024-07-31 16:29:10|5522.18|5521.78|5523.18|5522.78|5523.18|5522.78|5522.18|5521.78|349
1722443360000|2024-07-31 16:29:20|5523.05|5522.65|5522.93|5522.53|5523.3|5522.9|5522.93|5522.53|238
1722443370000|2024-07-31 16:29:30|5523.18|5522.78|5523.43|5523.03|5523.43|5523.03|5523.05|5522.65|243
1722443380000|2024-07-31 16:29:40|5523.55|5523.15|5523.18|5522.78|5523.68|5523.28|5522.68|5522.28|372
1722443390000|2024-07-31 16:29:50|5523.05|5522.65|5522.43|5522.03|5523.05|5522.65|5522.18|5521.78|207
1722443400000|2024-07-31 16:30:00|5522.18|5521.78|5521.68|5521.28|5522.18|5521.78|5521.43|5521.03|425
1722443410000|2024-07-31 16:30:10|5521.55|5521.15|5521.68|5521.28|5521.93|5521.53|5521.18|5520.78|421
1722443420000|2024-07-31 16:30:20|5521.8|5521.4|5521.93|5521.53|5522.43|5522.03|5521.68|5521.28|264
1722443430000|2024-07-31 16:30:30|5521.8|5521.4|5521.43|5521.03|5521.93|5521.53|5521.43|5521.03|322
1722443440000|2024-07-31 16:30:40|5521.18|5520.78|5521.18|5520.78|5521.43|5521.03|5520.93|5520.53|331
1722443450000|2024-07-31 16:30:50|5520.93|5520.53|5521.43|5521.03|5521.43|5521.03|5520.68|5520.28|329
1722443460000|2024-07-31 16:31:00|5521.68|5521.28|5520.68|5520.28|5521.68|5521.28|5520.68|5520.28|366
1722443470000|2024-07-31 16:31:10|5520.43|5520.03|5520.93|5520.53|5521.43|5521.03|5520.43|5520.03|495
1722443480000|2024-07-31 16:31:20|5520.68|5520.28|5520.93|5520.53|5520.93|5520.53|5520.43|5520.03|333
1722443490000|2024-07-31 16:31:30|5520.68|5520.28|5521.18|5520.78|5521.18|5520.78|5520.68|5520.28|228
1722443500000|2024-07-31 16:31:40|5520.93|5520.53|5520.68|5520.28|5521.18|5520.78|5520.43|5520.03|389
1722443510000|2024-07-31 16:31:50|5520.93|5520.53|5522.93|5522.53|5522.93|5522.53|5520.68|5520.28|666
1722443520000|2024-07-31 16:32:00|5522.68|5522.28|5522.93|5522.53|5522.93|5522.53|5522.55|5522.15|343
1722443530000|2024-07-31 16:32:10|5522.68|5522.28|5522.68|5522.28|5522.93|5522.53|5521.93|5521.53|281
1722443540000|2024-07-31 16:32:20|5522.43|5522.03|5523.18|5522.78|5523.18|5522.78|5522.18|5521.78|293
1722443550000|2024-07-31 16:32:30|5522.93|5522.53|5523.18|5522.78|5523.43|5523.03|5522.93|5522.53|242
1722443560000|2024-07-31 16:32:40|5522.93|5522.53|5521.93|5521.53|5523.05|5522.65|5521.93|5521.53|275
1722443570000|2024-07-31 16:32:50|5522.18|5521.78|5522.68|5522.28|5522.93|5522.53|5522.18|5521.78|214
1722443580000|2024-07-31 16:33:00|5522.43|5522.03|5522.93|5522.53|5522.93|5522.53|5522.43|5522.03|175
1722443590000|2024-07-31 16:33:10|5523.05|5522.65|5522.93|5522.53|5523.18|5522.78|5522.93|5522.53|246
1722443600000|2024-07-31 16:33:20|5522.68|5522.28|5522.93|5522.53|5523.18|5522.78|5522.68|5522.28|191
1722443610000|2024-07-31 16:33:30|5523.18|5522.78|5523.93|5523.53|5523.93|5523.53|5523.18|5522.78|369
1722443620000|2024-07-31 16:33:40|5524.18|5523.78|5524.43|5524.03|5524.68|5524.28|5523.93|5523.53|285
1722443630000|2024-07-31 16:33:50|5524.3|5523.9|5524.18|5523.78|5524.43|5524.03|5523.93|5523.53|189
1722443640000|2024-07-31 16:34:00|5524.43|5524.03|5524.43|5524.03|5524.55|5524.15|5523.93|5523.53|323
1722443650000|2024-07-31 16:34:10|5524.18|5523.78|5523.93|5523.53|5524.43|5524.03|5523.93|5523.53|177
1722443660000|2024-07-31 16:34:20|5524.18|5523.78|5524.43|5524.03|5524.43|5524.03|5523.93|5523.53|188
1722443670000|2024-07-31 16:34:30|5524.93|5524.53|5524.43|5524.03|5524.93|5524.53|5524.43|5524.03|224
1722443680000|2024-07-31 16:34:40|5524.18|5523.78|5524.18|5523.78|5524.43|5524.03|5524.18|5523.78|152
1722443690000|2024-07-31 16:34:50|5524.05|5523.65|5524.18|5523.78|5524.18|5523.78|5523.93|5523.53|111
1722443700000|2024-07-31 16:35:00|5523.93|5523.53|5522.93|5522.53|5523.93|5523.53|5522.93|5522.53|362
1722443710000|2024-07-31 16:35:10|5522.68|5522.28|5522.68|5522.28|5522.93|5522.53|5522.18|5521.78|389
1722443720000|2024-07-31 16:35:20|5522.43|5522.03|5522.68|5522.28|5522.93|5522.53|5522.43|5522.03|165
1722443730000|2024-07-31 16:35:30|5522.43|5522.03|5523.05|5522.65|5523.18|5522.78|5522.43|5522.03|204
1722443740000|2024-07-31 16:35:40|5523.18|5522.78|5522.43|5522.03|5523.18|5522.78|5521.93|5521.53|248
1722443750000|2024-07-31 16:35:50|5522.3|5521.9|5522.93|5522.53|5522.93|5522.53|5522.3|5521.9|373
1722443760000|2024-07-31 16:36:00|5523.18|5522.78|5522.68|5522.28|5523.43|5523.03|5522.68|5522.28|305
1722443770000|2024-07-31 16:36:10|5522.8|5522.4|5523.43|5523.03|5523.93|5523.53|5522.8|5522.4|173
1722443780000|2024-07-31 16:36:20|5523.18|5522.78|5523.05|5522.65|5523.43|5523.03|5522.68|5522.28|189
1722443790000|2024-07-31 16:36:30|5522.93|5522.53|5521.93|5521.53|5523.05|5522.65|5521.93|5521.53|322
1722443800000|2024-07-31 16:36:40|5521.8|5521.4|5521.68|5521.28|5521.93|5521.53|5521.68|5521.28|268
1722443810000|2024-07-31 16:36:50|5521.55|5521.15|5522.43|5522.03|5522.68|5522.28|5521.55|5521.15|173
1722443820000|2024-07-31 16:37:00|5522.3|5521.9|5521.93|5521.53|5522.43|5522.03|5521.93|5521.53|117
1722443830000|2024-07-31 16:37:10|5522.18|5521.78|5522.43|5522.03|5523.18|5522.78|5522.18|5521.78|285
1722443840000|2024-07-31 16:37:20|5522.68|5522.28|5523.43|5523.03|5523.43|5523.03|5522.68|5522.28|146
1722443850000|2024-07-31 16:37:30|5523.18|5522.78|5522.55|5522.15|5523.18|5522.78|5522.43|5522.03|191
1722443860000|2024-07-31 16:37:40|5522.43|5522.03|5521.55|5521.15|5522.68|5522.28|5521.55|5521.15|197
1722443870000|2024-07-31 16:37:50|5521.68|5521.28|5521.43|5521.03|5521.68|5521.28|5521.43|5521.03|279
1722443880000|2024-07-31 16:38:00|5521.3|5520.9|5522.05|5521.65|5522.18|5521.78|5521.3|5520.9|223
1722443890000|2024-07-31 16:38:10|5522.18|5521.78|5521.18|5520.78|5522.18|5521.78|5521.18|5520.78|158
1722443900000|2024-07-31 16:38:20|5521.43|5521.03|5520.68|5520.28|5521.68|5521.28|5520.68|5520.28|371
1722443910000|2024-07-31 16:38:30|5520.8|5520.4|5521.68|5521.28|5521.8|5521.4|5520.68|5520.28|272
1722443920000|2024-07-31 16:38:40|5521.43|5521.03|5521.93|5521.53|5521.93|5521.53|5521.43|5521.03|526
1722443930000|2024-07-31 16:38:50|5521.68|5521.28|5521.43|5521.03|5522.18|5521.78|5521.43|5521.03|210
1722443940000|2024-07-31 16:39:00|5521.68|5521.28|5521.93|5521.53|5522.18|5521.78|5521.68|5521.28|220
1722443950000|2024-07-31 16:39:10|5522.18|5521.78|5521.43|5521.03|5522.18|5521.78|5521.43|5521.03|118
1722443960000|2024-07-31 16:39:20|5521.18|5520.78|5520.93|5520.53|5521.43|5521.03|5520.93|5520.53|344
1722443970000|2024-07-31 16:39:30|5520.8|5520.4|5521.18|5520.78|5521.18|5520.78|5520.8|5520.4|217
1722443980000|2024-07-31 16:39:40|5520.93|5520.53|5521.43|5521.03|5521.43|5521.03|5520.68|5520.28|130
1722443990000|2024-07-31 16:39:50|5521.68|5521.28|5522.18|5521.78|5522.3|5521.9|5521.43|5521.03|125
1722444000000|2024-07-31 16:40:00|5522.1|5521.7|5522.1|5521.7|5522.35|5521.95|5521.35|5520.95|445
1722444010000|2024-07-31 16:40:10|5522.22|5521.82|5522.1|5521.7|5522.35|5521.95|5521.85|5521.45|243
1722444020000|2024-07-31 16:40:20|5522.35|5521.95|5521.85|5521.45|5522.35|5521.95|5521.6|5521.2|169
1722444030000|2024-07-31 16:40:30|5521.97|5521.57|5521.6|5521.2|5522.1|5521.7|5521.6|5521.2|170
1722444040000|2024-07-31 16:40:40|5521.72|5521.32|5522.35|5521.95|5522.35|5521.95|5521.6|5521.2|189
1722444050000|2024-07-31 16:40:50|5522.47|5522.07|5522.1|5521.7|5522.47|5522.07|5521.85|5521.45|238
1722444060000|2024-07-31 16:41:00|5522.35|5521.95|5521.35|5520.95|5522.35|5521.95|5521.35|5520.95|238
1722444070000|2024-07-31 16:41:10|5521.6|5521.2|5521.1|5520.7|5521.6|5521.2|5521.1|5520.7|176
1722444080000|2024-07-31 16:41:20|5521.35|5520.95|5521.35|5520.95|5521.35|5520.95|5521.1|5520.7|139
1722444090000|2024-07-31 16:41:30|5521.1|5520.7|5521.35|5520.95|5521.6|5521.2|5521.1|5520.7|135
1722444100000|2024-07-31 16:41:40|5521.1|5520.7|5521.1|5520.7|5521.35|5520.95|5521.1|5520.7|122
1722444110000|2024-07-31 16:41:50|5520.97|5520.57|5520.85|5520.45|5521.1|5520.7|5520.6|5520.2|408
1722444120000|2024-07-31 16:42:00|5520.72|5520.32|5521.1|5520.7|5521.1|5520.7|5520.6|5520.2|209
1722444130000|2024-07-31 16:42:10|5520.85|5520.45|5520.85|5520.45|5521.1|5520.7|5520.85|5520.45|171
1722444140000|2024-07-31 16:42:20|5520.97|5520.57|5522.1|5521.7|5522.1|5521.7|5520.85|5520.45|240
1722444150000|2024-07-31 16:42:30|5521.97|5521.57|5521.6|5521.2|5521.97|5521.57|5521.35|5520.95|165
1722444160000|2024-07-31 16:42:40|5521.35|5520.95|5521.6|5521.2|5521.6|5521.2|5521.35|5520.95|112
1722444170000|2024-07-31 16:42:50|5521.47|5521.07|5521.1|5520.7|5521.72|5521.32|5521.1|5520.7|299
1722444180000|2024-07-31 16:43:00|5521.35|5520.95|5521.35|5520.95|5521.35|5520.95|5521.1|5520.7|212
1722444190000|2024-07-31 16:43:10|5521.22|5520.82|5521.35|5520.95|5521.6|5521.2|5520.85|5520.45|260
1722444200000|2024-07-31 16:43:20|5521.1|5520.7|5521.1|5520.7|5521.35|5520.95|5520.85|5520.45|122
1722444210000|2024-07-31 16:43:30|5521.35|5520.95|5520.85|5520.45|5521.35|5520.95|5520.85|5520.45|272
1722444220000|2024-07-31 16:43:40|5521.1|5520.7|5521.35|5520.95|5521.35|5520.95|5521.1|5520.7|120
1722444230000|2024-07-31 16:43:50|5521.47|5521.07|5521.35|5520.95|5521.6|5521.2|5521.35|5520.95|84
1722444240000|2024-07-31 16:44:00|5521.85|5521.45|5522.6|5522.2|5522.6|5522.2|5521.85|5521.45|411
1722444250000|2024-07-31 16:44:10|5522.35|5521.95|5522.85|5522.45|5522.97|5522.57|5522.35|5521.95|532
1722444260000|2024-07-31 16:44:20|5523.1|5522.7|5523.35|5522.95|5523.35|5522.95|5522.85|5522.45|165
1722444270000|2024-07-31 16:44:30|5523.1|5522.7|5523.1|5522.7|5523.35|5522.95|5523.1|5522.7|132
1722444280000|2024-07-31 16:44:40|5523.22|5522.82|5523.1|5522.7|5523.35|5522.95|5523.1|5522.7|153
1722444290000|2024-07-31 16:44:50|5522.85|5522.45|5523.1|5522.7|5523.35|5522.95|5522.85|5522.45|112
1722444300000|2024-07-31 16:45:00|5522.85|5522.45|5523.35|5522.95|5523.6|5523.2|5522.85|5522.45|391
1722444310000|2024-07-31 16:45:10|5523.47|5523.07|5523.47|5523.07|5523.6|5523.2|5523.1|5522.7|135
1722444320000|2024-07-31 16:45:20|5523.35|5522.95|5522.85|5522.45|5523.6|5523.2|5522.85|5522.45|157
1722444330000|2024-07-31 16:45:30|5522.72|5522.32|5522.85|5522.45|5523.1|5522.7|5522.72|5522.32|207
1722444340000|2024-07-31 16:45:40|5523.1|5522.7|5523.1|5522.7|5523.35|5522.95|5522.85|5522.45|216
1722444350000|2024-07-31 16:45:50|5522.85|5522.45|5523.35|5522.95|5523.35|5522.95|5522.85|5522.45|165
1722444360000|2024-07-31 16:46:00|5523.47|5523.07|5524.35|5523.95|5524.35|5523.95|5523.35|5522.95|445
1722444370000|2024-07-31 16:46:10|5524.47|5524.07|5524.97|5524.57|5524.97|5524.57|5524.47|5524.07|353
1722444380000|2024-07-31 16:46:20|5524.85|5524.45|5525.1|5524.7|5525.22|5524.82|5524.85|5524.45|249
1722444390000|2024-07-31 16:46:30|5525.35|5524.95|5524.85|5524.45|5525.35|5524.95|5524.85|5524.45|247
1722444400000|2024-07-31 16:46:40|5524.6|5524.2|5524.1|5523.7|5524.6|5524.2|5524.1|5523.7|207
1722444410000|2024-07-31 16:46:50|5524.35|5523.95|5524.85|5524.45|5524.85|5524.45|5524.35|5523.95|160
1722444420000|2024-07-31 16:47:00|5524.97|5524.57|5524.6|5524.2|5525.1|5524.7|5524.6|5524.2|210
1722444430000|2024-07-31 16:47:10|5524.47|5524.07|5524.6|5524.2|5524.85|5524.45|5524.35|5523.95|166
1722444440000|2024-07-31 16:47:20|5524.35|5523.95|5524.35|5523.95|5524.6|5524.2|5524.1|5523.7|411
1722444450000|2024-07-31 16:47:30|5524.1|5523.7|5524.1|5523.7|5524.35|5523.95|5523.85|5523.45|297
1722444460000|2024-07-31 16:47:40|5523.97|5523.57|5523.85|5523.45|5524.35|5523.95|5523.85|5523.45|276
1722444470000|2024-07-31 16:47:50|5523.6|5523.2|5524.22|5523.82|5524.22|5523.82|5523.35|5522.95|298
1722444480000|2024-07-31 16:48:00|5524.1|5523.7|5524.97|5524.57|5524.97|5524.57|5524.1|5523.7|376
1722444490000|2024-07-31 16:48:10|5524.85|5524.45|5525.1|5524.7|5525.6|5525.2|5524.85|5524.45|437
1722444500000|2024-07-31 16:48:20|5525.22|5524.82|5525.1|5524.7|5525.35|5524.95|5524.85|5524.45|469
1722444510000|2024-07-31 16:48:30|5525.22|5524.82|5525.1|5524.7|5525.35|5524.95|5525.1|5524.7|112
1722444520000|2024-07-31 16:48:40|5524.85|5524.45|5525.35|5524.95|5525.6|5525.2|5524.85|5524.45|207
1722444530000|2024-07-31 16:48:50|5525.1|5524.7|5525.1|5524.7|5525.35|5524.95|5525.1|5524.7|147
1722444540000|2024-07-31 16:49:00|5524.85|5524.45|5524.85|5524.45|5525.1|5524.7|5524.6|5524.2|207
1722444550000|2024-07-31 16:49:10|5524.6|5524.2|5524.85|5524.45|5525.1|5524.7|5524.6|5524.2|164
1722444560000|2024-07-31 16:49:20|5524.6|5524.2|5525.1|5524.7|5525.35|5524.95|5524.47|5524.07|178
1722444570000|2024-07-31 16:49:30|5524.97|5524.57|5524.85|5524.45|5525.1|5524.7|5524.85|5524.45|69
1722444580000|2024-07-31 16:49:40|5525.1|5524.7|5525.6|5525.2|5525.6|5525.2|5524.85|5524.45|157
1722444590000|2024-07-31 16:49:50|5525.35|5524.95|5525.1|5524.7|5525.35|5524.95|5524.97|5524.57|233
1722444600000|2024-07-31 16:50:00|5524.85|5524.45|5524.35|5523.95|5525.22|5524.82|5524.35|5523.95|340
1722444610000|2024-07-31 16:50:10|5524.1|5523.7|5524.6|5524.2|5524.6|5524.2|5523.97|5523.57|376
1722444620000|2024-07-31 16:50:20|5524.85|5524.45|5525.1|5524.7|5525.1|5524.7|5524.6|5524.2|145
1722444630000|2024-07-31 16:50:30|5525.35|5524.95|5525.85|5525.45|5526.1|5525.7|5525.35|5524.95|225
1722444640000|2024-07-31 16:50:40|5525.97|5525.57|5526.35|5525.95|5526.35|5525.95|5525.85|5525.45|254
1722444650000|2024-07-31 16:50:50|5526.1|5525.7|5525.85|5525.45|5526.1|5525.7|5525.85|5525.45|242
1722444660000|2024-07-31 16:51:00|5526.1|5525.7|5525.85|5525.45|5526.1|5525.7|5525.6|5525.2|351
1722444670000|2024-07-31 16:51:10|5525.6|5525.2|5525.1|5524.7|5525.85|5525.45|5525.1|5524.7|221
1722444680000|2024-07-31 16:51:20|5525.35|5524.95|5525.35|5524.95|5525.6|5525.2|5525.1|5524.7|290
1722444690000|2024-07-31 16:51:30|5525.22|5524.82|5525.35|5524.95|5525.6|5525.2|5525.1|5524.7|265
1722444700000|2024-07-31 16:51:40|5525.1|5524.7|5524.85|5524.45|5525.35|5524.95|5524.35|5523.95|359
1722444710000|2024-07-31 16:51:50|5524.6|5524.2|5524.85|5524.45|5524.85|5524.45|5524.35|5523.95|276
1722444720000|2024-07-31 16:52:00|5525.1|5524.7|5523.35|5522.95|5525.1|5524.7|5523.1|5522.7|583
1722444730000|2024-07-31 16:52:10|5523.1|5522.7|5522.85|5522.45|5523.35|5522.95|5522.85|5522.45|389
1722444740000|2024-07-31 16:52:20|5522.6|5522.2|5522.35|5521.95|5522.6|5522.2|5522.35|5521.95|276
1722444750000|2024-07-31 16:52:30|5522.6|5522.2|5522.6|5522.2|5523.35|5522.95|5522.35|5521.95|412
1722444760000|2024-07-31 16:52:40|5522.85|5522.45|5522.85|5522.45|5523.1|5522.7|5522.72|5522.32|314
1722444770000|2024-07-31 16:52:50|5522.97|5522.57|5523.35|5522.95|5523.35|5522.95|5522.85|5522.45|188
1722444780000|2024-07-31 16:53:00|5523.6|5523.2|5522.1|5521.7|5523.6|5523.2|5522.1|5521.7|601
1722444790000|2024-07-31 16:53:10|5522.22|5521.82|5522.1|5521.7|5522.35|5521.95|5522.1|5521.7|271
1722444800000|2024-07-31 16:53:20|5521.97|5521.57|5522.1|5521.7|5522.1|5521.7|5521.6|5521.2|353
1722444810000|2024-07-31 16:53:30|5521.97|5521.57|5521.6|5521.2|5521.97|5521.57|5521.6|5521.2|325
1722444820000|2024-07-31 16:53:40|5521.47|5521.07|5521.6|5521.2|5522.1|5521.7|5521.47|5521.07|342
1722444830000|2024-07-31 16:53:50|5521.47|5521.07|5521.85|5521.45|5521.85|5521.45|5521.35|5520.95|203
1722444840000|2024-07-31 16:54:00|5521.35|5520.95|5520.47|5520.07|5521.35|5520.95|5520.47|5520.07|475
1722444850000|2024-07-31 16:54:10|5520.35|5519.95|5521.35|5520.95|5521.35|5520.95|5520.35|5519.95|343
1722444860000|2024-07-31 16:54:20|5521.1|5520.7|5521.22|5520.82|5521.35|5520.95|5521.1|5520.7|241
1722444870000|2024-07-31 16:54:30|5521.35|5520.95|5521.35|5520.95|5521.6|5521.2|5521.1|5520.7|160
1722444880000|2024-07-31 16:54:40|5521.6|5521.2|5521.1|5520.7|5521.85|5521.45|5521.1|5520.7|382
1722444890000|2024-07-31 16:54:50|5521.35|5520.95|5521.1|5520.7|5521.35|5520.95|5521.1|5520.7|152
1722444900000|2024-07-31 16:55:00|5521.35|5520.95|5521.85|5521.45|5522.35|5521.95|5521.35|5520.95|442
1722444910000|2024-07-31 16:55:10|5521.6|5521.2|5521.85|5521.45|5521.85|5521.45|5521.35|5520.95|183
1722444920000|2024-07-31 16:55:20|5522.1|5521.7|5521.6|5521.2|5522.1|5521.7|5521.35|5520.95|241
1722444930000|2024-07-31 16:55:30|5521.47|5521.07|5521.6|5521.2|5522.22|5521.82|5521.35|5520.95|220
1722444940000|2024-07-31 16:55:40|5521.35|5520.95|5520.97|5520.57|5521.6|5521.2|5520.97|5520.57|337
1722444950000|2024-07-31 16:55:50|5521.1|5520.7|5520.97|5520.57|5521.35|5520.95|5520.97|5520.57|154
1722444960000|2024-07-31 16:56:00|5521.1|5520.7|5521.35|5520.95|5521.47|5521.07|5521.1|5520.7|175
1722444970000|2024-07-31 16:56:10|5521.1|5520.7|5522.1|5521.7|5522.1|5521.7|5521.1|5520.7|170
1722444980000|2024-07-31 16:56:20|5522.22|5521.82|5522.1|5521.7|5522.35|5521.95|5521.85|5521.45|148
1722444990000|2024-07-31 16:56:30|5522.22|5521.82|5522.6|5522.2|5522.6|5522.2|5522.1|5521.7|185
1722445000000|2024-07-31 16:56:40|5522.35|5521.95|5522.6|5522.2|5522.6|5522.2|5522.35|5521.95|267
1722445010000|2024-07-31 16:56:50|5522.35|5521.95|5522.6|5522.2|5522.6|5522.2|5522.35|5521.95|151
1722445020000|2024-07-31 16:57:00|5522.47|5522.07|5522.1|5521.7|5522.72|5522.32|5522.1|5521.7|205
1722445030000|2024-07-31 16:57:10|5522.35|5521.95|5521.85|5521.45|5522.6|5522.2|5521.72|5521.32|375
1722445040000|2024-07-31 16:57:20|5521.72|5521.32|5521.85|5521.45|5522.1|5521.7|5521.6|5521.2|214
1722445050000|2024-07-31 16:57:30|5522.1|5521.7|5522.6|5522.2|5522.6|5522.2|5522.1|5521.7|154
1722445060000|2024-07-31 16:57:40|5522.35|5521.95|5521.6|5521.2|5522.35|5521.95|5521.35|5520.95|278
1722445070000|2024-07-31 16:57:50|5521.72|5521.32|5521.6|5521.2|5521.97|5521.57|5521.6|5521.2|162
1722445080000|2024-07-31 16:58:00|5521.85|5521.45|5521.35|5520.95|5522.1|5521.7|5521.35|5520.95|125
1722445090000|2024-07-31 16:58:10|5521.1|5520.7|5520.1|5519.7|5521.35|5520.95|5519.6|5519.2|847
1722445100000|2024-07-31 16:58:20|5520.35|5519.95|5519.6|5519.2|5520.35|5519.95|5519.6|5519.2|394
1722445110000|2024-07-31 16:58:30|5519.85|5519.45|5518.85|5518.45|5519.85|5519.45|5518.35|5517.95|767
1722445120000|2024-07-31 16:58:40|5518.6|5518.2|5519.35|5518.95|5519.35|5518.95|5518.6|5518.2|401
1722445130000|2024-07-31 16:58:50|5519.1|5518.7|5518.1|5517.7|5519.35|5518.95|5518.1|5517.7|381
1722445140000|2024-07-31 16:59:00|5518.35|5517.95|5518.97|5518.57|5519.1|5518.7|5518.1|5517.7|595
1722445150000|2024-07-31 16:59:10|5519.1|5518.7|5519.1|5518.7|5519.35|5518.95|5518.35|5517.95|364
1722445160000|2024-07-31 16:59:20|5519.35|5518.95|5519.6|5519.2|5519.6|5519.2|5519.35|5518.95|328
1722445170000|2024-07-31 16:59:30|5519.35|5518.95|5519.1|5518.7|5519.35|5518.95|5518.6|5518.2|289
1722445180000|2024-07-31 16:59:40|5518.85|5518.45|5518.85|5518.45|5518.97|5518.57|5518.35|5517.95|394
1722445190000|2024-07-31 16:59:50|5519.1|5518.7|5518.85|5518.45|5519.35|5518.95|5518.6|5518.2|360
1722445200000|2024-07-31 17:00:00|5518.35|5517.95|5518.1|5517.7|5518.85|5518.45|5518.1|5517.7|570
1722445210000|2024-07-31 17:00:10|5517.85|5517.45|5518.6|5518.2|5518.6|5518.2|5517.1|5516.7|763
1722445220000|2024-07-31 17:00:20|5518.85|5518.45|5519.1|5518.7|5519.47|5519.07|5518.6|5518.2|476
1722445230000|2024-07-31 17:00:30|5519.22|5518.82|5520.1|5519.7|5520.47|5520.07|5519.22|5518.82|514
1722445240000|2024-07-31 17:00:40|5519.85|5519.45|5519.1|5518.7|5519.85|5519.45|5518.6|5518.2|389
1722445250000|2024-07-31 17:00:50|5519.35|5518.95|5520.1|5519.7|5520.1|5519.7|5519.35|5518.95|201
1722445260000|2024-07-31 17:01:00|5519.85|5519.45|5520.1|5519.7|5520.35|5519.95|5519.6|5519.2|236
1722445270000|2024-07-31 17:01:10|5520.22|5519.82|5520.6|5520.2|5520.6|5520.2|5519.85|5519.45|365
1722445280000|2024-07-31 17:01:20|5520.85|5520.45|5521.35|5520.95|5521.47|5521.07|5520.72|5520.32|394
1722445290000|2024-07-31 17:01:30|5521.6|5521.2|5521.35|5520.95|5521.85|5521.45|5521.35|5520.95|420
1722445300000|2024-07-31 17:01:40|5521.22|5520.82|5520.6|5520.2|5521.35|5520.95|5520.6|5520.2|210
1722445310000|2024-07-31 17:01:50|5520.85|5520.45|5520.85|5520.45|5521.1|5520.7|5520.85|5520.45|208
1722445320000|2024-07-31 17:02:00|5521.1|5520.7|5521.35|5520.95|5521.6|5521.2|5521.1|5520.7|319
1722445330000|2024-07-31 17:02:10|5521.47|5521.07|5522.6|5522.2|5522.6|5522.2|5521.35|5520.95|454
1722445340000|2024-07-31 17:02:20|5522.35|5521.95|5522.1|5521.7|5522.47|5522.07|5521.85|5521.45|319
1722445350000|2024-07-31 17:02:30|5522.35|5521.95|5523.1|5522.7|5523.1|5522.7|5522.1|5521.7|467
1722445360000|2024-07-31 17:02:40|5523.35|5522.95|5523.35|5522.95|5523.72|5523.32|5523.35|5522.95|596
1722445370000|2024-07-31 17:02:50|5523.1|5522.7|5522.6|5522.2|5523.35|5522.95|5522.6|5522.2|259
1722445380000|2024-07-31 17:03:00|5522.85|5522.45|5522.85|5522.45|5523.1|5522.7|5522.6|5522.2|286
1722445390000|2024-07-31 17:03:10|||||||||119
1722445400000|2024-07-31 17:03:20|5522.6|5522.2|5522.6|5522.2|5522.85|5522.45|5522.6|5522.2|166
1722445410000|2024-07-31 17:03:30|5522.85|5522.45|5523.35|5522.95|5523.6|5523.2|5522.85|5522.45|309
1722445420000|2024-07-31 17:03:40|5523.1|5522.7|5523.1|5522.7|5523.35|5522.95|5522.85|5522.45|141
1722445430000|2024-07-31 17:03:50|5523.22|5522.82|5522.6|5522.2|5523.35|5522.95|5522.6|5522.2|118
1722445440000|2024-07-31 17:04:00|5522.72|5522.32|5523.1|5522.7|5523.35|5522.95|5522.72|5522.32|158
1722445450000|2024-07-31 17:04:10|5522.85|5522.45|5522.85|5522.45|5523.1|5522.7|5522.6|5522.2|181
1722445460000|2024-07-31 17:04:20|5522.97|5522.57|5522.1|5521.7|5523.1|5522.7|5522.1|5521.7|265
1722445470000|2024-07-31 17:04:30|5522.35|5521.95|5522.6|5522.2|5522.85|5522.45|5522.1|5521.7|247
1722445480000|2024-07-31 17:04:40|5522.35|5521.95|5522.85|5522.45|5522.85|5522.45|5522.35|5521.95|156
1722445490000|2024-07-31 17:04:50|5523.1|5522.7|5523.35|5522.95|5523.35|5522.95|5523.1|5522.7|298
1722445500000|2024-07-31 17:05:00|5523.6|5523.2|5523.6|5523.2|5523.6|5523.2|5523.35|5522.95|207
1722445510000|2024-07-31 17:05:10|5523.72|5523.32|5523.35|5522.95|5523.85|5523.45|5523.1|5522.7|244
1722445520000|2024-07-31 17:05:20|5523.6|5523.2|5524.1|5523.7|5524.1|5523.7|5523.6|5523.2|181
1722445530000|2024-07-31 17:05:30|5524.22|5523.82|5524.1|5523.7|5524.6|5524.2|5523.97|5523.57|356
1722445540000|2024-07-31 17:05:40|5524.22|5523.82|5524.1|5523.7|5524.35|5523.95|5523.85|5523.45|191
1722445550000|2024-07-31 17:05:50|5523.6|5523.2|5523.6|5523.2|5523.6|5523.2|5523.35|5522.95|313
1722445560000|2024-07-31 17:06:00|5523.85|5523.45|5523.6|5523.2|5523.85|5523.45|5523.35|5522.95|388
1722445570000|2024-07-31 17:06:10|5523.47|5523.07|5524.1|5523.7|5524.1|5523.7|5523.35|5522.95|198
1722445580000|2024-07-31 17:06:20|5523.97|5523.57|5524.1|5523.7|5524.35|5523.95|5523.85|5523.45|196
1722445590000|2024-07-31 17:06:30|5524.22|5523.82|5524.1|5523.7|5524.35|5523.95|5524.1|5523.7|226
1722445600000|2024-07-31 17:06:40|5524.22|5523.82|5524.35|5523.95|5524.6|5524.2|5524.1|5523.7|163
1722445610000|2024-07-31 17:06:50|5524.6|5524.2|5524.1|5523.7|5524.6|5524.2|5524.1|5523.7|169
1722445620000|2024-07-31 17:07:00|5524.35|5523.95|5524.35|5523.95|5524.6|5524.2|5524.1|5523.7|256
1722445630000|2024-07-31 17:07:10|5524.1|5523.7|5524.6|5524.2|5524.6|5524.2|5524.1|5523.7|123
1722445640000|2024-07-31 17:07:20|5524.85|5524.45|5525.22|5524.82|5525.35|5524.95|5524.85|5524.45|549
1722445650000|2024-07-31 17:07:30|5525.35|5524.95|5525.35|5524.95|5525.6|5525.2|5525.35|5524.95|193
1722445660000|2024-07-31 17:07:40|5525.47|5525.07|5525.85|5525.45|5526.1|5525.7|5525.35|5524.95|210
1722445670000|2024-07-31 17:07:50|5526.1|5525.7|5526.1|5525.7|5526.1|5525.7|5525.85|5525.45|301
1722445680000|2024-07-31 17:08:00|5525.6|5525.2|5525.6|5525.2|5526.1|5525.7|5525.6|5525.2|460
1722445690000|2024-07-31 17:08:10|5525.35|5524.95|5525.1|5524.7|5525.35|5524.95|5524.35|5523.95|662
1722445700000|2024-07-31 17:08:20|5525.22|5524.82|5524.85|5524.45|5525.22|5524.82|5524.6|5524.2|366
1722445710000|2024-07-31 17:08:30|5524.6|5524.2|5524.97|5524.57|5524.97|5524.57|5524.6|5524.2|289
1722445720000|2024-07-31 17:08:40|5524.85|5524.45|5525.35|5524.95|5525.6|5525.2|5524.85|5524.45|177
1722445730000|2024-07-31 17:08:50|5525.6|5525.2|5525.6|5525.2|5525.6|5525.2|5525.6|5525.2|23
1722445740000|2024-07-31 17:09:00|5525.35|5524.95|5525.35|5524.95|5525.85|5525.45|5525.35|5524.95|488
1722445750000|2024-07-31 17:09:10|5525.47|5525.07|5525.85|5525.45|5525.97|5525.57|5525.35|5524.95|151
1722445760000|2024-07-31 17:09:20|5526.1|5525.7|5526.1|5525.7|5526.6|5526.2|5525.85|5525.45|407
1722445770000|2024-07-31 17:09:30|5526.35|5525.95|5526.1|5525.7|5527.1|5526.7|5526.1|5525.7|650
1722445780000|2024-07-31 17:09:40|5526.22|5525.82|5526.1|5525.7|5526.35|5525.95|5525.85|5525.45|376
1722445790000|2024-07-31 17:09:50|5525.97|5525.57|5523.1|5522.7|5525.97|5525.57|5523.1|5522.7|2314
1722445800000|2024-07-31 17:10:00|5523.35|5522.95|5524.1|5523.7|5524.1|5523.7|5523.35|5522.95|549
1722445810000|2024-07-31 17:10:10|5523.85|5523.45|5522.85|5522.45|5523.85|5523.45|5522.85|5522.45|262
1722445820000|2024-07-31 17:10:20|5523.1|5522.7|5523.6|5523.2|5523.85|5523.45|5522.85|5522.45|440
1722445830000|2024-07-31 17:10:30|5524.1|5523.7|5523.97|5523.57|5524.35|5523.95|5523.85|5523.45|302
1722445840000|2024-07-31 17:10:40|5523.85|5523.45|5524.35|5523.95|5524.35|5523.95|5523.85|5523.45|225
1722445850000|2024-07-31 17:10:50|5524.6|5524.2|5525.1|5524.7|5525.1|5524.7|5524.47|5524.07|291
1722445860000|2024-07-31 17:11:00|5525.35|5524.95|5525.6|5525.2|5525.6|5525.2|5525.1|5524.7|155
1722445870000|2024-07-31 17:11:10|5525.72|5525.32|5526.1|5525.7|5526.47|5526.07|5525.72|5525.32|708
1722445880000|2024-07-31 17:11:20|5525.85|5525.45|5526.6|5526.2|5526.6|5526.2|5525.6|5525.2|427
1722445890000|2024-07-31 17:11:30|5526.35|5525.95|5526.35|5525.95|5526.35|5525.95|5526.1|5525.7|183
1722445900000|2024-07-31 17:11:40|5526.22|5525.82|5525.6|5525.2|5526.6|5526.2|5525.6|5525.2|290
1722445910000|2024-07-31 17:11:50|5525.35|5524.95|5525.6|5525.2|5525.85|5525.45|5525.35|5524.95|290
1722445920000|2024-07-31 17:12:00|5525.35|5524.95|5525.1|5524.7|5525.6|5525.2|5525.1|5524.7|226
1722445930000|2024-07-31 17:12:10|5525.35|5524.95|5525.6|5525.2|5525.85|5525.45|5525.35|5524.95|138
1722445940000|2024-07-31 17:12:20|5525.35|5524.95|5525.35|5524.95|5525.35|5524.95|5524.85|5524.45|313
1722445950000|2024-07-31 17:12:30|||||||||21
1722445960000|2024-07-31 17:12:40|5525.6|5525.2|5525.1|5524.7|5525.85|5525.45|5525.1|5524.7|192
1722445970000|2024-07-31 17:12:50|5524.85|5524.45|5525.1|5524.7|5525.1|5524.7|5524.6|5524.2|639
1722445980000|2024-07-31 17:13:00|5524.85|5524.45|5524.35|5523.95|5524.85|5524.45|5524.35|5523.95|250
1722445990000|2024-07-31 17:13:10|5524.6|5524.2|5524.6|5524.2|5524.85|5524.45|5523.85|5523.45|583
1722446000000|2024-07-31 17:13:20|5524.47|5524.07|5525.1|5524.7|5525.35|5524.95|5524.47|5524.07|221
1722446010000|2024-07-31 17:13:30|5524.85|5524.45|5524.85|5524.45|5525.1|5524.7|5524.85|5524.45|154
1722446020000|2024-07-31 17:13:40|5524.6|5524.2|5524.35|5523.95|5524.97|5524.57|5524.1|5523.7|596
1722446030000|2024-07-31 17:13:50|5524.47|5524.07|5524.85|5524.45|5524.97|5524.57|5524.47|5524.07|92
1722446040000|2024-07-31 17:14:00|5524.97|5524.57|5524.35|5523.95|5524.97|5524.57|5524.35|5523.95|153
1722446050000|2024-07-31 17:14:10|5524.47|5524.07|5524.85|5524.45|5524.85|5524.45|5523.85|5523.45|238
1722446060000|2024-07-31 17:14:20|5524.72|5524.32|5525.1|5524.7|5525.1|5524.7|5524.72|5524.32|134
1722446070000|2024-07-31 17:14:30|5524.85|5524.45|5525.85|5525.45|5525.85|5525.45|5524.85|5524.45|206
1722446080000|2024-07-31 17:14:40|5525.6|5525.2|5525.6|5525.2|5525.85|5525.45|5525.1|5524.7|293
1722446090000|2024-07-31 17:14:50|5525.47|5525.07|5525.6|5525.2|5525.72|5525.32|5525.1|5524.7|162
1722446100000|2024-07-31 17:15:00|5525.35|5524.95|5525.85|5525.45|5525.85|5525.45|5525.1|5524.7|354
1722446110000|2024-07-31 17:15:10|5525.6|5525.2|5526.1|5525.7|5526.1|5525.7|5525.35|5524.95|190
1722446120000|2024-07-31 17:15:20|5525.85|5525.45|5525.85|5525.45|5526.1|5525.7|5525.85|5525.45|101
1722446130000|2024-07-31 17:15:30|5525.6|5525.2|5525.85|5525.45|5526.1|5525.7|5525.6|5525.2|98
1722446140000|2024-07-31 17:15:40|5525.97|5525.57|5525.85|5525.45|5526.1|5525.7|5525.85|5525.45|122
1722446150000|2024-07-31 17:15:50|5525.6|5525.2|5525.47|5525.07|5525.72|5525.32|5525.1|5524.7|435
1722446160000|2024-07-31 17:16:00|5525.35|5524.95|5525.35|5524.95|5525.47|5525.07|5525.1|5524.7|205
1722446170000|2024-07-31 17:16:10|5525.47|5525.07|5525.85|5525.45|5525.85|5525.45|5525.47|5525.07|125
1722446180000|2024-07-31 17:16:20|5526.1|5525.7|5524.35|5523.95|5526.1|5525.7|5524.1|5523.7|896
1722446190000|2024-07-31 17:16:30|5524.47|5524.07|5523.6|5523.2|5524.47|5524.07|5523.47|5523.07|427
1722446200000|2024-07-31 17:16:40|5523.85|5523.45|5524.35|5523.95|5524.85|5524.45|5523.85|5523.45|473
1722446210000|2024-07-31 17:16:50|5524.6|5524.2|5524.6|5524.2|5524.6|5524.2|5524.6|5524.2|161
1722446220000|2024-07-31 17:17:00|5524.35|5523.95|5524.6|5524.2|5524.85|5524.45|5524.1|5523.7|267
1722446230000|2024-07-31 17:17:10|5524.72|5524.32|5524.6|5524.2|5524.85|5524.45|5524.35|5523.95|156
1722446240000|2024-07-31 17:17:20|5524.35|5523.95|5524.6|5524.2|5525.1|5524.7|5524.35|5523.95|509
1722446250000|2024-07-31 17:17:30|5524.35|5523.95|5524.6|5524.2|5524.85|5524.45|5524.35|5523.95|152
1722446260000|2024-07-31 17:17:40|5524.47|5524.07|5524.35|5523.95|5524.47|5524.07|5524.35|5523.95|108
1722446270000|2024-07-31 17:17:50|5524.1|5523.7|5524.6|5524.2|5524.6|5524.2|5524.1|5523.7|98
1722446280000|2024-07-31 17:18:00|5524.85|5524.45|5525.6|5525.2|5525.6|5525.2|5524.85|5524.45|312
1722446290000|2024-07-31 17:18:10|5525.72|5525.32|5525.85|5525.45|5525.85|5525.45|5525.6|5525.2|264
1722446300000|2024-07-31 17:18:20|5526.1|5525.7|5525.85|5525.45|5526.35|5525.95|5525.85|5525.45|210
1722446310000|2024-07-31 17:18:30|5525.97|5525.57|5526.1|5525.7|5526.1|5525.7|5525.85|5525.45|223
1722446320000|2024-07-31 17:18:40|5526.22|5525.82|5525.85|5525.45|5526.35|5525.95|5525.85|5525.45|183
1722446330000|2024-07-31 17:18:50|||||||||3
1722446340000|2024-07-31 17:19:00|5525.35|5524.95|5525.6|5525.2|5525.85|5525.45|5525.35|5524.95|230
1722446350000|2024-07-31 17:19:10|5525.72|5525.32|5526.35|5525.95|5526.35|5525.95|5525.72|5525.32|279
1722446360000|2024-07-31 17:19:20|5526.22|5525.82|5526.6|5526.2|5526.6|5526.2|5525.97|5525.57|272
1722446370000|2024-07-31 17:19:30|5526.35|5525.95|5526.1|5525.7|5526.35|5525.95|5525.85|5525.45|147
1722446380000|2024-07-31 17:19:40|5525.97|5525.57|5525.35|5524.95|5525.97|5525.57|5525.35|5524.95|212
1722446390000|2024-07-31 17:19:50|5525.6|5525.2|5525.85|5525.45|5525.85|5525.45|5525.6|5525.2|250
1722446400000|2024-07-31 17:20:00|5525.6|5525.2|5525.1|5524.7|5525.85|5525.45|5524.85|5524.45|223
1722446410000|2024-07-31 17:20:10|5525.35|5524.95|5524.85|5524.45|5525.35|5524.95|5524.85|5524.45|157
1722446420000|2024-07-31 17:20:20|5524.72|5524.32|5524.85|5524.45|5524.85|5524.45|5524.35|5523.95|152
1722446430000|2024-07-31 17:20:30|5525.1|5524.7|5524.6|5524.2|5525.1|5524.7|5524.6|5524.2|179
1722446440000|2024-07-31 17:20:40|5524.85|5524.45|5524.35|5523.95|5524.85|5524.45|5524.35|5523.95|158
1722446450000|2024-07-31 17:20:50|5524.1|5523.7|5524.1|5523.7|5524.6|5524.2|5523.85|5523.45|257
1722446460000|2024-07-31 17:21:00|5524.22|5523.82|5524.85|5524.45|5524.85|5524.45|5524.1|5523.7|164
1722446470000|2024-07-31 17:21:10|5525.1|5524.7|5524.85|5524.45|5525.1|5524.7|5524.6|5524.2|235
1722446480000|2024-07-31 17:21:20|5525.1|5524.7|5525.35|5524.95|5525.6|5525.2|5525.1|5524.7|162
1722446490000|2024-07-31 17:21:30|5525.6|5525.2|5525.35|5524.95|5525.85|5525.45|5525.35|5524.95|172
1722446500000|2024-07-31 17:21:40|5525.47|5525.07|5524.85|5524.45|5525.6|5525.2|5524.85|5524.45|150
1722446510000|2024-07-31 17:21:50|5524.72|5524.32|5524.85|5524.45|5525.1|5524.7|5524.6|5524.2|143
1722446520000|2024-07-31 17:22:00|5524.6|5524.2|5525.72|5525.32|5525.72|5525.32|5524.6|5524.2|232
1722446530000|2024-07-31 17:22:10|5525.85|5525.45|5525.35|5524.95|5525.85|5525.45|5525.35|5524.95|186
1722446540000|2024-07-31 17:22:20|5525.1|5524.7|5524.85|5524.45|5525.1|5524.7|5524.85|5524.45|118
1722446550000|2024-07-31 17:22:30|5524.6|5524.2|5524.6|5524.2|5525.1|5524.7|5524.6|5524.2|86
1722446560000|2024-07-31 17:22:40|5524.85|5524.45|5525.1|5524.7|5525.1|5524.7|5524.85|5524.45|140
1722446570000|2024-07-31 17:22:50|5525.35|5524.95|5525.6|5525.2|5525.6|5525.2|5525.35|5524.95|69
1722446580000|2024-07-31 17:23:00|5525.85|5525.45|5525.85|5525.45|5526.1|5525.7|5525.85|5525.45|390
1722446590000|2024-07-31 17:23:10|5526.1|5525.7|5526.6|5526.2|5526.6|5526.2|5526.1|5525.7|294
1722446600000|2024-07-31 17:23:20|5526.47|5526.07|5526.35|5525.95|5526.6|5526.2|5525.85|5525.45|253
1722446610000|2024-07-31 17:23:30|5526.6|5526.2|5526.1|5525.7|5526.6|5526.2|5526.1|5525.7|266
1722446620000|2024-07-31 17:23:40|5526.35|5525.95|5526.35|5525.95|5526.6|5526.2|5526.1|5525.7|163
1722446630000|2024-07-31 17:23:50|5526.22|5525.82|5526.6|5526.2|5526.6|5526.2|5526.22|5525.82|62
1722446640000|2024-07-31 17:24:00|5526.47|5526.07|5526.85|5526.45|5526.85|5526.45|5526.35|5525.95|158
1722446650000|2024-07-31 17:24:10|5526.6|5526.2|5522.85|5522.45|5526.6|5526.2|5522.6|5522.2|3049
1722446660000|2024-07-31 17:24:20|5523.1|5522.7|5523.85|5523.45|5524.1|5523.7|5523.1|5522.7|251
1722446670000|2024-07-31 17:24:30|5524.1|5523.7|5524.1|5523.7|5524.35|5523.95|5523.97|5523.57|365
1722446680000|2024-07-31 17:24:40|5523.85|5523.45|5523.6|5523.2|5523.85|5523.45|5523.6|5523.2|303
1722446690000|2024-07-31 17:24:50|5523.47|5523.07|5522.1|5521.7|5523.47|5523.07|5522.1|5521.7|309
1722446700000|2024-07-31 17:25:00|5521.6|5521.2|5521.35|5520.95|5522.85|5522.45|5520.85|5520.45|1038
1722446710000|2024-07-31 17:25:10|5521.6|5521.2|5521.35|5520.95|5522.6|5522.2|5521.35|5520.95|418
1722446720000|2024-07-31 17:25:20|5521.47|5521.07|5521.35|5520.95|5521.85|5521.45|5521.1|5520.7|335
1722446730000|2024-07-31 17:25:30|5521.1|5520.7|5520.85|5520.45|5521.1|5520.7|5520.35|5519.95|434
1722446740000|2024-07-31 17:25:40|5520.97|5520.57|5520.6|5520.2|5521.35|5520.95|5520.6|5520.2|761
1722446750000|2024-07-31 17:25:50|5520.47|5520.07|5519.85|5519.45|5520.47|5520.07|5519.35|5518.95|453
1722446760000|2024-07-31 17:26:00|5519.6|5519.2|5520.35|5519.95|5520.35|5519.95|5519.1|5518.7|545
1722446770000|2024-07-31 17:26:10|5520.47|5520.07|5520.1|5519.7|5520.6|5520.2|5519.85|5519.45|351
1722446780000|2024-07-31 17:26:20|5520.35|5519.95|5520.85|5520.45|5521.1|5520.7|5520.1|5519.7|529
1722446790000|2024-07-31 17:26:30|5520.97|5520.57|5520.6|5520.2|5521.1|5520.7|5520.35|5519.95|249
1722446800000|2024-07-31 17:26:40|5520.85|5520.45|5521.6|5521.2|5521.85|5521.45|5520.85|5520.45|234
1722446810000|2024-07-31 17:26:50|5521.72|5521.32|5521.85|5521.45|5521.85|5521.45|5521.35|5520.95|246
1722446820000|2024-07-31 17:27:00|5521.6|5521.2|5521.6|5521.2|5521.85|5521.45|5521.35|5520.95|371
1722446830000|2024-07-31 17:27:10|5521.35|5520.95|5520.85|5520.45|5521.35|5520.95|5520.85|5520.45|211
1722446840000|2024-07-31 17:27:20|5521.35|5520.95|5520.85|5520.45|5521.47|5521.07|5520.35|5519.95|280
1722446850000|2024-07-31 17:27:30|5520.6|5520.2|5521.1|5520.7|5521.1|5520.7|5520.6|5520.2|144
1722446860000|2024-07-31 17:27:40|5521.22|5520.82|5520.6|5520.2|5521.22|5520.82|5520.6|5520.2|105
1722446870000|2024-07-31 17:27:50|5520.72|5520.32|5519.85|5519.45|5520.85|5520.45|5519.85|5519.45|184
1722446880000|2024-07-31 17:28:00|5519.6|5519.2|5519.35|5518.95|5519.6|5519.2|5519.1|5518.7|259
1722446890000|2024-07-31 17:28:10|5519.1|5518.7|5517.35|5516.95|5519.1|5518.7|5517.35|5516.95|780
1722446900000|2024-07-31 17:28:20|5517.6|5517.2|5517.1|5516.7|5517.6|5517.2|5516.85|5516.45|509
1722446910000|2024-07-31 17:28:30|5516.6|5516.2|5516.6|5516.2|5516.72|5516.32|5516.1|5515.7|619
1722446920000|2024-07-31 17:28:40|5516.35|5515.95|5516.35|5515.95|5516.85|5516.45|5516.1|5515.7|457
1722446930000|2024-07-31 17:28:50|5516.47|5516.07|5517.1|5516.7|5517.35|5516.95|5516.47|5516.07|270
1722446940000|2024-07-31 17:29:00|5517.35|5516.95|5517.85|5517.45|5518.35|5517.95|5517.1|5516.7|519
1722446950000|2024-07-31 17:29:10|5517.6|5517.2|5518.1|5517.7|5518.1|5517.7|5517.35|5516.95|368
1722446960000|2024-07-31 17:29:20|5517.85|5517.45|5519.1|5518.7|5519.22|5518.82|5517.85|5517.45|461
1722446970000|2024-07-31 17:29:30|5518.97|5518.57|5519.85|5519.45|5519.85|5519.45|5518.85|5518.45|253
1722446980000|2024-07-31 17:29:40|5519.72|5519.32|5520.35|5519.95|5520.35|5519.95|5519.72|5519.32|346
1722446990000|2024-07-31 17:29:50|5520.47|5520.07|5520.35|5519.95|5520.6|5520.2|5520.35|5519.95|459
1722447000000|2024-07-31 17:30:00|5520.1|5519.7|5518.1|5517.7|5520.1|5519.7|5518.1|5517.7|591
1722447010000|2024-07-31 17:30:10|5517.85|5517.45|5517.1|5516.7|5517.85|5517.45|5516.97|5516.57|392
1722447020000|2024-07-31 17:30:20|5516.97|5516.57|5516.85|5516.45|5517.1|5516.7|5516.6|5516.2|414
1722447030000|2024-07-31 17:30:30|5516.6|5516.2|5513.1|5512.7|5516.85|5516.45|5513.1|5512.7|1781
1722447040000|2024-07-31 17:30:40|5513.6|5513.2|5514.1|5513.7|5514.35|5513.95|5513.35|5512.95|1003
1722447050000|2024-07-31 17:30:50|5513.85|5513.45|5513.6|5513.2|5513.85|5513.45|5513.35|5512.95|656
1722447060000|2024-07-31 17:31:00|5513.35|5512.95|5512.35|5511.95|5513.35|5512.95|5511.35|5510.95|2173
1722447070000|2024-07-31 17:31:10|5512.1|5511.7|5512.85|5512.45|5513.22|5512.82|5512.1|5511.7|764
1722447080000|2024-07-31 17:31:20|5513.1|5512.7|5512.85|5512.45|5513.6|5513.2|5512.35|5511.95|658
1722447090000|2024-07-31 17:31:30|5512.6|5512.2|5510.85|5510.45|5512.6|5512.2|5510.6|5510.2|1246
1722447100000|2024-07-31 17:31:40|5510.6|5510.2|5509.1|5508.7|5510.6|5510.2|5508.6|5508.2|1527
1722447110000|2024-07-31 17:31:50|5509.22|5508.82|5509.35|5508.95|5509.85|5509.45|5508.85|5508.45|916
1722447120000|2024-07-31 17:32:00|5509.1|5508.7|5509.6|5509.2|5509.6|5509.2|5508.35|5507.95|1391
1722447130000|2024-07-31 17:32:10|5509.47|5509.07|5510.22|5509.82|5510.22|5509.82|5508.85|5508.45|788
1722447140000|2024-07-31 17:32:20|5510.1|5509.7|5511.35|5510.95|5511.35|5510.95|5510.1|5509.7|902
1722447150000|2024-07-31 17:32:30|5511.1|5510.7|5511.35|5510.95|5511.6|5511.2|5510.85|5510.45|632
1722447160000|2024-07-31 17:32:40|5511.1|5510.7|5511.6|5511.2|5511.6|5511.2|5511.1|5510.7|377
1722447170000|2024-07-31 17:32:50|5511.85|5511.45|5510.85|5510.45|5512.35|5511.95|5510.85|5510.45|661
1722447180000|2024-07-31 17:33:00|5511.1|5510.7|5510.35|5509.95|5511.1|5510.7|5509.85|5509.45|787
1722447190000|2024-07-31 17:33:10|5510.1|5509.7|5510.6|5510.2|5510.6|5510.2|5509.6|5509.2|427
1722447200000|2024-07-31 17:33:20|5510.35|5509.95|5510.1|5509.7|5510.47|5510.07|5509.85|5509.45|337
1722447210000|2024-07-31 17:33:30|5509.85|5509.45|5509.1|5508.7|5510.1|5509.7|5508.85|5508.45|704
1722447220000|2024-07-31 17:33:40|5508.85|5508.45|5508.35|5507.95|5508.85|5508.45|5507.6|5507.2|823
1722447230000|2024-07-31 17:33:50|5508.1|5507.7|5509.35|5508.95|5509.35|5508.95|5508.1|5507.7|459
1722447240000|2024-07-31 17:34:00|5509.1|5508.7|5509.6|5509.2|5509.6|5509.2|5508.6|5508.2|433
1722447250000|2024-07-31 17:34:10|5509.47|5509.07|5509.35|5508.95|5509.85|5509.45|5508.6|5508.2|558
1722447260000|2024-07-31 17:34:20|5509.22|5508.82|5510.1|5509.7|5510.1|5509.7|5509.1|5508.7|333
1722447270000|2024-07-31 17:34:30|5510.22|5509.82|5509.1|5508.7|5510.22|5509.82|5508.6|5508.2|348
1722447280000|2024-07-31 17:34:40|5508.85|5508.45|5508.85|5508.45|5509.35|5508.95|5508.6|5508.2|379
1722447290000|2024-07-31 17:34:50|5508.6|5508.2|5508.85|5508.45|5509.6|5509.2|5508.6|5508.2|381
1722447300000|2024-07-31 17:35:00|5509.1|5508.7|5510.1|5509.7|5510.35|5509.95|5508.6|5508.2|886
1722447310000|2024-07-31 17:35:10|5510.35|5509.95|5511.1|5510.7|5511.1|5510.7|5510.1|5509.7|704
1722447320000|2024-07-31 17:35:20|5511.22|5510.82|5511.35|5510.95|5511.6|5511.2|5510.85|5510.45|726
1722447330000|2024-07-31 17:35:30|5511.1|5510.7|5511.6|5511.2|5512.35|5511.95|5511.1|5510.7|1064
1722447340000|2024-07-31 17:35:40|5511.85|5511.45|5511.35|5510.95|5511.85|5511.45|5510.85|5510.45|326
1722447350000|2024-07-31 17:35:50|5511.22|5510.82|5511.6|5511.2|5511.6|5511.2|5511.1|5510.7|227
1722447360000|2024-07-31 17:36:00|5511.35|5510.95|5512.1|5511.7|5512.35|5511.95|5511.1|5510.7|501
1722447370000|2024-07-31 17:36:10|5511.85|5511.45|5512.6|5512.2|5513.35|5512.95|5511.85|5511.45|653
1722447380000|2024-07-31 17:36:20|5512.85|5512.45|5512.97|5512.57|5513.35|5512.95|5512.85|5512.45|587
1722447390000|2024-07-31 17:36:30|5512.85|5512.45|5511.85|5511.45|5512.85|5512.45|5511.85|5511.45|400
1722447400000|2024-07-31 17:36:40|5512.1|5511.7|5512.35|5511.95|5512.35|5511.95|5511.6|5511.2|422
1722447410000|2024-07-31 17:36:50|5512.22|5511.82|5511.85|5511.45|5512.6|5512.2|5511.85|5511.45|260
1722447420000|2024-07-31 17:37:00|5511.1|5510.7|5511.6|5511.2|5511.85|5511.45|5510.85|5510.45|573
1722447430000|2024-07-31 17:37:10|5511.72|5511.32|5511.35|5510.95|5512.1|5511.7|5511.35|5510.95|224
1722447440000|2024-07-31 17:37:20|5511.22|5510.82|5510.35|5509.95|5511.35|5510.95|5510.35|5509.95|402
1722447450000|2024-07-31 17:37:30|5510.1|5509.7|5510.35|5509.95|5510.6|5510.2|5509.85|5509.45|434
1722447460000|2024-07-31 17:37:40|5510.47|5510.07|5510.6|5510.2|5510.6|5510.2|5510.35|5509.95|324
1722447470000|2024-07-31 17:37:50|5510.85|5510.45|5510.97|5510.57|5511.1|5510.7|5510.35|5509.95|445
1722447480000|2024-07-31 17:38:00|5510.85|5510.45|5510.1|5509.7|5511.1|5510.7|5510.1|5509.7|536
1722447490000|2024-07-31 17:38:10|5509.97|5509.57|5510.1|5509.7|5510.6|5510.2|5509.85|5509.45|419
1722447500000|2024-07-31 17:38:20|5510.35|5509.95|5511.1|5510.7|5511.1|5510.7|5510.1|5509.7|241
1722447510000|2024-07-31 17:38:30|5511.35|5510.95|5512.1|5511.7|5512.1|5511.7|5511.35|5510.95|483
1722447520000|2024-07-31 17:38:40|5511.85|5511.45|5511.35|5510.95|5512.1|5511.7|5511.35|5510.95|206
1722447530000|2024-07-31 17:38:50|5511.47|5511.07|5511.6|5511.2|5512.1|5511.7|5511.47|5511.07|251
1722447540000|2024-07-31 17:39:00|5511.35|5510.95|5511.85|5511.45|5511.85|5511.45|5511.1|5510.7|296
1722447550000|2024-07-31 17:39:10|5511.97|5511.57|5511.6|5511.2|5511.97|5511.57|5511.1|5510.7|380
1722447560000|2024-07-31 17:39:20|5511.47|5511.07|5510.1|5509.7|5511.6|5511.2|5510.1|5509.7|421
1722447570000|2024-07-31 17:39:30|5510.35|5509.95|5511.1|5510.7|5511.1|5510.7|5510.35|5509.95|124
1722447580000|2024-07-31 17:39:40|5511.22|5510.82|5511.35|5510.95|5511.6|5511.2|5510.6|5510.2|470
1722447590000|2024-07-31 17:39:50|5511.1|5510.7|5511.6|5511.2|5511.85|5511.45|5511.1|5510.7|395
1722447600000|2024-07-31 17:40:00|5511.35|5510.95|5511.85|5511.45|5512.1|5511.7|5510.85|5510.45|587
1722447610000|2024-07-31 17:40:10|5512.1|5511.7|5512.1|5511.7|5512.35|5511.95|5511.6|5511.2|793
1722447620000|2024-07-31 17:40:20|5512.35|5511.95|5511.35|5510.95|5512.35|5511.95|5511.1|5510.7|370
1722447630000|2024-07-31 17:40:30|5511.47|5511.07|5512.85|5512.45|5512.85|5512.45|5511.35|5510.95|477
1722447640000|2024-07-31 17:40:40|5512.6|5512.2|5513.85|5513.45|5513.85|5513.45|5512.6|5512.2|521
1722447650000|2024-07-31 17:40:50|5513.6|5513.2|5513.22|5512.82|5513.6|5513.2|5513.1|5512.7|417
1722447660000|2024-07-31 17:41:00|5513.1|5512.7|5513.35|5512.95|5513.6|5513.2|5513.1|5512.7|392
1722447670000|2024-07-31 17:41:10|5513.47|5513.07|5514.35|5513.95|5514.35|5513.95|5513.35|5512.95|309
1722447680000|2024-07-31 17:41:20|5514.22|5513.82|5513.35|5512.95|5514.22|5513.82|5513.35|5512.95|291
1722447690000|2024-07-31 17:41:30|5513.6|5513.2|5510.6|5510.2|5513.85|5513.45|5510.6|5510.2|1333
1722447700000|2024-07-31 17:41:40|5510.35|5509.95|5509.1|5508.7|5510.6|5510.2|5508.6|5508.2|2208
1722447710000|2024-07-31 17:41:50|5509.35|5508.95|5508.6|5508.2|5509.35|5508.95|5507.85|5507.45|1225
1722447720000|2024-07-31 17:42:00|5508.35|5507.95|5507.1|5506.7|5508.6|5508.2|5506.35|5505.95|1679
1722447730000|2024-07-31 17:42:10|5507.35|5506.95|5505.85|5505.45|5507.85|5507.45|5505.85|5505.45|949
1722447740000|2024-07-31 17:42:20|5505.6|5505.2|5504.85|5504.45|5506.97|5506.57|5504.22|5503.82|1392
1722447750000|2024-07-31 17:42:30|5505.1|5504.7|5504.35|5503.95|5505.1|5504.7|5503.35|5502.95|1492
1722447760000|2024-07-31 17:42:40|5504.6|5504.2|5505.6|5505.2|5505.6|5505.2|5504.1|5503.7|1175
1722447770000|2024-07-31 17:42:50|5505.47|5505.07|5506.35|5505.95|5507.85|5507.45|5505.47|5505.07|1178
1722447780000|2024-07-31 17:43:00|5506.6|5506.2|5507.1|5506.7|5507.35|5506.95|5506.6|5506.2|721
1722447790000|2024-07-31 17:43:10|5507.35|5506.95|5507.35|5506.95|5508.1|5507.7|5507.1|5506.7|985
1722447800000|2024-07-31 17:43:20|5507.6|5507.2|5508.35|5507.95|5508.35|5507.95|5507.1|5506.7|456
1722447810000|2024-07-31 17:43:30|5508.6|5508.2|5507.35|5506.95|5508.6|5508.2|5507.35|5506.95|423
1722447820000|2024-07-31 17:43:40|5507.1|5506.7|5509.85|5509.45|5509.85|5509.45|5506.85|5506.45|780
1722447830000|2024-07-31 17:43:50|5510.1|5509.7|5510.35|5509.95|5510.85|5510.45|5509.47|5509.07|893
1722447840000|2024-07-31 17:44:00|5510.22|5509.82|5511.85|5511.45|5511.85|5511.45|5510.22|5509.82|691
1722447850000|2024-07-31 17:44:10|5511.72|5511.32|5511.22|5510.82|5511.85|5511.45|5511.1|5510.7|393
1722447860000|2024-07-31 17:44:20|5511.35|5510.95|5511.6|5511.2|5512.1|5511.7|5511.35|5510.95|448
1722447870000|2024-07-31 17:44:30|5511.72|5511.32|5511.85|5511.45|5512.35|5511.95|5511.6|5511.2|426
1722447880000|2024-07-31 17:44:40|5511.6|5511.2|5512.35|5511.95|5512.85|5512.45|5511.6|5511.2|343
1722447890000|2024-07-31 17:44:50|5512.6|5512.2|5512.47|5512.07|5512.6|5512.2|5512.35|5511.95|378
1722447900000|2024-07-31 17:45:00|5512.35|5511.95|5512.85|5512.45|5512.85|5512.45|5512.1|5511.7|352
1722447910000|2024-07-31 17:45:10|5512.72|5512.32|5512.1|5511.7|5512.85|5512.45|5511.85|5511.45|364
1722447920000|2024-07-31 17:45:20|5511.85|5511.45|5511.85|5511.45|5512.1|5511.7|5511.6|5511.2|305
1722447930000|2024-07-31 17:45:30|5511.97|5511.57|5512.1|5511.7|5512.35|5511.95|5511.85|5511.45|489
1722447940000|2024-07-31 17:45:40|5511.85|5511.45|5513.1|5512.7|5513.35|5512.95|5511.85|5511.45|342
1722447950000|2024-07-31 17:45:50|5512.97|5512.57|5513.1|5512.7|5513.35|5512.95|5512.97|5512.57|216
1722447960000|2024-07-31 17:46:00|5512.97|5512.57|5512.35|5511.95|5513.1|5512.7|5511.6|5511.2|641
1722447970000|2024-07-31 17:46:10|5512.1|5511.7|5513.35|5512.95|5513.35|5512.95|5511.6|5511.2|314
1722447980000|2024-07-31 17:46:20|5513.22|5512.82|5512.85|5512.45|5513.22|5512.82|5512.6|5512.2|208
1722447990000|2024-07-31 17:46:30|5512.6|5512.2|5514.1|5513.7|5514.35|5513.95|5512.6|5512.2|509
1722448000000|2024-07-31 17:46:40|5513.85|5513.45|5513.85|5513.45|5513.85|5513.45|5513.47|5513.07|292
1722448010000|2024-07-31 17:46:50|5514.1|5513.7|5514.35|5513.95|5514.72|5514.32|5513.85|5513.45|653
1722448020000|2024-07-31 17:47:00|5514.1|5513.7|5515.85|5515.45|5515.85|5515.45|5514.1|5513.7|506
1722448030000|2024-07-31 17:47:10|5515.6|5515.2|5515.35|5514.95|5515.6|5515.2|5514.85|5514.45|426
1722448040000|2024-07-31 17:47:20|5515.22|5514.82|5515.6|5515.2|5515.85|5515.45|5514.85|5514.45|585
1722448050000|2024-07-31 17:47:30|5515.85|5515.45|5515.85|5515.45|5516.1|5515.7|5515.6|5515.2|395
1722448060000|2024-07-31 17:47:40|5515.72|5515.32|5515.6|5515.2|5515.85|5515.45|5515.35|5514.95|139
1722448070000|2024-07-31 17:47:50|5515.47|5515.07|5515.1|5514.7|5515.47|5515.07|5515.1|5514.7|396
1722448080000|2024-07-31 17:48:00|5514.97|5514.57|5514.6|5514.2|5515.1|5514.7|5514.35|5513.95|571
1722448090000|2024-07-31 17:48:10|5514.35|5513.95|5514.47|5514.07|5514.85|5514.45|5514.35|5513.95|223
1722448100000|2024-07-31 17:48:20|5514.35|5513.95|5514.35|5513.95|5514.6|5514.2|5514.1|5513.7|335
1722448110000|2024-07-31 17:48:30|5514.1|5513.7|5514.6|5514.2|5514.72|5514.32|5514.1|5513.7|530
1722448120000|2024-07-31 17:48:40|5514.47|5514.07|5514.35|5513.95|5514.6|5514.2|5514.1|5513.7|194
1722448130000|2024-07-31 17:48:50|5514.6|5514.2|5514.35|5513.95|5514.85|5514.45|5514.1|5513.7|252
1722448140000|2024-07-31 17:49:00|5513.85|5513.45|5515.35|5514.95|5515.6|5515.2|5513.85|5513.45|738
1722448150000|2024-07-31 17:49:10|5515.85|5515.45|5515.6|5515.2|5516.1|5515.7|5515.6|5515.2|455
1722448160000|2024-07-31 17:49:20|5515.85|5515.45|5516.1|5515.7|5516.97|5516.57|5515.85|5515.45|486
1722448170000|2024-07-31 17:49:30|5516.35|5515.95|5516.1|5515.7|5516.6|5516.2|5515.85|5515.45|137
1722448180000|2024-07-31 17:49:40|5515.85|5515.45|5516.1|5515.7|5516.1|5515.7|5515.6|5515.2|446
1722448190000|2024-07-31 17:49:50|5516.22|5515.82|5516.6|5516.2|5516.85|5516.45|5516.1|5515.7|349
1722448200000|2024-07-31 17:50:00|5516.85|5516.45|5518.85|5518.45|5519.1|5518.7|5516.85|5516.45|598
1722448210000|2024-07-31 17:50:10|5519.1|5518.7|5519.6|5519.2|5519.6|5519.2|5518.85|5518.45|320
1722448220000|2024-07-31 17:50:20|5519.35|5518.95|5518.72|5518.32|5519.35|5518.95|5518.47|5518.07|571
1722448230000|2024-07-31 17:50:30|5518.85|5518.45|5519.85|5519.45|5520.35|5519.95|5518.72|5518.32|590
1722448240000|2024-07-31 17:50:40|5519.72|5519.32|5519.85|5519.45|5520.1|5519.7|5519.6|5519.2|483
1722448250000|2024-07-31 17:50:50|5519.72|5519.32|5520.85|5520.45|5521.1|5520.7|5519.72|5519.32|602
1722448260000|2024-07-31 17:51:00|5520.6|5520.2|5519.47|5519.07|5520.85|5520.45|5519.47|5519.07|457
1722448270000|2024-07-31 17:51:10|5519.35|5518.95|5520.1|5519.7|5520.1|5519.7|5519.35|5518.95|463
1722448280000|2024-07-31 17:51:20|5520.35|5519.95|5519.6|5519.2|5520.35|5519.95|5519.35|5518.95|276
1722448290000|2024-07-31 17:51:30|5519.72|5519.32|5519.85|5519.45|5520.1|5519.7|5519.72|5519.32|184
1722448300000|2024-07-31 17:51:40|5519.6|5519.2|5519.1|5518.7|5520.1|5519.7|5519.1|5518.7|308
1722448310000|2024-07-31 17:51:50|5519.85|5519.45|5520.6|5520.2|5520.6|5520.2|5519.85|5519.45|281
1722448320000|2024-07-31 17:52:00|5520.35|5519.95|5520.35|5519.95|5520.35|5519.95|5519.85|5519.45|275
1722448330000|2024-07-31 17:52:10|5520.47|5520.07|5521.6|5521.2|5521.6|5521.2|5520.47|5520.07|370
1722448340000|2024-07-31 17:52:20|5521.85|5521.45|5521.6|5521.2|5522.1|5521.7|5521.6|5521.2|397
1722448350000|2024-07-31 17:52:30|5521.85|5521.45|5521.6|5521.2|5521.85|5521.45|5521.6|5521.2|279
1722448360000|2024-07-31 17:52:40|5521.72|5521.32|5521.6|5521.2|5521.85|5521.45|5521.6|5521.2|231
1722448370000|2024-07-31 17:52:50|5521.85|5521.45|5522.6|5522.2|5522.6|5522.2|5521.1|5520.7|799
1722448380000|2024-07-31 17:53:00|5522.35|5521.95|5522.1|5521.7|5522.35|5521.95|5521.6|5521.2|286
1722448390000|2024-07-31 17:53:10|5521.97|5521.57|5521.6|5521.2|5522.6|5522.2|5521.6|5521.2|498
1722448400000|2024-07-31 17:53:20|5521.85|5521.45|5523.1|5522.7|5523.1|5522.7|5521.6|5521.2|364
1722448410000|2024-07-31 17:53:30|5522.85|5522.45|5522.85|5522.45|5523.1|5522.7|5522.72|5522.32|328
1722448420000|2024-07-31 17:53:40|5523.1|5522.7|5523.85|5523.45|5523.85|5523.45|5522.6|5522.2|551
1722448430000|2024-07-31 17:53:50|5524.1|5523.7|5524.1|5523.7|5524.6|5524.2|5523.85|5523.45|529
1722448440000|2024-07-31 17:54:00|5524.35|5523.95|5523.6|5523.2|5524.35|5523.95|5523.47|5523.07|324
1722448450000|2024-07-31 17:54:10|5523.47|5523.07|5523.85|5523.45|5523.85|5523.45|5523.35|5522.95|210
1722448460000|2024-07-31 17:54:20|5523.72|5523.32|5524.1|5523.7|5524.1|5523.7|5523.47|5523.07|221
1722448470000|2024-07-31 17:54:30|5524.35|5523.95|5524.35|5523.95|5524.35|5523.95|5524.35|5523.95|209
1722448480000|2024-07-31 17:54:40|5524.6|5524.2|5524.35|5523.95|5524.85|5524.45|5524.35|5523.95|228
1722448490000|2024-07-31 17:54:50|5524.6|5524.2|5523.85|5523.45|5524.85|5524.45|5523.85|5523.45|291
1722448500000|2024-07-31 17:55:00|5523.6|5523.2|5523.6|5523.2|5523.97|5523.57|5523.1|5522.7|306
1722448510000|2024-07-31 17:55:10|5523.47|5523.07|5523.1|5522.7|5523.85|5523.45|5523.1|5522.7|330
1722448520000|2024-07-31 17:55:20|5523.35|5522.95|5523.6|5523.2|5523.6|5523.2|5522.85|5522.45|243
1722448530000|2024-07-31 17:55:30|5523.72|5523.32|5523.1|5522.7|5523.85|5523.45|5522.85|5522.45|176
1722448540000|2024-07-31 17:55:40|5523.35|5522.95|5523.35|5522.95|5523.6|5523.2|5523.35|5522.95|135
1722448550000|2024-07-31 17:55:50|5523.1|5522.7|5522.1|5521.7|5523.1|5522.7|5522.1|5521.7|331
1722448560000|2024-07-31 17:56:00|5522.22|5521.82|5522.6|5522.2|5522.85|5522.45|5522.1|5521.7|176
1722448570000|2024-07-31 17:56:10|5522.47|5522.07|5522.35|5521.95|5523.1|5522.7|5522.1|5521.7|225
1722448580000|2024-07-31 17:56:20|5522.1|5521.7|5522.85|5522.45|5522.85|5522.45|5522.1|5521.7|336
1722448590000|2024-07-31 17:56:30|5522.97|5522.57|5522.35|5521.95|5523.22|5522.82|5522.35|5521.95|185
1722448600000|2024-07-31 17:56:40|5522.47|5522.07|5521.97|5521.57|5522.47|5522.07|5521.85|5521.45|240
1722448610000|2024-07-31 17:56:50|5522.1|5521.7|5521.35|5520.95|5522.1|5521.7|5521.35|5520.95|173
1722448620000|2024-07-31 17:57:00|5521.22|5520.82|5521.1|5520.7|5521.22|5520.82|5520.85|5520.45|205
1722448630000|2024-07-31 17:57:10|5521.22|5520.82|5521.1|5520.7|5521.6|5521.2|5520.97|5520.57|326
1722448640000|2024-07-31 17:57:20|5520.97|5520.57|5520.1|5519.7|5520.97|5520.57|5519.85|5519.45|200
1722448650000|2024-07-31 17:57:30|5519.97|5519.57|5520.1|5519.7|5520.35|5519.95|5519.97|5519.57|220
1722448660000|2024-07-31 17:57:40|5520.22|5519.82|5519.6|5519.2|5520.72|5520.32|5519.6|5519.2|203
1722448670000|2024-07-31 17:57:50|5519.85|5519.45|5519.72|5519.32|5519.85|5519.45|5519.47|5519.07|178
1722448680000|2024-07-31 17:58:00|5519.6|5519.2|5519.72|5519.32|5519.85|5519.45|5519.35|5518.95|179
1722448690000|2024-07-31 17:58:10|5519.85|5519.45|5519.22|5518.82|5519.85|5519.45|5518.97|5518.57|200
1722448700000|2024-07-31 17:58:20|5519.47|5519.07|5520.85|5520.45|5520.85|5520.45|5519.47|5519.07|182
1722448710000|2024-07-31 17:58:30|5520.97|5520.57|5520.22|5519.82|5520.97|5520.57|5520.1|5519.7|171
1722448720000|2024-07-31 17:58:40|5520.35|5519.95|5519.97|5519.57|5520.6|5520.2|5519.85|5519.45|249
1722448730000|2024-07-31 17:58:50|5519.47|5519.07|5519.22|5518.82|5519.6|5519.2|5519.1|5518.7|168
1722448740000|2024-07-31 17:59:00|5519.6|5519.2|5518.35|5517.95|5519.6|5519.2|5518.35|5517.95|277
1722448750000|2024-07-31 17:59:10|5518.1|5517.7|5518.35|5517.95|5518.6|5518.2|5517.97|5517.57|331
1722448760000|2024-07-31 17:59:20|5518.22|5517.82|5518.72|5518.32|5518.72|5518.32|5517.47|5517.07|318
1722448770000|2024-07-31 17:59:30|5518.85|5518.45|5518.97|5518.57|5519.35|5518.95|5518.6|5518.2|125
1722448780000|2024-07-31 17:59:40|5519.1|5518.7|5519.72|5519.32|5519.85|5519.45|5519.1|5518.7|97
1722448790000|2024-07-31 17:59:50|5519.6|5519.2|5519.72|5519.32|5520.1|5519.7|5519.1|5518.7|154
1722448800000|2024-07-31 18:00:00|5520.97|5520.57|5515.6|5515.2|5522.85|5522.45|5512.1|5511.7|1373
1722448810000|2024-07-31 18:00:10|5515.72|5515.32|5514.72|5514.32|5517.22|5516.82|5511.47|5511.07|576
1722448820000|2024-07-31 18:00:20|5513.97|5513.57|5516.35|5515.95|5516.97|5516.57|5512.35|5511.95|745
1722448830000|2024-07-31 18:00:30|5516.47|5516.07|5512.85|5512.45|5518.35|5517.95|5512.35|5511.95|814
1722448840000|2024-07-31 18:00:40|5512.97|5512.57|5513.97|5513.57|5515.97|5515.57|5512.47|5512.07|699
1722448850000|2024-07-31 18:00:50|5513.47|5513.07|5513.72|5513.32|5514.1|5513.7|5511.6|5511.2|745
1722448860000|2024-07-31 18:01:00|5513.35|5512.95|5516.47|5516.07|5516.47|5516.07|5512.72|5512.32|859
1722448870000|2024-07-31 18:01:10|5516.72|5516.32|5517.47|5517.07|5518.22|5517.82|5516.1|5515.7|632
1722448880000|2024-07-31 18:01:20|5517.22|5516.82|5517.47|5517.07|5517.85|5517.45|5515.72|5515.32|296
1722448890000|2024-07-31 18:01:30|5517.72|5517.32|5516.97|5516.57|5518.72|5518.32|5516.47|5516.07|682
1722448900000|2024-07-31 18:01:40|5517.35|5516.95|5516.6|5516.2|5517.35|5516.95|5515.35|5514.95|724
1722448910000|2024-07-31 18:01:50|5516.35|5515.95|5515.1|5514.7|5516.6|5516.2|5515.1|5514.7|758
1722448920000|2024-07-31 18:02:00|5515.35|5514.95|5517.35|5516.95|5517.35|5516.95|5514.85|5514.45|583
1722448930000|2024-07-31 18:02:10|5517.85|5517.45|5517.35|5516.95|5518.6|5518.2|5517.35|5516.95|905
1722448940000|2024-07-31 18:02:20|5517.85|5517.45|5516.72|5516.32|5518.1|5517.7|5516.1|5515.7|552
1722448950000|2024-07-31 18:02:30|5516.6|5516.2|5518.1|5517.7|5518.1|5517.7|5516.1|5515.7|632
1722448960000|2024-07-31 18:02:40|5518.35|5517.95|5518.1|5517.7|5519.6|5519.2|5518.1|5517.7|1125
1722448970000|2024-07-31 18:02:50|5518.35|5517.95|5518.35|5517.95|5518.85|5518.45|5516.85|5516.45|811
1722448980000|2024-07-31 18:03:00|5519.1|5518.7|5518.1|5517.7|5519.1|5518.7|5517.35|5516.95|834
1722448990000|2024-07-31 18:03:10|5518.35|5517.95|5517.6|5517.2|5519.1|5518.7|5517.6|5517.2|562
1722449000000|2024-07-31 18:03:20|5516.6|5516.2|5517.35|5516.95|5517.35|5516.95|5516.35|5515.95|741
1722449010000|2024-07-31 18:03:30|5517.1|5516.7|5518.6|5518.2|5519.1|5518.7|5516.85|5516.45|799
1722449020000|2024-07-31 18:03:40|5518.85|5518.45|5520.1|5519.7|5520.1|5519.7|5518.22|5517.82|744
1722449030000|2024-07-31 18:03:50|5519.85|5519.45|5519.35|5518.95|5520.1|5519.7|5518.85|5518.45|424
1722449040000|2024-07-31 18:04:00|5519.6|5519.2|5518.85|5518.45|5520.1|5519.7|5518.35|5517.95|561
1722449050000|2024-07-31 18:04:10|5518.6|5518.2|5518.35|5517.95|5518.85|5518.45|5518.1|5517.7|251
1722449060000|2024-07-31 18:04:20|5518.47|5518.07|5519.35|5518.95|5519.6|5519.2|5518.22|5517.82|385
1722449070000|2024-07-31 18:04:30|5519.22|5518.82|5520.6|5520.2|5521.1|5520.7|5518.35|5517.95|378
1722449080000|2024-07-31 18:04:40|5520.85|5520.45|5518.97|5518.57|5520.85|5520.45|5518.85|5518.45|185
1722449090000|2024-07-31 18:04:50|5518.85|5518.45|5520.22|5519.82|5520.22|5519.82|5518.85|5518.45|282
1722449100000|2024-07-31 18:05:00|5520.1|5519.7|5520.72|5520.32|5521.1|5520.7|5519.85|5519.45|399
1722449110000|2024-07-31 18:05:10|5520.6|5520.2|5522.85|5522.45|5522.85|5522.45|5520.6|5520.2|672
1722449120000|2024-07-31 18:05:20|5522.72|5522.32|5524.1|5523.7|5524.6|5524.2|5522.35|5521.95|969
1722449130000|2024-07-31 18:05:30|5524.47|5524.07|5524.85|5524.45|5525.6|5525.2|5523.85|5523.45|600
1722449140000|2024-07-31 18:05:40|5525.1|5524.7|5525.35|5524.95|5525.6|5525.2|5524.85|5524.45|421
1722449150000|2024-07-31 18:05:50|5525.22|5524.82|5525.35|5524.95|5525.35|5524.95|5524.22|5523.82|775
1722449160000|2024-07-31 18:06:00|5525.85|5525.45|5524.35|5523.95|5525.85|5525.45|5523.6|5523.2|758
1722449170000|2024-07-31 18:06:10|5524.1|5523.7|5525.35|5524.95|5525.35|5524.95|5524.1|5523.7|453
1722449180000|2024-07-31 18:06:20|5525.85|5525.45|5526.6|5526.2|5526.85|5526.45|5525.35|5524.95|861
1722449190000|2024-07-31 18:06:30|5527.1|5526.7|5527.35|5526.95|5527.35|5526.95|5526.6|5526.2|602
1722449200000|2024-07-31 18:06:40|5527.22|5526.82|5527.35|5526.95|5527.85|5527.45|5526.85|5526.45|801
1722449210000|2024-07-31 18:06:50|5527.1|5526.7|5526.85|5526.45|5527.85|5527.45|5526.85|5526.45|827
1722449220000|2024-07-31 18:07:00|5526.6|5526.2|5524.6|5524.2|5527.35|5526.95|5524.6|5524.2|899
1722449230000|2024-07-31 18:07:10|5524.35|5523.95|5524.1|5523.7|5524.85|5524.45|5524.1|5523.7|739
1722449240000|2024-07-31 18:07:20|5523.6|5523.2|5523.85|5523.45|5524.35|5523.95|5522.1|5521.7|974
1722449250000|2024-07-31 18:07:30|5523.97|5523.57|5523.6|5523.2|5524.6|5524.2|5523.22|5522.82|650
1722449260000|2024-07-31 18:07:40|5523.72|5523.32|5521.6|5521.2|5523.85|5523.45|5521.6|5521.2|633
1722449270000|2024-07-31 18:07:50|5521.35|5520.95|5521.6|5521.2|5522.1|5521.7|5521.1|5520.7|613
1722449280000|2024-07-31 18:08:00|5521.35|5520.95|5521.35|5520.95|5522.35|5521.95|5520.35|5519.95|1051
1722449290000|2024-07-31 18:08:10|5521.1|5520.7|5522.1|5521.7|5522.1|5521.7|5520.85|5520.45|411
1722449300000|2024-07-31 18:08:20|5522.35|5521.95|5522.47|5522.07|5523.22|5522.82|5522.1|5521.7|387
1722449310000|2024-07-31 18:08:30|5522.35|5521.95|5522.6|5522.2|5523.1|5522.7|5521.85|5521.45|274
1722449320000|2024-07-31 18:08:40|5522.35|5521.95|5522.35|5521.95|5522.85|5522.45|5521.85|5521.45|197
1722449330000|2024-07-31 18:08:50|5522.1|5521.7|5521.35|5520.95|5522.1|5521.7|5521.1|5520.7|307
1722449340000|2024-07-31 18:09:00|5521.6|5521.2|5522.85|5522.45|5523.6|5523.2|5521.6|5521.2|846
1722449350000|2024-07-31 18:09:10|5522.6|5522.2|5523.35|5522.95|5523.35|5522.95|5522.1|5521.7|320
1722449360000|2024-07-31 18:09:20|5523.6|5523.2|5522.85|5522.45|5523.6|5523.2|5522.35|5521.95|328
1722449370000|2024-07-31 18:09:30|5522.6|5522.2|5521.72|5521.32|5522.72|5522.32|5521.35|5520.95|310
1722449380000|2024-07-31 18:09:40|5521.85|5521.45|5522.6|5522.2|5522.6|5522.2|5520.85|5520.45|381
1722449390000|2024-07-31 18:09:50|5522.47|5522.07|5521.85|5521.45|5522.85|5522.45|5521.72|5521.32|293
1722449400000|2024-07-31 18:10:00|5521.35|5520.95|5522.6|5522.2|5522.85|5522.45|5521.35|5520.95|601
1722449410000|2024-07-31 18:10:10|5522.85|5522.45|5522.1|5521.7|5522.85|5522.45|5521.85|5521.45|304
1722449420000|2024-07-31 18:10:20|5522.22|5521.82|5521.6|5521.2|5522.6|5522.2|5521.47|5521.07|400
1722449430000|2024-07-31 18:10:30|5521.35|5520.95|5522.85|5522.45|5522.85|5522.45|5521.35|5520.95|413
1722449440000|2024-07-31 18:10:40|5523.1|5522.7|5523.47|5523.07|5523.6|5523.2|5522.35|5521.95|426
1722449450000|2024-07-31 18:10:50|5523.85|5523.45|5521.35|5520.95|5524.35|5523.95|5521.35|5520.95|611
1722449460000|2024-07-31 18:11:00|5521.85|5521.45|5523.6|5523.2|5523.6|5523.2|5521.85|5521.45|459
1722449470000|2024-07-31 18:11:10|5523.1|5522.7|5523.6|5523.2|5523.6|5523.2|5522.85|5522.45|449
1722449480000|2024-07-31 18:11:20|5523.35|5522.95|5523.6|5523.2|5524.1|5523.7|5522.85|5522.45|854
1722449490000|2024-07-31 18:11:30|5523.85|5523.45|5525.35|5524.95|5525.35|5524.95|5523.6|5523.2|639
1722449500000|2024-07-31 18:11:40|5525.22|5524.82|5525.6|5525.2|5526.1|5525.7|5525.22|5524.82|342
1722449510000|2024-07-31 18:11:50|5525.72|5525.32|5526.1|5525.7|5526.35|5525.95|5525.72|5525.32|312
1722449520000|2024-07-31 18:12:00|5525.85|5525.45|5524.85|5524.45|5526.1|5525.7|5524.85|5524.45|472
1722449530000|2024-07-31 18:12:10|5524.6|5524.2|5524.1|5523.7|5524.6|5524.2|5523.85|5523.45|399
1722449540000|2024-07-31 18:12:20|5523.85|5523.45|5524.85|5524.45|5525.1|5524.7|5523.6|5523.2|412
1722449550000|2024-07-31 18:12:30|5524.72|5524.32|5525.85|5525.45|5525.85|5525.45|5524.72|5524.32|489
1722449560000|2024-07-31 18:12:40|5525.6|5525.2|5525.6|5525.2|5525.85|5525.45|5525.1|5524.7|373
1722449570000|2024-07-31 18:12:50|5525.35|5524.95|5525.35|5524.95|5525.6|5525.2|5524.85|5524.45|240
1722449580000|2024-07-31 18:13:00|5524.97|5524.57|5526.35|5525.95|5526.6|5526.2|5524.97|5524.57|467
1722449590000|2024-07-31 18:13:10|5526.1|5525.7|5525.72|5525.32|5526.6|5526.2|5525.72|5525.32|319
1722449600000|2024-07-31 18:13:20|5525.85|5525.45|5525.35|5524.95|5526.35|5525.95|5525.35|5524.95|270
1722449610000|2024-07-31 18:13:30|5525.1|5524.7|5523.85|5523.45|5525.1|5524.7|5523.6|5523.2|405
1722449620000|2024-07-31 18:13:40|5524.35|5523.95|5524.35|5523.95|5524.35|5523.95|5523.72|5523.32|436
1722449630000|2024-07-31 18:13:50|5524.1|5523.7|5524.1|5523.7|5524.85|5524.45|5523.6|5523.2|375
1722449640000|2024-07-31 18:14:00|5523.85|5523.45|5524.1|5523.7|5524.22|5523.82|5523.6|5523.2|243
1722449650000|2024-07-31 18:14:10|5524.35|5523.95|5525.47|5525.07|5525.85|5525.45|5523.85|5523.45|425
1722449660000|2024-07-31 18:14:20|5525.35|5524.95|5525.6|5525.2|5525.85|5525.45|5524.85|5524.45|329
1722449670000|2024-07-31 18:14:30|5525.35|5524.95|5525.1|5524.7|5525.85|5525.45|5524.85|5524.45|363
1722449680000|2024-07-31 18:14:40|5524.6|5524.2|5525.1|5524.7|5525.35|5524.95|5524.6|5524.2|199
1722449690000|2024-07-31 18:14:50|5525.35|5524.95|5525.85|5525.45|5525.85|5525.45|5525.1|5524.7|301
1722449700000|2024-07-31 18:15:00|5525.6|5525.2|5527.1|5526.7|5527.35|5526.95|5525.6|5525.2|729
1722449710000|2024-07-31 18:15:10|5527.35|5526.95|5527.6|5527.2|5527.6|5527.2|5526.85|5526.45|347
1722449720000|2024-07-31 18:15:20|5527.85|5527.45|5526.35|5525.95|5527.85|5527.45|5526.35|5525.95|417
1722449730000|2024-07-31 18:15:30|5526.47|5526.07|5527.22|5526.82|5527.35|5526.95|5526.35|5525.95|335
1722449740000|2024-07-31 18:15:40|5527.35|5526.95|5527.1|5526.7|5527.85|5527.45|5526.97|5526.57|371
1722449750000|2024-07-31 18:15:50|5526.97|5526.57|5526.35|5525.95|5527.35|5526.95|5525.85|5525.45|625
1722449760000|2024-07-31 18:16:00|5526.6|5526.2|5527.1|5526.7|5527.1|5526.7|5526.1|5525.7|292
1722449770000|2024-07-31 18:16:10|5526.97|5526.57|5525.1|5524.7|5527.1|5526.7|5524.85|5524.45|461
1722449780000|2024-07-31 18:16:20|5525.22|5524.82|5526.1|5525.7|5526.35|5525.95|5524.85|5524.45|499
1722449790000|2024-07-31 18:16:30|5525.85|5525.45|5525.1|5524.7|5526.1|5525.7|5524.85|5524.45|212
1722449800000|2024-07-31 18:16:40|5524.85|5524.45|5524.97|5524.57|5524.97|5524.57|5524.1|5523.7|519
1722449810000|2024-07-31 18:16:50|5524.85|5524.45|5525.1|5524.7|5525.85|5525.45|5524.85|5524.45|328
1722449820000|2024-07-31 18:17:00|5524.85|5524.45|5526.1|5525.7|5526.22|5525.82|5524.85|5524.45|289
1722449830000|2024-07-31 18:17:10|5526.22|5525.82|5525.85|5525.45|5526.6|5526.2|5525.35|5524.95|255
1722449840000|2024-07-31 18:17:20|5525.97|5525.57|5526.35|5525.95|5526.6|5526.2|5525.85|5525.45|243
1722449850000|2024-07-31 18:17:30|5526.1|5525.7|5526.35|5525.95|5526.6|5526.2|5525.85|5525.45|232
1722449860000|2024-07-31 18:17:40|5526.47|5526.07|5527.1|5526.7|5527.1|5526.7|5526.1|5525.7|170
1722449870000|2024-07-31 18:17:50|5527.22|5526.82|5528.1|5527.7|5528.35|5527.95|5527.22|5526.82|718
1722449880000|2024-07-31 18:18:00|5528.35|5527.95|5528.47|5528.07|5529.1|5528.7|5528.35|5527.95|748
1722449890000|2024-07-31 18:18:10|5528.6|5528.2|5528.85|5528.45|5528.85|5528.45|5527.72|5527.32|396
1722449900000|2024-07-31 18:18:20|5528.97|5528.57|5527.85|5527.45|5528.97|5528.57|5527.85|5527.45|690
1722449910000|2024-07-31 18:18:30|5527.72|5527.32|5527.85|5527.45|5528.1|5527.7|5527.47|5527.07|410
1722449920000|2024-07-31 18:18:40|5527.97|5527.57|5528.35|5527.95|5528.35|5527.95|5527.6|5527.2|153
1722449930000|2024-07-31 18:18:50|5528.47|5528.07|5528.35|5527.95|5528.6|5528.2|5528.1|5527.7|162
1722449940000|2024-07-31 18:19:00|5528.47|5528.07|5528.1|5527.7|5528.6|5528.2|5527.97|5527.57|186
1722449950000|2024-07-31 18:19:10|5527.85|5527.45|5528.35|5527.95|5528.85|5528.45|5527.72|5527.32|211
1722449960000|2024-07-31 18:19:20|5528.6|5528.2|5528.85|5528.45|5528.85|5528.45|5528.35|5527.95|328
1722449970000|2024-07-31 18:19:30|5528.97|5528.57|5529.35|5528.95|5529.35|5528.95|5528.6|5528.2|439
1722449980000|2024-07-31 18:19:40|5529.6|5529.2|5528.6|5528.2|5529.85|5529.45|5528.6|5528.2|351
1722449990000|2024-07-31 18:19:50|5528.47|5528.07|5529.1|5528.7|5529.1|5528.7|5528.35|5527.95|209
1722450000000|2024-07-31 18:20:00|5528.6|5528.2|5529.1|5528.7|5529.1|5528.7|5528.1|5527.7|328
1722450010000|2024-07-31 18:20:10|5529.35|5528.95|5527.1|5526.7|5529.35|5528.95|5527.1|5526.7|774
1722450020000|2024-07-31 18:20:20|5526.97|5526.57|5527.1|5526.7|5527.6|5527.2|5526.85|5526.45|305
1722450030000|2024-07-31 18:20:30|5527.35|5526.95|5528.1|5527.7|5528.35|5527.95|5527.35|5526.95|267
1722450040000|2024-07-31 18:20:40|5528.35|5527.95|5529.1|5528.7|5529.1|5528.7|5528.35|5527.95|314
1722450050000|2024-07-31 18:20:50|5529.35|5528.95|5529.1|5528.7|5529.35|5528.95|5528.97|5528.57|144
1722450060000|2024-07-31 18:21:00|5529.35|5528.95|5529.35|5528.95|5529.35|5528.95|5528.85|5528.45|214
1722450070000|2024-07-31 18:21:10|5529.6|5529.2|5529.35|5528.95|5530.1|5529.7|5529.22|5528.82|328
1722450080000|2024-07-31 18:21:20|5529.47|5529.07|5529.85|5529.45|5529.85|5529.45|5529.1|5528.7|132
1722450090000|2024-07-31 18:21:30|5530.1|5529.7|5529.35|5528.95|5530.1|5529.7|5529.35|5528.95|179
1722450100000|2024-07-31 18:21:40|5529.1|5528.7|5528.1|5527.7|5529.22|5528.82|5528.1|5527.7|360
1722450110000|2024-07-31 18:21:50|5528.22|5527.82|5527.35|5526.95|5528.22|5527.82|5527.35|5526.95|247
1722450120000|2024-07-31 18:22:00|5527.1|5526.7|5527.1|5526.7|5527.97|5527.57|5527.1|5526.7|356
1722450130000|2024-07-31 18:22:10|5527.22|5526.82|5526.85|5526.45|5527.35|5526.95|5526.1|5525.7|338
1722450140000|2024-07-31 18:22:20|5526.97|5526.57|5527.35|5526.95|5527.85|5527.45|5526.85|5526.45|152
1722450150000|2024-07-31 18:22:30|5527.6|5527.2|5527.72|5527.32|5528.1|5527.7|5527.35|5526.95|198
1722450160000|2024-07-31 18:22:40|5527.85|5527.45|5527.6|5527.2|5528.1|5527.7|5527.6|5527.2|135
1722450170000|2024-07-31 18:22:50|5527.72|5527.32|5528.1|5527.7|5528.6|5528.2|5527.72|5527.32|213
1722450180000|2024-07-31 18:23:00|5527.6|5527.2|5527.35|5526.95|5528.1|5527.7|5527.35|5526.95|221
1722450190000|2024-07-31 18:23:10|5527.22|5526.82|5526.72|5526.32|5527.85|5527.45|5526.6|5526.2|298
1722450200000|2024-07-31 18:23:20|5526.6|5526.2|5526.1|5525.7|5526.85|5526.45|5525.6|5525.2|427
1722450210000|2024-07-31 18:23:30|5526.35|5525.95|5527.35|5526.95|5527.6|5527.2|5526.1|5525.7|156
1722450220000|2024-07-31 18:23:40|5527.6|5527.2|5525.35|5524.95|5527.6|5527.2|5525.35|5524.95|378
1722450230000|2024-07-31 18:23:50|5525.47|5525.07|5525.85|5525.45|5526.35|5525.95|5525.47|5525.07|437
1722450240000|2024-07-31 18:24:00|5525.6|5525.2|5527.1|5526.7|5527.47|5527.07|5525.6|5525.2|314
1722450250000|2024-07-31 18:24:10|5527.35|5526.95|5527.35|5526.95|5527.35|5526.95|5526.85|5526.45|569
1722450260000|2024-07-31 18:24:20|5527.47|5527.07|5527.35|5526.95|5527.85|5527.45|5527.1|5526.7|238
1722450270000|2024-07-31 18:24:30|5527.6|5527.2|5527.35|5526.95|5527.6|5527.2|5527.1|5526.7|186
1722450280000|2024-07-31 18:24:40|5527.47|5527.07|5528.1|5527.7|5528.6|5528.2|5527.47|5527.07|434
1722450290000|2024-07-31 18:24:50|5528.35|5527.95|5528.6|5528.2|5528.97|5528.57|5528.35|5527.95|474
1722450300000|2024-07-31 18:25:00|5528.1|5527.7|5528.47|5528.07|5528.72|5528.32|5528.1|5527.7|437
1722450310000|2024-07-31 18:25:10|5528.35|5527.95|5527.85|5527.45|5528.6|5528.2|5527.85|5527.45|242
1722450320000|2024-07-31 18:25:20|5527.6|5527.2|5528.1|5527.7|5528.1|5527.7|5527.6|5527.2|168
1722450330000|2024-07-31 18:25:30|5528.35|5527.95|5528.6|5528.2|5529.35|5528.95|5528.35|5527.95|295
1722450340000|2024-07-31 18:25:40|5528.35|5527.95|5528.1|5527.7|5528.35|5527.95|5527.6|5527.2|207
1722450350000|2024-07-31 18:25:50|5528.35|5527.95|5528.35|5527.95|5528.47|5528.07|5528.35|5527.95|161
1722450360000|2024-07-31 18:26:00|5528.1|5527.7|5527.35|5526.95|5528.1|5527.7|5527.1|5526.7|493
1722450370000|2024-07-31 18:26:10|5527.6|5527.2|5527.85|5527.45|5527.85|5527.45|5527.35|5526.95|205
1722450380000|2024-07-31 18:26:20|5527.6|5527.2|5528.1|5527.7|5528.6|5528.2|5527.6|5527.2|174
1722450390000|2024-07-31 18:26:30|5528.35|5527.95|5528.6|5528.2|5528.6|5528.2|5528.1|5527.7|299
1722450400000|2024-07-31 18:26:40|5528.85|5528.45|5527.6|5527.2|5528.85|5528.45|5527.22|5526.82|504
1722450410000|2024-07-31 18:26:50|5527.72|5527.32|5527.6|5527.2|5528.35|5527.95|5527.1|5526.7|432
1722450420000|2024-07-31 18:27:00|5527.35|5526.95|5526.35|5525.95|5527.35|5526.95|5525.85|5525.45|515
1722450430000|2024-07-31 18:27:10|5526.22|5525.82|5526.35|5525.95|5526.85|5526.45|5525.85|5525.45|288
1722450440000|2024-07-31 18:27:20|5526.1|5525.7|5527.35|5526.95|5527.35|5526.95|5526.1|5525.7|318
1722450450000|2024-07-31 18:27:30|5527.22|5526.82|5526.85|5526.45|5527.35|5526.95|5526.6|5526.2|234
1722450460000|2024-07-31 18:27:40|5526.6|5526.2|5527.6|5527.2|5527.6|5527.2|5526.6|5526.2|161
1722450470000|2024-07-31 18:27:50|5527.47|5527.07|5527.85|5527.45|5527.85|5527.45|5527.22|5526.82|202
1722450480000|2024-07-31 18:28:00|5527.35|5526.95|5527.6|5527.2|5528.1|5527.7|5527.22|5526.82|275
1722450490000|2024-07-31 18:28:10|5526.97|5526.57|5525.85|5525.45|5527.1|5526.7|5525.85|5525.45|475
1722450500000|2024-07-31 18:28:20|5526.1|5525.7|5526.22|5525.82|5526.35|5525.95|5525.72|5525.32|149
1722450510000|2024-07-31 18:28:30|5526.35|5525.95|5526.35|5525.95|5526.35|5525.95|5525.85|5525.45|112
1722450520000|2024-07-31 18:28:40|5525.97|5525.57|5526.6|5526.2|5526.72|5526.32|5525.6|5525.2|284
1722450530000|2024-07-31 18:28:50|5526.72|5526.32|5526.22|5525.82|5526.85|5526.45|5525.97|5525.57|193
1722450540000|2024-07-31 18:29:00|5526.1|5525.7|5527.35|5526.95|5527.35|5526.95|5526.1|5525.7|275
1722450550000|2024-07-31 18:29:10|5527.1|5526.7|5527.47|5527.07|5527.6|5527.2|5527.1|5526.7|108
1722450560000|2024-07-31 18:29:20|5527.35|5526.95|5528.1|5527.7|5528.35|5527.95|5527.35|5526.95|226
1722450570000|2024-07-31 18:29:30|5528.22|5527.82|5528.6|5528.2|5528.6|5528.2|5527.85|5527.45|128
1722450580000|2024-07-31 18:29:40|5528.47|5528.07|5527.6|5527.2|5528.85|5528.45|5527.6|5527.2|279
1722450590000|2024-07-31 18:29:50|5527.72|5527.32|5526.85|5526.45|5527.85|5527.45|5526.85|5526.45|199
1722450600000|2024-07-31 18:30:00|5527.1|5526.7|5527.47|5527.07|5527.6|5527.2|5527.1|5526.7|235
1722450610000|2024-07-31 18:30:10|5527.6|5527.2|5529.1|5528.7|5529.1|5528.7|5527.6|5527.2|191
1722450620000|2024-07-31 18:30:20|5528.97|5528.57|5529.35|5528.95|5529.35|5528.95|5528.85|5528.45|220
1722450630000|2024-07-31 18:30:30|5529.6|5529.2|5530.1|5529.7|5530.1|5529.7|5529.6|5529.2|279
1722450640000|2024-07-31 18:30:40|5529.97|5529.57|5530.6|5530.2|5530.6|5530.2|5529.97|5529.57|409
1722450650000|2024-07-31 18:30:50|5530.72|5530.32|5532.47|5532.07|5532.47|5532.07|5530.72|5530.32|655
1722450660000|2024-07-31 18:31:00|5532.6|5532.2|5532.47|5532.07|5533.35|5532.95|5532.1|5531.7|972
1722450670000|2024-07-31 18:31:10|5532.35|5531.95|5531.1|5530.7|5532.35|5531.95|5530.6|5530.2|899
1722450680000|2024-07-31 18:31:20|5531.22|5530.82|5530.85|5530.45|5531.6|5531.2|5530.85|5530.45|769
1722450690000|2024-07-31 18:31:30|5531.1|5530.7|5530.85|5530.45|5531.1|5530.7|5530.1|5529.7|377
1722450700000|2024-07-31 18:31:40|5530.97|5530.57|5531.6|5531.2|5531.85|5531.45|5530.85|5530.45|215
1722450710000|2024-07-31 18:31:50|5531.72|5531.32|5532.1|5531.7|5532.1|5531.7|5531.6|5531.2|546
1722450720000|2024-07-31 18:32:00|5532.22|5531.82|5532.47|5532.07|5532.85|5532.45|5531.85|5531.45|475
1722450730000|2024-07-31 18:32:10|5532.6|5532.2|5534.85|5534.45|5534.85|5534.45|5532.6|5532.2|690
1722450740000|2024-07-31 18:32:20|5534.6|5534.2|5535.85|5535.45|5535.85|5535.45|5534.6|5534.2|939
1722450750000|2024-07-31 18:32:30|5535.6|5535.2|5536.6|5536.2|5536.6|5536.2|5535.47|5535.07|694
1722450760000|2024-07-31 18:32:40|5536.85|5536.45|5537.85|5537.45|5537.85|5537.45|5536.6|5536.2|935
1722450770000|2024-07-31 18:32:50|5537.6|5537.2|5537.85|5537.45|5538.1|5537.7|5537.35|5536.95|1081
1722450780000|2024-07-31 18:33:00|5538.1|5537.7|5538.85|5538.45|5539.35|5538.95|5537.85|5537.45|1318
1722450790000|2024-07-31 18:33:10|5539.1|5538.7|5539.6|5539.2|5539.85|5539.45|5538.97|5538.57|639
1722450800000|2024-07-31 18:33:20|5539.85|5539.45|5537.6|5537.2|5539.85|5539.45|5537.35|5536.95|1047
1722450810000|2024-07-31 18:33:30|5537.85|5537.45|5537.1|5536.7|5537.85|5537.45|5537.1|5536.7|556
1722450820000|2024-07-31 18:33:40|5537.6|5537.2|5536.35|5535.95|5537.6|5537.2|5536.35|5535.95|559
1722450830000|2024-07-31 18:33:50|5536.6|5536.2|5537.6|5537.2|5537.6|5537.2|5536.6|5536.2|536
1722450840000|2024-07-31 18:34:00|5537.35|5536.95|5536.85|5536.45|5537.6|5537.2|5536.35|5535.95|508
1722450850000|2024-07-31 18:34:10|5537.1|5536.7|5535.35|5534.95|5537.1|5536.7|5535.35|5534.95|620
1722450860000|2024-07-31 18:34:20|5535.47|5535.07|5536.6|5536.2|5538.1|5537.7|5535.47|5535.07|1249
1722450870000|2024-07-31 18:34:30|5537.1|5536.7|5536.1|5535.7|5537.35|5536.95|5536.1|5535.7|661
1722450880000|2024-07-31 18:34:40|5535.85|5535.45|5535.85|5535.45|5535.85|5535.45|5535.1|5534.7|994
1722450890000|2024-07-31 18:34:50|5535.6|5535.2|5534.85|5534.45|5535.72|5535.32|5534.35|5533.95|626
1722450900000|2024-07-31 18:35:00|5534.1|5533.7|5534.85|5534.45|5535.1|5534.7|5534.1|5533.7|547
1722450910000|2024-07-31 18:35:10|5534.97|5534.57|5532.72|5532.32|5535.35|5534.95|5532.6|5532.2|772
1722450920000|2024-07-31 18:35:20|5532.85|5532.45|5532.6|5532.2|5533.6|5533.2|5532.47|5532.07|704
1722450930000|2024-07-31 18:35:30|5531.85|5531.45|5530.35|5529.95|5531.85|5531.45|5530.35|5529.95|951
1722450940000|2024-07-31 18:35:40|5530.47|5530.07|5527.35|5526.95|5531.1|5530.7|5527.35|5526.95|1667
1722450950000|2024-07-31 18:35:50|5527.1|5526.7|5526.1|5525.7|5527.35|5526.95|5525.1|5524.7|1700
1722450960000|2024-07-31 18:36:00|5525.85|5525.45|5528.6|5528.2|5528.85|5528.45|5525.1|5524.7|1305
1722450970000|2024-07-31 18:36:10|5528.85|5528.45|5527.85|5527.45|5529.85|5529.45|5527.6|5527.2|950
1722450980000|2024-07-31 18:36:20|5528.1|5527.7|5529.1|5528.7|5529.1|5528.7|5527.97|5527.57|662
1722450990000|2024-07-31 18:36:30|5528.97|5528.57|5526.85|5526.45|5528.97|5528.57|5526.85|5526.45|476
1722451000000|2024-07-31 18:36:40|5526.6|5526.2|5524.1|5523.7|5526.85|5526.45|5521.6|5521.2|3978
1722451010000|2024-07-31 18:36:50|5524.85|5524.45|5526.35|5525.95|5526.6|5526.2|5524.6|5524.2|2163
1722451020000|2024-07-31 18:37:00|5525.85|5525.45|5525.35|5524.95|5526.85|5526.45|5525.1|5524.7|1248
1722451030000|2024-07-31 18:37:10|5524.85|5524.45|5527.85|5527.45|5528.1|5527.7|5524.6|5524.2|1655
1722451040000|2024-07-31 18:37:20|5527.6|5527.2|5529.85|5529.45|5529.85|5529.45|5527.1|5526.7|1640
1722451050000|2024-07-31 18:37:30|5529.35|5528.95|5529.1|5528.7|5530.85|5530.45|5528.1|5527.7|1463
1722451060000|2024-07-31 18:37:40|5528.85|5528.45|5529.35|5528.95|5529.35|5528.95|5528.1|5527.7|587
1722451070000|2024-07-31 18:37:50|5529.22|5528.82|5528.1|5527.7|5529.85|5529.45|5528.1|5527.7|537
1722451080000|2024-07-31 18:38:00|5527.85|5527.45|5527.85|5527.45|5527.97|5527.57|5526.35|5525.95|930
1722451090000|2024-07-31 18:38:10|5527.97|5527.57|5526.85|5526.45|5528.6|5528.2|5526.6|5526.2|698
1722451100000|2024-07-31 18:38:20|5527.1|5526.7|5526.1|5525.7|5527.6|5527.2|5525.6|5525.2|758
1722451110000|2024-07-31 18:38:30|5526.72|5526.32|5527.85|5527.45|5527.85|5527.45|5526.35|5525.95|610
1722451120000|2024-07-31 18:38:40|5527.97|5527.57|5528.35|5527.95|5529.35|5528.95|5527.35|5526.95|1037
1722451130000|2024-07-31 18:38:50|5528.47|5528.07|5529.72|5529.32|5529.85|5529.45|5528.35|5527.95|582
1722451140000|2024-07-31 18:39:00|5529.6|5529.2|5528.85|5528.45|5529.85|5529.45|5528.85|5528.45|458
1722451150000|2024-07-31 18:39:10|5528.72|5528.32|5529.1|5528.7|5529.6|5529.2|5528.35|5527.95|435
1722451160000|2024-07-31 18:39:20|5529.35|5528.95|5529.35|5528.95|5530.1|5529.7|5529.1|5528.7|507
1722451170000|2024-07-31 18:39:30|5529.1|5528.7|5529.1|5528.7|5529.22|5528.82|5528.1|5527.7|359
1722451180000|2024-07-31 18:39:40|5528.85|5528.45|5529.1|5528.7|5529.6|5529.2|5528.85|5528.45|400
1722451190000|2024-07-31 18:39:50|5529.35|5528.95|5530.6|5530.2|5531.1|5530.7|5529.22|5528.82|880
1722451200000|2024-07-31 18:40:00|5530.35|5529.95|5531.1|5530.7|5533.6|5533.2|5530.35|5529.95|1559
1722451210000|2024-07-31 18:40:10|5530.85|5530.45|5531.1|5530.7|5532.35|5531.95|5530.85|5530.45|1346
1722451220000|2024-07-31 18:40:20|5531.35|5530.95|5531.6|5531.2|5531.85|5531.45|5530.35|5529.95|830
1722451230000|2024-07-31 18:40:30|5531.47|5531.07|5532.35|5531.95|5533.35|5532.95|5531.35|5530.95|1053
1722451240000|2024-07-31 18:40:40|5532.1|5531.7|5532.85|5532.45|5533.22|5532.82|5531.85|5531.45|577
1722451250000|2024-07-31 18:40:50|5532.6|5532.2|5534.35|5533.95|5534.35|5533.95|5532.47|5532.07|812
1722451260000|2024-07-31 18:41:00|5534.6|5534.2|5534.35|5533.95|5535.35|5534.95|5534.35|5533.95|877
1722451270000|2024-07-31 18:41:10|5533.85|5533.45|5536.6|5536.2|5536.85|5536.45|5533.85|5533.45|858
1722451280000|2024-07-31 18:41:20|5536.72|5536.32|5538.72|5538.32|5538.85|5538.45|5536.6|5536.2|983
1722451290000|2024-07-31 18:41:30|5538.85|5538.45|5538.85|5538.45|5539.1|5538.7|5537.6|5537.2|1254
1722451300000|2024-07-31 18:41:40|5539.1|5538.7|5539.85|5539.45|5540.1|5539.7|5538.35|5537.95|1141
1722451310000|2024-07-31 18:41:50|5540.1|5539.7|5539.6|5539.2|5540.6|5540.2|5539.35|5538.95|1091
1722451320000|2024-07-31 18:42:00|5539.35|5538.95|5539.6|5539.2|5540.72|5540.32|5539.35|5538.95|810
1722451330000|2024-07-31 18:42:10|5540.1|5539.7|5537.6|5537.2|5540.1|5539.7|5537.35|5536.95|929
1722451340000|2024-07-31 18:42:20|5537.85|5537.45|5537.6|5537.2|5537.85|5537.45|5536.85|5536.45|805
1722451350000|2024-07-31 18:42:30|5537.35|5536.95|5537.35|5536.95|5537.35|5536.95|5536.1|5535.7|717
1722451360000|2024-07-31 18:42:40|5537.47|5537.07|5539.6|5539.2|5539.6|5539.2|5537.1|5536.7|615
1722451370000|2024-07-31 18:42:50|5539.35|5538.95|5540.35|5539.95|5540.35|5539.95|5539.1|5538.7|691
1722451380000|2024-07-31 18:43:00|5540.22|5539.82|5540.6|5540.2|5540.85|5540.45|5539.35|5538.95|573
1722451390000|2024-07-31 18:43:10|5540.85|5540.45|5540.85|5540.45|5541.1|5540.7|5540.1|5539.7|638
1722451400000|2024-07-31 18:43:20|5540.97|5540.57|5540.6|5540.2|5541.1|5540.7|5540.1|5539.7|684
1722451410000|2024-07-31 18:43:30|5540.85|5540.45|5539.6|5539.2|5541.1|5540.7|5539.6|5539.2|569
1722451420000|2024-07-31 18:43:40|5539.47|5539.07|5541.1|5540.7|5541.1|5540.7|5539.47|5539.07|469
1722451430000|2024-07-31 18:43:50|5540.85|5540.45|5540.85|5540.45|5541.1|5540.7|5540.35|5539.95|547
1722451440000|2024-07-31 18:44:00|5540.6|5540.2|5540.85|5540.45|5541.6|5541.2|5540.35|5539.95|640
1722451450000|2024-07-31 18:44:10|5541.1|5540.7|5541.35|5540.95|5541.35|5540.95|5540.35|5539.95|593
1722451460000|2024-07-31 18:44:20|5541.6|5541.2|5541.1|5540.7|5541.85|5541.45|5540.85|5540.45|455
1722451470000|2024-07-31 18:44:30|5540.85|5540.45|5541.47|5541.07|5541.6|5541.2|5539.85|5539.45|596
1722451480000|2024-07-31 18:44:40|5541.35|5540.95|5542.1|5541.7|5542.1|5541.7|5540.85|5540.45|500
1722451490000|2024-07-31 18:44:50|5541.85|5541.45|5542.35|5541.95|5542.35|5541.95|5541.35|5540.95|535
1722451500000|2024-07-31 18:45:00|5542.1|5541.7|5540.35|5539.95|5542.35|5541.95|5540.1|5539.7|960
1722451510000|2024-07-31 18:45:10|5540.6|5540.2|5539.1|5538.7|5540.6|5540.2|5538.85|5538.45|1085
1722451520000|2024-07-31 18:45:20|5539.6|5539.2|5539.1|5538.7|5540.85|5540.45|5539.1|5538.7|647
1722451530000|2024-07-31 18:45:30|5538.85|5538.45|5540.1|5539.7|5540.6|5540.2|5538.85|5538.45|629
1722451540000|2024-07-31 18:45:40|5539.85|5539.45|5541.85|5541.45|5541.85|5541.45|5539.85|5539.45|731
1722451550000|2024-07-31 18:45:50|5541.6|5541.2|5542.1|5541.7|5542.1|5541.7|5541.1|5540.7|389
1722451560000|2024-07-31 18:46:00|5542.35|5541.95|5540.85|5540.45|5542.6|5542.2|5540.85|5540.45|705
1722451570000|2024-07-31 18:46:10|5540.6|5540.2|5541.1|5540.7|5541.1|5540.7|5539.85|5539.45|556
1722451580000|2024-07-31 18:46:20|5541.35|5540.95|5540.6|5540.2|5541.35|5540.95|5539.85|5539.45|663
1722451590000|2024-07-31 18:46:30|5541.1|5540.7|5541.6|5541.2|5541.6|5541.2|5540.6|5540.2|559
1722451600000|2024-07-31 18:46:40|5541.35|5540.95|5541.85|5541.45|5541.85|5541.45|5540.6|5540.2|586
1722451610000|2024-07-31 18:46:50|5541.35|5540.95|5542.1|5541.7|5542.35|5541.95|5541.35|5540.95|393
1722451620000|2024-07-31 18:47:00|5542.22|5541.82|5542.35|5541.95|5542.85|5542.45|5542.1|5541.7|492
1722451630000|2024-07-31 18:47:10|5542.47|5542.07|5540.85|5540.45|5543.1|5542.7|5540.6|5540.2|903
1722451640000|2024-07-31 18:47:20|5541.1|5540.7|5542.1|5541.7|5542.1|5541.7|5540.35|5539.95|740
1722451650000|2024-07-31 18:47:30|5541.85|5541.45|5541.1|5540.7|5542.1|5541.7|5541.1|5540.7|471
1722451660000|2024-07-31 18:47:40|5540.85|5540.45|5541.97|5541.57|5542.1|5541.7|5540.85|5540.45|280
1722451670000|2024-07-31 18:47:50|5541.85|5541.45|5542.22|5541.82|5542.6|5542.2|5541.6|5541.2|373
1722451680000|2024-07-31 18:48:00|5542.35|5541.95|5542.85|5542.45|5543.85|5543.45|5542.1|5541.7|999
1722451690000|2024-07-31 18:48:10|5543.1|5542.7|5543.6|5543.2|5544.1|5543.7|5543.1|5542.7|630
1722451700000|2024-07-31 18:48:20|5543.85|5543.45|5544.6|5544.2|5544.6|5544.2|5543.85|5543.45|553
1722451710000|2024-07-31 18:48:30|5544.85|5544.45|5545.1|5544.7|5545.6|5545.2|5544.85|5544.45|1278
1722451720000|2024-07-31 18:48:40|5544.97|5544.57|5545.85|5545.45|5545.85|5545.45|5544.72|5544.32|993
1722451730000|2024-07-31 18:48:50|5545.97|5545.57|5545.35|5544.95|5546.35|5545.95|5544.6|5544.2|1016
1722451740000|2024-07-31 18:49:00|5545.1|5544.7|5545.6|5545.2|5545.85|5545.45|5545.1|5544.7|807
1722451750000|2024-07-31 18:49:10|5545.85|5545.45|5546.6|5546.2|5546.85|5546.45|5545.85|5545.45|1456
1722451760000|2024-07-31 18:49:20|5546.85|5546.45|5548.6|5548.2|5548.6|5548.2|5546.6|5546.2|1571
1722451770000|2024-07-31 18:49:30|5548.35|5547.95|5548.22|5547.82|5548.6|5548.2|5547.85|5547.45|1128
1722451780000|2024-07-31 18:49:40|5548.1|5547.7|5548.85|5548.45|5548.85|5548.45|5547.85|5547.45|1076
1722451790000|2024-07-31 18:49:50|5548.6|5548.2|5549.1|5548.7|5549.85|5549.45|5548.6|5548.2|1006
1722451800000|2024-07-31 18:50:00|5549.35|5548.95|5548.35|5547.95|5550.1|5549.7|5548.1|5547.7|1361
1722451810000|2024-07-31 18:50:10|5548.6|5548.2|5548.85|5548.45|5549.35|5548.95|5548.1|5547.7|828
1722451820000|2024-07-31 18:50:20|5549.1|5548.7|5549.35|5548.95|5549.35|5548.95|5548.35|5547.95|779
1722451830000|2024-07-31 18:50:30|5549.47|5549.07|5550.1|5549.7|5550.1|5549.7|5548.85|5548.45|516
1722451840000|2024-07-31 18:50:40|5549.85|5549.45|5550.6|5550.2|5551.47|5551.07|5549.85|5549.45|1151
1722451850000|2024-07-31 18:50:50|5550.85|5550.45|5550.1|5549.7|5550.97|5550.57|5549.1|5548.7|972
1722451860000|2024-07-31 18:51:00|5549.85|5549.45|5550.1|5549.7|5550.6|5550.2|5549.1|5548.7|702
1722451870000|2024-07-31 18:51:10|5550.35|5549.95|5552.1|5551.7|5552.1|5551.7|5550.1|5549.7|1138
1722451880000|2024-07-31 18:51:20|5551.85|5551.45|5549.6|5549.2|5552.1|5551.7|5549.6|5549.2|1247
1722451890000|2024-07-31 18:51:30|5549.85|5549.45|5548.6|5548.2|5550.85|5550.45|5548.22|5547.82|1963
1722451900000|2024-07-31 18:51:40|5548.85|5548.45|5550.35|5549.95|5550.35|5549.95|5548.85|5548.45|886
1722451910000|2024-07-31 18:51:50|5550.1|5549.7|5550.6|5550.2|5551.1|5550.7|5549.85|5549.45|830
1722451920000|2024-07-31 18:52:00|5550.35|5549.95|5549.72|5549.32|5550.85|5550.45|5549.6|5549.2|761
1722451930000|2024-07-31 18:52:10|5549.85|5549.45|5549.1|5548.7|5550.1|5549.7|5549.1|5548.7|456
1722451940000|2024-07-31 18:52:20|5548.85|5548.45|5546.85|5546.45|5549.35|5548.95|5546.85|5546.45|1623
1722451950000|2024-07-31 18:52:30|5546.6|5546.2|5547.35|5546.95|5548.1|5547.7|5546.35|5545.95|1686
1722451960000|2024-07-31 18:52:40|5547.1|5546.7|5548.1|5547.7|5548.35|5547.95|5546.6|5546.2|1216
1722451970000|2024-07-31 18:52:50|5548.35|5547.95|5546.35|5545.95|5548.35|5547.95|5545.6|5545.2|1072
1722451980000|2024-07-31 18:53:00|5546.6|5546.2|5547.35|5546.95|5547.35|5546.95|5545.85|5545.45|943
1722451990000|2024-07-31 18:53:10|5546.6|5546.2|5546.85|5546.45|5546.85|5546.45|5544.85|5544.45|1090
1722452000000|2024-07-31 18:53:20|5546.6|5546.2|5545.85|5545.45|5546.85|5546.45|5545.35|5544.95|809
1722452010000|2024-07-31 18:53:30|5546.1|5545.7|5547.35|5546.95|5547.35|5546.95|5545.85|5545.45|864
1722452020000|2024-07-31 18:53:40|5547.6|5547.2|5548.85|5548.45|5548.85|5548.45|5547.6|5547.2|754
1722452030000|2024-07-31 18:53:50|5548.6|5548.2|5549.35|5548.95|5549.35|5548.95|5547.85|5547.45|598
1722452040000|2024-07-31 18:54:00|5549.1|5548.7|5550.35|5549.95|5550.35|5549.95|5548.6|5548.2|570
1722452050000|2024-07-31 18:54:10|5549.85|5549.45|5550.1|5549.7|5550.47|5550.07|5549.6|5549.2|546
1722452060000|2024-07-31 18:54:20|5550.35|5549.95|5548.85|5548.45|5550.35|5549.95|5548.85|5548.45|741
1722452070000|2024-07-31 18:54:30|5548.6|5548.2|5546.97|5546.57|5548.6|5548.2|5546.85|5546.45|937
1722452080000|2024-07-31 18:54:40|5546.85|5546.45|5547.6|5547.2|5548.6|5548.2|5546.85|5546.45|463
1722452090000|2024-07-31 18:54:50|5547.85|5547.45|5547.35|5546.95|5547.85|5547.45|5546.6|5546.2|558
1722452100000|2024-07-31 18:55:00|5547.1|5546.7|5545.35|5544.95|5547.35|5546.95|5545.35|5544.95|725
1722452110000|2024-07-31 18:55:10|5545.6|5545.2|5545.85|5545.45|5546.85|5546.45|5545.35|5544.95|700
1722452120000|2024-07-31 18:55:20|5546.1|5545.7|5546.1|5545.7|5546.1|5545.7|5544.85|5544.45|930
1722452130000|2024-07-31 18:55:30|5546.35|5545.95|5544.85|5544.45|5546.35|5545.95|5544.1|5543.7|1139
1722452140000|2024-07-31 18:55:40|5545.1|5544.7|5545.6|5545.2|5546.6|5546.2|5545.1|5544.7|661
1722452150000|2024-07-31 18:55:50|5545.35|5544.95|5543.35|5542.95|5545.35|5544.95|5543.22|5542.82|1067
1722452160000|2024-07-31 18:56:00|5542.85|5542.45|5544.85|5544.45|5544.85|5544.45|5542.85|5542.45|784
1722452170000|2024-07-31 18:56:10|5544.35|5543.95|5544.35|5543.95|5545.85|5545.45|5544.35|5543.95|662
1722452180000|2024-07-31 18:56:20|5544.22|5543.82|5543.85|5543.45|5544.35|5543.95|5543.6|5543.2|663
1722452190000|2024-07-31 18:56:30|5544.1|5543.7|5545.6|5545.2|5545.6|5545.2|5543.85|5543.45|731
1722452200000|2024-07-31 18:56:40|5545.35|5544.95|5545.6|5545.2|5546.35|5545.95|5544.85|5544.45|793
1722452210000|2024-07-31 18:56:50|5545.35|5544.95|5546.35|5545.95|5546.85|5546.45|5545.35|5544.95|760
1722452220000|2024-07-31 18:57:00|5546.6|5546.2|5547.35|5546.95|5547.85|5547.45|5545.85|5545.45|713
1722452230000|2024-07-31 18:57:10|5547.1|5546.7|5547.6|5547.2|5547.6|5547.2|5546.85|5546.45|554
1722452240000|2024-07-31 18:57:20|5547.47|5547.07|5548.1|5547.7|5548.35|5547.95|5547.1|5546.7|811
1722452250000|2024-07-31 18:57:30|5548.6|5548.2|5547.85|5547.45|5549.85|5549.45|5547.85|5547.45|1258
1722452260000|2024-07-31 18:57:40|5548.1|5547.7|5547.85|5547.45|5548.85|5548.45|5547.6|5547.2|747
1722452270000|2024-07-31 18:57:50|5547.6|5547.2|5548.6|5548.2|5548.6|5548.2|5547.1|5546.7|689
1722452280000|2024-07-31 18:58:00|5548.85|5548.45|5547.35|5546.95|5548.85|5548.45|5547.35|5546.95|488
1722452290000|2024-07-31 18:58:10|5547.1|5546.7|5547.6|5547.2|5547.85|5547.45|5546.85|5546.45|421
1722452300000|2024-07-31 18:58:20|5547.72|5547.32|5547.1|5546.7|5548.1|5547.7|5547.1|5546.7|446
1722452310000|2024-07-31 18:58:30|5546.85|5546.45|5548.35|5547.95|5548.35|5547.95|5546.85|5546.45|477
1722452320000|2024-07-31 18:58:40|5548.1|5547.7|5547.47|5547.07|5548.35|5547.95|5547.1|5546.7|635
1722452330000|2024-07-31 18:58:50|5547.72|5547.32|5547.6|5547.2|5547.72|5547.32|5546.85|5546.45|404
1722452340000|2024-07-31 18:59:00|5547.85|5547.45|5547.1|5546.7|5548.1|5547.7|5547.1|5546.7|766
1722452350000|2024-07-31 18:59:10|5547.35|5546.95|5548.85|5548.45|5548.85|5548.45|5547.35|5546.95|595
1722452360000|2024-07-31 18:59:20|5549.1|5548.7|5548.35|5547.95|5549.22|5548.82|5548.35|5547.95|491
1722452370000|2024-07-31 18:59:30|5548.47|5548.07|5548.6|5548.2|5548.6|5548.2|5547.35|5546.95|635
1722452380000|2024-07-31 18:59:40|5548.35|5547.95|5546.6|5546.2|5548.35|5547.95|5546.6|5546.2|553
1722452390000|2024-07-31 18:59:50|5546.85|5546.45|5547.72|5547.32|5548.1|5547.7|5546.85|5546.45|546
1722452400000|2024-07-31 19:00:00|5547.85|5547.45|5548.22|5547.82|5548.85|5548.45|5546.6|5546.2|1019
1722452410000|2024-07-31 19:00:10|5548.35|5547.95|5546.6|5546.2|5548.6|5548.2|5546.1|5545.7|779
1722452420000|2024-07-31 19:00:20|5546.35|5545.95|5545.85|5545.45|5546.85|5546.45|5545.1|5544.7|859
1722452430000|2024-07-31 19:00:30|5546.35|5545.95|5546.35|5545.95|5546.85|5546.45|5545.72|5545.32|756
1722452440000|2024-07-31 19:00:40|5546.47|5546.07|5548.35|5547.95|5548.35|5547.95|5546.47|5546.07|617
1722452450000|2024-07-31 19:00:50|5547.85|5547.45|5548.85|5548.45|5549.1|5548.7|5547.6|5547.2|797
1722452460000|2024-07-31 19:01:00|5549.1|5548.7|5547.85|5547.45|5549.1|5548.7|5547.85|5547.45|541
1722452470000|2024-07-31 19:01:10|5547.72|5547.32|5546.35|5545.95|5548.1|5547.7|5545.85|5545.45|812
1722452480000|2024-07-31 19:01:20|5546.6|5546.2|5546.97|5546.57|5547.35|5546.95|5546.1|5545.7|455
1722452490000|2024-07-31 19:01:30|5546.85|5546.45|5548.1|5547.7|5548.1|5547.7|5546.85|5546.45|353
1722452500000|2024-07-31 19:01:40|5547.6|5547.2|5547.35|5546.95|5547.6|5547.2|5546.35|5545.95|525
1722452510000|2024-07-31 19:01:50|5547.6|5547.2|5547.1|5546.7|5547.6|5547.2|5546.85|5546.45|169
1722452520000|2024-07-31 19:02:00|5546.6|5546.2|5546.85|5546.45|5546.85|5546.45|5546.47|5546.07|311
1722452530000|2024-07-31 19:02:10|5547.22|5546.82|5547.6|5547.2|5547.85|5547.45|5547.1|5546.7|257
1722452540000|2024-07-31 19:02:20|5547.35|5546.95|5548.85|5548.45|5548.85|5548.45|5547.1|5546.7|544
1722452550000|2024-07-31 19:02:30|5548.6|5548.2|5549.35|5548.95|5549.35|5548.95|5547.35|5546.95|713
1722452560000|2024-07-31 19:02:40|5549.6|5549.2|5550.1|5549.7|5550.6|5550.2|5549.6|5549.2|1031
1722452570000|2024-07-31 19:02:50|5550.35|5549.95|5548.6|5548.2|5550.35|5549.95|5548.6|5548.2|685
1722452580000|2024-07-31 19:03:00|5549.1|5548.7|5550.6|5550.2|5550.6|5550.2|5548.85|5548.45|706
1722452590000|2024-07-31 19:03:10|5550.85|5550.45|5550.6|5550.2|5550.85|5550.45|5549.85|5549.45|546
1722452600000|2024-07-31 19:03:20|5550.85|5550.45|5548.6|5548.2|5550.85|5550.45|5548.1|5547.7|868
1722452610000|2024-07-31 19:03:30|5548.85|5548.45|5547.89|5547.49|5549.22|5548.82|5546.96|5546.56|873
1722452620000|2024-07-31 19:03:40|5547.77|5547.37|5547.52|5547.12|5548.77|5548.37|5547.52|5547.12|444
1722452630000|2024-07-31 19:03:50|5547.64|5547.24|5548.77|5548.37|5548.77|5548.37|5547.27|5546.87|369
1722452640000|2024-07-31 19:04:00|5549.27|5548.87|5547.77|5547.37|5549.52|5549.12|5547.77|5547.37|504
1722452650000|2024-07-31 19:04:10|5547.52|5547.12|5545.27|5544.87|5547.89|5547.49|5545.27|5544.87|946
1722452660000|2024-07-31 19:04:20|5545.52|5545.12|5542.77|5542.37|5545.52|5545.12|5542.77|5542.37|1313
1722452670000|2024-07-31 19:04:30|5543.02|5542.62|5542.9|5542.5|5543.27|5542.87|5542.02|5541.62|1197
1722452680000|2024-07-31 19:04:40|5542.65|5542.25|5541.4|5541|5542.65|5542.25|5540.4|5540|1379
1722452690000|2024-07-31 19:04:50|5541.15|5540.75|5540.65|5540.25|5541.9|5541.5|5540.4|5540|968
1722452700000|2024-07-31 19:05:00|5540.4|5540|5542.9|5542.5|5543.02|5542.62|5540.4|5540|1391
1722452710000|2024-07-31 19:05:10|5543.15|5542.75|5543.9|5543.5|5543.9|5543.5|5541.4|5541|1118
1722452720000|2024-07-31 19:05:20|5543.65|5543.25|5541.65|5541.25|5543.65|5543.25|5541.4|5541|742
1722452730000|2024-07-31 19:05:30|5541.9|5541.5|5542.4|5542|5543.65|5543.25|5541.9|5541.5|794
1722452740000|2024-07-31 19:05:40|5542.65|5542.25|5542.65|5542.25|5543.9|5543.5|5541.9|5541.5|658
1722452750000|2024-07-31 19:05:50|5542.4|5542|5541.9|5541.5|5542.65|5542.25|5541.15|5540.75|818
1722452760000|2024-07-31 19:06:00|5542.15|5541.75|5542.4|5542|5543.15|5542.75|5541.9|5541.5|709
1722452770000|2024-07-31 19:06:10|5542.65|5542.25|5542.9|5542.5|5543.65|5543.25|5542.65|5542.25|614
1722452780000|2024-07-31 19:06:20|5543.15|5542.75|5542.65|5542.25|5543.15|5542.75|5542.15|5541.75|477
1722452790000|2024-07-31 19:06:30|5542.4|5542|5541.15|5540.75|5543.4|5543|5541.15|5540.75|692
1722452800000|2024-07-31 19:06:40|5540.65|5540.25|5542.4|5542|5542.9|5542.5|5540.65|5540.25|652
1722452810000|2024-07-31 19:06:50|5542.65|5542.25|5544.65|5544.25|5544.65|5544.25|5542.65|5542.25|787
1722452820000|2024-07-31 19:07:00|5544.15|5543.75|5542.15|5541.75|5544.4|5544|5542.15|5541.75|879
1722452830000|2024-07-31 19:07:10|5541.9|5541.5|5542.15|5541.75|5542.15|5541.75|5541.4|5541|520
1722452840000|2024-07-31 19:07:20|5541.9|5541.5|5542.4|5542|5542.52|5542.12|5541.65|5541.25|402
1722452850000|2024-07-31 19:07:30|5542.65|5542.25|5543.15|5542.75|5543.15|5542.75|5542.15|5541.75|434
1722452860000|2024-07-31 19:07:40|5542.9|5542.5|5543.65|5543.25|5543.65|5543.25|5542.65|5542.25|585
1722452870000|2024-07-31 19:07:50|5543.4|5543|5545.15|5544.75|5545.15|5544.75|5542.9|5542.5|909
1722452880000|2024-07-31 19:08:00|5544.9|5544.5|5543.9|5543.5|5545.52|5545.12|5543.9|5543.5|919
1722452890000|2024-07-31 19:08:10|5544.4|5544|5544.15|5543.75|5545.15|5544.75|5544.15|5543.75|535
1722452900000|2024-07-31 19:08:20|5543.9|5543.5|5544.15|5543.75|5544.27|5543.87|5542.65|5542.25|761
1722452910000|2024-07-31 19:08:30|5544.27|5543.87|5544.15|5543.75|5545.15|5544.75|5544.15|5543.75|905
1722452920000|2024-07-31 19:08:40|5544.4|5544|5545.27|5544.87|5545.65|5545.25|5544.4|5544|477
1722452930000|2024-07-31 19:08:50|5545.4|5545|5544.15|5543.75|5545.4|5545|5543.9|5543.5|933
1722452940000|2024-07-31 19:09:00|5543.9|5543.5|5544.15|5543.75|5544.9|5544.5|5543.65|5543.25|740
1722452950000|2024-07-31 19:09:10|5544.65|5544.25|5542.9|5542.5|5544.65|5544.25|5542.65|5542.25|593
1722452960000|2024-07-31 19:09:20|5542.65|5542.25|5542.4|5542|5543.4|5543|5542.15|5541.75|506
1722452970000|2024-07-31 19:09:30|5542.65|5542.25|5541.15|5540.75|5542.65|5542.25|5541.15|5540.75|629
1722452980000|2024-07-31 19:09:40|5540.9|5540.5|5540.65|5540.25|5540.9|5540.5|5540.15|5539.75|1059
1722452990000|2024-07-31 19:09:50|5540.4|5540|5540.15|5539.75|5540.4|5540|5539.15|5538.75|607
1722453000000|2024-07-31 19:10:00|5540.4|5540|5540.15|5539.75|5540.65|5540.25|5539.4|5539|699
1722453010000|2024-07-31 19:10:10|5539.9|5539.5|5538.4|5538|5539.9|5539.5|5537.4|5537|1349
1722453020000|2024-07-31 19:10:20|5538.15|5537.75|5540.4|5540|5540.4|5540|5538.15|5537.75|970
1722453030000|2024-07-31 19:10:30|5539.9|5539.5|5540.15|5539.75|5540.15|5539.75|5538.9|5538.5|1088
1722453040000|2024-07-31 19:10:40|5540.4|5540|5542.4|5542|5542.65|5542.25|5540.27|5539.87|1180
1722453050000|2024-07-31 19:10:50|5542.65|5542.25|5543.4|5543|5543.4|5543|5542.4|5542|1447
1722453060000|2024-07-31 19:11:00|5542.9|5542.5|5543.65|5543.25|5544.9|5544.5|5542.65|5542.25|1166
1722453070000|2024-07-31 19:11:10|5543.9|5543.5|5543.77|5543.37|5543.9|5543.5|5542.65|5542.25|364
1722453080000|2024-07-31 19:11:20|5543.65|5543.25|5542.65|5542.25|5544.15|5543.75|5542.15|5541.75|568
1722453090000|2024-07-31 19:11:30|5542.9|5542.5|5540.9|5540.5|5543.65|5543.25|5540.65|5540.25|1303
1722453100000|2024-07-31 19:11:40|5541.15|5540.75|5540.65|5540.25|5541.65|5541.25|5540.52|5540.12|608
1722453110000|2024-07-31 19:11:50|5540.15|5539.75|5538.9|5538.5|5540.15|5539.75|5538.15|5537.75|1092
1722453120000|2024-07-31 19:12:00|5539.15|5538.75|5538.65|5538.25|5539.9|5539.5|5538.15|5537.75|612
1722453130000|2024-07-31 19:12:10|5538.9|5538.5|5537.9|5537.5|5538.9|5538.5|5537.4|5537|782
1722453140000|2024-07-31 19:12:20|5538.02|5537.62|5537.15|5536.75|5538.15|5537.75|5536.4|5536|912
1722453150000|2024-07-31 19:12:30|5537.4|5537|5538.15|5537.75|5539.15|5538.75|5536.9|5536.5|801
1722453160000|2024-07-31 19:12:40|5538.27|5537.87|5538.4|5538|5538.65|5538.25|5537.65|5537.25|386
1722453170000|2024-07-31 19:12:50|5538.65|5538.25|5539.65|5539.25|5539.9|5539.5|5538.4|5538|791
1722453180000|2024-07-31 19:13:00|5539.4|5539|5538.15|5537.75|5539.9|5539.5|5537.9|5537.5|718
1722453190000|2024-07-31 19:13:10|5537.65|5537.25|5538.15|5537.75|5538.65|5538.25|5537.65|5537.25|356
1722453200000|2024-07-31 19:13:20|5537.9|5537.5|5537.65|5537.25|5538.4|5538|5537.4|5537|573
1722453210000|2024-07-31 19:13:30|5537.4|5537|5539.65|5539.25|5539.65|5539.25|5537.4|5537|818
1722453220000|2024-07-31 19:13:40|5539.15|5538.75|5538.77|5538.37|5539.15|5538.75|5537.9|5537.5|312
1722453230000|2024-07-31 19:13:50|5538.65|5538.25|5539.15|5538.75|5539.65|5539.25|5538.65|5538.25|432
1722453240000|2024-07-31 19:14:00|5538.9|5538.5|5541.15|5540.75|5541.15|5540.75|5538.65|5538.25|825
1722453250000|2024-07-31 19:14:10|5541.02|5540.62|5540.9|5540.5|5541.77|5541.37|5540.9|5540.5|584
1722453260000|2024-07-31 19:14:20|5540.65|5540.25|5539.4|5539|5540.9|5540.5|5539.15|5538.75|371
1722453270000|2024-07-31 19:14:30|5539.15|5538.75|5538.27|5537.87|5539.15|5538.75|5537.9|5537.5|970
1722453280000|2024-07-31 19:14:40|5538.15|5537.75|5538.65|5538.25|5538.9|5538.5|5536.9|5536.5|937
1722453290000|2024-07-31 19:14:50|5538.77|5538.37|5538.52|5538.12|5539.9|5539.5|5538.15|5537.75|604
1722453300000|2024-07-31 19:15:00|5538.4|5538|5539.4|5539|5539.9|5539.5|5538.4|5538|703
1722453310000|2024-07-31 19:15:10|5539.15|5538.75|5540.15|5539.75|5540.65|5540.25|5539.15|5538.75|716
1722453320000|2024-07-31 19:15:20|5539.9|5539.5|5541.65|5541.25|5541.65|5541.25|5539.9|5539.5|647
1722453330000|2024-07-31 19:15:30|5541.4|5541|5541.15|5540.75|5541.52|5541.12|5540.4|5540|712
1722453340000|2024-07-31 19:15:40|5541.4|5541|5542.4|5542|5542.65|5542.25|5541.4|5541|650
1722453350000|2024-07-31 19:15:50|5542.15|5541.75|5542.4|5542|5542.65|5542.25|5541.9|5541.5|431
1722453360000|2024-07-31 19:16:00|5542.15|5541.75|5542.9|5542.5|5543.15|5542.75|5541.9|5541.5|729
1722453370000|2024-07-31 19:16:10|5542.4|5542|5544.65|5544.25|5544.65|5544.25|5542.4|5542|841
1722453380000|2024-07-31 19:16:20|5544.4|5544|5544.65|5544.25|5544.9|5544.5|5543.4|5543|649
1722453390000|2024-07-31 19:16:30|5544.4|5544|5544.65|5544.25|5545.15|5544.75|5543.9|5543.5|443
1722453400000|2024-07-31 19:16:40|5544.4|5544|5544.15|5543.75|5544.9|5544.5|5543.9|5543.5|397
1722453410000|2024-07-31 19:16:50|5543.9|5543.5|5543.9|5543.5|5545.15|5544.75|5543.65|5543.25|691
1722453420000|2024-07-31 19:17:00|5544.15|5543.75|5543.77|5543.37|5544.65|5544.25|5543.15|5542.75|524
1722453430000|2024-07-31 19:17:10|5544.15|5543.75|5543.65|5543.25|5544.15|5543.75|5543.15|5542.75|419
1722453440000|2024-07-31 19:17:20|5543.52|5543.12|5543.9|5543.5|5543.9|5543.5|5542.65|5542.25|452
1722453450000|2024-07-31 19:17:30|5543.65|5543.25|5544.65|5544.25|5544.9|5544.5|5543.65|5543.25|768
1722453460000|2024-07-31 19:17:40|5544.9|5544.5|5545.52|5545.12|5545.9|5545.5|5544.9|5544.5|604
1722453470000|2024-07-31 19:17:50|5545.4|5545|5545.9|5545.5|5546.4|5546|5545.4|5545|627
1722453480000|2024-07-31 19:18:00|5545.65|5545.25|5542.4|5542|5545.65|5545.25|5542.15|5541.75|2240
1722453490000|2024-07-31 19:18:10|5542.15|5541.75|5540.15|5539.75|5542.9|5542.5|5540.15|5539.75|1293
1722453500000|2024-07-31 19:18:20|5540.4|5540|5540.4|5540|5540.65|5540.25|5539.4|5539|1113
1722453510000|2024-07-31 19:18:30|5540.15|5539.75|5535.9|5535.5|5540.15|5539.75|5535.9|5535.5|2137
1722453520000|2024-07-31 19:18:40|5536.15|5535.75|5533.15|5532.75|5537.4|5537|5533.15|5532.75|2758
1722453530000|2024-07-31 19:18:50|5533.4|5533|5531.9|5531.5|5533.9|5533.5|5531.65|5531.25|1812
1722453540000|2024-07-31 19:19:00|5531.4|5531|5531.4|5531|5532.65|5532.25|5529.9|5529.5|2291
1722453550000|2024-07-31 19:19:10|5531.15|5530.75|5529.65|5529.25|5531.65|5531.25|5528.15|5527.75|1690
1722453560000|2024-07-31 19:19:20|5529.9|5529.5|5527.9|5527.5|5529.9|5529.5|5527.65|5527.25|1715
1722453570000|2024-07-31 19:19:30|5527.4|5527|5528.4|5528|5528.65|5528.25|5526.4|5526|2601
1722453580000|2024-07-31 19:19:40|5527.9|5527.5|5524.4|5524|5528.15|5527.75|5524.4|5524|2765
1722453590000|2024-07-31 19:19:50|5523.65|5523.25|5524.65|5524.25|5525.15|5524.75|5523.4|5523|2234
1722453600000|2024-07-31 19:20:00|5524.63|5524.23|5526.13|5525.73|5526.63|5526.23|5522.63|5522.23|2969
1722453610000|2024-07-31 19:20:10|5526.38|5525.98|5528.13|5527.73|5528.38|5527.98|5526.38|5525.98|1836
1722453620000|2024-07-31 19:20:20|5527.88|5527.48|5529.38|5528.98|5530.13|5529.73|5526.13|5525.73|1923
1722453630000|2024-07-31 19:20:30|5528.88|5528.48|5528.13|5527.73|5529.13|5528.73|5528.13|5527.73|2165
1722453640000|2024-07-31 19:20:40|5527.88|5527.48|5531.63|5531.23|5531.88|5531.48|5527.88|5527.48|1685
1722453650000|2024-07-31 19:20:50|5531.13|5530.73|5531.63|5531.23|5532.13|5531.73|5529.88|5529.48|1272
1722453660000|2024-07-31 19:21:00|5532.13|5531.73|5532.88|5532.48|5534.38|5533.98|5532.13|5531.73|2683
1722453670000|2024-07-31 19:21:10|5532.75|5532.35|5532.88|5532.48|5534.63|5534.23|5532.63|5532.23|1108
1722453680000|2024-07-31 19:21:20|5533.38|5532.98|5531.88|5531.48|5533.38|5532.98|5531.63|5531.23|1190
1722453690000|2024-07-31 19:21:30|5532.13|5531.73|5532.88|5532.48|5533.75|5533.35|5532.13|5531.73|920
1722453700000|2024-07-31 19:21:40|5532.63|5532.23|5532.13|5531.73|5533.38|5532.98|5531.88|5531.48|1059
1722453710000|2024-07-31 19:21:50|5531.88|5531.48|5533.13|5532.73|5533.13|5532.73|5531.88|5531.48|370
1722453720000|2024-07-31 19:22:00|5532.88|5532.48|5533.13|5532.73|5533.63|5533.23|5531.63|5531.23|1241
1722453730000|2024-07-31 19:22:10|5532.88|5532.48|5530.38|5529.98|5532.88|5532.48|5530.13|5529.73|1171
1722453740000|2024-07-31 19:22:20|5529.88|5529.48|5528.63|5528.23|5530.38|5529.98|5528.63|5528.23|970
1722453750000|2024-07-31 19:22:30|5528.88|5528.48|5527.88|5527.48|5529.13|5528.73|5527.63|5527.23|990
1722453760000|2024-07-31 19:22:40|5528|5527.6|5529.25|5528.85|5529.25|5528.85|5527.38|5526.98|616
1722453770000|2024-07-31 19:22:50|5529.13|5528.73|5530.13|5529.73|5530.38|5529.98|5529.13|5528.73|649
1722453780000|2024-07-31 19:23:00|5529.88|5529.48|5529.75|5529.35|5530.13|5529.73|5529.38|5528.98|957
1722453790000|2024-07-31 19:23:10|5529.88|5529.48|5527.63|5527.23|5529.88|5529.48|5527.63|5527.23|654
1722453800000|2024-07-31 19:23:20|5527.88|5527.48|5526.5|5526.1|5527.88|5527.48|5526.38|5525.98|717
1722453810000|2024-07-31 19:23:30|5526.38|5525.98|5527.63|5527.23|5527.63|5527.23|5525.88|5525.48|608
1722453820000|2024-07-31 19:23:40|5527.88|5527.48|5528.13|5527.73|5528.13|5527.73|5526.63|5526.23|748
1722453830000|2024-07-31 19:23:50|5528.38|5527.98|5527.88|5527.48|5528.63|5528.23|5527.38|5526.98|597
1722453840000|2024-07-31 19:24:00|5527.63|5527.23|5525.38|5524.98|5527.63|5527.23|5525.38|5524.98|1561
1722453850000|2024-07-31 19:24:10|5526.13|5525.73|5525.88|5525.48|5528.13|5527.73|5525.88|5525.48|1265
1722453860000|2024-07-31 19:24:20|5525.63|5525.23|5526.13|5525.73|5526.13|5525.73|5525.13|5524.73|1029
1722453870000|2024-07-31 19:24:30|5525.88|5525.48|5524.38|5523.98|5526.38|5525.98|5524.38|5523.98|1073
1722453880000|2024-07-31 19:24:40|5524.13|5523.73|5521.88|5521.48|5524.13|5523.73|5521.38|5520.98|1854
1722453890000|2024-07-31 19:24:50|5522.13|5521.73|5519.63|5519.23|5522.13|5521.73|5519.63|5519.23|1110
1722453900000|2024-07-31 19:25:00|5520.13|5519.73|5519.63|5519.23|5521.63|5521.23|5519.38|5518.98|1972
1722453910000|2024-07-31 19:25:10|5519.38|5518.98|5518.38|5517.98|5519.88|5519.48|5517.13|5516.73|1935
1722453920000|2024-07-31 19:25:20|5518.63|5518.23|5520.88|5520.48|5520.88|5520.48|5518.63|5518.23|1453
1722453930000|2024-07-31 19:25:30|5521.13|5520.73|5521.13|5520.73|5521.88|5521.48|5520.13|5519.73|1354
1722453940000|2024-07-31 19:25:40|5521.38|5520.98|5522.38|5521.98|5523.63|5523.23|5520.63|5520.23|1811
1722453950000|2024-07-31 19:25:50|5522.13|5521.73|5522.13|5521.73|5523.13|5522.73|5521.13|5520.73|1257
1722453960000|2024-07-31 19:26:00|5522.38|5521.98|5519.38|5518.98|5522.63|5522.23|5519.38|5518.98|1150
1722453970000|2024-07-31 19:26:10|5518.88|5518.48|5520.13|5519.73|5521.38|5520.98|5518.88|5518.48|967
1722453980000|2024-07-31 19:26:20|5520.38|5519.98|5519.38|5518.98|5520.88|5520.48|5519.13|5518.73|1711
1722453990000|2024-07-31 19:26:30|5519.63|5519.23|5523.38|5522.98|5523.38|5522.98|5518.88|5518.48|1474
1722454000000|2024-07-31 19:26:40|5523.5|5523.1|5522.38|5521.98|5523.5|5523.1|5520.88|5520.48|1350
1722454010000|2024-07-31 19:26:50|5522.13|5521.73|5521.88|5521.48|5522.38|5521.98|5520.13|5519.73|956
1722454020000|2024-07-31 19:27:00|5522.38|5521.98|5519.13|5518.73|5522.63|5522.23|5519.13|5518.73|1317
1722454030000|2024-07-31 19:27:10|5519.25|5518.85|5518.63|5518.23|5519.25|5518.85|5518.13|5517.73|1496
1722454040000|2024-07-31 19:27:20|5518.13|5517.73|5516.38|5515.98|5518.13|5517.73|5515.88|5515.48|2172
1722454050000|2024-07-31 19:27:30|5516.13|5515.73|5516.38|5515.98|5516.38|5515.98|5515.13|5514.73|926
1722454060000|2024-07-31 19:27:40|5516.63|5516.23|5514.13|5513.73|5516.63|5516.23|5513.88|5513.48|1427
1722454070000|2024-07-31 19:27:50|5513.88|5513.48|5514.38|5513.98|5514.63|5514.23|5512.88|5512.48|1662
1722454080000|2024-07-31 19:28:00|5514.88|5514.48|5514.88|5514.48|5516.13|5515.73|5514.13|5513.73|1439
1722454090000|2024-07-31 19:28:10|5514.38|5513.98|5513.13|5512.73|5515.13|5514.73|5512.13|5511.73|2233
1722454100000|2024-07-31 19:28:20|5513.38|5512.98|5510.63|5510.23|5513.63|5513.23|5510.63|5510.23|1725
1722454110000|2024-07-31 19:28:30|5510.88|5510.48|5511.38|5510.98|5511.88|5511.48|5510.63|5510.23|1642
1722454120000|2024-07-31 19:28:40|5511.13|5510.73|5511.13|5510.73|5511.13|5510.73|5509.63|5509.23|2150
1722454130000|2024-07-31 19:28:50|5511.5|5511.1|5512.38|5511.98|5512.38|5511.98|5510.88|5510.48|1356
1722454140000|2024-07-31 19:29:00|5512.63|5512.23|5513.88|5513.48|5514.13|5513.73|5512.13|5511.73|2422
1722454150000|2024-07-31 19:29:10|5513.38|5512.98|5516.13|5515.73|5516.13|5515.73|5513.38|5512.98|1900
1722454160000|2024-07-31 19:29:20|5515.88|5515.48|5514.63|5514.23|5515.88|5515.48|5514.38|5513.98|1091
1722454170000|2024-07-31 19:29:30|5515.13|5514.73|5515.38|5514.98|5516.38|5515.98|5514.88|5514.48|1308
1722454180000|2024-07-31 19:29:40|5514.13|5513.73|5514.38|5513.98|5514.88|5514.48|5513.63|5513.23|1473
1722454190000|2024-07-31 19:29:50|5514.63|5514.23|5513.88|5513.48|5514.75|5514.35|5513.38|5512.98|794
1722454200000|2024-07-31 19:30:00|5513.63|5513.23|5510.13|5509.73|5514.13|5513.73|5510.13|5509.73|2704
1722454210000|2024-07-31 19:30:10|5510.38|5509.98|5514.38|5513.98|5514.88|5514.48|5510.38|5509.98|2460
1722454220000|2024-07-31 19:30:20|5514.13|5513.73|5514.63|5514.23|5514.63|5514.23|5513.63|5513.23|991
1722454230000|2024-07-31 19:30:30|5515.63|5515.23|5513.13|5512.73|5515.88|5515.48|5513.13|5512.73|1483
1722454240000|2024-07-31 19:30:40|5512.88|5512.48|5512.63|5512.23|5513.38|5512.98|5512.13|5511.73|1227
1722454250000|2024-07-31 19:30:50|5512.38|5511.98|5511.63|5511.23|5512.63|5512.23|5510.63|5510.23|1785
1722454260000|2024-07-31 19:31:00|5511.38|5510.98|5511.88|5511.48|5512.13|5511.73|5510.13|5509.73|1268
1722454270000|2024-07-31 19:31:10|5512.13|5511.73|5512.13|5511.73|5513.13|5512.73|5511.25|5510.85|1136
1722454280000|2024-07-31 19:31:20|5511.88|5511.48|5512.13|5511.73|5513.13|5512.73|5511.13|5510.73|1044
1722454290000|2024-07-31 19:31:30|5511.88|5511.48|5511.88|5511.48|5512.13|5511.73|5511.13|5510.73|891
1722454300000|2024-07-31 19:31:40|5512|5511.6|5511.63|5511.23|5512.13|5511.73|5511.38|5510.98|628
1722454310000|2024-07-31 19:31:50|5512.13|5511.73|5511.38|5510.98|5512.88|5512.48|5511|5510.6|1059
1722454320000|2024-07-31 19:32:00|5512.13|5511.73|5514.38|5513.98|5514.63|5514.23|5512.13|5511.73|1762
1722454330000|2024-07-31 19:32:10|5514.13|5513.73|5512.88|5512.48|5514.88|5514.48|5512.63|5512.23|794
1722454340000|2024-07-31 19:32:20|5513|5512.6|5514.38|5513.98|5515.75|5515.35|5513|5512.6|924
1722454350000|2024-07-31 19:32:30|5514.88|5514.48|5517.13|5516.73|5517.13|5516.73|5514.38|5513.98|1355
1722454360000|2024-07-31 19:32:40|5516.88|5516.48|5519.63|5519.23|5519.88|5519.48|5516.63|5516.23|1779
1722454370000|2024-07-31 19:32:50|5519.88|5519.48|5520.38|5519.98|5521.38|5520.98|5519.63|5519.23|2157
1722454380000|2024-07-31 19:33:00|5519.63|5519.23|5521.88|5521.48|5522.63|5522.23|5519.63|5519.23|1616
1722454390000|2024-07-31 19:33:10|5522.13|5521.73|5520.63|5520.23|5522.38|5521.98|5520.13|5519.73|1356
1722454400000|2024-07-31 19:33:20|5520.38|5519.98|5520|5519.6|5520.63|5520.23|5519.63|5519.23|642
1722454410000|2024-07-31 19:33:30|5519.88|5519.48|5517.88|5517.48|5519.88|5519.48|5517.88|5517.48|952
1722454420000|2024-07-31 19:33:40|5518.13|5517.73|5516.63|5516.23|5519.13|5518.73|5516.63|5516.23|981
1722454430000|2024-07-31 19:33:50|5516.88|5516.48|5516.13|5515.73|5517.13|5516.73|5515.88|5515.48|787
1722454440000|2024-07-31 19:34:00|5516.38|5515.98|5519.38|5518.98|5519.5|5519.1|5516|5515.6|1032
1722454450000|2024-07-31 19:34:10|5519.63|5519.23|5520.63|5520.23|5520.63|5520.23|5519.13|5518.73|815
1722454460000|2024-07-31 19:34:20|5520.88|5520.48|5520.63|5520.23|5521.63|5521.23|5520.63|5520.23|787
1722454470000|2024-07-31 19:34:30|5520.88|5520.48|5521.63|5521.23|5522.13|5521.73|5520.63|5520.23|801
1722454480000|2024-07-31 19:34:40|5521.5|5521.1|5521.88|5521.48|5522.63|5522.23|5521.5|5521.1|879
1722454490000|2024-07-31 19:34:50|5521.63|5521.23|5520.13|5519.73|5521.88|5521.48|5520.13|5519.73|882
1722454500000|2024-07-31 19:35:00|5519.88|5519.48|5522.38|5521.98|5522.63|5522.23|5519.63|5519.23|1078
1722454510000|2024-07-31 19:35:10|5522.5|5522.1|5522.63|5522.23|5525.13|5524.73|5522.13|5521.73|2231
1722454520000|2024-07-31 19:35:20|5522.88|5522.48|5525.88|5525.48|5526.38|5525.98|5522.88|5522.48|1179
1722454530000|2024-07-31 19:35:30|5526.13|5525.73|5525.75|5525.35|5526.63|5526.23|5525.63|5525.23|970
1722454540000|2024-07-31 19:35:40|5525.88|5525.48|5527.63|5527.23|5527.63|5527.23|5525.63|5525.23|1119
1722454550000|2024-07-31 19:35:50|5527.38|5526.98|5527.38|5526.98|5528.38|5527.98|5527.13|5526.73|712
1722454560000|2024-07-31 19:36:00|5527.13|5526.73|5530.13|5529.73|5530.13|5529.73|5527.13|5526.73|1083
1722454570000|2024-07-31 19:36:10|5530.38|5529.98|5527|5526.6|5530.38|5529.98|5526.88|5526.48|1063
1722454580000|2024-07-31 19:36:20|5526.88|5526.48|5527.13|5526.73|5527.13|5526.73|5526.13|5525.73|994
1722454590000|2024-07-31 19:36:30|5527.38|5526.98|5523.63|5523.23|5527.38|5526.98|5523.63|5523.23|1992
1722454600000|2024-07-31 19:36:40|5523.88|5523.48|5523.13|5522.73|5523.88|5523.48|5522.63|5522.23|944
1722454610000|2024-07-31 19:36:50|5522.88|5522.48|5522.13|5521.73|5523.63|5523.23|5521.88|5521.48|1038
1722454620000|2024-07-31 19:37:00|5521.88|5521.48|5520.13|5519.73|5523.38|5522.98|5520.13|5519.73|1142
1722454630000|2024-07-31 19:37:10|5520.63|5520.23|5522.13|5521.73|5522.63|5522.23|5520.38|5519.98|793
1722454640000|2024-07-31 19:37:20|5522.38|5521.98|5524.13|5523.73|5524.38|5523.98|5522.13|5521.73|655
1722454650000|2024-07-31 19:37:30|5524.38|5523.98|5526.13|5525.73|5526.13|5525.73|5524.13|5523.73|617
1722454660000|2024-07-31 19:37:40|5525.88|5525.48|5524.63|5524.23|5525.88|5525.48|5524.63|5524.23|766
1722454670000|2024-07-31 19:37:50|5524.38|5523.98|5522.38|5521.98|5524.38|5523.98|5522.13|5521.73|1094
1722454680000|2024-07-31 19:38:00|5522.88|5522.48|5522.63|5522.23|5524.38|5523.98|5522.25|5521.85|1055
1722454690000|2024-07-31 19:38:10|5522.38|5521.98|5523.38|5522.98|5523.75|5523.35|5522.38|5521.98|466
1722454700000|2024-07-31 19:38:20|5522.88|5522.48|5522.38|5521.98|5523.63|5523.23|5522.13|5521.73|689
1722454710000|2024-07-31 19:38:30|5522.63|5522.23|5520.63|5520.23|5522.75|5522.35|5520.13|5519.73|1009
1722454720000|2024-07-31 19:38:40|5521.38|5520.98|5523.13|5522.73|5523.13|5522.73|5521.13|5520.73|496
1722454730000|2024-07-31 19:38:50|5523.38|5522.98|5523.13|5522.73|5523.63|5523.23|5522.38|5521.98|441
1722454740000|2024-07-31 19:39:00|5523|5522.6|5524.38|5523.98|5524.75|5524.35|5522.63|5522.23|836
1722454750000|2024-07-31 19:39:10|5524.63|5524.23|5527.13|5526.73|5527.13|5526.73|5524.5|5524.1|921
1722454760000|2024-07-31 19:39:20|5526.88|5526.48|5524.88|5524.48|5526.88|5526.48|5524.88|5524.48|1152
1722454770000|2024-07-31 19:39:30|5525.13|5524.73|5524.13|5523.73|5525.13|5524.73|5523.88|5523.48|455
1722454780000|2024-07-31 19:39:40|5524.38|5523.98|5523.88|5523.48|5524.88|5524.48|5523.63|5523.23|545
1722454790000|2024-07-31 19:39:50|5524.13|5523.73|5525.38|5524.98|5525.88|5525.48|5523.88|5523.48|660
1722454800000|2024-07-31 19:40:00|5525.5|5525.1|5526.13|5525.73|5526.38|5525.98|5524.63|5524.23|810
1722454810000|2024-07-31 19:40:10|5526.38|5525.98|5527.38|5526.98|5527.88|5527.48|5525.88|5525.48|764
1722454820000|2024-07-31 19:40:20|5527.25|5526.85|5526.88|5526.48|5527.63|5527.23|5526.13|5525.73|847
1722454830000|2024-07-31 19:40:30|5527.38|5526.98|5528.13|5527.73|5528.38|5527.98|5527.38|5526.98|629
1722454840000|2024-07-31 19:40:40|5528.38|5527.98|5530.88|5530.48|5530.88|5530.48|5527.63|5527.23|1467
1722454850000|2024-07-31 19:40:50|5530.75|5530.35|5530.13|5529.73|5530.75|5530.35|5528.88|5528.48|1108
1722454860000|2024-07-31 19:41:00|5530.38|5529.98|5531.88|5531.48|5532.38|5531.98|5530.38|5529.98|1479
1722454870000|2024-07-31 19:41:10|5532.13|5531.73|5532.13|5531.73|5532.13|5531.73|5531.13|5530.73|942
1722454880000|2024-07-31 19:41:20|5532.38|5531.98|5532.13|5531.73|5532.38|5531.98|5531.13|5530.73|705
1722454890000|2024-07-31 19:41:30|5532.38|5531.98|5530.88|5530.48|5532.88|5532.48|5530.25|5529.85|952
1722454900000|2024-07-31 19:41:40|5530.75|5530.35|5529.63|5529.23|5531.13|5530.73|5529.63|5529.23|1129
1722454910000|2024-07-31 19:41:50|5529.13|5528.73|5528.5|5528.1|5529.13|5528.73|5528.13|5527.73|1282
1722454920000|2024-07-31 19:42:00|5528.88|5528.48|5527.38|5526.98|5529.38|5528.98|5526.88|5526.48|1213
1722454930000|2024-07-31 19:42:10|5527.88|5527.48|5528.63|5528.23|5529.38|5528.98|5527.63|5527.23|737
1722454940000|2024-07-31 19:42:20|5528.38|5527.98|5530.63|5530.23|5530.63|5530.23|5528.13|5527.73|782
1722454950000|2024-07-31 19:42:30|5530.88|5530.48|5529.63|5529.23|5530.88|5530.48|5529.38|5528.98|845
1722454960000|2024-07-31 19:42:40|5529.38|5528.98|5529.63|5529.23|5529.63|5529.23|5528.5|5528.1|506
1722454970000|2024-07-31 19:42:50|5529.88|5529.48|5531.88|5531.48|5532.13|5531.73|5529.88|5529.48|1197
1722454980000|2024-07-31 19:43:00|5531.38|5530.98|5531.63|5531.23|5532.13|5531.73|5531.25|5530.85|847
1722454990000|2024-07-31 19:43:10|5531.88|5531.48|5533.38|5532.98|5534.13|5533.73|5531.25|5530.85|1206
1722455000000|2024-07-31 19:43:20|5533.63|5533.23|5534.88|5534.48|5534.88|5534.48|5533.63|5533.23|835
1722455010000|2024-07-31 19:43:30|5535.13|5534.73|5535.63|5535.23|5536.38|5535.98|5534.88|5534.48|1324
1722455020000|2024-07-31 19:43:40|5535.38|5534.98|5535.88|5535.48|5536.13|5535.73|5534.88|5534.48|831
1722455030000|2024-07-31 19:43:50|5536.13|5535.73|5535.75|5535.35|5536.38|5535.98|5535.38|5534.98|943
1722455040000|2024-07-31 19:44:00|5535.63|5535.23|5536.63|5536.23|5537.63|5537.23|5535.63|5535.23|1013
1722455050000|2024-07-31 19:44:10|5536.13|5535.73|5536.13|5535.73|5536.38|5535.98|5534.63|5534.23|1126
1722455060000|2024-07-31 19:44:20|5535.88|5535.48|5536.5|5536.1|5536.63|5536.23|5535.63|5535.23|710
1722455070000|2024-07-31 19:44:30|5536.63|5536.23|5537.38|5536.98|5537.63|5537.23|5535.88|5535.48|819
1722455080000|2024-07-31 19:44:40|5537.25|5536.85|5538.88|5538.48|5538.88|5538.48|5537.13|5536.73|645
1722455090000|2024-07-31 19:44:50|5538.75|5538.35|5537.13|5536.73|5539.63|5539.23|5537.13|5536.73|1229
1722455100000|2024-07-31 19:45:00|5536.88|5536.48|5539.88|5539.48|5540.13|5539.73|5536.63|5536.23|1240
1722455110000|2024-07-31 19:45:10|5540.13|5539.73|5536.38|5535.98|5540.13|5539.73|5536.38|5535.98|1464
1722455120000|2024-07-31 19:45:20|5536.88|5536.48|5537.38|5536.98|5537.88|5537.48|5536.13|5535.73|1200
1722455130000|2024-07-31 19:45:30|5537.5|5537.1|5533.88|5533.48|5537.88|5537.48|5533.88|5533.48|1100
1722455140000|2024-07-31 19:45:40|5534.38|5533.98|5535.88|5535.48|5536.13|5535.73|5533.88|5533.48|1186
1722455150000|2024-07-31 19:45:50|5536.13|5535.73|5537.38|5536.98|5537.5|5537.1|5536.13|5535.73|605
1722455160000|2024-07-31 19:46:00|5537.63|5537.23|5537.63|5537.23|5538.13|5537.73|5537.13|5536.73|909
1722455170000|2024-07-31 19:46:10|5537.88|5537.48|5538.13|5537.73|5538.63|5538.23|5537.25|5536.85|688
1722455180000|2024-07-31 19:46:20|5537.63|5537.23|5536.13|5535.73|5537.63|5537.23|5536.13|5535.73|639
1722455190000|2024-07-31 19:46:30|5536.38|5535.98|5537.88|5537.48|5538.5|5538.1|5536.38|5535.98|927
1722455200000|2024-07-31 19:46:40|5538.13|5537.73|5537.63|5537.23|5538.13|5537.73|5537.38|5536.98|545
1722455210000|2024-07-31 19:46:50|5537.88|5537.48|5535.88|5535.48|5537.88|5537.48|5535.13|5534.73|1144
1722455220000|2024-07-31 19:47:00|5536|5535.6|5536.5|5536.1|5537.38|5536.98|5535.63|5535.23|713
1722455230000|2024-07-31 19:47:10|5536.38|5535.98|5533.88|5533.48|5536.38|5535.98|5533.13|5532.73|1497
1722455240000|2024-07-31 19:47:20|5533.63|5533.23|5533.38|5532.98|5533.63|5533.23|5532.63|5532.23|924
1722455250000|2024-07-31 19:47:30|5533.13|5532.73|5530.88|5530.48|5533.13|5532.73|5529.88|5529.48|1476
1722455260000|2024-07-31 19:47:40|5531.13|5530.73|5529.38|5528.98|5531.75|5531.35|5528.38|5527.98|1442
1722455270000|2024-07-31 19:47:50|5529.13|5528.73|5528.88|5528.48|5529.63|5529.23|5528.63|5528.23|720
1722455280000|2024-07-31 19:48:00|5529.13|5528.73|5526.38|5525.98|5529.88|5529.48|5526.38|5525.98|1699
1722455290000|2024-07-31 19:48:10|5526.63|5526.23|5527.13|5526.73|5527.13|5526.73|5525.88|5525.48|1276
1722455300000|2024-07-31 19:48:20|5527.38|5526.98|5528.38|5527.98|5528.38|5527.98|5526.38|5525.98|1410
1722455310000|2024-07-31 19:48:30|5528.88|5528.48|5527.38|5526.98|5529.63|5529.23|5527.38|5526.98|1201
1722455320000|2024-07-31 19:48:40|5527.63|5527.23|5528.88|5528.48|5529.38|5528.98|5526.25|5525.85|1312
1722455330000|2024-07-31 19:48:50|5529.13|5528.73|5528.13|5527.73|5529.38|5528.98|5528|5527.6|703
1722455340000|2024-07-31 19:49:00|5527.88|5527.48|5528.38|5527.98|5528.63|5528.23|5527.25|5526.85|972
1722455350000|2024-07-31 19:49:10|5528.63|5528.23|5529.63|5529.23|5529.88|5529.48|5528.13|5527.73|835
1722455360000|2024-07-31 19:49:20|5530.13|5529.73|5529.75|5529.35|5531.13|5530.73|5529.63|5529.23|788
1722455370000|2024-07-31 19:49:30|5529.88|5529.48|5529.13|5528.73|5529.88|5529.48|5527.63|5527.23|1041
1722455380000|2024-07-31 19:49:40|5529.25|5528.85|5529.63|5529.23|5529.88|5529.48|5529.13|5528.73|422
1722455390000|2024-07-31 19:49:50|5529.75|5529.35|5530.75|5530.35|5531.13|5530.73|5529.75|5529.35|661
1722455400000|2024-07-31 19:50:00|5530.13|5529.73|5533.13|5532.73|5533.13|5532.73|5528.63|5528.23|2800
1722455410000|2024-07-31 19:50:10|5532.75|5532.35|5531.13|5530.73|5533.63|5533.23|5530.38|5529.98|1523
1722455420000|2024-07-31 19:50:20|5531.63|5531.23|5534.38|5533.98|5534.63|5534.23|5531.63|5531.23|2082
1722455430000|2024-07-31 19:50:30|5534.63|5534.23|5535.13|5534.73|5535.38|5534.98|5534.13|5533.73|1646
1722455440000|2024-07-31 19:50:40|5534.88|5534.48|5535.13|5534.73|5535.13|5534.73|5532.63|5532.23|1608
1722455450000|2024-07-31 19:50:50|5535.38|5534.98|5533.88|5533.48|5535.38|5534.98|5533.63|5533.23|1453
1722455460000|2024-07-31 19:51:00|5534.38|5533.98|5536.38|5535.98|5537.13|5536.73|5533.38|5532.98|1720
1722455470000|2024-07-31 19:51:10|5536.13|5535.73|5530.88|5530.48|5536.25|5535.85|5530.63|5530.23|1811
1722455480000|2024-07-31 19:51:20|5530.38|5529.98|5528.88|5528.48|5531.38|5530.98|5528.88|5528.48|1396
1722455490000|2024-07-31 19:51:30|5528.63|5528.23|5526.38|5525.98|5528.63|5528.23|5525.88|5525.48|1469
1722455500000|2024-07-31 19:51:40|5526.13|5525.73|5523.63|5523.23|5526.13|5525.73|5523.13|5522.73|1791
1722455510000|2024-07-31 19:51:50|5523.38|5522.98|5521.63|5521.23|5523.88|5523.48|5521.63|5521.23|1386
1722455520000|2024-07-31 19:52:00|5522.63|5522.23|5522.88|5522.48|5524.88|5524.48|5522.38|5521.98|2145
1722455530000|2024-07-31 19:52:10|5523.13|5522.73|5519.5|5519.1|5523.88|5523.48|5519.5|5519.1|2046
1722455540000|2024-07-31 19:52:20|5519.38|5518.98|5518.38|5517.98|5520.38|5519.98|5518.38|5517.98|1353
1722455550000|2024-07-31 19:52:30|5518.63|5518.23|5518.13|5517.73|5518.88|5518.48|5517.88|5517.48|1156
1722455560000|2024-07-31 19:52:40|5518.38|5517.98|5517.13|5516.73|5518.38|5517.98|5515.88|5515.48|1491
1722455570000|2024-07-31 19:52:50|5517.38|5516.98|5517.13|5516.73|5518|5517.6|5516.88|5516.48|1312
1722455580000|2024-07-31 19:53:00|5516.88|5516.48|5515.13|5514.73|5517.88|5517.48|5515.13|5514.73|2864
1722455590000|2024-07-31 19:53:10|5514.88|5514.48|5515.88|5515.48|5516.63|5516.23|5514.63|5514.23|1461
1722455600000|2024-07-31 19:53:20|5515.75|5515.35|5516.38|5515.98|5516.38|5515.98|5514.88|5514.48|1415
1722455610000|2024-07-31 19:53:30|5515.88|5515.48|5514.88|5514.48|5516.38|5515.98|5514.63|5514.23|1686
1722455620000|2024-07-31 19:53:40|5515.63|5515.23|5518.38|5517.98|5518.88|5518.48|5515.63|5515.23|1607
1722455630000|2024-07-31 19:53:50|5517.75|5517.35|5516.88|5516.48|5518.88|5518.48|5516.13|5515.73|1453
1722455640000|2024-07-31 19:54:00|5516.38|5515.98|5515.38|5514.98|5516.88|5516.48|5514.88|5514.48|1436
1722455650000|2024-07-31 19:54:10|5515.88|5515.48|5520.63|5520.23|5520.63|5520.23|5515.88|5515.48|2501
1722455660000|2024-07-31 19:54:20|5520.13|5519.73|5519.38|5518.98|5520.13|5519.73|5518.63|5518.23|2059
1722455670000|2024-07-31 19:54:30|5519.63|5519.23|5520.63|5520.23|5521.63|5521.23|5519.63|5519.23|1928
1722455680000|2024-07-31 19:54:40|5522.63|5522.23|5525.13|5524.73|5525.63|5525.23|5522.63|5522.23|3882
1722455690000|2024-07-31 19:54:50|5525.38|5524.98|5525.88|5525.48|5526.63|5526.23|5525.13|5524.73|1964
1722455700000|2024-07-31 19:55:00|5526.13|5525.73|5527.38|5526.98|5529.13|5528.73|5526.13|5525.73|4483
1722455710000|2024-07-31 19:55:10|5527.13|5526.73|5525.88|5525.48|5528.88|5528.48|5525.13|5524.73|2358
1722455720000|2024-07-31 19:55:20|5525.38|5524.98|5524.13|5523.73|5526.13|5525.73|5524.13|5523.73|1802
1722455730000|2024-07-31 19:55:30|5524.38|5523.98|5524.88|5524.48|5526.63|5526.23|5523.88|5523.48|2023
1722455740000|2024-07-31 19:55:40|5525.38|5524.98|5527.63|5527.23|5527.88|5527.48|5525.38|5524.98|1575
1722455750000|2024-07-31 19:55:50|5527.38|5526.98|5527.38|5526.98|5528.63|5528.23|5527.13|5526.73|1449
1722455760000|2024-07-31 19:56:00|5526.88|5526.48|5526.63|5526.23|5527.13|5526.73|5524.63|5524.23|2165
1722455770000|2024-07-31 19:56:10|5526.88|5526.48|5529.25|5528.85|5529.63|5529.23|5526.63|5526.23|1600
1722455780000|2024-07-31 19:56:20|5529.38|5528.98|5528.88|5528.48|5529.75|5529.35|5528.5|5528.1|1233
1722455790000|2024-07-31 19:56:30|5529.13|5528.73|5528.13|5527.73|5529.38|5528.98|5527|5526.6|1419
1722455800000|2024-07-31 19:56:40|5528.38|5527.98|5525.88|5525.48|5528.38|5527.98|5525.63|5525.23|1427
1722455810000|2024-07-31 19:56:50|5525.63|5525.23|5522.88|5522.48|5525.63|5525.23|5522.88|5522.48|1540
1722455820000|2024-07-31 19:57:00|5523.13|5522.73|5522.13|5521.73|5523.75|5523.35|5521.63|5521.23|2139
1722455830000|2024-07-31 19:57:10|5522.5|5522.1|5521.13|5520.73|5523.13|5522.73|5521.13|5520.73|1632
1722455840000|2024-07-31 19:57:20|5520.88|5520.48|5522.63|5522.23|5522.63|5522.23|5519.63|5519.23|1853
1722455850000|2024-07-31 19:57:30|5522.25|5521.85|5523.88|5523.48|5524.38|5523.98|5521.63|5521.23|1727
1722455860000|2024-07-31 19:57:40|5524.13|5523.73|5522.13|5521.73|5524.38|5523.98|5521.5|5521.1|1493
1722455870000|2024-07-31 19:57:50|5521.88|5521.48|5521.88|5521.48|5523.13|5522.73|5521.63|5521.23|1564
1722455880000|2024-07-31 19:58:00|5522.38|5521.98|5521.38|5520.98|5523.63|5523.23|5521.38|5520.98|2505
1722455890000|2024-07-31 19:58:10|5521.13|5520.73|5520.63|5520.23|5521.38|5520.98|5519.88|5519.48|2803
1722455900000|2024-07-31 19:58:20|5520.38|5519.98|5521.63|5521.23|5522.63|5522.23|5520.38|5519.98|1769
1722455910000|2024-07-31 19:58:30|5521.38|5520.98|5523.38|5522.98|5523.38|5522.98|5521.38|5520.98|1853
1722455920000|2024-07-31 19:58:40|5523.13|5522.73|5522.88|5522.48|5523.38|5522.98|5522.63|5522.23|1497
1722455930000|2024-07-31 19:58:50|5523.13|5522.73|5523.88|5523.48|5524.88|5524.48|5521.88|5521.48|3239
1722455940000|2024-07-31 19:59:00|5524.13|5523.73|5525.88|5525.48|5525.88|5525.48|5523.63|5523.23|4858
1722455950000|2024-07-31 19:59:10|5525.63|5525.23|5524.63|5524.23|5525.88|5525.48|5524.38|5523.98|3653
1722455960000|2024-07-31 19:59:20|5524.38|5523.98|5523.63|5523.23|5525.38|5524.98|5522.38|5521.98|4665
1722455970000|2024-07-31 19:59:30|5524.13|5523.73|5525.13|5524.73|5525.38|5524.98|5523.63|5523.23|5433
1722455980000|2024-07-31 19:59:40|5524.88|5524.48|5522.88|5522.48|5524.88|5524.48|5521.88|5521.48|10029
1722455990000|2024-07-31 19:59:50|5522.63|5522.23|5520.63|5520.23|5523.13|5522.73|5520.13|5519.73|32620
1722456000000|2024-07-31 20:00:00|5520.41|5520.01|5523.26|5522.66|5524.76|5524.16|5520.13|5519.53|23892
1722456010000|2024-07-31 20:00:10|5523.01|5522.41|5524.26|5523.66|5524.63|5524.03|5522.76|5522.16|3325
1722456020000|2024-07-31 20:00:20|5524.51|5523.91|5525.26|5524.66|5525.76|5525.16|5524.01|5523.41|2247
1722456030000|2024-07-31 20:00:30|5524.88|5524.28|5528.13|5527.53|5528.13|5527.53|5524.76|5524.16|2173
1722456040000|2024-07-31 20:00:40|5527.76|5527.16|5528.38|5527.78|5529.01|5528.41|5527.01|5526.41|1886
1722456050000|2024-07-31 20:00:50|5528.76|5528.16|5530.01|5529.41|5530.26|5529.66|5528.76|5528.16|1776
1722456060000|2024-07-31 20:01:00|5530.51|5529.91|5526.88|5526.28|5530.76|5530.16|5526.88|5526.28|3494
1722456070000|2024-07-31 20:01:10|5526.76|5526.16|5529.88|5529.28|5530.88|5530.28|5526.76|5526.16|1788
1722456080000|2024-07-31 20:01:20|5529.76|5529.16|5531.51|5530.91|5531.51|5530.91|5529.38|5528.78|1636
1722456090000|2024-07-31 20:01:30|5531.63|5531.03|5531.63|5531.03|5533.01|5532.41|5531.38|5530.78|921
1722456100000|2024-07-31 20:01:40|5531.51|5530.91|5529.88|5529.28|5531.76|5531.16|5529.88|5529.28|560
1722456110000|2024-07-31 20:01:50|5530.01|5529.41|5529.76|5529.16|5530.26|5529.66|5529.13|5528.53|594
1722456120000|2024-07-31 20:02:00|5529.63|5529.03|5530.38|5529.78|5530.51|5529.91|5529.51|5528.91|478
1722456130000|2024-07-31 20:02:10|5530.26|5529.66|5529.13|5528.53|5530.26|5529.66|5528.38|5527.78|606
1722456140000|2024-07-31 20:02:20|5529.01|5528.41|5529.13|5528.53|5529.51|5528.91|5528.76|5528.16|483
1722456150000|2024-07-31 20:02:30|5529.01|5528.41|5529.51|5528.91|5530.26|5529.66|5528.26|5527.66|817
1722456160000|2024-07-31 20:02:40|5530.01|5529.41|5531.76|5531.16|5531.76|5531.16|5529.88|5529.28|499
1722456170000|2024-07-31 20:02:50|5531.63|5531.03|5534.51|5533.91|5534.51|5533.91|5531.63|5531.03|909
1722456180000|2024-07-31 20:03:00|5534.38|5533.78|5531.63|5531.03|5534.38|5533.78|5531.63|5531.03|355
1722456190000|2024-07-31 20:03:10|5531.51|5530.91|5532.26|5531.66|5532.51|5531.91|5531.26|5530.66|389
1722456200000|2024-07-31 20:03:20|5532.51|5531.91|5531.88|5531.28|5532.63|5532.03|5531.76|5531.16|368
1722456210000|2024-07-31 20:03:30|5532.26|5531.66|5532.51|5531.91|5532.63|5532.03|5531.88|5531.28|218
1722456220000|2024-07-31 20:03:40|5532.76|5532.16|5533.26|5532.66|5533.88|5533.28|5532.63|5532.03|381
1722456230000|2024-07-31 20:03:50|5533.38|5532.78|5532.63|5532.03|5534.01|5533.41|5532.51|5531.91|413
1722456240000|2024-07-31 20:04:00|5532.51|5531.91|5531.26|5530.66|5532.51|5531.91|5531.26|5530.66|258
1722456250000|2024-07-31 20:04:10|5531.38|5530.78|5530.26|5529.66|5531.38|5530.78|5529.88|5529.28|388
1722456260000|2024-07-31 20:04:20|5530.51|5529.91|5529.26|5528.66|5530.51|5529.91|5529.01|5528.41|398
1722456270000|2024-07-31 20:04:30|5529.88|5529.28|5531.26|5530.66|5531.51|5530.91|5529.76|5529.16|381
1722456280000|2024-07-31 20:04:40|5531.01|5530.41|5530.38|5529.78|5532.26|5531.66|5530.38|5529.78|505
1722456290000|2024-07-31 20:04:50|5530.51|5529.91|5529.88|5529.28|5530.63|5530.03|5529.38|5528.78|446
1722456300000|2024-07-31 20:05:00|5530.01|5529.41|5543.38|5542.78|5544.63|5544.03|5529.88|5529.28|3155
1722456310000|2024-07-31 20:05:10|5543.76|5543.16|5540.01|5539.41|5544.76|5544.16|5539.63|5539.03|2752
1722456320000|2024-07-31 20:05:20|5540.13|5539.53|5542.88|5542.28|5543.38|5542.78|5538.76|5538.16|1367
1722456330000|2024-07-31 20:05:30|5543.01|5542.41|5544.01|5543.41|5545.63|5545.03|5542.88|5542.28|796
1722456340000|2024-07-31 20:05:40|5543.63|5543.03|5546.01|5545.41|5546.13|5545.53|5543.13|5542.53|1016
1722456350000|2024-07-31 20:05:50|5545.88|5545.28|5543.63|5543.03|5545.88|5545.28|5542.51|5541.91|734
1722456360000|2024-07-31 20:06:00|5543.38|5542.78|5543.63|5543.03|5545.13|5544.53|5543.13|5542.53|711
1722456370000|2024-07-31 20:06:10|5543.51|5542.91|5542.38|5541.78|5543.51|5542.91|5541.76|5541.16|632
1722456380000|2024-07-31 20:06:20|5542.51|5541.91|5540.26|5539.66|5542.51|5541.91|5540.26|5539.66|751
1722456390000|2024-07-31 20:06:30|5540.51|5539.91|5541.01|5540.41|5541.26|5540.66|5539.63|5539.03|551
1722456400000|2024-07-31 20:06:40|5540.76|5540.16|5537.13|5536.53|5541.63|5541.03|5536.76|5536.16|1098
1722456410000|2024-07-31 20:06:50|5537.51|5536.91|5537.26|5536.66|5538.51|5537.91|5535.51|5534.91|1031
1722456420000|2024-07-31 20:07:00|5537.01|5536.41|5535.76|5535.16|5537.76|5537.16|5535.76|5535.16|554
1722456430000|2024-07-31 20:07:10|5535.88|5535.28|5536.26|5535.66|5536.51|5535.91|5535.88|5535.28|261
1722456440000|2024-07-31 20:07:20|5536.13|5535.53|5537.26|5536.66|5537.63|5537.03|5536.13|5535.53|480
1722456450000|2024-07-31 20:07:30|5537.01|5536.41|5537.63|5537.03|5537.76|5537.16|5536.76|5536.16|519
1722456460000|2024-07-31 20:07:40|5537.51|5536.91|5537.26|5536.66|5538.01|5537.41|5537.01|5536.41|290
1722456470000|2024-07-31 20:07:50|5537.01|5536.41|5537.26|5536.66|5537.38|5536.78|5536.76|5536.16|332
1722456480000|2024-07-31 20:08:00|5537.38|5536.78|5535.51|5534.91|5537.76|5537.16|5534.76|5534.16|886
1722456490000|2024-07-31 20:08:10|5535.63|5535.03|5534.26|5533.66|5535.76|5535.16|5533.76|5533.16|658
1722456500000|2024-07-31 20:08:20|5534.38|5533.78|5535.51|5534.91|5535.76|5535.16|5534.38|5533.78|298
1722456510000|2024-07-31 20:08:30|5535.26|5534.66|5533.26|5532.66|5535.38|5534.78|5532.51|5531.91|674
1722456520000|2024-07-31 20:08:40|5533.38|5532.78|5534.88|5534.28|5535.01|5534.41|5532.76|5532.16|464
1722456530000|2024-07-31 20:08:50|5534.76|5534.16|5534.51|5533.91|5535.13|5534.53|5534.01|5533.41|281
1722456540000|2024-07-31 20:09:00|5534.63|5534.03|5535.63|5535.03|5535.76|5535.16|5534.51|5533.91|458
1722456550000|2024-07-31 20:09:10|5535.51|5534.91|5535.76|5535.16|5536.26|5535.66|5535.01|5534.41|493
1722456560000|2024-07-31 20:09:20|5535.63|5535.03|5537.01|5536.41|5537.01|5536.41|5535.51|5534.91|529
1722456570000|2024-07-31 20:09:30|5536.76|5536.16|5537.01|5536.41|5537.26|5536.66|5536.26|5535.66|295
1722456580000|2024-07-31 20:09:40|5536.88|5536.28|5537.01|5536.41|5537.26|5536.66|5536.76|5536.16|246
1722456590000|2024-07-31 20:09:50|5537.26|5536.66|5537.01|5536.41|5538.26|5537.66|5537.01|5536.41|415
1722456600000|2024-07-31 20:10:00|5536.76|5536.16|5537.76|5537.16|5537.76|5537.16|5536.63|5536.03|631
1722456610000|2024-07-31 20:10:10|5537.51|5536.91|5537.13|5536.53|5537.76|5537.16|5536.76|5536.16|380
1722456620000|2024-07-31 20:10:20|5537.26|5536.66|5537.38|5536.78|5537.51|5536.91|5536.26|5535.66|674
1722456630000|2024-07-31 20:10:30|5537.51|5536.91|5537.01|5536.41|5537.76|5537.16|5536.51|5535.91|394
1722456640000|2024-07-31 20:10:40|5536.88|5536.28|5537.51|5536.91|5537.51|5536.91|5536.76|5536.16|203
1722456650000|2024-07-31 20:10:50|5537.38|5536.78|5536.76|5536.16|5538.01|5537.41|5536.76|5536.16|270
1722456660000|2024-07-31 20:11:00|5536.88|5536.28|5537.51|5536.91|5537.76|5537.16|5536.88|5536.28|300
1722456670000|2024-07-31 20:11:10|5537.38|5536.78|5537.51|5536.91|5537.51|5536.91|5537.01|5536.41|255
1722456680000|2024-07-31 20:11:20|5537.38|5536.78|5535.38|5534.78|5537.76|5537.16|5534.63|5534.03|911
1722456690000|2024-07-31 20:11:30|5535.63|5535.03|5535.63|5535.03|5536.38|5535.78|5534.76|5534.16|679
1722456700000|2024-07-31 20:11:40|5535.38|5534.78|5535.51|5534.91|5535.76|5535.16|5535.01|5534.41|278
1722456710000|2024-07-31 20:11:50|5535.38|5534.78|5535.13|5534.53|5535.51|5534.91|5534.76|5534.16|282
1722456720000|2024-07-31 20:12:00|5535.38|5534.78|5535.01|5534.41|5535.38|5534.78|5534.51|5533.91|441
1722456730000|2024-07-31 20:12:10|5535.26|5534.66|5532.51|5531.91|5535.26|5534.66|5532.51|5531.91|477
1722456740000|2024-07-31 20:12:20|5532.63|5532.03|5533.01|5532.41|5533.51|5532.91|5532.63|5532.03|456
1722456750000|2024-07-31 20:12:30|5533.13|5532.53|5532.26|5531.66|5533.51|5532.91|5532.26|5531.66|394
1722456760000|2024-07-31 20:12:40|5532.51|5531.91|5531.63|5531.03|5532.76|5532.16|5531.26|5530.66|470
1722456770000|2024-07-31 20:12:50|5531.76|5531.16|5532.76|5532.16|5533.26|5532.66|5531.63|5531.03|347
1722456780000|2024-07-31 20:13:00|5532.63|5532.03|5533.51|5532.91|5533.51|5532.91|5532.51|5531.91|495
1722456790000|2024-07-31 20:13:10|5533.63|5533.03|5532.51|5531.91|5533.76|5533.16|5532.38|5531.78|407
1722456800000|2024-07-31 20:13:20|5532.63|5532.03|5532.76|5532.16|5533.63|5533.03|5532.63|5532.03|267
1722456810000|2024-07-31 20:13:30|5532.88|5532.28|5533.26|5532.66|5533.76|5533.16|5532.88|5532.28|297
1722456820000|2024-07-31 20:13:40|5533.13|5532.53|5532.76|5532.16|5533.26|5532.66|5532.51|5531.91|335
1722456830000|2024-07-31 20:13:50|5532.51|5531.91|5533.26|5532.66|5533.38|5532.78|5532.51|5531.91|396
1722456840000|2024-07-31 20:14:00|5533.01|5532.41|5530.51|5529.91|5533.01|5532.41|5530.38|5529.78|383
1722456850000|2024-07-31 20:14:10|5530.38|5529.78|5529.26|5528.66|5530.51|5529.91|5529.13|5528.53|399
1722456860000|2024-07-31 20:14:20|5529.51|5528.91|5531.76|5531.16|5532.01|5531.41|5529.51|5528.91|733
1722456870000|2024-07-31 20:14:30|5531.51|5530.91|5532.01|5531.41|5532.51|5531.91|5531.51|5530.91|273
1722456880000|2024-07-31 20:14:40|5532.26|5531.66|5530.76|5530.16|5532.26|5531.66|5530.76|5530.16|369
1722456890000|2024-07-31 20:14:50|5531.01|5530.41|5531.13|5530.53|5531.26|5530.66|5530.51|5529.91|209
1722456900000|2024-07-31 20:15:00|5531.01|5530.41|5530.63|5530.03|5531.26|5530.66|5530.01|5529.41|396
1722456910000|2024-07-31 20:15:10|5530.51|5529.91|5531.38|5530.78|5531.38|5530.78|5530.26|5529.66|574
1722456920000|2024-07-31 20:15:20|5531.26|5530.66|5532.76|5532.16|5532.76|5532.16|5531.01|5530.41|591
1722456930000|2024-07-31 20:15:30|5533.01|5532.41|5533.51|5532.91|5533.51|5532.91|5532.76|5532.16|512
1722456940000|2024-07-31 20:15:40|5533.63|5533.03|5534.88|5534.28|5534.88|5534.28|5533.38|5532.78|481
1722456950000|2024-07-31 20:15:50|5534.76|5534.16|5534.26|5533.66|5534.76|5534.16|5533.88|5533.28|178
1722456960000|2024-07-31 20:16:00|5534.51|5533.91|5535.76|5535.16|5536.01|5535.41|5534.26|5533.66|195
1722456970000|2024-07-31 20:16:10|5535.51|5534.91|5534.51|5533.91|5535.51|5534.91|5534.26|5533.66|311
1722456980000|2024-07-31 20:16:20|5534.26|5533.66|5533.76|5533.16|5534.26|5533.66|5533.51|5532.91|232
1722456990000|2024-07-31 20:16:30|5533.63|5533.03|5533.63|5533.03|5534.38|5533.78|5533.13|5532.53|355
1722457000000|2024-07-31 20:16:40|5533.51|5532.91|5532.51|5531.91|5533.51|5532.91|5532.13|5531.53|181
1722457010000|2024-07-31 20:16:50|5532.26|5531.66|5533.76|5533.16|5533.76|5533.16|5532.26|5531.66|99
1722457020000|2024-07-31 20:17:00|5533.63|5533.03|5533.76|5533.16|5534.01|5533.41|5533.38|5532.78|192
1722457030000|2024-07-31 20:17:10|5533.51|5532.91|5534.01|5533.41|5534.01|5533.41|5533.26|5532.66|99
1722457040000|2024-07-31 20:17:20|5533.88|5533.28|5534.38|5533.78|5534.51|5533.91|5533.76|5533.16|125
1722457050000|2024-07-31 20:17:30|5534.26|5533.66|5533.51|5532.91|5534.26|5533.66|5533.51|5532.91|97
1722457060000|2024-07-31 20:17:40|5533.26|5532.66|5533.76|5533.16|5533.76|5533.16|5532.51|5531.91|151
1722457070000|2024-07-31 20:17:50|5533.51|5532.91|5534.01|5533.41|5534.26|5533.66|5533.51|5532.91|105
1722457080000|2024-07-31 20:18:00|5533.76|5533.16|5534.26|5533.66|5534.26|5533.66|5533.76|5533.16|100
1722457090000|2024-07-31 20:18:10|5534.13|5533.53|5533.51|5532.91|5534.13|5533.53|5533.51|5532.91|121
1722457100000|2024-07-31 20:18:20|5533.63|5533.03|5533.26|5532.66|5534.01|5533.41|5533.01|5532.41|181
1722457110000|2024-07-31 20:18:30|5533.13|5532.53|5533.26|5532.66|5533.51|5532.91|5533.01|5532.41|86
1722457120000|2024-07-31 20:18:40|5533.01|5532.41|5531.63|5531.03|5533.26|5532.66|5531.63|5531.03|297
1722457130000|2024-07-31 20:18:50|5531.76|5531.16|5531.88|5531.28|5532.01|5531.41|5531.26|5530.66|150
1722457140000|2024-07-31 20:19:00|5531.51|5530.91|5531.01|5530.41|5531.51|5530.91|5531.01|5530.41|113
1722457150000|2024-07-31 20:19:10|5531.26|5530.66|5532.01|5531.41|5532.13|5531.53|5531.26|5530.66|308
1722457160000|2024-07-31 20:19:20|5532.26|5531.66|5531.76|5531.16|5532.26|5531.66|5531.38|5530.78|285
1722457170000|2024-07-31 20:19:30|5532.01|5531.41|5531.76|5531.16|5532.01|5531.41|5531.26|5530.66|255
1722457180000|2024-07-31 20:19:40|5531.51|5530.91|5531.26|5530.66|5531.51|5530.91|5531.01|5530.41|204
1722457190000|2024-07-31 20:19:50|5531.01|5530.41|5530.26|5529.66|5531.51|5530.91|5530.26|5529.66|298
1722457200000|2024-07-31 20:20:00|5530.38|5529.78|5530.76|5530.16|5530.76|5530.16|5530.01|5529.41|284
1722457210000|2024-07-31 20:20:10|5530.63|5530.03|5531.51|5530.91|5532.01|5531.41|5530.63|5530.03|326
1722457220000|2024-07-31 20:20:20|5531.76|5531.16|5532.76|5532.16|5533.26|5532.66|5531.76|5531.16|155
1722457230000|2024-07-31 20:20:30|5532.88|5532.28|5534.01|5533.41|5534.01|5533.41|5532.76|5532.16|214
1722457240000|2024-07-31 20:20:40|5533.76|5533.16|5533.51|5532.91|5534.01|5533.41|5533.26|5532.66|276
1722457250000|2024-07-31 20:20:50|5533.38|5532.78|5533.01|5532.41|5533.76|5533.16|5532.51|5531.91|562
1722457260000|2024-07-31 20:21:00|5533.26|5532.66|5533.01|5532.41|5533.26|5532.66|5532.76|5532.16|416
1722457270000|2024-07-31 20:21:10|5532.76|5532.16|5532.51|5531.91|5532.88|5532.28|5532.51|5531.91|189
1722457280000|2024-07-31 20:21:20|5532.76|5532.16|5532.51|5531.91|5533.01|5532.41|5532.26|5531.66|226
1722457290000|2024-07-31 20:21:30|5532.76|5532.16|5533.01|5532.41|5533.01|5532.41|5532.51|5531.91|247
1722457300000|2024-07-31 20:21:40|5532.76|5532.16|5532.76|5532.16|5533.51|5532.91|5532.76|5532.16|482
1722457310000|2024-07-31 20:21:50|5532.51|5531.91|5532.26|5531.66|5532.51|5531.91|5532.01|5531.41|132
1722457320000|2024-07-31 20:22:00|5532.13|5531.53|5532.13|5531.53|5532.13|5531.53|5531.76|5531.16|210
1722457330000|2024-07-31 20:22:10|5532.01|5531.41|5532.01|5531.41|5532.26|5531.66|5532.01|5531.41|229
1722457340000|2024-07-31 20:22:20|5531.88|5531.28|5531.51|5530.91|5532.13|5531.53|5531.51|5530.91|167
1722457350000|2024-07-31 20:22:30|5531.63|5531.03|5531.76|5531.16|5532.13|5531.53|5531.51|5530.91|301
1722457360000|2024-07-31 20:22:40|5531.63|5531.03|5531.51|5530.91|5531.63|5531.03|5531.13|5530.53|193
1722457370000|2024-07-31 20:22:50|5531.26|5530.66|5531.88|5531.28|5532.01|5531.41|5531.26|5530.66|181
1722457380000|2024-07-31 20:23:00|5532.01|5531.41|5531.51|5530.91|5532.13|5531.53|5531.51|5530.91|209
1722457390000|2024-07-31 20:23:10|5531.38|5530.78|5532.13|5531.53|5532.13|5531.53|5531.38|5530.78|98
1722457400000|2024-07-31 20:23:20|5532.01|5531.41|5532.01|5531.41|5532.13|5531.53|5531.76|5531.16|247
1722457410000|2024-07-31 20:23:30|5531.76|5531.16|5531.88|5531.28|5532.01|5531.41|5531.76|5531.16|353
1722457420000|2024-07-31 20:23:40|5532.01|5531.41|5531.51|5530.91|5532.01|5531.41|5531.51|5530.91|228
1722457430000|2024-07-31 20:23:50|5531.01|5530.41|5530.76|5530.16|5531.13|5530.53|5530.63|5530.03|194
1722457440000|2024-07-31 20:24:00|5530.63|5530.03|5530.76|5530.16|5530.76|5530.16|5530.26|5529.66|95
1722457450000|2024-07-31 20:24:10|5531.01|5530.41|5531.26|5530.66|5531.51|5530.91|5530.76|5530.16|207
1722457460000|2024-07-31 20:24:20|5531.38|5530.78|5531.01|5530.41|5531.51|5530.91|5531.01|5530.41|79
1722457470000|2024-07-31 20:24:30|5530.88|5530.28|5531.01|5530.41|5531.01|5530.41|5530.76|5530.16|163
1722457480000|2024-07-31 20:24:40|||||||||49
1722457490000|2024-07-31 20:24:50|5531.26|5530.66|5531.01|5530.41|5531.26|5530.66|5530.88|5530.28|107
1722457500000|2024-07-31 20:25:00|5530.76|5530.16|5530.51|5529.91|5531.01|5530.41|5530.51|5529.91|46
1722457510000|2024-07-31 20:25:10|5530.38|5529.78|5530.26|5529.66|5530.38|5529.78|5530.01|5529.41|71
1722457520000|2024-07-31 20:25:20|5530.01|5529.41|5530.51|5529.91|5530.51|5529.91|5530.01|5529.41|62
1722457530000|2024-07-31 20:25:30|5530.26|5529.66|5530.76|5530.16|5530.76|5530.16|5530.26|5529.66|99
1722457540000|2024-07-31 20:25:40|5531.01|5530.41|5531.26|5530.66|5531.26|5530.66|5530.76|5530.16|81
1722457550000|2024-07-31 20:25:50|5531.51|5530.91|5531.76|5531.16|5532.01|5531.41|5531.38|5530.78|82
1722457560000|2024-07-31 20:26:00|5531.88|5531.28|5532.51|5531.91|5532.76|5532.16|5531.88|5531.28|129
1722457570000|2024-07-31 20:26:10|5532.63|5532.03|5532.26|5531.66|5532.76|5532.16|5532.01|5531.41|196
1722457580000|2024-07-31 20:26:20|5532.51|5531.91|5532.51|5531.91|5532.51|5531.91|5532.51|5531.91|80
1722457590000|2024-07-31 20:26:30|5532.38|5531.78|5532.01|5531.41|5532.38|5531.78|5531.76|5531.16|125
1722457600000|2024-07-31 20:26:40|5531.88|5531.28|5531.51|5530.91|5532.01|5531.41|5531.51|5530.91|65
1722457610000|2024-07-31 20:26:50|5531.38|5530.78|5531.51|5530.91|5531.51|5530.91|5531.26|5530.66|95
1722457620000|2024-07-31 20:27:00|5531.26|5530.66|5531.76|5531.16|5531.76|5531.16|5531.26|5530.66|119
1722457630000|2024-07-31 20:27:10|5531.88|5531.28|5532.01|5531.41|5532.01|5531.41|5531.88|5531.28|137
1722457640000|2024-07-31 20:27:20|5532.26|5531.66|5532.26|5531.66|5532.76|5532.16|5532.26|5531.66|111
1722457650000|2024-07-31 20:27:30|5532.01|5531.41|5532.26|5531.66|5532.26|5531.66|5531.76|5531.16|57
1722457660000|2024-07-31 20:27:40|5532.38|5531.78|5532.51|5531.91|5532.76|5532.16|5532.38|5531.78|46
1722457670000|2024-07-31 20:27:50|5532.38|5531.78|5532.38|5531.78|5532.51|5531.91|5532.26|5531.66|54
1722457680000|2024-07-31 20:28:00|5532.51|5531.91|5532.63|5532.03|5532.76|5532.16|5532.38|5531.78|70
1722457690000|2024-07-31 20:28:10|5532.76|5532.16|5532.26|5531.66|5532.76|5532.16|5532.26|5531.66|77
1722457700000|2024-07-31 20:28:20|5532.51|5531.91|5532.76|5532.16|5532.76|5532.16|5532.26|5531.66|51
1722457710000|2024-07-31 20:28:30|5532.51|5531.91|5532.51|5531.91|5532.51|5531.91|5532.38|5531.78|49
1722457720000|2024-07-31 20:28:40|5532.63|5532.03|5532.51|5531.91|5532.76|5532.16|5532.51|5531.91|211
1722457730000|2024-07-31 20:28:50|5532.76|5532.16|5533.26|5532.66|5533.26|5532.66|5532.51|5531.91|182
1722457740000|2024-07-31 20:29:00|5533.51|5532.91|5535.01|5534.41|5535.01|5534.41|5533.26|5532.66|203
1722457750000|2024-07-31 20:29:10|5534.76|5534.16|5535.01|5534.41|5535.51|5534.91|5534.01|5533.41|328
1722457760000|2024-07-31 20:29:20|5534.51|5533.91|5534.38|5533.78|5535.01|5534.41|5534.38|5533.78|211
1722457770000|2024-07-31 20:29:30|5534.01|5533.41|5535.01|5534.41|5535.01|5534.41|5534.01|5533.41|118
1722457780000|2024-07-31 20:29:40|5534.88|5534.28|5534.26|5533.66|5534.88|5534.28|5534.26|5533.66|122
1722457790000|2024-07-31 20:29:50|5534.01|5533.41|5534.51|5533.91|5534.63|5534.03|5534.01|5533.41|135
1722457800000|2024-07-31 20:30:00|5534.63|5534.03|5535.51|5534.91|5535.51|5534.91|5534.51|5533.91|129
1722457810000|2024-07-31 20:30:10|5535.38|5534.78|5536.26|5535.66|5536.26|5535.66|5535.26|5534.66|127
1722457820000|2024-07-31 20:30:20|5536.01|5535.41|5536.01|5535.41|5536.13|5535.53|5535.76|5535.16|95
1722457830000|2024-07-31 20:30:30|5536.26|5535.66|5536.63|5536.03|5536.76|5536.16|5536.26|5535.66|111
1722457840000|2024-07-31 20:30:40|5536.51|5535.91|5536.63|5536.03|5536.76|5536.16|5536.38|5535.78|72
1722457850000|2024-07-31 20:30:50|5536.76|5536.16|5536.76|5536.16|5536.88|5536.28|5536.26|5535.66|233
1722457860000|2024-07-31 20:31:00|5536.51|5535.91|5537.76|5537.16|5537.76|5537.16|5536.51|5535.91|221
1722457870000|2024-07-31 20:31:10|5537.63|5537.03|5537.26|5536.66|5537.76|5537.16|5537.26|5536.66|213
1722457880000|2024-07-31 20:31:20|5537.51|5536.91|5537.26|5536.66|5537.51|5536.91|5537.13|5536.53|149
1722457890000|2024-07-31 20:31:30|5537.51|5536.91|5537.26|5536.66|5537.76|5537.16|5537.13|5536.53|120
1722457900000|2024-07-31 20:31:40|5537.51|5536.91|5537.51|5536.91|5537.63|5537.03|5537.51|5536.91|76
1722457910000|2024-07-31 20:31:50|5537.76|5537.16|5538.38|5537.78|5538.38|5537.78|5537.63|5537.03|195
1722457920000|2024-07-31 20:32:00|5538.51|5537.91|5539.26|5538.66|5539.26|5538.66|5538.51|5537.91|205
1722457930000|2024-07-31 20:32:10|5539.01|5538.41|5538.76|5538.16|5539.26|5538.66|5538.51|5537.91|164
1722457940000|2024-07-31 20:32:20|5539.01|5538.41|5538.51|5537.91|5539.01|5538.41|5538.51|5537.91|107
1722457950000|2024-07-31 20:32:30|5538.26|5537.66|5537.76|5537.16|5538.26|5537.66|5537.26|5536.66|245
1722457960000|2024-07-31 20:32:40|5538.01|5537.41|5537.51|5536.91|5538.01|5537.41|5537.38|5536.78|93
1722457970000|2024-07-31 20:32:50|5537.38|5536.78|5538.26|5537.66|5538.26|5537.66|5537.26|5536.66|124
1722457980000|2024-07-31 20:33:00|5538.13|5537.53|5538.01|5537.41|5538.13|5537.53|5537.76|5537.16|66
1722457990000|2024-07-31 20:33:10|5537.88|5537.28|5537.51|5536.91|5538.01|5537.41|5537.51|5536.91|52
1722458000000|2024-07-31 20:33:20|5537.26|5536.66|5537.13|5536.53|5537.51|5536.91|5537.01|5536.41|123
1722458010000|2024-07-31 20:33:30|5537.26|5536.66|5537.76|5537.16|5537.76|5537.16|5537.13|5536.53|71
1722458020000|2024-07-31 20:33:40|5537.63|5537.03|5537.26|5536.66|5537.76|5537.16|5537.26|5536.66|113
1722458030000|2024-07-31 20:33:50|5537.13|5536.53|5537.13|5536.53|5537.13|5536.53|5536.88|5536.28|30
1722458040000|2024-07-31 20:34:00|5537.26|5536.66|5536.88|5536.28|5537.26|5536.66|5536.76|5536.16|59
1722458050000|2024-07-31 20:34:10|5537.01|5536.41|5536.76|5536.16|5537.26|5536.66|5536.76|5536.16|86
1722458060000|2024-07-31 20:34:20|5536.88|5536.28|5537.26|5536.66|5537.26|5536.66|5536.88|5536.28|23
1722458070000|2024-07-31 20:34:30|5537.13|5536.53|5537.01|5536.41|5537.26|5536.66|5537.01|5536.41|26
1722458080000|2024-07-31 20:34:40|5537.13|5536.53|5537.01|5536.41|5537.26|5536.66|5536.76|5536.16|23
1722458090000|2024-07-31 20:34:50|5536.88|5536.28|5536.26|5535.66|5536.88|5536.28|5536.26|5535.66|39
1722458100000|2024-07-31 20:35:00|5536.38|5535.78|5536.01|5535.41|5536.38|5535.78|5536.01|5535.41|45
1722458110000|2024-07-31 20:35:10|5535.88|5535.28|5535.76|5535.16|5535.88|5535.28|5535.76|5535.16|84
1722458120000|2024-07-31 20:35:20|5535.51|5534.91|5535.76|5535.16|5535.76|5535.16|5535.51|5534.91|105
1722458130000|2024-07-31 20:35:30|5535.88|5535.28|5536.26|5535.66|5536.51|5535.91|5535.76|5535.16|89
1722458140000|2024-07-31 20:35:40|5536.13|5535.53|5536.26|5535.66|5536.51|5535.91|5536.01|5535.41|46
1722458150000|2024-07-31 20:35:50|5536.13|5535.53|5536.26|5535.66|5536.63|5536.03|5536.01|5535.41|201
1722458160000|2024-07-31 20:36:00|5536.13|5535.53|5536.51|5535.91|5536.51|5535.91|5536.01|5535.41|54
1722458170000|2024-07-31 20:36:10|5536.38|5535.78|5536.26|5535.66|5536.38|5535.78|5536.26|5535.66|25
1722458180000|2024-07-31 20:36:20|5536.13|5535.53|5536.26|5535.66|5536.26|5535.66|5536.01|5535.41|18
1722458190000|2024-07-31 20:36:30|5536.51|5535.91|5537.01|5536.41|5537.01|5536.41|5536.51|5535.91|80
1722458200000|2024-07-31 20:36:40|5536.88|5536.28|5537.01|5536.41|5537.01|5536.41|5536.88|5536.28|35
1722458210000|2024-07-31 20:36:50|5537.26|5536.66|5537.01|5536.41|5537.26|5536.66|5536.76|5536.16|109
1722458220000|2024-07-31 20:37:00|5536.76|5536.16|5536.76|5536.16|5537.01|5536.41|5536.51|5535.91|89
1722458230000|2024-07-31 20:37:10|5537.01|5536.41|5537.01|5536.41|5537.01|5536.41|5537.01|5536.41|30
1722458240000|2024-07-31 20:37:20|5537.13|5536.53|5537.13|5536.53|5537.26|5536.66|5537.13|5536.53|41
1722458250000|2024-07-31 20:37:30|5537.01|5536.41|5537.13|5536.53|5537.26|5536.66|5537.01|5536.41|42
1722458260000|2024-07-31 20:37:40|5537.01|5536.41|5537.26|5536.66|5537.26|5536.66|5537.01|5536.41|52
1722458270000|2024-07-31 20:37:50|5537.13|5536.53|5537.26|5536.66|5537.26|5536.66|5537.13|5536.53|13
1722458280000|2024-07-31 20:38:00|5537.01|5536.41|5537.01|5536.41|5537.51|5536.91|5537.01|5536.41|94
1722458290000|2024-07-31 20:38:10|5536.76|5536.16|5536.76|5536.16|5536.88|5536.28|5536.76|5536.16|40
1722458300000|2024-07-31 20:38:20|5536.51|5535.91|5536.51|5535.91|5536.51|5535.91|5536.51|5535.91|10
1722458310000|2024-07-31 20:38:30|5536.63|5536.03|5537.01|5536.41|5537.01|5536.41|5536.63|5536.03|22
1722458320000|2024-07-31 20:38:40|5537.26|5536.66|5537.26|5536.66|5537.26|5536.66|5537.26|5536.66|41
1722458330000|2024-07-31 20:38:50|||||||||10
1722458340000|2024-07-31 20:39:00|5537.01|5536.41|5537.01|5536.41|5537.26|5536.66|5537.01|5536.41|47
1722458350000|2024-07-31 20:39:10|5536.88|5536.28|5537.01|5536.41|5537.13|5536.53|5536.88|5536.28|37
1722458360000|2024-07-31 20:39:20|5537.13|5536.53|5537.01|5536.41|5537.13|5536.53|5537.01|5536.41|45
1722458370000|2024-07-31 20:39:30|5536.88|5536.28|5536.51|5535.91|5536.88|5536.28|5536.51|5535.91|20
1722458380000|2024-07-31 20:39:40|5536.01|5535.41|5535.88|5535.28|5536.01|5535.41|5535.76|5535.16|123
1722458390000|2024-07-31 20:39:50|5535.76|5535.16|5536.01|5535.41|5536.01|5535.41|5535.76|5535.16|54
1722458400000|2024-07-31 20:40:00|5535.88|5535.28|5536.01|5535.41|5536.26|5535.66|5535.76|5535.16|44
1722458410000|2024-07-31 20:40:10|5535.88|5535.28|5535.76|5535.16|5536.01|5535.41|5535.76|5535.16|75
1722458420000|2024-07-31 20:40:20|5535.88|5535.28|5536.51|5535.91|5536.51|5535.91|5535.76|5535.16|33
1722458430000|2024-07-31 20:40:30|5536.38|5535.78|5536.26|5535.66|5536.38|5535.78|5536.13|5535.53|26
1722458440000|2024-07-31 20:40:40|5536.01|5535.41|5535.51|5534.91|5536.01|5535.41|5535.26|5534.66|77
1722458450000|2024-07-31 20:40:50|5535.26|5534.66|5535.38|5534.78|5535.38|5534.78|5535.26|5534.66|41
1722458460000|2024-07-31 20:41:00|5535.26|5534.66|5535.26|5534.66|5535.26|5534.66|5535.01|5534.41|35
1722458470000|2024-07-31 20:41:10|5535.51|5534.91|5535.26|5534.66|5535.51|5534.91|5535.26|5534.66|8
1722458480000|2024-07-31 20:41:20|5535.13|5534.53|5535.51|5534.91|5535.51|5534.91|5535.13|5534.53|38
1722458490000|2024-07-31 20:41:30|5535.63|5535.03|5535.51|5534.91|5535.76|5535.16|5535.51|5534.91|60
1722458500000|2024-07-31 20:41:40|5535.26|5534.66|5535.26|5534.66|5535.26|5534.66|5535.26|5534.66|22
1722458520000|2024-07-31 20:42:00|5535.76|5535.16|5536.13|5535.53|5536.13|5535.53|5535.76|5535.16|32
1722458530000|2024-07-31 20:42:10|5536.26|5535.66|5536.76|5536.16|5537.01|5536.41|5536.26|5535.66|131
1722458540000|2024-07-31 20:42:20|5536.63|5536.03|5536.88|5536.28|5537.01|5536.41|5536.63|5536.03|35
1722458550000|2024-07-31 20:42:30|5536.76|5536.16|5536.76|5536.16|5537.01|5536.41|5536.76|5536.16|40
1722458560000|2024-07-31 20:42:40|5536.63|5536.03|5536.51|5535.91|5536.76|5536.16|5536.51|5535.91|29
1722458570000|2024-07-31 20:42:50|5536.38|5535.78|5536.76|5536.16|5536.76|5536.16|5536.38|5535.78|12
1722458580000|2024-07-31 20:43:00|5537.01|5536.41|5537.01|5536.41|5537.01|5536.41|5536.88|5536.28|39
1722458590000|2024-07-31 20:43:10|5536.88|5536.28|5536.51|5535.91|5536.88|5536.28|5536.51|5535.91|12
1722458600000|2024-07-31 20:43:20|5536.38|5535.78|5536.26|5535.66|5536.38|5535.78|5536.01|5535.41|36
1722458610000|2024-07-31 20:43:30|5536.01|5535.41|5536.63|5536.03|5536.76|5536.16|5536.01|5535.41|120
1722458620000|2024-07-31 20:43:40|5536.51|5535.91|5536.76|5536.16|5537.01|5536.41|5536.51|5535.91|78
1722458630000|2024-07-31 20:43:50|5536.63|5536.03|5536.76|5536.16|5536.76|5536.16|5536.51|5535.91|20
1722458640000|2024-07-31 20:44:00|5537.01|5536.41|5537.51|5536.91|5537.51|5536.91|5536.88|5536.28|96
1722458650000|2024-07-31 20:44:10|5537.38|5536.78|5537.76|5537.16|5537.76|5537.16|5537.01|5536.41|78
1722458660000|2024-07-31 20:44:20|5537.51|5536.91|5537.26|5536.66|5537.51|5536.91|5537.26|5536.66|89
1722458670000|2024-07-31 20:44:30|5537.13|5536.53|5537.51|5536.91|5537.63|5537.03|5537.01|5536.41|76
1722458680000|2024-07-31 20:44:40|5536.76|5536.16|5536.51|5535.91|5536.76|5536.16|5536.51|5535.91|118
1722458690000|2024-07-31 20:44:50|5536.38|5535.78|5536.26|5535.66|5536.38|5535.78|5536.13|5535.53|65
1722458700000|2024-07-31 20:45:00|5536.51|5535.91|5535.76|5535.16|5536.51|5535.91|5535.26|5534.66|243
1722458710000|2024-07-31 20:45:10|5535.51|5534.91|5534.76|5534.16|5535.51|5534.91|5534.76|5534.16|88
1722458720000|2024-07-31 20:45:20|5535.01|5534.41|5535.26|5534.66|5535.51|5534.91|5535.01|5534.41|47
1722458730000|2024-07-31 20:45:30|5535.13|5534.53|5535.01|5534.41|5535.13|5534.53|5534.88|5534.28|19
1722458740000|2024-07-31 20:45:40|||||||||2
1722458750000|2024-07-31 20:45:50|5535.13|5534.53|5535.51|5534.91|5535.51|5534.91|5535.01|5534.41|55
1722458760000|2024-07-31 20:46:00|5535.38|5534.78|5535.26|5534.66|5535.51|5534.91|5535.01|5534.41|48
1722458770000|2024-07-31 20:46:10|5535.01|5534.41|5534.51|5533.91|5535.01|5534.41|5534.51|5533.91|34
1722458780000|2024-07-31 20:46:20|5534.63|5534.03|5534.76|5534.16|5534.76|5534.16|5534.51|5533.91|23
1722458790000|2024-07-31 20:46:30|5534.63|5534.03|5534.76|5534.16|5534.76|5534.16|5534.51|5533.91|102
1722458800000|2024-07-31 20:46:40|5534.63|5534.03|5534.76|5534.16|5534.76|5534.16|5534.63|5534.03|1
1722458810000|2024-07-31 20:46:50|5535.01|5534.41|5535.26|5534.66|5535.26|5534.66|5535.01|5534.41|45
1722458820000|2024-07-31 20:47:00|5535.13|5534.53|5534.63|5534.03|5535.26|5534.66|5534.51|5533.91|33
1722458830000|2024-07-31 20:47:10|5534.51|5533.91|5534.51|5533.91|5534.76|5534.16|5534.51|5533.91|18
1722458840000|2024-07-31 20:47:20|5534.63|5534.03|5534.63|5534.03|5534.76|5534.16|5534.51|5533.91|7
1722458850000|2024-07-31 20:47:30|5534.76|5534.16|5534.51|5533.91|5534.76|5534.16|5534.51|5533.91|4
1722458860000|2024-07-31 20:47:40|5534.63|5534.03|5534.76|5534.16|5534.76|5534.16|5534.63|5534.03|25
1722458870000|2024-07-31 20:47:50|5534.88|5534.28|5535.76|5535.16|5535.76|5535.16|5534.88|5534.28|56
1722458880000|2024-07-31 20:48:00|5535.63|5535.03|5535.51|5534.91|5536.26|5535.66|5535.51|5534.91|60
1722458890000|2024-07-31 20:48:10|5535.63|5535.03|5535.76|5535.16|5535.76|5535.16|5535.63|5535.03|40
1722458910000|2024-07-31 20:48:30|5535.51|5534.91|5535.26|5534.66|5535.51|5534.91|5535.26|5534.66|116
1722458920000|2024-07-31 20:48:40|5535.38|5534.78|5535.51|5534.91|5535.51|5534.91|5535.38|5534.78|25
1722458930000|2024-07-31 20:48:50|||||||||21
1722458940000|2024-07-31 20:49:00|5535.26|5534.66|5535.01|5534.41|5535.26|5534.66|5535.01|5534.41|32
1722458950000|2024-07-31 20:49:10|5535.13|5534.53|5534.88|5534.28|5535.26|5534.66|5534.88|5534.28|104
1722458960000|2024-07-31 20:49:20|5535.01|5534.41|5534.51|5533.91|5535.01|5534.41|5534.51|5533.91|32
1722458970000|2024-07-31 20:49:30|5534.63|5534.03|5534.76|5534.16|5534.76|5534.16|5534.63|5534.03|44
1722458980000|2024-07-31 20:49:40|||||||||1
1722458990000|2024-07-31 20:49:50|5535.01|5534.41|5535.01|5534.41|5535.01|5534.41|5535.01|5534.41|20
1722459000000|2024-07-31 20:50:00|5534.88|5534.28|5535.01|5534.41|5535.01|5534.41|5534.76|5534.16|16
1722459010000|2024-07-31 20:50:10|5535.13|5534.53|5535.13|5534.53|5535.13|5534.53|5535.13|5534.53|32
1722459020000|2024-07-31 20:50:20|5535.26|5534.66|5535.76|5535.16|5535.76|5535.16|5535.26|5534.66|48
1722459030000|2024-07-31 20:50:30|||||||||16
1722459040000|2024-07-31 20:50:40|5535.63|5535.03|5535.63|5535.03|5535.76|5535.16|5535.63|5535.03|10
1722459050000|2024-07-31 20:50:50|5535.51|5534.91|5535.51|5534.91|5535.51|5534.91|5535.26|5534.66|74
1722459060000|2024-07-31 20:51:00|5535.38|5534.78|5535.51|5534.91|5535.51|5534.91|5535.26|5534.66|36
1722459070000|2024-07-31 20:51:10|5535.26|5534.66|5534.76|5534.16|5535.26|5534.66|5534.38|5533.78|306
1722459080000|2024-07-31 20:51:20|5535.01|5534.41|5534.76|5534.16|5535.26|5534.66|5534.76|5534.16|65
1722459090000|2024-07-31 20:51:30|5534.63|5534.03|5534.63|5534.03|5534.63|5534.03|5534.63|5534.03|19
1722459100000|2024-07-31 20:51:40|5534.76|5534.16|5534.76|5534.16|5534.76|5534.16|5534.51|5533.91|9
1722459110000|2024-07-31 20:51:50|5534.63|5534.03|5534.51|5533.91|5534.63|5534.03|5534.51|5533.91|15
1722459120000|2024-07-31 20:52:00|5534.63|5534.03|5534.76|5534.16|5534.76|5534.16|5534.51|5533.91|75
1722459130000|2024-07-31 20:52:10|5534.63|5534.03|5534.51|5533.91|5534.63|5534.03|5534.26|5533.66|130
1722459140000|2024-07-31 20:52:20|5534.63|5534.03|5534.88|5534.28|5534.88|5534.28|5534.63|5534.03|28
1722459150000|2024-07-31 20:52:30|5534.76|5534.16|5535.01|5534.41|5535.01|5534.41|5534.76|5534.16|78
1722459160000|2024-07-31 20:52:40|5535.51|5534.91|5535.01|5534.41|5535.51|5534.91|5535.01|5534.41|77
1722459170000|2024-07-31 20:52:50|||||||||8
1722459180000|2024-07-31 20:53:00|5535.13|5534.53|5535.26|5534.66|5535.26|5534.66|5535.13|5534.53|19
1722459190000|2024-07-31 20:53:10|5535.13|5534.53|5535.01|5534.41|5535.13|5534.53|5534.76|5534.16|52
1722459200000|2024-07-31 20:53:20|||||||||4
1722459210000|2024-07-31 20:53:30|5535.13|5534.53|5535.26|5534.66|5535.26|5534.66|5535.13|5534.53|11
1722459220000|2024-07-31 20:53:40|5535.51|5534.91|5535.26|5534.66|5535.51|5534.91|5535.26|5534.66|31
1722459230000|2024-07-31 20:53:50|5535.38|5534.78|5535.26|5534.66|5535.51|5534.91|5535.26|5534.66|28
1722459240000|2024-07-31 20:54:00|5535.01|5534.41|5535.26|5534.66|5535.26|5534.66|5535.01|5534.41|64
1722459260000|2024-07-31 20:54:20|5535.13|5534.53|5535.26|5534.66|5535.51|5534.91|5535.01|5534.41|91
1722459270000|2024-07-31 20:54:30|5535.01|5534.41|5535.01|5534.41|5535.01|5534.41|5535.01|5534.41|25
1722459280000|2024-07-31 20:54:40|5534.88|5534.28|5534.76|5534.16|5535.01|5534.41|5534.76|5534.16|92
1722459290000|2024-07-31 20:54:50|5534.63|5534.03|5534.26|5533.66|5534.63|5534.03|5534.26|5533.66|173
1722459300000|2024-07-31 20:55:00|5534.01|5533.41|5534.26|5533.66|5534.63|5534.03|5534.01|5533.41|88
1722459310000|2024-07-31 20:55:10|5534.13|5533.53|5534.01|5533.41|5534.13|5533.53|5534.01|5533.41|11
1722459320000|2024-07-31 20:55:20|5534.13|5533.53|5534.26|5533.66|5534.26|5533.66|5534.13|5533.53|32
1722459330000|2024-07-31 20:55:30|||||||||3
1722459340000|2024-07-31 20:55:40|5534.38|5533.78|5534.26|5533.66|5534.51|5533.91|5534.01|5533.41|64
1722459350000|2024-07-31 20:55:50|5534.51|5533.91|5534.51|5533.91|5534.51|5533.91|5534.26|5533.66|60
1722459360000|2024-07-31 20:56:00|5534.38|5533.78|5534.26|5533.66|5534.38|5533.78|5534.01|5533.41|64
1722459370000|2024-07-31 20:56:10|5534.13|5533.53|5534.01|5533.41|5534.13|5533.53|5534.01|5533.41|36
1722459380000|2024-07-31 20:56:20|5534.26|5533.66|5534.63|5534.03|5534.63|5534.03|5534.26|5533.66|120
1722459390000|2024-07-31 20:56:30|5534.76|5534.16|5534.51|5533.91|5534.76|5534.16|5534.26|5533.66|79
1722459400000|2024-07-31 20:56:40|5534.63|5534.03|5534.76|5534.16|5534.76|5534.16|5534.63|5534.03|3
1722459410000|2024-07-31 20:56:50|5534.51|5533.91|5534.76|5534.16|5534.76|5534.16|5534.51|5533.91|17
1722459420000|2024-07-31 20:57:00|5534.26|5533.66|5534.51|5533.91|5534.51|5533.91|5534.26|5533.66|94
1722459430000|2024-07-31 20:57:10|5534.63|5534.03|5534.51|5533.91|5534.76|5534.16|5534.51|5533.91|246
1722459440000|2024-07-31 20:57:20|5534.76|5534.16|5534.76|5534.16|5534.76|5534.16|5534.76|5534.16|22
1722459450000|2024-07-31 20:57:30|5534.88|5534.28|5535.01|5534.41|5535.01|5534.41|5534.76|5534.16|65
1722459460000|2024-07-31 20:57:40|5534.76|5534.16|5534.76|5534.16|5534.76|5534.16|5534.76|5534.16|19
1722459480000|2024-07-31 20:58:00|5534.26|5533.66|5534.26|5533.66|5534.26|5533.66|5534.26|5533.66|77
1722459490000|2024-07-31 20:58:10|5534.01|5533.41|5534.01|5533.41|5534.01|5533.41|5534.01|5533.41|73
1722459500000|2024-07-31 20:58:20|5533.26|5532.66|5533.01|5532.41|5533.26|5532.66|5533.01|5532.41|156
1722459510000|2024-07-31 20:58:30|5533.26|5532.66|5533.01|5532.41|5533.26|5532.66|5532.88|5532.28|49
1722459520000|2024-07-31 20:58:40|5532.88|5532.28|5532.76|5532.16|5533.01|5532.41|5532.76|5532.16|31
1722459530000|2024-07-31 20:58:50|5532.51|5531.91|5532.26|5531.66|5532.51|5531.91|5532.13|5531.53|114
1722459540000|2024-07-31 20:59:00|5532.38|5531.78|5533.51|5532.91|5533.51|5532.91|5532.38|5531.78|241
1722459550000|2024-07-31 20:59:10|5533.76|5533.16|5533.26|5532.66|5533.76|5533.16|5533.26|5532.66|73
1722459560000|2024-07-31 20:59:20|5533.38|5532.78|5534.01|5533.41|5534.01|5533.41|5533.38|5532.78|114
1722459570000|2024-07-31 20:59:30|5534.38|5533.78|5534.38|5533.78|5534.38|5533.78|5534.38|5533.78|188
1722459580000|2024-07-31 20:59:40|5534.51|5533.91|5533.76|5533.16|5534.51|5533.91|5533.76|5533.16|82
1722459590000|2024-07-31 20:59:50|5533.88|5533.28|5534.73|5533.23|5534.75|5533.53|5533.88|5533.23|67
1722459600000|2024-07-31 21:00:00|5534.69|5533.19|5534.58|5533.08|5534.69|5533.19|5534.58|5533.08|3
1722459690000|2024-07-31 21:01:30|5534.47|5532.97|5534.36|5532.86|5534.47|5532.97|5534.36|5532.86|0
1722459820000|2024-07-31 21:03:40|5534.32|5532.82|5534.36|5532.86|5534.36|5532.86|5534.32|5532.82|0
1722459850000|2024-07-31 21:04:10|5534.47|5532.97|5534.47|5532.97|5534.47|5532.97|5534.47|5532.97|0
1722459870000|2024-07-31 21:04:30|5534.73|5533.23|5534.73|5533.23|5534.73|5533.23|5534.73|5533.23|0
1722459880000|2024-07-31 21:04:40|5534.65|5533.15|5534.65|5533.15|5534.65|5533.15|5534.65|5533.15|0
1722459900000|2024-07-31 21:05:00|5534.58|5533.08|5534.58|5533.08|5534.58|5533.08|5534.58|5533.08|0
1722459980000|2024-07-31 21:06:20|5534.21|5532.71|5534.21|5532.71|5534.21|5532.71|5534.21|5532.71|0
1722460000000|2024-07-31 21:06:40|5534.4|5532.9|5534.4|5532.9|5534.4|5532.9|5534.4|5532.9|0
1722460010000|2024-07-31 21:06:50|5534.36|5532.86|5534.36|5532.86|5534.36|5532.86|5534.36|5532.86|0
1722460040000|2024-07-31 21:07:20|5534.4|5532.9|5534.4|5532.9|5534.54|5533.04|5533.99|5532.49|0
1722460050000|2024-07-31 21:07:30|5534.54|5533.04|5534.54|5533.04|5534.54|5533.04|5534.54|5533.04|0
1722460060000|2024-07-31 21:07:40|5534.58|5533.08|5534.58|5533.08|5534.58|5533.08|5534.58|5533.08|0
1722460100000|2024-07-31 21:08:20|5535.17|5533.67|5534.8|5533.3|5535.17|5533.67|5534.8|5533.3|0
1722460110000|2024-07-31 21:08:30|5534.73|5533.23|5534.73|5533.23|5534.73|5533.23|5534.73|5533.23|0
1722460120000|2024-07-31 21:08:40|5534.8|5533.3|5534.8|5533.3|5534.8|5533.3|5534.8|5533.3|0
1722460140000|2024-07-31 21:09:00|5534.73|5533.23|5534.98|5533.48|5534.98|5533.48|5534.73|5533.23|0
1722460150000|2024-07-31 21:09:10|5534.73|5533.23|5534.73|5533.23|5534.73|5533.23|5534.73|5533.23|0
1722460170000|2024-07-31 21:09:30|5534.8|5533.3|5534.73|5533.23|5534.8|5533.3|5534.73|5533.23|0
1722460190000|2024-07-31 21:09:50|5534.8|5533.3|5534.8|5533.3|5534.8|5533.3|5534.8|5533.3|0
1722460200000|2024-07-31 21:10:00|5534.84|5533.34|5534.91|5533.41|5534.91|5533.41|5534.84|5533.34|0
1722460210000|2024-07-31 21:10:10|5535.17|5533.67|5535.17|5533.67|5535.17|5533.67|5535.17|5533.67|0
1722460220000|2024-07-31 21:10:20|5535.28|5533.78|5535.32|5533.82|5535.32|5533.82|5535.28|5533.78|0
1722460230000|2024-07-31 21:10:30|5535.28|5533.78|5535.28|5533.78|5535.28|5533.78|5535.28|5533.78|0
1722460250000|2024-07-31 21:10:50|5535.17|5533.67|5535.17|5533.67|5535.17|5533.67|5535.17|5533.67|0
1722460260000|2024-07-31 21:11:00|5535.1|5533.6|5535.1|5533.6|5535.1|5533.6|5535.1|5533.6|0
1722460270000|2024-07-31 21:11:10|5535.17|5533.67|5535.17|5533.67|5535.17|5533.67|5535.17|5533.67|0
1722460290000|2024-07-31 21:11:30|5535.1|5533.6|5535.1|5533.6|5535.1|5533.6|5535.1|5533.6|0
1722460300000|2024-07-31 21:11:40|5534.95|5533.45|5534.95|5533.45|5534.95|5533.45|5534.95|5533.45|0
1722460310000|2024-07-31 21:11:50|5535.1|5533.6|5535.1|5533.6|5535.1|5533.6|5535.1|5533.6|0
1722460320000|2024-07-31 21:12:00|5535.21|5533.71|5535.21|5533.71|5535.21|5533.71|5535.21|5533.71|0
1722460370000|2024-07-31 21:12:50|5535.57|5534.07|5535.57|5534.07|5535.57|5534.07|5535.57|5534.07|0
1722460390000|2024-07-31 21:13:10|5535.06|5533.56|5535.06|5533.56|5535.06|5533.56|5535.06|5533.56|0
1722460400000|2024-07-31 21:13:20|5535.43|5533.93|5535.43|5533.93|5535.43|5533.93|5535.43|5533.93|0
1722460420000|2024-07-31 21:13:40|5535.65|5534.15|5535.5|5534|5535.65|5534.15|5535.5|5534|0
1722460430000|2024-07-31 21:13:50|5535.13|5533.63|5535.13|5533.63|5535.13|5533.63|5535.13|5533.63|0
1722460440000|2024-07-31 21:14:00|5535.1|5533.6|5535.1|5533.6|5535.1|5533.6|5535.1|5533.6|0
1722460460000|2024-07-31 21:14:20|5535.5|5534|5535.5|5534|5535.5|5534|5535.5|5534|0
1722460470000|2024-07-31 21:14:30|5535.46|5533.96|5535.43|5533.93|5535.46|5533.96|5535.43|5533.93|0
1722460480000|2024-07-31 21:14:40|5535.39|5533.89|5535.39|5533.89|5535.39|5533.89|5535.39|5533.89|0
1722460490000|2024-07-31 21:14:50|5535.02|5533.52|5535.02|5533.52|5535.02|5533.52|5535.02|5533.52|0
1722460530000|2024-07-31 21:15:30|5535.1|5533.6|5535.06|5533.56|5535.1|5533.6|5535.06|5533.56|0
1722460540000|2024-07-31 21:15:40|5535.28|5533.78|5535.35|5533.85|5535.35|5533.85|5535.28|5533.78|0
1722460560000|2024-07-31 21:16:00|5535.46|5533.96|5535.46|5533.96|5535.46|5533.96|5535.46|5533.96|0
1722460580000|2024-07-31 21:16:20|5535.35|5533.85|5535.35|5533.85|5535.35|5533.85|5535.35|5533.85|0
1722460600000|2024-07-31 21:16:40|5535.28|5533.78|5535.17|5533.67|5535.28|5533.78|5534.69|5533.19|0
1722460610000|2024-07-31 21:16:50|5534.76|5533.26|5534.76|5533.26|5535.32|5533.82|5534.76|5533.26|0
1722460630000|2024-07-31 21:17:10|5534.8|5533.3|5534.8|5533.3|5534.8|5533.3|5534.8|5533.3|0
1722460650000|2024-07-31 21:17:30|5534.84|5533.34|5535.28|5533.78|5535.28|5533.78|5534.84|5533.34|0
1722460660000|2024-07-31 21:17:40|5535.43|5533.93|5535.43|5533.93|5535.43|5533.93|5535.43|5533.93|0
1722460680000|2024-07-31 21:18:00|5534.91|5533.41|5534.91|5533.41|5534.91|5533.41|5534.91|5533.41|0
1722460720000|2024-07-31 21:18:40|5535.32|5533.82|5535.32|5533.82|5535.32|5533.82|5535.32|5533.82|0
1722460740000|2024-07-31 21:19:00|5535.43|5533.93|5535.43|5533.93|5535.43|5533.93|5535.43|5533.93|0
1722460770000|2024-07-31 21:19:30|5535.24|5533.74|5535.24|5533.74|5535.24|5533.74|5535.24|5533.74|0
1722460800000|2024-07-31 21:20:00|5535.46|5533.96|5535.46|5533.96|5535.46|5533.96|5535.46|5533.96|0
1722460810000|2024-07-31 21:20:10|5535.65|5534.15|5535.65|5534.15|5535.65|5534.15|5535.65|5534.15|0
1722460840000|2024-07-31 21:20:40|5535.13|5533.63|5534.76|5533.26|5535.13|5533.63|5534.76|5533.26|0
1722460850000|2024-07-31 21:20:50|5534.91|5533.41|5535.1|5533.6|5535.1|5533.6|5534.91|5533.41|0
1722460860000|2024-07-31 21:21:00|5534.91|5533.41|5534.91|5533.41|5534.91|5533.41|5534.91|5533.41|0
1722460880000|2024-07-31 21:21:20|5534.95|5533.45|5535.46|5533.96|5535.46|5533.96|5534.95|5533.45|0
1722461030000|2024-07-31 21:23:50|5535.35|5533.85|5535.35|5533.85|5535.35|5533.85|5535.35|5533.85|0
1722461050000|2024-07-31 21:24:10|5535.13|5533.63|5535.35|5533.85|5535.35|5533.85|5535.13|5533.63|0
1722461060000|2024-07-31 21:24:20|5535.28|5533.78|5535.28|5533.78|5535.28|5533.78|5535.28|5533.78|0
1722461070000|2024-07-31 21:24:30|5535.54|5534.04|5535.39|5533.89|5535.65|5534.15|5535.39|5533.89|0
1722461080000|2024-07-31 21:24:40|5535.68|5534.18|5535.68|5534.18|5535.68|5534.18|5535.68|5534.18|0
1722461120000|2024-07-31 21:25:20|5535.39|5533.89|5535.83|5534.33|5535.83|5534.33|5535.39|5533.89|0
1722461140000|2024-07-31 21:25:40|5535.72|5534.22|5535.72|5534.22|5535.72|5534.22|5535.72|5534.22|0
1722461160000|2024-07-31 21:26:00|5535.65|5534.15|5535.65|5534.15|5535.65|5534.15|5535.65|5534.15|0
1722461180000|2024-07-31 21:26:20|5535.28|5533.78|5535.72|5534.22|5535.72|5534.22|5535.28|5533.78|0
1722461190000|2024-07-31 21:26:30|5535.65|5534.15|5535.65|5534.15|5535.65|5534.15|5535.65|5534.15|0
1722461210000|2024-07-31 21:26:50|5535.72|5534.22|5535.72|5534.22|5535.72|5534.22|5535.72|5534.22|0
1722461220000|2024-07-31 21:27:00|5535.87|5534.37|5535.87|5534.37|5535.87|5534.37|5535.87|5534.37|0
1722461230000|2024-07-31 21:27:10|5535.83|5534.33|5535.83|5534.33|5535.83|5534.33|5535.83|5534.33|0
1722461250000|2024-07-31 21:27:30|5535.87|5534.37|5535.5|5534|5535.87|5534.37|5535.5|5534|0
1722461260000|2024-07-31 21:27:40|5535.46|5533.96|5535.46|5533.96|5535.46|5533.96|5535.46|5533.96|0
1722461270000|2024-07-31 21:27:50|5534.95|5533.45|5534.95|5533.45|5534.95|5533.45|5534.95|5533.45|0
1722461280000|2024-07-31 21:28:00|5534.91|5533.41|5534.91|5533.41|5534.91|5533.41|5534.91|5533.41|0
1722461310000|2024-07-31 21:28:30|5534.76|5533.26|5534.76|5533.26|5534.76|5533.26|5534.76|5533.26|0
1722461320000|2024-07-31 21:28:40|5534.73|5533.23|5534.65|5533.15|5534.73|5533.23|5534.65|5533.15|0
1722461330000|2024-07-31 21:28:50|5535.17|5533.67|5535.13|5533.63|5535.17|5533.67|5535.13|5533.63|0
1722461340000|2024-07-31 21:29:00|5534.91|5533.41|5534.95|5533.45|5534.95|5533.45|5534.91|5533.41|0
1722461360000|2024-07-31 21:29:20|5534.73|5533.23|5534.95|5533.45|5534.95|5533.45|5534.47|5532.97|0
1722461370000|2024-07-31 21:29:30|5534.58|5533.08|5534.76|5533.26|5534.95|5533.45|5534.58|5533.08|0
1722461400000|2024-07-31 21:30:00|5534.95|5533.45|5534.95|5533.45|5534.95|5533.45|5534.95|5533.45|0
1722461530000|2024-07-31 21:32:10|5534.8|5533.3|5534.8|5533.3|5534.8|5533.3|5534.8|5533.3|0
1722461570000|2024-07-31 21:32:50|5534.76|5533.26|5534.76|5533.26|5534.76|5533.26|5534.76|5533.26|0
1722461650000|2024-07-31 21:34:10|5534.73|5533.23|5534.69|5533.19|5534.73|5533.23|5534.69|5533.19|0
1722461660000|2024-07-31 21:34:20|5534.65|5533.15|5534.65|5533.15|5534.65|5533.15|5534.65|5533.15|0
1722461670000|2024-07-31 21:34:30|5534.69|5533.19|5534.65|5533.15|5534.69|5533.19|5534.65|5533.15|0
1722461700000|2024-07-31 21:35:00|5534.69|5533.19|5534.69|5533.19|5534.69|5533.19|5534.69|5533.19|0
1722461710000|2024-07-31 21:35:10|5534.65|5533.15|5534.65|5533.15|5534.65|5533.15|5534.65|5533.15|0
1722461730000|2024-07-31 21:35:30|5534.62|5533.12|5534.62|5533.12|5534.62|5533.12|5534.62|5533.12|0
1722461740000|2024-07-31 21:35:40|5534.58|5533.08|5534.58|5533.08|5534.58|5533.08|5534.58|5533.08|0
1722461750000|2024-07-31 21:35:50|5534.51|5533.01|5534.51|5533.01|5534.51|5533.01|5534.51|5533.01|0
1722461790000|2024-07-31 21:36:30|5534.87|5533.37|5534.87|5533.37|5534.87|5533.37|5534.87|5533.37|0
1722461800000|2024-07-31 21:36:40|5534.36|5532.86|5534.36|5532.86|5534.36|5532.86|5534.36|5532.86|0
1722461820000|2024-07-31 21:37:00|5534.06|5532.56|5534.06|5532.56|5534.06|5532.56|5534.06|5532.56|0
1722461830000|2024-07-31 21:37:10|5534.4|5532.9|5533.59|5532.09|5534.4|5532.9|5533.59|5532.09|0
1722461840000|2024-07-31 21:37:20|5533.41|5531.91|5533.62|5532.12|5533.66|5532.16|5533.41|5531.91|0
1722461850000|2024-07-31 21:37:30|5533.7|5532.2|5534.8|5533.3|5534.91|5533.41|5533.7|5532.2|0
1722461860000|2024-07-31 21:37:40|5534.91|5533.41|5534.91|5533.41|5534.91|5533.41|5534.91|5533.41|0
1722461880000|2024-07-31 21:38:00|5534.8|5533.3|5534.51|5533.01|5534.8|5533.3|5534.51|5533.01|0
1722461890000|2024-07-31 21:38:10|5534.43|5532.93|5534.36|5532.86|5534.43|5532.93|5534.36|5532.86|0
1722461900000|2024-07-31 21:38:20|5534.4|5532.9|5534.51|5533.01|5534.51|5533.01|5534.4|5532.9|0
1722461960000|2024-07-31 21:39:20|5534.8|5533.3|5534.51|5533.01|5534.8|5533.3|5534.51|5533.01|0
1722461990000|2024-07-31 21:39:50|5534.54|5533.04|5534.54|5533.04|5534.54|5533.04|5534.54|5533.04|0
1722462030000|2024-07-31 21:40:30|5534.51|5533.01|5535.21|5533.71|5535.21|5533.71|5534.51|5533.01|0
1722462070000|2024-07-31 21:41:10|5535.68|5534.18|5535.68|5534.18|5535.68|5534.18|5535.68|5534.18|0
1722462130000|2024-07-31 21:42:10|5535.35|5533.85|5536.05|5534.55|5536.05|5534.55|5535.35|5533.85|0
1722462140000|2024-07-31 21:42:20|5535.94|5534.44|5535.94|5534.44|5535.94|5534.44|5535.94|5534.44|0
1722462170000|2024-07-31 21:42:50|5535.32|5533.82|5535.32|5533.82|5535.32|5533.82|5535.06|5533.56|0
1722462180000|2024-07-31 21:43:00|5535.43|5533.93|5535.39|5533.89|5535.43|5533.93|5535.39|5533.89|0
1722462190000|2024-07-31 21:43:10|5535.28|5533.78|5534.29|5532.79|5535.28|5533.78|5534.29|5532.79|0
1722462200000|2024-07-31 21:43:20|5534.25|5532.75|5535.13|5533.63|5535.13|5533.63|5534.25|5532.75|0
1722462210000|2024-07-31 21:43:30|5535.02|5533.52|5535.02|5533.52|5535.02|5533.52|5535.02|5533.52|0
1722462240000|2024-07-31 21:44:00|5535.06|5533.56|5535.06|5533.56|5535.06|5533.56|5535.06|5533.56|0
1722462270000|2024-07-31 21:44:30|5535.17|5533.67|5535.17|5533.67|5535.17|5533.67|5535.17|5533.67|0
1722462290000|2024-07-31 21:44:50|5535.06|5533.56|5535.06|5533.56|5535.06|5533.56|5535.06|5533.56|0
1722462310000|2024-07-31 21:45:10|5535.02|5533.52|5535.02|5533.52|5535.02|5533.52|5535.02|5533.52|0
1722462320000|2024-07-31 21:45:20|5535.21|5533.71|5535.21|5533.71|5535.21|5533.71|5535.21|5533.71|0
1722462420000|2024-07-31 21:47:00|5535.24|5533.74|5535.24|5533.74|5535.24|5533.74|5535.24|5533.74|0
1722462430000|2024-07-31 21:47:10|5535.13|5533.63|5535.13|5533.63|5535.13|5533.63|5535.13|5533.63|0
1722462460000|2024-07-31 21:47:40|5535.24|5533.74|5535.24|5533.74|5535.24|5533.74|5535.24|5533.74|0
1722462580000|2024-07-31 21:49:40|5535.35|5533.85|5535.35|5533.85|5535.35|5533.85|5535.35|5533.85|0
1722462600000|2024-07-31 21:50:00|5535.39|5533.89|5535.5|5534|5535.54|5534.04|5535.39|5533.89|0
1722462610000|2024-07-31 21:50:10|5535.39|5533.89|5535.39|5533.89|5535.39|5533.89|5535.39|5533.89|0
1722462680000|2024-07-31 21:51:20|5536.05|5534.55|5536.02|5534.52|5536.05|5534.55|5536.02|5534.52|0
1722462690000|2024-07-31 21:51:30|5536.23|5534.73|5536.23|5534.73|5536.23|5534.73|5536.23|5534.73|0
1722462700000|2024-07-31 21:51:40|5536.52|5535.02|5536.52|5535.02|5536.52|5535.02|5536.52|5535.02|0
1722462730000|2024-07-31 21:52:10|5536.71|5535.21|5536.71|5535.21|5536.71|5535.21|5536.71|5535.21|0
1722462740000|2024-07-31 21:52:20|5536.78|5535.28|5536.78|5535.28|5536.78|5535.28|5536.78|5535.28|0
1722462760000|2024-07-31 21:52:40|5536.86|5535.36|5537|5535.5|5537|5535.5|5536.86|5535.36|0
1722462790000|2024-07-31 21:53:10|5536.93|5535.43|5536.93|5535.43|5536.93|5535.43|5536.93|5535.43|0
1722462810000|2024-07-31 21:53:30|5537.3|5535.8|5537.3|5535.8|5537.3|5535.8|5537.3|5535.8|0
1722462830000|2024-07-31 21:53:50|5536.67|5535.17|5536.67|5535.17|5536.67|5535.17|5536.67|5535.17|0
1722462840000|2024-07-31 21:54:00|5536.63|5535.13|5536.63|5535.13|5536.63|5535.13|5536.63|5535.13|0
1722462850000|2024-07-31 21:54:10|5536.67|5535.17|5536.67|5535.17|5536.67|5535.17|5536.67|5535.17|0
1722462860000|2024-07-31 21:54:20|5536.74|5535.24|5536.93|5535.43|5536.93|5535.43|5536.74|5535.24|0
1722462870000|2024-07-31 21:54:30|5536.74|5535.24|5536.74|5535.24|5536.74|5535.24|5536.74|5535.24|0
1722462890000|2024-07-31 21:54:50|5536.6|5535.1|5536.6|5535.1|5536.6|5535.1|5536.6|5535.1|0
1722462910000|2024-07-31 21:55:10|5537.44|5535.94|5537.41|5535.91|5537.44|5535.94|5537.41|5535.91|0
1722462920000|2024-07-31 21:55:20|5537.44|5535.94|5537.44|5535.94|5537.44|5535.94|5537.44|5535.94|0
1722462940000|2024-07-31 21:55:40|5537.41|5535.91|5537.41|5535.91|5537.41|5535.91|5537.41|5535.91|0
1722462960000|2024-07-31 21:56:00|5537.44|5535.94|5537.44|5535.94|5537.44|5535.94|5537.44|5535.94|0
1722462990000|2024-07-31 21:56:30|5536.89|5535.39|5536.89|5535.39|5536.89|5535.39|5536.89|5535.39|0
1722463010000|2024-07-31 21:56:50|5536.86|5535.36|5536.86|5535.36|5536.86|5535.36|5536.86|5535.36|0
1722463030000|2024-07-31 21:57:10|5536.97|5535.47|5536.97|5535.47|5536.97|5535.47|5536.97|5535.47|0
1722463040000|2024-07-31 21:57:20|5536.86|5535.36|5536.49|5534.99|5536.86|5535.36|5536.49|5534.99|0
1722463050000|2024-07-31 21:57:30|5536.52|5535.02|5536.49|5534.99|5536.67|5535.17|5536.49|5534.99|0
1722463060000|2024-07-31 21:57:40|5536.6|5535.1|5536.34|5534.84|5536.6|5535.1|5536.13|5534.63|0
1722463070000|2024-07-31 21:57:50|5536.27|5534.77|5535.76|5534.26|5536.34|5534.84|5535.76|5534.26|0
1722463080000|2024-07-31 21:58:00|5535.83|5534.33|5536.6|5535.1|5536.6|5535.1|5535.83|5534.33|0
1722463090000|2024-07-31 21:58:10|5536.23|5534.73|5536.23|5534.73|5536.23|5534.73|5536.23|5534.73|0
1722463100000|2024-07-31 21:58:20|5536.13|5534.63|5536.13|5534.63|5536.13|5534.63|5536.13|5534.63|0
1722463110000|2024-07-31 21:58:30|5536.63|5535.13|5536.77|5535.27|5536.77|5535.27|5536.63|5535.13|0
1722463120000|2024-07-31 21:58:40|5536.8|5535.3|5536.8|5535.3|5537.06|5535.56|5536.8|5535.3|0
1722463140000|2024-07-31 21:59:00|5536.84|5535.34|5536.84|5535.34|5536.84|5535.34|5536.84|5535.34|0
1722463160000|2024-07-31 21:59:20|5537.21|5535.71|5537.21|5535.71|5537.21|5535.71|5537.21|5535.71|0
1722463190000|2024-07-31 21:59:50|5536.8|5535.3|5536.88|5535.38|5536.88|5535.38|5536.8|5535.3|0
1722463200000|2024-07-31 22:00:00|5538.38|5537.78|5538.13|5537.53|5538.63|5538.03|5537.63|5537.03|89
1722463210000|2024-07-31 22:00:10|5538.38|5537.78|5537.13|5536.53|5538.63|5538.03|5537.13|5536.53|96
1722463220000|2024-07-31 22:00:20|5537.76|5537.16|5537.38|5536.78|5537.88|5537.28|5536.76|5536.16|80
1722463230000|2024-07-31 22:00:30|5537.26|5536.66|5538.38|5537.78|5538.38|5537.78|5537.26|5536.66|44
1722463240000|2024-07-31 22:00:40|5538.26|5537.66|5538.63|5538.03|5538.63|5538.03|5537.88|5537.28|45
1722463250000|2024-07-31 22:00:50|5538.76|5538.16|5538.76|5538.16|5538.76|5538.16|5538.38|5537.78|75
1722463260000|2024-07-31 22:01:00|5538.63|5538.03|5539.63|5539.03|5539.76|5539.16|5538.51|5537.91|151
1722463270000|2024-07-31 22:01:10|5539.76|5539.16|5541.01|5540.41|5541.01|5540.41|5539.51|5538.91|222
1722463280000|2024-07-31 22:01:20|5540.88|5540.28|5541.38|5540.78|5542.01|5541.41|5540.88|5540.28|138
1722463290000|2024-07-31 22:01:30|5541.26|5540.66|5541.63|5541.03|5541.76|5541.16|5541.26|5540.66|61
1722463300000|2024-07-31 22:01:40|5541.88|5541.28|5542.38|5541.78|5542.38|5541.78|5541.88|5541.28|75
1722463310000|2024-07-31 22:01:50|5542.51|5541.91|5542.51|5541.91|5542.51|5541.91|5542.26|5541.66|41
1722463320000|2024-07-31 22:02:00|5542.38|5541.78|5541.88|5541.28|5542.51|5541.91|5541.26|5540.66|157
1722463330000|2024-07-31 22:02:10|5541.76|5541.16|5541.88|5541.28|5541.88|5541.28|5541.51|5540.91|37
1722463340000|2024-07-31 22:02:20|5542.01|5541.41|5541.88|5541.28|5542.01|5541.41|5541.76|5541.16|17
1722463350000|2024-07-31 22:02:30|5541.76|5541.16|5542.01|5541.41|5542.13|5541.53|5541.76|5541.16|22
1722463360000|2024-07-31 22:02:40|5542.13|5541.53|5542.13|5541.53|5542.26|5541.66|5542.01|5541.41|10
1722463370000|2024-07-31 22:02:50|5542.26|5541.66|5542.51|5541.91|5542.51|5541.91|5542.01|5541.41|29
1722463380000|2024-07-31 22:03:00|5542.38|5541.78|5542.38|5541.78|5542.76|5542.16|5542.26|5541.66|53
1722463390000|2024-07-31 22:03:10|5542.26|5541.66|5542.13|5541.53|5542.38|5541.78|5541.88|5541.28|60
1722463400000|2024-07-31 22:03:20|5542.01|5541.41|5541.38|5540.78|5542.13|5541.53|5541.26|5540.66|34
1722463410000|2024-07-31 22:03:30|5541.26|5540.66|5540.88|5540.28|5541.38|5540.78|5540.51|5539.91|88
1722463420000|2024-07-31 22:03:40|5541.01|5540.41|5541.38|5540.78|5541.38|5540.78|5541.01|5540.41|15
1722463430000|2024-07-31 22:03:50|5541.26|5540.66|5542.13|5541.53|5542.26|5541.66|5541.26|5540.66|38
1722463440000|2024-07-31 22:04:00|5542.01|5541.41|5543.38|5542.78|5543.38|5542.78|5542.01|5541.41|46
1722463450000|2024-07-31 22:04:10|5543.26|5542.66|5544.76|5544.16|5545.13|5544.53|5543.26|5542.66|191
1722463460000|2024-07-31 22:04:20|5545.13|5544.53|5544.76|5544.16|5545.13|5544.53|5544.51|5543.91|81
1722463470000|2024-07-31 22:04:30|5544.63|5544.03|5544.26|5543.66|5544.76|5544.16|5544.26|5543.66|72
1722463480000|2024-07-31 22:04:40|5544.51|5543.91|5545.01|5544.41|5545.38|5544.78|5544.51|5543.91|66
1722463490000|2024-07-31 22:04:50|5544.88|5544.28|5545.26|5544.66|5545.38|5544.78|5544.88|5544.28|29
1722463500000|2024-07-31 22:05:00|5545.13|5544.53|5545.01|5544.41|5545.38|5544.78|5544.63|5544.03|53
1722463510000|2024-07-31 22:05:10|5544.76|5544.16|5545.26|5544.66|5545.26|5544.66|5544.76|5544.16|20
1722463520000|2024-07-31 22:05:20|5545.13|5544.53|5546.13|5545.53|5546.26|5545.66|5545.13|5544.53|62
1722463530000|2024-07-31 22:05:30|5546.01|5545.41|5545.63|5545.03|5546.01|5545.41|5545.51|5544.91|27
1722463540000|2024-07-31 22:05:40|5545.76|5545.16|5545.76|5545.16|5546.01|5545.41|5545.51|5544.91|43
1722463550000|2024-07-31 22:05:50|5545.88|5545.28|5546.01|5545.41|5546.01|5545.41|5545.76|5545.16|11
1722463560000|2024-07-31 22:06:00|5546.26|5545.66|5546.63|5546.03|5546.88|5546.28|5546.26|5545.66|72
1722463570000|2024-07-31 22:06:10|5546.51|5545.91|5546.13|5545.53|5546.51|5545.91|5546.01|5545.41|26
1722463580000|2024-07-31 22:06:20|5546.26|5545.66|5546.13|5545.53|5546.38|5545.78|5546.13|5545.53|13
1722463590000|2024-07-31 22:06:30|5546.26|5545.66|5546.01|5545.41|5546.26|5545.66|5546.01|5545.41|28
1722463600000|2024-07-31 22:06:40|5546.26|5545.66|5546.51|5545.91|5546.51|5545.91|5546.26|5545.66|19
1722463610000|2024-07-31 22:06:50|5546.63|5546.03|5546.76|5546.16|5546.76|5546.16|5546.63|5546.03|27
1722463620000|2024-07-31 22:07:00|5547.01|5546.41|5546.76|5546.16|5547.01|5546.41|5546.76|5546.16|31
1722463630000|2024-07-31 22:07:10|5546.92|5546.32|5546.87|5546.27|5546.92|5546.32|5546.27|5545.67|44
1722463640000|2024-07-31 22:07:20|5546.75|5546.15|5546.98|5546.38|5547.11|5546.51|5546.75|5546.15|19
1722463650000|2024-07-31 22:07:30|5547.11|5546.51|5546.98|5546.38|5547.11|5546.51|5546.98|5546.38|29
1722463660000|2024-07-31 22:07:40|5547.11|5546.51|5547.11|5546.51|5547.23|5546.63|5546.98|5546.38|25
1722463680000|2024-07-31 22:08:00|5546.98|5546.38|5547.36|5546.76|5547.36|5546.76|5546.98|5546.38|45
1722463690000|2024-07-31 22:08:10|5547.73|5547.13|5547.73|5547.13|5547.73|5547.13|5547.73|5547.13|46
1722463700000|2024-07-31 22:08:20|5547.86|5547.26|5547.36|5546.76|5547.86|5547.26|5547.36|5546.76|16
1722463710000|2024-07-31 22:08:30|5547.73|5547.13|5547.61|5547.01|5547.73|5547.13|5547.61|5547.01|13
1722463720000|2024-07-31 22:08:40|5547.73|5547.13|5547.61|5547.01|5547.86|5547.26|5547.61|5547.01|17
1722463730000|2024-07-31 22:08:50|5547.73|5547.13|5548.11|5547.51|5548.23|5547.63|5547.73|5547.13|44
1722463740000|2024-07-31 22:09:00|5548.48|5547.88|5548.36|5547.76|5548.48|5547.88|5548.36|5547.76|32
1722463750000|2024-07-31 22:09:10|5548.61|5548.01|5548.23|5547.63|5548.86|5548.26|5548.11|5547.51|165
1722463760000|2024-07-31 22:09:20|5548.11|5547.51|5547.86|5547.26|5548.23|5547.63|5547.86|5547.26|34
1722463770000|2024-07-31 22:09:30|5547.98|5547.38|5547.48|5546.88|5547.98|5547.38|5547.36|5546.76|47
1722463780000|2024-07-31 22:09:40|5547.61|5547.01|5547.36|5546.76|5547.61|5547.01|5547.36|5546.76|13
1722463790000|2024-07-31 22:09:50|5547.61|5547.01|5547.86|5547.26|5547.86|5547.26|5547.61|5547.01|79
1722463800000|2024-07-31 22:10:00|5547.73|5547.13|5547.61|5547.01|5547.73|5547.13|5547.48|5546.88|13
1722463810000|2024-07-31 22:10:10|5547.48|5546.88|5547.36|5546.76|5547.48|5546.88|5547.36|5546.76|46
1722463820000|2024-07-31 22:10:20|5547.23|5546.63|5547.11|5546.51|5547.23|5546.63|5546.98|5546.38|59
1722463830000|2024-07-31 22:10:30|5547.23|5546.63|5547.23|5546.63|5547.23|5546.63|5547.11|5546.51|5
1722463840000|2024-07-31 22:10:40|5547.11|5546.51|5547.11|5546.51|5547.23|5546.63|5546.98|5546.38|46
1722463850000|2024-07-31 22:10:50|5546.98|5546.38|5545.73|5545.13|5547.11|5546.51|5545.73|5545.13|102
1722463860000|2024-07-31 22:11:00|5545.86|5545.26|5545.86|5545.26|5545.86|5545.26|5545.36|5544.76|39
1722463870000|2024-07-31 22:11:10|5545.61|5545.01|5545.61|5545.01|5545.61|5545.01|5545.61|5545.01|45
1722463880000|2024-07-31 22:11:20|5545.36|5544.76|5545.36|5544.76|5545.36|5544.76|5544.86|5544.26|51
1722463890000|2024-07-31 22:11:30|5544.98|5544.38|5546.11|5545.51|5546.11|5545.51|5544.98|5544.38|89
1722463900000|2024-07-31 22:11:40|5545.98|5545.38|5545.48|5544.88|5545.98|5545.38|5545.36|5544.76|18
1722463910000|2024-07-31 22:11:50|5545.36|5544.76|5545.48|5544.88|5545.48|5544.88|5544.98|5544.38|90
1722463920000|2024-07-31 22:12:00|5545.36|5544.76|5545.61|5545.01|5545.61|5545.01|5545.36|5544.76|2
1722463930000|2024-07-31 22:12:10|5545.86|5545.26|5545.86|5545.26|5545.86|5545.26|5545.86|5545.26|13
1722463940000|2024-07-31 22:12:20|5546.11|5545.51|5545.98|5545.38|5546.11|5545.51|5545.98|5545.38|13
1722463950000|2024-07-31 22:12:30|5546.11|5545.51|5546.61|5546.01|5546.61|5546.01|5546.11|5545.51|16
1722463960000|2024-07-31 22:12:40|5546.48|5545.88|5546.61|5546.01|5546.86|5546.26|5546.48|5545.88|32
1722463970000|2024-07-31 22:12:50|5546.86|5546.26|5546.61|5546.01|5546.86|5546.26|5546.61|5546.01|27
1722463980000|2024-07-31 22:13:00|5546.48|5545.88|5545.98|5545.38|5546.48|5545.88|5545.86|5545.26|28
1722463990000|2024-07-31 22:13:10|5546.11|5545.51|5546.23|5545.63|5546.36|5545.76|5546.11|5545.51|19
1722464000000|2024-07-31 22:13:20|5546.11|5545.51|5546.73|5546.13|5546.73|5546.13|5546.11|5545.51|41
1722464010000|2024-07-31 22:13:30|5546.86|5546.26|5546.48|5545.88|5546.86|5546.26|5546.36|5545.76|18
1722464020000|2024-07-31 22:13:40|5546.61|5546.01|5546.11|5545.51|5546.61|5546.01|5545.86|5545.26|26
1722464030000|2024-07-31 22:13:50|5545.98|5545.38|5545.98|5545.38|5545.98|5545.38|5545.86|5545.26|0
1722464040000|2024-07-31 22:14:00|5546.11|5545.51|5547.11|5546.51|5547.11|5546.51|5546.11|5545.51|32
1722464050000|2024-07-31 22:14:10|5547.23|5546.63|5547.36|5546.76|5547.61|5547.01|5547.23|5546.63|41
1722464060000|2024-07-31 22:14:20|5547.23|5546.63|5546.98|5546.38|5547.23|5546.63|5546.61|5546.01|18
1722464070000|2024-07-31 22:14:30|5547.36|5546.76|5547.36|5546.76|5547.61|5547.01|5547.36|5546.76|39
1722464080000|2024-07-31 22:14:40|5547.23|5546.63|5547.11|5546.51|5547.36|5546.76|5547.11|5546.51|10
1722464090000|2024-07-31 22:14:50|5546.86|5546.26|5546.73|5546.13|5546.98|5546.38|5546.61|5546.01|49
1722464100000|2024-07-31 22:15:00|5546.86|5546.26|5546.98|5546.38|5547.36|5546.76|5546.86|5546.26|30
1722464110000|2024-07-31 22:15:10|5546.86|5546.26|5546.86|5546.26|5547.36|5546.76|5546.86|5546.26|29
1722464120000|2024-07-31 22:15:20|5546.73|5546.13|5547.11|5546.51|5547.11|5546.51|5546.73|5546.13|17
1722464130000|2024-07-31 22:15:30|5547.36|5546.76|5547.36|5546.76|5547.36|5546.76|5547.23|5546.63|13
1722464140000|2024-07-31 22:15:40|5547.23|5546.63|5547.36|5546.76|5547.36|5546.76|5547.23|5546.63|6
1722464150000|2024-07-31 22:15:50|||||||||3
1722464160000|2024-07-31 22:16:00|5547.23|5546.63|5547.23|5546.63|5547.36|5546.76|5547.11|5546.51|23
1722464170000|2024-07-31 22:16:10|5547.11|5546.51|5547.36|5546.76|5547.36|5546.76|5546.86|5546.26|14
1722464180000|2024-07-31 22:16:20|5547.23|5546.63|5547.61|5547.01|5547.61|5547.01|5547.23|5546.63|33
1722464190000|2024-07-31 22:16:30|5547.86|5547.26|5547.73|5547.13|5547.98|5547.38|5547.61|5547.01|81
1722464200000|2024-07-31 22:16:40|5547.86|5547.26|5548.23|5547.63|5548.36|5547.76|5547.86|5547.26|34
1722464210000|2024-07-31 22:16:50|5548.11|5547.51|5548.11|5547.51|5548.23|5547.63|5548.11|5547.51|8
1722464220000|2024-07-31 22:17:00|5547.98|5547.38|5547.48|5546.88|5547.98|5547.38|5547.48|5546.88|25
1722464230000|2024-07-31 22:17:10|5547.61|5547.01|5547.61|5547.01|5547.86|5547.26|5547.48|5546.88|8
1722464240000|2024-07-31 22:17:20|5547.73|5547.13|5546.11|5545.51|5547.73|5547.13|5545.98|5545.38|46
1722464250000|2024-07-31 22:17:30|5546.23|5545.63|5546.48|5545.88|5546.48|5545.88|5545.98|5545.38|34
1722464260000|2024-07-31 22:17:40|5546.36|5545.76|5545.98|5545.38|5546.61|5546.01|5545.86|5545.26|13
1722464270000|2024-07-31 22:17:50|5545.86|5545.26|5545.86|5545.26|5546.23|5545.63|5545.86|5545.26|9
1722464280000|2024-07-31 22:18:00|5545.73|5545.13|5545.73|5545.13|5545.86|5545.26|5545.61|5545.01|20
1722464290000|2024-07-31 22:18:10|5545.86|5545.26|5546.36|5545.76|5546.36|5545.76|5545.86|5545.26|13
1722464300000|2024-07-31 22:18:20|5546.48|5545.88|5546.23|5545.63|5546.48|5545.88|5546.11|5545.51|16
1722464310000|2024-07-31 22:18:30|5546.36|5545.76|5546.23|5545.63|5546.48|5545.88|5546.11|5545.51|6
1722464320000|2024-07-31 22:18:40|5546.36|5545.76|5546.36|5545.76|5546.48|5545.88|5546.36|5545.76|1
1722464330000|2024-07-31 22:18:50|5546.23|5545.63|5545.98|5545.38|5546.36|5545.76|5545.86|5545.26|17
1722464340000|2024-07-31 22:19:00|5546.11|5545.51|5546.23|5545.63|5546.36|5545.76|5546.11|5545.51|10
1722464350000|2024-07-31 22:19:10|5546.36|5545.76|5546.61|5546.01|5546.61|5546.01|5546.36|5545.76|5
1722464360000|2024-07-31 22:19:20|5546.48|5545.88|5546.48|5545.88|5546.48|5545.88|5546.48|5545.88|6
1722464370000|2024-07-31 22:19:30|5546.36|5545.76|5546.36|5545.76|5546.36|5545.76|5546.36|5545.76|1
1722464380000|2024-07-31 22:19:40|5546.48|5545.88|5546.48|5545.88|5546.61|5546.01|5546.48|5545.88|7
1722464390000|2024-07-31 22:19:50|5546.61|5546.01|5546.86|5546.26|5546.86|5546.26|5546.61|5546.01|9
1722464400000|2024-07-31 22:20:00|5546.73|5546.13|5546.36|5545.76|5546.73|5546.13|5546.36|5545.76|8
1722464410000|2024-07-31 22:20:10|5546.48|5545.88|5546.86|5546.26|5546.86|5546.26|5546.48|5545.88|14
1722464420000|2024-07-31 22:20:20|5546.98|5546.38|5546.61|5546.01|5547.11|5546.51|5546.61|5546.01|18
1722464430000|2024-07-31 22:20:30|5546.48|5545.88|5546.11|5545.51|5546.61|5546.01|5546.11|5545.51|30
1722464440000|2024-07-31 22:20:40|5546.36|5545.76|5546.73|5546.13|5546.86|5546.26|5546.36|5545.76|9
1722464450000|2024-07-31 22:20:50|5546.86|5546.26|5546.98|5546.38|5546.98|5546.38|5546.86|5546.26|4
1722464460000|2024-07-31 22:21:00|5546.86|5546.26|5546.61|5546.01|5546.86|5546.26|5546.61|5546.01|4
1722464470000|2024-07-31 22:21:10|5546.73|5546.13|5547.11|5546.51|5547.11|5546.51|5546.61|5546.01|5
1722464480000|2024-07-31 22:21:20|5546.98|5546.38|5546.86|5546.26|5546.98|5546.38|5546.86|5546.26|12
1722464490000|2024-07-31 22:21:30|5547.11|5546.51|5547.11|5546.51|5547.11|5546.51|5547.11|5546.51|8
1722464510000|2024-07-31 22:21:50|5547.36|5546.76|5547.11|5546.51|5547.36|5546.76|5547.11|5546.51|22
1722464520000|2024-07-31 22:22:00|5546.98|5546.38|5547.11|5546.51|5547.11|5546.51|5546.98|5546.38|9
1722464530000|2024-07-31 22:22:10|5547.23|5546.63|5547.73|5547.13|5547.73|5547.13|5547.23|5546.63|22
1722464540000|2024-07-31 22:22:20|5547.61|5547.01|5547.11|5546.51|5547.61|5547.01|5547.11|5546.51|26
1722464550000|2024-07-31 22:22:30|5546.98|5546.38|5547.11|5546.51|5547.11|5546.51|5546.98|5546.38|15
1722464560000|2024-07-31 22:22:40|5546.98|5546.38|5546.86|5546.26|5546.98|5546.38|5546.73|5546.13|5
1722464570000|2024-07-31 22:22:50|5546.73|5546.13|5546.36|5545.76|5546.73|5546.13|5546.36|5545.76|10
1722464580000|2024-07-31 22:23:00|5546.48|5545.88|5546.61|5546.01|5546.61|5546.01|5546.48|5545.88|8
1722464590000|2024-07-31 22:23:10|5546.48|5545.88|5546.11|5545.51|5546.48|5545.88|5546.11|5545.51|19
1722464600000|2024-07-31 22:23:20|5546.36|5545.76|5547.23|5546.63|5547.36|5546.76|5546.36|5545.76|67
1722464610000|2024-07-31 22:23:30|5547.11|5546.51|5546.61|5546.01|5547.36|5546.76|5546.61|5546.01|20
1722464620000|2024-07-31 22:23:40|5546.48|5545.88|5546.61|5546.01|5546.61|5546.01|5546.36|5545.76|32
1722464630000|2024-07-31 22:23:50|5546.86|5546.26|5546.86|5546.26|5546.86|5546.26|5546.86|5546.26|10
1722464640000|2024-07-31 22:24:00|5546.73|5546.13|5546.86|5546.26|5546.86|5546.26|5546.48|5545.88|14
1722464650000|2024-07-31 22:24:10|5546.73|5546.13|5546.36|5545.76|5546.73|5546.13|5546.36|5545.76|11
1722464660000|2024-07-31 22:24:20|5546.23|5545.63|5546.11|5545.51|5546.23|5545.63|5546.11|5545.51|12
1722464670000|2024-07-31 22:24:30|5546.23|5545.63|5546.61|5546.01|5546.61|5546.01|5546.23|5545.63|18
1722464680000|2024-07-31 22:24:40|5546.86|5546.26|5547.11|5546.51|5547.11|5546.51|5546.61|5546.01|38
1722464690000|2024-07-31 22:24:50|5546.98|5546.38|5546.61|5546.01|5546.98|5546.38|5546.61|5546.01|22
1722464700000|2024-07-31 22:25:00|5546.48|5545.88|5546.61|5546.01|5546.61|5546.01|5546.36|5545.76|6
1722464710000|2024-07-31 22:25:10|5546.86|5546.26|5547.11|5546.51|5547.11|5546.51|5546.61|5546.01|26
1722464720000|2024-07-31 22:25:20|5546.98|5546.38|5546.73|5546.13|5546.98|5546.38|5546.73|5546.13|6
1722464730000|2024-07-31 22:25:30|5546.61|5546.01|5546.61|5546.01|5546.61|5546.01|5546.36|5545.76|27
1722464740000|2024-07-31 22:25:40|5546.48|5545.88|5546.61|5546.01|5546.61|5546.01|5546.36|5545.76|5
1722464750000|2024-07-31 22:25:50|5546.48|5545.88|5546.36|5545.76|5546.48|5545.88|5546.23|5545.63|5
1722464760000|2024-07-31 22:26:00|||||||||1
1722464770000|2024-07-31 22:26:10|5546.23|5545.63|5546.11|5545.51|5546.23|5545.63|5546.11|5545.51|4
1722464780000|2024-07-31 22:26:20|||||||||18
1722464790000|2024-07-31 22:26:30|5545.98|5545.38|5546.36|5545.76|5546.61|5546.01|5545.98|5545.38|68
1722464800000|2024-07-31 22:26:40|5545.86|5545.26|5545.86|5545.26|5545.86|5545.26|5545.86|5545.26|25
1722464810000|2024-07-31 22:26:50|5545.98|5545.38|5545.98|5545.38|5545.98|5545.38|5545.98|5545.38|2
1722464820000|2024-07-31 22:27:00|5545.86|5545.26|5545.86|5545.26|5545.86|5545.26|5545.73|5545.13|25
1722464830000|2024-07-31 22:27:10|5546.11|5545.51|5546.11|5545.51|5546.11|5545.51|5546.11|5545.51|17
1722464850000|2024-07-31 22:27:30|5546.23|5545.63|5546.36|5545.76|5546.36|5545.76|5546.23|5545.63|6
1722464860000|2024-07-31 22:27:40|5546.61|5546.01|5546.61|5546.01|5546.61|5546.01|5546.61|5546.01|30
1722464870000|2024-07-31 22:27:50|5546.48|5545.88|5546.36|5545.76|5546.48|5545.88|5546.36|5545.76|27
1722464880000|2024-07-31 22:28:00|5546.23|5545.63|5545.86|5545.26|5546.23|5545.63|5545.86|5545.26|14
1722464900000|2024-07-31 22:28:20|5545.61|5545.01|5545.86|5545.26|5545.86|5545.26|5545.61|5545.01|31
1722464910000|2024-07-31 22:28:30|5545.73|5545.13|5545.73|5545.13|5545.86|5545.26|5545.61|5545.01|17
1722464920000|2024-07-31 22:28:40|5545.61|5545.01|5545.61|5545.01|5545.61|5545.01|5545.61|5545.01|1
1722464930000|2024-07-31 22:28:50|5545.86|5545.26|5544.73|5544.13|5545.86|5545.26|5544.61|5544.01|90
1722464940000|2024-07-31 22:29:00|5544.86|5544.26|5545.36|5544.76|5545.36|5544.76|5544.36|5543.76|56
1722464950000|2024-07-31 22:29:10|5545.23|5544.63|5545.48|5544.88|5545.48|5544.88|5545.11|5544.51|15
1722464960000|2024-07-31 22:29:20|5545.36|5544.76|5545.86|5545.26|5545.86|5545.26|5545.36|5544.76|12
1722464970000|2024-07-31 22:29:30|||||||||4
1722464980000|2024-07-31 22:29:40|5545.98|5545.38|5546.36|5545.76|5546.36|5545.76|5545.98|5545.38|21
1722464990000|2024-07-31 22:29:50|5546.61|5546.01|5546.36|5545.76|5546.61|5546.01|5546.23|5545.63|15
1722465000000|2024-07-31 22:30:00|5546.23|5545.63|5545.73|5545.13|5546.23|5545.63|5545.73|5545.13|53
1722465010000|2024-07-31 22:30:10|5545.86|5545.26|5545.48|5544.88|5545.86|5545.26|5545.36|5544.76|9
1722465020000|2024-07-31 22:30:20|5545.36|5544.76|5545.36|5544.76|5545.36|5544.76|5545.11|5544.51|28
1722465030000|2024-07-31 22:30:30|5545.61|5545.01|5545.48|5544.88|5545.86|5545.26|5545.48|5544.88|39
1722465040000|2024-07-31 22:30:40|5545.61|5545.01|5545.36|5544.76|5545.86|5545.26|5545.23|5544.63|26
1722465050000|2024-07-31 22:30:50|||||||||3
1722465060000|2024-07-31 22:31:00|5545.61|5545.01|5545.23|5544.63|5545.61|5545.01|5545.11|5544.51|46
1722465070000|2024-07-31 22:31:10|5545.11|5544.51|5545.11|5544.51|5545.11|5544.51|5545.11|5544.51|5
1722465080000|2024-07-31 22:31:20|5544.86|5544.26|5544.61|5544.01|5544.86|5544.26|5544.61|5544.01|27
1722465090000|2024-07-31 22:31:30|5544.73|5544.13|5545.11|5544.51|5545.23|5544.63|5544.61|5544.01|42
1722465100000|2024-07-31 22:31:40|5545.23|5544.63|5545.11|5544.51|5545.36|5544.76|5544.98|5544.38|11
1722465110000|2024-07-31 22:31:50|||||||||4
1722465120000|2024-07-31 22:32:00|5545.23|5544.63|5545.36|5544.76|5545.36|5544.76|5545.23|5544.63|28
1722465140000|2024-07-31 22:32:20|||||||||3
1722465150000|2024-07-31 22:32:30|5545.11|5544.51|5545.23|5544.63|5545.36|5544.76|5545.11|5544.51|20
1722465160000|2024-07-31 22:32:40|5545.36|5544.76|5545.11|5544.51|5545.36|5544.76|5545.11|5544.51|5
1722465170000|2024-07-31 22:32:50|||||||||19
1722465180000|2024-07-31 22:33:00|5544.98|5544.38|5544.61|5544.01|5544.98|5544.38|5544.61|5544.01|16
1722465190000|2024-07-31 22:33:10|5544.48|5543.88|5544.86|5544.26|5544.86|5544.26|5544.36|5543.76|26
1722465200000|2024-07-31 22:33:20|5544.73|5544.13|5544.61|5544.01|5544.86|5544.26|5544.61|5544.01|19
1722465210000|2024-07-31 22:33:30|5544.86|5544.26|5544.86|5544.26|5544.86|5544.26|5544.86|5544.26|14
1722465220000|2024-07-31 22:33:40|5544.73|5544.13|5544.61|5544.01|5544.73|5544.13|5544.48|5543.88|9
1722465230000|2024-07-31 22:33:50|5544.48|5543.88|5544.48|5543.88|5544.61|5544.01|5544.48|5543.88|10
1722465240000|2024-07-31 22:34:00|5544.61|5544.01|5544.61|5544.01|5544.73|5544.13|5544.61|5544.01|6
1722465250000|2024-07-31 22:34:10|5544.73|5544.13|5544.73|5544.13|5544.73|5544.13|5544.73|5544.13|1
1722465260000|2024-07-31 22:34:20|5544.61|5544.01|5544.86|5544.26|5544.86|5544.26|5544.61|5544.01|15
1722465270000|2024-07-31 22:34:30|5544.73|5544.13|5544.86|5544.26|5544.86|5544.26|5544.73|5544.13|6
1722465280000|2024-07-31 22:34:40|5544.98|5544.38|5544.86|5544.26|5545.11|5544.51|5544.86|5544.26|4
1722465290000|2024-07-31 22:34:50|5544.73|5544.13|5545.11|5544.51|5545.11|5544.51|5544.73|5544.13|4
1722465310000|2024-07-31 22:35:10|5545.23|5544.63|5545.36|5544.76|5545.36|5544.76|5545.23|5544.63|20
1722465320000|2024-07-31 22:35:20|5545.23|5544.63|5545.23|5544.63|5545.36|5544.76|5545.11|5544.51|5
1722465330000|2024-07-31 22:35:30|5545.11|5544.51|5545.36|5544.76|5545.36|5544.76|5545.11|5544.51|8
1722465340000|2024-07-31 22:35:40|5545.48|5544.88|5545.61|5545.01|5545.61|5545.01|5545.36|5544.76|34
1722465350000|2024-07-31 22:35:50|5545.36|5544.76|5545.86|5545.26|5545.86|5545.26|5545.36|5544.76|11
1722465360000|2024-07-31 22:36:00|5545.73|5545.13|5546.61|5546.01|5546.86|5546.26|5545.73|5545.13|76
1722465370000|2024-07-31 22:36:10|5546.73|5546.13|5547.36|5546.76|5547.36|5546.76|5546.61|5546.01|26
1722465380000|2024-07-31 22:36:20|5547.48|5546.88|5547.61|5547.01|5547.61|5547.01|5547.23|5546.63|67
1722465390000|2024-07-31 22:36:30|5547.86|5547.26|5547.36|5546.76|5547.86|5547.26|5547.36|5546.76|25
1722465400000|2024-07-31 22:36:40|5547.48|5546.88|5547.61|5547.01|5547.61|5547.01|5547.48|5546.88|7
1722465410000|2024-07-31 22:36:50|5547.73|5547.13|5547.86|5547.26|5547.86|5547.26|5547.61|5547.01|17
1722465420000|2024-07-31 22:37:00|5547.73|5547.13|5547.98|5547.38|5548.11|5547.51|5547.36|5546.76|59
1722465430000|2024-07-31 22:37:10|5547.86|5547.26|5547.73|5547.13|5548.11|5547.51|5547.61|5547.01|11
1722465440000|2024-07-31 22:37:20|5547.86|5547.26|5547.86|5547.26|5547.86|5547.26|5547.86|5547.26|14
1722465450000|2024-07-31 22:37:30|5547.73|5547.13|5547.36|5546.76|5547.73|5547.13|5547.36|5546.76|32
1722465460000|2024-07-31 22:37:40|5547.48|5546.88|5547.48|5546.88|5547.48|5546.88|5547.36|5546.76|7
1722465470000|2024-07-31 22:37:50|5547.36|5546.76|5547.48|5546.88|5547.61|5547.01|5547.36|5546.76|4
1722465480000|2024-07-31 22:38:00|5547.36|5546.76|5547.36|5546.76|5547.36|5546.76|5547.23|5546.63|15
1722465490000|2024-07-31 22:38:10|5547.23|5546.63|5547.11|5546.51|5547.23|5546.63|5547.11|5546.51|2
1722465500000|2024-07-31 22:38:20|5547.23|5546.63|5547.36|5546.76|5547.36|5546.76|5547.23|5546.63|7
1722465510000|2024-07-31 22:38:30|5547.48|5546.88|5547.61|5547.01|5547.61|5547.01|5547.36|5546.76|12
1722465530000|2024-07-31 22:38:50|5547.36|5546.76|5547.11|5546.51|5547.36|5546.76|5547.11|5546.51|12
1722465540000|2024-07-31 22:39:00|||||||||3
1722465550000|2024-07-31 22:39:10|5546.98|5546.38|5546.36|5545.76|5546.98|5546.38|5546.36|5545.76|28
1722465560000|2024-07-31 22:39:20|5546.11|5545.51|5545.61|5545.01|5546.11|5545.51|5545.36|5544.76|133
1722465570000|2024-07-31 22:39:30|5545.48|5544.88|5544.48|5543.88|5545.48|5544.88|5544.36|5543.76|57
1722465580000|2024-07-31 22:39:40|5544.61|5544.01|5541.98|5541.38|5544.61|5544.01|5541.48|5540.88|330
1722465590000|2024-07-31 22:39:50|5542.11|5541.51|5542.61|5542.01|5542.86|5542.26|5542.11|5541.51|43
1722465600000|2024-07-31 22:40:00|5542.73|5542.13|5543.73|5543.13|5543.73|5543.13|5542.61|5542.01|47
1722465610000|2024-07-31 22:40:10|5543.86|5543.26|5544.48|5543.88|5544.98|5544.38|5543.86|5543.26|71
1722465620000|2024-07-31 22:40:20|5544.36|5543.76|5543.36|5542.76|5544.36|5543.76|5543.36|5542.76|44
1722465630000|2024-07-31 22:40:30|5544.11|5543.51|5544.86|5544.26|5544.86|5544.26|5543.86|5543.26|120
1722465640000|2024-07-31 22:40:40|5545.11|5544.51|5544.61|5544.01|5545.11|5544.51|5544.36|5543.76|35
1722465650000|2024-07-31 22:40:50|5544.86|5544.26|5544.48|5543.88|5544.86|5544.26|5544.36|5543.76|13
1722465660000|2024-07-31 22:41:00|5544.61|5544.01|5544.61|5544.01|5544.86|5544.26|5544.23|5543.63|15
1722465670000|2024-07-31 22:41:10|5544.36|5543.76|5544.36|5543.76|5544.48|5543.88|5544.36|5543.76|7
1722465680000|2024-07-31 22:41:20|5544.48|5543.88|5544.36|5543.76|5544.61|5544.01|5544.36|5543.76|7
1722465690000|2024-07-31 22:41:30|5544.61|5544.01|5544.61|5544.01|5544.61|5544.01|5544.48|5543.88|6
1722465700000|2024-07-31 22:41:40|5544.48|5543.88|5544.61|5544.01|5544.61|5544.01|5544.48|5543.88|0
1722465710000|2024-07-31 22:41:50|5544.36|5543.76|5543.86|5543.26|5544.61|5544.01|5543.86|5543.26|88
1722465720000|2024-07-31 22:42:00|5544.11|5543.51|5543.86|5543.26|5544.11|5543.51|5543.86|5543.26|36
1722465730000|2024-07-31 22:42:10|5543.61|5543.01|5543.36|5542.76|5543.61|5543.01|5543.36|5542.76|18
1722465740000|2024-07-31 22:42:20|5543.61|5543.01|5545.11|5544.51|5545.11|5544.51|5543.61|5543.01|102
1722465750000|2024-07-31 22:42:30|5545.36|5544.76|5544.86|5544.26|5545.36|5544.76|5544.61|5544.01|46
1722465760000|2024-07-31 22:42:40|5544.73|5544.13|5544.36|5543.76|5544.73|5544.13|5544.36|5543.76|10
1722465770000|2024-07-31 22:42:50|5544.11|5543.51|5544.61|5544.01|5544.61|5544.01|5544.11|5543.51|13
1722465780000|2024-07-31 22:43:00|5544.73|5544.13|5544.86|5544.26|5544.86|5544.26|5544.73|5544.13|9
1722465790000|2024-07-31 22:43:10|5545.11|5544.51|5545.36|5544.76|5545.36|5544.76|5545.11|5544.51|36
1722465800000|2024-07-31 22:43:20|5545.61|5545.01|5545.61|5545.01|5545.61|5545.01|5545.36|5544.76|15
1722465810000|2024-07-31 22:43:30|5545.48|5544.88|5545.48|5544.88|5545.61|5545.01|5545.36|5544.76|7
1722465820000|2024-07-31 22:43:40|5545.61|5545.01|5545.61|5545.01|5545.61|5545.01|5545.36|5544.76|8
1722465830000|2024-07-31 22:43:50|5545.48|5544.88|5545.61|5545.01|5545.61|5545.01|5545.36|5544.76|20
1722465840000|2024-07-31 22:44:00|5545.36|5544.76|5545.86|5545.26|5545.86|5545.26|5545.36|5544.76|23
1722465850000|2024-07-31 22:44:10|5545.73|5545.13|5545.86|5545.26|5545.86|5545.26|5545.61|5545.01|16
1722465860000|2024-07-31 22:44:20|5545.73|5545.13|5545.73|5545.13|5545.86|5545.26|5545.61|5545.01|7
1722465870000|2024-07-31 22:44:30|5545.86|5545.26|5545.61|5545.01|5545.86|5545.26|5545.61|5545.01|2
1722465880000|2024-07-31 22:44:40|5545.48|5544.88|5545.36|5544.76|5545.48|5544.88|5545.36|5544.76|9
1722465890000|2024-07-31 22:44:50|5545.48|5544.88|5545.36|5544.76|5545.48|5544.88|5545.36|5544.76|1
1722465900000|2024-07-31 22:45:00|5545.61|5545.01|5545.61|5545.01|5545.61|5545.01|5545.61|5545.01|9
1722465910000|2024-07-31 22:45:10|5545.48|5544.88|5545.61|5545.01|5545.61|5545.01|5545.36|5544.76|28
1722465920000|2024-07-31 22:45:20|5545.48|5544.88|5545.48|5544.88|5545.48|5544.88|5545.23|5544.63|18
1722465930000|2024-07-31 22:45:30|5545.36|5544.76|5545.86|5545.26|5545.86|5545.26|5545.36|5544.76|10
1722465940000|2024-07-31 22:45:40|5545.73|5545.13|5545.73|5545.13|5545.73|5545.13|5545.61|5545.01|9
1722465950000|2024-07-31 22:45:50|5545.86|5545.26|5545.86|5545.26|5545.86|5545.26|5545.73|5545.13|3
1722465960000|2024-07-31 22:46:00|5545.61|5545.01|5545.61|5545.01|5545.86|5545.26|5545.61|5545.01|17
1722465970000|2024-07-31 22:46:10|5545.73|5545.13|5545.61|5545.01|5545.86|5545.26|5545.61|5545.01|16
1722465980000|2024-07-31 22:46:20|5545.48|5544.88|5545.86|5545.26|5545.86|5545.26|5545.48|5544.88|17
1722465990000|2024-07-31 22:46:30|5545.73|5545.13|5545.86|5545.26|5545.86|5545.26|5545.61|5545.01|19
1722466000000|2024-07-31 22:46:40|5545.36|5544.76|5545.36|5544.76|5545.36|5544.76|5545.36|5544.76|53
1722466010000|2024-07-31 22:46:50|||||||||1
1722466020000|2024-07-31 22:47:00|5545.48|5544.88|5545.73|5545.13|5546.11|5545.51|5545.48|5544.88|83
1722466030000|2024-07-31 22:47:10|5545.86|5545.26|5545.61|5545.01|5545.86|5545.26|5545.61|5545.01|15
1722466050000|2024-07-31 22:47:30|5545.73|5545.13|5545.73|5545.13|5545.73|5545.13|5545.73|5545.13|7
1722466060000|2024-07-31 22:47:40|5545.86|5545.26|5545.61|5545.01|5545.86|5545.26|5545.61|5545.01|4
1722466070000|2024-07-31 22:47:50|5545.73|5545.13|5546.11|5545.51|5546.11|5545.51|5545.61|5545.01|13
1722466080000|2024-07-31 22:48:00|5545.98|5545.38|5545.73|5545.13|5546.11|5545.51|5545.61|5545.01|27
1722466090000|2024-07-31 22:48:10|5545.61|5545.01|5545.98|5545.38|5545.98|5545.38|5545.61|5545.01|12
1722466100000|2024-07-31 22:48:20|5546.11|5545.51|5546.11|5545.51|5546.11|5545.51|5545.86|5545.26|3
1722466110000|2024-07-31 22:48:30|5545.98|5545.38|5545.61|5545.01|5545.98|5545.38|5545.61|5545.01|12
1722466120000|2024-07-31 22:48:40|5545.48|5544.88|5545.23|5544.63|5545.61|5545.01|5545.23|5544.63|11
1722466130000|2024-07-31 22:48:50|5545.11|5544.51|5545.36|5544.76|5545.36|5544.76|5545.11|5544.51|8
1722466140000|2024-07-31 22:49:00|5545.61|5545.01|5545.36|5544.76|5545.61|5545.01|5545.36|5544.76|12
1722466170000|2024-07-31 22:49:30|5545.23|5544.63|5545.11|5544.51|5545.23|5544.63|5545.11|5544.51|11
1722466180000|2024-07-31 22:49:40|5545.36|5544.76|5545.36|5544.76|5545.36|5544.76|5545.23|5544.63|15
1722466190000|2024-07-31 22:49:50|5545.23|5544.63|5545.36|5544.76|5545.36|5544.76|5545.23|5544.63|2
1722466200000|2024-07-31 22:50:00|5545.48|5544.88|5545.48|5544.88|5545.48|5544.88|5545.48|5544.88|8
1722466210000|2024-07-31 22:50:10|5545.61|5545.01|5545.61|5545.01|5545.61|5545.01|5545.61|5545.01|0
1722466220000|2024-07-31 22:50:20|5545.86|5545.26|5545.86|5545.26|5545.86|5545.26|5545.86|5545.26|13
1722466230000|2024-07-31 22:50:30|5545.73|5545.13|5545.86|5545.26|5545.86|5545.26|5545.73|5545.13|1
1722466240000|2024-07-31 22:50:40|5545.73|5545.13|5545.73|5545.13|5545.73|5545.13|5545.61|5545.01|11
1722466250000|2024-07-31 22:50:50|5545.61|5545.01|5545.61|5545.01|5545.61|5545.01|5545.61|5545.01|0
1722466260000|2024-07-31 22:51:00|5545.48|5544.88|5545.36|5544.76|5545.61|5545.01|5545.36|5544.76|4
1722466280000|2024-07-31 22:51:20|5545.48|5544.88|5545.48|5544.88|5545.48|5544.88|5545.48|5544.88|5
1722466290000|2024-07-31 22:51:30|5545.61|5545.01|5545.48|5544.88|5545.61|5545.01|5545.48|5544.88|4
1722466300000|2024-07-31 22:51:40|5545.61|5545.01|5545.86|5545.26|5545.86|5545.26|5545.48|5544.88|11
1722466310000|2024-07-31 22:51:50|5546.11|5545.51|5546.36|5545.76|5546.36|5545.76|5546.11|5545.51|13
1722466320000|2024-07-31 22:52:00|5546.48|5545.88|5548.36|5547.76|5548.61|5548.01|5546.48|5545.88|134
1722466330000|2024-07-31 22:52:10|5548.23|5547.63|5549.36|5548.76|5549.36|5548.76|5548.23|5547.63|124
1722466340000|2024-07-31 22:52:20|5549.23|5548.63|5548.98|5548.38|5549.23|5548.63|5548.61|5548.01|74
1722466350000|2024-07-31 22:52:30|5549.11|5548.51|5549.36|5548.76|5549.61|5549.01|5548.86|5548.26|102
1722466360000|2024-07-31 22:52:40|5549.11|5548.51|5549.36|5548.76|5549.48|5548.88|5548.98|5548.38|72
1722466370000|2024-07-31 22:52:50|5549.61|5549.01|5548.86|5548.26|5549.61|5549.01|5548.86|5548.26|40
1722466380000|2024-07-31 22:53:00|5548.61|5548.01|5548.86|5548.26|5548.86|5548.26|5548.61|5548.01|52
1722466390000|2024-07-31 22:53:10|5548.73|5548.13|5549.36|5548.76|5549.36|5548.76|5548.61|5548.01|33
1722466400000|2024-07-31 22:53:20|5549.48|5548.88|5549.36|5548.76|5549.48|5548.88|5549.36|5548.76|12
1722466410000|2024-07-31 22:53:30|5549.11|5548.51|5548.98|5548.38|5549.11|5548.51|5548.86|5548.26|23
1722466420000|2024-07-31 22:53:40|5549.11|5548.51|5548.86|5548.26|5549.11|5548.51|5548.86|5548.26|9
1722466430000|2024-07-31 22:53:50|5548.98|5548.38|5549.11|5548.51|5549.11|5548.51|5548.98|5548.38|3
1722466440000|2024-07-31 22:54:00|5548.86|5548.26|5548.98|5548.38|5548.98|5548.38|5548.61|5548.01|69
1722466450000|2024-07-31 22:54:10|5548.86|5548.26|5548.86|5548.26|5548.86|5548.26|5548.61|5548.01|25
1722466460000|2024-07-31 22:54:20|5548.98|5548.38|5548.61|5548.01|5549.11|5548.51|5547.86|5547.26|140
1722466470000|2024-07-31 22:54:30|5548.48|5547.88|5547.36|5546.76|5548.61|5548.01|5547.36|5546.76|55
1722466480000|2024-07-31 22:54:40|5547.61|5547.01|5547.61|5547.01|5547.61|5547.01|5547.61|5547.01|17
1722466500000|2024-07-31 22:55:00|5547.36|5546.76|5547.36|5546.76|5548.11|5547.51|5547.36|5546.76|71
1722466510000|2024-07-31 22:55:10|5547.23|5546.63|5546.23|5545.63|5547.23|5546.63|5546.23|5545.63|46
1722466520000|2024-07-31 22:55:20|5546.11|5545.51|5546.36|5545.76|5546.36|5545.76|5546.11|5545.51|27
1722466530000|2024-07-31 22:55:30|5546.86|5546.26|5546.61|5546.01|5547.23|5546.63|5546.61|5546.01|40
1722466540000|2024-07-31 22:55:40|5546.48|5545.88|5546.36|5545.76|5546.48|5545.88|5546.36|5545.76|8
1722466550000|2024-07-31 22:55:50|5546.61|5546.01|5546.48|5545.88|5546.61|5546.01|5546.36|5545.76|8
1722466560000|2024-07-31 22:56:00|5546.61|5546.01|5547.11|5546.51|5547.11|5546.51|5546.48|5545.88|5
1722466570000|2024-07-31 22:56:10|5547.23|5546.63|5547.36|5546.76|5547.36|5546.76|5547.23|5546.63|9
1722466580000|2024-07-31 22:56:20|5547.48|5546.88|5547.61|5547.01|5547.61|5547.01|5547.48|5546.88|9
1722466590000|2024-07-31 22:56:30|5547.48|5546.88|5547.61|5547.01|5547.61|5547.01|5547.48|5546.88|14
1722466600000|2024-07-31 22:56:40|5547.48|5546.88|5547.86|5547.26|5547.86|5547.26|5547.36|5546.76|11
1722466610000|2024-07-31 22:56:50|5547.98|5547.38|5548.11|5547.51|5548.11|5547.51|5547.98|5547.38|5
1722466620000|2024-07-31 22:57:00|5547.98|5547.38|5547.36|5546.76|5547.98|5547.38|5547.36|5546.76|34
1722466630000|2024-07-31 22:57:10|5547.23|5546.63|5547.23|5546.63|5547.23|5546.63|5546.86|5546.26|15
1722466640000|2024-07-31 22:57:20|5547.11|5546.51|5547.36|5546.76|5547.36|5546.76|5547.11|5546.51|37
1722466650000|2024-07-31 22:57:30|5547.61|5547.01|5547.61|5547.01|5547.61|5547.01|5547.61|5547.01|4
1722466660000|2024-07-31 22:57:40|||||||||2
1722466670000|2024-07-31 22:57:50|5547.36|5546.76|5547.36|5546.76|5547.36|5546.76|5547.36|5546.76|5
1722466680000|2024-07-31 22:58:00|||||||||4
1722466690000|2024-07-31 22:58:10|5547.23|5546.63|5547.36|5546.76|5547.48|5546.88|5547.23|5546.63|0
1722466700000|2024-07-31 22:58:20|5547.48|5546.88|5547.36|5546.76|5547.61|5547.01|5547.36|5546.76|2
1722466710000|2024-07-31 22:58:30|5547.48|5546.88|5547.36|5546.76|5547.61|5547.01|5547.36|5546.76|16
1722466720000|2024-07-31 22:58:40|5547.23|5546.63|5547.23|5546.63|5547.23|5546.63|5547.23|5546.63|2
1722466730000|2024-07-31 22:58:50|5547.11|5546.51|5547.23|5546.63|5547.23|5546.63|5547.11|5546.51|0
1722466740000|2024-07-31 22:59:00|5547.36|5546.76|5547.36|5546.76|5547.36|5546.76|5547.36|5546.76|6
1722466750000|2024-07-31 22:59:10|5547.48|5546.88|5547.48|5546.88|5547.48|5546.88|5547.48|5546.88|0
1722466770000|2024-07-31 22:59:30|5547.61|5547.01|5547.61|5547.01|5547.61|5547.01|5547.48|5546.88|1
1722466780000|2024-07-31 22:59:40|5547.48|5546.88|5547.61|5547.01|5547.61|5547.01|5547.48|5546.88|4
1722466790000|2024-07-31 22:59:50|5547.73|5547.13|5547.73|5547.13|5547.73|5547.13|5547.73|5547.13|3
1722466800000|2024-07-31 23:00:00|5547.61|5547.01|5548.11|5547.51|5548.36|5547.76|5547.61|5547.01|42
1722466810000|2024-07-31 23:00:10|5547.86|5547.26|5548.36|5547.76|5548.36|5547.76|5547.86|5547.26|9
1722466820000|2024-07-31 23:00:20|5548.11|5547.51|5548.36|5547.76|5548.61|5548.01|5548.11|5547.51|14
1722466830000|2024-07-31 23:00:30|5548.11|5547.51|5548.36|5547.76|5548.36|5547.76|5548.11|5547.51|12
1722466840000|2024-07-31 23:00:40|5548.11|5547.51|5548.11|5547.51|5548.11|5547.51|5548.11|5547.51|12
1722466850000|2024-07-31 23:00:50|5547.98|5547.38|5548.11|5547.51|5548.11|5547.51|5547.86|5547.26|4
1722466860000|2024-07-31 23:01:00|5548.36|5547.76|5548.36|5547.76|5548.36|5547.76|5548.36|5547.76|5
1722466870000|2024-07-31 23:01:10|5548.11|5547.51|5548.11|5547.51|5548.11|5547.51|5548.11|5547.51|4
1722466890000|2024-07-31 23:01:30|5548.23|5547.63|5548.61|5548.01|5548.61|5548.01|5548.23|5547.63|32
1722466900000|2024-07-31 23:01:40|5548.73|5548.13|5548.73|5548.13|5548.86|5548.26|5548.61|5548.01|32
1722466910000|2024-07-31 23:01:50|5548.61|5548.01|5548.36|5547.76|5548.61|5548.01|5548.36|5547.76|10
1722466920000|2024-07-31 23:02:00|5548.23|5547.63|5547.86|5547.26|5548.23|5547.63|5547.86|5547.26|32
1722466930000|2024-07-31 23:02:10|||||||||2
1722466940000|2024-07-31 23:02:20|5548.11|5547.51|5548.11|5547.51|5548.11|5547.51|5548.11|5547.51|17
1722466950000|2024-07-31 23:02:30|5548.23|5547.63|5548.23|5547.63|5548.36|5547.76|5548.11|5547.51|5
1722466960000|2024-07-31 23:02:40|5548.11|5547.51|5548.73|5548.13|5548.73|5548.13|5548.11|5547.51|4
1722466970000|2024-07-31 23:02:50|5548.61|5548.01|5548.61|5548.01|5548.61|5548.01|5548.61|5548.01|12
1722466980000|2024-07-31 23:03:00|5548.86|5548.26|5548.86|5548.26|5548.86|5548.26|5548.86|5548.26|17
1722466990000|2024-07-31 23:03:10|5548.73|5548.13|5548.23|5547.63|5548.86|5548.26|5548.23|5547.63|86
1722467000000|2024-07-31 23:03:20|5548.11|5547.51|5548.23|5547.63|5548.36|5547.76|5548.11|5547.51|7
1722467010000|2024-07-31 23:03:30|5548.11|5547.51|5548.11|5547.51|5548.11|5547.51|5548.11|5547.51|0
1722467020000|2024-07-31 23:03:40|5547.86|5547.26|5547.86|5547.26|5547.86|5547.26|5547.73|5547.13|22
1722467040000|2024-07-31 23:04:00|5548.11|5547.51|5547.86|5547.26|5548.11|5547.51|5547.86|5547.26|6
1722467050000|2024-07-31 23:04:10|5547.98|5547.38|5547.86|5547.26|5548.36|5547.76|5547.86|5547.26|35
1722467060000|2024-07-31 23:04:20|||||||||2
1722467070000|2024-07-31 23:04:30|||||||||13
1722467080000|2024-07-31 23:04:40|||||||||6
1722467090000|2024-07-31 23:04:50|5547.61|5547.01|5547.86|5547.26|5547.86|5547.26|5547.61|5547.01|51
1722467100000|2024-07-31 23:05:00|||||||||18
1722467120000|2024-07-31 23:05:20|5547.73|5547.13|5547.11|5546.51|5547.73|5547.13|5547.11|5546.51|34
1722467130000|2024-07-31 23:05:30|5546.86|5546.26|5546.86|5546.26|5546.86|5546.26|5546.61|5546.01|47
1722467140000|2024-07-31 23:05:40|5547.11|5546.51|5546.86|5546.26|5547.11|5546.51|5546.86|5546.26|10
1722467150000|2024-07-31 23:05:50|5546.98|5546.38|5546.86|5546.26|5547.11|5546.51|5546.86|5546.26|20
1722467160000|2024-07-31 23:06:00|5546.61|5546.01|5546.86|5546.26|5546.86|5546.26|5546.61|5546.01|25
1722467170000|2024-07-31 23:06:10|5546.98|5546.38|5547.36|5546.76|5547.36|5546.76|5546.98|5546.38|19
1722467180000|2024-07-31 23:06:20|5547.23|5546.63|5547.11|5546.51|5547.36|5546.76|5547.11|5546.51|18
1722467190000|2024-07-31 23:06:30|5547.23|5546.63|5547.23|5546.63|5547.36|5546.76|5547.11|5546.51|20
1722467200000|2024-07-31 23:06:40|5547.11|5546.51|5546.86|5546.26|5547.11|5546.51|5546.86|5546.26|6
1722467210000|2024-07-31 23:06:50|5546.98|5546.38|5547.11|5546.51|5547.11|5546.51|5546.86|5546.26|20
1722467220000|2024-07-31 23:07:00|5547.36|5546.76|5547.61|5547.01|5547.61|5547.01|5547.36|5546.76|33
1722467240000|2024-07-31 23:07:20|5547.73|5547.13|5547.86|5547.26|5547.86|5547.26|5547.73|5547.13|8
1722467250000|2024-07-31 23:07:30|5548.11|5547.51|5547.86|5547.26|5548.23|5547.63|5547.86|5547.26|21
1722467260000|2024-07-31 23:07:40|5548.11|5547.51|5548.11|5547.51|5548.11|5547.51|5548.11|5547.51|27
1722467280000|2024-07-31 23:08:00|5547.86|5547.26|5547.86|5547.26|5547.86|5547.26|5547.86|5547.26|24
1722467290000|2024-07-31 23:08:10|5547.98|5547.38|5547.98|5547.38|5548.11|5547.51|5547.98|5547.38|9
1722467310000|2024-07-31 23:08:30|5547.86|5547.26|5547.86|5547.26|5547.86|5547.26|5547.86|5547.26|2
1722467320000|2024-07-31 23:08:40|5547.73|5547.13|5548.11|5547.51|5548.11|5547.51|5547.73|5547.13|8
1722467330000|2024-07-31 23:08:50|5547.98|5547.38|5547.61|5547.01|5547.98|5547.38|5547.61|5547.01|21
1722467340000|2024-07-31 23:09:00|5547.36|5546.76|5547.61|5547.01|5547.61|5547.01|5547.36|5546.76|23
1722467350000|2024-07-31 23:09:10|5547.73|5547.13|5547.73|5547.13|5547.73|5547.13|5547.73|5547.13|0
1722467360000|2024-07-31 23:09:20|5547.86|5547.26|5547.86|5547.26|5547.86|5547.26|5547.86|5547.26|3
1722467370000|2024-07-31 23:09:30|5547.73|5547.13|5547.73|5547.13|5547.86|5547.26|5547.73|5547.13|8
1722467380000|2024-07-31 23:09:40|5547.86|5547.26|5547.86|5547.26|5547.86|5547.26|5547.86|5547.26|0
1722467390000|2024-07-31 23:09:50|5547.98|5547.38|5548.11|5547.51|5548.11|5547.51|5547.98|5547.38|5
1722467400000|2024-07-31 23:10:00|5548.23|5547.63|5548.36|5547.76|5548.36|5547.76|5548.23|5547.63|4
1722467410000|2024-07-31 23:10:10|||||||||6
1722467420000|2024-07-31 23:10:20|5548.61|5548.01|5549.61|5549.01|5550.61|5550.01|5548.61|5548.01|439
1722467430000|2024-07-31 23:10:30|5549.48|5548.88|5549.11|5548.51|5549.61|5549.01|5548.86|5548.26|65
1722467440000|2024-07-31 23:10:40|5549.36|5548.76|5548.86|5548.26|5549.36|5548.76|5548.86|5548.26|45
1722467450000|2024-07-31 23:10:50|5548.98|5548.38|5549.11|5548.51|5549.11|5548.51|5548.86|5548.26|3
1722467460000|2024-07-31 23:11:00|5548.98|5548.38|5548.98|5548.38|5549.11|5548.51|5548.86|5548.26|4
1722467470000|2024-07-31 23:11:10|5548.86|5548.26|5548.61|5548.01|5548.86|5548.26|5548.48|5547.88|44
1722467480000|2024-07-31 23:11:20|5548.48|5547.88|5548.98|5548.38|5549.11|5548.51|5548.48|5547.88|21
1722467490000|2024-07-31 23:11:30|5549.11|5548.51|5548.98|5548.38|5549.11|5548.51|5548.86|5548.26|7
1722467500000|2024-07-31 23:11:40|5549.11|5548.51|5549.11|5548.51|5549.11|5548.51|5548.98|5548.38|2
1722467520000|2024-07-31 23:12:00|||||||||4
1722467530000|2024-07-31 23:12:10|5548.98|5548.38|5548.86|5548.26|5548.98|5548.38|5548.86|5548.26|30
1722467540000|2024-07-31 23:12:20|5548.61|5548.01|5548.61|5548.01|5548.61|5548.01|5548.36|5547.76|30
1722467550000|2024-07-31 23:12:30|5548.73|5548.13|5548.36|5547.76|5548.86|5548.26|5548.36|5547.76|20
1722467560000|2024-07-31 23:12:40|5548.61|5548.01|5548.61|5548.01|5548.61|5548.01|5548.36|5547.76|18
1722467570000|2024-07-31 23:12:50|5548.73|5548.13|5548.73|5548.13|5548.73|5548.13|5548.73|5548.13|7
1722467580000|2024-07-31 23:13:00|5548.86|5548.26|5549.11|5548.51|5549.11|5548.51|5548.86|5548.26|14
1722467590000|2024-07-31 23:13:10|||||||||1
1722467600000|2024-07-31 23:13:20|5548.98|5548.38|5548.61|5548.01|5548.98|5548.38|5548.61|5548.01|21
1722467610000|2024-07-31 23:13:30|5548.73|5548.13|5548.73|5548.13|5548.86|5548.26|5548.73|5548.13|2
1722467620000|2024-07-31 23:13:40|5548.86|5548.26|5549.11|5548.51|5549.36|5548.76|5548.86|5548.26|24
1722467630000|2024-07-31 23:13:50|5548.86|5548.26|5548.98|5548.38|5548.98|5548.38|5548.86|5548.26|15
1722467640000|2024-07-31 23:14:00|5549.36|5548.76|5549.86|5549.26|5549.86|5549.26|5549.36|5548.76|38
1722467650000|2024-07-31 23:14:10|5549.98|5549.38|5550.23|5549.63|5550.36|5549.76|5549.98|5549.38|31
1722467660000|2024-07-31 23:14:20|5550.11|5549.51|5550.73|5550.13|5551.11|5550.51|5550.11|5549.51|70
1722467670000|2024-07-31 23:14:30|5550.61|5550.01|5550.86|5550.26|5551.11|5550.51|5550.61|5550.01|24
1722467680000|2024-07-31 23:14:40|5550.73|5550.13|5551.11|5550.51|5551.11|5550.51|5550.61|5550.01|50
1722467690000|2024-07-31 23:14:50|5550.98|5550.38|5550.86|5550.26|5551.11|5550.51|5550.86|5550.26|16
1722467700000|2024-07-31 23:15:00|5550.98|5550.38|5550.61|5550.01|5551.11|5550.51|5550.48|5549.88|44
1722467710000|2024-07-31 23:15:10|5550.73|5550.13|5550.73|5550.13|5550.86|5550.26|5550.61|5550.01|10
1722467720000|2024-07-31 23:15:20|5550.86|5550.26|5551.11|5550.51|5551.36|5550.76|5550.73|5550.13|71
1722467730000|2024-07-31 23:15:30|5551.61|5551.01|5551.36|5550.76|5551.61|5551.01|5551.36|5550.76|170
1722467740000|2024-07-31 23:15:40|5551.23|5550.63|5551.36|5550.76|5551.36|5550.76|5551.23|5550.63|18
1722467750000|2024-07-31 23:15:50|5551.48|5550.88|5552.11|5551.51|5552.11|5551.51|5551.48|5550.88|24
1722467760000|2024-07-31 23:16:00|5551.86|5551.26|5551.86|5551.26|5551.98|5551.38|5551.73|5551.13|49
1722467770000|2024-07-31 23:16:10|5551.73|5551.13|5552.11|5551.51|5552.11|5551.51|5551.61|5551.01|21
1722467780000|2024-07-31 23:16:20|5552.23|5551.63|5552.36|5551.76|5552.61|5552.01|5552.11|5551.51|149
1722467790000|2024-07-31 23:16:30|5552.11|5551.51|5553.86|5553.26|5554.36|5553.76|5551.86|5551.26|707
1722467800000|2024-07-31 23:16:40|5553.61|5553.01|5553.36|5552.76|5553.86|5553.26|5552.23|5551.63|334
1722467810000|2024-07-31 23:16:50|5553.23|5552.63|5552.61|5552.01|5553.36|5552.76|5552.61|5552.01|32
1722467820000|2024-07-31 23:17:00|5552.36|5551.76|5552.23|5551.63|5552.61|5552.01|5552.11|5551.51|98
1722467830000|2024-07-31 23:17:10|5552.36|5551.76|5552.61|5552.01|5552.86|5552.26|5552.36|5551.76|27
1722467840000|2024-07-31 23:17:20|5552.73|5552.13|5552.36|5551.76|5552.86|5552.26|5552.36|5551.76|29
1722467850000|2024-07-31 23:17:30|5552.48|5551.88|5553.36|5552.76|5553.48|5552.88|5552.36|5551.76|49
1722467860000|2024-07-31 23:17:40|5553.48|5552.88|5553.36|5552.76|5553.73|5553.13|5553.36|5552.76|32
1722467870000|2024-07-31 23:17:50|5553.11|5552.51|5552.48|5551.88|5553.11|5552.51|5552.36|5551.76|60
1722467880000|2024-07-31 23:18:00|5552.36|5551.76|5552.73|5552.13|5552.86|5552.26|5552.36|5551.76|22
1722467890000|2024-07-31 23:18:10|5552.86|5552.26|5552.98|5552.38|5553.11|5552.51|5552.61|5552.01|10
1722467900000|2024-07-31 23:18:20|5553.11|5552.51|5552.86|5552.26|5553.11|5552.51|5552.86|5552.26|8
1722467920000|2024-07-31 23:18:40|5553.11|5552.51|5552.86|5552.26|5553.11|5552.51|5552.86|5552.26|6
1722467930000|2024-07-31 23:18:50|5552.61|5552.01|5552.86|5552.26|5552.86|5552.26|5552.61|5552.01|37
1722467940000|2024-07-31 23:19:00|5552.73|5552.13|5552.86|5552.26|5552.86|5552.26|5552.61|5552.01|5
1722467950000|2024-07-31 23:19:10|5553.11|5552.51|5553.11|5552.51|5553.11|5552.51|5553.11|5552.51|6
1722467960000|2024-07-31 23:19:20|5552.98|5552.38|5553.11|5552.51|5553.11|5552.51|5552.98|5552.38|9
1722467970000|2024-07-31 23:19:30|5552.86|5552.26|5552.86|5552.26|5552.98|5552.38|5552.86|5552.26|21
1722467980000|2024-07-31 23:19:40|5552.73|5552.13|5552.61|5552.01|5552.73|5552.13|5552.36|5551.76|36
1722468000000|2024-07-31 23:20:00|5552.73|5552.13|5552.73|5552.13|5552.73|5552.13|5552.61|5552.01|23
1722468010000|2024-07-31 23:20:10|5552.61|5552.01|5552.36|5551.76|5552.86|5552.26|5552.36|5551.76|18
1722468020000|2024-07-31 23:20:20|5552.23|5551.63|5552.11|5551.51|5552.23|5551.63|5551.98|5551.38|23
1722468030000|2024-07-31 23:20:30|5551.86|5551.26|5551.86|5551.26|5552.11|5551.51|5551.86|5551.26|13
1722468040000|2024-07-31 23:20:40|5551.98|5551.38|5552.36|5551.76|5552.36|5551.76|5551.86|5551.26|22
1722468050000|2024-07-31 23:20:50|||||||||3
1722468060000|2024-07-31 23:21:00|5552.23|5551.63|5552.11|5551.51|5552.23|5551.63|5552.11|5551.51|17
1722468070000|2024-07-31 23:21:10|5552.23|5551.63|5552.36|5551.76|5552.36|5551.76|5552.11|5551.51|10
1722468080000|2024-07-31 23:21:20|5552.61|5552.01|5552.61|5552.01|5552.86|5552.26|5552.61|5552.01|31
1722468090000|2024-07-31 23:21:30|5552.36|5551.76|5552.61|5552.01|5552.86|5552.26|5552.36|5551.76|21
1722468110000|2024-07-31 23:21:50|5551.86|5551.26|5551.86|5551.26|5551.98|5551.38|5551.86|5551.26|35
1722468120000|2024-07-31 23:22:00|5551.61|5551.01|5551.48|5550.88|5551.86|5551.26|5551.48|5550.88|28
1722468130000|2024-07-31 23:22:10|5551.61|5551.01|5551.61|5551.01|5551.61|5551.01|5551.48|5550.88|10
1722468140000|2024-07-31 23:22:20|5551.73|5551.13|5551.73|5551.13|5551.86|5551.26|5551.73|5551.13|3
1722468150000|2024-07-31 23:22:30|5551.86|5551.26|5552.11|5551.51|5552.11|5551.51|5551.86|5551.26|54
1722468160000|2024-07-31 23:22:40|||||||||6
1722468170000|2024-07-31 23:22:50|5551.98|5551.38|5551.86|5551.26|5551.98|5551.38|5551.61|5551.01|47
1722468180000|2024-07-31 23:23:00|5551.98|5551.38|5552.11|5551.51|5552.36|5551.76|5551.98|5551.38|54
1722468190000|2024-07-31 23:23:10|5552.23|5551.63|5552.11|5551.51|5552.23|5551.63|5552.11|5551.51|6
1722468200000|2024-07-31 23:23:20|5552.23|5551.63|5552.36|5551.76|5552.36|5551.76|5552.23|5551.63|12
1722468210000|2024-07-31 23:23:30|5552.23|5551.63|5552.11|5551.51|5552.23|5551.63|5552.11|5551.51|8
1722468220000|2024-07-31 23:23:40|||||||||8
1722468230000|2024-07-31 23:23:50|5551.98|5551.38|5551.86|5551.26|5551.98|5551.38|5551.86|5551.26|24
1722468240000|2024-07-31 23:24:00|5551.73|5551.13|5551.61|5551.01|5551.73|5551.13|5551.61|5551.01|11
1722468250000|2024-07-31 23:24:10|5551.48|5550.88|5551.61|5551.01|5551.61|5551.01|5551.48|5550.88|18
1722468260000|2024-07-31 23:24:20|5551.48|5550.88|5551.61|5551.01|5551.61|5551.01|5551.36|5550.76|16
1722468270000|2024-07-31 23:24:30|5551.48|5550.88|5551.36|5550.76|5551.61|5551.01|5551.36|5550.76|17
1722468280000|2024-07-31 23:24:40|5551.48|5550.88|5551.36|5550.76|5551.48|5550.88|5551.23|5550.63|14
1722468290000|2024-07-31 23:24:50|5551.23|5550.63|5551.36|5550.76|5551.36|5550.76|5551.11|5550.51|21
1722468300000|2024-07-31 23:25:00|5551.23|5550.63|5551.11|5550.51|5551.23|5550.63|5550.86|5550.26|28
1722468310000|2024-07-31 23:25:10|5550.98|5550.38|5550.86|5550.26|5551.11|5550.51|5550.86|5550.26|9
1722468320000|2024-07-31 23:25:20|5550.73|5550.13|5550.61|5550.01|5550.73|5550.13|5550.61|5550.01|32
1722468330000|2024-07-31 23:25:30|5550.48|5549.88|5550.61|5550.01|5550.61|5550.01|5550.36|5549.76|19
1722468340000|2024-07-31 23:25:40|5550.73|5550.13|5550.36|5549.76|5550.73|5550.13|5550.36|5549.76|25
1722468350000|2024-07-31 23:25:50|5550.48|5549.88|5550.36|5549.76|5550.48|5549.88|5550.36|5549.76|2
1722468360000|2024-07-31 23:26:00|||||||||4
1722468370000|2024-07-31 23:26:10|||||||||15
1722468380000|2024-07-31 23:26:20|||||||||1
1722468390000|2024-07-31 23:26:30|||||||||1
1722468400000|2024-07-31 23:26:40|5550.61|5550.01|5550.36|5549.76|5550.61|5550.01|5550.36|5549.76|23
1722468410000|2024-07-31 23:26:50|5550.48|5549.88|5550.86|5550.26|5550.86|5550.26|5550.48|5549.88|8
1722468420000|2024-07-31 23:27:00|||||||||3
1722468430000|2024-07-31 23:27:10|||||||||5
1722468440000|2024-07-31 23:27:20|5550.98|5550.38|5551.48|5550.88|5551.48|5550.88|5550.98|5550.38|46
1722468450000|2024-07-31 23:27:30|5551.36|5550.76|5551.98|5551.38|5552.11|5551.51|5551.36|5550.76|56
1722468460000|2024-07-31 23:27:40|5551.86|5551.26|5552.61|5552.01|5552.61|5552.01|5551.86|5551.26|50
1722468470000|2024-07-31 23:27:50|5552.48|5551.88|5552.36|5551.76|5552.61|5552.01|5552.36|5551.76|24
1722468480000|2024-07-31 23:28:00|5552.23|5551.63|5552.36|5551.76|5552.36|5551.76|5552.11|5551.51|19
1722468490000|2024-07-31 23:28:10|5552.61|5552.01|5552.61|5552.01|5552.61|5552.01|5552.61|5552.01|10
1722468500000|2024-07-31 23:28:20|5552.73|5552.13|5553.61|5553.01|5553.86|5553.26|5552.73|5552.13|131
1722468510000|2024-07-31 23:28:30|5553.73|5553.13|5553.11|5552.51|5553.86|5553.26|5553.11|5552.51|32
1722468520000|2024-07-31 23:28:40|5553.23|5552.63|5553.36|5552.76|5553.61|5553.01|5553.11|5552.51|47
1722468530000|2024-07-31 23:28:50|5553.23|5552.63|5553.36|5552.76|5553.36|5552.76|5553.11|5552.51|12
1722468540000|2024-07-31 23:29:00|5553.23|5552.63|5553.23|5552.63|5553.36|5552.76|5553.11|5552.51|4
1722468550000|2024-07-31 23:29:10|5553.11|5552.51|5552.61|5552.01|5553.11|5552.51|5552.61|5552.01|17
1722468560000|2024-07-31 23:29:20|5552.48|5551.88|5552.36|5551.76|5552.48|5551.88|5552.23|5551.63|13
1722468570000|2024-07-31 23:29:30|5552.48|5551.88|5552.61|5552.01|5552.61|5552.01|5552.36|5551.76|18
1722468580000|2024-07-31 23:29:40|5552.48|5551.88|5552.86|5552.26|5552.86|5552.26|5552.48|5551.88|16
1722468590000|2024-07-31 23:29:50|5552.98|5552.38|5553.11|5552.51|5553.11|5552.51|5552.98|5552.38|3
1722468600000|2024-07-31 23:30:00|5552.98|5552.38|5552.61|5552.01|5552.98|5552.38|5552.61|5552.01|23
1722468610000|2024-07-31 23:30:10|5552.73|5552.13|5552.73|5552.13|5552.86|5552.26|5552.61|5552.01|0
1722468620000|2024-07-31 23:30:20|5552.86|5552.26|5552.86|5552.26|5552.86|5552.26|5552.61|5552.01|5
1722468630000|2024-07-31 23:30:30|5552.98|5552.38|5553.11|5552.51|5553.11|5552.51|5552.98|5552.38|16
1722468640000|2024-07-31 23:30:40|||||||||7
1722468650000|2024-07-31 23:30:50|5553.23|5552.63|5553.23|5552.63|5553.23|5552.63|5553.23|5552.63|23
1722468660000|2024-07-31 23:31:00|5553.11|5552.51|5553.36|5552.76|5553.48|5552.88|5553.11|5552.51|29
1722468670000|2024-07-31 23:31:10|5553.48|5552.88|5553.48|5552.88|5553.61|5553.01|5553.48|5552.88|4
1722468680000|2024-07-31 23:31:20|5553.36|5552.76|5553.48|5552.88|5553.61|5553.01|5553.36|5552.76|6
1722468690000|2024-07-31 23:31:30|5553.36|5552.76|5553.36|5552.76|5553.48|5552.88|5553.36|5552.76|2
1722468700000|2024-07-31 23:31:40|5553.48|5552.88|5553.48|5552.88|5553.61|5553.01|5553.36|5552.76|9
1722468710000|2024-07-31 23:31:50|5553.61|5553.01|5553.48|5552.88|5553.61|5553.01|5553.36|5552.76|7
1722468720000|2024-07-31 23:32:00|5553.61|5553.01|5553.86|5553.26|5553.86|5553.26|5553.48|5552.88|19
1722468730000|2024-07-31 23:32:10|5553.73|5553.13|5553.61|5553.01|5553.86|5553.26|5553.61|5553.01|31
1722468740000|2024-07-31 23:32:20|5553.48|5552.88|5553.86|5553.26|5553.86|5553.26|5553.48|5552.88|11
1722468750000|2024-07-31 23:32:30|5553.73|5553.13|5553.61|5553.01|5553.73|5553.13|5553.61|5553.01|4
1722468760000|2024-07-31 23:32:40|5553.73|5553.13|5553.86|5553.26|5553.86|5553.26|5553.61|5553.01|8
1722468770000|2024-07-31 23:32:50|5553.61|5553.01|5553.73|5553.13|5553.73|5553.13|5553.61|5553.01|11
1722468780000|2024-07-31 23:33:00|5553.61|5553.01|5553.61|5553.01|5553.61|5553.01|5553.61|5553.01|7
1722468790000|2024-07-31 23:33:10|5553.48|5552.88|5553.36|5552.76|5553.48|5552.88|5553.36|5552.76|10
1722468800000|2024-07-31 23:33:20|5553.48|5552.88|5553.73|5553.13|5553.73|5553.13|5553.36|5552.76|15
1722468810000|2024-07-31 23:33:30|5553.61|5553.01|5553.61|5553.01|5553.61|5553.01|5553.61|5553.01|4
1722468820000|2024-07-31 23:33:40|5553.48|5552.88|5553.48|5552.88|5553.48|5552.88|5553.36|5552.76|29
1722468830000|2024-07-31 23:33:50|5553.36|5552.76|5553.36|5552.76|5553.36|5552.76|5552.86|5552.26|41
1722468840000|2024-07-31 23:34:00|5553.61|5553.01|5553.86|5553.26|5553.86|5553.26|5553.61|5553.01|66
1722468850000|2024-07-31 23:34:10|5553.73|5553.13|5553.61|5553.01|5553.73|5553.13|5553.61|5553.01|15
1722468860000|2024-07-31 23:34:20|||||||||3
1722468870000|2024-07-31 23:34:30|5553.48|5552.88|5553.36|5552.76|5553.48|5552.88|5553.36|5552.76|10
1722468880000|2024-07-31 23:34:40|5553.23|5552.63|5552.86|5552.26|5553.23|5552.63|5552.86|5552.26|17
1722468890000|2024-07-31 23:34:50|5552.98|5552.38|5553.11|5552.51|5553.11|5552.51|5552.98|5552.38|18
1722468900000|2024-07-31 23:35:00|5553.23|5552.63|5553.36|5552.76|5553.36|5552.76|5553.11|5552.51|6
1722468910000|2024-07-31 23:35:10|5553.23|5552.63|5553.61|5553.01|5553.61|5553.01|5553.23|5552.63|6
1722468940000|2024-07-31 23:35:40|5553.48|5552.88|5553.48|5552.88|5553.48|5552.88|5553.36|5552.76|12
1722468950000|2024-07-31 23:35:50|5553.61|5553.01|5553.73|5553.13|5553.86|5553.26|5553.36|5552.76|18
1722468960000|2024-07-31 23:36:00|5553.86|5553.26|5553.86|5553.26|5553.86|5553.26|5553.73|5553.13|6
1722468970000|2024-07-31 23:36:10|5554.23|5553.63|5554.11|5553.51|5554.36|5553.76|5554.11|5553.51|88
1722468980000|2024-07-31 23:36:20|5554.23|5553.63|5554.36|5553.76|5554.36|5553.76|5554.11|5553.51|17
1722468990000|2024-07-31 23:36:30|5554.48|5553.88|5554.36|5553.76|5554.48|5553.88|5554.23|5553.63|16
1722469000000|2024-07-31 23:36:40|5554.11|5553.51|5554.36|5553.76|5554.36|5553.76|5554.11|5553.51|16
1722469010000|2024-07-31 23:36:50|5554.23|5553.63|5554.48|5553.88|5554.48|5553.88|5554.11|5553.51|23
1722469020000|2024-07-31 23:37:00|5554.36|5553.76|5554.36|5553.76|5554.36|5553.76|5554.36|5553.76|51
1722469030000|2024-07-31 23:37:10|5554.61|5554.01|5554.61|5554.01|5554.61|5554.01|5554.48|5553.88|10
1722469040000|2024-07-31 23:37:20|||||||||12
1722469050000|2024-07-31 23:37:30|5554.48|5553.88|5554.61|5554.01|5554.61|5554.01|5554.36|5553.76|17
1722469060000|2024-07-31 23:37:40|5554.48|5553.88|5554.11|5553.51|5554.48|5553.88|5554.11|5553.51|11
1722469070000|2024-07-31 23:37:50|5553.86|5553.26|5553.86|5553.26|5553.98|5553.38|5553.86|5553.26|22
1722469080000|2024-07-31 23:38:00|5553.98|5553.38|5554.36|5553.76|5554.36|5553.76|5553.98|5553.38|6
1722469090000|2024-07-31 23:38:10|5554.11|5553.51|5553.86|5553.26|5554.23|5553.63|5553.86|5553.26|30
1722469100000|2024-07-31 23:38:20|5553.98|5553.38|5553.98|5553.38|5554.11|5553.51|5553.86|5553.26|12
1722469110000|2024-07-31 23:38:30|5554.11|5553.51|5553.86|5553.26|5554.11|5553.51|5553.86|5553.26|7
1722469120000|2024-07-31 23:38:40|||||||||8
1722469130000|2024-07-31 23:38:50|5553.73|5553.13|5553.73|5553.13|5553.73|5553.13|5553.73|5553.13|28
1722469140000|2024-07-31 23:39:00|5553.86|5553.26|5553.86|5553.26|5553.86|5553.26|5553.61|5553.01|4
1722469150000|2024-07-31 23:39:10|||||||||4
1722469160000|2024-07-31 23:39:20|5554.11|5553.51|5554.11|5553.51|5554.11|5553.51|5554.11|5553.51|15
1722469170000|2024-07-31 23:39:30|5554.23|5553.63|5554.36|5553.76|5554.36|5553.76|5554.23|5553.63|24
1722469180000|2024-07-31 23:39:40|5554.48|5553.88|5554.36|5553.76|5554.48|5553.88|5554.36|5553.76|42
1722469200000|2024-07-31 23:40:00|5554.23|5553.63|5554.36|5553.76|5554.36|5553.76|5554.23|5553.63|21
1722469210000|2024-07-31 23:40:10|||||||||7
1722469230000|2024-07-31 23:40:30|||||||||3
1722469240000|2024-07-31 23:40:40|5554.11|5553.51|5554.11|5553.51|5554.11|5553.51|5553.86|5553.26|67
1722469250000|2024-07-31 23:40:50|5553.86|5553.26|5554.36|5553.76|5554.36|5553.76|5553.86|5553.26|95
1722469260000|2024-07-31 23:41:00|5554.23|5553.63|5554.11|5553.51|5554.23|5553.63|5554.11|5553.51|6
1722469270000|2024-07-31 23:41:10|5553.98|5553.38|5553.86|5553.26|5553.98|5553.38|5553.86|5553.26|23
1722469280000|2024-07-31 23:41:20|||||||||1
1722469290000|2024-07-31 23:41:30|||||||||1
1722469300000|2024-07-31 23:41:40|5553.61|5553.01|5553.61|5553.01|5553.73|5553.13|5553.61|5553.01|58
1722469310000|2024-07-31 23:41:50|5553.73|5553.13|5554.11|5553.51|5554.11|5553.51|5553.73|5553.13|15
1722469320000|2024-07-31 23:42:00|5553.98|5553.38|5553.86|5553.26|5553.98|5553.38|5553.86|5553.26|14
1722469340000|2024-07-31 23:42:20|||||||||1
1722469350000|2024-07-31 23:42:30|5553.73|5553.13|5553.86|5553.26|5553.86|5553.26|5553.73|5553.13|10
1722469360000|2024-07-31 23:42:40|5553.73|5553.13|5553.86|5553.26|5553.86|5553.26|5553.73|5553.13|1
1722469370000|2024-07-31 23:42:50|5553.73|5553.13|5553.73|5553.13|5553.73|5553.13|5553.73|5553.13|12
1722469380000|2024-07-31 23:43:00|5553.61|5553.01|5553.86|5553.26|5553.86|5553.26|5553.61|5553.01|1
1722469390000|2024-07-31 23:43:10|5553.73|5553.13|5553.61|5553.01|5553.73|5553.13|5553.61|5553.01|3
1722469410000|2024-07-31 23:43:30|||||||||1
1722469420000|2024-07-31 23:43:40|5553.36|5552.76|5553.36|5552.76|5553.36|5552.76|5553.36|5552.76|14
1722469430000|2024-07-31 23:43:50|5553.61|5553.01|5553.61|5553.01|5553.61|5553.01|5553.61|5553.01|8
1722469440000|2024-07-31 23:44:00|5553.73|5553.13|5553.61|5553.01|5553.73|5553.13|5553.61|5553.01|5
1722469450000|2024-07-31 23:44:10|5553.36|5552.76|5553.61|5553.01|5553.61|5553.01|5553.36|5552.76|18
1722469460000|2024-07-31 23:44:20|5553.48|5552.88|5553.61|5553.01|5553.61|5553.01|5553.48|5552.88|5
1722469470000|2024-07-31 23:44:30|5553.48|5552.88|5553.61|5553.01|5553.61|5553.01|5553.48|5552.88|0
1722469480000|2024-07-31 23:44:40|||||||||4
1722469490000|2024-07-31 23:44:50|5553.73|5553.13|5553.98|5553.38|5553.98|5553.38|5553.73|5553.13|6
1722469500000|2024-07-31 23:45:00|5554.11|5553.51|5554.11|5553.51|5554.36|5553.76|5554.11|5553.51|10
1722469510000|2024-07-31 23:45:10|5553.98|5553.38|5553.86|5553.26|5553.98|5553.38|5553.86|5553.26|13
1722469520000|2024-07-31 23:45:20|5553.73|5553.13|5553.86|5553.26|5553.86|5553.26|5553.61|5553.01|30
1722469530000|2024-07-31 23:45:30|5553.73|5553.13|5553.73|5553.13|5553.73|5553.13|5553.61|5553.01|8
1722469540000|2024-07-31 23:45:40|5553.86|5553.26|5553.61|5553.01|5553.86|5553.26|5553.61|5553.01|22
1722469550000|2024-07-31 23:45:50|5553.36|5552.76|5553.36|5552.76|5553.36|5552.76|5553.36|5552.76|10
1722469560000|2024-07-31 23:46:00|5553.61|5553.01|5553.73|5553.13|5553.73|5553.13|5553.61|5553.01|19
1722469570000|2024-07-31 23:46:10|5553.61|5553.01|5553.73|5553.13|5553.73|5553.13|5553.61|5553.01|8
1722469580000|2024-07-31 23:46:20|5553.61|5553.01|5553.61|5553.01|5553.61|5553.01|5553.61|5553.01|0
1722469590000|2024-07-31 23:46:30|||||||||1
1722469600000|2024-07-31 23:46:40|5553.36|5552.76|5553.36|5552.76|5553.36|5552.76|5553.36|5552.76|16
1722469610000|2024-07-31 23:46:50|5553.48|5552.88|5553.48|5552.88|5553.61|5553.01|5553.48|5552.88|14
1722469620000|2024-07-31 23:47:00|5553.36|5552.76|5553.36|5552.76|5553.48|5552.88|5553.36|5552.76|3
1722469630000|2024-07-31 23:47:10|5553.48|5552.88|5553.48|5552.88|5553.48|5552.88|5553.48|5552.88|1
1722469640000|2024-07-31 23:47:20|5553.36|5552.76|5553.36|5552.76|5553.36|5552.76|5553.36|5552.76|3
1722469650000|2024-07-31 23:47:30|5553.48|5552.88|5553.11|5552.51|5553.61|5553.01|5553.11|5552.51|37
1722469660000|2024-07-31 23:47:40|5553.23|5552.63|5553.11|5552.51|5553.23|5552.63|5553.11|5552.51|5
1722469670000|2024-07-31 23:47:50|5552.86|5552.26|5552.86|5552.26|5553.11|5552.51|5552.86|5552.26|35
1722469680000|2024-07-31 23:48:00|5552.11|5551.51|5552.86|5552.26|5552.86|5552.26|5552.11|5551.51|174
1722469690000|2024-07-31 23:48:10|5552.61|5552.01|5552.36|5551.76|5552.61|5552.01|5552.36|5551.76|13
1722469700000|2024-07-31 23:48:20|||||||||14
1722469710000|2024-07-31 23:48:30|5552.48|5551.88|5552.61|5552.01|5552.61|5552.01|5552.48|5551.88|7
1722469720000|2024-07-31 23:48:40|5552.86|5552.26|5552.61|5552.01|5552.86|5552.26|5552.36|5551.76|31
1722469730000|2024-07-31 23:48:50|5552.48|5551.88|5552.61|5552.01|5552.61|5552.01|5552.36|5551.76|14
1722469740000|2024-07-31 23:49:00|5552.36|5551.76|5552.36|5551.76|5552.36|5551.76|5552.36|5551.76|5
1722469750000|2024-07-31 23:49:10|||||||||3
1722469760000|2024-07-31 23:49:20|5552.48|5551.88|5552.61|5552.01|5552.61|5552.01|5552.48|5551.88|8
1722469770000|2024-07-31 23:49:30|5552.73|5552.13|5552.73|5552.13|5552.86|5552.26|5552.61|5552.01|7
1722469780000|2024-07-31 23:49:40|5552.61|5552.01|5552.61|5552.01|5552.86|5552.26|5552.61|5552.01|7
1722469790000|2024-07-31 23:49:50|5552.36|5551.76|5552.36|5551.76|5552.36|5551.76|5552.36|5551.76|20
1722469800000|2024-07-31 23:50:00|5552.23|5551.63|5552.36|5551.76|5552.36|5551.76|5552.23|5551.63|25
1722469810000|2024-07-31 23:50:10|5552.48|5551.88|5552.61|5552.01|5552.61|5552.01|5552.48|5551.88|5
1722469820000|2024-07-31 23:50:20|5552.86|5552.26|5552.61|5552.01|5552.86|5552.26|5552.61|5552.01|8
1722469830000|2024-07-31 23:50:30|||||||||3
1722469840000|2024-07-31 23:50:40|5552.73|5552.13|5552.86|5552.26|5552.86|5552.26|5552.73|5552.13|13
1722469850000|2024-07-31 23:50:50|5552.98|5552.38|5552.98|5552.38|5553.11|5552.51|5552.86|5552.26|24
1722469860000|2024-07-31 23:51:00|5552.86|5552.26|5552.86|5552.26|5553.11|5552.51|5552.86|5552.26|7
1722469870000|2024-07-31 23:51:10|||||||||2
1722469880000|2024-07-31 23:51:20|5552.98|5552.38|5553.11|5552.51|5553.11|5552.51|5552.86|5552.26|8
1722469890000|2024-07-31 23:51:30|5552.98|5552.38|5553.36|5552.76|5553.36|5552.76|5552.86|5552.26|32
1722469900000|2024-07-31 23:51:40|||||||||5
1722469910000|2024-07-31 23:51:50|5553.48|5552.88|5553.61|5553.01|5553.61|5553.01|5553.48|5552.88|13
1722469920000|2024-07-31 23:52:00|||||||||1
1722469930000|2024-07-31 23:52:10|5553.73|5553.13|5553.86|5553.26|5553.86|5553.26|5553.73|5553.13|9
1722469940000|2024-07-31 23:52:20|5553.73|5553.13|5553.86|5553.26|5553.86|5553.26|5553.61|5553.01|20
1722469950000|2024-07-31 23:52:30|5553.73|5553.13|5553.86|5553.26|5553.86|5553.26|5553.73|5553.13|6
1722469960000|2024-07-31 23:52:40|5553.73|5553.13|5553.73|5553.13|5553.86|5553.26|5553.61|5553.01|10
1722469970000|2024-07-31 23:52:50|5553.61|5553.01|5553.86|5553.26|5553.86|5553.26|5553.61|5553.01|3
1722469980000|2024-07-31 23:53:00|5553.73|5553.13|5553.61|5553.01|5553.86|5553.26|5553.61|5553.01|2
1722469990000|2024-07-31 23:53:10|5553.73|5553.13|5553.86|5553.26|5553.86|5553.26|5553.73|5553.13|27
1722470000000|2024-07-31 23:53:20|5553.98|5553.38|5554.11|5553.51|5554.11|5553.51|5553.86|5553.26|8
1722470010000|2024-07-31 23:53:30|5553.86|5553.26|5553.61|5553.01|5553.86|5553.26|5553.61|5553.01|26
1722470020000|2024-07-31 23:53:40|||||||||4
1722470030000|2024-07-31 23:53:50|||||||||5
1722470040000|2024-07-31 23:54:00|5553.36|5552.76|5553.36|5552.76|5553.36|5552.76|5553.36|5552.76|30
1722470050000|2024-07-31 23:54:10|5553.48|5552.88|5553.48|5552.88|5553.61|5553.01|5553.36|5552.76|25
1722470060000|2024-07-31 23:54:20|5553.36|5552.76|5553.11|5552.51|5553.36|5552.76|5553.11|5552.51|13
1722470070000|2024-07-31 23:54:30|5553.23|5552.63|5553.36|5552.76|5553.36|5552.76|5553.23|5552.63|2
1722470080000|2024-07-31 23:54:40|5553.11|5552.51|5552.23|5551.63|5553.11|5552.51|5552.23|5551.63|47
1722470090000|2024-07-31 23:54:50|5552.36|5551.76|5552.36|5551.76|5552.36|5551.76|5552.36|5551.76|9
1722470100000|2024-07-31 23:55:00|5552.61|5552.01|5552.61|5552.01|5552.86|5552.26|5552.61|5552.01|50
1722470110000|2024-07-31 23:55:10|5552.73|5552.13|5552.48|5551.88|5552.86|5552.26|5552.36|5551.76|31
1722470120000|2024-07-31 23:55:20|5552.61|5552.01|5552.61|5552.01|5552.61|5552.01|5552.61|5552.01|3
1722470140000|2024-07-31 23:55:40|||||||||1
1722470150000|2024-07-31 23:55:50|||||||||2
1722470160000|2024-07-31 23:56:00|5552.36|5551.76|5552.61|5552.01|5552.61|5552.01|5552.36|5551.76|92
1722470170000|2024-07-31 23:56:10|5552.73|5552.13|5552.86|5552.26|5552.86|5552.26|5552.73|5552.13|11
1722470180000|2024-07-31 23:56:20|5552.73|5552.13|5552.61|5552.01|5552.73|5552.13|5552.61|5552.01|9
1722470190000|2024-07-31 23:56:30|||||||||138
1722470200000|2024-07-31 23:56:40|5552.48|5551.88|5552.36|5551.76|5552.61|5552.01|5552.36|5551.76|166
1722470210000|2024-07-31 23:56:50|5552.48|5551.88|5552.36|5551.76|5552.48|5551.88|5552.36|5551.76|8
1722470220000|2024-07-31 23:57:00|5552.61|5552.01|5552.36|5551.76|5552.61|5552.01|5552.36|5551.76|23
1722470230000|2024-07-31 23:57:10|5552.48|5551.88|5552.36|5551.76|5552.61|5552.01|5552.36|5551.76|53
1722470240000|2024-07-31 23:57:20|5552.23|5551.63|5552.11|5551.51|5552.23|5551.63|5552.11|5551.51|14
1722470250000|2024-07-31 23:57:30|5551.86|5551.26|5552.11|5551.51|5552.11|5551.51|5551.86|5551.26|15
1722470260000|2024-07-31 23:57:40|5552.23|5551.63|5552.11|5551.51|5552.36|5551.76|5552.11|5551.51|13
1722470270000|2024-07-31 23:57:50|5552.23|5551.63|5552.36|5551.76|5552.36|5551.76|5552.23|5551.63|0
1722470290000|2024-07-31 23:58:10|5552.11|5551.51|5552.11|5551.51|5552.36|5551.76|5552.11|5551.51|71
1722470300000|2024-07-31 23:58:20|5552.36|5551.76|5552.23|5551.63|5552.36|5551.76|5552.11|5551.51|32
1722470310000|2024-07-31 23:58:30|5552.11|5551.51|5552.23|5551.63|5552.23|5551.63|5552.11|5551.51|7
1722470320000|2024-07-31 23:58:40|5552.11|5551.51|5552.11|5551.51|5552.11|5551.51|5552.11|5551.51|3
1722470330000|2024-07-31 23:58:50|||||||||2
1722470340000|2024-07-31 23:59:00|5551.86|5551.26|5551.86|5551.26|5551.86|5551.26|5551.86|5551.26|33
1722470360000|2024-07-31 23:59:20|5551.73|5551.13|5551.86|5551.26|5551.86|5551.26|5551.61|5551.01|146
1722470370000|2024-07-31 23:59:30|||||||||11
1722470380000|2024-07-31 23:59:40|5551.61|5551.01|5552.11|5551.51|5552.11|5551.51|5551.61|5551.01|25
1722470390000|2024-07-31 23:59:50|5552.23|5551.63|5552.36|5551.76|5552.36|5551.76|5552.23|5551.63|16
1722470400000|2024-08-01 00:00:00|5552.61|5552.01|5551.86|5551.26|5552.61|5552.01|5551.11|5550.51|284
1722470410000|2024-08-01 00:00:10|5552.11|5551.51|5551.86|5551.26|5552.36|5551.76|5551.61|5551.01|75
1722470420000|2024-08-01 00:00:20|5551.73|5551.13|5551.98|5551.38|5552.11|5551.51|5551.61|5551.01|34
1722470430000|2024-08-01 00:00:30|5551.86|5551.26|5552.11|5551.51|5552.11|5551.51|5551.86|5551.26|22
1722470440000|2024-08-01 00:00:40|5552.23|5551.63|5552.11|5551.51|5552.23|5551.63|5551.86|5551.26|34
1722470450000|2024-08-01 00:00:50|5552.36|5551.76|5552.61|5552.01|5552.61|5552.01|5552.36|5551.76|50
1722470460000|2024-08-01 00:01:00|5552.36|5551.76|5552.61|5552.01|5552.86|5552.26|5552.36|5551.76|55
1722470470000|2024-08-01 00:01:10|5552.73|5552.13|5553.48|5552.88|5553.48|5552.88|5552.61|5552.01|93
1722470480000|2024-08-01 00:01:20|5553.61|5553.01|5553.11|5552.51|5553.61|5553.01|5552.86|5552.26|108
1722470490000|2024-08-01 00:01:30|5552.98|5552.38|5553.61|5553.01|5553.61|5553.01|5552.86|5552.26|93
1722470500000|2024-08-01 00:01:40|5553.86|5553.26|5553.86|5553.26|5553.86|5553.26|5553.61|5553.01|67
1722470510000|2024-08-01 00:01:50|5554.11|5553.51|5553.61|5553.01|5554.11|5553.51|5553.11|5552.51|120
1722470520000|2024-08-01 00:02:00|5553.48|5552.88|5553.36|5552.76|5553.61|5553.01|5553.23|5552.63|24
1722470530000|2024-08-01 00:02:10|5553.23|5552.63|5553.36|5552.76|5553.36|5552.76|5553.11|5552.51|36
1722470540000|2024-08-01 00:02:20|5553.61|5553.01|5553.61|5553.01|5553.61|5553.01|5553.11|5552.51|49
1722470550000|2024-08-01 00:02:30|5553.36|5552.76|5553.61|5553.01|5553.61|5553.01|5553.36|5552.76|44
1722470560000|2024-08-01 00:02:40|5553.48|5552.88|5553.36|5552.76|5553.48|5552.88|5553.23|5552.63|18
1722470570000|2024-08-01 00:02:50|5553.23|5552.63|5553.36|5552.76|5553.61|5553.01|5553.23|5552.63|21
1722470580000|2024-08-01 00:03:00|5553.61|5553.01|5553.36|5552.76|5553.61|5553.01|5553.36|5552.76|134
1722470590000|2024-08-01 00:03:10|5553.23|5552.63|5553.36|5552.76|5553.48|5552.88|5553.11|5552.51|53
1722470600000|2024-08-01 00:03:20|5553.48|5552.88|5553.36|5552.76|5553.61|5553.01|5553.36|5552.76|82
1722470610000|2024-08-01 00:03:30|5553.48|5552.88|5553.86|5553.26|5553.86|5553.26|5553.48|5552.88|61
1722470620000|2024-08-01 00:03:40|5554.11|5553.51|5554.11|5553.51|5554.11|5553.51|5554.11|5553.51|27
1722470630000|2024-08-01 00:03:50|5554.23|5553.63|5556.11|5555.51|5556.61|5556.01|5554.23|5553.63|603
1722470640000|2024-08-01 00:04:00|5556.23|5555.63|5555.48|5554.88|5556.23|5555.63|5555.36|5554.76|93
1722470650000|2024-08-01 00:04:10|5555.36|5554.76|5554.11|5553.51|5555.36|5554.76|5553.86|5553.26|103
1722470660000|2024-08-01 00:04:20|5553.86|5553.26|5554.36|5553.76|5554.36|5553.76|5553.86|5553.26|13
1722470670000|2024-08-01 00:04:30|5554.61|5554.01|5555.11|5554.51|5555.36|5554.76|5554.61|5554.01|92
1722470680000|2024-08-01 00:04:40|5554.86|5554.26|5554.73|5554.13|5555.11|5554.51|5554.61|5554.01|45
1722470690000|2024-08-01 00:04:50|5554.61|5554.01|5554.86|5554.26|5554.86|5554.26|5554.61|5554.01|7
1722470700000|2024-08-01 00:05:00|5555.23|5554.63|5555.11|5554.51|5555.36|5554.76|5555.11|5554.51|78
1722470710000|2024-08-01 00:05:10|5555.23|5554.63|5554.61|5554.01|5555.48|5554.88|5554.61|5554.01|65
1722470720000|2024-08-01 00:05:20|5554.73|5554.13|5554.86|5554.26|5554.86|5554.26|5554.73|5554.13|3
1722470730000|2024-08-01 00:05:30|5554.98|5554.38|5555.11|5554.51|5555.11|5554.51|5554.98|5554.38|6
1722470740000|2024-08-01 00:05:40|5555.36|5554.76|5555.61|5555.01|5555.61|5555.01|5555.36|5554.76|23
1722470750000|2024-08-01 00:05:50|5555.36|5554.76|5555.36|5554.76|5555.36|5554.76|5555.36|5554.76|14
1722470760000|2024-08-01 00:06:00|5555.11|5554.51|5554.86|5554.26|5555.11|5554.51|5554.86|5554.26|24
1722470770000|2024-08-01 00:06:10|5554.73|5554.13|5554.73|5554.13|5554.86|5554.26|5554.61|5554.01|16
1722470780000|2024-08-01 00:06:20|5554.61|5554.01|5554.86|5554.26|5554.86|5554.26|5554.61|5554.01|6
1722470790000|2024-08-01 00:06:30|5554.61|5554.01|5554.61|5554.01|5554.86|5554.26|5554.61|5554.01|19
1722470800000|2024-08-01 00:06:40|||||||||8
1722470810000|2024-08-01 00:06:50|5554.73|5554.13|5554.86|5554.26|5554.86|5554.26|5554.61|5554.01|5
1722470820000|2024-08-01 00:07:00|5554.61|5554.01|5554.86|5554.26|5554.86|5554.26|5554.61|5554.01|30
1722470830000|2024-08-01 00:07:10|5554.73|5554.13|5554.73|5554.13|5554.86|5554.26|5554.61|5554.01|14
1722470840000|2024-08-01 00:07:20|5554.61|5554.01|5554.61|5554.01|5554.86|5554.26|5554.61|5554.01|29
1722470850000|2024-08-01 00:07:30|5554.36|5553.76|5554.36|5553.76|5554.48|5553.88|5554.36|5553.76|11
1722470860000|2024-08-01 00:07:40|5554.48|5553.88|5555.11|5554.51|5555.11|5554.51|5554.48|5553.88|36
1722470870000|2024-08-01 00:07:50|5554.98|5554.38|5554.61|5554.01|5554.98|5554.38|5554.61|5554.01|139
1722470880000|2024-08-01 00:08:00|5554.48|5553.88|5554.36|5553.76|5554.48|5553.88|5554.11|5553.51|35
1722470900000|2024-08-01 00:08:20|5554.23|5553.63|5554.36|5553.76|5554.36|5553.76|5554.11|5553.51|25
1722470910000|2024-08-01 00:08:30|5554.23|5553.63|5554.61|5554.01|5554.61|5554.01|5554.11|5553.51|22
1722470920000|2024-08-01 00:08:40|||||||||6
1722470930000|2024-08-01 00:08:50|5554.73|5554.13|5555.11|5554.51|5555.11|5554.51|5554.73|5554.13|45
1722470940000|2024-08-01 00:09:00|5554.86|5554.26|5554.61|5554.01|5554.86|5554.26|5554.61|5554.01|37
1722470950000|2024-08-01 00:09:10|5554.73|5554.13|5554.86|5554.26|5554.86|5554.26|5554.61|5554.01|2
1722470960000|2024-08-01 00:09:20|5555.11|5554.51|5555.11|5554.51|5555.11|5554.51|5554.98|5554.38|20
1722470970000|2024-08-01 00:09:30|5555.36|5554.76|5555.11|5554.51|5555.36|5554.76|5555.11|5554.51|25
1722470980000|2024-08-01 00:09:40|5555.23|5554.63|5555.36|5554.76|5555.61|5555.01|5555.23|5554.63|46
1722470990000|2024-08-01 00:09:50|5555.48|5554.88|5555.73|5555.13|5555.73|5555.13|5555.36|5554.76|26
1722471000000|2024-08-01 00:10:00|5555.86|5555.26|5554.86|5554.26|5555.86|5555.26|5554.86|5554.26|25
1722471010000|2024-08-01 00:10:10|5555.11|5554.51|5555.61|5555.01|5555.73|5555.13|5555.11|5554.51|15
1722471020000|2024-08-01 00:10:20|5555.36|5554.76|5555.11|5554.51|5555.36|5554.76|5555.11|5554.51|14
1722471030000|2024-08-01 00:10:30|5555.23|5554.63|5555.36|5554.76|5555.48|5554.88|5555.23|5554.63|14
1722471040000|2024-08-01 00:10:40|5555.61|5555.01|5555.36|5554.76|5555.61|5555.01|5555.36|5554.76|5
1722471050000|2024-08-01 00:10:50|5555.23|5554.63|5555.11|5554.51|5555.23|5554.63|5555.11|5554.51|10
1722471060000|2024-08-01 00:11:00|5555.23|5554.63|5555.86|5555.26|5555.86|5555.26|5555.23|5554.63|66
1722471070000|2024-08-01 00:11:10|5555.61|5555.01|5555.86|5555.26|5555.86|5555.26|5555.61|5555.01|27
1722471080000|2024-08-01 00:11:20|5555.61|5555.01|5555.73|5555.13|5555.86|5555.26|5555.36|5554.76|51
1722471090000|2024-08-01 00:11:30|5555.86|5555.26|5555.86|5555.26|5555.86|5555.26|5555.61|5555.01|32
1722471100000|2024-08-01 00:11:40|5556.11|5555.51|5556.11|5555.51|5556.11|5555.51|5555.98|5555.38|25
1722471110000|2024-08-01 00:11:50|5556.36|5555.76|5556.11|5555.51|5556.36|5555.76|5556.11|5555.51|21
1722471120000|2024-08-01 00:12:00|5556.23|5555.63|5556.23|5555.63|5556.36|5555.76|5556.11|5555.51|22
1722471130000|2024-08-01 00:12:10|5556.11|5555.51|5556.61|5556.01|5556.61|5556.01|5556.11|5555.51|69
1722471140000|2024-08-01 00:12:20|5556.86|5556.26|5556.36|5555.76|5556.86|5556.26|5556.11|5555.51|121
1722471150000|2024-08-01 00:12:30|5556.61|5556.01|5556.48|5555.88|5556.61|5556.01|5556.48|5555.88|17
1722471160000|2024-08-01 00:12:40|5556.36|5555.76|5556.86|5556.26|5556.86|5556.26|5556.36|5555.76|33
1722471170000|2024-08-01 00:12:50|5556.61|5556.01|5556.36|5555.76|5556.61|5556.01|5556.11|5555.51|56
1722471180000|2024-08-01 00:13:00|5556.61|5556.01|5556.11|5555.51|5556.61|5556.01|5556.11|5555.51|54
1722471190000|2024-08-01 00:13:10|5556.23|5555.63|5556.36|5555.76|5556.36|5555.76|5556.11|5555.51|26
1722471200000|2024-08-01 00:13:20|5556.48|5555.88|5556.86|5556.26|5557.36|5556.76|5556.48|5555.88|132
1722471210000|2024-08-01 00:13:30|5556.98|5556.38|5556.73|5556.13|5557.11|5556.51|5556.61|5556.01|42
1722471220000|2024-08-01 00:13:40|5556.86|5556.26|5556.61|5556.01|5556.86|5556.26|5556.36|5555.76|58
1722471230000|2024-08-01 00:13:50|5556.86|5556.26|5556.86|5556.26|5556.86|5556.26|5556.61|5556.01|25
1722471240000|2024-08-01 00:14:00|5557.11|5556.51|5556.86|5556.26|5557.11|5556.51|5556.86|5556.26|37
1722471250000|2024-08-01 00:14:10|5556.98|5556.38|5556.98|5556.38|5557.11|5556.51|5556.86|5556.26|65
1722471260000|2024-08-01 00:14:20|5556.86|5556.26|5557.11|5556.51|5557.11|5556.51|5556.86|5556.26|15
1722471270000|2024-08-01 00:14:30|5557.23|5556.63|5558.98|5558.38|5558.98|5558.38|5557.23|5556.63|378
1722471280000|2024-08-01 00:14:40|5559.11|5558.51|5558.11|5557.51|5559.23|5558.63|5558.11|5557.51|163
1722471290000|2024-08-01 00:14:50|5558.36|5557.76|5558.11|5557.51|5558.61|5558.01|5558.11|5557.51|55
1722471300000|2024-08-01 00:15:00|5557.86|5557.26|5558.11|5557.51|5558.86|5558.26|5557.86|5557.26|231
1722471310000|2024-08-01 00:15:10|5557.98|5557.38|5557.23|5556.63|5557.98|5557.38|5557.11|5556.51|108
1722471320000|2024-08-01 00:15:20|5557.36|5556.76|5557.11|5556.51|5557.36|5556.76|5556.61|5556.01|103
1722471330000|2024-08-01 00:15:30|5557.23|5556.63|5558.36|5557.76|5558.36|5557.76|5557.11|5556.51|119
1722471340000|2024-08-01 00:15:40|5558.11|5557.51|5556.86|5556.26|5558.11|5557.51|5556.86|5556.26|112
1722471350000|2024-08-01 00:15:50|5556.98|5556.38|5557.36|5556.76|5557.36|5556.76|5556.86|5556.26|20
1722471360000|2024-08-01 00:16:00|5557.23|5556.63|5557.11|5556.51|5557.23|5556.63|5556.36|5555.76|103
1722471370000|2024-08-01 00:16:10|5557.23|5556.63|5557.36|5556.76|5557.36|5556.76|5557.11|5556.51|32
1722471380000|2024-08-01 00:16:20|5557.23|5556.63|5557.11|5556.51|5557.36|5556.76|5557.11|5556.51|9
1722471390000|2024-08-01 00:16:30|5556.86|5556.26|5556.61|5556.01|5556.98|5556.38|5556.61|5556.01|53
1722471400000|2024-08-01 00:16:40|5556.86|5556.26|5556.86|5556.26|5556.86|5556.26|5556.61|5556.01|139
1722471410000|2024-08-01 00:16:50|5556.73|5556.13|5556.36|5555.76|5556.86|5556.26|5556.36|5555.76|80
1722471420000|2024-08-01 00:17:00|5556.23|5555.63|5555.86|5555.26|5556.23|5555.63|5555.36|5554.76|79
1722471430000|2024-08-01 00:17:10|5555.61|5555.01|5555.36|5554.76|5555.86|5555.26|5555.36|5554.76|69
1722471440000|2024-08-01 00:17:20|5555.48|5554.88|5556.11|5555.51|5556.11|5555.51|5555.48|5554.88|64
1722471450000|2024-08-01 00:17:30|5556.23|5555.63|5556.36|5555.76|5556.36|5555.76|5556.23|5555.63|5
1722471460000|2024-08-01 00:17:40|5556.48|5555.88|5556.61|5556.01|5556.61|5556.01|5556.36|5555.76|28
1722471470000|2024-08-01 00:17:50|5556.73|5556.13|5556.48|5555.88|5557.11|5556.51|5556.48|5555.88|59
1722471480000|2024-08-01 00:18:00|5556.61|5556.01|5556.86|5556.26|5556.86|5556.26|5556.48|5555.88|35
1722471490000|2024-08-01 00:18:10|5556.73|5556.13|5556.36|5555.76|5556.73|5556.13|5556.11|5555.51|28
1722471500000|2024-08-01 00:18:20|5556.11|5555.51|5555.86|5555.26|5556.11|5555.51|5555.86|5555.26|40
1722471510000|2024-08-01 00:18:30|5556.11|5555.51|5556.61|5556.01|5556.61|5556.01|5556.11|5555.51|44
1722471520000|2024-08-01 00:18:40|5556.73|5556.13|5556.61|5556.01|5556.86|5556.26|5556.48|5555.88|27
1722471530000|2024-08-01 00:18:50|5556.36|5555.76|5556.36|5555.76|5556.36|5555.76|5556.11|5555.51|44
1722471540000|2024-08-01 00:19:00|5556.23|5555.63|5556.36|5555.76|5556.36|5555.76|5556.11|5555.51|21
1722471550000|2024-08-01 00:19:10|5556.23|5555.63|5556.11|5555.51|5556.23|5555.63|5556.11|5555.51|6
1722471560000|2024-08-01 00:19:20|5556.36|5555.76|5556.36|5555.76|5556.36|5555.76|5556.11|5555.51|15
1722471570000|2024-08-01 00:19:30|5556.23|5555.63|5556.36|5555.76|5556.36|5555.76|5556.11|5555.51|56
1722471580000|2024-08-01 00:19:40|||||||||1
1722471590000|2024-08-01 00:19:50|5556.61|5556.01|5556.61|5556.01|5556.61|5556.01|5556.48|5555.88|8
1722471600000|2024-08-01 00:20:00|5556.73|5556.13|5556.86|5556.26|5557.11|5556.51|5556.61|5556.01|51
1722471610000|2024-08-01 00:20:10|5556.98|5556.38|5557.11|5556.51|5557.11|5556.51|5556.73|5556.13|28
1722471620000|2024-08-01 00:20:20|5556.86|5556.26|5557.11|5556.51|5557.11|5556.51|5556.86|5556.26|25
1722471630000|2024-08-01 00:20:30|5556.98|5556.38|5556.61|5556.01|5556.98|5556.38|5556.61|5556.01|20
1722471640000|2024-08-01 00:20:40|5556.36|5555.76|5556.36|5555.76|5556.36|5555.76|5556.36|5555.76|15
1722471650000|2024-08-01 00:20:50|5556.48|5555.88|5556.61|5556.01|5556.61|5556.01|5556.36|5555.76|22
1722471660000|2024-08-01 00:21:00|5556.48|5555.88|5557.36|5556.76|5557.36|5556.76|5556.48|5555.88|75
1722471670000|2024-08-01 00:21:10|5557.23|5556.63|5557.36|5556.76|5557.36|5556.76|5557.11|5556.51|42
1722471680000|2024-08-01 00:21:20|5557.61|5557.01|5557.36|5556.76|5557.61|5557.01|5557.36|5556.76|11
1722471690000|2024-08-01 00:21:30|5557.48|5556.88|5557.48|5556.88|5557.61|5557.01|5557.36|5556.76|23
1722471700000|2024-08-01 00:21:40|5557.36|5556.76|5557.48|5556.88|5557.61|5557.01|5557.36|5556.76|16
1722471710000|2024-08-01 00:21:50|5557.36|5556.76|5557.36|5556.76|5557.48|5556.88|5557.23|5556.63|10
1722471720000|2024-08-01 00:22:00|5557.23|5556.63|5557.36|5556.76|5557.36|5556.76|5557.11|5556.51|6
1722471730000|2024-08-01 00:22:10|5557.23|5556.63|5557.36|5556.76|5557.36|5556.76|5557.11|5556.51|14
1722471740000|2024-08-01 00:22:20|5557.23|5556.63|5557.61|5557.01|5557.61|5557.01|5557.11|5556.51|36
1722471750000|2024-08-01 00:22:30|5557.48|5556.88|5557.86|5557.26|5557.86|5557.26|5557.36|5556.76|40
1722471760000|2024-08-01 00:22:40|5558.11|5557.51|5557.86|5557.26|5558.11|5557.51|5557.61|5557.01|28
1722471770000|2024-08-01 00:22:50|5557.98|5557.38|5557.86|5557.26|5558.11|5557.51|5557.86|5557.26|9
1722471780000|2024-08-01 00:23:00|||||||||10
1722471790000|2024-08-01 00:23:10|5557.98|5557.38|5558.11|5557.51|5558.36|5557.76|5557.98|5557.38|67
1722471800000|2024-08-01 00:23:20|5558.36|5557.76|5558.23|5557.63|5558.36|5557.76|5558.11|5557.51|9
1722471810000|2024-08-01 00:23:30|5558.36|5557.76|5558.48|5557.88|5558.61|5558.01|5558.11|5557.51|71
1722471820000|2024-08-01 00:23:40|5558.61|5558.01|5558.86|5558.26|5558.86|5558.26|5558.36|5557.76|15
1722471830000|2024-08-01 00:23:50|5558.61|5558.01|5558.48|5557.88|5558.61|5558.01|5558.11|5557.51|46
1722471840000|2024-08-01 00:24:00|5558.61|5558.01|5559.11|5558.51|5559.11|5558.51|5558.36|5557.76|72
1722471850000|2024-08-01 00:24:10|5558.86|5558.26|5558.98|5558.38|5558.98|5558.38|5558.86|5558.26|35
1722471860000|2024-08-01 00:24:20|5559.11|5558.51|5558.86|5558.26|5559.11|5558.51|5558.61|5558.01|25
1722471870000|2024-08-01 00:24:30|5558.73|5558.13|5558.73|5558.13|5558.86|5558.26|5558.61|5558.01|9
1722471880000|2024-08-01 00:24:40|5558.86|5558.26|5558.61|5558.01|5558.86|5558.26|5558.61|5558.01|20
1722471890000|2024-08-01 00:24:50|5558.48|5557.88|5558.61|5558.01|5558.61|5558.01|5558.48|5557.88|12
1722471900000|2024-08-01 00:25:00|5558.48|5557.88|5557.86|5557.26|5558.48|5557.88|5557.86|5557.26|76
1722471910000|2024-08-01 00:25:10|5557.98|5557.38|5557.36|5556.76|5557.98|5557.38|5557.36|5556.76|81
1722471920000|2024-08-01 00:25:20|5557.11|5556.51|5557.11|5556.51|5557.11|5556.51|5557.11|5556.51|27
1722471930000|2024-08-01 00:25:30|5557.23|5556.63|5557.11|5556.51|5557.23|5556.63|5557.11|5556.51|49
1722471940000|2024-08-01 00:25:40|5556.86|5556.26|5556.86|5556.26|5556.98|5556.38|5556.86|5556.26|57
1722471950000|2024-08-01 00:25:50|5556.61|5556.01|5556.73|5556.13|5556.73|5556.13|5556.36|5555.76|63
1722471960000|2024-08-01 00:26:00|5556.86|5556.26|5557.48|5556.88|5557.48|5556.88|5556.61|5556.01|31
1722471970000|2024-08-01 00:26:10|5557.11|5556.51|5556.86|5556.26|5557.11|5556.51|5556.86|5556.26|25
1722471980000|2024-08-01 00:26:20|5556.73|5556.13|5556.86|5556.26|5556.86|5556.26|5556.61|5556.01|26
1722471990000|2024-08-01 00:26:30|5556.98|5556.38|5557.11|5556.51|5557.11|5556.51|5556.98|5556.38|2
1722472000000|2024-08-01 00:26:40|5556.98|5556.38|5557.11|5556.51|5557.11|5556.51|5556.98|5556.38|10
1722472010000|2024-08-01 00:26:50|5556.98|5556.38|5556.86|5556.26|5556.98|5556.38|5556.86|5556.26|17
1722472020000|2024-08-01 00:27:00|5557.11|5556.51|5557.11|5556.51|5557.11|5556.51|5557.11|5556.51|22
1722472040000|2024-08-01 00:27:20|||||||||16
1722472050000|2024-08-01 00:27:30|5557.23|5556.63|5557.36|5556.76|5557.48|5556.88|5557.23|5556.63|18
1722472060000|2024-08-01 00:27:40|5557.61|5557.01|5557.61|5557.01|5557.86|5557.26|5557.61|5557.01|56
1722472070000|2024-08-01 00:27:50|5557.48|5556.88|5557.23|5556.63|5557.61|5557.01|5557.11|5556.51|12
1722472080000|2024-08-01 00:28:00|5557.11|5556.51|5557.61|5557.01|5557.61|5557.01|5557.11|5556.51|28
1722472090000|2024-08-01 00:28:10|5557.73|5557.13|5557.61|5557.01|5557.86|5557.26|5557.61|5557.01|12
1722472100000|2024-08-01 00:28:20|5557.73|5557.13|5557.73|5557.13|5557.73|5557.13|5557.36|5556.76|31
1722472110000|2024-08-01 00:28:30|5557.61|5557.01|5557.36|5556.76|5557.86|5557.26|5557.36|5556.76|29
1722472120000|2024-08-01 00:28:40|5557.48|5556.88|5557.61|5557.01|5557.61|5557.01|5557.36|5556.76|5
1722472130000|2024-08-01 00:28:50|5557.73|5557.13|5557.61|5557.01|5557.86|5557.26|5557.61|5557.01|11
1722472140000|2024-08-01 00:29:00|5557.73|5557.13|5557.61|5557.01|5557.86|5557.26|5557.61|5557.01|9
1722472150000|2024-08-01 00:29:10|||||||||1
1722472160000|2024-08-01 00:29:20|5557.48|5556.88|5557.36|5556.76|5557.61|5557.01|5557.36|5556.76|24
1722472170000|2024-08-01 00:29:30|5557.48|5556.88|5557.36|5556.76|5557.48|5556.88|5557.36|5556.76|16
1722472180000|2024-08-01 00:29:40|5557.48|5556.88|5557.48|5556.88|5557.61|5557.01|5557.36|5556.76|14
1722472190000|2024-08-01 00:29:50|5557.11|5556.51|5557.11|5556.51|5557.11|5556.51|5557.11|5556.51|25
1722472200000|2024-08-01 00:30:00|5556.86|5556.26|5556.86|5556.26|5556.86|5556.26|5556.86|5556.26|18
1722472210000|2024-08-01 00:30:10|5556.98|5556.38|5557.23|5556.63|5557.23|5556.63|5556.86|5556.26|13
1722472220000|2024-08-01 00:30:20|5557.36|5556.76|5557.11|5556.51|5557.36|5556.76|5557.11|5556.51|15
1722472230000|2024-08-01 00:30:30|5557.23|5556.63|5557.48|5556.88|5557.61|5557.01|5557.23|5556.63|46
1722472240000|2024-08-01 00:30:40|5557.61|5557.01|5557.36|5556.76|5557.61|5557.01|5557.11|5556.51|15
1722472250000|2024-08-01 00:30:50|5557.61|5557.01|5557.11|5556.51|5557.61|5557.01|5557.11|5556.51|44
1722472260000|2024-08-01 00:31:00|5556.61|5556.01|5556.61|5556.01|5556.61|5556.01|5556.36|5555.76|50
1722472270000|2024-08-01 00:31:10|5556.48|5555.88|5556.36|5555.76|5556.61|5556.01|5556.36|5555.76|18
1722472280000|2024-08-01 00:31:20|5556.48|5555.88|5556.61|5556.01|5556.61|5556.01|5556.48|5555.88|2
1722472290000|2024-08-01 00:31:30|5556.73|5556.13|5556.61|5556.01|5556.73|5556.13|5556.61|5556.01|6
1722472300000|2024-08-01 00:31:40|5556.48|5555.88|5556.36|5555.76|5556.48|5555.88|5556.36|5555.76|23
1722472310000|2024-08-01 00:31:50|5556.48|5555.88|5556.36|5555.76|5556.48|5555.88|5556.36|5555.76|13
1722472320000|2024-08-01 00:32:00|5556.11|5555.51|5556.23|5555.63|5556.36|5555.76|5556.11|5555.51|87
1722472330000|2024-08-01 00:32:10|5556.11|5555.51|5555.61|5555.01|5556.11|5555.51|5555.61|5555.01|106
1722472340000|2024-08-01 00:32:20|5555.36|5554.76|5554.11|5553.51|5555.36|5554.76|5554.11|5553.51|152
1722472350000|2024-08-01 00:32:30|5554.23|5553.63|5554.11|5553.51|5554.48|5553.88|5554.11|5553.51|67
1722472360000|2024-08-01 00:32:40|5554.23|5553.63|5554.61|5554.01|5554.86|5554.26|5554.11|5553.51|43
1722472370000|2024-08-01 00:32:50|5554.36|5553.76|5554.36|5553.76|5554.48|5553.88|5554.23|5553.63|47
1722472380000|2024-08-01 00:33:00|5554.48|5553.88|5554.11|5553.51|5554.48|5553.88|5554.11|5553.51|13
1722472390000|2024-08-01 00:33:10|5553.86|5553.26|5553.86|5553.26|5553.86|5553.26|5553.86|5553.26|14
1722472400000|2024-08-01 00:33:20|5553.98|5553.38|5554.36|5553.76|5554.36|5553.76|5553.98|5553.38|33
1722472410000|2024-08-01 00:33:30|5554.23|5553.63|5554.61|5554.01|5554.61|5554.01|5554.11|5553.51|90
1722472420000|2024-08-01 00:33:40|5554.48|5553.88|5554.61|5554.01|5554.86|5554.26|5554.48|5553.88|16
1722472430000|2024-08-01 00:33:50|5554.73|5554.13|5554.61|5554.01|5554.86|5554.26|5554.61|5554.01|28
1722472440000|2024-08-01 00:34:00|5554.73|5554.13|5554.61|5554.01|5555.11|5554.51|5554.61|5554.01|24
1722472450000|2024-08-01 00:34:10|5554.73|5554.13|5554.98|5554.38|5554.98|5554.38|5554.61|5554.01|3
1722472460000|2024-08-01 00:34:20|5554.86|5554.26|5554.86|5554.26|5555.11|5554.51|5554.86|5554.26|7
1722472470000|2024-08-01 00:34:30|5554.98|5554.38|5554.86|5554.26|5554.98|5554.38|5554.86|5554.26|4
1722472480000|2024-08-01 00:34:40|||||||||14
1722472490000|2024-08-01 00:34:50|5554.98|5554.38|5555.11|5554.51|5555.11|5554.51|5554.86|5554.26|31
1722472500000|2024-08-01 00:35:00|5554.98|5554.38|5554.86|5554.26|5554.98|5554.38|5554.86|5554.26|6
1722472510000|2024-08-01 00:35:10|5554.73|5554.13|5555.11|5554.51|5555.11|5554.51|5554.61|5554.01|57
1722472520000|2024-08-01 00:35:20|5555.23|5554.63|5555.11|5554.51|5555.23|5554.63|5555.11|5554.51|6
1722472530000|2024-08-01 00:35:30|5555.23|5554.63|5555.36|5554.76|5555.36|5554.76|5555.11|5554.51|6
1722472540000|2024-08-01 00:35:40|5555.48|5554.88|5555.61|5555.01|5555.61|5555.01|5555.48|5554.88|26
1722472550000|2024-08-01 00:35:50|5555.73|5555.13|5555.61|5555.01|5556.11|5555.51|5555.61|5555.01|46
1722472560000|2024-08-01 00:36:00|5555.36|5554.76|5555.36|5554.76|5555.36|5554.76|5555.36|5554.76|16
1722472570000|2024-08-01 00:36:10|5555.48|5554.88|5555.36|5554.76|5555.61|5555.01|5555.36|5554.76|54
1722472580000|2024-08-01 00:36:20|5555.11|5554.51|5555.11|5554.51|5555.11|5554.51|5555.11|5554.51|14
1722472590000|2024-08-01 00:36:30|5554.86|5554.26|5554.61|5554.01|5554.86|5554.26|5554.61|5554.01|25
1722472600000|2024-08-01 00:36:40|5554.73|5554.13|5554.73|5554.13|5554.86|5554.26|5554.61|5554.01|41
1722472610000|2024-08-01 00:36:50|5554.86|5554.26|5554.61|5554.01|5554.86|5554.26|5554.61|5554.01|60
1722472620000|2024-08-01 00:37:00|5554.73|5554.13|5554.73|5554.13|5555.11|5554.51|5554.73|5554.13|48
1722472630000|2024-08-01 00:37:10|5554.61|5554.01|5554.11|5553.51|5554.61|5554.01|5554.11|5553.51|58
1722472640000|2024-08-01 00:37:20|5554.36|5553.76|5553.86|5553.26|5554.36|5553.76|5553.86|5553.26|66
1722472650000|2024-08-01 00:37:30|5553.61|5553.01|5553.86|5553.26|5553.86|5553.26|5553.61|5553.01|14
1722472660000|2024-08-01 00:37:40|||||||||29
1722472670000|2024-08-01 00:37:50|5553.61|5553.01|5553.61|5553.01|5553.86|5553.26|5553.61|5553.01|92
1722472680000|2024-08-01 00:38:00|5553.48|5552.88|5553.61|5553.01|5553.61|5553.01|5553.36|5552.76|37
1722472690000|2024-08-01 00:38:10|5553.36|5552.76|5552.73|5552.13|5553.36|5552.76|5552.61|5552.01|113
1722472700000|2024-08-01 00:38:20|5552.61|5552.01|5552.11|5551.51|5552.73|5552.13|5552.11|5551.51|69
1722472710000|2024-08-01 00:38:30|5551.98|5551.38|5550.86|5550.26|5551.98|5551.38|5549.61|5549.01|246
1722472720000|2024-08-01 00:38:40|5551.36|5550.76|5550.61|5550.01|5551.36|5550.76|5550.61|5550.01|96
1722472730000|2024-08-01 00:38:50|5550.36|5549.76|5549.61|5549.01|5551.36|5550.76|5549.48|5548.88|368
1722472740000|2024-08-01 00:39:00|5549.86|5549.26|5550.36|5549.76|5550.36|5549.76|5549.61|5549.01|73
1722472750000|2024-08-01 00:39:10|5550.11|5549.51|5551.11|5550.51|5551.11|5550.51|5550.11|5549.51|50
1722472760000|2024-08-01 00:39:20|5551.23|5550.63|5551.48|5550.88|5551.86|5551.26|5551.23|5550.63|89
1722472770000|2024-08-01 00:39:30|5551.36|5550.76|5551.86|5551.26|5551.86|5551.26|5551.36|5550.76|18
1722472780000|2024-08-01 00:39:40|5551.61|5551.01|5551.11|5550.51|5551.61|5551.01|5551.11|5550.51|10
1722472790000|2024-08-01 00:39:50|5550.98|5550.38|5550.98|5550.38|5551.11|5550.51|5550.86|5550.26|19
1722472800000|2024-08-01 00:40:00|5550.86|5550.26|5549.61|5549.01|5550.86|5550.26|5549.61|5549.01|94
1722472810000|2024-08-01 00:40:10|5549.73|5549.13|5550.61|5550.01|5550.61|5550.01|5549.73|5549.13|52
1722472820000|2024-08-01 00:40:20|5550.73|5550.13|5550.98|5550.38|5551.11|5550.51|5550.73|5550.13|13
1722472830000|2024-08-01 00:40:30|5550.86|5550.26|5551.23|5550.63|5551.36|5550.76|5550.86|5550.26|4
1722472840000|2024-08-01 00:40:40|5551.36|5550.76|5551.61|5551.01|5551.61|5551.01|5551.23|5550.63|13
1722472850000|2024-08-01 00:40:50|5551.73|5551.13|5552.36|5551.76|5552.61|5552.01|5551.73|5551.13|35
1722472860000|2024-08-01 00:41:00|5552.11|5551.51|5552.36|5551.76|5552.36|5551.76|5551.86|5551.26|22
1722472870000|2024-08-01 00:41:10|5552.23|5551.63|5551.86|5551.26|5552.36|5551.76|5551.86|5551.26|7
1722472880000|2024-08-01 00:41:20|5551.98|5551.38|5551.98|5551.38|5552.11|5551.51|5551.86|5551.26|9
1722472890000|2024-08-01 00:41:30|5552.11|5551.51|5552.11|5551.51|5552.36|5551.76|5551.98|5551.38|19
1722472900000|2024-08-01 00:41:40|5552.23|5551.63|5551.86|5551.26|5552.23|5551.63|5551.86|5551.26|23
1722472910000|2024-08-01 00:41:50|5551.98|5551.38|5552.86|5552.26|5552.86|5552.26|5551.86|5551.26|46
1722472920000|2024-08-01 00:42:00|5552.61|5552.01|5553.11|5552.51|5553.23|5552.63|5552.61|5552.01|22
1722472930000|2024-08-01 00:42:10|5553.23|5552.63|5553.11|5552.51|5553.36|5552.76|5553.11|5552.51|19
1722472940000|2024-08-01 00:42:20|5553.36|5552.76|5553.36|5552.76|5553.36|5552.76|5553.23|5552.63|10
1722472950000|2024-08-01 00:42:30|5553.23|5552.63|5553.36|5552.76|5553.61|5553.01|5553.11|5552.51|27
1722472960000|2024-08-01 00:42:40|5553.48|5552.88|5553.86|5553.26|5553.86|5553.26|5553.36|5552.76|27
1722472970000|2024-08-01 00:42:50|5553.61|5553.01|5553.61|5553.01|5553.61|5553.01|5553.61|5553.01|9
1722472980000|2024-08-01 00:43:00|5553.48|5552.88|5553.36|5552.76|5553.61|5553.01|5553.11|5552.51|5
1722472990000|2024-08-01 00:43:10|5553.11|5552.51|5553.36|5552.76|5553.61|5553.01|5553.11|5552.51|16
1722473000000|2024-08-01 00:43:20|5553.48|5552.88|5553.11|5552.51|5553.48|5552.88|5553.11|5552.51|4
1722473010000|2024-08-01 00:43:30|5553.23|5552.63|5553.23|5552.63|5553.36|5552.76|5553.11|5552.51|0
1722473020000|2024-08-01 00:43:40|5553.36|5552.76|5553.61|5553.01|5553.61|5553.01|5553.36|5552.76|3
1722473030000|2024-08-01 00:43:50|||||||||3
1722473040000|2024-08-01 00:44:00|5553.73|5553.13|5554.11|5553.51|5554.11|5553.51|5553.73|5553.13|13
1722473050000|2024-08-01 00:44:10|5554.36|5553.76|5553.86|5553.26|5554.36|5553.76|5553.86|5553.26|26
1722473060000|2024-08-01 00:44:20|5553.98|5553.38|5553.86|5553.26|5553.98|5553.38|5553.86|5553.26|9
1722473070000|2024-08-01 00:44:30|5553.98|5553.38|5553.86|5553.26|5554.11|5553.51|5553.86|5553.26|17
1722473080000|2024-08-01 00:44:40|5553.98|5553.38|5554.61|5554.01|5554.61|5554.01|5553.98|5553.38|63
1722473090000|2024-08-01 00:44:50|5554.86|5554.26|5554.48|5553.88|5554.98|5554.38|5554.36|5553.76|53
1722473100000|2024-08-01 00:45:00|5554.61|5554.01|5553.86|5553.26|5554.61|5554.01|5553.86|5553.26|12
1722473110000|2024-08-01 00:45:10|5553.98|5553.38|5553.86|5553.26|5554.36|5553.76|5553.86|5553.26|21
1722473120000|2024-08-01 00:45:20|5554.11|5553.51|5553.86|5553.26|5554.11|5553.51|5553.86|5553.26|4
1722473130000|2024-08-01 00:45:30|5553.73|5553.13|5553.61|5553.01|5553.73|5553.13|5553.36|5552.76|36
1722473140000|2024-08-01 00:45:40|5553.36|5552.76|5553.86|5553.26|5553.86|5553.26|5553.11|5552.51|23
1722473150000|2024-08-01 00:45:50|5553.61|5553.01|5553.61|5553.01|5553.73|5553.13|5553.61|5553.01|29
1722473160000|2024-08-01 00:46:00|5553.73|5553.13|5553.86|5553.26|5553.98|5553.38|5553.61|5553.01|12
1722473170000|2024-08-01 00:46:10|5553.73|5553.13|5553.61|5553.01|5553.73|5553.13|5553.36|5552.76|13
1722473180000|2024-08-01 00:46:20|5553.36|5552.76|5553.36|5552.76|5553.48|5552.88|5553.23|5552.63|14
1722473190000|2024-08-01 00:46:30|5553.48|5552.88|5553.61|5553.01|5553.61|5553.01|5553.48|5552.88|2
1722473200000|2024-08-01 00:46:40|5553.36|5552.76|5553.11|5552.51|5553.36|5552.76|5552.86|5552.26|31
1722473210000|2024-08-01 00:46:50|5553.23|5552.63|5553.36|5552.76|5553.48|5552.88|5553.23|5552.63|10
1722473220000|2024-08-01 00:47:00|5553.48|5552.88|5553.23|5552.63|5553.61|5553.01|5553.23|5552.63|23
1722473230000|2024-08-01 00:47:10|5553.11|5552.51|5552.86|5552.26|5553.11|5552.51|5552.61|5552.01|20
1722473240000|2024-08-01 00:47:20|5552.73|5552.13|5552.61|5552.01|5552.73|5552.13|5552.36|5551.76|41
1722473250000|2024-08-01 00:47:30|5552.73|5552.13|5552.36|5551.76|5552.73|5552.13|5552.36|5551.76|22
1722473260000|2024-08-01 00:47:40|5552.23|5551.63|5552.61|5552.01|5552.61|5552.01|5552.23|5551.63|35
1722473270000|2024-08-01 00:47:50|5552.86|5552.26|5552.61|5552.01|5552.86|5552.26|5552.61|5552.01|18
1722473280000|2024-08-01 00:48:00|5552.73|5552.13|5552.61|5552.01|5552.86|5552.26|5552.61|5552.01|6
1722473300000|2024-08-01 00:48:20|5552.36|5551.76|5552.61|5552.01|5552.61|5552.01|5552.36|5551.76|17
1722473310000|2024-08-01 00:48:30|5552.86|5552.26|5553.11|5552.51|5553.36|5552.76|5552.73|5552.13|37
1722473320000|2024-08-01 00:48:40|5553.23|5552.63|5553.23|5552.63|5553.36|5552.76|5553.23|5552.63|18
1722473330000|2024-08-01 00:48:50|5553.11|5552.51|5553.36|5552.76|5553.61|5553.01|5553.11|5552.51|15
1722473340000|2024-08-01 00:49:00|5553.11|5552.51|5553.11|5552.51|5553.11|5552.51|5553.11|5552.51|5
1722473350000|2024-08-01 00:49:10|5553.23|5552.63|5553.11|5552.51|5553.36|5552.76|5553.11|5552.51|11
1722473360000|2024-08-01 00:49:20|5552.73|5552.13|5552.36|5551.76|5552.86|5552.26|5552.36|5551.76|21
1722473370000|2024-08-01 00:49:30|5552.61|5552.01|5552.86|5552.26|5552.86|5552.26|5552.61|5552.01|24
1722473380000|2024-08-01 00:49:40|5553.11|5552.51|5553.36|5552.76|5553.36|5552.76|5553.11|5552.51|23
1722473390000|2024-08-01 00:49:50|5552.86|5552.26|5552.98|5552.38|5553.11|5552.51|5552.86|5552.26|60
1722473400000|2024-08-01 00:50:00|5552.86|5552.26|5552.86|5552.26|5553.11|5552.51|5552.86|5552.26|8
1722473410000|2024-08-01 00:50:10|5552.98|5552.38|5552.86|5552.26|5553.11|5552.51|5552.86|5552.26|14
1722473420000|2024-08-01 00:50:20|5552.98|5552.38|5552.61|5552.01|5553.11|5552.51|5552.48|5551.88|8
1722473430000|2024-08-01 00:50:30|5552.48|5551.88|5552.61|5552.01|5552.61|5552.01|5552.48|5551.88|1
1722473440000|2024-08-01 00:50:40|5552.48|5551.88|5552.36|5551.76|5552.48|5551.88|5552.36|5551.76|29
1722473450000|2024-08-01 00:50:50|5552.48|5551.88|5552.36|5551.76|5552.61|5552.01|5552.36|5551.76|35
1722473460000|2024-08-01 00:51:00|5552.48|5551.88|5552.86|5552.26|5552.86|5552.26|5552.48|5551.88|11
1722473470000|2024-08-01 00:51:10|5552.73|5552.13|5552.36|5551.76|5552.73|5552.13|5551.61|5551.01|49
1722473480000|2024-08-01 00:51:20|5552.23|5551.63|5551.86|5551.26|5552.36|5551.76|5551.48|5550.88|139
1722473490000|2024-08-01 00:51:30|5551.98|5551.38|5551.98|5551.38|5552.11|5551.51|5551.86|5551.26|19
1722473500000|2024-08-01 00:51:40|5552.11|5551.51|5552.36|5551.76|5552.36|5551.76|5552.11|5551.51|8
1722473510000|2024-08-01 00:51:50|5552.23|5551.63|5552.11|5551.51|5552.23|5551.63|5552.11|5551.51|2
1722473520000|2024-08-01 00:52:00|5552.36|5551.76|5551.86|5551.26|5552.36|5551.76|5551.86|5551.26|39
1722473530000|2024-08-01 00:52:10|5551.98|5551.38|5551.86|5551.26|5552.11|5551.51|5551.86|5551.26|17
1722473540000|2024-08-01 00:52:20|5551.98|5551.38|5552.11|5551.51|5552.23|5551.63|5551.98|5551.38|12
1722473550000|2024-08-01 00:52:30|5551.86|5551.26|5551.86|5551.26|5551.86|5551.26|5551.86|5551.26|18
1722473560000|2024-08-01 00:52:40|5551.73|5551.13|5551.86|5551.26|5551.86|5551.26|5551.61|5551.01|11
1722473570000|2024-08-01 00:52:50|5551.61|5551.01|5551.61|5551.01|5551.61|5551.01|5551.61|5551.01|11
1722473580000|2024-08-01 00:53:00|5551.36|5550.76|5551.86|5551.26|5551.86|5551.26|5551.36|5550.76|15
1722473590000|2024-08-01 00:53:10|5551.73|5551.13|5551.36|5550.76|5551.73|5551.13|5551.36|5550.76|14
1722473600000|2024-08-01 00:53:20|5551.61|5551.01|5551.48|5550.88|5551.61|5551.01|5551.48|5550.88|23
1722473610000|2024-08-01 00:53:30|5551.36|5550.76|5551.23|5550.63|5551.36|5550.76|5551.11|5550.51|42
1722473620000|2024-08-01 00:53:40|5551.36|5550.76|5551.11|5550.51|5551.36|5550.76|5550.73|5550.13|105
1722473630000|2024-08-01 00:53:50|5551.23|5550.63|5551.36|5550.76|5551.36|5550.76|5551.11|5550.51|9
1722473640000|2024-08-01 00:54:00|5551.23|5550.63|5551.61|5551.01|5551.61|5551.01|5551.23|5550.63|24
1722473650000|2024-08-01 00:54:10|5551.48|5550.88|5551.23|5550.63|5551.48|5550.88|5551.11|5550.51|12
1722473660000|2024-08-01 00:54:20|5551.36|5550.76|5551.11|5550.51|5551.36|5550.76|5551.11|5550.51|20
1722473670000|2024-08-01 00:54:30|5551.36|5550.76|5551.36|5550.76|5551.36|5550.76|5551.36|5550.76|6
1722473680000|2024-08-01 00:54:40|5551.23|5550.63|5551.11|5550.51|5551.23|5550.63|5551.11|5550.51|12
1722473690000|2024-08-01 00:54:50|||||||||37
1722473700000|2024-08-01 00:55:00|5551.36|5550.76|5551.61|5551.01|5551.61|5551.01|5551.36|5550.76|43
1722473710000|2024-08-01 00:55:10|5551.73|5551.13|5551.86|5551.26|5551.86|5551.26|5551.36|5550.76|44
1722473720000|2024-08-01 00:55:20|||||||||29
1722473730000|2024-08-01 00:55:30|5551.98|5551.38|5552.11|5551.51|5552.11|5551.51|5551.98|5551.38|40
1722473740000|2024-08-01 00:55:40|5552.36|5551.76|5552.11|5551.51|5552.36|5551.76|5552.11|5551.51|14
1722473750000|2024-08-01 00:55:50|||||||||4
1722473760000|2024-08-01 00:56:00|5552.23|5551.63|5552.36|5551.76|5552.36|5551.76|5552.23|5551.63|26
1722473770000|2024-08-01 00:56:10|5552.11|5551.51|5551.61|5551.01|5552.11|5551.51|5551.61|5551.01|19
1722473780000|2024-08-01 00:56:20|5551.36|5550.76|5551.36|5550.76|5551.36|5550.76|5551.36|5550.76|3
1722473790000|2024-08-01 00:56:30|5551.48|5550.88|5551.36|5550.76|5551.61|5551.01|5550.98|5550.38|35
1722473800000|2024-08-01 00:56:40|5551.23|5550.63|5550.98|5550.38|5551.23|5550.63|5550.98|5550.38|25
1722473810000|2024-08-01 00:56:50|5551.11|5550.51|5551.36|5550.76|5551.36|5550.76|5550.98|5550.38|49
1722473820000|2024-08-01 00:57:00|5551.48|5550.88|5551.86|5551.26|5551.86|5551.26|5551.36|5550.76|23
1722473830000|2024-08-01 00:57:10|5551.98|5551.38|5551.86|5551.26|5552.11|5551.51|5551.86|5551.26|11
1722473840000|2024-08-01 00:57:20|5551.61|5551.01|5551.36|5550.76|5551.73|5551.13|5551.36|5550.76|30
1722473850000|2024-08-01 00:57:30|5551.23|5550.63|5550.86|5550.26|5551.36|5550.76|5550.86|5550.26|54
1722473860000|2024-08-01 00:57:40|5550.61|5550.01|5550.36|5549.76|5550.61|5550.01|5550.36|5549.76|22
1722473870000|2024-08-01 00:57:50|5550.48|5549.88|5550.36|5549.76|5550.61|5550.01|5550.23|5549.63|34
1722473880000|2024-08-01 00:58:00|5550.48|5549.88|5550.61|5550.01|5550.61|5550.01|5550.36|5549.76|12
1722473890000|2024-08-01 00:58:10|5550.48|5549.88|5550.11|5549.51|5550.48|5549.88|5550.11|5549.51|15
1722473900000|2024-08-01 00:58:20|5549.86|5549.26|5549.11|5548.51|5549.86|5549.26|5548.86|5548.26|153
1722473910000|2024-08-01 00:58:30|5548.98|5548.38|5547.61|5547.01|5549.11|5548.51|5547.36|5546.76|148
1722473920000|2024-08-01 00:58:40|5547.36|5546.76|5547.86|5547.26|5547.86|5547.26|5547.36|5546.76|48
1722473930000|2024-08-01 00:58:50|5547.98|5547.38|5547.61|5547.01|5548.23|5547.63|5547.61|5547.01|38
1722473940000|2024-08-01 00:59:00|5547.73|5547.13|5547.61|5547.01|5547.86|5547.26|5547.61|5547.01|27
1722473950000|2024-08-01 00:59:10|5547.86|5547.26|5546.36|5545.76|5547.86|5547.26|5546.36|5545.76|87
1722473960000|2024-08-01 00:59:20|5546.61|5546.01|5547.36|5546.76|5547.36|5546.76|5546.61|5546.01|71
1722473970000|2024-08-01 00:59:30|5547.48|5546.88|5547.86|5547.26|5547.86|5547.26|5547.11|5546.51|70
1722473980000|2024-08-01 00:59:40|5547.73|5547.13|5547.36|5546.76|5547.73|5547.13|5547.36|5546.76|86
1722473990000|2024-08-01 00:59:50|5547.48|5546.88|5547.11|5546.51|5547.48|5546.88|5547.11|5546.51|64
1722474000000|2024-08-01 01:00:00|5546.98|5546.38|5547.11|5546.51|5547.61|5547.01|5546.36|5545.76|105
1722474010000|2024-08-01 01:00:10|5547.23|5546.63|5546.86|5546.26|5547.23|5546.63|5546.86|5546.26|24
1722474020000|2024-08-01 01:00:20|5546.98|5546.38|5546.48|5545.88|5546.98|5546.38|5546.36|5545.76|20
1722474030000|2024-08-01 01:00:30|5546.61|5546.01|5547.11|5546.51|5547.23|5546.63|5546.61|5546.01|39
1722474040000|2024-08-01 01:00:40|5547.36|5546.76|5547.36|5546.76|5547.36|5546.76|5547.11|5546.51|25
1722474050000|2024-08-01 01:00:50|5547.11|5546.51|5547.61|5547.01|5547.61|5547.01|5547.11|5546.51|21
1722474060000|2024-08-01 01:01:00|5548.11|5547.51|5547.36|5546.76|5548.11|5547.51|5547.36|5546.76|85
1722474070000|2024-08-01 01:01:10|5547.11|5546.51|5547.61|5547.01|5547.61|5547.01|5547.11|5546.51|65
1722474090000|2024-08-01 01:01:30|||||||||26
1722474100000|2024-08-01 01:01:40|5547.73|5547.13|5548.48|5547.88|5548.61|5548.01|5547.73|5547.13|79
1722474110000|2024-08-01 01:01:50|5548.61|5548.01|5548.86|5548.26|5549.36|5548.76|5548.61|5548.01|39
1722474120000|2024-08-01 01:02:00|5548.98|5548.38|5549.61|5549.01|5549.61|5549.01|5548.98|5548.38|47
1722474130000|2024-08-01 01:02:10|5549.73|5549.13|5549.36|5548.76|5549.86|5549.26|5549.11|5548.51|48
1722474140000|2024-08-01 01:02:20|5549.23|5548.63|5549.61|5549.01|5549.61|5549.01|5549.11|5548.51|21
1722474150000|2024-08-01 01:02:30|||||||||2
1722474160000|2024-08-01 01:02:40|5549.36|5548.76|5549.36|5548.76|5549.36|5548.76|5549.36|5548.76|18
1722474170000|2024-08-01 01:02:50|5549.11|5548.51|5548.86|5548.26|5549.11|5548.51|5548.86|5548.26|23
1722474180000|2024-08-01 01:03:00|5548.98|5548.38|5549.36|5548.76|5549.36|5548.76|5548.98|5548.38|42
1722474190000|2024-08-01 01:03:10|||||||||3
1722474200000|2024-08-01 01:03:20|5549.48|5548.88|5549.86|5549.26|5549.86|5549.26|5549.36|5548.76|78
1722474210000|2024-08-01 01:03:30|5549.98|5549.38|5550.11|5549.51|5550.11|5549.51|5549.86|5549.26|13
1722474220000|2024-08-01 01:03:40|5550.23|5549.63|5550.36|5549.76|5550.36|5549.76|5550.23|5549.63|9
1722474230000|2024-08-01 01:03:50|5550.61|5550.01|5550.61|5550.01|5551.11|5550.51|5550.61|5550.01|72
1722474240000|2024-08-01 01:04:00|5550.73|5550.13|5550.11|5549.51|5550.86|5550.26|5549.98|5549.38|52
1722474250000|2024-08-01 01:04:10|5550.61|5550.01|5549.86|5549.26|5550.61|5550.01|5549.86|5549.26|74
1722474260000|2024-08-01 01:04:20|5549.61|5549.01|5549.36|5548.76|5549.61|5549.01|5549.36|5548.76|16
1722474270000|2024-08-01 01:04:30|5549.48|5548.88|5549.11|5548.51|5549.61|5549.01|5549.11|5548.51|31
1722474280000|2024-08-01 01:04:40|5548.86|5548.26|5549.36|5548.76|5549.36|5548.76|5548.86|5548.26|20
1722474290000|2024-08-01 01:04:50|5549.23|5548.63|5549.11|5548.51|5549.36|5548.76|5549.11|5548.51|16
1722474300000|2024-08-01 01:05:00|5549.23|5548.63|5549.11|5548.51|5549.36|5548.76|5548.86|5548.26|18
1722474310000|2024-08-01 01:05:10|5548.86|5548.26|5549.11|5548.51|5549.11|5548.51|5548.86|5548.26|22
1722474320000|2024-08-01 01:05:20|5549.36|5548.76|5549.36|5548.76|5549.48|5548.88|5549.11|5548.51|31
1722474330000|2024-08-01 01:05:30|5549.48|5548.88|5549.98|5549.38|5549.98|5549.38|5549.48|5548.88|8
1722474340000|2024-08-01 01:05:40|5549.86|5549.26|5549.86|5549.26|5549.86|5549.26|5549.36|5548.76|23
1722474350000|2024-08-01 01:05:50|5549.73|5549.13|5549.86|5549.26|5549.86|5549.26|5549.11|5548.51|92
1722474360000|2024-08-01 01:06:00|5550.11|5549.51|5549.86|5549.26|5550.11|5549.51|5549.86|5549.26|26
1722474370000|2024-08-01 01:06:10|5549.98|5549.38|5549.11|5548.51|5550.11|5549.51|5549.11|5548.51|56
1722474380000|2024-08-01 01:06:20|5548.86|5548.26|5548.11|5547.51|5548.86|5548.26|5548.11|5547.51|25
1722474390000|2024-08-01 01:06:30|5548.23|5547.63|5548.36|5547.76|5548.48|5547.88|5548.23|5547.63|20
1722474400000|2024-08-01 01:06:40|5548.48|5547.88|5548.61|5548.01|5548.61|5548.01|5548.48|5547.88|15
1722474410000|2024-08-01 01:06:50|5548.48|5547.88|5548.36|5547.76|5548.61|5548.01|5548.36|5547.76|11
1722474420000|2024-08-01 01:07:00|5548.48|5547.88|5549.36|5548.76|5549.36|5548.76|5548.48|5547.88|19
1722474430000|2024-08-01 01:07:10|5549.48|5548.88|5549.36|5548.76|5549.48|5548.88|5549.36|5548.76|6
1722474440000|2024-08-01 01:07:20|5549.48|5548.88|5549.11|5548.51|5549.61|5549.01|5548.86|5548.26|15
1722474450000|2024-08-01 01:07:30|5548.98|5548.38|5548.48|5547.88|5548.98|5548.38|5548.36|5547.76|29
1722474460000|2024-08-01 01:07:40|5548.36|5547.76|5548.36|5547.76|5548.61|5548.01|5548.11|5547.51|19
1722474470000|2024-08-01 01:07:50|5548.23|5547.63|5548.36|5547.76|5548.36|5547.76|5548.11|5547.51|20
1722474480000|2024-08-01 01:08:00|5548.48|5547.88|5548.48|5547.88|5548.48|5547.88|5548.36|5547.76|19
1722474490000|2024-08-01 01:08:10|5548.36|5547.76|5548.11|5547.51|5548.36|5547.76|5547.73|5547.13|49
1722474500000|2024-08-01 01:08:20|5547.98|5547.38|5548.36|5547.76|5548.36|5547.76|5547.98|5547.38|16
1722474510000|2024-08-01 01:08:30|5548.48|5547.88|5548.86|5548.26|5548.86|5548.26|5548.48|5547.88|14
1722474520000|2024-08-01 01:08:40|5548.73|5548.13|5548.36|5547.76|5548.86|5548.26|5548.36|5547.76|40
1722474530000|2024-08-01 01:08:50|5548.61|5548.01|5548.61|5548.01|5548.86|5548.26|5548.61|5548.01|53
1722474540000|2024-08-01 01:09:00|5548.86|5548.26|5548.36|5547.76|5548.86|5548.26|5548.36|5547.76|6
1722474550000|2024-08-01 01:09:10|5548.11|5547.51|5546.61|5546.01|5548.11|5547.51|5546.61|5546.01|58
1722474560000|2024-08-01 01:09:20|5546.86|5546.26|5546.73|5546.13|5547.11|5546.51|5546.61|5546.01|37
1722474570000|2024-08-01 01:09:30|5546.86|5546.26|5547.73|5547.13|5547.86|5547.26|5546.86|5546.26|113
1722474580000|2024-08-01 01:09:40|5547.61|5547.01|5547.11|5546.51|5548.11|5547.51|5547.11|5546.51|83
1722474590000|2024-08-01 01:09:50|5547.36|5546.76|5546.36|5545.76|5547.36|5546.76|5546.11|5545.51|66
1722474600000|2024-08-01 01:10:00|5546.11|5545.51|5545.61|5545.01|5546.11|5545.51|5544.61|5544.01|150
1722474610000|2024-08-01 01:10:10|5545.86|5545.26|5545.36|5544.76|5545.86|5545.26|5544.36|5543.76|102
1722474620000|2024-08-01 01:10:20|5545.23|5544.63|5545.36|5544.76|5545.36|5544.76|5544.98|5544.38|42
1722474630000|2024-08-01 01:10:30|5545.61|5545.01|5544.86|5544.26|5545.86|5545.26|5544.86|5544.26|82
1722474640000|2024-08-01 01:10:40|5545.11|5544.51|5544.61|5544.01|5545.11|5544.51|5544.36|5543.76|69
1722474650000|2024-08-01 01:10:50|5544.48|5543.88|5544.36|5543.76|5544.86|5544.26|5544.11|5543.51|88
1722474660000|2024-08-01 01:11:00|5544.48|5543.88|5545.11|5544.51|5545.11|5544.51|5544.23|5543.63|54
1722474670000|2024-08-01 01:11:10|5544.98|5544.38|5545.61|5545.01|5545.61|5545.01|5544.61|5544.01|36
1722474680000|2024-08-01 01:11:20|5545.36|5544.76|5544.61|5544.01|5545.36|5544.76|5544.61|5544.01|18
1722474690000|2024-08-01 01:11:30|5544.73|5544.13|5544.23|5543.63|5544.73|5544.13|5543.86|5543.26|106
1722474700000|2024-08-01 01:11:40|5544.11|5543.51|5545.11|5544.51|5545.11|5544.51|5544.11|5543.51|53
1722474710000|2024-08-01 01:11:50|5544.98|5544.38|5545.36|5544.76|5545.36|5544.76|5544.86|5544.26|56
1722474720000|2024-08-01 01:12:00|5545.23|5544.63|5546.23|5545.63|5546.23|5545.63|5545.11|5544.51|61
1722474730000|2024-08-01 01:12:10|5546.36|5545.76|5546.36|5545.76|5546.36|5545.76|5545.98|5545.38|33
1722474740000|2024-08-01 01:12:20|5546.61|5546.01|5546.48|5545.88|5546.86|5546.26|5546.36|5545.76|43
1722474750000|2024-08-01 01:12:30|5546.61|5546.01|5546.61|5546.01|5546.86|5546.26|5546.36|5545.76|27
1722474760000|2024-08-01 01:12:40|5546.48|5545.88|5546.11|5545.51|5546.61|5546.01|5546.11|5545.51|13
1722474770000|2024-08-01 01:12:50|5545.98|5545.38|5545.86|5545.26|5545.98|5545.38|5545.61|5545.01|48
1722474780000|2024-08-01 01:13:00|5545.98|5545.38|5546.73|5546.13|5546.73|5546.13|5545.98|5545.38|26
1722474790000|2024-08-01 01:13:10|5546.86|5546.26|5547.61|5547.01|5547.61|5547.01|5546.86|5546.26|116
1722474800000|2024-08-01 01:13:20|5547.48|5546.88|5547.36|5546.76|5547.61|5547.01|5547.36|5546.76|39
1722474810000|2024-08-01 01:13:30|5547.61|5547.01|5547.36|5546.76|5547.61|5547.01|5547.11|5546.51|32
1722474820000|2024-08-01 01:13:40|5547.48|5546.88|5547.36|5546.76|5547.61|5547.01|5547.36|5546.76|15
1722474830000|2024-08-01 01:13:50|5547.23|5546.63|5546.98|5546.38|5547.23|5546.63|5546.98|5546.38|2
1722474840000|2024-08-01 01:14:00|5546.86|5546.26|5547.36|5546.76|5547.36|5546.76|5546.86|5546.26|24
1722474850000|2024-08-01 01:14:10|5547.86|5547.26|5547.86|5547.26|5548.11|5547.51|5547.61|5547.01|49
1722474860000|2024-08-01 01:14:20|5547.73|5547.13|5547.61|5547.01|5547.86|5547.26|5547.36|5546.76|16
1722474870000|2024-08-01 01:14:30|5547.48|5546.88|5547.86|5547.26|5547.86|5547.26|5547.48|5546.88|5
1722474880000|2024-08-01 01:14:40|5547.98|5547.38|5547.86|5547.26|5548.23|5547.63|5547.86|5547.26|29
1722474890000|2024-08-01 01:14:50|5547.98|5547.38|5548.11|5547.51|5548.11|5547.51|5547.86|5547.26|15
1722474900000|2024-08-01 01:15:00|5547.86|5547.26|5547.86|5547.26|5547.86|5547.26|5547.61|5547.01|22
1722474910000|2024-08-01 01:15:10|5547.73|5547.13|5546.98|5546.38|5547.73|5547.13|5546.86|5546.26|52
1722474920000|2024-08-01 01:15:20|5547.11|5546.51|5546.86|5546.26|5547.11|5546.51|5546.86|5546.26|3
1722474930000|2024-08-01 01:15:30|5546.98|5546.38|5547.11|5546.51|5547.36|5546.76|5546.86|5546.26|30
1722474940000|2024-08-01 01:15:40|5547.23|5546.63|5547.36|5546.76|5547.36|5546.76|5546.86|5546.26|53
1722474950000|2024-08-01 01:15:50|5547.23|5546.63|5547.73|5547.13|5547.73|5547.13|5547.23|5546.63|9
1722474960000|2024-08-01 01:16:00|5547.86|5547.26|5547.36|5546.76|5547.86|5547.26|5547.36|5546.76|23
1722474970000|2024-08-01 01:16:10|5547.48|5546.88|5547.23|5546.63|5547.48|5546.88|5547.11|5546.51|3
1722474980000|2024-08-01 01:16:20|5547.36|5546.76|5546.86|5546.26|5547.36|5546.76|5546.86|5546.26|8
1722474990000|2024-08-01 01:16:30|5546.98|5546.38|5547.48|5546.88|5547.48|5546.88|5546.98|5546.38|19
1722475000000|2024-08-01 01:16:40|5547.36|5546.76|5547.86|5547.26|5547.98|5547.38|5547.36|5546.76|25
1722475010000|2024-08-01 01:16:50|5547.61|5547.01|5548.11|5547.51|5548.11|5547.51|5547.61|5547.01|72
1722475020000|2024-08-01 01:17:00|5547.86|5547.26|5547.86|5547.26|5547.86|5547.26|5547.61|5547.01|19
1722475030000|2024-08-01 01:17:10|5548.11|5547.51|5547.48|5546.88|5548.11|5547.51|5547.36|5546.76|29
1722475040000|2024-08-01 01:17:20|5547.61|5547.01|5547.61|5547.01|5547.61|5547.01|5547.36|5546.76|7
1722475050000|2024-08-01 01:17:30|5547.36|5546.76|5547.11|5546.51|5547.36|5546.76|5547.11|5546.51|16
1722475060000|2024-08-01 01:17:40|5547.23|5546.63|5546.86|5546.26|5547.36|5546.76|5546.61|5546.01|20
1722475070000|2024-08-01 01:17:50|5546.98|5546.38|5547.11|5546.51|5547.23|5546.63|5546.86|5546.26|9
1722475080000|2024-08-01 01:18:00|5547.23|5546.63|5547.23|5546.63|5547.73|5547.13|5547.23|5546.63|25
1722475090000|2024-08-01 01:18:10|5547.11|5546.51|5547.11|5546.51|5547.23|5546.63|5546.86|5546.26|8
1722475100000|2024-08-01 01:18:20|5547.23|5546.63|5547.11|5546.51|5547.36|5546.76|5546.86|5546.26|23
1722475110000|2024-08-01 01:18:30|5547.23|5546.63|5547.23|5546.63|5547.36|5546.76|5547.23|5546.63|2
1722475120000|2024-08-01 01:18:40|5547.36|5546.76|5547.11|5546.51|5547.36|5546.76|5547.11|5546.51|8
1722475130000|2024-08-01 01:18:50|5546.86|5546.26|5546.86|5546.26|5547.11|5546.51|5546.86|5546.26|20
1722475140000|2024-08-01 01:19:00|5546.98|5546.38|5547.48|5546.88|5547.61|5547.01|5546.98|5546.38|25
1722475150000|2024-08-01 01:19:10|5547.36|5546.76|5547.11|5546.51|5547.36|5546.76|5546.98|5546.38|9
1722475160000|2024-08-01 01:19:20|5546.98|5546.38|5546.98|5546.38|5547.11|5546.51|5546.86|5546.26|14
1722475170000|2024-08-01 01:19:30|5546.86|5546.26|5547.36|5546.76|5547.36|5546.76|5546.86|5546.26|9
1722475180000|2024-08-01 01:19:40|5547.23|5546.63|5547.36|5546.76|5547.36|5546.76|5547.11|5546.51|12
1722475190000|2024-08-01 01:19:50|5547.23|5546.63|5548.11|5547.51|5548.11|5547.51|5547.11|5546.51|81
1722475200000|2024-08-01 01:20:00|5547.86|5547.26|5548.11|5547.51|5548.23|5547.63|5547.86|5547.26|31
1722475210000|2024-08-01 01:20:10|5547.86|5547.26|5548.36|5547.76|5548.36|5547.76|5547.86|5547.26|19
1722475220000|2024-08-01 01:20:20|5548.23|5547.63|5548.36|5547.76|5548.36|5547.76|5548.23|5547.63|17
1722475230000|2024-08-01 01:20:30|5548.48|5547.88|5548.61|5548.01|5548.61|5548.01|5548.36|5547.76|14
1722475240000|2024-08-01 01:20:40|5548.36|5547.76|5548.86|5548.26|5548.86|5548.26|5548.36|5547.76|17
1722475250000|2024-08-01 01:20:50|5548.98|5548.38|5549.11|5548.51|5549.11|5548.51|5548.61|5548.01|32
1722475260000|2024-08-01 01:21:00|5549.36|5548.76|5549.11|5548.51|5549.36|5548.76|5549.11|5548.51|19
1722475270000|2024-08-01 01:21:10|5548.86|5548.26|5548.86|5548.26|5549.11|5548.51|5548.73|5548.13|27
1722475280000|2024-08-01 01:21:20|5548.73|5548.13|5548.86|5548.26|5548.86|5548.26|5548.61|5548.01|8
1722475290000|2024-08-01 01:21:30|5548.73|5548.13|5548.61|5548.01|5548.73|5548.13|5548.36|5547.76|16
1722475300000|2024-08-01 01:21:40|5548.48|5547.88|5548.36|5547.76|5548.61|5548.01|5548.36|5547.76|17
1722475310000|2024-08-01 01:21:50|5548.48|5547.88|5548.36|5547.76|5548.73|5548.13|5548.36|5547.76|10
1722475320000|2024-08-01 01:22:00|5548.48|5547.88|5548.61|5548.01|5548.61|5548.01|5548.36|5547.76|16
1722475330000|2024-08-01 01:22:10|5548.73|5548.13|5549.11|5548.51|5549.36|5548.76|5548.73|5548.13|31
1722475340000|2024-08-01 01:22:20|5548.86|5548.26|5549.11|5548.51|5549.11|5548.51|5548.61|5548.01|25
1722475350000|2024-08-01 01:22:30|5548.98|5548.38|5548.36|5547.76|5549.11|5548.51|5548.36|5547.76|31
1722475360000|2024-08-01 01:22:40|5548.48|5547.88|5548.36|5547.76|5548.48|5547.88|5548.36|5547.76|4
1722475370000|2024-08-01 01:22:50|5548.48|5547.88|5548.36|5547.76|5548.48|5547.88|5548.11|5547.51|17
1722475380000|2024-08-01 01:23:00|5548.48|5547.88|5548.61|5548.01|5548.61|5548.01|5548.36|5547.76|19
1722475390000|2024-08-01 01:23:10|5548.48|5547.88|5549.11|5548.51|5549.11|5548.51|5548.36|5547.76|23
1722475400000|2024-08-01 01:23:20|5549.23|5548.63|5549.11|5548.51|5549.61|5549.01|5549.11|5548.51|72
1722475410000|2024-08-01 01:23:30|5549.23|5548.63|5549.61|5549.01|5550.11|5549.51|5549.23|5548.63|194
1722475420000|2024-08-01 01:23:40|5549.36|5548.76|5549.36|5548.76|5549.36|5548.76|5549.23|5548.63|17
1722475430000|2024-08-01 01:23:50|5549.48|5548.88|5549.61|5549.01|5550.11|5549.51|5549.36|5548.76|63
1722475440000|2024-08-01 01:24:00|5549.86|5549.26|5550.36|5549.76|5550.36|5549.76|5549.86|5549.26|54
1722475450000|2024-08-01 01:24:10|5550.48|5549.88|5550.36|5549.76|5550.61|5550.01|5550.23|5549.63|58
1722475460000|2024-08-01 01:24:20|5550.11|5549.51|5550.36|5549.76|5550.36|5549.76|5549.86|5549.26|17
1722475470000|2024-08-01 01:24:30|5550.23|5549.63|5550.36|5549.76|5550.36|5549.76|5550.11|5549.51|29
1722475480000|2024-08-01 01:24:40|5550.11|5549.51|5550.36|5549.76|5550.36|5549.76|5549.98|5549.38|31
1722475490000|2024-08-01 01:24:50|5550.61|5550.01|5550.61|5550.01|5550.61|5550.01|5550.48|5549.88|13
1722475500000|2024-08-01 01:25:00|5550.48|5549.88|5550.61|5550.01|5550.61|5550.01|5550.36|5549.76|10
1722475510000|2024-08-01 01:25:10|5550.48|5549.88|5550.36|5549.76|5550.61|5550.01|5549.86|5549.26|98
1722475520000|2024-08-01 01:25:20|5550.48|5549.88|5550.11|5549.51|5550.61|5550.01|5549.86|5549.26|31
1722475530000|2024-08-01 01:25:30|||||||||10
1722475540000|2024-08-01 01:25:40|5550.36|5549.76|5550.36|5549.76|5550.61|5550.01|5550.11|5549.51|68
1722475550000|2024-08-01 01:25:50|5550.11|5549.51|5550.11|5549.51|5550.11|5549.51|5549.86|5549.26|28
1722475560000|2024-08-01 01:26:00|5549.98|5549.38|5550.11|5549.51|5550.11|5549.51|5549.86|5549.26|33
1722475570000|2024-08-01 01:26:10|5549.86|5549.26|5549.86|5549.26|5549.86|5549.26|5549.86|5549.26|8
1722475580000|2024-08-01 01:26:20|5549.61|5549.01|5549.86|5549.26|5549.86|5549.26|5549.61|5549.01|24
1722475590000|2024-08-01 01:26:30|5549.61|5549.01|5549.61|5549.01|5549.61|5549.01|5549.61|5549.01|23
1722475600000|2024-08-01 01:26:40|5549.36|5548.76|5549.36|5548.76|5549.61|5549.01|5549.36|5548.76|11
1722475610000|2024-08-01 01:26:50|5549.48|5548.88|5549.61|5549.01|5549.61|5549.01|5549.48|5548.88|4
1722475620000|2024-08-01 01:27:00|5549.48|5548.88|5549.61|5549.01|5549.61|5549.01|5549.23|5548.63|14
1722475630000|2024-08-01 01:27:10|5549.86|5549.26|5549.48|5548.88|5549.86|5549.26|5549.48|5548.88|20
1722475640000|2024-08-01 01:27:20|5549.36|5548.76|5549.36|5548.76|5549.36|5548.76|5549.11|5548.51|13
1722475650000|2024-08-01 01:27:30|5549.48|5548.88|5549.86|5549.26|5549.86|5549.26|5549.48|5548.88|13
1722475660000|2024-08-01 01:27:40|5550.11|5549.51|5549.86|5549.26|5550.11|5549.51|5549.86|5549.26|47
1722475670000|2024-08-01 01:27:50|5549.98|5549.38|5549.86|5549.26|5550.11|5549.51|5549.86|5549.26|16
1722475680000|2024-08-01 01:28:00|5550.11|5549.51|5550.36|5549.76|5550.36|5549.76|5550.11|5549.51|16
1722475690000|2024-08-01 01:28:10|5550.11|5549.51|5549.86|5549.26|5550.23|5549.63|5549.86|5549.26|27
1722475700000|2024-08-01 01:28:20|5549.61|5549.01|5549.98|5549.38|5549.98|5549.38|5549.61|5549.01|7
1722475710000|2024-08-01 01:28:30|5549.86|5549.26|5549.61|5549.01|5549.86|5549.26|5549.36|5548.76|31
1722475720000|2024-08-01 01:28:40|5549.48|5548.88|5549.36|5548.76|5549.61|5549.01|5549.36|5548.76|33
1722475730000|2024-08-01 01:28:50|5549.48|5548.88|5549.36|5548.76|5549.48|5548.88|5549.11|5548.51|22
1722475740000|2024-08-01 01:29:00|5549.48|5548.88|5549.61|5549.01|5549.61|5549.01|5549.48|5548.88|22
1722475750000|2024-08-01 01:29:10|5549.36|5548.76|5548.23|5547.63|5549.36|5548.76|5548.11|5547.51|54
1722475760000|2024-08-01 01:29:20|5548.36|5547.76|5547.61|5547.01|5548.36|5547.76|5547.61|5547.01|132
1722475770000|2024-08-01 01:29:30|5547.86|5547.26|5547.86|5547.26|5547.86|5547.26|5547.73|5547.13|40
1722475780000|2024-08-01 01:29:40|5548.11|5547.51|5547.61|5547.01|5548.11|5547.51|5547.61|5547.01|39
1722475790000|2024-08-01 01:29:50|5547.48|5546.88|5546.73|5546.13|5547.61|5547.01|5546.61|5546.01|68
1722475800000|2024-08-01 01:30:00|5546.86|5546.26|5547.61|5547.01|5548.11|5547.51|5546.86|5546.26|69
1722475810000|2024-08-01 01:30:10|5547.73|5547.13|5547.86|5547.26|5548.11|5547.51|5547.61|5547.01|65
1722475820000|2024-08-01 01:30:20|5547.98|5547.38|5548.11|5547.51|5548.11|5547.51|5547.98|5547.38|3
1722475830000|2024-08-01 01:30:30|5548.36|5547.76|5547.61|5547.01|5548.36|5547.76|5547.61|5547.01|56
1722475840000|2024-08-01 01:30:40|5547.36|5546.76|5547.48|5546.88|5547.48|5546.88|5547.11|5546.51|55
1722475850000|2024-08-01 01:30:50|5547.61|5547.01|5547.36|5546.76|5547.61|5547.01|5547.11|5546.51|19
1722475860000|2024-08-01 01:31:00|5547.48|5546.88|5548.11|5547.51|5548.11|5547.51|5547.48|5546.88|32
1722475870000|2024-08-01 01:31:10|5548.36|5547.76|5548.61|5548.01|5548.61|5548.01|5548.11|5547.51|64
1722475880000|2024-08-01 01:31:20|5548.73|5548.13|5548.61|5548.01|5548.98|5548.38|5548.61|5548.01|22
1722475890000|2024-08-01 01:31:30|5548.86|5548.26|5549.11|5548.51|5549.11|5548.51|5548.61|5548.01|52
1722475900000|2024-08-01 01:31:40|5548.98|5548.38|5548.11|5547.51|5549.11|5548.51|5548.11|5547.51|43
1722475910000|2024-08-01 01:31:50|5547.98|5547.38|5548.11|5547.51|5548.36|5547.76|5547.98|5547.38|18
1722475920000|2024-08-01 01:32:00|5548.23|5547.63|5548.61|5548.01|5548.98|5548.38|5548.23|5547.63|33
1722475930000|2024-08-01 01:32:10|5548.36|5547.76|5548.61|5548.01|5548.61|5548.01|5548.36|5547.76|14
1722475940000|2024-08-01 01:32:20|5548.73|5548.13|5549.11|5548.51|5549.11|5548.51|5548.73|5548.13|23
1722475950000|2024-08-01 01:32:30|5549.36|5548.76|5549.36|5548.76|5549.36|5548.76|5549.11|5548.51|16
1722475960000|2024-08-01 01:32:40|5549.61|5549.01|5549.61|5549.01|5549.98|5549.38|5549.61|5549.01|109
1722475970000|2024-08-01 01:32:50|5549.73|5549.13|5549.61|5549.01|5549.86|5549.26|5549.61|5549.01|31
1722475980000|2024-08-01 01:33:00|5549.36|5548.76|5549.61|5549.01|5549.61|5549.01|5549.36|5548.76|18
1722475990000|2024-08-01 01:33:10|5549.73|5549.13|5550.36|5549.76|5550.61|5550.01|5549.61|5549.01|48
1722476000000|2024-08-01 01:33:20|5550.48|5549.88|5550.36|5549.76|5550.61|5550.01|5550.36|5549.76|36
1722476010000|2024-08-01 01:33:30|5550.11|5549.51|5550.11|5549.51|5550.23|5549.63|5549.98|5549.38|13
1722476020000|2024-08-01 01:33:40|5550.23|5549.63|5550.11|5549.51|5550.36|5549.76|5550.11|5549.51|14
1722476030000|2024-08-01 01:33:50|5550.23|5549.63|5550.11|5549.51|5550.36|5549.76|5550.11|5549.51|18
1722476040000|2024-08-01 01:34:00|5550.23|5549.63|5550.11|5549.51|5550.61|5550.01|5550.11|5549.51|43
1722476050000|2024-08-01 01:34:10|5549.86|5549.26|5549.61|5549.01|5549.86|5549.26|5549.36|5548.76|48
1722476060000|2024-08-01 01:34:20|5549.48|5548.88|5548.61|5548.01|5549.61|5549.01|5548.36|5547.76|23
1722476070000|2024-08-01 01:34:30|5548.86|5548.26|5548.86|5548.26|5549.11|5548.51|5548.86|5548.26|24
1722476080000|2024-08-01 01:34:40|5548.98|5548.38|5549.11|5548.51|5549.36|5548.76|5548.98|5548.38|17
1722476090000|2024-08-01 01:34:50|5548.86|5548.26|5549.11|5548.51|5549.11|5548.51|5548.86|5548.26|7
1722476100000|2024-08-01 01:35:00|5549.23|5548.63|5549.86|5549.26|5549.86|5549.26|5549.11|5548.51|29
1722476110000|2024-08-01 01:35:10|5550.11|5549.51|5549.86|5549.26|5550.11|5549.51|5549.86|5549.26|19
1722476120000|2024-08-01 01:35:20|5549.61|5549.01|5549.86|5549.26|5549.86|5549.26|5549.36|5548.76|60
1722476130000|2024-08-01 01:35:30|5549.61|5549.01|5549.61|5549.01|5549.86|5549.26|5549.36|5548.76|12
1722476140000|2024-08-01 01:35:40|5549.48|5548.88|5549.11|5548.51|5549.61|5549.01|5548.86|5548.26|63
1722476150000|2024-08-01 01:35:50|5549.36|5548.76|5548.86|5548.26|5549.36|5548.76|5548.86|5548.26|23
1722476160000|2024-08-01 01:36:00|5548.98|5548.38|5549.11|5548.51|5549.11|5548.51|5548.86|5548.26|34
1722476170000|2024-08-01 01:36:10|5548.86|5548.26|5547.86|5547.26|5548.86|5548.26|5547.86|5547.26|67
1722476180000|2024-08-01 01:36:20|5547.98|5547.38|5548.11|5547.51|5548.11|5547.51|5547.86|5547.26|18
1722476190000|2024-08-01 01:36:30|5548.23|5547.63|5548.11|5547.51|5548.36|5547.76|5548.11|5547.51|11
1722476200000|2024-08-01 01:36:40|5548.23|5547.63|5547.61|5547.01|5548.23|5547.63|5546.86|5546.26|134
1722476210000|2024-08-01 01:36:50|5547.86|5547.26|5548.11|5547.51|5548.23|5547.63|5547.86|5547.26|82
1722476220000|2024-08-01 01:37:00|5548.23|5547.63|5548.36|5547.76|5548.61|5548.01|5548.23|5547.63|156
1722476230000|2024-08-01 01:37:10|5548.61|5548.01|5547.86|5547.26|5548.61|5548.01|5547.86|5547.26|213
1722476240000|2024-08-01 01:37:20|5547.61|5547.01|5547.61|5547.01|5547.73|5547.13|5547.61|5547.01|21
1722476250000|2024-08-01 01:37:30|5547.86|5547.26|5547.73|5547.13|5547.86|5547.26|5547.61|5547.01|29
1722476260000|2024-08-01 01:37:40|5547.86|5547.26|5548.48|5547.88|5548.61|5548.01|5547.61|5547.01|60
1722476270000|2024-08-01 01:37:50|5548.36|5547.76|5547.61|5547.01|5548.36|5547.76|5547.61|5547.01|90
1722476280000|2024-08-01 01:38:00|5547.73|5547.13|5547.86|5547.26|5547.86|5547.26|5547.61|5547.01|12
1722476290000|2024-08-01 01:38:10|5547.98|5547.38|5547.61|5547.01|5548.11|5547.51|5547.61|5547.01|12
1722476300000|2024-08-01 01:38:20|5547.48|5546.88|5547.86|5547.26|5548.11|5547.51|5547.36|5546.76|27
1722476310000|2024-08-01 01:38:30|5547.73|5547.13|5547.48|5546.88|5547.73|5547.13|5547.36|5546.76|17
1722476320000|2024-08-01 01:38:40|5547.36|5546.76|5547.36|5546.76|5547.61|5547.01|5547.11|5546.51|22
1722476330000|2024-08-01 01:38:50|5547.61|5547.01|5547.61|5547.01|5547.61|5547.01|5547.61|5547.01|5
1722476340000|2024-08-01 01:39:00|5547.36|5546.76|5547.86|5547.26|5547.86|5547.26|5547.36|5546.76|28
1722476350000|2024-08-01 01:39:10|5547.73|5547.13|5548.36|5547.76|5548.36|5547.76|5547.73|5547.13|10
1722476360000|2024-08-01 01:39:20|5548.61|5548.01|5548.61|5548.01|5548.61|5548.01|5548.36|5547.76|9
1722476370000|2024-08-01 01:39:30|5548.48|5547.88|5548.61|5548.01|5548.61|5548.01|5548.36|5547.76|42
1722476380000|2024-08-01 01:39:40|5548.73|5548.13|5548.86|5548.26|5548.86|5548.26|5548.61|5548.01|19
1722476390000|2024-08-01 01:39:50|5548.73|5548.13|5548.61|5548.01|5548.86|5548.26|5548.61|5548.01|12
1722476400000|2024-08-01 01:40:00|5548.73|5548.13|5548.61|5548.01|5548.86|5548.26|5548.61|5548.01|16
1722476410000|2024-08-01 01:40:10|5548.73|5548.13|5548.36|5547.76|5548.86|5548.26|5548.36|5547.76|38
1722476420000|2024-08-01 01:40:20|5548.23|5547.63|5548.23|5547.63|5548.23|5547.63|5547.36|5546.76|75
1722476430000|2024-08-01 01:40:30|5548.11|5547.51|5548.61|5548.01|5549.36|5548.76|5548.11|5547.51|199
1722476440000|2024-08-01 01:40:40|5548.86|5548.26|5548.61|5548.01|5548.86|5548.26|5548.36|5547.76|30
1722476450000|2024-08-01 01:40:50|5548.48|5547.88|5548.36|5547.76|5548.61|5548.01|5548.36|5547.76|63
1722476460000|2024-08-01 01:41:00|5548.11|5547.51|5547.86|5547.26|5548.11|5547.51|5547.86|5547.26|18
1722476470000|2024-08-01 01:41:10|5547.61|5547.01|5547.61|5547.01|5547.61|5547.01|5547.36|5546.76|122
1722476480000|2024-08-01 01:41:20|5547.73|5547.13|5548.11|5547.51|5548.11|5547.51|5547.61|5547.01|41
1722476490000|2024-08-01 01:41:30|5547.86|5547.26|5548.11|5547.51|5548.36|5547.76|5547.86|5547.26|21
1722476500000|2024-08-01 01:41:40|5548.23|5547.63|5548.11|5547.51|5548.23|5547.63|5548.11|5547.51|2
1722476510000|2024-08-01 01:41:50|5548.23|5547.63|5548.86|5548.26|5548.86|5548.26|5548.11|5547.51|23
1722476520000|2024-08-01 01:42:00|5548.98|5548.38|5549.11|5548.51|5549.11|5548.51|5548.86|5548.26|43
1722476530000|2024-08-01 01:42:10|5549.36|5548.76|5549.11|5548.51|5549.98|5549.38|5549.11|5548.51|124
1722476540000|2024-08-01 01:42:20|5548.98|5548.38|5548.86|5548.26|5548.98|5548.38|5548.86|5548.26|4
1722476550000|2024-08-01 01:42:30|5549.11|5548.51|5549.36|5548.76|5549.36|5548.76|5549.11|5548.51|10
1722476560000|2024-08-01 01:42:40|5549.23|5548.63|5549.61|5549.01|5549.61|5549.01|5549.11|5548.51|30
1722476570000|2024-08-01 01:42:50|5549.48|5548.88|5549.11|5548.51|5549.48|5548.88|5548.86|5548.26|102
1722476580000|2024-08-01 01:43:00|5548.86|5548.26|5548.98|5548.38|5549.11|5548.51|5548.86|5548.26|61
1722476590000|2024-08-01 01:43:10|5549.11|5548.51|5549.11|5548.51|5549.11|5548.51|5549.11|5548.51|14
1722476600000|2024-08-01 01:43:20|5548.98|5548.38|5548.86|5548.26|5548.98|5548.38|5548.61|5548.01|22
1722476610000|2024-08-01 01:43:30|5548.73|5548.13|5548.86|5548.26|5548.86|5548.26|5548.61|5548.01|74
1722476620000|2024-08-01 01:43:40|5548.73|5548.13|5548.48|5547.88|5548.86|5548.26|5548.48|5547.88|52
1722476630000|2024-08-01 01:43:50|5548.36|5547.76|5548.23|5547.63|5548.61|5548.01|5548.11|5547.51|19
1722476640000|2024-08-01 01:44:00|5548.36|5547.76|5548.36|5547.76|5548.48|5547.88|5548.36|5547.76|51
1722476650000|2024-08-01 01:44:10|5548.48|5547.88|5548.61|5548.01|5548.61|5548.01|5548.36|5547.76|12
1722476660000|2024-08-01 01:44:20|5548.73|5548.13|5548.36|5547.76|5548.73|5548.13|5548.36|5547.76|21
1722476670000|2024-08-01 01:44:30|||||||||1
1722476680000|2024-08-01 01:44:40|5548.61|5548.01|5548.73|5548.13|5548.86|5548.26|5548.61|5548.01|15
1722476690000|2024-08-01 01:44:50|5548.61|5548.01|5548.48|5547.88|5548.61|5548.01|5548.36|5547.76|14
1722476700000|2024-08-01 01:45:00|5548.36|5547.76|5548.73|5548.13|5548.86|5548.26|5548.36|5547.76|18
1722476710000|2024-08-01 01:45:10|5548.61|5548.01|5548.11|5547.51|5548.73|5548.13|5547.86|5547.26|25
1722476720000|2024-08-01 01:45:20|5547.98|5547.38|5547.86|5547.26|5548.11|5547.51|5547.73|5547.13|15
1722476730000|2024-08-01 01:45:30|5547.73|5547.13|5547.61|5547.01|5548.36|5547.76|5547.61|5547.01|50
1722476740000|2024-08-01 01:45:40|5547.36|5546.76|5547.36|5546.76|5547.61|5547.01|5547.23|5546.63|26
1722476760000|2024-08-01 01:46:00|5547.48|5546.88|5547.61|5547.01|5547.61|5547.01|5547.36|5546.76|23
1722476770000|2024-08-01 01:46:10|5547.73|5547.13|5547.61|5547.01|5547.86|5547.26|5547.61|5547.01|8
1722476780000|2024-08-01 01:46:20|5547.73|5547.13|5547.86|5547.26|5547.98|5547.38|5547.73|5547.13|4
1722476790000|2024-08-01 01:46:30|5547.73|5547.13|5547.61|5547.01|5547.86|5547.26|5547.61|5547.01|8
1722476800000|2024-08-01 01:46:40|5547.86|5547.26|5547.98|5547.38|5547.98|5547.38|5547.86|5547.26|15
1722476810000|2024-08-01 01:46:50|5547.61|5547.01|5546.86|5546.26|5547.61|5547.01|5546.61|5546.01|117
1722476820000|2024-08-01 01:47:00|5546.11|5545.51|5546.61|5546.01|5546.61|5546.01|5546.11|5545.51|44
1722476830000|2024-08-01 01:47:10|5546.86|5546.26|5545.36|5544.76|5546.86|5546.26|5545.11|5544.51|204
1722476840000|2024-08-01 01:47:20|5545.11|5544.51|5545.86|5545.26|5545.86|5545.26|5544.86|5544.26|60
1722476850000|2024-08-01 01:47:30|5545.73|5545.13|5546.23|5545.63|5546.36|5545.76|5545.61|5545.01|26
1722476860000|2024-08-01 01:47:40|5546.36|5545.76|5546.36|5545.76|5546.61|5546.01|5546.23|5545.63|13
1722476870000|2024-08-01 01:47:50|5546.23|5545.63|5546.11|5545.51|5546.36|5545.76|5546.11|5545.51|17
1722476880000|2024-08-01 01:48:00|5546.23|5545.63|5547.11|5546.51|5547.36|5546.76|5546.23|5545.63|25
1722476890000|2024-08-01 01:48:10|5546.86|5546.26|5546.36|5545.76|5547.11|5546.51|5546.36|5545.76|30
1722476900000|2024-08-01 01:48:20|5546.48|5545.88|5546.98|5546.38|5546.98|5546.38|5546.36|5545.76|19
1722476910000|2024-08-01 01:48:30|5546.86|5546.26|5547.11|5546.51|5547.11|5546.51|5546.61|5546.01|10
1722476920000|2024-08-01 01:48:40|5547.48|5546.88|5546.61|5546.01|5547.61|5547.01|5546.61|5546.01|71
1722476930000|2024-08-01 01:48:50|5546.11|5545.51|5546.36|5545.76|5546.36|5545.76|5546.11|5545.51|27
1722476940000|2024-08-01 01:49:00|5546.48|5545.88|5546.36|5545.76|5546.61|5546.01|5546.11|5545.51|16
1722476950000|2024-08-01 01:49:10|||||||||6
1722476960000|2024-08-01 01:49:20|5546.48|5545.88|5546.36|5545.76|5546.48|5545.88|5546.36|5545.76|4
1722476970000|2024-08-01 01:49:30|5546.48|5545.88|5547.11|5546.51|5547.11|5546.51|5546.36|5545.76|12
1722476980000|2024-08-01 01:49:40|5547.23|5546.63|5547.11|5546.51|5547.36|5546.76|5547.11|5546.51|8
1722476990000|2024-08-01 01:49:50|5546.98|5546.38|5546.98|5546.38|5547.23|5546.63|5546.86|5546.26|5
1722477000000|2024-08-01 01:50:00|5547.11|5546.51|5546.86|5546.26|5547.11|5546.51|5546.36|5545.76|17
1722477010000|2024-08-01 01:50:10|5546.73|5546.13|5546.36|5545.76|5546.73|5546.13|5546.36|5545.76|9
1722477020000|2024-08-01 01:50:20|5546.48|5545.88|5546.86|5546.26|5546.98|5546.38|5546.48|5545.88|4
1722477030000|2024-08-01 01:50:30|5546.98|5546.38|5546.86|5546.26|5546.98|5546.38|5546.61|5546.01|16
1722477040000|2024-08-01 01:50:40|5546.73|5546.13|5546.61|5546.01|5546.73|5546.13|5546.36|5545.76|12
1722477050000|2024-08-01 01:50:50|5546.73|5546.13|5546.86|5546.26|5546.86|5546.26|5546.73|5546.13|6
1722477060000|2024-08-01 01:51:00|5546.61|5546.01|5546.61|5546.01|5546.86|5546.26|5546.61|5546.01|10
1722477070000|2024-08-01 01:51:10|5546.36|5545.76|5546.36|5545.76|5546.61|5546.01|5546.36|5545.76|7
1722477080000|2024-08-01 01:51:20|5546.48|5545.88|5545.61|5545.01|5546.48|5545.88|5545.61|5545.01|29
1722477090000|2024-08-01 01:51:30|5545.36|5544.76|5545.86|5545.26|5545.86|5545.26|5545.36|5544.76|13
1722477100000|2024-08-01 01:51:40|5545.61|5545.01|5545.73|5545.13|5545.86|5545.26|5545.61|5545.01|55
1722477110000|2024-08-01 01:51:50|5545.61|5545.01|5546.11|5545.51|5546.11|5545.51|5545.61|5545.01|27
1722477120000|2024-08-01 01:52:00|5546.23|5545.63|5546.11|5545.51|5546.36|5545.76|5545.86|5545.26|59
1722477130000|2024-08-01 01:52:10|5545.98|5545.38|5545.86|5545.26|5546.11|5545.51|5545.86|5545.26|13
1722477140000|2024-08-01 01:52:20|5546.11|5545.51|5546.36|5545.76|5546.36|5545.76|5546.11|5545.51|21
1722477150000|2024-08-01 01:52:30|5546.48|5545.88|5546.36|5545.76|5546.48|5545.88|5546.36|5545.76|2
1722477160000|2024-08-01 01:52:40|5546.23|5545.63|5545.98|5545.38|5546.23|5545.63|5545.86|5545.26|41
1722477170000|2024-08-01 01:52:50|5545.86|5545.26|5546.11|5545.51|5546.11|5545.51|5545.61|5545.01|31
1722477180000|2024-08-01 01:53:00|5545.98|5545.38|5546.11|5545.51|5546.36|5545.76|5545.98|5545.38|15
1722477190000|2024-08-01 01:53:10|5545.98|5545.38|5546.48|5545.88|5546.61|5546.01|5545.98|5545.38|20
1722477200000|2024-08-01 01:53:20|5546.61|5546.01|5546.36|5545.76|5546.61|5546.01|5546.36|5545.76|5
1722477210000|2024-08-01 01:53:30|5545.86|5545.26|5546.11|5545.51|5546.36|5545.76|5545.86|5545.26|94
1722477220000|2024-08-01 01:53:40|5546.36|5545.76|5546.36|5545.76|5546.36|5545.76|5546.23|5545.63|7
1722477230000|2024-08-01 01:53:50|5546.61|5546.01|5546.36|5545.76|5546.61|5546.01|5546.11|5545.51|158
1722477240000|2024-08-01 01:54:00|5546.61|5546.01|5546.86|5546.26|5546.86|5546.26|5546.61|5546.01|45
1722477250000|2024-08-01 01:54:10|5546.98|5546.38|5546.98|5546.38|5547.11|5546.51|5546.86|5546.26|7
1722477260000|2024-08-01 01:54:20|5546.86|5546.26|5547.61|5547.01|5547.86|5547.26|5546.86|5546.26|100
1722477270000|2024-08-01 01:54:30|||||||||2
1722477280000|2024-08-01 01:54:40|5547.11|5546.51|5547.11|5546.51|5547.11|5546.51|5546.86|5546.26|70
1722477290000|2024-08-01 01:54:50|5546.98|5546.38|5547.11|5546.51|5547.36|5546.76|5546.98|5546.38|4
1722477300000|2024-08-01 01:55:00|5547.23|5546.63|5547.36|5546.76|5547.36|5546.76|5547.11|5546.51|12
1722477310000|2024-08-01 01:55:10|5547.23|5546.63|5547.36|5546.76|5547.36|5546.76|5547.11|5546.51|9
1722477320000|2024-08-01 01:55:20|5547.23|5546.63|5547.36|5546.76|5547.36|5546.76|5546.86|5546.26|97
1722477330000|2024-08-01 01:55:30|5547.23|5546.63|5547.36|5546.76|5547.36|5546.76|5547.23|5546.63|12
1722477340000|2024-08-01 01:55:40|5547.23|5546.63|5547.36|5546.76|5547.36|5546.76|5547.11|5546.51|21
1722477350000|2024-08-01 01:55:50|5547.23|5546.63|5547.23|5546.63|5547.36|5546.76|5547.11|5546.51|20
1722477360000|2024-08-01 01:56:00|5547.36|5546.76|5547.11|5546.51|5547.36|5546.76|5547.11|5546.51|23
1722477370000|2024-08-01 01:56:10|5546.98|5546.38|5547.36|5546.76|5547.36|5546.76|5546.98|5546.38|15
1722477380000|2024-08-01 01:56:20|5547.48|5546.88|5547.86|5547.26|5547.86|5547.26|5547.48|5546.88|14
1722477390000|2024-08-01 01:56:30|5547.73|5547.13|5548.11|5547.51|5548.11|5547.51|5547.61|5547.01|25
1722477400000|2024-08-01 01:56:40|5547.86|5547.26|5548.11|5547.51|5548.11|5547.51|5547.86|5547.26|34
1722477410000|2024-08-01 01:56:50|5548.23|5547.63|5548.11|5547.51|5548.23|5547.63|5548.11|5547.51|31
1722477420000|2024-08-01 01:57:00|5547.98|5547.38|5547.86|5547.26|5547.98|5547.38|5547.86|5547.26|11
1722477430000|2024-08-01 01:57:10|5548.11|5547.51|5548.11|5547.51|5548.11|5547.51|5547.86|5547.26|32
1722477440000|2024-08-01 01:57:20|5548.23|5547.63|5548.11|5547.51|5548.36|5547.76|5548.11|5547.51|39
1722477450000|2024-08-01 01:57:30|5547.98|5547.38|5548.11|5547.51|5548.11|5547.51|5547.86|5547.26|35
1722477460000|2024-08-01 01:57:40|5548.23|5547.63|5548.11|5547.51|5548.36|5547.76|5547.86|5547.26|19
1722477470000|2024-08-01 01:57:50|5548.23|5547.63|5548.36|5547.76|5548.36|5547.76|5548.11|5547.51|20
1722477480000|2024-08-01 01:58:00|5548.61|5548.01|5548.61|5548.01|5548.86|5548.26|5548.61|5548.01|52
1722477490000|2024-08-01 01:58:10|5548.86|5548.26|5548.86|5548.26|5548.86|5548.26|5548.61|5548.01|41
1722477500000|2024-08-01 01:58:20|5548.73|5548.13|5548.86|5548.26|5548.86|5548.26|5548.73|5548.13|8
1722477510000|2024-08-01 01:58:30|5548.61|5548.01|5548.61|5548.01|5548.61|5548.01|5548.61|5548.01|71
1722477520000|2024-08-01 01:58:40|5548.73|5548.13|5548.73|5548.13|5548.86|5548.26|5548.61|5548.01|11
1722477530000|2024-08-01 01:58:50|5548.61|5548.01|5548.36|5547.76|5548.61|5548.01|5548.36|5547.76|45
1722477540000|2024-08-01 01:59:00|5548.11|5547.51|5548.36|5547.76|5548.36|5547.76|5548.11|5547.51|13
1722477550000|2024-08-01 01:59:10|5548.23|5547.63|5548.36|5547.76|5548.36|5547.76|5548.11|5547.51|8
1722477560000|2024-08-01 01:59:20|5548.23|5547.63|5548.23|5547.63|5548.36|5547.76|5548.11|5547.51|23
1722477570000|2024-08-01 01:59:30|5548.36|5547.76|5547.86|5547.26|5548.36|5547.76|5547.86|5547.26|13
1722477580000|2024-08-01 01:59:40|5547.98|5547.38|5548.11|5547.51|5548.23|5547.63|5547.98|5547.38|11
1722477590000|2024-08-01 01:59:50|5548.23|5547.63|5548.36|5547.76|5548.36|5547.76|5548.11|5547.51|16
1722477600000|2024-08-01 02:00:00|5548.23|5547.63|5548.23|5547.63|5548.61|5548.01|5548.11|5547.51|65
1722477610000|2024-08-01 02:00:10|5548.11|5547.51|5547.86|5547.26|5548.11|5547.51|5547.86|5547.26|15
1722477620000|2024-08-01 02:00:20|5547.73|5547.13|5547.86|5547.26|5547.86|5547.26|5547.61|5547.01|10
1722477630000|2024-08-01 02:00:30|5547.98|5547.38|5548.11|5547.51|5548.11|5547.51|5547.98|5547.38|7
1722477640000|2024-08-01 02:00:40|5547.98|5547.38|5547.73|5547.13|5547.98|5547.38|5547.61|5547.01|15
1722477650000|2024-08-01 02:00:50|5547.86|5547.26|5547.61|5547.01|5548.11|5547.51|5547.61|5547.01|24
1722477660000|2024-08-01 02:01:00|5547.73|5547.13|5547.23|5546.63|5547.86|5547.26|5547.11|5546.51|29
1722477670000|2024-08-01 02:01:10|5547.11|5546.51|5547.11|5546.51|5547.36|5546.76|5547.11|5546.51|6
1722477680000|2024-08-01 02:01:20|5547.23|5546.63|5546.86|5546.26|5547.23|5546.63|5546.86|5546.26|23
1722477690000|2024-08-01 02:01:30|5546.98|5546.38|5547.48|5546.88|5547.61|5547.01|5546.86|5546.26|41
1722477700000|2024-08-01 02:01:40|5547.61|5547.01|5547.48|5546.88|5547.73|5547.13|5547.36|5546.76|7
1722477710000|2024-08-01 02:01:50|5547.61|5547.01|5547.86|5547.26|5547.86|5547.26|5547.36|5546.76|24
1722477720000|2024-08-01 02:02:00|5547.73|5547.13|5547.98|5547.38|5548.11|5547.51|5547.73|5547.13|5
1722477730000|2024-08-01 02:02:10|5547.86|5547.26|5548.11|5547.51|5548.11|5547.51|5547.86|5547.26|7
1722477740000|2024-08-01 02:02:20|5548.36|5547.76|5548.48|5547.88|5548.61|5548.01|5548.36|5547.76|21
1722477750000|2024-08-01 02:02:30|5548.36|5547.76|5548.11|5547.51|5548.36|5547.76|5548.11|5547.51|32
1722477760000|2024-08-01 02:02:40|5547.98|5547.38|5547.86|5547.26|5548.11|5547.51|5547.61|5547.01|17
1722477770000|2024-08-01 02:02:50|5548.11|5547.51|5548.11|5547.51|5548.11|5547.51|5547.86|5547.26|7
1722477780000|2024-08-01 02:03:00|5547.98|5547.38|5548.11|5547.51|5548.36|5547.76|5547.86|5547.26|19
1722477790000|2024-08-01 02:03:10|5547.98|5547.38|5547.86|5547.26|5548.11|5547.51|5547.86|5547.26|21
1722477800000|2024-08-01 02:03:20|5547.61|5547.01|5547.36|5546.76|5547.61|5547.01|5547.36|5546.76|22
1722477810000|2024-08-01 02:03:30|5547.48|5546.88|5547.36|5546.76|5547.48|5546.88|5547.36|5546.76|11
1722477820000|2024-08-01 02:03:40|5547.11|5546.51|5547.23|5546.63|5547.36|5546.76|5547.11|5546.51|10
1722477830000|2024-08-01 02:03:50|5547.36|5546.76|5547.36|5546.76|5547.36|5546.76|5547.11|5546.51|5
1722477840000|2024-08-01 02:04:00|5547.23|5546.63|5547.61|5547.01|5547.61|5547.01|5547.11|5546.51|16
1722477850000|2024-08-01 02:04:10|5547.48|5546.88|5547.48|5546.88|5547.61|5547.01|5547.36|5546.76|13
1722477860000|2024-08-01 02:04:20|5547.36|5546.76|5547.11|5546.51|5547.36|5546.76|5547.11|5546.51|17
1722477870000|2024-08-01 02:04:30|5547.23|5546.63|5546.86|5546.26|5547.23|5546.63|5546.86|5546.26|28
1722477880000|2024-08-01 02:04:40|5546.73|5546.13|5546.86|5546.26|5546.86|5546.26|5546.61|5546.01|16
1722477890000|2024-08-01 02:04:50|5546.98|5546.38|5546.61|5546.01|5547.11|5546.51|5546.61|5546.01|20
1722477900000|2024-08-01 02:05:00|5546.73|5546.13|5546.86|5546.26|5546.86|5546.26|5546.61|5546.01|11
1722477910000|2024-08-01 02:05:10|5547.11|5546.51|5547.23|5546.63|5547.36|5546.76|5547.11|5546.51|9
1722477920000|2024-08-01 02:05:20|5547.11|5546.51|5547.36|5546.76|5547.48|5546.88|5547.11|5546.51|12
1722477930000|2024-08-01 02:05:30|||||||||5
1722477940000|2024-08-01 02:05:40|5547.48|5546.88|5547.36|5546.76|5547.61|5547.01|5547.36|5546.76|27
1722477950000|2024-08-01 02:05:50|5547.61|5547.01|5547.61|5547.01|5547.61|5547.01|5547.61|5547.01|4
1722477960000|2024-08-01 02:06:00|5547.73|5547.13|5547.23|5546.63|5547.73|5547.13|5547.11|5546.51|19
1722477970000|2024-08-01 02:06:10|5547.11|5546.51|5546.36|5545.76|5547.11|5546.51|5546.36|5545.76|20
1722477980000|2024-08-01 02:06:20|5546.23|5545.63|5546.36|5545.76|5546.36|5545.76|5546.11|5545.51|37
1722477990000|2024-08-01 02:06:30|5546.11|5545.51|5545.86|5545.26|5546.36|5545.76|5545.86|5545.26|38
1722478000000|2024-08-01 02:06:40|5545.98|5545.38|5546.11|5545.51|5546.11|5545.51|5545.98|5545.38|19
1722478010000|2024-08-01 02:06:50|5546.23|5545.63|5546.11|5545.51|5546.36|5545.76|5546.11|5545.51|10
1722478020000|2024-08-01 02:07:00|5546.36|5545.76|5546.48|5545.88|5546.86|5546.26|5546.36|5545.76|61
1722478030000|2024-08-01 02:07:10|5546.36|5545.76|5546.48|5545.88|5546.48|5545.88|5546.36|5545.76|21
1722478040000|2024-08-01 02:07:20|5546.36|5545.76|5546.36|5545.76|5546.61|5546.01|5546.36|5545.76|13
1722478050000|2024-08-01 02:07:30|5546.11|5545.51|5546.61|5546.01|5546.61|5546.01|5546.11|5545.51|30
1722478060000|2024-08-01 02:07:40|5546.73|5546.13|5546.61|5546.01|5546.73|5546.13|5546.61|5546.01|7
1722478070000|2024-08-01 02:07:50|5546.73|5546.13|5546.98|5546.38|5547.11|5546.51|5546.73|5546.13|10
1722478080000|2024-08-01 02:08:00|5547.11|5546.51|5547.11|5546.51|5547.11|5546.51|5547.11|5546.51|6
1722478090000|2024-08-01 02:08:10|5547.23|5546.63|5547.11|5546.51|5547.36|5546.76|5546.98|5546.38|27
1722478100000|2024-08-01 02:08:20|5546.86|5546.26|5547.11|5546.51|5547.11|5546.51|5546.86|5546.26|12
1722478110000|2024-08-01 02:08:30|5547.23|5546.63|5547.11|5546.51|5547.36|5546.76|5547.11|5546.51|17
1722478120000|2024-08-01 02:08:40|5547.23|5546.63|5547.36|5546.76|5547.36|5546.76|5547.11|5546.51|1
1722478130000|2024-08-01 02:08:50|5547.48|5546.88|5547.61|5547.01|5547.61|5547.01|5547.48|5546.88|9
1722478140000|2024-08-01 02:09:00|5547.73|5547.13|5548.61|5548.01|5548.61|5548.01|5547.73|5547.13|38
1722478150000|2024-08-01 02:09:10|5548.48|5547.88|5548.48|5547.88|5548.61|5548.01|5548.36|5547.76|48
1722478160000|2024-08-01 02:09:20|5548.36|5547.76|5548.36|5547.76|5548.61|5548.01|5548.23|5547.63|36
1722478170000|2024-08-01 02:09:30|5548.48|5547.88|5548.36|5547.76|5548.48|5547.88|5548.36|5547.76|13
1722478180000|2024-08-01 02:09:40|5548.48|5547.88|5548.61|5548.01|5548.61|5548.01|5548.36|5547.76|13
1722478190000|2024-08-01 02:09:50|5548.48|5547.88|5548.36|5547.76|5548.48|5547.88|5548.36|5547.76|9
1722478200000|2024-08-01 02:10:00|5548.11|5547.51|5548.11|5547.51|5548.36|5547.76|5548.11|5547.51|31
1722478210000|2024-08-01 02:10:10|5548.36|5547.76|5548.11|5547.51|5548.36|5547.76|5548.11|5547.51|13
1722478220000|2024-08-01 02:10:20|5547.86|5547.26|5548.11|5547.51|5548.11|5547.51|5547.86|5547.26|31
1722478230000|2024-08-01 02:10:30|5547.86|5547.26|5547.86|5547.26|5547.86|5547.26|5547.61|5547.01|48
1722478240000|2024-08-01 02:10:40|5547.61|5547.01|5547.86|5547.26|5547.86|5547.26|5547.61|5547.01|4
1722478250000|2024-08-01 02:10:50|5548.11|5547.51|5548.11|5547.51|5548.36|5547.76|5548.11|5547.51|16
1722478260000|2024-08-01 02:11:00|5548.23|5547.63|5547.98|5547.38|5548.36|5547.76|5547.86|5547.26|18
1722478270000|2024-08-01 02:11:10|5548.11|5547.51|5547.61|5547.01|5548.11|5547.51|5547.61|5547.01|28
1722478280000|2024-08-01 02:11:20|5547.73|5547.13|5547.36|5546.76|5547.86|5547.26|5547.36|5546.76|40
1722478290000|2024-08-01 02:11:30|5547.48|5546.88|5547.11|5546.51|5547.48|5546.88|5547.11|5546.51|48
1722478300000|2024-08-01 02:11:40|5546.86|5546.26|5546.86|5546.26|5546.86|5546.26|5546.86|5546.26|27
1722478320000|2024-08-01 02:12:00|5546.98|5546.38|5546.36|5545.76|5546.98|5546.38|5546.36|5545.76|110
1722478330000|2024-08-01 02:12:10|5546.11|5545.51|5546.11|5545.51|5546.36|5545.76|5545.86|5545.26|63
1722478340000|2024-08-01 02:12:20|5546.36|5545.76|5546.36|5545.76|5546.36|5545.76|5546.36|5545.76|11
1722478350000|2024-08-01 02:12:30|5546.48|5545.88|5546.36|5545.76|5546.61|5546.01|5546.36|5545.76|29
1722478360000|2024-08-01 02:12:40|5546.48|5545.88|5545.86|5545.26|5546.48|5545.88|5545.86|5545.26|27
1722478370000|2024-08-01 02:12:50|5545.73|5545.13|5545.61|5545.01|5545.73|5545.13|5545.61|5545.01|26
1722478380000|2024-08-01 02:13:00|5545.73|5545.13|5546.11|5545.51|5546.11|5545.51|5545.73|5545.13|39
1722478390000|2024-08-01 02:13:10|5545.86|5545.26|5546.11|5545.51|5546.11|5545.51|5545.86|5545.26|17
1722478400000|2024-08-01 02:13:20|5546.23|5545.63|5546.36|5545.76|5546.61|5546.01|5546.23|5545.63|13
1722478410000|2024-08-01 02:13:30|5546.48|5545.88|5546.61|5546.01|5546.61|5546.01|5546.36|5545.76|24
1722478430000|2024-08-01 02:13:50|5546.36|5545.76|5546.61|5546.01|5546.61|5546.01|5546.36|5545.76|16
1722478440000|2024-08-01 02:14:00|5546.48|5545.88|5546.61|5546.01|5546.86|5546.26|5546.48|5545.88|33
1722478450000|2024-08-01 02:14:10|5546.86|5546.26|5546.86|5546.26|5546.86|5546.26|5546.61|5546.01|34
1722478460000|2024-08-01 02:14:20|5546.98|5546.38|5547.11|5546.51|5547.11|5546.51|5546.98|5546.38|5
1722478480000|2024-08-01 02:14:40|5546.98|5546.38|5546.98|5546.38|5547.11|5546.51|5546.86|5546.26|58
1722478490000|2024-08-01 02:14:50|5546.86|5546.26|5546.86|5546.26|5547.11|5546.51|5546.86|5546.26|8
1722478500000|2024-08-01 02:15:00|5546.61|5546.01|5546.61|5546.01|5546.73|5546.13|5546.61|5546.01|40
1722478510000|2024-08-01 02:15:10|5546.36|5545.76|5546.36|5545.76|5546.61|5546.01|5546.36|5545.76|24
1722478520000|2024-08-01 02:15:20|5546.23|5545.63|5546.11|5545.51|5546.23|5545.63|5545.98|5545.38|26
1722478530000|2024-08-01 02:15:30|5545.98|5545.38|5546.23|5545.63|5546.23|5545.63|5545.98|5545.38|10
1722478540000|2024-08-01 02:15:40|5546.36|5545.76|5546.61|5546.01|5546.61|5546.01|5546.36|5545.76|37
1722478550000|2024-08-01 02:15:50|||||||||5
1722478560000|2024-08-01 02:16:00|5546.73|5546.13|5547.11|5546.51|5547.11|5546.51|5546.61|5546.01|26
1722478570000|2024-08-01 02:16:10|5547.23|5546.63|5547.36|5546.76|5547.36|5546.76|5547.11|5546.51|12
1722478580000|2024-08-01 02:16:20|5547.23|5546.63|5547.36|5546.76|5547.36|5546.76|5547.11|5546.51|12
1722478590000|2024-08-01 02:16:30|5547.23|5546.63|5546.86|5546.26|5547.23|5546.63|5546.86|5546.26|24
1722478600000|2024-08-01 02:16:40|5546.98|5546.38|5547.11|5546.51|5547.11|5546.51|5546.98|5546.38|6
1722478610000|2024-08-01 02:16:50|5547.36|5546.76|5547.61|5547.01|5547.61|5547.01|5547.36|5546.76|12
1722478620000|2024-08-01 02:17:00|5547.48|5546.88|5547.36|5546.76|5547.48|5546.88|5547.36|5546.76|11
1722478630000|2024-08-01 02:17:10|5547.11|5546.51|5547.11|5546.51|5547.11|5546.51|5547.11|5546.51|20
1722478640000|2024-08-01 02:17:20|5546.98|5546.38|5547.36|5546.76|5547.36|5546.76|5546.98|5546.38|35
1722478650000|2024-08-01 02:17:30|5547.23|5546.63|5547.36|5546.76|5547.36|5546.76|5547.11|5546.51|22
1722478660000|2024-08-01 02:17:40|5547.48|5546.88|5547.61|5547.01|5547.61|5547.01|5547.48|5546.88|14
1722478670000|2024-08-01 02:17:50|5547.36|5546.76|5547.36|5546.76|5547.36|5546.76|5547.36|5546.76|6
1722478690000|2024-08-01 02:18:10|5547.61|5547.01|5547.61|5547.01|5547.61|5547.01|5547.61|5547.01|9
1722478700000|2024-08-01 02:18:20|5547.48|5546.88|5547.36|5546.76|5547.48|5546.88|5547.36|5546.76|15
1722478720000|2024-08-01 02:18:40|5547.48|5546.88|5547.73|5547.13|5547.73|5547.13|5547.48|5546.88|11
1722478730000|2024-08-01 02:18:50|5547.86|5547.26|5547.73|5547.13|5547.86|5547.26|5547.61|5547.01|8
1722478740000|2024-08-01 02:19:00|5547.86|5547.26|5547.61|5547.01|5547.86|5547.26|5547.61|5547.01|2
1722478750000|2024-08-01 02:19:10|5547.73|5547.13|5548.11|5547.51|5548.11|5547.51|5547.73|5547.13|12
1722478760000|2024-08-01 02:19:20|||||||||1
1722478770000|2024-08-01 02:19:30|5548.36|5547.76|5548.11|5547.51|5548.36|5547.76|5548.11|5547.51|29
1722478780000|2024-08-01 02:19:40|||||||||1
1722478790000|2024-08-01 02:19:50|5548.36|5547.76|5548.36|5547.76|5548.36|5547.76|5548.36|5547.76|5
1722478800000|2024-08-01 02:20:00|5548.61|5548.01|5548.73|5548.13|5548.73|5548.13|5548.36|5547.76|32
1722478810000|2024-08-01 02:20:10|5548.86|5548.26|5549.36|5548.76|5549.36|5548.76|5548.73|5548.13|113
1722478820000|2024-08-01 02:20:20|5549.23|5548.63|5548.98|5548.38|5549.36|5548.76|5548.61|5548.01|41
1722478830000|2024-08-01 02:20:30|5549.11|5548.51|5549.11|5548.51|5549.23|5548.63|5548.86|5548.26|16
1722478840000|2024-08-01 02:20:40|5549.36|5548.76|5549.11|5548.51|5549.36|5548.76|5549.11|5548.51|19
1722478850000|2024-08-01 02:20:50|5549.23|5548.63|5549.36|5548.76|5549.36|5548.76|5549.11|5548.51|10
1722478860000|2024-08-01 02:21:00|5549.61|5549.01|5549.86|5549.26|5549.86|5549.26|5549.61|5549.01|93
1722478870000|2024-08-01 02:21:10|5549.61|5549.01|5549.86|5549.26|5550.11|5549.51|5549.61|5549.01|56
1722478880000|2024-08-01 02:21:20|5550.11|5549.51|5549.86|5549.26|5550.11|5549.51|5549.86|5549.26|24
1722478890000|2024-08-01 02:21:30|5549.73|5549.13|5550.11|5549.51|5550.36|5549.76|5549.61|5549.01|65
1722478900000|2024-08-01 02:21:40|5550.23|5549.63|5550.11|5549.51|5550.36|5549.76|5550.11|5549.51|63
1722478910000|2024-08-01 02:21:50|5550.23|5549.63|5550.11|5549.51|5550.36|5549.76|5550.11|5549.51|18
1722478920000|2024-08-01 02:22:00|5550.23|5549.63|5551.36|5550.76|5551.86|5551.26|5550.11|5549.51|509
1722478930000|2024-08-01 02:22:10|5551.61|5551.01|5551.61|5551.01|5551.61|5551.01|5551.61|5551.01|89
1722478940000|2024-08-01 02:22:20|5551.36|5550.76|5551.11|5550.51|5551.61|5551.01|5551.11|5550.51|52
1722478950000|2024-08-01 02:22:30|5551.23|5550.63|5552.23|5551.63|5552.23|5551.63|5551.23|5550.63|54
1722478960000|2024-08-01 02:22:40|5552.36|5551.76|5552.11|5551.51|5553.11|5552.51|5552.11|5551.51|287
1722478970000|2024-08-01 02:22:50|5551.98|5551.38|5551.86|5551.26|5552.11|5551.51|5551.73|5551.13|198
1722478980000|2024-08-01 02:23:00|5552.11|5551.51|5552.11|5551.51|5552.36|5551.76|5552.11|5551.51|45
1722478990000|2024-08-01 02:23:10|5551.98|5551.38|5552.11|5551.51|5552.11|5551.51|5551.86|5551.26|57
1722479000000|2024-08-01 02:23:20|5552.36|5551.76|5552.36|5551.76|5552.36|5551.76|5552.11|5551.51|40
1722479010000|2024-08-01 02:23:30|5552.61|5552.01|5552.36|5551.76|5552.86|5552.26|5552.36|5551.76|52
1722479020000|2024-08-01 02:23:40|5552.23|5551.63|5551.86|5551.26|5552.23|5551.63|5551.86|5551.26|23
1722479030000|2024-08-01 02:23:50|||||||||6
1722479040000|2024-08-01 02:24:00|5551.61|5551.01|5551.86|5551.26|5551.86|5551.26|5551.61|5551.01|24
1722479050000|2024-08-01 02:24:10|5552.11|5551.51|5552.36|5551.76|5552.36|5551.76|5552.11|5551.51|30
1722479060000|2024-08-01 02:24:20|5552.48|5551.88|5552.36|5551.76|5552.61|5552.01|5552.36|5551.76|9
1722479070000|2024-08-01 02:24:30|5552.11|5551.51|5552.36|5551.76|5552.36|5551.76|5552.11|5551.51|9
1722479080000|2024-08-01 02:24:40|5552.11|5551.51|5552.11|5551.51|5552.11|5551.51|5552.11|5551.51|19
1722479090000|2024-08-01 02:24:50|5552.23|5551.63|5552.36|5551.76|5552.36|5551.76|5552.23|5551.63|18
1722479100000|2024-08-01 02:25:00|5552.11|5551.51|5552.11|5551.51|5552.36|5551.76|5552.11|5551.51|31
1722479110000|2024-08-01 02:25:10|5552.36|5551.76|5552.11|5551.51|5552.36|5551.76|5552.11|5551.51|30
1722479120000|2024-08-01 02:25:20|5551.86|5551.26|5552.11|5551.51|5552.11|5551.51|5551.86|5551.26|49
1722479130000|2024-08-01 02:25:30|5552.23|5551.63|5552.36|5551.76|5552.36|5551.76|5552.11|5551.51|27
1722479140000|2024-08-01 02:25:40|5552.48|5551.88|5552.61|5552.01|5552.61|5552.01|5552.36|5551.76|32
1722479150000|2024-08-01 02:25:50|5552.48|5551.88|5552.36|5551.76|5552.48|5551.88|5552.36|5551.76|16
1722479160000|2024-08-01 02:26:00|5552.61|5552.01|5552.61|5552.01|5552.86|5552.26|5552.61|5552.01|23
1722479170000|2024-08-01 02:26:10|5552.48|5551.88|5552.36|5551.76|5552.61|5552.01|5552.36|5551.76|29
1722479180000|2024-08-01 02:26:20|5552.48|5551.88|5552.61|5552.01|5552.61|5552.01|5552.48|5551.88|4
1722479200000|2024-08-01 02:26:40|||||||||8
1722479210000|2024-08-01 02:26:50|5552.86|5552.26|5552.61|5552.01|5552.86|5552.26|5552.61|5552.01|12
1722479220000|2024-08-01 02:27:00|5552.73|5552.13|5552.61|5552.01|5552.86|5552.26|5552.61|5552.01|8
1722479230000|2024-08-01 02:27:10|||||||||4
1722479240000|2024-08-01 02:27:20|5552.73|5552.13|5552.36|5551.76|5552.86|5552.26|5552.36|5551.76|31
1722479250000|2024-08-01 02:27:30|5552.61|5552.01|5552.61|5552.01|5552.73|5552.13|5552.61|5552.01|16
1722479260000|2024-08-01 02:27:40|5552.73|5552.13|5552.61|5552.01|5552.73|5552.13|5552.61|5552.01|10
1722479270000|2024-08-01 02:27:50|5552.73|5552.13|5552.86|5552.26|5552.86|5552.26|5552.61|5552.01|16
1722479280000|2024-08-01 02:28:00|5553.11|5552.51|5552.61|5552.01|5553.11|5552.51|5552.61|5552.01|19
1722479290000|2024-08-01 02:28:10|5552.73|5552.13|5552.61|5552.01|5552.86|5552.26|5552.61|5552.01|17
1722479300000|2024-08-01 02:28:20|5552.73|5552.13|5552.86|5552.26|5552.86|5552.26|5552.61|5552.01|38
1722479310000|2024-08-01 02:28:30|5552.73|5552.13|5552.73|5552.13|5552.86|5552.26|5552.36|5551.76|38
1722479320000|2024-08-01 02:28:40|5552.86|5552.26|5552.86|5552.26|5552.86|5552.26|5552.61|5552.01|7
1722479330000|2024-08-01 02:28:50|5552.98|5552.38|5552.61|5552.01|5552.98|5552.38|5552.61|5552.01|56
1722479340000|2024-08-01 02:29:00|||||||||2
1722479350000|2024-08-01 02:29:10|||||||||16
1722479360000|2024-08-01 02:29:20|5552.73|5552.13|5553.11|5552.51|5553.11|5552.51|5552.61|5552.01|37
1722479370000|2024-08-01 02:29:30|5552.98|5552.38|5553.11|5552.51|5553.11|5552.51|5552.86|5552.26|15
1722479380000|2024-08-01 02:29:40|5552.98|5552.38|5552.48|5551.88|5552.98|5552.38|5552.48|5551.88|15
1722479390000|2024-08-01 02:29:50|5552.61|5552.01|5552.36|5551.76|5552.61|5552.01|5552.36|5551.76|12
1722479400000|2024-08-01 02:30:00|5552.11|5551.51|5551.86|5551.26|5552.11|5551.51|5551.86|5551.26|27
1722479410000|2024-08-01 02:30:10|5551.98|5551.38|5551.36|5550.76|5551.98|5551.38|5551.36|5550.76|44
1722479420000|2024-08-01 02:30:20|5551.11|5550.51|5551.36|5550.76|5551.36|5550.76|5551.11|5550.51|48
1722479430000|2024-08-01 02:30:30|5551.48|5550.88|5551.36|5550.76|5551.61|5551.01|5551.36|5550.76|35
1722479440000|2024-08-01 02:30:40|5551.48|5550.88|5551.61|5551.01|5551.61|5551.01|5551.48|5550.88|22
1722479450000|2024-08-01 02:30:50|||||||||3
1722479460000|2024-08-01 02:31:00|5551.48|5550.88|5551.48|5550.88|5551.61|5551.01|5551.36|5550.76|34
1722479470000|2024-08-01 02:31:10|5551.36|5550.76|5551.61|5551.01|5551.61|5551.01|5551.36|5550.76|11
1722479480000|2024-08-01 02:31:20|5551.36|5550.76|5550.86|5550.26|5551.36|5550.76|5550.73|5550.13|32
1722479490000|2024-08-01 02:31:30|5550.73|5550.13|5550.61|5550.01|5550.73|5550.13|5550.61|5550.01|4
1722479500000|2024-08-01 02:31:40|5550.73|5550.13|5551.11|5550.51|5551.11|5550.51|5550.61|5550.01|46
1722479510000|2024-08-01 02:31:50|5550.98|5550.38|5551.11|5550.51|5551.11|5550.51|5550.86|5550.26|12
1722479520000|2024-08-01 02:32:00|5550.86|5550.26|5551.11|5550.51|5551.11|5550.51|5550.86|5550.26|10
1722479530000|2024-08-01 02:32:10|||||||||1
1722479540000|2024-08-01 02:32:20|5551.36|5550.76|5551.61|5551.01|5551.61|5551.01|5551.36|5550.76|13
1722479550000|2024-08-01 02:32:30|5551.73|5551.13|5551.86|5551.26|5552.11|5551.51|5551.61|5551.01|40
1722479560000|2024-08-01 02:32:40|5552.11|5551.51|5552.11|5551.51|5552.11|5551.51|5552.11|5551.51|1
1722479570000|2024-08-01 02:32:50|5552.36|5551.76|5552.11|5551.51|5552.36|5551.76|5552.11|5551.51|14
1722479580000|2024-08-01 02:33:00|5551.98|5551.38|5551.86|5551.26|5551.98|5551.38|5551.86|5551.26|4
1722479590000|2024-08-01 02:33:10|5551.73|5551.13|5551.73|5551.13|5551.86|5551.26|5551.61|5551.01|21
1722479600000|2024-08-01 02:33:20|5551.86|5551.26|5551.61|5551.01|5551.86|5551.26|5551.61|5551.01|2
1722479610000|2024-08-01 02:33:30|5551.73|5551.13|5551.61|5551.01|5551.86|5551.26|5551.61|5551.01|4
1722479620000|2024-08-01 02:33:40|5551.48|5550.88|5551.36|5550.76|5551.48|5550.88|5551.36|5550.76|6
1722479640000|2024-08-01 02:34:00|5551.11|5550.51|5550.98|5550.38|5551.11|5550.51|5550.98|5550.38|3
1722479650000|2024-08-01 02:34:10|5551.11|5550.51|5551.36|5550.76|5551.36|5550.76|5551.11|5550.51|11
1722479660000|2024-08-01 02:34:20|5551.23|5550.63|5551.36|5550.76|5551.36|5550.76|5551.11|5550.51|1
1722479670000|2024-08-01 02:34:30|5551.23|5550.63|5551.11|5550.51|5551.23|5550.63|5551.11|5550.51|2
1722479680000|2024-08-01 02:34:40|5551.36|5550.76|5551.11|5550.51|5551.36|5550.76|5551.11|5550.51|28
1722479690000|2024-08-01 02:34:50|5551.23|5550.63|5551.23|5550.63|5551.23|5550.63|5551.11|5550.51|8
1722479700000|2024-08-01 02:35:00|5551.11|5550.51|5551.11|5550.51|5551.36|5550.76|5550.86|5550.26|13
1722479710000|2024-08-01 02:35:10|||||||||2
1722479720000|2024-08-01 02:35:20|5551.36|5550.76|5551.36|5550.76|5551.36|5550.76|5551.36|5550.76|7
1722479730000|2024-08-01 02:35:30|5551.61|5551.01|5551.61|5551.01|5551.61|5551.01|5551.61|5551.01|10
1722479740000|2024-08-01 02:35:40|5551.48|5550.88|5551.61|5551.01|5551.61|5551.01|5551.48|5550.88|2
1722479750000|2024-08-01 02:35:50|5551.73|5551.13|5551.61|5551.01|5551.86|5551.26|5551.61|5551.01|9
1722479760000|2024-08-01 02:36:00|5551.36|5550.76|5551.61|5551.01|5551.61|5551.01|5551.36|5550.76|4
1722479770000|2024-08-01 02:36:10|5551.48|5550.88|5551.36|5550.76|5551.48|5550.88|5551.36|5550.76|8
1722479780000|2024-08-01 02:36:20|5551.48|5550.88|5551.86|5551.26|5551.86|5551.26|5551.48|5550.88|21
1722479790000|2024-08-01 02:36:30|||||||||11
1722479800000|2024-08-01 02:36:40|5551.73|5551.13|5551.61|5551.01|5551.73|5551.13|5551.61|5551.01|4
1722479810000|2024-08-01 02:36:50|5551.86|5551.26|5552.23|5551.63|5552.23|5551.63|5551.86|5551.26|37
1722479820000|2024-08-01 02:37:00|5552.36|5551.76|5552.61|5552.01|5552.61|5552.01|5552.36|5551.76|38
1722479830000|2024-08-01 02:37:10|5552.36|5551.76|5552.86|5552.26|5552.86|5552.26|5552.36|5551.76|30
1722479840000|2024-08-01 02:37:20|5552.98|5552.38|5552.86|5552.26|5553.11|5552.51|5552.86|5552.26|14
1722479850000|2024-08-01 02:37:30|5552.73|5552.13|5553.11|5552.51|5553.11|5552.51|5552.73|5552.13|18
1722479860000|2024-08-01 02:37:40|5553.23|5552.63|5553.11|5552.51|5553.23|5552.63|5553.11|5552.51|6
1722479870000|2024-08-01 02:37:50|5553.23|5552.63|5553.36|5552.76|5553.36|5552.76|5553.23|5552.63|33
1722479880000|2024-08-01 02:38:00|5553.11|5552.51|5553.61|5553.01|5553.61|5553.01|5553.11|5552.51|25
1722479890000|2024-08-01 02:38:10|5554.11|5553.51|5554.11|5553.51|5554.36|5553.76|5553.86|5553.26|178
1722479900000|2024-08-01 02:38:20|5553.86|5553.26|5553.86|5553.26|5553.86|5553.26|5553.61|5553.01|40
1722479910000|2024-08-01 02:38:30|5553.73|5553.13|5553.73|5553.13|5553.86|5553.26|5553.73|5553.13|4
1722479920000|2024-08-01 02:38:40|5553.61|5553.01|5553.86|5553.26|5554.11|5553.51|5553.61|5553.01|10
1722479930000|2024-08-01 02:38:50|5553.73|5553.13|5553.86|5553.26|5553.86|5553.26|5553.61|5553.01|11
1722479940000|2024-08-01 02:39:00|5553.73|5553.13|5553.36|5552.76|5553.73|5553.13|5553.11|5552.51|14
1722479950000|2024-08-01 02:39:10|5553.11|5552.51|5553.11|5552.51|5553.23|5552.63|5552.86|5552.26|30
1722479960000|2024-08-01 02:39:20|5553.36|5552.76|5553.61|5553.01|5553.61|5553.01|5553.36|5552.76|16
1722479970000|2024-08-01 02:39:30|5553.36|5552.76|5553.61|5553.01|5553.73|5553.13|5553.36|5552.76|12
1722479980000|2024-08-01 02:39:40|5553.86|5553.26|5553.86|5553.26|5553.98|5553.38|5553.73|5553.13|25
1722479990000|2024-08-01 02:39:50|5554.11|5553.51|5554.11|5553.51|5554.11|5553.51|5554.11|5553.51|6
1722480000000|2024-08-01 02:40:00|5553.98|5553.38|5554.11|5553.51|5554.11|5553.51|5553.86|5553.26|28
1722480010000|2024-08-01 02:40:10|5554.23|5553.63|5553.86|5553.26|5554.23|5553.63|5553.86|5553.26|16
1722480020000|2024-08-01 02:40:20|5553.61|5553.01|5553.48|5552.88|5553.61|5553.01|5553.36|5552.76|35
1722480030000|2024-08-01 02:40:30|5553.61|5553.01|5553.36|5552.76|5553.61|5553.01|5553.36|5552.76|36
1722480040000|2024-08-01 02:40:40|5553.23|5552.63|5553.11|5552.51|5553.23|5552.63|5553.11|5552.51|2
1722480060000|2024-08-01 02:41:00|5552.86|5552.26|5553.11|5552.51|5553.36|5552.76|5552.86|5552.26|27
1722480070000|2024-08-01 02:41:10|5553.23|5552.63|5553.61|5553.01|5553.61|5553.01|5553.23|5552.63|12
1722480080000|2024-08-01 02:41:20|||||||||8
1722480090000|2024-08-01 02:41:30|5553.36|5552.76|5553.73|5553.13|5553.73|5553.13|5553.36|5552.76|22
1722480100000|2024-08-01 02:41:40|5553.61|5553.01|5554.11|5553.51|5554.11|5553.51|5553.61|5553.01|24
1722480110000|2024-08-01 02:41:50|5553.98|5553.38|5553.86|5553.26|5554.23|5553.63|5553.86|5553.26|80
1722480120000|2024-08-01 02:42:00|5553.61|5553.01|5553.86|5553.26|5553.98|5553.38|5553.61|5553.01|37
1722480130000|2024-08-01 02:42:10|5554.11|5553.51|5554.36|5553.76|5554.36|5553.76|5553.98|5553.38|22
1722480140000|2024-08-01 02:42:20|5554.23|5553.63|5554.36|5553.76|5554.36|5553.76|5554.23|5553.63|12
1722480150000|2024-08-01 02:42:30|5554.61|5554.01|5554.36|5553.76|5554.61|5554.01|5554.36|5553.76|54
1722480170000|2024-08-01 02:42:50|5554.48|5553.88|5554.36|5553.76|5554.61|5554.01|5554.36|5553.76|39
1722480180000|2024-08-01 02:43:00|5554.11|5553.51|5554.36|5553.76|5554.36|5553.76|5554.11|5553.51|29
1722480190000|2024-08-01 02:43:10|5554.23|5553.63|5554.36|5553.76|5554.36|5553.76|5554.11|5553.51|3
1722480200000|2024-08-01 02:43:20|5554.61|5554.01|5554.36|5553.76|5554.61|5554.01|5554.36|5553.76|28
1722480210000|2024-08-01 02:43:30|5554.48|5553.88|5554.86|5554.26|5554.86|5554.26|5554.36|5553.76|57
1722480220000|2024-08-01 02:43:40|5554.73|5554.13|5554.61|5554.01|5554.86|5554.26|5554.61|5554.01|45
1722480230000|2024-08-01 02:43:50|5554.86|5554.26|5554.61|5554.01|5554.86|5554.26|5554.61|5554.01|40
1722480240000|2024-08-01 02:44:00|5554.36|5553.76|5554.86|5554.26|5554.86|5554.26|5554.36|5553.76|37
1722480250000|2024-08-01 02:44:10|5554.73|5554.13|5554.86|5554.26|5554.86|5554.26|5554.61|5554.01|19
1722480260000|2024-08-01 02:44:20|||||||||6
1722480270000|2024-08-01 02:44:30|5554.98|5554.38|5555.11|5554.51|5555.11|5554.51|5554.98|5554.38|12
1722480280000|2024-08-01 02:44:40|5555.23|5554.63|5555.11|5554.51|5555.36|5554.76|5555.11|5554.51|49
1722480290000|2024-08-01 02:44:50|5554.98|5554.38|5554.98|5554.38|5554.98|5554.38|5554.86|5554.26|14
1722480300000|2024-08-01 02:45:00|5555.11|5554.51|5555.11|5554.51|5555.11|5554.51|5554.86|5554.26|20
1722480310000|2024-08-01 02:45:10|5555.23|5554.63|5555.36|5554.76|5555.36|5554.76|5555.11|5554.51|10
1722480320000|2024-08-01 02:45:20|5555.11|5554.51|5555.86|5555.26|5555.86|5555.26|5555.11|5554.51|101
1722480330000|2024-08-01 02:45:30|5555.73|5555.13|5555.61|5555.01|5555.86|5555.26|5555.61|5555.01|36
1722480340000|2024-08-01 02:45:40|5555.48|5554.88|5555.36|5554.76|5555.48|5554.88|5555.36|5554.76|3
1722480350000|2024-08-01 02:45:50|5555.11|5554.51|5555.11|5554.51|5555.11|5554.51|5555.11|5554.51|15
1722480360000|2024-08-01 02:46:00|5555.36|5554.76|5555.48|5554.88|5555.48|5554.88|5555.36|5554.76|37
1722480370000|2024-08-01 02:46:10|5555.36|5554.76|5555.36|5554.76|5555.36|5554.76|5555.36|5554.76|0
1722480380000|2024-08-01 02:46:20|5555.11|5554.51|5555.36|5554.76|5555.36|5554.76|5555.11|5554.51|9
1722480390000|2024-08-01 02:46:30|5555.11|5554.51|5555.23|5554.63|5555.23|5554.63|5555.11|5554.51|21
1722480400000|2024-08-01 02:46:40|5555.36|5554.76|5555.11|5554.51|5555.36|5554.76|5555.11|5554.51|8
1722480410000|2024-08-01 02:46:50|5555.23|5554.63|5555.11|5554.51|5555.36|5554.76|5555.11|5554.51|10
1722480420000|2024-08-01 02:47:00|5555.23|5554.63|5555.61|5555.01|5555.61|5555.01|5555.11|5554.51|9
1722480430000|2024-08-01 02:47:10|5555.48|5554.88|5555.61|5555.01|5555.61|5555.01|5555.48|5554.88|11
1722480440000|2024-08-01 02:47:20|||||||||1
1722480450000|2024-08-01 02:47:30|||||||||15
1722480460000|2024-08-01 02:47:40|5555.36|5554.76|5555.36|5554.76|5555.61|5555.01|5555.36|5554.76|21
1722480470000|2024-08-01 02:47:50|5555.48|5554.88|5555.36|5554.76|5555.61|5555.01|5555.36|5554.76|14
1722480480000|2024-08-01 02:48:00|||||||||1
1722480490000|2024-08-01 02:48:10|5555.11|5554.51|5555.61|5555.01|5555.61|5555.01|5555.11|5554.51|50
1722480500000|2024-08-01 02:48:20|5555.86|5555.26|5555.61|5555.01|5555.86|5555.26|5555.61|5555.01|17
1722480510000|2024-08-01 02:48:30|5555.73|5555.13|5555.86|5555.26|5555.86|5555.26|5555.61|5555.01|33
1722480520000|2024-08-01 02:48:40|5555.98|5555.38|5556.11|5555.51|5556.36|5555.76|5555.86|5555.26|75
1722480530000|2024-08-01 02:48:50|5556.23|5555.63|5556.11|5555.51|5556.23|5555.63|5556.11|5555.51|17
1722480540000|2024-08-01 02:49:00|5556.23|5555.63|5555.61|5555.01|5556.36|5555.76|5555.61|5555.01|64
1722480550000|2024-08-01 02:49:10|5555.73|5555.13|5555.61|5555.01|5555.73|5555.13|5555.61|5555.01|4
1722480560000|2024-08-01 02:49:20|5555.86|5555.26|5555.86|5555.26|5555.86|5555.26|5555.61|5555.01|21
1722480570000|2024-08-01 02:49:30|5555.73|5555.13|5555.36|5554.76|5555.73|5555.13|5555.36|5554.76|8
1722480580000|2024-08-01 02:49:40|5555.23|5554.63|5555.36|5554.76|5555.36|5554.76|5555.11|5554.51|23
1722480590000|2024-08-01 02:49:50|5555.23|5554.63|5555.11|5554.51|5555.36|5554.76|5555.11|5554.51|7
1722480600000|2024-08-01 02:50:00|5554.98|5554.38|5555.36|5554.76|5555.36|5554.76|5554.98|5554.38|23
1722480610000|2024-08-01 02:50:10|5555.11|5554.51|5555.11|5554.51|5555.11|5554.51|5555.11|5554.51|34
1722480620000|2024-08-01 02:50:20|5554.98|5554.38|5554.61|5554.01|5555.11|5554.51|5554.61|5554.01|38
1722480630000|2024-08-01 02:50:30|5554.48|5553.88|5554.61|5554.01|5554.61|5554.01|5554.36|5553.76|11
1722480640000|2024-08-01 02:50:40|5554.86|5554.26|5554.61|5554.01|5554.86|5554.26|5554.61|5554.01|15
1722480660000|2024-08-01 02:51:00|5554.73|5554.13|5554.73|5554.13|5554.73|5554.13|5554.73|5554.13|10
1722480670000|2024-08-01 02:51:10|5554.61|5554.01|5554.61|5554.01|5554.86|5554.26|5554.61|5554.01|8
1722480680000|2024-08-01 02:51:20|5554.73|5554.13|5554.36|5553.76|5554.86|5554.26|5554.36|5553.76|13
1722480690000|2024-08-01 02:51:30|5554.48|5553.88|5554.11|5553.51|5554.48|5553.88|5553.73|5553.13|109
1722480700000|2024-08-01 02:51:40|5553.98|5553.38|5553.86|5553.26|5553.98|5553.38|5553.86|5553.26|5
1722480710000|2024-08-01 02:51:50|5553.73|5553.13|5553.61|5553.01|5553.86|5553.26|5553.61|5553.01|33
1722480720000|2024-08-01 02:52:00|5553.48|5552.88|5553.36|5552.76|5553.48|5552.88|5553.11|5552.51|24
1722480730000|2024-08-01 02:52:10|5553.48|5552.88|5553.86|5553.26|5554.11|5553.51|5553.48|5552.88|59
1722480740000|2024-08-01 02:52:20|5554.11|5553.51|5553.86|5553.26|5554.11|5553.51|5553.86|5553.26|13
1722480750000|2024-08-01 02:52:30|5553.73|5553.13|5553.61|5553.01|5553.86|5553.26|5553.61|5553.01|13
1722480760000|2024-08-01 02:52:40|5553.48|5552.88|5553.61|5553.01|5553.61|5553.01|5553.48|5552.88|16
1722480770000|2024-08-01 02:52:50|||||||||1
1722480780000|2024-08-01 02:53:00|5553.73|5553.13|5554.11|5553.51|5554.11|5553.51|5553.61|5553.01|26
1722480790000|2024-08-01 02:53:10|5554.36|5553.76|5554.23|5553.63|5554.61|5554.01|5554.11|5553.51|35
1722480800000|2024-08-01 02:53:20|5554.36|5553.76|5554.36|5553.76|5554.36|5553.76|5554.23|5553.63|5
1722480810000|2024-08-01 02:53:30|5554.61|5554.01|5554.61|5554.01|5554.61|5554.01|5554.36|5553.76|19
1722480820000|2024-08-01 02:53:40|5554.36|5553.76|5554.36|5553.76|5554.73|5554.13|5554.36|5553.76|88
1722480830000|2024-08-01 02:53:50|5554.23|5553.63|5553.86|5553.26|5554.23|5553.63|5553.86|5553.26|15
1722480840000|2024-08-01 02:54:00|5553.98|5553.38|5554.36|5553.76|5554.48|5553.88|5553.98|5553.38|21
1722480850000|2024-08-01 02:54:10|5554.48|5553.88|5554.36|5553.76|5554.48|5553.88|5554.36|5553.76|4
1722480860000|2024-08-01 02:54:20|5554.48|5553.88|5554.11|5553.51|5554.48|5553.88|5554.11|5553.51|13
1722480870000|2024-08-01 02:54:30|5554.36|5553.76|5554.48|5553.88|5554.48|5553.88|5554.36|5553.76|24
1722480880000|2024-08-01 02:54:40|5554.61|5554.01|5554.61|5554.01|5554.86|5554.26|5554.61|5554.01|12
1722480890000|2024-08-01 02:54:50|5554.48|5553.88|5554.36|5553.76|5554.48|5553.88|5554.36|5553.76|11
1722480900000|2024-08-01 02:55:00|5554.61|5554.01|5554.61|5554.01|5554.86|5554.26|5554.61|5554.01|26
1722480910000|2024-08-01 02:55:10|5554.48|5553.88|5554.48|5553.88|5554.61|5554.01|5554.36|5553.76|9
1722480920000|2024-08-01 02:55:20|5554.36|5553.76|5554.36|5553.76|5554.36|5553.76|5554.36|5553.76|0
1722480930000|2024-08-01 02:55:30|5554.23|5553.63|5553.86|5553.26|5554.23|5553.63|5553.86|5553.26|7
1722480940000|2024-08-01 02:55:40|5553.98|5553.38|5554.11|5553.51|5554.11|5553.51|5553.86|5553.26|2
1722480950000|2024-08-01 02:55:50|5553.98|5553.38|5554.11|5553.51|5554.11|5553.51|5553.86|5553.26|45
1722480960000|2024-08-01 02:56:00|5553.98|5553.38|5553.36|5552.76|5554.11|5553.51|5553.36|5552.76|14
1722480970000|2024-08-01 02:56:10|||||||||2
1722480980000|2024-08-01 02:56:20|5553.61|5553.01|5553.36|5552.76|5553.61|5553.01|5553.36|5552.76|26
1722480990000|2024-08-01 02:56:30|5553.11|5552.51|5553.61|5553.01|5553.61|5553.01|5553.11|5552.51|25
1722481000000|2024-08-01 02:56:40|5553.48|5552.88|5553.61|5553.01|5553.61|5553.01|5553.36|5552.76|7
1722481010000|2024-08-01 02:56:50|5553.48|5552.88|5553.61|5553.01|5553.61|5553.01|5553.48|5552.88|10
1722481020000|2024-08-01 02:57:00|5553.86|5553.26|5553.86|5553.26|5554.11|5553.51|5553.86|5553.26|26
1722481030000|2024-08-01 02:57:10|5553.73|5553.13|5553.86|5553.26|5553.86|5553.26|5553.61|5553.01|21
1722481040000|2024-08-01 02:57:20|5553.73|5553.13|5553.73|5553.13|5553.86|5553.26|5553.73|5553.13|24
1722481050000|2024-08-01 02:57:30|5553.61|5553.01|5553.73|5553.13|5553.86|5553.26|5553.61|5553.01|4
1722481060000|2024-08-01 02:57:40|5553.86|5553.26|5553.61|5553.01|5553.86|5553.26|5553.61|5553.01|0
1722481070000|2024-08-01 02:57:50|5553.86|5553.26|5554.11|5553.51|5554.11|5553.51|5553.86|5553.26|10
1722481080000|2024-08-01 02:58:00|5554.36|5553.76|5554.61|5554.01|5554.61|5554.01|5554.23|5553.63|13
1722481100000|2024-08-01 02:58:20|5554.48|5553.88|5554.61|5554.01|5554.73|5554.13|5554.48|5553.88|41
1722481110000|2024-08-01 02:58:30|5554.73|5554.13|5554.86|5554.26|5554.86|5554.26|5554.73|5554.13|6
1722481140000|2024-08-01 02:59:00|5555.11|5554.51|5555.36|5554.76|5555.36|5554.76|5555.11|5554.51|32
1722481150000|2024-08-01 02:59:10|||||||||5
1722481160000|2024-08-01 02:59:20|5555.23|5554.63|5555.11|5554.51|5555.36|5554.76|5555.11|5554.51|25
1722481170000|2024-08-01 02:59:30|5554.98|5554.38|5554.86|5554.26|5554.98|5554.38|5554.73|5554.13|11
1722481190000|2024-08-01 02:59:50|5555.11|5554.51|5554.86|5554.26|5555.11|5554.51|5554.86|5554.26|8
1722481200000|2024-08-01 03:00:00|5554.61|5554.01|5554.86|5554.26|5554.86|5554.26|5554.36|5553.76|32
1722481210000|2024-08-01 03:00:10|5554.61|5554.01|5554.36|5553.76|5554.61|5554.01|5554.36|5553.76|23
1722481220000|2024-08-01 03:00:20|5554.23|5553.63|5554.36|5553.76|5554.36|5553.76|5554.11|5553.51|13
1722481230000|2024-08-01 03:00:30|5554.23|5553.63|5554.36|5553.76|5554.36|5553.76|5554.11|5553.51|16
1722481250000|2024-08-01 03:00:50|5554.11|5553.51|5553.98|5553.38|5554.11|5553.51|5553.86|5553.26|46
1722481260000|2024-08-01 03:01:00|5553.86|5553.26|5553.36|5552.76|5554.11|5553.51|5553.36|5552.76|50
1722481270000|2024-08-01 03:01:10|5553.48|5552.88|5553.61|5553.01|5553.86|5553.26|5553.48|5552.88|26
1722481280000|2024-08-01 03:01:20|5553.73|5553.13|5553.86|5553.26|5553.86|5553.26|5553.73|5553.13|14
1722481290000|2024-08-01 03:01:30|5553.73|5553.13|5553.61|5553.01|5553.73|5553.13|5553.61|5553.01|2
1722481300000|2024-08-01 03:01:40|||||||||18
1722481310000|2024-08-01 03:01:50|5553.48|5552.88|5553.86|5553.26|5553.86|5553.26|5553.48|5552.88|18
1722481320000|2024-08-01 03:02:00|5553.73|5553.13|5553.61|5553.01|5553.73|5553.13|5553.61|5553.01|6
1722481330000|2024-08-01 03:02:10|5553.86|5553.26|5553.73|5553.13|5553.86|5553.26|5553.73|5553.13|13
1722481340000|2024-08-01 03:02:20|5553.61|5553.01|5553.61|5553.01|5553.61|5553.01|5553.61|5553.01|2
1722481350000|2024-08-01 03:02:30|5553.48|5552.88|5553.61|5553.01|5553.61|5553.01|5553.36|5552.76|28
1722481360000|2024-08-01 03:02:40|5553.48|5552.88|5553.36|5552.76|5553.61|5553.01|5553.11|5552.51|71
1722481370000|2024-08-01 03:02:50|5553.61|5553.01|5553.86|5553.26|5553.86|5553.26|5553.48|5552.88|21
1722481380000|2024-08-01 03:03:00|5553.98|5553.38|5554.11|5553.51|5554.36|5553.76|5553.98|5553.38|31
1722481390000|2024-08-01 03:03:10|5554.23|5553.63|5554.61|5554.01|5554.61|5554.01|5554.23|5553.63|16
1722481400000|2024-08-01 03:03:20|5554.48|5553.88|5554.61|5554.01|5554.61|5554.01|5554.48|5553.88|16
1722481410000|2024-08-01 03:03:30|5554.48|5553.88|5554.36|5553.76|5554.48|5553.88|5554.11|5553.51|15
1722481420000|2024-08-01 03:03:40|5554.23|5553.63|5554.36|5553.76|5554.36|5553.76|5554.11|5553.51|14
1722481430000|2024-08-01 03:03:50|||||||||5
1722481440000|2024-08-01 03:04:00|5554.23|5553.63|5554.11|5553.51|5554.23|5553.63|5553.86|5553.26|20
1722481450000|2024-08-01 03:04:10|5554.36|5553.76|5554.11|5553.51|5554.36|5553.76|5554.11|5553.51|13
1722481460000|2024-08-01 03:04:20|5553.86|5553.26|5554.11|5553.51|5554.11|5553.51|5553.86|5553.26|7
1722481470000|2024-08-01 03:04:30|5554.36|5553.76|5554.36|5553.76|5554.36|5553.76|5554.36|5553.76|11
1722481480000|2024-08-01 03:04:40|||||||||41
1722481490000|2024-08-01 03:04:50|5554.61|5554.01|5554.61|5554.01|5554.61|5554.01|5554.61|5554.01|3
1722481500000|2024-08-01 03:05:00|5554.86|5554.26|5554.86|5554.26|5554.98|5554.38|5554.86|5554.26|110
1722481510000|2024-08-01 03:05:10|5554.98|5554.38|5555.23|5554.63|5555.36|5554.76|5554.98|5554.38|64
1722481520000|2024-08-01 03:05:20|5555.11|5554.51|5554.86|5554.26|5555.36|5554.76|5554.86|5554.26|36
1722481530000|2024-08-01 03:05:30|5554.73|5554.13|5554.86|5554.26|5554.86|5554.26|5554.61|5554.01|11
1722481540000|2024-08-01 03:05:40|||||||||3
1722481550000|2024-08-01 03:05:50|5554.61|5554.01|5554.86|5554.26|5554.86|5554.26|5554.61|5554.01|21
1722481560000|2024-08-01 03:06:00|5554.73|5554.13|5554.61|5554.01|5554.73|5554.13|5554.36|5553.76|16
1722481570000|2024-08-01 03:06:10|5554.86|5554.26|5554.86|5554.26|5554.86|5554.26|5554.86|5554.26|13
1722481580000|2024-08-01 03:06:20|5555.11|5554.51|5554.86|5554.26|5555.11|5554.51|5554.86|5554.26|11
1722481590000|2024-08-01 03:06:30|5554.61|5554.01|5554.61|5554.01|5554.86|5554.26|5554.61|5554.01|13
1722481600000|2024-08-01 03:06:40|||||||||8
1722481610000|2024-08-01 03:06:50|5554.48|5553.88|5554.36|5553.76|5554.61|5554.01|5554.36|5553.76|18
1722481620000|2024-08-01 03:07:00|5554.48|5553.88|5554.86|5554.26|5554.86|5554.26|5554.48|5553.88|18
1722481630000|2024-08-01 03:07:10|5555.11|5554.51|5554.86|5554.26|5555.11|5554.51|5554.86|5554.26|12
1722481640000|2024-08-01 03:07:20|5555.11|5554.51|5554.86|5554.26|5555.11|5554.51|5554.86|5554.26|21
1722481650000|2024-08-01 03:07:30|5554.98|5554.38|5554.86|5554.26|5554.98|5554.38|5554.86|5554.26|14
1722481660000|2024-08-01 03:07:40|5554.98|5554.38|5555.11|5554.51|5555.11|5554.51|5554.86|5554.26|29
1722481670000|2024-08-01 03:07:50|5554.98|5554.38|5554.86|5554.26|5554.98|5554.38|5554.86|5554.26|3
1722481680000|2024-08-01 03:08:00|5555.11|5554.51|5555.36|5554.76|5555.36|5554.76|5555.11|5554.51|56
1722481690000|2024-08-01 03:08:10|5555.61|5555.01|5555.36|5554.76|5555.61|5555.01|5555.36|5554.76|9
1722481700000|2024-08-01 03:08:20|||||||||13
1722481710000|2024-08-01 03:08:30|5555.23|5554.63|5555.36|5554.76|5555.36|5554.76|5555.23|5554.63|15
1722481720000|2024-08-01 03:08:40|5555.23|5554.63|5555.11|5554.51|5555.36|5554.76|5555.11|5554.51|16
1722481730000|2024-08-01 03:08:50|5555.36|5554.76|5555.11|5554.51|5555.36|5554.76|5555.11|5554.51|8
1722481740000|2024-08-01 03:09:00|5555.36|5554.76|5555.36|5554.76|5555.36|5554.76|5555.36|5554.76|8
1722481750000|2024-08-01 03:09:10|5555.23|5554.63|5555.36|5554.76|5555.48|5554.88|5555.23|5554.63|35
1722481760000|2024-08-01 03:09:20|5555.23|5554.63|5555.36|5554.76|5555.36|5554.76|5555.23|5554.63|15
1722481770000|2024-08-01 03:09:30|5555.23|5554.63|5555.11|5554.51|5555.23|5554.63|5555.11|5554.51|6
1722481780000|2024-08-01 03:09:40|||||||||4
1722481790000|2024-08-01 03:09:50|5555.36|5554.76|5555.36|5554.76|5555.36|5554.76|5555.36|5554.76|8
1722481800000|2024-08-01 03:10:00|5555.23|5554.63|5555.86|5555.26|5555.86|5555.26|5555.11|5554.51|41
1722481810000|2024-08-01 03:10:10|5555.73|5555.13|5555.86|5555.26|5555.86|5555.26|5555.61|5555.01|34
1722481820000|2024-08-01 03:10:20|5555.98|5555.38|5555.86|5555.26|5556.11|5555.51|5555.86|5555.26|79
1722481830000|2024-08-01 03:10:30|5555.61|5555.01|5555.86|5555.26|5555.86|5555.26|5555.61|5555.01|25
1722481840000|2024-08-01 03:10:40|||||||||5
1722481850000|2024-08-01 03:10:50|5555.73|5555.13|5555.86|5555.26|5555.86|5555.26|5555.73|5555.13|21
1722481860000|2024-08-01 03:11:00|5555.73|5555.13|5555.61|5555.01|5555.86|5555.26|5555.61|5555.01|41
1722481870000|2024-08-01 03:11:10|5555.73|5555.13|5555.61|5555.01|5555.86|5555.26|5555.61|5555.01|9
1722481880000|2024-08-01 03:11:20|5555.86|5555.26|5555.86|5555.26|5555.86|5555.26|5555.73|5555.13|14
1722481890000|2024-08-01 03:11:30|5555.73|5555.13|5555.36|5554.76|5555.73|5555.13|5555.36|5554.76|18
1722481900000|2024-08-01 03:11:40|5555.48|5554.88|5555.61|5555.01|5555.61|5555.01|5555.48|5554.88|10
1722481920000|2024-08-01 03:12:00|5555.48|5554.88|5555.61|5555.01|5555.61|5555.01|5555.48|5554.88|5
1722481930000|2024-08-01 03:12:10|||||||||5
1722481940000|2024-08-01 03:12:20|||||||||5
1722481950000|2024-08-01 03:12:30|||||||||2
1722481960000|2024-08-01 03:12:40|||||||||1
1722481970000|2024-08-01 03:12:50|5555.48|5554.88|5555.36|5554.76|5555.61|5555.01|5555.36|5554.76|31
1722481980000|2024-08-01 03:13:00|5555.23|5554.63|5554.86|5554.26|5555.23|5554.63|5554.86|5554.26|19
1722481990000|2024-08-01 03:13:10|5554.73|5554.13|5554.61|5554.01|5554.86|5554.26|5554.61|5554.01|51
1722482000000|2024-08-01 03:13:20|5554.36|5553.76|5554.36|5553.76|5554.61|5554.01|5554.36|5553.76|39
1722482010000|2024-08-01 03:13:30|5554.23|5553.63|5554.36|5553.76|5554.36|5553.76|5554.11|5553.51|20
1722482020000|2024-08-01 03:13:40|5554.48|5553.88|5554.36|5553.76|5554.48|5553.88|5554.36|5553.76|34
1722482030000|2024-08-01 03:13:50|5554.61|5554.01|5554.61|5554.01|5554.61|5554.01|5554.61|5554.01|28
1722482040000|2024-08-01 03:14:00|||||||||8
1722482050000|2024-08-01 03:14:10|||||||||14
1722482060000|2024-08-01 03:14:20|5554.36|5553.76|5554.11|5553.51|5554.36|5553.76|5554.11|5553.51|26
1722482070000|2024-08-01 03:14:30|5554.23|5553.63|5554.36|5553.76|5554.36|5553.76|5554.23|5553.63|12
1722482080000|2024-08-01 03:14:40|5554.11|5553.51|5554.36|5553.76|5554.36|5553.76|5554.11|5553.51|19
1722482090000|2024-08-01 03:14:50|5554.23|5553.63|5554.11|5553.51|5554.36|5553.76|5554.11|5553.51|13
1722482100000|2024-08-01 03:15:00|||||||||1
1722482110000|2024-08-01 03:15:10|||||||||1
1722482120000|2024-08-01 03:15:20|5553.98|5553.38|5554.11|5553.51|5554.11|5553.51|5553.86|5553.26|29
1722482130000|2024-08-01 03:15:30|5553.98|5553.38|5554.11|5553.51|5554.11|5553.51|5553.86|5553.26|19
1722482150000|2024-08-01 03:15:50|5554.36|5553.76|5554.61|5554.01|5554.61|5554.01|5554.36|5553.76|15
1722482170000|2024-08-01 03:16:10|5554.73|5554.13|5554.61|5554.01|5554.86|5554.26|5554.61|5554.01|9
1722482180000|2024-08-01 03:16:20|5554.73|5554.13|5554.73|5554.13|5554.73|5554.13|5554.61|5554.01|12
1722482190000|2024-08-01 03:16:30|5554.86|5554.26|5554.86|5554.26|5554.86|5554.26|5554.61|5554.01|7
1722482200000|2024-08-01 03:16:40|||||||||4
1722482210000|2024-08-01 03:16:50|5554.98|5554.38|5555.11|5554.51|5555.11|5554.51|5554.98|5554.38|15
1722482220000|2024-08-01 03:17:00|5555.23|5554.63|5555.36|5554.76|5555.36|5554.76|5555.11|5554.51|73
1722482230000|2024-08-01 03:17:10|5555.11|5554.51|5555.11|5554.51|5555.36|5554.76|5555.11|5554.51|31
1722482240000|2024-08-01 03:17:20|5554.98|5554.38|5554.86|5554.26|5554.98|5554.38|5554.86|5554.26|2
1722482260000|2024-08-01 03:17:40|5554.61|5554.01|5554.61|5554.01|5554.61|5554.01|5554.61|5554.01|8
1722482270000|2024-08-01 03:17:50|||||||||1
1722482280000|2024-08-01 03:18:00|5554.86|5554.26|5554.61|5554.01|5554.86|5554.26|5554.61|5554.01|37
1722482290000|2024-08-01 03:18:10|5554.73|5554.13|5554.61|5554.01|5554.86|5554.26|5554.36|5553.76|12
1722482300000|2024-08-01 03:18:20|5554.48|5553.88|5554.61|5554.01|5554.61|5554.01|5554.36|5553.76|5
1722482310000|2024-08-01 03:18:30|5554.48|5553.88|5554.61|5554.01|5554.61|5554.01|5554.36|5553.76|1
1722482320000|2024-08-01 03:18:40|5554.11|5553.51|5554.11|5553.51|5554.11|5553.51|5554.11|5553.51|32
1722482330000|2024-08-01 03:18:50|||||||||7
1722482340000|2024-08-01 03:19:00|5554.36|5553.76|5554.11|5553.51|5554.36|5553.76|5554.11|5553.51|23
1722482350000|2024-08-01 03:19:10|5554.36|5553.76|5554.36|5553.76|5554.36|5553.76|5554.36|5553.76|19
1722482360000|2024-08-01 03:19:20|5554.23|5553.63|5553.95|5553.35|5554.23|5553.63|5553.95|5553.35|3
1722482370000|2024-08-01 03:19:30|5554.07|5553.47|5553.94|5553.34|5554.2|5553.6|5553.94|5553.34|5
1722482380000|2024-08-01 03:19:40|5554.06|5553.46|5554.44|5553.84|5554.44|5553.84|5554.06|5553.46|9
1722482390000|2024-08-01 03:19:50|5554.56|5553.96|5554.44|5553.84|5554.56|5553.96|5554.31|5553.71|20
1722482400000|2024-08-01 03:20:00|5554.56|5553.96|5554.56|5553.96|5554.56|5553.96|5554.44|5553.84|4
1722482410000|2024-08-01 03:20:10|5554.69|5554.09|5554.69|5554.09|5554.69|5554.09|5554.69|5554.09|1
1722482420000|2024-08-01 03:20:20|5554.81|5554.21|5554.69|5554.09|5554.94|5554.34|5554.69|5554.09|54
1722482430000|2024-08-01 03:20:30|5554.44|5553.84|5554.44|5553.84|5554.44|5553.84|5554.44|5553.84|6
1722482440000|2024-08-01 03:20:40|5554.19|5553.59|5554.19|5553.59|5554.31|5553.71|5554.19|5553.59|5
1722482460000|2024-08-01 03:21:00|5554.44|5553.84|5554.69|5554.09|5554.69|5554.09|5554.44|5553.84|32
1722482470000|2024-08-01 03:21:10|5554.44|5553.84|5554.44|5553.84|5554.44|5553.84|5554.44|5553.84|34
1722482480000|2024-08-01 03:21:20|5554.56|5553.96|5554.69|5554.09|5554.69|5554.09|5554.44|5553.84|27
1722482490000|2024-08-01 03:21:30|5554.81|5554.21|5554.69|5554.09|5554.81|5554.21|5554.69|5554.09|40
1722482500000|2024-08-01 03:21:40|5554.81|5554.21|5554.06|5553.46|5554.81|5554.21|5554.06|5553.46|47
1722482510000|2024-08-01 03:21:50|5554.19|5553.59|5554.19|5553.59|5554.19|5553.59|5554.19|5553.59|1
1722482520000|2024-08-01 03:22:00|||||||||13
1722482530000|2024-08-01 03:22:10|5554.44|5553.84|5554.69|5554.09|5554.69|5554.09|5554.44|5553.84|27
1722482540000|2024-08-01 03:22:20|||||||||46
1722482550000|2024-08-01 03:22:30|||||||||13
1722482560000|2024-08-01 03:22:40|5554.56|5553.96|5554.19|5553.59|5554.56|5553.96|5554.19|5553.59|30
1722482570000|2024-08-01 03:22:50|5554.31|5553.71|5554.44|5553.84|5554.44|5553.84|5554.31|5553.71|10
1722482580000|2024-08-01 03:23:00|5554.31|5553.71|5554.19|5553.59|5554.31|5553.71|5554.19|5553.59|7
1722482590000|2024-08-01 03:23:10|||||||||1
1722482610000|2024-08-01 03:23:30|5554.31|5553.71|5554.31|5553.71|5554.31|5553.71|5554.31|5553.71|1
1722482620000|2024-08-01 03:23:40|5554.44|5553.84|5554.44|5553.84|5554.44|5553.84|5554.19|5553.59|45
1722482630000|2024-08-01 03:23:50|||||||||5
1722482640000|2024-08-01 03:24:00|5554.31|5553.71|5554.44|5553.84|5554.44|5553.84|5554.19|5553.59|28
1722482650000|2024-08-01 03:24:10|||||||||7
1722482660000|2024-08-01 03:24:20|5554.69|5554.09|5554.69|5554.09|5554.69|5554.09|5554.69|5554.09|8
1722482680000|2024-08-01 03:24:40|||||||||8
1722482690000|2024-08-01 03:24:50|5554.81|5554.21|5554.94|5554.34|5554.94|5554.34|5554.81|5554.21|26
1722482700000|2024-08-01 03:25:00|||||||||3
1722482710000|2024-08-01 03:25:10|5554.81|5554.21|5555.19|5554.59|5555.19|5554.59|5554.69|5554.09|40
1722482720000|2024-08-01 03:25:20|5554.94|5554.34|5554.94|5554.34|5554.94|5554.34|5554.94|5554.34|13
1722482750000|2024-08-01 03:25:50|||||||||4
1722482760000|2024-08-01 03:26:00|5554.69|5554.09|5554.81|5554.21|5554.94|5554.34|5554.69|5554.09|71
1722482770000|2024-08-01 03:26:10|5554.94|5554.34|5554.94|5554.34|5554.94|5554.34|5554.94|5554.34|0
1722482780000|2024-08-01 03:26:20|5554.81|5554.21|5554.94|5554.34|5554.94|5554.34|5554.69|5554.09|12
1722482810000|2024-08-01 03:26:50|5555.19|5554.59|5554.94|5554.34|5555.19|5554.59|5554.94|5554.34|41
1722482820000|2024-08-01 03:27:00|5555.06|5554.46|5555.19|5554.59|5555.19|5554.59|5555.06|5554.46|11
1722482830000|2024-08-01 03:27:10|||||||||4
1722482840000|2024-08-01 03:27:20|5555.44|5554.84|5555.44|5554.84|5555.44|5554.84|5555.44|5554.84|11
1722482850000|2024-08-01 03:27:30|5555.69|5555.09|5555.69|5555.09|5555.69|5555.09|5555.69|5555.09|12
1722482860000|2024-08-01 03:27:40|5555.81|5555.21|5555.69|5555.09|5555.81|5555.21|5555.69|5555.09|18
1722482870000|2024-08-01 03:27:50|5555.81|5555.21|5555.69|5555.09|5555.81|5555.21|5555.69|5555.09|15
1722482880000|2024-08-01 03:28:00|5555.81|5555.21|5556.19|5555.59|5556.19|5555.59|5555.81|5555.21|25
1722482890000|2024-08-01 03:28:10|5556.06|5555.46|5556.19|5555.59|5556.19|5555.59|5555.94|5555.34|30
1722482900000|2024-08-01 03:28:20|||||||||9
1722482910000|2024-08-01 03:28:30|5556.31|5555.71|5556.44|5555.84|5556.44|5555.84|5556.31|5555.71|49
1722482920000|2024-08-01 03:28:40|5556.31|5555.71|5556.19|5555.59|5556.44|5555.84|5556.19|5555.59|22
1722482930000|2024-08-01 03:28:50|||||||||17
1722482940000|2024-08-01 03:29:00|5556.44|5555.84|5556.19|5555.59|5556.44|5555.84|5556.19|5555.59|29
1722482960000|2024-08-01 03:29:20|5556.44|5555.84|5556.44|5555.84|5556.44|5555.84|5556.44|5555.84|11
1722482970000|2024-08-01 03:29:30|5556.31|5555.71|5556.44|5555.84|5556.44|5555.84|5556.31|5555.71|23
1722482980000|2024-08-01 03:29:40|5556.56|5555.96|5556.44|5555.84|5556.56|5555.96|5556.44|5555.84|24
1722482990000|2024-08-01 03:29:50|5556.19|5555.59|5556.19|5555.59|5556.44|5555.84|5556.19|5555.59|38
1722483000000|2024-08-01 03:30:00|5556.31|5555.71|5555.31|5554.71|5556.56|5555.96|5554.94|5554.34|84
1722483010000|2024-08-01 03:30:10|5555.19|5554.59|5555.06|5554.46|5555.44|5554.84|5554.94|5554.34|22
1722483020000|2024-08-01 03:30:20|5555.19|5554.59|5555.44|5554.84|5555.44|5554.84|5555.19|5554.59|20
1722483030000|2024-08-01 03:30:30|5555.31|5554.71|5555.31|5554.71|5555.31|5554.71|5555.19|5554.59|18
1722483040000|2024-08-01 03:30:40|5555.44|5554.84|5555.44|5554.84|5555.44|5554.84|5555.06|5554.46|55
1722483050000|2024-08-01 03:30:50|5555.31|5554.71|5555.19|5554.59|5555.31|5554.71|5555.19|5554.59|16
1722483060000|2024-08-01 03:31:00|5554.94|5554.34|5555.94|5555.34|5555.94|5555.34|5554.94|5554.34|59
1722483070000|2024-08-01 03:31:10|5556.06|5555.46|5556.06|5555.46|5556.06|5555.46|5556.06|5555.46|7
1722483080000|2024-08-01 03:31:20|5556.19|5555.59|5555.94|5555.34|5556.19|5555.59|5555.94|5555.34|5
1722483090000|2024-08-01 03:31:30|5555.69|5555.09|5555.44|5554.84|5555.69|5555.09|5555.44|5554.84|13
1722483100000|2024-08-01 03:31:40|5555.19|5554.59|5555.44|5554.84|5555.44|5554.84|5555.19|5554.59|8
1722483110000|2024-08-01 03:31:50|5555.31|5554.71|5555.44|5554.84|5555.44|5554.84|5555.19|5554.59|18
1722483120000|2024-08-01 03:32:00|5555.31|5554.71|5555.31|5554.71|5555.31|5554.71|5555.31|5554.71|0
1722483130000|2024-08-01 03:32:10|5555.19|5554.59|5555.44|5554.84|5555.44|5554.84|5555.19|5554.59|34
1722483140000|2024-08-01 03:32:20|||||||||3
1722483150000|2024-08-01 03:32:30|5555.56|5554.96|5555.69|5555.09|5555.69|5555.09|5555.56|5554.96|34
1722483160000|2024-08-01 03:32:40|5555.81|5555.21|5555.94|5555.34|5555.94|5555.34|5555.69|5555.09|28
1722483170000|2024-08-01 03:32:50|5555.81|5555.21|5555.44|5554.84|5555.81|5555.21|5555.44|5554.84|14
1722483180000|2024-08-01 03:33:00|5555.31|5554.71|5555.19|5554.59|5555.44|5554.84|5555.19|5554.59|19
1722483190000|2024-08-01 03:33:10|5554.94|5554.34|5555.19|5554.59|5555.19|5554.59|5554.94|5554.34|22
1722483200000|2024-08-01 03:33:20|5555.31|5554.71|5555.19|5554.59|5555.31|5554.71|5555.19|5554.59|13
1722483210000|2024-08-01 03:33:30|5554.94|5554.34|5555.19|5554.59|5555.19|5554.59|5554.94|5554.34|10
1722483220000|2024-08-01 03:33:40|5555.06|5554.46|5555.19|5554.59|5555.19|5554.59|5554.94|5554.34|8
1722483230000|2024-08-01 03:33:50|5555.94|5555.34|5556.19|5555.59|5556.19|5555.59|5555.94|5555.34|73
1722483240000|2024-08-01 03:34:00|5556.06|5555.46|5556.19|5555.59|5556.44|5555.84|5555.94|5555.34|53
1722483250000|2024-08-01 03:34:10|5555.94|5555.34|5555.94|5555.34|5556.06|5555.46|5555.94|5555.34|42
1722483260000|2024-08-01 03:34:20|5556.06|5555.46|5555.94|5555.34|5556.06|5555.46|5555.94|5555.34|11
1722483270000|2024-08-01 03:34:30|5556.19|5555.59|5556.31|5555.71|5556.44|5555.84|5555.94|5555.34|57
1722483280000|2024-08-01 03:34:40|5556.19|5555.59|5556.44|5555.84|5556.44|5555.84|5556.19|5555.59|13
1722483290000|2024-08-01 03:34:50|5556.56|5555.96|5556.44|5555.84|5556.56|5555.96|5556.44|5555.84|22
1722483300000|2024-08-01 03:35:00|5556.56|5555.96|5556.19|5555.59|5556.56|5555.96|5555.94|5555.34|125
1722483310000|2024-08-01 03:35:10|5556.31|5555.71|5556.19|5555.59|5556.44|5555.84|5556.19|5555.59|21
1722483320000|2024-08-01 03:35:20|5556.06|5555.46|5555.69|5555.09|5556.06|5555.46|5555.69|5555.09|31
1722483330000|2024-08-01 03:35:30|5555.56|5554.96|5555.44|5554.84|5555.56|5554.96|5555.44|5554.84|7
1722483340000|2024-08-01 03:35:40|5555.19|5554.59|5555.44|5554.84|5555.44|5554.84|5555.19|5554.59|33
1722483350000|2024-08-01 03:35:50|5555.31|5554.71|5555.44|5554.84|5555.44|5554.84|5555.19|5554.59|13
1722483360000|2024-08-01 03:36:00|5555.31|5554.71|5555.44|5554.84|5555.44|5554.84|5555.19|5554.59|10
1722483370000|2024-08-01 03:36:10|5555.19|5554.59|5555.19|5554.59|5555.44|5554.84|5555.19|5554.59|42
1722483410000|2024-08-01 03:36:50|5555.31|5554.71|5554.94|5554.34|5555.31|5554.71|5554.94|5554.34|20
1722483420000|2024-08-01 03:37:00|5555.06|5554.46|5555.19|5554.59|5555.19|5554.59|5555.06|5554.46|4
1722483440000|2024-08-01 03:37:20|5555.44|5554.84|5555.31|5554.71|5555.56|5554.96|5555.31|5554.71|15
1722483450000|2024-08-01 03:37:30|5555.19|5554.59|5555.19|5554.59|5555.19|5554.59|5555.06|5554.46|3
1722483470000|2024-08-01 03:37:50|||||||||4
1722483480000|2024-08-01 03:38:00|||||||||7
1722483490000|2024-08-01 03:38:10|5555.06|5554.46|5554.94|5554.34|5555.06|5554.46|5554.94|5554.34|36
1722483500000|2024-08-01 03:38:20|||||||||9
1722483510000|2024-08-01 03:38:30|||||||||12
1722483520000|2024-08-01 03:38:40|5554.81|5554.21|5554.94|5554.34|5555.06|5554.46|5554.81|5554.21|18
1722483530000|2024-08-01 03:38:50|5555.06|5554.46|5554.94|5554.34|5555.06|5554.46|5554.94|5554.34|2
1722483540000|2024-08-01 03:39:00|5554.69|5554.09|5554.69|5554.09|5554.69|5554.09|5554.69|5554.09|3
1722483550000|2024-08-01 03:39:10|5554.44|5553.84|5554.44|5553.84|5554.44|5553.84|5554.44|5553.84|19
1722483560000|2024-08-01 03:39:20|5554.69|5554.09|5554.81|5554.21|5554.94|5554.34|5554.69|5554.09|40
1722483570000|2024-08-01 03:39:30|5554.69|5554.09|5554.69|5554.09|5554.94|5554.34|5554.69|5554.09|13
1722483580000|2024-08-01 03:39:40|5554.56|5553.96|5554.69|5554.09|5554.69|5554.09|5554.44|5553.84|4
1722483590000|2024-08-01 03:39:50|5554.56|5553.96|5554.44|5553.84|5554.56|5553.96|5554.44|5553.84|9
1722483600000|2024-08-01 03:40:00|5554.31|5553.71|5553.94|5553.34|5554.44|5553.84|5553.94|5553.34|18
1722483620000|2024-08-01 03:40:20|5554.06|5553.46|5553.94|5553.34|5554.06|5553.46|5553.94|5553.34|20
1722483630000|2024-08-01 03:40:30|5554.06|5553.46|5553.94|5553.34|5554.06|5553.46|5553.94|5553.34|14
1722483640000|2024-08-01 03:40:40|5553.81|5553.21|5554.19|5553.59|5554.19|5553.59|5553.81|5553.21|30
1722483650000|2024-08-01 03:40:50|5554.44|5553.84|5554.44|5553.84|5554.44|5553.84|5554.44|5553.84|11
1722483660000|2024-08-01 03:41:00|||||||||1
1722483670000|2024-08-01 03:41:10|5554.19|5553.59|5554.06|5553.46|5554.19|5553.59|5553.94|5553.34|17
1722483680000|2024-08-01 03:41:20|5553.94|5553.34|5553.94|5553.34|5553.94|5553.34|5553.94|5553.34|0
1722483690000|2024-08-01 03:41:30|5554.06|5553.46|5553.94|5553.34|5554.19|5553.59|5553.94|5553.34|16
1722483700000|2024-08-01 03:41:40|5553.81|5553.21|5553.69|5553.09|5553.81|5553.21|5553.69|5553.09|24
1722483710000|2024-08-01 03:41:50|5553.94|5553.34|5553.69|5553.09|5553.94|5553.34|5553.69|5553.09|12
1722483720000|2024-08-01 03:42:00|5553.81|5553.21|5554.19|5553.59|5554.19|5553.59|5553.81|5553.21|8
1722483730000|2024-08-01 03:42:10|5554.06|5553.46|5554.19|5553.59|5554.19|5553.59|5554.06|5553.46|8
1722483740000|2024-08-01 03:42:20|5554.44|5553.84|5554.69|5554.09|5554.69|5554.09|5554.44|5553.84|26
1722483750000|2024-08-01 03:42:30|||||||||4
1722483760000|2024-08-01 03:42:40|||||||||3
1722483780000|2024-08-01 03:43:00|5554.56|5553.96|5554.44|5553.84|5554.56|5553.96|5554.44|5553.84|18
1722483790000|2024-08-01 03:43:10|||||||||1
1722483810000|2024-08-01 03:43:30|5554.69|5554.09|5554.69|5554.09|5554.69|5554.09|5554.69|5554.09|19
1722483820000|2024-08-01 03:43:40|5554.44|5553.84|5554.69|5554.09|5554.69|5554.09|5554.44|5553.84|18
1722483830000|2024-08-01 03:43:50|5554.56|5553.96|5554.81|5554.21|5554.94|5554.34|5554.56|5553.96|52
1722483840000|2024-08-01 03:44:00|5554.94|5554.34|5554.94|5554.34|5554.94|5554.34|5554.69|5554.09|11
1722483850000|2024-08-01 03:44:10|5555.06|5554.46|5554.94|5554.34|5555.19|5554.59|5554.94|5554.34|11
1722483880000|2024-08-01 03:44:40|5555.06|5554.46|5554.94|5554.34|5555.06|5554.46|5554.94|5554.34|18
1722483890000|2024-08-01 03:44:50|5555.06|5554.46|5555.06|5554.46|5555.19|5554.59|5554.94|5554.34|10
1722483900000|2024-08-01 03:45:00|5554.94|5554.34|5555.06|5554.46|5555.19|5554.59|5554.94|5554.34|16
1722483910000|2024-08-01 03:45:10|5555.19|5554.59|5555.19|5554.59|5555.19|5554.59|5555.19|5554.59|1
1722483920000|2024-08-01 03:45:20|5554.94|5554.34|5554.94|5554.34|5554.94|5554.34|5554.94|5554.34|9
1722483930000|2024-08-01 03:45:30|5555.06|5554.46|5554.94|5554.34|5555.19|5554.59|5554.94|5554.34|9
1722483940000|2024-08-01 03:45:40|5555.06|5554.46|5554.69|5554.09|5555.06|5554.46|5554.69|5554.09|20
1722483950000|2024-08-01 03:45:50|||||||||2
1722483960000|2024-08-01 03:46:00|5554.94|5554.34|5555.19|5554.59|5555.19|5554.59|5554.94|5554.34|20
1722483970000|2024-08-01 03:46:10|5555.06|5554.46|5555.19|5554.59|5555.19|5554.59|5554.94|5554.34|5
1722483980000|2024-08-01 03:46:20|5555.44|5554.84|5555.44|5554.84|5555.44|5554.84|5555.44|5554.84|17
1722483990000|2024-08-01 03:46:30|5555.31|5554.71|5555.44|5554.84|5555.44|5554.84|5555.19|5554.59|29
1722484000000|2024-08-01 03:46:40|5555.31|5554.71|5555.44|5554.84|5555.44|5554.84|5555.31|5554.71|3
1722484010000|2024-08-01 03:46:50|||||||||10
1722484020000|2024-08-01 03:47:00|5555.56|5554.96|5555.44|5554.84|5555.69|5555.09|5555.19|5554.59|35
1722484030000|2024-08-01 03:47:10|5555.31|5554.71|5555.19|5554.59|5555.31|5554.71|5555.19|5554.59|2
1722484040000|2024-08-01 03:47:20|5554.94|5554.34|5554.94|5554.34|5555.19|5554.59|5554.94|5554.34|16
1722484050000|2024-08-01 03:47:30|5555.06|5554.46|5555.19|5554.59|5555.19|5554.59|5554.94|5554.34|9
1722484060000|2024-08-01 03:47:40|5555.06|5554.46|5555.06|5554.46|5555.06|5554.46|5555.06|5554.46|3
1722484070000|2024-08-01 03:47:50|5554.94|5554.34|5554.69|5554.09|5555.06|5554.46|5554.69|5554.09|8
1722484080000|2024-08-01 03:48:00|5554.94|5554.34|5554.81|5554.21|5554.94|5554.34|5554.81|5554.21|27
1722484090000|2024-08-01 03:48:10|5554.69|5554.09|5554.69|5554.09|5554.69|5554.09|5554.44|5553.84|35
1722484100000|2024-08-01 03:48:20|5554.56|5553.96|5554.69|5554.09|5554.69|5554.09|5554.44|5553.84|12
1722484110000|2024-08-01 03:48:30|||||||||5
1722484120000|2024-08-01 03:48:40|5554.94|5554.34|5554.94|5554.34|5554.94|5554.34|5554.69|5554.09|15
1722484130000|2024-08-01 03:48:50|||||||||1
1722484140000|2024-08-01 03:49:00|5555.06|5554.46|5555.19|5554.59|5555.19|5554.59|5555.06|5554.46|9
1722484150000|2024-08-01 03:49:10|5555.06|5554.46|5555.44|5554.84|5555.44|5554.84|5554.94|5554.34|20
1722484160000|2024-08-01 03:49:20|||||||||5
1722484170000|2024-08-01 03:49:30|5555.19|5554.59|5555.19|5554.59|5555.19|5554.59|5555.19|5554.59|16
1722484190000|2024-08-01 03:49:50|5555.31|5554.71|5555.19|5554.59|5555.31|5554.71|5555.06|5554.46|17
1722484200000|2024-08-01 03:50:00|5555.31|5554.71|5555.31|5554.71|5555.31|5554.71|5555.19|5554.59|24
1722484210000|2024-08-01 03:50:10|5555.19|5554.59|5554.81|5554.21|5555.19|5554.59|5554.69|5554.09|33
1722484220000|2024-08-01 03:50:20|5554.69|5554.09|5554.69|5554.09|5554.94|5554.34|5554.69|5554.09|1
1722484230000|2024-08-01 03:50:30|5554.81|5554.21|5554.69|5554.09|5554.94|5554.34|5554.69|5554.09|11
1722484240000|2024-08-01 03:50:40|5554.81|5554.21|5554.94|5554.34|5554.94|5554.34|5554.81|5554.21|4
1722484250000|2024-08-01 03:50:50|5554.81|5554.21|5554.44|5553.84|5554.81|5554.21|5554.44|5553.84|5
1722484260000|2024-08-01 03:51:00|5554.56|5553.96|5554.69|5554.09|5554.69|5554.09|5554.56|5553.96|1
1722484270000|2024-08-01 03:51:10|5554.94|5554.34|5554.56|5553.96|5554.94|5554.34|5554.56|5553.96|15
1722484280000|2024-08-01 03:51:20|5554.69|5554.09|5554.44|5553.84|5554.69|5554.09|5554.19|5553.59|55
1722484290000|2024-08-01 03:51:30|||||||||3
1722484300000|2024-08-01 03:51:40|5554.69|5554.09|5554.44|5553.84|5554.69|5554.09|5554.44|5553.84|7
1722484310000|2024-08-01 03:51:50|5554.69|5554.09|5554.69|5554.09|5554.69|5554.09|5554.69|5554.09|7
1722484320000|2024-08-01 03:52:00|5554.56|5553.96|5554.56|5553.96|5554.69|5554.09|5554.44|5553.84|13
1722484330000|2024-08-01 03:52:10|5554.44|5553.84|5554.19|5553.59|5554.69|5554.09|5554.19|5553.59|31
1722484340000|2024-08-01 03:52:20|5554.06|5553.46|5554.19|5553.59|5554.19|5553.59|5554.06|5553.46|5
1722484350000|2024-08-01 03:52:30|||||||||1
1722484360000|2024-08-01 03:52:40|5554.44|5553.84|5554.44|5553.84|5554.44|5553.84|5554.44|5553.84|38
1722484370000|2024-08-01 03:52:50|||||||||24
1722484380000|2024-08-01 03:53:00|5554.56|5553.96|5554.69|5554.09|5554.69|5554.09|5554.56|5553.96|23
1722484390000|2024-08-01 03:53:10|5554.81|5554.21|5554.69|5554.09|5554.81|5554.21|5554.69|5554.09|24
1722484400000|2024-08-01 03:53:20|5554.94|5554.34|5554.69|5554.09|5554.94|5554.34|5554.69|5554.09|12
1722484410000|2024-08-01 03:53:30|5554.81|5554.21|5554.69|5554.09|5554.81|5554.21|5554.69|5554.09|3
1722484420000|2024-08-01 03:53:40|5554.81|5554.21|5554.94|5554.34|5554.94|5554.34|5554.81|5554.21|7
1722484430000|2024-08-01 03:53:50|||||||||7
1722484450000|2024-08-01 03:54:10|5555.19|5554.59|5554.94|5554.34|5555.19|5554.59|5554.94|5554.34|35
1722484460000|2024-08-01 03:54:20|5555.06|5554.46|5554.94|5554.34|5555.19|5554.59|5554.94|5554.34|18
1722484470000|2024-08-01 03:54:30|5555.06|5554.46|5555.19|5554.59|5555.19|5554.59|5554.94|5554.34|4
1722484480000|2024-08-01 03:54:40|5555.31|5554.71|5555.69|5555.09|5555.69|5555.09|5555.31|5554.71|36
1722484490000|2024-08-01 03:54:50|5555.56|5554.96|5555.44|5554.84|5555.56|5554.96|5555.44|5554.84|7
1722484500000|2024-08-01 03:55:00|5555.31|5554.71|5555.44|5554.84|5555.56|5554.96|5555.31|5554.71|32
1722484510000|2024-08-01 03:55:10|5555.31|5554.71|5555.19|5554.59|5555.31|5554.71|5555.19|5554.59|10
1722484520000|2024-08-01 03:55:20|5554.94|5554.34|5555.19|5554.59|5555.19|5554.59|5554.94|5554.34|9
1722484530000|2024-08-01 03:55:30|5555.31|5554.71|5555.44|5554.84|5555.44|5554.84|5555.31|5554.71|7
1722484540000|2024-08-01 03:55:40|5555.31|5554.71|5555.31|5554.71|5555.44|5554.84|5555.31|5554.71|4
1722484550000|2024-08-01 03:55:50|5555.44|5554.84|5555.19|5554.59|5555.44|5554.84|5555.19|5554.59|10
1722484560000|2024-08-01 03:56:00|5555.06|5554.46|5555.44|5554.84|5555.44|5554.84|5555.06|5554.46|33
1722484580000|2024-08-01 03:56:20|5555.69|5555.09|5555.69|5555.09|5555.69|5555.09|5555.69|5555.09|29
1722484590000|2024-08-01 03:56:30|5555.81|5555.21|5555.69|5555.09|5555.94|5555.34|5555.69|5555.09|21
1722484600000|2024-08-01 03:56:40|5555.81|5555.21|5556.19|5555.59|5556.19|5555.59|5555.81|5555.21|36
1722484610000|2024-08-01 03:56:50|5556.44|5555.84|5556.44|5555.84|5556.44|5555.84|5556.44|5555.84|43
1722484620000|2024-08-01 03:57:00|5556.19|5555.59|5556.19|5555.59|5556.19|5555.59|5556.19|5555.59|16
1722484630000|2024-08-01 03:57:10|5556.31|5555.71|5556.44|5555.84|5556.44|5555.84|5556.31|5555.71|37
1722484640000|2024-08-01 03:57:20|5556.69|5556.09|5556.69|5556.09|5556.69|5556.09|5556.69|5556.09|16
1722484650000|2024-08-01 03:57:30|5556.56|5555.96|5556.44|5555.84|5556.56|5555.96|5556.44|5555.84|9
1722484660000|2024-08-01 03:57:40|5556.31|5555.71|5556.19|5555.59|5556.31|5555.71|5556.06|5555.46|52
1722484670000|2024-08-01 03:57:50|5556.06|5555.46|5555.94|5555.34|5556.19|5555.59|5555.94|5555.34|3
1722484680000|2024-08-01 03:58:00|5556.06|5555.46|5555.69|5555.09|5556.06|5555.46|5555.69|5555.09|19
1722484690000|2024-08-01 03:58:10|5555.81|5555.21|5555.94|5555.34|5555.94|5555.34|5555.81|5555.21|8
1722484720000|2024-08-01 03:58:40|5556.19|5555.59|5556.19|5555.59|5556.19|5555.59|5556.19|5555.59|10
1722484750000|2024-08-01 03:59:10|5556.31|5555.71|5556.44|5555.84|5556.44|5555.84|5556.19|5555.59|68
1722484760000|2024-08-01 03:59:20|5556.56|5555.96|5556.56|5555.96|5556.69|5556.09|5556.44|5555.84|28
1722484770000|2024-08-01 03:59:30|5556.44|5555.84|5557.44|5556.84|5557.44|5556.84|5556.44|5555.84|94
1722484780000|2024-08-01 03:59:40|5557.31|5556.71|5557.19|5556.59|5557.31|5556.71|5557.19|5556.59|19
1722484790000|2024-08-01 03:59:50|5556.94|5556.34|5556.69|5556.09|5556.94|5556.34|5556.69|5556.09|30
1722484800000|2024-08-01 04:00:00|5556.94|5556.34|5556.81|5556.21|5556.94|5556.34|5556.69|5556.09|40
1722484810000|2024-08-01 04:00:10|5556.94|5556.34|5556.94|5556.34|5557.19|5556.59|5556.69|5556.09|11
1722484820000|2024-08-01 04:00:20|||||||||3
1722484830000|2024-08-01 04:00:30|5556.69|5556.09|5556.94|5556.34|5556.94|5556.34|5556.69|5556.09|33
1722484840000|2024-08-01 04:00:40|5556.81|5556.21|5556.69|5556.09|5556.94|5556.34|5556.69|5556.09|4
1722484850000|2024-08-01 04:00:50|5556.81|5556.21|5556.69|5556.09|5556.81|5556.21|5556.69|5556.09|2
1722484860000|2024-08-01 04:01:00|5556.44|5555.84|5556.31|5555.71|5556.44|5555.84|5556.19|5555.59|51
1722484870000|2024-08-01 04:01:10|5556.19|5555.59|5555.19|5554.59|5556.44|5555.84|5555.19|5554.59|44
1722484880000|2024-08-01 04:01:20|5555.06|5554.46|5555.69|5555.09|5555.69|5555.09|5555.06|5554.46|38
1722484890000|2024-08-01 04:01:30|5555.94|5555.34|5555.69|5555.09|5555.94|5555.34|5555.56|5554.96|22
1722484900000|2024-08-01 04:01:40|5555.56|5554.96|5556.19|5555.59|5556.19|5555.59|5555.44|5554.84|31
1722484910000|2024-08-01 04:01:50|5556.31|5555.71|5556.19|5555.59|5556.44|5555.84|5556.19|5555.59|0
1722484920000|2024-08-01 04:02:00|5555.94|5555.34|5556.19|5555.59|5556.19|5555.59|5555.94|5555.34|27
1722484940000|2024-08-01 04:02:20|5556.31|5555.71|5556.31|5555.71|5556.44|5555.84|5556.19|5555.59|48
1722484950000|2024-08-01 04:02:30|5556.44|5555.84|5556.44|5555.84|5556.44|5555.84|5556.31|5555.71|3
1722484960000|2024-08-01 04:02:40|5556.56|5555.96|5556.19|5555.59|5556.56|5555.96|5556.19|5555.59|14
1722484970000|2024-08-01 04:02:50|5556.06|5555.46|5555.81|5555.21|5556.06|5555.46|5555.81|5555.21|7
1722484980000|2024-08-01 04:03:00|5555.94|5555.34|5555.94|5555.34|5555.94|5555.34|5555.69|5555.09|9
1722484990000|2024-08-01 04:03:10|5555.81|5555.21|5555.56|5554.96|5555.81|5555.21|5555.56|5554.96|17
1722485000000|2024-08-01 04:03:20|5555.69|5555.09|5555.69|5555.09|5555.69|5555.09|5555.69|5555.09|11
1722485020000|2024-08-01 04:03:40|5555.44|5554.84|5555.69|5555.09|5555.69|5555.09|5555.44|5554.84|11
1722485030000|2024-08-01 04:03:50|5555.56|5554.96|5555.69|5555.09|5555.69|5555.09|5555.44|5554.84|15
1722485050000|2024-08-01 04:04:10|5555.81|5555.21|5555.69|5555.09|5555.94|5555.34|5555.69|5555.09|11
1722485060000|2024-08-01 04:04:20|||||||||8
1722485070000|2024-08-01 04:04:30|5555.44|5554.84|5555.56|5554.96|5555.69|5555.09|5555.44|5554.84|7
1722485080000|2024-08-01 04:04:40|5555.69|5555.09|5555.44|5554.84|5555.69|5555.09|5555.44|5554.84|3
1722485090000|2024-08-01 04:04:50|5555.31|5554.71|5555.19|5554.59|5555.31|5554.71|5555.19|5554.59|6
1722485100000|2024-08-01 04:05:00|5555.31|5554.71|5555.56|5554.96|5555.69|5555.09|5555.31|5554.71|37
1722485110000|2024-08-01 04:05:10|5555.44|5554.84|5555.31|5554.71|5555.44|5554.84|5555.31|5554.71|1
1722485120000|2024-08-01 04:05:20|5555.19|5554.59|5555.44|5554.84|5555.44|5554.84|5555.19|5554.59|0
1722485130000|2024-08-01 04:05:30|5555.31|5554.71|5555.44|5554.84|5555.44|5554.84|5555.31|5554.71|0
1722485140000|2024-08-01 04:05:40|5555.31|5554.71|5555.44|5554.84|5555.44|5554.84|5555.31|5554.71|14
1722485160000|2024-08-01 04:06:00|5555.31|5554.71|5555.44|5554.84|5555.44|5554.84|5555.31|5554.71|11
1722485170000|2024-08-01 04:06:10|5555.69|5555.09|5555.69|5555.09|5555.69|5555.09|5555.69|5555.09|28
1722485190000|2024-08-01 04:06:30|5555.81|5555.21|5555.69|5555.09|5555.94|5555.34|5555.69|5555.09|14
1722485200000|2024-08-01 04:06:40|5555.81|5555.21|5555.69|5555.09|5555.94|5555.34|5555.69|5555.09|14
1722485210000|2024-08-01 04:06:50|5555.81|5555.21|5556.19|5555.59|5556.19|5555.59|5555.81|5555.21|17
1722485220000|2024-08-01 04:07:00|5556.31|5555.71|5556.44|5555.84|5556.44|5555.84|5556.19|5555.59|19
1722485230000|2024-08-01 04:07:10|5556.31|5555.71|5556.31|5555.71|5556.31|5555.71|5556.19|5555.59|5
1722485240000|2024-08-01 04:07:20|5556.19|5555.59|5556.19|5555.59|5556.19|5555.59|5556.19|5555.59|10
1722485250000|2024-08-01 04:07:30|5556.44|5555.84|5556.44|5555.84|5556.44|5555.84|5556.44|5555.84|13
1722485260000|2024-08-01 04:07:40|5556.19|5555.59|5556.31|5555.71|5556.44|5555.84|5556.19|5555.59|9
1722485270000|2024-08-01 04:07:50|5556.44|5555.84|5556.31|5555.71|5556.44|5555.84|5556.19|5555.59|4
1722485280000|2024-08-01 04:08:00|5556.44|5555.84|5556.19|5555.59|5556.44|5555.84|5556.19|5555.59|1
1722485290000|2024-08-01 04:08:10|5555.94|5555.34|5556.19|5555.59|5556.19|5555.59|5555.94|5555.34|22
1722485300000|2024-08-01 04:08:20|5556.44|5555.84|5556.19|5555.59|5556.44|5555.84|5556.19|5555.59|28
1722485310000|2024-08-01 04:08:30|5556.06|5555.46|5556.19|5555.59|5556.19|5555.59|5555.94|5555.34|1
1722485320000|2024-08-01 04:08:40|5555.94|5555.34|5555.94|5555.34|5556.06|5555.46|5555.94|5555.34|24
1722485330000|2024-08-01 04:08:50|||||||||1
1722485340000|2024-08-01 04:09:00|5556.19|5555.59|5556.19|5555.59|5556.31|5555.71|5556.19|5555.59|7
1722485350000|2024-08-01 04:09:10|5556.31|5555.71|5556.19|5555.59|5556.31|5555.71|5556.19|5555.59|0
1722485360000|2024-08-01 04:09:20|5556.44|5555.84|5556.19|5555.59|5556.44|5555.84|5556.19|5555.59|3
1722485370000|2024-08-01 04:09:30|5556.06|5555.46|5555.94|5555.34|5556.06|5555.46|5555.94|5555.34|11
1722485390000|2024-08-01 04:09:50|5556.19|5555.59|5555.94|5555.34|5556.19|5555.59|5555.94|5555.34|5
1722485400000|2024-08-01 04:10:00|||||||||1
1722485410000|2024-08-01 04:10:10|5555.81|5555.21|5555.69|5555.09|5555.81|5555.21|5555.69|5555.09|10
1722485420000|2024-08-01 04:10:20|5555.81|5555.21|5555.69|5555.09|5555.81|5555.21|5555.69|5555.09|6
1722485430000|2024-08-01 04:10:30|5555.81|5555.21|5555.94|5555.34|5555.94|5555.34|5555.69|5555.09|19
1722485440000|2024-08-01 04:10:40|5556.06|5555.46|5555.94|5555.34|5556.06|5555.46|5555.94|5555.34|15
1722485450000|2024-08-01 04:10:50|5556.19|5555.59|5555.94|5555.34|5556.19|5555.59|5555.94|5555.34|8
1722485460000|2024-08-01 04:11:00|5556.06|5555.46|5556.19|5555.59|5556.19|5555.59|5556.06|5555.46|2
1722485470000|2024-08-01 04:11:10|5556.44|5555.84|5556.44|5555.84|5556.44|5555.84|5556.44|5555.84|7
1722485480000|2024-08-01 04:11:20|5556.31|5555.71|5556.19|5555.59|5556.31|5555.71|5556.19|5555.59|4
1722485490000|2024-08-01 04:11:30|5556.06|5555.46|5556.19|5555.59|5556.19|5555.59|5555.94|5555.34|6
1722485500000|2024-08-01 04:11:40|5556.06|5555.46|5555.94|5555.34|5556.19|5555.59|5555.94|5555.34|6
1722485510000|2024-08-01 04:11:50|||||||||3
1722485520000|2024-08-01 04:12:00|5556.06|5555.46|5555.94|5555.34|5556.19|5555.59|5555.94|5555.34|6
1722485530000|2024-08-01 04:12:10|5555.69|5555.09|5556.19|5555.59|5556.19|5555.59|5555.69|5555.09|18
1722485540000|2024-08-01 04:12:20|5556.06|5555.46|5556.19|5555.59|5556.19|5555.59|5555.94|5555.34|6
1722485550000|2024-08-01 04:12:30|5556.06|5555.46|5556.19|5555.59|5556.19|5555.59|5556.06|5555.46|0
1722485560000|2024-08-01 04:12:40|5556.06|5555.46|5556.19|5555.59|5556.19|5555.59|5556.06|5555.46|10
1722485570000|2024-08-01 04:12:50|5556.06|5555.46|5555.94|5555.34|5556.19|5555.59|5555.94|5555.34|39
1722485580000|2024-08-01 04:13:00|5556.06|5555.46|5555.94|5555.34|5556.19|5555.59|5555.94|5555.34|15
1722485590000|2024-08-01 04:13:10|5556.06|5555.46|5555.94|5555.34|5556.19|5555.59|5555.94|5555.34|16
1722485600000|2024-08-01 04:13:20|5555.56|5554.96|5555.69|5555.09|5555.69|5555.09|5555.56|5554.96|25
1722485610000|2024-08-01 04:13:30|5555.94|5555.34|5555.69|5555.09|5555.94|5555.34|5555.69|5555.09|9
1722485620000|2024-08-01 04:13:40|5555.94|5555.34|5556.19|5555.59|5556.19|5555.59|5555.94|5555.34|24
1722485630000|2024-08-01 04:13:50|5556.06|5555.46|5555.94|5555.34|5556.06|5555.46|5555.94|5555.34|7
1722485640000|2024-08-01 04:14:00|5556.19|5555.59|5555.94|5555.34|5556.19|5555.59|5555.94|5555.34|12
1722485650000|2024-08-01 04:14:10|5556.06|5555.46|5555.94|5555.34|5556.19|5555.59|5555.69|5555.09|19
1722485660000|2024-08-01 04:14:20|5555.81|5555.21|5555.94|5555.34|5555.94|5555.34|5555.69|5555.09|4
1722485670000|2024-08-01 04:14:30|5555.81|5555.21|5555.69|5555.09|5555.81|5555.21|5555.69|5555.09|1
1722485680000|2024-08-01 04:14:40|||||||||3
1722485700000|2024-08-01 04:15:00|5556.19|5555.59|5556.44|5555.84|5556.44|5555.84|5556.06|5555.46|48
1722485710000|2024-08-01 04:15:10|5556.31|5555.71|5556.56|5555.96|5556.56|5555.96|5556.19|5555.59|62
1722485720000|2024-08-01 04:15:20|5556.44|5555.84|5556.19|5555.59|5556.44|5555.84|5556.19|5555.59|6
1722485730000|2024-08-01 04:15:30|5555.94|5555.34|5555.94|5555.34|5555.94|5555.34|5555.94|5555.34|5
1722485740000|2024-08-01 04:15:40|5556.19|5555.59|5556.44|5555.84|5556.44|5555.84|5556.19|5555.59|25
1722485750000|2024-08-01 04:15:50|5556.31|5555.71|5556.19|5555.59|5556.44|5555.84|5556.19|5555.59|52
1722485760000|2024-08-01 04:16:00|5556.31|5555.71|5556.31|5555.71|5556.44|5555.84|5556.31|5555.71|11
1722485770000|2024-08-01 04:16:10|5556.19|5555.59|5556.44|5555.84|5556.44|5555.84|5556.19|5555.59|50
1722485790000|2024-08-01 04:16:30|5556.56|5555.96|5556.69|5556.09|5556.69|5556.09|5556.44|5555.84|16
1722485800000|2024-08-01 04:16:40|||||||||6
1722485810000|2024-08-01 04:16:50|||||||||62
1722485820000|2024-08-01 04:17:00|||||||||2
1722485830000|2024-08-01 04:17:10|5556.94|5556.34|5556.94|5556.34|5556.94|5556.34|5556.94|5556.34|9
1722485840000|2024-08-01 04:17:20|5557.06|5556.46|5556.94|5556.34|5557.19|5556.59|5556.94|5556.34|136
1722485850000|2024-08-01 04:17:30|5556.81|5556.21|5556.69|5556.09|5556.81|5556.21|5556.69|5556.09|9
1722485860000|2024-08-01 04:17:40|5556.56|5555.96|5556.44|5555.84|5556.56|5555.96|5556.44|5555.84|11
1722485880000|2024-08-01 04:18:00|5556.31|5555.71|5556.19|5555.59|5556.31|5555.71|5556.19|5555.59|7
1722485890000|2024-08-01 04:18:10|5555.94|5555.34|5555.94|5555.34|5555.94|5555.34|5555.94|5555.34|13
1722485900000|2024-08-01 04:18:20|5556.06|5555.46|5556.19|5555.59|5556.19|5555.59|5555.94|5555.34|20
1722485920000|2024-08-01 04:18:40|5556.06|5555.46|5555.94|5555.34|5556.19|5555.59|5555.94|5555.34|16
1722485930000|2024-08-01 04:18:50|||||||||1
1722485940000|2024-08-01 04:19:00|5556.06|5555.46|5556.44|5555.84|5556.44|5555.84|5556.06|5555.46|51
1722485950000|2024-08-01 04:19:10|5556.56|5555.96|5556.69|5556.09|5556.69|5556.09|5556.56|5555.96|12
1722485960000|2024-08-01 04:19:20|5556.56|5555.96|5556.44|5555.84|5556.56|5555.96|5556.44|5555.84|3
1722485970000|2024-08-01 04:19:30|5556.31|5555.71|5556.56|5555.96|5556.69|5556.09|5556.31|5555.71|21
1722485980000|2024-08-01 04:19:40|5556.44|5555.84|5556.69|5556.09|5556.69|5556.09|5556.44|5555.84|12
1722485990000|2024-08-01 04:19:50|5556.56|5555.96|5556.56|5555.96|5556.56|5555.96|5556.44|5555.84|72
1722486000000|2024-08-01 04:20:00|5556.69|5556.09|5556.69|5556.09|5556.69|5556.09|5556.69|5556.09|1
1722486010000|2024-08-01 04:20:10|5556.44|5555.84|5556.19|5555.59|5556.44|5555.84|5556.19|5555.59|7
1722486020000|2024-08-01 04:20:20|5556.06|5555.46|5556.06|5555.46|5556.06|5555.46|5555.94|5555.34|18
1722486030000|2024-08-01 04:20:30|5555.94|5555.34|5555.94|5555.34|5555.94|5555.34|5555.81|5555.21|8
1722486040000|2024-08-01 04:20:40|5556.19|5555.59|5555.94|5555.34|5556.19|5555.59|5555.94|5555.34|10
1722486050000|2024-08-01 04:20:50|||||||||7
1722486090000|2024-08-01 04:21:30|5556.06|5555.46|5555.94|5555.34|5556.19|5555.59|5555.94|5555.34|9
1722486100000|2024-08-01 04:21:40|5556.06|5555.46|5555.94|5555.34|5556.06|5555.46|5555.94|5555.34|11
1722486110000|2024-08-01 04:21:50|5556.06|5555.46|5556.06|5555.46|5556.06|5555.46|5556.06|5555.46|12
1722486120000|2024-08-01 04:22:00|5555.94|5555.34|5555.94|5555.34|5556.06|5555.46|5555.94|5555.34|4
1722486130000|2024-08-01 04:22:10|5556.06|5555.46|5555.94|5555.34|5556.19|5555.59|5555.94|5555.34|2
1722486140000|2024-08-01 04:22:20|5556.06|5555.46|5556.19|5555.59|5556.19|5555.59|5556.06|5555.46|3
1722486150000|2024-08-01 04:22:30|5556.44|5555.84|5556.44|5555.84|5556.44|5555.84|5556.44|5555.84|21
1722486160000|2024-08-01 04:22:40|5556.56|5555.96|5556.69|5556.09|5556.69|5556.09|5556.56|5555.96|3
1722486170000|2024-08-01 04:22:50|5556.56|5555.96|5556.44|5555.84|5556.56|5555.96|5556.44|5555.84|5
1722486180000|2024-08-01 04:23:00|5556.56|5555.96|5556.56|5555.96|5556.56|5555.96|5556.44|5555.84|6
1722486190000|2024-08-01 04:23:10|5556.69|5556.09|5556.44|5555.84|5556.69|5556.09|5556.44|5555.84|0
1722486200000|2024-08-01 04:23:20|5556.69|5556.09|5556.69|5556.09|5556.69|5556.09|5556.44|5555.84|57
1722486210000|2024-08-01 04:23:30|5556.56|5555.96|5556.44|5555.84|5556.56|5555.96|5556.44|5555.84|5
1722486220000|2024-08-01 04:23:40|5556.69|5556.09|5556.69|5556.09|5556.69|5556.09|5556.69|5556.09|16
1722486230000|2024-08-01 04:23:50|5556.56|5555.96|5556.44|5555.84|5556.56|5555.96|5556.44|5555.84|8
1722486240000|2024-08-01 04:24:00|5556.69|5556.09|5556.69|5556.09|5556.94|5556.34|5556.44|5555.84|53
1722486250000|2024-08-01 04:24:10|5556.81|5556.21|5556.69|5556.09|5556.81|5556.21|5556.69|5556.09|0
1722486260000|2024-08-01 04:24:20|5556.81|5556.21|5556.69|5556.09|5556.94|5556.34|5556.69|5556.09|15
1722486270000|2024-08-01 04:24:30|5556.81|5556.21|5556.69|5556.09|5556.81|5556.21|5556.69|5556.09|0
1722486280000|2024-08-01 04:24:40|5556.81|5556.21|5556.81|5556.21|5556.81|5556.21|5556.69|5556.09|7
1722486290000|2024-08-01 04:24:50|5556.94|5556.34|5556.94|5556.34|5556.94|5556.34|5556.69|5556.09|6
1722486300000|2024-08-01 04:25:00|||||||||18
1722486320000|2024-08-01 04:25:20|5556.81|5556.21|5556.69|5556.09|5556.81|5556.21|5556.69|5556.09|30
1722486340000|2024-08-01 04:25:40|||||||||7
1722486350000|2024-08-01 04:25:50|5556.44|5555.84|5556.44|5555.84|5556.69|5556.09|5556.44|5555.84|35
1722486370000|2024-08-01 04:26:10|5556.69|5556.09|5556.81|5556.21|5556.81|5556.21|5556.56|5555.96|22
1722486380000|2024-08-01 04:26:20|5556.69|5556.09|5556.69|5556.09|5556.94|5556.34|5556.69|5556.09|3
1722486390000|2024-08-01 04:26:30|5556.81|5556.21|5556.81|5556.21|5556.94|5556.34|5556.81|5556.21|2
1722486400000|2024-08-01 04:26:40|5556.69|5556.09|5556.56|5555.96|5556.69|5556.09|5556.44|5555.84|6
1722486410000|2024-08-01 04:26:50|5556.44|5555.84|5556.44|5555.84|5556.44|5555.84|5556.44|5555.84|0
1722486420000|2024-08-01 04:27:00|||||||||1
1722486430000|2024-08-01 04:27:10|5556.56|5555.96|5556.44|5555.84|5556.56|5555.96|5556.44|5555.84|10
1722486440000|2024-08-01 04:27:20|5556.19|5555.59|5555.94|5555.34|5556.19|5555.59|5555.94|5555.34|22
1722486450000|2024-08-01 04:27:30|5556.19|5555.59|5556.19|5555.59|5556.31|5555.71|5556.19|5555.59|28
1722486460000|2024-08-01 04:27:40|5556.31|5555.71|5556.31|5555.71|5556.44|5555.84|5556.19|5555.59|14
1722486470000|2024-08-01 04:27:50|5556.44|5555.84|5556.19|5555.59|5556.44|5555.84|5556.19|5555.59|5
1722486500000|2024-08-01 04:28:20|5556.44|5555.84|5556.44|5555.84|5556.44|5555.84|5556.44|5555.84|13
1722486510000|2024-08-01 04:28:30|5556.56|5555.96|5556.44|5555.84|5556.69|5556.09|5556.44|5555.84|7
1722486520000|2024-08-01 04:28:40|5556.31|5555.71|5556.19|5555.59|5556.31|5555.71|5556.19|5555.59|1
1722486530000|2024-08-01 04:28:50|5556.44|5555.84|5556.44|5555.84|5556.44|5555.84|5556.44|5555.84|24
1722486540000|2024-08-01 04:29:00|5556.56|5555.96|5556.44|5555.84|5556.56|5555.96|5556.44|5555.84|12
1722486550000|2024-08-01 04:29:10|5556.56|5555.96|5556.31|5555.71|5556.69|5556.09|5556.31|5555.71|22
1722486560000|2024-08-01 04:29:20|5556.19|5555.59|5556.19|5555.59|5556.19|5555.59|5556.19|5555.59|0
1722486570000|2024-08-01 04:29:30|||||||||2
1722486590000|2024-08-01 04:29:50|5555.94|5555.34|5555.69|5555.09|5555.94|5555.34|5555.69|5555.09|39
1722486600000|2024-08-01 04:30:00|5555.81|5555.21|5555.81|5555.21|5555.81|5555.21|5555.81|5555.21|30
1722486610000|2024-08-01 04:30:10|5555.69|5555.09|5555.94|5555.34|5555.94|5555.34|5555.69|5555.09|7
1722486620000|2024-08-01 04:30:20|5555.81|5555.21|5555.81|5555.21|5555.94|5555.34|5555.81|5555.21|1
1722486630000|2024-08-01 04:30:30|5555.94|5555.34|5555.69|5555.09|5555.94|5555.34|5555.69|5555.09|16
1722486640000|2024-08-01 04:30:40|5556.19|5555.59|5555.94|5555.34|5556.19|5555.59|5555.94|5555.34|59
1722486650000|2024-08-01 04:30:50|5555.69|5555.09|5555.44|5554.84|5555.69|5555.09|5555.44|5554.84|29
1722486660000|2024-08-01 04:31:00|5555.56|5554.96|5555.44|5554.84|5555.56|5554.96|5555.44|5554.84|8
1722486670000|2024-08-01 04:31:10|5555.19|5554.59|5555.19|5554.59|5555.44|5554.84|5555.19|5554.59|41
1722486680000|2024-08-01 04:31:20|5555.31|5554.71|5555.19|5554.59|5555.31|5554.71|5555.19|5554.59|17
1722486690000|2024-08-01 04:31:30|5555.44|5554.84|5555.44|5554.84|5555.44|5554.84|5555.44|5554.84|23
1722486700000|2024-08-01 04:31:40|||||||||3
1722486710000|2024-08-01 04:31:50|5555.69|5555.09|5555.44|5554.84|5555.69|5555.09|5555.44|5554.84|25
1722486720000|2024-08-01 04:32:00|5555.69|5555.09|5555.44|5554.84|5555.69|5555.09|5555.44|5554.84|17
1722486730000|2024-08-01 04:32:10|5555.56|5554.96|5555.44|5554.84|5555.56|5554.96|5555.44|5554.84|11
1722486750000|2024-08-01 04:32:30|5555.19|5554.59|5555.44|5554.84|5555.56|5554.96|5555.19|5554.59|30
1722486760000|2024-08-01 04:32:40|5555.31|5554.71|5555.31|5554.71|5555.31|5554.71|5555.31|5554.71|16
1722486770000|2024-08-01 04:32:50|5555.44|5554.84|5555.69|5555.09|5555.69|5555.09|5555.44|5554.84|12
1722486780000|2024-08-01 04:33:00|5555.81|5555.21|5555.69|5555.09|5555.94|5555.34|5555.44|5554.84|32
1722486790000|2024-08-01 04:33:10|5555.56|5554.96|5555.44|5554.84|5555.69|5555.09|5555.44|5554.84|13
1722486800000|2024-08-01 04:33:20|||||||||4
1722486810000|2024-08-01 04:33:30|||||||||7
1722486820000|2024-08-01 04:33:40|5555.56|5554.96|5555.44|5554.84|5555.69|5555.09|5555.44|5554.84|27
1722486830000|2024-08-01 04:33:50|5555.31|5554.71|5555.19|5554.59|5555.31|5554.71|5555.19|5554.59|8
1722486840000|2024-08-01 04:34:00|5555.31|5554.71|5555.31|5554.71|5555.44|5554.84|5555.19|5554.59|10
1722486850000|2024-08-01 04:34:10|5555.44|5554.84|5555.69|5555.09|5555.69|5555.09|5555.44|5554.84|2
1722486860000|2024-08-01 04:34:20|5555.56|5554.96|5555.69|5555.09|5555.69|5555.09|5555.56|5554.96|2
1722486870000|2024-08-01 04:34:30|||||||||1
1722486880000|2024-08-01 04:34:40|||||||||17
1722486890000|2024-08-01 04:34:50|5555.56|5554.96|5555.44|5554.84|5555.56|5554.96|5555.44|5554.84|0
1722486900000|2024-08-01 04:35:00|||||||||1
1722486910000|2024-08-01 04:35:10|||||||||7
1722486920000|2024-08-01 04:35:20|5555.19|5554.59|5555.19|5554.59|5555.19|5554.59|5555.19|5554.59|16
1722486930000|2024-08-01 04:35:30|5555.44|5554.84|5555.69|5555.09|5555.69|5555.09|5555.44|5554.84|19
1722486940000|2024-08-01 04:35:40|||||||||1
1722486950000|2024-08-01 04:35:50|5555.81|5555.21|5555.94|5555.34|5555.94|5555.34|5555.81|5555.21|12
1722486960000|2024-08-01 04:36:00|5556.06|5555.46|5555.94|5555.34|5556.06|5555.46|5555.94|5555.34|6
1722486970000|2024-08-01 04:36:10|||||||||1
1722486990000|2024-08-01 04:36:30|5555.69|5555.09|5555.69|5555.09|5555.69|5555.09|5555.69|5555.09|9
1722487000000|2024-08-01 04:36:40|5555.81|5555.21|5555.69|5555.09|5555.94|5555.34|5555.69|5555.09|27
1722487010000|2024-08-01 04:36:50|||||||||2
1722487030000|2024-08-01 04:37:10|5555.81|5555.21|5555.69|5555.09|5555.94|5555.34|5555.69|5555.09|26
1722487040000|2024-08-01 04:37:20|5555.81|5555.21|5556.19|5555.59|5556.19|5555.59|5555.81|5555.21|33
1722487050000|2024-08-01 04:37:30|5555.94|5555.34|5555.94|5555.34|5555.94|5555.34|5555.94|5555.34|15
1722487060000|2024-08-01 04:37:40|5555.81|5555.21|5555.69|5555.09|5555.81|5555.21|5555.69|5555.09|7
1722487070000|2024-08-01 04:37:50|||||||||1
1722487080000|2024-08-01 04:38:00|5555.56|5554.96|5555.44|5554.84|5555.56|5554.96|5555.44|5554.84|5
1722487110000|2024-08-01 04:38:30|5555.19|5554.59|5554.69|5554.09|5555.19|5554.59|5554.69|5554.09|52
1722487120000|2024-08-01 04:38:40|||||||||2
1722487130000|2024-08-01 04:38:50|5554.81|5554.21|5554.94|5554.34|5555.19|5554.59|5554.81|5554.21|38
1722487140000|2024-08-01 04:39:00|5554.69|5554.09|5554.69|5554.09|5554.69|5554.09|5554.69|5554.09|11
1722487150000|2024-08-01 04:39:10|5554.44|5553.84|5554.56|5553.96|5554.69|5554.09|5554.44|5553.84|15
1722487160000|2024-08-01 04:39:20|5554.69|5554.09|5554.44|5553.84|5554.69|5554.09|5554.44|5553.84|21
1722487170000|2024-08-01 04:39:30|5554.69|5554.09|5554.69|5554.09|5554.69|5554.09|5554.69|5554.09|20
1722487190000|2024-08-01 04:39:50|5554.44|5553.84|5554.44|5553.84|5554.44|5553.84|5554.44|5553.84|20
1722487230000|2024-08-01 04:40:30|5554.31|5553.71|5553.94|5553.34|5554.31|5553.71|5553.94|5553.34|15
1722487240000|2024-08-01 04:40:40|5553.81|5553.21|5553.94|5553.34|5553.94|5553.34|5553.69|5553.09|32
1722487250000|2024-08-01 04:40:50|5553.81|5553.21|5553.81|5553.21|5553.81|5553.21|5553.81|5553.21|8
1722487260000|2024-08-01 04:41:00|5553.94|5553.34|5554.19|5553.59|5554.19|5553.59|5553.94|5553.34|33
1722487270000|2024-08-01 04:41:10|5554.06|5553.46|5553.94|5553.34|5554.06|5553.46|5553.94|5553.34|12
1722487280000|2024-08-01 04:41:20|5553.69|5553.09|5553.69|5553.09|5553.69|5553.09|5553.69|5553.09|3
1722487290000|2024-08-01 04:41:30|5553.56|5552.96|5553.56|5552.96|5553.56|5552.96|5553.56|5552.96|4
1722487300000|2024-08-01 04:41:40|5553.44|5552.84|5553.69|5553.09|5553.69|5553.09|5553.44|5552.84|54
1722487310000|2024-08-01 04:41:50|5553.44|5552.84|5553.44|5552.84|5553.69|5553.09|5553.44|5552.84|41
1722487320000|2024-08-01 04:42:00|5553.31|5552.71|5553.44|5552.84|5553.44|5552.84|5553.19|5552.59|44
1722487330000|2024-08-01 04:42:10|5553.31|5552.71|5553.31|5552.71|5553.44|5552.84|5553.19|5552.59|16
1722487340000|2024-08-01 04:42:20|5553.19|5552.59|5553.44|5552.84|5553.44|5552.84|5553.19|5552.59|2
1722487350000|2024-08-01 04:42:30|5553.69|5553.09|5553.69|5553.09|5553.69|5553.09|5553.69|5553.09|21
1722487360000|2024-08-01 04:42:40|5553.94|5553.34|5553.94|5553.34|5553.94|5553.34|5553.94|5553.34|20
1722487370000|2024-08-01 04:42:50|||||||||8
1722487380000|2024-08-01 04:43:00|||||||||1
1722487390000|2024-08-01 04:43:10|5554.19|5553.59|5554.19|5553.59|5554.19|5553.59|5554.19|5553.59|5
1722487400000|2024-08-01 04:43:20|5554.44|5553.84|5554.19|5553.59|5554.44|5553.84|5554.19|5553.59|30
1722487410000|2024-08-01 04:43:30|5554.06|5553.46|5554.19|5553.59|5554.19|5553.59|5554.06|5553.46|11
1722487430000|2024-08-01 04:43:50|5554.31|5553.71|5554.19|5553.59|5554.31|5553.71|5554.19|5553.59|13
1722487440000|2024-08-01 04:44:00|5554.31|5553.71|5554.19|5553.59|5554.44|5553.84|5554.19|5553.59|30
1722487460000|2024-08-01 04:44:20|||||||||1
1722487480000|2024-08-01 04:44:40|5554.06|5553.46|5553.94|5553.34|5554.06|5553.46|5553.94|5553.34|9
1722487490000|2024-08-01 04:44:50|5554.19|5553.59|5553.94|5553.34|5554.19|5553.59|5553.94|5553.34|15
1722487500000|2024-08-01 04:45:00|5553.69|5553.09|5553.69|5553.09|5553.94|5553.34|5553.69|5553.09|12
1722487510000|2024-08-01 04:45:10|5553.81|5553.21|5553.69|5553.09|5553.94|5553.34|5553.69|5553.09|3
1722487530000|2024-08-01 04:45:30|5553.81|5553.21|5553.69|5553.09|5553.81|5553.21|5553.69|5553.09|10
1722487550000|2024-08-01 04:45:50|5553.81|5553.21|5553.94|5553.34|5553.94|5553.34|5553.69|5553.09|15
1722487560000|2024-08-01 04:46:00|5554.06|5553.46|5554.19|5553.59|5554.31|5553.71|5554.06|5553.46|51
1722487570000|2024-08-01 04:46:10|5554.31|5553.71|5554.44|5553.84|5554.44|5553.84|5554.31|5553.71|8
1722487580000|2024-08-01 04:46:20|5554.69|5554.09|5554.69|5554.09|5554.94|5554.34|5554.69|5554.09|47
1722487600000|2024-08-01 04:46:40|5554.44|5553.84|5554.44|5553.84|5554.44|5553.84|5554.44|5553.84|6
1722487610000|2024-08-01 04:46:50|5554.56|5553.96|5554.44|5553.84|5554.56|5553.96|5554.44|5553.84|17
1722487620000|2024-08-01 04:47:00|5554.19|5553.59|5554.44|5553.84|5554.44|5553.84|5554.19|5553.59|25
1722487650000|2024-08-01 04:47:30|5554.19|5553.59|5554.19|5553.59|5554.19|5553.59|5554.19|5553.59|9
1722487660000|2024-08-01 04:47:40|5554.31|5553.71|5554.69|5554.09|5554.81|5554.21|5554.31|5553.71|67
1722487670000|2024-08-01 04:47:50|5554.44|5553.84|5554.69|5554.09|5554.69|5554.09|5554.44|5553.84|16
1722487680000|2024-08-01 04:48:00|5554.56|5553.96|5554.44|5553.84|5554.56|5553.96|5554.44|5553.84|6
1722487690000|2024-08-01 04:48:10|||||||||5
1722487700000|2024-08-01 04:48:20|5554.31|5553.71|5554.19|5553.59|5554.31|5553.71|5554.19|5553.59|14
1722487710000|2024-08-01 04:48:30|5554.31|5553.71|5554.69|5554.09|5554.69|5554.09|5554.31|5553.71|25
1722487720000|2024-08-01 04:48:40|5554.56|5553.96|5554.44|5553.84|5554.56|5553.96|5554.44|5553.84|1
1722487730000|2024-08-01 04:48:50|5554.56|5553.96|5554.69|5554.09|5554.69|5554.09|5554.44|5553.84|0
1722487740000|2024-08-01 04:49:00|5554.81|5554.21|5554.94|5554.34|5554.94|5554.34|5554.81|5554.21|6
1722487750000|2024-08-01 04:49:10|5555.19|5554.59|5554.94|5554.34|5555.19|5554.59|5554.94|5554.34|18
1722487760000|2024-08-01 04:49:20|5554.69|5554.09|5554.94|5554.34|5554.94|5554.34|5554.69|5554.09|8
1722487770000|2024-08-01 04:49:30|5554.81|5554.21|5554.69|5554.09|5554.81|5554.21|5554.69|5554.09|3
1722487780000|2024-08-01 04:49:40|||||||||1
1722487800000|2024-08-01 04:50:00|5554.56|5553.96|5554.56|5553.96|5554.69|5554.09|5554.56|5553.96|7
1722487810000|2024-08-01 04:50:10|5554.44|5553.84|5554.44|5553.84|5554.69|5554.09|5554.44|5553.84|2
1722487830000|2024-08-01 04:50:30|5554.56|5553.96|5554.69|5554.09|5554.69|5554.09|5554.56|5553.96|5
1722487840000|2024-08-01 04:50:40|5554.94|5554.34|5554.94|5554.34|5554.94|5554.34|5554.94|5554.34|36
1722487850000|2024-08-01 04:50:50|5554.81|5554.21|5554.69|5554.09|5554.81|5554.21|5554.69|5554.09|10
1722487860000|2024-08-01 04:51:00|||||||||1
1722487880000|2024-08-01 04:51:20|5554.56|5553.96|5554.44|5553.84|5554.56|5553.96|5554.44|5553.84|26
1722487900000|2024-08-01 04:51:40|||||||||5
1722487910000|2024-08-01 04:51:50|||||||||3
1722487930000|2024-08-01 04:52:10|5554.19|5553.59|5554.19|5553.59|5554.44|5553.84|5554.19|5553.59|22
1722487940000|2024-08-01 04:52:20|5554.31|5553.71|5554.19|5553.59|5554.31|5553.71|5554.19|5553.59|13
1722487960000|2024-08-01 04:52:40|5553.94|5553.34|5553.94|5553.34|5553.94|5553.34|5553.94|5553.34|20
1722487980000|2024-08-01 04:53:00|5554.19|5553.59|5554.19|5553.59|5554.19|5553.59|5553.94|5553.34|28
1722487990000|2024-08-01 04:53:10|5554.06|5553.46|5554.19|5553.59|5554.19|5553.59|5553.94|5553.34|4
1722488000000|2024-08-01 04:53:20|5554.06|5553.46|5553.94|5553.34|5554.19|5553.59|5553.94|5553.34|0
1722488010000|2024-08-01 04:53:30|5553.81|5553.21|5553.69|5553.09|5553.94|5553.34|5553.69|5553.09|9
1722488020000|2024-08-01 04:53:40|5553.56|5552.96|5553.69|5553.09|5553.69|5553.09|5553.19|5552.59|24
1722488050000|2024-08-01 04:54:10|5553.81|5553.21|5553.94|5553.34|5553.94|5553.34|5553.81|5553.21|13
1722488060000|2024-08-01 04:54:20|5554.06|5553.46|5554.06|5553.46|5554.06|5553.46|5554.06|5553.46|9
1722488070000|2024-08-01 04:54:30|5553.94|5553.34|5553.94|5553.34|5554.19|5553.59|5553.94|5553.34|6
1722488080000|2024-08-01 04:54:40|5554.06|5553.46|5554.06|5553.46|5554.06|5553.46|5554.06|5553.46|5
1722488090000|2024-08-01 04:54:50|5554.19|5553.59|5554.19|5553.59|5554.19|5553.59|5554.19|5553.59|6
1722488110000|2024-08-01 04:55:10|5554.44|5553.84|5554.44|5553.84|5554.44|5553.84|5554.44|5553.84|32
1722488120000|2024-08-01 04:55:20|5554.69|5554.09|5554.44|5553.84|5554.69|5554.09|5554.44|5553.84|27
1722488130000|2024-08-01 04:55:30|5554.56|5553.96|5554.44|5553.84|5554.69|5554.09|5554.44|5553.84|11
1722488140000|2024-08-01 04:55:40|5554.31|5553.71|5554.19|5553.59|5554.31|5553.71|5554.19|5553.59|19
1722488160000|2024-08-01 04:56:00|5554.31|5553.71|5554.69|5554.09|5554.69|5554.09|5554.31|5553.71|18
1722488170000|2024-08-01 04:56:10|||||||||5
1722488180000|2024-08-01 04:56:20|5554.81|5554.21|5554.94|5554.34|5554.94|5554.34|5554.81|5554.21|13
1722488190000|2024-08-01 04:56:30|5554.69|5554.09|5554.94|5554.34|5554.94|5554.34|5554.69|5554.09|40
1722488200000|2024-08-01 04:56:40|||||||||3
1722488210000|2024-08-01 04:56:50|5555.19|5554.59|5554.94|5554.34|5555.19|5554.59|5554.94|5554.34|31
1722488220000|2024-08-01 04:57:00|5555.06|5554.46|5555.19|5554.59|5555.19|5554.59|5554.94|5554.34|8
1722488240000|2024-08-01 04:57:20|||||||||26
1722488250000|2024-08-01 04:57:30|5554.94|5554.34|5554.94|5554.34|5554.94|5554.34|5554.94|5554.34|19
1722488260000|2024-08-01 04:57:40|5555.06|5554.46|5554.94|5554.34|5555.06|5554.46|5554.94|5554.34|8
1722488270000|2024-08-01 04:57:50|5555.06|5554.46|5555.19|5554.59|5555.19|5554.59|5554.94|5554.34|10
1722488280000|2024-08-01 04:58:00|5555.44|5554.84|5555.19|5554.59|5555.44|5554.84|5555.19|5554.59|13
1722488290000|2024-08-01 04:58:10|5555.06|5554.46|5555.44|5554.84|5555.44|5554.84|5554.94|5554.34|35
1722488310000|2024-08-01 04:58:30|||||||||1
1722488320000|2024-08-01 04:58:40|5555.31|5554.71|5555.19|5554.59|5555.31|5554.71|5555.19|5554.59|5
1722488330000|2024-08-01 04:58:50|||||||||2
1722488340000|2024-08-01 04:59:00|||||||||2
1722488350000|2024-08-01 04:59:10|5555.31|5554.71|5555.31|5554.71|5555.44|5554.84|5555.19|5554.59|17
1722488360000|2024-08-01 04:59:20|5555.19|5554.59|5555.19|5554.59|5555.31|5554.71|5555.19|5554.59|3
1722488370000|2024-08-01 04:59:30|||||||||16
1722488380000|2024-08-01 04:59:40|5555.06|5554.46|5555.19|5554.59|5555.19|5554.59|5554.94|5554.34|13
1722488400000|2024-08-01 05:00:00|5555.44|5554.84|5554.69|5554.09|5555.69|5555.09|5554.69|5554.09|69
1722488410000|2024-08-01 05:00:10|5554.56|5553.96|5554.19|5553.59|5554.69|5554.09|5554.19|5553.59|45
1722488420000|2024-08-01 05:00:20|5554.31|5553.71|5554.19|5553.59|5554.31|5553.71|5554.19|5553.59|4
1722488430000|2024-08-01 05:00:30|5554.44|5553.84|5554.44|5553.84|5554.44|5553.84|5554.44|5553.84|7
1722488440000|2024-08-01 05:00:40|5554.19|5553.59|5554.19|5553.59|5554.19|5553.59|5554.19|5553.59|13
1722488460000|2024-08-01 05:01:00|5554.44|5553.84|5554.19|5553.59|5554.44|5553.84|5554.19|5553.59|15
1722488470000|2024-08-01 05:01:10|5553.94|5553.34|5553.94|5553.34|5553.94|5553.34|5553.94|5553.34|8
1722488480000|2024-08-01 05:01:20|5553.81|5553.21|5553.94|5553.34|5553.94|5553.34|5553.44|5552.84|18
1722488490000|2024-08-01 05:01:30|5553.81|5553.21|5553.94|5553.34|5553.94|5553.34|5553.69|5553.09|10
1722488500000|2024-08-01 05:01:40|5553.81|5553.21|5553.69|5553.09|5553.94|5553.34|5553.69|5553.09|10
1722488510000|2024-08-01 05:01:50|5553.44|5552.84|5553.44|5552.84|5553.69|5553.09|5553.44|5552.84|23
1722488520000|2024-08-01 05:02:00|5553.56|5552.96|5553.44|5552.84|5553.69|5553.09|5553.44|5552.84|16
1722488530000|2024-08-01 05:02:10|5553.56|5552.96|5553.44|5552.84|5553.56|5552.96|5553.19|5552.59|23
1722488540000|2024-08-01 05:02:20|5553.69|5553.09|5553.81|5553.21|5553.81|5553.21|5553.56|5552.96|47
1722488550000|2024-08-01 05:02:30|5553.94|5553.34|5553.94|5553.34|5553.94|5553.34|5553.69|5553.09|12
1722488560000|2024-08-01 05:02:40|5554.19|5553.59|5554.19|5553.59|5554.19|5553.59|5554.19|5553.59|9
1722488570000|2024-08-01 05:02:50|5554.06|5553.46|5553.94|5553.34|5554.06|5553.46|5553.94|5553.34|4
1722488590000|2024-08-01 05:03:10|5554.06|5553.46|5553.94|5553.34|5554.19|5553.59|5553.81|5553.21|25
1722488600000|2024-08-01 05:03:20|5553.81|5553.21|5553.44|5552.84|5553.94|5553.34|5553.44|5552.84|16
1722488610000|2024-08-01 05:03:30|5553.19|5552.59|5553.31|5552.71|5553.31|5552.71|5553.19|5552.59|24
1722488620000|2024-08-01 05:03:40|5553.44|5552.84|5552.56|5551.96|5553.44|5552.84|5552.56|5551.96|45
1722488630000|2024-08-01 05:03:50|5552.44|5551.84|5552.69|5552.09|5552.69|5552.09|5552.19|5551.59|41
1722488640000|2024-08-01 05:04:00|5552.94|5552.34|5552.94|5552.34|5552.94|5552.34|5552.69|5552.09|22
1722488650000|2024-08-01 05:04:10|5553.19|5552.59|5552.94|5552.34|5553.19|5552.59|5552.94|5552.34|40
1722488660000|2024-08-01 05:04:20|5553.06|5552.46|5552.94|5552.34|5553.19|5552.59|5552.94|5552.34|23
1722488670000|2024-08-01 05:04:30|5553.06|5552.46|5553.19|5552.59|5553.19|5552.59|5553.06|5552.46|12
1722488680000|2024-08-01 05:04:40|5553.06|5552.46|5552.94|5552.34|5553.19|5552.59|5552.94|5552.34|7
1722488690000|2024-08-01 05:04:50|5552.69|5552.09|5552.94|5552.34|5552.94|5552.34|5552.69|5552.09|3
1722488700000|2024-08-01 05:05:00|5553.06|5552.46|5553.69|5553.09|5553.69|5553.09|5553.06|5552.46|35
1722488710000|2024-08-01 05:05:10|5553.81|5553.21|5553.44|5552.84|5553.81|5553.21|5553.44|5552.84|13
1722488720000|2024-08-01 05:05:20|5553.56|5552.96|5553.56|5552.96|5553.56|5552.96|5553.44|5552.84|0
1722488730000|2024-08-01 05:05:30|5553.44|5552.84|5553.69|5553.09|5553.69|5553.09|5553.44|5552.84|11
1722488740000|2024-08-01 05:05:40|5553.56|5552.96|5553.69|5553.09|5553.69|5553.09|5553.44|5552.84|8
1722488750000|2024-08-01 05:05:50|5553.56|5552.96|5553.56|5552.96|5553.56|5552.96|5553.56|5552.96|5
1722488760000|2024-08-01 05:06:00|5553.69|5553.09|5554.19|5553.59|5554.19|5553.59|5553.69|5553.09|23
1722488770000|2024-08-01 05:06:10|5553.94|5553.34|5554.19|5553.59|5554.19|5553.59|5553.94|5553.34|10
1722488780000|2024-08-01 05:06:20|5553.94|5553.34|5554.19|5553.59|5554.19|5553.59|5553.94|5553.34|35
1722488790000|2024-08-01 05:06:30|5554.31|5553.71|5554.19|5553.59|5554.69|5554.09|5554.19|5553.59|50
1722488810000|2024-08-01 05:06:50|5554.31|5553.71|5554.19|5553.59|5554.44|5553.84|5554.19|5553.59|36
1722488820000|2024-08-01 05:07:00|5554.31|5553.71|5554.19|5553.59|5554.44|5553.84|5554.19|5553.59|5
1722488840000|2024-08-01 05:07:20|5554.31|5553.71|5554.19|5553.59|5554.44|5553.84|5554.19|5553.59|14
1722488850000|2024-08-01 05:07:30|5554.31|5553.71|5554.69|5554.09|5554.69|5554.09|5554.19|5553.59|25
1722488860000|2024-08-01 05:07:40|5554.94|5554.34|5554.94|5554.34|5554.94|5554.34|5554.94|5554.34|17
1722488870000|2024-08-01 05:07:50|5554.69|5554.09|5554.69|5554.09|5554.94|5554.34|5554.69|5554.09|27
1722488880000|2024-08-01 05:08:00|5554.81|5554.21|5554.94|5554.34|5555.06|5554.46|5554.81|5554.21|23
1722488890000|2024-08-01 05:08:10|5554.69|5554.09|5554.69|5554.09|5554.69|5554.09|5554.69|5554.09|14
1722488900000|2024-08-01 05:08:20|||||||||1
1722488910000|2024-08-01 05:08:30|5554.81|5554.21|5554.69|5554.09|5554.81|5554.21|5554.69|5554.09|6
1722488920000|2024-08-01 05:08:40|5554.81|5554.21|5554.69|5554.09|5554.94|5554.34|5554.69|5554.09|2
1722488930000|2024-08-01 05:08:50|5554.81|5554.21|5554.94|5554.34|5554.94|5554.34|5554.81|5554.21|1
1722488950000|2024-08-01 05:09:10|||||||||7
1722488970000|2024-08-01 05:09:30|5554.69|5554.09|5554.69|5554.09|5554.69|5554.09|5554.69|5554.09|14
1722488980000|2024-08-01 05:09:40|5554.44|5553.84|5554.69|5554.09|5554.69|5554.09|5554.44|5553.84|10
1722489000000|2024-08-01 05:10:00|5554.94|5554.34|5554.69|5554.09|5554.94|5554.34|5554.56|5553.96|18
1722489010000|2024-08-01 05:10:10|5554.56|5553.96|5554.44|5553.84|5554.69|5554.09|5554.44|5553.84|4
1722489020000|2024-08-01 05:10:20|5554.19|5553.59|5553.94|5553.34|5554.19|5553.59|5553.94|5553.34|18
1722489030000|2024-08-01 05:10:30|5554.06|5553.46|5554.19|5553.59|5554.19|5553.59|5554.06|5553.46|5
1722489040000|2024-08-01 05:10:40|5554.06|5553.46|5554.19|5553.59|5554.19|5553.59|5554.06|5553.46|12
1722489050000|2024-08-01 05:10:50|5554.44|5553.84|5554.19|5553.59|5554.44|5553.84|5554.19|5553.59|38
1722489060000|2024-08-01 05:11:00|5554.31|5553.71|5554.44|5553.84|5554.44|5553.84|5554.19|5553.59|11
1722489070000|2024-08-01 05:11:10|5554.56|5553.96|5554.44|5553.84|5554.56|5553.96|5554.44|5553.84|10
1722489080000|2024-08-01 05:11:20|5554.31|5553.71|5554.19|5553.59|5554.31|5553.71|5554.19|5553.59|1
1722489090000|2024-08-01 05:11:30|5554.31|5553.71|5554.44|5553.84|5554.44|5553.84|5554.31|5553.71|5
1722489110000|2024-08-01 05:11:50|5554.56|5553.96|5554.56|5553.96|5554.69|5554.09|5554.44|5553.84|16
1722489120000|2024-08-01 05:12:00|5554.44|5553.84|5554.69|5554.09|5554.69|5554.09|5554.44|5553.84|10
1722489140000|2024-08-01 05:12:20|||||||||3
1722489150000|2024-08-01 05:12:30|5554.81|5554.21|5554.81|5554.21|5554.94|5554.34|5554.69|5554.09|34
1722489160000|2024-08-01 05:12:40|5554.94|5554.34|5554.94|5554.34|5554.94|5554.34|5554.81|5554.21|4
1722489170000|2024-08-01 05:12:50|5554.81|5554.21|5554.94|5554.34|5554.94|5554.34|5554.81|5554.21|0
1722489180000|2024-08-01 05:13:00|5555.19|5554.59|5555.44|5554.84|5555.69|5555.09|5555.19|5554.59|59
1722489190000|2024-08-01 05:13:10|5555.69|5555.09|5555.44|5554.84|5555.69|5555.09|5555.44|5554.84|12
1722489200000|2024-08-01 05:13:20|5555.56|5554.96|5555.69|5555.09|5555.69|5555.09|5555.44|5554.84|39
1722489210000|2024-08-01 05:13:30|5555.81|5555.21|5555.69|5555.09|5555.81|5555.21|5555.69|5555.09|64
1722489220000|2024-08-01 05:13:40|5555.94|5555.34|5555.69|5555.09|5555.94|5555.34|5555.69|5555.09|64
1722489230000|2024-08-01 05:13:50|||||||||11
1722489240000|2024-08-01 05:14:00|5555.81|5555.21|5555.56|5554.96|5555.81|5555.21|5555.44|5554.84|59
1722489250000|2024-08-01 05:14:10|5555.69|5555.09|5555.69|5555.09|5555.81|5555.21|5555.44|5554.84|31
1722489270000|2024-08-01 05:14:30|5555.44|5554.84|5555.19|5554.59|5555.56|5554.96|5555.19|5554.59|20
1722489280000|2024-08-01 05:14:40|5555.06|5554.46|5555.06|5554.46|5555.19|5554.59|5554.94|5554.34|68
1722489290000|2024-08-01 05:14:50|5555.19|5554.59|5554.94|5554.34|5555.19|5554.59|5554.94|5554.34|28
1722489300000|2024-08-01 05:15:00|5555.06|5554.46|5554.69|5554.09|5555.19|5554.59|5554.69|5554.09|37
1722489310000|2024-08-01 05:15:10|||||||||15
1722489320000|2024-08-01 05:15:20|5554.81|5554.21|5554.44|5553.84|5554.81|5554.21|5554.44|5553.84|13
1722489330000|2024-08-01 05:15:30|5554.31|5553.71|5554.19|5553.59|5554.31|5553.71|5554.06|5553.46|28
1722489340000|2024-08-01 05:15:40|5554.44|5553.84|5554.44|5553.84|5554.44|5553.84|5554.44|5553.84|9
1722489350000|2024-08-01 05:15:50|||||||||4
1722489360000|2024-08-01 05:16:00|5554.69|5554.09|5554.69|5554.09|5554.69|5554.09|5554.69|5554.09|53
1722489370000|2024-08-01 05:16:10|5554.81|5554.21|5554.69|5554.09|5554.94|5554.34|5554.69|5554.09|31
1722489380000|2024-08-01 05:16:20|5554.44|5553.84|5554.44|5553.84|5554.44|5553.84|5554.44|5553.84|9
1722489390000|2024-08-01 05:16:30|5554.31|5553.71|5554.69|5554.09|5554.69|5554.09|5554.31|5553.71|9
1722489410000|2024-08-01 05:16:50|5554.94|5554.34|5555.06|5554.46|5555.19|5554.59|5554.94|5554.34|39
1722489420000|2024-08-01 05:17:00|5554.94|5554.34|5555.19|5554.59|5555.19|5554.59|5554.94|5554.34|4
1722489440000|2024-08-01 05:17:20|5555.44|5554.84|5555.44|5554.84|5555.44|5554.84|5555.19|5554.59|7
1722489450000|2024-08-01 05:17:30|5555.69|5555.09|5555.69|5555.09|5555.69|5555.09|5555.69|5555.09|9
1722489460000|2024-08-01 05:17:40|5555.44|5554.84|5555.44|5554.84|5555.44|5554.84|5555.44|5554.84|17
1722489470000|2024-08-01 05:17:50|5555.69|5555.09|5555.69|5555.09|5555.69|5555.09|5555.69|5555.09|6
1722489480000|2024-08-01 05:18:00|5555.56|5554.96|5555.44|5554.84|5555.56|5554.96|5555.44|5554.84|15
1722489490000|2024-08-01 05:18:10|5555.56|5554.96|5555.69|5555.09|5555.69|5555.09|5555.56|5554.96|1
1722489500000|2024-08-01 05:18:20|5555.56|5554.96|5555.69|5555.09|5555.69|5555.09|5555.56|5554.96|4
1722489510000|2024-08-01 05:18:30|||||||||1
1722489530000|2024-08-01 05:18:50|5555.44|5554.84|5555.44|5554.84|5555.44|5554.84|5555.44|5554.84|8
1722489550000|2024-08-01 05:19:10|5555.56|5554.96|5555.69|5555.09|5555.69|5555.09|5555.56|5554.96|5
1722489560000|2024-08-01 05:19:20|5555.94|5555.34|5555.69|5555.09|5555.94|5555.34|5555.69|5555.09|19
1722489570000|2024-08-01 05:19:30|5555.94|5555.34|5555.94|5555.34|5555.94|5555.34|5555.94|5555.34|16
1722489580000|2024-08-01 05:19:40|5555.81|5555.21|5555.94|5555.34|5555.94|5555.34|5555.81|5555.21|13
1722489590000|2024-08-01 05:19:50|5555.81|5555.21|5555.44|5554.84|5555.81|5555.21|5555.44|5554.84|33
1722489600000|2024-08-01 05:20:00|5555.56|5554.96|5555.69|5555.09|5555.69|5555.09|5555.44|5554.84|41
1722489610000|2024-08-01 05:20:10|5555.94|5555.34|5555.69|5555.09|5555.94|5555.34|5555.69|5555.09|18
1722489630000|2024-08-01 05:20:30|5555.81|5555.21|5555.94|5555.34|5556.19|5555.59|5555.81|5555.21|26
1722489640000|2024-08-01 05:20:40|5556.06|5555.46|5556.06|5555.46|5556.06|5555.46|5556.06|5555.46|8
1722489650000|2024-08-01 05:20:50|5555.94|5555.34|5556.06|5555.46|5556.19|5555.59|5555.94|5555.34|15
1722489660000|2024-08-01 05:21:00|5555.94|5555.34|5555.94|5555.34|5556.06|5555.46|5555.94|5555.34|7
1722489670000|2024-08-01 05:21:10|5556.06|5555.46|5556.19|5555.59|5556.19|5555.59|5556.06|5555.46|8
1722489680000|2024-08-01 05:21:20|5556.06|5555.46|5555.94|5555.34|5556.19|5555.59|5555.94|5555.34|3
1722489690000|2024-08-01 05:21:30|5556.06|5555.46|5555.94|5555.34|5556.19|5555.59|5555.94|5555.34|3
1722489700000|2024-08-01 05:21:40|5556.06|5555.46|5555.94|5555.34|5556.06|5555.46|5555.94|5555.34|1
1722489710000|2024-08-01 05:21:50|5555.69|5555.09|5555.69|5555.09|5555.69|5555.09|5555.69|5555.09|20
1722489720000|2024-08-01 05:22:00|5555.81|5555.21|5555.44|5554.84|5555.94|5555.34|5555.44|5554.84|48
1722489740000|2024-08-01 05:22:20|5555.56|5554.96|5555.69|5555.09|5555.69|5555.09|5555.56|5554.96|13
1722489750000|2024-08-01 05:22:30|5555.56|5554.96|5555.44|5554.84|5555.56|5554.96|5555.44|5554.84|8
1722489760000|2024-08-01 05:22:40|5555.56|5554.96|5555.44|5554.84|5555.56|5554.96|5555.44|5554.84|1
1722489770000|2024-08-01 05:22:50|5555.31|5554.71|5555.19|5554.59|5555.31|5554.71|5555.19|5554.59|4
1722489780000|2024-08-01 05:23:00|5555.31|5554.71|5555.19|5554.59|5555.31|5554.71|5555.19|5554.59|7
1722489790000|2024-08-01 05:23:10|5555.06|5554.46|5555.06|5554.46|5555.06|5554.46|5554.94|5554.34|9
1722489800000|2024-08-01 05:23:20|5554.94|5554.34|5554.94|5554.34|5555.06|5554.46|5554.69|5554.09|33
1722489810000|2024-08-01 05:23:30|5554.81|5554.21|5554.69|5554.09|5554.81|5554.21|5554.69|5554.09|6
1722489820000|2024-08-01 05:23:40|5554.81|5554.21|5554.94|5554.34|5554.94|5554.34|5554.81|5554.21|5
1722489830000|2024-08-01 05:23:50|5554.69|5554.09|5554.69|5554.09|5554.69|5554.09|5554.69|5554.09|9
1722489840000|2024-08-01 05:24:00|5554.81|5554.21|5554.81|5554.21|5554.94|5554.34|5554.69|5554.09|35
1722489850000|2024-08-01 05:24:10|5554.94|5554.34|5554.94|5554.34|5554.94|5554.34|5554.69|5554.09|31
1722489860000|2024-08-01 05:24:20|||||||||1
1722489870000|2024-08-01 05:24:30|5555.06|5554.46|5554.94|5554.34|5555.06|5554.46|5554.94|5554.34|17
1722489890000|2024-08-01 05:24:50|5555.06|5554.46|5554.94|5554.34|5555.06|5554.46|5554.94|5554.34|11
1722489900000|2024-08-01 05:25:00|5555.06|5554.46|5555.19|5554.59|5555.19|5554.59|5555.06|5554.46|16
1722489910000|2024-08-01 05:25:10|5555.31|5554.71|5555.19|5554.59|5555.31|5554.71|5555.19|5554.59|10
1722489920000|2024-08-01 05:25:20|5555.31|5554.71|5555.19|5554.59|5555.31|5554.71|5555.19|5554.59|0
1722489930000|2024-08-01 05:25:30|5555.31|5554.71|5555.44|5554.84|5555.44|5554.84|5555.31|5554.71|0
1722489940000|2024-08-01 05:25:40|5555.56|5554.96|5555.44|5554.84|5555.56|5554.96|5555.44|5554.84|2
1722489950000|2024-08-01 05:25:50|5555.69|5555.09|5555.44|5554.84|5555.69|5555.09|5555.44|5554.84|6
1722489960000|2024-08-01 05:26:00|5555.19|5554.59|5555.19|5554.59|5555.19|5554.59|5555.19|5554.59|18
1722489970000|2024-08-01 05:26:10|5555.31|5554.71|5555.31|5554.71|5555.44|5554.84|5555.19|5554.59|24
1722489980000|2024-08-01 05:26:20|5555.44|5554.84|5555.44|5554.84|5555.44|5554.84|5555.44|5554.84|28
1722490000000|2024-08-01 05:26:40|5555.31|5554.71|5555.19|5554.59|5555.31|5554.71|5555.19|5554.59|15
1722490010000|2024-08-01 05:26:50|5555.06|5554.46|5554.94|5554.34|5555.06|5554.46|5554.94|5554.34|5
1722490030000|2024-08-01 05:27:10|5555.06|5554.46|5554.94|5554.34|5555.06|5554.46|5554.94|5554.34|29
1722490050000|2024-08-01 05:27:30|5555.19|5554.59|5555.19|5554.59|5555.19|5554.59|5555.19|5554.59|8
1722490060000|2024-08-01 05:27:40|5555.31|5554.71|5555.19|5554.59|5555.44|5554.84|5555.19|5554.59|9
1722490070000|2024-08-01 05:27:50|5554.94|5554.34|5555.06|5554.46|5555.06|5554.46|5554.94|5554.34|16
1722490080000|2024-08-01 05:28:00|5554.94|5554.34|5554.94|5554.34|5554.94|5554.34|5554.69|5554.09|11
1722490090000|2024-08-01 05:28:10|5555.19|5554.59|5555.19|5554.59|5555.19|5554.59|5555.19|5554.59|6
1722490100000|2024-08-01 05:28:20|5555.44|5554.84|5555.44|5554.84|5555.44|5554.84|5555.44|5554.84|5
1722490110000|2024-08-01 05:28:30|5555.31|5554.71|5555.19|5554.59|5555.44|5554.84|5555.19|5554.59|18
1722490120000|2024-08-01 05:28:40|5555.31|5554.71|5555.56|5554.96|5555.69|5555.09|5555.31|5554.71|38
1722490130000|2024-08-01 05:28:50|5555.44|5554.84|5555.44|5554.84|5555.44|5554.84|5555.44|5554.84|10
1722490140000|2024-08-01 05:29:00|5555.31|5554.71|5555.44|5554.84|5555.44|5554.84|5555.19|5554.59|15
1722490150000|2024-08-01 05:29:10|5555.31|5554.71|5555.44|5554.84|5555.69|5555.09|5555.31|5554.71|17
1722490160000|2024-08-01 05:29:20|5555.31|5554.71|5555.44|5554.84|5555.44|5554.84|5555.31|5554.71|0
1722490170000|2024-08-01 05:29:30|5555.31|5554.71|5555.44|5554.84|5555.44|5554.84|5555.31|5554.71|1
1722490180000|2024-08-01 05:29:40|5555.31|5554.71|5555.44|5554.84|5555.44|5554.84|5555.31|5554.71|3
1722490190000|2024-08-01 05:29:50|5555.31|5554.71|5555.44|5554.84|5555.44|5554.84|5555.19|5554.59|5
1722490200000|2024-08-01 05:30:00|5555.19|5554.59|5555.19|5554.59|5555.19|5554.59|5555.19|5554.59|9
1722490210000|2024-08-01 05:30:10|||||||||1
1722490220000|2024-08-01 05:30:20|5555.06|5554.46|5555.06|5554.46|5555.06|5554.46|5555.06|5554.46|20
1722490230000|2024-08-01 05:30:30|5554.94|5554.34|5554.69|5554.09|5554.94|5554.34|5554.69|5554.09|6
1722490240000|2024-08-01 05:30:40|5554.56|5553.96|5554.44|5553.84|5554.56|5553.96|5554.44|5553.84|5
1722490250000|2024-08-01 05:30:50|5554.56|5553.96|5554.69|5554.09|5554.69|5554.09|5554.44|5553.84|34
1722490270000|2024-08-01 05:31:10|5554.81|5554.21|5554.94|5554.34|5554.94|5554.34|5554.81|5554.21|25
1722490290000|2024-08-01 05:31:30|||||||||13
1722490310000|2024-08-01 05:31:50|5555.06|5554.46|5554.94|5554.34|5555.06|5554.46|5554.94|5554.34|16
1722490320000|2024-08-01 05:32:00|5555.06|5554.46|5555.19|5554.59|5555.19|5554.59|5555.06|5554.46|7
1722490330000|2024-08-01 05:32:10|5555.31|5554.71|5555.19|5554.59|5555.31|5554.71|5555.19|5554.59|5
1722490340000|2024-08-01 05:32:20|5555.31|5554.71|5555.19|5554.59|5555.31|5554.71|5555.19|5554.59|11
1722490360000|2024-08-01 05:32:40|5555.31|5554.71|5555.19|5554.59|5555.44|5554.84|5555.19|5554.59|6
1722490370000|2024-08-01 05:32:50|5555.06|5554.46|5554.94|5554.34|5555.06|5554.46|5554.94|5554.34|11
1722490380000|2024-08-01 05:33:00|5555.06|5554.46|5554.94|5554.34|5555.19|5554.59|5554.94|5554.34|5
1722490390000|2024-08-01 05:33:10|5555.19|5554.59|5555.19|5554.59|5555.31|5554.71|5555.19|5554.59|29
1722490410000|2024-08-01 05:33:30|5555.44|5554.84|5555.44|5554.84|5555.44|5554.84|5555.44|5554.84|12
1722490420000|2024-08-01 05:33:40|5555.56|5554.96|5555.69|5555.09|5555.69|5555.09|5555.56|5554.96|37
1722490430000|2024-08-01 05:33:50|5555.81|5555.21|5556.19|5555.59|5556.19|5555.59|5555.81|5555.21|10
1722490440000|2024-08-01 05:34:00|5556.06|5555.46|5555.94|5555.34|5556.06|5555.46|5555.94|5555.34|31
1722490450000|2024-08-01 05:34:10|5556.06|5555.46|5556.19|5555.59|5556.19|5555.59|5555.94|5555.34|20
1722490460000|2024-08-01 05:34:20|5556.06|5555.46|5556.19|5555.59|5556.19|5555.59|5555.94|5555.34|7
1722490470000|2024-08-01 05:34:30|||||||||13
1722490480000|2024-08-01 05:34:40|5555.94|5555.34|5556.19|5555.59|5556.19|5555.59|5555.94|5555.34|11
1722490490000|2024-08-01 05:34:50|5556.44|5555.84|5556.56|5555.96|5556.56|5555.96|5556.44|5555.84|14
1722490500000|2024-08-01 05:35:00|5556.44|5555.84|5556.44|5555.84|5556.69|5556.09|5556.44|5555.84|36
1722490510000|2024-08-01 05:35:10|5556.69|5556.09|5556.44|5555.84|5556.69|5556.09|5556.44|5555.84|25
1722490520000|2024-08-01 05:35:20|5556.56|5555.96|5556.69|5556.09|5556.69|5556.09|5556.56|5555.96|6
1722490530000|2024-08-01 05:35:30|5556.44|5555.84|5556.44|5555.84|5556.56|5555.96|5556.44|5555.84|17
1722490540000|2024-08-01 05:35:40|5556.19|5555.59|5556.19|5555.59|5556.44|5555.84|5556.19|5555.59|26
1722490550000|2024-08-01 05:35:50|5556.31|5555.71|5556.69|5556.09|5556.69|5556.09|5556.31|5555.71|10
1722490560000|2024-08-01 05:36:00|5556.81|5556.21|5556.69|5556.09|5556.94|5556.34|5556.69|5556.09|8
1722490580000|2024-08-01 05:36:20|5556.81|5556.21|5556.69|5556.09|5556.81|5556.21|5556.69|5556.09|17
1722490600000|2024-08-01 05:36:40|||||||||6
1722490610000|2024-08-01 05:36:50|5556.81|5556.21|5556.44|5555.84|5556.94|5556.34|5556.44|5555.84|30
1722490620000|2024-08-01 05:37:00|5556.56|5555.96|5556.44|5555.84|5556.56|5555.96|5556.44|5555.84|10
1722490630000|2024-08-01 05:37:10|5556.56|5555.96|5556.81|5556.21|5556.81|5556.21|5556.56|5555.96|15
1722490640000|2024-08-01 05:37:20|5556.94|5556.34|5556.69|5556.09|5556.94|5556.34|5556.69|5556.09|24
1722490650000|2024-08-01 05:37:30|5556.81|5556.21|5556.69|5556.09|5556.94|5556.34|5556.69|5556.09|19
1722490660000|2024-08-01 05:37:40|5556.81|5556.21|5556.69|5556.09|5556.94|5556.34|5556.69|5556.09|5
1722490690000|2024-08-01 05:38:10|5556.81|5556.21|5556.69|5556.09|5556.94|5556.34|5556.69|5556.09|11
1722490700000|2024-08-01 05:38:20|5556.56|5555.96|5556.19|5555.59|5556.56|5555.96|5556.19|5555.59|15
1722490730000|2024-08-01 05:38:50|5556.31|5555.71|5556.19|5555.59|5556.44|5555.84|5556.06|5555.46|46
1722490740000|2024-08-01 05:39:00|5556.31|5555.71|5555.94|5555.34|5556.31|5555.71|5555.94|5555.34|68
1722490750000|2024-08-01 05:39:10|5555.81|5555.21|5555.44|5554.84|5555.81|5555.21|5555.44|5554.84|21
1722490760000|2024-08-01 05:39:20|5555.56|5554.96|5555.69|5555.09|5555.69|5555.09|5555.44|5554.84|25
1722490770000|2024-08-01 05:39:30|5555.81|5555.21|5555.81|5555.21|5555.81|5555.21|5555.81|5555.21|1
1722490780000|2024-08-01 05:39:40|5555.69|5555.09|5555.81|5555.21|5555.94|5555.34|5555.69|5555.09|29
1722490790000|2024-08-01 05:39:50|5555.94|5555.34|5556.19|5555.59|5556.19|5555.59|5555.94|5555.34|35
1722490800000|2024-08-01 05:40:00|5556.31|5555.71|5555.94|5555.34|5556.44|5555.84|5555.81|5555.21|24
1722490810000|2024-08-01 05:40:10|5555.81|5555.21|5555.44|5554.84|5555.81|5555.21|5555.44|5554.84|12
1722490820000|2024-08-01 05:40:20|5555.69|5555.09|5555.69|5555.09|5555.69|5555.09|5555.44|5554.84|19
1722490830000|2024-08-01 05:40:30|5555.81|5555.21|5556.06|5555.46|5556.06|5555.46|5555.81|5555.21|27
1722490840000|2024-08-01 05:40:40|5556.19|5555.59|5556.19|5555.59|5556.19|5555.59|5556.06|5555.46|3
1722490850000|2024-08-01 05:40:50|5556.31|5555.71|5556.44|5555.84|5556.44|5555.84|5556.19|5555.59|20
1722490860000|2024-08-01 05:41:00|5556.69|5556.09|5556.69|5556.09|5556.69|5556.09|5556.56|5555.96|24
1722490870000|2024-08-01 05:41:10|5556.94|5556.34|5556.69|5556.09|5556.94|5556.34|5556.69|5556.09|22
1722490880000|2024-08-01 05:41:20|5556.44|5555.84|5556.44|5555.84|5556.44|5555.84|5556.44|5555.84|4
1722490890000|2024-08-01 05:41:30|5556.19|5555.59|5556.19|5555.59|5556.19|5555.59|5556.06|5555.46|8
1722490900000|2024-08-01 05:41:40|5555.94|5555.34|5556.19|5555.59|5556.31|5555.71|5555.94|5555.34|32
1722490910000|2024-08-01 05:41:50|5556.31|5555.71|5556.44|5555.84|5556.44|5555.84|5556.31|5555.71|3
1722490920000|2024-08-01 05:42:00|5556.56|5555.96|5556.69|5556.09|5556.69|5556.09|5556.44|5555.84|17
1722490930000|2024-08-01 05:42:10|||||||||1
1722490940000|2024-08-01 05:42:20|5556.81|5556.21|5556.94|5556.34|5556.94|5556.34|5556.81|5556.21|14
1722490950000|2024-08-01 05:42:30|5557.06|5556.46|5557.44|5556.84|5557.44|5556.84|5557.06|5556.46|24
1722490960000|2024-08-01 05:42:40|5557.56|5556.96|5557.44|5556.84|5557.69|5557.09|5557.19|5556.59|18
1722490970000|2024-08-01 05:42:50|5557.69|5557.09|5557.44|5556.84|5557.69|5557.09|5557.44|5556.84|8
1722490980000|2024-08-01 05:43:00|5557.56|5556.96|5557.19|5556.59|5557.56|5556.96|5557.19|5556.59|63
1722490990000|2024-08-01 05:43:10|5556.94|5556.34|5556.69|5556.09|5556.94|5556.34|5556.69|5556.09|9
1722491000000|2024-08-01 05:43:20|5556.56|5555.96|5556.69|5556.09|5556.69|5556.09|5556.44|5555.84|9
1722491010000|2024-08-01 05:43:30|5556.81|5556.21|5556.69|5556.09|5556.81|5556.21|5556.69|5556.09|14
1722491020000|2024-08-01 05:43:40|5556.44|5555.84|5556.69|5556.09|5556.69|5556.09|5556.44|5555.84|9
1722491030000|2024-08-01 05:43:50|5556.56|5555.96|5556.69|5556.09|5556.69|5556.09|5556.56|5555.96|25
1722491040000|2024-08-01 05:44:00|5556.56|5555.96|5556.69|5556.09|5556.69|5556.09|5556.44|5555.84|0
1722491050000|2024-08-01 05:44:10|5556.56|5555.96|5556.56|5555.96|5556.56|5555.96|5556.56|5555.96|6
1722491060000|2024-08-01 05:44:20|5556.69|5556.09|5557.19|5556.59|5557.19|5556.59|5556.69|5556.09|42
1722491070000|2024-08-01 05:44:30|5556.94|5556.34|5557.19|5556.59|5557.19|5556.59|5556.94|5556.34|14
1722491090000|2024-08-01 05:44:50|5557.06|5556.46|5556.94|5556.34|5557.19|5556.59|5556.94|5556.34|14
1722491100000|2024-08-01 05:45:00|5556.81|5556.21|5556.81|5556.21|5556.94|5556.34|5556.81|5556.21|8
1722491110000|2024-08-01 05:45:10|5556.94|5556.34|5556.94|5556.34|5556.94|5556.34|5556.69|5556.09|2
1722491120000|2024-08-01 05:45:20|5556.81|5556.21|5556.94|5556.34|5556.94|5556.34|5556.81|5556.21|8
1722491130000|2024-08-01 05:45:30|5557.06|5556.46|5556.69|5556.09|5557.19|5556.59|5556.69|5556.09|19
1722491140000|2024-08-01 05:45:40|5556.56|5555.96|5556.44|5555.84|5556.69|5556.09|5556.44|5555.84|0
1722491150000|2024-08-01 05:45:50|5556.19|5555.59|5556.44|5555.84|5556.56|5555.96|5556.19|5555.59|25
1722491160000|2024-08-01 05:46:00|5556.56|5555.96|5556.31|5555.71|5556.56|5555.96|5556.19|5555.59|14
1722491170000|2024-08-01 05:46:10|5556.44|5555.84|5556.69|5556.09|5556.69|5556.09|5556.44|5555.84|3
1722491180000|2024-08-01 05:46:20|5556.81|5556.21|5556.81|5556.21|5556.81|5556.21|5556.69|5556.09|6
1722491190000|2024-08-01 05:46:30|5556.69|5556.09|5556.94|5556.34|5556.94|5556.34|5556.69|5556.09|4
1722491200000|2024-08-01 05:46:40|5556.81|5556.21|5556.69|5556.09|5556.81|5556.21|5556.69|5556.09|1
1722491220000|2024-08-01 05:47:00|||||||||1
1722491240000|2024-08-01 05:47:20|5556.56|5555.96|5556.44|5555.84|5556.69|5556.09|5556.44|5555.84|10
1722491250000|2024-08-01 05:47:30|||||||||8
1722491260000|2024-08-01 05:47:40|5556.56|5555.96|5556.44|5555.84|5556.56|5555.96|5556.44|5555.84|18
1722491270000|2024-08-01 05:47:50|5556.56|5555.96|5556.44|5555.84|5556.56|5555.96|5556.44|5555.84|0
1722491280000|2024-08-01 05:48:00|5556.69|5556.09|5556.44|5555.84|5556.69|5556.09|5556.44|5555.84|9
1722491290000|2024-08-01 05:48:10|5556.56|5555.96|5556.69|5556.09|5556.69|5556.09|5556.56|5555.96|15
1722491300000|2024-08-01 05:48:20|5556.56|5555.96|5556.44|5555.84|5556.56|5555.96|5556.44|5555.84|6
1722491320000|2024-08-01 05:48:40|5556.31|5555.71|5556.44|5555.84|5556.56|5555.96|5556.19|5555.59|42
1722491330000|2024-08-01 05:48:50|5556.56|5555.96|5556.81|5556.21|5556.81|5556.21|5556.44|5555.84|13
1722491340000|2024-08-01 05:49:00|5556.69|5556.09|5556.94|5556.34|5556.94|5556.34|5556.69|5556.09|4
1722491350000|2024-08-01 05:49:10|5557.06|5556.46|5557.06|5556.46|5557.19|5556.59|5556.94|5556.34|4
1722491360000|2024-08-01 05:49:20|5556.94|5556.34|5557.19|5556.59|5557.19|5556.59|5556.94|5556.34|13
1722491370000|2024-08-01 05:49:30|5557.06|5556.46|5556.94|5556.34|5557.06|5556.46|5556.94|5556.34|5
1722491380000|2024-08-01 05:49:40|5557.06|5556.46|5557.19|5556.59|5557.19|5556.59|5557.06|5556.46|5
1722491390000|2024-08-01 05:49:50|5557.06|5556.46|5557.44|5556.84|5557.44|5556.84|5557.06|5556.46|13
1722491400000|2024-08-01 05:50:00|5557.19|5556.59|5557.06|5556.46|5557.31|5556.71|5557.06|5556.46|15
1722491410000|2024-08-01 05:50:10|5557.19|5556.59|5557.19|5556.59|5557.19|5556.59|5556.94|5556.34|1
1722491420000|2024-08-01 05:50:20|5557.06|5556.46|5557.19|5556.59|5557.19|5556.59|5556.94|5556.34|3
1722491430000|2024-08-01 05:50:30|||||||||11
1722491440000|2024-08-01 05:50:40|5557.06|5556.46|5557.19|5556.59|5557.19|5556.59|5556.94|5556.34|12
1722491450000|2024-08-01 05:50:50|5557.06|5556.46|5557.19|5556.59|5557.44|5556.84|5557.06|5556.46|34
1722491460000|2024-08-01 05:51:00|5557.31|5556.71|5557.44|5556.84|5557.69|5557.09|5557.19|5556.59|19
1722491470000|2024-08-01 05:51:10|5557.56|5556.96|5557.69|5557.09|5557.69|5557.09|5557.56|5556.96|6
1722491480000|2024-08-01 05:51:20|||||||||12
1722491500000|2024-08-01 05:51:40|5557.44|5556.84|5557.44|5556.84|5557.56|5556.96|5557.44|5556.84|16
1722491510000|2024-08-01 05:51:50|5557.56|5556.96|5557.44|5556.84|5557.56|5556.96|5557.44|5556.84|10
1722491520000|2024-08-01 05:52:00|5557.69|5557.09|5557.56|5556.96|5557.69|5557.09|5557.56|5556.96|21
1722491530000|2024-08-01 05:52:10|5557.69|5557.09|5557.69|5557.09|5557.69|5557.09|5557.69|5557.09|6
1722491540000|2024-08-01 05:52:20|5557.81|5557.21|5557.69|5557.09|5557.81|5557.21|5557.69|5557.09|8
1722491550000|2024-08-01 05:52:30|5557.81|5557.21|5558.19|5557.59|5558.19|5557.59|5557.69|5557.09|74
1722491560000|2024-08-01 05:52:40|5557.94|5557.34|5557.44|5556.84|5557.94|5557.34|5557.44|5556.84|25
1722491570000|2024-08-01 05:52:50|5557.56|5556.96|5557.69|5557.09|5557.69|5557.09|5557.44|5556.84|29
1722491590000|2024-08-01 05:53:10|5557.81|5557.21|5557.19|5556.59|5557.81|5557.21|5557.19|5556.59|30
1722491600000|2024-08-01 05:53:20|5557.69|5557.09|5557.69|5557.09|5557.69|5557.09|5557.69|5557.09|120
1722491610000|2024-08-01 05:53:30|5558.19|5557.59|5557.94|5557.34|5558.19|5557.59|5557.94|5557.34|62
1722491620000|2024-08-01 05:53:40|||||||||16
1722491630000|2024-08-01 05:53:50|5558.06|5557.46|5558.19|5557.59|5558.19|5557.59|5558.06|5557.46|15
1722491640000|2024-08-01 05:54:00|5558.06|5557.46|5558.19|5557.59|5558.19|5557.59|5557.94|5557.34|12
1722491650000|2024-08-01 05:54:10|5558.31|5557.71|5557.94|5557.34|5558.31|5557.71|5557.94|5557.34|21
1722491660000|2024-08-01 05:54:20|5558.06|5557.46|5558.19|5557.59|5558.19|5557.59|5558.06|5557.46|14
1722491680000|2024-08-01 05:54:40|5557.94|5557.34|5558.19|5557.59|5558.19|5557.59|5557.94|5557.34|15
1722491690000|2024-08-01 05:54:50|5558.31|5557.71|5558.19|5557.59|5558.31|5557.71|5558.19|5557.59|6
1722491700000|2024-08-01 05:55:00|5558.31|5557.71|5558.19|5557.59|5558.31|5557.71|5558.19|5557.59|5
1722491710000|2024-08-01 05:55:10|5558.31|5557.71|5558.44|5557.84|5558.44|5557.84|5558.31|5557.71|9
1722491720000|2024-08-01 05:55:20|5558.56|5557.96|5558.69|5558.09|5558.69|5558.09|5558.44|5557.84|50
1722491730000|2024-08-01 05:55:30|5558.56|5557.96|5558.44|5557.84|5558.56|5557.96|5558.44|5557.84|15
1722491740000|2024-08-01 05:55:40|5558.56|5557.96|5558.44|5557.84|5558.56|5557.96|5558.44|5557.84|14
1722491750000|2024-08-01 05:55:50|||||||||3
1722491760000|2024-08-01 05:56:00|5558.19|5557.59|5557.94|5557.34|5558.31|5557.71|5557.94|5557.34|22
1722491770000|2024-08-01 05:56:10|5558.06|5557.46|5557.94|5557.34|5558.06|5557.46|5557.81|5557.21|19
1722491790000|2024-08-01 05:56:30|5558.19|5557.59|5558.19|5557.59|5558.19|5557.59|5558.19|5557.59|13
1722491800000|2024-08-01 05:56:40|5558.06|5557.46|5557.94|5557.34|5558.06|5557.46|5557.94|5557.34|5
1722491820000|2024-08-01 05:57:00|5558.06|5557.46|5558.06|5557.46|5558.19|5557.59|5558.06|5557.46|12
1722491830000|2024-08-01 05:57:10|5558.19|5557.59|5558.19|5557.59|5558.19|5557.59|5557.94|5557.34|16
1722491840000|2024-08-01 05:57:20|5558.06|5557.46|5557.94|5557.34|5558.06|5557.46|5557.94|5557.34|3
1722491850000|2024-08-01 05:57:30|5558.06|5557.46|5557.94|5557.34|5558.06|5557.46|5557.94|5557.34|20
1722491860000|2024-08-01 05:57:40|5558.44|5557.84|5558.44|5557.84|5558.44|5557.84|5558.44|5557.84|55
1722491870000|2024-08-01 05:57:50|5558.56|5557.96|5558.44|5557.84|5558.56|5557.96|5558.44|5557.84|10
1722491890000|2024-08-01 05:58:10|5558.31|5557.71|5558.19|5557.59|5558.31|5557.71|5558.19|5557.59|17
1722491910000|2024-08-01 05:58:30|5558.31|5557.71|5558.69|5558.09|5558.94|5558.34|5558.31|5557.71|62
1722491920000|2024-08-01 05:58:40|5558.81|5558.21|5559.19|5558.59|5559.19|5558.59|5558.81|5558.21|76
1722491930000|2024-08-01 05:58:50|||||||||43
1722491940000|2024-08-01 05:59:00|5559.06|5558.46|5558.94|5558.34|5559.06|5558.46|5558.94|5558.34|16
1722491950000|2024-08-01 05:59:10|5559.06|5558.46|5559.44|5558.84|5559.44|5558.84|5558.94|5558.34|140
1722491960000|2024-08-01 05:59:20|5559.69|5559.09|5559.94|5559.34|5559.94|5559.34|5559.69|5559.09|70
1722491970000|2024-08-01 05:59:30|||||||||7
1722491980000|2024-08-01 05:59:40|||||||||95
1722491990000|2024-08-01 05:59:50|5560.69|5560.09|5560.44|5559.84|5560.81|5560.21|5560.44|5559.84|283
1722492000000|2024-08-01 06:00:00|5560.19|5559.59|5557.19|5556.59|5560.44|5559.84|5557.19|5556.59|578
1722492010000|2024-08-01 06:00:10|5557.44|5556.84|5557.44|5556.84|5557.69|5557.09|5557.19|5556.59|93
1722492020000|2024-08-01 06:00:20|5557.56|5556.96|5556.94|5556.34|5557.94|5557.34|5556.69|5556.09|80
1722492030000|2024-08-01 06:00:30|5557.19|5556.59|5557.44|5556.84|5557.44|5556.84|5556.94|5556.34|53
1722492040000|2024-08-01 06:00:40|5557.19|5556.59|5556.94|5556.34|5557.44|5556.84|5556.94|5556.34|34
1722492050000|2024-08-01 06:00:50|5557.06|5556.46|5557.19|5556.59|5557.19|5556.59|5556.94|5556.34|22
1722492060000|2024-08-01 06:01:00|5557.06|5556.46|5556.56|5555.96|5557.19|5556.59|5556.56|5555.96|58
1722492070000|2024-08-01 06:01:10|5556.69|5556.09|5554.44|5553.84|5556.69|5556.09|5554.44|5553.84|194
1722492080000|2024-08-01 06:01:20|5554.56|5553.96|5554.19|5553.59|5554.56|5553.96|5554.19|5553.59|120
1722492090000|2024-08-01 06:01:30|5554.31|5553.71|5554.19|5553.59|5554.44|5553.84|5553.94|5553.34|47
1722492100000|2024-08-01 06:01:40|5554.44|5553.84|5554.94|5554.34|5554.94|5554.34|5554.44|5553.84|60
1722492110000|2024-08-01 06:01:50|5554.69|5554.09|5552.94|5552.34|5554.81|5554.21|5552.94|5552.34|218
1722492120000|2024-08-01 06:02:00|5552.69|5552.09|5551.44|5550.84|5553.19|5552.59|5551.44|5550.84|219
1722492130000|2024-08-01 06:02:10|5551.56|5550.96|5552.69|5552.09|5553.44|5552.84|5551.44|5550.84|231
1722492140000|2024-08-01 06:02:20|5552.94|5552.34|5552.69|5552.09|5552.94|5552.34|5552.31|5551.71|73
1722492150000|2024-08-01 06:02:30|5552.94|5552.34|5553.19|5552.59|5553.19|5552.59|5552.94|5552.34|32
1722492160000|2024-08-01 06:02:40|5553.31|5552.71|5553.44|5552.84|5553.44|5552.84|5552.94|5552.34|66
1722492170000|2024-08-01 06:02:50|5553.19|5552.59|5551.94|5551.34|5553.19|5552.59|5551.81|5551.21|104
1722492180000|2024-08-01 06:03:00|5551.69|5551.09|5551.94|5551.34|5552.69|5552.09|5551.69|5551.09|100
1722492190000|2024-08-01 06:03:10|5551.81|5551.21|5551.44|5550.84|5551.94|5551.34|5550.69|5550.09|166
1722492200000|2024-08-01 06:03:20|5551.19|5550.59|5551.69|5551.09|5551.69|5551.09|5550.94|5550.34|71
1722492210000|2024-08-01 06:03:30|5551.81|5551.21|5551.94|5551.34|5552.06|5551.46|5551.69|5551.09|29
1722492220000|2024-08-01 06:03:40|5552.06|5551.46|5551.69|5551.09|5552.06|5551.46|5551.69|5551.09|92
1722492230000|2024-08-01 06:03:50|5551.81|5551.21|5551.81|5551.21|5552.06|5551.46|5551.69|5551.09|51
1722492240000|2024-08-01 06:04:00|5551.94|5551.34|5551.94|5551.34|5551.94|5551.34|5551.69|5551.09|34
1722492250000|2024-08-01 06:04:10|5552.19|5551.59|5551.94|5551.34|5552.31|5551.71|5551.94|5551.34|19
1722492260000|2024-08-01 06:04:20|5552.06|5551.46|5551.19|5550.59|5552.19|5551.59|5550.94|5550.34|47
1722492270000|2024-08-01 06:04:30|5551.06|5550.46|5550.81|5550.21|5551.19|5550.59|5550.69|5550.09|77
1722492280000|2024-08-01 06:04:40|5550.69|5550.09|5549.19|5548.59|5550.69|5550.09|5548.94|5548.34|338
1722492290000|2024-08-01 06:04:50|5548.94|5548.34|5549.56|5548.96|5549.69|5549.09|5548.94|5548.34|200
1722492300000|2024-08-01 06:05:00|5549.69|5549.09|5549.94|5549.34|5550.44|5549.84|5549.44|5548.84|163
1722492310000|2024-08-01 06:05:10|5550.06|5549.46|5548.44|5547.84|5550.06|5549.46|5548.19|5547.59|128
1722492320000|2024-08-01 06:05:20|5548.69|5548.09|5548.69|5548.09|5548.69|5548.09|5547.94|5547.34|155
1722492330000|2024-08-01 06:05:30|5548.44|5547.84|5548.19|5547.59|5548.44|5547.84|5548.19|5547.59|58
1722492340000|2024-08-01 06:05:40|5547.94|5547.34|5547.94|5547.34|5548.06|5547.46|5547.44|5546.84|105
1722492350000|2024-08-01 06:05:50|5547.81|5547.21|5548.19|5547.59|5548.44|5547.84|5547.81|5547.21|39
1722492360000|2024-08-01 06:06:00|5547.94|5547.34|5546.69|5546.09|5548.19|5547.59|5546.44|5545.84|144
1722492370000|2024-08-01 06:06:10|5546.81|5546.21|5546.69|5546.09|5547.06|5546.46|5546.19|5545.59|152
1722492380000|2024-08-01 06:06:20|5546.94|5546.34|5546.44|5545.84|5547.31|5546.71|5546.44|5545.84|66
1722492390000|2024-08-01 06:06:30|5546.56|5545.96|5546.44|5545.84|5546.69|5546.09|5546.44|5545.84|33
1722492400000|2024-08-01 06:06:40|5546.69|5546.09|5546.69|5546.09|5546.94|5546.34|5546.69|5546.09|46
1722492410000|2024-08-01 06:06:50|5546.81|5546.21|5547.44|5546.84|5547.44|5546.84|5546.81|5546.21|52
1722492420000|2024-08-01 06:07:00|5547.19|5546.59|5544.44|5543.84|5547.19|5546.59|5544.44|5543.84|244
1722492430000|2024-08-01 06:07:10|5544.56|5543.96|5545.31|5544.71|5545.44|5544.84|5543.94|5543.34|192
1722492440000|2024-08-01 06:07:20|5545.44|5544.84|5545.44|5544.84|5545.56|5544.96|5545.19|5544.59|101
1722492450000|2024-08-01 06:07:30|5545.56|5544.96|5545.19|5544.59|5545.56|5544.96|5544.19|5543.59|262
1722492460000|2024-08-01 06:07:40|5545.06|5544.46|5544.94|5544.34|5545.19|5544.59|5544.94|5544.34|64
1722492470000|2024-08-01 06:07:50|5545.06|5544.46|5545.19|5544.59|5545.94|5545.34|5545.06|5544.46|104
1722492480000|2024-08-01 06:08:00|5545.06|5544.46|5546.69|5546.09|5546.69|5546.09|5545.06|5544.46|96
1722492490000|2024-08-01 06:08:10|5546.81|5546.21|5546.69|5546.09|5546.81|5546.21|5546.44|5545.84|66
1722492500000|2024-08-01 06:08:20|5546.56|5545.96|5546.94|5546.34|5547.06|5546.46|5546.56|5545.96|46
1722492510000|2024-08-01 06:08:30|5546.81|5546.21|5546.56|5545.96|5546.94|5546.34|5546.56|5545.96|30
1722492520000|2024-08-01 06:08:40|5546.44|5545.84|5546.69|5546.09|5546.69|5546.09|5546.31|5545.71|48
1722492530000|2024-08-01 06:08:50|5546.81|5546.21|5546.19|5545.59|5546.94|5546.34|5546.19|5545.59|78
1722492540000|2024-08-01 06:09:00|5546.31|5545.71|5545.44|5544.84|5546.56|5545.96|5545.44|5544.84|131
1722492550000|2024-08-01 06:09:10|5545.56|5544.96|5545.94|5545.34|5545.94|5545.34|5545.44|5544.84|36
1722492560000|2024-08-01 06:09:20|5545.81|5545.21|5545.69|5545.09|5545.94|5545.34|5545.44|5544.84|34
1722492570000|2024-08-01 06:09:30|5545.44|5544.84|5545.69|5545.09|5546.19|5545.59|5545.44|5544.84|86
1722492580000|2024-08-01 06:09:40|5544.94|5544.34|5545.69|5545.09|5545.69|5545.09|5544.94|5544.34|85
1722492590000|2024-08-01 06:09:50|5545.81|5545.21|5546.19|5545.59|5546.19|5545.59|5545.81|5545.21|13
1722492600000|2024-08-01 06:10:00|5546.44|5545.84|5546.44|5545.84|5546.69|5546.09|5546.19|5545.59|75
1722492610000|2024-08-01 06:10:10|5546.56|5545.96|5546.44|5545.84|5546.69|5546.09|5546.44|5545.84|28
1722492620000|2024-08-01 06:10:20|5546.56|5545.96|5545.94|5545.34|5546.69|5546.09|5545.81|5545.21|43
1722492630000|2024-08-01 06:10:30|5545.81|5545.21|5545.44|5544.84|5545.94|5545.34|5545.44|5544.84|29
1722492640000|2024-08-01 06:10:40|5545.69|5545.09|5545.44|5544.84|5545.69|5545.09|5545.19|5544.59|68
1722492650000|2024-08-01 06:10:50|5545.31|5544.71|5545.19|5544.59|5545.44|5544.84|5544.94|5544.34|68
1722492660000|2024-08-01 06:11:00|5545.44|5544.84|5544.81|5544.21|5545.44|5544.84|5544.81|5544.21|43
1722492670000|2024-08-01 06:11:10|5544.94|5544.34|5544.69|5544.09|5545.19|5544.59|5544.69|5544.09|28
1722492680000|2024-08-01 06:11:20|5544.81|5544.21|5545.44|5544.84|5545.69|5545.09|5544.44|5543.84|199
1722492690000|2024-08-01 06:11:30|5545.56|5544.96|5545.69|5545.09|5545.69|5545.09|5545.56|5544.96|20
1722492700000|2024-08-01 06:11:40|5545.94|5545.34|5545.69|5545.09|5546.44|5545.84|5545.44|5544.84|57
1722492710000|2024-08-01 06:11:50|5545.94|5545.34|5546.19|5545.59|5546.19|5545.59|5545.81|5545.21|43
1722492720000|2024-08-01 06:12:00|5546.06|5545.46|5546.44|5545.84|5546.44|5545.84|5546.06|5545.46|41
1722492730000|2024-08-01 06:12:10|5546.31|5545.71|5545.69|5545.09|5546.31|5545.71|5545.69|5545.09|60
1722492740000|2024-08-01 06:12:20|5545.81|5545.21|5545.94|5545.34|5545.94|5545.34|5545.81|5545.21|12
1722492750000|2024-08-01 06:12:30|5546.19|5545.59|5545.94|5545.34|5546.19|5545.59|5545.69|5545.09|45
1722492760000|2024-08-01 06:12:40|5546.19|5545.59|5546.19|5545.59|5546.19|5545.59|5546.19|5545.59|6
1722492770000|2024-08-01 06:12:50|5546.44|5545.84|5545.94|5545.34|5546.44|5545.84|5545.94|5545.34|11
1722492780000|2024-08-01 06:13:00|5546.06|5545.46|5545.94|5545.34|5546.06|5545.46|5545.69|5545.09|33
1722492790000|2024-08-01 06:13:10|5545.81|5545.21|5546.19|5545.59|5546.19|5545.59|5545.81|5545.21|24
1722492800000|2024-08-01 06:13:20|5546.06|5545.46|5546.44|5545.84|5546.44|5545.84|5546.06|5545.46|17
1722492810000|2024-08-01 06:13:30|5546.56|5545.96|5547.19|5546.59|5547.31|5546.71|5546.56|5545.96|89
1722492820000|2024-08-01 06:13:40|5547.44|5546.84|5546.94|5546.34|5547.44|5546.84|5546.69|5546.09|57
1722492830000|2024-08-01 06:13:50|5547.06|5546.46|5547.19|5546.59|5547.19|5546.59|5546.94|5546.34|21
1722492840000|2024-08-01 06:14:00|5547.06|5546.46|5547.69|5547.09|5547.69|5547.09|5546.56|5545.96|108
1722492850000|2024-08-01 06:14:10|5547.31|5546.71|5547.31|5546.71|5547.44|5546.84|5547.19|5546.59|14
1722492860000|2024-08-01 06:14:20|5547.19|5546.59|5547.31|5546.71|5547.44|5546.84|5547.19|5546.59|15
1722492870000|2024-08-01 06:14:30|5547.19|5546.59|5546.94|5546.34|5547.31|5546.71|5546.94|5546.34|7
1722492880000|2024-08-01 06:14:40|5547.06|5546.46|5547.19|5546.59|5547.19|5546.59|5547.06|5546.46|18
1722492890000|2024-08-01 06:14:50|5547.31|5546.71|5547.44|5546.84|5547.44|5546.84|5547.19|5546.59|38
1722492900000|2024-08-01 06:15:00|5547.31|5546.71|5547.19|5546.59|5547.44|5546.84|5546.94|5546.34|67
1722492910000|2024-08-01 06:15:10|5546.81|5546.21|5546.69|5546.09|5546.94|5546.34|5546.44|5545.84|79
1722492920000|2024-08-01 06:15:20|5546.81|5546.21|5545.94|5545.34|5546.81|5546.21|5545.94|5545.34|43
1722492930000|2024-08-01 06:15:30|5546.06|5545.46|5546.44|5545.84|5546.44|5545.84|5545.69|5545.09|35
1722492940000|2024-08-01 06:15:40|5546.69|5546.09|5546.44|5545.84|5546.69|5546.09|5546.19|5545.59|35
1722492950000|2024-08-01 06:15:50|5546.31|5545.71|5546.44|5545.84|5546.44|5545.84|5546.19|5545.59|11
1722492960000|2024-08-01 06:16:00|5546.69|5546.09|5546.19|5545.59|5546.69|5546.09|5546.19|5545.59|21
1722492970000|2024-08-01 06:16:10|||||||||9
1722492980000|2024-08-01 06:16:20|5546.44|5545.84|5546.44|5545.84|5546.69|5546.09|5546.19|5545.59|39
1722492990000|2024-08-01 06:16:30|5546.56|5545.96|5546.94|5546.34|5547.19|5546.59|5546.56|5545.96|30
1722493000000|2024-08-01 06:16:40|5547.19|5546.59|5547.69|5547.09|5547.69|5547.09|5547.06|5546.46|25
1722493010000|2024-08-01 06:16:50|5547.94|5547.34|5547.44|5546.84|5547.94|5547.34|5547.44|5546.84|36
1722493020000|2024-08-01 06:17:00|5547.69|5547.09|5548.44|5547.84|5548.44|5547.84|5547.69|5547.09|66
1722493030000|2024-08-01 06:17:10|5548.31|5547.71|5548.19|5547.59|5548.44|5547.84|5548.19|5547.59|29
1722493040000|2024-08-01 06:17:20|5548.31|5547.71|5547.94|5547.34|5548.31|5547.71|5547.81|5547.21|36
1722493050000|2024-08-01 06:17:30|5548.06|5547.46|5547.69|5547.09|5548.06|5547.46|5547.69|5547.09|19
1722493060000|2024-08-01 06:17:40|5547.94|5547.34|5547.94|5547.34|5547.94|5547.34|5547.69|5547.09|26
1722493070000|2024-08-01 06:17:50|5547.69|5547.09|5548.19|5547.59|5548.19|5547.59|5547.69|5547.09|20
1722493080000|2024-08-01 06:18:00|5548.06|5547.46|5547.94|5547.34|5548.19|5547.59|5547.69|5547.09|38
1722493090000|2024-08-01 06:18:10|5547.81|5547.21|5547.94|5547.34|5548.44|5547.84|5547.81|5547.21|57
1722493100000|2024-08-01 06:18:20|5547.69|5547.09|5547.19|5546.59|5547.69|5547.09|5546.94|5546.34|86
1722493110000|2024-08-01 06:18:30|5547.44|5546.84|5547.19|5546.59|5547.44|5546.84|5547.19|5546.59|50
1722493120000|2024-08-01 06:18:40|5547.44|5546.84|5546.94|5546.34|5547.44|5546.84|5546.94|5546.34|33
1722493130000|2024-08-01 06:18:50|5547.06|5546.46|5547.19|5546.59|5547.19|5546.59|5546.94|5546.34|22
1722493140000|2024-08-01 06:19:00|5547.44|5546.84|5547.69|5547.09|5547.69|5547.09|5547.44|5546.84|31
1722493150000|2024-08-01 06:19:10|5547.44|5546.84|5547.44|5546.84|5547.69|5547.09|5547.44|5546.84|45
1722493160000|2024-08-01 06:19:20|5547.19|5546.59|5547.19|5546.59|5547.31|5546.71|5547.19|5546.59|57
1722493170000|2024-08-01 06:19:30|5547.31|5546.71|5546.94|5546.34|5547.44|5546.84|5546.94|5546.34|23
1722493180000|2024-08-01 06:19:40|5546.81|5546.21|5546.94|5546.34|5546.94|5546.34|5546.69|5546.09|47
1722493190000|2024-08-01 06:19:50|5546.81|5546.21|5546.69|5546.09|5546.81|5546.21|5546.56|5545.96|18
1722493200000|2024-08-01 06:20:00|5546.94|5546.34|5546.94|5546.34|5546.94|5546.34|5546.81|5546.21|16
1722493210000|2024-08-01 06:20:10|5547.06|5546.46|5547.19|5546.59|5547.19|5546.59|5547.06|5546.46|41
1722493220000|2024-08-01 06:20:20|5547.06|5546.46|5545.94|5545.34|5547.06|5546.46|5545.94|5545.34|116
1722493230000|2024-08-01 06:20:30|5546.19|5545.59|5546.31|5545.71|5546.31|5545.71|5545.94|5545.34|40
1722493240000|2024-08-01 06:20:40|5546.44|5545.84|5546.44|5545.84|5546.44|5545.84|5546.31|5545.71|6
1722493250000|2024-08-01 06:20:50|5546.31|5545.71|5545.94|5545.34|5546.31|5545.71|5545.69|5545.09|110
1722493260000|2024-08-01 06:21:00|5546.19|5545.59|5546.31|5545.71|5546.44|5545.84|5546.19|5545.59|19
1722493270000|2024-08-01 06:21:10|5546.19|5545.59|5546.44|5545.84|5546.44|5545.84|5545.94|5545.34|12
1722493280000|2024-08-01 06:21:20|5546.19|5545.59|5546.31|5545.71|5546.44|5545.84|5546.19|5545.59|13
1722493290000|2024-08-01 06:21:30|5546.44|5545.84|5546.31|5545.71|5546.56|5545.96|5546.19|5545.59|45
1722493300000|2024-08-01 06:21:40|5546.44|5545.84|5546.19|5545.59|5546.44|5545.84|5546.19|5545.59|21
1722493310000|2024-08-01 06:21:50|5546.31|5545.71|5546.44|5545.84|5546.69|5546.09|5546.31|5545.71|29
1722493320000|2024-08-01 06:22:00|5546.69|5546.09|5545.69|5545.09|5546.69|5546.09|5545.69|5545.09|27
1722493330000|2024-08-01 06:22:10|5545.44|5544.84|5545.69|5545.09|5545.94|5545.34|5545.44|5544.84|62
1722493340000|2024-08-01 06:22:20|5545.44|5544.84|5545.94|5545.34|5545.94|5545.34|5545.19|5544.59|60
1722493350000|2024-08-01 06:22:30|5546.06|5545.46|5545.69|5545.09|5546.19|5545.59|5545.69|5545.09|23
1722493360000|2024-08-01 06:22:40|5545.81|5545.21|5546.19|5545.59|5546.19|5545.59|5545.69|5545.09|19
1722493370000|2024-08-01 06:22:50|5546.31|5545.71|5546.44|5545.84|5546.69|5546.09|5546.31|5545.71|32
1722493380000|2024-08-01 06:23:00|5546.31|5545.71|5546.19|5545.59|5546.31|5545.71|5546.19|5545.59|5
1722493390000|2024-08-01 06:23:10|5545.94|5545.34|5546.19|5545.59|5546.19|5545.59|5545.94|5545.34|40
1722493400000|2024-08-01 06:23:20|5546.44|5545.84|5546.19|5545.59|5546.44|5545.84|5546.19|5545.59|12
1722493410000|2024-08-01 06:23:30|5546.06|5545.46|5545.94|5545.34|5546.19|5545.59|5545.94|5545.34|46
1722493420000|2024-08-01 06:23:40|5546.06|5545.46|5546.19|5545.59|5546.19|5545.59|5546.06|5545.46|7
1722493430000|2024-08-01 06:23:50|5545.94|5545.34|5545.94|5545.34|5545.94|5545.34|5545.94|5545.34|14
1722493440000|2024-08-01 06:24:00|5546.19|5545.59|5545.94|5545.34|5546.19|5545.59|5545.94|5545.34|24
1722493450000|2024-08-01 06:24:10|5546.06|5545.46|5546.69|5546.09|5546.69|5546.09|5546.06|5545.46|51
1722493460000|2024-08-01 06:24:20|5547.19|5546.59|5547.19|5546.59|5547.19|5546.59|5547.19|5546.59|150
1722493470000|2024-08-01 06:24:30|5546.69|5546.09|5546.19|5545.59|5546.69|5546.09|5546.19|5545.59|125
1722493480000|2024-08-01 06:24:40|5546.44|5545.84|5547.06|5546.46|5547.06|5546.46|5546.19|5545.59|46
1722493490000|2024-08-01 06:24:50|5547.19|5546.59|5547.19|5546.59|5547.19|5546.59|5546.94|5546.34|15
1722493500000|2024-08-01 06:25:00|5546.94|5546.34|5546.56|5545.96|5547.19|5546.59|5546.56|5545.96|40
1722493510000|2024-08-01 06:25:10|5546.44|5545.84|5547.19|5546.59|5547.19|5546.59|5546.44|5545.84|83
1722493520000|2024-08-01 06:25:20|5547.31|5546.71|5546.94|5546.34|5547.31|5546.71|5546.94|5546.34|26
1722493530000|2024-08-01 06:25:30|5547.06|5546.46|5547.31|5546.71|5547.44|5546.84|5546.94|5546.34|33
1722493540000|2024-08-01 06:25:40|5547.44|5546.84|5547.44|5546.84|5547.44|5546.84|5547.19|5546.59|5
1722493550000|2024-08-01 06:25:50|5547.31|5546.71|5547.44|5546.84|5547.44|5546.84|5547.19|5546.59|22
1722493560000|2024-08-01 06:26:00|5547.19|5546.59|5547.44|5546.84|5547.44|5546.84|5547.19|5546.59|2
1722493570000|2024-08-01 06:26:10|5547.31|5546.71|5547.19|5546.59|5547.31|5546.71|5547.06|5546.46|3
1722493590000|2024-08-01 06:26:30|5547.06|5546.46|5546.94|5546.34|5547.19|5546.59|5546.81|5546.21|23
1722493600000|2024-08-01 06:26:40|5547.19|5546.59|5547.19|5546.59|5547.19|5546.59|5546.94|5546.34|29
1722493610000|2024-08-01 06:26:50|5547.31|5546.71|5547.44|5546.84|5547.44|5546.84|5547.31|5546.71|9
1722493620000|2024-08-01 06:27:00|5547.19|5546.59|5547.19|5546.59|5547.19|5546.59|5547.19|5546.59|9
1722493630000|2024-08-01 06:27:10|5547.06|5546.46|5547.44|5546.84|5547.44|5546.84|5546.94|5546.34|47
1722493640000|2024-08-01 06:27:20|5547.31|5546.71|5547.44|5546.84|5547.44|5546.84|5547.31|5546.71|3
1722493650000|2024-08-01 06:27:30|5547.31|5546.71|5547.19|5546.59|5547.31|5546.71|5547.19|5546.59|41
1722493660000|2024-08-01 06:27:40|5547.31|5546.71|5547.69|5547.09|5547.69|5547.09|5547.19|5546.59|27
1722493670000|2024-08-01 06:27:50|5547.81|5547.21|5548.44|5547.84|5548.44|5547.84|5547.81|5547.21|31
1722493680000|2024-08-01 06:28:00|5548.31|5547.71|5548.19|5547.59|5548.31|5547.71|5547.94|5547.34|20
1722493690000|2024-08-01 06:28:10|5547.94|5547.34|5548.19|5547.59|5548.19|5547.59|5547.94|5547.34|22
1722493700000|2024-08-01 06:28:20|5548.06|5547.46|5547.94|5547.34|5548.31|5547.71|5547.94|5547.34|22
1722493710000|2024-08-01 06:28:30|5547.81|5547.21|5547.44|5546.84|5547.94|5547.34|5547.44|5546.84|12
1722493720000|2024-08-01 06:28:40|5547.31|5546.71|5547.44|5546.84|5547.44|5546.84|5547.19|5546.59|16
1722493730000|2024-08-01 06:28:50|5547.31|5546.71|5547.44|5546.84|5547.56|5546.96|5547.31|5546.71|16
1722493740000|2024-08-01 06:29:00|5547.56|5546.96|5547.69|5547.09|5547.69|5547.09|5547.31|5546.71|29
1722493750000|2024-08-01 06:29:10|5547.56|5546.96|5547.69|5547.09|5547.94|5547.34|5547.44|5546.84|74
1722493760000|2024-08-01 06:29:20|5547.56|5546.96|5547.44|5546.84|5547.56|5546.96|5547.44|5546.84|4
1722493770000|2024-08-01 06:29:30|5546.94|5546.34|5547.69|5547.09|5547.69|5547.09|5546.94|5546.34|81
1722493780000|2024-08-01 06:29:40|5547.56|5546.96|5547.19|5546.59|5547.56|5546.96|5546.94|5546.34|38
1722493790000|2024-08-01 06:29:50|5547.06|5546.46|5547.19|5546.59|5547.19|5546.59|5546.94|5546.34|25
1722493800000|2024-08-01 06:30:00|5547.44|5546.84|5548.44|5547.84|5548.44|5547.84|5547.44|5546.84|121
1722493810000|2024-08-01 06:30:10|5548.69|5548.09|5548.69|5548.09|5548.94|5548.34|5548.69|5548.09|63
1722493820000|2024-08-01 06:30:20|5548.81|5548.21|5548.56|5547.96|5548.81|5548.21|5548.19|5547.59|43
1722493830000|2024-08-01 06:30:30|5548.69|5548.09|5548.81|5548.21|5548.94|5548.34|5548.69|5548.09|39
1722493840000|2024-08-01 06:30:40|5548.94|5548.34|5548.94|5548.34|5549.19|5548.59|5548.94|5548.34|63
1722493850000|2024-08-01 06:30:50|5549.19|5548.59|5548.94|5548.34|5549.19|5548.59|5548.94|5548.34|59
1722493860000|2024-08-01 06:31:00|5549.19|5548.59|5548.94|5548.34|5549.19|5548.59|5548.94|5548.34|53
1722493870000|2024-08-01 06:31:10|5548.69|5548.09|5548.94|5548.34|5549.19|5548.59|5548.69|5548.09|52
1722493880000|2024-08-01 06:31:20|5549.06|5548.46|5549.06|5548.46|5549.19|5548.59|5548.94|5548.34|35
1722493890000|2024-08-01 06:31:30|5549.19|5548.59|5549.94|5549.34|5549.94|5549.34|5549.19|5548.59|76
1722493900000|2024-08-01 06:31:40|5549.81|5549.21|5550.19|5549.59|5550.19|5549.59|5549.69|5549.09|64
1722493910000|2024-08-01 06:31:50|5550.44|5549.84|5550.44|5549.84|5550.44|5549.84|5550.19|5549.59|123
1722493920000|2024-08-01 06:32:00|5549.94|5549.34|5550.06|5549.46|5550.19|5549.59|5549.94|5549.34|74
1722493930000|2024-08-01 06:32:10|5550.19|5549.59|5550.19|5549.59|5550.69|5550.09|5550.06|5549.46|98
1722493940000|2024-08-01 06:32:20|5550.06|5549.46|5550.06|5549.46|5550.19|5549.59|5549.94|5549.34|31
1722493950000|2024-08-01 06:32:30|5550.19|5549.59|5550.19|5549.59|5550.19|5549.59|5550.06|5549.46|5
1722493960000|2024-08-01 06:32:40|5549.94|5549.34|5550.06|5549.46|5550.19|5549.59|5549.94|5549.34|18
1722493970000|2024-08-01 06:32:50|5549.94|5549.34|5549.94|5549.34|5550.06|5549.46|5549.69|5549.09|15
1722493980000|2024-08-01 06:33:00|||||||||3
1722493990000|2024-08-01 06:33:10|5549.81|5549.21|5549.69|5549.09|5549.94|5549.34|5549.69|5549.09|21
1722494000000|2024-08-01 06:33:20|5549.19|5548.59|5548.94|5548.34|5549.19|5548.59|5548.94|5548.34|51
1722494010000|2024-08-01 06:33:30|5549.06|5548.46|5549.19|5548.59|5549.19|5548.59|5549.06|5548.46|9
1722494020000|2024-08-01 06:33:40|5549.31|5548.71|5549.19|5548.59|5549.44|5548.84|5549.19|5548.59|14
1722494030000|2024-08-01 06:33:50|5549.31|5548.71|5549.44|5548.84|5549.44|5548.84|5549.31|5548.71|4
1722494040000|2024-08-01 06:34:00|5549.31|5548.71|5548.94|5548.34|5549.31|5548.71|5548.94|5548.34|7
1722494050000|2024-08-01 06:34:10|5548.69|5548.09|5548.69|5548.09|5548.81|5548.21|5548.44|5547.84|26
1722494060000|2024-08-01 06:34:20|5548.56|5547.96|5548.56|5547.96|5548.56|5547.96|5548.44|5547.84|15
1722494070000|2024-08-01 06:34:30|5548.69|5548.09|5548.81|5548.21|5548.94|5548.34|5548.69|5548.09|15
1722494080000|2024-08-01 06:34:40|5548.94|5548.34|5548.44|5547.84|5548.94|5548.34|5548.44|5547.84|12
1722494090000|2024-08-01 06:34:50|5548.31|5547.71|5548.44|5547.84|5548.44|5547.84|5548.19|5547.59|34
1722494100000|2024-08-01 06:35:00|5548.19|5547.59|5548.19|5547.59|5548.44|5547.84|5548.06|5547.46|28
1722494110000|2024-08-01 06:35:10|5548.44|5547.84|5547.94|5547.34|5548.44|5547.84|5547.94|5547.34|29
1722494120000|2024-08-01 06:35:20|5547.69|5547.09|5547.94|5547.34|5547.94|5547.34|5547.69|5547.09|18
1722494130000|2024-08-01 06:35:30|5547.69|5547.09|5547.69|5547.09|5547.94|5547.34|5547.69|5547.09|23
1722494140000|2024-08-01 06:35:40|5547.81|5547.21|5547.94|5547.34|5548.19|5547.59|5547.69|5547.09|35
1722494150000|2024-08-01 06:35:50|5547.81|5547.21|5547.69|5547.09|5547.81|5547.21|5547.69|5547.09|11
1722494160000|2024-08-01 06:36:00|5547.56|5546.96|5547.69|5547.09|5547.69|5547.09|5547.44|5546.84|14
1722494170000|2024-08-01 06:36:10|5547.94|5547.34|5547.94|5547.34|5547.94|5547.34|5547.69|5547.09|48
1722494180000|2024-08-01 06:36:20|5547.81|5547.21|5547.94|5547.34|5547.94|5547.34|5547.81|5547.21|5
1722494190000|2024-08-01 06:36:30|5548.19|5547.59|5548.19|5547.59|5548.19|5547.59|5548.19|5547.59|11
1722494200000|2024-08-01 06:36:40|5548.06|5547.46|5548.06|5547.46|5548.19|5547.59|5547.94|5547.34|11
1722494210000|2024-08-01 06:36:50|5547.94|5547.34|5548.06|5547.46|5548.19|5547.59|5547.94|5547.34|35
1722494220000|2024-08-01 06:37:00|5548.19|5547.59|5549.19|5548.59|5549.19|5548.59|5548.19|5547.59|37
1722494230000|2024-08-01 06:37:10|5548.94|5548.34|5548.94|5548.34|5549.19|5548.59|5548.94|5548.34|53
1722494240000|2024-08-01 06:37:20|5548.81|5548.21|5549.19|5548.59|5549.19|5548.59|5548.69|5548.09|38
1722494250000|2024-08-01 06:37:30|5549.31|5548.71|5549.19|5548.59|5549.31|5548.71|5549.19|5548.59|16
1722494260000|2024-08-01 06:37:40|5549.06|5548.46|5548.94|5548.34|5549.06|5548.46|5548.69|5548.09|38
1722494270000|2024-08-01 06:37:50|5548.81|5548.21|5547.94|5547.34|5548.81|5548.21|5547.81|5547.21|52
1722494280000|2024-08-01 06:38:00|5548.06|5547.46|5549.44|5548.84|5549.44|5548.84|5548.06|5547.46|41
1722494290000|2024-08-01 06:38:10|5549.31|5548.71|5548.81|5548.21|5549.31|5548.71|5548.69|5548.09|18
1722494300000|2024-08-01 06:38:20|5549.19|5548.59|5549.06|5548.46|5549.19|5548.59|5548.81|5548.21|41
1722494310000|2024-08-01 06:38:30|5548.94|5548.34|5548.94|5548.34|5548.94|5548.34|5548.94|5548.34|4
1722494320000|2024-08-01 06:38:40|5548.81|5548.21|5548.81|5548.21|5549.19|5548.59|5548.69|5548.09|51
1722494330000|2024-08-01 06:38:50|5548.94|5548.34|5548.81|5548.21|5548.94|5548.34|5548.69|5548.09|5
1722494340000|2024-08-01 06:39:00|5548.94|5548.34|5548.69|5548.09|5548.94|5548.34|5548.69|5548.09|27
1722494350000|2024-08-01 06:39:10|5548.81|5548.21|5549.19|5548.59|5549.19|5548.59|5548.81|5548.21|18
1722494360000|2024-08-01 06:39:20|5549.06|5548.46|5548.94|5548.34|5549.44|5548.84|5548.94|5548.34|18
1722494370000|2024-08-01 06:39:30|5549.06|5548.46|5549.06|5548.46|5549.19|5548.59|5548.94|5548.34|25
1722494380000|2024-08-01 06:39:40|5549.19|5548.59|5549.19|5548.59|5549.19|5548.59|5548.81|5548.21|28
1722494390000|2024-08-01 06:39:50|5548.94|5548.34|5549.19|5548.59|5549.19|5548.59|5548.94|5548.34|30
1722494400000|2024-08-01 06:40:00|5549.31|5548.71|5548.69|5548.09|5549.44|5548.84|5548.69|5548.09|33
1722494410000|2024-08-01 06:40:10|5548.81|5548.21|5548.31|5547.71|5548.81|5548.21|5548.19|5547.59|42
1722494420000|2024-08-01 06:40:20|5548.44|5547.84|5548.44|5547.84|5548.69|5548.09|5548.19|5547.59|25
1722494430000|2024-08-01 06:40:30|5548.69|5548.09|5548.81|5548.21|5548.94|5548.34|5548.44|5547.84|26
1722494440000|2024-08-01 06:40:40|5548.94|5548.34|5548.94|5548.34|5548.94|5548.34|5548.69|5548.09|15
1722494450000|2024-08-01 06:40:50|5548.81|5548.21|5548.44|5547.84|5548.94|5548.34|5548.31|5547.71|39
1722494460000|2024-08-01 06:41:00|5548.19|5547.59|5548.19|5547.59|5548.19|5547.59|5548.19|5547.59|9
1722494470000|2024-08-01 06:41:10|5548.31|5547.71|5548.44|5547.84|5548.69|5548.09|5548.31|5547.71|30
1722494480000|2024-08-01 06:41:20|5548.56|5547.96|5547.19|5546.59|5548.69|5548.09|5547.19|5546.59|74
1722494490000|2024-08-01 06:41:30|5547.31|5546.71|5547.44|5546.84|5547.56|5546.96|5547.19|5546.59|30
1722494500000|2024-08-01 06:41:40|5547.69|5547.09|5547.94|5547.34|5547.94|5547.34|5547.69|5547.09|20
1722494510000|2024-08-01 06:41:50|5548.19|5547.59|5548.19|5547.59|5548.19|5547.59|5548.06|5547.46|6
1722494520000|2024-08-01 06:42:00|5548.06|5547.46|5547.69|5547.09|5548.19|5547.59|5547.44|5546.84|34
1722494530000|2024-08-01 06:42:10|5547.56|5546.96|5547.19|5546.59|5547.94|5547.34|5547.19|5546.59|60
1722494540000|2024-08-01 06:42:20|5547.44|5546.84|5547.94|5547.34|5547.94|5547.34|5547.44|5546.84|43
1722494550000|2024-08-01 06:42:30|5548.19|5547.59|5548.19|5547.59|5548.19|5547.59|5547.94|5547.34|48
1722494560000|2024-08-01 06:42:40|5547.69|5547.09|5547.69|5547.09|5547.69|5547.09|5547.44|5546.84|40
1722494570000|2024-08-01 06:42:50|5547.81|5547.21|5547.81|5547.21|5547.94|5547.34|5547.69|5547.09|47
1722494580000|2024-08-01 06:43:00|5547.94|5547.34|5547.94|5547.34|5547.94|5547.34|5547.69|5547.09|4
1722494590000|2024-08-01 06:43:10|5548.06|5547.46|5547.94|5547.34|5548.19|5547.59|5547.94|5547.34|11
1722494610000|2024-08-01 06:43:30|5547.69|5547.09|5547.94|5547.34|5547.94|5547.34|5547.69|5547.09|50
1722494620000|2024-08-01 06:43:40|5547.81|5547.21|5547.94|5547.34|5547.94|5547.34|5547.81|5547.21|14
1722494630000|2024-08-01 06:43:50|5547.81|5547.21|5547.81|5547.21|5547.81|5547.21|5547.69|5547.09|14
1722494640000|2024-08-01 06:44:00|5547.69|5547.09|5548.69|5548.09|5548.94|5548.34|5547.69|5547.09|53
1722494660000|2024-08-01 06:44:20|5548.81|5548.21|5548.94|5548.34|5548.94|5548.34|5548.69|5548.09|33
1722494670000|2024-08-01 06:44:30|5549.06|5548.46|5549.19|5548.59|5549.19|5548.59|5549.06|5548.46|24
1722494680000|2024-08-01 06:44:40|5549.31|5548.71|5549.56|5548.96|5549.56|5548.96|5549.31|5548.71|36
1722494690000|2024-08-01 06:44:50|5549.69|5549.09|5549.69|5549.09|5549.69|5549.09|5549.44|5548.84|29
1722494700000|2024-08-01 06:45:00|5550.19|5549.59|5549.19|5548.59|5550.19|5549.59|5549.19|5548.59|64
1722494710000|2024-08-01 06:45:10|5548.94|5548.34|5549.19|5548.59|5549.19|5548.59|5548.94|5548.34|13
1722494720000|2024-08-01 06:45:20|5548.94|5548.34|5548.94|5548.34|5549.06|5548.46|5548.69|5548.09|34
1722494730000|2024-08-01 06:45:30|5549.06|5548.46|5548.69|5548.09|5549.06|5548.46|5548.69|5548.09|1
1722494740000|2024-08-01 06:45:40|5548.81|5548.21|5548.94|5548.34|5549.06|5548.46|5548.81|5548.21|3
1722494750000|2024-08-01 06:45:50|5549.06|5548.46|5549.19|5548.59|5549.19|5548.59|5548.94|5548.34|8
1722494760000|2024-08-01 06:46:00|5549.44|5548.84|5549.19|5548.59|5549.44|5548.84|5549.19|5548.59|49
1722494770000|2024-08-01 06:46:10|5549.44|5548.84|5549.44|5548.84|5549.44|5548.84|5549.31|5548.71|12
1722494780000|2024-08-01 06:46:20|5549.56|5548.96|5549.81|5549.21|5549.94|5549.34|5549.56|5548.96|36
1722494790000|2024-08-01 06:46:30|5549.94|5549.34|5549.69|5549.09|5549.94|5549.34|5549.69|5549.09|5
1722494810000|2024-08-01 06:46:50|5549.56|5548.96|5549.56|5548.96|5549.56|5548.96|5549.56|5548.96|17
1722494820000|2024-08-01 06:47:00|5549.44|5548.84|5549.81|5549.21|5549.94|5549.34|5549.44|5548.84|16
1722494830000|2024-08-01 06:47:10|5549.94|5549.34|5549.94|5549.34|5549.94|5549.34|5549.69|5549.09|12
1722494840000|2024-08-01 06:47:20|5549.81|5549.21|5549.56|5548.96|5549.81|5549.21|5549.56|5548.96|12
1722494850000|2024-08-01 06:47:30|5549.69|5549.09|5549.44|5548.84|5549.69|5549.09|5549.44|5548.84|1
1722494860000|2024-08-01 06:47:40|||||||||3
1722494870000|2024-08-01 06:47:50|5549.56|5548.96|5549.69|5549.09|5549.69|5549.09|5549.44|5548.84|16
1722494900000|2024-08-01 06:48:20|5549.56|5548.96|5549.94|5549.34|5549.94|5549.34|5549.56|5548.96|19
1722494910000|2024-08-01 06:48:30|5549.81|5549.21|5549.44|5548.84|5549.94|5549.34|5549.44|5548.84|19
1722494920000|2024-08-01 06:48:40|5549.19|5548.59|5548.94|5548.34|5549.19|5548.59|5548.94|5548.34|7
1722494930000|2024-08-01 06:48:50|5549.06|5548.46|5549.19|5548.59|5549.19|5548.59|5548.94|5548.34|6
1722494940000|2024-08-01 06:49:00|5549.44|5548.84|5549.69|5549.09|5549.94|5549.34|5549.44|5548.84|27
1722494950000|2024-08-01 06:49:10|5549.81|5549.21|5550.06|5549.46|5550.06|5549.46|5549.69|5549.09|25
1722494960000|2024-08-01 06:49:20|5549.94|5549.34|5549.94|5549.34|5550.06|5549.46|5549.94|5549.34|11
1722494970000|2024-08-01 06:49:30|5549.81|5549.21|5549.94|5549.34|5550.06|5549.46|5549.69|5549.09|12
1722494980000|2024-08-01 06:49:40|5549.81|5549.21|5549.31|5548.71|5549.81|5549.21|5549.31|5548.71|30
1722494990000|2024-08-01 06:49:50|5549.44|5548.84|5549.19|5548.59|5549.44|5548.84|5549.19|5548.59|12
1722495000000|2024-08-01 06:50:00|5548.94|5548.34|5548.94|5548.34|5549.19|5548.59|5548.69|5548.09|49
1722495010000|2024-08-01 06:50:10|5548.69|5548.09|5548.19|5547.59|5548.69|5548.09|5548.19|5547.59|30
1722495020000|2024-08-01 06:50:20|5548.44|5547.84|5548.94|5548.34|5548.94|5548.34|5548.19|5547.59|35
1722495030000|2024-08-01 06:50:30|5549.06|5548.46|5548.94|5548.34|5549.06|5548.46|5548.94|5548.34|5
1722495040000|2024-08-01 06:50:40|5548.44|5547.84|5548.19|5547.59|5548.44|5547.84|5548.19|5547.59|21
1722495050000|2024-08-01 06:50:50|5548.06|5547.46|5548.44|5547.84|5548.44|5547.84|5547.94|5547.34|17
1722495060000|2024-08-01 06:51:00|5548.19|5547.59|5548.06|5547.46|5548.44|5547.84|5547.94|5547.34|56
1722495070000|2024-08-01 06:51:10|5547.94|5547.34|5547.81|5547.21|5547.94|5547.34|5547.69|5547.09|23
1722495080000|2024-08-01 06:51:20|5547.94|5547.34|5548.19|5547.59|5548.19|5547.59|5547.94|5547.34|11
1722495090000|2024-08-01 06:51:30|5548.06|5547.46|5548.06|5547.46|5548.06|5547.46|5548.06|5547.46|0
1722495100000|2024-08-01 06:51:40|5547.94|5547.34|5547.69|5547.09|5548.19|5547.59|5547.69|5547.09|20
1722495110000|2024-08-01 06:51:50|5547.44|5546.84|5547.69|5547.09|5547.69|5547.09|5547.44|5546.84|12
1722495120000|2024-08-01 06:52:00|5547.81|5547.21|5547.94|5547.34|5547.94|5547.34|5547.81|5547.21|19
1722495130000|2024-08-01 06:52:10|5547.81|5547.21|5547.19|5546.59|5547.81|5547.21|5547.19|5546.59|45
1722495140000|2024-08-01 06:52:20|5546.94|5546.34|5546.94|5546.34|5546.94|5546.34|5546.94|5546.34|35
1722495150000|2024-08-01 06:52:30|5547.06|5546.46|5547.44|5546.84|5547.69|5547.09|5546.81|5546.21|56
1722495160000|2024-08-01 06:52:40|5547.56|5546.96|5547.44|5546.84|5547.69|5547.09|5547.44|5546.84|8
1722495170000|2024-08-01 06:52:50|5547.56|5546.96|5547.44|5546.84|5547.56|5546.96|5547.44|5546.84|16
1722495180000|2024-08-01 06:53:00|5547.31|5546.71|5547.19|5546.59|5547.31|5546.71|5546.94|5546.34|19
1722495190000|2024-08-01 06:53:10|5547.06|5546.46|5546.94|5546.34|5547.19|5546.59|5546.94|5546.34|35
1722495200000|2024-08-01 06:53:20|5547.06|5546.46|5546.94|5546.34|5547.19|5546.59|5546.94|5546.34|37
1722495210000|2024-08-01 06:53:30|5547.06|5546.46|5547.44|5546.84|5547.44|5546.84|5547.06|5546.46|41
1722495220000|2024-08-01 06:53:40|5547.31|5546.71|5546.69|5546.09|5547.31|5546.71|5546.69|5546.09|30
1722495230000|2024-08-01 06:53:50|5546.94|5546.34|5546.69|5546.09|5546.94|5546.34|5546.69|5546.09|56
1722495240000|2024-08-01 06:54:00|5546.94|5546.34|5546.69|5546.09|5546.94|5546.34|5546.69|5546.09|36
1722495250000|2024-08-01 06:54:10|5546.81|5546.21|5546.81|5546.21|5546.81|5546.21|5546.81|5546.21|12
1722495260000|2024-08-01 06:54:20|5546.94|5546.34|5546.69|5546.09|5546.94|5546.34|5546.69|5546.09|30
1722495270000|2024-08-01 06:54:30|5546.56|5545.96|5545.69|5545.09|5546.56|5545.96|5545.69|5545.09|89
1722495280000|2024-08-01 06:54:40|5545.44|5544.84|5546.19|5545.59|5546.19|5545.59|5545.44|5544.84|157
1722495290000|2024-08-01 06:54:50|5546.06|5545.46|5546.19|5545.59|5546.19|5545.59|5545.94|5545.34|41
1722495300000|2024-08-01 06:55:00|5545.94|5545.34|5545.69|5545.09|5545.94|5545.34|5545.69|5545.09|49
1722495310000|2024-08-01 06:55:10|5545.56|5544.96|5545.19|5544.59|5545.69|5545.09|5544.94|5544.34|182
1722495320000|2024-08-01 06:55:20|5544.94|5544.34|5544.69|5544.09|5544.94|5544.34|5544.19|5543.59|263
1722495330000|2024-08-01 06:55:30|5544.94|5544.34|5544.94|5544.34|5544.94|5544.34|5544.69|5544.09|78
1722495340000|2024-08-01 06:55:40|5545.06|5544.46|5544.44|5543.84|5545.19|5544.59|5544.44|5543.84|46
1722495350000|2024-08-01 06:55:50|5544.56|5543.96|5544.56|5543.96|5544.69|5544.09|5544.44|5543.84|63
1722495360000|2024-08-01 06:56:00|5544.44|5543.84|5544.31|5543.71|5544.69|5544.09|5544.19|5543.59|68
1722495370000|2024-08-01 06:56:10|5544.19|5543.59|5544.44|5543.84|5544.44|5543.84|5544.19|5543.59|11
1722495380000|2024-08-01 06:56:20|5544.56|5543.96|5544.94|5544.34|5544.94|5544.34|5544.56|5543.96|58
1722495390000|2024-08-01 06:56:30|5544.81|5544.21|5544.44|5543.84|5544.94|5544.34|5544.44|5543.84|28
1722495400000|2024-08-01 06:56:40|5544.31|5543.71|5544.44|5543.84|5544.44|5543.84|5544.19|5543.59|49
1722495410000|2024-08-01 06:56:50|5544.56|5543.96|5544.94|5544.34|5544.94|5544.34|5544.56|5543.96|29
1722495420000|2024-08-01 06:57:00|5544.81|5544.21|5544.94|5544.34|5544.94|5544.34|5544.69|5544.09|16
1722495430000|2024-08-01 06:57:10|5544.69|5544.09|5544.19|5543.59|5544.69|5544.09|5543.69|5543.09|220
1722495440000|2024-08-01 06:57:20|5544.06|5543.46|5544.19|5543.59|5544.19|5543.59|5543.94|5543.34|52
1722495450000|2024-08-01 06:57:30|5544.06|5543.46|5543.81|5543.21|5544.06|5543.46|5543.19|5542.59|163
1722495460000|2024-08-01 06:57:40|5543.94|5543.34|5543.69|5543.09|5543.94|5543.34|5543.19|5542.59|123
1722495470000|2024-08-01 06:57:50|5543.44|5542.84|5543.69|5543.09|5543.69|5543.09|5543.44|5542.84|21
1722495480000|2024-08-01 06:58:00|5543.81|5543.21|5543.44|5542.84|5543.81|5543.21|5543.31|5542.71|105
1722495490000|2024-08-01 06:58:10|5543.19|5542.59|5543.31|5542.71|5543.44|5542.84|5543.19|5542.59|52
1722495500000|2024-08-01 06:58:20|5543.44|5542.84|5540.94|5540.34|5543.44|5542.84|5540.56|5539.96|598
1722495510000|2024-08-01 06:58:30|5541.19|5540.59|5540.44|5539.84|5541.19|5540.59|5540.19|5539.59|201
1722495520000|2024-08-01 06:58:40|5540.31|5539.71|5540.69|5540.09|5540.69|5540.09|5540.31|5539.71|88
1722495530000|2024-08-01 06:58:50|5540.56|5539.96|5540.19|5539.59|5540.69|5540.09|5539.94|5539.34|135
1722495540000|2024-08-01 06:59:00|5540.69|5540.09|5540.44|5539.84|5540.94|5540.34|5540.44|5539.84|120
1722495550000|2024-08-01 06:59:10|5540.81|5540.21|5541.19|5540.59|5541.19|5540.59|5540.69|5540.09|89
1722495560000|2024-08-01 06:59:20|5541.31|5540.71|5541.44|5540.84|5541.69|5541.09|5541.19|5540.59|159
1722495570000|2024-08-01 06:59:30|5541.31|5540.71|5540.94|5540.34|5541.31|5540.71|5540.94|5540.34|63
1722495580000|2024-08-01 06:59:40|5541.06|5540.46|5541.19|5540.59|5541.19|5540.59|5540.69|5540.09|89
1722495590000|2024-08-01 06:59:50|5541.31|5540.71|5540.94|5540.34|5541.69|5541.09|5540.94|5540.34|165
1722495600000|2024-08-01 07:00:00|5541.31|5540.71|5540.44|5539.84|5541.44|5540.84|5540.44|5539.84|424
1722495610000|2024-08-01 07:00:10|5540.81|5540.21|5541.44|5540.84|5541.44|5540.84|5540.69|5540.09|122
1722495620000|2024-08-01 07:00:20|5541.69|5541.09|5541.44|5540.84|5542.19|5541.59|5541.44|5540.84|147
1722495630000|2024-08-01 07:00:30|5541.56|5540.96|5541.69|5541.09|5541.94|5541.34|5541.44|5540.84|57
1722495640000|2024-08-01 07:00:40|5541.81|5541.21|5541.94|5541.34|5541.94|5541.34|5541.69|5541.09|90
1722495650000|2024-08-01 07:00:50|5542.19|5541.59|5541.69|5541.09|5542.44|5541.84|5541.69|5541.09|66
1722495660000|2024-08-01 07:01:00|5541.81|5541.21|5542.19|5541.59|5542.69|5542.09|5541.69|5541.09|160
1722495670000|2024-08-01 07:01:10|5542.44|5541.84|5542.94|5542.34|5543.19|5542.59|5542.31|5541.71|161
1722495680000|2024-08-01 07:01:20|5543.06|5542.46|5542.81|5542.21|5543.06|5542.46|5542.69|5542.09|116
1722495690000|2024-08-01 07:01:30|5542.69|5542.09|5543.19|5542.59|5543.69|5543.09|5542.69|5542.09|44
1722495700000|2024-08-01 07:01:40|5542.94|5542.34|5542.69|5542.09|5543.06|5542.46|5542.44|5541.84|92
1722495710000|2024-08-01 07:01:50|5542.56|5541.96|5543.44|5542.84|5543.94|5543.34|5542.44|5541.84|92
1722495720000|2024-08-01 07:02:00|5543.56|5542.96|5543.81|5543.21|5544.19|5543.59|5543.44|5542.84|96
1722495730000|2024-08-01 07:02:10|5543.69|5543.09|5543.44|5542.84|5543.81|5543.21|5543.19|5542.59|39
1722495740000|2024-08-01 07:02:20|5543.69|5543.09|5543.19|5542.59|5543.69|5543.09|5543.19|5542.59|56
1722495750000|2024-08-01 07:02:30|5543.44|5542.84|5542.81|5542.21|5543.44|5542.84|5542.69|5542.09|60
1722495760000|2024-08-01 07:02:40|5542.69|5542.09|5542.19|5541.59|5542.81|5542.21|5542.06|5541.46|76
1722495770000|2024-08-01 07:02:50|5542.31|5541.71|5541.94|5541.34|5542.44|5541.84|5541.94|5541.34|55
1722495780000|2024-08-01 07:03:00|5542.19|5541.59|5542.19|5541.59|5542.19|5541.59|5541.69|5541.09|111
1722495790000|2024-08-01 07:03:10|5542.31|5541.71|5543.06|5542.46|5543.19|5542.59|5542.31|5541.71|74
1722495800000|2024-08-01 07:03:20|5542.94|5542.34|5543.06|5542.46|5543.44|5542.84|5542.94|5542.34|43
1722495810000|2024-08-01 07:03:30|5543.19|5542.59|5543.19|5542.59|5543.44|5542.84|5542.81|5542.21|26
1722495820000|2024-08-01 07:03:40|5543.31|5542.71|5542.94|5542.34|5543.31|5542.71|5542.94|5542.34|43
1722495830000|2024-08-01 07:03:50|5543.06|5542.46|5543.44|5542.84|5543.44|5542.84|5542.94|5542.34|60
1722495840000|2024-08-01 07:04:00|5543.19|5542.59|5543.56|5542.96|5543.56|5542.96|5542.81|5542.21|73
1722495850000|2024-08-01 07:04:10|5543.69|5543.09|5543.94|5543.34|5543.94|5543.34|5543.44|5542.84|75
1722495860000|2024-08-01 07:04:20|5544.19|5543.59|5544.06|5543.46|5544.19|5543.59|5543.69|5543.09|106
1722495870000|2024-08-01 07:04:30|5544.19|5543.59|5543.69|5543.09|5544.19|5543.59|5543.69|5543.09|38
1722495880000|2024-08-01 07:04:40|5543.81|5543.21|5544.19|5543.59|5544.69|5544.09|5543.81|5543.21|55
1722495890000|2024-08-01 07:04:50|5544.31|5543.71|5543.69|5543.09|5544.44|5543.84|5543.69|5543.09|55
1722495900000|2024-08-01 07:05:00|5543.81|5543.21|5544.19|5543.59|5544.44|5543.84|5543.81|5543.21|151
1722495910000|2024-08-01 07:05:10|5544.31|5543.71|5544.56|5543.96|5544.69|5544.09|5544.19|5543.59|59
1722495920000|2024-08-01 07:05:20|5544.69|5544.09|5545.69|5545.09|5545.69|5545.09|5544.69|5544.09|197
1722495930000|2024-08-01 07:05:30|5545.56|5544.96|5546.06|5545.46|5546.19|5545.59|5545.44|5544.84|79
1722495940000|2024-08-01 07:05:40|5545.94|5545.34|5545.69|5545.09|5546.19|5545.59|5545.69|5545.09|65
1722495950000|2024-08-01 07:05:50|5545.81|5545.21|5545.69|5545.09|5545.81|5545.21|5545.31|5544.71|95
1722495960000|2024-08-01 07:06:00|5545.56|5544.96|5545.81|5545.21|5545.94|5545.34|5545.44|5544.84|62
1722495970000|2024-08-01 07:06:10|5545.94|5545.34|5545.69|5545.09|5546.31|5545.71|5545.69|5545.09|166
1722495980000|2024-08-01 07:06:20|5545.81|5545.21|5546.69|5546.09|5546.94|5546.34|5545.69|5545.09|126
1722495990000|2024-08-01 07:06:30|5546.44|5545.84|5546.44|5545.84|5546.69|5546.09|5546.19|5545.59|70
1722496000000|2024-08-01 07:06:40|5546.31|5545.71|5547.19|5546.59|5547.69|5547.09|5546.31|5545.71|192
1722496010000|2024-08-01 07:06:50|5546.94|5546.34|5547.19|5546.59|5547.19|5546.59|5546.94|5546.34|60
1722496020000|2024-08-01 07:07:00|5547.44|5546.84|5548.19|5547.59|5548.19|5547.59|5547.44|5546.84|112
1722496030000|2024-08-01 07:07:10|5547.94|5547.34|5547.69|5547.09|5547.94|5547.34|5547.44|5546.84|60
1722496040000|2024-08-01 07:07:20|5547.81|5547.21|5547.69|5547.09|5547.94|5547.34|5547.44|5546.84|30
1722496050000|2024-08-01 07:07:30|5547.81|5547.21|5547.81|5547.21|5547.94|5547.34|5547.69|5547.09|120
1722496060000|2024-08-01 07:07:40|5547.94|5547.34|5547.69|5547.09|5548.44|5547.84|5547.69|5547.09|25
1722496070000|2024-08-01 07:07:50|5547.81|5547.21|5547.94|5547.34|5547.94|5547.34|5547.69|5547.09|16
1722496080000|2024-08-01 07:08:00|5547.81|5547.21|5548.31|5547.71|5548.94|5548.34|5547.81|5547.21|104
1722496090000|2024-08-01 07:08:10|5548.44|5547.84|5548.44|5547.84|5548.56|5547.96|5548.19|5547.59|54
1722496100000|2024-08-01 07:08:20|5548.56|5547.96|5548.94|5548.34|5549.56|5548.96|5548.56|5547.96|185
1722496110000|2024-08-01 07:08:30|5548.81|5548.21|5548.69|5548.09|5549.19|5548.59|5548.69|5548.09|62
1722496120000|2024-08-01 07:08:40|5548.56|5547.96|5548.81|5548.21|5549.19|5548.59|5548.56|5547.96|31
1722496130000|2024-08-01 07:08:50|5548.94|5548.34|5548.94|5548.34|5548.94|5548.34|5548.69|5548.09|49
1722496140000|2024-08-01 07:09:00|5548.69|5548.09|5549.19|5548.59|5549.56|5548.96|5548.69|5548.09|134
1722496150000|2024-08-01 07:09:10|5549.44|5548.84|5548.94|5548.34|5549.44|5548.84|5548.94|5548.34|58
1722496160000|2024-08-01 07:09:20|5548.69|5548.09|5548.94|5548.34|5548.94|5548.34|5548.69|5548.09|23
1722496170000|2024-08-01 07:09:30|5549.06|5548.46|5548.94|5548.34|5549.44|5548.84|5548.69|5548.09|58
1722496180000|2024-08-01 07:09:40|5548.81|5548.21|5549.06|5548.46|5549.19|5548.59|5548.81|5548.21|43
1722496190000|2024-08-01 07:09:50|5548.94|5548.34|5548.94|5548.34|5549.31|5548.71|5548.94|5548.34|15
1722496200000|2024-08-01 07:10:00|5549.06|5548.46|5548.19|5547.59|5549.06|5548.46|5548.19|5547.59|85
1722496210000|2024-08-01 07:10:10|5548.06|5547.46|5547.69|5547.09|5548.44|5547.84|5547.69|5547.09|76
1722496220000|2024-08-01 07:10:20|5547.56|5546.96|5547.56|5546.96|5547.69|5547.09|5547.31|5546.71|72
1722496230000|2024-08-01 07:10:30|5547.69|5547.09|5547.94|5547.34|5548.19|5547.59|5547.44|5546.84|45
1722496240000|2024-08-01 07:10:40|5548.06|5547.46|5547.31|5546.71|5548.19|5547.59|5547.31|5546.71|70
1722496250000|2024-08-01 07:10:50|5547.19|5546.59|5546.56|5545.96|5547.44|5546.84|5546.56|5545.96|143
1722496260000|2024-08-01 07:11:00|5546.44|5545.84|5547.19|5546.59|5547.19|5546.59|5546.44|5545.84|24
1722496270000|2024-08-01 07:11:10|5546.94|5546.34|5546.94|5546.34|5547.19|5546.59|5546.69|5546.09|80
1722496280000|2024-08-01 07:11:20|5547.19|5546.59|5547.19|5546.59|5547.19|5546.59|5546.56|5545.96|102
1722496290000|2024-08-01 07:11:30|5547.44|5546.84|5548.19|5547.59|5548.19|5547.59|5547.19|5546.59|125
1722496300000|2024-08-01 07:11:40|5548.06|5547.46|5547.94|5547.34|5548.06|5547.46|5547.94|5547.34|53
1722496310000|2024-08-01 07:11:50|5547.81|5547.21|5547.44|5546.84|5547.81|5547.21|5547.19|5546.59|32
1722496320000|2024-08-01 07:12:00|5547.69|5547.09|5546.69|5546.09|5547.69|5547.09|5546.69|5546.09|110
1722496330000|2024-08-01 07:12:10|5546.81|5546.21|5547.69|5547.09|5547.69|5547.09|5546.69|5546.09|29
1722496340000|2024-08-01 07:12:20|5547.94|5547.34|5547.94|5547.34|5548.19|5547.59|5547.94|5547.34|14
1722496350000|2024-08-01 07:12:30|5548.19|5547.59|5548.44|5547.84|5548.44|5547.84|5548.19|5547.59|50
1722496360000|2024-08-01 07:12:40|5548.56|5547.96|5549.19|5548.59|5549.19|5548.59|5548.44|5547.84|57
1722496370000|2024-08-01 07:12:50|5549.31|5548.71|5549.69|5549.09|5549.69|5549.09|5549.31|5548.71|44
1722496380000|2024-08-01 07:13:00|5549.44|5548.84|5549.44|5548.84|5549.44|5548.84|5548.94|5548.34|80
1722496390000|2024-08-01 07:13:10|5549.31|5548.71|5549.31|5548.71|5549.44|5548.84|5549.19|5548.59|45
1722496400000|2024-08-01 07:13:20|5549.44|5548.84|5548.81|5548.21|5549.44|5548.84|5548.81|5548.21|23
1722496410000|2024-08-01 07:13:30|5548.69|5548.09|5548.81|5548.21|5548.94|5548.34|5548.44|5547.84|34
1722496420000|2024-08-01 07:13:40|5548.69|5548.09|5548.19|5547.59|5548.69|5548.09|5548.19|5547.59|46
1722496430000|2024-08-01 07:13:50|5548.06|5547.46|5548.44|5547.84|5548.44|5547.84|5548.06|5547.46|37
1722496440000|2024-08-01 07:14:00|5548.31|5547.71|5548.44|5547.84|5548.44|5547.84|5548.06|5547.46|60
1722496450000|2024-08-01 07:14:10|5548.31|5547.71|5549.06|5548.46|5549.19|5548.59|5548.31|5547.71|53
1722496460000|2024-08-01 07:14:20|5549.19|5548.59|5548.69|5548.09|5549.19|5548.59|5548.69|5548.09|40
1722496470000|2024-08-01 07:14:30|5548.44|5547.84|5548.44|5547.84|5548.69|5548.09|5547.94|5547.34|122
1722496480000|2024-08-01 07:14:40|5548.19|5547.59|5547.94|5547.34|5548.44|5547.84|5547.94|5547.34|40
1722496490000|2024-08-01 07:14:50|5548.19|5547.59|5548.19|5547.59|5548.56|5547.96|5547.94|5547.34|89
1722496500000|2024-08-01 07:15:00|5547.94|5547.34|5548.19|5547.59|5548.44|5547.84|5547.94|5547.34|93
1722496510000|2024-08-01 07:15:10|5547.94|5547.34|5548.69|5548.09|5548.69|5548.09|5547.94|5547.34|59
1722496520000|2024-08-01 07:15:20|5548.94|5548.34|5548.69|5548.09|5548.94|5548.34|5548.69|5548.09|64
1722496530000|2024-08-01 07:15:30|5548.81|5548.21|5549.06|5548.46|5549.19|5548.59|5548.81|5548.21|73
1722496540000|2024-08-01 07:15:40|5548.94|5548.34|5548.69|5548.09|5548.94|5548.34|5548.69|5548.09|35
1722496550000|2024-08-01 07:15:50|5548.81|5548.21|5548.44|5547.84|5548.81|5548.21|5548.44|5547.84|47
1722496560000|2024-08-01 07:16:00|5548.69|5548.09|5548.94|5548.34|5549.19|5548.59|5548.44|5547.84|58
1722496570000|2024-08-01 07:16:10|5549.06|5548.46|5548.69|5548.09|5549.06|5548.46|5548.69|5548.09|31
1722496580000|2024-08-01 07:16:20|5548.81|5548.21|5548.31|5547.71|5548.94|5548.34|5548.19|5547.59|63
1722496590000|2024-08-01 07:16:30|5548.44|5547.84|5548.44|5547.84|5548.56|5547.96|5548.31|5547.71|43
1722496600000|2024-08-01 07:16:40|5548.56|5547.96|5548.69|5548.09|5548.69|5548.09|5548.44|5547.84|75
1722496610000|2024-08-01 07:16:50|5548.44|5547.84|5548.44|5547.84|5548.44|5547.84|5548.19|5547.59|36
1722496620000|2024-08-01 07:17:00|5548.56|5547.96|5548.44|5547.84|5548.94|5548.34|5548.44|5547.84|54
1722496630000|2024-08-01 07:17:10|5548.19|5547.59|5548.19|5547.59|5548.31|5547.71|5548.19|5547.59|21
1722496640000|2024-08-01 07:17:20|5548.44|5547.84|5548.19|5547.59|5548.44|5547.84|5548.19|5547.59|22
1722496650000|2024-08-01 07:17:30|5548.44|5547.84|5548.44|5547.84|5548.69|5548.09|5548.31|5547.71|41
1722496660000|2024-08-01 07:17:40|5548.31|5547.71|5548.81|5548.21|5548.81|5548.21|5548.31|5547.71|50
1722496670000|2024-08-01 07:17:50|5548.94|5548.34|5549.69|5549.09|5549.94|5549.34|5548.69|5548.09|106
1722496680000|2024-08-01 07:18:00|5549.81|5549.21|5549.94|5549.34|5550.44|5549.84|5549.69|5549.09|126
1722496690000|2024-08-01 07:18:10|5550.06|5549.46|5550.19|5549.59|5550.44|5549.84|5549.94|5549.34|49
1722496700000|2024-08-01 07:18:20|5550.06|5549.46|5549.69|5549.09|5550.19|5549.59|5549.69|5549.09|38
1722496710000|2024-08-01 07:18:30|5549.81|5549.21|5549.94|5549.34|5549.94|5549.34|5549.44|5548.84|20
1722496720000|2024-08-01 07:18:40|5550.06|5549.46|5550.44|5549.84|5550.44|5549.84|5549.94|5549.34|74
1722496730000|2024-08-01 07:18:50|5550.56|5549.96|5550.69|5550.09|5550.81|5550.21|5550.44|5549.84|64
1722496740000|2024-08-01 07:19:00|5550.56|5549.96|5549.94|5549.34|5550.56|5549.96|5549.94|5549.34|88
1722496750000|2024-08-01 07:19:10|5550.06|5549.46|5550.31|5549.71|5550.44|5549.84|5550.06|5549.46|51
1722496760000|2024-08-01 07:19:20|5550.44|5549.84|5550.44|5549.84|5550.69|5550.09|5550.44|5549.84|44
1722496770000|2024-08-01 07:19:30|5550.56|5549.96|5550.19|5549.59|5550.56|5549.96|5550.19|5549.59|39
1722496780000|2024-08-01 07:19:40|5550.31|5549.71|5550.19|5549.59|5550.31|5549.71|5549.81|5549.21|59
1722496790000|2024-08-01 07:19:50|5549.94|5549.34|5550.44|5549.84|5550.69|5550.09|5549.81|5549.21|31
1722496800000|2024-08-01 07:20:00|5550.56|5549.96|5549.94|5549.34|5550.56|5549.96|5549.94|5549.34|45
1722496810000|2024-08-01 07:20:10|5549.81|5549.21|5548.69|5548.09|5549.94|5549.34|5548.69|5548.09|53
1722496820000|2024-08-01 07:20:20|5548.56|5547.96|5549.19|5548.59|5549.19|5548.59|5548.44|5547.84|76
1722496830000|2024-08-01 07:20:30|5549.44|5548.84|5549.44|5548.84|5549.69|5549.09|5549.19|5548.59|44
1722496840000|2024-08-01 07:20:40|5549.56|5548.96|5548.94|5548.34|5549.56|5548.96|5548.94|5548.34|40
1722496850000|2024-08-01 07:20:50|5549.19|5548.59|5549.19|5548.59|5549.44|5548.84|5549.19|5548.59|11
1722496860000|2024-08-01 07:21:00|5549.31|5548.71|5549.94|5549.34|5549.94|5549.34|5549.19|5548.59|65
1722496870000|2024-08-01 07:21:10|5550.19|5549.59|5550.19|5549.59|5550.31|5549.71|5549.69|5549.09|96
1722496880000|2024-08-01 07:21:20|5549.94|5549.34|5549.69|5549.09|5550.19|5549.59|5549.69|5549.09|44
1722496890000|2024-08-01 07:21:30|5549.81|5549.21|5550.19|5549.59|5550.19|5549.59|5549.69|5549.09|80
1722496900000|2024-08-01 07:21:40|5550.31|5549.71|5550.44|5549.84|5550.44|5549.84|5550.19|5549.59|72
1722496910000|2024-08-01 07:21:50|5550.31|5549.71|5549.94|5549.34|5550.31|5549.71|5549.94|5549.34|55
1722496920000|2024-08-01 07:22:00|5549.69|5549.09|5549.81|5549.21|5549.94|5549.34|5549.69|5549.09|21
1722496930000|2024-08-01 07:22:10|5549.94|5549.34|5550.44|5549.84|5550.56|5549.96|5549.81|5549.21|62
1722496940000|2024-08-01 07:22:20|5550.69|5550.09|5550.44|5549.84|5550.94|5550.34|5550.44|5549.84|123
1722496950000|2024-08-01 07:22:30|5550.31|5549.71|5549.44|5548.84|5550.44|5549.84|5548.94|5548.34|52
1722496960000|2024-08-01 07:22:40|5549.31|5548.71|5549.94|5549.34|5549.94|5549.34|5549.31|5548.71|42
1722496970000|2024-08-01 07:22:50|5549.81|5549.21|5549.69|5549.09|5549.94|5549.34|5549.69|5549.09|17
1722496980000|2024-08-01 07:23:00|5549.81|5549.21|5549.81|5549.21|5549.94|5549.34|5549.69|5549.09|41
1722496990000|2024-08-01 07:23:10|5549.69|5549.09|5548.94|5548.34|5549.69|5549.09|5548.94|5548.34|32
1722497000000|2024-08-01 07:23:20|5549.06|5548.46|5549.69|5549.09|5550.06|5549.46|5549.06|5548.46|31
1722497010000|2024-08-01 07:23:30|5549.81|5549.21|5550.19|5549.59|5550.19|5549.59|5549.81|5549.21|3
1722497020000|2024-08-01 07:23:40|5549.94|5549.34|5550.19|5549.59|5550.44|5549.84|5549.94|5549.34|39
1722497030000|2024-08-01 07:23:50|5550.31|5549.71|5550.19|5549.59|5550.31|5549.71|5549.94|5549.34|24
1722497040000|2024-08-01 07:24:00|5550.06|5549.46|5549.69|5549.09|5550.19|5549.59|5549.69|5549.09|33
1722497050000|2024-08-01 07:24:10|5549.81|5549.21|5550.19|5549.59|5550.19|5549.59|5549.69|5549.09|61
1722497060000|2024-08-01 07:24:20|5549.94|5549.34|5550.69|5550.09|5550.69|5550.09|5549.81|5549.21|49
1722497070000|2024-08-01 07:24:30|5550.44|5549.84|5550.44|5549.84|5550.69|5550.09|5550.44|5549.84|15
1722497080000|2024-08-01 07:24:40|5550.56|5549.96|5550.94|5550.34|5550.94|5550.34|5550.56|5549.96|57
1722497090000|2024-08-01 07:24:50|5550.81|5550.21|5550.44|5549.84|5550.94|5550.34|5550.44|5549.84|16
1722497100000|2024-08-01 07:25:00|5550.69|5550.09|5549.94|5549.34|5550.69|5550.09|5549.94|5549.34|58
1722497110000|2024-08-01 07:25:10|5550.19|5549.59|5549.94|5549.34|5550.44|5549.84|5549.94|5549.34|42
1722497120000|2024-08-01 07:25:20|5550.06|5549.46|5549.81|5549.21|5550.19|5549.59|5549.81|5549.21|27
1722497130000|2024-08-01 07:25:30|5549.94|5549.34|5549.44|5548.84|5549.94|5549.34|5549.19|5548.59|87
1722497140000|2024-08-01 07:25:40|5549.56|5548.96|5549.44|5548.84|5549.69|5549.09|5549.19|5548.59|29
1722497150000|2024-08-01 07:25:50|5549.56|5548.96|5549.56|5548.96|5549.69|5549.09|5549.44|5548.84|71
1722497160000|2024-08-01 07:26:00|5549.44|5548.84|5548.44|5547.84|5549.56|5548.96|5548.44|5547.84|81
1722497170000|2024-08-01 07:26:10|5548.56|5547.96|5548.94|5548.34|5548.94|5548.34|5548.56|5547.96|35
1722497180000|2024-08-01 07:26:20|5549.06|5548.46|5548.69|5548.09|5549.19|5548.59|5548.44|5547.84|40
1722497190000|2024-08-01 07:26:30|5548.56|5547.96|5548.31|5547.71|5548.69|5548.09|5548.19|5547.59|57
1722497200000|2024-08-01 07:26:40|5548.19|5547.59|5547.19|5546.59|5548.44|5547.84|5547.19|5546.59|82
1722497210000|2024-08-01 07:26:50|5546.94|5546.34|5547.69|5547.09|5547.69|5547.09|5546.94|5546.34|87
1722497220000|2024-08-01 07:27:00|5547.56|5546.96|5547.69|5547.09|5548.19|5547.59|5547.44|5546.84|54
1722497230000|2024-08-01 07:27:10|5547.81|5547.21|5547.69|5547.09|5548.31|5547.71|5547.69|5547.09|89
1722497240000|2024-08-01 07:27:20|5547.44|5546.84|5547.19|5546.59|5547.44|5546.84|5546.94|5546.34|62
1722497250000|2024-08-01 07:27:30|5546.81|5546.21|5546.94|5546.34|5546.94|5546.34|5546.81|5546.21|30
1722497260000|2024-08-01 07:27:40|5547.19|5546.59|5547.19|5546.59|5547.19|5546.59|5546.94|5546.34|113
1722497270000|2024-08-01 07:27:50|5547.06|5546.46|5547.19|5546.59|5547.19|5546.59|5546.94|5546.34|236
1722497280000|2024-08-01 07:28:00|5547.06|5546.46|5546.69|5546.09|5547.06|5546.46|5546.31|5545.71|26
1722497290000|2024-08-01 07:28:10|5546.81|5546.21|5545.94|5545.34|5546.94|5546.34|5545.69|5545.09|197
1722497300000|2024-08-01 07:28:20|5546.19|5545.59|5545.94|5545.34|5546.44|5545.84|5545.94|5545.34|85
1722497310000|2024-08-01 07:28:30|5546.19|5545.59|5545.94|5545.34|5546.44|5545.84|5545.94|5545.34|152
1722497320000|2024-08-01 07:28:40|5546.06|5545.46|5546.19|5545.59|5546.19|5545.59|5545.94|5545.34|42
1722497330000|2024-08-01 07:28:50|5546.06|5545.46|5545.69|5545.09|5546.06|5545.46|5545.69|5545.09|20
1722497340000|2024-08-01 07:29:00|5545.44|5544.84|5545.69|5545.09|5545.69|5545.09|5544.94|5544.34|105
1722497350000|2024-08-01 07:29:10|5545.81|5545.21|5545.69|5545.09|5545.94|5545.34|5545.44|5544.84|27
1722497360000|2024-08-01 07:29:20|5544.94|5544.34|5545.19|5544.59|5545.19|5544.59|5544.94|5544.34|175
1722497370000|2024-08-01 07:29:30|5545.31|5544.71|5545.94|5545.34|5546.06|5545.46|5545.31|5544.71|121
1722497380000|2024-08-01 07:29:40|5546.19|5545.59|5545.19|5544.59|5546.19|5545.59|5545.19|5544.59|68
1722497390000|2024-08-01 07:29:50|5545.44|5544.84|5545.44|5544.84|5545.44|5544.84|5545.19|5544.59|24
1722497400000|2024-08-01 07:30:00|5545.56|5544.96|5544.69|5544.09|5545.69|5545.09|5544.19|5543.59|143
1722497410000|2024-08-01 07:30:10|5544.81|5544.21|5544.94|5544.34|5545.19|5544.59|5544.69|5544.09|75
1722497420000|2024-08-01 07:30:20|5544.81|5544.21|5544.94|5544.34|5544.94|5544.34|5544.69|5544.09|108
1722497430000|2024-08-01 07:30:30|5544.81|5544.21|5544.69|5544.09|5544.94|5544.34|5544.69|5544.09|81
1722497440000|2024-08-01 07:30:40|5544.44|5543.84|5543.69|5543.09|5544.44|5543.84|5543.69|5543.09|78
1722497450000|2024-08-01 07:30:50|5543.81|5543.21|5543.69|5543.09|5544.19|5543.59|5543.44|5542.84|60
1722497460000|2024-08-01 07:31:00|5543.56|5542.96|5543.19|5542.59|5543.69|5543.09|5543.06|5542.46|64
1722497470000|2024-08-01 07:31:10|5543.31|5542.71|5542.81|5542.21|5543.81|5543.21|5542.81|5542.21|94
1722497480000|2024-08-01 07:31:20|5542.69|5542.09|5543.06|5542.46|5543.19|5542.59|5542.44|5541.84|102
1722497490000|2024-08-01 07:31:30|5543.19|5542.59|5543.44|5542.84|5543.44|5542.84|5543.06|5542.46|48
1722497500000|2024-08-01 07:31:40|5543.56|5542.96|5543.94|5543.34|5543.94|5543.34|5543.19|5542.59|32
1722497510000|2024-08-01 07:31:50|5543.81|5543.21|5543.94|5543.34|5544.19|5543.59|5543.69|5543.09|54
1722497520000|2024-08-01 07:32:00|5543.69|5543.09|5543.94|5543.34|5543.94|5543.34|5543.31|5542.71|57
1722497530000|2024-08-01 07:32:10|5544.06|5543.46|5543.69|5543.09|5544.06|5543.46|5543.69|5543.09|27
1722497540000|2024-08-01 07:32:20|5543.94|5543.34|5543.81|5543.21|5544.44|5543.84|5543.69|5543.09|41
1722497550000|2024-08-01 07:32:30|5543.94|5543.34|5544.31|5543.71|5544.44|5543.84|5543.81|5543.21|47
1722497560000|2024-08-01 07:32:40|5544.19|5543.59|5544.19|5543.59|5544.44|5543.84|5543.81|5543.21|80
1722497570000|2024-08-01 07:32:50|5544.44|5543.84|5544.69|5544.09|5544.69|5544.09|5544.19|5543.59|122
1722497580000|2024-08-01 07:33:00|5544.56|5543.96|5543.94|5543.34|5544.69|5544.09|5543.69|5543.09|51
1722497590000|2024-08-01 07:33:10|5544.19|5543.59|5544.19|5543.59|5544.44|5543.84|5544.06|5543.46|71
1722497600000|2024-08-01 07:33:20|5544.56|5543.96|5544.69|5544.09|5544.69|5544.09|5544.44|5543.84|21
1722497610000|2024-08-01 07:33:30|5544.94|5544.34|5544.56|5543.96|5544.94|5544.34|5544.44|5543.84|50
1722497620000|2024-08-01 07:33:40|5544.44|5543.84|5544.69|5544.09|5544.69|5544.09|5544.19|5543.59|16
1722497630000|2024-08-01 07:33:50|5544.81|5544.21|5544.94|5544.34|5544.94|5544.34|5544.69|5544.09|80
1722497640000|2024-08-01 07:34:00|5545.69|5545.09|5545.69|5545.09|5545.94|5545.34|5545.19|5544.59|102
1722497650000|2024-08-01 07:34:10|5545.81|5545.21|5545.56|5544.96|5545.94|5545.34|5545.44|5544.84|88
1722497660000|2024-08-01 07:34:20|5545.69|5545.09|5544.44|5543.84|5545.69|5545.09|5544.44|5543.84|75
1722497670000|2024-08-01 07:34:30|5544.31|5543.71|5543.94|5543.34|5544.31|5543.71|5543.94|5543.34|48
1722497680000|2024-08-01 07:34:40|5544.06|5543.46|5544.44|5543.84|5544.56|5543.96|5544.06|5543.46|35
1722497690000|2024-08-01 07:34:50|5544.19|5543.59|5544.19|5543.59|5544.31|5543.71|5543.94|5543.34|34
1722497700000|2024-08-01 07:35:00|5544.06|5543.46|5544.44|5543.84|5544.69|5544.09|5544.06|5543.46|44
1722497710000|2024-08-01 07:35:10|5544.31|5543.71|5544.19|5543.59|5544.69|5544.09|5544.19|5543.59|18
1722497720000|2024-08-01 07:35:20|5544.31|5543.71|5544.44|5543.84|5544.44|5543.84|5544.19|5543.59|28
1722497730000|2024-08-01 07:35:30|5544.69|5544.09|5544.69|5544.09|5544.69|5544.09|5544.44|5543.84|12
1722497740000|2024-08-01 07:35:40|5544.81|5544.21|5544.94|5544.34|5544.94|5544.34|5544.44|5543.84|31
1722497750000|2024-08-01 07:35:50|5545.19|5544.59|5544.94|5544.34|5545.19|5544.59|5544.69|5544.09|39
1722497760000|2024-08-01 07:36:00|5544.81|5544.21|5544.69|5544.09|5544.94|5544.34|5544.69|5544.09|32
1722497770000|2024-08-01 07:36:10|5544.81|5544.21|5544.69|5544.09|5544.81|5544.21|5544.69|5544.09|0
1722497780000|2024-08-01 07:36:20|5544.81|5544.21|5544.44|5543.84|5544.81|5544.21|5544.44|5543.84|69
1722497790000|2024-08-01 07:36:30|5544.56|5543.96|5544.44|5543.84|5544.69|5544.09|5544.19|5543.59|44
1722497800000|2024-08-01 07:36:40|5544.56|5543.96|5544.69|5544.09|5544.69|5544.09|5544.19|5543.59|45
1722497810000|2024-08-01 07:36:50|5544.81|5544.21|5545.19|5544.59|5545.19|5544.59|5544.81|5544.21|22
1722497820000|2024-08-01 07:37:00|5545.44|5544.84|5545.44|5544.84|5545.44|5544.84|5544.44|5543.84|105
1722497830000|2024-08-01 07:37:10|5545.31|5544.71|5544.94|5544.34|5545.31|5544.71|5544.94|5544.34|26
1722497840000|2024-08-01 07:37:20|5545.06|5544.46|5545.44|5544.84|5545.44|5544.84|5544.69|5544.09|36
1722497850000|2024-08-01 07:37:30|5545.69|5545.09|5546.44|5545.84|5546.56|5545.96|5545.56|5544.96|119
1722497860000|2024-08-01 07:37:40|5546.56|5545.96|5546.44|5545.84|5546.94|5546.34|5546.44|5545.84|49
1722497870000|2024-08-01 07:37:50|5546.19|5545.59|5546.44|5545.84|5546.44|5545.84|5545.94|5545.34|78
1722497880000|2024-08-01 07:38:00|5546.19|5545.59|5546.44|5545.84|5546.56|5545.96|5545.94|5545.34|42
1722497890000|2024-08-01 07:38:10|5546.56|5545.96|5546.44|5545.84|5546.94|5546.34|5546.44|5545.84|174
1722497900000|2024-08-01 07:38:20|5546.56|5545.96|5546.44|5545.84|5546.69|5546.09|5546.44|5545.84|57
1722497910000|2024-08-01 07:38:30|5546.56|5545.96|5546.44|5545.84|5546.56|5545.96|5546.44|5545.84|52
1722497920000|2024-08-01 07:38:40|5546.56|5545.96|5546.44|5545.84|5546.56|5545.96|5546.44|5545.84|47
1722497930000|2024-08-01 07:38:50|5546.69|5546.09|5546.19|5545.59|5546.69|5546.09|5545.94|5545.34|47
1722497940000|2024-08-01 07:39:00|5546.06|5545.46|5545.94|5545.34|5546.06|5545.46|5545.69|5545.09|46
1722497950000|2024-08-01 07:39:10|5546.06|5545.46|5546.19|5545.59|5546.19|5545.59|5545.94|5545.34|21
1722497960000|2024-08-01 07:39:20|5546.44|5545.84|5546.44|5545.84|5546.69|5546.09|5545.94|5545.34|33
1722497970000|2024-08-01 07:39:30|5546.31|5545.71|5546.31|5545.71|5546.44|5545.84|5546.19|5545.59|17
1722497980000|2024-08-01 07:39:40|5546.44|5545.84|5545.94|5545.34|5546.56|5545.96|5545.94|5545.34|16
1722497990000|2024-08-01 07:39:50|5546.06|5545.46|5546.56|5545.96|5546.56|5545.96|5546.06|5545.46|49
1722498000000|2024-08-01 07:40:00|5546.44|5545.84|5546.44|5545.84|5546.56|5545.96|5546.19|5545.59|7
1722498010000|2024-08-01 07:40:10|5546.19|5545.59|5545.94|5545.34|5546.44|5545.84|5545.94|5545.34|25
1722498020000|2024-08-01 07:40:20|5546.06|5545.46|5546.19|5545.59|5546.44|5545.84|5545.94|5545.34|37
1722498030000|2024-08-01 07:40:30|5545.94|5545.34|5546.31|5545.71|5546.31|5545.71|5545.81|5545.21|56
1722498040000|2024-08-01 07:40:40|5546.44|5545.84|5546.94|5546.34|5546.94|5546.34|5546.44|5545.84|26
1722498050000|2024-08-01 07:40:50|5546.81|5546.21|5545.94|5545.34|5546.94|5546.34|5545.69|5545.09|64
1722498060000|2024-08-01 07:41:00|5545.81|5545.21|5546.19|5545.59|5546.44|5545.84|5545.69|5545.09|27
1722498070000|2024-08-01 07:41:10|5546.31|5545.71|5546.44|5545.84|5546.44|5545.84|5546.19|5545.59|31
1722498080000|2024-08-01 07:41:20|5546.56|5545.96|5545.44|5544.84|5546.69|5546.09|5545.44|5544.84|94
1722498090000|2024-08-01 07:41:30|5545.31|5544.71|5543.94|5543.34|5545.31|5544.71|5543.94|5543.34|76
1722498100000|2024-08-01 07:41:40|5543.69|5543.09|5543.44|5542.84|5543.69|5543.09|5543.19|5542.59|55
1722498110000|2024-08-01 07:41:50|5543.31|5542.71|5543.19|5542.59|5543.31|5542.71|5542.44|5541.84|72
1722498120000|2024-08-01 07:42:00|5543.44|5542.84|5543.56|5542.96|5543.69|5543.09|5542.94|5542.34|42
1722498130000|2024-08-01 07:42:10|5543.44|5542.84|5542.94|5542.34|5543.44|5542.84|5542.69|5542.09|49
1722498140000|2024-08-01 07:42:20|5542.81|5542.21|5542.69|5542.09|5543.19|5542.59|5542.69|5542.09|21
1722498150000|2024-08-01 07:42:30|5542.44|5541.84|5543.44|5542.84|5543.44|5542.84|5542.44|5541.84|48
1722498160000|2024-08-01 07:42:40|5543.56|5542.96|5544.69|5544.09|5544.69|5544.09|5543.44|5542.84|58
1722498170000|2024-08-01 07:42:50|5544.56|5543.96|5544.44|5543.84|5544.81|5544.21|5544.44|5543.84|31
1722498180000|2024-08-01 07:43:00|5544.19|5543.59|5543.81|5543.21|5544.44|5543.84|5543.44|5542.84|83
1722498190000|2024-08-01 07:43:10|5543.69|5543.09|5544.19|5543.59|5544.19|5543.59|5543.69|5543.09|19
1722498200000|2024-08-01 07:43:20|5544.06|5543.46|5543.81|5543.21|5544.06|5543.46|5543.81|5543.21|24
1722498210000|2024-08-01 07:43:30|5543.94|5543.34|5543.44|5542.84|5543.94|5543.34|5543.31|5542.71|34
1722498220000|2024-08-01 07:43:40|5543.56|5542.96|5543.06|5542.46|5543.69|5543.09|5542.44|5541.84|218
1722498230000|2024-08-01 07:43:50|5543.19|5542.59|5543.69|5543.09|5543.69|5543.09|5543.06|5542.46|57
1722498240000|2024-08-01 07:44:00|5543.81|5543.21|5543.94|5543.34|5544.19|5543.59|5543.81|5543.21|39
1722498250000|2024-08-01 07:44:10|5543.69|5543.09|5543.19|5542.59|5544.19|5543.59|5543.19|5542.59|29
1722498260000|2024-08-01 07:44:20|5543.31|5542.71|5543.44|5542.84|5543.69|5543.09|5543.31|5542.71|22
1722498270000|2024-08-01 07:44:30|5543.56|5542.96|5544.94|5544.34|5544.94|5544.34|5543.44|5542.84|73
1722498280000|2024-08-01 07:44:40|5544.81|5544.21|5545.94|5545.34|5545.94|5545.34|5544.81|5544.21|110
1722498290000|2024-08-01 07:44:50|5546.06|5545.46|5546.69|5546.09|5546.81|5546.21|5545.94|5545.34|83
1722498300000|2024-08-01 07:45:00|5546.81|5546.21|5546.94|5546.34|5547.31|5546.71|5546.31|5545.71|127
1722498310000|2024-08-01 07:45:10|5546.69|5546.09|5546.94|5546.34|5547.19|5546.59|5546.69|5546.09|39
1722498320000|2024-08-01 07:45:20|5547.19|5546.59|5546.69|5546.09|5547.19|5546.59|5545.69|5545.09|171
1722498330000|2024-08-01 07:45:30|5546.56|5545.96|5546.69|5546.09|5546.94|5546.34|5546.19|5545.59|64
1722498340000|2024-08-01 07:45:40|5546.56|5545.96|5547.31|5546.71|5547.31|5546.71|5546.56|5545.96|36
1722498350000|2024-08-01 07:45:50|5547.19|5546.59|5547.69|5547.09|5547.69|5547.09|5547.19|5546.59|53
1722498360000|2024-08-01 07:46:00|5547.56|5546.96|5547.31|5546.71|5547.69|5547.09|5547.19|5546.59|65
1722498370000|2024-08-01 07:46:10|5547.44|5546.84|5546.69|5546.09|5547.44|5546.84|5546.44|5545.84|50
1722498380000|2024-08-01 07:46:20|5546.56|5545.96|5546.81|5546.21|5546.81|5546.21|5546.44|5545.84|58
1722498390000|2024-08-01 07:46:30|5546.69|5546.09|5547.44|5546.84|5547.44|5546.84|5546.69|5546.09|28
1722498400000|2024-08-01 07:46:40|5547.31|5546.71|5547.31|5546.71|5547.31|5546.71|5546.94|5546.34|54
1722498410000|2024-08-01 07:46:50|5547.44|5546.84|5546.69|5546.09|5547.44|5546.84|5546.69|5546.09|30
1722498420000|2024-08-01 07:47:00|5546.56|5545.96|5546.19|5545.59|5546.56|5545.96|5545.69|5545.09|58
1722498430000|2024-08-01 07:47:10|5546.31|5545.71|5545.94|5545.34|5546.31|5545.71|5545.94|5545.34|9
1722498440000|2024-08-01 07:47:20|5546.06|5545.46|5545.69|5545.09|5546.19|5545.59|5545.56|5544.96|34
1722498450000|2024-08-01 07:47:30|5545.56|5544.96|5545.69|5545.09|5545.69|5545.09|5545.19|5544.59|32
1722498460000|2024-08-01 07:47:40|5545.56|5544.96|5545.31|5544.71|5545.69|5545.09|5545.19|5544.59|49
1722498470000|2024-08-01 07:47:50|5545.19|5544.59|5544.94|5544.34|5545.19|5544.59|5544.69|5544.09|32
1722498480000|2024-08-01 07:48:00|5545.06|5544.46|5544.06|5543.46|5545.06|5544.46|5543.94|5543.34|57
1722498490000|2024-08-01 07:48:10|5544.19|5543.59|5543.94|5543.34|5544.44|5543.84|5543.94|5543.34|20
1722498500000|2024-08-01 07:48:20|5544.06|5543.46|5543.44|5542.84|5544.19|5543.59|5543.44|5542.84|28
1722498510000|2024-08-01 07:48:30|5543.69|5543.09|5544.19|5543.59|5544.19|5543.59|5543.69|5543.09|42
1722498520000|2024-08-01 07:48:40|5544.31|5543.71|5544.94|5544.34|5544.94|5544.34|5544.19|5543.59|47
1722498530000|2024-08-01 07:48:50|5545.19|5544.59|5545.19|5544.59|5545.44|5544.84|5545.06|5544.46|9
1722498540000|2024-08-01 07:49:00|5544.94|5544.34|5545.44|5544.84|5545.44|5544.84|5544.81|5544.21|40
1722498550000|2024-08-01 07:49:10|5545.56|5544.96|5545.19|5544.59|5545.69|5545.09|5545.19|5544.59|64
1722498560000|2024-08-01 07:49:20|5544.94|5544.34|5544.94|5544.34|5544.94|5544.34|5544.44|5543.84|21
1722498570000|2024-08-01 07:49:30|5545.19|5544.59|5545.69|5545.09|5545.94|5545.34|5544.94|5544.34|53
1722498580000|2024-08-01 07:49:40|5545.94|5545.34|5546.19|5545.59|5546.19|5545.59|5545.69|5545.09|35
1722498590000|2024-08-01 07:49:50|5546.06|5545.46|5545.94|5545.34|5546.19|5545.59|5545.81|5545.21|40
1722498600000|2024-08-01 07:50:00|5546.19|5545.59|5547.19|5546.59|5547.19|5546.59|5546.19|5545.59|49
1722498610000|2024-08-01 07:50:10|5547.06|5546.46|5546.94|5546.34|5547.06|5546.46|5546.69|5546.09|52
1722498620000|2024-08-01 07:50:20|5547.06|5546.46|5546.94|5546.34|5547.06|5546.46|5546.44|5545.84|44
1722498630000|2024-08-01 07:50:30|5547.44|5546.84|5546.94|5546.34|5547.44|5546.84|5546.69|5546.09|43
1722498640000|2024-08-01 07:50:40|5547.06|5546.46|5547.44|5546.84|5547.44|5546.84|5547.06|5546.46|31
1722498650000|2024-08-01 07:50:50|5547.31|5546.71|5547.19|5546.59|5547.69|5547.09|5547.19|5546.59|94
1722498660000|2024-08-01 07:51:00|5547.31|5546.71|5547.44|5546.84|5547.69|5547.09|5547.19|5546.59|63
1722498670000|2024-08-01 07:51:10|5547.19|5546.59|5546.81|5546.21|5547.19|5546.59|5546.81|5546.21|33
1722498680000|2024-08-01 07:51:20|5546.69|5546.09|5546.19|5545.59|5546.69|5546.09|5546.19|5545.59|29
1722498690000|2024-08-01 07:51:30|5546.06|5545.46|5545.44|5544.84|5546.19|5545.59|5545.44|5544.84|43
1722498700000|2024-08-01 07:51:40|5545.19|5544.59|5544.44|5543.84|5545.19|5544.59|5544.19|5543.59|70
1722498710000|2024-08-01 07:51:50|5544.56|5543.96|5544.69|5544.09|5544.94|5544.34|5544.56|5543.96|37
1722498720000|2024-08-01 07:52:00|5544.56|5543.96|5544.94|5544.34|5545.44|5544.84|5544.44|5543.84|81
1722498730000|2024-08-01 07:52:10|5544.69|5544.09|5544.94|5544.34|5545.06|5544.46|5544.44|5543.84|94
1722498740000|2024-08-01 07:52:20|5545.19|5544.59|5545.44|5544.84|5545.44|5544.84|5545.19|5544.59|23
1722498750000|2024-08-01 07:52:30|5545.19|5544.59|5543.69|5543.09|5545.19|5544.59|5543.69|5543.09|77
1722498760000|2024-08-01 07:52:40|5543.44|5542.84|5542.94|5542.34|5543.56|5542.96|5542.94|5542.34|101
1722498770000|2024-08-01 07:52:50|5543.44|5542.84|5543.19|5542.59|5543.69|5543.09|5543.19|5542.59|64
1722498780000|2024-08-01 07:53:00|5543.31|5542.71|5543.44|5542.84|5543.94|5543.34|5543.31|5542.71|57
1722498790000|2024-08-01 07:53:10|5543.56|5542.96|5543.44|5542.84|5543.69|5543.09|5543.44|5542.84|31
1722498800000|2024-08-01 07:53:20|5543.19|5542.59|5543.31|5542.71|5543.44|5542.84|5543.19|5542.59|19
1722498810000|2024-08-01 07:53:30|5543.44|5542.84|5543.44|5542.84|5543.81|5543.21|5543.31|5542.71|35
1722498820000|2024-08-01 07:53:40|5543.56|5542.96|5543.19|5542.59|5543.69|5543.09|5543.19|5542.59|15
1722498830000|2024-08-01 07:53:50|5542.94|5542.34|5542.69|5542.09|5543.06|5542.46|5542.69|5542.09|42
1722498840000|2024-08-01 07:54:00|5542.44|5541.84|5541.19|5540.59|5542.69|5542.09|5541.19|5540.59|199
1722498850000|2024-08-01 07:54:10|5541.44|5540.84|5540.69|5540.09|5541.44|5540.84|5540.69|5540.09|72
1722498860000|2024-08-01 07:54:20|5540.56|5539.96|5539.94|5539.34|5540.69|5540.09|5539.94|5539.34|93
1722498870000|2024-08-01 07:54:30|5540.19|5539.59|5540.81|5540.21|5540.94|5540.34|5540.19|5539.59|118
1722498880000|2024-08-01 07:54:40|5540.94|5540.34|5540.44|5539.84|5541.19|5540.59|5540.19|5539.59|57
1722498890000|2024-08-01 07:54:50|5540.56|5539.96|5540.69|5540.09|5540.69|5540.09|5540.44|5539.84|37
1722498900000|2024-08-01 07:55:00|5540.56|5539.96|5540.81|5540.21|5541.31|5540.71|5540.56|5539.96|77
1722498910000|2024-08-01 07:55:10|5540.94|5540.34|5540.69|5540.09|5540.94|5540.34|5540.44|5539.84|36
1722498920000|2024-08-01 07:55:20|5540.81|5540.21|5540.94|5540.34|5541.19|5540.59|5540.44|5539.84|121
1722498930000|2024-08-01 07:55:30|5541.06|5540.46|5541.44|5540.84|5541.56|5540.96|5540.69|5540.09|37
1722498940000|2024-08-01 07:55:40|5541.19|5540.59|5540.69|5540.09|5541.19|5540.59|5540.69|5540.09|54
1722498950000|2024-08-01 07:55:50|5540.56|5539.96|5540.19|5539.59|5540.69|5540.09|5540.19|5539.59|90
1722498960000|2024-08-01 07:56:00|5539.94|5539.34|5539.69|5539.09|5539.94|5539.34|5539.44|5538.84|339
1722498970000|2024-08-01 07:56:10|5539.94|5539.34|5540.69|5540.09|5540.69|5540.09|5539.94|5539.34|68
1722498980000|2024-08-01 07:56:20|5540.81|5540.21|5541.06|5540.46|5541.19|5540.59|5540.69|5540.09|30
1722498990000|2024-08-01 07:56:30|5540.94|5540.34|5541.19|5540.59|5541.19|5540.59|5540.69|5540.09|62
1722499000000|2024-08-01 07:56:40|5541.06|5540.46|5541.44|5540.84|5541.44|5540.84|5540.94|5540.34|23
1722499010000|2024-08-01 07:56:50|5541.56|5540.96|5541.69|5541.09|5541.69|5541.09|5540.94|5540.34|55
1722499020000|2024-08-01 07:57:00|5541.56|5540.96|5540.94|5540.34|5541.94|5541.34|5540.94|5540.34|70
1722499030000|2024-08-01 07:57:10|5540.81|5540.21|5540.81|5540.21|5541.19|5540.59|5540.69|5540.09|43
1722499040000|2024-08-01 07:57:20|5540.94|5540.34|5539.31|5538.71|5540.94|5540.34|5539.19|5538.59|321
1722499050000|2024-08-01 07:57:30|5539.44|5538.84|5538.69|5538.09|5539.69|5539.09|5538.56|5537.96|515
1722499060000|2024-08-01 07:57:40|5538.19|5537.59|5537.94|5537.34|5538.56|5537.96|5537.94|5537.34|114
1722499070000|2024-08-01 07:57:50|5537.69|5537.09|5538.69|5538.09|5538.81|5538.21|5537.69|5537.09|86
1722499080000|2024-08-01 07:58:00|5538.81|5538.21|5538.44|5537.84|5538.94|5538.34|5538.44|5537.84|73
1722499090000|2024-08-01 07:58:10|5538.56|5537.96|5538.44|5537.84|5538.56|5537.96|5538.19|5537.59|37
1722499100000|2024-08-01 07:58:20|5538.31|5537.71|5537.94|5537.34|5538.31|5537.71|5537.69|5537.09|63
1722499110000|2024-08-01 07:58:30|5537.81|5537.21|5537.44|5536.84|5537.94|5537.34|5537.44|5536.84|91
1722499120000|2024-08-01 07:58:40|5537.19|5536.59|5537.94|5537.34|5537.94|5537.34|5537.19|5536.59|109
1722499130000|2024-08-01 07:58:50|5538.19|5537.59|5538.19|5537.59|5538.44|5537.84|5538.19|5537.59|37
1722499140000|2024-08-01 07:59:00|5537.94|5537.34|5538.69|5538.09|5538.69|5538.09|5537.94|5537.34|71
1722499150000|2024-08-01 07:59:10|5538.94|5538.34|5538.94|5538.34|5538.94|5538.34|5538.69|5538.09|99
1722499160000|2024-08-01 07:59:20|5538.81|5538.21|5538.69|5538.09|5538.94|5538.34|5538.69|5538.09|34
1722499170000|2024-08-01 07:59:30|5538.81|5538.21|5539.19|5538.59|5539.19|5538.59|5538.81|5538.21|10
1722499180000|2024-08-01 07:59:40|5539.44|5538.84|5539.06|5538.46|5539.44|5538.84|5538.94|5538.34|84
1722499190000|2024-08-01 07:59:50|5539.19|5538.59|5538.94|5538.34|5539.31|5538.71|5538.94|5538.34|34
1722499200000|2024-08-01 08:00:00|5539.06|5538.46|5538.56|5537.96|5539.31|5538.71|5538.19|5537.59|171
1722499210000|2024-08-01 08:00:10|5538.69|5538.09|5538.69|5538.09|5538.94|5538.34|5538.19|5537.59|89
1722499220000|2024-08-01 08:00:20|5538.56|5537.96|5539.44|5538.84|5539.44|5538.84|5538.44|5537.84|126
1722499230000|2024-08-01 08:00:30|5539.56|5538.96|5539.44|5538.84|5540.31|5539.71|5539.19|5538.59|120
1722499240000|2024-08-01 08:00:40|5539.19|5538.59|5538.44|5537.84|5539.31|5538.71|5538.44|5537.84|104
1722499250000|2024-08-01 08:00:50|5538.19|5537.59|5538.69|5538.09|5538.94|5538.34|5538.19|5537.59|195
1722499260000|2024-08-01 08:01:00|5538.81|5538.21|5538.19|5537.59|5538.94|5538.34|5537.94|5537.34|128
1722499270000|2024-08-01 08:01:10|5538.44|5537.84|5538.81|5538.21|5538.81|5538.21|5538.19|5537.59|142
1722499280000|2024-08-01 08:01:20|5538.94|5538.34|5539.44|5538.84|5539.56|5538.96|5538.69|5538.09|92
1722499290000|2024-08-01 08:01:30|5539.56|5538.96|5538.94|5538.34|5539.69|5539.09|5538.94|5538.34|64
1722499300000|2024-08-01 08:01:40|5538.81|5538.21|5539.19|5538.59|5539.44|5538.84|5538.81|5538.21|101
1722499310000|2024-08-01 08:01:50|5539.44|5538.84|5539.19|5538.59|5539.44|5538.84|5538.94|5538.34|52
1722499320000|2024-08-01 08:02:00|5538.94|5538.34|5538.69|5538.09|5539.19|5538.59|5538.69|5538.09|53
1722499330000|2024-08-01 08:02:10|5538.44|5537.84|5537.44|5536.84|5538.44|5537.84|5537.19|5536.59|130
1722499340000|2024-08-01 08:02:20|5537.56|5536.96|5536.44|5535.84|5537.69|5537.09|5536.44|5535.84|262
1722499350000|2024-08-01 08:02:30|5536.69|5536.09|5536.44|5535.84|5536.94|5536.34|5536.44|5535.84|138
1722499360000|2024-08-01 08:02:40|5536.31|5535.71|5536.94|5536.34|5536.94|5536.34|5536.31|5535.71|154
1722499370000|2024-08-01 08:02:50|5537.19|5536.59|5536.69|5536.09|5537.19|5536.59|5536.69|5536.09|92
1722499380000|2024-08-01 08:03:00|5536.94|5536.34|5536.69|5536.09|5536.94|5536.34|5535.94|5535.34|204
1722499390000|2024-08-01 08:03:10|5536.81|5536.21|5536.44|5535.84|5536.94|5536.34|5536.31|5535.71|57
1722499400000|2024-08-01 08:03:20|5536.69|5536.09|5536.69|5536.09|5536.94|5536.34|5536.44|5535.84|35
1722499410000|2024-08-01 08:03:30|5536.56|5535.96|5536.56|5535.96|5536.69|5536.09|5536.44|5535.84|117
1722499420000|2024-08-01 08:03:40|5536.69|5536.09|5537.19|5536.59|5537.19|5536.59|5536.69|5536.09|80
1722499430000|2024-08-01 08:03:50|5537.31|5536.71|5538.19|5537.59|5538.19|5537.59|5537.31|5536.71|57
1722499440000|2024-08-01 08:04:00|5538.06|5537.46|5538.19|5537.59|5538.31|5537.71|5537.94|5537.34|60
1722499450000|2024-08-01 08:04:10|5538.44|5537.84|5538.94|5538.34|5538.94|5538.34|5538.31|5537.71|139
1722499460000|2024-08-01 08:04:20|5539.19|5538.59|5539.19|5538.59|5539.19|5538.59|5539.19|5538.59|22
1722499470000|2024-08-01 08:04:30|5539.31|5538.71|5538.94|5538.34|5539.31|5538.71|5538.94|5538.34|62
1722499480000|2024-08-01 08:04:40|5539.06|5538.46|5537.94|5537.34|5539.06|5538.46|5537.56|5536.96|79
1722499490000|2024-08-01 08:04:50|5537.81|5537.21|5538.19|5537.59|5538.19|5537.59|5537.69|5537.09|45
1722499500000|2024-08-01 08:05:00|5538.06|5537.46|5537.44|5536.84|5538.19|5537.59|5537.44|5536.84|44
1722499510000|2024-08-01 08:05:10|5537.31|5536.71|5537.06|5536.46|5537.44|5536.84|5536.69|5536.09|50
1722499520000|2024-08-01 08:05:20|5536.94|5536.34|5537.19|5536.59|5537.19|5536.59|5536.69|5536.09|45
1722499530000|2024-08-01 08:05:30|5537.06|5536.46|5537.06|5536.46|5537.19|5536.59|5536.44|5535.84|82
1722499540000|2024-08-01 08:05:40|5536.94|5536.34|5537.44|5536.84|5537.44|5536.84|5536.94|5536.34|38
1722499550000|2024-08-01 08:05:50|5537.31|5536.71|5536.94|5536.34|5537.31|5536.71|5536.69|5536.09|95
1722499560000|2024-08-01 08:06:00|5537.06|5536.46|5537.19|5536.59|5537.44|5536.84|5536.31|5535.71|108
1722499570000|2024-08-01 08:06:10|5536.94|5536.34|5536.69|5536.09|5536.94|5536.34|5536.44|5535.84|49
1722499580000|2024-08-01 08:06:20|5536.81|5536.21|5536.44|5535.84|5536.81|5536.21|5536.44|5535.84|47
1722499590000|2024-08-01 08:06:30|5536.81|5536.21|5536.69|5536.09|5536.94|5536.34|5536.69|5536.09|55
1722499600000|2024-08-01 08:06:40|5536.81|5536.21|5536.94|5536.34|5536.94|5536.34|5536.69|5536.09|51
1722499610000|2024-08-01 08:06:50|5537.06|5536.46|5536.69|5536.09|5537.06|5536.46|5536.69|5536.09|42
1722499620000|2024-08-01 08:07:00|5536.81|5536.21|5536.69|5536.09|5536.94|5536.34|5536.56|5535.96|110
1722499630000|2024-08-01 08:07:10|5536.44|5535.84|5536.69|5536.09|5536.69|5536.09|5536.19|5535.59|111
1722499640000|2024-08-01 08:07:20|5536.56|5535.96|5536.44|5535.84|5536.56|5535.96|5536.19|5535.59|41
1722499650000|2024-08-01 08:07:30|5536.31|5535.71|5536.19|5535.59|5536.69|5536.09|5535.94|5535.34|146
1722499660000|2024-08-01 08:07:40|5536.06|5535.46|5535.94|5535.34|5536.19|5535.59|5535.94|5535.34|82
1722499670000|2024-08-01 08:07:50|5535.69|5535.09|5534.94|5534.34|5535.94|5535.34|5534.69|5534.09|182
1722499680000|2024-08-01 08:08:00|5534.69|5534.09|5533.94|5533.34|5534.69|5534.09|5533.94|5533.34|334
1722499690000|2024-08-01 08:08:10|5533.81|5533.21|5532.94|5532.34|5534.06|5533.46|5532.94|5532.34|263
1722499700000|2024-08-01 08:08:20|5532.69|5532.09|5532.94|5532.34|5533.19|5532.59|5531.69|5531.09|326
1722499710000|2024-08-01 08:08:30|5532.69|5532.09|5531.94|5531.34|5532.94|5532.34|5531.69|5531.09|173
1722499720000|2024-08-01 08:08:40|5532.19|5531.59|5531.94|5531.34|5532.44|5531.84|5530.94|5530.34|297
1722499730000|2024-08-01 08:08:50|5531.81|5531.21|5533.19|5532.59|5533.19|5532.59|5531.69|5531.09|199
1722499740000|2024-08-01 08:09:00|5533.06|5532.46|5531.56|5530.96|5533.19|5532.59|5531.44|5530.84|201
1722499750000|2024-08-01 08:09:10|5531.44|5530.84|5531.94|5531.34|5532.31|5531.71|5531.44|5530.84|145
1722499760000|2024-08-01 08:09:20|5531.69|5531.09|5531.31|5530.71|5531.69|5531.09|5531.19|5530.59|61
1722499770000|2024-08-01 08:09:30|5531.19|5530.59|5531.81|5531.21|5531.81|5531.21|5531.19|5530.59|108
1722499780000|2024-08-01 08:09:40|5531.94|5531.34|5531.44|5530.84|5531.94|5531.34|5531.19|5530.59|210
1722499790000|2024-08-01 08:09:50|5531.56|5530.96|5531.56|5530.96|5531.69|5531.09|5531.44|5530.84|63
1722499800000|2024-08-01 08:10:00|5531.44|5530.84|5530.69|5530.09|5532.19|5531.59|5530.19|5529.59|259
1722499810000|2024-08-01 08:10:10|5530.81|5530.21|5529.94|5529.34|5530.94|5530.34|5529.94|5529.34|157
1722499820000|2024-08-01 08:10:20|5530.19|5529.59|5528.69|5528.09|5530.19|5529.59|5527.94|5527.34|513
1722499830000|2024-08-01 08:10:30|5528.94|5528.34|5528.94|5528.34|5529.06|5528.46|5528.44|5527.84|184
1722499840000|2024-08-01 08:10:40|5529.06|5528.46|5528.94|5528.34|5529.44|5528.84|5528.94|5528.34|159
1722499850000|2024-08-01 08:10:50|5529.19|5528.59|5528.69|5528.09|5529.31|5528.71|5528.44|5527.84|216
1722499860000|2024-08-01 08:11:00|5528.44|5527.84|5527.44|5526.84|5529.19|5528.59|5527.31|5526.71|268
1722499870000|2024-08-01 08:11:10|5527.19|5526.59|5526.94|5526.34|5527.69|5527.09|5526.81|5526.21|141
1722499880000|2024-08-01 08:11:20|5526.81|5526.21|5525.69|5525.09|5527.19|5526.59|5525.69|5525.09|201
1722499890000|2024-08-01 08:11:30|5525.56|5524.96|5525.56|5524.96|5526.06|5525.46|5525.44|5524.84|298
1722499900000|2024-08-01 08:11:40|5525.69|5525.09|5525.94|5525.34|5526.19|5525.59|5525.44|5524.84|262
1722499910000|2024-08-01 08:11:50|5526.06|5525.46|5525.69|5525.09|5526.19|5525.59|5525.44|5524.84|208
1722499920000|2024-08-01 08:12:00|5525.56|5524.96|5524.69|5524.09|5526.19|5525.59|5524.69|5524.09|337
1722499930000|2024-08-01 08:12:10|5524.94|5524.34|5523.69|5523.09|5524.94|5524.34|5523.69|5523.09|363
1722499940000|2024-08-01 08:12:20|5523.81|5523.21|5523.69|5523.09|5524.44|5523.84|5523.19|5522.59|300
1722499950000|2024-08-01 08:12:30|5523.94|5523.34|5525.69|5525.09|5525.94|5525.34|5523.69|5523.09|153
1722499960000|2024-08-01 08:12:40|5525.19|5524.59|5524.44|5523.84|5525.44|5524.84|5524.19|5523.59|199
1722499970000|2024-08-01 08:12:50|5524.69|5524.09|5523.69|5523.09|5524.69|5524.09|5523.69|5523.09|194
1722499980000|2024-08-01 08:13:00|5523.94|5523.34|5524.94|5524.34|5525.19|5524.59|5523.94|5523.34|179
1722499990000|2024-08-01 08:13:10|5524.69|5524.09|5523.94|5523.34|5524.81|5524.21|5523.44|5522.84|147
1722500000000|2024-08-01 08:13:20|5524.06|5523.46|5524.94|5524.34|5525.44|5524.84|5524.06|5523.46|145
1722500010000|2024-08-01 08:13:30|5525.06|5524.46|5526.69|5526.09|5526.69|5526.09|5525.06|5524.46|182
1722500020000|2024-08-01 08:13:40|5526.94|5526.34|5527.56|5526.96|5527.69|5527.09|5526.56|5525.96|315
1722500030000|2024-08-01 08:13:50|5527.69|5527.09|5527.44|5526.84|5527.94|5527.34|5527.44|5526.84|108
1722500040000|2024-08-01 08:14:00|5527.31|5526.71|5526.69|5526.09|5527.69|5527.09|5526.44|5525.84|199
1722500050000|2024-08-01 08:14:10|5526.81|5526.21|5526.69|5526.09|5526.94|5526.34|5526.44|5525.84|109
1722500060000|2024-08-01 08:14:20|5526.44|5525.84|5525.19|5524.59|5526.44|5525.84|5525.19|5524.59|114
1722500070000|2024-08-01 08:14:30|5525.31|5524.71|5525.69|5525.09|5525.69|5525.09|5524.94|5524.34|114
1722500080000|2024-08-01 08:14:40|5525.44|5524.84|5524.69|5524.09|5525.44|5524.84|5524.44|5523.84|75
1722500090000|2024-08-01 08:14:50|5524.94|5524.34|5526.06|5525.46|5526.19|5525.59|5524.94|5524.34|106
1722500100000|2024-08-01 08:15:00|5526.19|5525.59|5526.31|5525.71|5526.69|5526.09|5525.19|5524.59|156
1722500110000|2024-08-01 08:15:10|5526.44|5525.84|5528.19|5527.59|5528.44|5527.84|5526.19|5525.59|301
1722500120000|2024-08-01 08:15:20|5528.06|5527.46|5527.69|5527.09|5528.06|5527.46|5527.06|5526.46|102
1722500130000|2024-08-01 08:15:30|5527.56|5526.96|5528.44|5527.84|5528.56|5527.96|5527.56|5526.96|143
1722500140000|2024-08-01 08:15:40|5528.69|5528.09|5529.69|5529.09|5529.94|5529.34|5528.69|5528.09|196
1722500150000|2024-08-01 08:15:50|5529.44|5528.84|5528.94|5528.34|5529.44|5528.84|5528.19|5527.59|109
1722500160000|2024-08-01 08:16:00|5529.06|5528.46|5529.94|5529.34|5530.44|5529.84|5528.94|5528.34|131
1722500170000|2024-08-01 08:16:10|5530.19|5529.59|5529.94|5529.34|5530.19|5529.59|5529.69|5529.09|88
1722500180000|2024-08-01 08:16:20|5530.19|5529.59|5531.19|5530.59|5531.19|5530.59|5529.81|5529.21|233
1722500190000|2024-08-01 08:16:30|5531.31|5530.71|5531.19|5530.59|5531.69|5531.09|5530.94|5530.34|80
1722500200000|2024-08-01 08:16:40|5531.44|5530.84|5530.69|5530.09|5531.44|5530.84|5530.44|5529.84|137
1722500210000|2024-08-01 08:16:50|5530.94|5530.34|5530.69|5530.09|5531.44|5530.84|5530.44|5529.84|232
1722500220000|2024-08-01 08:17:00|5530.44|5529.84|5530.94|5530.34|5530.94|5530.34|5530.19|5529.59|114
1722500230000|2024-08-01 08:17:10|5530.81|5530.21|5530.69|5530.09|5530.94|5530.34|5530.44|5529.84|110
1722500240000|2024-08-01 08:17:20|5530.56|5529.96|5530.06|5529.46|5530.56|5529.96|5529.94|5529.34|96
1722500250000|2024-08-01 08:17:30|5529.94|5529.34|5529.69|5529.09|5530.19|5529.59|5529.69|5529.09|43
1722500260000|2024-08-01 08:17:40|5529.81|5529.21|5530.69|5530.09|5530.69|5530.09|5529.81|5529.21|130
1722500270000|2024-08-01 08:17:50|5530.56|5529.96|5531.31|5530.71|5531.56|5530.96|5530.56|5529.96|251
1722500280000|2024-08-01 08:18:00|5531.44|5530.84|5531.94|5531.34|5532.06|5531.46|5531.19|5530.59|122
1722500290000|2024-08-01 08:18:10|5531.81|5531.21|5531.44|5530.84|5531.94|5531.34|5531.31|5530.71|73
1722500300000|2024-08-01 08:18:20|5531.19|5530.59|5531.44|5530.84|5532.31|5531.71|5530.94|5530.34|264
1722500310000|2024-08-01 08:18:30|5531.31|5530.71|5531.69|5531.09|5532.19|5531.59|5531.19|5530.59|142
1722500320000|2024-08-01 08:18:40|5531.44|5530.84|5531.06|5530.46|5531.44|5530.84|5530.94|5530.34|79
1722500330000|2024-08-01 08:18:50|5531.19|5530.59|5531.69|5531.09|5531.69|5531.09|5530.69|5530.09|89
1722500340000|2024-08-01 08:19:00|5531.44|5530.84|5530.69|5530.09|5531.56|5530.96|5529.94|5529.34|94
1722500350000|2024-08-01 08:19:10|5530.56|5529.96|5530.56|5529.96|5530.94|5530.34|5530.44|5529.84|60
1722500360000|2024-08-01 08:19:20|5530.19|5529.59|5529.56|5528.96|5530.19|5529.59|5529.44|5528.84|71
1722500370000|2024-08-01 08:19:30|5529.69|5529.09|5528.56|5527.96|5529.69|5529.09|5528.44|5527.84|51
1722500380000|2024-08-01 08:19:40|5528.44|5527.84|5527.94|5527.34|5528.56|5527.96|5527.44|5526.84|81
1722500390000|2024-08-01 08:19:50|5528.06|5527.46|5528.44|5527.84|5528.44|5527.84|5527.94|5527.34|85
1722500400000|2024-08-01 08:20:00|5528.31|5527.71|5527.69|5527.09|5528.44|5527.84|5527.44|5526.84|231
1722500410000|2024-08-01 08:20:10|5527.94|5527.34|5526.94|5526.34|5527.94|5527.34|5526.19|5525.59|381
1722500420000|2024-08-01 08:20:20|5527.19|5526.59|5526.44|5525.84|5527.69|5527.09|5526.44|5525.84|213
1722500430000|2024-08-01 08:20:30|5526.19|5525.59|5525.69|5525.09|5526.19|5525.59|5525.44|5524.84|169
1722500440000|2024-08-01 08:20:40|5525.81|5525.21|5526.06|5525.46|5526.19|5525.59|5525.69|5525.09|119
1722500450000|2024-08-01 08:20:50|5525.94|5525.34|5526.69|5526.09|5526.94|5526.34|5525.69|5525.09|115
1722500460000|2024-08-01 08:21:00|5525.94|5525.34|5526.69|5526.09|5527.19|5526.59|5525.69|5525.09|317
1722500470000|2024-08-01 08:21:10|5526.44|5525.84|5525.44|5524.84|5526.44|5525.84|5524.44|5523.84|235
1722500480000|2024-08-01 08:21:20|5525.31|5524.71|5525.44|5524.84|5525.69|5525.09|5524.94|5524.34|97
1722500490000|2024-08-01 08:21:30|5525.69|5525.09|5525.94|5525.34|5526.19|5525.59|5525.69|5525.09|86
1722500500000|2024-08-01 08:21:40|5526.06|5525.46|5524.69|5524.09|5526.69|5526.09|5524.69|5524.09|98
1722500510000|2024-08-01 08:21:50|5524.44|5523.84|5524.31|5523.71|5524.94|5524.34|5524.19|5523.59|122
1722500520000|2024-08-01 08:22:00|5524.44|5523.84|5525.06|5524.46|5525.44|5524.84|5524.44|5523.84|123
1722500530000|2024-08-01 08:22:10|5525.19|5524.59|5525.19|5524.59|5525.44|5524.84|5524.94|5524.34|126
1722500540000|2024-08-01 08:22:20|5525.31|5524.71|5524.94|5524.34|5525.31|5524.71|5524.44|5523.84|136
1722500550000|2024-08-01 08:22:30|5525.06|5524.46|5524.94|5524.34|5525.06|5524.46|5524.19|5523.59|52
1722500560000|2024-08-01 08:22:40|5524.69|5524.09|5524.44|5523.84|5524.81|5524.21|5524.19|5523.59|59
1722500570000|2024-08-01 08:22:50|5524.31|5523.71|5524.19|5523.59|5524.31|5523.71|5523.94|5523.34|79
1722500580000|2024-08-01 08:23:00|5524.06|5523.46|5524.56|5523.96|5525.06|5524.46|5524.06|5523.46|169
1722500590000|2024-08-01 08:23:10|5524.44|5523.84|5524.69|5524.09|5524.94|5524.34|5524.44|5523.84|84
1722500600000|2024-08-01 08:23:20|5524.94|5524.34|5525.69|5525.09|5525.69|5525.09|5524.94|5524.34|113
1722500610000|2024-08-01 08:23:30|5525.94|5525.34|5526.69|5526.09|5526.69|5526.09|5525.94|5525.34|107
1722500620000|2024-08-01 08:23:40|5526.56|5525.96|5526.19|5525.59|5526.69|5526.09|5525.94|5525.34|53
1722500630000|2024-08-01 08:23:50|5525.94|5525.34|5526.44|5525.84|5526.44|5525.84|5525.94|5525.34|20
1722500640000|2024-08-01 08:24:00|5526.69|5526.09|5527.94|5527.34|5528.44|5527.84|5526.69|5526.09|174
1722500650000|2024-08-01 08:24:10|5528.19|5527.59|5528.19|5527.59|5528.19|5527.59|5527.94|5527.34|48
1722500660000|2024-08-01 08:24:20|5527.94|5527.34|5529.19|5528.59|5529.19|5528.59|5527.94|5527.34|43
1722500670000|2024-08-01 08:24:30|5529.44|5528.84|5529.69|5529.09|5529.69|5529.09|5529.19|5528.59|36
1722500680000|2024-08-01 08:24:40|5529.19|5528.59|5528.69|5528.09|5529.44|5528.84|5527.94|5527.34|76
1722500690000|2024-08-01 08:24:50|5528.56|5527.96|5527.81|5527.21|5528.69|5528.09|5527.69|5527.09|41
1722500700000|2024-08-01 08:25:00|5527.44|5526.84|5526.69|5526.09|5528.06|5527.46|5526.69|5526.09|75
1722500710000|2024-08-01 08:25:10|5526.44|5525.84|5526.44|5525.84|5526.94|5526.34|5525.94|5525.34|145
1722500720000|2024-08-01 08:25:20|5526.56|5525.96|5526.06|5525.46|5526.81|5526.21|5525.94|5525.34|76
1722500730000|2024-08-01 08:25:30|5525.94|5525.34|5526.19|5525.59|5526.19|5525.59|5525.44|5524.84|87
1722500740000|2024-08-01 08:25:40|5526.06|5525.46|5526.69|5526.09|5526.69|5526.09|5526.06|5525.46|57
1722500750000|2024-08-01 08:25:50|5526.56|5525.96|5526.19|5525.59|5526.56|5525.96|5525.69|5525.09|179
1722500760000|2024-08-01 08:26:00|5526.44|5525.84|5526.44|5525.84|5527.19|5526.59|5526.44|5525.84|78
1722500770000|2024-08-01 08:26:10|5526.31|5525.71|5525.94|5525.34|5526.44|5525.84|5525.69|5525.09|79
1722500780000|2024-08-01 08:26:20|5526.19|5525.59|5525.94|5525.34|5526.44|5525.84|5525.69|5525.09|50
1722500790000|2024-08-01 08:26:30|5525.44|5524.84|5525.44|5524.84|5525.44|5524.84|5525.19|5524.59|83
1722500800000|2024-08-01 08:26:40|5525.31|5524.71|5525.19|5524.59|5525.31|5524.71|5524.44|5523.84|71
1722500810000|2024-08-01 08:26:50|5525.06|5524.46|5524.69|5524.09|5525.19|5524.59|5524.69|5524.09|58
1722500820000|2024-08-01 08:27:00|5524.44|5523.84|5525.69|5525.09|5525.69|5525.09|5524.44|5523.84|37
1722500830000|2024-08-01 08:27:10|5525.44|5524.84|5525.44|5524.84|5525.44|5524.84|5525.19|5524.59|49
1722500840000|2024-08-01 08:27:20|5525.56|5524.96|5526.69|5526.09|5526.69|5526.09|5525.44|5524.84|70
1722500850000|2024-08-01 08:27:30|5526.56|5525.96|5526.94|5526.34|5526.94|5526.34|5526.44|5525.84|47
1722500860000|2024-08-01 08:27:40|5526.81|5526.21|5527.19|5526.59|5527.31|5526.71|5526.44|5525.84|54
1722500870000|2024-08-01 08:27:50|5527.06|5526.46|5527.44|5526.84|5527.44|5526.84|5526.94|5526.34|35
1722500880000|2024-08-01 08:28:00|5527.31|5526.71|5527.44|5526.84|5527.44|5526.84|5527.19|5526.59|47
1722500890000|2024-08-01 08:28:10|5527.19|5526.59|5527.06|5526.46|5527.19|5526.59|5526.44|5525.84|61
1722500900000|2024-08-01 08:28:20|5526.94|5526.34|5528.31|5527.71|5528.31|5527.71|5526.94|5526.34|56
1722500910000|2024-08-01 08:28:30|5528.44|5527.84|5528.69|5528.09|5528.94|5528.34|5528.44|5527.84|62
1722500920000|2024-08-01 08:28:40|5528.81|5528.21|5527.94|5527.34|5529.19|5528.59|5527.94|5527.34|68
1722500930000|2024-08-01 08:28:50|5527.69|5527.09|5528.69|5528.09|5528.94|5528.34|5527.69|5527.09|103
1722500940000|2024-08-01 08:29:00|5528.94|5528.34|5530.19|5529.59|5530.19|5529.59|5528.94|5528.34|78
1722500950000|2024-08-01 08:29:10|5529.69|5529.09|5529.94|5529.34|5530.19|5529.59|5529.44|5528.84|108
1722500960000|2024-08-01 08:29:20|5529.81|5529.21|5530.19|5529.59|5530.19|5529.59|5529.44|5528.84|36
1722500970000|2024-08-01 08:29:30|5529.94|5529.34|5529.69|5529.09|5529.94|5529.34|5529.44|5528.84|51
1722500980000|2024-08-01 08:29:40|5530.19|5529.59|5530.31|5529.71|5530.44|5529.84|5529.94|5529.34|166
1722500990000|2024-08-01 08:29:50|5530.44|5529.84|5530.44|5529.84|5531.06|5530.46|5530.19|5529.59|70
1722501000000|2024-08-01 08:30:00|5530.69|5530.09|5529.69|5529.09|5530.69|5530.09|5529.69|5529.09|132
1722501010000|2024-08-01 08:30:10|5529.44|5528.84|5529.06|5528.46|5529.44|5528.84|5528.56|5527.96|179
1722501020000|2024-08-01 08:30:20|5528.94|5528.34|5529.19|5528.59|5529.69|5529.09|5528.94|5528.34|25
1722501030000|2024-08-01 08:30:30|5528.94|5528.34|5529.19|5528.59|5530.19|5529.59|5528.94|5528.34|165
1722501040000|2024-08-01 08:30:40|5529.06|5528.46|5527.94|5527.34|5529.06|5528.46|5527.81|5527.21|112
1722501050000|2024-08-01 08:30:50|5527.81|5527.21|5527.69|5527.09|5527.81|5527.21|5526.69|5526.09|78
1722501060000|2024-08-01 08:31:00|5527.44|5526.84|5527.19|5526.59|5527.44|5526.84|5526.94|5526.34|75
1722501070000|2024-08-01 08:31:10|5527.69|5527.09|5527.44|5526.84|5527.94|5527.34|5527.44|5526.84|56
1722501080000|2024-08-01 08:31:20|5527.56|5526.96|5526.94|5526.34|5527.56|5526.96|5526.94|5526.34|55
1722501090000|2024-08-01 08:31:30|5527.06|5526.46|5526.94|5526.34|5527.19|5526.59|5526.94|5526.34|20
1722501100000|2024-08-01 08:31:40|5527.06|5526.46|5528.19|5527.59|5528.44|5527.84|5527.06|5526.46|57
1722501110000|2024-08-01 08:31:50|5528.31|5527.71|5529.19|5528.59|5529.69|5529.09|5527.94|5527.34|163
1722501120000|2024-08-01 08:32:00|5529.44|5528.84|5528.94|5528.34|5529.44|5528.84|5528.94|5528.34|66
1722501130000|2024-08-01 08:32:10|5529.19|5528.59|5529.19|5528.59|5529.69|5529.09|5529.19|5528.59|53
1722501140000|2024-08-01 08:32:20|5529.06|5528.46|5529.81|5529.21|5529.94|5529.34|5529.06|5528.46|53
1722501150000|2024-08-01 08:32:30|5529.94|5529.34|5529.69|5529.09|5529.94|5529.34|5529.44|5528.84|29
1722501160000|2024-08-01 08:32:40|5529.44|5528.84|5529.56|5528.96|5529.94|5529.34|5529.44|5528.84|44
1722501170000|2024-08-01 08:32:50|5529.44|5528.84|5529.44|5528.84|5529.44|5528.84|5528.94|5528.34|82
1722501180000|2024-08-01 08:33:00|5529.19|5528.59|5529.44|5528.84|5529.69|5529.09|5529.19|5528.59|23
1722501190000|2024-08-01 08:33:10|5529.69|5529.09|5529.94|5529.34|5529.94|5529.34|5529.69|5529.09|42
1722501200000|2024-08-01 08:33:20|5529.81|5529.21|5529.69|5529.09|5529.81|5529.21|5529.44|5528.84|37
1722501210000|2024-08-01 08:33:30|5529.56|5528.96|5531.19|5530.59|5531.19|5530.59|5529.44|5528.84|53
1722501220000|2024-08-01 08:33:40|5531.44|5530.84|5530.94|5530.34|5531.44|5530.84|5530.69|5530.09|37
1722501230000|2024-08-01 08:33:50|5531.19|5530.59|5531.69|5531.09|5531.69|5531.09|5531.19|5530.59|66
1722501240000|2024-08-01 08:34:00|5531.56|5530.96|5531.94|5531.34|5532.19|5531.59|5531.56|5530.96|65
1722501250000|2024-08-01 08:34:10|5532.06|5531.46|5531.94|5531.34|5532.19|5531.59|5531.56|5530.96|72
1722501260000|2024-08-01 08:34:20|5532.19|5531.59|5531.69|5531.09|5532.19|5531.59|5531.44|5530.84|41
1722501270000|2024-08-01 08:34:30|5531.81|5531.21|5532.44|5531.84|5532.44|5531.84|5531.81|5531.21|30
1722501280000|2024-08-01 08:34:40|5532.56|5531.96|5532.19|5531.59|5532.69|5532.09|5531.94|5531.34|229
1722501290000|2024-08-01 08:34:50|5532.31|5531.71|5533.19|5532.59|5533.44|5532.84|5532.31|5531.71|106
1722501300000|2024-08-01 08:35:00|5532.94|5532.34|5533.19|5532.59|5533.44|5532.84|5532.94|5532.34|75
1722501310000|2024-08-01 08:35:10|5533.31|5532.71|5533.69|5533.09|5533.94|5533.34|5533.19|5532.59|53
1722501320000|2024-08-01 08:35:20|5533.56|5532.96|5533.19|5532.59|5533.56|5532.96|5532.94|5532.34|181
1722501330000|2024-08-01 08:35:30|5533.06|5532.46|5532.44|5531.84|5533.19|5532.59|5532.44|5531.84|77
1722501340000|2024-08-01 08:35:40|5532.31|5531.71|5532.44|5531.84|5532.69|5532.09|5532.19|5531.59|122
1722501350000|2024-08-01 08:35:50|5532.31|5531.71|5532.19|5531.59|5532.56|5531.96|5532.19|5531.59|68
1722501360000|2024-08-01 08:36:00|5532.44|5531.84|5531.94|5531.34|5532.44|5531.84|5531.44|5530.84|112
1722501370000|2024-08-01 08:36:10|5531.44|5530.84|5531.44|5530.84|5531.69|5531.09|5531.19|5530.59|74
1722501380000|2024-08-01 08:36:20|5531.69|5531.09|5530.94|5530.34|5531.94|5531.34|5530.94|5530.34|32
1722501390000|2024-08-01 08:36:30|5530.69|5530.09|5529.94|5529.34|5530.69|5530.09|5529.94|5529.34|54
1722501400000|2024-08-01 08:36:40|5529.69|5529.09|5529.44|5528.84|5529.69|5529.09|5528.94|5528.34|53
1722501410000|2024-08-01 08:36:50|5529.31|5528.71|5529.44|5528.84|5529.81|5529.21|5529.31|5528.71|39
1722501420000|2024-08-01 08:37:00|5529.19|5528.59|5528.94|5528.34|5529.19|5528.59|5528.31|5527.71|60
1722501430000|2024-08-01 08:37:10|5529.19|5528.59|5530.31|5529.71|5530.31|5529.71|5529.19|5528.59|67
1722501440000|2024-08-01 08:37:20|5530.19|5529.59|5529.69|5529.09|5530.19|5529.59|5529.19|5528.59|62
1722501450000|2024-08-01 08:37:30|5529.81|5529.21|5530.19|5529.59|5530.31|5529.71|5529.69|5529.09|14
1722501460000|2024-08-01 08:37:40|5530.31|5529.71|5530.94|5530.34|5531.19|5530.59|5530.19|5529.59|48
1722501470000|2024-08-01 08:37:50|5530.81|5530.21|5529.81|5529.21|5530.94|5530.34|5529.81|5529.21|54
1722501480000|2024-08-01 08:38:00|5529.94|5529.34|5530.19|5529.59|5530.44|5529.84|5529.94|5529.34|53
1722501490000|2024-08-01 08:38:10|5529.94|5529.34|5530.19|5529.59|5530.19|5529.59|5529.94|5529.34|29
1722501500000|2024-08-01 08:38:20|5530.31|5529.71|5529.94|5529.34|5530.56|5529.96|5529.94|5529.34|25
1722501510000|2024-08-01 08:38:30|5529.69|5529.09|5529.19|5528.59|5529.69|5529.09|5529.19|5528.59|52
1722501520000|2024-08-01 08:38:40|5529.31|5528.71|5528.69|5528.09|5529.31|5528.71|5528.44|5527.84|58
1722501530000|2024-08-01 08:38:50|5528.56|5527.96|5528.44|5527.84|5528.56|5527.96|5528.19|5527.59|64
1722501540000|2024-08-01 08:39:00|5528.69|5528.09|5528.19|5527.59|5528.69|5528.09|5528.19|5527.59|39
1722501550000|2024-08-01 08:39:10|5528.06|5527.46|5527.19|5526.59|5528.31|5527.71|5527.19|5526.59|68
1722501560000|2024-08-01 08:39:20|5527.31|5526.71|5527.19|5526.59|5527.69|5527.09|5527.19|5526.59|60
1722501570000|2024-08-01 08:39:30|5526.94|5526.34|5526.94|5526.34|5527.06|5526.46|5526.19|5525.59|110
1722501580000|2024-08-01 08:39:40|5526.81|5526.21|5527.44|5526.84|5527.44|5526.84|5526.44|5525.84|74
1722501590000|2024-08-01 08:39:50|5527.56|5526.96|5526.94|5526.34|5527.56|5526.96|5526.69|5526.09|27
1722501600000|2024-08-01 08:40:00|5527.06|5526.46|5526.56|5525.96|5527.19|5526.59|5526.44|5525.84|91
1722501610000|2024-08-01 08:40:10|5526.69|5526.09|5526.19|5525.59|5526.81|5526.21|5526.19|5525.59|33
1722501620000|2024-08-01 08:40:20|5526.44|5525.84|5525.94|5525.34|5526.44|5525.84|5525.94|5525.34|120
1722501630000|2024-08-01 08:40:30|5525.69|5525.09|5525.69|5525.09|5525.69|5525.09|5525.44|5524.84|48
1722501640000|2024-08-01 08:40:40|5525.94|5525.34|5525.44|5524.84|5526.19|5525.59|5525.44|5524.84|56
1722501650000|2024-08-01 08:40:50|5525.19|5524.59|5525.44|5524.84|5525.44|5524.84|5525.19|5524.59|59
1722501660000|2024-08-01 08:41:00|5524.94|5524.34|5525.06|5524.46|5525.94|5525.34|5524.69|5524.09|157
1722501670000|2024-08-01 08:41:10|5524.94|5524.34|5524.94|5524.34|5525.19|5524.59|5524.69|5524.09|115
1722501680000|2024-08-01 08:41:20|5525.19|5524.59|5525.19|5524.59|5525.19|5524.59|5524.94|5524.34|82
1722501690000|2024-08-01 08:41:30|5525.06|5524.46|5524.94|5524.34|5525.19|5524.59|5524.81|5524.21|33
1722501700000|2024-08-01 08:41:40|5524.44|5523.84|5524.31|5523.71|5524.44|5523.84|5524.19|5523.59|136
1722501710000|2024-08-01 08:41:50|5523.81|5523.21|5523.19|5522.59|5523.94|5523.34|5523.06|5522.46|362
1722501720000|2024-08-01 08:42:00|5523.31|5522.71|5523.69|5523.09|5523.81|5523.21|5523.19|5522.59|100
1722501730000|2024-08-01 08:42:10|5523.81|5523.21|5524.44|5523.84|5524.44|5523.84|5523.19|5522.59|136
1722501740000|2024-08-01 08:42:20|5524.69|5524.09|5524.19|5523.59|5524.81|5524.21|5524.06|5523.46|96
1722501750000|2024-08-01 08:42:30|5524.31|5523.71|5524.31|5523.71|5524.44|5523.84|5524.19|5523.59|24
1722501760000|2024-08-01 08:42:40|5524.44|5523.84|5524.94|5524.34|5524.94|5524.34|5524.44|5523.84|12
1722501770000|2024-08-01 08:42:50|5525.19|5524.59|5525.44|5524.84|5525.69|5525.09|5525.19|5524.59|126
1722501780000|2024-08-01 08:43:00|5525.56|5524.96|5526.44|5525.84|5526.69|5526.09|5525.56|5524.96|62
1722501790000|2024-08-01 08:43:10|5526.31|5525.71|5526.44|5525.84|5526.44|5525.84|5526.19|5525.59|53
1722501800000|2024-08-01 08:43:20|5526.31|5525.71|5525.81|5525.21|5526.69|5526.09|5525.69|5525.09|137
1722501810000|2024-08-01 08:43:30|5525.69|5525.09|5525.69|5525.09|5525.69|5525.09|5525.44|5524.84|51
1722501820000|2024-08-01 08:43:40|5525.81|5525.21|5526.69|5526.09|5526.69|5526.09|5525.81|5525.21|57
1722501830000|2024-08-01 08:43:50|5526.94|5526.34|5525.94|5525.34|5527.19|5526.59|5525.69|5525.09|152
1722501840000|2024-08-01 08:44:00|5526.19|5525.59|5527.69|5527.09|5527.69|5527.09|5526.19|5525.59|78
1722501850000|2024-08-01 08:44:10|5527.56|5526.96|5526.94|5526.34|5527.69|5527.09|5526.69|5526.09|61
1722501860000|2024-08-01 08:44:20|5527.19|5526.59|5527.44|5526.84|5527.69|5527.09|5527.06|5526.46|31
1722501870000|2024-08-01 08:44:30|5527.56|5526.96|5528.69|5528.09|5528.94|5528.34|5527.56|5526.96|109
1722501880000|2024-08-01 08:44:40|5528.94|5528.34|5528.19|5527.59|5528.94|5528.34|5528.19|5527.59|178
1722501890000|2024-08-01 08:44:50|5528.06|5527.46|5528.44|5527.84|5528.44|5527.84|5527.81|5527.21|110
1722501900000|2024-08-01 08:45:00|5528.19|5527.59|5527.94|5527.34|5528.31|5527.71|5527.94|5527.34|55
1722501910000|2024-08-01 08:45:10|5527.81|5527.21|5527.94|5527.34|5527.94|5527.34|5527.69|5527.09|26
1722501920000|2024-08-01 08:45:20|5527.81|5527.21|5527.94|5527.34|5527.94|5527.34|5527.31|5526.71|46
1722501930000|2024-08-01 08:45:30|5527.69|5527.09|5526.44|5525.84|5527.69|5527.09|5526.44|5525.84|80
1722501940000|2024-08-01 08:45:40|5526.31|5525.71|5526.44|5525.84|5526.69|5526.09|5525.94|5525.34|90
1722501950000|2024-08-01 08:45:50|5526.69|5526.09|5525.19|5524.59|5526.69|5526.09|5525.19|5524.59|130
1722501960000|2024-08-01 08:46:00|5525.31|5524.71|5525.69|5525.09|5526.44|5525.84|5525.19|5524.59|206
1722501970000|2024-08-01 08:46:10|5525.94|5525.34|5526.19|5525.59|5526.19|5525.59|5525.69|5525.09|38
1722501980000|2024-08-01 08:46:20|5526.31|5525.71|5526.19|5525.59|5526.31|5525.71|5525.94|5525.34|30
1722501990000|2024-08-01 08:46:30|5526.31|5525.71|5526.06|5525.46|5526.31|5525.71|5525.94|5525.34|9
1722502000000|2024-08-01 08:46:40|5526.19|5525.59|5524.69|5524.09|5526.19|5525.59|5524.69|5524.09|51
1722502010000|2024-08-01 08:46:50|5524.81|5524.21|5525.19|5524.59|5525.19|5524.59|5524.69|5524.09|30
1722502020000|2024-08-01 08:47:00|5525.44|5524.84|5524.94|5524.34|5525.44|5524.84|5524.69|5524.09|50
1722502030000|2024-08-01 08:47:10|5525.19|5524.59|5525.94|5525.34|5525.94|5525.34|5525.19|5524.59|75
1722502040000|2024-08-01 08:47:20|5525.81|5525.21|5525.94|5525.34|5526.19|5525.59|5525.81|5525.21|30
1722502050000|2024-08-01 08:47:30|5526.06|5525.46|5526.19|5525.59|5526.44|5525.84|5526.06|5525.46|34
1722502060000|2024-08-01 08:47:40|5525.94|5525.34|5526.81|5526.21|5526.81|5526.21|5525.94|5525.34|42
1722502070000|2024-08-01 08:47:50|5526.69|5526.09|5526.69|5526.09|5526.94|5526.34|5526.69|5526.09|13
1722502080000|2024-08-01 08:48:00|5526.44|5525.84|5527.19|5526.59|5527.19|5526.59|5526.44|5525.84|43
1722502090000|2024-08-01 08:48:10|5527.44|5526.84|5527.06|5526.46|5527.44|5526.84|5526.94|5526.34|19
1722502100000|2024-08-01 08:48:20|5526.94|5526.34|5527.69|5527.09|5527.94|5527.34|5526.94|5526.34|57
1722502110000|2024-08-01 08:48:30|5527.81|5527.21|5527.69|5527.09|5527.94|5527.34|5527.69|5527.09|20
1722502120000|2024-08-01 08:48:40|5527.81|5527.21|5527.69|5527.09|5527.81|5527.21|5527.56|5526.96|36
1722502130000|2024-08-01 08:48:50|5527.44|5526.84|5527.44|5526.84|5527.56|5526.96|5527.44|5526.84|30
1722502140000|2024-08-01 08:49:00|5527.56|5526.96|5527.69|5527.09|5527.69|5527.09|5527.44|5526.84|33
1722502150000|2024-08-01 08:49:10|5527.81|5527.21|5528.19|5527.59|5528.44|5527.84|5527.44|5526.84|126
1722502160000|2024-08-01 08:49:20|5528.06|5527.46|5527.69|5527.09|5528.44|5527.84|5527.69|5527.09|59
1722502170000|2024-08-01 08:49:30|5527.94|5527.34|5527.44|5526.84|5528.19|5527.59|5527.44|5526.84|119
1722502180000|2024-08-01 08:49:40|5527.19|5526.59|5527.19|5526.59|5527.44|5526.84|5527.06|5526.46|39
1722502190000|2024-08-01 08:49:50|5526.94|5526.34|5527.44|5526.84|5527.44|5526.84|5526.94|5526.34|64
1722502200000|2024-08-01 08:50:00|5527.31|5526.71|5529.19|5528.59|5529.44|5528.84|5527.19|5526.59|211
1722502210000|2024-08-01 08:50:10|5529.31|5528.71|5529.69|5529.09|5529.69|5529.09|5529.31|5528.71|70
1722502220000|2024-08-01 08:50:20|5529.56|5528.96|5529.19|5528.59|5529.56|5528.96|5528.94|5528.34|54
1722502230000|2024-08-01 08:50:30|5528.19|5527.59|5528.19|5527.59|5529.19|5528.59|5528.19|5527.59|298
1722502240000|2024-08-01 08:50:40|5528.44|5527.84|5528.94|5528.34|5529.06|5528.46|5528.44|5527.84|60
1722502250000|2024-08-01 08:50:50|5528.81|5528.21|5528.94|5528.34|5528.94|5528.34|5528.31|5527.71|35
1722502260000|2024-08-01 08:51:00|5529.19|5528.59|5529.94|5529.34|5529.94|5529.34|5529.19|5528.59|175
1722502270000|2024-08-01 08:51:10|5529.81|5529.21|5527.69|5527.09|5529.81|5529.21|5527.44|5526.84|306
1722502280000|2024-08-01 08:51:20|5527.56|5526.96|5527.19|5526.59|5527.69|5527.09|5527.19|5526.59|49
1722502290000|2024-08-01 08:51:30|5527.44|5526.84|5527.69|5527.09|5527.69|5527.09|5527.44|5526.84|28
1722502300000|2024-08-01 08:51:40|5527.56|5526.96|5527.69|5527.09|5527.94|5527.34|5527.19|5526.59|34
1722502310000|2024-08-01 08:51:50|5527.56|5526.96|5528.94|5528.34|5529.19|5528.59|5527.44|5526.84|140
1722502320000|2024-08-01 08:52:00|5529.19|5528.59|5528.31|5527.71|5529.19|5528.59|5528.19|5527.59|59
1722502330000|2024-08-01 08:52:10|5528.19|5527.59|5529.44|5528.84|5529.44|5528.84|5528.19|5527.59|60
1722502340000|2024-08-01 08:52:20|5529.19|5528.59|5529.44|5528.84|5529.44|5528.84|5529.19|5528.59|26
1722502350000|2024-08-01 08:52:30|5529.19|5528.59|5528.69|5528.09|5529.31|5528.71|5528.44|5527.84|59
1722502360000|2024-08-01 08:52:40|5528.44|5527.84|5528.19|5527.59|5529.06|5528.46|5528.19|5527.59|93
1722502370000|2024-08-01 08:52:50|5527.94|5527.34|5527.94|5527.34|5528.44|5527.84|5527.69|5527.09|95
1722502380000|2024-08-01 08:53:00|5528.06|5527.46|5526.69|5526.09|5528.06|5527.46|5526.69|5526.09|103
1722502390000|2024-08-01 08:53:10|5526.94|5526.34|5526.44|5525.84|5526.94|5526.34|5526.19|5525.59|78
1722502400000|2024-08-01 08:53:20|5526.69|5526.09|5526.44|5525.84|5526.69|5526.09|5526.19|5525.59|49
1722502410000|2024-08-01 08:53:30|5526.56|5525.96|5526.69|5526.09|5526.94|5526.34|5526.19|5525.59|49
1722502420000|2024-08-01 08:53:40|5526.81|5526.21|5527.69|5527.09|5527.69|5527.09|5526.81|5526.21|128
1722502430000|2024-08-01 08:53:50|5527.94|5527.34|5527.94|5527.34|5527.94|5527.34|5527.44|5526.84|56
1722502440000|2024-08-01 08:54:00|5527.81|5527.21|5528.19|5527.59|5528.19|5527.59|5527.69|5527.09|58
1722502450000|2024-08-01 08:54:10|5527.94|5527.34|5527.94|5527.34|5527.94|5527.34|5527.44|5526.84|52
1722502460000|2024-08-01 08:54:20|5527.81|5527.21|5527.44|5526.84|5527.81|5527.21|5527.19|5526.59|52
1722502470000|2024-08-01 08:54:30|5527.31|5526.71|5526.94|5526.34|5527.31|5526.71|5526.81|5526.21|37
1722502480000|2024-08-01 08:54:40|5526.81|5526.21|5526.94|5526.34|5526.94|5526.34|5526.69|5526.09|7
1722502490000|2024-08-01 08:54:50|5526.69|5526.09|5527.31|5526.71|5527.31|5526.71|5526.69|5526.09|27
1722502500000|2024-08-01 08:55:00|5527.19|5526.59|5527.06|5526.46|5527.19|5526.59|5526.69|5526.09|51
1722502510000|2024-08-01 08:55:10|5527.19|5526.59|5526.94|5526.34|5527.31|5526.71|5526.94|5526.34|13
1722502520000|2024-08-01 08:55:20|5526.81|5526.21|5525.44|5524.84|5526.94|5526.34|5525.44|5524.84|120
1722502530000|2024-08-01 08:55:30|5525.56|5524.96|5524.94|5524.34|5525.69|5525.09|5524.94|5524.34|82
1722502540000|2024-08-01 08:55:40|5524.69|5524.09|5524.94|5524.34|5525.06|5524.46|5524.69|5524.09|34
1722502550000|2024-08-01 08:55:50|5525.19|5524.59|5525.31|5524.71|5525.44|5524.84|5524.94|5524.34|35
1722502560000|2024-08-01 08:56:00|5525.19|5524.59|5525.19|5524.59|5525.69|5525.09|5524.94|5524.34|56
1722502570000|2024-08-01 08:56:10|5525.31|5524.71|5525.94|5525.34|5526.06|5525.46|5525.31|5524.71|43
1722502580000|2024-08-01 08:56:20|5525.69|5525.09|5525.94|5525.34|5526.19|5525.59|5525.69|5525.09|34
1722502590000|2024-08-01 08:56:30|5526.06|5525.46|5526.81|5526.21|5526.94|5526.34|5525.94|5525.34|54
1722502600000|2024-08-01 08:56:40|5526.69|5526.09|5526.19|5525.59|5526.81|5526.21|5526.19|5525.59|18
1722502610000|2024-08-01 08:56:50|5525.69|5525.09|5525.19|5524.59|5525.69|5525.09|5525.19|5524.59|53
1722502620000|2024-08-01 08:57:00|5525.31|5524.71|5526.19|5525.59|5526.19|5525.59|5525.31|5524.71|54
1722502630000|2024-08-01 08:57:10|5526.06|5525.46|5526.19|5525.59|5526.19|5525.59|5525.81|5525.21|31
1722502640000|2024-08-01 08:57:20|5526.31|5525.71|5526.69|5526.09|5526.69|5526.09|5526.19|5525.59|33
1722502650000|2024-08-01 08:57:30|5526.19|5525.59|5527.19|5526.59|5527.44|5526.84|5526.19|5525.59|72
1722502660000|2024-08-01 08:57:40|5527.31|5526.71|5527.19|5526.59|5527.44|5526.84|5527.19|5526.59|14
1722502670000|2024-08-01 08:57:50|5526.94|5526.34|5527.19|5526.59|5527.44|5526.84|5526.94|5526.34|28
1722502680000|2024-08-01 08:58:00|5527.31|5526.71|5527.44|5526.84|5527.44|5526.84|5527.31|5526.71|27
1722502690000|2024-08-01 08:58:10|5527.19|5526.59|5527.19|5526.59|5527.19|5526.59|5527.19|5526.59|15
1722502700000|2024-08-01 08:58:20|5527.44|5526.84|5526.94|5526.34|5527.44|5526.84|5526.94|5526.34|30
1722502710000|2024-08-01 08:58:30|5527.06|5526.46|5527.44|5526.84|5527.56|5526.96|5526.94|5526.34|27
1722502720000|2024-08-01 08:58:40|5527.31|5526.71|5527.81|5527.21|5527.81|5527.21|5527.31|5526.71|24
1722502730000|2024-08-01 08:58:50|5527.69|5527.09|5527.44|5526.84|5527.69|5527.09|5527.19|5526.59|32
1722502740000|2024-08-01 08:59:00|5527.31|5526.71|5527.06|5526.46|5527.44|5526.84|5527.06|5526.46|20
1722502750000|2024-08-01 08:59:10|5526.94|5526.34|5526.69|5526.09|5527.06|5526.46|5526.69|5526.09|23
1722502760000|2024-08-01 08:59:20|5526.81|5526.21|5526.94|5526.34|5526.94|5526.34|5526.69|5526.09|39
1722502770000|2024-08-01 08:59:30|5526.69|5526.09|5527.19|5526.59|5527.44|5526.84|5526.69|5526.09|31
1722502780000|2024-08-01 08:59:40|5526.94|5526.34|5526.69|5526.09|5527.31|5526.71|5526.56|5525.96|71
1722502790000|2024-08-01 08:59:50|5526.44|5525.84|5526.56|5525.96|5526.56|5525.96|5526.44|5525.84|9
1722502800000|2024-08-01 09:00:00|5526.94|5526.34|5526.31|5525.71|5526.94|5526.34|5526.19|5525.59|153
1722502810000|2024-08-01 09:00:10|5526.19|5525.59|5525.94|5525.34|5526.69|5526.09|5525.94|5525.34|68
1722502820000|2024-08-01 09:00:20|5525.69|5525.09|5525.19|5524.59|5525.94|5525.34|5525.19|5524.59|50
1722502830000|2024-08-01 09:00:30|5525.31|5524.71|5525.69|5525.09|5525.69|5525.09|5525.19|5524.59|83
1722502840000|2024-08-01 09:00:40|5525.56|5524.96|5526.19|5525.59|5526.19|5525.59|5525.44|5524.84|40
1722502850000|2024-08-01 09:00:50|5526.31|5525.71|5526.69|5526.09|5526.69|5526.09|5526.19|5525.59|31
1722502860000|2024-08-01 09:01:00|5526.81|5526.21|5527.19|5526.59|5527.19|5526.59|5526.81|5526.21|50
1722502870000|2024-08-01 09:01:10|5527.44|5526.84|5527.44|5526.84|5527.94|5527.34|5526.94|5526.34|82
1722502880000|2024-08-01 09:01:20|5527.31|5526.71|5527.94|5527.34|5527.94|5527.34|5527.31|5526.71|51
1722502890000|2024-08-01 09:01:30|5527.81|5527.21|5526.94|5526.34|5527.81|5527.21|5526.69|5526.09|43
1722502900000|2024-08-01 09:01:40|5527.44|5526.84|5527.44|5526.84|5527.44|5526.84|5527.19|5526.59|37
1722502910000|2024-08-01 09:01:50|5527.19|5526.59|5527.19|5526.59|5527.44|5526.84|5527.19|5526.59|24
1722502920000|2024-08-01 09:02:00|5527.44|5526.84|5527.94|5527.34|5528.19|5527.59|5527.06|5526.46|140
1722502930000|2024-08-01 09:02:10|5527.69|5527.09|5527.19|5526.59|5527.69|5527.09|5526.94|5526.34|66
1722502940000|2024-08-01 09:02:20|5527.06|5526.46|5526.69|5526.09|5527.06|5526.46|5526.69|5526.09|15
1722502950000|2024-08-01 09:02:30|5526.81|5526.21|5526.69|5526.09|5526.81|5526.21|5526.44|5525.84|17
1722502960000|2024-08-01 09:02:40|5526.81|5526.21|5527.06|5526.46|5527.06|5526.46|5526.81|5526.21|29
1722502970000|2024-08-01 09:02:50|5527.19|5526.59|5528.44|5527.84|5528.56|5527.96|5527.19|5526.59|37
1722502980000|2024-08-01 09:03:00|5528.31|5527.71|5529.44|5528.84|5529.44|5528.84|5528.19|5527.59|69
1722502990000|2024-08-01 09:03:10|5529.56|5528.96|5530.19|5529.59|5530.19|5529.59|5528.94|5528.34|228
1722503000000|2024-08-01 09:03:20|5530.44|5529.84|5530.69|5530.09|5530.69|5530.09|5530.19|5529.59|103
1722503010000|2024-08-01 09:03:30|5530.44|5529.84|5530.19|5529.59|5530.44|5529.84|5530.19|5529.59|52
1722503020000|2024-08-01 09:03:40|5529.94|5529.34|5530.19|5529.59|5530.19|5529.59|5529.81|5529.21|79
1722503030000|2024-08-01 09:03:50|5530.44|5529.84|5530.19|5529.59|5530.44|5529.84|5530.06|5529.46|53
1722503040000|2024-08-01 09:04:00|5529.94|5529.34|5530.19|5529.59|5530.19|5529.59|5529.69|5529.09|78
1722503050000|2024-08-01 09:04:10|5529.69|5529.09|5529.94|5529.34|5529.94|5529.34|5529.69|5529.09|38
1722503060000|2024-08-01 09:04:20|5529.81|5529.21|5530.31|5529.71|5530.31|5529.71|5529.69|5529.09|44
1722503070000|2024-08-01 09:04:30|5530.19|5529.59|5530.44|5529.84|5530.44|5529.84|5530.19|5529.59|15
1722503080000|2024-08-01 09:04:40|5530.19|5529.59|5530.06|5529.46|5530.19|5529.59|5529.81|5529.21|61
1722503090000|2024-08-01 09:04:50|5530.19|5529.59|5530.44|5529.84|5530.81|5530.21|5530.19|5529.59|30
1722503100000|2024-08-01 09:05:00|5530.56|5529.96|5531.19|5530.59|5531.44|5530.84|5530.44|5529.84|111
1722503110000|2024-08-01 09:05:10|5531.44|5530.84|5531.44|5530.84|5531.44|5530.84|5531.19|5530.59|95
1722503120000|2024-08-01 09:05:20|5531.19|5530.59|5530.69|5530.09|5531.69|5531.09|5530.69|5530.09|90
1722503130000|2024-08-01 09:05:30|5530.94|5530.34|5531.19|5530.59|5531.19|5530.59|5530.69|5530.09|79
1722503140000|2024-08-01 09:05:40|5531.06|5530.46|5531.44|5530.84|5531.44|5530.84|5530.69|5530.09|33
1722503150000|2024-08-01 09:05:50|5531.56|5530.96|5531.44|5530.84|5531.69|5531.09|5531.44|5530.84|25
1722503160000|2024-08-01 09:06:00|5531.56|5530.96|5531.69|5531.09|5531.69|5531.09|5531.31|5530.71|27
1722503170000|2024-08-01 09:06:10|5531.56|5530.96|5530.94|5530.34|5531.69|5531.09|5530.94|5530.34|62
1722503180000|2024-08-01 09:06:20|5531.19|5530.59|5531.19|5530.59|5531.19|5530.59|5530.94|5530.34|55
1722503190000|2024-08-01 09:06:30|5531.06|5530.46|5530.94|5530.34|5531.31|5530.71|5530.94|5530.34|45
1722503200000|2024-08-01 09:06:40|5531.06|5530.46|5531.19|5530.59|5531.19|5530.59|5530.69|5530.09|15
1722503210000|2024-08-01 09:06:50|5530.94|5530.34|5530.69|5530.09|5531.44|5530.84|5530.69|5530.09|30
1722503220000|2024-08-01 09:07:00|5530.81|5530.21|5530.94|5530.34|5530.94|5530.34|5530.44|5529.84|17
1722503230000|2024-08-01 09:07:10|5531.06|5530.46|5529.81|5529.21|5531.19|5530.59|5529.19|5528.59|88
1722503240000|2024-08-01 09:07:20|5529.69|5529.09|5529.69|5529.09|5529.94|5529.34|5529.44|5528.84|37
1722503250000|2024-08-01 09:07:30|5529.56|5528.96|5529.69|5529.09|5529.69|5529.09|5529.56|5528.96|24
1722503260000|2024-08-01 09:07:40|5529.94|5529.34|5528.69|5528.09|5529.94|5529.34|5528.56|5527.96|81
1722503270000|2024-08-01 09:07:50|5528.56|5527.96|5528.44|5527.84|5528.94|5528.34|5528.44|5527.84|20
1722503280000|2024-08-01 09:08:00|5528.81|5528.21|5528.69|5528.09|5529.06|5528.46|5528.44|5527.84|47
1722503290000|2024-08-01 09:08:10|5528.94|5528.34|5528.94|5528.34|5529.31|5528.71|5528.69|5528.09|36
1722503300000|2024-08-01 09:08:20|5528.81|5528.21|5530.44|5529.84|5530.44|5529.84|5528.81|5528.21|138
1722503310000|2024-08-01 09:08:30|5530.19|5529.59|5530.19|5529.59|5530.44|5529.84|5529.94|5529.34|46
1722503320000|2024-08-01 09:08:40|5530.06|5529.46|5529.94|5529.34|5530.19|5529.59|5529.81|5529.21|25
1722503330000|2024-08-01 09:08:50|5529.81|5529.21|5529.94|5529.34|5529.94|5529.34|5529.44|5528.84|12
1722503340000|2024-08-01 09:09:00|5529.81|5529.21|5529.94|5529.34|5530.44|5529.84|5529.81|5529.21|97
1722503350000|2024-08-01 09:09:10|5530.06|5529.46|5529.94|5529.34|5530.19|5529.59|5529.94|5529.34|20
1722503360000|2024-08-01 09:09:20|5530.06|5529.46|5530.19|5529.59|5530.19|5529.59|5529.94|5529.34|19
1722503370000|2024-08-01 09:09:30|5530.06|5529.46|5530.94|5530.34|5530.94|5530.34|5530.06|5529.46|26
1722503380000|2024-08-01 09:09:40|5531.06|5530.46|5530.81|5530.21|5531.19|5530.59|5530.81|5530.21|40
1722503390000|2024-08-01 09:09:50|5530.94|5530.34|5531.44|5530.84|5531.44|5530.84|5530.69|5530.09|95
1722503400000|2024-08-01 09:10:00|5531.56|5530.96|5531.69|5531.09|5531.69|5531.09|5531.44|5530.84|17
1722503410000|2024-08-01 09:10:10|5531.56|5530.96|5531.69|5531.09|5531.69|5531.09|5531.19|5530.59|102
1722503420000|2024-08-01 09:10:20|5531.56|5530.96|5531.69|5531.09|5531.81|5531.21|5531.56|5530.96|18
1722503430000|2024-08-01 09:10:30|5531.81|5531.21|5531.44|5530.84|5531.94|5531.34|5531.31|5530.71|75
1722503440000|2024-08-01 09:10:40|5531.56|5530.96|5532.19|5531.59|5532.19|5531.59|5531.56|5530.96|68
1722503450000|2024-08-01 09:10:50|5531.94|5531.34|5532.19|5531.59|5532.19|5531.59|5531.94|5531.34|74
1722503460000|2024-08-01 09:11:00|5532.06|5531.46|5530.94|5530.34|5532.06|5531.46|5530.94|5530.34|56
1722503470000|2024-08-01 09:11:10|5531.06|5530.46|5531.69|5531.09|5531.69|5531.09|5530.94|5530.34|116
1722503480000|2024-08-01 09:11:20|5531.81|5531.21|5532.69|5532.09|5532.69|5532.09|5531.69|5531.09|57
1722503490000|2024-08-01 09:11:30|5532.81|5532.21|5532.69|5532.09|5532.94|5532.34|5532.56|5531.96|166
1722503500000|2024-08-01 09:11:40|5532.81|5532.21|5532.94|5532.34|5533.19|5532.59|5532.69|5532.09|92
1722503510000|2024-08-01 09:11:50|5533.19|5532.59|5532.94|5532.34|5533.19|5532.59|5532.94|5532.34|30
1722503520000|2024-08-01 09:12:00|5532.81|5532.21|5533.19|5532.59|5533.19|5532.59|5532.44|5531.84|58
1722503530000|2024-08-01 09:12:10|5533.31|5532.71|5534.44|5533.84|5534.69|5534.09|5533.31|5532.71|234
1722503540000|2024-08-01 09:12:20|5534.56|5533.96|5535.44|5534.84|5535.44|5534.84|5534.44|5533.84|115
1722503550000|2024-08-01 09:12:30|5535.19|5534.59|5535.94|5535.34|5535.94|5535.34|5535.19|5534.59|127
1722503560000|2024-08-01 09:12:40|5535.81|5535.21|5535.69|5535.09|5535.94|5535.34|5535.44|5534.84|114
1722503570000|2024-08-01 09:12:50|5535.81|5535.21|5535.69|5535.09|5536.19|5535.59|5535.69|5535.09|66
1722503580000|2024-08-01 09:13:00|5535.56|5534.96|5534.69|5534.09|5535.69|5535.09|5534.44|5533.84|131
1722503590000|2024-08-01 09:13:10|5534.81|5534.21|5534.19|5533.59|5534.94|5534.34|5534.19|5533.59|129
1722503600000|2024-08-01 09:13:20|5533.94|5533.34|5534.69|5534.09|5534.69|5534.09|5533.81|5533.21|86
1722503610000|2024-08-01 09:13:30|5534.56|5533.96|5534.44|5533.84|5534.56|5533.96|5534.44|5533.84|17
1722503620000|2024-08-01 09:13:40|5534.19|5533.59|5534.44|5533.84|5534.44|5533.84|5533.94|5533.34|44
1722503630000|2024-08-01 09:13:50|5534.31|5533.71|5534.69|5534.09|5534.69|5534.09|5534.31|5533.71|19
1722503640000|2024-08-01 09:14:00|5534.81|5534.21|5534.94|5534.34|5535.19|5534.59|5534.69|5534.09|130
1722503650000|2024-08-01 09:14:10|5534.81|5534.21|5534.94|5534.34|5534.94|5534.34|5534.69|5534.09|30
1722503660000|2024-08-01 09:14:20|5535.06|5534.46|5535.06|5534.46|5535.44|5534.84|5534.94|5534.34|138
1722503670000|2024-08-01 09:14:30|5534.94|5534.34|5535.44|5534.84|5535.44|5534.84|5534.94|5534.34|33
1722503680000|2024-08-01 09:14:40|5535.31|5534.71|5535.44|5534.84|5535.69|5535.09|5534.94|5534.34|36
1722503690000|2024-08-01 09:14:50|5535.69|5535.09|5536.44|5535.84|5536.44|5535.84|5535.69|5535.09|87
1722503700000|2024-08-01 09:15:00|5536.31|5535.71|5535.94|5535.34|5536.44|5535.84|5535.94|5535.34|163
1722503710000|2024-08-01 09:15:10|5535.69|5535.09|5535.69|5535.09|5535.69|5535.09|5535.56|5534.96|70
1722503720000|2024-08-01 09:15:20|5536.19|5535.59|5536.19|5535.59|5536.69|5536.09|5535.94|5535.34|86
1722503730000|2024-08-01 09:15:30|5536.44|5535.84|5536.94|5536.34|5536.94|5536.34|5536.06|5535.46|161
1722503740000|2024-08-01 09:15:40|5536.81|5536.21|5536.94|5536.34|5536.94|5536.34|5536.56|5535.96|86
1722503750000|2024-08-01 09:15:50|5536.81|5536.21|5536.94|5536.34|5536.94|5536.34|5536.69|5536.09|27
1722503760000|2024-08-01 09:16:00|5536.81|5536.21|5537.69|5537.09|5537.69|5537.09|5536.81|5536.21|126
1722503770000|2024-08-01 09:16:10|5537.56|5536.96|5536.94|5536.34|5537.69|5537.09|5536.94|5536.34|64
1722503780000|2024-08-01 09:16:20|5537.19|5536.59|5537.44|5536.84|5537.44|5536.84|5536.94|5536.34|25
1722503790000|2024-08-01 09:16:30|5537.31|5536.71|5536.56|5535.96|5537.31|5536.71|5536.56|5535.96|42
1722503800000|2024-08-01 09:16:40|5536.44|5535.84|5536.44|5535.84|5536.69|5536.09|5536.44|5535.84|44
1722503810000|2024-08-01 09:16:50|5536.56|5535.96|5536.19|5535.59|5536.69|5536.09|5536.19|5535.59|35
1722503820000|2024-08-01 09:17:00|5535.69|5535.09|5535.44|5534.84|5535.81|5535.21|5535.44|5534.84|58
1722503830000|2024-08-01 09:17:10|5535.69|5535.09|5536.44|5535.84|5536.44|5535.84|5535.69|5535.09|49
1722503840000|2024-08-01 09:17:20|5536.56|5535.96|5536.19|5535.59|5536.56|5535.96|5536.19|5535.59|58
1722503850000|2024-08-01 09:17:30|5536.06|5535.46|5535.94|5535.34|5536.19|5535.59|5535.69|5535.09|36
1722503860000|2024-08-01 09:17:40|5536.06|5535.46|5536.06|5535.46|5536.19|5535.59|5535.94|5535.34|39
1722503870000|2024-08-01 09:17:50|5535.94|5535.34|5535.31|5534.71|5536.19|5535.59|5535.31|5534.71|26
1722503880000|2024-08-01 09:18:00|5535.44|5534.84|5535.19|5534.59|5535.44|5534.84|5534.69|5534.09|90
1722503890000|2024-08-01 09:18:10|5534.94|5534.34|5535.44|5534.84|5535.44|5534.84|5534.94|5534.34|28
1722503900000|2024-08-01 09:18:20|5535.31|5534.71|5535.19|5534.59|5535.31|5534.71|5534.94|5534.34|35
1722503910000|2024-08-01 09:18:30|5535.44|5534.84|5535.31|5534.71|5535.44|5534.84|5535.19|5534.59|45
1722503920000|2024-08-01 09:18:40|5535.44|5534.84|5534.69|5534.09|5535.44|5534.84|5534.44|5533.84|67
1722503930000|2024-08-01 09:18:50|5534.56|5533.96|5534.44|5533.84|5534.69|5534.09|5534.19|5533.59|84
1722503940000|2024-08-01 09:19:00|5534.69|5534.09|5534.94|5534.34|5534.94|5534.34|5534.44|5533.84|43
1722503950000|2024-08-01 09:19:10|5534.81|5534.21|5534.94|5534.34|5534.94|5534.34|5534.69|5534.09|21
1722503960000|2024-08-01 09:19:20|||||||||19
1722503970000|2024-08-01 09:19:30|5535.31|5534.71|5535.94|5535.34|5535.94|5535.34|5535.31|5534.71|66
1722503980000|2024-08-01 09:19:40|5535.69|5535.09|5536.19|5535.59|5536.19|5535.59|5535.69|5535.09|45
1722503990000|2024-08-01 09:19:50|5536.06|5535.46|5536.44|5535.84|5536.56|5535.96|5536.06|5535.46|36
1722504000000|2024-08-01 09:20:00|5536.69|5536.09|5536.69|5536.09|5536.69|5536.09|5536.69|5536.09|30
1722504010000|2024-08-01 09:20:10|5536.94|5536.34|5536.94|5536.34|5536.94|5536.34|5536.69|5536.09|66
1722504020000|2024-08-01 09:20:20|5536.81|5536.21|5537.19|5536.59|5537.19|5536.59|5536.69|5536.09|44
1722504030000|2024-08-01 09:20:30|5536.94|5536.34|5536.94|5536.34|5536.94|5536.34|5536.44|5535.84|23
1722504040000|2024-08-01 09:20:40|5536.81|5536.21|5536.56|5535.96|5536.81|5536.21|5536.44|5535.84|10
1722504050000|2024-08-01 09:20:50|5536.69|5536.09|5536.44|5535.84|5536.69|5536.09|5536.44|5535.84|19
1722504060000|2024-08-01 09:21:00|5535.94|5535.34|5535.94|5535.34|5536.19|5535.59|5535.69|5535.09|62
1722504070000|2024-08-01 09:21:10|5535.81|5535.21|5535.56|5534.96|5535.94|5535.34|5535.19|5534.59|61
1722504080000|2024-08-01 09:21:20|5535.69|5535.09|5535.44|5534.84|5535.69|5535.09|5535.44|5534.84|3
1722504090000|2024-08-01 09:21:30|5535.19|5534.59|5535.44|5534.84|5535.44|5534.84|5535.06|5534.46|29
1722504100000|2024-08-01 09:21:40|5535.31|5534.71|5535.19|5534.59|5535.44|5534.84|5534.94|5534.34|38
1722504110000|2024-08-01 09:21:50|5535.44|5534.84|5534.69|5534.09|5535.69|5535.09|5534.69|5534.09|75
1722504120000|2024-08-01 09:22:00|5534.56|5533.96|5534.56|5533.96|5534.69|5534.09|5534.44|5533.84|32
1722504130000|2024-08-01 09:22:10|5534.44|5533.84|5534.69|5534.09|5534.69|5534.09|5534.19|5533.59|55
1722504140000|2024-08-01 09:22:20|5534.56|5533.96|5534.44|5533.84|5534.94|5534.34|5534.19|5533.59|146
1722504150000|2024-08-01 09:22:30|5534.19|5533.59|5534.44|5533.84|5534.44|5533.84|5534.19|5533.59|22
1722504160000|2024-08-01 09:22:40|5534.31|5533.71|5534.69|5534.09|5534.69|5534.09|5534.19|5533.59|51
1722504170000|2024-08-01 09:22:50|5534.94|5534.34|5534.69|5534.09|5535.19|5534.59|5534.69|5534.09|72
1722504180000|2024-08-01 09:23:00|5534.81|5534.21|5534.69|5534.09|5534.94|5534.34|5534.44|5533.84|33
1722504190000|2024-08-01 09:23:10|5534.56|5533.96|5534.44|5533.84|5534.56|5533.96|5534.31|5533.71|13
1722504200000|2024-08-01 09:23:20|5534.31|5533.71|5534.69|5534.09|5534.69|5534.09|5534.19|5533.59|42
1722504210000|2024-08-01 09:23:30|5534.94|5534.34|5534.94|5534.34|5534.94|5534.34|5534.69|5534.09|40
1722504220000|2024-08-01 09:23:40|5534.81|5534.21|5534.44|5533.84|5534.94|5534.34|5534.44|5533.84|43
1722504230000|2024-08-01 09:23:50|5534.31|5533.71|5534.56|5533.96|5534.69|5534.09|5534.31|5533.71|46
1722504240000|2024-08-01 09:24:00|5534.44|5533.84|5534.31|5533.71|5534.56|5533.96|5533.94|5533.34|43
1722504250000|2024-08-01 09:24:10|5534.44|5533.84|5534.19|5533.59|5534.56|5533.96|5534.19|5533.59|37
1722504260000|2024-08-01 09:24:20|5534.31|5533.71|5535.19|5534.59|5535.19|5534.59|5533.94|5533.34|63
1722504270000|2024-08-01 09:24:30|5534.94|5534.34|5535.19|5534.59|5535.19|5534.59|5534.94|5534.34|12
1722504280000|2024-08-01 09:24:40|5534.94|5534.34|5535.19|5534.59|5535.19|5534.59|5534.94|5534.34|21
1722504290000|2024-08-01 09:24:50|||||||||118
1722504300000|2024-08-01 09:25:00|5534.94|5534.34|5534.69|5534.09|5535.19|5534.59|5534.69|5534.09|59
1722504310000|2024-08-01 09:25:10|5534.81|5534.21|5534.44|5533.84|5534.94|5534.34|5534.44|5533.84|12
1722504320000|2024-08-01 09:25:20|5534.19|5533.59|5533.19|5532.59|5534.31|5533.71|5533.19|5532.59|43
1722504330000|2024-08-01 09:25:30|5533.06|5532.46|5532.19|5531.59|5533.06|5532.46|5532.19|5531.59|116
1722504340000|2024-08-01 09:25:40|5532.31|5531.71|5532.06|5531.46|5532.44|5531.84|5532.06|5531.46|74
1722504350000|2024-08-01 09:25:50|5532.19|5531.59|5531.81|5531.21|5532.19|5531.59|5531.81|5531.21|27
1722504360000|2024-08-01 09:26:00|5531.94|5531.34|5531.94|5531.34|5532.19|5531.59|5531.69|5531.09|31
1722504370000|2024-08-01 09:26:10|5532.19|5531.59|5532.19|5531.59|5532.19|5531.59|5532.19|5531.59|112
1722504380000|2024-08-01 09:26:20|5532.06|5531.46|5531.94|5531.34|5532.06|5531.46|5531.94|5531.34|160
1722504390000|2024-08-01 09:26:30|5531.81|5531.21|5531.94|5531.34|5532.19|5531.59|5531.81|5531.21|19
1722504400000|2024-08-01 09:26:40|5532.06|5531.46|5531.81|5531.21|5532.19|5531.59|5531.69|5531.09|78
1722504410000|2024-08-01 09:26:50|5531.69|5531.09|5532.19|5531.59|5532.19|5531.59|5531.69|5531.09|32
1722504420000|2024-08-01 09:27:00|5532.06|5531.46|5532.19|5531.59|5532.19|5531.59|5532.06|5531.46|20
1722504430000|2024-08-01 09:27:10|5532.06|5531.46|5531.94|5531.34|5532.19|5531.59|5531.81|5531.21|49
1722504440000|2024-08-01 09:27:20|5531.81|5531.21|5531.94|5531.34|5531.94|5531.34|5531.69|5531.09|56
1722504450000|2024-08-01 09:27:30|5531.81|5531.21|5531.69|5531.09|5531.81|5531.21|5531.19|5530.59|54
1722504460000|2024-08-01 09:27:40|5531.56|5530.96|5531.44|5530.84|5531.69|5531.09|5531.44|5530.84|13
1722504470000|2024-08-01 09:27:50|5531.69|5531.09|5531.69|5531.09|5531.69|5531.09|5531.44|5530.84|13
1722504480000|2024-08-01 09:28:00|5531.81|5531.21|5531.94|5531.34|5532.19|5531.59|5531.69|5531.09|45
1722504490000|2024-08-01 09:28:10|5532.06|5531.46|5532.94|5532.34|5533.44|5532.84|5532.06|5531.46|242
1722504500000|2024-08-01 09:28:20|5532.81|5532.21|5533.19|5532.59|5533.19|5532.59|5532.69|5532.09|35
1722504510000|2024-08-01 09:28:30|5532.94|5532.34|5532.94|5532.34|5533.19|5532.59|5532.94|5532.34|14
1722504520000|2024-08-01 09:28:40|5532.69|5532.09|5532.44|5531.84|5532.69|5532.09|5532.44|5531.84|25
1722504530000|2024-08-01 09:28:50|5532.69|5532.09|5532.44|5531.84|5532.69|5532.09|5532.44|5531.84|7
1722504540000|2024-08-01 09:29:00|5532.31|5531.71|5532.69|5532.09|5532.69|5532.09|5532.19|5531.59|64
1722504550000|2024-08-01 09:29:10|5532.56|5531.96|5532.44|5531.84|5532.69|5532.09|5532.31|5531.71|23
1722504560000|2024-08-01 09:29:20|5532.56|5531.96|5532.31|5531.71|5532.81|5532.21|5532.31|5531.71|84
1722504570000|2024-08-01 09:29:30|5532.44|5531.84|5532.69|5532.09|5532.69|5532.09|5532.31|5531.71|39
1722504580000|2024-08-01 09:29:40|5532.56|5531.96|5532.44|5531.84|5532.69|5532.09|5532.44|5531.84|49
1722504590000|2024-08-01 09:29:50|5532.69|5532.09|5532.69|5532.09|5532.69|5532.09|5532.69|5532.09|5
1722504600000|2024-08-01 09:30:00|5532.31|5531.71|5532.69|5532.09|5532.69|5532.09|5532.31|5531.71|39
1722504610000|2024-08-01 09:30:10|5532.56|5531.96|5532.44|5531.84|5532.69|5532.09|5532.19|5531.59|56
1722504620000|2024-08-01 09:30:20|5532.19|5531.59|5532.69|5532.09|5532.94|5532.34|5532.19|5531.59|47
1722504630000|2024-08-01 09:30:30|5532.44|5531.84|5532.44|5531.84|5532.69|5532.09|5532.19|5531.59|51
1722504640000|2024-08-01 09:30:40|5532.69|5532.09|5532.94|5532.34|5532.94|5532.34|5532.69|5532.09|21
1722504650000|2024-08-01 09:30:50|5533.06|5532.46|5532.81|5532.21|5533.06|5532.46|5532.81|5532.21|23
1722504660000|2024-08-01 09:31:00|5532.94|5532.34|5532.69|5532.09|5532.94|5532.34|5532.44|5531.84|45
1722504670000|2024-08-01 09:31:10|5532.56|5531.96|5533.69|5533.09|5533.69|5533.09|5532.56|5531.96|57
1722504680000|2024-08-01 09:31:20|5533.44|5532.84|5533.69|5533.09|5533.81|5533.21|5533.19|5532.59|81
1722504690000|2024-08-01 09:31:30|5533.94|5533.34|5534.44|5533.84|5534.44|5533.84|5533.94|5533.34|40
1722504700000|2024-08-01 09:31:40|5534.56|5533.96|5535.44|5534.84|5535.56|5534.96|5534.56|5533.96|120
1722504710000|2024-08-01 09:31:50|5535.56|5534.96|5535.44|5534.84|5535.69|5535.09|5535.44|5534.84|42
1722504720000|2024-08-01 09:32:00|5534.94|5534.34|5535.69|5535.09|5535.69|5535.09|5534.69|5534.09|50
1722504730000|2024-08-01 09:32:10|5535.81|5535.21|5535.69|5535.09|5535.94|5535.34|5535.44|5534.84|60
1722504740000|2024-08-01 09:32:20|5535.44|5534.84|5535.69|5535.09|5535.69|5535.09|5535.19|5534.59|30
1722504750000|2024-08-01 09:32:30|5535.94|5535.34|5536.69|5536.09|5536.94|5536.34|5535.94|5535.34|43
1722504760000|2024-08-01 09:32:40|5536.44|5535.84|5536.44|5535.84|5536.56|5535.96|5536.44|5535.84|30
1722504770000|2024-08-01 09:32:50|5536.31|5535.71|5536.44|5535.84|5536.44|5535.84|5536.19|5535.59|14
1722504780000|2024-08-01 09:33:00|5536.69|5536.09|5536.19|5535.59|5536.69|5536.09|5535.81|5535.21|27
1722504790000|2024-08-01 09:33:10|5536.06|5535.46|5535.94|5535.34|5536.06|5535.46|5535.94|5535.34|29
1722504800000|2024-08-01 09:33:20|5535.81|5535.21|5536.19|5535.59|5536.19|5535.59|5535.81|5535.21|31
1722504810000|2024-08-01 09:33:30|5536.06|5535.46|5536.19|5535.59|5536.19|5535.59|5535.94|5535.34|22
1722504820000|2024-08-01 09:33:40|5536.06|5535.46|5535.94|5535.34|5536.19|5535.59|5535.94|5535.34|24
1722504830000|2024-08-01 09:33:50|5535.81|5535.21|5535.94|5535.34|5535.94|5535.34|5535.81|5535.21|41
1722504840000|2024-08-01 09:34:00|5535.81|5535.21|5535.69|5535.09|5535.94|5535.34|5535.69|5535.09|24
1722504850000|2024-08-01 09:34:10|5535.81|5535.21|5535.69|5535.09|5535.81|5535.21|5535.31|5534.71|48
1722504860000|2024-08-01 09:34:20|5535.81|5535.21|5535.56|5534.96|5535.94|5535.34|5535.44|5534.84|72
1722504870000|2024-08-01 09:34:30|5535.69|5535.09|5535.44|5534.84|5535.94|5535.34|5535.44|5534.84|30
1722504880000|2024-08-01 09:34:40|5535.31|5534.71|5535.44|5534.84|5535.44|5534.84|5535.19|5534.59|26
1722504890000|2024-08-01 09:34:50|||||||||13
1722504900000|2024-08-01 09:35:00|5535.19|5534.59|5535.69|5535.09|5535.94|5535.34|5535.19|5534.59|86
1722504910000|2024-08-01 09:35:10|5535.81|5535.21|5536.06|5535.46|5536.06|5535.46|5535.69|5535.09|58
1722504920000|2024-08-01 09:35:20|5536.19|5535.59|5536.19|5535.59|5536.19|5535.59|5535.44|5534.84|42
1722504930000|2024-08-01 09:35:30|5535.94|5535.34|5536.81|5536.21|5536.94|5536.34|5535.94|5535.34|27
1722504940000|2024-08-01 09:35:40|5536.94|5536.34|5536.94|5536.34|5536.94|5536.34|5536.94|5536.34|6
1722504950000|2024-08-01 09:35:50|5537.19|5536.59|5536.94|5536.34|5537.19|5536.59|5536.94|5536.34|54
1722504960000|2024-08-01 09:36:00|5536.69|5536.09|5536.69|5536.09|5536.69|5536.09|5536.44|5535.84|25
1722504970000|2024-08-01 09:36:10|5536.94|5536.34|5537.19|5536.59|5537.19|5536.59|5536.94|5536.34|25
1722504980000|2024-08-01 09:36:20|5537.06|5536.46|5537.19|5536.59|5537.19|5536.59|5536.94|5536.34|9
1722504990000|2024-08-01 09:36:30|5537.06|5536.46|5537.19|5536.59|5537.19|5536.59|5536.94|5536.34|22
1722505000000|2024-08-01 09:36:40|5537.06|5536.46|5537.44|5536.84|5537.44|5536.84|5537.06|5536.46|31
1722505010000|2024-08-01 09:36:50|5537.56|5536.96|5537.44|5536.84|5537.69|5537.09|5537.44|5536.84|12
1722505020000|2024-08-01 09:37:00|5537.19|5536.59|5537.44|5536.84|5537.44|5536.84|5537.19|5536.59|36
1722505030000|2024-08-01 09:37:10|5537.31|5536.71|5537.19|5536.59|5537.44|5536.84|5537.19|5536.59|48
1722505040000|2024-08-01 09:37:20|5537.44|5536.84|5537.44|5536.84|5537.44|5536.84|5537.19|5536.59|90
1722505050000|2024-08-01 09:37:30|5537.31|5536.71|5537.19|5536.59|5537.44|5536.84|5536.69|5536.09|83
1722505060000|2024-08-01 09:37:40|5536.94|5536.34|5537.19|5536.59|5537.19|5536.59|5536.94|5536.34|9
1722505070000|2024-08-01 09:37:50|5537.06|5536.46|5537.69|5537.09|5537.69|5537.09|5537.06|5536.46|25
1722505080000|2024-08-01 09:38:00|5537.94|5537.34|5538.94|5538.34|5538.94|5538.34|5537.94|5537.34|174
1722505090000|2024-08-01 09:38:10|5538.81|5538.21|5538.94|5538.34|5538.94|5538.34|5538.56|5537.96|39
1722505100000|2024-08-01 09:38:20|5538.81|5538.21|5538.44|5537.84|5538.81|5538.21|5538.44|5537.84|35
1722505110000|2024-08-01 09:38:30|5538.56|5537.96|5538.69|5538.09|5538.69|5538.09|5538.56|5537.96|15
1722505120000|2024-08-01 09:38:40|5538.81|5538.21|5538.69|5538.09|5539.06|5538.46|5538.44|5537.84|92
1722505130000|2024-08-01 09:38:50|5538.94|5538.34|5538.81|5538.21|5538.94|5538.34|5538.56|5537.96|69
1722505140000|2024-08-01 09:39:00|5538.69|5538.09|5538.69|5538.09|5538.69|5538.09|5537.94|5537.34|93
1722505150000|2024-08-01 09:39:10|5538.56|5537.96|5538.69|5538.09|5539.06|5538.46|5538.44|5537.84|83
1722505160000|2024-08-01 09:39:20|5538.56|5537.96|5538.69|5538.09|5538.81|5538.21|5538.44|5537.84|66
1722505170000|2024-08-01 09:39:30|5538.81|5538.21|5539.19|5538.59|5539.19|5538.59|5538.69|5538.09|32
1722505180000|2024-08-01 09:39:40|5539.69|5539.09|5539.44|5538.84|5539.69|5539.09|5539.19|5538.59|200
1722505190000|2024-08-01 09:39:50|5539.19|5538.59|5539.44|5538.84|5539.56|5538.96|5539.19|5538.59|24
1722505200000|2024-08-01 09:40:00|5539.19|5538.59|5539.31|5538.71|5539.44|5538.84|5539.19|5538.59|38
1722505210000|2024-08-01 09:40:10|5539.44|5538.84|5539.44|5538.84|5539.56|5538.96|5539.19|5538.59|73
1722505220000|2024-08-01 09:40:20|||||||||12
1722505230000|2024-08-01 09:40:30|5539.31|5538.71|5538.81|5538.21|5539.44|5538.84|5538.19|5537.59|167
1722505240000|2024-08-01 09:40:40|5538.94|5538.34|5538.69|5538.09|5538.94|5538.34|5538.69|5538.09|12
1722505250000|2024-08-01 09:40:50|5538.56|5537.96|5538.44|5537.84|5538.69|5538.09|5538.44|5537.84|20
1722505260000|2024-08-01 09:41:00|5538.56|5537.96|5538.94|5538.34|5538.94|5538.34|5538.56|5537.96|39
1722505270000|2024-08-01 09:41:10|5539.06|5538.46|5539.19|5538.59|5539.69|5539.09|5538.94|5538.34|108
1722505280000|2024-08-01 09:41:20|5539.31|5538.71|5539.44|5538.84|5539.44|5538.84|5539.19|5538.59|33
1722505290000|2024-08-01 09:41:30|5539.69|5539.09|5539.19|5538.59|5539.69|5539.09|5539.19|5538.59|29
1722505300000|2024-08-01 09:41:40|5539.06|5538.46|5539.19|5538.59|5539.31|5538.71|5539.06|5538.46|23
1722505310000|2024-08-01 09:41:50|5538.94|5538.34|5538.94|5538.34|5538.94|5538.34|5538.94|5538.34|10
1722505320000|2024-08-01 09:42:00|5538.81|5538.21|5538.94|5538.34|5538.94|5538.34|5538.69|5538.09|48
1722505330000|2024-08-01 09:42:10|5539.44|5538.84|5539.19|5538.59|5539.44|5538.84|5538.94|5538.34|40
1722505340000|2024-08-01 09:42:20|5538.94|5538.34|5539.19|5538.59|5539.19|5538.59|5538.94|5538.34|34
1722505350000|2024-08-01 09:42:30|5539.31|5538.71|5539.44|5538.84|5539.44|5538.84|5539.31|5538.71|35
1722505360000|2024-08-01 09:42:40|5539.69|5539.09|5539.44|5538.84|5539.69|5539.09|5539.44|5538.84|57
1722505370000|2024-08-01 09:42:50|5539.31|5538.71|5539.44|5538.84|5539.44|5538.84|5539.31|5538.71|52
1722505380000|2024-08-01 09:43:00|5539.31|5538.71|5539.44|5538.84|5539.44|5538.84|5538.56|5537.96|76
1722505390000|2024-08-01 09:43:10|5539.31|5538.71|5539.19|5538.59|5539.31|5538.71|5539.19|5538.59|25
1722505400000|2024-08-01 09:43:20|5539.44|5538.84|5539.44|5538.84|5539.44|5538.84|5539.44|5538.84|15
1722505410000|2024-08-01 09:43:30|5539.31|5538.71|5539.69|5539.09|5539.69|5539.09|5539.31|5538.71|43
1722505420000|2024-08-01 09:43:40|5539.44|5538.84|5539.19|5538.59|5539.44|5538.84|5538.69|5538.09|66
1722505430000|2024-08-01 09:43:50|5539.31|5538.71|5539.19|5538.59|5539.44|5538.84|5539.06|5538.46|25
1722505440000|2024-08-01 09:44:00|5538.94|5538.34|5539.69|5539.09|5539.69|5539.09|5538.94|5538.34|57
1722505450000|2024-08-01 09:44:10|5539.81|5539.21|5539.69|5539.09|5539.94|5539.34|5539.69|5539.09|21
1722505460000|2024-08-01 09:44:20|5539.81|5539.21|5539.94|5539.34|5539.94|5539.34|5539.81|5539.21|30
1722505470000|2024-08-01 09:44:30|5540.19|5539.59|5540.19|5539.59|5540.44|5539.84|5540.19|5539.59|116
1722505480000|2024-08-01 09:44:40|5540.31|5539.71|5539.94|5539.34|5540.31|5539.71|5539.94|5539.34|46
1722505490000|2024-08-01 09:44:50|5540.06|5539.46|5539.94|5539.34|5540.19|5539.59|5539.94|5539.34|24
1722505500000|2024-08-01 09:45:00|5539.81|5539.21|5539.94|5539.34|5540.06|5539.46|5539.44|5538.84|69
1722505510000|2024-08-01 09:45:10|5539.81|5539.21|5539.94|5539.34|5539.94|5539.34|5539.69|5539.09|41
1722505520000|2024-08-01 09:45:20|5540.19|5539.59|5539.94|5539.34|5540.19|5539.59|5539.94|5539.34|18
1722505530000|2024-08-01 09:45:30|5539.81|5539.21|5539.19|5538.59|5539.81|5539.21|5539.19|5538.59|75
1722505540000|2024-08-01 09:45:40|5539.31|5538.71|5539.69|5539.09|5539.69|5539.09|5539.19|5538.59|25
1722505550000|2024-08-01 09:45:50|5539.94|5539.34|5539.56|5538.96|5539.94|5539.34|5539.44|5538.84|30
1722505560000|2024-08-01 09:46:00|5539.69|5539.09|5539.56|5538.96|5539.69|5539.09|5539.44|5538.84|63
1722505570000|2024-08-01 09:46:10|5539.69|5539.09|5539.44|5538.84|5539.69|5539.09|5539.44|5538.84|9
1722505580000|2024-08-01 09:46:20|||||||||1
1722505600000|2024-08-01 09:46:40|5539.19|5538.59|5539.06|5538.46|5539.19|5538.59|5539.06|5538.46|26
1722505610000|2024-08-01 09:46:50|5539.19|5538.59|5539.19|5538.59|5539.19|5538.59|5538.94|5538.34|21
1722505620000|2024-08-01 09:47:00|5539.06|5538.46|5539.44|5538.84|5539.44|5538.84|5538.94|5538.34|32
1722505630000|2024-08-01 09:47:10|5539.31|5538.71|5539.19|5538.59|5539.31|5538.71|5538.94|5538.34|29
1722505640000|2024-08-01 09:47:20|5539.06|5538.46|5538.94|5538.34|5539.06|5538.46|5538.81|5538.21|10
1722505650000|2024-08-01 09:47:30|5539.19|5538.59|5539.44|5538.84|5539.44|5538.84|5538.94|5538.34|73
1722505660000|2024-08-01 09:47:40|5539.69|5539.09|5539.69|5539.09|5539.69|5539.09|5539.69|5539.09|12
1722505670000|2024-08-01 09:47:50|5539.81|5539.21|5539.94|5539.34|5539.94|5539.34|5539.81|5539.21|18
1722505680000|2024-08-01 09:48:00|5540.19|5539.59|5540.44|5539.84|5540.44|5539.84|5540.19|5539.59|46
1722505690000|2024-08-01 09:48:10|5540.19|5539.59|5540.19|5539.59|5540.44|5539.84|5540.19|5539.59|29
1722505700000|2024-08-01 09:48:20|||||||||15
1722505710000|2024-08-01 09:48:30|5539.94|5539.34|5540.19|5539.59|5540.19|5539.59|5539.94|5539.34|26
1722505720000|2024-08-01 09:48:40|5540.06|5539.46|5539.69|5539.09|5540.06|5539.46|5539.56|5538.96|71
1722505730000|2024-08-01 09:48:50|5539.94|5539.34|5539.44|5538.84|5539.94|5539.34|5539.44|5538.84|48
1722505740000|2024-08-01 09:49:00|5539.19|5538.59|5538.69|5538.09|5539.19|5538.59|5538.69|5538.09|62
1722505750000|2024-08-01 09:49:10|5538.81|5538.21|5540.19|5539.59|5540.19|5539.59|5538.81|5538.21|73
1722505760000|2024-08-01 09:49:20|5540.31|5539.71|5540.19|5539.59|5540.44|5539.84|5539.94|5539.34|82
1722505770000|2024-08-01 09:49:30|||||||||9
1722505780000|2024-08-01 09:49:40|5540.44|5539.84|5540.69|5540.09|5540.69|5540.09|5540.44|5539.84|20
1722505790000|2024-08-01 09:49:50|5540.44|5539.84|5540.56|5539.96|5540.69|5540.09|5540.44|5539.84|26
1722505800000|2024-08-01 09:50:00|5540.69|5540.09|5540.44|5539.84|5540.69|5540.09|5540.44|5539.84|16
1722505810000|2024-08-01 09:50:10|5540.19|5539.59|5540.44|5539.84|5540.44|5539.84|5540.19|5539.59|36
1722505820000|2024-08-01 09:50:20|5540.31|5539.71|5540.44|5539.84|5540.44|5539.84|5540.19|5539.59|52
1722505830000|2024-08-01 09:50:30|5540.56|5539.96|5540.44|5539.84|5540.56|5539.96|5540.44|5539.84|21
1722505840000|2024-08-01 09:50:40|5540.31|5539.71|5540.19|5539.59|5540.31|5539.71|5540.19|5539.59|29
1722505850000|2024-08-01 09:50:50|5540.44|5539.84|5540.44|5539.84|5540.44|5539.84|5540.31|5539.71|37
1722505860000|2024-08-01 09:51:00|5540.56|5539.96|5540.69|5540.09|5540.69|5540.09|5540.44|5539.84|32
1722505870000|2024-08-01 09:51:10|||||||||40
1722505880000|2024-08-01 09:51:20|5540.44|5539.84|5540.56|5539.96|5540.69|5540.09|5540.44|5539.84|28
1722505890000|2024-08-01 09:51:30|5540.44|5539.84|5540.69|5540.09|5540.69|5540.09|5540.44|5539.84|0
1722505900000|2024-08-01 09:51:40|5540.94|5540.34|5540.94|5540.34|5540.94|5540.34|5540.69|5540.09|23
1722505910000|2024-08-01 09:51:50|5541.19|5540.59|5541.19|5540.59|5541.31|5540.71|5541.06|5540.46|90
1722505920000|2024-08-01 09:52:00|5541.31|5540.71|5540.94|5540.34|5541.31|5540.71|5540.94|5540.34|37
1722505930000|2024-08-01 09:52:10|5540.69|5540.09|5540.94|5540.34|5540.94|5540.34|5540.69|5540.09|20
1722505940000|2024-08-01 09:52:20|5541.19|5540.59|5541.19|5540.59|5541.19|5540.59|5541.19|5540.59|12
1722505950000|2024-08-01 09:52:30|5541.44|5540.84|5541.19|5540.59|5541.44|5540.84|5540.94|5540.34|44
1722505960000|2024-08-01 09:52:40|5541.31|5540.71|5541.44|5540.84|5541.44|5540.84|5541.19|5540.59|15
1722505970000|2024-08-01 09:52:50|5541.19|5540.59|5541.06|5540.46|5541.19|5540.59|5540.94|5540.34|56
1722505980000|2024-08-01 09:53:00|5540.94|5540.34|5541.06|5540.46|5541.19|5540.59|5540.94|5540.34|28
1722505990000|2024-08-01 09:53:10|5541.19|5540.59|5541.44|5540.84|5541.44|5540.84|5541.19|5540.59|11
1722506000000|2024-08-01 09:53:20|5541.31|5540.71|5541.19|5540.59|5541.31|5540.71|5541.19|5540.59|37
1722506010000|2024-08-01 09:53:30|5541.31|5540.71|5541.44|5540.84|5541.44|5540.84|5541.19|5540.59|109
1722506020000|2024-08-01 09:53:40|5541.31|5540.71|5541.44|5540.84|5541.69|5541.09|5541.31|5540.71|44
1722506030000|2024-08-01 09:53:50|||||||||17
1722506040000|2024-08-01 09:54:00|5541.19|5540.59|5541.19|5540.59|5541.19|5540.59|5541.19|5540.59|19
1722506050000|2024-08-01 09:54:10|5541.06|5540.46|5541.19|5540.59|5541.19|5540.59|5540.69|5540.09|51
1722506060000|2024-08-01 09:54:20|5541.44|5540.84|5542.19|5541.59|5542.19|5541.59|5541.19|5540.59|232
1722506070000|2024-08-01 09:54:30|5541.94|5541.34|5542.19|5541.59|5542.19|5541.59|5541.94|5541.34|130
1722506080000|2024-08-01 09:54:40|5542.31|5541.71|5542.19|5541.59|5542.31|5541.71|5542.19|5541.59|90
1722506090000|2024-08-01 09:54:50|5542.44|5541.84|5542.44|5541.84|5542.44|5541.84|5542.44|5541.84|26
1722506100000|2024-08-01 09:55:00|5542.19|5541.59|5542.19|5541.59|5542.44|5541.84|5542.19|5541.59|19
1722506110000|2024-08-01 09:55:10|5542.31|5541.71|5542.19|5541.59|5542.31|5541.71|5542.19|5541.59|104
1722506120000|2024-08-01 09:55:20|5541.44|5540.84|5541.44|5540.84|5541.69|5541.09|5541.44|5540.84|170
1722506130000|2024-08-01 09:55:30|5541.31|5540.71|5540.69|5540.09|5541.31|5540.71|5540.69|5540.09|50
1722506140000|2024-08-01 09:55:40|5540.94|5540.34|5540.19|5539.59|5540.94|5540.34|5540.19|5539.59|42
1722506150000|2024-08-01 09:55:50|5540.31|5539.71|5540.19|5539.59|5540.44|5539.84|5540.19|5539.59|47
1722506160000|2024-08-01 09:56:00|5540.31|5539.71|5540.94|5540.34|5540.94|5540.34|5540.19|5539.59|53
1722506170000|2024-08-01 09:56:10|5540.81|5540.21|5540.69|5540.09|5540.94|5540.34|5540.69|5540.09|25
1722506180000|2024-08-01 09:56:20|5540.81|5540.21|5540.94|5540.34|5541.19|5540.59|5540.81|5540.21|63
1722506190000|2024-08-01 09:56:30|5540.69|5540.09|5540.94|5540.34|5540.94|5540.34|5540.69|5540.09|38
1722506200000|2024-08-01 09:56:40|5540.81|5540.21|5540.94|5540.34|5540.94|5540.34|5540.69|5540.09|17
1722506210000|2024-08-01 09:56:50|||||||||5
1722506220000|2024-08-01 09:57:00|5541.06|5540.46|5540.44|5539.84|5541.19|5540.59|5540.44|5539.84|29
1722506230000|2024-08-01 09:57:10|5540.56|5539.96|5540.69|5540.09|5541.19|5540.59|5540.44|5539.84|82
1722506240000|2024-08-01 09:57:20|5540.56|5539.96|5540.44|5539.84|5540.56|5539.96|5540.44|5539.84|6
1722506250000|2024-08-01 09:57:30|5540.56|5539.96|5540.69|5540.09|5540.69|5540.09|5540.56|5539.96|12
1722506260000|2024-08-01 09:57:40|5540.44|5539.84|5540.44|5539.84|5540.69|5540.09|5540.44|5539.84|19
1722506270000|2024-08-01 09:57:50|5540.56|5539.96|5540.69|5540.09|5540.69|5540.09|5540.56|5539.96|41
1722506280000|2024-08-01 09:58:00|5540.94|5540.34|5540.31|5539.71|5540.94|5540.34|5540.19|5539.59|59
1722506290000|2024-08-01 09:58:10|5540.19|5539.59|5540.69|5540.09|5540.69|5540.09|5540.19|5539.59|34
1722506300000|2024-08-01 09:58:20|||||||||9
1722506310000|2024-08-01 09:58:30|5540.56|5539.96|5540.19|5539.59|5540.56|5539.96|5540.19|5539.59|82
1722506320000|2024-08-01 09:58:40|5540.31|5539.71|5540.44|5539.84|5540.44|5539.84|5540.31|5539.71|4
1722506330000|2024-08-01 09:58:50|5540.56|5539.96|5540.44|5539.84|5540.69|5540.09|5540.44|5539.84|28
1722506340000|2024-08-01 09:59:00|5540.19|5539.59|5540.69|5540.09|5540.69|5540.09|5540.06|5539.46|74
1722506350000|2024-08-01 09:59:10|5540.94|5540.34|5540.94|5540.34|5540.94|5540.34|5540.94|5540.34|7
1722506360000|2024-08-01 09:59:20|5540.81|5540.21|5540.69|5540.09|5540.81|5540.21|5540.56|5539.96|15
1722506370000|2024-08-01 09:59:30|5540.81|5540.21|5540.94|5540.34|5540.94|5540.34|5540.81|5540.21|17
1722506380000|2024-08-01 09:59:40|5540.81|5540.21|5540.94|5540.34|5540.94|5540.34|5540.69|5540.09|13
1722506390000|2024-08-01 09:59:50|5540.81|5540.21|5540.81|5540.21|5540.94|5540.34|5540.69|5540.09|30
1722506400000|2024-08-01 10:00:00|5540.94|5540.34|5540.94|5540.34|5541.19|5540.59|5540.69|5540.09|66
1722506410000|2024-08-01 10:00:10|5540.81|5540.21|5540.19|5539.59|5540.81|5540.21|5540.19|5539.59|35
1722506420000|2024-08-01 10:00:20|5540.44|5539.84|5540.31|5539.71|5540.44|5539.84|5540.19|5539.59|38
1722506430000|2024-08-01 10:00:30|5540.44|5539.84|5540.81|5540.21|5540.81|5540.21|5540.31|5539.71|15
1722506440000|2024-08-01 10:00:40|5540.94|5540.34|5541.69|5541.09|5541.69|5541.09|5540.81|5540.21|33
1722506450000|2024-08-01 10:00:50|5542.19|5541.59|5542.44|5541.84|5542.69|5542.09|5542.19|5541.59|113
1722506460000|2024-08-01 10:01:00|5542.56|5541.96|5543.19|5542.59|5543.19|5542.59|5542.19|5541.59|90
1722506470000|2024-08-01 10:01:10|5543.06|5542.46|5543.19|5542.59|5543.44|5542.84|5542.94|5542.34|91
1722506480000|2024-08-01 10:01:20|5543.06|5542.46|5542.94|5542.34|5543.19|5542.59|5542.94|5542.34|85
1722506490000|2024-08-01 10:01:30|5543.06|5542.46|5543.31|5542.71|5543.31|5542.71|5542.94|5542.34|46
1722506500000|2024-08-01 10:01:40|5543.19|5542.59|5542.94|5542.34|5543.19|5542.59|5542.94|5542.34|14
1722506510000|2024-08-01 10:01:50|5542.81|5542.21|5542.69|5542.09|5542.81|5542.21|5542.69|5542.09|25
1722506520000|2024-08-01 10:02:00|5542.44|5541.84|5542.69|5542.09|5542.69|5542.09|5542.44|5541.84|50
1722506530000|2024-08-01 10:02:10|5542.81|5542.21|5542.94|5542.34|5543.06|5542.46|5542.69|5542.09|32
1722506540000|2024-08-01 10:02:20|5543.06|5542.46|5542.94|5542.34|5543.06|5542.46|5542.94|5542.34|14
1722506550000|2024-08-01 10:02:30|5543.06|5542.46|5543.19|5542.59|5543.31|5542.71|5542.94|5542.34|33
1722506560000|2024-08-01 10:02:40|5543.06|5542.46|5543.19|5542.59|5543.19|5542.59|5542.94|5542.34|23
1722506570000|2024-08-01 10:02:50|5542.94|5542.34|5543.19|5542.59|5543.19|5542.59|5542.94|5542.34|8
1722506580000|2024-08-01 10:03:00|5542.94|5542.34|5542.94|5542.34|5543.19|5542.59|5542.94|5542.34|57
1722506590000|2024-08-01 10:03:10|5542.81|5542.21|5541.56|5540.96|5542.94|5542.34|5541.44|5540.84|147
1722506600000|2024-08-01 10:03:20|5541.44|5540.84|5541.69|5541.09|5541.69|5541.09|5541.44|5540.84|17
1722506610000|2024-08-01 10:03:30|5541.56|5540.96|5541.19|5540.59|5541.56|5540.96|5541.19|5540.59|41
1722506620000|2024-08-01 10:03:40|5540.94|5540.34|5541.06|5540.46|5541.06|5540.46|5540.94|5540.34|13
1722506630000|2024-08-01 10:03:50|5540.94|5540.34|5541.94|5541.34|5541.94|5541.34|5540.94|5540.34|37
1722506640000|2024-08-01 10:04:00|5541.81|5541.21|5541.94|5541.34|5542.19|5541.59|5541.81|5541.21|79
1722506650000|2024-08-01 10:04:10|5541.81|5541.21|5541.69|5541.09|5541.94|5541.34|5541.69|5541.09|26
1722506660000|2024-08-01 10:04:20|5541.94|5541.34|5541.44|5540.84|5541.94|5541.34|5541.44|5540.84|68
1722506670000|2024-08-01 10:04:30|5541.69|5541.09|5541.69|5541.09|5541.94|5541.34|5541.69|5541.09|115
1722506680000|2024-08-01 10:04:40|5541.44|5540.84|5541.44|5540.84|5541.44|5540.84|5541.44|5540.84|15
1722506690000|2024-08-01 10:04:50|5541.56|5540.96|5541.69|5541.09|5541.81|5541.21|5541.56|5540.96|30
1722506700000|2024-08-01 10:05:00|5541.56|5540.96|5541.69|5541.09|5541.69|5541.09|5541.19|5540.59|24
1722506710000|2024-08-01 10:05:10|5541.56|5540.96|5541.06|5540.46|5541.56|5540.96|5540.94|5540.34|53
1722506720000|2024-08-01 10:05:20|5541.19|5540.59|5540.69|5540.09|5541.19|5540.59|5540.44|5539.84|68
1722506730000|2024-08-01 10:05:30|5540.44|5539.84|5540.44|5539.84|5540.69|5540.09|5540.44|5539.84|28
1722506740000|2024-08-01 10:05:40|5540.69|5540.09|5540.69|5540.09|5540.94|5540.34|5540.69|5540.09|47
1722506750000|2024-08-01 10:05:50|5540.44|5539.84|5540.44|5539.84|5540.44|5539.84|5540.31|5539.71|4
1722506760000|2024-08-01 10:06:00|5540.31|5539.71|5540.44|5539.84|5540.44|5539.84|5540.19|5539.59|23
1722506770000|2024-08-01 10:06:10|5540.31|5539.71|5540.69|5540.09|5540.94|5540.34|5540.31|5539.71|50
1722506780000|2024-08-01 10:06:20|5540.56|5539.96|5540.94|5540.34|5540.94|5540.34|5540.44|5539.84|30
1722506790000|2024-08-01 10:06:30|5540.69|5540.09|5540.69|5540.09|5540.69|5540.09|5540.56|5539.96|15
1722506800000|2024-08-01 10:06:40|5540.56|5539.96|5540.56|5539.96|5540.56|5539.96|5540.56|5539.96|12
1722506810000|2024-08-01 10:06:50|5540.69|5540.09|5540.31|5539.71|5540.69|5540.09|5540.19|5539.59|41
1722506820000|2024-08-01 10:07:00|5540.19|5539.59|5540.19|5539.59|5540.44|5539.84|5540.19|5539.59|26
1722506830000|2024-08-01 10:07:10|5540.44|5539.84|5540.44|5539.84|5540.69|5540.09|5540.31|5539.71|50
1722506840000|2024-08-01 10:07:20|5540.56|5539.96|5541.69|5541.09|5541.69|5541.09|5540.56|5539.96|322
1722506850000|2024-08-01 10:07:30|5541.56|5540.96|5541.19|5540.59|5541.56|5540.96|5541.19|5540.59|20
1722506860000|2024-08-01 10:07:40|5541.31|5540.71|5541.44|5540.84|5541.44|5540.84|5541.31|5540.71|8
1722506870000|2024-08-01 10:07:50|5541.69|5541.09|5541.94|5541.34|5541.94|5541.34|5541.69|5541.09|40
1722506880000|2024-08-01 10:08:00|5542.06|5541.46|5542.19|5541.59|5542.44|5541.84|5542.06|5541.46|94
1722506890000|2024-08-01 10:08:10|||||||||23
1722506900000|2024-08-01 10:08:20|5542.44|5541.84|5542.44|5541.84|5542.44|5541.84|5542.31|5541.71|18
1722506910000|2024-08-01 10:08:30|5542.31|5541.71|5541.94|5541.34|5542.44|5541.84|5541.94|5541.34|23
1722506920000|2024-08-01 10:08:40|5542.06|5541.46|5542.19|5541.59|5542.19|5541.59|5542.06|5541.46|11
1722506930000|2024-08-01 10:08:50|5542.31|5541.71|5542.44|5541.84|5542.69|5542.09|5542.31|5541.71|25
1722506940000|2024-08-01 10:09:00|5542.56|5541.96|5542.69|5542.09|5542.69|5542.09|5542.19|5541.59|35
1722506950000|2024-08-01 10:09:10|5542.56|5541.96|5542.44|5541.84|5542.69|5542.09|5542.44|5541.84|24
1722506960000|2024-08-01 10:09:20|5542.56|5541.96|5542.69|5542.09|5542.69|5542.09|5542.44|5541.84|37
1722506970000|2024-08-01 10:09:30|5542.81|5542.21|5542.44|5541.84|5542.81|5542.21|5542.44|5541.84|38
1722506980000|2024-08-01 10:09:40|5542.56|5541.96|5542.44|5541.84|5542.69|5542.09|5542.44|5541.84|6
1722506990000|2024-08-01 10:09:50|5542.19|5541.59|5542.44|5541.84|5542.44|5541.84|5542.19|5541.59|33
1722507000000|2024-08-01 10:10:00|5542.31|5541.71|5542.06|5541.46|5542.44|5541.84|5542.06|5541.46|15
1722507010000|2024-08-01 10:10:10|5541.94|5541.34|5541.44|5540.84|5542.06|5541.46|5541.44|5540.84|8
1722507020000|2024-08-01 10:10:20|5541.19|5540.59|5540.19|5539.59|5541.19|5540.59|5540.19|5539.59|48
1722507030000|2024-08-01 10:10:30|||||||||4
1722507040000|2024-08-01 10:10:40|5540.69|5540.09|5540.69|5540.09|5540.94|5540.34|5540.69|5540.09|72
1722507050000|2024-08-01 10:10:50|5540.56|5539.96|5540.69|5540.09|5540.69|5540.09|5540.44|5539.84|32
1722507060000|2024-08-01 10:11:00|5540.56|5539.96|5540.69|5540.09|5540.69|5540.09|5540.56|5539.96|15
1722507070000|2024-08-01 10:11:10|5540.56|5539.96|5539.69|5539.09|5540.56|5539.96|5539.69|5539.09|55
1722507080000|2024-08-01 10:11:20|5539.94|5539.34|5540.69|5540.09|5540.69|5540.09|5539.94|5539.34|46
1722507090000|2024-08-01 10:11:30|5540.56|5539.96|5540.56|5539.96|5540.56|5539.96|5540.19|5539.59|24
1722507100000|2024-08-01 10:11:40|5540.44|5539.84|5540.44|5539.84|5540.44|5539.84|5540.44|5539.84|1
1722507110000|2024-08-01 10:11:50|5540.56|5539.96|5540.69|5540.09|5540.81|5540.21|5540.44|5539.84|16
1722507120000|2024-08-01 10:12:00|5540.81|5540.21|5541.19|5540.59|5541.19|5540.59|5540.81|5540.21|33
1722507130000|2024-08-01 10:12:10|5541.06|5540.46|5541.44|5540.84|5541.69|5541.09|5540.94|5540.34|56
1722507140000|2024-08-01 10:12:20|5541.56|5540.96|5541.69|5541.09|5541.94|5541.34|5541.56|5540.96|34
1722507150000|2024-08-01 10:12:30|5541.56|5540.96|5541.06|5540.46|5541.56|5540.96|5540.94|5540.34|17
1722507160000|2024-08-01 10:12:40|5540.94|5540.34|5541.19|5540.59|5541.19|5540.59|5540.94|5540.34|34
1722507170000|2024-08-01 10:12:50|5541.31|5540.71|5541.19|5540.59|5541.31|5540.71|5540.94|5540.34|28
1722507180000|2024-08-01 10:13:00|5541.44|5540.84|5541.44|5540.84|5541.69|5541.09|5541.44|5540.84|71
1722507190000|2024-08-01 10:13:10|5541.31|5540.71|5541.44|5540.84|5541.44|5540.84|5541.31|5540.71|0
1722507200000|2024-08-01 10:13:20|5541.31|5540.71|5540.94|5540.34|5541.44|5540.84|5540.94|5540.34|29
1722507210000|2024-08-01 10:13:30|5540.69|5540.09|5540.31|5539.71|5540.94|5540.34|5540.31|5539.71|38
1722507220000|2024-08-01 10:13:40|5540.19|5539.59|5540.94|5540.34|5540.94|5540.34|5540.19|5539.59|56
1722507230000|2024-08-01 10:13:50|5540.81|5540.21|5540.94|5540.34|5540.94|5540.34|5540.81|5540.21|29
1722507240000|2024-08-01 10:14:00|5540.81|5540.21|5540.94|5540.34|5540.94|5540.34|5540.69|5540.09|35
1722507250000|2024-08-01 10:14:10|5541.19|5540.59|5541.19|5540.59|5541.19|5540.59|5540.94|5540.34|32
1722507260000|2024-08-01 10:14:20|5541.06|5540.46|5540.94|5540.34|5541.06|5540.46|5540.81|5540.21|16
1722507270000|2024-08-01 10:14:30|5540.81|5540.21|5540.69|5540.09|5540.81|5540.21|5540.69|5540.09|21
1722507280000|2024-08-01 10:14:40|5540.81|5540.21|5540.69|5540.09|5540.81|5540.21|5540.44|5539.84|63
1722507290000|2024-08-01 10:14:50|5540.44|5539.84|5540.44|5539.84|5540.56|5539.96|5540.44|5539.84|8
1722507300000|2024-08-01 10:15:00|5540.56|5539.96|5540.94|5540.34|5540.94|5540.34|5540.19|5539.59|62
1722507310000|2024-08-01 10:15:10|5540.81|5540.21|5540.81|5540.21|5540.94|5540.34|5540.69|5540.09|17
1722507320000|2024-08-01 10:15:20|5540.94|5540.34|5541.19|5540.59|5541.19|5540.59|5540.81|5540.21|29
1722507330000|2024-08-01 10:15:30|5541.06|5540.46|5541.19|5540.59|5541.44|5540.84|5541.06|5540.46|66
1722507340000|2024-08-01 10:15:40|5541.31|5540.71|5542.19|5541.59|5542.19|5541.59|5541.19|5540.59|69
1722507350000|2024-08-01 10:15:50|5542.31|5541.71|5541.94|5541.34|5542.31|5541.71|5541.81|5541.21|17
1722507360000|2024-08-01 10:16:00|5541.81|5541.21|5541.94|5541.34|5541.94|5541.34|5541.81|5541.21|17
1722507370000|2024-08-01 10:16:10|5541.81|5541.21|5541.69|5541.09|5541.94|5541.34|5541.69|5541.09|7
1722507380000|2024-08-01 10:16:20|5541.44|5540.84|5541.56|5540.96|5541.69|5541.09|5541.44|5540.84|15
1722507390000|2024-08-01 10:16:30|5541.69|5541.09|5541.69|5541.09|5541.69|5541.09|5541.56|5540.96|30
1722507400000|2024-08-01 10:16:40|5541.94|5541.34|5541.94|5541.34|5542.19|5541.59|5541.81|5541.21|45
1722507410000|2024-08-01 10:16:50|5541.81|5541.21|5541.69|5541.09|5541.81|5541.21|5541.69|5541.09|10
1722507420000|2024-08-01 10:17:00|5541.81|5541.21|5541.94|5541.34|5542.19|5541.59|5541.69|5541.09|43
1722507430000|2024-08-01 10:17:10|5541.81|5541.21|5541.44|5540.84|5541.81|5541.21|5541.44|5540.84|38
1722507440000|2024-08-01 10:17:20|5541.56|5540.96|5541.69|5541.09|5541.69|5541.09|5541.56|5540.96|4
1722507450000|2024-08-01 10:17:30|||||||||4
1722507460000|2024-08-01 10:17:40|5541.94|5541.34|5541.94|5541.34|5542.19|5541.59|5541.81|5541.21|21
1722507470000|2024-08-01 10:17:50|5541.81|5541.21|5541.69|5541.09|5541.94|5541.34|5541.69|5541.09|19
1722507480000|2024-08-01 10:18:00|5541.56|5540.96|5541.69|5541.09|5542.19|5541.59|5541.56|5540.96|87
1722507490000|2024-08-01 10:18:10|5541.81|5541.21|5541.81|5541.21|5541.94|5541.34|5541.69|5541.09|23
1722507500000|2024-08-01 10:18:20|5541.94|5541.34|5541.94|5541.34|5542.19|5541.59|5541.94|5541.34|29
1722507510000|2024-08-01 10:18:30|5542.19|5541.59|5542.19|5541.59|5542.19|5541.59|5542.19|5541.59|5
1722507520000|2024-08-01 10:18:40|5541.94|5541.34|5542.19|5541.59|5542.19|5541.59|5541.94|5541.34|18
1722507530000|2024-08-01 10:18:50|5541.94|5541.34|5542.19|5541.59|5542.31|5541.71|5541.94|5541.34|23
1722507540000|2024-08-01 10:19:00|5542.31|5541.71|5542.44|5541.84|5542.44|5541.84|5542.19|5541.59|15
1722507550000|2024-08-01 10:19:10|||||||||7
1722507560000|2024-08-01 10:19:20|5542.69|5542.09|5542.31|5541.71|5542.69|5542.09|5542.19|5541.59|51
1722507570000|2024-08-01 10:19:30|5542.44|5541.84|5542.44|5541.84|5542.44|5541.84|5542.19|5541.59|26
1722507580000|2024-08-01 10:19:40|5542.56|5541.96|5542.69|5542.09|5542.69|5542.09|5542.44|5541.84|11
1722507590000|2024-08-01 10:19:50|5542.56|5541.96|5542.44|5541.84|5542.69|5542.09|5542.44|5541.84|18
1722507600000|2024-08-01 10:20:00|||||||||30
1722507610000|2024-08-01 10:20:10|5542.31|5541.71|5542.31|5541.71|5542.44|5541.84|5542.19|5541.59|27
1722507620000|2024-08-01 10:20:20|5542.19|5541.59|5542.44|5541.84|5542.44|5541.84|5542.19|5541.59|26
1722507630000|2024-08-01 10:20:30|5542.56|5541.96|5542.44|5541.84|5542.69|5542.09|5542.44|5541.84|34
1722507640000|2024-08-01 10:20:40|5542.56|5541.96|5542.19|5541.59|5542.56|5541.96|5542.19|5541.59|20
1722507650000|2024-08-01 10:20:50|5542.44|5541.84|5542.44|5541.84|5542.44|5541.84|5542.44|5541.84|15
1722507660000|2024-08-01 10:21:00|5542.31|5541.71|5542.19|5541.59|5542.31|5541.71|5542.19|5541.59|37
1722507670000|2024-08-01 10:21:10|5542.06|5541.46|5541.69|5541.09|5542.06|5541.46|5541.44|5540.84|39
1722507680000|2024-08-01 10:21:20|5541.94|5541.34|5541.94|5541.34|5541.94|5541.34|5541.81|5541.21|42
1722507700000|2024-08-01 10:21:40|5542.19|5541.59|5542.19|5541.59|5542.19|5541.59|5542.19|5541.59|15
1722507710000|2024-08-01 10:21:50|5542.06|5541.46|5541.94|5541.34|5542.06|5541.46|5541.94|5541.34|6
1722507720000|2024-08-01 10:22:00|5542.06|5541.46|5541.94|5541.34|5542.06|5541.46|5541.94|5541.34|1
1722507730000|2024-08-01 10:22:10|5542.06|5541.46|5542.19|5541.59|5542.19|5541.59|5542.06|5541.46|11
1722507740000|2024-08-01 10:22:20|5542.06|5541.46|5542.44|5541.84|5542.44|5541.84|5542.06|5541.46|51
1722507750000|2024-08-01 10:22:30|5542.56|5541.96|5542.44|5541.84|5542.69|5542.09|5542.44|5541.84|24
1722507760000|2024-08-01 10:22:40|5542.56|5541.96|5542.69|5542.09|5542.69|5542.09|5542.44|5541.84|11
1722507770000|2024-08-01 10:22:50|5542.56|5541.96|5542.69|5542.09|5542.69|5542.09|5542.56|5541.96|1
1722507780000|2024-08-01 10:23:00|5542.81|5542.21|5542.44|5541.84|5542.81|5542.21|5542.44|5541.84|28
1722507790000|2024-08-01 10:23:10|5542.31|5541.71|5542.19|5541.59|5542.44|5541.84|5541.94|5541.34|26
1722507800000|2024-08-01 10:23:20|5542.44|5541.84|5542.44|5541.84|5542.44|5541.84|5542.44|5541.84|43
1722507810000|2024-08-01 10:23:30|5542.31|5541.71|5542.19|5541.59|5542.44|5541.84|5542.19|5541.59|15
1722507820000|2024-08-01 10:23:40|5542.31|5541.71|5541.94|5541.34|5542.31|5541.71|5541.94|5541.34|39
1722507830000|2024-08-01 10:23:50|5542.06|5541.46|5541.94|5541.34|5542.19|5541.59|5541.94|5541.34|12
1722507840000|2024-08-01 10:24:00|||||||||2
1722507850000|2024-08-01 10:24:10|5541.81|5541.21|5541.69|5541.09|5541.94|5541.34|5541.69|5541.09|49
1722507860000|2024-08-01 10:24:20|5541.94|5541.34|5541.94|5541.34|5541.94|5541.34|5541.94|5541.34|21
1722507870000|2024-08-01 10:24:30|5541.81|5541.21|5541.44|5540.84|5541.81|5541.21|5541.44|5540.84|59
1722507880000|2024-08-01 10:24:40|5541.56|5540.96|5541.69|5541.09|5541.69|5541.09|5541.44|5540.84|30
1722507900000|2024-08-01 10:25:00|5541.94|5541.34|5542.19|5541.59|5542.19|5541.59|5541.94|5541.34|24
1722507910000|2024-08-01 10:25:10|5542.06|5541.46|5541.69|5541.09|5542.06|5541.46|5541.69|5541.09|8
1722507920000|2024-08-01 10:25:20|5541.81|5541.21|5541.69|5541.09|5541.94|5541.34|5541.69|5541.09|18
1722507930000|2024-08-01 10:25:30|5541.81|5541.21|5541.69|5541.09|5541.94|5541.34|5541.69|5541.09|12
1722507940000|2024-08-01 10:25:40|5541.56|5540.96|5541.44|5540.84|5541.56|5540.96|5541.44|5540.84|24
1722507950000|2024-08-01 10:25:50|5541.56|5540.96|5541.44|5540.84|5541.69|5541.09|5541.44|5540.84|24
1722507960000|2024-08-01 10:26:00|5541.56|5540.96|5541.69|5541.09|5541.69|5541.09|5541.44|5540.84|9
1722507970000|2024-08-01 10:26:10|5541.81|5541.21|5541.44|5540.84|5541.81|5541.21|5541.44|5540.84|19
1722507980000|2024-08-01 10:26:20|5541.56|5540.96|5542.19|5541.59|5542.31|5541.71|5541.56|5540.96|46
1722507990000|2024-08-01 10:26:30|5542.31|5541.71|5542.56|5541.96|5542.56|5541.96|5542.31|5541.71|15
1722508000000|2024-08-01 10:26:40|5542.69|5542.09|5542.44|5541.84|5542.69|5542.09|5542.44|5541.84|17
1722508010000|2024-08-01 10:26:50|5542.69|5542.09|5542.69|5542.09|5542.69|5542.09|5542.44|5541.84|24
1722508020000|2024-08-01 10:27:00|5542.56|5541.96|5542.94|5542.34|5542.94|5542.34|5542.56|5541.96|21
1722508030000|2024-08-01 10:27:10|5543.06|5542.46|5543.19|5542.59|5543.44|5542.84|5543.06|5542.46|60
1722508040000|2024-08-01 10:27:20|5543.44|5542.84|5543.69|5543.09|5543.69|5543.09|5543.44|5542.84|57
1722508050000|2024-08-01 10:27:30|5543.44|5542.84|5543.44|5542.84|5543.44|5542.84|5543.44|5542.84|20
1722508060000|2024-08-01 10:27:40|5543.56|5542.96|5543.19|5542.59|5543.69|5543.09|5543.19|5542.59|35
1722508070000|2024-08-01 10:27:50|||||||||1
1722508090000|2024-08-01 10:28:10|5543.31|5542.71|5543.69|5543.09|5543.69|5543.09|5543.31|5542.71|21
1722508100000|2024-08-01 10:28:20|5543.94|5543.34|5543.94|5543.34|5543.94|5543.34|5543.69|5543.09|50
1722508110000|2024-08-01 10:28:30|5543.69|5543.09|5543.94|5543.34|5543.94|5543.34|5543.69|5543.09|92
1722508120000|2024-08-01 10:28:40|5543.81|5543.21|5543.69|5543.09|5543.81|5543.21|5543.69|5543.09|11
1722508130000|2024-08-01 10:28:50|||||||||11
1722508140000|2024-08-01 10:29:00|5543.94|5543.34|5543.44|5542.84|5543.94|5543.34|5543.44|5542.84|40
1722508150000|2024-08-01 10:29:10|5543.69|5543.09|5543.69|5543.09|5543.69|5543.09|5543.69|5543.09|12
1722508160000|2024-08-01 10:29:20|5543.81|5543.21|5543.44|5542.84|5543.94|5543.34|5543.44|5542.84|25
1722508170000|2024-08-01 10:29:30|5543.56|5542.96|5543.44|5542.84|5543.69|5543.09|5543.44|5542.84|8
1722508180000|2024-08-01 10:29:40|5543.56|5542.96|5543.81|5543.21|5543.94|5543.34|5543.44|5542.84|17
1722508190000|2024-08-01 10:29:50|5543.69|5543.09|5543.94|5543.34|5543.94|5543.34|5543.69|5543.09|12
1722508200000|2024-08-01 10:30:00|5544.06|5543.46|5543.69|5543.09|5544.06|5543.46|5543.69|5543.09|65
1722508210000|2024-08-01 10:30:10|5543.56|5542.96|5543.06|5542.46|5543.56|5542.96|5543.06|5542.46|65
1722508220000|2024-08-01 10:30:20|5542.94|5542.34|5543.19|5542.59|5543.44|5542.84|5542.94|5542.34|87
1722508230000|2024-08-01 10:30:30|||||||||5
1722508240000|2024-08-01 10:30:40|5543.06|5542.46|5543.19|5542.59|5543.31|5542.71|5542.94|5542.34|89
1722508250000|2024-08-01 10:30:50|5543.31|5542.71|5542.94|5542.34|5543.31|5542.71|5542.94|5542.34|25
1722508260000|2024-08-01 10:31:00|||||||||30
1722508270000|2024-08-01 10:31:10|5542.69|5542.09|5542.19|5541.59|5542.69|5542.09|5541.94|5541.34|51
1722508280000|2024-08-01 10:31:20|5542.06|5541.46|5541.94|5541.34|5542.06|5541.46|5541.69|5541.09|60
1722508290000|2024-08-01 10:31:30|5542.19|5541.59|5542.19|5541.59|5542.19|5541.59|5542.19|5541.59|37
1722508300000|2024-08-01 10:31:40|5542.44|5541.84|5542.69|5542.09|5542.69|5542.09|5542.44|5541.84|29
1722508310000|2024-08-01 10:31:50|5542.44|5541.84|5542.19|5541.59|5542.44|5541.84|5542.19|5541.59|46
1722508320000|2024-08-01 10:32:00|5542.31|5541.71|5542.19|5541.59|5542.44|5541.84|5542.19|5541.59|18
1722508330000|2024-08-01 10:32:10|5542.06|5541.46|5542.19|5541.59|5542.19|5541.59|5541.94|5541.34|18
1722508350000|2024-08-01 10:32:30|5542.31|5541.71|5542.31|5541.71|5542.31|5541.71|5542.19|5541.59|27
1722508360000|2024-08-01 10:32:40|5542.19|5541.59|5542.44|5541.84|5542.44|5541.84|5542.19|5541.59|2
1722508370000|2024-08-01 10:32:50|5542.69|5542.09|5542.44|5541.84|5542.69|5542.09|5542.44|5541.84|25
1722508380000|2024-08-01 10:33:00|5542.56|5541.96|5542.69|5542.09|5542.69|5542.09|5542.44|5541.84|21
1722508390000|2024-08-01 10:33:10|5542.56|5541.96|5543.19|5542.59|5543.19|5542.59|5542.44|5541.84|67
1722508400000|2024-08-01 10:33:20|5543.31|5542.71|5543.19|5542.59|5543.44|5542.84|5543.19|5542.59|12
1722508410000|2024-08-01 10:33:30|5543.31|5542.71|5543.44|5542.84|5543.44|5542.84|5543.31|5542.71|7
1722508420000|2024-08-01 10:33:40|5543.56|5542.96|5542.31|5541.71|5543.56|5542.96|5542.19|5541.59|166
1722508430000|2024-08-01 10:33:50|5542.19|5541.59|5541.69|5541.09|5542.31|5541.71|5541.69|5541.09|44
1722508440000|2024-08-01 10:34:00|5541.94|5541.34|5541.94|5541.34|5542.31|5541.71|5541.94|5541.34|76
1722508450000|2024-08-01 10:34:10|5542.06|5541.46|5541.94|5541.34|5542.06|5541.46|5541.94|5541.34|20
1722508460000|2024-08-01 10:34:20|5541.69|5541.09|5541.69|5541.09|5541.94|5541.34|5541.44|5540.84|58
1722508470000|2024-08-01 10:34:30|5541.81|5541.21|5541.94|5541.34|5541.94|5541.34|5541.44|5540.84|38
1722508480000|2024-08-01 10:34:40|5541.69|5541.09|5541.69|5541.09|5541.81|5541.21|5541.69|5541.09|16
1722508490000|2024-08-01 10:34:50|5541.56|5540.96|5541.69|5541.09|5541.69|5541.09|5541.56|5540.96|0
1722508500000|2024-08-01 10:35:00|5541.81|5541.21|5541.69|5541.09|5541.81|5541.21|5541.69|5541.09|26
1722508510000|2024-08-01 10:35:10|5541.81|5541.21|5541.69|5541.09|5541.81|5541.21|5541.69|5541.09|21
1722508520000|2024-08-01 10:35:20|5541.56|5540.96|5541.69|5541.09|5541.69|5541.09|5541.56|5540.96|18
1722508530000|2024-08-01 10:35:30|5541.94|5541.34|5541.94|5541.34|5541.94|5541.34|5541.94|5541.34|19
1722508540000|2024-08-01 10:35:40|5541.81|5541.21|5541.44|5540.84|5541.81|5541.21|5541.44|5540.84|15
1722508550000|2024-08-01 10:35:50|5541.19|5540.59|5540.94|5540.34|5541.44|5540.84|5540.94|5540.34|109
1722508560000|2024-08-01 10:36:00|5541.06|5540.46|5541.19|5540.59|5541.19|5540.59|5540.94|5540.34|32
1722508570000|2024-08-01 10:36:10|5541.31|5540.71|5541.69|5541.09|5541.69|5541.09|5540.94|5540.34|159
1722508580000|2024-08-01 10:36:20|5541.44|5540.84|5541.19|5540.59|5541.44|5540.84|5541.19|5540.59|19
1722508590000|2024-08-01 10:36:30|5541.06|5540.46|5541.19|5540.59|5541.19|5540.59|5540.94|5540.34|49
1722508600000|2024-08-01 10:36:40|5541.31|5540.71|5541.44|5540.84|5541.44|5540.84|5541.31|5540.71|36
1722508610000|2024-08-01 10:36:50|5541.31|5540.71|5541.44|5540.84|5541.44|5540.84|5541.31|5540.71|16
1722508620000|2024-08-01 10:37:00|5541.31|5540.71|5539.94|5539.34|5541.31|5540.71|5539.94|5539.34|125
1722508630000|2024-08-01 10:37:10|5540.06|5539.46|5539.69|5539.09|5540.06|5539.46|5539.44|5538.84|55
1722508640000|2024-08-01 10:37:20|5539.44|5538.84|5539.56|5538.96|5539.69|5539.09|5539.44|5538.84|73
1722508650000|2024-08-01 10:37:30|5539.44|5538.84|5539.19|5538.59|5539.56|5538.96|5539.19|5538.59|66
1722508660000|2024-08-01 10:37:40|5539.31|5538.71|5538.94|5538.34|5539.31|5538.71|5538.94|5538.34|36
1722508670000|2024-08-01 10:37:50|5539.19|5538.59|5539.19|5538.59|5539.31|5538.71|5538.94|5538.34|48
1722508680000|2024-08-01 10:38:00|5539.31|5538.71|5540.06|5539.46|5540.06|5539.46|5539.31|5538.71|69
1722508690000|2024-08-01 10:38:10|5539.94|5539.34|5540.19|5539.59|5540.19|5539.59|5539.94|5539.34|22
1722508700000|2024-08-01 10:38:20|5539.94|5539.34|5540.19|5539.59|5540.44|5539.84|5539.94|5539.34|52
1722508710000|2024-08-01 10:38:30|5540.44|5539.84|5540.94|5540.34|5541.19|5540.59|5540.44|5539.84|49
1722508720000|2024-08-01 10:38:40|5541.06|5540.46|5541.44|5540.84|5541.44|5540.84|5541.06|5540.46|35
1722508730000|2024-08-01 10:38:50|5541.56|5540.96|5541.06|5540.46|5541.94|5541.34|5541.06|5540.46|38
1722508740000|2024-08-01 10:39:00|5541.19|5540.59|5541.44|5540.84|5541.44|5540.84|5541.19|5540.59|82
1722508750000|2024-08-01 10:39:10|5541.19|5540.59|5540.44|5539.84|5541.19|5540.59|5540.19|5539.59|79
1722508760000|2024-08-01 10:39:20|5540.31|5539.71|5540.44|5539.84|5540.44|5539.84|5540.19|5539.59|52
1722508770000|2024-08-01 10:39:30|5540.56|5539.96|5540.44|5539.84|5540.81|5540.21|5540.44|5539.84|37
1722508780000|2024-08-01 10:39:40|5540.31|5539.71|5540.56|5539.96|5540.69|5540.09|5540.31|5539.71|23
1722508790000|2024-08-01 10:39:50|5540.69|5540.09|5540.94|5540.34|5541.06|5540.46|5540.44|5539.84|68
1722508800000|2024-08-01 10:40:00|5541.06|5540.46|5541.19|5540.59|5541.69|5541.09|5541.06|5540.46|63
1722508810000|2024-08-01 10:40:10|5540.94|5540.34|5540.94|5540.34|5541.19|5540.59|5540.69|5540.09|36
1722508820000|2024-08-01 10:40:20|5540.69|5540.09|5540.44|5539.84|5540.94|5540.34|5540.44|5539.84|24
1722508830000|2024-08-01 10:40:30|5540.56|5539.96|5540.19|5539.59|5540.69|5540.09|5540.19|5539.59|59
1722508840000|2024-08-01 10:40:40|5540.31|5539.71|5539.69|5539.09|5540.31|5539.71|5539.69|5539.09|25
1722508850000|2024-08-01 10:40:50|5539.56|5538.96|5538.94|5538.34|5539.56|5538.96|5538.94|5538.34|105
1722508860000|2024-08-01 10:41:00|5539.19|5538.59|5539.19|5538.59|5539.69|5539.09|5539.19|5538.59|68
1722508870000|2024-08-01 10:41:10|5539.31|5538.71|5539.81|5539.21|5539.94|5539.34|5539.31|5538.71|75
1722508880000|2024-08-01 10:41:20|5539.94|5539.34|5539.94|5539.34|5539.94|5539.34|5539.94|5539.34|5
1722508890000|2024-08-01 10:41:30|5539.81|5539.21|5539.81|5539.21|5539.94|5539.34|5539.69|5539.09|13
1722508900000|2024-08-01 10:41:40|5539.69|5539.09|5539.69|5539.09|5539.81|5539.21|5539.44|5538.84|10
1722508910000|2024-08-01 10:41:50|5539.94|5539.34|5540.19|5539.59|5540.19|5539.59|5539.81|5539.21|40
1722508920000|2024-08-01 10:42:00|5540.31|5539.71|5540.44|5539.84|5541.06|5540.46|5540.31|5539.71|92
1722508930000|2024-08-01 10:42:10|5540.56|5539.96|5540.69|5540.09|5540.69|5540.09|5540.56|5539.96|9
1722508940000|2024-08-01 10:42:20|5540.44|5539.84|5540.19|5539.59|5540.56|5539.96|5540.19|5539.59|27
1722508950000|2024-08-01 10:42:30|5539.94|5539.34|5539.69|5539.09|5539.94|5539.34|5539.69|5539.09|47
1722508960000|2024-08-01 10:42:40|5539.94|5539.34|5539.94|5539.34|5540.06|5539.46|5539.69|5539.09|57
1722508970000|2024-08-01 10:42:50|5540.06|5539.46|5540.69|5540.09|5540.69|5540.09|5540.06|5539.46|25
1722508980000|2024-08-01 10:43:00|5540.56|5539.96|5540.44|5539.84|5540.69|5540.09|5540.44|5539.84|18
1722508990000|2024-08-01 10:43:10|5540.56|5539.96|5540.56|5539.96|5540.69|5540.09|5540.44|5539.84|10
1722509000000|2024-08-01 10:43:20|5540.44|5539.84|5540.69|5540.09|5540.69|5540.09|5540.44|5539.84|16
1722509010000|2024-08-01 10:43:30|5540.94|5540.34|5541.19|5540.59|5541.31|5540.71|5540.94|5540.34|30
1722509020000|2024-08-01 10:43:40|5540.94|5540.34|5541.06|5540.46|5541.19|5540.59|5540.94|5540.34|34
1722509030000|2024-08-01 10:43:50|5541.19|5540.59|5541.19|5540.59|5541.19|5540.59|5540.94|5540.34|13
1722509040000|2024-08-01 10:44:00|5541.06|5540.46|5540.94|5540.34|5541.44|5540.84|5540.94|5540.34|59
1722509050000|2024-08-01 10:44:10|5540.81|5540.21|5540.69|5540.09|5540.94|5540.34|5540.69|5540.09|27
1722509060000|2024-08-01 10:44:20|5540.81|5540.21|5541.44|5540.84|5541.44|5540.84|5540.81|5540.21|20
1722509070000|2024-08-01 10:44:30|5541.56|5540.96|5541.69|5541.09|5541.69|5541.09|5541.56|5540.96|13
1722509080000|2024-08-01 10:44:40|5541.81|5541.21|5542.69|5542.09|5542.69|5542.09|5541.81|5541.21|85
1722509090000|2024-08-01 10:44:50|5542.44|5541.84|5542.19|5541.59|5542.44|5541.84|5541.94|5541.34|39
1722509100000|2024-08-01 10:45:00|5542.44|5541.84|5542.44|5541.84|5542.44|5541.84|5542.06|5541.46|46
1722509110000|2024-08-01 10:45:10|5542.19|5541.59|5541.69|5541.09|5542.44|5541.84|5541.56|5540.96|82
1722509120000|2024-08-01 10:45:20|5541.81|5541.21|5541.94|5541.34|5541.94|5541.34|5541.81|5541.21|27
1722509130000|2024-08-01 10:45:30|5541.69|5541.09|5541.19|5540.59|5541.69|5541.09|5541.19|5540.59|24
1722509140000|2024-08-01 10:45:40|5541.44|5540.84|5541.94|5541.34|5541.94|5541.34|5541.44|5540.84|34
1722509150000|2024-08-01 10:45:50|5541.69|5541.09|5541.94|5541.34|5541.94|5541.34|5541.69|5541.09|33
1722509160000|2024-08-01 10:46:00|5541.81|5541.21|5542.19|5541.59|5542.19|5541.59|5541.81|5541.21|13
1722509170000|2024-08-01 10:46:10|5542.31|5541.71|5542.44|5541.84|5542.69|5542.09|5542.31|5541.71|15
1722509180000|2024-08-01 10:46:20|5542.69|5542.09|5542.69|5542.09|5542.69|5542.09|5542.69|5542.09|21
1722509190000|2024-08-01 10:46:30|5542.56|5541.96|5542.19|5541.59|5542.56|5541.96|5541.94|5541.34|36
1722509200000|2024-08-01 10:46:40|5542.44|5541.84|5542.44|5541.84|5542.44|5541.84|5542.44|5541.84|12
1722509210000|2024-08-01 10:46:50|5542.56|5541.96|5542.44|5541.84|5542.56|5541.96|5542.44|5541.84|55
1722509220000|2024-08-01 10:47:00|5542.56|5541.96|5542.44|5541.84|5542.56|5541.96|5542.19|5541.59|58
1722509230000|2024-08-01 10:47:10|5542.31|5541.71|5542.06|5541.46|5542.44|5541.84|5541.94|5541.34|17
1722509240000|2024-08-01 10:47:20|5541.94|5541.34|5542.19|5541.59|5542.19|5541.59|5541.94|5541.34|15
1722509250000|2024-08-01 10:47:30|5542.06|5541.46|5542.19|5541.59|5542.19|5541.59|5541.94|5541.34|42
1722509260000|2024-08-01 10:47:40|5542.06|5541.46|5542.19|5541.59|5542.19|5541.59|5542.06|5541.46|6
1722509270000|2024-08-01 10:47:50|||||||||47
1722509280000|2024-08-01 10:48:00|5542.31|5541.71|5542.69|5542.09|5542.69|5542.09|5542.31|5541.71|22
1722509290000|2024-08-01 10:48:10|5542.56|5541.96|5542.94|5542.34|5542.94|5542.34|5542.44|5541.84|55
1722509300000|2024-08-01 10:48:20|5542.69|5542.09|5543.06|5542.46|5543.19|5542.59|5542.69|5542.09|69
1722509310000|2024-08-01 10:48:30|5542.94|5542.34|5543.06|5542.46|5543.19|5542.59|5542.94|5542.34|24
1722509320000|2024-08-01 10:48:40|5543.19|5542.59|5543.19|5542.59|5543.44|5542.84|5543.19|5542.59|30
1722509330000|2024-08-01 10:48:50|5543.06|5542.46|5543.19|5542.59|5543.19|5542.59|5543.06|5542.46|43
1722509340000|2024-08-01 10:49:00|5543.31|5542.71|5543.44|5542.84|5543.44|5542.84|5543.31|5542.71|27
1722509350000|2024-08-01 10:49:10|5543.69|5543.09|5543.94|5543.34|5543.94|5543.34|5543.69|5543.09|23
1722509360000|2024-08-01 10:49:20|5543.81|5543.21|5543.69|5543.09|5543.94|5543.34|5543.69|5543.09|33
1722509370000|2024-08-01 10:49:30|5543.81|5543.21|5543.94|5543.34|5544.19|5543.59|5543.69|5543.09|35
1722509380000|2024-08-01 10:49:40|5543.69|5543.09|5543.94|5543.34|5543.94|5543.34|5543.69|5543.09|35
1722509390000|2024-08-01 10:49:50|5543.81|5543.21|5543.69|5543.09|5543.81|5543.21|5543.69|5543.09|30
1722509400000|2024-08-01 10:50:00|5543.94|5543.34|5544.19|5543.59|5544.19|5543.59|5543.94|5543.34|95
1722509410000|2024-08-01 10:50:10|5543.94|5543.34|5544.19|5543.59|5544.44|5543.84|5543.94|5543.34|62
1722509420000|2024-08-01 10:50:20|||||||||16
1722509430000|2024-08-01 10:50:30|5544.06|5543.46|5544.19|5543.59|5544.19|5543.59|5543.94|5543.34|34
1722509440000|2024-08-01 10:50:40|5544.44|5543.84|5544.44|5543.84|5544.44|5543.84|5544.44|5543.84|64
1722509450000|2024-08-01 10:50:50|5544.69|5544.09|5544.44|5543.84|5544.69|5544.09|5544.44|5543.84|24
1722509460000|2024-08-01 10:51:00|5544.56|5543.96|5544.44|5543.84|5544.69|5544.09|5544.19|5543.59|107
1722509470000|2024-08-01 10:51:10|5544.56|5543.96|5544.44|5543.84|5544.69|5544.09|5544.19|5543.59|89
1722509480000|2024-08-01 10:51:20|||||||||25
1722509490000|2024-08-01 10:51:30|5544.31|5543.71|5544.19|5543.59|5544.44|5543.84|5544.19|5543.59|22
1722509500000|2024-08-01 10:51:40|||||||||1
1722509510000|2024-08-01 10:51:50|5544.06|5543.46|5544.31|5543.71|5544.44|5543.84|5544.06|5543.46|78
1722509520000|2024-08-01 10:52:00|5544.19|5543.59|5543.19|5542.59|5544.19|5543.59|5543.19|5542.59|37
1722509530000|2024-08-01 10:52:10|5543.06|5542.46|5542.94|5542.34|5543.06|5542.46|5542.69|5542.09|92
1722509540000|2024-08-01 10:52:20|5542.81|5542.21|5543.06|5542.46|5543.19|5542.59|5542.69|5542.09|15
1722509550000|2024-08-01 10:52:30|5543.19|5542.59|5543.44|5542.84|5543.44|5542.84|5543.19|5542.59|30
1722509560000|2024-08-01 10:52:40|5543.56|5542.96|5543.44|5542.84|5543.69|5543.09|5543.19|5542.59|45
1722509570000|2024-08-01 10:52:50|5543.31|5542.71|5543.44|5542.84|5543.44|5542.84|5543.19|5542.59|17
1722509580000|2024-08-01 10:53:00|5543.31|5542.71|5543.44|5542.84|5543.69|5543.09|5543.19|5542.59|22
1722509590000|2024-08-01 10:53:10|5543.56|5542.96|5543.69|5543.09|5543.69|5543.09|5543.44|5542.84|15
1722509600000|2024-08-01 10:53:20|5543.94|5543.34|5543.94|5543.34|5543.94|5543.34|5543.94|5543.34|50
1722509610000|2024-08-01 10:53:30|5543.69|5543.09|5543.69|5543.09|5543.69|5543.09|5543.69|5543.09|7
1722509620000|2024-08-01 10:53:40|5543.94|5543.34|5543.94|5543.34|5543.94|5543.34|5543.81|5543.21|40
1722509630000|2024-08-01 10:53:50|5543.69|5543.09|5543.94|5543.34|5544.06|5543.46|5543.44|5542.84|77
1722509640000|2024-08-01 10:54:00|5543.81|5543.21|5543.69|5543.09|5543.94|5543.34|5543.69|5543.09|30
1722509650000|2024-08-01 10:54:10|5543.81|5543.21|5543.69|5543.09|5543.94|5543.34|5543.69|5543.09|28
1722509660000|2024-08-01 10:54:20|5543.81|5543.21|5543.94|5543.34|5543.94|5543.34|5543.81|5543.21|22
1722509670000|2024-08-01 10:54:30|5543.81|5543.21|5543.94|5543.34|5543.94|5543.34|5543.69|5543.09|19
1722509680000|2024-08-01 10:54:40|5543.69|5543.09|5543.69|5543.09|5543.69|5543.09|5543.69|5543.09|65
1722509690000|2024-08-01 10:54:50|5543.56|5542.96|5543.44|5542.84|5543.56|5542.96|5543.44|5542.84|15
1722509700000|2024-08-01 10:55:00|5543.56|5542.96|5544.44|5543.84|5544.44|5543.84|5543.56|5542.96|33
1722509710000|2024-08-01 10:55:10|5544.69|5544.09|5544.69|5544.09|5544.94|5544.34|5544.69|5544.09|142
1722509720000|2024-08-01 10:55:20|5544.44|5543.84|5544.44|5543.84|5544.56|5543.96|5543.69|5543.09|23
1722509730000|2024-08-01 10:55:30|5544.31|5543.71|5544.19|5543.59|5544.31|5543.71|5544.06|5543.46|19
1722509740000|2024-08-01 10:55:40|5543.94|5543.34|5543.69|5543.09|5543.94|5543.34|5543.69|5543.09|47
1722509750000|2024-08-01 10:55:50|5543.56|5542.96|5543.56|5542.96|5543.56|5542.96|5543.44|5542.84|56
1722509760000|2024-08-01 10:56:00|5543.69|5543.09|5543.44|5542.84|5543.69|5543.09|5543.44|5542.84|17
1722509770000|2024-08-01 10:56:10|5543.31|5542.71|5543.69|5543.09|5543.69|5543.09|5543.19|5542.59|86
1722509780000|2024-08-01 10:56:20|5543.56|5542.96|5543.69|5543.09|5543.69|5543.09|5543.44|5542.84|23
1722509790000|2024-08-01 10:56:30|5543.56|5542.96|5543.44|5542.84|5543.56|5542.96|5543.44|5542.84|11
1722509800000|2024-08-01 10:56:40|5543.56|5542.96|5543.56|5542.96|5543.56|5542.96|5543.44|5542.84|20
1722509810000|2024-08-01 10:56:50|5543.44|5542.84|5543.19|5542.59|5543.44|5542.84|5543.19|5542.59|12
1722509820000|2024-08-01 10:57:00|5543.06|5542.46|5542.44|5541.84|5543.06|5542.46|5542.44|5541.84|90
1722509830000|2024-08-01 10:57:10|5542.56|5541.96|5542.94|5542.34|5542.94|5542.34|5542.44|5541.84|47
1722509840000|2024-08-01 10:57:20|5543.06|5542.46|5543.06|5542.46|5543.06|5542.46|5543.06|5542.46|3
1722509850000|2024-08-01 10:57:30|5542.94|5542.34|5542.81|5542.21|5542.94|5542.34|5542.81|5542.21|5
1722509860000|2024-08-01 10:57:40|5542.94|5542.34|5543.06|5542.46|5543.06|5542.46|5542.94|5542.34|7
1722509870000|2024-08-01 10:57:50|5543.19|5542.59|5543.31|5542.71|5543.44|5542.84|5543.19|5542.59|18
1722509880000|2024-08-01 10:58:00|5543.44|5542.84|5543.19|5542.59|5543.44|5542.84|5543.19|5542.59|23
1722509890000|2024-08-01 10:58:10|5543.06|5542.46|5542.94|5542.34|5543.19|5542.59|5542.94|5542.34|16
1722509910000|2024-08-01 10:58:30|5543.19|5542.59|5542.69|5542.09|5543.19|5542.59|5542.69|5542.09|64
1722509920000|2024-08-01 10:58:40|5542.56|5541.96|5542.44|5541.84|5542.69|5542.09|5542.31|5541.71|31
1722509930000|2024-08-01 10:58:50|5542.81|5542.21|5543.06|5542.46|5543.06|5542.46|5542.69|5542.09|24
1722509940000|2024-08-01 10:59:00|5542.94|5542.34|5543.44|5542.84|5543.44|5542.84|5542.94|5542.34|23
1722509950000|2024-08-01 10:59:10|5543.56|5542.96|5543.44|5542.84|5543.69|5543.09|5543.44|5542.84|48
1722509960000|2024-08-01 10:59:20|5543.56|5542.96|5543.69|5543.09|5543.69|5543.09|5543.44|5542.84|16
1722509970000|2024-08-01 10:59:30|5543.94|5543.34|5543.94|5543.34|5543.94|5543.34|5543.69|5543.09|27
1722509980000|2024-08-01 10:59:40|5544.06|5543.46|5544.06|5543.46|5544.06|5543.46|5543.94|5543.34|26
1722509990000|2024-08-01 10:59:50|5544.19|5543.59|5544.69|5544.09|5544.94|5544.34|5543.94|5543.34|105
1722510000000|2024-08-01 11:00:00|5544.19|5543.59|5543.69|5543.09|5545.31|5544.71|5543.69|5543.09|496
1722510010000|2024-08-01 11:00:10|5543.81|5543.21|5543.44|5542.84|5544.19|5543.59|5543.44|5542.84|101
1722510020000|2024-08-01 11:00:20|5543.69|5543.09|5542.94|5542.34|5543.69|5543.09|5542.69|5542.09|107
1722510030000|2024-08-01 11:00:30|5543.06|5542.46|5543.69|5543.09|5544.06|5543.46|5542.94|5542.34|75
1722510040000|2024-08-01 11:00:40|5543.81|5543.21|5544.69|5544.09|5544.69|5544.09|5543.81|5543.21|66
1722510050000|2024-08-01 11:00:50|5544.44|5543.84|5544.19|5543.59|5544.69|5544.09|5543.94|5543.34|80
1722510060000|2024-08-01 11:01:00|5544.69|5544.09|5544.19|5543.59|5544.94|5544.34|5544.19|5543.59|116
1722510070000|2024-08-01 11:01:10|5544.31|5543.71|5544.06|5543.46|5544.44|5543.84|5544.06|5543.46|42
1722510080000|2024-08-01 11:01:20|5543.94|5543.34|5543.81|5543.21|5544.69|5544.09|5543.44|5542.84|165
1722510090000|2024-08-01 11:01:30|5543.69|5543.09|5544.69|5544.09|5544.69|5544.09|5543.69|5543.09|33
1722510100000|2024-08-01 11:01:40|5544.56|5543.96|5545.44|5544.84|5545.56|5544.96|5544.56|5543.96|67
1722510110000|2024-08-01 11:01:50|5545.31|5544.71|5545.19|5544.59|5545.69|5545.09|5545.06|5544.46|59
1722510120000|2024-08-01 11:02:00|5545.44|5544.84|5544.69|5544.09|5545.44|5544.84|5544.69|5544.09|108
1722510130000|2024-08-01 11:02:10|5544.56|5543.96|5545.19|5544.59|5545.19|5544.59|5544.56|5543.96|45
1722510140000|2024-08-01 11:02:20|5545.44|5544.84|5545.44|5544.84|5545.69|5545.09|5545.44|5544.84|21
1722510150000|2024-08-01 11:02:30|5546.19|5545.59|5546.19|5545.59|5546.19|5545.59|5545.81|5545.21|151
1722510160000|2024-08-01 11:02:40|5546.06|5545.46|5546.44|5545.84|5546.44|5545.84|5546.06|5545.46|171
1722510170000|2024-08-01 11:02:50|5546.56|5545.96|5546.69|5546.09|5546.94|5546.34|5546.56|5545.96|72
1722510180000|2024-08-01 11:03:00|5546.56|5545.96|5545.44|5544.84|5546.56|5545.96|5545.44|5544.84|138
1722510190000|2024-08-01 11:03:10|5545.94|5545.34|5545.44|5544.84|5546.19|5545.59|5545.44|5544.84|159
1722510200000|2024-08-01 11:03:20|5545.31|5544.71|5545.69|5545.09|5545.81|5545.21|5545.31|5544.71|42
1722510210000|2024-08-01 11:03:30|5545.44|5544.84|5545.69|5545.09|5545.69|5545.09|5545.44|5544.84|62
1722510220000|2024-08-01 11:03:40|5545.94|5545.34|5546.44|5545.84|5546.44|5545.84|5545.81|5545.21|50
1722510230000|2024-08-01 11:03:50|5546.31|5545.71|5546.56|5545.96|5546.69|5546.09|5546.19|5545.59|81
1722510240000|2024-08-01 11:04:00|5546.44|5545.84|5546.69|5546.09|5546.81|5546.21|5546.44|5545.84|91
1722510250000|2024-08-01 11:04:10|||||||||35
1722510260000|2024-08-01 11:04:20|5546.56|5545.96|5546.69|5546.09|5546.69|5546.09|5546.44|5545.84|24
1722510270000|2024-08-01 11:04:30|5546.56|5545.96|5545.94|5545.34|5546.94|5546.34|5545.69|5545.09|121
1722510280000|2024-08-01 11:04:40|5545.81|5545.21|5546.19|5545.59|5546.19|5545.59|5545.69|5545.09|53
1722510290000|2024-08-01 11:04:50|||||||||27
1722510300000|2024-08-01 11:05:00|5546.31|5545.71|5545.94|5545.34|5546.31|5545.71|5545.94|5545.34|38
1722510310000|2024-08-01 11:05:10|5546.06|5545.46|5546.19|5545.59|5546.69|5546.09|5546.06|5545.46|56
1722510320000|2024-08-01 11:05:20|5546.06|5545.46|5546.44|5545.84|5546.44|5545.84|5545.94|5545.34|63
1722510330000|2024-08-01 11:05:30|5546.31|5545.71|5545.94|5545.34|5546.31|5545.71|5545.94|5545.34|22
1722510340000|2024-08-01 11:05:40|5546.06|5545.46|5546.19|5545.59|5546.44|5545.84|5545.94|5545.34|36
1722510350000|2024-08-01 11:05:50|5546.31|5545.71|5546.44|5545.84|5546.44|5545.84|5546.31|5545.71|23
1722510360000|2024-08-01 11:06:00|5546.56|5545.96|5546.44|5545.84|5546.69|5546.09|5546.44|5545.84|66
1722510370000|2024-08-01 11:06:10|5546.31|5545.71|5546.94|5546.34|5546.94|5546.34|5546.31|5545.71|17
1722510380000|2024-08-01 11:06:20|5546.81|5546.21|5546.69|5546.09|5546.81|5546.21|5546.44|5545.84|56
1722510390000|2024-08-01 11:06:30|5546.56|5545.96|5546.44|5545.84|5546.69|5546.09|5546.44|5545.84|37
1722510400000|2024-08-01 11:06:40|5546.19|5545.59|5546.19|5545.59|5546.19|5545.59|5545.94|5545.34|35
1722510410000|2024-08-01 11:06:50|5546.31|5545.71|5546.19|5545.59|5546.44|5545.84|5545.69|5545.09|67
1722510420000|2024-08-01 11:07:00|5546.44|5545.84|5546.56|5545.96|5546.81|5546.21|5546.44|5545.84|65
1722510430000|2024-08-01 11:07:10|5546.44|5545.84|5547.19|5546.59|5547.56|5546.96|5546.44|5545.84|303
1722510440000|2024-08-01 11:07:20|5547.31|5546.71|5547.31|5546.71|5547.44|5546.84|5547.31|5546.71|84
1722510450000|2024-08-01 11:07:30|5547.19|5546.59|5547.69|5547.09|5547.94|5547.34|5547.19|5546.59|106
1722510460000|2024-08-01 11:07:40|5547.56|5546.96|5547.44|5546.84|5547.69|5547.09|5547.44|5546.84|36
1722510470000|2024-08-01 11:07:50|5547.56|5546.96|5547.56|5546.96|5547.56|5546.96|5547.44|5546.84|25
1722510480000|2024-08-01 11:08:00|5547.44|5546.84|5547.44|5546.84|5547.69|5547.09|5547.44|5546.84|113
1722510490000|2024-08-01 11:08:10|5547.31|5546.71|5547.94|5547.34|5548.19|5547.59|5547.31|5546.71|195
1722510500000|2024-08-01 11:08:20|5548.06|5547.46|5547.94|5547.34|5548.19|5547.59|5547.94|5547.34|61
1722510510000|2024-08-01 11:08:30|5548.44|5547.84|5548.19|5547.59|5548.44|5547.84|5547.81|5547.21|153
1722510520000|2024-08-01 11:08:40|5548.06|5547.46|5548.19|5547.59|5548.44|5547.84|5548.06|5547.46|101
1722510530000|2024-08-01 11:08:50|5547.94|5547.34|5547.44|5546.84|5547.94|5547.34|5547.44|5546.84|41
1722510540000|2024-08-01 11:09:00|5547.31|5546.71|5547.44|5546.84|5547.44|5546.84|5547.19|5546.59|39
1722510550000|2024-08-01 11:09:10|5547.31|5546.71|5546.94|5546.34|5547.44|5546.84|5546.94|5546.34|36
1722510560000|2024-08-01 11:09:20|5547.06|5546.46|5546.94|5546.34|5547.19|5546.59|5546.94|5546.34|40
1722510570000|2024-08-01 11:09:30|5546.81|5546.21|5546.69|5546.09|5546.81|5546.21|5546.69|5546.09|29
1722510580000|2024-08-01 11:09:40|5546.81|5546.21|5546.69|5546.09|5546.94|5546.34|5546.69|5546.09|39
1722510590000|2024-08-01 11:09:50|5546.81|5546.21|5546.56|5545.96|5546.94|5546.34|5546.44|5545.84|41
1722510600000|2024-08-01 11:10:00|5546.44|5545.84|5546.19|5545.59|5546.56|5545.96|5546.19|5545.59|82
1722510610000|2024-08-01 11:10:10|5546.31|5545.71|5546.69|5546.09|5546.69|5546.09|5546.31|5545.71|26
1722510620000|2024-08-01 11:10:20|5546.94|5546.34|5546.94|5546.34|5547.06|5546.46|5546.81|5546.21|48
1722510630000|2024-08-01 11:10:30|5547.06|5546.46|5546.94|5546.34|5547.19|5546.59|5546.69|5546.09|27
1722510640000|2024-08-01 11:10:40|5546.81|5546.21|5546.69|5546.09|5546.94|5546.34|5546.44|5545.84|42
1722510650000|2024-08-01 11:10:50|5546.44|5545.84|5546.44|5545.84|5546.56|5545.96|5546.44|5545.84|40
1722510660000|2024-08-01 11:11:00|5546.19|5545.59|5546.19|5545.59|5546.44|5545.84|5546.19|5545.59|71
1722510670000|2024-08-01 11:11:10|5546.06|5545.46|5545.94|5545.34|5546.06|5545.46|5545.94|5545.34|42
1722510680000|2024-08-01 11:11:20|5545.81|5545.21|5545.94|5545.34|5545.94|5545.34|5545.69|5545.09|26
1722510690000|2024-08-01 11:11:30|5545.69|5545.09|5545.19|5544.59|5545.94|5545.34|5545.19|5544.59|62
1722510700000|2024-08-01 11:11:40|5545.31|5544.71|5545.69|5545.09|5545.69|5545.09|5545.31|5544.71|35
1722510710000|2024-08-01 11:11:50|5545.81|5545.21|5546.06|5545.46|5546.19|5545.59|5545.69|5545.09|45
1722510720000|2024-08-01 11:12:00|5546.19|5545.59|5546.19|5545.59|5546.44|5545.84|5546.19|5545.59|37
1722510730000|2024-08-01 11:12:10|5546.31|5545.71|5546.44|5545.84|5546.44|5545.84|5546.31|5545.71|21
1722510740000|2024-08-01 11:12:20|5546.56|5545.96|5546.44|5545.84|5546.69|5546.09|5546.44|5545.84|35
1722510750000|2024-08-01 11:12:30|5546.56|5545.96|5546.56|5545.96|5546.81|5546.21|5546.44|5545.84|51
1722510760000|2024-08-01 11:12:40|5546.44|5545.84|5546.44|5545.84|5546.69|5546.09|5546.44|5545.84|28
1722510770000|2024-08-01 11:12:50|5546.19|5545.59|5546.44|5545.84|5546.44|5545.84|5546.19|5545.59|20
1722510780000|2024-08-01 11:13:00|5545.94|5545.34|5545.44|5544.84|5545.94|5545.34|5545.44|5544.84|164
1722510790000|2024-08-01 11:13:10|5545.56|5544.96|5546.19|5545.59|5546.19|5545.59|5545.44|5544.84|98
1722510800000|2024-08-01 11:13:20|5546.44|5545.84|5546.19|5545.59|5546.44|5545.84|5546.19|5545.59|29
1722510810000|2024-08-01 11:13:30|5546.31|5545.71|5546.44|5545.84|5546.56|5545.96|5546.19|5545.59|63
1722510820000|2024-08-01 11:13:40|5546.56|5545.96|5546.06|5545.46|5546.69|5546.09|5546.06|5545.46|51
1722510830000|2024-08-01 11:13:50|5545.94|5545.34|5546.44|5545.84|5546.44|5545.84|5545.94|5545.34|60
1722510840000|2024-08-01 11:14:00|5546.31|5545.71|5546.31|5545.71|5546.31|5545.71|5546.31|5545.71|7
1722510850000|2024-08-01 11:14:10|5546.44|5545.84|5546.19|5545.59|5546.44|5545.84|5545.94|5545.34|64
1722510860000|2024-08-01 11:14:20|5546.31|5545.71|5547.44|5546.84|5547.69|5547.09|5546.31|5545.71|113
1722510870000|2024-08-01 11:14:30|5547.31|5546.71|5547.31|5546.71|5547.44|5546.84|5547.19|5546.59|64
1722510880000|2024-08-01 11:14:40|5547.19|5546.59|5547.44|5546.84|5547.69|5547.09|5547.19|5546.59|20
1722510890000|2024-08-01 11:14:50|5547.56|5546.96|5547.19|5546.59|5547.69|5547.09|5547.19|5546.59|53
1722510900000|2024-08-01 11:15:00|5547.31|5546.71|5547.44|5546.84|5547.69|5547.09|5547.19|5546.59|140
1722510910000|2024-08-01 11:15:10|5547.69|5547.09|5547.69|5547.09|5547.69|5547.09|5547.56|5546.96|114
1722510920000|2024-08-01 11:15:20|5547.81|5547.21|5548.19|5547.59|5548.19|5547.59|5547.81|5547.21|27
1722510930000|2024-08-01 11:15:30|5548.06|5547.46|5548.06|5547.46|5548.19|5547.59|5548.06|5547.46|48
1722510940000|2024-08-01 11:15:40|5547.94|5547.34|5547.44|5546.84|5548.06|5547.46|5547.44|5546.84|49
1722510950000|2024-08-01 11:15:50|5547.56|5546.96|5547.56|5546.96|5547.69|5547.09|5547.44|5546.84|30
1722510960000|2024-08-01 11:16:00|5547.44|5546.84|5547.69|5547.09|5547.94|5547.34|5547.44|5546.84|65
1722510970000|2024-08-01 11:16:10|5547.56|5546.96|5547.69|5547.09|5547.69|5547.09|5547.44|5546.84|88
1722510980000|2024-08-01 11:16:20|5547.56|5546.96|5547.06|5546.46|5547.56|5546.96|5546.94|5546.34|102
1722510990000|2024-08-01 11:16:30|5547.19|5546.59|5546.94|5546.34|5547.19|5546.59|5546.94|5546.34|16
1722511000000|2024-08-01 11:16:40|5546.81|5546.21|5547.44|5546.84|5547.44|5546.84|5546.81|5546.21|45
1722511010000|2024-08-01 11:16:50|5547.69|5547.09|5547.44|5546.84|5547.69|5547.09|5547.44|5546.84|50
1722511020000|2024-08-01 11:17:00|5547.56|5546.96|5547.44|5546.84|5547.69|5547.09|5547.44|5546.84|31
1722511030000|2024-08-01 11:17:10|5547.56|5546.96|5547.94|5547.34|5547.94|5547.34|5547.44|5546.84|69
1722511040000|2024-08-01 11:17:20|5548.19|5547.59|5548.19|5547.59|5548.19|5547.59|5547.94|5547.34|81
1722511050000|2024-08-01 11:17:30|5548.31|5547.71|5548.44|5547.84|5548.44|5547.84|5548.19|5547.59|50
1722511060000|2024-08-01 11:17:40|5548.56|5547.96|5548.44|5547.84|5548.69|5548.09|5548.44|5547.84|53
1722511070000|2024-08-01 11:17:50|5548.69|5548.09|5548.44|5547.84|5548.69|5548.09|5548.19|5547.59|99
1722511080000|2024-08-01 11:18:00|5548.56|5547.96|5548.44|5547.84|5548.69|5548.09|5548.44|5547.84|109
1722511090000|2024-08-01 11:18:10|5548.31|5547.71|5548.44|5547.84|5548.44|5547.84|5548.19|5547.59|81
1722511100000|2024-08-01 11:18:20|5548.69|5548.09|5548.69|5548.09|5548.69|5548.09|5548.69|5548.09|55
1722511110000|2024-08-01 11:18:30|5548.44|5547.84|5548.69|5548.09|5548.69|5548.09|5548.44|5547.84|93
1722511120000|2024-08-01 11:18:40|5548.81|5548.21|5548.44|5547.84|5548.81|5548.21|5548.44|5547.84|59
1722511130000|2024-08-01 11:18:50|5548.31|5547.71|5548.69|5548.09|5548.69|5548.09|5548.31|5547.71|27
1722511140000|2024-08-01 11:19:00|5548.44|5547.84|5548.44|5547.84|5548.44|5547.84|5548.44|5547.84|22
1722511150000|2024-08-01 11:19:10|5548.56|5547.96|5548.19|5547.59|5548.69|5548.09|5548.19|5547.59|66
1722511160000|2024-08-01 11:19:20|5548.31|5547.71|5547.94|5547.34|5548.31|5547.71|5547.69|5547.09|76
1722511170000|2024-08-01 11:19:30|5547.69|5547.09|5547.69|5547.09|5547.94|5547.34|5547.69|5547.09|31
1722511180000|2024-08-01 11:19:40|5547.81|5547.21|5548.19|5547.59|5548.19|5547.59|5547.81|5547.21|53
1722511190000|2024-08-01 11:19:50|5548.06|5547.46|5548.44|5547.84|5548.44|5547.84|5548.06|5547.46|53
1722511200000|2024-08-01 11:20:00|5548.56|5547.96|5548.69|5548.09|5548.94|5548.34|5548.56|5547.96|124
1722511210000|2024-08-01 11:20:10|5548.81|5548.21|5548.69|5548.09|5548.81|5548.21|5548.69|5548.09|25
1722511220000|2024-08-01 11:20:20|5548.56|5547.96|5548.94|5548.34|5548.94|5548.34|5548.44|5547.84|34
1722511230000|2024-08-01 11:20:30|5548.69|5548.09|5548.81|5548.21|5549.19|5548.59|5548.69|5548.09|104
1722511240000|2024-08-01 11:20:40|5548.69|5548.09|5548.69|5548.09|5548.69|5548.09|5548.44|5547.84|34
1722511250000|2024-08-01 11:20:50|5548.94|5548.34|5548.94|5548.34|5549.06|5548.46|5548.94|5548.34|33
1722511260000|2024-08-01 11:21:00|5548.69|5548.09|5548.94|5548.34|5548.94|5548.34|5548.69|5548.09|45
1722511270000|2024-08-01 11:21:10|5548.81|5548.21|5549.19|5548.59|5549.19|5548.59|5548.69|5548.09|51
1722511280000|2024-08-01 11:21:20|5548.94|5548.34|5548.94|5548.34|5549.19|5548.59|5548.81|5548.21|65
1722511290000|2024-08-01 11:21:30|||||||||4
1722511300000|2024-08-01 11:21:40|5548.81|5548.21|5548.94|5548.34|5549.06|5548.46|5548.81|5548.21|16
1722511310000|2024-08-01 11:21:50|5548.81|5548.21|5548.94|5548.34|5548.94|5548.34|5548.69|5548.09|45
1722511320000|2024-08-01 11:22:00|5549.06|5548.46|5549.19|5548.59|5549.19|5548.59|5549.06|5548.46|30
1722511330000|2024-08-01 11:22:10|5548.94|5548.34|5548.94|5548.34|5549.19|5548.59|5548.94|5548.34|50
1722511340000|2024-08-01 11:22:20|5548.81|5548.21|5548.69|5548.09|5548.81|5548.21|5548.44|5547.84|51
1722511350000|2024-08-01 11:22:30|5548.81|5548.21|5548.69|5548.09|5548.81|5548.21|5548.69|5548.09|23
1722511360000|2024-08-01 11:22:40|5548.81|5548.21|5548.44|5547.84|5548.81|5548.21|5548.44|5547.84|35
1722511370000|2024-08-01 11:22:50|5548.56|5547.96|5548.19|5547.59|5548.56|5547.96|5548.19|5547.59|12
1722511380000|2024-08-01 11:23:00|5548.06|5547.46|5547.69|5547.09|5548.06|5547.46|5547.44|5546.84|83
1722511390000|2024-08-01 11:23:10|5547.44|5546.84|5547.44|5546.84|5547.94|5547.34|5547.44|5546.84|67
1722511400000|2024-08-01 11:23:20|5547.69|5547.09|5547.19|5546.59|5547.69|5547.09|5547.19|5546.59|24
1722511410000|2024-08-01 11:23:30|5547.31|5546.71|5547.19|5546.59|5547.44|5546.84|5546.94|5546.34|61
1722511420000|2024-08-01 11:23:40|5546.94|5546.34|5546.94|5546.34|5547.19|5546.59|5546.94|5546.34|33
1722511430000|2024-08-01 11:23:50|5546.69|5546.09|5545.94|5545.34|5546.69|5546.09|5545.94|5545.34|104
1722511440000|2024-08-01 11:24:00|5546.06|5545.46|5546.94|5546.34|5546.94|5546.34|5545.94|5545.34|64
1722511450000|2024-08-01 11:24:10|5546.81|5546.21|5547.19|5546.59|5547.19|5546.59|5546.81|5546.21|44
1722511460000|2024-08-01 11:24:20|5547.44|5546.84|5547.44|5546.84|5547.44|5546.84|5547.19|5546.59|56
1722511470000|2024-08-01 11:24:30|5547.19|5546.59|5547.44|5546.84|5547.44|5546.84|5547.19|5546.59|63
1722511480000|2024-08-01 11:24:40|5547.19|5546.59|5547.31|5546.71|5547.44|5546.84|5547.19|5546.59|12
1722511490000|2024-08-01 11:24:50|5547.44|5546.84|5547.44|5546.84|5547.94|5547.34|5547.31|5546.71|178
1722511500000|2024-08-01 11:25:00|5547.56|5546.96|5548.19|5547.59|5548.19|5547.59|5547.44|5546.84|33
1722511510000|2024-08-01 11:25:10|5548.31|5547.71|5548.69|5548.09|5548.69|5548.09|5548.19|5547.59|98
1722511520000|2024-08-01 11:25:20|5548.56|5547.96|5548.94|5548.34|5548.94|5548.34|5548.56|5547.96|22
1722511530000|2024-08-01 11:25:30|5548.81|5548.21|5548.69|5548.09|5548.94|5548.34|5548.69|5548.09|20
1722511540000|2024-08-01 11:25:40|5548.81|5548.21|5548.94|5548.34|5549.06|5548.46|5548.69|5548.09|75
1722511550000|2024-08-01 11:25:50|5548.81|5548.21|5548.94|5548.34|5548.94|5548.34|5548.81|5548.21|6
1722511560000|2024-08-01 11:26:00|5548.81|5548.21|5548.69|5548.09|5549.19|5548.59|5548.44|5547.84|168
1722511570000|2024-08-01 11:26:10|5548.56|5547.96|5548.44|5547.84|5548.69|5548.09|5548.44|5547.84|57
1722511580000|2024-08-01 11:26:20|5548.56|5547.96|5548.94|5548.34|5549.06|5548.46|5548.56|5547.96|51
1722511590000|2024-08-01 11:26:30|5548.44|5547.84|5548.94|5548.34|5548.94|5548.34|5548.44|5547.84|84
1722511600000|2024-08-01 11:26:40|5548.81|5548.21|5548.94|5548.34|5548.94|5548.34|5548.44|5547.84|110
1722511610000|2024-08-01 11:26:50|5548.81|5548.21|5548.94|5548.34|5548.94|5548.34|5548.69|5548.09|38
1722511620000|2024-08-01 11:27:00|5548.69|5548.09|5549.06|5548.46|5549.19|5548.59|5548.69|5548.09|97
1722511630000|2024-08-01 11:27:10|5549.19|5548.59|5549.19|5548.59|5549.31|5548.71|5548.94|5548.34|236
1722511640000|2024-08-01 11:27:20|5548.94|5548.34|5549.19|5548.59|5549.19|5548.59|5548.94|5548.34|140
1722511650000|2024-08-01 11:27:30|5549.06|5548.46|5548.94|5548.34|5549.19|5548.59|5548.69|5548.09|160
1722511660000|2024-08-01 11:27:40|5549.19|5548.59|5549.19|5548.59|5549.19|5548.59|5549.19|5548.59|50
1722511670000|2024-08-01 11:27:50|5549.06|5548.46|5548.94|5548.34|5549.19|5548.59|5548.94|5548.34|22
1722511680000|2024-08-01 11:28:00|5549.06|5548.46|5549.19|5548.59|5549.19|5548.59|5549.06|5548.46|18
1722511690000|2024-08-01 11:28:10|5548.94|5548.34|5548.94|5548.34|5548.94|5548.34|5548.94|5548.34|91
1722511700000|2024-08-01 11:28:20|5549.19|5548.59|5549.19|5548.59|5549.19|5548.59|5549.19|5548.59|48
1722511710000|2024-08-01 11:28:30|5549.44|5548.84|5549.44|5548.84|5549.44|5548.84|5549.44|5548.84|68
1722511720000|2024-08-01 11:28:40|5549.31|5548.71|5549.44|5548.84|5549.44|5548.84|5549.19|5548.59|86
1722511730000|2024-08-01 11:28:50|5549.56|5548.96|5549.94|5549.34|5549.94|5549.34|5549.44|5548.84|255
1722511740000|2024-08-01 11:29:00|5549.69|5549.09|5549.81|5549.21|5550.06|5549.46|5549.69|5549.09|131
1722511750000|2024-08-01 11:29:10|5549.69|5549.09|5549.69|5549.09|5549.94|5549.34|5549.69|5549.09|66
1722511760000|2024-08-01 11:29:20|5549.56|5548.96|5549.69|5549.09|5549.69|5549.09|5549.44|5548.84|120
1722511770000|2024-08-01 11:29:30|5549.56|5548.96|5549.69|5549.09|5549.69|5549.09|5549.44|5548.84|52
1722511780000|2024-08-01 11:29:40|5549.81|5549.21|5549.81|5549.21|5549.94|5549.34|5549.81|5549.21|22
1722511790000|2024-08-01 11:29:50|5549.94|5549.34|5549.94|5549.34|5550.19|5549.59|5549.94|5549.34|55
1722511800000|2024-08-01 11:30:00|5549.69|5549.09|5549.94|5549.34|5549.94|5549.34|5549.69|5549.09|160
1722511810000|2024-08-01 11:30:10|5550.06|5549.46|5549.44|5548.84|5550.19|5549.59|5549.44|5548.84|72
1722511820000|2024-08-01 11:30:20|5549.56|5548.96|5549.44|5548.84|5549.69|5549.09|5549.44|5548.84|39
1722511830000|2024-08-01 11:30:30|5549.56|5548.96|5549.19|5548.59|5549.56|5548.96|5549.19|5548.59|62
1722511840000|2024-08-01 11:30:40|5549.06|5548.46|5548.56|5547.96|5549.06|5548.46|5548.31|5547.71|140
1722511850000|2024-08-01 11:30:50|5548.44|5547.84|5548.19|5547.59|5548.44|5547.84|5548.19|5547.59|33
1722511860000|2024-08-01 11:31:00|5548.44|5547.84|5548.44|5547.84|5548.44|5547.84|5547.94|5547.34|70
1722511870000|2024-08-01 11:31:10|5548.19|5547.59|5547.81|5547.21|5548.19|5547.59|5547.69|5547.09|41
1722511880000|2024-08-01 11:31:20|5547.94|5547.34|5548.19|5547.59|5548.19|5547.59|5547.69|5547.09|51
1722511890000|2024-08-01 11:31:30|5548.31|5547.71|5548.19|5547.59|5548.31|5547.71|5547.94|5547.34|19
1722511900000|2024-08-01 11:31:40|5548.44|5547.84|5548.69|5548.09|5548.69|5548.09|5548.44|5547.84|38
1722511910000|2024-08-01 11:31:50|5548.94|5548.34|5549.06|5548.46|5549.06|5548.46|5548.81|5548.21|100
1722511920000|2024-08-01 11:32:00|5549.19|5548.59|5549.19|5548.59|5549.19|5548.59|5548.94|5548.34|36
1722511930000|2024-08-01 11:32:10|5549.31|5548.71|5548.94|5548.34|5549.44|5548.84|5548.94|5548.34|42
1722511940000|2024-08-01 11:32:20|5549.06|5548.46|5548.69|5548.09|5549.19|5548.59|5548.69|5548.09|34
1722511950000|2024-08-01 11:32:30|5548.81|5548.21|5548.44|5547.84|5548.81|5548.21|5548.44|5547.84|16
1722511960000|2024-08-01 11:32:40|5548.31|5547.71|5548.44|5547.84|5548.69|5548.09|5548.19|5547.59|38
1722511970000|2024-08-01 11:32:50|5548.56|5547.96|5548.19|5547.59|5548.56|5547.96|5548.19|5547.59|17
1722511980000|2024-08-01 11:33:00|5548.31|5547.71|5548.94|5548.34|5548.94|5548.34|5548.19|5547.59|34
1722511990000|2024-08-01 11:33:10|5549.19|5548.59|5549.44|5548.84|5549.44|5548.84|5549.06|5548.46|65
1722512000000|2024-08-01 11:33:20|5549.69|5549.09|5549.19|5548.59|5549.69|5549.09|5549.19|5548.59|35
1722512010000|2024-08-01 11:33:30|5548.94|5548.34|5549.19|5548.59|5549.19|5548.59|5548.94|5548.34|30
1722512020000|2024-08-01 11:33:40|5549.31|5548.71|5549.44|5548.84|5549.44|5548.84|5549.19|5548.59|41
1722512030000|2024-08-01 11:33:50|5549.56|5548.96|5549.44|5548.84|5549.69|5549.09|5549.44|5548.84|29
1722512040000|2024-08-01 11:34:00|5549.31|5548.71|5549.56|5548.96|5549.56|5548.96|5549.19|5548.59|66
1722512050000|2024-08-01 11:34:10|5549.44|5548.84|5549.69|5549.09|5550.06|5549.46|5549.44|5548.84|46
1722512060000|2024-08-01 11:34:20|5549.81|5549.21|5549.94|5549.34|5549.94|5549.34|5549.69|5549.09|27
1722512070000|2024-08-01 11:34:30|5549.81|5549.21|5549.19|5548.59|5549.81|5549.21|5548.94|5548.34|27
1722512080000|2024-08-01 11:34:40|5549.06|5548.46|5549.19|5548.59|5549.19|5548.59|5548.94|5548.34|15
1722512090000|2024-08-01 11:34:50|5549.06|5548.46|5548.94|5548.34|5549.06|5548.46|5548.94|5548.34|28
1722512100000|2024-08-01 11:35:00|5549.19|5548.59|5549.44|5548.84|5549.44|5548.84|5549.19|5548.59|33
1722512110000|2024-08-01 11:35:10|5549.56|5548.96|5549.94|5549.34|5549.94|5549.34|5549.56|5548.96|25
1722512120000|2024-08-01 11:35:20|5549.81|5549.21|5549.69|5549.09|5549.94|5549.34|5549.56|5548.96|35
1722512130000|2024-08-01 11:35:30|5549.44|5548.84|5549.44|5548.84|5549.56|5548.96|5549.19|5548.59|37
1722512140000|2024-08-01 11:35:40|5549.56|5548.96|5549.56|5548.96|5549.69|5549.09|5549.44|5548.84|56
1722512150000|2024-08-01 11:35:50|5549.44|5548.84|5549.31|5548.71|5549.56|5548.96|5549.31|5548.71|34
1722512160000|2024-08-01 11:36:00|5549.44|5548.84|5549.44|5548.84|5549.44|5548.84|5549.19|5548.59|30
1722512170000|2024-08-01 11:36:10|5549.56|5548.96|5549.44|5548.84|5549.69|5549.09|5549.44|5548.84|37
1722512180000|2024-08-01 11:36:20|5549.56|5548.96|5549.44|5548.84|5549.56|5548.96|5549.44|5548.84|20
1722512190000|2024-08-01 11:36:30|5549.31|5548.71|5549.31|5548.71|5549.44|5548.84|5549.19|5548.59|21
1722512200000|2024-08-01 11:36:40|5549.44|5548.84|5549.44|5548.84|5549.44|5548.84|5549.44|5548.84|21
1722512210000|2024-08-01 11:36:50|5549.56|5548.96|5549.94|5549.34|5549.94|5549.34|5549.44|5548.84|37
1722512220000|2024-08-01 11:37:00|5550.06|5549.46|5549.81|5549.21|5550.06|5549.46|5549.69|5549.09|53
1722512230000|2024-08-01 11:37:10|5549.94|5549.34|5549.94|5549.34|5550.06|5549.46|5549.94|5549.34|18
1722512240000|2024-08-01 11:37:20|||||||||8
1722512250000|2024-08-01 11:37:30|5549.69|5549.09|5549.69|5549.09|5549.69|5549.09|5549.44|5548.84|64
1722512260000|2024-08-01 11:37:40|||||||||6
1722512270000|2024-08-01 11:37:50|5549.44|5548.84|5549.19|5548.59|5549.44|5548.84|5549.19|5548.59|92
1722512280000|2024-08-01 11:38:00|5549.31|5548.71|5549.19|5548.59|5549.44|5548.84|5549.19|5548.59|46
1722512290000|2024-08-01 11:38:10|5549.31|5548.71|5549.69|5549.09|5549.94|5549.34|5549.06|5548.46|94
1722512300000|2024-08-01 11:38:20|5549.81|5549.21|5549.69|5549.09|5549.94|5549.34|5549.69|5549.09|13
1722512310000|2024-08-01 11:38:30|5549.56|5548.96|5549.19|5548.59|5549.56|5548.96|5549.19|5548.59|16
1722512320000|2024-08-01 11:38:40|5549.06|5548.46|5548.94|5548.34|5549.06|5548.46|5548.94|5548.34|19
1722512330000|2024-08-01 11:38:50|5549.19|5548.59|5548.94|5548.34|5549.19|5548.59|5548.94|5548.34|61
1722512340000|2024-08-01 11:39:00|5549.06|5548.46|5549.19|5548.59|5549.19|5548.59|5548.94|5548.34|36
1722512350000|2024-08-01 11:39:10|5549.06|5548.46|5549.19|5548.59|5549.19|5548.59|5549.06|5548.46|20
1722512360000|2024-08-01 11:39:20|5549.06|5548.46|5548.44|5547.84|5549.06|5548.46|5548.44|5547.84|53
1722512370000|2024-08-01 11:39:30|5548.69|5548.09|5548.94|5548.34|5548.94|5548.34|5548.69|5548.09|92
1722512380000|2024-08-01 11:39:40|5548.81|5548.21|5548.69|5548.09|5548.94|5548.34|5548.69|5548.09|13
1722512390000|2024-08-01 11:39:50|5548.94|5548.34|5548.94|5548.34|5548.94|5548.34|5548.81|5548.21|24
1722512400000|2024-08-01 11:40:00|5548.81|5548.21|5548.94|5548.34|5548.94|5548.34|5548.81|5548.21|19
1722512410000|2024-08-01 11:40:10|5548.81|5548.21|5548.94|5548.34|5548.94|5548.34|5548.69|5548.09|32
1722512420000|2024-08-01 11:40:20|5549.06|5548.46|5548.94|5548.34|5549.19|5548.59|5548.94|5548.34|45
1722512430000|2024-08-01 11:40:30|5549.06|5548.46|5549.44|5548.84|5549.44|5548.84|5549.06|5548.46|22
1722512440000|2024-08-01 11:40:40|5549.19|5548.59|5549.44|5548.84|5549.44|5548.84|5549.19|5548.59|30
1722512450000|2024-08-01 11:40:50|5549.31|5548.71|5549.19|5548.59|5549.31|5548.71|5549.19|5548.59|22
1722512460000|2024-08-01 11:41:00|5548.94|5548.34|5549.19|5548.59|5549.19|5548.59|5548.94|5548.34|81
1722512470000|2024-08-01 11:41:10|5549.06|5548.46|5549.19|5548.59|5549.19|5548.59|5549.06|5548.46|16
1722512480000|2024-08-01 11:41:20|5548.94|5548.34|5548.81|5548.21|5549.19|5548.59|5548.69|5548.09|48
1722512490000|2024-08-01 11:41:30|5548.69|5548.09|5549.19|5548.59|5549.19|5548.59|5548.69|5548.09|62
1722512500000|2024-08-01 11:41:40|5549.31|5548.71|5549.44|5548.84|5549.44|5548.84|5549.31|5548.71|38
1722512510000|2024-08-01 11:41:50|5549.56|5548.96|5549.56|5548.96|5549.69|5549.09|5549.56|5548.96|63
1722512520000|2024-08-01 11:42:00|5549.44|5548.84|5549.69|5549.09|5549.69|5549.09|5549.44|5548.84|24
1722512530000|2024-08-01 11:42:10|5549.56|5548.96|5549.94|5549.34|5549.94|5549.34|5549.56|5548.96|73
1722512540000|2024-08-01 11:42:20|5550.06|5549.46|5550.19|5549.59|5550.44|5549.84|5550.06|5549.46|187
1722512550000|2024-08-01 11:42:30|5550.06|5549.46|5550.19|5549.59|5550.19|5549.59|5550.06|5549.46|7
1722512560000|2024-08-01 11:42:40|5549.94|5549.34|5549.94|5549.34|5549.94|5549.34|5549.81|5549.21|31
1722512570000|2024-08-01 11:42:50|5549.81|5549.21|5550.19|5549.59|5550.19|5549.59|5549.81|5549.21|19
1722512580000|2024-08-01 11:43:00|5550.06|5549.46|5550.69|5550.09|5550.69|5550.09|5550.06|5549.46|46
1722512590000|2024-08-01 11:43:10|5550.94|5550.34|5550.44|5549.84|5550.94|5550.34|5550.44|5549.84|112
1722512600000|2024-08-01 11:43:20|5550.56|5549.96|5550.56|5549.96|5550.69|5550.09|5550.44|5549.84|38
1722512610000|2024-08-01 11:43:30|5550.69|5550.09|5550.81|5550.21|5550.94|5550.34|5550.56|5549.96|40
1722512620000|2024-08-01 11:43:40|5550.94|5550.34|5550.94|5550.34|5550.94|5550.34|5550.69|5550.09|14
1722512630000|2024-08-01 11:43:50|5550.81|5550.21|5550.94|5550.34|5550.94|5550.34|5550.69|5550.09|30
1722512640000|2024-08-01 11:44:00|||||||||48
1722512650000|2024-08-01 11:44:10|5551.06|5550.46|5550.94|5550.34|5551.19|5550.59|5550.94|5550.34|43
1722512660000|2024-08-01 11:44:20|5550.69|5550.09|5550.94|5550.34|5550.94|5550.34|5550.69|5550.09|80
1722512670000|2024-08-01 11:44:30|5550.81|5550.21|5549.69|5549.09|5550.81|5550.21|5549.69|5549.09|144
1722512680000|2024-08-01 11:44:40|5549.81|5549.21|5549.94|5549.34|5549.94|5549.34|5549.81|5549.21|11
1722512690000|2024-08-01 11:44:50|5550.06|5549.46|5549.69|5549.09|5550.06|5549.46|5549.69|5549.09|63
1722512700000|2024-08-01 11:45:00|5549.44|5548.84|5549.69|5549.09|5549.69|5549.09|5549.44|5548.84|31
1722512710000|2024-08-01 11:45:10|5549.81|5549.21|5550.44|5549.84|5550.44|5549.84|5549.81|5549.21|85
1722512720000|2024-08-01 11:45:20|5550.31|5549.71|5550.44|5549.84|5550.44|5549.84|5550.19|5549.59|78
1722512730000|2024-08-01 11:45:30|5550.69|5550.09|5550.31|5549.71|5550.69|5550.09|5550.19|5549.59|41
1722512740000|2024-08-01 11:45:40|5550.19|5549.59|5550.19|5549.59|5550.31|5549.71|5550.19|5549.59|8
1722512750000|2024-08-01 11:45:50|5550.31|5549.71|5550.06|5549.46|5550.31|5549.71|5550.06|5549.46|42
1722512760000|2024-08-01 11:46:00|5549.94|5549.34|5549.69|5549.09|5550.31|5549.71|5549.69|5549.09|73
1722512770000|2024-08-01 11:46:10|5549.94|5549.34|5550.44|5549.84|5550.69|5550.09|5549.69|5549.09|208
1722512780000|2024-08-01 11:46:20|5550.19|5549.59|5550.19|5549.59|5550.31|5549.71|5550.19|5549.59|169
1722512790000|2024-08-01 11:46:30|5549.69|5549.09|5549.94|5549.34|5549.94|5549.34|5549.69|5549.09|175
1722512800000|2024-08-01 11:46:40|5549.81|5549.21|5550.19|5549.59|5550.19|5549.59|5549.81|5549.21|53
1722512810000|2024-08-01 11:46:50|5550.06|5549.46|5550.19|5549.59|5550.19|5549.59|5549.81|5549.21|56
1722512820000|2024-08-01 11:47:00|5550.44|5549.84|5550.44|5549.84|5550.44|5549.84|5550.31|5549.71|21
1722512830000|2024-08-01 11:47:10|5550.31|5549.71|5550.19|5549.59|5550.44|5549.84|5550.19|5549.59|43
1722512840000|2024-08-01 11:47:20|5550.31|5549.71|5550.19|5549.59|5550.44|5549.84|5550.19|5549.59|16
1722512850000|2024-08-01 11:47:30|5549.94|5549.34|5550.19|5549.59|5550.19|5549.59|5549.94|5549.34|25
1722512860000|2024-08-01 11:47:40|5550.06|5549.46|5549.69|5549.09|5550.19|5549.59|5549.69|5549.09|19
1722512870000|2024-08-01 11:47:50|||||||||7
1722512880000|2024-08-01 11:48:00|5549.94|5549.34|5549.69|5549.09|5549.94|5549.34|5549.69|5549.09|72
1722512890000|2024-08-01 11:48:10|5549.44|5548.84|5549.69|5549.09|5549.69|5549.09|5549.44|5548.84|32
1722512900000|2024-08-01 11:48:20|5549.56|5548.96|5549.19|5548.59|5549.56|5548.96|5549.19|5548.59|37
1722512910000|2024-08-01 11:48:30|5549.06|5548.46|5548.94|5548.34|5549.19|5548.59|5548.94|5548.34|27
1722512920000|2024-08-01 11:48:40|5548.69|5548.09|5549.19|5548.59|5549.44|5548.84|5548.69|5548.09|98
1722512930000|2024-08-01 11:48:50|5549.31|5548.71|5549.19|5548.59|5549.31|5548.71|5549.19|5548.59|24
1722512940000|2024-08-01 11:49:00|5549.06|5548.46|5548.69|5548.09|5549.31|5548.71|5548.69|5548.09|36
1722512950000|2024-08-01 11:49:10|5548.44|5547.84|5548.44|5547.84|5548.69|5548.09|5548.44|5547.84|38
1722512960000|2024-08-01 11:49:20|5548.19|5547.59|5548.19|5547.59|5548.44|5547.84|5548.06|5547.46|108
1722512970000|2024-08-01 11:49:30|5548.31|5547.71|5547.94|5547.34|5548.44|5547.84|5547.94|5547.34|68
1722512980000|2024-08-01 11:49:40|5547.69|5547.09|5547.44|5546.84|5547.69|5547.09|5547.44|5546.84|61
1722512990000|2024-08-01 11:49:50|5547.31|5546.71|5547.19|5546.59|5547.31|5546.71|5547.19|5546.59|53
1722513000000|2024-08-01 11:50:00|5547.44|5546.84|5546.19|5545.59|5547.44|5546.84|5546.19|5545.59|197
1722513010000|2024-08-01 11:50:10|5545.94|5545.34|5545.69|5545.09|5546.19|5545.59|5545.69|5545.09|95
1722513020000|2024-08-01 11:50:20|5545.44|5544.84|5546.06|5545.46|5546.19|5545.59|5545.19|5544.59|217
1722513030000|2024-08-01 11:50:30|5546.19|5545.59|5546.19|5545.59|5546.69|5546.09|5546.19|5545.59|58
1722513040000|2024-08-01 11:50:40|5546.06|5545.46|5545.44|5544.84|5546.06|5545.46|5545.44|5544.84|68
1722513050000|2024-08-01 11:50:50|5545.56|5544.96|5545.69|5545.09|5545.69|5545.09|5545.19|5544.59|129
1722513060000|2024-08-01 11:51:00|5545.44|5544.84|5544.69|5544.09|5545.44|5544.84|5544.69|5544.09|102
1722513070000|2024-08-01 11:51:10|5544.81|5544.21|5544.69|5544.09|5544.94|5544.34|5544.69|5544.09|94
1722513080000|2024-08-01 11:51:20|5544.56|5543.96|5545.06|5544.46|5545.19|5544.59|5544.56|5543.96|112
1722513090000|2024-08-01 11:51:30|5545.19|5544.59|5544.56|5543.96|5545.19|5544.59|5544.44|5543.84|241
1722513100000|2024-08-01 11:51:40|5544.94|5544.34|5545.69|5545.09|5545.69|5545.09|5544.94|5544.34|151
1722513110000|2024-08-01 11:51:50|5545.56|5544.96|5545.94|5545.34|5545.94|5545.34|5545.44|5544.84|65
1722513120000|2024-08-01 11:52:00|5546.19|5545.59|5546.44|5545.84|5546.44|5545.84|5546.19|5545.59|176
1722513130000|2024-08-01 11:52:10|5546.19|5545.59|5545.69|5545.09|5546.19|5545.59|5545.69|5545.09|114
1722513140000|2024-08-01 11:52:20|5545.94|5545.34|5545.44|5544.84|5545.94|5545.34|5545.06|5544.46|142
1722513150000|2024-08-01 11:52:30|5545.56|5544.96|5546.19|5545.59|5546.19|5545.59|5545.44|5544.84|61
1722513160000|2024-08-01 11:52:40|5546.31|5545.71|5546.69|5546.09|5546.69|5546.09|5546.31|5545.71|82
1722513170000|2024-08-01 11:52:50|5546.56|5545.96|5547.06|5546.46|5547.06|5546.46|5546.56|5545.96|38
1722513180000|2024-08-01 11:53:00|5547.19|5546.59|5547.19|5546.59|5547.44|5546.84|5546.94|5546.34|152
1722513190000|2024-08-01 11:53:10|5547.44|5546.84|5546.94|5546.34|5547.44|5546.84|5546.94|5546.34|225
1722513200000|2024-08-01 11:53:20|5546.81|5546.21|5546.69|5546.09|5546.94|5546.34|5546.69|5546.09|16
1722513210000|2024-08-01 11:53:30|5546.94|5546.34|5546.69|5546.09|5546.94|5546.34|5546.56|5545.96|52
1722513220000|2024-08-01 11:53:40|5546.56|5545.96|5546.69|5546.09|5546.69|5546.09|5546.44|5545.84|59
1722513230000|2024-08-01 11:53:50|5546.56|5545.96|5546.44|5545.84|5546.69|5546.09|5546.44|5545.84|18
1722513240000|2024-08-01 11:54:00|5546.19|5545.59|5546.69|5546.09|5546.81|5546.21|5546.19|5545.59|145
1722513250000|2024-08-01 11:54:10|||||||||16
1722513260000|2024-08-01 11:54:20|5546.81|5546.21|5546.94|5546.34|5547.19|5546.59|5546.81|5546.21|109
1722513270000|2024-08-01 11:54:30|5546.69|5546.09|5546.69|5546.09|5546.69|5546.09|5546.69|5546.09|74
1722513280000|2024-08-01 11:54:40|5546.44|5545.84|5546.44|5545.84|5546.44|5545.84|5546.44|5545.84|58
1722513290000|2024-08-01 11:54:50|5546.19|5545.59|5546.19|5545.59|5546.31|5545.71|5545.94|5545.34|60
1722513300000|2024-08-01 11:55:00|5546.31|5545.71|5546.06|5545.46|5546.44|5545.84|5546.06|5545.46|57
1722513310000|2024-08-01 11:55:10|5545.94|5545.34|5545.94|5545.34|5545.94|5545.34|5545.94|5545.34|21
1722513320000|2024-08-01 11:55:20|||||||||55
1722513330000|2024-08-01 11:55:30|5545.81|5545.21|5544.69|5544.09|5545.81|5545.21|5544.69|5544.09|146
1722513340000|2024-08-01 11:55:40|5544.44|5543.84|5544.44|5543.84|5544.44|5543.84|5543.69|5543.09|195
1722513350000|2024-08-01 11:55:50|5544.56|5543.96|5544.69|5544.09|5544.69|5544.09|5544.06|5543.46|133
1722513360000|2024-08-01 11:56:00|5544.94|5544.34|5544.19|5543.59|5545.31|5544.71|5544.19|5543.59|191
1722513370000|2024-08-01 11:56:10|5544.31|5543.71|5544.69|5544.09|5544.69|5544.09|5544.31|5543.71|72
1722513380000|2024-08-01 11:56:20|5544.94|5544.34|5544.31|5543.71|5544.94|5544.34|5544.19|5543.59|95
1722513390000|2024-08-01 11:56:30|5544.44|5543.84|5543.69|5543.09|5544.44|5543.84|5543.69|5543.09|89
1722513400000|2024-08-01 11:56:40|5543.44|5542.84|5542.69|5542.09|5543.44|5542.84|5542.44|5541.84|212
1722513410000|2024-08-01 11:56:50|5542.44|5541.84|5541.69|5541.09|5542.44|5541.84|5541.69|5541.09|325
1722513420000|2024-08-01 11:57:00|5541.94|5541.34|5542.19|5541.59|5542.69|5542.09|5541.94|5541.34|187
1722513430000|2024-08-01 11:57:10|5542.44|5541.84|5541.94|5541.34|5542.44|5541.84|5541.69|5541.09|82
1722513440000|2024-08-01 11:57:20|5542.19|5541.59|5541.94|5541.34|5542.19|5541.59|5541.94|5541.34|39
1722513450000|2024-08-01 11:57:30|5542.06|5541.46|5541.94|5541.34|5542.19|5541.59|5541.94|5541.34|40
1722513460000|2024-08-01 11:57:40|5542.06|5541.46|5541.44|5540.84|5542.06|5541.46|5541.44|5540.84|103
1722513470000|2024-08-01 11:57:50|5541.19|5540.59|5541.19|5540.59|5541.19|5540.59|5540.94|5540.34|137
1722513480000|2024-08-01 11:58:00|5541.44|5540.84|5541.69|5541.09|5541.94|5541.34|5541.44|5540.84|175
1722513490000|2024-08-01 11:58:10|5541.94|5541.34|5541.19|5540.59|5541.94|5541.34|5540.94|5540.34|77
1722513500000|2024-08-01 11:58:20|5541.44|5540.84|5540.69|5540.09|5541.44|5540.84|5540.69|5540.09|113
1722513510000|2024-08-01 11:58:30|5540.94|5540.34|5540.81|5540.21|5541.19|5540.59|5540.69|5540.09|102
1722513520000|2024-08-01 11:58:40|5540.94|5540.34|5540.94|5540.34|5541.19|5540.59|5540.69|5540.09|56
1722513530000|2024-08-01 11:58:50|5541.19|5540.59|5540.94|5540.34|5541.19|5540.59|5540.81|5540.21|48
1722513540000|2024-08-01 11:59:00|5541.06|5540.46|5540.94|5540.34|5541.44|5540.84|5540.94|5540.34|114
1722513550000|2024-08-01 11:59:10|5541.06|5540.46|5540.94|5540.34|5541.44|5540.84|5540.94|5540.34|141
1722513560000|2024-08-01 11:59:20|5541.19|5540.59|5542.19|5541.59|5542.19|5541.59|5541.19|5540.59|377
1722513570000|2024-08-01 11:59:30|5541.94|5541.34|5541.69|5541.09|5542.19|5541.59|5541.69|5541.09|40
1722513580000|2024-08-01 11:59:40|5541.94|5541.34|5541.69|5541.09|5541.94|5541.34|5541.44|5540.84|97
1722513590000|2024-08-01 11:59:50|5541.44|5540.84|5541.44|5540.84|5541.44|5540.84|5541.44|5540.84|32
1722513600000|2024-08-01 12:00:00|5542.19|5541.59|5542.94|5542.34|5542.94|5542.34|5542.19|5541.59|416
1722513610000|2024-08-01 12:00:10|5542.81|5542.21|5542.56|5541.96|5542.94|5542.34|5542.44|5541.84|62
1722513620000|2024-08-01 12:00:20|5542.69|5542.09|5541.44|5540.84|5542.69|5542.09|5541.19|5540.59|237
1722513630000|2024-08-01 12:00:30|5541.69|5541.09|5541.81|5541.21|5541.94|5541.34|5541.69|5541.09|55
1722513640000|2024-08-01 12:00:40|5541.94|5541.34|5541.69|5541.09|5541.94|5541.34|5541.69|5541.09|28
1722513650000|2024-08-01 12:00:50|5541.56|5540.96|5541.69|5541.09|5541.69|5541.09|5541.31|5540.71|39
1722513660000|2024-08-01 12:01:00|5541.44|5540.84|5540.94|5540.34|5541.69|5541.09|5540.69|5540.09|117
1722513670000|2024-08-01 12:01:10|5540.81|5540.21|5541.19|5540.59|5541.44|5540.84|5540.81|5540.21|52
1722513680000|2024-08-01 12:01:20|5541.31|5540.71|5540.69|5540.09|5541.69|5541.09|5540.69|5540.09|87
1722513690000|2024-08-01 12:01:30|5540.94|5540.34|5540.19|5539.59|5541.69|5541.09|5540.19|5539.59|584
1722513700000|2024-08-01 12:01:40|5539.94|5539.34|5540.44|5539.84|5540.69|5540.09|5539.94|5539.34|89
1722513710000|2024-08-01 12:01:50|5540.19|5539.59|5540.69|5540.09|5540.69|5540.09|5540.19|5539.59|80
1722513720000|2024-08-01 12:02:00|5540.44|5539.84|5540.69|5540.09|5540.94|5540.34|5540.44|5539.84|69
1722513730000|2024-08-01 12:02:10|5540.81|5540.21|5540.69|5540.09|5540.94|5540.34|5540.44|5539.84|68
1722513740000|2024-08-01 12:02:20|5540.81|5540.21|5540.44|5539.84|5540.94|5540.34|5540.44|5539.84|31
1722513750000|2024-08-01 12:02:30|5540.69|5540.09|5540.94|5540.34|5540.94|5540.34|5540.44|5539.84|28
1722513760000|2024-08-01 12:02:40|5541.19|5540.59|5541.56|5540.96|5541.69|5541.09|5541.19|5540.59|83
1722513770000|2024-08-01 12:02:50|5541.44|5540.84|5541.69|5541.09|5541.69|5541.09|5541.44|5540.84|55
1722513780000|2024-08-01 12:03:00|5541.44|5540.84|5541.69|5541.09|5541.69|5541.09|5541.19|5540.59|106
1722513790000|2024-08-01 12:03:10|5541.81|5541.21|5542.19|5541.59|5542.19|5541.59|5541.81|5541.21|58
1722513800000|2024-08-01 12:03:20|5542.44|5541.84|5542.44|5541.84|5542.69|5542.09|5542.19|5541.59|140
1722513810000|2024-08-01 12:03:30|5542.19|5541.59|5542.69|5542.09|5542.94|5542.34|5541.94|5541.34|134
1722513820000|2024-08-01 12:03:40|5542.81|5542.21|5543.19|5542.59|5543.19|5542.59|5542.81|5542.21|223
1722513830000|2024-08-01 12:03:50|5543.06|5542.46|5542.94|5542.34|5543.31|5542.71|5542.94|5542.34|111
1722513840000|2024-08-01 12:04:00|5543.06|5542.46|5543.44|5542.84|5543.69|5543.09|5542.94|5542.34|84
1722513850000|2024-08-01 12:04:10|5543.56|5542.96|5544.19|5543.59|5544.19|5543.59|5543.56|5542.96|118
1722513860000|2024-08-01 12:04:20|5544.44|5543.84|5544.56|5543.96|5544.69|5544.09|5544.44|5543.84|106
1722513870000|2024-08-01 12:04:30|5544.69|5544.09|5544.31|5543.71|5544.69|5544.09|5544.31|5543.71|248
1722513880000|2024-08-01 12:04:40|5544.44|5543.84|5544.56|5543.96|5544.56|5543.96|5544.44|5543.84|67
1722513890000|2024-08-01 12:04:50|5544.69|5544.09|5545.19|5544.59|5545.19|5544.59|5544.44|5543.84|190
1722513900000|2024-08-01 12:05:00|5544.94|5544.34|5544.94|5544.34|5545.19|5544.59|5544.69|5544.09|106
1722513910000|2024-08-01 12:05:10|5544.69|5544.09|5543.94|5543.34|5544.69|5544.09|5543.94|5543.34|170
1722513920000|2024-08-01 12:05:20|5544.19|5543.59|5544.19|5543.59|5544.44|5543.84|5543.94|5543.34|42
1722513930000|2024-08-01 12:05:30|5544.31|5543.71|5544.44|5543.84|5544.44|5543.84|5544.19|5543.59|20
1722513940000|2024-08-01 12:05:40|5544.56|5543.96|5544.44|5543.84|5544.69|5544.09|5544.44|5543.84|28
1722513950000|2024-08-01 12:05:50|5544.56|5543.96|5543.94|5543.34|5544.56|5543.96|5543.94|5543.34|47
1722513960000|2024-08-01 12:06:00|5544.19|5543.59|5544.69|5544.09|5544.69|5544.09|5544.19|5543.59|49
1722513970000|2024-08-01 12:06:10|5544.19|5543.59|5544.44|5543.84|5544.44|5543.84|5544.19|5543.59|152
1722513980000|2024-08-01 12:06:20|5544.56|5543.96|5544.69|5544.09|5544.69|5544.09|5544.56|5543.96|26
1722513990000|2024-08-01 12:06:30|5545.19|5544.59|5545.19|5544.59|5545.44|5544.84|5544.94|5544.34|259
1722514000000|2024-08-01 12:06:40|5544.94|5544.34|5544.94|5544.34|5545.19|5544.59|5544.94|5544.34|33
1722514010000|2024-08-01 12:06:50|5545.19|5544.59|5544.94|5544.34|5545.19|5544.59|5544.81|5544.21|50
1722514020000|2024-08-01 12:07:00|5545.19|5544.59|5545.19|5544.59|5545.44|5544.84|5544.94|5544.34|72
1722514030000|2024-08-01 12:07:10|5545.31|5544.71|5544.94|5544.34|5545.44|5544.84|5544.94|5544.34|43
1722514040000|2024-08-01 12:07:20|5545.19|5544.59|5545.44|5544.84|5545.44|5544.84|5544.94|5544.34|54
1722514050000|2024-08-01 12:07:30|5545.31|5544.71|5545.19|5544.59|5545.31|5544.71|5544.94|5544.34|68
1722514060000|2024-08-01 12:07:40|5545.06|5544.46|5545.19|5544.59|5545.44|5544.84|5544.94|5544.34|28
1722514070000|2024-08-01 12:07:50|5545.31|5544.71|5545.44|5544.84|5545.44|5544.84|5545.31|5544.71|26
1722514080000|2024-08-01 12:08:00|5545.56|5544.96|5545.56|5544.96|5545.69|5545.09|5545.44|5544.84|92
1722514090000|2024-08-01 12:08:10|5545.69|5545.09|5545.44|5544.84|5545.94|5545.34|5545.44|5544.84|79
1722514100000|2024-08-01 12:08:20|5545.69|5545.09|5545.69|5545.09|5545.94|5545.34|5545.69|5545.09|81
1722514110000|2024-08-01 12:08:30|5545.81|5545.21|5545.69|5545.09|5545.94|5545.34|5545.69|5545.09|75
1722514120000|2024-08-01 12:08:40|5545.81|5545.21|5545.94|5545.34|5545.94|5545.34|5545.69|5545.09|49
1722514130000|2024-08-01 12:08:50|5545.44|5544.84|5545.69|5545.09|5545.69|5545.09|5545.44|5544.84|195
1722514140000|2024-08-01 12:09:00|5545.56|5544.96|5545.44|5544.84|5545.56|5544.96|5545.44|5544.84|106
1722514150000|2024-08-01 12:09:10|5545.31|5544.71|5545.44|5544.84|5545.44|5544.84|5545.19|5544.59|74
1722514160000|2024-08-01 12:09:20|5545.56|5544.96|5545.56|5544.96|5545.56|5544.96|5545.56|5544.96|2
1722514170000|2024-08-01 12:09:30|5545.69|5545.09|5545.44|5544.84|5545.69|5545.09|5545.44|5544.84|73
1722514180000|2024-08-01 12:09:40|5545.19|5544.59|5545.31|5544.71|5545.31|5544.71|5545.19|5544.59|16
1722514190000|2024-08-01 12:09:50|5545.44|5544.84|5545.44|5544.84|5545.44|5544.84|5545.44|5544.84|19
1722514200000|2024-08-01 12:10:00|5545.69|5545.09|5545.31|5544.71|5545.94|5545.34|5545.31|5544.71|326
1722514210000|2024-08-01 12:10:10|5545.19|5544.59|5544.44|5543.84|5545.44|5544.84|5544.44|5543.84|76
1722514220000|2024-08-01 12:10:20|5544.69|5544.09|5544.69|5544.09|5544.69|5544.09|5544.44|5543.84|38
1722514230000|2024-08-01 12:10:30|5544.94|5544.34|5544.19|5543.59|5544.94|5544.34|5544.19|5543.59|58
1722514240000|2024-08-01 12:10:40|5543.94|5543.34|5543.69|5543.09|5544.06|5543.46|5543.69|5543.09|85
1722514250000|2024-08-01 12:10:50|5543.81|5543.21|5544.19|5543.59|5544.19|5543.59|5543.81|5543.21|30
1722514260000|2024-08-01 12:11:00|5544.06|5543.46|5543.69|5543.09|5544.06|5543.46|5543.69|5543.09|74
1722514270000|2024-08-01 12:11:10|5543.81|5543.21|5544.44|5543.84|5544.44|5543.84|5543.81|5543.21|104
1722514280000|2024-08-01 12:11:20|5544.69|5544.09|5545.69|5545.09|5545.69|5545.09|5544.69|5544.09|56
1722514290000|2024-08-01 12:11:30|5545.56|5544.96|5545.31|5544.71|5545.56|5544.96|5545.19|5544.59|58
1722514300000|2024-08-01 12:11:40|5545.44|5544.84|5545.44|5544.84|5545.44|5544.84|5545.19|5544.59|53
1722514310000|2024-08-01 12:11:50|5545.31|5544.71|5544.44|5543.84|5545.31|5544.71|5544.44|5543.84|88
1722514320000|2024-08-01 12:12:00|5544.56|5543.96|5544.44|5543.84|5544.69|5544.09|5544.44|5543.84|60
1722514330000|2024-08-01 12:12:10|5544.56|5543.96|5544.94|5544.34|5545.19|5544.59|5544.56|5543.96|71
1722514340000|2024-08-01 12:12:20|5544.69|5544.09|5544.44|5543.84|5544.69|5544.09|5544.44|5543.84|64
1722514350000|2024-08-01 12:12:30|5544.56|5543.96|5543.94|5543.34|5544.56|5543.96|5543.94|5543.34|65
1722514360000|2024-08-01 12:12:40|5543.69|5543.09|5543.44|5542.84|5543.81|5543.21|5543.44|5542.84|85
1722514370000|2024-08-01 12:12:50|5543.69|5543.09|5543.94|5543.34|5543.94|5543.34|5543.44|5542.84|102
1722514380000|2024-08-01 12:13:00|5544.06|5543.46|5544.19|5543.59|5544.19|5543.59|5543.94|5543.34|66
1722514390000|2024-08-01 12:13:10|5544.06|5543.46|5544.06|5543.46|5544.19|5543.59|5543.94|5543.34|37
1722514400000|2024-08-01 12:13:20|5544.19|5543.59|5543.94|5543.34|5544.19|5543.59|5543.94|5543.34|5
1722514410000|2024-08-01 12:13:30|5543.69|5543.09|5543.69|5543.09|5543.69|5543.09|5543.69|5543.09|14
1722514420000|2024-08-01 12:13:40|5543.81|5543.21|5543.94|5543.34|5544.19|5543.59|5543.81|5543.21|76
1722514430000|2024-08-01 12:13:50|||||||||14
1722514440000|2024-08-01 12:14:00|5543.81|5543.21|5543.44|5542.84|5543.94|5543.34|5543.44|5542.84|57
1722514450000|2024-08-01 12:14:10|5543.69|5543.09|5543.44|5542.84|5543.69|5543.09|5543.44|5542.84|47
1722514460000|2024-08-01 12:14:20|5543.94|5543.34|5543.94|5543.34|5543.94|5543.34|5543.81|5543.21|67
1722514470000|2024-08-01 12:14:30|5544.19|5543.59|5544.44|5543.84|5544.44|5543.84|5544.19|5543.59|82
1722514480000|2024-08-01 12:14:40|5544.31|5543.71|5544.44|5543.84|5544.44|5543.84|5544.19|5543.59|57
1722514490000|2024-08-01 12:14:50|5544.69|5544.09|5544.94|5544.34|5544.94|5544.34|5544.69|5544.09|30
1722514500000|2024-08-01 12:15:00|5545.06|5544.46|5545.44|5544.84|5545.44|5544.84|5545.06|5544.46|78
1722514510000|2024-08-01 12:15:10|5545.56|5544.96|5545.44|5544.84|5545.69|5545.09|5545.44|5544.84|54
1722514520000|2024-08-01 12:15:20|5545.19|5544.59|5545.31|5544.71|5545.44|5544.84|5544.94|5544.34|63
1722514530000|2024-08-01 12:15:30|5545.19|5544.59|5545.69|5545.09|5545.69|5545.09|5545.19|5544.59|30
1722514540000|2024-08-01 12:15:40|5545.56|5544.96|5545.69|5545.09|5545.94|5545.34|5545.56|5544.96|64
1722514550000|2024-08-01 12:15:50|5545.81|5545.21|5545.69|5545.09|5545.94|5545.34|5545.69|5545.09|51
1722514560000|2024-08-01 12:16:00|5545.94|5545.34|5546.19|5545.59|5546.19|5545.59|5545.94|5545.34|82
1722514570000|2024-08-01 12:16:10|5546.31|5545.71|5546.44|5545.84|5546.44|5545.84|5546.31|5545.71|31
1722514580000|2024-08-01 12:16:20|5546.31|5545.71|5546.19|5545.59|5546.44|5545.84|5546.19|5545.59|56
1722514590000|2024-08-01 12:16:30|5546.44|5545.84|5546.44|5545.84|5546.44|5545.84|5546.19|5545.59|40
1722514600000|2024-08-01 12:16:40|5546.56|5545.96|5546.94|5546.34|5546.94|5546.34|5546.56|5545.96|130
1722514610000|2024-08-01 12:16:50|5547.19|5546.59|5547.94|5547.34|5547.94|5547.34|5547.19|5546.59|91
1722514620000|2024-08-01 12:17:00|5547.81|5547.21|5547.94|5547.34|5547.94|5547.34|5547.69|5547.09|59
1722514630000|2024-08-01 12:17:10|5547.81|5547.21|5547.69|5547.09|5547.81|5547.21|5547.44|5546.84|110
1722514640000|2024-08-01 12:17:20|5547.94|5547.34|5547.94|5547.34|5548.19|5547.59|5547.94|5547.34|54
1722514650000|2024-08-01 12:17:30|5547.69|5547.09|5547.94|5547.34|5547.94|5547.34|5547.69|5547.09|26
1722514660000|2024-08-01 12:17:40|||||||||18
1722514670000|2024-08-01 12:17:50|5548.19|5547.59|5548.19|5547.59|5548.19|5547.59|5547.94|5547.34|71
1722514680000|2024-08-01 12:18:00|5548.31|5547.71|5548.44|5547.84|5548.44|5547.84|5548.19|5547.59|112
1722514690000|2024-08-01 12:18:10|5548.31|5547.71|5548.19|5547.59|5548.31|5547.71|5548.19|5547.59|62
1722514700000|2024-08-01 12:18:20|5548.06|5547.46|5548.69|5548.09|5548.69|5548.09|5548.06|5547.46|66
1722514710000|2024-08-01 12:18:30|5548.44|5547.84|5548.19|5547.59|5548.44|5547.84|5547.94|5547.34|64
1722514720000|2024-08-01 12:18:40|5548.69|5548.09|5549.19|5548.59|5549.19|5548.59|5548.44|5547.84|304
1722514730000|2024-08-01 12:18:50|5549.06|5548.46|5548.69|5548.09|5549.06|5548.46|5548.69|5548.09|107
1722514740000|2024-08-01 12:19:00|5548.56|5547.96|5548.94|5548.34|5548.94|5548.34|5548.56|5547.96|71
1722514750000|2024-08-01 12:19:10|5548.81|5548.21|5549.31|5548.71|5549.44|5548.84|5548.81|5548.21|127
1722514760000|2024-08-01 12:19:20|5549.19|5548.59|5549.19|5548.59|5549.69|5549.09|5548.94|5548.34|149
1722514770000|2024-08-01 12:19:30|5549.06|5548.46|5548.69|5548.09|5549.06|5548.46|5548.44|5547.84|65
1722514780000|2024-08-01 12:19:40|5548.44|5547.84|5548.69|5548.09|5548.69|5548.09|5548.44|5547.84|62
1722514790000|2024-08-01 12:19:50|5548.56|5547.96|5548.44|5547.84|5548.94|5548.34|5548.44|5547.84|71
1722514800000|2024-08-01 12:20:00|5548.69|5548.09|5548.69|5548.09|5548.69|5548.09|5548.19|5547.59|183
1722514810000|2024-08-01 12:20:10|5548.94|5548.34|5548.69|5548.09|5548.94|5548.34|5548.69|5548.09|68
1722514820000|2024-08-01 12:20:20|5548.44|5547.84|5548.19|5547.59|5548.44|5547.84|5547.69|5547.09|137
1722514830000|2024-08-01 12:20:30|5548.44|5547.84|5548.69|5548.09|5548.69|5548.09|5548.44|5547.84|79
1722514840000|2024-08-01 12:20:40|5548.81|5548.21|5548.94|5548.34|5548.94|5548.34|5548.81|5548.21|40
1722514850000|2024-08-01 12:20:50|5549.19|5548.59|5549.31|5548.71|5549.31|5548.71|5548.94|5548.34|105
1722514860000|2024-08-01 12:21:00|5549.19|5548.59|5550.19|5549.59|5550.19|5549.59|5549.19|5548.59|145
1722514870000|2024-08-01 12:21:10|5550.06|5549.46|5549.69|5549.09|5550.19|5549.59|5549.69|5549.09|111
1722514880000|2024-08-01 12:21:20|5549.81|5549.21|5549.94|5549.34|5549.94|5549.34|5549.69|5549.09|71
1722514890000|2024-08-01 12:21:30|5549.69|5549.09|5550.19|5549.59|5550.19|5549.59|5549.69|5549.09|120
1722514900000|2024-08-01 12:21:40|5550.06|5549.46|5550.19|5549.59|5550.19|5549.59|5549.94|5549.34|56
1722514910000|2024-08-01 12:21:50|5550.44|5549.84|5550.69|5550.09|5550.94|5550.34|5550.44|5549.84|136
1722514920000|2024-08-01 12:22:00|5550.56|5549.96|5550.44|5549.84|5550.56|5549.96|5550.44|5549.84|145
1722514930000|2024-08-01 12:22:10|5550.31|5549.71|5550.19|5549.59|5550.44|5549.84|5549.94|5549.34|80
1722514940000|2024-08-01 12:22:20|5550.44|5549.84|5550.69|5550.09|5550.69|5550.09|5550.19|5549.59|67
1722514950000|2024-08-01 12:22:30|5550.56|5549.96|5550.44|5549.84|5550.69|5550.09|5550.44|5549.84|38
1722514960000|2024-08-01 12:22:40|5550.69|5550.09|5550.19|5549.59|5550.69|5550.09|5550.19|5549.59|77
1722514970000|2024-08-01 12:22:50|5550.06|5549.46|5550.69|5550.09|5550.69|5550.09|5549.94|5549.34|123
1722514980000|2024-08-01 12:23:00|5550.94|5550.34|5550.56|5549.96|5550.94|5550.34|5550.44|5549.84|107
1722514990000|2024-08-01 12:23:10|5550.69|5550.09|5551.44|5550.84|5551.69|5551.09|5550.69|5550.09|207
1722515000000|2024-08-01 12:23:20|5551.19|5550.59|5551.44|5550.84|5551.44|5550.84|5551.19|5550.59|112
1722515010000|2024-08-01 12:23:30|5551.31|5550.71|5551.69|5551.09|5551.69|5551.09|5551.31|5550.71|88
1722515020000|2024-08-01 12:23:40|5551.56|5550.96|5551.56|5550.96|5551.69|5551.09|5551.44|5550.84|90
1722515030000|2024-08-01 12:23:50|5551.44|5550.84|5551.94|5551.34|5551.94|5551.34|5551.44|5550.84|65
1722515040000|2024-08-01 12:24:00|5552.06|5551.46|5552.19|5551.59|5552.31|5551.71|5551.94|5551.34|345
1722515050000|2024-08-01 12:24:10|5551.94|5551.34|5551.44|5550.84|5551.94|5551.34|5551.44|5550.84|61
1722515060000|2024-08-01 12:24:20|5551.19|5550.59|5551.44|5550.84|5551.44|5550.84|5551.19|5550.59|115
1722515070000|2024-08-01 12:24:30|5551.19|5550.59|5551.94|5551.34|5551.94|5551.34|5551.19|5550.59|130
1722515080000|2024-08-01 12:24:40|||||||||37
1722515090000|2024-08-01 12:24:50|5552.19|5551.59|5552.44|5551.84|5552.44|5551.84|5552.19|5551.59|97
1722515100000|2024-08-01 12:25:00|5552.19|5551.59|5551.69|5551.09|5552.44|5551.84|5551.69|5551.09|121
1722515110000|2024-08-01 12:25:10|5551.56|5550.96|5551.44|5550.84|5551.69|5551.09|5551.44|5550.84|38
1722515120000|2024-08-01 12:25:20|5551.19|5550.59|5550.44|5549.84|5551.19|5550.59|5550.44|5549.84|164
1722515130000|2024-08-01 12:25:30|5550.56|5549.96|5550.94|5550.34|5550.94|5550.34|5550.19|5549.59|149
1722515140000|2024-08-01 12:25:40|5550.69|5550.09|5550.69|5550.09|5551.06|5550.46|5550.69|5550.09|69
1722515150000|2024-08-01 12:25:50|5550.81|5550.21|5551.44|5550.84|5551.44|5550.84|5550.81|5550.21|54
1722515160000|2024-08-01 12:26:00|5551.31|5550.71|5550.69|5550.09|5551.31|5550.71|5550.44|5549.84|127
1722515170000|2024-08-01 12:26:10|5550.94|5550.34|5550.69|5550.09|5550.94|5550.34|5550.56|5549.96|90
1722515180000|2024-08-01 12:26:20|5550.56|5549.96|5550.69|5550.09|5550.94|5550.34|5550.19|5549.59|127
1722515190000|2024-08-01 12:26:30|5550.81|5550.21|5550.69|5550.09|5550.94|5550.34|5550.69|5550.09|68
1722515200000|2024-08-01 12:26:40|5550.81|5550.21|5551.19|5550.59|5551.19|5550.59|5550.69|5550.09|40
1722515210000|2024-08-01 12:26:50|5550.94|5550.34|5551.69|5551.09|5551.69|5551.09|5550.94|5550.34|48
1722515220000|2024-08-01 12:27:00|5551.44|5550.84|5551.19|5550.59|5551.44|5550.84|5551.19|5550.59|86
1722515230000|2024-08-01 12:27:10|5551.44|5550.84|5551.19|5550.59|5551.44|5550.84|5551.19|5550.59|16
1722515240000|2024-08-01 12:27:20|5551.06|5550.46|5551.19|5550.59|5551.19|5550.59|5550.94|5550.34|52
1722515250000|2024-08-01 12:27:30|5551.44|5550.84|5551.69|5551.09|5551.94|5551.34|5551.44|5550.84|65
1722515260000|2024-08-01 12:27:40|5551.81|5551.21|5552.19|5551.59|5552.19|5551.59|5551.81|5551.21|11
1722515270000|2024-08-01 12:27:50|5552.06|5551.46|5552.19|5551.59|5552.19|5551.59|5551.94|5551.34|53
1722515280000|2024-08-01 12:28:00|5552.44|5551.84|5552.44|5551.84|5552.44|5551.84|5552.19|5551.59|30
1722515290000|2024-08-01 12:28:10|5552.69|5552.09|5552.69|5552.09|5552.69|5552.09|5552.69|5552.09|44
1722515300000|2024-08-01 12:28:20|5552.44|5551.84|5552.44|5551.84|5552.69|5552.09|5552.44|5551.84|78
1722515310000|2024-08-01 12:28:30|5552.56|5551.96|5552.81|5552.21|5552.81|5552.21|5552.44|5551.84|125
1722515320000|2024-08-01 12:28:40|5552.69|5552.09|5552.56|5551.96|5552.94|5552.34|5552.44|5551.84|193
1722515330000|2024-08-01 12:28:50|5552.44|5551.84|5552.44|5551.84|5552.56|5551.96|5552.44|5551.84|45
1722515340000|2024-08-01 12:29:00|5552.56|5551.96|5552.69|5552.09|5552.69|5552.09|5552.56|5551.96|21
1722515350000|2024-08-01 12:29:10|5552.81|5552.21|5553.19|5552.59|5553.31|5552.71|5552.81|5552.21|330
1722515360000|2024-08-01 12:29:20|5552.94|5552.34|5552.19|5551.59|5552.94|5552.34|5552.06|5551.46|129
1722515370000|2024-08-01 12:29:30|5552.06|5551.46|5552.19|5551.59|5552.31|5551.71|5552.06|5551.46|27
1722515380000|2024-08-01 12:29:40|5552.06|5551.46|5551.94|5551.34|5552.19|5551.59|5551.94|5551.34|17
1722515390000|2024-08-01 12:29:50|5551.81|5551.21|5550.81|5550.21|5551.81|5551.21|5550.81|5550.21|98
1722515400000|2024-08-01 12:30:00|5553.06|5552.46|5553.69|5553.09|5553.69|5553.09|5546.81|5546.21|1355
1722515410000|2024-08-01 12:30:10|5553.56|5552.96|5552.19|5551.59|5553.56|5552.96|5551.94|5551.34|438
1722515420000|2024-08-01 12:30:20|5551.94|5551.34|5552.19|5551.59|5552.44|5551.84|5551.94|5551.34|187
1722515430000|2024-08-01 12:30:30|5551.94|5551.34|5552.19|5551.59|5552.81|5552.21|5551.81|5551.21|288
1722515440000|2024-08-01 12:30:40|5551.94|5551.34|5551.69|5551.09|5551.94|5551.34|5551.44|5550.84|173
1722515450000|2024-08-01 12:30:50|5551.94|5551.34|5552.94|5552.34|5553.19|5552.59|5551.94|5551.34|222
1722515460000|2024-08-01 12:31:00|5552.69|5552.09|5553.44|5552.84|5553.69|5553.09|5552.69|5552.09|377
1722515470000|2024-08-01 12:31:10|5553.19|5552.59|5555.69|5555.09|5556.06|5555.46|5553.19|5552.59|949
1722515480000|2024-08-01 12:31:20|5556.19|5555.59|5556.94|5556.34|5556.94|5556.34|5555.94|5555.34|515
1722515490000|2024-08-01 12:31:30|5556.81|5556.21|5557.19|5556.59|5557.19|5556.59|5556.19|5555.59|365
1722515500000|2024-08-01 12:31:40|5557.44|5556.84|5555.69|5555.09|5557.44|5556.84|5555.69|5555.09|404
1722515510000|2024-08-01 12:31:50|5555.94|5555.34|5556.69|5556.09|5556.81|5556.21|5555.94|5555.34|241
1722515520000|2024-08-01 12:32:00|5556.81|5556.21|5557.69|5557.09|5557.69|5557.09|5556.69|5556.09|178
1722515530000|2024-08-01 12:32:10|5557.44|5556.84|5557.69|5557.09|5557.94|5557.34|5557.19|5556.59|252
1722515540000|2024-08-01 12:32:20|5557.44|5556.84|5557.69|5557.09|5557.94|5557.34|5557.44|5556.84|236
1722515550000|2024-08-01 12:32:30|5557.81|5557.21|5557.69|5557.09|5557.94|5557.34|5557.56|5556.96|242
1722515560000|2024-08-01 12:32:40|5557.44|5556.84|5556.94|5556.34|5557.44|5556.84|5556.44|5555.84|288
1722515570000|2024-08-01 12:32:50|5556.69|5556.09|5555.44|5554.84|5556.69|5556.09|5555.44|5554.84|183
1722515580000|2024-08-01 12:33:00|5555.69|5555.09|5554.19|5553.59|5555.69|5555.09|5553.69|5553.09|286
1722515590000|2024-08-01 12:33:10|5554.44|5553.84|5555.44|5554.84|5555.44|5554.84|5554.44|5553.84|214
1722515600000|2024-08-01 12:33:20|5555.19|5554.59|5555.19|5554.59|5555.56|5554.96|5555.19|5554.59|293
1722515610000|2024-08-01 12:33:30|5555.44|5554.84|5554.94|5554.34|5555.56|5554.96|5554.94|5554.34|157
1722515620000|2024-08-01 12:33:40|5555.06|5554.46|5554.94|5554.34|5555.19|5554.59|5554.69|5554.09|185
1722515630000|2024-08-01 12:33:50|5554.69|5554.09|5555.69|5555.09|5555.94|5555.34|5554.69|5554.09|234
1722515640000|2024-08-01 12:34:00|5555.94|5555.34|5555.69|5555.09|5555.94|5555.34|5555.56|5554.96|326
1722515650000|2024-08-01 12:34:10|5555.44|5554.84|5555.06|5554.46|5555.69|5555.09|5554.94|5554.34|159
1722515660000|2024-08-01 12:34:20|5555.19|5554.59|5554.69|5554.09|5555.44|5554.84|5554.69|5554.09|142
1722515670000|2024-08-01 12:34:30|5554.94|5554.34|5554.69|5554.09|5555.44|5554.84|5554.69|5554.09|231
1722515680000|2024-08-01 12:34:40|5554.44|5553.84|5554.19|5553.59|5554.56|5553.96|5553.94|5553.34|544
1722515690000|2024-08-01 12:34:50|5554.44|5553.84|5554.19|5553.59|5554.69|5554.09|5553.94|5553.34|171
1722515700000|2024-08-01 12:35:00|5553.94|5553.34|5553.19|5552.59|5553.94|5553.34|5553.19|5552.59|316
1722515710000|2024-08-01 12:35:10|5553.31|5552.71|5553.19|5552.59|5553.44|5552.84|5552.94|5552.34|291
1722515720000|2024-08-01 12:35:20|5553.44|5552.84|5553.19|5552.59|5553.69|5553.09|5553.19|5552.59|179
1722515730000|2024-08-01 12:35:30|5553.44|5552.84|5552.69|5552.09|5553.44|5552.84|5552.69|5552.09|106
1722515740000|2024-08-01 12:35:40|5552.94|5552.34|5553.44|5552.84|5553.81|5553.21|5552.94|5552.34|291
1722515750000|2024-08-01 12:35:50|5553.56|5552.96|5553.44|5552.84|5553.69|5553.09|5553.44|5552.84|110
1722515760000|2024-08-01 12:36:00|5553.19|5552.59|5553.69|5553.09|5553.94|5553.34|5553.19|5552.59|186
1722515770000|2024-08-01 12:36:10|5553.81|5553.21|5553.44|5552.84|5553.81|5553.21|5553.44|5552.84|108
1722515780000|2024-08-01 12:36:20|5553.31|5552.71|5552.94|5552.34|5553.31|5552.71|5552.69|5552.09|112
1722515790000|2024-08-01 12:36:30|5552.81|5552.21|5552.81|5552.21|5553.19|5552.59|5552.69|5552.09|75
1722515800000|2024-08-01 12:36:40|5552.94|5552.34|5553.19|5552.59|5553.31|5552.71|5552.94|5552.34|96
1722515810000|2024-08-01 12:36:50|5553.06|5552.46|5553.44|5552.84|5553.44|5552.84|5552.94|5552.34|113
1722515820000|2024-08-01 12:37:00|5553.31|5552.71|5553.44|5552.84|5553.69|5553.09|5553.31|5552.71|157
1722515830000|2024-08-01 12:37:10|5553.56|5552.96|5551.94|5551.34|5553.94|5553.34|5551.94|5551.34|323
1722515840000|2024-08-01 12:37:20|5552.19|5551.59|5551.69|5551.09|5552.19|5551.59|5551.69|5551.09|129
1722515850000|2024-08-01 12:37:30|5551.94|5551.34|5552.19|5551.59|5552.19|5551.59|5551.81|5551.21|97
1722515860000|2024-08-01 12:37:40|5552.44|5551.84|5552.19|5551.59|5552.69|5552.09|5552.19|5551.59|88
1722515870000|2024-08-01 12:37:50|5552.31|5551.71|5551.94|5551.34|5552.31|5551.71|5551.94|5551.34|72
1722515880000|2024-08-01 12:38:00|5552.06|5551.46|5552.44|5551.84|5552.69|5552.09|5552.06|5551.46|123
1722515890000|2024-08-01 12:38:10|5552.69|5552.09|5552.44|5551.84|5552.69|5552.09|5552.44|5551.84|68
1722515900000|2024-08-01 12:38:20|5552.69|5552.09|5553.44|5552.84|5553.44|5552.84|5552.44|5551.84|113
1722515910000|2024-08-01 12:38:30|5553.56|5552.96|5553.44|5552.84|5553.69|5553.09|5553.44|5552.84|109
1722515920000|2024-08-01 12:38:40|5553.56|5552.96|5553.44|5552.84|5553.69|5553.09|5553.31|5552.71|101
1722515930000|2024-08-01 12:38:50|5553.31|5552.71|5553.44|5552.84|5553.44|5552.84|5553.19|5552.59|149
1722515940000|2024-08-01 12:39:00|5553.19|5552.59|5553.19|5552.59|5553.44|5552.84|5553.19|5552.59|50
1722515950000|2024-08-01 12:39:10|5552.94|5552.34|5552.94|5552.34|5553.19|5552.59|5552.69|5552.09|129
1722515960000|2024-08-01 12:39:20|5552.81|5552.21|5552.94|5552.34|5552.94|5552.34|5552.19|5551.59|159
1722515970000|2024-08-01 12:39:30|5553.19|5552.59|5552.44|5551.84|5553.19|5552.59|5552.44|5551.84|94
1722515980000|2024-08-01 12:39:40|5552.69|5552.09|5552.69|5552.09|5552.94|5552.34|5552.44|5551.84|90
1722515990000|2024-08-01 12:39:50|5552.94|5552.34|5551.69|5551.09|5552.94|5552.34|5551.69|5551.09|140
1722516000000|2024-08-01 12:40:00|5551.81|5551.21|5551.69|5551.09|5552.44|5551.84|5551.69|5551.09|288
1722516010000|2024-08-01 12:40:10|5551.44|5550.84|5551.19|5550.59|5551.44|5550.84|5550.94|5550.34|471
1722516020000|2024-08-01 12:40:20|5550.94|5550.34|5550.69|5550.09|5551.19|5550.59|5550.44|5549.84|174
1722516030000|2024-08-01 12:40:30|5550.94|5550.34|5550.94|5550.34|5551.19|5550.59|5550.69|5550.09|92
1722516040000|2024-08-01 12:40:40|5551.06|5550.46|5551.44|5550.84|5551.44|5550.84|5550.94|5550.34|155
1722516050000|2024-08-01 12:40:50|5551.31|5550.71|5549.19|5548.59|5551.44|5550.84|5549.19|5548.59|442
1722516060000|2024-08-01 12:41:00|5548.94|5548.34|5548.69|5548.09|5549.44|5548.84|5548.44|5547.84|333
1722516070000|2024-08-01 12:41:10|5548.56|5547.96|5548.19|5547.59|5548.56|5547.96|5547.94|5547.34|323
1722516080000|2024-08-01 12:41:20|5548.44|5547.84|5548.94|5548.34|5549.19|5548.59|5548.44|5547.84|145
1722516090000|2024-08-01 12:41:30|5549.06|5548.46|5549.69|5549.09|5549.69|5549.09|5548.94|5548.34|190
1722516100000|2024-08-01 12:41:40|5549.81|5549.21|5549.44|5548.84|5549.94|5549.34|5549.19|5548.59|278
1722516110000|2024-08-01 12:41:50|5549.69|5549.09|5550.44|5549.84|5550.69|5550.09|5549.69|5549.09|162
1722516120000|2024-08-01 12:42:00|5550.19|5549.59|5549.44|5548.84|5550.31|5549.71|5549.44|5548.84|111
1722516130000|2024-08-01 12:42:10|5549.19|5548.59|5548.94|5548.34|5549.44|5548.84|5548.81|5548.21|211
1722516140000|2024-08-01 12:42:20|5548.69|5548.09|5548.69|5548.09|5549.19|5548.59|5548.69|5548.09|94
1722516150000|2024-08-01 12:42:30|5548.81|5548.21|5548.69|5548.09|5548.94|5548.34|5548.44|5547.84|116
1722516160000|2024-08-01 12:42:40|5548.56|5547.96|5548.19|5547.59|5548.56|5547.96|5547.69|5547.09|180
1722516170000|2024-08-01 12:42:50|5548.44|5547.84|5547.94|5547.34|5548.44|5547.84|5547.81|5547.21|152
1722516180000|2024-08-01 12:43:00|5548.06|5547.46|5548.44|5547.84|5548.44|5547.84|5548.06|5547.46|118
1722516190000|2024-08-01 12:43:10|5548.19|5547.59|5547.81|5547.21|5548.19|5547.59|5547.69|5547.09|103
1722516200000|2024-08-01 12:43:20|5547.94|5547.34|5548.19|5547.59|5548.31|5547.71|5547.94|5547.34|91
1722516210000|2024-08-01 12:43:30|5548.31|5547.71|5547.94|5547.34|5548.44|5547.84|5547.94|5547.34|150
1722516220000|2024-08-01 12:43:40|5547.69|5547.09|5547.94|5547.34|5547.94|5547.34|5547.69|5547.09|67
1722516230000|2024-08-01 12:43:50|5547.69|5547.09|5548.44|5547.84|5548.44|5547.84|5547.69|5547.09|170
1722516240000|2024-08-01 12:44:00|5548.31|5547.71|5547.94|5547.34|5548.44|5547.84|5547.94|5547.34|89
1722516250000|2024-08-01 12:44:10|5548.06|5547.46|5548.19|5547.59|5548.44|5547.84|5547.94|5547.34|69
1722516260000|2024-08-01 12:44:20|5548.44|5547.84|5549.19|5548.59|5549.19|5548.59|5548.44|5547.84|104
1722516270000|2024-08-01 12:44:30|5549.06|5548.46|5548.69|5548.09|5549.06|5548.46|5548.69|5548.09|88
1722516280000|2024-08-01 12:44:40|5548.81|5548.21|5549.44|5548.84|5549.69|5549.09|5548.81|5548.21|61
1722516290000|2024-08-01 12:44:50|5548.94|5548.34|5548.94|5548.34|5549.19|5548.59|5548.94|5548.34|54
1722516300000|2024-08-01 12:45:00|5548.69|5548.09|5547.69|5547.09|5548.81|5548.21|5547.69|5547.09|139
1722516310000|2024-08-01 12:45:10|5547.56|5546.96|5547.69|5547.09|5547.94|5547.34|5547.56|5546.96|90
1722516320000|2024-08-01 12:45:20|5547.94|5547.34|5548.19|5547.59|5548.19|5547.59|5547.69|5547.09|107
1722516330000|2024-08-01 12:45:30|5548.31|5547.71|5548.69|5548.09|5548.69|5548.09|5548.31|5547.71|108
1722516340000|2024-08-01 12:45:40|5548.94|5548.34|5549.69|5549.09|5549.69|5549.09|5548.94|5548.34|85
1722516350000|2024-08-01 12:45:50|5549.94|5549.34|5549.19|5548.59|5549.94|5549.34|5549.06|5548.46|68
1722516360000|2024-08-01 12:46:00|5549.44|5548.84|5549.44|5548.84|5549.69|5549.09|5548.94|5548.34|207
1722516370000|2024-08-01 12:46:10|5549.69|5549.09|5549.44|5548.84|5549.69|5549.09|5549.19|5548.59|27
1722516380000|2024-08-01 12:46:20|5549.69|5549.09|5548.94|5548.34|5549.69|5549.09|5548.94|5548.34|123
1722516390000|2024-08-01 12:46:30|5549.19|5548.59|5549.19|5548.59|5549.19|5548.59|5548.69|5548.09|178
1722516400000|2024-08-01 12:46:40|5548.94|5548.34|5548.94|5548.34|5549.19|5548.59|5548.81|5548.21|48
1722516410000|2024-08-01 12:46:50|5549.06|5548.46|5549.69|5549.09|5549.69|5549.09|5549.06|5548.46|79
1722516420000|2024-08-01 12:47:00|5549.44|5548.84|5549.94|5549.34|5549.94|5549.34|5549.44|5548.84|33
1722516430000|2024-08-01 12:47:10|5550.06|5549.46|5549.94|5549.34|5550.19|5549.59|5549.94|5549.34|73
1722516440000|2024-08-01 12:47:20|5549.81|5549.21|5550.06|5549.46|5550.56|5549.96|5549.81|5549.21|127
1722516450000|2024-08-01 12:47:30|5549.94|5549.34|5549.69|5549.09|5550.19|5549.59|5549.44|5548.84|105
1722516460000|2024-08-01 12:47:40|5549.56|5548.96|5550.44|5549.84|5550.44|5549.84|5549.44|5548.84|80
1722516470000|2024-08-01 12:47:50|5550.19|5549.59|5550.69|5550.09|5550.69|5550.09|5550.19|5549.59|77
1722516480000|2024-08-01 12:48:00|5550.44|5549.84|5549.94|5549.34|5550.44|5549.84|5549.94|5549.34|82
1722516490000|2024-08-01 12:48:10|5549.69|5549.09|5548.44|5547.84|5549.69|5549.09|5548.44|5547.84|165
1722516500000|2024-08-01 12:48:20|5548.19|5547.59|5548.69|5548.09|5548.69|5548.09|5548.19|5547.59|149
1722516510000|2024-08-01 12:48:30|5548.81|5548.21|5548.44|5547.84|5548.94|5548.34|5548.44|5547.84|79
1722516520000|2024-08-01 12:48:40|5548.56|5547.96|5547.94|5547.34|5548.69|5548.09|5547.94|5547.34|111
1722516530000|2024-08-01 12:48:50|5547.81|5547.21|5547.69|5547.09|5547.94|5547.34|5547.44|5546.84|185
1722516540000|2024-08-01 12:49:00|5547.56|5546.96|5547.81|5547.21|5547.94|5547.34|5547.44|5546.84|145
1722516550000|2024-08-01 12:49:10|5547.94|5547.34|5547.94|5547.34|5548.19|5547.59|5547.94|5547.34|30
1722516560000|2024-08-01 12:49:20|5547.81|5547.21|5548.19|5547.59|5548.44|5547.84|5547.81|5547.21|70
1722516570000|2024-08-01 12:49:30|5548.31|5547.71|5548.19|5547.59|5548.69|5548.09|5548.19|5547.59|41
1722516580000|2024-08-01 12:49:40|5547.94|5547.34|5548.06|5547.46|5548.19|5547.59|5547.69|5547.09|65
1722516590000|2024-08-01 12:49:50|5547.94|5547.34|5548.19|5547.59|5548.19|5547.59|5547.94|5547.34|10
1722516600000|2024-08-01 12:50:00|5548.44|5547.84|5547.69|5547.09|5548.44|5547.84|5547.44|5546.84|137
1722516610000|2024-08-01 12:50:10|5547.94|5547.34|5548.06|5547.46|5548.19|5547.59|5547.94|5547.34|73
1722516620000|2024-08-01 12:50:20|5548.19|5547.59|5549.19|5548.59|5549.19|5548.59|5548.19|5547.59|97
1722516630000|2024-08-01 12:50:30|5549.44|5548.84|5549.81|5549.21|5549.94|5549.34|5548.94|5548.34|186
1722516640000|2024-08-01 12:50:40|5549.94|5549.34|5549.94|5549.34|5550.19|5549.59|5549.81|5549.21|138
1722516650000|2024-08-01 12:50:50|5549.81|5549.21|5549.69|5549.09|5549.81|5549.21|5549.19|5548.59|71
1722516660000|2024-08-01 12:51:00|5549.56|5548.96|5549.44|5548.84|5549.69|5549.09|5549.19|5548.59|69
1722516670000|2024-08-01 12:51:10|5549.56|5548.96|5550.94|5550.34|5550.94|5550.34|5549.56|5548.96|139
1722516680000|2024-08-01 12:51:20|5550.81|5550.21|5551.19|5550.59|5551.19|5550.59|5550.69|5550.09|118
1722516690000|2024-08-01 12:51:30|5550.94|5550.34|5551.44|5550.84|5551.44|5550.84|5550.69|5550.09|164
1722516700000|2024-08-01 12:51:40|5551.31|5550.71|5550.94|5550.34|5551.44|5550.84|5550.94|5550.34|189
1722516710000|2024-08-01 12:51:50|5551.19|5550.59|5550.94|5550.34|5551.19|5550.59|5550.69|5550.09|139
1722516720000|2024-08-01 12:52:00|5550.81|5550.21|5550.94|5550.34|5550.94|5550.34|5550.69|5550.09|58
1722516730000|2024-08-01 12:52:10|5551.06|5550.46|5551.19|5550.59|5551.69|5551.09|5551.06|5550.46|188
1722516740000|2024-08-01 12:52:20|5551.44|5550.84|5551.44|5550.84|5551.69|5551.09|5551.19|5550.59|86
1722516750000|2024-08-01 12:52:30|5551.69|5551.09|5551.44|5550.84|5551.69|5551.09|5551.19|5550.59|97
1722516760000|2024-08-01 12:52:40|5551.69|5551.09|5551.69|5551.09|5551.69|5551.09|5551.44|5550.84|53
1722516770000|2024-08-01 12:52:50|5551.44|5550.84|5550.69|5550.09|5551.44|5550.84|5550.69|5550.09|99
1722516780000|2024-08-01 12:53:00|5550.56|5549.96|5549.19|5548.59|5550.56|5549.96|5549.19|5548.59|166
1722516790000|2024-08-01 12:53:10|5549.06|5548.46|5549.94|5549.34|5549.94|5549.34|5549.06|5548.46|84
1722516800000|2024-08-01 12:53:20|5549.81|5549.21|5549.19|5548.59|5549.81|5549.21|5549.19|5548.59|183
1722516810000|2024-08-01 12:53:30|5549.31|5548.71|5549.69|5549.09|5549.69|5549.09|5549.31|5548.71|35
1722516820000|2024-08-01 12:53:40|5549.94|5549.34|5550.06|5549.46|5550.19|5549.59|5549.69|5549.09|94
1722516830000|2024-08-01 12:53:50|5549.94|5549.34|5549.94|5549.34|5549.94|5549.34|5549.81|5549.21|35
1722516840000|2024-08-01 12:54:00|5550.19|5549.59|5549.69|5549.09|5550.19|5549.59|5549.44|5548.84|87
1722516850000|2024-08-01 12:54:10|5549.56|5548.96|5549.69|5549.09|5549.69|5549.09|5549.56|5548.96|28
1722516860000|2024-08-01 12:54:20|5549.94|5549.34|5550.19|5549.59|5550.19|5549.59|5549.69|5549.09|111
1722516870000|2024-08-01 12:54:30|5550.06|5549.46|5549.81|5549.21|5550.06|5549.46|5549.69|5549.09|30
1722516880000|2024-08-01 12:54:40|5549.94|5549.34|5550.19|5549.59|5550.19|5549.59|5549.94|5549.34|28
1722516890000|2024-08-01 12:54:50|5550.44|5549.84|5551.19|5550.59|5551.19|5550.59|5550.44|5549.84|66
1722516900000|2024-08-01 12:55:00|5551.06|5550.46|5550.94|5550.34|5551.19|5550.59|5550.69|5550.09|79
1722516910000|2024-08-01 12:55:10|5550.69|5550.09|5550.44|5549.84|5550.94|5550.34|5550.44|5549.84|116
1722516920000|2024-08-01 12:55:20|5550.19|5549.59|5550.44|5549.84|5550.69|5550.09|5550.19|5549.59|155
1722516930000|2024-08-01 12:55:30|5550.19|5549.59|5550.44|5549.84|5550.44|5549.84|5550.19|5549.59|79
1722516940000|2024-08-01 12:55:40|5550.56|5549.96|5549.44|5548.84|5550.69|5550.09|5549.19|5548.59|242
1722516950000|2024-08-01 12:55:50|5549.69|5549.09|5549.19|5548.59|5549.69|5549.09|5549.19|5548.59|106
1722516960000|2024-08-01 12:56:00|5549.56|5548.96|5550.44|5549.84|5550.69|5550.09|5549.44|5548.84|211
1722516970000|2024-08-01 12:56:10|5550.56|5549.96|5549.69|5549.09|5550.56|5549.96|5549.69|5549.09|202
1722516980000|2024-08-01 12:56:20|5549.56|5548.96|5549.44|5548.84|5549.69|5549.09|5549.44|5548.84|144
1722516990000|2024-08-01 12:56:30|5549.31|5548.71|5549.94|5549.34|5549.94|5549.34|5549.19|5548.59|53
1722517000000|2024-08-01 12:56:40|5549.81|5549.21|5549.94|5549.34|5549.94|5549.34|5549.69|5549.09|55
1722517010000|2024-08-01 12:56:50|5549.69|5549.09|5549.94|5549.34|5549.94|5549.34|5549.44|5548.84|69
1722517020000|2024-08-01 12:57:00|5549.69|5549.09|5549.94|5549.34|5550.06|5549.46|5549.69|5549.09|80
1722517030000|2024-08-01 12:57:10|5550.06|5549.46|5550.44|5549.84|5550.94|5550.34|5550.06|5549.46|130
1722517040000|2024-08-01 12:57:20|5550.56|5549.96|5550.69|5550.09|5550.69|5550.09|5550.44|5549.84|24
1722517050000|2024-08-01 12:57:30|5550.81|5550.21|5550.56|5549.96|5550.94|5550.34|5550.44|5549.84|44
1722517060000|2024-08-01 12:57:40|5550.44|5549.84|5550.44|5549.84|5551.19|5550.59|5550.44|5549.84|145
1722517070000|2024-08-01 12:57:50|5550.56|5549.96|5550.69|5550.09|5550.94|5550.34|5550.56|5549.96|56
1722517080000|2024-08-01 12:58:00|5550.81|5550.21|5550.69|5550.09|5550.94|5550.34|5550.69|5550.09|67
1722517090000|2024-08-01 12:58:10|5550.81|5550.21|5550.44|5549.84|5550.81|5550.21|5550.19|5549.59|110
1722517100000|2024-08-01 12:58:20|5550.56|5549.96|5550.56|5549.96|5550.94|5550.34|5550.56|5549.96|85
1722517110000|2024-08-01 12:58:30|5550.69|5550.09|5550.69|5550.09|5550.69|5550.09|5550.31|5549.71|61
1722517120000|2024-08-01 12:58:40|5550.81|5550.21|5550.81|5550.21|5550.94|5550.34|5550.69|5550.09|181
1722517130000|2024-08-01 12:58:50|5550.69|5550.09|5550.44|5549.84|5550.69|5550.09|5550.44|5549.84|89
1722517140000|2024-08-01 12:59:00|5550.69|5550.09|5550.94|5550.34|5550.94|5550.34|5550.69|5550.09|49
1722517150000|2024-08-01 12:59:10|5550.81|5550.21|5550.44|5549.84|5550.81|5550.21|5550.19|5549.59|196
1722517160000|2024-08-01 12:59:20|5550.31|5549.71|5550.44|5549.84|5550.44|5549.84|5550.19|5549.59|75
1722517170000|2024-08-01 12:59:30|5550.69|5550.09|5551.19|5550.59|5551.44|5550.84|5550.69|5550.09|227
1722517180000|2024-08-01 12:59:40|5551.06|5550.46|5550.69|5550.09|5551.06|5550.46|5550.69|5550.09|132
1722517190000|2024-08-01 12:59:50|5550.81|5550.21|5551.44|5550.84|5551.44|5550.84|5550.81|5550.21|78
1722517200000|2024-08-01 13:00:00|5551.31|5550.71|5550.19|5549.59|5551.31|5550.71|5550.19|5549.59|176
1722517210000|2024-08-01 13:00:10|5550.31|5549.71|5549.94|5549.34|5550.44|5549.84|5549.94|5549.34|89
1722517220000|2024-08-01 13:00:20|5550.19|5549.59|5550.69|5550.09|5550.69|5550.09|5550.19|5549.59|146
1722517230000|2024-08-01 13:00:30|5550.81|5550.21|5551.19|5550.59|5551.44|5550.84|5550.81|5550.21|145
1722517240000|2024-08-01 13:00:40|5551.31|5550.71|5551.44|5550.84|5551.44|5550.84|5551.19|5550.59|122
1722517250000|2024-08-01 13:00:50|5551.19|5550.59|5551.69|5551.09|5551.94|5551.34|5551.19|5550.59|302
1722517260000|2024-08-01 13:01:00|5551.81|5551.21|5551.44|5550.84|5551.94|5551.34|5550.94|5550.34|147
1722517270000|2024-08-01 13:01:10|5551.31|5550.71|5551.44|5550.84|5551.44|5550.84|5551.19|5550.59|66
1722517280000|2024-08-01 13:01:20|5551.31|5550.71|5551.69|5551.09|5551.69|5551.09|5551.31|5550.71|69
1722517290000|2024-08-01 13:01:30|5551.94|5551.34|5551.69|5551.09|5551.94|5551.34|5551.69|5551.09|76
1722517300000|2024-08-01 13:01:40|5551.56|5550.96|5551.69|5551.09|5551.69|5551.09|5551.56|5550.96|187
1722517310000|2024-08-01 13:01:50|5551.56|5550.96|5551.69|5551.09|5552.44|5551.84|5551.44|5550.84|330
1722517320000|2024-08-01 13:02:00|5551.94|5551.34|5551.94|5551.34|5551.94|5551.34|5551.69|5551.09|112
1722517330000|2024-08-01 13:02:10|5551.69|5551.09|5551.94|5551.34|5552.19|5551.59|5551.69|5551.09|43
1722517340000|2024-08-01 13:02:20|5552.19|5551.59|5551.94|5551.34|5552.19|5551.59|5551.94|5551.34|96
1722517350000|2024-08-01 13:02:30|5552.06|5551.46|5552.19|5551.59|5552.19|5551.59|5551.69|5551.09|112
1722517360000|2024-08-01 13:02:40|5552.31|5551.71|5552.44|5551.84|5552.69|5552.09|5552.31|5551.71|89
1722517370000|2024-08-01 13:02:50|||||||||101
1722517380000|2024-08-01 13:03:00|5552.19|5551.59|5552.69|5552.09|5552.69|5552.09|5552.19|5551.59|301
1722517390000|2024-08-01 13:03:10|5552.44|5551.84|5552.94|5552.34|5552.94|5552.34|5552.44|5551.84|118
1722517400000|2024-08-01 13:03:20|5552.69|5552.09|5552.69|5552.09|5552.69|5552.09|5552.44|5551.84|98
1722517410000|2024-08-01 13:03:30|5552.56|5551.96|5551.56|5550.96|5552.56|5551.96|5551.44|5550.84|91
1722517420000|2024-08-01 13:03:40|5551.69|5551.09|5551.44|5550.84|5551.69|5551.09|5551.19|5550.59|131
1722517430000|2024-08-01 13:03:50|5551.31|5550.71|5551.94|5551.34|5551.94|5551.34|5551.31|5550.71|58
1722517440000|2024-08-01 13:04:00|5551.69|5551.09|5551.69|5551.09|5551.94|5551.34|5551.44|5550.84|104
1722517450000|2024-08-01 13:04:10|5551.56|5550.96|5551.44|5550.84|5551.56|5550.96|5551.06|5550.46|72
1722517460000|2024-08-01 13:04:20|5551.69|5551.09|5551.94|5551.34|5552.19|5551.59|5551.69|5551.09|101
1722517470000|2024-08-01 13:04:30|5552.19|5551.59|5551.94|5551.34|5552.19|5551.59|5551.94|5551.34|33
1722517480000|2024-08-01 13:04:40|5551.81|5551.21|5551.44|5550.84|5551.81|5551.21|5551.44|5550.84|68
1722517490000|2024-08-01 13:04:50|5551.56|5550.96|5551.44|5550.84|5551.56|5550.96|5551.44|5550.84|73
1722517500000|2024-08-01 13:05:00|5551.19|5550.59|5552.19|5551.59|5552.19|5551.59|5551.19|5550.59|129
1722517510000|2024-08-01 13:05:10|5552.06|5551.46|5551.69|5551.09|5552.06|5551.46|5551.69|5551.09|88
1722517520000|2024-08-01 13:05:20|5551.56|5550.96|5551.19|5550.59|5551.69|5551.09|5551.19|5550.59|119
1722517530000|2024-08-01 13:05:30|5550.94|5550.34|5551.06|5550.46|5551.19|5550.59|5550.81|5550.21|118
1722517540000|2024-08-01 13:05:40|5550.94|5550.34|5551.31|5550.71|5551.44|5550.84|5550.94|5550.34|65
1722517550000|2024-08-01 13:05:50|5551.19|5550.59|5551.81|5551.21|5551.94|5551.34|5551.19|5550.59|91
1722517560000|2024-08-01 13:06:00|5551.94|5551.34|5550.94|5550.34|5551.94|5551.34|5550.94|5550.34|142
1722517570000|2024-08-01 13:06:10|5551.19|5550.59|5551.44|5550.84|5551.44|5550.84|5551.19|5550.59|41
1722517580000|2024-08-01 13:06:20|5551.19|5550.59|5549.94|5549.34|5551.19|5550.59|5549.69|5549.09|382
1722517590000|2024-08-01 13:06:30|5549.44|5548.84|5549.94|5549.34|5549.94|5549.34|5549.44|5548.84|167
1722517600000|2024-08-01 13:06:40|5549.69|5549.09|5549.94|5549.34|5550.19|5549.59|5549.69|5549.09|63
1722517610000|2024-08-01 13:06:50|5549.69|5549.09|5549.94|5549.34|5550.19|5549.59|5549.69|5549.09|73
1722517620000|2024-08-01 13:07:00|5549.81|5549.21|5548.94|5548.34|5549.94|5549.34|5548.94|5548.34|379
1722517630000|2024-08-01 13:07:10|5548.69|5548.09|5547.19|5546.59|5548.69|5548.09|5547.19|5546.59|634
1722517640000|2024-08-01 13:07:20|5547.44|5546.84|5546.69|5546.09|5547.44|5546.84|5546.44|5545.84|580
1722517650000|2024-08-01 13:07:30|5546.56|5545.96|5546.19|5545.59|5546.69|5546.09|5545.94|5545.34|504
1722517660000|2024-08-01 13:07:40|5546.31|5545.71|5545.44|5544.84|5546.31|5545.71|5545.19|5544.59|350
1722517670000|2024-08-01 13:07:50|5545.69|5545.09|5545.19|5544.59|5545.69|5545.09|5545.19|5544.59|200
1722517680000|2024-08-01 13:08:00|5544.94|5544.34|5546.19|5545.59|5546.19|5545.59|5544.94|5544.34|478
1722517690000|2024-08-01 13:08:10|5546.31|5545.71|5546.44|5545.84|5546.69|5546.09|5546.06|5545.46|232
1722517700000|2024-08-01 13:08:20|5546.56|5545.96|5546.44|5545.84|5546.69|5546.09|5545.94|5545.34|222
1722517710000|2024-08-01 13:08:30|5546.69|5546.09|5546.56|5545.96|5546.94|5546.34|5546.44|5545.84|191
1722517720000|2024-08-01 13:08:40|5546.44|5545.84|5545.94|5545.34|5546.44|5545.84|5545.69|5545.09|170
1722517730000|2024-08-01 13:08:50|5546.19|5545.59|5546.44|5545.84|5546.69|5546.09|5546.19|5545.59|111
1722517740000|2024-08-01 13:09:00|5546.56|5545.96|5545.94|5545.34|5546.69|5546.09|5545.94|5545.34|237
1722517750000|2024-08-01 13:09:10|5546.06|5545.46|5546.44|5545.84|5546.69|5546.09|5545.94|5545.34|102
1722517760000|2024-08-01 13:09:20|5546.69|5546.09|5546.44|5545.84|5546.94|5546.34|5546.44|5545.84|107
1722517770000|2024-08-01 13:09:30|5546.69|5546.09|5546.19|5545.59|5546.69|5546.09|5545.94|5545.34|192
1722517780000|2024-08-01 13:09:40|5546.06|5545.46|5545.69|5545.09|5546.06|5545.46|5545.69|5545.09|281
1722517790000|2024-08-01 13:09:50|5545.56|5544.96|5546.19|5545.59|5546.19|5545.59|5545.44|5544.84|184
1722517800000|2024-08-01 13:10:00|5545.94|5545.34|5545.44|5544.84|5546.44|5545.84|5545.44|5544.84|267
1722517810000|2024-08-01 13:10:10|5545.56|5544.96|5545.69|5545.09|5545.94|5545.34|5545.19|5544.59|209
1722517820000|2024-08-01 13:10:20|5545.44|5544.84|5545.69|5545.09|5545.94|5545.34|5545.44|5544.84|109
1722517830000|2024-08-01 13:10:30|5545.94|5545.34|5545.19|5544.59|5545.94|5545.34|5545.19|5544.59|110
1722517840000|2024-08-01 13:10:40|5544.94|5544.34|5544.94|5544.34|5545.19|5544.59|5544.44|5543.84|346
1722517850000|2024-08-01 13:10:50|5544.81|5544.21|5544.94|5544.34|5544.94|5544.34|5544.69|5544.09|65
1722517860000|2024-08-01 13:11:00|5545.19|5544.59|5545.19|5544.59|5545.69|5545.09|5544.94|5544.34|189
1722517870000|2024-08-01 13:11:10|5545.06|5544.46|5545.19|5544.59|5545.19|5544.59|5544.69|5544.09|153
1722517880000|2024-08-01 13:11:20|5545.06|5544.46|5544.94|5544.34|5545.19|5544.59|5544.94|5544.34|48
1722517890000|2024-08-01 13:11:30|5545.06|5544.46|5544.81|5544.21|5545.06|5544.46|5544.69|5544.09|98
1722517900000|2024-08-01 13:11:40|5544.94|5544.34|5544.94|5544.34|5545.19|5544.59|5544.69|5544.09|163
1722517910000|2024-08-01 13:11:50|5544.69|5544.09|5544.44|5543.84|5544.69|5544.09|5544.44|5543.84|63
1722517920000|2024-08-01 13:12:00|5544.19|5543.59|5544.69|5544.09|5544.69|5544.09|5544.19|5543.59|520
1722517930000|2024-08-01 13:12:10|5544.44|5543.84|5544.44|5543.84|5544.44|5543.84|5544.44|5543.84|87
1722517940000|2024-08-01 13:12:20|5544.31|5543.71|5544.69|5544.09|5545.19|5544.59|5544.31|5543.71|306
1722517950000|2024-08-01 13:12:30|5544.81|5544.21|5545.19|5544.59|5545.19|5544.59|5544.81|5544.21|232
1722517960000|2024-08-01 13:12:40|5545.06|5544.46|5546.19|5545.59|5546.19|5545.59|5545.06|5544.46|322
1722517970000|2024-08-01 13:12:50|5546.06|5545.46|5546.44|5545.84|5546.44|5545.84|5545.69|5545.09|165
1722517980000|2024-08-01 13:13:00|5546.56|5545.96|5546.19|5545.59|5546.69|5546.09|5546.19|5545.59|115
1722517990000|2024-08-01 13:13:10|5546.44|5545.84|5546.94|5546.34|5546.94|5546.34|5546.44|5545.84|80
1722518000000|2024-08-01 13:13:20|5546.69|5546.09|5546.44|5545.84|5546.81|5546.21|5546.44|5545.84|83
1722518010000|2024-08-01 13:13:30|5545.94|5545.34|5545.69|5545.09|5545.94|5545.34|5545.69|5545.09|72
1722518020000|2024-08-01 13:13:40|5545.31|5544.71|5545.44|5544.84|5545.44|5544.84|5545.19|5544.59|97
1722518030000|2024-08-01 13:13:50|5545.19|5544.59|5545.19|5544.59|5545.19|5544.59|5544.94|5544.34|56
1722518040000|2024-08-01 13:14:00|5545.06|5544.46|5545.44|5544.84|5545.44|5544.84|5544.94|5544.34|118
1722518050000|2024-08-01 13:14:10|5545.31|5544.71|5544.56|5543.96|5545.31|5544.71|5544.44|5543.84|188
1722518060000|2024-08-01 13:14:20|5544.44|5543.84|5544.69|5544.09|5544.69|5544.09|5544.44|5543.84|59
1722518070000|2024-08-01 13:14:30|5544.44|5543.84|5544.81|5544.21|5544.81|5544.21|5544.44|5543.84|182
1722518080000|2024-08-01 13:14:40|5544.94|5544.34|5544.69|5544.09|5544.94|5544.34|5544.19|5543.59|181
1722518090000|2024-08-01 13:14:50|5544.56|5543.96|5544.19|5543.59|5544.69|5544.09|5544.19|5543.59|130
1722518100000|2024-08-01 13:15:00|5544.31|5543.71|5544.19|5543.59|5544.44|5543.84|5543.94|5543.34|166
1722518110000|2024-08-01 13:15:10|5544.06|5543.46|5544.19|5543.59|5544.19|5543.59|5543.69|5543.09|107
1722518120000|2024-08-01 13:15:20|5544.06|5543.46|5544.44|5543.84|5544.44|5543.84|5543.94|5543.34|103
1722518130000|2024-08-01 13:15:30|5544.31|5543.71|5544.56|5543.96|5544.69|5544.09|5544.19|5543.59|171
1722518140000|2024-08-01 13:15:40|5544.69|5544.09|5543.94|5543.34|5544.69|5544.09|5543.94|5543.34|53
1722518150000|2024-08-01 13:15:50|5544.19|5543.59|5544.44|5543.84|5544.44|5543.84|5544.19|5543.59|109
1722518160000|2024-08-01 13:16:00|5544.56|5543.96|5544.19|5543.59|5544.94|5544.34|5544.06|5543.46|231
1722518170000|2024-08-01 13:16:10|5544.06|5543.46|5543.94|5543.34|5544.19|5543.59|5543.94|5543.34|202
1722518180000|2024-08-01 13:16:20|5542.94|5542.34|5541.94|5541.34|5542.94|5542.34|5541.94|5541.34|630
1722518190000|2024-08-01 13:16:30|5541.19|5540.59|5541.56|5540.96|5542.19|5541.59|5541.19|5540.59|771
1722518200000|2024-08-01 13:16:40|5541.69|5541.09|5542.19|5541.59|5542.19|5541.59|5541.19|5540.59|237
1722518210000|2024-08-01 13:16:50|5542.06|5541.46|5541.94|5541.34|5542.06|5541.46|5541.19|5540.59|171
1722518220000|2024-08-01 13:17:00|5542.19|5541.59|5541.69|5541.09|5542.19|5541.59|5541.44|5540.84|242
1722518230000|2024-08-01 13:17:10|5541.81|5541.21|5541.44|5540.84|5542.19|5541.59|5541.44|5540.84|125
1722518240000|2024-08-01 13:17:20|5541.56|5540.96|5541.44|5540.84|5541.69|5541.09|5541.19|5540.59|224
1722518250000|2024-08-01 13:17:30|5541.56|5540.96|5541.94|5541.34|5541.94|5541.34|5541.56|5540.96|219
1722518260000|2024-08-01 13:17:40|5541.69|5541.09|5541.69|5541.09|5541.94|5541.34|5541.44|5540.84|168
1722518270000|2024-08-01 13:17:50|5541.44|5540.84|5541.94|5541.34|5541.94|5541.34|5541.44|5540.84|149
1722518280000|2024-08-01 13:18:00|5541.69|5541.09|5541.69|5541.09|5541.94|5541.34|5541.44|5540.84|293
1722518290000|2024-08-01 13:18:10|5541.56|5540.96|5541.69|5541.09|5541.94|5541.34|5541.44|5540.84|193
1722518300000|2024-08-01 13:18:20|5541.94|5541.34|5541.81|5541.21|5542.19|5541.59|5541.69|5541.09|167
1722518310000|2024-08-01 13:18:30|5541.69|5541.09|5541.81|5541.21|5541.94|5541.34|5541.44|5540.84|118
1722518320000|2024-08-01 13:18:40|5541.69|5541.09|5541.19|5540.59|5541.69|5541.09|5540.94|5540.34|216
1722518330000|2024-08-01 13:18:50|5541.06|5540.46|5540.94|5540.34|5541.06|5540.46|5540.69|5540.09|240
1722518340000|2024-08-01 13:19:00|5540.81|5540.21|5540.94|5540.34|5540.94|5540.34|5540.69|5540.09|64
1722518350000|2024-08-01 13:19:10|5540.81|5540.21|5541.19|5540.59|5541.19|5540.59|5540.69|5540.09|113
1722518360000|2024-08-01 13:19:20|5541.44|5540.84|5540.69|5540.09|5541.44|5540.84|5540.69|5540.09|175
1722518370000|2024-08-01 13:19:30|5540.56|5539.96|5540.94|5540.34|5540.94|5540.34|5540.44|5539.84|270
1722518380000|2024-08-01 13:19:40|5540.69|5540.09|5540.69|5540.09|5540.94|5540.34|5540.44|5539.84|114
1722518390000|2024-08-01 13:19:50|5540.94|5540.34|5541.19|5540.59|5541.19|5540.59|5540.69|5540.09|109
1722518400000|2024-08-01 13:20:00|5541.44|5540.84|5541.56|5540.96|5542.44|5541.84|5541.44|5540.84|296
1722518410000|2024-08-01 13:20:10|5541.69|5541.09|5541.44|5540.84|5541.94|5541.34|5541.44|5540.84|54
1722518420000|2024-08-01 13:20:20|5541.56|5540.96|5541.44|5540.84|5541.56|5540.96|5541.19|5540.59|107
1722518430000|2024-08-01 13:20:30|5541.31|5540.71|5540.69|5540.09|5541.69|5541.09|5540.69|5540.09|106
1722518440000|2024-08-01 13:20:40|5540.94|5540.34|5541.19|5540.59|5541.19|5540.59|5540.44|5539.84|77
1722518450000|2024-08-01 13:20:50|5541.31|5540.71|5541.31|5540.71|5541.44|5540.84|5541.19|5540.59|81
1722518460000|2024-08-01 13:21:00|5541.19|5540.59|5541.19|5540.59|5541.56|5540.96|5541.19|5540.59|150
1722518470000|2024-08-01 13:21:10|5541.06|5540.46|5541.56|5540.96|5541.56|5540.96|5541.06|5540.46|126
1722518480000|2024-08-01 13:21:20|5541.44|5540.84|5541.94|5541.34|5541.94|5541.34|5541.44|5540.84|83
1722518490000|2024-08-01 13:21:30|5541.69|5541.09|5541.44|5540.84|5541.69|5541.09|5541.44|5540.84|119
1722518500000|2024-08-01 13:21:40|5541.69|5541.09|5541.69|5541.09|5541.81|5541.21|5541.44|5540.84|83
1722518510000|2024-08-01 13:21:50|5541.56|5540.96|5542.44|5541.84|5542.44|5541.84|5541.44|5540.84|149
1722518520000|2024-08-01 13:22:00|5542.19|5541.59|5541.69|5541.09|5542.19|5541.59|5541.69|5541.09|130
1722518530000|2024-08-01 13:22:10|5541.44|5540.84|5541.44|5540.84|5541.69|5541.09|5540.94|5540.34|198
1722518540000|2024-08-01 13:22:20|5541.31|5540.71|5541.94|5541.34|5541.94|5541.34|5541.19|5540.59|78
1722518550000|2024-08-01 13:22:30|5542.06|5541.46|5540.94|5540.34|5542.06|5541.46|5540.94|5540.34|181
1722518560000|2024-08-01 13:22:40|5541.06|5540.46|5540.69|5540.09|5541.19|5540.59|5540.44|5539.84|321
1722518570000|2024-08-01 13:22:50|5540.94|5540.34|5540.81|5540.21|5540.94|5540.34|5540.44|5539.84|283
1722518580000|2024-08-01 13:23:00|5540.94|5540.34|5541.19|5540.59|5541.44|5540.84|5540.69|5540.09|168
1722518590000|2024-08-01 13:23:10|5540.94|5540.34|5541.19|5540.59|5541.44|5540.84|5540.94|5540.34|108
1722518600000|2024-08-01 13:23:20|5541.31|5540.71|5541.44|5540.84|5541.69|5541.09|5540.94|5540.34|236
1722518610000|2024-08-01 13:23:30|5541.31|5540.71|5540.94|5540.34|5541.44|5540.84|5540.94|5540.34|60
1722518620000|2024-08-01 13:23:40|5541.19|5540.59|5540.44|5539.84|5541.19|5540.59|5540.44|5539.84|152
1722518630000|2024-08-01 13:23:50|5539.94|5539.34|5540.19|5539.59|5540.19|5539.59|5539.69|5539.09|233
1722518640000|2024-08-01 13:24:00|5540.44|5539.84|5539.94|5539.34|5540.69|5540.09|5539.94|5539.34|229
1722518650000|2024-08-01 13:24:10|5539.69|5539.09|5538.44|5537.84|5539.69|5539.09|5538.44|5537.84|566
1722518660000|2024-08-01 13:24:20|5538.56|5537.96|5538.94|5538.34|5539.19|5538.59|5538.44|5537.84|490
1722518670000|2024-08-01 13:24:30|5539.19|5538.59|5538.94|5538.34|5539.19|5538.59|5538.69|5538.09|208
1722518680000|2024-08-01 13:24:40|5538.69|5538.09|5537.94|5537.34|5538.69|5538.09|5537.94|5537.34|407
1722518690000|2024-08-01 13:24:50|5537.81|5537.21|5537.94|5537.34|5538.44|5537.84|5537.81|5537.21|277
1722518700000|2024-08-01 13:25:00|5538.69|5538.09|5538.94|5538.34|5539.44|5538.84|5537.44|5536.84|849
1722518710000|2024-08-01 13:25:10|5538.69|5538.09|5538.19|5537.59|5538.94|5538.34|5538.19|5537.59|394
1722518720000|2024-08-01 13:25:20|5538.31|5537.71|5538.19|5537.59|5538.44|5537.84|5537.94|5537.34|227
1722518730000|2024-08-01 13:25:30|5538.31|5537.71|5538.94|5538.34|5538.94|5538.34|5538.19|5537.59|224
1722518740000|2024-08-01 13:25:40|5538.81|5538.21|5538.94|5538.34|5538.94|5538.34|5538.56|5537.96|99
1722518750000|2024-08-01 13:25:50|5539.19|5538.59|5539.44|5538.84|5539.44|5538.84|5538.69|5538.09|214
1722518760000|2024-08-01 13:26:00|5539.19|5538.59|5539.94|5539.34|5540.44|5539.84|5539.19|5538.59|325
1722518770000|2024-08-01 13:26:10|5539.81|5539.21|5539.94|5539.34|5539.94|5539.34|5539.44|5538.84|232
1722518780000|2024-08-01 13:26:20|5540.19|5539.59|5540.44|5539.84|5540.69|5540.09|5540.19|5539.59|164
1722518790000|2024-08-01 13:26:30|5540.19|5539.59|5539.69|5539.09|5540.44|5539.84|5539.69|5539.09|260
1722518800000|2024-08-01 13:26:40|5539.81|5539.21|5540.19|5539.59|5540.19|5539.59|5539.81|5539.21|151
1722518810000|2024-08-01 13:26:50|5540.06|5539.46|5541.44|5540.84|5541.44|5540.84|5540.06|5539.46|336
1722518820000|2024-08-01 13:27:00|5541.31|5540.71|5542.19|5541.59|5542.19|5541.59|5541.31|5540.71|204
1722518830000|2024-08-01 13:27:10|5542.44|5541.84|5542.94|5542.34|5542.94|5542.34|5542.44|5541.84|299
1722518840000|2024-08-01 13:27:20|5542.69|5542.09|5542.94|5542.34|5542.94|5542.34|5542.69|5542.09|120
1722518850000|2024-08-01 13:27:30|5543.19|5542.59|5543.44|5542.84|5543.44|5542.84|5542.94|5542.34|200
1722518860000|2024-08-01 13:27:40|5542.69|5542.09|5542.94|5542.34|5543.19|5542.59|5542.69|5542.09|460
1722518870000|2024-08-01 13:27:50|5543.19|5542.59|5542.69|5542.09|5543.19|5542.59|5542.69|5542.09|175
1722518880000|2024-08-01 13:28:00|5541.44|5540.84|5542.44|5541.84|5543.69|5543.09|5541.19|5540.59|1677
1722518890000|2024-08-01 13:28:10|5542.69|5542.09|5542.69|5542.09|5543.19|5542.59|5542.69|5542.09|619
1722518900000|2024-08-01 13:28:20|5542.94|5542.34|5543.69|5543.09|5543.69|5543.09|5542.56|5541.96|479
1722518910000|2024-08-01 13:28:30|5543.94|5543.34|5543.94|5543.34|5544.06|5543.46|5543.44|5542.84|411
1722518920000|2024-08-01 13:28:40|5544.19|5543.59|5544.94|5544.34|5545.44|5544.84|5544.06|5543.46|612
1722518930000|2024-08-01 13:28:50|5544.69|5544.09|5544.44|5543.84|5545.44|5544.84|5544.19|5543.59|818
1722518940000|2024-08-01 13:29:00|5543.94|5543.34|5544.19|5543.59|5544.44|5543.84|5543.94|5543.34|582
1722518950000|2024-08-01 13:29:10|5544.06|5543.46|5543.19|5542.59|5544.06|5543.46|5542.19|5541.59|540
1722518960000|2024-08-01 13:29:20|5542.94|5542.34|5541.69|5541.09|5543.19|5542.59|5541.19|5540.59|728
1722518970000|2024-08-01 13:29:30|5541.19|5540.59|5541.44|5540.84|5541.69|5541.09|5541.19|5540.59|594
1722518980000|2024-08-01 13:29:40|5541.19|5540.59|5540.69|5540.09|5541.19|5540.59|5540.19|5539.59|699
1722518990000|2024-08-01 13:29:50|5540.94|5540.34|5542.19|5541.59|5542.19|5541.59|5540.69|5540.09|876
1722519000000|2024-08-01 13:30:00|5542.09|5541.69|5541.34|5540.94|5543.84|5543.44|5540.84|5540.44|5109
1722519010000|2024-08-01 13:30:10|5541.09|5540.69|5542.59|5542.19|5542.59|5542.19|5540.34|5539.94|1669
1722519020000|2024-08-01 13:30:20|5542.84|5542.44|5544.84|5544.44|5544.84|5544.44|5542.71|5542.31|1586
1722519030000|2024-08-01 13:30:30|5544.34|5543.94|5543.59|5543.19|5544.59|5544.19|5543.09|5542.69|1655
1722519040000|2024-08-01 13:30:40|5543.84|5543.44|5543.34|5542.94|5543.84|5543.44|5542.34|5541.94|1154
1722519050000|2024-08-01 13:30:50|5543.59|5543.19|5545.09|5544.69|5545.34|5544.94|5543.59|5543.19|1224
1722519060000|2024-08-01 13:31:00|5544.84|5544.44|5544.46|5544.06|5545.09|5544.69|5543.34|5542.94|1328
1722519070000|2024-08-01 13:31:10|5544.34|5543.94|5544.09|5543.69|5544.59|5544.19|5543.59|5543.19|1171
1722519080000|2024-08-01 13:31:20|5544.34|5543.94|5545.34|5544.94|5545.59|5545.19|5543.84|5543.44|1360
1722519090000|2024-08-01 13:31:30|5545.59|5545.19|5547.09|5546.69|5547.34|5546.94|5545.34|5544.94|1698
1722519100000|2024-08-01 13:31:40|5546.84|5546.44|5546.09|5545.69|5547.09|5546.69|5545.34|5544.94|1111
1722519110000|2024-08-01 13:31:50|5546.34|5545.94|5547.84|5547.44|5547.84|5547.44|5546.34|5545.94|1098
1722519120000|2024-08-01 13:32:00|5547.34|5546.94|5546.34|5545.94|5547.84|5547.44|5546.34|5545.94|1276
1722519130000|2024-08-01 13:32:10|5546.09|5545.69|5543.34|5542.94|5546.09|5545.69|5543.34|5542.94|1873
1722519140000|2024-08-01 13:32:20|5543.09|5542.69|5546.09|5545.69|5546.34|5545.94|5542.84|5542.44|1576
1722519150000|2024-08-01 13:32:30|5546.34|5545.94|5545.71|5545.31|5546.59|5546.19|5545.34|5544.94|1367
1722519160000|2024-08-01 13:32:40|5545.59|5545.19|5546.84|5546.44|5546.84|5546.44|5545.09|5544.69|1127
1722519170000|2024-08-01 13:32:50|5547.09|5546.69|5547.84|5547.44|5548.34|5547.94|5546.84|5546.44|1560
1722519180000|2024-08-01 13:33:00|5548.09|5547.69|5548.84|5548.44|5549.09|5548.69|5547.84|5547.44|1407
1722519190000|2024-08-01 13:33:10|5549.09|5548.69|5549.84|5549.44|5549.84|5549.44|5548.34|5547.94|1222
1722519200000|2024-08-01 13:33:20|5549.59|5549.19|5549.21|5548.81|5549.59|5549.19|5548.34|5547.94|1255
1722519210000|2024-08-01 13:33:30|5549.09|5548.69|5548.09|5547.69|5549.34|5548.94|5547.84|5547.44|951
1722519220000|2024-08-01 13:33:40|5548.34|5547.94|5548.34|5547.94|5548.84|5548.44|5547.84|5547.44|966
1722519230000|2024-08-01 13:33:50|5548.09|5547.69|5548.84|5548.44|5549.59|5549.19|5548.09|5547.69|851
1722519240000|2024-08-01 13:34:00|5549.09|5548.69|5550.84|5550.44|5550.84|5550.44|5549.09|5548.69|1270
1722519250000|2024-08-01 13:34:10|5550.59|5550.19|5551.09|5550.69|5551.09|5550.69|5549.84|5549.44|1241
1722519260000|2024-08-01 13:34:20|5551.21|5550.81|5551.84|5551.44|5551.84|5551.44|5550.09|5549.69|1080
1722519270000|2024-08-01 13:34:30|5552.09|5551.69|5550.34|5549.94|5552.34|5551.94|5550.34|5549.94|930
1722519280000|2024-08-01 13:34:40|5550.59|5550.19|5550.34|5549.94|5550.96|5550.56|5549.84|5549.44|1024
1722519290000|2024-08-01 13:34:50|5550.59|5550.19|5551.34|5550.94|5551.59|5551.19|5550.09|5549.69|1126
1722519300000|2024-08-01 13:35:00|5551.09|5550.69|5549.34|5548.94|5551.34|5550.94|5549.34|5548.94|2066
1722519310000|2024-08-01 13:35:10|5549.59|5549.19|5547.84|5547.44|5550.09|5549.69|5547.84|5547.44|1453
1722519320000|2024-08-01 13:35:20|5548.09|5547.69|5548.59|5548.19|5548.59|5548.19|5547.34|5546.94|1241
1722519330000|2024-08-01 13:35:30|5548.46|5548.06|5547.59|5547.19|5548.84|5548.44|5547.59|5547.19|820
1722519340000|2024-08-01 13:35:40|5547.84|5547.44|5548.59|5548.19|5549.09|5548.69|5547.84|5547.44|1076
1722519350000|2024-08-01 13:35:50|5548.34|5547.94|5547.84|5547.44|5548.59|5548.19|5547.59|5547.19|1014
1722519360000|2024-08-01 13:36:00|5547.59|5547.19|5547.84|5547.44|5548.09|5547.69|5546.84|5546.44|1295
1722519370000|2024-08-01 13:36:10|5548.09|5547.69|5546.84|5546.44|5548.09|5547.69|5546.34|5545.94|1063
1722519380000|2024-08-01 13:36:20|5547.09|5546.69|5546.84|5546.44|5547.21|5546.81|5545.96|5545.56|1397
1722519390000|2024-08-01 13:36:30|5546.96|5546.56|5546.34|5545.94|5547.34|5546.94|5546.09|5545.69|1094
1722519400000|2024-08-01 13:36:40|5546.09|5545.69|5545.34|5544.94|5546.09|5545.69|5545.09|5544.69|1484
1722519410000|2024-08-01 13:36:50|5545.09|5544.69|5547.09|5546.69|5547.84|5547.44|5545.09|5544.69|1284
1722519420000|2024-08-01 13:37:00|5547.34|5546.94|5548.84|5548.44|5549.09|5548.69|5547.09|5546.69|1269
1722519430000|2024-08-01 13:37:10|5549.09|5548.69|5550.09|5549.69|5550.09|5549.69|5548.59|5548.19|1583
1722519440000|2024-08-01 13:37:20|5550.34|5549.94|5550.34|5549.94|5550.59|5550.19|5549.84|5549.44|1033
1722519450000|2024-08-01 13:37:30|5550.59|5550.19|5550.46|5550.06|5550.84|5550.44|5549.84|5549.44|820
1722519460000|2024-08-01 13:37:40|5550.34|5549.94|5550.84|5550.44|5551.34|5550.94|5550.09|5549.69|807
1722519470000|2024-08-01 13:37:50|5550.59|5550.19|5550.59|5550.19|5551.34|5550.94|5550.34|5549.94|1758
1722519480000|2024-08-01 13:38:00|5550.71|5550.31|5551.84|5551.44|5552.59|5552.19|5550.59|5550.19|1589
1722519490000|2024-08-01 13:38:10|5551.59|5551.19|5552.34|5551.94|5552.34|5551.94|5551.09|5550.69|1443
1722519500000|2024-08-01 13:38:20|5552.21|5551.81|5551.59|5551.19|5552.34|5551.94|5551.59|5551.19|1559
1722519510000|2024-08-01 13:38:30|5551.84|5551.44|5551.59|5551.19|5552.09|5551.69|5551.59|5551.19|854
1722519520000|2024-08-01 13:38:40|5551.34|5550.94|5549.09|5548.69|5551.34|5550.94|5549.09|5548.69|1486
1722519530000|2024-08-01 13:38:50|5548.96|5548.56|5549.34|5548.94|5550.34|5549.94|5548.84|5548.44|1257
1722519540000|2024-08-01 13:39:00|5549.09|5548.69|5549.09|5548.69|5550.09|5549.69|5548.59|5548.19|1032
1722519550000|2024-08-01 13:39:10|5549.34|5548.94|5549.59|5549.19|5549.59|5549.19|5547.96|5547.56|1163
1722519560000|2024-08-01 13:39:20|5549.34|5548.94|5550.59|5550.19|5550.59|5550.19|5549.34|5548.94|1110
1722519570000|2024-08-01 13:39:30|5550.84|5550.44|5550.84|5550.44|5551.84|5551.44|5550.59|5550.19|1179
1722519580000|2024-08-01 13:39:40|5551.09|5550.69|5551.84|5551.44|5551.84|5551.44|5551.09|5550.69|1034
1722519590000|2024-08-01 13:39:50|5551.96|5551.56|5551.34|5550.94|5552.09|5551.69|5551.09|5550.69|691
1722519600000|2024-08-01 13:40:00|5550.84|5550.44|5551.09|5550.69|5551.84|5551.44|5550.59|5550.19|1270
1722519610000|2024-08-01 13:40:10|5551.34|5550.94|5549.96|5549.56|5551.34|5550.94|5549.96|5549.56|940
1722519620000|2024-08-01 13:40:20|5549.84|5549.44|5550.34|5549.94|5550.59|5550.19|5549.84|5549.44|876
1722519630000|2024-08-01 13:40:30|5550.46|5550.06|5550.84|5550.44|5551.34|5550.94|5550.21|5549.81|556
1722519640000|2024-08-01 13:40:40|5551.09|5550.69|5552.34|5551.94|5552.34|5551.94|5550.84|5550.44|1164
1722519650000|2024-08-01 13:40:50|5552.46|5552.06|5553.34|5552.94|5553.59|5553.19|5552.09|5551.69|1035
1722519660000|2024-08-01 13:41:00|5553.09|5552.69|5553.21|5552.81|5553.59|5553.19|5552.84|5552.44|919
1722519670000|2024-08-01 13:41:10|5553.09|5552.69|5553.84|5553.44|5553.84|5553.44|5553.09|5552.69|732
1722519680000|2024-08-01 13:41:20|5553.96|5553.56|5555.84|5555.44|5556.09|5555.69|5553.96|5553.56|1658
1722519690000|2024-08-01 13:41:30|5555.59|5555.19|5556.09|5555.69|5556.21|5555.81|5555.59|5555.19|1430
1722519700000|2024-08-01 13:41:40|5556.34|5555.94|5556.34|5555.94|5556.59|5556.19|5555.84|5555.44|1582
1722519710000|2024-08-01 13:41:50|5556.09|5555.69|5554.84|5554.44|5556.09|5555.69|5554.84|5554.44|969
1722519720000|2024-08-01 13:42:00|5554.96|5554.56|5555.09|5554.69|5555.34|5554.94|5554.34|5553.94|978
1722519730000|2024-08-01 13:42:10|5554.84|5554.44|5554.84|5554.44|5554.84|5554.44|5553.84|5553.44|1024
1722519740000|2024-08-01 13:42:20|5555.09|5554.69|5554.59|5554.19|5555.21|5554.81|5554.59|5554.19|830
1722519750000|2024-08-01 13:42:30|5554.34|5553.94|5555.09|5554.69|5555.34|5554.94|5554.09|5553.69|1060
1722519760000|2024-08-01 13:42:40|5555.34|5554.94|5555.84|5555.44|5555.96|5555.56|5555.34|5554.94|754
1722519770000|2024-08-01 13:42:50|5556.09|5555.69|5557.34|5556.94|5557.34|5556.94|5556.09|5555.69|784
1722519780000|2024-08-01 13:43:00|5557.09|5556.69|5559.09|5558.69|5559.09|5558.69|5557.09|5556.69|2209
1722519790000|2024-08-01 13:43:10|5559.34|5558.94|5559.84|5559.44|5559.84|5559.44|5559.09|5558.69|1649
1722519800000|2024-08-01 13:43:20|5559.59|5559.19|5559.59|5559.19|5559.84|5559.44|5559.09|5558.69|1044
1722519810000|2024-08-01 13:43:30|5559.84|5559.44|5559.09|5558.69|5559.84|5559.44|5558.84|5558.44|500
1722519820000|2024-08-01 13:43:40|5559.21|5558.81|5560.09|5559.69|5560.09|5559.69|5559.09|5558.69|737
1722519830000|2024-08-01 13:43:50|5560.34|5559.94|5563.09|5562.69|5563.09|5562.69|5560.34|5559.94|1687
1722519840000|2024-08-01 13:44:00|5562.96|5562.56|5563.59|5563.19|5563.59|5563.19|5562.84|5562.44|1210
1722519850000|2024-08-01 13:44:10|5563.84|5563.44|5562.84|5562.44|5563.84|5563.44|5562.59|5562.19|906
1722519860000|2024-08-01 13:44:20|5562.59|5562.19|5562.09|5561.69|5562.59|5562.19|5561.34|5560.94|805
1722519870000|2024-08-01 13:44:30|5561.84|5561.44|5562.09|5561.69|5562.34|5561.94|5561.34|5560.94|568
1722519880000|2024-08-01 13:44:40|5562.21|5561.81|5562.59|5562.19|5562.84|5562.44|5562.09|5561.69|356
1722519890000|2024-08-01 13:44:50|5562.71|5562.31|5562.34|5561.94|5563.34|5562.94|5562.34|5561.94|670
1722519900000|2024-08-01 13:45:00|5562.59|5562.19|5563.09|5562.69|5563.59|5563.19|5562.46|5562.06|1299
1722519910000|2024-08-01 13:45:10|5562.96|5562.56|5562.84|5562.44|5563.34|5562.94|5562.34|5561.94|787
1722519920000|2024-08-01 13:45:20|5562.59|5562.19|5563.09|5562.69|5563.84|5563.44|5562.59|5562.19|730
1722519930000|2024-08-01 13:45:30|5563.21|5562.81|5563.84|5563.44|5565.09|5564.69|5562.84|5562.44|1774
1722519940000|2024-08-01 13:45:40|5563.59|5563.19|5563.59|5563.19|5564.09|5563.69|5563.59|5563.19|863
1722519950000|2024-08-01 13:45:50|5563.34|5562.94|5561.34|5560.94|5563.59|5563.19|5561.34|5560.94|1173
1722519960000|2024-08-01 13:46:00|5561.59|5561.19|5560.59|5560.19|5562.34|5561.94|5560.34|5559.94|1484
1722519970000|2024-08-01 13:46:10|5560.84|5560.44|5561.34|5560.94|5561.59|5561.19|5560.84|5560.44|1007
1722519980000|2024-08-01 13:46:20|5561.46|5561.06|5560.34|5559.94|5562.09|5561.69|5560.34|5559.94|934
1722519990000|2024-08-01 13:46:30|5560.59|5560.19|5561.59|5561.19|5561.59|5561.19|5560.34|5559.94|915
1722520000000|2024-08-01 13:46:40|5561.84|5561.44|5561.34|5560.94|5561.84|5561.44|5561.09|5560.69|722
1722520010000|2024-08-01 13:46:50|5561.59|5561.19|5560.09|5559.69|5561.59|5561.19|5559.84|5559.44|850
1722520020000|2024-08-01 13:47:00|5560.34|5559.94|5561.34|5560.94|5561.59|5561.19|5560.09|5559.69|1238
1722520030000|2024-08-01 13:47:10|5561.59|5561.19|5562.59|5562.19|5563.59|5563.19|5561.59|5561.19|1909
1722520040000|2024-08-01 13:47:20|5562.84|5562.44|5563.59|5563.19|5564.09|5563.69|5562.84|5562.44|1010
1722520050000|2024-08-01 13:47:30|5563.84|5563.44|5564.09|5563.69|5564.34|5563.94|5563.09|5562.69|706
1722520060000|2024-08-01 13:47:40|5564.21|5563.81|5562.09|5561.69|5564.34|5563.94|5562.09|5561.69|1710
1722520070000|2024-08-01 13:47:50|5561.84|5561.44|5561.84|5561.44|5562.09|5561.69|5561.84|5561.44|817
1722520080000|2024-08-01 13:48:00|5562.09|5561.69|5561.34|5560.94|5563.09|5562.69|5561.09|5560.69|1227
1722520090000|2024-08-01 13:48:10|5561.59|5561.19|5561.34|5560.94|5561.84|5561.44|5560.59|5560.19|912
1722520100000|2024-08-01 13:48:20|5561.59|5561.19|5561.34|5560.94|5561.59|5561.19|5561.09|5560.69|856
1722520110000|2024-08-01 13:48:30|5561.21|5560.81|5561.09|5560.69|5561.34|5560.94|5559.59|5559.19|1193
1722520120000|2024-08-01 13:48:40|5561.34|5560.94|5562.84|5562.44|5562.84|5562.44|5561.34|5560.94|863
1722520130000|2024-08-01 13:48:50|5563.09|5562.69|5563.59|5563.19|5563.59|5563.19|5562.59|5562.19|906
1722520140000|2024-08-01 13:49:00|5563.71|5563.31|5564.09|5563.69|5564.34|5563.94|5563.09|5562.69|1357
1722520150000|2024-08-01 13:49:10|5563.59|5563.19|5563.84|5563.44|5564.09|5563.69|5563.09|5562.69|638
1722520160000|2024-08-01 13:49:20|5564.09|5563.69|5563.59|5563.19|5564.09|5563.69|5563.34|5562.94|580
1722520170000|2024-08-01 13:49:30|5563.84|5563.44|5562.34|5561.94|5563.84|5563.44|5561.84|5561.44|923
1722520180000|2024-08-01 13:49:40|5562.09|5561.69|5561.09|5560.69|5562.09|5561.69|5560.84|5560.44|751
1722520190000|2024-08-01 13:49:50|5561.34|5560.94|5561.09|5560.69|5562.59|5562.19|5560.84|5560.44|809
1722520200000|2024-08-01 13:50:00|5561.34|5560.94|5559.09|5558.69|5561.84|5561.44|5559.09|5558.69|2356
1722520210000|2024-08-01 13:50:10|5558.84|5558.44|5557.59|5557.19|5559.09|5558.69|5557.34|5556.94|1765
1722520220000|2024-08-01 13:50:20|5557.84|5557.44|5556.34|5555.94|5558.34|5557.94|5556.34|5555.94|1533
1722520230000|2024-08-01 13:50:30|5555.84|5555.44|5556.34|5555.94|5557.34|5556.94|5555.84|5555.44|1353
1722520240000|2024-08-01 13:50:40|5556.59|5556.19|5555.09|5554.69|5556.59|5556.19|5554.96|5554.56|1711
1722520250000|2024-08-01 13:50:50|5555.34|5554.94|5555.09|5554.69|5555.84|5555.44|5554.84|5554.44|953
1722520260000|2024-08-01 13:51:00|5555.34|5554.94|5556.34|5555.94|5556.34|5555.94|5555.09|5554.69|1145
1722520270000|2024-08-01 13:51:10|5556.09|5555.69|5557.34|5556.94|5557.59|5557.19|5555.84|5555.44|1065
1722520280000|2024-08-01 13:51:20|5557.59|5557.19|5557.59|5557.19|5558.09|5557.69|5556.84|5556.44|842
1722520290000|2024-08-01 13:51:30|5557.84|5557.44|5557.34|5556.94|5558.09|5557.69|5557.09|5556.69|802
1722520300000|2024-08-01 13:51:40|5557.09|5556.69|5556.59|5556.19|5557.34|5556.94|5556.59|5556.19|787
1722520310000|2024-08-01 13:51:50|5556.34|5555.94|5554.09|5553.69|5556.46|5556.06|5554.09|5553.69|1192
1722520320000|2024-08-01 13:52:00|5553.84|5553.44|5551.84|5551.44|5553.84|5553.44|5551.84|5551.44|1350
1722520330000|2024-08-01 13:52:10|5552.34|5551.94|5551.59|5551.19|5552.84|5552.44|5551.59|5551.19|1100
1722520340000|2024-08-01 13:52:20|5551.34|5550.94|5553.59|5553.19|5553.59|5553.19|5551.09|5550.69|1147
1722520350000|2024-08-01 13:52:30|5553.84|5553.44|5556.34|5555.94|5556.34|5555.94|5553.84|5553.44|1227
1722520360000|2024-08-01 13:52:40|5556.59|5556.19|5556.09|5555.69|5556.59|5556.19|5555.09|5554.69|1034
1722520370000|2024-08-01 13:52:50|5556.21|5555.81|5555.84|5555.44|5556.34|5555.94|5555.34|5554.94|803
1722520380000|2024-08-01 13:53:00|5555.59|5555.19|5557.59|5557.19|5557.84|5557.44|5555.59|5555.19|1237
1722520390000|2024-08-01 13:53:10|5557.96|5557.56|5559.09|5558.69|5559.34|5558.94|5557.59|5557.19|1195
1722520400000|2024-08-01 13:53:20|5558.84|5558.44|5558.09|5557.69|5560.34|5559.94|5558.09|5557.69|1313
1722520410000|2024-08-01 13:53:30|5558.34|5557.94|5558.09|5557.69|5559.09|5558.69|5558.09|5557.69|1050
1722520420000|2024-08-01 13:53:40|5557.96|5557.56|5558.09|5557.69|5558.09|5557.69|5556.84|5556.44|858
1722520430000|2024-08-01 13:53:50|5557.96|5557.56|5558.71|5558.31|5558.71|5558.31|5556.84|5556.44|734
1722520440000|2024-08-01 13:54:00|5558.59|5558.19|5557.09|5556.69|5558.59|5558.19|5557.09|5556.69|1009
1722520450000|2024-08-01 13:54:10|5557.34|5556.94|5558.09|5557.69|5559.34|5558.94|5557.34|5556.94|805
1722520460000|2024-08-01 13:54:20|5558.34|5557.94|5558.09|5557.69|5559.09|5558.69|5558.09|5557.69|1006
1722520470000|2024-08-01 13:54:30|5557.96|5557.56|5557.59|5557.19|5558.34|5557.94|5557.59|5557.19|616
1722520480000|2024-08-01 13:54:40|5557.34|5556.94|5556.84|5556.44|5557.84|5557.44|5556.21|5555.81|1083
1722520490000|2024-08-01 13:54:50|5556.59|5556.19|5556.09|5555.69|5557.46|5557.06|5556.09|5555.69|603
1722520500000|2024-08-01 13:55:00|5556.34|5555.94|5555.84|5555.44|5556.34|5555.94|5554.84|5554.44|1153
1722520510000|2024-08-01 13:55:10|5556.09|5555.69|5555.84|5555.44|5556.59|5556.19|5555.84|5555.44|680
1722520520000|2024-08-01 13:55:20|5556.09|5555.69|5557.09|5556.69|5557.09|5556.69|5556.09|5555.69|852
1722520530000|2024-08-01 13:55:30|5557.34|5556.94|5557.34|5556.94|5557.34|5556.94|5556.21|5555.81|680
1722520540000|2024-08-01 13:55:40|5557.59|5557.19|5558.09|5557.69|5558.09|5557.69|5556.34|5555.94|716
1722520550000|2024-08-01 13:55:50|5557.84|5557.44|5557.84|5557.44|5558.21|5557.81|5557.09|5556.69|822
1722520560000|2024-08-01 13:56:00|5558.09|5557.69|5557.84|5557.44|5559.21|5558.81|5557.59|5557.19|1006
1722520570000|2024-08-01 13:56:10|5558.09|5557.69|5558.84|5558.44|5559.09|5558.69|5557.84|5557.44|1091
1722520580000|2024-08-01 13:56:20|5558.59|5558.19|5558.34|5557.94|5559.09|5558.69|5557.84|5557.44|752
1722520590000|2024-08-01 13:56:30|5558.59|5558.19|5558.96|5558.56|5559.34|5558.94|5558.59|5558.19|943
1722520600000|2024-08-01 13:56:40|5559.09|5558.69|5560.34|5559.94|5560.34|5559.94|5559.09|5558.69|959
1722520610000|2024-08-01 13:56:50|5560.59|5560.19|5560.84|5560.44|5560.84|5560.44|5560.09|5559.69|919
1722520620000|2024-08-01 13:57:00|5560.59|5560.19|5560.59|5560.19|5560.84|5560.44|5559.34|5558.94|844
1722520630000|2024-08-01 13:57:10|5560.34|5559.94|5561.59|5561.19|5562.09|5561.69|5560.34|5559.94|1004
1722520640000|2024-08-01 13:57:20|5561.84|5561.44|5561.59|5561.19|5562.71|5562.31|5561.59|5561.19|1063
1722520650000|2024-08-01 13:57:30|5562.09|5561.69|5560.84|5560.44|5562.34|5561.94|5560.84|5560.44|602
1722520660000|2024-08-01 13:57:40|5560.59|5560.19|5560.59|5560.19|5560.84|5560.44|5560.09|5559.69|687
1722520670000|2024-08-01 13:57:50|5560.84|5560.44|5559.34|5558.94|5560.84|5560.44|5558.84|5558.44|739
1722520680000|2024-08-01 13:58:00|5558.84|5558.44|5556.09|5555.69|5558.84|5558.44|5556.09|5555.69|1392
1722520690000|2024-08-01 13:58:10|5555.84|5555.44|5557.34|5556.94|5557.34|5556.94|5555.84|5555.44|913
1722520700000|2024-08-01 13:58:20|5556.96|5556.56|5555.71|5555.31|5557.84|5557.44|5555.71|5555.31|501
1722520710000|2024-08-01 13:58:30|5555.96|5555.56|5555.71|5555.31|5556.21|5555.81|5555.71|5555.31|287
1722520720000|2024-08-01 13:58:40|5555.59|5555.19|5555.34|5554.94|5555.59|5555.19|5554.71|5554.31|704
1722520730000|2024-08-01 13:58:50|5555.46|5555.06|5556.34|5555.94|5556.59|5556.19|5555.46|5555.06|319
1722520740000|2024-08-01 13:59:00|5556.46|5556.06|5555.34|5554.94|5556.46|5556.06|5555.34|5554.94|458
1722520750000|2024-08-01 13:59:10|5555.09|5554.69|5556.71|5556.31|5556.71|5556.31|5555.09|5554.69|255
1722520760000|2024-08-01 13:59:20|5556.84|5556.44|5556.21|5555.81|5557.46|5557.06|5556.21|5555.81|336
1722520770000|2024-08-01 13:59:30|5555.96|5555.56|5555.96|5555.56|5556.21|5555.81|5555.09|5554.69|250
1722520780000|2024-08-01 13:59:40|5556.71|5556.31|5556.96|5556.56|5557.46|5557.06|5556.34|5555.94|700
1722520790000|2024-08-01 13:59:50|5557.21|5556.81|5556.59|5556.19|5557.34|5556.94|5555.84|5555.44|651
1722520800000|2024-08-01 14:00:00|5554.84|5554.44|5552.71|5552.31|5556.46|5556.06|5552.71|5552.31|2128
1722520810000|2024-08-01 14:00:10|5551.96|5551.56|5551.34|5550.94|5552.96|5552.56|5549.71|5549.31|2341
1722520820000|2024-08-01 14:00:20|5551.09|5550.69|5553.34|5552.94|5554.34|5553.94|5550.09|5549.69|1843
1722520830000|2024-08-01 14:00:30|5553.09|5552.69|5549.84|5549.44|5553.84|5553.44|5549.84|5549.44|1253
1722520840000|2024-08-01 14:00:40|5549.59|5549.19|5548.34|5547.94|5550.59|5550.19|5548.34|5547.94|1215
1722520850000|2024-08-01 14:00:50|5548.09|5547.69|5552.34|5551.94|5552.59|5552.19|5548.09|5547.69|1821
1722520860000|2024-08-01 14:01:00|5552.46|5552.06|5553.59|5553.19|5553.84|5553.44|5551.59|5551.19|1940
1722520870000|2024-08-01 14:01:10|5553.34|5552.94|5548.59|5548.19|5553.34|5552.94|5548.59|5548.19|2448
1722520880000|2024-08-01 14:01:20|5548.84|5548.44|5548.09|5547.69|5549.34|5548.94|5547.59|5547.19|1762
1722520890000|2024-08-01 14:01:30|5548.84|5548.44|5549.09|5548.69|5549.09|5548.69|5547.09|5546.69|1854
1722520900000|2024-08-01 14:01:40|5548.84|5548.44|5548.84|5548.44|5549.84|5549.44|5548.34|5547.94|1274
1722520910000|2024-08-01 14:01:50|5549.09|5548.69|5551.34|5550.94|5552.34|5551.94|5548.59|5548.19|1084
1722520920000|2024-08-01 14:02:00|5551.59|5551.19|5550.96|5550.56|5552.34|5551.94|5550.84|5550.44|1275
1722520930000|2024-08-01 14:02:10|5551.34|5550.94|5552.59|5552.19|5552.59|5552.19|5550.46|5550.06|935
1722520940000|2024-08-01 14:02:20|5552.34|5551.94|5554.84|5554.44|5554.84|5554.44|5552.34|5551.94|1325
1722520950000|2024-08-01 14:02:30|5554.46|5554.06|5555.34|5554.94|5556.34|5555.94|5554.09|5553.69|1307
1722520960000|2024-08-01 14:02:40|5555.46|5555.06|5558.34|5557.94|5558.59|5558.19|5555.09|5554.69|2354
1722520970000|2024-08-01 14:02:50|5558.59|5558.19|5559.34|5558.94|5559.84|5559.44|5558.09|5557.69|1956
1722520980000|2024-08-01 14:03:00|5559.59|5559.19|5556.34|5555.94|5559.59|5559.19|5556.21|5555.81|1379
1722520990000|2024-08-01 14:03:10|5556.59|5556.19|5557.84|5557.44|5558.59|5558.19|5555.84|5555.44|1103
1722521000000|2024-08-01 14:03:20|5557.59|5557.19|5558.09|5557.69|5558.84|5558.44|5557.59|5557.19|736
1722521010000|2024-08-01 14:03:30|5557.84|5557.44|5555.59|5555.19|5558.09|5557.69|5555.34|5554.94|1122
1722521020000|2024-08-01 14:03:40|5555.84|5555.44|5554.59|5554.19|5555.84|5555.44|5554.46|5554.06|1038
1722521030000|2024-08-01 14:03:50|5554.84|5554.44|5553.59|5553.19|5554.84|5554.44|5552.59|5552.19|891
1722521040000|2024-08-01 14:04:00|5553.09|5552.69|5553.09|5552.69|5553.09|5552.69|5551.34|5550.94|1066
1722521050000|2024-08-01 14:04:10|5552.84|5552.44|5551.59|5551.19|5552.84|5552.44|5550.59|5550.19|1224
1722521060000|2024-08-01 14:04:20|5551.34|5550.94|5549.84|5549.44|5551.84|5551.44|5549.59|5549.19|1269
1722521070000|2024-08-01 14:04:30|5549.96|5549.56|5549.09|5548.69|5550.34|5549.94|5549.09|5548.69|960
1722521080000|2024-08-01 14:04:40|5549.34|5548.94|5550.34|5549.94|5550.34|5549.94|5548.84|5548.44|1295
1722521090000|2024-08-01 14:04:50|5550.09|5549.69|5548.59|5548.19|5550.34|5549.94|5548.09|5547.69|1012
1722521100000|2024-08-01 14:05:00|5548.34|5547.94|5549.59|5549.19|5549.84|5549.44|5548.34|5547.94|1432
1722521110000|2024-08-01 14:05:10|5549.09|5548.69|5549.59|5549.19|5549.84|5549.44|5548.84|5548.44|1033
1722521120000|2024-08-01 14:05:20|5549.84|5549.44|5549.09|5548.69|5549.84|5549.44|5547.84|5547.44|1339
1722521130000|2024-08-01 14:05:30|5548.96|5548.56|5547.09|5546.69|5549.34|5548.94|5546.84|5546.44|1378
1722521140000|2024-08-01 14:05:40|5547.59|5547.19|5546.34|5545.94|5548.09|5547.69|5546.34|5545.94|1194
1722521150000|2024-08-01 14:05:50|5546.59|5546.19|5543.59|5543.19|5546.84|5546.44|5543.59|5543.19|1927
1722521160000|2024-08-01 14:06:00|5544.09|5543.69|5543.34|5542.94|5545.09|5544.69|5542.84|5542.44|2044
1722521170000|2024-08-01 14:06:10|5543.09|5542.69|5542.84|5542.44|5543.59|5543.19|5542.84|5542.44|1116
1722521180000|2024-08-01 14:06:20|5542.71|5542.31|5542.84|5542.44|5543.09|5542.69|5542.09|5541.69|1418
1722521190000|2024-08-01 14:06:30|5543.09|5542.69|5541.09|5540.69|5543.09|5542.69|5541.09|5540.69|1317
1722521200000|2024-08-01 14:06:40|5540.84|5540.44|5541.09|5540.69|5542.09|5541.69|5540.84|5540.44|1193
1722521210000|2024-08-01 14:06:50|5541.34|5540.94|5540.09|5539.69|5541.84|5541.44|5540.09|5539.69|1124
1722521220000|2024-08-01 14:07:00|5540.34|5539.94|5540.46|5540.06|5541.34|5540.94|5540.09|5539.69|1514
1722521230000|2024-08-01 14:07:10|5540.34|5539.94|5537.59|5537.19|5540.59|5540.19|5536.84|5536.44|4852
1722521240000|2024-08-01 14:07:20|5537.34|5536.94|5538.46|5538.06|5538.46|5538.06|5536.84|5536.44|1450
1722521250000|2024-08-01 14:07:30|5538.59|5538.19|5541.09|5540.69|5541.09|5540.69|5538.09|5537.69|1729
1722521260000|2024-08-01 14:07:40|5541.34|5540.94|5538.84|5538.44|5541.34|5540.94|5538.59|5538.19|1072
1722521270000|2024-08-01 14:07:50|5539.09|5538.69|5540.84|5540.44|5540.84|5540.44|5538.84|5538.44|1403
1722521280000|2024-08-01 14:08:00|5540.34|5539.94|5543.09|5542.69|5543.59|5543.19|5540.34|5539.94|2066
1722521290000|2024-08-01 14:08:10|5543.34|5542.94|5544.09|5543.69|5544.84|5544.44|5542.84|5542.44|1298
1722521300000|2024-08-01 14:08:20|5543.84|5543.44|5545.09|5544.69|5545.34|5544.94|5542.84|5542.44|1121
1722521310000|2024-08-01 14:08:30|5544.84|5544.44|5545.84|5545.44|5545.84|5545.44|5544.59|5544.19|947
1722521320000|2024-08-01 14:08:40|5546.09|5545.69|5542.84|5542.44|5546.09|5545.69|5542.84|5542.44|946
1722521330000|2024-08-01 14:08:50|5543.09|5542.69|5543.59|5543.19|5544.59|5544.19|5543.09|5542.69|859
1722521340000|2024-08-01 14:09:00|5543.84|5543.44|5542.34|5541.94|5543.84|5543.44|5542.09|5541.69|1186
1722521350000|2024-08-01 14:09:10|5542.46|5542.06|5539.84|5539.44|5542.59|5542.19|5539.84|5539.44|1917
1722521360000|2024-08-01 14:09:20|5540.09|5539.69|5539.09|5538.69|5540.21|5539.81|5539.09|5538.69|1497
1722521370000|2024-08-01 14:09:30|5538.84|5538.44|5537.84|5537.44|5538.84|5538.44|5537.59|5537.19|1036
1722521380000|2024-08-01 14:09:40|5538.09|5537.69|5537.84|5537.44|5539.09|5538.69|5537.59|5537.19|971
1722521390000|2024-08-01 14:09:50|5537.59|5537.19|5537.84|5537.44|5538.34|5537.94|5537.34|5536.94|799
1722521400000|2024-08-01 14:10:00|5538.09|5537.69|5541.84|5541.44|5542.09|5541.69|5537.71|5537.31|1760
1722521410000|2024-08-01 14:10:10|5542.09|5541.69|5539.59|5539.19|5542.09|5541.69|5539.34|5538.94|1478
1722521420000|2024-08-01 14:10:20|5539.34|5538.94|5539.84|5539.44|5540.59|5540.19|5538.84|5538.44|1513
1722521430000|2024-08-01 14:10:30|5540.09|5539.69|5538.59|5538.19|5540.09|5539.69|5537.59|5537.19|1072
1722521440000|2024-08-01 14:10:40|5538.21|5537.81|5536.84|5536.44|5538.34|5537.94|5536.59|5536.19|1293
1722521450000|2024-08-01 14:10:50|5537.09|5536.69|5536.34|5535.94|5537.59|5537.19|5536.34|5535.94|1176
1722521460000|2024-08-01 14:11:00|5536.09|5535.69|5537.34|5536.94|5537.84|5537.44|5536.09|5535.69|1757
1722521470000|2024-08-01 14:11:10|5536.84|5536.44|5537.84|5537.44|5539.09|5538.69|5536.84|5536.44|1353
1722521480000|2024-08-01 14:11:20|5537.59|5537.19|5538.84|5538.44|5538.84|5538.44|5536.84|5536.44|888
1722521490000|2024-08-01 14:11:30|5539.09|5538.69|5538.59|5538.19|5539.09|5538.69|5537.71|5537.31|952
1722521500000|2024-08-01 14:11:40|5538.09|5537.69|5538.59|5538.19|5539.59|5539.19|5538.09|5537.69|1202
1722521510000|2024-08-01 14:11:50|5538.09|5537.69|5537.09|5536.69|5538.34|5537.94|5537.09|5536.69|914
1722521520000|2024-08-01 14:12:00|5537.34|5536.94|5538.09|5537.69|5538.21|5537.81|5536.84|5536.44|1305
1722521530000|2024-08-01 14:12:10|5538.34|5537.94|5538.09|5537.69|5539.09|5538.69|5537.09|5536.69|910
1722521540000|2024-08-01 14:12:20|5537.84|5537.44|5537.84|5537.44|5538.34|5537.94|5536.59|5536.19|1008
1722521550000|2024-08-01 14:12:30|5538.09|5537.69|5538.34|5537.94|5538.34|5537.94|5537.09|5536.69|831
1722521560000|2024-08-01 14:12:40|5538.59|5538.19|5536.84|5536.44|5538.84|5538.44|5536.59|5536.19|782
1722521570000|2024-08-01 14:12:50|5537.09|5536.69|5538.09|5537.69|5538.59|5538.19|5537.09|5536.69|1023
1722521580000|2024-08-01 14:13:00|5538.34|5537.94|5538.84|5538.44|5539.09|5538.69|5537.59|5537.19|1008
1722521590000|2024-08-01 14:13:10|5538.96|5538.56|5540.84|5540.44|5541.09|5540.69|5538.34|5537.94|1136
1722521600000|2024-08-01 14:13:20|5540.59|5540.19|5540.84|5540.44|5540.84|5540.44|5538.84|5538.44|811
1722521610000|2024-08-01 14:13:30|5540.59|5540.19|5542.09|5541.69|5542.34|5541.94|5540.59|5540.19|1308
1722521620000|2024-08-01 14:13:40|5542.34|5541.94|5542.59|5542.19|5543.09|5542.69|5542.34|5541.94|1079
1722521630000|2024-08-01 14:13:50|5542.09|5541.69|5543.59|5543.19|5544.34|5543.94|5542.09|5541.69|1199
1722521640000|2024-08-01 14:14:00|5543.84|5543.44|5543.59|5543.19|5544.84|5544.44|5542.84|5542.44|1397
1722521650000|2024-08-01 14:14:10|5543.46|5543.06|5541.34|5540.94|5543.46|5543.06|5541.34|5540.94|918
1722521660000|2024-08-01 14:14:20|5541.09|5540.69|5542.34|5541.94|5542.34|5541.94|5540.84|5540.44|712
1722521670000|2024-08-01 14:14:30|5542.21|5541.81|5538.84|5538.44|5542.21|5541.81|5538.84|5538.44|977
1722521680000|2024-08-01 14:14:40|5539.34|5538.94|5537.84|5537.44|5539.34|5538.94|5537.34|5536.94|1036
1722521690000|2024-08-01 14:14:50|5537.59|5537.19|5537.09|5536.69|5537.84|5537.44|5536.84|5536.44|877
1722521700000|2024-08-01 14:15:00|5537.34|5536.94|5536.84|5536.44|5537.59|5537.19|5536.34|5535.94|1257
1722521710000|2024-08-01 14:15:10|5537.09|5536.69|5535.09|5534.69|5537.34|5536.94|5534.84|5534.44|1392
1722521720000|2024-08-01 14:15:20|5534.59|5534.19|5533.84|5533.44|5534.84|5534.44|5533.59|5533.19|1213
1722521730000|2024-08-01 14:15:30|5533.59|5533.19|5535.84|5535.44|5535.84|5535.44|5533.59|5533.19|1152
1722521740000|2024-08-01 14:15:40|5535.96|5535.56|5534.59|5534.19|5536.09|5535.69|5534.59|5534.19|1059
1722521750000|2024-08-01 14:15:50|5534.34|5533.94|5534.59|5534.19|5535.09|5534.69|5533.84|5533.44|974
1722521760000|2024-08-01 14:16:00|5534.84|5534.44|5537.09|5536.69|5537.09|5536.69|5534.09|5533.69|1469
1722521770000|2024-08-01 14:16:10|5536.84|5536.44|5538.34|5537.94|5538.84|5538.44|5536.09|5535.69|1122
1722521780000|2024-08-01 14:16:20|5538.09|5537.69|5538.59|5538.19|5539.09|5538.69|5537.59|5537.19|836
1722521790000|2024-08-01 14:16:30|5538.21|5537.81|5536.59|5536.19|5538.21|5537.81|5535.84|5535.44|977
1722521800000|2024-08-01 14:16:40|5536.34|5535.94|5533.59|5533.19|5536.46|5536.06|5533.34|5532.94|1473
1722521810000|2024-08-01 14:16:50|5533.71|5533.31|5533.09|5532.69|5534.09|5533.69|5533.09|5532.69|930
1722521820000|2024-08-01 14:17:00|5533.21|5532.81|5533.09|5532.69|5533.34|5532.94|5531.84|5531.44|1661
1722521830000|2024-08-01 14:17:10|5533.34|5532.94|5533.09|5532.69|5533.34|5532.94|5532.34|5531.94|1013
1722521840000|2024-08-01 14:17:20|5532.84|5532.44|5531.84|5531.44|5532.84|5532.44|5530.84|5530.44|1269
1722521850000|2024-08-01 14:17:30|5531.96|5531.56|5532.84|5532.44|5533.34|5532.94|5531.59|5531.19|1034
1722521860000|2024-08-01 14:17:40|5532.34|5531.94|5532.09|5531.69|5532.59|5532.19|5531.09|5530.69|1277
1722521870000|2024-08-01 14:17:50|5531.59|5531.19|5533.09|5532.69|5533.09|5532.69|5531.59|5531.19|830
1722521880000|2024-08-01 14:18:00|5533.34|5532.94|5534.59|5534.19|5535.34|5534.94|5532.84|5532.44|1765
1722521890000|2024-08-01 14:18:10|5534.09|5533.69|5533.59|5533.19|5534.84|5534.44|5533.09|5532.69|698
1722521900000|2024-08-01 14:18:20|5533.21|5532.81|5530.59|5530.19|5533.34|5532.94|5530.34|5529.94|1416
1722521910000|2024-08-01 14:18:30|5530.34|5529.94|5530.34|5529.94|5530.59|5530.19|5530.34|5529.94|896
1722521920000|2024-08-01 14:18:40|5530.59|5530.19|5531.09|5530.69|5531.84|5531.44|5530.09|5529.69|1480
1722521930000|2024-08-01 14:18:50|5531.34|5530.94|5530.09|5529.69|5531.34|5530.94|5529.84|5529.44|805
1722521940000|2024-08-01 14:19:00|5530.34|5529.94|5529.09|5528.69|5530.59|5530.19|5529.09|5528.69|1355
1722521950000|2024-08-01 14:19:10|5528.84|5528.44|5529.84|5529.44|5530.09|5529.69|5528.84|5528.44|875
1722521960000|2024-08-01 14:19:20|5529.96|5529.56|5528.84|5528.44|5530.09|5529.69|5527.84|5527.44|1248
1722521970000|2024-08-01 14:19:30|5528.96|5528.56|5531.09|5530.69|5531.09|5530.69|5528.59|5528.19|685
1722521980000|2024-08-01 14:19:40|5530.84|5530.44|5531.09|5530.69|5531.84|5531.44|5530.84|5530.44|634
1722521990000|2024-08-01 14:19:50|5530.34|5529.94|5530.59|5530.19|5531.09|5530.69|5530.09|5529.69|732
1722522000000|2024-08-01 14:20:00|5530.84|5530.44|5531.84|5531.44|5532.59|5532.19|5530.84|5530.44|1334
1722522010000|2024-08-01 14:20:10|5531.59|5531.19|5532.84|5532.44|5533.09|5532.69|5531.34|5530.94|1404
1722522020000|2024-08-01 14:20:20|5532.96|5532.56|5531.84|5531.44|5532.96|5532.56|5531.34|5530.94|1059
1722522030000|2024-08-01 14:20:30|5532.09|5531.69|5531.59|5531.19|5532.09|5531.69|5530.84|5530.44|1001
1722522040000|2024-08-01 14:20:40|5531.34|5530.94|5530.96|5530.56|5531.84|5531.44|5530.59|5530.19|1183
1722522050000|2024-08-01 14:20:50|5530.84|5530.44|5529.09|5528.69|5530.84|5530.44|5528.84|5528.44|919
1722522060000|2024-08-01 14:21:00|5529.34|5528.94|5528.34|5527.94|5529.59|5529.19|5528.09|5527.69|1136
1722522070000|2024-08-01 14:21:10|5528.09|5527.69|5527.34|5526.94|5528.34|5527.94|5527.34|5526.94|1444
1722522080000|2024-08-01 14:21:20|5527.59|5527.19|5527.21|5526.81|5527.59|5527.19|5527.09|5526.69|897
1722522090000|2024-08-01 14:21:30|5526.84|5526.44|5525.34|5524.94|5527.59|5527.19|5525.09|5524.69|2055
1722522100000|2024-08-01 14:21:40|5525.09|5524.69|5524.59|5524.19|5525.09|5524.69|5523.09|5522.69|2443
1722522110000|2024-08-01 14:21:50|5524.34|5523.94|5526.09|5525.69|5526.09|5525.69|5523.84|5523.44|1151
1722522120000|2024-08-01 14:22:00|5526.34|5525.94|5526.34|5525.94|5527.09|5526.69|5525.59|5525.19|1998
1722522130000|2024-08-01 14:22:10|5525.84|5525.44|5523.34|5522.94|5525.84|5525.44|5523.09|5522.69|1860
1722522140000|2024-08-01 14:22:20|5523.59|5523.19|5521.84|5521.44|5523.59|5523.19|5521.59|5521.19|1428
1722522150000|2024-08-01 14:22:30|5521.34|5520.94|5520.84|5520.44|5521.34|5520.94|5519.84|5519.44|1879
1722522160000|2024-08-01 14:22:40|5521.09|5520.69|5519.09|5518.69|5521.09|5520.69|5519.09|5518.69|1785
1722522170000|2024-08-01 14:22:50|5518.84|5518.44|5518.84|5518.44|5519.34|5518.94|5518.34|5517.94|1377
1722522180000|2024-08-01 14:23:00|5519.09|5518.69|5519.34|5518.94|5519.84|5519.44|5518.59|5518.19|1653
1722522190000|2024-08-01 14:23:10|5519.09|5518.69|5518.59|5518.19|5519.59|5519.19|5518.34|5517.94|1039
1722522200000|2024-08-01 14:23:20|5518.84|5518.44|5518.46|5518.06|5518.96|5518.56|5517.34|5516.94|1483
1722522210000|2024-08-01 14:23:30|5518.34|5517.94|5519.09|5518.69|5519.34|5518.94|5517.59|5517.19|1085
1722522220000|2024-08-01 14:23:40|5518.84|5518.44|5519.09|5518.69|5519.46|5519.06|5517.96|5517.56|1150
1722522230000|2024-08-01 14:23:50|5518.84|5518.44|5519.34|5518.94|5520.34|5519.94|5518.59|5518.19|1457
1722522240000|2024-08-01 14:24:00|5519.09|5518.69|5521.09|5520.69|5521.09|5520.69|5518.34|5517.94|1343
1722522250000|2024-08-01 14:24:10|5520.84|5520.44|5522.34|5521.94|5522.34|5521.94|5520.59|5520.19|1468
1722522260000|2024-08-01 14:24:20|5522.59|5522.19|5523.09|5522.69|5523.34|5522.94|5521.59|5521.19|1166
1722522270000|2024-08-01 14:24:30|5523.34|5522.94|5524.84|5524.44|5525.09|5524.69|5523.34|5522.94|1731
1722522280000|2024-08-01 14:24:40|5525.09|5524.69|5525.34|5524.94|5526.59|5526.19|5524.84|5524.44|1139
1722522290000|2024-08-01 14:24:50|5524.84|5524.44|5525.09|5524.69|5525.09|5524.69|5524.09|5523.69|1191
1722522300000|2024-08-01 14:25:00|5525.34|5524.94|5524.84|5524.44|5525.84|5525.44|5524.34|5523.94|1205
1722522310000|2024-08-01 14:25:10|5524.71|5524.31|5524.84|5524.44|5526.09|5525.69|5524.59|5524.19|1362
1722522320000|2024-08-01 14:25:20|5524.34|5523.94|5525.59|5525.19|5526.09|5525.69|5524.09|5523.69|1516
1722522330000|2024-08-01 14:25:30|5525.46|5525.06|5525.09|5524.69|5525.84|5525.44|5524.84|5524.44|910
1722522340000|2024-08-01 14:25:40|5524.84|5524.44|5524.59|5524.19|5525.59|5525.19|5524.09|5523.69|1115
1722522350000|2024-08-01 14:25:50|5524.71|5524.31|5523.09|5522.69|5524.84|5524.44|5523.09|5522.69|832
1722522360000|2024-08-01 14:26:00|5523.34|5522.94|5521.84|5521.44|5523.34|5522.94|5521.34|5520.94|1395
1722522370000|2024-08-01 14:26:10|5521.59|5521.19|5522.09|5521.69|5522.09|5521.69|5520.84|5520.44|883
1722522380000|2024-08-01 14:26:20|5522.34|5521.94|5523.34|5522.94|5523.59|5523.19|5521.59|5521.19|1206
1722522390000|2024-08-01 14:26:30|5523.59|5523.19|5524.84|5524.44|5524.84|5524.44|5523.21|5522.81|1084
1722522400000|2024-08-01 14:26:40|5524.59|5524.19|5524.84|5524.44|5525.84|5525.44|5523.96|5523.56|779
1722522410000|2024-08-01 14:26:50|5524.59|5524.19|5526.34|5525.94|5526.59|5526.19|5524.59|5524.19|1108
1722522420000|2024-08-01 14:27:00|5526.59|5526.19|5526.09|5525.69|5526.59|5526.19|5525.34|5524.94|1263
1722522430000|2024-08-01 14:27:10|5526.34|5525.94|5525.21|5524.81|5526.34|5525.94|5524.59|5524.19|926
1722522440000|2024-08-01 14:27:20|5524.84|5524.44|5525.84|5525.44|5526.09|5525.69|5524.09|5523.69|1101
1722522450000|2024-08-01 14:27:30|5525.46|5525.06|5524.34|5523.94|5525.59|5525.19|5524.34|5523.94|933
1722522460000|2024-08-01 14:27:40|5524.59|5524.19|5523.34|5522.94|5524.59|5524.19|5523.09|5522.69|1080
1722522470000|2024-08-01 14:27:50|5523.09|5522.69|5524.71|5524.31|5524.71|5524.31|5523.09|5522.69|687
1722522480000|2024-08-01 14:28:00|5524.84|5524.44|5524.59|5524.19|5525.34|5524.94|5524.09|5523.69|877
1722522490000|2024-08-01 14:28:10|5524.34|5523.94|5524.34|5523.94|5524.84|5524.44|5523.84|5523.44|785
1722522500000|2024-08-01 14:28:20|5524.59|5524.19|5523.34|5522.94|5525.09|5524.69|5522.84|5522.44|982
1722522510000|2024-08-01 14:28:30|5523.59|5523.19|5521.84|5521.44|5523.59|5523.19|5521.84|5521.44|1039
1722522520000|2024-08-01 14:28:40|5522.09|5521.69|5522.34|5521.94|5523.09|5522.69|5521.84|5521.44|709
1722522530000|2024-08-01 14:28:50|5522.59|5522.19|5522.34|5521.94|5522.59|5522.19|5521.84|5521.44|774
1722522540000|2024-08-01 14:29:00|5522.59|5522.19|5519.34|5518.94|5522.59|5522.19|5519.34|5518.94|1254
1722522550000|2024-08-01 14:29:10|5519.21|5518.81|5517.84|5517.44|5519.34|5518.94|5517.59|5517.19|1448
1722522560000|2024-08-01 14:29:20|5517.59|5517.19|5516.34|5515.94|5517.84|5517.44|5516.34|5515.94|1729
1722522570000|2024-08-01 14:29:30|5516.59|5516.19|5515.84|5515.44|5516.84|5516.44|5515.84|5515.44|1348
1722522580000|2024-08-01 14:29:40|5516.09|5515.69|5516.09|5515.69|5517.34|5516.94|5515.96|5515.56|1595
1722522590000|2024-08-01 14:29:50|5515.84|5515.44|5514.34|5513.94|5516.21|5515.81|5514.34|5513.94|1645
1722522600000|2024-08-01 14:30:00|5514.59|5514.19|5515.59|5515.19|5516.34|5515.94|5513.34|5512.94|2439
1722522610000|2024-08-01 14:30:10|5515.09|5514.69|5515.09|5514.69|5515.84|5515.44|5514.84|5514.44|1003
1722522620000|2024-08-01 14:30:20|5514.84|5514.44|5515.59|5515.19|5516.59|5516.19|5514.84|5514.44|1029
1722522630000|2024-08-01 14:30:30|5515.84|5515.44|5517.84|5517.44|5518.09|5517.69|5515.09|5514.69|1279
1722522640000|2024-08-01 14:30:40|5517.34|5516.94|5518.59|5518.19|5518.59|5518.19|5516.59|5516.19|1097
1722522650000|2024-08-01 14:30:50|5518.21|5517.81|5517.59|5517.19|5518.21|5517.81|5517.34|5516.94|808
1722522660000|2024-08-01 14:31:00|5518.09|5517.69|5516.09|5515.69|5518.09|5517.69|5516.09|5515.69|1364
1722522670000|2024-08-01 14:31:10|5516.34|5515.94|5516.59|5516.19|5517.34|5516.94|5515.84|5515.44|890
1722522680000|2024-08-01 14:31:20|5516.34|5515.94|5514.59|5514.19|5516.34|5515.94|5514.59|5514.19|1068
1722522690000|2024-08-01 14:31:30|5514.46|5514.06|5513.09|5512.69|5514.46|5514.06|5512.59|5512.19|1589
1722522700000|2024-08-01 14:31:40|5513.21|5512.81|5512.59|5512.19|5514.09|5513.69|5512.34|5511.94|1162
1722522710000|2024-08-01 14:31:50|5512.34|5511.94|5511.84|5511.44|5512.59|5512.19|5511.09|5510.69|1563
1722522720000|2024-08-01 14:32:00|5512.34|5511.94|5512.34|5511.94|5513.59|5513.19|5511.59|5511.19|2113
1722522730000|2024-08-01 14:32:10|5512.09|5511.69|5511.59|5511.19|5512.34|5511.94|5511.09|5510.69|1226
1722522740000|2024-08-01 14:32:20|5511.34|5510.94|5511.34|5510.94|5511.84|5511.44|5510.84|5510.44|925
1722522750000|2024-08-01 14:32:30|5511.09|5510.69|5508.09|5507.69|5511.09|5510.69|5507.84|5507.44|2459
1722522760000|2024-08-01 14:32:40|5508.34|5507.94|5508.09|5507.69|5508.84|5508.44|5507.96|5507.56|1655
1722522770000|2024-08-01 14:32:50|5507.84|5507.44|5507.84|5507.44|5508.84|5508.44|5507.84|5507.44|1490
1722522780000|2024-08-01 14:33:00|5508.34|5507.94|5509.84|5509.44|5509.84|5509.44|5507.84|5507.44|1609
1722522790000|2024-08-01 14:33:10|5509.96|5509.56|5507.84|5507.44|5509.96|5509.56|5507.84|5507.44|1572
1722522800000|2024-08-01 14:33:20|5506.59|5506.19|5507.09|5506.69|5507.09|5506.69|5505.84|5505.44|2496
1722522810000|2024-08-01 14:33:30|5506.84|5506.44|5508.09|5507.69|5508.09|5507.69|5506.71|5506.31|1102
1722522820000|2024-08-01 14:33:40|5507.84|5507.44|5507.34|5506.94|5509.34|5508.94|5507.09|5506.69|1149
1722522830000|2024-08-01 14:33:50|5507.59|5507.19|5509.84|5509.44|5509.84|5509.44|5507.59|5507.19|889
1722522840000|2024-08-01 14:34:00|5509.59|5509.19|5511.84|5511.44|5511.84|5511.44|5509.34|5508.94|1504
1722522850000|2024-08-01 14:34:10|5512.09|5511.69|5512.09|5511.69|5512.84|5512.44|5510.34|5509.94|2232
1722522860000|2024-08-01 14:34:20|5512.34|5511.94|5512.84|5512.44|5513.34|5512.94|5512.21|5511.81|1148
1722522870000|2024-08-01 14:34:30|5512.59|5512.19|5515.09|5514.69|5515.34|5514.94|5512.59|5512.19|1336
1722522880000|2024-08-01 14:34:40|5514.84|5514.44|5515.59|5515.19|5515.59|5515.19|5514.09|5513.69|975
1722522890000|2024-08-01 14:34:50|5515.84|5515.44|5515.84|5515.44|5516.34|5515.94|5515.09|5514.69|1519
1722522900000|2024-08-01 14:35:00|5516.09|5515.69|5513.84|5513.44|5516.09|5515.69|5513.59|5513.19|1610
1722522910000|2024-08-01 14:35:10|5514.09|5513.69|5513.34|5512.94|5514.09|5513.69|5513.34|5512.94|1049
1722522920000|2024-08-01 14:35:20|5513.09|5512.69|5511.34|5510.94|5513.09|5512.69|5511.34|5510.94|1013
1722522930000|2024-08-01 14:35:30|5511.59|5511.19|5510.34|5509.94|5512.09|5511.69|5509.96|5509.56|1112
1722522940000|2024-08-01 14:35:40|5510.09|5509.69|5510.09|5509.69|5510.09|5509.69|5509.59|5509.19|851
1722522950000|2024-08-01 14:35:50|5509.84|5509.44|5509.09|5508.69|5510.09|5509.69|5508.84|5508.44|823
1722522960000|2024-08-01 14:36:00|5509.59|5509.19|5508.59|5508.19|5509.84|5509.44|5507.84|5507.44|1090
1722522970000|2024-08-01 14:36:10|5508.84|5508.44|5506.84|5506.44|5508.84|5508.44|5506.84|5506.44|1006
1722522980000|2024-08-01 14:36:20|5507.09|5506.69|5506.34|5505.94|5507.59|5507.19|5505.59|5505.19|1317
1722522990000|2024-08-01 14:36:30|5506.46|5506.06|5505.59|5505.19|5506.59|5506.19|5505.09|5504.69|1182
1722523000000|2024-08-01 14:36:40|5505.09|5504.69|5504.09|5503.69|5505.34|5504.94|5503.84|5503.44|1364
1722523010000|2024-08-01 14:36:50|5504.34|5503.94|5503.84|5503.44|5504.34|5503.94|5503.59|5503.19|1116
1722523020000|2024-08-01 14:37:00|5504.09|5503.69|5503.84|5503.44|5504.09|5503.69|5502.84|5502.44|1260
1722523030000|2024-08-01 14:37:10|5504.09|5503.69|5506.09|5505.69|5506.09|5505.69|5503.84|5503.44|1664
1722523040000|2024-08-01 14:37:20|5506.59|5506.19|5505.34|5504.94|5507.59|5507.19|5505.34|5504.94|1436
1722523050000|2024-08-01 14:37:30|5505.46|5505.06|5505.09|5504.69|5505.84|5505.44|5504.84|5504.44|1003
1722523060000|2024-08-01 14:37:40|5504.84|5504.44|5504.34|5503.94|5504.84|5504.44|5503.84|5503.44|1278
1722523070000|2024-08-01 14:37:50|5504.09|5503.69|5502.59|5502.19|5504.34|5503.94|5502.59|5502.19|1011
1722523080000|2024-08-01 14:38:00|5503.09|5502.69|5504.59|5504.19|5505.09|5504.69|5502.84|5502.44|1432
1722523090000|2024-08-01 14:38:10|5504.34|5503.94|5505.59|5505.19|5506.09|5505.69|5504.09|5503.69|924
1722523100000|2024-08-01 14:38:20|5505.84|5505.44|5508.09|5507.69|5508.09|5507.69|5504.84|5504.44|3168
1722523110000|2024-08-01 14:38:30|5508.34|5507.94|5510.84|5510.44|5510.84|5510.44|5508.09|5507.69|1336
1722523120000|2024-08-01 14:38:40|5510.34|5509.94|5511.34|5510.94|5511.84|5511.44|5509.84|5509.44|1724
1722523130000|2024-08-01 14:38:50|5511.09|5510.69|5511.34|5510.94|5512.09|5511.69|5510.34|5509.94|1579
1722523140000|2024-08-01 14:39:00|5511.59|5511.19|5510.34|5509.94|5512.34|5511.94|5510.34|5509.94|1700
1722523150000|2024-08-01 14:39:10|5510.09|5509.69|5510.71|5510.31|5511.09|5510.69|5509.59|5509.19|1070
1722523160000|2024-08-01 14:39:20|5510.59|5510.19|5510.59|5510.19|5511.59|5511.19|5510.59|5510.19|819
1722523170000|2024-08-01 14:39:30|5510.84|5510.44|5511.34|5510.94|5511.59|5511.19|5510.59|5510.19|812
1722523180000|2024-08-01 14:39:40|5511.09|5510.69|5508.71|5508.31|5511.09|5510.69|5508.34|5507.94|1191
1722523190000|2024-08-01 14:39:50|5508.59|5508.19|5508.34|5507.94|5509.09|5508.69|5507.96|5507.56|1214
1722523200000|2024-08-01 14:40:00|5508.59|5508.19|5509.09|5508.69|5509.34|5508.94|5507.59|5507.19|1423
1722523210000|2024-08-01 14:40:10|5508.84|5508.44|5509.34|5508.94|5509.84|5509.44|5507.59|5507.19|1086
1722523220000|2024-08-01 14:40:20|5509.09|5508.69|5508.34|5507.94|5510.59|5510.19|5508.09|5507.69|1129
1722523230000|2024-08-01 14:40:30|5508.84|5508.44|5508.59|5508.19|5509.34|5508.94|5508.34|5507.94|1009
1722523240000|2024-08-01 14:40:40|5508.84|5508.44|5507.34|5506.94|5508.84|5508.44|5507.09|5506.69|1119
1722523250000|2024-08-01 14:40:50|5507.09|5506.69|5509.34|5508.94|5509.84|5509.44|5507.09|5506.69|1267
1722523260000|2024-08-01 14:41:00|5509.59|5509.19|5509.34|5508.94|5509.59|5509.19|5507.84|5507.44|1283
1722523270000|2024-08-01 14:41:10|5509.59|5509.19|5507.96|5507.56|5509.84|5509.44|5507.96|5507.56|713
1722523280000|2024-08-01 14:41:20|5507.84|5507.44|5506.34|5505.94|5507.84|5507.44|5505.84|5505.44|1074
1722523290000|2024-08-01 14:41:30|5506.09|5505.69|5505.34|5504.94|5506.59|5506.19|5505.09|5504.69|723
1722523300000|2024-08-01 14:41:40|5505.21|5504.81|5505.34|5504.94|5505.84|5505.44|5505.09|5504.69|836
1722523310000|2024-08-01 14:41:50|5505.09|5504.69|5505.34|5504.94|5506.09|5505.69|5505.09|5504.69|745
1722523320000|2024-08-01 14:42:00|5505.84|5505.44|5504.34|5503.94|5506.59|5506.19|5504.34|5503.94|1234
1722523330000|2024-08-01 14:42:10|5504.59|5504.19|5504.59|5504.19|5504.59|5504.19|5503.09|5502.69|1195
1722523340000|2024-08-01 14:42:20|5504.84|5504.44|5505.09|5504.69|5505.34|5504.94|5504.09|5503.69|1145
1722523350000|2024-08-01 14:42:30|5505.34|5504.94|5504.46|5504.06|5505.59|5505.19|5503.59|5503.19|867
1722523360000|2024-08-01 14:42:40|5504.34|5503.94|5503.59|5503.19|5505.34|5504.94|5503.34|5502.94|934
1722523370000|2024-08-01 14:42:50|5503.34|5502.94|5503.34|5502.94|5503.84|5503.44|5503.09|5502.69|1029
1722523380000|2024-08-01 14:43:00|5503.59|5503.19|5501.34|5500.94|5504.09|5503.69|5501.34|5500.94|1933
1722523390000|2024-08-01 14:43:10|5501.59|5501.19|5500.96|5500.56|5501.84|5501.44|5500.59|5500.19|1515
1722523400000|2024-08-01 14:43:20|5501.09|5500.69|5501.09|5500.69|5501.59|5501.19|5500.59|5500.19|897
1722523410000|2024-08-01 14:43:30|5500.84|5500.44|5501.59|5501.19|5503.09|5502.69|5500.84|5500.44|1535
1722523420000|2024-08-01 14:43:40|5501.84|5501.44|5502.59|5502.19|5502.59|5502.19|5501.59|5501.19|807
1722523430000|2024-08-01 14:43:50|5502.34|5501.94|5501.96|5501.56|5502.84|5502.44|5501.96|5501.56|650
1722523440000|2024-08-01 14:44:00|5502.34|5501.94|5503.71|5503.31|5503.84|5503.44|5502.34|5501.94|1674
1722523450000|2024-08-01 14:44:10|5503.59|5503.19|5503.34|5502.94|5503.71|5503.31|5502.34|5501.94|944
1722523460000|2024-08-01 14:44:20|5503.46|5503.06|5505.09|5504.69|5505.09|5504.69|5503.09|5502.69|1640
1722523470000|2024-08-01 14:44:30|5505.34|5504.94|5505.59|5505.19|5505.59|5505.19|5503.84|5503.44|1935
1722523480000|2024-08-01 14:44:40|5505.84|5505.44|5502.96|5502.56|5505.84|5505.44|5502.96|5502.56|1076
1722523490000|2024-08-01 14:44:50|5502.84|5502.44|5502.84|5502.44|5503.21|5502.81|5502.09|5501.69|883
1722523500000|2024-08-01 14:45:00|5503.09|5502.69|5502.34|5501.94|5503.09|5502.69|5502.09|5501.69|1186
1722523510000|2024-08-01 14:45:10|5502.09|5501.69|5501.21|5500.81|5502.84|5502.44|5501.09|5500.69|1023
1722523520000|2024-08-01 14:45:20|5501.09|5500.69|5499.84|5499.44|5501.34|5500.94|5499.84|5499.44|962
1722523530000|2024-08-01 14:45:30|5499.59|5499.19|5498.34|5497.94|5499.84|5499.44|5498.09|5497.69|1487
1722523540000|2024-08-01 14:45:40|5498.59|5498.19|5498.84|5498.44|5499.59|5499.19|5498.34|5497.94|1250
1722523550000|2024-08-01 14:45:50|5498.59|5498.19|5498.84|5498.44|5499.09|5498.69|5498.21|5497.81|593
1722523560000|2024-08-01 14:46:00|5499.09|5498.69|5500.09|5499.69|5501.09|5500.69|5499.09|5498.69|1792
1722523570000|2024-08-01 14:46:10|5500.34|5499.94|5501.09|5500.69|5501.34|5500.94|5500.09|5499.69|858
1722523580000|2024-08-01 14:46:20|5500.59|5500.19|5499.84|5499.44|5501.84|5501.44|5499.84|5499.44|1151
1722523590000|2024-08-01 14:46:30|5500.09|5499.69|5501.34|5500.94|5501.84|5501.44|5499.84|5499.44|908
1722523600000|2024-08-01 14:46:40|5501.09|5500.69|5499.59|5499.19|5501.34|5500.94|5499.59|5499.19|892
1722523610000|2024-08-01 14:46:50|5499.71|5499.31|5499.84|5499.44|5500.09|5499.69|5499.34|5498.94|1181
1722523620000|2024-08-01 14:47:00|5500.09|5499.69|5498.09|5497.69|5500.34|5499.94|5498.09|5497.69|2489
1722523630000|2024-08-01 14:47:10|5498.34|5497.94|5498.34|5497.94|5499.34|5498.94|5497.59|5497.19|2883
1722523640000|2024-08-01 14:47:20|5498.59|5498.19|5499.84|5499.44|5499.84|5499.44|5498.59|5498.19|1339
1722523650000|2024-08-01 14:47:30|5499.34|5498.94|5499.09|5498.69|5499.84|5499.44|5498.59|5498.19|1091
1722523660000|2024-08-01 14:47:40|5498.84|5498.44|5497.59|5497.19|5498.84|5498.44|5496.84|5496.44|1297
1722523670000|2024-08-01 14:47:50|5497.84|5497.44|5499.09|5498.69|5499.84|5499.44|5497.84|5497.44|1291
1722523680000|2024-08-01 14:48:00|5498.84|5498.44|5497.34|5496.94|5498.84|5498.44|5497.34|5496.94|912
1722523690000|2024-08-01 14:48:10|5497.09|5496.69|5495.34|5494.94|5497.09|5496.69|5495.34|5494.94|2018
1722523700000|2024-08-01 14:48:20|5495.59|5495.19|5494.84|5494.44|5496.09|5495.69|5494.59|5494.19|1305
1722523710000|2024-08-01 14:48:30|5494.96|5494.56|5491.34|5490.94|5495.09|5494.69|5491.09|5490.69|3097
1722523720000|2024-08-01 14:48:40|5491.09|5490.69|5491.09|5490.69|5491.09|5490.69|5490.34|5489.94|1531
1722523730000|2024-08-01 14:48:50|5490.84|5490.44|5489.84|5489.44|5490.84|5490.44|5489.59|5489.19|1228
1722523740000|2024-08-01 14:49:00|5490.34|5489.94|5492.34|5491.94|5492.59|5492.19|5489.84|5489.44|2134
1722523750000|2024-08-01 14:49:10|5492.59|5492.19|5491.46|5491.06|5492.59|5492.19|5491.34|5490.94|1439
1722523760000|2024-08-01 14:49:20|5491.34|5490.94|5490.59|5490.19|5491.34|5490.94|5490.34|5489.94|775
1722523770000|2024-08-01 14:49:30|5490.84|5490.44|5490.34|5489.94|5492.09|5491.69|5490.34|5489.94|1262
1722523780000|2024-08-01 14:49:40|5490.59|5490.19|5489.84|5489.44|5490.59|5490.19|5489.59|5489.19|1014
1722523790000|2024-08-01 14:49:50|5489.59|5489.19|5489.84|5489.44|5490.09|5489.69|5488.34|5487.94|1478
1722523800000|2024-08-01 14:50:00|5489.59|5489.19|5492.84|5492.44|5492.84|5492.44|5489.34|5488.94|1903
1722523810000|2024-08-01 14:50:10|5493.09|5492.69|5494.84|5494.44|5495.09|5494.69|5492.84|5492.44|2466
1722523820000|2024-08-01 14:50:20|5494.59|5494.19|5494.84|5494.44|5495.59|5495.19|5494.34|5493.94|1369
1722523830000|2024-08-01 14:50:30|5494.59|5494.19|5498.09|5497.69|5498.34|5497.94|5493.96|5493.56|5903
1722523840000|2024-08-01 14:50:40|5498.34|5497.94|5497.84|5497.44|5499.09|5498.69|5497.84|5497.44|1538
1722523850000|2024-08-01 14:50:50|5498.09|5497.69|5498.84|5498.44|5499.59|5499.19|5498.09|5497.69|1548
1722523860000|2024-08-01 14:51:00|5499.34|5498.94|5498.59|5498.19|5499.34|5498.94|5497.84|5497.44|1415
1722523870000|2024-08-01 14:51:10|5498.34|5497.94|5495.09|5494.69|5498.34|5497.94|5495.09|5494.69|1339
1722523880000|2024-08-01 14:51:20|5495.34|5494.94|5494.96|5494.56|5495.34|5494.94|5494.59|5494.19|1043
1722523890000|2024-08-01 14:51:30|5495.34|5494.94|5495.34|5494.94|5495.59|5495.19|5494.34|5493.94|783
1722523900000|2024-08-01 14:51:40|5495.09|5494.69|5495.59|5495.19|5495.59|5495.19|5494.09|5493.69|1009
1722523910000|2024-08-01 14:51:50|5495.84|5495.44|5496.09|5495.69|5496.84|5496.44|5495.84|5495.44|931
1722523920000|2024-08-01 14:52:00|5496.34|5495.94|5495.84|5495.44|5497.09|5496.69|5495.84|5495.44|1175
1722523930000|2024-08-01 14:52:10|5495.34|5494.94|5493.84|5493.44|5495.34|5494.94|5493.84|5493.44|1161
1722523940000|2024-08-01 14:52:20|5493.71|5493.31|5493.09|5492.69|5494.09|5493.69|5492.84|5492.44|1069
1722523950000|2024-08-01 14:52:30|5493.34|5492.94|5494.84|5494.44|5494.84|5494.44|5493.34|5492.94|1128
1722523960000|2024-08-01 14:52:40|5494.59|5494.19|5496.84|5496.44|5496.84|5496.44|5494.59|5494.19|780
1722523970000|2024-08-01 14:52:50|5496.59|5496.19|5496.84|5496.44|5497.09|5496.69|5496.34|5495.94|522
1722523980000|2024-08-01 14:53:00|5496.59|5496.19|5495.84|5495.44|5496.84|5496.44|5495.84|5495.44|900
1722523990000|2024-08-01 14:53:10|5495.71|5495.31|5498.34|5497.94|5498.34|5497.94|5495.71|5495.31|1165
1722524000000|2024-08-01 14:53:20|5498.09|5497.69|5497.34|5496.94|5498.34|5497.94|5497.21|5496.81|894
1722524010000|2024-08-01 14:53:30|5497.21|5496.81|5496.09|5495.69|5497.21|5496.81|5495.96|5495.56|706
1722524020000|2024-08-01 14:53:40|5496.34|5495.94|5495.09|5494.69|5496.34|5495.94|5494.84|5494.44|785
1722524030000|2024-08-01 14:53:50|5495.59|5495.19|5496.09|5495.69|5496.59|5496.19|5495.34|5494.94|757
1722524040000|2024-08-01 14:54:00|5496.21|5495.81|5496.09|5495.69|5496.34|5495.94|5495.21|5494.81|934
1722524050000|2024-08-01 14:54:10|5495.84|5495.44|5495.21|5494.81|5496.09|5495.69|5494.84|5494.44|617
1722524060000|2024-08-01 14:54:20|5495.09|5494.69|5496.09|5495.69|5496.09|5495.69|5494.34|5493.94|618
1722524070000|2024-08-01 14:54:30|5495.84|5495.44|5497.09|5496.69|5497.34|5496.94|5495.59|5495.19|727
1722524080000|2024-08-01 14:54:40|5496.84|5496.44|5496.34|5495.94|5496.84|5496.44|5496.09|5495.69|478
1722524090000|2024-08-01 14:54:50|5496.21|5495.81|5494.84|5494.44|5496.34|5495.94|5494.59|5494.19|733
1722524100000|2024-08-01 14:55:00|5494.59|5494.19|5494.34|5493.94|5495.59|5495.19|5493.84|5493.44|959
1722524110000|2024-08-01 14:55:10|5494.59|5494.19|5494.84|5494.44|5495.59|5495.19|5494.09|5493.69|982
1722524120000|2024-08-01 14:55:20|5494.96|5494.56|5493.84|5493.44|5495.09|5494.69|5493.84|5493.44|717
1722524130000|2024-08-01 14:55:30|5493.59|5493.19|5491.84|5491.44|5494.34|5493.94|5491.84|5491.44|1092
1722524140000|2024-08-01 14:55:40|5492.09|5491.69|5494.34|5493.94|5494.34|5493.94|5491.59|5491.19|1074
1722524150000|2024-08-01 14:55:50|5494.09|5493.69|5494.84|5494.44|5495.09|5494.69|5493.59|5493.19|710
1722524160000|2024-08-01 14:56:00|5494.59|5494.19|5493.09|5492.69|5494.84|5494.44|5493.09|5492.69|813
1722524170000|2024-08-01 14:56:10|5492.84|5492.44|5493.59|5493.19|5493.59|5493.19|5492.59|5492.19|756
1722524180000|2024-08-01 14:56:20|5493.84|5493.44|5495.09|5494.69|5495.21|5494.81|5493.84|5493.44|928
1722524190000|2024-08-01 14:56:30|5495.34|5494.94|5496.59|5496.19|5496.59|5496.19|5495.34|5494.94|1572
1722524200000|2024-08-01 14:56:40|5496.34|5495.94|5497.59|5497.19|5498.34|5497.94|5496.34|5495.94|1198
1722524210000|2024-08-01 14:56:50|5497.34|5496.94|5498.09|5497.69|5498.59|5498.19|5497.34|5496.94|1220
1722524220000|2024-08-01 14:57:00|5498.34|5497.94|5499.09|5498.69|5499.09|5498.69|5497.09|5496.69|1341
1722524230000|2024-08-01 14:57:10|5498.84|5498.44|5497.34|5496.94|5499.09|5498.69|5497.34|5496.94|992
1722524240000|2024-08-01 14:57:20|5497.21|5496.81|5496.59|5496.19|5498.09|5497.69|5496.59|5496.19|763
1722524250000|2024-08-01 14:57:30|5496.96|5496.56|5495.84|5495.44|5497.09|5496.69|5495.84|5495.44|876
1722524260000|2024-08-01 14:57:40|5495.59|5495.19|5495.59|5495.19|5495.84|5495.44|5494.96|5494.56|806
1722524270000|2024-08-01 14:57:50|5495.34|5494.94|5495.09|5494.69|5495.59|5495.19|5495.09|5494.69|389
1722524280000|2024-08-01 14:58:00|5495.21|5494.81|5494.59|5494.19|5495.84|5495.44|5494.59|5494.19|690
1722524290000|2024-08-01 14:58:10|5494.84|5494.44|5494.59|5494.19|5495.09|5494.69|5493.84|5493.44|775
1722524300000|2024-08-01 14:58:20|5494.71|5494.31|5494.34|5493.94|5495.59|5495.19|5494.34|5493.94|475
1722524310000|2024-08-01 14:58:30|5494.09|5493.69|5494.84|5494.44|5494.84|5494.44|5493.84|5493.44|551
1722524320000|2024-08-01 14:58:40|5494.59|5494.19|5494.59|5494.19|5495.59|5495.19|5494.34|5493.94|622
1722524330000|2024-08-01 14:58:50|5494.84|5494.44|5493.59|5493.19|5495.09|5494.69|5493.34|5492.94|713
1722524340000|2024-08-01 14:59:00|5493.84|5493.44|5493.59|5493.19|5494.84|5494.44|5493.59|5493.19|656
1722524350000|2024-08-01 14:59:10|5493.84|5493.44|5491.59|5491.19|5494.34|5493.94|5491.59|5491.19|917
1722524360000|2024-08-01 14:59:20|5491.34|5490.94|5491.84|5491.44|5492.34|5491.94|5491.09|5490.69|912
1722524370000|2024-08-01 14:59:30|5491.59|5491.19|5490.09|5489.69|5491.59|5491.19|5490.09|5489.69|742
1722524380000|2024-08-01 14:59:40|5490.34|5489.94|5489.59|5489.19|5490.34|5489.94|5489.59|5489.19|670
1722524390000|2024-08-01 14:59:50|5489.84|5489.44|5490.59|5490.19|5490.59|5490.19|5489.59|5489.19|794
1722524400000|2024-08-01 15:00:00|5489.84|5489.44|5491.84|5491.44|5491.84|5491.44|5489.84|5489.44|1467
1722524410000|2024-08-01 15:00:10|5492.09|5491.69|5490.09|5489.69|5492.84|5492.44|5490.09|5489.69|1447
1722524420000|2024-08-01 15:00:20|5489.84|5489.44|5490.34|5489.94|5491.34|5490.94|5489.84|5489.44|832
1722524430000|2024-08-01 15:00:30|5490.09|5489.69|5488.59|5488.19|5490.09|5489.69|5487.84|5487.44|1701
1722524440000|2024-08-01 15:00:40|5488.84|5488.44|5487.34|5486.94|5488.84|5488.44|5486.84|5486.44|1095
1722524450000|2024-08-01 15:00:50|5487.59|5487.19|5487.34|5486.94|5487.59|5487.19|5486.84|5486.44|1075
1722524460000|2024-08-01 15:01:00|5487.59|5487.19|5486.34|5485.94|5488.09|5487.69|5486.09|5485.69|1380
1722524470000|2024-08-01 15:01:10|5486.09|5485.69|5484.84|5484.44|5486.09|5485.69|5484.59|5484.19|1785
1722524480000|2024-08-01 15:01:20|5485.09|5484.69|5483.34|5482.94|5485.09|5484.69|5483.09|5482.69|1793
1722524490000|2024-08-01 15:01:30|5483.09|5482.69|5484.59|5484.19|5485.09|5484.69|5483.09|5482.69|1306
1722524500000|2024-08-01 15:01:40|5484.34|5483.94|5485.59|5485.19|5485.71|5485.31|5484.09|5483.69|1021
1722524510000|2024-08-01 15:01:50|5485.34|5484.94|5484.84|5484.44|5485.34|5484.94|5484.59|5484.19|861
1722524520000|2024-08-01 15:02:00|5485.09|5484.69|5486.09|5485.69|5486.09|5485.69|5484.84|5484.44|1383
1722524530000|2024-08-01 15:02:10|5485.84|5485.44|5485.09|5484.69|5486.09|5485.69|5484.59|5484.19|924
1722524540000|2024-08-01 15:02:20|5484.84|5484.44|5483.34|5482.94|5484.84|5484.44|5482.59|5482.19|1672
1722524550000|2024-08-01 15:02:30|5482.84|5482.44|5484.09|5483.69|5484.09|5483.69|5482.84|5482.44|1227
1722524560000|2024-08-01 15:02:40|5483.84|5483.44|5485.84|5485.44|5486.09|5485.69|5483.84|5483.44|1026
1722524570000|2024-08-01 15:02:50|5486.09|5485.69|5485.59|5485.19|5486.34|5485.94|5484.84|5484.44|1389
1722524580000|2024-08-01 15:03:00|5485.34|5484.94|5484.84|5484.44|5485.59|5485.19|5484.09|5483.69|1001
1722524590000|2024-08-01 15:03:10|5484.59|5484.19|5484.34|5483.94|5485.09|5484.69|5484.09|5483.69|786
1722524600000|2024-08-01 15:03:20|5484.09|5483.69|5484.09|5483.69|5484.34|5483.94|5483.34|5482.94|823
1722524610000|2024-08-01 15:03:30|5483.84|5483.44|5482.84|5482.44|5483.96|5483.56|5482.84|5482.44|754
1722524620000|2024-08-01 15:03:40|5482.59|5482.19|5481.59|5481.19|5482.59|5482.19|5481.09|5480.69|1602
1722524630000|2024-08-01 15:03:50|5481.34|5480.94|5482.59|5482.19|5483.09|5482.69|5481.34|5480.94|1215
1722524640000|2024-08-01 15:04:00|5482.34|5481.94|5481.34|5480.94|5483.59|5483.19|5481.34|5480.94|1062
1722524650000|2024-08-01 15:04:10|5480.84|5480.44|5481.34|5480.94|5481.59|5481.19|5480.84|5480.44|1057
1722524660000|2024-08-01 15:04:20|5481.84|5481.44|5481.34|5480.94|5482.59|5482.19|5481.34|5480.94|1189
1722524670000|2024-08-01 15:04:30|5481.09|5480.69|5481.34|5480.94|5482.09|5481.69|5481.09|5480.69|852
1722524680000|2024-08-01 15:04:40|5481.59|5481.19|5480.09|5479.69|5481.59|5481.19|5480.09|5479.69|1021
1722524690000|2024-08-01 15:04:50|5479.84|5479.44|5477.59|5477.19|5479.84|5479.44|5477.34|5476.94|2723
1722524700000|2024-08-01 15:05:00|5477.84|5477.44|5479.84|5479.44|5480.71|5480.31|5477.84|5477.44|2218
1722524710000|2024-08-01 15:05:10|5479.59|5479.19|5479.34|5478.94|5480.09|5479.69|5479.09|5478.69|983
1722524720000|2024-08-01 15:05:20|5479.09|5478.69|5479.09|5478.69|5479.59|5479.19|5478.09|5477.69|936
1722524730000|2024-08-01 15:05:30|5479.34|5478.94|5478.59|5478.19|5479.59|5479.19|5478.59|5478.19|791
1722524740000|2024-08-01 15:05:40|5478.46|5478.06|5478.34|5477.94|5478.84|5478.44|5477.34|5476.94|1103
1722524750000|2024-08-01 15:05:50|5478.59|5478.19|5479.34|5478.94|5479.84|5479.44|5477.84|5477.44|1300
1722524760000|2024-08-01 15:06:00|5478.84|5478.44|5479.59|5479.19|5479.59|5479.19|5478.09|5477.69|1273
1722524770000|2024-08-01 15:06:10|5479.84|5479.44|5478.34|5477.94|5480.34|5479.94|5478.09|5477.69|1658
1722524780000|2024-08-01 15:06:20|5478.59|5478.19|5480.59|5480.19|5481.09|5480.69|5478.09|5477.69|1461
1722524790000|2024-08-01 15:06:30|5480.09|5479.69|5482.34|5481.94|5482.59|5482.19|5479.84|5479.44|1501
1722524800000|2024-08-01 15:06:40|5482.46|5482.06|5482.34|5481.94|5483.84|5483.44|5482.34|5481.94|1549
1722524810000|2024-08-01 15:06:50|5482.09|5481.69|5481.34|5480.94|5482.59|5482.19|5480.84|5480.44|1143
1722524820000|2024-08-01 15:07:00|5480.96|5480.56|5479.59|5479.19|5481.09|5480.69|5479.59|5479.19|1198
1722524830000|2024-08-01 15:07:10|5479.84|5479.44|5479.34|5478.94|5480.34|5479.94|5479.09|5478.69|1200
1722524840000|2024-08-01 15:07:20|5479.09|5478.69|5479.59|5479.19|5480.34|5479.94|5479.09|5478.69|757
1722524850000|2024-08-01 15:07:30|5479.71|5479.31|5480.09|5479.69|5480.34|5479.94|5479.09|5478.69|718
1722524860000|2024-08-01 15:07:40|5479.84|5479.44|5481.21|5480.81|5481.34|5480.94|5479.84|5479.44|913
1722524870000|2024-08-01 15:07:50|5481.34|5480.94|5480.34|5479.94|5481.34|5480.94|5479.84|5479.44|606
1722524880000|2024-08-01 15:08:00|5480.21|5479.81|5481.09|5480.69|5482.09|5481.69|5480.21|5479.81|1534
1722524890000|2024-08-01 15:08:10|5480.84|5480.44|5478.71|5478.31|5480.84|5480.44|5478.09|5477.69|1662
1722524900000|2024-08-01 15:08:20|5478.59|5478.19|5478.84|5478.44|5478.84|5478.44|5477.59|5477.19|1123
1722524910000|2024-08-01 15:08:30|5478.71|5478.31|5477.59|5477.19|5479.09|5478.69|5477.34|5476.94|1136
1722524920000|2024-08-01 15:08:40|5477.34|5476.94|5476.84|5476.44|5477.59|5477.19|5476.59|5476.19|1118
1722524930000|2024-08-01 15:08:50|5476.59|5476.19|5476.34|5475.94|5476.84|5476.44|5476.09|5475.69|1064
1722524940000|2024-08-01 15:09:00|5476.59|5476.19|5477.59|5477.19|5477.59|5477.19|5476.59|5476.19|1197
1722524950000|2024-08-01 15:09:10|5477.34|5476.94|5478.34|5477.94|5478.84|5478.44|5476.84|5476.44|950
1722524960000|2024-08-01 15:09:20|5478.09|5477.69|5477.96|5477.56|5478.34|5477.94|5477.34|5476.94|773
1722524970000|2024-08-01 15:09:30|5477.59|5477.19|5479.34|5478.94|5479.59|5479.19|5477.59|5477.19|1166
1722524980000|2024-08-01 15:09:40|5479.09|5478.69|5478.71|5478.31|5479.09|5478.69|5477.59|5477.19|1111
1722524990000|2024-08-01 15:09:50|5478.46|5478.06|5478.59|5478.19|5479.09|5478.69|5478.34|5477.94|807
1722525000000|2024-08-01 15:10:00|5478.84|5478.44|5479.84|5479.44|5480.59|5480.19|5477.59|5477.19|1633
1722525010000|2024-08-01 15:10:10|5480.09|5479.69|5480.09|5479.69|5480.84|5480.44|5478.84|5478.44|1093
1722525020000|2024-08-01 15:10:20|5479.84|5479.44|5478.46|5478.06|5479.84|5479.44|5478.34|5477.94|961
1722525030000|2024-08-01 15:10:30|5478.34|5477.94|5480.11|5479.71|5480.24|5479.84|5478.34|5477.94|705
1722525040000|2024-08-01 15:10:40|5479.99|5479.59|5481.49|5481.09|5481.74|5481.34|5479.49|5479.09|1067
1722525050000|2024-08-01 15:10:50|5481.74|5481.34|5479.99|5479.59|5481.74|5481.34|5479.49|5479.09|1188
1722525060000|2024-08-01 15:11:00|5480.24|5479.84|5479.49|5479.09|5480.99|5480.59|5479.49|5479.09|1084
1722525070000|2024-08-01 15:11:10|5478.99|5478.59|5479.49|5479.09|5479.74|5479.34|5478.49|5478.09|1585
1722525080000|2024-08-01 15:11:20|5479.61|5479.21|5480.99|5480.59|5481.24|5480.84|5479.24|5478.84|975
1722525090000|2024-08-01 15:11:30|5480.49|5480.09|5479.74|5479.34|5480.74|5480.34|5479.74|5479.34|486
1722525100000|2024-08-01 15:11:40|5479.49|5479.09|5479.99|5479.59|5480.99|5480.59|5479.49|5479.09|700
1722525110000|2024-08-01 15:11:50|5479.74|5479.34|5480.49|5480.09|5480.99|5480.59|5479.49|5479.09|850
1722525120000|2024-08-01 15:12:00|5480.61|5480.21|5480.86|5480.46|5481.49|5481.09|5480.49|5480.09|958
1722525130000|2024-08-01 15:12:10|5480.99|5480.59|5480.99|5480.59|5481.49|5481.09|5480.49|5480.09|930
1722525140000|2024-08-01 15:12:20|5480.74|5480.34|5480.99|5480.59|5481.49|5481.09|5480.74|5480.34|855
1722525150000|2024-08-01 15:12:30|5481.24|5480.84|5482.24|5481.84|5482.49|5482.09|5480.99|5480.59|829
1722525160000|2024-08-01 15:12:40|5482.49|5482.09|5481.36|5480.96|5482.49|5482.09|5480.74|5480.34|1043
1722525170000|2024-08-01 15:12:50|5481.49|5481.09|5481.61|5481.21|5481.99|5481.59|5481.24|5480.84|766
1722525180000|2024-08-01 15:13:00|5481.24|5480.84|5480.49|5480.09|5481.49|5481.09|5480.24|5479.84|862
1722525190000|2024-08-01 15:13:10|5480.36|5479.96|5480.24|5479.84|5480.49|5480.09|5479.74|5479.34|667
1722525200000|2024-08-01 15:13:20|5480.49|5480.09|5479.74|5479.34|5480.49|5480.09|5479.74|5479.34|549
1722525210000|2024-08-01 15:13:30|5479.49|5479.09|5478.99|5478.59|5479.74|5479.34|5478.49|5478.09|1458
1722525220000|2024-08-01 15:13:40|5479.24|5478.84|5479.74|5479.34|5479.99|5479.59|5478.74|5478.34|542
1722525230000|2024-08-01 15:13:50|5479.49|5479.09|5478.99|5478.59|5479.99|5479.59|5478.99|5478.59|536
1722525240000|2024-08-01 15:14:00|5479.24|5478.84|5481.11|5480.71|5481.49|5481.09|5479.24|5478.84|995
1722525250000|2024-08-01 15:14:10|5480.99|5480.59|5481.24|5480.84|5481.49|5481.09|5479.74|5479.34|662
1722525260000|2024-08-01 15:14:20|5480.99|5480.59|5480.11|5479.71|5481.74|5481.34|5480.11|5479.71|943
1722525270000|2024-08-01 15:14:30|5480.24|5479.84|5479.61|5479.21|5480.61|5480.21|5479.49|5479.09|728
1722525280000|2024-08-01 15:14:40|5479.49|5479.09|5479.74|5479.34|5479.99|5479.59|5479.49|5479.09|759
1722525290000|2024-08-01 15:14:50|5479.49|5479.09|5478.99|5478.59|5479.99|5479.59|5478.74|5478.34|773
1722525300000|2024-08-01 15:15:00|5479.24|5478.84|5479.74|5479.34|5480.49|5480.09|5478.49|5478.09|1098
1722525310000|2024-08-01 15:15:10|5479.61|5479.21|5480.49|5480.09|5480.74|5480.34|5479.24|5478.84|739
1722525320000|2024-08-01 15:15:20|5480.24|5479.84|5479.65|5479.25|5480.74|5480.34|5479.4|5479|900
1722525330000|2024-08-01 15:15:30|5479.9|5479.5|5478.4|5478|5480.15|5479.75|5478.15|5477.75|970
1722525340000|2024-08-01 15:15:40|5478.9|5478.5|5480.15|5479.75|5480.52|5480.12|5478.9|5478.5|903
1722525350000|2024-08-01 15:15:50|5479.9|5479.5|5479.4|5479|5480.65|5480.25|5479.4|5479|630
1722525360000|2024-08-01 15:16:00|5479.15|5478.75|5480.65|5480.25|5480.65|5480.25|5479.15|5478.75|834
1722525370000|2024-08-01 15:16:10|5480.9|5480.5|5482.4|5482|5482.65|5482.25|5480.9|5480.5|931
1722525380000|2024-08-01 15:16:20|5482.15|5481.75|5484.65|5484.25|5484.65|5484.25|5482.15|5481.75|1324
1722525390000|2024-08-01 15:16:30|5484.9|5484.5|5484.4|5484|5485.15|5484.75|5483.15|5482.75|1350
1722525400000|2024-08-01 15:16:40|5484.15|5483.75|5482.65|5482.25|5484.15|5483.75|5482.15|5481.75|1372
1722525410000|2024-08-01 15:16:50|5482.4|5482|5481.9|5481.5|5482.9|5482.5|5481.9|5481.5|765
1722525420000|2024-08-01 15:17:00|5481.65|5481.25|5482.9|5482.5|5482.9|5482.5|5480.65|5480.25|1186
1722525430000|2024-08-01 15:17:10|5482.65|5482.25|5483.65|5483.25|5483.9|5483.5|5482.02|5481.62|898
1722525440000|2024-08-01 15:17:20|5483.4|5483|5484.4|5484|5484.65|5484.25|5483.4|5483|1051
1722525450000|2024-08-01 15:17:30|5484.65|5484.25|5484.9|5484.5|5484.9|5484.5|5483.65|5483.25|1110
1722525460000|2024-08-01 15:17:40|5484.65|5484.25|5486.4|5486|5486.4|5486|5484.15|5483.75|2066
1722525470000|2024-08-01 15:17:50|5486.15|5485.75|5487.4|5487|5487.65|5487.25|5486.15|5485.75|1553
1722525480000|2024-08-01 15:18:00|5487.15|5486.75|5487.4|5487|5487.65|5487.25|5486.65|5486.25|1827
1722525490000|2024-08-01 15:18:10|5487.15|5486.75|5485.46|5485.06|5487.21|5486.81|5485.46|5485.06|904
1722525500000|2024-08-01 15:18:20|5485.21|5484.81|5484.96|5484.56|5485.71|5485.31|5484.96|5484.56|845
1722525510000|2024-08-01 15:18:30|5485.21|5484.81|5486.96|5486.56|5486.96|5486.56|5484.96|5484.56|835
1722525520000|2024-08-01 15:18:40|5487.21|5486.81|5485.71|5485.31|5487.21|5486.81|5485.46|5485.06|1045
1722525530000|2024-08-01 15:18:50|5486.21|5485.81|5484.21|5483.81|5486.21|5485.81|5484.21|5483.81|1433
1722525540000|2024-08-01 15:19:00|5484.08|5483.68|5482.71|5482.31|5484.71|5484.31|5482.71|5482.31|1458
1722525550000|2024-08-01 15:19:10|5482.96|5482.56|5482.96|5482.56|5483.21|5482.81|5482.46|5482.06|817
1722525560000|2024-08-01 15:19:20|5482.71|5482.31|5483.71|5483.31|5483.71|5483.31|5482.08|5481.68|956
1722525570000|2024-08-01 15:19:30|5483.46|5483.06|5485.46|5485.06|5485.46|5485.06|5483.21|5482.81|774
1722525580000|2024-08-01 15:19:40|5485.21|5484.81|5484.46|5484.06|5485.71|5485.31|5483.96|5483.56|824
1722525590000|2024-08-01 15:19:50|5484.33|5483.93|5484.71|5484.31|5485.71|5485.31|5484.21|5483.81|508
1722525600000|2024-08-01 15:20:00|5484.58|5484.18|5483.71|5483.31|5484.96|5484.56|5483.71|5483.31|837
1722525610000|2024-08-01 15:20:10|5483.46|5483.06|5484.08|5483.68|5484.21|5483.81|5483.21|5482.81|925
1722525620000|2024-08-01 15:20:20|5484.46|5484.06|5484.96|5484.56|5485.21|5484.81|5484.21|5483.81|703
1722525630000|2024-08-01 15:20:30|5484.83|5484.43|5484.71|5484.31|5484.96|5484.56|5484.21|5483.81|505
1722525640000|2024-08-01 15:20:40|5484.58|5484.18|5485.21|5484.81|5485.71|5485.31|5483.96|5483.56|638
1722525650000|2024-08-01 15:20:50|5485.46|5485.06|5486.46|5486.06|5486.96|5486.56|5485.33|5484.93|780
1722525660000|2024-08-01 15:21:00|5486.21|5485.81|5486.21|5485.81|5487.21|5486.81|5485.96|5485.56|1222
1722525670000|2024-08-01 15:21:10|5485.96|5485.56|5483.96|5483.56|5485.96|5485.56|5483.96|5483.56|714
1722525680000|2024-08-01 15:21:20|5483.71|5483.31|5482.83|5482.43|5483.71|5483.31|5482.71|5482.31|650
1722525690000|2024-08-01 15:21:30|5482.71|5482.31|5482.96|5482.56|5484.21|5483.81|5482.71|5482.31|524
1722525700000|2024-08-01 15:21:40|5483.33|5482.93|5484.46|5484.06|5484.46|5484.06|5483.21|5482.81|521
1722525710000|2024-08-01 15:21:50|5484.33|5483.93|5483.46|5483.06|5484.46|5484.06|5483.21|5482.81|486
1722525720000|2024-08-01 15:22:00|5483.21|5482.81|5481.71|5481.31|5483.71|5483.31|5481.46|5481.06|763
1722525730000|2024-08-01 15:22:10|5481.46|5481.06|5481.46|5481.06|5482.21|5481.81|5481.21|5480.81|802
1722525740000|2024-08-01 15:22:20|5481.21|5480.81|5482.71|5482.31|5483.21|5482.81|5481.21|5480.81|3953
1722525750000|2024-08-01 15:22:30|5483.21|5482.81|5481.96|5481.56|5483.71|5483.31|5481.21|5480.81|896
1722525760000|2024-08-01 15:22:40|5482.21|5481.81|5481.96|5481.56|5482.46|5482.06|5481.71|5481.31|584
1722525770000|2024-08-01 15:22:50|5482.21|5481.81|5479.71|5479.31|5482.21|5481.81|5479.71|5479.31|949
1722525780000|2024-08-01 15:23:00|5479.96|5479.56|5477.96|5477.56|5480.21|5479.81|5477.96|5477.56|1498
1722525790000|2024-08-01 15:23:10|5478.21|5477.81|5479.46|5479.06|5479.83|5479.43|5478.21|5477.81|988
1722525800000|2024-08-01 15:23:20|5479.71|5479.31|5478.71|5478.31|5479.71|5479.31|5478.21|5477.81|691
1722525810000|2024-08-01 15:23:30|5478.96|5478.56|5478.96|5478.56|5479.46|5479.06|5478.71|5478.31|401
1722525820000|2024-08-01 15:23:40|5478.71|5478.31|5478.71|5478.31|5479.58|5479.18|5477.96|5477.56|821
1722525830000|2024-08-01 15:23:50|5478.46|5478.06|5476.96|5476.56|5478.46|5478.06|5476.46|5476.06|1649
1722525840000|2024-08-01 15:24:00|5477.21|5476.81|5477.46|5477.06|5477.96|5477.56|5476.71|5476.31|1487
1722525850000|2024-08-01 15:24:10|5477.71|5477.31|5479.96|5479.56|5480.21|5479.81|5477.71|5477.31|1176
1722525860000|2024-08-01 15:24:20|5480.08|5479.68|5480.21|5479.81|5480.71|5480.31|5479.96|5479.56|1049
1722525870000|2024-08-01 15:24:30|5480.46|5480.06|5481.71|5481.31|5481.96|5481.56|5480.21|5479.81|873
1722525880000|2024-08-01 15:24:40|5481.83|5481.43|5481.21|5480.81|5482.21|5481.81|5481.21|5480.81|828
1722525890000|2024-08-01 15:24:50|5480.96|5480.56|5480.46|5480.06|5480.96|5480.56|5480.21|5479.81|567
1722525900000|2024-08-01 15:25:00|5480.21|5479.81|5481.46|5481.06|5481.83|5481.43|5479.96|5479.56|851
1722525910000|2024-08-01 15:25:10|5481.21|5480.81|5481.21|5480.81|5481.58|5481.18|5480.71|5480.31|549
1722525920000|2024-08-01 15:25:20|5481.71|5481.31|5482.96|5482.56|5482.96|5482.56|5481.71|5481.31|818
1722525930000|2024-08-01 15:25:30|5482.83|5482.43|5484.46|5484.06|5484.46|5484.06|5482.83|5482.43|907
1722525940000|2024-08-01 15:25:40|5484.71|5484.31|5484.96|5484.56|5485.21|5484.81|5483.96|5483.56|1039
1722525950000|2024-08-01 15:25:50|5485.21|5484.81|5484.58|5484.18|5485.46|5485.06|5484.46|5484.06|687
1722525960000|2024-08-01 15:26:00|5484.46|5484.06|5484.21|5483.81|5484.71|5484.31|5483.96|5483.56|751
1722525970000|2024-08-01 15:26:10|5483.96|5483.56|5482.96|5482.56|5484.83|5484.43|5482.71|5482.31|1041
1722525980000|2024-08-01 15:26:20|5483.46|5483.06|5482.71|5482.31|5483.46|5483.06|5481.96|5481.56|664
1722525990000|2024-08-01 15:26:30|5482.96|5482.56|5482.46|5482.06|5483.46|5483.06|5482.33|5481.93|603
1722526000000|2024-08-01 15:26:40|5481.96|5481.56|5481.21|5480.81|5482.46|5482.06|5480.96|5480.56|795
1722526010000|2024-08-01 15:26:50|5481.33|5480.93|5481.96|5481.56|5482.21|5481.81|5480.71|5480.31|555
1722526020000|2024-08-01 15:27:00|5481.71|5481.31|5482.21|5481.81|5482.46|5482.06|5481.21|5480.81|832
1722526030000|2024-08-01 15:27:10|5482.33|5481.93|5481.71|5481.31|5482.96|5482.56|5480.96|5480.56|878
1722526040000|2024-08-01 15:27:20|5481.33|5480.93|5480.71|5480.31|5481.96|5481.56|5480.71|5480.31|567
1722526050000|2024-08-01 15:27:30|5480.96|5480.56|5480.46|5480.06|5480.96|5480.56|5479.96|5479.56|717
1722526060000|2024-08-01 15:27:40|5480.58|5480.18|5480.71|5480.31|5481.71|5481.31|5480.21|5479.81|634
1722526070000|2024-08-01 15:27:50|5480.46|5480.06|5481.21|5480.81|5481.21|5480.81|5480.21|5479.81|628
1722526080000|2024-08-01 15:28:00|5480.96|5480.56|5481.21|5480.81|5481.71|5481.31|5480.58|5480.18|928
1722526090000|2024-08-01 15:28:10|5481.33|5480.93|5479.71|5479.31|5481.46|5481.06|5479.46|5479.06|1056
1722526100000|2024-08-01 15:28:20|5478.96|5478.56|5480.71|5480.31|5480.71|5480.31|5478.71|5478.31|777
1722526110000|2024-08-01 15:28:30|5480.46|5480.06|5479.96|5479.56|5480.71|5480.31|5479.46|5479.06|517
1722526120000|2024-08-01 15:28:40|5480.21|5479.81|5480.71|5480.31|5480.96|5480.56|5479.46|5479.06|615
1722526130000|2024-08-01 15:28:50|5481.21|5480.81|5479.71|5479.31|5481.71|5481.31|5479.71|5479.31|561
1722526140000|2024-08-01 15:29:00|5479.46|5479.06|5479.46|5479.06|5479.96|5479.56|5478.96|5478.56|846
1722526150000|2024-08-01 15:29:10|5478.96|5478.56|5478.96|5478.56|5479.21|5478.81|5478.96|5478.56|475
1722526160000|2024-08-01 15:29:20|5479.08|5478.68|5476.96|5476.56|5479.08|5478.68|5476.46|5476.06|1502
1722526170000|2024-08-01 15:29:30|5476.71|5476.31|5476.71|5476.31|5477.21|5476.81|5476.46|5476.06|912
1722526180000|2024-08-01 15:29:40|5476.46|5476.06|5476.83|5476.43|5477.21|5476.81|5475.96|5475.56|1190
1722526190000|2024-08-01 15:29:50|5476.71|5476.31|5477.71|5477.31|5477.71|5477.31|5476.71|5476.31|778
1722526200000|2024-08-01 15:30:00|5477.46|5477.06|5475.96|5475.56|5477.71|5477.31|5475.96|5475.56|1419
1722526210000|2024-08-01 15:30:10|5476.08|5475.68|5473.96|5473.56|5476.21|5475.81|5473.96|5473.56|2712
1722526220000|2024-08-01 15:30:20|5474.21|5473.81|5474.21|5473.81|5475.21|5474.81|5474.21|5473.81|1827
1722526230000|2024-08-01 15:30:30|5474.46|5474.06|5474.83|5474.43|5474.96|5474.56|5473.96|5473.56|973
1722526240000|2024-08-01 15:30:40|5474.71|5474.31|5476.21|5475.81|5476.71|5476.31|5474.46|5474.06|1580
1722526250000|2024-08-01 15:30:50|5475.96|5475.56|5476.46|5476.06|5476.71|5476.31|5475.21|5474.81|787
1722526260000|2024-08-01 15:31:00|5476.71|5476.31|5478.21|5477.81|5478.46|5478.06|5476.46|5476.06|1249
1722526270000|2024-08-01 15:31:10|5477.96|5477.56|5477.71|5477.31|5478.71|5478.31|5477.21|5476.81|1114
1722526280000|2024-08-01 15:31:20|5477.46|5477.06|5479.21|5478.81|5479.21|5478.81|5477.46|5477.06|718
1722526290000|2024-08-01 15:31:30|5479.46|5479.06|5479.96|5479.56|5480.46|5480.06|5478.96|5478.56|865
1722526300000|2024-08-01 15:31:40|5480.21|5479.81|5478.46|5478.06|5480.21|5479.81|5477.96|5477.56|858
1722526310000|2024-08-01 15:31:50|5478.71|5478.31|5478.21|5477.81|5479.21|5478.81|5478.21|5477.81|567
1722526320000|2024-08-01 15:32:00|5478.46|5478.06|5479.71|5479.31|5479.96|5479.56|5477.71|5477.31|789
1722526330000|2024-08-01 15:32:10|5479.96|5479.56|5479.96|5479.56|5480.21|5479.81|5478.96|5478.56|603
1722526340000|2024-08-01 15:32:20|5479.71|5479.31|5479.46|5479.06|5480.46|5480.06|5479.21|5478.81|821
1722526350000|2024-08-01 15:32:30|5479.58|5479.18|5479.71|5479.31|5479.96|5479.56|5478.96|5478.56|667
1722526360000|2024-08-01 15:32:40|5479.96|5479.56|5479.71|5479.31|5479.96|5479.56|5478.46|5478.06|1357
1722526370000|2024-08-01 15:32:50|5479.96|5479.56|5479.71|5479.31|5480.46|5480.06|5478.83|5478.43|774
1722526380000|2024-08-01 15:33:00|5479.46|5479.06|5480.96|5480.56|5480.96|5480.56|5479.46|5479.06|1019
1722526390000|2024-08-01 15:33:10|5480.71|5480.31|5480.33|5479.93|5481.96|5481.56|5480.21|5479.81|1370
1722526400000|2024-08-01 15:33:20|5480.21|5479.81|5478.96|5478.56|5480.71|5480.31|5478.21|5477.81|995
1722526410000|2024-08-01 15:33:30|5479.21|5478.81|5477.71|5477.31|5479.21|5478.81|5477.71|5477.31|596
1722526420000|2024-08-01 15:33:40|5477.96|5477.56|5476.21|5475.81|5477.96|5477.56|5476.21|5475.81|1262
1722526430000|2024-08-01 15:33:50|5475.96|5475.56|5476.46|5476.06|5476.71|5476.31|5475.58|5475.18|830
1722526440000|2024-08-01 15:34:00|5476.21|5475.81|5475.71|5475.31|5476.46|5476.06|5475.46|5475.06|906
1722526450000|2024-08-01 15:34:10|5475.83|5475.43|5476.21|5475.81|5476.21|5475.81|5475.21|5474.81|586
1722526460000|2024-08-01 15:34:20|5476.71|5476.31|5475.71|5475.31|5476.83|5476.43|5475.71|5475.31|651
1722526470000|2024-08-01 15:34:30|5475.46|5475.06|5474.46|5474.06|5475.46|5475.06|5473.46|5473.06|1717
1722526480000|2024-08-01 15:34:40|5474.71|5474.31|5473.46|5473.06|5474.71|5474.31|5473.21|5472.81|932
1722526490000|2024-08-01 15:34:50|5473.71|5473.31|5474.71|5474.31|5475.46|5475.06|5473.71|5473.31|1153
1722526500000|2024-08-01 15:35:00|5474.46|5474.06|5473.71|5473.31|5474.96|5474.56|5473.71|5473.31|1229
1722526510000|2024-08-01 15:35:10|5473.58|5473.18|5475.21|5474.81|5475.46|5475.06|5472.96|5472.56|1126
1722526520000|2024-08-01 15:35:20|5475.46|5475.06|5473.46|5473.06|5475.46|5475.06|5472.96|5472.56|884
1722526530000|2024-08-01 15:35:30|5473.96|5473.56|5474.46|5474.06|5474.96|5474.56|5473.46|5473.06|686
1722526540000|2024-08-01 15:35:40|5474.71|5474.31|5472.96|5472.56|5474.71|5474.31|5472.96|5472.56|697
1722526550000|2024-08-01 15:35:50|5473.21|5472.81|5472.96|5472.56|5473.71|5473.31|5472.71|5472.31|799
1722526560000|2024-08-01 15:36:00|5473.21|5472.81|5472.46|5472.06|5473.21|5472.81|5472.46|5472.06|1122
1722526570000|2024-08-01 15:36:10|5472.96|5472.56|5471.21|5470.81|5473.21|5472.81|5471.21|5470.81|1615
1722526580000|2024-08-01 15:36:20|5471.46|5471.06|5471.21|5470.81|5471.96|5471.56|5471.21|5470.81|1178
1722526590000|2024-08-01 15:36:30|5471.46|5471.06|5472.96|5472.56|5472.96|5472.56|5471.33|5470.93|1137
1722526600000|2024-08-01 15:36:40|5472.71|5472.31|5471.96|5471.56|5472.71|5472.31|5471.71|5471.31|833
1722526610000|2024-08-01 15:36:50|5471.71|5471.31|5471.46|5471.06|5471.96|5471.56|5471.46|5471.06|461
1722526620000|2024-08-01 15:37:00|5471.58|5471.18|5471.96|5471.56|5472.46|5472.06|5470.71|5470.31|1243
1722526630000|2024-08-01 15:37:10|5471.71|5471.31|5470.46|5470.06|5472.21|5471.81|5470.46|5470.06|917
1722526640000|2024-08-01 15:37:20|5470.96|5470.56|5472.46|5472.06|5472.46|5472.06|5470.71|5470.31|641
1722526650000|2024-08-01 15:37:30|5472.21|5471.81|5471.46|5471.06|5472.21|5471.81|5471.46|5471.06|900
1722526660000|2024-08-01 15:37:40|5471.33|5470.93|5470.71|5470.31|5471.71|5471.31|5470.71|5470.31|682
1722526670000|2024-08-01 15:37:50|5470.58|5470.18|5470.71|5470.31|5470.71|5470.31|5470.21|5469.81|787
1722526680000|2024-08-01 15:38:00|5470.46|5470.06|5471.96|5471.56|5471.96|5471.56|5470.46|5470.06|936
1722526690000|2024-08-01 15:38:10|5472.08|5471.68|5471.96|5471.56|5472.96|5472.56|5471.83|5471.43|811
1722526700000|2024-08-01 15:38:20|5472.21|5471.81|5472.58|5472.18|5473.46|5473.06|5471.96|5471.56|701
1722526710000|2024-08-01 15:38:30|5472.46|5472.06|5471.96|5471.56|5472.46|5472.06|5471.71|5471.31|403
1722526720000|2024-08-01 15:38:40|5471.71|5471.31|5471.96|5471.56|5472.46|5472.06|5471.58|5471.18|402
1722526730000|2024-08-01 15:38:50|5472.21|5471.81|5471.71|5471.31|5472.46|5472.06|5471.71|5471.31|544
1722526740000|2024-08-01 15:39:00|5471.46|5471.06|5470.96|5470.56|5471.96|5471.56|5470.96|5470.56|822
1722526750000|2024-08-01 15:39:10|5471.46|5471.06|5471.21|5470.81|5471.46|5471.06|5470.46|5470.06|554
1722526760000|2024-08-01 15:39:20|5471.46|5471.06|5472.46|5472.06|5472.71|5472.31|5471.46|5471.06|918
1722526770000|2024-08-01 15:39:30|5472.21|5471.81|5473.21|5472.81|5473.46|5473.06|5472.21|5471.81|1114
1722526780000|2024-08-01 15:39:40|5473.46|5473.06|5471.08|5470.68|5473.71|5473.31|5470.96|5470.56|972
1722526790000|2024-08-01 15:39:50|5471.21|5470.81|5471.46|5471.06|5471.71|5471.31|5470.96|5470.56|564
1722526800000|2024-08-01 15:40:00|5471.21|5470.81|5469.21|5468.81|5471.21|5470.81|5469.21|5468.81|1749
1722526810000|2024-08-01 15:40:10|5469.46|5469.06|5467.96|5467.56|5469.46|5469.06|5467.96|5467.56|1329
1722526820000|2024-08-01 15:40:20|5467.71|5467.31|5466.96|5466.56|5467.71|5467.31|5466.96|5466.56|1184
1722526830000|2024-08-01 15:40:30|5466.71|5466.31|5466.21|5465.81|5466.71|5466.31|5466.21|5465.81|1021
1722526840000|2024-08-01 15:40:40|5466.46|5466.06|5467.46|5467.06|5467.46|5467.06|5466.21|5465.81|1166
1722526850000|2024-08-01 15:40:50|5467.71|5467.31|5467.71|5467.31|5467.96|5467.56|5467.21|5466.81|913
1722526860000|2024-08-01 15:41:00|5467.96|5467.56|5467.71|5467.31|5469.21|5468.81|5467.21|5466.81|1089
1722526870000|2024-08-01 15:41:10|5467.96|5467.56|5467.96|5467.56|5468.46|5468.06|5467.46|5467.06|732
1722526880000|2024-08-01 15:41:20|5468.08|5467.68|5467.71|5467.31|5468.71|5468.31|5467.71|5467.31|723
1722526890000|2024-08-01 15:41:30|5467.46|5467.06|5466.96|5466.56|5467.96|5467.56|5466.96|5466.56|785
1722526900000|2024-08-01 15:41:40|5467.21|5466.81|5467.46|5467.06|5467.71|5467.31|5467.21|5466.81|487
1722526910000|2024-08-01 15:41:50|5467.33|5466.93|5466.83|5466.43|5467.46|5467.06|5466.83|5466.43|518
1722526920000|2024-08-01 15:42:00|5466.96|5466.56|5464.21|5463.81|5467.46|5467.06|5464.21|5463.81|2061
1722526930000|2024-08-01 15:42:10|5464.46|5464.06|5464.21|5463.81|5464.71|5464.31|5463.96|5463.56|1446
1722526940000|2024-08-01 15:42:20|5463.96|5463.56|5463.58|5463.18|5464.21|5463.81|5463.21|5462.81|1657
1722526950000|2024-08-01 15:42:30|5463.46|5463.06|5462.96|5462.56|5463.46|5463.06|5462.46|5462.06|1525
1722526960000|2024-08-01 15:42:40|5463.21|5462.81|5462.46|5462.06|5463.21|5462.81|5462.46|5462.06|907
1722526970000|2024-08-01 15:42:50|5462.71|5462.31|5463.21|5462.81|5463.21|5462.81|5462.71|5462.31|737
1722526980000|2024-08-01 15:43:00|5463.46|5463.06|5463.71|5463.31|5464.96|5464.56|5463.21|5462.81|1684
1722526990000|2024-08-01 15:43:10|5463.58|5463.18|5462.21|5461.81|5463.71|5463.31|5461.96|5461.56|1393
1722527000000|2024-08-01 15:43:20|5462.46|5462.06|5462.21|5461.81|5462.71|5462.31|5461.96|5461.56|557
1722527010000|2024-08-01 15:43:30|5462.71|5462.31|5465.21|5464.81|5465.21|5464.81|5462.21|5461.81|1254
1722527020000|2024-08-01 15:43:40|5465.46|5465.06|5464.46|5464.06|5465.46|5465.06|5463.96|5463.56|900
1722527030000|2024-08-01 15:43:50|5464.71|5464.31|5464.96|5464.56|5465.33|5464.93|5463.96|5463.56|977
1722527040000|2024-08-01 15:44:00|5465.21|5464.81|5464.96|5464.56|5465.96|5465.56|5464.96|5464.56|1309
1722527050000|2024-08-01 15:44:10|5465.46|5465.06|5466.46|5466.06|5466.71|5466.31|5465.46|5465.06|1079
1722527060000|2024-08-01 15:44:20|5466.21|5465.81|5464.96|5464.56|5466.58|5466.18|5464.83|5464.43|1664
1722527070000|2024-08-01 15:44:30|5464.46|5464.06|5462.21|5461.81|5464.71|5464.31|5462.21|5461.81|1382
1722527080000|2024-08-01 15:44:40|5461.96|5461.56|5463.21|5462.81|5463.21|5462.81|5461.96|5461.56|1075
1722527090000|2024-08-01 15:44:50|5462.96|5462.56|5462.46|5462.06|5462.96|5462.56|5462.46|5462.06|791
1722527100000|2024-08-01 15:45:00|5462.21|5461.81|5460.08|5459.68|5462.46|5462.06|5459.83|5459.43|2800
1722527110000|2024-08-01 15:45:10|5459.96|5459.56|5461.71|5461.31|5461.71|5461.31|5459.21|5458.81|1916
1722527120000|2024-08-01 15:45:20|5461.46|5461.06|5461.71|5461.31|5462.21|5461.81|5461.21|5460.81|1484
1722527130000|2024-08-01 15:45:30|5461.46|5461.06|5461.21|5460.81|5461.83|5461.43|5461.21|5460.81|1120
1722527140000|2024-08-01 15:45:40|5460.96|5460.56|5461.21|5460.81|5461.46|5461.06|5460.46|5460.06|1342
1722527150000|2024-08-01 15:45:50|5460.96|5460.56|5460.71|5460.31|5461.71|5461.31|5460.46|5460.06|995
1722527160000|2024-08-01 15:46:00|5460.96|5460.56|5462.46|5462.06|5462.71|5462.31|5460.96|5460.56|1688
1722527170000|2024-08-01 15:46:10|5462.21|5461.81|5461.71|5461.31|5462.71|5462.31|5461.46|5461.06|1003
1722527180000|2024-08-01 15:46:20|5461.96|5461.56|5461.46|5461.06|5462.46|5462.06|5461.46|5461.06|663
1722527190000|2024-08-01 15:46:30|5460.96|5460.56|5461.46|5461.06|5461.96|5461.56|5460.46|5460.06|737
1722527200000|2024-08-01 15:46:40|5461.21|5460.81|5461.71|5461.31|5461.83|5461.43|5460.96|5460.56|613
1722527210000|2024-08-01 15:46:50|5461.58|5461.18|5461.21|5460.81|5462.21|5461.81|5461.21|5460.81|587
1722527220000|2024-08-01 15:47:00|5460.96|5460.56|5460.71|5460.31|5461.71|5461.31|5460.58|5460.18|715
1722527230000|2024-08-01 15:47:10|5460.83|5460.43|5460.71|5460.31|5461.46|5461.06|5460.46|5460.06|787
1722527240000|2024-08-01 15:47:20|5460.96|5460.56|5459.96|5459.56|5461.21|5460.81|5459.71|5459.31|779
1722527250000|2024-08-01 15:47:30|5460.21|5459.81|5459.21|5458.81|5460.21|5459.81|5459.21|5458.81|779
1722527260000|2024-08-01 15:47:40|5459.46|5459.06|5458.21|5457.81|5459.46|5459.06|5458.21|5457.81|1499
1722527270000|2024-08-01 15:47:50|5457.96|5457.56|5458.21|5457.81|5458.96|5458.56|5457.96|5457.56|1035
1722527280000|2024-08-01 15:48:00|5458.71|5458.31|5460.71|5460.31|5460.71|5460.31|5458.46|5458.06|1292
1722527290000|2024-08-01 15:48:10|5460.58|5460.18|5460.21|5459.81|5460.96|5460.56|5459.96|5459.56|667
1722527300000|2024-08-01 15:48:20|5459.96|5459.56|5458.21|5457.81|5460.21|5459.81|5458.21|5457.81|789
1722527310000|2024-08-01 15:48:30|5458.33|5457.93|5458.21|5457.81|5458.71|5458.31|5457.96|5457.56|420
1722527320000|2024-08-01 15:48:40|5458.46|5458.06|5458.96|5458.56|5459.21|5458.81|5458.46|5458.06|514
1722527330000|2024-08-01 15:48:50|5459.21|5458.81|5459.21|5458.81|5459.71|5459.31|5459.21|5458.81|518
1722527340000|2024-08-01 15:49:00|5458.96|5458.56|5457.71|5457.31|5458.96|5458.56|5457.71|5457.31|953
1722527350000|2024-08-01 15:49:10|5457.96|5457.56|5459.21|5458.81|5459.46|5459.06|5457.71|5457.31|650
1722527360000|2024-08-01 15:49:20|5458.96|5458.56|5458.96|5458.56|5459.71|5459.31|5458.46|5458.06|770
1722527370000|2024-08-01 15:49:30|5458.71|5458.31|5461.46|5461.06|5461.46|5461.06|5458.71|5458.31|1649
1722527380000|2024-08-01 15:49:40|5461.71|5461.31|5461.21|5460.81|5461.96|5461.56|5460.96|5460.56|808
1722527390000|2024-08-01 15:49:50|5461.71|5461.31|5461.21|5460.81|5461.71|5461.31|5460.96|5460.56|728
1722527400000|2024-08-01 15:50:00|5460.71|5460.31|5462.46|5462.06|5462.46|5462.06|5460.71|5460.31|1395
1722527410000|2024-08-01 15:50:10|5462.96|5462.56|5461.71|5461.31|5463.71|5463.31|5460.71|5460.31|1910
1722527420000|2024-08-01 15:50:20|5461.46|5461.06|5462.21|5461.81|5462.71|5462.31|5460.96|5460.56|862
1722527430000|2024-08-01 15:50:30|5462.08|5461.68|5462.71|5462.31|5462.96|5462.56|5461.21|5460.81|944
1722527440000|2024-08-01 15:50:40|5462.46|5462.06|5462.96|5462.56|5462.96|5462.56|5462.21|5461.81|1039
1722527450000|2024-08-01 15:50:50|5463.21|5462.81|5462.46|5462.06|5463.21|5462.81|5462.08|5461.68|719
1722527460000|2024-08-01 15:51:00|5462.21|5461.81|5460.71|5460.31|5462.21|5461.81|5460.71|5460.31|833
1722527470000|2024-08-01 15:51:10|5460.46|5460.06|5462.46|5462.06|5462.71|5462.31|5460.33|5459.93|1255
1722527480000|2024-08-01 15:51:20|5462.21|5461.81|5462.71|5462.31|5462.71|5462.31|5461.71|5461.31|896
1722527490000|2024-08-01 15:51:30|5462.96|5462.56|5464.46|5464.06|5464.58|5464.18|5462.71|5462.31|1438
1722527500000|2024-08-01 15:51:40|5464.71|5464.31|5465.46|5465.06|5465.71|5465.31|5464.46|5464.06|1337
1722527510000|2024-08-01 15:51:50|5465.71|5465.31|5465.21|5464.81|5465.71|5465.31|5464.46|5464.06|986
1722527520000|2024-08-01 15:52:00|5464.71|5464.31|5465.21|5464.81|5465.71|5465.31|5464.71|5464.31|1034
1722527530000|2024-08-01 15:52:10|5464.96|5464.56|5466.46|5466.06|5466.46|5466.06|5463.71|5463.31|1050
1722527540000|2024-08-01 15:52:20|5466.71|5466.31|5467.46|5467.06|5467.46|5467.06|5466.08|5465.68|1348
1722527550000|2024-08-01 15:52:30|5467.21|5466.81|5468.21|5467.81|5468.46|5468.06|5467.21|5466.81|1316
1722527560000|2024-08-01 15:52:40|5467.96|5467.56|5469.21|5468.81|5469.21|5468.81|5467.21|5466.81|1343
1722527570000|2024-08-01 15:52:50|5468.96|5468.56|5466.21|5465.81|5468.96|5468.56|5466.21|5465.81|1002
1722527580000|2024-08-01 15:53:00|5466.46|5466.06|5465.08|5464.68|5466.46|5466.06|5465.08|5464.68|955
1722527590000|2024-08-01 15:53:10|5465.21|5464.81|5466.96|5466.56|5467.21|5466.81|5465.21|5464.81|598
1722527600000|2024-08-01 15:53:20|5467.21|5466.81|5465.71|5465.31|5467.46|5467.06|5465.71|5465.31|513
1722527610000|2024-08-01 15:53:30|5465.96|5465.56|5465.71|5465.31|5466.21|5465.81|5465.21|5464.81|610
1722527620000|2024-08-01 15:53:40|5465.96|5465.56|5465.46|5465.06|5465.96|5465.56|5464.96|5464.56|589
1722527630000|2024-08-01 15:53:50|5465.58|5465.18|5466.71|5466.31|5466.96|5466.56|5465.46|5465.06|744
1722527640000|2024-08-01 15:54:00|5466.96|5466.56|5464.96|5464.56|5467.21|5466.81|5464.96|5464.56|927
1722527650000|2024-08-01 15:54:10|5465.21|5464.81|5465.46|5465.06|5465.71|5465.31|5464.96|5464.56|572
1722527660000|2024-08-01 15:54:20|5465.58|5465.18|5464.21|5463.81|5466.21|5465.81|5463.96|5463.56|1689
1722527670000|2024-08-01 15:54:30|5464.46|5464.06|5464.71|5464.31|5464.71|5464.31|5463.71|5463.31|687
1722527680000|2024-08-01 15:54:40|5464.46|5464.06|5464.21|5463.81|5464.71|5464.31|5464.08|5463.68|393
1722527690000|2024-08-01 15:54:50|5464.46|5464.06|5465.71|5465.31|5465.71|5465.31|5464.08|5463.68|1032
1722527700000|2024-08-01 15:55:00|5465.46|5465.06|5467.46|5467.06|5467.46|5467.06|5465.46|5465.06|713
1722527710000|2024-08-01 15:55:10|5467.71|5467.31|5467.96|5467.56|5468.21|5467.81|5467.46|5467.06|923
1722527720000|2024-08-01 15:55:20|5467.71|5467.31|5467.46|5467.06|5468.21|5467.81|5467.33|5466.93|625
1722527730000|2024-08-01 15:55:30|5467.71|5467.31|5468.46|5468.06|5468.71|5468.31|5467.71|5467.31|1144
1722527740000|2024-08-01 15:55:40|5468.21|5467.81|5468.71|5468.31|5468.96|5468.56|5468.21|5467.81|835
1722527750000|2024-08-01 15:55:50|5468.96|5468.56|5470.96|5470.56|5470.96|5470.56|5468.71|5468.31|1261
1722527760000|2024-08-01 15:56:00|5470.46|5470.06|5469.71|5469.31|5470.71|5470.31|5469.21|5468.81|1441
1722527770000|2024-08-01 15:56:10|5469.58|5469.18|5469.96|5469.56|5470.46|5470.06|5469.21|5468.81|811
1722527780000|2024-08-01 15:56:20|5469.46|5469.06|5467.71|5467.31|5469.46|5469.06|5467.46|5467.06|1084
1722527790000|2024-08-01 15:56:30|5467.46|5467.06|5468.21|5467.81|5468.96|5468.56|5466.96|5466.56|966
1722527800000|2024-08-01 15:56:40|5468.46|5468.06|5467.46|5467.06|5468.71|5468.31|5467.21|5466.81|494
1722527810000|2024-08-01 15:56:50|5467.33|5466.93|5466.96|5466.56|5467.46|5467.06|5466.71|5466.31|378
1722527820000|2024-08-01 15:57:00|5467.71|5467.31|5467.96|5467.56|5468.33|5467.93|5467.46|5467.06|775
1722527830000|2024-08-01 15:57:10|5468.08|5467.68|5468.96|5468.56|5469.21|5468.81|5467.46|5467.06|740
1722527840000|2024-08-01 15:57:20|5468.71|5468.31|5468.46|5468.06|5468.71|5468.31|5468.21|5467.81|632
1722527850000|2024-08-01 15:57:30|5468.71|5468.31|5468.71|5468.31|5468.71|5468.31|5467.71|5467.31|591
1722527860000|2024-08-01 15:57:40|5468.46|5468.06|5468.96|5468.56|5469.21|5468.81|5468.33|5467.93|418
1722527870000|2024-08-01 15:57:50|5468.71|5468.31|5468.71|5468.31|5469.21|5468.81|5468.71|5468.31|425
1722527880000|2024-08-01 15:58:00|5468.96|5468.56|5469.46|5469.06|5469.71|5469.31|5468.83|5468.43|666
1722527890000|2024-08-01 15:58:10|5469.21|5468.81|5468.21|5467.81|5469.21|5468.81|5468.21|5467.81|567
1722527900000|2024-08-01 15:58:20|5467.96|5467.56|5467.96|5467.56|5468.08|5467.68|5467.46|5467.06|1244
1722527910000|2024-08-01 15:58:30|5467.83|5467.43|5467.71|5467.31|5468.21|5467.81|5467.71|5467.31|429
1722527920000|2024-08-01 15:58:40|5467.58|5467.18|5466.46|5466.06|5467.71|5467.31|5466.46|5466.06|597
1722527930000|2024-08-01 15:58:50|5466.33|5465.93|5464.96|5464.56|5466.33|5465.93|5464.71|5464.31|974
1722527940000|2024-08-01 15:59:00|5465.21|5464.81|5465.96|5465.56|5466.96|5466.56|5465.21|5464.81|837
1722527950000|2024-08-01 15:59:10|5466.08|5465.68|5465.21|5464.81|5466.71|5466.31|5465.21|5464.81|537
1722527960000|2024-08-01 15:59:20|5465.33|5464.93|5463.83|5463.43|5465.46|5465.06|5463.83|5463.43|968
1722527970000|2024-08-01 15:59:30|5463.71|5463.31|5464.96|5464.56|5464.96|5464.56|5463.46|5463.06|878
1722527980000|2024-08-01 15:59:40|5464.83|5464.43|5463.96|5463.56|5464.83|5464.43|5463.46|5463.06|692
1722527990000|2024-08-01 15:59:50|5464.21|5463.81|5462.96|5462.56|5464.21|5463.81|5462.33|5461.93|984
1722528000000|2024-08-01 16:00:00|5463.21|5462.81|5463.96|5463.56|5463.96|5463.56|5461.21|5460.81|2006
1722528010000|2024-08-01 16:00:10|5464.21|5463.81|5463.46|5463.06|5464.46|5464.06|5462.96|5462.56|1143
1722528020000|2024-08-01 16:00:20|5463.21|5462.81|5462.96|5462.56|5463.33|5462.93|5462.21|5461.81|786
1722528030000|2024-08-01 16:00:30|5462.71|5462.31|5463.21|5462.81|5464.21|5463.81|5462.71|5462.31|849
1722528040000|2024-08-01 16:00:40|5462.96|5462.56|5464.46|5464.06|5464.46|5464.06|5462.96|5462.56|714
1722528050000|2024-08-01 16:00:50|5464.21|5463.81|5463.71|5463.31|5464.21|5463.81|5462.96|5462.56|507
1722528060000|2024-08-01 16:01:00|5463.96|5463.56|5463.96|5463.56|5464.46|5464.06|5462.96|5462.56|1066
1722528070000|2024-08-01 16:01:10|5463.71|5463.31|5463.21|5462.81|5464.21|5463.81|5463.21|5462.81|729
1722528080000|2024-08-01 16:01:20|5462.96|5462.56|5464.46|5464.06|5465.21|5464.81|5462.96|5462.56|847
1722528090000|2024-08-01 16:01:30|5464.21|5463.81|5463.71|5463.31|5464.96|5464.56|5463.71|5463.31|645
1722528100000|2024-08-01 16:01:40|5463.46|5463.06|5463.21|5462.81|5463.71|5463.31|5462.96|5462.56|561
1722528110000|2024-08-01 16:01:50|5463.46|5463.06|5463.21|5462.81|5464.08|5463.68|5463.21|5462.81|571
1722528120000|2024-08-01 16:02:00|5463.46|5463.06|5462.21|5461.81|5463.71|5463.31|5462.21|5461.81|661
1722528130000|2024-08-01 16:02:10|5462.08|5461.68|5462.71|5462.31|5462.71|5462.31|5460.96|5460.56|1535
1722528140000|2024-08-01 16:02:20|5462.96|5462.56|5464.21|5463.81|5464.46|5464.06|5462.96|5462.56|703
1722528150000|2024-08-01 16:02:30|5464.08|5463.68|5465.21|5464.81|5465.21|5464.81|5463.46|5463.06|773
1722528160000|2024-08-01 16:02:40|5465.46|5465.06|5466.83|5466.43|5466.83|5466.43|5465.46|5465.06|730
1722528170000|2024-08-01 16:02:50|5466.96|5466.56|5467.21|5466.81|5468.21|5467.81|5466.46|5466.06|845
1722528180000|2024-08-01 16:03:00|5466.96|5466.56|5467.71|5467.31|5468.08|5467.68|5466.21|5465.81|956
1722528190000|2024-08-01 16:03:10|5467.46|5467.06|5468.46|5468.06|5468.71|5468.31|5467.46|5467.06|838
1722528200000|2024-08-01 16:03:20|5468.71|5468.31|5468.21|5467.81|5468.96|5468.56|5467.96|5467.56|805
1722528210000|2024-08-01 16:03:30|5467.96|5467.56|5468.46|5468.06|5468.96|5468.56|5467.96|5467.56|948
1722528220000|2024-08-01 16:03:40|5468.21|5467.81|5469.71|5469.31|5469.96|5469.56|5468.21|5467.81|1356
1722528230000|2024-08-01 16:03:50|5469.46|5469.06|5469.46|5469.06|5469.71|5469.31|5468.71|5468.31|850
1722528240000|2024-08-01 16:04:00|5468.96|5468.56|5469.21|5468.81|5469.96|5469.56|5468.46|5468.06|1109
1722528250000|2024-08-01 16:04:10|5468.96|5468.56|5470.71|5470.31|5470.96|5470.56|5468.46|5468.06|1300
1722528260000|2024-08-01 16:04:20|5470.58|5470.18|5469.96|5469.56|5470.58|5470.18|5469.71|5469.31|948
1722528270000|2024-08-01 16:04:30|5469.71|5469.31|5469.33|5468.93|5469.96|5469.56|5468.96|5468.56|766
1722528280000|2024-08-01 16:04:40|5469.46|5469.06|5469.71|5469.31|5469.96|5469.56|5468.96|5468.56|681
1722528290000|2024-08-01 16:04:50|5469.46|5469.06|5469.71|5469.31|5469.96|5469.56|5469.21|5468.81|628
1722528300000|2024-08-01 16:05:00|5469.46|5469.06|5470.21|5469.81|5470.71|5470.31|5468.96|5468.56|934
1722528310000|2024-08-01 16:05:10|5470.46|5470.06|5470.96|5470.56|5471.21|5470.81|5469.96|5469.56|854
1722528320000|2024-08-01 16:05:20|5470.83|5470.43|5471.46|5471.06|5471.46|5471.06|5470.21|5469.81|697
1722528330000|2024-08-01 16:05:30|5471.08|5470.68|5470.21|5469.81|5471.21|5470.81|5470.21|5469.81|655
1722528340000|2024-08-01 16:05:40|5469.96|5469.56|5468.46|5468.06|5469.96|5469.56|5468.21|5467.81|839
1722528350000|2024-08-01 16:05:50|5468.58|5468.18|5467.96|5467.56|5468.71|5468.31|5467.96|5467.56|612
1722528360000|2024-08-01 16:06:00|5467.71|5467.31|5468.96|5468.56|5468.96|5468.56|5467.21|5466.81|931
1722528370000|2024-08-01 16:06:10|5468.71|5468.31|5468.96|5468.56|5469.08|5468.68|5468.21|5467.81|654
1722528380000|2024-08-01 16:06:20|5468.71|5468.31|5470.21|5469.81|5470.21|5469.81|5468.46|5468.06|711
1722528390000|2024-08-01 16:06:30|5469.96|5469.56|5471.21|5470.81|5471.21|5470.81|5469.96|5469.56|747
1722528400000|2024-08-01 16:06:40|5470.96|5470.56|5473.21|5472.81|5473.21|5472.81|5470.96|5470.56|1157
1722528410000|2024-08-01 16:06:50|5473.46|5473.06|5472.46|5472.06|5473.46|5473.06|5472.46|5472.06|753
1722528420000|2024-08-01 16:07:00|5472.71|5472.31|5474.46|5474.06|5474.96|5474.56|5472.71|5472.31|1550
1722528430000|2024-08-01 16:07:10|5474.21|5473.81|5475.21|5474.81|5475.21|5474.81|5474.21|5473.81|980
1722528440000|2024-08-01 16:07:20|5474.96|5474.56|5476.46|5476.06|5476.71|5476.31|5474.71|5474.31|1694
1722528450000|2024-08-01 16:07:30|5476.21|5475.81|5477.96|5477.56|5478.21|5477.81|5476.21|5475.81|1722
1722528460000|2024-08-01 16:07:40|5477.71|5477.31|5477.71|5477.31|5478.46|5478.06|5477.71|5477.31|972
1722528470000|2024-08-01 16:07:50|5477.96|5477.56|5476.96|5476.56|5478.21|5477.81|5476.96|5476.56|1006
1722528480000|2024-08-01 16:08:00|5476.71|5476.31|5475.33|5474.93|5476.71|5476.31|5474.71|5474.31|1139
1722528490000|2024-08-01 16:08:10|5475.46|5475.06|5476.46|5476.06|5476.46|5476.06|5475.46|5475.06|737
1722528500000|2024-08-01 16:08:20|5476.21|5475.81|5475.46|5475.06|5476.46|5476.06|5475.21|5474.81|816
1722528510000|2024-08-01 16:08:30|5475.71|5475.31|5475.71|5475.31|5476.21|5475.81|5475.46|5475.06|671
1722528520000|2024-08-01 16:08:40|5475.96|5475.56|5474.33|5473.93|5475.96|5475.56|5473.96|5473.56|644
1722528530000|2024-08-01 16:08:50|5474.46|5474.06|5475.21|5474.81|5475.46|5475.06|5474.21|5473.81|798
1722528540000|2024-08-01 16:09:00|5475.08|5474.68|5473.71|5473.31|5475.08|5474.68|5473.21|5472.81|656
1722528550000|2024-08-01 16:09:10|5473.83|5473.43|5475.71|5475.31|5475.71|5475.31|5473.83|5473.43|688
1722528560000|2024-08-01 16:09:20|5475.83|5475.43|5474.96|5474.56|5475.96|5475.56|5474.96|5474.56|562
1722528570000|2024-08-01 16:09:30|5475.08|5474.68|5474.71|5474.31|5475.71|5475.31|5474.71|5474.31|366
1722528580000|2024-08-01 16:09:40|5474.46|5474.06|5474.46|5474.06|5474.71|5474.31|5474.33|5473.93|298
1722528590000|2024-08-01 16:09:50|5474.33|5473.93|5474.21|5473.81|5474.46|5474.06|5473.96|5473.56|398
1722528600000|2024-08-01 16:10:00|5473.96|5473.56|5475.08|5474.68|5475.46|5475.06|5473.71|5473.31|2025
1722528610000|2024-08-01 16:10:10|5474.96|5474.56|5474.71|5474.31|5475.21|5474.81|5474.46|5474.06|448
1722528620000|2024-08-01 16:10:20|5474.46|5474.06|5474.96|5474.56|5475.46|5475.06|5474.46|5474.06|413
1722528630000|2024-08-01 16:10:30|5474.83|5474.43|5474.46|5474.06|5474.96|5474.56|5473.46|5473.06|683
1722528640000|2024-08-01 16:10:40|5474.71|5474.31|5474.21|5473.81|5474.71|5474.31|5473.96|5473.56|529
1722528650000|2024-08-01 16:10:50|5473.96|5473.56|5473.21|5472.81|5474.21|5473.81|5473.21|5472.81|472
1722528660000|2024-08-01 16:11:00|5472.96|5472.56|5472.83|5472.43|5473.21|5472.81|5472.21|5471.81|724
1722528670000|2024-08-01 16:11:10|5472.96|5472.56|5471.96|5471.56|5473.71|5473.31|5471.21|5470.81|988
1722528680000|2024-08-01 16:11:20|5471.71|5471.31|5470.21|5469.81|5471.83|5471.43|5470.21|5469.81|626
1722528690000|2024-08-01 16:11:30|5470.46|5470.06|5469.71|5469.31|5470.58|5470.18|5469.71|5469.31|509
1722528700000|2024-08-01 16:11:40|5469.96|5469.56|5469.46|5469.06|5470.21|5469.81|5468.96|5468.56|743
1722528710000|2024-08-01 16:11:50|5469.58|5469.18|5470.46|5470.06|5470.46|5470.06|5469.21|5468.81|587
1722528720000|2024-08-01 16:12:00|5470.21|5469.81|5470.46|5470.06|5470.46|5470.06|5469.96|5469.56|637
1722528730000|2024-08-01 16:12:10|5470.71|5470.31|5470.83|5470.43|5471.21|5470.81|5470.71|5470.31|466
1722528740000|2024-08-01 16:12:20|5470.71|5470.31|5469.71|5469.31|5470.71|5470.31|5469.46|5469.06|740
1722528750000|2024-08-01 16:12:30|5469.96|5469.56|5470.21|5469.81|5470.46|5470.06|5469.71|5469.31|411
1722528760000|2024-08-01 16:12:40|5470.71|5470.31|5470.83|5470.43|5471.71|5471.31|5470.46|5470.06|578
1722528770000|2024-08-01 16:12:50|5470.71|5470.31|5470.96|5470.56|5471.21|5470.81|5470.46|5470.06|289
1722528780000|2024-08-01 16:13:00|5471.21|5470.81|5471.71|5471.31|5472.46|5472.06|5471.21|5470.81|650
1722528790000|2024-08-01 16:13:10|5471.46|5471.06|5471.21|5470.81|5471.96|5471.56|5470.96|5470.56|336
1722528800000|2024-08-01 16:13:20|5471.33|5470.93|5472.46|5472.06|5472.46|5472.06|5470.58|5470.18|388
1722528810000|2024-08-01 16:13:30|5472.21|5471.81|5470.96|5470.56|5472.33|5471.93|5470.71|5470.31|408
1722528820000|2024-08-01 16:13:40|5470.83|5470.43|5470.71|5470.31|5471.96|5471.56|5470.21|5469.81|906
1722528830000|2024-08-01 16:13:50|5470.83|5470.43|5470.33|5469.93|5471.71|5471.31|5470.21|5469.81|380
1722528840000|2024-08-01 16:14:00|5470.71|5470.31|5471.21|5470.81|5471.71|5471.31|5470.71|5470.31|554
1722528850000|2024-08-01 16:14:10|5470.96|5470.56|5472.96|5472.56|5472.96|5472.56|5470.96|5470.56|506
1722528860000|2024-08-01 16:14:20|5472.83|5472.43|5473.71|5473.31|5473.96|5473.56|5472.71|5472.31|540
1722528870000|2024-08-01 16:14:30|5473.46|5473.06|5473.71|5473.31|5473.96|5473.56|5473.21|5472.81|302
1722528880000|2024-08-01 16:14:40|5473.58|5473.18|5473.71|5473.31|5473.96|5473.56|5473.46|5473.06|420
1722528890000|2024-08-01 16:14:50|5473.96|5473.56|5474.46|5474.06|5474.83|5474.43|5473.71|5473.31|572
1722528900000|2024-08-01 16:15:00|5474.71|5474.31|5476.21|5475.81|5476.46|5476.06|5473.96|5473.56|991
1722528910000|2024-08-01 16:15:10|5476.46|5476.06|5476.46|5476.06|5477.21|5476.81|5476.21|5475.81|791
1722528920000|2024-08-01 16:15:20|5476.21|5475.81|5475.46|5475.06|5476.71|5476.31|5475.21|5474.81|582
1722528930000|2024-08-01 16:15:30|5475.33|5474.93|5477.46|5477.06|5477.46|5477.06|5475.33|5474.93|836
1722528940000|2024-08-01 16:15:40|5477.71|5477.31|5478.21|5477.81|5478.46|5478.06|5477.21|5476.81|1063
1722528950000|2024-08-01 16:15:50|5477.96|5477.56|5478.96|5478.56|5478.96|5478.56|5477.96|5477.56|1054
1722528960000|2024-08-01 16:16:00|5478.71|5478.31|5479.21|5478.81|5479.21|5478.81|5478.21|5477.81|1043
1722528970000|2024-08-01 16:16:10|5478.96|5478.56|5479.96|5479.56|5479.96|5479.56|5478.96|5478.56|1412
1722528980000|2024-08-01 16:16:20|5479.71|5479.31|5479.21|5478.81|5480.08|5479.68|5478.71|5478.31|1647
1722528990000|2024-08-01 16:16:30|5478.96|5478.56|5479.71|5479.31|5479.96|5479.56|5478.96|5478.56|540
1722529000000|2024-08-01 16:16:40|5479.46|5479.06|5478.83|5478.43|5479.58|5479.18|5477.71|5477.31|972
1722529010000|2024-08-01 16:16:50|5478.71|5478.31|5478.71|5478.31|5478.96|5478.56|5478.21|5477.81|445
1722529020000|2024-08-01 16:17:00|5478.21|5477.81|5477.96|5477.56|5478.71|5478.31|5477.96|5477.56|772
1722529030000|2024-08-01 16:17:10|5477.46|5477.06|5478.96|5478.56|5479.21|5478.81|5477.46|5477.06|729
1722529040000|2024-08-01 16:17:20|5478.46|5478.06|5476.21|5475.81|5478.46|5478.06|5476.21|5475.81|753
1722529050000|2024-08-01 16:17:30|5476.46|5476.06|5477.21|5476.81|5477.58|5477.18|5476.46|5476.06|717
1722529060000|2024-08-01 16:17:40|5477.46|5477.06|5477.21|5476.81|5477.71|5477.31|5476.71|5476.31|498
1722529070000|2024-08-01 16:17:50|5476.96|5476.56|5476.71|5476.31|5477.71|5477.31|5476.71|5476.31|383
1722529080000|2024-08-01 16:18:00|5476.46|5476.06|5477.71|5477.31|5477.83|5477.43|5475.96|5475.56|589
1722529090000|2024-08-01 16:18:10|5477.46|5477.06|5477.96|5477.56|5477.96|5477.56|5477.46|5477.06|424
1722529100000|2024-08-01 16:18:20|5478.21|5477.81|5478.08|5477.68|5478.21|5477.81|5477.21|5476.81|459
1722529110000|2024-08-01 16:18:30|5477.96|5477.56|5478.08|5477.68|5478.21|5477.81|5477.46|5477.06|407
1722529120000|2024-08-01 16:18:40|5478.21|5477.81|5476.21|5475.81|5478.21|5477.81|5476.21|5475.81|505
1722529130000|2024-08-01 16:18:50|5476.46|5476.06|5476.21|5475.81|5476.96|5476.56|5476.21|5475.81|365
1722529140000|2024-08-01 16:19:00|5476.46|5476.06|5475.46|5475.06|5476.96|5476.56|5475.46|5475.06|1115
1722529150000|2024-08-01 16:19:10|5475.21|5474.81|5474.58|5474.18|5475.21|5474.81|5473.96|5473.56|933
1722529160000|2024-08-01 16:19:20|5474.46|5474.06|5474.08|5473.68|5474.83|5474.43|5473.71|5473.31|638
1722529170000|2024-08-01 16:19:30|5474.21|5473.81|5473.21|5472.81|5474.21|5473.81|5472.71|5472.31|714
1722529180000|2024-08-01 16:19:40|5473.46|5473.06|5472.71|5472.31|5473.46|5473.06|5472.46|5472.06|578
1722529190000|2024-08-01 16:19:50|5472.96|5472.56|5472.71|5472.31|5472.96|5472.56|5471.71|5471.31|735
1722529200000|2024-08-01 16:20:00|5472.96|5472.56|5473.46|5473.06|5473.46|5473.06|5472.71|5472.31|500
1722529210000|2024-08-01 16:20:10|5473.96|5473.56|5473.96|5473.56|5474.21|5473.81|5472.71|5472.31|819
1722529220000|2024-08-01 16:20:20|5474.21|5473.81|5472.46|5472.06|5474.21|5473.81|5472.46|5472.06|421
1722529230000|2024-08-01 16:20:30|5472.71|5472.31|5472.46|5472.06|5472.71|5472.31|5472.08|5471.68|363
1722529240000|2024-08-01 16:20:40|5472.58|5472.18|5471.21|5470.81|5472.96|5472.56|5470.96|5470.56|525
1722529250000|2024-08-01 16:20:50|5471.46|5471.06|5470.96|5470.56|5472.21|5471.81|5470.71|5470.31|576
1722529260000|2024-08-01 16:21:00|5470.71|5470.31|5470.71|5470.31|5471.96|5471.56|5470.71|5470.31|720
1722529270000|2024-08-01 16:21:10|5470.96|5470.56|5471.46|5471.06|5471.71|5471.31|5470.71|5470.31|473
1722529280000|2024-08-01 16:21:20|5471.21|5470.81|5470.46|5470.06|5471.96|5471.56|5470.46|5470.06|576
1722529290000|2024-08-01 16:21:30|5470.71|5470.31|5469.96|5469.56|5470.71|5470.31|5468.96|5468.56|656
1722529300000|2024-08-01 16:21:40|5469.71|5469.31|5468.96|5468.56|5469.96|5469.56|5468.96|5468.56|487
1722529310000|2024-08-01 16:21:50|5468.71|5468.31|5468.46|5468.06|5469.21|5468.81|5468.46|5468.06|559
1722529320000|2024-08-01 16:22:00|5467.96|5467.56|5468.21|5467.81|5468.96|5468.56|5467.71|5467.31|768
1722529330000|2024-08-01 16:22:10|5467.96|5467.56|5465.96|5465.56|5467.96|5467.56|5465.71|5465.31|1084
1722529340000|2024-08-01 16:22:20|5465.71|5465.31|5465.71|5465.31|5465.96|5465.56|5464.96|5464.56|1286
1722529350000|2024-08-01 16:22:30|5465.83|5465.43|5465.96|5465.56|5466.71|5466.31|5465.46|5465.06|576
1722529360000|2024-08-01 16:22:40|5466.21|5465.81|5463.71|5463.31|5466.21|5465.81|5463.46|5463.06|1126
1722529370000|2024-08-01 16:22:50|5463.96|5463.56|5462.96|5462.56|5464.21|5463.81|5462.96|5462.56|727
1722529380000|2024-08-01 16:23:00|5463.21|5462.81|5463.96|5463.56|5463.96|5463.56|5462.96|5462.56|734
1722529390000|2024-08-01 16:23:10|5464.08|5463.68|5461.46|5461.06|5464.46|5464.06|5461.46|5461.06|1092
1722529400000|2024-08-01 16:23:20|5461.71|5461.31|5462.71|5462.31|5463.21|5462.81|5461.46|5461.06|887
1722529410000|2024-08-01 16:23:30|5462.46|5462.06|5462.21|5461.81|5462.96|5462.56|5461.96|5461.56|801
1722529420000|2024-08-01 16:23:40|5461.96|5461.56|5461.71|5461.31|5462.46|5462.06|5461.58|5461.18|583
1722529430000|2024-08-01 16:23:50|5461.96|5461.56|5461.21|5460.81|5462.21|5461.81|5461.21|5460.81|687
1722529440000|2024-08-01 16:24:00|5461.46|5461.06|5461.21|5460.81|5461.46|5461.06|5460.71|5460.31|927
1722529450000|2024-08-01 16:24:10|5461.46|5461.06|5462.21|5461.81|5462.71|5462.31|5461.33|5460.93|1069
1722529460000|2024-08-01 16:24:20|5461.96|5461.56|5461.96|5461.56|5462.21|5461.81|5461.71|5461.31|525
1722529470000|2024-08-01 16:24:30|5462.21|5461.81|5463.21|5462.81|5463.21|5462.81|5462.21|5461.81|634
1722529480000|2024-08-01 16:24:40|5462.96|5462.56|5462.71|5462.31|5463.21|5462.81|5462.71|5462.31|523
1722529490000|2024-08-01 16:24:50|5462.46|5462.06|5460.96|5460.56|5462.46|5462.06|5460.71|5460.31|751
1722529500000|2024-08-01 16:25:00|5461.21|5460.81|5461.21|5460.81|5461.96|5461.56|5460.71|5460.31|763
1722529510000|2024-08-01 16:25:10|5461.46|5461.06|5461.96|5461.56|5462.21|5461.81|5460.46|5460.06|512
1722529520000|2024-08-01 16:25:20|5462.08|5461.68|5462.71|5462.31|5462.96|5462.56|5461.96|5461.56|648
1722529530000|2024-08-01 16:25:30|5462.46|5462.06|5462.83|5462.43|5463.46|5463.06|5462.46|5462.06|495
1722529540000|2024-08-01 16:25:40|5462.96|5462.56|5462.96|5462.56|5464.71|5464.31|5462.96|5462.56|1134
1722529550000|2024-08-01 16:25:50|5462.71|5462.31|5463.21|5462.81|5463.96|5463.56|5462.71|5462.31|399
1722529560000|2024-08-01 16:26:00|5463.46|5463.06|5463.71|5463.31|5463.71|5463.31|5462.71|5462.31|619
1722529570000|2024-08-01 16:26:10|5463.46|5463.06|5463.71|5463.31|5463.71|5463.31|5462.46|5462.06|516
1722529580000|2024-08-01 16:26:20|5463.96|5463.56|5463.21|5462.81|5464.21|5463.81|5462.96|5462.56|462
1722529590000|2024-08-01 16:26:30|5463.08|5462.68|5463.21|5462.81|5463.46|5463.06|5462.96|5462.56|388
1722529600000|2024-08-01 16:26:40|5462.96|5462.56|5462.96|5462.56|5463.46|5463.06|5462.71|5462.31|388
1722529610000|2024-08-01 16:26:50|5462.71|5462.31|5462.58|5462.18|5462.96|5462.56|5462.21|5461.81|382
1722529620000|2024-08-01 16:27:00|5462.71|5462.31|5462.21|5461.81|5462.96|5462.56|5462.21|5461.81|602
1722529630000|2024-08-01 16:27:10|5462.08|5461.68|5461.96|5461.56|5462.71|5462.31|5461.71|5461.31|659
1722529640000|2024-08-01 16:27:20|5461.71|5461.31|5460.46|5460.06|5461.71|5461.31|5460.46|5460.06|696
1722529650000|2024-08-01 16:27:30|5460.21|5459.81|5460.46|5460.06|5460.71|5460.31|5460.21|5459.81|701
1722529660000|2024-08-01 16:27:40|5460.21|5459.81|5460.96|5460.56|5461.46|5461.06|5459.96|5459.56|1089
1722529670000|2024-08-01 16:27:50|5461.21|5460.81|5462.71|5462.31|5462.71|5462.31|5460.96|5460.56|606
1722529680000|2024-08-01 16:28:00|5462.96|5462.56|5463.46|5463.06|5463.96|5463.56|5462.83|5462.43|817
1722529690000|2024-08-01 16:28:10|5463.71|5463.31|5463.71|5463.31|5464.46|5464.06|5463.21|5462.81|662
1722529700000|2024-08-01 16:28:20|5463.96|5463.56|5464.71|5464.31|5464.71|5464.31|5463.96|5463.56|481
1722529710000|2024-08-01 16:28:30|5464.96|5464.56|5463.21|5462.81|5464.96|5464.56|5463.21|5462.81|514
1722529720000|2024-08-01 16:28:40|5463.46|5463.06|5463.46|5463.06|5463.71|5463.31|5462.96|5462.56|273
1722529730000|2024-08-01 16:28:50|5463.71|5463.31|5463.46|5463.06|5463.96|5463.56|5463.21|5462.81|324
1722529740000|2024-08-01 16:29:00|5463.71|5463.31|5463.96|5463.56|5463.96|5463.56|5463.21|5462.81|537
1722529750000|2024-08-01 16:29:10|5464.21|5463.81|5465.08|5464.68|5465.21|5464.81|5464.21|5463.81|767
1722529760000|2024-08-01 16:29:20|5465.21|5464.81|5465.46|5465.06|5465.96|5465.56|5464.96|5464.56|529
1722529770000|2024-08-01 16:29:30|5465.33|5464.93|5467.46|5467.06|5467.46|5467.06|5465.33|5464.93|980
1722529780000|2024-08-01 16:29:40|5467.21|5466.81|5467.46|5467.06|5467.71|5467.31|5466.96|5466.56|684
1722529790000|2024-08-01 16:29:50|5467.71|5467.31|5466.46|5466.06|5467.71|5467.31|5465.96|5465.56|605
1722529800000|2024-08-01 16:30:00|5466.21|5465.81|5465.21|5464.81|5466.46|5466.06|5464.96|5464.56|890
1722529810000|2024-08-01 16:30:10|5465.46|5465.06|5464.96|5464.56|5465.71|5465.31|5464.96|5464.56|489
1722529820000|2024-08-01 16:30:20|5465.08|5464.68|5463.71|5463.31|5465.46|5465.06|5463.46|5463.06|1229
1722529830000|2024-08-01 16:30:30|5463.46|5463.06|5464.46|5464.06|5464.46|5464.06|5463.21|5462.81|695
1722529840000|2024-08-01 16:30:40|5464.33|5463.93|5463.96|5463.56|5464.46|5464.06|5463.71|5463.31|359
1722529850000|2024-08-01 16:30:50|5464.21|5463.81|5464.08|5463.68|5464.33|5463.93|5463.46|5463.06|440
1722529860000|2024-08-01 16:31:00|5463.96|5463.56|5465.46|5465.06|5465.46|5465.06|5463.96|5463.56|740
1722529870000|2024-08-01 16:31:10|5465.21|5464.81|5465.46|5465.06|5465.83|5465.43|5464.71|5464.31|642
1722529880000|2024-08-01 16:31:20|5465.21|5464.81|5464.71|5464.31|5465.96|5465.56|5464.71|5464.31|522
1722529890000|2024-08-01 16:31:30|5464.58|5464.18|5463.71|5463.31|5464.58|5464.18|5463.71|5463.31|562
1722529900000|2024-08-01 16:31:40|5463.46|5463.06|5462.96|5462.56|5463.46|5463.06|5462.96|5462.56|247
1722529910000|2024-08-01 16:31:50|5463.08|5462.68|5463.46|5463.06|5463.46|5463.06|5462.96|5462.56|395
1722529920000|2024-08-01 16:32:00|5463.96|5463.56|5462.21|5461.81|5463.96|5463.56|5462.21|5461.81|705
1722529930000|2024-08-01 16:32:10|5461.96|5461.56|5462.96|5462.56|5462.96|5462.56|5461.96|5461.56|584
1722529940000|2024-08-01 16:32:20|5463.46|5463.06|5463.46|5463.06|5463.96|5463.56|5462.71|5462.31|617
1722529950000|2024-08-01 16:32:30|5463.21|5462.81|5462.46|5462.06|5463.46|5463.06|5462.21|5461.81|351
1722529960000|2024-08-01 16:32:40|5462.71|5462.31|5461.46|5461.06|5462.96|5462.56|5461.46|5461.06|393
1722529970000|2024-08-01 16:32:50|5461.71|5461.31|5461.46|5461.06|5461.96|5461.56|5461.33|5460.93|631
1722529980000|2024-08-01 16:33:00|5461.21|5460.81|5460.71|5460.31|5461.21|5460.81|5460.46|5460.06|684
1722529990000|2024-08-01 16:33:10|5460.96|5460.56|5461.46|5461.06|5461.46|5461.06|5460.83|5460.43|471
1722530000000|2024-08-01 16:33:20|5461.21|5460.81|5463.46|5463.06|5463.96|5463.56|5461.21|5460.81|905
1722530010000|2024-08-01 16:33:30|5463.33|5462.93|5463.58|5463.18|5463.96|5463.56|5463.21|5462.81|375
1722530020000|2024-08-01 16:33:40|5463.46|5463.06|5462.71|5462.31|5463.96|5463.56|5462.71|5462.31|481
1722530030000|2024-08-01 16:33:50|5462.58|5462.18|5462.21|5461.81|5462.71|5462.31|5461.96|5461.56|288
1722530040000|2024-08-01 16:34:00|5462.33|5461.93|5461.46|5461.06|5462.46|5462.06|5461.46|5461.06|349
1722530050000|2024-08-01 16:34:10|5461.71|5461.31|5462.08|5461.68|5462.46|5462.06|5461.46|5461.06|405
1722530060000|2024-08-01 16:34:20|5462.21|5461.81|5461.71|5461.31|5462.21|5461.81|5461.46|5461.06|426
1722530070000|2024-08-01 16:34:30|5461.83|5461.43|5461.71|5461.31|5461.96|5461.56|5461.71|5461.31|174
1722530080000|2024-08-01 16:34:40|5461.96|5461.56|5461.08|5460.68|5462.21|5461.81|5461.08|5460.68|441
1722530090000|2024-08-01 16:34:50|5461.21|5460.81|5459.46|5459.06|5461.21|5460.81|5459.33|5458.93|1176
1722530100000|2024-08-01 16:35:00|5459.96|5459.56|5458.96|5458.56|5460.46|5460.06|5458.96|5458.56|704
1722530110000|2024-08-01 16:35:10|5458.71|5458.31|5459.71|5459.31|5459.71|5459.31|5457.96|5457.56|1294
1722530120000|2024-08-01 16:35:20|5459.46|5459.06|5457.71|5457.31|5459.46|5459.06|5457.46|5457.06|762
1722530130000|2024-08-01 16:35:30|5457.46|5457.06|5457.71|5457.31|5458.08|5457.68|5457.21|5456.81|1033
1722530140000|2024-08-01 16:35:40|5457.58|5457.18|5457.71|5457.31|5458.21|5457.81|5457.46|5457.06|470
1722530150000|2024-08-01 16:35:50|5457.96|5457.56|5457.46|5457.06|5458.08|5457.68|5457.46|5457.06|435
1722530160000|2024-08-01 16:36:00|5457.71|5457.31|5458.21|5457.81|5458.21|5457.81|5457.33|5456.93|736
1722530170000|2024-08-01 16:36:10|5457.96|5457.56|5458.71|5458.31|5458.71|5458.31|5457.71|5457.31|796
1722530180000|2024-08-01 16:36:20|5458.58|5458.18|5458.46|5458.06|5458.71|5458.31|5457.96|5457.56|450
1722530190000|2024-08-01 16:36:30|5458.21|5457.81|5461.71|5461.31|5461.71|5461.31|5458.21|5457.81|1202
1722530200000|2024-08-01 16:36:40|5461.96|5461.56|5462.83|5462.43|5462.96|5462.56|5461.71|5461.31|1101
1722530210000|2024-08-01 16:36:50|5462.71|5462.31|5463.21|5462.81|5463.46|5463.06|5462.46|5462.06|912
1722530220000|2024-08-01 16:37:00|5463.33|5462.93|5463.96|5463.56|5464.46|5464.06|5462.21|5461.81|1077
1722530230000|2024-08-01 16:37:10|5463.71|5463.31|5461.96|5461.56|5463.71|5463.31|5461.96|5461.56|645
1722530240000|2024-08-01 16:37:20|5461.46|5461.06|5461.33|5460.93|5462.21|5461.81|5461.21|5460.81|677
1722530250000|2024-08-01 16:37:30|5461.46|5461.06|5461.21|5460.81|5461.46|5461.06|5460.46|5460.06|545
1722530260000|2024-08-01 16:37:40|5460.96|5460.56|5460.96|5460.56|5461.33|5460.93|5460.83|5460.43|269
1722530270000|2024-08-01 16:37:50|5460.71|5460.31|5459.96|5459.56|5460.96|5460.56|5459.71|5459.31|786
1722530280000|2024-08-01 16:38:00|5459.71|5459.31|5460.46|5460.06|5461.21|5460.81|5459.33|5458.93|609
1722530290000|2024-08-01 16:38:10|5460.71|5460.31|5460.46|5460.06|5461.21|5460.81|5460.21|5459.81|523
1722530300000|2024-08-01 16:38:20|5460.21|5459.81|5459.21|5458.81|5460.21|5459.81|5458.96|5458.56|622
1722530310000|2024-08-01 16:38:30|5459.08|5458.68|5458.71|5458.31|5459.46|5459.06|5458.71|5458.31|439
1722530320000|2024-08-01 16:38:40|5458.83|5458.43|5459.71|5459.31|5459.96|5459.56|5458.83|5458.43|449
1722530330000|2024-08-01 16:38:50|5459.46|5459.06|5458.46|5458.06|5459.46|5459.06|5458.46|5458.06|295
1722530340000|2024-08-01 16:39:00|5458.71|5458.31|5459.21|5458.81|5459.71|5459.31|5458.71|5458.31|518
1722530350000|2024-08-01 16:39:10|5459.33|5458.93|5457.46|5457.06|5459.46|5459.06|5457.46|5457.06|450
1722530360000|2024-08-01 16:39:20|5457.71|5457.31|5456.21|5455.81|5457.96|5457.56|5455.96|5455.56|1244
1722530370000|2024-08-01 16:39:30|5456.33|5455.93|5455.96|5455.56|5456.96|5456.56|5455.96|5455.56|807
1722530380000|2024-08-01 16:39:40|5455.83|5455.43|5455.71|5455.31|5456.21|5455.81|5455.71|5455.31|503
1722530390000|2024-08-01 16:39:50|5455.46|5455.06|5453.83|5453.43|5455.96|5455.56|5453.83|5453.43|1775
1722530400000|2024-08-01 16:40:00|5454.46|5454.06|5452.71|5452.31|5454.46|5454.06|5452.71|5452.31|1670
1722530410000|2024-08-01 16:40:10|5452.96|5452.56|5453.96|5453.56|5454.46|5454.06|5452.96|5452.56|1415
1722530420000|2024-08-01 16:40:20|5453.71|5453.31|5454.71|5454.31|5455.46|5455.06|5453.71|5453.31|930
1722530430000|2024-08-01 16:40:30|5454.46|5454.06|5454.46|5454.06|5454.71|5454.31|5453.71|5453.31|700
1722530440000|2024-08-01 16:40:40|5454.21|5453.81|5453.71|5453.31|5454.71|5454.31|5453.21|5452.81|910
1722530450000|2024-08-01 16:40:50|5453.46|5453.06|5452.96|5452.56|5453.71|5453.31|5452.96|5452.56|704
1722530460000|2024-08-01 16:41:00|5452.83|5452.43|5451.71|5451.31|5452.96|5452.56|5451.46|5451.06|1462
1722530470000|2024-08-01 16:41:10|5451.96|5451.56|5450.96|5450.56|5452.21|5451.81|5450.96|5450.56|823
1722530480000|2024-08-01 16:41:20|5451.21|5450.81|5449.96|5449.56|5451.46|5451.06|5449.96|5449.56|1181
1722530490000|2024-08-01 16:41:30|5450.21|5449.81|5450.96|5450.56|5451.71|5451.31|5450.21|5449.81|914
1722530500000|2024-08-01 16:41:40|5450.71|5450.31|5450.96|5450.56|5451.71|5451.31|5450.71|5450.31|630
1722530510000|2024-08-01 16:41:50|5450.71|5450.31|5450.21|5449.81|5450.96|5450.56|5450.21|5449.81|476
1722530520000|2024-08-01 16:42:00|5450.46|5450.06|5452.46|5452.06|5452.71|5452.31|5450.46|5450.06|1401
1722530530000|2024-08-01 16:42:10|5452.21|5451.81|5450.83|5450.43|5452.21|5451.81|5450.46|5450.06|860
1722530540000|2024-08-01 16:42:20|5450.71|5450.31|5449.21|5448.81|5450.71|5450.31|5448.96|5448.56|830
1722530550000|2024-08-01 16:42:30|5448.96|5448.56|5448.71|5448.31|5449.46|5449.06|5448.21|5447.81|1540
1722530560000|2024-08-01 16:42:40|5448.46|5448.06|5448.46|5448.06|5448.71|5448.31|5447.96|5447.56|1207
1722530570000|2024-08-01 16:42:50|5448.21|5447.81|5448.46|5448.06|5448.96|5448.56|5447.96|5447.56|818
1722530580000|2024-08-01 16:43:00|5448.71|5448.31|5450.71|5450.31|5450.71|5450.31|5448.21|5447.81|1306
1722530590000|2024-08-01 16:43:10|5450.21|5449.81|5451.46|5451.06|5451.46|5451.06|5449.46|5449.06|895
1722530600000|2024-08-01 16:43:20|5451.71|5451.31|5452.21|5451.81|5452.71|5452.31|5451.71|5451.31|954
1722530610000|2024-08-01 16:43:30|5452.33|5451.93|5450.46|5450.06|5452.58|5452.18|5450.33|5449.93|723
1722530620000|2024-08-01 16:43:40|5450.21|5449.81|5450.21|5449.81|5450.33|5449.93|5449.71|5449.31|606
1722530630000|2024-08-01 16:43:50|5450.08|5449.68|5451.71|5451.31|5451.96|5451.56|5449.96|5449.56|606
1722530640000|2024-08-01 16:44:00|5451.96|5451.56|5453.71|5453.31|5453.71|5453.31|5451.71|5451.31|1027
1722530650000|2024-08-01 16:44:10|5453.46|5453.06|5453.21|5452.81|5454.21|5453.81|5453.21|5452.81|877
1722530660000|2024-08-01 16:44:20|5452.71|5452.31|5452.96|5452.56|5453.46|5453.06|5452.71|5452.31|795
1722530670000|2024-08-01 16:44:30|5452.83|5452.43|5452.33|5451.93|5452.96|5452.56|5452.21|5451.81|363
1722530680000|2024-08-01 16:44:40|5452.46|5452.06|5452.96|5452.56|5453.46|5453.06|5452.46|5452.06|440
1722530690000|2024-08-01 16:44:50|5452.83|5452.43|5452.96|5452.56|5453.46|5453.06|5452.83|5452.43|372
1722530700000|2024-08-01 16:45:00|5451.96|5451.56|5452.21|5451.81|5452.96|5452.56|5451.71|5451.31|721
1722530710000|2024-08-01 16:45:10|5451.96|5451.56|5451.71|5451.31|5452.71|5452.31|5451.58|5451.18|671
1722530720000|2024-08-01 16:45:20|5451.58|5451.18|5452.46|5452.06|5452.96|5452.56|5451.58|5451.18|665
1722530730000|2024-08-01 16:45:30|5452.21|5451.81|5452.21|5451.81|5452.46|5452.06|5451.83|5451.43|501
1722530740000|2024-08-01 16:45:40|5452.33|5451.93|5454.46|5454.06|5454.71|5454.31|5452.33|5451.93|661
1722530750000|2024-08-01 16:45:50|5454.71|5454.31|5454.71|5454.31|5455.21|5454.81|5454.71|5454.31|716
1722530760000|2024-08-01 16:46:00|5454.96|5454.56|5454.33|5453.93|5455.71|5455.31|5454.33|5453.93|797
1722530770000|2024-08-01 16:46:10|5454.21|5453.81|5453.96|5453.56|5454.71|5454.31|5453.96|5453.56|458
1722530780000|2024-08-01 16:46:20|5453.71|5453.31|5455.46|5455.06|5456.21|5455.81|5453.21|5452.81|1119
1722530790000|2024-08-01 16:46:30|5455.33|5454.93|5454.96|5454.56|5455.33|5454.93|5454.83|5454.43|591
1722530800000|2024-08-01 16:46:40|5454.71|5454.31|5454.46|5454.06|5454.96|5454.56|5454.21|5453.81|489
1722530810000|2024-08-01 16:46:50|5453.96|5453.56|5453.71|5453.31|5454.21|5453.81|5453.46|5453.06|676
1722530820000|2024-08-01 16:47:00|5453.96|5453.56|5455.71|5455.31|5455.71|5455.31|5453.21|5452.81|679
1722530830000|2024-08-01 16:47:10|5455.83|5455.43|5455.21|5454.81|5455.83|5455.43|5454.46|5454.06|596
1722530840000|2024-08-01 16:47:20|5455.33|5454.93|5456.46|5456.06|5456.46|5456.06|5455.21|5454.81|627
1722530850000|2024-08-01 16:47:30|5456.21|5455.81|5456.46|5456.06|5456.71|5456.31|5455.96|5455.56|579
1722530860000|2024-08-01 16:47:40|5456.71|5456.31|5457.08|5456.68|5457.71|5457.31|5456.46|5456.06|1077
1722530870000|2024-08-01 16:47:50|5457.21|5456.81|5454.96|5454.56|5457.46|5457.06|5454.96|5454.56|646
1722530880000|2024-08-01 16:48:00|5455.08|5454.68|5454.71|5454.31|5456.21|5455.81|5454.71|5454.31|767
1722530890000|2024-08-01 16:48:10|5454.96|5454.56|5454.71|5454.31|5455.71|5455.31|5454.71|5454.31|546
1722530900000|2024-08-01 16:48:20|5454.58|5454.18|5454.21|5453.81|5455.46|5455.06|5453.96|5453.56|757
1722530910000|2024-08-01 16:48:30|5454.46|5454.06|5455.71|5455.31|5456.08|5455.68|5454.21|5453.81|642
1722530920000|2024-08-01 16:48:40|5455.46|5455.06|5455.71|5455.31|5455.96|5455.56|5455.21|5454.81|462
1722530930000|2024-08-01 16:48:50|5455.58|5455.18|5455.21|5454.81|5455.71|5455.31|5455.21|5454.81|407
1722530940000|2024-08-01 16:49:00|5455.46|5455.06|5455.21|5454.81|5455.96|5455.56|5455.21|5454.81|558
1722530950000|2024-08-01 16:49:10|5455.46|5455.06|5454.46|5454.06|5455.46|5455.06|5454.46|5454.06|565
1722530960000|2024-08-01 16:49:20|5454.21|5453.81|5453.96|5453.56|5454.46|5454.06|5453.58|5453.18|509
1722530970000|2024-08-01 16:49:30|5453.71|5453.31|5454.71|5454.31|5454.71|5454.31|5453.46|5453.06|438
1722530980000|2024-08-01 16:49:40|5454.46|5454.06|5456.33|5455.93|5456.46|5456.06|5454.33|5453.93|492
1722530990000|2024-08-01 16:49:50|5456.21|5455.81|5455.33|5454.93|5456.33|5455.93|5455.21|5454.81|374
1722531000000|2024-08-01 16:50:00|5455.46|5455.06|5453.21|5452.81|5455.46|5455.06|5453.21|5452.81|757
1722531010000|2024-08-01 16:50:10|5453.46|5453.06|5453.71|5453.31|5454.21|5453.81|5453.21|5452.81|694
1722531020000|2024-08-01 16:50:20|5453.46|5453.06|5452.71|5452.31|5453.46|5453.06|5451.96|5451.56|770
1722531030000|2024-08-01 16:50:30|5452.46|5452.06|5450.96|5450.56|5452.58|5452.18|5450.96|5450.56|773
1722531040000|2024-08-01 16:50:40|5450.71|5450.31|5450.71|5450.31|5451.21|5450.81|5450.46|5450.06|1119
1722531050000|2024-08-01 16:50:50|5450.96|5450.56|5451.21|5450.81|5451.71|5451.31|5450.71|5450.31|429
1722531060000|2024-08-01 16:51:00|5451.71|5451.31|5451.46|5451.06|5451.96|5451.56|5451.21|5450.81|439
1722531070000|2024-08-01 16:51:10|5451.21|5450.81|5449.96|5449.56|5451.21|5450.81|5449.96|5449.56|491
1722531080000|2024-08-01 16:51:20|5450.21|5449.81|5450.96|5450.56|5451.21|5450.81|5450.21|5449.81|592
1722531090000|2024-08-01 16:51:30|5450.71|5450.31|5450.21|5449.81|5450.96|5450.56|5449.96|5449.56|415
1722531100000|2024-08-01 16:51:40|5450.46|5450.06|5449.21|5448.81|5450.46|5450.06|5449.08|5448.68|462
1722531110000|2024-08-01 16:51:50|5449.46|5449.06|5450.46|5450.06|5450.96|5450.56|5449.46|5449.06|719
1722531120000|2024-08-01 16:52:00|5450.96|5450.56|5450.46|5450.06|5452.21|5451.81|5449.96|5449.56|1185
1722531130000|2024-08-01 16:52:10|5450.21|5449.81|5449.21|5448.81|5450.21|5449.81|5448.71|5448.31|1576
1722531140000|2024-08-01 16:52:20|5449.46|5449.06|5449.46|5449.06|5450.21|5449.81|5449.46|5449.06|754
1722531150000|2024-08-01 16:52:30|5449.71|5449.31|5449.46|5449.06|5450.21|5449.81|5449.21|5448.81|517
1722531160000|2024-08-01 16:52:40|5449.58|5449.18|5447.96|5447.56|5449.58|5449.18|5447.96|5447.56|668
1722531170000|2024-08-01 16:52:50|5448.21|5447.81|5447.33|5446.93|5448.21|5447.81|5447.21|5446.81|615
1722531180000|2024-08-01 16:53:00|5447.21|5446.81|5448.46|5448.06|5448.46|5448.06|5447.21|5446.81|871
1722531190000|2024-08-01 16:53:10|5448.71|5448.31|5448.71|5448.31|5449.21|5448.81|5447.96|5447.56|822
1722531200000|2024-08-01 16:53:20|5448.46|5448.06|5448.46|5448.06|5449.08|5448.68|5448.46|5448.06|601
1722531210000|2024-08-01 16:53:30|5448.71|5448.31|5450.08|5449.68|5450.08|5449.68|5448.46|5448.06|962
1722531220000|2024-08-01 16:53:40|5450.21|5449.81|5450.71|5450.31|5450.96|5450.56|5449.71|5449.31|695
1722531230000|2024-08-01 16:53:50|5450.96|5450.56|5452.96|5452.56|5453.46|5453.06|5450.96|5450.56|1017
1722531240000|2024-08-01 16:54:00|5453.21|5452.81|5453.71|5453.31|5453.71|5453.31|5452.71|5452.31|797
1722531250000|2024-08-01 16:54:10|5453.46|5453.06|5453.96|5453.56|5454.46|5454.06|5453.46|5453.06|861
1722531260000|2024-08-01 16:54:20|5454.21|5453.81|5454.96|5454.56|5455.46|5455.06|5453.96|5453.56|734
1722531270000|2024-08-01 16:54:30|5454.71|5454.31|5454.33|5453.93|5454.96|5454.56|5453.96|5453.56|702
1722531280000|2024-08-01 16:54:40|5454.46|5454.06|5454.46|5454.06|5454.71|5454.31|5454.08|5453.68|465
1722531290000|2024-08-01 16:54:50|5454.21|5453.81|5454.71|5454.31|5454.96|5454.56|5454.21|5453.81|650
1722531300000|2024-08-01 16:55:00|5454.58|5454.18|5455.21|5454.81|5455.96|5455.56|5454.33|5453.93|845
1722531310000|2024-08-01 16:55:10|5455.46|5455.06|5456.21|5455.81|5456.46|5456.06|5454.96|5454.56|699
1722531320000|2024-08-01 16:55:20|5455.71|5455.31|5454.96|5454.56|5455.71|5455.31|5454.21|5453.81|637
1722531330000|2024-08-01 16:55:30|5454.71|5454.31|5452.96|5452.56|5454.96|5454.56|5452.83|5452.43|751
1722531340000|2024-08-01 16:55:40|5453.21|5452.81|5452.46|5452.06|5453.46|5453.06|5452.46|5452.06|736
1722531350000|2024-08-01 16:55:50|5452.96|5452.56|5454.46|5454.06|5454.46|5454.06|5452.71|5452.31|696
1722531360000|2024-08-01 16:56:00|5454.71|5454.31|5455.21|5454.81|5456.21|5455.81|5454.71|5454.31|798
1722531370000|2024-08-01 16:56:10|5455.08|5454.68|5454.46|5454.06|5455.96|5455.56|5454.21|5453.81|581
1722531380000|2024-08-01 16:56:20|5454.71|5454.31|5455.96|5455.56|5456.08|5455.68|5454.71|5454.31|451
1722531390000|2024-08-01 16:56:30|5456.21|5455.81|5455.21|5454.81|5456.71|5456.31|5455.21|5454.81|798
1722531400000|2024-08-01 16:56:40|5455.46|5455.06|5455.21|5454.81|5455.71|5455.31|5455.21|5454.81|444
1722531410000|2024-08-01 16:56:50|5455.08|5454.68|5456.21|5455.81|5456.21|5455.81|5454.83|5454.43|477
1722531420000|2024-08-01 16:57:00|5456.46|5456.06|5455.96|5455.56|5456.46|5456.06|5455.83|5455.43|727
1722531430000|2024-08-01 16:57:10|5456.21|5455.81|5456.71|5456.31|5456.96|5456.56|5456.21|5455.81|752
1722531440000|2024-08-01 16:57:20|5456.83|5456.43|5456.21|5455.81|5458.21|5457.81|5456.21|5455.81|944
1722531450000|2024-08-01 16:57:30|5456.46|5456.06|5455.71|5455.31|5456.96|5456.56|5455.71|5455.31|660
1722531460000|2024-08-01 16:57:40|5455.21|5454.81|5454.21|5453.81|5455.21|5454.81|5454.21|5453.81|656
1722531470000|2024-08-01 16:57:50|5454.08|5453.68|5455.46|5455.06|5455.71|5455.31|5453.96|5453.56|563
1722531480000|2024-08-01 16:58:00|5455.21|5454.81|5455.46|5455.06|5455.71|5455.31|5454.46|5454.06|710
1722531490000|2024-08-01 16:58:10|5455.71|5455.31|5453.96|5453.56|5456.21|5455.81|5453.96|5453.56|670
1722531500000|2024-08-01 16:58:20|5453.71|5453.31|5453.33|5452.93|5453.71|5453.31|5453.21|5452.81|708
1722531510000|2024-08-01 16:58:30|5453.46|5453.06|5455.46|5455.06|5455.46|5455.06|5453.46|5453.06|482
1722531520000|2024-08-01 16:58:40|5455.33|5454.93|5454.21|5453.81|5455.46|5455.06|5453.96|5453.56|583
1722531530000|2024-08-01 16:58:50|5454.33|5453.93|5453.46|5453.06|5454.46|5454.06|5453.46|5453.06|374
1722531540000|2024-08-01 16:59:00|5453.71|5453.31|5451.96|5451.56|5453.96|5453.56|5451.96|5451.56|749
1722531550000|2024-08-01 16:59:10|5452.21|5451.81|5453.46|5453.06|5453.71|5453.31|5451.96|5451.56|583
1722531560000|2024-08-01 16:59:20|5453.58|5453.18|5453.21|5452.81|5454.46|5454.06|5453.21|5452.81|624
1722531570000|2024-08-01 16:59:30|5453.33|5452.93|5452.96|5452.56|5453.83|5453.43|5452.96|5452.56|331
1722531580000|2024-08-01 16:59:40|5452.83|5452.43|5453.21|5452.81|5453.46|5453.06|5452.71|5452.31|329
1722531590000|2024-08-01 16:59:50|5453.33|5452.93|5452.96|5452.56|5453.96|5453.56|5452.83|5452.43|394
1722531600000|2024-08-01 17:00:00|5453.71|5453.31|5452.46|5452.06|5453.71|5453.31|5451.96|5451.56|1112
1722531610000|2024-08-01 17:00:10|5452.71|5452.31|5451.71|5451.31|5452.96|5452.56|5451.71|5451.31|417
1722531620000|2024-08-01 17:00:20|5451.96|5451.56|5454.46|5454.06|5454.46|5454.06|5451.96|5451.56|776
1722531630000|2024-08-01 17:00:30|5454.21|5453.81|5454.21|5453.81|5454.21|5453.81|5453.21|5452.81|649
1722531640000|2024-08-01 17:00:40|5453.96|5453.56|5454.46|5454.06|5454.71|5454.31|5453.46|5453.06|589
1722531650000|2024-08-01 17:00:50|5454.21|5453.81|5453.83|5453.43|5454.21|5453.81|5452.96|5452.56|564
1722531660000|2024-08-01 17:01:00|5453.96|5453.56|5452.96|5452.56|5454.46|5454.06|5452.46|5452.06|596
1722531670000|2024-08-01 17:01:10|5452.71|5452.31|5452.71|5452.31|5453.46|5453.06|5452.33|5451.93|460
1722531680000|2024-08-01 17:01:20|5452.83|5452.43|5454.21|5453.81|5454.21|5453.81|5452.21|5451.81|332
1722531690000|2024-08-01 17:01:30|5454.33|5453.93|5454.46|5454.06|5455.21|5454.81|5454.21|5453.81|772
1722531700000|2024-08-01 17:01:40|5454.21|5453.81|5452.83|5452.43|5454.71|5454.31|5452.71|5452.31|530
1722531710000|2024-08-01 17:01:50|5452.71|5452.31|5451.96|5451.56|5452.71|5452.31|5451.46|5451.06|565
1722531720000|2024-08-01 17:02:00|5451.83|5451.43|5451.71|5451.31|5452.71|5452.31|5451.46|5451.06|581
1722531730000|2024-08-01 17:02:10|5451.96|5451.56|5451.46|5451.06|5452.21|5451.81|5451.21|5450.81|443
1722531740000|2024-08-01 17:02:20|5451.33|5450.93|5451.96|5451.56|5452.21|5451.81|5451.21|5450.81|533
1722531750000|2024-08-01 17:02:30|5451.83|5451.43|5450.21|5449.81|5451.96|5451.56|5450.21|5449.81|711
1722531760000|2024-08-01 17:02:40|5450.46|5450.06|5449.21|5448.81|5450.46|5450.06|5448.96|5448.56|795
1722531770000|2024-08-01 17:02:50|5449.46|5449.06|5449.46|5449.06|5449.71|5449.31|5448.96|5448.56|407
1722531780000|2024-08-01 17:03:00|5449.71|5449.31|5450.46|5450.06|5450.96|5450.56|5449.71|5449.31|674
1722531790000|2024-08-01 17:03:10|5450.21|5449.81|5450.46|5450.06|5450.46|5450.06|5449.96|5449.56|364
1722531800000|2024-08-01 17:03:20|5450.58|5450.18|5452.71|5452.31|5452.71|5452.31|5450.46|5450.06|633
1722531810000|2024-08-01 17:03:30|5452.46|5452.06|5453.46|5453.06|5453.83|5453.43|5452.46|5452.06|832
1722531820000|2024-08-01 17:03:40|5453.33|5452.93|5451.71|5451.31|5453.71|5453.31|5451.46|5451.06|721
1722531830000|2024-08-01 17:03:50|5451.96|5451.56|5451.46|5451.06|5451.96|5451.56|5451.46|5451.06|266
1722531840000|2024-08-01 17:04:00|5451.71|5451.31|5452.96|5452.56|5453.21|5452.81|5451.71|5451.31|481
1722531850000|2024-08-01 17:04:10|5452.71|5452.31|5453.71|5453.31|5453.96|5453.56|5452.71|5452.31|553
1722531860000|2024-08-01 17:04:20|5453.58|5453.18|5453.21|5452.81|5453.71|5453.31|5452.71|5452.31|438
1722531870000|2024-08-01 17:04:30|5453.46|5453.06|5453.46|5453.06|5453.71|5453.31|5452.96|5452.56|314
1722531880000|2024-08-01 17:04:40|5453.71|5453.31|5454.21|5453.81|5454.21|5453.81|5453.46|5453.06|554
1722531890000|2024-08-01 17:04:50|5453.96|5453.56|5452.46|5452.06|5454.21|5453.81|5452.21|5451.81|553
1722531900000|2024-08-01 17:05:00|5452.96|5452.56|5451.71|5451.31|5453.21|5452.81|5451.46|5451.06|691
1722531910000|2024-08-01 17:05:10|5451.46|5451.06|5451.71|5451.31|5452.46|5452.06|5451.46|5451.06|403
1722531920000|2024-08-01 17:05:20|5451.96|5451.56|5450.71|5450.31|5451.96|5451.56|5450.71|5450.31|520
1722531930000|2024-08-01 17:05:30|5450.96|5450.56|5450.71|5450.31|5450.96|5450.56|5450.21|5449.81|658
1722531940000|2024-08-01 17:05:40|5450.46|5450.06|5450.46|5450.06|5450.96|5450.56|5450.21|5449.81|549
1722531950000|2024-08-01 17:05:50|5450.58|5450.18|5450.21|5449.81|5450.71|5450.31|5449.96|5449.56|362
1722531960000|2024-08-01 17:06:00|5449.71|5449.31|5450.46|5450.06|5450.96|5450.56|5449.71|5449.31|527
1722531970000|2024-08-01 17:06:10|5450.71|5450.31|5452.96|5452.56|5452.96|5452.56|5450.71|5450.31|824
1722531980000|2024-08-01 17:06:20|5452.71|5452.31|5450.71|5450.31|5452.71|5452.31|5450.71|5450.31|591
1722531990000|2024-08-01 17:06:30|5450.83|5450.43|5448.46|5448.06|5450.96|5450.56|5448.46|5448.06|746
1722532000000|2024-08-01 17:06:40|5448.21|5447.81|5448.21|5447.81|5448.46|5448.06|5447.71|5447.31|701
1722532010000|2024-08-01 17:06:50|5447.96|5447.56|5446.46|5446.06|5448.71|5448.31|5446.46|5446.06|1136
1722532020000|2024-08-01 17:07:00|5446.96|5446.56|5446.96|5446.56|5447.46|5447.06|5446.71|5446.31|940
1722532030000|2024-08-01 17:07:10|5447.21|5446.81|5446.21|5445.81|5447.21|5446.81|5446.21|5445.81|581
1722532040000|2024-08-01 17:07:20|5446.46|5446.06|5445.96|5445.56|5446.46|5446.06|5445.71|5445.31|852
1722532050000|2024-08-01 17:07:30|5446.21|5445.81|5445.71|5445.31|5446.21|5445.81|5445.46|5445.06|732
1722532060000|2024-08-01 17:07:40|5445.96|5445.56|5445.21|5444.81|5445.96|5445.56|5445.08|5444.68|887
1722532070000|2024-08-01 17:07:50|5444.96|5444.56|5445.96|5445.56|5445.96|5445.56|5444.96|5444.56|657
1722532080000|2024-08-01 17:08:00|5445.71|5445.31|5446.96|5446.56|5447.21|5446.81|5445.46|5445.06|711
1722532090000|2024-08-01 17:08:10|5446.71|5446.31|5446.46|5446.06|5447.21|5446.81|5445.96|5445.56|668
1722532100000|2024-08-01 17:08:20|5446.21|5445.81|5447.21|5446.81|5447.96|5447.56|5446.21|5445.81|859
1722532110000|2024-08-01 17:08:30|5447.08|5446.68|5446.71|5446.31|5447.08|5446.68|5446.46|5446.06|366
1722532120000|2024-08-01 17:08:40|5446.96|5446.56|5445.21|5444.81|5446.96|5446.56|5444.96|5444.56|612
1722532130000|2024-08-01 17:08:50|5444.96|5444.56|5445.21|5444.81|5445.46|5445.06|5444.71|5444.31|551
1722532140000|2024-08-01 17:09:00|5444.96|5444.56|5444.71|5444.31|5445.46|5445.06|5444.71|5444.31|530
1722532150000|2024-08-01 17:09:10|5444.21|5443.81|5443.71|5443.31|5444.46|5444.06|5443.21|5442.81|1566
1722532160000|2024-08-01 17:09:20|5443.46|5443.06|5443.46|5443.06|5443.71|5443.31|5442.96|5442.56|1061
1722532170000|2024-08-01 17:09:30|5443.71|5443.31|5444.71|5444.31|5444.71|5444.31|5443.46|5443.06|749
1722532180000|2024-08-01 17:09:40|5444.83|5444.43|5445.08|5444.68|5445.71|5445.31|5444.46|5444.06|1046
1722532190000|2024-08-01 17:09:50|5444.96|5444.56|5444.96|5444.56|5445.96|5445.56|5444.71|5444.31|599
1722532200000|2024-08-01 17:10:00|5444.83|5444.43|5444.96|5444.56|5445.71|5445.31|5444.83|5444.43|492
1722532210000|2024-08-01 17:10:10|5444.71|5444.31|5444.21|5443.81|5444.71|5444.31|5443.96|5443.56|834
1722532220000|2024-08-01 17:10:20|5443.96|5443.56|5444.21|5443.81|5444.33|5443.93|5443.71|5443.31|401
1722532230000|2024-08-01 17:10:30|5443.96|5443.56|5443.46|5443.06|5444.96|5444.56|5443.46|5443.06|484
1722532240000|2024-08-01 17:10:40|5443.21|5442.81|5444.08|5443.68|5444.21|5443.81|5443.08|5442.68|653
1722532250000|2024-08-01 17:10:50|5444.21|5443.81|5444.96|5444.56|5445.21|5444.81|5444.21|5443.81|717
1722532260000|2024-08-01 17:11:00|5444.71|5444.31|5444.33|5443.93|5444.71|5444.31|5443.96|5443.56|365
1722532270000|2024-08-01 17:11:10|5444.21|5443.81|5444.71|5444.31|5444.96|5444.56|5444.21|5443.81|317
1722532280000|2024-08-01 17:11:20|5444.46|5444.06|5444.71|5444.31|5445.46|5445.06|5444.46|5444.06|537
1722532290000|2024-08-01 17:11:30|5444.46|5444.06|5444.46|5444.06|5444.96|5444.56|5443.96|5443.56|352
1722532300000|2024-08-01 17:11:40|5444.21|5443.81|5443.96|5443.56|5444.71|5444.31|5443.96|5443.56|304
1722532310000|2024-08-01 17:11:50|5443.71|5443.31|5444.71|5444.31|5444.96|5444.56|5443.46|5443.06|325
1722532320000|2024-08-01 17:12:00|5444.96|5444.56|5444.21|5443.81|5444.96|5444.56|5443.96|5443.56|503
1722532330000|2024-08-01 17:12:10|5444.08|5443.68|5444.21|5443.81|5444.46|5444.06|5443.71|5443.31|458
1722532340000|2024-08-01 17:12:20|5444.33|5443.93|5444.21|5443.81|5444.96|5444.56|5444.08|5443.68|312
1722532350000|2024-08-01 17:12:30|5444.08|5443.68|5444.71|5444.31|5444.71|5444.31|5443.96|5443.56|390
1722532360000|2024-08-01 17:12:40|5444.46|5444.06|5445.33|5444.93|5445.96|5445.56|5444.46|5444.06|664
1722532370000|2024-08-01 17:12:50|5445.46|5445.06|5444.96|5444.56|5445.46|5445.06|5444.21|5443.81|456
1722532380000|2024-08-01 17:13:00|5445.46|5445.06|5445.21|5444.81|5445.46|5445.06|5444.46|5444.06|646
1722532390000|2024-08-01 17:13:10|5445.33|5444.93|5444.71|5444.31|5446.21|5445.81|5444.46|5444.06|638
1722532400000|2024-08-01 17:13:20|5444.96|5444.56|5445.46|5445.06|5445.96|5445.56|5444.96|5444.56|335
1722532410000|2024-08-01 17:13:30|5445.71|5445.31|5444.96|5444.56|5445.71|5445.31|5444.71|5444.31|310
1722532420000|2024-08-01 17:13:40|5444.71|5444.31|5445.08|5444.68|5445.33|5444.93|5444.46|5444.06|427
1722532430000|2024-08-01 17:13:50|5444.96|5444.56|5444.21|5443.81|5445.21|5444.81|5444.21|5443.81|497
1722532440000|2024-08-01 17:14:00|5444.46|5444.06|5444.21|5443.81|5444.96|5444.56|5444.21|5443.81|454
1722532450000|2024-08-01 17:14:10|5444.46|5444.06|5444.71|5444.31|5444.96|5444.56|5444.21|5443.81|365
1722532460000|2024-08-01 17:14:20|5444.46|5444.06|5442.96|5442.56|5444.46|5444.06|5442.71|5442.31|968
1722532470000|2024-08-01 17:14:30|5442.71|5442.31|5442.21|5441.81|5442.96|5442.56|5441.96|5441.56|886
1722532480000|2024-08-01 17:14:40|5442.46|5442.06|5442.96|5442.56|5443.21|5442.81|5442.21|5441.81|931
1722532490000|2024-08-01 17:14:50|5443.21|5442.81|5442.71|5442.31|5443.71|5443.31|5441.71|5441.31|1250
1722532500000|2024-08-01 17:15:00|5442.96|5442.56|5440.46|5440.06|5442.96|5442.56|5440.21|5439.81|2947
1722532510000|2024-08-01 17:15:10|5440.21|5439.81|5440.21|5439.81|5441.96|5441.56|5439.96|5439.56|1606
1722532520000|2024-08-01 17:15:20|5439.96|5439.56|5439.71|5439.31|5440.21|5439.81|5439.46|5439.06|1380
1722532530000|2024-08-01 17:15:30|5439.46|5439.06|5439.96|5439.56|5440.21|5439.81|5439.46|5439.06|685
1722532540000|2024-08-01 17:15:40|5440.21|5439.81|5441.46|5441.06|5441.46|5441.06|5439.71|5439.31|1003
1722532550000|2024-08-01 17:15:50|5441.71|5441.31|5441.46|5441.06|5442.21|5441.81|5441.21|5440.81|783
1722532560000|2024-08-01 17:16:00|5441.21|5440.81|5441.21|5440.81|5441.96|5441.56|5440.46|5440.06|1056
1722532570000|2024-08-01 17:16:10|5440.96|5440.56|5442.21|5441.81|5442.21|5441.81|5440.71|5440.31|770
1722532580000|2024-08-01 17:16:20|5441.96|5441.56|5440.46|5440.06|5441.96|5441.56|5439.96|5439.56|823
1722532590000|2024-08-01 17:16:30|5440.71|5440.31|5439.96|5439.56|5440.71|5440.31|5439.46|5439.06|768
1722532600000|2024-08-01 17:16:40|5440.21|5439.81|5441.46|5441.06|5441.83|5441.43|5440.08|5439.68|592
1722532610000|2024-08-01 17:16:50|5441.96|5441.56|5441.96|5441.56|5442.21|5441.81|5441.71|5441.31|583
1722532620000|2024-08-01 17:17:00|5441.71|5441.31|5442.96|5442.56|5443.71|5443.31|5441.71|5441.31|910
1722532630000|2024-08-01 17:17:10|5443.21|5442.81|5443.71|5443.31|5444.21|5443.81|5442.96|5442.56|721
1722532640000|2024-08-01 17:17:20|5443.46|5443.06|5443.21|5442.81|5443.71|5443.31|5442.46|5442.06|603
1722532650000|2024-08-01 17:17:30|5443.33|5442.93|5441.71|5441.31|5443.46|5443.06|5441.71|5441.31|590
1722532660000|2024-08-01 17:17:40|5441.83|5441.43|5441.46|5441.06|5441.96|5441.56|5441.08|5440.68|444
1722532670000|2024-08-01 17:17:50|5441.71|5441.31|5440.33|5439.93|5441.96|5441.56|5440.33|5439.93|473
1722532680000|2024-08-01 17:18:00|5440.46|5440.06|5441.21|5440.81|5441.21|5440.81|5440.46|5440.06|526
1722532690000|2024-08-01 17:18:10|5441.08|5440.68|5441.21|5440.81|5441.46|5441.06|5440.71|5440.31|522
1722532700000|2024-08-01 17:18:20|5441.46|5441.06|5442.21|5441.81|5443.21|5442.81|5441.21|5440.81|800
1722532710000|2024-08-01 17:18:30|5442.46|5442.06|5443.46|5443.06|5443.96|5443.56|5442.46|5442.06|768
1722532720000|2024-08-01 17:18:40|5443.58|5443.18|5444.21|5443.81|5444.71|5444.31|5443.21|5442.81|1520
1722532730000|2024-08-01 17:18:50|5444.08|5443.68|5444.21|5443.81|5444.46|5444.06|5443.46|5443.06|609
1722532740000|2024-08-01 17:19:00|5444.33|5443.93|5444.21|5443.81|5444.96|5444.56|5444.21|5443.81|826
1722532750000|2024-08-01 17:19:10|5443.96|5443.56|5441.46|5441.06|5444.21|5443.81|5441.46|5441.06|738
1722532760000|2024-08-01 17:19:20|5441.21|5440.81|5440.96|5440.56|5441.46|5441.06|5440.46|5440.06|853
1722532770000|2024-08-01 17:19:30|5441.21|5440.81|5440.71|5440.31|5441.21|5440.81|5440.71|5440.31|588
1722532780000|2024-08-01 17:19:40|5440.46|5440.06|5438.96|5438.56|5440.46|5440.06|5438.46|5438.06|1167
1722532790000|2024-08-01 17:19:50|5438.71|5438.31|5438.46|5438.06|5438.96|5438.56|5438.21|5437.81|1348
1722532800000|2024-08-01 17:20:00|5438.33|5437.93|5437.21|5436.81|5438.46|5438.06|5437.21|5436.81|1171
1722532810000|2024-08-01 17:20:10|5436.96|5436.56|5437.71|5437.31|5438.21|5437.81|5436.96|5436.56|1121
1722532820000|2024-08-01 17:20:20|5437.96|5437.56|5438.96|5438.56|5439.21|5438.81|5437.71|5437.31|1155
1722532830000|2024-08-01 17:20:30|5439.08|5438.68|5439.96|5439.56|5439.96|5439.56|5439.08|5438.68|552
1722532840000|2024-08-01 17:20:40|5439.71|5439.31|5438.46|5438.06|5439.71|5439.31|5438.21|5437.81|807
1722532850000|2024-08-01 17:20:50|5438.21|5437.81|5437.21|5436.81|5438.46|5438.06|5436.96|5436.56|815
1722532860000|2024-08-01 17:21:00|5437.46|5437.06|5437.96|5437.56|5437.96|5437.56|5437.21|5436.81|809
1722532870000|2024-08-01 17:21:10|5438.21|5437.81|5438.46|5438.06|5438.96|5438.56|5438.21|5437.81|552
1722532880000|2024-08-01 17:21:20|5438.21|5437.81|5437.83|5437.43|5438.58|5438.18|5437.46|5437.06|472
1722532890000|2024-08-01 17:21:30|5437.71|5437.31|5437.96|5437.56|5438.08|5437.68|5437.46|5437.06|462
1722532900000|2024-08-01 17:21:40|5438.21|5437.81|5437.96|5437.56|5438.21|5437.81|5437.71|5437.31|474
1722532910000|2024-08-01 17:21:50|5438.21|5437.81|5438.46|5438.06|5438.96|5438.56|5437.83|5437.43|636
1722532920000|2024-08-01 17:22:00|5438.71|5438.31|5439.21|5438.81|5439.46|5439.06|5438.46|5438.06|678
1722532930000|2024-08-01 17:22:10|5439.08|5438.68|5438.96|5438.56|5439.46|5439.06|5438.46|5438.06|929
1722532940000|2024-08-01 17:22:20|5439.21|5438.81|5437.46|5437.06|5439.21|5438.81|5437.46|5437.06|729
1722532950000|2024-08-01 17:22:30|5437.71|5437.31|5436.96|5436.56|5437.71|5437.31|5436.96|5436.56|466
1722532960000|2024-08-01 17:22:40|5437.21|5436.81|5437.33|5436.93|5437.71|5437.31|5436.96|5436.56|659
1722532970000|2024-08-01 17:22:50|5437.46|5437.06|5436.96|5436.56|5437.46|5437.06|5436.96|5436.56|281
1722532980000|2024-08-01 17:23:00|5436.71|5436.31|5436.21|5435.81|5436.71|5436.31|5435.96|5435.56|1322
1722532990000|2024-08-01 17:23:10|5435.96|5435.56|5436.21|5435.81|5436.46|5436.06|5435.96|5435.56|624
1722533000000|2024-08-01 17:23:20|5436.33|5435.93|5436.71|5436.31|5436.96|5436.56|5435.96|5435.56|1183
1722533010000|2024-08-01 17:23:30|5436.58|5436.18|5436.46|5436.06|5436.58|5436.18|5435.96|5435.56|658
1722533020000|2024-08-01 17:23:40|5436.33|5435.93|5435.96|5435.56|5436.33|5435.93|5435.96|5435.56|577
1722533030000|2024-08-01 17:23:50|||||||||1139
1722533040000|2024-08-01 17:24:00|5436.21|5435.81|5437.21|5436.81|5437.46|5437.06|5435.96|5435.56|1072
1722533050000|2024-08-01 17:24:10|5437.46|5437.06|5436.46|5436.06|5437.71|5437.31|5436.46|5436.06|759
1722533060000|2024-08-01 17:24:20|5436.21|5435.81|5436.71|5436.31|5436.96|5436.56|5436.21|5435.81|520
1722533070000|2024-08-01 17:24:30|5436.96|5436.56|5436.71|5436.31|5437.46|5437.06|5436.71|5436.31|260
1722533080000|2024-08-01 17:24:40|5436.96|5436.56|5437.46|5437.06|5437.71|5437.31|5436.71|5436.31|467
1722533090000|2024-08-01 17:24:50|5437.21|5436.81|5436.96|5436.56|5437.21|5436.81|5436.83|5436.43|354
1722533100000|2024-08-01 17:25:00|5437.21|5436.81|5436.71|5436.31|5437.46|5437.06|5436.46|5436.06|461
1722533110000|2024-08-01 17:25:10|5436.58|5436.18|5436.71|5436.31|5437.21|5436.81|5436.46|5436.06|485
1722533120000|2024-08-01 17:25:20|5436.96|5436.56|5436.71|5436.31|5437.21|5436.81|5436.58|5436.18|522
1722533130000|2024-08-01 17:25:30|5436.46|5436.06|5436.21|5435.81|5436.58|5436.18|5436.21|5435.81|454
1722533140000|2024-08-01 17:25:40|5436.33|5435.93|5436.71|5436.31|5437.46|5437.06|5436.33|5435.93|472
1722533150000|2024-08-01 17:25:50|5436.46|5436.06|5436.21|5435.81|5436.71|5436.31|5436.08|5435.68|385
1722533160000|2024-08-01 17:26:00|5436.08|5435.68|5436.46|5436.06|5436.46|5436.06|5435.96|5435.56|944
1722533170000|2024-08-01 17:26:10|5436.33|5435.93|5436.21|5435.81|5436.33|5435.93|5435.96|5435.56|344
1722533180000|2024-08-01 17:26:20|5435.96|5435.56|5436.46|5436.06|5436.96|5436.56|5435.96|5435.56|502
1722533190000|2024-08-01 17:26:30|5436.21|5435.81|5435.96|5435.56|5436.46|5436.06|5435.96|5435.56|307
1722533200000|2024-08-01 17:26:40|5434.96|5434.56|5434.71|5434.31|5434.96|5434.56|5434.21|5433.81|1759
1722533210000|2024-08-01 17:26:50|5434.46|5434.06|5434.71|5434.31|5434.71|5434.31|5434.21|5433.81|796
1722533220000|2024-08-01 17:27:00|5434.46|5434.06|5434.96|5434.56|5435.21|5434.81|5434.21|5433.81|477
1722533230000|2024-08-01 17:27:10|5434.71|5434.31|5436.21|5435.81|5436.46|5436.06|5434.71|5434.31|634
1722533240000|2024-08-01 17:27:20|5435.96|5435.56|5437.46|5437.06|5437.46|5437.06|5435.71|5435.31|887
1722533250000|2024-08-01 17:27:30|5437.71|5437.31|5438.21|5437.81|5438.21|5437.81|5437.46|5437.06|1048
1722533260000|2024-08-01 17:27:40|5438.33|5437.93|5438.71|5438.31|5438.71|5438.31|5437.46|5437.06|751
1722533270000|2024-08-01 17:27:50|5438.46|5438.06|5438.83|5438.43|5438.96|5438.56|5438.46|5438.06|506
1722533280000|2024-08-01 17:28:00|5438.71|5438.31|5439.46|5439.06|5439.71|5439.31|5437.96|5437.56|1040
1722533290000|2024-08-01 17:28:10|5439.83|5439.43|5439.71|5439.31|5440.21|5439.81|5439.21|5438.81|652
1722533300000|2024-08-01 17:28:20|5439.96|5439.56|5439.46|5439.06|5440.46|5440.06|5439.21|5438.81|635
1722533310000|2024-08-01 17:28:30|5439.96|5439.56|5439.21|5438.81|5440.21|5439.81|5438.96|5438.56|831
1722533320000|2024-08-01 17:28:40|5439.46|5439.06|5440.46|5440.06|5440.46|5440.06|5439.21|5438.81|617
1722533330000|2024-08-01 17:28:50|5440.21|5439.81|5440.71|5440.31|5441.71|5441.31|5440.21|5439.81|1252
1722533340000|2024-08-01 17:29:00|5440.46|5440.06|5441.71|5441.31|5441.71|5441.31|5440.46|5440.06|618
1722533350000|2024-08-01 17:29:10|5442.21|5441.81|5440.96|5440.56|5442.33|5441.93|5440.96|5440.56|635
1722533360000|2024-08-01 17:29:20|5440.71|5440.31|5441.83|5441.43|5442.46|5442.06|5440.46|5440.06|552
1722533370000|2024-08-01 17:29:30|5441.96|5441.56|5440.71|5440.31|5441.96|5441.56|5440.46|5440.06|831
1722533380000|2024-08-01 17:29:40|5440.46|5440.06|5440.46|5440.06|5440.71|5440.31|5439.96|5439.56|804
1722533390000|2024-08-01 17:29:50|5440.21|5439.81|5438.46|5438.06|5440.21|5439.81|5438.21|5437.81|538
1722533400000|2024-08-01 17:30:00|5438.21|5437.81|5438.21|5437.81|5438.71|5438.31|5437.46|5437.06|1073
1722533410000|2024-08-01 17:30:10|5437.96|5437.56|5438.21|5437.81|5438.83|5438.43|5437.08|5436.68|1059
1722533420000|2024-08-01 17:30:20|5438.46|5438.06|5437.46|5437.06|5438.96|5438.56|5437.46|5437.06|733
1722533430000|2024-08-01 17:30:30|5437.33|5436.93|5437.46|5437.06|5438.21|5437.81|5436.96|5436.56|429
1722533440000|2024-08-01 17:30:40|5437.21|5436.81|5437.46|5437.06|5437.46|5437.06|5436.71|5436.31|594
1722533450000|2024-08-01 17:30:50|5437.21|5436.81|5436.21|5435.81|5437.46|5437.06|5436.21|5435.81|480
1722533460000|2024-08-01 17:31:00|5436.33|5435.93|5436.46|5436.06|5436.46|5436.06|5435.21|5434.81|1239
1722533470000|2024-08-01 17:31:10|5436.21|5435.81|5436.21|5435.81|5436.46|5436.06|5435.21|5434.81|643
1722533480000|2024-08-01 17:31:20|5436.33|5435.93|5436.71|5436.31|5437.21|5436.81|5436.21|5435.81|457
1722533490000|2024-08-01 17:31:30|5436.58|5436.18|5435.96|5435.56|5436.71|5436.31|5435.71|5435.31|386
1722533500000|2024-08-01 17:31:40|5435.71|5435.31|5436.96|5436.56|5437.21|5436.81|5435.71|5435.31|615
1722533510000|2024-08-01 17:31:50|5436.46|5436.06|5436.58|5436.18|5436.96|5436.56|5436.46|5436.06|405
1722533520000|2024-08-01 17:32:00|5436.21|5435.81|5436.71|5436.31|5437.21|5436.81|5436.21|5435.81|388
1722533530000|2024-08-01 17:32:10|5436.46|5436.06|5437.46|5437.06|5437.71|5437.31|5435.96|5435.56|554
1722533540000|2024-08-01 17:32:20|5437.71|5437.31|5436.96|5436.56|5438.21|5437.81|5436.96|5436.56|530
1722533550000|2024-08-01 17:32:30|5437.08|5436.68|5437.08|5436.68|5437.71|5437.31|5436.96|5436.56|472
1722533560000|2024-08-01 17:32:40|5436.96|5436.56|5437.21|5436.81|5437.96|5437.56|5436.96|5436.56|796
1722533570000|2024-08-01 17:32:50|5436.96|5436.56|5437.46|5437.06|5437.96|5437.56|5436.96|5436.56|471
1722533580000|2024-08-01 17:33:00|5437.71|5437.31|5438.21|5437.81|5438.21|5437.81|5436.46|5436.06|844
1722533590000|2024-08-01 17:33:10|5438.46|5438.06|5436.71|5436.31|5438.71|5438.31|5436.71|5436.31|765
1722533600000|2024-08-01 17:33:20|5436.96|5436.56|5437.71|5437.31|5437.71|5437.31|5436.46|5436.06|604
1722533610000|2024-08-01 17:33:30|5437.96|5437.56|5437.21|5436.81|5437.96|5437.56|5437.08|5436.68|582
1722533620000|2024-08-01 17:33:40|5437.46|5437.06|5436.71|5436.31|5437.46|5437.06|5436.46|5436.06|400
1722533630000|2024-08-01 17:33:50|5436.96|5436.56|5436.96|5436.56|5437.46|5437.06|5436.46|5436.06|672
1722533640000|2024-08-01 17:34:00|5436.71|5436.31|5435.21|5434.81|5436.96|5436.56|5434.96|5434.56|799
1722533650000|2024-08-01 17:34:10|5435.33|5434.93|5435.46|5435.06|5435.71|5435.31|5434.96|5434.56|460
1722533660000|2024-08-01 17:34:20|5435.21|5434.81|5434.46|5434.06|5435.33|5434.93|5434.33|5433.93|726
1722533670000|2024-08-01 17:34:30|5434.58|5434.18|5434.46|5434.06|5434.58|5434.18|5434.46|5434.06|301
1722533680000|2024-08-01 17:34:40|5434.58|5434.18|5435.21|5434.81|5435.21|5434.81|5434.46|5434.06|461
1722533690000|2024-08-01 17:34:50|5434.96|5434.56|5435.21|5434.81|5435.46|5435.06|5434.71|5434.31|279
1722533700000|2024-08-01 17:35:00|5435.08|5434.68|5435.46|5435.06|5436.21|5435.81|5435.08|5434.68|394
1722533710000|2024-08-01 17:35:10|5435.71|5435.31|5435.71|5435.31|5435.96|5435.56|5435.71|5435.31|282
1722533720000|2024-08-01 17:35:20|5435.96|5435.56|5436.71|5436.31|5436.83|5436.43|5435.71|5435.31|639
1722533730000|2024-08-01 17:35:30|5436.21|5435.81|5435.21|5434.81|5436.46|5436.06|5435.21|5434.81|460
1722533740000|2024-08-01 17:35:40|5435.46|5435.06|5434.83|5434.43|5435.58|5435.18|5434.71|5434.31|335
1722533750000|2024-08-01 17:35:50|5434.71|5434.31|5434.46|5434.06|5434.71|5434.31|5434.33|5433.93|361
1722533760000|2024-08-01 17:36:00|5434.71|5434.31|5432.71|5432.31|5434.96|5434.56|5432.46|5432.06|1739
1722533770000|2024-08-01 17:36:10|5432.46|5432.06|5432.21|5431.81|5432.96|5432.56|5431.46|5431.06|1191
1722533780000|2024-08-01 17:36:20|5432.46|5432.06|5431.58|5431.18|5432.71|5432.31|5431.58|5431.18|641
1722533790000|2024-08-01 17:36:30|5431.46|5431.06|5431.96|5431.56|5432.21|5431.81|5431.08|5430.68|884
1722533800000|2024-08-01 17:36:40|5431.83|5431.43|5431.71|5431.31|5431.96|5431.56|5431.21|5430.81|686
1722533810000|2024-08-01 17:36:50|5431.58|5431.18|5431.71|5431.31|5431.71|5431.31|5431.46|5431.06|570
1722533820000|2024-08-01 17:37:00|5431.96|5431.56|5432.46|5432.06|5433.21|5432.81|5431.96|5431.56|1055
1722533830000|2024-08-01 17:37:10|5432.21|5431.81|5431.71|5431.31|5432.21|5431.81|5431.71|5431.31|612
1722533840000|2024-08-01 17:37:20|5431.46|5431.06|5430.21|5429.81|5431.83|5431.43|5430.21|5429.81|852
1722533850000|2024-08-01 17:37:30|5430.46|5430.06|5430.21|5429.81|5430.96|5430.56|5429.96|5429.56|855
1722533860000|2024-08-01 17:37:40|5429.96|5429.56|5429.96|5429.56|5430.46|5430.06|5429.96|5429.56|408
1722533870000|2024-08-01 17:37:50|5430.08|5429.68|5429.96|5429.56|5430.71|5430.31|5429.71|5429.31|758
1722533880000|2024-08-01 17:38:00|5430.21|5429.81|5429.96|5429.56|5430.46|5430.06|5429.71|5429.31|596
1722533890000|2024-08-01 17:38:10|5429.46|5429.06|5428.96|5428.56|5429.96|5429.56|5428.71|5428.31|922
1722533900000|2024-08-01 17:38:20|5429.21|5428.81|5428.71|5428.31|5429.71|5429.31|5428.71|5428.31|854
1722533910000|2024-08-01 17:38:30|5428.46|5428.06|5429.21|5428.81|5429.46|5429.06|5428.46|5428.06|854
1722533920000|2024-08-01 17:38:40|5428.96|5428.56|5430.71|5430.31|5430.71|5430.31|5428.71|5428.31|859
1722533930000|2024-08-01 17:38:50|5430.58|5430.18|5429.71|5429.31|5430.58|5430.18|5429.46|5429.06|1008
1722533940000|2024-08-01 17:39:00|5429.96|5429.56|5429.46|5429.06|5430.21|5429.81|5429.46|5429.06|648
1722533950000|2024-08-01 17:39:10|5429.21|5428.81|5428.21|5427.81|5429.21|5428.81|5427.96|5427.56|945
1722533960000|2024-08-01 17:39:20|5427.96|5427.56|5427.46|5427.06|5427.96|5427.56|5427.21|5426.81|871
1722533970000|2024-08-01 17:39:30|5427.21|5426.81|5426.96|5426.56|5427.46|5427.06|5426.46|5426.06|935
1722533980000|2024-08-01 17:39:40|5427.21|5426.81|5426.71|5426.31|5427.21|5426.81|5426.46|5426.06|955
1722533990000|2024-08-01 17:39:50|5426.96|5426.56|5426.21|5425.81|5426.96|5426.56|5426.21|5425.81|457
1722534000000|2024-08-01 17:40:00|5426.46|5426.06|5426.21|5425.81|5426.71|5426.31|5425.96|5425.56|1154
1722534010000|2024-08-01 17:40:10|5425.96|5425.56|5426.96|5426.56|5427.21|5426.81|5425.96|5425.56|1207
1722534020000|2024-08-01 17:40:20|5426.71|5426.31|5424.46|5424.06|5426.96|5426.56|5424.46|5424.06|1222
1722534030000|2024-08-01 17:40:30|5424.71|5424.31|5422.71|5422.31|5424.96|5424.56|5422.71|5422.31|1805
1722534040000|2024-08-01 17:40:40|5422.46|5422.06|5422.71|5422.31|5423.46|5423.06|5422.46|5422.06|1437
1722534050000|2024-08-01 17:40:50|5423.21|5422.81|5422.46|5422.06|5423.46|5423.06|5421.46|5421.06|1223
1722534060000|2024-08-01 17:41:00|5422.71|5422.31|5425.71|5425.31|5425.96|5425.56|5422.46|5422.06|2010
1722534070000|2024-08-01 17:41:10|5425.46|5425.06|5426.21|5425.81|5426.21|5425.81|5425.21|5424.81|983
1722534080000|2024-08-01 17:41:20|5426.46|5426.06|5427.71|5427.31|5427.71|5427.31|5426.46|5426.06|1214
1722534090000|2024-08-01 17:41:30|5427.46|5427.06|5427.71|5427.31|5427.96|5427.56|5426.96|5426.56|1157
1722534100000|2024-08-01 17:41:40|5427.96|5427.56|5426.71|5426.31|5428.21|5427.81|5426.71|5426.31|763
1722534110000|2024-08-01 17:41:50|5426.58|5426.18|5427.46|5427.06|5427.96|5427.56|5426.46|5426.06|1055
1722534120000|2024-08-01 17:42:00|5427.71|5427.31|5424.96|5424.56|5427.71|5427.31|5424.96|5424.56|1108
1722534130000|2024-08-01 17:42:10|5425.21|5424.81|5424.21|5423.81|5425.58|5425.18|5424.21|5423.81|861
1722534140000|2024-08-01 17:42:20|5424.46|5424.06|5424.58|5424.18|5424.71|5424.31|5423.46|5423.06|941
1722534150000|2024-08-01 17:42:30|5424.46|5424.06|5424.08|5423.68|5424.96|5424.56|5423.96|5423.56|513
1722534160000|2024-08-01 17:42:40|5423.96|5423.56|5422.96|5422.56|5424.21|5423.81|5422.96|5422.56|433
1722534170000|2024-08-01 17:42:50|5423.21|5422.81|5423.83|5423.43|5424.21|5423.81|5423.21|5422.81|579
1722534180000|2024-08-01 17:43:00|5423.71|5423.31|5425.71|5425.31|5425.71|5425.31|5423.46|5423.06|555
1722534190000|2024-08-01 17:43:10|5425.96|5425.56|5425.46|5425.06|5426.21|5425.81|5425.21|5424.81|756
1722534200000|2024-08-01 17:43:20|5425.21|5424.81|5425.96|5425.56|5425.96|5425.56|5424.96|5424.56|375
1722534210000|2024-08-01 17:43:30|5426.08|5425.68|5424.96|5424.56|5426.08|5425.68|5424.46|5424.06|515
1722534220000|2024-08-01 17:43:40|5424.71|5424.31|5425.46|5425.06|5425.46|5425.06|5424.71|5424.31|459
1722534230000|2024-08-01 17:43:50|5424.96|5424.56|5424.46|5424.06|5424.96|5424.56|5423.96|5423.56|864
1722534240000|2024-08-01 17:44:00|5424.71|5424.31|5425.21|5424.81|5425.71|5425.31|5423.96|5423.56|575
1722534250000|2024-08-01 17:44:10|5424.96|5424.56|5425.58|5425.18|5425.71|5425.31|5424.96|5424.56|514
1722534260000|2024-08-01 17:44:20|5425.46|5425.06|5424.96|5424.56|5426.71|5426.31|5424.96|5424.56|798
1722534270000|2024-08-01 17:44:30|5424.71|5424.31|5423.96|5423.56|5425.21|5424.81|5423.83|5423.43|501
1722534280000|2024-08-01 17:44:40|5423.83|5423.43|5424.21|5423.81|5424.71|5424.31|5423.71|5423.31|674
1722534290000|2024-08-01 17:44:50|5424.46|5424.06|5425.46|5425.06|5425.46|5425.06|5424.46|5424.06|453
1722534300000|2024-08-01 17:45:00|5425.21|5424.81|5427.46|5427.06|5427.71|5427.31|5425.21|5424.81|1341
1722534310000|2024-08-01 17:45:10|5427.21|5426.81|5426.46|5426.06|5427.96|5427.56|5426.46|5426.06|1051
1722534320000|2024-08-01 17:45:20|5426.21|5425.81|5425.96|5425.56|5426.33|5425.93|5425.21|5424.81|1242
1722534330000|2024-08-01 17:45:30|5426.21|5425.81|5426.46|5426.06|5426.71|5426.31|5426.21|5425.81|523
1722534340000|2024-08-01 17:45:40|5426.33|5425.93|5426.71|5426.31|5426.71|5426.31|5425.71|5425.31|470
1722534350000|2024-08-01 17:45:50|5426.58|5426.18|5426.46|5426.06|5427.21|5426.81|5425.71|5425.31|517
1722534360000|2024-08-01 17:46:00|5427.21|5426.81|5426.96|5426.56|5427.21|5426.81|5425.96|5425.56|929
1722534370000|2024-08-01 17:46:10|5427.21|5426.81|5428.46|5428.06|5428.46|5428.06|5426.96|5426.56|884
1722534380000|2024-08-01 17:46:20|5428.71|5428.31|5428.71|5428.31|5428.71|5428.31|5427.46|5427.06|1280
1722534390000|2024-08-01 17:46:30|5428.58|5428.18|5427.21|5426.81|5429.46|5429.06|5427.21|5426.81|1547
1722534400000|2024-08-01 17:46:40|5427.46|5427.06|5427.71|5427.31|5427.96|5427.56|5426.96|5426.56|648
1722534410000|2024-08-01 17:46:50|5427.96|5427.56|5427.71|5427.31|5428.21|5427.81|5427.21|5426.81|488
1722534420000|2024-08-01 17:47:00|5427.46|5427.06|5426.71|5426.31|5427.96|5427.56|5426.33|5425.93|782
1722534430000|2024-08-01 17:47:10|5426.96|5426.56|5426.21|5425.81|5427.46|5427.06|5425.96|5425.56|706
1722534440000|2024-08-01 17:47:20|5426.46|5426.06|5425.96|5425.56|5426.46|5426.06|5425.21|5424.81|675
1722534450000|2024-08-01 17:47:30|5425.71|5425.31|5424.96|5424.56|5425.71|5425.31|5424.71|5424.31|546
1722534460000|2024-08-01 17:47:40|5425.08|5424.68|5425.33|5424.93|5426.21|5425.81|5424.96|5424.56|526
1722534470000|2024-08-01 17:47:50|5425.21|5424.81|5424.96|5424.56|5425.21|5424.81|5423.71|5423.31|760
1722534480000|2024-08-01 17:48:00|5425.21|5424.81|5425.21|5424.81|5425.71|5425.31|5424.96|5424.56|610
1722534490000|2024-08-01 17:48:10|5425.08|5424.68|5424.96|5424.56|5426.21|5425.81|5424.96|5424.56|656
1722534500000|2024-08-01 17:48:20|5425.21|5424.81|5424.71|5424.31|5425.46|5425.06|5424.71|5424.31|481
1722534510000|2024-08-01 17:48:30|5424.96|5424.56|5423.46|5423.06|5424.96|5424.56|5423.46|5423.06|694
1722534520000|2024-08-01 17:48:40|5423.71|5423.31|5423.58|5423.18|5423.96|5423.56|5422.96|5422.56|407
1722534530000|2024-08-01 17:48:50|5423.71|5423.31|5422.08|5421.68|5423.71|5423.31|5421.96|5421.56|890
1722534540000|2024-08-01 17:49:00|5421.96|5421.56|5422.46|5422.06|5422.71|5422.31|5421.96|5421.56|591
1722534550000|2024-08-01 17:49:10|5422.71|5422.31|5422.46|5422.06|5422.71|5422.31|5421.96|5421.56|670
1722534560000|2024-08-01 17:49:20|5422.33|5421.93|5421.46|5421.06|5422.96|5422.56|5421.46|5421.06|549
1722534570000|2024-08-01 17:49:30|5421.58|5421.18|5421.96|5421.56|5422.46|5422.06|5421.46|5421.06|661
1722534580000|2024-08-01 17:49:40|5422.21|5421.81|5422.71|5422.31|5422.71|5422.31|5421.46|5421.06|892
1722534590000|2024-08-01 17:49:50|5422.96|5422.56|5422.71|5422.31|5423.71|5423.31|5422.71|5422.31|872
1722534600000|2024-08-01 17:50:00|5422.46|5422.06|5423.08|5422.68|5423.21|5422.81|5422.46|5422.06|722
1722534610000|2024-08-01 17:50:10|5423.46|5423.06|5422.21|5421.81|5423.71|5423.31|5422.21|5421.81|530
1722534620000|2024-08-01 17:50:20|5422.33|5421.93|5421.96|5421.56|5422.33|5421.93|5421.21|5420.81|562
1722534630000|2024-08-01 17:50:30|5422.21|5421.81|5421.21|5420.81|5422.71|5422.31|5421.21|5420.81|803
1722534640000|2024-08-01 17:50:40|5421.08|5420.68|5421.71|5421.31|5422.71|5422.31|5421.08|5420.68|880
1722534650000|2024-08-01 17:50:50|5421.46|5421.06|5420.96|5420.56|5421.71|5421.31|5420.96|5420.56|656
1722534660000|2024-08-01 17:51:00|5420.71|5420.31|5422.46|5422.06|5422.46|5422.06|5420.21|5419.81|1250
1722534670000|2024-08-01 17:51:10|5422.71|5422.31|5422.71|5422.31|5423.71|5423.31|5422.71|5422.31|1102
1722534680000|2024-08-01 17:51:20|5422.83|5422.43|5421.71|5421.31|5422.83|5422.43|5421.71|5421.31|687
1722534690000|2024-08-01 17:51:30|5421.46|5421.06|5422.21|5421.81|5422.21|5421.81|5421.46|5421.06|412
1722534700000|2024-08-01 17:51:40|5421.96|5421.56|5423.21|5422.81|5423.21|5422.81|5421.96|5421.56|834
1722534710000|2024-08-01 17:51:50|5423.71|5423.31|5424.71|5424.31|5424.71|5424.31|5423.46|5423.06|711
1722534720000|2024-08-01 17:52:00|5424.96|5424.56|5425.21|5424.81|5425.46|5425.06|5423.96|5423.56|907
1722534730000|2024-08-01 17:52:10|5424.96|5424.56|5425.46|5425.06|5425.46|5425.06|5424.46|5424.06|741
1722534740000|2024-08-01 17:52:20|5425.33|5424.93|5426.46|5426.06|5426.46|5426.06|5425.21|5424.81|718
1722534750000|2024-08-01 17:52:30|5426.21|5425.81|5426.96|5426.56|5427.46|5427.06|5425.96|5425.56|890
1722534760000|2024-08-01 17:52:40|5427.21|5426.81|5428.21|5427.81|5428.46|5428.06|5427.21|5426.81|896
1722534770000|2024-08-01 17:52:50|5427.96|5427.56|5428.46|5428.06|5428.46|5428.06|5427.71|5427.31|621
1722534780000|2024-08-01 17:53:00|5428.71|5428.31|5429.21|5428.81|5429.46|5429.06|5428.21|5427.81|1705
1722534790000|2024-08-01 17:53:10|5428.96|5428.56|5429.46|5429.06|5429.46|5429.06|5428.21|5427.81|1044
1722534800000|2024-08-01 17:53:20|5429.71|5429.31|5431.46|5431.06|5431.46|5431.06|5429.71|5429.31|1209
1722534810000|2024-08-01 17:53:30|5431.71|5431.31|5431.71|5431.31|5431.96|5431.56|5430.96|5430.56|971
1722534820000|2024-08-01 17:53:40|5431.83|5431.43|5430.96|5430.56|5431.96|5431.56|5430.71|5430.31|1140
1722534830000|2024-08-01 17:53:50|5431.46|5431.06|5431.71|5431.31|5432.46|5432.06|5431.46|5431.06|871
1722534840000|2024-08-01 17:54:00|5431.21|5430.81|5431.21|5430.81|5431.71|5431.31|5430.96|5430.56|986
1722534850000|2024-08-01 17:54:10|5431.33|5430.93|5431.46|5431.06|5431.46|5431.06|5430.96|5430.56|611
1722534860000|2024-08-01 17:54:20|5431.71|5431.31|5432.46|5432.06|5433.21|5432.81|5431.46|5431.06|1023
1722534870000|2024-08-01 17:54:30|5432.71|5432.31|5432.96|5432.56|5433.71|5433.31|5432.21|5431.81|1411
1722534880000|2024-08-01 17:54:40|5432.83|5432.43|5431.96|5431.56|5432.96|5432.56|5431.96|5431.56|895
1722534890000|2024-08-01 17:54:50|5432.21|5431.81|5433.46|5433.06|5433.46|5433.06|5431.71|5431.31|650
1722534900000|2024-08-01 17:55:00|5432.96|5432.56|5432.96|5432.56|5433.33|5432.93|5432.21|5431.81|761
1722534910000|2024-08-01 17:55:10|5432.71|5432.31|5431.71|5431.31|5433.21|5432.81|5431.71|5431.31|555
1722534920000|2024-08-01 17:55:20|5431.46|5431.06|5432.21|5431.81|5432.21|5431.81|5430.71|5430.31|897
1722534930000|2024-08-01 17:55:30|5432.33|5431.93|5432.21|5431.81|5433.08|5432.68|5432.21|5431.81|548
1722534940000|2024-08-01 17:55:40|5432.46|5432.06|5432.71|5432.31|5433.21|5432.81|5431.96|5431.56|676
1722534950000|2024-08-01 17:55:50|5432.96|5432.56|5431.46|5431.06|5432.96|5432.56|5431.46|5431.06|543
1722534960000|2024-08-01 17:56:00|5431.71|5431.31|5431.46|5431.06|5432.46|5432.06|5431.46|5431.06|652
1722534970000|2024-08-01 17:56:10|5431.33|5430.93|5429.33|5428.93|5431.71|5431.31|5429.33|5428.93|1241
1722534980000|2024-08-01 17:56:20|5428.96|5428.56|5428.71|5428.31|5429.96|5429.56|5428.71|5428.31|766
1722534990000|2024-08-01 17:56:30|5428.96|5428.56|5428.96|5428.56|5430.21|5429.81|5428.71|5428.31|670
1722535000000|2024-08-01 17:56:40|5429.21|5428.81|5428.21|5427.81|5429.46|5429.06|5428.21|5427.81|511
1722535010000|2024-08-01 17:56:50|5427.96|5427.56|5427.96|5427.56|5428.46|5428.06|5427.46|5427.06|656
1722535020000|2024-08-01 17:57:00|5427.83|5427.43|5429.21|5428.81|5429.46|5429.06|5427.71|5427.31|843
1722535030000|2024-08-01 17:57:10|5428.96|5428.56|5428.96|5428.56|5429.46|5429.06|5428.46|5428.06|626
1722535040000|2024-08-01 17:57:20|5429.21|5428.81|5430.46|5430.06|5430.46|5430.06|5428.71|5428.31|670
1722535050000|2024-08-01 17:57:30|5430.21|5429.81|5430.08|5429.68|5430.46|5430.06|5429.71|5429.31|513
1722535060000|2024-08-01 17:57:40|5430.21|5429.81|5431.46|5431.06|5431.71|5431.31|5430.21|5429.81|666
1722535070000|2024-08-01 17:57:50|5431.71|5431.31|5432.71|5432.31|5432.96|5432.56|5431.46|5431.06|877
1722535080000|2024-08-01 17:58:00|5432.46|5432.06|5434.46|5434.06|5434.46|5434.06|5432.46|5432.06|1081
1722535090000|2024-08-01 17:58:10|5434.71|5434.31|5435.21|5434.81|5435.46|5435.06|5434.46|5434.06|1478
1722535100000|2024-08-01 17:58:20|5434.96|5434.56|5434.71|5434.31|5435.96|5435.56|5434.46|5434.06|901
1722535110000|2024-08-01 17:58:30|5434.46|5434.06|5434.96|5434.56|5435.21|5434.81|5434.21|5433.81|793
1722535120000|2024-08-01 17:58:40|5435.21|5434.81|5435.21|5434.81|5435.21|5434.81|5434.21|5433.81|938
1722535130000|2024-08-01 17:58:50|5435.33|5434.93|5435.21|5434.81|5435.71|5435.31|5434.96|5434.56|652
1722535140000|2024-08-01 17:59:00|5435.46|5435.06|5436.21|5435.81|5436.21|5435.81|5435.21|5434.81|1256
1722535150000|2024-08-01 17:59:10|5435.96|5435.56|5437.46|5437.06|5437.46|5437.06|5435.83|5435.43|994
1722535160000|2024-08-01 17:59:20|5437.21|5436.81|5439.21|5438.81|5439.21|5438.81|5436.96|5436.56|1500
1722535170000|2024-08-01 17:59:30|5439.46|5439.06|5440.71|5440.31|5440.96|5440.56|5439.46|5439.06|1701
1722535180000|2024-08-01 17:59:40|5440.96|5440.56|5441.21|5440.81|5441.21|5440.81|5440.46|5440.06|1317
1722535190000|2024-08-01 17:59:50|5440.96|5440.56|5440.96|5440.56|5441.46|5441.06|5440.71|5440.31|866
1722535200000|2024-08-01 18:00:00|5441.21|5440.81|5440.21|5439.81|5441.71|5441.31|5439.21|5438.81|2473
1722535210000|2024-08-01 18:00:10|5439.96|5439.56|5443.21|5442.81|5443.21|5442.81|5439.96|5439.56|1885
1722535220000|2024-08-01 18:00:20|5443.71|5443.31|5442.46|5442.06|5443.96|5443.56|5442.21|5441.81|1727
1722535230000|2024-08-01 18:00:30|5441.96|5441.56|5440.71|5440.31|5442.21|5441.81|5440.46|5440.06|1180
1722535240000|2024-08-01 18:00:40|5440.33|5439.93|5438.96|5438.56|5440.33|5439.93|5438.21|5437.81|1501
1722535250000|2024-08-01 18:00:50|5438.71|5438.31|5436.96|5436.56|5438.96|5438.56|5436.96|5436.56|837
1722535260000|2024-08-01 18:01:00|5437.21|5436.81|5437.46|5437.06|5437.96|5437.56|5436.46|5436.06|955
1722535270000|2024-08-01 18:01:10|5437.21|5436.81|5436.96|5436.56|5437.46|5437.06|5436.46|5436.06|702
1722535280000|2024-08-01 18:01:20|5437.21|5436.81|5437.21|5436.81|5437.21|5436.81|5436.46|5436.06|521
1722535290000|2024-08-01 18:01:30|5436.96|5436.56|5435.21|5434.81|5437.21|5436.81|5435.21|5434.81|656
1722535300000|2024-08-01 18:01:40|5435.46|5435.06|5435.46|5435.06|5436.21|5435.81|5434.96|5434.56|805
1722535310000|2024-08-01 18:01:50|5435.71|5435.31|5435.21|5434.81|5436.46|5436.06|5435.21|5434.81|778
1722535320000|2024-08-01 18:02:00|5435.46|5435.06|5436.21|5435.81|5436.21|5435.81|5435.46|5435.06|858
1722535330000|2024-08-01 18:02:10|5436.71|5436.31|5434.21|5433.81|5436.71|5436.31|5433.46|5433.06|1391
1722535340000|2024-08-01 18:02:20|5434.46|5434.06|5434.21|5433.81|5434.71|5434.31|5433.96|5433.56|704
1722535350000|2024-08-01 18:02:30|5434.46|5434.06|5433.96|5433.56|5434.71|5434.31|5433.46|5433.06|623
1722535360000|2024-08-01 18:02:40|5433.71|5433.31|5432.96|5432.56|5433.96|5433.56|5432.46|5432.06|864
1722535370000|2024-08-01 18:02:50|5432.71|5432.31|5432.21|5431.81|5432.96|5432.56|5431.96|5431.56|724
1722535380000|2024-08-01 18:03:00|5432.33|5431.93|5434.21|5433.81|5435.21|5434.81|5432.33|5431.93|1247
1722535390000|2024-08-01 18:03:10|5434.33|5433.93|5435.71|5435.31|5436.21|5435.81|5434.21|5433.81|1168
1722535400000|2024-08-01 18:03:20|5435.21|5434.81|5433.96|5433.56|5435.21|5434.81|5432.96|5432.56|1134
1722535410000|2024-08-01 18:03:30|5433.71|5433.31|5434.21|5433.81|5434.71|5434.31|5433.46|5433.06|424
1722535420000|2024-08-01 18:03:40|5434.08|5433.68|5433.96|5433.56|5434.71|5434.31|5433.46|5433.06|537
1722535430000|2024-08-01 18:03:50|5433.71|5433.31|5434.21|5433.81|5434.71|5434.31|5433.46|5433.06|375
1722535440000|2024-08-01 18:04:00|5433.96|5433.56|5434.71|5434.31|5435.21|5434.81|5433.71|5433.31|593
1722535450000|2024-08-01 18:04:10|5434.96|5434.56|5434.46|5434.06|5435.21|5434.81|5434.08|5433.68|391
1722535460000|2024-08-01 18:04:20|5434.21|5433.81|5432.96|5432.56|5434.71|5434.31|5432.71|5432.31|846
1722535470000|2024-08-01 18:04:30|5432.71|5432.31|5433.21|5432.81|5433.46|5433.06|5432.46|5432.06|694
1722535480000|2024-08-01 18:04:40|5433.33|5432.93|5431.71|5431.31|5433.33|5432.93|5431.46|5431.06|678
1722535490000|2024-08-01 18:04:50|5431.96|5431.56|5432.21|5431.81|5432.21|5431.81|5431.71|5431.31|357
1722535500000|2024-08-01 18:05:00|5431.71|5431.31|5431.96|5431.56|5432.21|5431.81|5430.71|5430.31|1252
1722535510000|2024-08-01 18:05:10|5432.21|5431.81|5432.21|5431.81|5432.21|5431.81|5431.21|5430.81|1114
1722535520000|2024-08-01 18:05:20|5431.96|5431.56|5431.46|5431.06|5432.21|5431.81|5430.71|5430.31|756
1722535530000|2024-08-01 18:05:30|5431.71|5431.31|5432.08|5431.68|5432.71|5432.31|5431.71|5431.31|892
1722535540000|2024-08-01 18:05:40|5432.21|5431.81|5432.46|5432.06|5432.71|5432.31|5431.46|5431.06|581
1722535550000|2024-08-01 18:05:50|5432.58|5432.18|5432.71|5432.31|5432.71|5432.31|5431.71|5431.31|386
1722535560000|2024-08-01 18:06:00|5432.46|5432.06|5431.71|5431.31|5432.96|5432.56|5431.71|5431.31|579
1722535570000|2024-08-01 18:06:10|5431.96|5431.56|5432.21|5431.81|5432.71|5432.31|5431.71|5431.31|523
1722535580000|2024-08-01 18:06:20|5431.96|5431.56|5431.46|5431.06|5431.96|5431.56|5430.96|5430.56|549
1722535590000|2024-08-01 18:06:30|5431.71|5431.31|5431.21|5430.81|5432.71|5432.31|5430.96|5430.56|639
1722535600000|2024-08-01 18:06:40|5431.71|5431.31|5431.21|5430.81|5431.96|5431.56|5430.96|5430.56|756
1722535610000|2024-08-01 18:06:50|5431.46|5431.06|5431.96|5431.56|5432.46|5432.06|5431.21|5430.81|459
1722535620000|2024-08-01 18:07:00|5432.46|5432.06|5432.71|5432.31|5433.46|5433.06|5432.46|5432.06|681
1722535630000|2024-08-01 18:07:10|5432.58|5432.18|5432.96|5432.56|5433.21|5432.81|5432.21|5431.81|465
1722535640000|2024-08-01 18:07:20|5432.83|5432.43|5434.21|5433.81|5434.21|5433.81|5432.46|5432.06|841
1722535650000|2024-08-01 18:07:30|5434.46|5434.06|5434.96|5434.56|5435.21|5434.81|5434.21|5433.81|859
1722535660000|2024-08-01 18:07:40|5434.46|5434.06|5434.96|5434.56|5434.96|5434.56|5433.96|5433.56|594
1722535670000|2024-08-01 18:07:50|5434.83|5434.43|5435.46|5435.06|5436.21|5435.81|5434.83|5434.43|618
1722535680000|2024-08-01 18:08:00|5435.33|5434.93|5433.46|5433.06|5435.71|5435.31|5433.21|5432.81|840
1722535690000|2024-08-01 18:08:10|5433.71|5433.31|5432.96|5432.56|5433.71|5433.31|5432.83|5432.43|454
1722535700000|2024-08-01 18:08:20|5433.21|5432.81|5433.46|5433.06|5433.96|5433.56|5432.71|5432.31|528
1722535710000|2024-08-01 18:08:30|5433.21|5432.81|5433.21|5432.81|5433.46|5433.06|5432.96|5432.56|238
1722535720000|2024-08-01 18:08:40|5432.71|5432.31|5430.46|5430.06|5432.71|5432.31|5430.46|5430.06|696
1722535730000|2024-08-01 18:08:50|5430.58|5430.18|5431.21|5430.81|5431.21|5430.81|5429.96|5429.56|903
1722535740000|2024-08-01 18:09:00|5431.71|5431.31|5430.96|5430.56|5432.21|5431.81|5430.83|5430.43|714
1722535750000|2024-08-01 18:09:10|5430.46|5430.06|5429.71|5429.31|5430.71|5430.31|5429.46|5429.06|1055
1722535760000|2024-08-01 18:09:20|5429.46|5429.06|5429.33|5428.93|5429.96|5429.56|5428.96|5428.56|643
1722535770000|2024-08-01 18:09:30|5429.21|5428.81|5428.71|5428.31|5429.33|5428.93|5428.46|5428.06|663
1722535780000|2024-08-01 18:09:40|5428.96|5428.56|5428.71|5428.31|5429.21|5428.81|5428.21|5427.81|554
1722535790000|2024-08-01 18:09:50|5428.96|5428.56|5428.96|5428.56|5428.96|5428.56|5428.46|5428.06|402
1722535800000|2024-08-01 18:10:00|5428.71|5428.31|5428.96|5428.56|5429.21|5428.81|5427.46|5427.06|1220
1722535810000|2024-08-01 18:10:10|5429.21|5428.81|5429.96|5429.56|5430.71|5430.31|5429.21|5428.81|1047
1722535820000|2024-08-01 18:10:20|5430.21|5429.81|5429.96|5429.56|5430.21|5429.81|5429.46|5429.06|607
1722535830000|2024-08-01 18:10:30|5429.71|5429.31|5429.21|5428.81|5429.96|5429.56|5429.21|5428.81|666
1722535840000|2024-08-01 18:10:40|5429.46|5429.06|5429.21|5428.81|5429.96|5429.56|5429.21|5428.81|581
1722535850000|2024-08-01 18:10:50|5429.46|5429.06|5429.71|5429.31|5430.21|5429.81|5429.46|5429.06|430
1722535860000|2024-08-01 18:11:00|5429.46|5429.06|5429.96|5429.56|5431.58|5431.18|5429.46|5429.06|658
1722535870000|2024-08-01 18:11:10|5429.71|5429.31|5429.46|5429.06|5430.46|5430.06|5429.21|5428.81|565
1722535880000|2024-08-01 18:11:20|5429.71|5429.31|5429.21|5428.81|5429.71|5429.31|5428.71|5428.31|601
1722535890000|2024-08-01 18:11:30|5428.96|5428.56|5428.58|5428.18|5428.96|5428.56|5427.71|5427.31|659
1722535900000|2024-08-01 18:11:40|5428.71|5428.31|5428.71|5428.31|5428.71|5428.31|5428.21|5427.81|334
1722535910000|2024-08-01 18:11:50|5428.58|5428.18|5427.96|5427.56|5428.58|5428.18|5427.21|5426.81|497
1722535920000|2024-08-01 18:12:00|5428.21|5427.81|5427.96|5427.56|5428.46|5428.06|5427.46|5427.06|666
1722535930000|2024-08-01 18:12:10|5428.21|5427.81|5426.71|5426.31|5428.21|5427.81|5426.21|5425.81|918
1722535940000|2024-08-01 18:12:20|5426.96|5426.56|5425.96|5425.56|5426.96|5426.56|5425.21|5424.81|899
1722535950000|2024-08-01 18:12:30|5426.46|5426.06|5426.21|5425.81|5426.71|5426.31|5425.71|5425.31|731
1722535960000|2024-08-01 18:12:40|5425.96|5425.56|5424.96|5424.56|5425.96|5425.56|5424.58|5424.18|743
1722535970000|2024-08-01 18:12:50|5424.71|5424.31|5424.21|5423.81|5424.71|5424.31|5423.96|5423.56|810
1722535980000|2024-08-01 18:13:00|5423.96|5423.56|5423.96|5423.56|5424.71|5424.31|5423.46|5423.06|878
1722535990000|2024-08-01 18:13:10|5423.71|5423.31|5424.08|5423.68|5424.46|5424.06|5423.21|5422.81|697
1722536000000|2024-08-01 18:13:20|5424.21|5423.81|5425.21|5424.81|5425.21|5424.81|5423.46|5423.06|2251
1722536010000|2024-08-01 18:13:30|5424.96|5424.56|5425.46|5425.06|5425.71|5425.31|5424.46|5424.06|654
1722536020000|2024-08-01 18:13:40|5425.21|5424.81|5425.21|5424.81|5425.21|5424.81|5424.46|5424.06|561
1722536030000|2024-08-01 18:13:50|5425.33|5424.93|5424.96|5424.56|5425.46|5425.06|5424.71|5424.31|448
1722536040000|2024-08-01 18:14:00|5425.21|5424.81|5426.71|5426.31|5427.08|5426.68|5424.71|5424.31|891
1722536050000|2024-08-01 18:14:10|5426.83|5426.43|5426.08|5425.68|5426.83|5426.43|5425.21|5424.81|740
1722536060000|2024-08-01 18:14:20|5425.96|5425.56|5425.08|5424.68|5426.21|5425.81|5424.71|5424.31|609
1722536070000|2024-08-01 18:14:30|5424.96|5424.56|5424.58|5424.18|5424.96|5424.56|5423.96|5423.56|521
1722536080000|2024-08-01 18:14:40|5424.71|5424.31|5425.21|5424.81|5425.21|5424.81|5423.96|5423.56|612
1722536090000|2024-08-01 18:14:50|5424.96|5424.56|5425.21|5424.81|5425.33|5424.93|5424.71|5424.31|513
1722536100000|2024-08-01 18:15:00|5425.46|5425.06|5423.71|5423.31|5426.21|5425.81|5423.71|5423.31|975
1722536110000|2024-08-01 18:15:10|5423.46|5423.06|5423.71|5423.31|5424.21|5423.81|5423.46|5423.06|859
1722536120000|2024-08-01 18:15:20|5423.46|5423.06|5423.46|5423.06|5424.21|5423.81|5423.21|5422.81|1171
1722536130000|2024-08-01 18:15:30|5423.71|5423.31|5424.21|5423.81|5424.21|5423.81|5423.46|5423.06|474
1722536140000|2024-08-01 18:15:40|5424.46|5424.06|5422.71|5422.31|5424.46|5424.06|5422.21|5421.81|911
1722536150000|2024-08-01 18:15:50|5422.96|5422.56|5423.71|5423.31|5423.71|5423.31|5422.46|5422.06|1173
1722536160000|2024-08-01 18:16:00|5424.21|5423.81|5424.71|5424.31|5425.21|5424.81|5424.21|5423.81|1199
1722536170000|2024-08-01 18:16:10|5424.58|5424.18|5422.71|5422.31|5424.96|5424.56|5422.71|5422.31|718
1722536180000|2024-08-01 18:16:20|5422.46|5422.06|5422.71|5422.31|5422.96|5422.56|5422.21|5421.81|688
1722536190000|2024-08-01 18:16:30|5422.96|5422.56|5423.08|5422.68|5423.21|5422.81|5422.46|5422.06|752
1722536200000|2024-08-01 18:16:40|5422.96|5422.56|5423.33|5422.93|5423.46|5423.06|5422.83|5422.43|334
1722536210000|2024-08-01 18:16:50|5423.21|5422.81|5422.46|5422.06|5423.21|5422.81|5422.21|5421.81|458
1722536220000|2024-08-01 18:17:00|5422.21|5421.81|5422.21|5421.81|5423.21|5422.81|5422.21|5421.81|671
1722536230000|2024-08-01 18:17:10|5421.96|5421.56|5421.96|5421.56|5422.21|5421.81|5421.46|5421.06|907
1722536240000|2024-08-01 18:17:20|5421.71|5421.31|5420.71|5420.31|5421.96|5421.56|5420.46|5420.06|667
1722536250000|2024-08-01 18:17:30|5420.46|5420.06|5420.96|5420.56|5421.33|5420.93|5420.46|5420.06|465
1722536260000|2024-08-01 18:17:40|5420.83|5420.43|5421.21|5420.81|5421.46|5421.06|5420.71|5420.31|461
1722536270000|2024-08-01 18:17:50|5421.46|5421.06|5421.46|5421.06|5421.96|5421.56|5421.21|5420.81|500
1722536280000|2024-08-01 18:18:00|5421.71|5421.31|5421.71|5421.31|5421.71|5421.31|5421.21|5420.81|576
1722536290000|2024-08-01 18:18:10|5421.96|5421.56|5421.33|5420.93|5421.96|5421.56|5420.46|5420.06|834
1722536300000|2024-08-01 18:18:20|5421.21|5420.81|5420.96|5420.56|5421.71|5421.31|5420.96|5420.56|353
1722536310000|2024-08-01 18:18:30|5420.71|5420.31|5420.96|5420.56|5421.21|5420.81|5420.71|5420.31|477
1722536320000|2024-08-01 18:18:40|5420.71|5420.31|5418.96|5418.56|5420.71|5420.31|5418.71|5418.31|1242
1722536330000|2024-08-01 18:18:50|5418.46|5418.06|5418.46|5418.06|5418.71|5418.31|5417.71|5417.31|1076
1722536340000|2024-08-01 18:19:00|5418.21|5417.81|5418.33|5417.93|5418.96|5418.56|5417.96|5417.56|750
1722536350000|2024-08-01 18:19:10|5418.21|5417.81|5417.58|5417.18|5418.46|5418.06|5417.58|5417.18|566
1722536360000|2024-08-01 18:19:20|5417.71|5417.31|5418.21|5417.81|5418.21|5417.81|5417.46|5417.06|597
1722536370000|2024-08-01 18:19:30|5418.08|5417.68|5417.46|5417.06|5418.08|5417.68|5417.46|5417.06|386
1722536380000|2024-08-01 18:19:40|5417.71|5417.31|5418.21|5417.81|5418.21|5417.81|5417.46|5417.06|602
1722536390000|2024-08-01 18:19:50|5418.46|5418.06|5418.96|5418.56|5418.96|5418.56|5417.96|5417.56|646
1722536400000|2024-08-01 18:20:00|5419.46|5419.06|5420.58|5420.18|5420.71|5420.31|5419.21|5418.81|1193
1722536410000|2024-08-01 18:20:10|5420.71|5420.31|5421.71|5421.31|5421.96|5421.56|5420.71|5420.31|1149
1722536420000|2024-08-01 18:20:20|5421.96|5421.56|5421.96|5421.56|5422.71|5422.31|5421.96|5421.56|1054
1722536430000|2024-08-01 18:20:30|5422.08|5421.68|5423.21|5422.81|5423.46|5423.06|5422.08|5421.68|873
1722536440000|2024-08-01 18:20:40|5423.46|5423.06|5424.46|5424.06|5425.71|5425.31|5423.46|5423.06|1533
1722536450000|2024-08-01 18:20:50|5424.21|5423.81|5425.46|5425.06|5425.71|5425.31|5424.21|5423.81|984
1722536460000|2024-08-01 18:21:00|5425.71|5425.31|5426.46|5426.06|5426.46|5426.06|5424.71|5424.31|1075
1722536470000|2024-08-01 18:21:10|5426.71|5426.31|5426.21|5425.81|5427.21|5426.81|5425.46|5425.06|1115
1722536480000|2024-08-01 18:21:20|5425.96|5425.56|5423.96|5423.56|5425.96|5425.56|5423.96|5423.56|864
1722536490000|2024-08-01 18:21:30|5424.46|5424.06|5425.71|5425.31|5425.71|5425.31|5423.96|5423.56|796
1722536500000|2024-08-01 18:21:40|5425.46|5425.06|5425.96|5425.56|5425.96|5425.56|5425.21|5424.81|704
1722536510000|2024-08-01 18:21:50|5426.21|5425.81|5425.71|5425.31|5426.96|5426.56|5425.33|5424.93|819
1722536520000|2024-08-01 18:22:00|5426.21|5425.81|5425.96|5425.56|5426.46|5426.06|5425.58|5425.18|645
1722536530000|2024-08-01 18:22:10|5426.08|5425.68|5426.46|5426.06|5426.46|5426.06|5425.46|5425.06|482
1722536540000|2024-08-01 18:22:20|5427.21|5426.81|5426.58|5426.18|5427.96|5427.56|5426.46|5426.06|876
1722536550000|2024-08-01 18:22:30|5426.46|5426.06|5426.96|5426.56|5427.21|5426.81|5425.46|5425.06|607
1722536560000|2024-08-01 18:22:40|5426.71|5426.31|5426.21|5425.81|5427.21|5426.81|5425.96|5425.56|595
1722536570000|2024-08-01 18:22:50|5425.96|5425.56|5425.71|5425.31|5426.46|5426.06|5425.58|5425.18|476
1722536580000|2024-08-01 18:23:00|5425.46|5425.06|5425.83|5425.43|5426.71|5426.31|5424.96|5424.56|595
1722536590000|2024-08-01 18:23:10|5425.71|5425.31|5425.21|5424.81|5425.96|5425.56|5424.96|5424.56|416
1722536600000|2024-08-01 18:23:20|5425.46|5425.06|5423.96|5423.56|5425.96|5425.56|5423.96|5423.56|621
1722536610000|2024-08-01 18:23:30|5424.21|5423.81|5424.21|5423.81|5425.21|5424.81|5423.96|5423.56|662
1722536620000|2024-08-01 18:23:40|5424.46|5424.06|5423.96|5423.56|5424.71|5424.31|5423.71|5423.31|563
1722536630000|2024-08-01 18:23:50|5424.21|5423.81|5424.71|5424.31|5424.96|5424.56|5424.21|5423.81|435
1722536640000|2024-08-01 18:24:00|5425.21|5424.81|5424.96|5424.56|5425.46|5425.06|5424.71|5424.31|637
1722536650000|2024-08-01 18:24:10|5425.21|5424.81|5423.71|5423.31|5425.21|5424.81|5423.21|5422.81|529
1722536660000|2024-08-01 18:24:20|5423.96|5423.56|5424.21|5423.81|5424.46|5424.06|5423.71|5423.31|370
1722536670000|2024-08-01 18:24:30|5423.96|5423.56|5424.21|5423.81|5424.21|5423.81|5423.46|5423.06|383
1722536680000|2024-08-01 18:24:40|5423.96|5423.56|5422.46|5422.06|5423.96|5423.56|5422.21|5421.81|700
1722536690000|2024-08-01 18:24:50|5422.21|5421.81|5421.71|5421.31|5422.21|5421.81|5421.71|5421.31|453
1722536700000|2024-08-01 18:25:00|5421.96|5421.56|5421.58|5421.18|5422.21|5421.81|5421.21|5420.81|683
1722536710000|2024-08-01 18:25:10|5421.71|5421.31|5420.96|5420.56|5422.21|5421.81|5420.96|5420.56|433
1722536720000|2024-08-01 18:25:20|5421.21|5420.81|5420.46|5420.06|5421.21|5420.81|5420.21|5419.81|563
1722536730000|2024-08-01 18:25:30|5420.33|5419.93|5419.71|5419.31|5420.71|5420.31|5419.71|5419.31|784
1722536740000|2024-08-01 18:25:40|5419.46|5419.06|5419.71|5419.31|5419.71|5419.31|5418.71|5418.31|833
1722536750000|2024-08-01 18:25:50|5419.46|5419.06|5419.71|5419.31|5419.96|5419.56|5418.71|5418.31|764
1722536760000|2024-08-01 18:26:00|5419.46|5419.06|5418.96|5418.56|5419.71|5419.31|5418.46|5418.06|678
1722536770000|2024-08-01 18:26:10|5419.21|5418.81|5418.46|5418.06|5419.21|5418.81|5417.71|5417.31|1078
1722536780000|2024-08-01 18:26:20|5418.71|5418.31|5420.21|5419.81|5420.46|5420.06|5417.96|5417.56|1255
1722536790000|2024-08-01 18:26:30|5420.33|5419.93|5418.46|5418.06|5420.46|5420.06|5418.46|5418.06|883
1722536800000|2024-08-01 18:26:40|5418.58|5418.18|5418.46|5418.06|5418.71|5418.31|5418.08|5417.68|368
1722536810000|2024-08-01 18:26:50|5418.21|5417.81|5417.21|5416.81|5418.21|5417.81|5416.96|5416.56|1142
1722536820000|2024-08-01 18:27:00|5417.46|5417.06|5417.21|5416.81|5417.96|5417.56|5417.21|5416.81|574
1722536830000|2024-08-01 18:27:10|5417.33|5416.93|5418.71|5418.31|5418.71|5418.31|5417.33|5416.93|872
1722536840000|2024-08-01 18:27:20|5418.58|5418.18|5417.83|5417.43|5418.96|5418.56|5417.46|5417.06|588
1722536850000|2024-08-01 18:27:30|5417.96|5417.56|5417.96|5417.56|5418.46|5418.06|5417.71|5417.31|411
1722536860000|2024-08-01 18:27:40|5418.21|5417.81|5417.58|5417.18|5418.21|5417.81|5417.21|5416.81|340
1722536870000|2024-08-01 18:27:50|5417.46|5417.06|5416.96|5416.56|5417.96|5417.56|5416.96|5416.56|633
1722536880000|2024-08-01 18:28:00|5416.71|5416.31|5416.96|5416.56|5417.58|5417.18|5416.71|5416.31|805
1722536890000|2024-08-01 18:28:10|5416.71|5416.31|5414.46|5414.06|5416.71|5416.31|5414.21|5413.81|2430
1722536900000|2024-08-01 18:28:20|5414.71|5414.31|5413.46|5413.06|5414.71|5414.31|5413.46|5413.06|1251
1722536910000|2024-08-01 18:28:30|5413.71|5413.31|5414.71|5414.31|5414.96|5414.56|5413.46|5413.06|765
1722536920000|2024-08-01 18:28:40|5414.46|5414.06|5416.46|5416.06|5416.46|5416.06|5414.46|5414.06|900
1722536930000|2024-08-01 18:28:50|5416.71|5416.31|5417.96|5417.56|5418.21|5417.81|5416.46|5416.06|1043
1722536940000|2024-08-01 18:29:00|5418.21|5417.81|5418.96|5418.56|5419.46|5419.06|5418.21|5417.81|1183
1722536950000|2024-08-01 18:29:10|5418.71|5418.31|5419.21|5418.81|5419.46|5419.06|5417.46|5417.06|1150
1722536960000|2024-08-01 18:29:20|5419.46|5419.06|5419.21|5418.81|5420.21|5419.81|5418.96|5418.56|960
1722536970000|2024-08-01 18:29:30|5419.46|5419.06|5417.96|5417.56|5419.96|5419.56|5417.96|5417.56|717
1722536980000|2024-08-01 18:29:40|5417.71|5417.31|5418.21|5417.81|5418.46|5418.06|5417.71|5417.31|524
1722536990000|2024-08-01 18:29:50|5418.46|5418.06|5417.83|5417.43|5418.71|5418.31|5417.83|5417.43|452
1722537000000|2024-08-01 18:30:00|5417.46|5417.06|5418.46|5418.06|5418.71|5418.31|5417.21|5416.81|1030
1722537010000|2024-08-01 18:30:10|5418.33|5417.93|5418.71|5418.31|5419.21|5418.81|5417.46|5417.06|1005
1722537020000|2024-08-01 18:30:20|5418.96|5418.56|5417.96|5417.56|5418.96|5418.56|5417.46|5417.06|658
1722537030000|2024-08-01 18:30:30|5417.71|5417.31|5417.21|5416.81|5418.96|5418.56|5417.21|5416.81|951
1722537040000|2024-08-01 18:30:40|5416.96|5416.56|5416.46|5416.06|5417.46|5417.06|5416.46|5416.06|830
1722537050000|2024-08-01 18:30:50|5416.33|5415.93|5414.71|5414.31|5416.46|5416.06|5414.46|5414.06|1307
1722537060000|2024-08-01 18:31:00|5414.58|5414.18|5414.21|5413.81|5414.71|5414.31|5413.96|5413.56|852
1722537070000|2024-08-01 18:31:10|5413.96|5413.56|5414.21|5413.81|5414.96|5414.56|5413.46|5413.06|1026
1722537080000|2024-08-01 18:31:20|5414.46|5414.06|5413.71|5413.31|5414.71|5414.31|5413.71|5413.31|736
1722537090000|2024-08-01 18:31:30|5413.96|5413.56|5414.21|5413.81|5414.71|5414.31|5413.96|5413.56|611
1722537100000|2024-08-01 18:31:40|5414.33|5413.93|5414.71|5414.31|5415.71|5415.31|5414.21|5413.81|439
1722537110000|2024-08-01 18:31:50|5414.58|5414.18|5413.96|5413.56|5414.71|5414.31|5413.96|5413.56|373
1722537120000|2024-08-01 18:32:00|5414.08|5413.68|5415.96|5415.56|5416.21|5415.81|5414.08|5413.68|1327
1722537130000|2024-08-01 18:32:10|5415.71|5415.31|5414.71|5414.31|5415.96|5415.56|5414.71|5414.31|520
1722537140000|2024-08-01 18:32:20|5414.21|5413.81|5413.96|5413.56|5414.21|5413.81|5413.96|5413.56|565
1722537150000|2024-08-01 18:32:30|5414.21|5413.81|5414.46|5414.06|5414.46|5414.06|5413.83|5413.43|520
1722537160000|2024-08-01 18:32:40|5414.21|5413.81|5414.46|5414.06|5414.71|5414.31|5414.08|5413.68|436
1722537170000|2024-08-01 18:32:50|5414.58|5414.18|5413.21|5412.81|5414.58|5414.18|5413.21|5412.81|1396
1722537180000|2024-08-01 18:33:00|5412.96|5412.56|5413.46|5413.06|5413.71|5413.31|5412.96|5412.56|977
1722537190000|2024-08-01 18:33:10|5413.71|5413.31|5414.21|5413.81|5414.96|5414.56|5413.71|5413.31|516
1722537200000|2024-08-01 18:33:20|5413.96|5413.56|5414.21|5413.81|5414.71|5414.31|5413.71|5413.31|441
1722537210000|2024-08-01 18:33:30|5414.08|5413.68|5414.21|5413.81|5414.46|5414.06|5413.71|5413.31|536
1722537220000|2024-08-01 18:33:40|5414.08|5413.68|5413.96|5413.56|5414.58|5414.18|5413.96|5413.56|415
1722537230000|2024-08-01 18:33:50|5413.71|5413.31|5414.21|5413.81|5414.21|5413.81|5413.21|5412.81|465
1722537240000|2024-08-01 18:34:00|5413.96|5413.56|5414.08|5413.68|5414.96|5414.56|5413.96|5413.56|493
1722537250000|2024-08-01 18:34:10|5413.96|5413.56|5414.46|5414.06|5414.46|5414.06|5413.58|5413.18|330
1722537260000|2024-08-01 18:34:20|5413.96|5413.56|5414.58|5414.18|5414.96|5414.56|5413.96|5413.56|550
1722537270000|2024-08-01 18:34:30|5414.46|5414.06|5414.21|5413.81|5414.46|5414.06|5412.96|5412.56|635
1722537280000|2024-08-01 18:34:40|5414.46|5414.06|5413.46|5413.06|5414.46|5414.06|5412.96|5412.56|528
1722537290000|2024-08-01 18:34:50|5413.71|5413.31|5414.71|5414.31|5414.96|5414.56|5413.71|5413.31|545
1722537300000|2024-08-01 18:35:00|5414.58|5414.18|5415.71|5415.31|5415.96|5415.56|5414.46|5414.06|770
1722537310000|2024-08-01 18:35:10|5415.58|5415.18|5416.83|5416.43|5417.46|5417.06|5415.58|5415.18|1332
1722537320000|2024-08-01 18:35:20|5416.71|5416.31|5416.46|5416.06|5417.46|5417.06|5416.21|5415.81|609
1722537330000|2024-08-01 18:35:30|5416.71|5416.31|5417.21|5416.81|5417.46|5417.06|5416.71|5416.31|481
1722537340000|2024-08-01 18:35:40|5416.96|5416.56|5416.46|5416.06|5417.21|5416.81|5416.33|5415.93|409
1722537350000|2024-08-01 18:35:50|5416.71|5416.31|5418.21|5417.81|5418.21|5417.81|5416.71|5416.31|729
1722537360000|2024-08-01 18:36:00|5418.33|5417.93|5417.71|5417.31|5418.33|5417.93|5417.46|5417.06|547
1722537370000|2024-08-01 18:36:10|5417.21|5416.81|5416.21|5415.81|5417.46|5417.06|5416.21|5415.81|507
1722537380000|2024-08-01 18:36:20|5415.96|5415.56|5415.96|5415.56|5416.96|5416.56|5415.96|5415.56|581
1722537390000|2024-08-01 18:36:30|5416.21|5415.81|5414.96|5414.56|5416.21|5415.81|5414.96|5414.56|430
1722537400000|2024-08-01 18:36:40|5414.71|5414.31|5415.71|5415.31|5415.71|5415.31|5414.46|5414.06|597
1722537410000|2024-08-01 18:36:50|5415.83|5415.43|5415.71|5415.31|5415.96|5415.56|5415.46|5415.06|323
1722537420000|2024-08-01 18:37:00|5415.21|5414.81|5416.96|5416.56|5417.21|5416.81|5414.96|5414.56|552
1722537430000|2024-08-01 18:37:10|5416.46|5416.06|5416.46|5416.06|5416.71|5416.31|5415.71|5415.31|441
1722537440000|2024-08-01 18:37:20|5416.58|5416.18|5416.46|5416.06|5417.21|5416.81|5416.46|5416.06|408
1722537450000|2024-08-01 18:37:30|5416.21|5415.81|5416.21|5415.81|5416.71|5416.31|5416.21|5415.81|388
1722537460000|2024-08-01 18:37:40|5415.96|5415.56|5415.46|5415.06|5415.96|5415.56|5414.71|5414.31|446
1722537470000|2024-08-01 18:37:50|5415.21|5414.81|5415.21|5414.81|5415.46|5415.06|5414.96|5414.56|185
1722537480000|2024-08-01 18:38:00|5415.33|5414.93|5415.21|5414.81|5415.46|5415.06|5414.71|5414.31|374
1722537490000|2024-08-01 18:38:10|5415.08|5414.68|5415.21|5414.81|5415.96|5415.56|5414.46|5414.06|432
1722537500000|2024-08-01 18:38:20|5415.33|5414.93|5415.58|5415.18|5415.71|5415.31|5414.71|5414.31|514
1722537510000|2024-08-01 18:38:30|5415.46|5415.06|5415.96|5415.56|5416.71|5416.31|5415.33|5414.93|287
1722537520000|2024-08-01 18:38:40|5416.21|5415.81|5416.21|5415.81|5416.46|5416.06|5415.71|5415.31|317
1722537530000|2024-08-01 18:38:50|5416.33|5415.93|5415.21|5414.81|5416.46|5416.06|5414.71|5414.31|721
1722537540000|2024-08-01 18:39:00|5415.46|5415.06|5418.21|5417.81|5418.21|5417.81|5415.46|5415.06|1143
1722537550000|2024-08-01 18:39:10|5417.96|5417.56|5417.96|5417.56|5418.46|5418.06|5417.21|5416.81|480
1722537560000|2024-08-01 18:39:20|5417.71|5417.31|5419.21|5418.81|5419.21|5418.81|5417.46|5417.06|571
1722537570000|2024-08-01 18:39:30|5418.96|5418.56|5419.21|5418.81|5419.71|5419.31|5418.71|5418.31|621
1722537580000|2024-08-01 18:39:40|5419.46|5419.06|5418.08|5417.68|5419.46|5419.06|5417.96|5417.56|531
1722537590000|2024-08-01 18:39:50|5417.96|5417.56|5418.71|5418.31|5418.96|5418.56|5417.96|5417.56|425
1722537600000|2024-08-01 18:40:00|5418.46|5418.06|5420.21|5419.81|5420.71|5420.31|5418.21|5417.81|1421
1722537610000|2024-08-01 18:40:10|5419.96|5419.56|5421.46|5421.06|5422.21|5421.81|5419.46|5419.06|1127
1722537620000|2024-08-01 18:40:20|5421.33|5420.93|5421.71|5421.31|5421.71|5421.31|5420.46|5420.06|2560
1722537630000|2024-08-01 18:40:30|5421.83|5421.43|5422.21|5421.81|5422.71|5422.31|5421.71|5421.31|796
1722537640000|2024-08-01 18:40:40|5422.46|5422.06|5422.46|5422.06|5423.71|5423.31|5422.46|5422.06|659
1722537650000|2024-08-01 18:40:50|5422.71|5422.31|5422.46|5422.06|5423.21|5422.81|5421.71|5421.31|745
1722537660000|2024-08-01 18:41:00|5422.33|5421.93|5421.71|5421.31|5422.71|5422.31|5421.71|5421.31|2038
1722537670000|2024-08-01 18:41:10|5421.46|5421.06|5421.46|5421.06|5421.71|5421.31|5420.21|5419.81|953
1722537680000|2024-08-01 18:41:20|5421.21|5420.81|5421.71|5421.31|5421.96|5421.56|5420.96|5420.56|365
1722537690000|2024-08-01 18:41:30|5421.21|5420.81|5421.21|5420.81|5421.33|5420.93|5420.71|5420.31|454
1722537700000|2024-08-01 18:41:40|5420.96|5420.56|5418.96|5418.56|5421.71|5421.31|5418.71|5418.31|856
1722537710000|2024-08-01 18:41:50|5418.71|5418.31|5417.96|5417.56|5418.96|5418.56|5417.71|5417.31|847
1722537720000|2024-08-01 18:42:00|5418.21|5417.81|5416.71|5416.31|5418.21|5417.81|5416.71|5416.31|928
1722537730000|2024-08-01 18:42:10|5416.46|5416.06|5415.96|5415.56|5416.71|5416.31|5415.71|5415.31|1371
1722537740000|2024-08-01 18:42:20|5415.71|5415.31|5416.21|5415.81|5416.58|5416.18|5415.46|5415.06|646
1722537750000|2024-08-01 18:42:30|5416.33|5415.93|5415.96|5415.56|5416.96|5416.56|5415.96|5415.56|617
1722537760000|2024-08-01 18:42:40|5416.08|5415.68|5415.46|5415.06|5416.21|5415.81|5415.21|5414.81|542
1722537770000|2024-08-01 18:42:50|5415.71|5415.31|5415.58|5415.18|5415.71|5415.31|5414.71|5414.31|572
1722537780000|2024-08-01 18:43:00|5415.46|5415.06|5414.71|5414.31|5415.71|5415.31|5414.21|5413.81|768
1722537790000|2024-08-01 18:43:10|5414.96|5414.56|5415.21|5414.81|5415.96|5415.56|5414.71|5414.31|488
1722537800000|2024-08-01 18:43:20|5415.33|5414.93|5415.33|5414.93|5415.83|5415.43|5415.21|5414.81|349
1722537810000|2024-08-01 18:43:30|5415.46|5415.06|5415.71|5415.31|5415.96|5415.56|5415.21|5414.81|470
1722537820000|2024-08-01 18:43:40|5415.46|5415.06|5414.71|5414.31|5415.83|5415.43|5414.71|5414.31|337
1722537830000|2024-08-01 18:43:50|5414.46|5414.06|5413.71|5413.31|5414.46|5414.06|5413.46|5413.06|686
1722537840000|2024-08-01 18:44:00|5413.58|5413.18|5412.96|5412.56|5413.71|5413.31|5412.96|5412.56|979
1722537850000|2024-08-01 18:44:10|5413.21|5412.81|5412.96|5412.56|5414.21|5413.81|5412.96|5412.56|630
1722537860000|2024-08-01 18:44:20|5412.71|5412.31|5413.21|5412.81|5413.46|5413.06|5412.71|5412.31|894
1722537870000|2024-08-01 18:44:30|5413.46|5413.06|5414.21|5413.81|5414.46|5414.06|5413.21|5412.81|474
1722537880000|2024-08-01 18:44:40|5414.46|5414.06|5414.21|5413.81|5414.46|5414.06|5413.71|5413.31|530
1722537890000|2024-08-01 18:44:50|5414.08|5413.68|5413.21|5412.81|5414.21|5413.81|5412.96|5412.56|336
1722537900000|2024-08-01 18:45:00|5413.46|5413.06|5413.71|5413.31|5414.21|5413.81|5413.21|5412.81|746
1722537910000|2024-08-01 18:45:10|5413.96|5413.56|5413.83|5413.43|5414.71|5414.31|5413.71|5413.31|383
1722537920000|2024-08-01 18:45:20|5413.96|5413.56|5413.21|5412.81|5413.96|5413.56|5413.21|5412.81|337
1722537930000|2024-08-01 18:45:30|5413.46|5413.06|5414.46|5414.06|5414.96|5414.56|5413.46|5413.06|540
1722537940000|2024-08-01 18:45:40|5413.96|5413.56|5413.96|5413.56|5414.46|5414.06|5413.71|5413.31|411
1722537950000|2024-08-01 18:45:50|5413.71|5413.31|5413.33|5412.93|5413.96|5413.56|5412.96|5412.56|392
1722537960000|2024-08-01 18:46:00|5413.46|5413.06|5412.96|5412.56|5414.21|5413.81|5412.96|5412.56|504
1722537970000|2024-08-01 18:46:10|5412.83|5412.43|5413.83|5413.43|5413.96|5413.56|5412.71|5412.31|728
1722537980000|2024-08-01 18:46:20|5413.71|5413.31|5414.46|5414.06|5414.83|5414.43|5413.71|5413.31|587
1722537990000|2024-08-01 18:46:30|5413.96|5413.56|5412.96|5412.56|5414.21|5413.81|5412.96|5412.56|439
1722538000000|2024-08-01 18:46:40|5413.08|5412.68|5413.46|5413.06|5413.96|5413.56|5412.83|5412.43|519
1722538010000|2024-08-01 18:46:50|5413.71|5413.31|5414.21|5413.81|5414.46|5414.06|5413.71|5413.31|618
1722538020000|2024-08-01 18:47:00|5414.33|5413.93|5413.21|5412.81|5414.46|5414.06|5412.96|5412.56|645
1722538030000|2024-08-01 18:47:10|5413.08|5412.68|5413.21|5412.81|5413.71|5413.31|5412.96|5412.56|354
1722538040000|2024-08-01 18:47:20|5413.46|5413.06|5413.21|5412.81|5413.71|5413.31|5413.08|5412.68|219
1722538050000|2024-08-01 18:47:30|5413.46|5413.06|5413.71|5413.31|5414.21|5413.81|5413.21|5412.81|572
1722538060000|2024-08-01 18:47:40|5413.96|5413.56|5412.96|5412.56|5413.96|5413.56|5412.83|5412.43|383
1722538070000|2024-08-01 18:47:50|5413.21|5412.81|5413.21|5412.81|5413.46|5413.06|5413.08|5412.68|397
1722538080000|2024-08-01 18:48:00|5413.46|5413.06|5413.21|5412.81|5413.71|5413.31|5411.21|5410.81|1894
1722538090000|2024-08-01 18:48:10|5413.46|5413.06|5412.96|5412.56|5413.96|5413.56|5412.71|5412.31|714
1722538100000|2024-08-01 18:48:20|5413.21|5412.81|5414.21|5413.81|5414.46|5414.06|5412.96|5412.56|995
1722538110000|2024-08-01 18:48:30|5414.46|5414.06|5415.71|5415.31|5415.96|5415.56|5414.21|5413.81|1370
1722538120000|2024-08-01 18:48:40|5415.83|5415.43|5414.71|5414.31|5416.46|5416.06|5414.71|5414.31|827
1722538130000|2024-08-01 18:48:50|5414.46|5414.06|5412.46|5412.06|5414.46|5414.06|5412.21|5411.81|883
1722538140000|2024-08-01 18:49:00|5412.71|5412.31|5410.71|5410.31|5412.71|5412.31|5410.46|5410.06|1063
1722538150000|2024-08-01 18:49:10|5410.96|5410.56|5411.96|5411.56|5411.96|5411.56|5410.71|5410.31|708
1722538160000|2024-08-01 18:49:20|5411.71|5411.31|5411.21|5410.81|5411.96|5411.56|5411.21|5410.81|726
1722538170000|2024-08-01 18:49:30|5410.96|5410.56|5410.58|5410.18|5411.21|5410.81|5410.46|5410.06|761
1722538180000|2024-08-01 18:49:40|5410.46|5410.06|5409.71|5409.31|5410.96|5410.56|5409.71|5409.31|998
1722538190000|2024-08-01 18:49:50|5409.96|5409.56|5410.46|5410.06|5410.71|5410.31|5409.46|5409.06|1296
1722538200000|2024-08-01 18:50:00|5409.96|5409.56|5411.71|5411.31|5412.21|5411.81|5409.96|5409.56|1184
1722538210000|2024-08-01 18:50:10|5411.46|5411.06|5412.21|5411.81|5412.46|5412.06|5411.46|5411.06|1056
1722538220000|2024-08-01 18:50:20|5411.96|5411.56|5412.71|5412.31|5413.46|5413.06|5411.71|5411.31|866
1722538230000|2024-08-01 18:50:30|5412.46|5412.06|5410.96|5410.56|5412.96|5412.56|5410.96|5410.56|689
1722538240000|2024-08-01 18:50:40|5411.21|5410.81|5413.21|5412.81|5413.46|5413.06|5410.96|5410.56|810
1722538250000|2024-08-01 18:50:50|5413.46|5413.06|5413.21|5412.81|5414.46|5414.06|5413.21|5412.81|664
1722538260000|2024-08-01 18:51:00|5412.96|5412.56|5413.71|5413.31|5413.96|5413.56|5412.71|5412.31|768
1722538270000|2024-08-01 18:51:10|5413.46|5413.06|5415.71|5415.31|5415.96|5415.56|5413.46|5413.06|988
1722538280000|2024-08-01 18:51:20|5415.46|5415.06|5416.21|5415.81|5417.08|5416.68|5415.46|5415.06|967
1722538290000|2024-08-01 18:51:30|5415.96|5415.56|5415.71|5415.31|5416.46|5416.06|5415.21|5414.81|638
1722538300000|2024-08-01 18:51:40|5415.46|5415.06|5415.96|5415.56|5415.96|5415.56|5414.96|5414.56|659
1722538310000|2024-08-01 18:51:50|5415.83|5415.43|5416.96|5416.56|5416.96|5416.56|5415.83|5415.43|595
1722538320000|2024-08-01 18:52:00|5417.46|5417.06|5416.33|5415.93|5417.46|5417.06|5416.33|5415.93|777
1722538330000|2024-08-01 18:52:10|5416.46|5416.06|5415.83|5415.43|5416.46|5416.06|5415.46|5415.06|693
1722538340000|2024-08-01 18:52:20|5415.71|5415.31|5415.21|5414.81|5415.96|5415.56|5415.21|5414.81|389
1722538350000|2024-08-01 18:52:30|5414.96|5414.56|5413.21|5412.81|5415.21|5414.81|5413.21|5412.81|1040
1722538360000|2024-08-01 18:52:40|5412.71|5412.31|5412.96|5412.56|5413.33|5412.93|5412.71|5412.31|859
1722538370000|2024-08-01 18:52:50|5413.46|5413.06|5412.83|5412.43|5413.71|5413.31|5412.71|5412.31|453
1722538380000|2024-08-01 18:53:00|5412.96|5412.56|5411.96|5411.56|5413.21|5412.81|5411.96|5411.56|839
1722538390000|2024-08-01 18:53:10|5412.21|5411.81|5413.46|5413.06|5413.46|5413.06|5411.46|5411.06|842
1722538400000|2024-08-01 18:53:20|5413.71|5413.31|5415.21|5414.81|5415.21|5414.81|5413.71|5413.31|849
1722538410000|2024-08-01 18:53:30|5415.46|5415.06|5416.21|5415.81|5416.71|5416.31|5415.21|5414.81|781
1722538420000|2024-08-01 18:53:40|5416.58|5416.18|5415.71|5415.31|5416.58|5416.18|5415.71|5415.31|539
1722538430000|2024-08-01 18:53:50|5415.96|5415.56|5416.21|5415.81|5416.21|5415.81|5415.46|5415.06|673
1722538440000|2024-08-01 18:54:00|5416.46|5416.06|5416.46|5416.06|5417.46|5417.06|5415.96|5415.56|1105
1722538450000|2024-08-01 18:54:10|5416.33|5415.93|5415.21|5414.81|5417.21|5416.81|5415.08|5414.68|819
1722538460000|2024-08-01 18:54:20|5414.96|5414.56|5413.46|5413.06|5414.96|5414.56|5413.21|5412.81|616
1722538470000|2024-08-01 18:54:30|5413.33|5412.93|5412.21|5411.81|5413.33|5412.93|5412.21|5411.81|424
1722538480000|2024-08-01 18:54:40|5412.71|5412.31|5412.21|5411.81|5412.71|5412.31|5411.46|5411.06|668
1722538490000|2024-08-01 18:54:50|5411.96|5411.56|5411.21|5410.81|5411.96|5411.56|5410.96|5410.56|760
1722538500000|2024-08-01 18:55:00|5410.71|5410.31|5412.21|5411.81|5412.21|5411.81|5410.71|5410.31|1195
1722538510000|2024-08-01 18:55:10|5412.46|5412.06|5411.83|5411.43|5412.83|5412.43|5411.21|5410.81|722
1722538520000|2024-08-01 18:55:20|5411.96|5411.56|5411.96|5411.56|5412.21|5411.81|5411.21|5410.81|720
1722538530000|2024-08-01 18:55:30|5412.46|5412.06|5411.96|5411.56|5412.46|5412.06|5411.21|5410.81|494
1722538540000|2024-08-01 18:55:40|5412.46|5412.06|5411.46|5411.06|5412.71|5412.31|5411.21|5410.81|626
1722538550000|2024-08-01 18:55:50|5411.71|5411.31|5411.33|5410.93|5412.96|5412.56|5411.33|5410.93|436
1722538560000|2024-08-01 18:56:00|5411.21|5410.81|5411.96|5411.56|5412.21|5411.81|5411.21|5410.81|527
1722538570000|2024-08-01 18:56:10|5412.08|5411.68|5411.46|5411.06|5412.46|5412.06|5411.46|5411.06|408
1722538580000|2024-08-01 18:56:20|5411.96|5411.56|5412.96|5412.56|5412.96|5412.56|5411.58|5411.18|483
1722538590000|2024-08-01 18:56:30|5413.21|5412.81|5414.21|5413.81|5414.46|5414.06|5412.71|5412.31|780
1722538600000|2024-08-01 18:56:40|5413.96|5413.56|5412.83|5412.43|5414.21|5413.81|5412.71|5412.31|382
1722538610000|2024-08-01 18:56:50|5412.96|5412.56|5412.71|5412.31|5412.96|5412.56|5411.96|5411.56|431
1722538620000|2024-08-01 18:57:00|5412.96|5412.56|5413.46|5413.06|5413.46|5413.06|5412.58|5412.18|523
1722538630000|2024-08-01 18:57:10|5413.96|5413.56|5413.71|5413.31|5414.58|5414.18|5413.71|5413.31|617
1722538640000|2024-08-01 18:57:20|5413.46|5413.06|5414.33|5413.93|5414.33|5413.93|5413.46|5413.06|338
1722538650000|2024-08-01 18:57:30|5414.21|5413.81|5415.21|5414.81|5415.71|5415.31|5414.21|5413.81|689
1722538660000|2024-08-01 18:57:40|5415.33|5414.93|5417.71|5417.31|5417.83|5417.43|5415.21|5414.81|1046
1722538670000|2024-08-01 18:57:50|5417.46|5417.06|5417.21|5416.81|5418.21|5417.81|5416.21|5415.81|759
1722538680000|2024-08-01 18:58:00|5417.08|5416.68|5417.96|5417.56|5418.71|5418.31|5416.96|5416.56|740
1722538690000|2024-08-01 18:58:10|5418.21|5417.81|5417.96|5417.56|5418.21|5417.81|5417.21|5416.81|706
1722538700000|2024-08-01 18:58:20|5417.71|5417.31|5417.96|5417.56|5418.21|5417.81|5417.46|5417.06|696
1722538710000|2024-08-01 18:58:30|5418.21|5417.81|5416.21|5415.81|5418.33|5417.93|5416.21|5415.81|654
1722538720000|2024-08-01 18:58:40|5416.08|5415.68|5414.71|5414.31|5416.21|5415.81|5414.71|5414.31|645
1722538730000|2024-08-01 18:58:50|5414.96|5414.56|5413.58|5413.18|5415.46|5415.06|5413.58|5413.18|652
1722538740000|2024-08-01 18:59:00|5413.83|5413.43|5414.08|5413.68|5414.96|5414.56|5413.71|5413.31|967
1722538750000|2024-08-01 18:59:10|5414.21|5413.81|5412.46|5412.06|5414.21|5413.81|5412.46|5412.06|715
1722538760000|2024-08-01 18:59:20|5412.21|5411.81|5412.46|5412.06|5412.96|5412.56|5412.21|5411.81|581
1722538770000|2024-08-01 18:59:30|5412.21|5411.81|5414.21|5413.81|5414.21|5413.81|5412.21|5411.81|652
1722538780000|2024-08-01 18:59:40|5414.46|5414.06|5413.46|5413.06|5414.71|5414.31|5413.46|5413.06|447
1722538790000|2024-08-01 18:59:50|5413.33|5412.93|5414.96|5414.56|5415.21|5414.81|5413.33|5412.93|667
1722538800000|2024-08-01 19:00:00|5414.71|5414.31|5413.46|5413.06|5414.71|5414.31|5412.96|5412.56|974
1722538810000|2024-08-01 19:00:10|5413.96|5413.56|5413.71|5413.31|5415.71|5415.31|5413.71|5413.31|1183
1722538820000|2024-08-01 19:00:20|5414.21|5413.81|5413.46|5413.06|5414.71|5414.31|5413.21|5412.81|1026
1722538830000|2024-08-01 19:00:30|5413.21|5412.81|5415.96|5415.56|5415.96|5415.56|5413.21|5412.81|1142
1722538840000|2024-08-01 19:00:40|5415.71|5415.31|5415.21|5414.81|5416.21|5415.81|5415.21|5414.81|1013
1722538850000|2024-08-01 19:00:50|5414.96|5414.56|5415.21|5414.81|5415.96|5415.56|5414.21|5413.81|841
1722538860000|2024-08-01 19:01:00|5414.71|5414.31|5414.21|5413.81|5415.21|5414.81|5414.21|5413.81|853
1722538870000|2024-08-01 19:01:10|5413.96|5413.56|5413.71|5413.31|5414.21|5413.81|5413.21|5412.81|1020
1722538880000|2024-08-01 19:01:20|5413.46|5413.06|5413.96|5413.56|5414.46|5414.06|5413.21|5412.81|480
1722538890000|2024-08-01 19:01:30|5414.08|5413.68|5413.46|5413.06|5414.08|5413.68|5412.96|5412.56|534
1722538900000|2024-08-01 19:01:40|5413.33|5412.93|5415.71|5415.31|5416.21|5415.81|5413.33|5412.93|785
1722538910000|2024-08-01 19:01:50|5415.46|5415.06|5417.96|5417.56|5417.96|5417.56|5415.46|5415.06|936
1722538920000|2024-08-01 19:02:00|5417.71|5417.31|5417.21|5416.81|5417.96|5417.56|5415.96|5415.56|1369
1722538930000|2024-08-01 19:02:10|5417.33|5416.93|5418.21|5417.81|5418.21|5417.81|5416.71|5416.31|849
1722538940000|2024-08-01 19:02:20|5418.46|5418.06|5419.46|5419.06|5419.71|5419.31|5418.46|5418.06|1388
1722538950000|2024-08-01 19:02:30|5418.96|5418.56|5419.46|5419.06|5420.21|5419.81|5418.96|5418.56|1182
1722538960000|2024-08-01 19:02:40|5419.71|5419.31|5418.58|5418.18|5419.71|5419.31|5418.46|5418.06|903
1722538970000|2024-08-01 19:02:50|5418.46|5418.06|5419.71|5419.31|5420.96|5420.56|5418.46|5418.06|1429
1722538980000|2024-08-01 19:03:00|5419.96|5419.56|5416.96|5416.56|5420.21|5419.81|5416.71|5416.31|1200
1722538990000|2024-08-01 19:03:10|5417.71|5417.31|5417.21|5416.81|5417.96|5417.56|5416.96|5416.56|888
1722539000000|2024-08-01 19:03:20|5417.46|5417.06|5418.21|5417.81|5418.71|5418.31|5417.21|5416.81|667
1722539010000|2024-08-01 19:03:30|5418.46|5418.06|5418.08|5417.68|5419.33|5418.93|5417.96|5417.56|581
1722539020000|2024-08-01 19:03:40|5417.96|5417.56|5416.71|5416.31|5417.96|5417.56|5416.46|5416.06|1043
1722539030000|2024-08-01 19:03:50|5416.58|5416.18|5417.46|5417.06|5417.46|5417.06|5416.58|5416.18|654
1722539040000|2024-08-01 19:04:00|5417.21|5416.81|5414.83|5414.43|5417.46|5417.06|5414.71|5414.31|926
1722539050000|2024-08-01 19:04:10|5414.96|5414.56|5417.46|5417.06|5417.71|5417.31|5414.46|5414.06|904
1722539060000|2024-08-01 19:04:20|5417.33|5416.93|5419.46|5419.06|5419.46|5419.06|5417.21|5416.81|780
1722539070000|2024-08-01 19:04:30|5419.21|5418.81|5417.21|5416.81|5419.21|5418.81|5417.21|5416.81|554
1722539080000|2024-08-01 19:04:40|5416.96|5416.56|5419.08|5418.68|5419.08|5418.68|5416.96|5416.56|640
1722539090000|2024-08-01 19:04:50|5419.21|5418.81|5418.71|5418.31|5419.46|5419.06|5418.46|5418.06|738
1722539100000|2024-08-01 19:05:00|5418.46|5418.06|5417.96|5417.56|5418.71|5418.31|5417.21|5416.81|889
1722539110000|2024-08-01 19:05:10|5417.71|5417.31|5418.96|5418.56|5418.96|5418.56|5417.71|5417.31|707
1722539120000|2024-08-01 19:05:20|5419.46|5419.06|5419.21|5418.81|5419.46|5419.06|5418.46|5418.06|379
1722539130000|2024-08-01 19:05:30|5418.96|5418.56|5418.71|5418.31|5419.71|5419.31|5418.71|5418.31|588
1722539140000|2024-08-01 19:05:40|5418.46|5418.06|5418.46|5418.06|5419.21|5418.81|5417.96|5417.56|588
1722539150000|2024-08-01 19:05:50|5418.21|5417.81|5416.21|5415.81|5418.71|5418.31|5416.21|5415.81|835
1722539160000|2024-08-01 19:06:00|5416.46|5416.06|5418.46|5418.06|5418.46|5418.06|5416.21|5415.81|854
1722539170000|2024-08-01 19:06:10|5418.71|5418.31|5415.46|5415.06|5418.71|5418.31|5415.46|5415.06|780
1722539180000|2024-08-01 19:06:20|5415.58|5415.18|5415.21|5414.81|5415.58|5415.18|5414.21|5413.81|968
1722539190000|2024-08-01 19:06:30|5414.71|5414.31|5414.46|5414.06|5415.21|5414.81|5414.21|5413.81|469
1722539200000|2024-08-01 19:06:40|5414.33|5413.93|5412.96|5412.56|5414.33|5413.93|5412.46|5412.06|1386
1722539210000|2024-08-01 19:06:50|5413.08|5412.68|5412.96|5412.56|5413.71|5413.31|5412.46|5412.06|602
1722539220000|2024-08-01 19:07:00|5413.21|5412.81|5415.21|5414.81|5415.71|5415.31|5413.21|5412.81|1058
1722539230000|2024-08-01 19:07:10|5415.08|5414.68|5413.46|5413.06|5415.21|5414.81|5413.21|5412.81|583
1722539240000|2024-08-01 19:07:20|5413.71|5413.31|5414.21|5413.81|5414.21|5413.81|5412.96|5412.56|497
1722539250000|2024-08-01 19:07:30|5414.08|5413.68|5412.96|5412.56|5414.21|5413.81|5412.46|5412.06|454
1722539260000|2024-08-01 19:07:40|5412.71|5412.31|5413.21|5412.81|5413.71|5413.31|5412.21|5411.81|488
1722539270000|2024-08-01 19:07:50|5413.33|5412.93|5412.58|5412.18|5413.71|5413.31|5412.46|5412.06|317
1722539280000|2024-08-01 19:08:00|5412.96|5412.56|5413.71|5413.31|5414.08|5413.68|5412.96|5412.56|553
1722539290000|2024-08-01 19:08:10|5413.96|5413.56|5413.21|5412.81|5413.96|5413.56|5412.71|5412.31|286
1722539300000|2024-08-01 19:08:20|5413.71|5413.31|5413.71|5413.31|5414.96|5414.56|5413.33|5412.93|615
1722539310000|2024-08-01 19:08:30|5413.46|5413.06|5412.83|5412.43|5413.71|5413.31|5412.46|5412.06|350
1722539320000|2024-08-01 19:08:40|5412.96|5412.56|5412.71|5412.31|5413.21|5412.81|5412.71|5412.31|314
1722539330000|2024-08-01 19:08:50|5412.96|5412.56|5412.96|5412.56|5413.21|5412.81|5412.71|5412.31|325
1722539340000|2024-08-01 19:09:00|5412.71|5412.31|5413.46|5413.06|5413.46|5413.06|5412.46|5412.06|497
1722539350000|2024-08-01 19:09:10|5413.33|5412.93|5413.96|5413.56|5413.96|5413.56|5412.71|5412.31|563
1722539360000|2024-08-01 19:09:20|5414.21|5413.81|5414.21|5413.81|5414.46|5414.06|5413.21|5412.81|489
1722539370000|2024-08-01 19:09:30|5413.96|5413.56|5415.71|5415.31|5416.21|5415.81|5413.71|5413.31|1098
1722539380000|2024-08-01 19:09:40|5415.96|5415.56|5416.96|5416.56|5417.21|5416.81|5415.71|5415.31|824
1722539390000|2024-08-01 19:09:50|5417.21|5416.81|5417.96|5417.56|5418.71|5418.31|5416.96|5416.56|815
1722539400000|2024-08-01 19:10:00|5418.21|5417.81|5418.71|5418.31|5419.21|5418.81|5417.96|5417.56|814
1722539410000|2024-08-01 19:10:10|5418.46|5418.06|5416.96|5416.56|5418.46|5418.06|5416.71|5416.31|583
1722539420000|2024-08-01 19:10:20|5416.71|5416.31|5417.46|5417.06|5417.46|5417.06|5416.21|5415.81|518
1722539430000|2024-08-01 19:10:30|5417.71|5417.31|5418.46|5418.06|5418.71|5418.31|5417.46|5417.06|434
1722539440000|2024-08-01 19:10:40|5418.71|5418.31|5420.71|5420.31|5420.71|5420.31|5418.46|5418.06|1207
1722539450000|2024-08-01 19:10:50|5420.96|5420.56|5419.46|5419.06|5421.46|5421.06|5419.46|5419.06|704
1722539460000|2024-08-01 19:11:00|5419.71|5419.31|5419.96|5419.56|5420.21|5419.81|5419.21|5418.81|717
1722539470000|2024-08-01 19:11:10|5420.21|5419.81|5419.21|5418.81|5420.21|5419.81|5418.96|5418.56|809
1722539480000|2024-08-01 19:11:20|5418.96|5418.56|5419.46|5419.06|5419.96|5419.56|5418.96|5418.56|829
1722539490000|2024-08-01 19:11:30|5419.83|5419.43|5419.46|5419.06|5420.46|5420.06|5419.21|5418.81|464
1722539500000|2024-08-01 19:11:40|5419.33|5418.93|5420.21|5419.81|5420.21|5419.81|5419.21|5418.81|422
1722539510000|2024-08-01 19:11:50|5420.08|5419.68|5421.46|5421.06|5421.71|5421.31|5420.08|5419.68|864
1722539520000|2024-08-01 19:12:00|5421.58|5421.18|5421.21|5420.81|5421.58|5421.18|5419.71|5419.31|803
1722539530000|2024-08-01 19:12:10|5421.46|5421.06|5422.96|5422.56|5422.96|5422.56|5420.96|5420.56|903
1722539540000|2024-08-01 19:12:20|5423.21|5422.81|5424.21|5423.81|5424.71|5424.31|5423.21|5422.81|1574
1722539550000|2024-08-01 19:12:30|5424.71|5424.31|5425.46|5425.06|5425.96|5425.56|5424.21|5423.81|1525
1722539560000|2024-08-01 19:12:40|5425.71|5425.31|5425.21|5424.81|5425.71|5425.31|5424.71|5424.31|793
1722539570000|2024-08-01 19:12:50|5425.08|5424.68|5424.96|5424.56|5425.58|5425.18|5424.71|5424.31|491
1722539580000|2024-08-01 19:13:00|5425.21|5424.81|5423.96|5423.56|5425.21|5424.81|5422.96|5422.56|1430
1722539590000|2024-08-01 19:13:10|5423.71|5423.31|5423.21|5422.81|5423.71|5423.31|5422.21|5421.81|721
1722539600000|2024-08-01 19:13:20|5423.46|5423.06|5422.46|5422.06|5423.46|5423.06|5421.71|5421.31|734
1722539610000|2024-08-01 19:13:30|5422.21|5421.81|5422.21|5421.81|5422.71|5422.31|5421.21|5420.81|725
1722539620000|2024-08-01 19:13:40|5422.46|5422.06|5424.21|5423.81|5424.33|5423.93|5422.21|5421.81|754
1722539630000|2024-08-01 19:13:50|5423.96|5423.56|5423.21|5422.81|5423.96|5423.56|5422.46|5422.06|722
1722539640000|2024-08-01 19:14:00|5423.33|5422.93|5421.96|5421.56|5423.46|5423.06|5421.96|5421.56|847
1722539650000|2024-08-01 19:14:10|5421.71|5421.31|5421.96|5421.56|5422.21|5421.81|5421.46|5421.06|413
1722539660000|2024-08-01 19:14:20|5421.46|5421.06|5421.21|5420.81|5421.71|5421.31|5420.96|5420.56|586
1722539670000|2024-08-01 19:14:30|5421.46|5421.06|5422.71|5422.31|5422.96|5422.56|5421.46|5421.06|741
1722539680000|2024-08-01 19:14:40|5422.96|5422.56|5423.21|5422.81|5423.46|5423.06|5422.46|5422.06|454
1722539690000|2024-08-01 19:14:50|5423.08|5422.68|5420.96|5420.56|5423.08|5422.68|5420.71|5420.31|616
1722539700000|2024-08-01 19:15:00|5420.46|5420.06|5419.46|5419.06|5420.46|5420.06|5418.96|5418.56|1105
1722539710000|2024-08-01 19:15:10|5419.58|5419.18|5421.71|5421.31|5421.71|5421.31|5419.58|5419.18|816
1722539720000|2024-08-01 19:15:20|5421.96|5421.56|5421.21|5420.81|5422.21|5421.81|5420.71|5420.31|621
1722539730000|2024-08-01 19:15:30|5420.96|5420.56|5419.96|5419.56|5421.71|5421.31|5419.71|5419.31|890
1722539740000|2024-08-01 19:15:40|5420.21|5419.81|5418.96|5418.56|5420.96|5420.56|5418.71|5418.31|906
1722539750000|2024-08-01 19:15:50|5419.08|5418.68|5418.46|5418.06|5419.21|5418.81|5418.46|5418.06|298
1722539760000|2024-08-01 19:16:00|5418.21|5417.81|5416.71|5416.31|5418.46|5418.06|5416.71|5416.31|1137
1722539770000|2024-08-01 19:16:10|5416.96|5416.56|5417.21|5416.81|5417.21|5416.81|5416.33|5415.93|645
1722539780000|2024-08-01 19:16:20|5416.96|5416.56|5418.46|5418.06|5418.46|5418.06|5416.96|5416.56|599
1722539790000|2024-08-01 19:16:30|5418.71|5418.31|5417.46|5417.06|5418.71|5418.31|5417.46|5417.06|421
1722539800000|2024-08-01 19:16:40|5417.96|5417.56|5417.96|5417.56|5418.96|5418.56|5417.96|5417.56|365
1722539810000|2024-08-01 19:16:50|5417.83|5417.43|5417.71|5417.31|5418.21|5417.81|5417.71|5417.31|194
1722539820000|2024-08-01 19:17:00|5417.96|5417.56|5418.46|5418.06|5418.71|5418.31|5417.83|5417.43|506
1722539830000|2024-08-01 19:17:10|5418.21|5417.81|5417.71|5417.31|5418.33|5417.93|5416.96|5416.56|325
1722539840000|2024-08-01 19:17:20|5417.58|5417.18|5417.71|5417.31|5418.33|5417.93|5416.96|5416.56|509
1722539850000|2024-08-01 19:17:30|5417.96|5417.56|5419.96|5419.56|5420.21|5419.81|5417.71|5417.31|792
1722539860000|2024-08-01 19:17:40|5420.21|5419.81|5419.96|5419.56|5421.08|5420.68|5419.96|5419.56|638
1722539870000|2024-08-01 19:17:50|5419.71|5419.31|5419.46|5419.06|5420.21|5419.81|5418.96|5418.56|378
1722539880000|2024-08-01 19:18:00|5419.96|5419.56|5420.96|5420.56|5421.71|5421.31|5419.96|5419.56|689
1722539890000|2024-08-01 19:18:10|5421.21|5420.81|5420.71|5420.31|5421.71|5421.31|5420.71|5420.31|482
1722539900000|2024-08-01 19:18:20|5420.21|5419.81|5421.21|5420.81|5421.71|5421.31|5420.21|5419.81|432
1722539910000|2024-08-01 19:18:30|5421.46|5421.06|5422.71|5422.31|5422.71|5422.31|5420.96|5420.56|589
1722539920000|2024-08-01 19:18:40|5422.96|5422.56|5423.71|5423.31|5423.71|5423.31|5422.71|5422.31|660
1722539930000|2024-08-01 19:18:50|5424.21|5423.81|5424.08|5423.68|5424.21|5423.81|5423.71|5423.31|726
1722539940000|2024-08-01 19:19:00|5423.96|5423.56|5424.46|5424.06|5424.96|5424.56|5423.71|5423.31|880
1722539950000|2024-08-01 19:19:10|5425.08|5424.68|5424.46|5424.06|5425.08|5424.68|5424.46|5424.06|906
1722539960000|2024-08-01 19:19:20|5424.21|5423.81|5421.71|5421.31|5424.21|5423.81|5421.71|5421.31|735
1722539970000|2024-08-01 19:19:30|5421.96|5421.56|5423.21|5422.81|5423.21|5422.81|5421.21|5420.81|779
1722539980000|2024-08-01 19:19:40|5423.71|5423.31|5424.58|5424.18|5424.71|5424.31|5423.71|5423.31|565
1722539990000|2024-08-01 19:19:50|5424.46|5424.06|5424.71|5424.31|5424.96|5424.56|5424.21|5423.81|441
1722540000000|2024-08-01 19:20:00|5424.96|5424.56|5423.71|5423.31|5425.21|5424.81|5422.96|5422.56|708
1722540010000|2024-08-01 19:20:10|5423.46|5423.06|5424.71|5424.31|5425.21|5424.81|5423.46|5423.06|887
1722540020000|2024-08-01 19:20:20|5424.46|5424.06|5425.21|5424.81|5427.21|5426.81|5424.46|5424.06|1973
1722540030000|2024-08-01 19:20:30|5425.46|5425.06|5424.33|5423.93|5425.96|5425.56|5424.21|5423.81|1018
1722540040000|2024-08-01 19:20:40|5424.46|5424.06|5422.21|5421.81|5424.46|5424.06|5422.21|5421.81|807
1722540050000|2024-08-01 19:20:50|5422.46|5422.06|5421.96|5421.56|5422.46|5422.06|5421.96|5421.56|540
1722540060000|2024-08-01 19:21:00|5422.21|5421.81|5422.58|5422.18|5423.21|5422.81|5422.21|5421.81|822
1722540070000|2024-08-01 19:21:10|5422.46|5422.06|5421.46|5421.06|5422.71|5422.31|5421.21|5420.81|684
1722540080000|2024-08-01 19:21:20|5421.21|5420.81|5421.21|5420.81|5421.71|5421.31|5420.21|5419.81|847
1722540090000|2024-08-01 19:21:30|5421.08|5420.68|5420.71|5420.31|5421.71|5421.31|5420.71|5420.31|445
1722540100000|2024-08-01 19:21:40|5420.46|5420.06|5421.71|5421.31|5421.71|5421.31|5419.96|5419.56|410
1722540110000|2024-08-01 19:21:50|5422.46|5422.06|5422.21|5421.81|5422.71|5422.31|5421.71|5421.31|565
1722540120000|2024-08-01 19:22:00|5421.96|5421.56|5423.58|5423.18|5423.71|5423.31|5421.96|5421.56|692
1722540130000|2024-08-01 19:22:10|5423.71|5423.31|5424.71|5424.31|5425.21|5424.81|5423.71|5423.31|942
1722540140000|2024-08-01 19:22:20|5424.46|5424.06|5425.21|5424.81|5425.46|5425.06|5424.46|5424.06|612
1722540150000|2024-08-01 19:22:30|5424.71|5424.31|5424.96|5424.56|5424.96|5424.56|5423.71|5423.31|637
1722540160000|2024-08-01 19:22:40|5425.08|5424.68|5424.71|5424.31|5425.71|5425.31|5423.83|5423.43|702
1722540170000|2024-08-01 19:22:50|5424.46|5424.06|5423.96|5423.56|5424.96|5424.56|5423.96|5423.56|491
1722540180000|2024-08-01 19:23:00|5423.71|5423.31|5423.21|5422.81|5423.71|5423.31|5421.96|5421.56|862
1722540190000|2024-08-01 19:23:10|5422.96|5422.56|5423.21|5422.81|5423.46|5423.06|5421.71|5421.31|467
1722540200000|2024-08-01 19:23:20|5422.96|5422.56|5424.96|5424.56|5424.96|5424.56|5422.71|5422.31|736
1722540210000|2024-08-01 19:23:30|5425.21|5424.81|5423.96|5423.56|5425.21|5424.81|5423.96|5423.56|814
1722540220000|2024-08-01 19:23:40|5424.08|5423.68|5423.96|5423.56|5424.46|5424.06|5422.96|5422.56|452
1722540230000|2024-08-01 19:23:50|5424.21|5423.81|5424.96|5424.56|5424.96|5424.56|5423.96|5423.56|438
1722540240000|2024-08-01 19:24:00|5424.46|5424.06|5426.96|5426.56|5426.96|5426.56|5424.46|5424.06|1120
1722540250000|2024-08-01 19:24:10|5427.08|5426.68|5426.96|5426.56|5427.21|5426.81|5426.46|5426.06|669
1722540260000|2024-08-01 19:24:20|5427.21|5426.81|5425.46|5425.06|5427.21|5426.81|5425.21|5424.81|769
1722540270000|2024-08-01 19:24:30|5425.21|5424.81|5424.83|5424.43|5425.21|5424.81|5423.71|5423.31|987
1722540280000|2024-08-01 19:24:40|5425.21|5424.81|5425.96|5425.56|5426.21|5425.81|5425.21|5424.81|692
1722540290000|2024-08-01 19:24:50|5425.71|5425.31|5426.21|5425.81|5426.21|5425.81|5425.21|5424.81|322
1722540300000|2024-08-01 19:25:00|5425.96|5425.56|5427.21|5426.81|5427.46|5427.06|5425.96|5425.56|716
1722540310000|2024-08-01 19:25:10|5427.46|5427.06|5427.21|5426.81|5427.96|5427.56|5427.21|5426.81|578
1722540320000|2024-08-01 19:25:20|5427.46|5427.06|5426.71|5426.31|5427.71|5427.31|5425.96|5425.56|615
1722540330000|2024-08-01 19:25:30|5426.58|5426.18|5425.21|5424.81|5426.58|5426.18|5423.96|5423.56|989
1722540340000|2024-08-01 19:25:40|5425.33|5424.93|5425.21|5424.81|5425.71|5425.31|5424.71|5424.31|564
1722540350000|2024-08-01 19:25:50|5425.46|5425.06|5426.71|5426.31|5426.71|5426.31|5425.46|5425.06|445
1722540360000|2024-08-01 19:26:00|5426.46|5426.06|5427.71|5427.31|5427.71|5427.31|5426.21|5425.81|679
1722540370000|2024-08-01 19:26:10|5427.21|5426.81|5427.46|5427.06|5427.71|5427.31|5426.96|5426.56|509
1722540380000|2024-08-01 19:26:20|5427.33|5426.93|5427.83|5427.43|5428.46|5428.06|5427.33|5426.93|765
1722540390000|2024-08-01 19:26:30|5427.71|5427.31|5428.71|5428.31|5429.96|5429.56|5427.71|5427.31|1502
1722540400000|2024-08-01 19:26:40|5428.46|5428.06|5431.21|5430.81|5431.21|5430.81|5428.46|5428.06|1247
1722540410000|2024-08-01 19:26:50|5430.96|5430.56|5430.21|5429.81|5431.96|5431.56|5430.21|5429.81|1049
1722540420000|2024-08-01 19:27:00|5429.96|5429.56|5429.71|5429.31|5431.46|5431.06|5429.21|5428.81|1375
1722540430000|2024-08-01 19:27:10|5429.96|5429.56|5428.96|5428.56|5430.21|5429.81|5428.71|5428.31|764
1722540440000|2024-08-01 19:27:20|5429.21|5428.81|5429.46|5429.06|5429.71|5429.31|5428.96|5428.56|925
1722540450000|2024-08-01 19:27:30|5429.21|5428.81|5428.96|5428.56|5429.21|5428.81|5427.71|5427.31|765
1722540460000|2024-08-01 19:27:40|5429.21|5428.81|5428.46|5428.06|5429.21|5428.81|5428.21|5427.81|661
1722540470000|2024-08-01 19:27:50|5428.21|5427.81|5427.71|5427.31|5428.71|5428.31|5426.96|5426.56|1291
1722540480000|2024-08-01 19:28:00|5427.21|5426.81|5428.21|5427.81|5428.46|5428.06|5426.21|5425.81|844
1722540490000|2024-08-01 19:28:10|5428.08|5427.68|5428.96|5428.56|5429.21|5428.81|5427.21|5426.81|641
1722540500000|2024-08-01 19:28:20|5428.71|5428.31|5426.96|5426.56|5428.96|5428.56|5426.71|5426.31|600
1722540510000|2024-08-01 19:28:30|5426.71|5426.31|5426.71|5426.31|5426.71|5426.31|5425.46|5425.06|817
1722540520000|2024-08-01 19:28:40|5426.46|5426.06|5425.46|5425.06|5427.46|5427.06|5425.46|5425.06|644
1722540530000|2024-08-01 19:28:50|5425.21|5424.81|5424.96|5424.56|5425.21|5424.81|5423.71|5423.31|1053
1722540540000|2024-08-01 19:29:00|5425.21|5424.81|5425.08|5424.68|5426.21|5425.81|5424.46|5424.06|897
1722540550000|2024-08-01 19:29:10|5424.71|5424.31|5425.71|5425.31|5426.21|5425.81|5424.46|5424.06|623
1722540560000|2024-08-01 19:29:20|5425.96|5425.56|5427.21|5426.81|5427.71|5427.31|5425.58|5425.18|991
1722540570000|2024-08-01 19:29:30|5427.46|5427.06|5428.46|5428.06|5428.71|5428.31|5427.33|5426.93|810
1722540580000|2024-08-01 19:29:40|5428.21|5427.81|5429.71|5429.31|5429.71|5429.31|5428.08|5427.68|620
1722540590000|2024-08-01 19:29:50|5429.46|5429.06|5429.71|5429.31|5430.21|5429.81|5429.08|5428.68|464
1722540600000|2024-08-01 19:30:00|5429.96|5429.56|5431.21|5430.81|5431.96|5431.56|5429.96|5429.56|1638
1722540610000|2024-08-01 19:30:10|5431.46|5431.06|5431.96|5431.56|5432.21|5431.81|5431.46|5431.06|650
1722540620000|2024-08-01 19:30:20|5432.71|5432.31|5431.96|5431.56|5432.96|5432.56|5431.71|5431.31|1088
1722540630000|2024-08-01 19:30:30|5432.21|5431.81|5433.21|5432.81|5433.21|5432.81|5432.21|5431.81|1185
1722540640000|2024-08-01 19:30:40|5432.96|5432.56|5431.46|5431.06|5432.96|5432.56|5431.21|5430.81|1256
1722540650000|2024-08-01 19:30:50|5431.71|5431.31|5432.46|5432.06|5432.46|5432.06|5431.71|5431.31|568
1722540660000|2024-08-01 19:31:00|5432.08|5431.68|5432.21|5431.81|5433.21|5432.81|5432.08|5431.68|1081
1722540670000|2024-08-01 19:31:10|5432.46|5432.06|5433.21|5432.81|5433.21|5432.81|5431.96|5431.56|598
1722540680000|2024-08-01 19:31:20|5432.96|5432.56|5432.96|5432.56|5433.21|5432.81|5432.71|5432.31|1043
1722540690000|2024-08-01 19:31:30|5433.21|5432.81|5436.46|5436.06|5436.71|5436.31|5433.21|5432.81|2603
1722540700000|2024-08-01 19:31:40|5436.21|5435.81|5436.46|5436.06|5437.21|5436.81|5435.96|5435.56|1320
1722540710000|2024-08-01 19:31:50|5436.71|5436.31|5435.46|5435.06|5436.71|5436.31|5434.46|5434.06|1263
1722540720000|2024-08-01 19:32:00|5435.71|5435.31|5435.21|5434.81|5436.21|5435.81|5434.96|5434.56|953
1722540730000|2024-08-01 19:32:10|5434.96|5434.56|5433.71|5433.31|5434.96|5434.56|5433.46|5433.06|980
1722540740000|2024-08-01 19:32:20|5433.96|5433.56|5435.96|5435.56|5435.96|5435.56|5432.71|5432.31|1110
1722540750000|2024-08-01 19:32:30|5436.08|5435.68|5436.08|5435.68|5436.46|5436.06|5435.46|5435.06|929
1722540760000|2024-08-01 19:32:40|5436.21|5435.81|5435.71|5435.31|5436.96|5436.56|5435.58|5435.18|665
1722540770000|2024-08-01 19:32:50|5436.21|5435.81|5434.96|5434.56|5436.21|5435.81|5434.46|5434.06|1176
1722540780000|2024-08-01 19:33:00|5434.71|5434.31|5435.46|5435.06|5435.46|5435.06|5434.71|5434.31|785
1722540790000|2024-08-01 19:33:10|5435.21|5434.81|5436.46|5436.06|5436.71|5436.31|5435.21|5434.81|850
1722540800000|2024-08-01 19:33:20|5436.71|5436.31|5435.21|5434.81|5436.71|5436.31|5434.96|5434.56|804
1722540810000|2024-08-01 19:33:30|5435.71|5435.31|5433.71|5433.31|5435.71|5435.31|5433.71|5433.31|884
1722540820000|2024-08-01 19:33:40|5433.46|5433.06|5435.46|5435.06|5435.71|5435.31|5433.46|5433.06|885
1722540830000|2024-08-01 19:33:50|5435.21|5434.81|5435.71|5435.31|5435.96|5435.56|5434.96|5434.56|705
1722540840000|2024-08-01 19:34:00|5435.96|5435.56|5434.46|5434.06|5435.96|5435.56|5434.46|5434.06|968
1722540850000|2024-08-01 19:34:10|5434.21|5433.81|5431.46|5431.06|5434.21|5433.81|5431.46|5431.06|1232
1722540860000|2024-08-01 19:34:20|5431.21|5430.81|5431.71|5431.31|5431.96|5431.56|5431.21|5430.81|951
1722540870000|2024-08-01 19:34:30|5431.96|5431.56|5431.96|5431.56|5431.96|5431.56|5430.96|5430.56|686
1722540880000|2024-08-01 19:34:40|5431.71|5431.31|5430.21|5429.81|5431.96|5431.56|5429.46|5429.06|772
1722540890000|2024-08-01 19:34:50|5429.96|5429.56|5429.71|5429.31|5430.71|5430.31|5428.46|5428.06|1065
1722540900000|2024-08-01 19:35:00|5429.96|5429.56|5432.46|5432.06|5432.46|5432.06|5429.96|5429.56|1303
1722540910000|2024-08-01 19:35:10|5432.21|5431.81|5431.96|5431.56|5432.71|5432.31|5431.46|5431.06|687
1722540920000|2024-08-01 19:35:20|5431.71|5431.31|5431.46|5431.06|5431.71|5431.31|5429.71|5429.31|728
1722540930000|2024-08-01 19:35:30|5431.71|5431.31|5429.96|5429.56|5431.71|5431.31|5429.96|5429.56|357
1722540940000|2024-08-01 19:35:40|5430.21|5429.81|5431.96|5431.56|5431.96|5431.56|5430.21|5429.81|718
1722540950000|2024-08-01 19:35:50|5432.21|5431.81|5432.21|5431.81|5432.46|5432.06|5431.83|5431.43|391
1722540960000|2024-08-01 19:36:00|5431.96|5431.56|5431.71|5431.31|5432.21|5431.81|5431.21|5430.81|649
1722540970000|2024-08-01 19:36:10|5431.58|5431.18|5431.96|5431.56|5432.46|5432.06|5430.71|5430.31|692
1722540980000|2024-08-01 19:36:20|5432.21|5431.81|5432.46|5432.06|5433.71|5433.31|5431.71|5431.31|761
1722540990000|2024-08-01 19:36:30|5432.58|5432.18|5432.96|5432.56|5432.96|5432.56|5431.71|5431.31|527
1722541000000|2024-08-01 19:36:40|5432.83|5432.43|5433.96|5433.56|5434.21|5433.81|5432.83|5432.43|800
1722541010000|2024-08-01 19:36:50|5434.21|5433.81|5435.21|5434.81|5435.46|5435.06|5434.21|5433.81|1002
1722541020000|2024-08-01 19:37:00|5434.71|5434.31|5435.21|5434.81|5435.46|5435.06|5434.46|5434.06|1080
1722541030000|2024-08-01 19:37:10|5435.46|5435.06|5434.96|5434.56|5435.71|5435.31|5433.46|5433.06|1177
1722541040000|2024-08-01 19:37:20|5434.71|5434.31|5433.96|5433.56|5434.71|5434.31|5433.21|5432.81|522
1722541050000|2024-08-01 19:37:30|5434.21|5433.81|5432.46|5432.06|5434.21|5433.81|5432.33|5431.93|411
1722541060000|2024-08-01 19:37:40|5432.71|5432.31|5433.96|5433.56|5433.96|5433.56|5432.46|5432.06|632
1722541070000|2024-08-01 19:37:50|5434.46|5434.06|5435.46|5435.06|5435.46|5435.06|5434.46|5434.06|600
1722541080000|2024-08-01 19:38:00|5435.21|5434.81|5435.96|5435.56|5435.96|5435.56|5434.96|5434.56|713
1722541090000|2024-08-01 19:38:10|5436.21|5435.81|5437.46|5437.06|5437.71|5437.31|5435.96|5435.56|1152
1722541100000|2024-08-01 19:38:20|5437.71|5437.31|5438.46|5438.06|5438.71|5438.31|5437.71|5437.31|841
1722541110000|2024-08-01 19:38:30|5438.58|5438.18|5438.08|5437.68|5438.58|5438.18|5437.71|5437.31|764
1722541120000|2024-08-01 19:38:40|5438.21|5437.81|5438.21|5437.81|5438.21|5437.81|5436.96|5436.56|1289
1722541130000|2024-08-01 19:38:50|5438.71|5438.31|5438.71|5438.31|5439.21|5438.81|5437.96|5437.56|651
1722541140000|2024-08-01 19:39:00|5438.46|5438.06|5438.71|5438.31|5438.71|5438.31|5437.96|5437.56|747
1722541150000|2024-08-01 19:39:10|5438.46|5438.06|5439.08|5438.68|5439.46|5439.06|5437.96|5437.56|1621
1722541160000|2024-08-01 19:39:20|5439.21|5438.81|5437.83|5437.43|5439.21|5438.81|5437.46|5437.06|842
1722541170000|2024-08-01 19:39:30|5437.96|5437.56|5438.96|5438.56|5438.96|5438.56|5437.46|5437.06|743
1722541180000|2024-08-01 19:39:40|5438.83|5438.43|5438.33|5437.93|5438.83|5438.43|5437.71|5437.31|649
1722541190000|2024-08-01 19:39:50|5438.46|5438.06|5438.96|5438.56|5439.21|5438.81|5438.21|5437.81|567
1722541200000|2024-08-01 19:40:00|5438.71|5438.31|5438.71|5438.31|5438.96|5438.56|5437.96|5437.56|848
1722541210000|2024-08-01 19:40:10|5438.46|5438.06|5435.46|5435.06|5438.71|5438.31|5435.46|5435.06|1016
1722541220000|2024-08-01 19:40:20|5435.21|5434.81|5433.71|5433.31|5435.46|5435.06|5433.71|5433.31|1178
1722541230000|2024-08-01 19:40:30|5433.96|5433.56|5433.71|5433.31|5434.46|5434.06|5433.21|5432.81|888
1722541240000|2024-08-01 19:40:40|5434.21|5433.81|5432.21|5431.81|5434.46|5434.06|5431.96|5431.56|887
1722541250000|2024-08-01 19:40:50|5432.46|5432.06|5431.71|5431.31|5432.46|5432.06|5431.71|5431.31|1035
1722541260000|2024-08-01 19:41:00|5431.96|5431.56|5431.46|5431.06|5432.46|5432.06|5430.96|5430.56|965
1722541270000|2024-08-01 19:41:10|5431.58|5431.18|5431.96|5431.56|5432.21|5431.81|5431.21|5430.81|761
1722541280000|2024-08-01 19:41:20|5432.21|5431.81|5433.21|5432.81|5433.71|5433.31|5431.21|5430.81|987
1722541290000|2024-08-01 19:41:30|5433.08|5432.68|5432.96|5432.56|5433.21|5432.81|5432.21|5431.81|776
1722541300000|2024-08-01 19:41:40|5433.21|5432.81|5432.21|5431.81|5433.46|5433.06|5431.96|5431.56|578
1722541310000|2024-08-01 19:41:50|5431.96|5431.56|5432.71|5432.31|5433.21|5432.81|5431.96|5431.56|478
1722541320000|2024-08-01 19:42:00|5432.46|5432.06|5431.96|5431.56|5433.96|5433.56|5431.46|5431.06|1091
1722541330000|2024-08-01 19:42:10|5431.71|5431.31|5432.71|5432.31|5432.71|5432.31|5431.71|5431.31|706
1722541340000|2024-08-01 19:42:20|5432.83|5432.43|5432.21|5431.81|5432.96|5432.56|5431.46|5431.06|668
1722541350000|2024-08-01 19:42:30|5432.46|5432.06|5430.46|5430.06|5432.58|5432.18|5430.46|5430.06|672
1722541360000|2024-08-01 19:42:40|5430.21|5429.81|5428.96|5428.56|5430.96|5430.56|5428.96|5428.56|1019
1722541370000|2024-08-01 19:42:50|5428.21|5427.81|5428.21|5427.81|5428.96|5428.56|5428.21|5427.81|1352
1722541380000|2024-08-01 19:43:00|5428.46|5428.06|5428.21|5427.81|5429.46|5429.06|5428.21|5427.81|1104
1722541390000|2024-08-01 19:43:10|5427.96|5427.56|5429.71|5429.31|5429.96|5429.56|5427.71|5427.31|972
1722541400000|2024-08-01 19:43:20|5429.21|5428.81|5427.71|5427.31|5429.21|5428.81|5426.96|5426.56|1103
1722541410000|2024-08-01 19:43:30|5427.96|5427.56|5428.33|5427.93|5428.46|5428.06|5426.96|5426.56|1035
1722541420000|2024-08-01 19:43:40|5428.21|5427.81|5429.46|5429.06|5429.71|5429.31|5428.21|5427.81|1000
1722541430000|2024-08-01 19:43:50|5429.71|5429.31|5429.71|5429.31|5431.21|5430.81|5429.46|5429.06|1176
1722541440000|2024-08-01 19:44:00|5429.96|5429.56|5427.96|5427.56|5429.96|5429.56|5427.96|5427.56|1188
1722541450000|2024-08-01 19:44:10|5428.08|5427.68|5428.71|5428.31|5428.71|5428.31|5427.71|5427.31|865
1722541460000|2024-08-01 19:44:20|5428.96|5428.56|5429.46|5429.06|5429.71|5429.31|5428.71|5428.31|586
1722541470000|2024-08-01 19:44:30|5429.21|5428.81|5428.46|5428.06|5429.58|5429.18|5428.46|5428.06|599
1722541480000|2024-08-01 19:44:40|5428.71|5428.31|5428.46|5428.06|5429.21|5428.81|5427.96|5427.56|692
1722541490000|2024-08-01 19:44:50|5428.21|5427.81|5429.21|5428.81|5429.96|5429.56|5428.21|5427.81|999
1722541500000|2024-08-01 19:45:00|5428.96|5428.56|5431.96|5431.56|5432.71|5432.31|5428.96|5428.56|2180
1722541510000|2024-08-01 19:45:10|5432.46|5432.06|5433.96|5433.56|5434.21|5433.81|5432.46|5432.06|1570
1722541520000|2024-08-01 19:45:20|5433.71|5433.31|5432.46|5432.06|5434.96|5434.56|5432.46|5432.06|1320
1722541530000|2024-08-01 19:45:30|5431.96|5431.56|5431.71|5431.31|5431.96|5431.56|5430.46|5430.06|1112
1722541540000|2024-08-01 19:45:40|5431.46|5431.06|5430.71|5430.31|5431.71|5431.31|5430.21|5429.81|715
1722541550000|2024-08-01 19:45:50|5430.96|5430.56|5430.46|5430.06|5431.46|5431.06|5429.96|5429.56|598
1722541560000|2024-08-01 19:46:00|5431.21|5430.81|5432.46|5432.06|5432.46|5432.06|5431.21|5430.81|910
1722541570000|2024-08-01 19:46:10|5432.96|5432.56|5433.71|5433.31|5433.96|5433.56|5432.46|5432.06|1021
1722541580000|2024-08-01 19:46:20|5433.46|5433.06|5433.46|5433.06|5433.46|5433.06|5433.46|5433.06|56
1722541590000|2024-08-01 19:46:30|5435.71|5435.31|5433.21|5432.81|5435.71|5435.31|5432.96|5432.56|606
1722541600000|2024-08-01 19:46:40|5433.46|5433.06|5433.58|5433.18|5435.71|5435.31|5433.21|5432.81|1044
1722541610000|2024-08-01 19:46:50|5433.96|5433.56|5432.96|5432.56|5433.96|5433.56|5432.71|5432.31|703
1722541620000|2024-08-01 19:47:00|5433.08|5432.68|5434.96|5434.56|5434.96|5434.56|5432.96|5432.56|860
1722541630000|2024-08-01 19:47:10|5434.71|5434.31|5436.96|5436.56|5437.21|5436.81|5434.21|5433.81|1095
1722541640000|2024-08-01 19:47:20|5437.21|5436.81|5436.71|5436.31|5437.71|5437.31|5435.96|5435.56|1012
1722541650000|2024-08-01 19:47:30|5436.83|5436.43|5437.21|5436.81|5437.96|5437.56|5436.83|5436.43|736
1722541660000|2024-08-01 19:47:40|5437.46|5437.06|5438.96|5438.56|5439.21|5438.81|5437.21|5436.81|1035
1722541670000|2024-08-01 19:47:50|5439.21|5438.81|5436.71|5436.31|5439.33|5438.93|5436.71|5436.31|1054
1722541680000|2024-08-01 19:48:00|5436.46|5436.06|5437.21|5436.81|5438.21|5437.81|5436.21|5435.81|1379
1722541690000|2024-08-01 19:48:10|5437.46|5437.06|5437.71|5437.31|5438.21|5437.81|5437.21|5436.81|748
1722541700000|2024-08-01 19:48:20|5437.96|5437.56|5438.96|5438.56|5438.96|5438.56|5437.21|5436.81|1296
1722541710000|2024-08-01 19:48:30|5438.83|5438.43|5439.21|5438.81|5439.46|5439.06|5438.46|5438.06|1965
1722541720000|2024-08-01 19:48:40|5438.96|5438.56|5438.46|5438.06|5438.96|5438.56|5437.08|5436.68|1596
1722541730000|2024-08-01 19:48:50|5438.71|5438.31|5438.83|5438.43|5439.21|5438.81|5438.58|5438.18|751
1722541740000|2024-08-01 19:49:00|5438.21|5437.81|5440.96|5440.56|5441.71|5441.31|5438.21|5437.81|2340
1722541750000|2024-08-01 19:49:10|5441.21|5440.81|5441.71|5441.31|5441.71|5441.31|5439.71|5439.31|1439
1722541760000|2024-08-01 19:49:20|5441.96|5441.56|5442.96|5442.56|5444.71|5444.31|5441.96|5441.56|2033
1722541770000|2024-08-01 19:49:30|5443.21|5442.81|5441.71|5441.31|5443.21|5442.81|5441.21|5440.81|1135
1722541780000|2024-08-01 19:49:40|5441.46|5441.06|5442.21|5441.81|5442.21|5441.81|5440.71|5440.31|804
1722541790000|2024-08-01 19:49:50|5441.71|5441.31|5441.46|5441.06|5442.46|5442.06|5441.21|5440.81|1632
1722541800000|2024-08-01 19:50:00|5441.21|5440.81|5445.21|5444.81|5446.21|5445.81|5441.21|5440.81|5737
1722541810000|2024-08-01 19:50:10|5445.71|5445.31|5446.93|5446.53|5447.43|5447.03|5444.96|5444.56|2771
1722541820000|2024-08-01 19:50:20|5447.18|5446.78|5449.16|5448.76|5449.41|5449.01|5446.32|5445.92|2458
1722541830000|2024-08-01 19:50:30|5449.41|5449.01|5448.07|5447.67|5450.57|5450.17|5448.07|5447.67|1896
1722541840000|2024-08-01 19:50:40|5447.57|5447.17|5447.07|5446.67|5448.07|5447.67|5444.82|5444.42|3329
1722541850000|2024-08-01 19:50:50|5446.57|5446.17|5449.32|5448.92|5449.57|5449.17|5446.57|5446.17|2377
1722541860000|2024-08-01 19:51:00|5448.57|5448.17|5446.82|5446.42|5449.69|5449.29|5446.57|5446.17|2508
1722541870000|2024-08-01 19:51:10|5446.57|5446.17|5448.57|5448.17|5448.57|5448.17|5446.07|5445.67|1958
1722541880000|2024-08-01 19:51:20|5449.32|5448.92|5448.07|5447.67|5449.82|5449.42|5448.07|5447.67|2330
1722541890000|2024-08-01 19:51:30|5447.82|5447.42|5445.82|5445.42|5447.82|5447.42|5445.82|5445.42|1931
1722541900000|2024-08-01 19:51:40|5446.32|5445.92|5448.57|5448.17|5448.57|5448.17|5446.07|5445.67|1801
1722541910000|2024-08-01 19:51:50|5448.69|5448.29|5448.57|5448.17|5449.07|5448.67|5446.94|5446.54|1709
1722541920000|2024-08-01 19:52:00|5449.07|5448.67|5450.57|5450.17|5451.07|5450.67|5449.07|5448.67|1717
1722541930000|2024-08-01 19:52:10|5450.82|5450.42|5447.32|5446.92|5450.82|5450.42|5447.32|5446.92|1438
1722541940000|2024-08-01 19:52:20|5447.07|5446.67|5447.57|5447.17|5447.94|5447.54|5445.82|5445.42|1496
1722541950000|2024-08-01 19:52:30|5447.82|5447.42|5448.07|5447.67|5448.57|5448.17|5447.19|5446.79|995
1722541960000|2024-08-01 19:52:40|5447.94|5447.54|5446.82|5446.42|5448.07|5447.67|5445.82|5445.42|1691
1722541970000|2024-08-01 19:52:50|5447.07|5446.67|5444.07|5443.67|5447.07|5446.67|5443.82|5443.42|1654
1722541980000|2024-08-01 19:53:00|5444.57|5444.17|5439.82|5439.42|5444.82|5444.42|5439.82|5439.42|2717
1722541990000|2024-08-01 19:53:10|5440.07|5439.67|5438.57|5438.17|5440.07|5439.67|5438.07|5437.67|2827
1722542000000|2024-08-01 19:53:20|5438.07|5437.67|5440.07|5439.67|5440.57|5440.17|5437.57|5437.17|1873
1722542010000|2024-08-01 19:53:30|5439.69|5439.29|5441.32|5440.92|5441.57|5441.17|5439.57|5439.17|1438
1722542020000|2024-08-01 19:53:40|5441.57|5441.17|5440.82|5440.42|5441.57|5441.17|5440.32|5439.92|1409
1722542030000|2024-08-01 19:53:50|5440.57|5440.17|5438.07|5437.67|5440.57|5440.17|5438.07|5437.67|1528
1722542040000|2024-08-01 19:54:00|5438.44|5438.04|5436.07|5435.67|5438.44|5438.04|5436.07|5435.67|2016
1722542050000|2024-08-01 19:54:10|5435.94|5435.54|5435.82|5435.42|5436.57|5436.17|5435.32|5434.92|1564
1722542060000|2024-08-01 19:54:20|5436.07|5435.67|5433.82|5433.42|5436.32|5435.92|5433.82|5433.42|1647
1722542070000|2024-08-01 19:54:30|5432.82|5432.42|5432.32|5431.92|5433.07|5432.67|5431.32|5430.92|2729
1722542080000|2024-08-01 19:54:40|5432.07|5431.67|5430.57|5430.17|5433.32|5432.92|5430.32|5429.92|3596
1722542090000|2024-08-01 19:54:50|5431.07|5430.67|5434.07|5433.67|5434.07|5433.67|5431.07|5430.67|2160
1722542100000|2024-08-01 19:55:00|5434.19|5433.79|5439.07|5438.67|5439.32|5438.92|5434.19|5433.79|4514
1722542110000|2024-08-01 19:55:10|5439.32|5438.92|5440.19|5439.79|5441.32|5440.92|5438.07|5437.67|2740
1722542120000|2024-08-01 19:55:20|5440.57|5440.17|5438.32|5437.92|5440.82|5440.42|5438.07|5437.67|2918
1722542130000|2024-08-01 19:55:30|5438.07|5437.67|5439.32|5438.92|5439.32|5438.92|5436.32|5435.92|3177
1722542140000|2024-08-01 19:55:40|5439.57|5439.17|5440.82|5440.42|5441.57|5441.17|5438.57|5438.17|2728
1722542150000|2024-08-01 19:55:50|5440.32|5439.92|5436.07|5435.67|5440.32|5439.92|5435.57|5435.17|2154
1722542160000|2024-08-01 19:56:00|5436.57|5436.17|5437.07|5436.67|5437.44|5437.04|5435.82|5435.42|1621
1722542170000|2024-08-01 19:56:10|5437.19|5436.79|5440.57|5440.17|5441.32|5440.92|5437.19|5436.79|1604
1722542180000|2024-08-01 19:56:20|5440.32|5439.92|5441.57|5441.17|5441.57|5441.17|5438.82|5438.42|3512
1722542190000|2024-08-01 19:56:30|5442.57|5442.17|5442.07|5441.67|5442.82|5442.42|5441.32|5440.92|5969
1722542200000|2024-08-01 19:56:40|5442.57|5442.17|5440.82|5440.42|5443.07|5442.67|5440.82|5440.42|1491
1722542210000|2024-08-01 19:56:50|5440.57|5440.17|5440.82|5440.42|5441.07|5440.67|5440.07|5439.67|1962
1722542220000|2024-08-01 19:57:00|5440.32|5439.92|5442.07|5441.67|5442.07|5441.67|5440.32|5439.92|2027
1722542230000|2024-08-01 19:57:10|5442.32|5441.92|5443.44|5443.04|5444.07|5443.67|5442.32|5441.92|1807
1722542240000|2024-08-01 19:57:20|5443.57|5443.17|5444.07|5443.67|5444.07|5443.67|5442.82|5442.42|2094
1722542250000|2024-08-01 19:57:30|5443.57|5443.17|5442.82|5442.42|5443.82|5443.42|5442.57|5442.17|2496
1722542260000|2024-08-01 19:57:40|5442.57|5442.17|5443.57|5443.17|5443.57|5443.17|5442.07|5441.67|1914
1722542270000|2024-08-01 19:57:50|5444.07|5443.67|5443.32|5442.92|5444.07|5443.67|5443.07|5442.67|1804
1722542280000|2024-08-01 19:58:00|5443.57|5443.17|5442.82|5442.42|5443.82|5443.42|5442.57|5442.17|2874
1722542290000|2024-08-01 19:58:10|5442.57|5442.17|5444.57|5444.17|5445.82|5445.42|5442.57|5442.17|4518
1722542300000|2024-08-01 19:58:20|5444.82|5444.42|5446.32|5445.92|5446.57|5446.17|5444.82|5444.42|2610
1722542310000|2024-08-01 19:58:30|5446.07|5445.67|5444.07|5443.67|5446.07|5445.67|5442.82|5442.42|2437
1722542320000|2024-08-01 19:58:40|5444.32|5443.92|5445.07|5444.67|5445.82|5445.42|5444.32|5443.92|2112
1722542330000|2024-08-01 19:58:50|5444.82|5444.42|5442.57|5442.17|5445.82|5445.42|5442.57|5442.17|3083
1722542340000|2024-08-01 19:59:00|5441.94|5441.54|5440.57|5440.17|5442.07|5441.67|5439.82|5439.42|4877
1722542350000|2024-08-01 19:59:10|5440.07|5439.67|5443.82|5443.42|5443.82|5443.42|5440.07|5439.67|4844
1722542360000|2024-08-01 19:59:20|5444.07|5443.67|5444.07|5443.67|5445.32|5444.92|5443.32|5442.92|5127
1722542370000|2024-08-01 19:59:30|5444.32|5443.92|5443.82|5443.42|5445.82|5445.42|5443.07|5442.67|6937
1722542380000|2024-08-01 19:59:40|5444.07|5443.67|5444.82|5444.42|5445.57|5445.17|5443.82|5443.42|8601
1722542390000|2024-08-01 19:59:50|5445.19|5444.79|5446.82|5446.42|5447.82|5447.42|5442.57|5442.17|32835
1722542400000|2024-08-01 20:00:00|5446.75|5446.35|5444.35|5443.75|5446.85|5446.35|5444.35|5443.75|12936
1722542410000|2024-08-01 20:00:10|5442.22|5441.62|5441.72|5441.12|5443.35|5442.75|5440.6|5440|4328
1722542420000|2024-08-01 20:00:20|5442.22|5441.62|5443.47|5442.87|5443.72|5443.12|5441.6|5441|2334
1722542430000|2024-08-01 20:00:30|5443.6|5443|5444.72|5444.12|5445.22|5444.62|5443.6|5443|1276
1722542440000|2024-08-01 20:00:40|5444.85|5444.25|5444.85|5444.25|5445.35|5444.75|5443.72|5443.12|846
1722542450000|2024-08-01 20:00:50|5445.35|5444.75|5444.35|5443.75|5445.35|5444.75|5442.97|5442.37|746
1722542460000|2024-08-01 20:01:00|5447.35|5446.75|5434.72|5434.12|5447.35|5446.75|5432.22|5431.62|3198
1722542470000|2024-08-01 20:01:10|5437.22|5436.62|5442.72|5442.12|5450.72|5450.12|5435.72|5435.12|2833
1722542480000|2024-08-01 20:01:20|5443.22|5442.62|5433.72|5433.12|5443.22|5442.62|5433.72|5433.12|1986
1722542490000|2024-08-01 20:01:30|5433.97|5433.37|5430.22|5429.62|5433.97|5433.37|5428.6|5428|2899
1722542500000|2024-08-01 20:01:40|5430.35|5429.75|5432.1|5431.5|5432.35|5431.75|5429.6|5429|1448
1722542510000|2024-08-01 20:01:50|5432.35|5431.75|5432.1|5431.5|5435.47|5434.87|5432.1|5431.5|1859
1722542520000|2024-08-01 20:02:00|5431.22|5430.62|5428.1|5427.5|5431.72|5431.12|5428.1|5427.5|1742
1722542530000|2024-08-01 20:02:10|5428.22|5427.62|5434.1|5433.5|5434.1|5433.5|5426.1|5425.5|2291
1722542540000|2024-08-01 20:02:20|5433.35|5432.75|5431.72|5431.12|5433.47|5432.87|5430.85|5430.25|1487
1722542550000|2024-08-01 20:02:30|5431.22|5430.62|5429.22|5428.62|5431.85|5431.25|5429.22|5428.62|1123
1722542560000|2024-08-01 20:02:40|5429.6|5429|5429.35|5428.75|5430.22|5429.62|5429.22|5428.62|744
1722542570000|2024-08-01 20:02:50|5429.1|5428.5|5429.1|5428.5|5429.85|5429.25|5427.6|5427|1502
1722542580000|2024-08-01 20:03:00|5429.47|5428.87|5428.6|5428|5429.72|5429.12|5428.6|5428|863
1722542590000|2024-08-01 20:03:10|5428.97|5428.37|5427.22|5426.62|5429.6|5429|5427.1|5426.5|637
1722542600000|2024-08-01 20:03:20|5427.1|5426.5|5426.6|5426|5428.97|5428.37|5426.22|5425.62|1170
1722542610000|2024-08-01 20:03:30|5426.1|5425.5|5424.35|5423.75|5426.1|5425.5|5423.35|5422.75|1098
1722542620000|2024-08-01 20:03:40|5424.6|5424|5424.72|5424.12|5425.72|5425.12|5423.85|5423.25|1208
1722542630000|2024-08-01 20:03:50|5425.1|5424.5|5425.22|5424.62|5426.47|5425.87|5424.35|5423.75|1077
1722542640000|2024-08-01 20:04:00|5425.35|5424.75|5424.1|5423.5|5425.35|5424.75|5423.72|5423.12|922
1722542650000|2024-08-01 20:04:10|5424.22|5423.62|5427.6|5427|5427.6|5427|5424.22|5423.62|934
1722542660000|2024-08-01 20:04:20|5427.72|5427.12|5429.47|5428.87|5429.47|5428.87|5427.35|5426.75|982
1722542670000|2024-08-01 20:04:30|5429.85|5429.25|5427.35|5426.75|5429.85|5429.25|5426.97|5426.37|520
1722542680000|2024-08-01 20:04:40|5427.97|5427.37|5426.97|5426.37|5428.97|5428.37|5426.97|5426.37|906
1722542690000|2024-08-01 20:04:50|5427.1|5426.5|5428.97|5428.37|5429.1|5428.5|5426.85|5426.25|375
1722542700000|2024-08-01 20:05:00|5430.35|5429.75|5432.1|5431.5|5432.1|5431.5|5430.35|5429.75|1003
1722542710000|2024-08-01 20:05:10|5431.72|5431.12|5433.72|5433.12|5433.72|5433.12|5431.6|5431|1091
1722542720000|2024-08-01 20:05:20|5433.85|5433.25|5433.47|5432.87|5434.35|5433.75|5432.47|5431.87|597
1722542730000|2024-08-01 20:05:30|5433.35|5432.75|5434.22|5433.62|5434.35|5433.75|5432.6|5432|395
1722542740000|2024-08-01 20:05:40|5434.1|5433.5|5430.72|5430.12|5434.1|5433.5|5430.6|5430|652
1722542750000|2024-08-01 20:05:50|5430.6|5430|5430.1|5429.5|5432.1|5431.5|5429.47|5428.87|1661
1722542760000|2024-08-01 20:06:00|5429.47|5428.87|5431.72|5431.12|5432.22|5431.62|5429.1|5428.5|455
1722542770000|2024-08-01 20:06:10|5431.85|5431.25|5432.97|5432.37|5433.1|5432.5|5431.1|5430.5|556
1722542780000|2024-08-01 20:06:20|5432.85|5432.25|5434.6|5434|5435.35|5434.75|5431.85|5431.25|694
1722542790000|2024-08-01 20:06:30|5434.47|5433.87|5433.85|5433.25|5434.72|5434.12|5433.47|5432.87|473
1722542800000|2024-08-01 20:06:40|5434.1|5433.5|5437.6|5437|5437.6|5437|5433.85|5433.25|590
1722542810000|2024-08-01 20:06:50|5437.72|5437.12|5439.35|5438.75|5439.72|5439.12|5437.22|5436.62|419
1722542820000|2024-08-01 20:07:00|5439.1|5438.5|5437.35|5436.75|5439.1|5438.5|5436.22|5435.62|615
1722542830000|2024-08-01 20:07:10|5437.22|5436.62|5439.6|5439|5439.85|5439.25|5437.1|5436.5|497
1722542840000|2024-08-01 20:07:20|5439.35|5438.75|5437.6|5437|5439.47|5438.87|5437.6|5437|365
1722542850000|2024-08-01 20:07:30|5437.85|5437.25|5437.72|5437.12|5438.47|5437.87|5437.1|5436.5|537
1722542860000|2024-08-01 20:07:40|5437.85|5437.25|5438.35|5437.75|5438.35|5437.75|5437.6|5437|208
1722542870000|2024-08-01 20:07:50|5438.1|5437.5|5439.1|5438.5|5439.6|5439|5437.6|5437|339
1722542880000|2024-08-01 20:08:00|5438.85|5438.25|5436.35|5435.75|5438.85|5438.25|5435.6|5435|386
1722542890000|2024-08-01 20:08:10|5436.22|5435.62|5435.22|5434.62|5436.6|5436|5435.22|5434.62|369
1722542900000|2024-08-01 20:08:20|5435.35|5434.75|5434.85|5434.25|5436.6|5436|5434.22|5433.62|367
1722542910000|2024-08-01 20:08:30|5434.6|5434|5434.85|5434.25|5434.97|5434.37|5433.47|5432.87|340
1722542920000|2024-08-01 20:08:40|5434.47|5433.87|5435.1|5434.5|5435.6|5435|5434.47|5433.87|375
1722542930000|2024-08-01 20:08:50|5435.22|5434.62|5435.47|5434.87|5436.47|5435.87|5434.6|5434|281
1722542940000|2024-08-01 20:09:00|5435.35|5434.75|5433.47|5432.87|5435.47|5434.87|5433.1|5432.5|480
1722542950000|2024-08-01 20:09:10|5433.35|5432.75|5433.35|5432.75|5434.35|5433.75|5433.1|5432.5|187
1722542960000|2024-08-01 20:09:20|5433.47|5432.87|5432.35|5431.75|5433.85|5433.25|5432.35|5431.75|315
1722542970000|2024-08-01 20:09:30|5432.6|5432|5432.6|5432|5433.85|5433.25|5432.35|5431.75|417
1722542980000|2024-08-01 20:09:40|5432.72|5432.12|5432.1|5431.5|5432.85|5432.25|5431.35|5430.75|488
1722542990000|2024-08-01 20:09:50|5432.22|5431.62|5431.6|5431|5432.22|5431.62|5430.97|5430.37|409
1722543000000|2024-08-01 20:10:00|5431.85|5431.25|5430.35|5429.75|5431.85|5431.25|5429.85|5429.25|1059
1722543010000|2024-08-01 20:10:10|5429.85|5429.25|5429.1|5428.5|5430.1|5429.5|5429.1|5428.5|589
1722543020000|2024-08-01 20:10:20|5429.35|5428.75|5429.22|5428.62|5429.85|5429.25|5428.47|5427.87|633
1722543030000|2024-08-01 20:10:30|5429.1|5428.5|5428.35|5427.75|5429.35|5428.75|5427.85|5427.25|778
1722543040000|2024-08-01 20:10:40|5428.22|5427.62|5428.72|5428.12|5428.85|5428.25|5427.97|5427.37|435
1722543050000|2024-08-01 20:10:50|5428.85|5428.25|5429.1|5428.5|5429.1|5428.5|5428.6|5428|308
1722543060000|2024-08-01 20:11:00|5429.22|5428.62|5429.22|5428.62|5429.22|5428.62|5428.35|5427.75|489
1722543070000|2024-08-01 20:11:10|5429.35|5428.75|5429.6|5429|5430.1|5429.5|5429.1|5428.5|357
1722543080000|2024-08-01 20:11:20|5429.72|5429.12|5430.35|5429.75|5430.6|5430|5429.6|5429|448
1722543090000|2024-08-01 20:11:30|5429.35|5428.75|5430.1|5429.5|5430.1|5429.5|5429.35|5428.75|300
1722543100000|2024-08-01 20:11:40|5430.22|5429.62|5428.85|5428.25|5430.72|5430.12|5428.85|5428.25|283
1722543110000|2024-08-01 20:11:50|5428.97|5428.37|5429.6|5429|5430.1|5429.5|5428.97|5428.37|222
1722543120000|2024-08-01 20:12:00|5429.85|5429.25|5429.35|5428.75|5429.85|5429.25|5429.1|5428.5|325
1722543130000|2024-08-01 20:12:10|5429.6|5429|5430.47|5429.87|5430.47|5429.87|5429.35|5428.75|237
1722543140000|2024-08-01 20:12:20|5430.6|5430|5431.47|5430.87|5431.72|5431.12|5430.35|5429.75|289
1722543150000|2024-08-01 20:12:30|5431.35|5430.75|5431.6|5431|5431.85|5431.25|5431.35|5430.75|124
1722543160000|2024-08-01 20:12:40|5431.47|5430.87|5432.35|5431.75|5432.6|5432|5431.47|5430.87|213
1722543170000|2024-08-01 20:12:50|5432.47|5431.87|5432.1|5431.5|5432.85|5432.25|5431.85|5431.25|220
1722543180000|2024-08-01 20:13:00|5432.22|5431.62|5431.6|5431|5432.35|5431.75|5431.35|5430.75|307
1722543190000|2024-08-01 20:13:10|5431.35|5430.75|5431.72|5431.12|5432.22|5431.62|5431.1|5430.5|307
1722543200000|2024-08-01 20:13:20|5431.85|5431.25|5433.35|5432.75|5433.47|5432.87|5431.85|5431.25|559
1722543210000|2024-08-01 20:13:30|5433.22|5432.62|5432.1|5431.5|5433.72|5433.12|5432.1|5431.5|341
1722543220000|2024-08-01 20:13:40|5432.35|5431.75|5431.1|5430.5|5432.35|5431.75|5430.35|5429.75|488
1722543230000|2024-08-01 20:13:50|5430.97|5430.37|5430.47|5429.87|5431.1|5430.5|5430.35|5429.75|464
1722543240000|2024-08-01 20:14:00|5430.6|5430|5429.97|5429.37|5430.72|5430.12|5429.6|5429|339
1722543250000|2024-08-01 20:14:10|5430.1|5429.5|5430.72|5430.12|5431.1|5430.5|5430.1|5429.5|310
1722543260000|2024-08-01 20:14:20|5430.6|5430|5430.35|5429.75|5430.6|5430|5429.85|5429.25|199
1722543270000|2024-08-01 20:14:30|5430.1|5429.5|5429.22|5428.62|5430.1|5429.5|5428.85|5428.25|196
1722543280000|2024-08-01 20:14:40|5429.72|5429.12|5429.97|5429.37|5430.1|5429.5|5429.1|5428.5|209
1722543290000|2024-08-01 20:14:50|5429.85|5429.25|5430.47|5429.87|5430.47|5429.87|5429.35|5428.75|213
1722543300000|2024-08-01 20:15:00|5430.6|5430|5430.85|5430.25|5431.35|5430.75|5430.22|5429.62|406
1722543310000|2024-08-01 20:15:10|5431.1|5430.5|5431.35|5430.75|5431.47|5430.87|5430.85|5430.25|115
1722543320000|2024-08-01 20:15:20|5431.6|5431|5431.22|5430.62|5431.97|5431.37|5430.6|5430|287
1722543330000|2024-08-01 20:15:30|5431.1|5430.5|5430.1|5429.5|5431.1|5430.5|5430.1|5429.5|72
1722543340000|2024-08-01 20:15:40|5430.22|5429.62|5429.35|5428.75|5430.35|5429.75|5429.35|5428.75|112
1722543350000|2024-08-01 20:15:50|5429.1|5428.5|5429.6|5429|5429.6|5429|5429.1|5428.5|96
1722543360000|2024-08-01 20:16:00|5429.47|5428.87|5430.35|5429.75|5430.6|5430|5429.47|5428.87|163
1722543370000|2024-08-01 20:16:10|5430.22|5429.62|5429.22|5428.62|5430.35|5429.75|5428.97|5428.37|277
1722543380000|2024-08-01 20:16:20|5429.35|5428.75|5430.72|5430.12|5430.85|5430.25|5429.35|5428.75|344
1722543390000|2024-08-01 20:16:30|5430.6|5430|5431.6|5431|5431.6|5431|5430.6|5430|377
1722543400000|2024-08-01 20:16:40|5431.85|5431.25|5432.1|5431.5|5432.35|5431.75|5431.6|5431|130
1722543410000|2024-08-01 20:16:50|5431.85|5431.25|5431.22|5430.62|5431.97|5431.37|5431.1|5430.5|207
1722543420000|2024-08-01 20:17:00|5431.35|5430.75|5429.97|5429.37|5431.72|5431.12|5429.85|5429.25|156
1722543430000|2024-08-01 20:17:10|5429.85|5429.25|5428.72|5428.12|5429.85|5429.25|5428.6|5428|294
1722543440000|2024-08-01 20:17:20|5428.6|5428|5427.6|5427|5428.6|5428|5427.1|5426.5|604
1722543450000|2024-08-01 20:17:30|5427.85|5427.25|5427.6|5427|5428.1|5427.5|5427.1|5426.5|156
1722543460000|2024-08-01 20:17:40|5427.35|5426.75|5426.6|5426|5427.35|5426.75|5426.1|5425.5|413
1722543470000|2024-08-01 20:17:50|5426.85|5426.25|5426.85|5426.25|5426.85|5426.25|5426.6|5426|174
1722543480000|2024-08-01 20:18:00|5426.97|5426.37|5427.22|5426.62|5427.35|5426.75|5426.85|5426.25|165
1722543490000|2024-08-01 20:18:10|5427.35|5426.75|5426.85|5426.25|5427.35|5426.75|5426.72|5426.12|114
1722543500000|2024-08-01 20:18:20|5426.72|5426.12|5426.35|5425.75|5426.97|5426.37|5426.35|5425.75|105
1722543510000|2024-08-01 20:18:30|5428.35|5427.75|5428.6|5428|5428.6|5428|5427.85|5427.25|274
1722543520000|2024-08-01 20:18:40|5428.1|5427.5|5427.97|5427.37|5428.1|5427.5|5427.85|5427.25|91
1722543530000|2024-08-01 20:18:50|5428.1|5427.5|5427.85|5427.25|5428.1|5427.5|5427.72|5427.12|30
1722543540000|2024-08-01 20:19:00|5427.97|5427.37|5427.6|5427|5427.97|5427.37|5427.6|5427|30
1722543550000|2024-08-01 20:19:10|5427.35|5426.75|5426.85|5426.25|5427.35|5426.75|5426.72|5426.12|92
1722543560000|2024-08-01 20:19:20|5426.97|5426.37|5426.97|5426.37|5427.1|5426.5|5426.85|5426.25|95
1722543570000|2024-08-01 20:19:30|5427.1|5426.5|5427.35|5426.75|5427.35|5426.75|5426.6|5426|70
1722543580000|2024-08-01 20:19:40|5427.1|5426.5|5426.72|5426.12|5427.1|5426.5|5426.72|5426.12|36
1722543590000|2024-08-01 20:19:50|5426.85|5426.25|5426.6|5426|5427.1|5426.5|5426.35|5425.75|90
1722543600000|2024-08-01 20:20:00|5426.72|5426.12|5427.35|5426.75|5427.35|5426.75|5426.35|5425.75|98
1722543610000|2024-08-01 20:20:10|5426.72|5426.12|5426.85|5426.25|5427.47|5426.87|5426.72|5426.12|197
1722543620000|2024-08-01 20:20:20|5426.72|5426.12|5426.1|5425.5|5426.72|5426.12|5426.1|5425.5|26
1722543630000|2024-08-01 20:20:30|5426.22|5425.62|5426.1|5425.5|5426.35|5425.75|5425.85|5425.25|93
1722543640000|2024-08-01 20:20:40|5426.22|5425.62|5426.85|5426.25|5426.85|5426.25|5426.1|5425.5|101
1722543650000|2024-08-01 20:20:50|5426.72|5426.12|5426.85|5426.25|5426.85|5426.25|5426.47|5425.87|67
1722543660000|2024-08-01 20:21:00|5426.72|5426.12|5425.97|5425.37|5426.85|5426.25|5425.97|5425.37|73
1722543670000|2024-08-01 20:21:10|5426.1|5425.5|5425.1|5424.5|5426.35|5425.75|5425.1|5424.5|209
1722543680000|2024-08-01 20:21:20|5425.35|5424.75|5424.6|5424|5425.35|5424.75|5424.47|5423.87|74
1722543690000|2024-08-01 20:21:30|5424.47|5423.87|5424.72|5424.12|5424.85|5424.25|5424.35|5423.75|102
1722543700000|2024-08-01 20:21:40|5424.35|5423.75|5424.85|5424.25|5425.22|5424.62|5424.1|5423.5|215
1722543710000|2024-08-01 20:21:50|5424.97|5424.37|5424.35|5423.75|5425.1|5424.5|5424.35|5423.75|50
1722543720000|2024-08-01 20:22:00|5424.22|5423.62|5424.6|5424|5424.85|5424.25|5424.1|5423.5|153
1722543730000|2024-08-01 20:22:10|5424.35|5423.75|5424.35|5423.75|5424.6|5424|5423.85|5423.25|96
1722543740000|2024-08-01 20:22:20|5424.22|5423.62|5422.85|5422.25|5424.35|5423.75|5422.85|5422.25|235
1722543750000|2024-08-01 20:22:30|5422.72|5422.12|5422.6|5422|5423.1|5422.5|5421.97|5421.37|240
1722543760000|2024-08-01 20:22:40|5422.47|5421.87|5422.47|5421.87|5423.35|5422.75|5422.22|5421.62|158
1722543770000|2024-08-01 20:22:50|5422.72|5422.12|5422.35|5421.75|5422.85|5422.25|5422.35|5421.75|72
1722543780000|2024-08-01 20:23:00|5422.22|5421.62|5422.35|5421.75|5422.85|5422.25|5422.22|5421.62|152
1722543790000|2024-08-01 20:23:10|5422.6|5422|5422.72|5422.12|5422.72|5422.12|5422.35|5421.75|158
1722543800000|2024-08-01 20:23:20|5422.6|5422|5421.35|5420.75|5422.72|5422.12|5421.1|5420.5|254
1722543810000|2024-08-01 20:23:30|5421.6|5421|5421.97|5421.37|5422.47|5421.87|5420.22|5419.62|707
1722543820000|2024-08-01 20:23:40|5422.1|5421.5|5421.1|5420.5|5422.22|5421.62|5421.1|5420.5|239
1722543830000|2024-08-01 20:23:50|5420.85|5420.25|5420.35|5419.75|5421.35|5420.75|5420.1|5419.5|289
1722543840000|2024-08-01 20:24:00|5420.85|5420.25|5420.35|5419.75|5421.1|5420.5|5420.35|5419.75|225
1722543850000|2024-08-01 20:24:10|5420.22|5419.62|5419.72|5419.12|5420.35|5419.75|5419.72|5419.12|115
1722543860000|2024-08-01 20:24:20|5419.85|5419.25|5419.85|5419.25|5419.85|5419.25|5419.6|5419|199
1722543870000|2024-08-01 20:24:30|5419.6|5419|5419.6|5419|5419.85|5419.25|5419.6|5419|363
1722543880000|2024-08-01 20:24:40|5419.72|5419.12|5419.6|5419|5419.85|5419.25|5419.6|5419|459
1722543890000|2024-08-01 20:24:50|5419.85|5419.25|5417.1|5416.5|5419.85|5419.25|5416.22|5415.62|842
1722543900000|2024-08-01 20:25:00|5417.35|5416.75|5417.72|5417.12|5418.22|5417.62|5417.1|5416.5|272
1722543910000|2024-08-01 20:25:10|5418.1|5417.5|5418.72|5418.12|5418.85|5418.25|5418.1|5417.5|193
1722543920000|2024-08-01 20:25:20|5418.47|5417.87|5418.6|5418|5418.97|5418.37|5418.47|5417.87|114
1722543930000|2024-08-01 20:25:30|5418.47|5417.87|5418.85|5418.25|5419.1|5418.5|5418.47|5417.87|131
1722543940000|2024-08-01 20:25:40|5418.72|5418.12|5418.47|5417.87|5418.85|5418.25|5418.35|5417.75|140
1722543950000|2024-08-01 20:25:50|5418.6|5418|5417.97|5417.37|5418.72|5418.12|5417.6|5417|189
1722543960000|2024-08-01 20:26:00|5418.1|5417.5|5417.72|5417.12|5418.1|5417.5|5417.6|5417|74
1722543970000|2024-08-01 20:26:10|5418.1|5417.5|5417.35|5416.75|5418.22|5417.62|5417.35|5416.75|68
1722543980000|2024-08-01 20:26:20|5417.47|5416.87|5417.22|5416.62|5417.6|5417|5417.1|5416.5|113
1722543990000|2024-08-01 20:26:30|5417.1|5416.5|5417.97|5417.37|5418.1|5417.5|5416.85|5416.25|143
1722544000000|2024-08-01 20:26:40|5419.35|5418.75|5420.1|5419.5|5420.47|5419.87|5419.22|5418.62|337
1722544010000|2024-08-01 20:26:50|5419.72|5419.12|5418.47|5417.87|5419.85|5419.25|5418.47|5417.87|198
1722544020000|2024-08-01 20:27:00|5418.22|5417.62|5418.22|5417.62|5418.85|5418.25|5417.97|5417.37|96
1722544030000|2024-08-01 20:27:10|5418.35|5417.75|5418.72|5418.12|5419.1|5418.5|5418.1|5417.5|145
1722544040000|2024-08-01 20:27:20|5418.97|5418.37|5418.97|5418.37|5419.47|5418.87|5418.97|5418.37|150
1722544050000|2024-08-01 20:27:30|5418.85|5418.25|5418.72|5418.12|5419.22|5418.62|5418.35|5417.75|196
1722544060000|2024-08-01 20:27:40|5418.97|5418.37|5419.47|5418.87|5419.6|5419|5418.85|5418.25|58
1722544070000|2024-08-01 20:27:50|5419.6|5419|5421.47|5420.87|5422.22|5421.62|5419.6|5419|307
1722544080000|2024-08-01 20:28:00|5421.35|5420.75|5420.72|5420.12|5421.35|5420.75|5420.72|5420.12|84
1722544090000|2024-08-01 20:28:10|5420.85|5420.25|5421.72|5421.12|5421.85|5421.25|5420.6|5420|117
1722544100000|2024-08-01 20:28:20|5421.97|5421.37|5422.72|5422.12|5423.1|5422.5|5421.97|5421.37|110
1722544110000|2024-08-01 20:28:30|5422.85|5422.25|5422.22|5421.62|5422.97|5422.37|5422.1|5421.5|69
1722544120000|2024-08-01 20:28:40|5422.35|5421.75|5423.1|5422.5|5423.1|5422.5|5421.72|5421.12|119
1722544130000|2024-08-01 20:28:50|5423.22|5422.62|5422.47|5421.87|5423.35|5422.75|5422.1|5421.5|88
1722544140000|2024-08-01 20:29:00|5422.35|5421.75|5422.97|5422.37|5422.97|5422.37|5422.35|5421.75|96
1722544150000|2024-08-01 20:29:10|5423.1|5422.5|5424.1|5423.5|5424.72|5424.12|5422.85|5422.25|149
1722544160000|2024-08-01 20:29:20|5424.22|5423.62|5424.47|5423.87|5424.85|5424.25|5423.47|5422.87|126
1722544170000|2024-08-01 20:29:30|5424.6|5424|5422.6|5422|5424.6|5424|5422.6|5422|68
1722544180000|2024-08-01 20:29:40|5422.85|5422.25|5421.6|5421|5422.85|5422.25|5421.22|5420.62|90
1722544190000|2024-08-01 20:29:50|5421.47|5420.87|5422.72|5422.12|5422.72|5422.12|5421.47|5420.87|38
1722544200000|2024-08-01 20:30:00|5422.35|5421.75|5424.85|5424.25|5425.6|5425|5417.35|5416.75|987
1722544210000|2024-08-01 20:30:10|5425.22|5424.62|5431.22|5430.62|5434.97|5434.37|5425.22|5424.62|788
1722544220000|2024-08-01 20:30:20|5430.97|5430.37|5426.1|5425.5|5433.1|5432.5|5426.1|5425.5|497
1722544230000|2024-08-01 20:30:30|5425.97|5425.37|5423.22|5422.62|5425.97|5425.37|5417.22|5416.62|1196
1722544240000|2024-08-01 20:30:40|5422.97|5422.37|5425.35|5424.75|5427.72|5427.12|5422.97|5422.37|464
1722544250000|2024-08-01 20:30:50|5425.22|5424.62|5423.6|5423|5428.1|5427.5|5421.85|5421.25|531
1722544260000|2024-08-01 20:31:00|5423.97|5423.37|5425.47|5424.87|5425.6|5425|5423.35|5422.75|404
1722544270000|2024-08-01 20:31:10|5425.6|5425|5427.1|5426.5|5427.22|5426.62|5424.85|5424.25|280
1722544280000|2024-08-01 20:31:20|5426.85|5426.25|5429.6|5429|5429.6|5429|5426.1|5425.5|437
1722544290000|2024-08-01 20:31:30|5429.35|5428.75|5431.85|5431.25|5432.6|5432|5429.35|5428.75|466
1722544300000|2024-08-01 20:31:40|5431.6|5431|5435.47|5434.87|5436.72|5436.12|5431.6|5431|582
1722544310000|2024-08-01 20:31:50|5435.6|5435|5435.85|5435.25|5437.85|5437.25|5435.6|5435|554
1722544320000|2024-08-01 20:32:00|5435.72|5435.12|5435.35|5434.75|5436.85|5436.25|5434.85|5434.25|539
1722544330000|2024-08-01 20:32:10|5435.47|5434.87|5431.6|5431|5435.85|5435.25|5430.6|5430|537
1722544340000|2024-08-01 20:32:20|5431.35|5430.75|5432.85|5432.25|5433.85|5433.25|5431.1|5430.5|282
1722544350000|2024-08-01 20:32:30|5432.6|5432|5431.6|5431|5433.47|5432.87|5431.35|5430.75|213
1722544360000|2024-08-01 20:32:40|5432.1|5431.5|5431.47|5430.87|5432.47|5431.87|5430.85|5430.25|197
1722544370000|2024-08-01 20:32:50|5431.35|5430.75|5428.97|5428.37|5431.85|5431.25|5428.72|5428.12|325
1722544380000|2024-08-01 20:33:00|5429.1|5428.5|5430.35|5429.75|5430.6|5430|5428.6|5428|323
1722544390000|2024-08-01 20:33:10|5430.47|5429.87|5431.97|5431.37|5432.6|5432|5430.1|5429.5|318
1722544400000|2024-08-01 20:33:20|5432.1|5431.5|5432.1|5431.5|5432.47|5431.87|5431.22|5430.62|186
1722544410000|2024-08-01 20:33:30|5431.72|5431.12|5433.1|5432.5|5433.1|5432.5|5431.72|5431.12|121
1722544420000|2024-08-01 20:33:40|5432.85|5432.25|5429.97|5429.37|5432.97|5432.37|5429.47|5428.87|288
1722544430000|2024-08-01 20:33:50|5430.1|5429.5|5429.1|5428.5|5430.35|5429.75|5428.97|5428.37|173
1722544440000|2024-08-01 20:34:00|5429.35|5428.75|5430.47|5429.87|5430.47|5429.87|5428.85|5428.25|186
1722544450000|2024-08-01 20:34:10|5430.35|5429.75|5429.47|5428.87|5430.85|5430.25|5429.35|5428.75|164
1722544460000|2024-08-01 20:34:20|5429.35|5428.75|5430.1|5429.5|5432.22|5431.62|5429.35|5428.75|242
1722544470000|2024-08-01 20:34:30|5430.35|5429.75|5430.35|5429.75|5431.35|5430.75|5429.85|5429.25|147
1722544480000|2024-08-01 20:34:40|5430.1|5429.5|5430.22|5429.62|5430.85|5430.25|5429.97|5429.37|97
1722544490000|2024-08-01 20:34:50|5430.35|5429.75|5427.6|5427|5430.35|5429.75|5426.97|5426.37|367
1722544500000|2024-08-01 20:35:00|5428.1|5427.5|5427.85|5427.25|5428.47|5427.87|5427.47|5426.87|187
1722544510000|2024-08-01 20:35:10|5427.72|5427.12|5425.47|5424.87|5427.72|5427.12|5425.35|5424.75|587
1722544520000|2024-08-01 20:35:20|5425.1|5424.5|5426.1|5425.5|5426.47|5425.87|5425.1|5424.5|243
1722544530000|2024-08-01 20:35:30|5425.22|5424.62|5423.35|5422.75|5425.22|5424.62|5423.35|5422.75|366
1722544540000|2024-08-01 20:35:40|5423.85|5423.25|5423.72|5423.12|5423.85|5423.25|5422.6|5422|379
1722544550000|2024-08-01 20:35:50|5423.6|5423|5425.1|5424.5|5425.97|5425.37|5423.6|5423|430
1722544560000|2024-08-01 20:36:00|5424.85|5424.25|5427.85|5427.25|5427.85|5427.25|5424.6|5424|381
1722544570000|2024-08-01 20:36:10|5427.35|5426.75|5427.1|5426.5|5427.35|5426.75|5426.85|5426.25|106
1722544580000|2024-08-01 20:36:20|5426.85|5426.25|5425.47|5424.87|5426.85|5426.25|5424.85|5424.25|230
1722544590000|2024-08-01 20:36:30|5425.35|5424.75|5425.72|5425.12|5426.1|5425.5|5425.35|5424.75|171
1722544600000|2024-08-01 20:36:40|5425.85|5425.25|5425.1|5424.5|5425.85|5425.25|5424.85|5424.25|147
1722544610000|2024-08-01 20:36:50|5425.22|5424.62|5424.1|5423.5|5425.22|5424.62|5424.1|5423.5|112
1722544620000|2024-08-01 20:37:00|5424.35|5423.75|5424.6|5424|5425.1|5424.5|5423.85|5423.25|152
1722544630000|2024-08-01 20:37:10|5424.85|5424.25|5425.35|5424.75|5425.6|5425|5424.35|5423.75|194
1722544640000|2024-08-01 20:37:20|5425.47|5424.87|5426.97|5426.37|5426.97|5426.37|5425.1|5424.5|141
1722544650000|2024-08-01 20:37:30|5427.1|5426.5|5427.35|5426.75|5427.35|5426.75|5426.47|5425.87|104
1722544660000|2024-08-01 20:37:40|5427.6|5427|5428.1|5427.5|5428.1|5427.5|5427.6|5427|72
1722544670000|2024-08-01 20:37:50|5428.22|5427.62|5429.1|5428.5|5429.35|5428.75|5427.97|5427.37|129
1722544680000|2024-08-01 20:38:00|5429.22|5428.62|5430.35|5429.75|5430.35|5429.75|5429.1|5428.5|342
1722544690000|2024-08-01 20:38:10|5430.1|5429.5|5429.1|5428.5|5430.1|5429.5|5428.85|5428.25|114
1722544700000|2024-08-01 20:38:20|5428.35|5427.75|5428.1|5427.5|5428.6|5428|5427.85|5427.25|71
1722544710000|2024-08-01 20:38:30|5428.35|5427.75|5428.1|5427.5|5428.6|5428|5428.1|5427.5|71
1722544720000|2024-08-01 20:38:40|5428.22|5427.62|5429.1|5428.5|5429.35|5428.75|5428.1|5427.5|84
1722544730000|2024-08-01 20:38:50|5428.85|5428.25|5428.1|5427.5|5429.47|5428.87|5428.1|5427.5|198
1722544740000|2024-08-01 20:39:00|5428.35|5427.75|5428.6|5428|5429.1|5428.5|5428.1|5427.5|146
1722544750000|2024-08-01 20:39:10|5428.35|5427.75|5427.72|5427.12|5428.47|5427.87|5427.72|5427.12|67
1722544760000|2024-08-01 20:39:20|5427.85|5427.25|5427.47|5426.87|5427.97|5427.37|5427.35|5426.75|97
1722544770000|2024-08-01 20:39:30|5427.35|5426.75|5425.35|5424.75|5427.6|5427|5425.1|5424.5|251
1722544780000|2024-08-01 20:39:40|5425.6|5425|5424.85|5424.25|5425.6|5425|5424.85|5424.25|99
1722544790000|2024-08-01 20:39:50|5424.97|5424.37|5426.35|5425.75|5426.6|5426|5424.97|5424.37|162
1722544800000|2024-08-01 20:40:00|5426.47|5425.87|5426.1|5425.5|5426.97|5426.37|5425.97|5425.37|97
1722544810000|2024-08-01 20:40:10|5426.6|5426|5426.47|5425.87|5426.97|5426.37|5426.1|5425.5|64
1722544820000|2024-08-01 20:40:20|5426.6|5426|5425.35|5424.75|5426.6|5426|5425.35|5424.75|122
1722544830000|2024-08-01 20:40:30|5425.22|5424.62|5425.6|5425|5426.1|5425.5|5425.1|5424.5|115
1722544840000|2024-08-01 20:40:40|5425.35|5424.75|5425.6|5425|5425.85|5425.25|5425.35|5424.75|47
1722544850000|2024-08-01 20:40:50|5425.47|5424.87|5424.22|5423.62|5425.47|5424.87|5423.85|5423.25|143
1722544860000|2024-08-01 20:41:00|5424.1|5423.5|5424.1|5423.5|5424.35|5423.75|5423.85|5423.25|321
1722544870000|2024-08-01 20:41:10|5424.22|5423.62|5423.6|5423|5425.1|5424.5|5423.6|5423|132
1722544880000|2024-08-01 20:41:20|5423.1|5422.5|5423.1|5422.5|5423.35|5422.75|5422.6|5422|118
1722544890000|2024-08-01 20:41:30|5424.1|5423.5|5425.35|5424.75|5426.22|5425.62|5423.35|5422.75|309
1722544900000|2024-08-01 20:41:40|5425.6|5425|5425.47|5424.87|5425.6|5425|5424.35|5423.75|221
1722544910000|2024-08-01 20:41:50|5425.6|5425|5425.72|5425.12|5426.1|5425.5|5425.35|5424.75|106
1722544920000|2024-08-01 20:42:00|5425.85|5425.25|5425.1|5424.5|5426.1|5425.5|5424.85|5424.25|211
1722544930000|2024-08-01 20:42:10|5425.35|5424.75|5424.6|5424|5425.35|5424.75|5424.47|5423.87|87
1722544940000|2024-08-01 20:42:20|5424.72|5424.12|5424.1|5423.5|5424.85|5424.25|5423.97|5423.37|98
1722544950000|2024-08-01 20:42:30|5423.97|5423.37|5422.6|5422|5423.97|5423.37|5422.6|5422|159
1722544960000|2024-08-01 20:42:40|5422.72|5422.12|5423.35|5422.75|5423.35|5422.75|5422.6|5422|102
1722544970000|2024-08-01 20:42:50|5423.22|5422.62|5422.85|5422.25|5423.22|5422.62|5422.85|5422.25|55
1722544980000|2024-08-01 20:43:00|5422.97|5422.37|5423.35|5422.75|5423.35|5422.75|5422.85|5422.25|87
1722544990000|2024-08-01 20:43:10|5423.47|5422.87|5422.6|5422|5423.47|5422.87|5422.1|5421.5|76
1722545000000|2024-08-01 20:43:20|5422.35|5421.75|5422.72|5422.12|5422.72|5422.12|5422.35|5421.75|137
1722545010000|2024-08-01 20:43:30|5422.85|5422.25|5423.35|5422.75|5423.6|5423|5422.6|5422|95
1722545020000|2024-08-01 20:43:40|5423.47|5422.87|5423.35|5422.75|5423.6|5423|5423.1|5422.5|118
1722545030000|2024-08-01 20:43:50|5423.47|5422.87|5423.6|5423|5423.72|5423.12|5423.35|5422.75|48
1722545040000|2024-08-01 20:44:00|5423.72|5423.12|5423.85|5423.25|5424.85|5424.25|5423.6|5423|138
1722545050000|2024-08-01 20:44:10|5423.97|5423.37|5424.35|5423.75|5424.6|5424|5423.85|5423.25|45
1722545060000|2024-08-01 20:44:20|5424.47|5423.87|5423.97|5423.37|5424.47|5423.87|5423.85|5423.25|32
1722545070000|2024-08-01 20:44:30|5424.1|5423.5|5424.97|5424.37|5424.97|5424.37|5423.85|5423.25|49
1722545080000|2024-08-01 20:44:40|5425.1|5424.5|5425.6|5425|5425.85|5425.25|5424.97|5424.37|113
1722545090000|2024-08-01 20:44:50|5425.85|5425.25|5425.47|5424.87|5425.85|5425.25|5425.47|5424.87|76
1722545100000|2024-08-01 20:45:00|5425.6|5425|5426.72|5426.12|5426.85|5426.25|5425.6|5425|289
1722545110000|2024-08-01 20:45:10|5426.85|5426.25|5427.85|5427.25|5428.1|5427.5|5426.85|5426.25|140
1722545120000|2024-08-01 20:45:20|5427.72|5427.12|5428.85|5428.25|5428.85|5428.25|5427.72|5427.12|173
1722545130000|2024-08-01 20:45:30|5429.1|5428.5|5427.6|5427|5429.1|5428.5|5427.6|5427|124
1722545140000|2024-08-01 20:45:40|5427.72|5427.12|5428.35|5427.75|5428.6|5428|5427.72|5427.12|132
1722545150000|2024-08-01 20:45:50|5428.22|5427.62|5427.35|5426.75|5428.6|5428|5426.72|5426.12|123
1722545160000|2024-08-01 20:46:00|5427.22|5426.62|5426.22|5425.62|5427.22|5426.62|5425.97|5425.37|96
1722545170000|2024-08-01 20:46:10|5426.35|5425.75|5426.22|5425.62|5426.47|5425.87|5425.85|5425.25|91
1722545180000|2024-08-01 20:46:20|5425.72|5425.12|5426.1|5425.5|5427.22|5426.62|5425.72|5425.12|157
1722545190000|2024-08-01 20:46:30|5426.22|5425.62|5426.6|5426|5426.6|5426|5426.1|5425.5|67
1722545200000|2024-08-01 20:46:40|5426.72|5426.12|5426.6|5426|5426.85|5426.25|5426.6|5426|33
1722545210000|2024-08-01 20:46:50|5426.72|5426.12|5426.85|5426.25|5427.1|5426.5|5426.47|5425.87|88
1722545220000|2024-08-01 20:47:00|5427.1|5426.5|5428.1|5427.5|5428.1|5427.5|5427.1|5426.5|126
1722545230000|2024-08-01 20:47:10|5428.35|5427.75|5428.22|5427.62|5428.85|5428.25|5427.85|5427.25|132
1722545240000|2024-08-01 20:47:20|5428.35|5427.75|5428.1|5427.5|5428.35|5427.75|5427.6|5427|62
1722545250000|2024-08-01 20:47:30|5427.72|5427.12|5428.1|5427.5|5428.1|5427.5|5427.6|5427|66
1722545260000|2024-08-01 20:47:40|5428.22|5427.62|5428.22|5427.62|5428.35|5427.75|5428.1|5427.5|33
1722545270000|2024-08-01 20:47:50|5428.35|5427.75|5428.1|5427.5|5428.6|5428|5427.85|5427.25|53
1722545280000|2024-08-01 20:48:00|5427.97|5427.37|5427.72|5427.12|5428.47|5427.87|5427.47|5426.87|143
1722545290000|2024-08-01 20:48:10|5427.6|5427|5427.35|5426.75|5427.85|5427.25|5427.22|5426.62|65
1722545300000|2024-08-01 20:48:20|5427.1|5426.5|5426.85|5426.25|5427.6|5427|5426.85|5426.25|102
1722545310000|2024-08-01 20:48:30|5427.1|5426.5|5427.1|5426.5|5427.6|5427|5426.97|5426.37|44
1722545320000|2024-08-01 20:48:40|5427.22|5426.62|5427.35|5426.75|5427.6|5427|5427.22|5426.62|29
1722545330000|2024-08-01 20:48:50|5427.6|5427|5427.6|5427|5427.6|5427|5427.6|5427|34
1722545340000|2024-08-01 20:49:00|5427.47|5426.87|5428.1|5427.5|5428.35|5427.75|5427.47|5426.87|126
1722545350000|2024-08-01 20:49:10|5428.35|5427.75|5429.35|5428.75|5429.6|5429|5428.35|5427.75|269
1722545360000|2024-08-01 20:49:20|5429.6|5429|5429.1|5428.5|5429.6|5429|5428.85|5428.25|47
1722545370000|2024-08-01 20:49:30|5429.35|5428.75|5429.85|5429.25|5429.85|5429.25|5429.1|5428.5|251
1722545380000|2024-08-01 20:49:40|5429.97|5429.37|5429.85|5429.25|5429.97|5429.37|5429.6|5429|98
1722545390000|2024-08-01 20:49:50|5429.97|5429.37|5429.1|5428.5|5429.97|5429.37|5428.85|5428.25|75
1722545400000|2024-08-01 20:50:00|5428.85|5428.25|5429.6|5429|5429.6|5429|5428.85|5428.25|124
1722545410000|2024-08-01 20:50:10|5429.72|5429.12|5429.6|5429|5429.85|5429.25|5429.47|5428.87|119
1722545420000|2024-08-01 20:50:20|5429.85|5429.25|5430.35|5429.75|5430.35|5429.75|5429.72|5429.12|68
1722545430000|2024-08-01 20:50:30|5430.1|5429.5|5429.85|5429.25|5430.1|5429.5|5429.85|5429.25|81
1722545440000|2024-08-01 20:50:40|5429.97|5429.37|5429.85|5429.25|5430.1|5429.5|5429.72|5429.12|50
1722545450000|2024-08-01 20:50:50|5430.1|5429.5|5430.72|5430.12|5430.85|5430.25|5429.85|5429.25|81
1722545460000|2024-08-01 20:51:00|5430.6|5430|5431.1|5430.5|5431.1|5430.5|5430.6|5430|60
1722545470000|2024-08-01 20:51:10|5430.97|5430.37|5431.22|5430.62|5431.35|5430.75|5430.97|5430.37|67
1722545480000|2024-08-01 20:51:20|5431.35|5430.75|5430.85|5430.25|5431.35|5430.75|5430.85|5430.25|82
1722545490000|2024-08-01 20:51:30|5430.6|5430|5430.35|5429.75|5430.85|5430.25|5430.22|5429.62|50
1722545500000|2024-08-01 20:51:40|5430.47|5429.87|5430.85|5430.25|5430.85|5430.25|5430.47|5429.87|68
1722545510000|2024-08-01 20:51:50|5431.1|5430.5|5432.1|5431.5|5432.1|5431.5|5431.1|5430.5|154
1722545520000|2024-08-01 20:52:00|5431.85|5431.25|5430.97|5430.37|5432.1|5431.5|5430.97|5430.37|133
1722545530000|2024-08-01 20:52:10|5431.1|5430.5|5431.6|5431|5431.6|5431|5430.6|5430|151
1722545540000|2024-08-01 20:52:20|5431.72|5431.12|5431.6|5431|5431.72|5431.12|5431.47|5430.87|30
1722545550000|2024-08-01 20:52:30|5431.72|5431.12|5431.85|5431.25|5431.85|5431.25|5431.72|5431.12|7
1722545560000|2024-08-01 20:52:40|5431.72|5431.12|5431.85|5431.25|5431.85|5431.25|5431.72|5431.12|16
1722545570000|2024-08-01 20:52:50|5431.72|5431.12|5431.35|5430.75|5431.72|5431.12|5431.35|5430.75|39
1722545580000|2024-08-01 20:53:00|5431.6|5431|5432.35|5431.75|5432.35|5431.75|5431.35|5430.75|68
1722545590000|2024-08-01 20:53:10|5432.72|5432.12|5432.6|5432|5432.85|5432.25|5432.35|5431.75|138
1722545600000|2024-08-01 20:53:20|5432.85|5432.25|5433.72|5433.12|5433.72|5433.12|5432.85|5432.25|147
1722545610000|2024-08-01 20:53:30|5433.6|5433|5432.35|5431.75|5434.1|5433.5|5431.85|5431.25|322
1722545620000|2024-08-01 20:53:40|5432.22|5431.62|5432.22|5431.62|5432.47|5431.87|5432.1|5431.5|80
1722545630000|2024-08-01 20:53:50|5432.1|5431.5|5431.72|5431.12|5432.1|5431.5|5431.6|5431|50
1722545640000|2024-08-01 20:54:00|5431.6|5431|5432.1|5431.5|5432.1|5431.5|5431.6|5431|51
1722545650000|2024-08-01 20:54:10|5431.85|5431.25|5432.1|5431.5|5432.1|5431.5|5431.85|5431.25|19
1722545660000|2024-08-01 20:54:20|5432.35|5431.75|5432.35|5431.75|5432.6|5432|5432.1|5431.5|39
1722545670000|2024-08-01 20:54:30|5432.47|5431.87|5432.72|5432.12|5432.85|5432.25|5432.35|5431.75|47
1722545680000|2024-08-01 20:54:40|5432.85|5432.25|5432.72|5432.12|5432.85|5432.25|5432.35|5431.75|34
1722545690000|2024-08-01 20:54:50|5432.85|5432.25|5433.72|5433.12|5433.72|5433.12|5432.72|5432.12|61
1722545700000|2024-08-01 20:55:00|5433.6|5433|5433.1|5432.5|5433.6|5433|5432.97|5432.37|88
1722545710000|2024-08-01 20:55:10|5432.97|5432.37|5431.97|5431.37|5432.97|5432.37|5431.97|5431.37|92
1722545720000|2024-08-01 20:55:20|5432.1|5431.5|5431.72|5431.12|5432.1|5431.5|5431.6|5431|30
1722545730000|2024-08-01 20:55:30|5431.6|5431|5432.85|5432.25|5432.97|5432.37|5431.6|5431|46
1722545740000|2024-08-01 20:55:40|5432.97|5432.37|5434.35|5433.75|5434.47|5433.87|5432.97|5432.37|156
1722545750000|2024-08-01 20:55:50|5434.47|5433.87|5434.22|5433.62|5434.85|5434.25|5434.1|5433.5|63
1722545760000|2024-08-01 20:56:00|5433.85|5433.25|5433.72|5433.12|5434.1|5433.5|5433.72|5433.12|104
1722545770000|2024-08-01 20:56:10|5433.6|5433|5435.1|5434.5|5435.35|5434.75|5433.6|5433|307
1722545780000|2024-08-01 20:56:20|5434.97|5434.37|5434.85|5434.25|5435.22|5434.62|5434.6|5434|45
1722545790000|2024-08-01 20:56:30|5434.97|5434.37|5435.1|5434.5|5435.35|5434.75|5434.6|5434|62
1722545800000|2024-08-01 20:56:40|5435.22|5434.62|5435.35|5434.75|5435.35|5434.75|5434.85|5434.25|17
1722545810000|2024-08-01 20:56:50|5435.22|5434.62|5435.35|5434.75|5435.35|5434.75|5435.22|5434.62|58
1722545820000|2024-08-01 20:57:00|5435.1|5434.5|5435.1|5434.5|5435.35|5434.75|5435.1|5434.5|105
1722545830000|2024-08-01 20:57:10|5435.22|5434.62|5435.35|5434.75|5435.35|5434.75|5435.1|5434.5|15
1722545840000|2024-08-01 20:57:20|||||||||49
1722545850000|2024-08-01 20:57:30|||||||||160
1722545860000|2024-08-01 20:57:40|||||||||72
1722545870000|2024-08-01 20:57:50|5435.22|5434.62|5435.35|5434.75|5435.35|5434.75|5435.22|5434.62|170
1722545880000|2024-08-01 20:58:00|5435.47|5434.87|5436.22|5435.62|5436.22|5435.62|5435.47|5434.87|2701
1722545890000|2024-08-01 20:58:10|5436.1|5435.5|5436.35|5435.75|5436.35|5435.75|5436.1|5435.5|73
1722545900000|2024-08-01 20:58:20|5436.6|5436|5436.85|5436.25|5436.85|5436.25|5436.47|5435.87|119
1722545910000|2024-08-01 20:58:30|5436.97|5436.37|5437.35|5436.75|5437.85|5437.25|5436.97|5436.37|154
1722545920000|2024-08-01 20:58:40|5437.47|5436.87|5437.35|5436.75|5437.6|5437|5437.35|5436.75|51
1722545930000|2024-08-01 20:58:50|5437.47|5436.87|5437.47|5436.87|5437.72|5437.12|5437.47|5436.87|179
1722545940000|2024-08-01 20:59:00|5437.35|5436.75|5436.1|5435.5|5437.35|5436.75|5436.1|5435.5|149
1722545950000|2024-08-01 20:59:10|5435.47|5434.87|5436.1|5435.5|5436.1|5435.5|5435.47|5434.87|137
1722545960000|2024-08-01 20:59:20|5436.35|5435.75|5435.85|5435.25|5436.35|5435.75|5435.85|5435.25|63
1722545970000|2024-08-01 20:59:30|5435.72|5435.12|5436.1|5435.5|5436.35|5435.75|5435.72|5435.12|110
1722545980000|2024-08-01 20:59:40|5436.35|5435.75|5436.72|5436.12|5436.72|5436.12|5436.1|5435.5|188
1722545990000|2024-08-01 20:59:50|5436.85|5436.25|5436.53|5435.03|5437.72|5437.12|5436.47|5435.03|209
1722546000000|2024-08-01 21:00:00|5436.31|5434.81|5436.31|5434.81|5436.31|5434.81|5436.31|5434.81|0
1722546010000|2024-08-01 21:00:10|5436.83|5435.33|5436.83|5435.33|5436.83|5435.33|5436.79|5435.29|0
1722546030000|2024-08-01 21:00:30|5436.75|5435.25|5436.75|5435.25|5436.75|5435.25|5436.75|5435.25|0
1722546040000|2024-08-01 21:00:40|5436.64|5435.14|5436.64|5435.14|5436.75|5435.25|5436.64|5435.14|0
1722546050000|2024-08-01 21:00:50|5436.75|5435.25|5436.64|5435.14|5436.75|5435.25|5436.64|5435.14|0
1722546060000|2024-08-01 21:01:00|5436.75|5435.25|5436.79|5435.29|5436.79|5435.29|5436.75|5435.25|0
1722546070000|2024-08-01 21:01:10|5436.75|5435.25|5436.83|5435.33|5436.83|5435.33|5436.75|5435.25|0
1722546100000|2024-08-01 21:01:40|5436.97|5435.47|5436.97|5435.47|5436.97|5435.47|5436.97|5435.47|0
1722546110000|2024-08-01 21:01:50|5436.83|5435.33|5436.83|5435.33|5436.86|5435.36|5436.83|5435.33|0
1722546130000|2024-08-01 21:02:10|5436.86|5435.36|5436.75|5435.25|5437.01|5435.51|5436.75|5435.25|0
1722546140000|2024-08-01 21:02:20|5436.79|5435.29|5437.08|5435.58|5437.38|5435.88|5436.79|5435.29|0
1722546150000|2024-08-01 21:02:30|5437.27|5435.77|5437.27|5435.77|5437.27|5435.77|5437.27|5435.77|0
1722546170000|2024-08-01 21:02:50|5436.9|5435.4|5437.27|5435.77|5437.27|5435.77|5436.9|5435.4|0
1722546190000|2024-08-01 21:03:10|5437.3|5435.8|5437.27|5435.77|5437.3|5435.8|5437.27|5435.77|0
1722546200000|2024-08-01 21:03:20|5437.3|5435.8|5437.3|5435.8|5437.3|5435.8|5437.3|5435.8|0
1722546210000|2024-08-01 21:03:30|5437.27|5435.77|5437.27|5435.77|5437.27|5435.77|5437.27|5435.77|0
1722546250000|2024-08-01 21:04:10|5437.23|5435.73|5437.27|5435.77|5437.27|5435.77|5437.23|5435.73|0
1722546260000|2024-08-01 21:04:20|5437.34|5435.84|5437.34|5435.84|5437.34|5435.84|5437.34|5435.84|0
1722546270000|2024-08-01 21:04:30|5437.19|5435.69|5436.57|5435.07|5437.19|5435.69|5436.57|5435.07|0
1722546280000|2024-08-01 21:04:40|5436.31|5434.81|5436.31|5434.81|5436.31|5434.81|5436.31|5434.81|0
1722546290000|2024-08-01 21:04:50|5436.24|5434.74|5436.31|5434.81|5436.31|5434.81|5436.24|5434.74|0
1722546320000|2024-08-01 21:05:20|5436.42|5434.92|5436.42|5434.92|5436.42|5434.92|5436.42|5434.92|0
1722546350000|2024-08-01 21:05:50|5436.46|5434.96|5436.1|5434.6|5436.46|5434.96|5435.77|5434.27|0
1722546360000|2024-08-01 21:06:00|5435.77|5434.27|5436.1|5434.6|5436.1|5434.6|5435.77|5434.27|0
1722546370000|2024-08-01 21:06:10|5436.27|5434.77|5436.27|5434.77|5436.27|5434.77|5436.27|5434.77|0
1722546380000|2024-08-01 21:06:20|5436.31|5434.81|5436.31|5434.81|5436.31|5434.81|5436.31|5434.81|0
1722546420000|2024-08-01 21:07:00|5435.62|5434.12|5435.62|5434.12|5435.62|5434.12|5435.62|5434.12|0
1722546450000|2024-08-01 21:07:30|5436.31|5434.81|5436.31|5434.81|5436.31|5434.81|5436.31|5434.81|0
1722546460000|2024-08-01 21:07:40|5436.24|5434.74|5436.24|5434.74|5436.24|5434.74|5436.24|5434.74|0
1722546470000|2024-08-01 21:07:50|5435.07|5433.57|5436.24|5434.74|5436.24|5434.74|5435.07|5433.57|0
1722546480000|2024-08-01 21:08:00|5435.8|5434.3|5435.84|5434.34|5435.84|5434.34|5435.8|5434.3|0
1722546490000|2024-08-01 21:08:10|5435.88|5434.38|5436.31|5434.81|5436.31|5434.81|5435.88|5434.38|0
1722546520000|2024-08-01 21:08:40|5435.88|5434.38|5435.88|5434.38|5435.88|5434.38|5435.88|5434.38|0
1722546540000|2024-08-01 21:09:00|5435.62|5434.12|5435.55|5434.05|5435.62|5434.12|5435.55|5434.05|0
1722546560000|2024-08-01 21:09:20|5435.51|5434.01|5435.8|5434.3|5436.1|5434.6|5435.51|5434.01|0
1722546580000|2024-08-01 21:09:40|5435.36|5433.86|5435.36|5433.86|5435.36|5433.86|5435.18|5433.68|0
1722546610000|2024-08-01 21:10:10|5435.46|5433.96|5435.53|5434.03|5435.53|5434.03|5435.46|5433.96|0
1722546630000|2024-08-01 21:10:30|5435.38|5433.88|5435.62|5434.12|5435.62|5434.12|5435.38|5433.88|0
1722546640000|2024-08-01 21:10:40|5435.83|5434.33|5435.54|5434.04|5435.91|5434.41|5435.54|5434.04|0
1722546650000|2024-08-01 21:10:50|5434.81|5433.31|5435.53|5434.03|5435.53|5434.03|5434.81|5433.31|0
1722546660000|2024-08-01 21:11:00|5435.61|5434.11|5435.88|5434.38|5435.88|5434.38|5435.61|5434.11|0
1722546670000|2024-08-01 21:11:10|5435.91|5434.41|5435.91|5434.41|5435.91|5434.41|5435.91|5434.41|0
1722546680000|2024-08-01 21:11:20|5435.54|5434.04|5435.47|5433.97|5435.54|5434.04|5435.03|5433.53|0
1722546690000|2024-08-01 21:11:30|5435.54|5434.04|5435.34|5433.84|5435.54|5434.04|5435.18|5433.68|0
1722546700000|2024-08-01 21:11:40|5435.48|5433.98|5435.9|5434.4|5435.93|5434.43|5435.48|5433.98|0
1722546710000|2024-08-01 21:11:50|5435.87|5434.37|5436.73|5435.23|5436.73|5435.23|5435.87|5434.37|0
1722546720000|2024-08-01 21:12:00|5436.55|5435.05|5436.82|5435.32|5436.82|5435.32|5436.55|5435.05|0
1722546730000|2024-08-01 21:12:10|5437.22|5435.72|5436.82|5435.32|5437.22|5435.72|5436.82|5435.32|0
1722546740000|2024-08-01 21:12:20|5437.04|5435.54|5436.63|5435.13|5437.04|5435.54|5436.49|5434.99|0
1722546750000|2024-08-01 21:12:30|5436.6|5435.1|5436.23|5434.73|5436.6|5435.1|5436.23|5434.73|0
1722546760000|2024-08-01 21:12:40|5436.45|5434.95|5436.45|5434.95|5436.45|5434.95|5436.45|5434.95|0
1722546780000|2024-08-01 21:13:00|5436.34|5434.84|5435.82|5434.32|5436.34|5434.84|5435.82|5434.32|0
1722546800000|2024-08-01 21:13:20|5435.1|5433.6|5434.21|5432.71|5435.86|5434.36|5434.21|5432.71|0
1722546810000|2024-08-01 21:13:30|5434.65|5433.15|5435.32|5433.82|5435.32|5433.82|5434.65|5433.15|0
1722546820000|2024-08-01 21:13:40|5434.87|5433.37|5434.87|5433.37|5434.87|5433.37|5434.87|5433.37|0
1722546830000|2024-08-01 21:13:50|5434.84|5433.34|5434.84|5433.34|5434.84|5433.34|5434.84|5433.34|0
1722546840000|2024-08-01 21:14:00|5434.73|5433.23|5434.73|5433.23|5434.73|5433.23|5434.73|5433.23|0
1722546860000|2024-08-01 21:14:20|5434.76|5433.26|5434.76|5433.26|5434.76|5433.26|5434.76|5433.26|0
1722546890000|2024-08-01 21:14:50|5434.73|5433.23|5434.73|5433.23|5434.73|5433.23|5434.73|5433.23|0
1722546950000|2024-08-01 21:15:50|5434.47|5432.97|5434.29|5432.79|5434.47|5432.97|5434.29|5432.79|0
1722546960000|2024-08-01 21:16:00|5434.47|5432.97|5433.81|5432.31|5434.47|5432.97|5433.81|5432.31|0
1722546970000|2024-08-01 21:16:10|5434.47|5432.97|5433.62|5432.12|5434.47|5432.97|5433.62|5432.12|0
1722547000000|2024-08-01 21:16:40|5433.48|5431.98|5433.48|5431.98|5433.48|5431.98|5433.48|5431.98|0
1722547010000|2024-08-01 21:16:50|5433.04|5431.54|5432.82|5431.32|5433.04|5431.54|5432.82|5431.32|0
1722547020000|2024-08-01 21:17:00|5433.15|5431.65|5433.22|5431.72|5433.22|5431.72|5433.15|5431.65|0
1722547030000|2024-08-01 21:17:10|5432.75|5431.25|5432.89|5431.39|5432.89|5431.39|5432.75|5431.25|0
1722547050000|2024-08-01 21:17:30|5432.75|5431.25|5431.83|5430.33|5432.75|5431.25|5431.83|5430.33|0
1722547070000|2024-08-01 21:17:50|5431.64|5430.14|5431.28|5429.78|5431.64|5430.14|5431.28|5429.78|0
1722547080000|2024-08-01 21:18:00|5430.98|5429.48|5430.98|5429.48|5430.98|5429.48|5430.98|5429.48|0
1722547120000|2024-08-01 21:18:40|5430.65|5429.15|5430.65|5429.15|5430.65|5429.15|5430.65|5429.15|0
1722547150000|2024-08-01 21:19:10|5430.14|5428.64|5430.14|5428.64|5430.14|5428.64|5430.14|5428.64|0
1722547160000|2024-08-01 21:19:20|5430.07|5428.57|5430.36|5428.86|5430.65|5429.15|5430.07|5428.57|0
1722547170000|2024-08-01 21:19:30|5430.61|5429.11|5430.61|5429.11|5430.61|5429.11|5430.61|5429.11|0
1722547180000|2024-08-01 21:19:40|5430.58|5429.08|5430.1|5428.6|5430.58|5429.08|5430.1|5428.6|0
1722547190000|2024-08-01 21:19:50|5430.18|5428.68|5429.11|5427.61|5430.18|5428.68|5429.11|5427.61|0
1722547200000|2024-08-01 21:20:00|5429.15|5427.65|5429.74|5428.24|5429.74|5428.24|5428.96|5427.46|0
1722547220000|2024-08-01 21:20:20|5429.85|5428.35|5429.52|5428.02|5429.85|5428.35|5429.52|5428.02|0
1722547230000|2024-08-01 21:20:30|5429.44|5427.94|5429.44|5427.94|5429.44|5427.94|5429.44|5427.94|0
1722547240000|2024-08-01 21:20:40|5429.48|5427.98|5430.03|5428.53|5430.03|5428.53|5429.41|5427.91|0
1722547250000|2024-08-01 21:20:50|5430.58|5429.08|5430.4|5428.9|5431.28|5429.78|5430.18|5428.68|0
1722547260000|2024-08-01 21:21:00|5430.33|5428.83|5430.55|5429.05|5430.55|5429.05|5430.33|5428.83|0
1722547280000|2024-08-01 21:21:20|5430.69|5429.19|5430.03|5428.53|5430.69|5429.19|5430.03|5428.53|0
1722547290000|2024-08-01 21:21:30|5429.92|5428.42|5429.92|5428.42|5429.92|5428.42|5429.92|5428.42|0
1722547300000|2024-08-01 21:21:40|5430.03|5428.53|5430.61|5429.11|5430.61|5429.11|5430.03|5428.53|0
1722547310000|2024-08-01 21:21:50|5430.76|5429.26|5430.94|5429.44|5430.94|5429.44|5430.76|5429.26|0
1722547320000|2024-08-01 21:22:00|5431.16|5429.66|5432.75|5431.25|5433.15|5431.65|5431.16|5429.66|0
1722547340000|2024-08-01 21:22:20|5431.64|5430.14|5431.42|5429.92|5431.64|5430.14|5431.42|5429.92|0
1722547350000|2024-08-01 21:22:30|5430.87|5429.37|5431.16|5429.66|5431.9|5430.4|5430.87|5429.37|0
1722547360000|2024-08-01 21:22:40|5431.09|5429.59|5431.94|5430.44|5431.94|5430.44|5431.09|5429.59|0
1722547370000|2024-08-01 21:22:50|5431.72|5430.22|5431.09|5429.59|5431.72|5430.22|5430.8|5429.3|0
1722547390000|2024-08-01 21:23:10|5431.16|5429.66|5431.16|5429.66|5431.16|5429.66|5431.16|5429.66|0
1722547400000|2024-08-01 21:23:20|5431.35|5429.85|5431.35|5429.85|5431.35|5429.85|5431.35|5429.85|0
1722547410000|2024-08-01 21:23:30|5431.53|5430.03|5431.72|5430.22|5431.72|5430.22|5431.35|5429.85|0
1722547430000|2024-08-01 21:23:50|5431.35|5429.85|5430.98|5429.48|5431.72|5430.22|5430.98|5429.48|0
1722547440000|2024-08-01 21:24:00|5430.83|5429.33|5430.98|5429.48|5430.98|5429.48|5430.83|5429.33|0
1722547450000|2024-08-01 21:24:10|5430.94|5429.44|5430.94|5429.44|5430.94|5429.44|5430.94|5429.44|0
1722547460000|2024-08-01 21:24:20|5430.91|5429.41|5430.69|5429.19|5430.91|5429.41|5430.69|5429.19|0
1722547470000|2024-08-01 21:24:30|5430.65|5429.15|5429.74|5428.24|5430.65|5429.15|5429.74|5428.24|0
1722547480000|2024-08-01 21:24:40|5429.85|5428.35|5429.55|5428.05|5429.85|5428.35|5429.55|5428.05|0
1722547510000|2024-08-01 21:25:10|5429.26|5427.76|5429.52|5428.02|5429.52|5428.02|5429.26|5427.76|0
1722547520000|2024-08-01 21:25:20|5429.63|5428.13|5429.59|5428.09|5429.7|5428.2|5429.59|5428.09|0
1722547530000|2024-08-01 21:25:30|5429.66|5428.16|5430.51|5429.01|5430.51|5429.01|5429.52|5428.02|0
1722547540000|2024-08-01 21:25:40|5430.58|5429.08|5431.2|5429.7|5431.2|5429.7|5430.58|5429.08|0
1722547550000|2024-08-01 21:25:50|5431.39|5429.89|5430.65|5429.15|5431.39|5429.89|5430.65|5429.15|0
1722547560000|2024-08-01 21:26:00|5431.05|5429.55|5431.05|5429.55|5431.05|5429.55|5430.61|5429.11|0
1722547590000|2024-08-01 21:26:30|5430.33|5428.83|5430.33|5428.83|5430.33|5428.83|5430.33|5428.83|0
1722547620000|2024-08-01 21:27:00|5429.77|5428.27|5429.77|5428.27|5429.77|5428.27|5429.77|5428.27|0
1722547630000|2024-08-01 21:27:10|5429.81|5428.31|5429.81|5428.31|5430.36|5428.86|5429.81|5428.31|0
1722547650000|2024-08-01 21:27:30|5429.77|5428.27|5429.77|5428.27|5429.77|5428.27|5429.77|5428.27|0
1722547700000|2024-08-01 21:28:20|5429.88|5428.38|5429.88|5428.38|5429.88|5428.38|5429.88|5428.38|0
1722547730000|2024-08-01 21:28:50|5429.77|5428.27|5429.88|5428.38|5429.88|5428.38|5429.77|5428.27|0
1722547760000|2024-08-01 21:29:20|5429.77|5428.27|5429.77|5428.27|5429.77|5428.27|5429.77|5428.27|0
1722547820000|2024-08-01 21:30:20|5430.07|5428.57|5430.07|5428.57|5430.07|5428.57|5430.07|5428.57|0
1722547840000|2024-08-01 21:30:40|5429.33|5427.83|5429.99|5428.49|5429.99|5428.49|5429.33|5427.83|0
1722547850000|2024-08-01 21:30:50|5430.07|5428.57|5430.07|5428.57|5430.07|5428.57|5430.07|5428.57|0
1722547890000|2024-08-01 21:31:30|5430.14|5428.64|5430.14|5428.64|5430.14|5428.64|5430.14|5428.64|0
1722547900000|2024-08-01 21:31:40|5430.25|5428.75|5430.25|5428.75|5430.25|5428.75|5430.25|5428.75|0
1722547920000|2024-08-01 21:32:00|5429.85|5428.35|5429.85|5428.35|5429.85|5428.35|5429.85|5428.35|0
1722547930000|2024-08-01 21:32:10|5429.74|5428.24|5429.74|5428.24|5429.74|5428.24|5429.74|5428.24|0
1722547940000|2024-08-01 21:32:20|5429.85|5428.35|5429.85|5428.35|5429.85|5428.35|5429.85|5428.35|0
1722547960000|2024-08-01 21:32:40|5430.18|5428.68|5430.18|5428.68|5430.18|5428.68|5430.18|5428.68|0
1722547970000|2024-08-01 21:32:50|5429.85|5428.35|5429.85|5428.35|5429.85|5428.35|5429.85|5428.35|0
1722547980000|2024-08-01 21:33:00|5430.22|5428.72|5430.22|5428.72|5430.22|5428.72|5430.22|5428.72|0
1722547990000|2024-08-01 21:33:10|5430.25|5428.75|5430.22|5428.72|5430.25|5428.75|5430.22|5428.72|0
1722548000000|2024-08-01 21:33:20|5430.8|5429.3|5430.8|5429.3|5430.8|5429.3|5430.8|5429.3|0
1722548010000|2024-08-01 21:33:30|5430.61|5429.11|5430.61|5429.11|5430.61|5429.11|5430.61|5429.11|0
1722548070000|2024-08-01 21:34:30|5430.36|5428.86|5430.36|5428.86|5430.36|5428.86|5430.36|5428.86|0
1722548090000|2024-08-01 21:34:50|5430.91|5429.41|5430.91|5429.41|5430.91|5429.41|5430.91|5429.41|0
1722548100000|2024-08-01 21:35:00|5430.36|5428.86|5430.33|5428.83|5430.72|5429.22|5430.33|5428.83|0
1722548120000|2024-08-01 21:35:20|5430.72|5429.22|5430.72|5429.22|5430.72|5429.22|5430.72|5429.22|0
1722548140000|2024-08-01 21:35:40|5430.94|5429.44|5430.72|5429.22|5430.94|5429.44|5430.72|5429.22|0
1722548150000|2024-08-01 21:35:50|5430.76|5429.26|5431.16|5429.66|5431.16|5429.66|5430.76|5429.26|0
1722548160000|2024-08-01 21:36:00|5430.66|5429.16|5430.56|5429.06|5430.66|5429.16|5430.56|5429.06|0
1722548170000|2024-08-01 21:36:10|5430.93|5429.43|5431.26|5429.76|5431.26|5429.76|5430.78|5429.28|0
1722548180000|2024-08-01 21:36:20|5431.3|5429.8|5432.5|5431|5432.72|5431.22|5431.3|5429.8|0
1722548190000|2024-08-01 21:36:30|5432.54|5431.04|5433.64|5432.14|5433.68|5432.18|5432.54|5431.04|0
1722548200000|2024-08-01 21:36:40|5433.94|5432.44|5432.47|5430.97|5433.94|5432.44|5430.93|5429.43|0
1722548210000|2024-08-01 21:36:50|5433.05|5431.55|5433.61|5432.11|5433.61|5432.11|5433.05|5431.55|0
1722548220000|2024-08-01 21:37:00|5433.64|5432.14|5433.94|5432.44|5434.31|5432.81|5433.64|5432.14|0
1722548230000|2024-08-01 21:37:10|5434.42|5432.92|5434.42|5432.92|5434.42|5432.92|5434.42|5432.92|0
1722548240000|2024-08-01 21:37:20|5434.38|5432.88|5434.27|5432.77|5434.38|5432.88|5434.27|5432.77|0
1722548250000|2024-08-01 21:37:30|5434.01|5432.51|5434.01|5432.51|5434.01|5432.51|5434.01|5432.51|0
1722548260000|2024-08-01 21:37:40|5433.9|5432.4|5433.9|5432.4|5433.9|5432.4|5433.9|5432.4|0
1722548280000|2024-08-01 21:38:00|5433.83|5432.33|5434.2|5432.7|5434.2|5432.7|5433.83|5432.33|0
1722548290000|2024-08-01 21:38:10|5433.64|5432.14|5433.28|5431.78|5433.64|5432.14|5433.28|5431.78|0
1722548300000|2024-08-01 21:38:20|5433.94|5432.44|5433.57|5432.07|5433.94|5432.44|5433.02|5431.52|0
1722548320000|2024-08-01 21:38:40|5433.75|5432.25|5433.75|5432.25|5433.75|5432.25|5433.75|5432.25|0
1722548330000|2024-08-01 21:38:50|5433.83|5432.33|5433.83|5432.33|5433.83|5432.33|5433.83|5432.33|0
1722548380000|2024-08-01 21:39:40|5433.75|5432.25|5433.46|5431.96|5433.75|5432.25|5433.46|5431.96|0
1722548400000|2024-08-01 21:40:00|5433.24|5431.74|5433.24|5431.74|5433.24|5431.74|5433.24|5431.74|0
1722548410000|2024-08-01 21:40:10|5433.46|5431.96|5433.35|5431.85|5433.46|5431.96|5433.35|5431.85|0
1722548420000|2024-08-01 21:40:20|5433.39|5431.89|5433.39|5431.89|5433.39|5431.89|5433.39|5431.89|0
1722548430000|2024-08-01 21:40:30|5433.31|5431.81|5433.31|5431.81|5433.31|5431.81|5433.31|5431.81|0
1722548460000|2024-08-01 21:41:00|5433.24|5431.74|5433.2|5431.7|5433.46|5431.96|5433.2|5431.7|0
1722548470000|2024-08-01 21:41:10|5433.46|5431.96|5433.46|5431.96|5433.46|5431.96|5433.46|5431.96|0
1722548480000|2024-08-01 21:41:20|5434.31|5432.81|5434.31|5432.81|5434.31|5432.81|5434.31|5432.81|0
1722548510000|2024-08-01 21:41:50|5433.02|5431.52|5433.05|5431.55|5433.05|5431.55|5433.02|5431.52|0
1722548520000|2024-08-01 21:42:00|5433.61|5432.11|5433.39|5431.89|5433.86|5432.36|5433.39|5431.89|0
1722548560000|2024-08-01 21:42:40|5433.13|5431.63|5433.13|5431.63|5433.13|5431.63|5433.13|5431.63|0
1722548590000|2024-08-01 21:43:10|5432.76|5431.26|5432.76|5431.26|5432.76|5431.26|5432.76|5431.26|0
1722548620000|2024-08-01 21:43:40|5432.58|5431.08|5432.58|5431.08|5432.58|5431.08|5432.58|5431.08|0
1722548650000|2024-08-01 21:44:10|5432.76|5431.26|5432.76|5431.26|5432.76|5431.26|5432.76|5431.26|0
1722548660000|2024-08-01 21:44:20|5432.72|5431.22|5432.58|5431.08|5432.72|5431.22|5432.58|5431.08|0
1722548670000|2024-08-01 21:44:30|5432.72|5431.22|5432.72|5431.22|5432.72|5431.22|5432.72|5431.22|0
1722548680000|2024-08-01 21:44:40|5432.76|5431.26|5432.87|5431.37|5432.87|5431.37|5432.76|5431.26|0
1722548700000|2024-08-01 21:45:00|5433.13|5431.63|5433.75|5432.25|5433.97|5432.47|5433.13|5431.63|0
1722548710000|2024-08-01 21:45:10|5433.24|5431.74|5433.05|5431.55|5433.24|5431.74|5433.05|5431.55|0
1722548720000|2024-08-01 21:45:20|5433.09|5431.59|5432.98|5431.48|5433.09|5431.59|5432.98|5431.48|0
1722548750000|2024-08-01 21:45:50|5433.2|5431.7|5433.2|5431.7|5433.2|5431.7|5433.2|5431.7|0
1722548780000|2024-08-01 21:46:20|5433.02|5431.52|5433.2|5431.7|5433.2|5431.7|5433.02|5431.52|0
1722548790000|2024-08-01 21:46:30|5433.02|5431.52|5433.02|5431.52|5433.02|5431.52|5433.02|5431.52|0
1722548810000|2024-08-01 21:46:50|5433.2|5431.7|5433.28|5431.78|5433.28|5431.78|5433.2|5431.7|0
1722548860000|2024-08-01 21:47:40|5433.17|5431.67|5433.09|5431.59|5433.17|5431.67|5433.09|5431.59|0
1722548870000|2024-08-01 21:47:50|5432.72|5431.22|5432.72|5431.22|5432.72|5431.22|5432.72|5431.22|0
1722548880000|2024-08-01 21:48:00|5432.61|5431.11|5432.58|5431.08|5432.61|5431.11|5432.58|5431.08|0
1722548890000|2024-08-01 21:48:10|5432.94|5431.44|5432.94|5431.44|5432.94|5431.44|5432.94|5431.44|0
1722548900000|2024-08-01 21:48:20|5432.98|5431.48|5432.98|5431.48|5432.98|5431.48|5432.98|5431.48|0
1722548930000|2024-08-01 21:48:50|5433.09|5431.59|5432.98|5431.48|5433.09|5431.59|5432.98|5431.48|0
1722549000000|2024-08-01 21:50:00|5432.39|5430.89|5432.39|5430.89|5432.39|5430.89|5432.39|5430.89|0
1722549020000|2024-08-01 21:50:20|5432.25|5430.75|5432.87|5431.37|5432.87|5431.37|5432.25|5430.75|0
1722549030000|2024-08-01 21:50:30|5432.98|5431.48|5432.98|5431.48|5432.98|5431.48|5432.98|5431.48|0
1722549050000|2024-08-01 21:50:50|5432.91|5431.41|5432.91|5431.41|5432.91|5431.41|5432.91|5431.41|0
1722549070000|2024-08-01 21:51:10|5432.98|5431.48|5432.98|5431.48|5432.98|5431.48|5432.98|5431.48|0
1722549110000|2024-08-01 21:51:50|5432.91|5431.41|5432.91|5431.41|5432.91|5431.41|5432.91|5431.41|0
1722549130000|2024-08-01 21:52:10|5433.05|5431.55|5433.05|5431.55|5433.05|5431.55|5433.05|5431.55|0
1722549140000|2024-08-01 21:52:20|5433.13|5431.63|5433.35|5431.85|5433.35|5431.85|5433.13|5431.63|0
1722549160000|2024-08-01 21:52:40|5433.42|5431.92|5433.64|5432.14|5433.64|5432.14|5433.35|5431.85|0
1722549180000|2024-08-01 21:53:00|5433.86|5432.36|5433.97|5432.47|5433.97|5432.47|5433.86|5432.36|0
1722549230000|2024-08-01 21:53:50|5433.83|5432.33|5433.83|5432.33|5433.83|5432.33|5433.83|5432.33|0
1722549250000|2024-08-01 21:54:10|5433.72|5432.22|5433.68|5432.18|5433.72|5432.22|5433.68|5432.18|0
1722549260000|2024-08-01 21:54:20|5433.75|5432.25|5434.12|5432.62|5434.12|5432.62|5433.75|5432.25|0
1722549300000|2024-08-01 21:55:00|5434.05|5432.55|5434.65|5433.15|5434.65|5433.15|5434.05|5432.55|0
1722549310000|2024-08-01 21:55:10|5434.75|5433.25|5434.95|5433.45|5434.95|5433.45|5434.75|5433.25|0
1722549370000|2024-08-01 21:56:10|5433.62|5432.12|5433.62|5432.12|5433.62|5432.12|5433.62|5432.12|0
1722549380000|2024-08-01 21:56:20|5433.73|5432.23|5433.92|5432.42|5434.18|5432.68|5433.73|5432.23|0
1722549390000|2024-08-01 21:56:30|5434.29|5432.79|5434.36|5432.86|5434.36|5432.86|5434.29|5432.79|0
1722549420000|2024-08-01 21:57:00|5433.73|5432.23|5433.73|5432.23|5433.73|5432.23|5433.73|5432.23|0
1722549430000|2024-08-01 21:57:10|5433.99|5432.49|5433.99|5432.49|5433.99|5432.49|5433.99|5432.49|0
1722549440000|2024-08-01 21:57:20|5433.62|5432.12|5433.66|5432.16|5433.66|5432.16|5433.62|5432.12|0
1722549450000|2024-08-01 21:57:30|5434.03|5432.53|5434.4|5432.9|5434.4|5432.9|5434.03|5432.53|0
1722549480000|2024-08-01 21:58:00|5434.51|5433.01|5434.51|5433.01|5434.51|5433.01|5434.51|5433.01|0
1722549510000|2024-08-01 21:58:30|5434.8|5433.3|5434.29|5432.79|5434.8|5433.3|5434.29|5432.79|0
1722549520000|2024-08-01 21:58:40|5434.51|5433.01|5434.03|5432.53|5434.51|5433.01|5433.66|5432.16|0
1722549530000|2024-08-01 21:58:50|5433.73|5432.23|5434.14|5432.64|5434.14|5432.64|5433.7|5432.2|0
1722549560000|2024-08-01 21:59:20|5433.7|5432.2|5433.09|5431.59|5433.7|5432.2|5432.89|5431.39|0
1722549570000|2024-08-01 21:59:30|5432.89|5431.39|5432.42|5430.92|5432.89|5431.39|5432.42|5430.92|0
1722549580000|2024-08-01 21:59:40|5431.83|5430.33|5431.83|5430.33|5431.83|5430.33|5431.83|5430.33|0
1722549600000|2024-08-01 22:00:00|5431.9|5430.4|5438.7|5438.1|5439.7|5439.1|5431.9|5430.4|196
1722549610000|2024-08-01 22:00:10|5438.95|5438.35|5439.58|5438.98|5439.58|5438.98|5437.95|5437.35|171
1722549620000|2024-08-01 22:00:20|5439.7|5439.1|5439.7|5439.1|5440.45|5439.85|5439.33|5438.73|166
1722549630000|2024-08-01 22:00:30|5440.2|5439.6|5438.95|5438.35|5440.7|5440.1|5438.33|5437.73|156
1722549640000|2024-08-01 22:00:40|5439.08|5438.48|5439.7|5439.1|5440.45|5439.85|5439.08|5438.48|156
1722549650000|2024-08-01 22:00:50|5439.45|5438.85|5439.33|5438.73|5440.08|5439.48|5439.08|5438.48|90
1722549660000|2024-08-01 22:01:00|5438.83|5438.23|5438.7|5438.1|5439.58|5438.98|5438.7|5438.1|119
1722549670000|2024-08-01 22:01:10|5438.83|5438.23|5435.95|5435.35|5438.83|5438.23|5435.95|5435.35|349
1722549680000|2024-08-01 22:01:20|5436.33|5435.73|5436.83|5436.23|5436.95|5436.35|5436.2|5435.6|75
1722549690000|2024-08-01 22:01:30|5436.95|5436.35|5436.83|5436.23|5437.08|5436.48|5436.2|5435.6|196
1722549700000|2024-08-01 22:01:40|5436.58|5435.98|5435.58|5434.98|5436.83|5436.23|5435.45|5434.85|113
1722549710000|2024-08-01 22:01:50|5435.7|5435.1|5436.58|5435.98|5436.58|5435.98|5435.58|5434.98|97
1722549720000|2024-08-01 22:02:00|5436.7|5436.1|5434.2|5433.6|5436.7|5436.1|5434.08|5433.48|177
1722549730000|2024-08-01 22:02:10|5434.08|5433.48|5433.58|5432.98|5434.95|5434.35|5432.95|5432.35|172
1722549740000|2024-08-01 22:02:20|5433.7|5433.1|5434.33|5433.73|5434.33|5433.73|5433.7|5433.1|48
1722549750000|2024-08-01 22:02:30|5433.95|5433.35|5434.83|5434.23|5434.95|5434.35|5433.83|5433.23|66
1722549760000|2024-08-01 22:02:40|5435.08|5434.48|5436.08|5435.48|5436.08|5435.48|5435.08|5434.48|66
1722549770000|2024-08-01 22:02:50|5435.7|5435.1|5436.45|5435.85|5436.45|5435.85|5434.58|5433.98|102
1722549780000|2024-08-01 22:03:00|5436.33|5435.73|5436.2|5435.6|5436.33|5435.73|5435.58|5434.98|36
1722549790000|2024-08-01 22:03:10|5436.08|5435.48|5435.7|5435.1|5436.2|5435.6|5435.33|5434.73|67
1722549800000|2024-08-01 22:03:20|5435.58|5434.98|5433.95|5433.35|5435.83|5435.23|5433.95|5433.35|115
1722549810000|2024-08-01 22:03:30|5434.08|5433.48|5434.45|5433.85|5435.58|5434.98|5434.08|5433.48|90
1722549820000|2024-08-01 22:03:40|5434.33|5433.73|5434.7|5434.1|5435.33|5434.73|5434.33|5433.73|52
1722549830000|2024-08-01 22:03:50|5434.83|5434.23|5435.58|5434.98|5435.58|5434.98|5434.83|5434.23|61
1722549840000|2024-08-01 22:04:00|5435.7|5435.1|5435.58|5434.98|5436.08|5435.48|5434.83|5434.23|111
1722549850000|2024-08-01 22:04:10|5435.83|5435.23|5435.83|5435.23|5436.7|5436.1|5435.83|5435.23|72
1722549860000|2024-08-01 22:04:20|5435.58|5434.98|5435.33|5434.73|5435.58|5434.98|5434.58|5433.98|129
1722549870000|2024-08-01 22:04:30|5435.45|5434.85|5435.45|5434.85|5435.58|5434.98|5434.83|5434.23|129
1722549880000|2024-08-01 22:04:40|5435.33|5434.73|5435.83|5435.23|5435.83|5435.23|5435.33|5434.73|32
1722549890000|2024-08-01 22:04:50|5435.7|5435.1|5436.7|5436.1|5437.08|5436.48|5435.7|5435.1|64
1722549900000|2024-08-01 22:05:00|5436.33|5435.73|5435.45|5434.85|5436.33|5435.73|5435.33|5434.73|45
1722549910000|2024-08-01 22:05:10|5435.58|5434.98|5434.58|5433.98|5435.58|5434.98|5434.58|5433.98|76
1722549920000|2024-08-01 22:05:20|5434.08|5433.48|5434.45|5433.85|5435.08|5434.48|5434.08|5433.48|107
1722549930000|2024-08-01 22:05:30|5434.58|5433.98|5434.83|5434.23|5435.2|5434.6|5434.33|5433.73|38
1722549940000|2024-08-01 22:05:40|5434.58|5433.98|5435.2|5434.6|5435.2|5434.6|5434.58|5433.98|20
1722549950000|2024-08-01 22:05:50|5435.08|5434.48|5434.2|5433.6|5435.08|5434.48|5434.08|5433.48|49
1722549960000|2024-08-01 22:06:00|5434.08|5433.48|5434.08|5433.48|5434.83|5434.23|5433.83|5433.23|66
1722549970000|2024-08-01 22:06:10|5434.33|5433.73|5435.2|5434.6|5435.33|5434.73|5434.33|5433.73|27
1722549980000|2024-08-01 22:06:20|5435.33|5434.73|5435.08|5434.48|5435.33|5434.73|5435.08|5434.48|14
1722549990000|2024-08-01 22:06:30|5434.95|5434.35|5434.2|5433.6|5435.2|5434.6|5434.2|5433.6|48
1722550000000|2024-08-01 22:06:40|5433.83|5433.23|5433.58|5432.98|5433.83|5433.23|5433.58|5432.98|26
1722550010000|2024-08-01 22:06:50|5433.08|5432.48|5430.45|5429.85|5433.08|5432.48|5430.33|5429.73|230
1722550020000|2024-08-01 22:07:00|5430.58|5429.98|5429.95|5429.35|5431.33|5430.73|5429.33|5428.73|152
1722550030000|2024-08-01 22:07:10|5430.2|5429.6|5430.83|5430.23|5431.08|5430.48|5428.7|5428.1|224
1722550040000|2024-08-01 22:07:20|5430.7|5430.1|5431.45|5430.85|5431.45|5430.85|5430.7|5430.1|49
1722550050000|2024-08-01 22:07:30|5431.08|5430.48|5430.45|5429.85|5431.08|5430.48|5430.33|5429.73|57
1722550060000|2024-08-01 22:07:40|5430.58|5429.98|5431.08|5430.48|5431.58|5430.98|5430.58|5429.98|50
1722550070000|2024-08-01 22:07:50|5431.33|5430.73|5431.33|5430.73|5431.58|5430.98|5431.08|5430.48|14
1722550080000|2024-08-01 22:08:00|5431.58|5430.98|5430.58|5429.98|5431.58|5430.98|5430.2|5429.6|120
1722550090000|2024-08-01 22:08:10|5430.45|5429.85|5429.83|5429.23|5430.58|5429.98|5429.83|5429.23|41
1722550100000|2024-08-01 22:08:20|5429.33|5428.73|5429.7|5429.1|5429.83|5429.23|5429.08|5428.48|71
1722550110000|2024-08-01 22:08:30|5429.2|5428.6|5429.58|5428.98|5430.2|5429.6|5429.2|5428.6|113
1722550120000|2024-08-01 22:08:40|5429.7|5429.1|5429.58|5428.98|5430.2|5429.6|5429.58|5428.98|32
1722550130000|2024-08-01 22:08:50|5429.45|5428.85|5429.7|5429.1|5429.95|5429.35|5429.45|5428.85|37
1722550140000|2024-08-01 22:09:00|5429.83|5429.23|5429.2|5428.6|5430.33|5429.73|5428.08|5427.48|116
1722550150000|2024-08-01 22:09:10|5429.08|5428.48|5428.95|5428.35|5429.33|5428.73|5428.2|5427.6|66
1722550160000|2024-08-01 22:09:20|5429.08|5428.48|5428.08|5427.48|5429.08|5428.48|5428.08|5427.48|52
1722550170000|2024-08-01 22:09:30|5428.2|5427.6|5427.83|5427.23|5428.33|5427.73|5427.83|5427.23|18
1722550180000|2024-08-01 22:09:40|5427.7|5427.1|5428.08|5427.48|5428.2|5427.6|5427.7|5427.1|152
1722550190000|2024-08-01 22:09:50|5428.33|5427.73|5428.45|5427.85|5428.45|5427.85|5428.08|5427.48|49
1722550200000|2024-08-01 22:10:00|5428.58|5427.98|5429.45|5428.85|5429.45|5428.85|5428.33|5427.73|69
1722550210000|2024-08-01 22:10:10|5429.08|5428.48|5428.95|5428.35|5429.08|5428.48|5428.58|5427.98|32
1722550220000|2024-08-01 22:10:20|5428.83|5428.23|5428.83|5428.23|5429.08|5428.48|5428.58|5427.98|41
1722550230000|2024-08-01 22:10:30|5429.33|5428.73|5430.95|5430.35|5430.95|5430.35|5429.2|5428.6|98
1722550240000|2024-08-01 22:10:40|5431.08|5430.48|5432.2|5431.6|5432.2|5431.6|5431.08|5430.48|43
1722550250000|2024-08-01 22:10:50|5432.08|5431.48|5431.95|5431.35|5432.33|5431.73|5431.83|5431.23|40
1722550260000|2024-08-01 22:11:00|5431.83|5431.23|5430.83|5430.23|5431.95|5431.35|5430.83|5430.23|50
1722550270000|2024-08-01 22:11:10|5430.7|5430.1|5431.7|5431.1|5431.83|5431.23|5430.7|5430.1|63
1722550280000|2024-08-01 22:11:20|5431.83|5431.23|5431.7|5431.1|5432.45|5431.85|5431.7|5431.1|64
1722550290000|2024-08-01 22:11:30|5431.58|5430.98|5431.58|5430.98|5432.45|5431.85|5431.58|5430.98|47
1722550300000|2024-08-01 22:11:40|5431.7|5431.1|5431.7|5431.1|5431.83|5431.23|5431.7|5431.1|7
1722550310000|2024-08-01 22:11:50|5431.58|5430.98|5431.33|5430.73|5431.7|5431.1|5431.33|5430.73|22
1722550320000|2024-08-01 22:12:00|5430.58|5429.98|5430.2|5429.6|5430.95|5430.35|5430.08|5429.48|92
1722550330000|2024-08-01 22:12:10|5430.33|5429.73|5430.7|5430.1|5430.7|5430.1|5430.33|5429.73|17
1722550340000|2024-08-01 22:12:20|5430.83|5430.23|5430.58|5429.98|5431.2|5430.6|5430.58|5429.98|30
1722550350000|2024-08-01 22:12:30|5430.7|5430.1|5430.58|5429.98|5430.83|5430.23|5430.58|5429.98|38
1722550360000|2024-08-01 22:12:40|5430.33|5429.73|5430.83|5430.23|5430.83|5430.23|5430.33|5429.73|29
1722550370000|2024-08-01 22:12:50|5430.95|5430.35|5431.2|5430.6|5431.33|5430.73|5430.83|5430.23|39
1722550380000|2024-08-01 22:13:00|5431.33|5430.73|5431.83|5431.23|5431.83|5431.23|5431.33|5430.73|8
1722550390000|2024-08-01 22:13:10|5431.7|5431.1|5431.45|5430.85|5431.7|5431.1|5431.33|5430.73|21
1722550400000|2024-08-01 22:13:20|5431.58|5430.98|5431.33|5430.73|5431.83|5431.23|5431.33|5430.73|29
1722550410000|2024-08-01 22:13:30|5431.45|5430.85|5430.08|5429.48|5431.58|5430.98|5430.08|5429.48|59
1722550420000|2024-08-01 22:13:40|5430.2|5429.6|5430.58|5429.98|5430.95|5430.35|5430.2|5429.6|65
1722550430000|2024-08-01 22:13:50|5430.2|5429.6|5431.08|5430.48|5431.7|5431.1|5430.08|5429.48|61
1722550440000|2024-08-01 22:14:00|5430.95|5430.35|5430.2|5429.6|5431.33|5430.73|5430.08|5429.48|63
1722550450000|2024-08-01 22:14:10|5430.58|5429.98|5429.2|5428.6|5430.58|5429.98|5428.83|5428.23|65
1722550460000|2024-08-01 22:14:20|5429.08|5428.48|5431.08|5430.48|5431.45|5430.85|5429.08|5428.48|120
1722550470000|2024-08-01 22:14:30|5431.2|5430.6|5431.08|5430.48|5431.58|5430.98|5430.83|5430.23|41
1722550480000|2024-08-01 22:14:40|5431.2|5430.6|5430.83|5430.23|5431.2|5430.6|5430.08|5429.48|50
1722550490000|2024-08-01 22:14:50|5431.08|5430.48|5430.33|5429.73|5431.08|5430.48|5430.08|5429.48|139
1722550500000|2024-08-01 22:15:00|5430.45|5429.85|5430.58|5429.98|5430.58|5429.98|5430.33|5429.73|12
1722550510000|2024-08-01 22:15:10|5430.83|5430.23|5430.08|5429.48|5430.83|5430.23|5430.08|5429.48|14
1722550520000|2024-08-01 22:15:20|5429.7|5429.1|5429.08|5428.48|5429.83|5429.23|5429.08|5428.48|23
1722550530000|2024-08-01 22:15:30|5428.95|5428.35|5430.83|5430.23|5430.83|5430.23|5428.08|5427.48|327
1722550540000|2024-08-01 22:15:40|5430.7|5430.1|5430.45|5429.85|5431.08|5430.48|5430.08|5429.48|39
1722550550000|2024-08-01 22:15:50|5430.58|5429.98|5430.58|5429.98|5431.83|5431.23|5430.33|5429.73|106
1722550560000|2024-08-01 22:16:00|5430.7|5430.1|5429.83|5429.23|5430.7|5430.1|5429.83|5429.23|30
1722550570000|2024-08-01 22:16:10|5430.08|5429.48|5430.58|5429.98|5430.58|5429.98|5430.08|5429.48|42
1722550580000|2024-08-01 22:16:20|5430.45|5429.85|5430.33|5429.73|5430.45|5429.85|5429.58|5428.98|59
1722550590000|2024-08-01 22:16:30|5430.58|5429.98|5429.08|5428.48|5430.58|5429.98|5428.83|5428.23|98
1722550600000|2024-08-01 22:16:40|5429.33|5428.73|5429.08|5428.48|5429.58|5428.98|5429.08|5428.48|71
1722550610000|2024-08-01 22:16:50|5428.58|5427.98|5428.45|5427.85|5428.58|5427.98|5428.45|5427.85|38
1722550620000|2024-08-01 22:17:00|5428.33|5427.73|5428.7|5428.1|5429.08|5428.48|5428.33|5427.73|87
1722550630000|2024-08-01 22:17:10|5428.58|5427.98|5428.7|5428.1|5428.83|5428.23|5428.45|5427.85|15
1722550640000|2024-08-01 22:17:20|5428.83|5428.23|5429.08|5428.48|5429.08|5428.48|5428.7|5428.1|9
1722550650000|2024-08-01 22:17:30|5429.2|5428.6|5428.83|5428.23|5429.58|5428.98|5428.83|5428.23|26
1722550660000|2024-08-01 22:17:40|5428.58|5427.98|5429.33|5428.73|5429.33|5428.73|5428.58|5427.98|29
1722550670000|2024-08-01 22:17:50|5429.58|5428.98|5428.83|5428.23|5429.58|5428.98|5428.83|5428.23|16
1722550680000|2024-08-01 22:18:00|5428.7|5428.1|5428.58|5427.98|5429.08|5428.48|5428.58|5427.98|24
1722550690000|2024-08-01 22:18:10|5428.7|5428.1|5427.58|5426.98|5428.7|5428.1|5427.58|5426.98|83
1722550700000|2024-08-01 22:18:20|5427.7|5427.1|5426.08|5425.48|5427.83|5427.23|5425.83|5425.23|170
1722550710000|2024-08-01 22:18:30|5425.95|5425.35|5424.7|5424.1|5426.08|5425.48|5424.7|5424.1|63
1722550720000|2024-08-01 22:18:40|5424.83|5424.23|5423.33|5422.73|5424.95|5424.35|5423.2|5422.6|129
1722550730000|2024-08-01 22:18:50|5423.83|5423.23|5423.33|5422.73|5423.83|5423.23|5422.45|5421.85|104
1722550740000|2024-08-01 22:19:00|5423.58|5422.98|5425.08|5424.48|5425.58|5424.98|5423.58|5422.98|80
1722550750000|2024-08-01 22:19:10|5424.95|5424.35|5424.2|5423.6|5425.58|5424.98|5424.2|5423.6|117
1722550760000|2024-08-01 22:19:20|5424.08|5423.48|5424.33|5423.73|5424.58|5423.98|5424.08|5423.48|20
1722550770000|2024-08-01 22:19:30|5424.2|5423.6|5422.83|5422.23|5424.2|5423.6|5422.83|5422.23|81
1722550780000|2024-08-01 22:19:40|5422.95|5422.35|5423.33|5422.73|5423.45|5422.85|5422.95|5422.35|18
1722550790000|2024-08-01 22:19:50|5423.58|5422.98|5423.45|5422.85|5424.08|5423.48|5423.45|5422.85|35
1722550800000|2024-08-01 22:20:00|5423.33|5422.73|5424.45|5423.85|5424.45|5423.85|5422.83|5422.23|75
1722550810000|2024-08-01 22:20:10|5424.33|5423.73|5424.58|5423.98|5425.08|5424.48|5424.08|5423.48|106
1722550820000|2024-08-01 22:20:20|5424.2|5423.6|5424.33|5423.73|5424.33|5423.73|5423.83|5423.23|19
1722550830000|2024-08-01 22:20:30|5424.45|5423.85|5424.58|5423.98|5424.58|5423.98|5424.33|5423.73|14
1722550840000|2024-08-01 22:20:40|5424.45|5423.85|5423.83|5423.23|5424.45|5423.85|5423.58|5422.98|26
1722550850000|2024-08-01 22:20:50|5423.7|5423.1|5422.83|5422.23|5423.7|5423.1|5422.83|5422.23|44
1722550860000|2024-08-01 22:21:00|5423.08|5422.48|5420.58|5419.98|5423.08|5422.48|5420.08|5419.48|317
1722550870000|2024-08-01 22:21:10|5420.7|5420.1|5420.08|5419.48|5420.83|5420.23|5419.33|5418.73|149
1722550880000|2024-08-01 22:21:20|5420.2|5419.6|5420.95|5420.35|5422.08|5421.48|5420.2|5419.6|103
1722550890000|2024-08-01 22:21:30|5421.08|5420.48|5420.7|5420.1|5421.08|5420.48|5420.33|5419.73|36
1722550900000|2024-08-01 22:21:40|5420.58|5419.98|5421.33|5420.73|5421.33|5420.73|5420.33|5419.73|23
1722550910000|2024-08-01 22:21:50|5421.2|5420.6|5420.58|5419.98|5421.2|5420.6|5420.58|5419.98|58
1722550920000|2024-08-01 22:22:00|5420.83|5420.23|5420.95|5420.35|5421.33|5420.73|5420.7|5420.1|58
1722550930000|2024-08-01 22:22:10|5420.83|5420.23|5421.45|5420.85|5421.58|5420.98|5420.08|5419.48|90
1722550940000|2024-08-01 22:22:20|5421.33|5420.73|5422.58|5421.98|5423.08|5422.48|5421.2|5420.6|87
1722550950000|2024-08-01 22:22:30|5422.7|5422.1|5423.7|5423.1|5423.83|5423.23|5422.7|5422.1|32
1722550960000|2024-08-01 22:22:40|5423.83|5423.23|5424.08|5423.48|5424.45|5423.85|5423.58|5422.98|36
1722550970000|2024-08-01 22:22:50|5424.33|5423.73|5423.7|5423.1|5424.58|5423.98|5423.7|5423.1|40
1722550980000|2024-08-01 22:23:00|5423.58|5422.98|5423.83|5423.23|5424.08|5423.48|5422.83|5422.23|46
1722550990000|2024-08-01 22:23:10|5423.95|5423.35|5424.95|5424.35|5424.95|5424.35|5423.95|5423.35|16
1722551000000|2024-08-01 22:23:20|5424.83|5424.23|5427.58|5426.98|5428.08|5427.48|5424.58|5423.98|151
1722551010000|2024-08-01 22:23:30|5427.33|5426.73|5426.08|5425.48|5427.33|5426.73|5425.83|5425.23|46
1722551020000|2024-08-01 22:23:40|5425.83|5425.23|5425.83|5425.23|5426.08|5425.48|5425.83|5425.23|28
1722551030000|2024-08-01 22:23:50|5425.7|5425.1|5426.58|5425.98|5427.08|5426.48|5425.7|5425.1|43
1722551040000|2024-08-01 22:24:00|5426.45|5425.85|5425.2|5424.6|5426.95|5426.35|5424.7|5424.1|80
1722551050000|2024-08-01 22:24:10|5425.08|5424.48|5425.2|5424.6|5425.83|5425.23|5425.08|5424.48|43
1722551060000|2024-08-01 22:24:20|5425.08|5424.48|5425.83|5425.23|5425.83|5425.23|5425.08|5424.48|28
1722551070000|2024-08-01 22:24:30|5425.95|5425.35|5424.83|5424.23|5425.95|5425.35|5424.83|5424.23|22
1722551080000|2024-08-01 22:24:40|5424.95|5424.35|5424.83|5424.23|5425.08|5424.48|5424.83|5424.23|11
1722551090000|2024-08-01 22:24:50|5424.95|5424.35|5426.08|5425.48|5426.08|5425.48|5424.95|5424.35|23
1722551100000|2024-08-01 22:25:00|5426.33|5425.73|5426.58|5425.98|5426.58|5425.98|5426.08|5425.48|23
1722551110000|2024-08-01 22:25:10|5426.83|5426.23|5427.33|5426.73|5427.33|5426.73|5426.83|5426.23|33
1722551120000|2024-08-01 22:25:20|5427.83|5427.23|5427.83|5427.23|5428.08|5427.48|5427.58|5426.98|100
1722551130000|2024-08-01 22:25:30|5428.08|5427.48|5428.08|5427.48|5428.58|5427.98|5428.08|5427.48|75
1722551140000|2024-08-01 22:25:40|5428.2|5427.6|5427.58|5426.98|5428.33|5427.73|5427.08|5426.48|38
1722551150000|2024-08-01 22:25:50|5427.7|5427.1|5427.58|5426.98|5428.33|5427.73|5427.58|5426.98|19
1722551160000|2024-08-01 22:26:00|5427.33|5426.73|5428.58|5427.98|5428.58|5427.98|5427.08|5426.48|26
1722551170000|2024-08-01 22:26:10|5428.7|5428.1|5430.58|5429.98|5430.83|5430.23|5428.58|5427.98|127
1722551180000|2024-08-01 22:26:20|5430.33|5429.73|5430.58|5429.98|5431.08|5430.48|5430.33|5429.73|78
1722551190000|2024-08-01 22:26:30|5430.7|5430.1|5432.2|5431.6|5432.33|5431.73|5430.58|5429.98|130
1722551200000|2024-08-01 22:26:40|5432.33|5431.73|5432.33|5431.73|5432.33|5431.73|5432.08|5431.48|80
1722551210000|2024-08-01 22:26:50|5432.08|5431.48|5431.83|5431.23|5432.33|5431.73|5431.33|5430.73|72
1722551220000|2024-08-01 22:27:00|5431.7|5431.1|5431.7|5431.1|5432.7|5432.1|5431.58|5430.98|92
1722551230000|2024-08-01 22:27:10|5431.83|5431.23|5433.33|5432.73|5433.33|5432.73|5431.7|5431.1|78
1722551240000|2024-08-01 22:27:20|5433.2|5432.6|5433.7|5433.1|5433.83|5433.23|5433.08|5432.48|126
1722551250000|2024-08-01 22:27:30|5433.58|5432.98|5433.83|5433.23|5434.2|5433.6|5433.58|5432.98|108
1722551260000|2024-08-01 22:27:40|5433.7|5433.1|5433.08|5432.48|5433.83|5433.23|5433.08|5432.48|45
1722551270000|2024-08-01 22:27:50|5433.2|5432.6|5433.58|5432.98|5433.83|5433.23|5433.2|5432.6|57
1722551280000|2024-08-01 22:28:00|5433.7|5433.1|5433.58|5432.98|5434.45|5433.85|5433.58|5432.98|179
1722551290000|2024-08-01 22:28:10|5433.33|5432.73|5433.08|5432.48|5433.33|5432.73|5432.83|5432.23|37
1722551300000|2024-08-01 22:28:20|5432.83|5432.23|5432.33|5431.73|5433.08|5432.48|5432.33|5431.73|42
1722551310000|2024-08-01 22:28:30|5432.45|5431.85|5432.2|5431.6|5432.45|5431.85|5432.2|5431.6|9
1722551320000|2024-08-01 22:28:40|5432.08|5431.48|5432.83|5432.23|5432.83|5432.23|5432.08|5431.48|33
1722551330000|2024-08-01 22:28:50|5432.95|5432.35|5432.95|5432.35|5433.08|5432.48|5432.83|5432.23|6
1722551340000|2024-08-01 22:29:00|5433.08|5432.48|5431.58|5430.98|5433.33|5432.73|5431.33|5430.73|73
1722551350000|2024-08-01 22:29:10|5431.7|5431.1|5432.58|5431.98|5432.7|5432.1|5431.58|5430.98|25
1722551360000|2024-08-01 22:29:20|5432.7|5432.1|5433.08|5432.48|5433.08|5432.48|5432.7|5432.1|8
1722551370000|2024-08-01 22:29:30|5433.2|5432.6|5433.33|5432.73|5433.33|5432.73|5432.83|5432.23|30
1722551380000|2024-08-01 22:29:40|5433.2|5432.6|5433.33|5432.73|5433.45|5432.85|5433.08|5432.48|20
1722551390000|2024-08-01 22:29:50|5433.58|5432.98|5433.83|5433.23|5433.83|5433.23|5433.58|5432.98|15
1722551400000|2024-08-01 22:30:00|5433.95|5433.35|5434.58|5433.98|5434.58|5433.98|5433.58|5432.98|133
1722551410000|2024-08-01 22:30:10|5434.33|5433.73|5434.58|5433.98|5434.58|5433.98|5434.33|5433.73|20
1722551420000|2024-08-01 22:30:20|5434.45|5433.85|5435.58|5434.98|5435.58|5434.98|5434.2|5433.6|95
1722551430000|2024-08-01 22:30:30|5435.33|5434.73|5435.58|5434.98|5435.58|5434.98|5435.08|5434.48|56
1722551440000|2024-08-01 22:30:40|5435.33|5434.73|5434.83|5434.23|5435.33|5434.73|5434.58|5433.98|46
1722551450000|2024-08-01 22:30:50|5434.7|5434.1|5434.7|5434.1|5434.7|5434.1|5434.33|5433.73|26
1722551460000|2024-08-01 22:31:00|5434.95|5434.35|5434.7|5434.1|5435.08|5434.48|5434.7|5434.1|45
1722551470000|2024-08-01 22:31:10|5434.58|5433.98|5434.33|5433.73|5434.58|5433.98|5434.33|5433.73|18
1722551480000|2024-08-01 22:31:20|5434.45|5433.85|5433.83|5433.23|5434.58|5433.98|5433.83|5433.23|28
1722551490000|2024-08-01 22:31:30|5433.95|5433.35|5434.33|5433.73|5434.33|5433.73|5433.95|5433.35|14
1722551500000|2024-08-01 22:31:40|5434.2|5433.6|5432.58|5431.98|5434.2|5433.6|5432.58|5431.98|95
1722551510000|2024-08-01 22:31:50|5432.33|5431.73|5432.58|5431.98|5432.58|5431.98|5432.33|5431.73|39
1722551520000|2024-08-01 22:32:00|5432.7|5432.1|5432.58|5431.98|5432.83|5432.23|5432.58|5431.98|23
1722551530000|2024-08-01 22:32:10|5432.7|5432.1|5432.83|5432.23|5432.83|5432.23|5432.58|5431.98|23
1722551540000|2024-08-01 22:32:20|5432.7|5432.1|5432.83|5432.23|5432.83|5432.23|5432.58|5431.98|31
1722551550000|2024-08-01 22:32:30|5432.95|5432.35|5433.58|5432.98|5433.58|5432.98|5432.83|5432.23|48
1722551560000|2024-08-01 22:32:40|5433.83|5433.23|5434.08|5433.48|5434.08|5433.48|5433.58|5432.98|81
1722551570000|2024-08-01 22:32:50|5434.33|5433.73|5434.58|5433.98|5434.7|5434.1|5434.08|5433.48|113
1722551580000|2024-08-01 22:33:00|5434.33|5433.73|5434.33|5433.73|5434.58|5433.98|5433.83|5433.23|28
1722551590000|2024-08-01 22:33:10|5434.45|5433.85|5433.33|5432.73|5434.58|5433.98|5433.33|5432.73|25
1722551600000|2024-08-01 22:33:20|5433.45|5432.85|5433.33|5432.73|5433.58|5432.98|5433.33|5432.73|9
1722551620000|2024-08-01 22:33:40|5433.08|5432.48|5433.08|5432.48|5433.08|5432.48|5433.08|5432.48|17
1722551630000|2024-08-01 22:33:50|5433.2|5432.6|5433.58|5432.98|5433.58|5432.98|5433.2|5432.6|16
1722551640000|2024-08-01 22:34:00|5433.33|5432.73|5433.08|5432.48|5433.33|5432.73|5433.08|5432.48|12
1722551650000|2024-08-01 22:34:10|5432.95|5432.35|5432.2|5431.6|5432.95|5432.35|5432.08|5431.48|61
1722551660000|2024-08-01 22:34:20|5432.33|5431.73|5431.83|5431.23|5432.33|5431.73|5431.83|5431.23|44
1722551670000|2024-08-01 22:34:30|5431.58|5430.98|5431.58|5430.98|5431.58|5430.98|5431.08|5430.48|52
1722551680000|2024-08-01 22:34:40|5431.7|5431.1|5431.83|5431.23|5431.83|5431.23|5431.58|5430.98|21
1722551690000|2024-08-01 22:34:50|5432.08|5431.48|5432.7|5432.1|5433.33|5432.73|5431.95|5431.35|39
1722551700000|2024-08-01 22:35:00|5432.58|5431.98|5433.08|5432.48|5433.08|5432.48|5432.58|5431.98|21
1722551710000|2024-08-01 22:35:10|5432.95|5432.35|5432.7|5432.1|5433.08|5432.48|5432.58|5431.98|27
1722551720000|2024-08-01 22:35:20|5432.83|5432.23|5432.08|5431.48|5432.83|5432.23|5432.08|5431.48|33
1722551730000|2024-08-01 22:35:30|5431.95|5431.35|5432.08|5431.48|5432.08|5431.48|5431.83|5431.23|12
1722551740000|2024-08-01 22:35:40|5431.95|5431.35|5431.58|5430.98|5432.08|5431.48|5431.58|5430.98|7
1722551750000|2024-08-01 22:35:50|5431.33|5430.73|5431.2|5430.6|5431.45|5430.85|5431.08|5430.48|51
1722551760000|2024-08-01 22:36:00|5431.08|5430.48|5431.83|5431.23|5432.08|5431.48|5431.08|5430.48|38
1722551770000|2024-08-01 22:36:10|5431.58|5430.98|5431.33|5430.73|5431.83|5431.23|5431.33|5430.73|22
1722551780000|2024-08-01 22:36:20|5430.95|5430.35|5431.33|5430.73|5431.33|5430.73|5430.95|5430.35|14
1722551790000|2024-08-01 22:36:30|5431.08|5430.48|5430.33|5429.73|5431.08|5430.48|5430.33|5429.73|29
1722551800000|2024-08-01 22:36:40|5430.45|5429.85|5430.83|5430.23|5430.83|5430.23|5430.08|5429.48|33
1722551810000|2024-08-01 22:36:50|5431.08|5430.48|5431.33|5430.73|5431.33|5430.73|5430.83|5430.23|19
1722551820000|2024-08-01 22:37:00|5431.45|5430.85|5431.08|5430.48|5431.58|5430.98|5431.08|5430.48|13
1722551830000|2024-08-01 22:37:10|5430.83|5430.23|5431.08|5430.48|5431.2|5430.6|5430.58|5429.98|17
1722551840000|2024-08-01 22:37:20|5431.2|5430.6|5429.95|5429.35|5431.45|5430.85|5429.95|5429.35|73
1722551850000|2024-08-01 22:37:30|5429.83|5429.23|5430.58|5429.98|5430.58|5429.98|5429.83|5429.23|15
1722551860000|2024-08-01 22:37:40|5430.33|5429.73|5429.95|5429.35|5430.33|5429.73|5429.08|5428.48|146
1722551870000|2024-08-01 22:37:50|5430.08|5429.48|5428.58|5427.98|5430.08|5429.48|5428.58|5427.98|51
1722551880000|2024-08-01 22:38:00|5428.83|5428.23|5429.33|5428.73|5429.33|5428.73|5428.83|5428.23|36
1722551890000|2024-08-01 22:38:10|5429.45|5428.85|5429.45|5428.85|5429.58|5428.98|5429.45|5428.85|16
1722551900000|2024-08-01 22:38:20|5428.83|5428.23|5426.58|5425.98|5428.83|5428.23|5426.45|5425.85|255
1722551910000|2024-08-01 22:38:30|5427.08|5426.48|5423.33|5422.73|5427.33|5426.73|5423.08|5422.48|350
1722551920000|2024-08-01 22:38:40|5423.58|5422.98|5425.08|5424.48|5425.58|5424.98|5423.58|5422.98|103
1722551930000|2024-08-01 22:38:50|5425.33|5424.73|5425.58|5424.98|5426.08|5425.48|5424.83|5424.23|28
1722551940000|2024-08-01 22:39:00|5425.7|5425.1|5426.08|5425.48|5426.08|5425.48|5425.33|5424.73|38
1722551950000|2024-08-01 22:39:10|5426.2|5425.6|5426.2|5425.6|5426.45|5425.85|5426.08|5425.48|13
1722551960000|2024-08-01 22:39:20|5426.08|5425.48|5425.83|5425.23|5426.2|5425.6|5425.83|5425.23|28
1722551970000|2024-08-01 22:39:30|5424.83|5424.23|5424.33|5423.73|5425.83|5425.23|5424.08|5423.48|176
1722551980000|2024-08-01 22:39:40|5424.2|5423.6|5423.83|5423.23|5424.2|5423.6|5423.45|5422.85|52
1722551990000|2024-08-01 22:39:50|5424.08|5423.48|5423.58|5422.98|5424.33|5423.73|5422.58|5421.98|177
1722552000000|2024-08-01 22:40:00|5423.45|5422.85|5423.45|5422.85|5423.83|5423.23|5423.08|5422.48|67
1722552010000|2024-08-01 22:40:10|5423.83|5423.23|5424.08|5423.48|5424.33|5423.73|5423.33|5422.73|39
1722552020000|2024-08-01 22:40:20|5423.95|5423.35|5423.33|5422.73|5424.45|5423.85|5423.33|5422.73|27
1722552030000|2024-08-01 22:40:30|5422.83|5422.23|5423.58|5422.98|5423.58|5422.98|5422.83|5422.23|66
1722552040000|2024-08-01 22:40:40|5423.7|5423.1|5423.95|5423.35|5423.95|5423.35|5423.2|5422.6|11
1722552050000|2024-08-01 22:40:50|5423.83|5423.23|5423.83|5423.23|5424.45|5423.85|5423.58|5422.98|24
1722552060000|2024-08-01 22:41:00|5423.7|5423.1|5423.45|5422.85|5423.83|5423.23|5423.45|5422.85|13
1722552070000|2024-08-01 22:41:10|5423.08|5422.48|5423.33|5422.73|5423.33|5422.73|5422.58|5421.98|33
1722552080000|2024-08-01 22:41:20|5423.45|5422.85|5423.58|5422.98|5423.58|5422.98|5423.45|5422.85|15
1722552090000|2024-08-01 22:41:30|5423.7|5423.1|5424.83|5424.23|5424.83|5424.23|5423.7|5423.1|49
1722552100000|2024-08-01 22:41:40|5424.58|5423.98|5423.95|5423.35|5424.83|5424.23|5423.95|5423.35|20
1722552110000|2024-08-01 22:41:50|5424.58|5423.98|5424.95|5424.35|5424.95|5424.35|5424.58|5423.98|64
1722552120000|2024-08-01 22:42:00|5424.83|5424.23|5424.83|5424.23|5425.08|5424.48|5424.58|5423.98|16
1722552130000|2024-08-01 22:42:10|5424.7|5424.1|5424.58|5423.98|5424.83|5424.23|5424.58|5423.98|15
1722552140000|2024-08-01 22:42:20|5424.33|5423.73|5421.83|5421.23|5424.33|5423.73|5421.83|5421.23|163
1722552150000|2024-08-01 22:42:30|5422.08|5421.48|5422.58|5421.98|5422.83|5422.23|5421.95|5421.35|74
1722552160000|2024-08-01 22:42:40|5422.7|5422.1|5422.2|5421.6|5422.83|5422.23|5422.08|5421.48|30
1722552170000|2024-08-01 22:42:50|5422.33|5421.73|5422.45|5421.85|5423.08|5422.48|5422.33|5421.73|37
1722552180000|2024-08-01 22:43:00|5422.58|5421.98|5421.08|5420.48|5422.83|5422.23|5421.08|5420.48|72
1722552190000|2024-08-01 22:43:10|5420.95|5420.35|5418.08|5417.48|5420.95|5420.35|5417.95|5417.35|336
1722552200000|2024-08-01 22:43:20|5418.2|5417.6|5419.45|5418.85|5419.83|5419.23|5418.2|5417.6|76
1722552210000|2024-08-01 22:43:30|5419.58|5418.98|5420.58|5419.98|5420.58|5419.98|5419.58|5418.98|64
1722552220000|2024-08-01 22:43:40|5420.33|5419.73|5418.83|5418.23|5421.08|5420.48|5418.08|5417.48|157
1722552230000|2024-08-01 22:43:50|5418.95|5418.35|5419.33|5418.73|5420.08|5419.48|5418.83|5418.23|58
1722552240000|2024-08-01 22:44:00|5419.58|5418.98|5420.08|5419.48|5420.08|5419.48|5419.58|5418.98|67
1722552250000|2024-08-01 22:44:10|5420.2|5419.6|5418.83|5418.23|5420.33|5419.73|5418.58|5417.98|47
1722552260000|2024-08-01 22:44:20|5418.7|5418.1|5419.33|5418.73|5419.7|5419.1|5418.58|5417.98|86
1722552270000|2024-08-01 22:44:30|5419.58|5418.98|5419.95|5419.35|5420.08|5419.48|5419.58|5418.98|12
1722552280000|2024-08-01 22:44:40|5420.08|5419.48|5421.08|5420.48|5421.08|5420.48|5420.08|5419.48|39
1722552290000|2024-08-01 22:44:50|5420.95|5420.35|5421.45|5420.85|5421.45|5420.85|5420.83|5420.23|28
1722552300000|2024-08-01 22:45:00|5421.33|5420.73|5421.83|5421.23|5421.83|5421.23|5420.95|5420.35|28
1722552310000|2024-08-01 22:45:10|5422.33|5421.73|5422.33|5421.73|5422.33|5421.73|5422.08|5421.48|49
1722552320000|2024-08-01 22:45:20|5422.2|5421.6|5421.95|5421.35|5422.2|5421.6|5421.58|5420.98|5
1722552330000|2024-08-01 22:45:30|5422.08|5421.48|5422.58|5421.98|5422.58|5421.98|5421.83|5421.23|31
1722552340000|2024-08-01 22:45:40|5422.45|5421.85|5421.95|5421.35|5422.58|5421.98|5421.95|5421.35|26
1722552350000|2024-08-01 22:45:50|5421.83|5421.23|5421.83|5421.23|5422.08|5421.48|5421.58|5420.98|9
1722552360000|2024-08-01 22:46:00|5421.7|5421.1|5421.95|5421.35|5421.95|5421.35|5421.7|5421.1|2
1722552370000|2024-08-01 22:46:10|5421.83|5421.23|5421.83|5421.23|5422.08|5421.48|5421.83|5421.23|29
1722552380000|2024-08-01 22:46:20|5421.95|5421.35|5422.33|5421.73|5422.33|5421.73|5421.95|5421.35|33
1722552390000|2024-08-01 22:46:30|5422.58|5421.98|5421.95|5421.35|5422.58|5421.98|5421.95|5421.35|44
1722552400000|2024-08-01 22:46:40|5422.08|5421.48|5422.08|5421.48|5422.08|5421.48|5421.95|5421.35|3
1722552410000|2024-08-01 22:46:50|5422.2|5421.6|5422.33|5421.73|5422.33|5421.73|5422.2|5421.6|6
1722552420000|2024-08-01 22:47:00|5422.45|5421.85|5422.33|5421.73|5422.45|5421.85|5422.33|5421.73|23
1722552430000|2024-08-01 22:47:10|5422.45|5421.85|5422.08|5421.48|5422.58|5421.98|5422.08|5421.48|84
1722552450000|2024-08-01 22:47:30|5421.83|5421.23|5422.33|5421.73|5422.33|5421.73|5421.83|5421.23|28
1722552460000|2024-08-01 22:47:40|5422.2|5421.6|5422.33|5421.73|5422.33|5421.73|5422.2|5421.6|4
1722552470000|2024-08-01 22:47:50|5422.2|5421.6|5421.83|5421.23|5422.2|5421.6|5421.83|5421.23|22
1722552480000|2024-08-01 22:48:00|5421.95|5421.35|5422.33|5421.73|5422.58|5421.98|5421.95|5421.35|71
1722552490000|2024-08-01 22:48:10|5422.08|5421.48|5422.33|5421.73|5422.33|5421.73|5422.08|5421.48|14
1722552500000|2024-08-01 22:48:20|5422.45|5421.85|5422.58|5421.98|5422.58|5421.98|5422.33|5421.73|35
1722552510000|2024-08-01 22:48:30|5422.45|5421.85|5422.08|5421.48|5422.58|5421.98|5421.83|5421.23|59
1722552520000|2024-08-01 22:48:40|5421.83|5421.23|5421.83|5421.23|5421.83|5421.23|5421.83|5421.23|17
1722552530000|2024-08-01 22:48:50|5421.95|5421.35|5422.08|5421.48|5422.08|5421.48|5421.95|5421.35|3
1722552540000|2024-08-01 22:49:00|5422.2|5421.6|5422.33|5421.73|5422.33|5421.73|5422.08|5421.48|31
1722552550000|2024-08-01 22:49:10|5422.45|5421.85|5422.58|5421.98|5422.58|5421.98|5422.33|5421.73|14
1722552560000|2024-08-01 22:49:20|5422.33|5421.73|5422.08|5421.48|5422.33|5421.73|5422.08|5421.48|29
1722552570000|2024-08-01 22:49:30|5421.83|5421.23|5422.08|5421.48|5422.08|5421.48|5421.83|5421.23|12
1722552580000|2024-08-01 22:49:40|5421.83|5421.23|5422.08|5421.48|5422.08|5421.48|5421.83|5421.23|10
1722552590000|2024-08-01 22:49:50|5422.2|5421.6|5422.33|5421.73|5422.33|5421.73|5422.2|5421.6|6
1722552600000|2024-08-01 22:50:00|5422.2|5421.6|5422.08|5421.48|5422.2|5421.6|5421.83|5421.23|22
1722552610000|2024-08-01 22:50:10|5422.2|5421.6|5422.33|5421.73|5422.33|5421.73|5422.08|5421.48|21
1722552620000|2024-08-01 22:50:20|5422.2|5421.6|5422.33|5421.73|5422.33|5421.73|5422.2|5421.6|10
1722552630000|2024-08-01 22:50:30|5422.08|5421.48|5422.58|5421.98|5422.58|5421.98|5422.08|5421.48|25
1722552640000|2024-08-01 22:50:40|5422.45|5421.85|5422.58|5421.98|5422.58|5421.98|5422.33|5421.73|10
1722552650000|2024-08-01 22:50:50|||||||||4
1722552660000|2024-08-01 22:51:00|5422.45|5421.85|5422.33|5421.73|5422.58|5421.98|5422.33|5421.73|19
1722552670000|2024-08-01 22:51:10|||||||||3
1722552680000|2024-08-01 22:51:20|5422.45|5421.85|5422.58|5421.98|5422.58|5421.98|5422.33|5421.73|50
1722552690000|2024-08-01 22:51:30|5422.33|5421.73|5422.33|5421.73|5422.45|5421.85|5422.33|5421.73|65
1722552700000|2024-08-01 22:51:40|5422.45|5421.85|5422.58|5421.98|5422.58|5421.98|5422.33|5421.73|28
1722552710000|2024-08-01 22:51:50|||||||||95
1722552720000|2024-08-01 22:52:00|5422.33|5421.73|5422.58|5421.98|5422.58|5421.98|5422.33|5421.73|57
1722552730000|2024-08-01 22:52:10|5422.45|5421.85|5422.33|5421.73|5422.45|5421.85|5422.2|5421.6|15
1722552740000|2024-08-01 22:52:20|5422.58|5421.98|5422.58|5421.98|5422.58|5421.98|5422.45|5421.85|22
1722552750000|2024-08-01 22:52:30|5422.33|5421.73|5421.58|5420.98|5422.33|5421.73|5421.58|5420.98|32
1722552760000|2024-08-01 22:52:40|5421.45|5420.85|5420.83|5420.23|5421.58|5420.98|5420.83|5420.23|60
1722552770000|2024-08-01 22:52:50|5420.58|5419.98|5420.33|5419.73|5421.08|5420.48|5420.08|5419.48|115
1722552780000|2024-08-01 22:53:00|5420.58|5419.98|5420.83|5420.23|5421.08|5420.48|5420.58|5419.98|29
1722552790000|2024-08-01 22:53:10|5420.95|5420.35|5421.33|5420.73|5421.33|5420.73|5420.83|5420.23|13
1722552800000|2024-08-01 22:53:20|5421.08|5420.48|5420.45|5419.85|5421.08|5420.48|5420.45|5419.85|28
1722552810000|2024-08-01 22:53:30|5420.33|5419.73|5420.58|5419.98|5420.58|5419.98|5420.33|5419.73|22
1722552820000|2024-08-01 22:53:40|5420.7|5420.1|5419.33|5418.73|5420.7|5420.1|5419.33|5418.73|53
1722552830000|2024-08-01 22:53:50|5419.2|5418.6|5419.2|5418.6|5419.33|5418.73|5418.83|5418.23|18
1722552840000|2024-08-01 22:54:00|5418.83|5418.23|5419.95|5419.35|5420.08|5419.48|5418.83|5418.23|30
1722552850000|2024-08-01 22:54:10|5420.08|5419.48|5419.83|5419.23|5420.08|5419.48|5419.58|5418.98|15
1722552860000|2024-08-01 22:54:20|||||||||17
1722552870000|2024-08-01 22:54:30|5419.7|5419.1|5420.33|5419.73|5420.33|5419.73|5419.58|5418.98|10
1722552880000|2024-08-01 22:54:40|5420.2|5419.6|5420.08|5419.48|5420.33|5419.73|5420.08|5419.48|5
1722552890000|2024-08-01 22:54:50|5420.2|5419.6|5420.2|5419.6|5420.2|5419.6|5420.08|5419.48|1
1722552900000|2024-08-01 22:55:00|5420.33|5419.73|5420.2|5419.6|5420.33|5419.73|5420.08|5419.48|46
1722552910000|2024-08-01 22:55:10|5420.33|5419.73|5419.58|5418.98|5420.33|5419.73|5419.58|5418.98|18
1722552920000|2024-08-01 22:55:20|5419.83|5419.23|5416.33|5415.73|5419.83|5419.23|5414.83|5414.23|509
1722552930000|2024-08-01 22:55:30|5415.83|5415.23|5418.95|5418.35|5418.95|5418.35|5415.83|5415.23|162
1722552940000|2024-08-01 22:55:40|5418.83|5418.23|5417.83|5417.23|5419.33|5418.73|5416.33|5415.73|164
1722552950000|2024-08-01 22:55:50|5417.7|5417.1|5417.33|5416.73|5418.33|5417.73|5417.33|5416.73|82
1722552960000|2024-08-01 22:56:00|5417.45|5416.85|5417.2|5416.6|5417.83|5417.23|5417.08|5416.48|41
1722552970000|2024-08-01 22:56:10|5417.08|5416.48|5416.08|5415.48|5417.08|5416.48|5415.33|5414.73|95
1722552980000|2024-08-01 22:56:20|5416.33|5415.73|5414.83|5414.23|5416.83|5416.23|5413.83|5413.23|238
1722552990000|2024-08-01 22:56:30|5415.08|5414.48|5415.08|5414.48|5415.83|5415.23|5415.08|5414.48|86
1722553000000|2024-08-01 22:56:40|5415.58|5414.98|5416.08|5415.48|5416.08|5415.48|5415.58|5414.98|73
1722553010000|2024-08-01 22:56:50|5416.45|5415.85|5417.58|5416.98|5417.58|5416.98|5416.33|5415.73|131
1722553020000|2024-08-01 22:57:00|5417.33|5416.73|5417.45|5416.85|5417.58|5416.98|5417.2|5416.6|48
1722553030000|2024-08-01 22:57:10|5417.58|5416.98|5418.33|5417.73|5418.95|5418.35|5417.45|5416.85|91
1722553040000|2024-08-01 22:57:20|5418.2|5417.6|5418.08|5417.48|5418.33|5417.73|5418.08|5417.48|16
1722553050000|2024-08-01 22:57:30|5418.58|5417.98|5418.33|5417.73|5418.58|5417.98|5418.08|5417.48|34
1722553060000|2024-08-01 22:57:40|5418.58|5417.98|5418.45|5417.85|5418.58|5417.98|5418.33|5417.73|14
1722553070000|2024-08-01 22:57:50|5418.58|5417.98|5419.08|5418.48|5419.08|5418.48|5418.33|5417.73|70
1722553080000|2024-08-01 22:58:00|5419.2|5418.6|5419.08|5418.48|5419.2|5418.6|5418.08|5417.48|134
1722553090000|2024-08-01 22:58:10|5418.95|5418.35|5419.08|5418.48|5419.08|5418.48|5418.95|5418.35|9
1722553100000|2024-08-01 22:58:20|5418.95|5418.35|5419.08|5418.48|5419.08|5418.48|5418.83|5418.23|13
1722553110000|2024-08-01 22:58:30|5418.95|5418.35|5419.08|5418.48|5419.33|5418.73|5418.83|5418.23|20
1722553120000|2024-08-01 22:58:40|5418.83|5418.23|5419.08|5418.48|5419.08|5418.48|5418.83|5418.23|7
1722553130000|2024-08-01 22:58:50|||||||||2
1722553140000|2024-08-01 22:59:00|5419.2|5418.6|5418.83|5418.23|5419.33|5418.73|5418.83|5418.23|15
1722553150000|2024-08-01 22:59:10|5418.95|5418.35|5418.83|5418.23|5419.08|5418.48|5418.83|5418.23|5
1722553160000|2024-08-01 22:59:20|5418.95|5418.35|5419.08|5418.48|5419.2|5418.6|5418.95|5418.35|2
1722553170000|2024-08-01 22:59:30|5419.33|5418.73|5419.7|5419.1|5419.7|5419.1|5419.33|5418.73|38
1722553180000|2024-08-01 22:59:40|5419.58|5418.98|5419.58|5418.98|5419.58|5418.98|5419.33|5418.73|22
1722553190000|2024-08-01 22:59:50|5419.7|5419.1|5419.58|5418.98|5419.7|5419.1|5419.58|5418.98|11
1722553200000|2024-08-01 23:00:00|5418.95|5418.35|5417.83|5417.23|5418.95|5418.35|5417.83|5417.23|74
1722553210000|2024-08-01 23:00:10|5417.7|5417.1|5419.83|5419.23|5420.33|5419.73|5417.7|5417.1|90
1722553220000|2024-08-01 23:00:20|5419.95|5419.35|5420.08|5419.48|5420.08|5419.48|5419.58|5418.98|11
1722553230000|2024-08-01 23:00:30|5420.2|5419.6|5419.95|5419.35|5420.45|5419.85|5419.83|5419.23|24
1722553240000|2024-08-01 23:00:40|5419.83|5419.23|5419.83|5419.23|5419.95|5419.35|5419.83|5419.23|9
1722553250000|2024-08-01 23:00:50|5419.58|5418.98|5419.83|5419.23|5419.83|5419.23|5419.58|5418.98|2
1722553260000|2024-08-01 23:01:00|5419.7|5419.1|5418.83|5418.23|5419.7|5419.1|5418.33|5417.73|25
1722553270000|2024-08-01 23:01:10|5418.33|5417.73|5418.83|5418.23|5418.95|5418.35|5418.08|5417.48|37
1722553280000|2024-08-01 23:01:20|5418.7|5418.1|5418.58|5417.98|5418.83|5418.23|5418.58|5417.98|12
1722553290000|2024-08-01 23:01:30|5417.83|5417.23|5418.2|5417.6|5418.2|5417.6|5417.83|5417.23|16
1722553300000|2024-08-01 23:01:40|5418.08|5417.48|5418.58|5417.98|5418.7|5418.1|5418.08|5417.48|18
1722553310000|2024-08-01 23:01:50|5418.7|5418.1|5418.58|5417.98|5418.7|5418.1|5418.33|5417.73|24
1722553320000|2024-08-01 23:02:00|5418.45|5417.85|5417.95|5417.35|5418.58|5417.98|5417.83|5417.23|19
1722553330000|2024-08-01 23:02:10|5417.83|5417.23|5417.58|5416.98|5417.83|5417.23|5417.08|5416.48|37
1722553340000|2024-08-01 23:02:20|5417.33|5416.73|5418.08|5417.48|5418.08|5417.48|5417.33|5416.73|40
1722553350000|2024-08-01 23:02:30|5418.33|5417.73|5417.83|5417.23|5418.33|5417.73|5417.83|5417.23|10
1722553360000|2024-08-01 23:02:40|5417.95|5417.35|5418.2|5417.6|5418.2|5417.6|5417.58|5416.98|9
1722553370000|2024-08-01 23:02:50|5418.33|5417.73|5418.33|5417.73|5418.45|5417.85|5418.2|5417.6|3
1722553380000|2024-08-01 23:03:00|5418.45|5417.85|5419.2|5418.6|5419.2|5418.6|5418.45|5417.85|30
1722553390000|2024-08-01 23:03:10|5419.08|5418.48|5419.83|5419.23|5419.83|5419.23|5419.08|5418.48|18
1722553400000|2024-08-01 23:03:20|5419.7|5419.1|5419.7|5419.1|5419.95|5419.35|5419.58|5418.98|19
1722553410000|2024-08-01 23:03:30|5419.58|5418.98|5419.83|5419.23|5420.08|5419.48|5419.58|5418.98|15
1722553420000|2024-08-01 23:03:40|5420.08|5419.48|5420.7|5420.1|5420.83|5420.23|5420.08|5419.48|39
1722553430000|2024-08-01 23:03:50|5421.08|5420.48|5420.33|5419.73|5421.08|5420.48|5420.33|5419.73|23
1722553440000|2024-08-01 23:04:00|5420.2|5419.6|5419.58|5418.98|5420.33|5419.73|5419.58|5418.98|25
1722553450000|2024-08-01 23:04:10|5418.58|5417.98|5419.83|5419.23|5419.83|5419.23|5418.58|5417.98|32
1722553460000|2024-08-01 23:04:20|5419.95|5419.35|5419.95|5419.35|5420.08|5419.48|5419.83|5419.23|30
1722553470000|2024-08-01 23:04:30|5420.08|5419.48|5420.08|5419.48|5420.08|5419.48|5419.83|5419.23|8
1722553480000|2024-08-01 23:04:40|5420.33|5419.73|5420.58|5419.98|5420.58|5419.98|5420.08|5419.48|33
1722553490000|2024-08-01 23:04:50|5420.7|5420.1|5420.33|5419.73|5420.83|5420.23|5420.33|5419.73|12
1722553500000|2024-08-01 23:05:00|5420.83|5420.23|5420.83|5420.23|5420.83|5420.23|5420.33|5419.73|37
1722553510000|2024-08-01 23:05:10|||||||||2
1722553520000|2024-08-01 23:05:20|5420.95|5420.35|5420.95|5420.35|5421.08|5420.48|5420.83|5420.23|18
1722553530000|2024-08-01 23:05:30|5420.83|5420.23|5421.58|5420.98|5422.08|5421.48|5420.83|5420.23|65
1722553540000|2024-08-01 23:05:40|5421.45|5420.85|5420.83|5420.23|5421.45|5420.85|5420.58|5419.98|25
1722553550000|2024-08-01 23:05:50|||||||||2
1722553560000|2024-08-01 23:06:00|5421.33|5420.73|5421.58|5420.98|5421.58|5420.98|5421.08|5420.48|27
1722553570000|2024-08-01 23:06:10|5421.33|5420.73|5422.08|5421.48|5422.08|5421.48|5421.08|5420.48|62
1722553580000|2024-08-01 23:06:20|5421.7|5421.1|5421.33|5420.73|5421.83|5421.23|5420.83|5420.23|39
1722553590000|2024-08-01 23:06:30|5421.45|5420.85|5421.08|5420.48|5421.58|5420.98|5421.08|5420.48|12
1722553600000|2024-08-01 23:06:40|5421.2|5420.6|5421.08|5420.48|5421.33|5420.73|5420.83|5420.23|17
1722553610000|2024-08-01 23:06:50|5421.33|5420.73|5421.33|5420.73|5421.33|5420.73|5421.33|5420.73|5
1722553620000|2024-08-01 23:07:00|5421.2|5420.6|5421.58|5420.98|5421.58|5420.98|5421.08|5420.48|18
1722553630000|2024-08-01 23:07:10|5421.33|5420.73|5421.33|5420.73|5421.45|5420.85|5421.2|5420.6|9
1722553640000|2024-08-01 23:07:20|5421.45|5420.85|5421.2|5420.6|5421.45|5420.85|5421.2|5420.6|8
1722553650000|2024-08-01 23:07:30|5421.08|5420.48|5421.45|5420.85|5421.45|5420.85|5421.08|5420.48|11
1722553660000|2024-08-01 23:07:40|5421.58|5420.98|5421.33|5420.73|5421.83|5421.23|5421.08|5420.48|18
1722553670000|2024-08-01 23:07:50|5421.45|5420.85|5421.45|5420.85|5421.58|5420.98|5421.33|5420.73|5
1722553680000|2024-08-01 23:08:00|5421.58|5420.98|5421.45|5420.85|5421.83|5421.23|5421.45|5420.85|11
1722553690000|2024-08-01 23:08:10|5421.58|5420.98|5422.08|5421.48|5422.08|5421.48|5421.58|5420.98|20
1722553700000|2024-08-01 23:08:20|5422.33|5421.73|5422.58|5421.98|5422.58|5421.98|5422.33|5421.73|61
1722553710000|2024-08-01 23:08:30|5422.33|5421.73|5424.58|5423.98|5424.58|5423.98|5422.33|5421.73|304
1722553720000|2024-08-01 23:08:40|5424.45|5423.85|5423.83|5423.23|5424.45|5423.85|5423.58|5422.98|99
1722553730000|2024-08-01 23:08:50|5423.95|5423.35|5423.7|5423.1|5424.08|5423.48|5423.7|5423.1|19
1722553740000|2024-08-01 23:09:00|5423.58|5422.98|5425.08|5424.48|5425.08|5424.48|5423.33|5422.73|58
1722553750000|2024-08-01 23:09:10|5424.95|5424.35|5424.7|5424.1|5424.95|5424.35|5424.58|5423.98|54
1722553760000|2024-08-01 23:09:20|5424.58|5423.98|5425.08|5424.48|5425.08|5424.48|5424.58|5423.98|67
1722553770000|2024-08-01 23:09:30|5424.58|5423.98|5424.83|5424.23|5425.08|5424.48|5424.45|5423.85|41
1722553780000|2024-08-01 23:09:40|5424.58|5423.98|5425.08|5424.48|5425.08|5424.48|5424.58|5423.98|8
1722553790000|2024-08-01 23:09:50|5425.2|5424.6|5425.58|5424.98|5425.58|5424.98|5425.2|5424.6|34
1722553800000|2024-08-01 23:10:00|5426.08|5425.48|5427.33|5426.73|5427.33|5426.73|5426.08|5425.48|188
1722553810000|2024-08-01 23:10:10|5427.2|5426.6|5427.58|5426.98|5427.58|5426.98|5426.83|5426.23|61
1722553820000|2024-08-01 23:10:20|5427.45|5426.85|5427.33|5426.73|5428.08|5427.48|5427.08|5426.48|200
1722553830000|2024-08-01 23:10:30|5427.08|5426.48|5427.08|5426.48|5427.33|5426.73|5427.08|5426.48|28
1722553840000|2024-08-01 23:10:40|5427.2|5426.6|5426.95|5426.35|5427.33|5426.73|5426.95|5426.35|36
1722553850000|2024-08-01 23:10:50|5427.08|5426.48|5426.58|5425.98|5427.33|5426.73|5426.45|5425.85|59
1722553860000|2024-08-01 23:11:00|5427.08|5426.48|5426.58|5425.98|5427.08|5426.48|5426.58|5425.98|18
1722553870000|2024-08-01 23:11:10|5426.7|5426.1|5426.83|5426.23|5427.08|5426.48|5426.7|5426.1|4
1722553880000|2024-08-01 23:11:20|5426.95|5426.35|5427.08|5426.48|5427.08|5426.48|5426.95|5426.35|9
1722553890000|2024-08-01 23:11:30|5427.33|5426.73|5427.08|5426.48|5427.45|5426.85|5426.95|5426.35|19
1722553900000|2024-08-01 23:11:40|5426.95|5426.35|5426.08|5425.48|5426.95|5426.35|5425.83|5425.23|45
1722553910000|2024-08-01 23:11:50|5425.95|5425.35|5425.08|5424.48|5425.95|5425.35|5424.83|5424.23|42
1722553920000|2024-08-01 23:12:00|5425.45|5424.85|5425.58|5424.98|5425.95|5425.35|5425.45|5424.85|24
1722553930000|2024-08-01 23:12:10|5425.33|5424.73|5425.2|5424.6|5425.33|5424.73|5425.08|5424.48|22
1722553940000|2024-08-01 23:12:20|5425.08|5424.48|5424.83|5424.23|5425.33|5424.73|5424.83|5424.23|6
1722553950000|2024-08-01 23:12:30|5424.58|5423.98|5424.7|5424.1|5424.83|5424.23|5424.58|5423.98|25
1722553960000|2024-08-01 23:12:40|5424.83|5424.23|5424.83|5424.23|5425.58|5424.98|5424.83|5424.23|40
1722553970000|2024-08-01 23:12:50|5424.58|5423.98|5424.83|5424.23|5424.95|5424.35|5424.33|5423.73|22
1722553980000|2024-08-01 23:13:00|5424.95|5424.35|5424.58|5423.98|5425.08|5424.48|5424.58|5423.98|16
1722553990000|2024-08-01 23:13:10|5424.45|5423.85|5424.33|5423.73|5424.58|5423.98|5424.33|5423.73|26
1722554000000|2024-08-01 23:13:20|5424.45|5423.85|5424.95|5424.35|5424.95|5424.35|5424.33|5423.73|7
1722554010000|2024-08-01 23:13:30|5425.08|5424.48|5425.95|5425.35|5426.08|5425.48|5425.08|5424.48|18
1722554020000|2024-08-01 23:13:40|5425.83|5425.23|5426.08|5425.48|5426.2|5425.6|5425.83|5425.23|21
1722554030000|2024-08-01 23:13:50|5425.95|5425.35|5426.58|5425.98|5426.58|5425.98|5425.95|5425.35|28
1722554040000|2024-08-01 23:14:00|5426.45|5425.85|5426.33|5425.73|5426.7|5426.1|5426.08|5425.48|67
1722554050000|2024-08-01 23:14:10|5426.2|5425.6|5426.33|5425.73|5426.33|5425.73|5426.08|5425.48|29
1722554070000|2024-08-01 23:14:30|5425.83|5425.23|5425.33|5424.73|5425.83|5425.23|5425.33|5424.73|43
1722554080000|2024-08-01 23:14:40|5425.45|5424.85|5426.33|5425.73|5426.33|5425.73|5425.45|5424.85|8
1722554090000|2024-08-01 23:14:50|5426.08|5425.48|5426.08|5425.48|5426.08|5425.48|5425.95|5425.35|22
1722554110000|2024-08-01 23:15:10|5426.58|5425.98|5426.58|5425.98|5426.58|5425.98|5426.58|5425.98|4
1722554120000|2024-08-01 23:15:20|5426.45|5425.85|5426.33|5425.73|5426.45|5425.85|5426.08|5425.48|5
1722554130000|2024-08-01 23:15:30|5426.45|5425.85|5425.83|5425.23|5426.58|5425.98|5425.83|5425.23|11
1722554140000|2024-08-01 23:15:40|5425.7|5425.1|5425.45|5424.85|5425.7|5425.1|5425.33|5424.73|34
1722554150000|2024-08-01 23:15:50|5425.58|5424.98|5425.33|5424.73|5425.58|5424.98|5425.33|5424.73|7
1722554160000|2024-08-01 23:16:00|5425.45|5424.85|5425.45|5424.85|5425.58|5424.98|5425.33|5424.73|23
1722554170000|2024-08-01 23:16:10|5424.83|5424.23|5424.45|5423.85|5424.83|5424.23|5424.45|5423.85|33
1722554180000|2024-08-01 23:16:20|5424.33|5423.73|5424.58|5423.98|5424.58|5423.98|5424.2|5423.6|17
1722554190000|2024-08-01 23:16:30|5424.7|5424.1|5423.95|5423.35|5424.83|5424.23|5423.95|5423.35|27
1722554200000|2024-08-01 23:16:40|5423.83|5423.23|5422.95|5422.35|5423.83|5423.23|5422.95|5422.35|32
1722554210000|2024-08-01 23:16:50|5423.08|5422.48|5423.08|5422.48|5423.83|5423.23|5423.08|5422.48|36
1722554220000|2024-08-01 23:17:00|5423.2|5422.6|5423.33|5422.73|5423.58|5422.98|5423.2|5422.6|7
1722554230000|2024-08-01 23:17:10|5423.45|5422.85|5423.83|5423.23|5424.08|5423.48|5423.45|5422.85|19
1722554240000|2024-08-01 23:17:20|5423.7|5423.1|5423.7|5423.1|5423.83|5423.23|5423.58|5422.98|29
1722554250000|2024-08-01 23:17:30|5423.58|5422.98|5423.33|5422.73|5423.7|5423.1|5423.33|5422.73|4
1722554260000|2024-08-01 23:17:40|5423.2|5422.6|5422.45|5421.85|5423.2|5422.6|5422.33|5421.73|26
1722554270000|2024-08-01 23:17:50|5422.58|5421.98|5422.58|5421.98|5423.2|5422.6|5422.58|5421.98|32
1722554280000|2024-08-01 23:18:00|5422.83|5422.23|5423.33|5422.73|5423.45|5422.85|5422.83|5422.23|38
1722554290000|2024-08-01 23:18:10|5423.08|5422.48|5422.7|5422.1|5423.08|5422.48|5422.58|5421.98|16
1722554300000|2024-08-01 23:18:20|5422.58|5421.98|5421.83|5421.23|5422.58|5421.98|5421.58|5420.98|32
1722554310000|2024-08-01 23:18:30|5421.7|5421.1|5421.83|5421.23|5422.08|5421.48|5421.58|5420.98|14
1722554320000|2024-08-01 23:18:40|5421.95|5421.35|5421.83|5421.23|5422.2|5421.6|5421.83|5421.23|19
1722554330000|2024-08-01 23:18:50|5421.95|5421.35|5421.58|5420.98|5421.95|5421.35|5420.33|5419.73|133
1722554340000|2024-08-01 23:19:00|5421.7|5421.1|5421.33|5420.73|5421.83|5421.23|5421.08|5420.48|45
1722554350000|2024-08-01 23:19:10|5421.58|5420.98|5421.58|5420.98|5421.83|5421.23|5421.58|5420.98|28
1722554360000|2024-08-01 23:19:20|5421.83|5421.23|5421.83|5421.23|5422.08|5421.48|5421.58|5420.98|16
1722554370000|2024-08-01 23:19:30|5421.95|5421.35|5422.58|5421.98|5422.58|5421.98|5421.95|5421.35|27
1722554380000|2024-08-01 23:19:40|5422.33|5421.73|5421.58|5420.98|5422.33|5421.73|5421.58|5420.98|13
1722554390000|2024-08-01 23:19:50|5422.08|5421.48|5422.08|5421.48|5422.08|5421.48|5421.83|5421.23|35
1722554400000|2024-08-01 23:20:00|5422.58|5421.98|5422.58|5421.98|5423.08|5422.48|5422.33|5421.73|25
1722554410000|2024-08-01 23:20:10|5422.7|5422.1|5423.58|5422.98|5423.58|5422.98|5422.58|5421.98|46
1722554420000|2024-08-01 23:20:20|5423.33|5422.73|5424.33|5423.73|5424.83|5424.23|5423.33|5422.73|35
1722554430000|2024-08-01 23:20:30|5424.45|5423.85|5425.58|5424.98|5425.58|5424.98|5424.33|5423.73|33
1722554440000|2024-08-01 23:20:40|5425.45|5424.85|5425.45|5424.85|5425.7|5425.1|5425.08|5424.48|21
1722554450000|2024-08-01 23:20:50|5425.33|5424.73|5425.08|5424.48|5425.33|5424.73|5424.95|5424.35|19
1722554460000|2024-08-01 23:21:00|5423.95|5423.35|5423.83|5423.23|5424.08|5423.48|5423.33|5422.73|102
1722554470000|2024-08-01 23:21:10|5424.08|5423.48|5424.45|5423.85|5424.58|5423.98|5424.08|5423.48|14
1722554480000|2024-08-01 23:21:20|5424.33|5423.73|5424.83|5424.23|5424.83|5424.23|5424.33|5423.73|7
1722554490000|2024-08-01 23:21:30|5424.7|5424.1|5424.58|5423.98|5424.83|5424.23|5424.58|5423.98|19
1722554500000|2024-08-01 23:21:40|5424.33|5423.73|5424.45|5423.85|5424.58|5423.98|5424.33|5423.73|5
1722554510000|2024-08-01 23:21:50|5424.33|5423.73|5424.45|5423.85|5424.58|5423.98|5424.33|5423.73|5
1722554520000|2024-08-01 23:22:00|5424.33|5423.73|5423.83|5423.23|5424.45|5423.85|5423.83|5423.23|16
1722554530000|2024-08-01 23:22:10|5423.95|5423.35|5425.08|5424.48|5425.08|5424.48|5423.95|5423.35|24
1722554540000|2024-08-01 23:22:20|5424.95|5424.35|5424.83|5424.23|5424.95|5424.35|5424.83|5424.23|7
1722554550000|2024-08-01 23:22:30|5424.95|5424.35|5424.58|5423.98|5424.95|5424.35|5424.33|5423.73|20
1722554560000|2024-08-01 23:22:40|5424.45|5423.85|5424.45|5423.85|5424.58|5423.98|5424.33|5423.73|3
1722554570000|2024-08-01 23:22:50|5424.33|5423.73|5424.08|5423.48|5424.33|5423.73|5423.95|5423.35|1
1722554580000|2024-08-01 23:23:00|5424.2|5423.6|5424.08|5423.48|5424.33|5423.73|5424.08|5423.48|7
1722554590000|2024-08-01 23:23:10|5424.2|5423.6|5425.08|5424.48|5425.08|5424.48|5424.2|5423.6|9
1722554600000|2024-08-01 23:23:20|5425.45|5424.85|5425.33|5424.73|5425.58|5424.98|5425.08|5424.48|26
1722554610000|2024-08-01 23:23:30|5425.2|5424.6|5425.33|5424.73|5425.58|5424.98|5425.08|5424.48|19
1722554620000|2024-08-01 23:23:40|5425.2|5424.6|5426.33|5425.73|5426.7|5426.1|5425.2|5424.6|54
1722554630000|2024-08-01 23:23:50|5426.08|5425.48|5425.83|5425.23|5426.33|5425.73|5425.7|5425.1|20
1722554640000|2024-08-01 23:24:00|5426.08|5425.48|5426.83|5426.23|5427.08|5426.48|5426.08|5425.48|69
1722554650000|2024-08-01 23:24:10|5426.58|5425.98|5426.33|5425.73|5426.58|5425.98|5426.08|5425.48|18
1722554660000|2024-08-01 23:24:20|5426.08|5425.48|5426.58|5425.98|5426.58|5425.98|5425.83|5425.23|13
1722554670000|2024-08-01 23:24:30|5426.33|5425.73|5426.58|5425.98|5426.58|5425.98|5426.33|5425.73|8
1722554680000|2024-08-01 23:24:40|5426.7|5426.1|5427.2|5426.6|5427.33|5426.73|5426.7|5426.1|12
1722554690000|2024-08-01 23:24:50|5427.08|5426.48|5427.83|5427.23|5427.83|5427.23|5427.08|5426.48|31
1722554700000|2024-08-01 23:25:00|5427.7|5427.1|5427.58|5426.98|5427.83|5427.23|5427.08|5426.48|51
1722554710000|2024-08-01 23:25:10|5427.45|5426.85|5427.58|5426.98|5427.7|5427.1|5427.33|5426.73|13
1722554720000|2024-08-01 23:25:20|5427.33|5426.73|5427.33|5426.73|5427.33|5426.73|5427.33|5426.73|6
1722554730000|2024-08-01 23:25:30|5427.45|5426.85|5428.08|5427.48|5428.08|5427.48|5427.45|5426.85|12
1722554740000|2024-08-01 23:25:40|5428.2|5427.6|5428.33|5427.73|5428.33|5427.73|5428.2|5427.6|13
1722554750000|2024-08-01 23:25:50|5428.08|5427.48|5428.08|5427.48|5428.08|5427.48|5428.08|5427.48|8
1722554760000|2024-08-01 23:26:00|5428.2|5427.6|5428.45|5427.85|5428.45|5427.85|5428.2|5427.6|20
1722554770000|2024-08-01 23:26:10|5428.33|5427.73|5428.45|5427.85|5428.58|5427.98|5427.83|5427.23|27
1722554780000|2024-08-01 23:26:20|5428.58|5427.98|5429.58|5428.98|5430.08|5429.48|5428.33|5427.73|115
1722554790000|2024-08-01 23:26:30|5429.45|5428.85|5429.83|5429.23|5430.2|5429.6|5429.45|5428.85|38
1722554800000|2024-08-01 23:26:40|5429.95|5429.35|5430.08|5429.48|5430.08|5429.48|5429.83|5429.23|20
1722554810000|2024-08-01 23:26:50|5429.95|5429.35|5430.08|5429.48|5430.2|5429.6|5429.83|5429.23|54
1722554820000|2024-08-01 23:27:00|5429.95|5429.35|5429.95|5429.35|5430.08|5429.48|5429.83|5429.23|18
1722554830000|2024-08-01 23:27:10|5429.83|5429.23|5430.08|5429.48|5430.08|5429.48|5429.33|5428.73|27
1722554840000|2024-08-01 23:27:20|5430.2|5429.6|5430.58|5429.98|5430.83|5430.23|5430.2|5429.6|47
1722554850000|2024-08-01 23:27:30|5430.7|5430.1|5431.08|5430.48|5431.33|5430.73|5430.58|5429.98|58
1722554860000|2024-08-01 23:27:40|5430.95|5430.35|5431.2|5430.6|5431.33|5430.73|5430.58|5429.98|37
1722554870000|2024-08-01 23:27:50|5430.83|5430.23|5431.08|5430.48|5431.08|5430.48|5430.58|5429.98|15
1722554880000|2024-08-01 23:28:00|5430.95|5430.35|5430.45|5429.85|5431.08|5430.48|5430.45|5429.85|104
1722554890000|2024-08-01 23:28:10|5430.33|5429.73|5431.7|5431.1|5431.83|5431.23|5430.33|5429.73|82
1722554900000|2024-08-01 23:28:20|5431.58|5430.98|5432.33|5431.73|5432.45|5431.85|5431.58|5430.98|43
1722554910000|2024-08-01 23:28:30|5432.2|5431.6|5432.08|5431.48|5432.58|5431.98|5431.83|5431.23|99
1722554920000|2024-08-01 23:28:40|5432.2|5431.6|5431.7|5431.1|5432.2|5431.6|5431.7|5431.1|11
1722554930000|2024-08-01 23:28:50|5431.83|5431.23|5432.58|5431.98|5432.58|5431.98|5431.58|5430.98|39
1722554940000|2024-08-01 23:29:00|5432.33|5431.73|5432.58|5431.98|5432.58|5431.98|5432.08|5431.48|36
1722554950000|2024-08-01 23:29:10|5432.7|5432.1|5432.58|5431.98|5432.83|5432.23|5432.33|5431.73|28
1722554960000|2024-08-01 23:29:20|5432.7|5432.1|5433.58|5432.98|5433.58|5432.98|5432.7|5432.1|48
1722554970000|2024-08-01 23:29:30|5433.7|5433.1|5433.58|5432.98|5434.2|5433.6|5433.33|5432.73|82
1722554980000|2024-08-01 23:29:40|5433.33|5432.73|5433.58|5432.98|5433.83|5433.23|5433.33|5432.73|18
1722554990000|2024-08-01 23:29:50|5433.2|5432.6|5433.08|5432.48|5433.2|5432.6|5433.08|5432.48|30
1722555000000|2024-08-01 23:30:00|5432.95|5432.35|5433.58|5432.98|5433.7|5433.1|5432.95|5432.35|34
1722555010000|2024-08-01 23:30:10|5433.45|5432.85|5432.95|5432.35|5433.45|5432.85|5432.83|5432.23|21
1722555020000|2024-08-01 23:30:20|5432.83|5432.23|5432.58|5431.98|5432.83|5432.23|5432.33|5431.73|60
1722555030000|2024-08-01 23:30:30|5432.45|5431.85|5433.95|5433.35|5434.08|5433.48|5432.33|5431.73|81
1722555040000|2024-08-01 23:30:40|5434.08|5433.48|5434.83|5434.23|5434.95|5434.35|5434.08|5433.48|80
1722555050000|2024-08-01 23:30:50|5434.95|5434.35|5435.33|5434.73|5435.33|5434.73|5434.7|5434.1|85
1722555060000|2024-08-01 23:31:00|5435.2|5434.6|5434.08|5433.48|5435.2|5434.6|5434.08|5433.48|37
1722555070000|2024-08-01 23:31:10|5434.33|5433.73|5433.83|5433.23|5434.33|5433.73|5433.45|5432.85|51
1722555080000|2024-08-01 23:31:20|5433.95|5433.35|5434.08|5433.48|5434.33|5433.73|5433.95|5433.35|10
1722555090000|2024-08-01 23:31:30|5434.2|5433.6|5433.33|5432.73|5434.33|5433.73|5433.33|5432.73|70
1722555100000|2024-08-01 23:31:40|5433.45|5432.85|5433.58|5432.98|5433.83|5433.23|5433.33|5432.73|17
1722555110000|2024-08-01 23:31:50|5433.45|5432.85|5433.45|5432.85|5433.58|5432.98|5433.33|5432.73|13
1722555120000|2024-08-01 23:32:00|5433.58|5432.98|5433.58|5432.98|5433.58|5432.98|5433.33|5432.73|43
1722555130000|2024-08-01 23:32:10|5433.45|5432.85|5432.2|5431.6|5433.45|5432.85|5431.83|5431.23|91
1722555140000|2024-08-01 23:32:20|5432.33|5431.73|5432.83|5432.23|5433.2|5432.6|5432.33|5431.73|50
1722555160000|2024-08-01 23:32:40|5432.95|5432.35|5432.83|5432.23|5432.95|5432.35|5432.83|5432.23|6
1722555170000|2024-08-01 23:32:50|5432.95|5432.35|5433.33|5432.73|5433.33|5432.73|5432.83|5432.23|16
1722555180000|2024-08-01 23:33:00|5433.2|5432.6|5433.33|5432.73|5433.33|5432.73|5433.08|5432.48|18
1722555190000|2024-08-01 23:33:10|||||||||10
1722555200000|2024-08-01 23:33:20|5433.08|5432.48|5433.2|5432.6|5433.2|5432.6|5433.08|5432.48|6
1722555210000|2024-08-01 23:33:30|5433.08|5432.48|5433.2|5432.6|5433.33|5432.73|5433.08|5432.48|10
1722555220000|2024-08-01 23:33:40|5433.08|5432.48|5433.08|5432.48|5433.33|5432.73|5433.08|5432.48|2
1722555230000|2024-08-01 23:33:50|5432.83|5432.23|5432.83|5432.23|5432.95|5432.35|5432.83|5432.23|11
1722555240000|2024-08-01 23:34:00|5432.95|5432.35|5432.08|5431.48|5432.95|5432.35|5431.95|5431.35|34
1722555250000|2024-08-01 23:34:10|5432.33|5431.73|5431.58|5430.98|5432.33|5431.73|5431.58|5430.98|44
1722555260000|2024-08-01 23:34:20|5431.7|5431.1|5431.58|5430.98|5431.83|5431.23|5431.58|5430.98|9
1722555270000|2024-08-01 23:34:30|5431.83|5431.23|5430.83|5430.23|5431.83|5431.23|5430.83|5430.23|37
1722555280000|2024-08-01 23:34:40|5430.95|5430.35|5431.08|5430.48|5431.45|5430.85|5430.95|5430.35|30
1722555290000|2024-08-01 23:34:50|5431.2|5430.6|5431.58|5430.98|5431.58|5430.98|5431.2|5430.6|8
1722555300000|2024-08-01 23:35:00|5431.7|5431.1|5431.58|5430.98|5431.83|5431.23|5431.33|5430.73|37
1722555310000|2024-08-01 23:35:10|||||||||1
1722555320000|2024-08-01 23:35:20|5431.45|5430.85|5430.45|5429.85|5431.45|5430.85|5430.33|5429.73|76
1722555330000|2024-08-01 23:35:30|5430.33|5429.73|5430.83|5430.23|5430.83|5430.23|5430.33|5429.73|75
1722555340000|2024-08-01 23:35:40|5430.7|5430.1|5430.45|5429.85|5430.83|5430.23|5430.45|5429.85|15
1722555350000|2024-08-01 23:35:50|5430.33|5429.73|5430.7|5430.1|5430.83|5430.23|5430.08|5429.48|19
1722555360000|2024-08-01 23:36:00|5430.83|5430.23|5431.08|5430.48|5431.83|5431.23|5430.83|5430.23|79
1722555370000|2024-08-01 23:36:10|5431.2|5430.6|5431.33|5430.73|5431.45|5430.85|5431.08|5430.48|39
1722555380000|2024-08-01 23:36:20|5431.45|5430.85|5431.33|5430.73|5431.58|5430.98|5431.2|5430.6|47
1722555390000|2024-08-01 23:36:30|5431.58|5430.98|5431.33|5430.73|5431.58|5430.98|5431.33|5430.73|6
1722555400000|2024-08-01 23:36:40|5431.58|5430.98|5431.58|5430.98|5431.58|5430.98|5431.33|5430.73|8
1722555410000|2024-08-01 23:36:50|5431.45|5430.85|5431.83|5431.23|5431.83|5431.23|5431.33|5430.73|16
1722555420000|2024-08-01 23:37:00|5431.95|5431.35|5431.58|5430.98|5431.95|5431.35|5431.58|5430.98|43
1722555430000|2024-08-01 23:37:10|5431.7|5431.1|5431.95|5431.35|5432.08|5431.48|5431.58|5430.98|10
1722555440000|2024-08-01 23:37:20|5432.08|5431.48|5431.83|5431.23|5432.08|5431.48|5431.83|5431.23|6
1722555450000|2024-08-01 23:37:30|5431.95|5431.35|5431.95|5431.35|5432.08|5431.48|5431.95|5431.35|3
1722555460000|2024-08-01 23:37:40|5432.08|5431.48|5432.95|5432.35|5433.08|5432.48|5432.08|5431.48|37
1722555470000|2024-08-01 23:37:50|5433.08|5432.48|5433.33|5432.73|5433.33|5432.73|5433.08|5432.48|15
1722555480000|2024-08-01 23:38:00|5433.2|5432.6|5433.83|5433.23|5433.83|5433.23|5433.2|5432.6|20
1722555490000|2024-08-01 23:38:10|5433.95|5433.35|5433.33|5432.73|5433.95|5433.35|5433.08|5432.48|52
1722555500000|2024-08-01 23:38:20|5433.2|5432.6|5433.08|5432.48|5433.2|5432.6|5432.95|5432.35|6
1722555510000|2024-08-01 23:38:30|5432.95|5432.35|5432.83|5432.23|5433.08|5432.48|5432.83|5432.23|12
1722555520000|2024-08-01 23:38:40|5432.95|5432.35|5432.58|5431.98|5432.95|5432.35|5432.58|5431.98|12
1722555530000|2024-08-01 23:38:50|5432.7|5432.1|5432.7|5432.1|5433.08|5432.48|5432.45|5431.85|36
1722555540000|2024-08-01 23:39:00|5432.83|5432.23|5432.83|5432.23|5432.83|5432.23|5432.83|5432.23|16
1722555550000|2024-08-01 23:39:10|5433.08|5432.48|5433.33|5432.73|5433.33|5432.73|5432.83|5432.23|40
1722555560000|2024-08-01 23:39:20|5433.45|5432.85|5434.33|5433.73|5434.33|5433.73|5433.33|5432.73|24
1722555570000|2024-08-01 23:39:30|5434.58|5433.98|5434.45|5433.85|5434.83|5434.23|5434.33|5433.73|38
1722555580000|2024-08-01 23:39:40|5434.33|5433.73|5434.33|5433.73|5434.58|5433.98|5434.33|5433.73|74
1722555590000|2024-08-01 23:39:50|5434.58|5433.98|5434.83|5434.23|5434.83|5434.23|5434.08|5433.48|53
1722555600000|2024-08-01 23:40:00|5434.7|5434.1|5434.58|5433.98|5435.08|5434.48|5434.58|5433.98|67
1722555610000|2024-08-01 23:40:10|5434.7|5434.1|5434.7|5434.1|5434.83|5434.23|5434.58|5433.98|16
1722555620000|2024-08-01 23:40:20|5434.83|5434.23|5434.58|5433.98|5434.83|5434.23|5434.58|5433.98|7
1722555630000|2024-08-01 23:40:30|5434.7|5434.1|5434.83|5434.23|5434.95|5434.35|5434.7|5434.1|11
1722555640000|2024-08-01 23:40:40|5434.95|5434.35|5434.95|5434.35|5434.95|5434.35|5434.83|5434.23|9
1722555650000|2024-08-01 23:40:50|5434.83|5434.23|5435.08|5434.48|5435.08|5434.48|5434.83|5434.23|1
1722555660000|2024-08-01 23:41:00|5434.95|5434.35|5434.83|5434.23|5434.95|5434.35|5434.83|5434.23|2
1722555670000|2024-08-01 23:41:10|5434.7|5434.1|5434.08|5433.48|5434.7|5434.1|5434.08|5433.48|27
1722555680000|2024-08-01 23:41:20|5434.33|5433.73|5434.45|5433.85|5434.58|5433.98|5434.2|5433.6|27
1722555690000|2024-08-01 23:41:30|5434.58|5433.98|5434.83|5434.23|5435.08|5434.48|5434.58|5433.98|11
1722555700000|2024-08-01 23:41:40|5434.58|5433.98|5433.83|5433.23|5434.7|5434.1|5433.83|5433.23|29
1722555710000|2024-08-01 23:41:50|5433.58|5432.98|5433.83|5433.23|5434.08|5433.48|5433.58|5432.98|33
1722555720000|2024-08-01 23:42:00|5433.95|5433.35|5434.08|5433.48|5434.08|5433.48|5433.95|5433.35|11
1722555730000|2024-08-01 23:42:10|5433.95|5433.35|5433.58|5432.98|5434.08|5433.48|5433.58|5432.98|3
1722555740000|2024-08-01 23:42:20|5432.83|5432.23|5431.95|5431.35|5432.83|5432.23|5431.08|5430.48|92
1722555750000|2024-08-01 23:42:30|5432.08|5431.48|5432.08|5431.48|5432.08|5431.48|5431.83|5431.23|8
1722555760000|2024-08-01 23:42:40|5431.95|5431.35|5431.58|5430.98|5431.95|5431.35|5431.58|5430.98|21
1722555770000|2024-08-01 23:42:50|5431.45|5430.85|5431.45|5430.85|5431.58|5430.98|5431.45|5430.85|11
1722555780000|2024-08-01 23:43:00|5431.58|5430.98|5432.83|5432.23|5433.2|5432.6|5431.58|5430.98|90
1722555790000|2024-08-01 23:43:10|5433.08|5432.48|5432.83|5432.23|5433.08|5432.48|5432.33|5431.73|21
1722555800000|2024-08-01 23:43:20|5432.7|5432.1|5432.7|5432.1|5432.7|5432.1|5432.58|5431.98|9
1722555810000|2024-08-01 23:43:30|5432.83|5432.23|5432.58|5431.98|5432.83|5432.23|5432.58|5431.98|4
1722555820000|2024-08-01 23:43:40|5432.33|5431.73|5432.08|5431.48|5432.33|5431.73|5432.08|5431.48|13
1722555830000|2024-08-01 23:43:50|5432.2|5431.6|5432.33|5431.73|5432.33|5431.73|5431.95|5431.35|11
1722555840000|2024-08-01 23:44:00|5432.58|5431.98|5433.08|5432.48|5433.08|5432.48|5432.58|5431.98|5
1722555850000|2024-08-01 23:44:10|5433.33|5432.73|5433.58|5432.98|5433.58|5432.98|5433.33|5432.73|17
1722555860000|2024-08-01 23:44:20|5433.83|5433.23|5433.2|5432.6|5433.83|5433.23|5433.2|5432.6|20
1722555870000|2024-08-01 23:44:30|5433.33|5432.73|5433.08|5432.48|5433.33|5432.73|5432.95|5432.35|0
1722555880000|2024-08-01 23:44:40|5432.83|5432.23|5432.58|5431.98|5432.83|5432.23|5432.58|5431.98|8
1722555890000|2024-08-01 23:44:50|5432.7|5432.1|5432.58|5431.98|5432.7|5432.1|5432.58|5431.98|0
1722555900000|2024-08-01 23:45:00|5432.83|5432.23|5432.58|5431.98|5433.08|5432.48|5432.33|5431.73|34
1722555910000|2024-08-01 23:45:10|5432.83|5432.23|5432.58|5431.98|5433.08|5432.48|5432.58|5431.98|20
1722555920000|2024-08-01 23:45:20|5432.7|5432.1|5432.7|5432.1|5432.83|5432.23|5432.2|5431.6|12
1722555930000|2024-08-01 23:45:30|5432.58|5431.98|5432.08|5431.48|5432.7|5432.1|5432.08|5431.48|4
1722555940000|2024-08-01 23:45:40|5432.2|5431.6|5432.2|5431.6|5432.33|5431.73|5432.08|5431.48|8
1722555950000|2024-08-01 23:45:50|5432.08|5431.48|5432.08|5431.48|5432.33|5431.73|5432.08|5431.48|0
1722555960000|2024-08-01 23:46:00|5432.2|5431.6|5432.45|5431.85|5432.58|5431.98|5430.83|5430.23|94
1722555970000|2024-08-01 23:46:10|5432.58|5431.98|5431.58|5430.98|5432.58|5431.98|5431.33|5430.73|6
1722555980000|2024-08-01 23:46:20|5431.45|5430.85|5432.08|5431.48|5432.33|5431.73|5431.33|5430.73|17
1722555990000|2024-08-01 23:46:30|5432.2|5431.6|5431.83|5431.23|5432.33|5431.73|5431.58|5430.98|34
1722556000000|2024-08-01 23:46:40|5432.08|5431.48|5432.45|5431.85|5432.45|5431.85|5432.08|5431.48|7
1722556010000|2024-08-01 23:46:50|5432.58|5431.98|5432.58|5431.98|5432.95|5432.35|5432.33|5431.73|16
1722556020000|2024-08-01 23:47:00|5432.83|5432.23|5433.2|5432.6|5433.45|5432.85|5432.83|5432.23|18
1722556030000|2024-08-01 23:47:10|5433.08|5432.48|5432.95|5432.35|5433.08|5432.48|5432.7|5432.1|6
1722556040000|2024-08-01 23:47:20|5432.83|5432.23|5431.08|5430.48|5432.83|5432.23|5430.83|5430.23|81
1722556050000|2024-08-01 23:47:30|5430.95|5430.35|5431.33|5430.73|5432.08|5431.48|5430.83|5430.23|29
1722556060000|2024-08-01 23:47:40|5431.58|5430.98|5431.45|5430.85|5431.58|5430.98|5431.08|5430.48|7
1722556070000|2024-08-01 23:47:50|5431.33|5430.73|5430.83|5430.23|5431.58|5430.98|5430.83|5430.23|7
1722556080000|2024-08-01 23:48:00|5430.58|5429.98|5431.08|5430.48|5431.33|5430.73|5430.58|5429.98|15
1722556090000|2024-08-01 23:48:10|5431.2|5430.6|5431.08|5430.48|5431.58|5430.98|5431.08|5430.48|14
1722556100000|2024-08-01 23:48:20|5431.2|5430.6|5431.45|5430.85|5431.58|5430.98|5431.2|5430.6|6
1722556110000|2024-08-01 23:48:30|5431.33|5430.73|5430.83|5430.23|5431.33|5430.73|5430.83|5430.23|24
1722556120000|2024-08-01 23:48:40|5430.58|5429.98|5429.58|5428.98|5430.58|5429.98|5429.58|5428.98|100
1722556130000|2024-08-01 23:48:50|5429.33|5428.73|5429.95|5429.35|5430.08|5429.48|5429.08|5428.48|71
1722556140000|2024-08-01 23:49:00|5430.08|5429.48|5430.7|5430.1|5430.7|5430.1|5430.08|5429.48|7
1722556150000|2024-08-01 23:49:10|5430.58|5429.98|5431.33|5430.73|5431.33|5430.73|5430.58|5429.98|58
1722556160000|2024-08-01 23:49:20|5431.2|5430.6|5431.08|5430.48|5431.45|5430.85|5431.08|5430.48|9
1722556170000|2024-08-01 23:49:30|5431.2|5430.6|5431.58|5430.98|5431.58|5430.98|5430.83|5430.23|7
1722556180000|2024-08-01 23:49:40|5431.83|5431.23|5431.58|5430.98|5431.83|5431.23|5431.58|5430.98|4
1722556190000|2024-08-01 23:49:50|5431.7|5431.1|5431.45|5430.85|5431.7|5431.1|5431.45|5430.85|4
1722556200000|2024-08-01 23:50:00|5431.33|5430.73|5430.95|5430.35|5431.58|5430.98|5430.83|5430.23|20
1722556210000|2024-08-01 23:50:10|5430.83|5430.23|5431.08|5430.48|5431.08|5430.48|5430.7|5430.1|19
1722556220000|2024-08-01 23:50:20|5431.7|5431.1|5430.83|5430.23|5431.83|5431.23|5430.83|5430.23|49
1722556230000|2024-08-01 23:50:30|5430.58|5429.98|5430.45|5429.85|5430.58|5429.98|5430.08|5429.48|20
1722556240000|2024-08-01 23:50:40|5430.58|5429.98|5430.7|5430.1|5430.7|5430.1|5430.2|5429.6|5
1722556250000|2024-08-01 23:50:50|5430.83|5430.23|5431.08|5430.48|5431.33|5430.73|5430.83|5430.23|13
1722556260000|2024-08-01 23:51:00|5431.2|5430.6|5430.83|5430.23|5431.33|5430.73|5430.83|5430.23|43
1722556270000|2024-08-01 23:51:10|5430.95|5430.35|5430.7|5430.1|5430.95|5430.35|5430.58|5429.98|4
1722556280000|2024-08-01 23:51:20|5430.58|5429.98|5430.58|5429.98|5430.83|5430.23|5430.08|5429.48|20
1722556290000|2024-08-01 23:51:30|5430.45|5429.85|5430.08|5429.48|5430.58|5429.98|5430.08|5429.48|4
1722556300000|2024-08-01 23:51:40|5430.2|5429.6|5430.2|5429.6|5430.33|5429.73|5430.08|5429.48|2
1722556310000|2024-08-01 23:51:50|5430.33|5429.73|5430.2|5429.6|5430.33|5429.73|5430.08|5429.48|8
1722556320000|2024-08-01 23:52:00|5430.33|5429.73|5430.08|5429.48|5430.58|5429.98|5430.08|5429.48|54
1722556330000|2024-08-01 23:52:10|5430.2|5429.6|5429.83|5429.23|5430.33|5429.73|5429.58|5428.98|11
1722556340000|2024-08-01 23:52:20|5429.95|5429.35|5429.83|5429.23|5430.2|5429.6|5429.83|5429.23|7
1722556350000|2024-08-01 23:52:30|5429.95|5429.35|5430.08|5429.48|5430.08|5429.48|5429.83|5429.23|1
1722556360000|2024-08-01 23:52:40|5429.83|5429.23|5429.2|5428.6|5429.83|5429.23|5429.08|5428.48|42
1722556370000|2024-08-01 23:52:50|5428.95|5428.35|5429.08|5428.48|5429.58|5428.98|5428.83|5428.23|41
1722556380000|2024-08-01 23:53:00|5429.2|5428.6|5429.2|5428.6|5429.33|5428.73|5429.2|5428.6|11
1722556390000|2024-08-01 23:53:10|5429.08|5428.48|5428.7|5428.1|5429.2|5428.6|5428.58|5427.98|48
1722556400000|2024-08-01 23:53:20|5428.58|5427.98|5428.58|5427.98|5428.7|5428.1|5428.08|5427.48|75
1722556410000|2024-08-01 23:53:30|5428.45|5427.85|5428.08|5427.48|5428.45|5427.85|5428.08|5427.48|13
1722556420000|2024-08-01 23:53:40|5428.33|5427.73|5428.08|5427.48|5428.58|5427.98|5427.83|5427.23|133
1722556430000|2024-08-01 23:53:50|5427.95|5427.35|5428.08|5427.48|5428.08|5427.48|5427.83|5427.23|9
1722556440000|2024-08-01 23:54:00|5427.95|5427.35|5428.95|5428.35|5429.2|5428.6|5427.83|5427.23|23
1722556450000|2024-08-01 23:54:10|5428.83|5428.23|5429.45|5428.85|5429.58|5428.98|5428.83|5428.23|24
1722556460000|2024-08-01 23:54:20|5429.58|5428.98|5429.58|5428.98|5429.58|5428.98|5428.95|5428.35|23
1722556470000|2024-08-01 23:54:30|5429.45|5428.85|5429.58|5428.98|5429.58|5428.98|5429.2|5428.6|7
1722556480000|2024-08-01 23:54:40|5429.45|5428.85|5429.45|5428.85|5429.58|5428.98|5429.33|5428.73|5
1722556490000|2024-08-01 23:54:50|5429.33|5428.73|5429.33|5428.73|5429.58|5428.98|5429.33|5428.73|4
1722556500000|2024-08-01 23:55:00|5429.58|5428.98|5429.45|5428.85|5429.58|5428.98|5429.33|5428.73|4
1722556510000|2024-08-01 23:55:10|5429.58|5428.98|5430.45|5429.85|5430.83|5430.23|5429.58|5428.98|23
1722556520000|2024-08-01 23:55:20|5430.33|5429.73|5430.83|5430.23|5430.95|5430.35|5430.33|5429.73|10
1722556530000|2024-08-01 23:55:30|5430.7|5430.1|5430.83|5430.23|5430.83|5430.23|5430.58|5429.98|24
1722556540000|2024-08-01 23:55:40|5430.7|5430.1|5431.33|5430.73|5431.33|5430.73|5430.7|5430.1|15
1722556550000|2024-08-01 23:55:50|5431.2|5430.6|5431.08|5430.48|5431.2|5430.6|5431.08|5430.48|4
1722556560000|2024-08-01 23:56:00|5430.83|5430.23|5431.83|5431.23|5431.83|5431.23|5430.83|5430.23|63
1722556570000|2024-08-01 23:56:10|5431.7|5431.1|5431.58|5430.98|5431.83|5431.23|5431.58|5430.98|3
1722556580000|2024-08-01 23:56:20|5431.08|5430.48|5431.08|5430.48|5431.33|5430.73|5430.95|5430.35|24
1722556590000|2024-08-01 23:56:30|5430.95|5430.35|5430.7|5430.1|5431.08|5430.48|5430.7|5430.1|6
1722556600000|2024-08-01 23:56:40|5430.58|5429.98|5430.58|5429.98|5430.7|5430.1|5430.33|5429.73|4
1722556610000|2024-08-01 23:56:50|5430.45|5429.85|5431.2|5430.6|5431.2|5430.6|5430.45|5429.85|13
1722556620000|2024-08-01 23:57:00|5431.33|5430.73|5431.58|5430.98|5431.58|5430.98|5431.33|5430.73|10
1722556630000|2024-08-01 23:57:10|5431.45|5430.85|5430.58|5429.98|5431.45|5430.85|5430.58|5429.98|3
1722556640000|2024-08-01 23:57:20|5430.83|5430.23|5430.7|5430.1|5430.83|5430.23|5430.7|5430.1|6
1722556650000|2024-08-01 23:57:30|5430.58|5429.98|5430.83|5430.23|5430.83|5430.23|5430.58|5429.98|0
1722556660000|2024-08-01 23:57:40|5430.7|5430.1|5430.58|5429.98|5430.7|5430.1|5430.58|5429.98|2
1722556670000|2024-08-01 23:57:50|5430.7|5430.1|5431.08|5430.48|5431.2|5430.6|5430.45|5429.85|28
1722556680000|2024-08-01 23:58:00|5430.83|5430.23|5431.58|5430.98|5431.83|5431.23|5430.83|5430.23|31
1722556690000|2024-08-01 23:58:10|5431.33|5430.73|5431.45|5430.85|5431.7|5431.1|5431.33|5430.73|4
1722556700000|2024-08-01 23:58:20|5431.33|5430.73|5431.33|5430.73|5431.33|5430.73|5431.08|5430.48|6
1722556710000|2024-08-01 23:58:30|5431.2|5430.6|5431.33|5430.73|5431.33|5430.73|5431.08|5430.48|12
1722556720000|2024-08-01 23:58:40|5431.2|5430.6|5430.95|5430.35|5431.2|5430.6|5430.83|5430.23|3
1722556730000|2024-08-01 23:58:50|5430.83|5430.23|5430.58|5429.98|5430.83|5430.23|5430.58|5429.98|0
1722556740000|2024-08-01 23:59:00|5430.7|5430.1|5430.58|5429.98|5430.83|5430.23|5430.58|5429.98|14
1722556750000|2024-08-01 23:59:10|5430.45|5429.85|5430.2|5429.6|5430.45|5429.85|5430.08|5429.48|13
1722556760000|2024-08-01 23:59:20|5430.33|5429.73|5429.33|5428.73|5430.33|5429.73|5429.2|5428.6|24
1722556770000|2024-08-01 23:59:30|5429.2|5428.6|5428.95|5428.35|5429.33|5428.73|5428.95|5428.35|17
1722556780000|2024-08-01 23:59:40|5429.08|5428.48|5428.58|5427.98|5429.08|5428.48|5428.33|5427.73|40
1722556790000|2024-08-01 23:59:50|5428.83|5428.23|5428.83|5428.23|5428.83|5428.23|5428.33|5427.73|29
1722556800000|2024-08-02 00:00:00|5428.2|5427.6|5428.58|5427.98|5428.7|5428.1|5426.33|5425.73|266
1722556810000|2024-08-02 00:00:10|5428.7|5428.1|5428.58|5427.98|5428.83|5428.23|5428.08|5427.48|54
1722556820000|2024-08-02 00:00:20|5428.7|5428.1|5427.08|5426.48|5428.83|5428.23|5425.95|5425.35|233
1722556830000|2024-08-02 00:00:30|5426.95|5426.35|5426.33|5425.73|5427.08|5426.48|5426.33|5425.73|30
1722556840000|2024-08-02 00:00:40|5426.45|5425.85|5427.08|5426.48|5427.58|5426.98|5426.45|5425.85|45
1722556850000|2024-08-02 00:00:50|5427.2|5426.6|5427.08|5426.48|5427.2|5426.6|5426.7|5426.1|24
1722556860000|2024-08-02 00:01:00|5426.83|5426.23|5426.33|5425.73|5426.83|5426.23|5425.83|5425.23|59
1722556870000|2024-08-02 00:01:10|5426.58|5425.98|5426.83|5426.23|5427.08|5426.48|5425.83|5425.23|52
1722556880000|2024-08-02 00:01:20|5426.58|5425.98|5426.58|5425.98|5426.7|5426.1|5426.08|5425.48|41
1722556890000|2024-08-02 00:01:30|5426.7|5426.1|5427.08|5426.48|5427.33|5426.73|5426.58|5425.98|64
1722556900000|2024-08-02 00:01:40|5427.2|5426.6|5428.08|5427.48|5428.08|5427.48|5426.83|5426.23|55
1722556910000|2024-08-02 00:01:50|5427.95|5427.35|5427.58|5426.98|5427.95|5427.35|5427.2|5426.6|34
1722556920000|2024-08-02 00:02:00|5427.7|5427.1|5426.83|5426.23|5427.7|5427.1|5426.58|5425.98|43
1722556930000|2024-08-02 00:02:10|5427.2|5426.6|5427.58|5426.98|5427.7|5427.1|5427.08|5426.48|58
1722556940000|2024-08-02 00:02:20|5427.45|5426.85|5428.33|5427.73|5428.33|5427.73|5427.45|5426.85|33
1722556950000|2024-08-02 00:02:30|5428.45|5427.85|5429.7|5429.1|5430.33|5429.73|5428.33|5427.73|99
1722556960000|2024-08-02 00:02:40|5429.33|5428.73|5430.45|5429.85|5430.45|5429.85|5429.33|5428.73|70
1722556970000|2024-08-02 00:02:50|5430.33|5429.73|5430.83|5430.23|5431.33|5430.73|5429.83|5429.23|76
1722556980000|2024-08-02 00:03:00|5430.33|5429.73|5430.45|5429.85|5430.58|5429.98|5429.7|5429.1|90
1722556990000|2024-08-02 00:03:10|5430.58|5429.98|5432.08|5431.48|5432.08|5431.48|5430.2|5429.6|75
1722557000000|2024-08-02 00:03:20|5431.95|5431.35|5431.45|5430.85|5432.08|5431.48|5431.33|5430.73|22
1722557010000|2024-08-02 00:03:30|5431.58|5430.98|5431.33|5430.73|5431.83|5431.23|5430.83|5430.23|60
1722557020000|2024-08-02 00:03:40|5431.08|5430.48|5431.08|5430.48|5431.08|5430.48|5430.58|5429.98|38
1722557030000|2024-08-02 00:03:50|5431.2|5430.6|5430.58|5429.98|5431.33|5430.73|5430.58|5429.98|41
1722557040000|2024-08-02 00:04:00|5430.08|5429.48|5429.95|5429.35|5430.08|5429.48|5429.33|5428.73|64
1722557050000|2024-08-02 00:04:10|5429.83|5429.23|5430.7|5430.1|5430.83|5430.23|5429.83|5429.23|57
1722557060000|2024-08-02 00:04:20|5430.58|5429.98|5430.08|5429.48|5430.58|5429.98|5429.95|5429.35|14
1722557070000|2024-08-02 00:04:30|5430.33|5429.73|5431.08|5430.48|5431.08|5430.48|5430.2|5429.6|33
1722557080000|2024-08-02 00:04:40|5431.33|5430.73|5431.33|5430.73|5431.58|5430.98|5431.33|5430.73|22
1722557090000|2024-08-02 00:04:50|5431.2|5430.6|5430.7|5430.1|5431.33|5430.73|5430.7|5430.1|15
1722557100000|2024-08-02 00:05:00|5430.58|5429.98|5429.83|5429.23|5430.58|5429.98|5429.83|5429.23|50
1722557110000|2024-08-02 00:05:10|5429.7|5429.1|5430.08|5429.48|5430.08|5429.48|5429.7|5429.1|71
1722557120000|2024-08-02 00:05:20|5429.95|5429.35|5429.08|5428.48|5429.95|5429.35|5429.08|5428.48|31
1722557130000|2024-08-02 00:05:30|5429.33|5428.73|5429.83|5429.23|5430.08|5429.48|5429.33|5428.73|34
1722557140000|2024-08-02 00:05:40|5429.95|5429.35|5429.58|5428.98|5429.95|5429.35|5429.58|5428.98|7
1722557150000|2024-08-02 00:05:50|5429.7|5429.1|5429.83|5429.23|5430.08|5429.48|5429.7|5429.1|11
1722557160000|2024-08-02 00:06:00|5429.58|5428.98|5429.33|5428.73|5430.08|5429.48|5429.33|5428.73|40
1722557170000|2024-08-02 00:06:10|5429.58|5428.98|5429.58|5428.98|5429.58|5428.98|5429.33|5428.73|7
1722557180000|2024-08-02 00:06:20|5429.7|5429.1|5428.83|5428.23|5429.7|5429.1|5428.83|5428.23|29
1722557190000|2024-08-02 00:06:30|5428.95|5428.35|5428.83|5428.23|5429.33|5428.73|5428.83|5428.23|24
1722557200000|2024-08-02 00:06:40|5428.7|5428.1|5428.45|5427.85|5428.7|5428.1|5428.08|5427.48|43
1722557210000|2024-08-02 00:06:50|5428.58|5427.98|5428.83|5428.23|5428.83|5428.23|5428.58|5427.98|27
1722557220000|2024-08-02 00:07:00|5429.08|5428.48|5428.45|5427.85|5429.08|5428.48|5428.45|5427.85|29
1722557230000|2024-08-02 00:07:10|5428.33|5427.73|5428.33|5427.73|5428.33|5427.73|5428.08|5427.48|9
1722557240000|2024-08-02 00:07:20|5428.45|5427.85|5428.33|5427.73|5428.58|5427.98|5428.33|5427.73|21
1722557250000|2024-08-02 00:07:30|5428.58|5427.98|5428.58|5427.98|5428.58|5427.98|5428.33|5427.73|17
1722557260000|2024-08-02 00:07:40|5428.7|5428.1|5428.33|5427.73|5428.7|5428.1|5428.2|5427.6|19
1722557270000|2024-08-02 00:07:50|5428.45|5427.85|5427.33|5426.73|5428.58|5427.98|5427.33|5426.73|119
1722557280000|2024-08-02 00:08:00|5427.08|5426.48|5427.58|5426.98|5427.58|5426.98|5427.08|5426.48|18
1722557290000|2024-08-02 00:08:10|5427.83|5427.23|5427.58|5426.98|5428.08|5427.48|5427.33|5426.73|57
1722557300000|2024-08-02 00:08:20|5427.83|5427.23|5428.33|5427.73|5428.33|5427.73|5427.58|5426.98|24
1722557310000|2024-08-02 00:08:30|5428.45|5427.85|5428.58|5427.98|5428.83|5428.23|5428.45|5427.85|29
1722557320000|2024-08-02 00:08:40|5428.83|5428.23|5428.58|5427.98|5428.83|5428.23|5428.33|5427.73|32
1722557330000|2024-08-02 00:08:50|5428.83|5428.23|5428.58|5427.98|5428.83|5428.23|5428.58|5427.98|21
1722557340000|2024-08-02 00:09:00|5428.7|5428.1|5427.83|5427.23|5428.83|5428.23|5427.7|5427.1|38
1722557350000|2024-08-02 00:09:10|5428.08|5427.48|5427.83|5427.23|5428.08|5427.48|5427.58|5426.98|16
1722557360000|2024-08-02 00:09:20|5427.7|5427.1|5427.58|5426.98|5427.83|5427.23|5427.58|5426.98|31
1722557370000|2024-08-02 00:09:30|5427.83|5427.23|5427.33|5426.73|5427.95|5427.35|5427.33|5426.73|28
1722557380000|2024-08-02 00:09:40|5427.08|5426.48|5426.58|5425.98|5427.2|5426.6|5426.58|5425.98|48
1722557390000|2024-08-02 00:09:50|5426.7|5426.1|5426.58|5425.98|5426.83|5426.23|5426.33|5425.73|31
1722557400000|2024-08-02 00:10:00|5426.83|5426.23|5426.83|5426.23|5427.08|5426.48|5426.83|5426.23|18
1722557410000|2024-08-02 00:10:10|5426.58|5425.98|5426.83|5426.23|5426.83|5426.23|5426.58|5425.98|20
1722557420000|2024-08-02 00:10:20|5427.08|5426.48|5427.33|5426.73|5427.58|5426.98|5427.08|5426.48|41
1722557430000|2024-08-02 00:10:30|5427.45|5426.85|5426.08|5425.48|5427.45|5426.85|5426.08|5425.48|29
1722557440000|2024-08-02 00:10:40|5425.95|5425.35|5426.33|5425.73|5426.33|5425.73|5425.83|5425.23|60
1722557450000|2024-08-02 00:10:50|5426.45|5425.85|5426.45|5425.85|5426.45|5425.85|5426.08|5425.48|13
1722557460000|2024-08-02 00:11:00|5426.58|5425.98|5426.33|5425.73|5426.58|5425.98|5426.08|5425.48|16
1722557470000|2024-08-02 00:11:10|5426.58|5425.98|5426.33|5425.73|5427.33|5426.73|5426.33|5425.73|93
1722557480000|2024-08-02 00:11:20|5426.08|5425.48|5426.33|5425.73|5426.58|5425.98|5426.08|5425.48|39
1722557490000|2024-08-02 00:11:30|5426.2|5425.6|5426.33|5425.73|5426.33|5425.73|5426.08|5425.48|6
1722557500000|2024-08-02 00:11:40|5426.2|5425.6|5426.33|5425.73|5426.33|5425.73|5426.2|5425.6|27
1722557510000|2024-08-02 00:11:50|5426.2|5425.6|5426.08|5425.48|5426.2|5425.6|5426.08|5425.48|14
1722557520000|2024-08-02 00:12:00|5426.33|5425.73|5426.7|5426.1|5426.83|5426.23|5426.08|5425.48|45
1722557530000|2024-08-02 00:12:10|5426.83|5426.23|5426.45|5425.85|5426.83|5426.23|5426.45|5425.85|50
1722557540000|2024-08-02 00:12:20|5426.33|5425.73|5427.08|5426.48|5427.33|5426.73|5426.33|5425.73|83
1722557550000|2024-08-02 00:12:30|5427.33|5426.73|5427.58|5426.98|5427.58|5426.98|5427.33|5426.73|33
1722557560000|2024-08-02 00:12:40|5427.33|5426.73|5427.58|5426.98|5427.83|5427.23|5427.33|5426.73|160
1722557570000|2024-08-02 00:12:50|5427.7|5427.1|5427.58|5426.98|5428.33|5427.73|5427.58|5426.98|39
1722557580000|2024-08-02 00:13:00|5427.2|5426.6|5426.95|5426.35|5427.2|5426.6|5426.83|5426.23|26
1722557590000|2024-08-02 00:13:10|5426.83|5426.23|5427.58|5426.98|5427.83|5427.23|5426.83|5426.23|30
1722557600000|2024-08-02 00:13:20|5427.45|5426.85|5427.33|5426.73|5427.45|5426.85|5426.95|5426.35|28
1722557610000|2024-08-02 00:13:30|5427.58|5426.98|5427.33|5426.73|5427.58|5426.98|5427.33|5426.73|8
1722557620000|2024-08-02 00:13:40|5427.58|5426.98|5427.58|5426.98|5427.58|5426.98|5427.45|5426.85|2
1722557630000|2024-08-02 00:13:50|5427.83|5427.23|5427.58|5426.98|5427.83|5427.23|5427.58|5426.98|12
1722557640000|2024-08-02 00:14:00|5427.7|5427.1|5426.08|5425.48|5427.83|5427.23|5425.95|5425.35|54
1722557650000|2024-08-02 00:14:10|5426.58|5425.98|5426.58|5425.98|5426.58|5425.98|5426.33|5425.73|91
1722557660000|2024-08-02 00:14:20|5426.45|5425.85|5425.83|5425.23|5426.58|5425.98|5425.83|5425.23|16
1722557670000|2024-08-02 00:14:30|5425.7|5425.1|5426.08|5425.48|5426.08|5425.48|5425.33|5424.73|164
1722557680000|2024-08-02 00:14:40|5426.33|5425.73|5426.58|5425.98|5426.58|5425.98|5426.33|5425.73|16
1722557690000|2024-08-02 00:14:50|5426.33|5425.73|5426.08|5425.48|5426.33|5425.73|5426.08|5425.48|14
1722557700000|2024-08-02 00:15:00|5425.83|5425.23|5424.58|5423.98|5425.83|5425.23|5424.58|5423.98|90
1722557710000|2024-08-02 00:15:10|5424.7|5424.1|5423.58|5422.98|5424.7|5424.1|5423.58|5422.98|57
1722557720000|2024-08-02 00:15:20|5423.33|5422.73|5423.58|5422.98|5423.58|5422.98|5422.58|5421.98|231
1722557730000|2024-08-02 00:15:30|5423.83|5423.23|5423.33|5422.73|5423.83|5423.23|5422.83|5422.23|145
1722557740000|2024-08-02 00:15:40|5423.58|5422.98|5423.58|5422.98|5423.83|5423.23|5423.33|5422.73|19
1722557750000|2024-08-02 00:15:50|5423.7|5423.1|5424.08|5423.48|5424.08|5423.48|5423.58|5422.98|33
1722557760000|2024-08-02 00:16:00|5424.33|5423.73|5425.33|5424.73|5425.7|5425.1|5424.33|5423.73|94
1722557770000|2024-08-02 00:16:10|5425.58|5424.98|5425.58|5424.98|5425.83|5425.23|5425.58|5424.98|31
1722557780000|2024-08-02 00:16:20|5425.45|5424.85|5424.83|5424.23|5425.45|5424.85|5424.83|5424.23|44
1722557790000|2024-08-02 00:16:30|5424.33|5423.73|5424.33|5423.73|5424.45|5423.85|5424.33|5423.73|71
1722557800000|2024-08-02 00:16:40|5424.2|5423.6|5424.33|5423.73|5424.33|5423.73|5424.08|5423.48|29
1722557810000|2024-08-02 00:16:50|5423.83|5423.23|5423.83|5423.23|5424.33|5423.73|5423.2|5422.6|89
1722557820000|2024-08-02 00:17:00|5423.7|5423.1|5424.33|5423.73|5424.33|5423.73|5423.58|5422.98|25
1722557830000|2024-08-02 00:17:10|5424.83|5424.23|5425.08|5424.48|5425.08|5424.48|5424.83|5424.23|27
1722557840000|2024-08-02 00:17:20|5425.33|5424.73|5425.33|5424.73|5425.58|5424.98|5425.33|5424.73|35
1722557850000|2024-08-02 00:17:30|5425.58|5424.98|5425.83|5425.23|5425.83|5425.23|5425.58|5424.98|27
1722557860000|2024-08-02 00:17:40|5426.33|5425.73|5426.33|5425.73|5426.33|5425.73|5425.83|5425.23|21
1722557870000|2024-08-02 00:17:50|5426.2|5425.6|5426.45|5425.85|5426.45|5425.85|5425.95|5425.35|25
1722557880000|2024-08-02 00:18:00|5426.33|5425.73|5426.33|5425.73|5426.58|5425.98|5426.08|5425.48|35
1722557890000|2024-08-02 00:18:10|5426.58|5425.98|5426.83|5426.23|5427.08|5426.48|5426.58|5425.98|42
1722557900000|2024-08-02 00:18:20|5426.45|5425.85|5426.83|5426.23|5426.83|5426.23|5426.08|5425.48|44
1722557910000|2024-08-02 00:18:30|5426.95|5426.35|5426.08|5425.48|5427.2|5426.6|5425.83|5425.23|114
1722557920000|2024-08-02 00:18:40|5425.95|5425.35|5425.83|5425.23|5425.95|5425.35|5425.2|5424.6|59
1722557930000|2024-08-02 00:18:50|5426.08|5425.48|5425.83|5425.23|5426.08|5425.48|5425.83|5425.23|18
1722557940000|2024-08-02 00:19:00|5425.7|5425.1|5425.08|5424.48|5425.83|5425.23|5425.08|5424.48|52
1722557950000|2024-08-02 00:19:10|5425.2|5424.6|5425.33|5424.73|5425.58|5424.98|5425.08|5424.48|39
1722557960000|2024-08-02 00:19:20|5425.45|5424.85|5424.95|5424.35|5425.45|5424.85|5424.83|5424.23|8
1722557970000|2024-08-02 00:19:30|5424.83|5424.23|5425.08|5424.48|5425.58|5424.98|5424.83|5424.23|49
1722557980000|2024-08-02 00:19:40|5424.95|5424.35|5424.58|5423.98|5425.08|5424.48|5424.58|5423.98|16
1722557990000|2024-08-02 00:19:50|5424.83|5424.23|5425.33|5424.73|5425.33|5424.73|5424.58|5423.98|22
1722558000000|2024-08-02 00:20:00|5425.45|5424.85|5425.58|5424.98|5426.2|5425.6|5425.45|5424.85|17
1722558010000|2024-08-02 00:20:10|5425.7|5425.1|5425.58|5424.98|5425.7|5425.1|5425.58|5424.98|11
1722558020000|2024-08-02 00:20:20|5425.7|5425.1|5425.08|5424.48|5425.83|5425.23|5425.08|5424.48|31
1722558030000|2024-08-02 00:20:30|5425.33|5424.73|5424.95|5424.35|5425.45|5424.85|5424.95|5424.35|35
1722558040000|2024-08-02 00:20:40|5425.08|5424.48|5424.83|5424.23|5425.08|5424.48|5424.83|5424.23|49
1722558050000|2024-08-02 00:20:50|5424.58|5423.98|5424.83|5424.23|5424.83|5424.23|5424.58|5423.98|59
1722558060000|2024-08-02 00:21:00|5424.7|5424.1|5424.58|5423.98|5424.83|5424.23|5424.58|5423.98|39
1722558070000|2024-08-02 00:21:10|5424.33|5423.73|5424.2|5423.6|5424.33|5423.73|5424.08|5423.48|80
1722558080000|2024-08-02 00:21:20|5424.33|5423.73|5423.95|5423.35|5424.7|5424.1|5423.95|5423.35|20
1722558090000|2024-08-02 00:21:30|5424.08|5423.48|5424.08|5423.48|5424.08|5423.48|5423.83|5423.23|8
1722558100000|2024-08-02 00:21:40|5423.95|5423.35|5423.08|5422.48|5423.95|5423.35|5423.08|5422.48|43
1722558110000|2024-08-02 00:21:50|5422.95|5422.35|5423.33|5422.73|5423.58|5422.98|5422.83|5422.23|42
1722558120000|2024-08-02 00:22:00|5423.58|5422.98|5423.58|5422.98|5423.83|5423.23|5423.58|5422.98|23
1722558130000|2024-08-02 00:22:10|5423.7|5423.1|5423.58|5422.98|5424.83|5424.23|5423.58|5422.98|113
1722558140000|2024-08-02 00:22:20|5423.33|5422.73|5421.95|5421.35|5423.33|5422.73|5421.95|5421.35|134
1722558150000|2024-08-02 00:22:30|5422.08|5421.48|5421.83|5421.23|5422.08|5421.48|5421.83|5421.23|38
1722558160000|2024-08-02 00:22:40|5421.58|5420.98|5422.08|5421.48|5422.33|5421.73|5421.33|5420.73|83
1722558170000|2024-08-02 00:22:50|5422.2|5421.6|5422.08|5421.48|5422.33|5421.73|5421.83|5421.23|29
1722558180000|2024-08-02 00:23:00|5421.95|5421.35|5420.7|5420.1|5422.33|5421.73|5420.7|5420.1|84
1722558190000|2024-08-02 00:23:10|5420.58|5419.98|5419.83|5419.23|5421.45|5420.85|5419.83|5419.23|188
1722558200000|2024-08-02 00:23:20|5419.7|5419.1|5419.08|5418.48|5420.2|5419.6|5419.08|5418.48|89
1722558210000|2024-08-02 00:23:30|5419.33|5418.73|5418.33|5417.73|5419.33|5418.73|5418.2|5417.6|198
1722558220000|2024-08-02 00:23:40|5418.45|5417.85|5418.58|5417.98|5418.58|5417.98|5418.33|5417.73|226
1722558230000|2024-08-02 00:23:50|5418.45|5417.85|5417.83|5417.23|5418.58|5417.98|5417.83|5417.23|53
1722558240000|2024-08-02 00:24:00|5418.08|5417.48|5418.58|5417.98|5418.58|5417.98|5417.58|5416.98|197
1722558250000|2024-08-02 00:24:10|5418.33|5417.73|5418.08|5417.48|5419.83|5419.23|5418.08|5417.48|131
1722558260000|2024-08-02 00:24:20|5418.58|5417.98|5419.33|5418.73|5419.45|5418.85|5418.58|5417.98|102
1722558270000|2024-08-02 00:24:30|5419.58|5418.98|5419.58|5418.98|5419.58|5418.98|5419.33|5418.73|19
1722558280000|2024-08-02 00:24:40|5419.33|5418.73|5419.58|5418.98|5419.58|5418.98|5418.95|5418.35|63
1722558290000|2024-08-02 00:24:50|5419.33|5418.73|5419.08|5418.48|5419.33|5418.73|5418.95|5418.35|38
1722558300000|2024-08-02 00:25:00|5419.2|5418.6|5419.08|5418.48|5419.33|5418.73|5418.83|5418.23|41
1722558310000|2024-08-02 00:25:10|5419.33|5418.73|5418.33|5417.73|5419.58|5418.98|5418.33|5417.73|146
1722558320000|2024-08-02 00:25:20|5418.58|5417.98|5418.58|5417.98|5419.08|5418.48|5418.33|5417.73|40
1722558330000|2024-08-02 00:25:30|5418.33|5417.73|5418.08|5417.48|5418.58|5417.98|5418.08|5417.48|91
1722558340000|2024-08-02 00:25:40|5418.2|5417.6|5417.08|5416.48|5418.33|5417.73|5417.08|5416.48|135
1722558350000|2024-08-02 00:25:50|5417.2|5416.6|5418.83|5418.23|5418.83|5418.23|5417.2|5416.6|102
1722558360000|2024-08-02 00:26:00|5419.08|5418.48|5419.58|5418.98|5419.58|5418.98|5418.83|5418.23|46
1722558370000|2024-08-02 00:26:10|5419.83|5419.23|5420.58|5419.98|5421.08|5420.48|5419.83|5419.23|59
1722558380000|2024-08-02 00:26:20|5420.83|5420.23|5421.08|5420.48|5421.33|5420.73|5420.58|5419.98|46
1722558390000|2024-08-02 00:26:30|5421.2|5420.6|5421.83|5421.23|5422.33|5421.73|5421.2|5420.6|92
1722558400000|2024-08-02 00:26:40|5421.95|5421.35|5422.2|5421.6|5422.33|5421.73|5421.83|5421.23|44
1722558410000|2024-08-02 00:26:50|5422.08|5421.48|5422.7|5422.1|5422.83|5422.23|5421.58|5420.98|106
1722558420000|2024-08-02 00:27:00|5422.83|5422.23|5422.08|5421.48|5422.83|5422.23|5421.95|5421.35|55
1722558430000|2024-08-02 00:27:10|5422.2|5421.6|5421.95|5421.35|5422.58|5421.98|5421.83|5421.23|31
1722558440000|2024-08-02 00:27:20|5421.83|5421.23|5421.83|5421.23|5421.95|5421.35|5421.58|5420.98|20
1722558450000|2024-08-02 00:27:30|5422.08|5421.48|5421.45|5420.85|5422.08|5421.48|5421.33|5420.73|12
1722558460000|2024-08-02 00:27:40|5421.33|5420.73|5421.58|5420.98|5421.7|5421.1|5421.08|5420.48|19
1722558470000|2024-08-02 00:27:50|5421.33|5420.73|5421.58|5420.98|5421.58|5420.98|5421.08|5420.48|17
1722558480000|2024-08-02 00:28:00|5421.45|5420.85|5421.58|5420.98|5421.95|5421.35|5421.2|5420.6|25
1722558490000|2024-08-02 00:28:10|5421.33|5420.73|5420.33|5419.73|5421.58|5420.98|5420.33|5419.73|55
1722558500000|2024-08-02 00:28:20|5420.45|5419.85|5421.08|5420.48|5421.33|5420.73|5420.45|5419.85|21
1722558510000|2024-08-02 00:28:30|5421.2|5420.6|5421.08|5420.48|5421.33|5420.73|5421.08|5420.48|19
1722558520000|2024-08-02 00:28:40|5421.33|5420.73|5420.58|5419.98|5421.33|5420.73|5420.08|5419.48|45
1722558530000|2024-08-02 00:28:50|5420.45|5419.85|5421.08|5420.48|5421.33|5420.73|5420.33|5419.73|31
1722558540000|2024-08-02 00:29:00|5421.2|5420.6|5421.83|5421.23|5422.08|5421.48|5421.2|5420.6|20
1722558550000|2024-08-02 00:29:10|5421.95|5421.35|5422.7|5422.1|5422.83|5422.23|5421.95|5421.35|29
1722558560000|2024-08-02 00:29:20|5422.83|5422.23|5422.58|5421.98|5423.08|5422.48|5422.45|5421.85|135
1722558570000|2024-08-02 00:29:30|5422.33|5421.73|5422.08|5421.48|5422.33|5421.73|5422.08|5421.48|51
1722558580000|2024-08-02 00:29:40|5422.33|5421.73|5421.58|5420.98|5422.33|5421.73|5421.58|5420.98|55
1722558590000|2024-08-02 00:29:50|5421.33|5420.73|5421.83|5421.23|5421.83|5421.23|5421.33|5420.73|39
1722558600000|2024-08-02 00:30:00|5421.7|5421.1|5422.08|5421.48|5422.08|5421.48|5421.33|5420.73|35
1722558610000|2024-08-02 00:30:10|5422.2|5421.6|5422.08|5421.48|5422.2|5421.6|5421.83|5421.23|33
1722558620000|2024-08-02 00:30:20|5422.2|5421.6|5421.83|5421.23|5422.33|5421.73|5421.83|5421.23|40
1722558630000|2024-08-02 00:30:30|5421.58|5420.98|5422.58|5421.98|5422.58|5421.98|5421.58|5420.98|46
1722558640000|2024-08-02 00:30:40|5422.83|5422.23|5423.08|5422.48|5423.33|5422.73|5422.58|5421.98|47
1722558650000|2024-08-02 00:30:50|5423.33|5422.73|5423.08|5422.48|5423.33|5422.73|5423.08|5422.48|12
1722558660000|2024-08-02 00:31:00|5423.33|5422.73|5423.58|5422.98|5423.58|5422.98|5423.08|5422.48|23
1722558670000|2024-08-02 00:31:10|5423.45|5422.85|5423.83|5423.23|5423.95|5423.35|5423.33|5422.73|36
1722558680000|2024-08-02 00:31:20|5423.95|5423.35|5424.83|5424.23|5424.83|5424.23|5423.83|5423.23|43
1722558690000|2024-08-02 00:31:30|5424.58|5423.98|5424.95|5424.35|5425.08|5424.48|5424.08|5423.48|99
1722558700000|2024-08-02 00:31:40|5424.83|5424.23|5425.58|5424.98|5425.58|5424.98|5424.83|5424.23|64
1722558710000|2024-08-02 00:31:50|5425.83|5425.23|5425.58|5424.98|5425.83|5425.23|5425.08|5424.48|41
1722558720000|2024-08-02 00:32:00|5425.83|5425.23|5425.33|5424.73|5426.33|5425.73|5425.08|5424.48|86
1722558730000|2024-08-02 00:32:10|5425.2|5424.6|5425.58|5424.98|5425.58|5424.98|5424.95|5424.35|40
1722558740000|2024-08-02 00:32:20|5425.83|5425.23|5426.45|5425.85|5426.58|5425.98|5425.83|5425.23|56
1722558750000|2024-08-02 00:32:30|5426.58|5425.98|5425.58|5424.98|5426.58|5425.98|5425.2|5424.6|39
1722558760000|2024-08-02 00:32:40|5425.45|5424.85|5425.45|5424.85|5425.83|5425.23|5425.33|5424.73|20
1722558770000|2024-08-02 00:32:50|5425.33|5424.73|5425.08|5424.48|5425.83|5425.23|5425.08|5424.48|46
1722558780000|2024-08-02 00:33:00|5424.58|5423.98|5425.08|5424.48|5425.08|5424.48|5424.58|5423.98|37
1722558790000|2024-08-02 00:33:10|5425.2|5424.6|5425.33|5424.73|5425.33|5424.73|5424.83|5424.23|36
1722558800000|2024-08-02 00:33:20|5425.2|5424.6|5425.83|5425.23|5425.83|5425.23|5425.2|5424.6|16
1722558810000|2024-08-02 00:33:30|5426.08|5425.48|5424.83|5424.23|5426.2|5425.6|5424.83|5424.23|107
1722558820000|2024-08-02 00:33:40|5424.58|5423.98|5424.33|5423.73|5424.83|5424.23|5424.33|5423.73|32
1722558830000|2024-08-02 00:33:50|5424.45|5423.85|5424.83|5424.23|5424.83|5424.23|5424.08|5423.48|41
1722558840000|2024-08-02 00:34:00|5424.95|5424.35|5425.33|5424.73|5425.45|5424.85|5424.95|5424.35|12
1722558850000|2024-08-02 00:34:10|5424.83|5424.23|5424.83|5424.23|5424.83|5424.23|5424.2|5423.6|98
1722558860000|2024-08-02 00:34:20|5424.95|5424.35|5425.33|5424.73|5425.45|5424.85|5424.95|5424.35|17
1722558870000|2024-08-02 00:34:30|5425.45|5424.85|5425.33|5424.73|5425.58|5424.98|5425.33|5424.73|12
1722558880000|2024-08-02 00:34:40|5425.08|5424.48|5425.58|5424.98|5425.58|5424.98|5425.08|5424.48|11
1722558890000|2024-08-02 00:34:50|5426.08|5425.48|5426.33|5425.73|5426.58|5425.98|5426.08|5425.48|109
1722558900000|2024-08-02 00:35:00|5425.95|5425.35|5426.2|5425.6|5426.2|5425.6|5425.58|5424.98|25
1722558910000|2024-08-02 00:35:10|5426.08|5425.48|5425.83|5425.23|5426.2|5425.6|5425.58|5424.98|46
1722558920000|2024-08-02 00:35:20|5426.08|5425.48|5426.2|5425.6|5426.33|5425.73|5425.83|5425.23|17
1722558930000|2024-08-02 00:35:30|5426.08|5425.48|5426.2|5425.6|5426.33|5425.73|5426.08|5425.48|11
1722558940000|2024-08-02 00:35:40|5426.33|5425.73|5426.45|5425.85|5426.58|5425.98|5426.08|5425.48|11
1722558950000|2024-08-02 00:35:50|5426.58|5425.98|5426.33|5425.73|5426.58|5425.98|5426.2|5425.6|23
1722558960000|2024-08-02 00:36:00|5426.2|5425.6|5425.58|5424.98|5426.33|5425.73|5425.58|5424.98|10
1722558970000|2024-08-02 00:36:10|5425.7|5425.1|5425.58|5424.98|5426.08|5425.48|5425.33|5424.73|37
1722558980000|2024-08-02 00:36:20|5425.33|5424.73|5425.08|5424.48|5425.33|5424.73|5424.83|5424.23|34
1722558990000|2024-08-02 00:36:30|5425.2|5424.6|5425.08|5424.48|5425.33|5424.73|5424.83|5424.23|8
1722559000000|2024-08-02 00:36:40|5424.95|5424.35|5424.83|5424.23|5425.08|5424.48|5424.83|5424.23|17
1722559010000|2024-08-02 00:36:50|5424.7|5424.1|5425.08|5424.48|5425.33|5424.73|5424.45|5423.85|27
1722559020000|2024-08-02 00:37:00|5425.2|5424.6|5425.58|5424.98|5425.58|5424.98|5425.2|5424.6|9
1722559030000|2024-08-02 00:37:10|5425.7|5425.1|5426.33|5425.73|5426.33|5425.73|5425.7|5425.1|13
1722559040000|2024-08-02 00:37:20|5426.45|5425.85|5426.83|5426.23|5426.83|5426.23|5426.33|5425.73|33
1722559050000|2024-08-02 00:37:30|5426.7|5426.1|5426.08|5425.48|5426.7|5426.1|5425.83|5425.23|54
1722559060000|2024-08-02 00:37:40|5425.95|5425.35|5425.2|5424.6|5426.08|5425.48|5425.2|5424.6|10
1722559070000|2024-08-02 00:37:50|5425.33|5424.73|5425.2|5424.6|5425.58|5424.98|5425.08|5424.48|9
1722559080000|2024-08-02 00:38:00|5425.33|5424.73|5425.45|5424.85|5425.58|5424.98|5425.08|5424.48|24
1722559090000|2024-08-02 00:38:10|5425.33|5424.73|5425.08|5424.48|5425.45|5424.85|5425.08|5424.48|6
1722559100000|2024-08-02 00:38:20|5424.95|5424.35|5425.7|5425.1|5426.08|5425.48|5424.83|5424.23|28
1722559110000|2024-08-02 00:38:30|5425.83|5425.23|5426.08|5425.48|5426.08|5425.48|5425.83|5425.23|15
1722559120000|2024-08-02 00:38:40|5426.2|5425.6|5426.2|5425.6|5426.2|5425.6|5426.08|5425.48|3
1722559130000|2024-08-02 00:38:50|5426.33|5425.73|5426.2|5425.6|5426.33|5425.73|5426.08|5425.48|12
1722559140000|2024-08-02 00:39:00|5426.33|5425.73|5426.45|5425.85|5426.58|5425.98|5426.08|5425.48|29
1722559150000|2024-08-02 00:39:10|5426.33|5425.73|5425.7|5425.1|5426.45|5425.85|5425.7|5425.1|56
1722559160000|2024-08-02 00:39:20|5425.58|5424.98|5425.83|5425.23|5425.83|5425.23|5425.08|5424.48|73
1722559170000|2024-08-02 00:39:30|5425.7|5425.1|5425.33|5424.73|5425.7|5425.1|5425.33|5424.73|7
1722559180000|2024-08-02 00:39:40|5425.2|5424.6|5425.08|5424.48|5425.2|5424.6|5425.08|5424.48|6
1722559190000|2024-08-02 00:39:50|5425.2|5424.6|5425.08|5424.48|5425.2|5424.6|5425.08|5424.48|12
1722559200000|2024-08-02 00:40:00|5425.2|5424.6|5425.33|5424.73|5425.58|5424.98|5425.08|5424.48|16
1722559210000|2024-08-02 00:40:10|5425.45|5424.85|5425.45|5424.85|5425.45|5424.85|5425.08|5424.48|13
1722559220000|2024-08-02 00:40:20|5425.33|5424.73|5425.08|5424.48|5425.58|5424.98|5425.08|5424.48|46
1722559230000|2024-08-02 00:40:30|5425.2|5424.6|5425.33|5424.73|5425.33|5424.73|5425.08|5424.48|29
1722559240000|2024-08-02 00:40:40|5425.58|5424.98|5425.83|5425.23|5425.83|5425.23|5425.33|5424.73|30
1722559250000|2024-08-02 00:40:50|5425.95|5425.35|5425.58|5424.98|5426.08|5425.48|5425.33|5424.73|26
1722559260000|2024-08-02 00:41:00|5425.45|5424.85|5426.08|5425.48|5426.08|5425.48|5425.45|5424.85|19
1722559270000|2024-08-02 00:41:10|5425.95|5425.35|5426.08|5425.48|5426.08|5425.48|5425.83|5425.23|3
1722559280000|2024-08-02 00:41:20|5426.33|5425.73|5425.83|5425.23|5426.33|5425.73|5425.58|5424.98|22
1722559290000|2024-08-02 00:41:30|5425.7|5425.1|5425.33|5424.73|5425.83|5425.23|5425.08|5424.48|15
1722559300000|2024-08-02 00:41:40|5425.08|5424.48|5424.95|5424.35|5425.08|5424.48|5424.58|5423.98|23
1722559310000|2024-08-02 00:41:50|5425.08|5424.48|5425.33|5424.73|5425.45|5424.85|5424.95|5424.35|11
1722559320000|2024-08-02 00:42:00|5425.58|5424.98|5424.95|5424.35|5425.58|5424.98|5424.95|5424.35|19
1722559330000|2024-08-02 00:42:10|5425.08|5424.48|5424.08|5423.48|5425.08|5424.48|5423.83|5423.23|58
1722559340000|2024-08-02 00:42:20|5424.33|5423.73|5423.58|5422.98|5424.33|5423.73|5423.58|5422.98|59
1722559350000|2024-08-02 00:42:30|5423.7|5423.1|5423.33|5422.73|5423.83|5423.23|5423.33|5422.73|39
1722559360000|2024-08-02 00:42:40|5423.45|5422.85|5422.83|5422.23|5423.58|5422.98|5422.83|5422.23|35
1722559370000|2024-08-02 00:42:50|5423.08|5422.48|5422.83|5422.23|5423.08|5422.48|5422.58|5421.98|50
1722559380000|2024-08-02 00:43:00|5423.08|5422.48|5423.08|5422.48|5423.58|5422.98|5422.83|5422.23|81
1722559390000|2024-08-02 00:43:10|5423.33|5422.73|5423.08|5422.48|5423.33|5422.73|5423.08|5422.48|19
1722559400000|2024-08-02 00:43:20|5423.33|5422.73|5423.83|5423.23|5423.83|5423.23|5423.08|5422.48|32
1722559410000|2024-08-02 00:43:30|5423.95|5423.35|5423.83|5423.23|5424.08|5423.48|5423.45|5422.85|41
1722559420000|2024-08-02 00:43:40|5423.95|5423.35|5423.83|5423.23|5424.08|5423.48|5423.83|5423.23|25
1722559430000|2024-08-02 00:43:50|5423.7|5423.1|5423.08|5422.48|5423.7|5423.1|5423.08|5422.48|14
1722559440000|2024-08-02 00:44:00|5423.2|5422.6|5423.2|5422.6|5423.58|5422.98|5423.08|5422.48|25
1722559450000|2024-08-02 00:44:10|5423.33|5422.73|5423.45|5422.85|5423.58|5422.98|5423.2|5422.6|2
1722559460000|2024-08-02 00:44:20|5423.33|5422.73|5423.45|5422.85|5423.45|5422.85|5423.08|5422.48|11
1722559470000|2024-08-02 00:44:30|5423.58|5422.98|5423.33|5422.73|5423.58|5422.98|5423.33|5422.73|21
1722559480000|2024-08-02 00:44:40|5423.08|5422.48|5423.08|5422.48|5423.2|5422.6|5423.08|5422.48|14
1722559490000|2024-08-02 00:44:50|5422.95|5422.35|5422.83|5422.23|5422.95|5422.35|5421.83|5421.23|54
1722559500000|2024-08-02 00:45:00|5422.7|5422.1|5422.08|5421.48|5422.83|5422.23|5422.08|5421.48|28
1722559510000|2024-08-02 00:45:10|5421.83|5421.23|5421.58|5420.98|5422.08|5421.48|5421.58|5420.98|71
1722559520000|2024-08-02 00:45:20|5421.08|5420.48|5420.83|5420.23|5421.08|5420.48|5420.83|5420.23|34
1722559530000|2024-08-02 00:45:30|5420.95|5420.35|5421.33|5420.73|5421.58|5420.98|5420.95|5420.35|45
1722559540000|2024-08-02 00:45:40|5421.83|5421.23|5422.08|5421.48|5422.33|5421.73|5421.83|5421.23|65
1722559550000|2024-08-02 00:45:50|5421.83|5421.23|5422.08|5421.48|5422.08|5421.48|5421.83|5421.23|11
1722559560000|2024-08-02 00:46:00|5421.95|5421.35|5422.33|5421.73|5422.83|5422.23|5421.95|5421.35|42
1722559570000|2024-08-02 00:46:10|5422.08|5421.48|5422.08|5421.48|5422.08|5421.48|5421.83|5421.23|33
1722559580000|2024-08-02 00:46:20|5421.95|5421.35|5422.83|5422.23|5422.83|5422.23|5421.95|5421.35|22
1722559590000|2024-08-02 00:46:30|5423.2|5422.6|5423.33|5422.73|5423.58|5422.98|5423.08|5422.48|45
1722559600000|2024-08-02 00:46:40|5423.2|5422.6|5423.33|5422.73|5423.45|5422.85|5422.95|5422.35|10
1722559610000|2024-08-02 00:46:50|5423.58|5422.98|5422.83|5422.23|5424.2|5423.6|5422.83|5422.23|93
1722559620000|2024-08-02 00:47:00|5422.58|5421.98|5422.33|5421.73|5422.58|5421.98|5421.83|5421.23|27
1722559630000|2024-08-02 00:47:10|5422.2|5421.6|5422.7|5422.1|5422.7|5422.1|5421.58|5420.98|31
1722559640000|2024-08-02 00:47:20|5422.58|5421.98|5423.08|5422.48|5423.08|5422.48|5422.33|5421.73|22
1722559650000|2024-08-02 00:47:30|5422.83|5422.23|5423.33|5422.73|5423.33|5422.73|5422.83|5422.23|14
1722559660000|2024-08-02 00:47:40|5423.08|5422.48|5423.08|5422.48|5423.2|5422.6|5422.83|5422.23|27
1722559670000|2024-08-02 00:47:50|5423.2|5422.6|5423.33|5422.73|5423.33|5422.73|5423.08|5422.48|9
1722559680000|2024-08-02 00:48:00|5423.58|5422.98|5423.33|5422.73|5423.95|5423.35|5423.33|5422.73|42
1722559690000|2024-08-02 00:48:10|5423.08|5422.48|5423.83|5423.23|5423.95|5423.35|5423.08|5422.48|21
1722559700000|2024-08-02 00:48:20|5423.95|5423.35|5423.83|5423.23|5424.08|5423.48|5423.58|5422.98|8
1722559710000|2024-08-02 00:48:30|5423.95|5423.35|5423.83|5423.23|5424.2|5423.6|5423.83|5423.23|22
1722559720000|2024-08-02 00:48:40|5423.7|5423.1|5424.33|5423.73|5424.33|5423.73|5423.58|5422.98|22
1722559730000|2024-08-02 00:48:50|5424.2|5423.6|5424.08|5423.48|5424.2|5423.6|5424.08|5423.48|7
1722559740000|2024-08-02 00:49:00|5423.83|5423.23|5423.33|5422.73|5423.83|5423.23|5422.95|5422.35|21
1722559750000|2024-08-02 00:49:10|5423.2|5422.6|5423.08|5422.48|5423.33|5422.73|5423.08|5422.48|3
1722559760000|2024-08-02 00:49:20|5423.2|5422.6|5422.7|5422.1|5423.2|5422.6|5422.7|5422.1|7
1722559770000|2024-08-02 00:49:30|5422.58|5421.98|5422.58|5421.98|5422.83|5422.23|5422.58|5421.98|24
1722559780000|2024-08-02 00:49:40|5422.45|5421.85|5422.33|5421.73|5422.83|5422.23|5422.2|5421.6|10
1722559790000|2024-08-02 00:49:50|5422.2|5421.6|5421.83|5421.23|5422.33|5421.73|5421.83|5421.23|11
1722559800000|2024-08-02 00:50:00|5421.95|5421.35|5420.58|5419.98|5421.95|5421.35|5420.08|5419.48|95
1722559810000|2024-08-02 00:50:10|5420.83|5420.23|5420.08|5419.48|5421.08|5420.48|5420.08|5419.48|28
1722559820000|2024-08-02 00:50:20|5420.2|5419.6|5420.45|5419.85|5420.58|5419.98|5420.08|5419.48|31
1722559830000|2024-08-02 00:50:30|5420.58|5419.98|5420.33|5419.73|5420.58|5419.98|5419.58|5418.98|89
1722559840000|2024-08-02 00:50:40|5420.45|5419.85|5420.83|5420.23|5421.08|5420.48|5420.33|5419.73|56
1722559850000|2024-08-02 00:50:50|5420.95|5420.35|5420.58|5419.98|5420.95|5420.35|5420.58|5419.98|18
1722559860000|2024-08-02 00:51:00|5420.7|5420.1|5420.83|5420.23|5421.08|5420.48|5420.7|5420.1|16
1722559870000|2024-08-02 00:51:10|5421.08|5420.48|5419.58|5418.98|5421.08|5420.48|5419.58|5418.98|72
1722559880000|2024-08-02 00:51:20|5419.33|5418.73|5420.08|5419.48|5420.08|5419.48|5419.33|5418.73|27
1722559890000|2024-08-02 00:51:30|5420.33|5419.73|5420.08|5419.48|5420.33|5419.73|5419.83|5419.23|71
1722559900000|2024-08-02 00:51:40|5419.83|5419.23|5419.33|5418.73|5419.83|5419.23|5418.95|5418.35|43
1722559910000|2024-08-02 00:51:50|5419.45|5418.85|5419.58|5418.98|5419.58|5418.98|5419.33|5418.73|11
1722559920000|2024-08-02 00:52:00|5419.7|5419.1|5420.08|5419.48|5420.45|5419.85|5419.7|5419.1|29
1722559930000|2024-08-02 00:52:10|5420.33|5419.73|5420.33|5419.73|5420.83|5420.23|5420.08|5419.48|20
1722559940000|2024-08-02 00:52:20|5420.45|5419.85|5421.08|5420.48|5421.33|5420.73|5420.33|5419.73|69
1722559950000|2024-08-02 00:52:30|5420.83|5420.23|5420.83|5420.23|5420.95|5420.35|5420.58|5419.98|30
1722559960000|2024-08-02 00:52:40|5420.7|5420.1|5420.95|5420.35|5421.2|5420.6|5420.7|5420.1|8
1722559970000|2024-08-02 00:52:50|5420.83|5420.23|5420.45|5419.85|5421.08|5420.48|5420.33|5419.73|21
1722559980000|2024-08-02 00:53:00|5420.33|5419.73|5420.83|5420.23|5421.08|5420.48|5420.33|5419.73|20
1722559990000|2024-08-02 00:53:10|5420.7|5420.1|5420.83|5420.23|5420.83|5420.23|5420.58|5419.98|5
1722560000000|2024-08-02 00:53:20|5421.33|5420.73|5421.33|5420.73|5421.33|5420.73|5421.08|5420.48|14
1722560010000|2024-08-02 00:53:30|5421.45|5420.85|5422.08|5421.48|5422.08|5421.48|5421.33|5420.73|34
1722560020000|2024-08-02 00:53:40|5421.83|5421.23|5421.58|5420.98|5421.83|5421.23|5421.45|5420.85|15
1722560030000|2024-08-02 00:53:50|5421.83|5421.23|5422.08|5421.48|5422.08|5421.48|5421.83|5421.23|10
1722560040000|2024-08-02 00:54:00|5421.83|5421.23|5422.58|5421.98|5422.58|5421.98|5421.83|5421.23|26
1722560050000|2024-08-02 00:54:10|5422.45|5421.85|5422.08|5421.48|5422.58|5421.98|5421.83|5421.23|29
1722560060000|2024-08-02 00:54:20|5421.95|5421.35|5422.33|5421.73|5422.83|5422.23|5421.95|5421.35|53
1722560070000|2024-08-02 00:54:30|5422.08|5421.48|5422.33|5421.73|5422.58|5421.98|5422.08|5421.48|14
1722560080000|2024-08-02 00:54:40|5422.45|5421.85|5422.33|5421.73|5422.58|5421.98|5422.33|5421.73|15
1722560090000|2024-08-02 00:54:50|5422.2|5421.6|5422.33|5421.73|5422.83|5422.23|5422.2|5421.6|22
1722560100000|2024-08-02 00:55:00|5422.45|5421.85|5422.2|5421.6|5422.45|5421.85|5422.08|5421.48|13
1722560110000|2024-08-02 00:55:10|5422.33|5421.73|5421.45|5420.85|5422.33|5421.73|5421.33|5420.73|23
1722560120000|2024-08-02 00:55:20|5421.58|5420.98|5422.33|5421.73|5422.58|5421.98|5421.58|5420.98|49
1722560130000|2024-08-02 00:55:30|5422.45|5421.85|5422.2|5421.6|5422.58|5421.98|5421.83|5421.23|47
1722560140000|2024-08-02 00:55:40|5422.33|5421.73|5422.2|5421.6|5422.58|5421.98|5422.08|5421.48|17
1722560150000|2024-08-02 00:55:50|5422.33|5421.73|5422.33|5421.73|5422.33|5421.73|5422.33|5421.73|2
1722560160000|2024-08-02 00:56:00|5422.2|5421.6|5422.33|5421.73|5422.58|5421.98|5422.2|5421.6|22
1722560170000|2024-08-02 00:56:10|5422.2|5421.6|5422.7|5422.1|5423.08|5422.48|5422.2|5421.6|61
1722560180000|2024-08-02 00:56:20|5422.83|5422.23|5423.33|5422.73|5423.33|5422.73|5422.58|5421.98|42
1722560190000|2024-08-02 00:56:30|5423.58|5422.98|5423.58|5422.98|5423.83|5423.23|5423.58|5422.98|23
1722560200000|2024-08-02 00:56:40|5423.7|5423.1|5424.58|5423.98|5424.83|5424.23|5423.58|5422.98|74
1722560210000|2024-08-02 00:56:50|5424.33|5423.73|5424.33|5423.73|5424.58|5423.98|5424.2|5423.6|29
1722560220000|2024-08-02 00:57:00|5424.45|5423.85|5424.45|5423.85|5424.58|5423.98|5424.33|5423.73|22
1722560230000|2024-08-02 00:57:10|5424.33|5423.73|5424.58|5423.98|5424.83|5424.23|5424.33|5423.73|15
1722560240000|2024-08-02 00:57:20|5424.33|5423.73|5423.83|5423.23|5424.45|5423.85|5423.33|5422.73|54
1722560250000|2024-08-02 00:57:30|5424.08|5423.48|5424.08|5423.48|5424.58|5423.98|5423.95|5423.35|25
1722560260000|2024-08-02 00:57:40|5423.83|5423.23|5424.08|5423.48|5424.08|5423.48|5423.83|5423.23|10
1722560270000|2024-08-02 00:57:50|5423.95|5423.35|5423.95|5423.35|5424.08|5423.48|5423.95|5423.35|2
1722560280000|2024-08-02 00:58:00|5424.08|5423.48|5424.33|5423.73|5424.58|5423.98|5424.08|5423.48|13
1722560290000|2024-08-02 00:58:10|5424.45|5423.85|5424.83|5424.23|5425.08|5424.48|5424.33|5423.73|35
1722560300000|2024-08-02 00:58:20|5424.95|5424.35|5424.83|5424.23|5425.08|5424.48|5424.83|5424.23|26
1722560310000|2024-08-02 00:58:30|5424.95|5424.35|5424.45|5423.85|5424.95|5424.35|5424.45|5423.85|15
1722560320000|2024-08-02 00:58:40|5424.33|5423.73|5424.33|5423.73|5424.45|5423.85|5424.33|5423.73|11
1722560330000|2024-08-02 00:58:50|5424.45|5423.85|5424.33|5423.73|5424.58|5423.98|5424.33|5423.73|15
1722560340000|2024-08-02 00:59:00|5424.58|5423.98|5424.83|5424.23|5424.83|5424.23|5424.58|5423.98|14
1722560350000|2024-08-02 00:59:10|5425.08|5424.48|5424.83|5424.23|5425.08|5424.48|5424.58|5423.98|84
1722560360000|2024-08-02 00:59:20|5424.58|5423.98|5424.83|5424.23|5424.83|5424.23|5424.58|5423.98|21
1722560370000|2024-08-02 00:59:30|5425.08|5424.48|5425.33|5424.73|5425.33|5424.73|5424.83|5424.23|12
1722560380000|2024-08-02 00:59:40|5425.45|5424.85|5425.33|5424.73|5425.58|5424.98|5425.33|5424.73|13
1722560390000|2024-08-02 00:59:50|5425.08|5424.48|5425.33|5424.73|5425.33|5424.73|5425.08|5424.48|6
1722560400000|2024-08-02 01:00:00|5425.45|5424.85|5425.58|5424.98|5425.58|5424.98|5424.83|5424.23|69
1722560410000|2024-08-02 01:00:10|5425.45|5424.85|5425.58|5424.98|5425.83|5425.23|5425.08|5424.48|94
1722560420000|2024-08-02 01:00:20|5425.45|5424.85|5424.58|5423.98|5425.45|5424.85|5424.58|5423.98|44
1722560430000|2024-08-02 01:00:30|5424.7|5424.1|5423.83|5423.23|5424.83|5424.23|5423.58|5422.98|69
1722560440000|2024-08-02 01:00:40|5423.7|5423.1|5423.33|5422.73|5423.83|5423.23|5423.33|5422.73|31
1722560450000|2024-08-02 01:00:50|5423.45|5422.85|5423.33|5422.73|5423.58|5422.98|5423.33|5422.73|4
1722560460000|2024-08-02 01:01:00|5423.45|5422.85|5423.58|5422.98|5423.58|5422.98|5423.33|5422.73|12
1722560470000|2024-08-02 01:01:10|5423.45|5422.85|5423.33|5422.73|5423.45|5422.85|5423.33|5422.73|5
1722560480000|2024-08-02 01:01:20|5423.45|5422.85|5423.45|5422.85|5423.45|5422.85|5423.33|5422.73|9
1722560490000|2024-08-02 01:01:30|5423.58|5422.98|5423.08|5422.48|5423.58|5422.98|5422.83|5422.23|13
1722560500000|2024-08-02 01:01:40|5422.95|5422.35|5423.33|5422.73|5423.58|5422.98|5422.83|5422.23|46
1722560510000|2024-08-02 01:01:50|5423.08|5422.48|5423.33|5422.73|5423.33|5422.73|5423.08|5422.48|3
1722560520000|2024-08-02 01:02:00|5423.2|5422.6|5423.33|5422.73|5423.33|5422.73|5423.08|5422.48|14
1722560530000|2024-08-02 01:02:10|5423.45|5422.85|5423.45|5422.85|5423.58|5422.98|5423.45|5422.85|7
1722560540000|2024-08-02 01:02:20|5423.58|5422.98|5423.33|5422.73|5423.58|5422.98|5423.2|5422.6|9
1722560550000|2024-08-02 01:02:30|5423.45|5422.85|5423.58|5422.98|5423.7|5423.1|5423.45|5422.85|33
1722560560000|2024-08-02 01:02:40|5423.33|5422.73|5423.33|5422.73|5423.45|5422.85|5423.33|5422.73|18
1722560570000|2024-08-02 01:02:50|5423.2|5422.6|5422.95|5422.35|5423.2|5422.6|5422.83|5422.23|5
1722560580000|2024-08-02 01:03:00|5422.83|5422.23|5422.83|5422.23|5422.83|5422.23|5422.58|5421.98|8
1722560590000|2024-08-02 01:03:10|5422.7|5422.1|5422.58|5421.98|5422.83|5422.23|5422.33|5421.73|32
1722560600000|2024-08-02 01:03:20|5422.45|5421.85|5422.33|5421.73|5422.58|5421.98|5422.33|5421.73|43
1722560610000|2024-08-02 01:03:30|5422.45|5421.85|5421.58|5420.98|5422.45|5421.85|5421.33|5420.73|135
1722560620000|2024-08-02 01:03:40|5421.83|5421.23|5422.08|5421.48|5422.08|5421.48|5421.83|5421.23|22
1722560630000|2024-08-02 01:03:50|5422.2|5421.6|5422.33|5421.73|5422.33|5421.73|5422.2|5421.6|15
1722560640000|2024-08-02 01:04:00|5421.7|5421.1|5421.2|5420.6|5421.83|5421.23|5421.08|5420.48|39
1722560650000|2024-08-02 01:04:10|5421.08|5420.48|5420.58|5419.98|5421.33|5420.73|5420.33|5419.73|72
1722560660000|2024-08-02 01:04:20|5420.7|5420.1|5420.58|5419.98|5421.08|5420.48|5420.33|5419.73|78
1722560670000|2024-08-02 01:04:30|5420.7|5420.1|5420.58|5419.98|5420.7|5420.1|5420.33|5419.73|26
1722560680000|2024-08-02 01:04:40|||||||||6
1722560690000|2024-08-02 01:04:50|5420.7|5420.1|5420.58|5419.98|5420.7|5420.1|5420.58|5419.98|11
1722560700000|2024-08-02 01:05:00|5420.7|5420.1|5419.58|5418.98|5420.83|5420.23|5419.58|5418.98|38
1722560710000|2024-08-02 01:05:10|5419.33|5418.73|5419.58|5418.98|5419.58|5418.98|5418.95|5418.35|73
1722560720000|2024-08-02 01:05:20|5419.7|5419.1|5420.08|5419.48|5420.08|5419.48|5419.58|5418.98|63
1722560730000|2024-08-02 01:05:30|5419.83|5419.23|5419.33|5418.73|5420.08|5419.48|5419.33|5418.73|39
1722560740000|2024-08-02 01:05:40|5419.45|5418.85|5419.58|5418.98|5419.58|5418.98|5419.33|5418.73|32
1722560750000|2024-08-02 01:05:50|5419.45|5418.85|5419.58|5418.98|5419.58|5418.98|5419.33|5418.73|4
1722560760000|2024-08-02 01:06:00|5419.33|5418.73|5420.33|5419.73|5420.33|5419.73|5419.08|5418.48|116
1722560770000|2024-08-02 01:06:10|5420.58|5419.98|5420.58|5419.98|5420.83|5420.23|5420.33|5419.73|32
1722560780000|2024-08-02 01:06:20|5420.7|5420.1|5421.08|5420.48|5421.58|5420.98|5420.58|5419.98|47
1722560790000|2024-08-02 01:06:30|5420.95|5420.35|5421.08|5420.48|5421.08|5420.48|5420.95|5420.35|8
1722560800000|2024-08-02 01:06:40|5420.95|5420.35|5420.58|5419.98|5421.08|5420.48|5420.33|5419.73|45
1722560810000|2024-08-02 01:06:50|5420.83|5420.23|5421.08|5420.48|5421.08|5420.48|5420.7|5420.1|6
1722560820000|2024-08-02 01:07:00|5421.2|5420.6|5420.7|5420.1|5421.33|5420.73|5420.7|5420.1|30
1722560830000|2024-08-02 01:07:10|5420.58|5419.98|5420.83|5420.23|5420.83|5420.23|5420.33|5419.73|31
1722560840000|2024-08-02 01:07:20|5421.08|5420.48|5421.58|5420.98|5421.58|5420.98|5421.08|5420.48|21
1722560850000|2024-08-02 01:07:30|5421.08|5420.48|5421.08|5420.48|5421.08|5420.48|5420.83|5420.23|41
1722560860000|2024-08-02 01:07:40|5420.95|5420.35|5420.58|5419.98|5420.95|5420.35|5420.58|5419.98|14
1722560870000|2024-08-02 01:07:50|5420.45|5419.85|5420.33|5419.73|5420.45|5419.85|5420.33|5419.73|6
1722560880000|2024-08-02 01:08:00|5420.45|5419.85|5420.83|5420.23|5420.83|5420.23|5420.33|5419.73|12
1722560890000|2024-08-02 01:08:10|5420.95|5420.35|5421.33|5420.73|5421.33|5420.73|5420.95|5420.35|10
1722560900000|2024-08-02 01:08:20|5421.58|5420.98|5421.58|5420.98|5421.58|5420.98|5421.33|5420.73|16
1722560910000|2024-08-02 01:08:30|5421.7|5421.1|5421.58|5420.98|5421.83|5421.23|5421.33|5420.73|24
1722560920000|2024-08-02 01:08:40|5421.7|5421.1|5421.83|5421.23|5421.83|5421.23|5421.58|5420.98|7
1722560930000|2024-08-02 01:08:50|5422.08|5421.48|5421.58|5420.98|5422.08|5421.48|5421.58|5420.98|29
1722560940000|2024-08-02 01:09:00|5421.33|5420.73|5422.08|5421.48|5422.08|5421.48|5421.33|5420.73|44
1722560950000|2024-08-02 01:09:10|5422.2|5421.6|5422.33|5421.73|5422.33|5421.73|5422.2|5421.6|6
1722560960000|2024-08-02 01:09:20|5422.2|5421.6|5422.08|5421.48|5422.33|5421.73|5422.08|5421.48|10
1722560970000|2024-08-02 01:09:30|5422.2|5421.6|5422.2|5421.6|5422.33|5421.73|5422.08|5421.48|20
1722560980000|2024-08-02 01:09:40|5422.08|5421.48|5422.08|5421.48|5422.2|5421.6|5422.08|5421.48|4
1722560990000|2024-08-02 01:09:50|5422.33|5421.73|5422.58|5421.98|5422.58|5421.98|5422.33|5421.73|31
1722561000000|2024-08-02 01:10:00|5422.45|5421.85|5421.33|5420.73|5422.45|5421.85|5421.33|5420.73|52
1722561010000|2024-08-02 01:10:10|5421.45|5420.85|5421.83|5421.23|5421.83|5421.23|5421.33|5420.73|15
1722561020000|2024-08-02 01:10:20|5422.58|5421.98|5422.45|5421.85|5422.58|5421.98|5422.33|5421.73|38
1722561030000|2024-08-02 01:10:30|5422.33|5421.73|5422.08|5421.48|5422.45|5421.85|5421.83|5421.23|10
1722561040000|2024-08-02 01:10:40|5421.95|5421.35|5421.83|5421.23|5421.95|5421.35|5421.7|5421.1|13
1722561050000|2024-08-02 01:10:50|5422.08|5421.48|5422.08|5421.48|5422.08|5421.48|5421.83|5421.23|12
1722561060000|2024-08-02 01:11:00|5421.83|5421.23|5421.58|5420.98|5422.08|5421.48|5421.58|5420.98|43
1722561070000|2024-08-02 01:11:10|5421.83|5421.23|5421.83|5421.23|5422.08|5421.48|5421.83|5421.23|21
1722561080000|2024-08-02 01:11:20|5421.7|5421.1|5422.08|5421.48|5422.33|5421.73|5421.58|5420.98|32
1722561090000|2024-08-02 01:11:30|5422.2|5421.6|5422.33|5421.73|5422.33|5421.73|5422.08|5421.48|13
1722561100000|2024-08-02 01:11:40|5422.2|5421.6|5422.08|5421.48|5422.33|5421.73|5422.08|5421.48|16
1722561110000|2024-08-02 01:11:50|5421.95|5421.35|5422.33|5421.73|5422.33|5421.73|5421.83|5421.23|19
1722561120000|2024-08-02 01:12:00|5422.2|5421.6|5422.83|5422.23|5422.83|5422.23|5422.08|5421.48|27
1722561130000|2024-08-02 01:12:10|5422.7|5422.1|5422.83|5422.23|5423.33|5422.73|5422.7|5422.1|31
1722561140000|2024-08-02 01:12:20|5422.95|5422.35|5423.08|5422.48|5423.2|5422.6|5422.83|5422.23|68
1722561150000|2024-08-02 01:12:30|5423.2|5422.6|5422.83|5422.23|5423.33|5422.73|5422.83|5422.23|55
1722561160000|2024-08-02 01:12:40|5422.58|5421.98|5422.83|5422.23|5423.08|5422.48|5422.58|5421.98|43
1722561170000|2024-08-02 01:12:50|5422.58|5421.98|5422.33|5421.73|5422.83|5422.23|5422.33|5421.73|19
1722561180000|2024-08-02 01:13:00|5422.08|5421.48|5421.83|5421.23|5422.33|5421.73|5421.7|5421.1|39
1722561190000|2024-08-02 01:13:10|5421.95|5421.35|5421.33|5420.73|5421.95|5421.35|5421.33|5420.73|19
1722561200000|2024-08-02 01:13:20|5421.45|5420.85|5421.95|5421.35|5421.95|5421.35|5421.33|5420.73|24
1722561210000|2024-08-02 01:13:30|5421.83|5421.23|5422.58|5421.98|5422.7|5422.1|5421.83|5421.23|81
1722561220000|2024-08-02 01:13:40|5422.7|5422.1|5422.58|5421.98|5422.83|5422.23|5422.58|5421.98|19
1722561230000|2024-08-02 01:13:50|5422.7|5422.1|5423.08|5422.48|5423.08|5422.48|5422.7|5422.1|29
1722561240000|2024-08-02 01:14:00|5423.33|5422.73|5423.33|5422.73|5423.33|5422.73|5423.33|5422.73|21
1722561250000|2024-08-02 01:14:10|5423.2|5422.6|5423.33|5422.73|5423.58|5422.98|5422.83|5422.23|79
1722561260000|2024-08-02 01:14:20|||||||||2
1722561270000|2024-08-02 01:14:30|5423.45|5422.85|5423.58|5422.98|5423.58|5422.98|5423.45|5422.85|10
1722561280000|2024-08-02 01:14:40|5423.33|5422.73|5423.33|5422.73|5423.33|5422.73|5423.33|5422.73|30
1722561290000|2024-08-02 01:14:50|5423.45|5422.85|5423.58|5422.98|5423.58|5422.98|5423.45|5422.85|26
1722561300000|2024-08-02 01:15:00|5423.33|5422.73|5422.83|5422.23|5423.33|5422.73|5422.83|5422.23|76
1722561310000|2024-08-02 01:15:10|5422.95|5422.35|5423.33|5422.73|5423.33|5422.73|5422.83|5422.23|18
1722561320000|2024-08-02 01:15:20|5423.45|5422.85|5423.33|5422.73|5423.58|5422.98|5423.33|5422.73|16
1722561330000|2024-08-02 01:15:30|5423.45|5422.85|5423.08|5422.48|5423.58|5422.98|5422.95|5422.35|35
1722561340000|2024-08-02 01:15:40|5422.95|5422.35|5423.08|5422.48|5423.08|5422.48|5422.58|5421.98|32
1722561350000|2024-08-02 01:15:50|5422.95|5422.35|5422.58|5421.98|5423.08|5422.48|5422.58|5421.98|18
1722561360000|2024-08-02 01:16:00|5422.7|5422.1|5422.83|5422.23|5422.83|5422.23|5422.58|5421.98|24
1722561370000|2024-08-02 01:16:10|5422.7|5422.1|5422.83|5422.23|5422.83|5422.23|5422.58|5421.98|8
1722561380000|2024-08-02 01:16:20|5423.33|5422.73|5423.08|5422.48|5423.33|5422.73|5423.08|5422.48|71
1722561390000|2024-08-02 01:16:30|5422.83|5422.23|5423.08|5422.48|5423.08|5422.48|5422.83|5422.23|30
1722561400000|2024-08-02 01:16:40|5422.95|5422.35|5423.08|5422.48|5423.08|5422.48|5422.83|5422.23|3
1722561420000|2024-08-02 01:17:00|5422.83|5422.23|5422.83|5422.23|5422.83|5422.23|5422.83|5422.23|9
1722561430000|2024-08-02 01:17:10|5423.08|5422.48|5422.58|5421.98|5423.08|5422.48|5422.58|5421.98|21
1722561440000|2024-08-02 01:17:20|5422.83|5422.23|5423.08|5422.48|5423.08|5422.48|5422.58|5421.98|45
1722561450000|2024-08-02 01:17:30|5422.95|5422.35|5422.83|5422.23|5422.95|5422.35|5422.83|5422.23|9
1722561460000|2024-08-02 01:17:40|5422.58|5421.98|5422.95|5422.35|5422.95|5422.35|5422.58|5421.98|54
1722561470000|2024-08-02 01:17:50|5422.83|5422.23|5422.58|5421.98|5422.83|5422.23|5422.58|5421.98|5
1722561480000|2024-08-02 01:18:00|5422.83|5422.23|5422.58|5421.98|5422.83|5422.23|5422.58|5421.98|12
1722561490000|2024-08-02 01:18:10|5422.33|5421.73|5422.58|5421.98|5422.58|5421.98|5422.08|5421.48|32
1722561500000|2024-08-02 01:18:20|5422.45|5421.85|5422.2|5421.6|5422.45|5421.85|5422.08|5421.48|11
1722561510000|2024-08-02 01:18:30|5422.33|5421.73|5422.08|5421.48|5422.33|5421.73|5421.95|5421.35|27
1722561520000|2024-08-02 01:18:40|5422.45|5421.85|5422.83|5422.23|5422.83|5422.23|5422.33|5421.73|25
1722561530000|2024-08-02 01:18:50|5422.7|5422.1|5422.58|5421.98|5422.7|5422.1|5422.58|5421.98|4
1722561540000|2024-08-02 01:19:00|5422.33|5421.73|5422.58|5421.98|5422.58|5421.98|5422.33|5421.73|15
1722561550000|2024-08-02 01:19:10|5422.45|5421.85|5422.33|5421.73|5422.58|5421.98|5422.08|5421.48|18
1722561560000|2024-08-02 01:19:20|5422.58|5421.98|5421.83|5421.23|5422.58|5421.98|5421.83|5421.23|38
1722561570000|2024-08-02 01:19:30|5421.95|5421.35|5422.08|5421.48|5422.08|5421.48|5421.95|5421.35|1
1722561580000|2024-08-02 01:19:40|5421.83|5421.23|5422.08|5421.48|5422.08|5421.48|5421.83|5421.23|5
1722561590000|2024-08-02 01:19:50|5422.45|5421.85|5422.45|5421.85|5422.45|5421.85|5422.45|5421.85|42
1722561600000|2024-08-02 01:20:00|5422.58|5421.98|5422.58|5421.98|5422.7|5422.1|5422.58|5421.98|22
1722561610000|2024-08-02 01:20:10|||||||||1
1722561620000|2024-08-02 01:20:20|5422.83|5422.23|5422.83|5422.23|5422.83|5422.23|5422.58|5421.98|33
1722561630000|2024-08-02 01:20:30|5423.08|5422.48|5423.33|5422.73|5423.33|5422.73|5422.95|5422.35|10
1722561640000|2024-08-02 01:20:40|5423.08|5422.48|5423.2|5422.6|5423.33|5422.73|5423.08|5422.48|30
1722561650000|2024-08-02 01:20:50|5423.08|5422.48|5423.33|5422.73|5423.33|5422.73|5422.95|5422.35|0
1722561660000|2024-08-02 01:21:00|5423.2|5422.6|5422.33|5421.73|5423.2|5422.6|5422.33|5421.73|20
1722561670000|2024-08-02 01:21:10|5422.45|5421.85|5422.08|5421.48|5422.45|5421.85|5422.08|5421.48|20
1722561680000|2024-08-02 01:21:20|5421.83|5421.23|5421.33|5420.73|5421.95|5421.35|5421.33|5420.73|29
1722561690000|2024-08-02 01:21:30|5421.08|5420.48|5421.08|5420.48|5421.2|5420.6|5421.08|5420.48|36
1722561700000|2024-08-02 01:21:40|5420.95|5420.35|5421.33|5420.73|5421.33|5420.73|5420.83|5420.23|17
1722561710000|2024-08-02 01:21:50|5421.08|5420.48|5420.83|5420.23|5421.08|5420.48|5420.83|5420.23|17
1722561720000|2024-08-02 01:22:00|5421.08|5420.48|5421.08|5420.48|5421.08|5420.48|5420.83|5420.23|13
1722561730000|2024-08-02 01:22:10|5421.2|5420.6|5421.58|5420.98|5421.58|5420.98|5421.2|5420.6|11
1722561740000|2024-08-02 01:22:20|5421.33|5420.73|5421.33|5420.73|5421.33|5420.73|5421.33|5420.73|6
1722561750000|2024-08-02 01:22:30|5421.2|5420.6|5421.33|5420.73|5421.33|5420.73|5421.08|5420.48|19
1722561760000|2024-08-02 01:22:40|5421.58|5420.98|5421.58|5420.98|5421.58|5420.98|5421.58|5420.98|6
1722561770000|2024-08-02 01:22:50|5421.33|5420.73|5421.83|5421.23|5421.83|5421.23|5421.33|5420.73|30
1722561780000|2024-08-02 01:23:00|5422.33|5421.73|5422.83|5422.23|5422.83|5422.23|5422.33|5421.73|38
1722561790000|2024-08-02 01:23:10|5422.58|5421.98|5422.2|5421.6|5422.58|5421.98|5422.08|5421.48|34
1722561800000|2024-08-02 01:23:20|5422.33|5421.73|5422.58|5421.98|5422.58|5421.98|5422.2|5421.6|7
1722561810000|2024-08-02 01:23:30|5422.83|5422.23|5422.95|5422.35|5423.08|5422.48|5422.83|5422.23|61
1722561820000|2024-08-02 01:23:40|5422.83|5422.23|5423.58|5422.98|5423.58|5422.98|5422.83|5422.23|16
1722561830000|2024-08-02 01:23:50|5423.83|5423.23|5423.83|5423.23|5423.95|5423.35|5423.83|5423.23|41
1722561840000|2024-08-02 01:24:00|5423.95|5423.35|5423.83|5423.23|5423.95|5423.35|5423.83|5423.23|2
1722561850000|2024-08-02 01:24:10|5423.7|5423.1|5423.58|5422.98|5423.7|5423.1|5423.33|5422.73|24
1722561870000|2024-08-02 01:24:30|5423.33|5422.73|5422.83|5422.23|5423.33|5422.73|5422.83|5422.23|21
1722561880000|2024-08-02 01:24:40|5423.08|5422.48|5422.33|5421.73|5423.08|5422.48|5422.33|5421.73|15
1722561890000|2024-08-02 01:24:50|5422.58|5421.98|5422.83|5422.23|5422.83|5422.23|5422.58|5421.98|14
1722561900000|2024-08-02 01:25:00|5422.95|5422.35|5422.58|5421.98|5422.95|5422.35|5422.33|5421.73|55
1722561910000|2024-08-02 01:25:10|5422.45|5421.85|5422.58|5421.98|5422.58|5421.98|5422.45|5421.85|16
1722561920000|2024-08-02 01:25:20|5422.7|5422.1|5422.58|5421.98|5422.83|5422.23|5422.58|5421.98|14
1722561930000|2024-08-02 01:25:30|5422.45|5421.85|5421.58|5420.98|5422.45|5421.85|5421.58|5420.98|32
1722561940000|2024-08-02 01:25:40|5421.33|5420.73|5421.33|5420.73|5421.83|5421.23|5421.33|5420.73|41
1722561950000|2024-08-02 01:25:50|5421.2|5420.6|5421.08|5420.48|5421.2|5420.6|5421.08|5420.48|8
1722561960000|2024-08-02 01:26:00|5420.95|5420.35|5420.58|5419.98|5421.08|5420.48|5420.58|5419.98|25
1722561970000|2024-08-02 01:26:10|5420.33|5419.73|5420.33|5419.73|5420.58|5419.98|5420.33|5419.73|57
1722561980000|2024-08-02 01:26:20|5420.45|5419.85|5420.2|5419.6|5420.58|5419.98|5420.2|5419.6|29
1722561990000|2024-08-02 01:26:30|5420.33|5419.73|5420.58|5419.98|5420.83|5420.23|5420.33|5419.73|35
1722562000000|2024-08-02 01:26:40|5420.33|5419.73|5420.83|5420.23|5420.83|5420.23|5420.08|5419.48|65
1722562010000|2024-08-02 01:26:50|5420.7|5420.1|5419.58|5418.98|5420.7|5420.1|5419.58|5418.98|104
1722562020000|2024-08-02 01:27:00|5419.33|5418.73|5419.58|5418.98|5419.83|5419.23|5419.33|5418.73|66
1722562030000|2024-08-02 01:27:10|5419.7|5419.1|5419.58|5418.98|5420.08|5419.48|5419.33|5418.73|83
1722562040000|2024-08-02 01:27:20|5419.7|5419.1|5419.58|5418.98|5419.7|5419.1|5419.58|5418.98|25
1722562050000|2024-08-02 01:27:30|5419.7|5419.1|5419.7|5419.1|5419.83|5419.23|5419.45|5418.85|34
1722562060000|2024-08-02 01:27:40|5419.58|5418.98|5419.45|5418.85|5419.83|5419.23|5419.33|5418.73|35
1722562070000|2024-08-02 01:27:50|5419.33|5418.73|5419.58|5418.98|5419.58|5418.98|5418.83|5418.23|111
1722562080000|2024-08-02 01:28:00|5419.45|5418.85|5419.33|5418.73|5419.83|5419.23|5419.33|5418.73|66
1722562090000|2024-08-02 01:28:10|||||||||9
1722562100000|2024-08-02 01:28:20|5419.58|5418.98|5419.33|5418.73|5419.58|5418.98|5419.33|5418.73|17
1722562110000|2024-08-02 01:28:30|5419.45|5418.85|5419.33|5418.73|5419.45|5418.85|5419.33|5418.73|3
1722562120000|2024-08-02 01:28:40|5419.45|5418.85|5419.45|5418.85|5419.58|5418.98|5419.33|5418.73|8
1722562130000|2024-08-02 01:28:50|5419.58|5418.98|5421.08|5420.48|5421.08|5420.48|5419.45|5418.85|66
1722562140000|2024-08-02 01:29:00|5420.83|5420.23|5421.45|5420.85|5421.58|5420.98|5420.58|5419.98|47
1722562150000|2024-08-02 01:29:10|5421.33|5420.73|5421.33|5420.73|5421.58|5420.98|5421.08|5420.48|31
1722562160000|2024-08-02 01:29:20|5421.45|5420.85|5421.58|5420.98|5421.58|5420.98|5421.33|5420.73|17
1722562170000|2024-08-02 01:29:30|5421.45|5420.85|5421.7|5421.1|5421.83|5421.23|5421.33|5420.73|32
1722562180000|2024-08-02 01:29:40|5421.58|5420.98|5421.58|5420.98|5421.83|5421.23|5421.58|5420.98|5
1722562190000|2024-08-02 01:29:50|5421.7|5421.1|5421.33|5420.73|5421.7|5421.1|5421.08|5420.48|23
1722562200000|2024-08-02 01:30:00|5421.58|5420.98|5421.33|5420.73|5421.83|5421.23|5421.33|5420.73|47
1722562210000|2024-08-02 01:30:10|5421.58|5420.98|5421.33|5420.73|5421.83|5421.23|5421.33|5420.73|42
1722562220000|2024-08-02 01:30:20|5421.2|5420.6|5421.2|5420.6|5421.33|5420.73|5421.08|5420.48|18
1722562230000|2024-08-02 01:30:30|5421.08|5420.48|5420.08|5419.48|5421.08|5420.48|5420.08|5419.48|22
1722562240000|2024-08-02 01:30:40|5420.2|5419.6|5420.83|5420.23|5420.83|5420.23|5420.2|5419.6|21
1722562250000|2024-08-02 01:30:50|5420.95|5420.35|5421.33|5420.73|5421.45|5420.85|5420.95|5420.35|13
1722562260000|2024-08-02 01:31:00|5421.08|5420.48|5420.83|5420.23|5421.08|5420.48|5420.83|5420.23|30
1722562270000|2024-08-02 01:31:10|5420.95|5420.35|5421.08|5420.48|5421.33|5420.73|5420.83|5420.23|11
1722562280000|2024-08-02 01:31:20|5421.2|5420.6|5421.08|5420.48|5421.2|5420.6|5421.08|5420.48|0
1722562290000|2024-08-02 01:31:30|5421.2|5420.6|5420.83|5420.23|5421.33|5420.73|5420.83|5420.23|16
1722562300000|2024-08-02 01:31:40|5420.95|5420.35|5421.58|5420.98|5421.58|5420.98|5420.95|5420.35|34
1722562310000|2024-08-02 01:31:50|5421.83|5421.23|5422.33|5421.73|5422.33|5421.73|5421.83|5421.23|23
1722562320000|2024-08-02 01:32:00|5422.2|5421.6|5422.33|5421.73|5422.58|5421.98|5422.08|5421.48|21
1722562330000|2024-08-02 01:32:10|5422.45|5421.85|5422.83|5422.23|5422.83|5422.23|5422.33|5421.73|26
1722562340000|2024-08-02 01:32:20|5422.95|5422.35|5422.83|5422.23|5423.08|5422.48|5422.83|5422.23|21
1722562350000|2024-08-02 01:32:30|5422.95|5422.35|5423.08|5422.48|5423.08|5422.48|5422.83|5422.23|13
1722562360000|2024-08-02 01:32:40|5423.33|5422.73|5423.33|5422.73|5423.33|5422.73|5423.08|5422.48|18
1722562370000|2024-08-02 01:32:50|5423.08|5422.48|5423.7|5423.1|5423.7|5423.1|5423.08|5422.48|40
1722562380000|2024-08-02 01:33:00|5423.58|5422.98|5423.58|5422.98|5423.7|5423.1|5423.33|5422.73|40
1722562390000|2024-08-02 01:33:10|5423.45|5422.85|5423.33|5422.73|5423.58|5422.98|5423.08|5422.48|25
1722562400000|2024-08-02 01:33:20|5423.45|5422.85|5423.33|5422.73|5423.58|5422.98|5423.33|5422.73|16
1722562420000|2024-08-02 01:33:40|5423.45|5422.85|5423.45|5422.85|5423.7|5423.1|5423.33|5422.73|52
1722562430000|2024-08-02 01:33:50|5423.33|5422.73|5423.33|5422.73|5423.58|5422.98|5423.33|5422.73|1
1722562440000|2024-08-02 01:34:00|5423.45|5422.85|5423.33|5422.73|5423.45|5422.85|5423.08|5422.48|16
1722562450000|2024-08-02 01:34:10|5423.2|5422.6|5422.83|5422.23|5423.2|5422.6|5422.83|5422.23|20
1722562460000|2024-08-02 01:34:20|||||||||2
1722562470000|2024-08-02 01:34:30|5423.08|5422.48|5422.45|5421.85|5423.2|5422.6|5422.45|5421.85|48
1722562480000|2024-08-02 01:34:40|5422.33|5421.73|5421.83|5421.23|5422.33|5421.73|5421.83|5421.23|27
1722562490000|2024-08-02 01:34:50|5422.08|5421.48|5421.33|5420.73|5422.08|5421.48|5421.33|5420.73|22
1722562500000|2024-08-02 01:35:00|5421.83|5421.23|5422.08|5421.48|5422.33|5421.73|5421.83|5421.23|76
1722562510000|2024-08-02 01:35:10|5422.2|5421.6|5422.33|5421.73|5422.45|5421.85|5422.08|5421.48|23
1722562520000|2024-08-02 01:35:20|5422.45|5421.85|5422.58|5421.98|5422.58|5421.98|5422.33|5421.73|4
1722562530000|2024-08-02 01:35:30|5422.45|5421.85|5422.83|5422.23|5423.33|5422.73|5422.45|5421.85|31
1722562540000|2024-08-02 01:35:40|5423.08|5422.48|5422.95|5422.35|5423.08|5422.48|5422.83|5422.23|7
1722562550000|2024-08-02 01:35:50|5423.08|5422.48|5423.58|5422.98|5423.58|5422.98|5423.08|5422.48|4
1722562560000|2024-08-02 01:36:00|5423.33|5422.73|5423.33|5422.73|5423.45|5422.85|5423.33|5422.73|10
1722562570000|2024-08-02 01:36:10|5423.08|5422.48|5422.58|5421.98|5423.08|5422.48|5422.58|5421.98|35
1722562580000|2024-08-02 01:36:20|5422.83|5422.23|5422.83|5422.23|5422.83|5422.23|5422.83|5422.23|7
1722562590000|2024-08-02 01:36:30|5423.08|5422.48|5422.58|5421.98|5423.08|5422.48|5422.58|5421.98|22
1722562600000|2024-08-02 01:36:40|5422.33|5421.73|5422.83|5422.23|5422.83|5422.23|5422.33|5421.73|20
1722562610000|2024-08-02 01:36:50|5422.7|5422.1|5422.58|5421.98|5422.83|5422.23|5422.58|5421.98|19
1722562620000|2024-08-02 01:37:00|5422.83|5422.23|5422.83|5422.23|5422.83|5422.23|5422.7|5422.1|11
1722562630000|2024-08-02 01:37:10|5422.7|5422.1|5422.83|5422.23|5422.83|5422.23|5422.58|5421.98|13
1722562640000|2024-08-02 01:37:20|5422.58|5421.98|5422.2|5421.6|5422.58|5421.98|5422.2|5421.6|14
1722562650000|2024-08-02 01:37:30|5422.33|5421.73|5422.33|5421.73|5422.33|5421.73|5422.2|5421.6|9
1722562660000|2024-08-02 01:37:40|5422.2|5421.6|5421.95|5421.35|5422.33|5421.73|5421.95|5421.35|19
1722562670000|2024-08-02 01:37:50|5422.08|5421.48|5422.08|5421.48|5422.2|5421.6|5422.08|5421.48|27
1722562680000|2024-08-02 01:38:00|5422.2|5421.6|5422.58|5421.98|5422.58|5421.98|5421.83|5421.23|57
1722562690000|2024-08-02 01:38:10|5423.08|5422.48|5423.33|5422.73|5423.45|5422.85|5422.95|5422.35|41
1722562700000|2024-08-02 01:38:20|5423.45|5422.85|5423.45|5422.85|5423.58|5422.98|5423.33|5422.73|20
1722562710000|2024-08-02 01:38:30|5423.58|5422.98|5423.58|5422.98|5423.58|5422.98|5423.58|5422.98|0
1722562720000|2024-08-02 01:38:40|5423.83|5423.23|5424.08|5423.48|5424.08|5423.48|5423.7|5423.1|34
1722562730000|2024-08-02 01:38:50|5423.95|5423.35|5423.95|5423.35|5423.95|5423.35|5423.83|5423.23|115
1722562740000|2024-08-02 01:39:00|5424.08|5423.48|5424.33|5423.73|5424.58|5423.98|5423.83|5423.23|40
1722562750000|2024-08-02 01:39:10|||||||||97
1722562760000|2024-08-02 01:39:20|5424.2|5423.6|5424.33|5423.73|5424.45|5423.85|5424.2|5423.6|40
1722562770000|2024-08-02 01:39:30|5424.45|5423.85|5424.58|5423.98|5424.58|5423.98|5424.45|5423.85|6
1722562780000|2024-08-02 01:39:40|5424.33|5423.73|5424.83|5424.23|5425.08|5424.48|5424.33|5423.73|158
1722562790000|2024-08-02 01:39:50|5424.7|5424.1|5424.83|5424.23|5424.95|5424.35|5424.33|5423.73|55
1722562800000|2024-08-02 01:40:00|5424.95|5424.35|5425.58|5424.98|5425.58|5424.98|5424.95|5424.35|109
1722562810000|2024-08-02 01:40:10|5425.83|5425.23|5426.08|5425.48|5426.08|5425.48|5425.83|5425.23|81
1722562820000|2024-08-02 01:40:20|5426.2|5425.6|5426.33|5425.73|5426.33|5425.73|5426.2|5425.6|33
1722562830000|2024-08-02 01:40:30|5426.2|5425.6|5425.95|5425.35|5426.2|5425.6|5425.83|5425.23|36
1722562840000|2024-08-02 01:40:40|5425.83|5425.23|5425.58|5424.98|5426.08|5425.48|5425.58|5424.98|31
1722562850000|2024-08-02 01:40:50|5425.45|5424.85|5426.33|5425.73|5426.33|5425.73|5425.33|5424.73|78
1722562860000|2024-08-02 01:41:00|5426.58|5425.98|5426.33|5425.73|5426.58|5425.98|5426.08|5425.48|72
1722562870000|2024-08-02 01:41:10|5426.58|5425.98|5427.33|5426.73|5427.33|5426.73|5426.58|5425.98|115
1722562880000|2024-08-02 01:41:20|5427.58|5426.98|5427.08|5426.48|5427.58|5426.98|5426.58|5425.98|122
1722562890000|2024-08-02 01:41:30|5427.2|5426.6|5426.83|5426.23|5427.2|5426.6|5426.83|5426.23|53
1722562900000|2024-08-02 01:41:40|5426.95|5426.35|5426.83|5426.23|5426.95|5426.35|5426.33|5425.73|80
1722562910000|2024-08-02 01:41:50|5426.95|5426.35|5427.08|5426.48|5427.08|5426.48|5426.58|5425.98|26
1722562920000|2024-08-02 01:42:00|5427.2|5426.6|5427.08|5426.48|5427.33|5426.73|5427.08|5426.48|51
1722562930000|2024-08-02 01:42:10|5427.33|5426.73|5427.08|5426.48|5427.33|5426.73|5426.83|5426.23|19
1722562940000|2024-08-02 01:42:20|5426.95|5426.35|5426.33|5425.73|5426.95|5426.35|5426.33|5425.73|10
1722562950000|2024-08-02 01:42:30|5426.45|5425.85|5426.58|5425.98|5426.7|5426.1|5426.45|5425.85|4
1722562960000|2024-08-02 01:42:40|5426.45|5425.85|5426.58|5425.98|5426.58|5425.98|5426.33|5425.73|21
1722562970000|2024-08-02 01:42:50|5426.7|5426.1|5426.83|5426.23|5426.83|5426.23|5426.58|5425.98|9
1722562980000|2024-08-02 01:43:00|5427.08|5426.48|5427.33|5426.73|5427.33|5426.73|5427.08|5426.48|53
1722562990000|2024-08-02 01:43:10|5427.45|5426.85|5428.08|5427.48|5428.2|5427.6|5427.33|5426.73|45
1722563000000|2024-08-02 01:43:20|5428.2|5427.6|5428.33|5427.73|5428.33|5427.73|5428.2|5427.6|25
1722563010000|2024-08-02 01:43:30|||||||||2
1722563020000|2024-08-02 01:43:40|5428.58|5427.98|5428.33|5427.73|5428.58|5427.98|5428.33|5427.73|36
1722563030000|2024-08-02 01:43:50|5428.45|5427.85|5428.45|5427.85|5428.45|5427.85|5428.33|5427.73|16
1722563040000|2024-08-02 01:44:00|5428.58|5427.98|5428.08|5427.48|5428.7|5428.1|5428.08|5427.48|23
1722563050000|2024-08-02 01:44:10|5428.2|5427.6|5428.58|5427.98|5428.58|5427.98|5428.2|5427.6|16
1722563060000|2024-08-02 01:44:20|5428.45|5427.85|5428.58|5427.98|5428.83|5428.23|5428.33|5427.73|31
1722563070000|2024-08-02 01:44:30|5428.83|5428.23|5428.7|5428.1|5428.83|5428.23|5428.58|5427.98|22
1722563080000|2024-08-02 01:44:40|5428.83|5428.23|5428.58|5427.98|5429.33|5428.73|5428.33|5427.73|102
1722563090000|2024-08-02 01:44:50|5428.83|5428.23|5428.83|5428.23|5428.83|5428.23|5428.58|5427.98|20
1722563100000|2024-08-02 01:45:00|5428.7|5428.1|5428.83|5428.23|5428.95|5428.35|5428.58|5427.98|50
1722563110000|2024-08-02 01:45:10|5428.7|5428.1|5428.58|5427.98|5428.7|5428.1|5427.83|5427.23|109
1722563120000|2024-08-02 01:45:20|5428.45|5427.85|5428.08|5427.48|5428.45|5427.85|5427.95|5427.35|24
1722563130000|2024-08-02 01:45:30|5427.95|5427.35|5428.2|5427.6|5428.33|5427.73|5427.83|5427.23|30
1722563140000|2024-08-02 01:45:40|5428.33|5427.73|5428.33|5427.73|5428.33|5427.73|5427.83|5427.23|34
1722563150000|2024-08-02 01:45:50|5428.2|5427.6|5428.33|5427.73|5428.33|5427.73|5428.2|5427.6|1
1722563160000|2024-08-02 01:46:00|5428.58|5427.98|5428.83|5428.23|5428.83|5428.23|5428.58|5427.98|41
1722563170000|2024-08-02 01:46:10|5428.7|5428.1|5428.83|5428.23|5428.83|5428.23|5428.58|5427.98|10
1722563180000|2024-08-02 01:46:20|5428.7|5428.1|5429.33|5428.73|5429.33|5428.73|5428.7|5428.1|20
1722563190000|2024-08-02 01:46:30|5429.2|5428.6|5428.95|5428.35|5429.33|5428.73|5428.83|5428.23|28
1722563200000|2024-08-02 01:46:40|5429.08|5428.48|5429.08|5428.48|5429.58|5428.98|5429.08|5428.48|30
1722563210000|2024-08-02 01:46:50|5429.2|5428.6|5429.2|5428.6|5429.33|5428.73|5429.08|5428.48|20
1722563220000|2024-08-02 01:47:00|5429.08|5428.48|5428.83|5428.23|5429.33|5428.73|5428.58|5427.98|14
1722563230000|2024-08-02 01:47:10|5428.58|5427.98|5428.58|5427.98|5428.83|5428.23|5428.33|5427.73|34
1722563240000|2024-08-02 01:47:20|5428.45|5427.85|5428.58|5427.98|5428.58|5427.98|5428.45|5427.85|37
1722563250000|2024-08-02 01:47:30|5428.45|5427.85|5428.58|5427.98|5428.58|5427.98|5428.45|5427.85|2
1722563260000|2024-08-02 01:47:40|5428.33|5427.73|5428.58|5427.98|5428.58|5427.98|5428.33|5427.73|19
1722563270000|2024-08-02 01:47:50|5428.45|5427.85|5428.83|5428.23|5428.83|5428.23|5428.45|5427.85|25
1722563280000|2024-08-02 01:48:00|5428.95|5428.35|5429.08|5428.48|5429.08|5428.48|5428.83|5428.23|55
1722563290000|2024-08-02 01:48:10|5428.95|5428.35|5428.45|5427.85|5428.95|5428.35|5428.33|5427.73|41
1722563300000|2024-08-02 01:48:20|5428.33|5427.73|5428.33|5427.73|5428.58|5427.98|5428.33|5427.73|20
1722563310000|2024-08-02 01:48:30|5428.2|5427.6|5427.95|5427.35|5428.2|5427.6|5427.58|5426.98|60
1722563320000|2024-08-02 01:48:40|5428.08|5427.48|5427.58|5426.98|5428.08|5427.48|5427.58|5426.98|6
1722563330000|2024-08-02 01:48:50|5427.45|5426.85|5426.58|5425.98|5427.45|5426.85|5426.58|5425.98|105
1722563340000|2024-08-02 01:49:00|5426.83|5426.23|5426.08|5425.48|5426.83|5426.23|5426.08|5425.48|33
1722563350000|2024-08-02 01:49:10|5426.33|5425.73|5426.58|5425.98|5426.58|5425.98|5426.33|5425.73|13
1722563360000|2024-08-02 01:49:20|5426.83|5426.23|5427.08|5426.48|5427.2|5426.6|5426.83|5426.23|33
1722563370000|2024-08-02 01:49:30|5426.95|5426.35|5426.83|5426.23|5426.95|5426.35|5426.83|5426.23|10
1722563380000|2024-08-02 01:49:40|5426.95|5426.35|5426.83|5426.23|5427.08|5426.48|5426.83|5426.23|8
1722563390000|2024-08-02 01:49:50|5427.08|5426.48|5427.2|5426.6|5427.2|5426.6|5427.08|5426.48|25
1722563400000|2024-08-02 01:50:00|5427.33|5426.73|5426.83|5426.23|5427.33|5426.73|5426.83|5426.23|31
1722563410000|2024-08-02 01:50:10|5426.58|5425.98|5427.2|5426.6|5427.33|5426.73|5426.58|5425.98|37
1722563420000|2024-08-02 01:50:20|5427.08|5426.48|5427.08|5426.48|5427.2|5426.6|5426.95|5426.35|0
1722563430000|2024-08-02 01:50:30|5426.95|5426.35|5426.58|5425.98|5426.95|5426.35|5426.58|5425.98|13
1722563440000|2024-08-02 01:50:40|5426.45|5425.85|5425.33|5424.73|5426.45|5425.85|5425.33|5424.73|64
1722563450000|2024-08-02 01:50:50|5425.58|5424.98|5425.58|5424.98|5426.08|5425.48|5425.58|5424.98|34
1722563460000|2024-08-02 01:51:00|5425.7|5425.1|5425.58|5424.98|5425.7|5425.1|5425.33|5424.73|71
1722563470000|2024-08-02 01:51:10|5425.45|5424.85|5425.83|5425.23|5425.83|5425.23|5425.33|5424.73|41
1722563480000|2024-08-02 01:51:20|5425.7|5425.1|5426.33|5425.73|5426.33|5425.73|5425.7|5425.1|20
1722563490000|2024-08-02 01:51:30|5426.08|5425.48|5425.83|5425.23|5426.08|5425.48|5425.83|5425.23|21
1722563500000|2024-08-02 01:51:40|5425.58|5424.98|5425.95|5425.35|5426.08|5425.48|5425.58|5424.98|12
1722563510000|2024-08-02 01:51:50|5426.08|5425.48|5426.33|5425.73|5426.33|5425.73|5426.08|5425.48|8
1722563520000|2024-08-02 01:52:00|5426.2|5425.6|5426.83|5426.23|5426.83|5426.23|5426.08|5425.48|25
1722563530000|2024-08-02 01:52:10|5426.95|5426.35|5426.58|5425.98|5426.95|5426.35|5426.58|5425.98|19
1722563540000|2024-08-02 01:52:20|5426.7|5426.1|5426.83|5426.23|5426.83|5426.23|5426.7|5426.1|12
1722563550000|2024-08-02 01:52:30|5426.7|5426.1|5427.08|5426.48|5427.08|5426.48|5426.7|5426.1|17
1722563560000|2024-08-02 01:52:40|5427.2|5426.6|5427.33|5426.73|5427.45|5426.85|5427.08|5426.48|27
1722563570000|2024-08-02 01:52:50|5427.58|5426.98|5427.08|5426.48|5427.58|5426.98|5427.08|5426.48|64
1722563580000|2024-08-02 01:53:00|5427.2|5426.6|5426.33|5425.73|5427.2|5426.6|5426.33|5425.73|32
1722563590000|2024-08-02 01:53:10|5426.45|5425.85|5426.83|5426.23|5427.08|5426.48|5426.45|5425.85|28
1722563600000|2024-08-02 01:53:20|5426.58|5425.98|5426.83|5426.23|5426.83|5426.23|5426.33|5425.73|23
1722563610000|2024-08-02 01:53:30|5427.08|5426.48|5426.33|5425.73|5427.08|5426.48|5426.33|5425.73|13
1722563620000|2024-08-02 01:53:40|5426.45|5425.85|5426.08|5425.48|5426.58|5425.98|5426.08|5425.48|24
1722563630000|2024-08-02 01:53:50|5426.2|5425.6|5426.33|5425.73|5426.33|5425.73|5426.2|5425.6|6
1722563640000|2024-08-02 01:54:00|5426.2|5425.6|5426.83|5426.23|5426.83|5426.23|5426.08|5425.48|22
1722563650000|2024-08-02 01:54:10|5426.7|5426.1|5426.33|5425.73|5426.7|5426.1|5426.33|5425.73|14
1722563660000|2024-08-02 01:54:20|5426.45|5425.85|5426.33|5425.73|5426.58|5425.98|5426.33|5425.73|9
1722563670000|2024-08-02 01:54:30|5426.45|5425.85|5426.58|5425.98|5426.58|5425.98|5426.33|5425.73|6
1722563680000|2024-08-02 01:54:40|5426.45|5425.85|5426.33|5425.73|5426.45|5425.85|5426.33|5425.73|18
1722563700000|2024-08-02 01:55:00|5426.08|5425.48|5426.33|5425.73|5426.33|5425.73|5426.08|5425.48|20
1722563710000|2024-08-02 01:55:10|5426.58|5425.98|5425.58|5424.98|5426.58|5425.98|5425.58|5424.98|29
1722563720000|2024-08-02 01:55:20|5425.33|5424.73|5425.58|5424.98|5425.58|5424.98|5425.33|5424.73|19
1722563730000|2024-08-02 01:55:30|5425.83|5425.23|5425.58|5424.98|5425.83|5425.23|5425.58|5424.98|19
1722563740000|2024-08-02 01:55:40|5425.7|5425.1|5425.58|5424.98|5425.83|5425.23|5425.58|5424.98|4
1722563750000|2024-08-02 01:55:50|5425.33|5424.73|5425.33|5424.73|5425.58|5424.98|5425.33|5424.73|11
1722563760000|2024-08-02 01:56:00|5425.2|5424.6|5425.08|5424.48|5425.2|5424.6|5425.08|5424.48|15
1722563770000|2024-08-02 01:56:10|5424.95|5424.35|5424.83|5424.23|5424.95|5424.35|5424.58|5423.98|53
1722563780000|2024-08-02 01:56:20|5424.95|5424.35|5424.83|5424.23|5425.08|5424.48|5424.83|5424.23|25
1722563790000|2024-08-02 01:56:30|5424.95|5424.35|5425.33|5424.73|5425.58|5424.98|5424.95|5424.35|20
1722563800000|2024-08-02 01:56:40|5425.2|5424.6|5425.33|5424.73|5425.58|5424.98|5424.95|5424.35|38
1722563810000|2024-08-02 01:56:50|5425.45|5424.85|5425.83|5425.23|5425.83|5425.23|5425.45|5424.85|10
1722563820000|2024-08-02 01:57:00|5425.7|5425.1|5425.83|5425.23|5425.83|5425.23|5425.33|5424.73|35
1722563830000|2024-08-02 01:57:10|5425.95|5425.35|5426.08|5425.48|5426.33|5425.73|5425.95|5425.35|21
1722563840000|2024-08-02 01:57:20|5425.83|5425.23|5425.58|5424.98|5425.83|5425.23|5425.58|5424.98|21
1722563850000|2024-08-02 01:57:30|5425.33|5424.73|5425.58|5424.98|5425.58|5424.98|5425.33|5424.73|16
1722563860000|2024-08-02 01:57:40|5425.33|5424.73|5425.58|5424.98|5425.58|5424.98|5425.33|5424.73|23
1722563880000|2024-08-02 01:58:00|5425.83|5425.23|5425.83|5425.23|5425.83|5425.23|5425.83|5425.23|21
1722563890000|2024-08-02 01:58:10|5425.58|5424.98|5425.83|5425.23|5425.83|5425.23|5425.58|5424.98|23
1722563900000|2024-08-02 01:58:20|5426.08|5425.48|5426.2|5425.6|5426.33|5425.73|5426.08|5425.48|15
1722563910000|2024-08-02 01:58:30|5426.08|5425.48|5426.58|5425.98|5426.58|5425.98|5426.08|5425.48|21
1722563920000|2024-08-02 01:58:40|5426.7|5426.1|5426.58|5425.98|5426.7|5426.1|5426.58|5425.98|40
1722563930000|2024-08-02 01:58:50|5426.7|5426.1|5426.58|5425.98|5426.83|5426.23|5426.58|5425.98|5
1722563940000|2024-08-02 01:59:00|5426.33|5425.73|5426.33|5425.73|5426.33|5425.73|5426.33|5425.73|9
1722563950000|2024-08-02 01:59:10|5426.08|5425.48|5425.58|5424.98|5426.08|5425.48|5425.58|5424.98|44
1722563960000|2024-08-02 01:59:20|5425.7|5425.1|5425.58|5424.98|5425.83|5425.23|5425.58|5424.98|5
1722563970000|2024-08-02 01:59:30|5425.45|5424.85|5424.95|5424.35|5425.45|5424.85|5424.95|5424.35|25
1722563980000|2024-08-02 01:59:40|5424.83|5424.23|5424.58|5423.98|5425.08|5424.48|5424.33|5423.73|75
1722563990000|2024-08-02 01:59:50|5423.83|5423.23|5423.83|5423.23|5423.83|5423.23|5423.33|5422.73|184
1722564000000|2024-08-02 02:00:00|5424.08|5423.48|5423.83|5423.23|5424.33|5423.73|5423.7|5423.1|41
1722564010000|2024-08-02 02:00:10|5423.7|5423.1|5424.58|5423.98|5424.58|5423.98|5423.7|5423.1|26
1722564020000|2024-08-02 02:00:20|5424.33|5423.73|5423.83|5423.23|5424.58|5423.98|5423.83|5423.23|29
1722564030000|2024-08-02 02:00:30|5423.95|5423.35|5423.7|5423.1|5423.95|5423.35|5423.58|5422.98|10
1722564040000|2024-08-02 02:00:40|5423.83|5423.23|5423.83|5423.23|5423.83|5423.23|5423.58|5422.98|30
1722564050000|2024-08-02 02:00:50|5424.08|5423.48|5423.95|5423.35|5424.08|5423.48|5423.83|5423.23|8
1722564060000|2024-08-02 02:01:00|5423.83|5423.23|5423.83|5423.23|5423.83|5423.23|5423.58|5422.98|11
1722564070000|2024-08-02 02:01:10|5423.58|5422.98|5423.58|5422.98|5423.83|5423.23|5423.58|5422.98|8
1722564080000|2024-08-02 02:01:20|5423.08|5422.48|5422.33|5421.73|5423.08|5422.48|5422.08|5421.48|151
1722564090000|2024-08-02 02:01:30|5422.2|5421.6|5422.33|5421.73|5422.33|5421.73|5422.08|5421.48|28
1722564100000|2024-08-02 02:01:40|5422.08|5421.48|5422.58|5421.98|5422.83|5422.23|5422.08|5421.48|29
1722564110000|2024-08-02 02:01:50|5422.33|5421.73|5422.7|5422.1|5422.83|5422.23|5422.33|5421.73|21
1722564120000|2024-08-02 02:02:00|5422.58|5421.98|5422.58|5421.98|5422.83|5422.23|5422.33|5421.73|31
1722564130000|2024-08-02 02:02:10|5422.7|5422.1|5422.58|5421.98|5422.7|5422.1|5422.58|5421.98|9
1722564140000|2024-08-02 02:02:20|5422.7|5422.1|5421.83|5421.23|5422.83|5422.23|5421.83|5421.23|85
1722564150000|2024-08-02 02:02:30|5421.95|5421.35|5421.83|5421.23|5422.08|5421.48|5421.58|5420.98|65
1722564160000|2024-08-02 02:02:40|5421.7|5421.1|5421.33|5420.73|5421.83|5421.23|5421.33|5420.73|10
1722564170000|2024-08-02 02:02:50|5421.45|5420.85|5420.95|5420.35|5421.58|5420.98|5420.83|5420.23|57
1722564180000|2024-08-02 02:03:00|5421.08|5420.48|5421.2|5420.6|5421.33|5420.73|5420.7|5420.1|44
1722564190000|2024-08-02 02:03:10|5421.08|5420.48|5421.83|5421.23|5421.83|5421.23|5421.08|5420.48|266
1722564200000|2024-08-02 02:03:20|5421.95|5421.35|5421.95|5421.35|5422.08|5421.48|5421.83|5421.23|34
1722564210000|2024-08-02 02:03:30|5421.83|5421.23|5421.08|5420.48|5421.83|5421.23|5421.08|5420.48|24
1722564220000|2024-08-02 02:03:40|5420.95|5420.35|5421.08|5420.48|5421.08|5420.48|5420.83|5420.23|21
1722564230000|2024-08-02 02:03:50|5421.33|5420.73|5421.33|5420.73|5421.33|5420.73|5421.08|5420.48|19
1722564240000|2024-08-02 02:04:00|5421.45|5420.85|5421.58|5420.98|5421.58|5420.98|5421.33|5420.73|13
1722564250000|2024-08-02 02:04:10|5421.45|5420.85|5421.58|5420.98|5421.58|5420.98|5421.08|5420.48|19
1722564260000|2024-08-02 02:04:20|5421.45|5420.85|5421.58|5420.98|5421.83|5421.23|5421.45|5420.85|11
1722564270000|2024-08-02 02:04:30|5421.33|5420.73|5421.58|5420.98|5421.58|5420.98|5421.33|5420.73|15
1722564280000|2024-08-02 02:04:40|5421.7|5421.1|5421.33|5420.73|5421.7|5421.1|5421.33|5420.73|17
1722564290000|2024-08-02 02:04:50|5421.45|5420.85|5421.08|5420.48|5421.58|5420.98|5420.95|5420.35|12
1722564300000|2024-08-02 02:05:00|5421.2|5420.6|5421.58|5420.98|5421.7|5421.1|5421.08|5420.48|26
1722564310000|2024-08-02 02:05:10|5421.33|5420.73|5421.33|5420.73|5421.58|5420.98|5421.33|5420.73|17
1722564320000|2024-08-02 02:05:20|5421.08|5420.48|5421.08|5420.48|5421.08|5420.48|5420.95|5420.35|20
1722564330000|2024-08-02 02:05:30|5421.2|5420.6|5421.08|5420.48|5421.33|5420.73|5420.83|5420.23|19
1722564340000|2024-08-02 02:05:40|5420.95|5420.35|5421.2|5420.6|5421.2|5420.6|5420.95|5420.35|14
1722564350000|2024-08-02 02:05:50|5421.08|5420.48|5421.33|5420.73|5421.33|5420.73|5421.08|5420.48|6
1722564360000|2024-08-02 02:06:00|5421.2|5420.6|5421.58|5420.98|5421.58|5420.98|5421.08|5420.48|29
1722564370000|2024-08-02 02:06:10|5421.83|5421.23|5422.08|5421.48|5422.2|5421.6|5421.83|5421.23|34
1722564380000|2024-08-02 02:06:20|5421.95|5421.35|5422.33|5421.73|5422.58|5421.98|5421.83|5421.23|20
1722564390000|2024-08-02 02:06:30|5422.45|5421.85|5421.83|5421.23|5422.58|5421.98|5421.83|5421.23|11
1722564400000|2024-08-02 02:06:40|5421.95|5421.35|5421.95|5421.35|5421.95|5421.35|5421.83|5421.23|6
1722564410000|2024-08-02 02:06:50|5421.83|5421.23|5422.08|5421.48|5422.08|5421.48|5421.83|5421.23|7
1722564420000|2024-08-02 02:07:00|5422.2|5421.6|5422.08|5421.48|5422.2|5421.6|5421.83|5421.23|34
1722564430000|2024-08-02 02:07:10|5422.33|5421.73|5422.33|5421.73|5422.58|5421.98|5422.33|5421.73|77
1722564450000|2024-08-02 02:07:30|5422.45|5421.85|5422.33|5421.73|5422.83|5422.23|5422.33|5421.73|22
1722564460000|2024-08-02 02:07:40|5422.08|5421.48|5422.08|5421.48|5422.2|5421.6|5422.08|5421.48|21
1722564470000|2024-08-02 02:07:50|5422.2|5421.6|5421.83|5421.23|5422.2|5421.6|5421.83|5421.23|6
1722564480000|2024-08-02 02:08:00|5421.95|5421.35|5422.08|5421.48|5422.08|5421.48|5421.83|5421.23|17
1722564490000|2024-08-02 02:08:10|5421.95|5421.35|5422.08|5421.48|5422.08|5421.48|5421.83|5421.23|16
1722564500000|2024-08-02 02:08:20|5422.33|5421.73|5422.83|5422.23|5422.83|5422.23|5422.08|5421.48|19
1722564510000|2024-08-02 02:08:30|5423.08|5422.48|5423.08|5422.48|5423.45|5422.85|5423.08|5422.48|25
1722564520000|2024-08-02 02:08:40|5422.83|5422.23|5423.08|5422.48|5423.08|5422.48|5422.83|5422.23|15
1722564530000|2024-08-02 02:08:50|5423.33|5422.73|5423.33|5422.73|5423.33|5422.73|5423.33|5422.73|5
1722564540000|2024-08-02 02:09:00|5423.08|5422.48|5422.83|5422.23|5423.08|5422.48|5422.83|5422.23|26
1722564550000|2024-08-02 02:09:10|5422.95|5422.35|5422.58|5421.98|5422.95|5422.35|5422.58|5421.98|32
1722564560000|2024-08-02 02:09:20|5422.33|5421.73|5422.33|5421.73|5422.58|5421.98|5422.33|5421.73|23
1722564570000|2024-08-02 02:09:30|5422.2|5421.6|5421.83|5421.23|5422.2|5421.6|5421.83|5421.23|71
1722564580000|2024-08-02 02:09:40|5421.58|5420.98|5421.58|5420.98|5421.83|5421.23|5421.33|5420.73|67
1722564590000|2024-08-02 02:09:50|5421.7|5421.1|5421.58|5420.98|5421.83|5421.23|5421.58|5420.98|16
1722564600000|2024-08-02 02:10:00|5421.7|5421.1|5422.33|5421.73|5422.33|5421.73|5421.33|5420.73|99
1722564610000|2024-08-02 02:10:10|5422.45|5421.85|5421.83|5421.23|5422.45|5421.85|5421.83|5421.23|46
1722564620000|2024-08-02 02:10:20|5421.7|5421.1|5421.83|5421.23|5421.83|5421.23|5421.58|5420.98|19
1722564630000|2024-08-02 02:10:30|5421.95|5421.35|5422.08|5421.48|5422.08|5421.48|5421.83|5421.23|0
1722564640000|2024-08-02 02:10:40|5421.58|5420.98|5420.33|5419.73|5421.58|5420.98|5420.33|5419.73|162
1722564650000|2024-08-02 02:10:50|5420.45|5419.85|5420.33|5419.73|5420.58|5419.98|5420.08|5419.48|46
1722564660000|2024-08-02 02:11:00|5420.58|5419.98|5421.58|5420.98|5421.58|5420.98|5420.58|5419.98|49
1722564670000|2024-08-02 02:11:10|5421.7|5421.1|5421.08|5420.48|5421.7|5421.1|5421.08|5420.48|32
1722564680000|2024-08-02 02:11:20|5421.33|5420.73|5420.83|5420.23|5421.33|5420.73|5420.83|5420.23|26
1722564690000|2024-08-02 02:11:30|5420.95|5420.35|5420.95|5420.35|5421.08|5420.48|5420.83|5420.23|22
1722564700000|2024-08-02 02:11:40|5421.33|5420.73|5421.08|5420.48|5421.33|5420.73|5421.08|5420.48|21
1722564710000|2024-08-02 02:11:50|5421.2|5420.6|5421.08|5420.48|5421.2|5420.6|5421.08|5420.48|5
1722564720000|2024-08-02 02:12:00|5420.95|5420.35|5421.08|5420.48|5421.08|5420.48|5420.83|5420.23|16
1722564730000|2024-08-02 02:12:10|5420.95|5420.35|5421.08|5420.48|5421.33|5420.73|5420.95|5420.35|17
1722564740000|2024-08-02 02:12:20|5421.2|5420.6|5421.08|5420.48|5421.33|5420.73|5421.08|5420.48|11
1722564750000|2024-08-02 02:12:30|5421.2|5420.6|5420.83|5420.23|5421.2|5420.6|5420.83|5420.23|7
1722564760000|2024-08-02 02:12:40|5420.08|5419.48|5420.33|5419.73|5420.33|5419.73|5420.08|5419.48|237
1722564770000|2024-08-02 02:12:50|5420.45|5419.85|5420.58|5419.98|5420.58|5419.98|5420.33|5419.73|18
1722564780000|2024-08-02 02:13:00|5420.45|5419.85|5420.58|5419.98|5420.58|5419.98|5420.33|5419.73|15
1722564790000|2024-08-02 02:13:10|5420.45|5419.85|5420.45|5419.85|5420.45|5419.85|5420.33|5419.73|8
1722564800000|2024-08-02 02:13:20|5420.58|5419.98|5420.58|5419.98|5420.58|5419.98|5420.45|5419.85|6
1722564810000|2024-08-02 02:13:30|5421.08|5420.48|5421.08|5420.48|5421.08|5420.48|5420.83|5420.23|26
1722564820000|2024-08-02 02:13:40|5420.95|5420.35|5420.58|5419.98|5420.95|5420.35|5420.58|5419.98|10
1722564830000|2024-08-02 02:13:50|5420.7|5420.1|5420.83|5420.23|5420.83|5420.23|5420.7|5420.1|7
1722564840000|2024-08-02 02:14:00|5420.95|5420.35|5421.33|5420.73|5421.58|5420.98|5420.95|5420.35|20
1722564850000|2024-08-02 02:14:10|5421.2|5420.6|5421.08|5420.48|5421.2|5420.6|5421.08|5420.48|28
1722564860000|2024-08-02 02:14:20|5420.95|5420.35|5420.83|5420.23|5421.08|5420.48|5420.83|5420.23|7
1722564870000|2024-08-02 02:14:30|5420.95|5420.35|5421.08|5420.48|5421.08|5420.48|5420.83|5420.23|11
1722564880000|2024-08-02 02:14:40|5420.95|5420.35|5421.08|5420.48|5421.08|5420.48|5420.83|5420.23|8
1722564890000|2024-08-02 02:14:50|5421.2|5420.6|5421.08|5420.48|5421.2|5420.6|5421.08|5420.48|10
1722564900000|2024-08-02 02:15:00|5420.95|5420.35|5421.08|5420.48|5421.33|5420.73|5420.95|5420.35|18
1722564910000|2024-08-02 02:15:10|5421.2|5420.6|5420.95|5420.35|5421.2|5420.6|5420.83|5420.23|10
1722564920000|2024-08-02 02:15:20|5420.83|5420.23|5420.83|5420.23|5420.95|5420.35|5420.83|5420.23|0
1722564930000|2024-08-02 02:15:30|5420.95|5420.35|5420.83|5420.23|5421.08|5420.48|5420.58|5419.98|27
1722564940000|2024-08-02 02:15:40|5420.58|5419.98|5420.33|5419.73|5420.83|5420.23|5420.08|5419.48|32
1722564950000|2024-08-02 02:15:50|5420.2|5419.6|5420.83|5420.23|5420.83|5420.23|5420.08|5419.48|32
1722564960000|2024-08-02 02:16:00|5420.95|5420.35|5421.08|5420.48|5421.08|5420.48|5420.83|5420.23|34
1722564970000|2024-08-02 02:16:10|5420.95|5420.35|5420.58|5419.98|5421.08|5420.48|5420.58|5419.98|23
1722564980000|2024-08-02 02:16:20|5420.45|5419.85|5420.33|5419.73|5420.45|5419.85|5420.33|5419.73|10
1722564990000|2024-08-02 02:16:30|5420.58|5419.98|5419.83|5419.23|5420.58|5419.98|5419.33|5418.73|126
1722565000000|2024-08-02 02:16:40|5419.95|5419.35|5419.33|5418.73|5420.08|5419.48|5419.33|5418.73|63
1722565010000|2024-08-02 02:16:50|5419.08|5418.48|5418.45|5417.85|5419.2|5418.6|5418.33|5417.73|157
1722565020000|2024-08-02 02:17:00|5418.58|5417.98|5418.83|5418.23|5419.08|5418.48|5418.45|5417.85|152
1722565030000|2024-08-02 02:17:10|5418.95|5418.35|5418.83|5418.23|5419.08|5418.48|5418.83|5418.23|11
1722565040000|2024-08-02 02:17:20|5418.7|5418.1|5418.83|5418.23|5418.83|5418.23|5418.58|5417.98|41
1722565050000|2024-08-02 02:17:30|5418.7|5418.1|5416.58|5415.98|5418.83|5418.23|5416.33|5415.73|316
1722565060000|2024-08-02 02:17:40|5416.45|5415.85|5416.58|5415.98|5417.08|5416.48|5416.45|5415.85|49
1722565070000|2024-08-02 02:17:50|5416.83|5416.23|5416.08|5415.48|5416.83|5416.23|5416.08|5415.48|21
1722565080000|2024-08-02 02:18:00|5415.95|5415.35|5416.83|5416.23|5416.83|5416.23|5415.95|5415.35|80
1722565090000|2024-08-02 02:18:10|5416.7|5416.1|5417.08|5416.48|5417.08|5416.48|5416.58|5415.98|40
1722565100000|2024-08-02 02:18:20|5416.95|5416.35|5415.08|5414.48|5416.95|5416.35|5415.08|5414.48|96
1722565110000|2024-08-02 02:18:30|5415.33|5414.73|5414.83|5414.23|5415.33|5414.73|5414.33|5413.73|279
1722565120000|2024-08-02 02:18:40|5414.95|5414.35|5414.95|5414.35|5415.08|5414.48|5414.83|5414.23|37
1722565130000|2024-08-02 02:18:50|5414.83|5414.23|5413.2|5412.6|5414.95|5414.35|5413.08|5412.48|158
1722565140000|2024-08-02 02:19:00|5413.08|5412.48|5409.58|5408.98|5413.08|5412.48|5409.08|5408.48|901
1722565150000|2024-08-02 02:19:10|5409.83|5409.23|5409.83|5409.23|5410.08|5409.48|5408.45|5407.85|271
1722565160000|2024-08-02 02:19:20|5409.7|5409.1|5409.45|5408.85|5409.83|5409.23|5408.83|5408.23|131
1722565170000|2024-08-02 02:19:30|5409.58|5408.98|5407.58|5406.98|5409.83|5409.23|5407.33|5406.73|415
1722565180000|2024-08-02 02:19:40|5407.45|5406.85|5408.58|5407.98|5408.58|5407.98|5407.33|5406.73|316
1722565190000|2024-08-02 02:19:50|5408.83|5408.23|5408.83|5408.23|5409.08|5408.48|5408.2|5407.6|109
1722565200000|2024-08-02 02:20:00|5408.58|5407.98|5409.08|5408.48|5409.33|5408.73|5408.45|5407.85|66
1722565210000|2024-08-02 02:20:10|5409.2|5408.6|5408.58|5407.98|5409.33|5408.73|5408.45|5407.85|42
1722565220000|2024-08-02 02:20:20|5408.33|5407.73|5407.58|5406.98|5408.33|5407.73|5407.33|5406.73|113
1722565230000|2024-08-02 02:20:30|5407.7|5407.1|5407.58|5406.98|5408.33|5407.73|5407.33|5406.73|157
1722565240000|2024-08-02 02:20:40|5407.45|5406.85|5407.83|5407.23|5408.08|5407.48|5407.33|5406.73|92
1722565250000|2024-08-02 02:20:50|5407.95|5407.35|5407.83|5407.23|5408.08|5407.48|5407.83|5407.23|60
1722565260000|2024-08-02 02:21:00|5407.7|5407.1|5407.58|5406.98|5408.08|5407.48|5407.58|5406.98|83
1722565270000|2024-08-02 02:21:10|5407.33|5406.73|5407.83|5407.23|5407.83|5407.23|5407.2|5406.6|55
1722565280000|2024-08-02 02:21:20|5407.95|5407.35|5409.33|5408.73|5409.83|5409.23|5407.95|5407.35|144
1722565290000|2024-08-02 02:21:30|5409.2|5408.6|5407.95|5407.35|5409.2|5408.6|5407.95|5407.35|51
1722565300000|2024-08-02 02:21:40|5408.08|5407.48|5408.08|5407.48|5408.08|5407.48|5407.83|5407.23|37
1722565310000|2024-08-02 02:21:50|5407.83|5407.23|5405.83|5405.23|5407.83|5407.23|5405.7|5405.1|692
1722565320000|2024-08-02 02:22:00|5405.58|5404.98|5404.08|5403.48|5405.83|5405.23|5403.58|5402.98|856
1722565330000|2024-08-02 02:22:10|5404.83|5404.23|5402.08|5401.48|5404.83|5404.23|5402.08|5401.48|1685
1722565340000|2024-08-02 02:22:20|5401.83|5401.23|5401.33|5400.73|5402.33|5401.73|5401.08|5400.48|1498
1722565350000|2024-08-02 02:22:30|5401.08|5400.48|5391.7|5391.1|5401.95|5401.35|5391.58|5390.98|3093
1722565360000|2024-08-02 02:22:40|5391.58|5390.98|5395.08|5394.48|5395.45|5394.85|5391.58|5390.98|1160
1722565370000|2024-08-02 02:22:50|5395.33|5394.73|5396.83|5396.23|5396.83|5396.23|5395.33|5394.73|407
1722565380000|2024-08-02 02:23:00|5396.95|5396.35|5398.7|5398.1|5398.7|5398.1|5396.33|5395.73|421
1722565390000|2024-08-02 02:23:10|5398.58|5397.98|5398.08|5397.48|5400.08|5399.48|5397.58|5396.98|526
1722565400000|2024-08-02 02:23:20|5397.83|5397.23|5398.08|5397.48|5398.33|5397.73|5397.58|5396.98|192
1722565410000|2024-08-02 02:23:30|5398.33|5397.73|5399.83|5399.23|5400.08|5399.48|5396.83|5396.23|508
1722565420000|2024-08-02 02:23:40|5399.95|5399.35|5398.08|5397.48|5399.95|5399.35|5397.83|5397.23|293
1722565430000|2024-08-02 02:23:50|5397.58|5396.98|5398.83|5398.23|5399.08|5398.48|5397.58|5396.98|138
1722565440000|2024-08-02 02:24:00|5399.08|5398.48|5400.83|5400.23|5401.08|5400.48|5398.33|5397.73|274
1722565450000|2024-08-02 02:24:10|5400.58|5399.98|5399.7|5399.1|5400.58|5399.98|5399.58|5398.98|82
1722565460000|2024-08-02 02:24:20|5399.83|5399.23|5397.83|5397.23|5400.08|5399.48|5397.58|5396.98|226
1722565470000|2024-08-02 02:24:30|5398.33|5397.73|5390.58|5389.98|5398.33|5397.73|5390.45|5389.85|1641
1722565480000|2024-08-02 02:24:40|5391.08|5390.48|5389.45|5388.85|5392.58|5391.98|5388.83|5388.23|878
1722565490000|2024-08-02 02:24:50|5390.08|5389.48|5390.83|5390.23|5391.58|5390.98|5390.08|5389.48|405
1722565500000|2024-08-02 02:25:00|5391.2|5390.6|5393.83|5393.23|5393.83|5393.23|5391.2|5390.6|188
1722565510000|2024-08-02 02:25:10|5393.95|5393.35|5394.08|5393.48|5394.58|5393.98|5393.33|5392.73|200
1722565520000|2024-08-02 02:25:20|5394.2|5393.6|5392.83|5392.23|5394.33|5393.73|5392.33|5391.73|107
1722565530000|2024-08-02 02:25:30|5394.08|5393.48|5393.45|5392.85|5394.83|5394.23|5392.83|5392.23|267
1722565540000|2024-08-02 02:25:40|5393.33|5392.73|5393.83|5393.23|5394.83|5394.23|5392.83|5392.23|129
1722565550000|2024-08-02 02:25:50|5393.7|5393.1|5394.58|5393.98|5394.83|5394.23|5392.83|5392.23|166
1722565560000|2024-08-02 02:26:00|5394.7|5394.1|5395.08|5394.48|5395.2|5394.6|5394.33|5393.73|163
1722565570000|2024-08-02 02:26:10|5395.2|5394.6|5397.83|5397.23|5397.83|5397.23|5395.2|5394.6|207
1722565580000|2024-08-02 02:26:20|5397.58|5396.98|5395.7|5395.1|5397.58|5396.98|5395.7|5395.1|167
1722565590000|2024-08-02 02:26:30|5395.83|5395.23|5397.45|5396.85|5397.83|5397.23|5395.58|5394.98|138
1722565600000|2024-08-02 02:26:40|5397.7|5397.1|5398.45|5397.85|5398.45|5397.85|5397.08|5396.48|123
1722565610000|2024-08-02 02:26:50|5398.7|5398.1|5398.08|5397.48|5399.08|5398.48|5398.08|5397.48|101
1722565620000|2024-08-02 02:27:00|5397.83|5397.23|5396.83|5396.23|5397.95|5397.35|5396.7|5396.1|142
1722565630000|2024-08-02 02:27:10|5397.08|5396.48|5397.58|5396.98|5397.58|5396.98|5397.08|5396.48|88
1722565640000|2024-08-02 02:27:20|5397.45|5396.85|5397.45|5396.85|5397.58|5396.98|5396.83|5396.23|73
1722565650000|2024-08-02 02:27:30|5397.58|5396.98|5398.08|5397.48|5398.08|5397.48|5396.58|5395.98|60
1722565660000|2024-08-02 02:27:40|5398.33|5397.73|5400.33|5399.73|5400.95|5400.35|5398.33|5397.73|262
1722565670000|2024-08-02 02:27:50|5400.58|5399.98|5400.58|5399.98|5401.08|5400.48|5400.08|5399.48|99
1722565680000|2024-08-02 02:28:00|5400.45|5399.85|5399.83|5399.23|5400.45|5399.85|5399.45|5398.85|92
1722565690000|2024-08-02 02:28:10|5399.95|5399.35|5400.95|5400.35|5400.95|5400.35|5399.33|5398.73|93
1722565700000|2024-08-02 02:28:20|5401.08|5400.48|5399.58|5398.98|5401.08|5400.48|5399.08|5398.48|136
1722565710000|2024-08-02 02:28:30|5399.45|5398.85|5399.58|5398.98|5400.08|5399.48|5399.45|5398.85|50
1722565720000|2024-08-02 02:28:40|5399.7|5399.1|5399.83|5399.23|5400.08|5399.48|5399.08|5398.48|62
1722565730000|2024-08-02 02:28:50|5399.95|5399.35|5400.2|5399.6|5400.33|5399.73|5399.83|5399.23|62
1722565740000|2024-08-02 02:29:00|5400.58|5399.98|5400.2|5399.6|5400.83|5400.23|5400.08|5399.48|70
1722565750000|2024-08-02 02:29:10|5400.33|5399.73|5399.83|5399.23|5400.45|5399.85|5399.83|5399.23|48
1722565760000|2024-08-02 02:29:20|5400.08|5399.48|5400.45|5399.85|5400.58|5399.98|5399.58|5398.98|71
1722565770000|2024-08-02 02:29:30|5400.58|5399.98|5400.33|5399.73|5400.7|5400.1|5400.2|5399.6|90
1722565780000|2024-08-02 02:29:40|5400.45|5399.85|5400.33|5399.73|5400.7|5400.1|5400.33|5399.73|23
1722565790000|2024-08-02 02:29:50|5400.45|5399.85|5400.58|5399.98|5401.33|5400.73|5400.45|5399.85|61
1722565800000|2024-08-02 02:30:00|5400.7|5400.1|5401.08|5400.48|5401.33|5400.73|5400.08|5399.48|73
1722565810000|2024-08-02 02:30:10|5400.7|5400.1|5399.83|5399.23|5400.7|5400.1|5399.83|5399.23|139
1722565820000|2024-08-02 02:30:20|5399.95|5399.35|5400.83|5400.23|5401.33|5400.73|5399.83|5399.23|134
1722565830000|2024-08-02 02:30:30|5400.58|5399.98|5401.08|5400.48|5401.08|5400.48|5400.58|5399.98|27
1722565840000|2024-08-02 02:30:40|5401.2|5400.6|5401.33|5400.73|5401.58|5400.98|5401.08|5400.48|66
1722565850000|2024-08-02 02:30:50|5401.45|5400.85|5402.58|5401.98|5403.7|5403.1|5401.45|5400.85|216
1722565860000|2024-08-02 02:31:00|5402.7|5402.1|5403.45|5402.85|5403.58|5402.98|5402.58|5401.98|134
1722565870000|2024-08-02 02:31:10|5403.33|5402.73|5404.08|5403.48|5404.58|5403.98|5403.08|5402.48|334
1722565880000|2024-08-02 02:31:20|5404.33|5403.73|5403.08|5402.48|5404.58|5403.98|5403.08|5402.48|296
1722565890000|2024-08-02 02:31:30|5402.95|5402.35|5400.58|5399.98|5403.08|5402.48|5400.33|5399.73|165
1722565900000|2024-08-02 02:31:40|5400.83|5400.23|5400.83|5400.23|5401.33|5400.73|5400.58|5399.98|61
1722565910000|2024-08-02 02:31:50|5400.95|5400.35|5399.58|5398.98|5401.33|5400.73|5399.08|5398.48|117
1722565920000|2024-08-02 02:32:00|5399.83|5399.23|5397.83|5397.23|5400.33|5399.73|5397.83|5397.23|167
1722565930000|2024-08-02 02:32:10|5398.33|5397.73|5398.2|5397.6|5398.58|5397.98|5397.83|5397.23|96
1722565940000|2024-08-02 02:32:20|5398.08|5397.48|5397.45|5396.85|5398.33|5397.73|5397.33|5396.73|65
1722565950000|2024-08-02 02:32:30|5397.58|5396.98|5400.58|5399.98|5400.95|5400.35|5397.58|5396.98|177
1722565960000|2024-08-02 02:32:40|5400.33|5399.73|5400.83|5400.23|5400.95|5400.35|5400.08|5399.48|129
1722565970000|2024-08-02 02:32:50|5400.58|5399.98|5400.83|5400.23|5401.58|5400.98|5400.33|5399.73|70
1722565980000|2024-08-02 02:33:00|5400.95|5400.35|5402.45|5401.85|5402.45|5401.85|5400.95|5400.35|125
1722565990000|2024-08-02 02:33:10|5402.58|5401.98|5400.95|5400.35|5402.58|5401.98|5400.95|5400.35|57
1722566000000|2024-08-02 02:33:20|5400.83|5400.23|5399.45|5398.85|5400.83|5400.23|5399.33|5398.73|119
1722566010000|2024-08-02 02:33:30|5399.58|5398.98|5398.58|5397.98|5399.58|5398.98|5398.08|5397.48|95
1722566020000|2024-08-02 02:33:40|5398.45|5397.85|5399.58|5398.98|5399.7|5399.1|5398.45|5397.85|85
1722566030000|2024-08-02 02:33:50|5399.83|5399.23|5400.33|5399.73|5400.95|5400.35|5399.83|5399.23|44
1722566040000|2024-08-02 02:34:00|5399.95|5399.35|5399.58|5398.98|5399.95|5399.35|5399.2|5398.6|43
1722566050000|2024-08-02 02:34:10|5399.33|5398.73|5399.83|5399.23|5400.08|5399.48|5398.83|5398.23|58
1722566060000|2024-08-02 02:34:20|5399.95|5399.35|5398.45|5397.85|5400.08|5399.48|5398.08|5397.48|103
1722566070000|2024-08-02 02:34:30|5398.33|5397.73|5396.08|5395.48|5398.33|5397.73|5394.95|5394.35|279
1722566080000|2024-08-02 02:34:40|5396.58|5395.98|5398.83|5398.23|5398.95|5398.35|5396.58|5395.98|131
1722566090000|2024-08-02 02:34:50|5398.58|5397.98|5399.2|5398.6|5399.45|5398.85|5397.83|5397.23|124
1722566100000|2024-08-02 02:35:00|5399.33|5398.73|5400.45|5399.85|5400.95|5400.35|5399.2|5398.6|167
1722566110000|2024-08-02 02:35:10|5400.58|5399.98|5401.33|5400.73|5401.7|5401.1|5400.33|5399.73|144
1722566120000|2024-08-02 02:35:20|5401.45|5400.85|5401.08|5400.48|5401.83|5401.23|5400.83|5400.23|123
1722566130000|2024-08-02 02:35:30|5401.2|5400.6|5400.83|5400.23|5401.2|5400.6|5400.45|5399.85|52
1722566140000|2024-08-02 02:35:40|5400.95|5400.35|5400.83|5400.23|5401.2|5400.6|5400.58|5399.98|48
1722566150000|2024-08-02 02:35:50|5400.7|5400.1|5398.45|5397.85|5400.7|5400.1|5398.08|5397.48|143
1722566160000|2024-08-02 02:36:00|5398.33|5397.73|5398.95|5398.35|5399.33|5398.73|5398.08|5397.48|103
1722566170000|2024-08-02 02:36:10|5398.83|5398.23|5399.45|5398.85|5400.08|5399.48|5398.83|5398.23|82
1722566180000|2024-08-02 02:36:20|5399.58|5398.98|5399.2|5398.6|5399.7|5399.1|5399.2|5398.6|40
1722566190000|2024-08-02 02:36:30|5399.08|5398.48|5398.33|5397.73|5399.08|5398.48|5397.83|5397.23|85
1722566200000|2024-08-02 02:36:40|5398.45|5397.85|5398.2|5397.6|5398.58|5397.98|5398.08|5397.48|48
1722566210000|2024-08-02 02:36:50|5398.33|5397.73|5396.58|5395.98|5398.33|5397.73|5396.58|5395.98|58
1722566220000|2024-08-02 02:37:00|5396.7|5396.1|5398.33|5397.73|5398.33|5397.73|5396.33|5395.73|147
1722566230000|2024-08-02 02:37:10|5399.2|5398.6|5398.83|5398.23|5399.83|5399.23|5398.83|5398.23|130
1722566240000|2024-08-02 02:37:20|5399.08|5398.48|5398.33|5397.73|5399.08|5398.48|5397.58|5396.98|93
1722566250000|2024-08-02 02:37:30|5398.45|5397.85|5399.58|5398.98|5399.58|5398.98|5398.2|5397.6|88
1722566260000|2024-08-02 02:37:40|5399.45|5398.85|5400.33|5399.73|5400.33|5399.73|5399.45|5398.85|93
1722566270000|2024-08-02 02:37:50|5400.45|5399.85|5400.58|5399.98|5400.58|5399.98|5399.58|5398.98|91
1722566280000|2024-08-02 02:38:00|5400.08|5399.48|5400.83|5400.23|5400.95|5400.35|5399.83|5399.23|89
1722566290000|2024-08-02 02:38:10|5400.7|5400.1|5399.83|5399.23|5400.83|5400.23|5399.45|5398.85|120
1722566300000|2024-08-02 02:38:20|5399.58|5398.98|5399.58|5398.98|5400.58|5399.98|5399.58|5398.98|162
1722566310000|2024-08-02 02:38:30|5399.45|5398.85|5398.08|5397.48|5399.58|5398.98|5398.08|5397.48|96
1722566320000|2024-08-02 02:38:40|5398.33|5397.73|5398.33|5397.73|5398.33|5397.73|5398.08|5397.48|45
1722566330000|2024-08-02 02:38:50|5398.45|5397.85|5397.7|5397.1|5399.08|5398.48|5397.7|5397.1|65
1722566340000|2024-08-02 02:39:00|5397.83|5397.23|5396.33|5395.73|5397.83|5397.23|5396.33|5395.73|94
1722566350000|2024-08-02 02:39:10|5396.45|5395.85|5396.58|5395.98|5396.7|5396.1|5396.08|5395.48|114
1722566360000|2024-08-02 02:39:20|5396.45|5395.85|5396.95|5396.35|5397.2|5396.6|5396.33|5395.73|49
1722566370000|2024-08-02 02:39:30|5396.83|5396.23|5396.08|5395.48|5396.83|5396.23|5395.83|5395.23|75
1722566380000|2024-08-02 02:39:40|5395.95|5395.35|5395.58|5394.98|5396.33|5395.73|5395.58|5394.98|144
1722566390000|2024-08-02 02:39:50|5395.83|5395.23|5396.7|5396.1|5396.83|5396.23|5395.58|5394.98|64
1722566400000|2024-08-02 02:40:00|5396.83|5396.23|5397.08|5396.48|5397.08|5396.48|5396.2|5395.6|97
1722566410000|2024-08-02 02:40:10|5397.58|5396.98|5396.58|5395.98|5397.58|5396.98|5396.45|5395.85|103
1722566420000|2024-08-02 02:40:20|5396.7|5396.1|5396.2|5395.6|5396.83|5396.23|5396.08|5395.48|72
1722566430000|2024-08-02 02:40:30|5396.08|5395.48|5396.08|5395.48|5396.58|5395.98|5396.08|5395.48|81
1722566440000|2024-08-02 02:40:40|5396.2|5395.6|5396.7|5396.1|5396.83|5396.23|5396.08|5395.48|41
1722566450000|2024-08-02 02:40:50|5396.83|5396.23|5396.7|5396.1|5396.83|5396.23|5396.2|5395.6|55
1722566460000|2024-08-02 02:41:00|5396.83|5396.23|5397.2|5396.6|5397.33|5396.73|5396.08|5395.48|145
1722566470000|2024-08-02 02:41:10|5397.33|5396.73|5397.08|5396.48|5397.58|5396.98|5396.95|5396.35|73
1722566480000|2024-08-02 02:41:20|5396.95|5396.35|5397.08|5396.48|5397.08|5396.48|5396.95|5396.35|66
1722566490000|2024-08-02 02:41:30|5397.33|5396.73|5397.08|5396.48|5397.33|5396.73|5397.08|5396.48|55
1722566500000|2024-08-02 02:41:40|5397.2|5396.6|5397.33|5396.73|5397.33|5396.73|5396.95|5396.35|52
1722566510000|2024-08-02 02:41:50|5397.45|5396.85|5397.7|5397.1|5397.7|5397.1|5397.45|5396.85|23
1722566520000|2024-08-02 02:42:00|5397.58|5396.98|5397.08|5396.48|5397.58|5396.98|5397.08|5396.48|35
1722566530000|2024-08-02 02:42:10|5397.2|5396.6|5397.2|5396.6|5397.45|5396.85|5397.2|5396.6|20
1722566540000|2024-08-02 02:42:20|5397.08|5396.48|5397.08|5396.48|5397.08|5396.48|5397.08|5396.48|12
1722566550000|2024-08-02 02:42:30|5397.33|5396.73|5397.33|5396.73|5397.33|5396.73|5397.2|5396.6|27
1722566560000|2024-08-02 02:42:40|5397.45|5396.85|5397.45|5396.85|5397.58|5396.98|5397.33|5396.73|13
1722566570000|2024-08-02 02:42:50|5397.7|5397.1|5398.83|5398.23|5399.08|5398.48|5397.7|5397.1|137
1722566580000|2024-08-02 02:43:00|5399.08|5398.48|5399.58|5398.98|5399.83|5399.23|5398.83|5398.23|97
1722566590000|2024-08-02 02:43:10|5399.45|5398.85|5398.83|5398.23|5399.45|5398.85|5398.58|5397.98|45
1722566600000|2024-08-02 02:43:20|5399.33|5398.73|5399.7|5399.1|5399.7|5399.1|5399.08|5398.48|52
1722566610000|2024-08-02 02:43:30|5399.83|5399.23|5399.83|5399.23|5400.08|5399.48|5399.58|5398.98|32
1722566620000|2024-08-02 02:43:40|5399.95|5399.35|5400.08|5399.48|5400.08|5399.48|5399.45|5398.85|49
1722566630000|2024-08-02 02:43:50|5400.2|5399.6|5400.33|5399.73|5400.58|5399.98|5400.08|5399.48|56
1722566640000|2024-08-02 02:44:00|5400.45|5399.85|5400.58|5399.98|5400.58|5399.98|5400.08|5399.48|34
1722566650000|2024-08-02 02:44:10|5400.7|5400.1|5401.83|5401.23|5401.83|5401.23|5400.7|5400.1|70
1722566660000|2024-08-02 02:44:20|5402.08|5401.48|5401.45|5400.85|5402.2|5401.6|5401.33|5400.73|103
1722566670000|2024-08-02 02:44:30|5401.58|5400.98|5400.95|5400.35|5401.7|5401.1|5400.83|5400.23|57
1722566680000|2024-08-02 02:44:40|5401.08|5400.48|5401.33|5400.73|5401.33|5400.73|5400.95|5400.35|20
1722566690000|2024-08-02 02:44:50|5401.58|5400.98|5401.83|5401.23|5402.08|5401.48|5401.33|5400.73|52
1722566700000|2024-08-02 02:45:00|5401.95|5401.35|5400.08|5399.48|5402.33|5401.73|5400.08|5399.48|102
1722566710000|2024-08-02 02:45:10|5400.33|5399.73|5401.83|5401.23|5401.83|5401.23|5400.33|5399.73|85
1722566720000|2024-08-02 02:45:20|5402.2|5401.6|5402.08|5401.48|5402.83|5402.23|5402.08|5401.48|61
1722566730000|2024-08-02 02:45:30|5401.95|5401.35|5401.58|5400.98|5402.08|5401.48|5401.58|5400.98|25
1722566740000|2024-08-02 02:45:40|5401.7|5401.1|5401.83|5401.23|5401.95|5401.35|5401.58|5400.98|40
1722566750000|2024-08-02 02:45:50|5401.7|5401.1|5401.08|5400.48|5401.7|5401.1|5400.58|5399.98|46
1722566760000|2024-08-02 02:46:00|5401.2|5400.6|5401.83|5401.23|5401.83|5401.23|5401.2|5400.6|38
1722566770000|2024-08-02 02:46:10|5401.95|5401.35|5402.08|5401.48|5402.08|5401.48|5401.83|5401.23|18
1722566780000|2024-08-02 02:46:20|5401.95|5401.35|5401.95|5401.35|5402.08|5401.48|5401.58|5400.98|38
1722566790000|2024-08-02 02:46:30|5402.08|5401.48|5402.08|5401.48|5402.33|5401.73|5402.08|5401.48|21
1722566800000|2024-08-02 02:46:40|5401.95|5401.35|5401.58|5400.98|5401.95|5401.35|5401.08|5400.48|34
1722566810000|2024-08-02 02:46:50|5401.7|5401.1|5400.58|5399.98|5401.7|5401.1|5400.58|5399.98|45
1722566820000|2024-08-02 02:47:00|5400.7|5400.1|5400.33|5399.73|5400.7|5400.1|5400.33|5399.73|59
1722566830000|2024-08-02 02:47:10|5400.45|5399.85|5399.83|5399.23|5400.45|5399.85|5399.7|5399.1|75
1722566840000|2024-08-02 02:47:20|5399.95|5399.35|5400.58|5399.98|5400.58|5399.98|5399.83|5399.23|42
1722566850000|2024-08-02 02:47:30|5400.45|5399.85|5400.45|5399.85|5400.58|5399.98|5400.45|5399.85|18
1722566860000|2024-08-02 02:47:40|5400.33|5399.73|5400.08|5399.48|5400.58|5399.98|5399.83|5399.23|21
1722566870000|2024-08-02 02:47:50|5400.2|5399.6|5398.83|5398.23|5400.2|5399.6|5398.83|5398.23|52
1722566880000|2024-08-02 02:48:00|5398.95|5398.35|5400.58|5399.98|5400.58|5399.98|5398.83|5398.23|62
1722566890000|2024-08-02 02:48:10|5400.33|5399.73|5399.08|5398.48|5400.33|5399.73|5398.95|5398.35|53
1722566900000|2024-08-02 02:48:20|5400.33|5399.73|5399.83|5399.23|5400.33|5399.73|5399.58|5398.98|183
1722566910000|2024-08-02 02:48:30|5400.08|5399.48|5400.33|5399.73|5400.58|5399.98|5400.08|5399.48|32
1722566920000|2024-08-02 02:48:40|5400.58|5399.98|5400.08|5399.48|5400.58|5399.98|5399.95|5399.35|16
1722566930000|2024-08-02 02:48:50|5399.95|5399.35|5400.08|5399.48|5400.08|5399.48|5399.83|5399.23|4
1722566940000|2024-08-02 02:49:00|5400.2|5399.6|5400.08|5399.48|5400.33|5399.73|5400.08|5399.48|4
1722566950000|2024-08-02 02:49:10|5400.2|5399.6|5400.2|5399.6|5400.33|5399.73|5400.08|5399.48|5
1722566960000|2024-08-02 02:49:20|5400.08|5399.48|5399.83|5399.23|5400.2|5399.6|5399.83|5399.23|48
1722566970000|2024-08-02 02:49:30|5399.95|5399.35|5399.95|5399.35|5399.95|5399.35|5399.83|5399.23|19
1722566980000|2024-08-02 02:49:40|5399.83|5399.23|5398.33|5397.73|5400.08|5399.48|5398.08|5397.48|299
1722566990000|2024-08-02 02:49:50|5398.45|5397.85|5398.33|5397.73|5398.7|5398.1|5398.08|5397.48|51
1722567000000|2024-08-02 02:50:00|5398.45|5397.85|5398.58|5397.98|5398.83|5398.23|5398.33|5397.73|47
1722567010000|2024-08-02 02:50:10|5398.7|5398.1|5399.45|5398.85|5399.58|5398.98|5398.58|5397.98|76
1722567020000|2024-08-02 02:50:20|5399.08|5398.48|5398.58|5397.98|5399.08|5398.48|5398.45|5397.85|37
1722567030000|2024-08-02 02:50:30|5398.33|5397.73|5398.58|5397.98|5398.58|5397.98|5398.33|5397.73|22
1722567040000|2024-08-02 02:50:40|5398.83|5398.23|5398.83|5398.23|5399.08|5398.48|5398.58|5397.98|22
1722567050000|2024-08-02 02:50:50|5398.95|5398.35|5398.83|5398.23|5399.08|5398.48|5398.7|5398.1|38
1722567060000|2024-08-02 02:51:00|5399.2|5398.6|5400.7|5400.1|5400.83|5400.23|5399.2|5398.6|60
1722567070000|2024-08-02 02:51:10|5401.08|5400.48|5400.83|5400.23|5401.45|5400.85|5400.45|5399.85|105
1722567080000|2024-08-02 02:51:20|5401.08|5400.48|5400.7|5400.1|5401.08|5400.48|5400.58|5399.98|20
1722567090000|2024-08-02 02:51:30|5400.83|5400.23|5400.83|5400.23|5401.08|5400.48|5400.58|5399.98|32
1722567100000|2024-08-02 02:51:40|5400.95|5400.35|5400.08|5399.48|5400.95|5400.35|5399.95|5399.35|36
1722567110000|2024-08-02 02:51:50|5399.83|5399.23|5399.7|5399.1|5399.95|5399.35|5399.7|5399.1|15
1722567120000|2024-08-02 02:52:00|5399.83|5399.23|5400.08|5399.48|5400.08|5399.48|5399.7|5399.1|6
1722567130000|2024-08-02 02:52:10|5400.2|5399.6|5400.2|5399.6|5401.08|5400.48|5400.08|5399.48|94
1722567140000|2024-08-02 02:52:20|5400.08|5399.48|5399.83|5399.23|5400.58|5399.98|5399.58|5398.98|68
1722567150000|2024-08-02 02:52:30|5399.95|5399.35|5399.58|5398.98|5400.2|5399.6|5399.58|5398.98|21
1722567160000|2024-08-02 02:52:40|5399.33|5398.73|5399.58|5398.98|5399.58|5398.98|5399.2|5398.6|12
1722567170000|2024-08-02 02:52:50|5399.45|5398.85|5399.45|5398.85|5399.7|5399.1|5399.45|5398.85|2
1722567180000|2024-08-02 02:53:00|5399.58|5398.98|5399.95|5399.35|5399.95|5399.35|5399.45|5398.85|9
1722567190000|2024-08-02 02:53:10|5400.08|5399.48|5400.33|5399.73|5400.33|5399.73|5400.08|5399.48|12
1722567200000|2024-08-02 02:53:20|5400.08|5399.48|5400.33|5399.73|5400.33|5399.73|5400.08|5399.48|47
1722567210000|2024-08-02 02:53:30|5400.2|5399.6|5399.7|5399.1|5400.33|5399.73|5399.7|5399.1|24
1722567220000|2024-08-02 02:53:40|5400.2|5399.6|5399.83|5399.23|5400.33|5399.73|5399.83|5399.23|81
1722567230000|2024-08-02 02:53:50|5400.2|5399.6|5399.83|5399.23|5400.33|5399.73|5399.83|5399.23|17
1722567240000|2024-08-02 02:54:00|5399.95|5399.35|5399.7|5399.1|5400.08|5399.48|5399.58|5398.98|13
1722567250000|2024-08-02 02:54:10|5399.58|5398.98|5399.83|5399.23|5399.83|5399.23|5399.58|5398.98|9
1722567260000|2024-08-02 02:54:20|5400.33|5399.73|5400.33|5399.73|5400.33|5399.73|5400.33|5399.73|18
1722567270000|2024-08-02 02:54:30|5401.58|5400.98|5401.7|5401.1|5401.7|5401.1|5401.33|5400.73|379
1722567280000|2024-08-02 02:54:40|5401.58|5400.98|5401.08|5400.48|5401.58|5400.98|5400.95|5400.35|34
1722567290000|2024-08-02 02:54:50|5400.95|5400.35|5400.33|5399.73|5401.08|5400.48|5400.33|5399.73|17
1722567300000|2024-08-02 02:55:00|5400.2|5399.6|5401.33|5400.73|5401.33|5400.73|5400.08|5399.48|34
1722567310000|2024-08-02 02:55:10|5401.2|5400.6|5402.33|5401.73|5402.33|5401.73|5401.2|5400.6|58
1722567320000|2024-08-02 02:55:20|5401.95|5401.35|5402.2|5401.6|5402.7|5402.1|5401.7|5401.1|95
1722567330000|2024-08-02 02:55:30|5402.33|5401.73|5403.08|5402.48|5403.08|5402.48|5402.33|5401.73|67
1722567340000|2024-08-02 02:55:40|5402.83|5402.23|5404.08|5403.48|5404.58|5403.98|5402.83|5402.23|372
1722567350000|2024-08-02 02:55:50|5403.95|5403.35|5402.83|5402.23|5404.2|5403.6|5402.83|5402.23|137
1722567360000|2024-08-02 02:56:00|5403.08|5402.48|5403.33|5402.73|5403.33|5402.73|5402.58|5401.98|146
1722567370000|2024-08-02 02:56:10|5403.58|5402.98|5403.95|5403.35|5404.45|5403.85|5403.58|5402.98|86
1722567380000|2024-08-02 02:56:20|5404.08|5403.48|5405.2|5404.6|5405.33|5404.73|5403.83|5403.23|78
1722567390000|2024-08-02 02:56:30|5405.08|5404.48|5405.08|5404.48|5405.33|5404.73|5404.83|5404.23|49
1722567400000|2024-08-02 02:56:40|5404.83|5404.23|5404.83|5404.23|5404.83|5404.23|5404.58|5403.98|25
1722567410000|2024-08-02 02:56:50|5404.7|5404.1|5404.83|5404.23|5404.83|5404.23|5404.58|5403.98|4
1722567420000|2024-08-02 02:57:00|5405.08|5404.48|5404.83|5404.23|5405.08|5404.48|5404.83|5404.23|34
1722567430000|2024-08-02 02:57:10|5404.58|5403.98|5404.08|5403.48|5404.58|5403.98|5404.08|5403.48|28
1722567440000|2024-08-02 02:57:20|5404.33|5403.73|5404.7|5404.1|5404.83|5404.23|5404.33|5403.73|49
1722567450000|2024-08-02 02:57:30|5404.83|5404.23|5405.2|5404.6|5405.2|5404.6|5404.7|5404.1|107
1722567460000|2024-08-02 02:57:40|5405.33|5404.73|5405.45|5404.85|5405.45|5404.85|5405.08|5404.48|42
1722567470000|2024-08-02 02:57:50|5405.58|5404.98|5405.45|5404.85|5405.58|5404.98|5405.33|5404.73|18
1722567480000|2024-08-02 02:58:00|5405.58|5404.98|5404.83|5404.23|5405.58|5404.98|5404.83|5404.23|134
1722567490000|2024-08-02 02:58:10|5404.7|5404.1|5404.95|5404.35|5405.08|5404.48|5404.7|5404.1|11
1722567500000|2024-08-02 02:58:20|5404.83|5404.23|5404.33|5403.73|5405.33|5404.73|5404.08|5403.48|72
1722567510000|2024-08-02 02:58:30|5404.58|5403.98|5405.33|5404.73|5405.45|5404.85|5404.58|5403.98|53
1722567520000|2024-08-02 02:58:40|5405.2|5404.6|5405.08|5404.48|5405.2|5404.6|5405.08|5404.48|6
1722567530000|2024-08-02 02:58:50|5405.33|5404.73|5405.33|5404.73|5405.58|5404.98|5405.33|5404.73|29
1722567540000|2024-08-02 02:59:00|5405.2|5404.6|5404.33|5403.73|5405.2|5404.6|5404.33|5403.73|41
1722567550000|2024-08-02 02:59:10|5404.58|5403.98|5404.58|5403.98|5404.58|5403.98|5404.33|5403.73|23
1722567560000|2024-08-02 02:59:20|||||||||1
1722567570000|2024-08-02 02:59:30|5404.7|5404.1|5404.58|5403.98|5404.7|5404.1|5404.58|5403.98|13
1722567580000|2024-08-02 02:59:40|5404.7|5404.1|5404.33|5403.73|5404.83|5404.23|5404.33|5403.73|43
1722567590000|2024-08-02 02:59:50|5404.08|5403.48|5403.58|5402.98|5404.08|5403.48|5403.33|5402.73|44
1722567600000|2024-08-02 03:00:00|5403.83|5403.23|5404.33|5403.73|5404.58|5403.98|5403.83|5403.23|70
1722567610000|2024-08-02 03:00:10|5404.45|5403.85|5404.58|5403.98|5404.58|5403.98|5404.33|5403.73|17
1722567620000|2024-08-02 03:00:20|5404.7|5404.1|5405.08|5404.48|5405.45|5404.85|5404.7|5404.1|127
1722567630000|2024-08-02 03:00:30|5404.95|5404.35|5404.33|5403.73|5404.95|5404.35|5404.33|5403.73|22
1722567640000|2024-08-02 03:00:40|5404.58|5403.98|5405.33|5404.73|5405.33|5404.73|5404.33|5403.73|33
1722567650000|2024-08-02 03:00:50|5405.58|5404.98|5405.33|5404.73|5405.58|5404.98|5405.33|5404.73|74
1722567660000|2024-08-02 03:01:00|5405.2|5404.6|5404.83|5404.23|5405.33|5404.73|5404.83|5404.23|28
1722567670000|2024-08-02 03:01:10|5404.95|5404.35|5405.33|5404.73|5405.33|5404.73|5404.95|5404.35|30
1722567680000|2024-08-02 03:01:20|5405.45|5404.85|5405.58|5404.98|5405.58|5404.98|5405.45|5404.85|30
1722567690000|2024-08-02 03:01:30|5405.83|5405.23|5405.83|5405.23|5406.08|5405.48|5405.83|5405.23|97
1722567700000|2024-08-02 03:01:40|5406.08|5405.48|5406.08|5405.48|5406.2|5405.6|5405.83|5405.23|76
1722567710000|2024-08-02 03:01:50|5405.95|5405.35|5405.08|5404.48|5406.33|5405.73|5405.08|5404.48|160
1722567720000|2024-08-02 03:02:00|5405.33|5404.73|5406.33|5405.73|5406.58|5405.98|5405.08|5404.48|77
1722567730000|2024-08-02 03:02:10|5406.45|5405.85|5406.33|5405.73|5406.58|5405.98|5406.33|5405.73|97
1722567740000|2024-08-02 03:02:20|5406.45|5405.85|5406.08|5405.48|5406.45|5405.85|5406.08|5405.48|19
1722567750000|2024-08-02 03:02:30|5405.83|5405.23|5405.83|5405.23|5405.95|5405.35|5405.83|5405.23|17
1722567760000|2024-08-02 03:02:40|5405.7|5405.1|5405.95|5405.35|5406.08|5405.48|5405.58|5404.98|51
1722567770000|2024-08-02 03:02:50|5406.08|5405.48|5405.58|5404.98|5406.45|5405.85|5405.58|5404.98|45
1722567780000|2024-08-02 03:03:00|5405.7|5405.1|5405.83|5405.23|5405.83|5405.23|5405.7|5405.1|12
1722567790000|2024-08-02 03:03:10|5405.95|5405.35|5405.83|5405.23|5406.08|5405.48|5405.83|5405.23|16
1722567800000|2024-08-02 03:03:20|5406.08|5405.48|5406.08|5405.48|5406.08|5405.48|5405.83|5405.23|13
1722567810000|2024-08-02 03:03:30|5405.95|5405.35|5405.83|5405.23|5405.95|5405.35|5405.83|5405.23|18
1722567820000|2024-08-02 03:03:40|5405.95|5405.35|5405.58|5404.98|5405.95|5405.35|5405.45|5404.85|94
1722567830000|2024-08-02 03:03:50|5405.7|5405.1|5406.45|5405.85|5406.45|5405.85|5405.7|5405.1|66
1722567840000|2024-08-02 03:04:00|5406.58|5405.98|5406.33|5405.73|5406.58|5405.98|5406.33|5405.73|26
1722567850000|2024-08-02 03:04:10|5406.58|5405.98|5406.58|5405.98|5406.83|5406.23|5406.58|5405.98|153
1722567860000|2024-08-02 03:04:20|5406.7|5406.1|5406.83|5406.23|5407.08|5406.48|5406.7|5406.1|77
1722567870000|2024-08-02 03:04:30|5406.7|5406.1|5406.58|5405.98|5406.83|5406.23|5406.58|5405.98|42
1722567880000|2024-08-02 03:04:40|5406.7|5406.1|5406.83|5406.23|5406.83|5406.23|5406.7|5406.1|9
1722567890000|2024-08-02 03:04:50|5406.58|5405.98|5406.58|5405.98|5406.58|5405.98|5406.58|5405.98|28
1722567900000|2024-08-02 03:05:00|5406.7|5406.1|5406.58|5405.98|5406.83|5406.23|5406.58|5405.98|65
1722567910000|2024-08-02 03:05:10|5406.7|5406.1|5406.58|5405.98|5406.7|5406.1|5406.58|5405.98|11
1722567920000|2024-08-02 03:05:20|5406.83|5406.23|5406.83|5406.23|5406.83|5406.23|5406.58|5405.98|65
1722567930000|2024-08-02 03:05:30|5406.95|5406.35|5406.83|5406.23|5407.08|5406.48|5406.83|5406.23|71
1722567940000|2024-08-02 03:05:40|5406.95|5406.35|5406.83|5406.23|5406.95|5406.35|5406.7|5406.1|61
1722567950000|2024-08-02 03:05:50|5407.08|5406.48|5406.83|5406.23|5407.08|5406.48|5406.83|5406.23|65
1722567960000|2024-08-02 03:06:00|5406.95|5406.35|5407.08|5406.48|5407.08|5406.48|5406.83|5406.23|40
1722567970000|2024-08-02 03:06:10|5406.95|5406.35|5406.95|5406.35|5407.08|5406.48|5406.83|5406.23|18
1722567980000|2024-08-02 03:06:20|5406.83|5406.23|5406.45|5405.85|5406.95|5406.35|5406.45|5405.85|23
1722567990000|2024-08-02 03:06:30|5406.33|5405.73|5406.58|5405.98|5406.58|5405.98|5406.33|5405.73|29
1722568000000|2024-08-02 03:06:40|5406.83|5406.23|5406.83|5406.23|5407.08|5406.48|5406.83|5406.23|54
1722568010000|2024-08-02 03:06:50|5406.95|5406.35|5406.95|5406.35|5406.95|5406.35|5406.83|5406.23|21
1722568020000|2024-08-02 03:07:00|5407.08|5406.48|5406.95|5406.35|5407.08|5406.48|5406.83|5406.23|35
1722568030000|2024-08-02 03:07:10|5406.83|5406.23|5405.58|5404.98|5407.08|5406.48|5405.33|5404.73|131
1722568040000|2024-08-02 03:07:20|5405.45|5404.85|5405.83|5405.23|5405.95|5405.35|5405.45|5404.85|38
1722568050000|2024-08-02 03:07:30|5405.7|5405.1|5405.7|5405.1|5405.7|5405.1|5405.58|5404.98|32
1722568060000|2024-08-02 03:07:40|5405.83|5405.23|5405.83|5405.23|5405.95|5405.35|5405.83|5405.23|8
1722568070000|2024-08-02 03:07:50|5405.95|5405.35|5405.7|5405.1|5406.08|5405.48|5405.7|5405.1|34
1722568080000|2024-08-02 03:08:00|5405.83|5405.23|5406.08|5405.48|5406.08|5405.48|5405.83|5405.23|25
1722568090000|2024-08-02 03:08:10|5405.83|5405.23|5405.95|5405.35|5405.95|5405.35|5405.83|5405.23|29
1722568100000|2024-08-02 03:08:20|5405.83|5405.23|5405.95|5405.35|5405.95|5405.35|5405.83|5405.23|31
1722568110000|2024-08-02 03:08:30|5406.08|5405.48|5406.33|5405.73|5406.33|5405.73|5405.95|5405.35|31
1722568120000|2024-08-02 03:08:40|5406.45|5405.85|5406.58|5405.98|5406.7|5406.1|5406.45|5405.85|24
1722568130000|2024-08-02 03:08:50|5406.7|5406.1|5405.45|5404.85|5406.83|5406.23|5405.33|5404.73|66
1722568140000|2024-08-02 03:09:00|5405.58|5404.98|5405.83|5405.23|5405.95|5405.35|5405.58|5404.98|15
1722568150000|2024-08-02 03:09:10|5405.95|5405.35|5405.58|5404.98|5405.95|5405.35|5405.58|5404.98|15
1722568160000|2024-08-02 03:09:20|5405.33|5404.73|5405.33|5404.73|5405.33|5404.73|5405.33|5404.73|35
1722568170000|2024-08-02 03:09:30|5405.58|5404.98|5405.33|5404.73|5405.7|5405.1|5405.33|5404.73|21
1722568180000|2024-08-02 03:09:40|5405.45|5404.85|5404.83|5404.23|5405.45|5404.85|5404.83|5404.23|33
1722568190000|2024-08-02 03:09:50|5405.08|5404.48|5405.58|5404.98|5405.83|5405.23|5405.08|5404.48|81
1722568200000|2024-08-02 03:10:00|||||||||3
1722568210000|2024-08-02 03:10:10|5405.45|5404.85|5405.08|5404.48|5405.45|5404.85|5404.95|5404.35|32
1722568220000|2024-08-02 03:10:20|5404.95|5404.35|5404.83|5404.23|5404.95|5404.35|5404.83|5404.23|14
1722568230000|2024-08-02 03:10:30|5404.58|5403.98|5404.58|5403.98|5404.58|5403.98|5404.58|5403.98|33
1722568240000|2024-08-02 03:10:40|||||||||5
1722568250000|2024-08-02 03:10:50|5404.83|5404.23|5404.83|5404.23|5404.83|5404.23|5404.83|5404.23|16
1722568260000|2024-08-02 03:11:00|5404.95|5404.35|5405.08|5404.48|5405.08|5404.48|5404.95|5404.35|22
1722568270000|2024-08-02 03:11:10|5405.2|5404.6|5405.33|5404.73|5405.33|5404.73|5405.2|5404.6|6
1722568280000|2024-08-02 03:11:20|5405.45|5404.85|5405.58|5404.98|5405.58|5404.98|5405.45|5404.85|31
1722568290000|2024-08-02 03:11:30|5405.33|5404.73|5404.83|5404.23|5405.58|5404.98|5404.83|5404.23|90
1722568300000|2024-08-02 03:11:40|5404.58|5403.98|5404.83|5404.23|5404.83|5404.23|5404.58|5403.98|11
1722568310000|2024-08-02 03:11:50|5405.08|5404.48|5405.33|5404.73|5405.33|5404.73|5405.08|5404.48|42
1722568320000|2024-08-02 03:12:00|5405.45|5404.85|5405.33|5404.73|5405.45|5404.85|5405.33|5404.73|9
1722568330000|2024-08-02 03:12:10|5405.45|5404.85|5405.33|5404.73|5405.45|5404.85|5405.33|5404.73|20
1722568340000|2024-08-02 03:12:20|5405.2|5404.6|5404.83|5404.23|5405.2|5404.6|5404.83|5404.23|24
1722568350000|2024-08-02 03:12:30|5404.95|5404.35|5404.83|5404.23|5405.08|5404.48|5404.83|5404.23|12
1722568360000|2024-08-02 03:12:40|5404.33|5403.73|5404.2|5403.6|5404.33|5403.73|5403.58|5402.98|78
1722568370000|2024-08-02 03:12:50|5404.33|5403.73|5404.58|5403.98|5404.58|5403.98|5404.33|5403.73|21
1722568380000|2024-08-02 03:13:00|5404.95|5404.35|5405.33|5404.73|5405.33|5404.73|5404.95|5404.35|27
1722568390000|2024-08-02 03:13:10|5405.58|5404.98|5404.83|5404.23|5405.95|5405.35|5404.83|5404.23|107
1722568400000|2024-08-02 03:13:20|5405.08|5404.48|5405.08|5404.48|5405.2|5404.6|5404.95|5404.35|58
1722568410000|2024-08-02 03:13:30|5405.2|5404.6|5405.08|5404.48|5405.2|5404.6|5405.08|5404.48|12
1722568420000|2024-08-02 03:13:40|5405.33|5404.73|5405.33|5404.73|5405.7|5405.1|5405.33|5404.73|21
1722568430000|2024-08-02 03:13:50|5405.45|5404.85|5405.08|5404.48|5405.45|5404.85|5405.08|5404.48|15
1722568440000|2024-08-02 03:14:00|5405.2|5404.6|5405.33|5404.73|5405.33|5404.73|5405.08|5404.48|0
1722568450000|2024-08-02 03:14:10|5405.58|5404.98|5405.58|5404.98|5405.58|5404.98|5405.33|5404.73|22
1722568460000|2024-08-02 03:14:20|5405.45|5404.85|5405.45|5404.85|5405.58|5404.98|5405.33|5404.73|16
1722568470000|2024-08-02 03:14:30|5405.33|5404.73|5405.45|5404.85|5405.45|5404.85|5405.33|5404.73|12
1722568480000|2024-08-02 03:14:40|5405.33|5404.73|5405.2|5404.6|5405.33|5404.73|5404.83|5404.23|33
1722568490000|2024-08-02 03:14:50|5405.08|5404.48|5404.83|5404.23|5405.08|5404.48|5404.83|5404.23|12
1722568500000|2024-08-02 03:15:00|5404.7|5404.1|5404.08|5403.48|5404.7|5404.1|5403.83|5403.23|74
1722568510000|2024-08-02 03:15:10|5404.2|5403.6|5404.58|5403.98|5405.2|5404.6|5404.08|5403.48|100
1722568530000|2024-08-02 03:15:30|5404.7|5404.1|5404.58|5403.98|5404.7|5404.1|5404.58|5403.98|7
1722568540000|2024-08-02 03:15:40|5404.33|5403.73|5404.33|5403.73|5404.58|5403.98|5404.08|5403.48|30
1722568550000|2024-08-02 03:15:50|5404.08|5403.48|5403.83|5403.23|5404.08|5403.48|5403.83|5403.23|23
1722568560000|2024-08-02 03:16:00|5403.58|5402.98|5404.08|5403.48|5404.08|5403.48|5403.58|5402.98|45
1722568570000|2024-08-02 03:16:10|5403.95|5403.35|5404.08|5403.48|5404.08|5403.48|5403.83|5403.23|17
1722568580000|2024-08-02 03:16:20|5403.83|5403.23|5403.83|5403.23|5403.83|5403.23|5403.58|5402.98|18
1722568590000|2024-08-02 03:16:30|5403.7|5403.1|5403.58|5402.98|5403.7|5403.1|5403.33|5402.73|51
1722568600000|2024-08-02 03:16:40|5403.7|5403.1|5404.08|5403.48|5404.08|5403.48|5403.7|5403.1|26
1722568610000|2024-08-02 03:16:50|5403.95|5403.35|5404.08|5403.48|5404.08|5403.48|5403.83|5403.23|25
1722568620000|2024-08-02 03:17:00|5403.95|5403.35|5404.08|5403.48|5404.08|5403.48|5403.95|5403.35|15
1722568630000|2024-08-02 03:17:10|5404.33|5403.73|5404.58|5403.98|5404.58|5403.98|5404.33|5403.73|42
1722568640000|2024-08-02 03:17:20|5404.83|5404.23|5404.83|5404.23|5404.83|5404.23|5404.58|5403.98|7
1722568650000|2024-08-02 03:17:30|5405.08|5404.48|5404.58|5403.98|5405.08|5404.48|5404.45|5403.85|30
1722568660000|2024-08-02 03:17:40|5404.7|5404.1|5404.83|5404.23|5404.83|5404.23|5404.7|5404.1|9
1722568670000|2024-08-02 03:17:50|5404.95|5404.35|5404.58|5403.98|5404.95|5404.35|5404.58|5403.98|27
1722568680000|2024-08-02 03:18:00|5404.83|5404.23|5405.08|5404.48|5405.08|5404.48|5404.83|5404.23|26
1722568690000|2024-08-02 03:18:10|5404.95|5404.35|5404.95|5404.35|5405.08|5404.48|5404.83|5404.23|5
1722568700000|2024-08-02 03:18:20|5405.08|5404.48|5404.83|5404.23|5405.08|5404.48|5404.83|5404.23|6
1722568710000|2024-08-02 03:18:30|5404.95|5404.35|5405.33|5404.73|5405.33|5404.73|5404.83|5404.23|28
1722568720000|2024-08-02 03:18:40|5405.2|5404.6|5405.33|5404.73|5405.33|5404.73|5405.08|5404.48|17
1722568730000|2024-08-02 03:18:50|5405.58|5404.98|5405.33|5404.73|5405.58|5404.98|5405.33|5404.73|11
1722568740000|2024-08-02 03:19:00|5405.45|5404.85|5406.08|5405.48|5406.2|5405.6|5405.45|5404.85|32
1722568750000|2024-08-02 03:19:10|5406.2|5405.6|5405.95|5405.35|5406.33|5405.73|5405.83|5405.23|65
1722568760000|2024-08-02 03:19:20|5406.08|5405.48|5406.08|5405.48|5406.08|5405.48|5405.83|5405.23|10
1722568770000|2024-08-02 03:19:30|5406.33|5405.73|5406.58|5405.98|5406.58|5405.98|5406.33|5405.73|24
1722568780000|2024-08-02 03:19:40|5406.7|5406.1|5406.83|5406.23|5406.83|5406.23|5406.58|5405.98|19
1722568790000|2024-08-02 03:19:50|5406.7|5406.1|5406.58|5405.98|5406.83|5406.23|5406.58|5405.98|69
1722568800000|2024-08-02 03:20:00|5406.7|5406.1|5407.33|5406.73|5407.33|5406.73|5406.7|5406.1|50
1722568810000|2024-08-02 03:20:10|5407.2|5406.6|5406.58|5405.98|5407.33|5406.73|5406.58|5405.98|28
1722568820000|2024-08-02 03:20:20|5406.83|5406.23|5406.83|5406.23|5406.83|5406.23|5406.83|5406.23|10
1722568830000|2024-08-02 03:20:30|5406.7|5406.1|5406.58|5405.98|5406.83|5406.23|5406.58|5405.98|12
1722568840000|2024-08-02 03:20:40|5406.7|5406.1|5406.83|5406.23|5406.83|5406.23|5406.7|5406.1|12
1722568850000|2024-08-02 03:20:50|5406.7|5406.1|5406.58|5405.98|5406.7|5406.1|5406.58|5405.98|27
1722568860000|2024-08-02 03:21:00|5406.45|5405.85|5405.83|5405.23|5406.45|5405.85|5405.83|5405.23|22
1722568870000|2024-08-02 03:21:10|5405.58|5404.98|5405.7|5405.1|5405.83|5405.23|5405.45|5404.85|30
1722568880000|2024-08-02 03:21:20|5405.58|5404.98|5405.95|5405.35|5406.08|5405.48|5405.58|5404.98|39
1722568890000|2024-08-02 03:21:30|5406.08|5405.48|5406.83|5406.23|5406.83|5406.23|5406.08|5405.48|19
1722568900000|2024-08-02 03:21:40|5407.08|5406.48|5407.33|5406.73|5407.33|5406.73|5407.08|5406.48|45
1722568910000|2024-08-02 03:21:50|5407.45|5406.85|5407.2|5406.6|5407.58|5406.98|5407.08|5406.48|40
1722568920000|2024-08-02 03:22:00|5407.33|5406.73|5408.58|5407.98|5408.58|5407.98|5407.33|5406.73|141
1722568930000|2024-08-02 03:22:10|5408.45|5407.85|5407.33|5406.73|5408.58|5407.98|5406.95|5406.35|183
1722568940000|2024-08-02 03:22:20|5407.58|5406.98|5407.83|5407.23|5407.83|5407.23|5407.58|5406.98|23
1722568950000|2024-08-02 03:22:30|5407.95|5407.35|5407.58|5406.98|5408.08|5407.48|5407.33|5406.73|66
1722568960000|2024-08-02 03:22:40|5407.7|5407.1|5407.58|5406.98|5407.7|5407.1|5407.58|5406.98|4
1722568970000|2024-08-02 03:22:50|5407.45|5406.85|5407.58|5406.98|5407.83|5407.23|5407.33|5406.73|45
1722568980000|2024-08-02 03:23:00|5407.83|5407.23|5406.95|5406.35|5407.83|5407.23|5406.95|5406.35|54
1722568990000|2024-08-02 03:23:10|5406.83|5406.23|5407.08|5406.48|5407.08|5406.48|5406.83|5406.23|9
1722569000000|2024-08-02 03:23:20|5406.95|5406.35|5407.08|5406.48|5407.2|5406.6|5406.95|5406.35|21
1722569010000|2024-08-02 03:23:30|5407.2|5406.6|5406.95|5406.35|5407.2|5406.6|5406.95|5406.35|13
1722569020000|2024-08-02 03:23:40|5407.08|5406.48|5406.58|5405.98|5407.08|5406.48|5406.58|5405.98|18
1722569030000|2024-08-02 03:23:50|5406.83|5406.23|5406.83|5406.23|5406.83|5406.23|5406.58|5405.98|21
1722569040000|2024-08-02 03:24:00|5407.08|5406.48|5406.83|5406.23|5407.08|5406.48|5406.58|5405.98|16
1722569050000|2024-08-02 03:24:10|5406.7|5406.1|5406.7|5406.1|5406.83|5406.23|5406.58|5405.98|5
1722569060000|2024-08-02 03:24:20|5406.83|5406.23|5406.83|5406.23|5406.83|5406.23|5406.83|5406.23|4
1722569070000|2024-08-02 03:24:30|5406.95|5406.35|5406.58|5405.98|5406.95|5406.35|5406.58|5405.98|13
1722569080000|2024-08-02 03:24:40|5406.7|5406.1|5406.58|5405.98|5406.7|5406.1|5406.58|5405.98|12
1722569090000|2024-08-02 03:24:50|5406.7|5406.1|5406.58|5405.98|5406.7|5406.1|5406.58|5405.98|12
1722569100000|2024-08-02 03:25:00|5406.2|5405.6|5406.08|5405.48|5406.33|5405.73|5406.08|5405.48|43
1722569110000|2024-08-02 03:25:10|5405.95|5405.35|5405.83|5405.23|5405.95|5405.35|5405.83|5405.23|13
1722569120000|2024-08-02 03:25:20|5405.45|5404.85|5404.83|5404.23|5405.45|5404.85|5404.83|5404.23|80
1722569130000|2024-08-02 03:25:30|5404.95|5404.35|5404.45|5403.85|5405.08|5404.48|5404.45|5403.85|31
1722569140000|2024-08-02 03:25:40|5404.58|5403.98|5405.45|5404.85|5405.45|5404.85|5404.58|5403.98|11
1722569150000|2024-08-02 03:25:50|5405.33|5404.73|5405.33|5404.73|5405.33|5404.73|5405.33|5404.73|1
1722569160000|2024-08-02 03:26:00|5405.2|5404.6|5404.83|5404.23|5405.2|5404.6|5404.83|5404.23|11
1722569170000|2024-08-02 03:26:10|5404.95|5404.35|5405.2|5404.6|5405.2|5404.6|5404.95|5404.35|16
1722569180000|2024-08-02 03:26:20|5405.33|5404.73|5405.08|5404.48|5405.33|5404.73|5405.08|5404.48|11
1722569190000|2024-08-02 03:26:30|5405.2|5404.6|5404.83|5404.23|5405.2|5404.6|5404.83|5404.23|25
1722569200000|2024-08-02 03:26:40|5404.7|5404.1|5404.83|5404.23|5404.83|5404.23|5404.58|5403.98|12
1722569210000|2024-08-02 03:26:50|5404.58|5403.98|5404.58|5403.98|5404.7|5404.1|5404.58|5403.98|17
1722569220000|2024-08-02 03:27:00|5404.7|5404.1|5404.83|5404.23|5404.95|5404.35|5404.7|5404.1|13
1722569230000|2024-08-02 03:27:10|5404.95|5404.35|5405.33|5404.73|5405.45|5404.85|5404.95|5404.35|20
1722569240000|2024-08-02 03:27:20|5405.08|5404.48|5405.08|5404.48|5405.08|5404.48|5405.08|5404.48|7
1722569250000|2024-08-02 03:27:30|5405.33|5404.73|5405.08|5404.48|5405.33|5404.73|5405.08|5404.48|7
1722569260000|2024-08-02 03:27:40|5405.2|5404.6|5405.33|5404.73|5405.33|5404.73|5405.2|5404.6|10
1722569270000|2024-08-02 03:27:50|5405.08|5404.48|5405.33|5404.73|5405.33|5404.73|5405.08|5404.48|19
1722569280000|2024-08-02 03:28:00|5405.45|5404.85|5405.33|5404.73|5405.45|5404.85|5405.2|5404.6|12
1722569290000|2024-08-02 03:28:10|5405.58|5404.98|5405.58|5404.98|5405.58|5404.98|5405.45|5404.85|12
1722569300000|2024-08-02 03:28:20|5405.33|5404.73|5405.83|5405.23|5405.83|5405.23|5405.33|5404.73|17
1722569310000|2024-08-02 03:28:30|5405.7|5405.1|5405.58|5404.98|5405.7|5405.1|5405.58|5404.98|16
1722569320000|2024-08-02 03:28:40|5405.7|5405.1|5406.2|5405.6|5406.2|5405.6|5405.58|5404.98|30
1722569330000|2024-08-02 03:28:50|5406.08|5405.48|5406.58|5405.98|5406.58|5405.98|5406.08|5405.48|45
1722569340000|2024-08-02 03:29:00|5406.33|5405.73|5405.83|5405.23|5406.33|5405.73|5405.83|5405.23|6
1722569350000|2024-08-02 03:29:10|5405.95|5405.35|5405.7|5405.1|5405.95|5405.35|5405.7|5405.1|7
1722569360000|2024-08-02 03:29:20|5405.83|5405.23|5405.83|5405.23|5405.95|5405.35|5405.7|5405.1|16
1722569370000|2024-08-02 03:29:30|5405.95|5405.35|5406.2|5405.6|5406.2|5405.6|5405.95|5405.35|7
1722569380000|2024-08-02 03:29:40|5406.33|5405.73|5406.58|5405.98|5406.58|5405.98|5406.33|5405.73|8
1722569390000|2024-08-02 03:29:50|5406.83|5406.23|5406.83|5406.23|5406.83|5406.23|5406.83|5406.23|16
1722569400000|2024-08-02 03:30:00|5407.2|5406.6|5406.83|5406.23|5407.33|5406.73|5406.83|5406.23|47
1722569410000|2024-08-02 03:30:10|5406.95|5406.35|5407.08|5406.48|5407.08|5406.48|5406.83|5406.23|6
1722569420000|2024-08-02 03:30:20|5407.2|5406.6|5407.33|5406.73|5407.33|5406.73|5407.08|5406.48|20
1722569430000|2024-08-02 03:30:30|5407.45|5406.85|5407.33|5406.73|5407.58|5406.98|5407.33|5406.73|7
1722569450000|2024-08-02 03:30:50|5407.45|5406.85|5407.58|5406.98|5407.58|5406.98|5407.33|5406.73|43
1722569460000|2024-08-02 03:31:00|5407.7|5407.1|5408.08|5407.48|5408.08|5407.48|5407.7|5407.1|25
1722569470000|2024-08-02 03:31:10|5407.95|5407.35|5408.08|5407.48|5408.33|5407.73|5407.95|5407.35|36
1722569480000|2024-08-02 03:31:20|5407.95|5407.35|5407.83|5407.23|5408.33|5407.73|5407.83|5407.23|147
1722569490000|2024-08-02 03:31:30|5407.58|5406.98|5407.58|5406.98|5407.83|5407.23|5407.58|5406.98|28
1722569500000|2024-08-02 03:31:40|5407.7|5407.1|5408.95|5408.35|5409.08|5408.48|5407.58|5406.98|84
1722569510000|2024-08-02 03:31:50|5409.08|5408.48|5409.08|5408.48|5409.2|5408.6|5409.08|5408.48|30
1722569520000|2024-08-02 03:32:00|5409.33|5408.73|5410.83|5410.23|5410.83|5410.23|5409.33|5408.73|293
1722569530000|2024-08-02 03:32:10|5410.58|5409.98|5410.83|5410.23|5411.08|5410.48|5410.58|5409.98|65
1722569540000|2024-08-02 03:32:20|5410.95|5410.35|5411.08|5410.48|5411.33|5410.73|5410.83|5410.23|66
1722569550000|2024-08-02 03:32:30|5410.83|5410.23|5410.83|5410.23|5411.08|5410.48|5410.83|5410.23|43
1722569560000|2024-08-02 03:32:40|5410.95|5410.35|5411.58|5410.98|5411.7|5411.1|5410.83|5410.23|153
1722569570000|2024-08-02 03:32:50|5411.7|5411.1|5411.83|5411.23|5411.95|5411.35|5411.45|5410.85|73
1722569580000|2024-08-02 03:33:00|5412.08|5411.48|5411.58|5410.98|5412.08|5411.48|5411.58|5410.98|58
1722569590000|2024-08-02 03:33:10|5411.7|5411.1|5411.83|5411.23|5412.08|5411.48|5411.7|5411.1|85
1722569600000|2024-08-02 03:33:20|5411.58|5410.98|5411.83|5411.23|5411.83|5411.23|5411.58|5410.98|39
1722569610000|2024-08-02 03:33:30|5411.7|5411.1|5411.83|5411.23|5411.83|5411.23|5411.58|5410.98|31
1722569620000|2024-08-02 03:33:40|5411.7|5411.1|5411.58|5410.98|5411.7|5411.1|5411.45|5410.85|52
1722569630000|2024-08-02 03:33:50|5411.7|5411.1|5411.83|5411.23|5411.95|5411.35|5411.58|5410.98|45
1722569640000|2024-08-02 03:34:00|5411.58|5410.98|5411.58|5410.98|5411.83|5411.23|5411.58|5410.98|57
1722569650000|2024-08-02 03:34:10|5411.45|5410.85|5410.83|5410.23|5411.58|5410.98|5410.83|5410.23|144
1722569660000|2024-08-02 03:34:20|5410.7|5410.1|5410.58|5409.98|5410.7|5410.1|5410.33|5409.73|44
1722569670000|2024-08-02 03:34:30|5410.7|5410.1|5410.58|5409.98|5410.83|5410.23|5410.58|5409.98|20
1722569680000|2024-08-02 03:34:40|5410.33|5409.73|5410.33|5409.73|5410.33|5409.73|5410.33|5409.73|13
1722569690000|2024-08-02 03:34:50|5410.58|5409.98|5410.33|5409.73|5410.58|5409.98|5410.08|5409.48|51
1722569700000|2024-08-02 03:35:00|5410.58|5409.98|5411.58|5410.98|5411.58|5410.98|5410.58|5409.98|77
1722569710000|2024-08-02 03:35:10|5411.33|5410.73|5411.08|5410.48|5411.45|5410.85|5411.08|5410.48|47
1722569720000|2024-08-02 03:35:20|5410.58|5409.98|5410.33|5409.73|5410.58|5409.98|5410.33|5409.73|42
1722569730000|2024-08-02 03:35:30|5410.2|5409.6|5410.08|5409.48|5410.2|5409.6|5410.08|5409.48|25
1722569740000|2024-08-02 03:35:40|5410.2|5409.6|5410.7|5410.1|5410.83|5410.23|5410.2|5409.6|48
1722569750000|2024-08-02 03:35:50|5410.83|5410.23|5411.08|5410.48|5411.08|5410.48|5410.83|5410.23|17
1722569760000|2024-08-02 03:36:00|5411.33|5410.73|5411.2|5410.6|5411.33|5410.73|5411.2|5410.6|10
1722569770000|2024-08-02 03:36:10|5411.33|5410.73|5410.83|5410.23|5411.33|5410.73|5410.83|5410.23|21
1722569780000|2024-08-02 03:36:20|5410.33|5409.73|5410.33|5409.73|5410.33|5409.73|5410.33|5409.73|22
1722569790000|2024-08-02 03:36:30|5410.45|5409.85|5410.2|5409.6|5410.58|5409.98|5410.08|5409.48|58
1722569800000|2024-08-02 03:36:40|5410.33|5409.73|5410.33|5409.73|5410.45|5409.85|5410.2|5409.6|19
1722569810000|2024-08-02 03:36:50|5410.45|5409.85|5410.08|5409.48|5410.58|5409.98|5410.08|5409.48|32
1722569820000|2024-08-02 03:37:00|5410.2|5409.6|5410.83|5410.23|5410.83|5410.23|5410.2|5409.6|35
1722569830000|2024-08-02 03:37:10|5410.95|5410.35|5411.33|5410.73|5411.33|5410.73|5410.83|5410.23|30
1722569840000|2024-08-02 03:37:20|5411.08|5410.48|5410.83|5410.23|5411.2|5410.6|5410.83|5410.23|37
1722569850000|2024-08-02 03:37:30|5410.7|5410.1|5410.33|5409.73|5410.7|5410.1|5410.33|5409.73|34
1722569860000|2024-08-02 03:37:40|5410.45|5409.85|5410.83|5410.23|5410.83|5410.23|5410.45|5409.85|27
1722569870000|2024-08-02 03:37:50|5410.58|5409.98|5410.58|5409.98|5410.7|5410.1|5410.45|5409.85|29
1722569880000|2024-08-02 03:38:00|5410.33|5409.73|5410.08|5409.48|5410.33|5409.73|5409.95|5409.35|36
1722569890000|2024-08-02 03:38:10|5410.33|5409.73|5410.58|5409.98|5410.83|5410.23|5410.33|5409.73|32
1722569900000|2024-08-02 03:38:20|5410.33|5409.73|5410.33|5409.73|5410.33|5409.73|5410.33|5409.73|5
1722569910000|2024-08-02 03:38:30|||||||||9
1722569920000|2024-08-02 03:38:40|5410.2|5409.6|5409.33|5408.73|5410.2|5409.6|5409.33|5408.73|74
1722569930000|2024-08-02 03:38:50|||||||||5
1722569940000|2024-08-02 03:39:00|5409.58|5408.98|5409.83|5409.23|5409.83|5409.23|5409.58|5408.98|20
1722569950000|2024-08-02 03:39:10|5409.7|5409.1|5409.83|5409.23|5409.83|5409.23|5409.7|5409.1|21
1722569960000|2024-08-02 03:39:20|5409.7|5409.1|5409.7|5409.1|5409.83|5409.23|5409.58|5408.98|3
1722569970000|2024-08-02 03:39:30|5409.83|5409.23|5409.58|5408.98|5409.83|5409.23|5409.58|5408.98|24
1722569980000|2024-08-02 03:39:40|5409.7|5409.1|5409.7|5409.1|5409.83|5409.23|5409.7|5409.1|24
1722569990000|2024-08-02 03:39:50|5409.83|5409.23|5408.58|5407.98|5410.08|5409.48|5408.58|5407.98|62
1722570000000|2024-08-02 03:40:00|5408.7|5408.1|5408.58|5407.98|5408.7|5408.1|5408.08|5407.48|106
1722570010000|2024-08-02 03:40:10|5408.83|5408.23|5409.08|5408.48|5409.08|5408.48|5408.83|5408.23|35
1722570020000|2024-08-02 03:40:20|5408.83|5408.23|5408.95|5408.35|5409.08|5408.48|5408.83|5408.23|26
1722570030000|2024-08-02 03:40:30|5408.83|5408.23|5408.83|5408.23|5409.08|5408.48|5408.83|5408.23|11
1722570040000|2024-08-02 03:40:40|5408.95|5408.35|5409.08|5408.48|5409.08|5408.48|5408.95|5408.35|8
1722570050000|2024-08-02 03:40:50|||||||||2
1722570060000|2024-08-02 03:41:00|5408.95|5408.35|5408.83|5408.23|5408.95|5408.35|5408.58|5407.98|24
1722570070000|2024-08-02 03:41:10|5408.7|5408.1|5408.08|5407.48|5408.83|5408.23|5407.58|5406.98|135
1722570080000|2024-08-02 03:41:20|5408.2|5407.6|5408.33|5407.73|5408.58|5407.98|5408.08|5407.48|42
1722570090000|2024-08-02 03:41:30|5408.45|5407.85|5408.08|5407.48|5408.58|5407.98|5407.95|5407.35|59
1722570100000|2024-08-02 03:41:40|5408.33|5407.73|5408.58|5407.98|5408.58|5407.98|5408.33|5407.73|16
1722570110000|2024-08-02 03:41:50|5408.7|5408.1|5408.08|5407.48|5408.83|5408.23|5408.08|5407.48|22
1722570120000|2024-08-02 03:42:00|5407.95|5407.35|5407.58|5406.98|5408.08|5407.48|5407.58|5406.98|21
1722570130000|2024-08-02 03:42:10|5407.33|5406.73|5407.58|5406.98|5407.58|5406.98|5407.33|5406.73|31
1722570140000|2024-08-02 03:42:20|5407.7|5407.1|5407.58|5406.98|5407.7|5407.1|5407.58|5406.98|25
1722570150000|2024-08-02 03:42:30|5407.45|5406.85|5407.58|5406.98|5407.58|5406.98|5407.45|5406.85|18
1722570160000|2024-08-02 03:42:40|5408.2|5407.6|5407.7|5407.1|5408.33|5407.73|5407.58|5406.98|54
1722570170000|2024-08-02 03:42:50|5407.83|5407.23|5408.08|5407.48|5408.08|5407.48|5407.83|5407.23|15
1722570180000|2024-08-02 03:43:00|5407.95|5407.35|5407.83|5407.23|5408.08|5407.48|5407.83|5407.23|18
1722570190000|2024-08-02 03:43:10|5407.58|5406.98|5407.58|5406.98|5407.7|5407.1|5407.58|5406.98|17
1722570200000|2024-08-02 03:43:20|5407.33|5406.73|5406.33|5405.73|5407.58|5406.98|5406.08|5405.48|172
1722570210000|2024-08-02 03:43:30|5406.2|5405.6|5406.45|5405.85|5406.45|5405.85|5406.08|5405.48|52
1722570220000|2024-08-02 03:43:40|5406.58|5405.98|5406.83|5406.23|5406.83|5406.23|5406.45|5405.85|30
1722570230000|2024-08-02 03:43:50|5406.95|5406.35|5406.58|5405.98|5406.95|5406.35|5406.58|5405.98|30
1722570240000|2024-08-02 03:44:00|5406.33|5405.73|5406.33|5405.73|5406.7|5406.1|5406.2|5405.6|33
1722570250000|2024-08-02 03:44:10|5406.45|5405.85|5405.7|5405.1|5406.45|5405.85|5405.58|5404.98|60
1722570260000|2024-08-02 03:44:20|5405.83|5405.23|5406.08|5405.48|5406.08|5405.48|5405.7|5405.1|34
1722570270000|2024-08-02 03:44:30|5405.83|5405.23|5405.83|5405.23|5405.95|5405.35|5405.58|5404.98|36
1722570280000|2024-08-02 03:44:40|5406.08|5405.48|5406.08|5405.48|5406.2|5405.6|5405.95|5405.35|34
1722570290000|2024-08-02 03:44:50|5405.95|5405.35|5405.83|5405.23|5405.95|5405.35|5405.83|5405.23|4
1722570300000|2024-08-02 03:45:00|5405.58|5404.98|5406.08|5405.48|5406.08|5405.48|5405.33|5404.73|38
1722570310000|2024-08-02 03:45:10|5406.45|5405.85|5406.33|5405.73|5406.58|5405.98|5406.33|5405.73|34
1722570320000|2024-08-02 03:45:20|5406.45|5405.85|5406.33|5405.73|5406.45|5405.85|5406.33|5405.73|21
1722570330000|2024-08-02 03:45:30|5406.45|5405.85|5406.58|5405.98|5406.58|5405.98|5406.45|5405.85|13
1722570340000|2024-08-02 03:45:40|||||||||3
1722570350000|2024-08-02 03:45:50|5406.83|5406.23|5407.08|5406.48|5407.08|5406.48|5406.83|5406.23|30
1722570360000|2024-08-02 03:46:00|5406.95|5406.35|5407.08|5406.48|5407.08|5406.48|5406.83|5406.23|21
1722570370000|2024-08-02 03:46:10|5407.33|5406.73|5407.83|5407.23|5407.83|5407.23|5407.33|5406.73|33
1722570380000|2024-08-02 03:46:20|5407.7|5407.1|5407.2|5406.6|5407.7|5407.1|5407.2|5406.6|26
1722570390000|2024-08-02 03:46:30|5407.33|5406.73|5407.33|5406.73|5407.45|5406.85|5407.2|5406.6|9
1722570400000|2024-08-02 03:46:40|5407.45|5406.85|5407.33|5406.73|5407.45|5406.85|5407.33|5406.73|10
1722570410000|2024-08-02 03:46:50|5407.45|5406.85|5407.83|5407.23|5407.83|5407.23|5407.33|5406.73|10
1722570420000|2024-08-02 03:47:00|5407.7|5407.1|5408.33|5407.73|5408.33|5407.73|5407.7|5407.1|45
1722570430000|2024-08-02 03:47:10|5408.2|5407.6|5407.33|5406.73|5408.2|5407.6|5407.33|5406.73|54
1722570440000|2024-08-02 03:47:20|5407.45|5406.85|5407.7|5407.1|5407.83|5407.23|5407.45|5406.85|12
1722570450000|2024-08-02 03:47:30|5407.83|5407.23|5408.08|5407.48|5408.08|5407.48|5407.7|5407.1|20
1722570460000|2024-08-02 03:47:40|5407.95|5407.35|5407.33|5406.73|5407.95|5407.35|5407.33|5406.73|28
1722570470000|2024-08-02 03:47:50|5407.2|5406.6|5407.33|5406.73|5407.33|5406.73|5407.08|5406.48|20
1722570480000|2024-08-02 03:48:00|5407.2|5406.6|5407.58|5406.98|5407.83|5407.23|5407.2|5406.6|46
1722570490000|2024-08-02 03:48:10|5407.7|5407.1|5408.08|5407.48|5408.08|5407.48|5407.58|5406.98|18
1722570500000|2024-08-02 03:48:20|5408.33|5407.73|5408.33|5407.73|5408.33|5407.73|5408.33|5407.73|11
1722570510000|2024-08-02 03:48:30|5408.08|5407.48|5407.95|5407.35|5408.33|5407.73|5407.83|5407.23|21
1722570520000|2024-08-02 03:48:40|5407.83|5407.23|5408.08|5407.48|5408.08|5407.48|5407.83|5407.23|1
1722570530000|2024-08-02 03:48:50|5408.2|5407.6|5408.2|5407.6|5408.2|5407.6|5408.08|5407.48|8
1722570540000|2024-08-02 03:49:00|5408.33|5407.73|5409.08|5408.48|5409.08|5408.48|5408.33|5407.73|61
1722570550000|2024-08-02 03:49:10|5409.2|5408.6|5409.08|5408.48|5409.58|5408.98|5409.08|5408.48|47
1722570560000|2024-08-02 03:49:20|5409.2|5408.6|5408.95|5408.35|5409.2|5408.6|5408.83|5408.23|16
1722570570000|2024-08-02 03:49:30|5409.08|5408.48|5408.45|5407.85|5409.2|5408.6|5408.45|5407.85|63
1722570580000|2024-08-02 03:49:40|5408.58|5407.98|5407.95|5407.35|5408.58|5407.98|5407.95|5407.35|17
1722570590000|2024-08-02 03:49:50|5407.83|5407.23|5407.7|5407.1|5408.08|5407.48|5407.7|5407.1|42
1722570600000|2024-08-02 03:50:00|5407.83|5407.23|5407.33|5406.73|5407.83|5407.23|5407.33|5406.73|15
1722570610000|2024-08-02 03:50:10|5407.45|5406.85|5407.58|5406.98|5407.58|5406.98|5407.33|5406.73|41
1722570620000|2024-08-02 03:50:20|5407.7|5407.1|5407.83|5407.23|5408.08|5407.48|5407.7|5407.1|34
1722570630000|2024-08-02 03:50:30|5407.58|5406.98|5407.7|5407.1|5407.7|5407.1|5407.58|5406.98|10
1722570640000|2024-08-02 03:50:40|5407.83|5407.23|5407.33|5406.73|5407.83|5407.23|5407.33|5406.73|5
1722570650000|2024-08-02 03:50:50|5407.45|5406.85|5407.58|5406.98|5407.58|5406.98|5407.33|5406.73|4
1722570660000|2024-08-02 03:51:00|5407.7|5407.1|5407.83|5407.23|5407.83|5407.23|5407.58|5406.98|18
1722570670000|2024-08-02 03:51:10|5408.08|5407.48|5407.58|5406.98|5408.08|5407.48|5407.58|5406.98|12
1722570680000|2024-08-02 03:51:20|5407.83|5407.23|5407.45|5406.85|5407.83|5407.23|5407.45|5406.85|22
1722570690000|2024-08-02 03:51:30|5407.58|5406.98|5407.83|5407.23|5407.83|5407.23|5407.58|5406.98|13
1722570700000|2024-08-02 03:51:40|5407.7|5407.1|5407.83|5407.23|5407.83|5407.23|5407.58|5406.98|20
1722570710000|2024-08-02 03:51:50|5407.7|5407.1|5408.08|5407.48|5408.08|5407.48|5407.7|5407.1|8
1722570720000|2024-08-02 03:52:00|5407.95|5407.35|5407.83|5407.23|5407.95|5407.35|5407.83|5407.23|11
1722570730000|2024-08-02 03:52:10|5408.08|5407.48|5407.83|5407.23|5408.08|5407.48|5407.83|5407.23|22
1722570740000|2024-08-02 03:52:20|5407.95|5407.35|5407.83|5407.23|5407.95|5407.35|5407.83|5407.23|5
1722570750000|2024-08-02 03:52:30|5407.95|5407.35|5407.58|5406.98|5408.08|5407.48|5407.58|5406.98|12
1722570760000|2024-08-02 03:52:40|5407.83|5407.23|5408.08|5407.48|5408.08|5407.48|5407.83|5407.23|30
1722570770000|2024-08-02 03:52:50|5408.33|5407.73|5408.33|5407.73|5408.33|5407.73|5408.33|5407.73|19
1722570780000|2024-08-02 03:53:00|5408.45|5407.85|5408.08|5407.48|5408.58|5407.98|5407.95|5407.35|19
1722570790000|2024-08-02 03:53:10|5407.95|5407.35|5408.08|5407.48|5408.08|5407.48|5407.95|5407.35|6
1722570800000|2024-08-02 03:53:20|5408.2|5407.6|5408.83|5408.23|5408.83|5408.23|5408.2|5407.6|36
1722570810000|2024-08-02 03:53:30|5408.95|5408.35|5408.95|5408.35|5409.33|5408.73|5408.95|5408.35|30
1722570820000|2024-08-02 03:53:40|5409.08|5408.48|5409.33|5408.73|5409.45|5408.85|5409.08|5408.48|4
1722570830000|2024-08-02 03:53:50|5409.58|5408.98|5409.08|5408.48|5409.58|5408.98|5409.08|5408.48|79
1722570840000|2024-08-02 03:54:00|5409.2|5408.6|5409.33|5408.73|5409.33|5408.73|5409.08|5408.48|14
1722570850000|2024-08-02 03:54:10|5409.58|5408.98|5410.83|5410.23|5410.83|5410.23|5409.58|5408.98|61
1722570860000|2024-08-02 03:54:20|5410.7|5410.1|5409.83|5409.23|5410.7|5410.1|5409.83|5409.23|20
1722570870000|2024-08-02 03:54:30|5409.95|5409.35|5409.7|5409.1|5410.08|5409.48|5409.58|5408.98|10
1722570880000|2024-08-02 03:54:40|5409.83|5409.23|5408.83|5408.23|5409.83|5409.23|5408.83|5408.23|30
1722570890000|2024-08-02 03:54:50|5408.33|5407.73|5408.33|5407.73|5408.58|5407.98|5408.08|5407.48|42
1722570900000|2024-08-02 03:55:00|5408.45|5407.85|5409.08|5408.48|5409.08|5408.48|5408.45|5407.85|31
1722570910000|2024-08-02 03:55:10|5408.95|5408.35|5409.33|5408.73|5409.45|5408.85|5408.83|5408.23|42
1722570920000|2024-08-02 03:55:20|5409.45|5408.85|5409.33|5408.73|5409.45|5408.85|5409.2|5408.6|19
1722570930000|2024-08-02 03:55:30|5409.45|5408.85|5409.95|5409.35|5410.08|5409.48|5409.45|5408.85|18
1722570940000|2024-08-02 03:55:40|5410.08|5409.48|5409.58|5408.98|5410.08|5409.48|5409.58|5408.98|23
1722570950000|2024-08-02 03:55:50|5409.7|5409.1|5409.7|5409.1|5410.08|5409.48|5409.58|5408.98|16
1722570960000|2024-08-02 03:56:00|5409.83|5409.23|5409.58|5408.98|5409.83|5409.23|5409.58|5408.98|15
1722570970000|2024-08-02 03:56:10|||||||||3
1722570980000|2024-08-02 03:56:20|5409.7|5409.1|5409.58|5408.98|5409.83|5409.23|5409.58|5408.98|35
1722570990000|2024-08-02 03:56:30|5409.7|5409.1|5409.33|5408.73|5409.7|5409.1|5409.33|5408.73|18
1722571000000|2024-08-02 03:56:40|5409.2|5408.6|5409.58|5408.98|5409.58|5408.98|5409.08|5408.48|13
1722571010000|2024-08-02 03:56:50|5409.83|5409.23|5409.83|5409.23|5409.83|5409.23|5409.58|5408.98|11
1722571020000|2024-08-02 03:57:00|5409.7|5409.1|5409.58|5408.98|5409.7|5409.1|5409.58|5408.98|4
1722571030000|2024-08-02 03:57:10|5409.7|5409.1|5408.95|5408.35|5409.83|5409.23|5408.95|5408.35|49
1722571040000|2024-08-02 03:57:20|5409.08|5408.48|5408.95|5408.35|5409.08|5408.48|5408.83|5408.23|28
1722571050000|2024-08-02 03:57:30|5409.08|5408.48|5409.7|5409.1|5409.83|5409.23|5409.08|5408.48|43
1722571060000|2024-08-02 03:57:40|5409.83|5409.23|5409.33|5408.73|5409.83|5409.23|5409.33|5408.73|18
1722571070000|2024-08-02 03:57:50|5409.58|5408.98|5409.58|5408.98|5409.83|5409.23|5409.58|5408.98|18
1722571090000|2024-08-02 03:58:10|5409.45|5408.85|5409.45|5408.85|5409.45|5408.85|5409.45|5408.85|15
1722571100000|2024-08-02 03:58:20|5409.33|5408.73|5409.2|5408.6|5409.45|5408.85|5409.2|5408.6|11
1722571110000|2024-08-02 03:58:30|5409.33|5408.73|5409.7|5409.1|5409.7|5409.1|5409.08|5408.48|31
1722571120000|2024-08-02 03:58:40|5409.58|5408.98|5410.08|5409.48|5410.08|5409.48|5409.58|5408.98|22
1722571130000|2024-08-02 03:58:50|5409.95|5409.35|5410.33|5409.73|5410.33|5409.73|5409.83|5409.23|25
1722571140000|2024-08-02 03:59:00|5410.2|5409.6|5409.95|5409.35|5410.2|5409.6|5409.83|5409.23|20
1722571150000|2024-08-02 03:59:10|5409.83|5409.23|5409.58|5408.98|5410.08|5409.48|5409.58|5408.98|36
1722571160000|2024-08-02 03:59:20|5409.45|5408.85|5409.33|5408.73|5409.58|5408.98|5409.33|5408.73|2
1722571170000|2024-08-02 03:59:30|5409.45|5408.85|5409.83|5409.23|5409.83|5409.23|5409.45|5408.85|19
1722571180000|2024-08-02 03:59:40|5409.95|5409.35|5410.08|5409.48|5410.33|5409.73|5409.95|5409.35|11
1722571190000|2024-08-02 03:59:50|5409.95|5409.35|5410.08|5409.48|5410.2|5409.6|5409.83|5409.23|34
1722571200000|2024-08-02 04:00:00|5410.2|5409.6|5410.7|5410.1|5410.83|5410.23|5410.08|5409.48|48
1722571210000|2024-08-02 04:00:10|5410.58|5409.98|5410.58|5409.98|5410.83|5410.23|5410.45|5409.85|17
1722571220000|2024-08-02 04:00:20|5410.7|5410.1|5411.08|5410.48|5411.08|5410.48|5410.58|5409.98|19
1722571230000|2024-08-02 04:00:30|5411.2|5410.6|5411.08|5410.48|5411.2|5410.6|5411.08|5410.48|21
1722571240000|2024-08-02 04:00:40|5411.2|5410.6|5411.33|5410.73|5411.33|5410.73|5411.08|5410.48|16
1722571250000|2024-08-02 04:00:50|5411.2|5410.6|5410.95|5410.35|5411.33|5410.73|5410.83|5410.23|35
1722571260000|2024-08-02 04:01:00|5410.83|5410.23|5410.7|5410.1|5410.83|5410.23|5410.58|5409.98|35
1722571270000|2024-08-02 04:01:10|5410.58|5409.98|5410.58|5409.98|5410.7|5410.1|5410.58|5409.98|6
1722571280000|2024-08-02 04:01:20|5410.33|5409.73|5410.33|5409.73|5410.33|5409.73|5410.33|5409.73|19
1722571290000|2024-08-02 04:01:30|5410.2|5409.6|5409.33|5408.73|5410.2|5409.6|5409.33|5408.73|55
1722571300000|2024-08-02 04:01:40|5409.45|5408.85|5409.33|5408.73|5409.58|5408.98|5409.33|5408.73|2
1722571310000|2024-08-02 04:01:50|5409.45|5408.85|5409.58|5408.98|5409.58|5408.98|5409.33|5408.73|13
1722571320000|2024-08-02 04:02:00|5409.95|5409.35|5410.08|5409.48|5410.08|5409.48|5409.83|5409.23|57
1722571330000|2024-08-02 04:02:10|5409.95|5409.35|5409.83|5409.23|5409.95|5409.35|5409.83|5409.23|15
1722571340000|2024-08-02 04:02:20|5409.95|5409.35|5409.83|5409.23|5409.95|5409.35|5409.83|5409.23|18
1722571350000|2024-08-02 04:02:30|5409.95|5409.35|5410.08|5409.48|5410.08|5409.48|5409.95|5409.35|5
1722571360000|2024-08-02 04:02:40|5409.83|5409.23|5409.83|5409.23|5409.83|5409.23|5409.83|5409.23|15
1722571370000|2024-08-02 04:02:50|5409.95|5409.35|5409.95|5409.35|5410.08|5409.48|5409.83|5409.23|22
1722571380000|2024-08-02 04:03:00|5409.83|5409.23|5409.83|5409.23|5410.08|5409.48|5409.83|5409.23|51
1722571390000|2024-08-02 04:03:10|5409.95|5409.35|5409.83|5409.23|5410.08|5409.48|5409.7|5409.1|28
1722571400000|2024-08-02 04:03:20|5409.7|5409.1|5408.95|5408.35|5409.7|5409.1|5408.83|5408.23|84
1722571410000|2024-08-02 04:03:30|5408.83|5408.23|5409.33|5408.73|5409.33|5408.73|5408.83|5408.23|62
1722571420000|2024-08-02 04:03:40|5409.58|5408.98|5409.58|5408.98|5409.58|5408.98|5409.58|5408.98|9
1722571430000|2024-08-02 04:03:50|5409.7|5409.1|5409.83|5409.23|5409.83|5409.23|5409.58|5408.98|13
1722571440000|2024-08-02 04:04:00|5410.08|5409.48|5410.08|5409.48|5410.08|5409.48|5409.95|5409.35|6
1722571450000|2024-08-02 04:04:10|||||||||2
1722571460000|2024-08-02 04:04:20|5409.95|5409.35|5409.83|5409.23|5409.95|5409.35|5409.83|5409.23|17
1722571470000|2024-08-02 04:04:30|5410.08|5409.48|5410.2|5409.6|5410.2|5409.6|5409.83|5409.23|11
1722571480000|2024-08-02 04:04:40|5410.33|5409.73|5410.7|5410.1|5410.83|5410.23|5410.33|5409.73|12
1722571490000|2024-08-02 04:04:50|5410.83|5410.23|5410.7|5410.1|5410.83|5410.23|5410.7|5410.1|10
1722571500000|2024-08-02 04:05:00|5410.83|5410.23|5410.83|5410.23|5410.83|5410.23|5410.58|5409.98|14
1722571510000|2024-08-02 04:05:10|||||||||2
1722571520000|2024-08-02 04:05:20|5410.2|5409.6|5410.08|5409.48|5410.2|5409.6|5410.08|5409.48|26
1722571530000|2024-08-02 04:05:30|5410.2|5409.6|5409.58|5408.98|5410.33|5409.73|5409.58|5408.98|46
1722571540000|2024-08-02 04:05:40|5409.83|5409.23|5409.83|5409.23|5409.95|5409.35|5409.83|5409.23|34
1722571550000|2024-08-02 04:05:50|5410.08|5409.48|5410.33|5409.73|5410.33|5409.73|5410.08|5409.48|8
1722571560000|2024-08-02 04:06:00|5410.58|5409.98|5410.58|5409.98|5410.58|5409.98|5410.58|5409.98|22
1722571570000|2024-08-02 04:06:10|5410.7|5410.1|5410.58|5409.98|5410.7|5410.1|5410.58|5409.98|11
1722571580000|2024-08-02 04:06:20|5410.7|5410.1|5410.7|5410.1|5410.7|5410.1|5410.58|5409.98|7
1722571590000|2024-08-02 04:06:30|5410.58|5409.98|5410.58|5409.98|5410.83|5410.23|5410.58|5409.98|1
1722571600000|2024-08-02 04:06:40|5410.7|5410.1|5410.7|5410.1|5410.7|5410.1|5410.7|5410.1|4
1722571610000|2024-08-02 04:06:50|5410.83|5410.23|5410.83|5410.23|5410.83|5410.23|5410.58|5409.98|5
1722571620000|2024-08-02 04:07:00|5410.7|5410.1|5410.58|5409.98|5410.7|5410.1|5410.58|5409.98|16
1722571630000|2024-08-02 04:07:10|5410.83|5410.23|5410.7|5410.1|5410.83|5410.23|5410.58|5409.98|27
1722571640000|2024-08-02 04:07:20|5410.58|5409.98|5410.08|5409.48|5410.83|5410.23|5410.08|5409.48|33
1722571650000|2024-08-02 04:07:30|5409.83|5409.23|5409.83|5409.23|5409.95|5409.35|5409.83|5409.23|27
1722571660000|2024-08-02 04:07:40|||||||||4
1722571670000|2024-08-02 04:07:50|5409.7|5409.1|5409.33|5408.73|5409.7|5409.1|5409.33|5408.73|31
1722571680000|2024-08-02 04:08:00|5409.2|5408.6|5409.08|5408.48|5409.33|5408.73|5408.83|5408.23|50
1722571690000|2024-08-02 04:08:10|||||||||9
1722571700000|2024-08-02 04:08:20|5409.33|5408.73|5408.83|5408.23|5409.33|5408.73|5408.83|5408.23|54
1722571710000|2024-08-02 04:08:30|5408.95|5408.35|5409.2|5408.6|5409.33|5408.73|5408.83|5408.23|23
1722571720000|2024-08-02 04:08:40|5409.08|5408.48|5409.08|5408.48|5409.2|5408.6|5409.08|5408.48|7
1722571730000|2024-08-02 04:08:50|5409.2|5408.6|5409.33|5408.73|5409.33|5408.73|5409.2|5408.6|4
1722571740000|2024-08-02 04:09:00|5409.08|5408.48|5408.83|5408.23|5409.08|5408.48|5408.83|5408.23|23
1722571750000|2024-08-02 04:09:10|5408.33|5407.73|5408.33|5407.73|5408.83|5408.23|5408.33|5407.73|120
1722571760000|2024-08-02 04:09:20|5408.83|5408.23|5408.45|5407.85|5408.83|5408.23|5408.08|5407.48|84
1722571770000|2024-08-02 04:09:30|5408.33|5407.73|5408.08|5407.48|5408.33|5407.73|5408.08|5407.48|24
1722571780000|2024-08-02 04:09:40|5407.83|5407.23|5407.83|5407.23|5407.83|5407.23|5407.83|5407.23|14
1722571790000|2024-08-02 04:09:50|5407.95|5407.35|5407.83|5407.23|5407.95|5407.35|5407.83|5407.23|16
1722571800000|2024-08-02 04:10:00|5407.95|5407.35|5408.33|5407.73|5408.45|5407.85|5407.95|5407.35|22
1722571810000|2024-08-02 04:10:10|5408.45|5407.85|5408.33|5407.73|5408.45|5407.85|5408.33|5407.73|4
1722571820000|2024-08-02 04:10:20|5408.83|5408.23|5408.83|5408.23|5408.83|5408.23|5408.83|5408.23|25
1722571830000|2024-08-02 04:10:30|5408.7|5408.1|5408.58|5407.98|5408.7|5408.1|5408.58|5407.98|11
1722571840000|2024-08-02 04:10:40|5408.08|5407.48|5408.08|5407.48|5408.2|5407.6|5408.08|5407.48|37
1722571850000|2024-08-02 04:10:50|5408.2|5407.6|5408.33|5407.73|5408.33|5407.73|5408.2|5407.6|29
1722571860000|2024-08-02 04:11:00|5408.45|5407.85|5408.33|5407.73|5408.58|5407.98|5408.33|5407.73|15
1722571870000|2024-08-02 04:11:10|5408.45|5407.85|5408.58|5407.98|5408.58|5407.98|5408.45|5407.85|13
1722571880000|2024-08-02 04:11:20|5408.7|5408.1|5409.08|5408.48|5409.08|5408.48|5408.7|5408.1|24
1722571890000|2024-08-02 04:11:30|5408.95|5408.35|5409.08|5408.48|5409.08|5408.48|5408.95|5408.35|3
1722571910000|2024-08-02 04:11:50|5408.95|5408.35|5408.7|5408.1|5408.95|5408.35|5408.7|5408.1|29
1722571920000|2024-08-02 04:12:00|5408.58|5407.98|5408.33|5407.73|5408.83|5408.23|5408.33|5407.73|10
1722571930000|2024-08-02 04:12:10|5408.45|5407.85|5408.08|5407.48|5408.45|5407.85|5408.08|5407.48|23
1722571940000|2024-08-02 04:12:20|5407.83|5407.23|5407.83|5407.23|5408.08|5407.48|5407.83|5407.23|13
1722571950000|2024-08-02 04:12:30|5407.7|5407.1|5408.33|5407.73|5408.33|5407.73|5407.33|5406.73|100
1722571960000|2024-08-02 04:12:40|5408.58|5407.98|5408.58|5407.98|5408.83|5408.23|5408.58|5407.98|32
1722571970000|2024-08-02 04:12:50|5408.45|5407.85|5408.33|5407.73|5408.45|5407.85|5408.33|5407.73|18
1722571980000|2024-08-02 04:13:00|5408.08|5407.48|5407.08|5406.48|5408.08|5407.48|5406.83|5406.23|113
1722571990000|2024-08-02 04:13:10|5407.2|5406.6|5407.83|5407.23|5407.83|5407.23|5407.2|5406.6|42
1722572000000|2024-08-02 04:13:20|5408.08|5407.48|5408.08|5407.48|5408.33|5407.73|5408.08|5407.48|18
1722572010000|2024-08-02 04:13:30|||||||||5
1722572020000|2024-08-02 04:13:40|5408.2|5407.6|5408.58|5407.98|5408.58|5407.98|5408.08|5407.48|10
1722572030000|2024-08-02 04:13:50|5408.83|5408.23|5409.08|5408.48|5409.08|5408.48|5408.83|5408.23|25
1722572040000|2024-08-02 04:14:00|5409.2|5408.6|5408.7|5408.1|5409.2|5408.6|5408.58|5407.98|17
1722572050000|2024-08-02 04:14:10|5408.83|5408.23|5408.33|5407.73|5408.83|5408.23|5408.33|5407.73|10
1722572060000|2024-08-02 04:14:20|5408.45|5407.85|5407.7|5407.1|5408.45|5407.85|5407.7|5407.1|38
1722572070000|2024-08-02 04:14:30|5407.83|5407.23|5408.7|5408.1|5408.7|5408.1|5407.83|5407.23|39
1722572080000|2024-08-02 04:14:40|5408.58|5407.98|5408.58|5407.98|5408.83|5408.23|5408.58|5407.98|8
1722572090000|2024-08-02 04:14:50|5408.33|5407.73|5408.33|5407.73|5408.33|5407.73|5408.33|5407.73|12
1722572100000|2024-08-02 04:15:00|5407.95|5407.35|5408.08|5407.48|5408.08|5407.48|5407.83|5407.23|26
1722572110000|2024-08-02 04:15:10|5407.95|5407.35|5408.08|5407.48|5408.08|5407.48|5407.83|5407.23|4
1722572120000|2024-08-02 04:15:20|5407.95|5407.35|5407.58|5406.98|5407.95|5407.35|5407.58|5406.98|3
1722572130000|2024-08-02 04:15:30|5407.7|5407.1|5407.58|5406.98|5407.7|5407.1|5407.58|5406.98|2
1722572140000|2024-08-02 04:15:40|5407.45|5406.85|5407.58|5406.98|5407.58|5406.98|5407.33|5406.73|12
1722572150000|2024-08-02 04:15:50|5407.7|5407.1|5407.7|5407.1|5407.7|5407.1|5407.58|5406.98|4
1722572160000|2024-08-02 04:16:00|5407.83|5407.23|5408.33|5407.73|5408.33|5407.73|5407.83|5407.23|21
1722572170000|2024-08-02 04:16:10|5408.45|5407.85|5408.33|5407.73|5408.58|5407.98|5408.33|5407.73|3
1722572180000|2024-08-02 04:16:20|5408.45|5407.85|5408.08|5407.48|5408.45|5407.85|5408.08|5407.48|22
1722572190000|2024-08-02 04:16:30|5408.33|5407.73|5408.33|5407.73|5408.58|5407.98|5408.33|5407.73|19
1722572200000|2024-08-02 04:16:40|5408.45|5407.85|5408.33|5407.73|5408.45|5407.85|5408.33|5407.73|6
1722572210000|2024-08-02 04:16:50|5408.08|5407.48|5408.2|5407.6|5408.2|5407.6|5408.08|5407.48|9
1722572220000|2024-08-02 04:17:00|5408.33|5407.73|5408.33|5407.73|5408.33|5407.73|5408.08|5407.48|34
1722572230000|2024-08-02 04:17:10|5408.45|5407.85|5408.58|5407.98|5408.58|5407.98|5408.33|5407.73|33
1722572240000|2024-08-02 04:17:20|5408.7|5408.1|5408.83|5408.23|5408.83|5408.23|5408.58|5407.98|18
1722572250000|2024-08-02 04:17:30|5409.08|5408.48|5408.83|5408.23|5409.08|5408.48|5408.83|5408.23|20
1722572260000|2024-08-02 04:17:40|5408.95|5408.35|5408.83|5408.23|5408.95|5408.35|5408.83|5408.23|2
1722572270000|2024-08-02 04:17:50|5408.95|5408.35|5409.08|5408.48|5409.08|5408.48|5408.95|5408.35|3
1722572280000|2024-08-02 04:18:00|5408.95|5408.35|5409.2|5408.6|5409.2|5408.6|5408.83|5408.23|46
1722572290000|2024-08-02 04:18:10|5409.08|5408.48|5408.83|5408.23|5409.08|5408.48|5408.83|5408.23|27
1722572300000|2024-08-02 04:18:20|5408.45|5407.85|5408.33|5407.73|5408.45|5407.85|5408.33|5407.73|32
1722572310000|2024-08-02 04:18:30|5408.08|5407.48|5407.83|5407.23|5408.08|5407.48|5407.83|5407.23|45
1722572320000|2024-08-02 04:18:40|5407.95|5407.35|5407.95|5407.35|5408.08|5407.48|5407.95|5407.35|4
1722572330000|2024-08-02 04:18:50|5408.08|5407.48|5408.58|5407.98|5408.58|5407.98|5407.95|5407.35|15
1722572350000|2024-08-02 04:19:10|||||||||1
1722572360000|2024-08-02 04:19:20|5408.2|5407.6|5408.2|5407.6|5408.33|5407.73|5408.2|5407.6|28
1722572370000|2024-08-02 04:19:30|5408.33|5407.73|5408.33|5407.73|5408.33|5407.73|5408.33|5407.73|0
1722572390000|2024-08-02 04:19:50|5408.45|5407.85|5407.83|5407.23|5408.45|5407.85|5407.83|5407.23|24
1722572400000|2024-08-02 04:20:00|5407.33|5406.73|5407.58|5406.98|5407.58|5406.98|5407.33|5406.73|51
1722572410000|2024-08-02 04:20:10|5407.83|5407.23|5408.08|5407.48|5408.08|5407.48|5407.83|5407.23|22
1722572420000|2024-08-02 04:20:20|5407.95|5407.35|5407.83|5407.23|5408.58|5407.98|5407.83|5407.23|31
1722572430000|2024-08-02 04:20:30|5407.95|5407.35|5408.33|5407.73|5408.33|5407.73|5407.95|5407.35|4
1722572440000|2024-08-02 04:20:40|5408.58|5407.98|5408.58|5407.98|5408.58|5407.98|5408.33|5407.73|9
1722572450000|2024-08-02 04:20:50|5408.7|5408.1|5408.7|5408.1|5408.7|5408.1|5408.7|5408.1|18
1722572460000|2024-08-02 04:21:00|5408.83|5408.23|5408.95|5408.35|5409.08|5408.48|5408.7|5408.1|13
1722572470000|2024-08-02 04:21:10|5409.08|5408.48|5409.08|5408.48|5409.08|5408.48|5409.08|5408.48|4
1722572480000|2024-08-02 04:21:20|5409.33|5408.73|5409.33|5408.73|5409.33|5408.73|5409.33|5408.73|26
1722572490000|2024-08-02 04:21:30|5409.08|5408.48|5409.2|5408.6|5409.33|5408.73|5409.08|5408.48|19
1722572500000|2024-08-02 04:21:40|5409.33|5408.73|5409.58|5408.98|5409.58|5408.98|5409.08|5408.48|48
1722572510000|2024-08-02 04:21:50|5409.45|5408.85|5409.45|5408.85|5409.45|5408.85|5409.45|5408.85|1
1722572520000|2024-08-02 04:22:00|5409.33|5408.73|5409.2|5408.6|5409.45|5408.85|5409.2|5408.6|21
1722572530000|2024-08-02 04:22:10|5409.08|5408.48|5409.83|5409.23|5409.83|5409.23|5408.95|5408.35|66
1722572540000|2024-08-02 04:22:20|5409.95|5409.35|5409.83|5409.23|5410.08|5409.48|5409.83|5409.23|27
1722572550000|2024-08-02 04:22:30|5409.95|5409.35|5410.33|5409.73|5410.45|5409.85|5409.83|5409.23|34
1722572560000|2024-08-02 04:22:40|5410.45|5409.85|5410.45|5409.85|5410.45|5409.85|5410.33|5409.73|7
1722572570000|2024-08-02 04:22:50|5410.58|5409.98|5410.08|5409.48|5410.58|5409.98|5410.08|5409.48|12
1722572580000|2024-08-02 04:23:00|5410.2|5409.6|5410.33|5409.73|5410.33|5409.73|5410.2|5409.6|9
1722572590000|2024-08-02 04:23:10|5410.2|5409.6|5410.08|5409.48|5410.2|5409.6|5410.08|5409.48|5
1722572600000|2024-08-02 04:23:20|5410.33|5409.73|5410.33|5409.73|5410.33|5409.73|5410.33|5409.73|12
1722572610000|2024-08-02 04:23:30|5410.08|5409.48|5410.33|5409.73|5410.33|5409.73|5410.08|5409.48|19
1722572630000|2024-08-02 04:23:50|5410.45|5409.85|5410.33|5409.73|5410.58|5409.98|5410.33|5409.73|22
1722572640000|2024-08-02 04:24:00|5410.45|5409.85|5410.33|5409.73|5410.45|5409.85|5410.33|5409.73|0
1722572650000|2024-08-02 04:24:10|5410.2|5409.6|5410.08|5409.48|5410.2|5409.6|5410.08|5409.48|11
1722572660000|2024-08-02 04:24:20|5410.2|5409.6|5410.08|5409.48|5410.2|5409.6|5410.08|5409.48|4
1722572680000|2024-08-02 04:24:40|5410.2|5409.6|5410.33|5409.73|5410.33|5409.73|5410.2|5409.6|11
1722572700000|2024-08-02 04:25:00|5410.45|5409.85|5410.58|5409.98|5410.58|5409.98|5410.33|5409.73|16
1722572710000|2024-08-02 04:25:10|5410.45|5409.85|5410.08|5409.48|5410.45|5409.85|5410.08|5409.48|29
1722572720000|2024-08-02 04:25:20|5410.33|5409.73|5410.33|5409.73|5410.33|5409.73|5410.33|5409.73|27
1722572730000|2024-08-02 04:25:30|5410.45|5409.85|5410.33|5409.73|5410.45|5409.85|5410.33|5409.73|8
1722572740000|2024-08-02 04:25:40|5410.45|5409.85|5410.33|5409.73|5410.45|5409.85|5410.33|5409.73|3
1722572750000|2024-08-02 04:25:50|||||||||2
1722572760000|2024-08-02 04:26:00|5410.58|5409.98|5410.58|5409.98|5410.58|5409.98|5410.58|5409.98|4
1722572770000|2024-08-02 04:26:10|5410.45|5409.85|5410.33|5409.73|5410.45|5409.85|5410.33|5409.73|6
1722572780000|2024-08-02 04:26:20|5410.08|5409.48|5409.58|5408.98|5410.08|5409.48|5409.58|5408.98|25
1722572790000|2024-08-02 04:26:30|5409.45|5408.85|5409.45|5408.85|5409.45|5408.85|5409.33|5408.73|6
1722572800000|2024-08-02 04:26:40|5409.58|5408.98|5409.58|5408.98|5409.58|5408.98|5409.45|5408.85|1
1722572810000|2024-08-02 04:26:50|5409.7|5409.1|5409.83|5409.23|5409.83|5409.23|5409.7|5409.1|12
1722572820000|2024-08-02 04:27:00|5409.58|5408.98|5408.83|5408.23|5409.58|5408.98|5408.83|5408.23|32
1722572830000|2024-08-02 04:27:10|||||||||3
1722572840000|2024-08-02 04:27:20|5408.95|5408.35|5409.08|5408.48|5409.08|5408.48|5408.95|5408.35|15
1722572850000|2024-08-02 04:27:30|5408.83|5408.23|5409.2|5408.6|5409.33|5408.73|5408.83|5408.23|30
1722572860000|2024-08-02 04:27:40|5409.08|5408.48|5409.2|5408.6|5409.33|5408.73|5409.08|5408.48|4
1722572870000|2024-08-02 04:27:50|5409.33|5408.73|5409.2|5408.6|5409.33|5408.73|5409.2|5408.6|1
1722572880000|2024-08-02 04:28:00|5409.08|5408.48|5408.58|5407.98|5409.08|5408.48|5408.45|5407.85|53
1722572890000|2024-08-02 04:28:10|5408.45|5407.85|5408.2|5407.6|5408.45|5407.85|5408.08|5407.48|33
1722572900000|2024-08-02 04:28:20|5408.33|5407.73|5408.58|5407.98|5408.83|5408.23|5408.33|5407.73|53
1722572910000|2024-08-02 04:28:30|5408.83|5408.23|5409.08|5408.48|5409.08|5408.48|5408.83|5408.23|24
1722572920000|2024-08-02 04:28:40|5408.95|5408.35|5409.08|5408.48|5409.08|5408.48|5408.95|5408.35|6
1722572930000|2024-08-02 04:28:50|5408.95|5408.35|5408.45|5407.85|5408.95|5408.35|5408.33|5407.73|20
1722572940000|2024-08-02 04:29:00|5408.33|5407.73|5408.7|5408.1|5408.7|5408.1|5408.33|5407.73|50
1722572950000|2024-08-02 04:29:10|5408.58|5407.98|5409.08|5408.48|5409.08|5408.48|5408.58|5407.98|6
1722572960000|2024-08-02 04:29:20|5409.2|5408.6|5408.83|5408.23|5409.2|5408.6|5408.83|5408.23|12
1722572970000|2024-08-02 04:29:30|5408.95|5408.35|5408.95|5408.35|5409.08|5408.48|5408.83|5408.23|4
1722572980000|2024-08-02 04:29:40|5408.83|5408.23|5409.08|5408.48|5409.08|5408.48|5408.83|5408.23|0
1722572990000|2024-08-02 04:29:50|5408.95|5408.35|5409.08|5408.48|5409.08|5408.48|5408.95|5408.35|13
1722573000000|2024-08-02 04:30:00|5409.83|5409.23|5410.08|5409.48|5410.08|5409.48|5409.83|5409.23|45
1722573010000|2024-08-02 04:30:10|5409.95|5409.35|5409.83|5409.23|5410.08|5409.48|5409.7|5409.1|26
1722573020000|2024-08-02 04:30:20|5409.95|5409.35|5410.08|5409.48|5410.08|5409.48|5409.83|5409.23|20
1722573040000|2024-08-02 04:30:40|5410.2|5409.6|5410.33|5409.73|5410.33|5409.73|5410.08|5409.48|7
1722573050000|2024-08-02 04:30:50|5410.45|5409.85|5410.45|5409.85|5410.45|5409.85|5410.33|5409.73|15
1722573060000|2024-08-02 04:31:00|5410.33|5409.73|5410.08|5409.48|5410.33|5409.73|5410.08|5409.48|4
1722573070000|2024-08-02 04:31:10|5409.95|5409.35|5409.45|5408.85|5409.95|5409.35|5409.45|5408.85|9
1722573080000|2024-08-02 04:31:20|5409.33|5408.73|5409.33|5408.73|5409.58|5408.98|5409.33|5408.73|7
1722573090000|2024-08-02 04:31:30|5409.45|5408.85|5409.58|5408.98|5409.83|5409.23|5409.45|5408.85|25
1722573100000|2024-08-02 04:31:40|5409.83|5409.23|5410.08|5409.48|5410.08|5409.48|5409.7|5409.1|13
1722573110000|2024-08-02 04:31:50|5409.95|5409.35|5409.95|5409.35|5409.95|5409.35|5409.83|5409.23|2
1722573120000|2024-08-02 04:32:00|5410.08|5409.48|5410.08|5409.48|5410.08|5409.48|5410.08|5409.48|0
1722573140000|2024-08-02 04:32:20|5410.2|5409.6|5409.45|5408.85|5410.33|5409.73|5409.45|5408.85|22
1722573150000|2024-08-02 04:32:30|5409.33|5408.73|5409.33|5408.73|5409.58|5408.98|5409.08|5408.48|36
1722573160000|2024-08-02 04:32:40|5409.83|5409.23|5409.33|5408.73|5409.83|5409.23|5409.33|5408.73|65
1722573170000|2024-08-02 04:32:50|5409.2|5408.6|5409.08|5408.48|5409.33|5408.73|5408.95|5408.35|3
1722573180000|2024-08-02 04:33:00|5408.83|5408.23|5408.83|5408.23|5408.83|5408.23|5408.83|5408.23|4
1722573190000|2024-08-02 04:33:10|5409.08|5408.48|5409.33|5408.73|5409.33|5408.73|5409.08|5408.48|26
1722573200000|2024-08-02 04:33:20|5409.08|5408.48|5408.83|5408.23|5409.08|5408.48|5408.83|5408.23|14
1722573220000|2024-08-02 04:33:40|5408.95|5408.35|5408.58|5407.98|5409.08|5408.48|5408.33|5407.73|33
1722573230000|2024-08-02 04:33:50|5408.45|5407.85|5408.45|5407.85|5408.58|5407.98|5408.33|5407.73|14
1722573240000|2024-08-02 04:34:00|5408.58|5407.98|5408.7|5408.1|5408.83|5408.23|5408.58|5407.98|18
1722573250000|2024-08-02 04:34:10|5408.58|5407.98|5409.08|5408.48|5409.08|5408.48|5408.58|5407.98|14
1722573260000|2024-08-02 04:34:20|5408.95|5408.35|5408.58|5407.98|5408.95|5408.35|5408.58|5407.98|6
1722573270000|2024-08-02 04:34:30|5409.08|5408.48|5408.7|5408.1|5409.08|5408.48|5408.7|5408.1|15
1722573280000|2024-08-02 04:34:40|5408.83|5408.23|5408.58|5407.98|5408.83|5408.23|5408.58|5407.98|0
1722573290000|2024-08-02 04:34:50|5408.7|5408.1|5408.33|5407.73|5408.7|5408.1|5408.33|5407.73|10
1722573300000|2024-08-02 04:35:00|5408.2|5407.6|5408.08|5407.48|5408.2|5407.6|5407.83|5407.23|25
1722573310000|2024-08-02 04:35:10|5407.95|5407.35|5407.58|5406.98|5407.95|5407.35|5407.33|5406.73|32
1722573320000|2024-08-02 04:35:20|5407.33|5406.73|5407.33|5406.73|5407.58|5406.98|5407.33|5406.73|36
1722573330000|2024-08-02 04:35:30|5407.08|5406.48|5407.08|5406.48|5407.33|5406.73|5406.83|5406.23|41
1722573340000|2024-08-02 04:35:40|5407.2|5406.6|5406.83|5406.23|5407.2|5406.6|5406.83|5406.23|6
1722573350000|2024-08-02 04:35:50|5407.08|5406.48|5406.83|5406.23|5407.08|5406.48|5406.83|5406.23|19
1722573360000|2024-08-02 04:36:00|5406.95|5406.35|5406.83|5406.23|5407.08|5406.48|5406.83|5406.23|17
1722573370000|2024-08-02 04:36:10|5407.2|5406.6|5407.2|5406.6|5407.2|5406.6|5407.2|5406.6|59
1722573380000|2024-08-02 04:36:20|5407.33|5406.73|5407.83|5407.23|5407.95|5407.35|5407.33|5406.73|51
1722573390000|2024-08-02 04:36:30|5408.08|5407.48|5408.08|5407.48|5408.08|5407.48|5408.08|5407.48|12
1722573400000|2024-08-02 04:36:40|5407.95|5407.35|5407.33|5406.73|5408.08|5407.48|5407.33|5406.73|20
1722573410000|2024-08-02 04:36:50|5407.2|5406.6|5407.2|5406.6|5407.2|5406.6|5407.2|5406.6|5
1722573420000|2024-08-02 04:37:00|5407.08|5406.48|5407.33|5406.73|5407.33|5406.73|5407.08|5406.48|28
1722573430000|2024-08-02 04:37:10|5407.2|5406.6|5407.08|5406.48|5407.2|5406.6|5407.08|5406.48|19
1722573440000|2024-08-02 04:37:20|5406.95|5406.35|5407.33|5406.73|5407.33|5406.73|5406.95|5406.35|11
1722573450000|2024-08-02 04:37:30|5407.2|5406.6|5406.95|5406.35|5407.2|5406.6|5406.83|5406.23|24
1722573460000|2024-08-02 04:37:40|5406.83|5406.23|5406.83|5406.23|5407.08|5406.48|5406.83|5406.23|3
1722573470000|2024-08-02 04:37:50|5406.95|5406.35|5407.08|5406.48|5407.08|5406.48|5406.83|5406.23|20
1722573480000|2024-08-02 04:38:00|5406.95|5406.35|5406.58|5405.98|5407.08|5406.48|5406.58|5405.98|14
1722573490000|2024-08-02 04:38:10|5406.7|5406.1|5406.33|5405.73|5406.83|5406.23|5406.33|5405.73|16
1722573500000|2024-08-02 04:38:20|5406.58|5405.98|5406.45|5405.85|5406.58|5405.98|5406.33|5405.73|25
1722573510000|2024-08-02 04:38:30|5406.33|5405.73|5406.33|5405.73|5406.45|5405.85|5406.33|5405.73|12
1722573520000|2024-08-02 04:38:40|5406.2|5405.6|5406.2|5405.6|5406.2|5405.6|5406.08|5405.48|28
1722573530000|2024-08-02 04:38:50|5406.33|5405.73|5406.08|5405.48|5406.33|5405.73|5406.08|5405.48|6
1722573540000|2024-08-02 04:39:00|5405.83|5405.23|5406.83|5406.23|5406.83|5406.23|5405.83|5405.23|109
1722573550000|2024-08-02 04:39:10|5406.95|5406.35|5406.83|5406.23|5407.08|5406.48|5406.83|5406.23|32
1722573560000|2024-08-02 04:39:20|5406.95|5406.35|5407.08|5406.48|5407.08|5406.48|5406.95|5406.35|11
1722573570000|2024-08-02 04:39:30|5406.95|5406.35|5407.08|5406.48|5407.08|5406.48|5406.95|5406.35|9
1722573580000|2024-08-02 04:39:40|5407.33|5406.73|5407.33|5406.73|5407.33|5406.73|5407.33|5406.73|14
1722573590000|2024-08-02 04:39:50|5407.08|5406.48|5408.33|5407.73|5408.33|5407.73|5407.08|5406.48|134
1722573600000|2024-08-02 04:40:00|5408.2|5407.6|5407.83|5407.23|5408.2|5407.6|5407.83|5407.23|15
1722573610000|2024-08-02 04:40:10|5407.58|5406.98|5407.7|5407.1|5407.83|5407.23|5407.33|5406.73|56
1722573620000|2024-08-02 04:40:20|5407.83|5407.23|5407.2|5406.6|5407.83|5407.23|5407.08|5406.48|18
1722573630000|2024-08-02 04:40:30|5407.33|5406.73|5407.08|5406.48|5407.33|5406.73|5407.08|5406.48|3
1722573640000|2024-08-02 04:40:40|5406.95|5406.35|5406.83|5406.23|5406.95|5406.35|5406.58|5405.98|34
1722573650000|2024-08-02 04:40:50|5407.08|5406.48|5407.08|5406.48|5407.08|5406.48|5407.08|5406.48|8
1722573660000|2024-08-02 04:41:00|5406.95|5406.35|5406.83|5406.23|5407.08|5406.48|5406.83|5406.23|21
1722573670000|2024-08-02 04:41:10|5406.7|5406.1|5406.83|5406.23|5406.83|5406.23|5406.58|5405.98|5
1722573680000|2024-08-02 04:41:20|5406.7|5406.1|5407.08|5406.48|5407.08|5406.48|5406.7|5406.1|9
1722573690000|2024-08-02 04:41:30|5406.95|5406.35|5407.08|5406.48|5407.08|5406.48|5406.83|5406.23|4
1722573700000|2024-08-02 04:41:40|5406.95|5406.35|5406.33|5405.73|5407.08|5406.48|5406.33|5405.73|3
1722573710000|2024-08-02 04:41:50|5406.45|5405.85|5406.33|5405.73|5406.45|5405.85|5406.33|5405.73|7
1722573720000|2024-08-02 04:42:00|5406.45|5405.85|5406.33|5405.73|5406.58|5405.98|5406.33|5405.73|25
1722573730000|2024-08-02 04:42:10|5406.08|5405.48|5405.95|5405.35|5406.08|5405.48|5405.95|5405.35|10
1722573740000|2024-08-02 04:42:20|5405.83|5405.23|5405.83|5405.23|5405.95|5405.35|5405.83|5405.23|17
1722573750000|2024-08-02 04:42:30|5405.95|5405.35|5406.08|5405.48|5406.08|5405.48|5405.83|5405.23|12
1722573760000|2024-08-02 04:42:40|5405.83|5405.23|5406.08|5405.48|5406.08|5405.48|5405.83|5405.23|9
1722573770000|2024-08-02 04:42:50|5405.95|5405.35|5406.08|5405.48|5406.33|5405.73|5405.95|5405.35|12
1722573780000|2024-08-02 04:43:00|5405.83|5405.23|5405.58|5404.98|5405.83|5405.23|5405.58|5404.98|59
1722573790000|2024-08-02 04:43:10|5405.45|5404.85|5405.83|5405.23|5405.83|5405.23|5405.08|5404.48|57
1722573800000|2024-08-02 04:43:20|5405.7|5405.1|5405.45|5404.85|5405.95|5405.35|5405.33|5404.73|70
1722573810000|2024-08-02 04:43:30|5405.58|5404.98|5406.33|5405.73|5406.33|5405.73|5405.58|5404.98|94
1722573820000|2024-08-02 04:43:40|5406.45|5405.85|5406.58|5405.98|5406.58|5405.98|5406.45|5405.85|6
1722573830000|2024-08-02 04:43:50|5406.45|5405.85|5406.7|5406.1|5406.7|5406.1|5406.45|5405.85|12
1722573840000|2024-08-02 04:44:00|5406.58|5405.98|5406.33|5405.73|5406.58|5405.98|5406.33|5405.73|75
1722573850000|2024-08-02 04:44:10|5406.83|5406.23|5406.2|5405.6|5406.83|5406.23|5406.08|5405.48|42
1722573860000|2024-08-02 04:44:20|5406.08|5405.48|5405.58|5404.98|5406.08|5405.48|5405.58|5404.98|11
1722573870000|2024-08-02 04:44:30|5405.7|5405.1|5405.33|5404.73|5405.7|5405.1|5405.33|5404.73|16
1722573880000|2024-08-02 04:44:40|5405.08|5404.48|5406.08|5405.48|5406.08|5405.48|5405.08|5404.48|32
1722573890000|2024-08-02 04:44:50|5405.95|5405.35|5406.08|5405.48|5406.08|5405.48|5405.83|5405.23|12
1722573900000|2024-08-02 04:45:00|5405.83|5405.23|5406.08|5405.48|5406.08|5405.48|5405.83|5405.23|24
1722573910000|2024-08-02 04:45:10|5406.33|5405.73|5406.33|5405.73|5406.58|5405.98|5406.33|5405.73|23
1722573920000|2024-08-02 04:45:20|5406.4|5405.8|5406.69|5406.09|5406.69|5406.09|5406.4|5405.8|14
1722573930000|2024-08-02 04:45:30|5406.78|5406.18|5406.78|5406.18|5406.78|5406.18|5406.78|5406.18|13
1722573940000|2024-08-02 04:45:40|5406.92|5406.32|5406.67|5406.07|5406.92|5406.32|5406.67|5406.07|7
1722573950000|2024-08-02 04:45:50|5406.79|5406.19|5406.42|5405.82|5406.92|5406.32|5406.42|5405.82|16
1722573960000|2024-08-02 04:46:00|5406.54|5405.94|5406.51|5405.91|5406.67|5406.07|5406.42|5405.82|3
1722573970000|2024-08-02 04:46:10|5406.26|5405.66|5406.42|5405.82|5406.42|5405.82|5406.07|5405.47|37
1722573980000|2024-08-02 04:46:20|5406.17|5405.57|5406.96|5406.36|5406.96|5406.36|5406.17|5405.57|20
1722573990000|2024-08-02 04:46:30|5406.83|5406.23|5407.21|5406.61|5407.21|5406.61|5406.83|5406.23|11
1722574000000|2024-08-02 04:46:40|5407.4|5406.8|5407.4|5406.8|5407.65|5407.05|5407.4|5406.8|13
1722574010000|2024-08-02 04:46:50|5407.15|5406.55|5407.15|5406.55|5407.27|5406.67|5407.15|5406.55|8
1722574020000|2024-08-02 04:47:00|5407.27|5406.67|5407.15|5406.55|5407.27|5406.67|5407.15|5406.55|4
1722574030000|2024-08-02 04:47:10|5406.9|5406.3|5407.15|5406.55|5407.27|5406.67|5406.9|5406.3|38
1722574040000|2024-08-02 04:47:20|5407.02|5406.42|5407.02|5406.42|5407.15|5406.55|5407.02|5406.42|14
1722574050000|2024-08-02 04:47:30|5407.15|5406.55|5407.65|5407.05|5407.65|5407.05|5407.15|5406.55|20
1722574060000|2024-08-02 04:47:40|5407.52|5406.92|5407.4|5406.8|5407.52|5406.92|5407.4|5406.8|0
1722574070000|2024-08-02 04:47:50|5407.15|5406.55|5407.52|5406.92|5407.65|5407.05|5407.15|5406.55|11
1722574080000|2024-08-02 04:48:00|5407.65|5407.05|5407.52|5406.92|5407.65|5407.05|5407.4|5406.8|2
1722574090000|2024-08-02 04:48:10|5407.4|5406.8|5408.02|5407.42|5408.15|5407.55|5407.4|5406.8|53
1722574100000|2024-08-02 04:48:20|5407.9|5407.3|5407.9|5407.3|5408.02|5407.42|5407.9|5407.3|5
1722574110000|2024-08-02 04:48:30|5407.65|5407.05|5407.65|5407.05|5407.65|5407.05|5407.65|5407.05|7
1722574120000|2024-08-02 04:48:40|5407.52|5406.92|5407.4|5406.8|5407.65|5407.05|5407.4|5406.8|12
1722574130000|2024-08-02 04:48:50|5407.65|5407.05|5407.4|5406.8|5407.65|5407.05|5407.4|5406.8|16
1722574140000|2024-08-02 04:49:00|5407.15|5406.55|5406.65|5406.05|5407.15|5406.55|5406.65|5406.05|23
1722574150000|2024-08-02 04:49:10|5406.77|5406.17|5406.9|5406.3|5406.9|5406.3|5406.77|5406.17|18
1722574160000|2024-08-02 04:49:20|5406.77|5406.17|5406.77|5406.17|5406.9|5406.3|5406.77|5406.17|3
1722574170000|2024-08-02 04:49:30|5406.65|5406.05|5406.65|5406.05|5406.77|5406.17|5406.52|5405.92|14
1722574180000|2024-08-02 04:49:40|5406.52|5405.92|5406.52|5405.92|5406.65|5406.05|5406.4|5405.8|3
1722574190000|2024-08-02 04:49:50|5406.65|5406.05|5406.4|5405.8|5406.65|5406.05|5406.27|5405.67|2
1722574200000|2024-08-02 04:50:00|5406.27|5405.67|5406.27|5405.67|5406.27|5405.67|5406.27|5405.67|3
1722574210000|2024-08-02 04:50:10|5406.15|5405.55|5406.27|5405.67|5406.4|5405.8|5406.15|5405.55|5
1722574220000|2024-08-02 04:50:20|5406.15|5405.55|5405.9|5405.3|5406.15|5405.55|5405.9|5405.3|47
1722574230000|2024-08-02 04:50:30|5406.02|5405.42|5406.02|5405.42|5406.4|5405.8|5405.9|5405.3|27
1722574240000|2024-08-02 04:50:40|5405.9|5405.3|5406.15|5405.55|5406.15|5405.55|5405.9|5405.3|11
1722574250000|2024-08-02 04:50:50|5406.4|5405.8|5406.27|5405.67|5406.4|5405.8|5406.15|5405.55|45
1722574260000|2024-08-02 04:51:00|5406.4|5405.8|5406.15|5405.55|5406.4|5405.8|5406.15|5405.55|7
1722574270000|2024-08-02 04:51:10|5406.27|5405.67|5405.9|5405.3|5406.4|5405.8|5405.9|5405.3|6
1722574280000|2024-08-02 04:51:20|5405.4|5404.8|5405.02|5404.42|5405.52|5404.92|5404.4|5403.8|348
1722574290000|2024-08-02 04:51:30|5404.9|5404.3|5404.4|5403.8|5405.15|5404.55|5404.4|5403.8|42
1722574300000|2024-08-02 04:51:40|5404.52|5403.92|5404.65|5404.05|5404.77|5404.17|5404.4|5403.8|76
1722574310000|2024-08-02 04:51:50|5404.52|5403.92|5404.65|5404.05|5404.65|5404.05|5404.4|5403.8|20
1722574320000|2024-08-02 04:52:00|5404.77|5404.17|5404.65|5404.05|5404.9|5404.3|5404.65|5404.05|27
1722574330000|2024-08-02 04:52:10|5404.77|5404.17|5404.4|5403.8|5404.9|5404.3|5404.4|5403.8|44
1722574340000|2024-08-02 04:52:20|5404.65|5404.05|5404.52|5403.92|5404.65|5404.05|5404.4|5403.8|19
1722574350000|2024-08-02 04:52:30|5404.4|5403.8|5404.77|5404.17|5404.77|5404.17|5404.4|5403.8|17
1722574360000|2024-08-02 04:52:40|5404.65|5404.05|5404.9|5404.3|5404.9|5404.3|5404.65|5404.05|5
1722574370000|2024-08-02 04:52:50|5405.15|5404.55|5405.27|5404.67|5405.4|5404.8|5405.15|5404.55|42
1722574380000|2024-08-02 04:53:00|5405.4|5404.8|5405.65|5405.05|5405.65|5405.05|5405.4|5404.8|19
1722574390000|2024-08-02 04:53:10|5405.77|5405.17|5405.9|5405.3|5405.9|5405.3|5405.4|5404.8|27
1722574400000|2024-08-02 04:53:20|5405.77|5405.17|5405.77|5405.17|5405.9|5405.3|5405.77|5405.17|23
1722574410000|2024-08-02 04:53:30|5405.9|5405.3|5405.4|5404.8|5405.9|5405.3|5405.4|5404.8|5
1722574420000|2024-08-02 04:53:40|5405.52|5404.92|5405.15|5404.55|5405.52|5404.92|5405.15|5404.55|28
1722574430000|2024-08-02 04:53:50|5405.4|5404.8|5405.4|5404.8|5405.4|5404.8|5405.27|5404.67|14
1722574440000|2024-08-02 04:54:00|5405.27|5404.67|5405.27|5404.67|5405.27|5404.67|5405.15|5404.55|6
1722574450000|2024-08-02 04:54:10|5405.15|5404.55|5405.27|5404.67|5405.27|5404.67|5405.15|5404.55|11
1722574460000|2024-08-02 04:54:20|5405.15|5404.55|5405.15|5404.55|5405.27|5404.67|5405.15|5404.55|23
1722574470000|2024-08-02 04:54:30|5405.65|5405.05|5406.15|5405.55|5406.4|5405.8|5405.65|5405.05|50
1722574480000|2024-08-02 04:54:40|5406.27|5405.67|5406.27|5405.67|5406.4|5405.8|5406.15|5405.55|21
1722574490000|2024-08-02 04:54:50|5406.4|5405.8|5406.65|5406.05|5406.9|5406.3|5406.4|5405.8|27
1722574500000|2024-08-02 04:55:00|5406.77|5406.17|5406.65|5406.05|5406.77|5406.17|5406.52|5405.92|48
1722574510000|2024-08-02 04:55:10|5406.52|5405.92|5406.9|5406.3|5406.9|5406.3|5406.52|5405.92|12
1722574520000|2024-08-02 04:55:20|5406.77|5406.17|5406.9|5406.3|5407.02|5406.42|5406.65|5406.05|19
1722574530000|2024-08-02 04:55:30|5407.02|5406.42|5407.02|5406.42|5407.15|5406.55|5406.9|5406.3|19
1722574540000|2024-08-02 04:55:40|5406.9|5406.3|5407.15|5406.55|5407.15|5406.55|5406.9|5406.3|4
1722574550000|2024-08-02 04:55:50|5407.02|5406.42|5406.9|5406.3|5407.15|5406.55|5406.9|5406.3|8
1722574560000|2024-08-02 04:56:00|5407.15|5406.55|5407.52|5406.92|5407.65|5407.05|5407.15|5406.55|43
1722574570000|2024-08-02 04:56:10|5407.4|5406.8|5407.15|5406.55|5407.4|5406.8|5407.15|5406.55|6
1722574580000|2024-08-02 04:56:20|5406.9|5406.3|5406.9|5406.3|5406.9|5406.3|5406.9|5406.3|6
1722574590000|2024-08-02 04:56:30|5406.65|5406.05|5406.27|5405.67|5406.65|5406.05|5406.15|5405.55|33
1722574600000|2024-08-02 04:56:40|5406.4|5405.8|5406.02|5405.42|5406.4|5405.8|5406.02|5405.42|6
1722574610000|2024-08-02 04:56:50|5405.9|5405.3|5406.15|5405.55|5406.15|5405.55|5405.9|5405.3|17
1722574620000|2024-08-02 04:57:00|5406.02|5405.42|5405.65|5405.05|5406.15|5405.55|5405.65|5405.05|13
1722574630000|2024-08-02 04:57:10|5405.52|5404.92|5405.65|5405.05|5405.65|5405.05|5405.52|5404.92|4
1722574640000|2024-08-02 04:57:20|5405.77|5405.17|5405.65|5405.05|5405.9|5405.3|5405.65|5405.05|17
1722574650000|2024-08-02 04:57:30|5405.77|5405.17|5406.02|5405.42|5406.02|5405.42|5405.65|5405.05|16
1722574660000|2024-08-02 04:57:40|5405.9|5405.3|5406.9|5406.3|5406.9|5406.3|5405.9|5405.3|20
1722574670000|2024-08-02 04:57:50|5407.15|5406.55|5407.4|5406.8|5407.4|5406.8|5407.15|5406.55|10
1722574680000|2024-08-02 04:58:00|5407.52|5406.92|5407.4|5406.8|5407.52|5406.92|5407.15|5406.55|60
1722574690000|2024-08-02 04:58:10|5407.52|5406.92|5407.4|5406.8|5407.77|5407.17|5407.27|5406.67|43
1722574700000|2024-08-02 04:58:20|5407.52|5406.92|5407.4|5406.8|5407.77|5407.17|5407.4|5406.8|22
1722574710000|2024-08-02 04:58:30|5407.52|5406.92|5407.4|5406.8|5407.52|5406.92|5407.4|5406.8|34
1722574720000|2024-08-02 04:58:40|5407.15|5406.55|5407.02|5406.42|5407.15|5406.55|5406.9|5406.3|27
1722574730000|2024-08-02 04:58:50|5407.15|5406.55|5407.27|5406.67|5407.27|5406.67|5406.9|5406.3|10
1722574740000|2024-08-02 04:59:00|5406.9|5406.3|5406.4|5405.8|5406.9|5406.3|5406.27|5405.67|43
1722574750000|2024-08-02 04:59:10|5406.27|5405.67|5406.15|5405.55|5406.27|5405.67|5406.15|5405.55|3
1722574760000|2024-08-02 04:59:20|5406.4|5405.8|5406.65|5406.05|5406.65|5406.05|5406.4|5405.8|27
1722574770000|2024-08-02 04:59:30|5406.9|5406.3|5407.4|5406.8|5407.4|5406.8|5406.9|5406.3|18
1722574780000|2024-08-02 04:59:40|5407.27|5406.67|5407.27|5406.67|5407.4|5406.8|5407.27|5406.67|4
1722574790000|2024-08-02 04:59:50|5407.15|5406.55|5407.4|5406.8|5407.4|5406.8|5406.9|5406.3|17
1722574800000|2024-08-02 05:00:00|5407.65|5407.05|5407.02|5406.42|5408.4|5407.8|5407.02|5406.42|89
1722574810000|2024-08-02 05:00:10|5407.15|5406.55|5406.9|5406.3|5407.27|5406.67|5406.9|5406.3|23
1722574820000|2024-08-02 05:00:20|5407.15|5406.55|5407.4|5406.8|5407.4|5406.8|5406.9|5406.3|53
1722574830000|2024-08-02 05:00:30|5407.27|5406.67|5407.15|5406.55|5407.4|5406.8|5407.15|5406.55|9
1722574840000|2024-08-02 05:00:40|5406.9|5406.3|5407.15|5406.55|5407.15|5406.55|5406.9|5406.3|20
1722574850000|2024-08-02 05:00:50|5407.02|5406.42|5406.4|5405.8|5407.02|5406.42|5406.4|5405.8|33
1722574860000|2024-08-02 05:01:00|5406.27|5405.67|5406.15|5405.55|5406.4|5405.8|5406.15|5405.55|17
1722574870000|2024-08-02 05:01:10|5406.27|5405.67|5405.65|5405.05|5406.27|5405.67|5405.65|5405.05|15
1722574880000|2024-08-02 05:01:20|5405.52|5404.92|5406.52|5405.92|5406.52|5405.92|5405.4|5404.8|45
1722574890000|2024-08-02 05:01:30|5406.4|5405.8|5406.65|5406.05|5406.9|5406.3|5406.4|5405.8|40
1722574900000|2024-08-02 05:01:40|5406.52|5405.92|5406.52|5405.92|5406.9|5406.3|5406.52|5405.92|61
1722574910000|2024-08-02 05:01:50|5406.4|5405.8|5406.4|5405.8|5406.9|5406.3|5406.27|5405.67|40
1722574920000|2024-08-02 05:02:00|5406.27|5405.67|5405.52|5404.92|5406.4|5405.8|5405.4|5404.8|45
1722574930000|2024-08-02 05:02:10|5405.65|5405.05|5405.52|5404.92|5405.65|5405.05|5405.52|5404.92|9
1722574940000|2024-08-02 05:02:20|5405.4|5404.8|5405.9|5405.3|5406.15|5405.55|5405.4|5404.8|30
1722574950000|2024-08-02 05:02:30|5406.02|5405.42|5405.65|5405.05|5406.02|5405.42|5405.65|5405.05|12
1722574960000|2024-08-02 05:02:40|5405.52|5404.92|5405.4|5404.8|5405.65|5405.05|5405.4|5404.8|8
1722574970000|2024-08-02 05:02:50|5405.27|5404.67|5405.15|5404.55|5405.4|5404.8|5405.02|5404.42|17
1722574980000|2024-08-02 05:03:00|5405.65|5405.05|5405.65|5405.05|5406.4|5405.8|5405.52|5404.92|91
1722574990000|2024-08-02 05:03:10|5405.52|5404.92|5405.4|5404.8|5405.52|5404.92|5405.15|5404.55|27
1722575000000|2024-08-02 05:03:20|5405.52|5404.92|5405.65|5405.05|5405.77|5405.17|5405.52|5404.92|8
1722575010000|2024-08-02 05:03:30|5405.77|5405.17|5405.65|5405.05|5405.9|5405.3|5405.65|5405.05|7
1722575020000|2024-08-02 05:03:40|5405.77|5405.17|5405.65|5405.05|5405.77|5405.17|5405.65|5405.05|4
1722575030000|2024-08-02 05:03:50|5405.4|5404.8|5405.4|5404.8|5405.52|5404.92|5405.4|5404.8|4
1722575040000|2024-08-02 05:04:00|5405.52|5404.92|5405.65|5405.05|5405.65|5405.05|5405.4|5404.8|9
1722575050000|2024-08-02 05:04:10|5405.9|5405.3|5405.77|5405.17|5405.9|5405.3|5405.65|5405.05|19
1722575060000|2024-08-02 05:04:20|5405.9|5405.3|5405.65|5405.05|5406.15|5405.55|5405.65|5405.05|54
1722575070000|2024-08-02 05:04:30|5405.4|5404.8|5405.27|5404.67|5405.4|5404.8|5405.15|5404.55|38
1722575080000|2024-08-02 05:04:40|5405.15|5404.55|5405.27|5404.67|5405.27|5404.67|5405.15|5404.55|6
1722575090000|2024-08-02 05:04:50|5405.15|5404.55|5405.65|5405.05|5405.65|5405.05|5405.15|5404.55|8
1722575100000|2024-08-02 05:05:00|5405.9|5405.3|5406.9|5406.3|5406.9|5406.3|5405.9|5405.3|41
1722575110000|2024-08-02 05:05:10|5406.4|5405.8|5406.4|5405.8|5406.9|5406.3|5406.15|5405.55|108
1722575120000|2024-08-02 05:05:20|5406.52|5405.92|5407.02|5406.42|5407.02|5406.42|5406.52|5405.92|35
1722575130000|2024-08-02 05:05:30|5407.15|5406.55|5407.27|5406.67|5407.4|5406.8|5407.02|5406.42|16
1722575140000|2024-08-02 05:05:40|5407.4|5406.8|5407.4|5406.8|5407.65|5407.05|5407.4|5406.8|10
1722575150000|2024-08-02 05:05:50|5407.27|5406.67|5407.77|5407.17|5407.77|5407.17|5407.27|5406.67|38
1722575160000|2024-08-02 05:06:00|5407.9|5407.3|5406.9|5406.3|5407.9|5407.3|5406.9|5406.3|38
1722575170000|2024-08-02 05:06:10|5407.02|5406.42|5406.9|5406.3|5407.02|5406.42|5406.9|5406.3|5
1722575180000|2024-08-02 05:06:20|5406.65|5406.05|5406.15|5405.55|5406.65|5406.05|5406.15|5405.55|19
1722575190000|2024-08-02 05:06:30|5406.27|5405.67|5406.65|5406.05|5406.65|5406.05|5406.15|5405.55|8
1722575200000|2024-08-02 05:06:40|5407.02|5406.42|5406.77|5406.17|5407.02|5406.42|5406.77|5406.17|21
1722575210000|2024-08-02 05:06:50|5406.65|5406.05|5406.77|5406.17|5406.9|5406.3|5406.65|5406.05|2
1722575220000|2024-08-02 05:07:00|5406.9|5406.3|5406.77|5406.17|5406.9|5406.3|5406.77|5406.17|13
1722575230000|2024-08-02 05:07:10|5406.9|5406.3|5407.9|5407.3|5407.9|5407.3|5406.9|5406.3|30
1722575240000|2024-08-02 05:07:20|5407.77|5407.17|5407.77|5407.17|5407.77|5407.17|5407.65|5407.05|13
1722575250000|2024-08-02 05:07:30|5407.65|5407.05|5408.4|5407.8|5408.4|5407.8|5407.65|5407.05|22
1722575260000|2024-08-02 05:07:40|5408.52|5407.92|5409.15|5408.55|5409.15|5408.55|5408.4|5407.8|48
1722575270000|2024-08-02 05:07:50|5409.02|5408.42|5408.9|5408.3|5409.02|5408.42|5408.9|5408.3|9
1722575280000|2024-08-02 05:08:00|5408.65|5408.05|5410.15|5409.55|5410.15|5409.55|5408.65|5408.05|144
1722575290000|2024-08-02 05:08:10|5410.02|5409.42|5409.65|5409.05|5410.4|5409.8|5409.65|5409.05|42
1722575300000|2024-08-02 05:08:20|5409.52|5408.92|5409.9|5409.3|5409.9|5409.3|5409.4|5408.8|29
1722575310000|2024-08-02 05:08:30|5409.65|5409.05|5410.27|5409.67|5410.4|5409.8|5409.52|5408.92|41
1722575320000|2024-08-02 05:08:40|5410.15|5409.55|5410.27|5409.67|5410.27|5409.67|5410.15|5409.55|6
1722575330000|2024-08-02 05:08:50|5410.15|5409.55|5409.9|5409.3|5410.15|5409.55|5409.65|5409.05|30
1722575340000|2024-08-02 05:09:00|5409.77|5409.17|5410.27|5409.67|5410.65|5410.05|5409.77|5409.17|49
1722575350000|2024-08-02 05:09:10|5410.4|5409.8|5409.9|5409.3|5410.4|5409.8|5409.4|5408.8|50
1722575360000|2024-08-02 05:09:20|5409.65|5409.05|5409.65|5409.05|5409.9|5409.3|5409.65|5409.05|6
1722575370000|2024-08-02 05:09:30|5409.77|5409.17|5409.9|5409.3|5410.02|5409.42|5409.65|5409.05|15
1722575380000|2024-08-02 05:09:40|5409.77|5409.17|5409.9|5409.3|5409.9|5409.3|5409.65|5409.05|23
1722575390000|2024-08-02 05:09:50|5409.77|5409.17|5410.15|5409.55|5410.15|5409.55|5409.77|5409.17|30
1722575400000|2024-08-02 05:10:00|5410.02|5409.42|5410.15|5409.55|5410.15|5409.55|5409.9|5409.3|7
1722575410000|2024-08-02 05:10:10|5410.27|5409.67|5410.15|5409.55|5410.4|5409.8|5410.02|5409.42|28
1722575420000|2024-08-02 05:10:20|5410.02|5409.42|5408.9|5408.3|5410.02|5409.42|5408.9|5408.3|34
1722575430000|2024-08-02 05:10:30|5409.02|5408.42|5409.15|5408.55|5409.15|5408.55|5409.02|5408.42|12
1722575440000|2024-08-02 05:10:40|5409.02|5408.42|5409.15|5408.55|5409.15|5408.55|5408.9|5408.3|19
1722575450000|2024-08-02 05:10:50|5409.27|5408.67|5409.15|5408.55|5409.27|5408.67|5409.15|5408.55|8
1722575460000|2024-08-02 05:11:00|5408.9|5408.3|5409.4|5408.8|5409.4|5408.8|5408.9|5408.3|21
1722575470000|2024-08-02 05:11:10|5409.52|5408.92|5410.15|5409.55|5410.15|5409.55|5409.52|5408.92|15
1722575480000|2024-08-02 05:11:20|5409.65|5409.05|5409.65|5409.05|5409.9|5409.3|5409.65|5409.05|45
1722575490000|2024-08-02 05:11:30|5409.4|5408.8|5409.77|5409.17|5409.77|5409.17|5409.4|5408.8|14
1722575500000|2024-08-02 05:11:40|5409.65|5409.05|5409.9|5409.3|5409.9|5409.3|5409.52|5408.92|30
1722575510000|2024-08-02 05:11:50|5410.02|5409.42|5409.9|5409.3|5410.15|5409.55|5409.9|5409.3|5
1722575520000|2024-08-02 05:12:00|5410.02|5409.42|5410.15|5409.55|5410.15|5409.55|5409.9|5409.3|17
1722575530000|2024-08-02 05:12:10|5410.4|5409.8|5410.02|5409.42|5410.4|5409.8|5409.9|5409.3|23
1722575540000|2024-08-02 05:12:20|5410.15|5409.55|5409.52|5408.92|5410.15|5409.55|5409.4|5408.8|34
1722575550000|2024-08-02 05:12:30|5409.65|5409.05|5409.9|5409.3|5409.9|5409.3|5409.65|5409.05|15
1722575560000|2024-08-02 05:12:40|5410.15|5409.55|5410.15|5409.55|5410.4|5409.8|5409.9|5409.3|41
1722575570000|2024-08-02 05:12:50|5410.02|5409.42|5409.52|5408.92|5410.02|5409.42|5409.52|5408.92|7
1722575580000|2024-08-02 05:13:00|5409.4|5408.8|5409.27|5408.67|5409.52|5408.92|5409.15|5408.55|11
1722575590000|2024-08-02 05:13:10|5409.15|5408.55|5409.15|5408.55|5409.15|5408.55|5409.02|5408.42|5
1722575600000|2024-08-02 05:13:20|5408.9|5408.3|5408.9|5408.3|5409.02|5408.42|5408.77|5408.17|8
1722575610000|2024-08-02 05:13:30|5408.77|5408.17|5408.65|5408.05|5408.77|5408.17|5408.52|5407.92|2
1722575620000|2024-08-02 05:13:40|5408.9|5408.3|5408.9|5408.3|5408.9|5408.3|5408.9|5408.3|14
1722575630000|2024-08-02 05:13:50|5408.77|5408.17|5409.02|5408.42|5409.15|5408.55|5408.77|5408.17|9
1722575640000|2024-08-02 05:14:00|5409.15|5408.55|5409.4|5408.8|5409.65|5409.05|5409.15|5408.55|14
1722575650000|2024-08-02 05:14:10|5409.27|5408.67|5409.15|5408.55|5409.27|5408.67|5408.9|5408.3|12
1722575660000|2024-08-02 05:14:20|5409.27|5408.67|5409.9|5409.3|5409.9|5409.3|5409.15|5408.55|5
1722575670000|2024-08-02 05:14:30|5410.02|5409.42|5410.15|5409.55|5410.15|5409.55|5410.02|5409.42|17
1722575680000|2024-08-02 05:14:40|5410.02|5409.42|5410.02|5409.42|5410.15|5409.55|5409.9|5409.3|9
1722575690000|2024-08-02 05:14:50|5410.15|5409.55|5410.15|5409.55|5410.15|5409.55|5409.9|5409.3|8
1722575700000|2024-08-02 05:15:00|5410.4|5409.8|5410.65|5410.05|5410.65|5410.05|5410.4|5409.8|36
1722575710000|2024-08-02 05:15:10|5410.52|5409.92|5410.65|5410.05|5410.65|5410.05|5410.4|5409.8|8
1722575720000|2024-08-02 05:15:20|5410.52|5409.92|5410.52|5409.92|5410.65|5410.05|5410.4|5409.8|8
1722575730000|2024-08-02 05:15:30|5410.65|5410.05|5410.65|5410.05|5411.02|5410.42|5410.65|5410.05|75
1722575740000|2024-08-02 05:15:40|5410.9|5410.3|5410.77|5410.17|5411.02|5410.42|5410.65|5410.05|17
1722575750000|2024-08-02 05:15:50|5410.9|5410.3|5410.9|5410.3|5410.9|5410.3|5410.9|5410.3|0
1722575760000|2024-08-02 05:16:00|5411.02|5410.42|5411.15|5410.55|5411.4|5410.8|5411.02|5410.42|42
1722575770000|2024-08-02 05:16:10|5411.27|5410.67|5412.15|5411.55|5412.15|5411.55|5411.15|5410.55|50
1722575780000|2024-08-02 05:16:20|5412.4|5411.8|5412.52|5411.92|5412.65|5412.05|5412.02|5411.42|39
1722575790000|2024-08-02 05:16:30|5412.4|5411.8|5412.65|5412.05|5412.77|5412.17|5412.27|5411.67|47
1722575800000|2024-08-02 05:16:40|5412.77|5412.17|5412.27|5411.67|5412.77|5412.17|5412.27|5411.67|17
1722575810000|2024-08-02 05:16:50|5412.4|5411.8|5412.15|5411.55|5412.4|5411.8|5411.9|5411.3|32
1722575820000|2024-08-02 05:17:00|5412.27|5411.67|5412.27|5411.67|5412.4|5411.8|5412.15|5411.55|19
1722575830000|2024-08-02 05:17:10|5412.15|5411.55|5411.15|5410.55|5412.15|5411.55|5411.15|5410.55|56
1722575840000|2024-08-02 05:17:20|5411.27|5410.67|5411.77|5411.17|5411.77|5411.17|5411.27|5410.67|11
1722575850000|2024-08-02 05:17:30|5411.9|5411.3|5411.9|5411.3|5411.9|5411.3|5411.9|5411.3|1
1722575860000|2024-08-02 05:17:40|5411.77|5411.17|5411.9|5411.3|5411.9|5411.3|5411.77|5411.17|2
1722575870000|2024-08-02 05:17:50|5411.77|5411.17|5412.27|5411.67|5412.27|5411.67|5411.77|5411.17|9
1722575880000|2024-08-02 05:18:00|5412.15|5411.55|5412.15|5411.55|5412.27|5411.67|5412.15|5411.55|8
1722575890000|2024-08-02 05:18:10|5412.9|5412.3|5412.9|5412.3|5413.15|5412.55|5412.65|5412.05|19
1722575900000|2024-08-02 05:18:20|5413.02|5412.42|5412.52|5411.92|5413.15|5412.55|5412.52|5411.92|24
1722575910000|2024-08-02 05:18:30|5412.65|5412.05|5413.27|5412.67|5413.65|5413.05|5412.65|5412.05|187
1722575920000|2024-08-02 05:18:40|5413.15|5412.55|5413.02|5412.42|5413.27|5412.67|5412.9|5412.3|14
1722575930000|2024-08-02 05:18:50|5413.15|5412.55|5413.15|5412.55|5413.15|5412.55|5413.15|5412.55|7
1722575940000|2024-08-02 05:19:00|5413.27|5412.67|5412.65|5412.05|5413.27|5412.67|5412.65|5412.05|33
1722575950000|2024-08-02 05:19:10|5412.9|5412.3|5412.4|5411.8|5413.15|5412.55|5412.4|5411.8|56
1722575960000|2024-08-02 05:19:20|5412.15|5411.55|5411.9|5411.3|5412.15|5411.55|5411.9|5411.3|11
1722575970000|2024-08-02 05:19:30|5412.02|5411.42|5411.52|5410.92|5412.15|5411.55|5411.52|5410.92|24
1722575980000|2024-08-02 05:19:40|5411.65|5411.05|5410.77|5410.17|5411.65|5411.05|5410.65|5410.05|64
1722575990000|2024-08-02 05:19:50|5410.9|5410.3|5411.02|5410.42|5411.15|5410.55|5410.77|5410.17|50
1722576000000|2024-08-02 05:20:00|5411.15|5410.55|5411.15|5410.55|5411.4|5410.8|5411.15|5410.55|15
1722576010000|2024-08-02 05:20:10|5410.9|5410.3|5410.52|5409.92|5410.9|5410.3|5410.52|5409.92|25
1722576020000|2024-08-02 05:20:20|5410.65|5410.05|5410.4|5409.8|5410.65|5410.05|5410.4|5409.8|14
1722576030000|2024-08-02 05:20:30|5410.27|5409.67|5410.15|5409.55|5410.4|5409.8|5410.15|5409.55|30
1722576040000|2024-08-02 05:20:40|5410.27|5409.67|5410.02|5409.42|5410.27|5409.67|5410.02|5409.42|11
1722576050000|2024-08-02 05:20:50|5410.15|5409.55|5410.02|5409.42|5410.15|5409.55|5409.9|5409.3|17
1722576060000|2024-08-02 05:21:00|5410.15|5409.55|5409.77|5409.17|5410.15|5409.55|5409.65|5409.05|9
1722576070000|2024-08-02 05:21:10|5409.9|5409.3|5409.77|5409.17|5409.9|5409.3|5409.65|5409.05|22
1722576080000|2024-08-02 05:21:20|5409.65|5409.05|5408.9|5408.3|5409.9|5409.3|5408.9|5408.3|20
1722576090000|2024-08-02 05:21:30|5409.02|5408.42|5409.02|5408.42|5409.15|5408.55|5408.9|5408.3|41
1722576100000|2024-08-02 05:21:40|5408.9|5408.3|5409.65|5409.05|5409.65|5409.05|5408.9|5408.3|19
1722576110000|2024-08-02 05:21:50|5409.52|5408.92|5409.15|5408.55|5409.52|5408.92|5409.15|5408.55|10
1722576120000|2024-08-02 05:22:00|5409.27|5408.67|5409.65|5409.05|5409.77|5409.17|5409.27|5408.67|14
1722576130000|2024-08-02 05:22:10|5409.77|5409.17|5410.15|5409.55|5410.4|5409.8|5409.77|5409.17|45
1722576140000|2024-08-02 05:22:20|5410.27|5409.67|5410.4|5409.8|5410.52|5409.92|5410.27|5409.67|13
1722576150000|2024-08-02 05:22:30|5410.27|5409.67|5409.9|5409.3|5410.27|5409.67|5409.9|5409.3|15
1722576160000|2024-08-02 05:22:40|5409.77|5409.17|5409.9|5409.3|5409.9|5409.3|5409.77|5409.17|7
1722576170000|2024-08-02 05:22:50|5409.77|5409.17|5410.15|5409.55|5410.15|5409.55|5409.65|5409.05|16
1722576180000|2024-08-02 05:23:00|5410.02|5409.42|5410.52|5409.92|5410.65|5410.05|5410.02|5409.42|25
1722576190000|2024-08-02 05:23:10|5410.65|5410.05|5410.4|5409.8|5410.9|5410.3|5410.4|5409.8|16
1722576200000|2024-08-02 05:23:20|5410.52|5409.92|5410.15|5409.55|5410.52|5409.92|5410.15|5409.55|13
1722576210000|2024-08-02 05:23:30|5410.27|5409.67|5410.9|5410.3|5410.9|5410.3|5409.9|5409.3|55
1722576220000|2024-08-02 05:23:40|5410.65|5410.05|5410.65|5410.05|5410.65|5410.05|5410.65|5410.05|17
1722576230000|2024-08-02 05:23:50|5410.77|5410.17|5410.65|5410.05|5410.77|5410.17|5410.65|5410.05|14
1722576240000|2024-08-02 05:24:00|5410.77|5410.17|5410.65|5410.05|5410.77|5410.17|5410.65|5410.05|3
1722576250000|2024-08-02 05:24:10|5410.77|5410.17|5410.65|5410.05|5410.9|5410.3|5410.65|5410.05|14
1722576260000|2024-08-02 05:24:20|5410.77|5410.17|5410.9|5410.3|5410.9|5410.3|5410.65|5410.05|7
1722576270000|2024-08-02 05:24:30|5410.65|5410.05|5410.27|5409.67|5410.65|5410.05|5410.15|5409.55|20
1722576280000|2024-08-02 05:24:40|5410.4|5409.8|5409.65|5409.05|5410.4|5409.8|5409.65|5409.05|17
1722576290000|2024-08-02 05:24:50|5409.4|5408.8|5410.15|5409.55|5410.15|5409.55|5409.4|5408.8|28
1722576300000|2024-08-02 05:25:00|5410.27|5409.67|5410.4|5409.8|5410.4|5409.8|5410.15|5409.55|23
1722576310000|2024-08-02 05:25:10|5410.15|5409.55|5409.77|5409.17|5410.27|5409.67|5409.65|5409.05|37
1722576320000|2024-08-02 05:25:20|5410.02|5409.42|5410.52|5409.92|5410.52|5409.92|5409.9|5409.3|19
1722576330000|2024-08-02 05:25:30|5410.65|5410.05|5411.15|5410.55|5411.15|5410.55|5410.4|5409.8|16
1722576340000|2024-08-02 05:25:40|5411.4|5410.8|5411.02|5410.42|5411.65|5411.05|5411.02|5410.42|34
1722576350000|2024-08-02 05:25:50|5411.15|5410.55|5411.4|5410.8|5411.4|5410.8|5411.15|5410.55|9
1722576360000|2024-08-02 05:26:00|5411.15|5410.55|5411.15|5410.55|5411.15|5410.55|5411.02|5410.42|15
1722576370000|2024-08-02 05:26:10|5411.27|5410.67|5410.65|5410.05|5411.27|5410.67|5410.65|5410.05|7
1722576380000|2024-08-02 05:26:20|5410.9|5410.3|5411.4|5410.8|5411.4|5410.8|5410.9|5410.3|19
1722576390000|2024-08-02 05:26:30|5411.27|5410.67|5411.02|5410.42|5411.27|5410.67|5410.9|5410.3|29
1722576400000|2024-08-02 05:26:40|5411.15|5410.55|5410.77|5410.17|5411.15|5410.55|5410.77|5410.17|25
1722576410000|2024-08-02 05:26:50|5410.9|5410.3|5411.15|5410.55|5411.15|5410.55|5410.77|5410.17|10
1722576420000|2024-08-02 05:27:00|5410.9|5410.3|5411.65|5411.05|5411.77|5411.17|5410.9|5410.3|61
1722576430000|2024-08-02 05:27:10|5411.52|5410.92|5411.02|5410.42|5411.52|5410.92|5411.02|5410.42|60
1722576440000|2024-08-02 05:27:20|5411.15|5410.55|5411.15|5410.55|5411.15|5410.55|5411.02|5410.42|9
1722576450000|2024-08-02 05:27:30|5411.02|5410.42|5411.65|5411.05|5411.9|5411.3|5411.02|5410.42|28
1722576460000|2024-08-02 05:27:40|5411.77|5411.17|5411.65|5411.05|5411.77|5411.17|5411.52|5410.92|19
1722576470000|2024-08-02 05:27:50|5411.4|5410.8|5411.4|5410.8|5411.52|5410.92|5411.4|5410.8|21
1722576480000|2024-08-02 05:28:00|5411.27|5410.67|5411.15|5410.55|5411.4|5410.8|5411.15|5410.55|22
1722576490000|2024-08-02 05:28:10|5411.27|5410.67|5411.15|5410.55|5411.4|5410.8|5411.15|5410.55|22
1722576500000|2024-08-02 05:28:20|5411.27|5410.67|5411.4|5410.8|5411.4|5410.8|5411.15|5410.55|12
1722576510000|2024-08-02 05:28:30|5411.65|5411.05|5411.52|5410.92|5411.65|5411.05|5411.4|5410.8|16
1722576520000|2024-08-02 05:28:40|5411.4|5410.8|5411.65|5411.05|5411.65|5411.05|5411.4|5410.8|5
1722576530000|2024-08-02 05:28:50|5411.9|5411.3|5411.9|5411.3|5411.9|5411.3|5411.9|5411.3|37
1722576540000|2024-08-02 05:29:00|5411.77|5411.17|5412.02|5411.42|5412.27|5411.67|5411.77|5411.17|18
1722576550000|2024-08-02 05:29:10|5412.15|5411.55|5411.9|5411.3|5412.15|5411.55|5411.65|5411.05|20
1722576560000|2024-08-02 05:29:20|5412.02|5411.42|5411.52|5410.92|5412.02|5411.42|5411.4|5410.8|16
1722576570000|2024-08-02 05:29:30|5411.65|5411.05|5411.4|5410.8|5411.77|5411.17|5411.4|5410.8|29
1722576580000|2024-08-02 05:29:40|5411.52|5410.92|5411.27|5410.67|5411.65|5411.05|5411.27|5410.67|26
1722576590000|2024-08-02 05:29:50|5411.4|5410.8|5411.9|5411.3|5411.9|5411.3|5411.4|5410.8|30
1722576600000|2024-08-02 05:30:00|5412.27|5411.67|5412.65|5412.05|5412.77|5412.17|5412.27|5411.67|64
1722576610000|2024-08-02 05:30:10|5412.52|5411.92|5412.65|5412.05|5412.9|5412.3|5412.52|5411.92|23
1722576620000|2024-08-02 05:30:20|5412.52|5411.92|5412.4|5411.8|5412.77|5412.17|5412.4|5411.8|34
1722576630000|2024-08-02 05:30:30|5412.27|5411.67|5412.02|5411.42|5412.27|5411.67|5412.02|5411.42|30
1722576640000|2024-08-02 05:30:40|5411.9|5411.3|5412.4|5411.8|5412.52|5411.92|5411.9|5411.3|13
1722576650000|2024-08-02 05:30:50|5412.27|5411.67|5412.15|5411.55|5412.65|5412.05|5412.15|5411.55|48
1722576660000|2024-08-02 05:31:00|5412.27|5411.67|5412.27|5411.67|5412.52|5411.92|5412.15|5411.55|16
1722576670000|2024-08-02 05:31:10|5412.15|5411.55|5412.02|5411.42|5412.27|5411.67|5411.9|5411.3|26
1722576680000|2024-08-02 05:31:20|5412.15|5411.55|5411.4|5410.8|5412.15|5411.55|5411.4|5410.8|40
1722576690000|2024-08-02 05:31:30|5411.52|5410.92|5411.52|5410.92|5411.65|5411.05|5411.4|5410.8|14
1722576700000|2024-08-02 05:31:40|5411.4|5410.8|5410.9|5410.3|5411.52|5410.92|5410.9|5410.3|26
1722576710000|2024-08-02 05:31:50|5410.77|5410.17|5410.15|5409.55|5410.77|5410.17|5410.15|5409.55|67
1722576720000|2024-08-02 05:32:00|5410.4|5409.8|5410.15|5409.55|5410.4|5409.8|5410.15|5409.55|13
1722576730000|2024-08-02 05:32:10|5410.02|5409.42|5408.9|5408.3|5410.02|5409.42|5408.9|5408.3|61
1722576740000|2024-08-02 05:32:20|5409.02|5408.42|5408.9|5408.3|5409.4|5408.8|5408.9|5408.3|51
1722576750000|2024-08-02 05:32:30|5409.15|5408.55|5408.4|5407.8|5409.15|5408.55|5408.4|5407.8|77
1722576760000|2024-08-02 05:32:40|5408.52|5407.92|5408.02|5407.42|5408.65|5408.05|5407.9|5407.3|61
1722576770000|2024-08-02 05:32:50|5408.15|5407.55|5408.27|5407.67|5408.27|5407.67|5407.9|5407.3|35
1722576780000|2024-08-02 05:33:00|5408.4|5407.8|5408.27|5407.67|5408.9|5408.3|5408.27|5407.67|42
1722576790000|2024-08-02 05:33:10|5408.4|5407.8|5408.65|5408.05|5408.65|5408.05|5408.15|5407.55|24
1722576800000|2024-08-02 05:33:20|5408.52|5407.92|5408.27|5407.67|5408.65|5408.05|5408.15|5407.55|36
1722576810000|2024-08-02 05:33:30|5408.4|5407.8|5408.52|5407.92|5408.52|5407.92|5408.4|5407.8|18
1722576820000|2024-08-02 05:33:40|5408.65|5408.05|5408.65|5408.05|5408.9|5408.3|5408.52|5407.92|19
1722576830000|2024-08-02 05:33:50|5408.77|5408.17|5409.15|5408.55|5409.27|5408.67|5408.65|5408.05|32
1722576840000|2024-08-02 05:34:00|5408.65|5408.05|5408.9|5408.3|5408.9|5408.3|5408.65|5408.05|15
1722576850000|2024-08-02 05:34:10|5408.77|5408.17|5409.27|5408.67|5409.52|5408.92|5408.77|5408.17|31
1722576860000|2024-08-02 05:34:20|5409.15|5408.55|5408.4|5407.8|5409.15|5408.55|5408.4|5407.8|17
1722576870000|2024-08-02 05:34:30|5408.52|5407.92|5408.15|5407.55|5408.52|5407.92|5408.15|5407.55|43
1722576880000|2024-08-02 05:34:40|5408.02|5407.42|5407.52|5406.92|5408.02|5407.42|5407.4|5406.8|89
1722576890000|2024-08-02 05:34:50|5407.65|5407.05|5408.15|5407.55|5408.15|5407.55|5407.4|5406.8|29
1722576900000|2024-08-02 05:35:00|5407.9|5407.3|5407.02|5406.42|5407.9|5407.3|5406.65|5406.05|109
1722576910000|2024-08-02 05:35:10|5406.9|5406.3|5406.77|5406.17|5406.9|5406.3|5406.65|5406.05|29
1722576920000|2024-08-02 05:35:20|5406.9|5406.3|5407.15|5406.55|5407.27|5406.67|5406.65|5406.05|23
1722576930000|2024-08-02 05:35:30|5407.27|5406.67|5407.15|5406.55|5407.4|5406.8|5406.77|5406.17|30
1722576940000|2024-08-02 05:35:40|5407.02|5406.42|5406.4|5405.8|5407.02|5406.42|5406.4|5405.8|17
1722576950000|2024-08-02 05:35:50|5406.27|5405.67|5406.02|5405.42|5406.27|5405.67|5406.02|5405.42|13
1722576960000|2024-08-02 05:36:00|5406.15|5405.55|5406.9|5406.3|5406.9|5406.3|5406.02|5405.42|26
1722576970000|2024-08-02 05:36:10|5406.77|5406.17|5406.65|5406.05|5406.9|5406.3|5406.4|5405.8|9
1722576980000|2024-08-02 05:36:20|5406.77|5406.17|5406.4|5405.8|5406.9|5406.3|5406.4|5405.8|25
1722576990000|2024-08-02 05:36:30|5406.27|5405.67|5406.4|5405.8|5406.4|5405.8|5406.27|5405.67|42
1722577000000|2024-08-02 05:36:40|5406.27|5405.67|5405.9|5405.3|5406.27|5405.67|5405.9|5405.3|10
1722577010000|2024-08-02 05:36:50|5406.02|5405.42|5406.15|5405.55|5406.27|5405.67|5405.77|5405.17|44
1722577020000|2024-08-02 05:37:00|5405.77|5405.17|5405.65|5405.05|5405.9|5405.3|5405.27|5404.67|51
1722577030000|2024-08-02 05:37:10|5405.52|5404.92|5405.65|5405.05|5405.77|5405.17|5405.4|5404.8|50
1722577040000|2024-08-02 05:37:20|5405.77|5405.17|5405.65|5405.05|5405.77|5405.17|5405.52|5404.92|16
1722577050000|2024-08-02 05:37:30|5405.77|5405.17|5405.4|5404.8|5405.9|5405.3|5405.4|5404.8|17
1722577060000|2024-08-02 05:37:40|5405.52|5404.92|5405.77|5405.17|5405.9|5405.3|5405.52|5404.92|66
1722577070000|2024-08-02 05:37:50|5405.9|5405.3|5405.15|5404.55|5406.15|5405.55|5405.15|5404.55|23
1722577080000|2024-08-02 05:38:00|5405.4|5404.8|5404.9|5404.3|5405.4|5404.8|5404.52|5403.92|115
1722577090000|2024-08-02 05:38:10|5404.77|5404.17|5404.4|5403.8|5405.15|5404.55|5404.4|5403.8|123
1722577100000|2024-08-02 05:38:20|5404.52|5403.92|5404.4|5403.8|5404.77|5404.17|5404.4|5403.8|67
1722577110000|2024-08-02 05:38:30|5404.52|5403.92|5404.52|5403.92|5404.65|5404.05|5404.4|5403.8|60
1722577120000|2024-08-02 05:38:40|5404.4|5403.8|5404.65|5404.05|5404.65|5404.05|5404.4|5403.8|49
1722577130000|2024-08-02 05:38:50|5404.52|5403.92|5404.4|5403.8|5404.65|5404.05|5404.4|5403.8|16
1722577140000|2024-08-02 05:39:00|5404.52|5403.92|5404.4|5403.8|5404.65|5404.05|5404.4|5403.8|15
1722577150000|2024-08-02 05:39:10|5403.02|5402.42|5402.27|5401.67|5403.02|5402.42|5402.27|5401.67|338
1722577160000|2024-08-02 05:39:20|5402.15|5401.55|5402.15|5401.55|5402.27|5401.67|5401.9|5401.3|72
1722577170000|2024-08-02 05:39:30|5402.4|5401.8|5403.15|5402.55|5403.15|5402.55|5402.4|5401.8|55
1722577180000|2024-08-02 05:39:40|5403.02|5402.42|5403.27|5402.67|5403.65|5403.05|5403.02|5402.42|27
1722577190000|2024-08-02 05:39:50|5403.02|5402.42|5402.65|5402.05|5403.15|5402.55|5402.4|5401.8|58
1722577200000|2024-08-02 05:40:00|5403.02|5402.42|5404.02|5403.42|5404.15|5403.55|5403.02|5402.42|71
1722577210000|2024-08-02 05:40:10|5404.15|5403.55|5404.65|5404.05|5405.15|5404.55|5404.15|5403.55|92
1722577220000|2024-08-02 05:40:20|5404.4|5403.8|5404.9|5404.3|5404.9|5404.3|5404.15|5403.55|73
1722577230000|2024-08-02 05:40:30|5405.15|5404.55|5404.15|5403.55|5405.4|5404.8|5404.15|5403.55|59
1722577240000|2024-08-02 05:40:40|5404.27|5403.67|5404.4|5403.8|5404.4|5403.8|5404.27|5403.67|19
1722577250000|2024-08-02 05:40:50|5404.15|5403.55|5404.4|5403.8|5404.4|5403.8|5404.15|5403.55|9
1722577260000|2024-08-02 05:41:00|5404.27|5403.67|5405.15|5404.55|5405.15|5404.55|5404.15|5403.55|15
1722577270000|2024-08-02 05:41:10|5405.4|5404.8|5405.15|5404.55|5405.4|5404.8|5405.15|5404.55|26
1722577280000|2024-08-02 05:41:20|5405.27|5404.67|5405.15|5404.55|5405.65|5405.05|5405.15|5404.55|70
1722577290000|2024-08-02 05:41:30|5405.27|5404.67|5404.15|5403.55|5405.27|5404.67|5404.15|5403.55|46
1722577300000|2024-08-02 05:41:40|5404.4|5403.8|5404.65|5404.05|5405.15|5404.55|5404.4|5403.8|40
1722577310000|2024-08-02 05:41:50|5404.52|5403.92|5404.77|5404.17|5404.9|5404.3|5404.4|5403.8|19
1722577320000|2024-08-02 05:42:00|5404.9|5404.3|5404.65|5404.05|5404.9|5404.3|5404.65|5404.05|10
1722577330000|2024-08-02 05:42:10|5404.4|5403.8|5403.65|5403.05|5404.77|5404.17|5403.65|5403.05|133
1722577340000|2024-08-02 05:42:20|5403.52|5402.92|5403.52|5402.92|5403.77|5403.17|5403.4|5402.8|84
1722577350000|2024-08-02 05:42:30|5403.65|5403.05|5403.52|5402.92|5403.9|5403.3|5403.4|5402.8|21
1722577360000|2024-08-02 05:42:40|5403.4|5402.8|5403.02|5402.42|5403.4|5402.8|5402.52|5401.92|41
1722577370000|2024-08-02 05:42:50|5402.9|5402.3|5402.4|5401.8|5403.15|5402.55|5402.27|5401.67|36
1722577380000|2024-08-02 05:43:00|5402.52|5401.92|5402.65|5402.05|5402.65|5402.05|5402.4|5401.8|43
1722577390000|2024-08-02 05:43:10|5402.9|5402.3|5402.4|5401.8|5402.9|5402.3|5402.4|5401.8|26
1722577400000|2024-08-02 05:43:20|5402.15|5401.55|5402.02|5401.42|5402.4|5401.8|5402.02|5401.42|28
1722577410000|2024-08-02 05:43:30|5402.15|5401.55|5402.15|5401.55|5402.65|5402.05|5402.15|5401.55|48
1722577420000|2024-08-02 05:43:40|5402.02|5401.42|5401.9|5401.3|5402.02|5401.42|5401.9|5401.3|25
1722577430000|2024-08-02 05:43:50|5402.27|5401.67|5402.15|5401.55|5402.4|5401.8|5402.15|5401.55|33
1722577440000|2024-08-02 05:44:00|5402.27|5401.67|5402.77|5402.17|5402.77|5402.17|5402.15|5401.55|50
1722577450000|2024-08-02 05:44:10|5402.65|5402.05|5402.15|5401.55|5402.9|5402.3|5402.02|5401.42|19
1722577460000|2024-08-02 05:44:20|5402.02|5401.42|5401.4|5400.8|5402.02|5401.42|5401.4|5400.8|38
1722577470000|2024-08-02 05:44:30|5401.52|5400.92|5401.4|5400.8|5401.65|5401.05|5401.4|5400.8|37
1722577480000|2024-08-02 05:44:40|5401.27|5400.67|5401.65|5401.05|5401.65|5401.05|5401.15|5400.55|28
1722577490000|2024-08-02 05:44:50|5401.9|5401.3|5401.9|5401.3|5401.9|5401.3|5401.9|5401.3|12
1722577500000|2024-08-02 05:45:00|5402.15|5401.55|5404.02|5403.42|5404.15|5403.55|5402.15|5401.55|116
1722577510000|2024-08-02 05:45:10|5403.9|5403.3|5403.65|5403.05|5404.15|5403.55|5403.52|5402.92|50
1722577520000|2024-08-02 05:45:20|5403.9|5403.3|5403.4|5402.8|5404.4|5403.8|5403.4|5402.8|49
1722577530000|2024-08-02 05:45:30|5403.15|5402.55|5403.52|5402.92|5403.52|5402.92|5402.9|5402.3|36
1722577540000|2024-08-02 05:45:40|5403.65|5403.05|5402.9|5402.3|5403.65|5403.05|5402.9|5402.3|6
1722577550000|2024-08-02 05:45:50|5403.02|5402.42|5402.77|5402.17|5403.02|5402.42|5402.65|5402.05|11
1722577560000|2024-08-02 05:46:00|5402.9|5402.3|5403.02|5402.42|5403.15|5402.55|5402.77|5402.17|12
1722577570000|2024-08-02 05:46:10|5402.9|5402.3|5403.77|5403.17|5403.77|5403.17|5402.9|5402.3|16
1722577580000|2024-08-02 05:46:20|5403.9|5403.3|5402.9|5402.3|5403.9|5403.3|5402.9|5402.3|13
1722577590000|2024-08-02 05:46:30|5402.77|5402.17|5403.15|5402.55|5403.4|5402.8|5402.77|5402.17|31
1722577600000|2024-08-02 05:46:40|5403.02|5402.42|5402.9|5402.3|5403.15|5402.55|5402.9|5402.3|5
1722577610000|2024-08-02 05:46:50|5403.02|5402.42|5403.27|5402.67|5403.4|5402.8|5402.9|5402.3|8
1722577620000|2024-08-02 05:47:00|5403.4|5402.8|5403.02|5402.42|5403.77|5403.17|5402.9|5402.3|64
1722577630000|2024-08-02 05:47:10|5402.9|5402.3|5402.77|5402.17|5402.9|5402.3|5402.65|5402.05|14
1722577640000|2024-08-02 05:47:20|5403.02|5402.42|5403.4|5402.8|5403.4|5402.8|5403.02|5402.42|19
1722577650000|2024-08-02 05:47:30|5403.52|5402.92|5404.27|5403.67|5404.27|5403.67|5403.52|5402.92|17
1722577660000|2024-08-02 05:47:40|5404.4|5403.8|5404.77|5404.17|5404.77|5404.17|5404.4|5403.8|10
1722577670000|2024-08-02 05:47:50|5404.9|5404.3|5404.52|5403.92|5404.9|5404.3|5404.27|5403.67|15
1722577680000|2024-08-02 05:48:00|5404.65|5404.05|5405.15|5404.55|5405.4|5404.8|5404.65|5404.05|25
1722577690000|2024-08-02 05:48:10|5405.27|5404.67|5405.4|5404.8|5405.65|5405.05|5404.9|5404.3|31
1722577700000|2024-08-02 05:48:20|5405.52|5404.92|5404.65|5404.05|5405.65|5405.05|5404.65|5404.05|69
1722577710000|2024-08-02 05:48:30|5404.9|5404.3|5405.15|5404.55|5405.27|5404.67|5404.65|5404.05|32
1722577720000|2024-08-02 05:48:40|5404.9|5404.3|5405.15|5404.55|5405.15|5404.55|5404.9|5404.3|14
1722577730000|2024-08-02 05:48:50|5405.27|5404.67|5405.15|5404.55|5405.4|5404.8|5405.02|5404.42|12
1722577740000|2024-08-02 05:49:00|5405.4|5404.8|5406.15|5405.55|5406.4|5405.8|5405.4|5404.8|83
1722577750000|2024-08-02 05:49:10|5406.02|5405.42|5404.77|5404.17|5406.02|5405.42|5404.77|5404.17|57
1722577760000|2024-08-02 05:49:20|5404.9|5404.3|5404.65|5404.05|5405.27|5404.67|5404.65|5404.05|9
1722577770000|2024-08-02 05:49:30|5404.9|5404.3|5404.9|5404.3|5404.9|5404.3|5404.65|5404.05|23
1722577780000|2024-08-02 05:49:40|5405.02|5404.42|5405.15|5404.55|5405.4|5404.8|5404.77|5404.17|25
1722577790000|2024-08-02 05:49:50|5405.02|5404.42|5405.15|5404.55|5405.15|5404.55|5405.02|5404.42|6
1722577800000|2024-08-02 05:50:00|5405.27|5404.67|5404.9|5404.3|5405.65|5405.05|5404.65|5404.05|82
1722577810000|2024-08-02 05:50:10|5405.02|5404.42|5404.9|5404.3|5405.15|5404.55|5404.9|5404.3|20
1722577820000|2024-08-02 05:50:20|5404.65|5404.05|5404.02|5403.42|5404.65|5404.05|5403.9|5403.3|44
1722577830000|2024-08-02 05:50:30|5404.15|5403.55|5403.77|5403.17|5404.27|5403.67|5403.65|5403.05|37
1722577840000|2024-08-02 05:50:40|5403.65|5403.05|5403.4|5402.8|5403.9|5403.3|5403.02|5402.42|82
1722577850000|2024-08-02 05:50:50|5403.27|5402.67|5402.52|5401.92|5403.27|5402.67|5402.27|5401.67|59
1722577860000|2024-08-02 05:51:00|5402.65|5402.05|5402.4|5401.8|5402.65|5402.05|5402.4|5401.8|23
1722577870000|2024-08-02 05:51:10|5402.52|5401.92|5402.15|5401.55|5402.65|5402.05|5402.15|5401.55|29
1722577880000|2024-08-02 05:51:20|5402.27|5401.67|5401.27|5400.67|5402.4|5401.8|5401.15|5400.55|108
1722577890000|2024-08-02 05:51:30|5401.4|5400.8|5401.4|5400.8|5401.9|5401.3|5401.4|5400.8|22
1722577900000|2024-08-02 05:51:40|5401.52|5400.92|5401.4|5400.8|5401.77|5401.17|5401.15|5400.55|45
1722577910000|2024-08-02 05:51:50|5401.27|5400.67|5401.52|5400.92|5401.9|5401.3|5401.15|5400.55|96
1722577920000|2024-08-02 05:52:00|5401.4|5400.8|5401.4|5400.8|5401.65|5401.05|5401.15|5400.55|38
1722577930000|2024-08-02 05:52:10|5401.52|5400.92|5402.27|5401.67|5402.27|5401.67|5401.4|5400.8|58
1722577940000|2024-08-02 05:52:20|5401.65|5401.05|5401.9|5401.3|5401.9|5401.3|5401.27|5400.67|113
1722577950000|2024-08-02 05:52:30|5401.65|5401.05|5401.52|5400.92|5401.9|5401.3|5401.52|5400.92|23
1722577960000|2024-08-02 05:52:40|5401.65|5401.05|5402.27|5401.67|5402.27|5401.67|5401.52|5400.92|54
1722577970000|2024-08-02 05:52:50|5402.15|5401.55|5402.15|5401.55|5402.4|5401.8|5402.15|5401.55|22
1722577980000|2024-08-02 05:53:00|5402.27|5401.67|5402.15|5401.55|5402.77|5402.17|5402.15|5401.55|82
1722577990000|2024-08-02 05:53:10|5402.27|5401.67|5402.4|5401.8|5402.52|5401.92|5402.15|5401.55|32
1722578000000|2024-08-02 05:53:20|5402.77|5402.17|5402.65|5402.05|5402.9|5402.3|5402.65|5402.05|30
1722578010000|2024-08-02 05:53:30|5402.52|5401.92|5402.52|5401.92|5402.52|5401.92|5402.15|5401.55|34
1722578020000|2024-08-02 05:53:40|5402.4|5401.8|5402.4|5401.8|5402.65|5402.05|5402.4|5401.8|19
1722578030000|2024-08-02 05:53:50|5402.52|5401.92|5401.9|5401.3|5402.52|5401.92|5401.9|5401.3|5
1722578040000|2024-08-02 05:54:00|5402.02|5401.42|5403.15|5402.55|5403.15|5402.55|5402.02|5401.42|28
1722578050000|2024-08-02 05:54:10|5403.02|5402.42|5402.27|5401.67|5403.02|5402.42|5402.27|5401.67|12
1722578060000|2024-08-02 05:54:20|5402.15|5401.55|5402.4|5401.8|5402.4|5401.8|5402.02|5401.42|19
1722578070000|2024-08-02 05:54:30|5402.27|5401.67|5402.52|5401.92|5402.52|5401.92|5402.27|5401.67|8
1722578080000|2024-08-02 05:54:40|5402.4|5401.8|5402.02|5401.42|5402.52|5401.92|5401.9|5401.3|49
1722578090000|2024-08-02 05:54:50|5401.9|5401.3|5401.9|5401.3|5402.15|5401.55|5401.9|5401.3|15
1722578100000|2024-08-02 05:55:00|5402.02|5401.42|5402.52|5401.92|5402.65|5402.05|5402.02|5401.42|17
1722578110000|2024-08-02 05:55:10|5402.65|5402.05|5402.52|5401.92|5402.65|5402.05|5402.15|5401.55|46
1722578120000|2024-08-02 05:55:20|5402.4|5401.8|5402.15|5401.55|5402.4|5401.8|5401.4|5400.8|53
1722578130000|2024-08-02 05:55:30|5402.02|5401.42|5402.4|5401.8|5402.4|5401.8|5401.9|5401.3|11
1722578140000|2024-08-02 05:55:40|5402.52|5401.92|5402.65|5402.05|5402.9|5402.3|5402.4|5401.8|33
1722578150000|2024-08-02 05:55:50|5402.52|5401.92|5402.65|5402.05|5402.77|5402.17|5402.52|5401.92|10
1722578160000|2024-08-02 05:56:00|5402.77|5402.17|5402.52|5401.92|5402.77|5402.17|5402.4|5401.8|25
1722578170000|2024-08-02 05:56:10|5402.65|5402.05|5403.65|5403.05|5403.65|5403.05|5402.4|5401.8|92
1722578180000|2024-08-02 05:56:20|5403.52|5402.92|5403.4|5402.8|5403.52|5402.92|5403.4|5402.8|17
1722578190000|2024-08-02 05:56:30|5403.27|5402.67|5403.65|5403.05|5403.77|5403.17|5403.02|5402.42|31
1722578200000|2024-08-02 05:56:40|5403.4|5402.8|5403.4|5402.8|5403.4|5402.8|5403.4|5402.8|9
1722578210000|2024-08-02 05:56:50|5403.27|5402.67|5403.4|5402.8|5403.4|5402.8|5403.15|5402.55|15
1722578220000|2024-08-02 05:57:00|5403.65|5403.05|5403.65|5403.05|5403.9|5403.3|5403.4|5402.8|46
1722578230000|2024-08-02 05:57:10|5403.4|5402.8|5403.4|5402.8|5403.4|5402.8|5403.4|5402.8|5
1722578240000|2024-08-02 05:57:20|5403.27|5402.67|5403.4|5402.8|5403.4|5402.8|5402.9|5402.3|52
1722578250000|2024-08-02 05:57:30|5403.52|5402.92|5403.9|5403.3|5403.9|5403.3|5403.52|5402.92|15
1722578260000|2024-08-02 05:57:40|5404.02|5403.42|5404.9|5404.3|5404.9|5404.3|5404.02|5403.42|65
1722578270000|2024-08-02 05:57:50|5404.77|5404.17|5404.65|5404.05|5404.77|5404.17|5404.4|5403.8|27
1722578280000|2024-08-02 05:58:00|5404.52|5403.92|5404.4|5403.8|5404.52|5403.92|5404.27|5403.67|32
1722578290000|2024-08-02 05:58:10|5404.15|5403.55|5404.4|5403.8|5404.65|5404.05|5404.15|5403.55|42
1722578300000|2024-08-02 05:58:20|5404.65|5404.05|5404.77|5404.17|5404.77|5404.17|5404.65|5404.05|15
1722578310000|2024-08-02 05:58:30|5404.9|5404.3|5404.65|5404.05|5404.9|5404.3|5404.52|5403.92|5
1722578320000|2024-08-02 05:58:40|5404.4|5403.8|5404.65|5404.05|5404.65|5404.05|5404.4|5403.8|15
1722578330000|2024-08-02 05:58:50|5404.52|5403.92|5404.4|5403.8|5404.52|5403.92|5404.4|5403.8|1
1722578340000|2024-08-02 05:59:00|5404.15|5403.55|5404.27|5403.67|5404.4|5403.8|5404.02|5403.42|43
1722578350000|2024-08-02 05:59:10|5404.15|5403.55|5404.4|5403.8|5404.4|5403.8|5403.9|5403.3|36
1722578360000|2024-08-02 05:59:20|5404.65|5404.05|5405.65|5405.05|5405.65|5405.05|5404.4|5403.8|44
1722578370000|2024-08-02 05:59:30|5405.4|5404.8|5405.52|5404.92|5405.65|5405.05|5405.4|5404.8|67
1722578380000|2024-08-02 05:59:40|5405.4|5404.8|5405.15|5404.55|5405.65|5405.05|5404.65|5404.05|145
1722578390000|2024-08-02 05:59:50|5405.27|5404.67|5405.4|5404.8|5405.9|5405.3|5405.15|5404.55|66
1722578400000|2024-08-02 06:00:00|5405.52|5404.92|5404.52|5403.92|5405.65|5405.05|5404.4|5403.8|96
1722578410000|2024-08-02 06:00:10|5404.4|5403.8|5404.15|5403.55|5404.4|5403.8|5403.52|5402.92|56
1722578420000|2024-08-02 06:00:20|5404.02|5403.42|5403.65|5403.05|5404.15|5403.55|5403.4|5402.8|36
1722578430000|2024-08-02 06:00:30|5403.52|5402.92|5403.9|5403.3|5403.9|5403.3|5403.4|5402.8|24
1722578440000|2024-08-02 06:00:40|5404.02|5403.42|5403.65|5403.05|5404.02|5403.42|5402.65|5402.05|93
1722578450000|2024-08-02 06:00:50|5403.52|5402.92|5404.02|5403.42|5404.4|5403.8|5403.52|5402.92|66
1722578460000|2024-08-02 06:01:00|5404.15|5403.55|5405.77|5405.17|5405.77|5405.17|5404.02|5403.42|60
1722578470000|2024-08-02 06:01:10|5405.9|5405.3|5406.27|5405.67|5406.4|5405.8|5405.9|5405.3|56
1722578480000|2024-08-02 06:01:20|5406.4|5405.8|5406.9|5406.3|5407.4|5406.8|5406.27|5405.67|74
1722578490000|2024-08-02 06:01:30|5406.77|5406.17|5406.9|5406.3|5406.9|5406.3|5406.15|5405.55|83
1722578500000|2024-08-02 06:01:40|5407.02|5406.42|5407.65|5407.05|5407.65|5407.05|5407.02|5406.42|99
1722578510000|2024-08-02 06:01:50|5407.4|5406.8|5408.15|5407.55|5408.15|5407.55|5407.4|5406.8|116
1722578520000|2024-08-02 06:02:00|5407.77|5407.17|5407.65|5407.05|5407.9|5407.3|5407.4|5406.8|42
1722578530000|2024-08-02 06:02:10|5407.52|5406.92|5407.15|5406.55|5407.65|5407.05|5407.15|5406.55|61
1722578540000|2024-08-02 06:02:20|5407.02|5406.42|5406.65|5406.05|5407.27|5406.67|5406.4|5405.8|32
1722578550000|2024-08-02 06:02:30|5406.4|5405.8|5405.9|5405.3|5406.4|5405.8|5405.65|5405.05|19
1722578560000|2024-08-02 06:02:40|5405.65|5405.05|5406.15|5405.55|5406.4|5405.8|5405.65|5405.05|44
1722578570000|2024-08-02 06:02:50|5405.9|5405.3|5405.65|5405.05|5405.9|5405.3|5405.65|5405.05|4
1722578580000|2024-08-02 06:03:00|5405.15|5404.55|5405.4|5404.8|5405.65|5405.05|5404.77|5404.17|39
1722578590000|2024-08-02 06:03:10|5405.52|5404.92|5405.27|5404.67|5405.65|5405.05|5405.15|5404.55|7
1722578600000|2024-08-02 06:03:20|5405.15|5404.55|5406.4|5405.8|5406.4|5405.8|5405.15|5404.55|60
1722578610000|2024-08-02 06:03:30|5406.52|5405.92|5405.4|5404.8|5406.9|5406.3|5405.4|5404.8|69
1722578620000|2024-08-02 06:03:40|5405.52|5404.92|5406.52|5405.92|5406.52|5405.92|5405.52|5404.92|33
1722578630000|2024-08-02 06:03:50|5406.4|5405.8|5406.77|5406.17|5406.9|5406.3|5406.15|5405.55|55
1722578640000|2024-08-02 06:04:00|5406.65|5406.05|5406.9|5406.3|5407.02|5406.42|5406.15|5405.55|98
1722578650000|2024-08-02 06:04:10|5406.77|5406.17|5406.9|5406.3|5407.52|5406.92|5406.77|5406.17|59
1722578660000|2024-08-02 06:04:20|5406.77|5406.17|5405.65|5405.05|5406.77|5406.17|5405.65|5405.05|63
1722578670000|2024-08-02 06:04:30|5405.52|5404.92|5404.15|5403.55|5405.52|5404.92|5404.02|5403.42|162
1722578680000|2024-08-02 06:04:40|5404.02|5403.42|5404.02|5403.42|5404.4|5403.8|5403.77|5403.17|174
1722578690000|2024-08-02 06:04:50|5404.15|5403.55|5404.15|5403.55|5404.15|5403.55|5403.9|5403.3|47
1722578700000|2024-08-02 06:05:00|5404.02|5403.42|5403.9|5403.3|5404.4|5403.8|5403.15|5402.55|185
1722578710000|2024-08-02 06:05:10|5403.77|5403.17|5403.15|5402.55|5403.9|5403.3|5403.02|5402.42|85
1722578720000|2024-08-02 06:05:20|5403.02|5402.42|5403.65|5403.05|5403.65|5403.05|5402.9|5402.3|64
1722578730000|2024-08-02 06:05:30|5403.77|5403.17|5404.65|5404.05|5404.65|5404.05|5403.4|5402.8|76
1722578740000|2024-08-02 06:05:40|5404.52|5403.92|5405.02|5404.42|5405.15|5404.55|5404.4|5403.8|83
1722578750000|2024-08-02 06:05:50|5404.9|5404.3|5405.15|5404.55|5405.15|5404.55|5404.9|5404.3|58
1722578760000|2024-08-02 06:06:00|5404.9|5404.3|5404.65|5404.05|5405.15|5404.55|5404.65|5404.05|62
1722578770000|2024-08-02 06:06:10|5404.9|5404.3|5405.65|5405.05|5405.9|5405.3|5404.65|5404.05|105
1722578780000|2024-08-02 06:06:20|5405.9|5405.3|5406.02|5405.42|5406.9|5406.3|5405.9|5405.3|167
1722578790000|2024-08-02 06:06:30|5406.15|5405.55|5405.52|5404.92|5406.4|5405.8|5405.4|5404.8|75
1722578800000|2024-08-02 06:06:40|5405.4|5404.8|5403.9|5403.3|5405.65|5405.05|5403.9|5403.3|84
1722578810000|2024-08-02 06:06:50|5403.02|5402.42|5402.9|5402.3|5403.15|5402.55|5402.9|5402.3|55
1722578820000|2024-08-02 06:07:00|5402.65|5402.05|5404.15|5403.55|5404.4|5403.8|5402.4|5401.8|146
1722578830000|2024-08-02 06:07:10|5404.27|5403.67|5403.9|5403.3|5404.4|5403.8|5403.77|5403.17|44
1722578840000|2024-08-02 06:07:20|5403.77|5403.17|5403.9|5403.3|5403.9|5403.3|5403.65|5403.05|9
1722578850000|2024-08-02 06:07:30|5404.02|5403.42|5404.4|5403.8|5404.65|5404.05|5404.02|5403.42|41
1722578860000|2024-08-02 06:07:40|5404.65|5404.05|5404.9|5404.3|5404.9|5404.3|5404.27|5403.67|59
1722578870000|2024-08-02 06:07:50|5405.15|5404.55|5405.15|5404.55|5405.15|5404.55|5405.02|5404.42|44
1722578880000|2024-08-02 06:08:00|5405.02|5404.42|5405.4|5404.8|5405.77|5405.17|5404.9|5404.3|77
1722578890000|2024-08-02 06:08:10|5405.15|5404.55|5405.15|5404.55|5405.52|5404.92|5405.15|5404.55|43
1722578900000|2024-08-02 06:08:20|5405.02|5404.42|5404.4|5403.8|5405.02|5404.42|5404.4|5403.8|48
1722578910000|2024-08-02 06:08:30|5404.27|5403.67|5403.4|5402.8|5404.27|5403.67|5403.4|5402.8|49
1722578920000|2024-08-02 06:08:40|5403.65|5403.05|5404.77|5404.17|5404.77|5404.17|5403.52|5402.92|151
1722578930000|2024-08-02 06:08:50|5404.9|5404.3|5404.65|5404.05|5404.9|5404.3|5404.65|5404.05|19
1722578940000|2024-08-02 06:09:00|5404.52|5403.92|5404.9|5404.3|5404.9|5404.3|5404.52|5403.92|28
1722578950000|2024-08-02 06:09:10|5405.15|5404.55|5405.02|5404.42|5405.4|5404.8|5404.65|5404.05|104
1722578960000|2024-08-02 06:09:20|5404.9|5404.3|5404.65|5404.05|5404.9|5404.3|5404.4|5403.8|39
1722578970000|2024-08-02 06:09:30|5404.77|5404.17|5404.65|5404.05|5404.77|5404.17|5404.4|5403.8|43
1722578980000|2024-08-02 06:09:40|5404.9|5404.3|5404.02|5403.42|5404.9|5404.3|5403.9|5403.3|48
1722578990000|2024-08-02 06:09:50|5404.15|5403.55|5403.65|5403.05|5404.15|5403.55|5403.65|5403.05|39
1722579000000|2024-08-02 06:10:00|5404.15|5403.55|5403.15|5402.55|5404.15|5403.55|5403.02|5402.42|147
1722579010000|2024-08-02 06:10:10|5403.02|5402.42|5402.9|5402.3|5403.15|5402.55|5402.9|5402.3|28
1722579020000|2024-08-02 06:10:20|5402.77|5402.17|5402.77|5402.17|5402.9|5402.3|5402.27|5401.67|98
1722579030000|2024-08-02 06:10:30|5402.65|5402.05|5401.52|5400.92|5402.65|5402.05|5401.15|5400.55|181
1722579040000|2024-08-02 06:10:40|5401.4|5400.8|5401.65|5401.05|5401.65|5401.05|5401.15|5400.55|121
1722579050000|2024-08-02 06:10:50|5401.52|5400.92|5401.15|5400.55|5401.52|5400.92|5401.15|5400.55|182
1722579060000|2024-08-02 06:11:00|5401.27|5400.67|5401.9|5401.3|5401.9|5401.3|5401.15|5400.55|69
1722579070000|2024-08-02 06:11:10|5402.02|5401.42|5401.52|5400.92|5402.15|5401.55|5401.4|5400.8|44
1722579080000|2024-08-02 06:11:20|5401.4|5400.8|5401.4|5400.8|5401.4|5400.8|5401.15|5400.55|51
1722579090000|2024-08-02 06:11:30|5401.52|5400.92|5401.65|5401.05|5401.65|5401.05|5401.4|5400.8|28
1722579100000|2024-08-02 06:11:40|5401.77|5401.17|5401.77|5401.17|5401.9|5401.3|5401.77|5401.17|19
1722579110000|2024-08-02 06:11:50|5401.65|5401.05|5401.27|5400.67|5401.9|5401.3|5401.15|5400.55|13
1722579120000|2024-08-02 06:12:00|5401.15|5400.55|5401.65|5401.05|5401.9|5401.3|5401.15|5400.55|92
1722579130000|2024-08-02 06:12:10|5401.52|5400.92|5401.15|5400.55|5401.52|5400.92|5401.15|5400.55|71
1722579140000|2024-08-02 06:12:20|5401.4|5400.8|5401.4|5400.8|5401.65|5401.05|5401.15|5400.55|349
1722579150000|2024-08-02 06:12:30|5401.27|5400.67|5402.65|5402.05|5402.9|5402.3|5401.27|5400.67|98
1722579160000|2024-08-02 06:12:40|5402.52|5401.92|5402.4|5401.8|5402.65|5402.05|5402.4|5401.8|39
1722579170000|2024-08-02 06:12:50|5402.27|5401.67|5402.9|5402.3|5403.15|5402.55|5402.27|5401.67|53
1722579180000|2024-08-02 06:13:00|5403.15|5402.55|5403.02|5402.42|5403.15|5402.55|5402.65|5402.05|40
1722579190000|2024-08-02 06:13:10|5403.15|5402.55|5402.9|5402.3|5403.27|5402.67|5402.9|5402.3|29
1722579200000|2024-08-02 06:13:20|5402.77|5402.17|5403.02|5402.42|5403.15|5402.55|5402.65|5402.05|40
1722579210000|2024-08-02 06:13:30|5402.9|5402.3|5403.15|5402.55|5403.4|5402.8|5402.77|5402.17|25
1722579220000|2024-08-02 06:13:40|5402.9|5402.3|5402.65|5402.05|5402.9|5402.3|5402.4|5401.8|20
1722579230000|2024-08-02 06:13:50|5402.77|5402.17|5402.9|5402.3|5403.4|5402.8|5402.77|5402.17|25
1722579240000|2024-08-02 06:14:00|5403.02|5402.42|5402.4|5401.8|5403.15|5402.55|5402.15|5401.55|89
1722579250000|2024-08-02 06:14:10|5402.52|5401.92|5402.65|5402.05|5403.02|5402.42|5402.52|5401.92|21
1722579260000|2024-08-02 06:14:20|5402.77|5402.17|5403.4|5402.8|5403.52|5402.92|5402.77|5402.17|39
1722579270000|2024-08-02 06:14:30|5403.52|5402.92|5403.9|5403.3|5404.15|5403.55|5403.4|5402.8|98
1722579280000|2024-08-02 06:14:40|5404.02|5403.42|5403.4|5402.8|5404.02|5403.42|5403.4|5402.8|49
1722579290000|2024-08-02 06:14:50|5403.65|5403.05|5403.4|5402.8|5403.65|5403.05|5403.15|5402.55|25
1722579300000|2024-08-02 06:15:00|5403.27|5402.67|5403.65|5403.05|5403.65|5403.05|5403.27|5402.67|14
1722579310000|2024-08-02 06:15:10|5403.77|5403.17|5403.4|5402.8|5404.15|5403.55|5403.4|5402.8|16
1722579320000|2024-08-02 06:15:20|5404.9|5404.3|5406.27|5405.67|5406.27|5405.67|5404.9|5404.3|429
1722579330000|2024-08-02 06:15:30|5406.15|5405.55|5405.02|5404.42|5406.4|5405.8|5404.52|5403.92|231
1722579340000|2024-08-02 06:15:40|5404.9|5404.3|5404.9|5404.3|5405.4|5404.8|5404.65|5404.05|39
1722579350000|2024-08-02 06:15:50|5404.65|5404.05|5404.65|5404.05|5404.77|5404.17|5404.65|5404.05|38
1722579360000|2024-08-02 06:16:00|5404.77|5404.17|5404.9|5404.3|5405.02|5404.42|5404.65|5404.05|41
1722579370000|2024-08-02 06:16:10|5405.02|5404.42|5405.15|5404.55|5405.27|5404.67|5404.77|5404.17|39
1722579380000|2024-08-02 06:16:20|5405.27|5404.67|5405.4|5404.8|5405.4|5404.8|5404.9|5404.3|21
1722579390000|2024-08-02 06:16:30|5405.65|5405.05|5405.65|5405.05|5405.65|5405.05|5405.4|5404.8|21
1722579400000|2024-08-02 06:16:40|5405.77|5405.17|5404.9|5404.3|5405.77|5405.17|5404.9|5404.3|55
1722579410000|2024-08-02 06:16:50|5405.02|5404.42|5405.02|5404.42|5405.4|5404.8|5404.9|5404.3|33
1722579420000|2024-08-02 06:17:00|5404.9|5404.3|5405.4|5404.8|5405.52|5404.92|5404.4|5403.8|42
1722579430000|2024-08-02 06:17:10|5405.65|5405.05|5405.65|5405.05|5406.27|5405.67|5405.65|5405.05|48
1722579440000|2024-08-02 06:17:20|5405.52|5404.92|5405.9|5405.3|5405.9|5405.3|5405.4|5404.8|16
1722579450000|2024-08-02 06:17:30|5405.77|5405.17|5404.9|5404.3|5405.77|5405.17|5404.65|5404.05|159
1722579460000|2024-08-02 06:17:40|5405.02|5404.42|5404.9|5404.3|5405.15|5404.55|5404.9|5404.3|22
1722579470000|2024-08-02 06:17:50|5404.65|5404.05|5404.9|5404.3|5404.9|5404.3|5404.65|5404.05|15
1722579480000|2024-08-02 06:18:00|5405.15|5404.55|5404.65|5404.05|5405.15|5404.55|5404.4|5403.8|43
1722579490000|2024-08-02 06:18:10|5404.52|5403.92|5403.65|5403.05|5404.52|5403.92|5403.65|5403.05|26
1722579500000|2024-08-02 06:18:20|5403.77|5403.17|5403.4|5402.8|5403.77|5403.17|5402.9|5402.3|55
1722579510000|2024-08-02 06:18:30|5403.77|5403.17|5403.65|5403.05|5404.4|5403.8|5403.4|5402.8|36
1722579520000|2024-08-02 06:18:40|5403.52|5402.92|5403.02|5402.42|5403.52|5402.92|5402.65|5402.05|30
1722579530000|2024-08-02 06:18:50|5403.15|5402.55|5403.15|5402.55|5403.4|5402.8|5403.02|5402.42|17
1722579540000|2024-08-02 06:19:00|5403.02|5402.42|5403.52|5402.92|5403.77|5403.17|5403.02|5402.42|53
1722579550000|2024-08-02 06:19:10|5403.4|5402.8|5403.27|5402.67|5403.4|5402.8|5403.15|5402.55|26
1722579560000|2024-08-02 06:19:20|5403.4|5402.8|5403.15|5402.55|5403.52|5402.92|5403.15|5402.55|26
1722579570000|2024-08-02 06:19:30|5402.9|5402.3|5403.02|5402.42|5403.15|5402.55|5402.65|5402.05|46
1722579580000|2024-08-02 06:19:40|5402.9|5402.3|5403.02|5402.42|5403.4|5402.8|5402.9|5402.3|30
1722579590000|2024-08-02 06:19:50|5403.15|5402.55|5403.15|5402.55|5403.27|5402.67|5402.65|5402.05|45
1722579600000|2024-08-02 06:20:00|5402.65|5402.05|5402.9|5402.3|5403.15|5402.55|5402.4|5401.8|94
1722579610000|2024-08-02 06:20:10|5403.02|5402.42|5403.65|5403.05|5403.65|5403.05|5402.9|5402.3|46
1722579620000|2024-08-02 06:20:20|5403.52|5402.92|5403.4|5402.8|5403.65|5403.05|5403.15|5402.55|26
1722579630000|2024-08-02 06:20:30|5403.27|5402.67|5403.4|5402.8|5403.65|5403.05|5403.15|5402.55|14
1722579640000|2024-08-02 06:20:40|5403.52|5402.92|5403.4|5402.8|5403.77|5403.17|5403.4|5402.8|35
1722579650000|2024-08-02 06:20:50|5403.65|5403.05|5404.15|5403.55|5404.4|5403.8|5403.65|5403.05|20
1722579660000|2024-08-02 06:21:00|5404.27|5403.67|5405.65|5405.05|5405.65|5405.05|5404.27|5403.67|80
1722579670000|2024-08-02 06:21:10|5405.52|5404.92|5405.65|5405.05|5405.77|5405.17|5405.4|5404.8|39
1722579680000|2024-08-02 06:21:20|5405.52|5404.92|5405.65|5405.05|5406.02|5405.42|5404.9|5404.3|88
1722579690000|2024-08-02 06:21:30|5405.52|5404.92|5405.15|5404.55|5405.52|5404.92|5404.9|5404.3|37
1722579700000|2024-08-02 06:21:40|5404.9|5404.3|5404.02|5403.42|5405.15|5404.55|5404.02|5403.42|61
1722579710000|2024-08-02 06:21:50|5403.9|5403.3|5403.02|5402.42|5403.9|5403.3|5402.27|5401.67|120
1722579720000|2024-08-02 06:22:00|5403.15|5402.55|5402.52|5401.92|5403.15|5402.55|5402.4|5401.8|72
1722579730000|2024-08-02 06:22:10|5402.4|5401.8|5401.65|5401.05|5402.52|5401.92|5401.4|5400.8|96
1722579740000|2024-08-02 06:22:20|5401.77|5401.17|5402.77|5402.17|5403.4|5402.8|5401.77|5401.17|51
1722579750000|2024-08-02 06:22:30|5402.9|5402.3|5401.65|5401.05|5402.9|5402.3|5401.65|5401.05|68
1722579760000|2024-08-02 06:22:40|5401.77|5401.17|5401.77|5401.17|5402.27|5401.67|5401.65|5401.05|42
1722579770000|2024-08-02 06:22:50|5401.9|5401.3|5401.9|5401.3|5402.02|5401.42|5401.65|5401.05|37
1722579780000|2024-08-02 06:23:00|5401.77|5401.17|5401.77|5401.17|5402.15|5401.55|5401.65|5401.05|62
1722579790000|2024-08-02 06:23:10|5401.65|5401.05|5400.9|5400.3|5401.77|5401.17|5400.9|5400.3|134
1722579800000|2024-08-02 06:23:20|5401.15|5400.55|5401.4|5400.8|5401.9|5401.3|5401.15|5400.55|102
1722579810000|2024-08-02 06:23:30|5401.15|5400.55|5401.4|5400.8|5401.4|5400.8|5401.15|5400.55|31
1722579820000|2024-08-02 06:23:40|5401.52|5400.92|5401.65|5401.05|5402.27|5401.67|5401.52|5400.92|55
1722579830000|2024-08-02 06:23:50|5401.9|5401.3|5401.9|5401.3|5401.9|5401.3|5401.65|5401.05|23
1722579840000|2024-08-02 06:24:00|5401.77|5401.17|5401.15|5400.55|5401.77|5401.17|5400.9|5400.3|76
1722579850000|2024-08-02 06:24:10|5401.02|5400.42|5400.65|5400.05|5401.9|5401.3|5400.65|5400.05|463
1722579860000|2024-08-02 06:24:20|5400.77|5400.17|5401.4|5400.8|5401.65|5401.05|5400.65|5400.05|115
1722579870000|2024-08-02 06:24:30|5401.15|5400.55|5401.4|5400.8|5401.4|5400.8|5401.15|5400.55|29
1722579880000|2024-08-02 06:24:40|5401.52|5400.92|5400.9|5400.3|5401.65|5401.05|5400.65|5400.05|185
1722579890000|2024-08-02 06:24:50|5400.77|5400.17|5400.9|5400.3|5400.9|5400.3|5400.65|5400.05|64
1722579900000|2024-08-02 06:25:00|5400.77|5400.17|5401.9|5401.3|5402.02|5401.42|5400.65|5400.05|256
1722579910000|2024-08-02 06:25:10|5401.52|5400.92|5401.65|5401.05|5401.9|5401.3|5401.52|5400.92|73
1722579920000|2024-08-02 06:25:20|5401.4|5400.8|5400.9|5400.3|5401.4|5400.8|5400.9|5400.3|154
1722579930000|2024-08-02 06:25:30|5401.15|5400.55|5401.27|5400.67|5401.4|5400.8|5401.02|5400.42|57
1722579940000|2024-08-02 06:25:40|5401.4|5400.8|5400.9|5400.3|5401.9|5401.3|5400.9|5400.3|76
1722579950000|2024-08-02 06:25:50|5400.77|5400.17|5400.77|5400.17|5400.9|5400.3|5400.65|5400.05|18
1722579960000|2024-08-02 06:26:00|5400.65|5400.05|5400.9|5400.3|5400.9|5400.3|5400.65|5400.05|125
1722579970000|2024-08-02 06:26:10|5400.77|5400.17|5400.9|5400.3|5400.9|5400.3|5400.65|5400.05|36
1722579980000|2024-08-02 06:26:20|5400.77|5400.17|5400.77|5400.17|5400.9|5400.3|5400.52|5399.92|605
1722579990000|2024-08-02 06:26:30|5400.65|5400.05|5400.15|5399.55|5400.9|5400.3|5400.15|5399.55|116
1722580000000|2024-08-02 06:26:40|5400.4|5399.8|5400.15|5399.55|5400.4|5399.8|5400.15|5399.55|170
1722580010000|2024-08-02 06:26:50|5400.4|5399.8|5400.15|5399.55|5400.52|5399.92|5399.9|5399.3|541
1722580020000|2024-08-02 06:27:00|5400.02|5399.42|5400.4|5399.8|5400.4|5399.8|5399.9|5399.3|377
1722580030000|2024-08-02 06:27:10|5400.27|5399.67|5400.02|5399.42|5400.4|5399.8|5399.9|5399.3|223
1722580040000|2024-08-02 06:27:20|5399.9|5399.3|5400.15|5399.55|5400.4|5399.8|5399.9|5399.3|73
1722580050000|2024-08-02 06:27:30|5400.02|5399.42|5399.65|5399.05|5400.15|5399.55|5399.65|5399.05|220
1722580060000|2024-08-02 06:27:40|5399.9|5399.3|5399.9|5399.3|5399.9|5399.3|5399.52|5398.92|162
1722580070000|2024-08-02 06:27:50|5399.77|5399.17|5400.9|5400.3|5400.9|5400.3|5399.65|5399.05|71
1722580080000|2024-08-02 06:28:00|5400.65|5400.05|5401.65|5401.05|5401.65|5401.05|5400.4|5399.8|143
1722580090000|2024-08-02 06:28:10|5401.77|5401.17|5399.9|5399.3|5402.15|5401.55|5399.9|5399.3|175
1722580100000|2024-08-02 06:28:20|5399.77|5399.17|5397.15|5396.55|5399.9|5399.3|5397.15|5396.55|506
1722580110000|2024-08-02 06:28:30|5397.4|5396.8|5396.9|5396.3|5397.65|5397.05|5396.65|5396.05|182
1722580120000|2024-08-02 06:28:40|5396.77|5396.17|5397.27|5396.67|5397.65|5397.05|5396.65|5396.05|193
1722580130000|2024-08-02 06:28:50|5397.15|5396.55|5396.9|5396.3|5397.15|5396.55|5396.77|5396.17|50
1722580140000|2024-08-02 06:29:00|5397.15|5396.55|5396.15|5395.55|5397.4|5396.8|5395.9|5395.3|126
1722580150000|2024-08-02 06:29:10|5396.4|5395.8|5395.77|5395.17|5396.52|5395.92|5395.77|5395.17|284
1722580160000|2024-08-02 06:29:20|5395.65|5395.05|5395.52|5394.92|5395.77|5395.17|5395.15|5394.55|60
1722580170000|2024-08-02 06:29:30|5395.65|5395.05|5396.27|5395.67|5396.9|5396.3|5395.65|5395.05|144
1722580180000|2024-08-02 06:29:40|5396.4|5395.8|5396.65|5396.05|5396.65|5396.05|5396.15|5395.55|30
1722580190000|2024-08-02 06:29:50|5396.52|5395.92|5395.9|5395.3|5396.65|5396.05|5395.65|5395.05|64
1722580200000|2024-08-02 06:30:00|5395.65|5395.05|5397.02|5396.42|5397.4|5396.8|5395.65|5395.05|177
1722580210000|2024-08-02 06:30:10|5396.9|5396.3|5397.15|5396.55|5397.4|5396.8|5396.9|5396.3|53
1722580220000|2024-08-02 06:30:20|5397.27|5396.67|5398.4|5397.8|5398.4|5397.8|5397.15|5396.55|155
1722580230000|2024-08-02 06:30:30|5398.65|5398.05|5396.9|5396.3|5398.65|5398.05|5396.9|5396.3|113
1722580240000|2024-08-02 06:30:40|5396.77|5396.17|5398.4|5397.8|5398.4|5397.8|5396.65|5396.05|131
1722580250000|2024-08-02 06:30:50|5398.27|5397.67|5398.4|5397.8|5398.4|5397.8|5397.9|5397.3|36
1722580260000|2024-08-02 06:31:00|5398.27|5397.67|5398.65|5398.05|5398.65|5398.05|5398.02|5397.42|74
1722580270000|2024-08-02 06:31:10|5398.52|5397.92|5398.27|5397.67|5398.52|5397.92|5398.02|5397.42|55
1722580280000|2024-08-02 06:31:20|5398.15|5397.55|5398.4|5397.8|5398.9|5398.3|5398.15|5397.55|71
1722580290000|2024-08-02 06:31:30|5398.15|5397.55|5397.65|5397.05|5398.27|5397.67|5397.65|5397.05|20
1722580300000|2024-08-02 06:31:40|5397.4|5396.8|5396.9|5396.3|5397.52|5396.92|5396.65|5396.05|71
1722580310000|2024-08-02 06:31:50|5397.02|5396.42|5396.15|5395.55|5397.02|5396.42|5395.9|5395.3|57
1722580320000|2024-08-02 06:32:00|5396.4|5395.8|5396.65|5396.05|5397.02|5396.42|5396.4|5395.8|44
1722580330000|2024-08-02 06:32:10|5396.4|5395.8|5396.52|5395.92|5396.52|5395.92|5396.15|5395.55|58
1722580340000|2024-08-02 06:32:20|5396.65|5396.05|5397.15|5396.55|5397.65|5397.05|5396.4|5395.8|51
1722580350000|2024-08-02 06:32:30|5397.27|5396.67|5396.65|5396.05|5397.65|5397.05|5396.65|5396.05|48
1722580360000|2024-08-02 06:32:40|5396.77|5396.17|5396.15|5395.55|5396.9|5396.3|5396.15|5395.55|34
1722580370000|2024-08-02 06:32:50|5396.4|5395.8|5395.52|5394.92|5396.65|5396.05|5395.4|5394.8|70
1722580380000|2024-08-02 06:33:00|5395.4|5394.8|5395.65|5395.05|5395.65|5395.05|5394.52|5393.92|181
1722580390000|2024-08-02 06:33:10|5395.9|5395.3|5394.4|5393.8|5395.9|5395.3|5394.4|5393.8|130
1722580400000|2024-08-02 06:33:20|5393.9|5393.3|5393.9|5393.3|5393.9|5393.3|5392.9|5392.3|240
1722580410000|2024-08-02 06:33:30|5394.15|5393.55|5394.27|5393.67|5394.65|5394.05|5394.15|5393.55|79
1722580420000|2024-08-02 06:33:40|5394.15|5393.55|5392.9|5392.3|5394.4|5393.8|5392.9|5392.3|78
1722580430000|2024-08-02 06:33:50|5392.65|5392.05|5393.9|5393.3|5394.15|5393.55|5392.65|5392.05|86
1722580440000|2024-08-02 06:34:00|5393.77|5393.17|5395.15|5394.55|5395.15|5394.55|5393.77|5393.17|149
1722580450000|2024-08-02 06:34:10|5395.02|5394.42|5397.15|5396.55|5397.15|5396.55|5395.02|5394.42|151
1722580460000|2024-08-02 06:34:20|5396.65|5396.05|5395.9|5395.3|5397.9|5397.3|5395.9|5395.3|236
1722580470000|2024-08-02 06:34:30|5395.52|5394.92|5396.9|5396.3|5396.9|5396.3|5395.4|5394.8|89
1722580480000|2024-08-02 06:34:40|5397.02|5396.42|5397.65|5397.05|5397.65|5397.05|5396.65|5396.05|89
1722580490000|2024-08-02 06:34:50|5397.4|5396.8|5397.15|5396.55|5397.4|5396.8|5396.52|5395.92|38
1722580500000|2024-08-02 06:35:00|5397.27|5396.67|5395.9|5395.3|5397.27|5396.67|5395.4|5394.8|72
1722580510000|2024-08-02 06:35:10|5396.4|5395.8|5397.77|5397.17|5397.77|5397.17|5395.9|5395.3|79
1722580520000|2024-08-02 06:35:20|5397.65|5397.05|5397.9|5397.3|5398.02|5397.42|5396.4|5395.8|87
1722580530000|2024-08-02 06:35:30|5397.65|5397.05|5398.4|5397.8|5398.65|5398.05|5397.65|5397.05|36
1722580540000|2024-08-02 06:35:40|5398.15|5397.55|5398.15|5397.55|5398.4|5397.8|5397.65|5397.05|57
1722580550000|2024-08-02 06:35:50|5398.27|5397.67|5397.65|5397.05|5398.52|5397.92|5397.65|5397.05|42
1722580560000|2024-08-02 06:36:00|5397.4|5396.8|5396.15|5395.55|5397.52|5396.92|5396.02|5395.42|124
1722580570000|2024-08-02 06:36:10|5396.02|5395.42|5396.52|5395.92|5396.9|5396.3|5396.02|5395.42|68
1722580580000|2024-08-02 06:36:20|5396.65|5396.05|5396.15|5395.55|5397.15|5396.55|5396.15|5395.55|123
1722580590000|2024-08-02 06:36:30|5395.9|5395.3|5396.15|5395.55|5396.65|5396.05|5395.9|5395.3|49
1722580600000|2024-08-02 06:36:40|5395.65|5395.05|5395.65|5395.05|5396.15|5395.55|5395.65|5395.05|53
1722580610000|2024-08-02 06:36:50|5395.4|5394.8|5395.4|5394.8|5395.4|5394.8|5394.9|5394.3|54
1722580620000|2024-08-02 06:37:00|5395.15|5394.55|5396.15|5395.55|5396.52|5395.92|5395.15|5394.55|135
1722580630000|2024-08-02 06:37:10|5396.02|5395.42|5396.4|5395.8|5396.4|5395.8|5395.77|5395.17|28
1722580640000|2024-08-02 06:37:20|5396.27|5395.67|5396.4|5395.8|5397.02|5396.42|5396.27|5395.67|50
1722580650000|2024-08-02 06:37:30|5396.15|5395.55|5396.52|5395.92|5397.02|5396.42|5396.15|5395.55|53
1722580660000|2024-08-02 06:37:40|5396.4|5395.8|5397.15|5396.55|5397.4|5396.8|5396.4|5395.8|36
1722580670000|2024-08-02 06:37:50|5397.27|5396.67|5398.65|5398.05|5398.9|5398.3|5396.9|5396.3|246
1722580680000|2024-08-02 06:38:00|5398.9|5398.3|5398.4|5397.8|5399.02|5398.42|5398.15|5397.55|75
1722580690000|2024-08-02 06:38:10|5398.15|5397.55|5398.15|5397.55|5398.15|5397.55|5397.77|5397.17|41
1722580700000|2024-08-02 06:38:20|5398.4|5397.8|5397.65|5397.05|5398.4|5397.8|5397.65|5397.05|290
1722580710000|2024-08-02 06:38:30|5397.9|5397.3|5398.65|5398.05|5398.9|5398.3|5397.9|5397.3|50
1722580720000|2024-08-02 06:38:40|5398.4|5397.8|5398.02|5397.42|5398.4|5397.8|5397.9|5397.3|55
1722580730000|2024-08-02 06:38:50|5398.15|5397.55|5398.4|5397.8|5398.4|5397.8|5397.9|5397.3|32
1722580740000|2024-08-02 06:39:00|5398.15|5397.55|5397.27|5396.67|5398.15|5397.55|5396.9|5396.3|83
1722580750000|2024-08-02 06:39:10|5397.4|5396.8|5397.9|5397.3|5398.15|5397.55|5397.4|5396.8|35
1722580760000|2024-08-02 06:39:20|5397.77|5397.17|5398.65|5398.05|5398.9|5398.3|5397.77|5397.17|71
1722580770000|2024-08-02 06:39:30|5398.77|5398.17|5398.65|5398.05|5398.9|5398.3|5398.52|5397.92|48
1722580780000|2024-08-02 06:39:40|5398.9|5398.3|5399.65|5399.05|5399.65|5399.05|5398.65|5398.05|68
1722580790000|2024-08-02 06:39:50|5399.77|5399.17|5398.9|5398.3|5399.9|5399.3|5398.9|5398.3|121
1722580800000|2024-08-02 06:40:00|5398.77|5398.17|5398.65|5398.05|5398.9|5398.3|5397.77|5397.17|55
1722580810000|2024-08-02 06:40:10|5398.52|5397.92|5398.4|5397.8|5398.65|5398.05|5398.27|5397.67|51
1722580820000|2024-08-02 06:40:20|5398.15|5397.55|5398.4|5397.8|5398.4|5397.8|5398.15|5397.55|118
1722580830000|2024-08-02 06:40:30|5398.52|5397.92|5398.65|5398.05|5399.27|5398.67|5398.52|5397.92|69
1722580840000|2024-08-02 06:40:40|5398.4|5397.8|5398.15|5397.55|5399.4|5398.8|5398.15|5397.55|305
1722580850000|2024-08-02 06:40:50|5397.9|5397.3|5397.4|5396.8|5398.15|5397.55|5397.15|5396.55|59
1722580860000|2024-08-02 06:41:00|5397.65|5397.05|5396.65|5396.05|5397.65|5397.05|5396.27|5395.67|171
1722580870000|2024-08-02 06:41:10|5396.52|5395.92|5396.15|5395.55|5396.65|5396.05|5396.15|5395.55|25
1722580880000|2024-08-02 06:41:20|5395.9|5395.3|5396.15|5395.55|5396.65|5396.05|5395.65|5395.05|90
1722580890000|2024-08-02 06:41:30|5396.02|5395.42|5396.02|5395.42|5396.15|5395.55|5395.9|5395.3|23
1722580900000|2024-08-02 06:41:40|5395.9|5395.3|5395.65|5395.05|5396.15|5395.55|5395.65|5395.05|34
1722580910000|2024-08-02 06:41:50|5395.15|5394.55|5395.27|5394.67|5395.4|5394.8|5394.65|5394.05|55
1722580920000|2024-08-02 06:42:00|5395.15|5394.55|5396.27|5395.67|5397.4|5396.8|5395.15|5394.55|274
1722580930000|2024-08-02 06:42:10|5396.15|5395.55|5397.4|5396.8|5397.65|5397.05|5396.15|5395.55|135
1722580940000|2024-08-02 06:42:20|5397.9|5397.3|5397.52|5396.92|5398.65|5398.05|5397.4|5396.8|88
1722580950000|2024-08-02 06:42:30|5397.4|5396.8|5397.65|5397.05|5398.15|5397.55|5397.4|5396.8|30
1722580960000|2024-08-02 06:42:40|5397.52|5396.92|5398.4|5397.8|5398.65|5398.05|5397.4|5396.8|55
1722580970000|2024-08-02 06:42:50|5398.15|5397.55|5397.4|5396.8|5398.15|5397.55|5397.4|5396.8|26
1722580980000|2024-08-02 06:43:00|5397.52|5396.92|5397.4|5396.8|5397.65|5397.05|5397.15|5396.55|62
1722580990000|2024-08-02 06:43:10|5397.27|5396.67|5396.9|5396.3|5397.27|5396.67|5396.9|5396.3|82
1722581000000|2024-08-02 06:43:20|5397.15|5396.55|5397.27|5396.67|5397.4|5396.8|5397.15|5396.55|79
1722581010000|2024-08-02 06:43:30|5397.15|5396.55|5397.4|5396.8|5397.4|5396.8|5396.9|5396.3|57
1722581020000|2024-08-02 06:43:40|5397.27|5396.67|5398.15|5397.55|5398.15|5397.55|5397.27|5396.67|63
1722581030000|2024-08-02 06:43:50|5398.27|5397.67|5398.52|5397.92|5398.65|5398.05|5397.65|5397.05|85
1722581040000|2024-08-02 06:44:00|5397.9|5397.3|5397.65|5397.05|5397.9|5397.3|5397.4|5396.8|214
1722581050000|2024-08-02 06:44:10|5397.52|5396.92|5397.4|5396.8|5397.65|5397.05|5397.4|5396.8|66
1722581060000|2024-08-02 06:44:20|5397.52|5396.92|5397.65|5397.05|5397.77|5397.17|5397.4|5396.8|23
1722581070000|2024-08-02 06:44:30|5397.52|5396.92|5397.4|5396.8|5397.77|5397.17|5397.4|5396.8|57
1722581080000|2024-08-02 06:44:40|5397.52|5396.92|5397.65|5397.05|5397.9|5397.3|5397.4|5396.8|23
1722581090000|2024-08-02 06:44:50|5397.77|5397.17|5398.4|5397.8|5398.4|5397.8|5397.77|5397.17|67
1722581100000|2024-08-02 06:45:00|5398.52|5397.92|5399.4|5398.8|5399.52|5398.92|5398.52|5397.92|127
1722581110000|2024-08-02 06:45:10|5399.27|5398.67|5398.15|5397.55|5399.27|5398.67|5397.9|5397.3|58
1722581120000|2024-08-02 06:45:20|5397.9|5397.3|5397.65|5397.05|5397.9|5397.3|5397.15|5396.55|90
1722581130000|2024-08-02 06:45:30|5397.77|5397.17|5398.15|5397.55|5398.15|5397.55|5397.77|5397.17|16
1722581140000|2024-08-02 06:45:40|5398.4|5397.8|5397.9|5397.3|5398.4|5397.8|5397.15|5396.55|126
1722581150000|2024-08-02 06:45:50|5397.77|5397.17|5397.77|5397.17|5397.9|5397.3|5397.15|5396.55|66
1722581160000|2024-08-02 06:46:00|5397.9|5397.3|5398.27|5397.67|5398.4|5397.8|5397.9|5397.3|33
1722581170000|2024-08-02 06:46:10|5398.4|5397.8|5398.27|5397.67|5398.4|5397.8|5398.15|5397.55|21
1722581180000|2024-08-02 06:46:20|5398.4|5397.8|5398.15|5397.55|5398.4|5397.8|5397.65|5397.05|27
1722581190000|2024-08-02 06:46:30|5398.02|5397.42|5397.9|5397.3|5398.4|5397.8|5397.9|5397.3|36
1722581200000|2024-08-02 06:46:40|5397.77|5397.17|5398.15|5397.55|5398.4|5397.8|5397.65|5397.05|24
1722581210000|2024-08-02 06:46:50|5397.9|5397.3|5397.4|5396.8|5397.9|5397.3|5397.4|5396.8|50
1722581220000|2024-08-02 06:47:00|5397.52|5396.92|5397.77|5397.17|5397.9|5397.3|5397.52|5396.92|48
1722581230000|2024-08-02 06:47:10|5397.9|5397.3|5397.9|5397.3|5398.15|5397.55|5397.9|5397.3|29
1722581240000|2024-08-02 06:47:20|5398.02|5397.42|5397.65|5397.05|5398.15|5397.55|5397.65|5397.05|28
1722581250000|2024-08-02 06:47:30|5397.77|5397.17|5398.15|5397.55|5398.15|5397.55|5397.52|5396.92|32
1722581260000|2024-08-02 06:47:40|5398.02|5397.42|5398.65|5398.05|5398.65|5398.05|5397.9|5397.3|55
1722581270000|2024-08-02 06:47:50|5398.27|5397.67|5398.02|5397.42|5398.27|5397.67|5397.9|5397.3|32
1722581280000|2024-08-02 06:48:00|5398.15|5397.55|5397.9|5397.3|5398.65|5398.05|5397.9|5397.3|34
1722581290000|2024-08-02 06:48:10|5397.4|5396.8|5398.15|5397.55|5398.15|5397.55|5397.27|5396.67|53
1722581300000|2024-08-02 06:48:20|5398.02|5397.42|5398.27|5397.67|5398.65|5398.05|5397.9|5397.3|42
1722581310000|2024-08-02 06:48:30|5398.15|5397.55|5398.4|5397.8|5398.52|5397.92|5398.15|5397.55|4
1722581320000|2024-08-02 06:48:40|5398.65|5398.05|5398.77|5398.17|5398.9|5398.3|5398.4|5397.8|30
1722581330000|2024-08-02 06:48:50|5398.65|5398.05|5398.77|5398.17|5398.9|5398.3|5398.52|5397.92|43
1722581340000|2024-08-02 06:49:00|5398.65|5398.05|5398.65|5398.05|5398.9|5398.3|5398.52|5397.92|18
1722581350000|2024-08-02 06:49:10|5398.4|5397.8|5397.65|5397.05|5398.65|5398.05|5397.65|5397.05|66
1722581360000|2024-08-02 06:49:20|5397.77|5397.17|5397.65|5397.05|5398.4|5397.8|5397.65|5397.05|55
1722581370000|2024-08-02 06:49:30|5397.52|5396.92|5397.15|5396.55|5397.52|5396.92|5396.9|5396.3|42
1722581380000|2024-08-02 06:49:40|5397.02|5396.42|5396.9|5396.3|5397.15|5396.55|5396.9|5396.3|33
1722581390000|2024-08-02 06:49:50|5397.02|5396.42|5396.9|5396.3|5397.15|5396.55|5396.77|5396.17|28
1722581400000|2024-08-02 06:50:00|5397.15|5396.55|5397.15|5396.55|5397.15|5396.55|5396.9|5396.3|32
1722581410000|2024-08-02 06:50:10|5397.02|5396.42|5396.77|5396.17|5397.15|5396.55|5396.65|5396.05|84
1722581420000|2024-08-02 06:50:20|5396.9|5396.3|5396.9|5396.3|5396.9|5396.3|5396.52|5395.92|13
1722581430000|2024-08-02 06:50:30|5396.77|5396.17|5397.4|5396.8|5397.4|5396.8|5396.65|5396.05|41
1722581440000|2024-08-02 06:50:40|5397.65|5397.05|5398.27|5397.67|5398.27|5397.67|5397.4|5396.8|62
1722581450000|2024-08-02 06:50:50|5398.4|5397.8|5397.9|5397.3|5398.4|5397.8|5397.65|5397.05|59
1722581460000|2024-08-02 06:51:00|5398.02|5397.42|5399.02|5398.42|5399.15|5398.55|5398.02|5397.42|58
1722581470000|2024-08-02 06:51:10|5399.15|5398.55|5398.9|5398.3|5399.65|5399.05|5398.77|5398.17|68
1722581480000|2024-08-02 06:51:20|5399.15|5398.55|5399.65|5399.05|5399.9|5399.3|5399.15|5398.55|50
1722581490000|2024-08-02 06:51:30|5399.52|5398.92|5400.65|5400.05|5400.65|5400.05|5399.52|5398.92|103
1722581500000|2024-08-02 06:51:40|5400.9|5400.3|5399.9|5399.3|5400.9|5400.3|5399.9|5399.3|65
1722581510000|2024-08-02 06:51:50|5400.02|5399.42|5399.15|5398.55|5400.02|5399.42|5399.15|5398.55|52
1722581520000|2024-08-02 06:52:00|5399.27|5398.67|5399.15|5398.55|5399.27|5398.67|5398.9|5398.3|40
1722581530000|2024-08-02 06:52:10|5399.27|5398.67|5399.9|5399.3|5399.9|5399.3|5399.27|5398.67|47
1722581540000|2024-08-02 06:52:20|5399.77|5399.17|5399.4|5398.8|5400.15|5399.55|5399.4|5398.8|67
1722581550000|2024-08-02 06:52:30|5399.27|5398.67|5399.4|5398.8|5399.65|5399.05|5399.15|5398.55|26
1722581560000|2024-08-02 06:52:40|5399.15|5398.55|5399.15|5398.55|5399.15|5398.55|5398.52|5397.92|71
1722581570000|2024-08-02 06:52:50|5398.9|5398.3|5398.9|5398.3|5398.9|5398.3|5398.65|5398.05|17
1722581580000|2024-08-02 06:53:00|5399.27|5398.67|5399.02|5398.42|5399.52|5398.92|5398.65|5398.05|64
1722581590000|2024-08-02 06:53:10|5398.9|5398.3|5399.9|5399.3|5400.4|5399.8|5398.9|5398.3|115
1722581600000|2024-08-02 06:53:20|5400.02|5399.42|5400.4|5399.8|5400.65|5400.05|5400.02|5399.42|44
1722581610000|2024-08-02 06:53:30|5400.52|5399.92|5399.52|5398.92|5400.52|5399.92|5399.4|5398.8|81
1722581620000|2024-08-02 06:53:40|5399.4|5398.8|5399.4|5398.8|5399.65|5399.05|5399.15|5398.55|21
1722581630000|2024-08-02 06:53:50|5399.52|5398.92|5399.9|5399.3|5399.9|5399.3|5399.4|5398.8|67
1722581640000|2024-08-02 06:54:00|5399.65|5399.05|5399.4|5398.8|5399.65|5399.05|5399.4|5398.8|35
1722581650000|2024-08-02 06:54:10|5399.15|5398.55|5399.4|5398.8|5399.4|5398.8|5399.15|5398.55|22
1722581660000|2024-08-02 06:54:20|5399.27|5398.67|5400.15|5399.55|5400.15|5399.55|5399.15|5398.55|27
1722581670000|2024-08-02 06:54:30|5400.02|5399.42|5400.02|5399.42|5400.27|5399.67|5400.02|5399.42|33
1722581680000|2024-08-02 06:54:40|5399.9|5399.3|5400.02|5399.42|5400.15|5399.55|5399.9|5399.3|34
1722581690000|2024-08-02 06:54:50|5400.15|5399.55|5399.9|5399.3|5400.15|5399.55|5399.9|5399.3|33
1722581700000|2024-08-02 06:55:00|5399.65|5399.05|5398.9|5398.3|5399.65|5399.05|5398.9|5398.3|42
1722581710000|2024-08-02 06:55:10|5399.15|5398.55|5399.15|5398.55|5399.27|5398.67|5398.9|5398.3|48
1722581720000|2024-08-02 06:55:20|5399.02|5398.42|5398.9|5398.3|5399.02|5398.42|5398.65|5398.05|21
1722581730000|2024-08-02 06:55:30|5398.77|5398.17|5397.4|5396.8|5398.77|5398.17|5397.4|5396.8|33
1722581740000|2024-08-02 06:55:40|5397.15|5396.55|5397.4|5396.8|5397.9|5397.3|5397.15|5396.55|55
1722581750000|2024-08-02 06:55:50|5397.15|5396.55|5396.9|5396.3|5397.15|5396.55|5396.65|5396.05|62
1722581760000|2024-08-02 06:56:00|5397.15|5396.55|5397.15|5396.55|5397.15|5396.55|5396.65|5396.05|39
1722581770000|2024-08-02 06:56:10|5397.02|5396.42|5397.15|5396.55|5397.15|5396.55|5396.9|5396.3|48
1722581780000|2024-08-02 06:56:20|5397.02|5396.42|5397.9|5397.3|5398.15|5397.55|5397.02|5396.42|102
1722581790000|2024-08-02 06:56:30|5397.65|5397.05|5398.65|5398.05|5398.65|5398.05|5397.4|5396.8|85
1722581800000|2024-08-02 06:56:40|5398.77|5398.17|5398.52|5397.92|5398.9|5398.3|5398.52|5397.92|58
1722581810000|2024-08-02 06:56:50|5398.4|5397.8|5397.4|5396.8|5398.4|5397.8|5397.4|5396.8|46
1722581820000|2024-08-02 06:57:00|5397.52|5396.92|5397.9|5397.3|5398.15|5397.55|5397.52|5396.92|45
1722581830000|2024-08-02 06:57:10|5398.02|5397.42|5398.15|5397.55|5398.4|5397.8|5397.9|5397.3|97
1722581840000|2024-08-02 06:57:20|5397.9|5397.3|5398.4|5397.8|5398.4|5397.8|5397.77|5397.17|32
1722581850000|2024-08-02 06:57:30|5398.65|5398.05|5398.02|5397.42|5398.77|5398.17|5397.9|5397.3|55
1722581860000|2024-08-02 06:57:40|5398.15|5397.55|5398.9|5398.3|5398.9|5398.3|5398.15|5397.55|37
1722581870000|2024-08-02 06:57:50|5398.77|5398.17|5398.4|5397.8|5398.9|5398.3|5398.4|5397.8|52
1722581880000|2024-08-02 06:58:00|5397.9|5397.3|5397.65|5397.05|5398.15|5397.55|5397.65|5397.05|71
1722581890000|2024-08-02 06:58:10|5397.4|5396.8|5396.02|5395.42|5397.4|5396.8|5395.4|5394.8|172
1722581900000|2024-08-02 06:58:20|5396.15|5395.55|5395.9|5395.3|5396.4|5395.8|5395.9|5395.3|56
1722581910000|2024-08-02 06:58:30|5395.77|5395.17|5394.65|5394.05|5395.77|5395.17|5394.65|5394.05|106
1722581920000|2024-08-02 06:58:40|5394.52|5393.92|5394.9|5394.3|5394.9|5394.3|5394.4|5393.8|81
1722581930000|2024-08-02 06:58:50|5395.15|5394.55|5394.27|5393.67|5395.15|5394.55|5394.27|5393.67|93
1722581940000|2024-08-02 06:59:00|5393.9|5393.3|5393.4|5392.8|5394.65|5394.05|5393.4|5392.8|81
1722581950000|2024-08-02 06:59:10|5393.15|5392.55|5392.9|5392.3|5394.02|5393.42|5392.9|5392.3|101
1722581960000|2024-08-02 06:59:20|5392.65|5392.05|5392.65|5392.05|5392.9|5392.3|5392.65|5392.05|119
1722581970000|2024-08-02 06:59:30|5392.4|5391.8|5392.65|5392.05|5393.15|5392.55|5392.27|5391.67|117
1722581980000|2024-08-02 06:59:40|5393.15|5392.55|5393.02|5392.42|5393.15|5392.55|5392.9|5392.3|71
1722581990000|2024-08-02 06:59:50|5392.9|5392.3|5392.15|5391.55|5392.9|5392.3|5391.65|5391.05|269
1722582000000|2024-08-02 07:00:00|5392.02|5391.42|5394.15|5393.55|5394.27|5393.67|5391.9|5391.3|501
1722582010000|2024-08-02 07:00:10|5394.4|5393.8|5394.4|5393.8|5394.9|5394.3|5393.4|5392.8|211
1722582020000|2024-08-02 07:00:20|5394.52|5393.92|5394.65|5394.05|5395.4|5394.8|5394.4|5393.8|178
1722582030000|2024-08-02 07:00:30|5394.4|5393.8|5394.4|5393.8|5395.02|5394.42|5393.9|5393.3|169
1722582040000|2024-08-02 07:00:40|5394.15|5393.55|5395.15|5394.55|5396.15|5395.55|5394.15|5393.55|134
1722582050000|2024-08-02 07:00:50|5395.02|5394.42|5396.4|5395.8|5396.4|5395.8|5394.9|5394.3|107
1722582060000|2024-08-02 07:01:00|5396.65|5396.05|5394.9|5394.3|5396.9|5396.3|5394.9|5394.3|220
1722582070000|2024-08-02 07:01:10|5394.65|5394.05|5394.02|5393.42|5394.65|5394.05|5393.4|5392.8|171
1722582080000|2024-08-02 07:01:20|5393.9|5393.3|5394.27|5393.67|5394.65|5394.05|5393.77|5393.17|102
1722582090000|2024-08-02 07:01:30|5394.4|5393.8|5393.9|5393.3|5394.4|5393.8|5393.4|5392.8|72
1722582100000|2024-08-02 07:01:40|5393.65|5393.05|5393.02|5392.42|5393.9|5393.3|5392.9|5392.3|93
1722582110000|2024-08-02 07:01:50|5393.15|5392.55|5393.02|5392.42|5393.4|5392.8|5392.65|5392.05|129
1722582120000|2024-08-02 07:02:00|5392.9|5392.3|5392.02|5391.42|5393.15|5392.55|5391.9|5391.3|145
1722582130000|2024-08-02 07:02:10|5391.9|5391.3|5392.15|5391.55|5392.65|5392.05|5391.9|5391.3|97
1722582140000|2024-08-02 07:02:20|5391.77|5391.17|5392.15|5391.55|5392.4|5391.8|5391.15|5390.55|233
1722582150000|2024-08-02 07:02:30|5391.9|5391.3|5391.9|5391.3|5392.65|5392.05|5391.9|5391.3|79
1722582160000|2024-08-02 07:02:40|5391.65|5391.05|5392.9|5392.3|5393.15|5392.55|5391.65|5391.05|113
1722582170000|2024-08-02 07:02:50|5393.02|5392.42|5393.15|5392.55|5393.4|5392.8|5392.65|5392.05|96
1722582180000|2024-08-02 07:03:00|5393.4|5392.8|5393.02|5392.42|5393.65|5393.05|5392.52|5391.92|107
1722582190000|2024-08-02 07:03:10|5392.9|5392.3|5395.02|5394.42|5395.15|5394.55|5392.52|5391.92|217
1722582200000|2024-08-02 07:03:20|5394.9|5394.3|5394.4|5393.8|5395.15|5394.55|5393.4|5392.8|205
1722582210000|2024-08-02 07:03:30|5394.27|5393.67|5394.65|5394.05|5394.9|5394.3|5393.9|5393.3|106
1722582220000|2024-08-02 07:03:40|5394.77|5394.17|5394.27|5393.67|5394.9|5394.3|5394.15|5393.55|85
1722582230000|2024-08-02 07:03:50|5394.15|5393.55|5393.52|5392.92|5394.4|5393.8|5393.52|5392.92|58
1722582240000|2024-08-02 07:04:00|5393.4|5392.8|5392.77|5392.17|5393.4|5392.8|5392.65|5392.05|60
1722582250000|2024-08-02 07:04:10|5392.65|5392.05|5393.15|5392.55|5393.15|5392.55|5392.15|5391.55|82
1722582260000|2024-08-02 07:04:20|5393.27|5392.67|5393.27|5392.67|5393.27|5392.67|5392.52|5391.92|61
1722582270000|2024-08-02 07:04:30|5393.15|5392.55|5392.9|5392.3|5393.65|5393.05|5392.77|5392.17|58
1722582280000|2024-08-02 07:04:40|5392.77|5392.17|5392.27|5391.67|5392.77|5392.17|5392.15|5391.55|63
1722582290000|2024-08-02 07:04:50|5392.15|5391.55|5391.9|5391.3|5392.27|5391.67|5391.65|5391.05|86
1722582300000|2024-08-02 07:05:00|5392.02|5391.42|5391.9|5391.3|5392.9|5392.3|5391.9|5391.3|179
1722582310000|2024-08-02 07:05:10|5392.02|5391.42|5391.9|5391.3|5392.15|5391.55|5391.65|5391.05|50
1722582320000|2024-08-02 07:05:20|5392.02|5391.42|5388.52|5387.92|5392.15|5391.55|5388.4|5387.8|844
1722582330000|2024-08-02 07:05:30|5388.65|5388.05|5388.52|5387.92|5388.9|5388.3|5388.4|5387.8|124
1722582340000|2024-08-02 07:05:40|5388.4|5387.8|5389.4|5388.8|5389.9|5389.3|5388.4|5387.8|229
1722582350000|2024-08-02 07:05:50|5389.27|5388.67|5390.15|5389.55|5390.15|5389.55|5389.15|5388.55|134
1722582360000|2024-08-02 07:06:00|5390.02|5389.42|5391.15|5390.55|5391.65|5391.05|5390.02|5389.42|202
1722582370000|2024-08-02 07:06:10|5391.02|5390.42|5391.9|5391.3|5392.65|5392.05|5391.02|5390.42|150
1722582380000|2024-08-02 07:06:20|5392.02|5391.42|5391.65|5391.05|5392.15|5391.55|5391.27|5390.67|131
1722582390000|2024-08-02 07:06:30|5391.52|5390.92|5390.9|5390.3|5391.52|5390.92|5390.15|5389.55|123
1722582400000|2024-08-02 07:06:40|5390.77|5390.17|5390.65|5390.05|5391.27|5390.67|5390.4|5389.8|150
1722582410000|2024-08-02 07:06:50|5390.9|5390.3|5390.77|5390.17|5390.9|5390.3|5390.15|5389.55|88
1722582420000|2024-08-02 07:07:00|5390.65|5390.05|5390.02|5389.42|5390.77|5390.17|5389.9|5389.3|89
1722582430000|2024-08-02 07:07:10|5389.9|5389.3|5389.65|5389.05|5390.15|5389.55|5389.65|5389.05|62
1722582440000|2024-08-02 07:07:20|5389.52|5388.92|5390.15|5389.55|5390.15|5389.55|5389.15|5388.55|118
1722582450000|2024-08-02 07:07:30|5390.27|5389.67|5391.15|5390.55|5391.4|5390.8|5389.65|5389.05|96
1722582460000|2024-08-02 07:07:40|5391.4|5390.8|5391.02|5390.42|5391.4|5390.8|5390.4|5389.8|103
1722582470000|2024-08-02 07:07:50|5391.15|5390.55|5391.65|5391.05|5391.9|5391.3|5390.65|5390.05|94
1722582480000|2024-08-02 07:08:00|5391.9|5391.3|5392.65|5392.05|5392.65|5392.05|5391.65|5391.05|80
1722582490000|2024-08-02 07:08:10|5392.52|5391.92|5392.52|5391.92|5392.9|5392.3|5392.4|5391.8|61
1722582500000|2024-08-02 07:08:20|5392.4|5391.8|5392.65|5392.05|5393.65|5393.05|5392.15|5391.55|203
1722582510000|2024-08-02 07:08:30|5392.52|5391.92|5391.52|5390.92|5392.65|5392.05|5391.4|5390.8|73
1722582520000|2024-08-02 07:08:40|5391.4|5390.8|5391.02|5390.42|5391.4|5390.8|5390.65|5390.05|108
1722582530000|2024-08-02 07:08:50|5391.15|5390.55|5390.9|5390.3|5391.15|5390.55|5390.4|5389.8|102
1722582540000|2024-08-02 07:09:00|5391.15|5390.55|5391.15|5390.55|5391.15|5390.55|5389.9|5389.3|112
1722582550000|2024-08-02 07:09:10|5391.02|5390.42|5390.15|5389.55|5391.02|5390.42|5390.15|5389.55|69
1722582560000|2024-08-02 07:09:20|5389.9|5389.3|5389.65|5389.05|5390.15|5389.55|5389.4|5388.8|107
1722582570000|2024-08-02 07:09:30|5389.52|5388.92|5389.9|5389.3|5390.15|5389.55|5389.4|5388.8|63
1722582580000|2024-08-02 07:09:40|5390.02|5389.42|5389.52|5388.92|5390.15|5389.55|5389.4|5388.8|54
1722582590000|2024-08-02 07:09:50|5389.65|5389.05|5389.9|5389.3|5390.15|5389.55|5389.65|5389.05|60
1722582600000|2024-08-02 07:10:00|5389.77|5389.17|5388.9|5388.3|5389.77|5389.17|5388.9|5388.3|128
1722582610000|2024-08-02 07:10:10|5389.15|5388.55|5389.4|5388.8|5390.15|5389.55|5389.15|5388.55|128
1722582620000|2024-08-02 07:10:20|5389.27|5388.67|5389.65|5389.05|5389.65|5389.05|5389.15|5388.55|106
1722582630000|2024-08-02 07:10:30|5389.9|5389.3|5390.27|5389.67|5390.65|5390.05|5389.65|5389.05|118
1722582640000|2024-08-02 07:10:40|5390.4|5389.8|5389.65|5389.05|5390.4|5389.8|5389.52|5388.92|99
1722582650000|2024-08-02 07:10:50|5389.52|5388.92|5389.65|5389.05|5389.77|5389.17|5389.15|5388.55|88
1722582660000|2024-08-02 07:11:00|5389.52|5388.92|5389.4|5388.8|5389.52|5388.92|5388.9|5388.3|86
1722582670000|2024-08-02 07:11:10|5389.52|5388.92|5389.15|5388.55|5389.65|5389.05|5389.15|5388.55|66
1722582680000|2024-08-02 07:11:20|5389.02|5388.42|5388.9|5388.3|5389.15|5388.55|5388.65|5388.05|145
1722582690000|2024-08-02 07:11:30|5388.65|5388.05|5388.65|5388.05|5388.9|5388.3|5388.65|5388.05|66
1722582700000|2024-08-02 07:11:40|5388.9|5388.3|5389.52|5388.92|5389.52|5388.92|5388.65|5388.05|92
1722582710000|2024-08-02 07:11:50|5389.4|5388.8|5388.9|5388.3|5389.9|5389.3|5388.65|5388.05|70
1722582720000|2024-08-02 07:12:00|5389.15|5388.55|5390.4|5389.8|5390.4|5389.8|5389.15|5388.55|128
1722582730000|2024-08-02 07:12:10|5390.65|5390.05|5391.4|5390.8|5391.52|5390.92|5390.4|5389.8|107
1722582740000|2024-08-02 07:12:20|5391.27|5390.67|5390.4|5389.8|5391.4|5390.8|5390.4|5389.8|92
1722582750000|2024-08-02 07:12:30|5390.15|5389.55|5390.65|5390.05|5390.65|5390.05|5389.9|5389.3|99
1722582760000|2024-08-02 07:12:40|5390.52|5389.92|5390.4|5389.8|5390.77|5390.17|5390.02|5389.42|101
1722582770000|2024-08-02 07:12:50|5390.52|5389.92|5390.4|5389.8|5390.9|5390.3|5390.4|5389.8|60
1722582780000|2024-08-02 07:13:00|5390.65|5390.05|5388.9|5388.3|5390.65|5390.05|5388.65|5388.05|164
1722582790000|2024-08-02 07:13:10|5389.15|5388.55|5388.9|5388.3|5389.4|5388.8|5388.9|5388.3|104
1722582800000|2024-08-02 07:13:20|5388.65|5388.05|5388.52|5387.92|5388.9|5388.3|5388.4|5387.8|143
1722582810000|2024-08-02 07:13:30|5388.4|5387.8|5388.15|5387.55|5388.4|5387.8|5387.9|5387.3|187
1722582820000|2024-08-02 07:13:40|5388.27|5387.67|5387.9|5387.3|5388.4|5387.8|5387.4|5386.8|165
1722582830000|2024-08-02 07:13:50|5387.65|5387.05|5387.65|5387.05|5387.9|5387.3|5387.52|5386.92|78
1722582840000|2024-08-02 07:14:00|5387.52|5386.92|5386.9|5386.3|5388.15|5387.55|5386.77|5386.17|451
1722582850000|2024-08-02 07:14:10|5387.15|5386.55|5387.15|5386.55|5387.4|5386.8|5386.4|5385.8|264
1722582860000|2024-08-02 07:14:20|5387.4|5386.8|5386.52|5385.92|5387.4|5386.8|5386.4|5385.8|110
1722582870000|2024-08-02 07:14:30|5386.4|5385.8|5387.27|5386.67|5387.27|5386.67|5386.15|5385.55|130
1722582880000|2024-08-02 07:14:40|5387.4|5386.8|5387.15|5386.55|5387.4|5386.8|5387.02|5386.42|50
1722582890000|2024-08-02 07:14:50|5387.02|5386.42|5386.4|5385.8|5387.4|5386.8|5386.4|5385.8|138
1722582900000|2024-08-02 07:15:00|5386.52|5385.92|5383.9|5383.3|5386.65|5386.05|5383.15|5382.55|780
1722582910000|2024-08-02 07:15:10|5384.02|5383.42|5383.52|5382.92|5384.02|5383.42|5383.15|5382.55|307
1722582920000|2024-08-02 07:15:20|5383.4|5382.8|5383.9|5383.3|5384.4|5383.8|5383.4|5382.8|163
1722582930000|2024-08-02 07:15:30|5383.4|5382.8|5383.15|5382.55|5383.77|5383.17|5383.15|5382.55|246
1722582940000|2024-08-02 07:15:40|5383.4|5382.8|5383.9|5383.3|5384.4|5383.8|5383.4|5382.8|105
1722582950000|2024-08-02 07:15:50|5383.77|5383.17|5383.4|5382.8|5384.4|5383.8|5383.15|5382.55|196
1722582960000|2024-08-02 07:16:00|5383.65|5383.05|5383.65|5383.05|5383.9|5383.3|5383.15|5382.55|156
1722582970000|2024-08-02 07:16:10|5383.9|5383.3|5383.4|5382.8|5383.9|5383.3|5383.27|5382.67|134
1722582980000|2024-08-02 07:16:20|5383.52|5382.92|5383.4|5382.8|5383.65|5383.05|5383.15|5382.55|252
1722582990000|2024-08-02 07:16:30|5383.65|5383.05|5383.4|5382.8|5383.65|5383.05|5383.27|5382.67|127
1722583000000|2024-08-02 07:16:40|5383.27|5382.67|5383.4|5382.8|5383.65|5383.05|5383.15|5382.55|122
1722583010000|2024-08-02 07:16:50|5383.27|5382.67|5383.65|5383.05|5383.65|5383.05|5383.27|5382.67|85
1722583020000|2024-08-02 07:17:00|5383.77|5383.17|5383.15|5382.55|5383.9|5383.3|5383.15|5382.55|90
1722583030000|2024-08-02 07:17:10|5383.4|5382.8|5383.15|5382.55|5383.77|5383.17|5383.15|5382.55|137
1722583040000|2024-08-02 07:17:20|5383.27|5382.67|5383.65|5383.05|5383.65|5383.05|5383.15|5382.55|71
1722583050000|2024-08-02 07:17:30|5383.52|5382.92|5383.15|5382.55|5383.52|5382.92|5383.15|5382.55|44
1722583060000|2024-08-02 07:17:40|5383.27|5382.67|5383.65|5383.05|5383.65|5383.05|5383.15|5382.55|104
1722583070000|2024-08-02 07:17:50|5383.77|5383.17|5384.15|5383.55|5384.15|5383.55|5383.4|5382.8|196
1722583080000|2024-08-02 07:18:00|5383.9|5383.3|5383.15|5382.55|5384.02|5383.42|5383.15|5382.55|136
1722583090000|2024-08-02 07:18:10|5381.65|5381.05|5381.65|5381.05|5382.15|5381.55|5381.15|5380.55|814
1722583100000|2024-08-02 07:18:20|5381.77|5381.17|5382.52|5381.92|5382.52|5381.92|5381.65|5381.05|87
1722583110000|2024-08-02 07:18:30|5382.65|5382.05|5382.02|5381.42|5382.65|5382.05|5381.65|5381.05|68
1722583120000|2024-08-02 07:18:40|5382.15|5381.55|5382.4|5381.8|5382.4|5381.8|5381.65|5381.05|24
1722583130000|2024-08-02 07:18:50|5382.52|5381.92|5382.65|5382.05|5383.27|5382.67|5382.52|5381.92|102
1722583140000|2024-08-02 07:19:00|5382.77|5382.17|5383.9|5383.3|5384.15|5383.55|5382.65|5382.05|153
1722583150000|2024-08-02 07:19:10|5383.65|5383.05|5383.15|5382.55|5384.27|5383.67|5383.15|5382.55|146
1722583160000|2024-08-02 07:19:20|5382.9|5382.3|5382.65|5382.05|5382.9|5382.3|5381.65|5381.05|195
1722583170000|2024-08-02 07:19:30|5382.9|5382.3|5382.9|5382.3|5383.4|5382.8|5382.77|5382.17|75
1722583180000|2024-08-02 07:19:40|5383.15|5382.55|5381.9|5381.3|5383.15|5382.55|5381.9|5381.3|354
1722583190000|2024-08-02 07:19:50|5381.65|5381.05|5382.15|5381.55|5382.4|5381.8|5381.65|5381.05|115
1722583200000|2024-08-02 07:20:00|5382.4|5381.8|5383.77|5383.17|5383.77|5383.17|5382.4|5381.8|100
1722583210000|2024-08-02 07:20:10|5383.65|5383.05|5383.4|5382.8|5384.15|5383.55|5383.4|5382.8|98
1722583220000|2024-08-02 07:20:20|5383.15|5382.55|5382.9|5382.3|5383.4|5382.8|5382.9|5382.3|36
1722583230000|2024-08-02 07:20:30|5383.02|5382.42|5382.65|5382.05|5383.4|5382.8|5382.4|5381.8|77
1722583240000|2024-08-02 07:20:40|5382.52|5381.92|5383.27|5382.67|5383.27|5382.67|5382.4|5381.8|65
1722583250000|2024-08-02 07:20:50|5383.15|5382.55|5384.15|5383.55|5384.15|5383.55|5382.9|5382.3|56
1722583260000|2024-08-02 07:21:00|5384.52|5383.92|5384.65|5384.05|5384.65|5384.05|5384.15|5383.55|63
1722583270000|2024-08-02 07:21:10|5384.9|5384.3|5384.9|5384.3|5385.15|5384.55|5384.77|5384.17|74
1722583280000|2024-08-02 07:21:20|5384.4|5383.8|5384.65|5384.05|5385.02|5384.42|5384.4|5383.8|69
1722583290000|2024-08-02 07:21:30|5384.77|5384.17|5384.65|5384.05|5384.9|5384.3|5384.65|5384.05|37
1722583300000|2024-08-02 07:21:40|5384.52|5383.92|5384.15|5383.55|5384.65|5384.05|5383.9|5383.3|109
1722583310000|2024-08-02 07:21:50|5383.9|5383.3|5384.4|5383.8|5384.9|5384.3|5383.4|5382.8|162
1722583320000|2024-08-02 07:22:00|5384.27|5383.67|5385.15|5384.55|5385.15|5384.55|5383.9|5383.3|73
1722583330000|2024-08-02 07:22:10|5385.02|5384.42|5385.15|5384.55|5385.15|5384.55|5384.65|5384.05|101
1722583340000|2024-08-02 07:22:20|5385.27|5384.67|5385.4|5384.8|5385.65|5385.05|5385.15|5384.55|92
1722583350000|2024-08-02 07:22:30|5385.52|5384.92|5384.4|5383.8|5385.52|5384.92|5384.15|5383.55|116
1722583360000|2024-08-02 07:22:40|5384.65|5384.05|5384.15|5383.55|5384.77|5384.17|5383.9|5383.3|53
1722583370000|2024-08-02 07:22:50|5384.27|5383.67|5384.02|5383.42|5384.65|5384.05|5383.9|5383.3|71
1722583380000|2024-08-02 07:23:00|5384.15|5383.55|5384.15|5383.55|5384.9|5384.3|5383.65|5383.05|92
1722583390000|2024-08-02 07:23:10|5384.27|5383.67|5383.65|5383.05|5384.4|5383.8|5383.65|5383.05|63
1722583400000|2024-08-02 07:23:20|5383.9|5383.3|5383.4|5382.8|5384.4|5383.8|5383.4|5382.8|95
1722583410000|2024-08-02 07:23:30|5383.52|5382.92|5381.9|5381.3|5383.52|5382.92|5381.9|5381.3|147
1722583420000|2024-08-02 07:23:40|5381.77|5381.17|5382.15|5381.55|5382.4|5381.8|5381.4|5380.8|157
1722583430000|2024-08-02 07:23:50|5381.9|5381.3|5382.15|5381.55|5382.15|5381.55|5381.65|5381.05|33
1722583440000|2024-08-02 07:24:00|5382.4|5381.8|5382.65|5382.05|5382.77|5382.17|5382.4|5381.8|146
1722583450000|2024-08-02 07:24:10|5382.9|5382.3|5382.65|5382.05|5382.9|5382.3|5382.15|5381.55|78
1722583460000|2024-08-02 07:24:20|5382.52|5381.92|5382.4|5381.8|5382.65|5382.05|5382.15|5381.55|83
1722583470000|2024-08-02 07:24:30|5382.27|5381.67|5381.9|5381.3|5382.27|5381.67|5381.65|5381.05|40
1722583480000|2024-08-02 07:24:40|5381.77|5381.17|5383.4|5382.8|5383.4|5382.8|5381.65|5381.05|56
1722583490000|2024-08-02 07:24:50|5383.27|5382.67|5384.9|5384.3|5384.9|5384.3|5383.15|5382.55|135
1722583500000|2024-08-02 07:25:00|5385.15|5384.55|5384.27|5383.67|5385.15|5384.55|5383.9|5383.3|202
1722583510000|2024-08-02 07:25:10|5384.4|5383.8|5385.15|5384.55|5385.15|5384.55|5384.02|5383.42|138
1722583520000|2024-08-02 07:25:20|5385.4|5384.8|5385.4|5384.8|5385.4|5384.8|5385.15|5384.55|87
1722583530000|2024-08-02 07:25:30|5385.65|5385.05|5386.4|5385.8|5386.4|5385.8|5385.4|5384.8|187
1722583540000|2024-08-02 07:25:40|5386.15|5385.55|5388.4|5387.8|5388.4|5387.8|5386.15|5385.55|394
1722583550000|2024-08-02 07:25:50|5388.9|5388.3|5388.27|5387.67|5389.4|5388.8|5387.9|5387.3|243
1722583560000|2024-08-02 07:26:00|5388.15|5387.55|5388.4|5387.8|5388.65|5388.05|5388.02|5387.42|154
1722583570000|2024-08-02 07:26:10|5388.65|5388.05|5388.65|5388.05|5388.9|5388.3|5388.4|5387.8|144
1722583580000|2024-08-02 07:26:20|5388.77|5388.17|5386.52|5385.92|5388.9|5388.3|5386.52|5385.92|123
1722583590000|2024-08-02 07:26:30|5386.4|5385.8|5386.4|5385.8|5386.65|5386.05|5386.15|5385.55|60
1722583600000|2024-08-02 07:26:40|5386.15|5385.55|5387.15|5386.55|5387.4|5386.8|5385.77|5385.17|136
1722583610000|2024-08-02 07:26:50|5387.27|5386.67|5388.15|5387.55|5388.15|5387.55|5386.4|5385.8|108
1722583620000|2024-08-02 07:27:00|5388.4|5387.8|5387.15|5386.55|5388.4|5387.8|5387.02|5386.42|150
1722583630000|2024-08-02 07:27:10|5387.65|5387.05|5388.4|5387.8|5388.4|5387.8|5387.52|5386.92|107
1722583640000|2024-08-02 07:27:20|5388.15|5387.55|5388.4|5387.8|5388.77|5388.17|5388.15|5387.55|86
1722583650000|2024-08-02 07:27:30|5388.15|5387.55|5388.9|5388.3|5388.9|5388.3|5388.02|5387.42|121
1722583660000|2024-08-02 07:27:40|5389.15|5388.55|5389.4|5388.8|5390.15|5389.55|5389.15|5388.55|193
1722583670000|2024-08-02 07:27:50|5389.65|5389.05|5389.77|5389.17|5390.15|5389.55|5389.65|5389.05|112
1722583680000|2024-08-02 07:28:00|5390.02|5389.42|5391.15|5390.55|5391.4|5390.8|5389.9|5389.3|140
1722583690000|2024-08-02 07:28:10|5391.02|5390.42|5391.4|5390.8|5391.65|5391.05|5390.65|5390.05|199
1722583700000|2024-08-02 07:28:20|5391.27|5390.67|5391.9|5391.3|5392.4|5391.8|5391.27|5390.67|201
1722583710000|2024-08-02 07:28:30|5391.77|5391.17|5392.9|5392.3|5393.15|5392.55|5390.65|5390.05|362
1722583720000|2024-08-02 07:28:40|5392.77|5392.17|5393.02|5392.42|5393.9|5393.3|5392.77|5392.17|310
1722583730000|2024-08-02 07:28:50|5392.65|5392.05|5392.52|5391.92|5392.65|5392.05|5391.9|5391.3|104
1722583740000|2024-08-02 07:29:00|5392.4|5391.8|5393.15|5392.55|5393.65|5393.05|5392.4|5391.8|257
1722583750000|2024-08-02 07:29:10|5393.27|5392.67|5394.15|5393.55|5394.65|5394.05|5393.15|5392.55|182
1722583760000|2024-08-02 07:29:20|5394.27|5393.67|5394.4|5393.8|5394.9|5394.3|5394.02|5393.42|161
1722583770000|2024-08-02 07:29:30|5394.27|5393.67|5393.15|5392.55|5394.65|5394.05|5393.15|5392.55|201
1722583780000|2024-08-02 07:29:40|5393.27|5392.67|5394.65|5394.05|5394.9|5394.3|5393.27|5392.67|116
1722583790000|2024-08-02 07:29:50|5394.4|5393.8|5394.15|5393.55|5394.4|5393.8|5393.4|5392.8|134
1722583800000|2024-08-02 07:30:00|5393.65|5393.05|5393.77|5393.17|5393.9|5393.3|5392.65|5392.05|337
1722583810000|2024-08-02 07:30:10|5394.15|5393.55|5394.02|5393.42|5394.15|5393.55|5392.9|5392.3|250
1722583820000|2024-08-02 07:30:20|5393.9|5393.3|5394.4|5393.8|5395.02|5394.42|5393.9|5393.3|152
1722583830000|2024-08-02 07:30:30|5394.15|5393.55|5394.27|5393.67|5394.4|5393.8|5393.9|5393.3|74
1722583840000|2024-08-02 07:30:40|5394.15|5393.55|5395.4|5394.8|5395.4|5394.8|5394.15|5393.55|128
1722583850000|2024-08-02 07:30:50|5395.52|5394.92|5394.9|5394.3|5395.9|5395.3|5394.65|5394.05|328
1722583860000|2024-08-02 07:31:00|5395.02|5394.42|5395.4|5394.8|5395.4|5394.8|5394.65|5394.05|149
1722583870000|2024-08-02 07:31:10|5395.15|5394.55|5393.65|5393.05|5395.15|5394.55|5392.9|5392.3|340
1722583880000|2024-08-02 07:31:20|5393.4|5392.8|5393.15|5392.55|5393.9|5393.3|5392.9|5392.3|141
1722583890000|2024-08-02 07:31:30|5393.4|5392.8|5394.15|5393.55|5394.15|5393.55|5392.65|5392.05|82
1722583900000|2024-08-02 07:31:40|5394.4|5393.8|5394.15|5393.55|5394.52|5393.92|5393.65|5393.05|84
1722583910000|2024-08-02 07:31:50|5394.02|5393.42|5394.02|5393.42|5394.77|5394.17|5393.9|5393.3|94
1722583920000|2024-08-02 07:32:00|5394.15|5393.55|5392.9|5392.3|5394.4|5393.8|5392.9|5392.3|158
1722583930000|2024-08-02 07:32:10|5393.4|5392.8|5393.65|5393.05|5393.77|5393.17|5393.02|5392.42|342
1722583940000|2024-08-02 07:32:20|5393.77|5393.17|5393.4|5392.8|5394.52|5393.92|5393.4|5392.8|134
1722583950000|2024-08-02 07:32:30|5393.27|5392.67|5395.15|5394.55|5395.15|5394.55|5393.15|5392.55|194
1722583960000|2024-08-02 07:32:40|5395.4|5394.8|5396.4|5395.8|5396.4|5395.8|5395.15|5394.55|118
1722583970000|2024-08-02 07:32:50|5396.65|5396.05|5397.15|5396.55|5397.65|5397.05|5396.65|5396.05|233
1722583980000|2024-08-02 07:33:00|5396.9|5396.3|5397.4|5396.8|5398.4|5397.8|5396.65|5396.05|155
1722583990000|2024-08-02 07:33:10|5396.9|5396.3|5395.9|5395.3|5397.15|5396.55|5395.9|5395.3|171
1722584000000|2024-08-02 07:33:20|5395.65|5395.05|5396.02|5395.42|5396.77|5396.17|5395.02|5394.42|263
1722584010000|2024-08-02 07:33:30|5395.9|5395.3|5396.27|5395.67|5396.65|5396.05|5395.65|5395.05|202
1722584020000|2024-08-02 07:33:40|5396.15|5395.55|5395.4|5394.8|5396.4|5395.8|5394.65|5394.05|155
1722584030000|2024-08-02 07:33:50|5395.52|5394.92|5394.65|5394.05|5395.52|5394.92|5394.4|5393.8|181
1722584040000|2024-08-02 07:34:00|5395.15|5394.55|5393.77|5393.17|5395.65|5395.05|5393.65|5393.05|132
1722584050000|2024-08-02 07:34:10|5393.9|5393.3|5394.02|5393.42|5394.9|5394.3|5393.65|5393.05|121
1722584060000|2024-08-02 07:34:20|5393.9|5393.3|5393.9|5393.3|5394.15|5393.55|5393.4|5392.8|64
1722584070000|2024-08-02 07:34:30|5394.15|5393.55|5394.02|5393.42|5394.15|5393.55|5393.77|5393.17|130
1722584080000|2024-08-02 07:34:40|5394.15|5393.55|5394.4|5393.8|5394.9|5394.3|5393.52|5392.92|139
1722584090000|2024-08-02 07:34:50|5394.27|5393.67|5394.4|5393.8|5395.15|5394.55|5394.15|5393.55|96
1722584100000|2024-08-02 07:35:00|5394.9|5394.3|5395.65|5395.05|5395.65|5395.05|5393.9|5393.3|119
1722584110000|2024-08-02 07:35:10|5395.9|5395.3|5395.52|5394.92|5395.9|5395.3|5394.9|5394.3|114
1722584120000|2024-08-02 07:35:20|5395.65|5395.05|5395.4|5394.8|5395.65|5395.05|5395.27|5394.67|85
1722584130000|2024-08-02 07:35:30|5395.27|5394.67|5395.65|5395.05|5395.9|5395.3|5395.27|5394.67|52
1722584140000|2024-08-02 07:35:40|5395.77|5395.17|5394.15|5393.55|5395.77|5395.17|5393.65|5393.05|212
1722584150000|2024-08-02 07:35:50|5393.65|5393.05|5394.4|5393.8|5394.77|5394.17|5393.4|5392.8|127
1722584160000|2024-08-02 07:36:00|5394.65|5394.05|5395.65|5395.05|5395.77|5395.17|5394.52|5393.92|116
1722584170000|2024-08-02 07:36:10|5395.77|5395.17|5395.15|5394.55|5396.15|5395.55|5395.02|5394.42|97
1722584180000|2024-08-02 07:36:20|5394.9|5394.3|5395.65|5395.05|5395.9|5395.3|5394.65|5394.05|68
1722584190000|2024-08-02 07:36:30|5395.77|5395.17|5396.02|5395.42|5396.4|5395.8|5394.9|5394.3|67
1722584200000|2024-08-02 07:36:40|5396.15|5395.55|5395.65|5395.05|5396.4|5395.8|5395.65|5395.05|89
1722584210000|2024-08-02 07:36:50|5395.77|5395.17|5395.65|5395.05|5395.9|5395.3|5395.4|5394.8|72
1722584220000|2024-08-02 07:37:00|5395.9|5395.3|5395.9|5395.3|5395.9|5395.3|5395.15|5394.55|91
1722584230000|2024-08-02 07:37:10|5396.02|5395.42|5396.65|5396.05|5396.9|5396.3|5396.02|5395.42|57
1722584240000|2024-08-02 07:37:20|5396.27|5395.67|5394.9|5394.3|5396.27|5395.67|5394.65|5394.05|92
1722584250000|2024-08-02 07:37:30|5394.77|5394.17|5393.52|5392.92|5394.9|5394.3|5393.4|5392.8|83
1722584260000|2024-08-02 07:37:40|5393.65|5393.05|5393.65|5393.05|5393.9|5393.3|5393.4|5392.8|83
1722584270000|2024-08-02 07:37:50|5393.77|5393.17|5394.02|5393.42|5394.15|5393.55|5393.65|5393.05|122
1722584280000|2024-08-02 07:38:00|5393.52|5392.92|5395.65|5395.05|5395.65|5395.05|5393.52|5392.92|125
1722584290000|2024-08-02 07:38:10|5395.77|5395.17|5397.27|5396.67|5397.4|5396.8|5395.77|5395.17|151
1722584300000|2024-08-02 07:38:20|5397.15|5396.55|5397.27|5396.67|5397.65|5397.05|5396.4|5395.8|166
1722584310000|2024-08-02 07:38:30|5397.4|5396.8|5395.9|5395.3|5397.65|5397.05|5395.9|5395.3|109
1722584320000|2024-08-02 07:38:40|5396.02|5395.42|5395.65|5395.05|5396.02|5395.42|5395.4|5394.8|49
1722584330000|2024-08-02 07:38:50|5395.9|5395.3|5395.9|5395.3|5396.4|5395.8|5395.9|5395.3|70
1722584340000|2024-08-02 07:39:00|5396.15|5395.55|5396.65|5396.05|5396.65|5396.05|5395.52|5394.92|68
1722584350000|2024-08-02 07:39:10|5396.77|5396.17|5397.4|5396.8|5397.4|5396.8|5396.02|5395.42|116
1722584360000|2024-08-02 07:39:20|5397.15|5396.55|5396.9|5396.3|5397.4|5396.8|5396.9|5396.3|92
1722584370000|2024-08-02 07:39:30|5396.65|5396.05|5397.15|5396.55|5397.15|5396.55|5396.4|5395.8|62
1722584380000|2024-08-02 07:39:40|5397.4|5396.8|5397.15|5396.55|5397.4|5396.8|5396.9|5396.3|42
1722584390000|2024-08-02 07:39:50|5397.4|5396.8|5397.27|5396.67|5397.65|5397.05|5397.15|5396.55|56
1722584400000|2024-08-02 07:40:00|5397.4|5396.8|5400.15|5399.55|5400.4|5399.8|5397.4|5396.8|405
1722584410000|2024-08-02 07:40:10|5400.4|5399.8|5399.65|5399.05|5400.4|5399.8|5399.15|5398.55|209
1722584420000|2024-08-02 07:40:20|5399.77|5399.17|5400.15|5399.55|5400.4|5399.8|5399.4|5398.8|139
1722584430000|2024-08-02 07:40:30|5399.9|5399.3|5399.9|5399.3|5400.4|5399.8|5399.65|5399.05|77
1722584440000|2024-08-02 07:40:40|5399.77|5399.17|5399.77|5399.17|5400.02|5399.42|5399.15|5398.55|94
1722584450000|2024-08-02 07:40:50|5399.65|5399.05|5399.65|5399.05|5400.15|5399.55|5399.4|5398.8|160
1722584460000|2024-08-02 07:41:00|5399.52|5398.92|5399.77|5399.17|5399.9|5399.3|5399.27|5398.67|69
1722584470000|2024-08-02 07:41:10|5399.9|5399.3|5399.9|5399.3|5400.15|5399.55|5399.27|5398.67|88
1722584480000|2024-08-02 07:41:20|5399.77|5399.17|5399.77|5399.17|5400.52|5399.92|5399.77|5399.17|94
1722584490000|2024-08-02 07:41:30|5399.65|5399.05|5399.9|5399.3|5400.4|5399.8|5399.4|5398.8|71
1722584500000|2024-08-02 07:41:40|5399.77|5399.17|5400.27|5399.67|5400.9|5400.3|5399.77|5399.17|106
1722584510000|2024-08-02 07:41:50|5400.4|5399.8|5399.65|5399.05|5400.4|5399.8|5399.52|5398.92|46
1722584520000|2024-08-02 07:42:00|5399.52|5398.92|5399.77|5399.17|5400.15|5399.55|5399.52|5398.92|48
1722584530000|2024-08-02 07:42:10|5399.65|5399.05|5399.9|5399.3|5400.15|5399.55|5399.65|5399.05|77
1722584540000|2024-08-02 07:42:20|5399.4|5398.8|5400.15|5399.55|5400.4|5399.8|5399.4|5398.8|68
1722584550000|2024-08-02 07:42:30|5400.02|5399.42|5399.9|5399.3|5400.15|5399.55|5399.65|5399.05|59
1722584560000|2024-08-02 07:42:40|5399.77|5399.17|5400.15|5399.55|5400.15|5399.55|5399.77|5399.17|25
1722584570000|2024-08-02 07:42:50|5400.02|5399.42|5401.02|5400.42|5401.02|5400.42|5399.9|5399.3|115
1722584580000|2024-08-02 07:43:00|5401.15|5400.55|5400.27|5399.67|5401.15|5400.55|5400.15|5399.55|106
1722584590000|2024-08-02 07:43:10|5400.4|5399.8|5400.4|5399.8|5401.02|5400.42|5400.15|5399.55|95
1722584600000|2024-08-02 07:43:20|5400.65|5400.05|5399.77|5399.17|5400.65|5400.05|5399.65|5399.05|87
1722584610000|2024-08-02 07:43:30|5399.65|5399.05|5400.15|5399.55|5400.15|5399.55|5399.52|5398.92|105
1722584620000|2024-08-02 07:43:40|5400.27|5399.67|5400.9|5400.3|5400.9|5400.3|5400.27|5399.67|29
1722584630000|2024-08-02 07:43:50|5401.4|5400.8|5401.15|5400.55|5401.65|5401.05|5401.15|5400.55|215
1722584640000|2024-08-02 07:44:00|5401.27|5400.67|5400.4|5399.8|5401.4|5400.8|5400.4|5399.8|63
1722584650000|2024-08-02 07:44:10|5400.27|5399.67|5399.65|5399.05|5400.77|5400.17|5399.15|5398.55|160
1722584660000|2024-08-02 07:44:20|5399.77|5399.17|5399.65|5399.05|5399.9|5399.3|5399.4|5398.8|40
1722584670000|2024-08-02 07:44:30|5399.77|5399.17|5399.9|5399.3|5399.9|5399.3|5399.65|5399.05|33
1722584680000|2024-08-02 07:44:40|5399.77|5399.17|5400.15|5399.55|5400.52|5399.92|5399.65|5399.05|100
1722584690000|2024-08-02 07:44:50|5400.02|5399.42|5399.9|5399.3|5400.02|5399.42|5399.4|5398.8|77
1722584700000|2024-08-02 07:45:00|5399.65|5399.05|5398.4|5397.8|5399.77|5399.17|5398.15|5397.55|132
1722584710000|2024-08-02 07:45:10|5398.15|5397.55|5398.77|5398.17|5399.15|5398.55|5398.15|5397.55|63
1722584720000|2024-08-02 07:45:20|5398.65|5398.05|5398.4|5397.8|5398.9|5398.3|5398.27|5397.67|74
1722584730000|2024-08-02 07:45:30|5398.27|5397.67|5398.65|5398.05|5398.9|5398.3|5398.15|5397.55|96
1722584740000|2024-08-02 07:45:40|5398.52|5397.92|5398.4|5397.8|5398.52|5397.92|5398.02|5397.42|105
1722584750000|2024-08-02 07:45:50|5398.52|5397.92|5398.65|5398.05|5399.02|5398.42|5398.4|5397.8|83
1722584760000|2024-08-02 07:46:00|5398.9|5398.3|5399.52|5398.92|5399.65|5399.05|5398.9|5398.3|40
1722584770000|2024-08-02 07:46:10|5399.65|5399.05|5399.77|5399.17|5400.15|5399.55|5399.4|5398.8|99
1722584780000|2024-08-02 07:46:20|5400.15|5399.55|5400.4|5399.8|5400.65|5400.05|5400.15|5399.55|77
1722584790000|2024-08-02 07:46:30|5400.52|5399.92|5400.9|5400.3|5400.9|5400.3|5400.52|5399.92|62
1722584800000|2024-08-02 07:46:40|5400.65|5400.05|5400.4|5399.8|5400.9|5400.3|5400.4|5399.8|99
1722584810000|2024-08-02 07:46:50|5400.15|5399.55|5400.27|5399.67|5400.4|5399.8|5399.77|5399.17|49
1722584820000|2024-08-02 07:47:00|5400.4|5399.8|5399.65|5399.05|5400.4|5399.8|5399.4|5398.8|49
1722584830000|2024-08-02 07:47:10|5399.52|5398.92|5398.4|5397.8|5399.65|5399.05|5398.4|5397.8|107
1722584840000|2024-08-02 07:47:20|5398.27|5397.67|5398.4|5397.8|5398.65|5398.05|5398.15|5397.55|56
1722584850000|2024-08-02 07:47:30|5398.15|5397.55|5398.4|5397.8|5398.4|5397.8|5398.02|5397.42|98
1722584860000|2024-08-02 07:47:40|5398.27|5397.67|5396.15|5395.55|5398.27|5397.67|5396.02|5395.42|514
1722584870000|2024-08-02 07:47:50|5395.9|5395.3|5396.4|5395.8|5396.4|5395.8|5395.9|5395.3|82
1722584880000|2024-08-02 07:48:00|5396.65|5396.05|5397.27|5396.67|5397.9|5397.3|5396.65|5396.05|221
1722584890000|2024-08-02 07:48:10|5397.4|5396.8|5396.9|5396.3|5397.4|5396.8|5396.65|5396.05|79
1722584900000|2024-08-02 07:48:20|5396.65|5396.05|5397.27|5396.67|5397.65|5397.05|5396.4|5395.8|109
1722584910000|2024-08-02 07:48:30|5397.15|5396.55|5395.9|5395.3|5397.15|5396.55|5395.9|5395.3|146
1722584920000|2024-08-02 07:48:40|5396.15|5395.55|5396.9|5396.3|5396.9|5396.3|5395.9|5395.3|43
1722584930000|2024-08-02 07:48:50|5396.77|5396.17|5395.9|5395.3|5396.77|5396.17|5395.9|5395.3|34
1722584940000|2024-08-02 07:49:00|5395.77|5395.17|5396.02|5395.42|5396.15|5395.55|5395.65|5395.05|63
1722584950000|2024-08-02 07:49:10|5395.9|5395.3|5396.77|5396.17|5396.77|5396.17|5395.77|5395.17|91
1722584960000|2024-08-02 07:49:20|5396.9|5396.3|5397.15|5396.55|5397.15|5396.55|5396.4|5395.8|64
1722584970000|2024-08-02 07:49:30|5397.02|5396.42|5396.65|5396.05|5397.15|5396.55|5396.65|5396.05|62
1722584980000|2024-08-02 07:49:40|5396.4|5395.8|5396.77|5396.17|5396.77|5396.17|5396.15|5395.55|91
1722584990000|2024-08-02 07:49:50|5396.65|5396.05|5395.9|5395.3|5396.9|5396.3|5395.9|5395.3|57
1722585000000|2024-08-02 07:50:00|5396.02|5395.42|5396.4|5395.8|5396.4|5395.8|5395.65|5395.05|112
1722585010000|2024-08-02 07:50:10|5396.15|5395.55|5396.65|5396.05|5396.65|5396.05|5395.9|5395.3|65
1722585020000|2024-08-02 07:50:20|5396.77|5396.17|5397.9|5397.3|5397.9|5397.3|5396.77|5396.17|95
1722585030000|2024-08-02 07:50:30|5397.65|5397.05|5396.65|5396.05|5397.65|5397.05|5396.4|5395.8|44
1722585040000|2024-08-02 07:50:40|5396.77|5396.17|5396.77|5396.17|5396.9|5396.3|5395.9|5395.3|67
1722585050000|2024-08-02 07:50:50|5396.9|5396.3|5396.9|5396.3|5396.9|5396.3|5396.65|5396.05|23
1722585060000|2024-08-02 07:51:00|5396.65|5396.05|5396.15|5395.55|5396.9|5396.3|5395.77|5395.17|81
1722585070000|2024-08-02 07:51:10|5396.02|5395.42|5395.4|5394.8|5396.52|5395.92|5394.77|5394.17|213
1722585080000|2024-08-02 07:51:20|5395.65|5395.05|5395.9|5395.3|5396.52|5395.92|5395.52|5394.92|208
1722585090000|2024-08-02 07:51:30|5395.77|5395.17|5396.4|5395.8|5396.4|5395.8|5395.65|5395.05|73
1722585100000|2024-08-02 07:51:40|5396.65|5396.05|5397.4|5396.8|5397.4|5396.8|5396.52|5395.92|50
1722585110000|2024-08-02 07:51:50|5397.52|5396.92|5396.9|5396.3|5397.65|5397.05|5396.9|5396.3|60
1722585120000|2024-08-02 07:52:00|5396.77|5396.17|5397.65|5397.05|5397.65|5397.05|5396.77|5396.17|79
1722585130000|2024-08-02 07:52:10|5397.77|5397.17|5397.65|5397.05|5397.9|5397.3|5397.15|5396.55|70
1722585140000|2024-08-02 07:52:20|5397.4|5396.8|5397.4|5396.8|5397.65|5397.05|5397.15|5396.55|85
1722585150000|2024-08-02 07:52:30|5397.52|5396.92|5397.9|5397.3|5397.9|5397.3|5397.4|5396.8|11
1722585160000|2024-08-02 07:52:40|5397.65|5397.05|5397.77|5397.17|5397.9|5397.3|5397.4|5396.8|72
1722585170000|2024-08-02 07:52:50|5397.65|5397.05|5397.65|5397.05|5397.9|5397.3|5397.65|5397.05|21
1722585180000|2024-08-02 07:53:00|5397.4|5396.8|5397.15|5396.55|5397.4|5396.8|5397.15|5396.55|51
1722585190000|2024-08-02 07:53:10|5397.4|5396.8|5398.02|5397.42|5398.4|5397.8|5397.4|5396.8|65
1722585200000|2024-08-02 07:53:20|5397.9|5397.3|5397.9|5397.3|5398.4|5397.8|5397.65|5397.05|56
1722585210000|2024-08-02 07:53:30|5398.15|5397.55|5398.15|5397.55|5398.27|5397.67|5398.15|5397.55|33
1722585220000|2024-08-02 07:53:40|5398.27|5397.67|5398.4|5397.8|5398.4|5397.8|5397.9|5397.3|29
1722585230000|2024-08-02 07:53:50|5398.27|5397.67|5397.02|5396.42|5398.27|5397.67|5396.9|5396.3|48
1722585240000|2024-08-02 07:54:00|5397.15|5396.55|5396.27|5395.67|5397.65|5397.05|5396.27|5395.67|123
1722585250000|2024-08-02 07:54:10|5396.4|5395.8|5396.4|5395.8|5396.65|5396.05|5396.15|5395.55|63
1722585260000|2024-08-02 07:54:20|5396.15|5395.55|5396.15|5395.55|5396.4|5395.8|5395.9|5395.3|130
1722585270000|2024-08-02 07:54:30|5395.9|5395.3|5396.15|5395.55|5396.15|5395.55|5395.9|5395.3|18
1722585280000|2024-08-02 07:54:40|5396.4|5395.8|5395.77|5395.17|5396.4|5395.8|5395.65|5395.05|72
1722585290000|2024-08-02 07:54:50|5395.9|5395.3|5396.15|5395.55|5396.4|5395.8|5395.65|5395.05|62
1722585300000|2024-08-02 07:55:00|5395.9|5395.3|5395.9|5395.3|5396.15|5395.55|5395.65|5395.05|48
1722585310000|2024-08-02 07:55:10|5395.77|5395.17|5396.02|5395.42|5396.15|5395.55|5395.65|5395.05|79
1722585320000|2024-08-02 07:55:20|5395.9|5395.3|5395.65|5395.05|5395.9|5395.3|5395.15|5394.55|75
1722585330000|2024-08-02 07:55:30|5395.9|5395.3|5395.15|5394.55|5396.15|5395.55|5395.15|5394.55|47
1722585340000|2024-08-02 07:55:40|5395.27|5394.67|5394.9|5394.3|5395.77|5395.17|5394.9|5394.3|130
1722585350000|2024-08-02 07:55:50|5395.02|5394.42|5394.9|5394.3|5395.4|5394.8|5394.9|5394.3|83
1722585360000|2024-08-02 07:56:00|5395.15|5394.55|5392.9|5392.3|5395.15|5394.55|5392.9|5392.3|235
1722585370000|2024-08-02 07:56:10|5393.02|5392.42|5393.65|5393.05|5393.65|5393.05|5393.02|5392.42|100
1722585380000|2024-08-02 07:56:20|5393.4|5392.8|5393.9|5393.3|5394.15|5393.55|5393.27|5392.67|100
1722585390000|2024-08-02 07:56:30|5393.65|5393.05|5393.27|5392.67|5393.65|5393.05|5392.9|5392.3|71
1722585400000|2024-08-02 07:56:40|5393.15|5392.55|5392.9|5392.3|5393.4|5392.8|5392.65|5392.05|80
1722585410000|2024-08-02 07:56:50|5392.77|5392.17|5392.52|5391.92|5392.9|5392.3|5391.9|5391.3|120
1722585420000|2024-08-02 07:57:00|5392.65|5392.05|5394.15|5393.55|5394.77|5394.17|5392.4|5391.8|98
1722585430000|2024-08-02 07:57:10|5394.27|5393.67|5395.4|5394.8|5395.4|5394.8|5394.27|5393.67|94
1722585440000|2024-08-02 07:57:20|5395.52|5394.92|5395.9|5395.3|5396.15|5395.55|5395.15|5394.55|87
1722585450000|2024-08-02 07:57:30|5396.02|5395.42|5396.15|5395.55|5396.4|5395.8|5395.9|5395.3|122
1722585460000|2024-08-02 07:57:40|5396.02|5395.42|5396.4|5395.8|5396.65|5396.05|5395.77|5395.17|49
1722585470000|2024-08-02 07:57:50|5396.27|5395.67|5395.4|5394.8|5396.52|5395.92|5395.15|5394.55|122
1722585480000|2024-08-02 07:58:00|5395.9|5395.3|5394.77|5394.17|5396.02|5395.42|5394.77|5394.17|111
1722585490000|2024-08-02 07:58:10|5394.65|5394.05|5394.4|5393.8|5395.15|5394.55|5393.9|5393.3|102
1722585500000|2024-08-02 07:58:20|5394.9|5394.3|5395.15|5394.55|5395.65|5395.05|5394.65|5394.05|68
1722585510000|2024-08-02 07:58:30|5395.02|5394.42|5395.9|5395.3|5396.02|5395.42|5395.02|5394.42|118
1722585520000|2024-08-02 07:58:40|5396.02|5395.42|5396.15|5395.55|5396.15|5395.55|5395.9|5395.3|90
1722585530000|2024-08-02 07:58:50|5396.27|5395.67|5395.9|5395.3|5396.4|5395.8|5395.65|5395.05|85
1722585540000|2024-08-02 07:59:00|5396.4|5395.8|5396.9|5396.3|5397.15|5396.55|5396.27|5395.67|167
1722585550000|2024-08-02 07:59:10|5396.77|5396.17|5397.65|5397.05|5397.65|5397.05|5396.27|5395.67|49
1722585560000|2024-08-02 07:59:20|5397.9|5397.3|5397.77|5397.17|5397.9|5397.3|5397.4|5396.8|77
1722585570000|2024-08-02 07:59:30|5397.65|5397.05|5399.65|5399.05|5399.65|5399.05|5397.65|5397.05|190
1722585580000|2024-08-02 07:59:40|5399.77|5399.17|5399.65|5399.05|5400.15|5399.55|5399.4|5398.8|163
1722585590000|2024-08-02 07:59:50|5399.77|5399.17|5400.15|5399.55|5400.4|5399.8|5399.65|5399.05|101
1722585600000|2024-08-02 08:00:00|5400.27|5399.67|5401.15|5400.55|5401.65|5401.05|5399.65|5399.05|489
1722585610000|2024-08-02 08:00:10|5400.9|5400.3|5400.15|5399.55|5401.77|5401.17|5399.65|5399.05|255
1722585620000|2024-08-02 08:00:20|5400.27|5399.67|5400.4|5399.8|5400.4|5399.8|5399.02|5398.42|200
1722585630000|2024-08-02 08:00:30|5400.52|5399.92|5400.65|5400.05|5401.15|5400.55|5399.9|5399.3|153
1722585640000|2024-08-02 08:00:40|5400.77|5400.17|5395.9|5395.3|5400.77|5400.17|5395.9|5395.3|365
1722585650000|2024-08-02 08:00:50|5396.15|5395.55|5397.15|5396.55|5397.65|5397.05|5395.65|5395.05|448
1722585660000|2024-08-02 08:01:00|5397.27|5396.67|5397.77|5397.17|5398.15|5397.55|5396.15|5395.55|244
1722585670000|2024-08-02 08:01:10|5397.65|5397.05|5398.15|5397.55|5398.4|5397.8|5397.15|5396.55|85
1722585680000|2024-08-02 08:01:20|5398.02|5397.42|5397.9|5397.3|5398.4|5397.8|5397.65|5397.05|56
1722585690000|2024-08-02 08:01:30|5398.15|5397.55|5397.15|5396.55|5398.15|5397.55|5397.15|5396.55|107
1722585700000|2024-08-02 08:01:40|5396.65|5396.05|5397.9|5397.3|5397.9|5397.3|5396.65|5396.05|129
1722585710000|2024-08-02 08:01:50|5398.02|5397.42|5399.4|5398.8|5399.4|5398.8|5397.9|5397.3|135
1722585720000|2024-08-02 08:02:00|5399.9|5399.3|5398.65|5398.05|5399.9|5399.3|5398.15|5397.55|151
1722585730000|2024-08-02 08:02:10|5398.4|5397.8|5398.15|5397.55|5398.65|5398.05|5397.9|5397.3|102
1722585740000|2024-08-02 08:02:20|5398.27|5397.67|5398.65|5398.05|5398.9|5398.3|5398.27|5397.67|100
1722585750000|2024-08-02 08:02:30|5398.77|5398.17|5399.02|5398.42|5399.15|5398.55|5397.9|5397.3|126
1722585760000|2024-08-02 08:02:40|5398.9|5398.3|5398.02|5397.42|5399.4|5398.8|5397.65|5397.05|179
1722585770000|2024-08-02 08:02:50|5398.15|5397.55|5398.02|5397.42|5398.4|5397.8|5397.9|5397.3|80
1722585780000|2024-08-02 08:03:00|5397.9|5397.3|5398.15|5397.55|5398.9|5398.3|5397.9|5397.3|195
1722585790000|2024-08-02 08:03:10|5397.9|5397.3|5396.15|5395.55|5397.9|5397.3|5396.15|5395.55|126
1722585800000|2024-08-02 08:03:20|5396.65|5396.05|5397.15|5396.55|5397.4|5396.8|5396.65|5396.05|142
1722585810000|2024-08-02 08:03:30|5397.02|5396.42|5396.15|5395.55|5397.02|5396.42|5395.65|5395.05|179
1722585820000|2024-08-02 08:03:40|5396.4|5395.8|5396.9|5396.3|5396.9|5396.3|5396.15|5395.55|52
1722585830000|2024-08-02 08:03:50|5396.65|5396.05|5396.15|5395.55|5397.15|5396.55|5395.52|5394.92|121
1722585840000|2024-08-02 08:04:00|5396.27|5395.67|5395.4|5394.8|5396.27|5395.67|5394.65|5394.05|211
1722585850000|2024-08-02 08:04:10|5395.27|5394.67|5396.77|5396.17|5396.9|5396.3|5395.15|5394.55|100
1722585860000|2024-08-02 08:04:20|5396.9|5396.3|5397.15|5396.55|5397.4|5396.8|5396.77|5396.17|44
1722585870000|2024-08-02 08:04:30|5397.4|5396.8|5396.4|5395.8|5397.65|5397.05|5396.15|5395.55|123
1722585880000|2024-08-02 08:04:40|5396.65|5396.05|5396.65|5396.05|5396.9|5396.3|5396.15|5395.55|42
1722585890000|2024-08-02 08:04:50|5396.52|5395.92|5397.27|5396.67|5397.9|5397.3|5396.4|5395.8|59
1722585900000|2024-08-02 08:05:00|5397.15|5396.55|5396.4|5395.8|5397.15|5396.55|5395.65|5395.05|127
1722585910000|2024-08-02 08:05:10|5396.27|5395.67|5396.27|5395.67|5396.52|5395.92|5395.65|5395.05|47
1722585920000|2024-08-02 08:05:20|5395.9|5395.3|5394.65|5394.05|5395.9|5395.3|5394.65|5394.05|91
1722585930000|2024-08-02 08:05:30|5394.4|5393.8|5393.9|5393.3|5394.52|5393.92|5393.9|5393.3|92
1722585940000|2024-08-02 08:05:40|5394.02|5393.42|5394.9|5394.3|5395.15|5394.55|5394.02|5393.42|73
1722585950000|2024-08-02 08:05:50|5395.15|5394.55|5394.02|5393.42|5395.15|5394.55|5393.9|5393.3|105
1722585960000|2024-08-02 08:06:00|5393.9|5393.3|5393.4|5392.8|5393.9|5393.3|5392.77|5392.17|88
1722585970000|2024-08-02 08:06:10|5392.9|5392.3|5392.52|5391.92|5393.4|5392.8|5392.52|5391.92|126
1722585980000|2024-08-02 08:06:20|5392.65|5392.05|5393.15|5392.55|5393.4|5392.8|5392.65|5392.05|80
1722585990000|2024-08-02 08:06:30|5392.9|5392.3|5393.9|5393.3|5393.9|5393.3|5392.77|5392.17|177
1722586000000|2024-08-02 08:06:40|5394.02|5393.42|5394.15|5393.55|5394.4|5393.8|5393.65|5393.05|114
1722586010000|2024-08-02 08:06:50|5393.9|5393.3|5394.9|5394.3|5395.4|5394.8|5393.9|5393.3|144
1722586020000|2024-08-02 08:07:00|5395.15|5394.55|5396.52|5395.92|5396.52|5395.92|5395.15|5394.55|178
1722586030000|2024-08-02 08:07:10|5396.65|5396.05|5397.65|5397.05|5398.27|5397.67|5396.65|5396.05|149
1722586040000|2024-08-02 08:07:20|5397.77|5397.17|5397.9|5397.3|5398.27|5397.67|5397.4|5396.8|112
1722586050000|2024-08-02 08:07:30|5398.02|5397.42|5397.4|5396.8|5398.15|5397.55|5397.27|5396.67|102
1722586060000|2024-08-02 08:07:40|5397.65|5397.05|5397.9|5397.3|5398.27|5397.67|5397.4|5396.8|49
1722586070000|2024-08-02 08:07:50|5398.02|5397.42|5397.9|5397.3|5398.77|5398.17|5397.27|5396.67|300
1722586080000|2024-08-02 08:08:00|5397.65|5397.05|5398.15|5397.55|5398.4|5397.8|5397.65|5397.05|84
1722586090000|2024-08-02 08:08:10|5398.4|5397.8|5399.15|5398.55|5399.65|5399.05|5398.4|5397.8|84
1722586100000|2024-08-02 08:08:20|5399.27|5398.67|5399.02|5398.42|5399.65|5399.05|5399.02|5398.42|137
1722586110000|2024-08-02 08:08:30|5398.9|5398.3|5397.9|5397.3|5399.65|5399.05|5397.9|5397.3|154
1722586120000|2024-08-02 08:08:40|5398.15|5397.55|5398.65|5398.05|5398.9|5398.3|5398.15|5397.55|54
1722586130000|2024-08-02 08:08:50|5398.77|5398.17|5399.9|5399.3|5399.9|5399.3|5398.4|5397.8|134
1722586140000|2024-08-02 08:09:00|5399.65|5399.05|5399.65|5399.05|5400.02|5399.42|5398.9|5398.3|139
1722586150000|2024-08-02 08:09:10|5399.52|5398.92|5399.4|5398.8|5400.15|5399.55|5399.15|5398.55|82
1722586160000|2024-08-02 08:09:20|5399.27|5398.67|5399.15|5398.55|5399.52|5398.92|5398.77|5398.17|81
1722586170000|2024-08-02 08:09:30|5399.27|5398.67|5399.9|5399.3|5399.9|5399.3|5399.27|5398.67|47
1722586180000|2024-08-02 08:09:40|5400.02|5399.42|5399.9|5399.3|5400.02|5399.42|5399.4|5398.8|76
1722586190000|2024-08-02 08:09:50|5399.77|5399.17|5399.65|5399.05|5399.9|5399.3|5399.4|5398.8|76
1722586200000|2024-08-02 08:10:00|5399.77|5399.17|5397.27|5396.67|5399.77|5399.17|5397.27|5396.67|94
1722586210000|2024-08-02 08:10:10|5397.4|5396.8|5396.65|5396.05|5397.65|5397.05|5396.65|5396.05|85
1722586220000|2024-08-02 08:10:20|5396.4|5395.8|5398.02|5397.42|5398.15|5397.55|5396.4|5395.8|130
1722586230000|2024-08-02 08:10:30|5397.9|5397.3|5397.9|5397.3|5398.15|5397.55|5397.77|5397.17|47
1722586240000|2024-08-02 08:10:40|5398.02|5397.42|5398.4|5397.8|5398.4|5397.8|5397.77|5397.17|52
1722586250000|2024-08-02 08:10:50|5398.27|5397.67|5397.27|5396.67|5398.27|5397.67|5396.9|5396.3|103
1722586260000|2024-08-02 08:11:00|5397.4|5396.8|5397.65|5397.05|5397.77|5397.17|5397.27|5396.67|66
1722586270000|2024-08-02 08:11:10|5397.52|5396.92|5397.15|5396.55|5397.65|5397.05|5397.15|5396.55|28
1722586280000|2024-08-02 08:11:20|5397.27|5396.67|5395.9|5395.3|5397.27|5396.67|5395.9|5395.3|78
1722586290000|2024-08-02 08:11:30|5396.02|5395.42|5396.65|5396.05|5397.15|5396.55|5395.9|5395.3|63
1722586300000|2024-08-02 08:11:40|5396.9|5396.3|5395.52|5394.92|5396.9|5396.3|5395.02|5394.42|128
1722586310000|2024-08-02 08:11:50|5395.4|5394.8|5395.65|5395.05|5395.77|5395.17|5395.15|5394.55|91
1722586320000|2024-08-02 08:12:00|5395.52|5394.92|5394.77|5394.17|5395.52|5394.92|5394.4|5393.8|105
1722586330000|2024-08-02 08:12:10|5394.9|5394.3|5394.77|5394.17|5395.15|5394.55|5394.15|5393.55|122
1722586340000|2024-08-02 08:12:20|5394.9|5394.3|5394.9|5394.3|5394.9|5394.3|5394.65|5394.05|85
1722586350000|2024-08-02 08:12:30|5394.65|5394.05|5395.4|5394.8|5395.65|5395.05|5394.65|5394.05|112
1722586360000|2024-08-02 08:12:40|5395.52|5394.92|5395.15|5394.55|5395.52|5394.92|5395.15|5394.55|56
1722586370000|2024-08-02 08:12:50|5395.4|5394.8|5395.77|5395.17|5395.9|5395.3|5395.15|5394.55|82
1722586380000|2024-08-02 08:13:00|5395.15|5394.55|5394.65|5394.05|5395.15|5394.55|5394.02|5393.42|100
1722586390000|2024-08-02 08:13:10|5394.52|5393.92|5394.15|5393.55|5394.65|5394.05|5393.9|5393.3|102
1722586400000|2024-08-02 08:13:20|5394.27|5393.67|5394.9|5394.3|5394.9|5394.3|5394.15|5393.55|48
1722586410000|2024-08-02 08:13:30|5395.02|5394.42|5395.15|5394.55|5395.15|5394.55|5394.9|5394.3|46
1722586420000|2024-08-02 08:13:40|5395.27|5394.67|5394.65|5394.05|5395.4|5394.8|5394.15|5393.55|126
1722586430000|2024-08-02 08:13:50|5394.52|5393.92|5394.4|5393.8|5394.65|5394.05|5394.4|5393.8|46
1722586440000|2024-08-02 08:14:00|5394.27|5393.67|5392.9|5392.3|5394.4|5393.8|5392.9|5392.3|132
1722586450000|2024-08-02 08:14:10|5392.65|5392.05|5392.4|5391.8|5392.65|5392.05|5392.4|5391.8|87
1722586460000|2024-08-02 08:14:20|5392.65|5392.05|5392.9|5392.3|5393.4|5392.8|5392.65|5392.05|124
1722586470000|2024-08-02 08:14:30|5393.02|5392.42|5392.77|5392.17|5393.27|5392.67|5392.65|5392.05|108
1722586480000|2024-08-02 08:14:40|5392.65|5392.05|5392.65|5392.05|5392.77|5392.17|5392.4|5391.8|31
1722586490000|2024-08-02 08:14:50|5392.4|5391.8|5392.65|5392.05|5392.9|5392.3|5392.4|5391.8|79
1722586500000|2024-08-02 08:15:00|5392.77|5392.17|5393.15|5392.55|5393.27|5392.67|5392.65|5392.05|58
1722586510000|2024-08-02 08:15:10|5393.27|5392.67|5394.4|5393.8|5394.65|5394.05|5393.27|5392.67|130
1722586520000|2024-08-02 08:15:20|5394.02|5393.42|5394.27|5393.67|5394.4|5393.8|5393.4|5392.8|100
1722586530000|2024-08-02 08:15:30|5394.15|5393.55|5393.65|5393.05|5394.15|5393.55|5393.4|5392.8|63
1722586540000|2024-08-02 08:15:40|5393.52|5392.92|5393.52|5392.92|5393.52|5392.92|5392.52|5391.92|91
1722586550000|2024-08-02 08:15:50|5393.4|5392.8|5393.9|5393.3|5394.15|5393.55|5393.15|5392.55|79
1722586560000|2024-08-02 08:16:00|5393.65|5393.05|5393.9|5393.3|5394.65|5394.05|5393.52|5392.92|97
1722586570000|2024-08-02 08:16:10|5394.15|5393.55|5393.77|5393.17|5394.15|5393.55|5393.65|5393.05|43
1722586580000|2024-08-02 08:16:20|5393.9|5393.3|5393.65|5393.05|5394.4|5393.8|5393.65|5393.05|48
1722586590000|2024-08-02 08:16:30|5393.77|5393.17|5394.02|5393.42|5394.4|5393.8|5393.4|5392.8|71
1722586600000|2024-08-02 08:16:40|5394.15|5393.55|5394.65|5394.05|5394.65|5394.05|5393.77|5393.17|47
1722586610000|2024-08-02 08:16:50|5394.4|5393.8|5394.15|5393.55|5394.4|5393.8|5394.15|5393.55|42
1722586620000|2024-08-02 08:17:00|5394.02|5393.42|5392.4|5391.8|5394.15|5393.55|5392.4|5391.8|48
1722586630000|2024-08-02 08:17:10|5392.65|5392.05|5392.27|5391.67|5393.4|5392.8|5392.27|5391.67|67
1722586640000|2024-08-02 08:17:20|5392.4|5391.8|5392.15|5391.55|5392.65|5392.05|5392.15|5391.55|28
1722586650000|2024-08-02 08:17:30|5392.02|5391.42|5390.9|5390.3|5392.02|5391.42|5390.77|5390.17|126
1722586660000|2024-08-02 08:17:40|5391.15|5390.55|5391.4|5390.8|5391.4|5390.8|5390.9|5390.3|55
1722586670000|2024-08-02 08:17:50|5391.65|5391.05|5391.4|5390.8|5391.65|5391.05|5391.15|5390.55|20
1722586680000|2024-08-02 08:18:00|5391.27|5390.67|5389.65|5389.05|5391.4|5390.8|5389.15|5388.55|197
1722586690000|2024-08-02 08:18:10|5389.9|5389.3|5388.15|5387.55|5389.9|5389.3|5388.15|5387.55|161
1722586700000|2024-08-02 08:18:20|5388.4|5387.8|5389.15|5388.55|5389.15|5388.55|5388.4|5387.8|116
1722586710000|2024-08-02 08:18:30|5389.27|5388.67|5389.52|5388.92|5389.65|5389.05|5389.27|5388.67|41
1722586720000|2024-08-02 08:18:40|5389.65|5389.05|5390.77|5390.17|5390.77|5390.17|5389.52|5388.92|101
1722586730000|2024-08-02 08:18:50|5390.65|5390.05|5389.65|5389.05|5390.9|5390.3|5389.65|5389.05|98
1722586740000|2024-08-02 08:19:00|5389.77|5389.17|5389.4|5388.8|5390.15|5389.55|5389.15|5388.55|96
1722586750000|2024-08-02 08:19:10|5389.15|5388.55|5390.02|5389.42|5390.02|5389.42|5389.15|5388.55|83
1722586760000|2024-08-02 08:19:20|5389.9|5389.3|5391.52|5390.92|5391.52|5390.92|5389.9|5389.3|96
1722586770000|2024-08-02 08:19:30|5391.65|5391.05|5391.9|5391.3|5392.15|5391.55|5391.4|5390.8|80
1722586780000|2024-08-02 08:19:40|5391.65|5391.05|5391.27|5390.67|5391.65|5391.05|5390.9|5390.3|101
1722586790000|2024-08-02 08:19:50|5391.15|5390.55|5392.4|5391.8|5392.4|5391.8|5391.15|5390.55|31
1722586800000|2024-08-02 08:20:00|5392.52|5391.92|5391.9|5391.3|5392.52|5391.92|5391.65|5391.05|98
1722586810000|2024-08-02 08:20:10|5392.4|5391.8|5390.65|5390.05|5392.4|5391.8|5390.65|5390.05|152
1722586820000|2024-08-02 08:20:20|5390.52|5389.92|5390.15|5389.55|5391.02|5390.42|5389.9|5389.3|91
1722586830000|2024-08-02 08:20:30|5390.4|5389.8|5390.27|5389.67|5390.9|5390.3|5390.15|5389.55|98
1722586840000|2024-08-02 08:20:40|5390.4|5389.8|5390.4|5389.8|5390.4|5389.8|5390.15|5389.55|30
1722586850000|2024-08-02 08:20:50|5390.65|5390.05|5391.4|5390.8|5391.4|5390.8|5390.4|5389.8|62
1722586860000|2024-08-02 08:21:00|5391.27|5390.67|5390.52|5389.92|5391.4|5390.8|5390.4|5389.8|105
1722586870000|2024-08-02 08:21:10|5390.4|5389.8|5390.15|5389.55|5390.65|5390.05|5390.15|5389.55|51
1722586880000|2024-08-02 08:21:20|5390.4|5389.8|5389.77|5389.17|5390.4|5389.8|5389.65|5389.05|54
1722586890000|2024-08-02 08:21:30|5389.9|5389.3|5388.65|5388.05|5390.4|5389.8|5388.65|5388.05|228
1722586900000|2024-08-02 08:21:40|5388.52|5387.92|5387.52|5386.92|5388.65|5388.05|5387.52|5386.92|168
1722586910000|2024-08-02 08:21:50|5387.27|5386.67|5388.4|5387.8|5388.4|5387.8|5387.27|5386.67|119
1722586920000|2024-08-02 08:22:00|5388.27|5387.67|5389.15|5388.55|5389.15|5388.55|5388.27|5387.67|186
1722586930000|2024-08-02 08:22:10|5389.02|5388.42|5388.02|5387.42|5389.02|5388.42|5387.9|5387.3|45
1722586940000|2024-08-02 08:22:20|5387.9|5387.3|5388.4|5387.8|5388.4|5387.8|5387.65|5387.05|51
1722586950000|2024-08-02 08:22:30|5388.65|5388.05|5388.65|5388.05|5389.15|5388.55|5388.65|5388.05|94
1722586960000|2024-08-02 08:22:40|5388.52|5387.92|5388.15|5387.55|5388.65|5388.05|5388.15|5387.55|49
1722586970000|2024-08-02 08:22:50|5388.27|5387.67|5388.4|5387.8|5388.4|5387.8|5388.15|5387.55|13
1722586980000|2024-08-02 08:23:00|5388.27|5387.67|5388.52|5387.92|5388.52|5387.92|5388.15|5387.55|59
1722586990000|2024-08-02 08:23:10|5388.65|5388.05|5388.65|5388.05|5388.9|5388.3|5388.15|5387.55|42
1722587000000|2024-08-02 08:23:20|5388.77|5388.17|5388.9|5388.3|5389.02|5388.42|5388.65|5388.05|73
1722587010000|2024-08-02 08:23:30|5388.77|5388.17|5387.9|5387.3|5388.77|5388.17|5387.65|5387.05|76
1722587020000|2024-08-02 08:23:40|5388.02|5387.42|5388.15|5387.55|5388.9|5388.3|5387.77|5387.17|106
1722587030000|2024-08-02 08:23:50|5388.4|5387.8|5389.15|5388.55|5389.15|5388.55|5388.4|5387.8|35
1722587040000|2024-08-02 08:24:00|5389.02|5388.42|5389.4|5388.8|5389.65|5389.05|5388.9|5388.3|61
1722587050000|2024-08-02 08:24:10|5389.52|5388.92|5389.65|5389.05|5389.9|5389.3|5389.4|5388.8|70
1722587060000|2024-08-02 08:24:20|5389.77|5389.17|5389.65|5389.05|5389.9|5389.3|5389.4|5388.8|73
1722587070000|2024-08-02 08:24:30|5389.77|5389.17|5390.65|5390.05|5390.9|5390.3|5389.77|5389.17|98
1722587080000|2024-08-02 08:24:40|5390.77|5390.17|5391.02|5390.42|5391.02|5390.42|5390.4|5389.8|148
1722587090000|2024-08-02 08:24:50|5390.9|5390.3|5391.02|5390.42|5391.15|5390.55|5390.9|5390.3|39
1722587100000|2024-08-02 08:25:00|5390.9|5390.3|5390.9|5390.3|5391.02|5390.42|5390.65|5390.05|115
1722587110000|2024-08-02 08:25:10|5391.02|5390.42|5391.27|5390.67|5391.27|5390.67|5390.9|5390.3|82
1722587120000|2024-08-02 08:25:20|5391.15|5390.55|5390.65|5390.05|5391.15|5390.55|5390.4|5389.8|69
1722587130000|2024-08-02 08:25:30|5390.77|5390.17|5390.65|5390.05|5390.9|5390.3|5390.65|5390.05|46
1722587140000|2024-08-02 08:25:40|5390.77|5390.17|5390.15|5389.55|5390.9|5390.3|5390.02|5389.42|97
1722587150000|2024-08-02 08:25:50|5390.65|5390.05|5390.9|5390.3|5390.9|5390.3|5390.4|5389.8|73
1722587160000|2024-08-02 08:26:00|5391.4|5390.8|5392.77|5392.17|5393.4|5392.8|5391.4|5390.8|258
1722587170000|2024-08-02 08:26:10|5392.9|5392.3|5393.9|5393.3|5394.02|5393.42|5392.77|5392.17|76
1722587180000|2024-08-02 08:26:20|5393.77|5393.17|5393.65|5393.05|5393.9|5393.3|5393.4|5392.8|47
1722587190000|2024-08-02 08:26:30|5393.77|5393.17|5393.9|5393.3|5394.65|5394.05|5393.52|5392.92|132
1722587200000|2024-08-02 08:26:40|5393.77|5393.17|5393.9|5393.3|5393.9|5393.3|5392.9|5392.3|56
1722587210000|2024-08-02 08:26:50|5393.65|5393.05|5393.9|5393.3|5393.9|5393.3|5393.65|5393.05|51
1722587220000|2024-08-02 08:27:00|5394.15|5393.55|5393.65|5393.05|5394.27|5393.67|5393.65|5393.05|69
1722587230000|2024-08-02 08:27:10|5393.9|5393.3|5394.52|5393.92|5394.65|5394.05|5393.77|5393.17|58
1722587240000|2024-08-02 08:27:20|5394.4|5393.8|5394.65|5394.05|5394.65|5394.05|5394.27|5393.67|72
1722587250000|2024-08-02 08:27:30|5394.52|5393.92|5395.15|5394.55|5395.27|5394.67|5394.4|5393.8|92
1722587260000|2024-08-02 08:27:40|5394.9|5394.3|5394.65|5394.05|5395.4|5394.8|5394.65|5394.05|92
1722587270000|2024-08-02 08:27:50|5394.4|5393.8|5394.65|5394.05|5394.9|5394.3|5393.65|5393.05|126
1722587280000|2024-08-02 08:28:00|5394.77|5394.17|5394.4|5393.8|5394.9|5394.3|5394.02|5393.42|74
1722587290000|2024-08-02 08:28:10|5394.27|5393.67|5394.9|5394.3|5394.9|5394.3|5394.15|5393.55|67
1722587300000|2024-08-02 08:28:20|5395.02|5394.42|5394.65|5394.05|5395.02|5394.42|5394.65|5394.05|39
1722587310000|2024-08-02 08:28:30|5394.77|5394.17|5394.65|5394.05|5394.9|5394.3|5394.4|5393.8|66
1722587320000|2024-08-02 08:28:40|5394.9|5394.3|5395.4|5394.8|5395.65|5395.05|5394.65|5394.05|81
1722587330000|2024-08-02 08:28:50|5395.27|5394.67|5395.4|5394.8|5395.52|5394.92|5395.27|5394.67|28
1722587340000|2024-08-02 08:29:00|5395.52|5394.92|5395.65|5395.05|5396.15|5395.55|5395.4|5394.8|139
1722587350000|2024-08-02 08:29:10|5395.52|5394.92|5395.27|5394.67|5395.9|5395.3|5395.15|5394.55|106
1722587360000|2024-08-02 08:29:20|5395.4|5394.8|5395.15|5394.55|5395.65|5395.05|5395.15|5394.55|32
1722587370000|2024-08-02 08:29:30|5394.9|5394.3|5395.65|5395.05|5395.9|5395.3|5394.9|5394.3|44
1722587380000|2024-08-02 08:29:40|5395.77|5395.17|5395.65|5395.05|5395.9|5395.3|5395.4|5394.8|58
1722587390000|2024-08-02 08:29:50|5395.52|5394.92|5396.9|5396.3|5397.4|5396.8|5395.52|5394.92|226
1722587400000|2024-08-02 08:30:00|5396.4|5395.8|5396.9|5396.3|5396.9|5396.3|5396.15|5395.55|261
1722587410000|2024-08-02 08:30:10|5396.77|5396.17|5397.9|5397.3|5397.9|5397.3|5396.65|5396.05|110
1722587420000|2024-08-02 08:30:20|5397.65|5397.05|5398.02|5397.42|5398.02|5397.42|5397.15|5396.55|220
1722587430000|2024-08-02 08:30:30|5397.9|5397.3|5397.65|5397.05|5398.15|5397.55|5397.65|5397.05|137
1722587440000|2024-08-02 08:30:40|5397.4|5396.8|5396.15|5395.55|5397.4|5396.8|5395.9|5395.3|192
1722587450000|2024-08-02 08:30:50|5396.02|5395.42|5396.9|5396.3|5397.15|5396.55|5395.65|5395.05|81
1722587460000|2024-08-02 08:31:00|5396.65|5396.05|5396.15|5395.55|5396.65|5396.05|5395.9|5395.3|128
1722587470000|2024-08-02 08:31:10|5396.27|5395.67|5396.15|5395.55|5396.4|5395.8|5395.9|5395.3|59
1722587480000|2024-08-02 08:31:20|5396.02|5395.42|5396.27|5395.67|5396.65|5396.05|5396.02|5395.42|62
1722587490000|2024-08-02 08:31:30|5396.65|5396.05|5396.52|5395.92|5397.15|5396.55|5396.15|5395.55|68
1722587500000|2024-08-02 08:31:40|5396.65|5396.05|5397.15|5396.55|5397.15|5396.55|5396.52|5395.92|22
1722587510000|2024-08-02 08:31:50|5397.02|5396.42|5396.77|5396.17|5397.02|5396.42|5396.77|5396.17|26
1722587520000|2024-08-02 08:32:00|5396.9|5396.3|5398.15|5397.55|5398.15|5397.55|5396.9|5396.3|45
1722587530000|2024-08-02 08:32:10|5397.9|5397.3|5398.15|5397.55|5398.52|5397.92|5397.9|5397.3|101
1722587540000|2024-08-02 08:32:20|5398.27|5397.67|5397.9|5397.3|5398.52|5397.92|5397.65|5397.05|53
1722587550000|2024-08-02 08:32:30|5397.65|5397.05|5397.65|5397.05|5398.15|5397.55|5397.65|5397.05|30
1722587560000|2024-08-02 08:32:40|5397.9|5397.3|5397.52|5396.92|5397.9|5397.3|5397.52|5396.92|90
1722587570000|2024-08-02 08:32:50|5397.65|5397.05|5397.15|5396.55|5397.65|5397.05|5397.15|5396.55|14
1722587580000|2024-08-02 08:33:00|5396.9|5396.3|5396.65|5396.05|5396.9|5396.3|5396.15|5395.55|86
1722587590000|2024-08-02 08:33:10|5396.77|5396.17|5396.65|5396.05|5396.9|5396.3|5396.65|5396.05|11
1722587600000|2024-08-02 08:33:20|5396.4|5395.8|5395.15|5394.55|5396.4|5395.8|5395.15|5394.55|91
1722587610000|2024-08-02 08:33:30|5395.02|5394.42|5394.65|5394.05|5395.52|5394.92|5394.27|5393.67|125
1722587620000|2024-08-02 08:33:40|5394.77|5394.17|5394.9|5394.3|5395.27|5394.67|5394.65|5394.05|57
1722587630000|2024-08-02 08:33:50|5394.77|5394.17|5395.4|5394.8|5395.52|5394.92|5394.65|5394.05|29
1722587640000|2024-08-02 08:34:00|5395.27|5394.67|5396.02|5395.42|5396.15|5395.55|5395.02|5394.42|120
1722587650000|2024-08-02 08:34:10|5396.15|5395.55|5396.65|5396.05|5396.65|5396.05|5395.65|5395.05|46
1722587660000|2024-08-02 08:34:20|5396.77|5396.17|5396.15|5395.55|5397.02|5396.42|5396.15|5395.55|37
1722587670000|2024-08-02 08:34:30|5396.27|5395.67|5397.15|5396.55|5397.15|5396.55|5396.27|5395.67|25
1722587680000|2024-08-02 08:34:40|5397.4|5396.8|5397.4|5396.8|5397.65|5397.05|5397.15|5396.55|44
1722587690000|2024-08-02 08:34:50|5397.15|5396.55|5398.4|5397.8|5398.4|5397.8|5397.15|5396.55|49
1722587700000|2024-08-02 08:35:00|5397.65|5397.05|5398.27|5397.67|5398.27|5397.67|5396.9|5396.3|164
1722587710000|2024-08-02 08:35:10|5398.4|5397.8|5398.65|5398.05|5398.65|5398.05|5398.4|5397.8|55
1722587720000|2024-08-02 08:35:20|5398.52|5397.92|5398.65|5398.05|5398.65|5398.05|5398.15|5397.55|69
1722587730000|2024-08-02 08:35:30|5398.52|5397.92|5399.15|5398.55|5399.15|5398.55|5398.4|5397.8|64
1722587740000|2024-08-02 08:35:40|5399.27|5398.67|5399.15|5398.55|5399.27|5398.67|5398.9|5398.3|62
1722587750000|2024-08-02 08:35:50|5399.02|5398.42|5398.65|5398.05|5399.02|5398.42|5398.65|5398.05|38
1722587760000|2024-08-02 08:36:00|5398.52|5397.92|5398.15|5397.55|5398.52|5397.92|5398.15|5397.55|31
1722587770000|2024-08-02 08:36:10|5398.02|5397.42|5398.15|5397.55|5398.4|5397.8|5397.65|5397.05|118
1722587780000|2024-08-02 08:36:20|5397.9|5397.3|5397.4|5396.8|5398.15|5397.55|5397.4|5396.8|26
1722587790000|2024-08-02 08:36:30|5397.15|5396.55|5397.9|5397.3|5398.02|5397.42|5397.15|5396.55|59
1722587800000|2024-08-02 08:36:40|5397.77|5397.17|5397.15|5396.55|5397.9|5397.3|5396.9|5396.3|24
1722587810000|2024-08-02 08:36:50|5397.02|5396.42|5396.65|5396.05|5397.15|5396.55|5396.4|5395.8|17
1722587820000|2024-08-02 08:37:00|5396.9|5396.3|5397.15|5396.55|5397.4|5396.8|5396.9|5396.3|25
1722587830000|2024-08-02 08:37:10|5397.02|5396.42|5395.9|5395.3|5397.15|5396.55|5395.9|5395.3|20
1722587840000|2024-08-02 08:37:20|5396.02|5395.42|5395.77|5395.17|5396.02|5395.42|5395.4|5394.8|56
1722587850000|2024-08-02 08:37:30|5395.65|5395.05|5395.15|5394.55|5395.65|5395.05|5394.9|5394.3|50
1722587860000|2024-08-02 08:37:40|5394.9|5394.3|5395.9|5395.3|5396.15|5395.55|5394.9|5394.3|28
1722587870000|2024-08-02 08:37:50|5395.77|5395.17|5395.65|5395.05|5396.15|5395.55|5395.52|5394.92|21
1722587880000|2024-08-02 08:38:00|5395.4|5394.8|5395.4|5394.8|5395.65|5395.05|5394.65|5394.05|95
1722587890000|2024-08-02 08:38:10|5395.27|5394.67|5395.65|5395.05|5395.65|5395.05|5395.15|5394.55|22
1722587900000|2024-08-02 08:38:20|5395.52|5394.92|5395.4|5394.8|5395.65|5395.05|5395.27|5394.67|33
1722587910000|2024-08-02 08:38:30|5395.27|5394.67|5395.4|5394.8|5395.4|5394.8|5395.15|5394.55|7
1722587920000|2024-08-02 08:38:40|5395.27|5394.67|5396.15|5395.55|5396.15|5395.55|5395.27|5394.67|36
1722587930000|2024-08-02 08:38:50|5396.27|5395.67|5396.4|5395.8|5396.4|5395.8|5396.15|5395.55|20
1722587940000|2024-08-02 08:39:00|5396.27|5395.67|5395.65|5395.05|5396.27|5395.67|5395.27|5394.67|60
1722587950000|2024-08-02 08:39:10|5395.77|5395.17|5396.4|5395.8|5396.4|5395.8|5395.65|5395.05|54
1722587960000|2024-08-02 08:39:20|5396.27|5395.67|5395.15|5394.55|5396.27|5395.67|5394.9|5394.3|24
1722587970000|2024-08-02 08:39:30|5395.27|5394.67|5395.65|5395.05|5395.77|5395.17|5395.27|5394.67|27
1722587980000|2024-08-02 08:39:40|5395.77|5395.17|5396.15|5395.55|5396.15|5395.55|5395.65|5395.05|55
1722587990000|2024-08-02 08:39:50|5396.02|5395.42|5396.65|5396.05|5396.65|5396.05|5396.02|5395.42|26
1722588000000|2024-08-02 08:40:00|5396.4|5395.8|5397.15|5396.55|5397.65|5397.05|5396.4|5395.8|56
1722588010000|2024-08-02 08:40:10|5396.9|5396.3|5397.02|5396.42|5397.02|5396.42|5396.27|5395.67|52
1722588020000|2024-08-02 08:40:20|5396.9|5396.3|5397.15|5396.55|5397.65|5397.05|5396.9|5396.3|59
1722588030000|2024-08-02 08:40:30|5397.4|5396.8|5394.4|5393.8|5397.4|5396.8|5394.4|5393.8|123
1722588040000|2024-08-02 08:40:40|5394.15|5393.55|5394.77|5394.17|5394.9|5394.3|5394.02|5393.42|163
1722588050000|2024-08-02 08:40:50|5394.9|5394.3|5395.65|5395.05|5395.77|5395.17|5394.65|5394.05|60
1722588060000|2024-08-02 08:41:00|5395.4|5394.8|5396.65|5396.05|5396.77|5396.17|5395.4|5394.8|47
1722588070000|2024-08-02 08:41:10|5396.77|5396.17|5396.4|5395.8|5396.77|5396.17|5396.27|5395.67|27
1722588080000|2024-08-02 08:41:20|5396.27|5395.67|5395.65|5395.05|5396.4|5395.8|5395.65|5395.05|41
1722588090000|2024-08-02 08:41:30|5395.52|5394.92|5395.15|5394.55|5395.52|5394.92|5394.65|5394.05|45
1722588100000|2024-08-02 08:41:40|5395.02|5394.42|5394.77|5394.17|5395.02|5394.42|5394.4|5393.8|88
1722588110000|2024-08-02 08:41:50|5394.9|5394.3|5395.27|5394.67|5395.4|5394.8|5394.9|5394.3|39
1722588120000|2024-08-02 08:42:00|5395.4|5394.8|5395.15|5394.55|5395.77|5395.17|5395.15|5394.55|45
1722588130000|2024-08-02 08:42:10|5395.02|5394.42|5394.77|5394.17|5395.4|5394.8|5394.65|5394.05|33
1722588140000|2024-08-02 08:42:20|5394.65|5394.05|5394.9|5394.3|5394.9|5394.3|5394.65|5394.05|30
1722588150000|2024-08-02 08:42:30|5394.77|5394.17|5394.4|5393.8|5394.9|5394.3|5394.15|5393.55|35
1722588160000|2024-08-02 08:42:40|5394.27|5393.67|5394.02|5393.42|5394.27|5393.67|5393.65|5393.05|47
1722588170000|2024-08-02 08:42:50|5393.9|5393.3|5394.77|5394.17|5394.9|5394.3|5393.77|5393.17|47
1722588180000|2024-08-02 08:43:00|5394.9|5394.3|5395.4|5394.8|5395.52|5394.92|5394.77|5394.17|79
1722588190000|2024-08-02 08:43:10|5395.52|5394.92|5395.77|5395.17|5395.9|5395.3|5395.4|5394.8|32
1722588200000|2024-08-02 08:43:20|5395.65|5395.05|5396.02|5395.42|5396.15|5395.55|5395.65|5395.05|16
1722588210000|2024-08-02 08:43:30|5395.9|5395.3|5395.52|5394.92|5395.9|5395.3|5394.9|5394.3|36
1722588220000|2024-08-02 08:43:40|5395.4|5394.8|5395.15|5394.55|5395.77|5395.17|5395.15|5394.55|90
1722588230000|2024-08-02 08:43:50|5395.4|5394.8|5395.9|5395.3|5395.9|5395.3|5395.4|5394.8|35
1722588240000|2024-08-02 08:44:00|5396.02|5395.42|5396.15|5395.55|5396.52|5395.92|5395.9|5395.3|18
1722588250000|2024-08-02 08:44:10|5396.27|5395.67|5396.52|5395.92|5396.65|5396.05|5396.02|5395.42|23
1722588260000|2024-08-02 08:44:20|5396.65|5396.05|5396.52|5395.92|5396.65|5396.05|5396.02|5395.42|25
1722588270000|2024-08-02 08:44:30|5396.65|5396.05|5396.4|5395.8|5396.77|5396.17|5396.4|5395.8|25
1722588280000|2024-08-02 08:44:40|5396.65|5396.05|5396.4|5395.8|5396.65|5396.05|5395.9|5395.3|22
1722588290000|2024-08-02 08:44:50|5396.77|5396.17|5397.02|5396.42|5397.27|5396.67|5396.77|5396.17|45
1722588300000|2024-08-02 08:45:00|5397.15|5396.55|5397.9|5397.3|5397.9|5397.3|5397.02|5396.42|43
1722588310000|2024-08-02 08:45:10|5397.77|5397.17|5397.9|5397.3|5397.9|5397.3|5397.4|5396.8|38
1722588320000|2024-08-02 08:45:20|5397.77|5397.17|5397.65|5397.05|5397.9|5397.3|5397.65|5397.05|35
1722588330000|2024-08-02 08:45:30|5397.52|5396.92|5397.4|5396.8|5397.52|5396.92|5396.65|5396.05|74
1722588340000|2024-08-02 08:45:40|5397.27|5396.67|5397.65|5397.05|5397.65|5397.05|5397.15|5396.55|26
1722588350000|2024-08-02 08:45:50|5397.77|5397.17|5397.77|5397.17|5397.9|5397.3|5397.65|5397.05|32
1722588360000|2024-08-02 08:46:00|5397.65|5397.05|5397.9|5397.3|5398.15|5397.55|5397.65|5397.05|36
1722588370000|2024-08-02 08:46:10|5397.77|5397.17|5398.15|5397.55|5398.15|5397.55|5397.65|5397.05|24
1722588380000|2024-08-02 08:46:20|5397.9|5397.3|5397.65|5397.05|5398.52|5397.92|5397.65|5397.05|59
1722588390000|2024-08-02 08:46:30|5397.52|5396.92|5397.52|5396.92|5397.77|5397.17|5397.4|5396.8|33
1722588400000|2024-08-02 08:46:40|5397.65|5397.05|5397.15|5396.55|5397.65|5397.05|5397.15|5396.55|26
1722588410000|2024-08-02 08:46:50|5397.27|5396.67|5396.65|5396.05|5397.65|5397.05|5396.4|5395.8|83
1722588420000|2024-08-02 08:47:00|5396.52|5395.92|5396.15|5395.55|5396.52|5395.92|5395.52|5394.92|129
1722588430000|2024-08-02 08:47:10|5396.27|5395.67|5396.4|5395.8|5396.4|5395.8|5396.15|5395.55|15
1722588440000|2024-08-02 08:47:20|5396.65|5396.05|5396.65|5396.05|5397.15|5396.55|5396.4|5395.8|56
1722588450000|2024-08-02 08:47:30|5396.9|5396.3|5396.77|5396.17|5397.02|5396.42|5396.65|5396.05|57
1722588460000|2024-08-02 08:47:40|5396.9|5396.3|5396.52|5395.92|5396.9|5396.3|5396.4|5395.8|37
1722588470000|2024-08-02 08:47:50|5396.4|5395.8|5396.9|5396.3|5397.15|5396.55|5396.15|5395.55|46
1722588480000|2024-08-02 08:48:00|5397.02|5396.42|5396.65|5396.05|5397.4|5396.8|5396.65|5396.05|48
1722588490000|2024-08-02 08:48:10|5396.15|5395.55|5395.9|5395.3|5396.4|5395.8|5395.9|5395.3|18
1722588500000|2024-08-02 08:48:20|5396.02|5395.42|5395.9|5395.3|5396.02|5395.42|5395.4|5394.8|41
1722588510000|2024-08-02 08:48:30|5395.77|5395.17|5395.4|5394.8|5395.9|5395.3|5395.4|5394.8|41
1722588520000|2024-08-02 08:48:40|5395.52|5394.92|5395.4|5394.8|5396.02|5395.42|5395.4|5394.8|27
1722588530000|2024-08-02 08:48:50|5395.52|5394.92|5395.4|5394.8|5395.9|5395.3|5395.4|5394.8|29
1722588540000|2024-08-02 08:49:00|5395.65|5395.05|5395.02|5394.42|5395.77|5395.17|5394.9|5394.3|41
1722588550000|2024-08-02 08:49:10|5395.15|5394.55|5394.15|5393.55|5395.15|5394.55|5394.02|5393.42|25
1722588560000|2024-08-02 08:49:20|5394.02|5393.42|5394.15|5393.55|5394.65|5394.05|5394.02|5393.42|24
1722588570000|2024-08-02 08:49:30|5394.02|5393.42|5394.27|5393.67|5394.52|5393.92|5394.02|5393.42|28
1722588580000|2024-08-02 08:49:40|5394.4|5393.8|5394.9|5394.3|5395.15|5394.55|5394.4|5393.8|33
1722588590000|2024-08-02 08:49:50|5395.15|5394.55|5394.15|5393.55|5395.15|5394.55|5394.15|5393.55|42
1722588600000|2024-08-02 08:50:00|5394.27|5393.67|5395.65|5395.05|5395.65|5395.05|5394.27|5393.67|44
1722588610000|2024-08-02 08:50:10|5395.77|5395.17|5395.77|5395.17|5395.9|5395.3|5395.15|5394.55|37
1722588620000|2024-08-02 08:50:20|5395.9|5395.3|5395.4|5394.8|5395.9|5395.3|5395.27|5394.67|27
1722588630000|2024-08-02 08:50:30|5395.27|5394.67|5394.65|5394.05|5395.27|5394.67|5394.65|5394.05|26
1722588640000|2024-08-02 08:50:40|5394.4|5393.8|5394.4|5393.8|5394.52|5393.92|5394.27|5393.67|36
1722588650000|2024-08-02 08:50:50|5394.15|5393.55|5393.9|5393.3|5394.15|5393.55|5393.77|5393.17|36
1722588660000|2024-08-02 08:51:00|5394.02|5393.42|5393.9|5393.3|5394.15|5393.55|5393.9|5393.3|24
1722588670000|2024-08-02 08:51:10|5393.77|5393.17|5394.52|5393.92|5394.52|5393.92|5393.52|5392.92|49
1722588680000|2024-08-02 08:51:20|5394.4|5393.8|5395.15|5394.55|5395.15|5394.55|5394.4|5393.8|17
1722588690000|2024-08-02 08:51:30|5395.02|5394.42|5395.15|5394.55|5395.4|5394.8|5394.9|5394.3|88
1722588700000|2024-08-02 08:51:40|5395.27|5394.67|5395.27|5394.67|5395.27|5394.67|5395.27|5394.67|8
1722588710000|2024-08-02 08:51:50|5395.15|5394.55|5395.15|5394.55|5395.4|5394.8|5395.15|5394.55|33
1722588720000|2024-08-02 08:52:00|5395.4|5394.8|5395.9|5395.3|5396.15|5395.55|5395.4|5394.8|21
1722588730000|2024-08-02 08:52:10|5395.77|5395.17|5395.15|5394.55|5395.77|5395.17|5395.15|5394.55|19
1722588740000|2024-08-02 08:52:20|5395.4|5394.8|5396.4|5395.8|5396.4|5395.8|5395.4|5394.8|42
1722588750000|2024-08-02 08:52:30|5396.27|5395.67|5396.15|5395.55|5396.4|5395.8|5396.15|5395.55|9
1722588760000|2024-08-02 08:52:40|5396.02|5395.42|5396.15|5395.55|5396.4|5395.8|5396.02|5395.42|28
1722588770000|2024-08-02 08:52:50|5396.27|5395.67|5396.4|5395.8|5396.4|5395.8|5396.15|5395.55|5
1722588780000|2024-08-02 08:53:00|5396.27|5395.67|5396.15|5395.55|5396.4|5395.8|5395.9|5395.3|53
1722588790000|2024-08-02 08:53:10|5396.27|5395.67|5396.4|5395.8|5396.4|5395.8|5396.15|5395.55|8
1722588800000|2024-08-02 08:53:20|5396.27|5395.67|5397.4|5396.8|5397.4|5396.8|5396.15|5395.55|29
1722588810000|2024-08-02 08:53:30|5397.27|5396.67|5396.9|5396.3|5397.4|5396.8|5396.77|5396.17|83
1722588820000|2024-08-02 08:53:40|5397.02|5396.42|5397.02|5396.42|5397.15|5396.55|5396.9|5396.3|13
1722588830000|2024-08-02 08:53:50|5396.9|5396.3|5396.9|5396.3|5396.9|5396.3|5396.9|5396.3|9
1722588840000|2024-08-02 08:54:00|5397.15|5396.55|5396.9|5396.3|5397.15|5396.55|5396.9|5396.3|33
1722588850000|2024-08-02 08:54:10|5396.65|5396.05|5397.15|5396.55|5397.15|5396.55|5396.65|5396.05|23
1722588860000|2024-08-02 08:54:20|5397.27|5396.67|5397.9|5397.3|5397.9|5397.3|5397.15|5396.55|28
1722588870000|2024-08-02 08:54:30|5398.15|5397.55|5398.4|5397.8|5398.52|5397.92|5398.15|5397.55|42
1722588880000|2024-08-02 08:54:40|5398.52|5397.92|5398.15|5397.55|5398.65|5398.05|5397.9|5397.3|20
1722588890000|2024-08-02 08:54:50|5398.02|5397.42|5398.15|5397.55|5398.15|5397.55|5398.02|5397.42|18
1722588900000|2024-08-02 08:55:00|5398.27|5397.67|5398.65|5398.05|5398.65|5398.05|5397.9|5397.3|49
1722588910000|2024-08-02 08:55:10|5398.77|5398.17|5398.9|5398.3|5399.52|5398.92|5398.77|5398.17|78
1722588920000|2024-08-02 08:55:20|5399.02|5398.42|5398.65|5398.05|5399.02|5398.42|5398.27|5397.67|53
1722588930000|2024-08-02 08:55:30|5398.52|5397.92|5398.4|5397.8|5398.65|5398.05|5398.4|5397.8|26
1722588940000|2024-08-02 08:55:40|5398.52|5397.92|5399.15|5398.55|5399.15|5398.55|5398.27|5397.67|31
1722588950000|2024-08-02 08:55:50|5399.27|5398.67|5399.65|5399.05|5399.65|5399.05|5399.15|5398.55|17
1722588960000|2024-08-02 08:56:00|5399.9|5399.3|5400.65|5400.05|5400.65|5400.05|5399.9|5399.3|130
1722588970000|2024-08-02 08:56:10|5400.77|5400.17|5400.65|5400.05|5400.9|5400.3|5400.4|5399.8|46
1722588980000|2024-08-02 08:56:20|5400.4|5399.8|5399.9|5399.3|5400.4|5399.8|5399.9|5399.3|27
1722588990000|2024-08-02 08:56:30|5399.77|5399.17|5399.77|5399.17|5400.15|5399.55|5399.65|5399.05|29
1722589000000|2024-08-02 08:56:40|5399.65|5399.05|5399.4|5398.8|5399.65|5399.05|5399.15|5398.55|49
1722589010000|2024-08-02 08:56:50|5399.65|5399.05|5399.65|5399.05|5399.9|5399.3|5399.65|5399.05|24
1722589020000|2024-08-02 08:57:00|5399.52|5398.92|5400.15|5399.55|5400.15|5399.55|5399.4|5398.8|30
1722589030000|2024-08-02 08:57:10|5400.02|5399.42|5399.4|5398.8|5400.02|5399.42|5399.4|5398.8|33
1722589040000|2024-08-02 08:57:20|5399.65|5399.05|5399.65|5399.05|5399.65|5399.05|5399.15|5398.55|39
1722589050000|2024-08-02 08:57:30|5399.77|5399.17|5400.15|5399.55|5400.15|5399.55|5399.52|5398.92|51
1722589060000|2024-08-02 08:57:40|5400.02|5399.42|5400.4|5399.8|5400.4|5399.8|5400.02|5399.42|23
1722589070000|2024-08-02 08:57:50|5400.52|5399.92|5400.65|5400.05|5400.77|5400.17|5400.4|5399.8|102
1722589080000|2024-08-02 08:58:00|5400.9|5400.3|5401.15|5400.55|5401.15|5400.55|5400.77|5400.17|42
1722589090000|2024-08-02 08:58:10|5401.02|5400.42|5400.9|5400.3|5401.02|5400.42|5400.65|5400.05|44
1722589100000|2024-08-02 08:58:20|5401.15|5400.55|5400.65|5400.05|5401.15|5400.55|5400.65|5400.05|50
1722589110000|2024-08-02 08:58:30|5400.4|5399.8|5400.65|5400.05|5400.65|5400.05|5400.15|5399.55|52
1722589120000|2024-08-02 08:58:40|5400.9|5400.3|5400.9|5400.3|5400.9|5400.3|5400.65|5400.05|27
1722589130000|2024-08-02 08:58:50|5401.02|5400.42|5400.15|5399.55|5401.02|5400.42|5400.15|5399.55|31
1722589140000|2024-08-02 08:59:00|5399.9|5399.3|5399.65|5399.05|5399.9|5399.3|5399.65|5399.05|33
1722589150000|2024-08-02 08:59:10|5400.15|5399.55|5399.9|5399.3|5400.15|5399.55|5399.9|5399.3|42
1722589160000|2024-08-02 08:59:20|5400.02|5399.42|5400.65|5400.05|5400.65|5400.05|5399.9|5399.3|31
1722589170000|2024-08-02 08:59:30|5400.4|5399.8|5399.9|5399.3|5400.65|5400.05|5399.9|5399.3|61
1722589180000|2024-08-02 08:59:40|5400.02|5399.42|5400.4|5399.8|5400.4|5399.8|5399.9|5399.3|21
1722589190000|2024-08-02 08:59:50|5400.27|5399.67|5400.15|5399.55|5400.52|5399.92|5400.15|5399.55|44
1722589200000|2024-08-02 09:00:00|5399.77|5399.17|5400.65|5400.05|5400.65|5400.05|5399.77|5399.17|61
1722589210000|2024-08-02 09:00:10|5400.52|5399.92|5399.9|5399.3|5400.65|5400.05|5399.52|5398.92|89
1722589220000|2024-08-02 09:00:20|5399.65|5399.05|5399.9|5399.3|5399.9|5399.3|5399.15|5398.55|36
1722589230000|2024-08-02 09:00:30|5399.77|5399.17|5398.4|5397.8|5399.9|5399.3|5398.4|5397.8|40
1722589240000|2024-08-02 09:00:40|5398.15|5397.55|5397.65|5397.05|5398.4|5397.8|5397.65|5397.05|55
1722589250000|2024-08-02 09:00:50|5397.52|5396.92|5397.9|5397.3|5398.4|5397.8|5397.52|5396.92|92
1722589260000|2024-08-02 09:01:00|5398.02|5397.42|5398.9|5398.3|5398.9|5398.3|5397.4|5396.8|103
1722589270000|2024-08-02 09:01:10|5399.02|5398.42|5399.27|5398.67|5399.27|5398.67|5398.27|5397.67|98
1722589280000|2024-08-02 09:01:20|5399.4|5398.8|5398.65|5398.05|5399.4|5398.8|5398.65|5398.05|33
1722589290000|2024-08-02 09:01:30|5398.77|5398.17|5398.65|5398.05|5398.9|5398.3|5398.65|5398.05|16
1722589300000|2024-08-02 09:01:40|5398.77|5398.17|5398.65|5398.05|5398.9|5398.3|5398.65|5398.05|11
1722589310000|2024-08-02 09:01:50|5398.77|5398.17|5398.9|5398.3|5398.9|5398.3|5398.65|5398.05|4
1722589320000|2024-08-02 09:02:00|5398.77|5398.17|5398.65|5398.05|5398.77|5398.17|5398.65|5398.05|18
1722589330000|2024-08-02 09:02:10|5398.77|5398.17|5398.65|5398.05|5399.15|5398.55|5398.65|5398.05|54
1722589340000|2024-08-02 09:02:20|5398.4|5397.8|5399.02|5398.42|5399.02|5398.42|5398.4|5397.8|92
1722589350000|2024-08-02 09:02:30|5399.15|5398.55|5398.4|5397.8|5399.15|5398.55|5398.4|5397.8|24
1722589360000|2024-08-02 09:02:40|5398.15|5397.55|5397.9|5397.3|5398.27|5397.67|5397.9|5397.3|21
1722589370000|2024-08-02 09:02:50|5398.02|5397.42|5398.65|5398.05|5398.65|5398.05|5397.65|5397.05|57
1722589380000|2024-08-02 09:03:00|5398.9|5398.3|5399.15|5398.55|5399.4|5398.8|5398.9|5398.3|41
1722589390000|2024-08-02 09:03:10|5399.27|5398.67|5399.9|5399.3|5399.9|5399.3|5399.27|5398.67|29
1722589400000|2024-08-02 09:03:20|5399.77|5399.17|5399.4|5398.8|5399.77|5399.17|5398.9|5398.3|41
1722589410000|2024-08-02 09:03:30|5399.15|5398.55|5399.02|5398.42|5399.4|5398.8|5398.9|5398.3|14
1722589420000|2024-08-02 09:03:40|5398.77|5398.17|5398.4|5397.8|5398.9|5398.3|5398.15|5397.55|32
1722589430000|2024-08-02 09:03:50|5398.27|5397.67|5398.15|5397.55|5398.4|5397.8|5398.15|5397.55|32
1722589440000|2024-08-02 09:04:00|5398.02|5397.42|5397.15|5396.55|5398.02|5397.42|5397.15|5396.55|38
1722589450000|2024-08-02 09:04:10|5397.27|5396.67|5396.9|5396.3|5397.27|5396.67|5396.65|5396.05|80
1722589460000|2024-08-02 09:04:20|5397.02|5396.42|5396.52|5395.92|5397.15|5396.55|5396.4|5395.8|60
1722589470000|2024-08-02 09:04:30|5396.4|5395.8|5396.15|5395.55|5396.4|5395.8|5395.65|5395.05|96
1722589480000|2024-08-02 09:04:40|5396.27|5395.67|5396.15|5395.55|5396.4|5395.8|5396.02|5395.42|97
1722589490000|2024-08-02 09:04:50|5396.02|5395.42|5395.65|5395.05|5396.15|5395.55|5395.65|5395.05|74
1722589500000|2024-08-02 09:05:00|5395.9|5395.3|5395.15|5394.55|5395.9|5395.3|5395.15|5394.55|54
1722589510000|2024-08-02 09:05:10|5394.9|5394.3|5395.65|5395.05|5395.77|5395.17|5394.9|5394.3|86
1722589520000|2024-08-02 09:05:20|5395.77|5395.17|5395.4|5394.8|5395.77|5395.17|5394.9|5394.3|52
1722589530000|2024-08-02 09:05:30|5395.52|5394.92|5395.65|5395.05|5395.9|5395.3|5395.52|5394.92|43
1722589540000|2024-08-02 09:05:40|5395.4|5394.8|5395.4|5394.8|5395.65|5395.05|5395.4|5394.8|7
1722589550000|2024-08-02 09:05:50|5395.02|5394.42|5394.27|5393.67|5395.15|5394.55|5394.27|5393.67|84
1722589560000|2024-08-02 09:06:00|5394.4|5393.8|5393.9|5393.3|5394.65|5394.05|5393.9|5393.3|84
1722589570000|2024-08-02 09:06:10|5393.77|5393.17|5393.9|5393.3|5393.9|5393.3|5393.65|5393.05|49
1722589580000|2024-08-02 09:06:20|5393.77|5393.17|5395.52|5394.92|5395.65|5395.05|5393.65|5393.05|107
1722589590000|2024-08-02 09:06:30|5395.4|5394.8|5395.4|5394.8|5395.52|5394.92|5394.9|5394.3|78
1722589600000|2024-08-02 09:06:40|5395.52|5394.92|5395.15|5394.55|5395.52|5394.92|5395.15|5394.55|32
1722589610000|2024-08-02 09:06:50|5395.02|5394.42|5394.52|5393.92|5395.02|5394.42|5394.4|5393.8|68
1722589620000|2024-08-02 09:07:00|5394.65|5394.05|5396.4|5395.8|5396.65|5396.05|5394.52|5393.92|141
1722589630000|2024-08-02 09:07:10|5396.27|5395.67|5396.15|5395.55|5396.65|5396.05|5396.15|5395.55|46
1722589640000|2024-08-02 09:07:20|5396.4|5395.8|5395.65|5395.05|5396.4|5395.8|5395.4|5394.8|111
1722589650000|2024-08-02 09:07:30|5395.52|5394.92|5394.65|5394.05|5395.65|5395.05|5394.65|5394.05|60
1722589660000|2024-08-02 09:07:40|5394.52|5393.92|5394.9|5394.3|5394.9|5394.3|5394.52|5393.92|9
1722589670000|2024-08-02 09:07:50|5395.02|5394.42|5394.4|5393.8|5395.9|5395.3|5394.4|5393.8|72
1722589680000|2024-08-02 09:08:00|5394.52|5393.92|5394.65|5394.05|5394.9|5394.3|5394.52|5393.92|47
1722589690000|2024-08-02 09:08:10|5394.77|5394.17|5394.4|5393.8|5394.77|5394.17|5394.4|5393.8|36
1722589700000|2024-08-02 09:08:20|5394.52|5393.92|5394.27|5393.67|5394.65|5394.05|5394.02|5393.42|76
1722589710000|2024-08-02 09:08:30|5394.15|5393.55|5394.4|5393.8|5394.65|5394.05|5394.15|5393.55|27
1722589720000|2024-08-02 09:08:40|5394.52|5393.92|5394.52|5393.92|5394.9|5394.3|5394.4|5393.8|34
1722589730000|2024-08-02 09:08:50|5394.65|5394.05|5394.15|5393.55|5394.77|5394.17|5394.15|5393.55|65
1722589740000|2024-08-02 09:09:00|5394.27|5393.67|5393.52|5392.92|5394.27|5393.67|5393.4|5392.8|108
1722589750000|2024-08-02 09:09:10|5393.65|5393.05|5392.9|5392.3|5393.65|5393.05|5392.9|5392.3|60
1722589760000|2024-08-02 09:09:20|5393.02|5392.42|5393.02|5392.42|5393.27|5392.67|5392.9|5392.3|61
1722589770000|2024-08-02 09:09:30|5392.9|5392.3|5392.9|5392.3|5393.27|5392.67|5392.9|5392.3|30
1722589780000|2024-08-02 09:09:40|5393.15|5392.55|5393.77|5393.17|5393.77|5393.17|5393.15|5392.55|45
1722589790000|2024-08-02 09:09:50|5393.9|5393.3|5393.65|5393.05|5394.02|5393.42|5393.65|5393.05|53
1722589800000|2024-08-02 09:10:00|5393.9|5393.3|5393.4|5392.8|5393.9|5393.3|5393.15|5392.55|59
1722589810000|2024-08-02 09:10:10|5393.65|5393.05|5393.4|5392.8|5393.65|5393.05|5393.4|5392.8|33
1722589820000|2024-08-02 09:10:20|5393.15|5392.55|5393.15|5392.55|5393.4|5392.8|5393.15|5392.55|36
1722589830000|2024-08-02 09:10:30|5393.02|5392.42|5393.15|5392.55|5393.15|5392.55|5392.9|5392.3|20
1722589840000|2024-08-02 09:10:40|5393.02|5392.42|5393.52|5392.92|5393.65|5393.05|5393.02|5392.42|26
1722589850000|2024-08-02 09:10:50|5393.4|5392.8|5392.65|5392.05|5393.4|5392.8|5392.4|5391.8|137
1722589860000|2024-08-02 09:11:00|5392.52|5391.92|5392.02|5391.42|5392.52|5391.92|5391.9|5391.3|79
1722589870000|2024-08-02 09:11:10|5392.15|5391.55|5391.4|5390.8|5392.15|5391.55|5391.4|5390.8|112
1722589880000|2024-08-02 09:11:20|5391.65|5391.05|5391.65|5391.05|5392.15|5391.55|5391.65|5391.05|103
1722589890000|2024-08-02 09:11:30|5391.9|5391.3|5391.65|5391.05|5392.15|5391.55|5391.65|5391.05|30
1722589900000|2024-08-02 09:11:40|5391.77|5391.17|5391.4|5390.8|5391.9|5391.3|5391.15|5390.55|88
1722589910000|2024-08-02 09:11:50|5391.27|5390.67|5391.15|5390.55|5391.4|5390.8|5391.15|5390.55|79
1722589920000|2024-08-02 09:12:00|5391.4|5390.8|5391.9|5391.3|5392.15|5391.55|5391.4|5390.8|69
1722589930000|2024-08-02 09:12:10|5391.77|5391.17|5391.4|5390.8|5391.77|5391.17|5391.4|5390.8|57
1722589940000|2024-08-02 09:12:20|5391.52|5390.92|5391.15|5390.55|5391.52|5390.92|5391.15|5390.55|51
1722589950000|2024-08-02 09:12:30|5391.02|5390.42|5390.65|5390.05|5391.02|5390.42|5390.65|5390.05|74
1722589960000|2024-08-02 09:12:40|5390.9|5390.3|5391.15|5390.55|5391.15|5390.55|5390.9|5390.3|36
1722589970000|2024-08-02 09:12:50|5391.27|5390.67|5391.4|5390.8|5391.4|5390.8|5391.15|5390.55|10
1722589980000|2024-08-02 09:13:00|5391.27|5390.67|5390.9|5390.3|5391.4|5390.8|5390.9|5390.3|19
1722589990000|2024-08-02 09:13:10|5391.02|5390.42|5390.9|5390.3|5391.02|5390.42|5390.65|5390.05|41
1722590000000|2024-08-02 09:13:20|5390.77|5390.17|5391.27|5390.67|5391.4|5390.8|5390.77|5390.17|17
1722590010000|2024-08-02 09:13:30|5391.15|5390.55|5391.4|5390.8|5391.4|5390.8|5391.15|5390.55|3
1722590020000|2024-08-02 09:13:40|5391.27|5390.67|5391.4|5390.8|5391.9|5391.3|5391.27|5390.67|48
1722590030000|2024-08-02 09:13:50|5391.15|5390.55|5391.4|5390.8|5391.65|5391.05|5391.15|5390.55|85
1722590040000|2024-08-02 09:14:00|5391.27|5390.67|5391.27|5390.67|5391.4|5390.8|5391.15|5390.55|9
1722590050000|2024-08-02 09:14:10|5391.4|5390.8|5390.9|5390.3|5391.4|5390.8|5390.65|5390.05|38
1722590060000|2024-08-02 09:14:20|5391.15|5390.55|5391.15|5390.55|5391.15|5390.55|5390.9|5390.3|33
1722590070000|2024-08-02 09:14:30|5391.27|5390.67|5391.15|5390.55|5391.27|5390.67|5391.02|5390.42|2
1722590080000|2024-08-02 09:14:40|5391.27|5390.67|5391.9|5391.3|5391.9|5391.3|5391.15|5390.55|37
1722590090000|2024-08-02 09:14:50|5391.65|5391.05|5391.65|5391.05|5391.65|5391.05|5391.4|5390.8|37
1722590100000|2024-08-02 09:15:00|5391.4|5390.8|5391.65|5391.05|5391.77|5391.17|5391.15|5390.55|46
1722590110000|2024-08-02 09:15:10|5391.9|5391.3|5390.77|5390.17|5391.9|5391.3|5390.65|5390.05|56
1722590120000|2024-08-02 09:15:20|5390.9|5390.3|5391.15|5390.55|5391.15|5390.55|5390.9|5390.3|19
1722590130000|2024-08-02 09:15:30|5390.65|5390.05|5390.65|5390.05|5390.9|5390.3|5390.52|5389.92|38
1722590140000|2024-08-02 09:15:40|5390.52|5389.92|5390.4|5389.8|5390.65|5390.05|5390.15|5389.55|109
1722590150000|2024-08-02 09:15:50|5390.27|5389.67|5390.15|5389.55|5390.4|5389.8|5390.15|5389.55|25
1722590160000|2024-08-02 09:16:00|5390.02|5389.42|5389.65|5389.05|5390.02|5389.42|5389.4|5388.8|162
1722590170000|2024-08-02 09:16:10|5389.77|5389.17|5389.65|5389.05|5389.9|5389.3|5389.65|5389.05|108
1722590180000|2024-08-02 09:16:20|5389.77|5389.17|5390.15|5389.55|5390.15|5389.55|5389.65|5389.05|37
1722590190000|2024-08-02 09:16:30|5390.4|5389.8|5390.65|5390.05|5390.9|5390.3|5390.15|5389.55|127
1722590200000|2024-08-02 09:16:40|5390.77|5390.17|5390.65|5390.05|5391.02|5390.42|5390.65|5390.05|33
1722590210000|2024-08-02 09:16:50|5390.77|5390.17|5390.4|5389.8|5390.77|5390.17|5390.4|5389.8|25
1722590220000|2024-08-02 09:17:00|5390.15|5389.55|5390.27|5389.67|5390.4|5389.8|5389.9|5389.3|49
1722590230000|2024-08-02 09:17:10|5390.15|5389.55|5390.4|5389.8|5390.4|5389.8|5390.15|5389.55|24
1722590240000|2024-08-02 09:17:20|5390.52|5389.92|5390.9|5390.3|5390.9|5390.3|5390.52|5389.92|39
1722590250000|2024-08-02 09:17:30|5390.77|5390.17|5390.15|5389.55|5390.77|5390.17|5389.9|5389.3|51
1722590260000|2024-08-02 09:17:40|5390.27|5389.67|5389.9|5389.3|5390.27|5389.67|5389.9|5389.3|8
1722590270000|2024-08-02 09:17:50|5390.02|5389.42|5389.4|5388.8|5390.02|5389.42|5389.4|5388.8|26
1722590280000|2024-08-02 09:18:00|5389.27|5388.67|5389.15|5388.55|5389.4|5388.8|5389.02|5388.42|51
1722590290000|2024-08-02 09:18:10|5389.27|5388.67|5389.52|5388.92|5389.65|5389.05|5389.27|5388.67|19
1722590300000|2024-08-02 09:18:20|5389.65|5389.05|5389.9|5389.3|5389.9|5389.3|5389.65|5389.05|21
1722590310000|2024-08-02 09:18:30|5389.77|5389.17|5389.4|5388.8|5389.77|5389.17|5389.4|5388.8|12
1722590320000|2024-08-02 09:18:40|5389.52|5388.92|5389.4|5388.8|5389.65|5389.05|5389.4|5388.8|26
1722590330000|2024-08-02 09:18:50|5389.15|5388.55|5389.15|5388.55|5389.4|5388.8|5388.9|5388.3|90
1722590340000|2024-08-02 09:19:00|5388.9|5388.3|5389.15|5388.55|5389.4|5388.8|5388.9|5388.3|74
1722590350000|2024-08-02 09:19:10|5388.9|5388.3|5388.9|5388.3|5389.15|5388.55|5388.9|5388.3|29
1722590360000|2024-08-02 09:19:20|5389.02|5388.42|5388.9|5388.3|5389.15|5388.55|5388.9|5388.3|78
1722590370000|2024-08-02 09:19:30|5389.15|5388.55|5389.02|5388.42|5389.15|5388.55|5388.9|5388.3|20
1722590380000|2024-08-02 09:19:40|5388.9|5388.3|5388.9|5388.3|5388.9|5388.3|5388.65|5388.05|25
1722590390000|2024-08-02 09:19:50|5388.77|5388.17|5389.02|5388.42|5389.02|5388.42|5388.65|5388.05|29
1722590400000|2024-08-02 09:20:00|5388.9|5388.3|5388.9|5388.3|5389.15|5388.55|5388.9|5388.3|24
1722590410000|2024-08-02 09:20:10|5389.27|5388.67|5389.65|5389.05|5389.65|5389.05|5389.15|5388.55|30
1722590420000|2024-08-02 09:20:20|5389.77|5389.17|5389.65|5389.05|5389.9|5389.3|5389.65|5389.05|19
1722590430000|2024-08-02 09:20:30|5389.52|5388.92|5389.15|5388.55|5389.52|5388.92|5388.9|5388.3|28
1722590440000|2024-08-02 09:20:40|5388.9|5388.3|5388.65|5388.05|5388.9|5388.3|5388.4|5387.8|90
1722590450000|2024-08-02 09:20:50|5388.52|5387.92|5387.9|5387.3|5388.52|5387.92|5387.9|5387.3|132
1722590460000|2024-08-02 09:21:00|5387.77|5387.17|5387.4|5386.8|5387.9|5387.3|5387.15|5386.55|157
1722590470000|2024-08-02 09:21:10|5387.65|5387.05|5387.4|5386.8|5387.9|5387.3|5387.4|5386.8|115
1722590480000|2024-08-02 09:21:20|5387.52|5386.92|5387.4|5386.8|5387.65|5387.05|5387.4|5386.8|22
1722590490000|2024-08-02 09:21:30|5387.65|5387.05|5387.9|5387.3|5387.9|5387.3|5387.4|5386.8|49
1722590500000|2024-08-02 09:21:40|5387.77|5387.17|5387.4|5386.8|5387.9|5387.3|5387.27|5386.67|65
1722590510000|2024-08-02 09:21:50|5387.52|5386.92|5387.4|5386.8|5387.52|5386.92|5387.27|5386.67|12
1722590520000|2024-08-02 09:22:00|5387.65|5387.05|5387.4|5386.8|5387.9|5387.3|5387.4|5386.8|57
1722590530000|2024-08-02 09:22:10|5387.52|5386.92|5387.65|5387.05|5387.65|5387.05|5387.4|5386.8|22
1722590540000|2024-08-02 09:22:20|5387.52|5386.92|5387.4|5386.8|5387.65|5387.05|5387.15|5386.55|36
1722590550000|2024-08-02 09:22:30|5387.52|5386.92|5387.15|5386.55|5387.52|5386.92|5387.15|5386.55|62
1722590560000|2024-08-02 09:22:40|5387.27|5386.67|5387.4|5386.8|5387.4|5386.8|5387.27|5386.67|23
1722590570000|2024-08-02 09:22:50|5387.27|5386.67|5387.15|5386.55|5387.27|5386.67|5387.15|5386.55|22
1722590580000|2024-08-02 09:23:00|5387.27|5386.67|5387.27|5386.67|5387.4|5386.8|5386.9|5386.3|59
1722590590000|2024-08-02 09:23:10|5387.15|5386.55|5387.4|5386.8|5387.4|5386.8|5387.02|5386.42|18
1722590600000|2024-08-02 09:23:20|5387.27|5386.67|5387.65|5387.05|5387.65|5387.05|5387.15|5386.55|33
1722590610000|2024-08-02 09:23:30|5387.52|5386.92|5387.65|5387.05|5387.65|5387.05|5387.27|5386.67|106
1722590620000|2024-08-02 09:23:40|5387.52|5386.92|5387.52|5386.92|5387.52|5386.92|5387.52|5386.92|1
1722590630000|2024-08-02 09:23:50|5387.15|5386.55|5387.15|5386.55|5387.4|5386.8|5387.15|5386.55|52
1722590640000|2024-08-02 09:24:00|5387.52|5386.92|5387.4|5386.8|5387.65|5387.05|5387.4|5386.8|55
1722590650000|2024-08-02 09:24:10|5387.27|5386.67|5387.65|5387.05|5387.65|5387.05|5387.27|5386.67|31
1722590660000|2024-08-02 09:24:20|5387.9|5387.3|5388.9|5388.3|5388.9|5388.3|5387.9|5387.3|129
1722590670000|2024-08-02 09:24:30|5388.27|5387.67|5388.65|5388.05|5388.9|5388.3|5388.15|5387.55|69
1722590680000|2024-08-02 09:24:40|5388.52|5387.92|5388.77|5388.17|5388.9|5388.3|5388.4|5387.8|36
1722590690000|2024-08-02 09:24:50|5388.9|5388.3|5389.15|5388.55|5389.15|5388.55|5388.65|5388.05|77
1722590700000|2024-08-02 09:25:00|5389.02|5388.42|5388.9|5388.3|5389.02|5388.42|5388.9|5388.3|28
1722590710000|2024-08-02 09:25:10|5389.02|5388.42|5389.15|5388.55|5389.15|5388.55|5389.02|5388.42|26
1722590720000|2024-08-02 09:25:20|5389.27|5388.67|5388.4|5387.8|5389.4|5388.8|5388.15|5387.55|74
1722590730000|2024-08-02 09:25:30|5388.27|5387.67|5387.65|5387.05|5388.65|5388.05|5387.65|5387.05|100
1722590740000|2024-08-02 09:25:40|5387.52|5386.92|5387.65|5387.05|5387.65|5387.05|5387.27|5386.67|26
1722590750000|2024-08-02 09:25:50|5387.52|5386.92|5387.65|5387.05|5387.65|5387.05|5387.4|5386.8|15
1722590760000|2024-08-02 09:26:00|5387.9|5387.3|5387.52|5386.92|5387.9|5387.3|5387.4|5386.8|30
1722590770000|2024-08-02 09:26:10|5387.65|5387.05|5387.4|5386.8|5387.65|5387.05|5387.27|5386.67|42
1722590780000|2024-08-02 09:26:20|5387.15|5386.55|5385.4|5384.8|5387.15|5386.55|5385.27|5384.67|293
1722590790000|2024-08-02 09:26:30|5385.52|5384.92|5385.15|5384.55|5385.77|5385.17|5385.15|5384.55|140
1722590800000|2024-08-02 09:26:40|5385.27|5384.67|5384.9|5384.3|5385.27|5384.67|5384.9|5384.3|46
1722590810000|2024-08-02 09:26:50|5384.77|5384.17|5384.65|5384.05|5384.9|5384.3|5384.4|5383.8|145
1722590820000|2024-08-02 09:27:00|5384.52|5383.92|5385.15|5384.55|5385.27|5384.67|5384.52|5383.92|77
1722590830000|2024-08-02 09:27:10|5385.27|5384.67|5385.4|5384.8|5385.4|5384.8|5385.27|5384.67|34
1722590840000|2024-08-02 09:27:20|5385.52|5384.92|5385.4|5384.8|5385.65|5385.05|5385.4|5384.8|67
1722590850000|2024-08-02 09:27:30|5385.27|5384.67|5384.9|5384.3|5385.4|5384.8|5384.77|5384.17|27
1722590860000|2024-08-02 09:27:40|5385.15|5384.55|5385.4|5384.8|5385.4|5384.8|5385.15|5384.55|28
1722590870000|2024-08-02 09:27:50|5385.27|5384.67|5385.4|5384.8|5385.4|5384.8|5385.15|5384.55|29
1722590880000|2024-08-02 09:28:00|5385.65|5385.05|5385.9|5385.3|5385.9|5385.3|5385.4|5384.8|100
1722590890000|2024-08-02 09:28:10|5385.77|5385.17|5385.9|5385.3|5385.9|5385.3|5385.65|5385.05|23
1722590900000|2024-08-02 09:28:20|5385.77|5385.17|5385.9|5385.3|5386.02|5385.42|5385.77|5385.17|33
1722590910000|2024-08-02 09:28:30|5386.02|5385.42|5386.02|5385.42|5386.15|5385.55|5385.9|5385.3|16
1722590920000|2024-08-02 09:28:40|5386.15|5385.55|5386.15|5385.55|5386.15|5385.55|5385.65|5385.05|42
1722590930000|2024-08-02 09:28:50|5385.9|5385.3|5385.65|5385.05|5385.9|5385.3|5385.52|5384.92|19
1722590940000|2024-08-02 09:29:00|5385.52|5384.92|5385.77|5385.17|5386.02|5385.42|5385.52|5384.92|16
1722590950000|2024-08-02 09:29:10|5385.65|5385.05|5385.4|5384.8|5385.9|5385.3|5385.4|5384.8|18
1722590960000|2024-08-02 09:29:20|5385.15|5384.55|5385.4|5384.8|5385.4|5384.8|5384.9|5384.3|56
1722590970000|2024-08-02 09:29:30|5385.52|5384.92|5385.65|5385.05|5386.15|5385.55|5385.27|5384.67|165
1722590980000|2024-08-02 09:29:40|5385.52|5384.92|5385.65|5385.05|5385.77|5385.17|5385.4|5384.8|31
1722590990000|2024-08-02 09:29:50|5385.4|5384.8|5385.4|5384.8|5385.65|5385.05|5385.15|5384.55|26
1722591000000|2024-08-02 09:30:00|5385.52|5384.92|5386.65|5386.05|5386.65|5386.05|5385.4|5384.8|58
1722591010000|2024-08-02 09:30:10|5386.9|5386.3|5386.9|5386.3|5386.9|5386.3|5386.65|5386.05|72
1722591020000|2024-08-02 09:30:20|5387.02|5386.42|5386.9|5386.3|5387.27|5386.67|5386.65|5386.05|61
1722591030000|2024-08-02 09:30:30|5386.65|5386.05|5386.52|5385.92|5386.65|5386.05|5386.4|5385.8|29
1722591040000|2024-08-02 09:30:40|5386.65|5386.05|5386.52|5385.92|5386.77|5386.17|5386.52|5385.92|46
1722591050000|2024-08-02 09:30:50|5386.65|5386.05|5386.52|5385.92|5386.77|5386.17|5386.52|5385.92|23
1722591060000|2024-08-02 09:31:00|5386.65|5386.05|5386.52|5385.92|5386.65|5386.05|5386.4|5385.8|29
1722591070000|2024-08-02 09:31:10|5386.4|5385.8|5386.4|5385.8|5386.52|5385.92|5385.9|5385.3|56
1722591080000|2024-08-02 09:31:20|5386.27|5385.67|5386.52|5385.92|5386.65|5386.05|5386.27|5385.67|30
1722591090000|2024-08-02 09:31:30|5386.4|5385.8|5386.15|5385.55|5386.4|5385.8|5385.9|5385.3|12
1722591100000|2024-08-02 09:31:40|5386.4|5385.8|5386.9|5386.3|5386.9|5386.3|5386.4|5385.8|195
1722591110000|2024-08-02 09:31:50|5386.65|5386.05|5386.4|5385.8|5386.65|5386.05|5386.4|5385.8|167
1722591120000|2024-08-02 09:32:00|5386.52|5385.92|5386.15|5385.55|5386.65|5386.05|5386.15|5385.55|60
1722591130000|2024-08-02 09:32:10|5386.27|5385.67|5386.15|5385.55|5386.65|5386.05|5386.15|5385.55|46
1722591140000|2024-08-02 09:32:20|5386.27|5385.67|5386.02|5385.42|5386.27|5385.67|5385.9|5385.3|27
1722591150000|2024-08-02 09:32:30|5385.9|5385.3|5386.15|5385.55|5386.52|5385.92|5385.9|5385.3|34
1722591160000|2024-08-02 09:32:40|5386.02|5385.42|5386.4|5385.8|5386.4|5385.8|5386.02|5385.42|16
1722591170000|2024-08-02 09:32:50|5386.27|5385.67|5385.9|5385.3|5386.27|5385.67|5385.9|5385.3|39
1722591180000|2024-08-02 09:33:00|5385.52|5384.92|5385.15|5384.55|5385.65|5385.05|5384.9|5384.3|54
1722591190000|2024-08-02 09:33:10|5385.4|5384.8|5385.15|5384.55|5385.65|5385.05|5385.15|5384.55|22
1722591200000|2024-08-02 09:33:20|5384.9|5384.3|5384.65|5384.05|5385.15|5384.55|5384.65|5384.05|34
1722591210000|2024-08-02 09:33:30|5384.9|5384.3|5384.4|5383.8|5384.9|5384.3|5384.4|5383.8|67
1722591220000|2024-08-02 09:33:40|5384.52|5383.92|5384.65|5384.05|5384.65|5384.05|5384.52|5383.92|90
1722591230000|2024-08-02 09:33:50|5384.77|5384.17|5384.4|5383.8|5384.77|5384.17|5384.4|5383.8|9
1722591240000|2024-08-02 09:34:00|5384.52|5383.92|5385.15|5384.55|5385.15|5384.55|5384.52|5383.92|44
1722591250000|2024-08-02 09:34:10|5385.02|5384.42|5385.4|5384.8|5385.4|5384.8|5385.02|5384.42|93
1722591260000|2024-08-02 09:34:20|5385.27|5384.67|5385.4|5384.8|5385.65|5385.05|5385.15|5384.55|43
1722591270000|2024-08-02 09:34:30|5385.27|5384.67|5385.65|5385.05|5385.65|5385.05|5385.15|5384.55|59
1722591280000|2024-08-02 09:34:40|5385.77|5385.17|5385.9|5385.3|5385.9|5385.3|5385.65|5385.05|57
1722591290000|2024-08-02 09:34:50|5385.65|5385.05|5385.65|5385.05|5385.65|5385.05|5385.65|5385.05|4
1722591300000|2024-08-02 09:35:00|5385.52|5384.92|5385.4|5384.8|5385.65|5385.05|5385.27|5384.67|29
1722591310000|2024-08-02 09:35:10|5385.27|5384.67|5385.65|5385.05|5385.9|5385.3|5385.27|5384.67|19
1722591320000|2024-08-02 09:35:20|5385.77|5385.17|5386.15|5385.55|5386.4|5385.8|5385.77|5385.17|33
1722591330000|2024-08-02 09:35:30|5385.9|5385.3|5385.9|5385.3|5385.9|5385.3|5385.65|5385.05|29
1722591340000|2024-08-02 09:35:40|5385.77|5385.17|5385.9|5385.3|5385.9|5385.3|5385.4|5384.8|73
1722591350000|2024-08-02 09:35:50|||||||||6
1722591360000|2024-08-02 09:36:00|5386.02|5385.42|5387.4|5386.8|5387.4|5386.8|5385.9|5385.3|75
1722591370000|2024-08-02 09:36:10|5387.65|5387.05|5388.15|5387.55|5388.15|5387.55|5387.4|5386.8|106
1722591380000|2024-08-02 09:36:20|5388.4|5387.8|5389.15|5388.55|5389.15|5388.55|5388.15|5387.55|111
1722591390000|2024-08-02 09:36:30|5389.02|5388.42|5389.4|5388.8|5389.65|5389.05|5389.02|5388.42|86
1722591400000|2024-08-02 09:36:40|5389.15|5388.55|5389.52|5388.92|5389.65|5389.05|5389.15|5388.55|38
1722591410000|2024-08-02 09:36:50|5389.65|5389.05|5390.65|5390.05|5390.9|5390.3|5389.65|5389.05|206
1722591420000|2024-08-02 09:37:00|5390.4|5389.8|5390.52|5389.92|5390.9|5390.3|5390.4|5389.8|61
1722591430000|2024-08-02 09:37:10|5390.65|5390.05|5390.27|5389.67|5390.65|5390.05|5390.27|5389.67|50
1722591440000|2024-08-02 09:37:20|5390.15|5389.55|5389.4|5388.8|5390.15|5389.55|5389.4|5388.8|36
1722591450000|2024-08-02 09:37:30|5389.15|5388.55|5389.15|5388.55|5389.15|5388.55|5389.02|5388.42|20
1722591460000|2024-08-02 09:37:40|||||||||1
1722591470000|2024-08-02 09:37:50|5389.27|5388.67|5389.15|5388.55|5389.4|5388.8|5389.15|5388.55|46
1722591480000|2024-08-02 09:38:00|5388.9|5388.3|5388.77|5388.17|5388.9|5388.3|5388.4|5387.8|102
1722591490000|2024-08-02 09:38:10|5389.15|5388.55|5389.9|5389.3|5389.9|5389.3|5389.15|5388.55|59
1722591500000|2024-08-02 09:38:20|5389.77|5389.17|5390.27|5389.67|5390.4|5389.8|5389.77|5389.17|60
1722591510000|2024-08-02 09:38:30|5390.15|5389.55|5390.15|5389.55|5390.4|5389.8|5390.15|5389.55|19
1722591520000|2024-08-02 09:38:40|5390.02|5389.42|5390.15|5389.55|5390.65|5390.05|5390.02|5389.42|39
1722591530000|2024-08-02 09:38:50|5389.9|5389.3|5389.27|5388.67|5389.9|5389.3|5389.15|5388.55|30
1722591540000|2024-08-02 09:39:00|5389.4|5388.8|5390.15|5389.55|5390.15|5389.55|5389.4|5388.8|120
1722591550000|2024-08-02 09:39:10|5390.4|5389.8|5390.15|5389.55|5390.4|5389.8|5390.02|5389.42|21
1722591560000|2024-08-02 09:39:20|5389.9|5389.3|5390.4|5389.8|5390.4|5389.8|5389.9|5389.3|21
1722591570000|2024-08-02 09:39:30|5390.15|5389.55|5389.65|5389.05|5390.15|5389.55|5389.65|5389.05|29
1722591580000|2024-08-02 09:39:40|5389.77|5389.17|5389.9|5389.3|5390.02|5389.42|5389.65|5389.05|45
1722591590000|2024-08-02 09:39:50|5390.02|5389.42|5390.4|5389.8|5390.4|5389.8|5389.9|5389.3|39
1722591600000|2024-08-02 09:40:00|5390.15|5389.55|5389.9|5389.3|5390.15|5389.55|5389.27|5388.67|75
1722591610000|2024-08-02 09:40:10|5390.02|5389.42|5387.9|5387.3|5390.02|5389.42|5387.9|5387.3|209
1722591620000|2024-08-02 09:40:20|5388.15|5387.55|5388.9|5388.3|5389.15|5388.55|5387.9|5387.3|133
1722591630000|2024-08-02 09:40:30|5388.77|5388.17|5388.9|5388.3|5388.9|5388.3|5388.65|5388.05|29
1722591640000|2024-08-02 09:40:40|5388.65|5388.05|5388.77|5388.17|5388.9|5388.3|5388.65|5388.05|22
1722591650000|2024-08-02 09:40:50|5388.65|5388.05|5388.9|5388.3|5388.9|5388.3|5388.65|5388.05|20
1722591660000|2024-08-02 09:41:00|5389.02|5388.42|5388.9|5388.3|5389.02|5388.42|5388.52|5387.92|125
1722591670000|2024-08-02 09:41:10|5388.77|5388.17|5388.65|5388.05|5388.77|5388.17|5388.65|5388.05|31
1722591680000|2024-08-02 09:41:20|||||||||14
1722591690000|2024-08-02 09:41:30|5388.77|5388.17|5388.65|5388.05|5388.77|5388.17|5388.65|5388.05|13
1722591700000|2024-08-02 09:41:40|5388.77|5388.17|5388.65|5388.05|5388.9|5388.3|5388.65|5388.05|9
1722591710000|2024-08-02 09:41:50|5388.52|5387.92|5388.65|5388.05|5388.65|5388.05|5388.52|5387.92|46
1722591720000|2024-08-02 09:42:00|5388.9|5388.3|5388.65|5388.05|5388.9|5388.3|5388.65|5388.05|246
1722591730000|2024-08-02 09:42:10|5388.52|5387.92|5388.52|5387.92|5388.52|5387.92|5388.52|5387.92|11
1722591740000|2024-08-02 09:42:20|5388.65|5388.05|5387.15|5386.55|5388.65|5388.05|5386.9|5386.3|522
1722591750000|2024-08-02 09:42:30|5387.27|5386.67|5386.9|5386.3|5387.4|5386.8|5386.9|5386.3|42
1722591760000|2024-08-02 09:42:40|5387.15|5386.55|5386.9|5386.3|5387.15|5386.55|5386.9|5386.3|74
1722591770000|2024-08-02 09:42:50|5387.15|5386.55|5386.65|5386.05|5387.4|5386.8|5386.65|5386.05|85
1722591780000|2024-08-02 09:43:00|5386.77|5386.17|5386.9|5386.3|5386.9|5386.3|5386.77|5386.17|65
1722591790000|2024-08-02 09:43:10|5386.77|5386.17|5387.4|5386.8|5387.65|5387.05|5386.77|5386.17|126
1722591800000|2024-08-02 09:43:20|5387.15|5386.55|5386.9|5386.3|5387.27|5386.67|5386.9|5386.3|25
1722591810000|2024-08-02 09:43:30|5387.15|5386.55|5387.15|5386.55|5387.15|5386.55|5387.15|5386.55|23
1722591820000|2024-08-02 09:43:40|5386.9|5386.3|5386.65|5386.05|5386.9|5386.3|5386.4|5385.8|46
1722591830000|2024-08-02 09:43:50|5386.52|5385.92|5386.9|5386.3|5386.9|5386.3|5386.52|5385.92|74
1722591840000|2024-08-02 09:44:00|5387.02|5386.42|5387.4|5386.8|5387.65|5387.05|5386.9|5386.3|77
1722591850000|2024-08-02 09:44:10|5387.52|5386.92|5387.4|5386.8|5387.65|5387.05|5387.4|5386.8|19
1722591860000|2024-08-02 09:44:20|5387.52|5386.92|5387.52|5386.92|5387.65|5387.05|5387.4|5386.8|8
1722591870000|2024-08-02 09:44:30|5387.65|5387.05|5388.4|5387.8|5388.4|5387.8|5387.65|5387.05|40
1722591880000|2024-08-02 09:44:40|5388.52|5387.92|5388.4|5387.8|5388.9|5388.3|5388.15|5387.55|194
1722591890000|2024-08-02 09:44:50|5387.9|5387.3|5387.65|5387.05|5387.9|5387.3|5387.15|5386.55|51
1722591900000|2024-08-02 09:45:00|5387.77|5387.17|5387.9|5387.3|5387.9|5387.3|5387.65|5387.05|26
1722591910000|2024-08-02 09:45:10|5387.77|5387.17|5387.15|5386.55|5387.9|5387.3|5387.02|5386.42|45
1722591920000|2024-08-02 09:45:20|5387.02|5386.42|5387.4|5386.8|5387.4|5386.8|5386.77|5386.17|15
1722591930000|2024-08-02 09:45:30|5387.27|5386.67|5386.65|5386.05|5387.27|5386.67|5386.65|5386.05|18
1722591940000|2024-08-02 09:45:40|5386.52|5385.92|5386.4|5385.8|5386.65|5386.05|5386.4|5385.8|43
1722591950000|2024-08-02 09:45:50|5386.27|5385.67|5385.52|5384.92|5386.27|5385.67|5385.4|5384.8|88
1722591960000|2024-08-02 09:46:00|5385.4|5384.8|5386.15|5385.55|5386.27|5385.67|5385.4|5384.8|76
1722591970000|2024-08-02 09:46:10|5386.27|5385.67|5386.15|5385.55|5386.4|5385.8|5386.15|5385.55|14
1722591980000|2024-08-02 09:46:20|5386.27|5385.67|5385.65|5385.05|5386.27|5385.67|5385.65|5385.05|29
1722591990000|2024-08-02 09:46:30|5385.9|5385.3|5386.4|5385.8|5386.4|5385.8|5385.9|5385.3|32
1722592000000|2024-08-02 09:46:40|5386.27|5385.67|5386.15|5385.55|5386.4|5385.8|5386.15|5385.55|20
1722592010000|2024-08-02 09:46:50|5385.9|5385.3|5386.15|5385.55|5386.15|5385.55|5385.9|5385.3|24
1722592020000|2024-08-02 09:47:00|5386.4|5385.8|5386.4|5385.8|5386.65|5386.05|5386.4|5385.8|58
1722592030000|2024-08-02 09:47:10|5386.15|5385.55|5385.65|5385.05|5386.15|5385.55|5385.65|5385.05|50
1722592040000|2024-08-02 09:47:20|5385.77|5385.17|5385.77|5385.17|5385.9|5385.3|5385.65|5385.05|23
1722592050000|2024-08-02 09:47:30|5385.9|5385.3|5385.9|5385.3|5385.9|5385.3|5385.65|5385.05|23
1722592060000|2024-08-02 09:47:40|5385.77|5385.17|5385.9|5385.3|5385.9|5385.3|5385.65|5385.05|10
1722592070000|2024-08-02 09:47:50|5385.77|5385.17|5385.65|5385.05|5385.77|5385.17|5385.65|5385.05|13
1722592080000|2024-08-02 09:48:00|5385.77|5385.17|5386.4|5385.8|5386.65|5386.05|5385.77|5385.17|23
1722592090000|2024-08-02 09:48:10|5386.52|5385.92|5385.9|5385.3|5386.77|5386.17|5385.9|5385.3|29
1722592100000|2024-08-02 09:48:20|5385.65|5385.05|5386.15|5385.55|5386.15|5385.55|5385.4|5384.8|53
1722592110000|2024-08-02 09:48:30|5385.9|5385.3|5385.77|5385.17|5386.15|5385.55|5385.65|5385.05|23
1722592120000|2024-08-02 09:48:40|5385.9|5385.3|5385.65|5385.05|5385.9|5385.3|5385.4|5384.8|25
1722592130000|2024-08-02 09:48:50|5385.4|5384.8|5385.65|5385.05|5385.65|5385.05|5385.4|5384.8|13
1722592140000|2024-08-02 09:49:00|5385.77|5385.17|5385.65|5385.05|5386.02|5385.42|5385.65|5385.05|14
1722592150000|2024-08-02 09:49:10|5385.77|5385.17|5385.65|5385.05|5385.9|5385.3|5385.65|5385.05|121
1722592160000|2024-08-02 09:49:20|5385.15|5384.55|5385.4|5384.8|5385.4|5384.8|5385.15|5384.55|21
1722592170000|2024-08-02 09:49:30|5385.27|5384.67|5385.15|5384.55|5385.27|5384.67|5384.9|5384.3|34
1722592180000|2024-08-02 09:49:40|5385.4|5384.8|5385.65|5385.05|5385.65|5385.05|5385.4|5384.8|12
1722592190000|2024-08-02 09:49:50|5385.52|5384.92|5385.52|5384.92|5385.65|5385.05|5385.4|5384.8|24
1722592200000|2024-08-02 09:50:00|5385.4|5384.8|5385.4|5384.8|5385.65|5385.05|5385.4|5384.8|43
1722592210000|2024-08-02 09:50:10|5385.15|5384.55|5385.4|5384.8|5385.4|5384.8|5385.15|5384.55|30
1722592220000|2024-08-02 09:50:20|5385.52|5384.92|5385.4|5384.8|5385.65|5385.05|5385.4|5384.8|23
1722592230000|2024-08-02 09:50:30|5385.27|5384.67|5385.65|5385.05|5385.65|5385.05|5385.15|5384.55|28
1722592240000|2024-08-02 09:50:40|5386.15|5385.55|5386.4|5385.8|5386.4|5385.8|5386.15|5385.55|86
1722592250000|2024-08-02 09:50:50|5386.15|5385.55|5386.02|5385.42|5386.4|5385.8|5385.9|5385.3|23
1722592260000|2024-08-02 09:51:00|5386.15|5385.55|5386.4|5385.8|5386.4|5385.8|5386.15|5385.55|21
1722592270000|2024-08-02 09:51:10|5386.15|5385.55|5386.4|5385.8|5386.4|5385.8|5386.15|5385.55|37
1722592280000|2024-08-02 09:51:20|5386.27|5385.67|5386.15|5385.55|5386.4|5385.8|5386.15|5385.55|41
1722592290000|2024-08-02 09:51:30|5386.27|5385.67|5386.4|5385.8|5386.4|5385.8|5386.27|5385.67|25
1722592300000|2024-08-02 09:51:40|5386.15|5385.55|5386.15|5385.55|5386.4|5385.8|5386.15|5385.55|37
1722592310000|2024-08-02 09:51:50|5386.02|5385.42|5385.9|5385.3|5386.02|5385.42|5385.9|5385.3|8
1722592320000|2024-08-02 09:52:00|5386.02|5385.42|5385.77|5385.17|5386.02|5385.42|5385.65|5385.05|28
1722592330000|2024-08-02 09:52:10|5385.9|5385.3|5385.65|5385.05|5385.9|5385.3|5385.4|5384.8|44
1722592340000|2024-08-02 09:52:20|5385.9|5385.3|5385.9|5385.3|5385.9|5385.3|5385.9|5385.3|22
1722592350000|2024-08-02 09:52:30|5385.77|5385.17|5386.4|5385.8|5386.4|5385.8|5385.65|5385.05|41
1722592360000|2024-08-02 09:52:40|5386.65|5386.05|5387.4|5386.8|5387.4|5386.8|5386.65|5386.05|67
1722592370000|2024-08-02 09:52:50|5387.15|5386.55|5386.9|5386.3|5387.4|5386.8|5386.65|5386.05|77
1722592380000|2024-08-02 09:53:00|5387.02|5386.42|5387.15|5386.55|5387.15|5386.55|5386.9|5386.3|14
1722592390000|2024-08-02 09:53:10|5387.02|5386.42|5386.9|5386.3|5387.02|5386.42|5386.65|5386.05|26
1722592400000|2024-08-02 09:53:20|5386.77|5386.17|5387.27|5386.67|5387.4|5386.8|5386.77|5386.17|66
1722592410000|2024-08-02 09:53:30|5387.15|5386.55|5387.15|5386.55|5387.4|5386.8|5387.15|5386.55|42
1722592420000|2024-08-02 09:53:40|5386.9|5386.3|5387.15|5386.55|5387.15|5386.55|5386.9|5386.3|38
1722592430000|2024-08-02 09:53:50|5387.02|5386.42|5386.15|5385.55|5387.02|5386.42|5386.15|5385.55|81
1722592440000|2024-08-02 09:54:00|5385.9|5385.3|5386.15|5385.55|5386.15|5385.55|5385.9|5385.3|45
1722592450000|2024-08-02 09:54:10|5386.02|5385.42|5386.65|5386.05|5386.65|5386.05|5385.9|5385.3|54
1722592460000|2024-08-02 09:54:20|5386.9|5386.3|5386.9|5386.3|5386.9|5386.3|5386.65|5386.05|37
1722592470000|2024-08-02 09:54:30|5387.02|5386.42|5386.15|5385.55|5387.15|5386.55|5386.15|5385.55|56
1722592480000|2024-08-02 09:54:40|5386.27|5385.67|5385.9|5385.3|5386.4|5385.8|5385.9|5385.3|38
1722592490000|2024-08-02 09:54:50|5386.15|5385.55|5386.15|5385.55|5386.4|5385.8|5385.9|5385.3|45
1722592500000|2024-08-02 09:55:00|5386.27|5385.67|5386.77|5386.17|5386.77|5386.17|5386.15|5385.55|42
1722592510000|2024-08-02 09:55:10|5386.9|5386.3|5386.65|5386.05|5386.9|5386.3|5386.4|5385.8|50
1722592520000|2024-08-02 09:55:20|5386.4|5385.8|5386.65|5386.05|5386.9|5386.3|5386.4|5385.8|31
1722592530000|2024-08-02 09:55:30|5386.9|5386.3|5386.9|5386.3|5387.02|5386.42|5386.65|5386.05|32
1722592540000|2024-08-02 09:55:40|5386.77|5386.17|5386.9|5386.3|5387.02|5386.42|5386.77|5386.17|36
1722592550000|2024-08-02 09:55:50|5387.02|5386.42|5386.4|5385.8|5387.02|5386.42|5386.4|5385.8|26
1722592560000|2024-08-02 09:56:00|5386.52|5385.92|5387.15|5386.55|5387.15|5386.55|5386.52|5385.92|43
1722592570000|2024-08-02 09:56:10|5387.27|5386.67|5387.15|5386.55|5387.4|5386.8|5387.15|5386.55|37
1722592580000|2024-08-02 09:56:20|5387.27|5386.67|5386.27|5385.67|5387.52|5386.92|5386.27|5385.67|54
1722592590000|2024-08-02 09:56:30|5386.15|5385.55|5385.65|5385.05|5386.15|5385.55|5385.65|5385.05|39
1722592600000|2024-08-02 09:56:40|5385.52|5384.92|5385.65|5385.05|5385.65|5385.05|5385.4|5384.8|28
1722592610000|2024-08-02 09:56:50|5385.77|5385.17|5386.02|5385.42|5386.15|5385.55|5385.65|5385.05|47
1722592620000|2024-08-02 09:57:00|5386.15|5385.55|5386.4|5385.8|5386.4|5385.8|5386.02|5385.42|20
1722592630000|2024-08-02 09:57:10|5386.27|5385.67|5386.15|5385.55|5386.65|5386.05|5386.15|5385.55|54
1722592640000|2024-08-02 09:57:20|5386.27|5385.67|5385.65|5385.05|5386.4|5385.8|5385.65|5385.05|34
1722592650000|2024-08-02 09:57:30|5385.77|5385.17|5386.15|5385.55|5386.15|5385.55|5385.77|5385.17|13
1722592660000|2024-08-02 09:57:40|5386.02|5385.42|5386.4|5385.8|5386.65|5386.05|5385.9|5385.3|75
1722592670000|2024-08-02 09:57:50|5386.52|5385.92|5386.77|5386.17|5387.15|5386.55|5386.4|5385.8|53
1722592680000|2024-08-02 09:58:00|5386.65|5386.05|5386.65|5386.05|5386.65|5386.05|5386.4|5385.8|23
1722592690000|2024-08-02 09:58:10|5386.9|5386.3|5387.02|5386.42|5387.15|5386.55|5386.77|5386.17|55
1722592700000|2024-08-02 09:58:20|5387.15|5386.55|5386.9|5386.3|5387.15|5386.55|5386.9|5386.3|26
1722592710000|2024-08-02 09:58:30|5387.15|5386.55|5386.9|5386.3|5387.15|5386.55|5386.9|5386.3|43
1722592720000|2024-08-02 09:58:40|5386.65|5386.05|5386.65|5386.05|5386.65|5386.05|5386.65|5386.05|15
1722592730000|2024-08-02 09:58:50|5386.77|5386.17|5386.65|5386.05|5386.9|5386.3|5386.65|5386.05|20
1722592740000|2024-08-02 09:59:00|5386.77|5386.17|5386.9|5386.3|5387.15|5386.55|5386.77|5386.17|43
1722592750000|2024-08-02 09:59:10|5387.02|5386.42|5386.65|5386.05|5387.02|5386.42|5386.4|5385.8|84
1722592760000|2024-08-02 09:59:20|5386.52|5385.92|5386.15|5385.55|5386.65|5386.05|5386.15|5385.55|31
1722592770000|2024-08-02 09:59:30|5386.4|5385.8|5385.4|5384.8|5386.4|5385.8|5385.4|5384.8|70
1722592780000|2024-08-02 09:59:40|5385.15|5384.55|5385.65|5385.05|5386.02|5385.42|5385.15|5384.55|73
1722592790000|2024-08-02 09:59:50|5385.9|5385.3|5385.65|5385.05|5385.9|5385.3|5385.65|5385.05|15
1722592800000|2024-08-02 10:00:00|5385.9|5385.3|5385.9|5385.3|5385.9|5385.3|5385.65|5385.05|44
1722592810000|2024-08-02 10:00:10|5386.02|5385.42|5386.15|5385.55|5386.15|5385.55|5386.02|5385.42|29
1722592820000|2024-08-02 10:00:20|5386.4|5385.8|5385.15|5384.55|5386.4|5385.8|5385.15|5384.55|74
1722592830000|2024-08-02 10:00:30|5385.27|5384.67|5385.15|5384.55|5385.4|5384.8|5385.15|5384.55|11
1722592840000|2024-08-02 10:00:40|5385.27|5384.67|5385.4|5384.8|5385.4|5384.8|5385.27|5384.67|16
1722592850000|2024-08-02 10:00:50|5385.27|5384.67|5385.4|5384.8|5385.4|5384.8|5385.15|5384.55|58
1722592860000|2024-08-02 10:01:00|5385.65|5385.05|5386.15|5385.55|5386.15|5385.55|5385.65|5385.05|51
1722592870000|2024-08-02 10:01:10|5386.02|5385.42|5385.9|5385.3|5386.65|5386.05|5385.9|5385.3|46
1722592880000|2024-08-02 10:01:20|5386.02|5385.42|5388.4|5387.8|5388.52|5387.92|5386.02|5385.42|257
1722592890000|2024-08-02 10:01:30|5388.52|5387.92|5388.65|5388.05|5388.9|5388.3|5388.4|5387.8|192
1722592900000|2024-08-02 10:01:40|5388.4|5387.8|5388.15|5387.55|5388.65|5388.05|5387.52|5386.92|320
1722592910000|2024-08-02 10:01:50|5388.27|5387.67|5387.15|5386.55|5388.27|5387.67|5387.15|5386.55|136
1722592920000|2024-08-02 10:02:00|5386.9|5386.3|5386.9|5386.3|5387.15|5386.55|5386.65|5386.05|78
1722592930000|2024-08-02 10:02:10|5386.65|5386.05|5386.9|5386.3|5386.9|5386.3|5386.65|5386.05|23
1722592940000|2024-08-02 10:02:20|5386.77|5386.17|5386.9|5386.3|5386.9|5386.3|5386.77|5386.17|21
1722592950000|2024-08-02 10:02:30|5386.65|5386.05|5385.9|5385.3|5386.9|5386.3|5385.9|5385.3|74
1722592960000|2024-08-02 10:02:40|5386.15|5385.55|5386.4|5385.8|5386.65|5386.05|5386.15|5385.55|73
1722592970000|2024-08-02 10:02:50|5386.52|5385.92|5386.77|5386.17|5386.9|5386.3|5386.52|5385.92|71
1722592980000|2024-08-02 10:03:00|5386.65|5386.05|5387.52|5386.92|5387.65|5387.05|5386.65|5386.05|82
1722592990000|2024-08-02 10:03:10|5387.65|5387.05|5387.4|5386.8|5387.65|5387.05|5387.27|5386.67|40
1722593000000|2024-08-02 10:03:20|5387.52|5386.92|5386.4|5385.8|5387.52|5386.92|5386.15|5385.55|127
1722593010000|2024-08-02 10:03:30|5386.27|5385.67|5386.15|5385.55|5386.4|5385.8|5386.02|5385.42|44
1722593020000|2024-08-02 10:03:40|5386.02|5385.42|5385.65|5385.05|5386.02|5385.42|5385.4|5384.8|52
1722593030000|2024-08-02 10:03:50|5385.52|5384.92|5385.4|5384.8|5385.65|5385.05|5385.4|5384.8|19
1722593040000|2024-08-02 10:04:00|5385.52|5384.92|5385.65|5385.05|5385.9|5385.3|5385.52|5384.92|50
1722593050000|2024-08-02 10:04:10|5385.4|5384.8|5385.4|5384.8|5385.4|5384.8|5385.27|5384.67|39
1722593060000|2024-08-02 10:04:20|5385.15|5384.55|5384.9|5384.3|5385.65|5385.05|5384.9|5384.3|104
1722593070000|2024-08-02 10:04:30|5383.65|5383.05|5382.9|5382.3|5383.65|5383.05|5382.4|5381.8|491
1722593080000|2024-08-02 10:04:40|5383.15|5382.55|5382.15|5381.55|5383.15|5382.55|5382.02|5381.42|207
1722593090000|2024-08-02 10:04:50|5381.9|5381.3|5381.65|5381.05|5381.9|5381.3|5380.52|5379.92|463
1722593100000|2024-08-02 10:05:00|5381.52|5380.92|5381.9|5381.3|5382.65|5382.05|5381.4|5380.8|341
1722593110000|2024-08-02 10:05:10|5382.02|5381.42|5380.9|5380.3|5382.02|5381.42|5380.65|5380.05|94
1722593120000|2024-08-02 10:05:20|5380.77|5380.17|5380.9|5380.3|5380.9|5380.3|5380.4|5379.8|128
1722593130000|2024-08-02 10:05:30|5381.15|5380.55|5381.65|5381.05|5381.9|5381.3|5381.15|5380.55|75
1722593140000|2024-08-02 10:05:40|5381.9|5381.3|5382.65|5382.05|5382.9|5382.3|5381.9|5381.3|152
1722593150000|2024-08-02 10:05:50|5382.52|5381.92|5382.9|5382.3|5382.9|5382.3|5382.4|5381.8|57
1722593160000|2024-08-02 10:06:00|5383.15|5382.55|5382.9|5382.3|5383.15|5382.55|5382.65|5382.05|52
1722593170000|2024-08-02 10:06:10|5382.65|5382.05|5381.65|5381.05|5382.77|5382.17|5381.65|5381.05|80
1722593180000|2024-08-02 10:06:20|5381.4|5380.8|5381.15|5380.55|5381.4|5380.8|5380.9|5380.3|58
1722593190000|2024-08-02 10:06:30|5381.02|5380.42|5381.4|5380.8|5381.65|5381.05|5381.02|5380.42|44
1722593200000|2024-08-02 10:06:40|5381.15|5380.55|5380.9|5380.3|5381.15|5380.55|5380.65|5380.05|48
1722593210000|2024-08-02 10:06:50|5380.77|5380.17|5380.4|5379.8|5381.15|5380.55|5380.4|5379.8|73
1722593220000|2024-08-02 10:07:00|5380.52|5379.92|5379.9|5379.3|5380.65|5380.05|5379.65|5379.05|144
1722593230000|2024-08-02 10:07:10|5379.65|5379.05|5379.4|5378.8|5379.9|5379.3|5379.15|5378.55|494
1722593240000|2024-08-02 10:07:20|5379.27|5378.67|5379.02|5378.42|5379.65|5379.05|5378.9|5378.3|97
1722593250000|2024-08-02 10:07:30|5378.9|5378.3|5379.4|5378.8|5379.4|5378.8|5378.9|5378.3|104
1722593260000|2024-08-02 10:07:40|5379.65|5379.05|5379.65|5379.05|5380.15|5379.55|5379.4|5378.8|76
1722593270000|2024-08-02 10:07:50|5379.4|5378.8|5379.15|5378.55|5379.52|5378.92|5379.15|5378.55|39
1722593280000|2024-08-02 10:08:00|5379.27|5378.67|5379.27|5378.67|5379.65|5379.05|5378.9|5378.3|210
1722593290000|2024-08-02 10:08:10|5379.15|5378.55|5379.4|5378.8|5379.9|5379.3|5379.15|5378.55|85
1722593300000|2024-08-02 10:08:20|5379.27|5378.67|5378.65|5378.05|5379.4|5378.8|5378.65|5378.05|107
1722593310000|2024-08-02 10:08:30|5378.77|5378.17|5378.15|5377.55|5378.9|5378.3|5377.9|5377.3|316
1722593320000|2024-08-02 10:08:40|5378.27|5377.67|5378.4|5377.8|5378.4|5377.8|5378.15|5377.55|84
1722593330000|2024-08-02 10:08:50|5378.65|5378.05|5378.9|5378.3|5378.9|5378.3|5378.52|5377.92|78
1722593340000|2024-08-02 10:09:00|5378.77|5378.17|5378.15|5377.55|5378.9|5378.3|5378.15|5377.55|38
1722593350000|2024-08-02 10:09:10|5378.4|5377.8|5378.65|5378.05|5378.65|5378.05|5378.4|5377.8|60
1722593360000|2024-08-02 10:09:20|5378.77|5378.17|5378.15|5377.55|5378.77|5378.17|5378.15|5377.55|42
1722593370000|2024-08-02 10:09:30|5378.4|5377.8|5378.27|5377.67|5378.4|5377.8|5378.27|5377.67|29
1722593380000|2024-08-02 10:09:40|5378.4|5377.8|5378.9|5378.3|5378.9|5378.3|5378.27|5377.67|59
1722593390000|2024-08-02 10:09:50|5378.77|5378.17|5378.9|5378.3|5379.15|5378.55|5378.77|5378.17|75
1722593400000|2024-08-02 10:10:00|5379.15|5378.55|5378.9|5378.3|5379.4|5378.8|5378.9|5378.3|101
1722593410000|2024-08-02 10:10:10|5379.15|5378.55|5380.15|5379.55|5380.15|5379.55|5379.15|5378.55|42
1722593420000|2024-08-02 10:10:20|5380.4|5379.8|5381.15|5380.55|5381.4|5380.8|5380.4|5379.8|165
1722593430000|2024-08-02 10:10:30|5381.4|5380.8|5382.4|5381.8|5382.65|5382.05|5381.4|5380.8|160
1722593440000|2024-08-02 10:10:40|5382.15|5381.55|5382.4|5381.8|5382.4|5381.8|5381.9|5381.3|106
1722593450000|2024-08-02 10:10:50|5382.27|5381.67|5382.15|5381.55|5382.4|5381.8|5381.9|5381.3|65
1722593460000|2024-08-02 10:11:00|5382.27|5381.67|5382.4|5381.8|5382.4|5381.8|5382.27|5381.67|40
1722593470000|2024-08-02 10:11:10|5382.15|5381.55|5382.4|5381.8|5382.65|5382.05|5382.15|5381.55|97
1722593480000|2024-08-02 10:11:20|5382.27|5381.67|5383.15|5382.55|5383.4|5382.8|5382.27|5381.67|101
1722593490000|2024-08-02 10:11:30|5382.9|5382.3|5382.9|5382.3|5383.27|5382.67|5382.65|5382.05|79
1722593500000|2024-08-02 10:11:40|5382.65|5382.05|5381.65|5381.05|5382.65|5382.05|5381.4|5380.8|78
1722593510000|2024-08-02 10:11:50|5381.77|5381.17|5381.4|5380.8|5381.9|5381.3|5381.27|5380.67|40
1722593520000|2024-08-02 10:12:00|5381.65|5381.05|5381.15|5380.55|5381.65|5381.05|5381.15|5380.55|35
1722593530000|2024-08-02 10:12:10|5381.27|5380.67|5382.15|5381.55|5382.15|5381.55|5381.15|5380.55|56
1722593540000|2024-08-02 10:12:20|5382.4|5381.8|5382.15|5381.55|5382.52|5381.92|5381.9|5381.3|42
1722593550000|2024-08-02 10:12:30|5382.02|5381.42|5381.4|5380.8|5382.15|5381.55|5381.4|5380.8|49
1722593560000|2024-08-02 10:12:40|5381.15|5380.55|5381.27|5380.67|5381.4|5380.8|5381.15|5380.55|50
1722593570000|2024-08-02 10:12:50|5381.4|5380.8|5381.65|5381.05|5381.9|5381.3|5381.15|5380.55|55
1722593580000|2024-08-02 10:13:00|5381.77|5381.17|5381.15|5380.55|5381.9|5381.3|5381.15|5380.55|41
1722593590000|2024-08-02 10:13:10|5381.27|5380.67|5380.15|5379.55|5381.4|5380.8|5380.15|5379.55|54
1722593600000|2024-08-02 10:13:20|5380.02|5379.42|5380.15|5379.55|5380.15|5379.55|5380.02|5379.42|10
1722593610000|2024-08-02 10:13:30|5380.02|5379.42|5380.4|5379.8|5380.52|5379.92|5379.65|5379.05|56
1722593620000|2024-08-02 10:13:40|5380.65|5380.05|5381.65|5381.05|5381.65|5381.05|5380.65|5380.05|36
1722593630000|2024-08-02 10:13:50|5381.52|5380.92|5382.15|5381.55|5382.15|5381.55|5381.4|5380.8|78
1722593640000|2024-08-02 10:14:00|5381.9|5381.3|5381.9|5381.3|5382.02|5381.42|5381.65|5381.05|16
1722593650000|2024-08-02 10:14:10|5382.15|5381.55|5382.65|5382.05|5383.15|5382.55|5382.15|5381.55|56
1722593660000|2024-08-02 10:14:20|5382.52|5381.92|5382.9|5382.3|5382.9|5382.3|5382.4|5381.8|46
1722593670000|2024-08-02 10:14:30|5382.65|5382.05|5382.65|5382.05|5383.02|5382.42|5382.65|5382.05|22
1722593680000|2024-08-02 10:14:40|5382.77|5382.17|5382.52|5381.92|5383.15|5382.55|5382.4|5381.8|39
1722593690000|2024-08-02 10:14:50|5382.27|5381.67|5381.77|5381.17|5382.4|5381.8|5381.65|5381.05|73
1722593700000|2024-08-02 10:15:00|5381.65|5381.05|5382.02|5381.42|5382.02|5381.42|5381.52|5380.92|92
1722593710000|2024-08-02 10:15:10|5382.15|5381.55|5382.15|5381.55|5382.4|5381.8|5381.9|5381.3|29
1722593720000|2024-08-02 10:15:20|5381.9|5381.3|5382.15|5381.55|5382.15|5381.55|5381.77|5381.17|108
1722593730000|2024-08-02 10:15:30|5382.02|5381.42|5382.15|5381.55|5382.15|5381.55|5381.9|5381.3|26
1722593740000|2024-08-02 10:15:40|5382.65|5382.05|5383.27|5382.67|5383.52|5382.92|5382.65|5382.05|50
1722593750000|2024-08-02 10:15:50|5383.15|5382.55|5383.15|5382.55|5383.65|5383.05|5382.9|5382.3|58
1722593760000|2024-08-02 10:16:00|5382.65|5382.05|5382.02|5381.42|5382.65|5382.05|5381.9|5381.3|53
1722593770000|2024-08-02 10:16:10|5381.9|5381.3|5382.4|5381.8|5382.4|5381.8|5381.9|5381.3|61
1722593780000|2024-08-02 10:16:20|5382.65|5382.05|5382.9|5382.3|5383.15|5382.55|5382.4|5381.8|43
1722593790000|2024-08-02 10:16:30|5383.02|5382.42|5383.15|5382.55|5383.4|5382.8|5383.02|5382.42|60
1722593800000|2024-08-02 10:16:40|5383.27|5382.67|5382.27|5381.67|5383.27|5382.67|5382.15|5381.55|75
1722593810000|2024-08-02 10:16:50|5382.15|5381.55|5382.27|5381.67|5382.4|5381.8|5382.15|5381.55|16
1722593820000|2024-08-02 10:17:00|5382.4|5381.8|5382.4|5381.8|5382.4|5381.8|5382.15|5381.55|85
1722593830000|2024-08-02 10:17:10|5382.15|5381.55|5382.4|5381.8|5382.4|5381.8|5382.15|5381.55|16
1722593840000|2024-08-02 10:17:20|5382.27|5381.67|5382.4|5381.8|5382.4|5381.8|5382.02|5381.42|41
1722593850000|2024-08-02 10:17:30|5382.27|5381.67|5382.02|5381.42|5382.27|5381.67|5381.9|5381.3|67
1722593860000|2024-08-02 10:17:40|5381.9|5381.3|5382.15|5381.55|5382.15|5381.55|5381.9|5381.3|8
1722593870000|2024-08-02 10:17:50|5381.9|5381.3|5381.9|5381.3|5382.15|5381.55|5381.9|5381.3|21
1722593880000|2024-08-02 10:18:00|5382.02|5381.42|5382.4|5381.8|5382.65|5382.05|5381.77|5381.17|62
1722593890000|2024-08-02 10:18:10|5382.15|5381.55|5381.52|5380.92|5382.15|5381.55|5381.52|5380.92|51
1722593900000|2024-08-02 10:18:20|5381.4|5380.8|5382.65|5382.05|5382.65|5382.05|5381.4|5380.8|35
1722593910000|2024-08-02 10:18:30|5382.9|5382.3|5382.4|5381.8|5382.9|5382.3|5382.4|5381.8|71
1722593920000|2024-08-02 10:18:40|5382.52|5381.92|5382.27|5381.67|5382.52|5381.92|5382.15|5381.55|40
1722593930000|2024-08-02 10:18:50|5382.15|5381.55|5382.65|5382.05|5382.65|5382.05|5382.15|5381.55|20
1722593940000|2024-08-02 10:19:00|5382.9|5382.3|5382.65|5382.05|5383.02|5382.42|5382.52|5381.92|44
1722593950000|2024-08-02 10:19:10|5382.77|5382.17|5382.9|5382.3|5382.9|5382.3|5382.77|5382.17|24
1722593960000|2024-08-02 10:19:20|5383.02|5382.42|5382.9|5382.3|5383.27|5382.67|5382.65|5382.05|30
1722593970000|2024-08-02 10:19:30|5382.77|5382.17|5382.4|5381.8|5382.77|5382.17|5381.9|5381.3|69
1722593980000|2024-08-02 10:19:40|5382.27|5381.67|5382.27|5381.67|5382.4|5381.8|5382.15|5381.55|16
1722593990000|2024-08-02 10:19:50|5382.15|5381.55|5382.02|5381.42|5382.65|5382.05|5381.9|5381.3|47
1722594000000|2024-08-02 10:20:00|5381.9|5381.3|5382.02|5381.42|5382.27|5381.67|5381.9|5381.3|33
1722594010000|2024-08-02 10:20:10|5382.15|5381.55|5381.9|5381.3|5382.15|5381.55|5381.9|5381.3|7
1722594020000|2024-08-02 10:20:20|5382.15|5381.55|5382.4|5381.8|5382.4|5381.8|5382.15|5381.55|47
1722594030000|2024-08-02 10:20:30|5382.65|5382.05|5382.65|5382.05|5382.65|5382.05|5382.4|5381.8|34
1722594040000|2024-08-02 10:20:40|5382.52|5381.92|5382.65|5382.05|5382.65|5382.05|5382.4|5381.8|19
1722594050000|2024-08-02 10:20:50|5382.52|5381.92|5383.02|5382.42|5383.4|5382.8|5382.52|5381.92|43
1722594060000|2024-08-02 10:21:00|5383.15|5382.55|5382.9|5382.3|5383.15|5382.55|5382.65|5382.05|75
1722594070000|2024-08-02 10:21:10|5383.02|5382.42|5382.65|5382.05|5383.02|5382.42|5382.65|5382.05|15
1722594080000|2024-08-02 10:21:20|5382.4|5381.8|5382.65|5382.05|5382.65|5382.05|5382.15|5381.55|70
1722594090000|2024-08-02 10:21:30|5382.9|5382.3|5383.65|5383.05|5383.65|5383.05|5382.65|5382.05|93
1722594100000|2024-08-02 10:21:40|5383.52|5382.92|5384.27|5383.67|5384.27|5383.67|5383.52|5382.92|86
1722594110000|2024-08-02 10:21:50|5384.15|5383.55|5384.65|5384.05|5384.65|5384.05|5384.15|5383.55|54
1722594120000|2024-08-02 10:22:00|5384.4|5383.8|5385.4|5384.8|5385.4|5384.8|5384.4|5383.8|115
1722594130000|2024-08-02 10:22:10|5385.27|5384.67|5385.65|5385.05|5385.65|5385.05|5384.9|5384.3|95
1722594140000|2024-08-02 10:22:20|5385.9|5385.3|5386.27|5385.67|5386.65|5386.05|5385.9|5385.3|285
1722594150000|2024-08-02 10:22:30|5386.15|5385.55|5386.52|5385.92|5386.65|5386.05|5385.9|5385.3|103
1722594160000|2024-08-02 10:22:40|5386.4|5385.8|5387.15|5386.55|5387.15|5386.55|5386.15|5385.55|184
1722594170000|2024-08-02 10:22:50|5387.4|5386.8|5387.4|5386.8|5388.15|5387.55|5387.4|5386.8|195
1722594180000|2024-08-02 10:23:00|5387.52|5386.92|5387.9|5387.3|5388.52|5387.92|5387.4|5386.8|267
1722594190000|2024-08-02 10:23:10|5388.15|5387.55|5388.65|5388.05|5388.65|5388.05|5388.15|5387.55|75
1722594200000|2024-08-02 10:23:20|5388.52|5387.92|5388.15|5387.55|5388.65|5388.05|5388.15|5387.55|120
1722594210000|2024-08-02 10:23:30|5387.9|5387.3|5388.15|5387.55|5388.4|5387.8|5387.9|5387.3|76
1722594220000|2024-08-02 10:23:40|5387.9|5387.3|5388.4|5387.8|5388.4|5387.8|5387.65|5387.05|61
1722594230000|2024-08-02 10:23:50|5388.27|5387.67|5387.9|5387.3|5388.4|5387.8|5387.9|5387.3|188
1722594240000|2024-08-02 10:24:00|5388.02|5387.42|5390.15|5389.55|5390.15|5389.55|5387.9|5387.3|470
1722594250000|2024-08-02 10:24:10|5389.9|5389.3|5389.4|5388.8|5390.15|5389.55|5389.02|5388.42|97
1722594260000|2024-08-02 10:24:20|5389.52|5388.92|5389.4|5388.8|5389.9|5389.3|5388.9|5388.3|75
1722594270000|2024-08-02 10:24:30|5389.65|5389.05|5389.27|5388.67|5389.9|5389.3|5389.15|5388.55|98
1722594280000|2024-08-02 10:24:40|5389.4|5388.8|5388.15|5387.55|5389.4|5388.8|5388.15|5387.55|173
1722594290000|2024-08-02 10:24:50|5388.02|5387.42|5387.9|5387.3|5388.15|5387.55|5387.27|5386.67|63
1722594300000|2024-08-02 10:25:00|5387.77|5387.17|5387.65|5387.05|5388.4|5387.8|5387.27|5386.67|110
1722594310000|2024-08-02 10:25:10|5387.4|5386.8|5386.77|5386.17|5387.65|5387.05|5386.77|5386.17|76
1722594320000|2024-08-02 10:25:20|5386.9|5386.3|5386.15|5385.55|5386.9|5386.3|5386.15|5385.55|78
1722594330000|2024-08-02 10:25:30|5386.27|5385.67|5386.9|5386.3|5387.15|5386.55|5386.15|5385.55|70
1722594340000|2024-08-02 10:25:40|5386.65|5386.05|5387.65|5387.05|5387.65|5387.05|5386.65|5386.05|89
1722594350000|2024-08-02 10:25:50|5387.77|5387.17|5388.02|5387.42|5388.15|5387.55|5387.65|5387.05|43
1722594360000|2024-08-02 10:26:00|5388.15|5387.55|5389.65|5389.05|5389.65|5389.05|5388.15|5387.55|105
1722594370000|2024-08-02 10:26:10|5389.9|5389.3|5390.4|5389.8|5390.65|5390.05|5389.9|5389.3|101
1722594380000|2024-08-02 10:26:20|5390.52|5389.92|5391.02|5390.42|5391.15|5390.55|5390.15|5389.55|113
1722594390000|2024-08-02 10:26:30|5390.9|5390.3|5389.4|5388.8|5391.02|5390.42|5389.4|5388.8|114
1722594400000|2024-08-02 10:26:40|5389.52|5388.92|5390.4|5389.8|5390.4|5389.8|5389.52|5388.92|39
1722594410000|2024-08-02 10:26:50|5390.15|5389.55|5390.02|5389.42|5390.27|5389.67|5389.4|5388.8|64
1722594420000|2024-08-02 10:27:00|5389.9|5389.3|5390.4|5389.8|5390.4|5389.8|5389.9|5389.3|166
1722594430000|2024-08-02 10:27:10|5390.27|5389.67|5390.15|5389.55|5390.52|5389.92|5390.02|5389.42|86
1722594440000|2024-08-02 10:27:20|5390.02|5389.42|5389.9|5389.3|5390.4|5389.8|5389.65|5389.05|162
1722594450000|2024-08-02 10:27:30|5389.77|5389.17|5388.15|5387.55|5389.77|5389.17|5388.15|5387.55|146
1722594460000|2024-08-02 10:27:40|5388.4|5387.8|5388.52|5387.92|5389.4|5388.8|5388.4|5387.8|151
1722594470000|2024-08-02 10:27:50|5388.65|5388.05|5388.4|5387.8|5389.15|5388.55|5388.4|5387.8|79
1722594480000|2024-08-02 10:28:00|5388.52|5387.92|5388.4|5387.8|5389.15|5388.55|5388.4|5387.8|172
1722594490000|2024-08-02 10:28:10|5388.15|5387.55|5388.4|5387.8|5388.4|5387.8|5387.9|5387.3|68
1722594500000|2024-08-02 10:28:20|5388.27|5387.67|5388.15|5387.55|5388.27|5387.67|5388.15|5387.55|23
1722594510000|2024-08-02 10:28:30|5388.4|5387.8|5388.4|5387.8|5388.4|5387.8|5388.15|5387.55|16
1722594520000|2024-08-02 10:28:40|5388.65|5388.05|5388.15|5387.55|5388.65|5388.05|5387.65|5387.05|31
1722594530000|2024-08-02 10:28:50|5388.02|5387.42|5388.02|5387.42|5388.9|5388.3|5388.02|5387.42|39
1722594540000|2024-08-02 10:29:00|5387.65|5387.05|5387.65|5387.05|5388.4|5387.8|5387.65|5387.05|36
1722594550000|2024-08-02 10:29:10|5387.4|5386.8|5386.15|5385.55|5387.52|5386.92|5386.15|5385.55|82
1722594560000|2024-08-02 10:29:20|5386.4|5385.8|5386.77|5386.17|5386.77|5386.17|5386.15|5385.55|69
1722594570000|2024-08-02 10:29:30|5386.65|5386.05|5386.52|5385.92|5386.9|5386.3|5386.15|5385.55|87
1722594580000|2024-08-02 10:29:40|5386.4|5385.8|5386.15|5385.55|5386.65|5386.05|5386.15|5385.55|54
1722594590000|2024-08-02 10:29:50|5385.9|5385.3|5386.15|5385.55|5386.27|5385.67|5385.77|5385.17|46
1722594600000|2024-08-02 10:30:00|5386.4|5385.8|5385.9|5385.3|5386.9|5386.3|5385.9|5385.3|92
1722594610000|2024-08-02 10:30:10|5386.02|5385.42|5386.77|5386.17|5386.9|5386.3|5385.9|5385.3|125
1722594620000|2024-08-02 10:30:20|5386.65|5386.05|5386.9|5386.3|5386.9|5386.3|5386.65|5386.05|50
1722594630000|2024-08-02 10:30:30|5387.15|5386.55|5386.4|5385.8|5387.15|5386.55|5386.15|5385.55|126
1722594640000|2024-08-02 10:30:40|5386.27|5385.67|5385.15|5384.55|5386.27|5385.67|5385.15|5384.55|87
1722594650000|2024-08-02 10:30:50|5385.02|5384.42|5385.27|5384.67|5385.27|5384.67|5384.9|5384.3|82
1722594660000|2024-08-02 10:31:00|5385.4|5384.8|5385.15|5384.55|5385.77|5385.17|5385.15|5384.55|45
1722594670000|2024-08-02 10:31:10|5385.27|5384.67|5385.77|5385.17|5386.27|5385.67|5385.27|5384.67|63
1722594680000|2024-08-02 10:31:20|5385.9|5385.3|5385.65|5385.05|5386.15|5385.55|5385.65|5385.05|49
1722594690000|2024-08-02 10:31:30|5385.15|5384.55|5385.4|5384.8|5385.4|5384.8|5385.15|5384.55|35
1722594700000|2024-08-02 10:31:40|5385.65|5385.05|5385.4|5384.8|5385.65|5385.05|5385.15|5384.55|58
1722594710000|2024-08-02 10:31:50|5385.15|5384.55|5385.4|5384.8|5385.4|5384.8|5384.9|5384.3|70
1722594720000|2024-08-02 10:32:00|5385.15|5384.55|5385.15|5384.55|5385.4|5384.8|5385.02|5384.42|140
1722594730000|2024-08-02 10:32:10|5385.4|5384.8|5385.15|5384.55|5385.4|5384.8|5385.15|5384.55|78
1722594740000|2024-08-02 10:32:20|5385.27|5384.67|5385.27|5384.67|5385.4|5384.8|5384.9|5384.3|43
1722594750000|2024-08-02 10:32:30|5385.15|5384.55|5384.15|5383.55|5385.4|5384.8|5383.9|5383.3|249
1722594760000|2024-08-02 10:32:40|5384.4|5383.8|5384.15|5383.55|5384.4|5383.8|5384.15|5383.55|69
1722594770000|2024-08-02 10:32:50|5384.27|5383.67|5384.15|5383.55|5384.9|5384.3|5384.15|5383.55|38
1722594780000|2024-08-02 10:33:00|5383.65|5383.05|5384.02|5383.42|5384.15|5383.55|5383.65|5383.05|52
1722594790000|2024-08-02 10:33:10|5383.9|5383.3|5383.15|5382.55|5383.9|5383.3|5382.65|5382.05|78
1722594800000|2024-08-02 10:33:20|5383.02|5382.42|5383.02|5382.42|5383.65|5383.05|5383.02|5382.42|86
1722594810000|2024-08-02 10:33:30|5382.9|5382.3|5382.9|5382.3|5383.4|5382.8|5382.9|5382.3|73
1722594820000|2024-08-02 10:33:40|5382.77|5382.17|5381.4|5380.8|5382.77|5382.17|5381.4|5380.8|72
1722594830000|2024-08-02 10:33:50|5381.52|5380.92|5381.4|5380.8|5381.65|5381.05|5380.9|5380.3|66
1722594840000|2024-08-02 10:34:00|5381.27|5380.67|5381.9|5381.3|5382.15|5381.55|5381.27|5380.67|65
1722594850000|2024-08-02 10:34:10|5381.77|5381.17|5381.9|5381.3|5381.9|5381.3|5381.65|5381.05|38
1722594860000|2024-08-02 10:34:20|5381.77|5381.17|5380.4|5379.8|5382.15|5381.55|5380.15|5379.55|143
1722594870000|2024-08-02 10:34:30|5380.15|5379.55|5379.4|5378.8|5380.65|5380.05|5379.27|5378.67|146
1722594880000|2024-08-02 10:34:40|5379.52|5378.92|5378.77|5378.17|5379.52|5378.92|5378.4|5377.8|248
1722594890000|2024-08-02 10:34:50|5378.9|5378.3|5379.27|5378.67|5379.9|5379.3|5378.9|5378.3|67
1722594900000|2024-08-02 10:35:00|5379.15|5378.55|5379.9|5379.3|5379.9|5379.3|5379.15|5378.55|101
1722594910000|2024-08-02 10:35:10|5380.15|5379.55|5379.9|5379.3|5380.4|5379.8|5379.9|5379.3|109
1722594920000|2024-08-02 10:35:20|5380.15|5379.55|5380.4|5379.8|5380.65|5380.05|5379.9|5379.3|117
1722594930000|2024-08-02 10:35:30|5380.27|5379.67|5380.52|5379.92|5380.65|5380.05|5379.9|5379.3|60
1722594940000|2024-08-02 10:35:40|5380.65|5380.05|5380.9|5380.3|5381.4|5380.8|5380.4|5379.8|77
1722594950000|2024-08-02 10:35:50|5381.02|5380.42|5380.9|5380.3|5381.4|5380.8|5380.9|5380.3|106
1722594960000|2024-08-02 10:36:00|5381.02|5380.42|5381.02|5380.42|5381.15|5380.55|5380.4|5379.8|55
1722594970000|2024-08-02 10:36:10|5380.9|5380.3|5381.4|5380.8|5381.52|5380.92|5380.9|5380.3|26
1722594980000|2024-08-02 10:36:20|5381.27|5380.67|5380.65|5380.05|5381.4|5380.8|5380.65|5380.05|79
1722594990000|2024-08-02 10:36:30|5380.77|5380.17|5380.77|5380.17|5380.9|5380.3|5380.65|5380.05|14
1722595000000|2024-08-02 10:36:40|5380.65|5380.05|5380.65|5380.05|5381.15|5380.55|5380.65|5380.05|66
1722595010000|2024-08-02 10:36:50|5380.4|5379.8|5380.9|5380.3|5381.02|5380.42|5380.4|5379.8|93
1722595020000|2024-08-02 10:37:00|5381.02|5380.42|5380.9|5380.3|5381.02|5380.42|5380.65|5380.05|22
1722595030000|2024-08-02 10:37:10|5381.15|5380.55|5382.4|5381.8|5382.52|5381.92|5381.15|5380.55|61
1722595040000|2024-08-02 10:37:20|5382.52|5381.92|5382.9|5382.3|5382.9|5382.3|5382.4|5381.8|77
1722595050000|2024-08-02 10:37:30|5383.02|5382.42|5381.9|5381.3|5383.15|5382.55|5381.77|5381.17|85
1722595060000|2024-08-02 10:37:40|5382.02|5381.42|5381.15|5380.55|5382.02|5381.42|5380.9|5380.3|29
1722595070000|2024-08-02 10:37:50|5381.4|5380.8|5381.65|5381.05|5381.65|5381.05|5381.15|5380.55|38
1722595080000|2024-08-02 10:38:00|5381.4|5380.8|5382.65|5382.05|5382.65|5382.05|5381.4|5380.8|41
1722595090000|2024-08-02 10:38:10|5382.52|5381.92|5381.9|5381.3|5382.52|5381.92|5381.9|5381.3|29
1722595100000|2024-08-02 10:38:20|5382.02|5381.42|5382.15|5381.55|5382.15|5381.55|5381.4|5380.8|33
1722595110000|2024-08-02 10:38:30|5381.9|5381.3|5381.9|5381.3|5382.4|5381.8|5381.9|5381.3|25
1722595120000|2024-08-02 10:38:40|5381.65|5381.05|5381.9|5381.3|5381.9|5381.3|5381.4|5380.8|40
1722595130000|2024-08-02 10:38:50|5381.65|5381.05|5382.65|5382.05|5382.65|5382.05|5381.65|5381.05|49
1722595140000|2024-08-02 10:39:00|5382.52|5381.92|5381.77|5381.17|5382.52|5381.92|5381.77|5381.17|71
1722595150000|2024-08-02 10:39:10|5381.9|5381.3|5382.65|5382.05|5382.65|5382.05|5381.77|5381.17|96
1722595160000|2024-08-02 10:39:20|5382.52|5381.92|5382.4|5381.8|5382.52|5381.92|5382.15|5381.55|24
1722595170000|2024-08-02 10:39:30|5382.27|5381.67|5382.02|5381.42|5382.4|5381.8|5381.9|5381.3|83
1722595180000|2024-08-02 10:39:40|5381.9|5381.3|5381.9|5381.3|5382.15|5381.55|5381.9|5381.3|24
1722595190000|2024-08-02 10:39:50|5381.65|5381.05|5381.9|5381.3|5382.15|5381.55|5381.65|5381.05|25
1722595200000|2024-08-02 10:40:00|5382.15|5381.55|5381.9|5381.3|5382.4|5381.8|5381.65|5381.05|67
1722595210000|2024-08-02 10:40:10|5382.4|5381.8|5381.9|5381.3|5382.4|5381.8|5381.9|5381.3|56
1722595220000|2024-08-02 10:40:20|5382.02|5381.42|5382.4|5381.8|5382.4|5381.8|5382.02|5381.42|20
1722595230000|2024-08-02 10:40:30|5382.65|5382.05|5383.15|5382.55|5383.15|5382.55|5382.4|5381.8|45
1722595240000|2024-08-02 10:40:40|5383.27|5382.67|5383.15|5382.55|5383.4|5382.8|5383.15|5382.55|64
1722595250000|2024-08-02 10:40:50|5383.27|5382.67|5383.27|5382.67|5383.4|5382.8|5383.15|5382.55|41
1722595260000|2024-08-02 10:41:00|5383.65|5383.05|5384.65|5384.05|5384.65|5384.05|5383.65|5383.05|58
1722595270000|2024-08-02 10:41:10|5384.77|5384.17|5385.15|5384.55|5385.4|5384.8|5384.65|5384.05|100
1722595280000|2024-08-02 10:41:20|5384.9|5384.3|5386.4|5385.8|5386.4|5385.8|5384.9|5384.3|287
1722595290000|2024-08-02 10:41:30|5386.15|5385.55|5386.4|5385.8|5386.4|5385.8|5385.77|5385.17|84
1722595300000|2024-08-02 10:41:40|5386.65|5386.05|5387.4|5386.8|5387.4|5386.8|5386.65|5386.05|92
1722595310000|2024-08-02 10:41:50|5387.27|5386.67|5389.15|5388.55|5389.15|5388.55|5387.27|5386.67|226
1722595320000|2024-08-02 10:42:00|5389.02|5388.42|5388.65|5388.05|5389.4|5388.8|5388.65|5388.05|266
1722595330000|2024-08-02 10:42:10|5388.27|5387.67|5388.65|5388.05|5388.9|5388.3|5388.15|5387.55|161
1722595340000|2024-08-02 10:42:20|5388.52|5387.92|5388.4|5387.8|5388.65|5388.05|5387.77|5387.17|142
1722595350000|2024-08-02 10:42:30|5388.9|5388.3|5389.02|5388.42|5389.15|5388.55|5388.9|5388.3|101
1722595360000|2024-08-02 10:42:40|5388.9|5388.3|5390.15|5389.55|5390.15|5389.55|5388.77|5388.17|143
1722595370000|2024-08-02 10:42:50|5390.27|5389.67|5390.15|5389.55|5390.4|5389.8|5389.9|5389.3|128
1722595380000|2024-08-02 10:43:00|5389.9|5389.3|5388.65|5388.05|5389.9|5389.3|5388.65|5388.05|117
1722595390000|2024-08-02 10:43:10|5388.9|5388.3|5389.15|5388.55|5389.15|5388.55|5388.65|5388.05|49
1722595400000|2024-08-02 10:43:20|5389.02|5388.42|5389.27|5388.67|5389.4|5388.8|5388.9|5388.3|56
1722595410000|2024-08-02 10:43:30|5389.15|5388.55|5389.27|5388.67|5389.65|5389.05|5389.15|5388.55|111
1722595420000|2024-08-02 10:43:40|5389.15|5388.55|5389.65|5389.05|5389.65|5389.05|5389.15|5388.55|24
1722595430000|2024-08-02 10:43:50|5389.52|5388.92|5389.15|5388.55|5389.52|5388.92|5388.9|5388.3|54
1722595440000|2024-08-02 10:44:00|5389.4|5388.8|5389.9|5389.3|5389.9|5389.3|5388.9|5388.3|122
1722595450000|2024-08-02 10:44:10|5389.77|5389.17|5388.9|5388.3|5389.77|5389.17|5388.65|5388.05|43
1722595460000|2024-08-02 10:44:20|5388.65|5388.05|5388.77|5388.17|5388.9|5388.3|5388.4|5387.8|33
1722595470000|2024-08-02 10:44:30|5388.65|5388.05|5389.15|5388.55|5389.52|5388.92|5388.65|5388.05|36
1722595480000|2024-08-02 10:44:40|5388.9|5388.3|5389.4|5388.8|5389.4|5388.8|5388.77|5388.17|43
1722595490000|2024-08-02 10:44:50|5389.15|5388.55|5389.65|5389.05|5389.65|5389.05|5388.9|5388.3|71
1722595500000|2024-08-02 10:45:00|5389.9|5389.3|5389.4|5388.8|5390.15|5389.55|5389.27|5388.67|64
1722595510000|2024-08-02 10:45:10|5389.52|5388.92|5389.15|5388.55|5389.65|5389.05|5388.77|5388.17|62
1722595520000|2024-08-02 10:45:20|5389.02|5388.42|5388.65|5388.05|5389.4|5388.8|5388.65|5388.05|33
1722595530000|2024-08-02 10:45:30|5388.77|5388.17|5389.52|5388.92|5389.65|5389.05|5388.65|5388.05|39
1722595540000|2024-08-02 10:45:40|5389.4|5388.8|5389.4|5388.8|5389.4|5388.8|5389.27|5388.67|21
1722595550000|2024-08-02 10:45:50|5389.52|5388.92|5389.4|5388.8|5389.9|5389.3|5389.4|5388.8|54
1722595560000|2024-08-02 10:46:00|5388.9|5388.3|5388.15|5387.55|5388.9|5388.3|5388.15|5387.55|46
1722595570000|2024-08-02 10:46:10|5388.02|5387.42|5387.9|5387.3|5388.15|5387.55|5387.65|5387.05|57
1722595580000|2024-08-02 10:46:20|5387.65|5387.05|5388.9|5388.3|5388.9|5388.3|5387.65|5387.05|69
1722595590000|2024-08-02 10:46:30|5388.77|5388.17|5388.9|5388.3|5388.9|5388.3|5388.65|5388.05|22
1722595600000|2024-08-02 10:46:40|5388.65|5388.05|5388.9|5388.3|5389.15|5388.55|5388.65|5388.05|38
1722595610000|2024-08-02 10:46:50|5388.65|5388.05|5388.02|5387.42|5388.65|5388.05|5388.02|5387.42|57
1722595620000|2024-08-02 10:47:00|5387.9|5387.3|5388.52|5387.92|5388.65|5388.05|5387.9|5387.3|72
1722595630000|2024-08-02 10:47:10|5388.4|5387.8|5388.4|5387.8|5388.4|5387.8|5388.15|5387.55|37
1722595640000|2024-08-02 10:47:20|5388.27|5387.67|5388.15|5387.55|5388.4|5387.8|5388.15|5387.55|16
1722595650000|2024-08-02 10:47:30|5388.27|5387.67|5388.77|5388.17|5388.9|5388.3|5388.15|5387.55|79
1722595660000|2024-08-02 10:47:40|5388.65|5388.05|5388.27|5387.67|5388.65|5388.05|5387.9|5387.3|45
1722595670000|2024-08-02 10:47:50|5388.15|5387.55|5387.4|5386.8|5388.15|5387.55|5387.4|5386.8|41
1722595680000|2024-08-02 10:48:00|5387.52|5386.92|5387.15|5386.55|5387.65|5387.05|5387.15|5386.55|48
1722595690000|2024-08-02 10:48:10|5387.02|5386.42|5386.9|5386.3|5387.4|5386.8|5386.9|5386.3|68
1722595700000|2024-08-02 10:48:20|5386.77|5386.17|5387.4|5386.8|5387.4|5386.8|5386.77|5386.17|63
1722595710000|2024-08-02 10:48:30|5387.65|5387.05|5388.27|5387.67|5388.4|5387.8|5387.4|5386.8|61
1722595720000|2024-08-02 10:48:40|5388.15|5387.55|5389.4|5388.8|5389.4|5388.8|5388.15|5387.55|49
1722595730000|2024-08-02 10:48:50|5389.27|5388.67|5389.4|5388.8|5389.65|5389.05|5389.27|5388.67|44
1722595740000|2024-08-02 10:49:00|5389.15|5388.55|5389.4|5388.8|5389.65|5389.05|5389.15|5388.55|59
1722595750000|2024-08-02 10:49:10|5389.27|5388.67|5389.4|5388.8|5389.65|5389.05|5388.9|5388.3|33
1722595760000|2024-08-02 10:49:20|5389.65|5389.05|5389.15|5388.55|5389.65|5389.05|5388.9|5388.3|44
1722595770000|2024-08-02 10:49:30|5389.65|5389.05|5389.65|5389.05|5389.65|5389.05|5389.65|5389.05|46
1722595780000|2024-08-02 10:49:40|5389.77|5389.17|5389.9|5389.3|5389.9|5389.3|5389.65|5389.05|31
1722595790000|2024-08-02 10:49:50|5389.77|5389.17|5389.65|5389.05|5389.77|5389.17|5389.4|5388.8|65
1722595800000|2024-08-02 10:50:00|5389.52|5388.92|5389.4|5388.8|5389.52|5388.92|5389.15|5388.55|52
1722595810000|2024-08-02 10:50:10|5389.65|5389.05|5389.9|5389.3|5389.9|5389.3|5389.65|5389.05|99
1722595820000|2024-08-02 10:50:20|5389.77|5389.17|5389.27|5388.67|5389.77|5389.17|5389.27|5388.67|47
1722595830000|2024-08-02 10:50:30|5389.4|5388.8|5390.15|5389.55|5390.4|5389.8|5389.27|5388.67|62
1722595840000|2024-08-02 10:50:40|5390.4|5389.8|5389.9|5389.3|5390.4|5389.8|5389.9|5389.3|54
1722595850000|2024-08-02 10:50:50|5390.4|5389.8|5390.4|5389.8|5390.77|5390.17|5390.4|5389.8|71
1722595860000|2024-08-02 10:51:00|5390.15|5389.55|5390.77|5390.17|5390.9|5390.3|5390.15|5389.55|48
1722595870000|2024-08-02 10:51:10|5390.65|5390.05|5390.65|5390.05|5390.9|5390.3|5390.65|5390.05|20
1722595880000|2024-08-02 10:51:20|5390.52|5389.92|5390.4|5389.8|5390.65|5390.05|5390.4|5389.8|50
1722595890000|2024-08-02 10:51:30|5390.15|5389.55|5389.77|5389.17|5390.27|5389.67|5389.65|5389.05|76
1722595900000|2024-08-02 10:51:40|5389.9|5389.3|5389.52|5388.92|5389.9|5389.3|5389.52|5388.92|19
1722595910000|2024-08-02 10:51:50|5389.65|5389.05|5388.65|5388.05|5389.65|5389.05|5388.52|5387.92|89
1722595920000|2024-08-02 10:52:00|5388.77|5388.17|5388.65|5388.05|5388.9|5388.3|5388.4|5387.8|39
1722595930000|2024-08-02 10:52:10|5388.52|5387.92|5388.9|5388.3|5389.02|5388.42|5388.4|5387.8|26
1722595940000|2024-08-02 10:52:20|5388.77|5388.17|5389.52|5388.92|5389.65|5389.05|5388.65|5388.05|111
1722595950000|2024-08-02 10:52:30|5389.65|5389.05|5389.65|5389.05|5389.65|5389.05|5389.4|5388.8|63
1722595960000|2024-08-02 10:52:40|5389.52|5388.92|5390.65|5390.05|5390.65|5390.05|5389.52|5388.92|52
1722595970000|2024-08-02 10:52:50|5390.15|5389.55|5390.15|5389.55|5390.27|5389.67|5389.9|5389.3|30
1722595980000|2024-08-02 10:53:00|5390.02|5389.42|5389.65|5389.05|5390.15|5389.55|5389.65|5389.05|46
1722595990000|2024-08-02 10:53:10|5389.4|5388.8|5389.9|5389.3|5389.9|5389.3|5389.4|5388.8|72
1722596000000|2024-08-02 10:53:20|5390.02|5389.42|5389.9|5389.3|5390.15|5389.55|5389.9|5389.3|28
1722596010000|2024-08-02 10:53:30|5390.02|5389.42|5390.4|5389.8|5390.9|5390.3|5390.02|5389.42|73
1722596020000|2024-08-02 10:53:40|5390.15|5389.55|5390.15|5389.55|5390.4|5389.8|5390.15|5389.55|45
1722596030000|2024-08-02 10:53:50|5390.4|5389.8|5390.4|5389.8|5390.65|5390.05|5390.02|5389.42|54
1722596040000|2024-08-02 10:54:00|5390.52|5389.92|5390.65|5390.05|5390.9|5390.3|5390.4|5389.8|32
1722596050000|2024-08-02 10:54:10|5390.4|5389.8|5390.4|5389.8|5390.52|5389.92|5390.4|5389.8|68
1722596060000|2024-08-02 10:54:20|5390.52|5389.92|5390.65|5390.05|5390.9|5390.3|5390.4|5389.8|53
1722596070000|2024-08-02 10:54:30|5390.4|5389.8|5390.65|5390.05|5390.65|5390.05|5390.4|5389.8|12
1722596080000|2024-08-02 10:54:40|5390.52|5389.92|5390.65|5390.05|5390.77|5390.17|5390.4|5389.8|46
1722596090000|2024-08-02 10:54:50|5390.77|5390.17|5391.15|5390.55|5391.15|5390.55|5390.52|5389.92|126
1722596100000|2024-08-02 10:55:00|5391.4|5390.8|5391.65|5391.05|5391.9|5391.3|5391.27|5390.67|142
1722596110000|2024-08-02 10:55:10|5391.77|5391.17|5392.65|5392.05|5392.77|5392.17|5391.65|5391.05|148
1722596120000|2024-08-02 10:55:20|5392.52|5391.92|5392.4|5391.8|5392.77|5392.17|5391.9|5391.3|87
1722596130000|2024-08-02 10:55:30|5392.27|5391.67|5391.9|5391.3|5392.4|5391.8|5391.65|5391.05|112
1722596140000|2024-08-02 10:55:40|5392.02|5391.42|5391.65|5391.05|5392.02|5391.42|5391.52|5390.92|73
1722596150000|2024-08-02 10:55:50|5391.4|5390.8|5392.02|5391.42|5392.15|5391.55|5391.4|5390.8|25
1722596160000|2024-08-02 10:56:00|5391.9|5391.3|5392.27|5391.67|5392.4|5391.8|5391.4|5390.8|235
1722596170000|2024-08-02 10:56:10|5392.15|5391.55|5392.15|5391.55|5392.52|5391.92|5392.15|5391.55|91
1722596180000|2024-08-02 10:56:20|5392.02|5391.42|5392.15|5391.55|5392.4|5391.8|5391.9|5391.3|107
1722596190000|2024-08-02 10:56:30|5391.9|5391.3|5391.9|5391.3|5391.9|5391.3|5391.27|5390.67|111
1722596200000|2024-08-02 10:56:40|5391.77|5391.17|5392.65|5392.05|5394.27|5393.67|5391.77|5391.17|495
1722596210000|2024-08-02 10:56:50|5392.52|5391.92|5393.15|5392.55|5393.27|5392.67|5392.27|5391.67|112
1722596220000|2024-08-02 10:57:00|5392.9|5392.3|5392.4|5391.8|5393.02|5392.42|5392.4|5391.8|119
1722596230000|2024-08-02 10:57:10|5392.27|5391.67|5392.15|5391.55|5392.27|5391.67|5391.77|5391.17|65
1722596240000|2024-08-02 10:57:20|5392.27|5391.67|5391.9|5391.3|5392.4|5391.8|5391.77|5391.17|48
1722596250000|2024-08-02 10:57:30|5391.77|5391.17|5391.4|5390.8|5391.9|5391.3|5391.4|5390.8|43
1722596260000|2024-08-02 10:57:40|5391.52|5390.92|5391.9|5391.3|5391.9|5391.3|5391.4|5390.8|94
1722596270000|2024-08-02 10:57:50|5391.77|5391.17|5391.4|5390.8|5391.77|5391.17|5391.27|5390.67|36
1722596280000|2024-08-02 10:58:00|5391.27|5390.67|5390.15|5389.55|5391.65|5391.05|5390.15|5389.55|138
1722596290000|2024-08-02 10:58:10|5389.9|5389.3|5389.15|5388.55|5389.9|5389.3|5388.9|5388.3|137
1722596300000|2024-08-02 10:58:20|5389.02|5388.42|5389.4|5388.8|5389.4|5388.8|5388.9|5388.3|73
1722596310000|2024-08-02 10:58:30|5389.15|5388.55|5388.9|5388.3|5389.4|5388.8|5388.4|5387.8|100
1722596320000|2024-08-02 10:58:40|5388.77|5388.17|5388.9|5388.3|5388.9|5388.3|5388.65|5388.05|22
1722596330000|2024-08-02 10:58:50|5388.77|5388.17|5388.15|5387.55|5388.77|5388.17|5387.9|5387.3|43
1722596340000|2024-08-02 10:59:00|5388.27|5387.67|5388.27|5387.67|5388.65|5388.05|5388.15|5387.55|59
1722596350000|2024-08-02 10:59:10|5388.15|5387.55|5387.15|5386.55|5388.15|5387.55|5387.02|5386.42|180
1722596360000|2024-08-02 10:59:20|5387.27|5386.67|5387.9|5387.3|5388.15|5387.55|5387.15|5386.55|53
1722596370000|2024-08-02 10:59:30|5388.02|5387.42|5387.9|5387.3|5388.15|5387.55|5387.9|5387.3|13
1722596380000|2024-08-02 10:59:40|5388.15|5387.55|5388.15|5387.55|5388.4|5387.8|5388.15|5387.55|46
1722596390000|2024-08-02 10:59:50|5388.4|5387.8|5387.9|5387.3|5388.65|5388.05|5387.9|5387.3|70
1722596400000|2024-08-02 11:00:00|5388.15|5387.55|5388.15|5387.55|5388.4|5387.8|5386.9|5386.3|308
1722596410000|2024-08-02 11:00:10|5388.27|5387.67|5388.15|5387.55|5388.77|5388.17|5387.4|5386.8|117
1722596420000|2024-08-02 11:00:20|5388.27|5387.67|5388.15|5387.55|5388.65|5388.05|5387.9|5387.3|52
1722596430000|2024-08-02 11:00:30|5388.27|5387.67|5388.15|5387.55|5388.65|5388.05|5388.15|5387.55|37
1722596440000|2024-08-02 11:00:40|5387.9|5387.3|5387.4|5386.8|5387.9|5387.3|5387.15|5386.55|68
1722596450000|2024-08-02 11:00:50|5387.65|5387.05|5386.9|5386.3|5387.65|5387.05|5386.65|5386.05|88
1722596460000|2024-08-02 11:01:00|5387.15|5386.55|5388.15|5387.55|5388.15|5387.55|5386.9|5386.3|163
1722596470000|2024-08-02 11:01:10|5388.27|5387.67|5387.4|5386.8|5388.27|5387.67|5387.15|5386.55|96
1722596480000|2024-08-02 11:01:20|5387.27|5386.67|5387.65|5387.05|5387.65|5387.05|5387.15|5386.55|64
1722596490000|2024-08-02 11:01:30|5387.4|5386.8|5386.65|5386.05|5387.4|5386.8|5386.65|5386.05|56
1722596500000|2024-08-02 11:01:40|5386.77|5386.17|5387.4|5386.8|5387.65|5387.05|5386.65|5386.05|50
1722596510000|2024-08-02 11:01:50|5387.15|5386.55|5387.15|5386.55|5387.77|5387.17|5386.9|5386.3|48
1722596520000|2024-08-02 11:02:00|5387.4|5386.8|5387.4|5386.8|5387.52|5386.92|5387.15|5386.55|82
1722596530000|2024-08-02 11:02:10|5387.15|5386.55|5386.9|5386.3|5387.4|5386.8|5386.9|5386.3|51
1722596540000|2024-08-02 11:02:20|5387.02|5386.42|5388.9|5388.3|5388.9|5388.3|5387.02|5386.42|75
1722596550000|2024-08-02 11:02:30|5388.77|5388.17|5389.15|5388.55|5389.27|5388.67|5388.27|5387.67|99
1722596560000|2024-08-02 11:02:40|5389.27|5388.67|5389.9|5389.3|5389.9|5389.3|5389.27|5388.67|47
1722596570000|2024-08-02 11:02:50|5389.65|5389.05|5389.9|5389.3|5389.9|5389.3|5389.15|5388.55|104
1722596580000|2024-08-02 11:03:00|5389.77|5389.17|5391.15|5390.55|5391.15|5390.55|5389.77|5389.17|126
1722596590000|2024-08-02 11:03:10|5391.27|5390.67|5390.4|5389.8|5391.4|5390.8|5390.4|5389.8|73
1722596600000|2024-08-02 11:03:20|5390.27|5389.67|5389.9|5389.3|5390.27|5389.67|5389.65|5389.05|45
1722596610000|2024-08-02 11:03:30|5389.65|5389.05|5389.9|5389.3|5389.9|5389.3|5389.65|5389.05|43
1722596620000|2024-08-02 11:03:40|5389.65|5389.05|5389.65|5389.05|5389.9|5389.3|5388.77|5388.17|214
1722596630000|2024-08-02 11:03:50|5389.4|5388.8|5389.4|5388.8|5389.65|5389.05|5389.4|5388.8|48
1722596640000|2024-08-02 11:04:00|5389.52|5388.92|5389.9|5389.3|5389.9|5389.3|5389.4|5388.8|55
1722596650000|2024-08-02 11:04:10|5390.15|5389.55|5389.9|5389.3|5390.15|5389.55|5389.52|5388.92|31
1722596660000|2024-08-02 11:04:20|5389.77|5389.17|5390.15|5389.55|5390.15|5389.55|5389.65|5389.05|52
1722596670000|2024-08-02 11:04:30|5389.9|5389.3|5389.9|5389.3|5390.52|5389.92|5389.65|5389.05|70
1722596680000|2024-08-02 11:04:40|5389.77|5389.17|5389.65|5389.05|5389.9|5389.3|5389.4|5388.8|30
1722596690000|2024-08-02 11:04:50|5390.15|5389.55|5391.27|5390.67|5391.4|5390.8|5390.15|5389.55|97
1722596700000|2024-08-02 11:05:00|5391.4|5390.8|5392.65|5392.05|5392.65|5392.05|5390.65|5390.05|133
1722596710000|2024-08-02 11:05:10|5392.52|5391.92|5392.65|5392.05|5392.65|5392.05|5392.27|5391.67|58
1722596720000|2024-08-02 11:05:20|5392.4|5391.8|5392.65|5392.05|5392.65|5392.05|5392.4|5391.8|45
1722596730000|2024-08-02 11:05:30|5392.52|5391.92|5392.15|5391.55|5392.52|5391.92|5392.15|5391.55|32
1722596740000|2024-08-02 11:05:40|5392.4|5391.8|5392.15|5391.55|5392.4|5391.8|5391.9|5391.3|50
1722596750000|2024-08-02 11:05:50|5391.9|5391.3|5391.9|5391.3|5392.15|5391.55|5391.65|5391.05|164
1722596760000|2024-08-02 11:06:00|5391.77|5391.17|5390.65|5390.05|5391.77|5391.17|5390.4|5389.8|61
1722596770000|2024-08-02 11:06:10|5390.52|5389.92|5389.65|5389.05|5390.65|5390.05|5389.65|5389.05|44
1722596780000|2024-08-02 11:06:20|5389.52|5388.92|5389.27|5388.67|5389.65|5389.05|5388.9|5388.3|74
1722596790000|2024-08-02 11:06:30|5389.15|5388.55|5387.65|5387.05|5389.27|5388.67|5387.65|5387.05|191
1722596800000|2024-08-02 11:06:40|5387.52|5386.92|5388.27|5387.67|5388.4|5387.8|5387.52|5386.92|59
1722596810000|2024-08-02 11:06:50|5388.15|5387.55|5387.9|5387.3|5388.4|5387.8|5387.65|5387.05|59
1722596820000|2024-08-02 11:07:00|5387.65|5387.05|5387.27|5386.67|5387.65|5387.05|5386.9|5386.3|66
1722596830000|2024-08-02 11:07:10|5387.15|5386.55|5387.15|5386.55|5387.4|5386.8|5387.15|5386.55|64
1722596840000|2024-08-02 11:07:20|5387.27|5386.67|5388.27|5387.67|5388.4|5387.8|5387.15|5386.55|95
1722596850000|2024-08-02 11:07:30|5388.15|5387.55|5388.15|5387.55|5388.27|5387.67|5388.15|5387.55|33
1722596860000|2024-08-02 11:07:40|5388.4|5387.8|5387.9|5387.3|5388.4|5387.8|5387.77|5387.17|109
1722596870000|2024-08-02 11:07:50|5388.15|5387.55|5387.15|5386.55|5388.15|5387.55|5386.9|5386.3|43
1722596880000|2024-08-02 11:08:00|5387.4|5386.8|5387.4|5386.8|5387.65|5387.05|5387.15|5386.55|50
1722596890000|2024-08-02 11:08:10|5387.65|5387.05|5386.65|5386.05|5387.65|5387.05|5386.65|5386.05|59
1722596900000|2024-08-02 11:08:20|5386.52|5385.92|5386.65|5386.05|5387.02|5386.42|5386.15|5385.55|92
1722596910000|2024-08-02 11:08:30|5386.77|5386.17|5386.4|5385.8|5387.15|5386.55|5386.4|5385.8|130
1722596920000|2024-08-02 11:08:40|5386.27|5385.67|5386.65|5386.05|5386.65|5386.05|5386.27|5385.67|59
1722596930000|2024-08-02 11:08:50|5386.52|5385.92|5386.4|5385.8|5387.02|5386.42|5386.4|5385.8|55
1722596940000|2024-08-02 11:09:00|5386.27|5385.67|5386.52|5385.92|5386.65|5386.05|5386.27|5385.67|45
1722596950000|2024-08-02 11:09:10|5386.65|5386.05|5386.4|5385.8|5386.65|5386.05|5386.15|5385.55|97
1722596960000|2024-08-02 11:09:20|5386.27|5385.67|5387.15|5386.55|5387.4|5386.8|5386.27|5385.67|117
1722596970000|2024-08-02 11:09:30|5387.27|5386.67|5387.15|5386.55|5387.4|5386.8|5386.65|5386.05|60
1722596980000|2024-08-02 11:09:40|5387.02|5386.42|5386.65|5386.05|5387.4|5386.8|5386.65|5386.05|97
1722596990000|2024-08-02 11:09:50|5386.77|5386.17|5386.4|5385.8|5387.02|5386.42|5386.4|5385.8|54
1722597000000|2024-08-02 11:10:00|5386.52|5385.92|5387.27|5386.67|5387.27|5386.67|5386.27|5385.67|84
1722597010000|2024-08-02 11:10:10|5387.4|5386.8|5387.77|5387.17|5387.77|5387.17|5387.15|5386.55|53
1722597020000|2024-08-02 11:10:20|5387.9|5387.3|5387.27|5386.67|5387.9|5387.3|5387.15|5386.55|135
1722597030000|2024-08-02 11:10:30|5387.4|5386.8|5388.15|5387.55|5388.27|5387.67|5387.4|5386.8|45
1722597040000|2024-08-02 11:10:40|5387.9|5387.3|5387.9|5387.3|5388.15|5387.55|5387.65|5387.05|74
1722597050000|2024-08-02 11:10:50|5388.15|5387.55|5387.15|5386.55|5388.15|5387.55|5387.15|5386.55|38
1722597060000|2024-08-02 11:11:00|5387.27|5386.67|5387.27|5386.67|5388.27|5387.67|5387.15|5386.55|148
1722597070000|2024-08-02 11:11:10|5387.4|5386.8|5386.9|5386.3|5387.4|5386.8|5386.65|5386.05|51
1722597080000|2024-08-02 11:11:20|5386.77|5386.17|5386.27|5385.67|5386.77|5386.17|5385.65|5385.05|162
1722597090000|2024-08-02 11:11:30|5386.15|5385.55|5385.65|5385.05|5386.4|5385.8|5385.65|5385.05|53
1722597100000|2024-08-02 11:11:40|5385.77|5385.17|5386.15|5385.55|5386.4|5385.8|5385.77|5385.17|97
1722597110000|2024-08-02 11:11:50|5386.27|5385.67|5385.9|5385.3|5386.27|5385.67|5385.65|5385.05|39
1722597120000|2024-08-02 11:12:00|5386.15|5385.55|5385.77|5385.17|5386.15|5385.55|5385.15|5384.55|108
1722597130000|2024-08-02 11:12:10|5386.02|5385.42|5384.65|5384.05|5386.15|5385.55|5384.65|5384.05|78
1722597140000|2024-08-02 11:12:20|5384.77|5384.17|5384.65|5384.05|5384.9|5384.3|5384.4|5383.8|48
1722597150000|2024-08-02 11:12:30|5384.52|5383.92|5385.15|5384.55|5385.4|5384.8|5384.52|5383.92|67
1722597160000|2024-08-02 11:12:40|5385.27|5384.67|5385.27|5384.67|5385.52|5384.92|5385.15|5384.55|35
1722597170000|2024-08-02 11:12:50|5385.4|5384.8|5385.4|5384.8|5385.4|5384.8|5385.15|5384.55|5
1722597180000|2024-08-02 11:13:00|5385.27|5384.67|5385.9|5385.3|5385.9|5385.3|5385.15|5384.55|84
1722597190000|2024-08-02 11:13:10|5386.15|5385.55|5386.15|5385.55|5386.4|5385.8|5385.65|5385.05|71
1722597200000|2024-08-02 11:13:20|5386.27|5385.67|5386.15|5385.55|5386.27|5385.67|5385.9|5385.3|26
1722597210000|2024-08-02 11:13:30|5386.02|5385.42|5385.65|5385.05|5386.02|5385.42|5385.52|5384.92|28
1722597220000|2024-08-02 11:13:40|5385.52|5384.92|5385.4|5384.8|5385.9|5385.3|5384.9|5384.3|176
1722597230000|2024-08-02 11:13:50|5385.52|5384.92|5385.65|5385.05|5385.65|5385.05|5385.4|5384.8|44
1722597240000|2024-08-02 11:14:00|5385.77|5385.17|5386.15|5385.55|5386.15|5385.55|5385.77|5385.17|37
1722597250000|2024-08-02 11:14:10|5386.02|5385.42|5384.65|5384.05|5386.02|5385.42|5384.65|5384.05|34
1722597260000|2024-08-02 11:14:20|5384.77|5384.17|5385.4|5384.8|5385.4|5384.8|5384.65|5384.05|68
1722597270000|2024-08-02 11:14:30|5385.27|5384.67|5385.4|5384.8|5385.65|5385.05|5385.15|5384.55|35
1722597280000|2024-08-02 11:14:40|5385.52|5384.92|5385.4|5384.8|5385.77|5385.17|5385.15|5384.55|56
1722597290000|2024-08-02 11:14:50|5385.15|5384.55|5384.52|5383.92|5385.4|5384.8|5384.52|5383.92|50
1722597300000|2024-08-02 11:15:00|5384.65|5384.05|5384.15|5383.55|5384.9|5384.3|5384.15|5383.55|102
1722597310000|2024-08-02 11:15:10|5384.02|5383.42|5383.9|5383.3|5384.15|5383.55|5383.9|5383.3|81
1722597320000|2024-08-02 11:15:20|5384.02|5383.42|5383.9|5383.3|5384.15|5383.55|5383.65|5383.05|44
1722597330000|2024-08-02 11:15:30|5383.77|5383.17|5383.4|5382.8|5383.9|5383.3|5383.4|5382.8|31
1722597340000|2024-08-02 11:15:40|5383.52|5382.92|5384.4|5383.8|5384.4|5383.8|5383.52|5382.92|83
1722597350000|2024-08-02 11:15:50|5384.15|5383.55|5384.9|5384.3|5384.9|5384.3|5384.15|5383.55|49
1722597360000|2024-08-02 11:16:00|5384.77|5384.17|5384.15|5383.55|5384.77|5384.17|5384.15|5383.55|61
1722597370000|2024-08-02 11:16:10|5384.27|5383.67|5384.4|5383.8|5384.4|5383.8|5384.02|5383.42|46
1722597380000|2024-08-02 11:16:20|5384.27|5383.67|5384.4|5383.8|5384.4|5383.8|5384.15|5383.55|12
1722597390000|2024-08-02 11:16:30|5384.15|5383.55|5384.15|5383.55|5384.15|5383.55|5383.9|5383.3|33
1722597400000|2024-08-02 11:16:40|5383.9|5383.3|5383.65|5383.05|5383.9|5383.3|5383.65|5383.05|91
1722597410000|2024-08-02 11:16:50|5383.52|5382.92|5383.4|5382.8|5383.65|5383.05|5383.15|5382.55|142
1722597420000|2024-08-02 11:17:00|5383.27|5382.67|5382.9|5382.3|5383.27|5382.67|5382.65|5382.05|78
1722597430000|2024-08-02 11:17:10|5383.02|5382.42|5383.15|5382.55|5383.52|5382.92|5382.9|5382.3|190
1722597440000|2024-08-02 11:17:20|5382.9|5382.3|5383.02|5382.42|5383.15|5382.55|5382.9|5382.3|70
1722597450000|2024-08-02 11:17:30|5382.9|5382.3|5382.9|5382.3|5383.02|5382.42|5382.9|5382.3|52
1722597460000|2024-08-02 11:17:40|5383.15|5382.55|5383.27|5382.67|5383.4|5382.8|5383.15|5382.55|76
1722597470000|2024-08-02 11:17:50|5383.15|5382.55|5382.65|5382.05|5383.15|5382.55|5382.65|5382.05|69
1722597480000|2024-08-02 11:18:00|5382.52|5381.92|5383.15|5382.55|5383.15|5382.55|5382.4|5381.8|163
1722597490000|2024-08-02 11:18:10|5383.02|5382.42|5384.52|5383.92|5384.52|5383.92|5383.02|5382.42|166
1722597500000|2024-08-02 11:18:20|5384.4|5383.8|5384.15|5383.55|5384.4|5383.8|5383.9|5383.3|112
1722597510000|2024-08-02 11:18:30|5384.27|5383.67|5384.4|5383.8|5384.4|5383.8|5384.15|5383.55|67
1722597520000|2024-08-02 11:18:40|5384.27|5383.67|5384.15|5383.55|5384.65|5384.05|5384.15|5383.55|47
1722597530000|2024-08-02 11:18:50|5384.02|5383.42|5384.15|5383.55|5384.27|5383.67|5384.02|5383.42|26
1722597540000|2024-08-02 11:19:00|5383.9|5383.3|5383.65|5383.05|5383.9|5383.3|5383.65|5383.05|32
1722597550000|2024-08-02 11:19:10|5383.4|5382.8|5384.15|5383.55|5384.15|5383.55|5383.4|5382.8|45
1722597560000|2024-08-02 11:19:20|5384.02|5383.42|5384.9|5384.3|5385.15|5384.55|5383.9|5383.3|125
1722597570000|2024-08-02 11:19:30|5385.15|5384.55|5385.4|5384.8|5385.52|5384.92|5385.15|5384.55|52
1722597580000|2024-08-02 11:19:40|5385.15|5384.55|5384.9|5384.3|5385.65|5385.05|5384.9|5384.3|76
1722597590000|2024-08-02 11:19:50|5384.77|5384.17|5387.15|5386.55|5387.15|5386.55|5384.77|5384.17|237
1722597600000|2024-08-02 11:20:00|5386.9|5386.3|5386.4|5385.8|5386.9|5386.3|5386.27|5385.67|99
1722597610000|2024-08-02 11:20:10|5386.65|5386.05|5387.15|5386.55|5387.15|5386.55|5386.52|5385.92|62
1722597620000|2024-08-02 11:20:20|5387.02|5386.42|5387.9|5387.3|5387.9|5387.3|5386.9|5386.3|103
1722597630000|2024-08-02 11:20:30|5388.02|5387.42|5388.15|5387.55|5388.15|5387.55|5387.9|5387.3|54
1722597640000|2024-08-02 11:20:40|5388.27|5387.67|5388.27|5387.67|5388.4|5387.8|5387.65|5387.05|130
1722597650000|2024-08-02 11:20:50|5388.4|5387.8|5386.65|5386.05|5388.9|5388.3|5386.52|5385.92|252
1722597660000|2024-08-02 11:21:00|5386.52|5385.92|5385.4|5384.8|5386.52|5385.92|5385.4|5384.8|73
1722597670000|2024-08-02 11:21:10|5385.27|5384.67|5385.15|5384.55|5385.52|5384.92|5384.65|5384.05|166
1722597680000|2024-08-02 11:21:20|5385.02|5384.42|5384.4|5383.8|5385.15|5384.55|5384.4|5383.8|23
1722597690000|2024-08-02 11:21:30|5384.65|5384.05|5384.15|5383.55|5384.65|5384.05|5384.15|5383.55|22
1722597700000|2024-08-02 11:21:40|5383.9|5383.3|5384.15|5383.55|5384.15|5383.55|5383.65|5383.05|56
1722597710000|2024-08-02 11:21:50|5384.4|5383.8|5383.4|5382.8|5384.4|5383.8|5383.4|5382.8|45
1722597720000|2024-08-02 11:22:00|5383.02|5382.42|5383.77|5383.17|5383.9|5383.3|5383.02|5382.42|73
1722597730000|2024-08-02 11:22:10|5383.65|5383.05|5383.65|5383.05|5384.02|5383.42|5383.65|5383.05|31
1722597740000|2024-08-02 11:22:20|5383.9|5383.3|5383.15|5382.55|5383.9|5383.3|5383.02|5382.42|85
1722597750000|2024-08-02 11:22:30|5383.4|5382.8|5383.52|5382.92|5383.52|5382.92|5383.15|5382.55|41
1722597760000|2024-08-02 11:22:40|5383.65|5383.05|5383.65|5383.05|5383.65|5383.05|5383.4|5382.8|20
1722597770000|2024-08-02 11:22:50|5384.65|5384.05|5385.02|5384.42|5385.02|5384.42|5384.52|5383.92|131
1722597780000|2024-08-02 11:23:00|5384.9|5384.3|5384.15|5383.55|5385.02|5384.42|5384.15|5383.55|43
1722597790000|2024-08-02 11:23:10|5384.02|5383.42|5384.4|5383.8|5384.65|5384.05|5383.9|5383.3|111
1722597800000|2024-08-02 11:23:20|5384.27|5383.67|5384.02|5383.42|5384.4|5383.8|5383.9|5383.3|30
1722597810000|2024-08-02 11:23:30|5384.15|5383.55|5384.15|5383.55|5384.4|5383.8|5384.15|5383.55|35
1722597820000|2024-08-02 11:23:40|5383.9|5383.3|5384.15|5383.55|5384.15|5383.55|5383.9|5383.3|28
1722597830000|2024-08-02 11:23:50|5384.02|5383.42|5383.4|5382.8|5384.02|5383.42|5383.4|5382.8|28
1722597840000|2024-08-02 11:24:00|5383.65|5383.05|5383.65|5383.05|5383.9|5383.3|5383.65|5383.05|27
1722597850000|2024-08-02 11:24:10|5383.9|5383.3|5383.9|5383.3|5383.9|5383.3|5383.65|5383.05|26
1722597860000|2024-08-02 11:24:20|5384.02|5383.42|5383.9|5383.3|5384.4|5383.8|5383.9|5383.3|36
1722597870000|2024-08-02 11:24:30|5384.02|5383.42|5383.9|5383.3|5384.15|5383.55|5383.52|5382.92|65
1722597880000|2024-08-02 11:24:40|5383.77|5383.17|5384.9|5384.3|5384.9|5384.3|5383.77|5383.17|87
1722597890000|2024-08-02 11:24:50|5384.77|5384.17|5384.9|5384.3|5385.15|5384.55|5384.77|5384.17|26
1722597900000|2024-08-02 11:25:00|5385.02|5384.42|5385.15|5384.55|5385.65|5385.05|5385.02|5384.42|46
1722597910000|2024-08-02 11:25:10|5385.27|5384.67|5385.4|5384.8|5385.4|5384.8|5385.27|5384.67|8
1722597920000|2024-08-02 11:25:20|5385.27|5384.67|5385.65|5385.05|5385.65|5385.05|5385.27|5384.67|55
1722597930000|2024-08-02 11:25:30|5385.52|5384.92|5384.4|5383.8|5385.52|5384.92|5384.4|5383.8|83
1722597940000|2024-08-02 11:25:40|5384.15|5383.55|5384.15|5383.55|5384.4|5383.8|5383.65|5383.05|73
1722597950000|2024-08-02 11:25:50|5384.27|5383.67|5384.15|5383.55|5384.4|5383.8|5383.9|5383.3|21
1722597960000|2024-08-02 11:26:00|5384.65|5384.05|5384.4|5383.8|5384.9|5384.3|5384.27|5383.67|107
1722597970000|2024-08-02 11:26:10|5384.27|5383.67|5384.4|5383.8|5384.65|5384.05|5384.27|5383.67|33
1722597980000|2024-08-02 11:26:20|5384.15|5383.55|5384.9|5384.3|5384.9|5384.3|5384.15|5383.55|35
1722597990000|2024-08-02 11:26:30|5384.77|5384.17|5384.9|5384.3|5385.27|5384.67|5384.77|5384.17|14
1722598000000|2024-08-02 11:26:40|5384.77|5384.17|5384.9|5384.3|5384.9|5384.3|5384.65|5384.05|8
1722598010000|2024-08-02 11:26:50|5385.15|5384.55|5384.77|5384.17|5385.15|5384.55|5384.77|5384.17|24
1722598020000|2024-08-02 11:27:00|5384.9|5384.3|5385.4|5384.8|5385.4|5384.8|5384.9|5384.3|46
1722598030000|2024-08-02 11:27:10|5385.52|5384.92|5385.4|5384.8|5385.77|5385.17|5385.4|5384.8|46
1722598040000|2024-08-02 11:27:20|5385.27|5384.67|5385.15|5384.55|5385.4|5384.8|5385.15|5384.55|27
1722598050000|2024-08-02 11:27:30|5385.27|5384.67|5385.4|5384.8|5385.65|5385.05|5385.15|5384.55|24
1722598060000|2024-08-02 11:27:40|5385.52|5384.92|5385.15|5384.55|5385.52|5384.92|5385.15|5384.55|29
1722598070000|2024-08-02 11:27:50|5385.27|5384.67|5385.4|5384.8|5385.52|5384.92|5384.9|5384.3|24
1722598080000|2024-08-02 11:28:00|5385.27|5384.67|5384.4|5383.8|5385.27|5384.67|5384.4|5383.8|79
1722598090000|2024-08-02 11:28:10|5384.65|5384.05|5384.65|5384.05|5384.77|5384.17|5384.4|5383.8|98
1722598100000|2024-08-02 11:28:20|5384.52|5383.92|5384.4|5383.8|5384.65|5384.05|5384.02|5383.42|52
1722598110000|2024-08-02 11:28:30|5384.52|5383.92|5384.15|5383.55|5384.65|5384.05|5384.15|5383.55|23
1722598120000|2024-08-02 11:28:40|5384.4|5383.8|5384.52|5383.92|5384.52|5383.92|5384.15|5383.55|57
1722598130000|2024-08-02 11:28:50|5384.65|5384.05|5384.15|5383.55|5384.65|5384.05|5384.15|5383.55|25
1722598140000|2024-08-02 11:29:00|5384.27|5383.67|5384.27|5383.67|5384.52|5383.92|5384.15|5383.55|18
1722598150000|2024-08-02 11:29:10|5384.15|5383.55|5384.4|5383.8|5384.52|5383.92|5384.15|5383.55|10
1722598160000|2024-08-02 11:29:20|5384.27|5383.67|5384.27|5383.67|5384.4|5383.8|5383.9|5383.3|43
1722598170000|2024-08-02 11:29:30|5384.4|5383.8|5384.27|5383.67|5384.4|5383.8|5384.15|5383.55|22
1722598180000|2024-08-02 11:29:40|5384.4|5383.8|5384.15|5383.55|5384.4|5383.8|5384.15|5383.55|21
1722598190000|2024-08-02 11:29:50|5384.4|5383.8|5384.9|5384.3|5384.9|5384.3|5384.15|5383.55|113
1722598200000|2024-08-02 11:30:00|5384.77|5384.17|5384.15|5383.55|5384.77|5384.17|5384.15|5383.55|67
1722598210000|2024-08-02 11:30:10|5383.9|5383.3|5383.15|5382.55|5383.9|5383.3|5383.15|5382.55|112
1722598220000|2024-08-02 11:30:20|5383.27|5382.67|5383.9|5383.3|5383.9|5383.3|5383.02|5382.42|48
1722598230000|2024-08-02 11:30:30|5383.77|5383.17|5384.15|5383.55|5384.4|5383.8|5383.65|5383.05|79
1722598240000|2024-08-02 11:30:40|5384.02|5383.42|5384.9|5384.3|5384.9|5384.3|5383.9|5383.3|90
1722598250000|2024-08-02 11:30:50|5384.77|5384.17|5385.15|5384.55|5385.15|5384.55|5384.77|5384.17|65
1722598260000|2024-08-02 11:31:00|5385.27|5384.67|5384.9|5384.3|5385.27|5384.67|5384.65|5384.05|55
1722598270000|2024-08-02 11:31:10|5385.02|5384.42|5385.15|5384.55|5385.15|5384.55|5384.77|5384.17|29
1722598280000|2024-08-02 11:31:20|5385.4|5384.8|5385.4|5384.8|5385.65|5385.05|5385.4|5384.8|36
1722598290000|2024-08-02 11:31:30|5385.15|5384.55|5385.4|5384.8|5385.65|5385.05|5385.15|5384.55|56
1722598300000|2024-08-02 11:31:40|5385.27|5384.67|5384.4|5383.8|5385.27|5384.67|5384.4|5383.8|17
1722598310000|2024-08-02 11:31:50|5384.15|5383.55|5384.4|5383.8|5384.52|5383.92|5384.15|5383.55|49
1722598320000|2024-08-02 11:32:00|5384.52|5383.92|5384.65|5384.05|5385.15|5384.55|5384.4|5383.8|48
1722598330000|2024-08-02 11:32:10|5384.9|5384.3|5384.65|5384.05|5385.02|5384.42|5384.65|5384.05|42
1722598340000|2024-08-02 11:32:20|5384.4|5383.8|5384.4|5383.8|5384.52|5383.92|5384.4|5383.8|12
1722598350000|2024-08-02 11:32:30|5383.9|5383.3|5384.15|5383.55|5384.15|5383.55|5383.9|5383.3|52
1722598360000|2024-08-02 11:32:40|5384.02|5383.42|5384.4|5383.8|5384.9|5384.3|5383.77|5383.17|113
1722598370000|2024-08-02 11:32:50|5384.15|5383.55|5383.9|5383.3|5384.4|5383.8|5383.9|5383.3|81
1722598380000|2024-08-02 11:33:00|5384.02|5383.42|5384.15|5383.55|5384.27|5383.67|5383.9|5383.3|71
1722598390000|2024-08-02 11:33:10|5384.4|5383.8|5384.15|5383.55|5384.52|5383.92|5384.15|5383.55|61
1722598400000|2024-08-02 11:33:20|5384.27|5383.67|5384.27|5383.67|5384.4|5383.8|5384.15|5383.55|50
1722598410000|2024-08-02 11:33:30|5384.4|5383.8|5384.65|5384.05|5384.65|5384.05|5384.15|5383.55|19
1722598420000|2024-08-02 11:33:40|5384.9|5384.3|5385.15|5384.55|5385.4|5384.8|5384.9|5384.3|36
1722598430000|2024-08-02 11:33:50|5385.4|5384.8|5384.9|5384.3|5385.4|5384.8|5384.9|5384.3|46
1722598440000|2024-08-02 11:34:00|5385.02|5384.42|5385.65|5385.05|5385.65|5385.05|5385.02|5384.42|31
1722598450000|2024-08-02 11:34:10|5385.4|5384.8|5386.15|5385.55|5386.15|5385.55|5385.15|5384.55|89
1722598460000|2024-08-02 11:34:20|5386.4|5385.8|5386.65|5386.05|5386.65|5386.05|5386.27|5385.67|43
1722598470000|2024-08-02 11:34:30|5386.77|5386.17|5386.65|5386.05|5386.9|5386.3|5386.65|5386.05|53
1722598480000|2024-08-02 11:34:40|5386.77|5386.17|5389.65|5389.05|5389.9|5389.3|5386.77|5386.17|507
1722598490000|2024-08-02 11:34:50|5389.77|5389.17|5389.9|5389.3|5390.65|5390.05|5389.65|5389.05|198
1722598500000|2024-08-02 11:35:00|5389.65|5389.05|5390.15|5389.55|5390.4|5389.8|5389.4|5388.8|175
1722598510000|2024-08-02 11:35:10|5389.9|5389.3|5389.15|5388.55|5389.9|5389.3|5389.15|5388.55|85
1722598520000|2024-08-02 11:35:20|5389.27|5388.67|5388.52|5387.92|5389.4|5388.8|5388.52|5387.92|58
1722598530000|2024-08-02 11:35:30|5388.4|5387.8|5388.15|5387.55|5388.65|5388.05|5388.15|5387.55|21
1722598540000|2024-08-02 11:35:40|5388.02|5387.42|5388.9|5388.3|5388.9|5388.3|5388.02|5387.42|65
1722598550000|2024-08-02 11:35:50|5388.65|5388.05|5387.27|5386.67|5388.9|5388.3|5386.9|5386.3|179
1722598560000|2024-08-02 11:36:00|5387.4|5386.8|5387.65|5387.05|5387.77|5387.17|5387.15|5386.55|72
1722598570000|2024-08-02 11:36:10|5387.9|5387.3|5387.15|5386.55|5387.9|5387.3|5386.9|5386.3|61
1722598580000|2024-08-02 11:36:20|5387.02|5386.42|5385.9|5385.3|5387.15|5386.55|5385.9|5385.3|203
1722598590000|2024-08-02 11:36:30|5385.77|5385.17|5385.4|5384.8|5385.9|5385.3|5385.15|5384.55|142
1722598600000|2024-08-02 11:36:40|5385.52|5384.92|5385.4|5384.8|5385.9|5385.3|5385.15|5384.55|98
1722598610000|2024-08-02 11:36:50|5385.65|5385.05|5385.65|5385.05|5385.9|5385.3|5385.4|5384.8|33
1722598620000|2024-08-02 11:37:00|5385.52|5384.92|5385.52|5384.92|5385.65|5385.05|5385.4|5384.8|28
1722598630000|2024-08-02 11:37:10|5385.4|5384.8|5385.9|5385.3|5386.15|5385.55|5385.4|5384.8|141
1722598640000|2024-08-02 11:37:20|5386.15|5385.55|5386.4|5385.8|5386.4|5385.8|5386.15|5385.55|70
1722598650000|2024-08-02 11:37:30|5386.27|5385.67|5385.65|5385.05|5386.52|5385.92|5385.65|5385.05|48
1722598660000|2024-08-02 11:37:40|5386.15|5385.55|5385.9|5385.3|5386.4|5385.8|5385.9|5385.3|69
1722598670000|2024-08-02 11:37:50|5385.77|5385.17|5386.4|5385.8|5386.4|5385.8|5385.65|5385.05|102
1722598680000|2024-08-02 11:38:00|5386.52|5385.92|5386.52|5385.92|5386.9|5386.3|5386.4|5385.8|52
1722598690000|2024-08-02 11:38:10|5386.4|5385.8|5386.77|5386.17|5387.15|5386.55|5386.4|5385.8|53
1722598700000|2024-08-02 11:38:20|5386.9|5386.3|5386.4|5385.8|5386.9|5386.3|5386.4|5385.8|69
1722598710000|2024-08-02 11:38:30|5386.15|5385.55|5386.27|5385.67|5386.4|5385.8|5386.15|5385.55|21
1722598720000|2024-08-02 11:38:40|5386.15|5385.55|5386.4|5385.8|5386.4|5385.8|5385.77|5385.17|69
1722598730000|2024-08-02 11:38:50|5386.27|5385.67|5385.9|5385.3|5386.4|5385.8|5385.9|5385.3|106
1722598740000|2024-08-02 11:39:00|5386.02|5385.42|5386.4|5385.8|5386.4|5385.8|5385.9|5385.3|31
1722598750000|2024-08-02 11:39:10|5386.27|5385.67|5386.4|5385.8|5386.52|5385.92|5386.15|5385.55|40
1722598760000|2024-08-02 11:39:20|5386.15|5385.55|5386.15|5385.55|5386.15|5385.55|5385.9|5385.3|15
1722598770000|2024-08-02 11:39:30|5386.02|5385.42|5386.52|5385.92|5386.65|5386.05|5385.65|5385.05|90
1722598780000|2024-08-02 11:39:40|5386.65|5386.05|5386.65|5386.05|5386.77|5386.17|5386.4|5385.8|24
1722598790000|2024-08-02 11:39:50|5386.77|5386.17|5386.15|5385.55|5386.77|5386.17|5386.15|5385.55|56
1722598800000|2024-08-02 11:40:00|5386.4|5385.8|5385.4|5384.8|5386.65|5386.05|5385.4|5384.8|81
1722598810000|2024-08-02 11:40:10|5385.27|5384.67|5385.9|5385.3|5385.9|5385.3|5385.15|5384.55|72
1722598820000|2024-08-02 11:40:20|5385.65|5385.05|5386.15|5385.55|5386.15|5385.55|5385.65|5385.05|24
1722598830000|2024-08-02 11:40:30|5386.02|5385.42|5386.4|5385.8|5386.4|5385.8|5385.9|5385.3|35
1722598840000|2024-08-02 11:40:40|5386.52|5385.92|5387.15|5386.55|5387.27|5386.67|5386.4|5385.8|40
1722598850000|2024-08-02 11:40:50|5386.9|5386.3|5386.4|5385.8|5387.15|5386.55|5386.4|5385.8|79
1722598860000|2024-08-02 11:41:00|5386.52|5385.92|5385.9|5385.3|5387.15|5386.55|5385.9|5385.3|81
1722598870000|2024-08-02 11:41:10|5386.15|5385.55|5385.77|5385.17|5386.15|5385.55|5385.4|5384.8|103
1722598880000|2024-08-02 11:41:20|5385.9|5385.3|5385.65|5385.05|5386.02|5385.42|5385.15|5384.55|120
1722598890000|2024-08-02 11:41:30|5385.4|5384.8|5385.9|5385.3|5385.9|5385.3|5385.4|5384.8|23
1722598900000|2024-08-02 11:41:40|5386.02|5385.42|5385.9|5385.3|5386.02|5385.42|5385.65|5385.05|33
1722598910000|2024-08-02 11:41:50|5385.77|5385.17|5386.4|5385.8|5386.4|5385.8|5385.77|5385.17|41
1722598920000|2024-08-02 11:42:00|5385.9|5385.3|5386.15|5385.55|5386.65|5386.05|5385.9|5385.3|61
1722598930000|2024-08-02 11:42:10|5385.65|5385.05|5385.4|5384.8|5385.65|5385.05|5385.4|5384.8|8
1722598940000|2024-08-02 11:42:20|5385.27|5384.67|5385.4|5384.8|5385.65|5385.05|5384.77|5384.17|69
1722598950000|2024-08-02 11:42:30|5385.15|5384.55|5385.65|5385.05|5385.65|5385.05|5384.9|5384.3|88
1722598960000|2024-08-02 11:42:40|5385.77|5385.17|5385.65|5385.05|5385.9|5385.3|5385.4|5384.8|48
1722598970000|2024-08-02 11:42:50|5385.77|5385.17|5385.65|5385.05|5385.9|5385.3|5385.4|5384.8|35
1722598980000|2024-08-02 11:43:00|5385.9|5385.3|5385.15|5384.55|5385.9|5385.3|5385.15|5384.55|39
1722598990000|2024-08-02 11:43:10|5385.27|5384.67|5386.02|5385.42|5386.02|5385.42|5385.27|5384.67|42
1722599000000|2024-08-02 11:43:20|5385.9|5385.3|5386.4|5385.8|5386.4|5385.8|5385.65|5385.05|41
1722599010000|2024-08-02 11:43:30|5386.65|5386.05|5386.4|5385.8|5386.65|5386.05|5386.15|5385.55|18
1722599020000|2024-08-02 11:43:40|5386.27|5385.67|5387.65|5387.05|5387.65|5387.05|5386.27|5385.67|201
1722599030000|2024-08-02 11:43:50|5387.52|5386.92|5386.9|5386.3|5387.65|5387.05|5386.9|5386.3|87
1722599040000|2024-08-02 11:44:00|5387.02|5386.42|5387.15|5386.55|5387.15|5386.55|5386.9|5386.3|108
1722599050000|2024-08-02 11:44:10|5387.02|5386.42|5386.65|5386.05|5387.02|5386.42|5386.4|5385.8|89
1722599060000|2024-08-02 11:44:20|5386.77|5386.17|5386.52|5385.92|5386.77|5386.17|5385.9|5385.3|98
1722599070000|2024-08-02 11:44:30|5386.4|5385.8|5386.15|5385.55|5386.52|5385.92|5386.15|5385.55|31
1722599080000|2024-08-02 11:44:40|5386.27|5385.67|5386.65|5386.05|5386.65|5386.05|5386.15|5385.55|71
1722599090000|2024-08-02 11:44:50|5386.52|5385.92|5386.65|5386.05|5386.65|5386.05|5386.15|5385.55|51
1722599100000|2024-08-02 11:45:00|5386.52|5385.92|5386.27|5385.67|5386.65|5386.05|5386.27|5385.67|64
1722599110000|2024-08-02 11:45:10|5386.15|5385.55|5386.65|5386.05|5386.65|5386.05|5386.15|5385.55|35
1722599120000|2024-08-02 11:45:20|5386.52|5385.92|5386.65|5386.05|5386.77|5386.17|5386.4|5385.8|35
1722599130000|2024-08-02 11:45:30|5386.15|5385.55|5386.65|5386.05|5386.9|5386.3|5386.15|5385.55|75
1722599140000|2024-08-02 11:45:40|5386.4|5385.8|5385.65|5385.05|5386.4|5385.8|5385.4|5384.8|102
1722599150000|2024-08-02 11:45:50|5385.4|5384.8|5385.15|5384.55|5385.65|5385.05|5385.15|5384.55|90
1722599160000|2024-08-02 11:46:00|5385.27|5384.67|5385.15|5384.55|5385.65|5385.05|5385.15|5384.55|54
1722599170000|2024-08-02 11:46:10|5385.02|5384.42|5384.65|5384.05|5385.02|5384.42|5384.4|5383.8|98
1722599180000|2024-08-02 11:46:20|5384.52|5383.92|5384.4|5383.8|5384.65|5384.05|5384.15|5383.55|74
1722599190000|2024-08-02 11:46:30|5384.52|5383.92|5384.27|5383.67|5384.52|5383.92|5384.27|5383.67|20
1722599200000|2024-08-02 11:46:40|5384.4|5383.8|5384.65|5384.05|5384.65|5384.05|5384.27|5383.67|71
1722599210000|2024-08-02 11:46:50|5384.9|5384.3|5384.4|5383.8|5384.9|5384.3|5384.4|5383.8|54
1722599220000|2024-08-02 11:47:00|5384.65|5384.05|5384.15|5383.55|5384.65|5384.05|5383.9|5383.3|72
1722599230000|2024-08-02 11:47:10|5384.4|5383.8|5384.65|5384.05|5384.65|5384.05|5384.15|5383.55|40
1722599240000|2024-08-02 11:47:20|5384.9|5384.3|5384.4|5383.8|5384.9|5384.3|5384.4|5383.8|53
1722599250000|2024-08-02 11:47:30|5384.27|5383.67|5384.4|5383.8|5384.4|5383.8|5384.15|5383.55|20
1722599260000|2024-08-02 11:47:40|5384.27|5383.67|5383.65|5383.05|5384.4|5383.8|5383.65|5383.05|136
1722599270000|2024-08-02 11:47:50|5383.77|5383.17|5383.77|5383.17|5384.65|5384.05|5383.65|5383.05|142
1722599280000|2024-08-02 11:48:00|5383.65|5383.05|5383.27|5382.67|5383.65|5383.05|5383.15|5382.55|98
1722599290000|2024-08-02 11:48:10|5383.4|5382.8|5383.15|5382.55|5383.4|5382.8|5383.02|5382.42|104
1722599300000|2024-08-02 11:48:20|5383.27|5382.67|5383.65|5383.05|5383.65|5383.05|5383.15|5382.55|63
1722599310000|2024-08-02 11:48:30|5383.4|5382.8|5383.15|5382.55|5383.4|5382.8|5383.15|5382.55|22
1722599320000|2024-08-02 11:48:40|5383.27|5382.67|5383.4|5382.8|5383.65|5383.05|5383.27|5382.67|39
1722599330000|2024-08-02 11:48:50|5383.52|5382.92|5383.77|5383.17|5383.9|5383.3|5383.4|5382.8|77
1722599340000|2024-08-02 11:49:00|5383.9|5383.3|5383.4|5382.8|5384.02|5383.42|5383.4|5382.8|105
1722599350000|2024-08-02 11:49:10|5383.27|5382.67|5383.9|5383.3|5383.9|5383.3|5383.15|5382.55|59
1722599360000|2024-08-02 11:49:20|5383.77|5383.17|5383.65|5383.05|5383.9|5383.3|5383.4|5382.8|30
1722599370000|2024-08-02 11:49:30|5383.77|5383.17|5383.77|5383.17|5383.9|5383.3|5383.65|5383.05|36
1722599380000|2024-08-02 11:49:40|5383.65|5383.05|5383.9|5383.3|5384.15|5383.55|5383.65|5383.05|43
1722599390000|2024-08-02 11:49:50|5384.02|5383.42|5384.15|5383.55|5384.15|5383.55|5383.9|5383.3|71
1722599400000|2024-08-02 11:50:00|5383.77|5383.17|5384.15|5383.55|5384.15|5383.55|5383.65|5383.05|71
1722599410000|2024-08-02 11:50:10|5384.02|5383.42|5383.9|5383.3|5384.15|5383.55|5383.77|5383.17|34
1722599420000|2024-08-02 11:50:20|5383.65|5383.05|5383.4|5382.8|5383.9|5383.3|5383.4|5382.8|42
1722599430000|2024-08-02 11:50:30|5383.65|5383.05|5383.9|5383.3|5383.9|5383.3|5383.65|5383.05|50
1722599440000|2024-08-02 11:50:40|5384.4|5383.8|5384.4|5383.8|5384.4|5383.8|5384.15|5383.55|44
1722599450000|2024-08-02 11:50:50|5384.27|5383.67|5384.15|5383.55|5384.4|5383.8|5384.15|5383.55|48
1722599460000|2024-08-02 11:51:00|5383.9|5383.3|5384.4|5383.8|5384.4|5383.8|5383.9|5383.3|67
1722599470000|2024-08-02 11:51:10|5384.52|5383.92|5385.15|5384.55|5385.4|5384.8|5384.4|5383.8|187
1722599480000|2024-08-02 11:51:20|5384.9|5384.3|5385.4|5384.8|5385.4|5384.8|5384.65|5384.05|76
1722599490000|2024-08-02 11:51:30|5385.27|5384.67|5385.4|5384.8|5385.65|5385.05|5385.15|5384.55|140
1722599500000|2024-08-02 11:51:40|5385.27|5384.67|5385.15|5384.55|5385.4|5384.8|5385.15|5384.55|54
1722599510000|2024-08-02 11:51:50|5385.27|5384.67|5385.15|5384.55|5385.4|5384.8|5385.15|5384.55|41
1722599520000|2024-08-02 11:52:00|5385.27|5384.67|5386.15|5385.55|5386.4|5385.8|5385.15|5384.55|287
1722599530000|2024-08-02 11:52:10|5386.27|5385.67|5386.02|5385.42|5386.4|5385.8|5385.65|5385.05|64
1722599540000|2024-08-02 11:52:20|5386.15|5385.55|5386.4|5385.8|5387.15|5386.55|5386.02|5385.42|121
1722599550000|2024-08-02 11:52:30|5386.15|5385.55|5386.27|5385.67|5386.4|5385.8|5386.15|5385.55|95
1722599560000|2024-08-02 11:52:40|5386.15|5385.55|5385.9|5385.3|5386.15|5385.55|5385.65|5385.05|71
1722599570000|2024-08-02 11:52:50|5385.77|5385.17|5385.9|5385.3|5386.15|5385.55|5385.77|5385.17|42
1722599580000|2024-08-02 11:53:00|5385.77|5385.17|5385.15|5384.55|5385.77|5385.17|5385.02|5384.42|86
1722599590000|2024-08-02 11:53:10|5385.27|5384.67|5385.15|5384.55|5385.27|5384.67|5385.15|5384.55|28
1722599600000|2024-08-02 11:53:20|5385.27|5384.67|5384.9|5384.3|5385.27|5384.67|5384.65|5384.05|81
1722599610000|2024-08-02 11:53:30|5385.02|5384.42|5385.15|5384.55|5385.4|5384.8|5385.02|5384.42|40
1722599620000|2024-08-02 11:53:40|5384.9|5384.3|5385.4|5384.8|5385.4|5384.8|5384.9|5384.3|68
1722599630000|2024-08-02 11:53:50|5385.9|5385.3|5385.15|5384.55|5385.9|5385.3|5385.15|5384.55|58
1722599640000|2024-08-02 11:54:00|5385.4|5384.8|5386.15|5385.55|5386.4|5385.8|5385.4|5384.8|67
1722599650000|2024-08-02 11:54:10|5386.02|5385.42|5385.65|5385.05|5386.65|5386.05|5385.65|5385.05|117
1722599660000|2024-08-02 11:54:20|5385.4|5384.8|5385.65|5385.05|5385.65|5385.05|5385.15|5384.55|38
1722599670000|2024-08-02 11:54:30|5385.77|5385.17|5385.65|5385.05|5385.9|5385.3|5384.9|5384.3|128
1722599680000|2024-08-02 11:54:40|5385.4|5384.8|5385.4|5384.8|5385.65|5385.05|5385.4|5384.8|46
1722599690000|2024-08-02 11:54:50|5385.27|5384.67|5385.4|5384.8|5385.52|5384.92|5385.15|5384.55|103
1722599700000|2024-08-02 11:55:00|5385.27|5384.67|5385.15|5384.55|5385.65|5385.05|5385.02|5384.42|89
1722599710000|2024-08-02 11:55:10|5384.9|5384.3|5385.65|5385.05|5385.65|5385.05|5384.9|5384.3|99
1722599720000|2024-08-02 11:55:20|5385.52|5384.92|5385.77|5385.17|5385.9|5385.3|5385.4|5384.8|103
1722599730000|2024-08-02 11:55:30|5385.65|5385.05|5385.4|5384.8|5385.9|5385.3|5385.15|5384.55|86
1722599740000|2024-08-02 11:55:40|5385.27|5384.67|5385.02|5384.42|5385.27|5384.67|5384.9|5384.3|69
1722599750000|2024-08-02 11:55:50|5385.15|5384.55|5385.15|5384.55|5385.15|5384.55|5384.9|5384.3|24
1722599760000|2024-08-02 11:56:00|5385.4|5384.8|5384.9|5384.3|5385.4|5384.8|5384.65|5384.05|52
1722599770000|2024-08-02 11:56:10|5385.15|5384.55|5384.65|5384.05|5385.15|5384.55|5384.65|5384.05|49
1722599780000|2024-08-02 11:56:20|5384.4|5383.8|5384.4|5383.8|5384.65|5384.05|5384.15|5383.55|73
1722599790000|2024-08-02 11:56:30|5384.27|5383.67|5384.4|5383.8|5384.4|5383.8|5384.15|5383.55|59
1722599800000|2024-08-02 11:56:40|5384.27|5383.67|5384.4|5383.8|5384.4|5383.8|5384.15|5383.55|53
1722599810000|2024-08-02 11:56:50|5384.27|5383.67|5384.15|5383.55|5384.4|5383.8|5384.15|5383.55|13
1722599820000|2024-08-02 11:57:00|5384.27|5383.67|5384.65|5384.05|5384.65|5384.05|5384.27|5383.67|36
1722599830000|2024-08-02 11:57:10|5384.52|5383.92|5384.65|5384.05|5384.65|5384.05|5384.4|5383.8|66
1722599840000|2024-08-02 11:57:20|5384.52|5383.92|5384.65|5384.05|5384.9|5384.3|5384.4|5383.8|82
1722599850000|2024-08-02 11:57:30|5384.9|5384.3|5384.65|5384.05|5384.9|5384.3|5384.4|5383.8|22
1722599860000|2024-08-02 11:57:40|5384.9|5384.3|5384.15|5383.55|5385.15|5384.55|5384.15|5383.55|79
1722599870000|2024-08-02 11:57:50|5384.02|5383.42|5385.4|5384.8|5385.4|5384.8|5384.02|5383.42|218
1722599880000|2024-08-02 11:58:00|5385.15|5384.55|5384.77|5384.17|5385.15|5384.55|5384.65|5384.05|97
1722599890000|2024-08-02 11:58:10|5384.9|5384.3|5384.65|5384.05|5385.15|5384.55|5384.65|5384.05|64
1722599900000|2024-08-02 11:58:20|5384.9|5384.3|5384.02|5383.42|5384.9|5384.3|5384.02|5383.42|35
1722599910000|2024-08-02 11:58:30|5384.15|5383.55|5384.52|5383.92|5384.65|5384.05|5384.15|5383.55|39
1722599920000|2024-08-02 11:58:40|5384.4|5383.8|5384.65|5384.05|5384.65|5384.05|5384.15|5383.55|82
1722599930000|2024-08-02 11:58:50|5384.77|5384.17|5384.65|5384.05|5384.9|5384.3|5384.65|5384.05|22
1722599940000|2024-08-02 11:59:00|5384.9|5384.3|5385.02|5384.42|5385.15|5384.55|5384.65|5384.05|49
1722599950000|2024-08-02 11:59:10|5385.15|5384.55|5385.4|5384.8|5385.65|5385.05|5385.15|5384.55|60
1722599960000|2024-08-02 11:59:20|5385.52|5384.92|5385.02|5384.42|5385.65|5385.05|5384.65|5384.05|67
1722599970000|2024-08-02 11:59:30|5385.15|5384.55|5385.65|5385.05|5385.65|5385.05|5385.15|5384.55|73
1722599980000|2024-08-02 11:59:40|5385.9|5385.3|5385.02|5384.42|5385.9|5385.3|5385.02|5384.42|73
1722599990000|2024-08-02 11:59:50|5385.15|5384.55|5385.15|5384.55|5385.15|5384.55|5384.9|5384.3|36
1722600000000|2024-08-02 12:00:00|5385.4|5384.8|5385.15|5384.55|5385.4|5384.8|5384.65|5384.05|292
1722600010000|2024-08-02 12:00:10|5385.02|5384.42|5386.15|5385.55|5386.4|5385.8|5384.9|5384.3|190
1722600020000|2024-08-02 12:00:20|5385.9|5385.3|5386.4|5385.8|5386.4|5385.8|5385.65|5385.05|74
1722600030000|2024-08-02 12:00:30|5386.52|5385.92|5386.65|5386.05|5386.9|5386.3|5386.52|5385.92|145
1722600040000|2024-08-02 12:00:40|5386.9|5386.3|5387.02|5386.42|5387.15|5386.55|5386.65|5386.05|248
1722600050000|2024-08-02 12:00:50|5387.15|5386.55|5387.15|5386.55|5387.15|5386.55|5386.9|5386.3|36
1722600060000|2024-08-02 12:01:00|5387.02|5386.42|5387.65|5387.05|5387.65|5387.05|5386.9|5386.3|57
1722600070000|2024-08-02 12:01:10|5387.77|5387.17|5387.9|5387.3|5387.9|5387.3|5387.4|5386.8|114
1722600080000|2024-08-02 12:01:20|5388.02|5387.42|5388.27|5387.67|5388.27|5387.67|5387.9|5387.3|205
1722600090000|2024-08-02 12:01:30|5388.15|5387.55|5388.15|5387.55|5388.15|5387.55|5387.9|5387.3|33
1722600100000|2024-08-02 12:01:40|5387.9|5387.3|5387.52|5386.92|5388.15|5387.55|5387.4|5386.8|144
1722600110000|2024-08-02 12:01:50|5387.4|5386.8|5388.15|5387.55|5388.15|5387.55|5387.4|5386.8|140
1722600120000|2024-08-02 12:02:00|5387.9|5387.3|5388.4|5387.8|5388.65|5388.05|5387.9|5387.3|241
1722600130000|2024-08-02 12:02:10|5388.15|5387.55|5388.9|5388.3|5388.9|5388.3|5388.15|5387.55|57
1722600140000|2024-08-02 12:02:20|5389.15|5388.55|5388.65|5388.05|5389.15|5388.55|5388.65|5388.05|131
1722600150000|2024-08-02 12:02:30|5388.4|5387.8|5388.9|5388.3|5389.15|5388.55|5388.4|5387.8|224
1722600160000|2024-08-02 12:02:40|5389.15|5388.55|5389.15|5388.55|5389.4|5388.8|5389.15|5388.55|85
1722600170000|2024-08-02 12:02:50|5389.02|5388.42|5388.9|5388.3|5389.15|5388.55|5388.77|5388.17|55
1722600180000|2024-08-02 12:03:00|5388.77|5388.17|5388.4|5387.8|5388.9|5388.3|5388.4|5387.8|199
1722600190000|2024-08-02 12:03:10|5388.52|5387.92|5388.65|5388.05|5388.9|5388.3|5388.52|5387.92|44
1722600200000|2024-08-02 12:03:20|5388.9|5388.3|5388.65|5388.05|5389.15|5388.55|5388.65|5388.05|77
1722600210000|2024-08-02 12:03:30|5388.77|5388.17|5387.4|5386.8|5388.77|5388.17|5387.4|5386.8|137
1722600220000|2024-08-02 12:03:40|5387.27|5386.67|5387.52|5386.92|5387.65|5387.05|5387.15|5386.55|155
1722600230000|2024-08-02 12:03:50|5387.4|5386.8|5387.65|5387.05|5387.77|5387.17|5387.4|5386.8|86
1722600240000|2024-08-02 12:04:00|5387.9|5387.3|5387.9|5387.3|5388.15|5387.55|5387.65|5387.05|112
1722600250000|2024-08-02 12:04:10|5387.65|5387.05|5388.15|5387.55|5388.15|5387.55|5387.65|5387.05|50
1722600260000|2024-08-02 12:04:20|5388.02|5387.42|5388.15|5387.55|5388.15|5387.55|5387.9|5387.3|58
1722600270000|2024-08-02 12:04:30|5388.4|5387.8|5388.4|5387.8|5388.4|5387.8|5388.15|5387.55|49
1722600280000|2024-08-02 12:04:40|5388.65|5388.05|5389.15|5388.55|5389.15|5388.55|5388.52|5387.92|68
1722600290000|2024-08-02 12:04:50|5389.27|5388.67|5389.4|5388.8|5389.4|5388.8|5389.15|5388.55|37
1722600300000|2024-08-02 12:05:00|5389.15|5388.55|5389.65|5389.05|5389.65|5389.05|5389.15|5388.55|177
1722600310000|2024-08-02 12:05:10|5389.9|5389.3|5389.15|5388.55|5390.15|5389.55|5389.15|5388.55|178
1722600320000|2024-08-02 12:05:20|5389.4|5388.8|5389.4|5388.8|5389.65|5389.05|5389.27|5388.67|72
1722600330000|2024-08-02 12:05:30|5389.52|5388.92|5389.15|5388.55|5389.9|5389.3|5389.15|5388.55|86
1722600340000|2024-08-02 12:05:40|5388.9|5388.3|5389.4|5388.8|5389.4|5388.8|5388.65|5388.05|63
1722600350000|2024-08-02 12:05:50|5389.52|5388.92|5389.27|5388.67|5389.52|5388.92|5389.27|5388.67|55
1722600360000|2024-08-02 12:06:00|5389.15|5388.55|5390.15|5389.55|5390.15|5389.55|5389.15|5388.55|132
1722600370000|2024-08-02 12:06:10|5390.02|5389.42|5390.15|5389.55|5390.15|5389.55|5389.9|5389.3|83
1722600380000|2024-08-02 12:06:20|5390.4|5389.8|5390.4|5389.8|5390.65|5390.05|5390.4|5389.8|213
1722600390000|2024-08-02 12:06:30|5390.52|5389.92|5390.4|5389.8|5390.65|5390.05|5389.9|5389.3|94
1722600400000|2024-08-02 12:06:40|5390.27|5389.67|5390.15|5389.55|5390.27|5389.67|5389.9|5389.3|54
1722600410000|2024-08-02 12:06:50|5390.02|5389.42|5389.9|5389.3|5390.4|5389.8|5389.9|5389.3|86
1722600420000|2024-08-02 12:07:00|5390.02|5389.42|5390.4|5389.8|5390.65|5390.05|5389.65|5389.05|267
1722600430000|2024-08-02 12:07:10|5390.52|5389.92|5390.9|5390.3|5391.15|5390.55|5390.52|5389.92|83
1722600440000|2024-08-02 12:07:20|5391.15|5390.55|5390.65|5390.05|5391.15|5390.55|5390.65|5390.05|157
1722600450000|2024-08-02 12:07:30|5390.77|5390.17|5391.65|5391.05|5391.9|5391.3|5390.65|5390.05|257
1722600460000|2024-08-02 12:07:40|5391.77|5391.17|5391.9|5391.3|5392.15|5391.55|5391.65|5391.05|163
1722600470000|2024-08-02 12:07:50|5392.15|5391.55|5391.65|5391.05|5392.15|5391.55|5391.65|5391.05|101
1722600480000|2024-08-02 12:08:00|5391.9|5391.3|5392.15|5391.55|5392.15|5391.55|5391.65|5391.05|48
1722600490000|2024-08-02 12:08:10|5392.02|5391.42|5391.65|5391.05|5392.02|5391.42|5391.4|5390.8|114
1722600500000|2024-08-02 12:08:20|5391.77|5391.17|5391.65|5391.05|5391.9|5391.3|5391.65|5391.05|40
1722600510000|2024-08-02 12:08:30|5391.77|5391.17|5391.15|5390.55|5391.9|5391.3|5391.15|5390.55|124
1722600520000|2024-08-02 12:08:40|5390.9|5390.3|5391.4|5390.8|5391.52|5390.92|5390.9|5390.3|99
1722600530000|2024-08-02 12:08:50|5391.52|5390.92|5391.9|5391.3|5392.15|5391.55|5391.52|5390.92|93
1722600540000|2024-08-02 12:09:00|5392.02|5391.42|5392.65|5392.05|5392.65|5392.05|5392.02|5391.42|88
1722600550000|2024-08-02 12:09:10|5392.4|5391.8|5392.4|5391.8|5392.4|5391.8|5392.4|5391.8|91
1722600560000|2024-08-02 12:09:20|5392.52|5391.92|5392.4|5391.8|5392.65|5392.05|5392.4|5391.8|50
1722600570000|2024-08-02 12:09:30|5392.52|5391.92|5392.15|5391.55|5392.52|5391.92|5392.15|5391.55|54
1722600580000|2024-08-02 12:09:40|5392.27|5391.67|5392.65|5392.05|5392.77|5392.17|5392.15|5391.55|66
1722600590000|2024-08-02 12:09:50|5392.77|5392.17|5392.9|5392.3|5392.9|5392.3|5392.77|5392.17|15
1722600600000|2024-08-02 12:10:00|5393.15|5392.55|5392.15|5391.55|5393.15|5392.55|5391.9|5391.3|287
1722600610000|2024-08-02 12:10:10|5392.27|5391.67|5391.15|5390.55|5392.4|5391.8|5391.15|5390.55|139
1722600620000|2024-08-02 12:10:20|5391.27|5390.67|5391.4|5390.8|5391.65|5391.05|5390.9|5390.3|70
1722600630000|2024-08-02 12:10:30|5391.27|5390.67|5391.4|5390.8|5391.65|5391.05|5391.15|5390.55|135
1722600640000|2024-08-02 12:10:40|5390.9|5390.3|5391.4|5390.8|5391.4|5390.8|5390.9|5390.3|88
1722600650000|2024-08-02 12:10:50|5391.27|5390.67|5391.27|5390.67|5391.9|5391.3|5391.27|5390.67|103
1722600660000|2024-08-02 12:11:00|5391.4|5390.8|5390.65|5390.05|5391.4|5390.8|5390.27|5389.67|233
1722600670000|2024-08-02 12:11:10|5390.4|5389.8|5390.77|5390.17|5390.9|5390.3|5390.15|5389.55|124
1722600680000|2024-08-02 12:11:20|5390.65|5390.05|5391.4|5390.8|5391.4|5390.8|5390.4|5389.8|106
1722600690000|2024-08-02 12:11:30|5391.65|5391.05|5391.9|5391.3|5392.15|5391.55|5391.52|5390.92|68
1722600700000|2024-08-02 12:11:40|5391.65|5391.05|5391.65|5391.05|5391.65|5391.05|5391.4|5390.8|99
1722600710000|2024-08-02 12:11:50|5391.4|5390.8|5391.4|5390.8|5391.65|5391.05|5391.4|5390.8|92
1722600720000|2024-08-02 12:12:00|5391.52|5390.92|5391.4|5390.8|5391.9|5391.3|5390.9|5390.3|98
1722600730000|2024-08-02 12:12:10|5391.15|5390.55|5390.15|5389.55|5391.27|5390.67|5390.15|5389.55|138
1722600740000|2024-08-02 12:12:20|5390.27|5389.67|5391.9|5391.3|5392.4|5391.8|5390.15|5389.55|216
1722600750000|2024-08-02 12:12:30|5391.4|5390.8|5391.9|5391.3|5391.9|5391.3|5391.4|5390.8|177
1722600760000|2024-08-02 12:12:40|5392.15|5391.55|5392.15|5391.55|5392.15|5391.55|5392.15|5391.55|30
1722600770000|2024-08-02 12:12:50|5392.4|5391.8|5392.65|5392.05|5392.65|5392.05|5392.4|5391.8|149
1722600780000|2024-08-02 12:13:00|5392.52|5391.92|5392.15|5391.55|5392.65|5392.05|5392.15|5391.55|45
1722600790000|2024-08-02 12:13:10|5392.27|5391.67|5392.15|5391.55|5392.4|5391.8|5392.15|5391.55|42
1722600800000|2024-08-02 12:13:20|5392.02|5391.42|5391.9|5391.3|5392.15|5391.55|5391.65|5391.05|152
1722600810000|2024-08-02 12:13:30|5392.02|5391.42|5391.9|5391.3|5392.15|5391.55|5391.9|5391.3|49
1722600820000|2024-08-02 12:13:40|5391.77|5391.17|5389.77|5389.17|5391.9|5391.3|5389.65|5389.05|272
1722600830000|2024-08-02 12:13:50|5389.52|5388.92|5388.15|5387.55|5389.52|5388.92|5388.15|5387.55|489
1722600840000|2024-08-02 12:14:00|5388.27|5387.67|5387.9|5387.3|5388.4|5387.8|5387.65|5387.05|228
1722600850000|2024-08-02 12:14:10|5387.77|5387.17|5388.02|5387.42|5388.15|5387.55|5387.52|5386.92|239
1722600860000|2024-08-02 12:14:20|5388.15|5387.55|5389.15|5388.55|5389.4|5388.8|5388.02|5387.42|171
1722600870000|2024-08-02 12:14:30|5389.4|5388.8|5389.65|5389.05|5389.65|5389.05|5389.4|5388.8|187
1722600880000|2024-08-02 12:14:40|5389.4|5388.8|5389.4|5388.8|5389.65|5389.05|5389.4|5388.8|82
1722600890000|2024-08-02 12:14:50|5389.65|5389.05|5389.15|5388.55|5389.65|5389.05|5388.9|5388.3|197
1722600900000|2024-08-02 12:15:00|5389.4|5388.8|5389.15|5388.55|5389.4|5388.8|5388.9|5388.3|93
1722600910000|2024-08-02 12:15:10|5389.4|5388.8|5389.15|5388.55|5389.4|5388.8|5389.02|5388.42|69
1722600920000|2024-08-02 12:15:20|5389.65|5389.05|5389.9|5389.3|5389.9|5389.3|5389.4|5388.8|73
1722600930000|2024-08-02 12:15:30|5390.15|5389.55|5389.52|5388.92|5390.15|5389.55|5389.15|5388.55|160
1722600940000|2024-08-02 12:15:40|5389.4|5388.8|5388.4|5387.8|5389.52|5388.92|5388.4|5387.8|178
1722600950000|2024-08-02 12:15:50|5388.15|5387.55|5387.15|5386.55|5388.27|5387.67|5386.9|5386.3|484
1722600960000|2024-08-02 12:16:00|5387.27|5386.67|5387.9|5387.3|5388.65|5388.05|5387.15|5386.55|298
1722600970000|2024-08-02 12:16:10|5388.15|5387.55|5387.9|5387.3|5388.4|5387.8|5387.9|5387.3|125
1722600980000|2024-08-02 12:16:20|5387.77|5387.17|5388.15|5387.55|5388.4|5387.8|5387.65|5387.05|96
1722600990000|2024-08-02 12:16:30|5388.27|5387.67|5387.65|5387.05|5388.27|5387.67|5387.4|5386.8|162
1722601000000|2024-08-02 12:16:40|5387.4|5386.8|5388.65|5388.05|5388.9|5388.3|5386.9|5386.3|465
1722601010000|2024-08-02 12:16:50|5388.9|5388.3|5388.65|5388.05|5388.9|5388.3|5388.4|5387.8|126
1722601020000|2024-08-02 12:17:00|5388.77|5388.17|5388.65|5388.05|5389.15|5388.55|5388.65|5388.05|97
1722601030000|2024-08-02 12:17:10|5388.77|5388.17|5388.65|5388.05|5388.9|5388.3|5388.4|5387.8|119
1722601040000|2024-08-02 12:17:20|5388.9|5388.3|5389.4|5388.8|5389.4|5388.8|5388.77|5388.17|108
1722601050000|2024-08-02 12:17:30|5389.27|5388.67|5388.65|5388.05|5389.4|5388.8|5388.27|5387.67|123
1722601060000|2024-08-02 12:17:40|5388.9|5388.3|5388.77|5388.17|5389.15|5388.55|5388.65|5388.05|217
1722601070000|2024-08-02 12:17:50|5388.9|5388.3|5388.9|5388.3|5389.15|5388.55|5388.9|5388.3|60
1722601080000|2024-08-02 12:18:00|5388.4|5387.8|5388.4|5387.8|5388.65|5388.05|5388.4|5387.8|85
1722601090000|2024-08-02 12:18:10|5388.65|5388.05|5388.65|5388.05|5388.77|5388.17|5388.4|5387.8|63
1722601100000|2024-08-02 12:18:20|5388.52|5387.92|5388.4|5387.8|5388.65|5388.05|5388.15|5387.55|58
1722601110000|2024-08-02 12:18:30|5388.65|5388.05|5387.9|5387.3|5388.65|5388.05|5387.9|5387.3|86
1722601120000|2024-08-02 12:18:40|5388.02|5387.42|5388.52|5387.92|5388.65|5388.05|5388.02|5387.42|95
1722601130000|2024-08-02 12:18:50|5388.65|5388.05|5388.9|5388.3|5388.9|5388.3|5388.65|5388.05|88
1722601140000|2024-08-02 12:19:00|5388.77|5388.17|5389.27|5388.67|5389.27|5388.67|5388.77|5388.17|85
1722601150000|2024-08-02 12:19:10|5389.9|5389.3|5390.9|5390.3|5391.15|5390.55|5389.9|5389.3|243
1722601160000|2024-08-02 12:19:20|5390.77|5390.17|5391.15|5390.55|5391.15|5390.55|5390.65|5390.05|64
1722601170000|2024-08-02 12:19:30|5390.9|5390.3|5390.65|5390.05|5390.9|5390.3|5390.4|5389.8|176
1722601180000|2024-08-02 12:19:40|5390.52|5389.92|5391.15|5390.55|5391.15|5390.55|5390.52|5389.92|132
1722601190000|2024-08-02 12:19:50|5391.4|5390.8|5391.9|5391.3|5392.27|5391.67|5391.4|5390.8|415
1722601200000|2024-08-02 12:20:00|5391.15|5390.55|5390.9|5390.3|5391.4|5390.8|5390.9|5390.3|220
1722601210000|2024-08-02 12:20:10|5390.77|5390.17|5391.4|5390.8|5391.4|5390.8|5390.65|5390.05|84
1722601220000|2024-08-02 12:20:20|5391.15|5390.55|5391.9|5391.3|5391.9|5391.3|5390.9|5390.3|193
1722601230000|2024-08-02 12:20:30|5391.65|5391.05|5391.52|5390.92|5391.65|5391.05|5391.15|5390.55|131
1722601240000|2024-08-02 12:20:40|5391.4|5390.8|5392.02|5391.42|5392.02|5391.42|5391.4|5390.8|73
1722601250000|2024-08-02 12:20:50|5392.15|5391.55|5392.4|5391.8|5392.4|5391.8|5391.9|5391.3|121
1722601260000|2024-08-02 12:21:00|5392.52|5391.92|5392.15|5391.55|5392.65|5392.05|5392.15|5391.55|154
1722601270000|2024-08-02 12:21:10|5392.02|5391.42|5391.9|5391.3|5392.02|5391.42|5391.65|5391.05|74
1722601280000|2024-08-02 12:21:20|5391.65|5391.05|5391.15|5390.55|5391.65|5391.05|5390.9|5390.3|95
1722601290000|2024-08-02 12:21:30|5390.65|5390.05|5389.9|5389.3|5390.77|5390.17|5389.9|5389.3|267
1722601300000|2024-08-02 12:21:40|5390.15|5389.55|5389.9|5389.3|5390.15|5389.55|5389.77|5389.17|153
1722601310000|2024-08-02 12:21:50|5390.02|5389.42|5390.65|5390.05|5390.77|5390.17|5390.02|5389.42|68
1722601320000|2024-08-02 12:22:00|5390.4|5389.8|5390.15|5389.55|5390.4|5389.8|5390.15|5389.55|90
1722601330000|2024-08-02 12:22:10|5389.9|5389.3|5390.4|5389.8|5390.65|5390.05|5389.9|5389.3|212
1722601340000|2024-08-02 12:22:20|5390.15|5389.55|5390.9|5390.3|5391.4|5390.8|5390.15|5389.55|175
1722601350000|2024-08-02 12:22:30|5391.15|5390.55|5391.4|5390.8|5391.4|5390.8|5391.15|5390.55|89
1722601360000|2024-08-02 12:22:40|5391.52|5390.92|5390.9|5390.3|5391.52|5390.92|5390.9|5390.3|110
1722601370000|2024-08-02 12:22:50|5391.02|5390.42|5391.65|5391.05|5391.65|5391.05|5390.9|5390.3|74
1722601380000|2024-08-02 12:23:00|5391.52|5390.92|5391.9|5391.3|5391.9|5391.3|5391.4|5390.8|125
1722601390000|2024-08-02 12:23:10|5392.02|5391.42|5391.65|5391.05|5392.02|5391.42|5391.52|5390.92|104
1722601400000|2024-08-02 12:23:20|5391.9|5391.3|5392.27|5391.67|5392.27|5391.67|5391.65|5391.05|67
1722601410000|2024-08-02 12:23:30|5392.15|5391.55|5392.15|5391.55|5392.27|5391.67|5391.9|5391.3|81
1722601420000|2024-08-02 12:23:40|5392.4|5391.8|5392.4|5391.8|5392.65|5392.05|5392.15|5391.55|220
1722601430000|2024-08-02 12:23:50|5392.15|5391.55|5392.27|5391.67|5392.4|5391.8|5392.15|5391.55|108
1722601440000|2024-08-02 12:24:00|5392.15|5391.55|5391.9|5391.3|5392.4|5391.8|5391.9|5391.3|116
1722601450000|2024-08-02 12:24:10|5392.15|5391.55|5392.15|5391.55|5392.15|5391.55|5391.65|5391.05|100
1722601460000|2024-08-02 12:24:20|5392.02|5391.42|5392.15|5391.55|5392.4|5391.8|5392.02|5391.42|103
1722601470000|2024-08-02 12:24:30|5392.27|5391.67|5392.65|5392.05|5392.65|5392.05|5392.27|5391.67|123
1722601480000|2024-08-02 12:24:40|5392.52|5391.92|5392.15|5391.55|5392.65|5392.05|5392.15|5391.55|62
1722601490000|2024-08-02 12:24:50|5392.02|5391.42|5391.65|5391.05|5392.02|5391.42|5391.52|5390.92|123
1722601500000|2024-08-02 12:25:00|5391.77|5391.17|5391.27|5390.67|5391.9|5391.3|5391.15|5390.55|126
1722601510000|2024-08-02 12:25:10|5391.4|5390.8|5391.52|5390.92|5391.9|5391.3|5391.4|5390.8|99
1722601520000|2024-08-02 12:25:20|5391.4|5390.8|5391.65|5391.05|5392.27|5391.67|5391.4|5390.8|290
1722601530000|2024-08-02 12:25:30|5391.9|5391.3|5392.15|5391.55|5392.4|5391.8|5391.9|5391.3|289
1722601540000|2024-08-02 12:25:40|5392.4|5391.8|5392.65|5392.05|5392.77|5392.17|5392.4|5391.8|85
1722601550000|2024-08-02 12:25:50|5392.52|5391.92|5392.27|5391.67|5392.52|5391.92|5392.02|5391.42|100
1722601560000|2024-08-02 12:26:00|5392.4|5391.8|5393.15|5392.55|5393.15|5392.55|5392.27|5391.67|193
1722601570000|2024-08-02 12:26:10|5393.02|5392.42|5392.27|5391.67|5393.15|5392.55|5392.27|5391.67|102
1722601580000|2024-08-02 12:26:20|5392.15|5391.55|5392.4|5391.8|5392.4|5391.8|5391.65|5391.05|156
1722601590000|2024-08-02 12:26:30|5392.52|5391.92|5392.77|5392.17|5392.77|5392.17|5392.52|5391.92|84
1722601600000|2024-08-02 12:26:40|5392.9|5392.3|5392.65|5392.05|5392.9|5392.3|5392.65|5392.05|11
1722601610000|2024-08-02 12:26:50|5392.52|5391.92|5392.65|5392.05|5392.77|5392.17|5392.4|5391.8|102
1722601620000|2024-08-02 12:27:00|5392.9|5392.3|5392.9|5392.3|5393.4|5392.8|5392.77|5392.17|163
1722601630000|2024-08-02 12:27:10|5392.65|5392.05|5393.15|5392.55|5393.52|5392.92|5392.65|5392.05|349
1722601640000|2024-08-02 12:27:20|5393.02|5392.42|5393.4|5392.8|5393.65|5393.05|5393.02|5392.42|293
1722601650000|2024-08-02 12:27:30|5393.15|5392.55|5393.4|5392.8|5393.4|5392.8|5393.15|5392.55|111
1722601660000|2024-08-02 12:27:40|5393.27|5392.67|5392.52|5391.92|5393.27|5392.67|5392.4|5391.8|172
1722601670000|2024-08-02 12:27:50|5392.4|5391.8|5392.27|5391.67|5393.02|5392.42|5392.27|5391.67|82
1722601680000|2024-08-02 12:28:00|5392.15|5391.55|5392.52|5391.92|5392.65|5392.05|5392.15|5391.55|262
1722601690000|2024-08-02 12:28:10|5392.4|5391.8|5392.77|5392.17|5393.4|5392.8|5392.4|5391.8|265
1722601700000|2024-08-02 12:28:20|5392.27|5391.67|5392.65|5392.05|5393.15|5392.55|5392.27|5391.67|201
1722601710000|2024-08-02 12:28:30|5392.77|5392.17|5393.4|5392.8|5393.4|5392.8|5392.65|5392.05|136
1722601720000|2024-08-02 12:28:40|5393.27|5392.67|5393.4|5392.8|5393.4|5392.8|5393.15|5392.55|151
1722601730000|2024-08-02 12:28:50|5393.27|5392.67|5393.02|5392.42|5393.4|5392.8|5393.02|5392.42|91
1722601740000|2024-08-02 12:29:00|5392.9|5392.3|5392.52|5391.92|5393.15|5392.55|5392.52|5391.92|81
1722601750000|2024-08-02 12:29:10|5392.65|5392.05|5392.27|5391.67|5392.9|5392.3|5392.15|5391.55|96
1722601760000|2024-08-02 12:29:20|5391.77|5391.17|5391.9|5391.3|5391.9|5391.3|5391.65|5391.05|97
1722601770000|2024-08-02 12:29:30|5391.77|5391.17|5392.27|5391.67|5392.4|5391.8|5391.77|5391.17|138
1722601780000|2024-08-02 12:29:40|5392.15|5391.55|5391.02|5390.42|5392.15|5391.55|5391.02|5390.42|118
1722601790000|2024-08-02 12:29:50|5391.15|5390.55|5391.77|5391.17|5392.02|5391.42|5391.15|5390.55|132
1722601800000|2024-08-02 12:30:00|5391.65|5391.05|5375.4|5374.8|5400.4|5399.8|5375.4|5374.8|3420
1722601810000|2024-08-02 12:30:10|5375.27|5374.67|5371.27|5370.67|5382.65|5382.05|5370.77|5370.17|3608
1722601820000|2024-08-02 12:30:20|5370.52|5369.92|5364.52|5363.92|5370.52|5369.92|5359.65|5359.05|3353
1722601830000|2024-08-02 12:30:30|5364.4|5363.8|5361.15|5360.55|5365.27|5364.67|5359.65|5359.05|1939
1722601840000|2024-08-02 12:30:40|5359.9|5359.3|5360.52|5359.92|5361.9|5361.3|5359.02|5358.42|2426
1722601850000|2024-08-02 12:30:50|5360.02|5359.42|5359.9|5359.3|5362.52|5361.92|5359.02|5358.42|2432
1722601860000|2024-08-02 12:31:00|5361.4|5360.8|5362.77|5362.17|5362.77|5362.17|5360.02|5359.42|1524
1722601870000|2024-08-02 12:31:10|5363.15|5362.55|5363.52|5362.92|5364.4|5363.8|5362.02|5361.42|1239
1722601880000|2024-08-02 12:31:20|5363.4|5362.8|5360.02|5359.42|5363.9|5363.3|5360.02|5359.42|1297
1722601890000|2024-08-02 12:31:30|5360.52|5359.92|5360.52|5359.92|5362.02|5361.42|5360.27|5359.67|815
1722601900000|2024-08-02 12:31:40|5360.65|5360.05|5360.9|5360.3|5360.9|5360.3|5359.27|5358.67|1227
1722601910000|2024-08-02 12:31:50|5361.02|5360.42|5362.02|5361.42|5362.77|5362.17|5360.77|5360.17|1065
1722601920000|2024-08-02 12:32:00|5361.02|5360.42|5362.77|5362.17|5362.9|5362.3|5360.65|5360.05|1649
1722601930000|2024-08-02 12:32:10|5362.9|5362.3|5359.65|5359.05|5363.15|5362.55|5359.65|5359.05|1290
1722601940000|2024-08-02 12:32:20|5359.77|5359.17|5360.77|5360.17|5360.9|5360.3|5359.65|5359.05|1225
1722601950000|2024-08-02 12:32:30|5360.9|5360.3|5361.15|5360.55|5361.77|5361.17|5360.65|5360.05|727
1722601960000|2024-08-02 12:32:40|5361.02|5360.42|5359.15|5358.55|5361.27|5360.67|5359.15|5358.55|1431
1722601970000|2024-08-02 12:32:50|5356.4|5355.8|5352.27|5351.67|5356.4|5355.8|5352.27|5351.67|5646
1722601980000|2024-08-02 12:33:00|5353.27|5352.67|5353.9|5353.3|5354.9|5354.3|5352.4|5351.8|1777
1722601990000|2024-08-02 12:33:10|5354.4|5353.8|5357.52|5356.92|5357.52|5356.92|5354.15|5353.55|1904
1722602000000|2024-08-02 12:33:20|5357.15|5356.55|5355.27|5354.67|5357.27|5356.67|5353.9|5353.3|1213
1722602010000|2024-08-02 12:33:30|5355.4|5354.8|5352.65|5352.05|5355.4|5354.8|5352.15|5351.55|910
1722602020000|2024-08-02 12:33:40|5352.9|5352.3|5351.77|5351.17|5353.15|5352.55|5349.15|5348.55|1295
1722602030000|2024-08-02 12:33:50|5351.52|5350.92|5353.9|5353.3|5353.9|5353.3|5350.4|5349.8|1893
1722602040000|2024-08-02 12:34:00|5353.77|5353.17|5351.4|5350.8|5354.02|5353.42|5351.15|5350.55|1178
1722602050000|2024-08-02 12:34:10|5351.52|5350.92|5352.65|5352.05|5353.15|5352.55|5351.15|5350.55|1066
1722602060000|2024-08-02 12:34:20|5352.15|5351.55|5352.27|5351.67|5354.27|5353.67|5351.52|5350.92|1063
1722602070000|2024-08-02 12:34:30|5352.9|5352.3|5352.02|5351.42|5353.02|5352.42|5351.4|5350.8|905
1722602080000|2024-08-02 12:34:40|5352.4|5351.8|5349.52|5348.92|5353.02|5352.42|5349.52|5348.92|1059
1722602090000|2024-08-02 12:34:50|5349.4|5348.8|5351.02|5350.42|5352.77|5352.17|5349.4|5348.8|1175
1722602100000|2024-08-02 12:35:00|5351.9|5351.3|5350.9|5350.3|5352.15|5351.55|5350.15|5349.55|919
1722602110000|2024-08-02 12:35:10|5350.65|5350.05|5350.15|5349.55|5352.02|5351.42|5350.02|5349.42|1394
1722602120000|2024-08-02 12:35:20|5350.4|5349.8|5353.9|5353.3|5353.9|5353.3|5350.15|5349.55|801
1722602130000|2024-08-02 12:35:30|5354.4|5353.8|5351.4|5350.8|5354.52|5353.92|5351.15|5350.55|918
1722602140000|2024-08-02 12:35:40|5351.15|5350.55|5349.9|5349.3|5352.4|5351.8|5349.65|5349.05|903
1722602150000|2024-08-02 12:35:50|5350.15|5349.55|5348.27|5347.67|5350.27|5349.67|5347.9|5347.3|936
1722602160000|2024-08-02 12:36:00|5348.4|5347.8|5349.52|5348.92|5351.15|5350.55|5348.15|5347.55|1026
1722602170000|2024-08-02 12:36:10|5349.65|5349.05|5348.02|5347.42|5350.65|5350.05|5348.02|5347.42|930
1722602180000|2024-08-02 12:36:20|5347.9|5347.3|5346.65|5346.05|5349.77|5349.17|5346.65|5346.05|1464
1722602190000|2024-08-02 12:36:30|5346.4|5345.8|5347.4|5346.8|5347.52|5346.92|5345.65|5345.05|982
1722602200000|2024-08-02 12:36:40|5347.52|5346.92|5347.02|5346.42|5347.9|5347.3|5346.4|5345.8|1434
1722602210000|2024-08-02 12:36:50|5347.15|5346.55|5346.52|5345.92|5348.02|5347.42|5346.52|5345.92|931
1722602220000|2024-08-02 12:37:00|5346.65|5346.05|5350.15|5349.55|5350.15|5349.55|5346.65|5346.05|1178
1722602230000|2024-08-02 12:37:10|5350.27|5349.67|5350.65|5350.05|5351.15|5350.55|5349.15|5348.55|876
1722602240000|2024-08-02 12:37:20|5350.4|5349.8|5350.15|5349.55|5350.4|5349.8|5349.02|5348.42|640
1722602250000|2024-08-02 12:37:30|5349.65|5349.05|5351.9|5351.3|5352.15|5351.55|5349.65|5349.05|732
1722602260000|2024-08-02 12:37:40|5351.65|5351.05|5350.77|5350.17|5351.65|5351.05|5350.15|5349.55|790
1722602270000|2024-08-02 12:37:50|5350.65|5350.05|5352.15|5351.55|5352.4|5351.8|5350.4|5349.8|509
1722602280000|2024-08-02 12:38:00|5351.9|5351.3|5352.15|5351.55|5354.15|5353.55|5351.9|5351.3|1025
1722602290000|2024-08-02 12:38:10|5351.65|5351.05|5352.02|5351.42|5353.15|5352.55|5351.4|5350.8|466
1722602300000|2024-08-02 12:38:20|5352.15|5351.55|5355.27|5354.67|5355.4|5354.8|5352.15|5351.55|881
1722602310000|2024-08-02 12:38:30|5354.65|5354.05|5354.9|5354.3|5355.02|5354.42|5353.9|5353.3|621
1722602320000|2024-08-02 12:38:40|5354.65|5354.05|5355.4|5354.8|5356.4|5355.8|5354.65|5354.05|570
1722602330000|2024-08-02 12:38:50|5355.15|5354.55|5356.9|5356.3|5357.65|5357.05|5355.15|5354.55|1112
1722602340000|2024-08-02 12:39:00|5356.65|5356.05|5356.65|5356.05|5357.65|5357.05|5356.15|5355.55|917
1722602350000|2024-08-02 12:39:10|5356.4|5355.8|5356.4|5355.8|5356.65|5356.05|5355.15|5354.55|868
1722602360000|2024-08-02 12:39:20|5356.52|5355.92|5356.9|5356.3|5357.15|5356.55|5356.4|5355.8|690
1722602370000|2024-08-02 12:39:30|5356.77|5356.17|5356.65|5356.05|5357.4|5356.8|5356.27|5355.67|567
1722602380000|2024-08-02 12:39:40|5356.77|5356.17|5353.15|5352.55|5356.9|5356.3|5353.15|5352.55|1088
1722602390000|2024-08-02 12:39:50|5352.9|5352.3|5352.15|5351.55|5352.9|5352.3|5351.4|5350.8|862
1722602400000|2024-08-02 12:40:00|5351.9|5351.3|5353.02|5352.42|5353.02|5352.42|5350.65|5350.05|682
1722602410000|2024-08-02 12:40:10|5353.15|5352.55|5351.65|5351.05|5353.15|5352.55|5351.52|5350.92|181
1722602420000|2024-08-02 12:40:20|5351.52|5350.92|5351.9|5351.3|5351.9|5351.3|5350.9|5350.3|329
1722602430000|2024-08-02 12:40:30|5351.65|5351.05|5349.65|5349.05|5351.65|5351.05|5349.65|5349.05|393
1722602440000|2024-08-02 12:40:40|5349.77|5349.17|5350.9|5350.3|5351.52|5350.92|5349.52|5348.92|405
1722602450000|2024-08-02 12:40:50|5351.4|5350.8|5351.52|5350.92|5351.9|5351.3|5350.9|5350.3|291
1722602460000|2024-08-02 12:41:00|5351.4|5350.8|5349.4|5348.8|5352.15|5351.55|5349.4|5348.8|447
1722602470000|2024-08-02 12:41:10|5349.52|5348.92|5348.77|5348.17|5350.15|5349.55|5348.65|5348.05|448
1722602480000|2024-08-02 12:41:20|5348.9|5348.3|5350.15|5349.55|5350.4|5349.8|5348.65|5348.05|327
1722602490000|2024-08-02 12:41:30|5350.4|5349.8|5350.65|5350.05|5350.65|5350.05|5349.4|5348.8|406
1722602500000|2024-08-02 12:41:40|5350.9|5350.3|5350.9|5350.3|5350.9|5350.3|5350.15|5349.55|284
1722602510000|2024-08-02 12:41:50|5351.15|5350.55|5349.4|5348.8|5351.15|5350.55|5349.15|5348.55|283
1722602520000|2024-08-02 12:42:00|5349.15|5348.55|5351.65|5351.05|5351.65|5351.05|5349.02|5348.42|388
1722602530000|2024-08-02 12:42:10|5352.27|5351.67|5354.4|5353.8|5354.4|5353.8|5351.65|5351.05|743
1722602540000|2024-08-02 12:42:20|5354.27|5353.67|5354.65|5354.05|5355.4|5354.8|5353.4|5352.8|741
1722602550000|2024-08-02 12:42:30|5354.52|5353.92|5355.4|5354.8|5355.4|5354.8|5354.4|5353.8|473
1722602560000|2024-08-02 12:42:40|5355.65|5355.05|5357.15|5356.55|5357.4|5356.8|5355.4|5354.8|802
1722602570000|2024-08-02 12:42:50|5356.9|5356.3|5357.15|5356.55|5357.4|5356.8|5355.77|5355.17|715
1722602580000|2024-08-02 12:43:00|5357.27|5356.67|5357.4|5356.8|5358.15|5357.55|5356.27|5355.67|736
1722602590000|2024-08-02 12:43:10|5357.65|5357.05|5358.15|5357.55|5358.65|5358.05|5357.4|5356.8|602
1722602600000|2024-08-02 12:43:20|5357.9|5357.3|5356.9|5356.3|5358.02|5357.42|5356.9|5356.3|495
1722602610000|2024-08-02 12:43:30|5356.77|5356.17|5356.4|5355.8|5356.77|5356.17|5355.65|5355.05|370
1722602620000|2024-08-02 12:43:40|5356.15|5355.55|5356.65|5356.05|5357.15|5356.55|5356.15|5355.55|285
1722602630000|2024-08-02 12:43:50|5356.77|5356.17|5357.15|5356.55|5357.4|5356.8|5356.65|5356.05|447
1722602640000|2024-08-02 12:44:00|5357.4|5356.8|5357.52|5356.92|5357.65|5357.05|5356.9|5356.3|452
1722602650000|2024-08-02 12:44:10|5357.15|5356.55|5357.4|5356.8|5357.65|5357.05|5356.52|5355.92|559
1722602660000|2024-08-02 12:44:20|5357.27|5356.67|5355.4|5354.8|5357.4|5356.8|5355.27|5354.67|328
1722602670000|2024-08-02 12:44:30|5355.65|5355.05|5355.27|5354.67|5355.65|5355.05|5354.65|5354.05|344
1722602680000|2024-08-02 12:44:40|5355.4|5354.8|5356.15|5355.55|5356.15|5355.55|5354.9|5354.3|352
1722602690000|2024-08-02 12:44:50|5356.4|5355.8|5356.65|5356.05|5357.15|5356.55|5356.4|5355.8|488
1722602700000|2024-08-02 12:45:00|5356.77|5356.17|5356.52|5355.92|5356.77|5356.17|5355.65|5355.05|611
1722602710000|2024-08-02 12:45:10|5356.4|5355.8|5356.4|5355.8|5357.15|5356.55|5356.15|5355.55|228
1722602720000|2024-08-02 12:45:20|5356.65|5356.05|5356.27|5355.67|5356.9|5356.3|5355.65|5355.05|349
1722602730000|2024-08-02 12:45:30|5356.15|5355.55|5355.65|5355.05|5356.15|5355.55|5354.65|5354.05|485
1722602740000|2024-08-02 12:45:40|5355.4|5354.8|5354.15|5353.55|5355.4|5354.8|5354.15|5353.55|553
1722602750000|2024-08-02 12:45:50|5353.9|5353.3|5355.15|5354.55|5355.4|5354.8|5353.4|5352.8|460
1722602760000|2024-08-02 12:46:00|5355.65|5355.05|5354.9|5354.3|5355.9|5355.3|5354.9|5354.3|324
1722602770000|2024-08-02 12:46:10|5355.02|5354.42|5356.65|5356.05|5356.65|5356.05|5354.9|5354.3|325
1722602780000|2024-08-02 12:46:20|5356.4|5355.8|5356.15|5355.55|5357.15|5356.55|5356.02|5355.42|721
1722602790000|2024-08-02 12:46:30|5356.4|5355.8|5355.9|5355.3|5356.65|5356.05|5355.65|5355.05|310
1722602800000|2024-08-02 12:46:40|5356.4|5355.8|5356.15|5355.55|5356.4|5355.8|5355.4|5354.8|326
1722602810000|2024-08-02 12:46:50|5356.02|5355.42|5354.65|5354.05|5356.4|5355.8|5354.4|5353.8|435
1722602820000|2024-08-02 12:47:00|5353.9|5353.3|5355.9|5355.3|5355.9|5355.3|5353.9|5353.3|609
1722602830000|2024-08-02 12:47:10|5355.77|5355.17|5356.9|5356.3|5356.9|5356.3|5355.02|5354.42|453
1722602840000|2024-08-02 12:47:20|5356.77|5356.17|5358.4|5357.8|5358.4|5357.8|5356.65|5356.05|671
1722602850000|2024-08-02 12:47:30|5358.15|5357.55|5359.15|5358.55|5359.15|5358.55|5358.15|5357.55|657
1722602860000|2024-08-02 12:47:40|5359.4|5358.8|5358.9|5358.3|5359.4|5358.8|5358.9|5358.3|411
1722602870000|2024-08-02 12:47:50|5359.15|5358.55|5358.9|5358.3|5359.4|5358.8|5358.9|5358.3|1145
1722602880000|2024-08-02 12:48:00|5358.65|5358.05|5359.4|5358.8|5359.4|5358.8|5358.65|5358.05|1003
1722602890000|2024-08-02 12:48:10|5359.15|5358.55|5359.4|5358.8|5359.4|5358.8|5358.9|5358.3|612
1722602900000|2024-08-02 12:48:20|5358.9|5358.3|5358.4|5357.8|5359.4|5358.8|5358.4|5357.8|636
1722602910000|2024-08-02 12:48:30|5358.65|5358.05|5358.4|5357.8|5358.9|5358.3|5357.52|5356.92|378
1722602920000|2024-08-02 12:48:40|5358.65|5358.05|5359.15|5358.55|5359.4|5358.8|5358.4|5357.8|429
1722602930000|2024-08-02 12:48:50|5359.02|5358.42|5361.4|5360.8|5363.15|5362.55|5359.02|5358.42|4992
1722602940000|2024-08-02 12:49:00|5361.52|5360.92|5364.15|5363.55|5364.15|5363.55|5361.4|5360.8|801
1722602950000|2024-08-02 12:49:10|5363.9|5363.3|5365.4|5364.8|5365.4|5364.8|5363.65|5363.05|718
1722602960000|2024-08-02 12:49:20|5365.65|5365.05|5365.15|5364.55|5366.15|5365.55|5364.9|5364.3|832
1722602970000|2024-08-02 12:49:30|5365.4|5364.8|5366.15|5365.55|5366.4|5365.8|5364.9|5364.3|623
1722602980000|2024-08-02 12:49:40|5365.9|5365.3|5366.65|5366.05|5366.65|5366.05|5365.9|5365.3|710
1722602990000|2024-08-02 12:49:50|5366.4|5365.8|5368.15|5367.55|5368.4|5367.8|5366.4|5365.8|742
1722603000000|2024-08-02 12:50:00|5368.65|5368.05|5371.4|5370.8|5371.4|5370.8|5368.15|5367.55|1469
1722603010000|2024-08-02 12:50:10|5371.15|5370.55|5370.9|5370.3|5371.9|5371.3|5370.65|5370.05|1008
1722603020000|2024-08-02 12:50:20|5371.02|5370.42|5369.4|5368.8|5373.15|5372.55|5369.4|5368.8|1631
1722603030000|2024-08-02 12:50:30|5369.65|5369.05|5367.9|5367.3|5369.65|5369.05|5367.15|5366.55|869
1722603040000|2024-08-02 12:50:40|5367.65|5367.05|5367.9|5367.3|5369.15|5368.55|5367.4|5366.8|707
1722603050000|2024-08-02 12:50:50|5367.77|5367.17|5370.9|5370.3|5370.9|5370.3|5367.4|5366.8|1215
1722603060000|2024-08-02 12:51:00|5371.02|5370.42|5372.15|5371.55|5372.4|5371.8|5371.02|5370.42|902
1722603070000|2024-08-02 12:51:10|5371.9|5371.3|5370.65|5370.05|5372.4|5371.8|5370.65|5370.05|750
1722603080000|2024-08-02 12:51:20|5371.02|5370.42|5370.65|5370.05|5371.4|5370.8|5370.4|5369.8|535
1722603090000|2024-08-02 12:51:30|5370.77|5370.17|5370.9|5370.3|5371.4|5370.8|5370.15|5369.55|575
1722603100000|2024-08-02 12:51:40|5370.65|5370.05|5370.4|5369.8|5371.02|5370.42|5370.15|5369.55|376
1722603110000|2024-08-02 12:51:50|5370.27|5369.67|5370.4|5369.8|5370.65|5370.05|5369.9|5369.3|609
1722603120000|2024-08-02 12:52:00|5370.15|5369.55|5370.9|5370.3|5371.15|5370.55|5370.15|5369.55|556
1722603130000|2024-08-02 12:52:10|5370.65|5370.05|5366.4|5365.8|5370.65|5370.05|5365.9|5365.3|1453
1722603140000|2024-08-02 12:52:20|5366.65|5366.05|5365.9|5365.3|5366.65|5366.05|5365.4|5364.8|584
1722603150000|2024-08-02 12:52:30|5365.65|5365.05|5364.65|5364.05|5365.9|5365.3|5364.4|5363.8|525
1722603160000|2024-08-02 12:52:40|5364.9|5364.3|5364.9|5364.3|5364.9|5364.3|5363.9|5363.3|557
1722603170000|2024-08-02 12:52:50|5365.15|5364.55|5364.4|5363.8|5366.15|5365.55|5364.4|5363.8|639
1722603180000|2024-08-02 12:53:00|5364.65|5364.05|5362.15|5361.55|5364.65|5364.05|5362.15|5361.55|545
1722603190000|2024-08-02 12:53:10|5362.4|5361.8|5363.9|5363.3|5363.9|5363.3|5362.15|5361.55|399
1722603200000|2024-08-02 12:53:20|5364.15|5363.55|5363.4|5362.8|5364.15|5363.55|5362.65|5362.05|354
1722603210000|2024-08-02 12:53:30|5363.52|5362.92|5365.4|5364.8|5365.4|5364.8|5362.9|5362.3|464
1722603220000|2024-08-02 12:53:40|5365.65|5365.05|5366.65|5366.05|5366.9|5366.3|5365.65|5365.05|536
1722603230000|2024-08-02 12:53:50|5366.4|5365.8|5368.4|5367.8|5368.65|5368.05|5366.15|5365.55|549
1722603240000|2024-08-02 12:54:00|5368.15|5367.55|5372.4|5371.8|5372.4|5371.8|5366.65|5366.05|1384
1722603250000|2024-08-02 12:54:10|5372.15|5371.55|5374.9|5374.3|5374.9|5374.3|5372.02|5371.42|1048
1722603260000|2024-08-02 12:54:20|5374.4|5373.8|5374.15|5373.55|5374.4|5373.8|5372.9|5372.3|653
1722603270000|2024-08-02 12:54:30|5373.9|5373.3|5371.65|5371.05|5373.9|5373.3|5371.65|5371.05|338
1722603280000|2024-08-02 12:54:40|5371.77|5371.17|5371.15|5370.55|5372.15|5371.55|5370.9|5370.3|318
1722603290000|2024-08-02 12:54:50|5370.9|5370.3|5369.52|5368.92|5370.9|5370.3|5369.4|5368.8|345
1722603300000|2024-08-02 12:55:00|5369.4|5368.8|5370.4|5369.8|5371.15|5370.55|5369.27|5368.67|448
1722603310000|2024-08-02 12:55:10|5370.15|5369.55|5369.4|5368.8|5370.65|5370.05|5369.4|5368.8|323
1722603320000|2024-08-02 12:55:20|5369.52|5368.92|5366.65|5366.05|5370.15|5369.55|5366.65|5366.05|528
1722603330000|2024-08-02 12:55:30|5366.4|5365.8|5367.9|5367.3|5368.65|5368.05|5366.4|5365.8|557
1722603340000|2024-08-02 12:55:40|5368.15|5367.55|5370.9|5370.3|5371.4|5370.8|5368.15|5367.55|405
1722603350000|2024-08-02 12:55:50|5370.65|5370.05|5369.65|5369.05|5371.15|5370.55|5369.4|5368.8|436
1722603360000|2024-08-02 12:56:00|5369.4|5368.8|5367.4|5366.8|5370.02|5369.42|5366.9|5366.3|459
1722603370000|2024-08-02 12:56:10|5367.15|5366.55|5366.65|5366.05|5367.65|5367.05|5365.52|5364.92|343
1722603380000|2024-08-02 12:56:20|5366.9|5366.3|5366.15|5365.55|5367.15|5366.55|5366.15|5365.55|264
1722603390000|2024-08-02 12:56:30|5365.9|5365.3|5365.65|5365.05|5366.15|5365.55|5364.15|5363.55|507
1722603400000|2024-08-02 12:56:40|5366.4|5365.8|5365.9|5365.3|5367.02|5366.42|5365.9|5365.3|263
1722603410000|2024-08-02 12:56:50|5365.77|5365.17|5365.15|5364.55|5366.15|5365.55|5364.9|5364.3|219
1722603420000|2024-08-02 12:57:00|5365.02|5364.42|5363.9|5363.3|5365.15|5364.55|5363.52|5362.92|255
1722603430000|2024-08-02 12:57:10|5364.15|5363.55|5363.65|5363.05|5364.65|5364.05|5363.65|5363.05|293
1722603440000|2024-08-02 12:57:20|5363.4|5362.8|5363.52|5362.92|5364.4|5363.8|5363.4|5362.8|264
1722603450000|2024-08-02 12:57:30|5363.65|5363.05|5363.4|5362.8|5363.9|5363.3|5363.15|5362.55|250
1722603460000|2024-08-02 12:57:40|5363.65|5363.05|5363.77|5363.17|5364.4|5363.8|5362.65|5362.05|467
1722603470000|2024-08-02 12:57:50|5363.9|5363.3|5364.4|5363.8|5365.52|5364.92|5363.65|5363.05|465
1722603480000|2024-08-02 12:58:00|5364.15|5363.55|5363.9|5363.3|5364.4|5363.8|5363.15|5362.55|637
1722603490000|2024-08-02 12:58:10|5364.15|5363.55|5363.52|5362.92|5364.4|5363.8|5363.52|5362.92|179
1722603500000|2024-08-02 12:58:20|5363.4|5362.8|5362.77|5362.17|5363.9|5363.3|5362.52|5361.92|218
1722603510000|2024-08-02 12:58:30|5362.65|5362.05|5361.65|5361.05|5362.9|5362.3|5361.65|5361.05|553
1722603520000|2024-08-02 12:58:40|5361.4|5360.8|5361.9|5361.3|5362.15|5361.55|5360.77|5360.17|376
1722603530000|2024-08-02 12:58:50|5361.77|5361.17|5362.15|5361.55|5362.15|5361.55|5361.15|5360.55|203
1722603540000|2024-08-02 12:59:00|5362.4|5361.8|5360.65|5360.05|5362.52|5361.92|5360.27|5359.67|664
1722603550000|2024-08-02 12:59:10|5360.77|5360.17|5362.02|5361.42|5362.15|5361.55|5360.65|5360.05|399
1722603560000|2024-08-02 12:59:20|5361.9|5361.3|5362.27|5361.67|5362.77|5362.17|5361.9|5361.3|371
1722603570000|2024-08-02 12:59:30|5362.15|5361.55|5362.9|5362.3|5363.4|5362.8|5362.15|5361.55|334
1722603580000|2024-08-02 12:59:40|5363.02|5362.42|5363.9|5363.3|5363.9|5363.3|5362.9|5362.3|242
1722603590000|2024-08-02 12:59:50|5363.52|5362.92|5361.65|5361.05|5363.52|5362.92|5361.65|5361.05|338
1722603600000|2024-08-02 13:00:00|5362.15|5361.55|5364.9|5364.3|5364.9|5364.3|5362.15|5361.55|589
1722603610000|2024-08-02 13:00:10|5365.9|5365.3|5365.65|5365.05|5366.4|5365.8|5364.4|5363.8|436
1722603620000|2024-08-02 13:00:20|5365.9|5365.3|5366.15|5365.55|5366.9|5366.3|5365.15|5364.55|508
1722603630000|2024-08-02 13:00:30|5365.4|5364.8|5365.9|5365.3|5366.65|5366.05|5364.9|5364.3|507
1722603640000|2024-08-02 13:00:40|5366.02|5365.42|5363.65|5363.05|5366.65|5366.05|5363.65|5363.05|322
1722603650000|2024-08-02 13:00:50|5363.77|5363.17|5362.9|5362.3|5364.15|5363.55|5362.4|5361.8|384
1722603660000|2024-08-02 13:01:00|5363.15|5362.55|5364.02|5363.42|5364.02|5363.42|5362.65|5362.05|361
1722603670000|2024-08-02 13:01:10|5363.9|5363.3|5364.4|5363.8|5364.65|5364.05|5363.65|5363.05|250
1722603680000|2024-08-02 13:01:20|5364.15|5363.55|5362.9|5362.3|5364.15|5363.55|5362.9|5362.3|307
1722603690000|2024-08-02 13:01:30|5362.77|5362.17|5360.65|5360.05|5362.77|5362.17|5360.65|5360.05|585
1722603700000|2024-08-02 13:01:40|5360.9|5360.3|5363.15|5362.55|5363.15|5362.55|5360.9|5360.3|294
1722603710000|2024-08-02 13:01:50|5362.9|5362.3|5361.65|5361.05|5362.9|5362.3|5361.4|5360.8|399
1722603720000|2024-08-02 13:02:00|5361.77|5361.17|5359.15|5358.55|5361.9|5361.3|5359.15|5358.55|356
1722603730000|2024-08-02 13:02:10|5359.65|5359.05|5361.9|5361.3|5361.9|5361.3|5359.65|5359.05|462
1722603740000|2024-08-02 13:02:20|5362.15|5361.55|5363.02|5362.42|5363.4|5362.8|5362.15|5361.55|389
1722603750000|2024-08-02 13:02:30|5362.77|5362.17|5359.9|5359.3|5362.77|5362.17|5359.9|5359.3|246
1722603760000|2024-08-02 13:02:40|5360.15|5359.55|5359.4|5358.8|5360.9|5360.3|5359.27|5358.67|265
1722603770000|2024-08-02 13:02:50|5359.65|5359.05|5357.65|5357.05|5360.4|5359.8|5357.65|5357.05|1374
1722603780000|2024-08-02 13:03:00|5357.9|5357.3|5357.9|5357.3|5358.15|5357.55|5357.4|5356.8|585
1722603790000|2024-08-02 13:03:10|5357.65|5357.05|5356.9|5356.3|5357.65|5357.05|5356.65|5356.05|1038
1722603800000|2024-08-02 13:03:20|5357.15|5356.55|5357.15|5356.55|5357.65|5357.05|5356.4|5355.8|418
1722603810000|2024-08-02 13:03:30|5356.9|5356.3|5357.15|5356.55|5357.4|5356.8|5356.65|5356.05|251
1722603820000|2024-08-02 13:03:40|5357.27|5356.67|5358.15|5357.55|5358.4|5357.8|5357.15|5356.55|281
1722603830000|2024-08-02 13:03:50|5358.27|5357.67|5357.65|5357.05|5358.27|5357.67|5357.27|5356.67|226
1722603840000|2024-08-02 13:04:00|5357.9|5357.3|5358.9|5358.3|5358.9|5358.3|5357.77|5357.17|339
1722603850000|2024-08-02 13:04:10|5358.4|5357.8|5357.9|5357.3|5358.4|5357.8|5357.4|5356.8|253
1722603860000|2024-08-02 13:04:20|5357.77|5357.17|5357.65|5357.05|5357.9|5357.3|5356.9|5356.3|195
1722603870000|2024-08-02 13:04:30|5357.4|5356.8|5359.9|5359.3|5359.9|5359.3|5357.4|5356.8|482
1722603880000|2024-08-02 13:04:40|5360.15|5359.55|5359.65|5359.05|5360.15|5359.55|5358.9|5358.3|274
1722603890000|2024-08-02 13:04:50|5359.15|5358.55|5360.4|5359.8|5360.4|5359.8|5359.15|5358.55|446
1722603900000|2024-08-02 13:05:00|5360.15|5359.55|5360.4|5359.8|5360.65|5360.05|5359.4|5358.8|358
1722603910000|2024-08-02 13:05:10|5360.15|5359.55|5362.15|5361.55|5363.15|5362.55|5360.15|5359.55|509
1722603920000|2024-08-02 13:05:20|5362.27|5361.67|5364.15|5363.55|5364.15|5363.55|5361.9|5361.3|488
1722603930000|2024-08-02 13:05:30|5364.4|5363.8|5363.4|5362.8|5364.4|5363.8|5362.4|5361.8|358
1722603940000|2024-08-02 13:05:40|5363.52|5362.92|5361.65|5361.05|5363.52|5362.92|5361.65|5361.05|312
1722603950000|2024-08-02 13:05:50|5361.52|5360.92|5362.65|5362.05|5362.65|5362.05|5361.15|5360.55|242
1722603960000|2024-08-02 13:06:00|5362.77|5362.17|5362.15|5361.55|5363.15|5362.55|5362.02|5361.42|342
1722603970000|2024-08-02 13:06:10|5362.27|5361.67|5361.9|5361.3|5362.9|5362.3|5361.65|5361.05|237
1722603980000|2024-08-02 13:06:20|5361.77|5361.17|5360.9|5360.3|5362.15|5361.55|5360.9|5360.3|243
1722603990000|2024-08-02 13:06:30|5360.65|5360.05|5360.9|5360.3|5361.15|5360.55|5360.15|5359.55|300
1722604000000|2024-08-02 13:06:40|5361.15|5360.55|5361.4|5360.8|5361.9|5361.3|5360.9|5360.3|206
1722604010000|2024-08-02 13:06:50|5361.15|5360.55|5363.4|5362.8|5363.4|5362.8|5361.15|5360.55|292
1722604020000|2024-08-02 13:07:00|5363.15|5362.55|5362.9|5362.3|5364.02|5363.42|5362.9|5362.3|252
1722604030000|2024-08-02 13:07:10|5363.15|5362.55|5361.9|5361.3|5363.4|5362.8|5361.4|5360.8|470
1722604040000|2024-08-02 13:07:20|5362.02|5361.42|5362.4|5361.8|5362.65|5362.05|5361.65|5361.05|300
1722604050000|2024-08-02 13:07:30|5362.52|5361.92|5363.4|5362.8|5363.4|5362.8|5361.9|5361.3|256
1722604060000|2024-08-02 13:07:40|5363.65|5363.05|5366.15|5365.55|5366.4|5365.8|5363.4|5362.8|657
1722604070000|2024-08-02 13:07:50|5366.4|5365.8|5368.15|5367.55|5368.4|5367.8|5366.27|5365.67|805
1722604080000|2024-08-02 13:08:00|5368.4|5367.8|5367.15|5366.55|5369.15|5368.55|5366.65|5366.05|918
1722604090000|2024-08-02 13:08:10|5367.65|5367.05|5366.4|5365.8|5367.65|5367.05|5365.9|5365.3|370
1722604100000|2024-08-02 13:08:20|5366.27|5365.67|5367.4|5366.8|5367.4|5366.8|5365.9|5365.3|164
1722604110000|2024-08-02 13:08:30|5367.65|5367.05|5367.4|5366.8|5367.9|5367.3|5367.15|5366.55|220
1722604120000|2024-08-02 13:08:40|5366.9|5366.3|5367.4|5366.8|5367.65|5367.05|5366.4|5365.8|388
1722604130000|2024-08-02 13:08:50|5367.27|5366.67|5366.02|5365.42|5367.27|5366.67|5365.9|5365.3|330
1722604140000|2024-08-02 13:09:00|5365.77|5365.17|5365.65|5365.05|5365.9|5365.3|5364.52|5363.92|677
1722604150000|2024-08-02 13:09:10|5365.4|5364.8|5365.15|5364.55|5365.9|5365.3|5365.15|5364.55|188
1722604160000|2024-08-02 13:09:20|5364.9|5364.3|5365.65|5365.05|5365.65|5365.05|5364.65|5364.05|340
1722604170000|2024-08-02 13:09:30|5365.9|5365.3|5366.65|5366.05|5367.15|5366.55|5365.9|5365.3|259
1722604180000|2024-08-02 13:09:40|5366.9|5366.3|5365.65|5365.05|5366.9|5366.3|5365.15|5364.55|210
1722604190000|2024-08-02 13:09:50|5365.77|5365.17|5366.65|5366.05|5367.15|5366.55|5365.77|5365.17|339
1722604200000|2024-08-02 13:10:00|5366.77|5366.17|5367.15|5366.55|5367.65|5367.05|5366.4|5365.8|255
1722604210000|2024-08-02 13:10:10|5367.27|5366.67|5367.9|5367.3|5367.9|5367.3|5366.9|5366.3|234
1722604220000|2024-08-02 13:10:20|5368.15|5367.55|5367.4|5366.8|5368.9|5368.3|5367.15|5366.55|377
1722604230000|2024-08-02 13:10:30|5367.52|5366.92|5367.15|5366.55|5367.65|5367.05|5366.9|5366.3|185
1722604240000|2024-08-02 13:10:40|5367.27|5366.67|5367.65|5367.05|5367.9|5367.3|5367.15|5366.55|242
1722604250000|2024-08-02 13:10:50|5367.9|5367.3|5368.4|5367.8|5368.65|5368.05|5367.65|5367.05|333
1722604260000|2024-08-02 13:11:00|5368.15|5367.55|5367.65|5367.05|5368.52|5367.92|5367.4|5366.8|472
1722604270000|2024-08-02 13:11:10|5367.77|5367.17|5366.9|5366.3|5368.15|5367.55|5366.4|5365.8|311
1722604280000|2024-08-02 13:11:20|5366.65|5366.05|5366.9|5366.3|5367.15|5366.55|5366.4|5365.8|293
1722604290000|2024-08-02 13:11:30|5366.77|5366.17|5367.65|5367.05|5367.9|5367.3|5366.4|5365.8|327
1722604300000|2024-08-02 13:11:40|5367.52|5366.92|5367.65|5367.05|5367.9|5367.3|5366.9|5366.3|217
1722604310000|2024-08-02 13:11:50|5367.52|5366.92|5367.52|5366.92|5367.9|5367.3|5367.15|5366.55|213
1722604320000|2024-08-02 13:12:00|5367.65|5367.05|5368.9|5368.3|5369.15|5368.55|5367.65|5367.05|516
1722604330000|2024-08-02 13:12:10|5369.15|5368.55|5369.9|5369.3|5369.9|5369.3|5369.15|5368.55|437
1722604340000|2024-08-02 13:12:20|5370.15|5369.55|5370.65|5370.05|5370.65|5370.05|5369.65|5369.05|321
1722604350000|2024-08-02 13:12:30|5370.9|5370.3|5371.15|5370.55|5371.4|5370.8|5370.9|5370.3|415
1722604360000|2024-08-02 13:12:40|5371.4|5370.8|5371.65|5371.05|5371.77|5371.17|5371.15|5370.55|369
1722604370000|2024-08-02 13:12:50|5371.52|5370.92|5370.65|5370.05|5371.65|5371.05|5370.65|5370.05|347
1722604380000|2024-08-02 13:13:00|5370.4|5369.8|5370.65|5370.05|5370.9|5370.3|5370.15|5369.55|621
1722604390000|2024-08-02 13:13:10|5370.9|5370.3|5370.9|5370.3|5371.15|5370.55|5370.4|5369.8|249
1722604400000|2024-08-02 13:13:20|5370.65|5370.05|5371.9|5371.3|5371.9|5371.3|5370.4|5369.8|365
1722604410000|2024-08-02 13:13:30|5371.65|5371.05|5372.65|5372.05|5373.15|5372.55|5371.65|5371.05|349
1722604420000|2024-08-02 13:13:40|5372.9|5372.3|5371.9|5371.3|5372.9|5372.3|5371.65|5371.05|519
1722604430000|2024-08-02 13:13:50|5371.65|5371.05|5372.65|5372.05|5372.65|5372.05|5371.4|5370.8|449
1722604440000|2024-08-02 13:14:00|5372.4|5371.8|5373.15|5372.55|5373.27|5372.67|5372.4|5371.8|410
1722604450000|2024-08-02 13:14:10|5373.27|5372.67|5374.77|5374.17|5374.9|5374.3|5373.27|5372.67|831
1722604460000|2024-08-02 13:14:20|5374.9|5374.3|5374.52|5373.92|5375.15|5374.55|5374.52|5373.92|340
1722604470000|2024-08-02 13:14:30|5374.4|5373.8|5374.9|5374.3|5375.15|5374.55|5374.4|5373.8|647
1722604480000|2024-08-02 13:14:40|5374.77|5374.17|5374.15|5373.55|5374.77|5374.17|5373.65|5373.05|421
1722604490000|2024-08-02 13:14:50|5374.4|5373.8|5374.4|5373.8|5374.52|5373.92|5373.9|5373.3|351
1722604500000|2024-08-02 13:15:00|5374.27|5373.67|5376.15|5375.55|5376.15|5375.55|5374.27|5373.67|862
1722604510000|2024-08-02 13:15:10|5376.4|5375.8|5378.9|5378.3|5378.9|5378.3|5376.15|5375.55|1137
1722604520000|2024-08-02 13:15:20|5378.77|5378.17|5380.65|5380.05|5380.9|5380.3|5378.77|5378.17|928
1722604530000|2024-08-02 13:15:30|5380.4|5379.8|5381.65|5381.05|5382.15|5381.55|5380.15|5379.55|765
1722604540000|2024-08-02 13:15:40|5381.9|5381.3|5381.9|5381.3|5382.4|5381.8|5381.4|5380.8|854
1722604550000|2024-08-02 13:15:50|5381.65|5381.05|5380.65|5380.05|5381.65|5381.05|5380.4|5379.8|830
1722604560000|2024-08-02 13:16:00|5380.4|5379.8|5377.9|5377.3|5380.4|5379.8|5377.9|5377.3|563
1722604570000|2024-08-02 13:16:10|5378.02|5377.42|5376.9|5376.3|5378.15|5377.55|5376.9|5376.3|443
1722604580000|2024-08-02 13:16:20|5377.02|5376.42|5377.9|5377.3|5377.9|5377.3|5376.4|5375.8|390
1722604590000|2024-08-02 13:16:30|5377.65|5377.05|5377.9|5377.3|5378.65|5378.05|5377.27|5376.67|236
1722604600000|2024-08-02 13:16:40|5378.15|5377.55|5377.15|5376.55|5378.15|5377.55|5377.02|5376.42|258
1722604610000|2024-08-02 13:16:50|5376.27|5375.67|5377.15|5376.55|5377.15|5376.55|5376.15|5375.55|413
1722604620000|2024-08-02 13:17:00|5377.27|5376.67|5377.4|5376.8|5377.65|5377.05|5376.9|5376.3|364
1722604630000|2024-08-02 13:17:10|5377.27|5376.67|5376.65|5376.05|5377.9|5377.3|5376.65|5376.05|336
1722604640000|2024-08-02 13:17:20|5376.15|5375.55|5375.52|5374.92|5376.15|5375.55|5374.77|5374.17|337
1722604650000|2024-08-02 13:17:30|5375.4|5374.8|5375.65|5375.05|5376.4|5375.8|5375.15|5374.55|350
1722604660000|2024-08-02 13:17:40|5375.9|5375.3|5375.52|5374.92|5376.4|5375.8|5375.52|5374.92|456
1722604670000|2024-08-02 13:17:50|5375.4|5374.8|5376.27|5375.67|5376.9|5376.3|5375.4|5374.8|394
1722604680000|2024-08-02 13:18:00|5376.4|5375.8|5379.15|5378.55|5379.15|5378.55|5376.27|5375.67|511
1722604690000|2024-08-02 13:18:10|5379.4|5378.8|5380.15|5379.55|5380.15|5379.55|5378.65|5378.05|575
1722604700000|2024-08-02 13:18:20|5380.4|5379.8|5382.65|5382.05|5382.9|5382.3|5380.4|5379.8|1091
1722604710000|2024-08-02 13:18:30|5382.4|5381.8|5381.52|5380.92|5382.65|5382.05|5381.4|5380.8|445
1722604720000|2024-08-02 13:18:40|5381.4|5380.8|5380.77|5380.17|5381.4|5380.8|5380.15|5379.55|348
1722604730000|2024-08-02 13:18:50|5380.9|5380.3|5383.65|5383.05|5383.9|5383.3|5380.9|5380.3|967
1722604740000|2024-08-02 13:19:00|5383.52|5382.92|5381.9|5381.3|5383.52|5382.92|5381.77|5381.17|353
1722604750000|2024-08-02 13:19:10|5381.65|5381.05|5382.4|5381.8|5382.65|5382.05|5381.52|5380.92|230
1722604760000|2024-08-02 13:19:20|5382.27|5381.67|5381.9|5381.3|5382.65|5382.05|5381.4|5380.8|376
1722604770000|2024-08-02 13:19:30|5381.77|5381.17|5382.15|5381.55|5382.15|5381.55|5381.52|5380.92|190
1722604780000|2024-08-02 13:19:40|5382.27|5381.67|5381.4|5380.8|5382.4|5381.8|5381.4|5380.8|270
1722604790000|2024-08-02 13:19:50|5381.15|5380.55|5382.9|5382.3|5382.9|5382.3|5381.15|5380.55|266
1722604800000|2024-08-02 13:20:00|5382.65|5382.05|5379.27|5378.67|5382.65|5382.05|5379.27|5378.67|752
1722604810000|2024-08-02 13:20:10|5378.9|5378.3|5379.9|5379.3|5380.4|5379.8|5378.65|5378.05|479
1722604820000|2024-08-02 13:20:20|5380.4|5379.8|5378.65|5378.05|5380.4|5379.8|5378.4|5377.8|1011
1722604830000|2024-08-02 13:20:30|5378.4|5377.8|5378.65|5378.05|5378.65|5378.05|5377.65|5377.05|355
1722604840000|2024-08-02 13:20:40|5378.9|5378.3|5379.15|5378.55|5379.15|5378.55|5378.4|5377.8|327
1722604850000|2024-08-02 13:20:50|5378.9|5378.3|5378.15|5377.55|5379.65|5379.05|5378.15|5377.55|293
1722604860000|2024-08-02 13:21:00|5378.27|5377.67|5379.27|5378.67|5379.27|5378.67|5377.9|5377.3|231
1722604870000|2024-08-02 13:21:10|5379.15|5378.55|5379.27|5378.67|5379.4|5378.8|5378.52|5377.92|203
1722604880000|2024-08-02 13:21:20|5379.4|5378.8|5379.15|5378.55|5380.15|5379.55|5378.77|5378.17|321
1722604890000|2024-08-02 13:21:30|5378.9|5378.3|5378.9|5378.3|5379.15|5378.55|5378.15|5377.55|277
1722604900000|2024-08-02 13:21:40|5378.65|5378.05|5378.65|5378.05|5379.15|5378.55|5378.15|5377.55|129
1722604910000|2024-08-02 13:21:50|5378.9|5378.3|5378.65|5378.05|5379.27|5378.67|5378.15|5377.55|232
1722604920000|2024-08-02 13:22:00|5378.77|5378.17|5380.52|5379.92|5380.65|5380.05|5378.65|5378.05|310
1722604930000|2024-08-02 13:22:10|5380.65|5380.05|5382.15|5381.55|5382.27|5381.67|5380.15|5379.55|607
1722604940000|2024-08-02 13:22:20|5382.27|5381.67|5380.65|5380.05|5382.27|5381.67|5379.65|5379.05|405
1722604950000|2024-08-02 13:22:30|5380.4|5379.8|5380.4|5379.8|5380.4|5379.8|5380.02|5379.42|373
1722604960000|2024-08-02 13:22:40|5380.27|5379.67|5379.65|5379.05|5380.65|5380.05|5379.65|5379.05|216
1722604970000|2024-08-02 13:22:50|5379.4|5378.8|5379.9|5379.3|5380.15|5379.55|5379.15|5378.55|282
1722604980000|2024-08-02 13:23:00|5379.65|5379.05|5379.9|5379.3|5380.4|5379.8|5378.65|5378.05|276
1722604990000|2024-08-02 13:23:10|5379.77|5379.17|5379.65|5379.05|5379.9|5379.3|5379.02|5378.42|136
1722605000000|2024-08-02 13:23:20|5378.15|5377.55|5376.9|5376.3|5378.15|5377.55|5376.9|5376.3|792
1722605010000|2024-08-02 13:23:30|5376.65|5376.05|5375.4|5374.8|5377.15|5376.55|5375.4|5374.8|521
1722605020000|2024-08-02 13:23:40|5375.27|5374.67|5374.4|5373.8|5375.4|5374.8|5374.27|5373.67|535
1722605030000|2024-08-02 13:23:50|5374.15|5373.55|5374.4|5373.8|5374.77|5374.17|5374.02|5373.42|335
1722605040000|2024-08-02 13:24:00|5374.52|5373.92|5374.65|5374.05|5374.9|5374.3|5373.9|5373.3|283
1722605050000|2024-08-02 13:24:10|5374.52|5373.92|5375.52|5374.92|5375.65|5375.05|5374.4|5373.8|252
1722605060000|2024-08-02 13:24:20|5375.65|5375.05|5374.4|5373.8|5375.65|5375.05|5374.4|5373.8|174
1722605070000|2024-08-02 13:24:30|5373.9|5373.3|5375.15|5374.55|5375.15|5374.55|5373.9|5373.3|228
1722605080000|2024-08-02 13:24:40|5374.9|5374.3|5374.9|5374.3|5375.15|5374.55|5374.65|5374.05|195
1722605090000|2024-08-02 13:24:50|5374.65|5374.05|5376.9|5376.3|5376.9|5376.3|5374.65|5374.05|428
1722605100000|2024-08-02 13:25:00|5374.65|5374.05|5372.9|5372.3|5375.4|5374.8|5372.77|5372.17|860
1722605110000|2024-08-02 13:25:10|5373.15|5372.55|5372.15|5371.55|5373.4|5372.8|5371.9|5371.3|582
1722605120000|2024-08-02 13:25:20|5372.4|5371.8|5371.15|5370.55|5372.4|5371.8|5370.4|5369.8|840
1722605130000|2024-08-02 13:25:30|5371.4|5370.8|5370.15|5369.55|5371.4|5370.8|5370.15|5369.55|429
1722605140000|2024-08-02 13:25:40|5370.4|5369.8|5370.9|5370.3|5371.15|5370.55|5370.4|5369.8|432
1722605150000|2024-08-02 13:25:50|5371.02|5370.42|5371.15|5370.55|5371.4|5370.8|5370.52|5369.92|358
1722605160000|2024-08-02 13:26:00|5371.4|5370.8|5370.9|5370.3|5372.15|5371.55|5370.65|5370.05|574
1722605170000|2024-08-02 13:26:10|5371.02|5370.42|5371.27|5370.67|5371.65|5371.05|5370.9|5370.3|310
1722605180000|2024-08-02 13:26:20|5371.52|5370.92|5371.4|5370.8|5371.52|5370.92|5370.4|5369.8|253
1722605190000|2024-08-02 13:26:30|5371.15|5370.55|5371.65|5371.05|5371.65|5371.05|5370.52|5369.92|302
1722605200000|2024-08-02 13:26:40|5371.4|5370.8|5371.4|5370.8|5372.02|5371.42|5371.4|5370.8|374
1722605210000|2024-08-02 13:26:50|5371.65|5371.05|5372.9|5372.3|5373.15|5372.55|5371.65|5371.05|455
1722605220000|2024-08-02 13:27:00|5373.15|5372.55|5374.9|5374.3|5374.9|5374.3|5373.15|5372.55|450
1722605230000|2024-08-02 13:27:10|5375.15|5374.55|5376.15|5375.55|5376.15|5375.55|5375.02|5374.42|499
1722605240000|2024-08-02 13:27:20|5376.02|5375.42|5377.65|5377.05|5378.27|5377.67|5375.9|5375.3|858
1722605250000|2024-08-02 13:27:30|5377.9|5377.3|5374.4|5373.8|5377.9|5377.3|5374.4|5373.8|678
1722605260000|2024-08-02 13:27:40|5374.65|5374.05|5376.4|5375.8|5376.4|5375.8|5374.65|5374.05|498
1722605270000|2024-08-02 13:27:50|5376.27|5375.67|5373.9|5373.3|5376.4|5375.8|5372.9|5372.3|658
1722605280000|2024-08-02 13:28:00|5373.77|5373.17|5377.52|5376.92|5377.65|5377.05|5373.15|5372.55|1454
1722605290000|2024-08-02 13:28:10|5377.65|5377.05|5379.15|5378.55|5379.4|5378.8|5376.9|5376.3|1039
1722605300000|2024-08-02 13:28:20|5379.4|5378.8|5378.65|5378.05|5379.65|5379.05|5377.9|5377.3|1457
1722605310000|2024-08-02 13:28:30|5378.4|5377.8|5377.4|5376.8|5378.4|5377.8|5376.9|5376.3|646
1722605320000|2024-08-02 13:28:40|5377.52|5376.92|5377.15|5376.55|5378.15|5377.55|5376.65|5376.05|351
1722605330000|2024-08-02 13:28:50|5376.9|5376.3|5375.9|5375.3|5377.4|5376.8|5375.52|5374.92|376
1722605340000|2024-08-02 13:29:00|5375.65|5375.05|5375.4|5374.8|5376.27|5375.67|5375.27|5374.67|427
1722605350000|2024-08-02 13:29:10|5374.9|5374.3|5375.15|5374.55|5375.77|5375.17|5374.52|5373.92|601
1722605360000|2024-08-02 13:29:20|5375.27|5374.67|5373.65|5373.05|5375.4|5374.8|5373.4|5372.8|511
1722605370000|2024-08-02 13:29:30|5373.9|5373.3|5375.65|5375.05|5376.4|5375.8|5373.9|5373.3|582
1722605380000|2024-08-02 13:29:40|5375.4|5374.8|5372.9|5372.3|5376.4|5375.8|5372.65|5372.05|755
1722605390000|2024-08-02 13:29:50|5372.65|5372.05|5372.9|5372.3|5373.4|5372.8|5371.52|5370.92|1134
1722605400000|2024-08-02 13:30:00|5372.8|5372.4|5368.3|5367.9|5373.05|5372.65|5368.05|5367.65|2324
1722605410000|2024-08-02 13:30:10|5368.17|5367.77|5367.05|5366.65|5368.8|5368.4|5367.05|5366.65|0
1722605420000|2024-08-02 13:30:20|5367.3|5366.9|5369.55|5369.15|5371.05|5370.65|5366.67|5366.27|0
1722605430000|2024-08-02 13:30:30|5369.17|5368.77|5372.55|5372.15|5374.05|5373.65|5369.17|5368.77|11562
1722605440000|2024-08-02 13:30:40|5372.3|5371.9|5369.55|5369.15|5372.3|5371.9|5369.55|5369.15|1525
1722605450000|2024-08-02 13:30:50|5370.05|5369.65|5371.8|5371.4|5372.05|5371.65|5369.05|5368.65|1467
1722605460000|2024-08-02 13:31:00|5371.3|5370.9|5369.17|5368.77|5372.42|5372.02|5369.17|5368.77|2191
1722605470000|2024-08-02 13:31:10|5369.05|5368.65|5366.55|5366.15|5369.05|5368.65|5366.42|5366.02|1681
1722605480000|2024-08-02 13:31:20|5366.3|5365.9|5364.3|5363.9|5366.55|5366.15|5364.3|5363.9|1683
1722605490000|2024-08-02 13:31:30|5364.55|5364.15|5364.05|5363.65|5364.8|5364.4|5362.8|5362.4|1955
1722605500000|2024-08-02 13:31:40|5365.05|5364.65|5364.05|5363.65|5365.05|5364.65|5363.55|5363.15|1449
1722605510000|2024-08-02 13:31:50|5364.3|5363.9|5367.3|5366.9|5367.3|5366.9|5364.3|5363.9|1501
1722605520000|2024-08-02 13:32:00|5367.55|5367.15|5369.8|5369.4|5370.3|5369.9|5367.55|5367.15|2322
1722605530000|2024-08-02 13:32:10|5369.92|5369.52|5367.3|5366.9|5370.05|5369.65|5366.3|5365.9|1877
1722605540000|2024-08-02 13:32:20|5367.55|5367.15|5365.3|5364.9|5367.55|5367.15|5365.3|5364.9|1501
1722605550000|2024-08-02 13:32:30|5365.55|5365.15|5366.55|5366.15|5367.55|5367.15|5365.3|5364.9|1387
1722605560000|2024-08-02 13:32:40|5366.8|5366.4|5367.05|5366.65|5368.55|5368.15|5366.8|5366.4|1344
1722605570000|2024-08-02 13:32:50|5367.3|5366.9|5367.05|5366.65|5368.55|5368.15|5366.3|5365.9|1280
1722605580000|2024-08-02 13:33:00|5366.8|5366.4|5367.67|5367.27|5369.05|5368.65|5366.8|5366.4|1475
1722605590000|2024-08-02 13:33:10|5367.3|5366.9|5362.3|5361.9|5367.3|5366.9|5362.3|5361.9|2143
1722605600000|2024-08-02 13:33:20|5362.55|5362.15|5363.55|5363.15|5363.67|5363.27|5361.55|5361.15|1259
1722605610000|2024-08-02 13:33:30|5363.3|5362.9|5362.55|5362.15|5363.55|5363.15|5362.3|5361.9|1298
1722605620000|2024-08-02 13:33:40|5362.05|5361.65|5362.05|5361.65|5362.05|5361.65|5361.05|5360.65|1236
1722605630000|2024-08-02 13:33:50|5361.8|5361.4|5359.8|5359.4|5362.8|5362.4|5359.8|5359.4|1631
1722605640000|2024-08-02 13:34:00|5360.05|5359.65|5359.8|5359.4|5360.8|5360.4|5359.55|5359.15|1879
1722605650000|2024-08-02 13:34:10|5359.55|5359.15|5357.8|5357.4|5360.3|5359.9|5357.8|5357.4|1988
1722605660000|2024-08-02 13:34:20|5357.92|5357.52|5358.05|5357.65|5358.8|5358.4|5357.42|5357.02|1391
1722605670000|2024-08-02 13:34:30|5358.3|5357.9|5356.55|5356.15|5358.3|5357.9|5356.3|5355.9|1686
1722605680000|2024-08-02 13:34:40|5356.8|5356.4|5356.8|5356.4|5357.3|5356.9|5355.8|5355.4|1860
1722605690000|2024-08-02 13:34:50|5357.05|5356.65|5356.3|5355.9|5357.55|5357.15|5356.3|5355.9|1246
1722605700000|2024-08-02 13:35:00|5356.05|5355.65|5358.8|5358.4|5359.3|5358.9|5355.8|5355.4|2619
1722605710000|2024-08-02 13:35:10|5359.05|5358.65|5360.3|5359.9|5361.3|5360.9|5358.8|5358.4|2665
1722605720000|2024-08-02 13:35:20|5360.05|5359.65|5359.3|5358.9|5360.05|5359.65|5358.05|5357.65|1859
1722605730000|2024-08-02 13:35:30|5359.05|5358.65|5358.8|5358.4|5359.05|5358.65|5357.3|5356.9|1502
1722605740000|2024-08-02 13:35:40|5359.3|5358.9|5358.8|5358.4|5360.3|5359.9|5358.8|5358.4|1329
1722605750000|2024-08-02 13:35:50|5358.3|5357.9|5357.55|5357.15|5359.05|5358.65|5356.92|5356.52|1428
1722605760000|2024-08-02 13:36:00|5358.05|5357.65|5357.05|5356.65|5358.3|5357.9|5356.55|5356.15|1306
1722605770000|2024-08-02 13:36:10|5357.3|5356.9|5361.55|5361.15|5361.55|5361.15|5357.05|5356.65|2121
1722605780000|2024-08-02 13:36:20|5361.3|5360.9|5362.55|5362.15|5363.55|5363.15|5361.3|5360.9|2150
1722605790000|2024-08-02 13:36:30|5362.8|5362.4|5365.8|5365.4|5365.8|5365.4|5362.55|5362.15|2075
1722605800000|2024-08-02 13:36:40|5365.67|5365.27|5363.55|5363.15|5366.55|5366.15|5363.55|5363.15|1913
1722605810000|2024-08-02 13:36:50|5363.3|5362.9|5364.8|5364.4|5365.55|5365.15|5362.8|5362.4|1176
1722605820000|2024-08-02 13:37:00|5365.05|5364.65|5364.8|5364.4|5366.3|5365.9|5364.05|5363.65|1908
1722605830000|2024-08-02 13:37:10|5365.05|5364.65|5367.8|5367.4|5369.8|5369.4|5364.05|5363.65|2527
1722605840000|2024-08-02 13:37:20|5367.55|5367.15|5368.05|5367.65|5368.55|5368.15|5366.55|5366.15|2141
1722605850000|2024-08-02 13:37:30|5367.8|5367.4|5364.3|5363.9|5368.3|5367.9|5364.3|5363.9|1632
1722605860000|2024-08-02 13:37:40|5363.8|5363.4|5366.05|5365.65|5366.3|5365.9|5363.05|5362.65|1370
1722605870000|2024-08-02 13:37:50|5366.3|5365.9|5365.05|5364.65|5366.8|5366.4|5364.8|5364.4|1744
1722605880000|2024-08-02 13:38:00|5365.55|5365.15|5364.8|5364.4|5366.3|5365.9|5364.55|5364.15|1702
1722605890000|2024-08-02 13:38:10|5364.55|5364.15|5366.3|5365.9|5367.05|5366.65|5364.05|5363.65|1933
1722605900000|2024-08-02 13:38:20|5366.55|5366.15|5367.8|5367.4|5369.05|5368.65|5366.55|5366.15|1560
1722605910000|2024-08-02 13:38:30|5367.55|5367.15|5369.8|5369.4|5370.55|5370.15|5366.55|5366.15|1524
1722605920000|2024-08-02 13:38:40|5370.05|5369.65|5370.55|5370.15|5371.05|5370.65|5369.05|5368.65|1872
1722605930000|2024-08-02 13:38:50|5370.8|5370.4|5372.3|5371.9|5372.92|5372.52|5370.05|5369.65|1743
1722605940000|2024-08-02 13:39:00|5372.05|5371.65|5374.05|5373.65|5374.05|5373.65|5371.55|5371.15|1878
1722605950000|2024-08-02 13:39:10|5373.8|5373.4|5373.8|5373.4|5374.3|5373.9|5372.05|5371.65|1927
1722605960000|2024-08-02 13:39:20|5374.05|5373.65|5374.8|5374.4|5374.8|5374.4|5373.8|5373.4|1301
1722605970000|2024-08-02 13:39:30|5375.05|5374.65|5375.3|5374.9|5375.8|5375.4|5374.8|5374.4|1430
1722605980000|2024-08-02 13:39:40|5375.05|5374.65|5376.3|5375.9|5376.8|5376.4|5375.05|5374.65|1398
1722605990000|2024-08-02 13:39:50|5376.55|5376.15|5379.3|5378.9|5379.3|5378.9|5376.55|5376.15|1895
1722606000000|2024-08-02 13:40:00|5378.8|5378.4|5379.8|5379.4|5380.05|5379.65|5378.55|5378.15|2792
1722606010000|2024-08-02 13:40:10|5379.55|5379.15|5378.17|5377.77|5380.05|5379.65|5377.8|5377.4|2503
1722606020000|2024-08-02 13:40:20|5377.8|5377.4|5380.05|5379.65|5380.05|5379.65|5376.3|5375.9|2405
1722606030000|2024-08-02 13:40:30|5379.8|5379.4|5380.55|5380.15|5381.8|5381.4|5379.55|5379.15|2088
1722606040000|2024-08-02 13:40:40|5381.05|5380.65|5383.05|5382.65|5383.3|5382.9|5381.05|5380.65|2249
1722606050000|2024-08-02 13:40:50|5382.55|5382.15|5383.05|5382.65|5383.3|5382.9|5381.8|5381.4|1990
1722606060000|2024-08-02 13:41:00|5382.8|5382.4|5381.8|5381.4|5385.8|5385.4|5381.8|5381.4|3680
1722606070000|2024-08-02 13:41:10|5381.92|5381.52|5379.8|5379.4|5382.8|5382.4|5379.8|5379.4|2043
1722606080000|2024-08-02 13:41:20|5380.3|5379.9|5381.3|5380.9|5382.3|5381.9|5380.05|5379.65|1555
1722606090000|2024-08-02 13:41:30|5381.8|5381.4|5384.05|5383.65|5384.05|5383.65|5380.8|5380.4|1641
1722606100000|2024-08-02 13:41:40|5383.92|5383.52|5381.8|5381.4|5383.92|5383.52|5381.8|5381.4|1728
1722606110000|2024-08-02 13:41:50|5382.05|5381.65|5383.55|5383.15|5384.8|5384.4|5381.3|5380.9|1684
1722606120000|2024-08-02 13:42:00|5383.3|5382.9|5385.8|5385.4|5385.8|5385.4|5383.3|5382.9|1881
1722606130000|2024-08-02 13:42:10|5385.05|5384.65|5384.05|5383.65|5385.05|5384.65|5383.05|5382.65|1827
1722606140000|2024-08-02 13:42:20|5383.8|5383.4|5382.05|5381.65|5383.8|5383.4|5380.8|5380.4|2083
1722606150000|2024-08-02 13:42:30|5381.8|5381.4|5380.3|5379.9|5383.05|5382.65|5380.05|5379.65|1625
1722606160000|2024-08-02 13:42:40|5381.05|5380.65|5381.05|5380.65|5381.3|5380.9|5379.55|5379.15|1744
1722606170000|2024-08-02 13:42:50|5380.55|5380.15|5378.05|5377.65|5381.05|5380.65|5378.05|5377.65|1758
1722606180000|2024-08-02 13:43:00|5377.55|5377.15|5379.8|5379.4|5379.8|5379.4|5377.3|5376.9|1783
1722606190000|2024-08-02 13:43:10|5379.55|5379.15|5382.05|5381.65|5382.8|5382.4|5379.55|5379.15|1296
1722606200000|2024-08-02 13:43:20|5382.3|5381.9|5382.3|5381.9|5383.8|5383.4|5382.05|5381.65|1565
1722606210000|2024-08-02 13:43:30|5382.05|5381.65|5377.8|5377.4|5382.55|5382.15|5377.8|5377.4|2263
1722606220000|2024-08-02 13:43:40|5377.3|5376.9|5376.55|5376.15|5377.3|5376.9|5375.3|5374.9|2214
1722606230000|2024-08-02 13:43:50|5376.3|5375.9|5378.55|5378.15|5378.92|5378.52|5375.8|5375.4|1481
1722606240000|2024-08-02 13:44:00|5378.3|5377.9|5379.55|5379.15|5379.55|5379.15|5377.55|5377.15|1577
1722606250000|2024-08-02 13:44:10|5379.3|5378.9|5376.05|5375.65|5379.3|5378.9|5376.05|5375.65|1290
1722606260000|2024-08-02 13:44:20|5375.8|5375.4|5378.05|5377.65|5378.3|5377.9|5375.55|5375.15|1326
1722606270000|2024-08-02 13:44:30|5378.3|5377.9|5380.05|5379.65|5380.05|5379.65|5377.55|5377.15|1170
1722606280000|2024-08-02 13:44:40|5379.67|5379.27|5377.3|5376.9|5379.8|5379.4|5377.3|5376.9|1431
1722606290000|2024-08-02 13:44:50|5376.55|5376.15|5378.05|5377.65|5378.05|5377.65|5375.8|5375.4|1388
1722606300000|2024-08-02 13:45:00|5377.8|5377.4|5376.55|5376.15|5378.55|5378.15|5376.3|5375.9|2271
1722606310000|2024-08-02 13:45:10|5376.8|5376.4|5379.8|5379.4|5380.8|5380.4|5376.55|5376.15|2132
1722606320000|2024-08-02 13:45:20|5380.05|5379.65|5380.55|5380.15|5382.55|5382.15|5380.05|5379.65|2245
1722606330000|2024-08-02 13:45:30|5380.3|5379.9|5381.55|5381.15|5381.55|5381.15|5380.05|5379.65|1397
1722606340000|2024-08-02 13:45:40|5381.05|5380.65|5381.55|5381.15|5382.05|5381.65|5380.3|5379.9|1632
1722606350000|2024-08-02 13:45:50|5381.8|5381.4|5381.05|5380.65|5382.05|5381.65|5380.55|5380.15|1341
1722606360000|2024-08-02 13:46:00|5381.3|5380.9|5377.55|5377.15|5381.55|5381.15|5377.3|5376.9|2366
1722606370000|2024-08-02 13:46:10|5377.8|5377.4|5379.3|5378.9|5379.8|5379.4|5377.8|5377.4|1903
1722606380000|2024-08-02 13:46:20|5379.8|5379.4|5380.3|5379.9|5381.05|5380.65|5379.3|5378.9|1606
1722606390000|2024-08-02 13:46:30|5380.17|5379.77|5373.55|5373.15|5380.3|5379.9|5373.55|5373.15|2576
1722606400000|2024-08-02 13:46:40|5373.3|5372.9|5371.05|5370.65|5374.05|5373.65|5370.8|5370.4|2199
1722606410000|2024-08-02 13:46:50|5371.3|5370.9|5369.8|5369.4|5371.3|5370.9|5369.05|5368.65|2047
1722606420000|2024-08-02 13:47:00|5369.55|5369.15|5367.05|5366.65|5369.55|5369.15|5367.05|5366.65|2824
1722606430000|2024-08-02 13:47:10|5367.55|5367.15|5367.55|5367.15|5367.8|5367.4|5366.05|5365.65|2158
1722606440000|2024-08-02 13:47:20|5367.8|5367.4|5366.55|5366.15|5369.8|5369.4|5366.55|5366.15|2098
1722606450000|2024-08-02 13:47:30|5366.8|5366.4|5365.05|5364.65|5367.8|5367.4|5365.05|5364.65|1881
1722606460000|2024-08-02 13:47:40|5364.8|5364.4|5366.55|5366.15|5366.8|5366.4|5364.8|5364.4|2017
1722606470000|2024-08-02 13:47:50|5366.05|5365.65|5366.3|5365.9|5366.8|5366.4|5365.05|5364.65|1645
1722606480000|2024-08-02 13:48:00|5366.55|5366.15|5366.3|5365.9|5367.55|5367.15|5365.55|5365.15|1863
1722606490000|2024-08-02 13:48:10|5366.05|5365.65|5366.3|5365.9|5366.8|5366.4|5364.3|5363.9|1828
1722606500000|2024-08-02 13:48:20|5366.05|5365.65|5365.8|5365.4|5366.55|5366.15|5365.3|5364.9|1791
1722606510000|2024-08-02 13:48:30|5366.55|5366.15|5365.8|5365.4|5366.8|5366.4|5365.8|5365.4|1441
1722606520000|2024-08-02 13:48:40|5366.05|5365.65|5366.05|5365.65|5367.3|5366.9|5365.55|5365.15|1370
1722606530000|2024-08-02 13:48:50|5365.8|5365.4|5367.3|5366.9|5367.3|5366.9|5365.8|5365.4|1086
1722606540000|2024-08-02 13:49:00|5367.55|5367.15|5367.67|5367.27|5367.8|5367.4|5365.8|5365.4|1812
1722606550000|2024-08-02 13:49:10|5367.55|5367.15|5367.55|5367.15|5367.55|5367.15|5366.05|5365.65|1208
1722606560000|2024-08-02 13:49:20|5367.8|5367.4|5369.3|5368.9|5369.3|5368.9|5366.8|5366.4|1494
1722606570000|2024-08-02 13:49:30|5369.55|5369.15|5372.55|5372.15|5372.55|5372.15|5369.55|5369.15|1824
1722606580000|2024-08-02 13:49:40|5372.8|5372.4|5373.55|5373.15|5373.55|5373.15|5371.3|5370.9|1156
1722606590000|2024-08-02 13:49:50|5373.3|5372.9|5372.8|5372.4|5375.05|5374.65|5372.8|5372.4|1306
1722606600000|2024-08-02 13:50:00|5373.05|5372.65|5378.05|5377.65|5378.55|5378.15|5372.3|5371.9|3841
1722606610000|2024-08-02 13:50:10|5378.55|5378.15|5376.05|5375.65|5378.55|5378.15|5375.8|5375.4|1722
1722606620000|2024-08-02 13:50:20|5376.55|5376.15|5377.3|5376.9|5377.55|5377.15|5376.05|5375.65|1429
1722606630000|2024-08-02 13:50:30|5377.05|5376.65|5375.3|5374.9|5377.3|5376.9|5375.3|5374.9|1545
1722606640000|2024-08-02 13:50:40|5375.55|5375.15|5378.8|5378.4|5378.8|5378.4|5375.55|5375.15|1628
1722606650000|2024-08-02 13:50:50|5378.55|5378.15|5379.05|5378.65|5379.3|5378.9|5378.3|5377.9|1663
1722606660000|2024-08-02 13:51:00|5378.8|5378.4|5376.67|5376.27|5379.8|5379.4|5376.3|5375.9|1698
1722606670000|2024-08-02 13:51:10|5376.92|5376.52|5375.05|5374.65|5378.3|5377.9|5375.05|5374.65|1251
1722606680000|2024-08-02 13:51:20|5374.8|5374.4|5373.55|5373.15|5375.05|5374.65|5373.3|5372.9|1673
1722606690000|2024-08-02 13:51:30|5373.3|5372.9|5372.67|5372.27|5374.05|5373.65|5371.92|5371.52|1561
1722606700000|2024-08-02 13:51:40|5372.8|5372.4|5372.3|5371.9|5373.05|5372.65|5370.8|5370.4|1167
1722606710000|2024-08-02 13:51:50|5372.05|5371.65|5370.55|5370.15|5372.3|5371.9|5370.05|5369.65|1263
1722606720000|2024-08-02 13:52:00|5370.05|5369.65|5372.55|5372.15|5373.8|5373.4|5370.05|5369.65|1925
1722606730000|2024-08-02 13:52:10|5372.3|5371.9|5374.05|5373.65|5374.05|5373.65|5372.05|5371.65|1535
1722606740000|2024-08-02 13:52:20|5374.55|5374.15|5374.55|5374.15|5375.55|5375.15|5373.8|5373.4|1421
1722606750000|2024-08-02 13:52:30|5374.3|5373.9|5372.55|5372.15|5374.55|5374.15|5371.55|5371.15|1276
1722606760000|2024-08-02 13:52:40|5372.17|5371.77|5369.55|5369.15|5372.3|5371.9|5369.55|5369.15|1094
1722606770000|2024-08-02 13:52:50|5369.8|5369.4|5367.3|5366.9|5370.05|5369.65|5367.3|5366.9|1665
1722606780000|2024-08-02 13:53:00|5366.55|5366.15|5365.3|5364.9|5367.55|5367.15|5364.8|5364.4|2348
1722606790000|2024-08-02 13:53:10|5365.17|5364.77|5367.3|5366.9|5367.3|5366.9|5363.8|5363.4|1868
1722606800000|2024-08-02 13:53:20|5367.55|5367.15|5366.8|5366.4|5368.3|5367.9|5366.05|5365.65|1366
1722606810000|2024-08-02 13:53:30|5366.55|5366.15|5364.55|5364.15|5367.05|5366.65|5364.55|5364.15|1248
1722606820000|2024-08-02 13:53:40|5364.3|5363.9|5363.8|5363.4|5364.3|5363.9|5363.3|5362.9|1286
1722606830000|2024-08-02 13:53:50|5363.55|5363.15|5365.55|5365.15|5365.55|5365.15|5363.05|5362.65|1812
1722606840000|2024-08-02 13:54:00|5365.3|5364.9|5365.55|5365.15|5366.55|5366.15|5365.05|5364.65|1726
1722606850000|2024-08-02 13:54:10|5365.3|5364.9|5366.05|5365.65|5366.05|5365.65|5364.05|5363.65|1237
1722606860000|2024-08-02 13:54:20|5365.8|5365.4|5366.3|5365.9|5367.3|5366.9|5365.3|5364.9|1317
1722606870000|2024-08-02 13:54:30|5366.05|5365.65|5366.55|5366.15|5367.55|5367.15|5364.8|5364.4|1400
1722606880000|2024-08-02 13:54:40|5366.05|5365.65|5365.3|5364.9|5366.42|5366.02|5365.05|5364.65|1254
1722606890000|2024-08-02 13:54:50|5365.05|5364.65|5364.55|5364.15|5365.55|5365.15|5364.3|5363.9|856
1722606900000|2024-08-02 13:55:00|5366.3|5365.9|5367.3|5366.9|5367.3|5366.9|5363.05|5362.65|2392
1722606910000|2024-08-02 13:55:10|5367.55|5367.15|5368.55|5368.15|5369.55|5369.15|5366.05|5365.65|2058
1722606920000|2024-08-02 13:55:20|5368.3|5367.9|5367.3|5366.9|5369.05|5368.65|5366.55|5366.15|1514
1722606930000|2024-08-02 13:55:30|5367.05|5366.65|5363.92|5363.52|5367.05|5366.65|5363.8|5363.4|1374
1722606940000|2024-08-02 13:55:40|5363.8|5363.4|5363.05|5362.65|5364.8|5364.4|5363.05|5362.65|1698
1722606950000|2024-08-02 13:55:50|5363.3|5362.9|5361.8|5361.4|5363.55|5363.15|5361.8|5361.4|1611
1722606960000|2024-08-02 13:56:00|5361.55|5361.15|5361.05|5360.65|5363.05|5362.65|5361.05|5360.65|1846
1722606970000|2024-08-02 13:56:10|5360.55|5360.15|5360.05|5359.65|5361.05|5360.65|5359.55|5359.15|1553
1722606980000|2024-08-02 13:56:20|5360.8|5360.4|5359.05|5358.65|5360.8|5360.4|5358.3|5357.9|1514
1722606990000|2024-08-02 13:56:30|5359.3|5358.9|5358.3|5357.9|5360.3|5359.9|5357.8|5357.4|1552
1722607000000|2024-08-02 13:56:40|5358.55|5358.15|5357.55|5357.15|5359.3|5358.9|5357.3|5356.9|1131
1722607010000|2024-08-02 13:56:50|5357.3|5356.9|5356.55|5356.15|5358.05|5357.65|5356.3|5355.9|1134
1722607020000|2024-08-02 13:57:00|5356.3|5355.9|5357.05|5356.65|5357.8|5357.4|5356.3|5355.9|1528
1722607030000|2024-08-02 13:57:10|5356.8|5356.4|5356.55|5356.15|5357.3|5356.9|5354.8|5354.4|2156
1722607040000|2024-08-02 13:57:20|5356.8|5356.4|5356.55|5356.15|5358.55|5358.15|5356.05|5355.65|1233
1722607050000|2024-08-02 13:57:30|5356.3|5355.9|5355.55|5355.15|5357.05|5356.65|5355.55|5355.15|977
1722607060000|2024-08-02 13:57:40|5355.3|5354.9|5355.55|5355.15|5356.05|5355.65|5354.8|5354.4|1375
1722607070000|2024-08-02 13:57:50|5356.3|5355.9|5355.3|5354.9|5356.3|5355.9|5355.05|5354.65|1282
1722607080000|2024-08-02 13:58:00|5355.8|5355.4|5356.3|5355.9|5357.05|5356.65|5355.8|5355.4|1657
1722607090000|2024-08-02 13:58:10|5356.05|5355.65|5356.3|5355.9|5356.55|5356.15|5355.05|5354.65|1443
1722607100000|2024-08-02 13:58:20|5356.05|5355.65|5359.05|5358.65|5359.05|5358.65|5356.05|5355.65|1166
1722607110000|2024-08-02 13:58:30|5359.17|5358.77|5360.55|5360.15|5361.05|5360.65|5359.05|5358.65|1474
1722607120000|2024-08-02 13:58:40|5360.3|5359.9|5360.05|5359.65|5360.55|5360.15|5359.3|5358.9|1607
1722607130000|2024-08-02 13:58:50|5360.3|5359.9|5359.8|5359.4|5360.3|5359.9|5358.8|5358.4|1283
1722607140000|2024-08-02 13:59:00|5359.92|5359.52|5360.3|5359.9|5360.55|5360.15|5359.05|5358.65|1967
1722607150000|2024-08-02 13:59:10|5360.55|5360.15|5361.3|5360.9|5362.55|5362.15|5360.05|5359.65|968
1722607160000|2024-08-02 13:59:20|5361.05|5360.65|5360.8|5360.4|5362.05|5361.65|5360.05|5359.65|1157
1722607170000|2024-08-02 13:59:30|5361.05|5360.65|5360.05|5359.65|5361.55|5361.15|5359.55|5359.15|465
1722607180000|2024-08-02 13:59:40|5359.92|5359.52|5358.3|5357.9|5359.92|5359.52|5358.3|5357.9|417
1722607190000|2024-08-02 13:59:50|5358.42|5358.02|5357.05|5356.65|5358.92|5358.52|5356.92|5356.52|787
1722607200000|2024-08-02 14:00:00|5357.17|5356.77|5357.17|5356.77|5358.67|5358.27|5357.05|5356.65|874
1722607210000|2024-08-02 14:00:10|5357.55|5357.15|5357.55|5357.15|5358.55|5358.15|5357.05|5356.65|1003
1722607220000|2024-08-02 14:00:20|5357.3|5356.9|5355.55|5355.15|5357.3|5356.9|5355.05|5354.65|2003
1722607230000|2024-08-02 14:00:30|5355.8|5355.4|5355.55|5355.15|5356.3|5355.9|5354.55|5354.15|1664
1722607240000|2024-08-02 14:00:40|5355.8|5355.4|5357.8|5357.4|5358.05|5357.65|5354.8|5354.4|2417
1722607250000|2024-08-02 14:00:50|5358.8|5358.4|5358.3|5357.9|5360.3|5359.9|5357.3|5356.9|2180
1722607260000|2024-08-02 14:01:00|5358.55|5358.15|5359.3|5358.9|5359.3|5358.9|5358.05|5357.65|1976
1722607270000|2024-08-02 14:01:10|5359.55|5359.15|5358.3|5357.9|5360.55|5360.15|5358.05|5357.65|1772
1722607280000|2024-08-02 14:01:20|5358.55|5358.15|5360.05|5359.65|5360.05|5359.65|5357.8|5357.4|1802
1722607290000|2024-08-02 14:01:30|5360.3|5359.9|5361.3|5360.9|5361.8|5361.4|5359.55|5359.15|1903
1722607300000|2024-08-02 14:01:40|5361.05|5360.65|5363.3|5362.9|5363.3|5362.9|5359.55|5359.15|1675
1722607310000|2024-08-02 14:01:50|5363.05|5362.65|5363.67|5363.27|5364.3|5363.9|5362.8|5362.4|1869
1722607320000|2024-08-02 14:02:00|5363.55|5363.15|5363.8|5363.4|5365.3|5364.9|5363.3|5362.9|1882
1722607330000|2024-08-02 14:02:10|5364.05|5363.65|5361.05|5360.65|5364.55|5364.15|5360.8|5360.4|2007
1722607340000|2024-08-02 14:02:20|5360.8|5360.4|5358.8|5358.4|5360.8|5360.4|5358.55|5358.15|1614
1722607350000|2024-08-02 14:02:30|5358.55|5358.15|5358.8|5358.4|5359.55|5359.15|5358.55|5358.15|1347
1722607360000|2024-08-02 14:02:40|5358.92|5358.52|5358.3|5357.9|5359.05|5358.65|5357.17|5356.77|1531
1722607370000|2024-08-02 14:02:50|5358.8|5358.4|5359.3|5358.9|5359.8|5359.4|5357.8|5357.4|1639
1722607380000|2024-08-02 14:03:00|5359.05|5358.65|5359.8|5359.4|5360.55|5360.15|5358.55|5358.15|1731
1722607390000|2024-08-02 14:03:10|5359.55|5359.15|5362.55|5362.15|5363.05|5362.65|5359.3|5358.9|1872
1722607400000|2024-08-02 14:03:20|5362.05|5361.65|5360.05|5359.65|5362.8|5362.4|5360.05|5359.65|1620
1722607410000|2024-08-02 14:03:30|5359.92|5359.52|5359.05|5358.65|5360.3|5359.9|5358.17|5357.77|1705
1722607420000|2024-08-02 14:03:40|5358.55|5358.15|5358.55|5358.15|5358.8|5358.4|5357.3|5356.9|1355
1722607430000|2024-08-02 14:03:50|5358.8|5358.4|5359.3|5358.9|5359.42|5359.02|5358.05|5357.65|1145
1722607440000|2024-08-02 14:04:00|5359.05|5358.65|5356.8|5356.4|5359.05|5358.65|5356.3|5355.9|1737
1722607450000|2024-08-02 14:04:10|5356.55|5356.15|5357.55|5357.15|5357.92|5357.52|5356.3|5355.9|1187
1722607460000|2024-08-02 14:04:20|5357.3|5356.9|5356.55|5356.15|5358.55|5358.15|5356.55|5356.15|1353
1722607470000|2024-08-02 14:04:30|5356.8|5356.4|5354.8|5354.4|5356.8|5356.4|5354.55|5354.15|2035
1722607480000|2024-08-02 14:04:40|5355.05|5354.65|5356.05|5355.65|5356.05|5355.65|5354.8|5354.4|1440
1722607490000|2024-08-02 14:04:50|5355.8|5355.4|5354.3|5353.9|5355.8|5355.4|5354.05|5353.65|2915
1722607500000|2024-08-02 14:05:00|5354.8|5354.4|5349.55|5349.15|5354.8|5354.4|5349.55|5349.15|7751
1722607510000|2024-08-02 14:05:10|5349.3|5348.9|5347.05|5346.65|5349.3|5348.9|5347.05|5346.65|3719
1722607520000|2024-08-02 14:05:20|5346.8|5346.4|5346.05|5345.65|5347.3|5346.9|5345.55|5345.15|3291
1722607530000|2024-08-02 14:05:30|5346.55|5346.15|5344.55|5344.15|5346.55|5346.15|5344.3|5343.9|2421
1722607540000|2024-08-02 14:05:40|5344.3|5343.9|5341.8|5341.4|5344.3|5343.9|5341.8|5341.4|3857
1722607550000|2024-08-02 14:05:50|5341.55|5341.15|5339.8|5339.4|5341.55|5341.15|5339.55|5339.15|2584
1722607560000|2024-08-02 14:06:00|5340.05|5339.65|5337.55|5337.15|5340.05|5339.65|5337.55|5337.15|3567
1722607570000|2024-08-02 14:06:10|5337.8|5337.4|5336.3|5335.9|5337.8|5337.4|5336.3|5335.9|2443
1722607580000|2024-08-02 14:06:20|5335.8|5335.4|5336.05|5335.65|5336.55|5336.15|5335.3|5334.9|2363
1722607590000|2024-08-02 14:06:30|5335.8|5335.4|5337.8|5337.4|5339.05|5338.65|5335.8|5335.4|3390
1722607600000|2024-08-02 14:06:40|5338.05|5337.65|5336.05|5335.65|5338.05|5337.65|5335.8|5335.4|2086
1722607610000|2024-08-02 14:06:50|5336.55|5336.15|5337.3|5336.9|5338.55|5338.15|5336.05|5335.65|2466
1722607620000|2024-08-02 14:07:00|5337.05|5336.65|5334.3|5333.9|5337.8|5337.4|5334.3|5333.9|2540
1722607630000|2024-08-02 14:07:10|5334.05|5333.65|5332.05|5331.65|5334.05|5333.65|5331.92|5331.52|2363
1722607640000|2024-08-02 14:07:20|5332.3|5331.9|5333.8|5333.4|5333.8|5333.4|5332.05|5331.65|2171
1722607650000|2024-08-02 14:07:30|5334.05|5333.65|5333.55|5333.15|5335.05|5334.65|5333.3|5332.9|1756
1722607660000|2024-08-02 14:07:40|5333.8|5333.4|5332.55|5332.15|5334.8|5334.4|5332.55|5332.15|1625
1722607670000|2024-08-02 14:07:50|5332.3|5331.9|5331.05|5330.65|5332.3|5331.9|5330.8|5330.4|1764
1722607680000|2024-08-02 14:08:00|5331.3|5330.9|5330.05|5329.65|5332.3|5331.9|5330.05|5329.65|2009
1722607690000|2024-08-02 14:08:10|5329.8|5329.4|5328.55|5328.15|5330.05|5329.65|5328.55|5328.15|2059
1722607700000|2024-08-02 14:08:20|5328.8|5328.4|5327.55|5327.15|5328.8|5328.4|5327.3|5326.9|1746
1722607710000|2024-08-02 14:08:30|5327.8|5327.4|5327.05|5326.65|5329.05|5328.65|5326.55|5326.15|2159
1722607720000|2024-08-02 14:08:40|5327.3|5326.9|5328.05|5327.65|5329.05|5328.65|5326.8|5326.4|1764
1722607730000|2024-08-02 14:08:50|5328.3|5327.9|5327.05|5326.65|5328.55|5328.15|5326.8|5326.4|1764
1722607740000|2024-08-02 14:09:00|5326.8|5326.4|5327.05|5326.65|5327.8|5327.4|5326.42|5326.02|1616
1722607750000|2024-08-02 14:09:10|5326.8|5326.4|5329.55|5329.15|5329.55|5329.15|5326.55|5326.15|1879
1722607760000|2024-08-02 14:09:20|5329.8|5329.4|5330.3|5329.9|5330.8|5330.4|5328.55|5328.15|1731
1722607770000|2024-08-02 14:09:30|5330.05|5329.65|5331.8|5331.4|5333.05|5332.65|5330.05|5329.65|2206
1722607780000|2024-08-02 14:09:40|5331.55|5331.15|5330.3|5329.9|5332.05|5331.65|5329.8|5329.4|2010
1722607790000|2024-08-02 14:09:50|5330.55|5330.15|5331.8|5331.4|5332.05|5331.65|5329.92|5329.52|1547
1722607800000|2024-08-02 14:10:00|5331.05|5330.65|5330.05|5329.65|5331.8|5331.4|5329.3|5328.9|2199
1722607810000|2024-08-02 14:10:10|5329.8|5329.4|5329.55|5329.15|5329.8|5329.4|5329.05|5328.65|1611
1722607820000|2024-08-02 14:10:20|5329.8|5329.4|5327.55|5327.15|5330.05|5329.65|5327.55|5327.15|2800
1722607830000|2024-08-02 14:10:30|5327.8|5327.4|5325.8|5325.4|5327.8|5327.4|5325.55|5325.15|3401
1722607840000|2024-08-02 14:10:40|5325.55|5325.15|5326.3|5325.9|5329.8|5329.4|5324.8|5324.4|2933
1722607850000|2024-08-02 14:10:50|5326.8|5326.4|5325.8|5325.4|5326.8|5326.4|5325.67|5325.27|1533
1722607860000|2024-08-02 14:11:00|5326.05|5325.65|5326.05|5325.65|5326.55|5326.15|5325.55|5325.15|1784
1722607870000|2024-08-02 14:11:10|5325.8|5325.4|5326.67|5326.27|5326.8|5326.4|5325.55|5325.15|1321
1722607880000|2024-08-02 14:11:20|5326.3|5325.9|5324.3|5323.9|5326.8|5326.4|5324.3|5323.9|1692
1722607890000|2024-08-02 14:11:30|5324.55|5324.15|5323.3|5322.9|5324.55|5324.15|5322.55|5322.15|2538
1722607900000|2024-08-02 14:11:40|5323.05|5322.65|5323.55|5323.15|5324.55|5324.15|5323.05|5322.65|1220
1722607910000|2024-08-02 14:11:50|5323.8|5323.4|5323.05|5322.65|5324.05|5323.65|5322.8|5322.4|1684
1722607920000|2024-08-02 14:12:00|5323.3|5322.9|5323.8|5323.4|5324.05|5323.65|5323.05|5322.65|1287
1722607930000|2024-08-02 14:12:10|5324.05|5323.65|5322.55|5322.15|5324.05|5323.65|5322.05|5321.65|1627
1722607940000|2024-08-02 14:12:20|5322.8|5322.4|5321.55|5321.15|5324.05|5323.65|5321.55|5321.15|1669
1722607950000|2024-08-02 14:12:30|5321.3|5320.9|5320.55|5320.15|5321.8|5321.4|5320.3|5319.9|1572
1722607960000|2024-08-02 14:12:40|5320.8|5320.4|5320.8|5320.4|5321.05|5320.65|5320.05|5319.65|1027
1722607970000|2024-08-02 14:12:50|5320.3|5319.9|5320.8|5320.4|5322.3|5321.9|5320.3|5319.9|1469
1722607980000|2024-08-02 14:13:00|5321.05|5320.65|5321.55|5321.15|5323.05|5322.65|5320.55|5320.15|1898
1722607990000|2024-08-02 14:13:10|5321.8|5321.4|5323.55|5323.15|5324.3|5323.9|5321.8|5321.4|1821
1722608000000|2024-08-02 14:13:20|5323.05|5322.65|5322.05|5321.65|5323.3|5322.9|5322.05|5321.65|1154
1722608010000|2024-08-02 14:13:30|5321.92|5321.52|5320.55|5320.15|5322.3|5321.9|5320.55|5320.15|1638
1722608020000|2024-08-02 14:13:40|5320.3|5319.9|5321.55|5321.15|5323.3|5322.9|5320.3|5319.9|1711
1722608030000|2024-08-02 14:13:50|5321.42|5321.02|5321.17|5320.77|5321.42|5321.02|5320.3|5319.9|1046
1722608040000|2024-08-02 14:14:00|5321.05|5320.65|5317.8|5317.4|5321.05|5320.65|5317.8|5317.4|2832
1722608050000|2024-08-02 14:14:10|5317.55|5317.15|5318.3|5317.9|5319.3|5318.9|5317.55|5317.15|1824
1722608060000|2024-08-02 14:14:20|5318.05|5317.65|5317.42|5317.02|5318.3|5317.9|5316.55|5316.15|1609
1722608070000|2024-08-02 14:14:30|5317.55|5317.15|5316.8|5316.4|5318.55|5318.15|5316.3|5315.9|1303
1722608080000|2024-08-02 14:14:40|5316.55|5316.15|5313.55|5313.15|5317.8|5317.4|5313.55|5313.15|3017
1722608090000|2024-08-02 14:14:50|5313.8|5313.4|5313.8|5313.4|5314.55|5314.15|5312.55|5312.15|2042
1722608100000|2024-08-02 14:15:00|5315.3|5314.9|5319.3|5318.9|5319.3|5318.9|5314.55|5314.15|3340
1722608110000|2024-08-02 14:15:10|5319.55|5319.15|5320.05|5319.65|5320.55|5320.15|5318.8|5318.4|2996
1722608120000|2024-08-02 14:15:20|5320.3|5319.9|5323.3|5322.9|5323.3|5322.9|5319.55|5319.15|2568
1722608130000|2024-08-02 14:15:30|5323.05|5322.65|5322.55|5322.15|5324.55|5324.15|5322.55|5322.15|2585
1722608140000|2024-08-02 14:15:40|5322.05|5321.65|5321.3|5320.9|5322.3|5321.9|5320.8|5320.4|1978
1722608150000|2024-08-02 14:15:50|5320.8|5320.4|5318.8|5318.4|5321.3|5320.9|5318.3|5317.9|1620
1722608160000|2024-08-02 14:16:00|5319.05|5318.65|5317.3|5316.9|5319.05|5318.65|5316.3|5315.9|2339
1722608170000|2024-08-02 14:16:10|5317.05|5316.65|5317.55|5317.15|5318.3|5317.9|5316.3|5315.9|1963
1722608180000|2024-08-02 14:16:20|5317.8|5317.4|5320.05|5319.65|5320.05|5319.65|5316.8|5316.4|1883
1722608190000|2024-08-02 14:16:30|5319.8|5319.4|5322.05|5321.65|5322.3|5321.9|5319.3|5318.9|1656
1722608200000|2024-08-02 14:16:40|5322.3|5321.9|5323.05|5322.65|5323.05|5322.65|5321.3|5320.9|2210
1722608210000|2024-08-02 14:16:50|5323.3|5322.9|5325.05|5324.65|5325.05|5324.65|5323.05|5322.65|1937
1722608220000|2024-08-02 14:17:00|5324.55|5324.15|5323.55|5323.15|5325.55|5325.15|5323.05|5322.65|2924
1722608230000|2024-08-02 14:17:10|5323.3|5322.9|5322.8|5322.4|5323.8|5323.4|5322.55|5322.15|1753
1722608240000|2024-08-02 14:17:20|5323.05|5322.65|5325.8|5325.4|5325.8|5325.4|5322.05|5321.65|1753
1722608250000|2024-08-02 14:17:30|5325.3|5324.9|5326.55|5326.15|5326.55|5326.15|5324.3|5323.9|1831
1722608260000|2024-08-02 14:17:40|5326.67|5326.27|5327.55|5327.15|5327.55|5327.15|5325.55|5325.15|2186
1722608270000|2024-08-02 14:17:50|5327.3|5326.9|5326.05|5325.65|5328.05|5327.65|5326.05|5325.65|1494
1722608280000|2024-08-02 14:18:00|5325.3|5324.9|5323.55|5323.15|5325.3|5324.9|5323.05|5322.65|2313
1722608290000|2024-08-02 14:18:10|5323.3|5322.9|5321.55|5321.15|5323.3|5322.9|5321.3|5320.9|1955
1722608300000|2024-08-02 14:18:20|5321.8|5321.4|5323.55|5323.15|5323.55|5323.15|5320.8|5320.4|1367
1722608310000|2024-08-02 14:18:30|5323.8|5323.4|5321.8|5321.4|5323.8|5323.4|5321.55|5321.15|955
1722608320000|2024-08-02 14:18:40|5321.67|5321.27|5321.8|5321.4|5322.8|5322.4|5321.3|5320.9|853
1722608330000|2024-08-02 14:18:50|5321.55|5321.15|5321.05|5320.65|5321.8|5321.4|5319.8|5319.4|1197
1722608340000|2024-08-02 14:19:00|5320.55|5320.15|5319.3|5318.9|5321.05|5320.65|5318.8|5318.4|1580
1722608350000|2024-08-02 14:19:10|5318.8|5318.4|5317.8|5317.4|5319.55|5319.15|5317.05|5316.65|1903
1722608360000|2024-08-02 14:19:20|5317.55|5317.15|5318.05|5317.65|5318.8|5318.4|5316.92|5316.52|1431
1722608370000|2024-08-02 14:19:30|5317.55|5317.15|5315.8|5315.4|5317.55|5317.15|5315.05|5314.65|1798
1722608380000|2024-08-02 14:19:40|5315.92|5315.52|5317.05|5316.65|5317.05|5316.65|5315.05|5314.65|1058
1722608390000|2024-08-02 14:19:50|5317.3|5316.9|5317.05|5316.65|5317.55|5317.15|5316.3|5315.9|1274
1722608400000|2024-08-02 14:20:00|5316.55|5316.15|5320.55|5320.15|5320.55|5320.15|5316.3|5315.9|2939
1722608410000|2024-08-02 14:20:10|5320.3|5319.9|5316.3|5315.9|5320.3|5319.9|5316.3|5315.9|1614
1722608420000|2024-08-02 14:20:20|5316.05|5315.65|5314.8|5314.4|5316.55|5316.15|5313.8|5313.4|2260
1722608430000|2024-08-02 14:20:30|5314.3|5313.9|5313.3|5312.9|5314.55|5314.15|5312.55|5312.15|2357
1722608440000|2024-08-02 14:20:40|5314.3|5313.9|5312.05|5311.65|5314.55|5314.15|5311.8|5311.4|2523
1722608450000|2024-08-02 14:20:50|5312.3|5311.9|5315.8|5315.4|5315.92|5315.52|5312.05|5311.65|1594
1722608460000|2024-08-02 14:21:00|5315.3|5314.9|5314.05|5313.65|5317.05|5316.65|5314.05|5313.65|2303
1722608470000|2024-08-02 14:21:10|5313.55|5313.15|5312.8|5312.4|5314.3|5313.9|5312.8|5312.4|1816
1722608480000|2024-08-02 14:21:20|5313.3|5312.9|5312.05|5311.65|5313.3|5312.9|5310.8|5310.4|2394
1722608490000|2024-08-02 14:21:30|5312.3|5311.9|5313.05|5312.65|5313.8|5313.4|5311.55|5311.15|1637
1722608500000|2024-08-02 14:21:40|5312.55|5312.15|5314.55|5314.15|5314.55|5314.15|5312.55|5312.15|1560
1722608510000|2024-08-02 14:21:50|5314.8|5314.4|5316.8|5316.4|5317.05|5316.65|5314.3|5313.9|1704
1722608520000|2024-08-02 14:22:00|5316.3|5315.9|5318.55|5318.15|5318.55|5318.15|5316.05|5315.65|2123
1722608530000|2024-08-02 14:22:10|5318.8|5318.4|5318.05|5317.65|5319.3|5318.9|5317.8|5317.4|1381
1722608540000|2024-08-02 14:22:20|5317.8|5317.4|5314.05|5313.65|5318.3|5317.9|5312.55|5312.15|2949
1722608550000|2024-08-02 14:22:30|5313.55|5313.15|5313.8|5313.4|5314.3|5313.9|5313.3|5312.9|1391
1722608560000|2024-08-02 14:22:40|5314.05|5313.65|5312.3|5311.9|5314.3|5313.9|5312.3|5311.9|1297
1722608570000|2024-08-02 14:22:50|5312.05|5311.65|5312.3|5311.9|5313.8|5313.4|5312.05|5311.65|1124
1722608580000|2024-08-02 14:23:00|5312.05|5311.65|5313.42|5313.02|5313.42|5313.02|5312.05|5311.65|1417
1722608590000|2024-08-02 14:23:10|5313.3|5312.9|5314.8|5314.4|5314.8|5314.4|5313.3|5312.9|1098
1722608600000|2024-08-02 14:23:20|5314.92|5314.52|5315.3|5314.9|5316.05|5315.65|5314.17|5313.77|1317
1722608610000|2024-08-02 14:23:30|5315.17|5314.77|5317.05|5316.65|5317.05|5316.65|5313.8|5313.4|1427
1722608620000|2024-08-02 14:23:40|5317.3|5316.9|5315.8|5315.4|5318.05|5317.65|5315.8|5315.4|1240
1722608630000|2024-08-02 14:23:50|5316.05|5315.65|5317.3|5316.9|5317.3|5316.9|5314.8|5314.4|1154
1722608640000|2024-08-02 14:24:00|5316.3|5315.9|5314.8|5314.4|5316.55|5316.15|5314.55|5314.15|1862
1722608650000|2024-08-02 14:24:10|5314.55|5314.15|5313.55|5313.15|5315.05|5314.65|5313.55|5313.15|1550
1722608660000|2024-08-02 14:24:20|5313.8|5313.4|5316.05|5315.65|5316.05|5315.65|5313.8|5313.4|1188
1722608670000|2024-08-02 14:24:30|5315.55|5315.15|5315.05|5314.65|5316.55|5316.15|5314.3|5313.9|1168
1722608680000|2024-08-02 14:24:40|5314.8|5314.4|5314.67|5314.27|5317.3|5316.9|5314.67|5314.27|1315
1722608690000|2024-08-02 14:24:50|5314.8|5314.4|5314.05|5313.65|5315.3|5314.9|5313.8|5313.4|895
1722608700000|2024-08-02 14:25:00|5313.55|5313.15|5313.8|5313.4|5314.55|5314.15|5312.8|5312.4|1700
1722608710000|2024-08-02 14:25:10|5313.55|5313.15|5313.8|5313.4|5315.3|5314.9|5313.3|5312.9|1369
1722608720000|2024-08-02 14:25:20|5314.05|5313.65|5316.8|5316.4|5317.55|5317.15|5313.8|5313.4|1763
1722608730000|2024-08-02 14:25:30|5316.55|5316.15|5320.8|5320.4|5320.8|5320.4|5316.55|5316.15|2349
1722608740000|2024-08-02 14:25:40|5320.55|5320.15|5322.05|5321.65|5322.05|5321.65|5319.55|5319.15|1836
1722608750000|2024-08-02 14:25:50|5321.8|5321.4|5322.3|5321.9|5322.3|5321.9|5320.67|5320.27|1503
1722608760000|2024-08-02 14:26:00|5321.67|5321.27|5321.3|5320.9|5322.17|5321.77|5320.05|5319.65|2228
1722608770000|2024-08-02 14:26:10|5321.05|5320.65|5322.3|5321.9|5322.8|5322.4|5319.55|5319.15|1487
1722608780000|2024-08-02 14:26:20|5322.05|5321.65|5322.55|5322.15|5322.8|5322.4|5321.8|5321.4|1109
1722608790000|2024-08-02 14:26:30|5322.3|5321.9|5323.05|5322.65|5324.3|5323.9|5322.3|5321.9|1565
1722608800000|2024-08-02 14:26:40|5322.92|5322.52|5322.8|5322.4|5323.05|5322.65|5320.55|5320.15|1721
1722608810000|2024-08-02 14:26:50|5322.92|5322.52|5321.8|5321.4|5323.3|5322.9|5321.3|5320.9|1548
1722608820000|2024-08-02 14:27:00|5321.3|5320.9|5321.3|5320.9|5322.55|5322.15|5320.55|5320.15|1798
1722608830000|2024-08-02 14:27:10|5321.55|5321.15|5323.55|5323.15|5323.8|5323.4|5321.55|5321.15|1114
1722608840000|2024-08-02 14:27:20|5323.67|5323.27|5324.8|5324.4|5325.05|5324.65|5323.05|5322.65|1629
1722608850000|2024-08-02 14:27:30|5325.05|5324.65|5324.55|5324.15|5325.05|5324.65|5324.05|5323.65|1611
1722608860000|2024-08-02 14:27:40|5324.8|5324.4|5323.05|5322.65|5324.8|5324.4|5322.8|5322.4|1259
1722608870000|2024-08-02 14:27:50|5323.55|5323.15|5323.3|5322.9|5324.55|5324.15|5322.8|5322.4|1184
1722608880000|2024-08-02 14:28:00|5323.05|5322.65|5322.3|5321.9|5323.05|5322.65|5321.92|5321.52|1705
1722608890000|2024-08-02 14:28:10|5322.05|5321.65|5323.17|5322.77|5323.55|5323.15|5321.3|5320.9|1464
1722608900000|2024-08-02 14:28:20|5323.05|5322.65|5322.55|5322.15|5323.8|5323.4|5322.3|5321.9|1135
1722608910000|2024-08-02 14:28:30|5322.3|5321.9|5323.3|5322.9|5323.55|5323.15|5321.3|5320.9|1463
1722608920000|2024-08-02 14:28:40|5323.05|5322.65|5325.3|5324.9|5325.55|5325.15|5322.8|5322.4|2112
1722608930000|2024-08-02 14:28:50|5325.05|5324.65|5323.8|5323.4|5325.05|5324.65|5323.55|5323.15|1373
1722608940000|2024-08-02 14:29:00|5323.05|5322.65|5322.05|5321.65|5323.55|5323.15|5321.8|5321.4|1616
1722608950000|2024-08-02 14:29:10|5321.92|5321.52|5321.8|5321.4|5322.05|5321.65|5320.3|5319.9|1075
1722608960000|2024-08-02 14:29:20|5321.55|5321.15|5320.55|5320.15|5322.05|5321.65|5320.55|5320.15|827
1722608970000|2024-08-02 14:29:30|5321.05|5320.65|5321.55|5321.15|5321.8|5321.4|5320.55|5320.15|1011
1722608980000|2024-08-02 14:29:40|5321.3|5320.9|5321.8|5321.4|5322.3|5321.9|5321.05|5320.65|1341
1722608990000|2024-08-02 14:29:50|5321.55|5321.15|5320.55|5320.15|5322.3|5321.9|5320.3|5319.9|1202
1722609000000|2024-08-02 14:30:00|5318.55|5318.15|5318.05|5317.65|5319.3|5318.9|5317.3|5316.9|2837
1722609010000|2024-08-02 14:30:10|5318.3|5317.9|5322.8|5322.4|5322.8|5322.4|5318.05|5317.65|1899
1722609020000|2024-08-02 14:30:20|5322.55|5322.15|5322.55|5322.15|5323.05|5322.65|5321.3|5320.9|1358
1722609030000|2024-08-02 14:30:30|5322.8|5322.4|5321.8|5321.4|5324.05|5323.65|5321.8|5321.4|1350
1722609040000|2024-08-02 14:30:40|5322.3|5321.9|5325.55|5325.15|5325.55|5325.15|5322.3|5321.9|1651
1722609050000|2024-08-02 14:30:50|5325.3|5324.9|5326.67|5326.27|5326.8|5326.4|5325.05|5324.65|1831
1722609060000|2024-08-02 14:31:00|5326.3|5325.9|5325.05|5324.65|5326.8|5326.4|5324.8|5324.4|2067
1722609070000|2024-08-02 14:31:10|5324.8|5324.4|5327.8|5327.4|5327.8|5327.4|5324.8|5324.4|1307
1722609080000|2024-08-02 14:31:20|5327.55|5327.15|5324.05|5323.65|5327.55|5327.15|5324.05|5323.65|1577
1722609090000|2024-08-02 14:31:30|5323.8|5323.4|5326.3|5325.9|5326.3|5325.9|5323.8|5323.4|1509
1722609100000|2024-08-02 14:31:40|5326.05|5325.65|5325.55|5325.15|5326.42|5326.02|5324.8|5324.4|1275
1722609110000|2024-08-02 14:31:50|5325.3|5324.9|5326.8|5326.4|5326.8|5326.4|5324.55|5324.15|1136
1722609120000|2024-08-02 14:32:00|5326.3|5325.9|5322.55|5322.15|5326.8|5326.4|5322.55|5322.15|1528
1722609130000|2024-08-02 14:32:10|5322.3|5321.9|5322.8|5322.4|5324.05|5323.65|5322.05|5321.65|1895
1722609140000|2024-08-02 14:32:20|5322.67|5322.27|5322.55|5322.15|5324.3|5323.9|5321.55|5321.15|1358
1722609150000|2024-08-02 14:32:30|5322.3|5321.9|5322.55|5322.15|5323.55|5323.15|5321.92|5321.52|1369
1722609160000|2024-08-02 14:32:40|5322.3|5321.9|5322.05|5321.65|5322.55|5322.15|5320.55|5320.15|1597
1722609170000|2024-08-02 14:32:50|5322.3|5321.9|5322.05|5321.65|5322.3|5321.9|5321.17|5320.77|1131
1722609180000|2024-08-02 14:33:00|5321.8|5321.4|5323.42|5323.02|5324.05|5323.65|5321.55|5321.15|1577
1722609190000|2024-08-02 14:33:10|5323.3|5322.9|5322.55|5322.15|5323.3|5322.9|5321.05|5320.65|1213
1722609200000|2024-08-02 14:33:20|5322.42|5322.02|5322.05|5321.65|5323.3|5322.9|5321.55|5321.15|812
1722609210000|2024-08-02 14:33:30|5322.3|5321.9|5321.05|5320.65|5322.3|5321.9|5320.55|5320.15|996
1722609220000|2024-08-02 14:33:40|5320.8|5320.4|5318.92|5318.52|5321.8|5321.4|5318.3|5317.9|1554
1722609230000|2024-08-02 14:33:50|5318.8|5318.4|5319.3|5318.9|5320.05|5319.65|5318.3|5317.9|1100
1722609240000|2024-08-02 14:34:00|5319.55|5319.15|5317.55|5317.15|5320.3|5319.9|5317.3|5316.9|1578
1722609250000|2024-08-02 14:34:10|5317.3|5316.9|5316.8|5316.4|5317.8|5317.4|5316.3|5315.9|1419
1722609260000|2024-08-02 14:34:20|5316.55|5316.15|5318.55|5318.15|5318.8|5318.4|5316.55|5316.15|1182
1722609270000|2024-08-02 14:34:30|5318.8|5318.4|5317.3|5316.9|5319.3|5318.9|5316.8|5316.4|1250
1722609280000|2024-08-02 14:34:40|5317.55|5317.15|5317.8|5317.4|5318.55|5318.15|5316.8|5316.4|1194
1722609290000|2024-08-02 14:34:50|5318.05|5317.65|5318.3|5317.9|5319.05|5318.65|5318.05|5317.65|750
1722609300000|2024-08-02 14:35:00|5317.55|5317.15|5316.55|5316.15|5318.55|5318.15|5316.55|5316.15|1616
1722609310000|2024-08-02 14:35:10|5316.3|5315.9|5316.55|5316.15|5318.05|5317.65|5316.3|5315.9|1372
1722609320000|2024-08-02 14:35:20|5315.67|5315.27|5314.8|5314.4|5315.8|5315.4|5314.3|5313.9|1587
1722609330000|2024-08-02 14:35:30|5314.55|5314.15|5317.3|5316.9|5317.55|5317.15|5314.55|5314.15|1312
1722609340000|2024-08-02 14:35:40|5317.05|5316.65|5316.05|5315.65|5317.05|5316.65|5315.55|5315.15|969
1722609350000|2024-08-02 14:35:50|5315.8|5315.4|5315.8|5315.4|5316.55|5316.15|5315.05|5314.65|926
1722609360000|2024-08-02 14:36:00|5315.3|5314.9|5313.05|5312.65|5315.8|5315.4|5313.05|5312.65|1572
1722609370000|2024-08-02 14:36:10|5313.3|5312.9|5313.05|5312.65|5313.3|5312.9|5312.55|5312.15|1219
1722609380000|2024-08-02 14:36:20|5312.8|5312.4|5312.3|5311.9|5313.05|5312.65|5311.55|5311.15|1713
1722609390000|2024-08-02 14:36:30|5311.8|5311.4|5314.3|5313.9|5314.55|5314.15|5311.55|5311.15|1268
1722609400000|2024-08-02 14:36:40|5314.55|5314.15|5313.55|5313.15|5314.55|5314.15|5313.55|5313.15|1107
1722609410000|2024-08-02 14:36:50|5313.67|5313.27|5312.3|5311.9|5314.05|5313.65|5311.92|5311.52|892
1722609420000|2024-08-02 14:37:00|5312.05|5311.65|5311.05|5310.65|5312.8|5312.4|5311.05|5310.65|1634
1722609430000|2024-08-02 14:37:10|5310.8|5310.4|5310.55|5310.15|5311.05|5310.65|5310.3|5309.9|1438
1722609440000|2024-08-02 14:37:20|5310.3|5309.9|5312.3|5311.9|5312.55|5312.15|5310.3|5309.9|1213
1722609450000|2024-08-02 14:37:30|5311.8|5311.4|5310.8|5310.4|5312.8|5312.4|5310.55|5310.15|1304
1722609460000|2024-08-02 14:37:40|5311.3|5310.9|5312.3|5311.9|5312.3|5311.9|5310.8|5310.4|1207
1722609470000|2024-08-02 14:37:50|5312.8|5312.4|5313.05|5312.65|5313.8|5313.4|5312.05|5311.65|991
1722609480000|2024-08-02 14:38:00|5312.8|5312.4|5315.3|5314.9|5315.55|5315.15|5312.8|5312.4|1582
1722609490000|2024-08-02 14:38:10|5315.05|5314.65|5312.3|5311.9|5315.3|5314.9|5311.67|5311.27|1508
1722609500000|2024-08-02 14:38:20|5312.55|5312.15|5310.8|5310.4|5312.55|5312.15|5310.8|5310.4|964
1722609510000|2024-08-02 14:38:30|5310.92|5310.52|5311.3|5310.9|5312.17|5311.77|5310.55|5310.15|1147
1722609520000|2024-08-02 14:38:40|5310.8|5310.4|5311.3|5310.9|5311.3|5310.9|5309.55|5309.15|1960
1722609530000|2024-08-02 14:38:50|5310.8|5310.4|5311.05|5310.65|5311.3|5310.9|5310.55|5310.15|1142
1722609540000|2024-08-02 14:39:00|5310.8|5310.4|5310.55|5310.15|5311.55|5311.15|5310.55|5310.15|2037
1722609550000|2024-08-02 14:39:10|5310.8|5310.4|5311.05|5310.65|5313.05|5312.65|5310.8|5310.4|1212
1722609560000|2024-08-02 14:39:20|5310.8|5310.4|5310.55|5310.15|5310.8|5310.4|5310.05|5309.65|1129
1722609570000|2024-08-02 14:39:30|5310.8|5310.4|5310.3|5309.9|5310.8|5310.4|5309.3|5308.9|1041
1722609580000|2024-08-02 14:39:40|5310.05|5309.65|5309.55|5309.15|5310.3|5309.9|5309.3|5308.9|973
1722609590000|2024-08-02 14:39:50|5309.3|5308.9|5307.3|5306.9|5309.55|5309.15|5307.3|5306.9|2528
1722609600000|2024-08-02 14:40:00|5307.8|5307.4|5311.55|5311.15|5311.55|5311.15|5307.8|5307.4|2633
1722609610000|2024-08-02 14:40:10|5312.55|5312.15|5309.42|5309.02|5312.55|5312.15|5309.05|5308.65|1536
1722609620000|2024-08-02 14:40:20|5309.8|5309.4|5310.55|5310.15|5311.3|5310.9|5309.55|5309.15|1086
1722609630000|2024-08-02 14:40:30|5310.8|5310.4|5309.55|5309.15|5311.92|5311.52|5309.55|5309.15|1523
1722609640000|2024-08-02 14:40:40|5309.3|5308.9|5309.55|5309.15|5309.8|5309.4|5309.05|5308.65|908
1722609650000|2024-08-02 14:40:50|5309.3|5308.9|5309.8|5309.4|5310.3|5309.9|5308.8|5308.4|1100
1722609660000|2024-08-02 14:41:00|5309.05|5308.65|5309.55|5309.15|5310.05|5309.65|5308.05|5307.65|1451
1722609670000|2024-08-02 14:41:10|5309.42|5309.02|5308.55|5308.15|5309.42|5309.02|5307.8|5307.4|1273
1722609680000|2024-08-02 14:41:20|5308.3|5307.9|5307.05|5306.65|5309.55|5309.15|5306.8|5306.4|1363
1722609690000|2024-08-02 14:41:30|5307.3|5306.9|5305.55|5305.15|5307.8|5307.4|5305.3|5304.9|1406
1722609700000|2024-08-02 14:41:40|5305.3|5304.9|5305.8|5305.4|5306.55|5306.15|5305.17|5304.77|1094
1722609710000|2024-08-02 14:41:50|5306.05|5305.65|5305.8|5305.4|5306.3|5305.9|5305.3|5304.9|1250
1722609720000|2024-08-02 14:42:00|5305.55|5305.15|5306.55|5306.15|5307.3|5306.9|5305.3|5304.9|1575
1722609730000|2024-08-02 14:42:10|5306.8|5306.4|5307.55|5307.15|5308.05|5307.65|5305.3|5304.9|1524
1722609740000|2024-08-02 14:42:20|5307.8|5307.4|5307.92|5307.52|5309.05|5308.65|5307.55|5307.15|1472
1722609750000|2024-08-02 14:42:30|5308.3|5307.9|5312.8|5312.4|5312.8|5312.4|5308.3|5307.9|1231
1722609760000|2024-08-02 14:42:40|5312.55|5312.15|5313.8|5313.4|5313.8|5313.4|5311.3|5310.9|1192
1722609770000|2024-08-02 14:42:50|5314.05|5313.65|5315.8|5315.4|5316.3|5315.9|5314.05|5313.65|1669
1722609780000|2024-08-02 14:43:00|5315.3|5314.9|5314.55|5314.15|5316.3|5315.9|5313.8|5313.4|1983
1722609790000|2024-08-02 14:43:10|5314.05|5313.65|5311.55|5311.15|5314.05|5313.65|5310.8|5310.4|1783
1722609800000|2024-08-02 14:43:20|5311.3|5310.9|5313.05|5312.65|5313.05|5312.65|5311.05|5310.65|993
1722609810000|2024-08-02 14:43:30|5312.8|5312.4|5311.05|5310.65|5313.8|5313.4|5311.05|5310.65|1094
1722609820000|2024-08-02 14:43:40|5311.3|5310.9|5311.05|5310.65|5311.8|5311.4|5310.05|5309.65|1081
1722609830000|2024-08-02 14:43:50|5310.8|5310.4|5310.55|5310.15|5311.3|5310.9|5310.3|5309.9|905
1722609840000|2024-08-02 14:44:00|5310.17|5309.77|5312.3|5311.9|5312.3|5311.9|5310.05|5309.65|1223
1722609850000|2024-08-02 14:44:10|5312.05|5311.65|5312.05|5311.65|5312.67|5312.27|5310.8|5310.4|956
1722609860000|2024-08-02 14:44:20|5312.3|5311.9|5313.05|5312.65|5313.55|5313.15|5312.05|5311.65|855
1722609870000|2024-08-02 14:44:30|5313.3|5312.9|5313.8|5313.4|5315.3|5314.9|5313.3|5312.9|1190
1722609880000|2024-08-02 14:44:40|5314.55|5314.15|5313.05|5312.65|5315.05|5314.65|5313.05|5312.65|1058
1722609890000|2024-08-02 14:44:50|5312.8|5312.4|5311.55|5311.15|5313.05|5312.65|5311.55|5311.15|1271
1722609900000|2024-08-02 14:45:00|5311.8|5311.4|5311.55|5311.15|5312.92|5312.52|5311.55|5311.15|1527
1722609910000|2024-08-02 14:45:10|5311.3|5310.9|5312.05|5311.65|5312.3|5311.9|5310.3|5309.9|1006
1722609920000|2024-08-02 14:45:20|5312.3|5311.9|5312.05|5311.65|5313.8|5313.4|5312.05|5311.65|1492
1722609930000|2024-08-02 14:45:30|5312.3|5311.9|5315.55|5315.15|5315.55|5315.15|5311.55|5311.15|1915
1722609940000|2024-08-02 14:45:40|5315.8|5315.4|5314.8|5314.4|5317.55|5317.15|5314.3|5313.9|2735
1722609950000|2024-08-02 14:45:50|5315.05|5314.65|5318.05|5317.65|5318.05|5317.65|5315.05|5314.65|2421
1722609960000|2024-08-02 14:46:00|5318.3|5317.9|5319.3|5318.9|5319.3|5318.9|5317.05|5316.65|1488
1722609970000|2024-08-02 14:46:10|5319.05|5318.65|5319.05|5318.65|5319.55|5319.15|5318.3|5317.9|1728
1722609980000|2024-08-02 14:46:20|5318.55|5318.15|5319.3|5318.9|5320.55|5320.15|5318.55|5318.15|1736
1722609990000|2024-08-02 14:46:30|5319.55|5319.15|5321.3|5320.9|5321.3|5320.9|5319.3|5318.9|1365
1722610000000|2024-08-02 14:46:40|5321.05|5320.65|5320.05|5319.65|5321.55|5321.15|5320.05|5319.65|1222
1722610010000|2024-08-02 14:46:50|5320.55|5320.15|5319.55|5319.15|5320.8|5320.4|5319.3|5318.9|1736
1722610020000|2024-08-02 14:47:00|5319.3|5318.9|5321.3|5320.9|5321.3|5320.9|5319.05|5318.65|1846
1722610030000|2024-08-02 14:47:10|5320.8|5320.4|5320.8|5320.4|5322.05|5321.65|5320.42|5320.02|1524
1722610040000|2024-08-02 14:47:20|5320.55|5320.15|5321.8|5321.4|5322.55|5322.15|5320.3|5319.9|1548
1722610050000|2024-08-02 14:47:30|5322.05|5321.65|5323.8|5323.4|5324.05|5323.65|5321.55|5321.15|1616
1722610060000|2024-08-02 14:47:40|5323.55|5323.15|5323.17|5322.77|5324.05|5323.65|5322.8|5322.4|1468
1722610070000|2024-08-02 14:47:50|5323.3|5322.9|5322.05|5321.65|5323.3|5322.9|5321.3|5320.9|1451
1722610080000|2024-08-02 14:48:00|5321.8|5321.4|5318.8|5318.4|5322.05|5321.65|5318.8|5318.4|1346
1722610090000|2024-08-02 14:48:10|5319.05|5318.65|5320.3|5319.9|5321.05|5320.65|5318.8|5318.4|1313
1722610100000|2024-08-02 14:48:20|5320.05|5319.65|5322.55|5322.15|5322.55|5322.15|5319.55|5319.15|1343
1722610110000|2024-08-02 14:48:30|5322.05|5321.65|5319.55|5319.15|5322.3|5321.9|5319.3|5318.9|946
1722610120000|2024-08-02 14:48:40|5319.3|5318.9|5318.55|5318.15|5320.3|5319.9|5318.55|5318.15|1535
1722610130000|2024-08-02 14:48:50|5318.8|5318.4|5319.55|5319.15|5320.05|5319.65|5318.55|5318.15|1103
1722610140000|2024-08-02 14:49:00|5319.3|5318.9|5319.8|5319.4|5320.55|5320.15|5318.05|5317.65|1524
1722610150000|2024-08-02 14:49:10|5320.05|5319.65|5321.55|5321.15|5322.55|5322.15|5320.05|5319.65|1202
1722610160000|2024-08-02 14:49:20|5321.8|5321.4|5325.05|5324.65|5325.05|5324.65|5321.55|5321.15|1646
1722610170000|2024-08-02 14:49:30|5324.8|5324.4|5325.8|5325.4|5325.8|5325.4|5324.3|5323.9|1110
1722610180000|2024-08-02 14:49:40|5326.05|5325.65|5326.3|5325.9|5327.05|5326.65|5325.8|5325.4|1661
1722610190000|2024-08-02 14:49:50|5326.55|5326.15|5327.05|5326.65|5327.17|5326.77|5326.3|5325.9|1461
1722610200000|2024-08-02 14:50:00|5326.8|5326.4|5326.8|5326.4|5328.05|5327.65|5326.3|5325.9|2042
1722610210000|2024-08-02 14:50:10|5326.42|5326.02|5327.05|5326.65|5328.8|5328.4|5326.42|5326.02|2173
1722610220000|2024-08-02 14:50:20|5326.8|5326.4|5328.8|5328.4|5328.8|5328.4|5326.05|5325.65|1860
1722610230000|2024-08-02 14:50:30|5328.55|5328.15|5329.3|5328.9|5329.8|5329.4|5327.8|5327.4|2375
1722610240000|2024-08-02 14:50:40|5329.05|5328.65|5329.05|5328.65|5329.8|5329.4|5326.8|5326.4|2924
1722610250000|2024-08-02 14:50:50|5328.8|5328.4|5328.17|5327.77|5329.55|5329.15|5327.8|5327.4|1259
1722610260000|2024-08-02 14:51:00|5328.3|5327.9|5324.55|5324.15|5328.3|5327.9|5324.3|5323.9|1497
1722610270000|2024-08-02 14:51:10|5324.3|5323.9|5322.3|5321.9|5324.3|5323.9|5321.8|5321.4|1906
1722610280000|2024-08-02 14:51:20|5322.55|5322.15|5321.55|5321.15|5322.8|5322.4|5321.05|5320.65|1251
1722610290000|2024-08-02 14:51:30|5321.3|5320.9|5321.8|5321.4|5321.8|5321.4|5320.55|5320.15|1626
1722610300000|2024-08-02 14:51:40|5321.3|5320.9|5323.05|5322.65|5323.3|5322.9|5321.3|5320.9|1450
1722610310000|2024-08-02 14:51:50|5322.55|5322.15|5324.05|5323.65|5324.17|5323.77|5322.55|5322.15|897
1722610320000|2024-08-02 14:52:00|5323.8|5323.4|5323.8|5323.4|5324.8|5324.4|5323.55|5323.15|1112
1722610330000|2024-08-02 14:52:10|5324.05|5323.65|5324.8|5324.4|5326.05|5325.65|5324.05|5323.65|1405
1722610340000|2024-08-02 14:52:20|5324.3|5323.9|5321.05|5320.65|5324.8|5324.4|5321.05|5320.65|1184
1722610350000|2024-08-02 14:52:30|5320.8|5320.4|5320.05|5319.65|5322.3|5321.9|5320.05|5319.65|1040
1722610360000|2024-08-02 14:52:40|5319.8|5319.4|5319.3|5318.9|5319.8|5319.4|5318.55|5318.15|1318
1722610370000|2024-08-02 14:52:50|5319.05|5318.65|5320.55|5320.15|5320.8|5320.4|5319.05|5318.65|964
1722610380000|2024-08-02 14:53:00|5320.3|5319.9|5321.3|5320.9|5323.05|5322.65|5320.05|5319.65|1286
1722610390000|2024-08-02 14:53:10|5321.42|5321.02|5320.05|5319.65|5321.42|5321.02|5319.3|5318.9|1020
1722610400000|2024-08-02 14:53:20|5319.8|5319.4|5319.55|5319.15|5320.3|5319.9|5318.92|5318.52|976
1722610410000|2024-08-02 14:53:30|5319.3|5318.9|5319.92|5319.52|5320.17|5319.77|5318.92|5318.52|1379
1722610420000|2024-08-02 14:53:40|5319.55|5319.15|5318.55|5318.15|5319.67|5319.27|5318.05|5317.65|931
1722610430000|2024-08-02 14:53:50|5318.3|5317.9|5317.3|5316.9|5318.67|5318.27|5316.8|5316.4|1174
1722610440000|2024-08-02 14:54:00|5317.17|5316.77|5316.3|5315.9|5317.8|5317.4|5316.05|5315.65|1758
1722610450000|2024-08-02 14:54:10|5316.55|5316.15|5319.55|5319.15|5319.55|5319.15|5316.55|5316.15|1344
1722610460000|2024-08-02 14:54:20|5319.05|5318.65|5316.55|5316.15|5319.55|5319.15|5316.05|5315.65|1380
1722610470000|2024-08-02 14:54:30|5316.05|5315.65|5315.3|5314.9|5316.3|5315.9|5315.05|5314.65|1221
1722610480000|2024-08-02 14:54:40|5315.05|5314.65|5315.3|5314.9|5316.05|5315.65|5314.8|5314.4|913
1722610490000|2024-08-02 14:54:50|5315.05|5314.65|5315.55|5315.15|5316.05|5315.65|5314.8|5314.4|860
1722610500000|2024-08-02 14:55:00|5315.8|5315.4|5318.3|5317.9|5318.55|5318.15|5315.8|5315.4|1459
1722610510000|2024-08-02 14:55:10|5317.8|5317.4|5317.05|5316.65|5318.67|5318.27|5316.55|5316.15|1036
1722610520000|2024-08-02 14:55:20|5317.3|5316.9|5315.92|5315.52|5318.3|5317.9|5315.8|5315.4|1395
1722610530000|2024-08-02 14:55:30|5316.3|5315.9|5314.3|5313.9|5316.8|5316.4|5314.3|5313.9|1340
1722610540000|2024-08-02 14:55:40|5314.42|5314.02|5313.55|5313.15|5314.55|5314.15|5313.05|5312.65|1202
1722610550000|2024-08-02 14:55:50|5313.8|5313.4|5312.05|5311.65|5313.8|5313.4|5312.05|5311.65|1156
1722610560000|2024-08-02 14:56:00|5311.8|5311.4|5313.8|5313.4|5313.8|5313.4|5311.8|5311.4|1417
1722610570000|2024-08-02 14:56:10|5313.55|5313.15|5313.3|5312.9|5314.8|5314.4|5313.05|5312.65|1477
1722610580000|2024-08-02 14:56:20|5313.17|5312.77|5311.05|5310.65|5313.17|5312.77|5310.55|5310.15|1206
1722610590000|2024-08-02 14:56:30|5311.3|5310.9|5310.3|5309.9|5311.3|5310.9|5309.55|5309.15|1084
1722610600000|2024-08-02 14:56:40|5310.8|5310.4|5311.05|5310.65|5311.55|5311.15|5310.55|5310.15|1180
1722610610000|2024-08-02 14:56:50|5310.8|5310.4|5312.55|5312.15|5313.8|5313.4|5310.8|5310.4|1089
1722610620000|2024-08-02 14:57:00|5312.05|5311.65|5313.42|5313.02|5313.42|5313.02|5310.8|5310.4|1524
1722610630000|2024-08-02 14:57:10|5313.55|5313.15|5313.8|5313.4|5314.05|5313.65|5312.55|5312.15|1144
1722610640000|2024-08-02 14:57:20|5313.3|5312.9|5311.3|5310.9|5313.8|5313.4|5311.3|5310.9|1205
1722610650000|2024-08-02 14:57:30|5310.8|5310.4|5310.3|5309.9|5311.55|5311.15|5310.3|5309.9|1113
1722610660000|2024-08-02 14:57:40|5309.8|5309.4|5308.55|5308.15|5309.8|5309.4|5308.05|5307.65|1406
1722610670000|2024-08-02 14:57:50|5308.3|5307.9|5307.05|5306.65|5308.42|5308.02|5306.55|5306.15|1577
1722610680000|2024-08-02 14:58:00|5307.3|5306.9|5306.05|5305.65|5307.3|5306.9|5305.8|5305.4|1596
1722610690000|2024-08-02 14:58:10|5306.17|5305.77|5306.8|5306.4|5306.8|5306.4|5305.3|5304.9|1439
1722610700000|2024-08-02 14:58:20|5306.55|5306.15|5305.8|5305.4|5306.8|5306.4|5305.05|5304.65|1208
1722610710000|2024-08-02 14:58:30|5306.05|5305.65|5306.05|5305.65|5306.92|5306.52|5305.8|5305.4|922
1722610720000|2024-08-02 14:58:40|5306.8|5306.4|5306.17|5305.77|5307.3|5306.9|5305.67|5305.27|1629
1722610730000|2024-08-02 14:58:50|5306.3|5305.9|5306.8|5306.4|5307.55|5307.15|5306.05|5305.65|764
1722610740000|2024-08-02 14:59:00|5306.55|5306.15|5307.3|5306.9|5309.05|5308.65|5306.55|5306.15|1643
1722610750000|2024-08-02 14:59:10|5307.42|5307.02|5307.05|5306.65|5308.05|5307.65|5306.8|5306.4|982
1722610760000|2024-08-02 14:59:20|5307.55|5307.15|5307.05|5306.65|5308.55|5308.15|5306.55|5306.15|1899
1722610770000|2024-08-02 14:59:30|5307.3|5306.9|5309.05|5308.65|5309.05|5308.65|5307.05|5306.65|1252
1722610780000|2024-08-02 14:59:40|5308.42|5308.02|5308.55|5308.15|5308.8|5308.4|5307.05|5306.65|1293
1722610790000|2024-08-02 14:59:50|5308.3|5307.9|5307.55|5307.15|5308.3|5307.9|5306.3|5305.9|1850
1722610800000|2024-08-02 15:00:00|5307.8|5307.4|5307.3|5306.9|5308.8|5308.4|5307.3|5306.9|1722
1722610810000|2024-08-02 15:00:10|5307.55|5307.15|5308.67|5308.27|5309.05|5308.65|5306.67|5306.27|1437
1722610820000|2024-08-02 15:00:20|5307.8|5307.4|5306.8|5306.4|5308.05|5307.65|5306.05|5305.65|1098
1722610830000|2024-08-02 15:00:30|5306.55|5306.15|5305.05|5304.65|5306.55|5306.15|5304.55|5304.15|1998
1722610840000|2024-08-02 15:00:40|5304.8|5304.4|5304.05|5303.65|5305.3|5304.9|5304.05|5303.65|1164
1722610850000|2024-08-02 15:00:50|5303.92|5303.52|5303.3|5302.9|5304.3|5303.9|5303.05|5302.65|1671
1722610860000|2024-08-02 15:01:00|5303.55|5303.15|5306.8|5306.4|5307.3|5306.9|5303.3|5302.9|2172
1722610870000|2024-08-02 15:01:10|5307.05|5306.65|5309.05|5308.65|5309.8|5309.4|5307.05|5306.65|1964
1722610880000|2024-08-02 15:01:20|5308.8|5308.4|5308.55|5308.15|5310.3|5309.9|5308.05|5307.65|1247
1722610890000|2024-08-02 15:01:30|5307.8|5307.4|5309.8|5309.4|5310.55|5310.15|5307.8|5307.4|1863
1722610900000|2024-08-02 15:01:40|5309.55|5309.15|5309.05|5308.65|5309.8|5309.4|5308.55|5308.15|1110
1722610910000|2024-08-02 15:01:50|5308.8|5308.4|5307.3|5306.9|5309.3|5308.9|5307.05|5306.65|883
1722610920000|2024-08-02 15:02:00|5307.55|5307.15|5306.8|5306.4|5307.67|5307.27|5306.3|5305.9|1180
1722610930000|2024-08-02 15:02:10|5306.55|5306.15|5304.92|5304.52|5306.55|5306.15|5304.92|5304.52|866
1722610940000|2024-08-02 15:02:20|5305.05|5304.65|5304.8|5304.4|5305.8|5305.4|5304.8|5304.4|906
1722610950000|2024-08-02 15:02:30|5304.3|5303.9|5305.8|5305.4|5305.8|5305.4|5304.3|5303.9|989
1722610960000|2024-08-02 15:02:40|5305.92|5305.52|5307.05|5306.65|5307.3|5306.9|5305.05|5304.65|1107
1722610970000|2024-08-02 15:02:50|5306.8|5306.4|5306.3|5305.9|5307.05|5306.65|5305.8|5305.4|786
1722610980000|2024-08-02 15:03:00|5305.8|5305.4|5304.55|5304.15|5306.3|5305.9|5304.3|5303.9|904
1722610990000|2024-08-02 15:03:10|5304.8|5304.4|5307.05|5306.65|5307.17|5306.77|5304.55|5304.15|1160
1722611000000|2024-08-02 15:03:20|5306.8|5306.4|5306.55|5306.15|5307.05|5306.65|5306.05|5305.65|885
1722611010000|2024-08-02 15:03:30|5306.8|5306.4|5308.3|5307.9|5309.3|5308.9|5306.67|5306.27|1302
1722611020000|2024-08-02 15:03:40|5307.8|5307.4|5305.8|5305.4|5308.8|5308.4|5305.8|5305.4|1418
1722611030000|2024-08-02 15:03:50|5305.55|5305.15|5307.8|5307.4|5308.05|5307.65|5305.55|5305.15|903
1722611040000|2024-08-02 15:04:00|5308.05|5307.65|5305.8|5305.4|5308.55|5308.15|5305.3|5304.9|1284
1722611050000|2024-08-02 15:04:10|5306.05|5305.65|5304.55|5304.15|5306.05|5305.65|5303.8|5303.4|1555
1722611060000|2024-08-02 15:04:20|5304.8|5304.4|5304.05|5303.65|5305.55|5305.15|5304.05|5303.65|957
1722611070000|2024-08-02 15:04:30|5303.8|5303.4|5303.8|5303.4|5304.3|5303.9|5303.55|5303.15|1447
1722611080000|2024-08-02 15:04:40|5303.55|5303.15|5305.8|5305.4|5305.8|5305.4|5303.55|5303.15|1215
1722611090000|2024-08-02 15:04:50|5305.55|5305.15|5304.8|5304.4|5305.55|5305.15|5304.05|5303.65|796
1722611100000|2024-08-02 15:05:00|5304.42|5304.02|5305.8|5305.4|5306.8|5306.4|5304.42|5304.02|1648
1722611110000|2024-08-02 15:05:10|5305.55|5305.15|5305.3|5304.9|5306.8|5306.4|5305.05|5304.65|942
1722611120000|2024-08-02 15:05:20|5305.8|5305.4|5304.8|5304.4|5305.8|5305.4|5304.3|5303.9|1451
1722611130000|2024-08-02 15:05:30|5305.05|5304.65|5303.55|5303.15|5305.3|5304.9|5303.55|5303.15|1199
1722611140000|2024-08-02 15:05:40|5304.05|5303.65|5303.55|5303.15|5304.3|5303.9|5303.3|5302.9|863
1722611150000|2024-08-02 15:05:50|5303.3|5302.9|5302.3|5301.9|5303.3|5302.9|5302.3|5301.9|2245
1722611160000|2024-08-02 15:06:00|5302.55|5302.15|5301.55|5301.15|5302.8|5302.4|5301.55|5301.15|2160
1722611170000|2024-08-02 15:06:10|5301.8|5301.4|5304.55|5304.15|5305.05|5304.65|5301.55|5301.15|1636
1722611180000|2024-08-02 15:06:20|5304.3|5303.9|5304.05|5303.65|5305.8|5305.4|5303.8|5303.4|1460
1722611190000|2024-08-02 15:06:30|5304.55|5304.15|5303.42|5303.02|5304.55|5304.15|5303.3|5302.9|667
1722611200000|2024-08-02 15:06:40|5303.3|5302.9|5303.55|5303.15|5303.55|5303.15|5302.3|5301.9|1089
1722611210000|2024-08-02 15:06:50|5303.3|5302.9|5303.8|5303.4|5304.05|5303.65|5303.05|5302.65|536
1722611220000|2024-08-02 15:07:00|5304.3|5303.9|5303.42|5303.02|5304.3|5303.9|5302.55|5302.15|1054
1722611230000|2024-08-02 15:07:10|5303.55|5303.15|5302.3|5301.9|5303.55|5303.15|5302.3|5301.9|882
1722611240000|2024-08-02 15:07:20|5302.17|5301.77|5302.55|5302.15|5302.92|5302.52|5302.05|5301.65|816
1722611250000|2024-08-02 15:07:30|5302.8|5302.4|5302.67|5302.27|5302.8|5302.4|5302.05|5301.65|1325
1722611260000|2024-08-02 15:07:40|5302.8|5302.4|5306.3|5305.9|5306.8|5306.4|5302.8|5302.4|1876
1722611270000|2024-08-02 15:07:50|5306.05|5305.65|5305.55|5305.15|5307.8|5307.4|5305.55|5305.15|1114
1722611280000|2024-08-02 15:08:00|5305.3|5304.9|5306.8|5306.4|5307.55|5307.15|5305.3|5304.9|1082
1722611290000|2024-08-02 15:08:10|5306.55|5306.15|5305.3|5304.9|5306.8|5306.4|5305.3|5304.9|1323
1722611300000|2024-08-02 15:08:20|5305.05|5304.65|5305.8|5305.4|5306.05|5305.65|5305.05|5304.65|1493
1722611310000|2024-08-02 15:08:30|5305.67|5305.27|5305.05|5304.65|5306.05|5305.65|5304.67|5304.27|926
1722611320000|2024-08-02 15:08:40|5304.8|5304.4|5303.42|5303.02|5305.05|5304.65|5303.3|5302.9|1163
1722611330000|2024-08-02 15:08:50|5303.3|5302.9|5302.3|5301.9|5303.8|5303.4|5302.3|5301.9|1177
1722611340000|2024-08-02 15:09:00|5302.55|5302.15|5303.05|5302.65|5303.05|5302.65|5302.17|5301.77|1318
1722611350000|2024-08-02 15:09:10|5302.92|5302.52|5302.3|5301.9|5303.05|5302.65|5301.8|5301.4|1134
1722611360000|2024-08-02 15:09:20|5302.05|5301.65|5302.55|5302.15|5302.8|5302.4|5301.8|5301.4|1044
1722611370000|2024-08-02 15:09:30|5302.42|5302.02|5305.8|5305.4|5305.8|5305.4|5302.3|5301.9|1605
1722611380000|2024-08-02 15:09:40|5305.55|5305.15|5307.3|5306.9|5307.3|5306.9|5304.8|5304.4|967
1722611390000|2024-08-02 15:09:50|5306.8|5306.4|5305.8|5305.4|5307.55|5307.15|5305.8|5305.4|1117
1722611400000|2024-08-02 15:10:00|5306.05|5305.65|5303.8|5303.4|5306.3|5305.9|5303.8|5303.4|1044
1722611410000|2024-08-02 15:10:10|5304.05|5303.65|5304.8|5304.4|5305.05|5304.65|5304.05|5303.65|623
1722611420000|2024-08-02 15:10:20|5305.05|5304.65|5305.8|5305.4|5305.8|5305.4|5304.05|5303.65|962
1722611430000|2024-08-02 15:10:30|5306.05|5305.65|5306.8|5306.4|5307.55|5307.15|5306.05|5305.65|1042
1722611440000|2024-08-02 15:10:40|5306.55|5306.15|5308.8|5308.4|5309.05|5308.65|5306.55|5306.15|1417
1722611450000|2024-08-02 15:10:50|5309.3|5308.9|5311.3|5310.9|5311.55|5311.15|5309.05|5308.65|1949
1722611460000|2024-08-02 15:11:00|5311.05|5310.65|5313.05|5312.65|5313.3|5312.9|5311.05|5310.65|2268
1722611470000|2024-08-02 15:11:10|5312.8|5312.4|5314.55|5314.15|5315.05|5314.65|5312.55|5312.15|2124
1722611480000|2024-08-02 15:11:20|5315.05|5314.65|5314.8|5314.4|5315.8|5315.4|5314.55|5314.15|1997
1722611490000|2024-08-02 15:11:30|5314.67|5314.27|5311.67|5311.27|5314.67|5314.27|5311.05|5310.65|2072
1722611500000|2024-08-02 15:11:40|5311.55|5311.15|5313.8|5313.4|5313.8|5313.4|5311.55|5311.15|1063
1722611510000|2024-08-02 15:11:50|5313.55|5313.15|5311.05|5310.65|5313.55|5313.15|5311.05|5310.65|1157
1722611520000|2024-08-02 15:12:00|5311.3|5310.9|5308.8|5308.4|5311.3|5310.9|5308.05|5307.65|1340
1722611530000|2024-08-02 15:12:10|5308.55|5308.15|5309.05|5308.65|5310.05|5309.65|5308.55|5308.15|930
1722611540000|2024-08-02 15:12:20|5309.3|5308.9|5311.55|5311.15|5311.55|5311.15|5308.8|5308.4|2216
1722611550000|2024-08-02 15:12:30|5311.8|5311.4|5311.8|5311.4|5313.05|5312.65|5311.55|5311.15|1423
1722611560000|2024-08-02 15:12:40|5312.05|5311.65|5311.05|5310.65|5312.05|5311.65|5310.3|5309.9|1513
1722611570000|2024-08-02 15:12:50|5310.55|5310.15|5311.05|5310.65|5312.05|5311.65|5310.55|5310.15|784
1722611580000|2024-08-02 15:13:00|5311.3|5310.9|5310.17|5309.77|5311.8|5311.4|5310.05|5309.65|1060
1722611590000|2024-08-02 15:13:10|5310.05|5309.65|5309.92|5309.52|5310.3|5309.9|5309.3|5308.9|1028
1722611600000|2024-08-02 15:13:20|5309.8|5309.4|5307.55|5307.15|5309.8|5309.4|5307.3|5306.9|754
1722611610000|2024-08-02 15:13:30|5307.3|5306.9|5305.3|5304.9|5307.3|5306.9|5305.05|5304.65|1199
1722611620000|2024-08-02 15:13:40|5305.55|5305.15|5304.8|5304.4|5306.3|5305.9|5304.8|5304.4|1164
1722611630000|2024-08-02 15:13:50|5305.05|5304.65|5305.55|5305.15|5305.55|5305.15|5304.8|5304.4|674
1722611640000|2024-08-02 15:14:00|5305.3|5304.9|5306.8|5306.4|5307.55|5307.15|5305.3|5304.9|1302
1722611650000|2024-08-02 15:14:10|5306.55|5306.15|5307.05|5306.65|5307.05|5306.65|5305.8|5305.4|1001
1722611660000|2024-08-02 15:14:20|5307.3|5306.9|5308.05|5307.65|5308.05|5307.65|5306.3|5305.9|909
1722611670000|2024-08-02 15:14:30|5307.8|5307.4|5308.55|5308.15|5309.17|5308.77|5307.05|5306.65|933
1722611680000|2024-08-02 15:14:40|5308.8|5308.4|5307.3|5306.9|5309.05|5308.65|5307.05|5306.65|954
1722611690000|2024-08-02 15:14:50|5307.05|5306.65|5306.8|5306.4|5307.8|5307.4|5306.42|5306.02|857
1722611700000|2024-08-02 15:15:00|5306.3|5305.9|5309.05|5308.65|5309.55|5309.15|5306.3|5305.9|1011
1722611710000|2024-08-02 15:15:10|5309.3|5308.9|5307.67|5307.27|5309.55|5309.15|5307.67|5307.27|794
1722611720000|2024-08-02 15:15:20|5308.3|5307.9|5308.67|5308.27|5309.3|5308.9|5307.8|5307.4|794
1722611730000|2024-08-02 15:15:30|5308.8|5308.4|5307.42|5307.02|5308.8|5308.4|5306.92|5306.52|859
1722611740000|2024-08-02 15:15:40|5307.3|5306.9|5307.8|5307.4|5308.55|5308.15|5306.92|5306.52|1011
1722611750000|2024-08-02 15:15:50|5307.67|5307.27|5307.17|5306.77|5307.8|5307.4|5306.55|5306.15|591
1722611760000|2024-08-02 15:16:00|5306.55|5306.15|5305.8|5305.4|5307.05|5306.65|5305.3|5304.9|1565
1722611770000|2024-08-02 15:16:10|5305.92|5305.52|5306.05|5305.65|5306.3|5305.9|5305.3|5304.9|835
1722611780000|2024-08-02 15:16:20|5306.3|5305.9|5306.55|5306.15|5307.55|5307.15|5305.3|5304.9|972
1722611790000|2024-08-02 15:16:30|5306.8|5306.4|5308.05|5307.65|5309.05|5308.65|5306.55|5306.15|894
1722611800000|2024-08-02 15:16:40|5307.8|5307.4|5307.8|5307.4|5308.05|5307.65|5306.67|5306.27|657
1722611810000|2024-08-02 15:16:50|5307.55|5307.15|5307.42|5307.02|5309.3|5308.9|5307.3|5306.9|902
1722611820000|2024-08-02 15:17:00|5307.3|5306.9|5308.8|5308.4|5309.55|5309.15|5307.3|5306.9|1332
1722611830000|2024-08-02 15:17:10|5308.3|5307.9|5308.8|5308.4|5309.3|5308.9|5307.8|5307.4|852
1722611840000|2024-08-02 15:17:20|5308.55|5308.15|5308.55|5308.15|5309.55|5309.15|5308.05|5307.65|932
1722611850000|2024-08-02 15:17:30|5308.8|5308.4|5308.05|5307.65|5308.8|5308.4|5307.8|5307.4|818
1722611860000|2024-08-02 15:17:40|5308.17|5307.77|5309.42|5309.02|5310.05|5309.65|5308.17|5307.77|985
1722611870000|2024-08-02 15:17:50|5309.55|5309.15|5310.8|5310.4|5312.05|5311.65|5309.55|5309.15|1303
1722611880000|2024-08-02 15:18:00|5310.05|5309.65|5311.92|5311.52|5311.92|5311.52|5309.3|5308.9|1627
1722611890000|2024-08-02 15:18:10|5311.8|5311.4|5309.55|5309.15|5312.05|5311.65|5309.55|5309.15|821
1722611900000|2024-08-02 15:18:20|5309.8|5309.4|5310.05|5309.65|5310.55|5310.15|5309.55|5309.15|1499
1722611910000|2024-08-02 15:18:30|5309.8|5309.4|5311.3|5310.9|5311.55|5311.15|5309.17|5308.77|656
1722611920000|2024-08-02 15:18:40|5310.92|5310.52|5310.3|5309.9|5311.3|5310.9|5310.3|5309.9|459
1722611930000|2024-08-02 15:18:50|5309.8|5309.4|5309.05|5308.65|5309.8|5309.4|5308.3|5307.9|1507
1722611940000|2024-08-02 15:19:00|5308.55|5308.15|5308.05|5307.65|5308.92|5308.52|5307.05|5306.65|1395
1722611950000|2024-08-02 15:19:10|5307.8|5307.4|5308.8|5308.4|5309.55|5309.15|5307.55|5307.15|646
1722611960000|2024-08-02 15:19:20|5309.05|5308.65|5308.55|5308.15|5310.05|5309.65|5308.05|5307.65|544
1722611970000|2024-08-02 15:19:30|5308.42|5308.02|5308.67|5308.27|5309.3|5308.9|5308.3|5307.9|595
1722611980000|2024-08-02 15:19:40|5308.92|5308.52|5307.55|5307.15|5309.3|5308.9|5307.55|5307.15|708
1722611990000|2024-08-02 15:19:50|5307.8|5307.4|5306.3|5305.9|5308.05|5307.65|5306.3|5305.9|685
1722612000000|2024-08-02 15:20:00|5306.55|5306.15|5305.05|5304.65|5306.55|5306.15|5304.8|5304.4|1388
1722612010000|2024-08-02 15:20:10|5305.42|5305.02|5306.3|5305.9|5306.55|5306.15|5305.42|5305.02|1090
1722612020000|2024-08-02 15:20:20|5306.05|5305.65|5303.3|5302.9|5306.05|5305.65|5303.3|5302.9|1268
1722612030000|2024-08-02 15:20:30|5303.17|5302.77|5303.05|5302.65|5304.05|5303.65|5302.8|5302.4|1132
1722612040000|2024-08-02 15:20:40|5303.3|5302.9|5302.05|5301.65|5303.55|5303.15|5302.05|5301.65|1146
1722612050000|2024-08-02 15:20:50|5301.8|5301.4|5301.8|5301.4|5302.55|5302.15|5301.55|5301.15|918
1722612060000|2024-08-02 15:21:00|5301.3|5300.9|5302.05|5301.65|5302.8|5302.4|5301.3|5300.9|1267
1722612070000|2024-08-02 15:21:10|5302.3|5301.9|5303.8|5303.4|5303.8|5303.4|5302.05|5301.65|1215
1722612080000|2024-08-02 15:21:20|5304.05|5303.65|5303.3|5302.9|5304.05|5303.65|5303.05|5302.65|808
1722612090000|2024-08-02 15:21:30|5303.17|5302.77|5301.3|5300.9|5303.17|5302.77|5301.3|5300.9|625
1722612100000|2024-08-02 15:21:40|5301.42|5301.02|5301.3|5300.9|5302.05|5301.65|5301.05|5300.65|488
1722612110000|2024-08-02 15:21:50|5301.05|5300.65|5301.8|5301.4|5302.3|5301.9|5301.05|5300.65|952
1722612120000|2024-08-02 15:22:00|5302.05|5301.65|5301.55|5301.15|5302.55|5302.15|5301.55|5301.15|799
1722612130000|2024-08-02 15:22:10|5301.8|5301.4|5300.8|5300.4|5301.8|5301.4|5300.8|5300.4|1404
1722612140000|2024-08-02 15:22:20|5301.05|5300.65|5302.55|5302.15|5303.05|5302.65|5300.8|5300.4|700
1722612150000|2024-08-02 15:22:30|5302.8|5302.4|5303.8|5303.4|5304.05|5303.65|5302.05|5301.65|726
1722612160000|2024-08-02 15:22:40|5303.55|5303.15|5302.67|5302.27|5303.8|5303.4|5301.8|5301.4|938
1722612170000|2024-08-02 15:22:50|5302.55|5302.15|5303.05|5302.65|5303.8|5303.4|5302.55|5302.15|621
1722612180000|2024-08-02 15:23:00|5302.8|5302.4|5303.3|5302.9|5304.55|5304.15|5302.8|5302.4|1257
1722612190000|2024-08-02 15:23:10|5303.55|5303.15|5306.3|5305.9|5306.3|5305.9|5303.55|5303.15|1192
1722612200000|2024-08-02 15:23:20|5306.05|5305.65|5306.3|5305.9|5306.8|5306.4|5305.8|5305.4|1152
1722612210000|2024-08-02 15:23:30|5306.55|5306.15|5308.55|5308.15|5309.05|5308.65|5306.55|5306.15|1671
1722612220000|2024-08-02 15:23:40|5309.05|5308.65|5310.8|5310.4|5310.8|5310.4|5308.3|5307.9|1181
1722612230000|2024-08-02 15:23:50|5311.05|5310.65|5309.3|5308.9|5311.8|5311.4|5308.8|5308.4|1851
1722612240000|2024-08-02 15:24:00|5309.42|5309.02|5311.05|5310.65|5311.05|5310.65|5309.17|5308.77|1134
1722612250000|2024-08-02 15:24:10|5310.55|5310.15|5311.55|5311.15|5312.3|5311.9|5310.3|5309.9|1598
1722612260000|2024-08-02 15:24:20|5311.42|5311.02|5311.3|5310.9|5311.92|5311.52|5310.55|5310.15|1172
1722612270000|2024-08-02 15:24:30|5311.05|5310.65|5309.05|5308.65|5311.3|5310.9|5308.8|5308.4|1070
1722612280000|2024-08-02 15:24:40|5309.3|5308.9|5311.8|5311.4|5312.05|5311.65|5309.3|5308.9|824
1722612290000|2024-08-02 15:24:50|5311.55|5311.15|5311.55|5311.15|5311.55|5311.15|5310.3|5309.9|939
1722612300000|2024-08-02 15:25:00|5311.3|5310.9|5309.05|5308.65|5311.55|5311.15|5309.05|5308.65|1370
1722612310000|2024-08-02 15:25:10|5308.92|5308.52|5308.17|5307.77|5309.8|5309.4|5308.05|5307.65|1015
1722612320000|2024-08-02 15:25:20|5308.05|5307.65|5308.55|5308.15|5310.55|5310.15|5308.05|5307.65|872
1722612330000|2024-08-02 15:25:30|5308.8|5308.4|5308.8|5308.4|5309.42|5309.02|5308.55|5308.15|846
1722612340000|2024-08-02 15:25:40|5308.67|5308.27|5308.3|5307.9|5308.8|5308.4|5307.8|5307.4|756
1722612350000|2024-08-02 15:25:50|5308.55|5308.15|5308.05|5307.65|5309.05|5308.65|5308.05|5307.65|728
1722612360000|2024-08-02 15:26:00|5307.55|5307.15|5307.8|5307.4|5307.92|5307.52|5306.3|5305.9|1421
1722612370000|2024-08-02 15:26:10|5308.05|5307.65|5308.3|5307.9|5309.05|5308.65|5307.55|5307.15|884
1722612380000|2024-08-02 15:26:20|5308.55|5308.15|5306.8|5306.4|5308.55|5308.15|5306.8|5306.4|830
1722612390000|2024-08-02 15:26:30|5306.92|5306.52|5305.92|5305.52|5307.3|5306.9|5305.8|5305.4|1060
1722612400000|2024-08-02 15:26:40|5306.05|5305.65|5304.8|5304.4|5306.05|5305.65|5304.8|5304.4|1099
1722612410000|2024-08-02 15:26:50|5304.67|5304.27|5303.8|5303.4|5304.8|5304.4|5303.8|5303.4|1175
1722612420000|2024-08-02 15:27:00|5303.55|5303.15|5304.55|5304.15|5304.55|5304.15|5302.8|5302.4|1730
1722612430000|2024-08-02 15:27:10|5304.3|5303.9|5305.8|5305.4|5305.8|5305.4|5303.55|5303.15|914
1722612440000|2024-08-02 15:27:20|5305.55|5305.15|5306.3|5305.9|5306.3|5305.9|5304.55|5304.15|598
1722612450000|2024-08-02 15:27:30|5306.05|5305.65|5305.55|5305.15|5306.55|5306.15|5305.3|5304.9|504
1722612460000|2024-08-02 15:27:40|5305.67|5305.27|5309.05|5308.65|5309.3|5308.9|5305.67|5305.27|1033
1722612470000|2024-08-02 15:27:50|5308.92|5308.52|5307.8|5307.4|5309.05|5308.65|5307.55|5307.15|1042
1722612480000|2024-08-02 15:28:00|5308.05|5307.65|5308.8|5308.4|5309.05|5308.65|5307.8|5307.4|942
1722612490000|2024-08-02 15:28:10|5308.55|5308.15|5309.05|5308.65|5309.05|5308.65|5307.55|5307.15|691
1722612500000|2024-08-02 15:28:20|5309.3|5308.9|5309.3|5308.9|5310.8|5310.4|5309.05|5308.65|1287
1722612510000|2024-08-02 15:28:30|5309.55|5309.15|5312.3|5311.9|5312.3|5311.9|5309.17|5308.77|1183
1722612520000|2024-08-02 15:28:40|5312.05|5311.65|5313.55|5313.15|5313.8|5313.4|5312.05|5311.65|1534
1722612530000|2024-08-02 15:28:50|5313.8|5313.4|5311.3|5310.9|5314.3|5313.9|5311.3|5310.9|1475
1722612540000|2024-08-02 15:29:00|5311.05|5310.65|5310.05|5309.65|5311.3|5310.9|5309.8|5309.4|1537
1722612550000|2024-08-02 15:29:10|5309.8|5309.4|5309.55|5309.15|5310.05|5309.65|5308.3|5307.9|805
1722612560000|2024-08-02 15:29:20|5309.3|5308.9|5308.55|5308.15|5309.3|5308.9|5307.55|5307.15|950
1722612570000|2024-08-02 15:29:30|5308.92|5308.52|5307.55|5307.15|5308.92|5308.52|5307.55|5307.15|595
1722612580000|2024-08-02 15:29:40|5307.67|5307.27|5309.05|5308.65|5309.05|5308.65|5307.67|5307.27|712
1722612590000|2024-08-02 15:29:50|5309.3|5308.9|5309.05|5308.65|5309.55|5309.15|5308.55|5308.15|934
1722612600000|2024-08-02 15:30:00|5308.8|5308.4|5307.8|5307.4|5310.05|5309.65|5307.8|5307.4|1801
1722612610000|2024-08-02 15:30:10|5308.05|5307.65|5308.05|5307.65|5309.05|5308.65|5307.8|5307.4|874
1722612620000|2024-08-02 15:30:20|5308.3|5307.9|5307.8|5307.4|5308.3|5307.9|5306.8|5306.4|1035
1722612630000|2024-08-02 15:30:30|5307.55|5307.15|5310.8|5310.4|5310.8|5310.4|5307.3|5306.9|1237
1722612640000|2024-08-02 15:30:40|5311.05|5310.65|5311.3|5310.9|5311.8|5311.4|5310.3|5309.9|1040
1722612650000|2024-08-02 15:30:50|5311.55|5311.15|5313.05|5312.65|5313.05|5312.65|5311.42|5311.02|1047
1722612660000|2024-08-02 15:31:00|5312.55|5312.15|5310.55|5310.15|5313.05|5312.65|5310.3|5309.9|1431
1722612670000|2024-08-02 15:31:10|5310.8|5310.4|5310.3|5309.9|5311.17|5310.77|5310.05|5309.65|739
1722612680000|2024-08-02 15:31:20|5310.05|5309.65|5310.8|5310.4|5310.8|5310.4|5309.05|5308.65|806
1722612690000|2024-08-02 15:31:30|5310.55|5310.15|5311.05|5310.65|5312.3|5311.9|5310.3|5309.9|1619
1722612700000|2024-08-02 15:31:40|5310.8|5310.4|5311.92|5311.52|5312.17|5311.77|5310.8|5310.4|738
1722612710000|2024-08-02 15:31:50|5311.8|5311.4|5312.8|5312.4|5313.17|5312.77|5311.55|5311.15|1222
1722612720000|2024-08-02 15:32:00|5312.05|5311.65|5312.05|5311.65|5312.8|5312.4|5311.55|5311.15|1628
1722612730000|2024-08-02 15:32:10|5312.3|5311.9|5312.55|5312.15|5312.67|5312.27|5310.8|5310.4|1021
1722612740000|2024-08-02 15:32:20|5312.42|5312.02|5312.05|5311.65|5314.55|5314.15|5311.92|5311.52|1415
1722612750000|2024-08-02 15:32:30|5311.8|5311.4|5312.8|5312.4|5313.05|5312.65|5311.8|5311.4|803
1722612760000|2024-08-02 15:32:40|5313.05|5312.65|5313.3|5312.9|5313.8|5313.4|5312.3|5311.9|829
1722612770000|2024-08-02 15:32:50|5313.55|5313.15|5313.05|5312.65|5314.05|5313.65|5312.3|5311.9|962
1722612780000|2024-08-02 15:33:00|5312.8|5312.4|5314.05|5313.65|5314.55|5314.15|5312.3|5311.9|1358
1722612790000|2024-08-02 15:33:10|5314.3|5313.9|5312.55|5312.15|5314.3|5313.9|5312.05|5311.65|853
1722612800000|2024-08-02 15:33:20|5312.42|5312.02|5313.8|5313.4|5314.05|5313.65|5312.05|5311.65|784
1722612810000|2024-08-02 15:33:30|5313.55|5313.15|5314.05|5313.65|5314.55|5314.15|5312.8|5312.4|1325
1722612820000|2024-08-02 15:33:40|5313.8|5313.4|5314.55|5314.15|5315.3|5314.9|5313.55|5313.15|1526
1722612830000|2024-08-02 15:33:50|5314.8|5314.4|5314.05|5313.65|5315.05|5314.65|5313.8|5313.4|1068
1722612840000|2024-08-02 15:34:00|5313.8|5313.4|5313.3|5312.9|5314.55|5314.15|5313.3|5312.9|1638
1722612850000|2024-08-02 15:34:10|5314.05|5313.65|5313.05|5312.65|5314.3|5313.9|5312.05|5311.65|1601
1722612860000|2024-08-02 15:34:20|5313.3|5312.9|5315.55|5315.15|5315.55|5315.15|5313.05|5312.65|1884
1722612870000|2024-08-02 15:34:30|5315.42|5315.02|5314.3|5313.9|5315.55|5315.15|5314.17|5313.77|1408
1722612880000|2024-08-02 15:34:40|5314.8|5314.4|5315.05|5314.65|5315.05|5314.65|5314.3|5313.9|1182
1722612890000|2024-08-02 15:34:50|5315.17|5314.77|5314.55|5314.15|5315.55|5315.15|5314.55|5314.15|1785
1722612900000|2024-08-02 15:35:00|5313.8|5313.4|5312.3|5311.9|5314.8|5314.4|5312.05|5311.65|2278
1722612910000|2024-08-02 15:35:10|5312.05|5311.65|5315.05|5314.65|5315.3|5314.9|5312.05|5311.65|1257
1722612920000|2024-08-02 15:35:20|5314.8|5314.4|5316.05|5315.65|5316.05|5315.65|5314.8|5314.4|1355
1722612930000|2024-08-02 15:35:30|5315.8|5315.4|5316.3|5315.9|5316.55|5316.15|5315.3|5314.9|1219
1722612940000|2024-08-02 15:35:40|5316.05|5315.65|5316.05|5315.65|5316.8|5316.4|5316.05|5315.65|918
1722612950000|2024-08-02 15:35:50|5316.3|5315.9|5316.55|5316.15|5317.05|5316.65|5316.3|5315.9|1303
1722612960000|2024-08-02 15:36:00|5316.3|5315.9|5319.55|5319.15|5319.8|5319.4|5316.3|5315.9|3822
1722612970000|2024-08-02 15:36:10|5320.05|5319.65|5319.8|5319.4|5320.3|5319.9|5318.3|5317.9|2020
1722612980000|2024-08-02 15:36:20|5319.55|5319.15|5320.8|5320.4|5321.3|5320.9|5319.55|5319.15|1533
1722612990000|2024-08-02 15:36:30|5320.55|5320.15|5321.3|5320.9|5321.55|5321.15|5320.05|5319.65|918
1722613000000|2024-08-02 15:36:40|5321.55|5321.15|5322.8|5322.4|5323.05|5322.65|5321.55|5321.15|1310
1722613010000|2024-08-02 15:36:50|5322.55|5322.15|5321.3|5320.9|5322.8|5322.4|5321.3|5320.9|1725
1722613020000|2024-08-02 15:37:00|5321.05|5320.65|5321.55|5321.15|5321.8|5321.4|5320.05|5319.65|2285
1722613030000|2024-08-02 15:37:10|5321.3|5320.9|5321.55|5321.15|5323.05|5322.65|5321.3|5320.9|1114
1722613040000|2024-08-02 15:37:20|5321.67|5321.27|5321.05|5320.65|5323.3|5322.9|5321.05|5320.65|1520
1722613050000|2024-08-02 15:37:30|5321.3|5320.9|5323.05|5322.65|5323.55|5323.15|5321.3|5320.9|1227
1722613060000|2024-08-02 15:37:40|5323.3|5322.9|5323.8|5323.4|5325.3|5324.9|5323.05|5322.65|1737
1722613070000|2024-08-02 15:37:50|5324.55|5324.15|5325.55|5325.15|5326.3|5325.9|5324.55|5324.15|2138
1722613080000|2024-08-02 15:38:00|5325.3|5324.9|5325.3|5324.9|5325.67|5325.27|5323.8|5323.4|2083
1722613090000|2024-08-02 15:38:10|5325.05|5324.65|5326.55|5326.15|5327.05|5326.65|5324.55|5324.15|1807
1722613100000|2024-08-02 15:38:20|5326.8|5326.4|5326.55|5326.15|5327.55|5327.15|5326.3|5325.9|1109
1722613110000|2024-08-02 15:38:30|5326.8|5326.4|5327.8|5327.4|5327.92|5327.52|5326.55|5326.15|884
1722613120000|2024-08-02 15:38:40|5327.55|5327.15|5323.3|5322.9|5327.55|5327.15|5323.3|5322.9|1983
1722613130000|2024-08-02 15:38:50|5323.55|5323.15|5323.05|5322.65|5324.55|5324.15|5322.8|5322.4|1543
1722613140000|2024-08-02 15:39:00|5322.8|5322.4|5321.8|5321.4|5323.05|5322.65|5321.3|5320.9|1776
1722613150000|2024-08-02 15:39:10|5322.3|5321.9|5322.3|5321.9|5322.8|5322.4|5321.55|5321.15|1398
1722613160000|2024-08-02 15:39:20|5322.55|5322.15|5323.55|5323.15|5324.05|5323.65|5322.55|5322.15|1182
1722613170000|2024-08-02 15:39:30|5323.05|5322.65|5322.92|5322.52|5323.05|5322.65|5322.05|5321.65|781
1722613180000|2024-08-02 15:39:40|5322.8|5322.4|5322.55|5322.15|5323.55|5323.15|5321.8|5321.4|954
1722613190000|2024-08-02 15:39:50|5322.67|5322.27|5322.3|5321.9|5324.05|5323.65|5322.3|5321.9|1411
1722613200000|2024-08-02 15:40:00|5321.55|5321.15|5322.8|5322.4|5323.3|5322.9|5321.55|5321.15|2103
1722613210000|2024-08-02 15:40:10|5323.05|5322.65|5324.05|5323.65|5325.05|5324.65|5322.8|5322.4|1152
1722613220000|2024-08-02 15:40:20|5323.8|5323.4|5323.8|5323.4|5325.05|5324.65|5323.55|5323.15|1078
1722613230000|2024-08-02 15:40:30|5324.05|5323.65|5325.3|5324.9|5325.3|5324.9|5323.8|5323.4|832
1722613240000|2024-08-02 15:40:40|5325.55|5325.15|5326.05|5325.65|5326.55|5326.15|5324.42|5324.02|1654
1722613250000|2024-08-02 15:40:50|5325.55|5325.15|5324.55|5324.15|5325.55|5325.15|5324.3|5323.9|1055
1722613260000|2024-08-02 15:41:00|5324.05|5323.65|5326.3|5325.9|5326.8|5326.4|5324.05|5323.65|1902
1722613270000|2024-08-02 15:41:10|5326.55|5326.15|5326.55|5326.15|5326.8|5326.4|5325.55|5325.15|960
1722613280000|2024-08-02 15:41:20|5326.3|5325.9|5325.55|5325.15|5326.55|5326.15|5325.05|5324.65|1159
1722613290000|2024-08-02 15:41:30|5326.05|5325.65|5325.8|5325.4|5326.05|5325.65|5325.05|5324.65|907
1722613300000|2024-08-02 15:41:40|5326.3|5325.9|5330.8|5330.4|5330.8|5330.4|5326.05|5325.65|3578
1722613310000|2024-08-02 15:41:50|5330.55|5330.15|5329.8|5329.4|5330.55|5330.15|5329.55|5329.15|1773
1722613320000|2024-08-02 15:42:00|5329.55|5329.15|5327.55|5327.15|5330.3|5329.9|5326.55|5326.15|2423
1722613330000|2024-08-02 15:42:10|5327.8|5327.4|5325.3|5324.9|5327.8|5327.4|5325.3|5324.9|1449
1722613340000|2024-08-02 15:42:20|5325.05|5324.65|5323.55|5323.15|5325.8|5325.4|5323.55|5323.15|1488
1722613350000|2024-08-02 15:42:30|5323.8|5323.4|5323.3|5322.9|5323.8|5323.4|5322.05|5321.65|1483
1722613360000|2024-08-02 15:42:40|5323.55|5323.15|5323.8|5323.4|5325.3|5324.9|5323.05|5322.65|1168
1722613370000|2024-08-02 15:42:50|5324.05|5323.65|5324.8|5324.4|5325.55|5325.15|5323.8|5323.4|1079
1722613380000|2024-08-02 15:43:00|5325.05|5324.65|5327.8|5327.4|5327.8|5327.4|5325.05|5324.65|1804
1722613390000|2024-08-02 15:43:10|5327.67|5327.27|5329.05|5328.65|5329.3|5328.9|5327.05|5326.65|1130
1722613400000|2024-08-02 15:43:20|5329.3|5328.9|5329.3|5328.9|5329.8|5329.4|5328.55|5328.15|1064
1722613410000|2024-08-02 15:43:30|5329.42|5329.02|5330.42|5330.02|5330.8|5330.4|5329.42|5329.02|1303
1722613420000|2024-08-02 15:43:40|5330.55|5330.15|5329.55|5329.15|5330.8|5330.4|5329.05|5328.65|1113
1722613430000|2024-08-02 15:43:50|5329.8|5329.4|5330.8|5330.4|5331.05|5330.65|5329.3|5328.9|1104
1722613440000|2024-08-02 15:44:00|5330.05|5329.65|5330.3|5329.9|5330.55|5330.15|5329.8|5329.4|1760
1722613450000|2024-08-02 15:44:10|5330.05|5329.65|5331.05|5330.65|5331.55|5331.15|5330.05|5329.65|1247
1722613460000|2024-08-02 15:44:20|5330.92|5330.52|5332.05|5331.65|5333.05|5332.65|5330.92|5330.52|1675
1722613470000|2024-08-02 15:44:30|5331.92|5331.52|5334.05|5333.65|5334.8|5334.4|5331.8|5331.4|1794
1722613480000|2024-08-02 15:44:40|5333.8|5333.4|5333.8|5333.4|5334.8|5334.4|5333.55|5333.15|1280
1722613490000|2024-08-02 15:44:50|5333.42|5333.02|5334.8|5334.4|5335.05|5334.65|5333.05|5332.65|1008
1722613500000|2024-08-02 15:45:00|5333.55|5333.15|5335.05|5334.65|5335.8|5335.4|5333.55|5333.15|2873
1722613510000|2024-08-02 15:45:10|5334.8|5334.4|5334.05|5333.65|5335.55|5335.15|5333.55|5333.15|1058
1722613520000|2024-08-02 15:45:20|5334.17|5333.77|5333.55|5333.15|5334.8|5334.4|5333.05|5332.65|1092
1722613530000|2024-08-02 15:45:30|5333.67|5333.27|5337.05|5336.65|5337.05|5336.65|5333.55|5333.15|1362
1722613540000|2024-08-02 15:45:40|5337.17|5336.77|5335.05|5334.65|5337.17|5336.77|5334.8|5334.4|1195
1722613550000|2024-08-02 15:45:50|5335.3|5334.9|5336.17|5335.77|5336.3|5335.9|5335.05|5334.65|1000
1722613560000|2024-08-02 15:46:00|5336.3|5335.9|5337.3|5336.9|5338.05|5337.65|5336.05|5335.65|1718
1722613570000|2024-08-02 15:46:10|5337.05|5336.65|5337.05|5336.65|5338.8|5338.4|5336.8|5336.4|1353
1722613580000|2024-08-02 15:46:20|5336.8|5336.4|5334.55|5334.15|5336.8|5336.4|5334.3|5333.9|1466
1722613590000|2024-08-02 15:46:30|5334.3|5333.9|5333.8|5333.4|5335.05|5334.65|5333.55|5333.15|1404
1722613600000|2024-08-02 15:46:40|5333.55|5333.15|5334.05|5333.65|5334.55|5334.15|5333.3|5332.9|1155
1722613610000|2024-08-02 15:46:50|5334.3|5333.9|5334.3|5333.9|5335.3|5334.9|5333.3|5332.9|1050
1722613620000|2024-08-02 15:47:00|5334.17|5333.77|5334.8|5334.4|5335.05|5334.65|5333.55|5333.15|1128
1722613630000|2024-08-02 15:47:10|5334.55|5334.15|5330.8|5330.4|5334.8|5334.4|5330.8|5330.4|1456
1722613640000|2024-08-02 15:47:20|5331.05|5330.65|5332.92|5332.52|5333.05|5332.65|5330.55|5330.15|1243
1722613650000|2024-08-02 15:47:30|5333.05|5332.65|5333.05|5332.65|5333.8|5333.4|5332.55|5332.15|1087
1722613660000|2024-08-02 15:47:40|5332.92|5332.52|5332.55|5332.15|5333.8|5333.4|5332.3|5331.9|939
1722613670000|2024-08-02 15:47:50|5332.92|5332.52|5331.8|5331.4|5333.05|5332.65|5331.05|5330.65|1110
1722613680000|2024-08-02 15:48:00|5331.55|5331.15|5329.3|5328.9|5331.55|5331.15|5329.3|5328.9|1445
1722613690000|2024-08-02 15:48:10|5329.42|5329.02|5329.8|5329.4|5329.8|5329.4|5328.05|5327.65|1946
1722613700000|2024-08-02 15:48:20|5330.3|5329.9|5331.05|5330.65|5331.8|5331.4|5329.8|5329.4|1440
1722613710000|2024-08-02 15:48:30|5331.3|5330.9|5330.55|5330.15|5331.67|5331.27|5330.55|5330.15|1022
1722613720000|2024-08-02 15:48:40|5330.3|5329.9|5328.3|5327.9|5330.55|5330.15|5328.3|5327.9|1170
1722613730000|2024-08-02 15:48:50|5328.67|5328.27|5328.8|5328.4|5330.05|5329.65|5328.67|5328.27|1192
1722613740000|2024-08-02 15:49:00|5329.05|5328.65|5329.3|5328.9|5330.05|5329.65|5328.55|5328.15|1133
1722613750000|2024-08-02 15:49:10|5329.05|5328.65|5330.3|5329.9|5330.55|5330.15|5328.3|5327.9|1146
1722613760000|2024-08-02 15:49:20|5330.55|5330.15|5331.05|5330.65|5331.67|5331.27|5330.55|5330.15|1176
1722613770000|2024-08-02 15:49:30|5331.3|5330.9|5330.8|5330.4|5332.3|5331.9|5330.55|5330.15|1027
1722613780000|2024-08-02 15:49:40|5331.05|5330.65|5332.3|5331.9|5333.05|5332.65|5331.05|5330.65|1323
1722613790000|2024-08-02 15:49:50|5332.55|5332.15|5333.05|5332.65|5333.3|5332.9|5331.92|5331.52|897
1722613800000|2024-08-02 15:50:00|5333.3|5332.9|5333.55|5333.15|5334.8|5334.4|5332.8|5332.4|1530
1722613810000|2024-08-02 15:50:10|5333.8|5333.4|5332.67|5332.27|5333.8|5333.4|5332.05|5331.65|840
1722613820000|2024-08-02 15:50:20|5332.55|5332.15|5332.55|5332.15|5333.05|5332.65|5330.55|5330.15|1795
1722613830000|2024-08-02 15:50:30|5333.05|5332.65|5332.8|5332.4|5334.05|5333.65|5332.3|5331.9|880
1722613840000|2024-08-02 15:50:40|5333.05|5332.65|5334.17|5333.77|5334.3|5333.9|5331.55|5331.15|1004
1722613850000|2024-08-02 15:50:50|5334.3|5333.9|5333.05|5332.65|5334.3|5333.9|5332.8|5332.4|937
1722613860000|2024-08-02 15:51:00|5332.55|5332.15|5332.55|5332.15|5332.8|5332.4|5331.3|5330.9|849
1722613870000|2024-08-02 15:51:10|5332.8|5332.4|5330.55|5330.15|5332.8|5332.4|5330.05|5329.65|1086
1722613880000|2024-08-02 15:51:20|5330.3|5329.9|5329.8|5329.4|5330.8|5330.4|5329.3|5328.9|887
1722613890000|2024-08-02 15:51:30|5329.92|5329.52|5328.3|5327.9|5329.92|5329.52|5328.05|5327.65|902
1722613900000|2024-08-02 15:51:40|5328.8|5328.4|5328.8|5328.4|5329.05|5328.65|5327.55|5327.15|971
1722613910000|2024-08-02 15:51:50|5329.05|5328.65|5330.3|5329.9|5330.55|5330.15|5328.8|5328.4|818
1722613920000|2024-08-02 15:52:00|5330.55|5330.15|5329.3|5328.9|5331.3|5330.9|5328.8|5328.4|1090
1722613930000|2024-08-02 15:52:10|5329.55|5329.15|5332.05|5331.65|5332.05|5331.65|5329.05|5328.65|905
1722613940000|2024-08-02 15:52:20|5331.3|5330.9|5331.3|5330.9|5331.55|5331.15|5329.55|5329.15|1387
1722613950000|2024-08-02 15:52:30|5331.17|5330.77|5332.3|5331.9|5332.55|5332.15|5331.17|5330.77|748
1722613960000|2024-08-02 15:52:40|5332.17|5331.77|5332.55|5332.15|5333.55|5333.15|5332.05|5331.65|1053
1722613970000|2024-08-02 15:52:50|5332.67|5332.27|5333.3|5332.9|5333.3|5332.9|5332.05|5331.65|628
1722613980000|2024-08-02 15:53:00|5333.05|5332.65|5334.3|5333.9|5334.3|5333.9|5332.55|5332.15|1508
1722613990000|2024-08-02 15:53:10|5334.42|5334.02|5333.55|5333.15|5335.55|5335.15|5333.55|5333.15|1101
1722614000000|2024-08-02 15:53:20|5333.3|5332.9|5333.55|5333.15|5334.55|5334.15|5333.05|5332.65|1053
1722614010000|2024-08-02 15:53:30|5333.8|5333.4|5334.8|5334.4|5334.8|5334.4|5333.3|5332.9|929
1722614020000|2024-08-02 15:53:40|5334.55|5334.15|5334.3|5333.9|5335.3|5334.9|5332.3|5331.9|1672
1722614030000|2024-08-02 15:53:50|5334.05|5333.65|5333.8|5333.4|5334.05|5333.65|5332.05|5331.65|862
1722614040000|2024-08-02 15:54:00|5333.3|5332.9|5331.3|5330.9|5334.3|5333.9|5331.3|5330.9|1161
1722614050000|2024-08-02 15:54:10|5331.42|5331.02|5331.3|5330.9|5332.05|5331.65|5330.8|5330.4|892
1722614060000|2024-08-02 15:54:20|5331.55|5331.15|5329.05|5328.65|5331.55|5331.15|5329.05|5328.65|897
1722614070000|2024-08-02 15:54:30|5328.55|5328.15|5329.05|5328.65|5329.3|5328.9|5328.55|5328.15|997
1722614080000|2024-08-02 15:54:40|5329.3|5328.9|5328.42|5328.02|5329.3|5328.9|5328.3|5327.9|614
1722614090000|2024-08-02 15:54:50|5328.3|5327.9|5328.17|5327.77|5328.55|5328.15|5327.55|5327.15|765
1722614100000|2024-08-02 15:55:00|5328.05|5327.65|5329.55|5329.15|5330.05|5329.65|5328.05|5327.65|955
1722614110000|2024-08-02 15:55:10|5329.8|5329.4|5330.8|5330.4|5330.8|5330.4|5329.3|5328.9|696
1722614120000|2024-08-02 15:55:20|5331.55|5331.15|5331.3|5330.9|5332.05|5331.65|5330.05|5329.65|801
1722614130000|2024-08-02 15:55:30|5331.8|5331.4|5333.3|5332.9|5333.8|5333.4|5331.55|5331.15|886
1722614140000|2024-08-02 15:55:40|5333.8|5333.4|5335.05|5334.65|5335.17|5334.77|5333.55|5333.15|1237
1722614150000|2024-08-02 15:55:50|5334.92|5334.52|5335.3|5334.9|5335.3|5334.9|5334.05|5333.65|817
1722614160000|2024-08-02 15:56:00|5335.05|5334.65|5335.8|5335.4|5336.8|5336.4|5334.8|5334.4|897
1722614170000|2024-08-02 15:56:10|5335.92|5335.52|5334.05|5333.65|5336.05|5335.65|5334.05|5333.65|696
1722614180000|2024-08-02 15:56:20|5334.3|5333.9|5332.05|5331.65|5334.3|5333.9|5332.05|5331.65|925
1722614190000|2024-08-02 15:56:30|5332.3|5331.9|5334.3|5333.9|5334.3|5333.9|5331.55|5331.15|1023
1722614200000|2024-08-02 15:56:40|5334.05|5333.65|5332.8|5332.4|5334.05|5333.65|5332.42|5332.02|671
1722614210000|2024-08-02 15:56:50|5333.05|5332.65|5334.42|5334.02|5334.8|5334.4|5332.92|5332.52|684
1722614220000|2024-08-02 15:57:00|5334.3|5333.9|5336.8|5336.4|5337.05|5336.65|5334.3|5333.9|945
1722614230000|2024-08-02 15:57:10|5337.05|5336.65|5338.8|5338.4|5338.8|5338.4|5337.05|5336.65|3823
1722614240000|2024-08-02 15:57:20|5338.55|5338.15|5340.3|5339.9|5340.8|5340.4|5338.3|5337.9|1636
1722614250000|2024-08-02 15:57:30|5340.17|5339.77|5341.05|5340.65|5341.05|5340.65|5339.55|5339.15|1011
1722614260000|2024-08-02 15:57:40|5340.8|5340.4|5341.55|5341.15|5342.05|5341.65|5340.8|5340.4|1261
1722614270000|2024-08-02 15:57:50|5341.3|5340.9|5342.8|5342.4|5342.8|5342.4|5341.05|5340.65|1116
1722614280000|2024-08-02 15:58:00|5342.55|5342.15|5340.3|5339.9|5342.55|5342.15|5340.3|5339.9|1233
1722614290000|2024-08-02 15:58:10|5340.55|5340.15|5339.92|5339.52|5340.55|5340.15|5339.05|5338.65|1898
1722614300000|2024-08-02 15:58:20|5340.05|5339.65|5340.05|5339.65|5340.8|5340.4|5340.05|5339.65|930
1722614310000|2024-08-02 15:58:30|5340.17|5339.77|5340.3|5339.9|5340.8|5340.4|5340.05|5339.65|633
1722614320000|2024-08-02 15:58:40|5340.42|5340.02|5337.55|5337.15|5340.42|5340.02|5337.3|5336.9|1200
1722614330000|2024-08-02 15:58:50|5337.8|5337.4|5337.05|5336.65|5337.8|5337.4|5336.55|5336.15|809
1722614340000|2024-08-02 15:59:00|5336.55|5336.15|5335.3|5334.9|5336.55|5336.15|5334.8|5334.4|1112
1722614350000|2024-08-02 15:59:10|5335.55|5335.15|5334.17|5333.77|5335.8|5335.4|5334.05|5333.65|890
1722614360000|2024-08-02 15:59:20|5334.05|5333.65|5333.55|5333.15|5334.8|5334.4|5333.3|5332.9|688
1722614370000|2024-08-02 15:59:30|5334.05|5333.65|5335.8|5335.4|5336.05|5335.65|5334.05|5333.65|878
1722614380000|2024-08-02 15:59:40|5335.55|5335.15|5335.55|5335.15|5336.05|5335.65|5335.3|5334.9|625
1722614390000|2024-08-02 15:59:50|5336.3|5335.9|5336.67|5336.27|5336.8|5336.4|5335.55|5335.15|629
1722614400000|2024-08-02 16:00:00|5336.8|5336.4|5336.92|5336.52|5337.8|5337.4|5336.05|5335.65|976
1722614410000|2024-08-02 16:00:10|5337.05|5336.65|5337.8|5337.4|5338.05|5337.65|5336.55|5336.15|724
1722614420000|2024-08-02 16:00:20|5337.55|5337.15|5337.3|5336.9|5337.8|5337.4|5336.55|5336.15|1061
1722614430000|2024-08-02 16:00:30|5337.55|5337.15|5337.67|5337.27|5338.05|5337.65|5336.55|5336.15|1139
1722614440000|2024-08-02 16:00:40|5337.8|5337.4|5337.05|5336.65|5338.3|5337.9|5336.55|5336.15|710
1722614450000|2024-08-02 16:00:50|5336.8|5336.4|5336.55|5336.15|5338.3|5337.9|5336.55|5336.15|1328
1722614460000|2024-08-02 16:01:00|5335.8|5335.4|5334.8|5334.4|5335.8|5335.4|5334.8|5334.4|1078
1722614470000|2024-08-02 16:01:10|5334.55|5334.15|5334.55|5334.15|5335.8|5335.4|5334.05|5333.65|948
1722614480000|2024-08-02 16:01:20|5334.3|5333.9|5334.55|5334.15|5334.8|5334.4|5333.05|5332.65|1151
1722614490000|2024-08-02 16:01:30|5334.8|5334.4|5335.55|5335.15|5335.8|5335.4|5333.8|5333.4|786
1722614500000|2024-08-02 16:01:40|5335.42|5335.02|5335.8|5335.4|5336.55|5336.15|5334.55|5334.15|812
1722614510000|2024-08-02 16:01:50|5335.55|5335.15|5338.17|5337.77|5338.3|5337.9|5335.17|5334.77|1191
1722614520000|2024-08-02 16:02:00|5337.92|5337.52|5336.3|5335.9|5337.92|5337.52|5336.05|5335.65|876
1722614530000|2024-08-02 16:02:10|5336.05|5335.65|5336.8|5336.4|5337.05|5336.65|5335.3|5334.9|652
1722614540000|2024-08-02 16:02:20|5336.3|5335.9|5336.55|5336.15|5337.3|5336.9|5335.8|5335.4|710
1722614550000|2024-08-02 16:02:30|5336.05|5335.65|5335.8|5335.4|5336.8|5336.4|5335.55|5335.15|843
1722614560000|2024-08-02 16:02:40|5335.55|5335.15|5335.05|5334.65|5336.3|5335.9|5334.8|5334.4|1872
1722614570000|2024-08-02 16:02:50|5335.3|5334.9|5335.05|5334.65|5335.67|5335.27|5333.8|5333.4|896
1722614580000|2024-08-02 16:03:00|5334.8|5334.4|5332.3|5331.9|5335.05|5334.65|5332.3|5331.9|1649
1722614590000|2024-08-02 16:03:10|5332.55|5332.15|5331.05|5330.65|5333.67|5333.27|5331.05|5330.65|2275
1722614600000|2024-08-02 16:03:20|5331.17|5330.77|5334.3|5333.9|5334.8|5334.4|5331.05|5330.65|1421
1722614610000|2024-08-02 16:03:30|5334.05|5333.65|5335.05|5334.65|5335.3|5334.9|5333.8|5333.4|957
1722614620000|2024-08-02 16:03:40|5335.55|5335.15|5338.05|5337.65|5338.55|5338.15|5335.55|5335.15|2317
1722614630000|2024-08-02 16:03:50|5337.55|5337.15|5336.8|5336.4|5338.3|5337.9|5336.55|5336.15|983
1722614640000|2024-08-02 16:04:00|5337.55|5337.15|5336.3|5335.9|5338.3|5337.9|5335.8|5335.4|905
1722614650000|2024-08-02 16:04:10|5336.55|5336.15|5337.8|5337.4|5338.05|5337.65|5336.55|5336.15|1072
1722614660000|2024-08-02 16:04:20|5337.92|5337.52|5340.3|5339.9|5340.55|5340.15|5337.8|5337.4|1596
1722614670000|2024-08-02 16:04:30|5340.55|5340.15|5340.55|5340.15|5341.3|5340.9|5340.3|5339.9|1132
1722614680000|2024-08-02 16:04:40|5340.8|5340.4|5340.67|5340.27|5341.05|5340.65|5340.05|5339.65|753
1722614690000|2024-08-02 16:04:50|5340.55|5340.15|5340.67|5340.27|5340.67|5340.27|5339.3|5338.9|672
1722614700000|2024-08-02 16:05:00|5340.8|5340.4|5339.8|5339.4|5340.8|5340.4|5339.05|5338.65|865
1722614710000|2024-08-02 16:05:10|5339.3|5338.9|5341.8|5341.4|5341.8|5341.4|5339.3|5338.9|997
1722614720000|2024-08-02 16:05:20|5341.55|5341.15|5341.8|5341.4|5342.3|5341.9|5341.17|5340.77|824
1722614730000|2024-08-02 16:05:30|5341.55|5341.15|5342.42|5342.02|5343.3|5342.9|5341.55|5341.15|1659
1722614740000|2024-08-02 16:05:40|5342.55|5342.15|5340.8|5340.4|5342.55|5342.15|5340.05|5339.65|1123
1722614750000|2024-08-02 16:05:50|5340.55|5340.15|5342.3|5341.9|5342.67|5342.27|5340.3|5339.9|578
1722614760000|2024-08-02 16:06:00|5342.05|5341.65|5342.05|5341.65|5342.3|5341.9|5341.3|5340.9|817
1722614770000|2024-08-02 16:06:10|5341.8|5341.4|5341.8|5341.4|5342.55|5342.15|5341.3|5340.9|629
1722614780000|2024-08-02 16:06:20|5341.92|5341.52|5342.55|5342.15|5342.55|5342.15|5341.67|5341.27|569
1722614790000|2024-08-02 16:06:30|5342.3|5341.9|5340.3|5339.9|5342.3|5341.9|5340.3|5339.9|674
1722614800000|2024-08-02 16:06:40|5340.55|5340.15|5339.55|5339.15|5341.55|5341.15|5339.55|5339.15|723
1722614810000|2024-08-02 16:06:50|5340.05|5339.65|5340.05|5339.65|5340.55|5340.15|5339.55|5339.15|635
1722614820000|2024-08-02 16:07:00|5340.3|5339.9|5341.55|5341.15|5342.05|5341.65|5339.3|5338.9|938
1722614830000|2024-08-02 16:07:10|5341.8|5341.4|5341.8|5341.4|5342.17|5341.77|5341.05|5340.65|477
1722614840000|2024-08-02 16:07:20|5342.05|5341.65|5341.8|5341.4|5342.55|5342.15|5341.05|5340.65|563
1722614850000|2024-08-02 16:07:30|5341.92|5341.52|5340.05|5339.65|5341.92|5341.52|5340.05|5339.65|665
1722614860000|2024-08-02 16:07:40|5339.8|5339.4|5341.05|5340.65|5341.55|5341.15|5339.8|5339.4|678
1722614870000|2024-08-02 16:07:50|5341.3|5340.9|5341.05|5340.65|5342.55|5342.15|5341.05|5340.65|806
1722614880000|2024-08-02 16:08:00|5341.42|5341.02|5341.55|5341.15|5342.05|5341.65|5340.55|5340.15|574
1722614890000|2024-08-02 16:08:10|5341.8|5341.4|5338.8|5338.4|5341.8|5341.4|5338.8|5338.4|943
1722614900000|2024-08-02 16:08:20|5338.55|5338.15|5337.55|5337.15|5339.05|5338.65|5337.05|5336.65|1177
1722614910000|2024-08-02 16:08:30|5337.42|5337.02|5337.3|5336.9|5337.55|5337.15|5336.05|5335.65|1133
1722614920000|2024-08-02 16:08:40|5337.55|5337.15|5337.05|5336.65|5338.05|5337.65|5336.3|5335.9|788
1722614930000|2024-08-02 16:08:50|5337.3|5336.9|5337.3|5336.9|5338.3|5337.9|5337.05|5336.65|666
1722614940000|2024-08-02 16:09:00|5337.05|5336.65|5335.8|5335.4|5337.55|5337.15|5335.3|5334.9|795
1722614950000|2024-08-02 16:09:10|5335.67|5335.27|5335.55|5335.15|5335.8|5335.4|5334.55|5334.15|711
1722614960000|2024-08-02 16:09:20|5335.8|5335.4|5334.05|5333.65|5336.05|5335.65|5334.05|5333.65|643
1722614970000|2024-08-02 16:09:30|5333.8|5333.4|5334.8|5334.4|5334.8|5334.4|5333.42|5333.02|917
1722614980000|2024-08-02 16:09:40|5334.55|5334.15|5335.55|5335.15|5336.05|5335.65|5334.55|5334.15|1019
1722614990000|2024-08-02 16:09:50|5335.3|5334.9|5334.3|5333.9|5335.3|5334.9|5333.8|5333.4|493
1722615000000|2024-08-02 16:10:00|5334.05|5333.65|5333.8|5333.4|5334.8|5334.4|5333.8|5333.4|718
1722615010000|2024-08-02 16:10:10|5333.55|5333.15|5331.3|5330.9|5333.55|5333.15|5331.3|5330.9|1275
1722615020000|2024-08-02 16:10:20|5331.17|5330.77|5329.8|5329.4|5331.17|5330.77|5329.8|5329.4|1413
1722615030000|2024-08-02 16:10:30|5329.55|5329.15|5328.17|5327.77|5330.3|5329.9|5328.05|5327.65|1664
1722615040000|2024-08-02 16:10:40|5328.05|5327.65|5328.3|5327.9|5328.55|5328.15|5327.55|5327.15|1355
1722615050000|2024-08-02 16:10:50|5328.05|5327.65|5327.55|5327.15|5329.55|5329.15|5327.05|5326.65|1335
1722615060000|2024-08-02 16:11:00|5327.8|5327.4|5327.8|5327.4|5328.3|5327.9|5326.8|5326.4|2408
1722615070000|2024-08-02 16:11:10|5328.05|5327.65|5329.05|5328.65|5329.55|5329.15|5327.8|5327.4|1226
1722615080000|2024-08-02 16:11:20|5329.3|5328.9|5326.55|5326.15|5329.3|5328.9|5325.8|5325.4|1744
1722615090000|2024-08-02 16:11:30|5327.05|5326.65|5327.3|5326.9|5327.8|5327.4|5326.8|5326.4|1225
1722615100000|2024-08-02 16:11:40|5327.55|5327.15|5329.05|5328.65|5329.55|5329.15|5327.3|5326.9|1279
1722615110000|2024-08-02 16:11:50|5329.3|5328.9|5328.05|5327.65|5329.55|5329.15|5327.8|5327.4|1175
1722615120000|2024-08-02 16:12:00|5327.92|5327.52|5327.05|5326.65|5327.92|5327.52|5326.8|5326.4|963
1722615130000|2024-08-02 16:12:10|5326.8|5326.4|5327.3|5326.9|5327.8|5327.4|5326.3|5325.9|1090
1722615140000|2024-08-02 16:12:20|5327.05|5326.65|5329.3|5328.9|5329.3|5328.9|5327.05|5326.65|1623
1722615150000|2024-08-02 16:12:30|5329.55|5329.15|5329.8|5329.4|5330.8|5330.4|5329.3|5328.9|1636
1722615160000|2024-08-02 16:12:40|5330.3|5329.9|5328.3|5327.9|5330.55|5330.15|5328.3|5327.9|818
1722615170000|2024-08-02 16:12:50|5328.55|5328.15|5325.8|5325.4|5328.55|5328.15|5325.55|5325.15|1169
1722615180000|2024-08-02 16:13:00|5326.3|5325.9|5325.8|5325.4|5326.8|5326.4|5325.55|5325.15|1142
1722615190000|2024-08-02 16:13:10|5325.3|5324.9|5326.05|5325.65|5326.92|5326.52|5325.05|5324.65|931
1722615200000|2024-08-02 16:13:20|5325.92|5325.52|5327.67|5327.27|5328.05|5327.65|5325.92|5325.52|837
1722615210000|2024-08-02 16:13:30|5327.8|5327.4|5326.55|5326.15|5327.8|5327.4|5326.55|5326.15|566
1722615220000|2024-08-02 16:13:40|5326.3|5325.9|5328.05|5327.65|5328.05|5327.65|5326.3|5325.9|555
1722615230000|2024-08-02 16:13:50|5327.8|5327.4|5326.8|5326.4|5328.55|5328.15|5326.55|5326.15|615
1722615240000|2024-08-02 16:14:00|5326.55|5326.15|5329.3|5328.9|5329.3|5328.9|5326.55|5326.15|1010
1722615250000|2024-08-02 16:14:10|5328.8|5328.4|5328.42|5328.02|5328.8|5328.4|5327.8|5327.4|637
1722615260000|2024-08-02 16:14:20|5328.67|5328.27|5329.55|5329.15|5330.8|5330.4|5328.67|5328.27|764
1722615270000|2024-08-02 16:14:30|5329.42|5329.02|5330.92|5330.52|5330.92|5330.52|5329.42|5329.02|678
1722615280000|2024-08-02 16:14:40|5330.8|5330.4|5329.05|5328.65|5330.8|5330.4|5329.05|5328.65|1325
1722615290000|2024-08-02 16:14:50|5329.3|5328.9|5329.55|5329.15|5330.8|5330.4|5329.05|5328.65|687
1722615300000|2024-08-02 16:15:00|5330.05|5329.65|5330.55|5330.15|5330.55|5330.15|5328.92|5328.52|763
1722615310000|2024-08-02 16:15:10|5331.55|5331.15|5332.05|5331.65|5332.8|5332.4|5331.05|5330.65|1245
1722615320000|2024-08-02 16:15:20|5331.8|5331.4|5331.3|5330.9|5332.05|5331.65|5330.55|5330.15|623
1722615330000|2024-08-02 16:15:30|5331.55|5331.15|5333.3|5332.9|5333.3|5332.9|5331.3|5330.9|900
1722615340000|2024-08-02 16:15:40|5333.55|5333.15|5332.8|5332.4|5334.05|5333.65|5332.55|5332.15|1161
1722615350000|2024-08-02 16:15:50|5333.05|5332.65|5334.17|5333.77|5334.8|5334.4|5333.05|5332.65|832
1722615360000|2024-08-02 16:16:00|5333.8|5333.4|5330.8|5330.4|5334.05|5333.65|5330.3|5329.9|954
1722615370000|2024-08-02 16:16:10|5331.55|5331.15|5330.3|5329.9|5331.55|5331.15|5330.3|5329.9|814
1722615380000|2024-08-02 16:16:20|5330.55|5330.15|5331.05|5330.65|5332.55|5332.15|5330.55|5330.15|715
1722615390000|2024-08-02 16:16:30|5330.8|5330.4|5330.55|5330.15|5331.3|5330.9|5329.8|5329.4|629
1722615400000|2024-08-02 16:16:40|5330.3|5329.9|5331.55|5331.15|5331.8|5331.4|5330.3|5329.9|555
1722615410000|2024-08-02 16:16:50|5331.3|5330.9|5329.3|5328.9|5331.3|5330.9|5329.05|5328.65|647
1722615420000|2024-08-02 16:17:00|5329.55|5329.15|5331.55|5331.15|5331.8|5331.4|5329.3|5328.9|1407
1722615430000|2024-08-02 16:17:10|5331.3|5330.9|5332.55|5332.15|5333.05|5332.65|5331.3|5330.9|668
1722615440000|2024-08-02 16:17:20|5332.8|5332.4|5333.55|5333.15|5334.42|5334.02|5332.8|5332.4|849
1722615450000|2024-08-02 16:17:30|5333.05|5332.65|5334.55|5334.15|5334.8|5334.4|5332.8|5332.4|689
1722615460000|2024-08-02 16:17:40|5334.3|5333.9|5334.3|5333.9|5335.3|5334.9|5334.05|5333.65|769
1722615470000|2024-08-02 16:17:50|5334.17|5333.77|5334.05|5333.65|5334.92|5334.52|5334.05|5333.65|437
1722615480000|2024-08-02 16:18:00|5333.55|5333.15|5333.67|5333.27|5333.8|5333.4|5333.3|5332.9|721
1722615490000|2024-08-02 16:18:10|5333.92|5333.52|5332.55|5332.15|5333.92|5333.52|5331.8|5331.4|619
1722615500000|2024-08-02 16:18:20|5332.42|5332.02|5331.05|5330.65|5332.55|5332.15|5330.8|5330.4|836
1722615510000|2024-08-02 16:18:30|5331.3|5330.9|5331.8|5331.4|5332.05|5331.65|5331.05|5330.65|661
1722615520000|2024-08-02 16:18:40|5331.92|5331.52|5332.05|5331.65|5332.8|5332.4|5331.8|5331.4|802
1722615530000|2024-08-02 16:18:50|5332.3|5331.9|5331.05|5330.65|5332.55|5332.15|5331.05|5330.65|600
1722615540000|2024-08-02 16:19:00|5330.8|5330.4|5330.8|5330.4|5331.42|5331.02|5330.3|5329.9|716
1722615550000|2024-08-02 16:19:10|5331.05|5330.65|5334.3|5333.9|5334.55|5334.15|5330.8|5330.4|649
1722615560000|2024-08-02 16:19:20|5334.05|5333.65|5336.3|5335.9|5336.3|5335.9|5333.55|5333.15|1007
1722615570000|2024-08-02 16:19:30|5336.05|5335.65|5336.8|5336.4|5337.05|5336.65|5336.05|5335.65|719
1722615580000|2024-08-02 16:19:40|5336.55|5336.15|5336.05|5335.65|5338.3|5337.9|5335.8|5335.4|1544
1722615590000|2024-08-02 16:19:50|5335.92|5335.52|5338.55|5338.15|5339.05|5338.65|5335.92|5335.52|1483
1722615600000|2024-08-02 16:20:00|5339.05|5338.65|5340.92|5340.52|5341.55|5341.15|5338.8|5338.4|1846
1722615610000|2024-08-02 16:20:10|5341.3|5340.9|5342.3|5341.9|5342.55|5342.15|5341.05|5340.65|1206
1722615620000|2024-08-02 16:20:20|5342.55|5342.15|5340.8|5340.4|5342.55|5342.15|5340.42|5340.02|742
1722615630000|2024-08-02 16:20:30|5341.3|5340.9|5342.55|5342.15|5342.55|5342.15|5341.3|5340.9|944
1722615640000|2024-08-02 16:20:40|5342.42|5342.02|5340.8|5340.4|5342.42|5342.02|5340.55|5340.15|761
1722615650000|2024-08-02 16:20:50|5340.67|5340.27|5341.3|5340.9|5341.8|5341.4|5339.8|5339.4|515
1722615660000|2024-08-02 16:21:00|5341.05|5340.65|5341.8|5341.4|5342.55|5342.15|5341.05|5340.65|724
1722615670000|2024-08-02 16:21:10|5341.55|5341.15|5342.42|5342.02|5342.55|5342.15|5341.55|5341.15|545
1722615680000|2024-08-02 16:21:20|5342.55|5342.15|5344.05|5343.65|5344.3|5343.9|5342.3|5341.9|1491
1722615690000|2024-08-02 16:21:30|5344.55|5344.15|5345.8|5345.4|5346.05|5345.65|5344.55|5344.15|3592
1722615700000|2024-08-02 16:21:40|5345.55|5345.15|5344.3|5343.9|5345.55|5345.15|5344.05|5343.65|1266
1722615710000|2024-08-02 16:21:50|5343.55|5343.15|5344.05|5343.65|5344.17|5343.77|5343.17|5342.77|1068
1722615720000|2024-08-02 16:22:00|5343.8|5343.4|5341.8|5341.4|5344.3|5343.9|5341.05|5340.65|1154
1722615730000|2024-08-02 16:22:10|5341.3|5340.9|5341.8|5341.4|5341.8|5341.4|5339.3|5338.9|1608
1722615740000|2024-08-02 16:22:20|5342.05|5341.65|5342.05|5341.65|5342.8|5342.4|5341.05|5340.65|1028
1722615750000|2024-08-02 16:22:30|5341.8|5341.4|5340.8|5340.4|5342.05|5341.65|5340.55|5340.15|1068
1722615760000|2024-08-02 16:22:40|5340.55|5340.15|5340.05|5339.65|5340.8|5340.4|5339.05|5338.65|1028
1722615770000|2024-08-02 16:22:50|5339.8|5339.4|5338.55|5338.15|5340.05|5339.65|5338.3|5337.9|1035
1722615780000|2024-08-02 16:23:00|5338.8|5338.4|5338.8|5338.4|5340.05|5339.65|5338.55|5338.15|1130
1722615790000|2024-08-02 16:23:10|5338.55|5338.15|5338.3|5337.9|5338.8|5338.4|5337.17|5336.77|1135
1722615800000|2024-08-02 16:23:20|5338.55|5338.15|5339.42|5339.02|5340.05|5339.65|5338.55|5338.15|827
1722615810000|2024-08-02 16:23:30|5339.05|5338.65|5340.3|5339.9|5340.55|5340.15|5339.05|5338.65|1265
1722615820000|2024-08-02 16:23:40|5340.05|5339.65|5343.05|5342.65|5343.05|5342.65|5340.05|5339.65|1345
1722615830000|2024-08-02 16:23:50|5342.8|5342.4|5342.05|5341.65|5343.3|5342.9|5342.05|5341.65|871
1722615840000|2024-08-02 16:24:00|5341.8|5341.4|5341.8|5341.4|5342.3|5341.9|5341.05|5340.65|939
1722615850000|2024-08-02 16:24:10|5341.67|5341.27|5342.8|5342.4|5343.05|5342.65|5341.55|5341.15|646
1722615860000|2024-08-02 16:24:20|5343.55|5343.15|5342.8|5342.4|5344.3|5343.9|5342.55|5342.15|1100
1722615870000|2024-08-02 16:24:30|5342.3|5341.9|5342.3|5341.9|5342.8|5342.4|5341.8|5341.4|597
1722615880000|2024-08-02 16:24:40|5342.17|5341.77|5341.55|5341.15|5342.3|5341.9|5341.05|5340.65|849
1722615890000|2024-08-02 16:24:50|5341.42|5341.02|5339.3|5338.9|5341.55|5341.15|5339.05|5338.65|695
1722615900000|2024-08-02 16:25:00|5339.55|5339.15|5339.8|5339.4|5339.8|5339.4|5338.8|5338.4|760
1722615910000|2024-08-02 16:25:10|5339.67|5339.27|5340.05|5339.65|5340.8|5340.4|5339.3|5338.9|589
1722615920000|2024-08-02 16:25:20|5340.3|5339.9|5341.05|5340.65|5341.55|5341.15|5340.3|5339.9|1103
1722615930000|2024-08-02 16:25:30|5341.3|5340.9|5339.67|5339.27|5341.3|5340.9|5339.55|5339.15|755
1722615940000|2024-08-02 16:25:40|5339.8|5339.4|5339.55|5339.15|5340.55|5340.15|5339.05|5338.65|627
1722615950000|2024-08-02 16:25:50|5339.3|5338.9|5339.55|5339.15|5339.55|5339.15|5338.8|5338.4|717
1722615960000|2024-08-02 16:26:00|5339.3|5338.9|5337.67|5337.27|5340.42|5340.02|5337.67|5337.27|1179
1722615970000|2024-08-02 16:26:10|5337.8|5337.4|5338.8|5338.4|5339.3|5338.9|5337.3|5336.9|933
1722615980000|2024-08-02 16:26:20|5339.05|5338.65|5340.55|5340.15|5340.8|5340.4|5338.3|5337.9|813
1722615990000|2024-08-02 16:26:30|5340.67|5340.27|5340.8|5340.4|5341.05|5340.65|5340.3|5339.9|616
1722616000000|2024-08-02 16:26:40|5340.67|5340.27|5342.8|5342.4|5343.05|5342.65|5340.67|5340.27|704
1722616010000|2024-08-02 16:26:50|5342.55|5342.15|5342.92|5342.52|5343.05|5342.65|5342.05|5341.65|534
1722616020000|2024-08-02 16:27:00|5342.8|5342.4|5339.8|5339.4|5343.05|5342.65|5339.55|5339.15|632
1722616030000|2024-08-02 16:27:10|5339.92|5339.52|5340.05|5339.65|5340.8|5340.4|5339.92|5339.52|474
1722616040000|2024-08-02 16:27:20|5339.55|5339.15|5341.67|5341.27|5342.42|5342.02|5339.55|5339.15|580
1722616050000|2024-08-02 16:27:30|5341.8|5341.4|5342.42|5342.02|5342.8|5342.4|5341.3|5340.9|618
1722616060000|2024-08-02 16:27:40|5342.3|5341.9|5343.8|5343.4|5344.3|5343.9|5342.05|5341.65|1107
1722616070000|2024-08-02 16:27:50|5344.05|5343.65|5344.55|5344.15|5344.55|5344.15|5344.05|5343.65|491
1722616080000|2024-08-02 16:28:00|5344.42|5344.02|5345.05|5344.65|5345.8|5345.4|5344.3|5343.9|2131
1722616090000|2024-08-02 16:28:10|5345.3|5344.9|5346.3|5345.9|5347.05|5346.65|5345.17|5344.77|883
1722616100000|2024-08-02 16:28:20|5345.8|5345.4|5345.3|5344.9|5346.05|5345.65|5344.05|5343.65|1015
1722616110000|2024-08-02 16:28:30|5345.55|5345.15|5344.3|5343.9|5345.55|5345.15|5344.3|5343.9|420
1722616120000|2024-08-02 16:28:40|5344.17|5343.77|5343.8|5343.4|5344.8|5344.4|5343.3|5342.9|544
1722616130000|2024-08-02 16:28:50|5343.55|5343.15|5345.55|5345.15|5345.55|5345.15|5343.42|5343.02|628
1722616140000|2024-08-02 16:29:00|5345.05|5344.65|5342.8|5342.4|5345.8|5345.4|5342.8|5342.4|1254
1722616150000|2024-08-02 16:29:10|5342.55|5342.15|5343.8|5343.4|5344.05|5343.65|5342.55|5342.15|627
1722616160000|2024-08-02 16:29:20|5343.92|5343.52|5343.8|5343.4|5344.55|5344.15|5343.55|5343.15|796
1722616170000|2024-08-02 16:29:30|5343.67|5343.27|5343.55|5343.15|5344.55|5344.15|5343.55|5343.15|424
1722616180000|2024-08-02 16:29:40|5343.3|5342.9|5342.55|5342.15|5343.55|5343.15|5342.05|5341.65|542
1722616190000|2024-08-02 16:29:50|5342.3|5341.9|5341.8|5341.4|5342.55|5342.15|5341.8|5341.4|584
1722616200000|2024-08-02 16:30:00|5341.55|5341.15|5342.67|5342.27|5342.67|5342.27|5340.55|5340.15|1199
1722616210000|2024-08-02 16:30:10|5342.8|5342.4|5340.55|5340.15|5342.8|5342.4|5340.05|5339.65|754
1722616220000|2024-08-02 16:30:20|5340.3|5339.9|5339.55|5339.15|5340.3|5339.9|5339.3|5338.9|943
1722616230000|2024-08-02 16:30:30|5339.8|5339.4|5340.05|5339.65|5340.55|5340.15|5339.55|5339.15|845
1722616240000|2024-08-02 16:30:40|5340.55|5340.15|5341.55|5341.15|5341.8|5341.4|5340.55|5340.15|574
1722616250000|2024-08-02 16:30:50|5341.3|5340.9|5342.05|5341.65|5342.42|5342.02|5341.3|5340.9|900
1722616260000|2024-08-02 16:31:00|5341.8|5341.4|5339.55|5339.15|5341.8|5341.4|5339.55|5339.15|822
1722616270000|2024-08-02 16:31:10|5339.3|5338.9|5339.55|5339.15|5339.8|5339.4|5339.05|5338.65|496
1722616280000|2024-08-02 16:31:20|5339.05|5338.65|5338.8|5338.4|5339.8|5339.4|5338.05|5337.65|748
1722616290000|2024-08-02 16:31:30|5338.55|5338.15|5339.05|5338.65|5339.05|5338.65|5337.55|5337.15|944
1722616300000|2024-08-02 16:31:40|5338.8|5338.4|5339.05|5338.65|5339.3|5338.9|5338.3|5337.9|603
1722616310000|2024-08-02 16:31:50|5338.92|5338.52|5336.67|5336.27|5339.05|5338.65|5336.67|5336.27|964
1722616320000|2024-08-02 16:32:00|5336.55|5336.15|5339.05|5338.65|5339.3|5338.9|5336.55|5336.15|1332
1722616330000|2024-08-02 16:32:10|5339.3|5338.9|5337.05|5336.65|5339.55|5339.15|5336.8|5336.4|1328
1722616340000|2024-08-02 16:32:20|5337.3|5336.9|5337.05|5336.65|5337.3|5336.9|5336.55|5336.15|797
1722616350000|2024-08-02 16:32:30|5337.17|5336.77|5337.55|5337.15|5338.17|5337.77|5337.17|5336.77|794
1722616360000|2024-08-02 16:32:40|5337.67|5337.27|5337.8|5337.4|5338.8|5338.4|5337.67|5337.27|980
1722616370000|2024-08-02 16:32:50|5338.05|5337.65|5339.67|5339.27|5339.8|5339.4|5338.05|5337.65|991
1722616380000|2024-08-02 16:33:00|5339.8|5339.4|5339.17|5338.77|5340.3|5339.9|5339.05|5338.65|643
1722616390000|2024-08-02 16:33:10|5339.05|5338.65|5339.3|5338.9|5339.55|5339.15|5338.05|5337.65|719
1722616400000|2024-08-02 16:33:20|5338.8|5338.4|5341.05|5340.65|5341.3|5340.9|5338.55|5338.15|728
1722616410000|2024-08-02 16:33:30|5341.3|5340.9|5341.8|5341.4|5341.8|5341.4|5340.55|5340.15|634
1722616420000|2024-08-02 16:33:40|5342.05|5341.65|5340.17|5339.77|5342.05|5341.65|5340.05|5339.65|440
1722616430000|2024-08-02 16:33:50|5340.05|5339.65|5342.05|5341.65|5342.05|5341.65|5339.92|5339.52|551
1722616440000|2024-08-02 16:34:00|5341.8|5341.4|5341.55|5341.15|5342.55|5342.15|5340.92|5340.52|850
1722616450000|2024-08-02 16:34:10|5341.3|5340.9|5343.17|5342.77|5343.17|5342.77|5341.3|5340.9|638
1722616460000|2024-08-02 16:34:20|5343.05|5342.65|5344.55|5344.15|5344.55|5344.15|5342.8|5342.4|669
1722616470000|2024-08-02 16:34:30|5344.8|5344.4|5343.42|5343.02|5345.05|5344.65|5343.42|5343.02|1078
1722616480000|2024-08-02 16:34:40|5343.55|5343.15|5342.8|5342.4|5343.92|5343.52|5342.8|5342.4|524
1722616490000|2024-08-02 16:34:50|5342.92|5342.52|5341.8|5341.4|5342.92|5342.52|5341.05|5340.65|725
1722616500000|2024-08-02 16:35:00|5342.05|5341.65|5342.3|5341.9|5343.3|5342.9|5341.67|5341.27|816
1722616510000|2024-08-02 16:35:10|5342.55|5342.15|5341.05|5340.65|5342.67|5342.27|5340.05|5339.65|839
1722616520000|2024-08-02 16:35:20|5340.8|5340.4|5340.8|5340.4|5341.3|5340.9|5340.05|5339.65|710
1722616530000|2024-08-02 16:35:30|5340.55|5340.15|5339.8|5339.4|5340.8|5340.4|5338.8|5338.4|543
1722616540000|2024-08-02 16:35:40|5339.55|5339.15|5339.05|5338.65|5339.55|5339.15|5338.67|5338.27|503
1722616550000|2024-08-02 16:35:50|5339.17|5338.77|5339.42|5339.02|5340.3|5339.9|5338.8|5338.4|390
1722616560000|2024-08-02 16:36:00|5339.3|5338.9|5338.8|5338.4|5339.55|5339.15|5338.55|5338.15|363
1722616570000|2024-08-02 16:36:10|5338.67|5338.27|5338.55|5338.15|5339.55|5339.15|5338.55|5338.15|641
1722616580000|2024-08-02 16:36:20|5337.8|5337.4|5337.3|5336.9|5338.3|5337.9|5336.55|5336.15|1107
1722616590000|2024-08-02 16:36:30|5337.42|5337.02|5338.8|5338.4|5339.55|5339.15|5336.8|5336.4|724
1722616600000|2024-08-02 16:36:40|5338.92|5338.52|5338.05|5337.65|5339.67|5339.27|5338.05|5337.65|464
1722616610000|2024-08-02 16:36:50|5337.92|5337.52|5339.55|5339.15|5340.3|5339.9|5337.8|5337.4|627
1722616620000|2024-08-02 16:37:00|5339.8|5339.4|5338.55|5338.15|5339.8|5339.4|5338.17|5337.77|623
1722616630000|2024-08-02 16:37:10|5339.05|5338.65|5336.8|5336.4|5339.55|5339.15|5336.8|5336.4|689
1722616640000|2024-08-02 16:37:20|5337.05|5336.65|5337.05|5336.65|5338.05|5337.65|5336.55|5336.15|558
1722616650000|2024-08-02 16:37:30|5336.8|5336.4|5337.42|5337.02|5337.55|5337.15|5336.8|5336.4|414
1722616660000|2024-08-02 16:37:40|5337.3|5336.9|5337.8|5337.4|5338.55|5338.15|5337.17|5336.77|469
1722616670000|2024-08-02 16:37:50|5337.55|5337.15|5338.05|5337.65|5338.8|5338.4|5337.55|5337.15|536
1722616680000|2024-08-02 16:38:00|5337.55|5337.15|5340.05|5339.65|5340.3|5339.9|5337.3|5336.9|810
1722616690000|2024-08-02 16:38:10|5339.92|5339.52|5339.55|5339.15|5340.8|5340.4|5339.55|5339.15|573
1722616700000|2024-08-02 16:38:20|5339.3|5338.9|5338.8|5338.4|5340.05|5339.65|5338.8|5338.4|446
1722616710000|2024-08-02 16:38:30|5338.92|5338.52|5339.3|5338.9|5339.55|5339.15|5338.8|5338.4|361
1722616720000|2024-08-02 16:38:40|5339.42|5339.02|5337.3|5336.9|5339.42|5339.02|5337.3|5336.9|461
1722616730000|2024-08-02 16:38:50|5337.8|5337.4|5339.8|5339.4|5339.8|5339.4|5337.55|5337.15|519
1722616740000|2024-08-02 16:39:00|5340.05|5339.65|5339.05|5338.65|5340.05|5339.65|5338.55|5338.15|513
1722616750000|2024-08-02 16:39:10|5338.92|5338.52|5340.55|5340.15|5340.67|5340.27|5338.8|5338.4|345
1722616760000|2024-08-02 16:39:20|5340.42|5340.02|5338.8|5338.4|5340.42|5340.02|5338.55|5338.15|847
1722616770000|2024-08-02 16:39:30|5338.55|5338.15|5341.3|5340.9|5341.3|5340.9|5338.55|5338.15|1394
1722616780000|2024-08-02 16:39:40|5341.05|5340.65|5342.05|5341.65|5342.8|5342.4|5340.8|5340.4|699
1722616790000|2024-08-02 16:39:50|5342.3|5341.9|5341.3|5340.9|5342.3|5341.9|5341.3|5340.9|327
1722616800000|2024-08-02 16:40:00|5341.17|5340.77|5343.05|5342.65|5343.55|5343.15|5340.55|5340.15|682
1722616810000|2024-08-02 16:40:10|5343.3|5342.9|5345.05|5344.65|5345.05|5344.65|5342.8|5342.4|769
1722616820000|2024-08-02 16:40:20|5344.55|5344.15|5344.3|5343.9|5344.55|5344.15|5343.67|5343.27|533
1722616830000|2024-08-02 16:40:30|5344.05|5343.65|5343.8|5343.4|5344.3|5343.9|5342.8|5342.4|652
1722616840000|2024-08-02 16:40:40|5343.55|5343.15|5344.3|5343.9|5345.05|5344.65|5343.55|5343.15|579
1722616850000|2024-08-02 16:40:50|5344.17|5343.77|5346.05|5345.65|5346.3|5345.9|5343.8|5343.4|996
1722616860000|2024-08-02 16:41:00|5346.55|5346.15|5347.05|5346.65|5347.8|5347.4|5344.55|5344.15|1555
1722616870000|2024-08-02 16:41:10|5346.8|5346.4|5347.8|5347.4|5348.55|5348.15|5346.8|5346.4|1474
1722616880000|2024-08-02 16:41:20|5348.05|5347.65|5349.3|5348.9|5349.3|5348.9|5348.05|5347.65|848
1722616890000|2024-08-02 16:41:30|5349.17|5348.77|5347.05|5346.65|5350.05|5349.65|5346.8|5346.4|1199
1722616900000|2024-08-02 16:41:40|5346.8|5346.4|5347.55|5347.15|5347.8|5347.4|5346.8|5346.4|710
1722616910000|2024-08-02 16:41:50|5347.42|5347.02|5347.55|5347.15|5347.8|5347.4|5347.3|5346.9|490
1722616920000|2024-08-02 16:42:00|5347.92|5347.52|5348.05|5347.65|5348.8|5348.4|5347.55|5347.15|697
1722616930000|2024-08-02 16:42:10|5347.8|5347.4|5346.3|5345.9|5347.8|5347.4|5345.55|5345.15|703
1722616940000|2024-08-02 16:42:20|5346.05|5345.65|5348.05|5347.65|5348.05|5347.65|5346.05|5345.65|434
1722616950000|2024-08-02 16:42:30|5347.8|5347.4|5346.55|5346.15|5348.8|5348.4|5346.55|5346.15|430
1722616960000|2024-08-02 16:42:40|5346.67|5346.27|5346.3|5345.9|5347.8|5347.4|5346.17|5345.77|402
1722616970000|2024-08-02 16:42:50|5346.55|5346.15|5346.67|5346.27|5347.05|5346.65|5346.55|5346.15|298
1722616980000|2024-08-02 16:43:00|5346.8|5346.4|5347.67|5347.27|5347.8|5347.4|5346.05|5345.65|457
1722616990000|2024-08-02 16:43:10|5347.42|5347.02|5347.17|5346.77|5348.05|5347.65|5346.3|5345.9|410
1722617000000|2024-08-02 16:43:20|5346.8|5346.4|5346.8|5346.4|5347.05|5346.65|5346.05|5345.65|317
1722617010000|2024-08-02 16:43:30|5346.55|5346.15|5347.05|5346.65|5347.42|5347.02|5346.3|5345.9|590
1722617020000|2024-08-02 16:43:40|5347.17|5346.77|5347.8|5347.4|5348.3|5347.9|5347.17|5346.77|392
1722617030000|2024-08-02 16:43:50|5348.05|5347.65|5347.55|5347.15|5348.42|5348.02|5347.3|5346.9|348
1722617040000|2024-08-02 16:44:00|5347.3|5346.9|5345.8|5345.4|5347.55|5347.15|5345.55|5345.15|779
1722617050000|2024-08-02 16:44:10|5345.55|5345.15|5346.8|5346.4|5346.8|5346.4|5345.55|5345.15|440
1722617060000|2024-08-02 16:44:20|5347.05|5346.65|5346.17|5345.77|5347.05|5346.65|5345.3|5344.9|546
1722617070000|2024-08-02 16:44:30|5346.3|5345.9|5343.8|5343.4|5346.3|5345.9|5343.55|5343.15|936
1722617080000|2024-08-02 16:44:40|5344.05|5343.65|5344.05|5343.65|5344.55|5344.15|5343.3|5342.9|828
1722617090000|2024-08-02 16:44:50|5343.8|5343.4|5344.3|5343.9|5345.05|5344.65|5343.8|5343.4|433
1722617100000|2024-08-02 16:45:00|5343.8|5343.4|5344.3|5343.9|5345.05|5344.65|5343.8|5343.4|561
1722617110000|2024-08-02 16:45:10|5344.17|5343.77|5345.8|5345.4|5345.8|5345.4|5344.05|5343.65|384
1722617120000|2024-08-02 16:45:20|5345.67|5345.27|5344.55|5344.15|5346.8|5346.4|5344.55|5344.15|725
1722617130000|2024-08-02 16:45:30|5344.3|5343.9|5341.05|5340.65|5344.3|5343.9|5340.92|5340.52|1061
1722617140000|2024-08-02 16:45:40|5341.3|5340.9|5340.8|5340.4|5341.3|5340.9|5339.8|5339.4|666
1722617150000|2024-08-02 16:45:50|5340.55|5340.15|5340.3|5339.9|5340.55|5340.15|5339.55|5339.15|460
1722617160000|2024-08-02 16:46:00|5340.05|5339.65|5339.42|5339.02|5340.55|5340.15|5338.55|5338.15|997
1722617170000|2024-08-02 16:46:10|5339.55|5339.15|5338.3|5337.9|5339.55|5339.15|5337.8|5337.4|669
1722617180000|2024-08-02 16:46:20|5338.17|5337.77|5337.05|5336.65|5339.3|5338.9|5336.55|5336.15|782
1722617190000|2024-08-02 16:46:30|5337.3|5336.9|5338.05|5337.65|5338.55|5338.15|5337.05|5336.65|721
1722617200000|2024-08-02 16:46:40|5337.8|5337.4|5338.3|5337.9|5338.3|5337.9|5337.42|5337.02|464
1722617210000|2024-08-02 16:46:50|5338.17|5337.77|5339.92|5339.52|5339.92|5339.52|5337.3|5336.9|715
1722617220000|2024-08-02 16:47:00|5340.3|5339.9|5340.92|5340.52|5341.55|5341.15|5340.05|5339.65|947
1722617230000|2024-08-02 16:47:10|5340.8|5340.4|5340.05|5339.65|5341.3|5340.9|5340.05|5339.65|547
1722617240000|2024-08-02 16:47:20|5339.55|5339.15|5338.92|5338.52|5339.8|5339.4|5338.8|5338.4|582
1722617250000|2024-08-02 16:47:30|5339.05|5338.65|5339.3|5338.9|5339.3|5338.9|5338.3|5337.9|527
1722617260000|2024-08-02 16:47:40|5339.05|5338.65|5337.17|5336.77|5339.05|5338.65|5337.05|5336.65|475
1722617270000|2024-08-02 16:47:50|5337.05|5336.65|5338.67|5338.27|5338.8|5338.4|5336.55|5336.15|540
1722617280000|2024-08-02 16:48:00|5338.55|5338.15|5339.8|5339.4|5340.3|5339.9|5337.55|5337.15|684
1722617290000|2024-08-02 16:48:10|5339.55|5339.15|5340.3|5339.9|5340.3|5339.9|5339.17|5338.77|602
1722617300000|2024-08-02 16:48:20|5340.17|5339.77|5340.55|5340.15|5341.3|5340.9|5340.17|5339.77|688
1722617310000|2024-08-02 16:48:30|5340.3|5339.9|5339.92|5339.52|5341.3|5340.9|5339.92|5339.52|309
1722617320000|2024-08-02 16:48:40|5339.8|5339.4|5340.3|5339.9|5340.42|5340.02|5339.42|5339.02|511
1722617330000|2024-08-02 16:48:50|5340.05|5339.65|5340.8|5340.4|5341.05|5340.65|5339.3|5338.9|729
1722617340000|2024-08-02 16:49:00|5340.17|5339.77|5340.55|5340.15|5341.3|5340.9|5340.05|5339.65|669
1722617350000|2024-08-02 16:49:10|5340.67|5340.27|5341.3|5340.9|5342.3|5341.9|5340.3|5339.9|536
1722617360000|2024-08-02 16:49:20|5341.17|5340.77|5342.3|5341.9|5342.3|5341.9|5340.8|5340.4|458
1722617370000|2024-08-02 16:49:30|5342.17|5341.77|5341.05|5340.65|5342.17|5341.77|5340.8|5340.4|326
1722617380000|2024-08-02 16:49:40|5341.3|5340.9|5339.3|5338.9|5341.8|5341.4|5339.17|5338.77|1039
1722617390000|2024-08-02 16:49:50|5339.17|5338.77|5337.55|5337.15|5339.55|5339.15|5337.3|5336.9|772
1722617400000|2024-08-02 16:50:00|5337.8|5337.4|5335.8|5335.4|5337.8|5337.4|5335.55|5335.15|1310
1722617410000|2024-08-02 16:50:10|5336.05|5335.65|5335.3|5334.9|5336.55|5336.15|5334.8|5334.4|933
1722617420000|2024-08-02 16:50:20|5335.42|5335.02|5336.3|5335.9|5336.8|5336.4|5335.42|5335.02|957
1722617430000|2024-08-02 16:50:30|5336.17|5335.77|5337.05|5336.65|5337.05|5336.65|5335.42|5335.02|865
1722617440000|2024-08-02 16:50:40|5337.3|5336.9|5336.05|5335.65|5337.3|5336.9|5335.55|5335.15|707
1722617450000|2024-08-02 16:50:50|5336.3|5335.9|5334.05|5333.65|5336.3|5335.9|5333.8|5333.4|1147
1722617460000|2024-08-02 16:51:00|5334.3|5333.9|5334.05|5333.65|5334.8|5334.4|5333.05|5332.65|846
1722617470000|2024-08-02 16:51:10|5334.3|5333.9|5333.8|5333.4|5334.67|5334.27|5332.3|5331.9|1336
1722617480000|2024-08-02 16:51:20|5333.55|5333.15|5332.55|5332.15|5333.8|5333.4|5332.55|5332.15|527
1722617490000|2024-08-02 16:51:30|5332.3|5331.9|5332.3|5331.9|5332.55|5332.15|5331.05|5330.65|911
1722617500000|2024-08-02 16:51:40|5331.8|5331.4|5330.67|5330.27|5331.8|5331.4|5330.3|5329.9|855
1722617510000|2024-08-02 16:51:50|5330.55|5330.15|5330.42|5330.02|5331.17|5330.77|5330.3|5329.9|420
1722617520000|2024-08-02 16:52:00|5330.3|5329.9|5330.05|5329.65|5331.05|5330.65|5329.05|5328.65|1361
1722617530000|2024-08-02 16:52:10|5329.67|5329.27|5329.8|5329.4|5330.3|5329.9|5328.3|5327.9|1369
1722617540000|2024-08-02 16:52:20|5330.05|5329.65|5329.8|5329.4|5330.3|5329.9|5329.3|5328.9|802
1722617550000|2024-08-02 16:52:30|5329.67|5329.27|5328.3|5327.9|5329.8|5329.4|5328.3|5327.9|980
1722617560000|2024-08-02 16:52:40|5328.17|5327.77|5330.05|5329.65|5330.05|5329.65|5328.17|5327.77|942
1722617570000|2024-08-02 16:52:50|5329.8|5329.4|5329.67|5329.27|5330.05|5329.65|5328.8|5328.4|606
1722617580000|2024-08-02 16:53:00|5330.05|5329.65|5329.55|5329.15|5330.05|5329.65|5328.3|5327.9|633
1722617590000|2024-08-02 16:53:10|5329.42|5329.02|5328.8|5328.4|5329.8|5329.4|5328.67|5328.27|510
1722617600000|2024-08-02 16:53:20|5329.05|5328.65|5328.3|5327.9|5329.42|5329.02|5327.55|5327.15|854
1722617610000|2024-08-02 16:53:30|5328.05|5327.65|5327.05|5326.65|5328.05|5327.65|5327.05|5326.65|837
1722617620000|2024-08-02 16:53:40|5327.3|5326.9|5327.3|5326.9|5327.55|5327.15|5326.8|5326.4|583
1722617630000|2024-08-02 16:53:50|5327.55|5327.15|5326.55|5326.15|5328.05|5327.65|5326.3|5325.9|688
1722617640000|2024-08-02 16:54:00|5326.3|5325.9|5325.05|5324.65|5326.3|5325.9|5325.05|5324.65|1071
1722617650000|2024-08-02 16:54:10|5325.3|5324.9|5327.05|5326.65|5327.05|5326.65|5325.05|5324.65|779
1722617660000|2024-08-02 16:54:20|5327.17|5326.77|5326.8|5326.4|5327.3|5326.9|5326.3|5325.9|592
1722617670000|2024-08-02 16:54:30|5327.05|5326.65|5326.8|5326.4|5327.3|5326.9|5326.17|5325.77|485
1722617680000|2024-08-02 16:54:40|5327.05|5326.65|5327.55|5327.15|5328.05|5327.65|5326.8|5326.4|1091
1722617690000|2024-08-02 16:54:50|5327.42|5327.02|5325.8|5325.4|5327.42|5327.02|5324.55|5324.15|1365
1722617700000|2024-08-02 16:55:00|5325.3|5324.9|5325.8|5325.4|5326.8|5326.4|5325.3|5324.9|858
1722617710000|2024-08-02 16:55:10|5325.67|5325.27|5323.05|5322.65|5326.05|5325.65|5322.55|5322.15|1771
1722617720000|2024-08-02 16:55:20|5322.8|5322.4|5322.8|5322.4|5323.8|5323.4|5322.3|5321.9|1688
1722617730000|2024-08-02 16:55:30|5322.92|5322.52|5321.3|5320.9|5323.17|5322.77|5321.05|5320.65|1210
1722617740000|2024-08-02 16:55:40|5321.05|5320.65|5320.8|5320.4|5321.8|5321.4|5320.8|5320.4|684
1722617750000|2024-08-02 16:55:50|5320.55|5320.15|5325.55|5325.15|5325.55|5325.15|5320.55|5320.15|1387
1722617760000|2024-08-02 16:56:00|5325.05|5324.65|5323.8|5323.4|5325.3|5324.9|5323.05|5322.65|1041
1722617770000|2024-08-02 16:56:10|5324.05|5323.65|5324.05|5323.65|5324.67|5324.27|5323.3|5322.9|716
1722617780000|2024-08-02 16:56:20|5324.3|5323.9|5325.55|5325.15|5326.8|5326.4|5323.8|5323.4|1290
1722617790000|2024-08-02 16:56:30|5325.8|5325.4|5324.8|5324.4|5325.8|5325.4|5323.92|5323.52|611
1722617800000|2024-08-02 16:56:40|5324.55|5324.15|5323.3|5322.9|5324.55|5324.15|5322.05|5321.65|970
1722617810000|2024-08-02 16:56:50|5323.8|5323.4|5325.05|5324.65|5325.8|5325.4|5323.8|5323.4|639
1722617820000|2024-08-02 16:57:00|5325.3|5324.9|5324.8|5324.4|5325.3|5324.9|5324.05|5323.65|483
1722617830000|2024-08-02 16:57:10|5325.05|5324.65|5324.3|5323.9|5325.3|5324.9|5323.8|5323.4|633
1722617840000|2024-08-02 16:57:20|5324.55|5324.15|5325.8|5325.4|5325.8|5325.4|5324.3|5323.9|529
1722617850000|2024-08-02 16:57:30|5325.05|5324.65|5325.92|5325.52|5326.17|5325.77|5324.8|5324.4|630
1722617860000|2024-08-02 16:57:40|5326.05|5325.65|5327.8|5327.4|5328.55|5328.15|5326.05|5325.65|1097
1722617870000|2024-08-02 16:57:50|5327.55|5327.15|5329.8|5329.4|5330.3|5329.9|5327.55|5327.15|756
1722617880000|2024-08-02 16:58:00|5329.3|5328.9|5331.8|5331.4|5332.05|5331.65|5329.05|5328.65|1555
1722617890000|2024-08-02 16:58:10|5331.42|5331.02|5327.8|5327.4|5331.55|5331.15|5327.8|5327.4|1073
1722617900000|2024-08-02 16:58:20|5328.05|5327.65|5328.8|5328.4|5329.05|5328.65|5327.42|5327.02|889
1722617910000|2024-08-02 16:58:30|5328.55|5328.15|5329.8|5329.4|5329.8|5329.4|5328.42|5328.02|599
1722617920000|2024-08-02 16:58:40|5330.05|5329.65|5330.92|5330.52|5331.55|5331.15|5329.8|5329.4|700
1722617930000|2024-08-02 16:58:50|5330.8|5330.4|5329.8|5329.4|5331.05|5330.65|5329.55|5329.15|407
1722617940000|2024-08-02 16:59:00|5329.3|5328.9|5327.8|5327.4|5330.3|5329.9|5327.8|5327.4|721
1722617950000|2024-08-02 16:59:10|5327.92|5327.52|5327.17|5326.77|5328.55|5328.15|5326.8|5326.4|692
1722617960000|2024-08-02 16:59:20|5327.05|5326.65|5327.3|5326.9|5327.3|5326.9|5326.3|5325.9|679
1722617970000|2024-08-02 16:59:30|5327.55|5327.15|5329.3|5328.9|5329.3|5328.9|5327.55|5327.15|674
1722617980000|2024-08-02 16:59:40|5328.92|5328.52|5328.42|5328.02|5329.3|5328.9|5328.05|5327.65|637
1722617990000|2024-08-02 16:59:50|5328.55|5328.15|5327.05|5326.65|5329.05|5328.65|5327.05|5326.65|672
1722618000000|2024-08-02 17:00:00|5327.42|5327.02|5328.3|5327.9|5328.67|5328.27|5326.8|5326.4|886
1722618010000|2024-08-02 17:00:10|5328.42|5328.02|5329.8|5329.4|5329.8|5329.4|5328.42|5328.02|649
1722618020000|2024-08-02 17:00:20|5329.92|5329.52|5330.8|5330.4|5331.55|5331.15|5329.55|5329.15|1280
1722618030000|2024-08-02 17:00:30|5330.55|5330.15|5328.55|5328.15|5330.8|5330.4|5328.55|5328.15|1198
1722618040000|2024-08-02 17:00:40|5328.3|5327.9|5327.55|5327.15|5329.05|5328.65|5327.05|5326.65|896
1722618050000|2024-08-02 17:00:50|5327.8|5327.4|5326.55|5326.15|5328.3|5327.9|5326.05|5325.65|874
1722618060000|2024-08-02 17:01:00|5326.3|5325.9|5326.8|5326.4|5327.8|5327.4|5326.3|5325.9|929
1722618070000|2024-08-02 17:01:10|5326.67|5326.27|5325.3|5324.9|5326.8|5326.4|5324.8|5324.4|1043
1722618080000|2024-08-02 17:01:20|5325.55|5325.15|5324.3|5323.9|5326.05|5325.65|5324.3|5323.9|819
1722618090000|2024-08-02 17:01:30|5324.55|5324.15|5324.05|5323.65|5324.8|5324.4|5323.05|5322.65|968
1722618100000|2024-08-02 17:01:40|5324.3|5323.9|5324.05|5323.65|5324.3|5323.9|5322.8|5322.4|962
1722618110000|2024-08-02 17:01:50|5324.17|5323.77|5323.05|5322.65|5324.17|5323.77|5323.05|5322.65|737
1722618120000|2024-08-02 17:02:00|5323.55|5323.15|5326.55|5326.15|5326.8|5326.4|5323.55|5323.15|1642
1722618130000|2024-08-02 17:02:10|5326.8|5326.4|5325.92|5325.52|5327.05|5326.65|5325.05|5324.65|675
1722618140000|2024-08-02 17:02:20|5325.8|5325.4|5324.55|5324.15|5327.3|5326.9|5324.55|5324.15|798
1722618150000|2024-08-02 17:02:30|5324.42|5324.02|5323.8|5323.4|5325.55|5325.15|5323.8|5323.4|571
1722618160000|2024-08-02 17:02:40|5324.05|5323.65|5325.05|5324.65|5325.05|5324.65|5324.05|5323.65|664
1722618170000|2024-08-02 17:02:50|5324.92|5324.52|5324.3|5323.9|5325.05|5324.65|5323.55|5323.15|568
1722618180000|2024-08-02 17:03:00|5324.55|5324.15|5322.3|5321.9|5324.8|5324.4|5322.3|5321.9|715
1722618190000|2024-08-02 17:03:10|5322.05|5321.65|5323.3|5322.9|5324.3|5323.9|5322.05|5321.65|646
1722618200000|2024-08-02 17:03:20|5323.42|5323.02|5322.55|5322.15|5323.55|5323.15|5322.55|5322.15|508
1722618210000|2024-08-02 17:03:30|5322.3|5321.9|5321.55|5321.15|5322.55|5322.15|5321.3|5320.9|642
1722618220000|2024-08-02 17:03:40|5321.8|5321.4|5323.55|5323.15|5323.55|5323.15|5321.55|5321.15|1196
1722618230000|2024-08-02 17:03:50|5323.42|5323.02|5322.05|5321.65|5323.42|5323.02|5321.55|5321.15|653
1722618240000|2024-08-02 17:04:00|5322.3|5321.9|5320.55|5320.15|5322.55|5322.15|5320.3|5319.9|1115
1722618250000|2024-08-02 17:04:10|5321.3|5320.9|5324.3|5323.9|5324.3|5323.9|5321.3|5320.9|1392
1722618260000|2024-08-02 17:04:20|5324.55|5324.15|5323.55|5323.15|5325.3|5324.9|5323.05|5322.65|937
1722618270000|2024-08-02 17:04:30|5323.8|5323.4|5323.8|5323.4|5324.55|5324.15|5322.8|5322.4|1031
1722618280000|2024-08-02 17:04:40|5323.55|5323.15|5322.8|5322.4|5324.05|5323.65|5322.55|5322.15|643
1722618290000|2024-08-02 17:04:50|5323.3|5322.9|5324.55|5324.15|5324.55|5324.15|5323.05|5322.65|669
1722618300000|2024-08-02 17:05:00|5324.8|5324.4|5325.8|5325.4|5326.8|5326.4|5324.3|5323.9|1468
1722618310000|2024-08-02 17:05:10|5325.55|5325.15|5326.55|5326.15|5327.05|5326.65|5324.8|5324.4|1022
1722618320000|2024-08-02 17:05:20|5326.8|5326.4|5326.3|5325.9|5327.55|5327.15|5326.3|5325.9|856
1722618330000|2024-08-02 17:05:30|5326.55|5326.15|5325.8|5325.4|5326.8|5326.4|5324.42|5324.02|1222
1722618340000|2024-08-02 17:05:40|5325.3|5324.9|5324.55|5324.15|5325.55|5325.15|5324.55|5324.15|829
1722618350000|2024-08-02 17:05:50|5324.8|5324.4|5324.05|5323.65|5324.8|5324.4|5323.55|5323.15|644
1722618360000|2024-08-02 17:06:00|5324.3|5323.9|5327.3|5326.9|5327.3|5326.9|5323.8|5323.4|895
1722618370000|2024-08-02 17:06:10|5327.05|5326.65|5329.3|5328.9|5329.55|5329.15|5327.05|5326.65|985
1722618380000|2024-08-02 17:06:20|5329.55|5329.15|5327.3|5326.9|5329.8|5329.4|5327.17|5326.77|1279
1722618390000|2024-08-02 17:06:30|5327.42|5327.02|5325.3|5324.9|5327.42|5327.02|5324.8|5324.4|837
1722618400000|2024-08-02 17:06:40|5326.05|5325.65|5326.3|5325.9|5327.8|5327.4|5326.05|5325.65|797
1722618410000|2024-08-02 17:06:50|5326.05|5325.65|5326.05|5325.65|5326.55|5326.15|5325.55|5325.15|524
1722618420000|2024-08-02 17:07:00|5325.55|5325.15|5325.05|5324.65|5325.8|5325.4|5324.3|5323.9|1184
1722618430000|2024-08-02 17:07:10|5325.3|5324.9|5324.05|5323.65|5325.8|5325.4|5323.8|5323.4|717
1722618440000|2024-08-02 17:07:20|5324.3|5323.9|5326.8|5326.4|5327.05|5326.65|5324.3|5323.9|922
1722618450000|2024-08-02 17:07:30|5326.42|5326.02|5326.3|5325.9|5326.8|5326.4|5325.8|5325.4|876
1722618460000|2024-08-02 17:07:40|5326.42|5326.02|5327.55|5327.15|5327.8|5327.4|5326.42|5326.02|601
1722618470000|2024-08-02 17:07:50|5327.05|5326.65|5325.3|5324.9|5327.3|5326.9|5325.05|5324.65|636
1722618480000|2024-08-02 17:08:00|5325.55|5325.15|5324.8|5324.4|5325.8|5325.4|5324.05|5323.65|528
1722618490000|2024-08-02 17:08:10|5324.55|5324.15|5325.42|5325.02|5325.55|5325.15|5324.05|5323.65|525
1722618500000|2024-08-02 17:08:20|5325.3|5324.9|5325.3|5324.9|5325.8|5325.4|5324.8|5324.4|406
1722618510000|2024-08-02 17:08:30|5326.05|5325.65|5324.8|5324.4|5326.05|5325.65|5324.42|5324.02|488
1722618520000|2024-08-02 17:08:40|5324.67|5324.27|5324.55|5324.15|5326.05|5325.65|5324.55|5324.15|421
1722618530000|2024-08-02 17:08:50|5325.3|5324.9|5326.8|5326.4|5327.05|5326.65|5325.3|5324.9|656
1722618540000|2024-08-02 17:09:00|5326.55|5326.15|5328.3|5327.9|5329.17|5328.77|5326.55|5326.15|830
1722618550000|2024-08-02 17:09:10|5328.55|5328.15|5329.3|5328.9|5329.55|5329.15|5327.8|5327.4|549
1722618560000|2024-08-02 17:09:20|5328.92|5328.52|5329.05|5328.65|5330.3|5329.9|5328.8|5328.4|586
1722618570000|2024-08-02 17:09:30|5329.17|5328.77|5328.55|5328.15|5329.55|5329.15|5326.3|5325.9|775
1722618580000|2024-08-02 17:09:40|5328.8|5328.4|5327.8|5327.4|5328.8|5328.4|5327.8|5327.4|313
1722618590000|2024-08-02 17:09:50|5327.55|5327.15|5328.3|5327.9|5328.8|5328.4|5327.3|5326.9|437
1722618600000|2024-08-02 17:10:00|5328.17|5327.77|5327.55|5327.15|5328.55|5328.15|5326.8|5326.4|541
1722618610000|2024-08-02 17:10:10|5327.3|5326.9|5326.92|5326.52|5327.55|5327.15|5326.05|5325.65|545
1722618620000|2024-08-02 17:10:20|5327.05|5326.65|5326.3|5325.9|5327.05|5326.65|5325.8|5325.4|511
1722618630000|2024-08-02 17:10:30|5326.05|5325.65|5325.05|5324.65|5326.55|5326.15|5325.05|5324.65|833
1722618640000|2024-08-02 17:10:40|5324.8|5324.4|5325.3|5324.9|5325.55|5325.15|5324.3|5323.9|505
1722618650000|2024-08-02 17:10:50|5325.05|5324.65|5324.05|5323.65|5325.55|5325.15|5323.55|5323.15|652
1722618660000|2024-08-02 17:11:00|5324.55|5324.15|5322.55|5322.15|5324.8|5324.4|5322.55|5322.15|977
1722618670000|2024-08-02 17:11:10|5322.8|5322.4|5323.3|5322.9|5323.8|5323.4|5322.8|5322.4|357
1722618680000|2024-08-02 17:11:20|5323.42|5323.02|5324.8|5324.4|5325.05|5324.65|5323.05|5322.65|684
1722618690000|2024-08-02 17:11:30|5325.05|5324.65|5323.05|5322.65|5325.05|5324.65|5323.05|5322.65|479
1722618700000|2024-08-02 17:11:40|5322.8|5322.4|5324.3|5323.9|5324.3|5323.9|5322.8|5322.4|328
1722618710000|2024-08-02 17:11:50|5324.05|5323.65|5323.55|5323.15|5324.05|5323.65|5322.3|5321.9|401
1722618720000|2024-08-02 17:12:00|5324.05|5323.65|5324.55|5324.15|5324.55|5324.15|5323.05|5322.65|518
1722618730000|2024-08-02 17:12:10|5324.8|5324.4|5326.05|5325.65|5326.8|5326.4|5324.3|5323.9|641
1722618740000|2024-08-02 17:12:20|5326.3|5325.9|5326.3|5325.9|5326.55|5326.15|5325.55|5325.15|466
1722618750000|2024-08-02 17:12:30|5326.8|5326.4|5326.8|5326.4|5327.17|5326.77|5326.3|5325.9|389
1722618760000|2024-08-02 17:12:40|5326.92|5326.52|5328.05|5327.65|5328.05|5327.65|5326.55|5326.15|429
1722618770000|2024-08-02 17:12:50|5327.92|5327.52|5328.3|5327.9|5328.8|5328.4|5327.05|5326.65|648
1722618780000|2024-08-02 17:13:00|5328.05|5327.65|5328.05|5327.65|5328.55|5328.15|5327.3|5326.9|573
1722618790000|2024-08-02 17:13:10|5328.17|5327.77|5330.05|5329.65|5331.05|5330.65|5328.05|5327.65|940
1722618800000|2024-08-02 17:13:20|5329.8|5329.4|5330.3|5329.9|5330.3|5329.9|5328.55|5328.15|610
1722618810000|2024-08-02 17:13:30|5330.17|5329.77|5332.55|5332.15|5332.8|5332.4|5330.05|5329.65|1109
1722618820000|2024-08-02 17:13:40|5332.8|5332.4|5332.8|5332.4|5332.8|5332.4|5331.05|5330.65|865
1722618830000|2024-08-02 17:13:50|5333.05|5332.65|5333.8|5333.4|5334.3|5333.9|5332.92|5332.52|1344
1722618840000|2024-08-02 17:14:00|5334.55|5334.15|5334.05|5333.65|5335.05|5334.65|5333.8|5333.4|1036
1722618850000|2024-08-02 17:14:10|5333.8|5333.4|5334.05|5333.65|5334.8|5334.4|5333.55|5333.15|1202
1722618860000|2024-08-02 17:14:20|5333.92|5333.52|5334.17|5333.77|5335.05|5334.65|5333.92|5333.52|500
1722618870000|2024-08-02 17:14:30|5334.3|5333.9|5332.8|5332.4|5334.3|5333.9|5332.55|5332.15|1015
1722618880000|2024-08-02 17:14:40|5332.55|5332.15|5333.05|5332.65|5333.17|5332.77|5332.05|5331.65|561
1722618890000|2024-08-02 17:14:50|5333.3|5332.9|5333.55|5333.15|5334.67|5334.27|5333.05|5332.65|896
1722618900000|2024-08-02 17:15:00|5333.05|5332.65|5333.05|5332.65|5333.05|5332.65|5331.55|5331.15|1145
1722618910000|2024-08-02 17:15:10|5332.8|5332.4|5334.05|5333.65|5334.3|5333.9|5332.3|5331.9|797
1722618920000|2024-08-02 17:15:20|5334.3|5333.9|5334.3|5333.9|5334.8|5334.4|5334.05|5333.65|626
1722618930000|2024-08-02 17:15:30|5334.42|5334.02|5333.8|5333.4|5335.05|5334.65|5333.55|5333.15|508
1722618940000|2024-08-02 17:15:40|5333.55|5333.15|5332.05|5331.65|5333.8|5333.4|5331.3|5330.9|611
1722618950000|2024-08-02 17:15:50|5331.8|5331.4|5330.55|5330.15|5332.8|5332.4|5330.55|5330.15|978
1722618960000|2024-08-02 17:16:00|5330.8|5330.4|5330.8|5330.4|5331.55|5331.15|5330.55|5330.15|1131
1722618970000|2024-08-02 17:16:10|5331.05|5330.65|5330.55|5330.15|5331.05|5330.65|5329.3|5328.9|736
1722618980000|2024-08-02 17:16:20|5330.8|5330.4|5333.3|5332.9|5333.55|5333.15|5330.8|5330.4|682
1722618990000|2024-08-02 17:16:30|5333.42|5333.02|5332.3|5331.9|5334.3|5333.9|5331.8|5331.4|604
1722619000000|2024-08-02 17:16:40|5332.05|5331.65|5330.42|5330.02|5332.05|5331.65|5330.3|5329.9|741
1722619010000|2024-08-02 17:16:50|5330.3|5329.9|5330.05|5329.65|5330.55|5330.15|5329.8|5329.4|516
1722619020000|2024-08-02 17:17:00|5330.17|5329.77|5328.3|5327.9|5330.55|5330.15|5328.3|5327.9|1214
1722619030000|2024-08-02 17:17:10|5328.42|5328.02|5328.55|5328.15|5329.92|5329.52|5327.8|5327.4|635
1722619040000|2024-08-02 17:17:20|5328.3|5327.9|5328.67|5328.27|5329.3|5328.9|5328.3|5327.9|524
1722619050000|2024-08-02 17:17:30|5328.8|5328.4|5329.8|5329.4|5329.8|5329.4|5328.55|5328.15|484
1722619060000|2024-08-02 17:17:40|5329.67|5329.27|5330.17|5329.77|5331.3|5330.9|5329.55|5329.15|510
1722619070000|2024-08-02 17:17:50|5330.3|5329.9|5331.55|5331.15|5331.55|5331.15|5330.05|5329.65|547
1722619080000|2024-08-02 17:18:00|5331.8|5331.4|5332.67|5332.27|5333.3|5332.9|5331.3|5330.9|999
1722619090000|2024-08-02 17:18:10|5332.8|5332.4|5329.8|5329.4|5332.8|5332.4|5329.3|5328.9|767
1722619100000|2024-08-02 17:18:20|5329.55|5329.15|5330.8|5330.4|5331.8|5331.4|5329.55|5329.15|635
1722619110000|2024-08-02 17:18:30|5331.05|5330.65|5331.05|5330.65|5331.8|5331.4|5330.8|5330.4|586
1722619120000|2024-08-02 17:18:40|5331.3|5330.9|5332.8|5332.4|5332.8|5332.4|5331.3|5330.9|627
1722619130000|2024-08-02 17:18:50|5332.67|5332.27|5332.3|5331.9|5332.8|5332.4|5331.8|5331.4|612
1722619140000|2024-08-02 17:19:00|5332.55|5332.15|5332.8|5332.4|5333.8|5333.4|5332.42|5332.02|916
1722619150000|2024-08-02 17:19:10|5333.05|5332.65|5330.3|5329.9|5333.05|5332.65|5330.3|5329.9|857
1722619160000|2024-08-02 17:19:20|5330.05|5329.65|5330.05|5329.65|5330.55|5330.15|5329.42|5329.02|600
1722619170000|2024-08-02 17:19:30|5329.55|5329.15|5329.8|5329.4|5330.05|5329.65|5328.55|5328.15|844
1722619180000|2024-08-02 17:19:40|5329.92|5329.52|5329.3|5328.9|5330.3|5329.9|5329.05|5328.65|486
1722619190000|2024-08-02 17:19:50|5329.55|5329.15|5330.3|5329.9|5331.55|5331.15|5329.55|5329.15|524
1722619200000|2024-08-02 17:20:00|5330.55|5330.15|5331.05|5330.65|5331.8|5331.4|5330.3|5329.9|807
1722619210000|2024-08-02 17:20:10|5331.17|5330.77|5329.17|5328.77|5331.55|5331.15|5329.05|5328.65|627
1722619220000|2024-08-02 17:20:20|5329.05|5328.65|5329.3|5328.9|5330.05|5329.65|5328.55|5328.15|675
1722619230000|2024-08-02 17:20:30|5329.05|5328.65|5328.3|5327.9|5329.05|5328.65|5327.67|5327.27|626
1722619240000|2024-08-02 17:20:40|5328.17|5327.77|5328.67|5328.27|5328.67|5328.27|5327.8|5327.4|417
1722619250000|2024-08-02 17:20:50|5328.8|5328.4|5328.8|5328.4|5329.3|5328.9|5328.3|5327.9|474
1722619260000|2024-08-02 17:21:00|5328.3|5327.9|5328.8|5328.4|5329.05|5328.65|5328.17|5327.77|531
1722619270000|2024-08-02 17:21:10|5328.55|5328.15|5328.55|5328.15|5329.55|5329.15|5328.3|5327.9|433
1722619280000|2024-08-02 17:21:20|5328.42|5328.02|5325.8|5325.4|5328.55|5328.15|5325.55|5325.15|2204
1722619290000|2024-08-02 17:21:30|5325.67|5325.27|5325.3|5324.9|5325.67|5325.27|5324.55|5324.15|486
1722619300000|2024-08-02 17:21:40|5325.55|5325.15|5325.67|5325.27|5326.05|5325.65|5324.05|5323.65|557
1722619310000|2024-08-02 17:21:50|5325.8|5325.4|5325.8|5325.4|5325.8|5325.4|5324.8|5324.4|372
1722619320000|2024-08-02 17:22:00|5326.3|5325.9|5324.8|5324.4|5326.3|5325.9|5323.3|5322.9|1281
1722619330000|2024-08-02 17:22:10|5325.17|5324.77|5326.05|5325.65|5326.05|5325.65|5325.05|5324.65|575
1722619340000|2024-08-02 17:22:20|5325.55|5325.15|5325.8|5325.4|5326.42|5326.02|5325.3|5324.9|458
1722619350000|2024-08-02 17:22:30|5325.55|5325.15|5325.3|5324.9|5325.8|5325.4|5324.8|5324.4|351
1722619360000|2024-08-02 17:22:40|5325.42|5325.02|5323.55|5323.15|5325.55|5325.15|5323.3|5322.9|517
1722619370000|2024-08-02 17:22:50|5323.42|5323.02|5324.05|5323.65|5324.05|5323.65|5322.8|5322.4|545
1722619380000|2024-08-02 17:23:00|5324.8|5324.4|5324.3|5323.9|5324.8|5324.4|5323.55|5323.15|758
1722619390000|2024-08-02 17:23:10|5323.8|5323.4|5323.55|5323.15|5324.3|5323.9|5323.3|5322.9|388
1722619400000|2024-08-02 17:23:20|5323.42|5323.02|5323.55|5323.15|5323.8|5323.4|5322.8|5322.4|579
1722619410000|2024-08-02 17:23:30|5323.3|5322.9|5322.8|5322.4|5323.8|5323.4|5322.8|5322.4|399
1722619420000|2024-08-02 17:23:40|5323.05|5322.65|5322.55|5322.15|5323.3|5322.9|5322.55|5322.15|296
1722619430000|2024-08-02 17:23:50|5322.42|5322.02|5323.55|5323.15|5323.55|5323.15|5321.92|5321.52|662
1722619440000|2024-08-02 17:24:00|5323.3|5322.9|5325.05|5324.65|5325.05|5324.65|5323.17|5322.77|638
1722619450000|2024-08-02 17:24:10|5325.3|5324.9|5323.3|5322.9|5325.3|5324.9|5323.3|5322.9|467
1722619460000|2024-08-02 17:24:20|5323.42|5323.02|5323.8|5323.4|5324.05|5323.65|5323.05|5322.65|329
1722619470000|2024-08-02 17:24:30|5323.55|5323.15|5323.55|5323.15|5323.8|5323.4|5322.8|5322.4|358
1722619480000|2024-08-02 17:24:40|5323.3|5322.9|5322.05|5321.65|5323.8|5323.4|5321.55|5321.15|760
1722619490000|2024-08-02 17:24:50|5321.8|5321.4|5322.05|5321.65|5322.55|5322.15|5321.8|5321.4|501
1722619500000|2024-08-02 17:25:00|5322.17|5321.77|5323.8|5323.4|5324.05|5323.65|5321.8|5321.4|784
1722619510000|2024-08-02 17:25:10|5324.05|5323.65|5325.3|5324.9|5325.55|5325.15|5323.3|5322.9|781
1722619520000|2024-08-02 17:25:20|5325.05|5324.65|5325.05|5324.65|5325.55|5325.15|5324.05|5323.65|826
1722619530000|2024-08-02 17:25:30|5324.8|5324.4|5323.8|5323.4|5325.3|5324.9|5323.8|5323.4|640
1722619540000|2024-08-02 17:25:40|5324.05|5323.65|5326.05|5325.65|5326.05|5325.65|5323.3|5322.9|612
1722619550000|2024-08-02 17:25:50|5325.8|5325.4|5325.05|5324.65|5326.55|5326.15|5324.55|5324.15|694
1722619560000|2024-08-02 17:26:00|5325.3|5324.9|5324.05|5323.65|5325.55|5325.15|5322.42|5322.02|728
1722619570000|2024-08-02 17:26:10|5324.55|5324.15|5325.8|5325.4|5326.3|5325.9|5324.3|5323.9|596
1722619580000|2024-08-02 17:26:20|5326.05|5325.65|5323.55|5323.15|5326.05|5325.65|5323.42|5323.02|644
1722619590000|2024-08-02 17:26:30|5323.8|5323.4|5323.8|5323.4|5324.17|5323.77|5323.05|5322.65|574
1722619600000|2024-08-02 17:26:40|5323.55|5323.15|5324.05|5323.65|5324.55|5324.15|5323.55|5323.15|627
1722619610000|2024-08-02 17:26:50|5323.8|5323.4|5324.3|5323.9|5324.3|5323.9|5323.55|5323.15|454
1722619620000|2024-08-02 17:27:00|5324.55|5324.15|5324.67|5324.27|5324.67|5324.27|5323.55|5323.15|694
1722619630000|2024-08-02 17:27:10|5325.05|5324.65|5326.8|5326.4|5326.8|5326.4|5324.55|5324.15|556
1722619640000|2024-08-02 17:27:20|5326.67|5326.27|5323.3|5322.9|5326.67|5326.27|5323.05|5322.65|536
1722619650000|2024-08-02 17:27:30|5323.17|5322.77|5322.05|5321.65|5323.3|5322.9|5321.8|5321.4|741
1722619660000|2024-08-02 17:27:40|5322.3|5321.9|5322.8|5322.4|5322.8|5322.4|5322.05|5321.65|555
1722619670000|2024-08-02 17:27:50|5323.05|5322.65|5322.42|5322.02|5323.05|5322.65|5321.8|5321.4|666
1722619680000|2024-08-02 17:28:00|5322.55|5322.15|5323.55|5323.15|5323.8|5323.4|5322.3|5321.9|1211
1722619690000|2024-08-02 17:28:10|5323.05|5322.65|5323.42|5323.02|5323.55|5323.15|5322.67|5322.27|348
1722619700000|2024-08-02 17:28:20|5323.3|5322.9|5322.05|5321.65|5323.55|5323.15|5321.05|5320.65|831
1722619710000|2024-08-02 17:28:30|5322.3|5321.9|5320.8|5320.4|5322.3|5321.9|5320.8|5320.4|378
1722619720000|2024-08-02 17:28:40|5320.92|5320.52|5322.05|5321.65|5322.55|5322.15|5320.8|5320.4|601
1722619730000|2024-08-02 17:28:50|5322.17|5321.77|5322.55|5322.15|5322.55|5322.15|5322.05|5321.65|401
1722619740000|2024-08-02 17:29:00|5322.8|5322.4|5323.55|5323.15|5323.55|5323.15|5322.05|5321.65|530
1722619750000|2024-08-02 17:29:10|5323.92|5323.52|5322.05|5321.65|5324.05|5323.65|5322.05|5321.65|451
1722619760000|2024-08-02 17:29:20|5322.3|5321.9|5320.55|5320.15|5322.55|5322.15|5320.3|5319.9|669
1722619770000|2024-08-02 17:29:30|5320.8|5320.4|5321.05|5320.65|5321.3|5320.9|5320.55|5320.15|362
1722619780000|2024-08-02 17:29:40|5320.92|5320.52|5320.17|5319.77|5321.05|5320.65|5320.17|5319.77|541
1722619790000|2024-08-02 17:29:50|5320.05|5319.65|5320.55|5320.15|5320.8|5320.4|5319.8|5319.4|734
1722619800000|2024-08-02 17:30:00|5320.3|5319.9|5321.3|5320.9|5321.8|5321.4|5319.05|5318.65|1332
1722619810000|2024-08-02 17:30:10|5321.05|5320.65|5319.8|5319.4|5321.3|5320.9|5319.55|5319.15|871
1722619820000|2024-08-02 17:30:20|5319.55|5319.15|5318.8|5318.4|5320.3|5319.9|5318.55|5318.15|1316
1722619830000|2024-08-02 17:30:30|5318.55|5318.15|5319.3|5318.9|5319.8|5319.4|5318.55|5318.15|865
1722619840000|2024-08-02 17:30:40|5319.55|5319.15|5319.3|5318.9|5319.55|5319.15|5317.3|5316.9|1218
1722619850000|2024-08-02 17:30:50|5319.05|5318.65|5320.8|5320.4|5321.55|5321.15|5318.3|5317.9|863
1722619860000|2024-08-02 17:31:00|5321.05|5320.65|5321.3|5320.9|5322.05|5321.65|5320.55|5320.15|1123
1722619870000|2024-08-02 17:31:10|5321.8|5321.4|5319.8|5319.4|5321.8|5321.4|5319.55|5319.15|698
1722619880000|2024-08-02 17:31:20|5320.05|5319.65|5319.3|5318.9|5320.05|5319.65|5318.55|5318.15|599
1722619890000|2024-08-02 17:31:30|5319.55|5319.15|5318.55|5318.15|5319.55|5319.15|5318.55|5318.15|416
1722619900000|2024-08-02 17:31:40|5318.42|5318.02|5319.05|5318.65|5319.55|5319.15|5318.3|5317.9|353
1722619910000|2024-08-02 17:31:50|5319.3|5318.9|5321.55|5321.15|5321.8|5321.4|5319.3|5318.9|844
1722619920000|2024-08-02 17:32:00|5321.42|5321.02|5319.05|5318.65|5321.42|5321.02|5318.8|5318.4|924
1722619930000|2024-08-02 17:32:10|5318.8|5318.4|5318.8|5318.4|5319.05|5318.65|5318.3|5317.9|426
1722619940000|2024-08-02 17:32:20|5318.55|5318.15|5318.17|5317.77|5318.55|5318.15|5317.3|5316.9|990
1722619950000|2024-08-02 17:32:30|5317.8|5317.4|5316.8|5316.4|5317.8|5317.4|5316.8|5316.4|769
1722619960000|2024-08-02 17:32:40|5317.3|5316.9|5317.67|5317.27|5317.8|5317.4|5317.05|5316.65|591
1722619970000|2024-08-02 17:32:50|5317.55|5317.15|5318.05|5317.65|5318.05|5317.65|5317.3|5316.9|541
1722619980000|2024-08-02 17:33:00|5318.3|5317.9|5318.3|5317.9|5319.3|5318.9|5317.42|5317.02|1174
1722619990000|2024-08-02 17:33:10|5318.42|5318.02|5316.92|5316.52|5318.42|5318.02|5316.55|5316.15|549
1722620000000|2024-08-02 17:33:20|5316.8|5316.4|5315.8|5315.4|5317.05|5316.65|5315.67|5315.27|758
1722620010000|2024-08-02 17:33:30|5316.05|5315.65|5316.05|5315.65|5316.3|5315.9|5315.55|5315.15|779
1722620020000|2024-08-02 17:33:40|5315.92|5315.52|5316.55|5316.15|5316.8|5316.4|5315.92|5315.52|667
1722620030000|2024-08-02 17:33:50|5316.8|5316.4|5316.05|5315.65|5317.05|5316.65|5315.55|5315.15|798
1722620040000|2024-08-02 17:34:00|5316.3|5315.9|5316.3|5315.9|5317.3|5316.9|5316.05|5315.65|662
1722620050000|2024-08-02 17:34:10|5316.42|5316.02|5318.8|5318.4|5319.05|5318.65|5316.42|5316.02|692
1722620060000|2024-08-02 17:34:20|5318.55|5318.15|5318.05|5317.65|5318.55|5318.15|5317.3|5316.9|592
1722620070000|2024-08-02 17:34:30|5317.8|5317.4|5317.17|5316.77|5318.3|5317.9|5317.05|5316.65|472
1722620080000|2024-08-02 17:34:40|5317.3|5316.9|5320.17|5319.77|5320.17|5319.77|5317.3|5316.9|569
1722620090000|2024-08-02 17:34:50|5320.55|5320.15|5319.42|5319.02|5320.55|5320.15|5318.8|5318.4|779
1722620100000|2024-08-02 17:35:00|5319.55|5319.15|5319.3|5318.9|5320.17|5319.77|5318.05|5317.65|790
1722620110000|2024-08-02 17:35:10|5318.8|5318.4|5319.55|5319.15|5319.55|5319.15|5318.3|5317.9|458
1722620120000|2024-08-02 17:35:20|5319.8|5319.4|5319.42|5319.02|5319.8|5319.4|5318.55|5318.15|531
1722620130000|2024-08-02 17:35:30|5319.3|5318.9|5317.8|5317.4|5319.3|5318.9|5317.3|5316.9|436
1722620140000|2024-08-02 17:35:40|5318.05|5317.65|5316.8|5316.4|5318.05|5317.65|5316.8|5316.4|272
1722620150000|2024-08-02 17:35:50|5317.05|5316.65|5317.05|5316.65|5317.55|5317.15|5316.3|5315.9|548
1722620160000|2024-08-02 17:36:00|5317.3|5316.9|5316.8|5316.4|5317.3|5316.9|5316.3|5315.9|634
1722620170000|2024-08-02 17:36:10|5317.05|5316.65|5316.92|5316.52|5317.8|5317.4|5316.3|5315.9|385
1722620180000|2024-08-02 17:36:20|5316.8|5316.4|5317.05|5316.65|5317.05|5316.65|5315.55|5315.15|581
1722620190000|2024-08-02 17:36:30|5317.3|5316.9|5317.05|5316.65|5317.8|5317.4|5316.55|5316.15|440
1722620200000|2024-08-02 17:36:40|5316.92|5316.52|5317.05|5316.65|5317.8|5317.4|5316.8|5316.4|330
1722620210000|2024-08-02 17:36:50|5316.8|5316.4|5317.55|5317.15|5317.55|5317.15|5315.8|5315.4|538
1722620220000|2024-08-02 17:37:00|5317.3|5316.9|5317.3|5316.9|5317.92|5317.52|5316.67|5316.27|696
1722620230000|2024-08-02 17:37:10|5317.55|5317.15|5317.42|5317.02|5317.8|5317.4|5316.8|5316.4|348
1722620240000|2024-08-02 17:37:20|5317.55|5317.15|5317.8|5317.4|5317.8|5317.4|5317.3|5316.9|302
1722620250000|2024-08-02 17:37:30|5317.55|5317.15|5318.05|5317.65|5318.92|5318.52|5317.55|5317.15|497
1722620260000|2024-08-02 17:37:40|5317.8|5317.4|5316.8|5316.4|5317.8|5317.4|5316.3|5315.9|410
1722620270000|2024-08-02 17:37:50|5316.55|5316.15|5317.55|5317.15|5317.55|5317.15|5316.55|5316.15|327
1722620280000|2024-08-02 17:38:00|5318.05|5317.65|5318.55|5318.15|5319.05|5318.65|5317.92|5317.52|754
1722620290000|2024-08-02 17:38:10|5318.8|5318.4|5318.8|5318.4|5319.05|5318.65|5318.3|5317.9|610
1722620300000|2024-08-02 17:38:20|5318.55|5318.15|5318.3|5317.9|5318.8|5318.4|5317.8|5317.4|439
1722620310000|2024-08-02 17:38:30|5317.8|5317.4|5317.3|5316.9|5318.55|5318.15|5317.3|5316.9|351
1722620320000|2024-08-02 17:38:40|5317.05|5316.65|5317.17|5316.77|5317.8|5317.4|5316.92|5316.52|300
1722620330000|2024-08-02 17:38:50|5317.05|5316.65|5316.55|5316.15|5317.05|5316.65|5316.3|5315.9|551
1722620340000|2024-08-02 17:39:00|5316.8|5316.4|5317.42|5317.02|5317.67|5317.27|5316.55|5316.15|470
1722620350000|2024-08-02 17:39:10|5317.3|5316.9|5317.55|5317.15|5317.55|5317.15|5316.8|5316.4|490
1722620360000|2024-08-02 17:39:20|5317.42|5317.02|5318.3|5317.9|5318.55|5318.15|5316.8|5316.4|555
1722620370000|2024-08-02 17:39:30|5318.55|5318.15|5317.55|5317.15|5318.55|5318.15|5317.55|5317.15|419
1722620380000|2024-08-02 17:39:40|5317.3|5316.9|5316.8|5316.4|5317.3|5316.9|5316.55|5316.15|460
1722620390000|2024-08-02 17:39:50|5316.67|5316.27|5317.3|5316.9|5317.3|5316.9|5316.55|5316.15|499
1722620400000|2024-08-02 17:40:00|5317.05|5316.65|5316.8|5316.4|5317.05|5316.65|5316.3|5315.9|547
1722620410000|2024-08-02 17:40:10|5317.3|5316.9|5316.92|5316.52|5318.3|5317.9|5316.8|5316.4|712
1722620420000|2024-08-02 17:40:20|5316.8|5316.4|5316.55|5316.15|5317.05|5316.65|5315.55|5315.15|638
1722620430000|2024-08-02 17:40:30|5316.8|5316.4|5318.42|5318.02|5318.55|5318.15|5316.8|5316.4|409
1722620440000|2024-08-02 17:40:40|5318.55|5318.15|5316.05|5315.65|5318.8|5318.4|5315.8|5315.4|761
1722620450000|2024-08-02 17:40:50|5315.8|5315.4|5317.05|5316.65|5317.05|5316.65|5315.8|5315.4|463
1722620460000|2024-08-02 17:41:00|5316.8|5316.4|5314.8|5314.4|5317.05|5316.65|5314.55|5314.15|1099
1722620470000|2024-08-02 17:41:10|5315.05|5314.65|5313.55|5313.15|5315.05|5314.65|5313.55|5313.15|831
1722620480000|2024-08-02 17:41:20|5313.3|5312.9|5313.3|5312.9|5313.8|5313.4|5312.55|5312.15|722
1722620490000|2024-08-02 17:41:30|5313.05|5312.65|5312.3|5311.9|5313.3|5312.9|5312.05|5311.65|870
1722620500000|2024-08-02 17:41:40|5312.55|5312.15|5312.17|5311.77|5312.8|5312.4|5311.8|5311.4|676
1722620510000|2024-08-02 17:41:50|5312.3|5311.9|5314.3|5313.9|5314.8|5314.4|5312.3|5311.9|1078
1722620520000|2024-08-02 17:42:00|5314.05|5313.65|5312.55|5312.15|5314.3|5313.9|5312.17|5311.77|948
1722620530000|2024-08-02 17:42:10|5312.67|5312.27|5314.3|5313.9|5314.8|5314.4|5312.67|5312.27|465
1722620540000|2024-08-02 17:42:20|5314.05|5313.65|5314.8|5314.4|5315.42|5315.02|5313.8|5313.4|584
1722620550000|2024-08-02 17:42:30|5314.55|5314.15|5315.8|5315.4|5315.8|5315.4|5314.3|5313.9|580
1722620560000|2024-08-02 17:42:40|5315.67|5315.27|5317.67|5317.27|5317.67|5317.27|5315.55|5315.15|1000
1722620570000|2024-08-02 17:42:50|5317.8|5317.4|5318.05|5317.65|5318.55|5318.15|5317.55|5317.15|756
1722620580000|2024-08-02 17:43:00|5318.17|5317.77|5316.67|5316.27|5318.3|5317.9|5316.3|5315.9|728
1722620590000|2024-08-02 17:43:10|5316.55|5316.15|5316.3|5315.9|5317.3|5316.9|5316.05|5315.65|389
1722620600000|2024-08-02 17:43:20|5316.17|5315.77|5317.05|5316.65|5317.3|5316.9|5316.17|5315.77|350
1722620610000|2024-08-02 17:43:30|5316.92|5316.52|5316.05|5315.65|5317.3|5316.9|5315.8|5315.4|325
1722620620000|2024-08-02 17:43:40|5315.92|5315.52|5315.8|5315.4|5316.55|5316.15|5315.3|5314.9|501
1722620630000|2024-08-02 17:43:50|5315.55|5315.15|5315.05|5314.65|5315.55|5315.15|5314.67|5314.27|561
1722620640000|2024-08-02 17:44:00|5314.92|5314.52|5316.05|5315.65|5316.05|5315.65|5314.8|5314.4|740
1722620650000|2024-08-02 17:44:10|5315.92|5315.52|5315.55|5315.15|5316.3|5315.9|5314.8|5314.4|526
1722620660000|2024-08-02 17:44:20|5315.8|5315.4|5315.8|5315.4|5316.17|5315.77|5315.55|5315.15|350
1722620670000|2024-08-02 17:44:30|5316.05|5315.65|5317.55|5317.15|5317.55|5317.15|5316.05|5315.65|457
1722620680000|2024-08-02 17:44:40|5317.3|5316.9|5316.3|5315.9|5317.3|5316.9|5316.05|5315.65|597
1722620690000|2024-08-02 17:44:50|5316.05|5315.65|5316.3|5315.9|5316.42|5316.02|5315.55|5315.15|319
1722620700000|2024-08-02 17:45:00|5316.05|5315.65|5319.05|5318.65|5319.05|5318.65|5316.05|5315.65|1104
1722620710000|2024-08-02 17:45:10|5319.3|5318.9|5319.55|5319.15|5320.55|5320.15|5319.05|5318.65|1045
1722620720000|2024-08-02 17:45:20|5319.8|5319.4|5318.3|5317.9|5320.05|5319.65|5318.3|5317.9|614
1722620730000|2024-08-02 17:45:30|5318.55|5318.15|5318.8|5318.4|5319.8|5319.4|5318.55|5318.15|638
1722620740000|2024-08-02 17:45:40|5319.05|5318.65|5318.92|5318.52|5319.05|5318.65|5318.05|5317.65|550
1722620750000|2024-08-02 17:45:50|5319.05|5318.65|5319.05|5318.65|5319.3|5318.9|5318.3|5317.9|353
1722620760000|2024-08-02 17:46:00|5319.17|5318.77|5318.55|5318.15|5320.05|5319.65|5318.55|5318.15|493
1722620770000|2024-08-02 17:46:10|5317.8|5317.4|5318.05|5317.65|5318.3|5317.9|5317.3|5316.9|557
1722620780000|2024-08-02 17:46:20|5317.92|5317.52|5316.55|5316.15|5319.05|5318.65|5316.55|5316.15|596
1722620790000|2024-08-02 17:46:30|5316.3|5315.9|5316.3|5315.9|5316.8|5316.4|5315.55|5315.15|546
1722620800000|2024-08-02 17:46:40|5316.42|5316.02|5316.3|5315.9|5316.42|5316.02|5315.05|5314.65|477
1722620810000|2024-08-02 17:46:50|5316.17|5315.77|5316.17|5315.77|5316.3|5315.9|5315.55|5315.15|511
1722620820000|2024-08-02 17:47:00|5316.3|5315.9|5316.05|5315.65|5316.3|5315.9|5315.3|5314.9|510
1722620830000|2024-08-02 17:47:10|5316.3|5315.9|5314.8|5314.4|5316.8|5316.4|5314.8|5314.4|555
1722620840000|2024-08-02 17:47:20|5315.05|5314.65|5314.05|5313.65|5315.05|5314.65|5314.05|5313.65|735
1722620850000|2024-08-02 17:47:30|5314.3|5313.9|5314.3|5313.9|5314.55|5314.15|5313.8|5313.4|781
1722620860000|2024-08-02 17:47:40|5314.55|5314.15|5314.92|5314.52|5314.92|5314.52|5314.05|5313.65|272
1722620870000|2024-08-02 17:47:50|5314.67|5314.27|5314.05|5313.65|5314.8|5314.4|5313.8|5313.4|280
1722620880000|2024-08-02 17:48:00|5314.3|5313.9|5314.3|5313.9|5314.8|5314.4|5314.17|5313.77|492
1722620890000|2024-08-02 17:48:10|5314.05|5313.65|5315.05|5314.65|5315.17|5314.77|5313.67|5313.27|388
1722620900000|2024-08-02 17:48:20|5314.67|5314.27|5314.8|5314.4|5315.55|5315.15|5314.3|5313.9|803
1722620910000|2024-08-02 17:48:30|5314.92|5314.52|5314.8|5314.4|5316.3|5315.9|5314.8|5314.4|760
1722620920000|2024-08-02 17:48:40|5314.55|5314.15|5314.8|5314.4|5315.05|5314.65|5314.3|5313.9|283
1722620930000|2024-08-02 17:48:50|5314.55|5314.15|5314.8|5314.4|5314.8|5314.4|5314.05|5313.65|351
1722620940000|2024-08-02 17:49:00|5315.05|5314.65|5315.17|5314.77|5315.3|5314.9|5314.17|5313.77|354
1722620950000|2024-08-02 17:49:10|5315.05|5314.65|5315.8|5315.4|5315.8|5315.4|5314.8|5314.4|334
1722620960000|2024-08-02 17:49:20|5315.67|5315.27|5316.05|5315.65|5316.3|5315.9|5315.05|5314.65|383
1722620970000|2024-08-02 17:49:30|5315.92|5315.52|5315.8|5315.4|5316.3|5315.9|5315.3|5314.9|268
1722620980000|2024-08-02 17:49:40|5315.67|5315.27|5315.55|5315.15|5315.8|5315.4|5314.8|5314.4|373
1722620990000|2024-08-02 17:49:50|5315.3|5314.9|5313.3|5312.9|5315.3|5314.9|5313.3|5312.9|457
1722621000000|2024-08-02 17:50:00|5313.55|5313.15|5315.05|5314.65|5315.05|5314.65|5313.3|5312.9|472
1722621010000|2024-08-02 17:50:10|5314.92|5314.52|5314.8|5314.4|5315.3|5314.9|5314.55|5314.15|285
1722621020000|2024-08-02 17:50:20|5314.92|5314.52|5313.55|5313.15|5314.92|5314.52|5313.3|5312.9|281
1722621030000|2024-08-02 17:50:30|5313.3|5312.9|5313.8|5313.4|5314.05|5313.65|5313.05|5312.65|772
1722621040000|2024-08-02 17:50:40|5313.92|5313.52|5313.92|5313.52|5314.05|5313.65|5312.8|5312.4|382
1722621050000|2024-08-02 17:50:50|5313.8|5313.4|5313.3|5312.9|5314.3|5313.9|5313.3|5312.9|269
1722621060000|2024-08-02 17:51:00|5313.67|5313.27|5315.8|5315.4|5315.8|5315.4|5313.55|5313.15|539
1722621070000|2024-08-02 17:51:10|5315.3|5314.9|5316.55|5316.15|5316.55|5316.15|5315.05|5314.65|431
1722621080000|2024-08-02 17:51:20|5316.3|5315.9|5315.55|5315.15|5316.55|5316.15|5315.05|5314.65|793
1722621090000|2024-08-02 17:51:30|5315.8|5315.4|5314.67|5314.27|5315.8|5315.4|5314.55|5314.15|273
1722621100000|2024-08-02 17:51:40|5314.8|5314.4|5314.05|5313.65|5315.05|5314.65|5314.05|5313.65|165
1722621110000|2024-08-02 17:51:50|5313.8|5313.4|5315.05|5314.65|5315.55|5315.15|5313.8|5313.4|303
1722621120000|2024-08-02 17:52:00|5315.3|5314.9|5316.3|5315.9|5316.3|5315.9|5314.67|5314.27|359
1722621130000|2024-08-02 17:52:10|5316.55|5316.15|5317.3|5316.9|5317.67|5317.27|5316.05|5315.65|634
1722621140000|2024-08-02 17:52:20|5317.17|5316.77|5318.05|5317.65|5318.05|5317.65|5317.05|5316.65|352
1722621150000|2024-08-02 17:52:30|5317.8|5317.4|5317.55|5317.15|5317.8|5317.4|5317.3|5316.9|376
1722621160000|2024-08-02 17:52:40|5317.67|5317.27|5316.8|5316.4|5318.3|5317.9|5316.8|5316.4|517
1722621170000|2024-08-02 17:52:50|5316.92|5316.52|5315.8|5315.4|5317.05|5316.65|5315.3|5314.9|403
1722621180000|2024-08-02 17:53:00|5316.05|5315.65|5315.3|5314.9|5316.3|5315.9|5314.8|5314.4|430
1722621190000|2024-08-02 17:53:10|5315.55|5315.15|5315.8|5315.4|5315.8|5315.4|5314.92|5314.52|265
1722621200000|2024-08-02 17:53:20|5315.55|5315.15|5315.3|5314.9|5315.55|5315.15|5315.05|5314.65|318
1722621210000|2024-08-02 17:53:30|5315.55|5315.15|5315.3|5314.9|5315.92|5315.52|5315.17|5314.77|280
1722621220000|2024-08-02 17:53:40|5314.8|5314.4|5314.8|5314.4|5314.8|5314.4|5314.3|5313.9|287
1722621230000|2024-08-02 17:53:50|5314.92|5314.52|5315.05|5314.65|5315.05|5314.65|5314.55|5314.15|206
1722621240000|2024-08-02 17:54:00|5315.3|5314.9|5316.05|5315.65|5316.05|5315.65|5314.92|5314.52|366
1722621250000|2024-08-02 17:54:10|5315.92|5315.52|5314.3|5313.9|5316.05|5315.65|5313.8|5313.4|600
1722621260000|2024-08-02 17:54:20|5314.42|5314.02|5314.42|5314.02|5315.05|5314.65|5314.3|5313.9|339
1722621270000|2024-08-02 17:54:30|5314.55|5314.15|5313.3|5312.9|5314.55|5314.15|5313.3|5312.9|302
1722621280000|2024-08-02 17:54:40|5313.05|5312.65|5313.05|5312.65|5313.55|5313.15|5312.8|5312.4|614
1722621290000|2024-08-02 17:54:50|5312.8|5312.4|5311.8|5311.4|5313.3|5312.9|5311.05|5310.65|2104
1722621300000|2024-08-02 17:55:00|5312.3|5311.9|5313.05|5312.65|5313.3|5312.9|5312.3|5311.9|571
1722621310000|2024-08-02 17:55:10|5313.3|5312.9|5313.55|5313.15|5313.55|5313.15|5312.3|5311.9|623
1722621320000|2024-08-02 17:55:20|5314.05|5313.65|5313.42|5313.02|5314.55|5314.15|5313.3|5312.9|491
1722621330000|2024-08-02 17:55:30|5313.3|5312.9|5313.3|5312.9|5313.55|5313.15|5312.3|5311.9|381
1722621340000|2024-08-02 17:55:40|5313.17|5312.77|5313.3|5312.9|5313.55|5313.15|5312.8|5312.4|358
1722621350000|2024-08-02 17:55:50|5313.17|5312.77|5312.8|5312.4|5313.55|5313.15|5312.8|5312.4|282
1722621360000|2024-08-02 17:56:00|5313.3|5312.9|5312.55|5312.15|5313.55|5313.15|5312.3|5311.9|326
1722621370000|2024-08-02 17:56:10|5312.8|5312.4|5312.3|5311.9|5312.8|5312.4|5311.8|5311.4|320
1722621380000|2024-08-02 17:56:20|5312.42|5312.02|5313.3|5312.9|5313.55|5313.15|5312.42|5312.02|311
1722621390000|2024-08-02 17:56:30|5313.8|5313.4|5314.05|5313.65|5314.55|5314.15|5313.8|5313.4|403
1722621400000|2024-08-02 17:56:40|5313.92|5313.52|5312.8|5312.4|5313.92|5313.52|5312.8|5312.4|245
1722621410000|2024-08-02 17:56:50|5312.92|5312.52|5313.55|5313.15|5313.55|5313.15|5312.8|5312.4|207
1722621420000|2024-08-02 17:57:00|5313.8|5313.4|5314.8|5314.4|5315.05|5314.65|5313.55|5313.15|533
1722621430000|2024-08-02 17:57:10|5314.92|5314.52|5314.8|5314.4|5314.92|5314.52|5314.05|5313.65|368
1722621440000|2024-08-02 17:57:20|5314.92|5314.52|5315.3|5314.9|5315.8|5315.4|5314.55|5314.15|578
1722621450000|2024-08-02 17:57:30|5314.92|5314.52|5317.3|5316.9|5317.42|5317.02|5314.8|5314.4|904
1722621460000|2024-08-02 17:57:40|5317.55|5317.15|5316.42|5316.02|5317.55|5317.15|5316.3|5315.9|445
1722621470000|2024-08-02 17:57:50|5316.3|5315.9|5316.8|5316.4|5316.92|5316.52|5315.55|5315.15|438
1722621480000|2024-08-02 17:58:00|5316.55|5316.15|5317.8|5317.4|5318.3|5317.9|5316.55|5316.15|733
1722621490000|2024-08-02 17:58:10|5317.67|5317.27|5317.3|5316.9|5318.55|5318.15|5317.05|5316.65|1022
1722621500000|2024-08-02 17:58:20|5316.67|5316.27|5315.55|5315.15|5316.8|5316.4|5315.3|5314.9|687
1722621510000|2024-08-02 17:58:30|5315.3|5314.9|5316.3|5315.9|5316.42|5316.02|5315.3|5314.9|345
1722621520000|2024-08-02 17:58:40|5316.17|5315.77|5316.55|5316.15|5316.8|5316.4|5315.8|5315.4|396
1722621530000|2024-08-02 17:58:50|5316.67|5316.27|5316.42|5316.02|5316.8|5316.4|5316.05|5315.65|351
1722621540000|2024-08-02 17:59:00|5316.55|5316.15|5315.05|5314.65|5316.55|5316.15|5315.05|5314.65|500
1722621550000|2024-08-02 17:59:10|5314.8|5314.4|5315.3|5314.9|5315.55|5315.15|5313.8|5313.4|587
1722621560000|2024-08-02 17:59:20|5315.42|5315.02|5317.05|5316.65|5317.05|5316.65|5315.3|5314.9|461
1722621570000|2024-08-02 17:59:30|5316.8|5316.4|5317.05|5316.65|5317.05|5316.65|5316.55|5316.15|256
1722621580000|2024-08-02 17:59:40|5316.8|5316.4|5316.3|5315.9|5316.8|5316.4|5316.05|5315.65|300
1722621590000|2024-08-02 17:59:50|5316.55|5316.15|5316.8|5316.4|5317.55|5317.15|5316.55|5316.15|436
1722621600000|2024-08-02 18:00:00|5317.05|5316.65|5315.8|5315.4|5317.05|5316.65|5315.8|5315.4|399
1722621610000|2024-08-02 18:00:10|5315.55|5315.15|5314.8|5314.4|5315.55|5315.15|5314.3|5313.9|432
1722621620000|2024-08-02 18:00:20|5314.67|5314.27|5313.67|5313.27|5314.67|5314.27|5313.55|5313.15|614
1722621630000|2024-08-02 18:00:30|5313.55|5313.15|5312.55|5312.15|5313.8|5313.4|5312.3|5311.9|704
1722621640000|2024-08-02 18:00:40|5312.67|5312.27|5312.92|5312.52|5313.05|5312.65|5312.05|5311.65|517
1722621650000|2024-08-02 18:00:50|5313.05|5312.65|5313.05|5312.65|5313.8|5313.4|5312.8|5312.4|475
1722621660000|2024-08-02 18:01:00|5312.8|5312.4|5312.3|5311.9|5312.8|5312.4|5311.8|5311.4|458
1722621670000|2024-08-02 18:01:10|5312.17|5311.77|5311.3|5310.9|5312.42|5312.02|5311.3|5310.9|358
1722621680000|2024-08-02 18:01:20|5311.17|5310.77|5311.55|5311.15|5311.8|5311.4|5311.17|5310.77|500
1722621690000|2024-08-02 18:01:30|5311.8|5311.4|5312.8|5312.4|5312.8|5312.4|5311.8|5311.4|326
1722621700000|2024-08-02 18:01:40|5312.55|5312.15|5313.3|5312.9|5313.67|5313.27|5312.42|5312.02|458
1722621710000|2024-08-02 18:01:50|5313.05|5312.65|5312.05|5311.65|5313.17|5312.77|5311.92|5311.52|757
1722621720000|2024-08-02 18:02:00|5311.8|5311.4|5311.55|5311.15|5311.8|5311.4|5310.05|5309.65|1393
1722621730000|2024-08-02 18:02:10|5311.8|5311.4|5312.3|5311.9|5313.05|5312.65|5311.8|5311.4|607
1722621740000|2024-08-02 18:02:20|5312.05|5311.65|5311.55|5311.15|5312.3|5311.9|5311.05|5310.65|353
1722621750000|2024-08-02 18:02:30|5311.8|5311.4|5311.55|5311.15|5312.05|5311.65|5311.05|5310.65|532
1722621760000|2024-08-02 18:02:40|5311.3|5310.9|5312.05|5311.65|5312.3|5311.9|5311.3|5310.9|486
1722621770000|2024-08-02 18:02:50|5311.92|5311.52|5313.05|5312.65|5313.05|5312.65|5311.8|5311.4|290
1722621780000|2024-08-02 18:03:00|5313.3|5312.9|5312.55|5312.15|5313.3|5312.9|5312.17|5311.77|312
1722621790000|2024-08-02 18:03:10|5312.8|5312.4|5312.8|5312.4|5312.92|5312.52|5312.05|5311.65|263
1722621800000|2024-08-02 18:03:20|5313.05|5312.65|5313.05|5312.65|5314.05|5313.65|5313.05|5312.65|491
1722621810000|2024-08-02 18:03:30|5313.3|5312.9|5312.05|5311.65|5313.3|5312.9|5312.05|5311.65|401
1722621820000|2024-08-02 18:03:40|5312.3|5311.9|5312.55|5312.15|5312.55|5312.15|5312.05|5311.65|239
1722621830000|2024-08-02 18:03:50|5312.8|5312.4|5312.55|5312.15|5313.05|5312.65|5312.55|5312.15|272
1722621840000|2024-08-02 18:04:00|5312.3|5311.9|5312.8|5312.4|5312.8|5312.4|5312.05|5311.65|278
1722621850000|2024-08-02 18:04:10|5312.67|5312.27|5314.05|5313.65|5314.3|5313.9|5312.55|5312.15|649
1722621860000|2024-08-02 18:04:20|5313.8|5313.4|5313.05|5312.65|5314.05|5313.65|5312.92|5312.52|286
1722621870000|2024-08-02 18:04:30|5312.8|5312.4|5312.05|5311.65|5313.05|5312.65|5312.05|5311.65|340
1722621880000|2024-08-02 18:04:40|5312.3|5311.9|5312.8|5312.4|5312.8|5312.4|5311.8|5311.4|478
1722621890000|2024-08-02 18:04:50|5313.05|5312.65|5312.55|5312.15|5313.3|5312.9|5312.3|5311.9|373
1722621900000|2024-08-02 18:05:00|5313.05|5312.65|5313.05|5312.65|5313.3|5312.9|5312.55|5312.15|470
1722621910000|2024-08-02 18:05:10|5312.92|5312.52|5314.05|5313.65|5314.05|5313.65|5312.8|5312.4|362
1722621920000|2024-08-02 18:05:20|5314.3|5313.9|5313.3|5312.9|5314.3|5313.9|5313.3|5312.9|363
1722621930000|2024-08-02 18:05:30|5313.05|5312.65|5314.05|5313.65|5314.05|5313.65|5312.8|5312.4|306
1722621940000|2024-08-02 18:05:40|5314.3|5313.9|5316.05|5315.65|5316.05|5315.65|5314.05|5313.65|692
1722621950000|2024-08-02 18:05:50|5315.8|5315.4|5314.55|5314.15|5315.8|5315.4|5314.55|5314.15|406
1722621960000|2024-08-02 18:06:00|5313.8|5313.4|5314.55|5314.15|5314.55|5314.15|5313.3|5312.9|651
1722621970000|2024-08-02 18:06:10|5315.05|5314.65|5315.05|5314.65|5315.55|5315.15|5314.92|5314.52|312
1722621980000|2024-08-02 18:06:20|5315.3|5314.9|5315.3|5314.9|5315.3|5314.9|5314.8|5314.4|343
1722621990000|2024-08-02 18:06:30|5315.55|5315.15|5314.92|5314.52|5315.8|5315.4|5314.8|5314.4|365
1722622000000|2024-08-02 18:06:40|5315.05|5314.65|5316.05|5315.65|5316.3|5315.9|5314.8|5314.4|250
1722622010000|2024-08-02 18:06:50|5315.92|5315.52|5315.8|5315.4|5316.55|5316.15|5315.8|5315.4|374
1722622020000|2024-08-02 18:07:00|5315.55|5315.15|5314.17|5313.77|5315.55|5315.15|5314.05|5313.65|671
1722622030000|2024-08-02 18:07:10|5314.3|5313.9|5314.8|5314.4|5315.05|5314.65|5314.3|5313.9|304
1722622040000|2024-08-02 18:07:20|5314.92|5314.52|5315.42|5315.02|5315.67|5315.27|5314.8|5314.4|326
1722622050000|2024-08-02 18:07:30|5315.3|5314.9|5316.3|5315.9|5316.3|5315.9|5315.3|5314.9|321
1722622060000|2024-08-02 18:07:40|5316.55|5316.15|5317.3|5316.9|5318.3|5317.9|5316.55|5316.15|1002
1722622070000|2024-08-02 18:07:50|5317.55|5317.15|5317.55|5317.15|5317.8|5317.4|5316.55|5316.15|510
1722622080000|2024-08-02 18:08:00|5317.8|5317.4|5317.05|5316.65|5318.3|5317.9|5317.05|5316.65|551
1722622090000|2024-08-02 18:08:10|5316.8|5316.4|5317.8|5317.4|5318.05|5317.65|5316.8|5316.4|417
1722622100000|2024-08-02 18:08:20|5318.05|5317.65|5316.8|5316.4|5318.05|5317.65|5316.8|5316.4|261
1722622110000|2024-08-02 18:08:30|5316.55|5316.15|5315.55|5315.15|5316.8|5316.4|5315.42|5315.02|405
1722622120000|2024-08-02 18:08:40|5315.67|5315.27|5313.8|5313.4|5316.05|5315.65|5313.8|5313.4|580
1722622130000|2024-08-02 18:08:50|5314.05|5313.65|5314.3|5313.9|5314.55|5314.15|5313.55|5313.15|528
1722622140000|2024-08-02 18:09:00|5314.05|5313.65|5313.55|5313.15|5314.8|5314.4|5313.55|5313.15|421
1722622150000|2024-08-02 18:09:10|5313.3|5312.9|5313.8|5313.4|5314.55|5314.15|5313.17|5312.77|393
1722622160000|2024-08-02 18:09:20|5313.67|5313.27|5313.8|5313.4|5314.55|5314.15|5313.55|5313.15|408
1722622170000|2024-08-02 18:09:30|5313.67|5313.27|5313.17|5312.77|5314.05|5313.65|5313.05|5312.65|349
1722622180000|2024-08-02 18:09:40|5313.3|5312.9|5312.55|5312.15|5313.8|5313.4|5312.55|5312.15|437
1722622190000|2024-08-02 18:09:50|5312.8|5312.4|5313.55|5313.15|5313.8|5313.4|5312.67|5312.27|571
1722622200000|2024-08-02 18:10:00|5313.3|5312.9|5313.05|5312.65|5313.55|5313.15|5312.55|5312.15|454
1722622210000|2024-08-02 18:10:10|5313.3|5312.9|5312.8|5312.4|5313.55|5313.15|5312.55|5312.15|334
1722622220000|2024-08-02 18:10:20|5313.05|5312.65|5312.8|5312.4|5314.05|5313.65|5312.8|5312.4|345
1722622230000|2024-08-02 18:10:30|5313.05|5312.65|5313.8|5313.4|5314.55|5314.15|5313.05|5312.65|332
1722622240000|2024-08-02 18:10:40|5313.92|5313.52|5313.55|5313.15|5313.92|5313.52|5312.8|5312.4|256
1722622250000|2024-08-02 18:10:50|5313.67|5313.27|5312.55|5312.15|5313.8|5313.4|5312.3|5311.9|480
1722622260000|2024-08-02 18:11:00|5312.8|5312.4|5313.55|5313.15|5313.8|5313.4|5312.8|5312.4|242
1722622270000|2024-08-02 18:11:10|5314.05|5313.65|5314.55|5314.15|5314.55|5314.15|5313.55|5313.15|262
1722622280000|2024-08-02 18:11:20|5314.3|5313.9|5315.05|5314.65|5315.67|5315.27|5314.17|5313.77|406
1722622290000|2024-08-02 18:11:30|5314.8|5314.4|5314.05|5313.65|5314.8|5314.4|5313.55|5313.15|527
1722622300000|2024-08-02 18:11:40|5314.17|5313.77|5313.67|5313.27|5314.3|5313.9|5313.17|5312.77|274
1722622310000|2024-08-02 18:11:50|5313.8|5313.4|5314.3|5313.9|5314.8|5314.4|5313.8|5313.4|338
1722622320000|2024-08-02 18:12:00|5314.55|5314.15|5315.55|5315.15|5315.55|5315.15|5314.3|5313.9|380
1722622330000|2024-08-02 18:12:10|5315.67|5315.27|5316.05|5315.65|5316.05|5315.65|5315.67|5315.27|260
1722622340000|2024-08-02 18:12:20|5316.3|5315.9|5314.8|5314.4|5316.3|5315.9|5314.55|5314.15|384
1722622350000|2024-08-02 18:12:30|5315.3|5314.9|5315.8|5315.4|5315.8|5315.4|5314.92|5314.52|237
1722622360000|2024-08-02 18:12:40|5316.17|5315.77|5316.3|5315.9|5316.8|5316.4|5316.05|5315.65|449
1722622370000|2024-08-02 18:12:50|5316.55|5316.15|5314.3|5313.9|5316.55|5316.15|5314.3|5313.9|482
1722622380000|2024-08-02 18:13:00|5314.55|5314.15|5313.8|5313.4|5314.55|5314.15|5313.55|5313.15|480
1722622390000|2024-08-02 18:13:10|5313.92|5313.52|5313.92|5313.52|5314.55|5314.15|5313.8|5313.4|303
1722622400000|2024-08-02 18:13:20|5314.05|5313.65|5313.3|5312.9|5314.05|5313.65|5312.8|5312.4|327
1722622410000|2024-08-02 18:13:30|5313.55|5313.15|5313.05|5312.65|5313.8|5313.4|5312.8|5312.4|425
1722622420000|2024-08-02 18:13:40|5313.3|5312.9|5313.05|5312.65|5313.3|5312.9|5312.8|5312.4|284
1722622430000|2024-08-02 18:13:50|5312.92|5312.52|5313.17|5312.77|5313.3|5312.9|5312.55|5312.15|354
1722622440000|2024-08-02 18:14:00|5313.05|5312.65|5313.8|5313.4|5314.05|5313.65|5313.05|5312.65|339
1722622450000|2024-08-02 18:14:10|5313.92|5313.52|5313.8|5313.4|5314.05|5313.65|5313.3|5312.9|294
1722622460000|2024-08-02 18:14:20|5313.55|5313.15|5313.05|5312.65|5313.8|5313.4|5312.8|5312.4|304
1722622470000|2024-08-02 18:14:30|5313.42|5313.02|5313.8|5313.4|5314.05|5313.65|5313.3|5312.9|297
1722622480000|2024-08-02 18:14:40|5313.92|5313.52|5314.05|5313.65|5314.3|5313.9|5313.55|5313.15|237
1722622490000|2024-08-02 18:14:50|5314.3|5313.9|5313.3|5312.9|5314.3|5313.9|5313.3|5312.9|292
1722622500000|2024-08-02 18:15:00|5313.8|5313.4|5313.8|5313.4|5314.3|5313.9|5313.3|5312.9|536
1722622510000|2024-08-02 18:15:10|5314.05|5313.65|5313.8|5313.4|5314.8|5314.4|5313.55|5313.15|411
1722622520000|2024-08-02 18:15:20|5313.05|5312.65|5313.05|5312.65|5313.3|5312.9|5312.92|5312.52|271
1722622530000|2024-08-02 18:15:30|5313.3|5312.9|5312.55|5312.15|5313.55|5313.15|5312.3|5311.9|517
1722622540000|2024-08-02 18:15:40|5312.67|5312.27|5313.3|5312.9|5313.3|5312.9|5312.42|5312.02|427
1722622550000|2024-08-02 18:15:50|5313.05|5312.65|5313.05|5312.65|5313.3|5312.9|5312.55|5312.15|195
1722622560000|2024-08-02 18:16:00|5312.8|5312.4|5313.17|5312.77|5313.55|5313.15|5312.8|5312.4|479
1722622570000|2024-08-02 18:16:10|5313.05|5312.65|5313.8|5313.4|5313.92|5313.52|5313.05|5312.65|391
1722622580000|2024-08-02 18:16:20|5313.92|5313.52|5314.3|5313.9|5314.3|5313.9|5312.8|5312.4|270
1722622590000|2024-08-02 18:16:30|5314.55|5314.15|5315.05|5314.65|5315.05|5314.65|5314.17|5313.77|324
1722622600000|2024-08-02 18:16:40|5315.3|5314.9|5314.8|5314.4|5315.55|5315.15|5314.8|5314.4|361
1722622610000|2024-08-02 18:16:50|5314.3|5313.9|5314.42|5314.02|5315.05|5314.65|5314.05|5313.65|406
1722622620000|2024-08-02 18:17:00|5314.05|5313.65|5313.55|5313.15|5314.3|5313.9|5313.55|5313.15|512
1722622630000|2024-08-02 18:17:10|5313.3|5312.9|5313.8|5313.4|5314.05|5313.65|5313.05|5312.65|619
1722622640000|2024-08-02 18:17:20|5313.67|5313.27|5311.8|5311.4|5314.3|5313.9|5311.8|5311.4|765
1722622650000|2024-08-02 18:17:30|5312.05|5311.65|5312.05|5311.65|5312.55|5312.15|5311.8|5311.4|412
1722622660000|2024-08-02 18:17:40|5312.3|5311.9|5311.55|5311.15|5312.55|5312.15|5311.42|5311.02|526
1722622670000|2024-08-02 18:17:50|5311.67|5311.27|5311.55|5311.15|5311.8|5311.4|5310.8|5310.4|802
1722622680000|2024-08-02 18:18:00|5311.3|5310.9|5310.55|5310.15|5311.3|5310.9|5310.05|5309.65|826
1722622690000|2024-08-02 18:18:10|5310.42|5310.02|5310.92|5310.52|5310.92|5310.52|5309.92|5309.52|495
1722622700000|2024-08-02 18:18:20|5310.8|5310.4|5311.05|5310.65|5311.05|5310.65|5309.8|5309.4|683
1722622710000|2024-08-02 18:18:30|5311.17|5310.77|5311.55|5311.15|5311.55|5311.15|5310.8|5310.4|525
1722622720000|2024-08-02 18:18:40|5311.8|5311.4|5311.55|5311.15|5312.17|5311.77|5311.55|5311.15|560
1722622730000|2024-08-02 18:18:50|5311.8|5311.4|5311.8|5311.4|5312.3|5311.9|5311.55|5311.15|317
1722622740000|2024-08-02 18:19:00|5311.55|5311.15|5310.92|5310.52|5311.8|5311.4|5310.8|5310.4|520
1722622750000|2024-08-02 18:19:10|5311.05|5310.65|5312.05|5311.65|5312.3|5311.9|5311.05|5310.65|492
1722622760000|2024-08-02 18:19:20|5312.17|5311.77|5312.3|5311.9|5312.55|5312.15|5311.92|5311.52|409
1722622770000|2024-08-02 18:19:30|5312.55|5312.15|5312.8|5312.4|5312.8|5312.4|5311.8|5311.4|382
1722622780000|2024-08-02 18:19:40|5312.55|5312.15|5313.8|5313.4|5313.8|5313.4|5312.3|5311.9|624
1722622790000|2024-08-02 18:19:50|5313.67|5313.27|5313.3|5312.9|5313.67|5313.27|5312.8|5312.4|532
1722622800000|2024-08-02 18:20:00|5312.92|5312.52|5313.3|5312.9|5313.42|5313.02|5312.3|5311.9|460
1722622810000|2024-08-02 18:20:10|5313.42|5313.02|5314.8|5314.4|5315.17|5314.77|5313.05|5312.65|819
1722622820000|2024-08-02 18:20:20|5314.55|5314.15|5315.05|5314.65|5315.3|5314.9|5314.55|5314.15|493
1722622830000|2024-08-02 18:20:30|5314.8|5314.4|5314.8|5314.4|5315.05|5314.65|5314.55|5314.15|347
1722622840000|2024-08-02 18:20:40|5315.05|5314.65|5315.8|5315.4|5316.05|5315.65|5315.05|5314.65|925
1722622850000|2024-08-02 18:20:50|5315.92|5315.52|5316.42|5316.02|5316.8|5316.4|5315.8|5315.4|458
1722622860000|2024-08-02 18:21:00|5316.3|5315.9|5317.8|5317.4|5317.8|5317.4|5316.3|5315.9|825
1722622870000|2024-08-02 18:21:10|5317.67|5317.27|5317.55|5317.15|5317.67|5317.27|5316.8|5316.4|417
1722622880000|2024-08-02 18:21:20|5317.3|5316.9|5320.3|5319.9|5320.3|5319.9|5317.3|5316.9|1919
1722622890000|2024-08-02 18:21:30|5320.05|5319.65|5320.05|5319.65|5320.55|5320.15|5319.55|5319.15|764
1722622900000|2024-08-02 18:21:40|5320.3|5319.9|5320.05|5319.65|5320.55|5320.15|5319.8|5319.4|787
1722622910000|2024-08-02 18:21:50|5319.8|5319.4|5319.3|5318.9|5319.8|5319.4|5318.67|5318.27|695
1722622920000|2024-08-02 18:22:00|5318.8|5318.4|5319.05|5318.65|5319.05|5318.65|5318.05|5317.65|518
1722622930000|2024-08-02 18:22:10|5318.3|5317.9|5318.55|5318.15|5319.3|5318.9|5318.3|5317.9|361
1722622940000|2024-08-02 18:22:20|5318.67|5318.27|5319.3|5318.9|5319.3|5318.9|5318.67|5318.27|310
1722622950000|2024-08-02 18:22:30|5319.42|5319.02|5319.8|5319.4|5320.3|5319.9|5318.8|5318.4|426
1722622960000|2024-08-02 18:22:40|5319.67|5319.27|5321.55|5321.15|5321.55|5321.15|5319.67|5319.27|1273
1722622970000|2024-08-02 18:22:50|5321.42|5321.02|5320.8|5320.4|5321.42|5321.02|5320.8|5320.4|436
1722622980000|2024-08-02 18:23:00|5320.3|5319.9|5320.42|5320.02|5320.55|5320.15|5319.55|5319.15|472
1722622990000|2024-08-02 18:23:10|5320.55|5320.15|5322.55|5322.15|5322.8|5322.4|5320.55|5320.15|687
1722623000000|2024-08-02 18:23:20|5322.42|5322.02|5322.3|5321.9|5322.55|5322.15|5321.55|5321.15|385
1722623010000|2024-08-02 18:23:30|5322.55|5322.15|5322.8|5322.4|5322.8|5322.4|5321.55|5321.15|624
1722623020000|2024-08-02 18:23:40|5322.55|5322.15|5321.3|5320.9|5322.55|5322.15|5321.3|5320.9|515
1722623030000|2024-08-02 18:23:50|5321.05|5320.65|5321.55|5321.15|5321.55|5321.15|5320.8|5320.4|490
1722623040000|2024-08-02 18:24:00|5321.3|5320.9|5321.05|5320.65|5321.3|5320.9|5320.8|5320.4|560
1722623050000|2024-08-02 18:24:10|5320.8|5320.4|5320.8|5320.4|5321.3|5320.9|5320.8|5320.4|455
1722623060000|2024-08-02 18:24:20|5320.55|5320.15|5321.05|5320.65|5321.3|5320.9|5320.55|5320.15|276
1722623070000|2024-08-02 18:24:30|5321.92|5321.52|5320.8|5320.4|5322.05|5321.65|5320.8|5320.4|409
1722623080000|2024-08-02 18:24:40|5320.55|5320.15|5321.3|5320.9|5321.55|5321.15|5320.55|5320.15|407
1722623090000|2024-08-02 18:24:50|5321.42|5321.02|5322.55|5322.15|5322.55|5322.15|5321.42|5321.02|491
1722623100000|2024-08-02 18:25:00|5322.3|5321.9|5323.05|5322.65|5323.3|5322.9|5321.55|5321.15|665
1722623110000|2024-08-02 18:25:10|5323.3|5322.9|5322.55|5322.15|5323.55|5323.15|5321.8|5321.4|679
1722623120000|2024-08-02 18:25:20|5322.3|5321.9|5323.55|5323.15|5323.8|5323.4|5322.3|5321.9|747
1722623130000|2024-08-02 18:25:30|5323.42|5323.02|5323.8|5323.4|5323.8|5323.4|5323.05|5322.65|325
1722623140000|2024-08-02 18:25:40|5324.05|5323.65|5324.05|5323.65|5325.05|5324.65|5323.67|5323.27|688
1722623150000|2024-08-02 18:25:50|5324.3|5323.9|5324.3|5323.9|5324.8|5324.4|5324.05|5323.65|672
1722623160000|2024-08-02 18:26:00|5324.05|5323.65|5326.05|5325.65|5326.3|5325.9|5323.8|5323.4|889
1722623170000|2024-08-02 18:26:10|5325.8|5325.4|5326.05|5325.65|5326.05|5325.65|5325.05|5324.65|673
1722623180000|2024-08-02 18:26:20|5325.8|5325.4|5322.8|5322.4|5325.8|5325.4|5322.55|5322.15|1050
1722623190000|2024-08-02 18:26:30|5323.05|5322.65|5323.55|5323.15|5324.3|5323.9|5323.05|5322.65|616
1722623200000|2024-08-02 18:26:40|5323.8|5323.4|5322.3|5321.9|5323.8|5323.4|5322.3|5321.9|661
1722623210000|2024-08-02 18:26:50|5322.42|5322.02|5323.55|5323.15|5323.8|5323.4|5322.3|5321.9|430
1722623220000|2024-08-02 18:27:00|5323.3|5322.9|5323.8|5323.4|5323.8|5323.4|5322.8|5322.4|445
1722623230000|2024-08-02 18:27:10|5324.05|5323.65|5324.05|5323.65|5324.55|5324.15|5323.8|5323.4|818
1722623240000|2024-08-02 18:27:20|5323.92|5323.52|5325.55|5325.15|5325.55|5325.15|5323.8|5323.4|408
1722623250000|2024-08-02 18:27:30|5325.8|5325.4|5326.8|5326.4|5327.05|5326.65|5325.8|5325.4|723
1722623260000|2024-08-02 18:27:40|5326.67|5326.27|5327.55|5327.15|5327.8|5327.4|5326.55|5326.15|533
1722623270000|2024-08-02 18:27:50|5327.3|5326.9|5328.05|5327.65|5328.3|5327.9|5327.17|5326.77|517
1722623280000|2024-08-02 18:28:00|5327.8|5327.4|5330.55|5330.15|5330.55|5330.15|5327.8|5327.4|2759
1722623290000|2024-08-02 18:28:10|5330.8|5330.4|5329.3|5328.9|5330.8|5330.4|5328.8|5328.4|1014
1722623300000|2024-08-02 18:28:20|5329.05|5328.65|5327.05|5326.65|5329.3|5328.9|5326.42|5326.02|762
1722623310000|2024-08-02 18:28:30|5327.3|5326.9|5326.3|5325.9|5327.3|5326.9|5326.05|5325.65|573
1722623320000|2024-08-02 18:28:40|5326.55|5326.15|5327.3|5326.9|5327.55|5327.15|5326.05|5325.65|566
1722623330000|2024-08-02 18:28:50|5327.05|5326.65|5328.05|5327.65|5328.55|5328.15|5327.05|5326.65|552
1722623340000|2024-08-02 18:29:00|5327.55|5327.15|5326.55|5326.15|5328.05|5327.65|5326.55|5326.15|751
1722623350000|2024-08-02 18:29:10|5326.67|5326.27|5328.05|5327.65|5328.05|5327.65|5326.55|5326.15|415
1722623360000|2024-08-02 18:29:20|5328.3|5327.9|5328.92|5328.52|5329.05|5328.65|5327.8|5327.4|536
1722623370000|2024-08-02 18:29:30|5329.05|5328.65|5330.55|5330.15|5330.55|5330.15|5328.8|5328.4|694
1722623380000|2024-08-02 18:29:40|5330.8|5330.4|5331.05|5330.65|5331.05|5330.65|5329.8|5329.4|598
1722623390000|2024-08-02 18:29:50|5331.3|5330.9|5332.3|5331.9|5332.55|5332.15|5330.55|5330.15|1521
1722623400000|2024-08-02 18:30:00|5332.05|5331.65|5331.8|5331.4|5332.05|5331.65|5331.17|5330.77|1349
1722623410000|2024-08-02 18:30:10|5331.67|5331.27|5330.05|5329.65|5331.8|5331.4|5329.8|5329.4|630
1722623420000|2024-08-02 18:30:20|5329.8|5329.4|5329.55|5329.15|5330.3|5329.9|5329.05|5328.65|711
1722623430000|2024-08-02 18:30:30|5329.8|5329.4|5331.3|5330.9|5331.55|5331.15|5329.8|5329.4|724
1722623440000|2024-08-02 18:30:40|5331.05|5330.65|5333.8|5333.4|5334.05|5333.65|5331.05|5330.65|1176
1722623450000|2024-08-02 18:30:50|5333.92|5333.52|5334.3|5333.9|5335.05|5334.65|5333.3|5332.9|897
1722623460000|2024-08-02 18:31:00|5334.55|5334.15|5335.8|5335.4|5335.8|5335.4|5333.8|5333.4|978
1722623470000|2024-08-02 18:31:10|5335.55|5335.15|5335.3|5334.9|5336.05|5335.65|5335.05|5334.65|1224
1722623480000|2024-08-02 18:31:20|5335.05|5334.65|5336.05|5335.65|5336.05|5335.65|5335.05|5334.65|717
1722623490000|2024-08-02 18:31:30|5336.17|5335.77|5335.05|5334.65|5336.8|5336.4|5334.05|5333.65|1180
1722623500000|2024-08-02 18:31:40|5335.17|5334.77|5335.92|5335.52|5336.55|5336.15|5335.05|5334.65|884
1722623510000|2024-08-02 18:31:50|5336.05|5335.65|5336.05|5335.65|5336.55|5336.15|5335.8|5335.4|484
1722623520000|2024-08-02 18:32:00|5335.55|5335.15|5337.3|5336.9|5338.3|5337.9|5335.42|5335.02|1520
1722623530000|2024-08-02 18:32:10|5337.05|5336.65|5338.8|5338.4|5338.8|5338.4|5336.8|5336.4|1102
1722623540000|2024-08-02 18:32:20|5338.3|5337.9|5335.3|5334.9|5338.8|5338.4|5335.3|5334.9|1109
1722623550000|2024-08-02 18:32:30|5335.05|5334.65|5336.55|5336.15|5336.55|5336.15|5335.05|5334.65|709
1722623560000|2024-08-02 18:32:40|5336.3|5335.9|5338.05|5337.65|5338.3|5337.9|5336.3|5335.9|490
1722623570000|2024-08-02 18:32:50|5338.3|5337.9|5336.8|5336.4|5338.3|5337.9|5336.8|5336.4|735
1722623580000|2024-08-02 18:33:00|5336.05|5335.65|5335.05|5334.65|5336.8|5336.4|5335.05|5334.65|1024
1722623590000|2024-08-02 18:33:10|5335.55|5335.15|5334.8|5334.4|5336.05|5335.65|5334.3|5333.9|853
1722623600000|2024-08-02 18:33:20|5334.3|5333.9|5333.92|5333.52|5334.8|5334.4|5333.3|5332.9|1104
1722623610000|2024-08-02 18:33:30|5334.05|5333.65|5333.3|5332.9|5334.05|5333.65|5332.8|5332.4|1000
1722623620000|2024-08-02 18:33:40|5333.17|5332.77|5332.3|5331.9|5333.55|5333.15|5331.8|5331.4|886
1722623630000|2024-08-02 18:33:50|5332.42|5332.02|5331.8|5331.4|5332.92|5332.52|5331.05|5330.65|590
1722623640000|2024-08-02 18:34:00|5332.3|5331.9|5331.8|5331.4|5333.3|5332.9|5331.8|5331.4|922
1722623650000|2024-08-02 18:34:10|5332.05|5331.65|5333.3|5332.9|5333.67|5333.27|5332.05|5331.65|690
1722623660000|2024-08-02 18:34:20|5333.55|5333.15|5331.8|5331.4|5333.55|5333.15|5331.3|5330.9|759
1722623670000|2024-08-02 18:34:30|5331.55|5331.15|5332.05|5331.65|5332.3|5331.9|5330.8|5330.4|661
1722623680000|2024-08-02 18:34:40|5332.3|5331.9|5333.05|5332.65|5333.05|5332.65|5331.8|5331.4|478
1722623690000|2024-08-02 18:34:50|5333.17|5332.77|5332.55|5332.15|5333.3|5332.9|5332.55|5332.15|474
1722623700000|2024-08-02 18:35:00|5332.3|5331.9|5332.05|5331.65|5332.3|5331.9|5330.8|5330.4|1037
1722623710000|2024-08-02 18:35:10|5331.8|5331.4|5329.55|5329.15|5332.05|5331.65|5329.42|5329.02|659
1722623720000|2024-08-02 18:35:20|5329.67|5329.27|5328.3|5327.9|5330.05|5329.65|5328.3|5327.9|885
1722623730000|2024-08-02 18:35:30|5328.55|5328.15|5327.92|5327.52|5329.17|5328.77|5327.3|5326.9|812
1722623740000|2024-08-02 18:35:40|5327.8|5327.4|5326.55|5326.15|5327.8|5327.4|5326.3|5325.9|1087
1722623750000|2024-08-02 18:35:50|5326.67|5326.27|5327.3|5326.9|5327.3|5326.9|5326.05|5325.65|558
1722623760000|2024-08-02 18:36:00|5326.8|5326.4|5326.8|5326.4|5327.3|5326.9|5325.8|5325.4|889
1722623770000|2024-08-02 18:36:10|5326.55|5326.15|5326.8|5326.4|5327.92|5327.52|5326.55|5326.15|699
1722623780000|2024-08-02 18:36:20|5327.05|5326.65|5327.55|5327.15|5328.05|5327.65|5326.55|5326.15|634
1722623790000|2024-08-02 18:36:30|5327.3|5326.9|5327.3|5326.9|5328.05|5327.65|5327.05|5326.65|527
1722623800000|2024-08-02 18:36:40|5327.05|5326.65|5326.55|5326.15|5327.3|5326.9|5326.05|5325.65|657
1722623810000|2024-08-02 18:36:50|5326.42|5326.02|5327.55|5327.15|5328.05|5327.65|5326.3|5325.9|631
1722623820000|2024-08-02 18:37:00|5327.3|5326.9|5327.8|5327.4|5327.8|5327.4|5326.05|5325.65|584
1722623830000|2024-08-02 18:37:10|5327.55|5327.15|5328.55|5328.15|5328.8|5328.4|5327.55|5327.15|484
1722623840000|2024-08-02 18:37:20|5328.8|5328.4|5328.8|5328.4|5329.05|5328.65|5327.8|5327.4|462
1722623850000|2024-08-02 18:37:30|5328.55|5328.15|5327.8|5327.4|5329.55|5329.15|5327.8|5327.4|590
1722623860000|2024-08-02 18:37:40|5327.55|5327.15|5326.55|5326.15|5328.05|5327.65|5326.05|5325.65|467
1722623870000|2024-08-02 18:37:50|5326.3|5325.9|5326.67|5326.27|5327.67|5327.27|5326.05|5325.65|508
1722623880000|2024-08-02 18:38:00|5326.55|5326.15|5325.3|5324.9|5326.8|5326.4|5325.3|5324.9|817
1722623890000|2024-08-02 18:38:10|5325.55|5325.15|5325.05|5324.65|5325.8|5325.4|5324.3|5323.9|947
1722623900000|2024-08-02 18:38:20|5325.17|5324.77|5325.8|5325.4|5325.8|5325.4|5324.8|5324.4|578
1722623910000|2024-08-02 18:38:30|5325.55|5325.15|5326.92|5326.52|5327.55|5327.15|5325.3|5324.9|715
1722623920000|2024-08-02 18:38:40|5327.05|5326.65|5326.3|5325.9|5327.3|5326.9|5326.3|5325.9|296
1722623930000|2024-08-02 18:38:50|5326.55|5326.15|5327.55|5327.15|5327.67|5327.27|5326.3|5325.9|367
1722623940000|2024-08-02 18:39:00|5327.05|5326.65|5329.55|5329.15|5329.55|5329.15|5326.8|5326.4|864
1722623950000|2024-08-02 18:39:10|5329.05|5328.65|5328.3|5327.9|5329.05|5328.65|5327.8|5327.4|444
1722623960000|2024-08-02 18:39:20|5328.05|5327.65|5327.42|5327.02|5328.55|5328.15|5327.3|5326.9|608
1722623970000|2024-08-02 18:39:30|5327.55|5327.15|5328.05|5327.65|5328.3|5327.9|5327.55|5327.15|374
1722623980000|2024-08-02 18:39:40|5328.3|5327.9|5327.05|5326.65|5328.8|5328.4|5327.05|5326.65|703
1722623990000|2024-08-02 18:39:50|5326.92|5326.52|5327.3|5326.9|5327.8|5327.4|5326.92|5326.52|457
1722624000000|2024-08-02 18:40:00|5327.55|5327.15|5329.55|5329.15|5329.8|5329.4|5327.05|5326.65|749
1722624010000|2024-08-02 18:40:10|5329.3|5328.9|5330.05|5329.65|5330.3|5329.9|5328.8|5328.4|595
1722624020000|2024-08-02 18:40:20|5329.92|5329.52|5327.92|5327.52|5329.92|5329.52|5327.55|5327.15|442
1722624030000|2024-08-02 18:40:30|5327.8|5327.4|5328.55|5328.15|5329.3|5328.9|5327.8|5327.4|390
1722624040000|2024-08-02 18:40:40|5328.42|5328.02|5329.3|5328.9|5329.42|5329.02|5328.05|5327.65|325
1722624050000|2024-08-02 18:40:50|5329.05|5328.65|5329.3|5328.9|5329.55|5329.15|5328.8|5328.4|326
1722624060000|2024-08-02 18:41:00|5329.05|5328.65|5329.3|5328.9|5329.55|5329.15|5328.05|5327.65|486
1722624070000|2024-08-02 18:41:10|5329.05|5328.65|5326.8|5326.4|5329.05|5328.65|5326.55|5326.15|472
1722624080000|2024-08-02 18:41:20|5326.67|5326.27|5327.3|5326.9|5327.55|5327.15|5326.55|5326.15|387
1722624090000|2024-08-02 18:41:30|5327.05|5326.65|5326.55|5326.15|5327.92|5327.52|5326.55|5326.15|385
1722624100000|2024-08-02 18:41:40|5326.8|5326.4|5327.8|5327.4|5328.3|5327.9|5326.05|5325.65|513
1722624110000|2024-08-02 18:41:50|5328.05|5327.65|5327.8|5327.4|5328.05|5327.65|5327.42|5327.02|280
1722624120000|2024-08-02 18:42:00|5327.3|5326.9|5330.3|5329.9|5330.3|5329.9|5326.8|5326.4|1210
1722624130000|2024-08-02 18:42:10|5330.17|5329.77|5329.55|5329.15|5330.3|5329.9|5329.05|5328.65|571
1722624140000|2024-08-02 18:42:20|5329.42|5329.02|5330.3|5329.9|5330.55|5330.15|5329.42|5329.02|421
1722624150000|2024-08-02 18:42:30|5330.05|5329.65|5330.3|5329.9|5330.42|5330.02|5329.55|5329.15|539
1722624160000|2024-08-02 18:42:40|5330.05|5329.65|5328.3|5327.9|5330.05|5329.65|5327.92|5327.52|403
1722624170000|2024-08-02 18:42:50|5328.55|5328.15|5328.8|5328.4|5329.8|5329.4|5328.55|5328.15|439
1722624180000|2024-08-02 18:43:00|5328.55|5328.15|5328.8|5328.4|5329.3|5328.9|5328.3|5327.9|401
1722624190000|2024-08-02 18:43:10|5328.92|5328.52|5329.55|5329.15|5330.05|5329.65|5328.92|5328.52|439
1722624200000|2024-08-02 18:43:20|5329.42|5329.02|5328.55|5328.15|5329.42|5329.02|5328.3|5327.9|667
1722624210000|2024-08-02 18:43:30|5328.3|5327.9|5328.55|5328.15|5329.05|5328.65|5327.8|5327.4|312
1722624220000|2024-08-02 18:43:40|5328.42|5328.02|5330.05|5329.65|5330.05|5329.65|5328.42|5328.02|298
1722624230000|2024-08-02 18:43:50|5330.17|5329.77|5330.92|5330.52|5331.05|5330.65|5330.05|5329.65|508
1722624240000|2024-08-02 18:44:00|5330.55|5330.15|5330.92|5330.52|5331.3|5330.9|5330.3|5329.9|645
1722624250000|2024-08-02 18:44:10|5330.67|5330.27|5327.8|5327.4|5330.8|5330.4|5327.8|5327.4|1054
1722624260000|2024-08-02 18:44:20|5327.92|5327.52|5328.17|5327.77|5329.05|5328.65|5327.3|5326.9|1022
1722624270000|2024-08-02 18:44:30|5328.3|5327.9|5329.8|5329.4|5329.92|5329.52|5327.8|5327.4|503
1722624280000|2024-08-02 18:44:40|5330.05|5329.65|5327.42|5327.02|5330.05|5329.65|5327.3|5326.9|439
1722624290000|2024-08-02 18:44:50|5327.3|5326.9|5327.05|5326.65|5328.05|5327.65|5326.55|5326.15|508
1722624300000|2024-08-02 18:45:00|5326.8|5326.4|5325.8|5325.4|5327.3|5326.9|5325.55|5325.15|924
1722624310000|2024-08-02 18:45:10|5325.67|5325.27|5325.05|5324.65|5326.05|5325.65|5324.55|5324.15|1395
1722624320000|2024-08-02 18:45:20|5325.3|5324.9|5324.55|5324.15|5326.3|5325.9|5324.55|5324.15|517
1722624330000|2024-08-02 18:45:30|5324.3|5323.9|5323.8|5323.4|5324.55|5324.15|5323.55|5323.15|1219
1722624340000|2024-08-02 18:45:40|5324.05|5323.65|5323.55|5323.15|5324.05|5323.65|5323.3|5322.9|565
1722624350000|2024-08-02 18:45:50|5324.05|5323.65|5324.05|5323.65|5324.8|5324.4|5323.55|5323.15|776
1722624360000|2024-08-02 18:46:00|5324.3|5323.9|5326.8|5326.4|5327.05|5326.65|5324.3|5323.9|861
1722624370000|2024-08-02 18:46:10|5327.3|5326.9|5326.55|5326.15|5327.8|5327.4|5326.3|5325.9|782
1722624380000|2024-08-02 18:46:20|5326.8|5326.4|5326.8|5326.4|5327.8|5327.4|5326.8|5326.4|347
1722624390000|2024-08-02 18:46:30|5326.92|5326.52|5326.8|5326.4|5328.05|5327.65|5326.8|5326.4|396
1722624400000|2024-08-02 18:46:40|5326.92|5326.52|5327.3|5326.9|5327.55|5327.15|5326.8|5326.4|372
1722624410000|2024-08-02 18:46:50|5327.55|5327.15|5328.05|5327.65|5328.05|5327.65|5327.3|5326.9|374
1722624420000|2024-08-02 18:47:00|5328.55|5328.15|5329.3|5328.9|5329.3|5328.9|5327.8|5327.4|732
1722624430000|2024-08-02 18:47:10|5329.05|5328.65|5328.55|5328.15|5329.8|5329.4|5328.55|5328.15|925
1722624440000|2024-08-02 18:47:20|5328.8|5328.4|5327.55|5327.15|5328.8|5328.4|5326.55|5326.15|499
1722624450000|2024-08-02 18:47:30|5327.05|5326.65|5328.55|5328.15|5328.55|5328.15|5327.05|5326.65|749
1722624460000|2024-08-02 18:47:40|5328.8|5328.4|5329.8|5329.4|5329.8|5329.4|5328.05|5327.65|654
1722624470000|2024-08-02 18:47:50|5330.3|5329.9|5329.8|5329.4|5330.3|5329.9|5329.05|5328.65|595
1722624480000|2024-08-02 18:48:00|5329.92|5329.52|5332.3|5331.9|5332.3|5331.9|5329.55|5329.15|1186
1722624490000|2024-08-02 18:48:10|5332.55|5332.15|5331.55|5331.15|5332.55|5332.15|5331.05|5330.65|757
1722624500000|2024-08-02 18:48:20|5331.3|5330.9|5333.3|5332.9|5334.05|5333.65|5331.3|5330.9|1114
1722624510000|2024-08-02 18:48:30|5333.05|5332.65|5334.05|5333.65|5334.05|5333.65|5333.05|5332.65|968
1722624520000|2024-08-02 18:48:40|5333.8|5333.4|5332.55|5332.15|5333.8|5333.4|5332.3|5331.9|551
1722624530000|2024-08-02 18:48:50|5332.3|5331.9|5330.05|5329.65|5332.3|5331.9|5330.05|5329.65|521
1722624540000|2024-08-02 18:49:00|5329.8|5329.4|5329.8|5329.4|5330.55|5330.15|5329.42|5329.02|678
1722624550000|2024-08-02 18:49:10|5330.05|5329.65|5328.67|5328.27|5330.05|5329.65|5327.8|5327.4|778
1722624560000|2024-08-02 18:49:20|5328.8|5328.4|5330.05|5329.65|5330.05|5329.65|5328.55|5328.15|519
1722624570000|2024-08-02 18:49:30|5329.67|5329.27|5327.55|5327.15|5329.67|5329.27|5327.55|5327.15|599
1722624580000|2024-08-02 18:49:40|5327.3|5326.9|5327.92|5327.52|5327.92|5327.52|5327.05|5326.65|311
1722624590000|2024-08-02 18:49:50|5328.05|5327.65|5327.3|5326.9|5328.05|5327.65|5327.05|5326.65|476
1722624600000|2024-08-02 18:50:00|5327.55|5327.15|5326.3|5325.9|5328.17|5327.77|5326.05|5325.65|632
1722624610000|2024-08-02 18:50:10|5326.42|5326.02|5328.05|5327.65|5328.05|5327.65|5326.3|5325.9|617
1722624620000|2024-08-02 18:50:20|5328.3|5327.9|5326.55|5326.15|5328.55|5328.15|5325.3|5324.9|871
1722624630000|2024-08-02 18:50:30|5326.8|5326.4|5326.17|5325.77|5327.3|5326.9|5325.8|5325.4|571
1722624640000|2024-08-02 18:50:40|5326.3|5325.9|5326.67|5326.27|5326.8|5326.4|5325.55|5325.15|328
1722624650000|2024-08-02 18:50:50|5326.8|5326.4|5326.8|5326.4|5327.17|5326.77|5326.3|5325.9|305
1722624660000|2024-08-02 18:51:00|5327.05|5326.65|5327.8|5327.4|5327.8|5327.4|5326.55|5326.15|298
1722624670000|2024-08-02 18:51:10|5327.55|5327.15|5327.67|5327.27|5328.05|5327.65|5327.05|5326.65|308
1722624680000|2024-08-02 18:51:20|5327.8|5327.4|5329.67|5329.27|5329.67|5329.27|5327.8|5327.4|499
1722624690000|2024-08-02 18:51:30|5329.55|5329.15|5327.42|5327.02|5329.8|5329.4|5327.3|5326.9|558
1722624700000|2024-08-02 18:51:40|5327.67|5327.27|5326.42|5326.02|5327.8|5327.4|5326.3|5325.9|355
1722624710000|2024-08-02 18:51:50|5326.3|5325.9|5327.8|5327.4|5327.8|5327.4|5326.3|5325.9|253
1722624720000|2024-08-02 18:52:00|5327.67|5327.27|5327.05|5326.65|5327.8|5327.4|5326.05|5325.65|415
1722624730000|2024-08-02 18:52:10|5326.8|5326.4|5328.17|5327.77|5328.3|5327.9|5326.55|5326.15|340
1722624740000|2024-08-02 18:52:20|5328.3|5327.9|5328.92|5328.52|5329.55|5329.15|5327.8|5327.4|472
1722624750000|2024-08-02 18:52:30|5329.05|5328.65|5328.8|5328.4|5329.05|5328.65|5328.3|5327.9|305
1722624760000|2024-08-02 18:52:40|5328.55|5328.15|5329.3|5328.9|5329.3|5328.9|5327.8|5327.4|525
1722624770000|2024-08-02 18:52:50|5329.55|5329.15|5329.3|5328.9|5329.8|5329.4|5329.05|5328.65|542
1722624780000|2024-08-02 18:53:00|5329.55|5329.15|5328.3|5327.9|5330.3|5329.9|5328.3|5327.9|865
1722624790000|2024-08-02 18:53:10|5328.55|5328.15|5329.17|5328.77|5329.8|5329.4|5328.3|5327.9|452
1722624800000|2024-08-02 18:53:20|5329.3|5328.9|5329.55|5329.15|5330.05|5329.65|5328.8|5328.4|406
1722624810000|2024-08-02 18:53:30|5329.3|5328.9|5329.8|5329.4|5330.05|5329.65|5329.3|5328.9|439
1722624820000|2024-08-02 18:53:40|5329.3|5328.9|5329.05|5328.65|5329.3|5328.9|5328.3|5327.9|526
1722624830000|2024-08-02 18:53:50|5328.92|5328.52|5328.3|5327.9|5329.17|5328.77|5327.8|5327.4|447
1722624840000|2024-08-02 18:54:00|5328.42|5328.02|5329.55|5329.15|5330.42|5330.02|5328.42|5328.02|643
1722624850000|2024-08-02 18:54:10|5329.3|5328.9|5329.3|5328.9|5329.55|5329.15|5327.55|5327.15|532
1722624860000|2024-08-02 18:54:20|5329.05|5328.65|5328.05|5327.65|5329.05|5328.65|5327.55|5327.15|560
1722624870000|2024-08-02 18:54:30|5328.3|5327.9|5328.05|5327.65|5328.8|5328.4|5327.8|5327.4|313
1722624880000|2024-08-02 18:54:40|5328.3|5327.9|5328.8|5328.4|5329.55|5329.15|5328.17|5327.77|453
1722624890000|2024-08-02 18:54:50|5328.55|5328.15|5330.05|5329.65|5330.05|5329.65|5328.55|5328.15|659
1722624900000|2024-08-02 18:55:00|5329.8|5329.4|5330.3|5329.9|5330.8|5330.4|5328.8|5328.4|760
1722624910000|2024-08-02 18:55:10|5330.05|5329.65|5331.8|5331.4|5332.05|5331.65|5330.05|5329.65|1281
1722624920000|2024-08-02 18:55:20|5331.92|5331.52|5331.8|5331.4|5333.3|5332.9|5331.55|5331.15|973
1722624930000|2024-08-02 18:55:30|5332.17|5331.77|5331.3|5330.9|5332.3|5331.9|5330.55|5330.15|747
1722624940000|2024-08-02 18:55:40|5331.8|5331.4|5333.8|5333.4|5333.92|5333.52|5331.55|5331.15|635
1722624950000|2024-08-02 18:55:50|5334.05|5333.65|5333.3|5332.9|5334.05|5333.65|5333.3|5332.9|522
1722624960000|2024-08-02 18:56:00|5333.05|5332.65|5331.3|5330.9|5333.05|5332.65|5331.3|5330.9|460
1722624970000|2024-08-02 18:56:10|5331.55|5331.15|5329.92|5329.52|5331.55|5331.15|5329.05|5328.65|719
1722624980000|2024-08-02 18:56:20|5329.8|5329.4|5329.05|5328.65|5330.8|5330.4|5328.92|5328.52|531
1722624990000|2024-08-02 18:56:30|5328.3|5327.9|5326.05|5325.65|5328.3|5327.9|5325.55|5325.15|1825
1722625000000|2024-08-02 18:56:40|5326.3|5325.9|5328.67|5328.27|5328.67|5328.27|5326.3|5325.9|740
1722625010000|2024-08-02 18:56:50|5328.55|5328.15|5329.55|5329.15|5329.55|5329.15|5328.05|5327.65|522
1722625020000|2024-08-02 18:57:00|5329.42|5329.02|5329.55|5329.15|5329.8|5329.4|5328.92|5328.52|542
1722625030000|2024-08-02 18:57:10|5329.42|5329.02|5328.8|5328.4|5330.05|5329.65|5328.17|5327.77|732
1722625040000|2024-08-02 18:57:20|5329.3|5328.9|5329.05|5328.65|5329.55|5329.15|5328.3|5327.9|441
1722625050000|2024-08-02 18:57:30|5329.17|5328.77|5328.05|5327.65|5329.3|5328.9|5328.05|5327.65|452
1722625060000|2024-08-02 18:57:40|5327.55|5327.15|5327.05|5326.65|5327.8|5327.4|5326.67|5326.27|582
1722625070000|2024-08-02 18:57:50|5327.17|5326.77|5326.17|5325.77|5327.3|5326.9|5326.05|5325.65|621
1722625080000|2024-08-02 18:58:00|5326.05|5325.65|5326.17|5325.77|5326.8|5326.4|5325.8|5325.4|471
1722625090000|2024-08-02 18:58:10|5326.05|5325.65|5327.05|5326.65|5327.55|5327.15|5325.8|5325.4|438
1722625100000|2024-08-02 18:58:20|5326.8|5326.4|5326.05|5325.65|5327.3|5326.9|5325.67|5325.27|353
1722625110000|2024-08-02 18:58:30|5326.3|5325.9|5326.55|5326.15|5326.8|5326.4|5325.3|5324.9|506
1722625120000|2024-08-02 18:58:40|5326.67|5326.27|5327.17|5326.77|5327.17|5326.77|5326.05|5325.65|316
1722625130000|2024-08-02 18:58:50|5326.8|5326.4|5327.3|5326.9|5327.3|5326.9|5326.3|5325.9|233
1722625140000|2024-08-02 18:59:00|5327.17|5326.77|5324.05|5323.65|5327.17|5326.77|5323.55|5323.15|1259
1722625150000|2024-08-02 18:59:10|5323.8|5323.4|5324.8|5324.4|5325.05|5324.65|5323.3|5322.9|663
1722625160000|2024-08-02 18:59:20|5325.3|5324.9|5325.05|5324.65|5326.3|5325.9|5325.05|5324.65|518
1722625170000|2024-08-02 18:59:30|5324.92|5324.52|5324.67|5324.27|5325.05|5324.65|5324.55|5324.15|428
1722625180000|2024-08-02 18:59:40|5324.8|5324.4|5324.05|5323.65|5325.05|5324.65|5324.05|5323.65|381
1722625190000|2024-08-02 18:59:50|5323.8|5323.4|5323.55|5323.15|5324.42|5324.02|5323.55|5323.15|515
1722625200000|2024-08-02 19:00:00|5323.8|5323.4|5327.05|5326.65|5327.8|5327.4|5323.8|5323.4|1123
1722625210000|2024-08-02 19:00:10|5326.8|5326.4|5324.05|5323.65|5326.8|5326.4|5323.55|5323.15|1194
1722625220000|2024-08-02 19:00:20|5324.55|5324.15|5326.55|5326.15|5326.55|5326.15|5324.05|5323.65|898
1722625230000|2024-08-02 19:00:30|5326.3|5325.9|5328.05|5327.65|5328.3|5327.9|5326.3|5325.9|705
1722625240000|2024-08-02 19:00:40|5327.8|5327.4|5327.8|5327.4|5328.3|5327.9|5327.3|5326.9|826
1722625250000|2024-08-02 19:00:50|5328.3|5327.9|5326.92|5326.52|5329.05|5328.65|5326.55|5326.15|804
1722625260000|2024-08-02 19:01:00|5327.42|5327.02|5326.55|5326.15|5328.3|5327.9|5326.55|5326.15|642
1722625270000|2024-08-02 19:01:10|5326.3|5325.9|5326.8|5326.4|5327.3|5326.9|5325.55|5325.15|543
1722625280000|2024-08-02 19:01:20|5326.67|5326.27|5326.8|5326.4|5327.3|5326.9|5326.42|5326.02|421
1722625290000|2024-08-02 19:01:30|5326.67|5326.27|5328.8|5328.4|5329.3|5328.9|5326.67|5326.27|671
1722625300000|2024-08-02 19:01:40|5329.05|5328.65|5329.3|5328.9|5329.3|5328.9|5328.3|5327.9|490
1722625310000|2024-08-02 19:01:50|5329.05|5328.65|5331.05|5330.65|5331.05|5330.65|5329.05|5328.65|1106
1722625320000|2024-08-02 19:02:00|5330.67|5330.27|5329.3|5328.9|5331.05|5330.65|5328.8|5328.4|719
1722625330000|2024-08-02 19:02:10|5329.42|5329.02|5330.05|5329.65|5330.8|5330.4|5329.3|5328.9|859
1722625340000|2024-08-02 19:02:20|5330.3|5329.9|5332.05|5331.65|5332.3|5331.9|5330.3|5329.9|584
1722625350000|2024-08-02 19:02:30|5332.17|5331.77|5331.92|5331.52|5332.17|5331.77|5331.05|5330.65|341
1722625360000|2024-08-02 19:02:40|5331.8|5331.4|5332.17|5331.77|5332.55|5332.15|5331.55|5331.15|498
1722625370000|2024-08-02 19:02:50|5332.05|5331.65|5330.67|5330.27|5332.17|5331.77|5330.55|5330.15|369
1722625380000|2024-08-02 19:03:00|5330.3|5329.9|5330.8|5330.4|5330.8|5330.4|5329.55|5329.15|677
1722625390000|2024-08-02 19:03:10|5330.67|5330.27|5330.55|5330.15|5331.3|5330.9|5330.05|5329.65|497
1722625400000|2024-08-02 19:03:20|5330.3|5329.9|5330.55|5330.15|5331.05|5330.65|5329.55|5329.15|436
1722625410000|2024-08-02 19:03:30|5330.17|5329.77|5330.55|5330.15|5330.8|5330.4|5329.8|5329.4|445
1722625420000|2024-08-02 19:03:40|5330.8|5330.4|5329.55|5329.15|5331.05|5330.65|5329.55|5329.15|392
1722625430000|2024-08-02 19:03:50|5329.8|5329.4|5329.8|5329.4|5330.05|5329.65|5329.3|5328.9|541
1722625440000|2024-08-02 19:04:00|5329.92|5329.52|5327.55|5327.15|5330.05|5329.65|5326.8|5326.4|1323
1722625450000|2024-08-02 19:04:10|5327.8|5327.4|5328.05|5327.65|5328.05|5327.65|5327.05|5326.65|532
1722625460000|2024-08-02 19:04:20|5327.92|5327.52|5326.3|5325.9|5327.92|5327.52|5326.05|5325.65|442
1722625470000|2024-08-02 19:04:30|5326.55|5326.15|5326.55|5326.15|5327.05|5326.65|5325.8|5325.4|397
1722625480000|2024-08-02 19:04:40|5327.05|5326.65|5327.3|5326.9|5327.8|5327.4|5327.05|5326.65|345
1722625490000|2024-08-02 19:04:50|5327.42|5327.02|5327.55|5327.15|5328.3|5327.9|5327.3|5326.9|402
1722625500000|2024-08-02 19:05:00|5327.8|5327.4|5326.3|5325.9|5327.8|5327.4|5326.3|5325.9|468
1722625510000|2024-08-02 19:05:10|5326.55|5326.15|5326.05|5325.65|5327.55|5327.15|5326.05|5325.65|616
1722625520000|2024-08-02 19:05:20|5325.8|5325.4|5325.3|5324.9|5326.05|5325.65|5325.05|5324.65|450
1722625530000|2024-08-02 19:05:30|5325.05|5324.65|5324.92|5324.52|5325.55|5325.15|5324.05|5323.65|691
1722625540000|2024-08-02 19:05:40|5324.8|5324.4|5323.55|5323.15|5324.8|5324.4|5323.3|5322.9|721
1722625550000|2024-08-02 19:05:50|5323.8|5323.4|5323.55|5323.15|5324.3|5323.9|5323.3|5322.9|551
1722625560000|2024-08-02 19:06:00|5323.05|5322.65|5322.8|5322.4|5323.3|5322.9|5321.42|5321.02|1228
1722625570000|2024-08-02 19:06:10|5323.05|5322.65|5322.55|5322.15|5323.8|5323.4|5322.3|5321.9|715
1722625580000|2024-08-02 19:06:20|5322.8|5322.4|5322.8|5322.4|5322.8|5322.4|5322.17|5321.77|456
1722625590000|2024-08-02 19:06:30|5322.3|5321.9|5321.55|5321.15|5323.05|5322.65|5321.05|5320.65|789
1722625600000|2024-08-02 19:06:40|5321.8|5321.4|5324.05|5323.65|5324.05|5323.65|5321.8|5321.4|547
1722625610000|2024-08-02 19:06:50|5324.3|5323.9|5322.3|5321.9|5324.3|5323.9|5322.3|5321.9|453
1722625620000|2024-08-02 19:07:00|5322.55|5322.15|5322.05|5321.65|5322.55|5322.15|5321.8|5321.4|475
1722625630000|2024-08-02 19:07:10|5321.8|5321.4|5323.05|5322.65|5323.05|5322.65|5321.3|5320.9|396
1722625640000|2024-08-02 19:07:20|5323.17|5322.77|5325.3|5324.9|5325.3|5324.9|5323.05|5322.65|740
1722625650000|2024-08-02 19:07:30|5325.55|5325.15|5325.05|5324.65|5325.8|5325.4|5325.05|5324.65|404
1722625660000|2024-08-02 19:07:40|5324.8|5324.4|5325.05|5324.65|5325.8|5325.4|5324.42|5324.02|389
1722625670000|2024-08-02 19:07:50|5324.8|5324.4|5325.8|5325.4|5326.05|5325.65|5324.42|5324.02|358
1722625680000|2024-08-02 19:08:00|5325.55|5325.15|5325.55|5325.15|5326.3|5325.9|5325.05|5324.65|535
1722625690000|2024-08-02 19:08:10|5325.67|5325.27|5326.8|5326.4|5327.17|5326.77|5325.67|5325.27|586
1722625700000|2024-08-02 19:08:20|5327.05|5326.65|5327.42|5327.02|5327.8|5327.4|5326.3|5325.9|729
1722625710000|2024-08-02 19:08:30|5327.55|5327.15|5328.05|5327.65|5328.42|5328.02|5327.55|5327.15|612
1722625720000|2024-08-02 19:08:40|5328.17|5327.77|5329.8|5329.4|5329.8|5329.4|5328.17|5327.77|586
1722625730000|2024-08-02 19:08:50|5329.55|5329.15|5329.55|5329.15|5329.55|5329.15|5328.55|5328.15|435
1722625740000|2024-08-02 19:09:00|5329.8|5329.4|5329.05|5328.65|5330.3|5329.9|5329.05|5328.65|769
1722625750000|2024-08-02 19:09:10|5328.92|5328.52|5329.55|5329.15|5329.55|5329.15|5328.3|5327.9|745
1722625760000|2024-08-02 19:09:20|5329.8|5329.4|5330.42|5330.02|5330.55|5330.15|5329.55|5329.15|471
1722625770000|2024-08-02 19:09:30|5330.3|5329.9|5329.8|5329.4|5330.3|5329.9|5329.05|5328.65|273
1722625780000|2024-08-02 19:09:40|5329.55|5329.15|5328.67|5328.27|5329.55|5329.15|5328.55|5328.15|439
1722625790000|2024-08-02 19:09:50|5328.8|5328.4|5328.55|5328.15|5329.55|5329.15|5328.55|5328.15|334
1722625800000|2024-08-02 19:10:00|5327.8|5327.4|5328.3|5327.9|5328.92|5328.52|5327.8|5327.4|493
1722625810000|2024-08-02 19:10:10|5327.8|5327.4|5327.8|5327.4|5328.3|5327.9|5326.8|5326.4|737
1722625820000|2024-08-02 19:10:20|5327.05|5326.65|5325.3|5324.9|5327.05|5326.65|5325.05|5324.65|560
1722625830000|2024-08-02 19:10:30|5325.55|5325.15|5324.55|5324.15|5325.8|5325.4|5324.3|5323.9|879
1722625840000|2024-08-02 19:10:40|5324.8|5324.4|5326.3|5325.9|5326.8|5326.4|5324.8|5324.4|550
1722625850000|2024-08-02 19:10:50|5326.05|5325.65|5325.3|5324.9|5326.05|5325.65|5324.92|5324.52|324
1722625860000|2024-08-02 19:11:00|5325.05|5324.65|5325.3|5324.9|5326.55|5326.15|5325.05|5324.65|384
1722625870000|2024-08-02 19:11:10|5325.42|5325.02|5325.8|5325.4|5326.3|5325.9|5325.3|5324.9|430
1722625880000|2024-08-02 19:11:20|5326.3|5325.9|5325.42|5325.02|5326.3|5325.9|5324.55|5324.15|615
1722625890000|2024-08-02 19:11:30|5325.8|5325.4|5325.8|5325.4|5326.05|5325.65|5325.05|5324.65|310
1722625900000|2024-08-02 19:11:40|5326.05|5325.65|5325.8|5325.4|5326.55|5326.15|5325.55|5325.15|267
1722625910000|2024-08-02 19:11:50|5325.92|5325.52|5326.3|5325.9|5326.55|5326.15|5325.55|5325.15|293
1722625920000|2024-08-02 19:12:00|5326.42|5326.02|5326.55|5326.15|5326.8|5326.4|5325.17|5324.77|517
1722625930000|2024-08-02 19:12:10|5326.3|5325.9|5326.3|5325.9|5326.8|5326.4|5326.05|5325.65|359
1722625940000|2024-08-02 19:12:20|5326.42|5326.02|5325.3|5324.9|5326.8|5326.4|5325.05|5324.65|446
1722625950000|2024-08-02 19:12:30|5325.17|5324.77|5325.3|5324.9|5326.05|5325.65|5325.05|5324.65|359
1722625960000|2024-08-02 19:12:40|5325.17|5324.77|5323.8|5323.4|5325.55|5325.15|5323.8|5323.4|404
1722625970000|2024-08-02 19:12:50|5323.92|5323.52|5323.67|5323.27|5323.92|5323.52|5323.3|5322.9|546
1722625980000|2024-08-02 19:13:00|5324.05|5323.65|5324.8|5324.4|5325.3|5324.9|5323.8|5323.4|520
1722625990000|2024-08-02 19:13:10|5325.05|5324.65|5326.8|5326.4|5326.8|5326.4|5325.05|5324.65|542
1722626000000|2024-08-02 19:13:20|5326.92|5326.52|5328.42|5328.02|5328.8|5328.4|5326.8|5326.4|593
1722626010000|2024-08-02 19:13:30|5328.55|5328.15|5328.8|5328.4|5328.92|5328.52|5328.3|5327.9|292
1722626020000|2024-08-02 19:13:40|5328.67|5328.27|5329.8|5329.4|5329.8|5329.4|5328.55|5328.15|448
1722626030000|2024-08-02 19:13:50|5329.55|5329.15|5329.8|5329.4|5330.3|5329.9|5329.17|5328.77|435
1722626040000|2024-08-02 19:14:00|5330.05|5329.65|5331.55|5331.15|5332.3|5331.9|5330.05|5329.65|1171
1722626050000|2024-08-02 19:14:10|5331.3|5330.9|5330.92|5330.52|5331.8|5331.4|5330.3|5329.9|965
1722626060000|2024-08-02 19:14:20|5330.8|5330.4|5331.8|5331.4|5331.8|5331.4|5330.55|5330.15|421
1722626070000|2024-08-02 19:14:30|5332.05|5331.65|5331.8|5331.4|5332.05|5331.65|5331.05|5330.65|726
1722626080000|2024-08-02 19:14:40|5331.55|5331.15|5331.17|5330.77|5332.05|5331.65|5331.05|5330.65|414
1722626090000|2024-08-02 19:14:50|5331.3|5330.9|5332.05|5331.65|5333.05|5332.65|5331.05|5330.65|668
1722626100000|2024-08-02 19:15:00|5331.55|5331.15|5332.05|5331.65|5332.3|5331.9|5330.55|5330.15|901
1722626110000|2024-08-02 19:15:10|5331.92|5331.52|5331.8|5331.4|5332.05|5331.65|5331.3|5330.9|332
1722626120000|2024-08-02 19:15:20|5331.67|5331.27|5331.05|5330.65|5331.67|5331.27|5329.3|5328.9|768
1722626130000|2024-08-02 19:15:30|5330.8|5330.4|5330.8|5330.4|5331.3|5330.9|5330.55|5330.15|556
1722626140000|2024-08-02 19:15:40|5331.05|5330.65|5332.55|5332.15|5332.8|5332.4|5330.8|5330.4|345
1722626150000|2024-08-02 19:15:50|5332.17|5331.77|5331.42|5331.02|5332.17|5331.77|5330.8|5330.4|467
1722626160000|2024-08-02 19:16:00|5331.8|5331.4|5332.3|5331.9|5332.55|5332.15|5331.55|5331.15|600
1722626170000|2024-08-02 19:16:10|5332.05|5331.65|5332.05|5331.65|5332.3|5331.9|5331.3|5330.9|596
1722626180000|2024-08-02 19:16:20|5332.3|5331.9|5332.8|5332.4|5333.55|5333.15|5332.3|5331.9|949
1722626190000|2024-08-02 19:16:30|5333.05|5332.65|5331.8|5331.4|5333.05|5332.65|5331.05|5330.65|592
1722626200000|2024-08-02 19:16:40|5332.17|5331.77|5333.8|5333.4|5333.8|5333.4|5332.05|5331.65|738
1722626210000|2024-08-02 19:16:50|5333.3|5332.9|5332.67|5332.27|5333.8|5333.4|5332.55|5332.15|701
1722626220000|2024-08-02 19:17:00|5332.8|5332.4|5331.3|5330.9|5333.05|5332.65|5331.05|5330.65|764
1722626230000|2024-08-02 19:17:10|5331.05|5330.65|5330.8|5330.4|5331.17|5330.77|5330.05|5329.65|544
1722626240000|2024-08-02 19:17:20|5331.05|5330.65|5330.92|5330.52|5331.3|5330.9|5330.3|5329.9|291
1722626250000|2024-08-02 19:17:30|5331.05|5330.65|5331.42|5331.02|5331.8|5331.4|5330.8|5330.4|504
1722626260000|2024-08-02 19:17:40|5331.55|5331.15|5329.8|5329.4|5331.67|5331.27|5329.8|5329.4|407
1722626270000|2024-08-02 19:17:50|5330.05|5329.65|5329.55|5329.15|5330.3|5329.9|5329.05|5328.65|652
1722626280000|2024-08-02 19:18:00|5329.8|5329.4|5330.8|5330.4|5330.8|5330.4|5329.05|5328.65|591
1722626290000|2024-08-02 19:18:10|5331.05|5330.65|5331.05|5330.65|5331.67|5331.27|5330.55|5330.15|771
1722626300000|2024-08-02 19:18:20|5330.8|5330.4|5331.05|5330.65|5331.05|5330.65|5329.8|5329.4|608
1722626310000|2024-08-02 19:18:30|5330.8|5330.4|5331.3|5330.9|5331.8|5331.4|5330.55|5330.15|649
1722626320000|2024-08-02 19:18:40|5331.55|5331.15|5332.55|5332.15|5332.8|5332.4|5331.3|5330.9|615
1722626330000|2024-08-02 19:18:50|5332.8|5332.4|5332.8|5332.4|5333.3|5332.9|5332.05|5331.65|435
1722626340000|2024-08-02 19:19:00|5333.05|5332.65|5333.67|5333.27|5334.3|5333.9|5333.05|5332.65|593
1722626350000|2024-08-02 19:19:10|5333.55|5333.15|5333.55|5333.15|5335.05|5334.65|5333.05|5332.65|982
1722626360000|2024-08-02 19:19:20|5333.3|5332.9|5332.17|5331.77|5333.3|5332.9|5331.55|5331.15|516
1722626370000|2024-08-02 19:19:30|5332.05|5331.65|5332.05|5331.65|5332.55|5332.15|5331.3|5330.9|495
1722626380000|2024-08-02 19:19:40|5331.8|5331.4|5332.42|5332.02|5332.55|5332.15|5331.05|5330.65|499
1722626390000|2024-08-02 19:19:50|5332.3|5331.9|5332.3|5331.9|5332.55|5332.15|5331.8|5331.4|366
1722626400000|2024-08-02 19:20:00|5332.55|5332.15|5330.8|5330.4|5332.55|5332.15|5330.3|5329.9|855
1722626410000|2024-08-02 19:20:10|5331.05|5330.65|5331.3|5330.9|5331.8|5331.4|5330.55|5330.15|662
1722626420000|2024-08-02 19:20:20|5331.42|5331.02|5333.55|5333.15|5334.3|5333.9|5331.42|5331.02|1068
1722626430000|2024-08-02 19:20:30|5333.05|5332.65|5333.8|5333.4|5333.8|5333.4|5332.55|5332.15|792
1722626440000|2024-08-02 19:20:40|5333.3|5332.9|5332.67|5332.27|5333.8|5333.4|5332.67|5332.27|620
1722626450000|2024-08-02 19:20:50|5332.8|5332.4|5332.55|5332.15|5333.42|5333.02|5332.17|5331.77|467
1722626460000|2024-08-02 19:21:00|5332.8|5332.4|5333.05|5332.65|5334.05|5333.65|5332.55|5332.15|544
1722626470000|2024-08-02 19:21:10|5332.92|5332.52|5331.3|5330.9|5333.8|5333.4|5330.8|5330.4|712
1722626480000|2024-08-02 19:21:20|5330.8|5330.4|5330.55|5330.15|5331.55|5331.15|5330.05|5329.65|617
1722626490000|2024-08-02 19:21:30|5330.3|5329.9|5328.42|5328.02|5330.55|5330.15|5328.3|5327.9|1195
1722626500000|2024-08-02 19:21:40|5328.55|5328.15|5329.05|5328.65|5329.8|5329.4|5328.55|5328.15|644
1722626510000|2024-08-02 19:21:50|5329.3|5328.9|5330.05|5329.65|5330.3|5329.9|5329.3|5328.9|583
1722626520000|2024-08-02 19:22:00|5329.55|5329.15|5328.3|5327.9|5329.8|5329.4|5327.8|5327.4|908
1722626530000|2024-08-02 19:22:10|5328.05|5327.65|5328.8|5328.4|5329.05|5328.65|5328.05|5327.65|675
1722626540000|2024-08-02 19:22:20|5328.55|5328.15|5327.55|5327.15|5328.8|5328.4|5327.05|5326.65|650
1722626550000|2024-08-02 19:22:30|5327.42|5327.02|5328.05|5327.65|5328.92|5328.52|5327.05|5326.65|546
1722626560000|2024-08-02 19:22:40|5327.8|5327.4|5328.05|5327.65|5329.05|5328.65|5327.8|5327.4|539
1722626570000|2024-08-02 19:22:50|5328.17|5327.77|5327.3|5326.9|5328.55|5328.15|5327.05|5326.65|540
1722626580000|2024-08-02 19:23:00|5326.8|5326.4|5326.3|5325.9|5327.05|5326.65|5326.3|5325.9|827
1722626590000|2024-08-02 19:23:10|5326.55|5326.15|5328.55|5328.15|5328.55|5328.15|5326.55|5326.15|607
1722626600000|2024-08-02 19:23:20|5328.3|5327.9|5330.17|5329.77|5330.55|5330.15|5328.3|5327.9|813
1722626610000|2024-08-02 19:23:30|5330.3|5329.9|5329.8|5329.4|5330.42|5330.02|5329.67|5329.27|531
1722626620000|2024-08-02 19:23:40|5330.05|5329.65|5331.05|5330.65|5331.3|5330.9|5329.92|5329.52|602
1722626630000|2024-08-02 19:23:50|5330.55|5330.15|5329.3|5328.9|5330.55|5330.15|5329.3|5328.9|685
1722626640000|2024-08-02 19:24:00|5330.05|5329.65|5331.3|5330.9|5331.55|5331.15|5330.05|5329.65|949
1722626650000|2024-08-02 19:24:10|5331.05|5330.65|5330.3|5329.9|5331.3|5330.9|5330.05|5329.65|946
1722626660000|2024-08-02 19:24:20|5330.17|5329.77|5330.3|5329.9|5330.3|5329.9|5328.3|5327.9|755
1722626670000|2024-08-02 19:24:30|5330.55|5330.15|5331.3|5330.9|5331.55|5331.15|5330.55|5330.15|561
1722626680000|2024-08-02 19:24:40|5331.55|5331.15|5332.8|5332.4|5332.8|5332.4|5330.8|5330.4|739
1722626690000|2024-08-02 19:24:50|5332.67|5332.27|5331.67|5331.27|5332.67|5332.27|5331.55|5331.15|528
1722626700000|2024-08-02 19:25:00|5331.8|5331.4|5333.3|5332.9|5333.55|5333.15|5331.55|5331.15|608
1722626710000|2024-08-02 19:25:10|5333.42|5333.02|5333.3|5332.9|5334.05|5333.65|5333.05|5332.65|568
1722626720000|2024-08-02 19:25:20|5333.17|5332.77|5331.8|5331.4|5333.3|5332.9|5331.3|5330.9|900
1722626730000|2024-08-02 19:25:30|5332.05|5331.65|5331.55|5331.15|5332.55|5332.15|5331.3|5330.9|569
1722626740000|2024-08-02 19:25:40|5331.42|5331.02|5330.8|5330.4|5331.8|5331.4|5330.3|5329.9|534
1722626750000|2024-08-02 19:25:50|5331.05|5330.65|5331.42|5331.02|5331.55|5331.15|5330.8|5330.4|577
1722626760000|2024-08-02 19:26:00|5331.55|5331.15|5329.55|5329.15|5331.8|5331.4|5329.3|5328.9|1041
1722626770000|2024-08-02 19:26:10|5329.67|5329.27|5330.3|5329.9|5330.55|5330.15|5329.3|5328.9|534
1722626780000|2024-08-02 19:26:20|5330.05|5329.65|5331.55|5331.15|5331.55|5331.15|5330.05|5329.65|603
1722626790000|2024-08-02 19:26:30|5331.05|5330.65|5333.05|5332.65|5333.05|5332.65|5331.05|5330.65|570
1722626800000|2024-08-02 19:26:40|5333.3|5332.9|5334.8|5334.4|5334.8|5334.4|5332.8|5332.4|961
1722626810000|2024-08-02 19:26:50|5335.3|5334.9|5335.05|5334.65|5335.55|5335.15|5334.55|5334.15|1573
1722626820000|2024-08-02 19:27:00|5335.17|5334.77|5333.3|5332.9|5335.3|5334.9|5333.3|5332.9|1057
1722626830000|2024-08-02 19:27:10|5333.42|5333.02|5334.55|5334.15|5334.8|5334.4|5332.55|5332.15|963
1722626840000|2024-08-02 19:27:20|5334.3|5333.9|5335.8|5335.4|5336.05|5335.65|5334.05|5333.65|891
1722626850000|2024-08-02 19:27:30|5336.05|5335.65|5337.17|5336.77|5337.55|5337.15|5336.05|5335.65|1540
1722626860000|2024-08-02 19:27:40|5337.3|5336.9|5336.55|5336.15|5337.3|5336.9|5335.55|5335.15|685
1722626870000|2024-08-02 19:27:50|5336.3|5335.9|5337.3|5336.9|5337.3|5336.9|5335.8|5335.4|611
1722626880000|2024-08-02 19:28:00|5337.05|5336.65|5338.8|5338.4|5339.3|5338.9|5337.05|5336.65|1092
1722626890000|2024-08-02 19:28:10|5339.05|5338.65|5340.8|5340.4|5340.8|5340.4|5338.55|5338.15|889
1722626900000|2024-08-02 19:28:20|5340.55|5340.15|5339.55|5339.15|5340.55|5340.15|5339.55|5339.15|975
1722626910000|2024-08-02 19:28:30|5339.67|5339.27|5340.17|5339.77|5340.17|5339.77|5339.55|5339.15|461
1722626920000|2024-08-02 19:28:40|5340.3|5339.9|5340.3|5339.9|5340.3|5339.9|5339.92|5339.52|438
1722626930000|2024-08-02 19:28:50|5339.8|5339.4|5340.55|5340.15|5340.55|5340.15|5339.05|5338.65|536
1722626940000|2024-08-02 19:29:00|5340.8|5340.4|5339.42|5339.02|5340.8|5340.4|5339.3|5338.9|688
1722626950000|2024-08-02 19:29:10|5339.55|5339.15|5339.05|5338.65|5339.8|5339.4|5337.8|5337.4|1152
1722626960000|2024-08-02 19:29:20|5338.92|5338.52|5338.55|5338.15|5339.3|5338.9|5338.05|5337.65|503
1722626970000|2024-08-02 19:29:30|5338.42|5338.02|5336.8|5336.4|5338.55|5338.15|5336.8|5336.4|882
1722626980000|2024-08-02 19:29:40|5337.05|5336.65|5337.3|5336.9|5337.8|5337.4|5336.55|5336.15|663
1722626990000|2024-08-02 19:29:50|5337.05|5336.65|5338.55|5338.15|5338.55|5338.15|5337.05|5336.65|316
1722627000000|2024-08-02 19:30:00|5338.3|5337.9|5340.55|5340.15|5340.55|5340.15|5337.8|5337.4|911
1722627010000|2024-08-02 19:30:10|5340.67|5340.27|5341.8|5341.4|5342.8|5342.4|5340.42|5340.02|1517
1722627020000|2024-08-02 19:30:20|5341.55|5341.15|5342.8|5342.4|5343.05|5342.65|5341.05|5340.65|676
1722627030000|2024-08-02 19:30:30|5342.55|5342.15|5339.8|5339.4|5342.8|5342.4|5339.55|5339.15|1564
1722627040000|2024-08-02 19:30:40|5340.05|5339.65|5339.55|5339.15|5340.55|5340.15|5339.3|5338.9|525
1722627050000|2024-08-02 19:30:50|5339.3|5338.9|5340.05|5339.65|5340.3|5339.9|5339.3|5338.9|612
1722627060000|2024-08-02 19:31:00|5340.3|5339.9|5337.55|5337.15|5341.05|5340.65|5337.55|5337.15|1051
1722627070000|2024-08-02 19:31:10|5337.67|5337.27|5336.8|5336.4|5337.8|5337.4|5336.3|5335.9|886
1722627080000|2024-08-02 19:31:20|5336.92|5336.52|5339.3|5338.9|5339.42|5339.02|5336.55|5336.15|960
1722627090000|2024-08-02 19:31:30|5339.55|5339.15|5339.55|5339.15|5340.17|5339.77|5338.8|5338.4|622
1722627100000|2024-08-02 19:31:40|5339.42|5339.02|5339.3|5338.9|5340.3|5339.9|5339.3|5338.9|819
1722627110000|2024-08-02 19:31:50|5339.55|5339.15|5340.55|5340.15|5340.55|5340.15|5339.3|5338.9|448
1722627120000|2024-08-02 19:32:00|5340.8|5340.4|5339.55|5339.15|5341.3|5340.9|5339.42|5339.02|610
1722627130000|2024-08-02 19:32:10|5339.42|5339.02|5339.55|5339.15|5340.05|5339.65|5338.67|5338.27|673
1722627140000|2024-08-02 19:32:20|5339.3|5338.9|5339.05|5338.65|5340.3|5339.9|5338.8|5338.4|404
1722627150000|2024-08-02 19:32:30|5338.92|5338.52|5338.3|5337.9|5339.05|5338.65|5336.8|5336.4|945
1722627160000|2024-08-02 19:32:40|5337.8|5337.4|5338.3|5337.9|5338.55|5338.15|5337.8|5337.4|352
1722627170000|2024-08-02 19:32:50|5338.17|5337.77|5338.8|5338.4|5339.3|5338.9|5338.05|5337.65|635
1722627180000|2024-08-02 19:33:00|5339.05|5338.65|5339.3|5338.9|5339.67|5339.27|5338.55|5338.15|741
1722627190000|2024-08-02 19:33:10|5339.17|5338.77|5340.55|5340.15|5340.8|5340.4|5339.05|5338.65|463
1722627200000|2024-08-02 19:33:20|5340.42|5340.02|5341.8|5341.4|5341.8|5341.4|5340.3|5339.9|798
1722627210000|2024-08-02 19:33:30|5341.67|5341.27|5341.3|5340.9|5341.92|5341.52|5341.3|5340.9|406
1722627220000|2024-08-02 19:33:40|5341.42|5341.02|5341.8|5341.4|5342.05|5341.65|5341.42|5341.02|542
1722627230000|2024-08-02 19:33:50|5341.67|5341.27|5342.55|5342.15|5343.55|5343.15|5341.55|5341.15|1705
1722627240000|2024-08-02 19:34:00|5342.3|5341.9|5341.3|5340.9|5342.8|5342.4|5341.05|5340.65|1920
1722627250000|2024-08-02 19:34:10|5341.55|5341.15|5339.67|5339.27|5342.17|5341.77|5339.3|5338.9|923
1722627260000|2024-08-02 19:34:20|5338.8|5338.4|5337.05|5336.65|5338.8|5338.4|5337.05|5336.65|2141
1722627270000|2024-08-02 19:34:30|5337.17|5336.77|5337.55|5337.15|5338.05|5337.65|5335.8|5335.4|1082
1722627280000|2024-08-02 19:34:40|5337.3|5336.9|5337.3|5336.9|5337.55|5337.15|5336.55|5336.15|501
1722627290000|2024-08-02 19:34:50|5337.42|5337.02|5337.17|5336.77|5337.8|5337.4|5336.8|5336.4|477
1722627300000|2024-08-02 19:35:00|5337.3|5336.9|5336.3|5335.9|5337.3|5336.9|5336.05|5335.65|834
1722627310000|2024-08-02 19:35:10|5336.8|5336.4|5338.55|5338.15|5338.55|5338.15|5336.55|5336.15|549
1722627320000|2024-08-02 19:35:20|5338.3|5337.9|5335.17|5334.77|5338.3|5337.9|5335.05|5334.65|1351
1722627330000|2024-08-02 19:35:30|5335.3|5334.9|5336.55|5336.15|5336.55|5336.15|5335.3|5334.9|705
1722627340000|2024-08-02 19:35:40|5336.67|5336.27|5336.8|5336.4|5337.42|5337.02|5336.55|5336.15|656
1722627350000|2024-08-02 19:35:50|5336.55|5336.15|5337.3|5336.9|5337.55|5337.15|5336.55|5336.15|465
1722627360000|2024-08-02 19:36:00|5337.55|5337.15|5335.3|5334.9|5338.3|5337.9|5335.3|5334.9|920
1722627370000|2024-08-02 19:36:10|5335.55|5335.15|5335.17|5334.77|5336.55|5336.15|5335.05|5334.65|691
1722627380000|2024-08-02 19:36:20|5335.05|5334.65|5333.92|5333.52|5335.05|5334.65|5333.92|5333.52|744
1722627390000|2024-08-02 19:36:30|5333.8|5333.4|5335.55|5335.15|5335.55|5335.15|5333.8|5333.4|842
1722627400000|2024-08-02 19:36:40|5335.3|5334.9|5336.17|5335.77|5336.8|5336.4|5335.3|5334.9|724
1722627410000|2024-08-02 19:36:50|5336.3|5335.9|5335.05|5334.65|5336.3|5335.9|5335.05|5334.65|617
1722627420000|2024-08-02 19:37:00|5335.3|5334.9|5333.3|5332.9|5335.3|5334.9|5333.17|5332.77|700
1722627430000|2024-08-02 19:37:10|5333.05|5332.65|5332.3|5331.9|5333.55|5333.15|5332.3|5331.9|952
1722627440000|2024-08-02 19:37:20|5331.8|5331.4|5332.3|5331.9|5332.8|5332.4|5331.8|5331.4|1009
1722627450000|2024-08-02 19:37:30|5331.8|5331.4|5332.42|5332.02|5333.05|5332.65|5331.8|5331.4|686
1722627460000|2024-08-02 19:37:40|5332.3|5331.9|5331.55|5331.15|5332.55|5332.15|5331.42|5331.02|397
1722627470000|2024-08-02 19:37:50|5331.8|5331.4|5331.05|5330.65|5331.8|5331.4|5330.3|5329.9|778
1722627480000|2024-08-02 19:38:00|5331.17|5330.77|5330.05|5329.65|5331.3|5330.9|5329.67|5329.27|1269
1722627490000|2024-08-02 19:38:10|5330.3|5329.9|5330.3|5329.9|5330.3|5329.9|5329.3|5328.9|478
1722627500000|2024-08-02 19:38:20|5330.17|5329.77|5328.05|5327.65|5330.3|5329.9|5327.8|5327.4|1086
1722627510000|2024-08-02 19:38:30|5328.17|5327.77|5329.05|5328.65|5329.05|5328.65|5327.55|5327.15|903
1722627520000|2024-08-02 19:38:40|5328.92|5328.52|5327.55|5327.15|5328.92|5328.52|5327.3|5326.9|686
1722627530000|2024-08-02 19:38:50|5327.42|5327.02|5328.8|5328.4|5329.3|5328.9|5327.42|5327.02|724
1722627540000|2024-08-02 19:39:00|5328.05|5327.65|5328.3|5327.9|5329.05|5328.65|5328.05|5327.65|863
1722627550000|2024-08-02 19:39:10|5327.8|5327.4|5328.8|5328.4|5329.3|5328.9|5327.8|5327.4|786
1722627560000|2024-08-02 19:39:20|5329.05|5328.65|5328.42|5328.02|5330.05|5329.65|5328.42|5328.02|750
1722627570000|2024-08-02 19:39:30|5328.55|5328.15|5326.05|5325.65|5328.55|5328.15|5325.8|5325.4|841
1722627580000|2024-08-02 19:39:40|5326.3|5325.9|5325.05|5324.65|5326.55|5326.15|5324.55|5324.15|1171
1722627590000|2024-08-02 19:39:50|5324.8|5324.4|5324.3|5323.9|5325.55|5325.15|5324.3|5323.9|516
1722627600000|2024-08-02 19:40:00|5324.55|5324.15|5324.05|5323.65|5325.3|5324.9|5322.55|5322.15|1625
1722627610000|2024-08-02 19:40:10|5323.8|5323.4|5323.8|5323.4|5325.8|5325.4|5323.3|5322.9|1504
1722627620000|2024-08-02 19:40:20|5324.05|5323.65|5322.3|5321.9|5324.05|5323.65|5322.3|5321.9|788
1722627630000|2024-08-02 19:40:30|5322.55|5322.15|5322.3|5321.9|5324.3|5323.9|5322.05|5321.65|1498
1722627640000|2024-08-02 19:40:40|5322.05|5321.65|5322.3|5321.9|5322.55|5322.15|5321.92|5321.52|826
1722627650000|2024-08-02 19:40:50|5322.55|5322.15|5323.3|5322.9|5323.3|5322.9|5322.42|5322.02|839
1722627660000|2024-08-02 19:41:00|5323.8|5323.4|5325.3|5324.9|5326.05|5325.65|5323.8|5323.4|1248
1722627670000|2024-08-02 19:41:10|5325.05|5324.65|5325.55|5325.15|5326.3|5325.9|5324.05|5323.65|757
1722627680000|2024-08-02 19:41:20|5325.3|5324.9|5326.55|5326.15|5326.55|5326.15|5325.05|5324.65|919
1722627690000|2024-08-02 19:41:30|5326.3|5325.9|5325.55|5325.15|5326.55|5326.15|5325.05|5324.65|465
1722627700000|2024-08-02 19:41:40|5325.42|5325.02|5324.8|5324.4|5325.55|5325.15|5323.8|5323.4|755
1722627710000|2024-08-02 19:41:50|5324.55|5324.15|5324.3|5323.9|5324.8|5324.4|5323.3|5322.9|665
1722627720000|2024-08-02 19:42:00|5324.55|5324.15|5325.3|5324.9|5325.55|5325.15|5323.8|5323.4|1050
1722627730000|2024-08-02 19:42:10|5325.17|5324.77|5325.55|5325.15|5326.3|5325.9|5324.8|5324.4|598
1722627740000|2024-08-02 19:42:20|5325.8|5325.4|5326.8|5326.4|5327.3|5326.9|5325.8|5325.4|732
1722627750000|2024-08-02 19:42:30|5327.05|5326.65|5328.3|5327.9|5328.3|5327.9|5326.8|5326.4|715
1722627760000|2024-08-02 19:42:40|5328.17|5327.77|5325.3|5324.9|5328.3|5327.9|5325.3|5324.9|712
1722627770000|2024-08-02 19:42:50|5325.67|5325.27|5323.05|5322.65|5326.05|5325.65|5322.67|5322.27|1117
1722627780000|2024-08-02 19:43:00|5323.3|5322.9|5323.05|5322.65|5323.55|5323.15|5322.55|5322.15|666
1722627790000|2024-08-02 19:43:10|5323.3|5322.9|5324.92|5324.52|5325.05|5324.65|5323.3|5322.9|587
1722627800000|2024-08-02 19:43:20|5325.3|5324.9|5327.05|5326.65|5327.3|5326.9|5325.3|5324.9|873
1722627810000|2024-08-02 19:43:30|5327.3|5326.9|5327.8|5327.4|5328.05|5327.65|5327.3|5326.9|738
1722627820000|2024-08-02 19:43:40|5328.05|5327.65|5328.05|5327.65|5328.8|5328.4|5327.55|5327.15|837
1722627830000|2024-08-02 19:43:50|5327.8|5327.4|5328.3|5327.9|5328.3|5327.9|5327.55|5327.15|611
1722627840000|2024-08-02 19:44:00|5329.05|5328.65|5331.55|5331.15|5331.55|5331.15|5329.05|5328.65|1659
1722627850000|2024-08-02 19:44:10|5331.42|5331.02|5332.05|5331.65|5332.05|5331.65|5331.05|5330.65|1219
1722627860000|2024-08-02 19:44:20|5331.55|5331.15|5332.8|5332.4|5333.05|5332.65|5331.55|5331.15|944
1722627870000|2024-08-02 19:44:30|5332.92|5332.52|5333.3|5332.9|5333.3|5332.9|5332.05|5331.65|1002
1722627880000|2024-08-02 19:44:40|5333.17|5332.77|5332.55|5332.15|5333.17|5332.77|5332.17|5331.77|802
1722627890000|2024-08-02 19:44:50|5332.42|5332.02|5333.55|5333.15|5333.92|5333.52|5332.3|5331.9|770
1722627900000|2024-08-02 19:45:00|5332.05|5331.65|5333.3|5332.9|5333.3|5332.9|5330.55|5330.15|1589
1722627910000|2024-08-02 19:45:10|5333.05|5332.65|5333.3|5332.9|5334.55|5334.15|5332.67|5332.27|739
1722627920000|2024-08-02 19:45:20|5333.05|5332.65|5331.55|5331.15|5333.05|5332.65|5331.3|5330.9|801
1722627930000|2024-08-02 19:45:30|5331.3|5330.9|5331.3|5330.9|5331.3|5330.9|5329.55|5329.15|706
1722627940000|2024-08-02 19:45:40|5331.42|5331.02|5331.55|5331.15|5331.55|5331.15|5330.55|5330.15|899
1722627950000|2024-08-02 19:45:50|5331.8|5331.4|5333.3|5332.9|5333.3|5332.9|5331.55|5331.15|667
1722627960000|2024-08-02 19:46:00|5333.55|5333.15|5334.55|5334.15|5335.05|5334.65|5332.55|5332.15|827
1722627970000|2024-08-02 19:46:10|5334.8|5334.4|5337.05|5336.65|5337.05|5336.65|5334.8|5334.4|1016
1722627980000|2024-08-02 19:46:20|5336.8|5336.4|5338.05|5337.65|5338.05|5337.65|5336.8|5336.4|1041
1722627990000|2024-08-02 19:46:30|5338.3|5337.9|5335.8|5335.4|5338.3|5337.9|5335.55|5335.15|695
1722628000000|2024-08-02 19:46:40|5335.55|5335.15|5335.3|5334.9|5335.8|5335.4|5334.67|5334.27|658
1722628010000|2024-08-02 19:46:50|5335.05|5334.65|5333.55|5333.15|5335.05|5334.65|5333.55|5333.15|578
1722628020000|2024-08-02 19:47:00|5333.8|5333.4|5332.3|5331.9|5334.05|5333.65|5332.05|5331.65|1131
1722628030000|2024-08-02 19:47:10|5332.05|5331.65|5331.05|5330.65|5332.55|5332.15|5330.3|5329.9|947
1722628040000|2024-08-02 19:47:20|5330.8|5330.4|5332.05|5331.65|5332.05|5331.65|5330.3|5329.9|856
1722628050000|2024-08-02 19:47:30|5331.55|5331.15|5331.3|5330.9|5331.55|5331.15|5330.05|5329.65|691
1722628060000|2024-08-02 19:47:40|5331.05|5330.65|5331.8|5331.4|5332.55|5332.15|5331.05|5330.65|907
1722628070000|2024-08-02 19:47:50|5331.67|5331.27|5333.42|5333.02|5333.55|5333.15|5331.55|5331.15|642
1722628080000|2024-08-02 19:48:00|5333.3|5332.9|5335.05|5334.65|5335.8|5335.4|5332.55|5332.15|1407
1722628090000|2024-08-02 19:48:10|5335.3|5334.9|5335.8|5335.4|5335.8|5335.4|5334.05|5333.65|905
1722628100000|2024-08-02 19:48:20|5335.55|5335.15|5337.05|5336.65|5337.05|5336.65|5335.3|5334.9|827
1722628110000|2024-08-02 19:48:30|5337.3|5336.9|5338.8|5338.4|5339.05|5338.65|5336.67|5336.27|1330
1722628120000|2024-08-02 19:48:40|5338.92|5338.52|5338.3|5337.9|5339.8|5339.4|5338.3|5337.9|706
1722628130000|2024-08-02 19:48:50|5338.05|5337.65|5338.8|5338.4|5339.05|5338.65|5337.8|5337.4|872
1722628140000|2024-08-02 19:49:00|5338.3|5337.9|5336.3|5335.9|5338.3|5337.9|5335.8|5335.4|921
1722628150000|2024-08-02 19:49:10|5336.55|5336.15|5336.8|5336.4|5337.92|5337.52|5335.3|5334.9|771
1722628160000|2024-08-02 19:49:20|5337.05|5336.65|5333.3|5332.9|5337.42|5337.02|5333.3|5332.9|1104
1722628170000|2024-08-02 19:49:30|5333.05|5332.65|5333.3|5332.9|5333.3|5332.9|5331.55|5331.15|1103
1722628180000|2024-08-02 19:49:40|5333.05|5332.65|5330.92|5330.52|5333.3|5332.9|5330.8|5330.4|875
1722628190000|2024-08-02 19:49:50|5331.05|5330.65|5330.3|5329.9|5331.05|5330.65|5329.92|5329.52|705
1722628200000|2024-08-02 19:50:00|5329.3|5328.9|5329.55|5329.15|5331.55|5331.15|5328.55|5328.15|4075
1722628210000|2024-08-02 19:50:10|5329.3|5328.9|5326.8|5326.4|5330.05|5329.65|5326.8|5326.4|1649
1722628220000|2024-08-02 19:50:20|5327.05|5326.65|5325.8|5325.4|5327.05|5326.65|5325.8|5325.4|1727
1722628230000|2024-08-02 19:50:30|5325.55|5325.15|5325.3|5324.9|5326.3|5325.9|5325.05|5324.65|1420
1722628240000|2024-08-02 19:50:40|5325.8|5325.4|5325.05|5324.65|5325.8|5325.4|5323.8|5323.4|1355
1722628250000|2024-08-02 19:50:50|5324.8|5324.4|5326.8|5326.4|5328.05|5327.65|5324.8|5324.4|1835
1722628260000|2024-08-02 19:51:00|5327.05|5326.65|5324.8|5324.4|5327.05|5326.65|5323.8|5323.4|1674
1722628270000|2024-08-02 19:51:10|5324.05|5323.65|5325.8|5325.4|5325.8|5325.4|5323.05|5322.65|1560
1722628280000|2024-08-02 19:51:20|5325.92|5325.52|5324.05|5323.65|5325.92|5325.52|5323.55|5323.15|1130
1722628290000|2024-08-02 19:51:30|5325.05|5324.65|5324.42|5324.02|5325.3|5324.9|5323.55|5323.15|1465
1722628300000|2024-08-02 19:51:40|5323.3|5322.9|5322.8|5322.4|5323.55|5323.15|5322.05|5321.65|2178
1722628310000|2024-08-02 19:51:50|5322.55|5322.15|5321.8|5321.4|5322.55|5322.15|5320.8|5320.4|2060
1722628320000|2024-08-02 19:52:00|5322.05|5321.65|5322.8|5322.4|5323.05|5322.65|5319.8|5319.4|1945
1722628330000|2024-08-02 19:52:10|5324.05|5323.65|5324.3|5323.9|5325.3|5324.9|5322.8|5322.4|1894
1722628340000|2024-08-02 19:52:20|5324.55|5324.15|5325.55|5325.15|5326.05|5325.65|5324.55|5324.15|1064
1722628350000|2024-08-02 19:52:30|5325.67|5325.27|5326.8|5326.4|5327.3|5326.9|5324.8|5324.4|1655
1722628360000|2024-08-02 19:52:40|5327.05|5326.65|5328.3|5327.9|5328.55|5328.15|5326.8|5326.4|1276
1722628370000|2024-08-02 19:52:50|5328.67|5328.27|5330.05|5329.65|5330.05|5329.65|5326.3|5325.9|1528
1722628380000|2024-08-02 19:53:00|5330.55|5330.15|5330.05|5329.65|5331.3|5330.9|5329.55|5329.15|1823
1722628390000|2024-08-02 19:53:10|5330.3|5329.9|5331.55|5331.15|5331.8|5331.4|5329.8|5329.4|1500
1722628400000|2024-08-02 19:53:20|5331.3|5330.9|5332.3|5331.9|5332.8|5332.4|5330.55|5330.15|1164
1722628410000|2024-08-02 19:53:30|5332.05|5331.65|5331.55|5331.15|5332.3|5331.9|5330.92|5330.52|927
1722628420000|2024-08-02 19:53:40|5330.55|5330.15|5327.8|5327.4|5331.8|5331.4|5327.8|5327.4|1721
1722628430000|2024-08-02 19:53:50|5328.05|5327.65|5326.05|5325.65|5328.05|5327.65|5326.05|5325.65|1652
1722628440000|2024-08-02 19:54:00|5326.3|5325.9|5328.8|5328.4|5329.05|5328.65|5325.3|5324.9|1736
1722628450000|2024-08-02 19:54:10|5329.55|5329.15|5327.55|5327.15|5329.55|5329.15|5327.3|5326.9|1232
1722628460000|2024-08-02 19:54:20|5328.05|5327.65|5329.05|5328.65|5329.55|5329.15|5328.05|5327.65|1186
1722628470000|2024-08-02 19:54:30|5329.3|5328.9|5328.8|5328.4|5330.8|5330.4|5328.3|5327.9|1183
1722628480000|2024-08-02 19:54:40|5330.55|5330.15|5332.67|5332.27|5333.55|5333.15|5330.55|5330.15|2389
1722628490000|2024-08-02 19:54:50|5332.55|5332.15|5334.8|5334.4|5335.05|5334.65|5332.55|5332.15|1962
1722628500000|2024-08-02 19:55:00|5335.8|5335.4|5338.17|5337.77|5338.17|5337.77|5335.3|5334.9|3752
1722628510000|2024-08-02 19:55:10|5337.55|5337.15|5339.55|5339.15|5339.55|5339.15|5336.8|5336.4|2213
1722628520000|2024-08-02 19:55:20|5339.3|5338.9|5340.55|5340.15|5341.05|5340.65|5339.3|5338.9|1997
1722628530000|2024-08-02 19:55:30|5340.3|5339.9|5340.55|5340.15|5341.05|5340.65|5338.8|5338.4|2126
1722628540000|2024-08-02 19:55:40|5340.8|5340.4|5343.3|5342.9|5343.55|5343.15|5340.55|5340.15|3674
1722628550000|2024-08-02 19:55:50|5342.8|5342.4|5342.05|5341.65|5343.55|5343.15|5341.55|5341.15|4247
1722628560000|2024-08-02 19:56:00|5342.3|5341.9|5339.8|5339.4|5343.55|5343.15|5339.8|5339.4|3198
1722628570000|2024-08-02 19:56:10|5339.3|5338.9|5341.8|5341.4|5341.8|5341.4|5339.3|5338.9|2554
1722628580000|2024-08-02 19:56:20|5341.55|5341.15|5344.3|5343.9|5344.3|5343.9|5341.3|5340.9|3788
1722628590000|2024-08-02 19:56:30|5344.8|5344.4|5345.8|5345.4|5346.05|5345.65|5344.55|5344.15|2814
1722628600000|2024-08-02 19:56:40|5345.55|5345.15|5346.55|5346.15|5346.8|5346.4|5344.3|5343.9|2408
1722628610000|2024-08-02 19:56:50|5346.8|5346.4|5344.8|5344.4|5346.8|5346.4|5344.55|5344.15|2213
1722628620000|2024-08-02 19:57:00|5345.05|5344.65|5345.55|5345.15|5345.55|5345.15|5343.55|5343.15|2715
1722628630000|2024-08-02 19:57:10|5345.05|5344.65|5346.3|5345.9|5346.55|5346.15|5344.55|5344.15|2837
1722628640000|2024-08-02 19:57:20|5346.05|5345.65|5344.05|5343.65|5346.55|5346.15|5343.55|5343.15|2717
1722628650000|2024-08-02 19:57:30|5344.8|5344.4|5346.05|5345.65|5346.3|5345.9|5344.8|5344.4|2324
1722628660000|2024-08-02 19:57:40|5345.8|5345.4|5344.8|5344.4|5345.8|5345.4|5344.55|5344.15|1831
1722628670000|2024-08-02 19:57:50|5344.55|5344.15|5343.3|5342.9|5344.55|5344.15|5343.3|5342.9|2251
1722628680000|2024-08-02 19:58:00|5343.55|5343.15|5341.3|5340.9|5343.55|5343.15|5340.8|5340.4|3308
1722628690000|2024-08-02 19:58:10|5341.55|5341.15|5339.8|5339.4|5342.3|5341.9|5339.3|5338.9|3197
1722628700000|2024-08-02 19:58:20|5339.55|5339.15|5342.05|5341.65|5342.3|5341.9|5339.55|5339.15|2659
1722628710000|2024-08-02 19:58:30|5342.3|5341.9|5341.05|5340.65|5342.3|5341.9|5338.8|5338.4|3415
1722628720000|2024-08-02 19:58:40|5341.3|5340.9|5342.55|5342.15|5343.05|5342.65|5341.3|5340.9|2505
1722628730000|2024-08-02 19:58:50|5342.8|5342.4|5341.17|5340.77|5344.05|5343.65|5341.05|5340.65|3393
1722628740000|2024-08-02 19:59:00|5341.3|5340.9|5340.8|5340.4|5342.05|5341.65|5339.55|5339.15|4902
1722628750000|2024-08-02 19:59:10|5341.05|5340.65|5343.3|5342.9|5343.55|5343.15|5340.8|5340.4|3407
1722628760000|2024-08-02 19:59:20|5343.55|5343.15|5341.55|5341.15|5343.55|5343.15|5341.55|5341.15|4406
1722628770000|2024-08-02 19:59:30|5341.3|5340.9|5344.3|5343.9|5344.3|5343.9|5340.55|5340.15|6949
1722628780000|2024-08-02 19:59:40|5344.05|5343.65|5346.05|5345.65|5346.05|5345.65|5344.05|5343.65|8538
1722628790000|2024-08-02 19:59:50|5345.55|5345.15|5344.3|5343.9|5347.05|5346.65|5343.3|5342.9|39030
1722628800000|2024-08-02 20:00:00|5344.07|5343.67|5343.67|5343.07|5345.17|5344.57|5341.42|5340.82|13350
1722628810000|2024-08-02 20:00:10|5343.42|5342.82|5342.67|5342.07|5343.92|5343.32|5342.42|5341.82|3428
1722628820000|2024-08-02 20:00:20|5342.42|5341.82|5343.17|5342.57|5343.17|5342.57|5342.42|5341.82|1310
1722628830000|2024-08-02 20:00:30|5343.42|5342.82|5342.67|5342.07|5343.67|5343.07|5342.17|5341.57|1836
1722628840000|2024-08-02 20:00:40|5342.92|5342.32|5341.67|5341.07|5342.92|5342.32|5340.42|5339.82|1731
1722628850000|2024-08-02 20:00:50|5341.92|5341.32|5342.67|5342.07|5343.42|5342.82|5341.92|5341.32|1779
1722628860000|2024-08-02 20:01:00|5342.42|5341.82|5342.67|5342.07|5342.67|5342.07|5342.17|5341.57|1261
1722628870000|2024-08-02 20:01:10|5342.42|5341.82|5342.67|5342.07|5343.17|5342.57|5341.92|5341.32|1671
1722628880000|2024-08-02 20:01:20|5342.42|5341.82|5341.42|5340.82|5342.42|5341.82|5341.42|5340.82|1217
1722628890000|2024-08-02 20:01:30|5341.17|5340.57|5340.42|5339.82|5341.29|5340.69|5340.42|5339.82|975
1722628900000|2024-08-02 20:01:40|5340.67|5340.07|5341.17|5340.57|5341.92|5341.32|5340.17|5339.57|811
1722628910000|2024-08-02 20:01:50|5341.42|5340.82|5341.42|5340.82|5341.92|5341.32|5340.92|5340.32|855
1722628920000|2024-08-02 20:02:00|5341.67|5341.07|5342.92|5342.32|5342.92|5342.32|5341.42|5340.82|828
1722628930000|2024-08-02 20:02:10|5343.17|5342.57|5342.67|5342.07|5343.29|5342.69|5342.67|5342.07|1658
1722628940000|2024-08-02 20:02:20|5342.54|5341.94|5342.42|5341.82|5342.92|5342.32|5342.42|5341.82|595
1722628950000|2024-08-02 20:02:30|5342.17|5341.57|5341.17|5340.57|5342.42|5341.82|5340.92|5340.32|1103
1722628960000|2024-08-02 20:02:40|5341.42|5340.82|5341.92|5341.32|5342.42|5341.82|5341.42|5340.82|561
1722628970000|2024-08-02 20:02:50|5342.17|5341.57|5341.92|5341.32|5342.17|5341.57|5341.17|5340.57|551
1722628980000|2024-08-02 20:03:00|5342.17|5341.57|5342.79|5342.19|5342.92|5342.32|5341.92|5341.32|430
1722628990000|2024-08-02 20:03:10|5342.92|5342.32|5342.42|5341.82|5342.92|5342.32|5342.42|5341.82|440
1722629000000|2024-08-02 20:03:20|5342.17|5341.57|5342.17|5341.57|5342.67|5342.07|5342.17|5341.57|520
1722629010000|2024-08-02 20:03:30|5341.92|5341.32|5341.17|5340.57|5341.92|5341.32|5340.92|5340.32|555
1722629020000|2024-08-02 20:03:40|5341.29|5340.69|5341.67|5341.07|5341.92|5341.32|5341.17|5340.57|476
1722629030000|2024-08-02 20:03:50|5341.92|5341.32|5341.92|5341.32|5342.67|5342.07|5341.92|5341.32|424
1722629040000|2024-08-02 20:04:00|5342.17|5341.57|5342.17|5341.57|5342.42|5341.82|5341.92|5341.32|444
1722629050000|2024-08-02 20:04:10|5342.29|5341.69|5342.17|5341.57|5342.67|5342.07|5342.17|5341.57|370
1722629060000|2024-08-02 20:04:20|5342.42|5341.82|5342.42|5341.82|5342.92|5342.32|5342.42|5341.82|410
1722629070000|2024-08-02 20:04:30|5342.17|5341.57|5342.92|5342.32|5342.92|5342.32|5342.17|5341.57|306
1722629080000|2024-08-02 20:04:40|5342.29|5341.69|5342.67|5342.07|5342.67|5342.07|5342.17|5341.57|441
1722629090000|2024-08-02 20:04:50|5342.79|5342.19|5342.67|5342.07|5342.92|5342.32|5342.17|5341.57|522
1722629100000|2024-08-02 20:05:00|5342.92|5342.32|5342.67|5342.07|5343.17|5342.57|5342.67|5342.07|410
1722629110000|2024-08-02 20:05:10|5342.42|5341.82|5342.42|5341.82|5342.42|5341.82|5341.92|5341.32|563
1722629120000|2024-08-02 20:05:20|5342.29|5341.69|5341.67|5341.07|5342.92|5342.32|5341.67|5341.07|503
1722629130000|2024-08-02 20:05:30|5341.42|5340.82|5340.42|5339.82|5341.92|5341.32|5340.42|5339.82|546
1722629140000|2024-08-02 20:05:40|5340.67|5340.07|5340.54|5339.94|5340.67|5340.07|5340.17|5339.57|417
1722629150000|2024-08-02 20:05:50|5340.67|5340.07|5340.42|5339.82|5340.67|5340.07|5340.17|5339.57|295
1722629160000|2024-08-02 20:06:00|5340.17|5339.57|5340.17|5339.57|5340.67|5340.07|5340.17|5339.57|233
1722629170000|2024-08-02 20:06:10|5340.42|5339.82|5340.04|5339.44|5340.54|5339.94|5339.92|5339.32|323
1722629180000|2024-08-02 20:06:20|5340.42|5339.82|5339.67|5339.07|5340.42|5339.82|5339.67|5339.07|321
1722629190000|2024-08-02 20:06:30|5338.92|5338.32|5338.92|5338.32|5339.29|5338.69|5338.92|5338.32|607
1722629200000|2024-08-02 20:06:40|5339.17|5338.57|5339.42|5338.82|5339.67|5339.07|5339.17|5338.57|443
1722629210000|2024-08-02 20:06:50|5339.17|5338.57|5339.17|5338.57|5339.67|5339.07|5339.17|5338.57|270
1722629220000|2024-08-02 20:07:00|5338.92|5338.32|5338.17|5337.57|5338.92|5338.32|5338.17|5337.57|1472
1722629230000|2024-08-02 20:07:10|5338.42|5337.82|5338.17|5337.57|5338.92|5338.32|5337.92|5337.32|326
1722629240000|2024-08-02 20:07:20|5337.92|5337.32|5338.17|5337.57|5338.17|5337.57|5337.92|5337.32|152
1722629250000|2024-08-02 20:07:30|5337.92|5337.32|5338.17|5337.57|5338.17|5337.57|5337.92|5337.32|202
1722629260000|2024-08-02 20:07:40|5337.92|5337.32|5337.17|5336.57|5337.92|5337.32|5337.17|5336.57|355
1722629270000|2024-08-02 20:07:50|5337.42|5336.82|5337.67|5337.07|5337.67|5337.07|5337.17|5336.57|401
1722629280000|2024-08-02 20:08:00|5337.92|5337.32|5337.92|5337.32|5338.17|5337.57|5337.67|5337.07|328
1722629290000|2024-08-02 20:08:10|5337.67|5337.07|5338.17|5337.57|5338.17|5337.57|5337.67|5337.07|196
1722629300000|2024-08-02 20:08:20|5337.67|5337.07|5337.92|5337.32|5338.17|5337.57|5337.67|5337.07|221
1722629310000|2024-08-02 20:08:30|5338.04|5337.44|5338.42|5337.82|5338.42|5337.82|5337.92|5337.32|169
1722629320000|2024-08-02 20:08:40|5338.29|5337.69|5338.17|5337.57|5338.42|5337.82|5337.92|5337.32|455
1722629330000|2024-08-02 20:08:50|5337.92|5337.32|5338.17|5337.57|5338.17|5337.57|5337.92|5337.32|215
1722629340000|2024-08-02 20:09:00|5337.92|5337.32|5338.17|5337.57|5338.17|5337.57|5337.92|5337.32|176
1722629350000|2024-08-02 20:09:10|5337.92|5337.32|5337.92|5337.32|5338.17|5337.57|5337.67|5337.07|238
1722629360000|2024-08-02 20:09:20|5338.17|5337.57|5338.17|5337.57|5338.17|5337.57|5338.17|5337.57|55
1722629370000|2024-08-02 20:09:30|5338.29|5337.69|5338.17|5337.57|5338.29|5337.69|5337.92|5337.32|227
1722629380000|2024-08-02 20:09:40|5338.29|5337.69|5339.42|5338.82|5339.42|5338.82|5338.29|5337.69|672
1722629390000|2024-08-02 20:09:50|5339.54|5338.94|5339.92|5339.32|5340.42|5339.82|5339.54|5338.94|561
1722629400000|2024-08-02 20:10:00|5340.04|5339.44|5340.42|5339.82|5340.42|5339.82|5339.92|5339.32|358
1722629410000|2024-08-02 20:10:10|5340.67|5340.07|5340.92|5340.32|5341.17|5340.57|5340.42|5339.82|338
1722629420000|2024-08-02 20:10:20|5340.67|5340.07|5340.42|5339.82|5340.67|5340.07|5340.17|5339.57|209
1722629430000|2024-08-02 20:10:30|5340.29|5339.69|5340.17|5339.57|5340.67|5340.07|5340.17|5339.57|357
1722629440000|2024-08-02 20:10:40|5340.42|5339.82|5339.92|5339.32|5340.67|5340.07|5339.92|5339.32|312
1722629450000|2024-08-02 20:10:50|5339.67|5339.07|5340.42|5339.82|5340.54|5339.94|5339.67|5339.07|204
1722629460000|2024-08-02 20:11:00|5340.54|5339.94|5339.42|5338.82|5340.54|5339.94|5339.17|5338.57|345
1722629470000|2024-08-02 20:11:10|5339.17|5338.57|5339.54|5338.94|5339.92|5339.32|5339.17|5338.57|176
1722629480000|2024-08-02 20:11:20|5339.67|5339.07|5340.17|5339.57|5340.17|5339.57|5339.17|5338.57|328
1722629490000|2024-08-02 20:11:30|5339.92|5339.32|5339.92|5339.32|5339.92|5339.32|5339.92|5339.32|127
1722629500000|2024-08-02 20:11:40|5340.04|5339.44|5339.67|5339.07|5340.04|5339.44|5339.67|5339.07|304
1722629510000|2024-08-02 20:11:50|5339.92|5339.32|5340.42|5339.82|5340.42|5339.82|5339.92|5339.32|192
1722629520000|2024-08-02 20:12:00|5340.17|5339.57|5340.42|5339.82|5340.67|5340.07|5340.17|5339.57|198
1722629530000|2024-08-02 20:12:10|5340.17|5339.57|5341.17|5340.57|5341.17|5340.57|5340.17|5339.57|434
1722629540000|2024-08-02 20:12:20|5340.92|5340.32|5340.92|5340.32|5340.92|5340.32|5340.67|5340.07|246
1722629550000|2024-08-02 20:12:30|5341.04|5340.44|5341.92|5341.32|5341.92|5341.32|5340.92|5340.32|198
1722629560000|2024-08-02 20:12:40|5341.67|5341.07|5340.92|5340.32|5341.92|5341.32|5340.92|5340.32|213
1722629570000|2024-08-02 20:12:50|5340.67|5340.07|5340.42|5339.82|5340.67|5340.07|5340.42|5339.82|137
1722629580000|2024-08-02 20:13:00|5340.17|5339.57|5340.17|5339.57|5340.17|5339.57|5339.42|5338.82|333
1722629590000|2024-08-02 20:13:10|5339.92|5339.32|5339.92|5339.32|5340.17|5339.57|5339.92|5339.32|141
1722629600000|2024-08-02 20:13:20|5339.67|5339.07|5339.17|5338.57|5339.67|5339.07|5339.17|5338.57|184
1722629610000|2024-08-02 20:13:30|5338.92|5338.32|5338.17|5337.57|5338.92|5338.32|5338.04|5337.44|346
1722629620000|2024-08-02 20:13:40|5338.04|5337.44|5337.92|5337.32|5338.17|5337.57|5337.79|5337.19|223
1722629630000|2024-08-02 20:13:50|5338.04|5337.44|5338.17|5337.57|5338.42|5337.82|5337.92|5337.32|382
1722629640000|2024-08-02 20:14:00|5337.92|5337.32|5338.67|5338.07|5338.67|5338.07|5337.67|5337.07|430
1722629650000|2024-08-02 20:14:10|5338.92|5338.32|5339.42|5338.82|5339.42|5338.82|5338.92|5338.32|371
1722629660000|2024-08-02 20:14:20|5339.67|5339.07|5340.17|5339.57|5340.17|5339.57|5339.42|5338.82|290
1722629670000|2024-08-02 20:14:30|5339.67|5339.07|5340.92|5340.32|5340.92|5340.32|5339.42|5338.82|501
1722629680000|2024-08-02 20:14:40|5340.42|5339.82|5340.54|5339.94|5340.67|5340.07|5340.42|5339.82|307
1722629690000|2024-08-02 20:14:50|5340.67|5340.07|5340.42|5339.82|5340.67|5340.07|5340.17|5339.57|226
1722629700000|2024-08-02 20:15:00|5340.92|5340.32|5339.17|5338.57|5340.92|5340.32|5339.17|5338.57|466
1722629710000|2024-08-02 20:15:10|5339.29|5338.69|5339.42|5338.82|5339.67|5339.07|5339.17|5338.57|268
1722629720000|2024-08-02 20:15:20|5339.67|5339.07|5339.17|5338.57|5339.67|5339.07|5338.92|5338.32|290
1722629730000|2024-08-02 20:15:30|5338.92|5338.32|5339.42|5338.82|5339.42|5338.82|5338.67|5338.07|272
1722629740000|2024-08-02 20:15:40|5339.67|5339.07|5339.17|5338.57|5339.67|5339.07|5339.17|5338.57|153
1722629750000|2024-08-02 20:15:50|5339.29|5338.69|5339.17|5338.57|5339.67|5339.07|5339.17|5338.57|116
1722629760000|2024-08-02 20:16:00|5339.29|5338.69|5338.92|5338.32|5339.29|5338.69|5338.92|5338.32|71
1722629770000|2024-08-02 20:16:10|5338.79|5338.19|5339.17|5338.57|5339.17|5338.57|5338.67|5338.07|102
1722629780000|2024-08-02 20:16:20|5339.04|5338.44|5338.42|5337.82|5339.04|5338.44|5338.29|5337.69|266
1722629790000|2024-08-02 20:16:30|5338.54|5337.94|5338.92|5338.32|5338.92|5338.32|5338.54|5337.94|131
1722629800000|2024-08-02 20:16:40|5338.67|5338.07|5338.67|5338.07|5338.67|5338.07|5338.29|5337.69|105
1722629810000|2024-08-02 20:16:50|5339.17|5338.57|5340.17|5339.57|5340.17|5339.57|5339.17|5338.57|173
1722629820000|2024-08-02 20:17:00|5340.04|5339.44|5339.79|5339.19|5340.17|5339.57|5339.79|5339.19|55
1722629830000|2024-08-02 20:17:10|5339.92|5339.32|5339.67|5339.07|5339.92|5339.32|5339.67|5339.07|82
1722629840000|2024-08-02 20:17:20|5339.79|5339.19|5339.92|5339.32|5340.17|5339.57|5339.67|5339.07|109
1722629850000|2024-08-02 20:17:30|5340.17|5339.57|5340.67|5340.07|5340.67|5340.07|5339.92|5339.32|566
1722629860000|2024-08-02 20:17:40|5340.42|5339.82|5340.67|5340.07|5340.67|5340.07|5340.17|5339.57|241
1722629870000|2024-08-02 20:17:50|5340.92|5340.32|5340.92|5340.32|5341.17|5340.57|5340.92|5340.32|85
1722629880000|2024-08-02 20:18:00|5341.17|5340.57|5340.67|5340.07|5341.42|5340.82|5340.67|5340.07|222
1722629890000|2024-08-02 20:18:10|5340.54|5339.94|5340.92|5340.32|5340.92|5340.32|5340.54|5339.94|140
1722629900000|2024-08-02 20:18:20|5341.17|5340.57|5340.92|5340.32|5341.42|5340.82|5340.67|5340.07|159
1722629910000|2024-08-02 20:18:30|5341.04|5340.44|5341.17|5340.57|5341.17|5340.57|5340.92|5340.32|59
1722629920000|2024-08-02 20:18:40|5340.92|5340.32|5341.42|5340.82|5341.42|5340.82|5340.92|5340.32|155
1722629930000|2024-08-02 20:18:50|5341.17|5340.57|5341.29|5340.69|5341.54|5340.94|5341.17|5340.57|75
1722629940000|2024-08-02 20:19:00|5341.17|5340.57|5341.17|5340.57|5341.42|5340.82|5341.04|5340.44|166
1722629950000|2024-08-02 20:19:10|5341.42|5340.82|5341.17|5340.57|5341.42|5340.82|5341.17|5340.57|144
1722629960000|2024-08-02 20:19:20|5341.42|5340.82|5341.17|5340.57|5341.42|5340.82|5340.92|5340.32|120
1722629970000|2024-08-02 20:19:30|5341.42|5340.82|5341.42|5340.82|5341.42|5340.82|5341.42|5340.82|32
1722629980000|2024-08-02 20:19:40|5341.17|5340.57|5340.92|5340.32|5341.17|5340.57|5340.92|5340.32|93
1722629990000|2024-08-02 20:19:50|5341.17|5340.57|5341.17|5340.57|5341.17|5340.57|5341.17|5340.57|84
1722630000000|2024-08-02 20:20:00|5340.67|5340.07|5340.92|5340.32|5340.92|5340.32|5340.42|5339.82|175
1722630010000|2024-08-02 20:20:10|5341.04|5340.44|5341.17|5340.57|5341.42|5340.82|5341.04|5340.44|79
1722630020000|2024-08-02 20:20:20|5340.92|5340.32|5340.92|5340.32|5341.04|5340.44|5340.92|5340.32|76
1722630030000|2024-08-02 20:20:30|5341.17|5340.57|5341.17|5340.57|5341.17|5340.57|5341.17|5340.57|52
1722630040000|2024-08-02 20:20:40|5341.29|5340.69|5341.42|5340.82|5341.42|5340.82|5341.17|5340.57|74
1722630050000|2024-08-02 20:20:50|5341.54|5340.94|5340.92|5340.32|5341.54|5340.94|5340.92|5340.32|76
1722630060000|2024-08-02 20:21:00|5340.79|5340.19|5341.17|5340.57|5341.17|5340.57|5340.67|5340.07|90
1722630070000|2024-08-02 20:21:10|5341.04|5340.44|5340.92|5340.32|5341.04|5340.44|5340.92|5340.32|49
1722630080000|2024-08-02 20:21:20|5341.17|5340.57|5340.92|5340.32|5341.17|5340.57|5340.92|5340.32|96
1722630090000|2024-08-02 20:21:30|5340.79|5340.19|5340.92|5340.32|5340.92|5340.32|5340.67|5340.07|53
1722630100000|2024-08-02 20:21:40|5340.42|5339.82|5339.92|5339.32|5340.42|5339.82|5339.92|5339.32|132
1722630110000|2024-08-02 20:21:50|5340.17|5339.57|5339.67|5339.07|5340.17|5339.57|5339.42|5338.82|224
1722630120000|2024-08-02 20:22:00|5339.79|5339.19|5339.42|5338.82|5339.92|5339.32|5339.42|5338.82|142
1722630130000|2024-08-02 20:22:10|5339.67|5339.07|5339.92|5339.32|5339.92|5339.32|5339.42|5338.82|104
1722630140000|2024-08-02 20:22:20|5339.67|5339.07|5339.92|5339.32|5339.92|5339.32|5339.67|5339.07|49
1722630150000|2024-08-02 20:22:30|5339.67|5339.07|5339.42|5338.82|5339.67|5339.07|5339.42|5338.82|90
1722630160000|2024-08-02 20:22:40|5339.54|5338.94|5339.67|5339.07|5339.92|5339.32|5339.54|5338.94|33
1722630170000|2024-08-02 20:22:50|5339.92|5339.32|5339.67|5339.07|5339.92|5339.32|5339.67|5339.07|20
1722630180000|2024-08-02 20:23:00|5339.92|5339.32|5340.17|5339.57|5340.42|5339.82|5339.92|5339.32|66
1722630190000|2024-08-02 20:23:10|5340.29|5339.69|5340.17|5339.57|5340.42|5339.82|5340.17|5339.57|43
1722630200000|2024-08-02 20:23:20|5340.42|5339.82|5340.17|5339.57|5340.42|5339.82|5340.17|5339.57|73
1722630210000|2024-08-02 20:23:30|5340.29|5339.69|5340.42|5339.82|5340.42|5339.82|5340.17|5339.57|17
1722630220000|2024-08-02 20:23:40|5340.54|5339.94|5340.67|5340.07|5340.67|5340.07|5340.54|5339.94|37
1722630230000|2024-08-02 20:23:50|5340.79|5340.19|5340.67|5340.07|5340.92|5340.32|5340.42|5339.82|121
1722630240000|2024-08-02 20:24:00|5340.42|5339.82|5340.17|5339.57|5340.42|5339.82|5340.17|5339.57|34
1722630250000|2024-08-02 20:24:10|5340.29|5339.69|5340.42|5339.82|5340.42|5339.82|5340.29|5339.69|43
1722630260000|2024-08-02 20:24:20|5340.29|5339.69|5340.42|5339.82|5340.42|5339.82|5340.17|5339.57|57
1722630270000|2024-08-02 20:24:30|5340.17|5339.57|5340.42|5339.82|5340.42|5339.82|5340.17|5339.57|109
1722630280000|2024-08-02 20:24:40|||||||||23
1722630290000|2024-08-02 20:24:50|5340.67|5340.07|5340.42|5339.82|5340.67|5340.07|5340.29|5339.69|284
1722630300000|2024-08-02 20:25:00|5340.29|5339.69|5340.17|5339.57|5340.42|5339.82|5340.17|5339.57|52
1722630310000|2024-08-02 20:25:10|5340.04|5339.44|5340.42|5339.82|5340.42|5339.82|5340.04|5339.44|53
1722630320000|2024-08-02 20:25:20|5340.29|5339.69|5340.17|5339.57|5340.29|5339.69|5339.92|5339.32|40
1722630330000|2024-08-02 20:25:30|||||||||24
1722630340000|2024-08-02 20:25:40|5339.92|5339.32|5339.92|5339.32|5339.92|5339.32|5339.92|5339.32|20
1722630350000|2024-08-02 20:25:50|5339.79|5339.19|5339.42|5338.82|5339.79|5339.19|5339.42|5338.82|46
1722630360000|2024-08-02 20:26:00|5339.17|5338.57|5339.67|5339.07|5339.67|5339.07|5339.17|5338.57|112
1722630370000|2024-08-02 20:26:10|5339.42|5338.82|5339.42|5338.82|5339.67|5339.07|5339.42|5338.82|24
1722630380000|2024-08-02 20:26:20|5339.29|5338.69|5339.17|5338.57|5339.42|5338.82|5339.17|5338.57|109
1722630390000|2024-08-02 20:26:30|5339.29|5338.69|5339.17|5338.57|5339.29|5338.69|5339.17|5338.57|13
1722630400000|2024-08-02 20:26:40|5339.29|5338.69|5339.17|5338.57|5339.29|5338.69|5339.17|5338.57|19
1722630410000|2024-08-02 20:26:50|5339.04|5338.44|5338.92|5338.32|5339.04|5338.44|5338.92|5338.32|53
1722630420000|2024-08-02 20:27:00|5339.04|5338.44|5339.04|5338.44|5339.17|5338.57|5339.04|5338.44|30
1722630430000|2024-08-02 20:27:10|5339.17|5338.57|5338.67|5338.07|5339.17|5338.57|5338.67|5338.07|23
1722630440000|2024-08-02 20:27:20|5338.79|5338.19|5339.17|5338.57|5339.42|5338.82|5338.79|5338.19|63
1722630450000|2024-08-02 20:27:30|5339.42|5338.82|5339.42|5338.82|5339.42|5338.82|5339.42|5338.82|20
1722630460000|2024-08-02 20:27:40|5339.29|5338.69|5338.92|5338.32|5339.29|5338.69|5338.92|5338.32|30
1722630470000|2024-08-02 20:27:50|5339.04|5338.44|5339.17|5338.57|5339.42|5338.82|5339.04|5338.44|34
1722630480000|2024-08-02 20:28:00|5339.42|5338.82|5339.17|5338.57|5339.42|5338.82|5339.17|5338.57|56
1722630490000|2024-08-02 20:28:10|5339.42|5338.82|5338.92|5338.32|5339.42|5338.82|5338.92|5338.32|185
1722630500000|2024-08-02 20:28:20|5339.17|5338.57|5339.17|5338.57|5339.17|5338.57|5339.17|5338.57|37
1722630510000|2024-08-02 20:28:30|||||||||29
1722630520000|2024-08-02 20:28:40|5339.29|5338.69|5338.92|5338.32|5339.29|5338.69|5338.92|5338.32|64
1722630530000|2024-08-02 20:28:50|5339.17|5338.57|5339.17|5338.57|5339.17|5338.57|5339.17|5338.57|59
1722630540000|2024-08-02 20:29:00|5338.92|5338.32|5338.92|5338.32|5338.92|5338.32|5338.92|5338.32|13
1722630550000|2024-08-02 20:29:10|||||||||15
1722630560000|2024-08-02 20:29:20|5339.04|5338.44|5338.92|5338.32|5339.04|5338.44|5338.92|5338.32|29
1722630570000|2024-08-02 20:29:30|||||||||3
1722630580000|2024-08-02 20:29:40|||||||||29
1722630590000|2024-08-02 20:29:50|5338.79|5338.19|5338.67|5338.07|5338.79|5338.19|5338.67|5338.07|126
1722630600000|2024-08-02 20:30:00|5338.92|5338.32|5338.67|5338.07|5338.92|5338.32|5338.67|5338.07|98
1722630610000|2024-08-02 20:30:10|5338.54|5337.94|5338.17|5337.57|5338.54|5337.94|5338.17|5337.57|68
1722630620000|2024-08-02 20:30:20|||||||||47
1722630630000|2024-08-02 20:30:30|5338.29|5337.69|5338.17|5337.57|5338.42|5337.82|5338.17|5337.57|123
1722630640000|2024-08-02 20:30:40|5338.42|5337.82|5337.92|5337.32|5338.42|5337.82|5337.92|5337.32|69
1722630650000|2024-08-02 20:30:50|5338.17|5337.57|5338.17|5337.57|5338.17|5337.57|5338.17|5337.57|6
1722630660000|2024-08-02 20:31:00|5337.92|5337.32|5337.42|5336.82|5337.92|5337.32|5337.42|5336.82|132
1722630670000|2024-08-02 20:31:10|5337.17|5336.57|5337.42|5336.82|5337.42|5336.82|5337.17|5336.57|33
1722630680000|2024-08-02 20:31:20|5337.17|5336.57|5337.17|5336.57|5337.29|5336.69|5337.17|5336.57|47
1722630690000|2024-08-02 20:31:30|5337.42|5336.82|5337.17|5336.57|5337.42|5336.82|5337.17|5336.57|62
1722630700000|2024-08-02 20:31:40|5337.42|5336.82|5337.42|5336.82|5337.42|5336.82|5337.42|5336.82|9
1722630710000|2024-08-02 20:31:50|5336.92|5336.32|5336.67|5336.07|5336.92|5336.32|5336.67|5336.07|136
1722630720000|2024-08-02 20:32:00|5336.54|5335.94|5336.67|5336.07|5336.67|5336.07|5336.17|5335.57|116
1722630730000|2024-08-02 20:32:10|||||||||10
1722630740000|2024-08-02 20:32:20|||||||||4
1722630750000|2024-08-02 20:32:30|5336.79|5336.19|5336.67|5336.07|5336.79|5336.19|5336.67|5336.07|36
1722630760000|2024-08-02 20:32:40|5336.92|5336.32|5336.92|5336.32|5336.92|5336.32|5336.92|5336.32|50
1722630770000|2024-08-02 20:32:50|5336.67|5336.07|5336.92|5336.32|5336.92|5336.32|5336.67|5336.07|91
1722630780000|2024-08-02 20:33:00|||||||||80
1722630790000|2024-08-02 20:33:10|||||||||8
1722630800000|2024-08-02 20:33:20|5336.67|5336.07|5336.42|5335.82|5336.67|5336.07|5336.17|5335.57|130
1722630810000|2024-08-02 20:33:30|5336.17|5335.57|5336.17|5335.57|5336.17|5335.57|5336.17|5335.57|19
1722630820000|2024-08-02 20:33:40|5336.42|5335.82|5336.17|5335.57|5336.42|5335.82|5336.17|5335.57|82
1722630830000|2024-08-02 20:33:50|5336.04|5335.44|5335.92|5335.32|5336.04|5335.44|5335.92|5335.32|31
1722630840000|2024-08-02 20:34:00|5335.79|5335.19|5335.42|5334.82|5335.79|5335.19|5335.42|5334.82|73
1722630850000|2024-08-02 20:34:10|5335.29|5334.69|5335.17|5334.57|5335.29|5334.69|5334.92|5334.32|181
1722630860000|2024-08-02 20:34:20|5335.42|5334.82|5334.92|5334.32|5335.42|5334.82|5334.92|5334.32|101
1722630870000|2024-08-02 20:34:30|||||||||52
1722630880000|2024-08-02 20:34:40|||||||||28
1722630890000|2024-08-02 20:34:50|||||||||5
1722630900000|2024-08-02 20:35:00|5334.42|5333.82|5333.67|5333.07|5334.42|5333.82|5333.67|5333.07|348
1722630910000|2024-08-02 20:35:10|5333.42|5332.82|5332.92|5332.32|5333.42|5332.82|5332.92|5332.32|197
1722630920000|2024-08-02 20:35:20|5332.79|5332.19|5332.17|5331.57|5333.17|5332.57|5332.17|5331.57|299
1722630930000|2024-08-02 20:35:30|5332.29|5331.69|5332.17|5331.57|5332.42|5331.82|5332.17|5331.57|34
1722630940000|2024-08-02 20:35:40|5332.29|5331.69|5333.17|5332.57|5333.17|5332.57|5332.29|5331.69|64
1722630950000|2024-08-02 20:35:50|5333.29|5332.69|5332.92|5332.32|5333.42|5332.82|5332.92|5332.32|126
1722630960000|2024-08-02 20:36:00|5333.04|5332.44|5332.92|5332.32|5333.04|5332.44|5332.67|5332.07|81
1722630970000|2024-08-02 20:36:10|5332.79|5332.19|5332.67|5332.07|5332.79|5332.19|5332.67|5332.07|65
1722630980000|2024-08-02 20:36:20|5332.79|5332.19|5332.42|5331.82|5332.92|5332.32|5332.42|5331.82|34
1722630990000|2024-08-02 20:36:30|5332.17|5331.57|5332.04|5331.44|5332.17|5331.57|5331.67|5331.07|224
1722631000000|2024-08-02 20:36:40|5331.92|5331.32|5331.67|5331.07|5331.92|5331.32|5331.42|5330.82|68
1722631010000|2024-08-02 20:36:50|5331.42|5330.82|5331.42|5330.82|5331.67|5331.07|5331.42|5330.82|88
1722631020000|2024-08-02 20:37:00|5331.54|5330.94|5330.67|5330.07|5331.67|5331.07|5330.67|5330.07|84
1722631030000|2024-08-02 20:37:10|5330.54|5329.94|5330.79|5330.19|5330.92|5330.32|5330.42|5329.82|161
1722631040000|2024-08-02 20:37:20|5330.67|5330.07|5330.67|5330.07|5330.92|5330.32|5330.67|5330.07|65
1722631050000|2024-08-02 20:37:30|5330.92|5330.32|5330.92|5330.32|5330.92|5330.32|5330.92|5330.32|94
1722631060000|2024-08-02 20:37:40|||||||||33
1722631070000|2024-08-02 20:37:50|5330.79|5330.19|5330.67|5330.07|5330.79|5330.19|5330.67|5330.07|69
1722631080000|2024-08-02 20:38:00|5330.92|5330.32|5330.92|5330.32|5330.92|5330.32|5330.17|5329.57|111
1722631090000|2024-08-02 20:38:10|5330.79|5330.19|5330.67|5330.07|5330.79|5330.19|5330.54|5329.94|45
1722631100000|2024-08-02 20:38:20|5330.92|5330.32|5330.67|5330.07|5330.92|5330.32|5330.67|5330.07|22
1722631110000|2024-08-02 20:38:30|5330.92|5330.32|5330.92|5330.32|5330.92|5330.32|5330.92|5330.32|19
1722631120000|2024-08-02 20:38:40|||||||||81
1722631130000|2024-08-02 20:38:50|||||||||82
1722631140000|2024-08-02 20:39:00|5330.79|5330.19|5330.42|5329.82|5330.79|5330.19|5330.17|5329.57|134
1722631150000|2024-08-02 20:39:10|5330.67|5330.07|5330.67|5330.07|5330.79|5330.19|5330.54|5329.94|55
1722631160000|2024-08-02 20:39:20|5330.92|5330.32|5330.92|5330.32|5330.92|5330.32|5330.92|5330.32|88
1722631170000|2024-08-02 20:39:30|5330.79|5330.19|5330.54|5329.94|5330.79|5330.19|5330.54|5329.94|50
1722631180000|2024-08-02 20:39:40|5330.42|5329.82|5330.67|5330.07|5330.67|5330.07|5330.42|5329.82|22
1722631190000|2024-08-02 20:39:50|5330.79|5330.19|5330.92|5330.32|5330.92|5330.32|5330.67|5330.07|30
1722631200000|2024-08-02 20:40:00|5330.67|5330.07|5330.67|5330.07|5330.67|5330.07|5330.67|5330.07|66
1722631210000|2024-08-02 20:40:10|5330.92|5330.32|5330.92|5330.32|5330.92|5330.32|5330.92|5330.32|6
1722631220000|2024-08-02 20:40:20|5330.67|5330.07|5330.67|5330.07|5330.92|5330.32|5330.67|5330.07|108
1722631230000|2024-08-02 20:40:30|5330.42|5329.82|5330.17|5329.57|5330.67|5330.07|5330.17|5329.57|115
1722631240000|2024-08-02 20:40:40|5329.92|5329.32|5330.42|5329.82|5330.42|5329.82|5329.92|5329.32|90
1722631250000|2024-08-02 20:40:50|5330.29|5329.69|5330.92|5330.32|5330.92|5330.32|5330.17|5329.57|86
1722631260000|2024-08-02 20:41:00|5330.67|5330.07|5330.92|5330.32|5330.92|5330.32|5330.67|5330.07|116
1722631270000|2024-08-02 20:41:10|5330.67|5330.07|5330.67|5330.07|5330.92|5330.32|5330.67|5330.07|50
1722631280000|2024-08-02 20:41:20|5330.42|5329.82|5330.92|5330.32|5330.92|5330.32|5330.42|5329.82|223
1722631290000|2024-08-02 20:41:30|5330.79|5330.19|5330.92|5330.32|5330.92|5330.32|5330.79|5330.19|238
1722631300000|2024-08-02 20:41:40|||||||||36
1722631310000|2024-08-02 20:41:50|||||||||48
1722631320000|2024-08-02 20:42:00|5330.67|5330.07|5330.67|5330.07|5330.92|5330.32|5330.67|5330.07|81
1722631330000|2024-08-02 20:42:10|5330.92|5330.32|5330.42|5329.82|5330.92|5330.32|5330.42|5329.82|71
1722631340000|2024-08-02 20:42:20|5330.54|5329.94|5330.17|5329.57|5330.67|5330.07|5330.17|5329.57|147
1722631350000|2024-08-02 20:42:30|5330.29|5329.69|5330.67|5330.07|5330.79|5330.19|5330.29|5329.69|59
1722631360000|2024-08-02 20:42:40|5330.54|5329.94|5330.92|5330.32|5330.92|5330.32|5330.54|5329.94|51
1722631370000|2024-08-02 20:42:50|5330.67|5330.07|5330.92|5330.32|5330.92|5330.32|5330.67|5330.07|277
1722631380000|2024-08-02 20:43:00|5330.79|5330.19|5331.17|5330.57|5331.42|5330.82|5330.67|5330.07|252
1722631390000|2024-08-02 20:43:10|5331.29|5330.69|5331.17|5330.57|5331.42|5330.82|5331.17|5330.57|82
1722631400000|2024-08-02 20:43:20|5331.42|5330.82|5331.42|5330.82|5331.42|5330.82|5331.42|5330.82|23
1722631410000|2024-08-02 20:43:30|||||||||49
1722631420000|2024-08-02 20:43:40|5331.29|5330.69|5331.42|5330.82|5331.42|5330.82|5331.17|5330.57|137
1722631430000|2024-08-02 20:43:50|5331.67|5331.07|5331.67|5331.07|5331.67|5331.07|5331.67|5331.07|46
1722631440000|2024-08-02 20:44:00|5331.54|5330.94|5331.67|5331.07|5331.67|5331.07|5331.42|5330.82|79
1722631450000|2024-08-02 20:44:10|||||||||109
1722631460000|2024-08-02 20:44:20|||||||||123
1722631470000|2024-08-02 20:44:30|5331.79|5331.19|5331.67|5331.07|5331.79|5331.19|5331.67|5331.07|3245
1722631480000|2024-08-02 20:44:40|5331.92|5331.32|5331.92|5331.32|5331.92|5331.32|5331.92|5331.32|147
1722631490000|2024-08-02 20:44:50|5332.04|5331.44|5332.42|5331.82|5332.42|5331.82|5331.92|5331.32|3144
1722631500000|2024-08-02 20:45:00|5332.67|5332.07|5332.17|5331.57|5332.67|5332.07|5332.17|5331.57|224
1722631510000|2024-08-02 20:45:10|5332.04|5331.44|5332.17|5331.57|5332.17|5331.57|5331.79|5331.19|107
1722631520000|2024-08-02 20:45:20|5332.42|5331.82|5332.67|5332.07|5332.67|5332.07|5332.29|5331.69|64
1722631530000|2024-08-02 20:45:30|5332.92|5332.32|5332.92|5332.32|5332.92|5332.32|5332.92|5332.32|63
1722631540000|2024-08-02 20:45:40|5332.67|5332.07|5332.42|5331.82|5332.67|5332.07|5332.42|5331.82|85
1722631550000|2024-08-02 20:45:50|||||||||40
1722631560000|2024-08-02 20:46:00|5332.29|5331.69|5332.42|5331.82|5332.67|5332.07|5332.17|5331.57|68
1722631570000|2024-08-02 20:46:10|||||||||2
1722631580000|2024-08-02 20:46:20|5332.54|5331.94|5332.17|5331.57|5332.67|5332.07|5332.17|5331.57|45
1722631590000|2024-08-02 20:46:30|5332.04|5331.44|5332.17|5331.57|5332.17|5331.57|5331.92|5331.32|62
1722631600000|2024-08-02 20:46:40|||||||||1
1722631610000|2024-08-02 20:46:50|5331.92|5331.32|5331.92|5331.32|5331.92|5331.32|5331.92|5331.32|11
1722631620000|2024-08-02 20:47:00|5332.04|5331.44|5332.17|5331.57|5332.17|5331.57|5332.04|5331.44|46
1722631630000|2024-08-02 20:47:10|5332.04|5331.44|5331.92|5331.32|5332.04|5331.44|5331.92|5331.32|138
1722631640000|2024-08-02 20:47:20|5331.79|5331.19|5331.67|5331.07|5331.92|5331.32|5331.67|5331.07|11
1722631650000|2024-08-02 20:47:30|5331.92|5331.32|5331.92|5331.32|5331.92|5331.32|5331.92|5331.32|18
1722631660000|2024-08-02 20:47:40|5331.79|5331.19|5331.42|5330.82|5331.79|5331.19|5331.42|5330.82|20
1722631670000|2024-08-02 20:47:50|5331.29|5330.69|5330.92|5330.32|5331.29|5330.69|5330.92|5330.32|69
1722631680000|2024-08-02 20:48:00|5331.04|5330.44|5330.67|5330.07|5331.04|5330.44|5330.67|5330.07|89
1722631690000|2024-08-02 20:48:10|5330.79|5330.19|5330.67|5330.07|5330.79|5330.19|5330.67|5330.07|42
1722631700000|2024-08-02 20:48:20|5330.42|5329.82|5330.92|5330.32|5330.92|5330.32|5330.42|5329.82|73
1722631710000|2024-08-02 20:48:30|||||||||28
1722631720000|2024-08-02 20:48:40|5330.67|5330.07|5330.67|5330.07|5330.67|5330.07|5330.67|5330.07|32
1722631730000|2024-08-02 20:48:50|5330.79|5330.19|5330.92|5330.32|5330.92|5330.32|5330.79|5330.19|85
1722631750000|2024-08-02 20:49:10|5330.67|5330.07|5330.67|5330.07|5330.92|5330.32|5330.67|5330.07|97
1722631760000|2024-08-02 20:49:20|5330.79|5330.19|5330.92|5330.32|5330.92|5330.32|5330.79|5330.19|27
1722631770000|2024-08-02 20:49:30|||||||||35
1722631780000|2024-08-02 20:49:40|||||||||21
1722631790000|2024-08-02 20:49:50|5330.67|5330.07|5330.42|5329.82|5330.67|5330.07|5330.42|5329.82|61
1722631800000|2024-08-02 20:50:00|5330.17|5329.57|5330.42|5329.82|5330.42|5329.82|5330.17|5329.57|59
1722631810000|2024-08-02 20:50:10|5330.67|5330.07|5330.67|5330.07|5330.67|5330.07|5330.67|5330.07|24
1722631820000|2024-08-02 20:50:20|5330.42|5329.82|5330.42|5329.82|5330.42|5329.82|5330.42|5329.82|178
1722631830000|2024-08-02 20:50:30|5330.29|5329.69|5330.67|5330.07|5330.67|5330.07|5330.17|5329.57|3174
1722631840000|2024-08-02 20:50:40|||||||||35
1722631850000|2024-08-02 20:50:50|5330.79|5330.19|5330.79|5330.19|5330.79|5330.19|5330.79|5330.19|8
1722631860000|2024-08-02 20:51:00|5330.67|5330.07|5330.92|5330.32|5330.92|5330.32|5330.67|5330.07|303
1722631880000|2024-08-02 20:51:20|5331.17|5330.57|5331.04|5330.44|5331.17|5330.57|5331.04|5330.44|874
1722631890000|2024-08-02 20:51:30|5330.92|5330.32|5330.92|5330.32|5330.92|5330.32|5330.92|5330.32|32
1722631900000|2024-08-02 20:51:40|5331.17|5330.57|5331.17|5330.57|5331.17|5330.57|5331.17|5330.57|59
1722631910000|2024-08-02 20:51:50|5331.42|5330.82|5331.42|5330.82|5331.42|5330.82|5331.42|5330.82|53
1722631920000|2024-08-02 20:52:00|||||||||106
1722631930000|2024-08-02 20:52:10|||||||||40
1722631940000|2024-08-02 20:52:20|||||||||60
1722631950000|2024-08-02 20:52:30|5331.67|5331.07|5331.67|5331.07|5331.79|5331.19|5331.54|5330.94|3095
1722631960000|2024-08-02 20:52:40|5331.54|5330.94|5331.67|5331.07|5331.67|5331.07|5331.54|5330.94|35
1722631970000|2024-08-02 20:52:50|||||||||110
1722631980000|2024-08-02 20:53:00|5331.79|5331.19|5331.92|5331.32|5331.92|5331.32|5331.79|5331.19|40
1722631990000|2024-08-02 20:53:10|||||||||32
1722632010000|2024-08-02 20:53:30|5331.67|5331.07|5331.67|5331.07|5331.67|5331.07|5331.67|5331.07|152
1722632020000|2024-08-02 20:53:40|5331.54|5330.94|5331.17|5330.57|5331.54|5330.94|5331.17|5330.57|22
1722632030000|2024-08-02 20:53:50|5331.42|5330.82|5331.17|5330.57|5331.42|5330.82|5331.17|5330.57|82
1722632040000|2024-08-02 20:54:00|5331.29|5330.69|5331.42|5330.82|5331.42|5330.82|5331.17|5330.57|88
1722632050000|2024-08-02 20:54:10|||||||||102
1722632060000|2024-08-02 20:54:20|||||||||67
1722632070000|2024-08-02 20:54:30|||||||||83
1722632080000|2024-08-02 20:54:40|5331.17|5330.57|5331.17|5330.57|5331.29|5330.69|5331.17|5330.57|73
1722632090000|2024-08-02 20:54:50|5331.42|5330.82|5331.29|5330.69|5331.42|5330.82|5331.29|5330.69|166
1722632100000|2024-08-02 20:55:00|5331.17|5330.57|5330.17|5329.57|5331.17|5330.57|5330.17|5329.57|159
1722632110000|2024-08-02 20:55:10|5329.92|5329.32|5329.67|5329.07|5329.92|5329.32|5329.67|5329.07|38
1722632120000|2024-08-02 20:55:20|5329.42|5328.82|5329.67|5329.07|5329.67|5329.07|5329.42|5328.82|102
1722632130000|2024-08-02 20:55:30|5329.17|5328.57|5328.92|5328.32|5329.17|5328.57|5328.79|5328.19|92
1722632140000|2024-08-02 20:55:40|5328.79|5328.19|5328.92|5328.32|5328.92|5328.32|5328.67|5328.07|35
1722632150000|2024-08-02 20:55:50|5328.67|5328.07|5328.67|5328.07|5328.67|5328.07|5328.67|5328.07|30
1722632160000|2024-08-02 20:56:00|5328.42|5327.82|5328.67|5328.07|5328.67|5328.07|5328.42|5327.82|71
1722632170000|2024-08-02 20:56:10|5328.54|5327.94|5328.42|5327.82|5328.54|5327.94|5328.42|5327.82|26
1722632180000|2024-08-02 20:56:20|||||||||19
1722632190000|2024-08-02 20:56:30|||||||||60
1722632200000|2024-08-02 20:56:40|5328.17|5327.57|5328.17|5327.57|5328.42|5327.82|5328.17|5327.57|56
1722632210000|2024-08-02 20:56:50|||||||||3
1722632220000|2024-08-02 20:57:00|5328.04|5327.44|5328.42|5327.82|5328.42|5327.82|5327.92|5327.32|123
1722632230000|2024-08-02 20:57:10|5328.17|5327.57|5327.92|5327.32|5328.17|5327.57|5327.92|5327.32|37
1722632240000|2024-08-02 20:57:20|5327.79|5327.19|5327.42|5326.82|5327.79|5327.19|5326.92|5326.32|179
1722632250000|2024-08-02 20:57:30|5327.29|5326.69|5326.92|5326.32|5327.29|5326.69|5326.92|5326.32|52
1722632260000|2024-08-02 20:57:40|5326.67|5326.07|5326.42|5325.82|5326.92|5326.32|5326.42|5325.82|194
1722632270000|2024-08-02 20:57:50|5326.54|5325.94|5325.67|5325.07|5326.67|5326.07|5325.67|5325.07|154
1722632280000|2024-08-02 20:58:00|5325.42|5324.82|5327.42|5326.82|5327.42|5326.82|5325.42|5324.82|3456
1722632290000|2024-08-02 20:58:10|5327.67|5327.07|5328.17|5327.57|5328.17|5327.57|5327.54|5326.94|109
1722632300000|2024-08-02 20:58:20|5327.67|5327.07|5328.04|5327.44|5328.17|5327.57|5327.67|5327.07|125
1722632310000|2024-08-02 20:58:30|5327.67|5327.07|5327.29|5326.69|5327.67|5327.07|5327.29|5326.69|27
1722632320000|2024-08-02 20:58:40|5327.42|5326.82|5327.79|5327.19|5327.92|5327.32|5327.42|5326.82|61
1722632330000|2024-08-02 20:58:50|5327.92|5327.32|5328.17|5327.57|5328.17|5327.57|5327.92|5327.32|94
1722632340000|2024-08-02 20:59:00|5328.04|5327.44|5327.54|5326.94|5328.04|5327.44|5327.54|5326.94|93
1722632350000|2024-08-02 20:59:10|5327.42|5326.82|5327.17|5326.57|5327.67|5327.07|5327.17|5326.57|121
1722632360000|2024-08-02 20:59:20|5327.29|5326.69|5327.42|5326.82|5327.42|5326.82|5327.29|5326.69|47
1722632370000|2024-08-02 20:59:30|5327.54|5326.94|5326.29|5325.69|5327.54|5326.94|5326.29|5325.69|257
1722632380000|2024-08-02 20:59:40|5326.42|5325.82|5326.42|5325.82|5326.42|5325.82|5325.92|5325.32|3064
1722632390000|2024-08-02 20:59:50|5326.29|5325.69|5326.94|5325.44|5326.98|5326.19|5325.79|5325.19|3221
1722808810000|2024-08-04 22:00:10|5304.61|5304.01|5300.86|5300.26|5305.36|5304.76|5298.99|5298.39|755
1722808820000|2024-08-04 22:00:20|5301.49|5300.89|5304.61|5304.01|5304.61|5304.01|5301.49|5300.89|252
1722808830000|2024-08-04 22:00:30|5304.74|5304.14|5304.11|5303.51|5304.86|5304.26|5302.24|5301.64|377
1722808840000|2024-08-04 22:00:40|5304.61|5304.01|5304.49|5303.89|5304.86|5304.26|5302.99|5302.39|218
1722808850000|2024-08-04 22:00:50|5304.74|5304.14|5300.99|5300.39|5304.86|5304.26|5299.99|5299.39|305
1722808860000|2024-08-04 22:01:00|5300.74|5300.14|5301.61|5301.01|5301.99|5301.39|5299.11|5298.51|399
1722808870000|2024-08-04 22:01:10|5301.74|5301.14|5299.61|5299.01|5301.74|5301.14|5299.11|5298.51|320
1722808880000|2024-08-04 22:01:20|5299.11|5298.51|5297.11|5296.51|5299.24|5298.64|5296.74|5296.14|280
1722808890000|2024-08-04 22:01:30|5296.86|5296.26|5298.36|5297.76|5298.74|5298.14|5296.61|5296.01|246
1722808900000|2024-08-04 22:01:40|5298.24|5297.64|5292.36|5291.76|5298.61|5298.01|5292.36|5291.76|703
1722808910000|2024-08-04 22:01:50|5293.36|5292.76|5295.36|5294.76|5296.36|5295.76|5292.36|5291.76|588
1722808920000|2024-08-04 22:02:00|5295.61|5295.01|5298.49|5297.89|5298.49|5297.89|5295.61|5295.01|188
1722808930000|2024-08-04 22:02:10|5298.36|5297.76|5293.61|5293.01|5298.36|5297.76|5293.61|5293.01|177
1722808940000|2024-08-04 22:02:20|5293.99|5293.39|5291.61|5291.01|5293.99|5293.39|5291.36|5290.76|231
1722808950000|2024-08-04 22:02:30|5291.86|5291.26|5294.61|5294.01|5295.36|5294.76|5291.36|5290.76|285
1722808960000|2024-08-04 22:02:40|5293.36|5292.76|5294.36|5293.76|5294.61|5294.01|5293.36|5292.76|115
1722808970000|2024-08-04 22:02:50|5293.99|5293.39|5293.86|5293.26|5294.24|5293.64|5293.74|5293.14|87
1722808980000|2024-08-04 22:03:00|5293.99|5293.39|5292.36|5291.76|5294.11|5293.51|5291.74|5291.14|186
1722808990000|2024-08-04 22:03:10|5292.49|5291.89|5293.99|5293.39|5294.61|5294.01|5292.49|5291.89|159
1722809000000|2024-08-04 22:03:20|5294.11|5293.51|5294.11|5293.51|5295.61|5295.01|5293.74|5293.14|368
1722809010000|2024-08-04 22:03:30|5294.86|5294.26|5293.49|5292.89|5295.11|5294.51|5293.36|5292.76|149
1722809020000|2024-08-04 22:03:40|5293.61|5293.01|5291.61|5291.01|5293.86|5293.26|5290.86|5290.26|126
1722809030000|2024-08-04 22:03:50|5291.74|5291.14|5293.11|5292.51|5293.11|5292.51|5290.74|5290.14|171
1722809040000|2024-08-04 22:04:00|5293.24|5292.64|5293.99|5293.39|5294.11|5293.51|5292.86|5292.26|134
1722809050000|2024-08-04 22:04:10|5294.11|5293.51|5291.74|5291.14|5294.11|5293.51|5291.74|5291.14|75
1722809060000|2024-08-04 22:04:20|5291.99|5291.39|5292.99|5292.39|5293.86|5293.26|5291.86|5291.26|133
1722809070000|2024-08-04 22:04:30|5294.11|5293.51|5295.11|5294.51|5295.86|5295.26|5294.11|5293.51|253
1722809080000|2024-08-04 22:04:40|5294.86|5294.26|5295.99|5295.39|5295.99|5295.39|5294.36|5293.76|165
1722809090000|2024-08-04 22:04:50|5296.11|5295.51|5296.36|5295.76|5296.74|5296.14|5295.36|5294.76|173
1722809100000|2024-08-04 22:05:00|5296.49|5295.89|5297.24|5296.64|5297.49|5296.89|5295.11|5294.51|287
1722809110000|2024-08-04 22:05:10|5297.36|5296.76|5298.49|5297.89|5298.49|5297.89|5297.11|5296.51|125
1722809120000|2024-08-04 22:05:20|5298.74|5298.14|5299.11|5298.51|5299.61|5299.01|5298.36|5297.76|236
1722809130000|2024-08-04 22:05:30|5298.99|5298.39|5297.99|5297.39|5299.36|5298.76|5297.86|5297.26|111
1722809140000|2024-08-04 22:05:40|5298.11|5297.51|5297.24|5296.64|5298.11|5297.51|5297.24|5296.64|51
1722809150000|2024-08-04 22:05:50|5297.36|5296.76|5298.36|5297.76|5298.49|5297.89|5297.36|5296.76|132
1722809160000|2024-08-04 22:06:00|5298.86|5298.26|5294.61|5294.01|5298.86|5298.26|5292.99|5292.39|359
1722809170000|2024-08-04 22:06:10|5295.24|5294.64|5295.36|5294.76|5295.74|5295.14|5294.11|5293.51|121
1722809180000|2024-08-04 22:06:20|5295.49|5294.89|5294.11|5293.51|5295.86|5295.26|5294.11|5293.51|103
1722809190000|2024-08-04 22:06:30|5294.24|5293.64|5292.86|5292.26|5294.24|5293.64|5291.99|5291.39|152
1722809200000|2024-08-04 22:06:40|5292.99|5292.39|5293.49|5292.89|5293.49|5292.89|5292.36|5291.76|79
1722809210000|2024-08-04 22:06:50|5293.74|5293.14|5294.86|5294.26|5294.86|5294.26|5292.99|5292.39|113
1722809220000|2024-08-04 22:07:00|5294.74|5294.14|5296.24|5295.64|5296.24|5295.64|5294.49|5293.89|83
1722809230000|2024-08-04 22:07:10|5295.61|5295.01|5295.61|5295.01|5296.61|5296.01|5295.61|5295.01|79
1722809240000|2024-08-04 22:07:20|5295.74|5295.14|5296.24|5295.64|5296.61|5296.01|5295.74|5295.14|38
1722809250000|2024-08-04 22:07:30|5296.11|5295.51|5295.86|5295.26|5296.24|5295.64|5295.36|5294.76|48
1722809260000|2024-08-04 22:07:40|5295.99|5295.39|5297.61|5297.01|5298.86|5298.26|5294.99|5294.39|308
1722809270000|2024-08-04 22:07:50|5297.49|5296.89|5297.36|5296.76|5298.61|5298.01|5296.99|5296.39|128
1722809280000|2024-08-04 22:08:00|5297.86|5297.26|5298.49|5297.89|5298.49|5297.89|5297.74|5297.14|102
1722809290000|2024-08-04 22:08:10|5298.86|5298.26|5299.36|5298.76|5299.74|5299.14|5298.61|5298.01|155
1722809300000|2024-08-04 22:08:20|5299.49|5298.89|5299.11|5298.51|5299.49|5298.89|5298.74|5298.14|41
1722809310000|2024-08-04 22:08:30|5299.24|5298.64|5298.11|5297.51|5299.24|5298.64|5297.99|5297.39|50
1722809320000|2024-08-04 22:08:40|5298.36|5297.76|5298.49|5297.89|5298.74|5298.14|5298.24|5297.64|34
1722809330000|2024-08-04 22:08:50|5298.36|5297.76|5299.11|5298.51|5299.11|5298.51|5298.36|5297.76|21
1722809340000|2024-08-04 22:09:00|5298.74|5298.14|5298.11|5297.51|5299.11|5298.51|5298.11|5297.51|72
1722809350000|2024-08-04 22:09:10|5297.86|5297.26|5298.49|5297.89|5298.86|5298.26|5297.24|5296.64|59
1722809360000|2024-08-04 22:09:20|5298.36|5297.76|5298.61|5298.01|5298.61|5298.01|5298.36|5297.76|24
1722809370000|2024-08-04 22:09:30|5298.86|5298.26|5297.86|5297.26|5298.86|5298.26|5297.86|5297.26|20
1722809380000|2024-08-04 22:09:40|5297.99|5297.39|5297.86|5297.26|5297.99|5297.39|5297.61|5297.01|4
1722809390000|2024-08-04 22:09:50|5297.99|5297.39|5298.61|5298.01|5298.61|5298.01|5297.49|5296.89|38
1722809400000|2024-08-04 22:10:00|5298.11|5297.51|5298.11|5297.51|5298.61|5298.01|5297.61|5297.01|44
1722809410000|2024-08-04 22:10:10|5297.99|5297.39|5298.49|5297.89|5298.61|5298.01|5297.99|5297.39|12
1722809420000|2024-08-04 22:10:20|5298.61|5298.01|5297.86|5297.26|5298.61|5298.01|5297.61|5297.01|367
1722809430000|2024-08-04 22:10:30|5297.99|5297.39|5298.24|5297.64|5298.24|5297.64|5297.86|5297.26|17
1722809440000|2024-08-04 22:10:40|5298.49|5297.89|5298.61|5298.01|5298.74|5298.14|5298.49|5297.89|29
1722809450000|2024-08-04 22:10:50|5298.74|5298.14|5298.74|5298.14|5298.74|5298.14|5298.36|5297.76|29
1722809460000|2024-08-04 22:11:00|5298.61|5298.01|5299.36|5298.76|5299.99|5299.39|5298.61|5298.01|191
1722809470000|2024-08-04 22:11:10|5300.61|5300.01|5300.11|5299.51|5300.74|5300.14|5299.49|5298.89|598
1722809480000|2024-08-04 22:11:20|5300.24|5299.64|5300.74|5300.14|5301.11|5300.51|5300.24|5299.64|88
1722809490000|2024-08-04 22:11:30|5299.49|5298.89|5299.74|5299.14|5300.74|5300.14|5299.49|5298.89|171
1722809500000|2024-08-04 22:11:40|5299.99|5299.39|5299.74|5299.14|5299.99|5299.39|5299.36|5298.76|54
1722809510000|2024-08-04 22:11:50|5299.61|5299.01|5300.11|5299.51|5300.11|5299.51|5299.49|5298.89|139
1722809520000|2024-08-04 22:12:00|5300.24|5299.64|5299.99|5299.39|5300.74|5300.14|5299.36|5298.76|101
1722809530000|2024-08-04 22:12:10|5300.24|5299.64|5301.61|5301.01|5301.74|5301.14|5299.99|5299.39|111
1722809540000|2024-08-04 22:12:20|5301.74|5301.14|5300.61|5300.01|5301.74|5301.14|5300.61|5300.01|150
1722809550000|2024-08-04 22:12:30|5300.74|5300.14|5301.24|5300.64|5301.24|5300.64|5300.61|5300.01|47
1722809560000|2024-08-04 22:12:40|5300.99|5300.39|5301.36|5300.76|5301.49|5300.89|5300.99|5300.39|72
1722809570000|2024-08-04 22:12:50|5301.24|5300.64|5301.24|5300.64|5301.74|5301.14|5300.74|5300.14|88
1722809580000|2024-08-04 22:13:00|5301.11|5300.51|5301.99|5301.39|5301.99|5301.39|5300.86|5300.26|168
1722809590000|2024-08-04 22:13:10|5302.24|5301.64|5301.99|5301.39|5302.24|5301.64|5301.49|5300.89|59
1722809600000|2024-08-04 22:13:20|5301.86|5301.26|5302.36|5301.76|5302.49|5301.89|5301.49|5300.89|69
1722809610000|2024-08-04 22:13:30|5302.74|5302.14|5301.74|5301.14|5302.74|5302.14|5301.74|5301.14|69
1722809620000|2024-08-04 22:13:40|5301.61|5301.01|5301.74|5301.14|5301.74|5301.14|5301.49|5300.89|43
1722809630000|2024-08-04 22:13:50|5301.61|5301.01|5300.36|5299.76|5301.61|5301.01|5299.74|5299.14|117
1722809640000|2024-08-04 22:14:00|5300.49|5299.89|5300.74|5300.14|5300.74|5300.14|5300.36|5299.76|34
1722809650000|2024-08-04 22:14:10|5300.61|5300.01|5298.86|5298.26|5300.61|5300.01|5298.74|5298.14|70
1722809660000|2024-08-04 22:14:20|5299.49|5298.89|5299.24|5298.64|5299.86|5299.26|5298.99|5298.39|114
1722809670000|2024-08-04 22:14:30|5299.49|5298.89|5299.86|5299.26|5300.11|5299.51|5299.49|5298.89|27
1722809680000|2024-08-04 22:14:40|5299.99|5299.39|5299.49|5298.89|5299.99|5299.39|5299.49|5298.89|15
1722809690000|2024-08-04 22:14:50|5299.61|5299.01|5300.61|5300.01|5300.74|5300.14|5299.49|5298.89|47
1722809700000|2024-08-04 22:15:00|5300.74|5300.14|5301.61|5301.01|5301.99|5301.39|5300.74|5300.14|107
1722809710000|2024-08-04 22:15:10|5301.74|5301.14|5301.49|5300.89|5301.74|5301.14|5300.74|5300.14|68
1722809720000|2024-08-04 22:15:20|5301.36|5300.76|5301.74|5301.14|5301.74|5301.14|5301.36|5300.76|53
1722809730000|2024-08-04 22:15:30|5301.61|5301.01|5301.74|5301.14|5301.74|5301.14|5301.61|5301.01|15
1722809740000|2024-08-04 22:15:40|5301.61|5301.01|5301.61|5301.01|5301.74|5301.14|5301.61|5301.01|30
1722809750000|2024-08-04 22:15:50|5301.49|5300.89|5301.74|5301.14|5301.74|5301.14|5301.49|5300.89|20
1722809760000|2024-08-04 22:16:00|5301.61|5301.01|5302.11|5301.51|5302.49|5301.89|5301.61|5301.01|141
1722809770000|2024-08-04 22:16:10|5301.61|5301.01|5301.11|5300.51|5301.74|5301.14|5300.99|5300.39|144
1722809780000|2024-08-04 22:16:20|5301.24|5300.64|5301.24|5300.64|5301.74|5301.14|5301.11|5300.51|36
1722809790000|2024-08-04 22:16:30|5301.11|5300.51|5301.61|5301.01|5301.74|5301.14|5301.11|5300.51|24
1722809800000|2024-08-04 22:16:40|5301.99|5301.39|5301.49|5300.89|5301.99|5301.39|5301.24|5300.64|46
1722809810000|2024-08-04 22:16:50|5301.36|5300.76|5301.24|5300.64|5301.49|5300.89|5300.99|5300.39|31
1722809820000|2024-08-04 22:17:00|5301.74|5301.14|5301.24|5300.64|5301.74|5301.14|5301.11|5300.51|49
1722809830000|2024-08-04 22:17:10|5301.99|5301.39|5301.74|5301.14|5301.99|5301.39|5301.11|5300.51|95
1722809840000|2024-08-04 22:17:20|5301.61|5301.01|5301.86|5301.26|5301.99|5301.39|5301.36|5300.76|37
1722809850000|2024-08-04 22:17:30|5301.74|5301.14|5301.99|5301.39|5301.99|5301.39|5301.74|5301.14|14
1722809860000|2024-08-04 22:17:40|5301.86|5301.26|5301.99|5301.39|5301.99|5301.39|5301.74|5301.14|15
1722809870000|2024-08-04 22:17:50|5301.86|5301.26|5301.74|5301.14|5301.86|5301.26|5301.61|5301.01|27
1722809880000|2024-08-04 22:18:00|5301.49|5300.89|5301.74|5301.14|5301.74|5301.14|5301.49|5300.89|28
1722809890000|2024-08-04 22:18:10|5301.61|5301.01|5301.74|5301.14|5301.74|5301.14|5301.61|5301.01|17
1722809900000|2024-08-04 22:18:20|||||||||10
1722809910000|2024-08-04 22:18:30|5302.24|5301.64|5302.24|5301.64|5302.74|5302.14|5301.99|5301.39|476
1722809920000|2024-08-04 22:18:40|5302.49|5301.89|5302.74|5302.14|5302.74|5302.14|5302.24|5301.64|75
1722809930000|2024-08-04 22:18:50|5302.61|5302.01|5301.99|5301.39|5302.61|5302.01|5301.99|5301.39|116
1722809940000|2024-08-04 22:19:00|5301.86|5301.26|5301.99|5301.39|5301.99|5301.39|5301.86|5301.26|55
1722809950000|2024-08-04 22:19:10|||||||||45
1722809960000|2024-08-04 22:19:20|5301.86|5301.26|5300.74|5300.14|5301.99|5301.39|5300.11|5299.51|174
1722809970000|2024-08-04 22:19:30|5300.86|5300.26|5301.74|5301.14|5301.74|5301.14|5300.86|5300.26|35
1722809980000|2024-08-04 22:19:40|5301.99|5301.39|5301.61|5301.01|5302.24|5301.64|5301.49|5300.89|39
1722809990000|2024-08-04 22:19:50|5301.74|5301.14|5301.24|5300.64|5301.74|5301.14|5301.11|5300.51|26
1722810000000|2024-08-04 22:20:00|5301.36|5300.76|5302.24|5301.64|5302.24|5301.64|5301.36|5300.76|56
1722810010000|2024-08-04 22:20:10|5303.36|5302.76|5303.61|5303.01|5303.74|5303.14|5303.36|5302.76|166
1722810020000|2024-08-04 22:20:20|5303.49|5302.89|5303.74|5303.14|5304.24|5303.64|5303.49|5302.89|258
1722810030000|2024-08-04 22:20:30|5303.99|5303.39|5303.49|5302.89|5303.99|5303.39|5303.24|5302.64|64
1722810040000|2024-08-04 22:20:40|5303.74|5303.14|5303.74|5303.14|5303.99|5303.39|5303.36|5302.76|162
1722810050000|2024-08-04 22:20:50|5303.86|5303.26|5303.74|5303.14|5303.99|5303.39|5303.74|5303.14|14
1722810060000|2024-08-04 22:21:00|5303.86|5303.26|5304.49|5303.89|5304.49|5303.89|5303.86|5303.26|81
1722810070000|2024-08-04 22:21:10|5304.24|5303.64|5303.74|5303.14|5304.36|5303.76|5303.74|5303.14|39
1722810080000|2024-08-04 22:21:20|||||||||23
1722810090000|2024-08-04 22:21:30|5303.86|5303.26|5304.24|5303.64|5304.24|5303.64|5303.74|5303.14|31
1722810100000|2024-08-04 22:21:40|5304.11|5303.51|5304.24|5303.64|5304.24|5303.64|5303.99|5303.39|16
1722810110000|2024-08-04 22:21:50|5303.99|5303.39|5304.36|5303.76|5304.36|5303.76|5303.99|5303.39|11
1722810120000|2024-08-04 22:22:00|5304.49|5303.89|5304.24|5303.64|5304.49|5303.89|5303.99|5303.39|54
1722810130000|2024-08-04 22:22:10|5304.11|5303.51|5304.11|5303.51|5304.11|5303.51|5304.11|5303.51|12
1722810140000|2024-08-04 22:22:20|5304.24|5303.64|5304.24|5303.64|5304.24|5303.64|5304.24|5303.64|14
1722810150000|2024-08-04 22:22:30|5304.11|5303.51|5303.74|5303.14|5304.24|5303.64|5303.74|5303.14|60
1722810160000|2024-08-04 22:22:40|5303.86|5303.26|5304.24|5303.64|5304.24|5303.64|5303.74|5303.14|51
1722810170000|2024-08-04 22:22:50|5304.11|5303.51|5303.74|5303.14|5304.24|5303.64|5303.74|5303.14|23
1722810180000|2024-08-04 22:23:00|5303.86|5303.26|5303.99|5303.39|5303.99|5303.39|5303.86|5303.26|15
1722810190000|2024-08-04 22:23:10|5303.74|5303.14|5303.49|5302.89|5303.74|5303.14|5303.49|5302.89|23
1722810200000|2024-08-04 22:23:20|5303.24|5302.64|5303.61|5303.01|5303.61|5303.01|5303.24|5302.64|45
1722810210000|2024-08-04 22:23:30|5303.49|5302.89|5303.24|5302.64|5303.49|5302.89|5303.11|5302.51|54
1722810220000|2024-08-04 22:23:40|5303.11|5302.51|5303.24|5302.64|5303.49|5302.89|5302.49|5301.89|59
1722810230000|2024-08-04 22:23:50|5303.11|5302.51|5303.24|5302.64|5303.24|5302.64|5302.99|5302.39|19
1722810240000|2024-08-04 22:24:00|5302.99|5302.39|5302.99|5302.39|5302.99|5302.39|5302.49|5301.89|43
1722810250000|2024-08-04 22:24:10|5302.86|5302.26|5302.99|5302.39|5303.11|5302.51|5302.86|5302.26|31
1722810260000|2024-08-04 22:24:20|5303.11|5302.51|5303.24|5302.64|5303.74|5303.14|5303.11|5302.51|103
1722810270000|2024-08-04 22:24:30|5303.11|5302.51|5302.99|5302.39|5303.24|5302.64|5302.74|5302.14|15
1722810280000|2024-08-04 22:24:40|5302.86|5302.26|5302.74|5302.14|5302.99|5302.39|5302.74|5302.14|9
1722810290000|2024-08-04 22:24:50|5302.86|5302.26|5302.24|5301.64|5302.99|5302.39|5302.24|5301.64|33
1722810300000|2024-08-04 22:25:00|5301.99|5301.39|5301.74|5301.14|5302.24|5301.64|5301.74|5301.14|66
1722810310000|2024-08-04 22:25:10|5301.86|5301.26|5300.24|5299.64|5301.86|5301.26|5300.11|5299.51|146
1722810320000|2024-08-04 22:25:20|5300.61|5300.01|5300.74|5300.14|5300.74|5300.14|5300.49|5299.89|29
1722810330000|2024-08-04 22:25:30|5300.61|5300.01|5299.86|5299.26|5300.74|5300.14|5299.86|5299.26|75
1722810340000|2024-08-04 22:25:40|5299.99|5299.39|5301.49|5300.89|5301.49|5300.89|5299.99|5299.39|698
1722810350000|2024-08-04 22:25:50|5302.99|5302.39|5302.99|5302.39|5303.11|5302.51|5302.74|5302.14|130
1722810360000|2024-08-04 22:26:00|5303.11|5302.51|5303.86|5303.26|5303.99|5303.39|5302.99|5302.39|134
1722810370000|2024-08-04 22:26:10|5303.74|5303.14|5303.49|5302.89|5304.24|5303.64|5303.49|5302.89|175
1722810380000|2024-08-04 22:26:20|5303.61|5303.01|5303.74|5303.14|5303.99|5303.39|5303.49|5302.89|48
1722810390000|2024-08-04 22:26:30|||||||||7
1722810400000|2024-08-04 22:26:40|5303.86|5303.26|5303.86|5303.26|5303.99|5303.39|5303.74|5303.14|52
1722810410000|2024-08-04 22:26:50|5303.74|5303.14|5303.99|5303.39|5303.99|5303.39|5303.74|5303.14|2
1722810420000|2024-08-04 22:27:00|5304.24|5303.64|5304.11|5303.51|5304.24|5303.64|5303.99|5303.39|52
1722810430000|2024-08-04 22:27:10|5304.24|5303.64|5304.24|5303.64|5304.49|5303.89|5303.99|5303.39|104
1722810440000|2024-08-04 22:27:20|5303.99|5303.39|5304.99|5304.39|5304.99|5304.39|5303.99|5303.39|181
1722810450000|2024-08-04 22:27:30|5304.74|5304.14|5304.74|5304.14|5304.99|5304.39|5304.49|5303.89|44
1722810460000|2024-08-04 22:27:40|5304.99|5304.39|5305.24|5304.64|5305.24|5304.64|5304.49|5303.89|185
1722810470000|2024-08-04 22:27:50|5305.49|5304.89|5305.24|5304.64|5305.49|5304.89|5305.24|5304.64|51
1722810480000|2024-08-04 22:28:00|5305.36|5304.76|5305.11|5304.51|5305.36|5304.76|5304.99|5304.39|23
1722810490000|2024-08-04 22:28:10|5305.24|5304.64|5304.49|5303.89|5305.24|5304.64|5304.36|5303.76|110
1722810500000|2024-08-04 22:28:20|5304.36|5303.76|5304.49|5303.89|5304.74|5304.14|5304.36|5303.76|73
1722810510000|2024-08-04 22:28:30|5304.74|5304.14|5304.74|5304.14|5304.74|5304.14|5304.61|5304.01|21
1722810520000|2024-08-04 22:28:40|5304.99|5304.39|5304.99|5304.39|5305.11|5304.51|5304.99|5304.39|28
1722810530000|2024-08-04 22:28:50|5305.24|5304.64|5305.61|5305.01|5305.61|5305.01|5305.24|5304.64|55
1722810540000|2024-08-04 22:29:00|5305.74|5305.14|5305.74|5305.14|5306.24|5305.64|5305.74|5305.14|138
1722810550000|2024-08-04 22:29:10|5305.99|5305.39|5306.74|5306.14|5306.74|5306.14|5305.99|5305.39|83
1722810560000|2024-08-04 22:29:20|5306.49|5305.89|5306.99|5306.39|5306.99|5306.39|5306.49|5305.89|75
1722810570000|2024-08-04 22:29:30|5306.74|5306.14|5306.74|5306.14|5306.99|5306.39|5306.49|5305.89|31
1722810580000|2024-08-04 22:29:40|5306.86|5306.26|5306.36|5305.76|5307.11|5306.51|5306.36|5305.76|61
1722810590000|2024-08-04 22:29:50|5306.24|5305.64|5306.74|5306.14|5306.86|5306.26|5306.24|5305.64|30
1722810600000|2024-08-04 22:30:00|5306.86|5306.26|5307.86|5307.26|5307.99|5307.39|5306.86|5306.26|171
1722810610000|2024-08-04 22:30:10|5307.74|5307.14|5308.49|5307.89|5308.74|5308.14|5307.74|5307.14|174
1722810620000|2024-08-04 22:30:20|5308.24|5307.64|5308.74|5308.14|5309.24|5308.64|5308.24|5307.64|162
1722810630000|2024-08-04 22:30:30|5308.99|5308.39|5308.86|5308.26|5309.24|5308.64|5308.61|5308.01|50
1722810640000|2024-08-04 22:30:40|5308.74|5308.14|5308.49|5307.89|5308.74|5308.14|5308.24|5307.64|70
1722810650000|2024-08-04 22:30:50|5308.36|5307.76|5307.99|5307.39|5308.49|5307.89|5307.74|5307.14|31
1722810660000|2024-08-04 22:31:00|5308.11|5307.51|5308.74|5308.14|5308.74|5308.14|5308.11|5307.51|48
1722810670000|2024-08-04 22:31:10|5308.86|5308.26|5309.24|5308.64|5309.24|5308.64|5308.86|5308.26|157
1722810680000|2024-08-04 22:31:20|5309.11|5308.51|5309.24|5308.64|5309.24|5308.64|5308.99|5308.39|50
1722810690000|2024-08-04 22:31:30|5309.11|5308.51|5309.11|5308.51|5309.24|5308.64|5308.99|5308.39|37
1722810700000|2024-08-04 22:31:40|5308.99|5308.39|5309.24|5308.64|5309.24|5308.64|5308.74|5308.14|49
1722810710000|2024-08-04 22:31:50|5308.99|5308.39|5308.99|5308.39|5309.24|5308.64|5308.99|5308.39|16
1722810720000|2024-08-04 22:32:00|5308.74|5308.14|5308.74|5308.14|5308.74|5308.14|5307.99|5307.39|85
1722810730000|2024-08-04 22:32:10|5308.86|5308.26|5308.49|5307.89|5308.86|5308.26|5308.49|5307.89|21
1722810740000|2024-08-04 22:32:20|5308.74|5308.14|5308.99|5308.39|5308.99|5308.39|5308.74|5308.14|14
1722810750000|2024-08-04 22:32:30|5309.49|5308.89|5309.99|5309.39|5309.99|5309.39|5309.36|5308.76|69
1722810760000|2024-08-04 22:32:40|5310.99|5310.39|5311.24|5310.64|5311.24|5310.64|5310.86|5310.26|196
1722810770000|2024-08-04 22:32:50|5311.49|5310.89|5310.74|5310.14|5311.49|5310.89|5310.49|5309.89|128
1722810780000|2024-08-04 22:33:00|5310.86|5310.26|5310.99|5310.39|5310.99|5310.39|5310.74|5310.14|63
1722810790000|2024-08-04 22:33:10|5310.86|5310.26|5309.99|5309.39|5310.86|5310.26|5309.99|5309.39|55
1722810800000|2024-08-04 22:33:20|5309.86|5309.26|5310.36|5309.76|5310.74|5310.14|5309.74|5309.14|71
1722810810000|2024-08-04 22:33:30|5310.24|5309.64|5309.99|5309.39|5310.24|5309.64|5309.74|5309.14|27
1722810820000|2024-08-04 22:33:40|5310.11|5309.51|5310.24|5309.64|5310.24|5309.64|5309.99|5309.39|10
1722810830000|2024-08-04 22:33:50|5310.49|5309.89|5309.36|5308.76|5310.49|5309.89|5309.36|5308.76|60
1722810840000|2024-08-04 22:34:00|5309.24|5308.64|5309.24|5308.64|5309.49|5308.89|5309.11|5308.51|29
1722810850000|2024-08-04 22:34:10|5309.11|5308.51|5309.99|5309.39|5309.99|5309.39|5309.11|5308.51|33
1722810860000|2024-08-04 22:34:20|5309.86|5309.26|5309.74|5309.14|5310.11|5309.51|5309.74|5309.14|18
1722810870000|2024-08-04 22:34:30|5309.86|5309.26|5309.11|5308.51|5309.86|5309.26|5308.86|5308.26|76
1722810880000|2024-08-04 22:34:40|5309.24|5308.64|5308.74|5308.14|5309.24|5308.64|5308.74|5308.14|84
1722810890000|2024-08-04 22:34:50|5308.61|5308.01|5308.74|5308.14|5309.24|5308.64|5307.74|5307.14|161
1722810900000|2024-08-04 22:35:00|5308.61|5308.01|5308.99|5308.39|5309.24|5308.64|5308.61|5308.01|43
1722810910000|2024-08-04 22:35:10|5309.11|5308.51|5310.24|5309.64|5310.24|5309.64|5309.11|5308.51|70
1722810920000|2024-08-04 22:35:20|5310.11|5309.51|5309.49|5308.89|5310.24|5309.64|5309.49|5308.89|25
1722810930000|2024-08-04 22:35:30|5309.61|5309.01|5309.61|5309.01|5309.61|5309.01|5309.24|5308.64|33
1722810940000|2024-08-04 22:35:40|5309.49|5308.89|5308.49|5307.89|5309.49|5308.89|5308.49|5307.89|48
1722810950000|2024-08-04 22:35:50|5308.61|5308.01|5308.74|5308.14|5308.86|5308.26|5308.24|5307.64|38
1722810960000|2024-08-04 22:36:00|5308.86|5308.26|5309.24|5308.64|5309.24|5308.64|5308.74|5308.14|7
1722810970000|2024-08-04 22:36:10|5309.49|5308.89|5309.49|5308.89|5309.74|5309.14|5309.36|5308.76|21
1722810980000|2024-08-04 22:36:20|5309.74|5309.14|5309.24|5308.64|5309.99|5309.39|5309.24|5308.64|48
1722810990000|2024-08-04 22:36:30|5308.99|5308.39|5308.99|5308.39|5309.24|5308.64|5308.99|5308.39|6
1722811000000|2024-08-04 22:36:40|5309.11|5308.51|5308.99|5308.39|5309.11|5308.51|5308.99|5308.39|4
1722811010000|2024-08-04 22:36:50|5308.86|5308.26|5308.74|5308.14|5308.86|5308.26|5308.49|5307.89|30
1722811020000|2024-08-04 22:37:00|5308.61|5308.01|5308.99|5308.39|5309.11|5308.51|5308.61|5308.01|28
1722811030000|2024-08-04 22:37:10|5308.74|5308.14|5309.74|5309.14|5309.99|5309.39|5308.74|5308.14|51
1722811040000|2024-08-04 22:37:20|5308.74|5308.14|5308.74|5308.14|5308.99|5308.39|5308.49|5307.89|77
1722811050000|2024-08-04 22:37:30|5308.61|5308.01|5309.24|5308.64|5309.36|5308.76|5308.61|5308.01|26
1722811060000|2024-08-04 22:37:40|5309.36|5308.76|5308.99|5308.39|5309.99|5309.39|5308.99|5308.39|38
1722811070000|2024-08-04 22:37:50|5309.11|5308.51|5308.49|5307.89|5309.24|5308.64|5307.99|5307.39|74
1722811080000|2024-08-04 22:38:00|5308.36|5307.76|5307.86|5307.26|5308.61|5308.01|5306.86|5306.26|157
1722811090000|2024-08-04 22:38:10|5307.74|5307.14|5308.11|5307.51|5308.11|5307.51|5307.74|5307.14|30
1722811100000|2024-08-04 22:38:20|5308.24|5307.64|5308.74|5308.14|5308.74|5308.14|5307.99|5307.39|37
1722811110000|2024-08-04 22:38:30|5308.61|5308.01|5308.24|5307.64|5308.61|5308.01|5307.99|5307.39|29
1722811120000|2024-08-04 22:38:40|5307.86|5307.26|5307.24|5306.64|5307.99|5307.39|5307.24|5306.64|38
1722811130000|2024-08-04 22:38:50|5307.36|5306.76|5307.24|5306.64|5307.49|5306.89|5307.24|5306.64|21
1722811140000|2024-08-04 22:39:00|5307.11|5306.51|5306.36|5305.76|5307.24|5306.64|5306.24|5305.64|123
1722811150000|2024-08-04 22:39:10|5306.49|5305.89|5306.86|5306.26|5306.99|5306.39|5306.49|5305.89|41
1722811160000|2024-08-04 22:39:20|5306.99|5306.39|5307.24|5306.64|5307.74|5307.14|5306.99|5306.39|52
1722811170000|2024-08-04 22:39:30|5307.11|5306.51|5307.11|5306.51|5307.24|5306.64|5306.61|5306.01|81
1722811180000|2024-08-04 22:39:40|5306.99|5306.39|5306.49|5305.89|5306.99|5306.39|5306.49|5305.89|54
1722811190000|2024-08-04 22:39:50|5306.61|5306.01|5306.74|5306.14|5306.74|5306.14|5306.49|5305.89|155
1722811200000|2024-08-04 22:40:00|5306.86|5306.26|5306.49|5305.89|5308.11|5307.51|5306.49|5305.89|130
1722811210000|2024-08-04 22:40:10|5306.61|5306.01|5306.61|5306.01|5306.74|5306.14|5306.49|5305.89|41
1722811220000|2024-08-04 22:40:20|5306.99|5306.39|5306.61|5306.01|5307.11|5306.51|5306.49|5305.89|78
1722811230000|2024-08-04 22:40:30|5306.49|5305.89|5306.99|5306.39|5306.99|5306.39|5306.49|5305.89|17
1722811240000|2024-08-04 22:40:40|5306.86|5306.26|5307.24|5306.64|5307.24|5306.64|5306.86|5306.26|13
1722811250000|2024-08-04 22:40:50|5307.36|5306.76|5307.36|5306.76|5307.86|5307.26|5307.24|5306.64|59
1722811260000|2024-08-04 22:41:00|5307.24|5306.64|5308.24|5307.64|5308.24|5307.64|5307.24|5306.64|24
1722811270000|2024-08-04 22:41:10|5308.36|5307.76|5308.86|5308.26|5308.99|5308.39|5308.36|5307.76|49
1722811280000|2024-08-04 22:41:20|5308.74|5308.14|5308.24|5307.64|5308.74|5308.14|5308.11|5307.51|22
1722811290000|2024-08-04 22:41:30|5308.36|5307.76|5308.99|5308.39|5309.24|5308.64|5308.24|5307.64|37
1722811300000|2024-08-04 22:41:40|5309.11|5308.51|5308.99|5308.39|5309.24|5308.64|5308.74|5308.14|44
1722811310000|2024-08-04 22:41:50|5309.11|5308.51|5309.74|5309.14|5309.74|5309.14|5309.11|5308.51|59
1722811320000|2024-08-04 22:42:00|5309.49|5308.89|5308.86|5308.26|5309.49|5308.89|5308.86|5308.26|31
1722811330000|2024-08-04 22:42:10|5308.74|5308.14|5308.99|5308.39|5309.24|5308.64|5308.49|5307.89|24
1722811340000|2024-08-04 22:42:20|5308.74|5308.14|5308.74|5308.14|5308.86|5308.26|5308.49|5307.89|17
1722811350000|2024-08-04 22:42:30|5308.61|5308.01|5308.49|5307.89|5308.74|5308.14|5308.49|5307.89|1
1722811370000|2024-08-04 22:42:50|5308.61|5308.01|5308.99|5308.39|5308.99|5308.39|5308.61|5308.01|8
1722811380000|2024-08-04 22:43:00|5308.86|5308.26|5308.99|5308.39|5308.99|5308.39|5308.74|5308.14|4
1722811390000|2024-08-04 22:43:10|5308.74|5308.14|5308.49|5307.89|5308.74|5308.14|5308.24|5307.64|23
1722811400000|2024-08-04 22:43:20|5308.36|5307.76|5308.99|5308.39|5308.99|5308.39|5308.36|5307.76|8
1722811410000|2024-08-04 22:43:30|5308.86|5308.26|5308.99|5308.39|5308.99|5308.39|5308.74|5308.14|15
1722811420000|2024-08-04 22:43:40|5309.24|5308.64|5309.49|5308.89|5309.49|5308.89|5309.24|5308.64|23
1722811430000|2024-08-04 22:43:50|5309.36|5308.76|5309.36|5308.76|5309.49|5308.89|5309.24|5308.64|12
1722811440000|2024-08-04 22:44:00|5309.49|5308.89|5309.74|5309.14|5309.74|5309.14|5309.36|5308.76|12
1722811450000|2024-08-04 22:44:10|5309.86|5309.26|5309.61|5309.01|5309.99|5309.39|5309.61|5309.01|48
1722811460000|2024-08-04 22:44:20|5309.49|5308.89|5309.24|5308.64|5309.61|5309.01|5308.99|5308.39|22
1722811470000|2024-08-04 22:44:30|5309.49|5308.89|5309.74|5309.14|5309.86|5309.26|5309.24|5308.64|36
1722811480000|2024-08-04 22:44:40|5309.86|5309.26|5310.11|5309.51|5310.11|5309.51|5309.86|5309.26|8
1722811490000|2024-08-04 22:44:50|5309.99|5309.39|5309.49|5308.89|5310.11|5309.51|5309.49|5308.89|15
1722811500000|2024-08-04 22:45:00|5309.61|5309.01|5309.24|5308.64|5309.61|5309.01|5309.24|5308.64|14
1722811510000|2024-08-04 22:45:10|5309.11|5308.51|5309.24|5308.64|5309.61|5309.01|5309.11|5308.51|40
1722811520000|2024-08-04 22:45:20|5309.49|5308.89|5309.99|5309.39|5309.99|5309.39|5309.49|5308.89|25
1722811530000|2024-08-04 22:45:30|5309.86|5309.26|5309.74|5309.14|5309.86|5309.26|5309.74|5309.14|7
1722811540000|2024-08-04 22:45:40|5309.49|5308.89|5309.86|5309.26|5309.86|5309.26|5309.49|5308.89|23
1722811550000|2024-08-04 22:45:50|5309.74|5309.14|5310.11|5309.51|5310.11|5309.51|5309.74|5309.14|9
1722811570000|2024-08-04 22:46:10|5309.99|5309.39|5309.86|5309.26|5309.99|5309.39|5309.86|5309.26|13
1722811580000|2024-08-04 22:46:20|5309.74|5309.14|5309.74|5309.14|5309.86|5309.26|5309.49|5308.89|8
1722811590000|2024-08-04 22:46:30|5309.99|5309.39|5309.99|5309.39|5310.24|5309.64|5309.99|5309.39|8
1722811600000|2024-08-04 22:46:40|5310.11|5309.51|5310.24|5309.64|5310.24|5309.64|5310.11|5309.51|1
1722811610000|2024-08-04 22:46:50|5310.11|5309.51|5310.99|5310.39|5310.99|5310.39|5310.11|5309.51|58
1722811620000|2024-08-04 22:47:00|5310.74|5310.14|5310.86|5310.26|5310.99|5310.39|5310.74|5310.14|23
1722811630000|2024-08-04 22:47:10|5310.74|5310.14|5310.86|5310.26|5310.99|5310.39|5310.74|5310.14|18
1722811640000|2024-08-04 22:47:20|5310.74|5310.14|5310.99|5310.39|5310.99|5310.39|5310.74|5310.14|5
1722811650000|2024-08-04 22:47:30|5311.11|5310.51|5311.24|5310.64|5311.24|5310.64|5310.99|5310.39|28
1722811660000|2024-08-04 22:47:40|5311.36|5310.76|5311.11|5310.51|5311.36|5310.76|5310.99|5310.39|18
1722811670000|2024-08-04 22:47:50|5311.24|5310.64|5311.49|5310.89|5311.49|5310.89|5311.11|5310.51|25
1722811680000|2024-08-04 22:48:00|5311.24|5310.64|5311.24|5310.64|5311.24|5310.64|5311.11|5310.51|30
1722811690000|2024-08-04 22:48:10|5311.99|5311.39|5311.49|5310.89|5312.49|5311.89|5311.24|5310.64|140
1722811700000|2024-08-04 22:48:20|5311.61|5311.01|5311.61|5311.01|5311.74|5311.14|5310.99|5310.39|62
1722811710000|2024-08-04 22:48:30|5311.74|5311.14|5311.74|5311.14|5311.99|5311.39|5311.74|5311.14|27
1722811720000|2024-08-04 22:48:40|5311.86|5311.26|5312.36|5311.76|5312.36|5311.76|5311.74|5311.14|53
1722811730000|2024-08-04 22:48:50|5312.49|5311.89|5312.24|5311.64|5312.49|5311.89|5312.24|5311.64|35
1722811740000|2024-08-04 22:49:00|5312.11|5311.51|5311.99|5311.39|5312.24|5311.64|5311.86|5311.26|28
1722811750000|2024-08-04 22:49:10|5312.11|5311.51|5312.49|5311.89|5312.49|5311.89|5311.99|5311.39|25
1722811760000|2024-08-04 22:49:20|5312.74|5312.14|5314.49|5313.89|5314.49|5313.89|5312.74|5312.14|263
1722811770000|2024-08-04 22:49:30|5314.24|5313.64|5313.99|5313.39|5314.49|5313.89|5313.74|5313.14|109
1722811780000|2024-08-04 22:49:40|5314.49|5313.89|5313.99|5313.39|5314.49|5313.89|5313.99|5313.39|69
1722811790000|2024-08-04 22:49:50|5314.11|5313.51|5314.74|5314.14|5314.86|5314.26|5313.99|5313.39|51
1722811800000|2024-08-04 22:50:00|5314.49|5313.89|5313.86|5313.26|5314.61|5314.01|5313.74|5313.14|47
1722811810000|2024-08-04 22:50:10|5313.99|5313.39|5314.49|5313.89|5314.49|5313.89|5313.99|5313.39|41
1722811820000|2024-08-04 22:50:20|5314.36|5313.76|5314.24|5313.64|5314.49|5313.89|5314.24|5313.64|11
1722811830000|2024-08-04 22:50:30|5313.99|5313.39|5314.24|5313.64|5314.24|5313.64|5313.99|5313.39|14
1722811840000|2024-08-04 22:50:40|5314.36|5313.76|5314.11|5313.51|5314.36|5313.76|5313.86|5313.26|33
1722811850000|2024-08-04 22:50:50|5314.24|5313.64|5314.24|5313.64|5314.49|5313.89|5313.99|5313.39|28
1722811860000|2024-08-04 22:51:00|5313.86|5313.26|5313.74|5313.14|5313.86|5313.26|5313.74|5313.14|13
1722811870000|2024-08-04 22:51:10|5313.61|5313.01|5311.36|5310.76|5313.61|5313.01|5311.36|5310.76|155
1722811880000|2024-08-04 22:51:20|5311.61|5311.01|5310.24|5309.64|5311.74|5311.14|5310.24|5309.64|118
1722811890000|2024-08-04 22:51:30|5309.74|5309.14|5310.24|5309.64|5310.24|5309.64|5308.74|5308.14|158
1722811900000|2024-08-04 22:51:40|5310.11|5309.51|5309.74|5309.14|5310.24|5309.64|5309.49|5308.89|20
1722811910000|2024-08-04 22:51:50|5309.61|5309.01|5310.11|5309.51|5310.11|5309.51|5309.61|5309.01|20
1722811920000|2024-08-04 22:52:00|5310.24|5309.64|5310.36|5309.76|5310.74|5310.14|5310.24|5309.64|41
1722811930000|2024-08-04 22:52:10|5310.24|5309.64|5309.86|5309.26|5310.24|5309.64|5309.49|5308.89|54
1722811940000|2024-08-04 22:52:20|5309.99|5309.39|5309.74|5309.14|5310.74|5310.14|5309.74|5309.14|39
1722811950000|2024-08-04 22:52:30|5309.86|5309.26|5309.74|5309.14|5309.86|5309.26|5309.74|5309.14|11
1722811960000|2024-08-04 22:52:40|||||||||7
1722811970000|2024-08-04 22:52:50|5309.99|5309.39|5310.99|5310.39|5310.99|5310.39|5309.99|5309.39|30
1722811980000|2024-08-04 22:53:00|5311.11|5310.51|5310.74|5310.14|5311.36|5310.76|5310.24|5309.64|42
1722811990000|2024-08-04 22:53:10|5310.61|5310.01|5310.24|5309.64|5310.61|5310.01|5310.11|5309.51|9
1722812000000|2024-08-04 22:53:20|5310.11|5309.51|5310.24|5309.64|5310.24|5309.64|5310.11|5309.51|4
1722812010000|2024-08-04 22:53:30|5310.11|5309.51|5310.74|5310.14|5310.99|5310.39|5310.11|5309.51|22
1722812020000|2024-08-04 22:53:40|5310.86|5310.26|5310.61|5310.01|5310.99|5310.39|5310.24|5309.64|21
1722812030000|2024-08-04 22:53:50|5310.74|5310.14|5310.24|5309.64|5310.74|5310.14|5310.24|5309.64|6
1722812040000|2024-08-04 22:54:00|5309.74|5309.14|5309.99|5309.39|5309.99|5309.39|5309.61|5309.01|16
1722812050000|2024-08-04 22:54:10|5310.24|5309.64|5310.24|5309.64|5310.24|5309.64|5310.24|5309.64|1
1722812060000|2024-08-04 22:54:20|5310.49|5309.89|5310.74|5310.14|5310.74|5310.14|5310.24|5309.64|47
1722812070000|2024-08-04 22:54:30|5310.49|5309.89|5310.24|5309.64|5310.49|5309.89|5310.24|5309.64|7
1722812080000|2024-08-04 22:54:40|5310.49|5309.89|5310.11|5309.51|5310.49|5309.89|5310.11|5309.51|12
1722812090000|2024-08-04 22:54:50|5309.99|5309.39|5309.49|5308.89|5310.11|5309.51|5309.49|5308.89|8
1722812100000|2024-08-04 22:55:00|5309.61|5309.01|5309.49|5308.89|5309.74|5309.14|5309.24|5308.64|33
1722812110000|2024-08-04 22:55:10|5309.36|5308.76|5308.36|5307.76|5309.49|5308.89|5308.24|5307.64|79
1722812120000|2024-08-04 22:55:20|5308.49|5307.89|5309.36|5308.76|5309.36|5308.76|5308.24|5307.64|37
1722812130000|2024-08-04 22:55:30|5309.24|5308.64|5308.24|5307.64|5309.36|5308.76|5308.24|5307.64|59
1722812140000|2024-08-04 22:55:40|5308.36|5307.76|5308.74|5308.14|5308.74|5308.14|5307.74|5307.14|62
1722812150000|2024-08-04 22:55:50|5308.24|5307.64|5306.74|5306.14|5308.24|5307.64|5306.74|5306.14|139
1722812160000|2024-08-04 22:56:00|5307.24|5306.64|5307.36|5306.76|5307.74|5307.14|5307.24|5306.64|58
1722812170000|2024-08-04 22:56:10|5307.49|5306.89|5307.74|5307.14|5307.74|5307.14|5307.11|5306.51|26
1722812180000|2024-08-04 22:56:20|5307.61|5307.01|5307.74|5307.14|5307.74|5307.14|5307.49|5306.89|16
1722812190000|2024-08-04 22:56:30|5307.61|5307.01|5307.49|5306.89|5307.61|5307.01|5307.49|5306.89|5
1722812200000|2024-08-04 22:56:40|5307.36|5306.76|5307.74|5307.14|5307.74|5307.14|5306.99|5306.39|43
1722812210000|2024-08-04 22:56:50|5307.99|5307.39|5307.24|5306.64|5308.24|5307.64|5307.24|5306.64|32
1722812220000|2024-08-04 22:57:00|5307.36|5306.76|5307.99|5307.39|5308.11|5307.51|5307.24|5306.64|24
1722812230000|2024-08-04 22:57:10|5307.61|5307.01|5307.24|5306.64|5307.74|5307.14|5307.24|5306.64|23
1722812240000|2024-08-04 22:57:20|5307.36|5306.76|5307.99|5307.39|5307.99|5307.39|5307.36|5306.76|12
1722812250000|2024-08-04 22:57:30|5307.86|5307.26|5307.49|5306.89|5307.86|5307.26|5307.49|5306.89|25
1722812260000|2024-08-04 22:57:40|5306.99|5306.39|5305.99|5305.39|5306.99|5306.39|5305.99|5305.39|49
1722812270000|2024-08-04 22:57:50|5306.11|5305.51|5306.24|5305.64|5306.49|5305.89|5305.99|5305.39|33
1722812280000|2024-08-04 22:58:00|5306.49|5305.89|5306.99|5306.39|5306.99|5306.39|5306.24|5305.64|41
1722812290000|2024-08-04 22:58:10|5307.24|5306.64|5306.24|5305.64|5307.24|5306.64|5306.24|5305.64|29
1722812300000|2024-08-04 22:58:20|5306.36|5305.76|5306.74|5306.14|5306.99|5306.39|5306.24|5305.64|27
1722812310000|2024-08-04 22:58:30|5306.86|5306.26|5306.99|5306.39|5306.99|5306.39|5306.61|5306.01|19
1722812320000|2024-08-04 22:58:40|5306.86|5306.26|5306.24|5305.64|5306.86|5306.26|5306.24|5305.64|22
1722812330000|2024-08-04 22:58:50|5306.11|5305.51|5306.24|5305.64|5306.49|5305.89|5306.11|5305.51|18
1722812340000|2024-08-04 22:59:00|5306.36|5305.76|5306.74|5306.14|5306.74|5306.14|5306.11|5305.51|34
1722812350000|2024-08-04 22:59:10|5306.99|5306.39|5306.86|5306.26|5306.99|5306.39|5306.61|5306.01|22
1722812360000|2024-08-04 22:59:20|5306.99|5306.39|5306.61|5306.01|5306.99|5306.39|5306.61|5306.01|22
1722812370000|2024-08-04 22:59:30|5306.74|5306.14|5306.74|5306.14|5306.86|5306.26|5306.74|5306.14|8
1722812380000|2024-08-04 22:59:40|5306.61|5306.01|5306.61|5306.01|5306.74|5306.14|5306.49|5305.89|14
1722812390000|2024-08-04 22:59:50|5306.74|5306.14|5306.36|5305.76|5306.74|5306.14|5306.24|5305.64|30
1722812400000|2024-08-04 23:00:00|5306.49|5305.89|5306.86|5306.26|5307.24|5306.64|5306.24|5305.64|72
1722812410000|2024-08-04 23:00:10|5306.99|5306.39|5306.86|5306.26|5307.49|5306.89|5306.49|5305.89|76
1722812420000|2024-08-04 23:00:20|5306.99|5306.39|5307.24|5306.64|5307.24|5306.64|5306.74|5306.14|28
1722812430000|2024-08-04 23:00:30|5307.11|5306.51|5306.99|5306.39|5307.24|5306.64|5306.74|5306.14|34
1722812440000|2024-08-04 23:00:40|5306.86|5306.26|5306.61|5306.01|5306.86|5306.26|5306.49|5305.89|8
1722812450000|2024-08-04 23:00:50|5306.74|5306.14|5306.99|5306.39|5306.99|5306.39|5306.61|5306.01|6
1722812460000|2024-08-04 23:01:00|5307.24|5306.64|5306.74|5306.14|5307.49|5306.89|5306.74|5306.14|38
1722812470000|2024-08-04 23:01:10|5306.86|5306.26|5306.24|5305.64|5306.86|5306.26|5306.11|5305.51|31
1722812480000|2024-08-04 23:01:20|5306.11|5305.51|5303.36|5302.76|5306.11|5305.51|5301.99|5301.39|493
1722812490000|2024-08-04 23:01:30|5302.99|5302.39|5303.24|5302.64|5303.49|5302.89|5302.99|5302.39|43
1722812500000|2024-08-04 23:01:40|5303.49|5302.89|5304.99|5304.39|5304.99|5304.39|5303.49|5302.89|86
1722812510000|2024-08-04 23:01:50|5305.11|5304.51|5304.74|5304.14|5305.11|5304.51|5304.49|5303.89|42
1722812520000|2024-08-04 23:02:00|5304.99|5304.39|5305.74|5305.14|5305.99|5305.39|5304.74|5304.14|64
1722812530000|2024-08-04 23:02:10|5305.49|5304.89|5305.99|5305.39|5305.99|5305.39|5305.24|5304.64|40
1722812540000|2024-08-04 23:02:20|5305.86|5305.26|5303.86|5303.26|5305.86|5305.26|5303.86|5303.26|58
1722812550000|2024-08-04 23:02:30|5303.74|5303.14|5303.74|5303.14|5303.99|5303.39|5302.99|5302.39|64
1722812560000|2024-08-04 23:02:40|5303.61|5303.01|5302.99|5302.39|5303.74|5303.14|5302.99|5302.39|47
1722812570000|2024-08-04 23:02:50|5303.11|5302.51|5304.24|5303.64|5304.24|5303.64|5302.99|5302.39|12
1722812580000|2024-08-04 23:03:00|5304.11|5303.51|5302.99|5302.39|5304.61|5304.01|5302.86|5302.26|41
1722812590000|2024-08-04 23:03:10|5302.86|5302.26|5303.24|5302.64|5303.36|5302.76|5302.86|5302.26|15
1722812600000|2024-08-04 23:03:20|5302.99|5302.39|5302.99|5302.39|5303.61|5303.01|5302.99|5302.39|19
1722812610000|2024-08-04 23:03:30|5302.86|5302.26|5302.99|5302.39|5303.24|5302.64|5302.49|5301.89|35
1722812620000|2024-08-04 23:03:40|5302.86|5302.26|5301.86|5301.26|5302.86|5302.26|5301.86|5301.26|68
1722812630000|2024-08-04 23:03:50|5301.74|5301.14|5301.49|5300.89|5301.86|5301.26|5300.99|5300.39|97
1722812640000|2024-08-04 23:04:00|5301.36|5300.76|5302.86|5302.26|5303.49|5302.89|5301.36|5300.76|110
1722812650000|2024-08-04 23:04:10|5302.74|5302.14|5303.86|5303.26|5304.24|5303.64|5302.74|5302.14|111
1722812660000|2024-08-04 23:04:20|5303.74|5303.14|5303.74|5303.14|5303.86|5303.26|5302.99|5302.39|35
1722812670000|2024-08-04 23:04:30|5303.61|5303.01|5302.74|5302.14|5303.74|5303.14|5302.74|5302.14|22
1722812680000|2024-08-04 23:04:40|5302.49|5301.89|5301.99|5301.39|5302.99|5302.39|5301.61|5301.01|101
1722812690000|2024-08-04 23:04:50|5302.11|5301.51|5302.24|5301.64|5302.24|5301.64|5301.61|5301.01|49
1722812700000|2024-08-04 23:05:00|5302.11|5301.51|5301.86|5301.26|5302.36|5301.76|5300.86|5300.26|150
1722812710000|2024-08-04 23:05:10|5301.99|5301.39|5302.49|5301.89|5302.49|5301.89|5301.36|5300.76|68
1722812720000|2024-08-04 23:05:20|5302.24|5301.64|5302.11|5301.51|5302.49|5301.89|5301.99|5301.39|16
1722812730000|2024-08-04 23:05:30|5301.99|5301.39|5301.74|5301.14|5302.24|5301.64|5301.61|5301.01|42
1722812740000|2024-08-04 23:05:40|5301.61|5301.01|5301.99|5301.39|5302.11|5301.51|5301.61|5301.01|17
1722812750000|2024-08-04 23:05:50|5301.86|5301.26|5302.49|5301.89|5302.49|5301.89|5301.86|5301.26|18
1722812760000|2024-08-04 23:06:00|5302.36|5301.76|5302.61|5302.01|5302.86|5302.26|5302.24|5301.64|36
1722812770000|2024-08-04 23:06:10|5302.86|5302.26|5302.99|5302.39|5302.99|5302.39|5302.49|5301.89|26
1722812780000|2024-08-04 23:06:20|5302.74|5302.14|5302.11|5301.51|5302.74|5302.14|5301.86|5301.26|39
1722812790000|2024-08-04 23:06:30|5301.99|5301.39|5302.74|5302.14|5302.99|5302.39|5301.99|5301.39|33
1722812800000|2024-08-04 23:06:40|5302.86|5302.26|5302.86|5302.26|5303.49|5302.89|5302.86|5302.26|36
1722812810000|2024-08-04 23:06:50|5302.36|5301.76|5302.74|5302.14|5302.74|5302.14|5301.49|5300.89|78
1722812820000|2024-08-04 23:07:00|5302.61|5302.01|5303.11|5302.51|5303.24|5302.64|5302.61|5302.01|12
1722812830000|2024-08-04 23:07:10|5303.24|5302.64|5302.99|5302.39|5303.24|5302.64|5302.99|5302.39|7
1722812840000|2024-08-04 23:07:20|5303.11|5302.51|5302.99|5302.39|5303.11|5302.51|5302.61|5302.01|10
1722812850000|2024-08-04 23:07:30|5302.86|5302.26|5303.61|5303.01|5303.74|5303.14|5302.61|5302.01|26
1722812860000|2024-08-04 23:07:40|5303.74|5303.14|5303.24|5302.64|5303.74|5303.14|5303.24|5302.64|20
1722812870000|2024-08-04 23:07:50|5303.11|5302.51|5303.86|5303.26|5303.99|5303.39|5303.11|5302.51|31
1722812880000|2024-08-04 23:08:00|5303.74|5303.14|5304.11|5303.51|5304.36|5303.76|5303.74|5303.14|66
1722812890000|2024-08-04 23:08:10|5304.24|5303.64|5303.99|5303.39|5304.74|5304.14|5303.99|5303.39|16
1722812900000|2024-08-04 23:08:20|5303.74|5303.14|5303.74|5303.14|5303.86|5303.26|5303.49|5302.89|9
1722812910000|2024-08-04 23:08:30|5303.61|5303.01|5304.36|5303.76|5304.36|5303.76|5303.49|5302.89|26
1722812920000|2024-08-04 23:08:40|5304.49|5303.89|5303.61|5303.01|5304.49|5303.89|5303.61|5303.01|18
1722812930000|2024-08-04 23:08:50|5303.49|5302.89|5303.74|5303.14|5303.74|5303.14|5302.99|5302.39|17
1722812940000|2024-08-04 23:09:00|5303.61|5303.01|5303.24|5302.64|5303.74|5303.14|5303.24|5302.64|31
1722812950000|2024-08-04 23:09:10|5303.49|5302.89|5303.86|5303.26|5303.99|5303.39|5303.49|5302.89|18
1722812960000|2024-08-04 23:09:20|5303.74|5303.14|5303.36|5302.76|5303.74|5303.14|5303.36|5302.76|10
1722812970000|2024-08-04 23:09:30|5303.24|5302.64|5302.86|5302.26|5303.49|5302.89|5302.74|5302.14|41
1722812980000|2024-08-04 23:09:40|5302.99|5302.39|5302.99|5302.39|5302.99|5302.39|5302.74|5302.14|16
1722812990000|2024-08-04 23:09:50|5303.11|5302.51|5302.49|5301.89|5303.11|5302.51|5302.49|5301.89|17
1722813000000|2024-08-04 23:10:00|5302.61|5302.01|5300.99|5300.39|5302.74|5302.14|5300.74|5300.14|135
1722813010000|2024-08-04 23:10:10|5300.86|5300.26|5300.74|5300.14|5301.24|5300.64|5300.61|5300.01|70
1722813020000|2024-08-04 23:10:20|5300.61|5300.01|5301.11|5300.51|5301.24|5300.64|5300.49|5299.89|73
1722813030000|2024-08-04 23:10:30|5301.24|5300.64|5300.61|5300.01|5301.49|5300.89|5300.61|5300.01|58
1722813040000|2024-08-04 23:10:40|5300.74|5300.14|5300.24|5299.64|5300.74|5300.14|5299.99|5299.39|70
1722813050000|2024-08-04 23:10:50|5300.36|5299.76|5301.61|5301.01|5301.74|5301.14|5298.24|5297.64|470
1722813060000|2024-08-04 23:11:00|5301.99|5301.39|5301.49|5300.89|5302.24|5301.64|5301.49|5300.89|79
1722813070000|2024-08-04 23:11:10|5301.36|5300.76|5302.99|5302.39|5303.11|5302.51|5301.11|5300.51|101
1722813080000|2024-08-04 23:11:20|5303.61|5303.01|5303.99|5303.39|5303.99|5303.39|5302.74|5302.14|126
1722813090000|2024-08-04 23:11:30|5304.11|5303.51|5304.11|5303.51|5304.74|5304.14|5303.74|5303.14|79
1722813100000|2024-08-04 23:11:40|5303.99|5303.39|5303.99|5303.39|5304.24|5303.64|5303.99|5303.39|9
1722813110000|2024-08-04 23:11:50|5304.11|5303.51|5304.11|5303.51|5304.36|5303.76|5303.74|5303.14|48
1722813120000|2024-08-04 23:12:00|5303.99|5303.39|5303.61|5303.01|5304.36|5303.76|5303.61|5303.01|58
1722813130000|2024-08-04 23:12:10|5303.49|5302.89|5303.24|5302.64|5303.49|5302.89|5303.11|5302.51|17
1722813140000|2024-08-04 23:12:20|5303.36|5302.76|5302.74|5302.14|5303.49|5302.89|5302.61|5302.01|16
1722813150000|2024-08-04 23:12:30|5303.11|5302.51|5303.24|5302.64|5303.74|5303.14|5302.99|5302.39|34
1722813160000|2024-08-04 23:12:40|5303.36|5302.76|5303.11|5302.51|5303.49|5302.89|5302.99|5302.39|25
1722813170000|2024-08-04 23:12:50|5303.24|5302.64|5302.49|5301.89|5303.24|5302.64|5302.24|5301.64|26
1722813180000|2024-08-04 23:13:00|5302.61|5302.01|5302.49|5301.89|5302.61|5302.01|5301.99|5301.39|16
1722813190000|2024-08-04 23:13:10|5302.99|5302.39|5302.99|5302.39|5303.24|5302.64|5302.74|5302.14|96
1722813200000|2024-08-04 23:13:20|5303.11|5302.51|5302.61|5302.01|5303.11|5302.51|5302.49|5301.89|45
1722813210000|2024-08-04 23:13:30|5302.74|5302.14|5302.36|5301.76|5302.74|5302.14|5302.24|5301.64|8
1722813220000|2024-08-04 23:13:40|5302.49|5301.89|5302.74|5302.14|5302.74|5302.14|5302.24|5301.64|10
1722813230000|2024-08-04 23:13:50|5302.99|5302.39|5302.99|5302.39|5302.99|5302.39|5302.86|5302.26|5
1722813240000|2024-08-04 23:14:00|5303.11|5302.51|5303.24|5302.64|5303.49|5302.89|5302.99|5302.39|48
1722813250000|2024-08-04 23:14:10|5303.36|5302.76|5302.86|5302.26|5303.49|5302.89|5302.86|5302.26|21
1722813260000|2024-08-04 23:14:20|5302.74|5302.14|5302.99|5302.39|5302.99|5302.39|5302.49|5301.89|81
1722813270000|2024-08-04 23:14:30|5303.11|5302.51|5303.24|5302.64|5303.24|5302.64|5302.74|5302.14|15
1722813280000|2024-08-04 23:14:40|5303.49|5302.89|5303.49|5302.89|5303.49|5302.89|5303.36|5302.76|21
1722813290000|2024-08-04 23:14:50|5303.24|5302.64|5302.99|5302.39|5303.61|5303.01|5302.99|5302.39|53
1722813300000|2024-08-04 23:15:00|5302.86|5302.26|5302.49|5301.89|5302.99|5302.39|5302.49|5301.89|15
1722813310000|2024-08-04 23:15:10|5302.74|5302.14|5302.86|5302.26|5302.86|5302.26|5302.61|5302.01|5
1722813320000|2024-08-04 23:15:20|5302.74|5302.14|5303.24|5302.64|5303.36|5302.76|5302.74|5302.14|43
1722813330000|2024-08-04 23:15:30|5303.11|5302.51|5301.99|5301.39|5303.24|5302.64|5301.99|5301.39|39
1722813340000|2024-08-04 23:15:40|5302.11|5301.51|5301.74|5301.14|5302.36|5301.76|5301.74|5301.14|35
1722813350000|2024-08-04 23:15:50|5301.86|5301.26|5302.36|5301.76|5302.36|5301.76|5301.74|5301.14|23
1722813360000|2024-08-04 23:16:00|5302.49|5301.89|5302.49|5301.89|5302.49|5301.89|5302.36|5301.76|4
1722813370000|2024-08-04 23:16:10|5302.36|5301.76|5302.74|5302.14|5302.99|5302.39|5302.24|5301.64|33
1722813380000|2024-08-04 23:16:20|5302.86|5302.26|5302.74|5302.14|5302.86|5302.26|5302.74|5302.14|1
1722813390000|2024-08-04 23:16:30|5302.49|5301.89|5302.61|5302.01|5302.61|5302.01|5302.49|5301.89|16
1722813400000|2024-08-04 23:16:40|5302.74|5302.14|5303.24|5302.64|5303.36|5302.76|5302.74|5302.14|35
1722813410000|2024-08-04 23:16:50|5303.11|5302.51|5302.24|5301.64|5303.11|5302.51|5302.24|5301.64|13
1722813420000|2024-08-04 23:17:00|5302.99|5302.39|5302.99|5302.39|5303.11|5302.51|5302.86|5302.26|27
1722813430000|2024-08-04 23:17:10|5302.86|5302.26|5303.99|5303.39|5303.99|5303.39|5302.86|5302.26|45
1722813440000|2024-08-04 23:17:20|5303.86|5303.26|5303.49|5302.89|5303.99|5303.39|5303.49|5302.89|21
1722813450000|2024-08-04 23:17:30|5303.61|5303.01|5304.49|5303.89|5304.61|5304.01|5303.49|5302.89|64
1722813460000|2024-08-04 23:17:40|5304.36|5303.76|5304.11|5303.51|5304.36|5303.76|5303.99|5303.39|46
1722813470000|2024-08-04 23:17:50|5303.99|5303.39|5304.11|5303.51|5304.24|5303.64|5303.99|5303.39|13
1722813480000|2024-08-04 23:18:00|5303.99|5303.39|5304.74|5304.14|5304.74|5304.14|5303.74|5303.14|22
1722813490000|2024-08-04 23:18:10|5304.86|5304.26|5304.74|5304.14|5305.11|5304.51|5304.61|5304.01|92
1722813500000|2024-08-04 23:18:20|5304.61|5304.01|5304.24|5303.64|5304.74|5304.14|5304.24|5303.64|17
1722813510000|2024-08-04 23:18:30|5304.49|5303.89|5304.49|5303.89|5304.99|5304.39|5304.49|5303.89|33
1722813520000|2024-08-04 23:18:40|5304.61|5304.01|5304.74|5304.14|5304.99|5304.39|5303.99|5303.39|54
1722813530000|2024-08-04 23:18:50|5304.99|5304.39|5304.99|5304.39|5305.24|5304.64|5304.74|5304.14|17
1722813540000|2024-08-04 23:19:00|5305.11|5304.51|5305.24|5304.64|5305.24|5304.64|5305.11|5304.51|22
1722813550000|2024-08-04 23:19:10|5304.99|5304.39|5305.11|5304.51|5305.24|5304.64|5304.99|5304.39|10
1722813560000|2024-08-04 23:19:20|5305.24|5304.64|5305.24|5304.64|5305.24|5304.64|5304.99|5304.39|10
1722813570000|2024-08-04 23:19:30|5305.36|5304.76|5304.49|5303.89|5306.24|5305.64|5304.49|5303.89|233
1722813580000|2024-08-04 23:19:40|5304.74|5304.14|5304.99|5304.39|5304.99|5304.39|5304.74|5304.14|45
1722813590000|2024-08-04 23:19:50|5304.86|5304.26|5304.86|5304.26|5304.86|5304.26|5304.49|5303.89|13
1722813600000|2024-08-04 23:20:00|5304.74|5304.14|5303.99|5303.39|5304.74|5304.14|5303.99|5303.39|37
1722813610000|2024-08-04 23:20:10|5303.49|5302.89|5301.86|5301.26|5303.61|5303.01|5301.74|5301.14|131
1722813620000|2024-08-04 23:20:20|5301.74|5301.14|5302.74|5302.14|5302.86|5302.26|5301.74|5301.14|52
1722813630000|2024-08-04 23:20:30|5302.61|5302.01|5303.74|5303.14|5303.86|5303.26|5302.61|5302.01|59
1722813640000|2024-08-04 23:20:40|5303.86|5303.26|5304.49|5303.89|5304.61|5304.01|5303.61|5303.01|38
1722813650000|2024-08-04 23:20:50|5304.11|5303.51|5303.99|5303.39|5304.11|5303.51|5303.86|5303.26|58
1722813660000|2024-08-04 23:21:00|5303.86|5303.26|5304.49|5303.89|5304.49|5303.89|5303.74|5303.14|61
1722813670000|2024-08-04 23:21:10|5304.61|5304.01|5304.49|5303.89|5304.99|5304.39|5304.49|5303.89|22
1722813680000|2024-08-04 23:21:20|5304.24|5303.64|5304.74|5304.14|5304.74|5304.14|5304.24|5303.64|10
1722813690000|2024-08-04 23:21:30|5304.61|5304.01|5304.86|5304.26|5304.99|5304.39|5304.49|5303.89|4
1722813700000|2024-08-04 23:21:40|5304.99|5304.39|5305.36|5304.76|5305.74|5305.14|5304.99|5304.39|98
1722813710000|2024-08-04 23:21:50|5305.24|5304.64|5305.36|5304.76|5305.36|5304.76|5304.99|5304.39|9
1722813720000|2024-08-04 23:22:00|5305.74|5305.14|5305.99|5305.39|5305.99|5305.39|5305.36|5304.76|27
1722813730000|2024-08-04 23:22:10|5305.86|5305.26|5305.49|5304.89|5305.99|5305.39|5305.36|5304.76|27
1722813740000|2024-08-04 23:22:20|5305.36|5304.76|5305.49|5304.89|5305.49|5304.89|5305.24|5304.64|3
1722813750000|2024-08-04 23:22:30|5305.61|5305.01|5304.99|5304.39|5305.99|5305.39|5304.99|5304.39|22
1722813760000|2024-08-04 23:22:40|5304.74|5304.14|5303.99|5303.39|5304.74|5304.14|5303.99|5303.39|27
1722813770000|2024-08-04 23:22:50|5304.11|5303.51|5303.61|5303.01|5304.11|5303.51|5303.49|5302.89|35
1722813780000|2024-08-04 23:23:00|5303.74|5303.14|5303.49|5302.89|5303.74|5303.14|5303.49|5302.89|23
1722813790000|2024-08-04 23:23:10|5303.61|5303.01|5302.99|5302.39|5303.74|5303.14|5302.86|5302.26|35
1722813800000|2024-08-04 23:23:20|5302.74|5302.14|5300.61|5300.01|5302.86|5302.26|5299.99|5299.39|172
1722813810000|2024-08-04 23:23:30|5300.49|5299.89|5300.49|5299.89|5300.74|5300.14|5299.99|5299.39|88
1722813820000|2024-08-04 23:23:40|5300.24|5299.64|5298.86|5298.26|5300.24|5299.64|5298.49|5297.89|150
1722813830000|2024-08-04 23:23:50|5298.74|5298.14|5298.74|5298.14|5298.99|5298.39|5298.74|5298.14|23
1722813840000|2024-08-04 23:24:00|5298.86|5298.26|5295.49|5294.89|5299.24|5298.64|5295.36|5294.76|333
1722813850000|2024-08-04 23:24:10|5295.36|5294.76|5293.36|5292.76|5295.36|5294.76|5293.36|5292.76|436
1722813860000|2024-08-04 23:24:20|5293.99|5293.39|5294.86|5294.26|5294.99|5294.39|5293.86|5293.26|104
1722813870000|2024-08-04 23:24:30|5294.99|5294.39|5295.86|5295.26|5296.49|5295.89|5294.99|5294.39|123
1722813880000|2024-08-04 23:24:40|5295.99|5295.39|5296.86|5296.26|5297.61|5297.01|5295.86|5295.26|173
1722813890000|2024-08-04 23:24:50|5296.99|5296.39|5297.74|5297.14|5298.11|5297.51|5296.61|5296.01|79
1722813900000|2024-08-04 23:25:00|5297.61|5297.01|5298.11|5297.51|5298.49|5297.89|5297.61|5297.01|62
1722813910000|2024-08-04 23:25:10|5298.24|5297.64|5297.11|5296.51|5298.24|5297.64|5296.24|5295.64|99
1722813920000|2024-08-04 23:25:20|5296.86|5296.26|5296.86|5296.26|5297.11|5296.51|5296.36|5295.76|41
1722813930000|2024-08-04 23:25:30|5296.99|5296.39|5295.36|5294.76|5296.99|5296.39|5295.36|5294.76|102
1722813940000|2024-08-04 23:25:40|5295.86|5295.26|5296.99|5296.39|5296.99|5296.39|5295.61|5295.01|67
1722813950000|2024-08-04 23:25:50|5297.24|5296.64|5297.24|5296.64|5297.74|5297.14|5297.24|5296.64|120
1722813960000|2024-08-04 23:26:00|5296.99|5296.39|5296.49|5295.89|5297.11|5296.51|5296.36|5295.76|51
1722813970000|2024-08-04 23:26:10|5296.61|5296.01|5296.61|5296.01|5296.99|5296.39|5296.61|5296.01|18
1722813980000|2024-08-04 23:26:20|5296.74|5296.14|5296.86|5296.26|5296.99|5296.39|5296.24|5295.64|25
1722813990000|2024-08-04 23:26:30|5296.74|5296.14|5296.49|5295.89|5297.24|5296.64|5296.49|5295.89|34
1722814000000|2024-08-04 23:26:40|5296.61|5296.01|5298.49|5297.89|5298.49|5297.89|5296.61|5296.01|196
1722814010000|2024-08-04 23:26:50|5298.36|5297.76|5298.99|5298.39|5298.99|5298.39|5298.24|5297.64|66
1722814020000|2024-08-04 23:27:00|5298.86|5298.26|5298.74|5298.14|5298.99|5298.39|5298.11|5297.51|61
1722814030000|2024-08-04 23:27:10|5298.86|5298.26|5298.74|5298.14|5298.86|5298.26|5298.24|5297.64|27
1722814040000|2024-08-04 23:27:20|5298.86|5298.26|5298.49|5297.89|5298.99|5298.39|5298.24|5297.64|26
1722814050000|2024-08-04 23:27:30|5298.61|5298.01|5298.24|5297.64|5298.61|5298.01|5297.74|5297.14|23
1722814060000|2024-08-04 23:27:40|5298.36|5297.76|5298.24|5297.64|5298.74|5298.14|5297.86|5297.26|51
1722814070000|2024-08-04 23:27:50|5298.11|5297.51|5297.99|5297.39|5298.24|5297.64|5297.74|5297.14|16
1722814080000|2024-08-04 23:28:00|5297.86|5297.26|5298.86|5298.26|5298.86|5298.26|5297.74|5297.14|22
1722814090000|2024-08-04 23:28:10|5298.74|5298.14|5298.36|5297.76|5298.74|5298.14|5298.24|5297.64|14
1722814100000|2024-08-04 23:28:20|5298.49|5297.89|5298.74|5298.14|5298.99|5298.39|5298.49|5297.89|29
1722814110000|2024-08-04 23:28:30|5298.86|5298.26|5298.24|5297.64|5298.86|5298.26|5298.24|5297.64|43
1722814120000|2024-08-04 23:28:40|5298.36|5297.76|5298.36|5297.76|5298.36|5297.76|5297.86|5297.26|29
1722814130000|2024-08-04 23:28:50|5298.49|5297.89|5298.99|5298.39|5299.11|5298.51|5298.49|5297.89|29
1722814140000|2024-08-04 23:29:00|5299.11|5298.51|5298.11|5297.51|5299.24|5298.64|5298.11|5297.51|21
1722814150000|2024-08-04 23:29:10|5298.24|5297.64|5298.86|5298.26|5298.99|5298.39|5298.24|5297.64|14
1722814160000|2024-08-04 23:29:20|5298.74|5298.14|5298.49|5297.89|5298.74|5298.14|5297.99|5297.39|19
1722814170000|2024-08-04 23:29:30|5298.36|5297.76|5298.11|5297.51|5298.36|5297.76|5297.99|5297.39|3
1722814180000|2024-08-04 23:29:40|5297.86|5297.26|5298.11|5297.51|5298.11|5297.51|5297.49|5296.89|31
1722814190000|2024-08-04 23:29:50|5297.99|5297.39|5297.36|5296.76|5297.99|5297.39|5297.24|5296.64|39
1722814200000|2024-08-04 23:30:00|5297.49|5296.89|5297.49|5296.89|5297.99|5297.39|5297.24|5296.64|49
1722814210000|2024-08-04 23:30:10|5297.36|5296.76|5297.49|5296.89|5297.74|5297.14|5297.36|5296.76|17
1722814220000|2024-08-04 23:30:20|5297.36|5296.76|5297.24|5296.64|5297.36|5296.76|5297.24|5296.64|31
1722814230000|2024-08-04 23:30:30|5297.11|5296.51|5294.99|5294.39|5297.11|5296.51|5294.49|5293.89|1130
1722814240000|2024-08-04 23:30:40|5294.86|5294.26|5295.99|5295.39|5296.24|5295.64|5294.49|5293.89|168
1722814250000|2024-08-04 23:30:50|5296.11|5295.51|5295.49|5294.89|5296.24|5295.64|5295.24|5294.64|79
1722814260000|2024-08-04 23:31:00|5294.74|5294.14|5294.24|5293.64|5295.24|5294.64|5293.99|5293.39|212
1722814270000|2024-08-04 23:31:10|5293.99|5293.39|5294.99|5294.39|5294.99|5294.39|5292.99|5292.39|258
1722814280000|2024-08-04 23:31:20|5294.49|5293.89|5294.74|5294.14|5294.99|5294.39|5294.24|5293.64|81
1722814290000|2024-08-04 23:31:30|5294.61|5294.01|5294.49|5293.89|5294.99|5294.39|5294.24|5293.64|62
1722814300000|2024-08-04 23:31:40|5294.11|5293.51|5293.99|5293.39|5294.24|5293.64|5293.11|5292.51|97
1722814310000|2024-08-04 23:31:50|5294.24|5293.64|5293.74|5293.14|5294.36|5293.76|5293.74|5293.14|21
1722814320000|2024-08-04 23:32:00|5293.99|5293.39|5293.49|5292.89|5294.24|5293.64|5293.36|5292.76|42
1722814330000|2024-08-04 23:32:10|5293.61|5293.01|5290.74|5290.14|5293.61|5293.01|5290.74|5290.14|304
1722814340000|2024-08-04 23:32:20|5287.74|5287.14|5283.49|5282.89|5287.74|5287.14|5283.11|5282.51|1280
1722814350000|2024-08-04 23:32:30|5283.99|5283.39|5286.74|5286.14|5286.74|5286.14|5283.99|5283.39|397
1722814360000|2024-08-04 23:32:40|5286.49|5285.89|5287.61|5287.01|5287.74|5287.14|5286.24|5285.64|166
1722814370000|2024-08-04 23:32:50|5287.74|5287.14|5285.24|5284.64|5287.74|5287.14|5285.11|5284.51|113
1722814380000|2024-08-04 23:33:00|5285.11|5284.51|5284.61|5284.01|5285.99|5285.39|5283.99|5283.39|324
1722814390000|2024-08-04 23:33:10|5284.74|5284.14|5286.24|5285.64|5287.49|5286.89|5284.74|5284.14|236
1722814400000|2024-08-04 23:33:20|5286.49|5285.89|5286.61|5286.01|5286.99|5286.39|5285.99|5285.39|97
1722814410000|2024-08-04 23:33:30|5286.49|5285.89|5283.49|5282.89|5286.99|5286.39|5283.49|5282.89|252
1722814420000|2024-08-04 23:33:40|5284.11|5283.51|5285.86|5285.26|5285.99|5285.39|5284.11|5283.51|200
1722814430000|2024-08-04 23:33:50|5285.99|5285.39|5284.99|5284.39|5285.99|5285.39|5284.99|5284.39|139
1722814440000|2024-08-04 23:34:00|5285.11|5284.51|5285.99|5285.39|5286.24|5285.64|5284.86|5284.26|98
1722814450000|2024-08-04 23:34:10|5285.86|5285.26|5284.99|5284.39|5286.24|5285.64|5284.99|5284.39|34
1722814460000|2024-08-04 23:34:20|5284.61|5284.01|5285.49|5284.89|5285.49|5284.89|5283.61|5283.01|145
1722814470000|2024-08-04 23:34:30|5285.36|5284.76|5284.24|5283.64|5285.49|5284.89|5283.86|5283.26|117
1722814480000|2024-08-04 23:34:40|5283.99|5283.39|5284.86|5284.26|5285.11|5284.51|5283.86|5283.26|76
1722814490000|2024-08-04 23:34:50|5285.24|5284.64|5284.99|5284.39|5285.24|5284.64|5284.49|5283.89|92
1722814500000|2024-08-04 23:35:00|5285.11|5284.51|5284.99|5284.39|5285.74|5285.14|5284.11|5283.51|108
1722814510000|2024-08-04 23:35:10|5284.86|5284.26|5284.74|5284.14|5284.99|5284.39|5284.24|5283.64|59
1722814520000|2024-08-04 23:35:20|5284.86|5284.26|5285.74|5285.14|5285.86|5285.26|5284.86|5284.26|33
1722814530000|2024-08-04 23:35:30|5285.86|5285.26|5285.61|5285.01|5285.86|5285.26|5284.99|5284.39|23
1722814540000|2024-08-04 23:35:40|5285.74|5285.14|5286.49|5285.89|5286.99|5286.39|5285.61|5285.01|83
1722814550000|2024-08-04 23:35:50|5286.36|5285.76|5286.99|5286.39|5287.11|5286.51|5285.11|5284.51|267
1722814560000|2024-08-04 23:36:00|5286.86|5286.26|5286.74|5286.14|5287.49|5286.89|5285.99|5285.39|71
1722814570000|2024-08-04 23:36:10|5286.86|5286.26|5286.99|5286.39|5286.99|5286.39|5286.61|5286.01|16
1722814580000|2024-08-04 23:36:20|5286.86|5286.26|5286.61|5286.01|5287.24|5286.64|5286.49|5285.89|71
1722814590000|2024-08-04 23:36:30|5286.49|5285.89|5286.24|5285.64|5286.74|5286.14|5285.99|5285.39|110
1722814600000|2024-08-04 23:36:40|5286.49|5285.89|5286.99|5286.39|5287.11|5286.51|5286.49|5285.89|25
1722814610000|2024-08-04 23:36:50|5287.11|5286.51|5288.24|5287.64|5288.24|5287.64|5286.74|5286.14|136
1722814620000|2024-08-04 23:37:00|5288.11|5287.51|5287.74|5287.14|5288.36|5287.76|5287.49|5286.89|45
1722814630000|2024-08-04 23:37:10|5287.86|5287.26|5288.11|5287.51|5288.24|5287.64|5287.49|5286.89|55
1722814640000|2024-08-04 23:37:20|5287.49|5286.89|5288.99|5288.39|5288.99|5288.39|5287.49|5286.89|147
1722814650000|2024-08-04 23:37:30|5289.11|5288.51|5289.49|5288.89|5289.49|5288.89|5288.36|5287.76|99
1722814660000|2024-08-04 23:37:40|5289.61|5289.01|5290.11|5289.51|5290.24|5289.64|5289.49|5288.89|148
1722814670000|2024-08-04 23:37:50|5289.99|5289.39|5290.36|5289.76|5290.36|5289.76|5289.74|5289.14|142
1722814680000|2024-08-04 23:38:00|5290.49|5289.89|5289.61|5289.01|5290.61|5290.01|5289.61|5289.01|102
1722814690000|2024-08-04 23:38:10|5289.49|5288.89|5289.74|5289.14|5289.74|5289.14|5288.99|5288.39|71
1722814700000|2024-08-04 23:38:20|5289.86|5289.26|5290.49|5289.89|5290.49|5289.89|5289.74|5289.14|29
1722814710000|2024-08-04 23:38:30|5290.36|5289.76|5289.36|5288.76|5290.49|5289.89|5289.24|5288.64|53
1722814720000|2024-08-04 23:38:40|5289.49|5288.89|5290.86|5290.26|5291.49|5290.89|5289.11|5288.51|136
1722814730000|2024-08-04 23:38:50|5290.74|5290.14|5292.11|5291.51|5292.24|5291.64|5290.74|5290.14|67
1722814740000|2024-08-04 23:39:00|5292.36|5291.76|5290.74|5290.14|5292.36|5291.76|5290.74|5290.14|69
1722814750000|2024-08-04 23:39:10|5290.86|5290.26|5290.24|5289.64|5290.86|5290.26|5289.86|5289.26|63
1722814760000|2024-08-04 23:39:20|5290.36|5289.76|5290.74|5290.14|5290.99|5290.39|5290.11|5289.51|51
1722814770000|2024-08-04 23:39:30|5290.86|5290.26|5290.74|5290.14|5290.99|5290.39|5290.61|5290.01|89
1722814780000|2024-08-04 23:39:40|5290.61|5290.01|5290.36|5289.76|5290.74|5290.14|5290.36|5289.76|9
1722814790000|2024-08-04 23:39:50|5290.24|5289.64|5290.86|5290.26|5290.86|5290.26|5290.24|5289.64|10
1722814800000|2024-08-04 23:40:00|5290.74|5290.14|5291.24|5290.64|5291.24|5290.64|5290.74|5290.14|22
1722814810000|2024-08-04 23:40:10|5291.36|5290.76|5290.74|5290.14|5291.49|5290.89|5290.74|5290.14|22
1722814820000|2024-08-04 23:40:20|5290.86|5290.26|5290.74|5290.14|5291.24|5290.64|5290.74|5290.14|35
1722814830000|2024-08-04 23:40:30|5290.86|5290.26|5290.24|5289.64|5290.86|5290.26|5289.99|5289.39|58
1722814840000|2024-08-04 23:40:40|5290.11|5289.51|5290.36|5289.76|5290.49|5289.89|5289.86|5289.26|25
1722814850000|2024-08-04 23:40:50|5290.49|5289.89|5290.24|5289.64|5290.49|5289.89|5290.11|5289.51|10
1722814860000|2024-08-04 23:41:00|5290.36|5289.76|5291.49|5290.89|5291.49|5290.89|5289.49|5288.89|196
1722814870000|2024-08-04 23:41:10|5291.74|5291.14|5291.99|5291.39|5292.36|5291.76|5291.49|5290.89|155
1722814880000|2024-08-04 23:41:20|5292.11|5291.51|5291.99|5291.39|5292.24|5291.64|5291.99|5291.39|79
1722814890000|2024-08-04 23:41:30|5291.74|5291.14|5291.74|5291.14|5292.24|5291.64|5291.74|5291.14|88
1722814900000|2024-08-04 23:41:40|5291.61|5291.01|5291.99|5291.39|5291.99|5291.39|5291.49|5290.89|30
1722814910000|2024-08-04 23:41:50|5291.86|5291.26|5291.74|5291.14|5291.99|5291.39|5291.74|5291.14|62
1722814920000|2024-08-04 23:42:00|5291.61|5291.01|5291.49|5290.89|5291.61|5291.01|5291.24|5290.64|31
1722814930000|2024-08-04 23:42:10|5291.61|5291.01|5291.49|5290.89|5291.74|5291.14|5291.24|5290.64|42
1722814940000|2024-08-04 23:42:20|5291.36|5290.76|5291.11|5290.51|5291.49|5290.89|5290.74|5290.14|26
1722814950000|2024-08-04 23:42:30|5291.24|5290.64|5290.86|5290.26|5291.24|5290.64|5290.24|5289.64|43
1722814960000|2024-08-04 23:42:40|5290.74|5290.14|5290.49|5289.89|5290.99|5290.39|5290.49|5289.89|22
1722814970000|2024-08-04 23:42:50|5290.36|5289.76|5291.36|5290.76|5291.49|5290.89|5289.99|5289.39|439
1722814980000|2024-08-04 23:43:00|5291.49|5290.89|5291.61|5291.01|5291.74|5291.14|5291.49|5290.89|32
1722814990000|2024-08-04 23:43:10|5291.49|5290.89|5291.49|5290.89|5291.61|5291.01|5291.49|5290.89|13
1722815000000|2024-08-04 23:43:20|5291.36|5290.76|5291.74|5291.14|5291.74|5291.14|5291.24|5290.64|27
1722815010000|2024-08-04 23:43:30|5291.49|5290.89|5291.74|5291.14|5291.74|5291.14|5291.49|5290.89|6
1722815020000|2024-08-04 23:43:40|5291.61|5291.01|5291.49|5290.89|5291.74|5291.14|5291.49|5290.89|14
1722815030000|2024-08-04 23:43:50|5291.61|5291.01|5291.74|5291.14|5291.74|5291.14|5290.86|5290.26|121
1722815040000|2024-08-04 23:44:00|5291.86|5291.26|5291.99|5291.39|5291.99|5291.39|5291.86|5291.26|46
1722815050000|2024-08-04 23:44:10|5291.86|5291.26|5291.99|5291.39|5291.99|5291.39|5291.74|5291.14|9
1722815060000|2024-08-04 23:44:20|5292.24|5291.64|5292.11|5291.51|5292.24|5291.64|5291.99|5291.39|131
1722815070000|2024-08-04 23:44:30|5291.99|5291.39|5292.24|5291.64|5292.24|5291.64|5291.99|5291.39|18
1722815080000|2024-08-04 23:44:40|5291.99|5291.39|5292.11|5291.51|5292.11|5291.51|5291.99|5291.39|78
1722815090000|2024-08-04 23:44:50|5291.99|5291.39|5292.24|5291.64|5292.24|5291.64|5291.99|5291.39|51
1722815100000|2024-08-04 23:45:00|5292.11|5291.51|5291.49|5290.89|5292.24|5291.64|5291.49|5290.89|98
1722815110000|2024-08-04 23:45:10|5291.61|5291.01|5291.61|5291.01|5291.86|5291.26|5290.99|5290.39|62
1722815120000|2024-08-04 23:45:20|5291.74|5291.14|5291.61|5291.01|5291.99|5291.39|5291.49|5290.89|49
1722815130000|2024-08-04 23:45:30|5291.74|5291.14|5291.61|5291.01|5291.99|5291.39|5291.61|5291.01|55
1722815140000|2024-08-04 23:45:40|5291.49|5290.89|5291.36|5290.76|5291.74|5291.14|5291.24|5290.64|35
1722815150000|2024-08-04 23:45:50|5291.49|5290.89|5291.99|5291.39|5291.99|5291.39|5291.49|5290.89|15
1722815160000|2024-08-04 23:46:00|5292.11|5291.51|5291.74|5291.14|5292.24|5291.64|5291.24|5290.64|51
1722815170000|2024-08-04 23:46:10|5291.86|5291.26|5291.24|5290.64|5291.99|5291.39|5291.24|5290.64|32
1722815180000|2024-08-04 23:46:20|5291.11|5290.51|5291.74|5291.14|5291.86|5291.26|5291.11|5290.51|42
1722815190000|2024-08-04 23:46:30|5291.61|5291.01|5291.74|5291.14|5291.74|5291.14|5291.36|5290.76|14
1722815200000|2024-08-04 23:46:40|5291.61|5291.01|5291.49|5290.89|5291.61|5291.01|5291.49|5290.89|7
1722815210000|2024-08-04 23:46:50|5291.61|5291.01|5291.74|5291.14|5291.74|5291.14|5291.49|5290.89|13
1722815220000|2024-08-04 23:47:00|5291.86|5291.26|5291.74|5291.14|5291.86|5291.26|5290.99|5290.39|249
1722815230000|2024-08-04 23:47:10|5291.49|5290.89|5291.99|5291.39|5291.99|5291.39|5291.49|5290.89|68
1722815240000|2024-08-04 23:47:20|5292.11|5291.51|5291.74|5291.14|5292.11|5291.51|5291.74|5291.14|55
1722815250000|2024-08-04 23:47:30|5291.86|5291.26|5291.49|5290.89|5292.24|5291.64|5291.49|5290.89|89
1722815260000|2024-08-04 23:47:40|5291.61|5291.01|5291.74|5291.14|5291.99|5291.39|5291.49|5290.89|23
1722815270000|2024-08-04 23:47:50|5291.86|5291.26|5291.74|5291.14|5292.11|5291.51|5291.74|5291.14|28
1722815280000|2024-08-04 23:48:00|5291.61|5291.01|5291.49|5290.89|5291.61|5291.01|5291.49|5290.89|6
1722815290000|2024-08-04 23:48:10|5291.86|5291.26|5291.74|5291.14|5291.99|5291.39|5291.61|5291.01|43
1722815300000|2024-08-04 23:48:20|5291.49|5290.89|5290.99|5290.39|5291.49|5290.89|5290.86|5290.26|36
1722815310000|2024-08-04 23:48:30|5290.86|5290.26|5290.99|5290.39|5290.99|5290.39|5290.74|5290.14|37
1722815320000|2024-08-04 23:48:40|5291.11|5290.51|5291.36|5290.76|5291.49|5290.89|5290.99|5290.39|37
1722815330000|2024-08-04 23:48:50|5291.74|5291.14|5291.74|5291.14|5291.74|5291.14|5291.49|5290.89|34
1722815340000|2024-08-04 23:49:00|5291.61|5291.01|5291.24|5290.64|5291.74|5291.14|5291.24|5290.64|10
1722815350000|2024-08-04 23:49:10|5291.36|5290.76|5291.49|5290.89|5291.74|5291.14|5291.36|5290.76|17
1722815360000|2024-08-04 23:49:20|5291.61|5291.01|5291.24|5290.64|5291.61|5291.01|5291.24|5290.64|6
1722815370000|2024-08-04 23:49:30|5291.49|5290.89|5291.36|5290.76|5291.49|5290.89|5291.24|5290.64|13
1722815380000|2024-08-04 23:49:40|5291.49|5290.89|5291.99|5291.39|5291.99|5291.39|5291.36|5290.76|27
1722815390000|2024-08-04 23:49:50|5291.86|5291.26|5290.74|5290.14|5291.86|5291.26|5290.36|5289.76|241
1722815400000|2024-08-04 23:50:00|5290.49|5289.89|5290.49|5289.89|5290.74|5290.14|5290.11|5289.51|182
1722815410000|2024-08-04 23:50:10|5290.36|5289.76|5289.74|5289.14|5290.49|5289.89|5289.74|5289.14|104
1722815420000|2024-08-04 23:50:20|5289.86|5289.26|5290.24|5289.64|5290.24|5289.64|5289.74|5289.14|164
1722815430000|2024-08-04 23:50:30|5290.11|5289.51|5290.24|5289.64|5290.24|5289.64|5289.86|5289.26|41
1722815440000|2024-08-04 23:50:40|5290.11|5289.51|5289.99|5289.39|5290.24|5289.64|5289.99|5289.39|35
1722815450000|2024-08-04 23:50:50|5290.11|5289.51|5289.74|5289.14|5290.24|5289.64|5289.74|5289.14|64
1722815460000|2024-08-04 23:51:00|5289.86|5289.26|5289.99|5289.39|5289.99|5289.39|5289.74|5289.14|72
1722815470000|2024-08-04 23:51:10|5289.86|5289.26|5289.99|5289.39|5290.24|5289.64|5289.86|5289.26|24
1722815480000|2024-08-04 23:51:20|5290.11|5289.51|5290.74|5290.14|5290.74|5290.14|5290.11|5289.51|49
1722815490000|2024-08-04 23:51:30|5290.61|5290.01|5289.86|5289.26|5290.61|5290.01|5289.86|5289.26|166
1722815500000|2024-08-04 23:51:40|5289.74|5289.14|5289.74|5289.14|5289.99|5289.39|5289.74|5289.14|33
1722815510000|2024-08-04 23:51:50|5289.99|5289.39|5289.86|5289.26|5290.11|5289.51|5289.74|5289.14|89
1722815520000|2024-08-04 23:52:00|5290.24|5289.64|5289.99|5289.39|5290.49|5289.89|5289.86|5289.26|148
1722815530000|2024-08-04 23:52:10|5289.86|5289.26|5289.61|5289.01|5289.99|5289.39|5289.61|5289.01|287
1722815540000|2024-08-04 23:52:20|5289.74|5289.14|5290.24|5289.64|5290.86|5290.26|5289.61|5289.01|334
1722815550000|2024-08-04 23:52:30|5290.36|5289.76|5290.74|5290.14|5290.74|5290.14|5290.24|5289.64|68
1722815560000|2024-08-04 23:52:40|5290.61|5290.01|5290.74|5290.14|5290.99|5290.39|5290.36|5289.76|107
1722815570000|2024-08-04 23:52:50|5290.61|5290.01|5290.49|5289.89|5290.74|5290.14|5290.36|5289.76|46
1722815580000|2024-08-04 23:53:00|5290.74|5290.14|5291.24|5290.64|5291.36|5290.76|5290.49|5289.89|72
1722815590000|2024-08-04 23:53:10|5291.49|5290.89|5292.36|5291.76|5292.49|5291.89|5291.49|5290.89|245
1722815600000|2024-08-04 23:53:20|5292.49|5291.89|5292.49|5291.89|5292.99|5292.39|5292.49|5291.89|99
1722815610000|2024-08-04 23:53:30|5292.61|5292.01|5292.74|5292.14|5292.99|5292.39|5292.49|5291.89|103
1722815620000|2024-08-04 23:53:40|5292.61|5292.01|5292.11|5291.51|5292.74|5292.14|5292.11|5291.51|40
1722815630000|2024-08-04 23:53:50|5292.24|5291.64|5291.99|5291.39|5292.24|5291.64|5291.86|5291.26|15
1722815640000|2024-08-04 23:54:00|5292.24|5291.64|5292.24|5291.64|5292.24|5291.64|5292.11|5291.51|23
1722815650000|2024-08-04 23:54:10|5292.36|5291.76|5291.99|5291.39|5292.49|5291.89|5291.99|5291.39|29
1722815660000|2024-08-04 23:54:20|5292.11|5291.51|5292.49|5291.89|5292.74|5292.14|5292.11|5291.51|41
1722815670000|2024-08-04 23:54:30|5292.74|5292.14|5292.74|5292.14|5292.74|5292.14|5292.49|5291.89|24
1722815680000|2024-08-04 23:54:40|5292.86|5292.26|5292.99|5292.39|5293.61|5293.01|5292.86|5292.26|125
1722815690000|2024-08-04 23:54:50|5293.11|5292.51|5292.99|5292.39|5293.24|5292.64|5292.99|5292.39|9
1722815700000|2024-08-04 23:55:00|5292.74|5292.14|5291.99|5291.39|5292.99|5292.39|5291.99|5291.39|89
1722815710000|2024-08-04 23:55:10|5291.86|5291.26|5291.86|5291.26|5291.86|5291.26|5291.86|5291.26|12
1722815720000|2024-08-04 23:55:20|5291.74|5291.14|5292.24|5291.64|5292.24|5291.64|5291.74|5291.14|43
1722815730000|2024-08-04 23:55:30|5292.11|5291.51|5291.86|5291.26|5292.11|5291.51|5291.86|5291.26|11
1722815740000|2024-08-04 23:55:40|5291.99|5291.39|5291.99|5291.39|5291.99|5291.39|5291.61|5291.01|49
1722815750000|2024-08-04 23:55:50|5291.86|5291.26|5291.86|5291.26|5291.99|5291.39|5291.74|5291.14|48
1722815760000|2024-08-04 23:56:00|5291.74|5291.14|5291.99|5291.39|5291.99|5291.39|5291.74|5291.14|4
1722815770000|2024-08-04 23:56:10|5291.86|5291.26|5291.86|5291.26|5291.99|5291.39|5291.49|5290.89|52
1722815780000|2024-08-04 23:56:20|5291.99|5291.39|5292.11|5291.51|5292.24|5291.64|5291.74|5291.14|14
1722815790000|2024-08-04 23:56:30|5291.99|5291.39|5292.61|5292.01|5293.24|5292.64|5291.99|5291.39|103
1722815800000|2024-08-04 23:56:40|5292.49|5291.89|5292.11|5291.51|5292.74|5292.14|5291.99|5291.39|11
1722815810000|2024-08-04 23:56:50|5292.24|5291.64|5292.99|5292.39|5292.99|5292.39|5291.99|5291.39|99
1722815820000|2024-08-04 23:57:00|5293.11|5292.51|5292.99|5292.39|5293.11|5292.51|5292.99|5292.39|14
1722815830000|2024-08-04 23:57:10|5293.24|5292.64|5293.61|5293.01|5293.74|5293.14|5293.24|5292.64|35
1722815840000|2024-08-04 23:57:20|5293.49|5292.89|5293.24|5292.64|5293.74|5293.14|5292.74|5292.14|53
1722815850000|2024-08-04 23:57:30|5293.36|5292.76|5293.61|5293.01|5293.74|5293.14|5293.24|5292.64|29
1722815860000|2024-08-04 23:57:40|5293.49|5292.89|5293.86|5293.26|5294.24|5293.64|5293.49|5292.89|52
1722815870000|2024-08-04 23:57:50|5293.74|5293.14|5294.24|5293.64|5294.74|5294.14|5293.74|5293.14|112
1722815880000|2024-08-04 23:58:00|5294.49|5293.89|5295.74|5295.14|5295.86|5295.26|5294.49|5293.89|222
1722815890000|2024-08-04 23:58:10|5295.61|5295.01|5294.99|5294.39|5295.99|5295.39|5294.99|5294.39|124
1722815900000|2024-08-04 23:58:20|5295.24|5294.64|5294.49|5293.89|5295.24|5294.64|5294.49|5293.89|112
1722815910000|2024-08-04 23:58:30|5294.99|5294.39|5294.74|5294.14|5294.99|5294.39|5294.49|5293.89|17
1722815920000|2024-08-04 23:58:40|5294.49|5293.89|5294.36|5293.76|5294.74|5294.14|5294.36|5293.76|52
1722815930000|2024-08-04 23:58:50|5294.24|5293.64|5293.99|5293.39|5294.49|5293.89|5293.74|5293.14|46
1722815940000|2024-08-04 23:59:00|5294.36|5293.76|5294.74|5294.14|5295.36|5294.76|5294.24|5293.64|51
1722815950000|2024-08-04 23:59:10|5294.86|5294.26|5294.74|5294.14|5294.86|5294.26|5294.49|5293.89|9
1722815960000|2024-08-04 23:59:20|5294.99|5294.39|5294.61|5294.01|5295.24|5294.64|5294.61|5294.01|35
1722815970000|2024-08-04 23:59:30|5294.11|5293.51|5293.61|5293.01|5294.11|5293.51|5293.49|5292.89|62
1722815980000|2024-08-04 23:59:40|5293.49|5292.89|5292.74|5292.14|5293.61|5293.01|5292.49|5291.89|111
1722815990000|2024-08-04 23:59:50|5292.61|5292.01|5293.24|5292.64|5293.24|5292.64|5292.49|5291.89|46
1722816000000|2024-08-05 00:00:00|5292.61|5292.01|5292.49|5291.89|5293.24|5292.64|5291.24|5290.64|181
1722816010000|2024-08-05 00:00:10|5292.86|5292.26|5293.24|5292.64|5293.61|5293.01|5292.86|5292.26|105
1722816020000|2024-08-05 00:00:20|5293.11|5292.51|5293.49|5292.89|5293.74|5293.14|5292.99|5292.39|46
1722816030000|2024-08-05 00:00:30|5293.36|5292.76|5292.99|5292.39|5293.36|5292.76|5292.74|5292.14|51
1722816040000|2024-08-05 00:00:40|5292.86|5292.26|5291.99|5291.39|5293.36|5292.76|5291.99|5291.39|49
1722816050000|2024-08-05 00:00:50|5292.49|5291.89|5293.36|5292.76|5293.36|5292.76|5292.49|5291.89|76
1722816060000|2024-08-05 00:01:00|5293.49|5292.89|5293.36|5292.76|5293.74|5293.14|5292.36|5291.76|39
1722816070000|2024-08-05 00:01:10|5293.49|5292.89|5292.86|5292.26|5293.99|5293.39|5292.49|5291.89|26
1722816080000|2024-08-05 00:01:20|5292.99|5292.39|5291.86|5291.26|5293.11|5292.51|5291.74|5291.14|66
1722816090000|2024-08-05 00:01:30|5291.74|5291.14|5291.86|5291.26|5291.99|5291.39|5291.11|5290.51|115
1722816100000|2024-08-05 00:01:40|5291.74|5291.14|5290.86|5290.26|5291.74|5291.14|5290.86|5290.26|45
1722816110000|2024-08-05 00:01:50|5290.74|5290.14|5291.61|5291.01|5291.74|5291.14|5290.24|5289.64|123
1722816120000|2024-08-05 00:02:00|5291.49|5290.89|5291.49|5290.89|5291.99|5291.39|5291.11|5290.51|67
1722816130000|2024-08-05 00:02:10|5291.61|5291.01|5290.49|5289.89|5291.74|5291.14|5290.49|5289.89|14
1722816140000|2024-08-05 00:02:20|5290.61|5290.01|5290.99|5290.39|5290.99|5290.39|5290.49|5289.89|21
1722816150000|2024-08-05 00:02:30|5291.11|5290.51|5291.11|5290.51|5291.49|5290.89|5290.49|5289.89|72
1722816160000|2024-08-05 00:02:40|5291.24|5290.64|5290.99|5290.39|5291.24|5290.64|5290.74|5290.14|43
1722816170000|2024-08-05 00:02:50|5291.11|5290.51|5290.74|5290.14|5291.24|5290.64|5290.61|5290.01|26
1722816180000|2024-08-05 00:03:00|5290.61|5290.01|5291.36|5290.76|5291.49|5290.89|5290.49|5289.89|64
1722816190000|2024-08-05 00:03:10|5291.24|5290.64|5291.36|5290.76|5291.74|5291.14|5291.24|5290.64|87
1722816200000|2024-08-05 00:03:20|5291.24|5290.64|5291.74|5291.14|5292.11|5291.51|5291.24|5290.64|78
1722816210000|2024-08-05 00:03:30|5291.86|5291.26|5291.36|5290.76|5291.86|5291.26|5291.36|5290.76|55
1722816220000|2024-08-05 00:03:40|5291.49|5290.89|5292.24|5291.64|5292.24|5291.64|5291.49|5290.89|36
1722816230000|2024-08-05 00:03:50|5292.36|5291.76|5292.24|5291.64|5292.99|5292.39|5291.74|5291.14|85
1722816240000|2024-08-05 00:04:00|5292.49|5291.89|5292.86|5292.26|5293.24|5292.64|5292.36|5291.76|88
1722816250000|2024-08-05 00:04:10|5292.74|5292.14|5292.24|5291.64|5292.74|5292.14|5291.99|5291.39|61
1722816260000|2024-08-05 00:04:20|5292.11|5291.51|5291.49|5290.89|5292.24|5291.64|5291.49|5290.89|42
1722816270000|2024-08-05 00:04:30|5291.61|5291.01|5291.99|5291.39|5292.11|5291.51|5291.61|5291.01|62
1722816280000|2024-08-05 00:04:40|5291.74|5291.14|5291.24|5290.64|5291.99|5291.39|5291.24|5290.64|62
1722816290000|2024-08-05 00:04:50|5291.36|5290.76|5291.99|5291.39|5291.99|5291.39|5291.11|5290.51|39
1722816300000|2024-08-05 00:05:00|5291.74|5291.14|5291.49|5290.89|5291.74|5291.14|5291.24|5290.64|29
1722816310000|2024-08-05 00:05:10|5291.36|5290.76|5291.24|5290.64|5291.49|5290.89|5290.61|5290.01|70
1722816320000|2024-08-05 00:05:20|5291.36|5290.76|5291.86|5291.26|5291.99|5291.39|5290.99|5290.39|53
1722816330000|2024-08-05 00:05:30|5291.74|5291.14|5292.24|5291.64|5292.24|5291.64|5291.24|5290.64|108
1722816340000|2024-08-05 00:05:40|5292.36|5291.76|5292.24|5291.64|5292.74|5292.14|5291.99|5291.39|97
1722816350000|2024-08-05 00:05:50|5291.99|5291.39|5292.11|5291.51|5292.49|5291.89|5291.99|5291.39|65
1722816360000|2024-08-05 00:06:00|5291.99|5291.39|5292.11|5291.51|5292.61|5292.01|5291.99|5291.39|72
1722816370000|2024-08-05 00:06:10|5292.24|5291.64|5292.24|5291.64|5292.74|5292.14|5292.11|5291.51|46
1722816380000|2024-08-05 00:06:20|5292.36|5291.76|5292.11|5291.51|5292.36|5291.76|5291.99|5291.39|44
1722816390000|2024-08-05 00:06:30|5292.24|5291.64|5292.11|5291.51|5292.24|5291.64|5291.99|5291.39|51
1722816400000|2024-08-05 00:06:40|5292.24|5291.64|5291.99|5291.39|5292.24|5291.64|5291.49|5290.89|34
1722816410000|2024-08-05 00:06:50|5291.86|5291.26|5291.74|5291.14|5291.99|5291.39|5291.49|5290.89|46
1722816420000|2024-08-05 00:07:00|5291.99|5291.39|5292.24|5291.64|5292.86|5292.26|5291.86|5291.26|73
1722816430000|2024-08-05 00:07:10|5292.11|5291.51|5291.74|5291.14|5292.24|5291.64|5291.36|5290.76|30
1722816440000|2024-08-05 00:07:20|5291.99|5291.39|5290.74|5290.14|5291.99|5291.39|5290.61|5290.01|95
1722816450000|2024-08-05 00:07:30|5291.24|5290.64|5290.99|5290.39|5291.24|5290.64|5290.74|5290.14|65
1722816460000|2024-08-05 00:07:40|5290.74|5290.14|5290.74|5290.14|5290.99|5290.39|5290.49|5289.89|33
1722816470000|2024-08-05 00:07:50|5290.61|5290.01|5290.61|5290.01|5290.99|5290.39|5290.36|5289.76|75
1722816480000|2024-08-05 00:08:00|5290.74|5290.14|5291.11|5290.51|5291.36|5290.76|5290.61|5290.01|70
1722816490000|2024-08-05 00:08:10|5291.24|5290.64|5291.49|5290.89|5291.49|5290.89|5290.99|5290.39|27
1722816500000|2024-08-05 00:08:20|5291.36|5290.76|5291.24|5290.64|5291.49|5290.89|5290.86|5290.26|43
1722816510000|2024-08-05 00:08:30|5291.11|5290.51|5291.49|5290.89|5291.49|5290.89|5291.11|5290.51|35
1722816520000|2024-08-05 00:08:40|5291.61|5291.01|5291.49|5290.89|5291.99|5291.39|5291.49|5290.89|62
1722816530000|2024-08-05 00:08:50|5291.36|5290.76|5291.86|5291.26|5291.99|5291.39|5291.24|5290.64|51
1722816540000|2024-08-05 00:09:00|5291.74|5291.14|5291.74|5291.14|5291.74|5291.14|5290.99|5290.39|36
1722816550000|2024-08-05 00:09:10|5291.86|5291.26|5291.74|5291.14|5291.99|5291.39|5291.74|5291.14|24
1722816560000|2024-08-05 00:09:20|5291.86|5291.26|5292.49|5291.89|5292.61|5292.01|5291.74|5291.14|36
1722816570000|2024-08-05 00:09:30|5292.61|5292.01|5292.74|5292.14|5292.86|5292.26|5292.36|5291.76|33
1722816580000|2024-08-05 00:09:40|5292.99|5292.39|5292.49|5291.89|5292.99|5292.39|5292.49|5291.89|25
1722816590000|2024-08-05 00:09:50|5292.36|5291.76|5291.86|5291.26|5292.36|5291.76|5291.74|5291.14|23
1722816600000|2024-08-05 00:10:00|5291.99|5291.39|5291.99|5291.39|5292.36|5291.76|5291.74|5291.14|56
1722816610000|2024-08-05 00:10:10|5291.74|5291.14|5291.74|5291.14|5291.99|5291.39|5291.74|5291.14|49
1722816620000|2024-08-05 00:10:20|5291.86|5291.26|5291.99|5291.39|5292.24|5291.64|5291.74|5291.14|28
1722816630000|2024-08-05 00:10:30|5292.11|5291.51|5292.24|5291.64|5292.24|5291.64|5291.99|5291.39|21
1722816640000|2024-08-05 00:10:40|5292.36|5291.76|5292.24|5291.64|5292.36|5291.76|5291.86|5291.26|46
1722816650000|2024-08-05 00:10:50|5291.99|5291.39|5292.36|5291.76|5292.36|5291.76|5291.99|5291.39|36
1722816660000|2024-08-05 00:11:00|5292.24|5291.64|5292.24|5291.64|5292.49|5291.89|5291.99|5291.39|19
1722816670000|2024-08-05 00:11:10|5292.36|5291.76|5292.24|5291.64|5292.99|5292.39|5291.86|5291.26|66
1722816680000|2024-08-05 00:11:20|5292.49|5291.89|5292.49|5291.89|5292.61|5292.01|5292.24|5291.64|37
1722816690000|2024-08-05 00:11:30|5292.36|5291.76|5290.24|5289.64|5292.36|5291.76|5290.24|5289.64|299
1722816700000|2024-08-05 00:11:40|5290.36|5289.76|5289.86|5289.26|5290.49|5289.89|5289.74|5289.14|133
1722816710000|2024-08-05 00:11:50|5289.99|5289.39|5289.99|5289.39|5290.24|5289.64|5289.86|5289.26|45
1722816720000|2024-08-05 00:12:00|5289.86|5289.26|5290.24|5289.64|5290.24|5289.64|5289.74|5289.14|52
1722816730000|2024-08-05 00:12:10|5290.36|5289.76|5290.49|5289.89|5290.49|5289.89|5290.24|5289.64|89
1722816740000|2024-08-05 00:12:20|5290.24|5289.64|5289.99|5289.39|5290.36|5289.76|5289.99|5289.39|29
1722816750000|2024-08-05 00:12:30|5290.11|5289.51|5290.24|5289.64|5290.24|5289.64|5289.99|5289.39|35
1722816760000|2024-08-05 00:12:40|5290.11|5289.51|5289.99|5289.39|5290.11|5289.51|5289.74|5289.14|60
1722816770000|2024-08-05 00:12:50|5289.86|5289.26|5289.74|5289.14|5290.24|5289.64|5289.61|5289.01|300
1722816780000|2024-08-05 00:13:00|5289.99|5289.39|5289.99|5289.39|5290.24|5289.64|5289.74|5289.14|253
1722816790000|2024-08-05 00:13:10|5289.74|5289.14|5284.74|5284.14|5289.99|5289.39|5284.36|5283.76|3235
1722816800000|2024-08-05 00:13:20|5284.61|5284.01|5285.24|5284.64|5285.99|5285.39|5283.99|5283.39|556
1722816810000|2024-08-05 00:13:30|5284.74|5284.14|5283.99|5283.39|5284.86|5284.26|5283.99|5283.39|181
1722816820000|2024-08-05 00:13:40|5283.74|5283.14|5281.24|5280.64|5283.74|5283.14|5280.99|5280.39|1225
1722816830000|2024-08-05 00:13:50|5280.99|5280.39|5282.86|5282.26|5282.86|5282.26|5280.99|5280.39|448
1722816840000|2024-08-05 00:14:00|5283.24|5282.64|5283.11|5282.51|5283.49|5282.89|5282.49|5281.89|167
1722816850000|2024-08-05 00:14:10|5283.24|5282.64|5283.24|5282.64|5283.99|5283.39|5282.74|5282.14|245
1722816860000|2024-08-05 00:14:20|5282.74|5282.14|5282.61|5282.01|5282.86|5282.26|5281.49|5280.89|350
1722816870000|2024-08-05 00:14:30|5282.49|5281.89|5282.74|5282.14|5283.49|5282.89|5282.49|5281.89|256
1722816880000|2024-08-05 00:14:40|5282.61|5282.01|5282.99|5282.39|5282.99|5282.39|5282.24|5281.64|262
1722816890000|2024-08-05 00:14:50|5283.24|5282.64|5284.49|5283.89|5284.49|5283.89|5282.49|5281.89|485
1722816900000|2024-08-05 00:15:00|5284.36|5283.76|5284.99|5284.39|5285.24|5284.64|5284.36|5283.76|298
1722816910000|2024-08-05 00:15:10|5284.74|5284.14|5285.36|5284.76|5285.49|5284.89|5284.24|5283.64|388
1722816920000|2024-08-05 00:15:20|5285.74|5285.14|5285.24|5284.64|5286.99|5286.39|5284.99|5284.39|254
1722816930000|2024-08-05 00:15:30|5285.11|5284.51|5284.99|5284.39|5285.49|5284.89|5284.74|5284.14|211
1722816940000|2024-08-05 00:15:40|5284.86|5284.26|5284.74|5284.14|5285.24|5284.64|5284.49|5283.89|222
1722816950000|2024-08-05 00:15:50|5284.86|5284.26|5285.49|5284.89|5286.24|5285.64|5284.86|5284.26|183
1722816960000|2024-08-05 00:16:00|5285.36|5284.76|5284.74|5284.14|5285.49|5284.89|5284.74|5284.14|199
1722816970000|2024-08-05 00:16:10|5284.86|5284.26|5284.49|5283.89|5285.49|5284.89|5284.36|5283.76|189
1722816980000|2024-08-05 00:16:20|5284.61|5284.01|5284.24|5283.64|5284.74|5284.14|5283.74|5283.14|240
1722816990000|2024-08-05 00:16:30|5284.11|5283.51|5284.49|5283.89|5284.86|5284.26|5283.99|5283.39|151
1722817000000|2024-08-05 00:16:40|5284.11|5283.51|5282.11|5281.51|5284.86|5284.26|5281.99|5281.39|401
1722817010000|2024-08-05 00:16:50|5281.99|5281.39|5282.49|5281.89|5283.49|5282.89|5281.99|5281.39|242
1722817020000|2024-08-05 00:17:00|5282.36|5281.76|5283.24|5282.64|5283.74|5283.14|5282.24|5281.64|209
1722817030000|2024-08-05 00:17:10|5282.86|5282.26|5283.49|5282.89|5283.61|5283.01|5282.61|5282.01|134
1722817040000|2024-08-05 00:17:20|5283.61|5283.01|5283.24|5282.64|5284.24|5283.64|5282.86|5282.26|200
1722817050000|2024-08-05 00:17:30|5282.61|5282.01|5282.99|5282.39|5282.99|5282.39|5282.49|5281.89|125
1722817060000|2024-08-05 00:17:40|5283.24|5282.64|5282.99|5282.39|5284.49|5283.89|5282.99|5282.39|128
1722817070000|2024-08-05 00:17:50|5282.74|5282.14|5281.86|5281.26|5283.11|5282.51|5281.86|5281.26|148
1722817080000|2024-08-05 00:18:00|5281.99|5281.39|5277.49|5276.89|5281.99|5281.39|5277.24|5276.64|1452
1722817090000|2024-08-05 00:18:10|5277.24|5276.64|5276.99|5276.39|5277.36|5276.76|5276.61|5276.01|289
1722817100000|2024-08-05 00:18:20|5277.24|5276.64|5276.11|5275.51|5277.24|5276.64|5275.86|5275.26|403
1722817110000|2024-08-05 00:18:30|5276.36|5275.76|5273.49|5272.89|5276.36|5275.76|5273.49|5272.89|878
1722817120000|2024-08-05 00:18:40|5272.99|5272.39|5273.24|5272.64|5274.24|5273.64|5272.11|5271.51|610
1722817130000|2024-08-05 00:18:50|5273.36|5272.76|5270.99|5270.39|5273.74|5273.14|5270.49|5269.89|1058
1722817140000|2024-08-05 00:19:00|5270.74|5270.14|5268.99|5268.39|5271.11|5270.51|5267.86|5267.26|905
1722817150000|2024-08-05 00:19:10|5269.74|5269.14|5271.24|5270.64|5271.61|5271.01|5268.74|5268.14|298
1722817160000|2024-08-05 00:19:20|5271.36|5270.76|5273.99|5273.39|5273.99|5273.39|5270.99|5270.39|501
1722817170000|2024-08-05 00:19:30|5274.24|5273.64|5273.74|5273.14|5274.49|5273.89|5272.99|5272.39|306
1722817180000|2024-08-05 00:19:40|5273.49|5272.89|5274.99|5274.39|5275.11|5274.51|5272.49|5271.89|426
1722817190000|2024-08-05 00:19:50|5274.74|5274.14|5274.99|5274.39|5275.49|5274.89|5273.49|5272.89|312
1722817200000|2024-08-05 00:20:00|5274.74|5274.14|5274.74|5274.14|5275.24|5274.64|5274.24|5273.64|189
1722817210000|2024-08-05 00:20:10|5274.49|5273.89|5274.99|5274.39|5275.99|5275.39|5274.24|5273.64|272
1722817220000|2024-08-05 00:20:20|5275.11|5274.51|5275.49|5274.89|5275.49|5274.89|5274.49|5273.89|71
1722817230000|2024-08-05 00:20:30|5275.36|5274.76|5276.36|5275.76|5276.74|5276.14|5275.36|5274.76|127
1722817240000|2024-08-05 00:20:40|5276.49|5275.89|5276.74|5276.14|5276.86|5276.26|5275.74|5275.14|99
1722817250000|2024-08-05 00:20:50|5276.86|5276.26|5278.24|5277.64|5279.36|5278.76|5276.86|5276.26|289
1722817260000|2024-08-05 00:21:00|5278.49|5277.89|5277.11|5276.51|5278.49|5277.89|5276.86|5276.26|192
1722817270000|2024-08-05 00:21:10|5276.99|5276.39|5276.24|5275.64|5277.74|5277.14|5276.11|5275.51|116
1722817280000|2024-08-05 00:21:20|5276.36|5275.76|5276.99|5276.39|5276.99|5276.39|5275.99|5275.39|147
1722817290000|2024-08-05 00:21:30|5277.24|5276.64|5277.86|5277.26|5278.11|5277.51|5277.24|5276.64|75
1722817300000|2024-08-05 00:21:40|5277.74|5277.14|5276.11|5275.51|5277.74|5277.14|5276.11|5275.51|140
1722817310000|2024-08-05 00:21:50|5275.99|5275.39|5276.99|5276.39|5278.24|5277.64|5275.99|5275.39|74
1722817320000|2024-08-05 00:22:00|5277.86|5277.26|5277.11|5276.51|5277.86|5277.26|5276.86|5276.26|91
1722817330000|2024-08-05 00:22:10|5277.24|5276.64|5276.74|5276.14|5277.24|5276.64|5275.86|5275.26|119
1722817340000|2024-08-05 00:22:20|5276.86|5276.26|5275.61|5275.01|5276.99|5276.39|5275.49|5274.89|159
1722817350000|2024-08-05 00:22:30|5275.74|5275.14|5275.24|5274.64|5275.99|5275.39|5274.99|5274.39|75
1722817360000|2024-08-05 00:22:40|5275.36|5274.76|5274.24|5273.64|5275.36|5274.76|5274.24|5273.64|157
1722817370000|2024-08-05 00:22:50|5274.36|5273.76|5272.99|5272.39|5274.36|5273.76|5272.86|5272.26|184
1722817380000|2024-08-05 00:23:00|5273.11|5272.51|5272.11|5271.51|5273.24|5272.64|5271.49|5270.89|271
1722817390000|2024-08-05 00:23:10|5271.99|5271.39|5272.86|5272.26|5272.99|5272.39|5271.86|5271.26|208
1722817400000|2024-08-05 00:23:20|5272.99|5272.39|5272.36|5271.76|5272.99|5272.39|5272.24|5271.64|73
1722817410000|2024-08-05 00:23:30|5272.49|5271.89|5273.49|5272.89|5273.49|5272.89|5272.49|5271.89|137
1722817420000|2024-08-05 00:23:40|5273.86|5273.26|5275.24|5274.64|5275.24|5274.64|5273.86|5273.26|160
1722817430000|2024-08-05 00:23:50|5275.11|5274.51|5273.49|5272.89|5275.11|5274.51|5273.49|5272.89|142
1722817440000|2024-08-05 00:24:00|5273.24|5272.64|5274.24|5273.64|5275.11|5274.51|5273.24|5272.64|97
1722817450000|2024-08-05 00:24:10|5274.49|5273.89|5273.49|5272.89|5274.74|5274.14|5273.49|5272.89|77
1722817460000|2024-08-05 00:24:20|5273.61|5273.01|5273.99|5273.39|5274.74|5274.14|5273.49|5272.89|67
1722817470000|2024-08-05 00:24:30|5274.24|5273.64|5275.11|5274.51|5275.74|5275.14|5274.24|5273.64|139
1722817480000|2024-08-05 00:24:40|5275.24|5274.64|5275.11|5274.51|5275.61|5275.01|5274.99|5274.39|37
1722817490000|2024-08-05 00:24:50|5274.99|5274.39|5275.49|5274.89|5275.99|5275.39|5274.49|5273.89|80
1722817500000|2024-08-05 00:25:00|5275.24|5274.64|5275.74|5275.14|5275.99|5275.39|5275.11|5274.51|52
1722817510000|2024-08-05 00:25:10|5275.86|5275.26|5276.49|5275.89|5276.49|5275.89|5275.74|5275.14|37
1722817520000|2024-08-05 00:25:20|5276.61|5276.01|5276.24|5275.64|5276.74|5276.14|5275.99|5275.39|63
1722817530000|2024-08-05 00:25:30|5276.36|5275.76|5275.49|5274.89|5277.24|5276.64|5275.24|5274.64|159
1722817540000|2024-08-05 00:25:40|5275.74|5275.14|5276.24|5275.64|5276.24|5275.64|5275.74|5275.14|53
1722817550000|2024-08-05 00:25:50|5276.36|5275.76|5277.24|5276.64|5277.24|5276.64|5276.11|5275.51|53
1722817560000|2024-08-05 00:26:00|5277.11|5276.51|5276.86|5276.26|5277.49|5276.89|5276.86|5276.26|128
1722817570000|2024-08-05 00:26:10|5276.74|5276.14|5277.49|5276.89|5277.49|5276.89|5276.36|5275.76|132
1722817580000|2024-08-05 00:26:20|5277.36|5276.76|5278.99|5278.39|5279.61|5279.01|5277.36|5276.76|137
1722817590000|2024-08-05 00:26:30|5278.86|5278.26|5277.99|5277.39|5279.24|5278.64|5277.74|5277.14|152
1722817600000|2024-08-05 00:26:40|5277.74|5277.14|5277.24|5276.64|5277.74|5277.14|5276.24|5275.64|120
1722817610000|2024-08-05 00:26:50|5276.99|5276.39|5278.24|5277.64|5278.49|5277.89|5276.99|5276.39|67
1722817620000|2024-08-05 00:27:00|5278.36|5277.76|5279.49|5278.89|5280.24|5279.64|5277.74|5277.14|191
1722817630000|2024-08-05 00:27:10|5279.61|5279.01|5279.49|5278.89|5280.24|5279.64|5279.49|5278.89|80
1722817640000|2024-08-05 00:27:20|5279.36|5278.76|5279.99|5279.39|5280.49|5279.89|5279.24|5278.64|66
1722817650000|2024-08-05 00:27:30|5280.49|5279.89|5280.49|5279.89|5280.74|5280.14|5279.99|5279.39|96
1722817660000|2024-08-05 00:27:40|5280.74|5280.14|5280.24|5279.64|5280.99|5280.39|5280.11|5279.51|64
1722817670000|2024-08-05 00:27:50|5280.36|5279.76|5280.86|5280.26|5281.24|5280.64|5280.36|5279.76|51
1722817680000|2024-08-05 00:28:00|5280.99|5280.39|5281.11|5280.51|5281.49|5280.89|5279.99|5279.39|216
1722817690000|2024-08-05 00:28:10|5280.99|5280.39|5281.74|5281.14|5282.11|5281.51|5280.86|5280.26|110
1722817700000|2024-08-05 00:28:20|5281.86|5281.26|5282.74|5282.14|5282.74|5282.14|5281.86|5281.26|203
1722817710000|2024-08-05 00:28:30|5282.61|5282.01|5283.36|5282.76|5283.36|5282.76|5282.24|5281.64|129
1722817720000|2024-08-05 00:28:40|5283.49|5282.89|5282.99|5282.39|5283.86|5283.26|5282.99|5282.39|107
1722817730000|2024-08-05 00:28:50|5282.86|5282.26|5282.11|5281.51|5283.11|5282.51|5281.99|5281.39|85
1722817740000|2024-08-05 00:29:00|5282.24|5281.64|5282.61|5282.01|5282.74|5282.14|5281.99|5281.39|48
1722817750000|2024-08-05 00:29:10|5282.49|5281.89|5283.24|5282.64|5283.24|5282.64|5282.49|5281.89|131
1722817760000|2024-08-05 00:29:20|5283.36|5282.76|5282.24|5281.64|5283.49|5282.89|5282.24|5281.64|64
1722817770000|2024-08-05 00:29:30|5282.11|5281.51|5283.86|5283.26|5283.99|5283.39|5282.11|5281.51|89
1722817780000|2024-08-05 00:29:40|5283.74|5283.14|5284.49|5283.89|5284.86|5284.26|5283.49|5282.89|113
1722817790000|2024-08-05 00:29:50|5284.24|5283.64|5285.86|5285.26|5285.86|5285.26|5284.24|5283.64|239
1722817800000|2024-08-05 00:30:00|5285.74|5285.14|5284.49|5283.89|5285.74|5285.14|5284.49|5283.89|144
1722817810000|2024-08-05 00:30:10|5284.36|5283.76|5284.24|5283.64|5284.86|5284.26|5283.99|5283.39|83
1722817820000|2024-08-05 00:30:20|5284.61|5284.01|5282.99|5282.39|5284.74|5284.14|5282.86|5282.26|116
1722817830000|2024-08-05 00:30:30|5283.24|5282.64|5283.49|5282.89|5283.61|5283.01|5282.74|5282.14|78
1722817840000|2024-08-05 00:30:40|5283.24|5282.64|5281.86|5281.26|5283.49|5282.89|5281.86|5281.26|81
1722817850000|2024-08-05 00:30:50|5282.49|5281.89|5282.86|5282.26|5283.36|5282.76|5282.49|5281.89|91
1722817860000|2024-08-05 00:31:00|5282.99|5282.39|5282.74|5282.14|5282.99|5282.39|5281.74|5281.14|56
1722817870000|2024-08-05 00:31:10|5282.86|5282.26|5282.99|5282.39|5283.24|5282.64|5282.24|5281.64|45
1722817880000|2024-08-05 00:31:20|5282.86|5282.26|5282.49|5281.89|5282.99|5282.39|5282.24|5281.64|53
1722817890000|2024-08-05 00:31:30|5282.36|5281.76|5282.74|5282.14|5283.61|5283.01|5282.36|5281.76|78
1722817900000|2024-08-05 00:31:40|5282.99|5282.39|5282.61|5282.01|5283.24|5282.64|5282.24|5281.64|84
1722817910000|2024-08-05 00:31:50|5282.49|5281.89|5281.74|5281.14|5282.61|5282.01|5281.61|5281.01|44
1722817920000|2024-08-05 00:32:00|5281.86|5281.26|5280.61|5280.01|5282.86|5282.26|5280.61|5280.01|206
1722817930000|2024-08-05 00:32:10|5280.74|5280.14|5280.99|5280.39|5281.49|5280.89|5280.61|5280.01|108
1722817940000|2024-08-05 00:32:20|5280.74|5280.14|5280.74|5280.14|5280.99|5280.39|5280.61|5280.01|41
1722817950000|2024-08-05 00:32:30|5280.61|5280.01|5281.36|5280.76|5281.49|5280.89|5280.49|5279.89|48
1722817960000|2024-08-05 00:32:40|5281.24|5280.64|5280.99|5280.39|5281.36|5280.76|5280.11|5279.51|162
1722817970000|2024-08-05 00:32:50|5280.86|5280.26|5281.36|5280.76|5281.74|5281.14|5280.74|5280.14|39
1722817980000|2024-08-05 00:33:00|5281.74|5281.14|5280.99|5280.39|5281.74|5281.14|5280.49|5279.89|58
1722817990000|2024-08-05 00:33:10|5280.86|5280.26|5278.99|5278.39|5280.86|5280.26|5278.24|5277.64|125
1722818000000|2024-08-05 00:33:20|5278.74|5278.14|5280.11|5279.51|5280.24|5279.64|5278.74|5278.14|138
1722818010000|2024-08-05 00:33:30|5280.24|5279.64|5280.49|5279.89|5280.86|5280.26|5280.11|5279.51|71
1722818020000|2024-08-05 00:33:40|5280.61|5280.01|5281.11|5280.51|5281.11|5280.51|5280.11|5279.51|50
1722818030000|2024-08-05 00:33:50|5280.86|5280.26|5280.24|5279.64|5280.86|5280.26|5279.74|5279.14|84
1722818040000|2024-08-05 00:34:00|5280.11|5279.51|5280.49|5279.89|5280.74|5280.14|5280.11|5279.51|18
1722818050000|2024-08-05 00:34:10|5281.36|5280.76|5281.74|5281.14|5282.74|5282.14|5281.36|5280.76|133
1722818060000|2024-08-05 00:34:20|5281.99|5281.39|5281.36|5280.76|5282.24|5281.64|5281.24|5280.64|44
1722818070000|2024-08-05 00:34:30|5281.11|5280.51|5283.11|5282.51|5283.24|5282.64|5280.11|5279.51|179
1722818080000|2024-08-05 00:34:40|5283.24|5282.64|5284.49|5283.89|5284.49|5283.89|5283.11|5282.51|211
1722818090000|2024-08-05 00:34:50|5284.36|5283.76|5284.24|5283.64|5284.74|5284.14|5283.99|5283.39|144
1722818100000|2024-08-05 00:35:00|5284.99|5284.39|5285.11|5284.51|5285.49|5284.89|5284.74|5284.14|105
1722818110000|2024-08-05 00:35:10|5284.99|5284.39|5285.74|5285.14|5286.24|5285.64|5284.86|5284.26|265
1722818120000|2024-08-05 00:35:20|5285.61|5285.01|5284.74|5284.14|5285.74|5285.14|5284.24|5283.64|170
1722818130000|2024-08-05 00:35:30|5284.49|5283.89|5284.24|5283.64|5284.86|5284.26|5284.24|5283.64|96
1722818140000|2024-08-05 00:35:40|5284.11|5283.51|5284.61|5284.01|5284.61|5284.01|5283.61|5283.01|144
1722818150000|2024-08-05 00:35:50|5284.49|5283.89|5283.86|5283.26|5284.74|5284.14|5283.74|5283.14|71
1722818160000|2024-08-05 00:36:00|5283.99|5283.39|5283.61|5283.01|5284.11|5283.51|5283.36|5282.76|60
1722818170000|2024-08-05 00:36:10|5283.74|5283.14|5281.86|5281.26|5283.86|5283.26|5281.86|5281.26|130
1722818180000|2024-08-05 00:36:20|5281.99|5281.39|5280.99|5280.39|5282.11|5281.51|5280.86|5280.26|93
1722818190000|2024-08-05 00:36:30|5280.86|5280.26|5281.11|5280.51|5281.74|5281.14|5280.86|5280.26|78
1722818200000|2024-08-05 00:36:40|5280.99|5280.39|5281.74|5281.14|5281.74|5281.14|5280.99|5280.39|25
1722818210000|2024-08-05 00:36:50|5281.86|5281.26|5281.86|5281.26|5282.11|5281.51|5280.86|5280.26|58
1722818220000|2024-08-05 00:37:00|5281.99|5281.39|5281.49|5280.89|5282.11|5281.51|5281.24|5280.64|46
1722818230000|2024-08-05 00:37:10|5281.61|5281.01|5280.61|5280.01|5281.74|5281.14|5280.61|5280.01|89
1722818240000|2024-08-05 00:37:20|5280.74|5280.14|5279.86|5279.26|5280.74|5280.14|5279.61|5279.01|198
1722818250000|2024-08-05 00:37:30|5279.99|5279.39|5279.86|5279.26|5281.24|5280.64|5279.24|5278.64|162
1722818260000|2024-08-05 00:37:40|5279.99|5279.39|5280.11|5279.51|5280.49|5279.89|5279.74|5279.14|61
1722818270000|2024-08-05 00:37:50|5279.99|5279.39|5279.49|5278.89|5280.49|5279.89|5279.36|5278.76|93
1722818280000|2024-08-05 00:38:00|5279.86|5279.26|5279.99|5279.39|5280.86|5280.26|5279.74|5279.14|88
1722818290000|2024-08-05 00:38:10|5279.86|5279.26|5279.49|5278.89|5279.86|5279.26|5279.36|5278.76|28
1722818300000|2024-08-05 00:38:20|5279.61|5279.01|5278.74|5278.14|5279.61|5279.01|5278.49|5277.89|64
1722818310000|2024-08-05 00:38:30|5278.61|5278.01|5277.99|5277.39|5278.61|5278.01|5277.99|5277.39|88
1722818320000|2024-08-05 00:38:40|5277.86|5277.26|5279.61|5279.01|5279.61|5279.01|5277.86|5277.26|105
1722818330000|2024-08-05 00:38:50|5279.49|5278.89|5279.99|5279.39|5279.99|5279.39|5279.36|5278.76|56
1722818340000|2024-08-05 00:39:00|5280.11|5279.51|5280.86|5280.26|5280.86|5280.26|5279.61|5279.01|88
1722818350000|2024-08-05 00:39:10|5280.99|5280.39|5279.11|5278.51|5281.11|5280.51|5278.99|5278.39|75
1722818360000|2024-08-05 00:39:20|5279.24|5278.64|5279.61|5279.01|5279.61|5279.01|5278.49|5277.89|94
1722818370000|2024-08-05 00:39:30|5279.74|5279.14|5279.74|5279.14|5279.74|5279.14|5278.86|5278.26|71
1722818380000|2024-08-05 00:39:40|5279.36|5278.76|5279.49|5278.89|5279.99|5279.39|5278.74|5278.14|52
1722818390000|2024-08-05 00:39:50|5279.86|5279.26|5279.86|5279.26|5280.24|5279.64|5279.74|5279.14|47
1722818400000|2024-08-05 00:40:00|5279.74|5279.14|5279.24|5278.64|5280.11|5279.51|5279.11|5278.51|45
1722818410000|2024-08-05 00:40:10|5279.36|5278.76|5279.36|5278.76|5279.86|5279.26|5279.24|5278.64|56
1722818420000|2024-08-05 00:40:20|5279.61|5279.01|5280.11|5279.51|5280.74|5280.14|5279.61|5279.01|59
1722818430000|2024-08-05 00:40:30|5279.99|5279.39|5280.36|5279.76|5280.99|5280.39|5279.86|5279.26|69
1722818440000|2024-08-05 00:40:40|5280.61|5280.01|5281.61|5281.01|5281.61|5281.01|5279.86|5279.26|177
1722818450000|2024-08-05 00:40:50|5281.74|5281.14|5281.61|5281.01|5282.36|5281.76|5281.49|5280.89|67
1722818460000|2024-08-05 00:41:00|5281.49|5280.89|5281.99|5281.39|5282.49|5281.89|5281.49|5280.89|95
1722818470000|2024-08-05 00:41:10|5282.11|5281.51|5282.99|5282.39|5282.99|5282.39|5281.99|5281.39|50
1722818480000|2024-08-05 00:41:20|5282.86|5282.26|5282.74|5282.14|5282.86|5282.26|5281.99|5281.39|109
1722818490000|2024-08-05 00:41:30|5282.86|5282.26|5283.11|5282.51|5284.11|5283.51|5282.74|5282.14|80
1722818500000|2024-08-05 00:41:40|5282.99|5282.39|5282.99|5282.39|5283.61|5283.01|5282.74|5282.14|61
1722818510000|2024-08-05 00:41:50|5282.74|5282.14|5283.86|5283.26|5283.86|5283.26|5282.61|5282.01|141
1722818520000|2024-08-05 00:42:00|5283.49|5282.89|5282.36|5281.76|5283.49|5282.89|5282.24|5281.64|90
1722818530000|2024-08-05 00:42:10|5282.49|5281.89|5282.86|5282.26|5282.99|5282.39|5282.36|5281.76|27
1722818540000|2024-08-05 00:42:20|5282.99|5282.39|5282.36|5281.76|5282.99|5282.39|5281.99|5281.39|103
1722818550000|2024-08-05 00:42:30|5282.24|5281.64|5282.24|5281.64|5282.49|5281.89|5281.99|5281.39|27
1722818560000|2024-08-05 00:42:40|5282.11|5281.51|5281.49|5280.89|5282.24|5281.64|5281.49|5280.89|41
1722818570000|2024-08-05 00:42:50|5281.36|5280.76|5281.49|5280.89|5281.49|5280.89|5281.24|5280.64|23
1722818580000|2024-08-05 00:43:00|5281.74|5281.14|5282.36|5281.76|5282.36|5281.76|5281.49|5280.89|54
1722818590000|2024-08-05 00:43:10|5282.49|5281.89|5283.74|5283.14|5284.24|5283.64|5282.36|5281.76|105
1722818600000|2024-08-05 00:43:20|5283.49|5282.89|5283.11|5282.51|5283.74|5283.14|5283.11|5282.51|41
1722818610000|2024-08-05 00:43:30|5283.24|5282.64|5282.99|5282.39|5283.49|5282.89|5282.24|5281.64|82
1722818620000|2024-08-05 00:43:40|5283.24|5282.64|5284.74|5284.14|5284.86|5284.26|5283.24|5282.64|151
1722818630000|2024-08-05 00:43:50|5284.61|5284.01|5285.36|5284.76|5285.49|5284.89|5284.61|5284.01|107
1722818640000|2024-08-05 00:44:00|5285.49|5284.89|5285.49|5284.89|5285.49|5284.89|5284.36|5283.76|84
1722818650000|2024-08-05 00:44:10|5285.74|5285.14|5284.99|5284.39|5285.86|5285.26|5284.99|5284.39|89
1722818660000|2024-08-05 00:44:20|5285.11|5284.51|5285.49|5284.89|5285.86|5285.26|5284.99|5284.39|33
1722818670000|2024-08-05 00:44:30|5285.61|5285.01|5286.24|5285.64|5286.74|5286.14|5285.36|5284.76|220
1722818680000|2024-08-05 00:44:40|5285.86|5285.26|5286.1|5285.5|5286.36|5285.76|5285.74|5285.14|37
1722818690000|2024-08-05 00:44:50|5286.22|5285.62|5286.21|5285.61|5286.33|5285.73|5285.22|5284.62|54
1722818700000|2024-08-05 00:45:00|5286.33|5285.73|5286.61|5286.01|5287.11|5286.51|5286.33|5285.73|175
1722818710000|2024-08-05 00:45:10|5286.48|5285.88|5284.73|5284.13|5286.48|5285.88|5284.73|5284.13|164
1722818720000|2024-08-05 00:45:20|5284.61|5284.01|5284.73|5284.13|5285.36|5284.76|5284.36|5283.76|36
1722818730000|2024-08-05 00:45:30|5284.61|5284.01|5285.36|5284.76|5285.36|5284.76|5284.11|5283.51|88
1722818740000|2024-08-05 00:45:40|5285.48|5284.88|5286.73|5286.13|5286.73|5286.13|5285.36|5284.76|53
1722818750000|2024-08-05 00:45:50|5286.86|5286.26|5287.11|5286.51|5287.11|5286.51|5286.36|5285.76|56
1722818760000|2024-08-05 00:46:00|5287.23|5286.63|5287.48|5286.88|5287.48|5286.88|5286.61|5286.01|128
1722818770000|2024-08-05 00:46:10|5287.61|5287.01|5286.73|5286.13|5287.61|5287.01|5286.61|5286.01|34
1722818780000|2024-08-05 00:46:20|5286.61|5286.01|5287.11|5286.51|5287.23|5286.63|5285.98|5285.38|103
1722818790000|2024-08-05 00:46:30|5286.73|5286.13|5285.23|5284.63|5286.73|5286.13|5285.23|5284.63|67
1722818800000|2024-08-05 00:46:40|5285.36|5284.76|5286.11|5285.51|5286.48|5285.88|5285.36|5284.76|60
1722818810000|2024-08-05 00:46:50|5286.23|5285.63|5285.61|5285.01|5286.23|5285.63|5285.61|5285.01|65
1722818820000|2024-08-05 00:47:00|5285.48|5284.88|5285.48|5284.88|5285.98|5285.38|5285.36|5284.76|81
1722818830000|2024-08-05 00:47:10|5285.61|5285.01|5286.48|5285.88|5286.48|5285.88|5285.23|5284.63|52
1722818840000|2024-08-05 00:47:20|5286.23|5285.63|5285.61|5285.01|5286.23|5285.63|5285.11|5284.51|95
1722818850000|2024-08-05 00:47:30|5285.73|5285.13|5284.98|5284.38|5285.86|5285.26|5284.86|5284.26|31
1722818860000|2024-08-05 00:47:40|5285.23|5284.63|5285.11|5284.51|5285.36|5284.76|5284.98|5284.38|24
1722818870000|2024-08-05 00:47:50|5284.98|5284.38|5284.11|5283.51|5285.11|5284.51|5283.86|5283.26|64
1722818880000|2024-08-05 00:48:00|5284.61|5284.01|5283.36|5282.76|5284.61|5284.01|5283.36|5282.76|63
1722818890000|2024-08-05 00:48:10|5283.23|5282.63|5282.23|5281.63|5283.86|5283.26|5282.23|5281.63|116
1722818900000|2024-08-05 00:48:20|5282.36|5281.76|5280.48|5279.88|5283.11|5282.51|5279.98|5279.38|187
1722818910000|2024-08-05 00:48:30|5280.73|5280.13|5280.48|5279.88|5281.36|5280.76|5279.98|5279.38|130
1722818920000|2024-08-05 00:48:40|5280.36|5279.76|5279.73|5279.13|5280.86|5280.26|5279.61|5279.01|115
1722818930000|2024-08-05 00:48:50|5279.86|5279.26|5280.23|5279.63|5280.73|5280.13|5279.73|5279.13|135
1722818940000|2024-08-05 00:49:00|5280.11|5279.51|5279.73|5279.13|5280.61|5280.01|5279.36|5278.76|53
1722818950000|2024-08-05 00:49:10|5279.86|5279.26|5279.61|5279.01|5280.73|5280.13|5279.61|5279.01|156
1722818960000|2024-08-05 00:49:20|5279.73|5279.13|5280.36|5279.76|5280.73|5280.13|5279.73|5279.13|38
1722818970000|2024-08-05 00:49:30|5280.48|5279.88|5280.98|5280.38|5280.98|5280.38|5280.23|5279.63|26
1722818980000|2024-08-05 00:49:40|5280.86|5280.26|5280.23|5279.63|5281.11|5280.51|5280.23|5279.63|61
1722818990000|2024-08-05 00:49:50|5280.11|5279.51|5277.86|5277.26|5280.23|5279.63|5277.48|5276.88|319
1722819000000|2024-08-05 00:50:00|5277.73|5277.13|5277.86|5277.26|5278.73|5278.13|5277.48|5276.88|98
1722819010000|2024-08-05 00:50:10|5278.11|5277.51|5279.73|5279.13|5279.98|5279.38|5278.11|5277.51|161
1722819020000|2024-08-05 00:50:20|5279.86|5279.26|5279.23|5278.63|5279.86|5279.26|5278.73|5278.13|165
1722819030000|2024-08-05 00:50:30|5279.11|5278.51|5279.48|5278.88|5279.61|5279.01|5279.11|5278.51|87
1722819040000|2024-08-05 00:50:40|5279.36|5278.76|5278.98|5278.38|5280.23|5279.63|5278.98|5278.38|70
1722819050000|2024-08-05 00:50:50|5278.86|5278.26|5278.61|5278.01|5279.36|5278.76|5278.23|5277.63|175
1722819060000|2024-08-05 00:51:00|5278.48|5277.88|5277.73|5277.13|5278.48|5277.88|5277.48|5276.88|60
1722819070000|2024-08-05 00:51:10|5278.11|5277.51|5278.11|5277.51|5278.98|5278.38|5277.98|5277.38|105
1722819080000|2024-08-05 00:51:20|5277.86|5277.26|5278.11|5277.51|5278.61|5278.01|5277.86|5277.26|45
1722819090000|2024-08-05 00:51:30|5277.98|5277.38|5277.48|5276.88|5278.11|5277.51|5277.11|5276.51|69
1722819100000|2024-08-05 00:51:40|5277.61|5277.01|5276.86|5276.26|5277.86|5277.26|5276.73|5276.13|100
1722819110000|2024-08-05 00:51:50|5277.11|5276.51|5276.23|5275.63|5277.11|5276.51|5276.11|5275.51|187
1722819120000|2024-08-05 00:52:00|5276.61|5276.01|5275.36|5274.76|5276.86|5276.26|5274.98|5274.38|397
1722819130000|2024-08-05 00:52:10|5275.23|5274.63|5275.11|5274.51|5276.48|5275.88|5274.86|5274.26|176
1722819140000|2024-08-05 00:52:20|5274.98|5274.38|5275.86|5275.26|5275.98|5275.38|5274.48|5273.88|257
1722819150000|2024-08-05 00:52:30|5275.73|5275.13|5275.11|5274.51|5275.86|5275.26|5275.11|5274.51|122
1722819160000|2024-08-05 00:52:40|5275.36|5274.76|5273.36|5272.76|5275.73|5275.13|5272.73|5272.13|341
1722819170000|2024-08-05 00:52:50|5273.48|5272.88|5274.11|5273.51|5274.36|5273.76|5273.36|5272.76|92
1722819180000|2024-08-05 00:53:00|5274.23|5273.63|5274.11|5273.51|5274.61|5274.01|5274.11|5273.51|54
1722819190000|2024-08-05 00:53:10|5273.98|5273.38|5274.61|5274.01|5275.11|5274.51|5273.98|5273.38|59
1722819200000|2024-08-05 00:53:20|5274.73|5274.13|5275.11|5274.51|5275.36|5274.76|5274.36|5273.76|131
1722819210000|2024-08-05 00:53:30|5275.23|5274.63|5274.36|5273.76|5275.23|5274.63|5274.23|5273.63|57
1722819220000|2024-08-05 00:53:40|5274.61|5274.01|5274.86|5274.26|5274.86|5274.26|5274.23|5273.63|63
1722819230000|2024-08-05 00:53:50|5274.73|5274.13|5275.86|5275.26|5275.98|5275.38|5274.36|5273.76|103
1722819240000|2024-08-05 00:54:00|5275.98|5275.38|5274.86|5274.26|5275.98|5275.38|5274.86|5274.26|87
1722819250000|2024-08-05 00:54:10|5274.73|5274.13|5275.36|5274.76|5275.36|5274.76|5274.61|5274.01|42
1722819260000|2024-08-05 00:54:20|5275.23|5274.63|5273.73|5273.13|5275.23|5274.63|5273.48|5272.88|187
1722819270000|2024-08-05 00:54:30|5273.61|5273.01|5274.73|5274.13|5274.73|5274.13|5273.61|5273.01|56
1722819280000|2024-08-05 00:54:40|5274.61|5274.01|5274.11|5273.51|5274.61|5274.01|5273.61|5273.01|89
1722819290000|2024-08-05 00:54:50|5273.98|5273.38|5272.61|5272.01|5273.98|5273.38|5272.61|5272.01|92
1722819300000|2024-08-05 00:55:00|5272.86|5272.26|5273.86|5273.26|5274.48|5273.88|5272.73|5272.13|264
1722819310000|2024-08-05 00:55:10|5273.73|5273.13|5274.61|5274.01|5275.11|5274.51|5273.73|5273.13|212
1722819320000|2024-08-05 00:55:20|5274.73|5274.13|5274.61|5274.01|5274.73|5274.13|5274.11|5273.51|88
1722819330000|2024-08-05 00:55:30|5274.48|5273.88|5274.61|5274.01|5274.61|5274.01|5274.23|5273.63|50
1722819340000|2024-08-05 00:55:40|5274.48|5273.88|5274.86|5274.26|5275.11|5274.51|5274.48|5273.88|66
1722819350000|2024-08-05 00:55:50|5274.98|5274.38|5274.48|5273.88|5274.98|5274.38|5274.36|5273.76|135
1722819360000|2024-08-05 00:56:00|5274.61|5274.01|5274.61|5274.01|5274.86|5274.26|5274.36|5273.76|143
1722819370000|2024-08-05 00:56:10|5274.73|5274.13|5274.11|5273.51|5274.86|5274.26|5273.98|5273.38|112
1722819380000|2024-08-05 00:56:20|5273.86|5273.26|5273.48|5272.88|5274.48|5273.88|5273.36|5272.76|83
1722819390000|2024-08-05 00:56:30|5273.36|5272.76|5274.11|5273.51|5274.36|5273.76|5273.36|5272.76|76
1722819400000|2024-08-05 00:56:40|5274.48|5273.88|5275.86|5275.26|5276.36|5275.76|5274.36|5273.76|137
1722819410000|2024-08-05 00:56:50|5275.73|5275.13|5275.48|5274.88|5276.36|5275.76|5275.48|5274.88|49
1722819420000|2024-08-05 00:57:00|5275.61|5275.01|5275.73|5275.13|5275.86|5275.26|5275.36|5274.76|26
1722819430000|2024-08-05 00:57:10|5275.86|5275.26|5273.36|5272.76|5276.36|5275.76|5273.23|5272.63|182
1722819440000|2024-08-05 00:57:20|5273.61|5273.01|5272.98|5272.38|5273.61|5273.01|5272.48|5271.88|199
1722819450000|2024-08-05 00:57:30|5272.86|5272.26|5272.36|5271.76|5272.98|5272.38|5272.36|5271.76|62
1722819460000|2024-08-05 00:57:40|5272.23|5271.63|5272.61|5272.01|5272.61|5272.01|5272.23|5271.63|88
1722819470000|2024-08-05 00:57:50|5272.48|5271.88|5273.86|5273.26|5273.86|5273.26|5272.48|5271.88|77
1722819480000|2024-08-05 00:58:00|5273.73|5273.13|5273.11|5272.51|5273.86|5273.26|5273.11|5272.51|42
1722819490000|2024-08-05 00:58:10|5273.36|5272.76|5274.48|5273.88|5274.61|5274.01|5273.36|5272.76|43
1722819500000|2024-08-05 00:58:20|5274.36|5273.76|5274.48|5273.88|5274.61|5274.01|5274.11|5273.51|34
1722819510000|2024-08-05 00:58:30|5274.61|5274.01|5275.11|5274.51|5275.11|5274.51|5274.61|5274.01|48
1722819520000|2024-08-05 00:58:40|5274.86|5274.26|5275.73|5275.13|5275.86|5275.26|5274.86|5274.26|68
1722819530000|2024-08-05 00:58:50|5275.61|5275.01|5274.86|5274.26|5275.61|5275.01|5274.86|5274.26|30
1722819540000|2024-08-05 00:59:00|5274.98|5274.38|5274.86|5274.26|5275.61|5275.01|5274.86|5274.26|67
1722819550000|2024-08-05 00:59:10|5274.73|5274.13|5275.11|5274.51|5275.36|5274.76|5274.61|5274.01|45
1722819560000|2024-08-05 00:59:20|5275.23|5274.63|5273.36|5272.76|5275.23|5274.63|5273.36|5272.76|87
1722819570000|2024-08-05 00:59:30|5273.23|5272.63|5274.11|5273.51|5274.11|5273.51|5273.11|5272.51|81
1722819580000|2024-08-05 00:59:40|5274.36|5273.76|5273.61|5273.01|5274.61|5274.01|5273.61|5273.01|36
1722819590000|2024-08-05 00:59:50|5273.48|5272.88|5273.73|5273.13|5274.11|5273.51|5273.36|5272.76|28
1722819600000|2024-08-05 01:00:00|5273.61|5273.01|5273.11|5272.51|5273.86|5273.26|5273.11|5272.51|77
1722819610000|2024-08-05 01:00:10|5272.98|5272.38|5273.98|5273.38|5274.36|5273.76|5272.98|5272.38|119
1722819620000|2024-08-05 01:00:20|5273.86|5273.26|5273.86|5273.26|5274.11|5273.51|5273.61|5273.01|37
1722819630000|2024-08-05 01:00:30|5273.73|5273.13|5273.61|5273.01|5274.11|5273.51|5273.61|5273.01|36
1722819640000|2024-08-05 01:00:40|5273.86|5273.26|5274.61|5274.01|5274.86|5274.26|5273.86|5273.26|41
1722819650000|2024-08-05 01:00:50|5274.48|5273.88|5273.61|5273.01|5274.48|5273.88|5273.36|5272.76|55
1722819660000|2024-08-05 01:01:00|5273.48|5272.88|5272.86|5272.26|5273.48|5272.88|5272.86|5272.26|55
1722819670000|2024-08-05 01:01:10|5272.98|5272.38|5273.36|5272.76|5273.86|5273.26|5272.98|5272.38|84
1722819680000|2024-08-05 01:01:20|5273.23|5272.63|5273.48|5272.88|5273.73|5273.13|5272.98|5272.38|37
1722819690000|2024-08-05 01:01:30|5273.36|5272.76|5273.98|5273.38|5274.11|5273.51|5273.36|5272.76|24
1722819700000|2024-08-05 01:01:40|5274.11|5273.51|5273.86|5273.26|5274.11|5273.51|5273.61|5273.01|13
1722819710000|2024-08-05 01:01:50|5273.73|5273.13|5273.36|5272.76|5273.86|5273.26|5273.36|5272.76|25
1722819720000|2024-08-05 01:02:00|5273.48|5272.88|5274.86|5274.26|5275.11|5274.51|5273.48|5272.88|110
1722819730000|2024-08-05 01:02:10|5274.73|5274.13|5275.36|5274.76|5275.36|5274.76|5274.61|5274.01|47
1722819740000|2024-08-05 01:02:20|5275.23|5274.63|5275.61|5275.01|5276.11|5275.51|5275.23|5274.63|78
1722819750000|2024-08-05 01:02:30|5275.36|5274.76|5275.11|5274.51|5275.61|5275.01|5274.98|5274.38|82
1722819760000|2024-08-05 01:02:40|5274.86|5274.26|5273.61|5273.01|5274.86|5274.26|5273.61|5273.01|109
1722819770000|2024-08-05 01:02:50|5273.86|5273.26|5272.86|5272.26|5274.11|5273.51|5272.86|5272.26|118
1722819780000|2024-08-05 01:03:00|5272.98|5272.38|5274.11|5273.51|5274.36|5273.76|5272.61|5272.01|225
1722819790000|2024-08-05 01:03:10|5273.98|5273.38|5274.48|5273.88|5274.73|5274.13|5273.98|5273.38|55
1722819800000|2024-08-05 01:03:20|5274.61|5274.01|5274.73|5274.13|5274.86|5274.26|5274.23|5273.63|63
1722819810000|2024-08-05 01:03:30|5274.86|5274.26|5273.11|5272.51|5274.86|5274.26|5272.86|5272.26|66
1722819820000|2024-08-05 01:03:40|5272.98|5272.38|5265.36|5264.76|5273.11|5272.51|5265.36|5264.76|4513
1722819830000|2024-08-05 01:03:50|5266.48|5265.88|5264.48|5263.88|5267.23|5266.63|5262.73|5262.13|1302
1722819840000|2024-08-05 01:04:00|5264.61|5264.01|5262.61|5262.01|5264.86|5264.26|5262.23|5261.63|405
1722819850000|2024-08-05 01:04:10|5262.36|5261.76|5263.86|5263.26|5264.86|5264.26|5262.36|5261.76|399
1722819860000|2024-08-05 01:04:20|5264.11|5263.51|5265.11|5264.51|5266.23|5265.63|5263.98|5263.38|322
1722819870000|2024-08-05 01:04:30|5264.98|5264.38|5262.61|5262.01|5264.98|5264.38|5262.61|5262.01|344
1722819880000|2024-08-05 01:04:40|5262.86|5262.26|5262.48|5261.88|5263.48|5262.88|5262.48|5261.88|136
1722819890000|2024-08-05 01:04:50|5262.61|5262.01|5262.86|5262.26|5263.36|5262.76|5262.61|5262.01|97
1722819900000|2024-08-05 01:05:00|5263.23|5262.63|5263.61|5263.01|5263.61|5263.01|5262.36|5261.76|138
1722819910000|2024-08-05 01:05:10|5263.36|5262.76|5264.36|5263.76|5264.73|5264.13|5262.61|5262.01|253
1722819920000|2024-08-05 01:05:20|5264.23|5263.63|5263.11|5262.51|5264.48|5263.88|5262.98|5262.38|138
1722819930000|2024-08-05 01:05:30|5262.98|5262.38|5262.11|5261.51|5263.11|5262.51|5262.11|5261.51|166
1722819940000|2024-08-05 01:05:40|5262.23|5261.63|5264.36|5263.76|5264.36|5263.76|5262.23|5261.63|264
1722819950000|2024-08-05 01:05:50|5264.48|5263.88|5264.11|5263.51|5266.48|5265.88|5264.11|5263.51|238
1722819960000|2024-08-05 01:06:00|5264.36|5263.76|5263.48|5262.88|5264.86|5264.26|5263.36|5262.76|275
1722819970000|2024-08-05 01:06:10|5263.61|5263.01|5263.61|5263.01|5263.61|5263.01|5263.11|5262.51|92
1722819980000|2024-08-05 01:06:20|5263.36|5262.76|5262.98|5262.38|5263.36|5262.76|5262.61|5262.01|97
1722819990000|2024-08-05 01:06:30|5262.86|5262.26|5263.86|5263.26|5263.86|5263.26|5262.61|5262.01|179
1722820000000|2024-08-05 01:06:40|5263.73|5263.13|5263.86|5263.26|5264.61|5264.01|5263.61|5263.01|92
1722820010000|2024-08-05 01:06:50|5263.98|5263.38|5264.11|5263.51|5264.61|5264.01|5263.86|5263.26|100
1722820020000|2024-08-05 01:07:00|5264.36|5263.76|5264.86|5264.26|5265.36|5264.76|5264.23|5263.63|84
1722820030000|2024-08-05 01:07:10|5264.98|5264.38|5263.61|5263.01|5265.11|5264.51|5263.61|5263.01|87
1722820040000|2024-08-05 01:07:20|5263.86|5263.26|5264.86|5264.26|5265.11|5264.51|5262.98|5262.38|130
1722820050000|2024-08-05 01:07:30|5264.61|5264.01|5264.98|5264.38|5265.61|5265.01|5264.23|5263.63|59
1722820060000|2024-08-05 01:07:40|5265.11|5264.51|5265.23|5264.63|5265.48|5264.88|5264.86|5264.26|56
1722820070000|2024-08-05 01:07:50|5265.11|5264.51|5264.36|5263.76|5265.86|5265.26|5263.86|5263.26|127
1722820080000|2024-08-05 01:08:00|5263.86|5263.26|5263.73|5263.13|5264.36|5263.76|5263.23|5262.63|127
1722820090000|2024-08-05 01:08:10|5263.86|5263.26|5258.98|5258.38|5263.86|5263.26|5257.61|5257.01|918
1722820100000|2024-08-05 01:08:20|5259.11|5258.51|5259.11|5258.51|5259.61|5259.01|5258.48|5257.88|164
1722820110000|2024-08-05 01:08:30|5259.36|5258.76|5259.48|5258.88|5259.86|5259.26|5258.86|5258.26|120
1722820120000|2024-08-05 01:08:40|5259.36|5258.76|5259.11|5258.51|5259.61|5259.01|5258.61|5258.01|109
1722820130000|2024-08-05 01:08:50|5259.23|5258.63|5259.61|5259.01|5260.11|5259.51|5258.61|5258.01|272
1722820140000|2024-08-05 01:09:00|5260.11|5259.51|5259.98|5259.38|5261.61|5261.01|5259.98|5259.38|138
1722820150000|2024-08-05 01:09:10|5259.86|5259.26|5259.73|5259.13|5260.11|5259.51|5258.86|5258.26|198
1722820160000|2024-08-05 01:09:20|5259.61|5259.01|5259.11|5258.51|5259.86|5259.26|5259.11|5258.51|59
1722820170000|2024-08-05 01:09:30|5259.36|5258.76|5257.48|5256.88|5259.36|5258.76|5257.36|5256.76|161
1722820180000|2024-08-05 01:09:40|5257.86|5257.26|5258.61|5258.01|5259.36|5258.76|5256.86|5256.26|283
1722820190000|2024-08-05 01:09:50|5258.36|5257.76|5259.11|5258.51|5259.36|5258.76|5258.23|5257.63|83
1722820200000|2024-08-05 01:10:00|5259.23|5258.63|5258.23|5257.63|5259.36|5258.76|5257.86|5257.26|123
1722820210000|2024-08-05 01:10:10|5258.11|5257.51|5258.73|5258.13|5258.86|5258.26|5257.36|5256.76|136
1722820220000|2024-08-05 01:10:20|5258.86|5258.26|5258.86|5258.26|5259.23|5258.63|5258.36|5257.76|165
1722820230000|2024-08-05 01:10:30|5258.98|5258.38|5259.48|5258.88|5259.48|5258.88|5258.61|5258.01|63
1722820240000|2024-08-05 01:10:40|5259.61|5259.01|5260.61|5260.01|5260.61|5260.01|5259.11|5258.51|238
1722820250000|2024-08-05 01:10:50|5260.36|5259.76|5260.11|5259.51|5260.36|5259.76|5259.86|5259.26|74
1722820260000|2024-08-05 01:11:00|5259.98|5259.38|5260.61|5260.01|5261.11|5260.51|5259.73|5259.13|130
1722820270000|2024-08-05 01:11:10|5260.73|5260.13|5260.11|5259.51|5260.98|5260.38|5259.61|5259.01|131
1722820280000|2024-08-05 01:11:20|5259.98|5259.38|5260.86|5260.26|5260.86|5260.26|5259.86|5259.26|57
1722820290000|2024-08-05 01:11:30|5260.73|5260.13|5260.61|5260.01|5260.73|5260.13|5259.86|5259.26|67
1722820300000|2024-08-05 01:11:40|5261.11|5260.51|5260.36|5259.76|5261.11|5260.51|5260.36|5259.76|98
1722820310000|2024-08-05 01:11:50|5260.48|5259.88|5260.36|5259.76|5260.86|5260.26|5259.86|5259.26|71
1722820320000|2024-08-05 01:12:00|5260.48|5259.88|5261.61|5261.01|5261.61|5261.01|5260.11|5259.51|86
1722820330000|2024-08-05 01:12:10|5261.86|5261.26|5261.36|5260.76|5261.86|5261.26|5260.61|5260.01|109
1722820340000|2024-08-05 01:12:20|5261.23|5260.63|5260.98|5260.38|5261.23|5260.63|5260.23|5259.63|96
1722820350000|2024-08-05 01:12:30|5260.86|5260.26|5259.36|5258.76|5260.98|5260.38|5259.36|5258.76|110
1722820360000|2024-08-05 01:12:40|5258.98|5258.38|5259.48|5258.88|5259.61|5259.01|5258.86|5258.26|88
1722820370000|2024-08-05 01:12:50|5259.36|5258.76|5259.36|5258.76|5259.61|5259.01|5259.23|5258.63|26
1722820380000|2024-08-05 01:13:00|5259.11|5258.51|5259.61|5259.01|5260.11|5259.51|5258.98|5258.38|75
1722820390000|2024-08-05 01:13:10|5259.48|5258.88|5259.61|5259.01|5259.86|5259.26|5259.36|5258.76|66
1722820400000|2024-08-05 01:13:20|5259.23|5258.63|5258.86|5258.26|5259.23|5258.63|5258.61|5258.01|49
1722820410000|2024-08-05 01:13:30|5258.98|5258.38|5259.48|5258.88|5259.61|5259.01|5258.86|5258.26|41
1722820420000|2024-08-05 01:13:40|5259.61|5259.01|5258.86|5258.26|5259.61|5259.01|5258.86|5258.26|39
1722820430000|2024-08-05 01:13:50|5258.73|5258.13|5258.86|5258.26|5259.11|5258.51|5258.11|5257.51|115
1722820440000|2024-08-05 01:14:00|5259.11|5258.51|5260.11|5259.51|5260.11|5259.51|5259.11|5258.51|75
1722820450000|2024-08-05 01:14:10|5259.98|5259.38|5260.36|5259.76|5260.36|5259.76|5259.11|5258.51|100
1722820460000|2024-08-05 01:14:20|5260.23|5259.63|5259.86|5259.26|5260.36|5259.76|5259.73|5259.13|95
1722820470000|2024-08-05 01:14:30|5259.73|5259.13|5259.11|5258.51|5259.86|5259.26|5259.11|5258.51|38
1722820480000|2024-08-05 01:14:40|5259.23|5258.63|5259.48|5258.88|5259.61|5259.01|5259.23|5258.63|20
1722820490000|2024-08-05 01:14:50|5259.61|5259.01|5259.61|5259.01|5260.23|5259.63|5259.61|5259.01|64
1722820500000|2024-08-05 01:15:00|5259.48|5258.88|5259.86|5259.26|5259.86|5259.26|5259.11|5258.51|49
1722820510000|2024-08-05 01:15:10|5259.98|5259.38|5259.61|5259.01|5259.98|5259.38|5259.36|5258.76|70
1722820520000|2024-08-05 01:15:20|5258.98|5258.38|5259.36|5258.76|5259.36|5258.76|5257.98|5257.38|180
1722820530000|2024-08-05 01:15:30|5259.86|5259.26|5261.11|5260.51|5261.36|5260.76|5259.86|5259.26|142
1722820540000|2024-08-05 01:15:40|5261.36|5260.76|5262.11|5261.51|5262.11|5261.51|5260.73|5260.13|137
1722820550000|2024-08-05 01:15:50|5261.86|5261.26|5261.86|5261.26|5262.11|5261.51|5261.61|5261.01|103
1722820560000|2024-08-05 01:16:00|5261.98|5261.38|5260.98|5260.38|5261.98|5261.38|5260.86|5260.26|107
1722820570000|2024-08-05 01:16:10|5260.61|5260.01|5260.98|5260.38|5260.98|5260.38|5259.86|5259.26|122
1722820580000|2024-08-05 01:16:20|5261.11|5260.51|5260.61|5260.01|5261.61|5261.01|5260.36|5259.76|175
1722820590000|2024-08-05 01:16:30|5260.73|5260.13|5261.11|5260.51|5261.36|5260.76|5260.11|5259.51|118
1722820600000|2024-08-05 01:16:40|5260.98|5260.38|5261.11|5260.51|5261.61|5261.01|5260.98|5260.38|38
1722820610000|2024-08-05 01:16:50|5260.98|5260.38|5263.23|5262.63|5263.23|5262.63|5260.98|5260.38|222
1722820620000|2024-08-05 01:17:00|5263.36|5262.76|5263.36|5262.76|5263.36|5262.76|5262.48|5261.88|164
1722820630000|2024-08-05 01:17:10|5263.11|5262.51|5262.61|5262.01|5263.36|5262.76|5262.48|5261.88|68
1722820640000|2024-08-05 01:17:20|5262.86|5262.26|5263.36|5262.76|5263.48|5262.88|5262.48|5261.88|126
1722820650000|2024-08-05 01:17:30|5263.23|5262.63|5263.61|5263.01|5263.86|5263.26|5263.23|5262.63|49
1722820660000|2024-08-05 01:17:40|5263.48|5262.88|5263.61|5263.01|5263.86|5263.26|5263.48|5262.88|58
1722820670000|2024-08-05 01:17:50|5263.36|5262.76|5264.11|5263.51|5264.11|5263.51|5263.36|5262.76|105
1722820680000|2024-08-05 01:18:00|5263.86|5263.26|5265.11|5264.51|5265.36|5264.76|5263.86|5263.26|174
1722820690000|2024-08-05 01:18:10|5265.23|5264.63|5265.86|5265.26|5265.86|5265.26|5264.86|5264.26|125
1722820700000|2024-08-05 01:18:20|5265.98|5265.38|5267.23|5266.63|5267.23|5266.63|5265.86|5265.26|235
1722820710000|2024-08-05 01:18:30|5267.36|5266.76|5266.86|5266.26|5267.36|5266.76|5266.36|5265.76|200
1722820720000|2024-08-05 01:18:40|5266.36|5265.76|5267.11|5266.51|5268.11|5267.51|5266.36|5265.76|309
1722820730000|2024-08-05 01:18:50|5266.98|5266.38|5266.86|5266.26|5267.48|5266.88|5266.86|5266.26|131
1722820740000|2024-08-05 01:19:00|5267.11|5266.51|5265.61|5265.01|5267.11|5266.51|5265.61|5265.01|132
1722820750000|2024-08-05 01:19:10|5265.36|5264.76|5266.23|5265.63|5266.36|5265.76|5264.98|5264.38|109
1722820760000|2024-08-05 01:19:20|5266.11|5265.51|5265.61|5265.01|5266.11|5265.51|5265.61|5265.01|51
1722820770000|2024-08-05 01:19:30|5265.36|5264.76|5266.36|5265.76|5266.36|5265.76|5264.98|5264.38|75
1722820780000|2024-08-05 01:19:40|5266.11|5265.51|5267.11|5266.51|5267.61|5267.01|5266.11|5265.51|102
1722820790000|2024-08-05 01:19:50|5267.36|5266.76|5266.61|5266.01|5267.36|5266.76|5266.11|5265.51|59
1722820800000|2024-08-05 01:20:00|5266.48|5265.88|5266.73|5266.13|5266.86|5266.26|5266.36|5265.76|87
1722820810000|2024-08-05 01:20:10|5266.86|5266.26|5265.36|5264.76|5266.86|5266.26|5265.36|5264.76|132
1722820820000|2024-08-05 01:20:20|5265.23|5264.63|5266.61|5266.01|5267.11|5266.51|5265.23|5264.63|115
1722820830000|2024-08-05 01:20:30|5266.48|5265.88|5266.98|5266.38|5266.98|5266.38|5265.86|5265.26|116
1722820840000|2024-08-05 01:20:40|5266.36|5265.76|5265.44|5264.84|5266.36|5265.76|5265.31|5264.71|103
1722820850000|2024-08-05 01:20:50|5265.31|5264.71|5266.08|5265.48|5266.2|5265.6|5265.07|5264.47|150
1722820860000|2024-08-05 01:21:00|5265.95|5265.35|5266.37|5265.77|5266.99|5266.39|5265.58|5264.98|48
1722820870000|2024-08-05 01:21:10|5266.49|5265.89|5266.87|5266.27|5266.87|5266.27|5266.24|5265.64|56
1722820880000|2024-08-05 01:21:20|5266.75|5266.15|5266.39|5265.79|5267.14|5266.54|5266.39|5265.79|32
1722820890000|2024-08-05 01:21:30|5266.51|5265.91|5267.39|5266.79|5267.39|5266.79|5266.39|5265.79|67
1722820900000|2024-08-05 01:21:40|5267.26|5266.66|5267.51|5266.91|5268.14|5267.54|5267.26|5266.66|70
1722820910000|2024-08-05 01:21:50|5267.39|5266.79|5268.14|5267.54|5268.14|5267.54|5267.39|5266.79|45
1722820920000|2024-08-05 01:22:00|5268.01|5267.41|5267.89|5267.29|5268.26|5267.66|5267.89|5267.29|81
1722820930000|2024-08-05 01:22:10|5268.01|5267.41|5266.76|5266.16|5268.01|5267.41|5266.64|5266.04|37
1722820940000|2024-08-05 01:22:20|5266.64|5266.04|5266.14|5265.54|5266.89|5266.29|5266.01|5265.41|67
1722820950000|2024-08-05 01:22:30|5266.39|5265.79|5266.51|5265.91|5267.26|5266.66|5266.26|5265.66|83
1722820960000|2024-08-05 01:22:40|5266.64|5266.04|5265.14|5264.54|5266.64|5266.04|5265.14|5264.54|73
1722820970000|2024-08-05 01:22:50|5264.89|5264.29|5263.26|5262.66|5264.89|5264.29|5263.01|5262.41|310
1722820980000|2024-08-05 01:23:00|5263.39|5262.79|5263.89|5263.29|5264.14|5263.54|5263.39|5262.79|138
1722820990000|2024-08-05 01:23:10|5264.01|5263.41|5263.51|5262.91|5264.64|5264.04|5263.51|5262.91|50
1722821000000|2024-08-05 01:23:20|5263.64|5263.04|5262.89|5262.29|5263.64|5263.04|5262.89|5262.29|32
1722821010000|2024-08-05 01:23:30|5263.01|5262.41|5261.89|5261.29|5263.39|5262.79|5261.64|5261.04|93
1722821020000|2024-08-05 01:23:40|5261.76|5261.16|5262.01|5261.41|5262.14|5261.54|5261.14|5260.54|137
1722821030000|2024-08-05 01:23:50|5261.89|5261.29|5262.14|5261.54|5262.64|5262.04|5261.76|5261.16|64
1722821040000|2024-08-05 01:24:00|5262.39|5261.79|5263.8|5263.2|5263.8|5263.2|5261.89|5261.29|119
1722821050000|2024-08-05 01:24:10|5263.92|5263.32|5264.49|5263.89|5265.24|5264.64|5263.55|5262.95|125
1722821060000|2024-08-05 01:24:20|5264.37|5263.77|5264.74|5264.14|5264.99|5264.39|5264.12|5263.52|111
1722821070000|2024-08-05 01:24:30|5264.62|5264.02|5265.49|5264.89|5265.62|5265.02|5264.62|5264.02|52
1722821080000|2024-08-05 01:24:40|5265.62|5265.02|5263.99|5263.39|5265.87|5265.27|5263.99|5263.39|86
1722821090000|2024-08-05 01:24:50|5263.87|5263.27|5265.12|5264.52|5265.12|5264.52|5263.87|5263.27|71
1722821100000|2024-08-05 01:25:00|5264.99|5264.39|5264.12|5263.52|5265.24|5264.64|5264.12|5263.52|76
1722821110000|2024-08-05 01:25:10|5263.99|5263.39|5264.74|5264.14|5264.74|5264.14|5262.87|5262.27|99
1722821120000|2024-08-05 01:25:20|5264.87|5264.27|5264.74|5264.14|5265.12|5264.52|5264.62|5264.02|20
1722821130000|2024-08-05 01:25:30|5264.87|5264.27|5264.87|5264.27|5265.12|5264.52|5264.62|5264.02|33
1722821140000|2024-08-05 01:25:40|5264.62|5264.02|5264.99|5264.39|5265.99|5265.39|5264.62|5264.02|128
1722821150000|2024-08-05 01:25:50|5265.12|5264.52|5265.62|5265.02|5265.87|5265.27|5265.12|5264.52|37
1722821160000|2024-08-05 01:26:00|5265.49|5264.89|5265.37|5264.77|5265.87|5265.27|5265.37|5264.77|58
1722821170000|2024-08-05 01:26:10|5265.24|5264.64|5265.37|5264.77|5265.62|5265.02|5265.12|5264.52|30
1722821180000|2024-08-05 01:26:20|5265.12|5264.52|5264.24|5263.64|5265.12|5264.52|5264.12|5263.52|54
1722821190000|2024-08-05 01:26:30|5264.37|5263.77|5263.87|5263.27|5264.62|5264.02|5263.87|5263.27|62
1722821200000|2024-08-05 01:26:40|5263.74|5263.14|5262.87|5262.27|5263.99|5263.39|5262.87|5262.27|33
1722821210000|2024-08-05 01:26:50|5262.62|5262.02|5262.87|5262.27|5263.12|5262.52|5262.37|5261.77|116
1722821220000|2024-08-05 01:27:00|5263.12|5262.52|5262.37|5261.77|5263.74|5263.14|5262.37|5261.77|82
1722821230000|2024-08-05 01:27:10|5261.87|5261.27|5262.37|5261.77|5262.62|5262.02|5261.74|5261.14|97
1722821240000|2024-08-05 01:27:20|5262.24|5261.64|5260.62|5260.02|5262.49|5261.89|5260.24|5259.64|142
1722821250000|2024-08-05 01:27:30|5260.49|5259.89|5260.37|5259.77|5260.62|5260.02|5259.62|5259.02|111
1722821260000|2024-08-05 01:27:40|5260.24|5259.64|5260.37|5259.77|5260.37|5259.77|5259.37|5258.77|116
1722821270000|2024-08-05 01:27:50|5260.49|5259.89|5260.37|5259.77|5261.12|5260.52|5260.37|5259.77|228
1722821280000|2024-08-05 01:28:00|5260.87|5260.27|5260.62|5260.02|5260.99|5260.39|5260.37|5259.77|174
1722821290000|2024-08-05 01:28:10|5260.49|5259.89|5260.37|5259.77|5260.62|5260.02|5259.87|5259.27|27
1722821300000|2024-08-05 01:28:20|5260.24|5259.64|5260.24|5259.64|5260.87|5260.27|5260.24|5259.64|31
1722821310000|2024-08-05 01:28:30|5260.12|5259.52|5261.37|5260.77|5261.37|5260.77|5259.99|5259.39|143
1722821320000|2024-08-05 01:28:40|5261.49|5260.89|5260.37|5259.77|5261.87|5261.27|5260.37|5259.77|195
1722821330000|2024-08-05 01:28:50|5260.49|5259.89|5260.87|5260.27|5261.62|5261.02|5260.49|5259.89|128
1722821340000|2024-08-05 01:29:00|5261.12|5260.52|5261.12|5260.52|5261.37|5260.77|5260.37|5259.77|108
1722821350000|2024-08-05 01:29:10|5261.24|5260.64|5260.99|5260.39|5261.24|5260.64|5260.12|5259.52|152
1722821360000|2024-08-05 01:29:20|5261.12|5260.52|5260.87|5260.27|5261.74|5261.14|5260.74|5260.14|51
1722821370000|2024-08-05 01:29:30|5260.99|5260.39|5261.62|5261.02|5261.62|5261.02|5260.99|5260.39|38
1722821380000|2024-08-05 01:29:40|5261.74|5261.14|5263.24|5262.64|5263.37|5262.77|5261.74|5261.14|89
1722821390000|2024-08-05 01:29:50|5263.37|5262.77|5264.37|5263.77|5265.12|5264.52|5263.12|5262.52|176
1722821400000|2024-08-05 01:30:00|5264.12|5263.52|5264.49|5263.89|5264.62|5264.02|5263.37|5262.77|114
1722821410000|2024-08-05 01:30:10|5264.62|5264.02|5265.62|5265.02|5265.62|5265.02|5264.62|5264.02|151
1722821420000|2024-08-05 01:30:20|5265.49|5264.89|5265.12|5264.52|5265.49|5264.89|5264.49|5263.89|73
1722821430000|2024-08-05 01:30:30|5264.99|5264.39|5264.87|5264.27|5265.12|5264.52|5264.49|5263.89|52
1722821440000|2024-08-05 01:30:40|5264.74|5264.14|5264.99|5264.39|5264.99|5264.39|5264.49|5263.89|41
1722821450000|2024-08-05 01:30:50|5264.87|5264.27|5264.74|5264.14|5264.99|5264.39|5263.87|5263.27|78
1722821460000|2024-08-05 01:31:00|5264.87|5264.27|5265.12|5264.52|5265.62|5265.02|5264.62|5264.02|127
1722821470000|2024-08-05 01:31:10|5264.99|5264.39|5268.12|5267.52|5268.37|5267.77|5264.99|5264.39|436
1722821480000|2024-08-05 01:31:20|5268.37|5267.77|5268.62|5268.02|5271.74|5271.14|5268.37|5267.77|816
1722821490000|2024-08-05 01:31:30|5268.49|5267.89|5266.87|5266.27|5268.49|5267.89|5266.74|5266.14|108
1722821500000|2024-08-05 01:31:40|5267.12|5266.52|5267.37|5266.77|5267.37|5266.77|5266.12|5265.52|144
1722821510000|2024-08-05 01:31:50|5267.12|5266.52|5267.87|5267.27|5267.87|5267.27|5266.62|5266.02|65
1722821520000|2024-08-05 01:32:00|5267.99|5267.39|5268.24|5267.64|5268.24|5267.64|5266.87|5266.27|66
1722821530000|2024-08-05 01:32:10|5268.37|5267.77|5268.24|5267.64|5269.37|5268.77|5268.12|5267.52|160
1722821540000|2024-08-05 01:32:20|5268.12|5267.52|5267.87|5267.27|5268.24|5267.64|5267.62|5267.02|64
1722821550000|2024-08-05 01:32:30|5268.24|5267.64|5267.62|5267.02|5268.37|5267.77|5267.62|5267.02|35
1722821560000|2024-08-05 01:32:40|5267.87|5267.27|5267.87|5267.27|5268.24|5267.64|5267.37|5266.77|48
1722821570000|2024-08-05 01:32:50|5267.99|5267.39|5268.24|5267.64|5268.62|5268.02|5267.99|5267.39|17
1722821580000|2024-08-05 01:33:00|5268.12|5267.52|5267.87|5267.27|5268.12|5267.52|5266.99|5266.39|104
1722821590000|2024-08-05 01:33:10|5267.74|5267.14|5266.62|5266.02|5268.12|5267.52|5266.62|5266.02|83
1722821600000|2024-08-05 01:33:20|5266.74|5266.14|5268.12|5267.52|5268.12|5267.52|5266.74|5266.14|48
1722821610000|2024-08-05 01:33:30|5267.99|5267.39|5267.87|5267.27|5267.99|5267.39|5267.24|5266.64|39
1722821620000|2024-08-05 01:33:40|5267.74|5267.14|5268.12|5267.52|5268.62|5268.02|5267.74|5267.14|62
1722821630000|2024-08-05 01:33:50|5268.24|5267.64|5268.74|5268.14|5268.87|5268.27|5267.62|5267.02|65
1722821640000|2024-08-05 01:34:00|5269.12|5268.52|5269.49|5268.89|5269.87|5269.27|5268.87|5268.27|87
1722821650000|2024-08-05 01:34:10|5269.62|5269.02|5270.37|5269.77|5270.99|5270.39|5269.62|5269.02|129
1722821660000|2024-08-05 01:34:20|5270.49|5269.89|5270.37|5269.77|5270.49|5269.89|5269.99|5269.39|51
1722821670000|2024-08-05 01:34:30|5270.87|5270.27|5270.12|5269.52|5271.24|5270.64|5270.12|5269.52|121
1722821680000|2024-08-05 01:34:40|5269.87|5269.27|5269.99|5269.39|5271.12|5270.52|5269.37|5268.77|173
1722821690000|2024-08-05 01:34:50|5270.12|5269.52|5270.12|5269.52|5270.37|5269.77|5270.12|5269.52|73
1722821700000|2024-08-05 01:35:00|5270.24|5269.64|5270.37|5269.77|5270.37|5269.77|5269.37|5268.77|62
1722821710000|2024-08-05 01:35:10|5270.24|5269.64|5269.99|5269.39|5270.24|5269.64|5269.62|5269.02|53
1722821720000|2024-08-05 01:35:20|5269.62|5269.02|5268.74|5268.14|5269.87|5269.27|5268.37|5267.77|106
1722821730000|2024-08-05 01:35:30|5268.62|5268.02|5269.49|5268.89|5269.62|5269.02|5268.62|5268.02|62
1722821740000|2024-08-05 01:35:40|5269.62|5269.02|5269.99|5269.39|5270.12|5269.52|5269.12|5268.52|42
1722821750000|2024-08-05 01:35:50|5270.12|5269.52|5269.62|5269.02|5270.37|5269.77|5269.62|5269.02|52
1722821760000|2024-08-05 01:36:00|5269.74|5269.14|5269.74|5269.14|5270.37|5269.77|5269.62|5269.02|53
1722821770000|2024-08-05 01:36:10|5269.62|5269.02|5270.12|5269.52|5270.37|5269.77|5269.62|5269.02|33
1722821780000|2024-08-05 01:36:20|5270.24|5269.64|5269.74|5269.14|5270.24|5269.64|5269.62|5269.02|21
1722821790000|2024-08-05 01:36:30|5270.12|5269.52|5270.74|5270.14|5271.87|5271.27|5269.99|5269.39|317
1722821800000|2024-08-05 01:36:40|5270.62|5270.02|5271.62|5271.02|5271.62|5271.02|5270.62|5270.02|60
1722821810000|2024-08-05 01:36:50|5271.49|5270.89|5271.12|5270.52|5271.49|5270.89|5270.74|5270.14|70
1722821820000|2024-08-05 01:37:00|5271.37|5270.77|5271.24|5270.64|5271.87|5271.27|5271.12|5270.52|73
1722821830000|2024-08-05 01:37:10|5271.12|5270.52|5271.74|5271.14|5271.74|5271.14|5270.62|5270.02|68
1722821840000|2024-08-05 01:37:20|5271.62|5271.02|5271.37|5270.77|5271.74|5271.14|5270.99|5270.39|49
1722821850000|2024-08-05 01:37:30|5272.62|5272.02|5271.12|5270.52|5272.62|5272.02|5270.87|5270.27|187
1722821860000|2024-08-05 01:37:40|5270.74|5270.14|5270.87|5270.27|5271.12|5270.52|5270.37|5269.77|36
1722821870000|2024-08-05 01:37:50|5270.74|5270.14|5269.74|5269.14|5271.12|5270.52|5269.74|5269.14|67
1722821880000|2024-08-05 01:38:00|5270.37|5269.77|5268.74|5268.14|5270.37|5269.77|5267.74|5267.14|325
1722821890000|2024-08-05 01:38:10|5268.62|5268.02|5267.49|5266.89|5268.87|5268.27|5267.24|5266.64|171
1722821900000|2024-08-05 01:38:20|5267.37|5266.77|5267.49|5266.89|5267.62|5267.02|5267.12|5266.52|72
1722821910000|2024-08-05 01:38:30|5267.62|5267.02|5268.74|5268.14|5268.87|5268.27|5267.62|5267.02|157
1722821920000|2024-08-05 01:38:40|5268.62|5268.02|5269.24|5268.64|5269.62|5269.02|5268.62|5268.02|71
1722821930000|2024-08-05 01:38:50|5269.12|5268.52|5269.37|5268.77|5269.37|5268.77|5268.99|5268.39|36
1722821940000|2024-08-05 01:39:00|5269.87|5269.27|5271.62|5271.02|5271.62|5271.02|5269.62|5269.02|145
1722821950000|2024-08-05 01:39:10|5271.49|5270.89|5272.12|5271.52|5272.87|5272.27|5271.37|5270.77|124
1722821960000|2024-08-05 01:39:20|5271.87|5271.27|5273.12|5272.52|5273.62|5273.02|5271.87|5271.27|123
1722821970000|2024-08-05 01:39:30|5273.24|5272.64|5271.87|5271.27|5273.24|5272.64|5269.87|5269.27|307
1722821980000|2024-08-05 01:39:40|5272.37|5271.77|5271.87|5271.27|5272.62|5272.02|5271.87|5271.27|84
1722821990000|2024-08-05 01:39:50|5272.12|5271.52|5272.99|5272.39|5273.12|5272.52|5272.12|5271.52|64
1722822000000|2024-08-05 01:40:00|5273.12|5272.52|5273.87|5273.27|5273.87|5273.27|5272.12|5271.52|123
1722822010000|2024-08-05 01:40:10|5273.62|5273.02|5274.12|5273.52|5274.37|5273.77|5272.99|5272.39|97
1722822020000|2024-08-05 01:40:20|5273.99|5273.39|5274.24|5273.64|5274.49|5273.89|5273.62|5273.02|82
1722822030000|2024-08-05 01:40:30|5274.37|5273.77|5273.99|5273.39|5274.87|5274.27|5273.87|5273.27|104
1722822040000|2024-08-05 01:40:40|5274.12|5273.52|5275.12|5274.52|5275.24|5274.64|5274.12|5273.52|78
1722822050000|2024-08-05 01:40:50|5275.24|5274.64|5274.37|5273.77|5275.62|5275.02|5274.37|5273.77|81
1722822060000|2024-08-05 01:41:00|5274.49|5273.89|5274.99|5274.39|5275.12|5274.52|5274.37|5273.77|147
1722822070000|2024-08-05 01:41:10|5275.12|5274.52|5275.49|5274.89|5275.62|5275.02|5275.12|5274.52|45
1722822080000|2024-08-05 01:41:20|5275.12|5274.52|5274.49|5273.89|5275.24|5274.64|5274.49|5273.89|67
1722822090000|2024-08-05 01:41:30|5274.37|5273.77|5273.62|5273.02|5275.12|5274.52|5273.62|5273.02|86
1722822100000|2024-08-05 01:41:40|5273.87|5273.27|5274.12|5273.52|5274.24|5273.64|5273.74|5273.14|36
1722822110000|2024-08-05 01:41:50|5274.24|5273.64|5274.49|5273.89|5274.62|5274.02|5274.12|5273.52|36
1722822120000|2024-08-05 01:42:00|5274.62|5274.02|5273.87|5273.27|5274.62|5274.02|5273.87|5273.27|38
1722822130000|2024-08-05 01:42:10|5273.62|5273.02|5273.62|5273.02|5274.62|5274.02|5273.62|5273.02|44
1722822140000|2024-08-05 01:42:20|5274.37|5273.77|5273.87|5273.27|5274.37|5273.77|5273.62|5273.02|98
1722822150000|2024-08-05 01:42:30|5273.74|5273.14|5273.74|5273.14|5273.74|5273.14|5273.37|5272.77|23
1722822160000|2024-08-05 01:42:40|5273.62|5273.02|5274.24|5273.64|5274.24|5273.64|5273.37|5272.77|64
1722822170000|2024-08-05 01:42:50|5274.12|5273.52|5273.37|5272.77|5274.24|5273.64|5273.37|5272.77|28
1722822180000|2024-08-05 01:43:00|5273.24|5272.64|5271.62|5271.02|5273.24|5272.64|5271.49|5270.89|156
1722822190000|2024-08-05 01:43:10|5271.49|5270.89|5271.62|5271.02|5271.87|5271.27|5271.24|5270.64|100
1722822200000|2024-08-05 01:43:20|5271.74|5271.14|5270.87|5270.27|5272.12|5271.52|5270.87|5270.27|137
1722822210000|2024-08-05 01:43:30|5270.99|5270.39|5270.62|5270.02|5271.12|5270.52|5270.62|5270.02|25
1722822220000|2024-08-05 01:43:40|5269.99|5269.39|5269.37|5268.77|5270.62|5270.02|5269.37|5268.77|149
1722822230000|2024-08-05 01:43:50|5269.24|5268.64|5268.24|5267.64|5269.62|5269.02|5268.24|5267.64|79
1722822240000|2024-08-05 01:44:00|5268.37|5267.77|5268.99|5268.39|5269.12|5268.52|5268.24|5267.64|64
1722822250000|2024-08-05 01:44:10|5269.12|5268.52|5269.12|5268.52|5269.37|5268.77|5268.99|5268.39|32
1722822260000|2024-08-05 01:44:20|5268.62|5268.02|5267.49|5266.89|5268.62|5268.02|5267.49|5266.89|61
1722822270000|2024-08-05 01:44:30|5267.62|5267.02|5267.24|5266.64|5268.12|5267.52|5267.24|5266.64|75
1722822280000|2024-08-05 01:44:40|5267.12|5266.52|5266.12|5265.52|5267.37|5266.77|5266.12|5265.52|71
1722822290000|2024-08-05 01:44:50|5265.24|5264.64|5269.12|5268.52|5269.12|5268.52|5265.24|5264.64|190
1722822300000|2024-08-05 01:45:00|5268.99|5268.39|5268.24|5267.64|5269.62|5269.02|5268.24|5267.64|156
1722822310000|2024-08-05 01:45:10|5268.37|5267.77|5269.37|5268.77|5269.99|5269.39|5268.37|5267.77|147
1722822320000|2024-08-05 01:45:20|5269.24|5268.64|5269.99|5269.39|5270.87|5270.27|5269.24|5268.64|113
1722822330000|2024-08-05 01:45:30|5270.12|5269.52|5269.87|5269.27|5270.74|5270.14|5269.87|5269.27|95
1722822340000|2024-08-05 01:45:40|5269.74|5269.14|5270.62|5270.02|5270.99|5270.39|5269.12|5268.52|66
1722822350000|2024-08-05 01:45:50|5270.74|5270.14|5269.49|5268.89|5270.74|5270.14|5269.37|5268.77|15
1722822360000|2024-08-05 01:46:00|5269.62|5269.02|5269.87|5269.27|5270.74|5270.14|5268.99|5268.39|107
1722822370000|2024-08-05 01:46:10|5269.62|5269.02|5269.24|5268.64|5269.62|5269.02|5269.12|5268.52|26
1722822380000|2024-08-05 01:46:20|5269.37|5268.77|5270.12|5269.52|5270.24|5269.64|5269.24|5268.64|72
1722822390000|2024-08-05 01:46:30|5270.24|5269.64|5270.24|5269.64|5270.37|5269.77|5269.12|5268.52|41
1722822400000|2024-08-05 01:46:40|5270.37|5269.77|5271.37|5270.77|5271.37|5270.77|5269.99|5269.39|74
1722822410000|2024-08-05 01:46:50|5271.62|5271.02|5271.62|5271.02|5271.99|5271.39|5271.37|5270.77|80
1722822420000|2024-08-05 01:47:00|5271.74|5271.14|5272.37|5271.77|5273.12|5272.52|5271.74|5271.14|121
1722822430000|2024-08-05 01:47:10|5272.74|5272.14|5272.12|5271.52|5273.12|5272.52|5271.99|5271.39|74
1722822440000|2024-08-05 01:47:20|5272.24|5271.64|5271.62|5271.02|5272.37|5271.77|5271.62|5271.02|62
1722822450000|2024-08-05 01:47:30|5271.74|5271.14|5272.37|5271.77|5272.37|5271.77|5271.62|5271.02|77
1722822460000|2024-08-05 01:47:40|5272.24|5271.64|5270.37|5269.77|5272.37|5271.77|5269.87|5269.27|105
1722822470000|2024-08-05 01:47:50|5270.12|5269.52|5268.87|5268.27|5270.37|5269.77|5268.12|5267.52|113
1722822480000|2024-08-05 01:48:00|5269.37|5268.77|5269.87|5269.27|5270.24|5269.64|5268.74|5268.14|57
1722822490000|2024-08-05 01:48:10|5269.99|5269.39|5270.37|5269.77|5270.87|5270.27|5269.49|5268.89|60
1722822500000|2024-08-05 01:48:20|5270.49|5269.89|5270.99|5270.39|5270.99|5270.39|5269.87|5269.27|40
1722822510000|2024-08-05 01:48:30|5271.12|5270.52|5271.24|5270.64|5271.37|5270.77|5270.87|5270.27|48
1722822520000|2024-08-05 01:48:40|5271.37|5270.77|5271.12|5270.52|5271.37|5270.77|5270.62|5270.02|44
1722822530000|2024-08-05 01:48:50|5271.37|5270.77|5271.24|5270.64|5271.62|5271.02|5271.12|5270.52|24
1722822540000|2024-08-05 01:49:00|5271.12|5270.52|5270.24|5269.64|5271.12|5270.52|5270.24|5269.64|60
1722822550000|2024-08-05 01:49:10|5270.37|5269.77|5268.99|5268.39|5270.37|5269.77|5268.87|5268.27|70
1722822560000|2024-08-05 01:49:20|5269.99|5269.39|5270.87|5270.27|5270.99|5270.39|5269.99|5269.39|77
1722822570000|2024-08-05 01:49:30|5270.74|5270.14|5270.87|5270.27|5271.49|5270.89|5270.37|5269.77|93
1722822580000|2024-08-05 01:49:40|5270.99|5270.39|5271.12|5270.52|5271.49|5270.89|5270.87|5270.27|15
1722822590000|2024-08-05 01:49:50|5271.24|5270.64|5270.24|5269.64|5271.37|5270.77|5269.74|5269.14|43
1722822600000|2024-08-05 01:50:00|5270.37|5269.77|5269.62|5269.02|5270.49|5269.89|5268.87|5268.27|76
1722822610000|2024-08-05 01:50:10|5269.74|5269.14|5268.62|5268.02|5269.74|5269.14|5268.49|5267.89|57
1722822620000|2024-08-05 01:50:20|5268.87|5268.27|5269.37|5268.77|5269.62|5269.02|5268.37|5267.77|26
1722822630000|2024-08-05 01:50:30|5269.49|5268.89|5269.37|5268.77|5270.12|5269.52|5269.12|5268.52|61
1722822640000|2024-08-05 01:50:40|5269.24|5268.64|5269.37|5268.77|5269.37|5268.77|5268.74|5268.14|35
1722822650000|2024-08-05 01:50:50|5269.62|5269.02|5269.24|5268.64|5269.62|5269.02|5268.74|5268.14|30
1722822660000|2024-08-05 01:51:00|5269.37|5268.77|5267.24|5266.64|5269.37|5268.77|5267.12|5266.52|83
1722822670000|2024-08-05 01:51:10|5267.12|5266.52|5267.24|5266.64|5268.37|5267.77|5267.12|5266.52|89
1722822680000|2024-08-05 01:51:20|5267.37|5266.77|5267.12|5266.52|5267.37|5266.77|5266.87|5266.27|29
1722822690000|2024-08-05 01:51:30|5267.24|5266.64|5266.12|5265.52|5267.37|5266.77|5265.62|5265.02|124
1722822700000|2024-08-05 01:51:40|5265.99|5265.39|5266.99|5266.39|5267.12|5266.52|5265.62|5265.02|202
1722822710000|2024-08-05 01:51:50|5267.12|5266.52|5268.37|5267.77|5268.37|5267.77|5266.62|5266.02|86
1722822720000|2024-08-05 01:52:00|5268.62|5268.02|5268.12|5267.52|5268.74|5268.14|5267.87|5267.27|83
1722822730000|2024-08-05 01:52:10|5267.74|5267.14|5269.37|5268.77|5269.49|5268.89|5267.74|5267.14|87
1722822740000|2024-08-05 01:52:20|5269.12|5268.52|5269.37|5268.77|5270.12|5269.52|5268.87|5268.27|69
1722822750000|2024-08-05 01:52:30|5269.49|5268.89|5270.62|5270.02|5271.12|5270.52|5269.37|5268.77|126
1722822760000|2024-08-05 01:52:40|5270.49|5269.89|5270.87|5270.27|5271.12|5270.52|5270.24|5269.64|95
1722822770000|2024-08-05 01:52:50|5270.99|5270.39|5271.12|5270.52|5271.37|5270.77|5270.49|5269.89|40
1722822780000|2024-08-05 01:53:00|5270.74|5270.14|5271.87|5271.27|5272.37|5271.77|5270.49|5269.89|102
1722822790000|2024-08-05 01:53:10|5272.37|5271.77|5271.62|5271.02|5272.37|5271.77|5271.62|5271.02|47
1722822800000|2024-08-05 01:53:20|5271.87|5271.27|5271.87|5271.27|5271.87|5271.27|5271.12|5270.52|59
1722822810000|2024-08-05 01:53:30|5271.74|5271.14|5271.87|5271.27|5272.12|5271.52|5271.12|5270.52|58
1722822820000|2024-08-05 01:53:40|5271.99|5271.39|5271.62|5271.02|5272.37|5271.77|5271.62|5271.02|27
1722822830000|2024-08-05 01:53:50|5271.74|5271.14|5271.74|5271.14|5272.12|5271.52|5271.62|5271.02|27
1722822840000|2024-08-05 01:54:00|5271.87|5271.27|5271.62|5271.02|5272.62|5272.02|5271.37|5270.77|33
1722822850000|2024-08-05 01:54:10|5271.37|5270.77|5270.87|5270.27|5271.37|5270.77|5270.37|5269.77|75
1722822860000|2024-08-05 01:54:20|5271.49|5270.89|5270.49|5269.89|5271.87|5271.27|5270.49|5269.89|54
1722822870000|2024-08-05 01:54:30|5270.37|5269.77|5269.74|5269.14|5270.37|5269.77|5269.62|5269.02|109
1722822880000|2024-08-05 01:54:40|5269.87|5269.27|5270.24|5269.64|5270.99|5270.39|5269.87|5269.27|76
1722822890000|2024-08-05 01:54:50|5270.12|5269.52|5269.99|5269.39|5270.62|5270.02|5269.99|5269.39|21
1722822900000|2024-08-05 01:55:00|5270.12|5269.52|5271.12|5270.52|5271.12|5270.52|5269.99|5269.39|132
1722822910000|2024-08-05 01:55:10|5271.24|5270.64|5272.49|5271.89|5273.37|5272.77|5271.24|5270.64|157
1722822920000|2024-08-05 01:55:20|5272.62|5272.02|5272.62|5272.02|5272.62|5272.02|5272.37|5271.77|15
1722822930000|2024-08-05 01:55:30|5273.37|5272.77|5272.12|5271.52|5273.37|5272.77|5272.12|5271.52|32
1722822940000|2024-08-05 01:55:40|5272.24|5271.64|5273.87|5273.27|5273.87|5273.27|5272.24|5271.64|140
1722822950000|2024-08-05 01:55:50|5273.74|5273.14|5274.74|5274.14|5274.74|5274.14|5273.62|5273.02|94
1722822960000|2024-08-05 01:56:00|5274.62|5274.02|5274.62|5274.02|5274.87|5274.27|5274.12|5273.52|95
1722822970000|2024-08-05 01:56:10|5274.49|5273.89|5274.49|5273.89|5275.12|5274.52|5274.49|5273.89|79
1722822980000|2024-08-05 01:56:20|5274.37|5273.77|5274.62|5274.02|5274.99|5274.39|5274.12|5273.52|39
1722822990000|2024-08-05 01:56:30|5274.87|5274.27|5274.24|5273.64|5274.87|5274.27|5274.12|5273.52|31
1722823000000|2024-08-05 01:56:40|5274.12|5273.52|5275.12|5274.52|5275.12|5274.52|5273.87|5273.27|82
1722823010000|2024-08-05 01:56:50|5274.99|5274.39|5273.62|5273.02|5274.99|5274.39|5273.62|5273.02|41
1722823020000|2024-08-05 01:57:00|5273.74|5273.14|5274.62|5274.02|5274.74|5274.14|5273.74|5273.14|43
1722823030000|2024-08-05 01:57:10|5274.49|5273.89|5274.12|5273.52|5274.49|5273.89|5273.87|5273.27|25
1722823040000|2024-08-05 01:57:20|5273.99|5273.39|5274.62|5274.02|5274.99|5274.39|5273.87|5273.27|70
1722823050000|2024-08-05 01:57:30|5274.74|5274.14|5274.62|5274.02|5275.37|5274.77|5274.62|5274.02|117
1722823060000|2024-08-05 01:57:40|5274.37|5273.77|5274.62|5274.02|5274.74|5274.14|5274.37|5273.77|39
1722823070000|2024-08-05 01:57:50|5274.37|5273.77|5274.24|5273.64|5274.37|5273.77|5274.12|5273.52|28
1722823080000|2024-08-05 01:58:00|5274.37|5273.77|5273.99|5273.39|5274.62|5274.02|5273.99|5273.39|20
1722823090000|2024-08-05 01:58:10|5273.87|5273.27|5274.12|5273.52|5274.24|5273.64|5273.37|5272.77|45
1722823100000|2024-08-05 01:58:20|5274.24|5273.64|5274.12|5273.52|5274.74|5274.14|5274.12|5273.52|46
1722823110000|2024-08-05 01:58:30|5274.24|5273.64|5274.37|5273.77|5274.49|5273.89|5274.12|5273.52|22
1722823120000|2024-08-05 01:58:40|5274.49|5273.89|5274.37|5273.77|5274.49|5273.89|5273.99|5273.39|23
1722823130000|2024-08-05 01:58:50|5274.12|5273.52|5274.49|5273.89|5274.49|5273.89|5274.12|5273.52|12
1722823140000|2024-08-05 01:59:00|5274.37|5273.77|5274.24|5273.64|5274.74|5274.14|5274.12|5273.52|35
1722823150000|2024-08-05 01:59:10|5274.12|5273.52|5274.62|5274.02|5274.74|5274.14|5273.87|5273.27|27
1722823160000|2024-08-05 01:59:20|5274.49|5273.89|5274.99|5274.39|5274.99|5274.39|5274.49|5273.89|34
1722823170000|2024-08-05 01:59:30|5275.12|5274.52|5275.12|5274.52|5275.24|5274.64|5274.62|5274.02|30
1722823180000|2024-08-05 01:59:40|5274.99|5274.39|5275.12|5274.52|5275.37|5274.77|5274.62|5274.02|49
1722823190000|2024-08-05 01:59:50|5275.24|5274.64|5274.87|5274.27|5275.37|5274.77|5274.74|5274.14|37
1722823200000|2024-08-05 02:00:00|5275.37|5274.77|5274.87|5274.27|5275.49|5274.89|5274.87|5274.27|47
1722823210000|2024-08-05 02:00:10|5274.99|5274.39|5274.87|5274.27|5275.12|5274.52|5274.62|5274.02|30
1722823220000|2024-08-05 02:00:20|5274.74|5274.14|5273.99|5273.39|5274.87|5274.27|5273.87|5273.27|46
1722823230000|2024-08-05 02:00:30|5274.12|5273.52|5273.24|5272.64|5274.12|5273.52|5272.62|5272.02|83
1722823240000|2024-08-05 02:00:40|5273.12|5272.52|5272.87|5272.27|5273.24|5272.64|5272.87|5272.27|30
1722823250000|2024-08-05 02:00:50|5272.62|5272.02|5271.99|5271.39|5272.74|5272.14|5271.99|5271.39|44
1722823260000|2024-08-05 02:01:00|5271.87|5271.27|5271.62|5271.02|5272.12|5271.52|5271.24|5270.64|105
1722823270000|2024-08-05 02:01:10|5271.74|5271.14|5271.37|5270.77|5272.24|5271.64|5271.37|5270.77|68
1722823280000|2024-08-05 02:01:20|5271.12|5270.52|5270.49|5269.89|5271.12|5270.52|5270.12|5269.52|78
1722823290000|2024-08-05 02:01:30|5270.62|5270.02|5271.12|5270.52|5271.12|5270.52|5270.62|5270.02|69
1722823300000|2024-08-05 02:01:40|5271.37|5270.77|5271.99|5271.39|5271.99|5271.39|5271.12|5270.52|101
1722823310000|2024-08-05 02:01:50|5272.12|5271.52|5271.24|5270.64|5272.12|5271.52|5271.12|5270.52|23
1722823320000|2024-08-05 02:02:00|5271.37|5270.77|5272.37|5271.77|5272.49|5271.89|5271.37|5270.77|37
1722823330000|2024-08-05 02:02:10|5272.24|5271.64|5271.87|5271.27|5272.37|5271.77|5271.62|5271.02|62
1722823340000|2024-08-05 02:02:20|5271.99|5271.39|5273.37|5272.77|5273.62|5273.02|5271.99|5271.39|78
1722823350000|2024-08-05 02:02:30|5273.62|5273.02|5274.12|5273.52|5274.12|5273.52|5273.62|5273.02|154
1722823360000|2024-08-05 02:02:40|5274.24|5273.64|5273.12|5272.52|5274.24|5273.64|5273.12|5272.52|70
1722823370000|2024-08-05 02:02:50|5272.87|5272.27|5271.62|5271.02|5272.87|5272.27|5271.37|5270.77|187
1722823380000|2024-08-05 02:03:00|5271.74|5271.14|5271.62|5271.02|5271.74|5271.14|5270.99|5270.39|55
1722823390000|2024-08-05 02:03:10|5271.37|5270.77|5271.62|5271.02|5272.62|5272.02|5271.37|5270.77|46
1722823400000|2024-08-05 02:03:20|5271.37|5270.77|5270.62|5270.02|5271.37|5270.77|5269.99|5269.39|48
1722823410000|2024-08-05 02:03:30|5270.49|5269.89|5269.99|5269.39|5270.62|5270.02|5269.37|5268.77|57
1722823420000|2024-08-05 02:03:40|5270.12|5269.52|5269.24|5268.64|5270.24|5269.64|5268.87|5268.27|158
1722823430000|2024-08-05 02:03:50|5269.37|5268.77|5269.74|5269.14|5269.99|5269.39|5269.12|5268.52|132
1722823440000|2024-08-05 02:04:00|5269.87|5269.27|5270.62|5270.02|5270.87|5270.27|5269.87|5269.27|64
1722823450000|2024-08-05 02:04:10|5270.49|5269.89|5269.99|5269.39|5270.62|5270.02|5269.99|5269.39|71
1722823460000|2024-08-05 02:04:20|5270.12|5269.52|5270.37|5269.77|5270.87|5270.27|5269.87|5269.27|54
1722823470000|2024-08-05 02:04:30|5270.12|5269.52|5270.62|5270.02|5270.62|5270.02|5270.12|5269.52|23
1722823480000|2024-08-05 02:04:40|5270.74|5270.14|5270.37|5269.77|5270.74|5270.14|5269.74|5269.14|38
1722823490000|2024-08-05 02:04:50|5270.49|5269.89|5270.37|5269.77|5270.62|5270.02|5269.62|5269.02|89
1722823500000|2024-08-05 02:05:00|5270.62|5270.02|5270.12|5269.52|5270.87|5270.27|5269.99|5269.39|73
1722823510000|2024-08-05 02:05:10|5270.24|5269.64|5269.62|5269.02|5270.37|5269.77|5269.37|5268.77|158
1722823520000|2024-08-05 02:05:20|5269.49|5268.89|5270.12|5269.52|5270.12|5269.52|5269.37|5268.77|99
1722823530000|2024-08-05 02:05:30|5269.87|5269.27|5269.37|5268.77|5269.87|5269.27|5269.12|5268.52|48
1722823540000|2024-08-05 02:05:40|5269.62|5269.02|5269.24|5268.64|5269.99|5269.39|5269.12|5268.52|49
1722823550000|2024-08-05 02:05:50|5269.62|5269.02|5269.62|5269.02|5269.87|5269.27|5269.24|5268.64|36
1722823560000|2024-08-05 02:06:00|5269.87|5269.27|5269.12|5268.52|5269.99|5269.39|5269.12|5268.52|30
1722823570000|2024-08-05 02:06:10|5269.37|5268.77|5268.37|5267.77|5269.49|5268.89|5268.37|5267.77|43
1722823580000|2024-08-05 02:06:20|5268.87|5268.27|5269.12|5268.52|5269.62|5269.02|5268.62|5268.02|478
1722823590000|2024-08-05 02:06:30|5268.99|5268.39|5269.62|5269.02|5269.62|5269.02|5268.87|5268.27|40
1722823600000|2024-08-05 02:06:40|5269.99|5269.39|5269.62|5269.02|5270.37|5269.77|5269.62|5269.02|117
1722823610000|2024-08-05 02:06:50|5269.49|5268.89|5269.12|5268.52|5269.49|5268.89|5269.12|5268.52|11
1722823620000|2024-08-05 02:07:00|5268.99|5268.39|5269.62|5269.02|5269.74|5269.14|5268.62|5268.02|101
1722823630000|2024-08-05 02:07:10|5269.37|5268.77|5269.62|5269.02|5269.87|5269.27|5269.12|5268.52|148
1722823640000|2024-08-05 02:07:20|5269.49|5268.89|5269.87|5269.27|5269.87|5269.27|5269.37|5268.77|26
1722823650000|2024-08-05 02:07:30|5269.74|5269.14|5269.12|5268.52|5269.87|5269.27|5269.12|5268.52|54
1722823660000|2024-08-05 02:07:40|5269.62|5269.02|5268.87|5268.27|5269.87|5269.27|5268.87|5268.27|74
1722823670000|2024-08-05 02:07:50|5268.99|5268.39|5269.24|5268.64|5269.24|5268.64|5268.99|5268.39|9
1722823680000|2024-08-05 02:08:00|5269.37|5268.77|5269.74|5269.14|5269.99|5269.39|5269.37|5268.77|66
1722823690000|2024-08-05 02:08:10|5269.62|5269.02|5269.37|5268.77|5269.87|5269.27|5269.12|5268.52|35
1722823700000|2024-08-05 02:08:20|5269.62|5269.02|5269.74|5269.14|5269.87|5269.27|5269.49|5268.89|31
1722823710000|2024-08-05 02:08:30|5269.62|5269.02|5269.49|5268.89|5270.12|5269.52|5269.37|5268.77|29
1722823720000|2024-08-05 02:08:40|5269.37|5268.77|5270.37|5269.77|5270.37|5269.77|5269.37|5268.77|32
1722823730000|2024-08-05 02:08:50|5270.62|5270.02|5269.49|5268.89|5270.62|5270.02|5269.37|5268.77|225
1722823740000|2024-08-05 02:09:00|5269.37|5268.77|5270.12|5269.52|5270.12|5269.52|5269.37|5268.77|111
1722823750000|2024-08-05 02:09:10|5269.99|5269.39|5270.12|5269.52|5270.12|5269.52|5269.62|5269.02|55
1722823760000|2024-08-05 02:09:20|5270.37|5269.77|5270.37|5269.77|5270.74|5270.14|5269.99|5269.39|78
1722823770000|2024-08-05 02:09:30|5270.49|5269.89|5270.99|5270.39|5271.12|5270.52|5270.49|5269.89|48
1722823780000|2024-08-05 02:09:40|5270.87|5270.27|5270.24|5269.64|5270.99|5270.39|5270.12|5269.52|20
1722823790000|2024-08-05 02:09:50|5270.37|5269.77|5270.37|5269.77|5270.37|5269.77|5269.62|5269.02|33
1722823800000|2024-08-05 02:10:00|5270.62|5270.02|5271.62|5271.02|5271.62|5271.02|5270.62|5270.02|70
1722823810000|2024-08-05 02:10:10|5271.74|5271.14|5271.37|5270.77|5272.24|5271.64|5271.37|5270.77|75
1722823820000|2024-08-05 02:10:20|5271.49|5270.89|5271.87|5271.27|5271.87|5271.27|5271.49|5270.89|22
1722823830000|2024-08-05 02:10:30|5271.37|5270.77|5270.62|5270.02|5271.62|5271.02|5270.62|5270.02|38
1722823840000|2024-08-05 02:10:40|5270.74|5270.14|5271.12|5270.52|5271.12|5270.52|5270.62|5270.02|21
1722823850000|2024-08-05 02:10:50|5270.99|5270.39|5270.37|5269.77|5271.12|5270.52|5270.37|5269.77|38
1722823860000|2024-08-05 02:11:00|5270.49|5269.89|5269.62|5269.02|5270.62|5270.02|5269.62|5269.02|37
1722823870000|2024-08-05 02:11:10|5269.49|5268.89|5269.62|5269.02|5269.87|5269.27|5269.49|5268.89|27
1722823880000|2024-08-05 02:11:20|5269.74|5269.14|5269.49|5268.89|5270.12|5269.52|5269.49|5268.89|27
1722823890000|2024-08-05 02:11:30|5269.37|5268.77|5269.62|5269.02|5269.87|5269.27|5269.37|5268.77|43
1722823900000|2024-08-05 02:11:40|5269.74|5269.14|5269.37|5268.77|5269.99|5269.39|5269.37|5268.77|48
1722823910000|2024-08-05 02:11:50|5268.74|5268.14|5267.87|5267.27|5268.74|5268.14|5267.74|5267.14|133
1722823920000|2024-08-05 02:12:00|5268.12|5267.52|5267.99|5267.39|5268.37|5267.77|5267.87|5267.27|26
1722823930000|2024-08-05 02:12:10|5267.87|5267.27|5268.12|5267.52|5268.37|5267.77|5267.74|5267.14|61
1722823940000|2024-08-05 02:12:20|5267.87|5267.27|5267.49|5266.89|5267.87|5267.27|5267.24|5266.64|73
1722823950000|2024-08-05 02:12:30|5267.37|5266.77|5267.62|5267.02|5267.62|5267.02|5267.37|5266.77|22
1722823960000|2024-08-05 02:12:40|5267.87|5267.27|5269.49|5268.89|5269.62|5269.02|5267.87|5267.27|337
1722823970000|2024-08-05 02:12:50|5269.62|5269.02|5268.99|5268.39|5269.74|5269.14|5268.62|5268.02|102
1722823980000|2024-08-05 02:13:00|5269.12|5268.52|5269.37|5268.77|5269.37|5268.77|5268.87|5268.27|5
1722823990000|2024-08-05 02:13:10|5269.12|5268.52|5269.12|5268.52|5269.49|5268.89|5268.87|5268.27|29
1722824000000|2024-08-05 02:13:20|5268.99|5268.39|5268.37|5267.77|5268.99|5268.39|5267.87|5267.27|92
1722824010000|2024-08-05 02:13:30|5268.12|5267.52|5268.37|5267.77|5268.37|5267.77|5267.87|5267.27|31
1722824020000|2024-08-05 02:13:40|5268.12|5267.52|5267.62|5267.02|5268.37|5267.77|5267.62|5267.02|21
1722824030000|2024-08-05 02:13:50|5267.74|5267.14|5267.74|5267.14|5268.12|5267.52|5267.62|5267.02|21
1722824040000|2024-08-05 02:14:00|5267.62|5267.02|5268.87|5268.27|5268.87|5268.27|5267.62|5267.02|59
1722824050000|2024-08-05 02:14:10|5268.62|5268.02|5268.49|5267.89|5268.62|5268.02|5268.24|5267.64|16
1722824060000|2024-08-05 02:14:20|5268.62|5268.02|5267.87|5267.27|5268.87|5268.27|5267.87|5267.27|18
1722824070000|2024-08-05 02:14:30|5267.99|5267.39|5268.49|5267.89|5268.49|5267.89|5267.99|5267.39|11
1722824080000|2024-08-05 02:14:40|5268.37|5267.77|5268.24|5267.64|5269.12|5268.52|5268.24|5267.64|44
1722824090000|2024-08-05 02:14:50|5268.37|5267.77|5268.37|5267.77|5268.49|5267.89|5268.12|5267.52|14
1722824100000|2024-08-05 02:15:00|5268.62|5268.02|5269.12|5268.52|5269.49|5268.89|5268.49|5267.89|58
1722824110000|2024-08-05 02:15:10|5269.24|5268.64|5271.74|5271.14|5271.74|5271.14|5269.12|5268.52|191
1722824120000|2024-08-05 02:15:20|5271.62|5271.02|5271.49|5270.89|5271.62|5271.02|5270.62|5270.02|39
1722824130000|2024-08-05 02:15:30|5271.37|5270.77|5271.62|5271.02|5271.87|5271.27|5271.37|5270.77|30
1722824140000|2024-08-05 02:15:40|5271.99|5271.39|5271.12|5270.52|5272.24|5271.64|5271.12|5270.52|141
1722824150000|2024-08-05 02:15:50|5270.99|5270.39|5270.62|5270.02|5271.12|5270.52|5270.37|5269.77|37
1722824160000|2024-08-05 02:16:00|5270.49|5269.89|5270.87|5270.27|5270.87|5270.27|5270.37|5269.77|18
1722824170000|2024-08-05 02:16:10|5271.24|5270.64|5271.24|5270.64|5271.37|5270.77|5271.12|5270.52|23
1722824180000|2024-08-05 02:16:20|5271.37|5270.77|5270.87|5270.27|5271.37|5270.77|5270.37|5269.77|25
1722824190000|2024-08-05 02:16:30|5270.74|5270.14|5270.74|5270.14|5271.12|5270.52|5270.62|5270.02|14
1722824200000|2024-08-05 02:16:40|5270.62|5270.02|5270.87|5270.27|5270.87|5270.27|5270.49|5269.89|22
1722824210000|2024-08-05 02:16:50|5270.74|5270.14|5270.62|5270.02|5270.87|5270.27|5270.37|5269.77|15
1722824220000|2024-08-05 02:17:00|5270.74|5270.14|5270.37|5269.77|5270.74|5270.14|5270.12|5269.52|25
1722824230000|2024-08-05 02:17:10|5270.24|5269.64|5271.37|5270.77|5271.62|5271.02|5270.12|5269.52|30
1722824240000|2024-08-05 02:17:20|5271.49|5270.89|5271.37|5270.77|5271.74|5271.14|5271.37|5270.77|14
1722824250000|2024-08-05 02:17:30|5271.49|5270.89|5271.74|5271.14|5272.12|5271.52|5271.37|5270.77|36
1722824260000|2024-08-05 02:17:40|5271.87|5271.27|5271.62|5271.02|5271.87|5271.27|5271.62|5271.02|8
1722824270000|2024-08-05 02:17:50|5270.87|5270.27|5270.62|5270.02|5270.87|5270.27|5270.49|5269.89|28
1722824280000|2024-08-05 02:18:00|5270.74|5270.14|5271.62|5271.02|5271.62|5271.02|5270.62|5270.02|19
1722824290000|2024-08-05 02:18:10|5271.49|5270.89|5271.12|5270.52|5271.87|5271.27|5271.12|5270.52|39
1722824300000|2024-08-05 02:18:20|5271.24|5270.64|5272.24|5271.64|5272.37|5271.77|5270.99|5270.39|33
1722824310000|2024-08-05 02:18:30|5272.12|5271.52|5272.99|5272.39|5273.24|5272.64|5271.87|5271.27|84
1722824320000|2024-08-05 02:18:40|5273.12|5272.52|5273.12|5272.52|5273.87|5273.27|5272.87|5272.27|90
1722824330000|2024-08-05 02:18:50|5273.24|5272.64|5273.12|5272.52|5273.24|5272.64|5272.99|5272.39|22
1722824340000|2024-08-05 02:19:00|5272.99|5272.39|5272.37|5271.77|5273.12|5272.52|5272.37|5271.77|49
1722824350000|2024-08-05 02:19:10|5272.24|5271.64|5272.12|5271.52|5272.37|5271.77|5271.62|5271.02|23
1722824360000|2024-08-05 02:19:20|5271.87|5271.27|5271.74|5271.14|5272.12|5271.52|5271.62|5271.02|11
1722824370000|2024-08-05 02:19:30|5271.37|5270.77|5271.24|5270.64|5271.87|5271.27|5271.24|5270.64|47
1722824380000|2024-08-05 02:19:40|5271.12|5270.52|5271.87|5271.27|5272.62|5272.02|5271.12|5270.52|121
1722824390000|2024-08-05 02:19:50|5271.99|5271.39|5272.37|5271.77|5272.62|5272.02|5271.99|5271.39|29
1722824400000|2024-08-05 02:20:00|5272.49|5271.89|5272.87|5272.27|5272.87|5272.27|5272.37|5271.77|38
1722824410000|2024-08-05 02:20:10|5273.12|5272.52|5273.12|5272.52|5273.12|5272.52|5272.99|5272.39|15
1722824420000|2024-08-05 02:20:20|5273.49|5272.89|5274.62|5274.02|5274.74|5274.14|5273.37|5272.77|139
1722824430000|2024-08-05 02:20:30|5274.74|5274.14|5275.62|5275.02|5275.74|5275.14|5274.74|5274.14|142
1722824440000|2024-08-05 02:20:40|5275.74|5275.14|5275.74|5275.14|5276.62|5276.02|5275.62|5275.02|157
1722824450000|2024-08-05 02:20:50|5275.87|5275.27|5275.87|5275.27|5276.37|5275.77|5275.74|5275.14|108
1722824460000|2024-08-05 02:21:00|5276.12|5275.52|5275.12|5274.52|5276.37|5275.77|5274.62|5274.02|113
1722824470000|2024-08-05 02:21:10|5275.37|5274.77|5276.62|5276.02|5277.37|5276.77|5275.12|5274.52|310
1722824480000|2024-08-05 02:21:20|5276.74|5276.14|5276.99|5276.39|5277.37|5276.77|5276.62|5276.02|70
1722824490000|2024-08-05 02:21:30|5276.87|5276.27|5277.12|5276.52|5277.62|5277.02|5276.74|5276.14|101
1722824500000|2024-08-05 02:21:40|5276.99|5276.39|5278.12|5277.52|5278.12|5277.52|5276.74|5276.14|105
1722824510000|2024-08-05 02:21:50|5277.87|5277.27|5278.12|5277.52|5278.37|5277.77|5277.37|5276.77|60
1722824520000|2024-08-05 02:22:00|5278.24|5277.64|5278.37|5277.77|5278.62|5278.02|5278.12|5277.52|36
1722824530000|2024-08-05 02:22:10|5278.12|5277.52|5278.12|5277.52|5278.37|5277.77|5277.87|5277.27|71
1722824540000|2024-08-05 02:22:20|5277.99|5277.39|5277.87|5277.27|5277.99|5277.39|5277.12|5276.52|71
1722824550000|2024-08-05 02:22:30|5277.74|5277.14|5278.24|5277.64|5278.24|5277.64|5277.74|5277.14|48
1722824560000|2024-08-05 02:22:40|5278.37|5277.77|5278.12|5277.52|5278.37|5277.77|5277.24|5276.64|42
1722824570000|2024-08-05 02:22:50|5277.99|5277.39|5278.12|5277.52|5278.37|5277.77|5277.62|5277.02|76
1722824580000|2024-08-05 02:23:00|5278.37|5277.77|5278.37|5277.77|5278.62|5278.02|5278.12|5277.52|45
1722824590000|2024-08-05 02:23:10|5278.24|5277.64|5278.37|5277.77|5278.49|5277.89|5278.12|5277.52|28
1722824600000|2024-08-05 02:23:20|5278.62|5278.02|5278.12|5277.52|5279.24|5278.64|5278.12|5277.52|96
1722824610000|2024-08-05 02:23:30|5278.24|5277.64|5279.37|5278.77|5279.37|5278.77|5278.12|5277.52|57
1722824620000|2024-08-05 02:23:40|5279.24|5278.64|5278.74|5278.14|5279.62|5279.02|5278.62|5278.02|92
1722824630000|2024-08-05 02:23:50|5278.62|5278.02|5280.37|5279.77|5280.62|5280.02|5278.62|5278.02|213
1722824640000|2024-08-05 02:24:00|5280.49|5279.89|5280.74|5280.14|5281.37|5280.77|5280.12|5279.52|180
1722824650000|2024-08-05 02:24:10|5280.62|5280.02|5280.24|5279.64|5280.87|5280.27|5280.24|5279.64|106
1722824660000|2024-08-05 02:24:20|5280.12|5279.52|5281.37|5280.77|5281.37|5280.77|5280.12|5279.52|45
1722824670000|2024-08-05 02:24:30|5281.24|5280.64|5281.37|5280.77|5281.62|5281.02|5280.99|5280.39|42
1722824680000|2024-08-05 02:24:40|5280.99|5280.39|5281.24|5280.64|5281.37|5280.77|5280.87|5280.27|96
1722824690000|2024-08-05 02:24:50|5281.12|5280.52|5281.12|5280.52|5281.62|5281.02|5280.87|5280.27|25
1722824700000|2024-08-05 02:25:00|5281.37|5280.77|5281.87|5281.27|5281.99|5281.39|5280.99|5280.39|167
1722824710000|2024-08-05 02:25:10|5281.62|5281.02|5281.87|5281.27|5282.12|5281.52|5281.62|5281.02|62
1722824720000|2024-08-05 02:25:20|5282.12|5281.52|5281.74|5281.14|5282.24|5281.64|5281.62|5281.02|131
1722824730000|2024-08-05 02:25:30|5281.62|5281.02|5281.99|5281.39|5281.99|5281.39|5281.37|5280.77|29
1722824740000|2024-08-05 02:25:40|5281.87|5281.27|5282.37|5281.77|5282.74|5282.14|5281.62|5281.02|109
1722824750000|2024-08-05 02:25:50|5282.12|5281.52|5280.62|5280.02|5282.37|5281.77|5280.62|5280.02|121
1722824760000|2024-08-05 02:26:00|5280.87|5280.27|5280.24|5279.64|5281.12|5280.52|5280.24|5279.64|101
1722824770000|2024-08-05 02:26:10|5280.37|5279.77|5280.87|5280.27|5281.37|5280.77|5280.24|5279.64|45
1722824780000|2024-08-05 02:26:20|5281.37|5280.77|5281.87|5281.27|5281.99|5281.39|5281.37|5280.77|82
1722824790000|2024-08-05 02:26:30|5281.99|5281.39|5284.37|5283.77|5284.37|5283.77|5281.99|5281.39|236
1722824800000|2024-08-05 02:26:40|5284.24|5283.64|5284.49|5283.89|5284.74|5284.14|5284.24|5283.64|198
1722824810000|2024-08-05 02:26:50|5284.87|5284.27|5283.99|5283.39|5284.87|5284.27|5283.99|5283.39|95
1722824820000|2024-08-05 02:27:00|5284.12|5283.52|5284.87|5284.27|5285.37|5284.77|5283.99|5283.39|135
1722824830000|2024-08-05 02:27:10|5284.99|5284.39|5285.12|5284.52|5285.37|5284.77|5284.37|5283.77|161
1722824840000|2024-08-05 02:27:20|5285.24|5284.64|5284.74|5284.14|5285.37|5284.77|5284.62|5284.02|159
1722824850000|2024-08-05 02:27:30|5284.62|5284.02|5284.49|5283.89|5284.87|5284.27|5284.37|5283.77|115
1722824860000|2024-08-05 02:27:40|5284.37|5283.77|5284.87|5284.27|5285.37|5284.77|5284.37|5283.77|59
1722824870000|2024-08-05 02:27:50|5284.74|5284.14|5284.24|5283.64|5284.74|5284.14|5283.74|5283.14|91
1722824880000|2024-08-05 02:28:00|5284.37|5283.77|5283.74|5283.14|5284.37|5283.77|5283.37|5282.77|121
1722824890000|2024-08-05 02:28:10|5283.62|5283.02|5283.99|5283.39|5284.12|5283.52|5283.12|5282.52|52
1722824900000|2024-08-05 02:28:20|5283.87|5283.27|5282.12|5281.52|5283.87|5283.27|5282.12|5281.52|90
1722824910000|2024-08-05 02:28:30|5281.87|5281.27|5281.87|5281.27|5282.24|5281.64|5281.62|5281.02|59
1722824920000|2024-08-05 02:28:40|5281.74|5281.14|5281.62|5281.02|5281.99|5281.39|5281.24|5280.64|124
1722824930000|2024-08-05 02:28:50|5281.74|5281.14|5281.87|5281.27|5281.87|5281.27|5281.12|5280.52|158
1722824940000|2024-08-05 02:29:00|5281.99|5281.39|5281.87|5281.27|5281.99|5281.39|5281.24|5280.64|24
1722824950000|2024-08-05 02:29:10|5281.74|5281.14|5281.87|5281.27|5281.87|5281.27|5281.62|5281.02|15
1722824960000|2024-08-05 02:29:20|5281.74|5281.14|5281.12|5280.52|5281.74|5281.14|5280.87|5280.27|103
1722824970000|2024-08-05 02:29:30|5280.62|5280.02|5280.12|5279.52|5280.87|5280.27|5280.12|5279.52|169
1722824980000|2024-08-05 02:29:40|5280.24|5279.64|5279.62|5279.02|5280.37|5279.77|5279.62|5279.02|103
1722824990000|2024-08-05 02:29:50|5279.74|5279.14|5279.37|5278.77|5280.12|5279.52|5279.37|5278.77|49
1722825000000|2024-08-05 02:30:00|5279.49|5278.89|5280.99|5280.39|5281.24|5280.64|5279.49|5278.89|108
1722825010000|2024-08-05 02:30:10|5281.12|5280.52|5281.12|5280.52|5281.37|5280.77|5280.62|5280.02|45
1722825020000|2024-08-05 02:30:20|5280.74|5280.14|5280.12|5279.52|5280.87|5280.27|5280.12|5279.52|59
1722825030000|2024-08-05 02:30:30|5279.99|5279.39|5280.62|5280.02|5280.87|5280.27|5279.99|5279.39|38
1722825040000|2024-08-05 02:30:40|5280.49|5279.89|5280.87|5280.27|5280.87|5280.27|5280.37|5279.77|22
1722825050000|2024-08-05 02:30:50|5280.62|5280.02|5279.99|5279.39|5280.62|5280.02|5279.87|5279.27|28
1722825060000|2024-08-05 02:31:00|5279.87|5279.27|5280.37|5279.77|5280.62|5280.02|5279.62|5279.02|83
1722825070000|2024-08-05 02:31:10|5280.49|5279.89|5280.37|5279.77|5280.87|5280.27|5280.37|5279.77|31
1722825080000|2024-08-05 02:31:20|5280.62|5280.02|5280.37|5279.77|5280.62|5280.02|5280.37|5279.77|18
1722825090000|2024-08-05 02:31:30|5280.49|5279.89|5279.99|5279.39|5280.62|5280.02|5279.87|5279.27|61
1722825100000|2024-08-05 02:31:40|5280.12|5279.52|5281.87|5281.27|5281.87|5281.27|5280.12|5279.52|270
1722825110000|2024-08-05 02:31:50|5282.12|5281.52|5281.99|5281.39|5282.12|5281.52|5280.87|5280.27|397
1722825120000|2024-08-05 02:32:00|5281.87|5281.27|5281.74|5281.14|5281.99|5281.39|5281.37|5280.77|18
1722825130000|2024-08-05 02:32:10|5281.62|5281.02|5280.74|5280.14|5281.62|5281.02|5280.62|5280.02|53
1722825140000|2024-08-05 02:32:20|5280.62|5280.02|5279.99|5279.39|5280.87|5280.27|5279.62|5279.02|50
1722825150000|2024-08-05 02:32:30|5280.12|5279.52|5280.49|5279.89|5280.87|5280.27|5279.99|5279.39|19
1722825160000|2024-08-05 02:32:40|5280.37|5279.77|5280.87|5280.27|5281.37|5280.77|5280.37|5279.77|27
1722825170000|2024-08-05 02:32:50|5280.62|5280.02|5280.99|5280.39|5281.12|5280.52|5280.62|5280.02|27
1722825180000|2024-08-05 02:33:00|5281.12|5280.52|5282.37|5281.77|5282.37|5281.77|5280.87|5280.27|61
1722825190000|2024-08-05 02:33:10|5281.99|5281.39|5280.99|5280.39|5281.99|5281.39|5280.62|5280.02|80
1722825200000|2024-08-05 02:33:20|5280.87|5280.27|5281.12|5280.52|5281.62|5281.02|5280.87|5280.27|29
1722825210000|2024-08-05 02:33:30|5281.24|5280.64|5281.24|5280.64|5281.37|5280.77|5281.12|5280.52|9
1722825220000|2024-08-05 02:33:40|5281.12|5280.52|5278.49|5277.89|5281.24|5280.64|5278.24|5277.64|169
1722825230000|2024-08-05 02:33:50|5278.24|5277.64|5278.74|5278.14|5278.74|5278.14|5277.62|5277.02|137
1722825240000|2024-08-05 02:34:00|5278.87|5278.27|5278.74|5278.14|5278.87|5278.27|5277.87|5277.27|65
1722825250000|2024-08-05 02:34:10|5278.62|5278.02|5278.12|5277.52|5278.87|5278.27|5278.12|5277.52|34
1722825260000|2024-08-05 02:34:20|5277.87|5277.27|5277.62|5277.02|5278.24|5277.64|5277.37|5276.77|118
1722825270000|2024-08-05 02:34:30|5277.49|5276.89|5277.37|5276.77|5277.87|5277.27|5277.12|5276.52|87
1722825280000|2024-08-05 02:34:40|5277.87|5277.27|5278.37|5277.77|5278.37|5277.77|5277.37|5276.77|130
1722825290000|2024-08-05 02:34:50|5278.12|5277.52|5279.12|5278.52|5279.12|5278.52|5277.87|5277.27|77
1722825300000|2024-08-05 02:35:00|5278.99|5278.39|5279.12|5278.52|5279.49|5278.89|5278.24|5277.64|106
1722825310000|2024-08-05 02:35:10|5278.87|5278.27|5278.62|5278.02|5279.37|5278.77|5278.62|5278.02|69
1722825320000|2024-08-05 02:35:20|5278.74|5278.14|5278.87|5278.27|5279.37|5278.77|5278.37|5277.77|37
1722825330000|2024-08-05 02:35:30|5278.62|5278.02|5278.24|5277.64|5278.87|5278.27|5277.87|5277.27|69
1722825340000|2024-08-05 02:35:40|5278.37|5277.77|5278.37|5277.77|5278.87|5278.27|5277.87|5277.27|27
1722825350000|2024-08-05 02:35:50|5278.49|5277.89|5275.74|5275.14|5278.49|5277.89|5275.62|5275.02|329
1722825360000|2024-08-05 02:36:00|5275.62|5275.02|5276.37|5275.77|5276.37|5275.77|5275.37|5274.77|131
1722825370000|2024-08-05 02:36:10|5276.49|5275.89|5276.24|5275.64|5277.24|5276.64|5276.12|5275.52|88
1722825380000|2024-08-05 02:36:20|5275.99|5275.39|5276.37|5275.77|5276.62|5276.02|5275.99|5275.39|41
1722825390000|2024-08-05 02:36:30|5276.49|5275.89|5276.24|5275.64|5276.49|5275.89|5276.12|5275.52|32
1722825400000|2024-08-05 02:36:40|5276.37|5275.77|5276.12|5275.52|5276.37|5275.77|5276.12|5275.52|24
1722825410000|2024-08-05 02:36:50|5276.24|5275.64|5276.37|5275.77|5276.49|5275.89|5276.12|5275.52|28
1722825420000|2024-08-05 02:37:00|5276.49|5275.89|5276.37|5275.77|5276.49|5275.89|5275.87|5275.27|59
1722825430000|2024-08-05 02:37:10|5276.24|5275.64|5276.37|5275.77|5276.74|5276.14|5276.24|5275.64|53
1722825440000|2024-08-05 02:37:20|5276.49|5275.89|5276.37|5275.77|5276.62|5276.02|5276.37|5275.77|24
1722825450000|2024-08-05 02:37:30|5276.62|5276.02|5277.12|5276.52|5277.49|5276.89|5276.62|5276.02|56
1722825460000|2024-08-05 02:37:40|5276.99|5276.39|5276.62|5276.02|5277.12|5276.52|5276.12|5275.52|47
1722825470000|2024-08-05 02:37:50|5276.49|5275.89|5276.74|5276.14|5276.87|5276.27|5275.87|5275.27|39
1722825480000|2024-08-05 02:38:00|5276.87|5276.27|5276.74|5276.14|5276.87|5276.27|5276.62|5276.02|25
1722825490000|2024-08-05 02:38:10|5276.87|5276.27|5276.62|5276.02|5276.87|5276.27|5276.12|5275.52|41
1722825500000|2024-08-05 02:38:20|5276.74|5276.14|5277.37|5276.77|5277.87|5277.27|5276.62|5276.02|87
1722825510000|2024-08-05 02:38:30|5277.49|5276.89|5276.99|5276.39|5277.49|5276.89|5276.62|5276.02|34
1722825520000|2024-08-05 02:38:40|5277.12|5276.52|5276.87|5276.27|5277.12|5276.52|5276.12|5275.52|67
1722825530000|2024-08-05 02:38:50|5276.74|5276.14|5276.49|5275.89|5276.87|5276.27|5276.49|5275.89|19
1722825540000|2024-08-05 02:39:00|5276.62|5276.02|5276.37|5275.77|5276.62|5276.02|5276.37|5275.77|56
1722825550000|2024-08-05 02:39:10|5276.49|5275.89|5276.62|5276.02|5276.62|5276.02|5276.12|5275.52|50
1722825560000|2024-08-05 02:39:20|5276.37|5275.77|5276.12|5275.52|5276.37|5275.77|5276.12|5275.52|54
1722825570000|2024-08-05 02:39:30|5276.37|5275.77|5276.12|5275.52|5276.37|5275.77|5276.12|5275.52|7
1722825580000|2024-08-05 02:39:40|5276.24|5275.64|5276.12|5275.52|5276.24|5275.64|5275.87|5275.27|25
1722825590000|2024-08-05 02:39:50|5275.99|5275.39|5275.12|5274.52|5275.99|5275.39|5275.12|5274.52|100
1722825600000|2024-08-05 02:40:00|5275.62|5275.02|5274.87|5274.27|5275.62|5275.02|5274.87|5274.27|100
1722825610000|2024-08-05 02:40:10|5274.62|5274.02|5274.37|5273.77|5274.87|5274.27|5274.12|5273.52|99
1722825620000|2024-08-05 02:40:20|5274.49|5273.89|5274.37|5273.77|5274.62|5274.02|5274.12|5273.52|32
1722825630000|2024-08-05 02:40:30|5274.24|5273.64|5274.87|5274.27|5274.87|5274.27|5273.87|5273.27|111
1722825640000|2024-08-05 02:40:40|5274.99|5274.39|5275.37|5274.77|5275.49|5274.89|5274.99|5274.39|24
1722825650000|2024-08-05 02:40:50|5275.62|5275.02|5275.37|5274.77|5275.74|5275.14|5275.37|5274.77|28
1722825660000|2024-08-05 02:41:00|5275.12|5274.52|5274.74|5274.14|5275.24|5274.64|5274.12|5273.52|55
1722825670000|2024-08-05 02:41:10|5274.62|5274.02|5274.87|5274.27|5274.99|5274.39|5274.62|5274.02|21
1722825680000|2024-08-05 02:41:20|5275.12|5274.52|5274.24|5273.64|5275.12|5274.52|5274.12|5273.52|39
1722825690000|2024-08-05 02:41:30|5274.12|5273.52|5271.24|5270.64|5274.12|5273.52|5271.12|5270.52|242
1722825700000|2024-08-05 02:41:40|5271.49|5270.89|5271.12|5270.52|5271.87|5271.27|5270.87|5270.27|112
1722825710000|2024-08-05 02:41:50|5271.24|5270.64|5271.24|5270.64|5271.49|5270.89|5270.74|5270.14|79
1722825720000|2024-08-05 02:42:00|5271.37|5270.77|5270.37|5269.77|5271.87|5271.27|5270.37|5269.77|141
1722825730000|2024-08-05 02:42:10|5270.12|5269.52|5268.62|5268.02|5270.37|5269.77|5268.62|5268.02|135
1722825740000|2024-08-05 02:42:20|5268.87|5268.27|5269.12|5268.52|5269.37|5268.77|5268.62|5268.02|92
1722825750000|2024-08-05 02:42:30|5269.24|5268.64|5269.37|5268.77|5269.62|5269.02|5268.99|5268.39|60
1722825760000|2024-08-05 02:42:40|5269.49|5268.89|5269.87|5269.27|5269.87|5269.27|5269.12|5268.52|69
1722825770000|2024-08-05 02:42:50|5269.99|5269.39|5270.12|5269.52|5270.12|5269.52|5269.87|5269.27|44
1722825780000|2024-08-05 02:43:00|5269.87|5269.27|5270.12|5269.52|5270.62|5270.02|5269.87|5269.27|28
1722825790000|2024-08-05 02:43:10|5270.24|5269.64|5269.62|5269.02|5270.37|5269.77|5269.62|5269.02|32
1722825800000|2024-08-05 02:43:20|5269.12|5268.52|5269.87|5269.27|5269.87|5269.27|5268.99|5268.39|91
1722825810000|2024-08-05 02:43:30|5269.74|5269.14|5269.62|5269.02|5270.37|5269.77|5269.62|5269.02|358
1722825820000|2024-08-05 02:43:40|5269.49|5268.89|5269.62|5269.02|5269.62|5269.02|5269.24|5268.64|94
1722825830000|2024-08-05 02:43:50|5269.74|5269.14|5269.12|5268.52|5269.87|5269.27|5269.12|5268.52|45
1722825840000|2024-08-05 02:44:00|5269.37|5268.77|5267.24|5266.64|5269.37|5268.77|5266.62|5266.02|272
1722825850000|2024-08-05 02:44:10|5267.12|5266.52|5267.37|5266.77|5267.62|5267.02|5266.87|5266.27|54
1722825860000|2024-08-05 02:44:20|5267.24|5266.64|5267.37|5266.77|5267.49|5266.89|5266.74|5266.14|92
1722825870000|2024-08-05 02:44:30|5267.24|5266.64|5267.24|5266.64|5267.37|5266.77|5266.87|5266.27|33
1722825880000|2024-08-05 02:44:40|5267.12|5266.52|5266.87|5266.27|5267.49|5266.89|5266.87|5266.27|46
1722825890000|2024-08-05 02:44:50|5266.74|5266.14|5267.62|5267.02|5267.62|5267.02|5266.62|5266.02|155
1722825900000|2024-08-05 02:45:00|5268.12|5267.52|5267.87|5267.27|5268.24|5267.64|5267.24|5266.64|240
1722825910000|2024-08-05 02:45:10|5268.87|5268.27|5269.74|5269.14|5270.37|5269.77|5268.62|5268.02|394
1722825920000|2024-08-05 02:45:20|5269.62|5269.02|5269.12|5268.52|5270.62|5270.02|5269.12|5268.52|107
1722825930000|2024-08-05 02:45:30|5269.37|5268.77|5269.87|5269.27|5269.99|5269.39|5269.24|5268.64|107
1722825940000|2024-08-05 02:45:40|5269.74|5269.14|5269.12|5268.52|5269.74|5269.14|5269.12|5268.52|25
1722825950000|2024-08-05 02:45:50|5269.24|5268.64|5269.87|5269.27|5270.37|5269.77|5268.87|5268.27|117
1722825960000|2024-08-05 02:46:00|5269.62|5269.02|5270.24|5269.64|5270.24|5269.64|5269.62|5269.02|60
1722825970000|2024-08-05 02:46:10|5270.12|5269.52|5268.99|5268.39|5270.12|5269.52|5268.62|5268.02|242
1722825980000|2024-08-05 02:46:20|5268.62|5268.02|5269.37|5268.77|5269.37|5268.77|5268.24|5267.64|232
1722825990000|2024-08-05 02:46:30|5268.87|5268.27|5268.62|5268.02|5269.12|5268.52|5268.62|5268.02|190
1722826000000|2024-08-05 02:46:40|5268.74|5268.14|5269.49|5268.89|5269.74|5269.14|5268.62|5268.02|66
1722826010000|2024-08-05 02:46:50|5269.37|5268.77|5270.12|5269.52|5270.12|5269.52|5269.37|5268.77|22
1722826020000|2024-08-05 02:47:00|5270.49|5269.89|5270.62|5270.02|5271.12|5270.52|5270.49|5269.89|93
1722826030000|2024-08-05 02:47:10|5270.74|5270.14|5271.37|5270.77|5271.62|5271.02|5270.74|5270.14|103
1722826040000|2024-08-05 02:47:20|5271.12|5270.52|5270.99|5270.39|5271.37|5270.77|5270.99|5270.39|35
1722826050000|2024-08-05 02:47:30|5271.12|5270.52|5270.87|5270.27|5271.62|5271.02|5270.87|5270.27|38
1722826060000|2024-08-05 02:47:40|5270.99|5270.39|5271.62|5271.02|5271.62|5271.02|5270.99|5270.39|55
1722826070000|2024-08-05 02:47:50|5271.74|5271.14|5271.62|5271.02|5271.74|5271.14|5270.87|5270.27|93
1722826080000|2024-08-05 02:48:00|5271.37|5270.77|5270.99|5270.39|5271.49|5270.89|5270.74|5270.14|29
1722826090000|2024-08-05 02:48:10|5270.87|5270.27|5270.62|5270.02|5271.24|5270.64|5270.62|5270.02|47
1722826100000|2024-08-05 02:48:20|5270.24|5269.64|5269.87|5269.27|5270.74|5270.14|5269.49|5268.89|296
1722826110000|2024-08-05 02:48:30|5270.12|5269.52|5270.62|5270.02|5270.87|5270.27|5270.12|5269.52|59
1722826120000|2024-08-05 02:48:40|5270.74|5270.14|5272.74|5272.14|5272.87|5272.27|5270.62|5270.02|101
1722826130000|2024-08-05 02:48:50|5272.62|5272.02|5273.24|5272.64|5273.24|5272.64|5272.37|5271.77|51
1722826140000|2024-08-05 02:49:00|5273.37|5272.77|5273.37|5272.77|5273.74|5273.14|5273.24|5272.64|38
1722826150000|2024-08-05 02:49:10|5273.49|5272.89|5273.37|5272.77|5273.74|5273.14|5273.37|5272.77|25
1722826160000|2024-08-05 02:49:20|5273.12|5272.52|5272.62|5272.02|5273.24|5272.64|5272.49|5271.89|34
1722826170000|2024-08-05 02:49:30|5272.87|5272.27|5271.49|5270.89|5272.99|5272.39|5271.49|5270.89|59
1722826180000|2024-08-05 02:49:40|5271.62|5271.02|5271.49|5270.89|5271.62|5271.02|5271.12|5270.52|26
1722826190000|2024-08-05 02:49:50|5271.62|5271.02|5271.37|5270.77|5271.62|5271.02|5271.24|5270.64|19
1722826200000|2024-08-05 02:50:00|5271.24|5270.64|5270.87|5270.27|5271.62|5271.02|5270.74|5270.14|25
1722826210000|2024-08-05 02:50:10|5270.74|5270.14|5270.37|5269.77|5270.74|5270.14|5269.87|5269.27|38
1722826220000|2024-08-05 02:50:20|5270.62|5270.02|5270.49|5269.89|5270.74|5270.14|5270.49|5269.89|17
1722826230000|2024-08-05 02:50:30|5270.37|5269.77|5270.49|5269.89|5270.87|5270.27|5270.12|5269.52|40
1722826240000|2024-08-05 02:50:40|5270.62|5270.02|5270.12|5269.52|5270.62|5270.02|5270.12|5269.52|15
1722826250000|2024-08-05 02:50:50|5270.37|5269.77|5271.62|5271.02|5271.62|5271.02|5270.37|5269.77|86
1722826260000|2024-08-05 02:51:00|5271.74|5271.14|5271.49|5270.89|5272.12|5271.52|5271.49|5270.89|9
1722826270000|2024-08-05 02:51:10|5271.37|5270.77|5271.87|5271.27|5272.24|5271.64|5271.24|5270.64|41
1722826280000|2024-08-05 02:51:20|5271.99|5271.39|5271.99|5271.39|5272.12|5271.52|5271.87|5271.27|43
1722826290000|2024-08-05 02:51:30|5271.87|5271.27|5272.62|5272.02|5272.99|5272.39|5271.87|5271.27|36
1722826300000|2024-08-05 02:51:40|5272.49|5271.89|5272.99|5272.39|5272.99|5272.39|5272.49|5271.89|18
1722826310000|2024-08-05 02:51:50|5273.12|5272.52|5272.87|5272.27|5273.37|5272.77|5272.87|5272.27|21
1722826320000|2024-08-05 02:52:00|5272.74|5272.14|5273.37|5272.77|5273.37|5272.77|5272.74|5272.14|17
1722826330000|2024-08-05 02:52:10|5273.49|5272.89|5273.12|5272.52|5273.62|5273.02|5272.87|5272.27|26
1722826340000|2024-08-05 02:52:20|5273.24|5272.64|5273.87|5273.27|5273.87|5273.27|5273.12|5272.52|25
1722826350000|2024-08-05 02:52:30|5274.24|5273.64|5274.12|5273.52|5274.24|5273.64|5273.37|5272.77|52
1722826360000|2024-08-05 02:52:40|5274.24|5273.64|5274.37|5273.77|5274.37|5273.77|5274.12|5273.52|9
1722826370000|2024-08-05 02:52:50|5274.62|5274.02|5275.37|5274.77|5275.37|5274.77|5274.62|5274.02|103
1722826380000|2024-08-05 02:53:00|5274.87|5274.27|5276.12|5275.52|5276.24|5275.64|5274.62|5274.02|136
1722826390000|2024-08-05 02:53:10|5275.87|5275.27|5276.49|5275.89|5276.99|5276.39|5275.87|5275.27|154
1722826400000|2024-08-05 02:53:20|5276.24|5275.64|5275.74|5275.14|5276.24|5275.64|5275.62|5275.02|45
1722826410000|2024-08-05 02:53:30|5275.87|5275.27|5274.87|5274.27|5275.99|5275.39|5274.87|5274.27|61
1722826420000|2024-08-05 02:53:40|5274.74|5274.14|5275.12|5274.52|5275.12|5274.52|5274.62|5274.02|23
1722826430000|2024-08-05 02:53:50|5274.99|5274.39|5274.49|5273.89|5275.12|5274.52|5274.49|5273.89|40
1722826440000|2024-08-05 02:54:00|5274.62|5274.02|5274.49|5273.89|5275.37|5274.77|5274.49|5273.89|27
1722826450000|2024-08-05 02:54:10|5274.62|5274.02|5275.37|5274.77|5275.37|5274.77|5274.37|5273.77|16
1722826460000|2024-08-05 02:54:20|5275.12|5274.52|5274.62|5274.02|5275.12|5274.52|5274.62|5274.02|21
1722826470000|2024-08-05 02:54:30|5274.87|5274.27|5274.62|5274.02|5274.87|5274.27|5274.62|5274.02|11
1722826480000|2024-08-05 02:54:40|5274.49|5273.89|5274.37|5273.77|5274.49|5273.89|5274.37|5273.77|16
1722826490000|2024-08-05 02:54:50|5274.49|5273.89|5273.87|5273.27|5274.62|5274.02|5273.87|5273.27|35
1722826500000|2024-08-05 02:55:00|5273.74|5273.14|5273.37|5272.77|5273.74|5273.14|5272.62|5272.02|94
1722826510000|2024-08-05 02:55:10|5273.12|5272.52|5272.24|5271.64|5273.12|5272.52|5272.24|5271.64|52
1722826520000|2024-08-05 02:55:20|5272.37|5271.77|5272.62|5272.02|5272.87|5272.27|5272.24|5271.64|25
1722826530000|2024-08-05 02:55:30|5272.74|5272.14|5273.12|5272.52|5273.12|5272.52|5272.62|5272.02|21
1722826540000|2024-08-05 02:55:40|5273.24|5272.64|5273.37|5272.77|5273.37|5272.77|5273.12|5272.52|12
1722826550000|2024-08-05 02:55:50|5273.49|5272.89|5273.87|5273.27|5274.12|5273.52|5273.49|5272.89|42
1722826560000|2024-08-05 02:56:00|5273.99|5273.39|5273.12|5272.52|5273.99|5273.39|5273.12|5272.52|38
1722826570000|2024-08-05 02:56:10|5273.24|5272.64|5273.62|5273.02|5274.12|5273.52|5273.24|5272.64|31
1722826580000|2024-08-05 02:56:20|5273.74|5273.14|5272.87|5272.27|5274.12|5273.52|5272.87|5272.27|50
1722826590000|2024-08-05 02:56:30|5273.12|5272.52|5272.62|5272.02|5273.12|5272.52|5272.62|5272.02|35
1722826600000|2024-08-05 02:56:40|5273.12|5272.52|5273.37|5272.77|5273.37|5272.77|5273.12|5272.52|21
1722826610000|2024-08-05 02:56:50|5273.49|5272.89|5273.62|5273.02|5273.74|5273.14|5273.49|5272.89|29
1722826620000|2024-08-05 02:57:00|5273.74|5273.14|5274.12|5273.52|5274.37|5273.77|5273.74|5273.14|29
1722826630000|2024-08-05 02:57:10|5273.99|5273.39|5274.12|5273.52|5274.37|5273.77|5273.87|5273.27|21
1722826640000|2024-08-05 02:57:20|5273.62|5273.02|5273.24|5272.64|5273.62|5273.02|5273.24|5272.64|13
1722826650000|2024-08-05 02:57:30|5273.12|5272.52|5273.12|5272.52|5273.24|5272.64|5273.12|5272.52|7
1722826660000|2024-08-05 02:57:40|5273.24|5272.64|5273.62|5273.02|5273.87|5273.27|5273.24|5272.64|8
1722826670000|2024-08-05 02:57:50|5273.37|5272.77|5271.99|5271.39|5273.37|5272.77|5271.87|5271.27|50
1722826680000|2024-08-05 02:58:00|5272.12|5271.52|5272.49|5271.89|5272.62|5272.02|5271.87|5271.27|19
1722826690000|2024-08-05 02:58:10|5272.37|5271.77|5272.24|5271.64|5272.49|5271.89|5272.12|5271.52|12
1722826700000|2024-08-05 02:58:20|5272.12|5271.52|5271.99|5271.39|5272.12|5271.52|5271.74|5271.14|26
1722826710000|2024-08-05 02:58:30|5271.87|5271.27|5271.99|5271.39|5271.99|5271.39|5271.87|5271.27|2
1722826720000|2024-08-05 02:58:40|5272.12|5271.52|5272.24|5271.64|5272.37|5271.77|5272.12|5271.52|7
1722826730000|2024-08-05 02:58:50|5272.37|5271.77|5272.87|5272.27|5272.87|5272.27|5272.12|5271.52|19
1722826740000|2024-08-05 02:59:00|5273.37|5272.77|5273.49|5272.89|5273.62|5273.02|5273.12|5272.52|22
1722826750000|2024-08-05 02:59:10|5273.62|5273.02|5273.62|5273.02|5273.62|5273.02|5273.37|5272.77|8
1722826760000|2024-08-05 02:59:20|5273.99|5273.39|5273.62|5273.02|5273.99|5273.39|5273.62|5273.02|32
1722826770000|2024-08-05 02:59:30|5273.49|5272.89|5273.87|5273.27|5273.87|5273.27|5273.49|5272.89|1
1722826780000|2024-08-05 02:59:40|5273.74|5273.14|5274.12|5273.52|5274.12|5273.52|5273.74|5273.14|12
1722826790000|2024-08-05 02:59:50|5273.99|5273.39|5273.74|5273.14|5274.12|5273.52|5273.62|5273.02|17
1722826800000|2024-08-05 03:00:00|5273.87|5273.27|5275.12|5274.52|5275.62|5275.02|5273.87|5273.27|140
1722826810000|2024-08-05 03:00:10|5275.24|5274.64|5276.87|5276.27|5276.87|5276.27|5275.12|5274.52|130
1722826820000|2024-08-05 03:00:20|5277.62|5277.02|5276.87|5276.27|5278.37|5277.77|5276.87|5276.27|145
1722826830000|2024-08-05 03:00:30|5276.74|5276.14|5276.62|5276.02|5276.87|5276.27|5276.37|5275.77|32
1722826840000|2024-08-05 03:00:40|5276.37|5275.77|5276.12|5275.52|5276.62|5276.02|5276.12|5275.52|16
1722826850000|2024-08-05 03:00:50|5275.99|5275.39|5275.24|5274.64|5275.99|5275.39|5275.12|5274.52|65
1722826860000|2024-08-05 03:01:00|5275.12|5274.52|5275.99|5275.39|5276.24|5275.64|5274.87|5274.27|36
1722826870000|2024-08-05 03:01:10|5276.12|5275.52|5276.99|5276.39|5277.12|5276.52|5276.12|5275.52|91
1722826880000|2024-08-05 03:01:20|5277.12|5276.52|5277.12|5276.52|5277.12|5276.52|5276.87|5276.27|15
1722826890000|2024-08-05 03:01:30|5277.49|5276.89|5276.49|5275.89|5277.62|5277.02|5276.37|5275.77|56
1722826900000|2024-08-05 03:01:40|5276.62|5276.02|5276.87|5276.27|5277.12|5276.52|5276.62|5276.02|21
1722826910000|2024-08-05 03:01:50|5276.62|5276.02|5275.87|5275.27|5276.62|5276.02|5275.74|5275.14|60
1722826920000|2024-08-05 03:02:00|5275.99|5275.39|5275.62|5275.02|5275.99|5275.39|5275.62|5275.02|25
1722826930000|2024-08-05 03:02:10|5275.49|5274.89|5275.37|5274.77|5276.12|5275.52|5275.37|5274.77|44
1722826940000|2024-08-05 03:02:20|5275.49|5274.89|5275.49|5274.89|5275.62|5275.02|5275.37|5274.77|22
1722826950000|2024-08-05 03:02:30|5275.37|5274.77|5275.62|5275.02|5275.74|5275.14|5274.99|5274.39|37
1722826960000|2024-08-05 03:02:40|5275.49|5274.89|5274.99|5274.39|5275.49|5274.89|5274.87|5274.27|19
1722826970000|2024-08-05 03:02:50|5274.87|5274.27|5274.99|5274.39|5274.99|5274.39|5274.87|5274.27|4
1722826980000|2024-08-05 03:03:00|5275.12|5274.52|5273.62|5273.02|5275.12|5274.52|5273.37|5272.77|84
1722826990000|2024-08-05 03:03:10|5273.99|5273.39|5274.37|5273.77|5274.37|5273.77|5273.74|5273.14|22
1722827000000|2024-08-05 03:03:20|5274.24|5273.64|5274.12|5273.52|5274.37|5273.77|5274.12|5273.52|14
1722827010000|2024-08-05 03:03:30|5274.24|5273.64|5273.74|5273.14|5274.24|5273.64|5273.62|5273.02|61
1722827020000|2024-08-05 03:03:40|5273.87|5273.27|5273.87|5273.27|5274.24|5273.64|5273.87|5273.27|19
1722827030000|2024-08-05 03:03:50|5273.74|5273.14|5274.24|5273.64|5274.24|5273.64|5273.74|5273.14|47
1722827040000|2024-08-05 03:04:00|5274.12|5273.52|5274.62|5274.02|5274.62|5274.02|5273.99|5273.39|43
1722827050000|2024-08-05 03:04:10|5274.49|5273.89|5274.12|5273.52|5274.62|5274.02|5274.12|5273.52|15
1722827060000|2024-08-05 03:04:20|5273.37|5272.77|5272.37|5271.77|5273.62|5273.02|5272.37|5271.77|74
1722827070000|2024-08-05 03:04:30|5272.24|5271.64|5272.62|5272.02|5272.74|5272.14|5272.24|5271.64|51
1722827080000|2024-08-05 03:04:40|5272.74|5272.14|5271.49|5270.89|5272.87|5272.27|5271.37|5270.77|123
1722827090000|2024-08-05 03:04:50|5271.99|5271.39|5272.99|5272.39|5273.87|5273.27|5271.87|5271.27|196
1722827100000|2024-08-05 03:05:00|5273.12|5272.52|5274.24|5273.64|5274.37|5273.77|5272.99|5272.39|65
1722827110000|2024-08-05 03:05:10|5274.49|5273.89|5275.62|5275.02|5275.62|5275.02|5274.12|5273.52|83
1722827120000|2024-08-05 03:05:20|5275.37|5274.77|5276.12|5275.52|5276.12|5275.52|5274.87|5274.27|61
1722827130000|2024-08-05 03:05:30|5276.24|5275.64|5275.62|5275.02|5276.24|5275.64|5275.62|5275.02|28
1722827140000|2024-08-05 03:05:40|5275.74|5275.14|5275.62|5275.02|5275.87|5275.27|5275.49|5274.89|22
1722827150000|2024-08-05 03:05:50|5275.24|5274.64|5274.74|5274.14|5275.24|5274.64|5274.62|5274.02|70
1722827160000|2024-08-05 03:06:00|5274.62|5274.02|5275.37|5274.77|5276.12|5275.52|5274.62|5274.02|106
1722827170000|2024-08-05 03:06:10|5275.49|5274.89|5274.49|5273.89|5275.49|5274.89|5274.49|5273.89|20
1722827180000|2024-08-05 03:06:20|5274.37|5273.77|5274.37|5273.77|5274.49|5273.89|5274.12|5273.52|12
1722827190000|2024-08-05 03:06:30|5274.49|5273.89|5275.12|5274.52|5275.12|5274.52|5274.37|5273.77|71
1722827200000|2024-08-05 03:06:40|5274.99|5274.39|5275.12|5274.52|5275.12|5274.52|5274.87|5274.27|12
1722827210000|2024-08-05 03:06:50|5275.37|5274.77|5275.12|5274.52|5275.62|5275.02|5274.74|5274.14|64
1722827220000|2024-08-05 03:07:00|5274.37|5273.77|5273.49|5272.89|5274.37|5273.77|5272.99|5272.39|110
1722827230000|2024-08-05 03:07:10|5273.62|5273.02|5273.37|5272.77|5274.12|5273.52|5273.37|5272.77|28
1722827240000|2024-08-05 03:07:20|5273.62|5273.02|5274.12|5273.52|5274.12|5273.52|5273.37|5272.77|28
1722827250000|2024-08-05 03:07:30|5274.24|5273.64|5274.12|5273.52|5274.37|5273.77|5273.87|5273.27|35
1722827260000|2024-08-05 03:07:40|5273.99|5273.39|5274.37|5273.77|5274.37|5273.77|5273.99|5273.39|19
1722827270000|2024-08-05 03:07:50|5274.62|5274.02|5274.37|5273.77|5274.62|5274.02|5274.37|5273.77|18
1722827280000|2024-08-05 03:08:00|5274.12|5273.52|5274.49|5273.89|5274.62|5274.02|5274.12|5273.52|24
1722827290000|2024-08-05 03:08:10|5274.37|5273.77|5274.87|5274.27|5274.87|5274.27|5274.37|5273.77|19
1722827300000|2024-08-05 03:08:20|5274.99|5274.39|5273.99|5273.39|5275.12|5274.52|5273.87|5273.27|35
1722827310000|2024-08-05 03:08:30|5273.87|5273.27|5273.99|5273.39|5274.12|5273.52|5273.87|5273.27|2
1722827320000|2024-08-05 03:08:40|5273.87|5273.27|5274.37|5273.77|5274.37|5273.77|5273.12|5272.52|67
1722827330000|2024-08-05 03:08:50|5274.24|5273.64|5274.99|5274.39|5274.99|5274.39|5274.24|5273.64|46
1722827340000|2024-08-05 03:09:00|5274.87|5274.27|5274.24|5273.64|5274.87|5274.27|5274.24|5273.64|22
1722827350000|2024-08-05 03:09:10|5274.37|5273.77|5274.62|5274.02|5274.62|5274.02|5274.37|5273.77|7
1722827360000|2024-08-05 03:09:20|5274.87|5274.27|5274.12|5273.52|5275.12|5274.52|5274.12|5273.52|30
1722827370000|2024-08-05 03:09:30|5274.24|5273.64|5274.12|5273.52|5274.37|5273.77|5274.12|5273.52|25
1722827380000|2024-08-05 03:09:40|5273.99|5273.39|5274.62|5274.02|5274.62|5274.02|5273.87|5273.27|22
1722827390000|2024-08-05 03:09:50|5274.24|5273.64|5274.62|5274.02|5274.62|5274.02|5274.12|5273.52|8
1722827400000|2024-08-05 03:10:00|5274.12|5273.52|5274.24|5273.64|5274.37|5273.77|5274.12|5273.52|27
1722827410000|2024-08-05 03:10:10|5274.12|5273.52|5274.12|5273.52|5274.12|5273.52|5273.74|5273.14|24
1722827420000|2024-08-05 03:10:20|5274.24|5273.64|5274.24|5273.64|5274.24|5273.64|5274.12|5273.52|5
1722827430000|2024-08-05 03:10:30|5274.37|5273.77|5274.24|5273.64|5274.37|5273.77|5274.12|5273.52|6
1722827440000|2024-08-05 03:10:40|5274.12|5273.52|5274.12|5273.52|5274.24|5273.64|5274.12|5273.52|2
1722827450000|2024-08-05 03:10:50|5273.12|5272.52|5272.62|5272.02|5273.49|5272.89|5272.62|5272.02|129
1722827460000|2024-08-05 03:11:00|5272.74|5272.14|5271.37|5270.77|5272.74|5272.14|5271.24|5270.64|88
1722827470000|2024-08-05 03:11:10|5271.49|5270.89|5271.62|5271.02|5271.99|5271.39|5271.49|5270.89|55
1722827480000|2024-08-05 03:11:20|5271.74|5271.14|5271.62|5271.02|5271.87|5271.27|5271.62|5271.02|21
1722827490000|2024-08-05 03:11:30|5271.37|5270.77|5272.12|5271.52|5272.12|5271.52|5271.37|5270.77|55
1722827500000|2024-08-05 03:11:40|5271.87|5271.27|5270.62|5270.02|5271.87|5271.27|5270.62|5270.02|215
1722827510000|2024-08-05 03:11:50|5270.74|5270.14|5270.62|5270.02|5270.87|5270.27|5270.37|5269.77|41
1722827520000|2024-08-05 03:12:00|5270.49|5269.89|5270.87|5270.27|5271.12|5270.52|5270.24|5269.64|45
1722827530000|2024-08-05 03:12:10|5270.74|5270.14|5270.12|5269.52|5270.87|5270.27|5269.99|5269.39|50
1722827540000|2024-08-05 03:12:20|5270.37|5269.77|5269.87|5269.27|5270.62|5270.02|5269.74|5269.14|43
1722827550000|2024-08-05 03:12:30|5269.99|5269.39|5269.37|5268.77|5269.99|5269.39|5268.99|5268.39|101
1722827560000|2024-08-05 03:12:40|5269.49|5268.89|5269.62|5269.02|5270.12|5269.52|5269.37|5268.77|38
1722827570000|2024-08-05 03:12:50|5269.49|5268.89|5269.24|5268.64|5269.99|5269.39|5269.12|5268.52|42
1722827580000|2024-08-05 03:13:00|5269.37|5268.77|5269.24|5268.64|5269.62|5269.02|5269.12|5268.52|12
1722827590000|2024-08-05 03:13:10|5269.37|5268.77|5269.74|5269.14|5270.12|5269.52|5269.37|5268.77|31
1722827600000|2024-08-05 03:13:20|5269.62|5269.02|5269.87|5269.27|5269.87|5269.27|5269.62|5269.02|12
1722827610000|2024-08-05 03:13:30|5269.99|5269.39|5270.74|5270.14|5270.74|5270.14|5269.99|5269.39|65
1722827620000|2024-08-05 03:13:40|5270.62|5270.02|5270.74|5270.14|5270.87|5270.27|5270.62|5270.02|38
1722827630000|2024-08-05 03:13:50|5270.87|5270.27|5270.87|5270.27|5271.37|5270.77|5270.62|5270.02|52
1722827640000|2024-08-05 03:14:00|5270.74|5270.14|5270.99|5270.39|5271.12|5270.52|5270.37|5269.77|55
1722827650000|2024-08-05 03:14:10|5270.87|5270.27|5271.12|5270.52|5271.12|5270.52|5270.87|5270.27|29
1722827660000|2024-08-05 03:14:20|5271.24|5270.64|5271.24|5270.64|5271.62|5271.02|5271.12|5270.52|31
1722827670000|2024-08-05 03:14:30|5271.37|5270.77|5271.37|5270.77|5271.37|5270.77|5271.12|5270.52|12
1722827680000|2024-08-05 03:14:40|5271.49|5270.89|5270.74|5270.14|5271.74|5271.14|5270.74|5270.14|23
1722827690000|2024-08-05 03:14:50|5270.87|5270.27|5270.12|5269.52|5270.87|5270.27|5269.99|5269.39|57
1722827700000|2024-08-05 03:15:00|5270.24|5269.64|5269.87|5269.27|5270.24|5269.64|5269.87|5269.27|18
1722827710000|2024-08-05 03:15:10|5269.99|5269.39|5270.49|5269.89|5270.49|5269.89|5269.87|5269.27|23
1722827720000|2024-08-05 03:15:20|5270.62|5270.02|5270.62|5270.02|5270.87|5270.27|5270.62|5270.02|29
1722827730000|2024-08-05 03:15:30|5270.49|5269.89|5270.24|5269.64|5270.49|5269.89|5270.12|5269.52|16
1722827740000|2024-08-05 03:15:40|5270.12|5269.52|5270.12|5269.52|5270.24|5269.64|5269.62|5269.02|28
1722827750000|2024-08-05 03:15:50|5269.87|5269.27|5269.87|5269.27|5270.12|5269.52|5269.87|5269.27|11
1722827760000|2024-08-05 03:16:00|5269.99|5269.39|5270.12|5269.52|5270.12|5269.52|5269.74|5269.14|11
1722827770000|2024-08-05 03:16:10|5270.24|5269.64|5270.62|5270.02|5270.87|5270.27|5270.24|5269.64|14
1722827780000|2024-08-05 03:16:20|5270.74|5270.14|5270.87|5270.27|5270.87|5270.27|5270.62|5270.02|9
1722827790000|2024-08-05 03:16:30|5270.62|5270.02|5270.62|5270.02|5270.62|5270.02|5270.49|5269.89|27
1722827800000|2024-08-05 03:16:40|5270.74|5270.14|5270.37|5269.77|5270.74|5270.14|5270.37|5269.77|8
1722827810000|2024-08-05 03:16:50|5270.12|5269.52|5269.99|5269.39|5270.12|5269.52|5269.99|5269.39|7
1722827820000|2024-08-05 03:17:00|5269.87|5269.27|5269.12|5268.52|5269.87|5269.27|5268.87|5268.27|83
1722827830000|2024-08-05 03:17:10|5269.37|5268.77|5269.24|5268.64|5269.37|5268.77|5268.87|5268.27|29
1722827840000|2024-08-05 03:17:20|5269.12|5268.52|5268.87|5268.27|5269.24|5268.64|5268.87|5268.27|7
1722827850000|2024-08-05 03:17:30|5268.99|5268.39|5268.99|5268.39|5269.12|5268.52|5268.87|5268.27|35
1722827860000|2024-08-05 03:17:40|5268.87|5268.27|5269.12|5268.52|5269.12|5268.52|5268.87|5268.27|28
1722827870000|2024-08-05 03:17:50|5268.87|5268.27|5268.87|5268.27|5268.87|5268.27|5268.87|5268.27|12
1722827880000|2024-08-05 03:18:00|5268.99|5268.39|5268.74|5268.14|5268.99|5268.39|5268.62|5268.02|148
1722827890000|2024-08-05 03:18:10|5268.62|5268.02|5268.99|5268.39|5268.99|5268.39|5268.37|5267.77|103
1722827900000|2024-08-05 03:18:20|5268.62|5268.02|5269.24|5268.64|5269.49|5268.89|5268.62|5268.02|58
1722827910000|2024-08-05 03:18:30|5269.12|5268.52|5269.12|5268.52|5269.12|5268.52|5268.87|5268.27|21
1722827920000|2024-08-05 03:18:40|5268.99|5268.39|5268.99|5268.39|5269.12|5268.52|5268.87|5268.27|13
1722827930000|2024-08-05 03:18:50|5269.12|5268.52|5269.37|5268.77|5269.37|5268.77|5268.87|5268.27|36
1722827940000|2024-08-05 03:19:00|5269.62|5269.02|5270.24|5269.64|5270.24|5269.64|5269.62|5269.02|46
1722827950000|2024-08-05 03:19:10|5269.99|5269.39|5270.49|5269.89|5270.62|5270.02|5269.87|5269.27|31
1722827960000|2024-08-05 03:19:20|5270.62|5270.02|5270.49|5269.89|5270.74|5270.14|5270.37|5269.77|15
1722827970000|2024-08-05 03:19:30|5270.37|5269.77|5270.49|5269.89|5270.49|5269.89|5270.37|5269.77|11
1722827980000|2024-08-05 03:19:40|5270.37|5269.77|5270.62|5270.02|5270.62|5270.02|5270.37|5269.77|13
1722827990000|2024-08-05 03:19:50|5270.49|5269.89|5270.37|5269.77|5270.62|5270.02|5270.37|5269.77|11
1722828000000|2024-08-05 03:20:00|5270.12|5269.52|5270.24|5269.64|5270.24|5269.64|5269.87|5269.27|21
1722828010000|2024-08-05 03:20:10|5270.37|5269.77|5270.62|5270.02|5270.87|5270.27|5270.37|5269.77|30
1722828020000|2024-08-05 03:20:20|5270.74|5270.14|5270.87|5270.27|5271.12|5270.52|5270.62|5270.02|47
1722828030000|2024-08-05 03:20:30|5270.49|5269.89|5270.37|5269.77|5271.12|5270.52|5270.37|5269.77|39
1722828040000|2024-08-05 03:20:40|5270.49|5269.89|5270.37|5269.77|5270.62|5270.02|5270.37|5269.77|14
1722828050000|2024-08-05 03:20:50|5270.49|5269.89|5270.62|5270.02|5270.62|5270.02|5270.37|5269.77|6
1722828060000|2024-08-05 03:21:00|5270.74|5270.14|5270.74|5270.14|5270.99|5270.39|5270.62|5270.02|16
1722828070000|2024-08-05 03:21:10|5270.87|5270.27|5270.87|5270.27|5270.99|5270.39|5270.74|5270.14|18
1722828080000|2024-08-05 03:21:20|5270.99|5270.39|5270.87|5270.27|5271.12|5270.52|5270.87|5270.27|13
1722828090000|2024-08-05 03:21:30|5270.99|5270.39|5270.87|5270.27|5271.12|5270.52|5270.87|5270.27|8
1722828100000|2024-08-05 03:21:40|5270.74|5270.14|5271.37|5270.77|5271.37|5270.77|5270.74|5270.14|16
1722828110000|2024-08-05 03:21:50|5271.49|5270.89|5271.37|5270.77|5271.62|5271.02|5271.12|5270.52|92
1722828120000|2024-08-05 03:22:00|5271.49|5270.89|5271.37|5270.77|5271.62|5271.02|5271.24|5270.64|22
1722828130000|2024-08-05 03:22:10|5270.74|5270.14|5269.87|5269.27|5270.74|5270.14|5269.62|5269.02|83
1722828140000|2024-08-05 03:22:20|5269.74|5269.14|5269.87|5269.27|5269.87|5269.27|5269.62|5269.02|28
1722828150000|2024-08-05 03:22:30|5269.62|5269.02|5268.62|5268.02|5269.87|5269.27|5268.62|5268.02|46
1722828160000|2024-08-05 03:22:40|5268.49|5267.89|5269.62|5269.02|5269.62|5269.02|5268.37|5267.77|34
1722828170000|2024-08-05 03:22:50|5269.49|5268.89|5269.62|5269.02|5270.12|5269.52|5269.37|5268.77|61
1722828180000|2024-08-05 03:23:00|5269.37|5268.77|5269.49|5268.89|5269.62|5269.02|5269.37|5268.77|8
1722828190000|2024-08-05 03:23:10|5269.62|5269.02|5268.74|5268.14|5269.62|5269.02|5268.37|5267.77|95
1722828200000|2024-08-05 03:23:20|5268.62|5268.02|5268.62|5268.02|5268.87|5268.27|5268.37|5267.77|35
1722828210000|2024-08-05 03:23:30|5268.74|5268.14|5268.37|5267.77|5268.74|5268.14|5268.24|5267.64|81
1722828220000|2024-08-05 03:23:40|5268.24|5267.64|5268.62|5268.02|5268.62|5268.02|5268.12|5267.52|30
1722828230000|2024-08-05 03:23:50|5268.74|5268.14|5269.12|5268.52|5269.12|5268.52|5268.74|5268.14|13
1722828240000|2024-08-05 03:24:00|5268.87|5268.27|5268.49|5267.89|5268.87|5268.27|5268.49|5267.89|40
1722828250000|2024-08-05 03:24:10|5268.62|5268.02|5268.74|5268.14|5268.87|5268.27|5268.62|5268.02|15
1722828260000|2024-08-05 03:24:20|5268.62|5268.02|5268.49|5267.89|5268.87|5268.27|5267.87|5267.27|313
1722828270000|2024-08-05 03:24:30|5268.37|5267.77|5268.87|5268.27|5269.37|5268.77|5268.37|5267.77|28
1722828280000|2024-08-05 03:24:40|5268.99|5268.39|5269.37|5268.77|5269.49|5268.89|5268.99|5268.39|14
1722828290000|2024-08-05 03:24:50|5269.49|5268.89|5269.49|5268.89|5269.62|5269.02|5269.12|5268.52|102
1722828300000|2024-08-05 03:25:00|5269.37|5268.77|5269.12|5268.52|5269.37|5268.77|5268.49|5267.89|49
1722828310000|2024-08-05 03:25:10|5269.37|5268.77|5269.24|5268.64|5269.62|5269.02|5269.12|5268.52|68
1722828320000|2024-08-05 03:25:20|5269.37|5268.77|5268.87|5268.27|5269.37|5268.77|5268.87|5268.27|26
1722828330000|2024-08-05 03:25:30|5268.74|5268.14|5268.49|5267.89|5268.87|5268.27|5268.49|5267.89|18
1722828340000|2024-08-05 03:25:40|5268.37|5267.77|5268.37|5267.77|5268.62|5268.02|5268.24|5267.64|47
1722828350000|2024-08-05 03:25:50|5268.62|5268.02|5268.37|5267.77|5268.62|5268.02|5268.24|5267.64|52
1722828360000|2024-08-05 03:26:00|5268.49|5267.89|5269.74|5269.14|5269.87|5269.27|5268.37|5267.77|68
1722828370000|2024-08-05 03:26:10|5269.62|5269.02|5269.62|5269.02|5269.99|5269.39|5269.62|5269.02|14
1722828380000|2024-08-05 03:26:20|5269.74|5269.14|5269.99|5269.39|5270.12|5269.52|5269.62|5269.02|35
1722828390000|2024-08-05 03:26:30|5269.87|5269.27|5269.49|5268.89|5270.12|5269.52|5269.24|5268.64|37
1722828400000|2024-08-05 03:26:40|5269.24|5268.64|5269.37|5268.77|5269.49|5268.89|5269.24|5268.64|18
1722828410000|2024-08-05 03:26:50|5269.49|5268.89|5269.62|5269.02|5269.87|5269.27|5269.49|5268.89|56
1722828420000|2024-08-05 03:27:00|5269.99|5269.39|5269.74|5269.14|5270.12|5269.52|5269.62|5269.02|137
1722828430000|2024-08-05 03:27:10|5269.62|5269.02|5269.62|5269.02|5269.99|5269.39|5269.62|5269.02|24
1722828440000|2024-08-05 03:27:20|5269.74|5269.14|5269.99|5269.39|5270.37|5269.77|5269.49|5268.89|47
1722828450000|2024-08-05 03:27:30|5269.87|5269.27|5269.87|5269.27|5270.12|5269.52|5269.74|5269.14|21
1722828460000|2024-08-05 03:27:40|5269.99|5269.39|5269.87|5269.27|5269.99|5269.39|5269.87|5269.27|8
1722828470000|2024-08-05 03:27:50|5269.99|5269.39|5269.62|5269.02|5270.12|5269.52|5269.62|5269.02|18
1722828480000|2024-08-05 03:28:00|5269.74|5269.14|5270.37|5269.77|5270.37|5269.77|5269.74|5269.14|30
1722828490000|2024-08-05 03:28:10|5269.87|5269.27|5269.62|5269.02|5269.87|5269.27|5268.87|5268.27|82
1722828500000|2024-08-05 03:28:20|5269.49|5268.89|5269.62|5269.02|5269.62|5269.02|5269.37|5268.77|7
1722828510000|2024-08-05 03:28:30|5269.49|5268.89|5269.62|5269.02|5269.62|5269.02|5269.37|5268.77|7
1722828520000|2024-08-05 03:28:40|5269.87|5269.27|5269.62|5269.02|5269.87|5269.27|5269.49|5268.89|38
1722828530000|2024-08-05 03:28:50|5269.74|5269.14|5269.62|5269.02|5269.74|5269.14|5269.37|5268.77|28
1722828540000|2024-08-05 03:29:00|5269.49|5268.89|5269.24|5268.64|5269.49|5268.89|5269.12|5268.52|16
1722828550000|2024-08-05 03:29:10|5269.62|5269.02|5269.37|5268.77|5269.62|5269.02|5269.37|5268.77|35
1722828560000|2024-08-05 03:29:20|5269.49|5268.89|5268.74|5268.14|5269.62|5269.02|5268.62|5268.02|43
1722828570000|2024-08-05 03:29:30|5268.87|5268.27|5268.37|5267.77|5268.87|5268.27|5268.24|5267.64|27
1722828580000|2024-08-05 03:29:40|5268.12|5267.52|5268.12|5267.52|5268.37|5267.77|5267.87|5267.27|58
1722828590000|2024-08-05 03:29:50|5268.37|5267.77|5268.62|5268.02|5268.74|5268.14|5268.37|5267.77|45
1722828600000|2024-08-05 03:30:00|5268.87|5268.27|5269.49|5268.89|5269.62|5269.02|5268.87|5268.27|69
1722828610000|2024-08-05 03:30:10|5269.37|5268.77|5268.74|5268.14|5269.37|5268.77|5268.74|5268.14|54
1722828620000|2024-08-05 03:30:20|5268.62|5268.02|5268.74|5268.14|5268.87|5268.27|5268.12|5267.52|36
1722828630000|2024-08-05 03:30:30|5268.87|5268.27|5269.37|5268.77|5269.37|5268.77|5268.62|5268.02|52
1722828640000|2024-08-05 03:30:40|5269.24|5268.64|5268.62|5268.02|5269.62|5269.02|5268.62|5268.02|72
1722828650000|2024-08-05 03:30:50|5268.74|5268.14|5269.12|5268.52|5269.12|5268.52|5268.62|5268.02|17
1722828660000|2024-08-05 03:31:00|5269.37|5268.77|5269.12|5268.52|5269.37|5268.77|5268.99|5268.39|21
1722828670000|2024-08-05 03:31:10|5269.37|5268.77|5269.12|5268.52|5269.37|5268.77|5269.12|5268.52|36
1722828680000|2024-08-05 03:31:20|5269.24|5268.64|5269.12|5268.52|5269.37|5268.77|5269.12|5268.52|37
1722828690000|2024-08-05 03:31:30|5269.24|5268.64|5269.49|5268.89|5269.62|5269.02|5269.24|5268.64|19
1722828700000|2024-08-05 03:31:40|5269.37|5268.77|5268.37|5267.77|5269.49|5268.89|5268.37|5267.77|41
1722828710000|2024-08-05 03:31:50|5268.24|5267.64|5268.37|5267.77|5268.37|5267.77|5268.12|5267.52|45
1722828720000|2024-08-05 03:32:00|5268.12|5267.52|5268.12|5267.52|5268.12|5267.52|5267.62|5267.02|154
1722828730000|2024-08-05 03:32:10|5268.24|5267.64|5268.12|5267.52|5268.24|5267.64|5268.12|5267.52|12
1722828740000|2024-08-05 03:32:20|5267.99|5267.39|5267.87|5267.27|5267.99|5267.39|5267.87|5267.27|19
1722828750000|2024-08-05 03:32:30|5267.74|5267.14|5267.37|5266.77|5267.74|5267.14|5267.37|5266.77|82
1722828760000|2024-08-05 03:32:40|5267.49|5266.89|5267.49|5266.89|5267.62|5267.02|5267.37|5266.77|56
1722828770000|2024-08-05 03:32:50|5267.37|5266.77|5267.49|5266.89|5267.62|5267.02|5267.37|5266.77|53
1722828780000|2024-08-05 03:33:00|5267.62|5267.02|5266.87|5266.27|5267.62|5267.02|5266.37|5265.77|767
1722828790000|2024-08-05 03:33:10|5266.74|5266.14|5267.12|5266.52|5267.37|5266.77|5266.49|5265.89|124
1722828800000|2024-08-05 03:33:20|5267.24|5266.64|5266.87|5266.27|5267.62|5267.02|5266.62|5266.02|51
1722828810000|2024-08-05 03:33:30|5266.99|5266.39|5266.62|5266.02|5266.99|5266.39|5266.37|5265.77|63
1722828820000|2024-08-05 03:33:40|5266.74|5266.14|5266.37|5265.77|5266.87|5266.27|5266.37|5265.77|30
1722828830000|2024-08-05 03:33:50|5266.49|5265.89|5266.87|5266.27|5266.99|5266.39|5266.49|5265.89|62
1722828840000|2024-08-05 03:34:00|5266.99|5266.39|5266.74|5266.14|5266.99|5266.39|5266.37|5265.77|74
1722828850000|2024-08-05 03:34:10|5266.62|5266.02|5266.37|5265.77|5267.12|5266.52|5266.37|5265.77|49
1722828860000|2024-08-05 03:34:20|5266.62|5266.02|5266.74|5266.14|5266.87|5266.27|5266.62|5266.02|57
1722828870000|2024-08-05 03:34:30|5266.87|5266.27|5267.12|5266.52|5267.12|5266.52|5266.62|5266.02|39
1722828880000|2024-08-05 03:34:40|5266.87|5266.27|5266.87|5266.27|5267.12|5266.52|5266.74|5266.14|29
1722828890000|2024-08-05 03:34:50|5266.99|5266.39|5266.87|5266.27|5267.12|5266.52|5266.87|5266.27|27
1722828900000|2024-08-05 03:35:00|5267.12|5266.52|5266.87|5266.27|5267.12|5266.52|5266.49|5265.89|121
1722828910000|2024-08-05 03:35:10|5266.74|5266.14|5268.24|5267.64|5268.24|5267.64|5266.62|5266.02|112
1722828920000|2024-08-05 03:35:20|5268.12|5267.52|5267.37|5266.77|5268.12|5267.52|5266.37|5265.77|106
1722828930000|2024-08-05 03:35:30|5267.12|5266.52|5267.12|5266.52|5267.37|5266.77|5267.12|5266.52|30
1722828940000|2024-08-05 03:35:40|5267.37|5266.77|5266.87|5266.27|5267.37|5266.77|5266.87|5266.27|70
1722828950000|2024-08-05 03:35:50|||||||||22
1722828960000|2024-08-05 03:36:00|5266.74|5266.14|5266.37|5265.77|5266.74|5266.14|5266.37|5265.77|61
1722828970000|2024-08-05 03:36:10|5266.49|5265.89|5266.87|5266.27|5266.87|5266.27|5266.49|5265.89|22
1722828980000|2024-08-05 03:36:20|5266.62|5266.02|5266.62|5266.02|5266.62|5266.02|5266.62|5266.02|14
1722828990000|2024-08-05 03:36:30|5266.49|5265.89|5267.24|5266.64|5267.37|5266.77|5266.49|5265.89|36
1722829000000|2024-08-05 03:36:40|5267.37|5266.77|5267.12|5266.52|5267.37|5266.77|5266.99|5266.39|46
1722829010000|2024-08-05 03:36:50|5266.87|5266.27|5267.12|5266.52|5267.12|5266.52|5266.74|5266.14|30
1722829020000|2024-08-05 03:37:00|5266.99|5266.39|5266.37|5265.77|5266.99|5266.39|5266.12|5265.52|222
1722829030000|2024-08-05 03:37:10|5266.24|5265.64|5267.37|5266.77|5267.37|5266.77|5266.12|5265.52|65
1722829040000|2024-08-05 03:37:20|5266.87|5266.27|5266.24|5265.64|5267.12|5266.52|5266.24|5265.64|134
1722829050000|2024-08-05 03:37:30|5266.37|5265.77|5266.24|5265.64|5266.37|5265.77|5265.87|5265.27|177
1722829060000|2024-08-05 03:37:40|5266.37|5265.77|5266.49|5265.89|5266.62|5266.02|5266.37|5265.77|25
1722829070000|2024-08-05 03:37:50|5266.62|5266.02|5267.24|5266.64|5267.24|5266.64|5266.49|5265.89|58
1722829080000|2024-08-05 03:38:00|5267.37|5266.77|5266.99|5266.39|5267.49|5266.89|5266.74|5266.14|48
1722829090000|2024-08-05 03:38:10|5267.12|5266.52|5267.37|5266.77|5267.49|5266.89|5267.12|5266.52|27
1722829100000|2024-08-05 03:38:20|5267.49|5266.89|5267.12|5266.52|5267.49|5266.89|5267.12|5266.52|18
1722829110000|2024-08-05 03:38:30|5267.24|5266.64|5267.74|5267.14|5267.74|5267.14|5267.24|5266.64|46
1722829120000|2024-08-05 03:38:40|5267.87|5267.27|5268.12|5267.52|5268.12|5267.52|5267.74|5267.14|58
1722829130000|2024-08-05 03:38:50|5268.24|5267.64|5268.87|5268.27|5268.99|5268.39|5268.12|5267.52|149
1722829140000|2024-08-05 03:39:00|5268.74|5268.14|5268.87|5268.27|5268.99|5268.39|5268.12|5267.52|60
1722829150000|2024-08-05 03:39:10|5268.74|5268.14|5268.74|5268.14|5268.99|5268.39|5268.62|5268.02|55
1722829160000|2024-08-05 03:39:20|5268.87|5268.27|5268.87|5268.27|5269.37|5268.77|5268.62|5268.02|56
1722829170000|2024-08-05 03:39:30|5268.99|5268.39|5269.12|5268.52|5269.37|5268.77|5268.99|5268.39|25
1722829180000|2024-08-05 03:39:40|5268.99|5268.39|5269.12|5268.52|5269.37|5268.77|5268.99|5268.39|48
1722829190000|2024-08-05 03:39:50|5268.99|5268.39|5268.87|5268.27|5269.12|5268.52|5268.62|5268.02|45
1722829200000|2024-08-05 03:40:00|5268.74|5268.14|5268.12|5267.52|5268.74|5268.14|5267.74|5267.14|42
1722829210000|2024-08-05 03:40:10|5267.99|5267.39|5267.62|5267.02|5268.37|5267.77|5267.62|5267.02|32
1722829220000|2024-08-05 03:40:20|5267.74|5267.14|5268.37|5267.77|5268.37|5267.77|5267.62|5267.02|27
1722829230000|2024-08-05 03:40:30|5268.49|5267.89|5267.99|5267.39|5268.49|5267.89|5267.99|5267.39|50
1722829240000|2024-08-05 03:40:40|5267.87|5267.27|5267.87|5267.27|5268.24|5267.64|5267.87|5267.27|18
1722829250000|2024-08-05 03:40:50|5267.74|5267.14|5268.12|5267.52|5268.12|5267.52|5267.74|5267.14|29
1722829260000|2024-08-05 03:41:00|5267.99|5267.39|5267.62|5267.02|5268.12|5267.52|5267.37|5266.77|37
1722829270000|2024-08-05 03:41:10|5267.87|5267.27|5267.37|5266.77|5267.87|5267.27|5267.37|5266.77|26
1722829280000|2024-08-05 03:41:20|5267.49|5266.89|5267.24|5266.64|5267.87|5267.27|5267.24|5266.64|21
1722829290000|2024-08-05 03:41:30|5267.37|5266.77|5267.12|5266.52|5267.49|5266.89|5267.12|5266.52|20
1722829300000|2024-08-05 03:41:40|5267.24|5266.64|5267.49|5266.89|5267.74|5267.14|5267.24|5266.64|36
1722829310000|2024-08-05 03:41:50|5267.62|5267.02|5267.74|5267.14|5268.12|5267.52|5267.49|5266.89|35
1722829320000|2024-08-05 03:42:00|5267.99|5267.39|5267.74|5267.14|5267.99|5267.39|5267.74|5267.14|16
1722829330000|2024-08-05 03:42:10|5267.87|5267.27|5267.62|5267.02|5268.24|5267.64|5267.62|5267.02|18
1722829340000|2024-08-05 03:42:20|5267.87|5267.27|5268.24|5267.64|5268.37|5267.77|5267.62|5267.02|104
1722829350000|2024-08-05 03:42:30|5268.12|5267.52|5268.12|5267.52|5268.62|5268.02|5268.12|5267.52|33
1722829360000|2024-08-05 03:42:40|5268.24|5267.64|5268.62|5268.02|5268.62|5268.02|5268.12|5267.52|21
1722829370000|2024-08-05 03:42:50|5268.49|5267.89|5268.12|5267.52|5268.49|5267.89|5268.12|5267.52|53
1722829380000|2024-08-05 03:43:00|5268.24|5267.64|5268.99|5268.39|5268.99|5268.39|5268.12|5267.52|87
1722829390000|2024-08-05 03:43:10|5268.87|5268.27|5269.74|5269.14|5269.74|5269.14|5268.87|5268.27|111
1722829400000|2024-08-05 03:43:20|5269.62|5269.02|5268.87|5268.27|5270.37|5269.77|5268.87|5268.27|178
1722829410000|2024-08-05 03:43:30|5268.99|5268.39|5269.12|5268.52|5269.12|5268.52|5268.87|5268.27|82
1722829420000|2024-08-05 03:43:40|5268.99|5268.39|5268.87|5268.27|5269.12|5268.52|5268.87|5268.27|23
1722829430000|2024-08-05 03:43:50|5268.99|5268.39|5269.87|5269.27|5270.12|5269.52|5268.99|5268.39|62
1722829440000|2024-08-05 03:44:00|5269.74|5269.14|5270.74|5270.14|5270.74|5270.14|5269.74|5269.14|114
1722829450000|2024-08-05 03:44:10|5270.62|5270.02|5270.62|5270.02|5271.12|5270.52|5270.12|5269.52|128
1722829460000|2024-08-05 03:44:20|5270.49|5269.89|5270.74|5270.14|5270.74|5270.14|5270.37|5269.77|62
1722829470000|2024-08-05 03:44:30|5270.87|5270.27|5270.87|5270.27|5270.87|5270.27|5270.62|5270.02|30
1722829480000|2024-08-05 03:44:40|5270.74|5270.14|5271.12|5270.52|5271.12|5270.52|5270.74|5270.14|50
1722829490000|2024-08-05 03:44:50|5271.24|5270.64|5270.62|5270.02|5271.24|5270.64|5270.62|5270.02|59
1722829500000|2024-08-05 03:45:00|5270.49|5269.89|5268.87|5268.27|5270.49|5269.89|5268.87|5268.27|75
1722829510000|2024-08-05 03:45:10|5268.62|5268.02|5268.24|5267.64|5268.62|5268.02|5267.87|5267.27|134
1722829520000|2024-08-05 03:45:20|5268.37|5267.77|5267.12|5266.52|5268.37|5267.77|5266.37|5265.77|207
1722829530000|2024-08-05 03:45:30|5266.87|5266.27|5267.24|5266.64|5267.37|5266.77|5266.74|5266.14|50
1722829540000|2024-08-05 03:45:40|5267.37|5266.77|5267.37|5266.77|5267.99|5267.39|5267.24|5266.64|70
1722829550000|2024-08-05 03:45:50|5267.49|5266.89|5267.24|5266.64|5267.49|5266.89|5266.99|5266.39|32
1722829560000|2024-08-05 03:46:00|5267.37|5266.77|5266.74|5266.14|5267.87|5267.27|5266.37|5265.77|94
1722829570000|2024-08-05 03:46:10|5266.62|5266.02|5266.74|5266.14|5266.87|5266.27|5266.37|5265.77|22
1722829580000|2024-08-05 03:46:20|5266.87|5266.27|5267.12|5266.52|5267.24|5266.64|5266.87|5266.27|23
1722829590000|2024-08-05 03:46:30|5267.24|5266.64|5266.99|5266.39|5267.24|5266.64|5266.62|5266.02|11
1722829600000|2024-08-05 03:46:40|5266.87|5266.27|5266.62|5266.02|5267.12|5266.52|5266.49|5265.89|38
1722829610000|2024-08-05 03:46:50|5266.49|5265.89|5266.62|5266.02|5266.74|5266.14|5266.49|5265.89|35
1722829620000|2024-08-05 03:47:00|5266.49|5265.89|5266.37|5265.77|5266.62|5266.02|5266.37|5265.77|41
1722829630000|2024-08-05 03:47:10|5266.49|5265.89|5266.37|5265.77|5266.62|5266.02|5266.12|5265.52|225
1722829640000|2024-08-05 03:47:20|5266.49|5265.89|5266.62|5266.02|5266.99|5266.39|5266.37|5265.77|39
1722829650000|2024-08-05 03:47:30|5266.74|5266.14|5267.49|5266.89|5267.49|5266.89|5266.62|5266.02|41
1722829660000|2024-08-05 03:47:40|5267.37|5266.77|5266.74|5266.14|5267.37|5266.77|5266.62|5266.02|49
1722829670000|2024-08-05 03:47:50|5266.62|5266.02|5265.62|5265.02|5266.74|5266.14|5265.62|5265.02|160
1722829680000|2024-08-05 03:48:00|5265.74|5265.14|5265.99|5265.39|5266.12|5265.52|5265.62|5265.02|116
1722829690000|2024-08-05 03:48:10|5265.87|5265.27|5265.74|5265.14|5266.24|5265.64|5265.62|5265.02|86
1722829700000|2024-08-05 03:48:20|5265.49|5264.89|5265.62|5265.02|5265.74|5265.14|5265.49|5264.89|112
1722829710000|2024-08-05 03:48:30|5265.49|5264.89|5265.37|5264.77|5265.62|5265.02|5265.12|5264.52|102
1722829720000|2024-08-05 03:48:40|5265.49|5264.89|5265.37|5264.77|5265.62|5265.02|5265.12|5264.52|59
1722829730000|2024-08-05 03:48:50|5265.24|5264.64|5265.24|5264.64|5265.37|5264.77|5265.12|5264.52|15
1722829740000|2024-08-05 03:49:00|5265.37|5264.77|5265.62|5265.02|5265.74|5265.14|5265.37|5264.77|48
1722829750000|2024-08-05 03:49:10|5265.74|5265.14|5265.74|5265.14|5265.87|5265.27|5265.62|5265.02|41
1722829760000|2024-08-05 03:49:20|5265.62|5265.02|5265.62|5265.02|5265.74|5265.14|5265.37|5264.77|15
1722829770000|2024-08-05 03:49:30|5265.49|5264.89|5265.49|5264.89|5265.49|5264.89|5265.49|5264.89|6
1722829780000|2024-08-05 03:49:40|5265.62|5265.02|5265.49|5264.89|5265.62|5265.02|5265.49|5264.89|3
1722829790000|2024-08-05 03:49:50|5265.37|5264.77|5266.12|5265.52|5266.12|5265.52|5265.37|5264.77|63
1722829800000|2024-08-05 03:50:00|5265.87|5265.27|5265.37|5264.77|5265.87|5265.27|5265.37|5264.77|48
1722829810000|2024-08-05 03:50:10|5265.49|5264.89|5265.37|5264.77|5265.62|5265.02|5265.37|5264.77|26
1722829820000|2024-08-05 03:50:20|5265.49|5264.89|5265.37|5264.77|5265.49|5264.89|5265.37|5264.77|15
1722829830000|2024-08-05 03:50:30|5265.49|5264.89|5265.37|5264.77|5265.49|5264.89|5265.12|5264.52|27
1722829840000|2024-08-05 03:50:40|5265.24|5264.64|5265.12|5264.52|5265.24|5264.64|5265.12|5264.52|29
1722829850000|2024-08-05 03:50:50|5265.24|5264.64|5265.12|5264.52|5265.37|5264.77|5265.12|5264.52|25
1722829860000|2024-08-05 03:51:00|||||||||150
1722829870000|2024-08-05 03:51:10|5265.37|5264.77|5265.37|5264.77|5265.37|5264.77|5265.24|5264.64|97
1722829880000|2024-08-05 03:51:20|5265.49|5264.89|5265.12|5264.52|5265.49|5264.89|5265.12|5264.52|23
1722829890000|2024-08-05 03:51:30|5265.37|5264.77|5265.12|5264.52|5265.37|5264.77|5265.12|5264.52|26
1722829900000|2024-08-05 03:51:40|5264.87|5264.27|5264.62|5264.02|5264.87|5264.27|5264.62|5264.02|532
1722829910000|2024-08-05 03:51:50|5264.37|5263.77|5263.99|5263.39|5264.37|5263.77|5263.87|5263.27|335
1722829920000|2024-08-05 03:52:00|5263.87|5263.27|5263.62|5263.02|5263.87|5263.27|5263.62|5263.02|324
1722829930000|2024-08-05 03:52:10|5263.74|5263.14|5264.74|5264.14|5264.74|5264.14|5263.62|5263.02|150
1722829940000|2024-08-05 03:52:20|5264.62|5264.02|5264.12|5263.52|5264.87|5264.27|5263.87|5263.27|29
1722829950000|2024-08-05 03:52:30|5264.24|5263.64|5264.24|5263.64|5264.37|5263.77|5264.24|5263.64|28
1722829960000|2024-08-05 03:52:40|5264.37|5263.77|5264.74|5264.14|5264.87|5264.27|5264.37|5263.77|32
1722829970000|2024-08-05 03:52:50|5264.62|5264.02|5264.37|5263.77|5264.74|5264.14|5264.12|5263.52|40
1722829980000|2024-08-05 03:53:00|5264.24|5263.64|5264.87|5264.27|5264.87|5264.27|5264.24|5263.64|20
1722829990000|2024-08-05 03:53:10|5264.99|5264.39|5265.37|5264.77|5265.62|5265.02|5264.87|5264.27|64
1722830000000|2024-08-05 03:53:20|5265.49|5264.89|5265.74|5265.14|5265.87|5265.27|5265.37|5264.77|42
1722830010000|2024-08-05 03:53:30|5265.62|5265.02|5265.37|5264.77|5265.74|5265.14|5265.37|5264.77|38
1722830020000|2024-08-05 03:53:40|5265.24|5264.64|5264.87|5264.27|5265.62|5265.02|5264.87|5264.27|66
1722830030000|2024-08-05 03:53:50|5264.99|5264.39|5265.62|5265.02|5265.62|5265.02|5264.87|5264.27|33
1722830040000|2024-08-05 03:54:00|5265.49|5264.89|5265.62|5265.02|5265.74|5265.14|5265.37|5264.77|24
1722830050000|2024-08-05 03:54:10|5265.74|5265.14|5266.12|5265.52|5266.37|5265.77|5265.74|5265.14|50
1722830060000|2024-08-05 03:54:20|5266.37|5265.77|5266.24|5265.64|5266.37|5265.77|5266.12|5265.52|19
1722830070000|2024-08-05 03:54:30|5266.12|5265.52|5266.74|5266.14|5266.74|5266.14|5266.12|5265.52|36
1722830080000|2024-08-05 03:54:40|5266.62|5266.02|5266.74|5266.14|5266.74|5266.14|5266.62|5266.02|16
1722830090000|2024-08-05 03:54:50|5266.87|5266.27|5266.49|5265.89|5266.87|5266.27|5266.37|5265.77|25
1722830100000|2024-08-05 03:55:00|5266.62|5266.02|5265.99|5265.39|5266.74|5266.14|5265.99|5265.39|32
1722830110000|2024-08-05 03:55:10|5266.12|5265.52|5266.12|5265.52|5266.12|5265.52|5265.99|5265.39|19
1722830120000|2024-08-05 03:55:20|5266.37|5265.77|5266.62|5266.02|5266.74|5266.14|5266.37|5265.77|39
1722830130000|2024-08-05 03:55:30|5266.87|5266.27|5266.74|5266.14|5266.87|5266.27|5266.62|5266.02|16
1722830140000|2024-08-05 03:55:40|5266.87|5266.27|5266.87|5266.27|5266.87|5266.27|5266.49|5265.89|27
1722830150000|2024-08-05 03:55:50|5266.74|5266.14|5265.87|5265.27|5266.74|5266.14|5265.87|5265.27|38
1722830160000|2024-08-05 03:56:00|5265.74|5265.14|5265.62|5265.02|5265.74|5265.14|5265.24|5264.64|53
1722830170000|2024-08-05 03:56:10|5265.37|5264.77|5264.74|5264.14|5265.62|5265.02|5264.62|5264.02|96
1722830180000|2024-08-05 03:56:20|5264.62|5264.02|5264.62|5264.02|5264.87|5264.27|5264.37|5263.77|90
1722830190000|2024-08-05 03:56:30|5264.74|5264.14|5264.62|5264.02|5264.87|5264.27|5264.49|5263.89|39
1722830200000|2024-08-05 03:56:40|5264.49|5263.89|5264.37|5263.77|5264.62|5264.02|5264.24|5263.64|31
1722830210000|2024-08-05 03:56:50|5264.49|5263.89|5265.12|5264.52|5265.12|5264.52|5264.37|5263.77|27
1722830220000|2024-08-05 03:57:00|5265.49|5264.89|5265.37|5264.77|5265.49|5264.89|5265.12|5264.52|29
1722830230000|2024-08-05 03:57:10|5265.24|5264.64|5265.24|5264.64|5265.37|5264.77|5265.12|5264.52|22
1722830240000|2024-08-05 03:57:20|5265.12|5264.52|5265.62|5265.02|5265.87|5265.27|5265.12|5264.52|39
1722830250000|2024-08-05 03:57:30|5265.87|5265.27|5265.87|5265.27|5266.12|5265.52|5265.87|5265.27|8
1722830260000|2024-08-05 03:57:40|5265.99|5265.39|5266.12|5265.52|5266.12|5265.52|5265.87|5265.27|19
1722830270000|2024-08-05 03:57:50|5265.99|5265.39|5266.37|5265.77|5266.37|5265.77|5265.99|5265.39|15
1722830280000|2024-08-05 03:58:00|5266.62|5266.02|5263.62|5263.02|5266.87|5266.27|5263.62|5263.02|388
1722830290000|2024-08-05 03:58:10|5263.37|5262.77|5263.99|5263.39|5263.99|5263.39|5263.37|5262.77|146
1722830300000|2024-08-05 03:58:20|5263.87|5263.27|5263.87|5263.27|5263.99|5263.39|5263.49|5262.89|74
1722830310000|2024-08-05 03:58:30|5263.74|5263.14|5263.37|5262.77|5263.87|5263.27|5263.24|5262.64|117
1722830320000|2024-08-05 03:58:40|5263.24|5262.64|5263.37|5262.77|5263.37|5262.77|5263.12|5262.52|44
1722830330000|2024-08-05 03:58:50|5263.24|5262.64|5263.74|5263.14|5263.87|5263.27|5263.24|5262.64|107
1722830340000|2024-08-05 03:59:00|5263.87|5263.27|5263.12|5262.52|5263.87|5263.27|5263.12|5262.52|35
1722830350000|2024-08-05 03:59:10|5263.24|5262.64|5263.12|5262.52|5263.37|5262.77|5263.12|5262.52|49
1722830360000|2024-08-05 03:59:20|5263.37|5262.77|5263.12|5262.52|5263.37|5262.77|5263.12|5262.52|25
1722830370000|2024-08-05 03:59:30|5262.99|5262.39|5263.24|5262.64|5263.37|5262.77|5262.62|5262.02|166
1722830380000|2024-08-05 03:59:40|5263.12|5262.52|5263.12|5262.52|5263.37|5262.77|5262.87|5262.27|72
1722830390000|2024-08-05 03:59:50|5262.87|5262.27|5262.87|5262.27|5262.87|5262.27|5262.74|5262.14|27
1722830400000|2024-08-05 04:00:00|5262.74|5262.14|5263.12|5262.52|5263.12|5262.52|5262.74|5262.14|36
1722830410000|2024-08-05 04:00:10|5263.37|5262.77|5263.37|5262.77|5263.49|5262.89|5262.99|5262.39|38
1722830420000|2024-08-05 04:00:20|5263.24|5262.64|5264.87|5264.27|5265.24|5264.64|5263.12|5262.52|349
1722830430000|2024-08-05 04:00:30|5265.12|5264.52|5265.12|5264.52|5265.87|5265.27|5264.99|5264.39|88
1722830440000|2024-08-05 04:00:40|5264.99|5264.39|5264.87|5264.27|5264.99|5264.39|5264.87|5264.27|38
1722830450000|2024-08-05 04:00:50|5264.99|5264.39|5264.37|5263.77|5264.99|5264.39|5264.37|5263.77|81
1722830460000|2024-08-05 04:01:00|5264.49|5263.89|5264.62|5264.02|5264.87|5264.27|5264.37|5263.77|38
1722830470000|2024-08-05 04:01:10|5264.74|5264.14|5265.12|5264.52|5265.12|5264.52|5264.62|5264.02|38
1722830480000|2024-08-05 04:01:20|5265.24|5264.64|5264.12|5263.52|5265.24|5264.64|5263.87|5263.27|99
1722830490000|2024-08-05 04:01:30|5264.37|5263.77|5264.12|5263.52|5264.62|5264.02|5264.12|5263.52|44
1722830500000|2024-08-05 04:01:40|5264.24|5263.64|5264.49|5263.89|5264.62|5264.02|5264.24|5263.64|11
1722830510000|2024-08-05 04:01:50|5264.62|5264.02|5264.87|5264.27|5264.87|5264.27|5264.49|5263.89|18
1722830520000|2024-08-05 04:02:00|5264.99|5264.39|5265.12|5264.52|5265.62|5265.02|5264.99|5264.39|49
1722830530000|2024-08-05 04:02:10|5265.37|5264.77|5265.87|5265.27|5265.87|5265.27|5265.24|5264.64|39
1722830540000|2024-08-05 04:02:20|5265.74|5265.14|5264.87|5264.27|5265.74|5265.14|5264.87|5264.27|26
1722830550000|2024-08-05 04:02:30|5264.74|5264.14|5264.87|5264.27|5265.12|5264.52|5264.49|5263.89|50
1722830560000|2024-08-05 04:02:40|5264.74|5264.14|5264.87|5264.27|5264.87|5264.27|5264.62|5264.02|9
1722830570000|2024-08-05 04:02:50|5264.74|5264.14|5264.37|5263.77|5264.87|5264.27|5264.37|5263.77|47
1722830580000|2024-08-05 04:03:00|5264.24|5263.64|5263.62|5263.02|5264.49|5263.89|5263.62|5263.02|50
1722830590000|2024-08-05 04:03:10|5263.74|5263.14|5263.62|5263.02|5263.87|5263.27|5263.62|5263.02|16
1722830600000|2024-08-05 04:03:20|5263.74|5263.14|5263.12|5262.52|5263.74|5263.14|5263.12|5262.52|54
1722830610000|2024-08-05 04:03:30|5262.62|5262.02|5262.74|5262.14|5262.74|5262.14|5262.37|5261.77|281
1722830620000|2024-08-05 04:03:40|5262.62|5262.02|5262.37|5261.77|5262.87|5262.27|5262.37|5261.77|18
1722830630000|2024-08-05 04:03:50|5262.49|5261.89|5262.99|5262.39|5262.99|5262.39|5262.37|5261.77|32
1722830640000|2024-08-05 04:04:00|5263.12|5262.52|5262.99|5262.39|5263.12|5262.52|5262.87|5262.27|14
1722830650000|2024-08-05 04:04:10|5263.12|5262.52|5262.49|5261.89|5263.12|5262.52|5262.37|5261.77|23
1722830660000|2024-08-05 04:04:20|5262.37|5261.77|5263.12|5262.52|5263.24|5262.64|5262.24|5261.64|149
1722830670000|2024-08-05 04:04:30|5263.24|5262.64|5263.37|5262.77|5263.37|5262.77|5263.12|5262.52|20
1722830680000|2024-08-05 04:04:40|5263.24|5262.64|5262.87|5262.27|5263.24|5262.64|5262.87|5262.27|45
1722830690000|2024-08-05 04:04:50|5263.12|5262.52|5263.37|5262.77|5263.49|5262.89|5263.12|5262.52|31
1722830700000|2024-08-05 04:05:00|5263.49|5262.89|5262.99|5262.39|5263.62|5263.02|5262.87|5262.27|34
1722830710000|2024-08-05 04:05:10|5262.87|5262.27|5263.12|5262.52|5263.12|5262.52|5262.37|5261.77|33
1722830720000|2024-08-05 04:05:20|5262.99|5262.39|5262.87|5262.27|5263.12|5262.52|5262.62|5262.02|48
1722830730000|2024-08-05 04:05:30|5263.12|5262.52|5262.62|5262.02|5263.12|5262.52|5262.62|5262.02|11
1722830740000|2024-08-05 04:05:40|5262.87|5262.27|5262.99|5262.39|5262.99|5262.39|5262.74|5262.14|32
1722830750000|2024-08-05 04:05:50|5263.12|5262.52|5263.37|5262.77|5263.37|5262.77|5262.99|5262.39|126
1722830760000|2024-08-05 04:06:00|5263.24|5262.64|5263.49|5262.89|5263.62|5263.02|5262.99|5262.39|26
1722830770000|2024-08-05 04:06:10|5263.62|5263.02|5263.37|5262.77|5263.62|5263.02|5263.37|5262.77|19
1722830780000|2024-08-05 04:06:20|5263.24|5262.64|5262.99|5262.39|5263.49|5262.89|5262.99|5262.39|43
1722830790000|2024-08-05 04:06:30|5263.12|5262.52|5262.62|5262.02|5263.12|5262.52|5262.62|5262.02|22
1722830800000|2024-08-05 04:06:40|5262.49|5261.89|5262.12|5261.52|5262.74|5262.14|5262.12|5261.52|189
1722830810000|2024-08-05 04:06:50|5262.24|5261.64|5261.99|5261.39|5262.24|5261.64|5261.87|5261.27|149
1722830820000|2024-08-05 04:07:00|5261.87|5261.27|5261.49|5260.89|5261.87|5261.27|5261.37|5260.77|231
1722830830000|2024-08-05 04:07:10|5261.62|5261.02|5261.12|5260.52|5261.74|5261.14|5260.87|5260.27|356
1722830840000|2024-08-05 04:07:20|5260.87|5260.27|5260.87|5260.27|5261.49|5260.89|5260.87|5260.27|187
1722830850000|2024-08-05 04:07:30|5260.62|5260.02|5260.99|5260.39|5261.12|5260.52|5260.24|5259.64|545
1722830860000|2024-08-05 04:07:40|5260.87|5260.27|5260.74|5260.14|5261.12|5260.52|5260.62|5260.02|50
1722830870000|2024-08-05 04:07:50|5260.62|5260.02|5260.62|5260.02|5261.12|5260.52|5260.49|5259.89|51
1722830880000|2024-08-05 04:08:00|5260.49|5259.89|5260.12|5259.52|5260.62|5260.02|5260.12|5259.52|102
1722830900000|2024-08-05 04:08:20|5259.99|5259.39|5259.12|5258.52|5259.99|5259.39|5258.87|5258.27|893
1722830910000|2024-08-05 04:08:30|5258.87|5258.27|5258.74|5258.14|5259.12|5258.52|5258.37|5257.77|509
1722830920000|2024-08-05 04:08:40|5258.87|5258.27|5259.12|5258.52|5259.37|5258.77|5258.62|5258.02|116
1722830930000|2024-08-05 04:08:50|5258.99|5258.39|5258.99|5258.39|5259.37|5258.77|5258.99|5258.39|87
1722830940000|2024-08-05 04:09:00|5259.12|5258.52|5260.24|5259.64|5260.37|5259.77|5258.99|5258.39|180
1722830950000|2024-08-05 04:09:10|5260.37|5259.77|5261.37|5260.77|5261.37|5260.77|5260.37|5259.77|176
1722830960000|2024-08-05 04:09:20|5261.62|5261.02|5261.12|5260.52|5261.62|5261.02|5260.99|5260.39|48
1722830970000|2024-08-05 04:09:30|5260.99|5260.39|5260.87|5260.27|5261.12|5260.52|5260.62|5260.02|93
1722830980000|2024-08-05 04:09:40|5260.62|5260.02|5260.87|5260.27|5260.87|5260.27|5260.12|5259.52|95
1722830990000|2024-08-05 04:09:50|5260.37|5259.77|5260.24|5259.64|5260.74|5260.14|5260.12|5259.52|37
1722831000000|2024-08-05 04:10:00|5260.12|5259.52|5259.37|5258.77|5260.37|5259.77|5259.37|5258.77|39
1722831010000|2024-08-05 04:10:10|5259.24|5258.64|5259.12|5258.52|5259.24|5258.64|5258.87|5258.27|44
1722831020000|2024-08-05 04:10:20|5258.87|5258.27|5259.37|5258.77|5259.37|5258.77|5258.74|5258.14|62
1722831030000|2024-08-05 04:10:30|5259.24|5258.64|5259.37|5258.77|5259.74|5259.14|5259.12|5258.52|44
1722831040000|2024-08-05 04:10:40|5259.49|5258.89|5259.37|5258.77|5259.62|5259.02|5259.37|5258.77|31
1722831050000|2024-08-05 04:10:50|5259.24|5258.64|5259.12|5258.52|5259.49|5258.89|5258.99|5258.39|39
1722831060000|2024-08-05 04:11:00|5259.37|5258.77|5258.49|5257.89|5259.37|5258.77|5258.37|5257.77|195
1722831070000|2024-08-05 04:11:10|5258.62|5258.02|5258.87|5258.27|5259.12|5258.52|5258.12|5257.52|225
1722831080000|2024-08-05 04:11:20|5259.12|5258.52|5258.74|5258.14|5259.12|5258.52|5258.62|5258.02|28
1722831090000|2024-08-05 04:11:30|5258.62|5258.02|5258.37|5257.77|5258.87|5258.27|5258.37|5257.77|36
1722831100000|2024-08-05 04:11:40|5258.24|5257.64|5258.24|5257.64|5258.37|5257.77|5258.24|5257.64|10
1722831110000|2024-08-05 04:11:50|5258.37|5257.77|5257.37|5256.77|5258.37|5257.77|5257.37|5256.77|91
1722831120000|2024-08-05 04:12:00|5257.62|5257.02|5257.74|5257.14|5257.87|5257.27|5257.62|5257.02|74
1722831130000|2024-08-05 04:12:10|5257.62|5257.02|5257.62|5257.02|5257.62|5257.02|5257.37|5256.77|144
1722831140000|2024-08-05 04:12:20|5257.87|5257.27|5258.24|5257.64|5258.24|5257.64|5257.74|5257.14|80
1722831150000|2024-08-05 04:12:30|5258.12|5257.52|5258.12|5257.52|5258.24|5257.64|5257.74|5257.14|67
1722831160000|2024-08-05 04:12:40|5257.99|5257.39|5257.62|5257.02|5257.99|5257.39|5257.62|5257.02|27
1722831170000|2024-08-05 04:12:50|5257.74|5257.14|5257.62|5257.02|5257.87|5257.27|5257.62|5257.02|21
1722831180000|2024-08-05 04:13:00|5257.74|5257.14|5258.12|5257.52|5258.12|5257.52|5257.62|5257.02|49
1722831190000|2024-08-05 04:13:10|5258.24|5257.64|5259.24|5258.64|5259.37|5258.77|5258.24|5257.64|121
1722831200000|2024-08-05 04:13:20|5259.12|5258.52|5260.37|5259.77|5260.37|5259.77|5259.12|5258.52|127
1722831210000|2024-08-05 04:13:30|5260.24|5259.64|5259.37|5258.77|5260.37|5259.77|5259.37|5258.77|92
1722831220000|2024-08-05 04:13:40|5259.62|5259.02|5259.62|5259.02|5260.12|5259.52|5259.62|5259.02|63
1722831230000|2024-08-05 04:13:50|5259.87|5259.27|5260.87|5260.27|5260.87|5260.27|5259.87|5259.27|55
1722831240000|2024-08-05 04:14:00|5260.62|5260.02|5260.12|5259.52|5260.87|5260.27|5260.12|5259.52|65
1722831250000|2024-08-05 04:14:10|5260.24|5259.64|5260.49|5259.89|5260.62|5260.02|5260.24|5259.64|29
1722831260000|2024-08-05 04:14:20|5260.37|5259.77|5260.87|5260.27|5260.87|5260.27|5260.37|5259.77|37
1722831270000|2024-08-05 04:14:30|5260.74|5260.14|5260.49|5259.89|5260.74|5260.14|5260.24|5259.64|46
1722831280000|2024-08-05 04:14:40|5260.37|5259.77|5260.49|5259.89|5260.74|5260.14|5260.37|5259.77|16
1722831290000|2024-08-05 04:14:50|5260.62|5260.02|5260.37|5259.77|5260.74|5260.14|5260.12|5259.52|45
1722831300000|2024-08-05 04:15:00|5260.49|5259.89|5262.24|5261.64|5262.74|5262.14|5260.49|5259.89|148
1722831310000|2024-08-05 04:15:10|5262.12|5261.52|5262.12|5261.52|5262.37|5261.77|5261.74|5261.14|55
1722831320000|2024-08-05 04:15:20|5262.24|5261.64|5262.24|5261.64|5262.49|5261.89|5262.12|5261.52|23
1722831330000|2024-08-05 04:15:30|5262.12|5261.52|5260.87|5260.27|5262.12|5261.52|5260.87|5260.27|31
1722831340000|2024-08-05 04:15:40|5260.99|5260.39|5260.62|5260.02|5261.12|5260.52|5260.62|5260.02|42
1722831350000|2024-08-05 04:15:50|5260.74|5260.14|5260.62|5260.02|5261.24|5260.64|5260.62|5260.02|9
1722831360000|2024-08-05 04:16:00|5260.74|5260.14|5260.62|5260.02|5260.87|5260.27|5260.37|5259.77|25
1722831370000|2024-08-05 04:16:10|5260.49|5259.89|5259.87|5259.27|5260.62|5260.02|5259.87|5259.27|97
1722831380000|2024-08-05 04:16:20|5259.99|5259.39|5260.24|5259.64|5260.62|5260.02|5259.99|5259.39|18
1722831390000|2024-08-05 04:16:30|5260.37|5259.77|5260.24|5259.64|5260.37|5259.77|5259.99|5259.39|16
1722831400000|2024-08-05 04:16:40|5260.37|5259.77|5260.12|5259.52|5260.87|5260.27|5260.12|5259.52|36
1722831410000|2024-08-05 04:16:50|5260.37|5259.77|5259.62|5259.02|5260.37|5259.77|5259.62|5259.02|32
1722831420000|2024-08-05 04:17:00|5259.49|5258.89|5259.74|5259.14|5259.99|5259.39|5259.37|5258.77|98
1722831430000|2024-08-05 04:17:10|5259.87|5259.27|5259.87|5259.27|5259.87|5259.27|5259.49|5258.89|34
1722831440000|2024-08-05 04:17:20|5259.99|5259.39|5259.74|5259.14|5259.99|5259.39|5259.37|5258.77|48
1722831450000|2024-08-05 04:17:30|5259.62|5259.02|5259.12|5258.52|5259.74|5259.14|5259.12|5258.52|84
1722831460000|2024-08-05 04:17:40|5259.37|5258.77|5259.12|5258.52|5259.49|5258.89|5259.12|5258.52|102
1722831470000|2024-08-05 04:17:50|5259.24|5258.64|5259.62|5259.02|5259.62|5259.02|5259.24|5258.64|23
1722831480000|2024-08-05 04:18:00|5259.49|5258.89|5259.49|5258.89|5259.62|5259.02|5259.12|5258.52|31
1722831490000|2024-08-05 04:18:10|5259.62|5259.02|5259.87|5259.27|5260.12|5259.52|5259.49|5258.89|77
1722831500000|2024-08-05 04:18:20|5259.74|5259.14|5259.24|5258.64|5259.99|5259.39|5259.24|5258.64|23
1722831510000|2024-08-05 04:18:30|5259.12|5258.52|5259.62|5259.02|5259.74|5259.14|5258.87|5258.27|71
1722831520000|2024-08-05 04:18:40|5259.74|5259.14|5259.74|5259.14|5259.74|5259.14|5259.24|5258.64|16
1722831530000|2024-08-05 04:18:50|5259.62|5259.02|5259.74|5259.14|5259.87|5259.27|5259.62|5259.02|19
1722831540000|2024-08-05 04:19:00|5259.62|5259.02|5259.62|5259.02|5259.74|5259.14|5259.62|5259.02|21
1722831550000|2024-08-05 04:19:10|5259.87|5259.27|5259.49|5258.89|5259.87|5259.27|5259.49|5258.89|18
1722831560000|2024-08-05 04:19:20|5259.37|5258.77|5259.12|5258.52|5259.37|5258.77|5259.12|5258.52|21
1722831570000|2024-08-05 04:19:30|5259.24|5258.64|5259.62|5259.02|5259.62|5259.02|5259.12|5258.52|24
1722831580000|2024-08-05 04:19:40|5259.49|5258.89|5259.12|5258.52|5259.49|5258.89|5258.87|5258.27|5
1722831590000|2024-08-05 04:19:50|5258.99|5258.39|5259.12|5258.52|5259.24|5258.64|5258.74|5258.14|101
1722831600000|2024-08-05 04:20:00|5259.24|5258.64|5259.12|5258.52|5259.37|5258.77|5259.12|5258.52|16
1722831610000|2024-08-05 04:20:10|5259.37|5258.77|5259.12|5258.52|5259.37|5258.77|5258.62|5258.02|46
1722831620000|2024-08-05 04:20:20|5258.99|5258.39|5258.99|5258.39|5258.99|5258.39|5258.87|5258.27|17
1722831630000|2024-08-05 04:20:30|5258.87|5258.27|5258.74|5258.14|5259.24|5258.64|5258.62|5258.02|26
1722831640000|2024-08-05 04:20:40|5258.87|5258.27|5258.62|5258.02|5258.99|5258.39|5258.62|5258.02|43
1722831650000|2024-08-05 04:20:50|5258.74|5258.14|5258.87|5258.27|5259.12|5258.52|5258.62|5258.02|44
1722831660000|2024-08-05 04:21:00|5258.74|5258.14|5258.87|5258.27|5259.12|5258.52|5258.37|5257.77|101
1722831670000|2024-08-05 04:21:10|5258.99|5258.39|5259.37|5258.77|5259.62|5259.02|5258.99|5258.39|39
1722831680000|2024-08-05 04:21:20|5259.49|5258.89|5259.37|5258.77|5259.87|5259.27|5259.37|5258.77|54
1722831690000|2024-08-05 04:21:30|5259.24|5258.64|5258.99|5258.39|5259.62|5259.02|5258.99|5258.39|21
1722831700000|2024-08-05 04:21:40|5258.87|5258.27|5258.74|5258.14|5259.12|5258.52|5258.62|5258.02|22
1722831710000|2024-08-05 04:21:50|5258.62|5258.02|5258.37|5257.77|5258.74|5258.14|5258.12|5257.52|120
1722831720000|2024-08-05 04:22:00|5258.49|5257.89|5258.49|5257.89|5258.62|5258.02|5258.37|5257.77|18
1722831730000|2024-08-05 04:22:10|5258.37|5257.77|5258.62|5258.02|5258.62|5258.02|5258.37|5257.77|23
1722831740000|2024-08-05 04:22:20|5258.49|5257.89|5258.37|5257.77|5258.49|5257.89|5258.12|5257.52|55
1722831750000|2024-08-05 04:22:30|5258.49|5257.89|5258.87|5258.27|5259.12|5258.52|5258.24|5257.64|44
1722831760000|2024-08-05 04:22:40|5258.62|5258.02|5259.12|5258.52|5259.12|5258.52|5258.62|5258.02|30
1722831770000|2024-08-05 04:22:50|5258.99|5258.39|5259.37|5258.77|5259.62|5259.02|5258.99|5258.39|38
1722831780000|2024-08-05 04:23:00|5259.62|5259.02|5259.87|5259.27|5260.12|5259.52|5259.62|5259.02|64
1722831790000|2024-08-05 04:23:10|5259.74|5259.14|5259.87|5259.27|5259.87|5259.27|5259.37|5258.77|29
1722831800000|2024-08-05 04:23:20|5259.62|5259.02|5259.74|5259.14|5260.12|5259.52|5259.62|5259.02|29
1722831810000|2024-08-05 04:23:30|5259.87|5259.27|5259.62|5259.02|5259.99|5259.39|5259.37|5258.77|54
1722831820000|2024-08-05 04:23:40|5259.74|5259.14|5259.24|5258.64|5259.74|5259.14|5259.24|5258.64|83
1722831830000|2024-08-05 04:23:50|5259.37|5258.77|5259.62|5259.02|5259.74|5259.14|5259.12|5258.52|20
1722831840000|2024-08-05 04:24:00|5259.87|5259.27|5260.12|5259.52|5260.37|5259.77|5259.87|5259.27|42
1722831850000|2024-08-05 04:24:10|5260.24|5259.64|5260.24|5259.64|5260.87|5260.27|5260.12|5259.52|69
1722831860000|2024-08-05 04:24:20|5260.12|5259.52|5259.99|5259.39|5260.49|5259.89|5259.99|5259.39|46
1722831870000|2024-08-05 04:24:30|5259.87|5259.27|5259.74|5259.14|5260.12|5259.52|5259.49|5258.89|34
1722831880000|2024-08-05 04:24:40|5259.62|5259.02|5259.37|5258.77|5259.74|5259.14|5259.24|5258.64|28
1722831890000|2024-08-05 04:24:50|5259.24|5258.64|5259.37|5258.77|5259.37|5258.77|5259.12|5258.52|35
1722831900000|2024-08-05 04:25:00|5259.62|5259.02|5259.87|5259.27|5259.99|5259.39|5259.62|5259.02|22
1722831910000|2024-08-05 04:25:10|5259.99|5259.39|5259.87|5259.27|5259.99|5259.39|5259.37|5258.77|21
1722831920000|2024-08-05 04:25:20|5259.74|5259.14|5259.37|5258.77|5259.74|5259.14|5259.37|5258.77|11
1722831930000|2024-08-05 04:25:30|5259.12|5258.52|5259.62|5259.02|5259.87|5259.27|5259.12|5258.52|82
1722831940000|2024-08-05 04:25:40|5259.87|5259.27|5259.37|5258.77|5259.87|5259.27|5259.37|5258.77|15
1722831950000|2024-08-05 04:25:50|5259.49|5258.89|5259.74|5259.14|5259.74|5259.14|5259.37|5258.77|12
1722831960000|2024-08-05 04:26:00|5259.87|5259.27|5259.37|5258.77|5259.87|5259.27|5259.12|5258.52|100
1722831970000|2024-08-05 04:26:10|5259.62|5259.02|5259.49|5258.89|5259.87|5259.27|5259.37|5258.77|18
1722831980000|2024-08-05 04:26:20|5259.62|5259.02|5259.24|5258.64|5259.87|5259.27|5259.12|5258.52|40
1722831990000|2024-08-05 04:26:30|5259.12|5258.52|5258.87|5258.27|5259.12|5258.52|5258.87|5258.27|35
1722832000000|2024-08-05 04:26:40|5258.49|5257.89|5258.24|5257.64|5258.49|5257.89|5258.24|5257.64|295
1722832010000|2024-08-05 04:26:50|5258.12|5257.52|5257.87|5257.27|5258.62|5258.02|5257.87|5257.27|280
1722832020000|2024-08-05 04:27:00|5257.74|5257.14|5257.87|5257.27|5257.87|5257.27|5257.62|5257.02|151
1722832030000|2024-08-05 04:27:10|5257.74|5257.14|5258.12|5257.52|5258.24|5257.64|5257.74|5257.14|27
1722832040000|2024-08-05 04:27:20|5258.24|5257.64|5259.12|5258.52|5259.24|5258.64|5258.12|5257.52|46
1722832050000|2024-08-05 04:27:30|5258.74|5258.14|5259.74|5259.14|5259.74|5259.14|5258.74|5258.14|47
1722832060000|2024-08-05 04:27:40|5259.62|5259.02|5259.87|5259.27|5260.37|5259.77|5259.62|5259.02|145
1722832070000|2024-08-05 04:27:50|5259.99|5259.39|5259.74|5259.14|5259.99|5259.39|5259.49|5258.89|51
1722832080000|2024-08-05 04:28:00|5259.87|5259.27|5259.87|5259.27|5259.99|5259.39|5259.87|5259.27|16
1722832090000|2024-08-05 04:28:10|5260.37|5259.77|5260.37|5259.77|5261.12|5260.52|5260.24|5259.64|140
1722832100000|2024-08-05 04:28:20|5260.49|5259.89|5260.49|5259.89|5260.62|5260.02|5259.87|5259.27|37
1722832110000|2024-08-05 04:28:30|5260.62|5260.02|5261.12|5260.52|5261.12|5260.52|5260.49|5259.89|53
1722832120000|2024-08-05 04:28:40|5261.24|5260.64|5261.37|5260.77|5261.62|5261.02|5261.12|5260.52|58
1722832130000|2024-08-05 04:28:50|5261.49|5260.89|5261.87|5261.27|5261.87|5261.27|5261.37|5260.77|43
1722832140000|2024-08-05 04:29:00|5261.74|5261.14|5261.24|5260.64|5261.74|5261.14|5261.24|5260.64|43
1722832150000|2024-08-05 04:29:10|5261.12|5260.52|5261.12|5260.52|5261.12|5260.52|5260.87|5260.27|34
1722832160000|2024-08-05 04:29:20|5261.24|5260.64|5260.99|5260.39|5261.49|5260.89|5260.87|5260.27|35
1722832170000|2024-08-05 04:29:30|5260.87|5260.27|5260.99|5260.39|5260.99|5260.39|5260.87|5260.27|10
1722832180000|2024-08-05 04:29:40|5261.12|5260.52|5260.87|5260.27|5261.12|5260.52|5260.49|5259.89|25
1722832190000|2024-08-05 04:29:50|5260.74|5260.14|5260.62|5260.02|5261.12|5260.52|5260.62|5260.02|16
1722832200000|2024-08-05 04:30:00|5260.49|5259.89|5260.49|5259.89|5260.62|5260.02|5260.12|5259.52|26
1722832210000|2024-08-05 04:30:10|5260.62|5260.02|5261.87|5261.27|5261.87|5261.27|5260.62|5260.02|59
1722832220000|2024-08-05 04:30:20|5261.99|5261.39|5262.12|5261.52|5262.12|5261.52|5261.49|5260.89|70
1722832230000|2024-08-05 04:30:30|5262.24|5261.64|5261.99|5261.39|5262.24|5261.64|5261.74|5261.14|59
1722832240000|2024-08-05 04:30:40|5262.12|5261.52|5261.49|5260.89|5262.12|5261.52|5261.37|5260.77|24
1722832250000|2024-08-05 04:30:50|5261.37|5260.77|5261.62|5261.02|5261.62|5261.02|5261.24|5260.64|25
1722832260000|2024-08-05 04:31:00|5261.12|5260.52|5260.99|5260.39|5261.12|5260.52|5260.74|5260.14|27
1722832270000|2024-08-05 04:31:10|5260.87|5260.27|5260.87|5260.27|5261.37|5260.77|5260.87|5260.27|21
1722832280000|2024-08-05 04:31:20|5260.99|5260.39|5259.99|5259.39|5260.99|5260.39|5259.87|5259.27|44
1722832290000|2024-08-05 04:31:30|5260.12|5259.52|5259.74|5259.14|5260.37|5259.77|5259.74|5259.14|38
1722832300000|2024-08-05 04:31:40|5259.62|5259.02|5260.62|5260.02|5261.24|5260.64|5259.62|5259.02|88
1722832310000|2024-08-05 04:31:50|5260.49|5259.89|5260.74|5260.14|5260.74|5260.14|5260.37|5259.77|11
1722832320000|2024-08-05 04:32:00|5260.62|5260.02|5260.62|5260.02|5260.74|5260.14|5260.37|5259.77|11
1722832330000|2024-08-05 04:32:10|5260.49|5259.89|5259.87|5259.27|5260.49|5259.89|5259.87|5259.27|11
1722832340000|2024-08-05 04:32:20|5259.62|5259.02|5260.24|5259.64|5260.37|5259.77|5259.62|5259.02|41
1722832350000|2024-08-05 04:32:30|5260.37|5259.77|5260.24|5259.64|5260.62|5260.02|5260.24|5259.64|20
1722832360000|2024-08-05 04:32:40|5260.37|5259.77|5260.24|5259.64|5260.37|5259.77|5260.12|5259.52|5
1722832370000|2024-08-05 04:32:50|5260.12|5259.52|5259.87|5259.27|5260.12|5259.52|5259.62|5259.02|10
1722832380000|2024-08-05 04:33:00|5259.62|5259.02|5259.87|5259.27|5259.99|5259.39|5259.62|5259.02|8
1722832390000|2024-08-05 04:33:10|5259.62|5259.02|5260.24|5259.64|5260.37|5259.77|5259.62|5259.02|19
1722832400000|2024-08-05 04:33:20|5260.12|5259.52|5259.99|5259.39|5260.12|5259.52|5259.62|5259.02|12
1722832410000|2024-08-05 04:33:30|5259.87|5259.27|5259.62|5259.02|5259.87|5259.27|5259.62|5259.02|24
1722832420000|2024-08-05 04:33:40|5259.74|5259.14|5259.87|5259.27|5259.87|5259.27|5259.62|5259.02|8
1722832430000|2024-08-05 04:33:50|5259.74|5259.14|5259.74|5259.14|5259.87|5259.27|5259.37|5258.77|72
1722832440000|2024-08-05 04:34:00|5259.87|5259.27|5259.87|5259.27|5259.87|5259.27|5259.37|5258.77|40
1722832450000|2024-08-05 04:34:10|5259.99|5259.39|5260.12|5259.52|5260.12|5259.52|5259.99|5259.39|30
1722832460000|2024-08-05 04:34:20|5259.87|5259.27|5260.12|5259.52|5260.12|5259.52|5259.87|5259.27|28
1722832470000|2024-08-05 04:34:30|5259.87|5259.27|5259.87|5259.27|5259.87|5259.27|5259.87|5259.27|19
1722832480000|2024-08-05 04:34:40|5259.99|5259.39|5260.37|5259.77|5260.37|5259.77|5259.99|5259.39|18
1722832490000|2024-08-05 04:34:50|5260.62|5260.02|5260.37|5259.77|5260.62|5260.02|5260.37|5259.77|26
1722832500000|2024-08-05 04:35:00|5260.49|5259.89|5260.12|5259.52|5260.62|5260.02|5260.12|5259.52|18
1722832510000|2024-08-05 04:35:10|5260.24|5259.64|5260.24|5259.64|5260.37|5259.77|5260.24|5259.64|12
1722832520000|2024-08-05 04:35:20|5260.37|5259.77|5259.87|5259.27|5260.37|5259.77|5259.74|5259.14|29
1722832530000|2024-08-05 04:35:30|5259.99|5259.39|5259.99|5259.39|5259.99|5259.39|5259.87|5259.27|13
1722832540000|2024-08-05 04:35:40|5259.87|5259.27|5260.37|5259.77|5260.37|5259.77|5259.87|5259.27|62
1722832550000|2024-08-05 04:35:50|5260.24|5259.64|5259.49|5258.89|5260.24|5259.64|5259.37|5258.77|43
1722832560000|2024-08-05 04:36:00|5259.37|5258.77|5259.24|5258.64|5259.49|5258.89|5259.12|5258.52|102
1722832570000|2024-08-05 04:36:10|5259.12|5258.52|5259.49|5258.89|5259.62|5259.02|5259.12|5258.52|33
1722832580000|2024-08-05 04:36:20|5259.37|5258.77|5259.87|5259.27|5260.12|5259.52|5258.99|5258.39|492
1722832590000|2024-08-05 04:36:30|5259.99|5259.39|5259.12|5258.52|5260.62|5260.02|5258.37|5257.77|1379
1722832600000|2024-08-05 04:36:40|5258.87|5258.27|5259.12|5258.52|5259.49|5258.89|5258.87|5258.27|85
1722832610000|2024-08-05 04:36:50|5258.99|5258.39|5258.12|5257.52|5259.62|5259.02|5258.12|5257.52|588
1722832620000|2024-08-05 04:37:00|5258.37|5257.77|5258.87|5258.27|5259.12|5258.52|5258.37|5257.77|99
1722832630000|2024-08-05 04:37:10|5258.37|5257.77|5258.49|5257.89|5258.62|5258.02|5258.24|5257.64|42
1722832640000|2024-08-05 04:37:20|5258.37|5257.77|5257.99|5257.39|5258.62|5258.02|5257.87|5257.27|87
1722832650000|2024-08-05 04:37:30|5258.12|5257.52|5257.99|5257.39|5258.12|5257.52|5257.87|5257.27|48
1722832660000|2024-08-05 04:37:40|5258.12|5257.52|5258.12|5257.52|5258.37|5257.77|5258.12|5257.52|32
1722832670000|2024-08-05 04:37:50|5257.87|5257.27|5257.49|5256.89|5257.87|5257.27|5257.12|5256.52|494
1722832680000|2024-08-05 04:38:00|5257.62|5257.02|5257.87|5257.27|5258.12|5257.52|5257.49|5256.89|20
1722832690000|2024-08-05 04:38:10|5258.12|5257.52|5258.37|5257.77|5258.37|5257.77|5257.99|5257.39|45
1722832700000|2024-08-05 04:38:20|5258.49|5257.89|5256.99|5256.39|5258.49|5257.89|5256.87|5256.27|156
1722832710000|2024-08-05 04:38:30|5256.87|5256.27|5256.37|5255.77|5256.87|5256.27|5256.37|5255.77|334
1722832720000|2024-08-05 04:38:40|5256.87|5256.27|5257.62|5257.02|5258.12|5257.52|5256.87|5256.27|150
1722832730000|2024-08-05 04:38:50|5257.74|5257.14|5259.87|5259.27|5259.99|5259.39|5257.74|5257.14|178
1722832740000|2024-08-05 04:39:00|5259.37|5258.77|5259.99|5259.39|5260.62|5260.02|5259.37|5258.77|186
1722832750000|2024-08-05 04:39:10|5259.87|5259.27|5261.12|5260.52|5261.49|5260.89|5259.87|5259.27|88
1722832760000|2024-08-05 04:39:20|5261.24|5260.64|5262.12|5261.52|5262.12|5261.52|5261.12|5260.52|121
1722832770000|2024-08-05 04:39:30|5262.37|5261.77|5261.37|5260.77|5262.49|5261.89|5261.37|5260.77|92
1722832780000|2024-08-05 04:39:40|5261.12|5260.52|5261.62|5261.02|5261.62|5261.02|5260.49|5259.89|91
1722832790000|2024-08-05 04:39:50|5261.49|5260.89|5260.87|5260.27|5261.62|5261.02|5260.62|5260.02|72
1722832800000|2024-08-05 04:40:00|5260.74|5260.14|5260.74|5260.14|5260.87|5260.27|5260.49|5259.89|19
1722832810000|2024-08-05 04:40:10|5260.62|5260.02|5260.87|5260.27|5261.12|5260.52|5260.62|5260.02|45
1722832820000|2024-08-05 04:40:20|5261.37|5260.77|5260.62|5260.02|5261.37|5260.77|5260.62|5260.02|43
1722832830000|2024-08-05 04:40:30|5260.49|5259.89|5260.87|5260.27|5260.87|5260.27|5259.87|5259.27|61
1722832840000|2024-08-05 04:40:40|5260.62|5260.02|5260.87|5260.27|5261.12|5260.52|5260.62|5260.02|28
1722832850000|2024-08-05 04:40:50|5260.99|5260.39|5261.87|5261.27|5261.87|5261.27|5260.99|5260.39|72
1722832860000|2024-08-05 04:41:00|5261.99|5261.39|5261.62|5261.02|5262.12|5261.52|5261.62|5261.02|63
1722832870000|2024-08-05 04:41:10|5261.74|5261.14|5261.24|5260.64|5261.87|5261.27|5261.12|5260.52|27
1722832880000|2024-08-05 04:41:20|5261.37|5260.77|5262.24|5261.64|5262.24|5261.64|5261.37|5260.77|40
1722832890000|2024-08-05 04:41:30|5262.37|5261.77|5263.12|5262.52|5263.12|5262.52|5262.12|5261.52|201
1722832900000|2024-08-05 04:41:40|5262.99|5262.39|5262.74|5262.14|5263.12|5262.52|5262.62|5262.02|29
1722832910000|2024-08-05 04:41:50|5262.87|5262.27|5263.24|5262.64|5263.37|5262.77|5262.74|5262.14|64
1722832920000|2024-08-05 04:42:00|5263.12|5262.52|5262.62|5262.02|5263.12|5262.52|5262.62|5262.02|48
1722832930000|2024-08-05 04:42:10|5262.74|5262.14|5262.37|5261.77|5262.87|5262.27|5262.37|5261.77|16
1722832940000|2024-08-05 04:42:20|5262.24|5261.64|5262.12|5261.52|5262.24|5261.64|5261.99|5261.39|32
1722832950000|2024-08-05 04:42:30|5261.87|5261.27|5261.87|5261.27|5261.87|5261.27|5261.12|5260.52|43
1722832960000|2024-08-05 04:42:40|5261.62|5261.02|5260.62|5260.02|5261.87|5261.27|5260.62|5260.02|43
1722832970000|2024-08-05 04:42:50|5260.74|5260.14|5259.87|5259.27|5260.74|5260.14|5259.74|5259.14|56
1722832980000|2024-08-05 04:43:00|5260.12|5259.52|5259.37|5258.77|5260.12|5259.52|5258.87|5258.27|107
1722832990000|2024-08-05 04:43:10|5259.24|5258.64|5259.12|5258.52|5259.87|5259.27|5259.12|5258.52|52
1722833000000|2024-08-05 04:43:20|5259.24|5258.64|5259.49|5258.89|5259.87|5259.27|5259.24|5258.64|56
1722833010000|2024-08-05 04:43:30|5259.37|5258.77|5258.74|5258.14|5259.62|5259.02|5258.37|5257.77|135
1722833020000|2024-08-05 04:43:40|5258.87|5258.27|5259.12|5258.52|5259.24|5258.64|5258.87|5258.27|97
1722833030000|2024-08-05 04:43:50|5259.24|5258.64|5258.99|5258.39|5259.37|5258.77|5258.87|5258.27|54
1722833040000|2024-08-05 04:44:00|5258.87|5258.27|5259.12|5258.52|5259.12|5258.52|5258.87|5258.27|54
1722833050000|2024-08-05 04:44:10|5259.24|5258.64|5259.12|5258.52|5259.62|5259.02|5259.12|5258.52|41
1722833060000|2024-08-05 04:44:20|5259.24|5258.64|5258.12|5257.52|5259.24|5258.64|5257.99|5257.39|102
1722833070000|2024-08-05 04:44:30|5257.99|5257.39|5258.37|5257.77|5258.62|5258.02|5257.87|5257.27|92
1722833080000|2024-08-05 04:44:40|5258.49|5257.89|5258.99|5258.39|5259.12|5258.52|5258.37|5257.77|48
1722833090000|2024-08-05 04:44:50|5259.12|5258.52|5258.24|5257.64|5259.12|5258.52|5258.12|5257.52|71
1722833100000|2024-08-05 04:45:00|5258.37|5257.77|5257.87|5257.27|5258.62|5258.02|5257.87|5257.27|42
1722833110000|2024-08-05 04:45:10|5258.12|5257.52|5257.87|5257.27|5258.12|5257.52|5257.62|5257.02|51
1722833120000|2024-08-05 04:45:20|5258.12|5257.52|5258.37|5257.77|5258.62|5258.02|5257.74|5257.14|90
1722833130000|2024-08-05 04:45:30|5258.24|5257.64|5258.62|5258.02|5258.74|5258.14|5258.24|5257.64|34
1722833140000|2024-08-05 04:45:40|5258.74|5258.14|5257.49|5256.89|5258.74|5258.14|5257.49|5256.89|59
1722833150000|2024-08-05 04:45:50|5257.62|5257.02|5257.74|5257.14|5257.87|5257.27|5257.62|5257.02|43
1722833160000|2024-08-05 04:46:00|5257.62|5257.02|5256.99|5256.39|5257.87|5257.27|5256.99|5256.39|62
1722833170000|2024-08-05 04:46:10|5256.87|5256.27|5257.62|5257.02|5257.62|5257.02|5256.62|5256.02|77
1722833180000|2024-08-05 04:46:20|5257.37|5256.77|5255.87|5255.27|5257.49|5256.89|5255.74|5255.14|708
1722833190000|2024-08-05 04:46:30|5255.99|5255.39|5257.24|5256.64|5257.49|5256.89|5255.99|5255.39|154
1722833200000|2024-08-05 04:46:40|5257.37|5256.77|5257.12|5256.52|5257.62|5257.02|5256.37|5255.77|115
1722833210000|2024-08-05 04:46:50|5256.99|5256.39|5256.37|5255.77|5257.12|5256.52|5256.37|5255.77|62
1722833220000|2024-08-05 04:47:00|5256.62|5256.02|5255.87|5255.27|5256.62|5256.02|5255.87|5255.27|258
1722833230000|2024-08-05 04:47:10|5255.62|5255.02|5255.74|5255.14|5255.99|5255.39|5255.62|5255.02|300
1722833240000|2024-08-05 04:47:20|5255.62|5255.02|5255.62|5255.02|5255.87|5255.27|5255.49|5254.89|119
1722833250000|2024-08-05 04:47:30|5255.99|5255.39|5255.74|5255.14|5256.24|5255.64|5255.62|5255.02|83
1722833260000|2024-08-05 04:47:40|5255.62|5255.02|5256.12|5255.52|5256.37|5255.77|5255.62|5255.02|42
1722833270000|2024-08-05 04:47:50|5255.87|5255.27|5255.24|5254.64|5256.24|5255.64|5255.12|5254.52|317
1722833280000|2024-08-05 04:48:00|5254.74|5254.14|5254.62|5254.02|5255.37|5254.77|5254.62|5254.02|932
1722833290000|2024-08-05 04:48:10|5253.87|5253.27|5254.12|5253.52|5254.24|5253.64|5253.37|5252.77|952
1722833300000|2024-08-05 04:48:20|5254.24|5253.64|5256.12|5255.52|5256.12|5255.52|5254.24|5253.64|246
1722833310000|2024-08-05 04:48:30|5256.62|5256.02|5255.74|5255.14|5256.62|5256.02|5255.62|5255.02|78
1722833320000|2024-08-05 04:48:40|5255.87|5255.27|5256.49|5255.89|5256.62|5256.02|5255.74|5255.14|46
1722833330000|2024-08-05 04:48:50|5256.62|5256.02|5255.74|5255.14|5256.62|5256.02|5255.37|5254.77|58
1722833340000|2024-08-05 04:49:00|5255.87|5255.27|5256.24|5255.64|5256.37|5255.77|5255.62|5255.02|29
1722833350000|2024-08-05 04:49:10|5256.12|5255.52|5256.37|5255.77|5256.62|5256.02|5256.12|5255.52|44
1722833360000|2024-08-05 04:49:20|5256.49|5255.89|5256.12|5255.52|5256.62|5256.02|5256.12|5255.52|33
1722833370000|2024-08-05 04:49:30|5256.24|5255.64|5256.12|5255.52|5256.24|5255.64|5255.12|5254.52|103
1722833380000|2024-08-05 04:49:40|5256.24|5255.64|5255.49|5254.89|5256.37|5255.77|5255.49|5254.89|46
1722833390000|2024-08-05 04:49:50|5255.37|5254.77|5256.62|5256.02|5256.62|5256.02|5255.37|5254.77|68
1722833400000|2024-08-05 04:50:00|5256.49|5255.89|5256.74|5256.14|5256.87|5256.27|5255.87|5255.27|51
1722833410000|2024-08-05 04:50:10|5256.99|5256.39|5256.99|5256.39|5257.12|5256.52|5256.49|5255.89|98
1722833420000|2024-08-05 04:50:20|5257.12|5256.52|5256.87|5256.27|5257.12|5256.52|5256.49|5255.89|51
1722833430000|2024-08-05 04:50:30|5256.62|5256.02|5256.62|5256.02|5256.87|5256.27|5256.37|5255.77|30
1722833440000|2024-08-05 04:50:40|5256.49|5255.89|5257.87|5257.27|5257.87|5257.27|5256.49|5255.89|50
1722833450000|2024-08-05 04:50:50|5257.74|5257.14|5258.12|5257.52|5258.37|5257.77|5257.49|5256.89|110
1722833460000|2024-08-05 04:51:00|5257.87|5257.27|5257.62|5257.02|5257.87|5257.27|5257.49|5256.89|34
1722833470000|2024-08-05 04:51:10|5257.87|5257.27|5257.62|5257.02|5257.87|5257.27|5257.12|5256.52|81
1722833480000|2024-08-05 04:51:20|5257.37|5256.77|5256.37|5255.77|5257.37|5256.77|5256.37|5255.77|38
1722833490000|2024-08-05 04:51:30|5256.49|5255.89|5256.87|5256.27|5257.49|5256.89|5256.37|5255.77|87
1722833500000|2024-08-05 04:51:40|5257.12|5256.52|5256.87|5256.27|5257.12|5256.52|5256.74|5256.14|22
1722833510000|2024-08-05 04:51:50|5256.99|5256.39|5256.37|5255.77|5256.99|5256.39|5256.12|5255.52|97
1722833520000|2024-08-05 04:52:00|5256.24|5255.64|5256.87|5256.27|5256.87|5256.27|5256.24|5255.64|26
1722833530000|2024-08-05 04:52:10|5256.99|5256.39|5256.74|5256.14|5257.12|5256.52|5256.62|5256.02|25
1722833540000|2024-08-05 04:52:20|5256.87|5256.27|5256.99|5256.39|5257.37|5256.77|5256.87|5256.27|45
1722833550000|2024-08-05 04:52:30|5256.87|5256.27|5256.87|5256.27|5256.99|5256.39|5256.37|5255.77|43
1722833560000|2024-08-05 04:52:40|5256.74|5256.14|5256.87|5256.27|5257.12|5256.52|5256.62|5256.02|44
1722833570000|2024-08-05 04:52:50|5256.74|5256.14|5256.37|5255.77|5256.74|5256.14|5256.24|5255.64|30
1722833580000|2024-08-05 04:53:00|5256.62|5256.02|5255.62|5255.02|5256.62|5256.02|5255.62|5255.02|56
1722833590000|2024-08-05 04:53:10|5255.87|5255.27|5255.87|5255.27|5255.87|5255.27|5255.62|5255.02|85
1722833600000|2024-08-05 04:53:20|5255.99|5255.39|5255.37|5254.77|5255.99|5255.39|5255.37|5254.77|111
1722833610000|2024-08-05 04:53:30|5255.62|5255.02|5255.62|5255.02|5256.24|5255.64|5255.49|5254.89|47
1722833620000|2024-08-05 04:53:40|5255.74|5255.14|5255.62|5255.02|5255.74|5255.14|5255.37|5254.77|23
1722833630000|2024-08-05 04:53:50|5255.49|5254.89|5255.12|5254.52|5255.62|5255.02|5255.12|5254.52|101
1722833640000|2024-08-05 04:54:00|5255.37|5254.77|5255.37|5254.77|5255.62|5255.02|5255.24|5254.64|40
1722833650000|2024-08-05 04:54:10|5255.49|5254.89|5255.37|5254.77|5255.62|5255.02|5254.99|5254.39|115
1722833660000|2024-08-05 04:54:20|5255.24|5254.64|5254.62|5254.02|5255.24|5254.64|5254.62|5254.02|127
1722833670000|2024-08-05 04:54:30|5254.87|5254.27|5254.74|5254.14|5254.87|5254.27|5254.62|5254.02|59
1722833680000|2024-08-05 04:54:40|5254.62|5254.02|5254.62|5254.02|5254.87|5254.27|5254.12|5253.52|256
1722833690000|2024-08-05 04:54:50|5254.74|5254.14|5254.24|5253.64|5254.74|5254.14|5253.87|5253.27|138
1722833700000|2024-08-05 04:55:00|5254.37|5253.77|5253.62|5253.02|5254.37|5253.77|5253.62|5253.02|274
1722833710000|2024-08-05 04:55:10|5253.49|5252.89|5254.12|5253.52|5254.12|5253.52|5253.37|5252.77|209
1722833720000|2024-08-05 04:55:20|5254.24|5253.64|5253.12|5252.52|5254.24|5253.64|5252.62|5252.02|1168
1722833730000|2024-08-05 04:55:30|5252.99|5252.39|5253.87|5253.27|5253.87|5253.27|5252.87|5252.27|69
1722833740000|2024-08-05 04:55:40|5253.74|5253.14|5253.74|5253.14|5253.99|5253.39|5253.12|5252.52|111
1722833750000|2024-08-05 04:55:50|5253.62|5253.02|5253.87|5253.27|5253.87|5253.27|5253.37|5252.77|63
1722833760000|2024-08-05 04:56:00|5253.99|5253.39|5254.87|5254.27|5255.37|5254.77|5253.99|5253.39|178
1722833770000|2024-08-05 04:56:10|5254.74|5254.14|5254.49|5253.89|5254.87|5254.27|5254.37|5253.77|121
1722833780000|2024-08-05 04:56:20|5254.62|5254.02|5255.12|5254.52|5255.37|5254.77|5254.49|5253.89|44
1722833790000|2024-08-05 04:56:30|5255.24|5254.64|5254.12|5253.52|5255.37|5254.77|5254.12|5253.52|145
1722833800000|2024-08-05 04:56:40|5254.24|5253.64|5254.62|5254.02|5254.62|5254.02|5254.12|5253.52|32
1722833810000|2024-08-05 04:56:50|5254.49|5253.89|5254.87|5254.27|5254.87|5254.27|5254.37|5253.77|30
1722833820000|2024-08-05 04:57:00|5254.99|5254.39|5254.74|5254.14|5255.12|5254.52|5254.37|5253.77|70
1722833830000|2024-08-05 04:57:10|5254.62|5254.02|5254.99|5254.39|5255.24|5254.64|5254.49|5253.89|39
1722833840000|2024-08-05 04:57:20|5255.24|5254.64|5254.37|5253.77|5255.62|5255.02|5254.37|5253.77|110
1722833850000|2024-08-05 04:57:30|5254.62|5254.02|5254.12|5253.52|5254.74|5254.14|5254.12|5253.52|49
1722833860000|2024-08-05 04:57:40|5254.24|5253.64|5253.74|5253.14|5254.24|5253.64|5253.62|5253.02|81
1722833870000|2024-08-05 04:57:50|5253.62|5253.02|5253.12|5252.52|5253.62|5253.02|5253.12|5252.52|29
1722833880000|2024-08-05 04:58:00|5253.24|5252.64|5252.49|5251.89|5253.87|5253.27|5252.49|5251.89|170
1722833890000|2024-08-05 04:58:10|5252.62|5252.02|5252.87|5252.27|5252.87|5252.27|5252.37|5251.77|78
1722833900000|2024-08-05 04:58:20|5252.62|5252.02|5252.62|5252.02|5252.99|5252.39|5252.37|5251.77|45
1722833910000|2024-08-05 04:58:30|5252.37|5251.77|5252.37|5251.77|5252.62|5252.02|5252.24|5251.64|229
1722833920000|2024-08-05 04:58:40|5252.24|5251.64|5252.87|5252.27|5253.12|5252.52|5252.12|5251.52|216
1722833930000|2024-08-05 04:58:50|5252.99|5252.39|5253.37|5252.77|5253.62|5253.02|5252.87|5252.27|53
1722833940000|2024-08-05 04:59:00|5253.24|5252.64|5252.87|5252.27|5253.37|5252.77|5252.87|5252.27|34
1722833950000|2024-08-05 04:59:10|5252.62|5252.02|5253.12|5252.52|5253.12|5252.52|5252.37|5251.77|75
1722833960000|2024-08-05 04:59:20|5253.24|5252.64|5252.87|5252.27|5253.37|5252.77|5252.62|5252.02|45
1722833970000|2024-08-05 04:59:30|5252.74|5252.14|5253.24|5252.64|5253.37|5252.77|5252.74|5252.14|47
1722833980000|2024-08-05 04:59:40|5253.12|5252.52|5252.74|5252.14|5253.12|5252.52|5252.62|5252.02|35
1722833990000|2024-08-05 04:59:50|5252.62|5252.02|5252.12|5251.52|5252.87|5252.27|5252.12|5251.52|177
1722834000000|2024-08-05 05:00:00|5252.37|5251.77|5253.12|5252.52|5253.12|5252.52|5252.12|5251.52|110
1722834010000|2024-08-05 05:00:10|5252.87|5252.27|5252.74|5252.14|5253.37|5252.77|5252.74|5252.14|67
1722834020000|2024-08-05 05:00:20|5252.87|5252.27|5252.74|5252.14|5253.37|5252.77|5252.62|5252.02|64
1722834030000|2024-08-05 05:00:30|5252.87|5252.27|5252.87|5252.27|5252.99|5252.39|5252.37|5251.77|82
1722834040000|2024-08-05 05:00:40|5252.99|5252.39|5252.62|5252.02|5253.37|5252.77|5252.62|5252.02|85
1722834050000|2024-08-05 05:00:50|5252.74|5252.14|5252.99|5252.39|5252.99|5252.39|5252.62|5252.02|39
1722834060000|2024-08-05 05:01:00|5252.87|5252.27|5251.87|5251.27|5253.12|5252.52|5251.87|5251.27|203
1722834070000|2024-08-05 05:01:10|5252.12|5251.52|5252.24|5251.64|5252.37|5251.77|5251.74|5251.14|378
1722834080000|2024-08-05 05:01:20|5252.12|5251.52|5253.87|5253.27|5253.87|5253.27|5252.12|5251.52|147
1722834090000|2024-08-05 05:01:30|5253.62|5253.02|5252.12|5251.52|5253.62|5253.02|5251.87|5251.27|204
1722834100000|2024-08-05 05:01:40|5251.87|5251.27|5251.62|5251.02|5251.99|5251.39|5251.37|5250.77|137
1722834110000|2024-08-05 05:01:50|5251.37|5250.77|5251.62|5251.02|5251.62|5251.02|5251.37|5250.77|75
1722834120000|2024-08-05 05:02:00|5251.49|5250.89|5251.49|5250.89|5251.62|5251.02|5251.12|5250.52|501
1722834130000|2024-08-05 05:02:10|5251.62|5251.02|5251.37|5250.77|5251.74|5251.14|5251.12|5250.52|171
1722834140000|2024-08-05 05:02:20|5251.49|5250.89|5251.49|5250.89|5252.12|5251.52|5251.37|5250.77|73
1722834150000|2024-08-05 05:02:30|5251.37|5250.77|5250.99|5250.39|5251.49|5250.89|5250.99|5250.39|176
1722834160000|2024-08-05 05:02:40|5250.62|5250.02|5251.37|5250.77|5251.87|5251.27|5250.62|5250.02|190
1722834170000|2024-08-05 05:02:50|5251.24|5250.64|5250.12|5249.52|5251.24|5250.64|5249.87|5249.27|593
1722834180000|2024-08-05 05:03:00|5249.99|5249.39|5249.49|5248.89|5250.12|5249.52|5249.37|5248.77|590
1722834190000|2024-08-05 05:03:10|5249.62|5249.02|5249.49|5248.89|5249.74|5249.14|5248.99|5248.39|528
1722834200000|2024-08-05 05:03:20|5249.24|5248.64|5249.37|5248.77|5249.99|5249.39|5249.12|5248.52|356
1722834210000|2024-08-05 05:03:30|5249.49|5248.89|5251.74|5251.14|5252.62|5252.02|5249.49|5248.89|290
1722834220000|2024-08-05 05:03:40|5251.49|5250.89|5250.87|5250.27|5251.49|5250.89|5250.24|5249.64|114
1722834230000|2024-08-05 05:03:50|5250.62|5250.02|5250.24|5249.64|5251.49|5250.89|5250.24|5249.64|115
1722834240000|2024-08-05 05:04:00|5250.37|5249.77|5251.37|5250.77|5252.24|5251.64|5250.37|5249.77|157
1722834250000|2024-08-05 05:04:10|5251.62|5251.02|5251.62|5251.02|5252.62|5252.02|5251.12|5250.52|215
1722834260000|2024-08-05 05:04:20|5251.87|5251.27|5252.24|5251.64|5252.49|5251.89|5251.62|5251.02|136
1722834270000|2024-08-05 05:04:30|5252.37|5251.77|5252.99|5252.39|5253.62|5253.02|5252.37|5251.77|159
1722834280000|2024-08-05 05:04:40|5252.74|5252.14|5252.74|5252.14|5253.24|5252.64|5252.24|5251.64|59
1722834290000|2024-08-05 05:04:50|5252.49|5251.89|5252.37|5251.77|5252.74|5252.14|5252.12|5251.52|67
1722834300000|2024-08-05 05:05:00|5252.12|5251.52|5253.74|5253.14|5253.74|5253.14|5252.12|5251.52|141
1722834310000|2024-08-05 05:05:10|5253.49|5252.89|5253.74|5253.14|5254.12|5253.52|5253.37|5252.77|49
1722834320000|2024-08-05 05:05:20|5253.87|5253.27|5252.99|5252.39|5253.87|5253.27|5252.87|5252.27|45
1722834330000|2024-08-05 05:05:30|5252.87|5252.27|5253.12|5252.52|5253.49|5252.89|5252.62|5252.02|38
1722834340000|2024-08-05 05:05:40|5252.99|5252.39|5252.49|5251.89|5253.74|5253.14|5252.49|5251.89|107
1722834350000|2024-08-05 05:05:50|5252.37|5251.77|5251.99|5251.39|5252.62|5252.02|5251.99|5251.39|50
1722834360000|2024-08-05 05:06:00|5252.37|5251.77|5251.62|5251.02|5252.37|5251.77|5251.62|5251.02|105
1722834370000|2024-08-05 05:06:10|5251.37|5250.77|5252.24|5251.64|5252.49|5251.89|5251.37|5250.77|131
1722834380000|2024-08-05 05:06:20|5252.62|5252.02|5253.74|5253.14|5253.74|5253.14|5252.62|5252.02|124
1722834390000|2024-08-05 05:06:30|5253.24|5252.64|5253.99|5253.39|5254.37|5253.77|5253.24|5252.64|182
1722834400000|2024-08-05 05:06:40|5253.87|5253.27|5253.37|5252.77|5253.99|5253.39|5253.12|5252.52|92
1722834410000|2024-08-05 05:06:50|5253.62|5253.02|5251.99|5251.39|5253.99|5253.39|5251.87|5251.27|72
1722834420000|2024-08-05 05:07:00|5252.12|5251.52|5252.24|5251.64|5252.62|5252.02|5251.99|5251.39|40
1722834430000|2024-08-05 05:07:10|5252.37|5251.77|5253.49|5252.89|5253.87|5253.27|5252.24|5251.64|91
1722834440000|2024-08-05 05:07:20|5253.37|5252.77|5252.99|5252.39|5253.49|5252.89|5252.62|5252.02|38
1722834450000|2024-08-05 05:07:30|5253.12|5252.52|5252.74|5252.14|5253.24|5252.64|5252.62|5252.02|63
1722834460000|2024-08-05 05:07:40|5252.62|5252.02|5252.87|5252.27|5253.12|5252.52|5252.37|5251.77|59
1722834470000|2024-08-05 05:07:50|5252.99|5252.39|5252.49|5251.89|5253.12|5252.52|5252.49|5251.89|21
1722834480000|2024-08-05 05:08:00|5252.62|5252.02|5251.99|5251.39|5252.62|5252.02|5251.87|5251.27|76
1722834490000|2024-08-05 05:08:10|5252.12|5251.52|5251.74|5251.14|5252.24|5251.64|5251.62|5251.02|71
1722834500000|2024-08-05 05:08:20|5251.87|5251.27|5250.62|5250.02|5252.12|5251.52|5250.49|5249.89|145
1722834510000|2024-08-05 05:08:30|5250.12|5249.52|5249.37|5248.77|5250.62|5250.02|5249.37|5248.77|229
1722834520000|2024-08-05 05:08:40|5249.49|5248.89|5248.99|5248.39|5249.49|5248.89|5248.87|5248.27|142
1722834530000|2024-08-05 05:08:50|5249.12|5248.52|5248.49|5247.89|5249.12|5248.52|5248.49|5247.89|202
1722834540000|2024-08-05 05:09:00|5248.74|5248.14|5249.49|5248.89|5249.62|5249.02|5248.62|5248.02|51
1722834550000|2024-08-05 05:09:10|5249.37|5248.77|5248.74|5248.14|5249.37|5248.77|5248.74|5248.14|55
1722834560000|2024-08-05 05:09:20|5248.62|5248.02|5248.99|5248.39|5248.99|5248.39|5248.37|5247.77|49
1722834570000|2024-08-05 05:09:30|5248.87|5248.27|5248.37|5247.77|5248.99|5248.39|5248.37|5247.77|60
1722834580000|2024-08-05 05:09:40|5248.12|5247.52|5248.49|5247.89|5248.62|5248.02|5248.12|5247.52|218
1722834590000|2024-08-05 05:09:50|5248.62|5248.02|5249.62|5249.02|5250.62|5250.02|5248.62|5248.02|144
1722834600000|2024-08-05 05:10:00|5249.74|5249.14|5250.87|5250.27|5250.87|5250.27|5249.62|5249.02|42
1722834610000|2024-08-05 05:10:10|5250.49|5249.89|5248.99|5248.39|5250.49|5249.89|5248.74|5248.14|187
1722834620000|2024-08-05 05:10:20|5248.74|5248.14|5247.99|5247.39|5248.87|5248.27|5247.62|5247.02|428
1722834630000|2024-08-05 05:10:30|5247.74|5247.14|5248.24|5247.64|5248.24|5247.64|5247.49|5246.89|195
1722834640000|2024-08-05 05:10:40|5248.37|5247.77|5248.24|5247.64|5248.62|5248.02|5248.24|5247.64|39
1722834650000|2024-08-05 05:10:50|5248.12|5247.52|5248.74|5248.14|5249.37|5248.77|5247.87|5247.27|134
1722834660000|2024-08-05 05:11:00|5248.87|5248.27|5250.12|5249.52|5250.12|5249.52|5248.74|5248.14|156
1722834670000|2024-08-05 05:11:10|5249.99|5249.39|5250.37|5249.77|5250.62|5250.02|5249.49|5248.89|148
1722834680000|2024-08-05 05:11:20|5250.49|5249.89|5251.24|5250.64|5251.49|5250.89|5250.49|5249.89|95
1722834690000|2024-08-05 05:11:30|5251.37|5250.77|5250.99|5250.39|5251.62|5251.02|5250.49|5249.89|70
1722834700000|2024-08-05 05:11:40|5251.12|5250.52|5251.12|5250.52|5251.12|5250.52|5250.87|5250.27|24
1722834710000|2024-08-05 05:11:50|5250.99|5250.39|5250.12|5249.52|5250.99|5250.39|5250.12|5249.52|43
1722834720000|2024-08-05 05:12:00|5249.87|5249.27|5249.62|5249.02|5249.99|5249.39|5249.62|5249.02|76
1722834730000|2024-08-05 05:12:10|5249.74|5249.14|5248.74|5248.14|5249.87|5249.27|5248.74|5248.14|63
1722834740000|2024-08-05 05:12:20|5248.87|5248.27|5248.99|5248.39|5248.99|5248.39|5248.62|5248.02|15
1722834750000|2024-08-05 05:12:30|5248.87|5248.27|5248.37|5247.77|5248.87|5248.27|5248.12|5247.52|81
1722834760000|2024-08-05 05:12:40|5248.24|5247.64|5248.37|5247.77|5248.87|5248.27|5248.24|5247.64|59
1722834770000|2024-08-05 05:12:50|5248.24|5247.64|5248.49|5247.89|5248.49|5247.89|5247.87|5247.27|112
1722834780000|2024-08-05 05:13:00|5248.37|5247.77|5249.12|5248.52|5249.62|5249.02|5248.37|5247.77|61
1722834790000|2024-08-05 05:13:10|5249.24|5248.64|5249.87|5249.27|5249.99|5249.39|5249.24|5248.64|25
1722834800000|2024-08-05 05:13:20|5249.99|5249.39|5249.87|5249.27|5250.12|5249.52|5249.49|5248.89|56
1722834810000|2024-08-05 05:13:30|5249.99|5249.39|5249.87|5249.27|5250.37|5249.77|5249.74|5249.14|66
1722834820000|2024-08-05 05:13:40|5250.24|5249.64|5249.87|5249.27|5250.24|5249.64|5249.87|5249.27|15
1722834830000|2024-08-05 05:13:50|5249.74|5249.14|5249.12|5248.52|5249.87|5249.27|5249.12|5248.52|51
1722834840000|2024-08-05 05:14:00|5249.37|5248.77|5249.87|5249.27|5249.87|5249.27|5249.37|5248.77|29
1722834850000|2024-08-05 05:14:10|5249.74|5249.14|5249.74|5249.14|5250.62|5250.02|5249.49|5248.89|65
1722834860000|2024-08-05 05:14:20|5249.87|5249.27|5249.49|5248.89|5249.87|5249.27|5249.49|5248.89|23
1722834870000|2024-08-05 05:14:30|5249.74|5249.14|5250.37|5249.77|5250.62|5250.02|5249.74|5249.14|43
1722834880000|2024-08-05 05:14:40|5250.24|5249.64|5250.24|5249.64|5250.62|5250.02|5249.99|5249.39|28
1722834890000|2024-08-05 05:14:50|5250.12|5249.52|5250.24|5249.64|5250.24|5249.64|5249.87|5249.27|25
1722834900000|2024-08-05 05:15:00|5250.37|5249.77|5249.37|5248.77|5250.49|5249.89|5249.12|5248.52|50
1722834910000|2024-08-05 05:15:10|5249.49|5248.89|5248.99|5248.39|5249.74|5249.14|5248.99|5248.39|35
1722834920000|2024-08-05 05:15:20|5248.74|5248.14|5249.24|5248.64|5249.37|5248.77|5248.37|5247.77|62
1722834930000|2024-08-05 05:15:30|5249.37|5248.77|5249.24|5248.64|5249.62|5249.02|5249.24|5248.64|22
1722834940000|2024-08-05 05:15:40|5249.99|5249.39|5249.87|5249.27|5250.24|5249.64|5249.87|5249.27|81
1722834950000|2024-08-05 05:15:50|5250.12|5249.52|5250.37|5249.77|5250.37|5249.77|5249.87|5249.27|37
1722834960000|2024-08-05 05:16:00|5250.62|5250.02|5251.62|5251.02|5251.62|5251.02|5250.49|5249.89|136
1722834970000|2024-08-05 05:16:10|5251.87|5251.27|5252.74|5252.14|5253.12|5252.52|5251.87|5251.27|248
1722834980000|2024-08-05 05:16:20|5252.87|5252.27|5251.62|5251.02|5253.24|5252.64|5251.62|5251.02|65
1722834990000|2024-08-05 05:16:30|5251.49|5250.89|5251.37|5250.77|5252.49|5251.89|5251.24|5250.64|109
1722835000000|2024-08-05 05:16:40|5251.24|5250.64|5249.87|5249.27|5251.24|5250.64|5249.49|5248.89|113
1722835010000|2024-08-05 05:16:50|5249.74|5249.14|5250.12|5249.52|5250.62|5250.02|5249.74|5249.14|71
1722835020000|2024-08-05 05:17:00|5249.99|5249.39|5250.62|5250.02|5250.87|5250.27|5249.87|5249.27|86
1722835030000|2024-08-05 05:17:10|5250.37|5249.77|5249.74|5249.14|5250.49|5249.89|5249.74|5249.14|37
1722835040000|2024-08-05 05:17:20|5249.62|5249.02|5249.24|5248.64|5249.87|5249.27|5249.12|5248.52|40
1722835050000|2024-08-05 05:17:30|5249.37|5248.77|5248.24|5247.64|5249.37|5248.77|5248.24|5247.64|75
1722835060000|2024-08-05 05:17:40|5248.37|5247.77|5248.24|5247.64|5248.62|5248.02|5247.62|5247.02|83
1722835070000|2024-08-05 05:17:50|5247.99|5247.39|5247.99|5247.39|5247.99|5247.39|5247.37|5246.77|68
1722835080000|2024-08-05 05:18:00|5247.87|5247.27|5247.99|5247.39|5248.12|5247.52|5247.24|5246.64|88
1722835090000|2024-08-05 05:18:10|5247.87|5247.27|5247.99|5247.39|5248.37|5247.77|5247.37|5246.77|49
1722835100000|2024-08-05 05:18:20|5248.12|5247.52|5248.12|5247.52|5248.49|5247.89|5247.12|5246.52|233
1722835110000|2024-08-05 05:18:30|5247.99|5247.39|5247.99|5247.39|5248.12|5247.52|5247.62|5247.02|75
1722835120000|2024-08-05 05:18:40|5247.87|5247.27|5248.62|5248.02|5248.62|5248.02|5247.87|5247.27|41
1722835130000|2024-08-05 05:18:50|5248.74|5248.14|5248.49|5247.89|5248.87|5248.27|5248.37|5247.77|66
1722835140000|2024-08-05 05:19:00|5248.62|5248.02|5248.37|5247.77|5248.99|5248.39|5248.12|5247.52|59
1722835150000|2024-08-05 05:19:10|5248.24|5247.64|5248.49|5247.89|5248.62|5248.02|5247.62|5247.02|208
1722835160000|2024-08-05 05:19:20|5248.62|5248.02|5247.37|5246.77|5248.62|5248.02|5247.24|5246.64|122
1722835170000|2024-08-05 05:19:30|5247.24|5246.64|5248.12|5247.52|5248.12|5247.52|5247.24|5246.64|91
1722835180000|2024-08-05 05:19:40|5247.99|5247.39|5247.87|5247.27|5248.12|5247.52|5247.62|5247.02|55
1722835190000|2024-08-05 05:19:50|5247.74|5247.14|5247.74|5247.14|5247.99|5247.39|5247.62|5247.02|43
1722835200000|2024-08-05 05:20:00|5247.62|5247.02|5247.24|5246.64|5247.87|5247.27|5247.24|5246.64|36
1722835210000|2024-08-05 05:20:10|5247.37|5246.77|5247.62|5247.02|5247.62|5247.02|5247.12|5246.52|100
1722835220000|2024-08-05 05:20:20|5247.49|5246.89|5247.74|5247.14|5247.87|5247.27|5247.37|5246.77|26
1722835230000|2024-08-05 05:20:30|5247.87|5247.27|5247.62|5247.02|5248.12|5247.52|5247.62|5247.02|51
1722835240000|2024-08-05 05:20:40|5247.49|5246.89|5247.74|5247.14|5247.99|5247.39|5247.49|5246.89|44
1722835250000|2024-08-05 05:20:50|5247.62|5247.02|5248.12|5247.52|5248.37|5247.77|5247.37|5246.77|74
1722835260000|2024-08-05 05:21:00|5248.37|5247.77|5248.74|5248.14|5248.99|5248.39|5248.24|5247.64|81
1722835270000|2024-08-05 05:21:10|5248.62|5248.02|5248.37|5247.77|5248.74|5248.14|5248.24|5247.64|58
1722835280000|2024-08-05 05:21:20|5248.62|5248.02|5248.62|5248.02|5248.62|5248.02|5248.12|5247.52|72
1722835290000|2024-08-05 05:21:30|5248.74|5248.14|5248.87|5248.27|5248.87|5248.27|5248.62|5248.02|32
1722835300000|2024-08-05 05:21:40|5248.62|5248.02|5248.62|5248.02|5249.24|5248.64|5248.62|5248.02|85
1722835310000|2024-08-05 05:21:50|5248.49|5247.89|5247.37|5246.77|5248.49|5247.89|5247.37|5246.77|64
1722835320000|2024-08-05 05:22:00|5247.49|5246.89|5247.62|5247.02|5247.74|5247.14|5247.49|5246.89|40
1722835330000|2024-08-05 05:22:10|5247.49|5246.89|5247.12|5246.52|5247.62|5247.02|5247.12|5246.52|47
1722835340000|2024-08-05 05:22:20|5247.24|5246.64|5246.87|5246.27|5247.37|5246.77|5246.87|5246.27|86
1722835350000|2024-08-05 05:22:30|5246.99|5246.39|5246.87|5246.27|5247.12|5246.52|5246.62|5246.02|276
1722835360000|2024-08-05 05:22:40|5246.74|5246.14|5246.37|5245.77|5246.87|5246.27|5246.37|5245.77|237
1722835370000|2024-08-05 05:22:50|5246.49|5245.89|5246.37|5245.77|5246.62|5246.02|5246.37|5245.77|88
1722835380000|2024-08-05 05:23:00|5247.12|5246.52|5247.37|5246.77|5247.74|5247.14|5247.12|5246.52|113
1722835390000|2024-08-05 05:23:10|5247.24|5246.64|5246.87|5246.27|5247.37|5246.77|5246.74|5246.14|52
1722835400000|2024-08-05 05:23:20|5246.62|5246.02|5246.37|5245.77|5246.74|5246.14|5245.37|5244.77|1098
1722835410000|2024-08-05 05:23:30|5246.24|5245.64|5246.87|5246.27|5246.87|5246.27|5245.99|5245.39|64
1722835420000|2024-08-05 05:23:40|5246.99|5246.39|5247.62|5247.02|5247.74|5247.14|5246.99|5246.39|102
1722835430000|2024-08-05 05:23:50|5247.74|5247.14|5248.87|5248.27|5248.99|5248.39|5247.37|5246.77|144
1722835440000|2024-08-05 05:24:00|5248.62|5248.02|5247.74|5247.14|5248.62|5248.02|5247.49|5246.89|43
1722835450000|2024-08-05 05:24:10|5247.62|5247.02|5246.62|5246.02|5247.62|5247.02|5246.62|5246.02|54
1722835460000|2024-08-05 05:24:20|5246.49|5245.89|5246.37|5245.77|5246.49|5245.89|5245.87|5245.27|84
1722835470000|2024-08-05 05:24:30|5246.24|5245.64|5246.12|5245.52|5246.37|5245.77|5245.87|5245.27|55
1722835480000|2024-08-05 05:24:40|5245.99|5245.39|5245.62|5245.02|5245.99|5245.39|5245.49|5244.89|61
1722835490000|2024-08-05 05:24:50|5245.49|5244.89|5245.87|5245.27|5246.62|5246.02|5245.49|5244.89|121
1722835500000|2024-08-05 05:25:00|5245.74|5245.14|5245.37|5244.77|5245.87|5245.27|5245.24|5244.64|143
1722835510000|2024-08-05 05:25:10|5245.62|5245.02|5244.87|5244.27|5245.87|5245.27|5244.87|5244.27|553
1722835520000|2024-08-05 05:25:20|5245.87|5245.27|5245.99|5245.39|5246.12|5245.52|5245.49|5244.89|196
1722835530000|2024-08-05 05:25:30|5245.74|5245.14|5244.87|5244.27|5245.87|5245.27|5244.87|5244.27|58
1722835540000|2024-08-05 05:25:40|5244.99|5244.39|5244.87|5244.27|5245.24|5244.64|5244.87|5244.27|33
1722835550000|2024-08-05 05:25:50|5244.74|5244.14|5244.87|5244.27|5245.24|5244.64|5244.37|5243.77|276
1722835560000|2024-08-05 05:26:00|5244.74|5244.14|5245.62|5245.02|5246.12|5245.52|5244.49|5243.89|62
1722835570000|2024-08-05 05:26:10|5245.74|5245.14|5244.99|5244.39|5245.74|5245.14|5244.87|5244.27|21
1722835580000|2024-08-05 05:26:20|5244.87|5244.27|5245.24|5244.64|5245.37|5244.77|5244.87|5244.27|35
1722835590000|2024-08-05 05:26:30|5245.49|5244.89|5245.62|5245.02|5245.62|5245.02|5245.37|5244.77|34
1722835600000|2024-08-05 05:26:40|5245.74|5245.14|5244.87|5244.27|5245.74|5245.14|5244.49|5243.89|95
1722835610000|2024-08-05 05:26:50|5244.74|5244.14|5244.62|5244.02|5244.87|5244.27|5244.37|5243.77|46
1722835620000|2024-08-05 05:27:00|5244.74|5244.14|5244.49|5243.89|5244.74|5244.14|5244.37|5243.77|41
1722835630000|2024-08-05 05:27:10|5244.37|5243.77|5244.12|5243.52|5244.62|5244.02|5244.12|5243.52|122
1722835640000|2024-08-05 05:27:20|5244.24|5243.64|5244.37|5243.77|5244.74|5244.14|5244.12|5243.52|164
1722835650000|2024-08-05 05:27:30|5244.12|5243.52|5244.62|5244.02|5244.62|5244.02|5244.12|5243.52|57
1722835660000|2024-08-05 05:27:40|5244.74|5244.14|5244.37|5243.77|5244.74|5244.14|5244.37|5243.77|40
1722835670000|2024-08-05 05:27:50|5244.62|5244.02|5245.37|5244.77|5245.37|5244.77|5244.62|5244.02|59
1722835680000|2024-08-05 05:28:00|5245.12|5244.52|5245.62|5245.02|5246.12|5245.52|5245.12|5244.52|96
1722835690000|2024-08-05 05:28:10|5245.49|5244.89|5245.37|5244.77|5245.87|5245.27|5245.37|5244.77|108
1722835700000|2024-08-05 05:28:20|5245.12|5244.52|5245.87|5245.27|5245.99|5245.39|5245.12|5244.52|72
1722835710000|2024-08-05 05:28:30|5245.37|5244.77|5247.87|5247.27|5247.87|5247.27|5245.37|5244.77|259
1722835720000|2024-08-05 05:28:40|5247.62|5247.02|5247.62|5247.02|5247.87|5247.27|5247.12|5246.52|85
1722835730000|2024-08-05 05:28:50|5247.49|5246.89|5247.62|5247.02|5247.87|5247.27|5247.37|5246.77|24
1722835740000|2024-08-05 05:29:00|5247.49|5246.89|5247.24|5246.64|5248.87|5248.27|5247.24|5246.64|152
1722835750000|2024-08-05 05:29:10|5247.37|5246.77|5247.74|5247.14|5247.74|5247.14|5247.37|5246.77|22
1722835760000|2024-08-05 05:29:20|5247.62|5247.02|5248.87|5248.27|5248.87|5248.27|5247.62|5247.02|201
1722835770000|2024-08-05 05:29:30|5248.74|5248.14|5247.62|5247.02|5248.87|5248.27|5247.37|5246.77|120
1722835780000|2024-08-05 05:29:40|5247.37|5246.77|5246.49|5245.89|5247.62|5247.02|5246.49|5245.89|111
1722835790000|2024-08-05 05:29:50|5246.62|5246.02|5245.74|5245.14|5246.62|5246.02|5245.74|5245.14|92
1722835800000|2024-08-05 05:30:00|5245.87|5245.27|5245.12|5244.52|5245.87|5245.27|5244.87|5244.27|167
1722835810000|2024-08-05 05:30:10|5245.24|5244.64|5243.99|5243.39|5245.24|5244.64|5243.87|5243.27|161
1722835820000|2024-08-05 05:30:20|5243.87|5243.27|5241.74|5241.14|5243.87|5243.27|5241.62|5241.02|1182
1722835830000|2024-08-05 05:30:30|5241.87|5241.27|5243.12|5242.52|5243.62|5243.02|5241.87|5241.27|142
1722835840000|2024-08-05 05:30:40|5243.37|5242.77|5242.99|5242.39|5243.87|5243.27|5242.99|5242.39|165
1722835850000|2024-08-05 05:30:50|5243.12|5242.52|5242.74|5242.14|5243.37|5242.77|5242.74|5242.14|51
1722835860000|2024-08-05 05:31:00|5242.87|5242.27|5241.74|5241.14|5242.87|5242.27|5241.74|5241.14|108
1722835870000|2024-08-05 05:31:10|5241.62|5241.02|5242.74|5242.14|5242.87|5242.27|5241.62|5241.02|154
1722835880000|2024-08-05 05:31:20|5242.87|5242.27|5241.87|5241.27|5242.99|5242.39|5241.87|5241.27|120
1722835890000|2024-08-05 05:31:30|5241.74|5241.14|5241.99|5241.39|5241.99|5241.39|5241.62|5241.02|59
1722835900000|2024-08-05 05:31:40|5241.62|5241.02|5242.87|5242.27|5243.24|5242.64|5241.62|5241.02|122
1722835910000|2024-08-05 05:31:50|5242.99|5242.39|5241.12|5240.52|5243.12|5242.52|5240.99|5240.39|385
1722835920000|2024-08-05 05:32:00|5241.62|5241.02|5238.62|5238.02|5241.87|5241.27|5238.49|5237.89|853
1722835930000|2024-08-05 05:32:10|5239.24|5238.64|5238.37|5237.77|5239.24|5238.64|5238.12|5237.52|299
1722835940000|2024-08-05 05:32:20|5238.49|5237.89|5237.62|5237.02|5238.62|5238.02|5237.12|5236.52|527
1722835950000|2024-08-05 05:32:30|5237.49|5236.89|5238.37|5237.77|5238.62|5238.02|5236.87|5236.27|356
1722835960000|2024-08-05 05:32:40|5238.12|5237.52|5237.37|5236.77|5238.87|5238.27|5237.12|5236.52|271
1722835970000|2024-08-05 05:32:50|5237.49|5236.89|5237.24|5236.64|5237.99|5237.39|5236.87|5236.27|253
1722835980000|2024-08-05 05:33:00|5237.12|5236.52|5236.12|5235.52|5237.12|5236.52|5236.12|5235.52|199
1722835990000|2024-08-05 05:33:10|5235.99|5235.39|5233.87|5233.27|5236.49|5235.89|5233.62|5233.02|1083
1722836000000|2024-08-05 05:33:20|5234.12|5233.52|5231.12|5230.52|5234.62|5234.02|5230.37|5229.77|714
1722836010000|2024-08-05 05:33:30|5231.24|5230.64|5230.74|5230.14|5232.49|5231.89|5229.99|5229.39|393
1722836020000|2024-08-05 05:33:40|5230.99|5230.39|5228.62|5228.02|5231.37|5230.77|5228.49|5227.89|410
1722836030000|2024-08-05 05:33:50|5228.37|5227.77|5227.12|5226.52|5228.62|5228.02|5227.12|5226.52|328
1722836040000|2024-08-05 05:34:00|5228.62|5228.02|5230.62|5230.02|5230.62|5230.02|5228.62|5228.02|444
1722836050000|2024-08-05 05:34:10|5230.87|5230.27|5230.37|5229.77|5232.62|5232.02|5230.37|5229.77|270
1722836060000|2024-08-05 05:34:20|5230.49|5229.89|5230.37|5229.77|5230.74|5230.14|5229.99|5229.39|244
1722836070000|2024-08-05 05:34:30|5230.24|5229.64|5229.87|5229.27|5230.62|5230.02|5229.74|5229.14|81
1722836080000|2024-08-05 05:34:40|5229.99|5229.39|5229.62|5229.02|5230.12|5229.52|5229.37|5228.77|83
1722836090000|2024-08-05 05:34:50|5229.87|5229.27|5230.12|5229.52|5230.87|5230.27|5229.87|5229.27|127
1722836100000|2024-08-05 05:35:00|5230.24|5229.64|5229.12|5228.52|5230.37|5229.77|5228.62|5228.02|315
1722836110000|2024-08-05 05:35:10|5228.99|5228.39|5226.62|5226.02|5229.12|5228.52|5225.87|5225.27|482
1722836120000|2024-08-05 05:35:20|5226.49|5225.89|5227.12|5226.52|5227.49|5226.89|5225.99|5225.39|294
1722836130000|2024-08-05 05:35:30|5227.37|5226.77|5226.87|5226.27|5227.49|5226.89|5226.62|5226.02|132
1722836140000|2024-08-05 05:35:40|5227.12|5226.52|5227.12|5226.52|5227.37|5226.77|5226.12|5225.52|150
1722836150000|2024-08-05 05:35:50|5227.24|5226.64|5227.37|5226.77|5228.12|5227.52|5226.62|5226.02|99
1722836160000|2024-08-05 05:36:00|5227.62|5227.02|5228.62|5228.02|5228.87|5228.27|5226.87|5226.27|283
1722836170000|2024-08-05 05:36:10|5227.99|5227.39|5228.62|5228.02|5228.99|5228.39|5227.87|5227.27|133
1722836180000|2024-08-05 05:36:20|5228.37|5227.77|5228.62|5228.02|5228.62|5228.02|5227.87|5227.27|95
1722836190000|2024-08-05 05:36:30|5228.37|5227.77|5225.49|5224.89|5230.12|5229.52|5223.99|5223.39|985
1722836200000|2024-08-05 05:36:40|5225.37|5224.77|5225.12|5224.52|5226.37|5225.77|5223.87|5223.27|302
1722836210000|2024-08-05 05:36:50|5225.24|5224.64|5223.99|5223.39|5225.24|5224.64|5223.99|5223.39|204
1722836220000|2024-08-05 05:37:00|5224.12|5223.52|5224.24|5223.64|5225.37|5224.77|5223.49|5222.89|317
1722836230000|2024-08-05 05:37:10|5224.37|5223.77|5223.87|5223.27|5224.49|5223.89|5223.74|5223.14|347
1722836240000|2024-08-05 05:37:20|5223.99|5223.39|5224.37|5223.77|5226.12|5225.52|5223.62|5223.02|308
1722836250000|2024-08-05 05:37:30|5224.49|5223.89|5225.49|5224.89|5226.62|5226.02|5224.37|5223.77|147
1722836260000|2024-08-05 05:37:40|5225.62|5225.02|5225.24|5224.64|5225.62|5225.02|5224.12|5223.52|224
1722836270000|2024-08-05 05:37:50|5224.74|5224.14|5224.49|5223.89|5225.37|5224.77|5224.37|5223.77|139
1722836280000|2024-08-05 05:38:00|5224.62|5224.02|5225.87|5225.27|5226.49|5225.89|5224.62|5224.02|233
1722836290000|2024-08-05 05:38:10|5226.12|5225.52|5226.62|5226.02|5227.62|5227.02|5225.87|5225.27|483
1722836300000|2024-08-05 05:38:20|5226.37|5225.77|5226.37|5225.77|5226.62|5226.02|5225.24|5224.64|167
1722836310000|2024-08-05 05:38:30|5226.24|5225.64|5225.87|5225.27|5226.99|5226.39|5225.24|5224.64|205
1722836320000|2024-08-05 05:38:40|5225.37|5224.77|5222.37|5221.77|5225.62|5225.02|5222.12|5221.52|1433
1722836330000|2024-08-05 05:38:50|5222.62|5222.02|5219.62|5219.02|5222.62|5222.02|5215.62|5215.02|1655
1722836340000|2024-08-05 05:39:00|5219.87|5219.27|5217.12|5216.52|5220.12|5219.52|5216.12|5215.52|373
1722836350000|2024-08-05 05:39:10|5217.62|5217.02|5218.87|5218.27|5219.37|5218.77|5217.62|5217.02|241
1722836360000|2024-08-05 05:39:20|5218.62|5218.02|5219.87|5219.27|5220.12|5219.52|5218.62|5218.02|318
1722836370000|2024-08-05 05:39:30|5219.74|5219.14|5219.37|5218.77|5219.74|5219.14|5218.12|5217.52|243
1722836380000|2024-08-05 05:39:40|5219.49|5218.89|5218.12|5217.52|5220.49|5219.89|5218.12|5217.52|220
1722836390000|2024-08-05 05:39:50|5218.37|5217.77|5218.62|5218.02|5219.12|5218.52|5218.24|5217.64|171
1722836400000|2024-08-05 05:40:00|5218.12|5217.52|5217.87|5217.27|5218.74|5218.14|5217.62|5217.02|199
1722836410000|2024-08-05 05:40:10|5217.99|5217.39|5213.99|5213.39|5218.37|5217.77|5213.87|5213.27|599
1722836420000|2024-08-05 05:40:20|5214.12|5213.52|5212.99|5212.39|5214.49|5213.89|5211.37|5210.77|495
1722836430000|2024-08-05 05:40:30|5213.12|5212.52|5213.37|5212.77|5214.99|5214.39|5212.74|5212.14|247
1722836440000|2024-08-05 05:40:40|5213.49|5212.89|5215.99|5215.39|5216.99|5216.39|5213.24|5212.64|247
1722836450000|2024-08-05 05:40:50|5216.24|5215.64|5218.49|5217.89|5219.37|5218.77|5216.24|5215.64|280
1722836460000|2024-08-05 05:41:00|5218.74|5218.14|5217.99|5217.39|5219.87|5219.27|5217.62|5217.02|202
1722836470000|2024-08-05 05:41:10|5217.62|5217.02|5223.49|5222.89|5223.74|5223.14|5217.49|5216.89|465
1722836480000|2024-08-05 05:41:20|5222.74|5222.14|5224.62|5224.02|5225.37|5224.77|5221.99|5221.39|349
1722836490000|2024-08-05 05:41:30|5224.74|5224.14|5225.49|5224.89|5227.37|5226.77|5224.37|5223.77|557
1722836500000|2024-08-05 05:41:40|5224.87|5224.27|5225.99|5225.39|5226.74|5226.14|5224.87|5224.27|220
1722836510000|2024-08-05 05:41:50|5226.24|5225.64|5225.87|5225.27|5226.49|5225.89|5223.74|5223.14|186
1722836520000|2024-08-05 05:42:00|5226.24|5225.64|5228.24|5227.64|5228.62|5228.02|5225.24|5224.64|392
1722836530000|2024-08-05 05:42:10|5227.99|5227.39|5228.49|5227.89|5229.74|5229.14|5227.49|5226.89|303
1722836540000|2024-08-05 05:42:20|5228.62|5228.02|5226.37|5225.77|5228.62|5228.02|5226.37|5225.77|141
1722836550000|2024-08-05 05:42:30|5226.24|5225.64|5222.49|5221.89|5226.24|5225.64|5222.49|5221.89|283
1722836560000|2024-08-05 05:42:40|5222.99|5222.39|5222.49|5221.89|5223.62|5223.02|5221.49|5220.89|169
1722836570000|2024-08-05 05:42:50|5222.37|5221.77|5221.24|5220.64|5222.74|5222.14|5220.74|5220.14|112
1722836580000|2024-08-05 05:43:00|5221.62|5221.02|5222.74|5222.14|5224.24|5223.64|5221.62|5221.02|167
1722836590000|2024-08-05 05:43:10|5222.87|5222.27|5225.87|5225.27|5226.12|5225.52|5222.87|5222.27|105
1722836600000|2024-08-05 05:43:20|5225.37|5224.77|5226.74|5226.14|5227.62|5227.02|5225.37|5224.77|218
1722836610000|2024-08-05 05:43:30|5226.87|5226.27|5225.49|5224.89|5227.37|5226.77|5225.49|5224.89|143
1722836620000|2024-08-05 05:43:40|5225.62|5225.02|5228.49|5227.89|5228.74|5228.14|5225.49|5224.89|212
1722836630000|2024-08-05 05:43:50|5228.24|5227.64|5227.49|5226.89|5228.37|5227.77|5226.49|5225.89|148
1722836640000|2024-08-05 05:44:00|5227.74|5227.14|5230.49|5229.89|5230.87|5230.27|5227.24|5226.64|257
1722836650000|2024-08-05 05:44:10|5231.24|5230.64|5229.49|5228.89|5231.62|5231.02|5229.49|5228.89|200
1722836660000|2024-08-05 05:44:20|5229.62|5229.02|5229.62|5229.02|5230.24|5229.64|5228.74|5228.14|118
1722836670000|2024-08-05 05:44:30|5229.74|5229.14|5224.74|5224.14|5229.74|5229.14|5224.74|5224.14|246
1722836680000|2024-08-05 05:44:40|5223.37|5222.77|5223.87|5223.27|5224.99|5224.39|5223.37|5222.77|177
1722836690000|2024-08-05 05:44:50|5224.49|5223.89|5227.49|5226.89|5228.12|5227.52|5224.49|5223.89|113
1722836700000|2024-08-05 05:45:00|5227.62|5227.02|5227.12|5226.52|5228.37|5227.77|5226.24|5225.64|140
1722836710000|2024-08-05 05:45:10|5227.24|5226.64|5225.62|5225.02|5227.24|5226.64|5224.99|5224.39|171
1722836720000|2024-08-05 05:45:20|5225.49|5224.89|5222.49|5221.89|5225.49|5224.89|5222.49|5221.89|217
1722836730000|2024-08-05 05:45:30|5221.99|5221.39|5221.99|5221.39|5222.37|5221.77|5220.99|5220.39|130
1722836740000|2024-08-05 05:45:40|5222.12|5221.52|5221.74|5221.14|5222.24|5221.64|5219.62|5219.02|146
1722836750000|2024-08-05 05:45:50|5221.62|5221.02|5220.99|5220.39|5222.12|5221.52|5220.99|5220.39|123
1722836760000|2024-08-05 05:46:00|5221.12|5220.52|5225.24|5224.64|5225.24|5224.64|5221.12|5220.52|152
1722836770000|2024-08-05 05:46:10|5224.99|5224.39|5224.24|5223.64|5226.24|5225.64|5224.12|5223.52|102
1722836780000|2024-08-05 05:46:20|5223.49|5222.89|5224.49|5223.89|5225.37|5224.77|5222.99|5222.39|133
1722836790000|2024-08-05 05:46:30|5224.74|5224.14|5224.62|5224.02|5225.37|5224.77|5223.87|5223.27|72
1722836800000|2024-08-05 05:46:40|5224.87|5224.27|5222.87|5222.27|5225.24|5224.64|5222.74|5222.14|141
1722836810000|2024-08-05 05:46:50|5222.99|5222.39|5221.99|5221.39|5222.99|5222.39|5221.49|5220.89|97
1722836820000|2024-08-05 05:47:00|5222.12|5221.52|5219.99|5219.39|5222.12|5221.52|5219.74|5219.14|256
1722836830000|2024-08-05 05:47:10|5219.87|5219.27|5217.74|5217.14|5220.12|5219.52|5217.62|5217.02|255
1722836840000|2024-08-05 05:47:20|5218.24|5217.64|5217.37|5216.77|5219.24|5218.64|5216.62|5216.02|184
1722836850000|2024-08-05 05:47:30|5217.62|5217.02|5217.87|5217.27|5218.62|5218.02|5217.62|5217.02|162
1722836860000|2024-08-05 05:47:40|5218.24|5217.64|5216.99|5216.39|5218.24|5217.64|5216.74|5216.14|144
1722836870000|2024-08-05 05:47:50|5217.24|5216.64|5215.99|5215.39|5218.12|5217.52|5215.12|5214.52|196
1722836880000|2024-08-05 05:48:00|5216.12|5215.52|5215.24|5214.64|5217.49|5216.89|5215.24|5214.64|161
1722836890000|2024-08-05 05:48:10|5215.37|5214.77|5215.37|5214.77|5215.74|5215.14|5214.62|5214.02|220
1722836900000|2024-08-05 05:48:20|5215.49|5214.89|5214.87|5214.27|5215.87|5215.27|5214.62|5214.02|82
1722836910000|2024-08-05 05:48:30|5215.37|5214.77|5215.37|5214.77|5216.12|5215.52|5214.99|5214.39|139
1722836920000|2024-08-05 05:48:40|5215.74|5215.14|5215.74|5215.14|5216.12|5215.52|5215.24|5214.64|102
1722836930000|2024-08-05 05:48:50|5215.37|5214.77|5212.62|5212.02|5215.37|5214.77|5212.62|5212.02|401
1722836940000|2024-08-05 05:49:00|5212.87|5212.27|5210.24|5209.64|5212.99|5212.39|5209.37|5208.77|335
1722836950000|2024-08-05 05:49:10|5210.49|5209.89|5207.49|5206.89|5210.87|5210.27|5206.87|5206.27|426
1722836960000|2024-08-05 05:49:20|5208.37|5207.77|5206.87|5206.27|5208.99|5208.39|5206.87|5206.27|236
1722836970000|2024-08-05 05:49:30|5206.62|5206.02|5205.74|5205.14|5206.74|5206.14|5203.74|5203.14|438
1722836980000|2024-08-05 05:49:40|5205.87|5205.27|5203.74|5203.14|5205.87|5205.27|5203.62|5203.02|200
1722836990000|2024-08-05 05:49:50|5203.62|5203.02|5204.74|5204.14|5204.87|5204.27|5201.87|5201.27|567
1722837000000|2024-08-05 05:50:00|5205.12|5204.52|5207.99|5207.39|5208.62|5208.02|5205.12|5204.52|372
1722837010000|2024-08-05 05:50:10|5208.12|5207.52|5208.49|5207.89|5209.24|5208.64|5207.49|5206.89|188
1722837020000|2024-08-05 05:50:20|5208.24|5207.64|5204.99|5204.39|5208.24|5207.64|5204.87|5204.27|234
1722837030000|2024-08-05 05:50:30|5204.87|5204.27|5202.62|5202.02|5205.12|5204.52|5201.99|5201.39|336
1722837040000|2024-08-05 05:50:40|5202.74|5202.14|5205.12|5204.52|5205.74|5205.14|5202.74|5202.14|206
1722837050000|2024-08-05 05:50:50|5205.24|5204.64|5203.87|5203.27|5205.49|5204.89|5203.24|5202.64|296
1722837060000|2024-08-05 05:51:00|5204.49|5203.89|5203.99|5203.39|5204.87|5204.27|5203.37|5202.77|176
1722837070000|2024-08-05 05:51:10|5203.87|5203.27|5204.12|5203.52|5205.12|5204.52|5203.12|5202.52|170
1722837080000|2024-08-05 05:51:20|5204.24|5203.64|5202.49|5201.89|5204.87|5204.27|5202.37|5201.77|274
1722837090000|2024-08-05 05:51:30|5202.37|5201.77|5201.24|5200.64|5202.37|5201.77|5201.12|5200.52|316
1722837100000|2024-08-05 05:51:40|5201.49|5200.89|5196.62|5196.02|5201.62|5201.02|5196.12|5195.52|763
1722837110000|2024-08-05 05:51:50|5196.49|5195.89|5195.99|5195.39|5197.12|5196.52|5195.37|5194.77|226
1722837120000|2024-08-05 05:52:00|5196.49|5195.89|5199.87|5199.27|5199.99|5199.39|5195.87|5195.27|505
1722837130000|2024-08-05 05:52:10|5199.99|5199.39|5201.99|5201.39|5203.24|5202.64|5199.99|5199.39|455
1722837140000|2024-08-05 05:52:20|5200.49|5199.89|5199.49|5198.89|5201.24|5200.64|5198.24|5197.64|273
1722837150000|2024-08-05 05:52:30|5199.37|5198.77|5197.49|5196.89|5199.62|5199.02|5196.87|5196.27|154
1722837160000|2024-08-05 05:52:40|5197.87|5197.27|5194.49|5193.89|5197.87|5197.27|5194.49|5193.89|409
1722837170000|2024-08-05 05:52:50|5194.24|5193.64|5191.62|5191.02|5194.24|5193.64|5191.62|5191.02|724
1722837180000|2024-08-05 05:53:00|5191.37|5190.77|5184.74|5184.14|5191.62|5191.02|5184.24|5183.64|832
1722837190000|2024-08-05 05:53:10|5184.87|5184.27|5183.99|5183.39|5186.49|5185.89|5182.62|5182.02|721
1722837200000|2024-08-05 05:53:20|5184.24|5183.64|5192.87|5192.27|5193.49|5192.89|5184.24|5183.64|738
1722837210000|2024-08-05 05:53:30|5193.12|5192.52|5197.37|5196.77|5198.37|5197.77|5193.12|5192.52|587
1722837220000|2024-08-05 05:53:40|5196.37|5195.77|5191.87|5191.27|5196.37|5195.77|5191.87|5191.27|418
1722837230000|2024-08-05 05:53:50|5191.62|5191.02|5194.49|5193.89|5194.87|5194.27|5190.37|5189.77|454
1722837240000|2024-08-05 05:54:00|5194.37|5193.77|5191.37|5190.77|5195.49|5194.89|5191.37|5190.77|321
1722837250000|2024-08-05 05:54:10|5191.24|5190.64|5188.62|5188.02|5191.74|5191.14|5188.62|5188.02|133
1722837260000|2024-08-05 05:54:20|5188.99|5188.39|5190.49|5189.89|5191.12|5190.52|5188.99|5188.39|272
1722837270000|2024-08-05 05:54:30|5190.37|5189.77|5187.99|5187.39|5190.37|5189.77|5186.49|5185.89|251
1722837280000|2024-08-05 05:54:40|5188.12|5187.52|5188.87|5188.27|5189.87|5189.27|5186.49|5185.89|272
1722837290000|2024-08-05 05:54:50|5188.62|5188.02|5186.74|5186.14|5188.99|5188.39|5186.49|5185.89|265
1722837300000|2024-08-05 05:55:00|5186.24|5185.64|5181.87|5181.27|5186.49|5185.89|5181.49|5180.89|542
1722837310000|2024-08-05 05:55:10|5181.99|5181.39|5179.49|5178.89|5181.99|5181.39|5176.74|5176.14|780
1722837320000|2024-08-05 05:55:20|5179.62|5179.02|5182.37|5181.77|5182.37|5181.77|5178.99|5178.39|402
1722837330000|2024-08-05 05:55:30|5182.12|5181.52|5188.74|5188.14|5190.37|5189.77|5182.12|5181.52|370
1722837340000|2024-08-05 05:55:40|5189.12|5188.52|5194.37|5193.77|5194.37|5193.77|5188.37|5187.77|402
1722837350000|2024-08-05 05:55:50|5194.12|5193.52|5193.74|5193.14|5197.62|5197.02|5193.74|5193.14|283
1722837360000|2024-08-05 05:56:00|5193.49|5192.89|5192.49|5191.89|5194.49|5193.89|5192.24|5191.64|169
1722837370000|2024-08-05 05:56:10|5193.74|5193.14|5192.87|5192.27|5193.74|5193.14|5192.12|5191.52|170
1722837380000|2024-08-05 05:56:20|5192.74|5192.14|5186.49|5185.89|5193.24|5192.64|5183.62|5183.02|251
1722837390000|2024-08-05 05:56:30|5186.62|5186.02|5191.24|5190.64|5191.37|5190.77|5186.37|5185.77|292
1722837400000|2024-08-05 05:56:40|5188.37|5187.77|5186.24|5185.64|5188.37|5187.77|5185.37|5184.77|256
1722837410000|2024-08-05 05:56:50|5186.62|5186.02|5187.37|5186.77|5188.49|5187.89|5186.62|5186.02|253
1722837420000|2024-08-05 05:57:00|5187.62|5187.02|5192.99|5192.39|5193.12|5192.52|5187.62|5187.02|338
1722837430000|2024-08-05 05:57:10|5191.12|5190.52|5187.99|5187.39|5192.87|5192.27|5187.74|5187.14|267
1722837440000|2024-08-05 05:57:20|5187.87|5187.27|5189.62|5189.02|5189.62|5189.02|5187.74|5187.14|83
1722837450000|2024-08-05 05:57:30|5188.74|5188.14|5190.12|5189.52|5191.24|5190.64|5188.74|5188.14|132
1722837460000|2024-08-05 05:57:40|5189.99|5189.39|5190.12|5189.52|5190.12|5189.52|5189.87|5189.27|17
1722837470000|2024-08-05 05:57:50|5189.99|5189.39|5189.74|5189.14|5190.87|5190.27|5189.62|5189.02|87
1722837480000|2024-08-05 05:58:00|5189.87|5189.27|5192.37|5191.77|5192.37|5191.77|5189.87|5189.27|160
1722837490000|2024-08-05 05:58:10|5192.49|5191.89|5195.37|5194.77|5195.99|5195.39|5192.49|5191.89|343
1722837500000|2024-08-05 05:58:20|5194.74|5194.14|5195.62|5195.02|5196.74|5196.14|5193.49|5192.89|268
1722837510000|2024-08-05 05:58:30|5195.87|5195.27|5194.87|5194.27|5195.87|5195.27|5194.49|5193.89|87
1722837520000|2024-08-05 05:58:40|5194.74|5194.14|5198.37|5197.77|5199.99|5199.39|5194.62|5194.02|378
1722837530000|2024-08-05 05:58:50|5198.87|5198.27|5196.87|5196.27|5200.99|5200.39|5196.87|5196.27|303
1722837540000|2024-08-05 05:59:00|5196.74|5196.14|5198.62|5198.02|5199.37|5198.77|5196.74|5196.14|166
1722837550000|2024-08-05 05:59:10|5198.87|5198.27|5194.74|5194.14|5198.87|5198.27|5192.99|5192.39|177
1722837560000|2024-08-05 05:59:20|5193.62|5193.02|5192.99|5192.39|5194.37|5193.77|5191.37|5190.77|261
1722837570000|2024-08-05 05:59:30|5192.87|5192.27|5195.62|5195.02|5195.62|5195.02|5192.62|5192.02|196
1722837580000|2024-08-05 05:59:40|5196.24|5195.64|5192.87|5192.27|5197.49|5196.89|5191.24|5190.64|509
1722837590000|2024-08-05 05:59:50|5192.74|5192.14|5192.62|5192.02|5194.24|5193.64|5191.74|5191.14|168
1722837600000|2024-08-05 06:00:00|5192.12|5191.52|5194.37|5193.77|5194.37|5193.77|5190.99|5190.39|683
1722837610000|2024-08-05 06:00:10|5194.24|5193.64|5189.87|5189.27|5194.37|5193.77|5187.87|5187.27|586
1722837620000|2024-08-05 06:00:20|5189.24|5188.64|5192.99|5192.39|5194.24|5193.64|5189.24|5188.64|238
1722837630000|2024-08-05 06:00:30|5192.74|5192.14|5190.37|5189.77|5192.74|5192.14|5189.99|5189.39|148
1722837640000|2024-08-05 06:00:40|5190.24|5189.64|5187.99|5187.39|5190.24|5189.64|5187.37|5186.77|222
1722837650000|2024-08-05 06:00:50|5187.87|5187.27|5187.74|5187.14|5189.49|5188.89|5186.62|5186.02|364
1722837660000|2024-08-05 06:01:00|5187.87|5187.27|5188.37|5187.77|5188.37|5187.77|5187.62|5187.02|97
1722837670000|2024-08-05 06:01:10|5188.12|5187.52|5189.62|5189.02|5189.87|5189.27|5187.62|5187.02|106
1722837680000|2024-08-05 06:01:20|5189.49|5188.89|5187.87|5187.27|5189.49|5188.89|5187.87|5187.27|76
1722837690000|2024-08-05 06:01:30|5187.74|5187.14|5186.87|5186.27|5187.74|5187.14|5185.87|5185.27|90
1722837700000|2024-08-05 06:01:40|5186.74|5186.14|5184.74|5184.14|5186.74|5186.14|5183.74|5183.14|150
1722837710000|2024-08-05 06:01:50|5184.87|5184.27|5188.37|5187.77|5188.37|5187.77|5184.74|5184.14|117
1722837720000|2024-08-05 06:02:00|5188.24|5187.64|5188.62|5188.02|5188.74|5188.14|5187.37|5186.77|257
1722837730000|2024-08-05 06:02:10|5188.49|5187.89|5193.62|5193.02|5193.99|5193.39|5188.49|5187.89|298
1722837740000|2024-08-05 06:02:20|5193.74|5193.14|5191.37|5190.77|5195.37|5194.77|5191.37|5190.77|149
1722837750000|2024-08-05 06:02:30|5191.24|5190.64|5188.74|5188.14|5191.24|5190.64|5187.12|5186.52|236
1722837760000|2024-08-05 06:02:40|5188.87|5188.27|5187.37|5186.77|5189.49|5188.89|5187.37|5186.77|93
1722837770000|2024-08-05 06:02:50|5187.24|5186.64|5186.87|5186.27|5187.24|5186.64|5185.87|5185.27|100
1722837780000|2024-08-05 06:03:00|5186.62|5186.02|5187.49|5186.89|5190.24|5189.64|5185.74|5185.14|243
1722837790000|2024-08-05 06:03:10|5187.12|5186.52|5187.24|5186.64|5187.37|5186.77|5186.74|5186.14|71
1722837800000|2024-08-05 06:03:20|5186.99|5186.39|5181.24|5180.64|5187.24|5186.64|5181.24|5180.64|150
1722837810000|2024-08-05 06:03:30|5180.74|5180.14|5180.74|5180.14|5184.49|5183.89|5178.37|5177.77|484
1722837820000|2024-08-05 06:03:40|5180.99|5180.39|5180.12|5179.52|5182.74|5182.14|5179.99|5179.39|173
1722837830000|2024-08-05 06:03:50|5180.37|5179.77|5179.74|5179.14|5181.12|5180.52|5177.62|5177.02|439
1722837840000|2024-08-05 06:04:00|5179.62|5179.02|5180.74|5180.14|5181.99|5181.39|5177.87|5177.27|413
1722837850000|2024-08-05 06:04:10|5181.12|5180.52|5180.24|5179.64|5181.87|5181.27|5178.87|5178.27|321
1722837860000|2024-08-05 06:04:20|5180.99|5180.39|5179.49|5178.89|5180.99|5180.39|5177.74|5177.14|503
1722837870000|2024-08-05 06:04:30|5179.37|5178.77|5177.12|5176.52|5180.12|5179.52|5177.12|5176.52|277
1722837880000|2024-08-05 06:04:40|5176.99|5176.39|5175.99|5175.39|5178.24|5177.64|5175.99|5175.39|436
1722837890000|2024-08-05 06:04:50|5175.49|5174.89|5173.99|5173.39|5175.87|5175.27|5173.49|5172.89|455
1722837900000|2024-08-05 06:05:00|5174.12|5173.52|5174.74|5174.14|5176.24|5175.64|5174.12|5173.52|465
1722837910000|2024-08-05 06:05:10|5175.74|5175.14|5178.87|5178.27|5179.87|5179.27|5173.87|5173.27|616
1722837920000|2024-08-05 06:05:20|5178.74|5178.14|5183.74|5183.14|5183.99|5183.39|5178.74|5178.14|453
1722837930000|2024-08-05 06:05:30|5183.49|5182.89|5178.37|5177.77|5183.62|5183.02|5178.37|5177.77|217
1722837940000|2024-08-05 06:05:40|5177.99|5177.39|5179.87|5179.27|5180.37|5179.77|5177.37|5176.77|223
1722837950000|2024-08-05 06:05:50|5179.62|5179.02|5177.49|5176.89|5179.62|5179.02|5176.74|5176.14|128
1722837960000|2024-08-05 06:06:00|5177.12|5176.52|5179.62|5179.02|5179.62|5179.02|5177.12|5176.52|158
1722837970000|2024-08-05 06:06:10|5179.74|5179.14|5179.74|5179.14|5179.87|5179.27|5178.74|5178.14|202
1722837980000|2024-08-05 06:06:20|5179.62|5179.02|5179.49|5178.89|5181.74|5181.14|5179.37|5178.77|208
1722837990000|2024-08-05 06:06:30|5179.37|5178.77|5181.87|5181.27|5181.87|5181.27|5179.12|5178.52|185
1722838000000|2024-08-05 06:06:40|5181.99|5181.39|5184.37|5183.77|5184.87|5184.27|5181.99|5181.39|307
1722838010000|2024-08-05 06:06:50|5184.24|5183.64|5184.99|5184.39|5185.49|5184.89|5183.62|5183.02|184
1722838020000|2024-08-05 06:07:00|5184.62|5184.02|5184.24|5183.64|5184.87|5184.27|5182.24|5181.64|311
1722838030000|2024-08-05 06:07:10|5184.12|5183.52|5182.87|5182.27|5184.12|5183.52|5181.62|5181.02|195
1722838040000|2024-08-05 06:07:20|5183.12|5182.52|5184.37|5183.77|5184.49|5183.89|5182.37|5181.77|157
1722838050000|2024-08-05 06:07:30|5186.24|5185.64|5187.24|5186.64|5188.24|5187.64|5185.99|5185.39|350
1722838060000|2024-08-05 06:07:40|5187.12|5186.52|5184.24|5183.64|5187.24|5186.64|5184.24|5183.64|250
1722838070000|2024-08-05 06:07:50|5184.12|5183.52|5181.87|5181.27|5184.12|5183.52|5180.24|5179.64|239
1722838080000|2024-08-05 06:08:00|5181.99|5181.39|5182.74|5182.14|5183.74|5183.14|5181.87|5181.27|130
1722838090000|2024-08-05 06:08:10|5182.49|5181.89|5181.24|5180.64|5183.74|5183.14|5181.12|5180.52|125
1722838100000|2024-08-05 06:08:20|5181.12|5180.52|5183.24|5182.64|5183.37|5182.77|5181.12|5180.52|181
1722838110000|2024-08-05 06:08:30|5183.37|5182.77|5183.24|5182.64|5183.37|5182.77|5181.37|5180.77|134
1722838120000|2024-08-05 06:08:40|5184.24|5183.64|5185.37|5184.77|5185.87|5185.27|5183.87|5183.27|169
1722838130000|2024-08-05 06:08:50|5185.99|5185.39|5185.99|5185.39|5187.24|5186.64|5185.37|5184.77|201
1722838140000|2024-08-05 06:09:00|5186.87|5186.27|5187.99|5187.39|5188.37|5187.77|5186.62|5186.02|158
1722838150000|2024-08-05 06:09:10|5188.37|5187.77|5187.99|5187.39|5188.74|5188.14|5187.24|5186.64|186
1722838160000|2024-08-05 06:09:20|5188.12|5187.52|5188.49|5187.89|5188.74|5188.14|5187.12|5186.52|144
1722838170000|2024-08-05 06:09:30|5187.74|5187.14|5188.87|5188.27|5190.24|5189.64|5187.74|5187.14|280
1722838180000|2024-08-05 06:09:40|5188.62|5188.02|5189.99|5189.39|5190.62|5190.02|5188.37|5187.77|210
1722838190000|2024-08-05 06:09:50|5189.87|5189.27|5191.99|5191.39|5191.99|5191.39|5189.74|5189.14|210
1722838200000|2024-08-05 06:10:00|5191.24|5190.64|5193.99|5193.39|5194.74|5194.14|5191.24|5190.64|432
1722838210000|2024-08-05 06:10:10|5194.12|5193.52|5196.74|5196.14|5197.99|5197.39|5193.62|5193.02|326
1722838220000|2024-08-05 06:10:20|5196.49|5195.89|5198.24|5197.64|5198.24|5197.64|5196.24|5195.64|307
1722838230000|2024-08-05 06:10:30|5197.12|5196.52|5199.49|5198.89|5199.49|5198.89|5197.12|5196.52|255
1722838240000|2024-08-05 06:10:40|5199.62|5199.02|5199.24|5198.64|5200.62|5200.02|5198.99|5198.39|203
1722838250000|2024-08-05 06:10:50|5198.99|5198.39|5202.12|5201.52|5202.24|5201.64|5198.99|5198.39|260
1722838260000|2024-08-05 06:11:00|5202.74|5202.14|5199.37|5198.77|5203.62|5203.02|5199.12|5198.52|316
1722838270000|2024-08-05 06:11:10|5199.49|5198.89|5196.12|5195.52|5199.74|5199.14|5196.12|5195.52|362
1722838280000|2024-08-05 06:11:20|5195.87|5195.27|5197.24|5196.64|5197.99|5197.39|5195.24|5194.64|138
1722838290000|2024-08-05 06:11:30|5197.12|5196.52|5199.87|5199.27|5200.49|5199.89|5197.12|5196.52|172
1722838300000|2024-08-05 06:11:40|5200.12|5199.52|5198.12|5197.52|5200.12|5199.52|5197.24|5196.64|152
1722838310000|2024-08-05 06:11:50|5197.87|5197.27|5200.24|5199.64|5201.24|5200.64|5197.87|5197.27|199
1722838320000|2024-08-05 06:12:00|5200.12|5199.52|5198.74|5198.14|5200.37|5199.77|5197.62|5197.02|186
1722838330000|2024-08-05 06:12:10|5198.24|5197.64|5198.37|5197.77|5199.37|5198.77|5198.12|5197.52|132
1722838340000|2024-08-05 06:12:20|5196.49|5195.89|5195.37|5194.77|5196.49|5195.89|5194.49|5193.89|201
1722838350000|2024-08-05 06:12:30|5194.99|5194.39|5194.12|5193.52|5195.49|5194.89|5193.49|5192.89|156
1722838360000|2024-08-05 06:12:40|5193.87|5193.27|5196.37|5195.77|5196.37|5195.77|5193.62|5193.02|74
1722838370000|2024-08-05 06:12:50|5196.24|5195.64|5195.49|5194.89|5196.99|5196.39|5195.49|5194.89|90
1722838380000|2024-08-05 06:13:00|5194.99|5194.39|5192.74|5192.14|5195.74|5195.14|5192.49|5191.89|96
1722838390000|2024-08-05 06:13:10|5192.87|5192.27|5194.24|5193.64|5194.24|5193.64|5192.37|5191.77|161
1722838400000|2024-08-05 06:13:20|5193.99|5193.39|5192.99|5192.39|5193.99|5193.39|5192.99|5192.39|82
1722838410000|2024-08-05 06:13:30|5192.24|5191.64|5193.74|5193.14|5194.24|5193.64|5192.24|5191.64|166
1722838420000|2024-08-05 06:13:40|5194.24|5193.64|5192.87|5192.27|5195.49|5194.89|5192.74|5192.14|278
1722838430000|2024-08-05 06:13:50|5192.74|5192.14|5191.49|5190.89|5192.74|5192.14|5190.24|5189.64|283
1722838440000|2024-08-05 06:14:00|5191.24|5190.64|5190.74|5190.14|5191.24|5190.64|5189.99|5189.39|176
1722838450000|2024-08-05 06:14:10|5191.49|5190.89|5191.87|5191.27|5192.37|5191.77|5191.12|5190.52|64
1722838460000|2024-08-05 06:14:20|5191.74|5191.14|5190.12|5189.52|5191.74|5191.14|5189.24|5188.64|159
1722838470000|2024-08-05 06:14:30|5189.99|5189.39|5189.24|5188.64|5190.24|5189.64|5189.24|5188.64|60
1722838480000|2024-08-05 06:14:40|5189.37|5188.77|5189.49|5188.89|5191.24|5190.64|5189.12|5188.52|142
1722838490000|2024-08-05 06:14:50|5189.37|5188.77|5189.62|5189.02|5189.99|5189.39|5189.12|5188.52|314
1722838500000|2024-08-05 06:15:00|5189.74|5189.14|5190.99|5190.39|5190.99|5190.39|5189.74|5189.14|131
1722838510000|2024-08-05 06:15:10|5191.24|5190.64|5192.99|5192.39|5193.87|5193.27|5191.24|5190.64|124
1722838520000|2024-08-05 06:15:20|5193.12|5192.52|5193.24|5192.64|5193.49|5192.89|5192.87|5192.27|71
1722838530000|2024-08-05 06:15:30|5193.49|5192.89|5194.49|5193.89|5195.49|5194.89|5193.24|5192.64|110
1722838540000|2024-08-05 06:15:40|5194.87|5194.27|5194.62|5194.02|5195.24|5194.64|5193.49|5192.89|79
1722838550000|2024-08-05 06:15:50|5194.74|5194.14|5190.49|5189.89|5194.74|5194.14|5189.99|5189.39|185
1722838560000|2024-08-05 06:16:00|5190.37|5189.77|5192.74|5192.14|5193.37|5192.77|5189.74|5189.14|173
1722838570000|2024-08-05 06:16:10|5193.49|5192.89|5192.24|5191.64|5194.24|5193.64|5191.87|5191.27|116
1722838580000|2024-08-05 06:16:20|5191.49|5190.89|5191.37|5190.77|5191.99|5191.39|5190.49|5189.89|89
1722838590000|2024-08-05 06:16:30|5191.24|5190.64|5187.99|5187.39|5191.24|5190.64|5187.99|5187.39|146
1722838600000|2024-08-05 06:16:40|5187.87|5187.27|5186.99|5186.39|5187.87|5187.27|5186.49|5185.89|75
1722838610000|2024-08-05 06:16:50|5186.87|5186.27|5186.74|5186.14|5187.99|5187.39|5184.87|5184.27|239
1722838620000|2024-08-05 06:17:00|5186.62|5186.02|5185.24|5184.64|5186.99|5186.39|5184.74|5184.14|77
1722838630000|2024-08-05 06:17:10|5185.49|5184.89|5186.62|5186.02|5186.74|5186.14|5185.24|5184.64|276
1722838640000|2024-08-05 06:17:20|5186.87|5186.27|5185.62|5185.02|5186.87|5186.27|5185.62|5185.02|42
1722838650000|2024-08-05 06:17:30|5185.49|5184.89|5186.24|5185.64|5186.62|5186.02|5185.24|5184.64|134
1722838660000|2024-08-05 06:17:40|5186.12|5185.52|5186.49|5185.89|5186.99|5186.39|5185.49|5184.89|90
1722838670000|2024-08-05 06:17:50|5185.37|5184.77|5185.87|5185.27|5185.87|5185.27|5184.74|5184.14|119
1722838680000|2024-08-05 06:18:00|5185.74|5185.14|5186.87|5186.27|5187.99|5187.39|5185.74|5185.14|195
1722838690000|2024-08-05 06:18:10|5186.24|5185.64|5187.74|5187.14|5187.74|5187.14|5185.74|5185.14|116
1722838700000|2024-08-05 06:18:20|5187.62|5187.02|5185.49|5184.89|5187.74|5187.14|5185.49|5184.89|57
1722838710000|2024-08-05 06:18:30|5185.74|5185.14|5184.99|5184.39|5185.74|5185.14|5184.99|5184.39|60
1722838720000|2024-08-05 06:18:40|5184.87|5184.27|5183.99|5183.39|5185.49|5184.89|5183.87|5183.27|165
1722838730000|2024-08-05 06:18:50|5183.87|5183.27|5182.74|5182.14|5183.99|5183.39|5182.74|5182.14|68
1722838740000|2024-08-05 06:19:00|5182.37|5181.77|5182.62|5182.02|5182.74|5182.14|5182.24|5181.64|186
1722838750000|2024-08-05 06:19:10|5182.49|5181.89|5181.49|5180.89|5182.99|5182.39|5180.74|5180.14|366
1722838760000|2024-08-05 06:19:20|5181.62|5181.02|5181.62|5181.02|5182.62|5182.02|5181.24|5180.64|86
1722838770000|2024-08-05 06:19:30|5181.99|5181.39|5181.24|5180.64|5182.24|5181.64|5180.87|5180.27|137
1722838780000|2024-08-05 06:19:40|5181.12|5180.52|5183.99|5183.39|5183.99|5183.39|5180.99|5180.39|119
1722838790000|2024-08-05 06:19:50|5184.37|5183.77|5184.74|5184.14|5185.74|5185.14|5183.99|5183.39|208
1722838800000|2024-08-05 06:20:00|5184.87|5184.27|5186.37|5185.77|5186.37|5185.77|5184.87|5184.27|142
1722838810000|2024-08-05 06:20:10|5186.24|5185.64|5188.49|5187.89|5188.99|5188.39|5186.24|5185.64|201
1722838820000|2024-08-05 06:20:20|5188.62|5188.02|5187.99|5187.39|5189.24|5188.64|5187.74|5187.14|116
1722838830000|2024-08-05 06:20:30|5188.49|5187.89|5187.12|5186.52|5188.49|5187.89|5187.12|5186.52|99
1722838840000|2024-08-05 06:20:40|5187.24|5186.64|5185.74|5185.14|5187.24|5186.64|5185.74|5185.14|63
1722838850000|2024-08-05 06:20:50|5184.99|5184.39|5185.99|5185.39|5186.49|5185.89|5184.99|5184.39|156
1722838860000|2024-08-05 06:21:00|5185.74|5185.14|5186.37|5185.77|5186.62|5186.02|5185.12|5184.52|89
1722838870000|2024-08-05 06:21:10|5186.49|5185.89|5184.99|5184.39|5186.62|5186.02|5183.62|5183.02|133
1722838880000|2024-08-05 06:21:20|5185.12|5184.52|5183.74|5183.14|5185.24|5184.64|5183.74|5183.14|195
1722838890000|2024-08-05 06:21:30|5183.62|5183.02|5183.74|5183.14|5183.74|5183.14|5182.74|5182.14|97
1722838900000|2024-08-05 06:21:40|5183.24|5182.64|5183.24|5182.64|5183.87|5183.27|5182.99|5182.39|93
1722838910000|2024-08-05 06:21:50|5182.87|5182.27|5182.37|5181.77|5183.12|5182.52|5182.24|5181.64|77
1722838920000|2024-08-05 06:22:00|5182.49|5181.89|5182.49|5181.89|5182.62|5182.02|5180.87|5180.27|213
1722838930000|2024-08-05 06:22:10|5181.74|5181.14|5180.74|5180.14|5181.99|5181.39|5180.37|5179.77|162
1722838940000|2024-08-05 06:22:20|5179.62|5179.02|5181.49|5180.89|5181.74|5181.14|5179.62|5179.02|173
1722838950000|2024-08-05 06:22:30|5181.74|5181.14|5180.74|5180.14|5181.74|5181.14|5180.62|5180.02|95
1722838960000|2024-08-05 06:22:40|5180.87|5180.27|5179.74|5179.14|5181.12|5180.52|5179.74|5179.14|117
1722838970000|2024-08-05 06:22:50|5179.99|5179.39|5182.24|5181.64|5182.62|5182.02|5179.99|5179.39|189
1722838980000|2024-08-05 06:23:00|5182.12|5181.52|5181.74|5181.14|5182.12|5181.52|5181.12|5180.52|42
1722838990000|2024-08-05 06:23:10|5181.24|5180.64|5181.49|5180.89|5181.87|5181.27|5181.24|5180.64|35
1722839000000|2024-08-05 06:23:20|5181.37|5180.77|5179.87|5179.27|5181.37|5180.77|5179.87|5179.27|62
1722839010000|2024-08-05 06:23:30|5179.74|5179.14|5177.74|5177.14|5180.12|5179.52|5177.74|5177.14|118
1722839020000|2024-08-05 06:23:40|5177.62|5177.02|5176.99|5176.39|5177.74|5177.14|5176.62|5176.02|102
1722839030000|2024-08-05 06:23:50|5176.87|5176.27|5174.49|5173.89|5176.99|5176.39|5174.12|5173.52|239
1722839040000|2024-08-05 06:24:00|5174.62|5174.02|5174.74|5174.14|5175.37|5174.77|5174.12|5173.52|118
1722839050000|2024-08-05 06:24:10|5174.37|5173.77|5172.49|5171.89|5174.62|5174.02|5172.49|5171.89|177
1722839060000|2024-08-05 06:24:20|5172.24|5171.64|5173.24|5172.64|5173.99|5173.39|5171.99|5171.39|233
1722839070000|2024-08-05 06:24:30|5173.37|5172.77|5174.99|5174.39|5175.37|5174.77|5173.37|5172.77|222
1722839080000|2024-08-05 06:24:40|5175.12|5174.52|5174.24|5173.64|5175.87|5175.27|5174.24|5173.64|142
1722839090000|2024-08-05 06:24:50|5174.37|5173.77|5177.99|5177.39|5177.99|5177.39|5174.37|5173.77|138
1722839100000|2024-08-05 06:25:00|5177.87|5177.27|5180.87|5180.27|5180.87|5180.27|5177.62|5177.02|222
1722839110000|2024-08-05 06:25:10|5181.99|5181.39|5183.24|5182.64|5184.24|5183.64|5181.49|5180.89|268
1722839120000|2024-08-05 06:25:20|5183.12|5182.52|5184.87|5184.27|5184.87|5184.27|5182.24|5181.64|197
1722839130000|2024-08-05 06:25:30|5184.62|5184.02|5181.24|5180.64|5184.99|5184.39|5181.12|5180.52|518
1722839140000|2024-08-05 06:25:40|5180.74|5180.14|5178.99|5178.39|5181.49|5180.89|5177.24|5176.64|365
1722839150000|2024-08-05 06:25:50|5179.12|5178.52|5180.49|5179.89|5180.87|5180.27|5179.12|5178.52|471
1722839160000|2024-08-05 06:26:00|5180.62|5180.02|5183.74|5183.14|5183.99|5183.39|5180.12|5179.52|282
1722839170000|2024-08-05 06:26:10|5183.87|5183.27|5186.49|5185.89|5186.49|5185.89|5183.74|5183.14|314
1722839180000|2024-08-05 06:26:20|5186.37|5185.77|5184.62|5184.02|5187.12|5186.52|5184.49|5183.89|244
1722839190000|2024-08-05 06:26:30|5184.74|5184.14|5184.99|5184.39|5186.37|5185.77|5184.74|5184.14|119
1722839200000|2024-08-05 06:26:40|5184.62|5184.02|5185.12|5184.52|5185.74|5185.14|5182.49|5181.89|392
1722839210000|2024-08-05 06:26:50|5185.37|5184.77|5185.24|5184.64|5185.74|5185.14|5184.74|5184.14|163
1722839220000|2024-08-05 06:27:00|5185.12|5184.52|5184.24|5183.64|5185.49|5184.89|5183.74|5183.14|148
1722839230000|2024-08-05 06:27:10|5184.12|5183.52|5184.99|5184.39|5187.12|5186.52|5183.74|5183.14|342
1722839240000|2024-08-05 06:27:20|5185.12|5184.52|5185.99|5185.39|5185.99|5185.39|5184.99|5184.39|150
1722839250000|2024-08-05 06:27:30|5185.37|5184.77|5187.74|5187.14|5187.87|5187.27|5185.37|5184.77|205
1722839260000|2024-08-05 06:27:40|5188.24|5187.64|5188.74|5188.14|5188.74|5188.14|5187.37|5186.77|135
1722839270000|2024-08-05 06:27:50|5188.62|5188.02|5188.99|5188.39|5188.99|5188.39|5187.99|5187.39|85
1722839280000|2024-08-05 06:28:00|5188.74|5188.14|5193.99|5193.39|5194.24|5193.64|5188.74|5188.14|355
1722839290000|2024-08-05 06:28:10|5193.74|5193.14|5197.62|5197.02|5197.74|5197.14|5193.74|5193.14|410
1722839300000|2024-08-05 06:28:20|5197.74|5197.14|5196.99|5196.39|5198.62|5198.02|5196.49|5195.89|262
1722839310000|2024-08-05 06:28:30|5196.49|5195.89|5197.37|5196.77|5197.49|5196.89|5193.62|5193.02|249
1722839320000|2024-08-05 06:28:40|5197.12|5196.52|5197.24|5196.64|5197.62|5197.02|5196.24|5195.64|284
1722839330000|2024-08-05 06:28:50|5196.74|5196.14|5194.49|5193.89|5196.74|5196.14|5194.49|5193.89|171
1722839340000|2024-08-05 06:29:00|5195.24|5194.64|5193.62|5193.02|5195.24|5194.64|5192.87|5192.27|273
1722839350000|2024-08-05 06:29:10|5193.49|5192.89|5190.24|5189.64|5193.49|5192.89|5190.24|5189.64|248
1722839360000|2024-08-05 06:29:20|5190.87|5190.27|5187.99|5187.39|5190.87|5190.27|5187.74|5187.14|279
1722839370000|2024-08-05 06:29:30|5188.49|5187.89|5189.49|5188.89|5189.49|5188.89|5188.24|5187.64|232
1722839380000|2024-08-05 06:29:40|5189.74|5189.14|5185.99|5185.39|5189.74|5189.14|5185.87|5185.27|209
1722839390000|2024-08-05 06:29:50|5185.74|5185.14|5184.74|5184.14|5185.74|5185.14|5184.62|5184.02|147
1722839400000|2024-08-05 06:30:00|5184.99|5184.39|5182.99|5182.39|5184.99|5184.39|5182.99|5182.39|289
1722839410000|2024-08-05 06:30:10|5182.74|5182.14|5186.62|5186.02|5187.74|5187.14|5182.74|5182.14|319
1722839420000|2024-08-05 06:30:20|5185.99|5185.39|5186.99|5186.39|5188.12|5187.52|5185.87|5185.27|132
1722839430000|2024-08-05 06:30:30|5187.12|5186.52|5188.49|5187.89|5190.24|5189.64|5187.12|5186.52|209
1722839440000|2024-08-05 06:30:40|5188.74|5188.14|5188.24|5187.64|5189.74|5189.14|5188.24|5187.64|109
1722839450000|2024-08-05 06:30:50|5188.37|5187.77|5185.24|5184.64|5188.37|5187.77|5185.24|5184.64|81
1722839460000|2024-08-05 06:31:00|5185.49|5184.89|5187.99|5187.39|5187.99|5187.39|5185.49|5184.89|137
1722839470000|2024-08-05 06:31:10|5187.24|5186.64|5186.12|5185.52|5187.74|5187.14|5185.87|5185.27|49
1722839480000|2024-08-05 06:31:20|5186.24|5185.64|5188.87|5188.27|5188.99|5188.39|5185.99|5185.39|130
1722839490000|2024-08-05 06:31:30|5188.74|5188.14|5190.99|5190.39|5191.49|5190.89|5188.74|5188.14|113
1722839500000|2024-08-05 06:31:40|5191.24|5190.64|5195.74|5195.14|5196.24|5195.64|5191.24|5190.64|336
1722839510000|2024-08-05 06:31:50|5195.49|5194.89|5196.87|5196.27|5198.37|5197.77|5195.49|5194.89|360
1722839520000|2024-08-05 06:32:00|5197.24|5196.64|5198.74|5198.14|5198.74|5198.14|5196.62|5196.02|410
1722839530000|2024-08-05 06:32:10|5198.49|5197.89|5199.49|5198.89|5199.99|5199.39|5197.87|5197.27|249
1722839540000|2024-08-05 06:32:20|5199.87|5199.27|5201.49|5200.89|5201.99|5201.39|5199.87|5199.27|400
1722839550000|2024-08-05 06:32:30|5201.74|5201.14|5200.24|5199.64|5201.74|5201.14|5198.62|5198.02|230
1722839560000|2024-08-05 06:32:40|5199.99|5199.39|5200.74|5200.14|5201.24|5200.64|5199.74|5199.14|170
1722839570000|2024-08-05 06:32:50|5201.49|5200.89|5201.87|5201.27|5202.62|5202.02|5200.62|5200.02|229
1722839580000|2024-08-05 06:33:00|5201.74|5201.14|5202.49|5201.89|5202.62|5202.02|5201.24|5200.64|148
1722839590000|2024-08-05 06:33:10|5201.99|5201.39|5202.87|5202.27|5203.24|5202.64|5201.49|5200.89|214
1722839600000|2024-08-05 06:33:20|5202.99|5202.39|5203.49|5202.89|5203.74|5203.14|5202.74|5202.14|367
1722839610000|2024-08-05 06:33:30|5203.37|5202.77|5200.24|5199.64|5203.37|5202.77|5200.24|5199.64|298
1722839620000|2024-08-05 06:33:40|5200.37|5199.77|5199.49|5198.89|5200.87|5200.27|5199.49|5198.89|140
1722839630000|2024-08-05 06:33:50|5200.12|5199.52|5200.74|5200.14|5201.62|5201.02|5199.74|5199.14|229
1722839640000|2024-08-05 06:34:00|5201.24|5200.64|5199.62|5199.02|5201.49|5200.89|5199.62|5199.02|227
1722839650000|2024-08-05 06:34:10|5199.24|5198.64|5199.74|5199.14|5201.24|5200.64|5199.24|5198.64|201
1722839660000|2024-08-05 06:34:20|5199.62|5199.02|5197.49|5196.89|5200.24|5199.64|5196.74|5196.14|235
1722839670000|2024-08-05 06:34:30|5197.62|5197.02|5196.99|5196.39|5198.12|5197.52|5196.74|5196.14|71
1722839680000|2024-08-05 06:34:40|5197.12|5196.52|5199.49|5198.89|5199.49|5198.89|5197.12|5196.52|67
1722839690000|2024-08-05 06:34:50|5199.62|5199.02|5200.74|5200.14|5200.99|5200.39|5199.62|5199.02|107
1722839700000|2024-08-05 06:35:00|5200.62|5200.02|5200.74|5200.14|5201.49|5200.89|5199.99|5199.39|146
1722839710000|2024-08-05 06:35:10|5201.24|5200.64|5200.74|5200.14|5201.37|5200.77|5200.49|5199.89|136
1722839720000|2024-08-05 06:35:20|5200.62|5200.02|5199.87|5199.27|5200.99|5200.39|5199.62|5199.02|103
1722839730000|2024-08-05 06:35:30|5199.99|5199.39|5202.24|5201.64|5202.24|5201.64|5199.62|5199.02|97
1722839740000|2024-08-05 06:35:40|5201.99|5201.39|5201.62|5201.02|5202.49|5201.89|5201.62|5201.02|157
1722839750000|2024-08-05 06:35:50|5201.49|5200.89|5201.62|5201.02|5202.12|5201.52|5201.37|5200.77|65
1722839760000|2024-08-05 06:36:00|5201.74|5201.14|5203.62|5203.02|5203.74|5203.14|5201.37|5200.77|180
1722839770000|2024-08-05 06:36:10|5203.49|5202.89|5202.99|5202.39|5203.49|5202.89|5202.49|5201.89|81
1722839780000|2024-08-05 06:36:20|5202.49|5201.89|5202.74|5202.14|5202.99|5202.39|5202.12|5201.52|33
1722839790000|2024-08-05 06:36:30|5202.62|5202.02|5202.74|5202.14|5203.74|5203.14|5202.49|5201.89|122
1722839800000|2024-08-05 06:36:40|5202.87|5202.27|5201.99|5201.39|5203.24|5202.64|5201.49|5200.89|150
1722839810000|2024-08-05 06:36:50|5201.87|5201.27|5201.62|5201.02|5201.87|5201.27|5201.37|5200.77|35
1722839820000|2024-08-05 06:37:00|5201.74|5201.14|5200.49|5199.89|5202.24|5201.64|5200.49|5199.89|90
1722839830000|2024-08-05 06:37:10|5199.99|5199.39|5198.87|5198.27|5199.99|5199.39|5198.62|5198.02|103
1722839840000|2024-08-05 06:37:20|5198.74|5198.14|5196.99|5196.39|5198.74|5198.14|5196.99|5196.39|152
1722839850000|2024-08-05 06:37:30|5196.87|5196.27|5198.49|5197.89|5198.62|5198.02|5196.49|5195.89|105
1722839860000|2024-08-05 06:37:40|5198.37|5197.77|5197.87|5197.27|5198.37|5197.77|5196.87|5196.27|83
1722839870000|2024-08-05 06:37:50|5197.99|5197.39|5199.74|5199.14|5200.37|5199.77|5197.62|5197.02|104
1722839880000|2024-08-05 06:38:00|5200.24|5199.64|5204.99|5204.39|5205.49|5204.89|5200.24|5199.64|278
1722839890000|2024-08-05 06:38:10|5205.24|5204.64|5204.24|5203.64|5205.74|5205.14|5204.24|5203.64|215
1722839900000|2024-08-05 06:38:20|5204.37|5203.77|5204.49|5203.89|5204.62|5204.02|5203.74|5203.14|105
1722839910000|2024-08-05 06:38:30|5204.37|5203.77|5205.87|5205.27|5205.99|5205.39|5204.12|5203.52|105
1722839920000|2024-08-05 06:38:40|5205.99|5205.39|5208.99|5208.39|5208.99|5208.39|5205.87|5205.27|328
1722839930000|2024-08-05 06:38:50|5208.87|5208.27|5206.62|5206.02|5208.99|5208.39|5206.62|5206.02|170
1722839940000|2024-08-05 06:39:00|5206.37|5205.77|5205.74|5205.14|5207.24|5206.64|5205.74|5205.14|145
1722839950000|2024-08-05 06:39:10|5206.24|5205.64|5207.62|5207.02|5208.62|5208.02|5205.99|5205.39|214
1722839960000|2024-08-05 06:39:20|5207.74|5207.14|5204.49|5203.89|5207.99|5207.39|5204.24|5203.64|124
1722839970000|2024-08-05 06:39:30|5204.24|5203.64|5206.37|5205.77|5206.37|5205.77|5204.24|5203.64|139
1722839980000|2024-08-05 06:39:40|5206.24|5205.64|5205.49|5204.89|5206.74|5206.14|5205.24|5204.64|76
1722839990000|2024-08-05 06:39:50|5205.37|5204.77|5205.24|5204.64|5205.37|5204.77|5204.37|5203.77|83
1722840000000|2024-08-05 06:40:00|5205.37|5204.77|5204.74|5204.14|5205.37|5204.77|5204.12|5203.52|76
1722840010000|2024-08-05 06:40:10|5204.99|5204.39|5205.24|5204.64|5205.74|5205.14|5204.99|5204.39|67
1722840020000|2024-08-05 06:40:20|5205.12|5204.52|5204.99|5204.39|5205.24|5204.64|5204.74|5204.14|65
1722840030000|2024-08-05 06:40:30|5204.49|5203.89|5203.99|5203.39|5205.24|5204.64|5203.74|5203.14|108
1722840040000|2024-08-05 06:40:40|5204.12|5203.52|5201.49|5200.89|5204.24|5203.64|5201.12|5200.52|111
1722840050000|2024-08-05 06:40:50|5201.62|5201.02|5203.24|5202.64|5203.24|5202.64|5201.62|5201.02|120
1722840060000|2024-08-05 06:41:00|5203.12|5202.52|5203.24|5202.64|5203.24|5202.64|5201.99|5201.39|98
1722840070000|2024-08-05 06:41:10|5203.37|5202.77|5202.74|5202.14|5203.74|5203.14|5202.49|5201.89|141
1722840080000|2024-08-05 06:41:20|5202.37|5201.77|5202.24|5201.64|5202.74|5202.14|5202.24|5201.64|68
1722840090000|2024-08-05 06:41:30|5201.74|5201.14|5197.74|5197.14|5201.74|5201.14|5197.62|5197.02|146
1722840100000|2024-08-05 06:41:40|5197.62|5197.02|5198.37|5197.77|5198.49|5197.89|5196.99|5196.39|298
1722840110000|2024-08-05 06:41:50|5198.24|5197.64|5199.99|5199.39|5200.49|5199.89|5197.99|5197.39|94
1722840120000|2024-08-05 06:42:00|5199.87|5199.27|5203.37|5202.77|5203.37|5202.77|5199.74|5199.14|131
1722840130000|2024-08-05 06:42:10|5203.62|5203.02|5204.49|5203.89|5204.49|5203.89|5203.49|5202.89|322
1722840140000|2024-08-05 06:42:20|5204.62|5204.02|5205.49|5204.89|5205.49|5204.89|5204.49|5203.89|39
1722840150000|2024-08-05 06:42:30|5205.24|5204.64|5206.62|5206.02|5206.62|5206.02|5205.24|5204.64|163
1722840160000|2024-08-05 06:42:40|5206.49|5205.89|5203.99|5203.39|5206.87|5206.27|5203.99|5203.39|239
1722840170000|2024-08-05 06:42:50|5203.87|5203.27|5201.74|5201.14|5203.99|5203.39|5201.49|5200.89|84
1722840180000|2024-08-05 06:43:00|5201.87|5201.27|5205.37|5204.77|5205.62|5205.02|5200.87|5200.27|409
1722840190000|2024-08-05 06:43:10|5205.87|5205.27|5205.49|5204.89|5206.37|5205.77|5204.74|5204.14|154
1722840200000|2024-08-05 06:43:20|5204.99|5204.39|5206.87|5206.27|5206.87|5206.27|5204.99|5204.39|64
1722840210000|2024-08-05 06:43:30|5206.99|5206.39|5205.99|5205.39|5206.99|5206.39|5204.49|5203.89|199
1722840220000|2024-08-05 06:43:40|5205.24|5204.64|5204.62|5204.02|5205.74|5205.14|5204.37|5203.77|174
1722840230000|2024-08-05 06:43:50|5204.49|5203.89|5205.24|5204.64|5206.12|5205.52|5203.99|5203.39|180
1722840240000|2024-08-05 06:44:00|5205.12|5204.52|5203.99|5203.39|5205.62|5205.02|5203.62|5203.02|107
1722840250000|2024-08-05 06:44:10|5204.74|5204.14|5205.24|5204.64|5205.74|5205.14|5204.62|5204.02|66
1722840260000|2024-08-05 06:44:20|5205.62|5205.02|5204.74|5204.14|5205.87|5205.27|5204.74|5204.14|88
1722840270000|2024-08-05 06:44:30|5204.87|5204.27|5205.37|5204.77|5205.62|5205.02|5204.87|5204.27|64
1722840280000|2024-08-05 06:44:40|5205.49|5204.89|5205.24|5204.64|5206.24|5205.64|5204.99|5204.39|99
1722840290000|2024-08-05 06:44:50|5205.12|5204.52|5205.62|5205.02|5205.62|5205.02|5204.87|5204.27|47
1722840300000|2024-08-05 06:45:00|5205.74|5205.14|5204.74|5204.14|5206.74|5206.14|5204.74|5204.14|124
1722840310000|2024-08-05 06:45:10|5204.62|5204.02|5204.87|5204.27|5205.74|5205.14|5204.62|5204.02|106
1722840320000|2024-08-05 06:45:20|5204.74|5204.14|5206.37|5205.77|5206.74|5206.14|5204.74|5204.14|132
1722840330000|2024-08-05 06:45:30|5206.24|5205.64|5205.87|5205.27|5206.99|5206.39|5205.62|5205.02|79
1722840340000|2024-08-05 06:45:40|5205.74|5205.14|5205.62|5205.02|5205.99|5205.39|5205.37|5204.77|80
1722840350000|2024-08-05 06:45:50|5205.37|5204.77|5205.49|5204.89|5205.99|5205.39|5204.37|5203.77|212
1722840360000|2024-08-05 06:46:00|5205.37|5204.77|5205.99|5205.39|5205.99|5205.39|5204.74|5204.14|173
1722840370000|2024-08-05 06:46:10|5205.74|5205.14|5205.49|5204.89|5205.74|5205.14|5205.37|5204.77|124
1722840380000|2024-08-05 06:46:20|5205.37|5204.77|5205.24|5204.64|5205.99|5205.39|5205.24|5204.64|66
1722840390000|2024-08-05 06:46:30|5205.37|5204.77|5205.74|5205.14|5205.99|5205.39|5204.24|5203.64|288
1722840400000|2024-08-05 06:46:40|5205.49|5204.89|5206.99|5206.39|5206.99|5206.39|5205.37|5204.77|145
1722840410000|2024-08-05 06:46:50|5206.87|5206.27|5206.49|5205.89|5206.99|5206.39|5206.24|5205.64|58
1722840420000|2024-08-05 06:47:00|5206.62|5206.02|5204.99|5204.39|5206.62|5206.02|5204.74|5204.14|144
1722840430000|2024-08-05 06:47:10|5204.87|5204.27|5203.12|5202.52|5204.87|5204.27|5203.12|5202.52|157
1722840440000|2024-08-05 06:47:20|5203.24|5202.64|5204.74|5204.14|5205.37|5204.77|5203.24|5202.64|131
1722840450000|2024-08-05 06:47:30|5204.62|5204.02|5204.62|5204.02|5205.37|5204.77|5204.49|5203.89|75
1722840460000|2024-08-05 06:47:40|5204.74|5204.14|5204.12|5203.52|5204.74|5204.14|5203.62|5203.02|146
1722840470000|2024-08-05 06:47:50|5204.24|5203.64|5204.74|5204.14|5205.49|5204.89|5204.24|5203.64|64
1722840480000|2024-08-05 06:48:00|5204.62|5204.02|5205.37|5204.77|5205.74|5205.14|5204.62|5204.02|108
1722840490000|2024-08-05 06:48:10|5205.24|5204.64|5204.74|5204.14|5205.37|5204.77|5204.49|5203.89|73
1722840500000|2024-08-05 06:48:20|5204.49|5203.89|5203.49|5202.89|5205.49|5204.89|5203.49|5202.89|101
1722840510000|2024-08-05 06:48:30|5203.62|5203.02|5204.74|5204.14|5204.99|5204.39|5203.37|5202.77|101
1722840520000|2024-08-05 06:48:40|5204.99|5204.39|5205.12|5204.52|5205.37|5204.77|5204.87|5204.27|76
1722840530000|2024-08-05 06:48:50|5204.99|5204.39|5205.24|5204.64|5205.74|5205.14|5204.99|5204.39|57
1722840540000|2024-08-05 06:49:00|5205.12|5204.52|5204.74|5204.14|5205.12|5204.52|5204.62|5204.02|26
1722840550000|2024-08-05 06:49:10|5205.49|5204.89|5204.62|5204.02|5205.49|5204.89|5204.62|5204.02|82
1722840560000|2024-08-05 06:49:20|5204.24|5203.64|5205.24|5204.64|5205.37|5204.77|5204.24|5203.64|80
1722840570000|2024-08-05 06:49:30|5205.12|5204.52|5204.99|5204.39|5205.24|5204.64|5204.74|5204.14|88
1722840580000|2024-08-05 06:49:40|5204.87|5204.27|5203.74|5203.14|5204.87|5204.27|5203.49|5202.89|127
1722840590000|2024-08-05 06:49:50|5203.62|5203.02|5202.49|5201.89|5203.62|5203.02|5202.49|5201.89|90
1722840600000|2024-08-05 06:50:00|5202.62|5202.02|5203.49|5202.89|5203.49|5202.89|5202.62|5202.02|97
1722840610000|2024-08-05 06:50:10|5203.12|5202.52|5203.24|5202.64|5203.24|5202.64|5202.62|5202.02|49
1722840620000|2024-08-05 06:50:20|5203.12|5202.52|5203.24|5202.64|5203.74|5203.14|5202.99|5202.39|93
1722840630000|2024-08-05 06:50:30|5203.49|5202.89|5202.37|5201.77|5203.62|5203.02|5202.37|5201.77|90
1722840640000|2024-08-05 06:50:40|5202.49|5201.89|5199.12|5198.52|5202.49|5201.89|5198.62|5198.02|240
1722840650000|2024-08-05 06:50:50|5198.87|5198.27|5197.49|5196.89|5199.24|5198.64|5197.49|5196.89|113
1722840660000|2024-08-05 06:51:00|5198.49|5197.89|5201.99|5201.39|5203.74|5203.14|5198.24|5197.64|301
1722840670000|2024-08-05 06:51:10|5202.12|5201.52|5202.99|5202.39|5202.99|5202.39|5201.99|5201.39|73
1722840680000|2024-08-05 06:51:20|5202.74|5202.14|5203.49|5202.89|5203.49|5202.89|5202.24|5201.64|71
1722840690000|2024-08-05 06:51:30|5202.99|5202.39|5203.24|5202.64|5203.49|5202.89|5202.74|5202.14|41
1722840700000|2024-08-05 06:51:40|5203.37|5202.77|5202.74|5202.14|5203.49|5202.89|5202.62|5202.02|103
1722840710000|2024-08-05 06:51:50|5202.24|5201.64|5202.62|5202.02|5202.62|5202.02|5202.24|5201.64|24
1722840720000|2024-08-05 06:52:00|5202.74|5202.14|5202.74|5202.14|5202.99|5202.39|5201.99|5201.39|84
1722840730000|2024-08-05 06:52:10|5202.24|5201.64|5202.49|5201.89|5202.49|5201.89|5200.99|5200.39|148
1722840740000|2024-08-05 06:52:20|5202.24|5201.64|5202.37|5201.77|5202.49|5201.89|5202.24|5201.64|75
1722840750000|2024-08-05 06:52:30|5201.99|5201.39|5201.99|5201.39|5202.12|5201.52|5201.99|5201.39|64
1722840760000|2024-08-05 06:52:40|5201.87|5201.27|5201.87|5201.27|5202.24|5201.64|5201.87|5201.27|53
1722840770000|2024-08-05 06:52:50|5201.74|5201.14|5200.99|5200.39|5201.74|5201.14|5200.62|5200.02|55
1722840780000|2024-08-05 06:53:00|5200.49|5199.89|5202.49|5201.89|5202.49|5201.89|5200.49|5199.89|79
1722840790000|2024-08-05 06:53:10|5202.24|5201.64|5201.49|5200.89|5202.49|5201.89|5201.49|5200.89|66
1722840800000|2024-08-05 06:53:20|5201.37|5200.77|5201.24|5200.64|5201.37|5200.77|5200.74|5200.14|50
1722840810000|2024-08-05 06:53:30|5201.12|5200.52|5200.49|5199.89|5201.49|5200.89|5200.49|5199.89|49
1722840820000|2024-08-05 06:53:40|5200.37|5199.77|5200.12|5199.52|5200.62|5200.02|5199.74|5199.14|88
1722840830000|2024-08-05 06:53:50|5199.99|5199.39|5200.62|5200.02|5200.99|5200.39|5199.99|5199.39|142
1722840840000|2024-08-05 06:54:00|5200.74|5200.14|5203.24|5202.64|5203.62|5203.02|5200.74|5200.14|93
1722840850000|2024-08-05 06:54:10|5203.49|5202.89|5205.37|5204.77|5205.37|5204.77|5203.49|5202.89|142
1722840860000|2024-08-05 06:54:20|5205.49|5204.89|5205.12|5204.52|5205.49|5204.89|5204.99|5204.39|63
1722840870000|2024-08-05 06:54:30|5204.99|5204.39|5205.74|5205.14|5205.74|5205.14|5204.99|5204.39|50
1722840880000|2024-08-05 06:54:40|5206.37|5205.77|5207.49|5206.89|5208.49|5207.89|5206.37|5205.77|181
1722840890000|2024-08-05 06:54:50|5207.74|5207.14|5209.37|5208.77|5209.74|5209.14|5207.24|5206.64|168
1722840900000|2024-08-05 06:55:00|5209.49|5208.89|5208.62|5208.02|5210.74|5210.14|5208.62|5208.02|244
1722840910000|2024-08-05 06:55:10|5207.74|5207.14|5208.37|5207.77|5208.74|5208.14|5207.74|5207.14|124
1722840920000|2024-08-05 06:55:20|5208.24|5207.64|5205.99|5205.39|5208.62|5208.02|5205.99|5205.39|95
1722840930000|2024-08-05 06:55:30|5205.74|5205.14|5204.74|5204.14|5205.74|5205.14|5204.12|5203.52|107
1722840940000|2024-08-05 06:55:40|5204.49|5203.89|5205.87|5205.27|5205.87|5205.27|5204.49|5203.89|129
1722840950000|2024-08-05 06:55:50|5206.24|5205.64|5206.74|5206.14|5206.99|5206.39|5206.12|5205.52|84
1722840960000|2024-08-05 06:56:00|5206.62|5206.02|5206.99|5206.39|5207.62|5207.02|5206.49|5205.89|162
1722840970000|2024-08-05 06:56:10|5207.24|5206.64|5206.49|5205.89|5207.74|5207.14|5206.37|5205.77|124
1722840980000|2024-08-05 06:56:20|5206.62|5206.02|5206.49|5205.89|5207.37|5206.77|5205.99|5205.39|135
1722840990000|2024-08-05 06:56:30|5206.24|5205.64|5206.74|5206.14|5206.74|5206.14|5205.99|5205.39|45
1722841000000|2024-08-05 06:56:40|5206.62|5206.02|5206.62|5206.02|5206.99|5206.39|5206.24|5205.64|36
1722841010000|2024-08-05 06:56:50|5206.74|5206.14|5207.24|5206.64|5207.62|5207.02|5206.49|5205.89|85
1722841020000|2024-08-05 06:57:00|5207.12|5206.52|5206.99|5206.39|5207.24|5206.64|5206.49|5205.89|100
1722841030000|2024-08-05 06:57:10|5206.87|5206.27|5204.99|5204.39|5206.87|5206.27|5204.74|5204.14|73
1722841040000|2024-08-05 06:57:20|5205.12|5204.52|5207.49|5206.89|5207.49|5206.89|5204.99|5204.39|103
1722841050000|2024-08-05 06:57:30|5207.24|5206.64|5206.12|5205.52|5207.37|5206.77|5206.12|5205.52|31
1722841060000|2024-08-05 06:57:40|5206.37|5205.77|5205.37|5204.77|5206.37|5205.77|5205.37|5204.77|62
1722841070000|2024-08-05 06:57:50|5205.49|5204.89|5204.24|5203.64|5205.74|5205.14|5204.24|5203.64|106
1722841080000|2024-08-05 06:58:00|5204.37|5203.77|5204.24|5203.64|5205.24|5204.64|5203.62|5203.02|92
1722841090000|2024-08-05 06:58:10|5203.99|5203.39|5202.49|5201.89|5203.99|5203.39|5202.24|5201.64|128
1722841100000|2024-08-05 06:58:20|5202.37|5201.77|5201.87|5201.27|5202.49|5201.89|5200.37|5199.77|204
1722841110000|2024-08-05 06:58:30|5201.99|5201.39|5202.62|5202.02|5202.74|5202.14|5201.62|5201.02|74
1722841120000|2024-08-05 06:58:40|5202.74|5202.14|5203.12|5202.52|5204.24|5203.64|5202.74|5202.14|73
1722841130000|2024-08-05 06:58:50|5203.24|5202.64|5202.99|5202.39|5203.37|5202.77|5202.99|5202.39|46
1722841140000|2024-08-05 06:59:00|5203.12|5202.52|5205.49|5204.89|5205.49|5204.89|5202.99|5202.39|154
1722841150000|2024-08-05 06:59:10|5205.74|5205.14|5204.74|5204.14|5205.99|5205.39|5204.62|5204.02|49
1722841160000|2024-08-05 06:59:20|5204.62|5204.02|5204.37|5203.77|5204.62|5204.02|5203.87|5203.27|73
1722841170000|2024-08-05 06:59:30|5204.24|5203.64|5202.49|5201.89|5204.24|5203.64|5202.37|5201.77|71
1722841180000|2024-08-05 06:59:40|5202.37|5201.77|5200.24|5199.64|5202.37|5201.77|5200.24|5199.64|142
1722841190000|2024-08-05 06:59:50|5199.74|5199.14|5198.24|5197.64|5200.49|5199.89|5198.12|5197.52|369
1722841200000|2024-08-05 07:00:00|5197.12|5196.52|5202.49|5201.89|5202.49|5201.89|5197.12|5196.52|444
1722841210000|2024-08-05 07:00:10|5202.24|5201.64|5202.24|5201.64|5203.87|5203.27|5201.87|5201.27|252
1722841220000|2024-08-05 07:00:20|5201.99|5201.39|5202.49|5201.89|5202.87|5202.27|5201.62|5201.02|126
1722841230000|2024-08-05 07:00:30|5201.74|5201.14|5200.49|5199.89|5202.37|5201.77|5200.49|5199.89|144
1722841240000|2024-08-05 07:00:40|5200.74|5200.14|5200.74|5200.14|5201.99|5201.39|5199.74|5199.14|148
1722841250000|2024-08-05 07:00:50|5200.87|5200.27|5201.24|5200.64|5202.24|5201.64|5200.24|5199.64|124
1722841260000|2024-08-05 07:01:00|5201.49|5200.89|5200.49|5199.89|5202.62|5202.02|5200.12|5199.52|145
1722841270000|2024-08-05 07:01:10|5200.24|5199.64|5200.37|5199.77|5200.49|5199.89|5199.37|5198.77|145
1722841280000|2024-08-05 07:01:20|5200.24|5199.64|5200.37|5199.77|5200.99|5200.39|5200.12|5199.52|59
1722841290000|2024-08-05 07:01:30|5200.24|5199.64|5198.74|5198.14|5200.74|5200.14|5198.37|5197.77|139
1722841300000|2024-08-05 07:01:40|5198.99|5198.39|5198.37|5197.77|5199.12|5198.52|5198.12|5197.52|81
1722841310000|2024-08-05 07:01:50|5198.49|5197.89|5198.49|5197.89|5198.99|5198.39|5198.12|5197.52|75
1722841320000|2024-08-05 07:02:00|5198.37|5197.77|5199.49|5198.89|5200.37|5199.77|5198.12|5197.52|201
1722841330000|2024-08-05 07:02:10|5199.37|5198.77|5199.24|5198.64|5200.49|5199.89|5199.12|5198.52|104
1722841340000|2024-08-05 07:02:20|5198.87|5198.27|5198.87|5198.27|5199.74|5199.14|5198.62|5198.02|100
1722841350000|2024-08-05 07:02:30|5198.99|5198.39|5198.62|5198.02|5198.99|5198.39|5197.87|5197.27|134
1722841360000|2024-08-05 07:02:40|5198.49|5197.89|5200.24|5199.64|5200.37|5199.77|5198.49|5197.89|147
1722841370000|2024-08-05 07:02:50|5200.12|5199.52|5199.24|5198.64|5201.24|5200.64|5199.24|5198.64|178
1722841380000|2024-08-05 07:03:00|5198.99|5198.39|5199.24|5198.64|5199.74|5199.14|5198.74|5198.14|150
1722841390000|2024-08-05 07:03:10|5199.12|5198.52|5199.74|5199.14|5200.62|5200.02|5198.74|5198.14|105
1722841400000|2024-08-05 07:03:20|5199.87|5199.27|5201.74|5201.14|5201.99|5201.39|5199.87|5199.27|284
1722841410000|2024-08-05 07:03:30|5201.87|5201.27|5200.49|5199.89|5201.87|5201.27|5200.49|5199.89|101
1722841420000|2024-08-05 07:03:40|5200.37|5199.77|5200.49|5199.89|5201.12|5200.52|5200.12|5199.52|131
1722841430000|2024-08-05 07:03:50|5200.62|5200.02|5201.37|5200.77|5201.99|5201.39|5200.62|5200.02|118
1722841440000|2024-08-05 07:04:00|5201.24|5200.64|5199.49|5198.89|5201.24|5200.64|5199.49|5198.89|167
1722841450000|2024-08-05 07:04:10|5199.37|5198.77|5199.37|5198.77|5199.62|5199.02|5198.74|5198.14|102
1722841460000|2024-08-05 07:04:20|5199.24|5198.64|5198.99|5198.39|5199.99|5199.39|5198.49|5197.89|137
1722841470000|2024-08-05 07:04:30|5198.74|5198.14|5201.24|5200.64|5201.24|5200.64|5198.62|5198.02|283
1722841480000|2024-08-05 07:04:40|5201.12|5200.52|5201.74|5201.14|5201.87|5201.27|5201.12|5200.52|87
1722841490000|2024-08-05 07:04:50|5201.87|5201.27|5203.24|5202.64|5203.24|5202.64|5201.49|5200.89|155
1722841500000|2024-08-05 07:05:00|5203.37|5202.77|5203.74|5203.14|5204.24|5203.64|5203.24|5202.64|163
1722841510000|2024-08-05 07:05:10|5203.87|5203.27|5204.74|5204.14|5205.74|5205.14|5203.49|5202.89|251
1722841520000|2024-08-05 07:05:20|5204.49|5203.89|5203.62|5203.02|5205.37|5204.77|5203.62|5203.02|195
1722841530000|2024-08-05 07:05:30|5203.49|5202.89|5202.24|5201.64|5204.62|5204.02|5202.12|5201.52|151
1722841540000|2024-08-05 07:05:40|5202.37|5201.77|5199.49|5198.89|5202.37|5201.77|5199.12|5198.52|178
1722841550000|2024-08-05 07:05:50|5199.37|5198.77|5197.99|5197.39|5199.99|5199.39|5197.87|5197.27|158
1722841560000|2024-08-05 07:06:00|5198.49|5197.89|5196.74|5196.14|5198.99|5198.39|5196.74|5196.14|274
1722841570000|2024-08-05 07:06:10|5196.99|5196.39|5196.74|5196.14|5197.49|5196.89|5195.74|5195.14|246
1722841580000|2024-08-05 07:06:20|5196.62|5196.02|5194.62|5194.02|5196.87|5196.27|5194.62|5194.02|333
1722841590000|2024-08-05 07:06:30|5194.24|5193.64|5194.49|5193.89|5195.24|5194.64|5192.87|5192.27|268
1722841600000|2024-08-05 07:06:40|5194.62|5194.02|5195.74|5195.14|5195.87|5195.27|5194.62|5194.02|167
1722841610000|2024-08-05 07:06:50|5195.62|5195.02|5195.37|5194.77|5195.99|5195.39|5194.87|5194.27|132
1722841620000|2024-08-05 07:07:00|5195.49|5194.89|5193.74|5193.14|5195.62|5195.02|5193.62|5193.02|177
1722841630000|2024-08-05 07:07:10|5193.87|5193.27|5195.49|5194.89|5196.12|5195.52|5193.74|5193.14|153
1722841640000|2024-08-05 07:07:20|5195.12|5194.52|5193.37|5192.77|5195.12|5194.52|5193.12|5192.52|91
1722841650000|2024-08-05 07:07:30|5193.24|5192.64|5191.99|5191.39|5193.24|5192.64|5191.87|5191.27|149
1722841660000|2024-08-05 07:07:40|5191.87|5191.27|5191.99|5191.39|5192.49|5191.89|5191.37|5190.77|168
1722841670000|2024-08-05 07:07:50|5192.12|5191.52|5191.49|5190.89|5192.24|5191.64|5191.37|5190.77|78
1722841680000|2024-08-05 07:08:00|5191.37|5190.77|5190.49|5189.89|5191.37|5190.77|5190.37|5189.77|115
1722841690000|2024-08-05 07:08:10|5190.62|5190.02|5193.37|5192.77|5193.74|5193.14|5190.62|5190.02|183
1722841700000|2024-08-05 07:08:20|5193.74|5193.14|5192.87|5192.27|5194.12|5193.52|5192.49|5191.89|148
1722841710000|2024-08-05 07:08:30|5192.99|5192.39|5193.24|5192.64|5193.62|5193.02|5191.87|5191.27|132
1722841720000|2024-08-05 07:08:40|5192.99|5192.39|5190.87|5190.27|5192.99|5192.39|5190.87|5190.27|75
1722841730000|2024-08-05 07:08:50|5190.99|5190.39|5190.12|5189.52|5190.99|5190.39|5189.62|5189.02|136
1722841740000|2024-08-05 07:09:00|5190.24|5189.64|5190.74|5190.14|5191.74|5191.14|5189.87|5189.27|179
1722841750000|2024-08-05 07:09:10|5190.62|5190.02|5189.24|5188.64|5190.62|5190.02|5189.12|5188.52|79
1722841760000|2024-08-05 07:09:20|5189.12|5188.52|5188.74|5188.14|5189.99|5189.39|5188.49|5187.89|113
1722841770000|2024-08-05 07:09:30|5188.62|5188.02|5190.12|5189.52|5190.12|5189.52|5188.12|5187.52|159
1722841780000|2024-08-05 07:09:40|5190.74|5190.14|5190.74|5190.14|5190.87|5190.27|5189.49|5188.89|143
1722841790000|2024-08-05 07:09:50|5190.87|5190.27|5188.49|5187.89|5190.87|5190.27|5188.49|5187.89|171
1722841800000|2024-08-05 07:10:00|5188.74|5188.14|5190.74|5190.14|5191.74|5191.14|5188.74|5188.14|213
1722841810000|2024-08-05 07:10:10|5191.37|5190.77|5192.74|5192.14|5193.24|5192.64|5190.74|5190.14|189
1722841820000|2024-08-05 07:10:20|5192.62|5192.02|5192.24|5191.64|5193.12|5192.52|5191.62|5191.02|145
1722841830000|2024-08-05 07:10:30|5192.37|5191.77|5192.62|5192.02|5192.99|5192.39|5191.62|5191.02|66
1722841840000|2024-08-05 07:10:40|5192.87|5192.27|5194.49|5193.89|5195.12|5194.52|5192.74|5192.14|243
1722841850000|2024-08-05 07:10:50|5195.24|5194.64|5196.49|5195.89|5197.62|5197.02|5194.49|5193.89|345
1722841860000|2024-08-05 07:11:00|5196.24|5195.64|5198.62|5198.02|5199.24|5198.64|5196.12|5195.52|186
1722841870000|2024-08-05 07:11:10|5198.99|5198.39|5197.24|5196.64|5199.24|5198.64|5196.37|5195.77|170
1722841880000|2024-08-05 07:11:20|5197.49|5196.89|5197.99|5197.39|5198.49|5197.89|5197.24|5196.64|176
1722841890000|2024-08-05 07:11:30|5198.12|5197.52|5198.37|5197.77|5198.99|5198.39|5197.37|5196.77|220
1722841900000|2024-08-05 07:11:40|5198.49|5197.89|5197.87|5197.27|5198.49|5197.89|5197.49|5196.89|128
1722841910000|2024-08-05 07:11:50|5197.74|5197.14|5197.74|5197.14|5198.12|5197.52|5196.62|5196.02|184
1722841920000|2024-08-05 07:12:00|5197.99|5197.39|5197.74|5197.14|5198.24|5197.64|5196.74|5196.14|184
1722841930000|2024-08-05 07:12:10|5197.37|5196.77|5197.74|5197.14|5198.74|5198.14|5197.12|5196.52|175
1722841940000|2024-08-05 07:12:20|5197.12|5196.52|5199.62|5199.02|5199.74|5199.14|5197.12|5196.52|130
1722841950000|2024-08-05 07:12:30|5199.24|5198.64|5197.87|5197.27|5199.99|5199.39|5197.87|5197.27|270
1722841960000|2024-08-05 07:12:40|5197.99|5197.39|5196.74|5196.14|5198.37|5197.77|5196.74|5196.14|131
1722841970000|2024-08-05 07:12:50|5197.49|5196.89|5196.99|5196.39|5197.49|5196.89|5196.37|5195.77|144
1722841980000|2024-08-05 07:13:00|5196.49|5195.89|5194.37|5193.77|5196.74|5196.14|5194.37|5193.77|238
1722841990000|2024-08-05 07:13:10|5194.49|5193.89|5193.49|5192.89|5194.99|5194.39|5193.12|5192.52|213
1722842000000|2024-08-05 07:13:20|5192.99|5192.39|5194.24|5193.64|5194.37|5193.77|5191.74|5191.14|240
1722842010000|2024-08-05 07:13:30|5194.37|5193.77|5195.49|5194.89|5195.49|5194.89|5194.24|5193.64|112
1722842020000|2024-08-05 07:13:40|5195.62|5195.02|5195.74|5195.14|5196.12|5195.52|5195.49|5194.89|256
1722842030000|2024-08-05 07:13:50|5195.87|5195.27|5193.62|5193.02|5195.99|5195.39|5193.62|5193.02|123
1722842040000|2024-08-05 07:14:00|5194.24|5193.64|5193.99|5193.39|5194.62|5194.02|5192.49|5191.89|213
1722842050000|2024-08-05 07:14:10|5194.12|5193.52|5196.74|5196.14|5196.74|5196.14|5193.99|5193.39|217
1722842060000|2024-08-05 07:14:20|5196.87|5196.27|5196.49|5195.89|5196.99|5196.39|5195.62|5195.02|245
1722842070000|2024-08-05 07:14:30|5196.37|5195.77|5193.37|5192.77|5196.37|5195.77|5193.37|5192.77|184
1722842080000|2024-08-05 07:14:40|5193.99|5193.39|5194.12|5193.52|5195.24|5194.64|5193.87|5193.27|187
1722842090000|2024-08-05 07:14:50|5194.24|5193.64|5194.12|5193.52|5194.24|5193.64|5193.24|5192.64|116
1722842100000|2024-08-05 07:15:00|5194.62|5194.02|5193.24|5192.64|5194.62|5194.02|5191.99|5191.39|191
1722842110000|2024-08-05 07:15:10|5193.37|5192.77|5193.12|5192.52|5193.99|5193.39|5192.49|5191.89|187
1722842120000|2024-08-05 07:15:20|5193.24|5192.64|5195.24|5194.64|5195.87|5195.27|5193.12|5192.52|193
1722842130000|2024-08-05 07:15:30|5195.87|5195.27|5196.74|5196.14|5197.87|5197.27|5195.87|5195.27|194
1722842140000|2024-08-05 07:15:40|5196.87|5196.27|5195.12|5194.52|5196.99|5196.39|5194.87|5194.27|112
1722842150000|2024-08-05 07:15:50|5195.49|5194.89|5196.12|5195.52|5196.37|5195.77|5194.99|5194.39|270
1722842160000|2024-08-05 07:16:00|5196.37|5195.77|5195.74|5195.14|5196.87|5196.27|5194.87|5194.27|180
1722842170000|2024-08-05 07:16:10|5195.87|5195.27|5196.62|5196.02|5196.99|5196.39|5195.37|5194.77|195
1722842180000|2024-08-05 07:16:20|5196.37|5195.77|5195.99|5195.39|5196.62|5196.02|5195.87|5195.27|103
1722842190000|2024-08-05 07:16:30|5196.12|5195.52|5195.49|5194.89|5196.37|5195.77|5195.24|5194.64|109
1722842200000|2024-08-05 07:16:40|5195.74|5195.14|5198.49|5197.89|5198.49|5197.89|5195.74|5195.14|158
1722842210000|2024-08-05 07:16:50|5198.62|5198.02|5198.49|5197.89|5199.49|5198.89|5197.99|5197.39|413
1722842220000|2024-08-05 07:17:00|5198.62|5198.02|5200.99|5200.39|5201.24|5200.64|5197.87|5197.27|372
1722842230000|2024-08-05 07:17:10|5200.87|5200.27|5201.99|5201.39|5202.37|5201.77|5200.87|5200.27|188
1722842240000|2024-08-05 07:17:20|5201.74|5201.14|5202.37|5201.77|5202.87|5202.27|5200.74|5200.14|258
1722842250000|2024-08-05 07:17:30|5202.49|5201.89|5203.74|5203.14|5203.74|5203.14|5202.12|5201.52|228
1722842260000|2024-08-05 07:17:40|5203.62|5203.02|5202.62|5202.02|5203.87|5203.27|5202.62|5202.02|313
1722842270000|2024-08-05 07:17:50|5202.49|5201.89|5203.49|5202.89|5203.49|5202.89|5202.49|5201.89|156
1722842280000|2024-08-05 07:18:00|5203.74|5203.14|5200.99|5200.39|5203.74|5203.14|5200.24|5199.64|199
1722842290000|2024-08-05 07:18:10|5201.12|5200.52|5199.24|5198.64|5201.12|5200.52|5198.74|5198.14|138
1722842300000|2024-08-05 07:18:20|5199.74|5199.14|5200.99|5200.39|5201.49|5200.89|5199.74|5199.14|121
1722842310000|2024-08-05 07:18:30|5201.12|5200.52|5202.24|5201.64|5202.49|5201.89|5200.74|5200.14|208
1722842320000|2024-08-05 07:18:40|5202.49|5201.89|5203.49|5202.89|5203.87|5203.27|5202.24|5201.64|157
1722842330000|2024-08-05 07:18:50|5203.74|5203.14|5203.62|5203.02|5205.12|5204.52|5203.37|5202.77|203
1722842340000|2024-08-05 07:19:00|5203.49|5202.89|5204.12|5203.52|5204.24|5203.64|5203.12|5202.52|98
1722842350000|2024-08-05 07:19:10|5204.24|5203.64|5203.37|5202.77|5204.49|5203.89|5203.24|5202.64|171
1722842360000|2024-08-05 07:19:20|5203.24|5202.64|5201.74|5201.14|5203.24|5202.64|5201.37|5200.77|124
1722842370000|2024-08-05 07:19:30|5201.87|5201.27|5203.37|5202.77|5203.87|5203.27|5201.62|5201.02|200
1722842380000|2024-08-05 07:19:40|5203.24|5202.64|5202.49|5201.89|5203.24|5202.64|5201.99|5201.39|227
1722842390000|2024-08-05 07:19:50|5202.24|5201.64|5202.37|5201.77|5203.87|5203.27|5201.99|5201.39|248
1722842400000|2024-08-05 07:20:00|5202.24|5201.64|5202.37|5201.77|5202.74|5202.14|5201.62|5201.02|153
1722842410000|2024-08-05 07:20:10|5202.74|5202.14|5204.74|5204.14|5204.99|5204.39|5202.49|5201.89|130
1722842420000|2024-08-05 07:20:20|5204.49|5203.89|5205.24|5204.64|5205.49|5204.89|5204.12|5203.52|103
1722842430000|2024-08-05 07:20:30|5205.12|5204.52|5204.74|5204.14|5205.87|5205.27|5204.62|5204.02|120
1722842440000|2024-08-05 07:20:40|5204.87|5204.27|5206.87|5206.27|5206.87|5206.27|5204.87|5204.27|241
1722842450000|2024-08-05 07:20:50|5207.37|5206.77|5206.49|5205.89|5207.49|5206.89|5206.37|5205.77|271
1722842460000|2024-08-05 07:21:00|5206.62|5206.02|5204.99|5204.39|5206.62|5206.02|5204.74|5204.14|113
1722842470000|2024-08-05 07:21:10|5204.87|5204.27|5205.12|5204.52|5205.24|5204.64|5204.24|5203.64|85
1722842480000|2024-08-05 07:21:20|5204.99|5204.39|5205.62|5205.02|5205.87|5205.27|5204.62|5204.02|164
1722842490000|2024-08-05 07:21:30|5205.74|5205.14|5208.99|5208.39|5209.12|5208.52|5205.74|5205.14|227
1722842500000|2024-08-05 07:21:40|5209.12|5208.52|5209.37|5208.77|5210.74|5210.14|5208.87|5208.27|363
1722842510000|2024-08-05 07:21:50|5209.49|5208.89|5208.24|5207.64|5209.74|5209.14|5208.12|5207.52|167
1722842520000|2024-08-05 07:22:00|5208.62|5208.02|5210.74|5210.14|5211.12|5210.52|5208.49|5207.89|200
1722842530000|2024-08-05 07:22:10|5210.87|5210.27|5213.49|5212.89|5213.74|5213.14|5209.62|5209.02|587
1722842540000|2024-08-05 07:22:20|5213.62|5213.02|5215.99|5215.39|5216.12|5215.52|5213.37|5212.77|335
1722842550000|2024-08-05 07:22:30|5216.12|5215.52|5214.74|5214.14|5216.87|5216.27|5213.87|5213.27|311
1722842560000|2024-08-05 07:22:40|5215.87|5215.27|5215.74|5215.14|5216.24|5215.64|5214.74|5214.14|165
1722842570000|2024-08-05 07:22:50|5215.37|5214.77|5216.12|5215.52|5216.62|5216.02|5215.37|5214.77|214
1722842580000|2024-08-05 07:23:00|5216.24|5215.64|5214.99|5214.39|5216.24|5215.64|5214.87|5214.27|157
1722842590000|2024-08-05 07:23:10|5214.74|5214.14|5212.99|5212.39|5214.74|5214.14|5212.37|5211.77|370
1722842600000|2024-08-05 07:23:20|5212.87|5212.27|5212.87|5212.27|5213.24|5212.64|5211.74|5211.14|201
1722842610000|2024-08-05 07:23:30|5213.24|5212.64|5211.87|5211.27|5213.49|5212.89|5211.62|5211.02|166
1722842620000|2024-08-05 07:23:40|5211.49|5210.89|5212.74|5212.14|5212.99|5212.39|5211.24|5210.64|162
1722842630000|2024-08-05 07:23:50|5212.62|5212.02|5211.99|5211.39|5212.62|5212.02|5211.37|5210.77|140
1722842640000|2024-08-05 07:24:00|5211.74|5211.14|5210.49|5209.89|5212.87|5212.27|5210.49|5209.89|146
1722842650000|2024-08-05 07:24:10|5210.74|5210.14|5213.24|5212.64|5213.24|5212.64|5210.24|5209.64|298
1722842660000|2024-08-05 07:24:20|5212.99|5212.39|5215.24|5214.64|5215.49|5214.89|5212.99|5212.39|141
1722842670000|2024-08-05 07:24:30|5214.99|5214.39|5214.74|5214.14|5215.87|5215.27|5214.37|5213.77|161
1722842680000|2024-08-05 07:24:40|5214.87|5214.27|5213.24|5212.64|5215.37|5214.77|5212.74|5212.14|161
1722842690000|2024-08-05 07:24:50|5213.74|5213.14|5212.24|5211.64|5213.87|5213.27|5212.24|5211.64|183
1722842700000|2024-08-05 07:25:00|5211.99|5211.39|5211.24|5210.64|5211.99|5211.39|5210.87|5210.27|256
1722842710000|2024-08-05 07:25:10|5211.49|5210.89|5209.99|5209.39|5211.49|5210.89|5209.99|5209.39|125
1722842720000|2024-08-05 07:25:20|5210.12|5209.52|5208.87|5208.27|5210.49|5209.89|5208.62|5208.02|109
1722842730000|2024-08-05 07:25:30|5209.24|5208.64|5209.24|5208.64|5209.74|5209.14|5208.87|5208.27|193
1722842740000|2024-08-05 07:25:40|5209.74|5209.14|5210.99|5210.39|5211.12|5210.52|5209.74|5209.14|89
1722842750000|2024-08-05 07:25:50|5211.24|5210.64|5210.74|5210.14|5211.49|5210.89|5210.24|5209.64|131
1722842760000|2024-08-05 07:26:00|5211.74|5211.14|5210.24|5209.64|5211.74|5211.14|5209.74|5209.14|158
1722842770000|2024-08-05 07:26:10|5210.12|5209.52|5207.24|5206.64|5210.12|5209.52|5206.99|5206.39|222
1722842780000|2024-08-05 07:26:20|5207.12|5206.52|5205.99|5205.39|5207.49|5206.89|5205.99|5205.39|110
1722842790000|2024-08-05 07:26:30|5205.87|5205.27|5206.87|5206.27|5207.24|5206.64|5205.87|5205.27|132
1722842800000|2024-08-05 07:26:40|5206.74|5206.14|5207.87|5207.27|5207.87|5207.27|5206.37|5205.77|113
1722842810000|2024-08-05 07:26:50|5207.74|5207.14|5207.74|5207.14|5207.99|5207.39|5207.24|5206.64|316
1722842820000|2024-08-05 07:27:00|5207.87|5207.27|5206.74|5206.14|5207.87|5207.27|5206.49|5205.89|117
1722842830000|2024-08-05 07:27:10|5206.62|5206.02|5205.12|5204.52|5206.62|5206.02|5205.12|5204.52|112
1722842840000|2024-08-05 07:27:20|5204.99|5204.39|5204.62|5204.02|5205.24|5204.64|5204.24|5203.64|119
1722842850000|2024-08-05 07:27:30|5204.87|5204.27|5204.24|5203.64|5204.87|5204.27|5204.24|5203.64|47
1722842860000|2024-08-05 07:27:40|5204.37|5203.77|5203.99|5203.39|5205.87|5205.27|5203.74|5203.14|111
1722842870000|2024-08-05 07:27:50|5203.74|5203.14|5204.49|5203.89|5204.49|5203.89|5202.87|5202.27|133
1722842880000|2024-08-05 07:28:00|5203.99|5203.39|5205.12|5204.52|5205.37|5204.77|5203.37|5202.77|196
1722842890000|2024-08-05 07:28:10|5204.99|5204.39|5205.74|5205.14|5206.49|5205.89|5203.99|5203.39|214
1722842900000|2024-08-05 07:28:20|5205.62|5205.02|5206.87|5206.27|5207.74|5207.14|5205.62|5205.02|138
1722842910000|2024-08-05 07:28:30|5207.12|5206.52|5207.74|5207.14|5207.87|5207.27|5206.99|5206.39|131
1722842920000|2024-08-05 07:28:40|5207.62|5207.02|5206.87|5206.27|5208.24|5207.64|5206.74|5206.14|102
1722842930000|2024-08-05 07:28:50|5206.62|5206.02|5204.99|5204.39|5206.62|5206.02|5204.62|5204.02|179
1722842940000|2024-08-05 07:29:00|5205.24|5204.64|5206.24|5205.64|5206.49|5205.89|5204.74|5204.14|205
1722842950000|2024-08-05 07:29:10|5206.12|5205.52|5204.24|5203.64|5206.24|5205.64|5204.24|5203.64|225
1722842960000|2024-08-05 07:29:20|5204.12|5203.52|5202.99|5202.39|5204.12|5203.52|5202.99|5202.39|83
1722842970000|2024-08-05 07:29:30|5202.87|5202.27|5203.99|5203.39|5204.12|5203.52|5202.74|5202.14|99
1722842980000|2024-08-05 07:29:40|5203.49|5202.89|5206.12|5205.52|5206.12|5205.52|5203.24|5202.64|183
1722842990000|2024-08-05 07:29:50|5205.99|5205.39|5205.99|5205.39|5206.62|5206.02|5205.62|5205.02|133
1722843000000|2024-08-05 07:30:00|5206.12|5205.52|5204.24|5203.64|5206.24|5205.64|5203.99|5203.39|213
1722843010000|2024-08-05 07:30:10|5204.12|5203.52|5204.99|5204.39|5205.49|5204.89|5203.62|5203.02|163
1722843020000|2024-08-05 07:30:20|5204.87|5204.27|5204.12|5203.52|5205.99|5205.39|5203.99|5203.39|146
1722843030000|2024-08-05 07:30:30|5204.74|5204.14|5204.24|5203.64|5204.99|5204.39|5204.12|5203.52|134
1722843040000|2024-08-05 07:30:40|5204.74|5204.14|5205.12|5204.52|5205.12|5204.52|5204.37|5203.77|217
1722843050000|2024-08-05 07:30:50|5204.99|5204.39|5205.99|5205.39|5206.12|5205.52|5204.87|5204.27|126
1722843060000|2024-08-05 07:31:00|5205.74|5205.14|5205.12|5204.52|5206.37|5205.77|5205.12|5204.52|84
1722843070000|2024-08-05 07:31:10|5205.37|5204.77|5200.74|5200.14|5205.37|5204.77|5200.62|5200.02|434
1722843080000|2024-08-05 07:31:20|5200.62|5200.02|5201.49|5200.89|5201.99|5201.39|5199.99|5199.39|227
1722843090000|2024-08-05 07:31:30|5200.99|5200.39|5202.49|5201.89|5203.62|5203.02|5200.62|5200.02|329
1722843100000|2024-08-05 07:31:40|5202.87|5202.27|5202.99|5202.39|5203.49|5202.89|5202.24|5201.64|65
1722843110000|2024-08-05 07:31:50|5202.49|5201.89|5201.62|5201.02|5202.49|5201.89|5200.49|5199.89|310
1722843120000|2024-08-05 07:32:00|5201.49|5200.89|5201.87|5201.27|5202.24|5201.64|5201.12|5200.52|153
1722843130000|2024-08-05 07:32:10|5202.24|5201.64|5204.24|5203.64|5204.24|5203.64|5202.24|5201.64|175
1722843140000|2024-08-05 07:32:20|5204.12|5203.52|5204.24|5203.64|5204.49|5203.89|5203.62|5203.02|207
1722843150000|2024-08-05 07:32:30|5203.87|5203.27|5204.49|5203.89|5204.74|5204.14|5203.12|5202.52|192
1722843160000|2024-08-05 07:32:40|5204.37|5203.77|5205.74|5205.14|5205.87|5205.27|5203.12|5202.52|173
1722843170000|2024-08-05 07:32:50|5205.62|5205.02|5205.49|5204.89|5205.62|5205.02|5205.24|5204.64|62
1722843180000|2024-08-05 07:33:00|5205.62|5205.02|5209.24|5208.64|5209.24|5208.64|5203.74|5203.14|433
1722843190000|2024-08-05 07:33:10|5208.74|5208.14|5210.74|5210.14|5211.24|5210.64|5208.74|5208.14|240
1722843200000|2024-08-05 07:33:20|5210.87|5210.27|5211.74|5211.14|5212.24|5211.64|5210.87|5210.27|229
1722843210000|2024-08-05 07:33:30|5212.24|5211.64|5213.49|5212.89|5213.99|5213.39|5212.24|5211.64|223
1722843220000|2024-08-05 07:33:40|5213.62|5213.02|5213.12|5212.52|5215.49|5214.89|5212.99|5212.39|395
1722843230000|2024-08-05 07:33:50|5213.74|5213.14|5215.49|5214.89|5216.24|5215.64|5212.99|5212.39|324
1722843240000|2024-08-05 07:34:00|5215.74|5215.14|5214.74|5214.14|5216.74|5216.14|5214.74|5214.14|202
1722843250000|2024-08-05 07:34:10|5214.49|5213.89|5214.74|5214.14|5216.12|5215.52|5213.87|5213.27|209
1722843260000|2024-08-05 07:34:20|5214.99|5214.39|5215.74|5215.14|5215.74|5215.14|5214.49|5213.89|238
1722843270000|2024-08-05 07:34:30|5216.24|5215.64|5215.74|5215.14|5217.12|5216.52|5215.74|5215.14|210
1722843280000|2024-08-05 07:34:40|5216.49|5215.89|5217.49|5216.89|5218.24|5217.64|5216.49|5215.89|227
1722843290000|2024-08-05 07:34:50|5217.24|5216.64|5215.99|5215.39|5217.37|5216.77|5215.74|5215.14|183
1722843300000|2024-08-05 07:35:00|5215.87|5215.27|5214.99|5214.39|5215.99|5215.39|5213.99|5213.39|208
1722843310000|2024-08-05 07:35:10|5214.49|5213.89|5215.24|5214.64|5215.49|5214.89|5214.37|5213.77|105
1722843320000|2024-08-05 07:35:20|5215.49|5214.89|5217.24|5216.64|5217.24|5216.64|5215.49|5214.89|248
1722843330000|2024-08-05 07:35:30|5216.87|5216.27|5219.74|5219.14|5219.74|5219.14|5216.87|5216.27|207
1722843340000|2024-08-05 07:35:40|5220.24|5219.64|5218.12|5217.52|5220.74|5220.14|5217.37|5216.77|537
1722843350000|2024-08-05 07:35:50|5218.49|5217.89|5217.49|5216.89|5218.74|5218.14|5217.24|5216.64|154
1722843360000|2024-08-05 07:36:00|5217.24|5216.64|5216.37|5215.77|5217.74|5217.14|5214.74|5214.14|173
1722843370000|2024-08-05 07:36:10|5216.49|5215.89|5216.74|5216.14|5217.12|5216.52|5216.24|5215.64|35
1722843380000|2024-08-05 07:36:20|5216.87|5216.27|5216.49|5215.89|5217.49|5216.89|5215.74|5215.14|144
1722843390000|2024-08-05 07:36:30|5216.24|5215.64|5215.24|5214.64|5216.24|5215.64|5214.99|5214.39|113
1722843400000|2024-08-05 07:36:40|5215.12|5214.52|5217.24|5216.64|5217.24|5216.64|5214.99|5214.39|85
1722843410000|2024-08-05 07:36:50|5217.37|5216.77|5218.49|5217.89|5218.49|5217.89|5217.24|5216.64|87
1722843420000|2024-08-05 07:37:00|5218.62|5218.02|5218.99|5218.39|5219.37|5218.77|5217.99|5217.39|129
1722843430000|2024-08-05 07:37:10|5219.12|5218.52|5217.74|5217.14|5219.49|5218.89|5217.74|5217.14|230
1722843440000|2024-08-05 07:37:20|5217.87|5217.27|5217.49|5216.89|5218.62|5218.02|5216.99|5216.39|208
1722843450000|2024-08-05 07:37:30|5217.12|5216.52|5215.37|5214.77|5217.24|5216.64|5215.24|5214.64|71
1722843460000|2024-08-05 07:37:40|5215.24|5214.64|5212.99|5212.39|5215.24|5214.64|5212.99|5212.39|293
1722843470000|2024-08-05 07:37:50|5213.12|5212.52|5211.87|5211.27|5213.49|5212.89|5211.87|5211.27|160
1722843480000|2024-08-05 07:38:00|5211.74|5211.14|5211.37|5210.77|5211.99|5211.39|5210.12|5209.52|149
1722843490000|2024-08-05 07:38:10|5211.49|5210.89|5211.74|5211.14|5212.49|5211.89|5210.99|5210.39|106
1722843500000|2024-08-05 07:38:20|5211.62|5211.02|5212.49|5211.89|5212.99|5212.39|5211.62|5211.02|116
1722843510000|2024-08-05 07:38:30|5212.24|5211.64|5210.99|5210.39|5213.12|5212.52|5210.99|5210.39|216
1722843520000|2024-08-05 07:38:40|5211.12|5210.52|5209.74|5209.14|5211.87|5211.27|5209.74|5209.14|148
1722843530000|2024-08-05 07:38:50|5209.62|5209.02|5209.99|5209.39|5209.99|5209.39|5208.62|5208.02|113
1722843540000|2024-08-05 07:39:00|5210.37|5209.77|5210.62|5210.02|5211.37|5210.77|5210.12|5209.52|155
1722843550000|2024-08-05 07:39:10|5210.24|5209.64|5212.49|5211.89|5212.49|5211.89|5209.49|5208.89|113
1722843560000|2024-08-05 07:39:20|5212.74|5212.14|5213.49|5212.89|5213.87|5213.27|5211.99|5211.39|149
1722843570000|2024-08-05 07:39:30|5213.87|5213.27|5212.99|5212.39|5214.99|5214.39|5212.99|5212.39|333
1722843580000|2024-08-05 07:39:40|5212.74|5212.14|5211.12|5210.52|5213.24|5212.64|5209.62|5209.02|261
1722843590000|2024-08-05 07:39:50|5211.24|5210.64|5209.74|5209.14|5212.24|5211.64|5209.74|5209.14|105
1722843600000|2024-08-05 07:40:00|5210.49|5209.89|5212.12|5211.52|5212.24|5211.64|5210.49|5209.89|103
1722843610000|2024-08-05 07:40:10|5212.24|5211.64|5211.99|5211.39|5212.24|5211.64|5211.62|5211.02|85
1722843620000|2024-08-05 07:40:20|5212.24|5211.64|5211.49|5210.89|5212.49|5211.89|5211.49|5210.89|240
1722843630000|2024-08-05 07:40:30|5211.74|5211.14|5212.24|5211.64|5213.12|5212.52|5211.62|5211.02|105
1722843640000|2024-08-05 07:40:40|5212.37|5211.77|5214.74|5214.14|5215.37|5214.77|5212.37|5211.77|208
1722843650000|2024-08-05 07:40:50|5215.24|5214.64|5214.74|5214.14|5215.24|5214.64|5214.12|5213.52|166
1722843660000|2024-08-05 07:41:00|5214.87|5214.27|5212.37|5211.77|5214.87|5214.27|5212.37|5211.77|112
1722843670000|2024-08-05 07:41:10|5212.24|5211.64|5212.74|5212.14|5213.62|5213.02|5212.24|5211.64|204
1722843680000|2024-08-05 07:41:20|5212.87|5212.27|5212.24|5211.64|5213.49|5212.89|5212.12|5211.52|148
1722843690000|2024-08-05 07:41:30|5212.12|5211.52|5210.87|5210.27|5212.12|5211.52|5210.49|5209.89|127
1722843700000|2024-08-05 07:41:40|5211.37|5210.77|5209.62|5209.02|5211.62|5211.02|5209.62|5209.02|143
1722843710000|2024-08-05 07:41:50|5209.49|5208.89|5208.12|5207.52|5209.49|5208.89|5208.12|5207.52|70
1722843720000|2024-08-05 07:42:00|5207.87|5207.27|5208.49|5207.89|5209.24|5208.64|5206.74|5206.14|288
1722843730000|2024-08-05 07:42:10|5208.37|5207.77|5208.49|5207.89|5208.62|5208.02|5207.37|5206.77|111
1722843740000|2024-08-05 07:42:20|5208.62|5208.02|5210.49|5209.89|5210.49|5209.89|5208.62|5208.02|76
1722843750000|2024-08-05 07:42:30|5210.62|5210.02|5212.62|5212.02|5213.49|5212.89|5210.62|5210.02|175
1722843760000|2024-08-05 07:42:40|5212.37|5211.77|5213.62|5213.02|5213.74|5213.14|5211.62|5211.02|104
1722843770000|2024-08-05 07:42:50|5213.49|5212.89|5212.12|5211.52|5213.49|5212.89|5211.74|5211.14|33
1722843780000|2024-08-05 07:43:00|5212.24|5211.64|5210.12|5209.52|5212.37|5211.77|5210.12|5209.52|162
1722843790000|2024-08-05 07:43:10|5209.87|5209.27|5211.62|5211.02|5212.24|5211.64|5209.87|5209.27|61
1722843800000|2024-08-05 07:43:20|5211.74|5211.14|5213.99|5213.39|5213.99|5213.39|5211.74|5211.14|213
1722843810000|2024-08-05 07:43:30|5214.62|5214.02|5213.12|5212.52|5215.12|5214.52|5212.87|5212.27|141
1722843820000|2024-08-05 07:43:40|5212.99|5212.39|5210.87|5210.27|5212.99|5212.39|5210.37|5209.77|95
1722843830000|2024-08-05 07:43:50|5210.74|5210.14|5211.74|5211.14|5211.74|5211.14|5210.62|5210.02|68
1722843840000|2024-08-05 07:44:00|5211.87|5211.27|5213.74|5213.14|5213.87|5213.27|5210.49|5209.89|190
1722843850000|2024-08-05 07:44:10|5213.37|5212.77|5215.24|5214.64|5215.49|5214.89|5212.24|5211.64|222
1722843860000|2024-08-05 07:44:20|5215.37|5214.77|5216.24|5215.64|5217.62|5217.02|5214.74|5214.14|291
1722843870000|2024-08-05 07:44:30|5216.49|5215.89|5214.24|5213.64|5216.87|5216.27|5214.24|5213.64|104
1722843880000|2024-08-05 07:44:40|5214.74|5214.14|5213.24|5212.64|5214.99|5214.39|5212.99|5212.39|184
1722843890000|2024-08-05 07:44:50|5213.12|5212.52|5213.37|5212.77|5213.99|5213.39|5211.99|5211.39|121
1722843900000|2024-08-05 07:45:00|5213.49|5212.89|5215.62|5215.02|5216.74|5216.14|5213.49|5212.89|228
1722843910000|2024-08-05 07:45:10|5215.99|5215.39|5218.74|5218.14|5219.12|5218.52|5215.99|5215.39|241
1722843920000|2024-08-05 07:45:20|5218.62|5218.02|5217.99|5217.39|5219.24|5218.64|5217.99|5217.39|131
1722843930000|2024-08-05 07:45:30|5217.87|5217.27|5218.49|5217.89|5219.12|5218.52|5217.37|5216.77|88
1722843940000|2024-08-05 07:45:40|5218.62|5218.02|5219.87|5219.27|5220.12|5219.52|5218.24|5217.64|91
1722843950000|2024-08-05 07:45:50|5219.49|5218.89|5218.49|5217.89|5219.99|5219.39|5218.37|5217.77|160
1722843960000|2024-08-05 07:46:00|5218.24|5217.64|5218.12|5217.52|5219.49|5218.89|5217.99|5217.39|171
1722843970000|2024-08-05 07:46:10|5217.99|5217.39|5217.24|5216.64|5218.24|5217.64|5216.74|5216.14|139
1722843980000|2024-08-05 07:46:20|5217.37|5216.77|5215.87|5215.27|5217.49|5216.89|5215.87|5215.27|68
1722843990000|2024-08-05 07:46:30|5215.74|5215.14|5217.24|5216.64|5217.74|5217.14|5215.37|5214.77|58
1722844000000|2024-08-05 07:46:40|5217.12|5216.52|5218.37|5217.77|5218.74|5218.14|5217.12|5216.52|64
1722844010000|2024-08-05 07:46:50|5218.74|5218.14|5218.24|5217.64|5218.87|5218.27|5217.49|5216.89|175
1722844020000|2024-08-05 07:47:00|5217.49|5216.89|5218.37|5217.77|5218.37|5217.77|5216.62|5216.02|158
1722844030000|2024-08-05 07:47:10|5218.24|5217.64|5219.12|5218.52|5219.37|5218.77|5217.87|5217.27|58
1722844040000|2024-08-05 07:47:20|5218.87|5218.27|5219.99|5219.39|5220.24|5219.64|5218.87|5218.27|102
1722844050000|2024-08-05 07:47:30|5220.24|5219.64|5222.87|5222.27|5223.12|5222.52|5219.74|5219.14|351
1722844060000|2024-08-05 07:47:40|5222.74|5222.14|5223.12|5222.52|5223.74|5223.14|5222.74|5222.14|138
1722844070000|2024-08-05 07:47:50|5222.99|5222.39|5222.24|5221.64|5223.74|5223.14|5222.24|5221.64|124
1722844080000|2024-08-05 07:48:00|5222.37|5221.77|5221.49|5220.89|5222.99|5222.39|5221.49|5220.89|105
1722844090000|2024-08-05 07:48:10|5221.37|5220.77|5224.49|5223.89|5224.62|5224.02|5221.24|5220.64|179
1722844100000|2024-08-05 07:48:20|5224.37|5223.77|5224.49|5223.89|5224.62|5224.02|5223.87|5223.27|173
1722844110000|2024-08-05 07:48:30|5224.99|5224.39|5225.74|5225.14|5225.74|5225.14|5224.87|5224.27|173
1722844120000|2024-08-05 07:48:40|5225.49|5224.89|5224.62|5224.02|5225.49|5224.89|5223.87|5223.27|118
1722844130000|2024-08-05 07:48:50|5224.99|5224.39|5226.12|5225.52|5226.37|5225.77|5224.62|5224.02|221
1722844140000|2024-08-05 07:49:00|5225.99|5225.39|5226.87|5226.27|5226.87|5226.27|5225.49|5224.89|122
1722844150000|2024-08-05 07:49:10|5227.12|5226.52|5226.24|5225.64|5227.37|5226.77|5225.87|5225.27|134
1722844160000|2024-08-05 07:49:20|5226.37|5225.77|5226.37|5225.77|5227.12|5226.52|5225.74|5225.14|146
1722844170000|2024-08-05 07:49:30|5225.99|5225.39|5224.87|5224.27|5226.24|5225.64|5224.62|5224.02|154
1722844180000|2024-08-05 07:49:40|5224.99|5224.39|5223.49|5222.89|5225.62|5225.02|5222.99|5222.39|138
1722844190000|2024-08-05 07:49:50|5223.37|5222.77|5223.24|5222.64|5223.49|5222.89|5222.74|5222.14|143
1722844200000|2024-08-05 07:50:00|5222.99|5222.39|5223.37|5222.77|5223.37|5222.77|5222.12|5221.52|135
1722844210000|2024-08-05 07:50:10|5223.24|5222.64|5222.99|5222.39|5223.49|5222.89|5221.24|5220.64|227
1722844220000|2024-08-05 07:50:20|5222.87|5222.27|5222.62|5222.02|5223.24|5222.64|5222.24|5221.64|254
1722844230000|2024-08-05 07:50:30|5222.74|5222.14|5221.74|5221.14|5223.12|5222.52|5221.74|5221.14|121
1722844240000|2024-08-05 07:50:40|5221.62|5221.02|5221.12|5220.52|5221.87|5221.27|5220.62|5220.02|114
1722844250000|2024-08-05 07:50:50|5220.49|5219.89|5219.24|5218.64|5220.49|5219.89|5218.37|5217.77|286
1722844260000|2024-08-05 07:51:00|5219.37|5218.77|5220.74|5220.14|5221.24|5220.64|5219.37|5218.77|95
1722844270000|2024-08-05 07:51:10|5220.49|5219.89|5219.49|5218.89|5220.87|5220.27|5218.62|5218.02|174
1722844280000|2024-08-05 07:51:20|5219.62|5219.02|5216.99|5216.39|5219.62|5219.02|5216.49|5215.89|222
1722844290000|2024-08-05 07:51:30|5217.49|5216.89|5216.74|5216.14|5217.99|5217.39|5216.74|5216.14|108
1722844300000|2024-08-05 07:51:40|5216.87|5216.27|5217.49|5216.89|5218.37|5217.77|5216.74|5216.14|100
1722844310000|2024-08-05 07:51:50|5217.37|5216.77|5218.62|5218.02|5219.24|5218.64|5217.24|5216.64|145
1722844320000|2024-08-05 07:52:00|5218.49|5217.89|5216.74|5216.14|5218.49|5217.89|5216.74|5216.14|74
1722844330000|2024-08-05 07:52:10|5216.62|5216.02|5218.49|5217.89|5218.99|5218.39|5216.62|5216.02|79
1722844340000|2024-08-05 07:52:20|5218.62|5218.02|5218.62|5218.02|5219.24|5218.64|5218.62|5218.02|52
1722844350000|2024-08-05 07:52:30|5218.87|5218.27|5219.24|5218.64|5219.24|5218.64|5216.99|5216.39|176
1722844360000|2024-08-05 07:52:40|5219.37|5218.77|5222.24|5221.64|5222.24|5221.64|5219.37|5218.77|241
1722844370000|2024-08-05 07:52:50|5222.12|5221.52|5221.49|5220.89|5222.24|5221.64|5220.24|5219.64|92
1722844380000|2024-08-05 07:53:00|5221.24|5220.64|5221.49|5220.89|5221.49|5220.89|5220.49|5219.89|81
1722844390000|2024-08-05 07:53:10|5221.37|5220.77|5222.24|5221.64|5222.62|5222.02|5220.37|5219.77|200
1722844400000|2024-08-05 07:53:20|5222.62|5222.02|5222.37|5221.77|5223.74|5223.14|5221.87|5221.27|137
1722844410000|2024-08-05 07:53:30|5221.99|5221.39|5220.99|5220.39|5222.49|5221.89|5220.24|5219.64|149
1722844420000|2024-08-05 07:53:40|5221.24|5220.64|5220.12|5219.52|5221.37|5220.77|5219.49|5218.89|76
1722844430000|2024-08-05 07:53:50|5219.99|5219.39|5220.74|5220.14|5220.74|5220.14|5219.62|5219.02|65
1722844440000|2024-08-05 07:54:00|5220.99|5220.39|5222.49|5221.89|5222.49|5221.89|5220.99|5220.39|144
1722844450000|2024-08-05 07:54:10|5222.12|5221.52|5219.49|5218.89|5223.49|5222.89|5219.49|5218.89|283
1722844460000|2024-08-05 07:54:20|5219.62|5219.02|5218.62|5218.02|5219.99|5219.39|5218.62|5218.02|154
1722844470000|2024-08-05 07:54:30|5218.74|5218.14|5221.49|5220.89|5221.49|5220.89|5217.99|5217.39|391
1722844480000|2024-08-05 07:54:40|5221.24|5220.64|5223.24|5222.64|5223.24|5222.64|5220.74|5220.14|110
1722844490000|2024-08-05 07:54:50|5223.37|5222.77|5224.62|5224.02|5225.37|5224.77|5223.37|5222.77|179
1722844500000|2024-08-05 07:55:00|5224.24|5223.64|5224.62|5224.02|5225.49|5224.89|5223.49|5222.89|151
1722844510000|2024-08-05 07:55:10|5224.74|5224.14|5225.99|5225.39|5226.37|5225.77|5224.12|5223.52|366
1722844520000|2024-08-05 07:55:20|5225.87|5225.27|5225.99|5225.39|5226.49|5225.89|5225.62|5225.02|99
1722844530000|2024-08-05 07:55:30|5226.12|5225.52|5226.12|5225.52|5226.49|5225.89|5225.37|5224.77|99
1722844540000|2024-08-05 07:55:40|5226.37|5225.77|5226.99|5226.39|5227.74|5227.14|5226.24|5225.64|209
1722844550000|2024-08-05 07:55:50|5226.87|5226.27|5227.37|5226.77|5227.74|5227.14|5225.37|5224.77|258
1722844560000|2024-08-05 07:56:00|5227.49|5226.89|5225.99|5225.39|5227.49|5226.89|5225.37|5224.77|118
1722844570000|2024-08-05 07:56:10|5226.12|5225.52|5225.37|5224.77|5226.24|5225.64|5225.12|5224.52|64
1722844580000|2024-08-05 07:56:20|5225.49|5224.89|5224.49|5223.89|5226.12|5225.52|5224.37|5223.77|83
1722844590000|2024-08-05 07:56:30|5224.74|5224.14|5225.24|5224.64|5225.49|5224.89|5224.24|5223.64|57
1722844600000|2024-08-05 07:56:40|5225.37|5224.77|5225.24|5224.64|5226.24|5225.64|5224.99|5224.39|100
1722844610000|2024-08-05 07:56:50|5225.12|5224.52|5224.24|5223.64|5225.12|5224.52|5223.87|5223.27|76
1722844620000|2024-08-05 07:57:00|5224.37|5223.77|5224.24|5223.64|5224.62|5224.02|5222.74|5222.14|181
1722844630000|2024-08-05 07:57:10|5224.74|5224.14|5225.37|5224.77|5225.49|5224.89|5223.87|5223.27|134
1722844640000|2024-08-05 07:57:20|5225.49|5224.89|5224.49|5223.89|5225.87|5225.27|5224.49|5223.89|26
1722844650000|2024-08-05 07:57:30|5224.62|5224.02|5225.49|5224.89|5225.74|5225.14|5223.74|5223.14|81
1722844660000|2024-08-05 07:57:40|5225.62|5225.02|5224.99|5224.39|5226.12|5225.52|5224.74|5224.14|72
1722844670000|2024-08-05 07:57:50|5225.12|5224.52|5226.37|5225.77|5226.37|5225.77|5225.12|5224.52|129
1722844680000|2024-08-05 07:58:00|5226.24|5225.64|5227.87|5227.27|5227.87|5227.27|5226.24|5225.64|90
1722844690000|2024-08-05 07:58:10|5227.74|5227.14|5228.37|5227.77|5228.37|5227.77|5227.12|5226.52|62
1722844700000|2024-08-05 07:58:20|5228.99|5228.39|5227.99|5227.39|5229.49|5228.89|5227.87|5227.27|170
1722844710000|2024-08-05 07:58:30|5227.87|5227.27|5226.74|5226.14|5227.99|5227.39|5226.62|5226.02|44
1722844720000|2024-08-05 07:58:40|5226.87|5226.27|5224.99|5224.39|5226.99|5226.39|5224.99|5224.39|181
1722844730000|2024-08-05 07:58:50|5224.87|5224.27|5225.87|5225.27|5226.62|5226.02|5224.87|5224.27|104
1722844740000|2024-08-05 07:59:00|5226.12|5225.52|5225.37|5224.77|5226.12|5225.52|5224.49|5223.89|82
1722844750000|2024-08-05 07:59:10|5225.49|5224.89|5226.37|5225.77|5227.24|5226.64|5225.24|5224.64|250
1722844760000|2024-08-05 07:59:20|5226.49|5225.89|5225.99|5225.39|5227.24|5226.64|5225.99|5225.39|149
1722844770000|2024-08-05 07:59:30|5226.12|5225.52|5226.49|5225.89|5226.62|5226.02|5225.87|5225.27|136
1722844780000|2024-08-05 07:59:40|5226.62|5226.02|5226.49|5225.89|5226.74|5226.14|5226.24|5225.64|126
1722844790000|2024-08-05 07:59:50|5226.37|5225.77|5226.49|5225.89|5226.99|5226.39|5226.37|5225.77|65
1722844800000|2024-08-05 08:00:00|5226.62|5226.02|5224.24|5223.64|5227.99|5227.39|5224.12|5223.52|471
1722844810000|2024-08-05 08:00:10|5224.12|5223.52|5223.49|5222.89|5224.49|5223.89|5222.12|5221.52|214
1722844820000|2024-08-05 08:00:20|5223.62|5223.02|5221.37|5220.77|5223.62|5223.02|5221.37|5220.77|228
1722844830000|2024-08-05 08:00:30|5221.24|5220.64|5222.37|5221.77|5222.37|5221.77|5220.24|5219.64|337
1722844840000|2024-08-05 08:00:40|5222.49|5221.89|5223.24|5222.64|5224.74|5224.14|5221.24|5220.64|302
1722844850000|2024-08-05 08:00:50|5223.49|5222.89|5222.49|5221.89|5224.24|5223.64|5222.37|5221.77|179
1722844860000|2024-08-05 08:01:00|5222.74|5222.14|5223.12|5222.52|5223.24|5222.64|5222.24|5221.64|115
1722844870000|2024-08-05 08:01:10|5222.99|5222.39|5220.74|5220.14|5223.12|5222.52|5220.62|5220.02|224
1722844880000|2024-08-05 08:01:20|5220.99|5220.39|5220.74|5220.14|5221.62|5221.02|5220.12|5219.52|247
1722844890000|2024-08-05 08:01:30|5220.62|5220.02|5219.24|5218.64|5220.74|5220.14|5218.74|5218.14|195
1722844900000|2024-08-05 08:01:40|5218.74|5218.14|5217.74|5217.14|5219.49|5218.89|5217.12|5216.52|156
1722844910000|2024-08-05 08:01:50|5217.49|5216.89|5217.49|5216.89|5217.87|5217.27|5216.62|5216.02|133
1722844920000|2024-08-05 08:02:00|5217.37|5216.77|5217.87|5217.27|5218.49|5217.89|5216.37|5215.77|286
1722844930000|2024-08-05 08:02:10|5218.74|5218.14|5217.37|5216.77|5219.37|5218.77|5217.37|5216.77|295
1722844940000|2024-08-05 08:02:20|5217.62|5217.02|5215.62|5215.02|5217.74|5217.14|5215.62|5215.02|249
1722844950000|2024-08-05 08:02:30|5215.37|5214.77|5214.49|5213.89|5215.99|5215.39|5214.49|5213.89|240
1722844960000|2024-08-05 08:02:40|5214.74|5214.14|5215.24|5214.64|5216.24|5215.64|5214.62|5214.02|144
1722844970000|2024-08-05 08:02:50|5214.87|5214.27|5214.49|5213.89|5215.37|5214.77|5213.87|5213.27|228
1722844980000|2024-08-05 08:03:00|5214.37|5213.77|5214.49|5213.89|5214.49|5213.89|5213.12|5212.52|330
1722844990000|2024-08-05 08:03:10|5214.62|5214.02|5213.12|5212.52|5214.87|5214.27|5212.74|5212.14|190
1722845000000|2024-08-05 08:03:20|5213.37|5212.77|5212.12|5211.52|5213.62|5213.02|5212.12|5211.52|254
1722845010000|2024-08-05 08:03:30|5212.37|5211.77|5213.74|5213.14|5214.62|5214.02|5212.12|5211.52|269
1722845020000|2024-08-05 08:03:40|5213.62|5213.02|5212.87|5212.27|5213.99|5213.39|5212.74|5212.14|178
1722845030000|2024-08-05 08:03:50|5212.74|5212.14|5212.74|5212.14|5213.74|5213.14|5212.12|5211.52|327
1722845040000|2024-08-05 08:04:00|5212.24|5211.64|5210.12|5209.52|5212.49|5211.89|5210.12|5209.52|240
1722845050000|2024-08-05 08:04:10|5209.87|5209.27|5212.12|5211.52|5213.24|5212.64|5209.87|5209.27|308
1722845060000|2024-08-05 08:04:20|5212.24|5211.64|5214.49|5213.89|5214.74|5214.14|5212.24|5211.64|148
1722845070000|2024-08-05 08:04:30|5214.37|5213.77|5214.37|5213.77|5215.74|5215.14|5214.12|5213.52|163
1722845080000|2024-08-05 08:04:40|5213.99|5213.39|5216.49|5215.89|5217.12|5216.52|5213.74|5213.14|157
1722845090000|2024-08-05 08:04:50|5216.62|5216.02|5218.99|5218.39|5219.87|5219.27|5216.62|5216.02|181
1722845100000|2024-08-05 08:05:00|5218.87|5218.27|5220.37|5219.77|5220.87|5220.27|5218.62|5218.02|234
1722845110000|2024-08-05 08:05:10|5220.12|5219.52|5220.99|5220.39|5221.99|5221.39|5219.87|5219.27|200
1722845120000|2024-08-05 08:05:20|5220.87|5220.27|5221.99|5221.39|5222.24|5221.64|5220.37|5219.77|175
1722845130000|2024-08-05 08:05:30|5223.37|5222.77|5222.99|5222.39|5223.62|5223.02|5222.37|5221.77|229
1722845140000|2024-08-05 08:05:40|5223.49|5222.89|5223.12|5222.52|5224.37|5223.77|5222.99|5222.39|135
1722845150000|2024-08-05 08:05:50|5223.24|5222.64|5222.37|5221.77|5223.62|5223.02|5221.62|5221.02|133
1722845160000|2024-08-05 08:06:00|5221.74|5221.14|5223.37|5222.77|5223.74|5223.14|5221.62|5221.02|253
1722845170000|2024-08-05 08:06:10|5223.49|5222.89|5226.24|5225.64|5226.37|5225.77|5223.49|5222.89|168
1722845180000|2024-08-05 08:06:20|5225.87|5225.27|5225.99|5225.39|5226.62|5226.02|5225.62|5225.02|108
1722845190000|2024-08-05 08:06:30|5225.87|5225.27|5226.24|5225.64|5226.62|5226.02|5225.37|5224.77|240
1722845200000|2024-08-05 08:06:40|5226.37|5225.77|5226.74|5226.14|5227.49|5226.89|5225.74|5225.14|118
1722845210000|2024-08-05 08:06:50|5226.87|5226.27|5226.62|5226.02|5227.87|5227.27|5225.62|5225.02|485
1722845220000|2024-08-05 08:07:00|5226.37|5225.77|5226.62|5226.02|5227.12|5226.52|5225.87|5225.27|203
1722845230000|2024-08-05 08:07:10|5226.12|5225.52|5228.87|5228.27|5228.87|5228.27|5225.37|5224.77|246
1722845240000|2024-08-05 08:07:20|5228.49|5227.89|5229.99|5229.39|5230.37|5229.77|5228.37|5227.77|267
1722845250000|2024-08-05 08:07:30|5230.12|5229.52|5228.99|5228.39|5230.49|5229.89|5228.37|5227.77|262
1722845260000|2024-08-05 08:07:40|5228.87|5228.27|5226.49|5225.89|5229.12|5228.52|5226.49|5225.89|181
1722845270000|2024-08-05 08:07:50|5226.74|5226.14|5228.62|5228.02|5228.99|5228.39|5226.62|5226.02|300
1722845280000|2024-08-05 08:08:00|5228.12|5227.52|5228.87|5228.27|5229.37|5228.77|5227.62|5227.02|494
1722845290000|2024-08-05 08:08:10|5228.62|5228.02|5228.74|5228.14|5229.74|5229.14|5228.37|5227.77|178
1722845300000|2024-08-05 08:08:20|5228.37|5227.77|5229.12|5228.52|5229.62|5229.02|5228.37|5227.77|277
1722845310000|2024-08-05 08:08:30|5228.99|5228.39|5228.62|5228.02|5229.12|5228.52|5228.37|5227.77|178
1722845320000|2024-08-05 08:08:40|5228.74|5228.14|5228.87|5228.27|5229.12|5228.52|5228.49|5227.89|81
1722845330000|2024-08-05 08:08:50|5228.74|5228.14|5229.37|5228.77|5229.37|5228.77|5228.37|5227.77|165
1722845340000|2024-08-05 08:09:00|5229.12|5228.52|5232.37|5231.77|5232.37|5231.77|5229.12|5228.52|400
1722845350000|2024-08-05 08:09:10|5232.12|5231.52|5232.99|5232.39|5233.62|5233.02|5231.87|5231.27|309
1722845360000|2024-08-05 08:09:20|5232.37|5231.77|5233.24|5232.64|5234.24|5233.64|5232.12|5231.52|182
1722845370000|2024-08-05 08:09:30|5232.99|5232.39|5236.37|5235.77|5236.49|5235.89|5232.62|5232.02|407
1722845380000|2024-08-05 08:09:40|5236.12|5235.52|5240.12|5239.52|5240.37|5239.77|5236.12|5235.52|619
1722845390000|2024-08-05 08:09:50|5240.49|5239.89|5239.87|5239.27|5241.37|5240.77|5239.87|5239.27|544
1722845400000|2024-08-05 08:10:00|5239.99|5239.39|5243.49|5242.89|5243.49|5242.89|5239.99|5239.39|719
1722845410000|2024-08-05 08:10:10|5243.37|5242.77|5243.24|5242.64|5243.37|5242.77|5241.62|5241.02|357
1722845420000|2024-08-05 08:10:20|5242.62|5242.02|5242.62|5242.02|5243.12|5242.52|5241.87|5241.27|471
1722845430000|2024-08-05 08:10:30|5242.49|5241.89|5242.24|5241.64|5242.49|5241.89|5242.12|5241.52|366
1722845440000|2024-08-05 08:10:40|5242.12|5241.52|5242.12|5241.52|5243.12|5242.52|5242.12|5241.52|467
1722845450000|2024-08-05 08:10:50|5241.99|5241.39|5242.12|5241.52|5242.37|5241.77|5241.99|5241.39|271
1722845460000|2024-08-05 08:11:00|5242.37|5241.77|5237.87|5237.27|5242.87|5242.27|5237.87|5237.27|411
1722845470000|2024-08-05 08:11:10|5237.99|5237.39|5239.87|5239.27|5241.87|5241.27|5237.87|5237.27|300
1722845480000|2024-08-05 08:11:20|5239.74|5239.14|5235.99|5235.39|5240.87|5240.27|5234.99|5234.39|551
1722845490000|2024-08-05 08:11:30|5235.62|5235.02|5233.12|5232.52|5235.62|5235.02|5232.87|5232.27|374
1722845500000|2024-08-05 08:11:40|5233.99|5233.39|5233.12|5232.52|5234.62|5234.02|5232.12|5231.52|261
1722845510000|2024-08-05 08:11:50|5232.99|5232.39|5229.62|5229.02|5232.99|5232.39|5229.62|5229.02|227
1722845520000|2024-08-05 08:12:00|5230.12|5229.52|5231.37|5230.77|5231.99|5231.39|5229.87|5229.27|367
1722845530000|2024-08-05 08:12:10|5231.24|5230.64|5230.62|5230.02|5231.74|5231.14|5230.12|5229.52|203
1722845540000|2024-08-05 08:12:20|5230.37|5229.77|5229.37|5228.77|5230.37|5229.77|5228.12|5227.52|215
1722845550000|2024-08-05 08:12:30|5229.62|5229.02|5230.37|5229.77|5230.99|5230.39|5229.12|5228.52|150
1722845560000|2024-08-05 08:12:40|5230.62|5230.02|5231.12|5230.52|5232.49|5231.89|5230.12|5229.52|191
1722845570000|2024-08-05 08:12:50|5231.24|5230.64|5230.87|5230.27|5231.87|5231.27|5230.37|5229.77|136
1722845580000|2024-08-05 08:13:00|5230.62|5230.02|5230.24|5229.64|5230.62|5230.02|5228.12|5227.52|291
1722845590000|2024-08-05 08:13:10|5230.49|5229.89|5233.12|5232.52|5233.12|5232.52|5230.12|5229.52|152
1722845600000|2024-08-05 08:13:20|5233.49|5232.89|5233.37|5232.77|5234.37|5233.77|5232.24|5231.64|171
1722845610000|2024-08-05 08:13:30|5233.62|5233.02|5233.24|5232.64|5233.62|5233.02|5232.37|5231.77|74
1722845620000|2024-08-05 08:13:40|5233.12|5232.52|5229.24|5228.64|5233.12|5232.52|5228.87|5228.27|210
1722845630000|2024-08-05 08:13:50|5229.37|5228.77|5228.99|5228.39|5229.74|5229.14|5228.24|5227.64|163
1722845640000|2024-08-05 08:14:00|5228.87|5228.27|5229.62|5229.02|5229.87|5229.27|5228.24|5227.64|129
1722845650000|2024-08-05 08:14:10|5229.74|5229.14|5229.12|5228.52|5230.49|5229.89|5228.74|5228.14|228
1722845660000|2024-08-05 08:14:20|5229.62|5229.02|5230.87|5230.27|5230.99|5230.39|5228.74|5228.14|233
1722845670000|2024-08-05 08:14:30|5230.62|5230.02|5232.37|5231.77|5232.74|5232.14|5230.62|5230.02|85
1722845680000|2024-08-05 08:14:40|5232.12|5231.52|5232.87|5232.27|5233.62|5233.02|5232.12|5231.52|137
1722845690000|2024-08-05 08:14:50|5232.99|5232.39|5231.87|5231.27|5233.62|5233.02|5231.87|5231.27|56
1722845700000|2024-08-05 08:15:00|5231.74|5231.14|5231.87|5231.27|5232.49|5231.89|5230.99|5230.39|176
1722845710000|2024-08-05 08:15:10|5231.99|5231.39|5232.37|5231.77|5233.62|5233.02|5231.62|5231.02|47
1722845720000|2024-08-05 08:15:20|5232.24|5231.64|5232.99|5232.39|5233.62|5233.02|5231.87|5231.27|52
1722845730000|2024-08-05 08:15:30|5233.12|5232.52|5234.12|5233.52|5235.12|5234.52|5233.12|5232.52|106
1722845740000|2024-08-05 08:15:40|5233.87|5233.27|5231.87|5231.27|5234.62|5234.02|5231.87|5231.27|90
1722845750000|2024-08-05 08:15:50|5231.74|5231.14|5231.49|5230.89|5232.49|5231.89|5231.24|5230.64|82
1722845760000|2024-08-05 08:16:00|5231.24|5230.64|5231.99|5231.39|5232.12|5231.52|5230.37|5229.77|150
1722845770000|2024-08-05 08:16:10|5231.74|5231.14|5232.12|5231.52|5232.12|5231.52|5231.12|5230.52|70
1722845780000|2024-08-05 08:16:20|5232.99|5232.39|5232.24|5231.64|5233.37|5232.77|5232.12|5231.52|72
1722845790000|2024-08-05 08:16:30|5232.37|5231.77|5234.24|5233.64|5234.37|5233.77|5232.37|5231.77|46
1722845800000|2024-08-05 08:16:40|5234.12|5233.52|5232.49|5231.89|5234.37|5233.77|5231.49|5230.89|208
1722845810000|2024-08-05 08:16:50|5232.37|5231.77|5232.87|5232.27|5233.62|5233.02|5232.37|5231.77|95
1722845820000|2024-08-05 08:17:00|5232.74|5232.14|5231.99|5231.39|5232.99|5232.39|5231.37|5230.77|91
1722845830000|2024-08-05 08:17:10|5232.37|5231.77|5235.74|5235.14|5235.74|5235.14|5231.99|5231.39|218
1722845840000|2024-08-05 08:17:20|5235.62|5235.02|5237.37|5236.77|5238.12|5237.52|5235.62|5235.02|262
1722845850000|2024-08-05 08:17:30|5237.49|5236.89|5235.99|5235.39|5237.49|5236.89|5234.87|5234.27|195
1722845860000|2024-08-05 08:17:40|5236.12|5235.52|5237.49|5236.89|5238.12|5237.52|5236.12|5235.52|221
1722845870000|2024-08-05 08:17:50|5237.24|5236.64|5237.12|5236.52|5237.74|5237.14|5235.87|5235.27|220
1722845880000|2024-08-05 08:18:00|5236.62|5236.02|5234.87|5234.27|5236.62|5236.02|5234.62|5234.02|148
1722845890000|2024-08-05 08:18:10|5234.74|5234.14|5234.49|5233.89|5234.74|5234.14|5233.37|5232.77|92
1722845900000|2024-08-05 08:18:20|5234.37|5233.77|5236.37|5235.77|5236.37|5235.77|5233.74|5233.14|78
1722845910000|2024-08-05 08:18:30|5236.99|5236.39|5236.99|5236.39|5238.24|5237.64|5236.37|5235.77|130
1722845920000|2024-08-05 08:18:40|5236.87|5236.27|5240.62|5240.02|5240.62|5240.02|5236.37|5235.77|269
1722845930000|2024-08-05 08:18:50|5240.49|5239.89|5239.37|5238.77|5240.74|5240.14|5239.12|5238.52|137
1722845940000|2024-08-05 08:19:00|5239.49|5238.89|5239.37|5238.77|5240.24|5239.64|5239.12|5238.52|117
1722845950000|2024-08-05 08:19:10|5239.12|5238.52|5239.37|5238.77|5239.99|5239.39|5238.87|5238.27|48
1722845960000|2024-08-05 08:19:20|5239.24|5238.64|5242.24|5241.64|5243.62|5243.02|5239.12|5238.52|301
1722845970000|2024-08-05 08:19:30|5242.37|5241.77|5245.62|5245.02|5245.62|5245.02|5241.99|5241.39|206
1722845980000|2024-08-05 08:19:40|5246.62|5246.02|5246.49|5245.89|5247.49|5246.89|5246.12|5245.52|394
1722845990000|2024-08-05 08:19:50|5246.62|5246.02|5246.37|5245.77|5247.24|5246.64|5246.37|5245.77|309
1722846000000|2024-08-05 08:20:00|5246.12|5245.52|5246.12|5245.52|5247.37|5246.77|5245.87|5245.27|278
1722846010000|2024-08-05 08:20:10|5246.24|5245.64|5246.62|5246.02|5247.12|5246.52|5246.24|5245.64|122
1722846020000|2024-08-05 08:20:20|5246.87|5246.27|5247.62|5247.02|5248.62|5248.02|5246.74|5246.14|223
1722846030000|2024-08-05 08:20:30|5247.37|5246.77|5246.49|5245.89|5247.37|5246.77|5246.12|5245.52|107
1722846040000|2024-08-05 08:20:40|5246.62|5246.02|5246.62|5246.02|5247.74|5247.14|5246.37|5245.77|183
1722846050000|2024-08-05 08:20:50|5246.99|5246.39|5246.87|5246.27|5247.24|5246.64|5246.24|5245.64|142
1722846060000|2024-08-05 08:21:00|5246.74|5246.14|5244.37|5243.77|5246.74|5246.14|5243.74|5243.14|478
1722846070000|2024-08-05 08:21:10|5244.24|5243.64|5243.12|5242.52|5245.12|5244.52|5242.87|5242.27|159
1722846080000|2024-08-05 08:21:20|5242.87|5242.27|5243.12|5242.52|5243.74|5243.14|5242.12|5241.52|273
1722846090000|2024-08-05 08:21:30|5242.99|5242.39|5241.12|5240.52|5243.74|5243.14|5241.12|5240.52|322
1722846100000|2024-08-05 08:21:40|5241.24|5240.64|5239.87|5239.27|5241.62|5241.02|5239.62|5239.02|210
1722846110000|2024-08-05 08:21:50|5240.12|5239.52|5239.24|5238.64|5240.12|5239.52|5237.37|5236.77|673
1722846120000|2024-08-05 08:22:00|5239.37|5238.77|5239.99|5239.39|5241.74|5241.14|5239.37|5238.77|323
1722846130000|2024-08-05 08:22:10|5239.87|5239.27|5239.87|5239.27|5240.74|5240.14|5239.62|5239.02|333
1722846140000|2024-08-05 08:22:20|5239.74|5239.14|5239.87|5239.27|5241.12|5240.52|5238.37|5237.77|523
1722846150000|2024-08-05 08:22:30|5240.24|5239.64|5239.62|5239.02|5240.24|5239.64|5239.37|5238.77|165
1722846160000|2024-08-05 08:22:40|5239.49|5238.89|5239.49|5238.89|5239.87|5239.27|5239.12|5238.52|173
1722846170000|2024-08-05 08:22:50|5239.62|5239.02|5238.62|5238.02|5240.87|5240.27|5237.62|5237.02|638
1722846180000|2024-08-05 08:23:00|5239.12|5238.52|5239.87|5239.27|5239.99|5239.39|5239.12|5238.52|145
1722846190000|2024-08-05 08:23:10|5239.99|5239.39|5239.74|5239.14|5239.99|5239.39|5236.62|5236.02|494
1722846200000|2024-08-05 08:23:20|5239.62|5239.02|5239.74|5239.14|5239.87|5239.27|5238.37|5237.77|249
1722846210000|2024-08-05 08:23:30|5239.87|5239.27|5240.12|5239.52|5241.62|5241.02|5239.87|5239.27|127
1722846220000|2024-08-05 08:23:40|5240.24|5239.64|5239.62|5239.02|5240.49|5239.89|5239.37|5238.77|149
1722846230000|2024-08-05 08:23:50|5239.74|5239.14|5237.37|5236.77|5240.12|5239.52|5237.24|5236.64|299
1722846240000|2024-08-05 08:24:00|5236.87|5236.27|5236.37|5235.77|5237.12|5236.52|5235.12|5234.52|436
1722846250000|2024-08-05 08:24:10|5235.99|5235.39|5234.62|5234.02|5236.12|5235.52|5233.24|5232.64|289
1722846260000|2024-08-05 08:24:20|5234.24|5233.64|5233.62|5233.02|5234.49|5233.89|5233.24|5232.64|179
1722846270000|2024-08-05 08:24:30|5233.49|5232.89|5233.12|5232.52|5233.62|5233.02|5232.62|5232.02|106
1722846280000|2024-08-05 08:24:40|5232.87|5232.27|5233.62|5233.02|5234.62|5234.02|5232.87|5232.27|211
1722846290000|2024-08-05 08:24:50|5233.49|5232.89|5231.24|5230.64|5233.62|5233.02|5231.12|5230.52|131
1722846300000|2024-08-05 08:25:00|5231.37|5230.77|5231.37|5230.77|5232.12|5231.52|5230.87|5230.27|120
1722846310000|2024-08-05 08:25:10|5231.12|5230.52|5230.24|5229.64|5231.12|5230.52|5229.62|5229.02|144
1722846320000|2024-08-05 08:25:20|5230.12|5229.52|5229.87|5229.27|5230.24|5229.64|5228.87|5228.27|142
1722846330000|2024-08-05 08:25:30|5229.74|5229.14|5228.24|5227.64|5230.49|5229.89|5228.24|5227.64|224
1722846340000|2024-08-05 08:25:40|5228.62|5228.02|5229.62|5229.02|5229.62|5229.02|5227.62|5227.02|228
1722846350000|2024-08-05 08:25:50|5229.37|5228.77|5230.62|5230.02|5231.49|5230.89|5228.99|5228.39|245
1722846360000|2024-08-05 08:26:00|5230.49|5229.89|5232.74|5232.14|5232.87|5232.27|5230.49|5229.89|149
1722846370000|2024-08-05 08:26:10|5232.62|5232.02|5231.12|5230.52|5232.74|5232.14|5230.49|5229.89|194
1722846380000|2024-08-05 08:26:20|5231.24|5230.64|5232.99|5232.39|5233.12|5232.52|5230.49|5229.89|130
1722846390000|2024-08-05 08:26:30|5233.12|5232.52|5235.12|5234.52|5235.12|5234.52|5232.37|5231.77|164
1722846400000|2024-08-05 08:26:40|5235.37|5234.77|5235.12|5234.52|5235.37|5234.77|5234.12|5233.52|110
1722846410000|2024-08-05 08:26:50|5235.87|5235.27|5235.49|5234.89|5236.12|5235.52|5235.12|5234.52|132
1722846420000|2024-08-05 08:27:00|5235.62|5235.02|5237.74|5237.14|5237.74|5237.14|5234.87|5234.27|135
1722846430000|2024-08-05 08:27:10|5237.37|5236.77|5235.99|5235.39|5237.37|5236.77|5235.24|5234.64|89
1722846440000|2024-08-05 08:27:20|5235.74|5235.14|5234.12|5233.52|5235.99|5235.39|5233.99|5233.39|123
1722846450000|2024-08-05 08:27:30|5233.99|5233.39|5234.87|5234.27|5236.49|5235.89|5233.99|5233.39|104
1722846460000|2024-08-05 08:27:40|5235.12|5234.52|5234.99|5234.39|5235.74|5235.14|5233.49|5232.89|61
1722846470000|2024-08-05 08:27:50|5235.24|5234.64|5235.37|5234.77|5235.62|5235.02|5235.12|5234.52|24
1722846480000|2024-08-05 08:28:00|5235.24|5234.64|5234.49|5233.89|5235.87|5235.27|5233.37|5232.77|133
1722846490000|2024-08-05 08:28:10|5234.37|5233.77|5234.62|5234.02|5234.99|5234.39|5234.24|5233.64|52
1722846500000|2024-08-05 08:28:20|5234.99|5234.39|5234.37|5233.77|5235.24|5234.64|5233.62|5233.02|58
1722846510000|2024-08-05 08:28:30|5234.49|5233.89|5233.87|5233.27|5234.49|5233.89|5233.74|5233.14|40
1722846520000|2024-08-05 08:28:40|5233.99|5233.39|5231.49|5230.89|5234.37|5233.77|5231.24|5230.64|141
1722846530000|2024-08-05 08:28:50|5231.37|5230.77|5229.62|5229.02|5231.49|5230.89|5229.62|5229.02|130
1722846540000|2024-08-05 08:29:00|5229.87|5229.27|5230.49|5229.89|5231.62|5231.02|5229.24|5228.64|96
1722846550000|2024-08-05 08:29:10|5230.62|5230.02|5230.24|5229.64|5231.24|5230.64|5229.87|5229.27|92
1722846560000|2024-08-05 08:29:20|5230.12|5229.52|5231.49|5230.89|5231.49|5230.89|5230.12|5229.52|25
1722846570000|2024-08-05 08:29:30|5231.62|5231.02|5233.49|5232.89|5233.49|5232.89|5231.49|5230.89|98
1722846580000|2024-08-05 08:29:40|5233.37|5232.77|5233.74|5233.14|5233.74|5233.14|5232.74|5232.14|61
1722846590000|2024-08-05 08:29:50|5233.62|5233.02|5232.49|5231.89|5233.62|5233.02|5232.24|5231.64|75
1722846600000|2024-08-05 08:30:00|5232.37|5231.77|5232.62|5232.02|5233.37|5232.77|5232.24|5231.64|57
1722846610000|2024-08-05 08:30:10|5233.12|5232.52|5235.99|5235.39|5236.37|5235.77|5233.12|5232.52|117
1722846620000|2024-08-05 08:30:20|5235.87|5235.27|5237.62|5237.02|5238.24|5237.64|5235.87|5235.27|99
1722846630000|2024-08-05 08:30:30|5237.74|5237.14|5236.24|5235.64|5238.62|5238.02|5236.24|5235.64|117
1722846640000|2024-08-05 08:30:40|5236.12|5235.52|5235.99|5235.39|5236.74|5236.14|5235.99|5235.39|100
1722846650000|2024-08-05 08:30:50|5235.87|5235.27|5235.99|5235.39|5237.49|5236.89|5235.62|5235.02|132
1722846660000|2024-08-05 08:31:00|5235.62|5235.02|5233.37|5232.77|5236.12|5235.52|5233.37|5232.77|104
1722846670000|2024-08-05 08:31:10|5233.12|5232.52|5233.24|5232.64|5233.87|5233.27|5232.74|5232.14|122
1722846680000|2024-08-05 08:31:20|5233.62|5233.02|5233.87|5233.27|5233.99|5233.39|5233.12|5232.52|96
1722846690000|2024-08-05 08:31:30|5233.99|5233.39|5233.49|5232.89|5235.37|5234.77|5233.12|5232.52|115
1722846700000|2024-08-05 08:31:40|5233.62|5233.02|5232.74|5232.14|5234.49|5233.89|5232.49|5231.89|240
1722846710000|2024-08-05 08:31:50|5232.49|5231.89|5231.24|5230.64|5232.49|5231.89|5230.87|5230.27|130
1722846720000|2024-08-05 08:32:00|5231.37|5230.77|5233.62|5233.02|5233.74|5233.14|5231.37|5230.77|104
1722846730000|2024-08-05 08:32:10|5233.49|5232.89|5233.37|5232.77|5233.49|5232.89|5232.99|5232.39|13
1722846740000|2024-08-05 08:32:20|5233.49|5232.89|5232.24|5231.64|5233.62|5233.02|5232.24|5231.64|56
1722846750000|2024-08-05 08:32:30|5231.87|5231.27|5230.87|5230.27|5232.24|5231.64|5230.74|5230.14|54
1722846760000|2024-08-05 08:32:40|5230.62|5230.02|5231.37|5230.77|5232.12|5231.52|5230.49|5229.89|83
1722846770000|2024-08-05 08:32:50|5231.24|5230.64|5231.99|5231.39|5231.99|5231.39|5231.24|5230.64|48
1722846780000|2024-08-05 08:33:00|5231.87|5231.27|5230.74|5230.14|5231.87|5231.27|5230.62|5230.02|46
1722846790000|2024-08-05 08:33:10|5230.62|5230.02|5229.49|5228.89|5230.74|5230.14|5229.49|5228.89|109
1722846800000|2024-08-05 08:33:20|5229.12|5228.52|5228.99|5228.39|5229.99|5229.39|5228.87|5228.27|120
1722846810000|2024-08-05 08:33:30|5229.12|5228.52|5228.49|5227.89|5229.24|5228.64|5228.24|5227.64|115
1722846820000|2024-08-05 08:33:40|5228.62|5228.02|5228.12|5227.52|5229.49|5228.89|5228.12|5227.52|56
1722846830000|2024-08-05 08:33:50|5227.87|5227.27|5225.87|5225.27|5227.87|5227.27|5225.87|5225.27|180
1722846840000|2024-08-05 08:34:00|5226.12|5225.52|5226.24|5225.64|5226.87|5226.27|5225.74|5225.14|110
1722846850000|2024-08-05 08:34:10|5226.74|5226.14|5225.49|5224.89|5226.74|5226.14|5224.87|5224.27|165
1722846860000|2024-08-05 08:34:20|5225.62|5225.02|5226.99|5226.39|5226.99|5226.39|5225.37|5224.77|57
1722846870000|2024-08-05 08:34:30|5226.87|5226.27|5226.62|5226.02|5226.99|5226.39|5225.87|5225.27|67
1722846880000|2024-08-05 08:34:40|5226.87|5226.27|5227.24|5226.64|5227.37|5226.77|5226.24|5225.64|46
1722846890000|2024-08-05 08:34:50|5227.62|5227.02|5227.99|5227.39|5228.12|5227.52|5227.37|5226.77|128
1722846900000|2024-08-05 08:35:00|5228.12|5227.52|5228.74|5228.14|5229.87|5229.27|5228.12|5227.52|118
1722846910000|2024-08-05 08:35:10|5228.24|5227.64|5229.12|5228.52|5229.12|5228.52|5227.62|5227.02|68
1722846920000|2024-08-05 08:35:20|5229.24|5228.64|5228.87|5228.27|5229.37|5228.77|5228.49|5227.89|45
1722846930000|2024-08-05 08:35:30|5228.99|5228.39|5231.74|5231.14|5232.49|5231.89|5228.99|5228.39|155
1722846940000|2024-08-05 08:35:40|5231.62|5231.02|5231.99|5231.39|5232.12|5231.52|5230.99|5230.39|46
1722846950000|2024-08-05 08:35:50|5232.12|5231.52|5232.99|5232.39|5233.49|5232.89|5231.49|5230.89|177
1722846960000|2024-08-05 08:36:00|5233.62|5233.02|5233.24|5232.64|5233.99|5233.39|5232.74|5232.14|49
1722846970000|2024-08-05 08:36:10|5232.99|5232.39|5233.99|5233.39|5233.99|5233.39|5232.74|5232.14|39
1722846980000|2024-08-05 08:36:20|5233.87|5233.27|5232.37|5231.77|5233.99|5233.39|5232.37|5231.77|71
1722846990000|2024-08-05 08:36:30|5232.49|5231.89|5231.24|5230.64|5232.49|5231.89|5230.62|5230.02|167
1722847000000|2024-08-05 08:36:40|5231.12|5230.52|5231.99|5231.39|5231.99|5231.39|5230.49|5229.89|76
1722847010000|2024-08-05 08:36:50|5232.12|5231.52|5231.12|5230.52|5232.49|5231.89|5231.12|5230.52|63
1722847020000|2024-08-05 08:37:00|5230.99|5230.39|5229.37|5228.77|5231.87|5231.27|5229.37|5228.77|171
1722847030000|2024-08-05 08:37:10|5229.62|5229.02|5227.12|5226.52|5229.62|5229.02|5227.12|5226.52|233
1722847040000|2024-08-05 08:37:20|5226.99|5226.39|5226.24|5225.64|5227.49|5226.89|5226.12|5225.52|215
1722847050000|2024-08-05 08:37:30|5226.12|5225.52|5227.99|5227.39|5227.99|5227.39|5226.12|5225.52|143
1722847060000|2024-08-05 08:37:40|5227.87|5227.27|5229.12|5228.52|5229.12|5228.52|5227.49|5226.89|61
1722847070000|2024-08-05 08:37:50|5229.37|5228.77|5230.12|5229.52|5230.49|5229.89|5229.37|5228.77|112
1722847080000|2024-08-05 08:38:00|5229.99|5229.39|5229.74|5229.14|5230.74|5230.14|5229.62|5229.02|189
1722847090000|2024-08-05 08:38:10|5229.87|5229.27|5229.49|5228.89|5229.99|5229.39|5228.49|5227.89|80
1722847100000|2024-08-05 08:38:20|5229.62|5229.02|5229.49|5228.89|5230.37|5229.77|5229.49|5228.89|54
1722847110000|2024-08-05 08:38:30|5229.37|5228.77|5229.74|5229.14|5229.87|5229.27|5229.37|5228.77|42
1722847120000|2024-08-05 08:38:40|5229.49|5228.89|5228.24|5227.64|5229.49|5228.89|5228.24|5227.64|37
1722847130000|2024-08-05 08:38:50|5228.62|5228.02|5228.62|5228.02|5229.12|5228.52|5228.24|5227.64|94
1722847140000|2024-08-05 08:39:00|5228.49|5227.89|5228.49|5227.89|5228.74|5228.14|5227.74|5227.14|63
1722847150000|2024-08-05 08:39:10|5228.62|5228.02|5229.74|5229.14|5229.99|5229.39|5228.24|5227.64|57
1722847160000|2024-08-05 08:39:20|5229.87|5229.27|5229.24|5228.64|5230.87|5230.27|5229.24|5228.64|65
1722847170000|2024-08-05 08:39:30|5229.37|5228.77|5229.49|5228.89|5229.74|5229.14|5229.37|5228.77|26
1722847180000|2024-08-05 08:39:40|5229.24|5228.64|5228.99|5228.39|5229.87|5229.27|5228.87|5228.27|61
1722847190000|2024-08-05 08:39:50|5229.12|5228.52|5228.74|5228.14|5229.37|5228.77|5228.74|5228.14|86
1722847200000|2024-08-05 08:40:00|5229.37|5228.77|5227.99|5227.39|5229.87|5229.27|5227.99|5227.39|56
1722847210000|2024-08-05 08:40:10|5228.12|5227.52|5227.74|5227.14|5228.49|5227.89|5226.62|5226.02|141
1722847220000|2024-08-05 08:40:20|5227.62|5227.02|5227.49|5226.89|5227.62|5227.02|5226.99|5226.39|39
1722847230000|2024-08-05 08:40:30|5227.99|5227.39|5227.24|5226.64|5227.99|5227.39|5227.12|5226.52|58
1722847240000|2024-08-05 08:40:40|5227.12|5226.52|5226.74|5226.14|5227.49|5226.89|5226.62|5226.02|79
1722847250000|2024-08-05 08:40:50|5226.37|5225.77|5226.87|5226.27|5227.24|5226.64|5226.24|5225.64|139
1722847260000|2024-08-05 08:41:00|5226.62|5226.02|5226.24|5225.64|5227.74|5227.14|5226.24|5225.64|93
1722847270000|2024-08-05 08:41:10|5225.49|5224.89|5223.74|5223.14|5225.49|5224.89|5223.74|5223.14|81
1722847280000|2024-08-05 08:41:20|5223.87|5223.27|5222.74|5222.14|5224.12|5223.52|5221.87|5221.27|298
1722847290000|2024-08-05 08:41:30|5222.62|5222.02|5223.24|5222.64|5223.62|5223.02|5222.12|5221.52|150
1722847300000|2024-08-05 08:41:40|5223.49|5222.89|5223.49|5222.89|5224.24|5223.64|5223.24|5222.64|68
1722847310000|2024-08-05 08:41:50|5223.99|5223.39|5223.49|5222.89|5224.37|5223.77|5223.49|5222.89|154
1722847320000|2024-08-05 08:42:00|5223.62|5223.02|5224.74|5224.14|5225.24|5224.64|5223.62|5223.02|91
1722847330000|2024-08-05 08:42:10|5224.87|5224.27|5224.74|5224.14|5224.99|5224.39|5224.74|5224.14|31
1722847340000|2024-08-05 08:42:20|5224.99|5224.39|5224.49|5223.89|5225.12|5224.52|5224.49|5223.89|59
1722847350000|2024-08-05 08:42:30|5224.37|5223.77|5224.87|5224.27|5225.49|5224.89|5224.37|5223.77|48
1722847360000|2024-08-05 08:42:40|5224.62|5224.02|5226.37|5225.77|5226.74|5226.14|5224.62|5224.02|78
1722847370000|2024-08-05 08:42:50|5226.49|5225.89|5224.87|5224.27|5226.62|5226.02|5224.87|5224.27|83
1722847380000|2024-08-05 08:43:00|5225.74|5225.14|5224.37|5223.77|5225.87|5225.27|5224.37|5223.77|126
1722847390000|2024-08-05 08:43:10|5224.49|5223.89|5223.49|5222.89|5224.62|5224.02|5223.12|5222.52|214
1722847400000|2024-08-05 08:43:20|5223.62|5223.02|5224.87|5224.27|5224.99|5224.39|5223.62|5223.02|157
1722847410000|2024-08-05 08:43:30|5224.74|5224.14|5227.12|5226.52|5227.12|5226.52|5224.37|5223.77|106
1722847420000|2024-08-05 08:43:40|5226.99|5226.39|5229.49|5228.89|5229.49|5228.89|5226.87|5226.27|126
1722847430000|2024-08-05 08:43:50|5229.62|5229.02|5229.12|5228.52|5229.62|5229.02|5228.37|5227.77|100
1722847440000|2024-08-05 08:44:00|5228.99|5228.39|5226.99|5226.39|5229.24|5228.64|5226.99|5226.39|71
1722847450000|2024-08-05 08:44:10|5226.87|5226.27|5225.74|5225.14|5226.87|5226.27|5225.74|5225.14|32
1722847460000|2024-08-05 08:44:20|5225.62|5225.02|5226.49|5225.89|5226.49|5225.89|5225.62|5225.02|24
1722847470000|2024-08-05 08:44:30|5226.99|5226.39|5227.74|5227.14|5228.24|5227.64|5226.99|5226.39|43
1722847480000|2024-08-05 08:44:40|5227.87|5227.27|5226.24|5225.64|5227.87|5227.27|5225.99|5225.39|36
1722847490000|2024-08-05 08:44:50|5226.37|5225.77|5225.74|5225.14|5226.49|5225.89|5225.74|5225.14|33
1722847500000|2024-08-05 08:45:00|5225.62|5225.02|5224.87|5224.27|5225.62|5225.02|5224.12|5223.52|54
1722847510000|2024-08-05 08:45:10|5224.99|5224.39|5224.74|5224.14|5225.49|5224.89|5224.62|5224.02|41
1722847520000|2024-08-05 08:45:20|5224.62|5224.02|5224.74|5224.14|5224.99|5224.39|5224.49|5223.89|47
1722847530000|2024-08-05 08:45:30|5224.87|5224.27|5224.62|5224.02|5225.37|5224.77|5224.62|5224.02|35
1722847540000|2024-08-05 08:45:40|5224.74|5224.14|5223.99|5223.39|5224.74|5224.14|5223.99|5223.39|67
1722847550000|2024-08-05 08:45:50|5223.87|5223.27|5223.74|5223.14|5223.87|5223.27|5222.62|5222.02|167
1722847560000|2024-08-05 08:46:00|5223.62|5223.02|5224.12|5223.52|5224.49|5223.89|5223.37|5222.77|117
1722847570000|2024-08-05 08:46:10|5224.37|5223.77|5224.74|5224.14|5224.87|5224.27|5224.12|5223.52|93
1722847580000|2024-08-05 08:46:20|5224.24|5223.64|5224.37|5223.77|5224.49|5223.89|5223.62|5223.02|51
1722847590000|2024-08-05 08:46:30|5223.99|5223.39|5223.74|5223.14|5223.99|5223.39|5223.24|5222.64|53
1722847600000|2024-08-05 08:46:40|5223.62|5223.02|5222.12|5221.52|5223.62|5223.02|5221.87|5221.27|217
1722847610000|2024-08-05 08:46:50|5221.87|5221.27|5221.37|5220.77|5222.12|5221.52|5221.37|5220.77|196
1722847620000|2024-08-05 08:47:00|5221.49|5220.89|5221.99|5221.39|5222.62|5222.02|5221.49|5220.89|66
1722847630000|2024-08-05 08:47:10|5222.12|5221.52|5223.49|5222.89|5223.62|5223.02|5221.87|5221.27|116
1722847640000|2024-08-05 08:47:20|5223.62|5223.02|5222.24|5221.64|5223.62|5223.02|5221.74|5221.14|132
1722847650000|2024-08-05 08:47:30|5222.37|5221.77|5222.62|5222.02|5222.62|5222.02|5222.24|5221.64|11
1722847660000|2024-08-05 08:47:40|5222.37|5221.77|5222.24|5221.64|5222.37|5221.77|5222.12|5221.52|15
1722847670000|2024-08-05 08:47:50|5222.12|5221.52|5221.24|5220.64|5222.12|5221.52|5221.24|5220.64|91
1722847680000|2024-08-05 08:48:00|5221.12|5220.52|5222.37|5221.77|5222.49|5221.89|5220.99|5220.39|72
1722847690000|2024-08-05 08:48:10|5222.49|5221.89|5222.37|5221.77|5222.87|5222.27|5222.37|5221.77|33
1722847700000|2024-08-05 08:48:20|5222.99|5222.39|5226.24|5225.64|5226.24|5225.64|5222.49|5221.89|169
1722847710000|2024-08-05 08:48:30|5226.12|5225.52|5225.24|5224.64|5226.24|5225.64|5224.74|5224.14|105
1722847720000|2024-08-05 08:48:40|5224.74|5224.14|5224.74|5224.14|5224.87|5224.27|5224.49|5223.89|38
1722847730000|2024-08-05 08:48:50|5225.24|5224.64|5226.87|5226.27|5226.87|5226.27|5225.24|5224.64|67
1722847740000|2024-08-05 08:49:00|5227.24|5226.64|5227.49|5226.89|5228.24|5227.64|5226.74|5226.14|116
1722847750000|2024-08-05 08:49:10|5227.24|5226.64|5225.24|5224.64|5227.24|5226.64|5225.24|5224.64|57
1722847760000|2024-08-05 08:49:20|5225.12|5224.52|5224.74|5224.14|5225.12|5224.52|5223.62|5223.02|87
1722847770000|2024-08-05 08:49:30|5225.24|5224.64|5225.74|5225.14|5225.74|5225.14|5224.87|5224.27|53
1722847780000|2024-08-05 08:49:40|5225.87|5225.27|5224.74|5224.14|5226.24|5225.64|5224.12|5223.52|140
1722847790000|2024-08-05 08:49:50|5224.24|5223.64|5224.74|5224.14|5225.12|5224.52|5223.74|5223.14|38
1722847800000|2024-08-05 08:50:00|5224.87|5224.27|5224.12|5223.52|5224.87|5224.27|5224.12|5223.52|39
1722847810000|2024-08-05 08:50:10|5224.24|5223.64|5224.99|5224.39|5224.99|5224.39|5224.12|5223.52|15
1722847820000|2024-08-05 08:50:20|5225.12|5224.52|5225.12|5224.52|5226.24|5225.64|5225.12|5224.52|56
1722847830000|2024-08-05 08:50:30|5225.49|5224.89|5226.74|5226.14|5226.74|5226.14|5225.49|5224.89|46
1722847840000|2024-08-05 08:50:40|5226.62|5226.02|5226.62|5226.02|5226.62|5226.02|5225.49|5224.89|28
1722847850000|2024-08-05 08:50:50|5226.37|5225.77|5226.99|5226.39|5226.99|5226.39|5226.12|5225.52|27
1722847860000|2024-08-05 08:51:00|5226.74|5226.14|5226.12|5225.52|5226.74|5226.14|5224.87|5224.27|61
1722847870000|2024-08-05 08:51:10|5225.99|5225.39|5226.37|5225.77|5226.74|5226.14|5225.87|5225.27|34
1722847880000|2024-08-05 08:51:20|5226.24|5225.64|5227.24|5226.64|5227.24|5226.64|5225.99|5225.39|72
1722847890000|2024-08-05 08:51:30|5226.74|5226.14|5226.99|5226.39|5226.99|5226.39|5225.74|5225.14|68
1722847900000|2024-08-05 08:51:40|5226.49|5225.89|5226.74|5226.14|5226.74|5226.14|5226.37|5225.77|28
1722847910000|2024-08-05 08:51:50|5227.12|5226.52|5224.99|5224.39|5227.12|5226.52|5224.74|5224.14|55
1722847920000|2024-08-05 08:52:00|5225.24|5224.64|5224.74|5224.14|5226.24|5225.64|5224.74|5224.14|88
1722847930000|2024-08-05 08:52:10|5224.87|5224.27|5225.24|5224.64|5225.62|5225.02|5224.87|5224.27|30
1722847940000|2024-08-05 08:52:20|5225.49|5224.89|5224.99|5224.39|5225.49|5224.89|5224.99|5224.39|16
1722847950000|2024-08-05 08:52:30|5224.74|5224.14|5222.74|5222.14|5225.62|5225.02|5222.74|5222.14|166
1722847960000|2024-08-05 08:52:40|5222.87|5222.27|5221.49|5220.89|5222.99|5222.39|5221.24|5220.64|114
1722847970000|2024-08-05 08:52:50|5221.37|5220.77|5220.24|5219.64|5221.49|5220.89|5220.12|5219.52|90
1722847980000|2024-08-05 08:53:00|5220.49|5219.89|5219.99|5219.39|5220.62|5220.02|5219.99|5219.39|62
1722847990000|2024-08-05 08:53:10|5220.24|5219.64|5218.99|5218.39|5220.24|5219.64|5218.37|5217.77|125
1722848000000|2024-08-05 08:53:20|5218.62|5218.02|5217.87|5217.27|5218.99|5218.39|5217.74|5217.14|130
1722848010000|2024-08-05 08:53:30|5217.74|5217.14|5217.12|5216.52|5218.12|5217.52|5216.74|5216.14|130
1722848020000|2024-08-05 08:53:40|5216.87|5216.27|5216.87|5216.27|5217.62|5217.02|5216.87|5216.27|90
1722848030000|2024-08-05 08:53:50|5216.74|5216.14|5216.24|5215.64|5217.49|5216.89|5215.87|5215.27|156
1722848040000|2024-08-05 08:54:00|5216.37|5215.77|5216.24|5215.64|5217.12|5216.52|5215.99|5215.39|59
1722848050000|2024-08-05 08:54:10|5216.37|5215.77|5216.49|5215.89|5217.12|5216.52|5216.24|5215.64|41
1722848060000|2024-08-05 08:54:20|5216.62|5216.02|5218.37|5217.77|5218.49|5217.89|5216.62|5216.02|100
1722848070000|2024-08-05 08:54:30|5218.49|5217.89|5215.74|5215.14|5218.49|5217.89|5215.62|5215.02|115
1722848080000|2024-08-05 08:54:40|5215.62|5215.02|5215.74|5215.14|5216.12|5215.52|5215.24|5214.64|139
1722848090000|2024-08-05 08:54:50|5215.87|5215.27|5215.62|5215.02|5216.12|5215.52|5215.62|5215.02|51
1722848100000|2024-08-05 08:55:00|5215.74|5215.14|5215.99|5215.39|5216.99|5216.39|5215.74|5215.14|173
1722848110000|2024-08-05 08:55:10|5216.12|5215.52|5217.24|5216.64|5217.24|5216.64|5216.12|5215.52|106
1722848120000|2024-08-05 08:55:20|5216.87|5216.27|5215.12|5214.52|5216.87|5216.27|5215.12|5214.52|109
1722848130000|2024-08-05 08:55:30|5215.24|5214.64|5214.49|5213.89|5215.74|5215.14|5214.37|5213.77|76
1722848140000|2024-08-05 08:55:40|5214.12|5213.52|5215.49|5214.89|5215.62|5215.02|5214.12|5213.52|92
1722848150000|2024-08-05 08:55:50|5215.24|5214.64|5214.49|5213.89|5215.24|5214.64|5214.49|5213.89|77
1722848160000|2024-08-05 08:56:00|5215.49|5214.89|5215.37|5214.77|5215.74|5215.14|5214.99|5214.39|144
1722848170000|2024-08-05 08:56:10|5215.24|5214.64|5215.74|5215.14|5215.99|5215.39|5215.24|5214.64|97
1722848180000|2024-08-05 08:56:20|5216.74|5216.14|5218.49|5217.89|5218.49|5217.89|5215.74|5215.14|145
1722848190000|2024-08-05 08:56:30|5218.74|5218.14|5216.74|5216.14|5218.99|5218.39|5216.74|5216.14|126
1722848200000|2024-08-05 08:56:40|5216.37|5215.77|5214.74|5214.14|5216.37|5215.77|5214.37|5213.77|91
1722848210000|2024-08-05 08:56:50|5214.62|5214.02|5213.12|5212.52|5214.62|5214.02|5213.12|5212.52|50
1722848220000|2024-08-05 08:57:00|5212.99|5212.39|5213.49|5212.89|5213.49|5212.89|5212.74|5212.14|57
1722848230000|2024-08-05 08:57:10|5213.24|5212.64|5213.74|5213.14|5213.99|5213.39|5213.12|5212.52|56
1722848240000|2024-08-05 08:57:20|5213.49|5212.89|5214.49|5213.89|5214.49|5213.89|5213.37|5212.77|33
1722848250000|2024-08-05 08:57:30|5214.62|5214.02|5214.37|5213.77|5214.87|5214.27|5214.24|5213.64|101
1722848260000|2024-08-05 08:57:40|5214.24|5213.64|5214.12|5213.52|5214.49|5213.89|5213.99|5213.39|42
1722848270000|2024-08-05 08:57:50|5213.62|5213.02|5214.37|5213.77|5214.49|5213.89|5213.62|5213.02|55
1722848280000|2024-08-05 08:58:00|5214.49|5213.89|5214.49|5213.89|5214.99|5214.39|5214.12|5213.52|83
1722848290000|2024-08-05 08:58:10|5213.99|5213.39|5213.99|5213.39|5214.12|5213.52|5213.87|5213.27|72
1722848300000|2024-08-05 08:58:20|5213.24|5212.64|5212.49|5211.89|5213.37|5212.77|5212.49|5211.89|51
1722848310000|2024-08-05 08:58:30|5211.99|5211.39|5210.49|5209.89|5211.99|5211.39|5210.49|5209.89|257
1722848320000|2024-08-05 08:58:40|5210.74|5210.14|5211.99|5211.39|5212.37|5211.77|5210.74|5210.14|106
1722848330000|2024-08-05 08:58:50|5212.87|5212.27|5212.99|5212.39|5213.24|5212.64|5212.74|5212.14|65
1722848340000|2024-08-05 08:59:00|5213.24|5212.64|5212.37|5211.77|5213.74|5213.14|5212.37|5211.77|92
1722848350000|2024-08-05 08:59:10|5212.24|5211.64|5212.87|5212.27|5212.87|5212.27|5211.74|5211.14|67
1722848360000|2024-08-05 08:59:20|5212.74|5212.14|5211.24|5210.64|5212.87|5212.27|5211.24|5210.64|71
1722848370000|2024-08-05 08:59:30|5211.74|5211.14|5211.24|5210.64|5212.62|5212.02|5211.24|5210.64|127
1722848380000|2024-08-05 08:59:40|5212.12|5211.52|5214.74|5214.14|5214.87|5214.27|5212.12|5211.52|162
1722848390000|2024-08-05 08:59:50|5215.12|5214.52|5214.62|5214.02|5215.12|5214.52|5213.24|5212.64|92
1722848400000|2024-08-05 09:00:00|5214.74|5214.14|5214.99|5214.39|5215.37|5214.77|5214.49|5213.89|27
1722848410000|2024-08-05 09:00:10|5215.12|5214.52|5218.99|5218.39|5218.99|5218.39|5215.12|5214.52|196
1722848420000|2024-08-05 09:00:20|5218.87|5218.27|5220.99|5220.39|5220.99|5220.39|5218.87|5218.27|141
1722848430000|2024-08-05 09:00:30|5221.12|5220.52|5218.87|5218.27|5221.12|5220.52|5218.87|5218.27|102
1722848440000|2024-08-05 09:00:40|5218.74|5218.14|5218.12|5217.52|5219.74|5219.14|5217.74|5217.14|81
1722848450000|2024-08-05 09:00:50|5217.99|5217.39|5217.37|5216.77|5218.49|5217.89|5217.37|5216.77|58
1722848460000|2024-08-05 09:01:00|5217.24|5216.64|5218.12|5217.52|5218.12|5217.52|5217.12|5216.52|62
1722848470000|2024-08-05 09:01:10|5218.24|5217.64|5218.49|5217.89|5218.49|5217.89|5216.74|5216.14|58
1722848480000|2024-08-05 09:01:20|5218.62|5218.02|5223.87|5223.27|5224.24|5223.64|5218.62|5218.02|308
1722848490000|2024-08-05 09:01:30|5224.74|5224.14|5223.87|5223.27|5224.99|5224.39|5223.49|5222.89|285
1722848500000|2024-08-05 09:01:40|5223.99|5223.39|5222.24|5221.64|5224.12|5223.52|5221.99|5221.39|104
1722848510000|2024-08-05 09:01:50|5222.37|5221.77|5221.24|5220.64|5222.37|5221.77|5220.49|5219.89|86
1722848520000|2024-08-05 09:02:00|5220.99|5220.39|5222.12|5221.52|5222.24|5221.64|5220.99|5220.39|125
1722848530000|2024-08-05 09:02:10|5221.99|5221.39|5220.74|5220.14|5221.99|5221.39|5220.12|5219.52|64
1722848540000|2024-08-05 09:02:20|5220.87|5220.27|5219.99|5219.39|5221.49|5220.89|5219.99|5219.39|118
1722848550000|2024-08-05 09:02:30|5219.87|5219.27|5218.12|5217.52|5219.87|5219.27|5218.12|5217.52|125
1722848560000|2024-08-05 09:02:40|5217.74|5217.14|5218.74|5218.14|5219.24|5218.64|5217.74|5217.14|123
1722848570000|2024-08-05 09:02:50|5219.37|5218.77|5218.87|5218.27|5219.37|5218.77|5218.62|5218.02|151
1722848580000|2024-08-05 09:03:00|5218.62|5218.02|5218.49|5217.89|5218.62|5218.02|5218.49|5217.89|15
1722848590000|2024-08-05 09:03:10|5219.12|5218.52|5217.87|5217.27|5219.24|5218.64|5217.87|5217.27|67
1722848600000|2024-08-05 09:03:20|5217.49|5216.89|5218.12|5217.52|5218.24|5217.64|5217.49|5216.89|41
1722848610000|2024-08-05 09:03:30|5217.74|5217.14|5216.99|5216.39|5218.74|5218.14|5216.99|5216.39|70
1722848620000|2024-08-05 09:03:40|5216.87|5216.27|5217.74|5217.14|5217.74|5217.14|5216.74|5216.14|132
1722848630000|2024-08-05 09:03:50|5218.62|5218.02|5220.24|5219.64|5220.24|5219.64|5218.24|5217.64|143
1722848640000|2024-08-05 09:04:00|5220.49|5219.89|5219.49|5218.89|5221.12|5220.52|5219.37|5218.77|77
1722848650000|2024-08-05 09:04:10|5218.99|5218.39|5218.49|5217.89|5218.99|5218.39|5218.49|5217.89|19
1722848660000|2024-08-05 09:04:20|5218.62|5218.02|5217.49|5216.89|5218.99|5218.39|5217.24|5216.64|64
1722848670000|2024-08-05 09:04:30|5218.12|5217.52|5217.74|5217.14|5218.24|5217.64|5217.49|5216.89|77
1722848680000|2024-08-05 09:04:40|5217.62|5217.02|5218.12|5217.52|5218.12|5217.52|5217.12|5216.52|35
1722848690000|2024-08-05 09:04:50|5217.99|5217.39|5217.49|5216.89|5218.12|5217.52|5217.49|5216.89|22
1722848700000|2024-08-05 09:05:00|5218.12|5217.52|5215.74|5215.14|5218.24|5217.64|5215.62|5215.02|57
1722848710000|2024-08-05 09:05:10|5215.87|5215.27|5215.12|5214.52|5215.99|5215.39|5214.99|5214.39|28
1722848720000|2024-08-05 09:05:20|5214.99|5214.39|5215.62|5215.02|5215.87|5215.27|5214.24|5213.64|75
1722848730000|2024-08-05 09:05:30|5214.87|5214.27|5215.49|5214.89|5215.87|5215.27|5214.49|5213.89|64
1722848740000|2024-08-05 09:05:40|5215.62|5215.02|5214.99|5214.39|5215.74|5215.14|5214.99|5214.39|11
1722848750000|2024-08-05 09:05:50|5215.37|5214.77|5215.87|5215.27|5215.87|5215.27|5214.87|5214.27|65
1722848760000|2024-08-05 09:06:00|5215.99|5215.39|5216.24|5215.64|5216.62|5216.02|5215.87|5215.27|31
1722848770000|2024-08-05 09:06:10|5216.37|5215.77|5216.24|5215.64|5216.37|5215.77|5215.62|5215.02|37
1722848780000|2024-08-05 09:06:20|5216.99|5216.39|5217.49|5216.89|5218.24|5217.64|5216.49|5215.89|84
1722848790000|2024-08-05 09:06:30|5217.62|5217.02|5217.99|5217.39|5218.74|5218.14|5217.37|5216.77|33
1722848800000|2024-08-05 09:06:40|5218.12|5217.52|5217.24|5216.64|5218.12|5217.52|5216.37|5215.77|40
1722848810000|2024-08-05 09:06:50|5217.12|5216.52|5216.49|5215.89|5218.24|5217.64|5216.49|5215.89|201
1722848820000|2024-08-05 09:07:00|5216.62|5216.02|5217.74|5217.14|5218.49|5217.89|5216.62|5216.02|58
1722848830000|2024-08-05 09:07:10|5217.24|5216.64|5218.12|5217.52|5218.12|5217.52|5217.24|5216.64|55
1722848840000|2024-08-05 09:07:20|5217.37|5216.77|5216.87|5216.27|5217.37|5216.77|5216.62|5216.02|55
1722848850000|2024-08-05 09:07:30|5216.99|5216.39|5215.87|5215.27|5216.99|5216.39|5215.24|5214.64|55
1722848860000|2024-08-05 09:07:40|5215.74|5215.14|5213.74|5213.14|5215.74|5215.14|5213.74|5213.14|69
1722848870000|2024-08-05 09:07:50|5213.12|5212.52|5211.74|5211.14|5213.12|5212.52|5211.49|5210.89|306
1722848880000|2024-08-05 09:08:00|5211.99|5211.39|5212.87|5212.27|5213.49|5212.89|5211.99|5211.39|148
1722848890000|2024-08-05 09:08:10|5213.24|5212.64|5212.49|5211.89|5213.99|5213.39|5212.49|5211.89|124
1722848900000|2024-08-05 09:08:20|5212.24|5211.64|5211.37|5210.77|5212.24|5211.64|5211.12|5210.52|114
1722848910000|2024-08-05 09:08:30|5210.49|5209.89|5208.74|5208.14|5211.37|5210.77|5208.74|5208.14|177
1722848920000|2024-08-05 09:08:40|5208.87|5208.27|5207.49|5206.89|5209.37|5208.77|5206.99|5206.39|361
1722848930000|2024-08-05 09:08:50|5207.74|5207.14|5208.87|5208.27|5209.12|5208.52|5207.74|5207.14|84
1722848940000|2024-08-05 09:09:00|5209.12|5208.52|5210.62|5210.02|5210.99|5210.39|5209.12|5208.52|106
1722848950000|2024-08-05 09:09:10|5210.49|5209.89|5210.24|5209.64|5210.74|5210.14|5209.87|5209.27|170
1722848960000|2024-08-05 09:09:20|5209.99|5209.39|5208.74|5208.14|5209.99|5209.39|5208.49|5207.89|91
1722848970000|2024-08-05 09:09:30|5208.62|5208.02|5207.99|5207.39|5208.62|5208.02|5207.74|5207.14|84
1722848980000|2024-08-05 09:09:40|5207.87|5207.27|5208.49|5207.89|5208.49|5207.89|5207.87|5207.27|87
1722848990000|2024-08-05 09:09:50|5208.99|5208.39|5209.37|5208.77|5209.99|5209.39|5208.87|5208.27|199
1722849000000|2024-08-05 09:10:00|5209.49|5208.89|5209.12|5208.52|5209.49|5208.89|5208.74|5208.14|36
1722849010000|2024-08-05 09:10:10|5209.37|5208.77|5209.74|5209.14|5209.74|5209.14|5208.87|5208.27|121
1722849020000|2024-08-05 09:10:20|5209.87|5209.27|5210.49|5209.89|5210.49|5209.89|5209.87|5209.27|59
1722849030000|2024-08-05 09:10:30|5210.62|5210.02|5208.74|5208.14|5210.74|5210.14|5208.62|5208.02|71
1722849040000|2024-08-05 09:10:40|5207.74|5207.14|5206.49|5205.89|5207.87|5207.27|5206.49|5205.89|86
1722849050000|2024-08-05 09:10:50|5206.37|5205.77|5207.99|5207.39|5208.24|5207.64|5206.24|5205.64|162
1722849060000|2024-08-05 09:11:00|5208.37|5207.77|5209.62|5209.02|5209.62|5209.02|5207.87|5207.27|90
1722849070000|2024-08-05 09:11:10|5209.49|5208.89|5209.74|5209.14|5209.74|5209.14|5208.74|5208.14|109
1722849080000|2024-08-05 09:11:20|5209.62|5209.02|5207.99|5207.39|5209.62|5209.02|5207.87|5207.27|33
1722849090000|2024-08-05 09:11:30|5208.37|5207.77|5208.12|5207.52|5208.37|5207.77|5207.74|5207.14|70
1722849100000|2024-08-05 09:11:40|5208.62|5208.02|5206.49|5205.89|5208.62|5208.02|5206.49|5205.89|132
1722849110000|2024-08-05 09:11:50|5206.74|5206.14|5205.99|5205.39|5207.37|5206.77|5205.87|5205.27|297
1722849120000|2024-08-05 09:12:00|5206.12|5205.52|5207.87|5207.27|5207.87|5207.27|5206.12|5205.52|216
1722849130000|2024-08-05 09:12:10|5207.74|5207.14|5206.87|5206.27|5207.74|5207.14|5206.62|5206.02|118
1722849140000|2024-08-05 09:12:20|5206.62|5206.02|5205.99|5205.39|5206.62|5206.02|5204.99|5204.39|86
1722849150000|2024-08-05 09:12:30|5205.87|5205.27|5205.49|5204.89|5205.99|5205.39|5205.12|5204.52|42
1722849160000|2024-08-05 09:12:40|5205.62|5205.02|5206.99|5206.39|5206.99|5206.39|5205.62|5205.02|107
1722849170000|2024-08-05 09:12:50|5206.87|5206.27|5207.74|5207.14|5208.49|5207.89|5206.87|5206.27|99
1722849180000|2024-08-05 09:13:00|5207.62|5207.02|5208.99|5208.39|5209.12|5208.52|5207.62|5207.02|127
1722849190000|2024-08-05 09:13:10|5209.99|5209.39|5208.37|5207.77|5210.24|5209.64|5208.37|5207.77|104
1722849200000|2024-08-05 09:13:20|5208.24|5207.64|5209.37|5208.77|5209.37|5208.77|5208.12|5207.52|124
1722849210000|2024-08-05 09:13:30|5209.62|5209.02|5209.99|5209.39|5210.24|5209.64|5209.62|5209.02|84
1722849220000|2024-08-05 09:13:40|5210.12|5209.52|5213.24|5212.64|5213.24|5212.64|5210.12|5209.52|209
1722849230000|2024-08-05 09:13:50|5213.62|5213.02|5211.49|5210.89|5213.62|5213.02|5211.49|5210.89|160
1722849240000|2024-08-05 09:14:00|5211.12|5210.52|5212.49|5211.89|5212.62|5212.02|5210.99|5210.39|81
1722849250000|2024-08-05 09:14:10|5212.12|5211.52|5211.74|5211.14|5212.74|5212.14|5210.99|5210.39|116
1722849260000|2024-08-05 09:14:20|5212.24|5211.64|5212.12|5211.52|5212.87|5212.27|5212.12|5211.52|102
1722849270000|2024-08-05 09:14:30|5212.24|5211.64|5213.24|5212.64|5213.24|5212.64|5211.99|5211.39|177
1722849280000|2024-08-05 09:14:40|5212.99|5212.39|5212.74|5212.14|5213.37|5212.77|5212.74|5212.14|68
1722849290000|2024-08-05 09:14:50|5212.37|5211.77|5212.24|5211.64|5212.37|5211.77|5212.12|5211.52|56
1722849300000|2024-08-05 09:15:00|5212.49|5211.89|5210.74|5210.14|5212.62|5212.02|5210.12|5209.52|113
1722849310000|2024-08-05 09:15:10|5210.37|5209.77|5209.62|5209.02|5210.37|5209.77|5209.37|5208.77|52
1722849320000|2024-08-05 09:15:20|5210.37|5209.77|5212.49|5211.89|5212.62|5212.02|5209.74|5209.14|130
1722849330000|2024-08-05 09:15:30|5213.74|5213.14|5214.49|5213.89|5215.62|5215.02|5213.74|5213.14|170
1722849340000|2024-08-05 09:15:40|5214.37|5213.77|5212.49|5211.89|5214.87|5214.27|5212.49|5211.89|190
1722849350000|2024-08-05 09:15:50|5212.62|5212.02|5211.99|5211.39|5212.62|5212.02|5211.49|5210.89|75
1722849360000|2024-08-05 09:16:00|5211.87|5211.27|5211.74|5211.14|5212.49|5211.89|5211.74|5211.14|39
1722849370000|2024-08-05 09:16:10|5211.62|5211.02|5211.49|5210.89|5211.62|5211.02|5210.24|5209.64|85
1722849380000|2024-08-05 09:16:20|5210.99|5210.39|5209.99|5209.39|5210.99|5210.39|5209.99|5209.39|84
1722849390000|2024-08-05 09:16:30|5210.87|5210.27|5211.12|5210.52|5211.62|5211.02|5210.37|5209.77|89
1722849400000|2024-08-05 09:16:40|5211.24|5210.64|5211.62|5211.02|5212.24|5211.64|5211.12|5210.52|110
1722849410000|2024-08-05 09:16:50|5211.37|5210.77|5212.87|5212.27|5212.87|5212.27|5211.37|5210.77|33
1722849420000|2024-08-05 09:17:00|5213.37|5212.77|5213.99|5213.39|5214.62|5214.02|5213.37|5212.77|63
1722849430000|2024-08-05 09:17:10|5213.62|5213.02|5213.37|5212.77|5214.37|5213.77|5213.12|5212.52|134
1722849440000|2024-08-05 09:17:20|5213.49|5212.89|5212.99|5212.39|5213.49|5212.89|5212.87|5212.27|119
1722849450000|2024-08-05 09:17:30|5212.24|5211.64|5210.99|5210.39|5212.24|5211.64|5210.99|5210.39|87
1722849460000|2024-08-05 09:17:40|5210.87|5210.27|5210.49|5209.89|5210.99|5210.39|5210.24|5209.64|65
1722849470000|2024-08-05 09:17:50|5210.37|5209.77|5209.37|5208.77|5210.37|5209.77|5209.37|5208.77|44
1722849480000|2024-08-05 09:18:00|5209.49|5208.89|5210.87|5210.27|5210.87|5210.27|5209.24|5208.64|142
1722849490000|2024-08-05 09:18:10|5210.74|5210.14|5210.74|5210.14|5211.12|5210.52|5210.37|5209.77|101
1722849500000|2024-08-05 09:18:20|5210.87|5210.27|5210.24|5209.64|5211.24|5210.64|5210.24|5209.64|60
1722849510000|2024-08-05 09:18:30|5209.74|5209.14|5209.37|5208.77|5209.87|5209.27|5209.12|5208.52|48
1722849520000|2024-08-05 09:18:40|5209.24|5208.64|5209.74|5209.14|5210.12|5209.52|5208.87|5208.27|87
1722849530000|2024-08-05 09:18:50|5209.24|5208.64|5209.24|5208.64|5209.24|5208.64|5209.24|5208.64|2
1722849540000|2024-08-05 09:19:00|5209.37|5208.77|5209.24|5208.64|5209.37|5208.77|5207.87|5207.27|201
1722849550000|2024-08-05 09:19:10|5209.12|5208.52|5209.87|5209.27|5210.24|5209.64|5209.12|5208.52|99
1722849560000|2024-08-05 09:19:20|5210.12|5209.52|5211.37|5210.77|5211.99|5211.39|5209.99|5209.39|65
1722849570000|2024-08-05 09:19:30|5211.49|5210.89|5212.24|5211.64|5213.12|5212.52|5210.99|5210.39|96
1722849580000|2024-08-05 09:19:40|5212.49|5211.89|5212.24|5211.64|5212.49|5211.89|5209.74|5209.14|351
1722849590000|2024-08-05 09:19:50|5212.99|5212.39|5211.24|5210.64|5212.99|5212.39|5210.87|5210.27|243
1722849600000|2024-08-05 09:20:00|5211.12|5210.52|5209.24|5208.64|5211.12|5210.52|5209.12|5208.52|81
1722849610000|2024-08-05 09:20:10|5209.37|5208.77|5209.37|5208.77|5209.37|5208.77|5208.62|5208.02|144
1722849620000|2024-08-05 09:20:20|5209.87|5209.27|5211.99|5211.39|5211.99|5211.39|5209.87|5209.27|64
1722849630000|2024-08-05 09:20:30|5211.62|5211.02|5212.24|5211.64|5212.62|5212.02|5211.49|5210.89|43
1722849640000|2024-08-05 09:20:40|5212.37|5211.77|5211.24|5210.64|5212.37|5211.77|5210.74|5210.14|54
1722849650000|2024-08-05 09:20:50|5210.62|5210.02|5211.12|5210.52|5211.12|5210.52|5209.87|5209.27|50
1722849660000|2024-08-05 09:21:00|5211.37|5210.77|5211.87|5211.27|5212.49|5211.89|5210.99|5210.39|97
1722849670000|2024-08-05 09:21:10|5211.74|5211.14|5212.62|5212.02|5212.62|5212.02|5211.74|5211.14|37
1722849680000|2024-08-05 09:21:20|5212.74|5212.14|5213.24|5212.64|5213.49|5212.89|5212.74|5212.14|17
1722849690000|2024-08-05 09:21:30|5214.49|5213.89|5213.49|5212.89|5214.49|5213.89|5213.49|5212.89|85
1722849700000|2024-08-05 09:21:40|5212.74|5212.14|5213.24|5212.64|5213.49|5212.89|5212.49|5211.89|73
1722849710000|2024-08-05 09:21:50|5213.49|5212.89|5213.49|5212.89|5213.49|5212.89|5212.99|5212.39|52
1722849720000|2024-08-05 09:22:00|5213.12|5212.52|5212.24|5211.64|5213.12|5212.52|5212.24|5211.64|128
1722849730000|2024-08-05 09:22:10|5212.12|5211.52|5212.37|5211.77|5212.49|5211.89|5211.12|5210.52|63
1722849740000|2024-08-05 09:22:20|5212.12|5211.52|5213.24|5212.64|5213.37|5212.77|5211.74|5211.14|109
1722849750000|2024-08-05 09:22:30|5213.12|5212.52|5209.99|5209.39|5213.12|5212.52|5209.99|5209.39|148
1722849760000|2024-08-05 09:22:40|5209.87|5209.27|5210.24|5209.64|5210.24|5209.64|5209.24|5208.64|64
1722849770000|2024-08-05 09:22:50|5210.37|5209.77|5209.99|5209.39|5210.99|5210.39|5209.87|5209.27|98
1722849780000|2024-08-05 09:23:00|5209.87|5209.27|5209.49|5208.89|5209.87|5209.27|5208.62|5208.02|54
1722849790000|2024-08-05 09:23:10|5209.37|5208.77|5208.24|5207.64|5209.37|5208.77|5208.12|5207.52|43
1722849800000|2024-08-05 09:23:20|5208.12|5207.52|5207.74|5207.14|5208.24|5207.64|5207.62|5207.02|40
1722849810000|2024-08-05 09:23:30|5207.62|5207.02|5207.87|5207.27|5207.87|5207.27|5207.12|5206.52|97
1722849820000|2024-08-05 09:23:40|5207.74|5207.14|5207.24|5206.64|5207.99|5207.39|5207.24|5206.64|52
1722849830000|2024-08-05 09:23:50|5207.12|5206.52|5207.24|5206.64|5207.24|5206.64|5207.12|5206.52|10
1722849840000|2024-08-05 09:24:00|5207.37|5206.77|5208.49|5207.89|5208.74|5208.14|5207.12|5206.52|92
1722849850000|2024-08-05 09:24:10|5208.37|5207.77|5206.87|5206.27|5208.37|5207.77|5206.87|5206.27|37
1722849860000|2024-08-05 09:24:20|5206.74|5206.14|5207.24|5206.64|5207.24|5206.64|5206.24|5205.64|56
1722849870000|2024-08-05 09:24:30|5207.12|5206.52|5205.62|5205.02|5207.12|5206.52|5205.62|5205.02|138
1722849880000|2024-08-05 09:24:40|5205.37|5204.77|5204.99|5204.39|5205.87|5205.27|5204.87|5204.27|131
1722849890000|2024-08-05 09:24:50|5205.12|5204.52|5205.99|5205.39|5206.12|5205.52|5204.99|5204.39|46
1722849900000|2024-08-05 09:25:00|5205.87|5205.27|5206.74|5206.14|5206.74|5206.14|5203.74|5203.14|404
1722849910000|2024-08-05 09:25:10|5206.99|5206.39|5208.62|5208.02|5208.62|5208.02|5206.99|5206.39|177
1722849920000|2024-08-05 09:25:20|5208.49|5207.89|5209.99|5209.39|5210.24|5209.64|5208.49|5207.89|215
1722849930000|2024-08-05 09:25:30|5208.99|5208.39|5209.37|5208.77|5209.74|5209.14|5207.99|5207.39|175
1722849940000|2024-08-05 09:25:40|5209.24|5208.64|5207.99|5207.39|5209.37|5208.77|5207.99|5207.39|37
1722849950000|2024-08-05 09:25:50|5207.74|5207.14|5207.99|5207.39|5208.12|5207.52|5207.49|5206.89|14
1722849960000|2024-08-05 09:26:00|5208.12|5207.52|5208.37|5207.77|5209.12|5208.52|5208.12|5207.52|91
1722849970000|2024-08-05 09:26:10|5208.49|5207.89|5208.62|5208.02|5209.49|5208.89|5208.37|5207.77|102
1722849980000|2024-08-05 09:26:20|5208.74|5208.14|5211.74|5211.14|5211.87|5211.27|5208.74|5208.14|111
1722849990000|2024-08-05 09:26:30|5211.87|5211.27|5211.87|5211.27|5214.12|5213.52|5211.12|5210.52|378
1722850000000|2024-08-05 09:26:40|5211.74|5211.14|5212.49|5211.89|5212.49|5211.89|5211.37|5210.77|85
1722850010000|2024-08-05 09:26:50|5212.24|5211.64|5212.12|5211.52|5212.74|5212.14|5211.99|5211.39|48
1722850020000|2024-08-05 09:27:00|5212.24|5211.64|5212.49|5211.89|5212.74|5212.14|5212.24|5211.64|28
1722850030000|2024-08-05 09:27:10|5212.62|5212.02|5212.12|5211.52|5213.37|5212.77|5212.12|5211.52|95
1722850040000|2024-08-05 09:27:20|5211.74|5211.14|5212.49|5211.89|5212.62|5212.02|5211.74|5211.14|52
1722850050000|2024-08-05 09:27:30|5212.62|5212.02|5211.74|5211.14|5212.74|5212.14|5211.74|5211.14|41
1722850060000|2024-08-05 09:27:40|5211.87|5211.27|5212.49|5211.89|5212.99|5212.39|5211.87|5211.27|40
1722850070000|2024-08-05 09:27:50|5212.62|5212.02|5212.74|5212.14|5212.74|5212.14|5212.37|5211.77|17
1722850080000|2024-08-05 09:28:00|5212.62|5212.02|5210.62|5210.02|5212.74|5212.14|5210.49|5209.89|59
1722850090000|2024-08-05 09:28:10|5210.74|5210.14|5211.49|5210.89|5211.99|5211.39|5210.74|5210.14|74
1722850100000|2024-08-05 09:28:20|5211.62|5211.02|5210.24|5209.64|5211.62|5211.02|5209.74|5209.14|111
1722850110000|2024-08-05 09:28:30|5209.87|5209.27|5211.49|5210.89|5211.62|5211.02|5209.62|5209.02|66
1722850120000|2024-08-05 09:28:40|5211.74|5211.14|5212.12|5211.52|5212.37|5211.77|5211.74|5211.14|55
1722850130000|2024-08-05 09:28:50|5211.87|5211.27|5212.24|5211.64|5212.87|5212.27|5211.87|5211.27|48
1722850140000|2024-08-05 09:29:00|5212.37|5211.77|5213.74|5213.14|5213.74|5213.14|5212.24|5211.64|32
1722850150000|2024-08-05 09:29:10|5213.24|5212.64|5215.24|5214.64|5215.74|5215.14|5213.12|5212.52|124
1722850160000|2024-08-05 09:29:20|5215.37|5214.77|5214.62|5214.02|5215.49|5214.89|5214.62|5214.02|78
1722850170000|2024-08-05 09:29:30|5214.49|5213.89|5214.99|5214.39|5215.37|5214.77|5214.24|5213.64|232
1722850180000|2024-08-05 09:29:40|5214.74|5214.14|5214.99|5214.39|5215.62|5215.02|5214.74|5214.14|69
1722850190000|2024-08-05 09:29:50|5215.37|5214.77|5215.99|5215.39|5215.99|5215.39|5214.99|5214.39|66
1722850200000|2024-08-05 09:30:00|5215.87|5215.27|5213.24|5212.64|5215.87|5215.27|5213.12|5212.52|150
1722850210000|2024-08-05 09:30:10|5213.12|5212.52|5212.49|5211.89|5213.24|5212.64|5212.24|5211.64|76
1722850220000|2024-08-05 09:30:20|5212.62|5212.02|5213.99|5213.39|5214.87|5214.27|5212.62|5212.02|161
1722850230000|2024-08-05 09:30:30|5214.12|5213.52|5214.62|5214.02|5214.87|5214.27|5214.12|5213.52|67
1722850240000|2024-08-05 09:30:40|5214.74|5214.14|5215.62|5215.02|5215.87|5215.27|5214.62|5214.02|74
1722850250000|2024-08-05 09:30:50|5216.74|5216.14|5218.74|5218.14|5219.24|5218.64|5216.74|5216.14|208
1722850260000|2024-08-05 09:31:00|5218.62|5218.02|5217.12|5216.52|5218.74|5218.14|5216.74|5216.14|234
1722850270000|2024-08-05 09:31:10|5217.49|5216.89|5216.62|5216.02|5217.62|5217.02|5215.99|5215.39|115
1722850280000|2024-08-05 09:31:20|5216.87|5216.27|5216.74|5216.14|5216.99|5216.39|5215.87|5215.27|108
1722850290000|2024-08-05 09:31:30|5216.99|5216.39|5216.49|5215.89|5217.74|5217.14|5216.49|5215.89|110
1722850300000|2024-08-05 09:31:40|5216.37|5215.77|5216.62|5216.02|5217.24|5216.64|5216.37|5215.77|126
1722850310000|2024-08-05 09:31:50|5216.74|5216.14|5216.62|5216.02|5216.99|5216.39|5216.24|5215.64|66
1722850320000|2024-08-05 09:32:00|5216.87|5216.27|5214.37|5213.77|5216.87|5216.27|5214.37|5213.77|89
1722850330000|2024-08-05 09:32:10|5214.99|5214.39|5214.24|5213.64|5215.24|5214.64|5212.99|5212.39|168
1722850340000|2024-08-05 09:32:20|5213.87|5213.27|5214.24|5213.64|5214.62|5214.02|5213.87|5213.27|60
1722850350000|2024-08-05 09:32:30|5214.49|5213.89|5216.37|5215.77|5216.49|5215.89|5214.49|5213.89|99
1722850360000|2024-08-05 09:32:40|5216.74|5216.14|5214.99|5214.39|5216.74|5216.14|5214.62|5214.02|93
1722850370000|2024-08-05 09:32:50|5214.87|5214.27|5213.37|5212.77|5214.87|5214.27|5213.37|5212.77|49
1722850380000|2024-08-05 09:33:00|5213.49|5212.89|5213.87|5213.27|5214.87|5214.27|5213.49|5212.89|98
1722850390000|2024-08-05 09:33:10|5213.99|5213.39|5214.24|5213.64|5214.37|5213.77|5213.74|5213.14|45
1722850400000|2024-08-05 09:33:20|5213.74|5213.14|5213.49|5212.89|5213.74|5213.14|5212.99|5212.39|58
1722850410000|2024-08-05 09:33:30|5213.62|5213.02|5211.62|5211.02|5213.62|5213.02|5211.49|5210.89|42
1722850420000|2024-08-05 09:33:40|5211.87|5211.27|5211.99|5211.39|5211.99|5211.39|5211.37|5210.77|129
1722850430000|2024-08-05 09:33:50|5212.24|5211.64|5212.99|5212.39|5212.99|5212.39|5212.24|5211.64|29
1722850440000|2024-08-05 09:34:00|5213.62|5213.02|5213.62|5213.02|5213.62|5213.02|5213.12|5212.52|50
1722850450000|2024-08-05 09:34:10|5213.37|5212.77|5214.24|5213.64|5214.24|5213.64|5213.24|5212.64|17
1722850460000|2024-08-05 09:34:20|5214.12|5213.52|5213.74|5213.14|5214.12|5213.52|5213.62|5213.02|14
1722850470000|2024-08-05 09:34:30|5213.24|5212.64|5212.37|5211.77|5213.24|5212.64|5211.49|5210.89|50
1722850480000|2024-08-05 09:34:40|5212.49|5211.89|5211.87|5211.27|5212.62|5212.02|5211.87|5211.27|10
1722850490000|2024-08-05 09:34:50|5211.12|5210.52|5212.62|5212.02|5212.87|5212.27|5210.99|5210.39|108
1722850500000|2024-08-05 09:35:00|5212.49|5211.89|5212.37|5211.77|5212.49|5211.89|5211.74|5211.14|41
1722850510000|2024-08-05 09:35:10|5212.49|5211.89|5212.74|5212.14|5212.87|5212.27|5212.37|5211.77|16
1722850520000|2024-08-05 09:35:20|5212.49|5211.89|5212.49|5211.89|5213.37|5212.77|5212.49|5211.89|41
1722850530000|2024-08-05 09:35:30|5212.62|5212.02|5211.87|5211.27|5212.74|5212.14|5211.87|5211.27|24
1722850540000|2024-08-05 09:35:40|5211.99|5211.39|5211.74|5211.14|5212.37|5211.77|5211.62|5211.02|55
1722850550000|2024-08-05 09:35:50|5211.87|5211.27|5209.99|5209.39|5211.87|5211.27|5209.49|5208.89|191
1722850560000|2024-08-05 09:36:00|5210.12|5209.52|5208.87|5208.27|5210.37|5209.77|5208.87|5208.27|58
1722850570000|2024-08-05 09:36:10|5209.12|5208.52|5207.49|5206.89|5209.12|5208.52|5207.49|5206.89|119
1722850580000|2024-08-05 09:36:20|5207.62|5207.02|5207.49|5206.89|5207.74|5207.14|5207.12|5206.52|126
1722850590000|2024-08-05 09:36:30|5207.74|5207.14|5206.24|5205.64|5207.74|5207.14|5206.24|5205.64|234
1722850600000|2024-08-05 09:36:40|5205.74|5205.14|5203.74|5203.14|5205.74|5205.14|5202.49|5201.89|599
1722850610000|2024-08-05 09:36:50|5203.87|5203.27|5201.49|5200.89|5203.87|5203.27|5200.87|5200.27|260
1722850620000|2024-08-05 09:37:00|5201.62|5201.02|5201.24|5200.64|5201.99|5201.39|5200.87|5200.27|284
1722850630000|2024-08-05 09:37:10|5201.37|5200.77|5200.74|5200.14|5202.49|5201.89|5200.74|5200.14|189
1722850640000|2024-08-05 09:37:20|5200.62|5200.02|5195.49|5194.89|5200.62|5200.02|5195.49|5194.89|590
1722850650000|2024-08-05 09:37:30|5195.37|5194.77|5197.24|5196.64|5197.24|5196.64|5194.87|5194.27|172
1722850660000|2024-08-05 09:37:40|5196.49|5195.89|5199.12|5198.52|5199.12|5198.52|5196.49|5195.89|212
1722850670000|2024-08-05 09:37:50|5199.24|5198.64|5200.74|5200.14|5200.99|5200.39|5198.99|5198.39|169
1722850680000|2024-08-05 09:38:00|5201.49|5200.89|5200.37|5199.77|5201.99|5201.39|5200.24|5199.64|278
1722850690000|2024-08-05 09:38:10|5199.99|5199.39|5200.74|5200.14|5200.74|5200.14|5198.74|5198.14|207
1722850700000|2024-08-05 09:38:20|5200.87|5200.27|5201.99|5201.39|5202.12|5201.52|5200.74|5200.14|123
1722850710000|2024-08-05 09:38:30|5201.87|5201.27|5202.49|5201.89|5202.62|5202.02|5201.49|5200.89|70
1722850720000|2024-08-05 09:38:40|5202.37|5201.77|5202.24|5201.64|5202.37|5201.77|5199.74|5199.14|264
1722850730000|2024-08-05 09:38:50|5202.87|5202.27|5202.12|5201.52|5202.99|5202.39|5201.37|5200.77|112
1722850740000|2024-08-05 09:39:00|5201.99|5201.39|5202.74|5202.14|5202.74|5202.14|5200.74|5200.14|61
1722850750000|2024-08-05 09:39:10|5203.24|5202.64|5200.49|5199.89|5203.24|5202.64|5200.49|5199.89|88
1722850760000|2024-08-05 09:39:20|5200.87|5200.27|5202.12|5201.52|5202.12|5201.52|5200.87|5200.27|59
1722850770000|2024-08-05 09:39:30|5201.49|5200.89|5202.24|5201.64|5202.49|5201.89|5201.49|5200.89|117
1722850780000|2024-08-05 09:39:40|5201.74|5201.14|5199.62|5199.02|5202.74|5202.14|5199.37|5198.77|232
1722850790000|2024-08-05 09:39:50|5199.74|5199.14|5199.37|5198.77|5200.62|5200.02|5199.37|5198.77|87
1722850800000|2024-08-05 09:40:00|5199.62|5199.02|5199.74|5199.14|5200.24|5199.64|5198.87|5198.27|167
1722850810000|2024-08-05 09:40:10|5199.87|5199.27|5199.24|5198.64|5199.99|5199.39|5199.12|5198.52|33
1722850820000|2024-08-05 09:40:20|5198.87|5198.27|5197.24|5196.64|5199.12|5198.52|5197.24|5196.64|100
1722850830000|2024-08-05 09:40:30|5197.74|5197.14|5198.12|5197.52|5198.12|5197.52|5197.74|5197.14|67
1722850840000|2024-08-05 09:40:40|5199.12|5198.52|5197.24|5196.64|5199.24|5198.64|5197.24|5196.64|117
1722850850000|2024-08-05 09:40:50|5197.12|5196.52|5198.99|5198.39|5198.99|5198.39|5197.12|5196.52|137
1722850860000|2024-08-05 09:41:00|5199.12|5198.52|5200.24|5199.64|5200.49|5199.89|5199.12|5198.52|179
1722850870000|2024-08-05 09:41:10|5200.37|5199.77|5201.74|5201.14|5201.87|5201.27|5200.37|5199.77|49
1722850880000|2024-08-05 09:41:20|5202.74|5202.14|5202.62|5202.02|5203.24|5202.64|5202.62|5202.02|116
1722850890000|2024-08-05 09:41:30|5202.49|5201.89|5200.99|5200.39|5202.49|5201.89|5200.99|5200.39|68
1722850900000|2024-08-05 09:41:40|5200.87|5200.27|5201.62|5201.02|5201.62|5201.02|5200.24|5199.64|120
1722850910000|2024-08-05 09:41:50|5201.74|5201.14|5204.87|5204.27|5204.87|5204.27|5201.74|5201.14|158
1722850920000|2024-08-05 09:42:00|5205.24|5204.64|5204.12|5203.52|5205.74|5205.14|5203.49|5202.89|432
1722850930000|2024-08-05 09:42:10|5204.24|5203.64|5203.99|5203.39|5205.12|5204.52|5203.24|5202.64|56
1722850940000|2024-08-05 09:42:20|5204.12|5203.52|5203.37|5202.77|5205.24|5204.64|5202.37|5201.77|508
1722850950000|2024-08-05 09:42:30|5203.62|5203.02|5202.99|5202.39|5203.74|5203.14|5202.74|5202.14|135
1722850960000|2024-08-05 09:42:40|5202.87|5202.27|5204.12|5203.52|5204.24|5203.64|5201.87|5201.27|82
1722850970000|2024-08-05 09:42:50|5204.24|5203.64|5204.37|5203.77|5204.74|5204.14|5203.99|5203.39|37
1722850980000|2024-08-05 09:43:00|5204.62|5204.02|5205.74|5205.14|5205.74|5205.14|5204.49|5203.89|42
1722850990000|2024-08-05 09:43:10|5205.62|5205.02|5203.99|5203.39|5205.62|5205.02|5203.87|5203.27|126
1722851000000|2024-08-05 09:43:20|5203.24|5202.64|5201.74|5201.14|5203.49|5202.89|5201.62|5201.02|80
1722851010000|2024-08-05 09:43:30|5202.49|5201.89|5200.37|5199.77|5202.49|5201.89|5200.37|5199.77|82
1722851020000|2024-08-05 09:43:40|5200.12|5199.52|5198.99|5198.39|5200.99|5200.39|5198.87|5198.27|188
1722851030000|2024-08-05 09:43:50|5198.87|5198.27|5198.37|5197.77|5199.24|5198.64|5197.87|5197.27|170
1722851040000|2024-08-05 09:44:00|5198.74|5198.14|5197.24|5196.64|5199.37|5198.77|5197.12|5196.52|129
1722851050000|2024-08-05 09:44:10|5197.49|5196.89|5195.37|5194.77|5197.49|5196.89|5195.37|5194.77|128
1722851060000|2024-08-05 09:44:20|5195.49|5194.89|5194.87|5194.27|5196.12|5195.52|5194.87|5194.27|217
1722851070000|2024-08-05 09:44:30|5194.99|5194.39|5194.12|5193.52|5195.37|5194.77|5193.99|5193.39|87
1722851080000|2024-08-05 09:44:40|5194.87|5194.27|5192.24|5191.64|5194.87|5194.27|5192.12|5191.52|230
1722851090000|2024-08-05 09:44:50|5191.62|5191.02|5191.49|5190.89|5191.62|5191.02|5189.49|5188.89|412
1722851100000|2024-08-05 09:45:00|5191.37|5190.77|5192.74|5192.14|5192.87|5192.27|5190.74|5190.14|291
1722851110000|2024-08-05 09:45:10|5192.87|5192.27|5193.49|5192.89|5193.62|5193.02|5192.62|5192.02|115
1722851120000|2024-08-05 09:45:20|5193.62|5193.02|5195.12|5194.52|5195.12|5194.52|5193.62|5193.02|110
1722851130000|2024-08-05 09:45:30|5195.37|5194.77|5195.74|5195.14|5195.74|5195.14|5194.99|5194.39|147
1722851140000|2024-08-05 09:45:40|5195.87|5195.27|5196.62|5196.02|5197.49|5196.89|5195.87|5195.27|147
1722851150000|2024-08-05 09:45:50|5196.74|5196.14|5197.62|5197.02|5197.62|5197.02|5196.62|5196.02|38
1722851160000|2024-08-05 09:46:00|5197.74|5197.14|5196.62|5196.02|5198.24|5197.64|5196.49|5195.89|99
1722851170000|2024-08-05 09:46:10|5196.99|5196.39|5197.87|5197.27|5197.87|5197.27|5196.74|5196.14|59
1722851180000|2024-08-05 09:46:20|5197.74|5197.14|5197.87|5197.27|5198.87|5198.27|5196.87|5196.27|122
1722851190000|2024-08-05 09:46:30|5197.99|5197.39|5199.24|5198.64|5199.24|5198.64|5197.87|5197.27|96
1722851200000|2024-08-05 09:46:40|5199.49|5198.89|5197.24|5196.64|5199.49|5198.89|5197.24|5196.64|145
1722851210000|2024-08-05 09:46:50|5197.12|5196.52|5196.74|5196.14|5197.12|5196.52|5196.12|5195.52|105
1722851220000|2024-08-05 09:47:00|5197.24|5196.64|5195.99|5195.39|5197.24|5196.64|5195.99|5195.39|38
1722851230000|2024-08-05 09:47:10|5196.12|5195.52|5196.62|5196.02|5196.99|5196.39|5196.12|5195.52|71
1722851240000|2024-08-05 09:47:20|5196.49|5195.89|5197.74|5197.14|5197.87|5197.27|5196.37|5195.77|43
1722851250000|2024-08-05 09:47:30|5197.87|5197.27|5198.62|5198.02|5198.87|5198.27|5197.87|5197.27|99
1722851260000|2024-08-05 09:47:40|5197.24|5196.64|5196.24|5195.64|5197.24|5196.64|5195.99|5195.39|253
1722851270000|2024-08-05 09:47:50|5196.12|5195.52|5196.24|5195.64|5196.24|5195.64|5195.37|5194.77|60
1722851280000|2024-08-05 09:48:00|5196.49|5195.89|5195.87|5195.27|5196.99|5196.39|5195.74|5195.14|33
1722851290000|2024-08-05 09:48:10|5195.74|5195.14|5194.99|5194.39|5195.99|5195.39|5194.99|5194.39|46
1722851300000|2024-08-05 09:48:20|5195.12|5194.52|5194.49|5193.89|5195.12|5194.52|5194.37|5193.77|59
1722851310000|2024-08-05 09:48:30|5194.37|5193.77|5194.74|5194.14|5195.37|5194.77|5194.12|5193.52|36
1722851320000|2024-08-05 09:48:40|5194.49|5193.89|5194.99|5194.39|5195.12|5194.52|5194.49|5193.89|67
1722851330000|2024-08-05 09:48:50|5195.49|5194.89|5195.37|5194.77|5195.99|5195.39|5195.24|5194.64|75
1722851340000|2024-08-05 09:49:00|5195.24|5194.64|5196.62|5196.02|5196.62|5196.02|5195.12|5194.52|59
1722851350000|2024-08-05 09:49:10|5196.87|5196.27|5197.74|5197.14|5197.74|5197.14|5196.87|5196.27|69
1722851360000|2024-08-05 09:49:20|5197.62|5197.02|5198.37|5197.77|5198.62|5198.02|5197.49|5196.89|125
1722851370000|2024-08-05 09:49:30|5198.24|5197.64|5197.49|5196.89|5198.49|5197.89|5197.37|5196.77|157
1722851380000|2024-08-05 09:49:40|5197.74|5197.14|5197.37|5196.77|5198.24|5197.64|5197.12|5196.52|67
1722851390000|2024-08-05 09:49:50|5197.24|5196.64|5198.12|5197.52|5198.12|5197.52|5197.24|5196.64|48
1722851400000|2024-08-05 09:50:00|5198.49|5197.89|5198.74|5198.14|5198.74|5198.14|5197.62|5197.02|46
1722851410000|2024-08-05 09:50:10|5198.87|5198.27|5197.74|5197.14|5199.74|5199.14|5197.74|5197.14|138
1722851420000|2024-08-05 09:50:20|5197.87|5197.27|5197.37|5196.77|5198.37|5197.77|5196.49|5195.89|63
1722851430000|2024-08-05 09:50:30|5197.24|5196.64|5197.74|5197.14|5198.49|5197.89|5197.24|5196.64|126
1722851440000|2024-08-05 09:50:40|5197.62|5197.02|5197.99|5197.39|5198.49|5197.89|5197.49|5196.89|63
1722851450000|2024-08-05 09:50:50|5198.12|5197.52|5199.74|5199.14|5199.74|5199.14|5198.12|5197.52|55
1722851460000|2024-08-05 09:51:00|5199.49|5198.89|5198.37|5197.77|5199.49|5198.89|5197.99|5197.39|97
1722851470000|2024-08-05 09:51:10|5198.62|5198.02|5198.74|5198.14|5198.74|5198.14|5198.12|5197.52|101
1722851480000|2024-08-05 09:51:20|5198.87|5198.27|5199.24|5198.64|5199.62|5199.02|5198.74|5198.14|89
1722851490000|2024-08-05 09:51:30|5198.49|5197.89|5199.37|5198.77|5199.49|5198.89|5197.87|5197.27|121
1722851500000|2024-08-05 09:51:40|5199.74|5199.14|5201.37|5200.77|5201.37|5200.77|5199.62|5199.02|147
1722851510000|2024-08-05 09:51:50|5201.24|5200.64|5201.74|5201.14|5201.87|5201.27|5201.24|5200.64|97
1722851520000|2024-08-05 09:52:00|5201.87|5201.27|5203.49|5202.89|5203.62|5203.02|5201.87|5201.27|93
1722851530000|2024-08-05 09:52:10|5202.99|5202.39|5203.62|5203.02|5203.87|5203.27|5202.99|5202.39|80
1722851540000|2024-08-05 09:52:20|5202.62|5202.02|5203.24|5202.64|5203.24|5202.64|5202.12|5201.52|105
1722851550000|2024-08-05 09:52:30|5203.49|5202.89|5205.37|5204.77|5205.62|5205.02|5203.49|5202.89|141
1722851560000|2024-08-05 09:52:40|5204.99|5204.39|5204.99|5204.39|5205.49|5204.89|5204.87|5204.27|138
1722851570000|2024-08-05 09:52:50|5204.37|5203.77|5204.62|5204.02|5204.62|5204.02|5204.12|5203.52|80
1722851580000|2024-08-05 09:53:00|5204.49|5203.89|5205.24|5204.64|5205.24|5204.64|5204.12|5203.52|57
1722851590000|2024-08-05 09:53:10|5205.37|5204.77|5206.24|5205.64|5206.24|5205.64|5205.12|5204.52|59
1722851600000|2024-08-05 09:53:20|5206.12|5205.52|5207.49|5206.89|5207.74|5207.14|5205.87|5205.27|112
1722851610000|2024-08-05 09:53:30|5206.99|5206.39|5208.87|5208.27|5208.87|5208.27|5206.99|5206.39|127
1722851620000|2024-08-05 09:53:40|5208.99|5208.39|5208.74|5208.14|5209.37|5208.77|5208.62|5208.02|174
1722851630000|2024-08-05 09:53:50|5208.37|5207.77|5209.49|5208.89|5209.87|5209.27|5208.12|5207.52|64
1722851640000|2024-08-05 09:54:00|5209.24|5208.64|5207.74|5207.14|5209.24|5208.64|5207.49|5206.89|155
1722851650000|2024-08-05 09:54:10|5207.37|5206.77|5206.74|5206.14|5207.37|5206.77|5206.49|5205.89|82
1722851660000|2024-08-05 09:54:20|5205.74|5205.14|5206.24|5205.64|5206.74|5206.14|5205.62|5205.02|218
1722851670000|2024-08-05 09:54:30|5206.12|5205.52|5206.74|5206.14|5206.87|5206.27|5205.62|5205.02|45
1722851680000|2024-08-05 09:54:40|5206.87|5206.27|5206.24|5205.64|5206.87|5206.27|5206.12|5205.52|52
1722851690000|2024-08-05 09:54:50|5206.12|5205.52|5204.99|5204.39|5206.24|5205.64|5204.99|5204.39|51
1722851700000|2024-08-05 09:55:00|5204.87|5204.27|5203.49|5202.89|5204.87|5204.27|5203.49|5202.89|107
1722851710000|2024-08-05 09:55:10|5203.37|5202.77|5203.49|5202.89|5203.49|5202.89|5202.99|5202.39|112
1722851720000|2024-08-05 09:55:20|5203.12|5202.52|5204.24|5203.64|5204.24|5203.64|5202.87|5202.27|60
1722851730000|2024-08-05 09:55:30|5204.12|5203.52|5203.87|5203.27|5204.12|5203.52|5203.24|5202.64|60
1722851740000|2024-08-05 09:55:40|5203.99|5203.39|5204.24|5203.64|5204.24|5203.64|5203.62|5203.02|47
1722851750000|2024-08-05 09:55:50|5204.74|5204.14|5205.24|5204.64|5205.24|5204.64|5204.62|5204.02|81
1722851760000|2024-08-05 09:56:00|5205.37|5204.77|5206.87|5206.27|5207.37|5206.77|5205.37|5204.77|122
1722851770000|2024-08-05 09:56:10|5206.99|5206.39|5208.24|5207.64|5208.62|5208.02|5206.99|5206.39|71
1722851780000|2024-08-05 09:56:20|5208.12|5207.52|5209.24|5208.64|5210.24|5209.64|5208.12|5207.52|216
1722851790000|2024-08-05 09:56:30|5209.12|5208.52|5209.74|5209.14|5209.74|5209.14|5208.87|5208.27|59
1722851800000|2024-08-05 09:56:40|5209.24|5208.64|5210.62|5210.02|5210.62|5210.02|5209.24|5208.64|88
1722851810000|2024-08-05 09:56:50|5210.12|5209.52|5210.49|5209.89|5211.12|5210.52|5209.99|5209.39|105
1722851820000|2024-08-05 09:57:00|5210.37|5209.77|5209.74|5209.14|5210.37|5209.77|5208.49|5207.89|111
1722851830000|2024-08-05 09:57:10|5209.87|5209.27|5210.24|5209.64|5210.87|5210.27|5209.74|5209.14|127
1722851840000|2024-08-05 09:57:20|5210.12|5209.52|5210.62|5210.02|5210.87|5210.27|5209.49|5208.89|111
1722851850000|2024-08-05 09:57:30|5210.49|5209.89|5210.87|5210.27|5211.12|5210.52|5210.24|5209.64|60
1722851860000|2024-08-05 09:57:40|5212.49|5211.89|5213.62|5213.02|5213.62|5213.02|5212.12|5211.52|219
1722851870000|2024-08-05 09:57:50|5213.74|5213.14|5214.49|5213.89|5215.12|5214.52|5213.37|5212.77|192
1722851880000|2024-08-05 09:58:00|5214.74|5214.14|5214.62|5214.02|5215.24|5214.64|5213.49|5212.89|131
1722851890000|2024-08-05 09:58:10|5214.74|5214.14|5215.74|5215.14|5216.74|5216.14|5214.49|5213.89|176
1722851900000|2024-08-05 09:58:20|5215.62|5215.02|5216.49|5215.89|5216.49|5215.89|5214.49|5213.89|220
1722851910000|2024-08-05 09:58:30|5217.12|5216.52|5215.37|5214.77|5217.12|5216.52|5215.37|5214.77|158
1722851920000|2024-08-05 09:58:40|5215.12|5214.52|5216.24|5215.64|5216.24|5215.64|5214.37|5213.77|238
1722851930000|2024-08-05 09:58:50|5216.37|5215.77|5216.12|5215.52|5216.87|5216.27|5215.99|5215.39|129
1722851940000|2024-08-05 09:59:00|5216.24|5215.64|5215.74|5215.14|5216.24|5215.64|5214.74|5214.14|145
1722851950000|2024-08-05 09:59:10|5216.74|5216.14|5216.24|5215.64|5216.74|5216.14|5216.24|5215.64|69
1722851960000|2024-08-05 09:59:20|5216.49|5215.89|5217.62|5217.02|5217.99|5217.39|5216.49|5215.89|85
1722851970000|2024-08-05 09:59:30|5217.37|5216.77|5215.74|5215.14|5217.37|5216.77|5215.37|5214.77|127
1722851980000|2024-08-05 09:59:40|5215.87|5215.27|5214.99|5214.39|5215.99|5215.39|5214.99|5214.39|39
1722851990000|2024-08-05 09:59:50|5214.87|5214.27|5215.12|5214.52|5215.49|5214.89|5214.62|5214.02|36
1722852000000|2024-08-05 10:00:00|5214.62|5214.02|5214.24|5213.64|5216.24|5215.64|5214.24|5213.64|212
1722852010000|2024-08-05 10:00:10|5214.12|5213.52|5212.37|5211.77|5214.37|5213.77|5212.37|5211.77|229
1722852020000|2024-08-05 10:00:20|5211.74|5211.14|5213.49|5212.89|5214.12|5213.52|5211.74|5211.14|205
1722852030000|2024-08-05 10:00:30|5213.37|5212.77|5213.49|5212.89|5213.74|5213.14|5213.37|5212.77|18
1722852040000|2024-08-05 10:00:40|5213.37|5212.77|5208.99|5208.39|5214.24|5213.64|5208.99|5208.39|339
1722852050000|2024-08-05 10:00:50|5209.49|5208.89|5208.49|5207.89|5209.74|5209.14|5208.49|5207.89|192
1722852060000|2024-08-05 10:01:00|5208.62|5208.02|5208.12|5207.52|5208.62|5208.02|5207.49|5206.89|369
1722852070000|2024-08-05 10:01:10|5208.49|5207.89|5209.49|5208.89|5210.74|5210.14|5208.49|5207.89|286
1722852080000|2024-08-05 10:01:20|5209.24|5208.64|5207.99|5207.39|5209.99|5209.39|5207.24|5206.64|506
1722852090000|2024-08-05 10:01:30|5207.87|5207.27|5208.99|5208.39|5209.49|5208.89|5207.87|5207.27|119
1722852100000|2024-08-05 10:01:40|5208.87|5208.27|5209.49|5208.89|5209.74|5209.14|5208.74|5208.14|92
1722852110000|2024-08-05 10:01:50|5209.62|5209.02|5208.49|5207.89|5209.62|5209.02|5208.49|5207.89|75
1722852120000|2024-08-05 10:02:00|5208.62|5208.02|5208.62|5208.02|5208.74|5208.14|5207.74|5207.14|176
1722852130000|2024-08-05 10:02:10|5208.49|5207.89|5208.49|5207.89|5208.62|5208.02|5207.99|5207.39|23
1722852140000|2024-08-05 10:02:20|5208.62|5208.02|5208.49|5207.89|5208.74|5208.14|5208.49|5207.89|8
1722852150000|2024-08-05 10:02:30|5207.99|5207.39|5207.49|5206.89|5208.12|5207.52|5207.37|5206.77|52
1722852160000|2024-08-05 10:02:40|5207.62|5207.02|5208.62|5208.02|5208.74|5208.14|5207.24|5206.64|84
1722852170000|2024-08-05 10:02:50|5207.99|5207.39|5209.37|5208.77|5209.49|5208.89|5207.99|5207.39|87
1722852180000|2024-08-05 10:03:00|5209.24|5208.64|5210.24|5209.64|5210.24|5209.64|5208.87|5208.27|104
1722852190000|2024-08-05 10:03:10|5210.37|5209.77|5211.49|5210.89|5211.49|5210.89|5210.37|5209.77|87
1722852200000|2024-08-05 10:03:20|5211.62|5211.02|5209.74|5209.14|5211.62|5211.02|5209.74|5209.14|38
1722852210000|2024-08-05 10:03:30|5209.62|5209.02|5209.49|5208.89|5209.87|5209.27|5209.12|5208.52|27
1722852220000|2024-08-05 10:03:40|5209.62|5209.02|5209.62|5209.02|5209.62|5209.02|5208.24|5207.64|109
1722852230000|2024-08-05 10:03:50|5209.49|5208.89|5208.74|5208.14|5209.49|5208.89|5208.49|5207.89|77
1722852240000|2024-08-05 10:04:00|5208.24|5207.64|5207.87|5207.27|5208.37|5207.77|5207.87|5207.27|36
1722852250000|2024-08-05 10:04:10|5207.62|5207.02|5208.74|5208.14|5208.74|5208.14|5207.37|5206.77|200
1722852260000|2024-08-05 10:04:20|5208.87|5208.27|5209.62|5209.02|5209.99|5209.39|5208.87|5208.27|71
1722852270000|2024-08-05 10:04:30|5209.49|5208.89|5207.49|5206.89|5209.62|5209.02|5207.49|5206.89|62
1722852280000|2024-08-05 10:04:40|5207.62|5207.02|5205.49|5204.89|5207.62|5207.02|5205.37|5204.77|121
1722852290000|2024-08-05 10:04:50|5205.74|5205.14|5205.62|5205.02|5205.74|5205.14|5204.49|5203.89|150
1722852300000|2024-08-05 10:05:00|5205.74|5205.14|5206.49|5205.89|5206.74|5206.14|5205.74|5205.14|68
1722852310000|2024-08-05 10:05:10|5206.62|5206.02|5207.49|5206.89|5207.74|5207.14|5206.49|5205.89|61
1722852320000|2024-08-05 10:05:20|5207.37|5206.77|5207.49|5206.89|5207.49|5206.89|5207.12|5206.52|23
1722852330000|2024-08-05 10:05:30|5207.37|5206.77|5206.62|5206.02|5207.74|5207.14|5206.62|5206.02|78
1722852340000|2024-08-05 10:05:40|5206.49|5205.89|5206.74|5206.14|5206.99|5206.39|5206.49|5205.89|33
1722852350000|2024-08-05 10:05:50|5206.49|5205.89|5205.62|5205.02|5206.62|5206.02|5204.74|5204.14|166
1722852360000|2024-08-05 10:06:00|5205.49|5204.89|5205.74|5205.14|5205.87|5205.27|5204.87|5204.27|52
1722852370000|2024-08-05 10:06:10|5205.87|5205.27|5203.99|5203.39|5205.99|5205.39|5203.99|5203.39|206
1722852380000|2024-08-05 10:06:20|5203.87|5203.27|5203.24|5202.64|5203.99|5203.39|5203.12|5202.52|39
1722852390000|2024-08-05 10:06:30|5203.49|5202.89|5204.24|5203.64|5204.24|5203.64|5203.49|5202.89|29
1722852400000|2024-08-05 10:06:40|5203.87|5203.27|5204.49|5203.89|5204.74|5204.14|5203.87|5203.27|33
1722852410000|2024-08-05 10:06:50|5204.62|5204.02|5205.87|5205.27|5205.99|5205.39|5204.49|5203.89|102
1722852420000|2024-08-05 10:07:00|5205.99|5205.39|5206.37|5205.77|5206.99|5206.39|5205.99|5205.39|173
1722852430000|2024-08-05 10:07:10|5206.24|5205.64|5205.12|5204.52|5206.37|5205.77|5205.12|5204.52|51
1722852440000|2024-08-05 10:07:20|5204.99|5204.39|5203.74|5203.14|5204.99|5204.39|5203.74|5203.14|33
1722852450000|2024-08-05 10:07:30|5203.87|5203.27|5203.99|5203.39|5203.99|5203.39|5203.24|5202.64|88
1722852460000|2024-08-05 10:07:40|5203.87|5203.27|5204.49|5203.89|5204.49|5203.89|5203.74|5203.14|59
1722852470000|2024-08-05 10:07:50|5204.62|5204.02|5204.24|5203.64|5204.62|5204.02|5203.99|5203.39|19
1722852480000|2024-08-05 10:08:00|5204.12|5203.52|5207.12|5206.52|5207.37|5206.77|5204.12|5203.52|113
1722852490000|2024-08-05 10:08:10|5207.24|5206.64|5206.49|5205.89|5207.62|5207.02|5206.37|5205.77|96
1722852500000|2024-08-05 10:08:20|5206.62|5206.02|5205.74|5205.14|5206.62|5206.02|5205.49|5204.89|36
1722852510000|2024-08-05 10:08:30|5205.87|5205.27|5207.74|5207.14|5207.74|5207.14|5205.87|5205.27|69
1722852520000|2024-08-05 10:08:40|5206.99|5206.39|5205.87|5205.27|5206.99|5206.39|5205.37|5204.77|184
1722852530000|2024-08-05 10:08:50|5205.74|5205.14|5204.49|5203.89|5205.74|5205.14|5204.37|5203.77|58
1722852540000|2024-08-05 10:09:00|5203.99|5203.39|5204.74|5204.14|5204.74|5204.14|5203.24|5202.64|125
1722852550000|2024-08-05 10:09:10|5205.24|5204.64|5204.24|5203.64|5205.24|5204.64|5204.12|5203.52|121
1722852560000|2024-08-05 10:09:20|5204.37|5203.77|5204.74|5204.14|5204.74|5204.14|5204.24|5203.64|37
1722852570000|2024-08-05 10:09:30|5204.87|5204.27|5204.62|5204.02|5205.37|5204.77|5204.62|5204.02|35
1722852580000|2024-08-05 10:09:40|5204.37|5203.77|5202.49|5201.89|5204.74|5204.14|5202.12|5201.52|187
1722852590000|2024-08-05 10:09:50|5202.37|5201.77|5201.87|5201.27|5202.99|5202.39|5201.87|5201.27|73
1722852600000|2024-08-05 10:10:00|5201.49|5200.89|5202.49|5201.89|5202.87|5202.27|5200.99|5200.39|174
1722852610000|2024-08-05 10:10:10|5202.62|5202.02|5203.87|5203.27|5204.12|5203.52|5202.62|5202.02|58
1722852620000|2024-08-05 10:10:20|5203.99|5203.39|5206.49|5205.89|5206.49|5205.89|5203.87|5203.27|159
1722852630000|2024-08-05 10:10:30|5206.74|5206.14|5207.62|5207.02|5207.99|5207.39|5206.49|5205.89|118
1722852640000|2024-08-05 10:10:40|5207.24|5206.64|5203.74|5203.14|5207.24|5206.64|5203.62|5203.02|173
1722852650000|2024-08-05 10:10:50|5203.87|5203.27|5205.87|5205.27|5205.87|5205.27|5202.87|5202.27|556
1722852660000|2024-08-05 10:11:00|5205.74|5205.14|5208.74|5208.14|5209.24|5208.64|5205.62|5205.02|283
1722852670000|2024-08-05 10:11:10|5208.62|5208.02|5205.74|5205.14|5208.87|5208.27|5205.74|5205.14|315
1722852680000|2024-08-05 10:11:20|5205.87|5205.27|5206.24|5205.64|5206.99|5206.39|5205.24|5204.64|239
1722852690000|2024-08-05 10:11:30|5205.37|5204.77|5206.24|5205.64|5206.99|5206.39|5204.62|5204.02|291
1722852700000|2024-08-05 10:11:40|5206.37|5205.77|5206.12|5205.52|5206.74|5206.14|5206.12|5205.52|79
1722852710000|2024-08-05 10:11:50|5206.24|5205.64|5203.37|5202.77|5206.24|5205.64|5203.24|5202.64|225
1722852720000|2024-08-05 10:12:00|5203.49|5202.89|5203.24|5202.64|5203.62|5203.02|5202.99|5202.39|91
1722852730000|2024-08-05 10:12:10|5203.37|5202.77|5202.37|5201.77|5203.37|5202.77|5202.37|5201.77|82
1722852740000|2024-08-05 10:12:20|5202.49|5201.89|5202.87|5202.27|5203.99|5203.39|5202.49|5201.89|271
1722852750000|2024-08-05 10:12:30|5203.37|5202.77|5201.49|5200.89|5203.62|5203.02|5201.24|5200.64|265
1722852760000|2024-08-05 10:12:40|5201.99|5201.39|5201.87|5201.27|5202.62|5202.02|5200.99|5200.39|226
1722852770000|2024-08-05 10:12:50|5202.12|5201.52|5203.49|5202.89|5205.37|5204.77|5202.12|5201.52|229
1722852780000|2024-08-05 10:13:00|5203.37|5202.77|5200.99|5200.39|5203.37|5202.77|5200.24|5199.64|242
1722852790000|2024-08-05 10:13:10|5201.49|5200.89|5202.74|5202.14|5202.87|5202.27|5201.37|5200.77|148
1722852800000|2024-08-05 10:13:20|5202.62|5202.02|5202.87|5202.27|5203.12|5202.52|5202.49|5201.89|53
1722852810000|2024-08-05 10:13:30|5203.12|5202.52|5202.12|5201.52|5203.37|5202.77|5202.12|5201.52|129
1722852820000|2024-08-05 10:13:40|5202.24|5201.64|5201.12|5200.52|5202.24|5201.64|5200.74|5200.14|59
1722852830000|2024-08-05 10:13:50|5201.24|5200.64|5199.87|5199.27|5201.49|5200.89|5199.74|5199.14|92
1722852840000|2024-08-05 10:14:00|5199.74|5199.14|5198.87|5198.27|5200.49|5199.89|5198.24|5197.64|294
1722852850000|2024-08-05 10:14:10|5198.99|5198.39|5199.87|5199.27|5199.87|5199.27|5198.49|5197.89|111
1722852860000|2024-08-05 10:14:20|5199.74|5199.14|5199.37|5198.77|5199.99|5199.39|5199.12|5198.52|70
1722852870000|2024-08-05 10:14:30|5199.24|5198.64|5199.62|5199.02|5199.74|5199.14|5198.49|5197.89|99
1722852880000|2024-08-05 10:14:40|5199.74|5199.14|5200.37|5199.77|5200.37|5199.77|5199.37|5198.77|59
1722852890000|2024-08-05 10:14:50|5200.62|5200.02|5200.74|5200.14|5200.74|5200.14|5200.49|5199.89|97
1722852900000|2024-08-05 10:15:00|5201.49|5200.89|5201.24|5200.64|5202.24|5201.64|5201.24|5200.64|153
1722852910000|2024-08-05 10:15:10|5201.87|5201.27|5200.24|5199.64|5201.99|5201.39|5200.24|5199.64|114
1722852920000|2024-08-05 10:15:20|5200.37|5199.77|5200.49|5199.89|5200.49|5199.89|5200.24|5199.64|16
1722852930000|2024-08-05 10:15:30|5200.37|5199.77|5197.99|5197.39|5200.62|5200.02|5197.99|5197.39|177
1722852940000|2024-08-05 10:15:40|5197.62|5197.02|5196.49|5195.89|5197.62|5197.02|5196.37|5195.77|191
1722852950000|2024-08-05 10:15:50|5196.62|5196.02|5194.49|5193.89|5196.74|5196.14|5194.24|5193.64|491
1722852960000|2024-08-05 10:16:00|5194.62|5194.02|5194.74|5194.14|5196.74|5196.14|5194.62|5194.02|372
1722852970000|2024-08-05 10:16:10|5194.62|5194.02|5195.74|5195.14|5195.87|5195.27|5194.49|5193.89|151
1722852980000|2024-08-05 10:16:20|5195.87|5195.27|5197.49|5196.89|5197.62|5197.02|5195.87|5195.27|98
1722852990000|2024-08-05 10:16:30|5197.87|5197.27|5199.24|5198.64|5199.24|5198.64|5197.87|5197.27|167
1722853000000|2024-08-05 10:16:40|5199.12|5198.52|5199.24|5198.64|5199.24|5198.64|5198.99|5198.39|60
1722853010000|2024-08-05 10:16:50|5199.12|5198.52|5200.24|5199.64|5200.37|5199.77|5199.12|5198.52|136
1722853020000|2024-08-05 10:17:00|5200.37|5199.77|5200.49|5199.89|5200.49|5199.89|5199.74|5199.14|91
1722853030000|2024-08-05 10:17:10|5200.37|5199.77|5199.24|5198.64|5200.37|5199.77|5198.99|5198.39|15
1722853040000|2024-08-05 10:17:20|5199.49|5198.89|5197.24|5196.64|5199.49|5198.89|5197.24|5196.64|171
1722853050000|2024-08-05 10:17:30|5196.87|5196.27|5197.99|5197.39|5197.99|5197.39|5196.74|5196.14|197
1722853060000|2024-08-05 10:17:40|5198.24|5197.64|5198.49|5197.89|5198.49|5197.89|5198.12|5197.52|21
1722853070000|2024-08-05 10:17:50|5198.62|5198.02|5199.12|5198.52|5199.99|5199.39|5198.62|5198.02|81
1722853080000|2024-08-05 10:18:00|5199.24|5198.64|5199.12|5198.52|5199.37|5198.77|5199.12|5198.52|49
1722853090000|2024-08-05 10:18:10|5198.99|5198.39|5198.74|5198.14|5199.49|5198.89|5198.62|5198.02|62
1722853100000|2024-08-05 10:18:20|5199.37|5198.77|5199.24|5198.64|5199.37|5198.77|5199.12|5198.52|24
1722853110000|2024-08-05 10:18:30|5198.99|5198.39|5198.87|5198.27|5199.12|5198.52|5198.74|5198.14|41
1722853120000|2024-08-05 10:18:40|5198.74|5198.14|5199.87|5199.27|5199.99|5199.39|5198.49|5197.89|60
1722853130000|2024-08-05 10:18:50|5199.62|5199.02|5201.74|5201.14|5201.74|5201.14|5199.62|5199.02|179
1722853140000|2024-08-05 10:19:00|5201.99|5201.39|5201.87|5201.27|5201.99|5201.39|5201.12|5200.52|78
1722853150000|2024-08-05 10:19:10|5201.74|5201.14|5201.49|5200.89|5201.74|5201.14|5200.99|5200.39|32
1722853160000|2024-08-05 10:19:20|5201.62|5201.02|5200.99|5200.39|5201.62|5201.02|5200.74|5200.14|42
1722853170000|2024-08-05 10:19:30|5201.12|5200.52|5200.99|5200.39|5201.37|5200.77|5200.37|5199.77|95
1722853180000|2024-08-05 10:19:40|5199.99|5199.39|5201.49|5200.89|5201.49|5200.89|5199.99|5199.39|126
1722853190000|2024-08-05 10:19:50|5201.62|5201.02|5203.99|5203.39|5204.24|5203.64|5201.62|5201.02|124
1722853200000|2024-08-05 10:20:00|5203.62|5203.02|5204.24|5203.64|5204.24|5203.64|5203.49|5202.89|90
1722853210000|2024-08-05 10:20:10|5204.37|5203.77|5203.24|5202.64|5204.74|5204.14|5203.24|5202.64|100
1722853220000|2024-08-05 10:20:20|5203.12|5202.52|5202.87|5202.27|5203.12|5202.52|5201.99|5201.39|153
1722853230000|2024-08-05 10:20:30|5201.49|5200.89|5201.74|5201.14|5201.87|5201.27|5201.12|5200.52|194
1722853240000|2024-08-05 10:20:40|5201.99|5201.39|5202.99|5202.39|5202.99|5202.39|5201.62|5201.02|84
1722853250000|2024-08-05 10:20:50|5203.12|5202.52|5202.99|5202.39|5203.99|5203.39|5202.87|5202.27|104
1722853260000|2024-08-05 10:21:00|5202.87|5202.27|5203.99|5203.39|5203.99|5203.39|5202.87|5202.27|93
1722853270000|2024-08-05 10:21:10|5204.12|5203.52|5203.99|5203.39|5204.49|5203.89|5203.99|5203.39|45
1722853280000|2024-08-05 10:21:20|5203.87|5203.27|5203.87|5203.27|5204.12|5203.52|5203.24|5202.64|112
1722853290000|2024-08-05 10:21:30|5204.12|5203.52|5201.99|5201.39|5204.12|5203.52|5201.99|5201.39|53
1722853300000|2024-08-05 10:21:40|5202.12|5201.52|5200.87|5200.27|5202.37|5201.77|5200.87|5200.27|106
1722853310000|2024-08-05 10:21:50|5200.74|5200.14|5201.49|5200.89|5201.49|5200.89|5200.74|5200.14|29
1722853320000|2024-08-05 10:22:00|5201.74|5201.14|5201.62|5201.02|5202.24|5201.64|5201.49|5200.89|35
1722853330000|2024-08-05 10:22:10|5201.74|5201.14|5200.24|5199.64|5201.74|5201.14|5200.24|5199.64|97
1722853340000|2024-08-05 10:22:20|5200.37|5199.77|5200.49|5199.89|5201.37|5200.77|5200.37|5199.77|37
1722853350000|2024-08-05 10:22:30|5200.62|5200.02|5202.74|5202.14|5203.37|5202.77|5200.49|5199.89|110
1722853360000|2024-08-05 10:22:40|5202.62|5202.02|5204.12|5203.52|5204.62|5204.02|5202.62|5202.02|77
1722853370000|2024-08-05 10:22:50|5204.24|5203.64|5203.49|5202.89|5204.37|5203.77|5202.99|5202.39|47
1722853380000|2024-08-05 10:23:00|5203.62|5203.02|5202.49|5201.89|5203.99|5203.39|5202.37|5201.77|85
1722853390000|2024-08-05 10:23:10|5202.37|5201.77|5204.62|5204.02|5204.62|5204.02|5202.12|5201.52|129
1722853400000|2024-08-05 10:23:20|5204.49|5203.89|5203.49|5202.89|5204.49|5203.89|5202.74|5202.14|74
1722853410000|2024-08-05 10:23:30|5203.37|5202.77|5200.49|5199.89|5203.37|5202.77|5200.49|5199.89|72
1722853420000|2024-08-05 10:23:40|5200.37|5199.77|5200.37|5199.77|5200.62|5200.02|5199.49|5198.89|137
1722853430000|2024-08-05 10:23:50|5200.49|5199.89|5200.62|5200.02|5201.62|5201.02|5199.74|5199.14|96
1722853440000|2024-08-05 10:24:00|5200.74|5200.14|5199.99|5199.39|5200.74|5200.14|5199.87|5199.27|131
1722853450000|2024-08-05 10:24:10|5199.87|5199.27|5199.12|5198.52|5199.99|5199.39|5198.37|5197.77|86
1722853460000|2024-08-05 10:24:20|5198.99|5198.39|5199.37|5198.77|5199.37|5198.77|5197.87|5197.27|216
1722853470000|2024-08-05 10:24:30|5198.62|5198.02|5198.62|5198.02|5198.87|5198.27|5198.37|5197.77|97
1722853480000|2024-08-05 10:24:40|5198.37|5197.77|5197.24|5196.64|5198.62|5198.02|5196.74|5196.14|189
1722853490000|2024-08-05 10:24:50|5197.87|5197.27|5197.37|5196.77|5198.37|5197.77|5197.12|5196.52|151
1722853500000|2024-08-05 10:25:00|5197.24|5196.64|5197.37|5196.77|5198.37|5197.77|5197.12|5196.52|72
1722853510000|2024-08-05 10:25:10|5196.62|5196.02|5195.62|5195.02|5196.62|5196.02|5194.99|5194.39|191
1722853520000|2024-08-05 10:25:20|5195.37|5194.77|5195.37|5194.77|5195.74|5195.14|5194.87|5194.27|113
1722853530000|2024-08-05 10:25:30|5195.24|5194.64|5193.37|5192.77|5195.49|5194.89|5193.12|5192.52|175
1722853540000|2024-08-05 10:25:40|5192.99|5192.39|5193.37|5192.77|5193.62|5193.02|5192.62|5192.02|234
1722853550000|2024-08-05 10:25:50|5193.49|5192.89|5192.87|5192.27|5193.87|5193.27|5192.87|5192.27|117
1722853560000|2024-08-05 10:26:00|5193.37|5192.77|5193.37|5192.77|5193.49|5192.89|5192.37|5191.77|81
1722853570000|2024-08-05 10:26:10|5193.49|5192.89|5192.87|5192.27|5193.62|5193.02|5192.62|5192.02|115
1722853580000|2024-08-05 10:26:20|5192.99|5192.39|5192.12|5191.52|5194.37|5193.77|5191.87|5191.27|217
1722853590000|2024-08-05 10:26:30|5191.99|5191.39|5191.87|5191.27|5192.74|5192.14|5191.62|5191.02|452
1722853600000|2024-08-05 10:26:40|5191.12|5190.52|5188.62|5188.02|5191.12|5190.52|5188.62|5188.02|308
1722853610000|2024-08-05 10:26:50|5188.37|5187.77|5186.74|5186.14|5189.12|5188.52|5186.24|5185.64|625
1722853620000|2024-08-05 10:27:00|5186.37|5185.77|5185.62|5185.02|5186.87|5186.27|5184.37|5183.77|427
1722853630000|2024-08-05 10:27:10|5185.74|5185.14|5184.99|5184.39|5186.12|5185.52|5184.87|5184.27|209
1722853640000|2024-08-05 10:27:20|5185.12|5184.52|5187.37|5186.77|5187.62|5187.02|5183.87|5183.27|480
1722853650000|2024-08-05 10:27:30|5186.12|5185.52|5183.87|5183.27|5186.12|5185.52|5183.87|5183.27|374
1722853660000|2024-08-05 10:27:40|5185.12|5184.52|5184.37|5183.77|5185.12|5184.52|5183.99|5183.39|295
1722853670000|2024-08-05 10:27:50|5183.99|5183.39|5185.12|5184.52|5185.12|5184.52|5183.49|5182.89|198
1722853680000|2024-08-05 10:28:00|5184.87|5184.27|5186.62|5186.02|5186.62|5186.02|5184.37|5183.77|168
1722853690000|2024-08-05 10:28:10|5186.37|5185.77|5186.12|5185.52|5186.62|5186.02|5185.62|5185.02|312
1722853700000|2024-08-05 10:28:20|5186.24|5185.64|5187.12|5186.52|5188.74|5188.14|5186.24|5185.64|349
1722853710000|2024-08-05 10:28:30|5186.87|5186.27|5187.99|5187.39|5188.62|5188.02|5185.87|5185.27|327
1722853720000|2024-08-05 10:28:40|5188.12|5187.52|5189.37|5188.77|5189.49|5188.89|5187.87|5187.27|159
1722853730000|2024-08-05 10:28:50|5189.62|5189.02|5190.87|5190.27|5191.12|5190.52|5188.49|5187.89|391
1722853740000|2024-08-05 10:29:00|5190.99|5190.39|5191.87|5191.27|5192.99|5192.39|5190.37|5189.77|256
1722853750000|2024-08-05 10:29:10|5191.99|5191.39|5191.62|5191.02|5193.62|5193.02|5190.37|5189.77|304
1722853760000|2024-08-05 10:29:20|5191.12|5190.52|5191.87|5191.27|5192.62|5192.02|5191.12|5190.52|269
1722853770000|2024-08-05 10:29:30|5191.74|5191.14|5193.74|5193.14|5193.74|5193.14|5190.87|5190.27|395
1722853780000|2024-08-05 10:29:40|5193.37|5192.77|5192.37|5191.77|5193.87|5193.27|5192.37|5191.77|199
1722853790000|2024-08-05 10:29:50|5192.62|5192.02|5192.37|5191.77|5193.24|5192.64|5191.62|5191.02|112
1722853800000|2024-08-05 10:30:00|5192.62|5192.02|5196.37|5195.77|5196.74|5196.14|5192.62|5192.02|438
1722853810000|2024-08-05 10:30:10|5196.12|5195.52|5196.49|5195.89|5197.37|5196.77|5196.12|5195.52|204
1722853820000|2024-08-05 10:30:20|5196.62|5196.02|5194.12|5193.52|5196.62|5196.02|5193.87|5193.27|282
1722853830000|2024-08-05 10:30:30|5193.99|5193.39|5192.62|5192.02|5194.12|5193.52|5192.37|5191.77|147
1722853840000|2024-08-05 10:30:40|5192.49|5191.89|5190.49|5189.89|5192.62|5192.02|5190.37|5189.77|172
1722853850000|2024-08-05 10:30:50|5190.62|5190.02|5190.87|5190.27|5191.49|5190.89|5190.37|5189.77|101
1722853860000|2024-08-05 10:31:00|5190.74|5190.14|5191.99|5191.39|5193.37|5192.77|5190.37|5189.77|259
1722853870000|2024-08-05 10:31:10|5192.12|5191.52|5190.99|5190.39|5192.37|5191.77|5190.24|5189.64|198
1722853880000|2024-08-05 10:31:20|5190.62|5190.02|5191.74|5191.14|5191.99|5191.39|5190.37|5189.77|140
1722853890000|2024-08-05 10:31:30|5191.87|5191.27|5192.12|5191.52|5193.37|5192.77|5191.37|5190.77|169
1722853900000|2024-08-05 10:31:40|5191.99|5191.39|5192.74|5192.14|5193.12|5192.52|5191.37|5190.77|132
1722853910000|2024-08-05 10:31:50|5192.62|5192.02|5193.62|5193.02|5193.87|5193.27|5191.24|5190.64|144
1722853920000|2024-08-05 10:32:00|5193.87|5193.27|5194.37|5193.77|5195.12|5194.52|5193.62|5193.02|172
1722853930000|2024-08-05 10:32:10|5194.62|5194.02|5197.12|5196.52|5197.37|5196.77|5194.62|5194.02|148
1722853940000|2024-08-05 10:32:20|5196.99|5196.39|5195.99|5195.39|5197.37|5196.77|5195.49|5194.89|106
1722853950000|2024-08-05 10:32:30|5195.87|5195.27|5195.87|5195.27|5196.12|5195.52|5195.49|5194.89|430
1722853960000|2024-08-05 10:32:40|5196.12|5195.52|5196.87|5196.27|5197.37|5196.77|5195.87|5195.27|102
1722853970000|2024-08-05 10:32:50|5196.74|5196.14|5194.74|5194.14|5196.87|5196.27|5194.74|5194.14|139
1722853980000|2024-08-05 10:33:00|5194.62|5194.02|5195.74|5195.14|5196.12|5195.52|5194.62|5194.02|158
1722853990000|2024-08-05 10:33:10|5195.62|5195.02|5192.99|5192.39|5195.62|5195.02|5192.99|5192.39|106
1722854000000|2024-08-05 10:33:20|5193.12|5192.52|5194.37|5193.77|5194.37|5193.77|5192.99|5192.39|90
1722854010000|2024-08-05 10:33:30|5194.24|5193.64|5194.12|5193.52|5194.87|5194.27|5194.12|5193.52|53
1722854020000|2024-08-05 10:33:40|5193.62|5193.02|5193.62|5193.02|5194.24|5193.64|5193.37|5192.77|82
1722854030000|2024-08-05 10:33:50|5193.49|5192.89|5193.87|5193.27|5193.99|5193.39|5193.37|5192.77|61
1722854040000|2024-08-05 10:34:00|5193.37|5192.77|5193.74|5193.14|5193.87|5193.27|5192.24|5191.64|214
1722854050000|2024-08-05 10:34:10|5193.62|5193.02|5192.37|5191.77|5193.87|5193.27|5192.37|5191.77|97
1722854060000|2024-08-05 10:34:20|5191.87|5191.27|5192.99|5192.39|5193.12|5192.52|5191.49|5190.89|138
1722854070000|2024-08-05 10:34:30|5192.87|5192.27|5191.74|5191.14|5192.87|5192.27|5191.37|5190.77|222
1722854080000|2024-08-05 10:34:40|5191.87|5191.27|5189.87|5189.27|5191.87|5191.27|5189.87|5189.27|424
1722854090000|2024-08-05 10:34:50|5189.62|5189.02|5190.62|5190.02|5190.87|5190.27|5189.62|5189.02|151
1722854100000|2024-08-05 10:35:00|5190.24|5189.64|5190.49|5189.89|5190.62|5190.02|5189.62|5189.02|65
1722854110000|2024-08-05 10:35:10|5190.62|5190.02|5189.99|5189.39|5190.74|5190.14|5189.87|5189.27|32
1722854120000|2024-08-05 10:35:20|5189.87|5189.27|5190.49|5189.89|5190.49|5189.89|5189.37|5188.77|98
1722854130000|2024-08-05 10:35:30|5190.62|5190.02|5191.12|5190.52|5191.12|5190.52|5190.12|5189.52|62
1722854140000|2024-08-05 10:35:40|5190.87|5190.27|5189.87|5189.27|5191.37|5190.77|5189.12|5188.52|102
1722854150000|2024-08-05 10:35:50|5190.12|5189.52|5190.12|5189.52|5190.62|5190.02|5189.74|5189.14|51
1722854160000|2024-08-05 10:36:00|5189.87|5189.27|5189.24|5188.64|5190.87|5190.27|5189.24|5188.64|99
1722854170000|2024-08-05 10:36:10|5189.12|5188.52|5187.62|5187.02|5189.12|5188.52|5187.62|5187.02|95
1722854180000|2024-08-05 10:36:20|5186.62|5186.02|5186.37|5185.77|5186.87|5186.27|5186.12|5185.52|102
1722854190000|2024-08-05 10:36:30|5186.24|5185.64|5188.37|5187.77|5188.37|5187.77|5186.24|5185.64|231
1722854200000|2024-08-05 10:36:40|5188.24|5187.64|5187.99|5187.39|5188.37|5187.77|5187.37|5186.77|71
1722854210000|2024-08-05 10:36:50|5187.87|5187.27|5186.62|5186.02|5188.37|5187.77|5186.62|5186.02|193
1722854220000|2024-08-05 10:37:00|5186.37|5185.77|5185.74|5185.14|5186.37|5185.77|5185.37|5184.77|107
1722854230000|2024-08-05 10:37:10|5186.37|5185.77|5185.12|5184.52|5186.62|5186.02|5185.12|5184.52|183
1722854240000|2024-08-05 10:37:20|5184.99|5184.39|5185.12|5184.52|5185.49|5184.89|5184.37|5183.77|241
1722854250000|2024-08-05 10:37:30|5184.62|5184.02|5183.87|5183.27|5185.12|5184.52|5183.24|5182.64|202
1722854260000|2024-08-05 10:37:40|5183.74|5183.14|5184.62|5184.02|5184.87|5184.27|5183.49|5182.89|82
1722854270000|2024-08-05 10:37:50|5184.74|5184.14|5184.87|5184.27|5185.37|5184.77|5184.49|5183.89|88
1722854280000|2024-08-05 10:38:00|5185.12|5184.52|5184.99|5184.39|5185.87|5185.27|5184.62|5184.02|98
1722854290000|2024-08-05 10:38:10|5184.37|5183.77|5183.24|5182.64|5184.37|5183.77|5183.24|5182.64|63
1722854300000|2024-08-05 10:38:20|5183.12|5182.52|5182.12|5181.52|5183.24|5182.64|5182.12|5181.52|238
1722854310000|2024-08-05 10:38:30|5181.99|5181.39|5182.37|5181.77|5183.62|5183.02|5181.37|5180.77|302
1722854320000|2024-08-05 10:38:40|5182.62|5182.02|5182.87|5182.27|5183.12|5182.52|5182.12|5181.52|123
1722854330000|2024-08-05 10:38:50|5182.74|5182.14|5181.62|5181.02|5182.87|5182.27|5180.87|5180.27|250
1722854340000|2024-08-05 10:39:00|5181.87|5181.27|5182.62|5182.02|5182.87|5182.27|5181.49|5180.89|215
1722854350000|2024-08-05 10:39:10|5182.49|5181.89|5181.12|5180.52|5182.87|5182.27|5180.99|5180.39|193
1722854360000|2024-08-05 10:39:20|5180.99|5180.39|5182.24|5181.64|5182.62|5182.02|5180.99|5180.39|169
1722854370000|2024-08-05 10:39:30|5182.12|5181.52|5182.62|5182.02|5182.87|5182.27|5181.99|5181.39|33
1722854380000|2024-08-05 10:39:40|5182.87|5182.27|5182.87|5182.27|5182.87|5182.27|5181.99|5181.39|139
1722854390000|2024-08-05 10:39:50|5182.74|5182.14|5182.74|5182.14|5182.87|5182.27|5182.12|5181.52|129
1722854400000|2024-08-05 10:40:00|5182.37|5181.77|5181.62|5181.02|5182.37|5181.77|5181.62|5181.02|98
1722854410000|2024-08-05 10:40:10|5181.24|5180.64|5181.62|5181.02|5181.87|5181.27|5181.12|5180.52|102
1722854420000|2024-08-05 10:40:20|5181.37|5180.77|5181.62|5181.02|5182.24|5181.64|5181.12|5180.52|97
1722854430000|2024-08-05 10:40:30|5181.74|5181.14|5180.12|5179.52|5181.74|5181.14|5180.12|5179.52|183
1722854440000|2024-08-05 10:40:40|5180.37|5179.77|5178.74|5178.14|5180.37|5179.77|5178.74|5178.14|214
1722854450000|2024-08-05 10:40:50|5178.87|5178.27|5177.12|5176.52|5179.12|5178.52|5176.74|5176.14|718
1722854460000|2024-08-05 10:41:00|5176.37|5175.77|5177.49|5176.89|5177.49|5176.89|5175.87|5175.27|298
1722854470000|2024-08-05 10:41:10|5177.37|5176.77|5180.12|5179.52|5180.12|5179.52|5177.37|5176.77|338
1722854480000|2024-08-05 10:41:20|5180.37|5179.77|5180.62|5180.02|5181.62|5181.02|5179.87|5179.27|215
1722854490000|2024-08-05 10:41:30|5180.74|5180.14|5178.87|5178.27|5180.74|5180.14|5178.87|5178.27|140
1722854500000|2024-08-05 10:41:40|5178.62|5178.02|5176.49|5175.89|5178.62|5178.02|5176.12|5175.52|143
1722854510000|2024-08-05 10:41:50|5176.62|5176.02|5176.24|5175.64|5177.37|5176.77|5176.12|5175.52|171
1722854520000|2024-08-05 10:42:00|5176.87|5176.27|5177.24|5176.64|5178.87|5178.27|5176.87|5176.27|568
1722854530000|2024-08-05 10:42:10|5177.12|5176.52|5177.24|5176.64|5178.12|5177.52|5176.62|5176.02|200
1722854540000|2024-08-05 10:42:20|5177.12|5176.52|5176.62|5176.02|5177.37|5176.77|5176.62|5176.02|49
1722854550000|2024-08-05 10:42:30|5176.74|5176.14|5177.24|5176.64|5178.12|5177.52|5176.62|5176.02|293
1722854560000|2024-08-05 10:42:40|5177.37|5176.77|5177.37|5176.77|5177.62|5177.02|5176.12|5175.52|131
1722854570000|2024-08-05 10:42:50|5177.62|5177.02|5179.37|5178.77|5179.49|5178.89|5177.62|5177.02|281
1722854580000|2024-08-05 10:43:00|5179.12|5178.52|5179.87|5179.27|5180.37|5179.77|5179.12|5178.52|125
1722854590000|2024-08-05 10:43:10|5180.12|5179.52|5178.37|5177.77|5180.12|5179.52|5178.24|5177.64|133
1722854600000|2024-08-05 10:43:20|5178.24|5177.64|5179.99|5179.39|5179.99|5179.39|5178.24|5177.64|59
1722854610000|2024-08-05 10:43:30|5179.87|5179.27|5180.87|5180.27|5181.12|5180.52|5179.62|5179.02|124
1722854620000|2024-08-05 10:43:40|5180.74|5180.14|5183.12|5182.52|5183.62|5183.02|5180.37|5179.77|268
1722854630000|2024-08-05 10:43:50|5183.24|5182.64|5183.37|5182.77|5183.74|5183.14|5182.37|5181.77|254
1722854640000|2024-08-05 10:44:00|5183.12|5182.52|5184.37|5183.77|5184.49|5183.89|5183.12|5182.52|86
1722854650000|2024-08-05 10:44:10|5183.87|5183.27|5184.87|5184.27|5184.99|5184.39|5183.37|5182.77|254
1722854660000|2024-08-05 10:44:20|5185.24|5184.64|5186.99|5186.39|5187.12|5186.52|5184.49|5183.89|240
1722854670000|2024-08-05 10:44:30|5187.24|5186.64|5186.12|5185.52|5187.87|5187.27|5186.12|5185.52|146
1722854680000|2024-08-05 10:44:40|5186.37|5185.77|5187.12|5186.52|5187.87|5187.27|5186.37|5185.77|77
1722854690000|2024-08-05 10:44:50|5187.24|5186.64|5187.62|5187.02|5188.37|5187.77|5187.12|5186.52|191
1722854700000|2024-08-05 10:45:00|5187.37|5186.77|5187.99|5187.39|5188.37|5187.77|5187.37|5186.77|141
1722854710000|2024-08-05 10:45:10|5188.12|5187.52|5185.37|5184.77|5188.12|5187.52|5185.12|5184.52|169
1722854720000|2024-08-05 10:45:20|5185.62|5185.02|5184.87|5184.27|5186.62|5186.02|5184.62|5184.02|125
1722854730000|2024-08-05 10:45:30|5184.99|5184.39|5187.87|5187.27|5188.37|5187.77|5184.87|5184.27|133
1722854740000|2024-08-05 10:45:40|5187.62|5187.02|5185.74|5185.14|5187.87|5187.27|5184.87|5184.27|187
1722854750000|2024-08-05 10:45:50|5185.62|5185.02|5186.62|5186.02|5189.12|5188.52|5185.62|5185.02|414
1722854760000|2024-08-05 10:46:00|5186.37|5185.77|5186.99|5186.39|5187.37|5186.77|5185.62|5185.02|194
1722854770000|2024-08-05 10:46:10|5186.87|5186.27|5188.87|5188.27|5189.49|5188.89|5186.87|5186.27|190
1722854780000|2024-08-05 10:46:20|5188.74|5188.14|5185.74|5185.14|5189.49|5188.89|5185.74|5185.14|132
1722854790000|2024-08-05 10:46:30|5185.99|5185.39|5184.62|5184.02|5185.99|5185.39|5184.12|5183.52|102
1722854800000|2024-08-05 10:46:40|5184.74|5184.14|5184.99|5184.39|5185.12|5184.52|5184.62|5184.02|46
1722854810000|2024-08-05 10:46:50|5185.12|5184.52|5185.49|5184.89|5185.99|5185.39|5184.87|5184.27|209
1722854820000|2024-08-05 10:47:00|5185.37|5184.77|5184.87|5184.27|5185.99|5185.39|5184.62|5184.02|76
1722854830000|2024-08-05 10:47:10|5184.74|5184.14|5183.24|5182.64|5184.74|5184.14|5182.87|5182.27|132
1722854840000|2024-08-05 10:47:20|5183.12|5182.52|5182.62|5182.02|5184.37|5183.77|5182.37|5181.77|178
1722854850000|2024-08-05 10:47:30|5182.49|5181.89|5184.12|5183.52|5184.12|5183.52|5182.37|5181.77|202
1722854860000|2024-08-05 10:47:40|5183.87|5183.27|5185.12|5184.52|5185.87|5185.27|5183.87|5183.27|233
1722854870000|2024-08-05 10:47:50|5184.87|5184.27|5184.12|5183.52|5185.37|5184.77|5183.87|5183.27|90
1722854880000|2024-08-05 10:48:00|5184.24|5183.64|5185.74|5185.14|5185.74|5185.14|5184.12|5183.52|95
1722854890000|2024-08-05 10:48:10|5185.87|5185.27|5186.99|5186.39|5187.74|5187.14|5185.87|5185.27|103
1722854900000|2024-08-05 10:48:20|5187.12|5186.52|5187.24|5186.64|5189.24|5188.64|5186.74|5186.14|137
1722854910000|2024-08-05 10:48:30|5187.37|5186.77|5188.62|5188.02|5188.62|5188.02|5187.37|5186.77|145
1722854920000|2024-08-05 10:48:40|5189.24|5188.64|5189.99|5189.39|5190.12|5189.52|5189.12|5188.52|124
1722854930000|2024-08-05 10:48:50|5190.62|5190.02|5190.62|5190.02|5191.24|5190.64|5189.87|5189.27|211
1722854940000|2024-08-05 10:49:00|5190.49|5189.89|5190.37|5189.77|5190.49|5189.89|5187.99|5187.39|217
1722854950000|2024-08-05 10:49:10|5191.24|5190.64|5191.49|5190.89|5191.87|5191.27|5191.12|5190.52|168
1722854960000|2024-08-05 10:49:20|5191.37|5190.77|5193.62|5193.02|5193.87|5193.27|5191.12|5190.52|258
1722854970000|2024-08-05 10:49:30|5193.74|5193.14|5192.37|5191.77|5194.37|5193.77|5191.99|5191.39|162
1722854980000|2024-08-05 10:49:40|5192.24|5191.64|5192.37|5191.77|5192.62|5192.02|5191.12|5190.52|93
1722854990000|2024-08-05 10:49:50|5192.24|5191.64|5190.24|5189.64|5193.74|5193.14|5190.12|5189.52|139
1722855000000|2024-08-05 10:50:00|5190.12|5189.52|5190.37|5189.77|5191.37|5190.77|5189.99|5189.39|102
1722855010000|2024-08-05 10:50:10|5191.24|5190.64|5192.37|5191.77|5193.12|5192.52|5190.62|5190.02|252
1722855020000|2024-08-05 10:50:20|5192.49|5191.89|5192.87|5192.27|5193.62|5193.02|5192.37|5191.77|102
1722855030000|2024-08-05 10:50:30|5192.62|5192.02|5190.74|5190.14|5192.62|5192.02|5190.74|5190.14|156
1722855040000|2024-08-05 10:50:40|5191.12|5190.52|5190.99|5190.39|5191.62|5191.02|5190.12|5189.52|122
1722855050000|2024-08-05 10:50:50|5190.87|5190.27|5189.62|5189.02|5190.87|5190.27|5188.99|5188.39|94
1722855060000|2024-08-05 10:51:00|5189.74|5189.14|5189.74|5189.14|5189.99|5189.39|5188.99|5188.39|67
1722855070000|2024-08-05 10:51:10|5189.62|5189.02|5190.49|5189.89|5191.37|5190.77|5189.62|5189.02|69
1722855080000|2024-08-05 10:51:20|5190.62|5190.02|5190.74|5190.14|5190.99|5190.39|5188.99|5188.39|68
1722855090000|2024-08-05 10:51:30|5190.62|5190.02|5189.87|5189.27|5190.62|5190.02|5189.37|5188.77|109
1722855100000|2024-08-05 10:51:40|5190.12|5189.52|5190.87|5190.27|5191.37|5190.77|5189.99|5189.39|75
1722855110000|2024-08-05 10:51:50|5190.74|5190.14|5188.99|5188.39|5190.87|5190.27|5188.99|5188.39|61
1722855120000|2024-08-05 10:52:00|5188.87|5188.27|5189.24|5188.64|5189.37|5188.77|5188.12|5187.52|67
1722855130000|2024-08-05 10:52:10|5189.37|5188.77|5189.49|5188.89|5190.24|5189.64|5188.99|5188.39|86
1722855140000|2024-08-05 10:52:20|5189.62|5189.02|5188.87|5188.27|5190.87|5190.27|5188.37|5187.77|103
1722855150000|2024-08-05 10:52:30|5188.74|5188.14|5188.74|5188.14|5189.62|5189.02|5188.62|5188.02|91
1722855160000|2024-08-05 10:52:40|5188.62|5188.02|5186.12|5185.52|5188.62|5188.02|5185.74|5185.14|212
1722855170000|2024-08-05 10:52:50|5185.99|5185.39|5185.62|5185.02|5186.37|5185.77|5185.62|5185.02|155
1722855180000|2024-08-05 10:53:00|5185.49|5184.89|5184.37|5183.77|5185.74|5185.14|5183.87|5183.27|261
1722855190000|2024-08-05 10:53:10|5184.12|5183.52|5184.62|5184.02|5185.12|5184.52|5183.62|5183.02|100
1722855200000|2024-08-05 10:53:20|5184.37|5183.77|5184.24|5183.64|5184.37|5183.77|5183.12|5182.52|69
1722855210000|2024-08-05 10:53:30|5184.12|5183.52|5185.49|5184.89|5186.49|5185.89|5184.12|5183.52|180
1722855220000|2024-08-05 10:53:40|5185.37|5184.77|5183.74|5183.14|5185.37|5184.77|5183.49|5182.89|55
1722855230000|2024-08-05 10:53:50|5183.62|5183.02|5182.99|5182.39|5183.87|5183.27|5182.24|5181.64|74
1722855240000|2024-08-05 10:54:00|5183.99|5183.39|5184.62|5184.02|5184.62|5184.02|5183.62|5183.02|62
1722855250000|2024-08-05 10:54:10|5185.24|5184.64|5185.49|5184.89|5185.62|5185.02|5184.62|5184.02|52
1722855260000|2024-08-05 10:54:20|5185.37|5184.77|5185.74|5185.14|5185.87|5185.27|5185.24|5184.64|107
1722855270000|2024-08-05 10:54:30|5185.62|5185.02|5184.74|5184.14|5185.62|5185.02|5183.99|5183.39|74
1722855280000|2024-08-05 10:54:40|5184.87|5184.27|5185.87|5185.27|5185.87|5185.27|5184.62|5184.02|48
1722855290000|2024-08-05 10:54:50|5185.99|5185.39|5187.62|5187.02|5187.87|5187.27|5185.99|5185.39|163
1722855300000|2024-08-05 10:55:00|5188.12|5187.52|5185.99|5185.39|5188.12|5187.52|5185.87|5185.27|97
1722855310000|2024-08-05 10:55:10|5185.87|5185.27|5186.62|5186.02|5186.74|5186.14|5184.99|5184.39|118
1722855320000|2024-08-05 10:55:20|5186.49|5185.89|5186.12|5185.52|5186.74|5186.14|5185.87|5185.27|46
1722855330000|2024-08-05 10:55:30|5186.37|5185.77|5184.87|5184.27|5186.74|5186.14|5184.24|5183.64|90
1722855340000|2024-08-05 10:55:40|5184.99|5184.39|5185.12|5184.52|5186.37|5185.77|5184.99|5184.39|106
1722855350000|2024-08-05 10:55:50|5184.99|5184.39|5185.37|5184.77|5185.62|5185.02|5184.74|5184.14|66
1722855360000|2024-08-05 10:56:00|5186.37|5185.77|5188.24|5187.64|5188.37|5187.77|5186.37|5185.77|140
1722855370000|2024-08-05 10:56:10|5188.12|5187.52|5188.49|5187.89|5188.62|5188.02|5187.62|5187.02|62
1722855380000|2024-08-05 10:56:20|5188.87|5188.27|5188.12|5187.52|5189.24|5188.64|5187.62|5187.02|128
1722855390000|2024-08-05 10:56:30|5188.24|5187.64|5187.99|5187.39|5188.74|5188.14|5187.99|5187.39|66
1722855400000|2024-08-05 10:56:40|5188.12|5187.52|5186.99|5186.39|5188.12|5187.52|5186.87|5186.27|54
1722855410000|2024-08-05 10:56:50|5187.12|5186.52|5188.12|5187.52|5188.12|5187.52|5187.12|5186.52|46
1722855420000|2024-08-05 10:57:00|5188.37|5187.77|5186.87|5186.27|5188.37|5187.77|5186.74|5186.14|82
1722855430000|2024-08-05 10:57:10|5187.12|5186.52|5190.49|5189.89|5190.49|5189.89|5186.87|5186.27|259
1722855440000|2024-08-05 10:57:20|5190.74|5190.14|5191.87|5191.27|5191.87|5191.27|5190.37|5189.77|134
1722855450000|2024-08-05 10:57:30|5192.37|5191.77|5192.37|5191.77|5192.62|5192.02|5191.49|5190.89|158
1722855460000|2024-08-05 10:57:40|5192.74|5192.14|5191.99|5191.39|5192.74|5192.14|5191.37|5190.77|239
1722855470000|2024-08-05 10:57:50|5192.24|5191.64|5192.12|5191.52|5192.24|5191.64|5191.37|5190.77|62
1722855480000|2024-08-05 10:58:00|5191.87|5191.27|5194.37|5193.77|5194.62|5194.02|5191.87|5191.27|310
1722855490000|2024-08-05 10:58:10|5194.24|5193.64|5196.62|5196.02|5196.62|5196.02|5194.24|5193.64|455
1722855500000|2024-08-05 10:58:20|5196.37|5195.77|5197.37|5196.77|5197.37|5196.77|5195.87|5195.27|213
1722855510000|2024-08-05 10:58:30|5197.74|5197.14|5197.74|5197.14|5197.87|5197.27|5197.62|5197.02|104
1722855520000|2024-08-05 10:58:40|5197.62|5197.02|5197.62|5197.02|5198.74|5198.14|5197.62|5197.02|132
1722855530000|2024-08-05 10:58:50|5197.74|5197.14|5198.62|5198.02|5198.62|5198.02|5197.12|5196.52|99
1722855540000|2024-08-05 10:59:00|5198.37|5197.77|5198.87|5198.27|5199.12|5198.52|5198.12|5197.52|264
1722855550000|2024-08-05 10:59:10|5198.99|5198.39|5198.87|5198.27|5199.37|5198.77|5198.62|5198.02|96
1722855560000|2024-08-05 10:59:20|5198.62|5198.02|5197.99|5197.39|5198.62|5198.02|5197.62|5197.02|301
1722855570000|2024-08-05 10:59:30|5197.87|5197.27|5197.12|5196.52|5198.37|5197.77|5197.12|5196.52|291
1722855580000|2024-08-05 10:59:40|5197.24|5196.64|5198.62|5198.02|5198.62|5198.02|5196.99|5196.39|69
1722855590000|2024-08-05 10:59:50|5198.87|5198.27|5197.87|5197.27|5199.37|5198.77|5197.24|5196.64|181
1722855600000|2024-08-05 11:00:00|5198.99|5198.39|5204.12|5203.52|5204.12|5203.52|5198.99|5198.39|711
1722855610000|2024-08-05 11:00:10|5203.99|5203.39|5203.24|5202.64|5205.74|5205.14|5203.12|5202.52|431
1722855620000|2024-08-05 11:00:20|5203.12|5202.52|5202.37|5201.77|5204.49|5203.89|5201.87|5201.27|351
1722855630000|2024-08-05 11:00:30|5202.24|5201.64|5203.37|5202.77|5203.37|5202.77|5200.12|5199.52|272
1722855640000|2024-08-05 11:00:40|5203.24|5202.64|5202.37|5201.77|5203.24|5202.64|5201.49|5200.89|94
1722855650000|2024-08-05 11:00:50|5202.12|5201.52|5199.62|5199.02|5202.24|5201.64|5199.62|5199.02|224
1722855660000|2024-08-05 11:01:00|5200.12|5199.52|5201.37|5200.77|5201.49|5200.89|5200.12|5199.52|136
1722855670000|2024-08-05 11:01:10|5200.74|5200.14|5199.62|5199.02|5201.87|5201.27|5199.49|5198.89|336
1722855680000|2024-08-05 11:01:20|5199.49|5198.89|5200.37|5199.77|5200.49|5199.89|5198.12|5197.52|145
1722855690000|2024-08-05 11:01:30|5200.24|5199.64|5200.12|5199.52|5200.49|5199.89|5199.12|5198.52|170
1722855700000|2024-08-05 11:01:40|5199.87|5199.27|5199.74|5199.14|5200.37|5199.77|5199.62|5199.02|94
1722855710000|2024-08-05 11:01:50|5199.62|5199.02|5199.37|5198.77|5199.74|5199.14|5198.62|5198.02|158
1722855720000|2024-08-05 11:02:00|5198.37|5197.77|5197.99|5197.39|5198.37|5197.77|5196.24|5195.64|263
1722855730000|2024-08-05 11:02:10|5198.24|5197.64|5198.74|5198.14|5198.87|5198.27|5197.87|5197.27|211
1722855740000|2024-08-05 11:02:20|5198.62|5198.02|5198.87|5198.27|5199.12|5198.52|5198.12|5197.52|282
1722855750000|2024-08-05 11:02:30|5198.62|5198.02|5198.99|5198.39|5199.49|5198.89|5198.37|5197.77|157
1722855760000|2024-08-05 11:02:40|5199.12|5198.52|5198.24|5197.64|5199.12|5198.52|5198.24|5197.64|62
1722855770000|2024-08-05 11:02:50|5198.12|5197.52|5195.62|5195.02|5198.12|5197.52|5195.37|5194.77|143
1722855780000|2024-08-05 11:03:00|5195.37|5194.77|5195.87|5195.27|5196.12|5195.52|5194.62|5194.02|155
1722855790000|2024-08-05 11:03:10|5196.12|5195.52|5197.12|5196.52|5197.37|5196.77|5195.87|5195.27|118
1722855800000|2024-08-05 11:03:20|5197.24|5196.64|5195.24|5194.64|5197.49|5196.89|5195.24|5194.64|95
1722855810000|2024-08-05 11:03:30|5195.12|5194.52|5194.12|5193.52|5195.49|5194.89|5194.12|5193.52|95
1722855820000|2024-08-05 11:03:40|5194.24|5193.64|5193.62|5193.02|5194.24|5193.64|5192.87|5192.27|111
1722855830000|2024-08-05 11:03:50|5193.87|5193.27|5193.24|5192.64|5194.12|5193.52|5192.99|5192.39|97
1722855840000|2024-08-05 11:04:00|5192.99|5192.39|5192.37|5191.77|5193.62|5193.02|5191.62|5191.02|185
1722855850000|2024-08-05 11:04:10|5191.99|5191.39|5192.24|5191.64|5192.49|5191.89|5191.37|5190.77|79
1722855860000|2024-08-05 11:04:20|5192.62|5192.02|5194.37|5193.77|5194.87|5194.27|5192.62|5192.02|290
1722855870000|2024-08-05 11:04:30|5194.49|5193.89|5194.12|5193.52|5194.49|5193.89|5193.62|5193.02|71
1722855880000|2024-08-05 11:04:40|5194.24|5193.64|5195.37|5194.77|5196.12|5195.52|5193.99|5193.39|143
1722855890000|2024-08-05 11:04:50|5195.49|5194.89|5192.99|5192.39|5195.62|5195.02|5192.99|5192.39|151
1722855900000|2024-08-05 11:05:00|5192.74|5192.14|5191.49|5190.89|5192.99|5192.39|5191.37|5190.77|145
1722855910000|2024-08-05 11:05:10|5191.24|5190.64|5190.62|5190.02|5191.62|5191.02|5190.62|5190.02|158
1722855920000|2024-08-05 11:05:20|5190.24|5189.64|5189.49|5188.89|5190.24|5189.64|5189.24|5188.64|127
1722855930000|2024-08-05 11:05:30|5189.37|5188.77|5189.62|5189.02|5190.49|5189.89|5188.99|5188.39|149
1722855940000|2024-08-05 11:05:40|5189.74|5189.14|5190.49|5189.89|5190.99|5190.39|5189.74|5189.14|185
1722855950000|2024-08-05 11:05:50|5190.62|5190.02|5190.74|5190.14|5190.87|5190.27|5189.62|5189.02|121
1722855960000|2024-08-05 11:06:00|5190.62|5190.02|5189.99|5189.39|5190.87|5190.27|5189.49|5188.89|325
1722855970000|2024-08-05 11:06:10|5190.12|5189.52|5186.99|5186.39|5190.12|5189.52|5186.62|5186.02|389
1722855980000|2024-08-05 11:06:20|5186.87|5186.27|5189.37|5188.77|5190.37|5189.77|5186.74|5186.14|377
1722855990000|2024-08-05 11:06:30|5189.24|5188.64|5189.37|5188.77|5189.37|5188.77|5188.87|5188.27|147
1722856000000|2024-08-05 11:06:40|5189.24|5188.64|5186.87|5186.27|5189.37|5188.77|5186.62|5186.02|198
1722856010000|2024-08-05 11:06:50|5187.37|5186.77|5187.62|5187.02|5187.99|5187.39|5187.37|5186.77|84
1722856020000|2024-08-05 11:07:00|5187.87|5187.27|5188.24|5187.64|5188.62|5188.02|5187.87|5187.27|77
1722856030000|2024-08-05 11:07:10|5188.12|5187.52|5187.37|5186.77|5188.24|5187.64|5186.37|5185.77|125
1722856040000|2024-08-05 11:07:20|5187.62|5187.02|5188.62|5188.02|5188.74|5188.14|5187.37|5186.77|102
1722856050000|2024-08-05 11:07:30|5188.49|5187.89|5191.62|5191.02|5191.62|5191.02|5188.49|5187.89|304
1722856060000|2024-08-05 11:07:40|5192.12|5191.52|5190.74|5190.14|5192.37|5191.77|5189.99|5189.39|273
1722856070000|2024-08-05 11:07:50|5190.12|5189.52|5191.37|5190.77|5191.62|5191.02|5190.12|5189.52|234
1722856080000|2024-08-05 11:08:00|5191.49|5190.89|5190.37|5189.77|5191.74|5191.14|5190.12|5189.52|128
1722856090000|2024-08-05 11:08:10|5190.49|5189.89|5191.12|5190.52|5192.87|5192.27|5190.37|5189.77|188
1722856100000|2024-08-05 11:08:20|5190.99|5190.39|5190.62|5190.02|5190.99|5190.39|5189.87|5189.27|130
1722856110000|2024-08-05 11:08:30|5190.74|5190.14|5191.62|5191.02|5192.12|5191.52|5190.49|5189.89|119
1722856120000|2024-08-05 11:08:40|5191.12|5190.52|5190.62|5190.02|5191.62|5191.02|5190.49|5189.89|83
1722856130000|2024-08-05 11:08:50|5190.74|5190.14|5189.37|5188.77|5190.99|5190.39|5189.37|5188.77|65
1722856140000|2024-08-05 11:09:00|5189.62|5189.02|5188.37|5187.77|5190.62|5190.02|5188.24|5187.64|83
1722856150000|2024-08-05 11:09:10|5188.24|5187.64|5187.49|5186.89|5188.37|5187.77|5186.87|5186.27|84
1722856160000|2024-08-05 11:09:20|5187.62|5187.02|5187.12|5186.52|5187.87|5187.27|5187.12|5186.52|100
1722856170000|2024-08-05 11:09:30|5186.74|5186.14|5187.49|5186.89|5187.87|5187.27|5186.12|5185.52|134
1722856180000|2024-08-05 11:09:40|5187.37|5186.77|5186.74|5186.14|5187.74|5187.14|5186.62|5186.02|50
1722856190000|2024-08-05 11:09:50|5186.87|5186.27|5186.12|5185.52|5186.99|5186.39|5185.99|5185.39|69
1722856200000|2024-08-05 11:10:00|5185.99|5185.39|5185.87|5185.27|5186.87|5186.27|5184.87|5184.27|222
1722856210000|2024-08-05 11:10:10|5185.62|5185.02|5184.24|5183.64|5185.62|5185.02|5184.24|5183.64|98
1722856220000|2024-08-05 11:10:20|5184.37|5183.77|5186.99|5186.39|5187.74|5187.14|5184.37|5183.77|149
1722856230000|2024-08-05 11:10:30|5187.12|5186.52|5186.62|5186.02|5187.62|5187.02|5186.62|5186.02|89
1722856240000|2024-08-05 11:10:40|5186.99|5186.39|5187.12|5186.52|5187.62|5187.02|5186.99|5186.39|69
1722856250000|2024-08-05 11:10:50|5186.74|5186.14|5188.24|5187.64|5188.24|5187.64|5186.74|5186.14|194
1722856260000|2024-08-05 11:11:00|5188.12|5187.52|5188.37|5187.77|5188.87|5188.27|5188.12|5187.52|115
1722856270000|2024-08-05 11:11:10|5187.37|5186.77|5187.37|5186.77|5189.37|5188.77|5186.37|5185.77|514
1722856280000|2024-08-05 11:11:20|5187.62|5187.02|5187.62|5187.02|5187.87|5187.27|5187.12|5186.52|180
1722856290000|2024-08-05 11:11:30|5187.87|5187.27|5187.74|5187.14|5188.12|5187.52|5186.87|5186.27|200
1722856300000|2024-08-05 11:11:40|5187.87|5187.27|5189.62|5189.02|5189.74|5189.14|5187.62|5187.02|128
1722856310000|2024-08-05 11:11:50|5189.12|5188.52|5189.24|5188.64|5189.62|5189.02|5188.87|5188.27|46
1722856320000|2024-08-05 11:12:00|5188.99|5188.39|5188.87|5188.27|5189.24|5188.64|5188.62|5188.02|55
1722856330000|2024-08-05 11:12:10|5188.74|5188.14|5190.62|5190.02|5190.87|5190.27|5188.74|5188.14|95
1722856340000|2024-08-05 11:12:20|5190.74|5190.14|5190.62|5190.02|5190.87|5190.27|5190.37|5189.77|72
1722856350000|2024-08-05 11:12:30|5190.74|5190.14|5191.62|5191.02|5192.62|5192.02|5190.74|5190.14|298
1722856360000|2024-08-05 11:12:40|5190.74|5190.14|5191.12|5190.52|5192.37|5191.77|5190.74|5190.14|356
1722856370000|2024-08-05 11:12:50|5191.24|5190.64|5190.87|5190.27|5191.87|5191.27|5190.62|5190.02|108
1722856380000|2024-08-05 11:13:00|5191.12|5190.52|5192.24|5191.64|5192.62|5192.02|5190.99|5190.39|86
1722856390000|2024-08-05 11:13:10|5192.37|5191.77|5193.62|5193.02|5193.87|5193.27|5192.37|5191.77|186
1722856400000|2024-08-05 11:13:20|5193.49|5192.89|5194.37|5193.77|5194.62|5194.02|5192.87|5192.27|237
1722856410000|2024-08-05 11:13:30|5194.24|5193.64|5195.74|5195.14|5195.74|5195.14|5194.24|5193.64|92
1722856420000|2024-08-05 11:13:40|5195.62|5195.02|5195.99|5195.39|5196.87|5196.27|5195.62|5195.02|268
1722856430000|2024-08-05 11:13:50|5195.87|5195.27|5196.62|5196.02|5196.74|5196.14|5194.74|5194.14|346
1722856440000|2024-08-05 11:14:00|5196.49|5195.89|5197.12|5196.52|5197.37|5196.77|5196.49|5195.89|112
1722856450000|2024-08-05 11:14:10|5196.99|5196.39|5199.12|5198.52|5199.12|5198.52|5196.99|5196.39|294
1722856460000|2024-08-05 11:14:20|5199.24|5198.64|5197.62|5197.02|5199.24|5198.64|5197.24|5196.64|191
1722856470000|2024-08-05 11:14:30|5197.87|5197.27|5198.12|5197.52|5198.12|5197.52|5197.62|5197.02|105
1722856480000|2024-08-05 11:14:40|5198.24|5197.64|5197.87|5197.27|5199.49|5198.89|5197.87|5197.27|279
1722856490000|2024-08-05 11:14:50|5197.99|5197.39|5198.62|5198.02|5198.74|5198.14|5197.87|5197.27|71
1722856500000|2024-08-05 11:15:00|5198.49|5197.89|5198.99|5198.39|5199.24|5198.64|5198.24|5197.64|90
1722856510000|2024-08-05 11:15:10|5198.74|5198.14|5198.62|5198.02|5198.99|5198.39|5197.62|5197.02|149
1722856520000|2024-08-05 11:15:20|5198.74|5198.14|5198.74|5198.14|5199.24|5198.64|5198.37|5197.77|77
1722856530000|2024-08-05 11:15:30|5198.87|5198.27|5197.62|5197.02|5198.87|5198.27|5197.24|5196.64|144
1722856540000|2024-08-05 11:15:40|5197.37|5196.77|5194.87|5194.27|5197.49|5196.89|5194.49|5193.89|370
1722856550000|2024-08-05 11:15:50|5195.37|5194.77|5194.37|5193.77|5196.12|5195.52|5194.12|5193.52|275
1722856560000|2024-08-05 11:16:00|5194.24|5193.64|5195.87|5195.27|5196.12|5195.52|5194.12|5193.52|178
1722856570000|2024-08-05 11:16:10|5195.99|5195.39|5194.87|5194.27|5195.99|5195.39|5194.87|5194.27|174
1722856580000|2024-08-05 11:16:20|5194.99|5194.39|5194.12|5193.52|5194.99|5194.39|5192.87|5192.27|211
1722856590000|2024-08-05 11:16:30|5194.24|5193.64|5194.74|5194.14|5195.37|5194.77|5194.12|5193.52|81
1722856600000|2024-08-05 11:16:40|5194.62|5194.02|5194.87|5194.27|5194.87|5194.27|5194.12|5193.52|74
1722856610000|2024-08-05 11:16:50|5195.37|5194.77|5196.37|5195.77|5196.37|5195.77|5195.37|5194.77|119
1722856620000|2024-08-05 11:17:00|5196.24|5195.64|5197.62|5197.02|5198.37|5197.77|5196.24|5195.64|189
1722856630000|2024-08-05 11:17:10|5197.49|5196.89|5199.37|5198.77|5199.37|5198.77|5197.37|5196.77|179
1722856640000|2024-08-05 11:17:20|5199.49|5198.89|5197.87|5197.27|5199.74|5199.14|5197.37|5196.77|120
1722856650000|2024-08-05 11:17:30|5197.74|5197.14|5199.49|5198.89|5199.87|5199.27|5197.62|5197.02|112
1722856660000|2024-08-05 11:17:40|5199.24|5198.64|5198.99|5198.39|5199.74|5199.14|5198.87|5198.27|76
1722856670000|2024-08-05 11:17:50|5198.87|5198.27|5197.99|5197.39|5198.87|5198.27|5197.87|5197.27|167
1722856680000|2024-08-05 11:18:00|5198.24|5197.64|5198.12|5197.52|5198.24|5197.64|5197.12|5196.52|72
1722856690000|2024-08-05 11:18:10|5197.49|5196.89|5196.74|5196.14|5197.62|5197.02|5196.37|5195.77|51
1722856700000|2024-08-05 11:18:20|5196.37|5195.77|5195.37|5194.77|5196.74|5196.14|5195.37|5194.77|104
1722856710000|2024-08-05 11:18:30|5195.12|5194.52|5196.99|5196.39|5196.99|5196.39|5193.87|5193.27|188
1722856720000|2024-08-05 11:18:40|5196.62|5196.02|5197.87|5197.27|5197.87|5197.27|5196.62|5196.02|103
1722856730000|2024-08-05 11:18:50|5197.62|5197.02|5196.87|5196.27|5197.62|5197.02|5196.87|5196.27|104
1722856740000|2024-08-05 11:19:00|5196.49|5195.89|5198.12|5197.52|5198.12|5197.52|5195.87|5195.27|119
1722856750000|2024-08-05 11:19:10|5197.99|5197.39|5198.37|5197.77|5198.99|5198.39|5197.87|5197.27|169
1722856760000|2024-08-05 11:19:20|5197.87|5197.27|5199.87|5199.27|5199.87|5199.27|5197.87|5197.27|159
1722856770000|2024-08-05 11:19:30|5200.24|5199.64|5199.37|5198.77|5200.24|5199.64|5198.87|5198.27|127
1722856780000|2024-08-05 11:19:40|5199.12|5198.52|5197.99|5197.39|5199.12|5198.52|5197.99|5197.39|72
1722856790000|2024-08-05 11:19:50|5198.12|5197.52|5199.12|5198.52|5199.12|5198.52|5198.12|5197.52|50
1722856800000|2024-08-05 11:20:00|5199.24|5198.64|5199.37|5198.77|5199.37|5198.77|5198.37|5197.77|69
1722856810000|2024-08-05 11:20:10|5199.12|5198.52|5198.37|5197.77|5199.99|5199.39|5198.37|5197.77|113
1722856820000|2024-08-05 11:20:20|5198.49|5197.89|5198.62|5198.02|5198.87|5198.27|5198.37|5197.77|57
1722856830000|2024-08-05 11:20:30|5198.49|5197.89|5197.62|5197.02|5198.49|5197.89|5197.37|5196.77|117
1722856840000|2024-08-05 11:20:40|5197.37|5196.77|5197.37|5196.77|5198.24|5197.64|5197.12|5196.52|146
1722856850000|2024-08-05 11:20:50|5197.12|5196.52|5196.87|5196.27|5197.87|5197.27|5196.74|5196.14|189
1722856860000|2024-08-05 11:21:00|5196.74|5196.14|5196.87|5196.27|5198.24|5197.64|5196.62|5196.02|146
1722856870000|2024-08-05 11:21:10|5196.62|5196.02|5196.62|5196.02|5197.37|5196.77|5195.37|5194.77|238
1722856880000|2024-08-05 11:21:20|5196.74|5196.14|5196.49|5195.89|5197.37|5196.77|5196.37|5195.77|168
1722856890000|2024-08-05 11:21:30|5196.37|5195.77|5198.62|5198.02|5198.62|5198.02|5196.37|5195.77|116
1722856900000|2024-08-05 11:21:40|5198.37|5197.77|5196.99|5196.39|5198.49|5197.89|5196.87|5196.27|183
1722856910000|2024-08-05 11:21:50|5196.87|5196.27|5198.49|5197.89|5198.62|5198.02|5196.87|5196.27|73
1722856920000|2024-08-05 11:22:00|5198.37|5197.77|5199.62|5199.02|5199.62|5199.02|5198.37|5197.77|107
1722856930000|2024-08-05 11:22:10|5199.87|5199.27|5200.12|5199.52|5200.37|5199.77|5199.62|5199.02|140
1722856940000|2024-08-05 11:22:20|5199.99|5199.39|5198.37|5197.77|5200.24|5199.64|5197.99|5197.39|194
1722856950000|2024-08-05 11:22:30|5198.87|5198.27|5199.37|5198.77|5199.37|5198.77|5198.37|5197.77|178
1722856960000|2024-08-05 11:22:40|5199.49|5198.89|5199.37|5198.77|5199.87|5199.27|5199.12|5198.52|110
1722856970000|2024-08-05 11:22:50|5199.49|5198.89|5200.62|5200.02|5200.87|5200.27|5199.49|5198.89|238
1722856980000|2024-08-05 11:23:00|5200.74|5200.14|5199.74|5199.14|5200.74|5200.14|5199.49|5198.89|299
1722856990000|2024-08-05 11:23:10|5199.87|5199.27|5198.49|5197.89|5199.87|5199.27|5197.62|5197.02|131
1722857000000|2024-08-05 11:23:20|5198.37|5197.77|5198.37|5197.77|5198.87|5198.27|5197.74|5197.14|83
1722857010000|2024-08-05 11:23:30|5198.24|5197.64|5200.37|5199.77|5200.37|5199.77|5198.24|5197.64|118
1722857020000|2024-08-05 11:23:40|5200.12|5199.52|5199.49|5198.89|5200.12|5199.52|5199.24|5198.64|51
1722857030000|2024-08-05 11:23:50|5199.62|5199.02|5198.99|5198.39|5199.74|5199.14|5198.99|5198.39|45
1722857040000|2024-08-05 11:24:00|5198.87|5198.27|5197.99|5197.39|5198.99|5198.39|5197.87|5197.27|40
1722857050000|2024-08-05 11:24:10|5197.49|5196.89|5198.87|5198.27|5198.87|5198.27|5197.37|5196.77|230
1722857060000|2024-08-05 11:24:20|5198.62|5198.02|5200.12|5199.52|5200.24|5199.64|5198.62|5198.02|118
1722857070000|2024-08-05 11:24:30|5199.62|5199.02|5198.62|5198.02|5199.62|5199.02|5198.62|5198.02|89
1722857080000|2024-08-05 11:24:40|5198.49|5197.89|5198.49|5197.89|5198.62|5198.02|5197.87|5197.27|58
1722857090000|2024-08-05 11:24:50|5198.87|5198.27|5197.62|5197.02|5198.87|5198.27|5197.62|5197.02|74
1722857100000|2024-08-05 11:25:00|5196.87|5196.27|5195.99|5195.39|5197.49|5196.89|5195.87|5195.27|215
1722857110000|2024-08-05 11:25:10|5196.12|5195.52|5195.37|5194.77|5196.12|5195.52|5195.37|5194.77|170
1722857120000|2024-08-05 11:25:20|5194.87|5194.27|5195.12|5194.52|5196.12|5195.52|5194.87|5194.27|436
1722857130000|2024-08-05 11:25:30|5194.99|5194.39|5192.87|5192.27|5195.24|5194.64|5192.87|5192.27|288
1722857140000|2024-08-05 11:25:40|5193.24|5192.64|5193.12|5192.52|5193.99|5193.39|5192.87|5192.27|80
1722857150000|2024-08-05 11:25:50|5192.87|5192.27|5193.24|5192.64|5193.62|5193.02|5192.12|5191.52|204
1722857160000|2024-08-05 11:26:00|5193.49|5192.89|5192.12|5191.52|5193.62|5193.02|5191.74|5191.14|126
1722857170000|2024-08-05 11:26:10|5191.99|5191.39|5193.99|5193.39|5193.99|5193.39|5191.99|5191.39|233
1722857180000|2024-08-05 11:26:20|5193.87|5193.27|5194.87|5194.27|5194.99|5194.39|5193.62|5193.02|257
1722857190000|2024-08-05 11:26:30|5194.62|5194.02|5193.49|5192.89|5194.62|5194.02|5193.49|5192.89|160
1722857200000|2024-08-05 11:26:40|5193.62|5193.02|5193.87|5193.27|5194.24|5193.64|5193.49|5192.89|108
1722857210000|2024-08-05 11:26:50|5193.74|5193.14|5193.12|5192.52|5193.74|5193.14|5192.37|5191.77|82
1722857220000|2024-08-05 11:27:00|5193.37|5192.77|5194.37|5193.77|5194.37|5193.77|5193.37|5192.77|77
1722857230000|2024-08-05 11:27:10|5194.12|5193.52|5192.99|5192.39|5194.12|5193.52|5192.87|5192.27|117
1722857240000|2024-08-05 11:27:20|5193.12|5192.52|5194.62|5194.02|5194.87|5194.27|5192.99|5192.39|94
1722857250000|2024-08-05 11:27:30|5194.49|5193.89|5195.12|5194.52|5195.37|5194.77|5194.37|5193.77|105
1722857260000|2024-08-05 11:27:40|5194.99|5194.39|5195.12|5194.52|5195.24|5194.64|5194.12|5193.52|93
1722857270000|2024-08-05 11:27:50|5194.99|5194.39|5192.49|5191.89|5194.99|5194.39|5192.49|5191.89|107
1722857280000|2024-08-05 11:28:00|5192.62|5192.02|5191.37|5190.77|5192.62|5192.02|5191.37|5190.77|147
1722857290000|2024-08-05 11:28:10|5191.49|5190.89|5191.74|5191.14|5192.12|5191.52|5190.87|5190.27|200
1722857300000|2024-08-05 11:28:20|5191.62|5191.02|5192.37|5191.77|5192.99|5192.39|5191.62|5191.02|150
1722857310000|2024-08-05 11:28:30|5192.49|5191.89|5190.74|5190.14|5193.37|5192.77|5190.62|5190.02|147
1722857320000|2024-08-05 11:28:40|5190.87|5190.27|5190.12|5189.52|5191.37|5190.77|5190.12|5189.52|181
1722857330000|2024-08-05 11:28:50|5190.37|5189.77|5190.87|5190.27|5190.87|5190.27|5189.74|5189.14|240
1722857340000|2024-08-05 11:29:00|5190.37|5189.77|5189.62|5189.02|5190.87|5190.27|5189.49|5188.89|246
1722857350000|2024-08-05 11:29:10|5189.37|5188.77|5188.62|5188.02|5189.37|5188.77|5187.62|5187.02|561
1722857360000|2024-08-05 11:29:20|5188.87|5188.27|5189.37|5188.77|5189.62|5189.02|5188.87|5188.27|125
1722857370000|2024-08-05 11:29:30|5189.12|5188.52|5186.87|5186.27|5189.12|5188.52|5186.37|5185.77|313
1722857380000|2024-08-05 11:29:40|5186.99|5186.39|5184.87|5184.27|5186.99|5186.39|5184.87|5184.27|200
1722857390000|2024-08-05 11:29:50|5184.49|5183.89|5184.12|5183.52|5184.62|5184.02|5183.24|5182.64|597
1722857400000|2024-08-05 11:30:00|5184.24|5183.64|5184.87|5184.27|5185.49|5184.89|5183.87|5183.27|359
1722857410000|2024-08-05 11:30:10|5184.74|5184.14|5184.87|5184.27|5185.37|5184.77|5184.12|5183.52|292
1722857420000|2024-08-05 11:30:20|5185.12|5184.52|5184.37|5183.77|5185.62|5185.02|5183.99|5183.39|294
1722857430000|2024-08-05 11:30:30|5184.12|5183.52|5183.62|5183.02|5184.37|5183.77|5183.12|5182.52|131
1722857440000|2024-08-05 11:30:40|5183.87|5183.27|5183.62|5183.02|5184.12|5183.52|5183.12|5182.52|111
1722857450000|2024-08-05 11:30:50|5183.49|5182.89|5181.99|5181.39|5185.24|5184.64|5181.87|5181.27|271
1722857460000|2024-08-05 11:31:00|5182.12|5181.52|5183.12|5182.52|5184.49|5183.89|5182.12|5181.52|340
1722857470000|2024-08-05 11:31:10|5182.87|5182.27|5183.62|5183.02|5183.87|5183.27|5182.74|5182.14|117
1722857480000|2024-08-05 11:31:20|5183.49|5182.89|5184.49|5183.89|5184.74|5184.14|5183.12|5182.52|135
1722857490000|2024-08-05 11:31:30|5184.37|5183.77|5184.87|5184.27|5185.62|5185.02|5183.62|5183.02|261
1722857500000|2024-08-05 11:31:40|5184.74|5184.14|5183.62|5183.02|5184.87|5184.27|5183.62|5183.02|169
1722857510000|2024-08-05 11:31:50|5183.12|5182.52|5184.74|5184.14|5184.87|5184.27|5182.74|5182.14|278
1722857520000|2024-08-05 11:32:00|5184.24|5183.64|5181.87|5181.27|5184.24|5183.64|5181.12|5180.52|493
1722857530000|2024-08-05 11:32:10|5181.74|5181.14|5180.49|5179.89|5181.74|5181.14|5180.37|5179.77|210
1722857540000|2024-08-05 11:32:20|5180.37|5179.77|5178.87|5178.27|5180.74|5180.14|5178.87|5178.27|283
1722857550000|2024-08-05 11:32:30|5178.62|5178.02|5178.12|5177.52|5179.12|5178.52|5178.12|5177.52|170
1722857560000|2024-08-05 11:32:40|5177.62|5177.02|5177.62|5177.02|5177.87|5177.27|5177.12|5176.52|197
1722857570000|2024-08-05 11:32:50|5177.49|5176.89|5178.37|5177.77|5178.37|5177.77|5176.62|5176.02|524
1722857580000|2024-08-05 11:33:00|5178.12|5177.52|5178.87|5178.27|5179.74|5179.14|5177.87|5177.27|381
1722857590000|2024-08-05 11:33:10|5178.74|5178.14|5176.87|5176.27|5178.74|5178.14|5176.12|5175.52|514
1722857600000|2024-08-05 11:33:20|5176.74|5176.14|5174.87|5174.27|5176.74|5176.14|5174.62|5174.02|696
1722857610000|2024-08-05 11:33:30|5175.12|5174.52|5172.37|5171.77|5175.12|5174.52|5172.24|5171.64|711
1722857620000|2024-08-05 11:33:40|5172.99|5172.39|5173.62|5173.02|5173.62|5173.02|5172.87|5172.27|538
1722857630000|2024-08-05 11:33:50|5173.87|5173.27|5174.99|5174.39|5175.12|5174.52|5173.37|5172.77|505
1722857640000|2024-08-05 11:34:00|5175.12|5174.52|5178.49|5177.89|5178.49|5177.89|5175.12|5174.52|1049
1722857650000|2024-08-05 11:34:10|5178.62|5178.02|5179.37|5178.77|5179.37|5178.77|5178.12|5177.52|206
1722857660000|2024-08-05 11:34:20|5179.12|5178.52|5181.49|5180.89|5181.62|5181.02|5179.12|5178.52|365
1722857670000|2024-08-05 11:34:30|5181.37|5180.77|5181.49|5180.89|5181.62|5181.02|5180.37|5179.77|260
1722857680000|2024-08-05 11:34:40|5181.62|5181.02|5182.62|5182.02|5183.37|5182.77|5181.62|5181.02|269
1722857690000|2024-08-05 11:34:50|5182.37|5181.77|5183.62|5183.02|5183.87|5183.27|5182.12|5181.52|249
1722857700000|2024-08-05 11:35:00|5184.12|5183.52|5185.24|5184.64|5185.37|5184.77|5183.49|5182.89|364
1722857710000|2024-08-05 11:35:10|5185.12|5184.52|5185.49|5184.89|5186.87|5186.27|5184.37|5183.77|716
1722857720000|2024-08-05 11:35:20|5185.62|5185.02|5188.62|5188.02|5188.62|5188.02|5185.62|5185.02|377
1722857730000|2024-08-05 11:35:30|5188.74|5188.14|5190.99|5190.39|5191.12|5190.52|5188.62|5188.02|523
1722857740000|2024-08-05 11:35:40|5190.87|5190.27|5188.37|5187.77|5190.87|5190.27|5187.99|5187.39|1031
1722857750000|2024-08-05 11:35:50|5188.24|5187.64|5187.37|5186.77|5188.24|5187.64|5186.87|5186.27|196
1722857760000|2024-08-05 11:36:00|5187.62|5187.02|5186.37|5185.77|5187.62|5187.02|5185.37|5184.77|463
1722857770000|2024-08-05 11:36:10|5186.12|5185.52|5185.62|5185.02|5186.24|5185.64|5185.12|5184.52|489
1722857780000|2024-08-05 11:36:20|5185.49|5184.89|5184.62|5184.02|5186.12|5185.52|5184.62|5184.02|152
1722857790000|2024-08-05 11:36:30|5184.74|5184.14|5184.87|5184.27|5184.99|5184.39|5184.37|5183.77|169
1722857800000|2024-08-05 11:36:40|5184.74|5184.14|5184.87|5184.27|5185.12|5184.52|5183.37|5182.77|235
1722857810000|2024-08-05 11:36:50|5184.99|5184.39|5184.87|5184.27|5185.62|5185.02|5184.62|5184.02|153
1722857820000|2024-08-05 11:37:00|5184.62|5184.02|5185.12|5184.52|5185.62|5185.02|5184.24|5183.64|198
1722857830000|2024-08-05 11:37:10|5185.24|5184.64|5184.37|5183.77|5185.37|5184.77|5184.37|5183.77|82
1722857840000|2024-08-05 11:37:20|5184.49|5183.89|5184.62|5184.02|5184.99|5184.39|5183.37|5182.77|233
1722857850000|2024-08-05 11:37:30|5184.74|5184.14|5185.37|5184.77|5185.62|5185.02|5184.62|5184.02|208
1722857860000|2024-08-05 11:37:40|5185.24|5184.64|5182.87|5182.27|5185.24|5184.64|5182.37|5181.77|330
1722857870000|2024-08-05 11:37:50|5182.99|5182.39|5182.37|5181.77|5183.12|5182.52|5181.62|5181.02|329
1722857880000|2024-08-05 11:38:00|5182.49|5181.89|5181.99|5181.39|5182.87|5182.27|5181.99|5181.39|234
1722857890000|2024-08-05 11:38:10|5181.87|5181.27|5182.99|5182.39|5183.49|5182.89|5181.87|5181.27|162
1722857900000|2024-08-05 11:38:20|5182.87|5182.27|5182.37|5181.77|5183.12|5182.52|5181.87|5181.27|84
1722857910000|2024-08-05 11:38:30|5182.49|5181.89|5180.87|5180.27|5182.49|5181.89|5180.74|5180.14|370
1722857920000|2024-08-05 11:38:40|5180.99|5180.39|5180.62|5180.02|5181.37|5180.77|5180.12|5179.52|281
1722857930000|2024-08-05 11:38:50|5180.49|5179.89|5180.74|5180.14|5181.12|5180.52|5179.87|5179.27|132
1722857940000|2024-08-05 11:39:00|5180.87|5180.27|5178.74|5178.14|5180.87|5180.27|5178.62|5178.02|252
1722857950000|2024-08-05 11:39:10|5178.62|5178.02|5177.37|5176.77|5179.12|5178.52|5177.37|5176.77|226
1722857960000|2024-08-05 11:39:20|5177.24|5176.64|5177.87|5177.27|5178.37|5177.77|5177.12|5176.52|286
1722857970000|2024-08-05 11:39:30|5177.62|5177.02|5177.87|5177.27|5178.12|5177.52|5177.37|5176.77|239
1722857980000|2024-08-05 11:39:40|5177.62|5177.02|5175.74|5175.14|5177.87|5177.27|5175.74|5175.14|316
1722857990000|2024-08-05 11:39:50|5175.49|5174.89|5176.87|5176.27|5176.87|5176.27|5175.37|5174.77|255
1722858000000|2024-08-05 11:40:00|5177.12|5176.52|5177.87|5177.27|5178.12|5177.52|5176.99|5176.39|520
1722858010000|2024-08-05 11:40:10|5177.99|5177.39|5178.12|5177.52|5178.87|5178.27|5177.12|5176.52|226
1722858020000|2024-08-05 11:40:20|5177.49|5176.89|5178.62|5178.02|5178.62|5178.02|5177.37|5176.77|193
1722858030000|2024-08-05 11:40:30|5178.74|5178.14|5180.12|5179.52|5180.24|5179.64|5178.74|5178.14|351
1722858040000|2024-08-05 11:40:40|5179.99|5179.39|5177.87|5177.27|5180.37|5179.77|5177.49|5176.89|186
1722858050000|2024-08-05 11:40:50|5177.99|5177.39|5177.62|5177.02|5178.12|5177.52|5176.99|5176.39|139
1722858060000|2024-08-05 11:41:00|5177.49|5176.89|5177.62|5177.02|5177.62|5177.02|5176.62|5176.02|116
1722858070000|2024-08-05 11:41:10|5177.74|5177.14|5179.99|5179.39|5179.99|5179.39|5177.62|5177.02|377
1722858080000|2024-08-05 11:41:20|5180.12|5179.52|5179.99|5179.39|5180.24|5179.64|5179.12|5178.52|179
1722858090000|2024-08-05 11:41:30|5180.12|5179.52|5179.24|5178.64|5180.37|5179.77|5179.12|5178.52|163
1722858100000|2024-08-05 11:41:40|5179.37|5178.77|5179.37|5178.77|5180.37|5179.77|5178.74|5178.14|339
1722858110000|2024-08-05 11:41:50|5179.49|5178.89|5178.87|5178.27|5179.87|5179.27|5178.87|5178.27|140
1722858120000|2024-08-05 11:42:00|5178.49|5177.89|5176.37|5175.77|5178.49|5177.89|5176.12|5175.52|208
1722858130000|2024-08-05 11:42:10|5175.87|5175.27|5176.12|5175.52|5176.62|5176.02|5175.87|5175.27|207
1722858140000|2024-08-05 11:42:20|5175.99|5175.39|5175.37|5174.77|5176.49|5175.89|5175.37|5174.77|164
1722858150000|2024-08-05 11:42:30|5175.49|5174.89|5175.87|5175.27|5176.37|5175.77|5174.87|5174.27|298
1722858160000|2024-08-05 11:42:40|5175.99|5175.39|5176.12|5175.52|5176.87|5176.27|5175.99|5175.39|92
1722858170000|2024-08-05 11:42:50|5176.24|5175.64|5175.99|5175.39|5176.37|5175.77|5175.74|5175.14|199
1722858180000|2024-08-05 11:43:00|5175.87|5175.27|5177.99|5177.39|5178.12|5177.52|5175.37|5174.77|267
1722858190000|2024-08-05 11:43:10|5177.87|5177.27|5178.24|5177.64|5179.37|5178.77|5177.87|5177.27|314
1722858200000|2024-08-05 11:43:20|5178.12|5177.52|5178.74|5178.14|5179.12|5178.52|5178.12|5177.52|127
1722858210000|2024-08-05 11:43:30|5178.62|5178.02|5177.74|5177.14|5178.62|5178.02|5176.62|5176.02|418
1722858220000|2024-08-05 11:43:40|5177.62|5177.02|5177.24|5176.64|5177.74|5177.14|5176.87|5176.27|181
1722858230000|2024-08-05 11:43:50|5177.37|5176.77|5176.12|5175.52|5177.37|5176.77|5175.87|5175.27|133
1722858240000|2024-08-05 11:44:00|5175.99|5175.39|5176.87|5176.27|5177.37|5176.77|5175.99|5175.39|210
1722858250000|2024-08-05 11:44:10|5176.74|5176.14|5176.37|5175.77|5176.87|5176.27|5176.12|5175.52|119
1722858260000|2024-08-05 11:44:20|5176.24|5175.64|5178.62|5178.02|5178.62|5178.02|5176.24|5175.64|281
1722858270000|2024-08-05 11:44:30|5178.37|5177.77|5179.99|5179.39|5180.37|5179.77|5178.37|5177.77|227
1722858280000|2024-08-05 11:44:40|5179.87|5179.27|5182.62|5182.02|5182.62|5182.02|5179.62|5179.02|256
1722858290000|2024-08-05 11:44:50|5182.37|5181.77|5183.74|5183.14|5183.87|5183.27|5182.37|5181.77|296
1722858300000|2024-08-05 11:45:00|5183.62|5183.02|5181.62|5181.02|5183.62|5183.02|5181.24|5180.64|218
1722858310000|2024-08-05 11:45:10|5181.74|5181.14|5181.37|5180.77|5182.62|5182.02|5181.37|5180.77|183
1722858320000|2024-08-05 11:45:20|5181.24|5180.64|5183.12|5182.52|5183.24|5182.64|5180.99|5180.39|312
1722858330000|2024-08-05 11:45:30|5183.24|5182.64|5183.74|5183.14|5183.99|5183.39|5183.12|5182.52|103
1722858340000|2024-08-05 11:45:40|5183.62|5183.02|5182.62|5182.02|5184.37|5183.77|5182.62|5182.02|305
1722858350000|2024-08-05 11:45:50|5182.74|5182.14|5183.87|5183.27|5183.87|5183.27|5182.74|5182.14|251
1722858360000|2024-08-05 11:46:00|5184.12|5183.52|5182.24|5181.64|5184.12|5183.52|5182.12|5181.52|221
1722858370000|2024-08-05 11:46:10|5182.62|5182.02|5181.87|5181.27|5182.62|5182.02|5181.49|5180.89|72
1722858380000|2024-08-05 11:46:20|5181.62|5181.02|5182.74|5182.14|5182.87|5182.27|5181.62|5181.02|130
1722858390000|2024-08-05 11:46:30|5182.62|5182.02|5182.87|5182.27|5183.12|5182.52|5182.37|5181.77|86
1722858400000|2024-08-05 11:46:40|5183.24|5182.64|5179.37|5178.77|5183.37|5182.77|5179.24|5178.64|429
1722858410000|2024-08-05 11:46:50|5179.62|5179.02|5178.87|5178.27|5180.12|5179.52|5178.37|5177.77|276
1722858420000|2024-08-05 11:47:00|5178.62|5178.02|5177.99|5177.39|5178.87|5178.27|5177.37|5176.77|317
1722858430000|2024-08-05 11:47:10|5178.12|5177.52|5180.12|5179.52|5180.37|5179.77|5178.12|5177.52|120
1722858440000|2024-08-05 11:47:20|5179.99|5179.39|5178.62|5178.02|5180.37|5179.77|5178.24|5177.64|187
1722858450000|2024-08-05 11:47:30|5178.49|5177.89|5176.99|5176.39|5178.74|5178.14|5176.87|5176.27|123
1722858460000|2024-08-05 11:47:40|5177.12|5176.52|5174.12|5173.52|5177.37|5176.77|5174.12|5173.52|393
1722858470000|2024-08-05 11:47:50|5174.37|5173.77|5173.12|5172.52|5174.62|5174.02|5173.12|5172.52|443
1722858480000|2024-08-05 11:48:00|5173.37|5172.77|5176.87|5176.27|5176.87|5176.27|5173.37|5172.77|606
1722858490000|2024-08-05 11:48:10|5176.12|5175.52|5176.99|5176.39|5177.12|5176.52|5174.87|5174.27|392
1722858500000|2024-08-05 11:48:20|5176.74|5176.14|5175.74|5175.14|5177.12|5176.52|5175.74|5175.14|130
1722858510000|2024-08-05 11:48:30|5175.87|5175.27|5175.12|5174.52|5176.37|5175.77|5175.12|5174.52|149
1722858520000|2024-08-05 11:48:40|5174.99|5174.39|5174.62|5174.02|5175.37|5174.77|5174.12|5173.52|225
1722858530000|2024-08-05 11:48:50|5174.12|5173.52|5173.37|5172.77|5174.37|5173.77|5173.24|5172.64|123
1722858540000|2024-08-05 11:49:00|5173.62|5173.02|5174.37|5173.77|5174.37|5173.77|5173.62|5173.02|121
1722858550000|2024-08-05 11:49:10|5174.12|5173.52|5174.37|5173.77|5174.62|5174.02|5174.12|5173.52|108
1722858560000|2024-08-05 11:49:20|5174.24|5173.64|5171.62|5171.02|5174.24|5173.64|5171.62|5171.02|424
1722858570000|2024-08-05 11:49:30|5171.37|5170.77|5170.37|5169.77|5171.37|5170.77|5169.37|5168.77|1045
1722858580000|2024-08-05 11:49:40|5170.49|5169.89|5170.37|5169.77|5171.87|5171.27|5170.12|5169.52|522
1722858590000|2024-08-05 11:49:50|5170.24|5169.64|5171.62|5171.02|5171.62|5171.02|5170.12|5169.52|194
1722858600000|2024-08-05 11:50:00|5172.62|5172.02|5172.74|5172.14|5172.87|5172.27|5171.12|5170.52|420
1722858610000|2024-08-05 11:50:10|5172.62|5172.02|5175.12|5174.52|5175.37|5174.77|5172.62|5172.02|522
1722858620000|2024-08-05 11:50:20|5175.37|5174.77|5176.37|5175.77|5177.62|5177.02|5175.37|5174.77|530
1722858630000|2024-08-05 11:50:30|5175.87|5175.27|5175.62|5175.02|5175.99|5175.39|5174.37|5173.77|403
1722858640000|2024-08-05 11:50:40|5175.99|5175.39|5177.62|5177.02|5177.87|5177.27|5175.87|5175.27|305
1722858650000|2024-08-05 11:50:50|5177.37|5176.77|5176.87|5176.27|5177.49|5176.89|5176.24|5175.64|224
1722858660000|2024-08-05 11:51:00|5176.12|5175.52|5177.87|5177.27|5177.87|5177.27|5176.12|5175.52|336
1722858670000|2024-08-05 11:51:10|5177.37|5176.77|5175.37|5174.77|5177.87|5177.27|5174.99|5174.39|345
1722858680000|2024-08-05 11:51:20|5175.62|5175.02|5176.12|5175.52|5176.12|5175.52|5174.37|5173.77|235
1722858690000|2024-08-05 11:51:30|5175.99|5175.39|5175.62|5175.02|5176.62|5176.02|5175.24|5174.64|179
1722858700000|2024-08-05 11:51:40|5175.87|5175.27|5173.62|5173.02|5175.99|5175.39|5173.49|5172.89|144
1722858710000|2024-08-05 11:51:50|5173.49|5172.89|5172.62|5172.02|5173.62|5173.02|5172.37|5171.77|257
1722858720000|2024-08-05 11:52:00|5172.74|5172.14|5172.49|5171.89|5173.37|5172.77|5172.37|5171.77|136
1722858730000|2024-08-05 11:52:10|5172.12|5171.52|5174.12|5173.52|5174.24|5173.64|5171.87|5171.27|406
1722858740000|2024-08-05 11:52:20|5173.62|5173.02|5172.37|5171.77|5173.62|5173.02|5172.37|5171.77|388
1722858750000|2024-08-05 11:52:30|5172.24|5171.64|5170.87|5170.27|5172.24|5171.64|5169.87|5169.27|437
1722858760000|2024-08-05 11:52:40|5171.12|5170.52|5169.87|5169.27|5171.37|5170.77|5169.87|5169.27|256
1722858770000|2024-08-05 11:52:50|5169.62|5169.02|5168.12|5167.52|5169.87|5169.27|5168.12|5167.52|308
1722858780000|2024-08-05 11:53:00|5168.24|5167.64|5165.62|5165.02|5168.62|5168.02|5165.62|5165.02|639
1722858790000|2024-08-05 11:53:10|5165.87|5165.27|5166.12|5165.52|5166.62|5166.02|5165.87|5165.27|251
1722858800000|2024-08-05 11:53:20|5165.99|5165.39|5167.99|5167.39|5168.12|5167.52|5165.99|5165.39|488
1722858810000|2024-08-05 11:53:30|5167.87|5167.27|5167.37|5166.77|5167.87|5167.27|5166.49|5165.89|354
1722858820000|2024-08-05 11:53:40|5167.49|5166.89|5166.12|5165.52|5167.49|5166.89|5165.12|5164.52|401
1722858830000|2024-08-05 11:53:50|5166.37|5165.77|5165.49|5164.89|5166.62|5166.02|5165.12|5164.52|293
1722858840000|2024-08-05 11:54:00|5165.62|5165.02|5163.87|5163.27|5165.62|5165.02|5163.87|5163.27|483
1722858850000|2024-08-05 11:54:10|5164.37|5163.77|5165.87|5165.27|5166.12|5165.52|5164.12|5163.52|308
1722858860000|2024-08-05 11:54:20|5165.99|5165.39|5167.37|5166.77|5168.12|5167.52|5165.87|5165.27|329
1722858870000|2024-08-05 11:54:30|5167.24|5166.64|5166.24|5165.64|5168.62|5168.02|5166.12|5165.52|360
1722858880000|2024-08-05 11:54:40|5166.12|5165.52|5164.87|5164.27|5166.12|5165.52|5164.87|5164.27|167
1722858890000|2024-08-05 11:54:50|5165.24|5164.64|5165.37|5164.77|5166.12|5165.52|5164.62|5164.02|166
1722858900000|2024-08-05 11:55:00|5165.87|5165.27|5165.62|5165.02|5166.12|5165.52|5164.62|5164.02|247
1722858910000|2024-08-05 11:55:10|5165.12|5164.52|5166.99|5166.39|5167.37|5166.77|5164.87|5164.27|310
1722858920000|2024-08-05 11:55:20|5166.87|5166.27|5167.87|5167.27|5167.87|5167.27|5166.87|5166.27|148
1722858930000|2024-08-05 11:55:30|5166.62|5166.02|5165.37|5164.77|5166.99|5166.39|5164.62|5164.02|253
1722858940000|2024-08-05 11:55:40|5165.62|5165.02|5164.37|5163.77|5165.62|5165.02|5164.12|5163.52|121
1722858950000|2024-08-05 11:55:50|5164.12|5163.52|5163.62|5163.02|5164.37|5163.77|5163.37|5162.77|209
1722858960000|2024-08-05 11:56:00|5163.37|5162.77|5164.12|5163.52|5164.12|5163.52|5162.62|5162.02|553
1722858970000|2024-08-05 11:56:10|5164.37|5163.77|5162.24|5161.64|5164.62|5164.02|5162.24|5161.64|588
1722858980000|2024-08-05 11:56:20|5162.37|5161.77|5162.37|5161.77|5163.12|5162.52|5161.62|5161.02|327
1722858990000|2024-08-05 11:56:30|5162.12|5161.52|5162.62|5162.02|5162.87|5162.27|5161.87|5161.27|143
1722859000000|2024-08-05 11:56:40|5162.37|5161.77|5158.87|5158.27|5162.37|5161.77|5158.87|5158.27|1092
1722859010000|2024-08-05 11:56:50|5158.24|5157.64|5159.37|5158.77|5159.37|5158.77|5156.74|5156.14|903
1722859020000|2024-08-05 11:57:00|5159.12|5158.52|5160.37|5159.77|5161.99|5161.39|5159.12|5158.52|767
1722859030000|2024-08-05 11:57:10|5160.62|5160.02|5158.62|5158.02|5160.62|5160.02|5158.49|5157.89|332
1722859040000|2024-08-05 11:57:20|5158.49|5157.89|5159.12|5158.52|5160.37|5159.77|5158.37|5157.77|259
1722859050000|2024-08-05 11:57:30|5159.37|5158.77|5159.87|5159.27|5160.12|5159.52|5158.37|5157.77|274
1722859060000|2024-08-05 11:57:40|5160.37|5159.77|5158.87|5158.27|5160.62|5160.02|5158.62|5158.02|343
1722859070000|2024-08-05 11:57:50|5159.12|5158.52|5159.87|5159.27|5160.12|5159.52|5158.37|5157.77|384
1722859080000|2024-08-05 11:58:00|5160.37|5159.77|5162.12|5161.52|5162.37|5161.77|5160.37|5159.77|338
1722859090000|2024-08-05 11:58:10|5162.74|5162.14|5163.12|5162.52|5164.62|5164.02|5162.74|5162.14|327
1722859100000|2024-08-05 11:58:20|5162.99|5162.39|5163.12|5162.52|5163.12|5162.52|5161.99|5161.39|236
1722859110000|2024-08-05 11:58:30|5162.99|5162.39|5166.62|5166.02|5166.62|5166.02|5162.74|5162.14|359
1722859120000|2024-08-05 11:58:40|5165.87|5165.27|5167.37|5166.77|5167.62|5167.02|5165.62|5165.02|631
1722859130000|2024-08-05 11:58:50|5167.62|5167.02|5167.37|5166.77|5168.37|5167.77|5165.87|5165.27|462
1722859140000|2024-08-05 11:59:00|5167.99|5167.39|5164.87|5164.27|5168.12|5167.52|5164.87|5164.27|318
1722859150000|2024-08-05 11:59:10|5165.12|5164.52|5164.62|5164.02|5165.87|5165.27|5164.62|5164.02|251
1722859160000|2024-08-05 11:59:20|5164.37|5163.77|5164.62|5164.02|5164.62|5164.02|5163.74|5163.14|213
1722859170000|2024-08-05 11:59:30|5164.87|5164.27|5166.99|5166.39|5167.37|5166.77|5164.62|5164.02|188
1722859180000|2024-08-05 11:59:40|5166.74|5166.14|5165.87|5165.27|5166.87|5166.27|5165.62|5165.02|213
1722859190000|2024-08-05 11:59:50|5165.99|5165.39|5165.62|5165.02|5167.49|5166.89|5165.62|5165.02|217
1722859200000|2024-08-05 12:00:00|5165.37|5164.77|5167.62|5167.02|5168.62|5168.02|5164.12|5163.52|826
1722859210000|2024-08-05 12:00:10|5167.37|5166.77|5169.62|5169.02|5169.62|5169.02|5166.87|5166.27|501
1722859220000|2024-08-05 12:00:20|5169.74|5169.14|5167.37|5166.77|5171.37|5170.77|5167.37|5166.77|721
1722859230000|2024-08-05 12:00:30|5167.62|5167.02|5166.87|5166.27|5168.37|5167.77|5166.62|5166.02|445
1722859240000|2024-08-05 12:00:40|5167.37|5166.77|5168.12|5167.52|5170.12|5169.52|5167.24|5166.64|363
1722859250000|2024-08-05 12:00:50|5168.37|5167.77|5168.62|5168.02|5168.87|5168.27|5167.12|5166.52|430
1722859260000|2024-08-05 12:01:00|5168.37|5167.77|5170.12|5169.52|5170.87|5170.27|5167.87|5167.27|618
1722859270000|2024-08-05 12:01:10|5169.87|5169.27|5172.12|5171.52|5172.37|5171.77|5168.99|5168.39|597
1722859280000|2024-08-05 12:01:20|5171.87|5171.27|5173.87|5173.27|5173.87|5173.27|5171.87|5171.27|672
1722859290000|2024-08-05 12:01:30|5173.62|5173.02|5173.74|5173.14|5174.62|5174.02|5172.37|5171.77|493
1722859300000|2024-08-05 12:01:40|5173.62|5173.02|5176.37|5175.77|5176.62|5176.02|5171.87|5171.27|544
1722859310000|2024-08-05 12:01:50|5176.12|5175.52|5175.37|5174.77|5177.12|5176.52|5174.87|5174.27|612
1722859320000|2024-08-05 12:02:00|5175.24|5174.64|5174.37|5173.77|5175.87|5175.27|5173.62|5173.02|480
1722859330000|2024-08-05 12:02:10|5174.12|5173.52|5173.87|5173.27|5175.12|5174.52|5172.62|5172.02|390
1722859340000|2024-08-05 12:02:20|5173.74|5173.14|5173.99|5173.39|5174.37|5173.77|5173.37|5172.77|326
1722859350000|2024-08-05 12:02:30|5174.12|5173.52|5169.37|5168.77|5174.12|5173.52|5169.37|5168.77|344
1722859360000|2024-08-05 12:02:40|5169.62|5169.02|5169.87|5169.27|5170.87|5170.27|5169.12|5168.52|284
1722859370000|2024-08-05 12:02:50|5169.62|5169.02|5171.62|5171.02|5172.62|5172.02|5169.62|5169.02|251
1722859380000|2024-08-05 12:03:00|5171.74|5171.14|5172.37|5171.77|5172.37|5171.77|5170.37|5169.77|256
1722859390000|2024-08-05 12:03:10|5172.74|5172.14|5172.49|5171.89|5173.12|5172.52|5171.12|5170.52|366
1722859400000|2024-08-05 12:03:20|5172.62|5172.02|5172.37|5171.77|5174.12|5173.52|5172.37|5171.77|272
1722859410000|2024-08-05 12:03:30|5172.12|5171.52|5171.37|5170.77|5172.12|5171.52|5169.87|5169.27|205
1722859420000|2024-08-05 12:03:40|5171.62|5171.02|5171.37|5170.77|5172.12|5171.52|5170.12|5169.52|350
1722859430000|2024-08-05 12:03:50|5171.12|5170.52|5172.12|5171.52|5172.62|5172.02|5171.12|5170.52|158
1722859440000|2024-08-05 12:04:00|5171.62|5171.02|5170.87|5170.27|5172.24|5171.64|5170.62|5170.02|412
1722859450000|2024-08-05 12:04:10|5170.37|5169.77|5167.87|5167.27|5171.74|5171.14|5167.87|5167.27|287
1722859460000|2024-08-05 12:04:20|5168.37|5167.77|5168.37|5167.77|5168.87|5168.27|5167.12|5166.52|296
1722859470000|2024-08-05 12:04:30|5168.12|5167.52|5167.87|5167.27|5168.62|5168.02|5167.37|5166.77|180
1722859480000|2024-08-05 12:04:40|5167.62|5167.02|5165.87|5165.27|5167.87|5167.27|5165.62|5165.02|290
1722859490000|2024-08-05 12:04:50|5165.37|5164.77|5164.62|5164.02|5165.87|5165.27|5164.37|5163.77|235
1722859500000|2024-08-05 12:05:00|5164.49|5163.89|5164.12|5163.52|5165.87|5165.27|5163.24|5162.64|858
1722859510000|2024-08-05 12:05:10|5163.99|5163.39|5164.87|5164.27|5164.99|5164.39|5162.12|5161.52|337
1722859520000|2024-08-05 12:05:20|5164.99|5164.39|5163.49|5162.89|5164.99|5164.39|5163.49|5162.89|253
1722859530000|2024-08-05 12:05:30|5163.37|5162.77|5163.12|5162.52|5164.37|5163.77|5162.87|5162.27|317
1722859540000|2024-08-05 12:05:40|5162.99|5162.39|5162.87|5162.27|5163.87|5163.27|5162.87|5162.27|171
1722859550000|2024-08-05 12:05:50|5162.99|5162.39|5164.37|5163.77|5164.37|5163.77|5162.49|5161.89|334
1722859560000|2024-08-05 12:06:00|5164.12|5163.52|5161.62|5161.02|5164.24|5163.64|5161.62|5161.02|538
1722859570000|2024-08-05 12:06:10|5161.74|5161.14|5160.37|5159.77|5161.74|5161.14|5160.12|5159.52|526
1722859580000|2024-08-05 12:06:20|5160.62|5160.02|5159.12|5158.52|5160.62|5160.02|5159.12|5158.52|213
1722859590000|2024-08-05 12:06:30|5158.99|5158.39|5156.87|5156.27|5159.37|5158.77|5156.87|5156.27|270
1722859600000|2024-08-05 12:06:40|5157.24|5156.64|5158.87|5158.27|5158.87|5158.27|5156.87|5156.27|503
1722859610000|2024-08-05 12:06:50|5159.37|5158.77|5161.49|5160.89|5161.87|5161.27|5159.37|5158.77|397
1722859620000|2024-08-05 12:07:00|5161.74|5161.14|5159.12|5158.52|5162.74|5162.14|5159.12|5158.52|337
1722859630000|2024-08-05 12:07:10|5158.99|5158.39|5159.37|5158.77|5159.62|5159.02|5158.12|5157.52|408
1722859640000|2024-08-05 12:07:20|5159.12|5158.52|5159.37|5158.77|5159.62|5159.02|5158.12|5157.52|263
1722859650000|2024-08-05 12:07:30|5159.12|5158.52|5158.49|5157.89|5159.37|5158.77|5157.87|5157.27|285
1722859660000|2024-08-05 12:07:40|5158.12|5157.52|5158.62|5158.02|5159.62|5159.02|5158.12|5157.52|235
1722859670000|2024-08-05 12:07:50|5158.74|5158.14|5156.24|5155.64|5158.74|5158.14|5156.24|5155.64|396
1722859680000|2024-08-05 12:08:00|5155.99|5155.39|5156.37|5155.77|5158.74|5158.14|5155.99|5155.39|620
1722859690000|2024-08-05 12:08:10|5156.49|5155.89|5157.37|5156.77|5158.12|5157.52|5156.12|5155.52|449
1722859700000|2024-08-05 12:08:20|5157.24|5156.64|5157.12|5156.52|5159.12|5158.52|5157.12|5156.52|279
1722859710000|2024-08-05 12:08:30|5156.62|5156.02|5155.87|5155.27|5157.24|5156.64|5155.87|5155.27|356
1722859720000|2024-08-05 12:08:40|5155.74|5155.14|5157.87|5157.27|5158.24|5157.64|5155.74|5155.14|193
1722859730000|2024-08-05 12:08:50|5158.37|5157.77|5157.62|5157.02|5158.74|5158.14|5157.12|5156.52|208
1722859740000|2024-08-05 12:09:00|5157.74|5157.14|5160.62|5160.02|5160.87|5160.27|5157.62|5157.02|363
1722859750000|2024-08-05 12:09:10|5160.87|5160.27|5157.99|5157.39|5161.12|5160.52|5157.74|5157.14|391
1722859760000|2024-08-05 12:09:20|5158.12|5157.52|5157.37|5156.77|5158.62|5158.02|5157.12|5156.52|197
1722859770000|2024-08-05 12:09:30|5157.49|5156.89|5157.37|5156.77|5158.37|5157.77|5157.12|5156.52|197
1722859780000|2024-08-05 12:09:40|5157.12|5156.52|5157.37|5156.77|5158.12|5157.52|5156.37|5155.77|170
1722859790000|2024-08-05 12:09:50|5157.62|5157.02|5156.37|5155.77|5158.12|5157.52|5156.37|5155.77|163
1722859800000|2024-08-05 12:10:00|5156.49|5155.89|5157.37|5156.77|5159.12|5158.52|5156.49|5155.89|392
1722859810000|2024-08-05 12:10:10|5156.87|5156.27|5155.62|5155.02|5156.87|5156.27|5155.37|5154.77|466
1722859820000|2024-08-05 12:10:20|5155.87|5155.27|5155.62|5155.02|5157.62|5157.02|5155.62|5155.02|341
1722859830000|2024-08-05 12:10:30|5155.74|5155.14|5155.37|5154.77|5156.12|5155.52|5155.24|5154.64|167
1722859840000|2024-08-05 12:10:40|5155.62|5155.02|5155.87|5155.27|5156.49|5155.89|5155.37|5154.77|252
1722859850000|2024-08-05 12:10:50|5155.99|5155.39|5157.37|5156.77|5158.87|5158.27|5155.99|5155.39|312
1722859860000|2024-08-05 12:11:00|5157.62|5157.02|5159.12|5158.52|5159.24|5158.64|5156.62|5156.02|234
1722859870000|2024-08-05 12:11:10|5159.24|5158.64|5159.62|5159.02|5159.62|5159.02|5157.87|5157.27|307
1722859880000|2024-08-05 12:11:20|5159.24|5158.64|5157.87|5157.27|5159.99|5159.39|5157.62|5157.02|460
1722859890000|2024-08-05 12:11:30|5156.62|5156.02|5155.62|5155.02|5156.62|5156.02|5154.87|5154.27|527
1722859900000|2024-08-05 12:11:40|5155.37|5154.77|5153.87|5153.27|5155.37|5154.77|5153.37|5152.77|502
1722859910000|2024-08-05 12:11:50|5154.12|5153.52|5152.74|5152.14|5154.12|5153.52|5152.74|5152.14|410
1722859920000|2024-08-05 12:12:00|5152.87|5152.27|5152.87|5152.27|5153.37|5152.77|5152.37|5151.77|513
1722859930000|2024-08-05 12:12:10|5152.74|5152.14|5153.12|5152.52|5153.12|5152.52|5150.99|5150.39|1391
1722859940000|2024-08-05 12:12:20|5153.24|5152.64|5153.12|5152.52|5153.24|5152.64|5151.87|5151.27|306
1722859950000|2024-08-05 12:12:30|5152.87|5152.27|5151.87|5151.27|5153.87|5153.27|5151.87|5151.27|279
1722859960000|2024-08-05 12:12:40|5152.12|5151.52|5152.24|5151.64|5153.12|5152.52|5151.74|5151.14|232
1722859970000|2024-08-05 12:12:50|5152.12|5151.52|5152.37|5151.77|5152.87|5152.27|5151.74|5151.14|292
1722859980000|2024-08-05 12:13:00|5152.24|5151.64|5152.24|5151.64|5154.37|5153.77|5152.12|5151.52|495
1722859990000|2024-08-05 12:13:10|5152.49|5151.89|5151.87|5151.27|5154.62|5154.02|5151.74|5151.14|350
1722860000000|2024-08-05 12:13:20|5151.99|5151.39|5152.37|5151.77|5152.87|5152.27|5151.37|5150.77|398
1722860010000|2024-08-05 12:13:30|5151.74|5151.14|5148.62|5148.02|5151.74|5151.14|5148.62|5148.02|454
1722860020000|2024-08-05 12:13:40|5148.24|5147.64|5149.24|5148.64|5149.37|5148.77|5148.24|5147.64|460
1722860030000|2024-08-05 12:13:50|5149.12|5148.52|5147.24|5146.64|5149.37|5148.77|5147.24|5146.64|765
1722860040000|2024-08-05 12:14:00|5147.37|5146.77|5147.37|5146.77|5147.49|5146.89|5146.37|5145.77|635
1722860050000|2024-08-05 12:14:10|5147.62|5147.02|5147.49|5146.89|5148.12|5147.52|5147.12|5146.52|557
1722860060000|2024-08-05 12:14:20|5147.24|5146.64|5145.87|5145.27|5147.24|5146.64|5145.62|5145.02|439
1722860070000|2024-08-05 12:14:30|5145.62|5145.02|5145.87|5145.27|5147.37|5146.77|5145.62|5145.02|628
1722860080000|2024-08-05 12:14:40|5145.99|5145.39|5147.12|5146.52|5147.12|5146.52|5145.99|5145.39|188
1722860090000|2024-08-05 12:14:50|5146.87|5146.27|5146.37|5145.77|5147.24|5146.64|5146.37|5145.77|208
1722860100000|2024-08-05 12:15:00|5146.87|5146.27|5147.62|5147.02|5148.24|5147.64|5146.74|5146.14|511
1722860110000|2024-08-05 12:15:10|5147.49|5146.89|5146.12|5145.52|5147.87|5147.27|5145.62|5145.02|231
1722860120000|2024-08-05 12:15:20|5146.37|5145.77|5145.49|5144.89|5147.12|5146.52|5145.37|5144.77|323
1722860130000|2024-08-05 12:15:30|5145.62|5145.02|5142.87|5142.27|5145.87|5145.27|5142.87|5142.27|1139
1722860140000|2024-08-05 12:15:40|5142.99|5142.39|5142.49|5141.89|5143.87|5143.27|5142.37|5141.77|561
1722860150000|2024-08-05 12:15:50|5142.37|5141.77|5139.37|5138.77|5142.62|5142.02|5139.12|5138.52|751
1722860160000|2024-08-05 12:16:00|5138.62|5138.02|5140.37|5139.77|5140.37|5139.77|5137.62|5137.02|1361
1722860170000|2024-08-05 12:16:10|5140.62|5140.02|5139.99|5139.39|5141.12|5140.52|5139.37|5138.77|625
1722860180000|2024-08-05 12:16:20|5140.12|5139.52|5138.62|5138.02|5140.12|5139.52|5138.12|5137.52|453
1722860190000|2024-08-05 12:16:30|5139.37|5138.77|5141.37|5140.77|5141.62|5141.02|5138.37|5137.77|587
1722860200000|2024-08-05 12:16:40|5141.24|5140.64|5142.37|5141.77|5142.87|5142.27|5141.24|5140.64|446
1722860210000|2024-08-05 12:16:50|5142.12|5141.52|5140.12|5139.52|5142.37|5141.77|5139.62|5139.02|720
1722860220000|2024-08-05 12:17:00|5139.74|5139.14|5137.87|5137.27|5140.37|5139.77|5137.87|5137.27|413
1722860230000|2024-08-05 12:17:10|5137.74|5137.14|5136.37|5135.77|5138.87|5138.27|5136.37|5135.77|557
1722860240000|2024-08-05 12:17:20|5136.62|5136.02|5135.87|5135.27|5136.62|5136.02|5134.62|5134.02|718
1722860250000|2024-08-05 12:17:30|5136.37|5135.77|5137.87|5137.27|5137.87|5137.27|5135.12|5134.52|376
1722860260000|2024-08-05 12:17:40|5138.37|5137.77|5137.87|5137.27|5139.12|5138.52|5137.62|5137.02|380
1722860270000|2024-08-05 12:17:50|5137.62|5137.02|5139.37|5138.77|5139.87|5139.27|5137.12|5136.52|537
1722860280000|2024-08-05 12:18:00|5139.24|5138.64|5135.99|5135.39|5140.37|5139.77|5135.99|5135.39|704
1722860290000|2024-08-05 12:18:10|5136.37|5135.77|5135.12|5134.52|5136.62|5136.02|5134.87|5134.27|545
1722860300000|2024-08-05 12:18:20|5135.62|5135.02|5134.87|5134.27|5135.99|5135.39|5134.49|5133.89|350
1722860310000|2024-08-05 12:18:30|5135.12|5134.52|5135.37|5134.77|5135.87|5135.27|5134.62|5134.02|328
1722860320000|2024-08-05 12:18:40|5134.87|5134.27|5134.87|5134.27|5136.12|5135.52|5134.62|5134.02|346
1722860330000|2024-08-05 12:18:50|5135.12|5134.52|5136.62|5136.02|5136.99|5136.39|5134.62|5134.02|582
1722860340000|2024-08-05 12:19:00|5137.37|5136.77|5139.37|5138.77|5142.12|5141.52|5137.37|5136.77|1730
1722860350000|2024-08-05 12:19:10|5139.24|5138.64|5137.74|5137.14|5139.87|5139.27|5137.12|5136.52|887
1722860360000|2024-08-05 12:19:20|5137.62|5137.02|5136.12|5135.52|5137.62|5137.02|5135.62|5135.02|388
1722860370000|2024-08-05 12:19:30|5135.87|5135.27|5136.49|5135.89|5136.87|5136.27|5135.87|5135.27|202
1722860380000|2024-08-05 12:19:40|5136.62|5136.02|5136.12|5135.52|5136.62|5136.02|5135.87|5135.27|207
1722860390000|2024-08-05 12:19:50|5136.24|5135.64|5134.62|5134.02|5136.49|5135.89|5134.62|5134.02|371
1722860400000|2024-08-05 12:20:00|5135.37|5134.77|5134.87|5134.27|5136.24|5135.64|5134.37|5133.77|529
1722860410000|2024-08-05 12:20:10|5134.62|5134.02|5133.87|5133.27|5134.62|5134.02|5133.62|5133.02|256
1722860420000|2024-08-05 12:20:20|5133.74|5133.14|5133.62|5133.02|5133.87|5133.27|5132.74|5132.14|507
1722860430000|2024-08-05 12:20:30|5133.37|5132.77|5135.99|5135.39|5136.12|5135.52|5133.37|5132.77|306
1722860440000|2024-08-05 12:20:40|5135.87|5135.27|5135.87|5135.27|5138.62|5138.02|5135.87|5135.27|562
1722860450000|2024-08-05 12:20:50|5135.62|5135.02|5135.62|5135.02|5136.62|5136.02|5135.37|5134.77|291
1722860460000|2024-08-05 12:21:00|5135.49|5134.89|5134.49|5133.89|5136.12|5135.52|5133.87|5133.27|466
1722860470000|2024-08-05 12:21:10|5134.12|5133.52|5131.12|5130.52|5135.12|5134.52|5130.99|5130.39|822
1722860480000|2024-08-05 12:21:20|5130.62|5130.02|5126.49|5125.89|5130.62|5130.02|5126.12|5125.52|1170
1722860490000|2024-08-05 12:21:30|5126.24|5125.64|5124.12|5123.52|5126.24|5125.64|5123.62|5123.02|714
1722860500000|2024-08-05 12:21:40|5123.87|5123.27|5124.12|5123.52|5124.37|5123.77|5123.12|5122.52|483
1722860510000|2024-08-05 12:21:50|5123.99|5123.39|5125.62|5125.02|5125.87|5125.27|5123.49|5122.89|779
1722860520000|2024-08-05 12:22:00|5125.37|5124.77|5127.99|5127.39|5127.99|5127.39|5125.37|5124.77|665
1722860530000|2024-08-05 12:22:10|5128.12|5127.52|5127.62|5127.02|5129.12|5128.52|5127.37|5126.77|627
1722860540000|2024-08-05 12:22:20|5127.49|5126.89|5127.74|5127.14|5128.62|5128.02|5126.62|5126.02|420
1722860550000|2024-08-05 12:22:30|5127.37|5126.77|5127.37|5126.77|5128.62|5128.02|5126.87|5126.27|361
1722860560000|2024-08-05 12:22:40|5126.87|5126.27|5125.37|5124.77|5127.62|5127.02|5125.37|5124.77|356
1722860570000|2024-08-05 12:22:50|5125.49|5124.89|5125.74|5125.14|5126.62|5126.02|5124.74|5124.14|363
1722860580000|2024-08-05 12:23:00|5125.62|5125.02|5123.12|5122.52|5125.62|5125.02|5123.12|5122.52|671
1722860590000|2024-08-05 12:23:10|5122.87|5122.27|5118.74|5118.14|5123.62|5123.02|5118.74|5118.14|1584
1722860600000|2024-08-05 12:23:20|5118.87|5118.27|5114.87|5114.27|5119.37|5118.77|5114.87|5114.27|1392
1722860610000|2024-08-05 12:23:30|5115.37|5114.77|5116.12|5115.52|5116.37|5115.77|5113.37|5112.77|1087
1722860620000|2024-08-05 12:23:40|5116.24|5115.64|5113.49|5112.89|5116.87|5116.27|5112.74|5112.14|1201
1722860630000|2024-08-05 12:23:50|5113.12|5112.52|5110.74|5110.14|5113.62|5113.02|5110.37|5109.77|1659
1722860640000|2024-08-05 12:24:00|5111.87|5111.27|5112.87|5112.27|5112.87|5112.27|5109.12|5108.52|1062
1722860650000|2024-08-05 12:24:10|5112.74|5112.14|5109.99|5109.39|5112.74|5112.14|5109.62|5109.02|1170
1722860660000|2024-08-05 12:24:20|5109.87|5109.27|5107.87|5107.27|5112.37|5111.77|5107.87|5107.27|1136
1722860670000|2024-08-05 12:24:30|5107.74|5107.14|5104.87|5104.27|5107.74|5107.14|5104.62|5104.02|1427
1722860680000|2024-08-05 12:24:40|5104.74|5104.14|5107.62|5107.02|5107.62|5107.02|5104.24|5103.64|997
1722860690000|2024-08-05 12:24:50|5107.99|5107.39|5103.87|5103.27|5107.99|5107.39|5103.87|5103.27|865
1722860700000|2024-08-05 12:25:00|5104.37|5103.77|5101.87|5101.27|5105.62|5105.02|5101.87|5101.27|1118
1722860710000|2024-08-05 12:25:10|5102.12|5101.52|5101.87|5101.27|5102.12|5101.52|5099.37|5098.77|1759
1722860720000|2024-08-05 12:25:20|5102.12|5101.52|5106.37|5105.77|5106.37|5105.77|5101.99|5101.39|1450
1722860730000|2024-08-05 12:25:30|5106.12|5105.52|5105.87|5105.27|5108.12|5107.52|5104.62|5104.02|1511
1722860740000|2024-08-05 12:25:40|5106.12|5105.52|5112.37|5111.77|5112.62|5112.02|5106.12|5105.52|1175
1722860750000|2024-08-05 12:25:50|5112.74|5112.14|5111.99|5111.39|5115.49|5114.89|5111.87|5111.27|1361
1722860760000|2024-08-05 12:26:00|5112.12|5111.52|5110.12|5109.52|5113.12|5112.52|5109.87|5109.27|1034
1722860770000|2024-08-05 12:26:10|5110.62|5110.02|5112.62|5112.02|5112.62|5112.02|5109.37|5108.77|1386
1722860780000|2024-08-05 12:26:20|5112.74|5112.14|5112.12|5111.52|5113.37|5112.77|5111.12|5110.52|673
1722860790000|2024-08-05 12:26:30|5112.37|5111.77|5114.49|5113.89|5115.87|5115.27|5112.37|5111.77|734
1722860800000|2024-08-05 12:26:40|5114.37|5113.77|5114.37|5113.77|5117.62|5117.02|5113.87|5113.27|1214
1722860810000|2024-08-05 12:26:50|5114.62|5114.02|5111.87|5111.27|5114.62|5114.02|5111.62|5111.02|1004
1722860820000|2024-08-05 12:27:00|5112.62|5112.02|5114.99|5114.39|5115.12|5114.52|5110.99|5110.39|856
1722860830000|2024-08-05 12:27:10|5115.12|5114.52|5117.12|5116.52|5117.87|5117.27|5115.12|5114.52|514
1722860840000|2024-08-05 12:27:20|5117.24|5116.64|5113.87|5113.27|5117.24|5116.64|5113.49|5112.89|652
1722860850000|2024-08-05 12:27:30|5113.99|5113.39|5115.37|5114.77|5115.37|5114.77|5113.62|5113.02|409
1722860860000|2024-08-05 12:27:40|5115.62|5115.02|5114.87|5114.27|5115.87|5115.27|5114.12|5113.52|200
1722860870000|2024-08-05 12:27:50|5118.24|5117.64|5117.37|5116.77|5119.74|5119.14|5117.37|5116.77|929
1722860880000|2024-08-05 12:28:00|5117.74|5117.14|5115.62|5115.02|5119.87|5119.27|5115.12|5114.52|753
1722860890000|2024-08-05 12:28:10|5115.87|5115.27|5110.37|5109.77|5116.12|5115.52|5110.37|5109.77|1017
1722860900000|2024-08-05 12:28:20|5110.62|5110.02|5111.87|5111.27|5111.87|5111.27|5108.74|5108.14|805
1722860910000|2024-08-05 12:28:30|5111.99|5111.39|5108.62|5108.02|5111.99|5111.39|5108.62|5108.02|587
1722860920000|2024-08-05 12:28:40|5108.99|5108.39|5106.87|5106.27|5110.12|5109.52|5106.87|5106.27|830
1722860930000|2024-08-05 12:28:50|5106.99|5106.39|5106.12|5105.52|5108.62|5108.02|5105.87|5105.27|605
1722860940000|2024-08-05 12:29:00|5106.24|5105.64|5109.12|5108.52|5110.37|5109.77|5105.87|5105.27|570
1722860950000|2024-08-05 12:29:10|5108.87|5108.27|5103.62|5103.02|5108.87|5108.27|5103.37|5102.77|558
1722860960000|2024-08-05 12:29:20|5103.49|5102.89|5102.24|5101.64|5105.87|5105.27|5102.24|5101.64|805
1722860970000|2024-08-05 12:29:30|5102.62|5102.02|5102.74|5102.14|5104.24|5103.64|5102.12|5101.52|463
1722860980000|2024-08-05 12:29:40|5102.62|5102.02|5106.99|5106.39|5106.99|5106.39|5102.24|5101.64|397
1722860990000|2024-08-05 12:29:50|5106.87|5106.27|5109.37|5108.77|5109.49|5108.89|5106.24|5105.64|658
1722861000000|2024-08-05 12:30:00|5110.24|5109.64|5108.99|5108.39|5111.37|5110.77|5106.49|5105.89|845
1722861010000|2024-08-05 12:30:10|5109.37|5108.77|5107.87|5107.27|5109.74|5109.14|5107.87|5107.27|542
1722861020000|2024-08-05 12:30:20|5108.24|5107.64|5107.62|5107.02|5110.37|5109.77|5107.62|5107.02|596
1722861030000|2024-08-05 12:30:30|5107.49|5106.89|5106.12|5105.52|5108.37|5107.77|5105.49|5104.89|388
1722861040000|2024-08-05 12:30:40|5105.74|5105.14|5105.87|5105.27|5107.24|5106.64|5104.74|5104.14|537
1722861050000|2024-08-05 12:30:50|5106.12|5105.52|5106.87|5106.27|5107.74|5107.14|5105.24|5104.64|333
1722861060000|2024-08-05 12:31:00|5106.99|5106.39|5102.99|5102.39|5108.87|5108.27|5102.87|5102.27|1037
1722861070000|2024-08-05 12:31:10|5102.87|5102.27|5104.12|5103.52|5105.12|5104.52|5102.12|5101.52|477
1722861080000|2024-08-05 12:31:20|5103.99|5103.39|5103.49|5102.89|5105.49|5104.89|5102.12|5101.52|706
1722861090000|2024-08-05 12:31:30|5103.62|5103.02|5107.62|5107.02|5107.62|5107.02|5103.62|5103.02|487
1722861100000|2024-08-05 12:31:40|5107.37|5106.77|5104.37|5103.77|5107.37|5106.77|5104.37|5103.77|251
1722861110000|2024-08-05 12:31:50|5104.49|5103.89|5102.49|5101.89|5104.87|5104.27|5102.49|5101.89|268
1722861120000|2024-08-05 12:32:00|5102.62|5102.02|5099.24|5098.64|5102.87|5102.27|5098.49|5097.89|798
1722861130000|2024-08-05 12:32:10|5099.12|5098.52|5096.87|5096.27|5099.12|5098.52|5096.62|5096.02|1240
1722861140000|2024-08-05 12:32:20|5097.12|5096.52|5096.87|5096.27|5098.12|5097.52|5096.37|5095.77|835
1722861150000|2024-08-05 12:32:30|5096.62|5096.02|5092.87|5092.27|5097.24|5096.64|5092.87|5092.27|1113
1722861160000|2024-08-05 12:32:40|5092.99|5092.39|5095.74|5095.14|5095.74|5095.14|5091.12|5090.52|1104
1722861170000|2024-08-05 12:32:50|5095.62|5095.02|5097.74|5097.14|5097.74|5097.14|5094.74|5094.14|634
1722861180000|2024-08-05 12:33:00|5097.87|5097.27|5102.49|5101.89|5102.74|5102.14|5097.37|5096.77|1233
1722861190000|2024-08-05 12:33:10|5102.62|5102.02|5100.99|5100.39|5103.74|5103.14|5100.99|5100.39|659
1722861200000|2024-08-05 12:33:20|5100.87|5100.27|5101.62|5101.02|5105.12|5104.52|5100.87|5100.27|588
1722861210000|2024-08-05 12:33:30|5101.87|5101.27|5103.49|5102.89|5103.62|5103.02|5100.99|5100.39|599
1722861220000|2024-08-05 12:33:40|5103.37|5102.77|5103.87|5103.27|5103.87|5103.27|5102.37|5101.77|478
1722861230000|2024-08-05 12:33:50|5104.24|5103.64|5101.37|5100.77|5104.62|5104.02|5100.62|5100.02|583
1722861240000|2024-08-05 12:34:00|5101.87|5101.27|5102.62|5102.02|5103.49|5102.89|5100.37|5099.77|548
1722861250000|2024-08-05 12:34:10|5102.49|5101.89|5098.37|5097.77|5102.49|5101.89|5098.12|5097.52|812
1722861260000|2024-08-05 12:34:20|5098.12|5097.52|5100.37|5099.77|5100.87|5100.27|5097.24|5096.64|695
1722861270000|2024-08-05 12:34:30|5099.87|5099.27|5098.24|5097.64|5100.12|5099.52|5097.37|5096.77|385
1722861280000|2024-08-05 12:34:40|5098.12|5097.52|5097.37|5096.77|5098.62|5098.02|5096.87|5096.27|412
1722861290000|2024-08-05 12:34:50|5097.49|5096.89|5099.62|5099.02|5099.62|5099.02|5097.49|5096.89|480
1722861300000|2024-08-05 12:35:00|5099.87|5099.27|5104.37|5103.77|5105.37|5104.77|5099.74|5099.14|1024
1722861310000|2024-08-05 12:35:10|5104.12|5103.52|5106.87|5106.27|5107.62|5107.02|5104.12|5103.52|1005
1722861320000|2024-08-05 12:35:20|5106.62|5106.02|5105.99|5105.39|5107.12|5106.52|5104.24|5103.64|671
1722861330000|2024-08-05 12:35:30|5105.87|5105.27|5105.37|5104.77|5106.12|5105.52|5104.37|5103.77|322
1722861340000|2024-08-05 12:35:40|5104.87|5104.27|5108.12|5107.52|5109.37|5108.77|5104.87|5104.27|632
1722861350000|2024-08-05 12:35:50|5108.37|5107.77|5108.12|5107.52|5109.87|5109.27|5108.12|5107.52|344
1722861360000|2024-08-05 12:36:00|5106.87|5106.27|5104.37|5103.77|5107.37|5106.77|5104.37|5103.77|598
1722861370000|2024-08-05 12:36:10|5105.37|5104.77|5105.37|5104.77|5110.49|5109.89|5105.37|5104.77|1255
1722861380000|2024-08-05 12:36:20|5105.12|5104.52|5101.12|5100.52|5105.37|5104.77|5101.12|5100.52|927
1722861390000|2024-08-05 12:36:30|5101.37|5100.77|5095.62|5095.02|5101.37|5100.77|5095.62|5095.02|1198
1722861400000|2024-08-05 12:36:40|5095.87|5095.27|5095.62|5095.02|5097.12|5096.52|5095.12|5094.52|951
1722861410000|2024-08-05 12:36:50|5094.87|5094.27|5097.87|5097.27|5099.62|5099.02|5094.87|5094.27|706
1722861420000|2024-08-05 12:37:00|5097.74|5097.14|5099.74|5099.14|5099.74|5099.14|5094.74|5094.14|842
1722861430000|2024-08-05 12:37:10|5099.49|5098.89|5101.12|5100.52|5101.12|5100.52|5097.87|5097.27|957
1722861440000|2024-08-05 12:37:20|5100.87|5100.27|5104.37|5103.77|5104.37|5103.77|5100.37|5099.77|983
1722861450000|2024-08-05 12:37:30|5105.12|5104.52|5109.37|5108.77|5109.37|5108.77|5103.37|5102.77|1277
1722861460000|2024-08-05 12:37:40|5108.74|5108.14|5112.49|5111.89|5112.87|5112.27|5105.37|5104.77|1473
1722861470000|2024-08-05 12:37:50|5112.62|5112.02|5117.62|5117.02|5118.12|5117.52|5110.87|5110.27|1452
1722861480000|2024-08-05 12:38:00|5117.24|5116.64|5116.87|5116.27|5117.74|5117.14|5114.12|5113.52|1087
1722861490000|2024-08-05 12:38:10|5116.12|5115.52|5117.87|5117.27|5118.62|5118.02|5115.37|5114.77|1019
1722861500000|2024-08-05 12:38:20|5118.24|5117.64|5115.62|5115.02|5118.62|5118.02|5115.62|5115.02|1147
1722861510000|2024-08-05 12:38:30|5115.37|5114.77|5114.37|5113.77|5117.37|5116.77|5114.37|5113.77|1201
1722861520000|2024-08-05 12:38:40|5113.87|5113.27|5115.99|5115.39|5116.62|5116.02|5113.37|5112.77|763
1722861530000|2024-08-05 12:38:50|5115.87|5115.27|5111.62|5111.02|5115.87|5115.27|5110.37|5109.77|816
1722861540000|2024-08-05 12:39:00|5112.62|5112.02|5106.37|5105.77|5112.62|5112.02|5106.37|5105.77|1162
1722861550000|2024-08-05 12:39:10|5106.62|5106.02|5109.87|5109.27|5112.74|5112.14|5106.49|5105.89|1516
1722861560000|2024-08-05 12:39:20|5109.62|5109.02|5111.37|5110.77|5111.62|5111.02|5108.62|5108.02|663
1722861570000|2024-08-05 12:39:30|5111.62|5111.02|5113.87|5113.27|5114.62|5114.02|5111.62|5111.02|489
1722861580000|2024-08-05 12:39:40|5113.74|5113.14|5111.62|5111.02|5113.74|5113.14|5110.62|5110.02|554
1722861590000|2024-08-05 12:39:50|5111.87|5111.27|5115.87|5115.27|5116.12|5115.52|5111.62|5111.02|644
1722861600000|2024-08-05 12:40:00|5117.24|5116.64|5119.62|5119.02|5120.12|5119.52|5116.62|5116.02|1357
1722861610000|2024-08-05 12:40:10|5119.87|5119.27|5123.24|5122.64|5124.37|5123.77|5119.37|5118.77|1643
1722861620000|2024-08-05 12:40:20|5123.49|5122.89|5125.87|5125.27|5127.12|5126.52|5122.62|5122.02|1353
1722861630000|2024-08-05 12:40:30|5125.37|5124.77|5127.87|5127.27|5128.87|5128.27|5125.37|5124.77|1059
1722861640000|2024-08-05 12:40:40|5128.12|5127.52|5133.62|5133.02|5133.87|5133.27|5128.12|5127.52|1182
1722861650000|2024-08-05 12:40:50|5133.87|5133.27|5135.12|5134.52|5135.49|5134.89|5132.99|5132.39|1221
1722861660000|2024-08-05 12:41:00|5135.24|5134.64|5133.37|5132.77|5135.87|5135.27|5133.37|5132.77|639
1722861670000|2024-08-05 12:41:10|5133.62|5133.02|5139.37|5138.77|5139.87|5139.27|5133.24|5132.64|1139
1722861680000|2024-08-05 12:41:20|5139.12|5138.52|5143.12|5142.52|5143.12|5142.52|5139.12|5138.52|1013
1722861690000|2024-08-05 12:41:30|5142.99|5142.39|5140.62|5140.02|5143.87|5143.27|5140.12|5139.52|963
1722861700000|2024-08-05 12:41:40|5140.24|5139.64|5144.12|5143.52|5144.12|5143.52|5140.12|5139.52|1684
1722861710000|2024-08-05 12:41:50|5143.87|5143.27|5138.74|5138.14|5145.12|5144.52|5137.87|5137.27|1059
1722861720000|2024-08-05 12:42:00|5138.62|5138.02|5138.37|5137.77|5142.12|5141.52|5138.37|5137.77|1169
1722861730000|2024-08-05 12:42:10|5138.24|5137.64|5136.62|5136.02|5141.62|5141.02|5136.37|5135.77|1754
1722861740000|2024-08-05 12:42:20|5136.87|5136.27|5137.37|5136.77|5137.37|5136.77|5135.24|5134.64|657
1722861750000|2024-08-05 12:42:30|5136.99|5136.39|5133.37|5132.77|5136.99|5136.39|5133.12|5132.52|681
1722861760000|2024-08-05 12:42:40|5134.12|5133.52|5130.87|5130.27|5134.37|5133.77|5130.24|5129.64|927
1722861770000|2024-08-05 12:42:50|5131.12|5130.52|5132.37|5131.77|5133.24|5132.64|5130.62|5130.02|505
1722861780000|2024-08-05 12:43:00|5132.12|5131.52|5133.62|5133.02|5133.62|5133.02|5130.62|5130.02|787
1722861790000|2024-08-05 12:43:10|5132.99|5132.39|5129.87|5129.27|5132.99|5132.39|5129.12|5128.52|335
1722861800000|2024-08-05 12:43:20|5130.12|5129.52|5127.87|5127.27|5130.12|5129.52|5127.49|5126.89|594
1722861810000|2024-08-05 12:43:30|5127.12|5126.52|5133.12|5132.52|5133.24|5132.64|5127.12|5126.52|662
1722861820000|2024-08-05 12:43:40|5132.99|5132.39|5133.87|5133.27|5134.74|5134.14|5132.12|5131.52|582
1722861830000|2024-08-05 12:43:50|5133.24|5132.64|5132.74|5132.14|5133.24|5132.64|5131.37|5130.77|355
1722861840000|2024-08-05 12:44:00|5132.87|5132.27|5128.74|5128.14|5132.87|5132.27|5128.74|5128.14|449
1722861850000|2024-08-05 12:44:10|5128.87|5128.27|5124.37|5123.77|5128.87|5128.27|5123.74|5123.14|681
1722861860000|2024-08-05 12:44:20|5124.62|5124.02|5123.12|5122.52|5124.87|5124.27|5121.87|5121.27|1027
1722861870000|2024-08-05 12:44:30|5122.62|5122.02|5124.74|5124.14|5124.99|5124.39|5120.99|5120.39|915
1722861880000|2024-08-05 12:44:40|5124.87|5124.27|5124.12|5123.52|5126.74|5126.14|5123.12|5122.52|713
1722861890000|2024-08-05 12:44:50|5124.37|5123.77|5127.37|5126.77|5127.62|5127.02|5124.24|5123.64|651
1722861900000|2024-08-05 12:45:00|5126.62|5126.02|5124.37|5123.77|5126.62|5126.02|5122.62|5122.02|757
1722861910000|2024-08-05 12:45:10|5124.24|5123.64|5120.49|5119.89|5124.24|5123.64|5120.37|5119.77|643
1722861920000|2024-08-05 12:45:20|5120.62|5120.02|5115.62|5115.02|5120.74|5120.14|5115.12|5114.52|972
1722861930000|2024-08-05 12:45:30|5115.12|5114.52|5113.37|5112.77|5115.37|5114.77|5110.99|5110.39|1030
1722861940000|2024-08-05 12:45:40|5113.49|5112.89|5112.62|5112.02|5116.74|5116.14|5112.37|5111.77|1010
1722861950000|2024-08-05 12:45:50|5112.74|5112.14|5112.62|5112.02|5114.37|5113.77|5111.87|5111.27|983
1722861960000|2024-08-05 12:46:00|5112.12|5111.52|5108.87|5108.27|5113.12|5112.52|5108.62|5108.02|750
1722861970000|2024-08-05 12:46:10|5109.37|5108.77|5107.87|5107.27|5109.37|5108.77|5104.62|5104.02|1274
1722861980000|2024-08-05 12:46:20|5107.99|5107.39|5110.24|5109.64|5110.37|5109.77|5107.74|5107.14|470
1722861990000|2024-08-05 12:46:30|5110.62|5110.02|5115.87|5115.27|5116.37|5115.77|5110.62|5110.02|684
1722862000000|2024-08-05 12:46:40|5115.99|5115.39|5114.24|5113.64|5116.62|5116.02|5113.74|5113.14|390
1722862010000|2024-08-05 12:46:50|5114.62|5114.02|5115.62|5115.02|5116.37|5115.77|5113.99|5113.39|427
1722862020000|2024-08-05 12:47:00|5115.87|5115.27|5122.37|5121.77|5122.62|5122.02|5115.87|5115.27|971
1722862030000|2024-08-05 12:47:10|5122.87|5122.27|5118.24|5117.64|5123.12|5122.52|5118.24|5117.64|549
1722862040000|2024-08-05 12:47:20|5118.37|5117.77|5119.49|5118.89|5120.87|5120.27|5117.99|5117.39|437
1722862050000|2024-08-05 12:47:30|5118.87|5118.27|5119.62|5119.02|5120.12|5119.52|5118.74|5118.14|306
1722862060000|2024-08-05 12:47:40|5119.87|5119.27|5117.12|5116.52|5120.74|5120.14|5116.12|5115.52|581
1722862070000|2024-08-05 12:47:50|5117.24|5116.64|5114.49|5113.89|5117.62|5117.02|5114.49|5113.89|662
1722862080000|2024-08-05 12:48:00|5113.87|5113.27|5111.49|5110.89|5113.87|5113.27|5111.24|5110.64|567
1722862090000|2024-08-05 12:48:10|5111.99|5111.39|5114.49|5113.89|5116.12|5115.52|5111.99|5111.39|332
1722862100000|2024-08-05 12:48:20|5114.74|5114.14|5113.49|5112.89|5116.62|5116.02|5113.24|5112.64|360
1722862110000|2024-08-05 12:48:30|5113.37|5112.77|5109.87|5109.27|5113.49|5112.89|5109.74|5109.14|585
1722862120000|2024-08-05 12:48:40|5109.49|5108.89|5109.37|5108.77|5113.74|5113.14|5109.37|5108.77|732
1722862130000|2024-08-05 12:48:50|5108.74|5108.14|5110.12|5109.52|5110.37|5109.77|5107.62|5107.02|970
1722862140000|2024-08-05 12:49:00|5109.87|5109.27|5108.24|5107.64|5110.99|5110.39|5108.12|5107.52|395
1722862150000|2024-08-05 12:49:10|5108.62|5108.02|5112.37|5111.77|5112.37|5111.77|5108.62|5108.02|429
1722862160000|2024-08-05 12:49:20|5112.49|5111.89|5112.62|5112.02|5112.62|5112.02|5110.74|5110.14|395
1722862170000|2024-08-05 12:49:30|5112.49|5111.89|5116.37|5115.77|5116.74|5116.14|5112.37|5111.77|352
1722862180000|2024-08-05 12:49:40|5116.62|5116.02|5114.12|5113.52|5118.12|5117.52|5114.12|5113.52|332
1722862190000|2024-08-05 12:49:50|5113.87|5113.27|5113.62|5113.02|5114.49|5113.89|5112.62|5112.02|244
1722862200000|2024-08-05 12:50:00|5113.37|5112.77|5112.87|5112.27|5114.62|5114.02|5111.87|5111.27|583
1722862210000|2024-08-05 12:50:10|5113.12|5112.52|5114.12|5113.52|5114.12|5113.52|5112.12|5111.52|304
1722862220000|2024-08-05 12:50:20|5114.74|5114.14|5112.37|5111.77|5114.87|5114.27|5112.37|5111.77|349
1722862230000|2024-08-05 12:50:30|5112.74|5112.14|5114.24|5113.64|5115.62|5115.02|5112.37|5111.77|492
1722862240000|2024-08-05 12:50:40|5114.12|5113.52|5117.62|5117.02|5117.87|5117.27|5114.12|5113.52|453
1722862250000|2024-08-05 12:50:50|5117.37|5116.77|5113.62|5113.02|5117.37|5116.77|5113.37|5112.77|368
1722862260000|2024-08-05 12:51:00|5113.87|5113.27|5115.99|5115.39|5115.99|5115.39|5112.12|5111.52|303
1722862270000|2024-08-05 12:51:10|5115.87|5115.27|5114.37|5113.77|5117.74|5117.14|5114.37|5113.77|594
1722862280000|2024-08-05 12:51:20|5114.62|5114.02|5115.74|5115.14|5115.74|5115.14|5112.24|5111.64|250
1722862290000|2024-08-05 12:51:30|5115.62|5115.02|5110.37|5109.77|5115.87|5115.27|5110.37|5109.77|658
1722862300000|2024-08-05 12:51:40|5110.62|5110.02|5109.12|5108.52|5110.62|5110.02|5108.12|5107.52|440
1722862310000|2024-08-05 12:51:50|5108.99|5108.39|5110.74|5110.14|5111.74|5111.14|5107.49|5106.89|475
1722862320000|2024-08-05 12:52:00|5110.37|5109.77|5110.12|5109.52|5112.49|5111.89|5109.49|5108.89|407
1722862330000|2024-08-05 12:52:10|5108.99|5108.39|5110.62|5110.02|5112.37|5111.77|5108.99|5108.39|453
1722862340000|2024-08-05 12:52:20|5110.74|5110.14|5111.37|5110.77|5112.37|5111.77|5109.24|5108.64|295
1722862350000|2024-08-05 12:52:30|5111.12|5110.52|5107.62|5107.02|5111.87|5111.27|5107.37|5106.77|533
1722862360000|2024-08-05 12:52:40|5107.87|5107.27|5111.37|5110.77|5111.37|5110.77|5107.62|5107.02|472
1722862370000|2024-08-05 12:52:50|5111.49|5110.89|5111.37|5110.77|5112.62|5112.02|5110.62|5110.02|527
1722862380000|2024-08-05 12:53:00|5111.62|5111.02|5112.12|5111.52|5112.62|5112.02|5109.24|5108.64|543
1722862390000|2024-08-05 12:53:10|5112.24|5111.64|5116.37|5115.77|5116.37|5115.77|5110.62|5110.02|1012
1722862400000|2024-08-05 12:53:20|5116.24|5115.64|5116.62|5116.02|5117.37|5116.77|5115.62|5115.02|290
1722862410000|2024-08-05 12:53:30|5116.37|5115.77|5115.87|5115.27|5117.87|5117.27|5115.62|5115.02|647
1722862420000|2024-08-05 12:53:40|5116.12|5115.52|5114.12|5113.52|5116.12|5115.52|5113.74|5113.14|418
1722862430000|2024-08-05 12:53:50|5113.99|5113.39|5112.87|5112.27|5115.37|5114.77|5112.74|5112.14|335
1722862440000|2024-08-05 12:54:00|5112.24|5111.64|5115.24|5114.64|5115.37|5114.77|5111.87|5111.27|257
1722862450000|2024-08-05 12:54:10|5115.12|5114.52|5118.37|5117.77|5118.37|5117.77|5114.24|5113.64|340
1722862460000|2024-08-05 12:54:20|5118.12|5117.52|5114.99|5114.39|5119.12|5118.52|5114.12|5113.52|696
1722862470000|2024-08-05 12:54:30|5114.37|5113.77|5108.62|5108.02|5115.37|5114.77|5108.62|5108.02|979
1722862480000|2024-08-05 12:54:40|5107.99|5107.39|5110.99|5110.39|5111.12|5110.52|5106.87|5106.27|801
1722862490000|2024-08-05 12:54:50|5111.24|5110.64|5110.49|5109.89|5112.24|5111.64|5109.74|5109.14|276
1722862500000|2024-08-05 12:55:00|5110.87|5110.27|5110.24|5109.64|5113.62|5113.02|5109.87|5109.27|497
1722862510000|2024-08-05 12:55:10|5110.49|5109.89|5108.12|5107.52|5110.49|5109.89|5107.74|5107.14|380
1722862520000|2024-08-05 12:55:20|5107.62|5107.02|5107.37|5106.77|5108.12|5107.52|5106.37|5105.77|617
1722862530000|2024-08-05 12:55:30|5107.49|5106.89|5107.12|5106.52|5107.74|5107.14|5106.62|5106.02|259
1722862540000|2024-08-05 12:55:40|5106.87|5106.27|5108.49|5107.89|5108.49|5107.89|5106.37|5105.77|299
1722862550000|2024-08-05 12:55:50|5108.87|5108.27|5113.24|5112.64|5114.24|5113.64|5108.87|5108.27|400
1722862560000|2024-08-05 12:56:00|5112.62|5112.02|5115.87|5115.27|5115.87|5115.27|5109.74|5109.14|397
1722862570000|2024-08-05 12:56:10|5115.12|5114.52|5114.12|5113.52|5116.87|5116.27|5114.12|5113.52|363
1722862580000|2024-08-05 12:56:20|5114.37|5113.77|5115.12|5114.52|5116.49|5115.89|5114.37|5113.77|353
1722862590000|2024-08-05 12:56:30|5114.62|5114.02|5115.74|5115.14|5116.12|5115.52|5114.37|5113.77|273
1722862600000|2024-08-05 12:56:40|5115.62|5115.02|5116.37|5115.77|5116.62|5116.02|5115.24|5114.64|276
1722862610000|2024-08-05 12:56:50|5116.12|5115.52|5117.12|5116.52|5117.12|5116.52|5114.87|5114.27|297
1722862620000|2024-08-05 12:57:00|5116.99|5116.39|5115.87|5115.27|5117.87|5117.27|5115.87|5115.27|197
1722862630000|2024-08-05 12:57:10|5115.74|5115.14|5118.99|5118.39|5119.12|5118.52|5115.62|5115.02|261
1722862640000|2024-08-05 12:57:20|5118.87|5118.27|5117.99|5117.39|5119.12|5118.52|5117.12|5116.52|294
1722862650000|2024-08-05 12:57:30|5117.87|5117.27|5122.24|5121.64|5122.24|5121.64|5116.12|5115.52|448
1722862660000|2024-08-05 12:57:40|5122.37|5121.77|5126.62|5126.02|5126.62|5126.02|5121.62|5121.02|647
1722862670000|2024-08-05 12:57:50|5125.87|5125.27|5125.12|5124.52|5125.87|5125.27|5122.87|5122.27|709
1722862680000|2024-08-05 12:58:00|5124.87|5124.27|5124.87|5124.27|5124.87|5124.27|5123.37|5122.77|559
1722862690000|2024-08-05 12:58:10|5124.49|5123.89|5124.62|5124.02|5125.99|5125.39|5123.62|5123.02|356
1722862700000|2024-08-05 12:58:20|5125.12|5124.52|5128.24|5127.64|5128.24|5127.64|5125.12|5124.52|365
1722862710000|2024-08-05 12:58:30|5128.37|5127.77|5126.37|5125.77|5128.49|5127.89|5125.37|5124.77|414
1722862720000|2024-08-05 12:58:40|5126.49|5125.89|5124.24|5123.64|5128.74|5128.14|5124.12|5123.52|964
1722862730000|2024-08-05 12:58:50|5124.12|5123.52|5124.12|5123.52|5126.24|5125.64|5123.49|5122.89|589
1722862740000|2024-08-05 12:59:00|5124.24|5123.64|5123.37|5122.77|5124.87|5124.27|5122.24|5121.64|287
1722862750000|2024-08-05 12:59:10|5122.99|5122.39|5123.62|5123.02|5124.74|5124.14|5122.49|5121.89|297
1722862760000|2024-08-05 12:59:20|5123.49|5122.89|5122.24|5121.64|5124.74|5124.14|5121.87|5121.27|337
1722862770000|2024-08-05 12:59:30|5122.49|5121.89|5121.24|5120.64|5122.49|5121.89|5120.37|5119.77|259
1722862780000|2024-08-05 12:59:40|5120.74|5120.14|5120.24|5119.64|5120.87|5120.27|5119.74|5119.14|228
1722862790000|2024-08-05 12:59:50|5119.99|5119.39|5122.37|5121.77|5122.87|5122.27|5119.12|5118.52|589
1722862800000|2024-08-05 13:00:00|5120.62|5120.02|5121.74|5121.14|5122.12|5121.52|5119.24|5118.64|433
1722862810000|2024-08-05 13:00:10|5121.62|5121.02|5120.74|5120.14|5124.37|5123.77|5120.74|5120.14|346
1722862820000|2024-08-05 13:00:20|5120.24|5119.64|5121.87|5121.27|5121.87|5121.27|5119.87|5119.27|283
1722862830000|2024-08-05 13:00:30|5121.49|5120.89|5121.62|5121.02|5121.99|5121.39|5119.99|5119.39|250
1722862840000|2024-08-05 13:00:40|5121.74|5121.14|5120.49|5119.89|5121.74|5121.14|5119.62|5119.02|289
1722862850000|2024-08-05 13:00:50|5120.37|5119.77|5122.12|5121.52|5124.12|5123.52|5120.12|5119.52|316
1722862860000|2024-08-05 13:01:00|5121.37|5120.77|5121.62|5121.02|5122.37|5121.77|5120.87|5120.27|228
1722862870000|2024-08-05 13:01:10|5121.87|5121.27|5121.87|5121.27|5124.12|5123.52|5121.24|5120.64|391
1722862880000|2024-08-05 13:01:20|5121.37|5120.77|5125.87|5125.27|5126.49|5125.89|5121.12|5120.52|814
1722862890000|2024-08-05 13:01:30|5125.49|5124.89|5122.74|5122.14|5125.62|5125.02|5122.62|5122.02|695
1722862900000|2024-08-05 13:01:40|5122.62|5122.02|5121.87|5121.27|5124.99|5124.39|5121.87|5121.27|443
1722862910000|2024-08-05 13:01:50|5122.24|5121.64|5118.12|5117.52|5122.24|5121.64|5117.24|5116.64|783
1722862920000|2024-08-05 13:02:00|5118.37|5117.77|5119.49|5118.89|5120.37|5119.77|5118.24|5117.64|644
1722862930000|2024-08-05 13:02:10|5119.37|5118.77|5122.24|5121.64|5122.87|5122.27|5119.12|5118.52|427
1722862940000|2024-08-05 13:02:20|5122.37|5121.77|5120.49|5119.89|5122.49|5121.89|5119.62|5119.02|357
1722862950000|2024-08-05 13:02:30|5120.37|5119.77|5123.87|5123.27|5123.87|5123.27|5120.37|5119.77|667
1722862960000|2024-08-05 13:02:40|5123.74|5123.14|5121.24|5120.64|5124.87|5124.27|5121.24|5120.64|348
1722862970000|2024-08-05 13:02:50|5121.12|5120.52|5126.74|5126.14|5126.74|5126.14|5121.12|5120.52|421
1722862980000|2024-08-05 13:03:00|5126.49|5125.89|5125.62|5125.02|5126.87|5126.27|5125.37|5124.77|340
1722862990000|2024-08-05 13:03:10|5125.74|5125.14|5125.37|5124.77|5126.99|5126.39|5124.49|5123.89|533
1722863000000|2024-08-05 13:03:20|5125.62|5125.02|5130.12|5129.52|5130.87|5130.27|5125.49|5124.89|648
1722863010000|2024-08-05 13:03:30|5129.99|5129.39|5131.87|5131.27|5132.37|5131.77|5129.49|5128.89|585
1722863020000|2024-08-05 13:03:40|5131.62|5131.02|5136.37|5135.77|5136.37|5135.77|5131.62|5131.02|735
1722863030000|2024-08-05 13:03:50|5135.87|5135.27|5135.12|5134.52|5136.62|5136.02|5133.87|5133.27|604
1722863040000|2024-08-05 13:04:00|5134.87|5134.27|5135.99|5135.39|5135.99|5135.39|5133.87|5133.27|596
1722863050000|2024-08-05 13:04:10|5136.62|5136.02|5139.37|5138.77|5139.62|5139.02|5135.74|5135.14|682
1722863060000|2024-08-05 13:04:20|5138.74|5138.14|5140.74|5140.14|5140.87|5140.27|5138.24|5137.64|581
1722863070000|2024-08-05 13:04:30|5140.37|5139.77|5139.99|5139.39|5140.74|5140.14|5137.99|5137.39|660
1722863080000|2024-08-05 13:04:40|5140.12|5139.52|5138.74|5138.14|5140.12|5139.52|5138.37|5137.77|416
1722863090000|2024-08-05 13:04:50|5138.49|5137.89|5138.12|5137.52|5139.12|5138.52|5137.49|5136.89|520
1722863100000|2024-08-05 13:05:00|5137.87|5137.27|5137.87|5137.27|5138.37|5137.77|5135.62|5135.02|568
1722863110000|2024-08-05 13:05:10|5138.37|5137.77|5139.62|5139.02|5139.87|5139.27|5137.24|5136.64|510
1722863120000|2024-08-05 13:05:20|5139.74|5139.14|5140.12|5139.52|5140.49|5139.89|5138.74|5138.14|440
1722863130000|2024-08-05 13:05:30|5140.24|5139.64|5143.12|5142.52|5143.12|5142.52|5139.87|5139.27|536
1722863140000|2024-08-05 13:05:40|5142.99|5142.39|5142.62|5142.02|5143.12|5142.52|5141.62|5141.02|299
1722863150000|2024-08-05 13:05:50|5142.49|5141.89|5144.74|5144.14|5144.99|5144.39|5141.99|5141.39|804
1722863160000|2024-08-05 13:06:00|5144.62|5144.02|5148.62|5148.02|5148.87|5148.27|5144.62|5144.02|871
1722863170000|2024-08-05 13:06:10|5148.37|5147.77|5151.37|5150.77|5152.12|5151.52|5147.99|5147.39|1032
1722863180000|2024-08-05 13:06:20|5150.37|5149.77|5149.37|5148.77|5151.37|5150.77|5148.37|5147.77|599
1722863190000|2024-08-05 13:06:30|5149.62|5149.02|5154.62|5154.02|5154.62|5154.02|5149.37|5148.77|790
1722863200000|2024-08-05 13:06:40|5154.49|5153.89|5159.37|5158.77|5159.62|5159.02|5154.49|5153.89|1330
1722863210000|2024-08-05 13:06:50|5159.12|5158.52|5161.62|5161.02|5163.12|5162.52|5158.49|5157.89|1368
1722863220000|2024-08-05 13:07:00|5161.37|5160.77|5162.37|5161.77|5163.62|5163.02|5161.24|5160.64|632
1722863230000|2024-08-05 13:07:10|5162.74|5162.14|5159.49|5158.89|5162.74|5162.14|5158.37|5157.77|1067
1722863240000|2024-08-05 13:07:20|5158.87|5158.27|5162.12|5161.52|5162.12|5161.52|5157.87|5157.27|782
1722863250000|2024-08-05 13:07:30|5161.87|5161.27|5166.74|5166.14|5166.74|5166.14|5161.87|5161.27|932
1722863260000|2024-08-05 13:07:40|5166.62|5166.02|5164.87|5164.27|5166.62|5166.02|5164.37|5163.77|936
1722863270000|2024-08-05 13:07:50|5164.24|5163.64|5162.37|5161.77|5164.24|5163.64|5162.37|5161.77|358
1722863280000|2024-08-05 13:08:00|5163.99|5163.39|5161.12|5160.52|5163.99|5163.39|5160.99|5160.39|600
1722863290000|2024-08-05 13:08:10|5160.74|5160.14|5154.37|5153.77|5160.74|5160.14|5154.37|5153.77|677
1722863300000|2024-08-05 13:08:20|5154.12|5153.52|5148.62|5148.02|5154.12|5153.52|5148.62|5148.02|708
1722863310000|2024-08-05 13:08:30|5149.24|5148.64|5146.99|5146.39|5152.12|5151.52|5146.99|5146.39|1082
1722863320000|2024-08-05 13:08:40|5147.24|5146.64|5151.12|5150.52|5152.12|5151.52|5147.24|5146.64|521
1722863330000|2024-08-05 13:08:50|5150.99|5150.39|5147.99|5147.39|5151.37|5150.77|5146.62|5146.02|595
1722863340000|2024-08-05 13:09:00|5148.24|5147.64|5150.74|5150.14|5151.74|5151.14|5147.37|5146.77|396
1722863350000|2024-08-05 13:09:10|5150.62|5150.02|5152.12|5151.52|5152.62|5152.02|5150.49|5149.89|284
1722863360000|2024-08-05 13:09:20|5152.37|5151.77|5149.87|5149.27|5152.37|5151.77|5149.62|5149.02|241
1722863370000|2024-08-05 13:09:30|5149.99|5149.39|5151.49|5150.89|5152.12|5151.52|5147.74|5147.14|280
1722863380000|2024-08-05 13:09:40|5150.62|5150.02|5149.99|5149.39|5150.74|5150.14|5146.99|5146.39|398
1722863390000|2024-08-05 13:09:50|5150.49|5149.89|5149.99|5149.39|5151.74|5151.14|5149.12|5148.52|271
1722863400000|2024-08-05 13:10:00|5150.87|5150.27|5152.49|5151.89|5155.12|5154.52|5150.87|5150.27|543
1722863410000|2024-08-05 13:10:10|5152.62|5152.02|5150.37|5149.77|5153.24|5152.64|5149.62|5149.02|629
1722863420000|2024-08-05 13:10:20|5150.87|5150.27|5150.62|5150.02|5152.24|5151.64|5149.12|5148.52|420
1722863430000|2024-08-05 13:10:30|5150.49|5149.89|5151.87|5151.27|5152.74|5152.14|5149.24|5148.64|307
1722863440000|2024-08-05 13:10:40|5151.62|5151.02|5151.24|5150.64|5153.87|5153.27|5151.24|5150.64|284
1722863450000|2024-08-05 13:10:50|5151.87|5151.27|5152.49|5151.89|5152.49|5151.89|5149.24|5148.64|404
1722863460000|2024-08-05 13:11:00|5151.87|5151.27|5152.24|5151.64|5152.24|5151.64|5149.37|5148.77|436
1722863470000|2024-08-05 13:11:10|5152.37|5151.77|5155.49|5154.89|5155.49|5154.89|5151.99|5151.39|339
1722863480000|2024-08-05 13:11:20|5154.74|5154.14|5153.37|5152.77|5154.74|5154.14|5151.12|5150.52|399
1722863490000|2024-08-05 13:11:30|5153.24|5152.64|5152.12|5151.52|5153.99|5153.39|5151.49|5150.89|400
1722863500000|2024-08-05 13:11:40|5151.87|5151.27|5155.12|5154.52|5155.12|5154.52|5151.87|5151.27|333
1722863510000|2024-08-05 13:11:50|5154.87|5154.27|5155.99|5155.39|5157.74|5157.14|5153.62|5153.02|608
1722863520000|2024-08-05 13:12:00|5156.12|5155.52|5154.24|5153.64|5156.74|5156.14|5153.62|5153.02|435
1722863530000|2024-08-05 13:12:10|5154.62|5154.02|5157.87|5157.27|5157.87|5157.27|5153.37|5152.77|524
1722863540000|2024-08-05 13:12:20|5157.74|5157.14|5155.49|5154.89|5159.99|5159.39|5155.12|5154.52|999
1722863550000|2024-08-05 13:12:30|5155.62|5155.02|5150.99|5150.39|5155.62|5155.02|5150.12|5149.52|546
1722863560000|2024-08-05 13:12:40|5151.12|5150.52|5153.87|5153.27|5153.87|5153.27|5149.62|5149.02|359
1722863570000|2024-08-05 13:12:50|5153.49|5152.89|5154.12|5153.52|5155.37|5154.77|5153.37|5152.77|481
1722863580000|2024-08-05 13:13:00|5154.24|5153.64|5154.74|5154.14|5155.37|5154.77|5153.74|5153.14|413
1722863590000|2024-08-05 13:13:10|5154.87|5154.27|5153.74|5153.14|5155.12|5154.52|5153.74|5153.14|437
1722863600000|2024-08-05 13:13:20|5153.99|5153.39|5152.37|5151.77|5154.62|5154.02|5151.49|5150.89|476
1722863610000|2024-08-05 13:13:30|5152.87|5152.27|5153.87|5153.27|5153.99|5153.39|5151.87|5151.27|306
1722863620000|2024-08-05 13:13:40|5153.99|5153.39|5157.24|5156.64|5157.24|5156.64|5153.37|5152.77|459
1722863630000|2024-08-05 13:13:50|5157.74|5157.14|5156.24|5155.64|5157.74|5157.14|5153.37|5152.77|787
1722863640000|2024-08-05 13:14:00|5155.74|5155.14|5154.99|5154.39|5156.49|5155.89|5154.12|5153.52|207
1722863650000|2024-08-05 13:14:10|5154.87|5154.27|5152.37|5151.77|5154.87|5154.27|5152.37|5151.77|346
1722863660000|2024-08-05 13:14:20|5152.24|5151.64|5155.62|5155.02|5155.62|5155.02|5152.12|5151.52|417
1722863670000|2024-08-05 13:14:30|5156.74|5156.14|5157.12|5156.52|5159.24|5158.64|5156.37|5155.77|1066
1722863680000|2024-08-05 13:14:40|5156.99|5156.39|5152.74|5152.14|5157.24|5156.64|5152.74|5152.14|448
1722863690000|2024-08-05 13:14:50|5152.62|5152.02|5152.24|5151.64|5153.37|5152.77|5151.74|5151.14|370
1722863700000|2024-08-05 13:15:00|5152.12|5151.52|5149.24|5148.64|5152.49|5151.89|5149.24|5148.64|433
1722863710000|2024-08-05 13:15:10|5148.99|5148.39|5147.74|5147.14|5148.99|5148.39|5147.49|5146.89|470
1722863720000|2024-08-05 13:15:20|5147.62|5147.02|5149.49|5148.89|5149.62|5149.02|5147.62|5147.02|262
1722863730000|2024-08-05 13:15:30|5149.62|5149.02|5148.24|5147.64|5149.62|5149.02|5148.12|5147.52|237
1722863740000|2024-08-05 13:15:40|5148.49|5147.89|5149.49|5148.89|5150.24|5149.64|5147.99|5147.39|332
1722863750000|2024-08-05 13:15:50|5148.99|5148.39|5147.24|5146.64|5149.24|5148.64|5147.24|5146.64|526
1722863760000|2024-08-05 13:16:00|5145.99|5145.39|5139.62|5139.02|5145.99|5145.39|5139.62|5139.02|1286
1722863770000|2024-08-05 13:16:10|5140.49|5139.89|5140.24|5139.64|5141.99|5141.39|5139.87|5139.27|464
1722863780000|2024-08-05 13:16:20|5140.49|5139.89|5141.87|5141.27|5141.99|5141.39|5139.74|5139.14|360
1722863790000|2024-08-05 13:16:30|5141.74|5141.14|5145.49|5144.89|5145.49|5144.89|5141.49|5140.89|336
1722863800000|2024-08-05 13:16:40|5145.24|5144.64|5146.99|5146.39|5146.99|5146.39|5145.24|5144.64|312
1722863810000|2024-08-05 13:16:50|5147.24|5146.64|5149.24|5148.64|5149.24|5148.64|5147.24|5146.64|326
1722863820000|2024-08-05 13:17:00|5149.74|5149.14|5149.74|5149.14|5150.74|5150.14|5149.37|5148.77|254
1722863830000|2024-08-05 13:17:10|5149.62|5149.02|5149.99|5149.39|5150.62|5150.02|5149.62|5149.02|240
1722863840000|2024-08-05 13:17:20|5150.12|5149.52|5149.24|5148.64|5150.12|5149.52|5147.74|5147.14|216
1722863850000|2024-08-05 13:17:30|5148.49|5147.89|5143.99|5143.39|5148.74|5148.14|5143.99|5143.39|435
1722863860000|2024-08-05 13:17:40|5143.87|5143.27|5144.49|5143.89|5146.24|5145.64|5143.87|5143.27|218
1722863870000|2024-08-05 13:17:50|5144.99|5144.39|5144.24|5143.64|5145.49|5144.89|5143.99|5143.39|169
1722863880000|2024-08-05 13:18:00|5145.74|5145.14|5147.24|5146.64|5148.49|5147.89|5145.49|5144.89|373
1722863890000|2024-08-05 13:18:10|5147.12|5146.52|5148.74|5148.14|5148.99|5148.39|5146.24|5145.64|312
1722863900000|2024-08-05 13:18:20|5148.24|5147.64|5148.49|5147.89|5149.24|5148.64|5148.24|5147.64|239
1722863910000|2024-08-05 13:18:30|5148.37|5147.77|5149.24|5148.64|5149.49|5148.89|5148.24|5147.64|147
1722863920000|2024-08-05 13:18:40|5149.37|5148.77|5149.74|5149.14|5150.74|5150.14|5149.37|5148.77|319
1722863930000|2024-08-05 13:18:50|5149.62|5149.02|5148.74|5148.14|5149.74|5149.14|5148.49|5147.89|115
1722863940000|2024-08-05 13:19:00|5148.49|5147.89|5149.74|5149.14|5149.74|5149.14|5148.24|5147.64|182
1722863950000|2024-08-05 13:19:10|5150.37|5149.77|5154.37|5153.77|5154.37|5153.77|5150.24|5149.64|468
1722863960000|2024-08-05 13:19:20|5154.24|5153.64|5158.24|5157.64|5158.24|5157.64|5153.99|5153.39|920
1722863970000|2024-08-05 13:19:30|5158.37|5157.77|5153.49|5152.89|5158.37|5157.77|5153.24|5152.64|464
1722863980000|2024-08-05 13:19:40|5153.74|5153.14|5152.99|5152.39|5153.99|5153.39|5151.74|5151.14|387
1722863990000|2024-08-05 13:19:50|5153.12|5152.52|5153.99|5153.39|5153.99|5153.39|5151.62|5151.02|413
1722864000000|2024-08-05 13:20:00|5155.37|5154.77|5154.24|5153.64|5155.49|5154.89|5153.99|5153.39|335
1722864010000|2024-08-05 13:20:10|5154.37|5153.77|5154.49|5153.89|5155.74|5155.14|5153.49|5152.89|628
1722864020000|2024-08-05 13:20:20|5154.62|5154.02|5153.74|5153.14|5154.87|5154.27|5153.24|5152.64|202
1722864030000|2024-08-05 13:20:30|5153.24|5152.64|5155.74|5155.14|5155.74|5155.14|5152.49|5151.89|254
1722864040000|2024-08-05 13:20:40|5156.12|5155.52|5155.24|5154.64|5156.24|5155.64|5154.74|5154.14|198
1722864050000|2024-08-05 13:20:50|5155.37|5154.77|5157.24|5156.64|5157.37|5156.77|5155.37|5154.77|182
1722864060000|2024-08-05 13:21:00|5156.99|5156.39|5158.87|5158.27|5158.87|5158.27|5156.24|5155.64|350
1722864070000|2024-08-05 13:21:10|5159.24|5158.64|5159.24|5158.64|5159.24|5158.64|5158.24|5157.64|537
1722864080000|2024-08-05 13:21:20|5159.37|5158.77|5158.24|5157.64|5159.37|5158.77|5157.24|5156.64|186
1722864090000|2024-08-05 13:21:30|5157.99|5157.39|5155.49|5154.89|5157.99|5157.39|5154.99|5154.39|366
1722864100000|2024-08-05 13:21:40|5155.37|5154.77|5153.24|5152.64|5155.37|5154.77|5153.24|5152.64|365
1722864110000|2024-08-05 13:21:50|5153.49|5152.89|5155.24|5154.64|5155.49|5154.89|5151.99|5151.39|353
1722864120000|2024-08-05 13:22:00|5154.99|5154.39|5152.74|5152.14|5155.12|5154.52|5152.74|5152.14|148
1722864130000|2024-08-05 13:22:10|5152.49|5151.89|5150.49|5149.89|5152.49|5151.89|5149.99|5149.39|379
1722864140000|2024-08-05 13:22:20|5149.24|5148.64|5150.49|5149.89|5151.49|5150.89|5147.99|5147.39|456
1722864150000|2024-08-05 13:22:30|5150.24|5149.64|5149.12|5148.52|5150.62|5150.02|5149.12|5148.52|209
1722864160000|2024-08-05 13:22:40|5149.24|5148.64|5151.24|5150.64|5151.62|5151.02|5149.24|5148.64|327
1722864170000|2024-08-05 13:22:50|5151.37|5150.77|5151.62|5151.02|5152.24|5151.64|5151.37|5150.77|182
1722864180000|2024-08-05 13:23:00|5151.24|5150.64|5148.49|5147.89|5151.24|5150.64|5148.49|5147.89|170
1722864190000|2024-08-05 13:23:10|5148.62|5148.02|5149.49|5148.89|5150.87|5150.27|5148.62|5148.02|270
1722864200000|2024-08-05 13:23:20|5151.49|5150.89|5150.99|5150.39|5151.74|5151.14|5150.74|5150.14|231
1722864210000|2024-08-05 13:23:30|5150.87|5150.27|5150.37|5149.77|5151.24|5150.64|5150.37|5149.77|128
1722864220000|2024-08-05 13:23:40|5150.49|5149.89|5151.24|5150.64|5151.87|5151.27|5150.24|5149.64|318
1722864230000|2024-08-05 13:23:50|5151.37|5150.77|5151.99|5151.39|5152.99|5152.39|5151.37|5150.77|281
1722864240000|2024-08-05 13:24:00|5152.49|5151.89|5152.24|5151.64|5152.49|5151.89|5151.24|5150.64|187
1722864250000|2024-08-05 13:24:10|5153.49|5152.89|5154.24|5153.64|5154.24|5153.64|5153.12|5152.52|321
1722864260000|2024-08-05 13:24:20|5154.49|5153.89|5152.99|5152.39|5154.99|5154.39|5152.99|5152.39|445
1722864270000|2024-08-05 13:24:30|5152.49|5151.89|5151.37|5150.77|5152.49|5151.89|5150.87|5150.27|316
1722864280000|2024-08-05 13:24:40|5151.24|5150.64|5149.49|5148.89|5151.24|5150.64|5149.49|5148.89|152
1722864290000|2024-08-05 13:24:50|5149.62|5149.02|5148.99|5148.39|5149.62|5149.02|5148.37|5147.77|306
1722864300000|2024-08-05 13:25:00|5146.62|5146.02|5139.49|5138.89|5146.62|5146.02|5139.49|5138.89|1317
1722864310000|2024-08-05 13:25:10|5139.12|5138.52|5144.74|5144.14|5144.74|5144.14|5139.12|5138.52|1227
1722864320000|2024-08-05 13:25:20|5143.99|5143.39|5144.74|5144.14|5145.62|5145.02|5142.62|5142.02|671
1722864330000|2024-08-05 13:25:30|5144.49|5143.89|5144.74|5144.14|5144.99|5144.39|5143.49|5142.89|413
1722864340000|2024-08-05 13:25:40|5144.62|5144.02|5144.99|5144.39|5146.62|5146.02|5143.99|5143.39|476
1722864350000|2024-08-05 13:25:50|5145.24|5144.64|5146.87|5146.27|5146.99|5146.39|5144.62|5144.02|384
1722864360000|2024-08-05 13:26:00|5146.99|5146.39|5142.87|5142.27|5147.12|5146.52|5142.49|5141.89|532
1722864370000|2024-08-05 13:26:10|5142.74|5142.14|5141.37|5140.77|5144.24|5143.64|5141.37|5140.77|580
1722864380000|2024-08-05 13:26:20|5141.24|5140.64|5139.49|5138.89|5141.74|5141.14|5139.49|5138.89|412
1722864390000|2024-08-05 13:26:30|5139.24|5138.64|5138.99|5138.39|5139.99|5139.39|5138.99|5138.39|396
1722864400000|2024-08-05 13:26:40|5138.24|5137.64|5139.24|5138.64|5139.49|5138.89|5138.12|5137.52|383
1722864410000|2024-08-05 13:26:50|5138.74|5138.14|5139.24|5138.64|5139.87|5139.27|5138.49|5137.89|339
1722864420000|2024-08-05 13:27:00|5139.12|5138.52|5138.24|5137.64|5139.74|5139.14|5137.99|5137.39|344
1722864430000|2024-08-05 13:27:10|5139.49|5138.89|5140.74|5140.14|5140.74|5140.14|5138.99|5138.39|468
1722864440000|2024-08-05 13:27:20|5140.62|5140.02|5142.24|5141.64|5142.24|5141.64|5140.49|5139.89|337
1722864450000|2024-08-05 13:27:30|5142.37|5141.77|5141.62|5141.02|5142.49|5141.89|5141.62|5141.02|246
1722864460000|2024-08-05 13:27:40|5141.49|5140.89|5139.37|5138.77|5141.49|5140.89|5138.99|5138.39|746
1722864470000|2024-08-05 13:27:50|5138.62|5138.02|5135.99|5135.39|5138.62|5138.02|5135.99|5135.39|762
1722864480000|2024-08-05 13:28:00|5136.99|5136.39|5140.12|5139.52|5140.49|5139.89|5136.49|5135.89|655
1722864490000|2024-08-05 13:28:10|5139.37|5138.77|5135.12|5134.52|5139.37|5138.77|5135.12|5134.52|679
1722864500000|2024-08-05 13:28:20|5134.99|5134.39|5131.99|5131.39|5134.99|5134.39|5131.99|5131.39|718
1722864510000|2024-08-05 13:28:30|5132.12|5131.52|5134.12|5133.52|5134.24|5133.64|5131.74|5131.14|524
1722864520000|2024-08-05 13:28:40|5135.24|5134.64|5133.24|5132.64|5136.24|5135.64|5133.12|5132.52|518
1722864530000|2024-08-05 13:28:50|5132.99|5132.39|5134.99|5134.39|5135.12|5134.52|5132.99|5132.39|358
1722864540000|2024-08-05 13:29:00|5134.62|5134.02|5133.99|5133.39|5135.49|5134.89|5133.62|5133.02|442
1722864550000|2024-08-05 13:29:10|5133.62|5133.02|5131.49|5130.89|5133.62|5133.02|5131.49|5130.89|332
1722864560000|2024-08-05 13:29:20|5131.62|5131.02|5132.87|5132.27|5133.24|5132.64|5131.49|5130.89|557
1722864570000|2024-08-05 13:29:30|5132.74|5132.14|5132.87|5132.27|5133.12|5132.52|5132.49|5131.89|455
1722864580000|2024-08-05 13:29:40|5133.24|5132.64|5131.62|5131.02|5134.74|5134.14|5131.62|5131.02|732
1722864590000|2024-08-05 13:29:50|5131.12|5130.52|5130.74|5130.14|5133.49|5132.89|5130.74|5130.14|1244
1722864600000|2024-08-05 13:30:00|5130.64|5130.24|5120.89|5120.49|5130.64|5130.24|5117.27|5116.87|1598
1722864610000|2024-08-05 13:30:10|5122.27|5121.87|5128.64|5128.24|5130.02|5129.62|5122.27|5121.87|7591
1722864620000|2024-08-05 13:30:20|5129.02|5128.62|5129.27|5128.87|5130.89|5130.49|5127.89|5127.49|2091
1722864630000|2024-08-05 13:30:30|5129.02|5128.62|5126.14|5125.74|5131.89|5131.49|5125.89|5125.49|1631
1722864640000|2024-08-05 13:30:40|5125.27|5124.87|5126.89|5126.49|5127.52|5127.12|5123.14|5122.74|2247
1722864650000|2024-08-05 13:30:50|5126.64|5126.24|5123.39|5122.99|5128.02|5127.62|5123.39|5122.99|1940
1722864660000|2024-08-05 13:31:00|5123.89|5123.49|5128.77|5128.37|5128.77|5128.37|5123.89|5123.49|2326
1722864670000|2024-08-05 13:31:10|5129.02|5128.62|5123.77|5123.37|5129.77|5129.37|5123.52|5123.12|1706
1722864680000|2024-08-05 13:31:20|5123.52|5123.12|5124.02|5123.62|5126.64|5126.24|5123.52|5123.12|1828
1722864690000|2024-08-05 13:31:30|5124.64|5124.24|5122.14|5121.74|5125.52|5125.12|5121.77|5121.37|1800
1722864700000|2024-08-05 13:31:40|5122.52|5122.12|5127.89|5127.49|5127.89|5127.49|5122.52|5122.12|1612
1722864710000|2024-08-05 13:31:50|5127.52|5127.12|5131.52|5131.12|5131.52|5131.12|5127.14|5126.74|1753
1722864720000|2024-08-05 13:32:00|5131.89|5131.49|5132.14|5131.74|5134.39|5133.99|5131.14|5130.74|2225
1722864730000|2024-08-05 13:32:10|5132.89|5132.49|5129.77|5129.37|5133.77|5133.37|5129.14|5128.74|1752
1722864740000|2024-08-05 13:32:20|5130.02|5129.62|5130.64|5130.24|5132.39|5131.99|5129.02|5128.62|1400
1722864750000|2024-08-05 13:32:30|5130.89|5130.49|5129.77|5129.37|5132.14|5131.74|5129.77|5129.37|1394
1722864760000|2024-08-05 13:32:40|5129.39|5128.99|5130.52|5130.12|5133.02|5132.62|5128.89|5128.49|1625
1722864770000|2024-08-05 13:32:50|5130.27|5129.87|5126.14|5125.74|5130.27|5129.87|5126.14|5125.74|2296
1722864780000|2024-08-05 13:33:00|5126.39|5125.99|5131.89|5131.49|5132.27|5131.87|5126.39|5125.99|1934
1722864790000|2024-08-05 13:33:10|5132.39|5131.99|5134.64|5134.24|5135.52|5135.12|5132.39|5131.99|2102
1722864800000|2024-08-05 13:33:20|5134.52|5134.12|5133.52|5133.12|5134.77|5134.37|5133.14|5132.74|2252
1722864810000|2024-08-05 13:33:30|5133.77|5133.37|5135.77|5135.37|5136.64|5136.24|5133.52|5133.12|2075
1722864820000|2024-08-05 13:33:40|5135.64|5135.24|5140.77|5140.37|5143.52|5143.12|5135.64|5135.24|2941
1722864830000|2024-08-05 13:33:50|5140.52|5140.12|5143.89|5143.49|5143.89|5143.49|5140.52|5140.12|1821
1722864840000|2024-08-05 13:34:00|5142.89|5142.49|5147.77|5147.37|5148.39|5147.99|5140.89|5140.49|3852
1722864850000|2024-08-05 13:34:10|5146.77|5146.37|5143.52|5143.12|5148.52|5148.12|5142.89|5142.49|2012
1722864860000|2024-08-05 13:34:20|5143.02|5142.62|5142.02|5141.62|5143.27|5142.87|5139.52|5139.12|1944
1722864870000|2024-08-05 13:34:30|5141.27|5140.87|5141.39|5140.99|5142.27|5141.87|5138.77|5138.37|2106
1722864880000|2024-08-05 13:34:40|5142.02|5141.62|5140.52|5140.12|5144.27|5143.87|5140.52|5140.12|1474
1722864890000|2024-08-05 13:34:50|5140.64|5140.24|5137.27|5136.87|5141.02|5140.62|5137.02|5136.62|1566
1722864900000|2024-08-05 13:35:00|5137.14|5136.74|5138.02|5137.62|5139.39|5138.99|5135.64|5135.24|2634
1722864910000|2024-08-05 13:35:10|5137.52|5137.12|5131.89|5131.49|5137.52|5137.12|5131.39|5130.99|2178
1722864920000|2024-08-05 13:35:20|5131.52|5131.12|5135.27|5134.87|5136.89|5136.49|5131.52|5131.12|2019
1722864930000|2024-08-05 13:35:30|5135.02|5134.62|5138.02|5137.62|5138.89|5138.49|5134.02|5133.62|2148
1722864940000|2024-08-05 13:35:40|5136.52|5136.12|5139.39|5138.99|5139.77|5139.37|5136.52|5136.12|1664
1722864950000|2024-08-05 13:35:50|5138.77|5138.37|5134.02|5133.62|5138.77|5138.37|5133.77|5133.37|1337
1722864960000|2024-08-05 13:36:00|5133.39|5132.99|5131.77|5131.37|5134.14|5133.74|5131.02|5130.62|1384
1722864970000|2024-08-05 13:36:10|5132.02|5131.62|5136.52|5136.12|5136.52|5136.12|5132.02|5131.62|1372
1722864980000|2024-08-05 13:36:20|5137.02|5136.62|5138.77|5138.37|5140.52|5140.12|5137.02|5136.62|1383
1722864990000|2024-08-05 13:36:30|5138.89|5138.49|5143.77|5143.37|5143.77|5143.37|5137.89|5137.49|2093
1722865000000|2024-08-05 13:36:40|5144.02|5143.62|5144.14|5143.74|5144.27|5143.87|5141.27|5140.87|1620
1722865010000|2024-08-05 13:36:50|5143.52|5143.12|5145.27|5144.87|5146.64|5146.24|5143.52|5143.12|1453
1722865020000|2024-08-05 13:37:00|5145.77|5145.37|5147.64|5147.24|5147.89|5147.49|5144.89|5144.49|2447
1722865030000|2024-08-05 13:37:10|5147.27|5146.87|5152.89|5152.49|5152.89|5152.49|5146.39|5145.99|2105
1722865040000|2024-08-05 13:37:20|5152.77|5152.37|5151.02|5150.62|5155.52|5155.12|5150.64|5150.24|2436
1722865050000|2024-08-05 13:37:30|5150.52|5150.12|5151.77|5151.37|5152.89|5152.49|5149.27|5148.87|2039
1722865060000|2024-08-05 13:37:40|5151.02|5150.62|5148.64|5148.24|5152.27|5151.87|5148.14|5147.74|2036
1722865070000|2024-08-05 13:37:50|5148.02|5147.62|5154.64|5154.24|5155.02|5154.62|5147.52|5147.12|3087
1722865080000|2024-08-05 13:38:00|5154.14|5153.74|5148.02|5147.62|5154.14|5153.74|5148.02|5147.62|2303
1722865090000|2024-08-05 13:38:10|5148.27|5147.87|5146.64|5146.24|5148.77|5148.37|5145.77|5145.37|2280
1722865100000|2024-08-05 13:38:20|5146.52|5146.12|5150.52|5150.12|5150.52|5150.12|5145.27|5144.87|1768
1722865110000|2024-08-05 13:38:30|5152.02|5151.62|5154.27|5153.87|5154.77|5154.37|5151.27|5150.87|1471
1722865120000|2024-08-05 13:38:40|5154.64|5154.24|5155.39|5154.99|5155.52|5155.12|5152.77|5152.37|1967
1722865130000|2024-08-05 13:38:50|5155.52|5155.12|5154.77|5154.37|5155.52|5155.12|5152.77|5152.37|1422
1722865140000|2024-08-05 13:39:00|5155.27|5154.87|5155.64|5155.24|5155.77|5155.37|5154.27|5153.87|1492
1722865150000|2024-08-05 13:39:10|5157.64|5157.24|5161.14|5160.74|5161.14|5160.74|5157.64|5157.24|2385
1722865160000|2024-08-05 13:39:20|5161.27|5160.87|5162.27|5161.87|5163.77|5163.37|5161.27|5160.87|1660
1722865170000|2024-08-05 13:39:30|5162.52|5162.12|5164.27|5163.87|5164.52|5164.12|5161.64|5161.24|1140
1722865180000|2024-08-05 13:39:40|5164.14|5163.74|5168.77|5168.37|5168.77|5168.37|5164.14|5163.74|2348
1722865190000|2024-08-05 13:39:50|5168.52|5168.12|5172.27|5171.87|5174.52|5174.12|5168.52|5168.12|3667
1722865200000|2024-08-05 13:40:00|5172.02|5171.62|5170.64|5170.24|5172.02|5171.62|5167.77|5167.37|3476
1722865210000|2024-08-05 13:40:10|5170.39|5169.99|5169.27|5168.87|5172.27|5171.87|5169.27|5168.87|1943
1722865220000|2024-08-05 13:40:20|5168.39|5167.99|5163.77|5163.37|5169.14|5168.74|5163.77|5163.37|2866
1722865230000|2024-08-05 13:40:30|5164.02|5163.62|5160.27|5159.87|5165.64|5165.24|5160.27|5159.87|1850
1722865240000|2024-08-05 13:40:40|5160.89|5160.49|5156.27|5155.87|5162.27|5161.87|5156.27|5155.87|2356
1722865250000|2024-08-05 13:40:50|5156.02|5155.62|5157.02|5156.62|5158.14|5157.74|5154.02|5153.62|2948
1722865260000|2024-08-05 13:41:00|5157.77|5157.37|5164.89|5164.49|5165.39|5164.99|5155.77|5155.37|2851
1722865270000|2024-08-05 13:41:10|5165.52|5165.12|5163.02|5162.62|5169.52|5169.12|5163.02|5162.62|2038
1722865280000|2024-08-05 13:41:20|5162.89|5162.49|5161.02|5160.62|5163.02|5162.62|5160.02|5159.62|1793
1722865290000|2024-08-05 13:41:30|5160.27|5159.87|5162.77|5162.37|5162.77|5162.37|5159.02|5158.62|1493
1722865300000|2024-08-05 13:41:40|5162.27|5161.87|5159.89|5159.49|5162.52|5162.12|5158.64|5158.24|1649
1722865310000|2024-08-05 13:41:50|5159.52|5159.12|5151.89|5151.49|5160.02|5159.62|5151.89|5151.49|1716
1722865320000|2024-08-05 13:42:00|5151.77|5151.37|5151.39|5150.99|5154.02|5153.62|5151.39|5150.99|1790
1722865330000|2024-08-05 13:42:10|5152.02|5151.62|5151.14|5150.74|5153.02|5152.62|5149.77|5149.37|1762
1722865340000|2024-08-05 13:42:20|5150.52|5150.12|5147.27|5146.87|5153.64|5153.24|5147.02|5146.62|1279
1722865350000|2024-08-05 13:42:30|5147.02|5146.62|5148.89|5148.49|5149.52|5149.12|5146.64|5146.24|1174
1722865360000|2024-08-05 13:42:40|5149.14|5148.74|5155.89|5155.49|5156.39|5155.99|5147.64|5147.24|1790
1722865370000|2024-08-05 13:42:50|5156.02|5155.62|5151.39|5150.99|5157.64|5157.24|5150.52|5150.12|1469
1722865380000|2024-08-05 13:43:00|5152.64|5152.24|5160.89|5160.49|5162.14|5161.74|5152.39|5151.99|1283
1722865390000|2024-08-05 13:43:10|5160.52|5160.12|5161.27|5160.87|5163.14|5162.74|5159.89|5159.49|1063
1722865400000|2024-08-05 13:43:20|5161.14|5160.74|5162.02|5161.62|5162.02|5161.62|5158.14|5157.74|669
1722865410000|2024-08-05 13:43:30|5162.14|5161.74|5159.39|5158.99|5162.89|5162.49|5157.52|5157.12|867
1722865420000|2024-08-05 13:43:40|5158.64|5158.24|5153.39|5152.99|5159.02|5158.62|5153.39|5152.99|875
1722865430000|2024-08-05 13:43:50|5153.27|5152.87|5155.27|5154.87|5155.27|5154.87|5152.14|5151.74|932
1722865440000|2024-08-05 13:44:00|5155.39|5154.99|5149.64|5149.24|5155.89|5155.49|5149.14|5148.74|842
1722865450000|2024-08-05 13:44:10|5150.89|5150.49|5149.77|5149.37|5151.27|5150.87|5148.39|5147.99|835
1722865460000|2024-08-05 13:44:20|5149.64|5149.24|5146.77|5146.37|5150.52|5150.12|5146.77|5146.37|697
1722865470000|2024-08-05 13:44:30|5146.64|5146.24|5150.89|5150.49|5150.89|5150.49|5146.64|5146.24|511
1722865480000|2024-08-05 13:44:40|5150.77|5150.37|5152.02|5151.62|5152.27|5151.87|5149.64|5149.24|637
1722865490000|2024-08-05 13:44:50|5152.89|5152.49|5156.89|5156.49|5157.77|5157.37|5152.89|5152.49|1138
1722865500000|2024-08-05 13:45:00|5156.77|5156.37|5165.64|5165.24|5166.64|5166.24|5154.77|5154.37|1553
1722865510000|2024-08-05 13:45:10|5166.27|5165.87|5165.02|5164.62|5166.77|5166.37|5164.02|5163.62|930
1722865520000|2024-08-05 13:45:20|5165.14|5164.74|5164.89|5164.49|5167.02|5166.62|5163.52|5163.12|1406
1722865530000|2024-08-05 13:45:30|5163.64|5163.24|5167.77|5167.37|5171.89|5171.49|5163.64|5163.24|2259
1722865540000|2024-08-05 13:45:40|5167.52|5167.12|5172.52|5172.12|5172.64|5172.24|5167.52|5167.12|3677
1722865550000|2024-08-05 13:45:50|5173.02|5172.62|5174.27|5173.87|5175.77|5175.37|5172.52|5172.12|2664
1722865560000|2024-08-05 13:46:00|5174.02|5173.62|5173.02|5172.62|5174.27|5173.87|5171.02|5170.62|1902
1722865570000|2024-08-05 13:46:10|5172.77|5172.37|5171.27|5170.87|5172.77|5172.37|5169.02|5168.62|2522
1722865580000|2024-08-05 13:46:20|5171.52|5171.12|5171.02|5170.62|5172.77|5172.37|5169.27|5168.87|1496
1722865590000|2024-08-05 13:46:30|5171.27|5170.87|5175.77|5175.37|5178.02|5177.62|5171.27|5170.87|3526
1722865600000|2024-08-05 13:46:40|5175.52|5175.12|5176.14|5175.74|5178.27|5177.87|5172.39|5171.99|2277
1722865610000|2024-08-05 13:46:50|5176.52|5176.12|5173.27|5172.87|5178.27|5177.87|5173.27|5172.87|2387
1722865620000|2024-08-05 13:47:00|5173.02|5172.62|5177.27|5176.87|5177.64|5177.24|5173.02|5172.62|2317
1722865630000|2024-08-05 13:47:10|5177.02|5176.62|5173.27|5172.87|5177.02|5176.62|5172.52|5172.12|2615
1722865640000|2024-08-05 13:47:20|5174.02|5173.62|5171.52|5171.12|5174.52|5174.12|5171.27|5170.87|2145
1722865650000|2024-08-05 13:47:30|5171.02|5170.62|5174.02|5173.62|5177.02|5176.62|5171.02|5170.62|3215
1722865660000|2024-08-05 13:47:40|5174.64|5174.24|5177.27|5176.87|5177.77|5177.37|5174.02|5173.62|1542
1722865670000|2024-08-05 13:47:50|5176.77|5176.37|5179.02|5178.62|5179.02|5178.62|5176.52|5176.12|1595
1722865680000|2024-08-05 13:48:00|5178.77|5178.37|5173.77|5173.37|5178.77|5178.37|5173.52|5173.12|3053
1722865690000|2024-08-05 13:48:10|5174.02|5173.62|5174.27|5173.87|5175.52|5175.12|5173.77|5173.37|1537
1722865700000|2024-08-05 13:48:20|5174.52|5174.12|5176.02|5175.62|5176.02|5175.62|5174.52|5174.12|1716
1722865710000|2024-08-05 13:48:30|5178.02|5177.62|5175.64|5175.24|5179.02|5178.62|5175.14|5174.74|1506
1722865720000|2024-08-05 13:48:40|5175.77|5175.37|5178.52|5178.12|5179.89|5179.49|5175.52|5175.12|1501
1722865730000|2024-08-05 13:48:50|5178.39|5177.99|5180.27|5179.87|5181.27|5180.87|5177.39|5176.99|1772
1722865740000|2024-08-05 13:49:00|5180.02|5179.62|5179.27|5178.87|5182.39|5181.99|5179.27|5178.87|1894
1722865750000|2024-08-05 13:49:10|5179.52|5179.12|5178.27|5177.87|5181.27|5180.87|5177.77|5177.37|1806
1722865760000|2024-08-05 13:49:20|5179.77|5179.37|5181.02|5180.62|5183.14|5182.74|5179.02|5178.62|3692
1722865770000|2024-08-05 13:49:30|5180.89|5180.49|5183.52|5183.12|5184.02|5183.62|5180.89|5180.49|1354
1722865780000|2024-08-05 13:49:40|5184.14|5183.74|5185.64|5185.24|5185.77|5185.37|5183.77|5183.37|1891
1722865790000|2024-08-05 13:49:50|5185.52|5185.12|5184.77|5184.37|5186.02|5185.62|5184.27|5183.87|1621
1722865800000|2024-08-05 13:50:00|5183.52|5183.12|5181.02|5180.62|5184.39|5183.99|5177.77|5177.37|3036
1722865810000|2024-08-05 13:50:10|5181.52|5181.12|5188.02|5187.62|5188.27|5187.87|5179.27|5178.87|3105
1722865820000|2024-08-05 13:50:20|5188.27|5187.87|5189.27|5188.87|5189.27|5188.87|5186.27|5185.87|2543
1722865830000|2024-08-05 13:50:30|5189.77|5189.37|5189.27|5188.87|5190.02|5189.62|5186.27|5185.87|2276
1722865840000|2024-08-05 13:50:40|5188.77|5188.37|5189.52|5189.12|5190.27|5189.87|5187.02|5186.62|1880
1722865850000|2024-08-05 13:50:50|5189.77|5189.37|5189.77|5189.37|5191.02|5190.62|5188.27|5187.87|1961
1722865860000|2024-08-05 13:51:00|5189.52|5189.12|5190.77|5190.37|5191.02|5190.62|5185.77|5185.37|1706
1722865870000|2024-08-05 13:51:10|5190.52|5190.12|5193.02|5192.62|5194.14|5193.74|5190.52|5190.12|2365
1722865880000|2024-08-05 13:51:20|5193.27|5192.87|5191.02|5190.62|5193.77|5193.37|5190.52|5190.12|1976
1722865890000|2024-08-05 13:51:30|5190.77|5190.37|5192.64|5192.24|5193.02|5192.62|5189.14|5188.74|1277
1722865900000|2024-08-05 13:51:40|5192.52|5192.12|5192.77|5192.37|5194.27|5193.87|5190.77|5190.37|1352
1722865910000|2024-08-05 13:51:50|5192.27|5191.87|5188.02|5187.62|5192.27|5191.87|5187.64|5187.24|1705
1722865920000|2024-08-05 13:52:00|5187.27|5186.87|5186.02|5185.62|5187.52|5187.12|5183.89|5183.49|1400
1722865930000|2024-08-05 13:52:10|5185.77|5185.37|5189.77|5189.37|5189.77|5189.37|5185.14|5184.74|1711
1722865940000|2024-08-05 13:52:20|5189.64|5189.24|5190.89|5190.49|5191.52|5191.12|5188.02|5187.62|1311
1722865950000|2024-08-05 13:52:30|5190.77|5190.37|5194.89|5194.49|5195.52|5195.12|5190.77|5190.37|1627
1722865960000|2024-08-05 13:52:40|5195.02|5194.62|5190.27|5189.87|5195.39|5194.99|5190.27|5189.87|1596
1722865970000|2024-08-05 13:52:50|5190.64|5190.24|5190.14|5189.74|5191.64|5191.24|5189.27|5188.87|1219
1722865980000|2024-08-05 13:53:00|5189.77|5189.37|5188.14|5187.74|5190.52|5190.12|5188.14|5187.74|1179
1722865990000|2024-08-05 13:53:10|5188.52|5188.12|5183.64|5183.24|5189.02|5188.62|5182.14|5181.74|1900
1722866000000|2024-08-05 13:53:20|5184.52|5184.12|5181.39|5180.99|5185.14|5184.74|5181.27|5180.87|1681
1722866010000|2024-08-05 13:53:30|5181.27|5180.87|5177.77|5177.37|5183.77|5183.37|5177.52|5177.12|1732
1722866020000|2024-08-05 13:53:40|5177.52|5177.12|5175.02|5174.62|5178.14|5177.74|5175.02|5174.62|2016
1722866030000|2024-08-05 13:53:50|5175.27|5174.87|5179.77|5179.37|5179.89|5179.49|5174.77|5174.37|1682
1722866040000|2024-08-05 13:54:00|5179.14|5178.74|5177.02|5176.62|5181.02|5180.62|5176.77|5176.37|1838
1722866050000|2024-08-05 13:54:10|5176.77|5176.37|5180.02|5179.62|5180.77|5180.37|5176.77|5176.37|1560
1722866060000|2024-08-05 13:54:20|5180.52|5180.12|5182.02|5181.62|5182.39|5181.99|5179.52|5179.12|1270
1722866070000|2024-08-05 13:54:30|5182.27|5181.87|5177.52|5177.12|5183.52|5183.12|5177.02|5176.62|1518
1722866080000|2024-08-05 13:54:40|5177.39|5176.99|5175.64|5175.24|5178.52|5178.12|5175.64|5175.24|1110
1722866090000|2024-08-05 13:54:50|5176.02|5175.62|5178.02|5177.62|5179.52|5179.12|5175.77|5175.37|1360
1722866100000|2024-08-05 13:55:00|5177.39|5176.99|5174.27|5173.87|5178.77|5178.37|5173.64|5173.24|2022
1722866110000|2024-08-05 13:55:10|5174.52|5174.12|5179.02|5178.62|5180.02|5179.62|5174.52|5174.12|1266
1722866120000|2024-08-05 13:55:20|5179.27|5178.87|5179.52|5179.12|5182.14|5181.74|5178.52|5178.12|1111
1722866130000|2024-08-05 13:55:30|5179.77|5179.37|5178.52|5178.12|5180.39|5179.99|5177.27|5176.87|1252
1722866140000|2024-08-05 13:55:40|5178.64|5178.24|5176.77|5176.37|5179.27|5178.87|5175.52|5175.12|898
1722866150000|2024-08-05 13:55:50|5176.39|5175.99|5174.02|5173.62|5177.27|5176.87|5174.02|5173.62|1006
1722866160000|2024-08-05 13:56:00|5173.77|5173.37|5174.02|5173.62|5175.14|5174.74|5172.77|5172.37|1402
1722866170000|2024-08-05 13:56:10|5173.77|5173.37|5171.02|5170.62|5174.77|5174.37|5169.77|5169.37|1633
1722866180000|2024-08-05 13:56:20|5170.77|5170.37|5173.02|5172.62|5173.52|5173.12|5170.02|5169.62|1406
1722866190000|2024-08-05 13:56:30|5172.89|5172.49|5171.89|5171.49|5177.27|5176.87|5171.77|5171.37|1254
1722866200000|2024-08-05 13:56:40|5172.52|5172.12|5177.27|5176.87|5177.77|5177.37|5172.52|5172.12|1238
1722866210000|2024-08-05 13:56:50|5177.52|5177.12|5176.64|5176.24|5178.52|5178.12|5175.39|5174.99|1245
1722866220000|2024-08-05 13:57:00|5176.27|5175.87|5174.02|5173.62|5177.27|5176.87|5173.14|5172.74|1168
1722866230000|2024-08-05 13:57:10|5174.77|5174.37|5171.27|5170.87|5174.77|5174.37|5170.52|5170.12|1435
1722866240000|2024-08-05 13:57:20|5171.77|5171.37|5171.14|5170.74|5172.89|5172.49|5170.77|5170.37|1395
1722866250000|2024-08-05 13:57:30|5171.77|5171.37|5175.02|5174.62|5175.52|5175.12|5170.52|5170.12|1493
1722866260000|2024-08-05 13:57:40|5175.52|5175.12|5172.64|5172.24|5175.89|5175.49|5171.77|5171.37|1159
1722866270000|2024-08-05 13:57:50|5173.02|5172.62|5172.64|5172.24|5173.14|5172.74|5171.27|5170.87|1292
1722866280000|2024-08-05 13:58:00|5172.27|5171.87|5169.52|5169.12|5172.89|5172.49|5169.27|5168.87|1445
1722866290000|2024-08-05 13:58:10|5169.14|5168.74|5171.77|5171.37|5172.27|5171.87|5169.02|5168.62|1389
1722866300000|2024-08-05 13:58:20|5171.89|5171.49|5170.89|5170.49|5174.14|5173.74|5169.14|5168.74|1088
1722866310000|2024-08-05 13:58:30|5169.89|5169.49|5171.89|5171.49|5173.52|5173.12|5169.64|5169.24|918
1722866320000|2024-08-05 13:58:40|5171.64|5171.24|5171.77|5171.37|5171.77|5171.37|5168.64|5168.24|1076
1722866330000|2024-08-05 13:58:50|5172.14|5171.74|5173.14|5172.74|5173.39|5172.99|5171.52|5171.12|671
1722866340000|2024-08-05 13:59:00|5172.89|5172.49|5175.39|5174.99|5175.39|5174.99|5171.14|5170.74|857
1722866350000|2024-08-05 13:59:10|5175.64|5175.24|5175.52|5175.12|5175.89|5175.49|5173.27|5172.87|855
1722866360000|2024-08-05 13:59:20|5175.77|5175.37|5177.52|5177.12|5178.02|5177.62|5175.27|5174.87|934
1722866370000|2024-08-05 13:59:30|5177.39|5176.99|5173.89|5173.49|5177.39|5176.99|5173.02|5172.62|608
1722866380000|2024-08-05 13:59:40|5173.39|5172.99|5175.02|5174.62|5175.27|5174.87|5172.52|5172.12|730
1722866390000|2024-08-05 13:59:50|5174.39|5173.99|5167.14|5166.74|5174.39|5173.99|5167.14|5166.74|820
1722866400000|2024-08-05 14:00:00|5166.77|5166.37|5198.14|5197.74|5198.14|5197.74|5166.77|5166.37|3133
1722866410000|2024-08-05 14:00:10|5198.27|5197.87|5202.27|5201.87|5205.39|5204.99|5198.27|5197.87|4875
1722866420000|2024-08-05 14:00:20|5202.89|5202.49|5207.64|5207.24|5208.39|5207.99|5202.89|5202.49|3612
1722866430000|2024-08-05 14:00:30|5208.27|5207.87|5205.27|5204.87|5208.27|5207.87|5203.27|5202.87|3296
1722866440000|2024-08-05 14:00:40|5205.02|5204.62|5208.89|5208.49|5208.89|5208.49|5203.77|5203.37|2993
1722866450000|2024-08-05 14:00:50|5208.64|5208.24|5213.52|5213.12|5214.27|5213.87|5208.27|5207.87|2655
1722866460000|2024-08-05 14:01:00|5213.77|5213.37|5210.77|5210.37|5214.52|5214.12|5209.52|5209.12|2845
1722866470000|2024-08-05 14:01:10|5210.64|5210.24|5213.64|5213.24|5214.02|5213.62|5209.77|5209.37|2355
1722866480000|2024-08-05 14:01:20|5214.27|5213.87|5215.77|5215.37|5216.02|5215.62|5213.27|5212.87|2282
1722866490000|2024-08-05 14:01:30|5216.27|5215.87|5220.52|5220.12|5220.52|5220.12|5215.02|5214.62|2717
1722866500000|2024-08-05 14:01:40|5220.39|5219.99|5221.14|5220.74|5223.52|5223.12|5220.27|5219.87|4083
1722866510000|2024-08-05 14:01:50|5221.27|5220.87|5223.39|5222.99|5224.77|5224.37|5220.52|5220.12|2953
1722866520000|2024-08-05 14:02:00|5223.27|5222.87|5220.02|5219.62|5224.27|5223.87|5219.77|5219.37|2216
1722866530000|2024-08-05 14:02:10|5219.52|5219.12|5215.64|5215.24|5222.64|5222.24|5215.52|5215.12|3046
1722866540000|2024-08-05 14:02:20|5215.52|5215.12|5213.77|5213.37|5217.27|5216.87|5213.77|5213.37|2219
1722866550000|2024-08-05 14:02:30|5214.02|5213.62|5213.27|5212.87|5214.77|5214.37|5211.02|5210.62|3542
1722866560000|2024-08-05 14:02:40|5214.02|5213.62|5212.52|5212.12|5217.77|5217.37|5212.52|5212.12|3282
1722866570000|2024-08-05 14:02:50|5212.77|5212.37|5213.77|5213.37|5215.52|5215.12|5210.77|5210.37|2171
1722866580000|2024-08-05 14:03:00|5213.02|5212.62|5212.52|5212.12|5214.52|5214.12|5209.77|5209.37|2542
1722866590000|2024-08-05 14:03:10|5212.27|5211.87|5215.14|5214.74|5215.14|5214.74|5210.77|5210.37|2650
1722866600000|2024-08-05 14:03:20|5216.02|5215.62|5214.02|5213.62|5216.52|5216.12|5211.77|5211.37|2538
1722866610000|2024-08-05 14:03:30|5214.27|5213.87|5213.27|5212.87|5214.77|5214.37|5212.39|5211.99|1682
1722866620000|2024-08-05 14:03:40|5213.52|5213.12|5208.77|5208.37|5213.77|5213.37|5208.77|5208.37|1697
1722866630000|2024-08-05 14:03:50|5208.52|5208.12|5208.77|5208.37|5209.89|5209.49|5208.39|5207.99|1979
1722866640000|2024-08-05 14:04:00|5209.02|5208.62|5210.77|5210.37|5211.14|5210.74|5206.52|5206.12|2342
1722866650000|2024-08-05 14:04:10|5211.02|5210.62|5211.52|5211.12|5214.52|5214.12|5211.02|5210.62|1929
1722866660000|2024-08-05 14:04:20|5211.02|5210.62|5210.02|5209.62|5211.52|5211.12|5208.52|5208.12|2066
1722866670000|2024-08-05 14:04:30|5209.02|5208.62|5209.02|5208.62|5209.77|5209.37|5207.02|5206.62|1959
1722866680000|2024-08-05 14:04:40|5209.27|5208.87|5210.27|5209.87|5212.89|5212.49|5209.27|5208.87|1853
1722866690000|2024-08-05 14:04:50|5209.77|5209.37|5208.77|5208.37|5209.77|5209.37|5206.77|5206.37|1606
1722866700000|2024-08-05 14:05:00|5208.52|5208.12|5204.89|5204.49|5208.52|5208.12|5202.77|5202.37|3185
1722866710000|2024-08-05 14:05:10|5205.27|5204.87|5208.02|5207.62|5208.77|5208.37|5204.02|5203.62|2195
1722866720000|2024-08-05 14:05:20|5209.27|5208.87|5209.27|5208.87|5211.02|5210.62|5207.77|5207.37|1938
1722866730000|2024-08-05 14:05:30|5209.02|5208.62|5211.14|5210.74|5212.02|5211.62|5209.02|5208.62|1784
1722866740000|2024-08-05 14:05:40|5211.27|5210.87|5210.02|5209.62|5212.52|5212.12|5209.77|5209.37|1669
1722866750000|2024-08-05 14:05:50|5209.89|5209.49|5203.64|5203.24|5211.27|5210.87|5203.64|5203.24|2230
1722866760000|2024-08-05 14:06:00|5204.14|5203.74|5202.27|5201.87|5204.77|5204.37|5202.27|5201.87|1547
1722866770000|2024-08-05 14:06:10|5202.02|5201.62|5200.39|5199.99|5202.02|5201.62|5199.27|5198.87|1753
1722866780000|2024-08-05 14:06:20|5200.77|5200.37|5198.52|5198.12|5200.77|5200.37|5197.64|5197.24|1878
1722866790000|2024-08-05 14:06:30|5198.27|5197.87|5195.27|5194.87|5198.27|5197.87|5194.02|5193.62|1994
1722866800000|2024-08-05 14:06:40|5195.02|5194.62|5195.27|5194.87|5196.52|5196.12|5194.52|5194.12|1572
1722866810000|2024-08-05 14:06:50|5195.77|5195.37|5196.27|5195.87|5198.52|5198.12|5195.27|5194.87|1457
1722866820000|2024-08-05 14:07:00|5196.02|5195.62|5194.52|5194.12|5196.02|5195.62|5193.27|5192.87|1169
1722866830000|2024-08-05 14:07:10|5193.77|5193.37|5192.77|5192.37|5194.02|5193.62|5190.52|5190.12|1789
1722866840000|2024-08-05 14:07:20|5193.02|5192.62|5193.39|5192.99|5195.39|5194.99|5191.89|5191.49|1460
1722866850000|2024-08-05 14:07:30|5193.77|5193.37|5193.52|5193.12|5196.02|5195.62|5193.02|5192.62|1019
1722866860000|2024-08-05 14:07:40|5193.39|5192.99|5192.27|5191.87|5195.02|5194.62|5190.64|5190.24|1498
1722866870000|2024-08-05 14:07:50|5192.77|5192.37|5191.77|5191.37|5193.27|5192.87|5191.52|5191.12|1125
1722866880000|2024-08-05 14:08:00|5191.39|5190.99|5188.02|5187.62|5191.64|5191.24|5188.02|5187.62|1656
1722866890000|2024-08-05 14:08:10|5188.27|5187.87|5187.77|5187.37|5189.14|5188.74|5186.02|5185.62|1748
1722866900000|2024-08-05 14:08:20|5188.27|5187.87|5189.27|5188.87|5191.52|5191.12|5188.27|5187.87|1671
1722866910000|2024-08-05 14:08:30|5188.27|5187.87|5191.77|5191.37|5191.77|5191.37|5188.02|5187.62|1022
1722866920000|2024-08-05 14:08:40|5190.77|5190.37|5193.52|5193.12|5194.77|5194.37|5190.77|5190.37|1407
1722866930000|2024-08-05 14:08:50|5193.02|5192.62|5191.27|5190.87|5194.52|5194.12|5191.27|5190.87|2541
1722866940000|2024-08-05 14:09:00|5190.89|5190.49|5188.52|5188.12|5190.89|5190.49|5187.64|5187.24|1456
1722866950000|2024-08-05 14:09:10|5188.77|5188.37|5184.77|5184.37|5190.27|5189.87|5184.77|5184.37|1526
1722866960000|2024-08-05 14:09:20|5184.52|5184.12|5185.39|5184.99|5187.52|5187.12|5183.02|5182.62|2065
1722866970000|2024-08-05 14:09:30|5185.27|5184.87|5185.27|5184.87|5186.77|5186.37|5184.14|5183.74|1236
1722866980000|2024-08-05 14:09:40|5185.02|5184.62|5186.77|5186.37|5188.77|5188.37|5184.39|5183.99|1298
1722866990000|2024-08-05 14:09:50|5186.52|5186.12|5189.39|5188.99|5189.64|5189.24|5186.02|5185.62|1432
1722867000000|2024-08-05 14:10:00|5189.27|5188.87|5186.52|5186.12|5189.89|5189.49|5186.52|5186.12|1857
1722867010000|2024-08-05 14:10:10|5186.14|5185.74|5181.52|5181.12|5186.52|5186.12|5181.27|5180.87|1830
1722867020000|2024-08-05 14:10:20|5181.27|5180.87|5179.77|5179.37|5182.52|5182.12|5179.52|5179.12|1707
1722867030000|2024-08-05 14:10:30|5179.52|5179.12|5181.52|5181.12|5182.02|5181.62|5177.52|5177.12|1946
1722867040000|2024-08-05 14:10:40|5181.39|5180.99|5185.02|5184.62|5185.14|5184.74|5180.89|5180.49|1057
1722867050000|2024-08-05 14:10:50|5184.77|5184.37|5182.27|5181.87|5184.77|5184.37|5180.89|5180.49|1093
1722867060000|2024-08-05 14:11:00|5181.52|5181.12|5180.02|5179.62|5181.52|5181.12|5178.27|5177.87|1141
1722867070000|2024-08-05 14:11:10|5180.27|5179.87|5178.02|5177.62|5180.52|5180.12|5177.27|5176.87|1162
1722867080000|2024-08-05 14:11:20|5178.52|5178.12|5178.02|5177.62|5181.77|5181.37|5178.02|5177.62|994
1722867090000|2024-08-05 14:11:30|5177.64|5177.24|5180.89|5180.49|5181.52|5181.12|5177.64|5177.24|835
1722867100000|2024-08-05 14:11:40|5181.02|5180.62|5185.64|5185.24|5185.64|5185.24|5180.77|5180.37|999
1722867110000|2024-08-05 14:11:50|5185.39|5184.99|5186.14|5185.74|5186.52|5186.12|5184.52|5184.12|876
1722867120000|2024-08-05 14:12:00|5185.27|5184.87|5181.02|5180.62|5185.27|5184.87|5179.64|5179.24|1065
1722867130000|2024-08-05 14:12:10|5181.39|5180.99|5178.27|5177.87|5181.39|5180.99|5177.77|5177.37|1022
1722867140000|2024-08-05 14:12:20|5178.52|5178.12|5180.02|5179.62|5180.89|5180.49|5177.89|5177.49|1319
1722867150000|2024-08-05 14:12:30|5179.89|5179.49|5174.02|5173.62|5179.89|5179.49|5173.52|5173.12|1350
1722867160000|2024-08-05 14:12:40|5174.14|5173.74|5178.02|5177.62|5180.52|5180.12|5173.77|5173.37|1647
1722867170000|2024-08-05 14:12:50|5177.39|5176.99|5173.77|5173.37|5177.39|5176.99|5173.52|5173.12|971
1722867180000|2024-08-05 14:13:00|5173.64|5173.24|5179.39|5178.99|5179.52|5179.12|5173.64|5173.24|998
1722867190000|2024-08-05 14:13:10|5179.14|5178.74|5183.89|5183.49|5185.02|5184.62|5179.02|5178.62|1236
1722867200000|2024-08-05 14:13:20|5183.39|5182.99|5186.27|5185.87|5186.77|5186.37|5181.77|5181.37|1906
1722867210000|2024-08-05 14:13:30|5186.02|5185.62|5185.27|5184.87|5188.64|5188.24|5184.52|5184.12|1466
1722867220000|2024-08-05 14:13:40|5184.52|5184.12|5185.52|5185.12|5186.27|5185.87|5184.02|5183.62|1252
1722867230000|2024-08-05 14:13:50|5184.52|5184.12|5183.77|5183.37|5185.64|5185.24|5181.39|5180.99|1121
1722867240000|2024-08-05 14:14:00|5183.27|5182.87|5186.39|5185.99|5187.52|5187.12|5181.64|5181.24|1524
1722867250000|2024-08-05 14:14:10|5186.27|5185.87|5182.77|5182.37|5187.27|5186.87|5182.52|5182.12|1532
1722867260000|2024-08-05 14:14:20|5184.27|5183.87|5184.52|5184.12|5186.77|5186.37|5183.64|5183.24|1329
1722867270000|2024-08-05 14:14:30|5185.02|5184.62|5189.27|5188.87|5190.27|5189.87|5185.02|5184.62|1799
1722867280000|2024-08-05 14:14:40|5190.02|5189.62|5191.77|5191.37|5192.27|5191.87|5189.77|5189.37|1461
1722867290000|2024-08-05 14:14:50|5191.27|5190.87|5192.02|5191.62|5192.27|5191.87|5190.27|5189.87|1089
1722867300000|2024-08-05 14:15:00|5191.27|5190.87|5189.14|5188.74|5191.27|5190.87|5186.27|5185.87|1890
1722867310000|2024-08-05 14:15:10|5189.27|5188.87|5188.52|5188.12|5190.27|5189.87|5188.14|5187.74|1617
1722867320000|2024-08-05 14:15:20|5189.52|5189.12|5183.02|5182.62|5190.02|5189.62|5183.02|5182.62|1603
1722867330000|2024-08-05 14:15:30|5182.77|5182.37|5185.52|5185.12|5185.52|5185.12|5182.14|5181.74|1122
1722867340000|2024-08-05 14:15:40|5185.02|5184.62|5184.27|5183.87|5186.77|5186.37|5182.77|5182.37|1414
1722867350000|2024-08-05 14:15:50|5183.52|5183.12|5186.77|5186.37|5186.89|5186.49|5181.77|5181.37|1416
1722867360000|2024-08-05 14:16:00|5185.77|5185.37|5189.77|5189.37|5190.64|5190.24|5185.02|5184.62|1570
1722867370000|2024-08-05 14:16:10|5190.27|5189.87|5189.27|5188.87|5191.77|5191.37|5188.27|5187.87|1918
1722867380000|2024-08-05 14:16:20|5189.77|5189.37|5190.27|5189.87|5192.02|5191.62|5189.39|5188.99|1618
1722867390000|2024-08-05 14:16:30|5190.52|5190.12|5189.39|5188.99|5191.27|5190.87|5188.52|5188.12|1286
1722867400000|2024-08-05 14:16:40|5189.27|5188.87|5189.77|5189.37|5191.52|5191.12|5189.02|5188.62|1096
1722867410000|2024-08-05 14:16:50|5190.52|5190.12|5185.77|5185.37|5191.27|5190.87|5185.52|5185.12|1214
1722867420000|2024-08-05 14:17:00|5186.39|5185.99|5184.27|5183.87|5187.52|5187.12|5183.52|5183.12|1548
1722867430000|2024-08-05 14:17:10|5184.52|5184.12|5186.77|5186.37|5186.77|5186.37|5181.77|5181.37|1580
1722867440000|2024-08-05 14:17:20|5187.02|5186.62|5187.52|5187.12|5189.52|5189.12|5186.77|5186.37|1377
1722867450000|2024-08-05 14:17:30|5187.64|5187.24|5189.27|5188.87|5190.77|5190.37|5186.02|5185.62|1238
1722867460000|2024-08-05 14:17:40|5189.52|5189.12|5189.27|5188.87|5189.77|5189.37|5186.77|5186.37|1676
1722867470000|2024-08-05 14:17:50|5189.52|5189.12|5190.52|5190.12|5190.52|5190.12|5187.02|5186.62|1430
1722867480000|2024-08-05 14:18:00|5190.02|5189.62|5189.27|5188.87|5191.52|5191.12|5189.27|5188.87|1263
1722867490000|2024-08-05 14:18:10|5188.27|5187.87|5194.52|5194.12|5194.52|5194.12|5188.02|5187.62|2295
1722867500000|2024-08-05 14:18:20|5195.27|5194.87|5196.27|5195.87|5197.27|5196.87|5194.77|5194.37|1718
1722867510000|2024-08-05 14:18:30|5195.77|5195.37|5199.27|5198.87|5199.27|5198.87|5195.02|5194.62|1989
1722867520000|2024-08-05 14:18:40|5199.52|5199.12|5195.27|5194.87|5199.52|5199.12|5195.02|5194.62|1181
1722867530000|2024-08-05 14:18:50|5195.89|5195.49|5196.52|5196.12|5197.89|5197.49|5195.77|5195.37|782
1722867540000|2024-08-05 14:19:00|5196.02|5195.62|5191.27|5190.87|5197.02|5196.62|5190.52|5190.12|1576
1722867550000|2024-08-05 14:19:10|5191.52|5191.12|5193.77|5193.37|5194.02|5193.62|5189.77|5189.37|1328
1722867560000|2024-08-05 14:19:20|5194.02|5193.62|5195.77|5195.37|5195.77|5195.37|5193.52|5193.12|1181
1722867570000|2024-08-05 14:19:30|5195.52|5195.12|5194.27|5193.87|5196.52|5196.12|5193.02|5192.62|1295
1722867580000|2024-08-05 14:19:40|5193.77|5193.37|5194.77|5194.37|5196.02|5195.62|5192.52|5192.12|1078
1722867590000|2024-08-05 14:19:50|5195.52|5195.12|5197.27|5196.87|5197.77|5197.37|5195.52|5195.12|880
1722867600000|2024-08-05 14:20:00|5195.77|5195.37|5196.39|5195.99|5196.77|5196.37|5193.27|5192.87|1368
1722867610000|2024-08-05 14:20:10|5196.02|5195.62|5198.02|5197.62|5198.02|5197.62|5194.52|5194.12|1434
1722867620000|2024-08-05 14:20:20|5197.64|5197.24|5192.14|5191.74|5197.64|5197.24|5191.52|5191.12|1253
1722867630000|2024-08-05 14:20:30|5192.02|5191.62|5188.27|5187.87|5192.77|5192.37|5188.27|5187.87|1259
1722867640000|2024-08-05 14:20:40|5188.52|5188.12|5188.02|5187.62|5188.52|5188.12|5185.64|5185.24|1321
1722867650000|2024-08-05 14:20:50|5188.27|5187.87|5188.39|5187.99|5188.39|5187.99|5184.27|5183.87|1895
1722867660000|2024-08-05 14:21:00|5188.52|5188.12|5192.27|5191.87|5192.27|5191.87|5188.27|5187.87|1311
1722867670000|2024-08-05 14:21:10|5192.52|5192.12|5192.14|5191.74|5194.02|5193.62|5191.77|5191.37|1165
1722867680000|2024-08-05 14:21:20|5192.27|5191.87|5192.27|5191.87|5195.52|5195.12|5191.27|5190.87|1195
1722867690000|2024-08-05 14:21:30|5193.39|5192.99|5191.02|5190.62|5193.39|5192.99|5190.27|5189.87|1342
1722867700000|2024-08-05 14:21:40|5191.14|5190.74|5190.02|5189.62|5191.14|5190.74|5188.27|5187.87|1361
1722867710000|2024-08-05 14:21:50|5189.77|5189.37|5192.64|5192.24|5192.64|5192.24|5189.27|5188.87|1017
1722867720000|2024-08-05 14:22:00|5191.89|5191.49|5196.39|5195.99|5196.52|5196.12|5191.77|5191.37|1256
1722867730000|2024-08-05 14:22:10|5196.27|5195.87|5195.77|5195.37|5198.52|5198.12|5195.27|5194.87|1399
1722867740000|2024-08-05 14:22:20|5195.52|5195.12|5188.64|5188.24|5195.52|5195.12|5188.64|5188.24|1930
1722867750000|2024-08-05 14:22:30|5188.89|5188.49|5188.52|5188.12|5189.27|5188.87|5184.02|5183.62|2529
1722867760000|2024-08-05 14:22:40|5188.77|5188.37|5185.39|5184.99|5188.77|5188.37|5184.52|5184.12|1574
1722867770000|2024-08-05 14:22:50|5186.27|5185.87|5183.39|5182.99|5187.02|5186.62|5182.52|5182.12|1411
1722867780000|2024-08-05 14:23:00|5183.27|5182.87|5179.52|5179.12|5183.27|5182.87|5179.02|5178.62|1663
1722867790000|2024-08-05 14:23:10|5179.27|5178.87|5178.52|5178.12|5181.27|5180.87|5178.02|5177.62|1148
1722867800000|2024-08-05 14:23:20|5178.77|5178.37|5177.52|5177.12|5180.02|5179.62|5177.52|5177.12|836
1722867810000|2024-08-05 14:23:30|5177.64|5177.24|5174.77|5174.37|5177.64|5177.24|5173.77|5173.37|1492
1722867820000|2024-08-05 14:23:40|5174.39|5173.99|5172.77|5172.37|5174.39|5173.99|5171.52|5171.12|1785
1722867830000|2024-08-05 14:23:50|5172.14|5171.74|5174.52|5174.12|5175.02|5174.62|5172.14|5171.74|1350
1722867840000|2024-08-05 14:24:00|5174.64|5174.24|5177.77|5177.37|5178.27|5177.87|5174.64|5174.24|1217
1722867850000|2024-08-05 14:24:10|5178.27|5177.87|5175.02|5174.62|5179.77|5179.37|5174.89|5174.49|1618
1722867860000|2024-08-05 14:24:20|5175.27|5174.87|5174.02|5173.62|5177.02|5176.62|5173.52|5173.12|959
1722867870000|2024-08-05 14:24:30|5173.52|5173.12|5175.02|5174.62|5176.52|5176.12|5172.77|5172.37|1142
1722867880000|2024-08-05 14:24:40|5175.27|5174.87|5177.64|5177.24|5177.89|5177.49|5175.27|5174.87|755
1722867890000|2024-08-05 14:24:50|5177.27|5176.87|5178.27|5177.87|5179.27|5178.87|5177.02|5176.62|741
1722867900000|2024-08-05 14:25:00|5178.02|5177.62|5181.52|5181.12|5183.52|5183.12|5177.52|5177.12|1602
1722867910000|2024-08-05 14:25:10|5181.89|5181.49|5187.02|5186.62|5187.27|5186.87|5181.02|5180.62|1861
1722867920000|2024-08-05 14:25:20|5187.27|5186.87|5187.02|5186.62|5190.39|5189.99|5186.27|5185.87|1704
1722867930000|2024-08-05 14:25:30|5187.52|5187.12|5185.27|5184.87|5187.77|5187.37|5184.77|5184.37|1188
1722867940000|2024-08-05 14:25:40|5185.77|5185.37|5183.52|5183.12|5185.77|5185.37|5181.77|5181.37|1105
1722867950000|2024-08-05 14:25:50|5183.77|5183.37|5183.77|5183.37|5184.77|5184.37|5183.27|5182.87|773
1722867960000|2024-08-05 14:26:00|5183.02|5182.62|5188.77|5188.37|5189.02|5188.62|5182.02|5181.62|1527
1722867970000|2024-08-05 14:26:10|5188.27|5187.87|5189.77|5189.37|5190.27|5189.87|5187.02|5186.62|1118
1722867980000|2024-08-05 14:26:20|5190.02|5189.62|5192.02|5191.62|5192.77|5192.37|5190.02|5189.62|1388
1722867990000|2024-08-05 14:26:30|5192.27|5191.87|5187.52|5187.12|5192.77|5192.37|5187.02|5186.62|1358
1722868000000|2024-08-05 14:26:40|5187.02|5186.62|5186.77|5186.37|5187.77|5187.37|5186.27|5185.87|896
1722868010000|2024-08-05 14:26:50|5187.02|5186.62|5181.02|5180.62|5187.52|5187.12|5181.02|5180.62|1115
1722868020000|2024-08-05 14:27:00|5180.77|5180.37|5179.77|5179.37|5181.39|5180.99|5178.77|5178.37|1257
1722868030000|2024-08-05 14:27:10|5180.27|5179.87|5176.52|5176.12|5180.27|5179.87|5176.52|5176.12|945
1722868040000|2024-08-05 14:27:20|5177.27|5176.87|5176.02|5175.62|5177.77|5177.37|5176.02|5175.62|918
1722868050000|2024-08-05 14:27:30|5175.52|5175.12|5174.77|5174.37|5177.52|5177.12|5174.77|5174.37|983
1722868060000|2024-08-05 14:27:40|5174.27|5173.87|5173.64|5173.24|5175.27|5174.87|5173.27|5172.87|1242
1722868070000|2024-08-05 14:27:50|5173.52|5173.12|5174.77|5174.37|5174.77|5174.37|5173.27|5172.87|879
1722868080000|2024-08-05 14:28:00|5174.52|5174.12|5177.14|5176.74|5177.77|5177.37|5174.52|5174.12|1146
1722868090000|2024-08-05 14:28:10|5176.52|5176.12|5175.52|5175.12|5177.14|5176.74|5175.52|5175.12|1223
1722868100000|2024-08-05 14:28:20|5176.02|5175.62|5175.27|5174.87|5176.02|5175.62|5173.02|5172.62|1147
1722868110000|2024-08-05 14:28:30|5175.14|5174.74|5172.27|5171.87|5175.14|5174.74|5172.02|5171.62|963
1722868120000|2024-08-05 14:28:40|5172.52|5172.12|5169.39|5168.99|5172.52|5172.12|5169.02|5168.62|1464
1722868130000|2024-08-05 14:28:50|5169.77|5169.37|5169.27|5168.87|5171.27|5170.87|5168.52|5168.12|1472
1722868140000|2024-08-05 14:29:00|5169.02|5168.62|5172.77|5172.37|5172.77|5172.37|5169.02|5168.62|965
1722868150000|2024-08-05 14:29:10|5172.52|5172.12|5171.02|5170.62|5173.02|5172.62|5170.02|5169.62|1050
1722868160000|2024-08-05 14:29:20|5169.64|5169.24|5166.52|5166.12|5169.64|5169.24|5165.77|5165.37|2184
1722868170000|2024-08-05 14:29:30|5166.02|5165.62|5163.52|5163.12|5166.02|5165.62|5162.77|5162.37|1987
1722868180000|2024-08-05 14:29:40|5163.27|5162.87|5165.02|5164.62|5165.02|5164.62|5161.02|5160.62|2585
1722868190000|2024-08-05 14:29:50|5164.27|5163.87|5160.77|5160.37|5164.27|5163.87|5160.52|5160.12|2110
1722868200000|2024-08-05 14:30:00|5161.02|5160.62|5167.27|5166.87|5168.27|5167.87|5160.89|5160.49|2236
1722868210000|2024-08-05 14:30:10|5167.14|5166.74|5166.27|5165.87|5168.27|5167.87|5165.77|5165.37|1425
1722868220000|2024-08-05 14:30:20|5165.77|5165.37|5167.02|5166.62|5167.02|5166.62|5164.02|5163.62|1011
1722868230000|2024-08-05 14:30:30|5165.77|5165.37|5165.02|5164.62|5165.77|5165.37|5164.27|5163.87|921
1722868240000|2024-08-05 14:30:40|5165.52|5165.12|5164.14|5163.74|5165.52|5165.12|5162.14|5161.74|1045
1722868250000|2024-08-05 14:30:50|5164.27|5163.87|5161.77|5161.37|5164.27|5163.87|5161.27|5160.87|846
1722868260000|2024-08-05 14:31:00|5160.52|5160.12|5165.27|5164.87|5165.52|5165.12|5160.52|5160.12|922
1722868270000|2024-08-05 14:31:10|5165.52|5165.12|5166.77|5166.37|5169.77|5169.37|5165.52|5165.12|1366
1722868280000|2024-08-05 14:31:20|5167.02|5166.62|5171.64|5171.24|5171.64|5171.24|5166.52|5166.12|885
1722868290000|2024-08-05 14:31:30|5171.77|5171.37|5173.27|5172.87|5174.52|5174.12|5171.27|5170.87|1170
1722868300000|2024-08-05 14:31:40|5173.52|5173.12|5171.39|5170.99|5173.77|5173.37|5170.27|5169.87|808
1722868310000|2024-08-05 14:31:50|5171.52|5171.12|5174.64|5174.24|5175.02|5174.62|5170.02|5169.62|1021
1722868320000|2024-08-05 14:32:00|5175.02|5174.62|5176.52|5176.12|5177.52|5177.12|5173.52|5173.12|1587
1722868330000|2024-08-05 14:32:10|5177.02|5176.62|5172.02|5171.62|5177.02|5176.62|5171.14|5170.74|1654
1722868340000|2024-08-05 14:32:20|5172.64|5172.24|5167.77|5167.37|5173.27|5172.87|5167.77|5167.37|1526
1722868350000|2024-08-05 14:32:30|5168.02|5167.62|5168.27|5167.87|5169.64|5169.24|5166.52|5166.12|1243
1722868360000|2024-08-05 14:32:40|5168.64|5168.24|5166.77|5166.37|5169.39|5168.99|5165.77|5165.37|905
1722868370000|2024-08-05 14:32:50|5166.52|5166.12|5164.02|5163.62|5166.77|5166.37|5162.52|5162.12|1142
1722868380000|2024-08-05 14:33:00|5163.52|5163.12|5165.14|5164.74|5165.77|5165.37|5163.02|5162.62|863
1722868390000|2024-08-05 14:33:10|5165.52|5165.12|5165.27|5164.87|5165.77|5165.37|5162.77|5162.37|762
1722868400000|2024-08-05 14:33:20|5165.02|5164.62|5168.64|5168.24|5168.64|5168.24|5164.39|5163.99|930
1722868410000|2024-08-05 14:33:30|5168.77|5168.37|5168.77|5168.37|5170.14|5169.74|5167.52|5167.12|772
1722868420000|2024-08-05 14:33:40|5169.27|5168.87|5172.39|5171.99|5172.52|5172.12|5167.77|5167.37|1093
1722868430000|2024-08-05 14:33:50|5172.02|5171.62|5175.52|5175.12|5175.52|5175.12|5172.02|5171.62|996
1722868440000|2024-08-05 14:34:00|5175.64|5175.24|5181.52|5181.12|5182.52|5182.12|5174.77|5174.37|1906
1722868450000|2024-08-05 14:34:10|5180.77|5180.37|5180.14|5179.74|5181.52|5181.12|5179.52|5179.12|1208
1722868460000|2024-08-05 14:34:20|5180.39|5179.99|5181.27|5180.87|5181.52|5181.12|5179.27|5178.87|994
1722868470000|2024-08-05 14:34:30|5181.64|5181.24|5186.02|5185.62|5186.27|5185.87|5181.64|5181.24|1458
1722868480000|2024-08-05 14:34:40|5185.52|5185.12|5187.52|5187.12|5188.02|5187.62|5185.27|5184.87|939
1722868490000|2024-08-05 14:34:50|5187.14|5186.74|5187.27|5186.87|5188.02|5187.62|5186.14|5185.74|892
1722868500000|2024-08-05 14:35:00|5188.52|5188.12|5185.77|5185.37|5188.52|5188.12|5184.52|5184.12|1183
1722868510000|2024-08-05 14:35:10|5185.27|5184.87|5192.14|5191.74|5192.64|5192.24|5185.02|5184.62|1436
1722868520000|2024-08-05 14:35:20|5192.02|5191.62|5191.77|5191.37|5193.02|5192.62|5190.52|5190.12|1767
1722868530000|2024-08-05 14:35:30|5191.27|5190.87|5189.77|5189.37|5191.77|5191.37|5189.52|5189.12|963
1722868540000|2024-08-05 14:35:40|5190.02|5189.62|5188.27|5187.87|5190.02|5189.62|5187.52|5187.12|1136
1722868550000|2024-08-05 14:35:50|5188.52|5188.12|5185.52|5185.12|5188.52|5188.12|5185.02|5184.62|936
1722868560000|2024-08-05 14:36:00|5184.52|5184.12|5188.77|5188.37|5189.02|5188.62|5184.27|5183.87|1278
1722868570000|2024-08-05 14:36:10|5188.52|5188.12|5186.27|5185.87|5188.52|5188.12|5186.14|5185.74|144
1722868580000|2024-08-05 14:36:20|5185.27|5184.87|5183.52|5183.12|5185.77|5185.37|5183.27|5182.87|1248
1722868590000|2024-08-05 14:36:30|5183.27|5182.87|5184.52|5184.12|5185.02|5184.62|5181.77|5181.37|1115
1722868600000|2024-08-05 14:36:40|5183.89|5183.49|5183.52|5183.12|5185.52|5185.12|5182.52|5182.12|886
1722868610000|2024-08-05 14:36:50|5183.77|5183.37|5183.77|5183.37|5184.27|5183.87|5182.14|5181.74|1146
1722868620000|2024-08-05 14:37:00|5183.27|5182.87|5181.02|5180.62|5183.39|5182.99|5180.52|5180.12|987
1722868630000|2024-08-05 14:37:10|5181.52|5181.12|5180.27|5179.87|5184.52|5184.12|5180.02|5179.62|1309
1722868640000|2024-08-05 14:37:20|5180.02|5179.62|5180.27|5179.87|5182.27|5181.87|5179.77|5179.37|901
1722868650000|2024-08-05 14:37:30|5181.52|5181.12|5178.02|5177.62|5181.77|5181.37|5178.02|5177.62|1212
1722868660000|2024-08-05 14:37:40|5178.77|5178.37|5175.27|5174.87|5179.27|5178.87|5175.27|5174.87|1257
1722868670000|2024-08-05 14:37:50|5175.52|5175.12|5177.77|5177.37|5178.52|5178.12|5174.77|5174.37|1306
1722868680000|2024-08-05 14:38:00|5178.27|5177.87|5183.77|5183.37|5183.77|5183.37|5177.89|5177.49|1286
1722868690000|2024-08-05 14:38:10|5183.89|5183.49|5185.02|5184.62|5185.52|5185.12|5183.64|5183.24|1186
1722868700000|2024-08-05 14:38:20|5183.77|5183.37|5185.27|5184.87|5185.27|5184.87|5182.52|5182.12|1002
1722868710000|2024-08-05 14:38:30|5185.02|5184.62|5188.77|5188.37|5189.14|5188.74|5184.27|5183.87|1299
1722868720000|2024-08-05 14:38:40|5189.02|5188.62|5185.77|5185.37|5189.52|5189.12|5185.77|5185.37|1191
1722868730000|2024-08-05 14:38:50|5186.14|5185.74|5184.14|5183.74|5186.14|5185.74|5183.52|5183.12|943
1722868740000|2024-08-05 14:39:00|5184.52|5184.12|5184.77|5184.37|5186.27|5185.87|5183.02|5182.62|930
1722868750000|2024-08-05 14:39:10|5185.14|5184.74|5188.77|5188.37|5188.77|5188.37|5184.77|5184.37|967
1722868760000|2024-08-05 14:39:20|5188.52|5188.12|5188.77|5188.37|5189.77|5189.37|5187.52|5187.12|777
1722868770000|2024-08-05 14:39:30|5189.14|5188.74|5186.14|5185.74|5189.14|5188.74|5185.52|5185.12|956
1722868780000|2024-08-05 14:39:40|5186.27|5185.87|5186.64|5186.24|5187.52|5187.12|5185.02|5184.62|857
1722868790000|2024-08-05 14:39:50|5186.52|5186.12|5186.02|5185.62|5187.77|5187.37|5186.02|5185.62|828
1722868800000|2024-08-05 14:40:00|5184.77|5184.37|5186.27|5185.87|5187.52|5187.12|5184.27|5183.87|1293
1722868810000|2024-08-05 14:40:10|5186.52|5186.12|5186.27|5185.87|5187.77|5187.37|5184.89|5184.49|1288
1722868820000|2024-08-05 14:40:20|5186.52|5186.12|5181.02|5180.62|5186.89|5186.49|5181.02|5180.62|1858
1722868830000|2024-08-05 14:40:30|5180.27|5179.87|5179.14|5178.74|5180.77|5180.37|5178.77|5178.37|1842
1722868840000|2024-08-05 14:40:40|5179.02|5178.62|5178.52|5178.12|5180.52|5180.12|5178.02|5177.62|1107
1722868850000|2024-08-05 14:40:50|5178.77|5178.37|5178.77|5178.37|5179.52|5179.12|5178.02|5177.62|877
1722868860000|2024-08-05 14:41:00|5178.27|5177.87|5178.77|5178.37|5179.27|5178.87|5178.02|5177.62|1027
1722868870000|2024-08-05 14:41:10|5178.89|5178.49|5181.39|5180.99|5183.02|5182.62|5178.89|5178.49|1208
1722868880000|2024-08-05 14:41:20|5180.77|5180.37|5183.02|5182.62|5184.27|5183.87|5180.52|5180.12|840
1722868890000|2024-08-05 14:41:30|5183.27|5182.87|5181.52|5181.12|5184.02|5183.62|5181.52|5181.12|809
1722868900000|2024-08-05 14:41:40|5181.77|5181.37|5183.02|5182.62|5183.77|5183.37|5180.64|5180.24|894
1722868910000|2024-08-05 14:41:50|5182.77|5182.37|5182.77|5182.37|5183.77|5183.37|5182.27|5181.87|555
1722868920000|2024-08-05 14:42:00|5183.02|5182.62|5178.02|5177.62|5183.02|5182.62|5178.02|5177.62|1248
1722868930000|2024-08-05 14:42:10|5178.14|5177.74|5179.52|5179.12|5179.52|5179.12|5177.02|5176.62|1308
1722868940000|2024-08-05 14:42:20|5180.02|5179.62|5179.02|5178.62|5180.77|5180.37|5178.52|5178.12|879
1722868950000|2024-08-05 14:42:30|5178.52|5178.12|5177.77|5177.37|5179.52|5179.12|5177.27|5176.87|830
1722868960000|2024-08-05 14:42:40|5177.52|5177.12|5178.77|5178.37|5179.52|5179.12|5177.27|5176.87|864
1722868970000|2024-08-05 14:42:50|5178.52|5178.12|5182.77|5182.37|5183.02|5182.62|5177.89|5177.49|1373
1722868980000|2024-08-05 14:43:00|5183.27|5182.87|5187.77|5187.37|5187.77|5187.37|5183.02|5182.62|1445
1722868990000|2024-08-05 14:43:10|5187.27|5186.87|5186.52|5186.12|5189.27|5188.87|5186.52|5186.12|1303
1722869000000|2024-08-05 14:43:20|5186.02|5185.62|5183.14|5182.74|5186.02|5185.62|5182.27|5181.87|1259
1722869010000|2024-08-05 14:43:30|5183.27|5182.87|5183.02|5182.62|5185.27|5184.87|5182.52|5182.12|949
1722869020000|2024-08-05 14:43:40|5182.52|5182.12|5182.52|5182.12|5183.27|5182.87|5181.77|5181.37|951
1722869030000|2024-08-05 14:43:50|5181.27|5180.87|5179.27|5178.87|5182.89|5182.49|5178.77|5178.37|1161
1722869040000|2024-08-05 14:44:00|5179.52|5179.12|5177.52|5177.12|5179.52|5179.12|5176.52|5176.12|1060
1722869050000|2024-08-05 14:44:10|5178.14|5177.74|5178.52|5178.12|5180.27|5179.87|5177.89|5177.49|649
1722869060000|2024-08-05 14:44:20|5178.27|5177.87|5177.52|5177.12|5179.27|5178.87|5176.14|5175.74|818
1722869070000|2024-08-05 14:44:30|5178.02|5177.62|5177.89|5177.49|5179.02|5178.62|5177.52|5177.12|811
1722869080000|2024-08-05 14:44:40|5178.02|5177.62|5176.77|5176.37|5178.77|5178.37|5175.89|5175.49|1063
1722869090000|2024-08-05 14:44:50|5176.89|5176.49|5176.52|5176.12|5177.02|5176.62|5175.27|5174.87|921
1722869100000|2024-08-05 14:45:00|5178.02|5177.62|5176.52|5176.12|5178.52|5178.12|5176.27|5175.87|1081
1722869110000|2024-08-05 14:45:10|5176.39|5175.99|5178.27|5177.87|5178.52|5178.12|5174.52|5174.12|1273
1722869120000|2024-08-05 14:45:20|5178.14|5177.74|5182.02|5181.62|5182.02|5181.62|5176.14|5175.74|1369
1722869130000|2024-08-05 14:45:30|5182.14|5181.74|5178.77|5178.37|5182.27|5181.87|5178.77|5178.37|877
1722869140000|2024-08-05 14:45:40|5178.27|5177.87|5182.02|5181.62|5182.02|5181.62|5178.27|5177.87|959
1722869150000|2024-08-05 14:45:50|5181.77|5181.37|5182.27|5181.87|5184.27|5183.87|5181.27|5180.87|925
1722869160000|2024-08-05 14:46:00|5182.02|5181.62|5183.52|5183.12|5184.14|5183.74|5180.64|5180.24|866
1722869170000|2024-08-05 14:46:10|5183.64|5183.24|5185.27|5184.87|5185.52|5185.12|5183.27|5182.87|1179
1722869180000|2024-08-05 14:46:20|5185.52|5185.12|5185.52|5185.12|5186.27|5185.87|5183.89|5183.49|766
1722869190000|2024-08-05 14:46:30|5185.77|5185.37|5183.14|5182.74|5185.77|5185.37|5181.77|5181.37|752
1722869200000|2024-08-05 14:46:40|5183.02|5182.62|5183.52|5183.12|5184.77|5184.37|5182.02|5181.62|1271
1722869210000|2024-08-05 14:46:50|5183.27|5182.87|5184.27|5183.87|5184.27|5183.87|5182.77|5182.37|624
1722869220000|2024-08-05 14:47:00|5184.39|5183.99|5187.27|5186.87|5187.27|5186.87|5184.39|5183.99|993
1722869230000|2024-08-05 14:47:10|5187.52|5187.12|5185.27|5184.87|5187.52|5187.12|5184.27|5183.87|1077
1722869240000|2024-08-05 14:47:20|5185.02|5184.62|5182.27|5181.87|5185.02|5184.62|5181.89|5181.49|897
1722869250000|2024-08-05 14:47:30|5182.77|5182.37|5183.52|5183.12|5184.02|5183.62|5180.52|5180.12|832
1722869260000|2024-08-05 14:47:40|5184.02|5183.62|5182.77|5182.37|5185.77|5185.37|5182.02|5181.62|732
1722869270000|2024-08-05 14:47:50|5182.52|5182.12|5180.52|5180.12|5183.39|5182.99|5180.52|5180.12|698
1722869280000|2024-08-05 14:48:00|5180.27|5179.87|5177.52|5177.12|5180.27|5179.87|5177.52|5177.12|1258
1722869290000|2024-08-05 14:48:10|5177.77|5177.37|5175.89|5175.49|5178.52|5178.12|5175.77|5175.37|1067
1722869300000|2024-08-05 14:48:20|5176.27|5175.87|5180.52|5180.12|5180.52|5180.12|5176.02|5175.62|1149
1722869310000|2024-08-05 14:48:30|5180.77|5180.37|5183.77|5183.37|5184.02|5183.62|5180.02|5179.62|698
1722869320000|2024-08-05 14:48:40|5183.52|5183.12|5184.27|5183.87|5185.02|5184.62|5182.77|5182.37|1211
1722869330000|2024-08-05 14:48:50|5184.14|5183.74|5186.02|5185.62|5187.77|5187.37|5184.14|5183.74|1799
1722869340000|2024-08-05 14:49:00|5186.77|5186.37|5185.89|5185.49|5188.27|5187.87|5185.39|5184.99|1055
1722869350000|2024-08-05 14:49:10|5186.14|5185.74|5182.27|5181.87|5187.77|5187.37|5181.77|5181.37|1133
1722869360000|2024-08-05 14:49:20|5182.39|5181.99|5183.39|5182.99|5184.02|5183.62|5181.39|5180.99|747
1722869370000|2024-08-05 14:49:30|5183.52|5183.12|5182.52|5182.12|5184.14|5183.74|5182.52|5182.12|658
1722869380000|2024-08-05 14:49:40|5182.27|5181.87|5180.52|5180.12|5184.27|5183.87|5180.52|5180.12|864
1722869390000|2024-08-05 14:49:50|5181.27|5180.87|5179.77|5179.37|5181.27|5180.87|5178.77|5178.37|675
1722869400000|2024-08-05 14:50:00|5179.64|5179.24|5183.77|5183.37|5183.77|5183.37|5179.02|5178.62|1166
1722869410000|2024-08-05 14:50:10|5183.52|5183.12|5183.52|5183.12|5183.52|5183.12|5182.02|5181.62|916
1722869420000|2024-08-05 14:50:20|5183.27|5182.87|5180.27|5179.87|5186.02|5185.62|5179.77|5179.37|1190
1722869430000|2024-08-05 14:50:30|5180.52|5180.12|5180.77|5180.37|5181.77|5181.37|5179.27|5178.87|1118
1722869440000|2024-08-05 14:50:40|5180.02|5179.62|5178.77|5178.37|5180.52|5180.12|5178.02|5177.62|761
1722869450000|2024-08-05 14:50:50|5178.64|5178.24|5174.89|5174.49|5178.64|5178.24|5174.89|5174.49|913
1722869460000|2024-08-05 14:51:00|5175.02|5174.62|5174.27|5173.87|5175.02|5174.62|5172.52|5172.12|1120
1722869470000|2024-08-05 14:51:10|5174.52|5174.12|5173.89|5173.49|5175.52|5175.12|5173.02|5172.62|1306
1722869480000|2024-08-05 14:51:20|5174.02|5173.62|5177.89|5177.49|5178.02|5177.62|5173.52|5173.12|844
1722869490000|2024-08-05 14:51:30|5179.02|5178.62|5179.52|5179.12|5181.02|5180.62|5178.77|5178.37|809
1722869500000|2024-08-05 14:51:40|5179.39|5178.99|5179.77|5179.37|5180.27|5179.87|5178.27|5177.87|593
1722869510000|2024-08-05 14:51:50|5180.02|5179.62|5180.52|5180.12|5181.52|5181.12|5179.02|5178.62|717
1722869520000|2024-08-05 14:52:00|5181.02|5180.62|5179.64|5179.24|5182.14|5181.74|5179.27|5178.87|667
1722869530000|2024-08-05 14:52:10|5179.77|5179.37|5181.02|5180.62|5182.27|5181.87|5179.52|5179.12|492
1722869540000|2024-08-05 14:52:20|5181.52|5181.12|5185.52|5185.12|5185.77|5185.37|5180.52|5180.12|1043
1722869550000|2024-08-05 14:52:30|5185.77|5185.37|5187.89|5187.49|5188.27|5187.87|5184.77|5184.37|1068
1722869560000|2024-08-05 14:52:40|5187.52|5187.12|5190.52|5190.12|5190.77|5190.37|5187.27|5186.87|1369
1722869570000|2024-08-05 14:52:50|5190.77|5190.37|5190.02|5189.62|5190.77|5190.37|5189.77|5189.37|996
1722869580000|2024-08-05 14:53:00|5190.14|5189.74|5190.52|5190.12|5190.77|5190.37|5189.52|5189.12|868
1722869590000|2024-08-05 14:53:10|5190.27|5189.87|5195.77|5195.37|5195.77|5195.37|5190.27|5189.87|1880
1722869600000|2024-08-05 14:53:20|5196.02|5195.62|5196.27|5195.87|5197.52|5197.12|5195.02|5194.62|937
1722869610000|2024-08-05 14:53:30|5195.89|5195.49|5195.52|5195.12|5196.27|5195.87|5194.27|5193.87|1050
1722869620000|2024-08-05 14:53:40|5195.77|5195.37|5197.27|5196.87|5199.14|5198.74|5195.27|5194.87|1668
1722869630000|2024-08-05 14:53:50|5197.77|5197.37|5199.77|5199.37|5199.77|5199.37|5197.52|5197.12|663
1722869640000|2024-08-05 14:54:00|5199.89|5199.49|5200.27|5199.87|5200.39|5199.99|5197.27|5196.87|928
1722869650000|2024-08-05 14:54:10|5200.39|5199.99|5203.27|5202.87|5204.77|5204.37|5200.39|5199.99|1609
1722869660000|2024-08-05 14:54:20|5203.77|5203.37|5204.02|5203.62|5205.77|5205.37|5202.77|5202.37|2462
1722869670000|2024-08-05 14:54:30|5203.52|5203.12|5201.39|5200.99|5205.27|5204.87|5201.39|5200.99|1356
1722869680000|2024-08-05 14:54:40|5201.02|5200.62|5199.77|5199.37|5201.52|5201.12|5198.77|5198.37|1510
1722869690000|2024-08-05 14:54:50|5199.39|5198.99|5199.77|5199.37|5200.77|5200.37|5199.27|5198.87|873
1722869700000|2024-08-05 14:55:00|5199.27|5198.87|5199.77|5199.37|5200.02|5199.62|5198.77|5198.37|929
1722869710000|2024-08-05 14:55:10|5199.14|5198.74|5197.27|5196.87|5200.89|5200.49|5197.02|5196.62|1068
1722869720000|2024-08-05 14:55:20|5197.02|5196.62|5197.02|5196.62|5197.27|5196.87|5194.52|5194.12|977
1722869730000|2024-08-05 14:55:30|5196.77|5196.37|5192.52|5192.12|5196.77|5196.37|5192.39|5191.99|1032
1722869740000|2024-08-05 14:55:40|5192.64|5192.24|5192.52|5192.12|5192.77|5192.37|5191.52|5191.12|1056
1722869750000|2024-08-05 14:55:50|5193.02|5192.62|5193.27|5192.87|5194.77|5194.37|5192.27|5191.87|889
1722869760000|2024-08-05 14:56:00|5193.14|5192.74|5194.14|5193.74|5194.52|5194.12|5191.89|5191.49|704
1722869770000|2024-08-05 14:56:10|5193.77|5193.37|5193.02|5192.62|5194.27|5193.87|5191.52|5191.12|680
1722869780000|2024-08-05 14:56:20|5192.52|5192.12|5192.02|5191.62|5192.52|5192.12|5190.27|5189.87|1107
1722869790000|2024-08-05 14:56:30|5192.52|5192.12|5191.77|5191.37|5193.52|5193.12|5191.39|5190.99|641
1722869800000|2024-08-05 14:56:40|5191.52|5191.12|5190.52|5190.12|5191.77|5191.37|5189.77|5189.37|449
1722869810000|2024-08-05 14:56:50|5190.39|5189.99|5191.27|5190.87|5192.02|5191.62|5190.39|5189.99|513
1722869820000|2024-08-05 14:57:00|5191.02|5190.62|5187.27|5186.87|5191.02|5190.62|5187.02|5186.62|1102
1722869830000|2024-08-05 14:57:10|5187.52|5187.12|5186.14|5185.74|5187.89|5187.49|5185.77|5185.37|590
1722869840000|2024-08-05 14:57:20|5186.39|5185.99|5185.77|5185.37|5186.52|5186.12|5185.02|5184.62|645
1722869850000|2024-08-05 14:57:30|5186.02|5185.62|5184.77|5184.37|5187.27|5186.87|5184.39|5183.99|1119
1722869860000|2024-08-05 14:57:40|5184.89|5184.49|5185.02|5184.62|5185.02|5184.62|5182.64|5182.24|895
1722869870000|2024-08-05 14:57:50|5185.27|5184.87|5182.52|5182.12|5185.27|5184.87|5182.52|5182.12|630
1722869880000|2024-08-05 14:58:00|5182.27|5181.87|5178.27|5177.87|5184.27|5183.87|5178.27|5177.87|1760
1722869890000|2024-08-05 14:58:10|5178.02|5177.62|5178.02|5177.62|5178.52|5178.12|5176.02|5175.62|1083
1722869900000|2024-08-05 14:58:20|5177.89|5177.49|5177.63|5177.23|5179.25|5178.85|5177.5|5177.1|692
1722869910000|2024-08-05 14:58:30|5177.75|5177.35|5179.58|5179.18|5180.45|5180.05|5177.63|5177.23|607
1722869920000|2024-08-05 14:58:40|5179.45|5179.05|5179.83|5179.43|5181.33|5180.93|5178.83|5178.43|1027
1722869930000|2024-08-05 14:58:50|5179.58|5179.18|5178.58|5178.18|5180.08|5179.68|5178.58|5178.18|828
1722869940000|2024-08-05 14:59:00|5178.83|5178.43|5179.58|5179.18|5180.58|5180.18|5178.83|5178.43|710
1722869950000|2024-08-05 14:59:10|5179.83|5179.43|5178.2|5177.8|5179.83|5179.43|5176.7|5176.3|584
1722869960000|2024-08-05 14:59:20|5178.45|5178.05|5181.7|5181.3|5181.7|5181.3|5178.08|5177.68|764
1722869970000|2024-08-05 14:59:30|5181.58|5181.18|5179.83|5179.43|5182.08|5181.68|5179.83|5179.43|587
1722869980000|2024-08-05 14:59:40|5179.7|5179.3|5177.33|5176.93|5179.83|5179.43|5176.58|5176.18|791
1722869990000|2024-08-05 14:59:50|5176.58|5176.18|5178.83|5178.43|5178.83|5178.43|5176.2|5175.8|703
1722870000000|2024-08-05 15:00:00|5178.45|5178.05|5179.83|5179.43|5180.08|5179.68|5177.7|5177.3|805
1722870010000|2024-08-05 15:00:10|5179.33|5178.93|5181.83|5181.43|5181.83|5181.43|5179.33|5178.93|804
1722870020000|2024-08-05 15:00:20|5182.08|5181.68|5182.45|5182.05|5183.7|5183.3|5181.83|5181.43|926
1722870030000|2024-08-05 15:00:30|5181.83|5181.43|5179.95|5179.55|5182.45|5182.05|5179.58|5179.18|750
1722870040000|2024-08-05 15:00:40|5180.08|5179.68|5177.45|5177.05|5180.08|5179.68|5177.33|5176.93|781
1722870050000|2024-08-05 15:00:50|5177.33|5176.93|5175.33|5174.93|5177.33|5176.93|5175.33|5174.93|1196
1722870060000|2024-08-05 15:01:00|5175.2|5174.8|5173.08|5172.68|5175.95|5175.55|5172.2|5171.8|2223
1722870070000|2024-08-05 15:01:10|5173.2|5172.8|5173.58|5173.18|5176.08|5175.68|5172.58|5172.18|1107
1722870080000|2024-08-05 15:01:20|5173.08|5172.68|5170.33|5169.93|5173.08|5172.68|5170.2|5169.8|1491
1722870090000|2024-08-05 15:01:30|5170.58|5170.18|5171.33|5170.93|5172.33|5171.93|5170.58|5170.18|1044
1722870100000|2024-08-05 15:01:40|5171.7|5171.3|5169.2|5168.8|5172.58|5172.18|5168.95|5168.55|1878
1722870110000|2024-08-05 15:01:50|5169.45|5169.05|5168.33|5167.93|5169.7|5169.3|5167.83|5167.43|1278
1722870120000|2024-08-05 15:02:00|5169.33|5168.93|5173.08|5172.68|5173.33|5172.93|5169.33|5168.93|1605
1722870130000|2024-08-05 15:02:10|5172.58|5172.18|5176.33|5175.93|5176.83|5176.43|5172.58|5172.18|995
1722870140000|2024-08-05 15:02:20|5176.45|5176.05|5174.08|5173.68|5176.7|5176.3|5173.33|5172.93|840
1722870150000|2024-08-05 15:02:30|5174.33|5173.93|5176.58|5176.18|5176.58|5176.18|5172.45|5172.05|763
1722870160000|2024-08-05 15:02:40|5176.33|5175.93|5174.08|5173.68|5177.58|5177.18|5173.83|5173.43|870
1722870170000|2024-08-05 15:02:50|5174.58|5174.18|5173.2|5172.8|5174.58|5174.18|5172.83|5172.43|801
1722870180000|2024-08-05 15:03:00|5173.08|5172.68|5179.83|5179.43|5180.08|5179.68|5172.58|5172.18|1172
1722870190000|2024-08-05 15:03:10|5179.95|5179.55|5179.83|5179.43|5180.33|5179.93|5178.08|5177.68|617
1722870200000|2024-08-05 15:03:20|5179.95|5179.55|5183.08|5182.68|5183.45|5183.05|5179.95|5179.55|1228
1722870210000|2024-08-05 15:03:30|5182.83|5182.43|5182.33|5181.93|5183.95|5183.55|5182.08|5181.68|687
1722870220000|2024-08-05 15:03:40|5182.58|5182.18|5185.08|5184.68|5185.58|5185.18|5182.33|5181.93|765
1722870230000|2024-08-05 15:03:50|5184.95|5184.55|5183.08|5182.68|5184.95|5184.55|5182.7|5182.3|578
1722870240000|2024-08-05 15:04:00|5182.58|5182.18|5179.83|5179.43|5182.58|5182.18|5179.58|5179.18|902
1722870250000|2024-08-05 15:04:10|5179.58|5179.18|5180.08|5179.68|5181.58|5181.18|5178.58|5178.18|833
1722870260000|2024-08-05 15:04:20|5179.58|5179.18|5181.7|5181.3|5181.7|5181.3|5179.08|5178.68|833
1722870270000|2024-08-05 15:04:30|5181.58|5181.18|5181.83|5181.43|5183.2|5182.8|5181.08|5180.68|629
1722870280000|2024-08-05 15:04:40|5181.08|5180.68|5180.95|5180.55|5181.58|5181.18|5179.83|5179.43|631
1722870290000|2024-08-05 15:04:50|5181.08|5180.68|5178.83|5178.43|5181.7|5181.3|5178.45|5178.05|575
1722870300000|2024-08-05 15:05:00|5178.58|5178.18|5181.58|5181.18|5182.7|5182.3|5178.2|5177.8|797
1722870310000|2024-08-05 15:05:10|5180.33|5179.93|5182.33|5181.93|5182.7|5182.3|5180.33|5179.93|662
1722870320000|2024-08-05 15:05:20|5182.45|5182.05|5184.83|5184.43|5185.58|5185.18|5182.45|5182.05|886
1722870330000|2024-08-05 15:05:30|5185.08|5184.68|5184.08|5183.68|5185.08|5184.68|5183.95|5183.55|625
1722870340000|2024-08-05 15:05:40|5182.83|5182.43|5183.83|5183.43|5185.58|5185.18|5182.58|5182.18|1107
1722870350000|2024-08-05 15:05:50|5183.45|5183.05|5184.08|5183.68|5184.33|5183.93|5182.58|5182.18|760
1722870360000|2024-08-05 15:06:00|5182.83|5182.43|5182.83|5182.43|5184.45|5184.05|5182.33|5181.93|977
1722870370000|2024-08-05 15:06:10|5183.08|5182.68|5182.58|5182.18|5183.58|5183.18|5181.83|5181.43|967
1722870380000|2024-08-05 15:06:20|5183.08|5182.68|5185.83|5185.43|5186.58|5186.18|5182.83|5182.43|1437
1722870390000|2024-08-05 15:06:30|5185.33|5184.93|5185.7|5185.3|5185.7|5185.3|5182.83|5182.43|888
1722870400000|2024-08-05 15:06:40|5185.45|5185.05|5186.58|5186.18|5186.83|5186.43|5184.83|5184.43|683
1722870410000|2024-08-05 15:06:50|5187.08|5186.68|5187.33|5186.93|5189.33|5188.93|5186.7|5186.3|1042
1722870420000|2024-08-05 15:07:00|5186.95|5186.55|5191.45|5191.05|5191.95|5191.55|5185.95|5185.55|1262
1722870430000|2024-08-05 15:07:10|5191.58|5191.18|5194.08|5193.68|5194.58|5194.18|5190.95|5190.55|1104
1722870440000|2024-08-05 15:07:20|5193.33|5192.93|5197.33|5196.93|5198.33|5197.93|5193.33|5192.93|4080
1722870450000|2024-08-05 15:07:30|5197.08|5196.68|5196.83|5196.43|5199.08|5198.68|5196.58|5196.18|1484
1722870460000|2024-08-05 15:07:40|5196.08|5195.68|5196.58|5196.18|5198.58|5198.18|5195.83|5195.43|1508
1722870470000|2024-08-05 15:07:50|5196.83|5196.43|5198.08|5197.68|5198.33|5197.93|5196.58|5196.18|857
1722870480000|2024-08-05 15:08:00|5197.7|5197.3|5202.7|5202.3|5202.7|5202.3|5197.7|5197.3|1347
1722870490000|2024-08-05 15:08:10|5203.33|5202.93|5205.95|5205.55|5206.33|5205.93|5203.08|5202.68|2255
1722870500000|2024-08-05 15:08:20|5205.58|5205.18|5208.83|5208.43|5209.08|5208.68|5205.08|5204.68|1778
1722870510000|2024-08-05 15:08:30|5208.7|5208.3|5211.2|5210.8|5211.45|5211.05|5208.33|5207.93|2503
1722870520000|2024-08-05 15:08:40|5211.08|5210.68|5213.33|5212.93|5214.08|5213.68|5210.33|5209.93|1348
1722870530000|2024-08-05 15:08:50|5213.08|5212.68|5209.2|5208.8|5213.33|5212.93|5208.83|5208.43|1466
1722870540000|2024-08-05 15:09:00|5208.95|5208.55|5210.45|5210.05|5212.08|5211.68|5208.95|5208.55|1758
1722870550000|2024-08-05 15:09:10|5210.83|5210.43|5210.45|5210.05|5211.08|5210.68|5209.45|5209.05|1161
1722870560000|2024-08-05 15:09:20|5210.33|5209.93|5206.58|5206.18|5210.33|5209.93|5206.58|5206.18|1197
1722870570000|2024-08-05 15:09:30|5206.45|5206.05|5207.08|5206.68|5208.83|5208.43|5206.08|5205.68|961
1722870580000|2024-08-05 15:09:40|5207.58|5207.18|5205.7|5205.3|5208.08|5207.68|5205.58|5205.18|889
1722870590000|2024-08-05 15:09:50|5205.58|5205.18|5206.45|5206.05|5206.58|5206.18|5203.58|5203.18|1159
1722870600000|2024-08-05 15:10:00|5208.33|5207.93|5204.83|5204.43|5208.33|5207.93|5204.83|5204.43|2083
1722870610000|2024-08-05 15:10:10|5204.95|5204.55|5204.83|5204.43|5206.83|5206.43|5204.58|5204.18|1046
1722870620000|2024-08-05 15:10:20|5204.58|5204.18|5201.58|5201.18|5204.58|5204.18|5201.33|5200.93|1173
1722870630000|2024-08-05 15:10:30|5201.83|5201.43|5203.33|5202.93|5203.58|5203.18|5201.08|5200.68|1161
1722870640000|2024-08-05 15:10:40|5204.08|5203.68|5209.33|5208.93|5209.33|5208.93|5203.58|5203.18|952
1722870650000|2024-08-05 15:10:50|5208.58|5208.18|5207.45|5207.05|5208.83|5208.43|5206.58|5206.18|1126
1722870660000|2024-08-05 15:11:00|5206.83|5206.43|5209.7|5209.3|5209.7|5209.3|5206.83|5206.43|784
1722870670000|2024-08-05 15:11:10|5209.83|5209.43|5209.08|5208.68|5210.33|5209.93|5208.08|5207.68|659
1722870680000|2024-08-05 15:11:20|5209.95|5209.55|5214.08|5213.68|5214.45|5214.05|5209.95|5209.55|1618
1722870690000|2024-08-05 15:11:30|5213.83|5213.43|5213.83|5213.43|5214.33|5213.93|5211.83|5211.43|1658
1722870700000|2024-08-05 15:11:40|5214.08|5213.68|5215.08|5214.68|5215.95|5215.55|5213.58|5213.18|1809
1722870710000|2024-08-05 15:11:50|5215.58|5215.18|5217.58|5217.18|5218.08|5217.68|5215.33|5214.93|1890
1722870720000|2024-08-05 15:12:00|5217.33|5216.93|5215.58|5215.18|5217.58|5217.18|5214.95|5214.55|1700
1722870730000|2024-08-05 15:12:10|5215.33|5214.93|5214.08|5213.68|5215.33|5214.93|5212.08|5211.68|1500
1722870740000|2024-08-05 15:12:20|5214.45|5214.05|5215.83|5215.43|5216.08|5215.68|5213.58|5213.18|1145
1722870750000|2024-08-05 15:12:30|5215.58|5215.18|5215.08|5214.68|5217.33|5216.93|5214.7|5214.3|928
1722870760000|2024-08-05 15:12:40|5214.33|5213.93|5213.58|5213.18|5215.33|5214.93|5213.08|5212.68|1107
1722870770000|2024-08-05 15:12:50|5213.83|5213.43|5213.58|5213.18|5214.33|5213.93|5212.58|5212.18|732
1722870780000|2024-08-05 15:13:00|5213.45|5213.05|5214.2|5213.8|5214.83|5214.43|5213.33|5212.93|884
1722870790000|2024-08-05 15:13:10|5213.95|5213.55|5212.7|5212.3|5214.7|5214.3|5211.83|5211.43|703
1722870800000|2024-08-05 15:13:20|5212.33|5211.93|5210.08|5209.68|5212.33|5211.93|5209.08|5208.68|644
1722870810000|2024-08-05 15:13:30|5210.33|5209.93|5207.58|5207.18|5210.58|5210.18|5207.58|5207.18|1058
1722870820000|2024-08-05 15:13:40|5207.83|5207.43|5206.33|5205.93|5208.95|5208.55|5205.83|5205.43|1083
1722870830000|2024-08-05 15:13:50|5206.2|5205.8|5207.58|5207.18|5207.58|5207.18|5204.83|5204.43|1323
1722870840000|2024-08-05 15:14:00|5207.08|5206.68|5207.58|5207.18|5207.83|5207.43|5205.33|5204.93|970
1722870850000|2024-08-05 15:14:10|5207.08|5206.68|5209.45|5209.05|5209.83|5209.43|5206.83|5206.43|663
1722870860000|2024-08-05 15:14:20|5209.58|5209.18|5211.45|5211.05|5212.08|5211.68|5209.45|5209.05|798
1722870870000|2024-08-05 15:14:30|5211.58|5211.18|5211.83|5211.43|5213.2|5212.8|5211.58|5211.18|446
1722870880000|2024-08-05 15:14:40|5211.58|5211.18|5210.95|5210.55|5212.33|5211.93|5210.08|5209.68|894
1722870890000|2024-08-05 15:14:50|5211.08|5210.68|5213.33|5212.93|5213.33|5212.93|5210.33|5209.93|949
1722870900000|2024-08-05 15:15:00|5212.83|5212.43|5216.33|5215.93|5216.45|5216.05|5211.83|5211.43|1441
1722870910000|2024-08-05 15:15:10|5216.08|5215.68|5212.95|5212.55|5216.83|5216.43|5212.58|5212.18|918
1722870920000|2024-08-05 15:15:20|5212.58|5212.18|5213.33|5212.93|5213.7|5213.3|5212.58|5212.18|777
1722870930000|2024-08-05 15:15:30|5213.08|5212.68|5214.08|5213.68|5214.2|5213.8|5210.33|5209.93|754
1722870940000|2024-08-05 15:15:40|5214.58|5214.18|5213.45|5213.05|5215.33|5214.93|5212.95|5212.55|618
1722870950000|2024-08-05 15:15:50|5213.33|5212.93|5214.58|5214.18|5214.58|5214.18|5212.83|5212.43|421
1722870960000|2024-08-05 15:16:00|5215.2|5214.8|5213.33|5212.93|5215.58|5215.18|5212.83|5212.43|910
1722870970000|2024-08-05 15:16:10|5212.95|5212.55|5211.83|5211.43|5212.95|5212.55|5211.33|5210.93|448
1722870980000|2024-08-05 15:16:20|5212.08|5211.68|5211.45|5211.05|5212.33|5211.93|5209.45|5209.05|1107
1722870990000|2024-08-05 15:16:30|5211.58|5211.18|5210.08|5209.68|5212.2|5211.8|5209.33|5208.93|868
1722871000000|2024-08-05 15:16:40|5210.33|5209.93|5212.08|5211.68|5212.33|5211.93|5209.45|5209.05|621
1722871010000|2024-08-05 15:16:50|5211.95|5211.55|5209.08|5208.68|5212.2|5211.8|5208.83|5208.43|798
1722871020000|2024-08-05 15:17:00|5209.2|5208.8|5213.33|5212.93|5213.83|5213.43|5209.2|5208.8|825
1722871030000|2024-08-05 15:17:10|5213.45|5213.05|5214.08|5213.68|5214.7|5214.3|5212.95|5212.55|655
1722871040000|2024-08-05 15:17:20|5213.83|5213.43|5215.33|5214.93|5215.58|5215.18|5212.58|5212.18|1064
1722871050000|2024-08-05 15:17:30|5215.08|5214.68|5217.08|5216.68|5217.2|5216.8|5214.33|5213.93|595
1722871060000|2024-08-05 15:17:40|5216.95|5216.55|5218.83|5218.43|5219.7|5219.3|5216.95|5216.55|695
1722871070000|2024-08-05 15:17:50|5218.33|5217.93|5217.95|5217.55|5219.95|5219.55|5216.83|5216.43|703
1722871080000|2024-08-05 15:18:00|5219.08|5218.68|5218.08|5217.68|5219.33|5218.93|5217.33|5216.93|830
1722871090000|2024-08-05 15:18:10|5218.33|5217.93|5218.33|5217.93|5219.58|5219.18|5217.58|5217.18|722
1722871100000|2024-08-05 15:18:20|5218.08|5217.68|5216.95|5216.55|5218.83|5218.43|5216.2|5215.8|1243
1722871110000|2024-08-05 15:18:30|5216.7|5216.3|5215.58|5215.18|5217.33|5216.93|5214.45|5214.05|1174
1722871120000|2024-08-05 15:18:40|5215.45|5215.05|5214.95|5214.55|5216.08|5215.68|5214.58|5214.18|665
1722871130000|2024-08-05 15:18:50|5215.08|5214.68|5217.33|5216.93|5217.33|5216.93|5214.58|5214.18|651
1722871140000|2024-08-05 15:19:00|5217.2|5216.8|5216.58|5216.18|5217.7|5217.3|5216.08|5215.68|830
1722871150000|2024-08-05 15:19:10|5216.33|5215.93|5214.08|5213.68|5216.33|5215.93|5213.7|5213.3|953
1722871160000|2024-08-05 15:19:20|5213.83|5213.43|5215.33|5214.93|5215.33|5214.93|5213.45|5213.05|673
1722871170000|2024-08-05 15:19:30|5215.45|5215.05|5213.58|5213.18|5215.83|5215.43|5212.33|5211.93|608
1722871180000|2024-08-05 15:19:40|5213.83|5213.43|5213.58|5213.18|5214.58|5214.18|5212.33|5211.93|642
1722871190000|2024-08-05 15:19:50|5213.83|5213.43|5211.45|5211.05|5214.08|5213.68|5211.08|5210.68|1041
1722871200000|2024-08-05 15:20:00|5211.08|5210.68|5210.33|5209.93|5211.33|5210.93|5209.83|5209.43|1369
1722871210000|2024-08-05 15:20:10|5210.58|5210.18|5209.08|5208.68|5210.58|5210.18|5208.45|5208.05|749
1722871220000|2024-08-05 15:20:20|5208.83|5208.43|5212.45|5212.05|5213.33|5212.93|5208.83|5208.43|824
1722871230000|2024-08-05 15:20:30|5212.58|5212.18|5217.08|5216.68|5217.08|5216.68|5212.58|5212.18|852
1722871240000|2024-08-05 15:20:40|5217.33|5216.93|5216.33|5215.93|5217.83|5217.43|5215.08|5214.68|796
1722871250000|2024-08-05 15:20:50|5216.58|5216.18|5218.33|5217.93|5218.58|5218.18|5216.58|5216.18|617
1722871260000|2024-08-05 15:21:00|5218.58|5218.18|5219.33|5218.93|5220.2|5219.8|5216.83|5216.43|798
1722871270000|2024-08-05 15:21:10|5219.45|5219.05|5222.58|5222.18|5222.58|5222.18|5218.83|5218.43|1153
1722871280000|2024-08-05 15:21:20|5222.33|5221.93|5221.33|5220.93|5223.08|5222.68|5221.33|5220.93|1247
1722871290000|2024-08-05 15:21:30|5220.08|5219.68|5219.08|5218.68|5220.33|5219.93|5218.08|5217.68|1102
1722871300000|2024-08-05 15:21:40|5218.83|5218.43|5220.33|5219.93|5221.08|5220.68|5218.83|5218.43|611
1722871310000|2024-08-05 15:21:50|5219.7|5219.3|5218.58|5218.18|5221.08|5220.68|5217.7|5217.3|732
1722871320000|2024-08-05 15:22:00|5218.83|5218.43|5216.33|5215.93|5218.83|5218.43|5215.08|5214.68|1012
1722871330000|2024-08-05 15:22:10|5216.45|5216.05|5216.95|5216.55|5218.33|5217.93|5216.33|5215.93|652
1722871340000|2024-08-05 15:22:20|5216.83|5216.43|5214.58|5214.18|5217.08|5216.68|5214.58|5214.18|606
1722871350000|2024-08-05 15:22:30|5214.83|5214.43|5215.33|5214.93|5215.33|5214.93|5213.58|5213.18|889
1722871360000|2024-08-05 15:22:40|5215.08|5214.68|5216.95|5216.55|5216.95|5216.55|5215.08|5214.68|588
1722871370000|2024-08-05 15:22:50|5216.83|5216.43|5219.45|5219.05|5219.45|5219.05|5216.83|5216.43|819
1722871380000|2024-08-05 15:23:00|5219.58|5219.18|5220.2|5219.8|5220.58|5220.18|5218.33|5217.93|838
1722871390000|2024-08-05 15:23:10|5220.33|5219.93|5217.08|5216.68|5220.58|5220.18|5216.83|5216.43|858
1722871400000|2024-08-05 15:23:20|5216.83|5216.43|5217.7|5217.3|5218.33|5217.93|5216.83|5216.43|494
1722871410000|2024-08-05 15:23:30|5217.83|5217.43|5217.58|5217.18|5218.08|5217.68|5215.95|5215.55|810
1722871420000|2024-08-05 15:23:40|5217.45|5217.05|5218.58|5218.18|5219.33|5218.93|5217.45|5217.05|837
1722871430000|2024-08-05 15:23:50|5218.7|5218.3|5220.95|5220.55|5221.2|5220.8|5217.95|5217.55|883
1722871440000|2024-08-05 15:24:00|5220.83|5220.43|5218.45|5218.05|5222.08|5221.68|5218.33|5217.93|908
1722871450000|2024-08-05 15:24:10|5218.7|5218.3|5221.33|5220.93|5222.2|5221.8|5218.7|5218.3|1627
1722871460000|2024-08-05 15:24:20|5221.45|5221.05|5221.45|5221.05|5222.83|5222.43|5221.08|5220.68|1022
1722871470000|2024-08-05 15:24:30|5221.58|5221.18|5220.7|5220.3|5222.33|5221.93|5219.83|5219.43|761
1722871480000|2024-08-05 15:24:40|5221.33|5220.93|5223.08|5222.68|5223.45|5223.05|5221.08|5220.68|964
1722871490000|2024-08-05 15:24:50|5222.95|5222.55|5223.33|5222.93|5223.33|5222.93|5222.33|5221.93|697
1722871500000|2024-08-05 15:25:00|5222.58|5222.18|5221.2|5220.8|5222.83|5222.43|5219.58|5219.18|1094
1722871510000|2024-08-05 15:25:10|5221.08|5220.68|5221.08|5220.68|5222.33|5221.93|5220.33|5219.93|635
1722871520000|2024-08-05 15:25:20|5221.45|5221.05|5221.08|5220.68|5222.58|5222.18|5220.58|5220.18|507
1722871530000|2024-08-05 15:25:30|5221.58|5221.18|5222.08|5221.68|5222.58|5222.18|5221.2|5220.8|398
1722871540000|2024-08-05 15:25:40|5221.7|5221.3|5221.33|5220.93|5221.83|5221.43|5219.83|5219.43|1042
1722871550000|2024-08-05 15:25:50|5220.83|5220.43|5222.58|5222.18|5222.95|5222.55|5220.83|5220.43|667
1722871560000|2024-08-05 15:26:00|5222.7|5222.3|5220.95|5220.55|5223.58|5223.18|5220.83|5220.43|648
1722871570000|2024-08-05 15:26:10|5220.83|5220.43|5222.08|5221.68|5222.08|5221.68|5219.33|5218.93|971
1722871580000|2024-08-05 15:26:20|5222.58|5222.18|5221.58|5221.18|5222.58|5222.18|5220.83|5220.43|476
1722871590000|2024-08-05 15:26:30|5222.08|5221.68|5222.83|5222.43|5223.33|5222.93|5221.08|5220.68|484
1722871600000|2024-08-05 15:26:40|5223.08|5222.68|5222.95|5222.55|5223.08|5222.68|5221.58|5221.18|466
1722871610000|2024-08-05 15:26:50|5222.83|5222.43|5222.33|5221.93|5223.08|5222.68|5221.2|5220.8|656
1722871620000|2024-08-05 15:27:00|5222.2|5221.8|5217.83|5217.43|5222.33|5221.93|5217.33|5216.93|958
1722871630000|2024-08-05 15:27:10|5217.58|5217.18|5215.83|5215.43|5218.08|5217.68|5214.83|5214.43|1196
1722871640000|2024-08-05 15:27:20|5214.7|5214.3|5215.08|5214.68|5215.08|5214.68|5213.83|5213.43|1133
1722871650000|2024-08-05 15:27:30|5215.58|5215.18|5219.33|5218.93|5219.33|5218.93|5215.58|5215.18|720
1722871660000|2024-08-05 15:27:40|5219.45|5219.05|5215.83|5215.43|5219.58|5219.18|5215.83|5215.43|692
1722871670000|2024-08-05 15:27:50|5215.7|5215.3|5214.08|5213.68|5215.7|5215.3|5213.33|5212.93|1034
1722871680000|2024-08-05 15:28:00|5213.83|5213.43|5211.2|5210.8|5213.83|5213.43|5210.58|5210.18|1262
1722871690000|2024-08-05 15:28:10|5211.33|5210.93|5212.2|5211.8|5212.83|5212.43|5210.08|5209.68|967
1722871700000|2024-08-05 15:28:20|5211.83|5211.43|5213.33|5212.93|5214.33|5213.93|5211.83|5211.43|593
1722871710000|2024-08-05 15:28:30|5212.58|5212.18|5213.08|5212.68|5213.2|5212.8|5211.33|5210.93|796
1722871720000|2024-08-05 15:28:40|5212.83|5212.43|5213.83|5213.43|5213.95|5213.55|5212.08|5211.68|479
1722871730000|2024-08-05 15:28:50|5213.58|5213.18|5214.33|5213.93|5214.58|5214.18|5212.08|5211.68|683
1722871740000|2024-08-05 15:29:00|5213.7|5213.3|5214.58|5214.18|5214.95|5214.55|5212.83|5212.43|745
1722871750000|2024-08-05 15:29:10|5214.83|5214.43|5216.58|5216.18|5217.58|5217.18|5214.83|5214.43|693
1722871760000|2024-08-05 15:29:20|5216.83|5216.43|5214.08|5213.68|5217.95|5217.55|5213.58|5213.18|687
1722871770000|2024-08-05 15:29:30|5213.83|5213.43|5213.33|5212.93|5213.83|5213.43|5212.58|5212.18|816
1722871780000|2024-08-05 15:29:40|5214.08|5213.68|5212.58|5212.18|5214.83|5214.43|5211.83|5211.43|833
1722871790000|2024-08-05 15:29:50|5212.2|5211.8|5211.33|5210.93|5212.58|5212.18|5211.08|5210.68|784
1722871800000|2024-08-05 15:30:00|5211.08|5210.68|5212.58|5212.18|5212.58|5212.18|5208.83|5208.43|1366
1722871810000|2024-08-05 15:30:10|5212.45|5212.05|5215.83|5215.43|5215.83|5215.43|5212.45|5212.05|898
1722871820000|2024-08-05 15:30:20|5215.7|5215.3|5212.83|5212.43|5215.83|5215.43|5212.08|5211.68|845
1722871830000|2024-08-05 15:30:30|5212.45|5212.05|5212.7|5212.3|5213.83|5213.43|5212.45|5212.05|659
1722871840000|2024-08-05 15:30:40|5212.83|5212.43|5216.83|5216.43|5216.83|5216.43|5212.83|5212.43|751
1722871850000|2024-08-05 15:30:50|5217.2|5216.8|5216.83|5216.43|5217.83|5217.43|5216.08|5215.68|594
1722871860000|2024-08-05 15:31:00|5217.08|5216.68|5215.08|5214.68|5217.7|5217.3|5214.58|5214.18|747
1722871870000|2024-08-05 15:31:10|5214.95|5214.55|5214.95|5214.55|5216.08|5215.68|5214.08|5213.68|612
1722871880000|2024-08-05 15:31:20|5214.83|5214.43|5213.08|5212.68|5215.2|5214.8|5212.83|5212.43|752
1722871890000|2024-08-05 15:31:30|5213.2|5212.8|5212.33|5211.93|5213.2|5212.8|5210.83|5210.43|662
1722871900000|2024-08-05 15:31:40|5212.45|5212.05|5212.45|5212.05|5212.83|5212.43|5210.58|5210.18|1123
1722871910000|2024-08-05 15:31:50|5212.2|5211.8|5214.33|5213.93|5214.33|5213.93|5211.08|5210.68|1013
1722871920000|2024-08-05 15:32:00|5214.7|5214.3|5214.58|5214.18|5214.83|5214.43|5212.58|5212.18|933
1722871930000|2024-08-05 15:32:10|5213.95|5213.55|5217.58|5217.18|5217.83|5217.43|5213.83|5213.43|750
1722871940000|2024-08-05 15:32:20|5217.45|5217.05|5218.08|5217.68|5219.08|5218.68|5217.33|5216.93|532
1722871950000|2024-08-05 15:32:30|5218.2|5217.8|5218.2|5217.8|5218.33|5217.93|5216.33|5215.93|610
1722871960000|2024-08-05 15:32:40|5218.58|5218.18|5214.33|5213.93|5218.58|5218.18|5214.2|5213.8|780
1722871970000|2024-08-05 15:32:50|5214.45|5214.05|5218.83|5218.43|5219.08|5218.68|5214.08|5213.68|1190
1722871980000|2024-08-05 15:33:00|5219.2|5218.8|5216.95|5216.55|5219.2|5218.8|5215.58|5215.18|854
1722871990000|2024-08-05 15:33:10|5217.08|5216.68|5217.33|5216.93|5218.33|5217.93|5216.08|5215.68|841
1722872000000|2024-08-05 15:33:20|5218.08|5217.68|5218.83|5218.43|5219.2|5218.8|5217.2|5216.8|768
1722872010000|2024-08-05 15:33:30|5219.33|5218.93|5221.58|5221.18|5221.83|5221.43|5218.95|5218.55|719
1722872020000|2024-08-05 15:33:40|5221.45|5221.05|5222.33|5221.93|5222.33|5221.93|5220.58|5220.18|983
1722872030000|2024-08-05 15:33:50|5222.08|5221.68|5219.95|5219.55|5222.33|5221.93|5219.58|5219.18|836
1722872040000|2024-08-05 15:34:00|5220.2|5219.8|5219.83|5219.43|5221.58|5221.18|5219.58|5219.18|742
1722872050000|2024-08-05 15:34:10|5220.08|5219.68|5219.58|5219.18|5220.83|5220.43|5219.58|5219.18|362
1722872060000|2024-08-05 15:34:20|5219.83|5219.43|5215.58|5215.18|5219.83|5219.43|5215.08|5214.68|1183
1722872070000|2024-08-05 15:34:30|5215.08|5214.68|5212.33|5211.93|5215.33|5214.93|5212.2|5211.8|855
1722872080000|2024-08-05 15:34:40|5213.08|5212.68|5213.83|5213.43|5214.2|5213.8|5212.45|5212.05|705
1722872090000|2024-08-05 15:34:50|5213.33|5212.93|5216.08|5215.68|5217.33|5216.93|5213.33|5212.93|1027
1722872100000|2024-08-05 15:35:00|5215.83|5215.43|5217.58|5217.18|5218.08|5217.68|5215.08|5214.68|1206
1722872110000|2024-08-05 15:35:10|5217.33|5216.93|5218.58|5218.18|5219.08|5218.68|5217.08|5216.68|901
1722872120000|2024-08-05 15:35:20|5218.45|5218.05|5216.83|5216.43|5219.83|5219.43|5216.33|5215.93|715
1722872130000|2024-08-05 15:35:30|5216.95|5216.55|5216.58|5216.18|5219.08|5218.68|5215.83|5215.43|629
1722872140000|2024-08-05 15:35:40|5216.83|5216.43|5214.33|5213.93|5216.83|5216.43|5214.08|5213.68|791
1722872150000|2024-08-05 15:35:50|5214.45|5214.05|5213.33|5212.93|5214.45|5214.05|5212.08|5211.68|811
1722872160000|2024-08-05 15:36:00|5214.08|5213.68|5216.95|5216.55|5217.83|5217.43|5213.58|5213.18|824
1722872170000|2024-08-05 15:36:10|5217.08|5216.68|5218.83|5218.43|5218.83|5218.43|5216.83|5216.43|608
1722872180000|2024-08-05 15:36:20|5218.95|5218.55|5220.2|5219.8|5221.7|5221.3|5218.83|5218.43|783
1722872190000|2024-08-05 15:36:30|5220.33|5219.93|5222.45|5222.05|5223.33|5222.93|5220.33|5219.93|1131
1722872200000|2024-08-05 15:36:40|5222.58|5222.18|5222.95|5222.55|5223.58|5223.18|5221.58|5221.18|792
1722872210000|2024-08-05 15:36:50|5222.83|5222.43|5223.08|5222.68|5223.58|5223.18|5222.33|5221.93|704
1722872220000|2024-08-05 15:37:00|5223.58|5223.18|5222.08|5221.68|5224.08|5223.68|5220.33|5219.93|1248
1722872230000|2024-08-05 15:37:10|5221.83|5221.43|5220.45|5220.05|5221.83|5221.43|5219.83|5219.43|599
1722872240000|2024-08-05 15:37:20|5220.2|5219.8|5222.2|5221.8|5222.95|5222.55|5219.95|5219.55|412
1722872250000|2024-08-05 15:37:30|5222.08|5221.68|5224.58|5224.18|5224.58|5224.18|5222.08|5221.68|739
1722872260000|2024-08-05 15:37:40|5224.7|5224.3|5230.83|5230.43|5231.08|5230.68|5224.7|5224.3|3228
1722872270000|2024-08-05 15:37:50|5231.08|5230.68|5232.33|5231.93|5234.33|5233.93|5229.45|5229.05|5071
1722872280000|2024-08-05 15:38:00|5232.45|5232.05|5231.45|5231.05|5232.7|5232.3|5230.58|5230.18|1070
1722872290000|2024-08-05 15:38:10|5231.33|5230.93|5231.83|5231.43|5232.58|5232.18|5230.2|5229.8|925
1722872300000|2024-08-05 15:38:20|5232.08|5231.68|5232.7|5232.3|5234.33|5233.93|5232.08|5231.68|914
1722872310000|2024-08-05 15:38:30|5233.08|5232.68|5230.58|5230.18|5233.08|5232.68|5230.08|5229.68|961
1722872320000|2024-08-05 15:38:40|5230.33|5229.93|5231.08|5230.68|5231.58|5231.18|5229.33|5228.93|884
1722872330000|2024-08-05 15:38:50|5231.45|5231.05|5233.08|5232.68|5233.33|5232.93|5231.2|5230.8|737
1722872340000|2024-08-05 15:39:00|5233.2|5232.8|5232.08|5231.68|5233.2|5232.8|5230.2|5229.8|1309
1722872350000|2024-08-05 15:39:10|5232.33|5231.93|5232.33|5231.93|5232.45|5232.05|5230.33|5229.93|524
1722872360000|2024-08-05 15:39:20|5232.08|5231.68|5232.45|5232.05|5233.33|5232.93|5231.83|5231.43|996
1722872370000|2024-08-05 15:39:30|5232.33|5231.93|5231.2|5230.8|5233.08|5232.68|5231.2|5230.8|778
1722872380000|2024-08-05 15:39:40|5231.58|5231.18|5229.33|5228.93|5231.58|5231.18|5228.08|5227.68|906
1722872390000|2024-08-05 15:39:50|5229.45|5229.05|5226.83|5226.43|5229.83|5229.43|5226.83|5226.43|952
1722872400000|2024-08-05 15:40:00|5226.7|5226.3|5225.33|5224.93|5226.7|5226.3|5222.83|5222.43|1466
1722872410000|2024-08-05 15:40:10|5224.83|5224.43|5223.83|5223.43|5226.33|5225.93|5223.83|5223.43|855
1722872420000|2024-08-05 15:40:20|5224.33|5223.93|5225.58|5225.18|5226.33|5225.93|5223.33|5222.93|1298
1722872430000|2024-08-05 15:40:30|5226.2|5225.8|5228.45|5228.05|5228.58|5228.18|5226.08|5225.68|1202
1722872440000|2024-08-05 15:40:40|5227.83|5227.43|5224.83|5224.43|5228.33|5227.93|5224.2|5223.8|1036
1722872450000|2024-08-05 15:40:50|5225.08|5224.68|5223.08|5222.68|5225.08|5224.68|5222.83|5222.43|735
1722872460000|2024-08-05 15:41:00|5223.2|5222.8|5221.95|5221.55|5223.33|5222.93|5220.58|5220.18|1276
1722872470000|2024-08-05 15:41:10|5222.08|5221.68|5219.45|5219.05|5222.33|5221.93|5218.58|5218.18|1187
1722872480000|2024-08-05 15:41:20|5220.08|5219.68|5220.08|5219.68|5220.58|5220.18|5219.58|5219.18|1118
1722872490000|2024-08-05 15:41:30|5219.83|5219.43|5218.33|5217.93|5221.58|5221.18|5218.08|5217.68|633
1722872500000|2024-08-05 15:41:40|5217.58|5217.18|5220.08|5219.68|5220.45|5220.05|5217.45|5217.05|1023
1722872510000|2024-08-05 15:41:50|5220.33|5219.93|5219.08|5218.68|5220.7|5220.3|5218.45|5218.05|1223
1722872520000|2024-08-05 15:42:00|5219.7|5219.3|5219.7|5219.3|5220.83|5220.43|5218.83|5218.43|735
1722872530000|2024-08-05 15:42:10|5219.83|5219.43|5217.08|5216.68|5220.08|5219.68|5216.7|5216.3|617
1722872540000|2024-08-05 15:42:20|5217.33|5216.93|5216.33|5215.93|5217.58|5217.18|5215.83|5215.43|725
1722872550000|2024-08-05 15:42:30|5216.45|5216.05|5217.33|5216.93|5218.08|5217.68|5215.83|5215.43|557
1722872560000|2024-08-05 15:42:40|5216.83|5216.43|5216.95|5216.55|5217.08|5216.68|5215.33|5214.93|629
1722872570000|2024-08-05 15:42:50|5216.83|5216.43|5218.08|5217.68|5218.08|5217.68|5215.7|5215.3|510
1722872580000|2024-08-05 15:43:00|5218.58|5218.18|5218.2|5217.8|5218.83|5218.43|5217.58|5217.18|651
1722872590000|2024-08-05 15:43:10|5217.33|5216.93|5216.08|5215.68|5218.33|5217.93|5216.08|5215.68|447
1722872600000|2024-08-05 15:43:20|5215.83|5215.43|5215.08|5214.68|5216.33|5215.93|5214.58|5214.18|634
1722872610000|2024-08-05 15:43:30|5215.33|5214.93|5213.58|5213.18|5215.83|5215.43|5212.83|5212.43|689
1722872620000|2024-08-05 15:43:40|5213.2|5212.8|5213.33|5212.93|5214.08|5213.68|5211.83|5211.43|856
1722872630000|2024-08-05 15:43:50|5213.58|5213.18|5214.83|5214.43|5214.83|5214.43|5213.08|5212.68|797
1722872640000|2024-08-05 15:44:00|5214.33|5213.93|5214.83|5214.43|5215.45|5215.05|5214.33|5213.93|610
1722872650000|2024-08-05 15:44:10|5214.7|5214.3|5214.45|5214.05|5215.08|5214.68|5213.08|5212.68|399
1722872660000|2024-08-05 15:44:20|5214.58|5214.18|5214.08|5213.68|5215.58|5215.18|5213.33|5212.93|557
1722872670000|2024-08-05 15:44:30|5214.33|5213.93|5213.08|5212.68|5214.33|5213.93|5212.83|5212.43|392
1722872680000|2024-08-05 15:44:40|5213.33|5212.93|5213.08|5212.68|5214.08|5213.68|5212.58|5212.18|674
1722872690000|2024-08-05 15:44:50|5213.45|5213.05|5214.83|5214.43|5215.08|5214.68|5213.2|5212.8|646
1722872700000|2024-08-05 15:45:00|5215.7|5215.3|5214.83|5214.43|5217.58|5217.18|5214.83|5214.43|938
1722872710000|2024-08-05 15:45:10|5215.08|5214.68|5211.83|5211.43|5215.33|5214.93|5211.7|5211.3|569
1722872720000|2024-08-05 15:45:20|5212.08|5211.68|5214.83|5214.43|5216.33|5215.93|5211.58|5211.18|1540
1722872730000|2024-08-05 15:45:30|5214.58|5214.18|5215.33|5214.93|5215.33|5214.93|5213.7|5213.3|609
1722872740000|2024-08-05 15:45:40|5215.08|5214.68|5216.33|5215.93|5216.7|5216.3|5214.83|5214.43|597
1722872750000|2024-08-05 15:45:50|5216.2|5215.8|5215.08|5214.68|5216.58|5216.18|5214.83|5214.43|457
1722872760000|2024-08-05 15:46:00|5214.83|5214.43|5216.33|5215.93|5217.08|5216.68|5214.83|5214.43|1470
1722872770000|2024-08-05 15:46:10|5216.58|5216.18|5218.45|5218.05|5218.83|5218.43|5216.58|5216.18|667
1722872780000|2024-08-05 15:46:20|5218.95|5218.55|5219.33|5218.93|5220.7|5220.3|5218.7|5218.3|737
1722872790000|2024-08-05 15:46:30|5219.7|5219.3|5221.33|5220.93|5222.08|5221.68|5219.7|5219.3|637
1722872800000|2024-08-05 15:46:40|5221.58|5221.18|5221.7|5221.3|5222.08|5221.68|5219.58|5219.18|696
1722872810000|2024-08-05 15:46:50|5221.45|5221.05|5220.2|5219.8|5222.2|5221.8|5220.2|5219.8|685
1722872820000|2024-08-05 15:47:00|5219.83|5219.43|5218.33|5217.93|5219.83|5219.43|5218.2|5217.8|537
1722872830000|2024-08-05 15:47:10|5218.83|5218.43|5220.33|5219.93|5220.33|5219.93|5218.83|5218.43|393
1722872840000|2024-08-05 15:47:20|5220.58|5220.18|5223.08|5222.68|5224.33|5223.93|5220.33|5219.93|1546
1722872850000|2024-08-05 15:47:30|5222.83|5222.43|5219.7|5219.3|5222.83|5222.43|5219.7|5219.3|551
1722872860000|2024-08-05 15:47:40|5220.08|5219.68|5220.58|5220.18|5222.08|5221.68|5220.08|5219.68|493
1722872870000|2024-08-05 15:47:50|5220.83|5220.43|5218.08|5217.68|5220.83|5220.43|5217.83|5217.43|594
1722872880000|2024-08-05 15:48:00|5217.95|5217.55|5218.83|5218.43|5219.58|5219.18|5217.33|5216.93|696
1722872890000|2024-08-05 15:48:10|5218.33|5217.93|5218.83|5218.43|5218.83|5218.43|5217.08|5216.68|541
1722872900000|2024-08-05 15:48:20|5218.7|5218.3|5218.58|5218.18|5220.08|5219.68|5217.83|5217.43|593
1722872910000|2024-08-05 15:48:30|5218.45|5218.05|5220.33|5219.93|5220.58|5220.18|5218.33|5217.93|576
1722872920000|2024-08-05 15:48:40|5220.08|5219.68|5219.33|5218.93|5220.58|5220.18|5218.58|5218.18|638
1722872930000|2024-08-05 15:48:50|5219.08|5218.68|5218.08|5217.68|5219.08|5218.68|5217.08|5216.68|552
1722872940000|2024-08-05 15:49:00|5217.83|5217.43|5216.33|5215.93|5218.7|5218.3|5215.83|5215.43|709
1722872950000|2024-08-05 15:49:10|5216.2|5215.8|5214.58|5214.18|5216.7|5216.3|5214.08|5213.68|647
1722872960000|2024-08-05 15:49:20|5214.83|5214.43|5215.08|5214.68|5215.08|5214.68|5212.45|5212.05|774
1722872970000|2024-08-05 15:49:30|5215.33|5214.93|5216.08|5215.68|5216.08|5215.68|5214.33|5213.93|752
1722872980000|2024-08-05 15:49:40|5215.83|5215.43|5215.2|5214.8|5217.08|5216.68|5215.08|5214.68|590
1722872990000|2024-08-05 15:49:50|5215.08|5214.68|5213.95|5213.55|5215.33|5214.93|5213.58|5213.18|635
1722873000000|2024-08-05 15:50:00|5214.33|5213.93|5212.33|5211.93|5214.33|5213.93|5211.58|5211.18|767
1722873010000|2024-08-05 15:50:10|5212.08|5211.68|5210.95|5210.55|5212.2|5211.8|5210.58|5210.18|741
1722873020000|2024-08-05 15:50:20|5210.7|5210.3|5209.08|5208.68|5210.7|5210.3|5208.58|5208.18|1277
1722873030000|2024-08-05 15:50:30|5209.33|5208.93|5210.33|5209.93|5210.33|5209.93|5207.83|5207.43|974
1722873040000|2024-08-05 15:50:40|5210.2|5209.8|5208.33|5207.93|5210.33|5209.93|5208.33|5207.93|777
1722873050000|2024-08-05 15:50:50|5207.95|5207.55|5207.2|5206.8|5209.33|5208.93|5207.08|5206.68|1156
1722873060000|2024-08-05 15:51:00|5207.08|5206.68|5207.45|5207.05|5208.7|5208.3|5207.08|5206.68|755
1722873070000|2024-08-05 15:51:10|5206.95|5206.55|5207.58|5207.18|5208.45|5208.05|5205.83|5205.43|741
1722873080000|2024-08-05 15:51:20|5208.33|5207.93|5210.08|5209.68|5210.2|5209.8|5207.95|5207.55|619
1722873090000|2024-08-05 15:51:30|5209.95|5209.55|5210.83|5210.43|5211.58|5211.18|5209.83|5209.43|666
1722873100000|2024-08-05 15:51:40|5210.7|5210.3|5213.58|5213.18|5213.83|5213.43|5210.08|5209.68|915
1722873110000|2024-08-05 15:51:50|5213.33|5212.93|5213.33|5212.93|5214.33|5213.93|5212.58|5212.18|518
1722873120000|2024-08-05 15:52:00|5212.83|5212.43|5213.33|5212.93|5214.83|5214.43|5211.83|5211.43|762
1722873130000|2024-08-05 15:52:10|5213.08|5212.68|5216.83|5216.43|5217.08|5216.68|5212.33|5211.93|701
1722873140000|2024-08-05 15:52:20|5217.08|5216.68|5218.2|5217.8|5218.2|5217.8|5216.33|5215.93|908
1722873150000|2024-08-05 15:52:30|5217.95|5217.55|5216.58|5216.18|5218.33|5217.93|5216.33|5215.93|552
1722873160000|2024-08-05 15:52:40|5216.83|5216.43|5216.95|5216.55|5217.33|5216.93|5215.45|5215.05|473
1722873170000|2024-08-05 15:52:50|5216.83|5216.43|5216.83|5216.43|5216.95|5216.55|5215.83|5215.43|363
1722873180000|2024-08-05 15:53:00|5216.95|5216.55|5216.33|5215.93|5218.45|5218.05|5215.33|5214.93|660
1722873190000|2024-08-05 15:53:10|5216.08|5215.68|5214.58|5214.18|5216.08|5215.68|5213.95|5213.55|398
1722873200000|2024-08-05 15:53:20|5214.7|5214.3|5216.58|5216.18|5216.58|5216.18|5214.45|5214.05|519
1722873210000|2024-08-05 15:53:30|5217.08|5216.68|5216.33|5215.93|5217.83|5217.43|5216.33|5215.93|342
1722873220000|2024-08-05 15:53:40|5216.58|5216.18|5215.33|5214.93|5216.83|5216.43|5215.08|5214.68|285
1722873230000|2024-08-05 15:53:50|5215.2|5214.8|5214.58|5214.18|5215.33|5214.93|5213.83|5213.43|401
1722873240000|2024-08-05 15:54:00|5214.83|5214.43|5215.58|5215.18|5215.58|5215.18|5213.83|5213.43|346
1722873250000|2024-08-05 15:54:10|5215.7|5215.3|5217.33|5216.93|5217.7|5217.3|5214.83|5214.43|499
1722873260000|2024-08-05 15:54:20|5217.45|5217.05|5219.2|5218.8|5219.33|5218.93|5217.33|5216.93|386
1722873270000|2024-08-05 15:54:30|5219.58|5219.18|5218.95|5218.55|5219.58|5219.18|5216.83|5216.43|1204
1722873280000|2024-08-05 15:54:40|5218.33|5217.93|5217.95|5217.55|5219.08|5218.68|5217.33|5216.93|737
1722873290000|2024-08-05 15:54:50|5217.33|5216.93|5217.58|5217.18|5218.2|5217.8|5216.7|5216.3|663
1722873300000|2024-08-05 15:55:00|5217.08|5216.68|5216.33|5215.93|5217.33|5216.93|5215.33|5214.93|625
1722873310000|2024-08-05 15:55:10|5216.58|5216.18|5216.33|5215.93|5217.83|5217.43|5215.83|5215.43|549
1722873320000|2024-08-05 15:55:20|5216.83|5216.43|5214.58|5214.18|5216.95|5216.55|5214.58|5214.18|442
1722873330000|2024-08-05 15:55:30|5214.7|5214.3|5217.2|5216.8|5217.58|5217.18|5214.33|5213.93|475
1722873340000|2024-08-05 15:55:40|5216.83|5216.43|5217.2|5216.8|5217.58|5217.18|5216.45|5216.05|340
1722873350000|2024-08-05 15:55:50|5217.08|5216.68|5218.7|5218.3|5218.95|5218.55|5217.08|5216.68|515
1722873360000|2024-08-05 15:56:00|5218.83|5218.43|5219.58|5219.18|5219.58|5219.18|5217.2|5216.8|685
1722873370000|2024-08-05 15:56:10|5219.7|5219.3|5219.2|5218.8|5220.95|5220.55|5219.08|5218.68|1211
1722873380000|2024-08-05 15:56:20|5219.08|5218.68|5216.7|5216.3|5219.08|5218.68|5216.58|5216.18|507
1722873390000|2024-08-05 15:56:30|5216.33|5215.93|5214.33|5213.93|5216.33|5215.93|5214.08|5213.68|465
1722873400000|2024-08-05 15:56:40|5213.95|5213.55|5212.33|5211.93|5214.08|5213.68|5211.58|5211.18|749
1722873410000|2024-08-05 15:56:50|5212.58|5212.18|5215.08|5214.68|5215.08|5214.68|5212.08|5211.68|672
1722873420000|2024-08-05 15:57:00|5214.83|5214.43|5217.95|5217.55|5218.2|5217.8|5214.33|5213.93|920
1722873430000|2024-08-05 15:57:10|5217.83|5217.43|5218.45|5218.05|5219.33|5218.93|5217.45|5217.05|945
1722873440000|2024-08-05 15:57:20|5218.33|5217.93|5219.2|5218.8|5219.33|5218.93|5217.45|5217.05|342
1722873450000|2024-08-05 15:57:30|5218.95|5218.55|5217.58|5217.18|5218.95|5218.55|5217.58|5217.18|383
1722873460000|2024-08-05 15:57:40|5217.7|5217.3|5217.83|5217.43|5218.08|5217.68|5217.45|5217.05|392
1722873470000|2024-08-05 15:57:50|5217.95|5217.55|5214.83|5214.43|5217.95|5217.55|5214.58|5214.18|1133
1722873480000|2024-08-05 15:58:00|5214.95|5214.55|5214.58|5214.18|5215.08|5214.68|5213.83|5213.43|442
1722873490000|2024-08-05 15:58:10|5214.33|5213.93|5215.83|5215.43|5215.83|5215.43|5213.83|5213.43|511
1722873500000|2024-08-05 15:58:20|5216.08|5215.68|5214.08|5213.68|5217.2|5216.8|5213.2|5212.8|878
1722873510000|2024-08-05 15:58:30|5214.2|5213.8|5215.08|5214.68|5215.58|5215.18|5213.95|5213.55|319
1722873520000|2024-08-05 15:58:40|5215.2|5214.8|5214.95|5214.55|5216.45|5216.05|5214.95|5214.55|343
1722873530000|2024-08-05 15:58:50|5215.08|5214.68|5216.83|5216.43|5216.83|5216.43|5214.95|5214.55|343
1722873540000|2024-08-05 15:59:00|5216.95|5216.55|5219.45|5219.05|5220.08|5219.68|5216.95|5216.55|525
1722873550000|2024-08-05 15:59:10|5219.33|5218.93|5220.45|5220.05|5221.58|5221.18|5219.33|5218.93|720
1722873560000|2024-08-05 15:59:20|5220.33|5219.93|5220.45|5220.05|5220.83|5220.43|5219.95|5219.55|422
1722873570000|2024-08-05 15:59:30|5220.33|5219.93|5220.45|5220.05|5221.83|5221.43|5219.95|5219.55|545
1722873580000|2024-08-05 15:59:40|5220.33|5219.93|5220.08|5219.68|5220.58|5220.18|5219.45|5219.05|344
1722873590000|2024-08-05 15:59:50|5220.83|5220.43|5218.83|5218.43|5220.83|5220.43|5218.33|5217.93|467
1722873600000|2024-08-05 16:00:00|5218.33|5217.93|5221.95|5221.55|5221.95|5221.55|5218.2|5217.8|648
1722873610000|2024-08-05 16:00:10|5221.7|5221.3|5220.58|5220.18|5222.08|5221.68|5220.58|5220.18|546
1722873620000|2024-08-05 16:00:20|5220.83|5220.43|5221.08|5220.68|5221.33|5220.93|5220.08|5219.68|317
1722873630000|2024-08-05 16:00:30|5220.95|5220.55|5219.08|5218.68|5221.08|5220.68|5219.08|5218.68|407
1722873640000|2024-08-05 16:00:40|5218.2|5217.8|5215.83|5215.43|5218.7|5218.3|5215.83|5215.43|539
1722873650000|2024-08-05 16:00:50|5216.08|5215.68|5216.58|5216.18|5218.08|5217.68|5215.45|5215.05|1028
1722873660000|2024-08-05 16:01:00|5216.7|5216.3|5216.83|5216.43|5217.08|5216.68|5215.7|5215.3|445
1722873670000|2024-08-05 16:01:10|5217.08|5216.68|5216.33|5215.93|5218.58|5218.18|5215.95|5215.55|440
1722873680000|2024-08-05 16:01:20|5216.2|5215.8|5215.08|5214.68|5216.2|5215.8|5214.58|5214.18|545
1722873690000|2024-08-05 16:01:30|5215.58|5215.18|5212.33|5211.93|5215.58|5215.18|5212.33|5211.93|840
1722873700000|2024-08-05 16:01:40|5212.45|5212.05|5212.83|5212.43|5213.08|5212.68|5211.58|5211.18|616
1722873710000|2024-08-05 16:01:50|5212.95|5212.55|5213.83|5213.43|5214.58|5214.18|5212.45|5212.05|564
1722873720000|2024-08-05 16:02:00|5213.58|5213.18|5214.45|5214.05|5214.45|5214.05|5213.45|5213.05|447
1722873730000|2024-08-05 16:02:10|5214.58|5214.18|5216.08|5215.68|5216.58|5216.18|5214.45|5214.05|606
1722873740000|2024-08-05 16:02:20|5216.58|5216.18|5217.2|5216.8|5217.2|5216.8|5215.7|5215.3|452
1722873750000|2024-08-05 16:02:30|5217.08|5216.68|5218.33|5217.93|5218.7|5218.3|5216.83|5216.43|421
1722873760000|2024-08-05 16:02:40|5218.58|5218.18|5220.08|5219.68|5220.58|5220.18|5218.33|5217.93|1102
1722873770000|2024-08-05 16:02:50|5219.58|5219.18|5219.95|5219.55|5220.58|5220.18|5218.7|5218.3|829
1722873780000|2024-08-05 16:03:00|5219.83|5219.43|5222.83|5222.43|5222.83|5222.43|5219.58|5219.18|851
1722873790000|2024-08-05 16:03:10|5223.33|5222.93|5225.83|5225.43|5226.45|5226.05|5222.33|5221.93|1296
1722873800000|2024-08-05 16:03:20|5225.45|5225.05|5226.33|5225.93|5226.33|5225.93|5225.33|5224.93|693
1722873810000|2024-08-05 16:03:30|5226.58|5226.18|5227.95|5227.55|5228.33|5227.93|5225.33|5224.93|2134
1722873820000|2024-08-05 16:03:40|5227.7|5227.3|5226.33|5225.93|5227.7|5227.3|5225.83|5225.43|983
1722873830000|2024-08-05 16:03:50|5226.83|5226.43|5227.08|5226.68|5227.33|5226.93|5226.08|5225.68|606
1722873840000|2024-08-05 16:04:00|5227.33|5226.93|5226.58|5226.18|5227.58|5227.18|5226.08|5225.68|787
1722873850000|2024-08-05 16:04:10|5226.45|5226.05|5223.45|5223.05|5226.58|5226.18|5223.08|5222.68|766
1722873860000|2024-08-05 16:04:20|5223.95|5223.55|5223.2|5222.8|5224.95|5224.55|5222.83|5222.43|620
1722873870000|2024-08-05 16:04:30|5223.7|5223.3|5220.33|5219.93|5224.2|5223.8|5220.33|5219.93|759
1722873880000|2024-08-05 16:04:40|5220.83|5220.43|5222.95|5222.55|5222.95|5222.55|5220.58|5220.18|514
1722873890000|2024-08-05 16:04:50|5223.08|5222.68|5224.58|5224.18|5224.95|5224.55|5222.58|5222.18|480
1722873900000|2024-08-05 16:05:00|5224.08|5223.68|5224.33|5223.93|5224.58|5224.18|5222.33|5221.93|627
1722873910000|2024-08-05 16:05:10|5224.83|5224.43|5223.58|5223.18|5225.08|5224.68|5222.83|5222.43|694
1722873920000|2024-08-05 16:05:20|5223.45|5223.05|5222.83|5222.43|5223.83|5223.43|5221.33|5220.93|641
1722873930000|2024-08-05 16:05:30|5222.58|5222.18|5223.45|5223.05|5223.58|5223.18|5222.2|5221.8|450
1722873940000|2024-08-05 16:05:40|5223.33|5222.93|5223.58|5223.18|5223.58|5223.18|5222.08|5221.68|367
1722873950000|2024-08-05 16:05:50|5223.45|5223.05|5221.58|5221.18|5223.7|5223.3|5221.58|5221.18|742
1722873960000|2024-08-05 16:06:00|5222.2|5221.8|5219.08|5218.68|5222.2|5221.8|5219.08|5218.68|840
1722873970000|2024-08-05 16:06:10|5218.95|5218.55|5218.08|5217.68|5219.08|5218.68|5217.7|5217.3|710
1722873980000|2024-08-05 16:06:20|5218.2|5217.8|5219.83|5219.43|5220.08|5219.68|5218.2|5217.8|425
1722873990000|2024-08-05 16:06:30|5219.58|5219.18|5222.83|5222.43|5223.08|5222.68|5219.58|5219.18|503
1722874000000|2024-08-05 16:06:40|5222.08|5221.68|5224.58|5224.18|5225.33|5224.93|5222.08|5221.68|847
1722874010000|2024-08-05 16:06:50|5224.83|5224.43|5225.7|5225.3|5226.58|5226.18|5224.7|5224.3|919
1722874020000|2024-08-05 16:07:00|5225.83|5225.43|5226.58|5226.18|5226.83|5226.43|5225.2|5224.8|796
1722874030000|2024-08-05 16:07:10|5226.83|5226.43|5226.08|5225.68|5226.83|5226.43|5225.58|5225.18|495
1722874040000|2024-08-05 16:07:20|5226.2|5225.8|5226.58|5226.18|5226.58|5226.18|5225.2|5224.8|439
1722874050000|2024-08-05 16:07:30|5226.45|5226.05|5227.08|5226.68|5227.33|5226.93|5225.58|5225.18|593
1722874060000|2024-08-05 16:07:40|5227.58|5227.18|5227.58|5227.18|5228.08|5227.68|5226.83|5226.43|1015
1722874070000|2024-08-05 16:07:50|5227.7|5227.3|5227.45|5227.05|5228.33|5227.93|5227.2|5226.8|595
1722874080000|2024-08-05 16:08:00|5227.58|5227.18|5225.58|5225.18|5228.33|5227.93|5225.58|5225.18|716
1722874090000|2024-08-05 16:08:10|5225.7|5225.3|5227.58|5227.18|5227.83|5227.43|5225.7|5225.3|604
1722874100000|2024-08-05 16:08:20|5227.45|5227.05|5227.33|5226.93|5227.58|5227.18|5226.83|5226.43|532
1722874110000|2024-08-05 16:08:30|5227.2|5226.8|5226.08|5225.68|5227.33|5226.93|5225.83|5225.43|426
1722874120000|2024-08-05 16:08:40|5225.95|5225.55|5225.83|5225.43|5226.58|5226.18|5225.58|5225.18|283
1722874130000|2024-08-05 16:08:50|5225.95|5225.55|5228.08|5227.68|5228.08|5227.68|5225.7|5225.3|456
1722874140000|2024-08-05 16:09:00|5227.83|5227.43|5226.83|5226.43|5227.95|5227.55|5225.95|5225.55|637
1722874150000|2024-08-05 16:09:10|5226.7|5226.3|5227.33|5226.93|5228.08|5227.68|5226.33|5225.93|450
1722874160000|2024-08-05 16:09:20|5227.2|5226.8|5227.83|5227.43|5228.33|5227.93|5227.2|5226.8|425
1722874170000|2024-08-05 16:09:30|5227.95|5227.55|5226.95|5226.55|5228.33|5227.93|5226.58|5226.18|403
1722874180000|2024-08-05 16:09:40|5226.83|5226.43|5228.33|5227.93|5229.08|5228.68|5226.83|5226.43|699
1722874190000|2024-08-05 16:09:50|5227.33|5226.93|5228.08|5227.68|5228.33|5227.93|5226.33|5225.93|492
1722874200000|2024-08-05 16:10:00|5227.95|5227.55|5225.33|5224.93|5227.95|5227.55|5225.08|5224.68|1282
1722874210000|2024-08-05 16:10:10|5225.58|5225.18|5226.83|5226.43|5227.58|5227.18|5225.58|5225.18|681
1722874220000|2024-08-05 16:10:20|5227.58|5227.18|5225.58|5225.18|5227.58|5227.18|5225.58|5225.18|552
1722874230000|2024-08-05 16:10:30|5226.33|5225.93|5227.08|5226.68|5227.33|5226.93|5225.83|5225.43|658
1722874240000|2024-08-05 16:10:40|5226.83|5226.43|5227.33|5226.93|5228.08|5227.68|5226.83|5226.43|357
1722874250000|2024-08-05 16:10:50|5227.2|5226.8|5225.45|5225.05|5227.2|5226.8|5224.58|5224.18|561
1722874260000|2024-08-05 16:11:00|5225.08|5224.68|5226.08|5225.68|5226.08|5225.68|5224.7|5224.3|521
1722874270000|2024-08-05 16:11:10|5225.95|5225.55|5225.83|5225.43|5227.08|5226.68|5225.83|5225.43|484
1722874280000|2024-08-05 16:11:20|5225.95|5225.55|5227.33|5226.93|5227.7|5227.3|5225.95|5225.55|487
1722874290000|2024-08-05 16:11:30|5227.58|5227.18|5228.08|5227.68|5228.83|5228.43|5227.33|5226.93|629
1722874300000|2024-08-05 16:11:40|5228.2|5227.8|5226.58|5226.18|5228.2|5227.8|5226.08|5225.68|513
1722874310000|2024-08-05 16:11:50|5226.83|5226.43|5225.83|5225.43|5226.95|5226.55|5225.33|5224.93|518
1722874320000|2024-08-05 16:12:00|5225.95|5225.55|5224.83|5224.43|5226.08|5225.68|5224.83|5224.43|399
1722874330000|2024-08-05 16:12:10|5225.33|5224.93|5225.58|5225.18|5226.08|5225.68|5224.83|5224.43|653
1722874340000|2024-08-05 16:12:20|5225.45|5225.05|5225.2|5224.8|5225.58|5225.18|5224.08|5223.68|463
1722874350000|2024-08-05 16:12:30|5224.95|5224.55|5225.08|5224.68|5225.2|5224.8|5224.33|5223.93|361
1722874360000|2024-08-05 16:12:40|5224.83|5224.43|5224.58|5224.18|5225.08|5224.68|5224.33|5223.93|414
1722874370000|2024-08-05 16:12:50|5224.33|5223.93|5224.08|5223.68|5224.33|5223.93|5222.33|5221.93|848
1722874380000|2024-08-05 16:13:00|5223.33|5222.93|5224.2|5223.8|5224.95|5224.55|5223.33|5222.93|448
1722874390000|2024-08-05 16:13:10|5224.08|5223.68|5226.58|5226.18|5227.33|5226.93|5224.08|5223.68|754
1722874400000|2024-08-05 16:13:20|5226.83|5226.43|5226.7|5226.3|5229.08|5228.68|5226.7|5226.3|813
1722874410000|2024-08-05 16:13:30|5227.08|5226.68|5228.58|5228.18|5228.83|5228.43|5226.95|5226.55|1045
1722874420000|2024-08-05 16:13:40|5228.45|5228.05|5228.83|5228.43|5229.58|5229.18|5228.45|5228.05|629
1722874430000|2024-08-05 16:13:50|5228.33|5227.93|5230.58|5230.18|5230.83|5230.43|5228.33|5227.93|891
1722874440000|2024-08-05 16:14:00|5230.7|5230.3|5229.08|5228.68|5230.83|5230.43|5228.83|5228.43|545
1722874450000|2024-08-05 16:14:10|5229.33|5228.93|5230.08|5229.68|5230.58|5230.18|5228.83|5228.43|318
1722874460000|2024-08-05 16:14:20|5229.95|5229.55|5229.95|5229.55|5230.08|5229.68|5229.58|5229.18|310
1722874470000|2024-08-05 16:14:30|5229.83|5229.43|5229.95|5229.55|5230.45|5230.05|5229.7|5229.3|360
1722874480000|2024-08-05 16:14:40|5230.08|5229.68|5228.08|5227.68|5230.08|5229.68|5228.08|5227.68|480
1722874490000|2024-08-05 16:14:50|5228.33|5227.93|5229.58|5229.18|5229.95|5229.55|5227.83|5227.43|446
1722874500000|2024-08-05 16:15:00|5229.45|5229.05|5231.83|5231.43|5232.08|5231.68|5229.45|5229.05|1693
1722874510000|2024-08-05 16:15:10|5231.95|5231.55|5230.58|5230.18|5232.08|5231.68|5230.33|5229.93|652
1722874520000|2024-08-05 16:15:20|5230.83|5230.43|5230.33|5229.93|5231.33|5230.93|5228.83|5228.43|471
1722874530000|2024-08-05 16:15:30|5230.08|5229.68|5230.58|5230.18|5230.95|5230.55|5229.08|5228.68|742
1722874540000|2024-08-05 16:15:40|5230.83|5230.43|5229.45|5229.05|5230.83|5230.43|5229.08|5228.68|419
1722874550000|2024-08-05 16:15:50|5229.58|5229.18|5230.83|5230.43|5231.33|5230.93|5229.58|5229.18|381
1722874560000|2024-08-05 16:16:00|5231.83|5231.43|5231.33|5230.93|5232.33|5231.93|5231.33|5230.93|692
1722874570000|2024-08-05 16:16:10|5231.45|5231.05|5230.08|5229.68|5231.58|5231.18|5230.08|5229.68|452
1722874580000|2024-08-05 16:16:20|5230.33|5229.93|5231.33|5230.93|5232.45|5232.05|5230.33|5229.93|430
1722874590000|2024-08-05 16:16:30|5231.45|5231.05|5231.58|5231.18|5232.08|5231.68|5231.33|5230.93|272
1722874600000|2024-08-05 16:16:40|5231.83|5231.43|5231.33|5230.93|5232.45|5232.05|5231.08|5230.68|453
1722874610000|2024-08-05 16:16:50|5231.45|5231.05|5231.33|5230.93|5232.08|5231.68|5231.08|5230.68|202
1722874620000|2024-08-05 16:17:00|5232.08|5231.68|5233.08|5232.68|5233.33|5232.93|5231.83|5231.43|850
1722874630000|2024-08-05 16:17:10|5232.95|5232.55|5233.58|5233.18|5233.58|5233.18|5232.58|5232.18|448
1722874640000|2024-08-05 16:17:20|5233.83|5233.43|5233.7|5233.3|5233.83|5233.43|5233.58|5233.18|287
1722874650000|2024-08-05 16:17:30|5233.83|5233.43|5236.08|5235.68|5236.33|5235.93|5233.58|5233.18|1639
1722874660000|2024-08-05 16:17:40|5236.2|5235.8|5235.58|5235.18|5237.08|5236.68|5235.33|5234.93|1209
1722874670000|2024-08-05 16:17:50|5235.7|5235.3|5235.58|5235.18|5236.08|5235.68|5235.08|5234.68|564
1722874680000|2024-08-05 16:18:00|5236.08|5235.68|5236.83|5236.43|5237.45|5237.05|5235.83|5235.43|1310
1722874690000|2024-08-05 16:18:10|5236.58|5236.18|5235.08|5234.68|5236.7|5236.3|5235.08|5234.68|669
1722874700000|2024-08-05 16:18:20|5235.2|5234.8|5234.33|5233.93|5235.2|5234.8|5233.83|5233.43|738
1722874710000|2024-08-05 16:18:30|5234.58|5234.18|5233.08|5232.68|5234.83|5234.43|5232.7|5232.3|702
1722874720000|2024-08-05 16:18:40|5233.33|5232.93|5232.83|5232.43|5234.33|5233.93|5232.33|5231.93|934
1722874730000|2024-08-05 16:18:50|5233.33|5232.93|5234.08|5233.68|5234.33|5233.93|5233.33|5232.93|783
1722874740000|2024-08-05 16:19:00|5235.2|5234.8|5233.33|5232.93|5235.2|5234.8|5233.08|5232.68|797
1722874750000|2024-08-05 16:19:10|5233.2|5232.8|5233.08|5232.68|5233.33|5232.93|5232.08|5231.68|665
1722874760000|2024-08-05 16:19:20|5232.83|5232.43|5234.33|5233.93|5234.45|5234.05|5232.83|5232.43|250
1722874770000|2024-08-05 16:19:30|5234.58|5234.18|5236.95|5236.55|5236.95|5236.55|5233.83|5233.43|692
1722874780000|2024-08-05 16:19:40|5237.08|5236.68|5237.08|5236.68|5237.58|5237.18|5236.58|5236.18|452
1722874790000|2024-08-05 16:19:50|5236.83|5236.43|5237.33|5236.93|5237.58|5237.18|5236.83|5236.43|269
1722874800000|2024-08-05 16:20:00|5237.58|5237.18|5235.45|5235.05|5237.95|5237.55|5235.45|5235.05|1351
1722874810000|2024-08-05 16:20:10|5235.33|5234.93|5234.83|5234.43|5236.08|5235.68|5234.83|5234.43|530
1722874820000|2024-08-05 16:20:20|5234.58|5234.18|5235.83|5235.43|5236.08|5235.68|5234.58|5234.18|416
1722874830000|2024-08-05 16:20:30|5235.58|5235.18|5234.7|5234.3|5235.83|5235.43|5233.83|5233.43|346
1722874840000|2024-08-05 16:20:40|5234.58|5234.18|5232.58|5232.18|5234.58|5234.18|5231.83|5231.43|960
1722874850000|2024-08-05 16:20:50|5232.83|5232.43|5233.7|5233.3|5234.08|5233.68|5232.45|5232.05|443
1722874860000|2024-08-05 16:21:00|5234.33|5233.93|5235.33|5234.93|5235.58|5235.18|5234.33|5233.93|663
1722874870000|2024-08-05 16:21:10|5235.58|5235.18|5236.45|5236.05|5236.83|5236.43|5235.33|5234.93|484
1722874880000|2024-08-05 16:21:20|5236.58|5236.18|5236.58|5236.18|5237.08|5236.68|5236.08|5235.68|673
1722874890000|2024-08-05 16:21:30|5236.33|5235.93|5236.95|5236.55|5237.33|5236.93|5236.33|5235.93|392
1722874900000|2024-08-05 16:21:40|5237.08|5236.68|5237.58|5237.18|5237.7|5237.3|5236.33|5235.93|574
1722874910000|2024-08-05 16:21:50|5237.33|5236.93|5235.08|5234.68|5237.45|5237.05|5235.08|5234.68|469
1722874920000|2024-08-05 16:22:00|5235.45|5235.05|5235.58|5235.18|5235.83|5235.43|5234.58|5234.18|534
1722874930000|2024-08-05 16:22:10|5235.33|5234.93|5235.83|5235.43|5236.08|5235.68|5234.58|5234.18|415
1722874940000|2024-08-05 16:22:20|5235.33|5234.93|5237.33|5236.93|5237.33|5236.93|5235.33|5234.93|504
1722874950000|2024-08-05 16:22:30|5237.08|5236.68|5238.08|5237.68|5238.08|5237.68|5236.7|5236.3|411
1722874960000|2024-08-05 16:22:40|5238.2|5237.8|5236.83|5236.43|5238.33|5237.93|5236.7|5236.3|482
1722874970000|2024-08-05 16:22:50|5237.2|5236.8|5236.83|5236.43|5237.33|5236.93|5236.33|5235.93|469
1722874980000|2024-08-05 16:23:00|5237.33|5236.93|5238.33|5237.93|5238.58|5238.18|5237.33|5236.93|602
1722874990000|2024-08-05 16:23:10|5238.08|5237.68|5239.2|5238.8|5239.33|5238.93|5238.08|5237.68|805
1722875000000|2024-08-05 16:23:20|5239.33|5238.93|5239.83|5239.43|5240.08|5239.68|5239.08|5238.68|882
1722875010000|2024-08-05 16:23:30|5240.08|5239.68|5238.83|5238.43|5240.08|5239.68|5238.83|5238.43|443
1722875020000|2024-08-05 16:23:40|5239.08|5238.68|5239.33|5238.93|5239.58|5239.18|5238.83|5238.43|443
1722875030000|2024-08-05 16:23:50|5239.08|5238.68|5239.2|5238.8|5239.58|5239.18|5238.58|5238.18|477
1722875040000|2024-08-05 16:24:00|5239.83|5239.43|5240.83|5240.43|5240.83|5240.43|5239.58|5239.18|1203
1722875050000|2024-08-05 16:24:10|5240.7|5240.3|5239.08|5238.68|5240.7|5240.3|5238.83|5238.43|527
1722875060000|2024-08-05 16:24:20|5238.83|5238.43|5239.83|5239.43|5239.83|5239.43|5238.58|5238.18|552
1722875070000|2024-08-05 16:24:30|5240.08|5239.68|5240.83|5240.43|5241.58|5241.18|5240.08|5239.68|1501
1722875080000|2024-08-05 16:24:40|5241.58|5241.18|5241.83|5241.43|5241.83|5241.43|5241.33|5240.93|960
1722875090000|2024-08-05 16:24:50|5242.08|5241.68|5241.33|5240.93|5242.08|5241.68|5241.33|5240.93|807
1722875100000|2024-08-05 16:25:00|5241.83|5241.43|5241.33|5240.93|5241.83|5241.43|5240.83|5240.43|708
1722875110000|2024-08-05 16:25:10|5241.45|5241.05|5241.58|5241.18|5241.95|5241.55|5240.83|5240.43|477
1722875120000|2024-08-05 16:25:20|5241.45|5241.05|5240.33|5239.93|5241.58|5241.18|5240.08|5239.68|634
1722875130000|2024-08-05 16:25:30|5239.83|5239.43|5241.08|5240.68|5241.08|5240.68|5239.83|5239.43|630
1722875140000|2024-08-05 16:25:40|5241.2|5240.8|5241.33|5240.93|5241.83|5241.43|5240.83|5240.43|652
1722875150000|2024-08-05 16:25:50|5241.58|5241.18|5241.08|5240.68|5241.58|5241.18|5240.95|5240.55|507
1722875160000|2024-08-05 16:26:00|5241.33|5240.93|5241.58|5241.18|5241.58|5241.18|5240.95|5240.55|792
1722875170000|2024-08-05 16:26:10|5241.83|5241.43|5241.58|5241.18|5242.08|5241.68|5241.08|5240.68|576
1722875180000|2024-08-05 16:26:20|5241.45|5241.05|5242.08|5241.68|5242.33|5241.93|5241.08|5240.68|979
1722875190000|2024-08-05 16:26:30|5242.2|5241.8|5242.33|5241.93|5242.33|5241.93|5241.83|5241.43|300
1722875200000|2024-08-05 16:26:40|5242.45|5242.05|5242.33|5241.93|5242.83|5242.43|5241.58|5241.18|1045
1722875210000|2024-08-05 16:26:50|5242.45|5242.05|5244.83|5244.43|5244.83|5244.43|5242.33|5241.93|2808
1722875220000|2024-08-05 16:27:00|5245.08|5244.68|5245.33|5244.93|5245.58|5245.18|5243.83|5243.43|2318
1722875230000|2024-08-05 16:27:10|5245.58|5245.18|5245.08|5244.68|5245.83|5245.43|5245.08|5244.68|1033
1722875240000|2024-08-05 16:27:20|5245.33|5244.93|5244.83|5244.43|5246.08|5245.68|5244.58|5244.18|1103
1722875250000|2024-08-05 16:27:30|5244.58|5244.18|5244.95|5244.55|5245.33|5244.93|5244.08|5243.68|572
1722875260000|2024-08-05 16:27:40|5245.08|5244.68|5246.08|5245.68|5246.08|5245.68|5245.08|5244.68|403
1722875270000|2024-08-05 16:27:50|5246.33|5245.93|5246.83|5246.43|5246.83|5246.43|5246.33|5245.93|934
1722875280000|2024-08-05 16:28:00|5246.45|5246.05|5244.95|5244.55|5246.58|5246.18|5244.83|5244.43|1170
1722875290000|2024-08-05 16:28:10|5245.08|5244.68|5246.33|5245.93|5246.58|5246.18|5245.08|5244.68|571
1722875300000|2024-08-05 16:28:20|5246.2|5245.8|5246.83|5246.43|5246.83|5246.43|5245.58|5245.18|786
1722875310000|2024-08-05 16:28:30|5246.7|5246.3|5247.58|5247.18|5247.83|5247.43|5246.7|5246.3|951
1722875320000|2024-08-05 16:28:40|5247.83|5247.43|5248.7|5248.3|5248.83|5248.43|5247.83|5247.43|934
1722875330000|2024-08-05 16:28:50|5248.83|5248.43|5249.33|5248.93|5249.33|5248.93|5248.58|5248.18|735
1722875340000|2024-08-05 16:29:00|5249.58|5249.18|5250.08|5249.68|5250.2|5249.8|5249.08|5248.68|1371
1722875350000|2024-08-05 16:29:10|5249.83|5249.43|5249.33|5248.93|5250.58|5250.18|5249.33|5248.93|789
1722875360000|2024-08-05 16:29:20|5249.2|5248.8|5248.83|5248.43|5249.33|5248.93|5248.08|5247.68|887
1722875370000|2024-08-05 16:29:30|5248.58|5248.18|5248.58|5248.18|5249.08|5248.68|5248.08|5247.68|541
1722875380000|2024-08-05 16:29:40|5248.83|5248.43|5248.58|5248.18|5248.83|5248.43|5247.08|5246.68|593
1722875390000|2024-08-05 16:29:50|5248.83|5248.43|5250.33|5249.93|5250.33|5249.93|5248.58|5248.18|1062
1722875400000|2024-08-05 16:30:00|5250.2|5249.8|5247.58|5247.18|5250.33|5249.93|5247.45|5247.05|1251
1722875410000|2024-08-05 16:30:10|5247.33|5246.93|5247.58|5247.18|5247.58|5247.18|5245.95|5245.55|906
1722875420000|2024-08-05 16:30:20|5247.83|5247.43|5247.45|5247.05|5248.7|5248.3|5246.83|5246.43|793
1722875430000|2024-08-05 16:30:30|5247.58|5247.18|5245.2|5244.8|5247.58|5247.18|5245.08|5244.68|720
1722875440000|2024-08-05 16:30:40|5245.33|5244.93|5245.08|5244.68|5245.58|5245.18|5244.33|5243.93|694
1722875450000|2024-08-05 16:30:50|5245.33|5244.93|5245.2|5244.8|5245.33|5244.93|5243.58|5243.18|1015
1722875460000|2024-08-05 16:31:00|5245.33|5244.93|5241.58|5241.18|5245.33|5244.93|5241.58|5241.18|1684
1722875470000|2024-08-05 16:31:10|5241.83|5241.43|5240.58|5240.18|5241.83|5241.43|5240.33|5239.93|1131
1722875480000|2024-08-05 16:31:20|5240.83|5240.43|5239.83|5239.43|5240.83|5240.43|5239.33|5238.93|752
1722875490000|2024-08-05 16:31:30|5240.08|5239.68|5239.33|5238.93|5240.33|5239.93|5239.08|5238.68|1077
1722875500000|2024-08-05 16:31:40|5239.08|5238.68|5240.83|5240.43|5240.83|5240.43|5239.08|5238.68|662
1722875510000|2024-08-05 16:31:50|5240.95|5240.55|5243.33|5242.93|5243.33|5242.93|5240.58|5240.18|997
1722875520000|2024-08-05 16:32:00|5244.08|5243.68|5240.33|5239.93|5244.08|5243.68|5240.08|5239.68|1170
1722875530000|2024-08-05 16:32:10|5240.08|5239.68|5241.33|5240.93|5241.45|5241.05|5239.33|5238.93|549
1722875540000|2024-08-05 16:32:20|5241.58|5241.18|5241.58|5241.18|5242.08|5241.68|5240.58|5240.18|538
1722875550000|2024-08-05 16:32:30|5241.33|5240.93|5240.83|5240.43|5241.83|5241.43|5240.45|5240.05|552
1722875560000|2024-08-05 16:32:40|5241.33|5240.93|5242.33|5241.93|5242.58|5242.18|5241.33|5240.93|508
1722875570000|2024-08-05 16:32:50|5242.2|5241.8|5242.58|5242.18|5242.83|5242.43|5241.58|5241.18|907
1722875580000|2024-08-05 16:33:00|5242.7|5242.3|5238.95|5238.55|5243.08|5242.68|5238.45|5238.05|1016
1722875590000|2024-08-05 16:33:10|5238.83|5238.43|5236.33|5235.93|5239.33|5238.93|5236.33|5235.93|680
1722875600000|2024-08-05 16:33:20|5236.58|5236.18|5236.58|5236.18|5237.33|5236.93|5236.08|5235.68|685
1722875610000|2024-08-05 16:33:30|5236.08|5235.68|5237.33|5236.93|5237.45|5237.05|5236.08|5235.68|744
1722875620000|2024-08-05 16:33:40|5236.83|5236.43|5235.33|5234.93|5236.83|5236.43|5235.2|5234.8|771
1722875630000|2024-08-05 16:33:50|5235.58|5235.18|5236.33|5235.93|5236.58|5236.18|5234.08|5233.68|2525
1722875640000|2024-08-05 16:34:00|5236.58|5236.18|5236.7|5236.3|5237.08|5236.68|5234.58|5234.18|2206
1722875650000|2024-08-05 16:34:10|5237.58|5237.18|5235.33|5234.93|5237.83|5237.43|5235.33|5234.93|763
1722875660000|2024-08-05 16:34:20|5234.83|5234.43|5233.33|5232.93|5234.83|5234.43|5232.83|5232.43|706
1722875670000|2024-08-05 16:34:30|5233.08|5232.68|5233.33|5232.93|5233.83|5233.43|5232.83|5232.43|573
1722875680000|2024-08-05 16:34:40|5233.2|5232.8|5233.58|5233.18|5234.58|5234.18|5233.08|5232.68|637
1722875690000|2024-08-05 16:34:50|5233.83|5233.43|5235.08|5234.68|5235.83|5235.43|5233.83|5233.43|998
1722875700000|2024-08-05 16:35:00|5234.58|5234.18|5233.33|5232.93|5234.58|5234.18|5233.08|5232.68|793
1722875710000|2024-08-05 16:35:10|5233.08|5232.68|5232.83|5232.43|5234.08|5233.68|5232.45|5232.05|385
1722875720000|2024-08-05 16:35:20|5232.45|5232.05|5230.83|5230.43|5233.33|5232.93|5230.58|5230.18|657
1722875730000|2024-08-05 16:35:30|5230.33|5229.93|5231.08|5230.68|5232.08|5231.68|5230.33|5229.93|620
1722875740000|2024-08-05 16:35:40|5230.83|5230.43|5230.83|5230.43|5231.33|5230.93|5230.08|5229.68|572
1722875750000|2024-08-05 16:35:50|5231.08|5230.68|5231.45|5231.05|5231.83|5231.43|5229.58|5229.18|902
1722875760000|2024-08-05 16:36:00|5232.08|5231.68|5230.7|5230.3|5232.7|5232.3|5230.7|5230.3|1003
1722875770000|2024-08-05 16:36:10|5230.58|5230.18|5232.58|5232.18|5232.83|5232.43|5230.58|5230.18|521
1722875780000|2024-08-05 16:36:20|5232.33|5231.93|5232.58|5232.18|5234.08|5233.68|5232.08|5231.68|902
1722875790000|2024-08-05 16:36:30|5232.33|5231.93|5229.95|5229.55|5232.58|5232.18|5229.58|5229.18|450
1722875800000|2024-08-05 16:36:40|5230.08|5229.68|5229.83|5229.43|5230.58|5230.18|5229.08|5228.68|496
1722875810000|2024-08-05 16:36:50|5230.33|5229.93|5230.08|5229.68|5230.33|5229.93|5229.08|5228.68|554
1722875820000|2024-08-05 16:37:00|5229.08|5228.68|5227.33|5226.93|5229.83|5229.43|5227.33|5226.93|1151
1722875830000|2024-08-05 16:37:10|5226.83|5226.43|5226.33|5225.93|5226.83|5226.43|5225.08|5224.68|1026
1722875840000|2024-08-05 16:37:20|5227.08|5226.68|5226.83|5226.43|5227.58|5227.18|5226.33|5225.93|603
1722875850000|2024-08-05 16:37:30|5227.08|5226.68|5226.08|5225.68|5227.58|5227.18|5225.58|5225.18|405
1722875860000|2024-08-05 16:37:40|5226.33|5225.93|5227.08|5226.68|5227.08|5226.68|5226.08|5225.68|517
1722875870000|2024-08-05 16:37:50|5226.58|5226.18|5225.58|5225.18|5226.83|5226.43|5224.7|5224.3|813
1722875880000|2024-08-05 16:38:00|5225.33|5224.93|5224.83|5224.43|5225.95|5225.55|5224.58|5224.18|694
1722875890000|2024-08-05 16:38:10|5225.08|5224.68|5223.83|5223.43|5225.2|5224.8|5223.83|5223.43|470
1722875900000|2024-08-05 16:38:20|5224.08|5223.68|5221.58|5221.18|5224.83|5224.43|5221.58|5221.18|987
1722875910000|2024-08-05 16:38:30|5221.83|5221.43|5225.95|5225.55|5226.33|5225.93|5221.83|5221.43|942
1722875920000|2024-08-05 16:38:40|5225.83|5225.43|5223.83|5223.43|5226.33|5225.93|5223.83|5223.43|586
1722875930000|2024-08-05 16:38:50|5223.95|5223.55|5225.2|5224.8|5225.58|5225.18|5223.33|5222.93|812
1722875940000|2024-08-05 16:39:00|5225.58|5225.18|5225.08|5224.68|5225.58|5225.18|5224.83|5224.43|1183
1722875950000|2024-08-05 16:39:10|5225.33|5224.93|5225.58|5225.18|5225.83|5225.43|5224.83|5224.43|813
1722875960000|2024-08-05 16:39:20|5225.33|5224.93|5220.83|5220.43|5225.33|5224.93|5220.58|5220.18|1146
1722875970000|2024-08-05 16:39:30|5220.08|5219.68|5221.58|5221.18|5222.08|5221.68|5220.08|5219.68|832
1722875980000|2024-08-05 16:39:40|5221.45|5221.05|5223.08|5222.68|5223.33|5222.93|5221.33|5220.93|726
1722875990000|2024-08-05 16:39:50|5223.58|5223.18|5224.58|5224.18|5224.58|5224.18|5223.33|5222.93|1147
1722876000000|2024-08-05 16:40:00|5225.08|5224.68|5224.33|5223.93|5225.08|5224.68|5223.33|5222.93|888
1722876010000|2024-08-05 16:40:10|5224.58|5224.18|5225.58|5225.18|5227.08|5226.68|5224.58|5224.18|897
1722876020000|2024-08-05 16:40:20|5225.33|5224.93|5225.2|5224.8|5225.83|5225.43|5224.83|5224.43|395
1722876030000|2024-08-05 16:40:30|5225.08|5224.68|5226.58|5226.18|5226.83|5226.43|5224.95|5224.55|990
1722876040000|2024-08-05 16:40:40|5226.33|5225.93|5224.2|5223.8|5227.08|5226.68|5224.2|5223.8|748
1722876050000|2024-08-05 16:40:50|5224.08|5223.68|5223.83|5223.43|5224.08|5223.68|5223.33|5222.93|1270
1722876060000|2024-08-05 16:41:00|5224.08|5223.68|5224.08|5223.68|5224.08|5223.68|5223.33|5222.93|762
1722876070000|2024-08-05 16:41:10|5223.83|5223.43|5225.33|5224.93|5225.33|5224.93|5223.83|5223.43|665
1722876080000|2024-08-05 16:41:20|5224.83|5224.43|5226.08|5225.68|5226.58|5226.18|5224.58|5224.18|656
1722876090000|2024-08-05 16:41:30|5226.33|5225.93|5227.7|5227.3|5227.7|5227.3|5225.83|5225.43|450
1722876100000|2024-08-05 16:41:40|5227.83|5227.43|5228.58|5228.18|5228.58|5228.18|5226.45|5226.05|627
1722876110000|2024-08-05 16:41:50|5228.33|5227.93|5226.83|5226.43|5228.58|5228.18|5226.08|5225.68|949
1722876120000|2024-08-05 16:42:00|5227.58|5227.18|5228.83|5228.43|5228.83|5228.43|5226.45|5226.05|785
1722876130000|2024-08-05 16:42:10|5228.58|5228.18|5229.7|5229.3|5229.7|5229.3|5228.33|5227.93|465
1722876140000|2024-08-05 16:42:20|5229.58|5229.18|5229.08|5228.68|5230.58|5230.18|5228.33|5227.93|513
1722876150000|2024-08-05 16:42:30|5228.83|5228.43|5230.58|5230.18|5230.83|5230.43|5228.83|5228.43|843
1722876160000|2024-08-05 16:42:40|5230.33|5229.93|5230.08|5229.68|5231.58|5231.18|5229.83|5229.43|1378
1722876170000|2024-08-05 16:42:50|5229.95|5229.55|5231.08|5230.68|5231.08|5230.68|5229.58|5229.18|602
1722876180000|2024-08-05 16:43:00|5230.95|5230.55|5226.58|5226.18|5230.95|5230.55|5226.08|5225.68|1297
1722876190000|2024-08-05 16:43:10|5226.33|5225.93|5225.45|5225.05|5227.08|5226.68|5225.33|5224.93|442
1722876200000|2024-08-05 16:43:20|5225.58|5225.18|5226.58|5226.18|5226.83|5226.43|5225.08|5224.68|345
1722876210000|2024-08-05 16:43:30|5226.2|5225.8|5224.83|5224.43|5226.45|5226.05|5224.83|5224.43|406
1722876220000|2024-08-05 16:43:40|5225.08|5224.68|5222.95|5222.55|5225.58|5225.18|5222.58|5222.18|667
1722876230000|2024-08-05 16:43:50|5222.83|5222.43|5223.08|5222.68|5223.83|5223.43|5222.08|5221.68|608
1722876240000|2024-08-05 16:44:00|5223.33|5222.93|5220.08|5219.68|5223.33|5222.93|5219.83|5219.43|912
1722876250000|2024-08-05 16:44:10|5219.95|5219.55|5219.95|5219.55|5220.45|5220.05|5219.08|5218.68|649
1722876260000|2024-08-05 16:44:20|5220.08|5219.68|5221.58|5221.18|5221.58|5221.18|5219.58|5219.18|909
1722876270000|2024-08-05 16:44:30|5221.08|5220.68|5220.83|5220.43|5222.08|5221.68|5220.33|5219.93|504
1722876280000|2024-08-05 16:44:40|5220.95|5220.55|5220.33|5219.93|5221.08|5220.68|5220.2|5219.8|413
1722876290000|2024-08-05 16:44:50|5220.58|5220.18|5222.08|5221.68|5222.83|5222.43|5220.58|5220.18|736
1722876300000|2024-08-05 16:45:00|5221.95|5221.55|5220.33|5219.93|5221.95|5221.55|5219.83|5219.43|1019
1722876310000|2024-08-05 16:45:10|5220.08|5219.68|5219.83|5219.43|5220.33|5219.93|5219.33|5218.93|427
1722876320000|2024-08-05 16:45:20|5219.58|5219.18|5219.83|5219.43|5220.08|5219.68|5219.33|5218.93|527
1722876330000|2024-08-05 16:45:30|5219.7|5219.3|5217.58|5217.18|5219.7|5219.3|5217.2|5216.8|885
1722876340000|2024-08-05 16:45:40|5217.83|5217.43|5221.58|5221.18|5221.58|5221.18|5217.45|5217.05|1875
1722876350000|2024-08-05 16:45:50|5221.45|5221.05|5220.58|5220.18|5221.83|5221.43|5220.33|5219.93|645
1722876360000|2024-08-05 16:46:00|5220.33|5219.93|5219.08|5218.68|5220.58|5220.18|5219.08|5218.68|719
1722876370000|2024-08-05 16:46:10|5219.33|5218.93|5219.58|5219.18|5219.83|5219.43|5218.58|5218.18|296
1722876380000|2024-08-05 16:46:20|5220.2|5219.8|5218.33|5217.93|5220.2|5219.8|5217.58|5217.18|688
1722876390000|2024-08-05 16:46:30|5218.2|5217.8|5216.58|5216.18|5218.7|5218.3|5216.58|5216.18|677
1722876400000|2024-08-05 16:46:40|5216.83|5216.43|5215.95|5215.55|5217.08|5216.68|5215.33|5214.93|795
1722876410000|2024-08-05 16:46:50|5216.08|5215.68|5215.33|5214.93|5216.08|5215.68|5214.58|5214.18|693
1722876420000|2024-08-05 16:47:00|5215.45|5215.05|5217.08|5216.68|5217.08|5216.68|5215.45|5215.05|709
1722876430000|2024-08-05 16:47:10|5217.2|5216.8|5216.58|5216.18|5217.33|5216.93|5216.2|5215.8|485
1722876440000|2024-08-05 16:47:20|5216.83|5216.43|5214.33|5213.93|5217.08|5216.68|5213.83|5213.43|639
1722876450000|2024-08-05 16:47:30|5214.08|5213.68|5213.83|5213.43|5214.2|5213.8|5213.58|5213.18|650
1722876460000|2024-08-05 16:47:40|5213.95|5213.55|5215.58|5215.18|5215.58|5215.18|5212.83|5212.43|675
1722876470000|2024-08-05 16:47:50|5215.33|5214.93|5215.2|5214.8|5216.08|5215.68|5214.83|5214.43|549
1722876480000|2024-08-05 16:48:00|5215.08|5214.68|5216.58|5216.18|5217.45|5217.05|5214.33|5213.93|729
1722876490000|2024-08-05 16:48:10|5216.33|5215.93|5216.08|5215.68|5217.08|5216.68|5215.83|5215.43|444
1722876500000|2024-08-05 16:48:20|5216.33|5215.93|5216.83|5216.43|5217.45|5217.05|5215.08|5214.68|760
1722876510000|2024-08-05 16:48:30|5216.33|5215.93|5216.83|5216.43|5218.33|5217.93|5216.33|5215.93|1217
1722876520000|2024-08-05 16:48:40|5216.58|5216.18|5215.83|5215.43|5216.58|5216.18|5215.7|5215.3|424
1722876530000|2024-08-05 16:48:50|5215.95|5215.55|5215.58|5215.18|5217.08|5216.68|5215.33|5214.93|539
1722876540000|2024-08-05 16:49:00|5215.45|5215.05|5214.08|5213.68|5215.45|5215.05|5212.83|5212.43|752
1722876550000|2024-08-05 16:49:10|5214.2|5213.8|5215.33|5214.93|5216.08|5215.68|5214.08|5213.68|478
1722876560000|2024-08-05 16:49:20|5215.45|5215.05|5214.45|5214.05|5215.83|5215.43|5214.2|5213.8|491
1722876570000|2024-08-05 16:49:30|5214.83|5214.43|5216.83|5216.43|5216.95|5216.55|5214.58|5214.18|370
1722876580000|2024-08-05 16:49:40|5216.58|5216.18|5215.33|5214.93|5216.58|5216.18|5214.95|5214.55|493
1722876590000|2024-08-05 16:49:50|5215.58|5215.18|5214.83|5214.43|5215.58|5215.18|5214.08|5213.68|482
1722876600000|2024-08-05 16:50:00|5215.95|5215.55|5213.33|5212.93|5215.95|5215.55|5213.08|5212.68|638
1722876610000|2024-08-05 16:50:10|5213.08|5212.68|5211.83|5211.43|5213.33|5212.93|5211.58|5211.18|645
1722876620000|2024-08-05 16:50:20|5212.08|5211.68|5209.33|5208.93|5212.08|5211.68|5209.33|5208.93|928
1722876630000|2024-08-05 16:50:30|5209.2|5208.8|5209.2|5208.8|5210.08|5209.68|5208.58|5208.18|607
1722876640000|2024-08-05 16:50:40|5209.33|5208.93|5208.83|5208.43|5209.58|5209.18|5208.33|5207.93|835
1722876650000|2024-08-05 16:50:50|5209.08|5208.68|5209.83|5209.43|5210.58|5210.18|5208.58|5208.18|618
1722876660000|2024-08-05 16:51:00|5210.08|5209.68|5212.08|5211.68|5212.08|5211.68|5209.83|5209.43|589
1722876670000|2024-08-05 16:51:10|5211.95|5211.55|5211.33|5210.93|5212.08|5211.68|5211.08|5210.68|580
1722876680000|2024-08-05 16:51:20|5210.58|5210.18|5211.83|5211.43|5213.83|5213.43|5210.58|5210.18|1395
1722876690000|2024-08-05 16:51:30|5211.58|5211.18|5211.83|5211.43|5212.58|5212.18|5211.58|5211.18|457
1722876700000|2024-08-05 16:51:40|5211.58|5211.18|5214.08|5213.68|5214.33|5213.93|5211.45|5211.05|627
1722876710000|2024-08-05 16:51:50|5214.83|5214.43|5213.33|5212.93|5215.08|5214.68|5213.33|5212.93|796
1722876720000|2024-08-05 16:52:00|5213.58|5213.18|5212.58|5212.18|5214.83|5214.43|5212.58|5212.18|435
1722876730000|2024-08-05 16:52:10|5212.83|5212.43|5212.58|5212.18|5212.83|5212.43|5211.33|5210.93|522
1722876740000|2024-08-05 16:52:20|5212.45|5212.05|5214.33|5213.93|5214.33|5213.93|5212.33|5211.93|376
1722876750000|2024-08-05 16:52:30|5214.08|5213.68|5211.83|5211.43|5214.08|5213.68|5211.83|5211.43|396
1722876760000|2024-08-05 16:52:40|5211.95|5211.55|5211.83|5211.43|5212.33|5211.93|5211.33|5210.93|544
1722876770000|2024-08-05 16:52:50|5211.45|5211.05|5212.08|5211.68|5212.33|5211.93|5211.08|5210.68|349
1722876780000|2024-08-05 16:53:00|5212.33|5211.93|5212.33|5211.93|5213.08|5212.68|5211.83|5211.43|398
1722876790000|2024-08-05 16:53:10|5212.58|5212.18|5212.08|5211.68|5213.08|5212.68|5211.2|5210.8|366
1722876800000|2024-08-05 16:53:20|5212.2|5211.8|5212.08|5211.68|5212.58|5212.18|5211.58|5211.18|725
1722876810000|2024-08-05 16:53:30|5212.33|5211.93|5212.58|5212.18|5213.2|5212.8|5212.08|5211.68|299
1722876820000|2024-08-05 16:53:40|5212.33|5211.93|5210.83|5210.43|5212.83|5212.43|5210.58|5210.18|681
1722876830000|2024-08-05 16:53:50|5210.58|5210.18|5211.08|5210.68|5211.08|5210.68|5210.08|5209.68|542
1722876840000|2024-08-05 16:54:00|5210.83|5210.43|5211.2|5210.8|5211.33|5210.93|5210.33|5209.93|397
1722876850000|2024-08-05 16:54:10|5211.08|5210.68|5209.83|5209.43|5211.08|5210.68|5209.83|5209.43|228
1722876860000|2024-08-05 16:54:20|5209.95|5209.55|5207.83|5207.43|5209.95|5209.55|5207.08|5206.68|826
1722876870000|2024-08-05 16:54:30|5207.95|5207.55|5208.83|5208.43|5209.58|5209.18|5207.83|5207.43|473
1722876880000|2024-08-05 16:54:40|5208.7|5208.3|5207.33|5206.93|5208.7|5208.3|5207.33|5206.93|623
1722876890000|2024-08-05 16:54:50|5207.45|5207.05|5205.33|5204.93|5207.83|5207.43|5205.33|5204.93|553
1722876900000|2024-08-05 16:55:00|5205.58|5205.18|5206.08|5205.68|5207.08|5206.68|5205.33|5204.93|589
1722876910000|2024-08-05 16:55:10|5205.83|5205.43|5203.83|5203.43|5205.83|5205.43|5203.58|5203.18|948
1722876920000|2024-08-05 16:55:20|5203.7|5203.3|5203.08|5202.68|5203.7|5203.3|5202.83|5202.43|736
1722876930000|2024-08-05 16:55:30|5202.83|5202.43|5205.08|5204.68|5205.08|5204.68|5202.2|5201.8|945
1722876940000|2024-08-05 16:55:40|5205.58|5205.18|5203.45|5203.05|5205.58|5205.18|5203.08|5202.68|943
1722876950000|2024-08-05 16:55:50|5203.33|5202.93|5204.58|5204.18|5204.58|5204.18|5203.33|5202.93|577
1722876960000|2024-08-05 16:56:00|5204.33|5203.93|5206.45|5206.05|5206.58|5206.18|5204.2|5203.8|802
1722876970000|2024-08-05 16:56:10|5206.33|5205.93|5205.83|5205.43|5207.58|5207.18|5205.33|5204.93|662
1722876980000|2024-08-05 16:56:20|5206.08|5205.68|5204.45|5204.05|5206.33|5205.93|5204.33|5203.93|483
1722876990000|2024-08-05 16:56:30|5204.08|5203.68|5203.95|5203.55|5204.58|5204.18|5202.58|5202.18|756
1722877000000|2024-08-05 16:56:40|5204.08|5203.68|5203.58|5203.18|5204.2|5203.8|5203.2|5202.8|421
1722877010000|2024-08-05 16:56:50|5203.33|5202.93|5200.33|5199.93|5203.58|5203.18|5199.7|5199.3|1043
1722877020000|2024-08-05 16:57:00|5200.7|5200.3|5200.08|5199.68|5201.08|5200.68|5199.33|5198.93|1225
1722877030000|2024-08-05 16:57:10|5200.2|5199.8|5201.58|5201.18|5201.83|5201.43|5200.2|5199.8|652
1722877040000|2024-08-05 16:57:20|5201.83|5201.43|5202.58|5202.18|5203.2|5202.8|5201.08|5200.68|815
1722877050000|2024-08-05 16:57:30|5202.33|5201.93|5202.33|5201.93|5202.33|5201.93|5200.58|5200.18|539
1722877060000|2024-08-05 16:57:40|5202.83|5202.43|5202.33|5201.93|5203.58|5203.18|5202.2|5201.8|795
1722877070000|2024-08-05 16:57:50|5202.83|5202.43|5201.58|5201.18|5204.58|5204.18|5201.58|5201.18|653
1722877080000|2024-08-05 16:58:00|5201.7|5201.3|5204.33|5203.93|5204.45|5204.05|5200.83|5200.43|911
1722877090000|2024-08-05 16:58:10|5203.83|5203.43|5203.33|5202.93|5205.33|5204.93|5203.08|5202.68|672
1722877100000|2024-08-05 16:58:20|5203.08|5202.68|5202.83|5202.43|5203.58|5203.18|5202.33|5201.93|617
1722877110000|2024-08-05 16:58:30|5202.7|5202.3|5203.83|5203.43|5204.08|5203.68|5202.08|5201.68|489
1722877120000|2024-08-05 16:58:40|5204.08|5203.68|5204.08|5203.68|5204.33|5203.93|5203.08|5202.68|644
1722877130000|2024-08-05 16:58:50|5204.2|5203.8|5204.33|5203.93|5204.33|5203.93|5203.33|5202.93|571
1722877140000|2024-08-05 16:59:00|5204.08|5203.68|5205.83|5205.43|5206.33|5205.93|5203.58|5203.18|896
1722877150000|2024-08-05 16:59:10|5205.7|5205.3|5207.08|5206.68|5207.08|5206.68|5205.08|5204.68|1008
1722877160000|2024-08-05 16:59:20|5206.83|5206.43|5206.58|5206.18|5206.83|5206.43|5205.83|5205.43|994
1722877170000|2024-08-05 16:59:30|5206.33|5205.93|5207.83|5207.43|5208.83|5208.43|5206.33|5205.93|652
1722877180000|2024-08-05 16:59:40|5207.95|5207.55|5206.08|5205.68|5208.58|5208.18|5205.83|5205.43|1300
1722877190000|2024-08-05 16:59:50|5205.83|5205.43|5203.7|5203.3|5206.33|5205.93|5203.45|5203.05|444
1722877200000|2024-08-05 17:00:00|5203.83|5203.43|5204.58|5204.18|5204.58|5204.18|5202.33|5201.93|730
1722877210000|2024-08-05 17:00:10|5204.83|5204.43|5205.2|5204.8|5205.83|5205.43|5204.58|5204.18|511
1722877220000|2024-08-05 17:00:20|5205.33|5204.93|5208.08|5207.68|5208.45|5208.05|5205.33|5204.93|1021
1722877230000|2024-08-05 17:00:30|5208.2|5207.8|5207.08|5206.68|5208.58|5208.18|5207.08|5206.68|442
1722877240000|2024-08-05 17:00:40|5206.83|5206.43|5206.08|5205.68|5206.83|5206.43|5205.33|5204.93|568
1722877250000|2024-08-05 17:00:50|5206.2|5205.8|5206.33|5205.93|5207.58|5207.18|5206.08|5205.68|434
1722877260000|2024-08-05 17:01:00|5205.83|5205.43|5204.2|5203.8|5206.33|5205.93|5204.2|5203.8|524
1722877270000|2024-08-05 17:01:10|5204.33|5203.93|5204.33|5203.93|5204.58|5204.18|5202.83|5202.43|511
1722877280000|2024-08-05 17:01:20|5204.83|5204.43|5205.58|5205.18|5205.58|5205.18|5204.08|5203.68|558
1722877290000|2024-08-05 17:01:30|5205.83|5205.43|5205.08|5204.68|5206.33|5205.93|5205.08|5204.68|439
1722877300000|2024-08-05 17:01:40|5205.33|5204.93|5202.33|5201.93|5205.33|5204.93|5202.08|5201.68|633
1722877310000|2024-08-05 17:01:50|5202.83|5202.43|5203.33|5202.93|5203.58|5203.18|5201.45|5201.05|580
1722877320000|2024-08-05 17:02:00|5203.58|5203.18|5204.83|5204.43|5205.08|5204.68|5202.95|5202.55|575
1722877330000|2024-08-05 17:02:10|5204.95|5204.55|5202.33|5201.93|5205.08|5204.68|5202.08|5201.68|592
1722877340000|2024-08-05 17:02:20|5202.08|5201.68|5202.08|5201.68|5202.33|5201.93|5201.58|5201.18|505
1722877350000|2024-08-05 17:02:30|5201.58|5201.18|5200.83|5200.43|5202.33|5201.93|5200.7|5200.3|593
1722877360000|2024-08-05 17:02:40|5201.33|5200.93|5200.08|5199.68|5201.33|5200.93|5199.95|5199.55|514
1722877370000|2024-08-05 17:02:50|5200.33|5199.93|5201.33|5200.93|5201.58|5201.18|5199.83|5199.43|506
1722877380000|2024-08-05 17:03:00|5201.58|5201.18|5201.83|5201.43|5202.83|5202.43|5200.95|5200.55|653
1722877390000|2024-08-05 17:03:10|5202.08|5201.68|5201.45|5201.05|5202.08|5201.68|5200.83|5200.43|460
1722877400000|2024-08-05 17:03:20|5201.58|5201.18|5204.33|5203.93|5204.33|5203.93|5201.58|5201.18|387
1722877410000|2024-08-05 17:03:30|5203.95|5203.55|5202.45|5202.05|5204.08|5203.68|5202.08|5201.68|362
1722877420000|2024-08-05 17:03:40|5203.08|5202.68|5202.2|5201.8|5203.58|5203.18|5201.33|5200.93|419
1722877430000|2024-08-05 17:03:50|5202.08|5201.68|5202.08|5201.68|5202.2|5201.8|5201.45|5201.05|321
1722877440000|2024-08-05 17:04:00|5202.2|5201.8|5201.2|5200.8|5202.2|5201.8|5200.58|5200.18|429
1722877450000|2024-08-05 17:04:10|5201.33|5200.93|5204.08|5203.68|5204.33|5203.93|5200.83|5200.43|612
1722877460000|2024-08-05 17:04:20|5203.58|5203.18|5202.58|5202.18|5204.08|5203.68|5202.58|5202.18|475
1722877470000|2024-08-05 17:04:30|5202.7|5202.3|5201.83|5201.43|5203.33|5202.93|5201.33|5200.93|726
1722877480000|2024-08-05 17:04:40|5201.58|5201.18|5202.08|5201.68|5202.33|5201.93|5200.83|5200.43|533
1722877490000|2024-08-05 17:04:50|5201.95|5201.55|5202.33|5201.93|5202.83|5202.43|5201.83|5201.43|393
1722877500000|2024-08-05 17:05:00|5202.45|5202.05|5203.45|5203.05|5203.45|5203.05|5200.58|5200.18|727
1722877510000|2024-08-05 17:05:10|5203.33|5202.93|5203.58|5203.18|5203.58|5203.18|5202.33|5201.93|513
1722877520000|2024-08-05 17:05:20|5204.08|5203.68|5202.83|5202.43|5204.33|5203.93|5202.83|5202.43|625
1722877530000|2024-08-05 17:05:30|5202.58|5202.18|5201.08|5200.68|5202.58|5202.18|5200.83|5200.43|463
1722877540000|2024-08-05 17:05:40|5200.83|5200.43|5201.83|5201.43|5202.08|5201.68|5199.58|5199.18|717
1722877550000|2024-08-05 17:05:50|5201.95|5201.55|5200.83|5200.43|5202.08|5201.68|5200.58|5200.18|226
1722877560000|2024-08-05 17:06:00|5200.2|5199.8|5200.83|5200.43|5201.33|5200.93|5200.08|5199.68|414
1722877570000|2024-08-05 17:06:10|5201.08|5200.68|5197.83|5197.43|5201.58|5201.18|5197.83|5197.43|948
1722877580000|2024-08-05 17:06:20|5197.58|5197.18|5198.83|5198.43|5199.08|5198.68|5197.58|5197.18|535
1722877590000|2024-08-05 17:06:30|5198.7|5198.3|5197.83|5197.43|5199.58|5199.18|5197.58|5197.18|411
1722877600000|2024-08-05 17:06:40|5197.58|5197.18|5197.83|5197.43|5198.08|5197.68|5197.33|5196.93|436
1722877610000|2024-08-05 17:06:50|5198.08|5197.68|5202.08|5201.68|5202.08|5201.68|5197.33|5196.93|683
1722877620000|2024-08-05 17:07:00|5201.83|5201.43|5200.58|5200.18|5202.08|5201.68|5200.2|5199.8|604
1722877630000|2024-08-05 17:07:10|5200.33|5199.93|5203.08|5202.68|5203.95|5203.55|5200.33|5199.93|838
1722877640000|2024-08-05 17:07:20|5202.58|5202.18|5201.08|5200.68|5202.58|5202.18|5201.08|5200.68|358
1722877650000|2024-08-05 17:07:30|5201.45|5201.05|5202.08|5201.68|5202.33|5201.93|5201.08|5200.68|541
1722877660000|2024-08-05 17:07:40|5202.2|5201.8|5204.58|5204.18|5205.08|5204.68|5201.83|5201.43|890
1722877670000|2024-08-05 17:07:50|5204.45|5204.05|5206.83|5206.43|5207.08|5206.68|5203.83|5203.43|1257
1722877680000|2024-08-05 17:08:00|5207.08|5206.68|5211.58|5211.18|5212.33|5211.93|5207.08|5206.68|2267
1722877690000|2024-08-05 17:08:10|5211.33|5210.93|5209.08|5208.68|5211.58|5211.18|5208.83|5208.43|1531
1722877700000|2024-08-05 17:08:20|5209.33|5208.93|5209.33|5208.93|5210.2|5209.8|5208.58|5208.18|619
1722877710000|2024-08-05 17:08:30|5209.2|5208.8|5209.33|5208.93|5209.95|5209.55|5207.83|5207.43|816
1722877720000|2024-08-05 17:08:40|5209.58|5209.18|5208.83|5208.43|5209.58|5209.18|5208.33|5207.93|521
1722877730000|2024-08-05 17:08:50|5209.08|5208.68|5210.58|5210.18|5210.58|5210.18|5208.83|5208.43|710
1722877740000|2024-08-05 17:09:00|5210.33|5209.93|5213.95|5213.55|5213.95|5213.55|5210.33|5209.93|1144
1722877750000|2024-08-05 17:09:10|5213.83|5213.43|5212.7|5212.3|5214.2|5213.8|5212.2|5211.8|827
1722877760000|2024-08-05 17:09:20|5212.83|5212.43|5211.33|5210.93|5212.83|5212.43|5210.58|5210.18|693
1722877770000|2024-08-05 17:09:30|5211.45|5211.05|5211.83|5211.43|5212.83|5212.43|5211.33|5210.93|695
1722877780000|2024-08-05 17:09:40|5212.33|5211.93|5208.58|5208.18|5212.33|5211.93|5208.33|5207.93|1001
1722877790000|2024-08-05 17:09:50|5208.83|5208.43|5207.83|5207.43|5209.58|5209.18|5207.33|5206.93|766
1722877800000|2024-08-05 17:10:00|5207.58|5207.18|5212.08|5211.68|5212.58|5212.18|5207.08|5206.68|1212
1722877810000|2024-08-05 17:10:10|5212.58|5212.18|5212.08|5211.68|5212.58|5212.18|5211.58|5211.18|471
1722877820000|2024-08-05 17:10:20|5212.33|5211.93|5213.08|5212.68|5214.08|5213.68|5212.33|5211.93|645
1722877830000|2024-08-05 17:10:30|5213.33|5212.93|5211.08|5210.68|5213.33|5212.93|5210.58|5210.18|669
1722877840000|2024-08-05 17:10:40|5210.83|5210.43|5210.83|5210.43|5211.33|5210.93|5209.83|5209.43|382
1722877850000|2024-08-05 17:10:50|5211.33|5210.93|5211.83|5211.43|5212.58|5212.18|5211.08|5210.68|753
1722877860000|2024-08-05 17:11:00|5211.58|5211.18|5210.83|5210.43|5212.08|5211.68|5210.33|5209.93|407
1722877870000|2024-08-05 17:11:10|5210.95|5210.55|5210.83|5210.43|5211.33|5210.93|5210.33|5209.93|218
1722877880000|2024-08-05 17:11:20|5210.95|5210.55|5211.45|5211.05|5212.08|5211.68|5210.58|5210.18|443
1722877890000|2024-08-05 17:11:30|5211.2|5210.8|5213.08|5212.68|5213.7|5213.3|5210.95|5210.55|569
1722877900000|2024-08-05 17:11:40|5212.95|5212.55|5210.33|5209.93|5213.08|5212.68|5210.33|5209.93|494
1722877910000|2024-08-05 17:11:50|5209.83|5209.43|5210.45|5210.05|5210.83|5210.43|5209.83|5209.43|307
1722877920000|2024-08-05 17:12:00|5210.58|5210.18|5208.08|5207.68|5210.58|5210.18|5207.58|5207.18|539
1722877930000|2024-08-05 17:12:10|5208.2|5207.8|5207.58|5207.18|5208.58|5208.18|5207.08|5206.68|423
1722877940000|2024-08-05 17:12:20|5207.33|5206.93|5207.08|5206.68|5207.83|5207.43|5206.7|5206.3|367
1722877950000|2024-08-05 17:12:30|5206.95|5206.55|5206.83|5206.43|5207.58|5207.18|5206.58|5206.18|317
1722877960000|2024-08-05 17:12:40|5206.95|5206.55|5206.58|5206.18|5207.33|5206.93|5205.83|5205.43|549
1722877970000|2024-08-05 17:12:50|5206.83|5206.43|5207.45|5207.05|5208.95|5208.55|5206.83|5206.43|523
1722877980000|2024-08-05 17:13:00|5207.83|5207.43|5208.08|5207.68|5209.2|5208.8|5207.45|5207.05|389
1722877990000|2024-08-05 17:13:10|5207.95|5207.55|5207.83|5207.43|5209.33|5208.93|5207.58|5207.18|195
1722878000000|2024-08-05 17:13:20|5207.33|5206.93|5206.33|5205.93|5207.83|5207.43|5205.95|5205.55|539
1722878010000|2024-08-05 17:13:30|5206.58|5206.18|5206.08|5205.68|5207.08|5206.68|5205.08|5204.68|631
1722878020000|2024-08-05 17:13:40|5206.2|5205.8|5206.33|5205.93|5207.08|5206.68|5205.58|5205.18|425
1722878030000|2024-08-05 17:13:50|5206.08|5205.68|5203.58|5203.18|5206.08|5205.68|5202.83|5202.43|879
1722878040000|2024-08-05 17:14:00|5203.95|5203.55|5205.08|5204.68|5205.08|5204.68|5203.58|5203.18|534
1722878050000|2024-08-05 17:14:10|5205.33|5204.93|5206.83|5206.43|5207.08|5206.68|5205.33|5204.93|416
1722878060000|2024-08-05 17:14:20|5206.7|5206.3|5206.08|5205.68|5207.33|5206.93|5205.45|5205.05|319
1722878070000|2024-08-05 17:14:30|5205.83|5205.43|5206.95|5206.55|5207.08|5206.68|5205.83|5205.43|239
1722878080000|2024-08-05 17:14:40|5206.7|5206.3|5208.83|5208.43|5208.83|5208.43|5206.08|5205.68|311
1722878090000|2024-08-05 17:14:50|5208.58|5208.18|5209.83|5209.43|5210.33|5209.93|5208.33|5207.93|731
1722878100000|2024-08-05 17:15:00|5209.58|5209.18|5210.08|5209.68|5211.08|5210.68|5208.83|5208.43|879
1722878110000|2024-08-05 17:15:10|5209.58|5209.18|5211.95|5211.55|5211.95|5211.55|5209.08|5208.68|727
1722878120000|2024-08-05 17:15:20|5212.08|5211.68|5213.58|5213.18|5214.08|5213.68|5212.08|5211.68|598
1722878130000|2024-08-05 17:15:30|5213.83|5213.43|5213.33|5212.93|5214.95|5214.55|5213.33|5212.93|878
1722878140000|2024-08-05 17:15:40|5213.2|5212.8|5212.58|5212.18|5213.95|5213.55|5212.33|5211.93|456
1722878150000|2024-08-05 17:15:50|5212.45|5212.05|5211.83|5211.43|5213.33|5212.93|5211.83|5211.43|489
1722878160000|2024-08-05 17:16:00|5212.2|5211.8|5211.08|5210.68|5212.33|5211.93|5211.08|5210.68|780
1722878170000|2024-08-05 17:16:10|5211.33|5210.93|5210.58|5210.18|5212.08|5211.68|5210.58|5210.18|470
1722878180000|2024-08-05 17:16:20|5210.7|5210.3|5213.08|5212.68|5213.58|5213.18|5210.33|5209.93|632
1722878190000|2024-08-05 17:16:30|5213.45|5213.05|5211.58|5211.18|5213.58|5213.18|5211.58|5211.18|419
1722878200000|2024-08-05 17:16:40|5211.83|5211.43|5212.33|5211.93|5212.83|5212.43|5211.08|5210.68|327
1722878210000|2024-08-05 17:16:50|5212.58|5212.18|5213.33|5212.93|5213.33|5212.93|5211.33|5210.93|376
1722878220000|2024-08-05 17:17:00|5213.83|5213.43|5215.2|5214.8|5216.08|5215.68|5213.33|5212.93|1125
1722878230000|2024-08-05 17:17:10|5215.33|5214.93|5216.31|5215.91|5216.93|5216.53|5215.33|5214.93|863
1722878240000|2024-08-05 17:17:20|5216.56|5216.16|5216.53|5216.13|5216.78|5216.38|5215.31|5214.91|645
1722878250000|2024-08-05 17:17:30|5216.78|5216.38|5216.78|5216.38|5217.53|5217.13|5216.28|5215.88|667
1722878260000|2024-08-05 17:17:40|5216.53|5216.13|5215.53|5215.13|5216.53|5216.13|5214.53|5214.13|409
1722878270000|2024-08-05 17:17:50|5215.78|5215.38|5213.53|5213.13|5215.78|5215.38|5213.03|5212.63|762
1722878280000|2024-08-05 17:18:00|5213.15|5212.75|5213.78|5213.38|5214.28|5213.88|5212.65|5212.25|695
1722878290000|2024-08-05 17:18:10|5214.28|5213.88|5214.78|5214.38|5215.9|5215.5|5214.28|5213.88|478
1722878300000|2024-08-05 17:18:20|5214.9|5214.5|5215.53|5215.13|5216.28|5215.88|5214.78|5214.38|350
1722878310000|2024-08-05 17:18:30|5216.03|5215.63|5214.78|5214.38|5216.03|5215.63|5214.65|5214.25|486
1722878320000|2024-08-05 17:18:40|5214.53|5214.13|5214.4|5214|5214.78|5214.38|5212.78|5212.38|448
1722878330000|2024-08-05 17:18:50|5214.78|5214.38|5215.03|5214.63|5215.28|5214.88|5214.28|5213.88|470
1722878340000|2024-08-05 17:19:00|5215.28|5214.88|5213.53|5213.13|5215.4|5215|5213.28|5212.88|705
1722878350000|2024-08-05 17:19:10|5213.28|5212.88|5213.28|5212.88|5214.03|5213.63|5213.03|5212.63|361
1722878360000|2024-08-05 17:19:20|5212.78|5212.38|5213.78|5213.38|5214.03|5213.63|5212.4|5212|669
1722878370000|2024-08-05 17:19:30|5213.65|5213.25|5216.03|5215.63|5216.15|5215.75|5213.65|5213.25|477
1722878380000|2024-08-05 17:19:40|5215.78|5215.38|5216.03|5215.63|5216.78|5216.38|5215.53|5215.13|394
1722878390000|2024-08-05 17:19:50|5215.53|5215.13|5214.53|5214.13|5216.03|5215.63|5213.78|5213.38|535
1722878400000|2024-08-05 17:20:00|5215.03|5214.63|5215.15|5214.75|5216.03|5215.63|5214.28|5213.88|622
1722878410000|2024-08-05 17:20:10|5214.78|5214.38|5216.53|5216.13|5217.28|5216.88|5214.78|5214.38|406
1722878420000|2024-08-05 17:20:20|5216.78|5216.38|5216.28|5215.88|5217.53|5217.13|5216.28|5215.88|651
1722878430000|2024-08-05 17:20:30|5216.53|5216.13|5216.03|5215.63|5216.78|5216.38|5215.28|5214.88|480
1722878440000|2024-08-05 17:20:40|5215.9|5215.5|5213.53|5213.13|5216.03|5215.63|5213.53|5213.13|686
1722878450000|2024-08-05 17:20:50|5213.78|5213.38|5214.28|5213.88|5214.53|5214.13|5213.78|5213.38|496
1722878460000|2024-08-05 17:21:00|5214.53|5214.13|5214.78|5214.38|5215.28|5214.88|5214.03|5213.63|409
1722878470000|2024-08-05 17:21:10|5214.65|5214.25|5213.9|5213.5|5215.03|5214.63|5213.9|5213.5|492
1722878480000|2024-08-05 17:21:20|5213.78|5213.38|5214.65|5214.25|5215.28|5214.88|5213.78|5213.38|397
1722878490000|2024-08-05 17:21:30|5214.53|5214.13|5216.53|5216.13|5217.53|5217.13|5214.28|5213.88|528
1722878500000|2024-08-05 17:21:40|5216.28|5215.88|5215.78|5215.38|5216.78|5216.38|5215.03|5214.63|409
1722878510000|2024-08-05 17:21:50|5216.03|5215.63|5217.53|5217.13|5218.53|5218.13|5216.03|5215.63|930
1722878520000|2024-08-05 17:22:00|5217.78|5217.38|5219.78|5219.38|5220.15|5219.75|5217.03|5216.63|1211
1722878530000|2024-08-05 17:22:10|5219.53|5219.13|5218.03|5217.63|5219.53|5219.13|5217.28|5216.88|619
1722878540000|2024-08-05 17:22:20|5218.28|5217.88|5219.78|5219.38|5220.03|5219.63|5217.9|5217.5|434
1722878550000|2024-08-05 17:22:30|5219.65|5219.25|5220.15|5219.75|5221.4|5221|5219.65|5219.25|836
1722878560000|2024-08-05 17:22:40|5220.03|5219.63|5219.78|5219.38|5220.53|5220.13|5219.28|5218.88|473
1722878570000|2024-08-05 17:22:50|5219.9|5219.5|5220.53|5220.13|5220.78|5220.38|5219.78|5219.38|457
1722878580000|2024-08-05 17:23:00|5220.65|5220.25|5219.28|5218.88|5221.15|5220.75|5219.28|5218.88|673
1722878590000|2024-08-05 17:23:10|5219.4|5219|5218.28|5217.88|5219.53|5219.13|5217.78|5217.38|523
1722878600000|2024-08-05 17:23:20|5218.53|5218.13|5220.03|5219.63|5220.53|5220.13|5218.28|5217.88|304
1722878610000|2024-08-05 17:23:30|5220.28|5219.88|5220.28|5219.88|5221.15|5220.75|5219.78|5219.38|459
1722878620000|2024-08-05 17:23:40|5220.53|5220.13|5218.53|5218.13|5220.53|5220.13|5218.53|5218.13|508
1722878630000|2024-08-05 17:23:50|5218.65|5218.25|5218.53|5218.13|5218.65|5218.25|5217.03|5216.63|469
1722878640000|2024-08-05 17:24:00|5218.78|5218.38|5219.53|5219.13|5220.03|5219.63|5218.4|5218|680
1722878650000|2024-08-05 17:24:10|5219.65|5219.25|5217.78|5217.38|5219.78|5219.38|5217.78|5217.38|244
1722878660000|2024-08-05 17:24:20|5218.03|5217.63|5215.28|5214.88|5218.03|5217.63|5215.28|5214.88|577
1722878670000|2024-08-05 17:24:30|5215.53|5215.13|5215.53|5215.13|5216.53|5216.13|5215.28|5214.88|324
1722878680000|2024-08-05 17:24:40|5215.4|5215|5214.9|5214.5|5215.53|5215.13|5214.03|5213.63|339
1722878690000|2024-08-05 17:24:50|5214.78|5214.38|5215.53|5215.13|5215.53|5215.13|5214.53|5214.13|308
1722878700000|2024-08-05 17:25:00|5215.4|5215|5218.28|5217.88|5218.28|5217.88|5215.4|5215|650
1722878710000|2024-08-05 17:25:10|5218.53|5218.13|5216.4|5216|5218.53|5218.13|5216.03|5215.63|267
1722878720000|2024-08-05 17:25:20|5216.53|5216.13|5218.78|5218.38|5218.78|5218.38|5216.53|5216.13|236
1722878730000|2024-08-05 17:25:30|5218.9|5218.5|5218.28|5217.88|5219.78|5219.38|5217.78|5217.38|384
1722878740000|2024-08-05 17:25:40|5218.15|5217.75|5216.65|5216.25|5218.28|5217.88|5216.53|5216.13|281
1722878750000|2024-08-05 17:25:50|5216.78|5216.38|5217.28|5216.88|5217.78|5217.38|5216.78|5216.38|315
1722878760000|2024-08-05 17:26:00|5218.28|5217.88|5218.53|5218.13|5219.15|5218.75|5217.28|5216.88|507
1722878770000|2024-08-05 17:26:10|5218.78|5218.38|5221.28|5220.88|5221.28|5220.88|5218.53|5218.13|692
1722878780000|2024-08-05 17:26:20|5221.03|5220.63|5222.03|5221.63|5222.78|5222.38|5220.78|5220.38|1408
1722878790000|2024-08-05 17:26:30|5221.78|5221.38|5222.03|5221.63|5222.78|5222.38|5221.78|5221.38|427
1722878800000|2024-08-05 17:26:40|5221.78|5221.38|5221.78|5221.38|5221.9|5221.5|5220.78|5220.38|408
1722878810000|2024-08-05 17:26:50|5221.9|5221.5|5223.03|5222.63|5223.03|5222.63|5221.78|5221.38|437
1722878820000|2024-08-05 17:27:00|5222.78|5222.38|5222.53|5222.13|5223.28|5222.88|5222.28|5221.88|709
1722878830000|2024-08-05 17:27:10|5222.78|5222.38|5220.53|5220.13|5222.78|5222.38|5220.53|5220.13|384
1722878840000|2024-08-05 17:27:20|5220.28|5219.88|5219.78|5219.38|5220.4|5220|5219.03|5218.63|370
1722878850000|2024-08-05 17:27:30|5220.03|5219.63|5219.03|5218.63|5220.03|5219.63|5218.53|5218.13|288
1722878860000|2024-08-05 17:27:40|5219.15|5218.75|5219.53|5219.13|5220.03|5219.63|5218.78|5218.38|273
1722878870000|2024-08-05 17:27:50|5219.78|5219.38|5219.78|5219.38|5220.28|5219.88|5219.15|5218.75|324
1722878880000|2024-08-05 17:28:00|5220.03|5219.63|5218.53|5218.13|5220.03|5219.63|5217.78|5217.38|465
1722878890000|2024-08-05 17:28:10|5218.78|5218.38|5220.78|5220.38|5220.78|5220.38|5218.03|5217.63|412
1722878900000|2024-08-05 17:28:20|5220.9|5220.5|5218.78|5218.38|5221.03|5220.63|5218.78|5218.38|283
1722878910000|2024-08-05 17:28:30|5219.03|5218.63|5215.28|5214.88|5219.03|5218.63|5214.78|5214.38|695
1722878920000|2024-08-05 17:28:40|5215.03|5214.63|5217.03|5216.63|5217.53|5217.13|5215.03|5214.63|384
1722878930000|2024-08-05 17:28:50|5216.78|5216.38|5215.78|5215.38|5217.03|5216.63|5215.78|5215.38|409
1722878940000|2024-08-05 17:29:00|5216.03|5215.63|5214.78|5214.38|5216.28|5215.88|5214.53|5214.13|553
1722878950000|2024-08-05 17:29:10|5214.53|5214.13|5212.78|5212.38|5214.53|5214.13|5211.78|5211.38|1041
1722878960000|2024-08-05 17:29:20|5212.65|5212.25|5212.03|5211.63|5213.53|5213.13|5211.15|5210.75|608
1722878970000|2024-08-05 17:29:30|5212.15|5211.75|5211.28|5210.88|5212.15|5211.75|5211.03|5210.63|368
1722878980000|2024-08-05 17:29:40|5211.53|5211.13|5211.78|5211.38|5212.28|5211.88|5211.28|5210.88|310
1722878990000|2024-08-05 17:29:50|5212.03|5211.63|5211.78|5211.38|5213.03|5212.63|5211.53|5211.13|590
1722879000000|2024-08-05 17:30:00|5211.53|5211.13|5212.78|5212.38|5214.03|5213.63|5211.53|5211.13|1059
1722879010000|2024-08-05 17:30:10|5213.03|5212.63|5214.03|5213.63|5215.03|5214.63|5212.15|5211.75|526
1722879020000|2024-08-05 17:30:20|5213.78|5213.38|5214.03|5213.63|5214.78|5214.38|5213.53|5213.13|419
1722879030000|2024-08-05 17:30:30|5214.4|5214|5212.78|5212.38|5215.53|5215.13|5212.78|5212.38|525
1722879040000|2024-08-05 17:30:40|5213.03|5212.63|5212.03|5211.63|5213.03|5212.63|5211.28|5210.88|591
1722879050000|2024-08-05 17:30:50|5212.53|5212.13|5213.03|5212.63|5213.15|5212.75|5212.03|5211.63|573
1722879060000|2024-08-05 17:31:00|5212.53|5212.13|5211.28|5210.88|5212.53|5212.13|5210.9|5210.5|808
1722879070000|2024-08-05 17:31:10|5211.15|5210.75|5212.03|5211.63|5212.9|5212.5|5211.03|5210.63|498
1722879080000|2024-08-05 17:31:20|5212.28|5211.88|5212.53|5212.13|5212.53|5212.13|5210.78|5210.38|686
1722879090000|2024-08-05 17:31:30|5212.78|5212.38|5213.78|5213.38|5214.03|5213.63|5212.53|5212.13|476
1722879100000|2024-08-05 17:31:40|5213.53|5213.13|5213.03|5212.63|5213.78|5213.38|5211.78|5211.38|332
1722879110000|2024-08-05 17:31:50|5212.78|5212.38|5214.03|5213.63|5215.03|5214.63|5212.78|5212.38|477
1722879120000|2024-08-05 17:32:00|5213.78|5213.38|5212.53|5212.13|5215.03|5214.63|5212.53|5212.13|612
1722879130000|2024-08-05 17:32:10|5212.03|5211.63|5211.03|5210.63|5212.03|5211.63|5210.53|5210.13|519
1722879140000|2024-08-05 17:32:20|5211.28|5210.88|5210.53|5210.13|5212.53|5212.13|5210.28|5209.88|413
1722879150000|2024-08-05 17:32:30|5210.78|5210.38|5211.4|5211|5212.28|5211.88|5210.28|5209.88|472
1722879160000|2024-08-05 17:32:40|5211.53|5211.13|5210.78|5210.38|5212.03|5211.63|5210.53|5210.13|283
1722879170000|2024-08-05 17:32:50|5210.53|5210.13|5211.28|5210.88|5211.28|5210.88|5210.4|5210|459
1722879180000|2024-08-05 17:33:00|5211.53|5211.13|5211.03|5210.63|5211.78|5211.38|5210.15|5209.75|529
1722879190000|2024-08-05 17:33:10|5210.9|5210.5|5212.28|5211.88|5212.78|5212.38|5210.78|5210.38|282
1722879200000|2024-08-05 17:33:20|5211.9|5211.5|5211.4|5211|5212.28|5211.88|5211.28|5210.88|357
1722879210000|2024-08-05 17:33:30|5211.28|5210.88|5211.53|5211.13|5211.78|5211.38|5210.9|5210.5|391
1722879220000|2024-08-05 17:33:40|5211.15|5210.75|5212.03|5211.63|5212.28|5211.88|5210.9|5210.5|301
1722879230000|2024-08-05 17:33:50|5212.15|5211.75|5215.03|5214.63|5215.03|5214.63|5212.03|5211.63|383
1722879240000|2024-08-05 17:34:00|5216.03|5215.63|5218.03|5217.63|5218.28|5217.88|5215.78|5215.38|823
1722879250000|2024-08-05 17:34:10|5218.15|5217.75|5216.4|5216|5219.03|5218.63|5216.28|5215.88|497
1722879260000|2024-08-05 17:34:20|5216.28|5215.88|5217.15|5216.75|5217.28|5216.88|5216.28|5215.88|282
1722879270000|2024-08-05 17:34:30|5217.28|5216.88|5215.78|5215.38|5217.28|5216.88|5215.28|5214.88|340
1722879280000|2024-08-05 17:34:40|5216.03|5215.63|5216.78|5216.38|5217.53|5217.13|5215.78|5215.38|463
1722879290000|2024-08-05 17:34:50|5216.53|5216.13|5218.28|5217.88|5218.28|5217.88|5215.78|5215.38|455
1722879300000|2024-08-05 17:35:00|5217.53|5217.13|5217.03|5216.63|5217.78|5217.38|5216.03|5215.63|637
1722879310000|2024-08-05 17:35:10|5216.78|5216.38|5218.53|5218.13|5218.53|5218.13|5216.4|5216|367
1722879320000|2024-08-05 17:35:20|5218.78|5218.38|5217.78|5217.38|5219.53|5219.13|5217.28|5216.88|531
1722879330000|2024-08-05 17:35:30|5217.53|5217.13|5215.78|5215.38|5217.53|5217.13|5215.78|5215.38|305
1722879340000|2024-08-05 17:35:40|5215.53|5215.13|5214.28|5213.88|5215.53|5215.13|5213.9|5213.5|331
1722879350000|2024-08-05 17:35:50|5214.15|5213.75|5213.78|5213.38|5214.28|5213.88|5212.78|5212.38|485
1722879360000|2024-08-05 17:36:00|5214.03|5213.63|5215.03|5214.63|5215.28|5214.88|5213.53|5213.13|495
1722879370000|2024-08-05 17:36:10|5215.28|5214.88|5215.53|5215.13|5215.53|5215.13|5214.28|5213.88|323
1722879380000|2024-08-05 17:36:20|5215.03|5214.63|5212.4|5212|5215.28|5214.88|5212.03|5211.63|564
1722879390000|2024-08-05 17:36:30|5212.53|5212.13|5213.4|5213|5213.53|5213.13|5212.15|5211.75|417
1722879400000|2024-08-05 17:36:40|5213.65|5213.25|5214.28|5213.88|5215.03|5214.63|5213.65|5213.25|418
1722879410000|2024-08-05 17:36:50|5214.15|5213.75|5215.53|5215.13|5216.53|5216.13|5214.15|5213.75|475
1722879420000|2024-08-05 17:37:00|5215.78|5215.38|5216.28|5215.88|5216.53|5216.13|5215.53|5215.13|451
1722879430000|2024-08-05 17:37:10|5216.03|5215.63|5216.78|5216.38|5217.53|5217.13|5215.65|5215.25|424
1722879440000|2024-08-05 17:37:20|5217.03|5216.63|5217.53|5217.13|5218.53|5218.13|5216.53|5216.13|401
1722879450000|2024-08-05 17:37:30|5217.65|5217.25|5216.78|5216.38|5218.03|5217.63|5216.65|5216.25|253
1722879460000|2024-08-05 17:37:40|5216.28|5215.88|5216.28|5215.88|5216.78|5216.38|5216.03|5215.63|206
1722879470000|2024-08-05 17:37:50|5216.03|5215.63|5216.28|5215.88|5216.4|5216|5214.28|5213.88|474
1722879480000|2024-08-05 17:38:00|5216.53|5216.13|5216.53|5216.13|5217.78|5217.38|5216.53|5216.13|506
1722879490000|2024-08-05 17:38:10|5216.28|5215.88|5214.28|5213.88|5216.28|5215.88|5214.28|5213.88|231
1722879500000|2024-08-05 17:38:20|5213.28|5212.88|5213.28|5212.88|5213.78|5213.38|5212.53|5212.13|533
1722879510000|2024-08-05 17:38:30|5213.53|5213.13|5214.28|5213.88|5214.9|5214.5|5213.53|5213.13|196
1722879520000|2024-08-05 17:38:40|5214.53|5214.13|5214.03|5213.63|5215.53|5215.13|5214.03|5213.63|327
1722879530000|2024-08-05 17:38:50|5213.78|5213.38|5215.53|5215.13|5215.53|5215.13|5213.78|5213.38|452
1722879540000|2024-08-05 17:39:00|5215.03|5214.63|5215.28|5214.88|5215.53|5215.13|5214.28|5213.88|386
1722879550000|2024-08-05 17:39:10|5215.4|5215|5213.28|5212.88|5215.53|5215.13|5213.03|5212.63|328
1722879560000|2024-08-05 17:39:20|5213.53|5213.13|5213.53|5213.13|5213.78|5213.38|5212.53|5212.13|384
1722879570000|2024-08-05 17:39:30|5213.65|5213.25|5214.78|5214.38|5215.03|5214.63|5213.03|5212.63|275
1722879580000|2024-08-05 17:39:40|5215.03|5214.63|5214.03|5213.63|5215.53|5215.13|5213.53|5213.13|247
1722879590000|2024-08-05 17:39:50|5214.28|5213.88|5216.03|5215.63|5216.53|5216.13|5214.03|5213.63|431
1722879600000|2024-08-05 17:40:00|5215.78|5215.38|5215.15|5214.75|5216.78|5216.38|5215.03|5214.63|510
1722879610000|2024-08-05 17:40:10|5215.53|5215.13|5216.03|5215.63|5216.03|5215.63|5215.03|5214.63|269
1722879620000|2024-08-05 17:40:20|5216.28|5215.88|5219.28|5218.88|5220.53|5220.13|5216.15|5215.75|701
1722879630000|2024-08-05 17:40:30|5219.53|5219.13|5218.65|5218.25|5219.9|5219.5|5217.9|5217.5|452
1722879640000|2024-08-05 17:40:40|5218.53|5218.13|5217.78|5217.38|5219.03|5218.63|5217.03|5216.63|488
1722879650000|2024-08-05 17:40:50|5218.03|5217.63|5219.03|5218.63|5219.28|5218.88|5217.78|5217.38|547
1722879660000|2024-08-05 17:41:00|5220.28|5219.88|5219.78|5219.38|5221.28|5220.88|5219.03|5218.63|934
1722879670000|2024-08-05 17:41:10|5219.53|5219.13|5221.03|5220.63|5221.78|5221.38|5219.53|5219.13|612
1722879680000|2024-08-05 17:41:20|5221.28|5220.88|5221.9|5221.5|5222.53|5222.13|5221.03|5220.63|669
1722879690000|2024-08-05 17:41:30|5222.03|5221.63|5221.28|5220.88|5222.4|5222|5221.03|5220.63|806
1722879700000|2024-08-05 17:41:40|5221.53|5221.13|5220.03|5219.63|5222.53|5222.13|5220.03|5219.63|560
1722879710000|2024-08-05 17:41:50|5220.78|5220.38|5221.28|5220.88|5221.78|5221.38|5220.28|5219.88|409
1722879720000|2024-08-05 17:42:00|5221.4|5221|5223.03|5222.63|5223.28|5222.88|5220.28|5219.88|1014
1722879730000|2024-08-05 17:42:10|5222.78|5222.38|5223.03|5222.63|5223.78|5223.38|5222.65|5222.25|2116
1722879740000|2024-08-05 17:42:20|5223.15|5222.75|5222.78|5222.38|5223.78|5223.38|5222.53|5222.13|850
1722879750000|2024-08-05 17:42:30|5222.53|5222.13|5221.28|5220.88|5222.78|5222.38|5220.9|5220.5|515
1722879760000|2024-08-05 17:42:40|5220.78|5220.38|5221.53|5221.13|5222.28|5221.88|5220.78|5220.38|463
1722879770000|2024-08-05 17:42:50|5221.15|5220.75|5220.78|5220.38|5221.53|5221.13|5220.4|5220|474
1722879780000|2024-08-05 17:43:00|5219.53|5219.13|5220.9|5220.5|5221.28|5220.88|5219.53|5219.13|838
1722879790000|2024-08-05 17:43:10|5221.03|5220.63|5218.53|5218.13|5221.03|5220.63|5218.03|5217.63|386
1722879800000|2024-08-05 17:43:20|5218.9|5218.5|5220.28|5219.88|5220.65|5220.25|5217.78|5217.38|393
1722879810000|2024-08-05 17:43:30|5220.03|5219.63|5218.9|5218.5|5220.03|5219.63|5218.28|5217.88|265
1722879820000|2024-08-05 17:43:40|5218.53|5218.13|5216.65|5216.25|5218.53|5218.13|5216.53|5216.13|554
1722879830000|2024-08-05 17:43:50|5216.9|5216.5|5216.03|5215.63|5218.03|5217.63|5215.65|5215.25|453
1722879840000|2024-08-05 17:44:00|5215.53|5215.13|5214.28|5213.88|5215.78|5215.38|5213.78|5213.38|839
1722879850000|2024-08-05 17:44:10|5214.03|5213.63|5214.03|5213.63|5214.28|5213.88|5213.28|5212.88|568
1722879860000|2024-08-05 17:44:20|5214.28|5213.88|5213.03|5212.63|5215.03|5214.63|5212.78|5212.38|698
1722879870000|2024-08-05 17:44:30|5212.78|5212.38|5212.53|5212.13|5213.78|5213.38|5212.53|5212.13|452
1722879880000|2024-08-05 17:44:40|5212.78|5212.38|5215.03|5214.63|5215.28|5214.88|5212.28|5211.88|515
1722879890000|2024-08-05 17:44:50|5214.78|5214.38|5215.03|5214.63|5216.4|5216|5214.03|5213.63|630
1722879900000|2024-08-05 17:45:00|5215.9|5215.5|5215.03|5214.63|5217.03|5216.63|5214.78|5214.38|646
1722879910000|2024-08-05 17:45:10|5215.15|5214.75|5215.78|5215.38|5216.28|5215.88|5215.15|5214.75|320
1722879920000|2024-08-05 17:45:20|5215.65|5215.25|5214.9|5214.5|5216.03|5215.63|5214.9|5214.5|277
1722879930000|2024-08-05 17:45:30|5215.03|5214.63|5214.03|5213.63|5215.03|5214.63|5213.28|5212.88|433
1722879940000|2024-08-05 17:45:40|5214.28|5213.88|5214.78|5214.38|5215.53|5215.13|5214.03|5213.63|409
1722879950000|2024-08-05 17:45:50|5214.9|5214.5|5213.78|5213.38|5214.9|5214.5|5213.53|5213.13|306
1722879960000|2024-08-05 17:46:00|5213.65|5213.25|5214.78|5214.38|5214.9|5214.5|5213.53|5213.13|370
1722879970000|2024-08-05 17:46:10|5214.53|5214.13|5216.03|5215.63|5217.53|5217.13|5214.53|5214.13|513
1722879980000|2024-08-05 17:46:20|5215.78|5215.38|5214.78|5214.38|5216.03|5215.63|5214.03|5213.63|506
1722879990000|2024-08-05 17:46:30|5215.03|5214.63|5213.03|5212.63|5215.78|5215.38|5213.03|5212.63|470
1722880000000|2024-08-05 17:46:40|5213.28|5212.88|5211.78|5211.38|5213.28|5212.88|5211.03|5210.63|819
1722880010000|2024-08-05 17:46:50|5211.65|5211.25|5210.78|5210.38|5211.78|5211.38|5210.78|5210.38|344
1722880020000|2024-08-05 17:47:00|5211.28|5210.88|5212.03|5211.63|5212.28|5211.88|5210.28|5209.88|426
1722880030000|2024-08-05 17:47:10|5211.9|5211.5|5211.03|5210.63|5211.9|5211.5|5210.03|5209.63|435
1722880040000|2024-08-05 17:47:20|5211.15|5210.75|5213.53|5213.13|5214.03|5213.63|5211.15|5210.75|603
1722880050000|2024-08-05 17:47:30|5213.4|5213|5214.28|5213.88|5214.28|5213.88|5212.53|5212.13|509
1722880060000|2024-08-05 17:47:40|5213.78|5213.38|5212.78|5212.38|5213.9|5213.5|5212.53|5212.13|583
1722880070000|2024-08-05 17:47:50|5213.03|5212.63|5213.03|5212.63|5213.78|5213.38|5212.78|5212.38|280
1722880080000|2024-08-05 17:48:00|5212.78|5212.38|5213.78|5213.38|5213.78|5213.38|5212.78|5212.38|399
1722880090000|2024-08-05 17:48:10|5213.53|5213.13|5213.4|5213|5214.28|5213.88|5212.4|5212|518
1722880100000|2024-08-05 17:48:20|5213.28|5212.88|5213.03|5212.63|5213.53|5213.13|5212.28|5211.88|308
1722880110000|2024-08-05 17:48:30|5212.78|5212.38|5214.53|5214.13|5214.53|5214.13|5212.78|5212.38|351
1722880120000|2024-08-05 17:48:40|5213.78|5213.38|5212.53|5212.13|5214.03|5213.63|5212.28|5211.88|522
1722880130000|2024-08-05 17:48:50|5212.65|5212.25|5212.4|5212|5212.65|5212.25|5212.03|5211.63|315
1722880140000|2024-08-05 17:49:00|5212.53|5212.13|5211.15|5210.75|5212.53|5212.13|5211.03|5210.63|527
1722880150000|2024-08-05 17:49:10|5211.53|5211.13|5212.78|5212.38|5212.78|5212.38|5211.53|5211.13|523
1722880160000|2024-08-05 17:49:20|5213.03|5212.63|5212.28|5211.88|5213.28|5212.88|5212.28|5211.88|348
1722880170000|2024-08-05 17:49:30|5212.03|5211.63|5211.53|5211.13|5212.28|5211.88|5211.4|5211|307
1722880180000|2024-08-05 17:49:40|5211.28|5210.88|5210.78|5210.38|5211.28|5210.88|5210.03|5209.63|504
1722880190000|2024-08-05 17:49:50|5211.53|5211.13|5211.03|5210.63|5211.78|5211.38|5210.78|5210.38|496
1722880200000|2024-08-05 17:50:00|5211.28|5210.88|5210.53|5210.13|5211.28|5210.88|5209.78|5209.38|482
1722880210000|2024-08-05 17:50:10|5210.78|5210.38|5210.28|5209.88|5211.03|5210.63|5209.53|5209.13|508
1722880220000|2024-08-05 17:50:20|5210.03|5209.63|5209.4|5209|5210.53|5210.13|5209.03|5208.63|513
1722880230000|2024-08-05 17:50:30|5209.65|5209.25|5210.03|5209.63|5210.53|5210.13|5209.53|5209.13|480
1722880240000|2024-08-05 17:50:40|5210.53|5210.13|5212.03|5211.63|5212.03|5211.63|5210.28|5209.88|424
1722880250000|2024-08-05 17:50:50|5212.28|5211.88|5212.78|5212.38|5213.15|5212.75|5210.78|5210.38|642
1722880260000|2024-08-05 17:51:00|5212.53|5212.13|5212.28|5211.88|5213.03|5212.63|5211.53|5211.13|558
1722880270000|2024-08-05 17:51:10|5212.4|5212|5213.15|5212.75|5213.28|5212.88|5212.28|5211.88|459
1722880280000|2024-08-05 17:51:20|5213.28|5212.88|5211.28|5210.88|5213.28|5212.88|5211.28|5210.88|440
1722880290000|2024-08-05 17:51:30|5211.53|5211.13|5210.78|5210.38|5211.78|5211.38|5209.78|5209.38|501
1722880300000|2024-08-05 17:51:40|5211.28|5210.88|5210.03|5209.63|5211.78|5211.38|5209.78|5209.38|470
1722880310000|2024-08-05 17:51:50|5210.28|5209.88|5210.15|5209.75|5210.78|5210.38|5209.53|5209.13|294
1722880320000|2024-08-05 17:52:00|5210.28|5209.88|5211.28|5210.88|5212.65|5212.25|5210.28|5209.88|614
1722880330000|2024-08-05 17:52:10|5211.53|5211.13|5214.03|5213.63|5214.78|5214.38|5211.53|5211.13|471
1722880340000|2024-08-05 17:52:20|5214.53|5214.13|5216.53|5216.13|5216.53|5216.13|5214.28|5213.88|937
1722880350000|2024-08-05 17:52:30|5216.28|5215.88|5216.28|5215.88|5217.28|5216.88|5215.9|5215.5|398
1722880360000|2024-08-05 17:52:40|5216.15|5215.75|5214.78|5214.38|5216.15|5215.75|5214.78|5214.38|422
1722880370000|2024-08-05 17:52:50|5215.03|5214.63|5212.78|5212.38|5215.28|5214.88|5212.53|5212.13|536
1722880380000|2024-08-05 17:53:00|5213.03|5212.63|5212.15|5211.75|5213.03|5212.63|5211.65|5211.25|435
1722880390000|2024-08-05 17:53:10|5211.78|5211.38|5211.78|5211.38|5212.78|5212.38|5211.78|5211.38|390
1722880400000|2024-08-05 17:53:20|5211.65|5211.25|5210.78|5210.38|5211.78|5211.38|5210.03|5209.63|672
1722880410000|2024-08-05 17:53:30|5210.53|5210.13|5211.28|5210.88|5211.28|5210.88|5210.28|5209.88|363
1722880420000|2024-08-05 17:53:40|5211.53|5211.13|5212.65|5212.25|5212.65|5212.25|5210.4|5210|534
1722880430000|2024-08-05 17:53:50|5212.28|5211.88|5212.78|5212.38|5213.03|5212.63|5211.78|5211.38|563
1722880440000|2024-08-05 17:54:00|5212.53|5212.13|5212.03|5211.63|5213.28|5212.88|5211.53|5211.13|417
1722880450000|2024-08-05 17:54:10|5211.9|5211.5|5210.9|5210.5|5212.03|5211.63|5210.28|5209.88|658
1722880460000|2024-08-05 17:54:20|5210.65|5210.25|5211.03|5210.63|5211.78|5211.38|5210.53|5210.13|428
1722880470000|2024-08-05 17:54:30|5211.28|5210.88|5210.78|5210.38|5212.03|5211.63|5210.28|5209.88|393
1722880480000|2024-08-05 17:54:40|5210.53|5210.13|5209.65|5209.25|5211.03|5210.63|5209.53|5209.13|335
1722880490000|2024-08-05 17:54:50|5209.53|5209.13|5209.9|5209.5|5210.28|5209.88|5209.53|5209.13|592
1722880500000|2024-08-05 17:55:00|5210.53|5210.13|5210.03|5209.63|5211.53|5211.13|5209.9|5209.5|551
1722880510000|2024-08-05 17:55:10|5210.28|5209.88|5211.53|5211.13|5212.03|5211.63|5210.28|5209.88|401
1722880520000|2024-08-05 17:55:20|5211.78|5211.38|5213.28|5212.88|5213.78|5213.38|5211.28|5210.88|489
1722880530000|2024-08-05 17:55:30|5212.78|5212.38|5214.4|5214|5214.53|5214.13|5212.78|5212.38|408
1722880540000|2024-08-05 17:55:40|5214.28|5213.88|5211.9|5211.5|5214.28|5213.88|5211.53|5211.13|449
1722880550000|2024-08-05 17:55:50|5212.03|5211.63|5210.78|5210.38|5212.28|5211.88|5210.4|5210|477
1722880560000|2024-08-05 17:56:00|5210.53|5210.13|5209.28|5208.88|5210.78|5210.38|5209.28|5208.88|367
1722880570000|2024-08-05 17:56:10|5209.4|5209|5209.15|5208.75|5209.78|5209.38|5208.53|5208.13|589
1722880580000|2024-08-05 17:56:20|5209.28|5208.88|5209.15|5208.75|5209.53|5209.13|5209.03|5208.63|512
1722880590000|2024-08-05 17:56:30|5209.03|5208.63|5208.03|5207.63|5209.53|5209.13|5207.78|5207.38|377
1722880600000|2024-08-05 17:56:40|5208.15|5207.75|5208.78|5208.38|5209.78|5209.38|5208.15|5207.75|357
1722880610000|2024-08-05 17:56:50|5209.03|5208.63|5209.78|5209.38|5210.4|5210|5209.03|5208.63|314
1722880620000|2024-08-05 17:57:00|5210.03|5209.63|5209.28|5208.88|5210.03|5209.63|5208.78|5208.38|261
1722880630000|2024-08-05 17:57:10|5209.15|5208.75|5206.28|5205.88|5209.53|5209.13|5206.28|5205.88|490
1722880640000|2024-08-05 17:57:20|5206.4|5206|5207.03|5206.63|5207.28|5206.88|5206.28|5205.88|483
1722880650000|2024-08-05 17:57:30|5206.53|5206.13|5204.78|5204.38|5206.78|5206.38|5204.53|5204.13|833
1722880660000|2024-08-05 17:57:40|5205.03|5204.63|5203.65|5203.25|5205.03|5204.63|5203.28|5202.88|779
1722880670000|2024-08-05 17:57:50|5203.78|5203.38|5205.53|5205.13|5205.78|5205.38|5203.78|5203.38|474
1722880680000|2024-08-05 17:58:00|5205.28|5204.88|5204.65|5204.25|5205.9|5205.5|5204.53|5204.13|347
1722880690000|2024-08-05 17:58:10|5204.53|5204.13|5204.03|5203.63|5204.65|5204.25|5203.78|5203.38|339
1722880700000|2024-08-05 17:58:20|5203.9|5203.5|5202.4|5202|5204.03|5203.63|5202.4|5202|580
1722880710000|2024-08-05 17:58:30|5202.53|5202.13|5203.15|5202.75|5203.78|5203.38|5202.53|5202.13|358
1722880720000|2024-08-05 17:58:40|5203.78|5203.38|5204.28|5203.88|5204.78|5204.38|5203.53|5203.13|446
1722880730000|2024-08-05 17:58:50|5204.03|5203.63|5203.78|5203.38|5204.28|5203.88|5203.03|5202.63|296
1722880740000|2024-08-05 17:59:00|5204.03|5203.63|5204.28|5203.88|5205.28|5204.88|5203.53|5203.13|467
1722880750000|2024-08-05 17:59:10|5204.03|5203.63|5204.28|5203.88|5205.03|5204.63|5203.9|5203.5|336
1722880760000|2024-08-05 17:59:20|5205.03|5204.63|5206.03|5205.63|5206.53|5206.13|5205.03|5204.63|372
1722880770000|2024-08-05 17:59:30|5206.28|5205.88|5206.9|5206.5|5207.78|5207.38|5205.78|5205.38|532
1722880780000|2024-08-05 17:59:40|5207.03|5206.63|5206.28|5205.88|5207.28|5206.88|5206.03|5205.63|335
1722880790000|2024-08-05 17:59:50|5205.78|5205.38|5205.53|5205.13|5206.03|5205.63|5205.4|5205|293
1722880800000|2024-08-05 18:00:00|5205.9|5205.5|5206.4|5206|5207.28|5206.88|5204.78|5204.38|722
1722880810000|2024-08-05 18:00:10|5206.28|5205.88|5205.53|5205.13|5206.53|5206.13|5204.78|5204.38|382
1722880820000|2024-08-05 18:00:20|5206.15|5205.75|5203.53|5203.13|5206.15|5205.75|5203.28|5202.88|560
1722880830000|2024-08-05 18:00:30|5203.78|5203.38|5204.53|5204.13|5204.53|5204.13|5203.53|5203.13|412
1722880840000|2024-08-05 18:00:40|5204.28|5203.88|5204.28|5203.88|5204.9|5204.5|5203.78|5203.38|480
1722880850000|2024-08-05 18:00:50|5204.15|5203.75|5201.03|5200.63|5204.53|5204.13|5199.28|5198.88|3023
1722880860000|2024-08-05 18:01:00|5201.4|5201|5200.03|5199.63|5201.78|5201.38|5199.28|5198.88|898
1722880870000|2024-08-05 18:01:10|5200.28|5199.88|5196.03|5195.63|5200.28|5199.88|5196.03|5195.63|1351
1722880880000|2024-08-05 18:01:20|5196.28|5195.88|5195.28|5194.88|5196.78|5196.38|5195.15|5194.75|1033
1722880890000|2024-08-05 18:01:30|5195.03|5194.63|5196.53|5196.13|5197.65|5197.25|5195.03|5194.63|1298
1722880900000|2024-08-05 18:01:40|5196.28|5195.88|5197.28|5196.88|5198.28|5197.88|5196.03|5195.63|637
1722880910000|2024-08-05 18:01:50|5197.53|5197.13|5195.4|5195|5197.53|5197.13|5195.4|5195|668
1722880920000|2024-08-05 18:02:00|5195.03|5194.63|5197.28|5196.88|5197.53|5197.13|5194.78|5194.38|957
1722880930000|2024-08-05 18:02:10|5197.03|5196.63|5198.03|5197.63|5198.28|5197.88|5196.03|5195.63|516
1722880940000|2024-08-05 18:02:20|5197.78|5197.38|5195.28|5194.88|5197.78|5197.38|5195.28|5194.88|631
1722880950000|2024-08-05 18:02:30|5195.53|5195.13|5194.78|5194.38|5195.65|5195.25|5193.03|5192.63|896
1722880960000|2024-08-05 18:02:40|5195.03|5194.63|5195.65|5195.25|5196.03|5195.63|5194.9|5194.5|578
1722880970000|2024-08-05 18:02:50|5195.78|5195.38|5196.28|5195.88|5197.4|5197|5195.78|5195.38|591
1722880980000|2024-08-05 18:03:00|5196.53|5196.13|5198.78|5198.38|5198.78|5198.38|5196.53|5196.13|648
1722880990000|2024-08-05 18:03:10|5199.03|5198.63|5198.78|5198.38|5200.15|5199.75|5198.78|5198.38|577
1722881000000|2024-08-05 18:03:20|5199.03|5198.63|5198.28|5197.88|5199.28|5198.88|5197.78|5197.38|467
1722881010000|2024-08-05 18:03:30|5198.03|5197.63|5196.53|5196.13|5198.03|5197.63|5196.15|5195.75|514
1722881020000|2024-08-05 18:03:40|5196.28|5195.88|5196.78|5196.38|5197.53|5197.13|5196.28|5195.88|504
1722881030000|2024-08-05 18:03:50|5196.9|5196.5|5197.28|5196.88|5197.78|5197.38|5196.03|5195.63|496
1722881040000|2024-08-05 18:04:00|5197.53|5197.13|5198.78|5198.38|5199.15|5198.75|5197.28|5196.88|630
1722881050000|2024-08-05 18:04:10|5198.53|5198.13|5198.03|5197.63|5199.78|5199.38|5197.78|5197.38|760
1722881060000|2024-08-05 18:04:20|5197.28|5196.88|5196.78|5196.38|5197.78|5197.38|5196.03|5195.63|555
1722881070000|2024-08-05 18:04:30|5196.53|5196.13|5195.53|5195.13|5197.15|5196.75|5195.28|5194.88|488
1722881080000|2024-08-05 18:04:40|5195.03|5194.63|5195.53|5195.13|5195.9|5195.5|5194.4|5194|451
1722881090000|2024-08-05 18:04:50|5195.78|5195.38|5195.03|5194.63|5195.78|5195.38|5195.03|5194.63|309
1722881100000|2024-08-05 18:05:00|5195.28|5194.88|5195.78|5195.38|5196.78|5196.38|5194.78|5194.38|800
1722881110000|2024-08-05 18:05:10|5195.9|5195.5|5195.03|5194.63|5196.53|5196.13|5195.03|5194.63|495
1722881120000|2024-08-05 18:05:20|5195.53|5195.13|5195.78|5195.38|5196.28|5195.88|5194.65|5194.25|374
1722881130000|2024-08-05 18:05:30|5195.53|5195.13|5195.78|5195.38|5196.03|5195.63|5195.28|5194.88|302
1722881140000|2024-08-05 18:05:40|5195.65|5195.25|5195.03|5194.63|5196.53|5196.13|5194.53|5194.13|463
1722881150000|2024-08-05 18:05:50|5195.15|5194.75|5194.53|5194.13|5195.15|5194.75|5193.9|5193.5|336
1722881160000|2024-08-05 18:06:00|5194.65|5194.25|5196.28|5195.88|5196.28|5195.88|5194.53|5194.13|658
1722881170000|2024-08-05 18:06:10|5196.03|5195.63|5195.9|5195.5|5197.78|5197.38|5195.9|5195.5|424
1722881180000|2024-08-05 18:06:20|5196.03|5195.63|5196.03|5195.63|5197.28|5196.88|5195.78|5195.38|336
1722881190000|2024-08-05 18:06:30|5195.9|5195.5|5197.53|5197.13|5197.65|5197.25|5195.53|5195.13|407
1722881200000|2024-08-05 18:06:40|5198.15|5197.75|5199.03|5198.63|5199.53|5199.13|5198.03|5197.63|713
1722881210000|2024-08-05 18:06:50|5198.9|5198.5|5198.03|5197.63|5199.53|5199.13|5197.78|5197.38|448
1722881220000|2024-08-05 18:07:00|5197.4|5197|5196.03|5195.63|5198.03|5197.63|5196.03|5195.63|789
1722881230000|2024-08-05 18:07:10|5196.28|5195.88|5196.03|5195.63|5196.78|5196.38|5196.03|5195.63|276
1722881240000|2024-08-05 18:07:20|5196.28|5195.88|5197.53|5197.13|5197.53|5197.13|5195.53|5195.13|324
1722881250000|2024-08-05 18:07:30|5197.4|5197|5196.4|5196|5197.65|5197.25|5196.28|5195.88|245
1722881260000|2024-08-05 18:07:40|5196.53|5196.13|5196.65|5196.25|5196.9|5196.5|5196.03|5195.63|299
1722881270000|2024-08-05 18:07:50|5196.53|5196.13|5196.28|5195.88|5197.03|5196.63|5195.78|5195.38|178
1722881280000|2024-08-05 18:08:00|5196.03|5195.63|5198.53|5198.13|5199.28|5198.88|5196.03|5195.63|568
1722881290000|2024-08-05 18:08:10|5198.78|5198.38|5196.78|5196.38|5199.28|5198.88|5196.78|5196.38|252
1722881300000|2024-08-05 18:08:20|5197.03|5196.63|5198.28|5197.88|5199.03|5198.63|5196.53|5196.13|329
1722881310000|2024-08-05 18:08:30|5198.53|5198.13|5199.03|5198.63|5199.78|5199.38|5198.53|5198.13|603
1722881320000|2024-08-05 18:08:40|5199.53|5199.13|5200.28|5199.88|5200.53|5200.13|5199.03|5198.63|410
1722881330000|2024-08-05 18:08:50|5199.78|5199.38|5199.53|5199.13|5200.28|5199.88|5199.28|5198.88|333
1722881340000|2024-08-05 18:09:00|5199.28|5198.88|5199.4|5199|5199.65|5199.25|5197.53|5197.13|433
1722881350000|2024-08-05 18:09:10|5199.28|5198.88|5201.03|5200.63|5201.53|5201.13|5199.28|5198.88|359
1722881360000|2024-08-05 18:09:20|5200.78|5200.38|5202.03|5201.63|5203.03|5202.63|5200.78|5200.38|1127
1722881370000|2024-08-05 18:09:30|5202.4|5202|5200.53|5200.13|5202.4|5202|5200.53|5200.13|621
1722881380000|2024-08-05 18:09:40|5200.78|5200.38|5201.03|5200.63|5201.03|5200.63|5200.28|5199.88|378
1722881390000|2024-08-05 18:09:50|5201.53|5201.13|5201.28|5200.88|5202.03|5201.63|5200.53|5200.13|511
1722881400000|2024-08-05 18:10:00|5201.53|5201.13|5199.78|5199.38|5201.78|5201.38|5199.4|5199|415
1722881410000|2024-08-05 18:10:10|5200.28|5199.88|5199.9|5199.5|5200.28|5199.88|5198.53|5198.13|426
1722881420000|2024-08-05 18:10:20|5199.78|5199.38|5198.03|5197.63|5199.78|5199.38|5198.03|5197.63|196
1722881430000|2024-08-05 18:10:30|5198.53|5198.13|5197.78|5197.38|5198.53|5198.13|5197.28|5196.88|369
1722881440000|2024-08-05 18:10:40|5198.03|5197.63|5198.03|5197.63|5199.03|5198.63|5197.78|5197.38|453
1722881450000|2024-08-05 18:10:50|5198.78|5198.38|5197.53|5197.13|5199.53|5199.13|5197.53|5197.13|314
1722881460000|2024-08-05 18:11:00|5197.78|5197.38|5199.4|5199|5199.4|5199|5197.78|5197.38|597
1722881470000|2024-08-05 18:11:10|5199.53|5199.13|5200.9|5200.5|5201.28|5200.88|5199.53|5199.13|413
1722881480000|2024-08-05 18:11:20|5200.78|5200.38|5198.53|5198.13|5201.15|5200.75|5198.53|5198.13|251
1722881490000|2024-08-05 18:11:30|5199.03|5198.63|5199.28|5198.88|5199.28|5198.88|5198.28|5197.88|403
1722881500000|2024-08-05 18:11:40|5199.03|5198.63|5198.53|5198.13|5199.9|5199.5|5198.53|5198.13|247
1722881510000|2024-08-05 18:11:50|5198.78|5198.38|5199.28|5198.88|5199.53|5199.13|5198.28|5197.88|389
1722881520000|2024-08-05 18:12:00|5199.4|5199|5200.03|5199.63|5201.28|5200.88|5199.15|5198.75|431
1722881530000|2024-08-05 18:12:10|5200.15|5199.75|5200.78|5200.38|5202.65|5202.25|5200.15|5199.75|669
1722881540000|2024-08-05 18:12:20|5201.28|5200.88|5201.65|5201.25|5202.03|5201.63|5200.78|5200.38|608
1722881550000|2024-08-05 18:12:30|5201.78|5201.38|5202.28|5201.88|5203.15|5202.75|5201.03|5200.63|500
1722881560000|2024-08-05 18:12:40|5202.53|5202.13|5203.9|5203.5|5204.4|5204|5202.53|5202.13|559
1722881570000|2024-08-05 18:12:50|5203.78|5203.38|5201.53|5201.13|5204.03|5203.63|5201.28|5200.88|444
1722881580000|2024-08-05 18:13:00|5201.03|5200.63|5201.15|5200.75|5201.28|5200.88|5200.28|5199.88|466
1722881590000|2024-08-05 18:13:10|5201.28|5200.88|5200.03|5199.63|5201.78|5201.38|5200.03|5199.63|569
1722881600000|2024-08-05 18:13:20|5200.28|5199.88|5199.78|5199.38|5200.53|5200.13|5199.03|5198.63|552
1722881610000|2024-08-05 18:13:30|5200.03|5199.63|5198.28|5197.88|5200.78|5200.38|5198.03|5197.63|445
1722881620000|2024-08-05 18:13:40|5198.53|5198.13|5197.28|5196.88|5198.53|5198.13|5195.9|5195.5|904
1722881630000|2024-08-05 18:13:50|5198.03|5197.63|5197.28|5196.88|5198.03|5197.63|5197.28|5196.88|279
1722881640000|2024-08-05 18:14:00|5197.78|5197.38|5194.28|5193.88|5197.78|5197.38|5194.03|5193.63|794
1722881650000|2024-08-05 18:14:10|5194.53|5194.13|5194.28|5193.88|5195.03|5194.63|5193.28|5192.88|837
1722881660000|2024-08-05 18:14:20|5194.15|5193.75|5195.53|5195.13|5196.03|5195.63|5194.15|5193.75|505
1722881670000|2024-08-05 18:14:30|5195.15|5194.75|5193.53|5193.13|5195.28|5194.88|5193.15|5192.75|664
1722881680000|2024-08-05 18:14:40|5193.28|5192.88|5194.78|5194.38|5194.78|5194.38|5193.03|5192.63|618
1722881690000|2024-08-05 18:14:50|5195.03|5194.63|5194.28|5193.88|5195.28|5194.88|5194.15|5193.75|483
1722881700000|2024-08-05 18:15:00|5194.4|5194|5193.53|5193.13|5195.15|5194.75|5193.03|5192.63|769
1722881710000|2024-08-05 18:15:10|5192.78|5192.38|5193.53|5193.13|5194.28|5193.88|5192.65|5192.25|461
1722881720000|2024-08-05 18:15:20|5193.28|5192.88|5196.28|5195.88|5196.28|5195.88|5192.53|5192.13|550
1722881730000|2024-08-05 18:15:30|5196.53|5196.13|5194.78|5194.38|5196.53|5196.13|5194.03|5193.63|354
1722881740000|2024-08-05 18:15:40|5194.9|5194.5|5194.28|5193.88|5195.28|5194.88|5193.9|5193.5|437
1722881750000|2024-08-05 18:15:50|5194.53|5194.13|5194.78|5194.38|5195.03|5194.63|5193.4|5193|613
1722881760000|2024-08-05 18:16:00|5194.53|5194.13|5193.53|5193.13|5195.78|5195.38|5193.53|5193.13|742
1722881770000|2024-08-05 18:16:10|5193.78|5193.38|5195.9|5195.5|5196.15|5195.75|5193.53|5193.13|435
1722881780000|2024-08-05 18:16:20|5196.03|5195.63|5196.78|5196.38|5197.03|5196.63|5195.28|5194.88|569
1722881790000|2024-08-05 18:16:30|5196.03|5195.63|5195.28|5194.88|5196.03|5195.63|5194.28|5193.88|636
1722881800000|2024-08-05 18:16:40|5195.53|5195.13|5195.78|5195.38|5196.28|5195.88|5195.03|5194.63|365
1722881810000|2024-08-05 18:16:50|5195.53|5195.13|5195.78|5195.38|5196.15|5195.75|5195.28|5194.88|268
1722881820000|2024-08-05 18:17:00|5195.28|5194.88|5198.03|5197.63|5198.53|5198.13|5195.28|5194.88|644
1722881830000|2024-08-05 18:17:10|5197.9|5197.5|5199.78|5199.38|5199.78|5199.38|5197.53|5197.13|415
1722881840000|2024-08-05 18:17:20|5199.53|5199.13|5198.78|5198.38|5199.78|5199.38|5198.03|5197.63|313
1722881850000|2024-08-05 18:17:30|5198.65|5198.25|5198.28|5197.88|5198.78|5198.38|5197.9|5197.5|311
1722881860000|2024-08-05 18:17:40|5198.53|5198.13|5200.03|5199.63|5200.03|5199.63|5198.53|5198.13|357
1722881870000|2024-08-05 18:17:50|5199.78|5199.38|5198.28|5197.88|5200.78|5200.38|5198.28|5197.88|449
1722881880000|2024-08-05 18:18:00|5198.03|5197.63|5198.03|5197.63|5198.78|5198.38|5197.28|5196.88|513
1722881890000|2024-08-05 18:18:10|5198.28|5197.88|5198.78|5198.38|5199.4|5199|5198.28|5197.88|231
1722881900000|2024-08-05 18:18:20|5199.03|5198.63|5201.53|5201.13|5202.03|5201.63|5198.78|5198.38|433
1722881910000|2024-08-05 18:18:30|5201.28|5200.88|5202.4|5202|5203.53|5203.13|5201.15|5200.75|631
1722881920000|2024-08-05 18:18:40|5202.53|5202.13|5201.53|5201.13|5202.53|5202.13|5200.53|5200.13|426
1722881930000|2024-08-05 18:18:50|5201.65|5201.25|5200.78|5200.38|5202.4|5202|5200.78|5200.38|227
1722881940000|2024-08-05 18:19:00|5200.15|5199.75|5199.78|5199.38|5201.03|5200.63|5199.78|5199.38|556
1722881950000|2024-08-05 18:19:10|5199.9|5199.5|5202.03|5201.63|5202.15|5201.75|5199.9|5199.5|345
1722881960000|2024-08-05 18:19:20|5202.28|5201.88|5203.53|5203.13|5203.78|5203.38|5201.28|5200.88|680
1722881970000|2024-08-05 18:19:30|5203.65|5203.25|5200.78|5200.38|5203.65|5203.25|5200.78|5200.38|402
1722881980000|2024-08-05 18:19:40|5200.28|5199.88|5199.28|5198.88|5201.53|5201.13|5199.15|5198.75|367
1722881990000|2024-08-05 18:19:50|5199.53|5199.13|5200.65|5200.25|5200.78|5200.38|5199.53|5199.13|484
1722882000000|2024-08-05 18:20:00|5200.78|5200.38|5201.78|5201.38|5201.9|5201.5|5200.78|5200.38|400
1722882010000|2024-08-05 18:20:10|5201.4|5201|5201.53|5201.13|5201.53|5201.13|5200.28|5199.88|403
1722882020000|2024-08-05 18:20:20|5201.4|5201|5200.53|5200.13|5202.53|5202.13|5200.28|5199.88|295
1722882030000|2024-08-05 18:20:30|5200.65|5200.25|5200.03|5199.63|5200.78|5200.38|5200.03|5199.63|407
1722882040000|2024-08-05 18:20:40|5199.78|5199.38|5200.65|5200.25|5200.78|5200.38|5199.78|5199.38|333
1722882050000|2024-08-05 18:20:50|5200.78|5200.38|5201.78|5201.38|5201.78|5201.38|5200.53|5200.13|354
1722882060000|2024-08-05 18:21:00|5201.53|5201.13|5202.15|5201.75|5202.65|5202.25|5201.28|5200.88|385
1722882070000|2024-08-05 18:21:10|5202.53|5202.13|5203.53|5203.13|5203.53|5203.13|5201.78|5201.38|338
1722882080000|2024-08-05 18:21:20|5203.78|5203.38|5203.53|5203.13|5205.03|5204.63|5203.28|5202.88|410
1722882090000|2024-08-05 18:21:30|5203.78|5203.38|5204.03|5203.63|5204.9|5204.5|5203.65|5203.25|360
1722882100000|2024-08-05 18:21:40|5204.28|5203.88|5202.28|5201.88|5204.65|5204.25|5202.03|5201.63|581
1722882110000|2024-08-05 18:21:50|5202.4|5202|5201.15|5200.75|5202.4|5202|5200.53|5200.13|355
1722882120000|2024-08-05 18:22:00|5201.03|5200.63|5200.03|5199.63|5201.4|5201|5199.78|5199.38|454
1722882130000|2024-08-05 18:22:10|5200.53|5200.13|5202.03|5201.63|5202.28|5201.88|5200.15|5199.75|420
1722882140000|2024-08-05 18:22:20|5201.78|5201.38|5202.53|5202.13|5202.78|5202.38|5201.78|5201.38|394
1722882150000|2024-08-05 18:22:30|5202.78|5202.38|5201.9|5201.5|5202.78|5202.38|5201.4|5201|246
1722882160000|2024-08-05 18:22:40|5202.03|5201.63|5199.78|5199.38|5202.15|5201.75|5199.78|5199.38|501
1722882170000|2024-08-05 18:22:50|5199.28|5198.88|5198.78|5198.38|5199.28|5198.88|5198.03|5197.63|643
1722882180000|2024-08-05 18:23:00|5199.03|5198.63|5198.28|5197.88|5199.03|5198.63|5197.28|5196.88|435
1722882190000|2024-08-05 18:23:10|5198.53|5198.13|5199.4|5199|5199.78|5199.38|5197.78|5197.38|356
1722882200000|2024-08-05 18:23:20|5199.78|5199.38|5198.15|5197.75|5199.78|5199.38|5197.9|5197.5|283
1722882210000|2024-08-05 18:23:30|5198.03|5197.63|5197.53|5197.13|5198.78|5198.38|5197.03|5196.63|385
1722882220000|2024-08-05 18:23:40|5197.15|5196.75|5199.03|5198.63|5199.03|5198.63|5197.03|5196.63|395
1722882230000|2024-08-05 18:23:50|5199.28|5198.88|5199.53|5199.13|5199.9|5199.5|5198.53|5198.13|432
1722882240000|2024-08-05 18:24:00|5199.28|5198.88|5200.03|5199.63|5200.28|5199.88|5198.53|5198.13|366
1722882250000|2024-08-05 18:24:10|5200.28|5199.88|5199.78|5199.38|5201.03|5200.63|5198.78|5198.38|1266
1722882260000|2024-08-05 18:24:20|5199.65|5199.25|5198.28|5197.88|5200.03|5199.63|5198.28|5197.88|280
1722882270000|2024-08-05 18:24:30|5198.78|5198.38|5197.78|5197.38|5199.28|5198.88|5197.78|5197.38|295
1722882280000|2024-08-05 18:24:40|5197.9|5197.5|5198.28|5197.88|5198.9|5198.5|5197.03|5196.63|394
1722882290000|2024-08-05 18:24:50|5198.53|5198.13|5198.28|5197.88|5198.78|5198.38|5198.03|5197.63|179
1722882300000|2024-08-05 18:25:00|5198.53|5198.13|5198.78|5198.38|5199.15|5198.75|5198.28|5197.88|392
1722882310000|2024-08-05 18:25:10|5199.03|5198.63|5198.65|5198.25|5199.03|5198.63|5197.28|5196.88|336
1722882320000|2024-08-05 18:25:20|5198.53|5198.13|5199.9|5199.5|5200.15|5199.75|5198.53|5198.13|226
1722882330000|2024-08-05 18:25:30|5200.03|5199.63|5200.03|5199.63|5200.53|5200.13|5199.28|5198.88|305
1722882340000|2024-08-05 18:25:40|5199.9|5199.5|5200.53|5200.13|5201.28|5200.88|5199.78|5199.38|412
1722882350000|2024-08-05 18:25:50|5200.4|5200|5201.03|5200.63|5201.28|5200.88|5200.03|5199.63|318
1722882360000|2024-08-05 18:26:00|5201.28|5200.88|5202.9|5202.5|5202.9|5202.5|5201.28|5200.88|566
1722882370000|2024-08-05 18:26:10|5202.78|5202.38|5202.03|5201.63|5202.78|5202.38|5201.78|5201.38|451
1722882380000|2024-08-05 18:26:20|5201.9|5201.5|5201.53|5201.13|5201.9|5201.5|5200.53|5200.13|422
1722882390000|2024-08-05 18:26:30|5201.78|5201.38|5202.28|5201.88|5203.03|5202.63|5201.53|5201.13|261
1722882400000|2024-08-05 18:26:40|5202.4|5202|5202.9|5202.5|5203.03|5202.63|5202.03|5201.63|253
1722882410000|2024-08-05 18:26:50|5203.03|5202.63|5202.78|5202.38|5203.03|5202.63|5201.78|5201.38|235
1722882420000|2024-08-05 18:27:00|5203.03|5202.63|5204.03|5203.63|5204.4|5204|5203.03|5202.63|419
1722882430000|2024-08-05 18:27:10|5204.15|5203.75|5204.15|5203.75|5205.78|5205.38|5204.15|5203.75|686
1722882440000|2024-08-05 18:27:20|5204.53|5204.13|5203.28|5202.88|5204.65|5204.25|5203.28|5202.88|427
1722882450000|2024-08-05 18:27:30|5203.53|5203.13|5202.28|5201.88|5203.78|5203.38|5201.78|5201.38|439
1722882460000|2024-08-05 18:27:40|5202.53|5202.13|5203.28|5202.88|5203.53|5203.13|5202.53|5202.13|182
1722882470000|2024-08-05 18:27:50|5203.15|5202.75|5201.78|5201.38|5203.53|5203.13|5201.78|5201.38|320
1722882480000|2024-08-05 18:28:00|5202.53|5202.13|5200.9|5200.5|5202.53|5202.13|5200.78|5200.38|321
1722882490000|2024-08-05 18:28:10|5201.03|5200.63|5201.78|5201.38|5202.28|5201.88|5200.53|5200.13|386
1722882500000|2024-08-05 18:28:20|5201.65|5201.25|5203.15|5202.75|5203.53|5203.13|5201.65|5201.25|247
1722882510000|2024-08-05 18:28:30|5203.28|5202.88|5204.53|5204.13|5205.03|5204.63|5203.28|5202.88|447
1722882520000|2024-08-05 18:28:40|5204.65|5204.25|5205.03|5204.63|5205.15|5204.75|5204.03|5203.63|244
1722882530000|2024-08-05 18:28:50|5205.15|5204.75|5206.28|5205.88|5206.53|5206.13|5205.03|5204.63|627
1722882540000|2024-08-05 18:29:00|5206.53|5206.13|5205.9|5205.5|5206.53|5206.13|5205.28|5204.88|595
1722882550000|2024-08-05 18:29:10|5205.78|5205.38|5206.28|5205.88|5206.53|5206.13|5205.53|5205.13|685
1722882560000|2024-08-05 18:29:20|5206.53|5206.13|5205.78|5205.38|5206.53|5206.13|5205.78|5205.38|794
1722882570000|2024-08-05 18:29:30|5205.9|5205.5|5205.53|5205.13|5206.28|5205.88|5205.28|5204.88|401
1722882580000|2024-08-05 18:29:40|5205.65|5205.25|5204.53|5204.13|5205.65|5205.25|5204.53|5204.13|224
1722882590000|2024-08-05 18:29:50|5205.03|5204.63|5204.9|5204.5|5205.65|5205.25|5204.78|5204.38|374
1722882600000|2024-08-05 18:30:00|5204.78|5204.38|5204.4|5204|5204.78|5204.38|5202.78|5202.38|685
1722882610000|2024-08-05 18:30:10|5204.53|5204.13|5203.53|5203.13|5205.78|5205.38|5203.15|5202.75|465
1722882620000|2024-08-05 18:30:20|5203.78|5203.38|5204.28|5203.88|5204.78|5204.38|5203.78|5203.38|430
1722882630000|2024-08-05 18:30:30|5204.4|5204|5206.53|5206.13|5206.53|5206.13|5204.28|5203.88|615
1722882640000|2024-08-05 18:30:40|5206.4|5206|5206.28|5205.88|5206.53|5206.13|5205.78|5205.38|776
1722882650000|2024-08-05 18:30:50|5206.53|5206.13|5207.28|5206.88|5209.15|5208.75|5206.53|5206.13|1465
1722882660000|2024-08-05 18:31:00|5206.53|5206.13|5207.03|5206.63|5208.53|5208.13|5206.53|5206.13|619
1722882670000|2024-08-05 18:31:10|5207.4|5207|5204.53|5204.13|5207.53|5207.13|5204.53|5204.13|571
1722882680000|2024-08-05 18:31:20|5204.78|5204.38|5203.28|5202.88|5204.78|5204.38|5203.03|5202.63|580
1722882690000|2024-08-05 18:31:30|5203.4|5203|5203.03|5202.63|5203.4|5203|5202.28|5201.88|687
1722882700000|2024-08-05 18:31:40|5203.53|5203.13|5204.53|5204.13|5205.28|5204.88|5203.28|5202.88|605
1722882710000|2024-08-05 18:31:50|5204.78|5204.38|5204.28|5203.88|5204.78|5204.38|5203.03|5202.63|697
1722882720000|2024-08-05 18:32:00|5204.03|5203.63|5203.9|5203.5|5205.28|5204.88|5203.9|5203.5|540
1722882730000|2024-08-05 18:32:10|5203.78|5203.38|5204.28|5203.88|5204.78|5204.38|5202.78|5202.38|501
1722882740000|2024-08-05 18:32:20|5204.4|5204|5205.03|5204.63|5205.53|5205.13|5204.28|5203.88|340
1722882750000|2024-08-05 18:32:30|5205.28|5204.88|5204.03|5203.63|5205.28|5204.88|5203.4|5203|199
1722882760000|2024-08-05 18:32:40|5204.28|5203.88|5205.03|5204.63|5205.53|5205.13|5203.28|5202.88|437
1722882770000|2024-08-05 18:32:50|5205.28|5204.88|5205.28|5204.88|5206.28|5205.88|5204.78|5204.38|352
1722882780000|2024-08-05 18:33:00|5205.15|5204.75|5202.28|5201.88|5205.15|5204.75|5202.15|5201.75|409
1722882790000|2024-08-05 18:33:10|5201.9|5201.5|5201.03|5200.63|5201.9|5201.5|5200.28|5199.88|583
1722882800000|2024-08-05 18:33:20|5201.28|5200.88|5202.28|5201.88|5203.03|5202.63|5201.28|5200.88|372
1722882810000|2024-08-05 18:33:30|5202.15|5201.75|5203.03|5202.63|5203.65|5203.25|5202.15|5201.75|428
1722882820000|2024-08-05 18:33:40|5203.15|5202.75|5203.53|5203.13|5203.78|5203.38|5202.78|5202.38|332
1722882830000|2024-08-05 18:33:50|5203.28|5202.88|5204.53|5204.13|5205.53|5205.13|5203.28|5202.88|352
1722882840000|2024-08-05 18:34:00|5204.78|5204.38|5203.53|5203.13|5204.78|5204.38|5202.78|5202.38|395
1722882850000|2024-08-05 18:34:10|5203.28|5202.88|5202.4|5202|5203.28|5202.88|5202.03|5201.63|351
1722882860000|2024-08-05 18:34:20|5203.03|5202.63|5202.03|5201.63|5203.03|5202.63|5202.03|5201.63|328
1722882870000|2024-08-05 18:34:30|5202.28|5201.88|5202.03|5201.63|5202.53|5202.13|5201.53|5201.13|411
1722882880000|2024-08-05 18:34:40|5203.53|5203.13|5202.28|5201.88|5203.53|5203.13|5202.03|5201.63|348
1722882890000|2024-08-05 18:34:50|5202.03|5201.63|5200.4|5200|5203.03|5202.63|5200.28|5199.88|520
1722882900000|2024-08-05 18:35:00|5200.78|5200.38|5199.53|5199.13|5201.53|5201.13|5199.53|5199.13|849
1722882910000|2024-08-05 18:35:10|5199.78|5199.38|5199.03|5198.63|5200.03|5199.63|5198.4|5198|370
1722882920000|2024-08-05 18:35:20|5198.9|5198.5|5199.9|5199.5|5200.53|5200.13|5198.9|5198.5|391
1722882930000|2024-08-05 18:35:30|5200.03|5199.63|5201.53|5201.13|5201.53|5201.13|5200.03|5199.63|482
1722882940000|2024-08-05 18:35:40|5201.4|5201|5202.28|5201.88|5202.9|5202.5|5200.53|5200.13|408
1722882950000|2024-08-05 18:35:50|5202.03|5201.63|5201.28|5200.88|5202.03|5201.63|5201.28|5200.88|289
1722882960000|2024-08-05 18:36:00|5200.78|5200.38|5201.53|5201.13|5202.28|5201.88|5200.78|5200.38|438
1722882970000|2024-08-05 18:36:10|5202.03|5201.63|5203.65|5203.25|5204.28|5203.88|5202.03|5201.63|498
1722882980000|2024-08-05 18:36:20|5203.78|5203.38|5203.03|5202.63|5203.78|5203.38|5202.78|5202.38|234
1722882990000|2024-08-05 18:36:30|5202.9|5202.5|5203.28|5202.88|5204.03|5203.63|5202.9|5202.5|208
1722883000000|2024-08-05 18:36:40|5203.03|5202.63|5204.78|5204.38|5205.03|5204.63|5202.9|5202.5|312
1722883010000|2024-08-05 18:36:50|5204.53|5204.13|5204.53|5204.13|5204.78|5204.38|5204.15|5203.75|325
1722883020000|2024-08-05 18:37:00|5204.28|5203.88|5204.03|5203.63|5204.78|5204.38|5202.4|5202|429
1722883030000|2024-08-05 18:37:10|5203.78|5203.38|5204.15|5203.75|5205.03|5204.63|5203.78|5203.38|543
1722883040000|2024-08-05 18:37:20|5204.53|5204.13|5202.28|5201.88|5204.53|5204.13|5202.03|5201.63|342
1722883050000|2024-08-05 18:37:30|5202.03|5201.63|5200.28|5199.88|5202.15|5201.75|5200.28|5199.88|317
1722883060000|2024-08-05 18:37:40|5200.53|5200.13|5198.9|5198.5|5200.53|5200.13|5198.03|5197.63|549
1722883070000|2024-08-05 18:37:50|5199.03|5198.63|5198.53|5198.13|5199.9|5199.5|5198.53|5198.13|402
1722883080000|2024-08-05 18:38:00|5198.4|5198|5199.28|5198.88|5199.28|5198.88|5197.78|5197.38|620
1722883090000|2024-08-05 18:38:10|5199.9|5199.5|5199.65|5199.25|5200.53|5200.13|5199.53|5199.13|320
1722883100000|2024-08-05 18:38:20|5200.03|5199.63|5196.03|5195.63|5200.28|5199.88|5195.9|5195.5|1184
1722883110000|2024-08-05 18:38:30|5195.9|5195.5|5193.53|5193.13|5195.9|5195.5|5193.53|5193.13|1187
1722883120000|2024-08-05 18:38:40|5194.03|5193.63|5194.9|5194.5|5195.28|5194.88|5193.78|5193.38|653
1722883130000|2024-08-05 18:38:50|5195.03|5194.63|5194.78|5194.38|5196.03|5195.63|5194.03|5193.63|804
1722883140000|2024-08-05 18:39:00|5194.28|5193.88|5194.03|5193.63|5195.03|5194.63|5193.53|5193.13|733
1722883150000|2024-08-05 18:39:10|5194.28|5193.88|5194.4|5194|5195.28|5194.88|5194.03|5193.63|442
1722883160000|2024-08-05 18:39:20|5194.28|5193.88|5194.03|5193.63|5195.28|5194.88|5194.03|5193.63|326
1722883170000|2024-08-05 18:39:30|5194.28|5193.88|5194.53|5194.13|5194.9|5194.5|5194.03|5193.63|383
1722883180000|2024-08-05 18:39:40|5194.4|5194|5196.53|5196.13|5196.53|5196.13|5194.4|5194|415
1722883190000|2024-08-05 18:39:50|5196.03|5195.63|5194.65|5194.25|5196.28|5195.88|5193.9|5193.5|920
1722883200000|2024-08-05 18:40:00|5194.53|5194.13|5194.53|5194.13|5194.78|5194.38|5193.78|5193.38|640
1722883210000|2024-08-05 18:40:10|5194.78|5194.38|5189.53|5189.13|5195.03|5194.63|5189.53|5189.13|2322
1722883220000|2024-08-05 18:40:20|5189.4|5189|5188.03|5187.63|5190.28|5189.88|5188.03|5187.63|1198
1722883230000|2024-08-05 18:40:30|5188.15|5187.75|5187.78|5187.38|5188.78|5188.38|5187.4|5187|1053
1722883240000|2024-08-05 18:40:40|5187.53|5187.13|5187.78|5187.38|5188.53|5188.13|5187.28|5186.88|986
1722883250000|2024-08-05 18:40:50|5188.03|5187.63|5188.53|5188.13|5189.28|5188.88|5187.78|5187.38|628
1722883260000|2024-08-05 18:41:00|5188.03|5187.63|5187.53|5187.13|5188.78|5188.38|5186.65|5186.25|1538
1722883270000|2024-08-05 18:41:10|5187.28|5186.88|5186.78|5186.38|5188.65|5188.25|5186.78|5186.38|1140
1722883280000|2024-08-05 18:41:20|5187.03|5186.63|5186.78|5186.38|5189.53|5189.13|5186.78|5186.38|1159
1722883290000|2024-08-05 18:41:30|5186.9|5186.5|5190.28|5189.88|5190.28|5189.88|5186.78|5186.38|1624
1722883300000|2024-08-05 18:41:40|5190.53|5190.13|5190.53|5190.13|5191.28|5190.88|5190.28|5189.88|836
1722883310000|2024-08-05 18:41:50|5190.78|5190.38|5189.53|5189.13|5192.28|5191.88|5189.28|5188.88|794
1722883320000|2024-08-05 18:42:00|5189.28|5188.88|5189.53|5189.13|5189.78|5189.38|5188.53|5188.13|805
1722883330000|2024-08-05 18:42:10|5189.78|5189.38|5187.4|5187|5189.78|5189.38|5187.03|5186.63|700
1722883340000|2024-08-05 18:42:20|5186.78|5186.38|5186.78|5186.38|5187.28|5186.88|5186.28|5185.88|1013
1722883350000|2024-08-05 18:42:30|5186.65|5186.25|5185.28|5184.88|5186.65|5186.25|5184.15|5183.75|1193
1722883360000|2024-08-05 18:42:40|5185.15|5184.75|5185.28|5184.88|5186.03|5185.63|5184.28|5183.88|420
1722883370000|2024-08-05 18:42:50|5184.78|5184.38|5184.65|5184.25|5185.53|5185.13|5184.03|5183.63|514
1722883380000|2024-08-05 18:43:00|5184.53|5184.13|5186.03|5185.63|5186.15|5185.75|5184.03|5183.63|750
1722883390000|2024-08-05 18:43:10|5185.78|5185.38|5185.4|5185|5186.03|5185.63|5184.78|5184.38|574
1722883400000|2024-08-05 18:43:20|5185.03|5184.63|5185.65|5185.25|5185.9|5185.5|5184.53|5184.13|404
1722883410000|2024-08-05 18:43:30|5185.78|5185.38|5185.03|5184.63|5186.03|5185.63|5184.53|5184.13|399
1722883420000|2024-08-05 18:43:40|5184.9|5184.5|5184.53|5184.13|5185.78|5185.38|5184.28|5183.88|296
1722883430000|2024-08-05 18:43:50|5184.65|5184.25|5184.78|5184.38|5185.53|5185.13|5184.28|5183.88|281
1722883440000|2024-08-05 18:44:00|5184.9|5184.5|5181.53|5181.13|5185.28|5184.88|5181.4|5181|992
1722883450000|2024-08-05 18:44:10|5181.15|5180.75|5180.53|5180.13|5182.78|5182.38|5180.28|5179.88|1307
1722883460000|2024-08-05 18:44:20|5180.03|5179.63|5181.03|5180.63|5181.03|5180.63|5180.03|5179.63|948
1722883470000|2024-08-05 18:44:30|5181.15|5180.75|5182.03|5181.63|5182.4|5182|5181.03|5180.63|753
1722883480000|2024-08-05 18:44:40|5182.15|5181.75|5183.03|5182.63|5183.03|5182.63|5181.78|5181.38|797
1722883490000|2024-08-05 18:44:50|5182.9|5182.5|5181.15|5180.75|5183.03|5182.63|5181.15|5180.75|536
1722883500000|2024-08-05 18:45:00|5181.03|5180.63|5182.65|5182.25|5183.4|5183|5181.03|5180.63|886
1722883510000|2024-08-05 18:45:10|5182.78|5182.38|5184.03|5183.63|5184.53|5184.13|5182.03|5181.63|686
1722883520000|2024-08-05 18:45:20|5183.65|5183.25|5182.53|5182.13|5184.28|5183.88|5182.28|5181.88|663
1722883530000|2024-08-05 18:45:30|5182.28|5181.88|5180.03|5179.63|5182.28|5181.88|5180.03|5179.63|504
1722883540000|2024-08-05 18:45:40|5179.78|5179.38|5178.9|5178.5|5180.28|5179.88|5178.53|5178.13|1014
1722883550000|2024-08-05 18:45:50|5178.65|5178.25|5178.03|5177.63|5179.28|5178.88|5178.03|5177.63|717
1722883560000|2024-08-05 18:46:00|5178.15|5177.75|5179.9|5179.5|5180.28|5179.88|5178.15|5177.75|2475
1722883570000|2024-08-05 18:46:10|5180.03|5179.63|5178.53|5178.13|5181.28|5180.88|5178.03|5177.63|913
1722883580000|2024-08-05 18:46:20|5178.28|5177.88|5176.78|5176.38|5178.53|5178.13|5176.78|5176.38|1416
1722883590000|2024-08-05 18:46:30|5176.9|5176.5|5176.53|5176.13|5177.53|5177.13|5176.03|5175.63|871
1722883600000|2024-08-05 18:46:40|5176.78|5176.38|5176.03|5175.63|5177.28|5176.88|5175.53|5175.13|757
1722883610000|2024-08-05 18:46:50|5175.65|5175.25|5175.28|5174.88|5175.78|5175.38|5174.28|5173.88|1014
1722883620000|2024-08-05 18:47:00|5175.53|5175.13|5174.53|5174.13|5176.53|5176.13|5174.53|5174.13|916
1722883630000|2024-08-05 18:47:10|5174.4|5174|5177.28|5176.88|5177.28|5176.88|5173.53|5173.13|1218
1722883640000|2024-08-05 18:47:20|5176.78|5176.38|5177.65|5177.25|5178.28|5177.88|5176.28|5175.88|1109
1722883650000|2024-08-05 18:47:30|5177.78|5177.38|5180.53|5180.13|5180.53|5180.13|5177.28|5176.88|1100
1722883660000|2024-08-05 18:47:40|5180.15|5179.75|5178.03|5177.63|5181.53|5181.13|5177.53|5177.13|1119
1722883670000|2024-08-05 18:47:50|5178.28|5177.88|5181.53|5181.13|5181.53|5181.13|5177.78|5177.38|1580
1722883680000|2024-08-05 18:48:00|5181.28|5180.88|5181.03|5180.63|5181.78|5181.38|5180.03|5179.63|1564
1722883690000|2024-08-05 18:48:10|5181.28|5180.88|5179.78|5179.38|5181.28|5180.88|5179.28|5178.88|809
1722883700000|2024-08-05 18:48:20|5179.53|5179.13|5178.28|5177.88|5179.53|5179.13|5178.03|5177.63|905
1722883710000|2024-08-05 18:48:30|5178.03|5177.63|5180.28|5179.88|5180.28|5179.88|5177.78|5177.38|713
1722883720000|2024-08-05 18:48:40|5179.78|5179.38|5176.53|5176.13|5179.78|5179.38|5176.53|5176.13|575
1722883730000|2024-08-05 18:48:50|5177.03|5176.63|5177.03|5176.63|5177.53|5177.13|5176.78|5176.38|550
1722883740000|2024-08-05 18:49:00|5177.28|5176.88|5177.28|5176.88|5178.53|5178.13|5177.15|5176.75|677
1722883750000|2024-08-05 18:49:10|5177.4|5177|5176.15|5175.75|5178.03|5177.63|5175.53|5175.13|562
1722883760000|2024-08-05 18:49:20|5176.03|5175.63|5174.4|5174|5176.03|5175.63|5174.15|5173.75|799
1722883770000|2024-08-05 18:49:30|5174.28|5173.88|5173.03|5172.63|5174.53|5174.13|5172.78|5172.38|528
1722883780000|2024-08-05 18:49:40|5172.78|5172.38|5173.28|5172.88|5173.78|5173.38|5172.78|5172.38|707
1722883790000|2024-08-05 18:49:50|5173.53|5173.13|5173.78|5173.38|5173.78|5173.38|5172.4|5172|558
1722883800000|2024-08-05 18:50:00|5173.53|5173.13|5176.78|5176.38|5177.03|5176.63|5173.53|5173.13|1345
1722883810000|2024-08-05 18:50:10|5177.03|5176.63|5176.53|5176.13|5177.53|5177.13|5175.78|5175.38|732
1722883820000|2024-08-05 18:50:20|5176.28|5175.88|5175.28|5174.88|5176.53|5176.13|5174.78|5174.38|543
1722883830000|2024-08-05 18:50:30|5175.03|5174.63|5175.28|5174.88|5175.4|5175|5174.28|5173.88|666
1722883840000|2024-08-05 18:50:40|5174.9|5174.5|5174.9|5174.5|5175.9|5175.5|5174.28|5173.88|813
1722883850000|2024-08-05 18:50:50|5174.78|5174.38|5175.03|5174.63|5175.9|5175.5|5174.65|5174.25|504
1722883860000|2024-08-05 18:51:00|5175.28|5174.88|5178.03|5177.63|5178.65|5178.25|5175.28|5174.88|970
1722883870000|2024-08-05 18:51:10|5178.15|5177.75|5177.15|5176.75|5178.15|5177.75|5176.28|5175.88|541
1722883880000|2024-08-05 18:51:20|5177.28|5176.88|5181.78|5181.38|5181.78|5181.38|5177.03|5176.63|1132
1722883890000|2024-08-05 18:51:30|5182.03|5181.63|5182.53|5182.13|5184.15|5183.75|5181.03|5180.63|1677
1722883900000|2024-08-05 18:51:40|5182.78|5182.38|5184.28|5183.88|5184.28|5183.88|5181.78|5181.38|777
1722883910000|2024-08-05 18:51:50|5184.03|5183.63|5184.03|5183.63|5185.53|5185.13|5184.03|5183.63|1174
1722883920000|2024-08-05 18:52:00|5184.28|5183.88|5185.9|5185.5|5186.53|5186.13|5183.78|5183.38|1872
1722883930000|2024-08-05 18:52:10|5185.78|5185.38|5185.53|5185.13|5186.03|5185.63|5185.03|5184.63|681
1722883940000|2024-08-05 18:52:20|5185.78|5185.38|5187.28|5186.88|5188.15|5187.75|5184.78|5184.38|1341
1722883950000|2024-08-05 18:52:30|5187.53|5187.13|5187.03|5186.63|5188.03|5187.63|5186.4|5186|741
1722883960000|2024-08-05 18:52:40|5187.53|5187.13|5185.78|5185.38|5187.53|5187.13|5185.28|5184.88|710
1722883970000|2024-08-05 18:52:50|5185.65|5185.25|5184.53|5184.13|5185.65|5185.25|5183.78|5183.38|748
1722883980000|2024-08-05 18:53:00|5184.28|5183.88|5183.03|5182.63|5184.28|5183.88|5181.9|5181.5|841
1722883990000|2024-08-05 18:53:10|5183.53|5183.13|5183.53|5183.13|5184.78|5184.38|5183.03|5182.63|531
1722884000000|2024-08-05 18:53:20|5183.65|5183.25|5183.03|5182.63|5184.28|5183.88|5182.78|5182.38|593
1722884010000|2024-08-05 18:53:30|5183.28|5182.88|5182.78|5182.38|5184.03|5183.63|5182.28|5181.88|562
1722884020000|2024-08-05 18:53:40|5182.65|5182.25|5182.03|5181.63|5183.78|5183.38|5181.53|5181.13|514
1722884030000|2024-08-05 18:53:50|5181.78|5181.38|5181.28|5180.88|5182.53|5182.13|5181.28|5180.88|832
1722884040000|2024-08-05 18:54:00|5181.03|5180.63|5182.78|5182.38|5182.78|5182.38|5181.03|5180.63|625
1722884050000|2024-08-05 18:54:10|5182.53|5182.13|5182.78|5182.38|5183.03|5182.63|5182.03|5181.63|433
1722884060000|2024-08-05 18:54:20|5183.03|5182.63|5181.78|5181.38|5183.53|5183.13|5181.03|5180.63|538
1722884070000|2024-08-05 18:54:30|5181.65|5181.25|5179.53|5179.13|5182.03|5181.63|5179.53|5179.13|682
1722884080000|2024-08-05 18:54:40|5179.28|5178.88|5178.4|5178|5179.53|5179.13|5178.03|5177.63|480
1722884090000|2024-08-05 18:54:50|5178.53|5178.13|5177.78|5177.38|5179.15|5178.75|5177.53|5177.13|505
1722884100000|2024-08-05 18:55:00|5178.28|5177.88|5177.53|5177.13|5178.9|5178.5|5177.28|5176.88|335
1722884110000|2024-08-05 18:55:10|5177.28|5176.88|5177.78|5177.38|5177.78|5177.38|5175.53|5175.13|645
1722884120000|2024-08-05 18:55:20|5177.53|5177.13|5178.65|5178.25|5179.03|5178.63|5177.28|5176.88|824
1722884130000|2024-08-05 18:55:30|5178.78|5178.38|5177.28|5176.88|5178.78|5178.38|5176.28|5175.88|647
1722884140000|2024-08-05 18:55:40|5177.15|5176.75|5174.78|5174.38|5177.28|5176.88|5174.78|5174.38|574
1722884150000|2024-08-05 18:55:50|5174.65|5174.25|5174.28|5173.88|5175.03|5174.63|5174.03|5173.63|581
1722884160000|2024-08-05 18:56:00|5174.15|5173.75|5173.65|5173.25|5174.78|5174.38|5173.53|5173.13|976
1722884170000|2024-08-05 18:56:10|5173.78|5173.38|5174.28|5173.88|5175.78|5175.38|5173.65|5173.25|593
1722884180000|2024-08-05 18:56:20|5174.03|5173.63|5173.78|5173.38|5174.28|5173.88|5173.53|5173.13|345
1722884190000|2024-08-05 18:56:30|5173.53|5173.13|5172.78|5172.38|5173.78|5173.38|5172.78|5172.38|998
1722884200000|2024-08-05 18:56:40|5173.03|5172.63|5173.78|5173.38|5173.9|5173.5|5172.53|5172.13|791
1722884210000|2024-08-05 18:56:50|5173.53|5173.13|5173.28|5172.88|5174.03|5173.63|5173.15|5172.75|468
1722884220000|2024-08-05 18:57:00|5173.03|5172.63|5173.78|5173.38|5174.03|5173.63|5173.03|5172.63|748
1722884230000|2024-08-05 18:57:10|5173.53|5173.13|5173.78|5173.38|5174.28|5173.88|5173.53|5173.13|345
1722884240000|2024-08-05 18:57:20|5173.65|5173.25|5172.28|5171.88|5173.65|5173.25|5171.78|5171.38|1492
1722884250000|2024-08-05 18:57:30|5172.53|5172.13|5172.03|5171.63|5172.53|5172.13|5171.53|5171.13|1240
1722884260000|2024-08-05 18:57:40|5172.53|5172.13|5173.03|5172.63|5173.03|5172.63|5172.28|5171.88|642
1722884270000|2024-08-05 18:57:50|5173.28|5172.88|5173.4|5173|5173.78|5173.38|5172.78|5172.38|468
1722884280000|2024-08-05 18:58:00|5173.53|5173.13|5173.78|5173.38|5174.28|5173.88|5173.03|5172.63|670
1722884290000|2024-08-05 18:58:10|5174.03|5173.63|5173.15|5172.75|5174.28|5173.88|5172.78|5172.38|629
1722884300000|2024-08-05 18:58:20|5173.28|5172.88|5174.53|5174.13|5175.28|5174.88|5173.03|5172.63|518
1722884310000|2024-08-05 18:58:30|5174.28|5173.88|5173.53|5173.13|5174.28|5173.88|5173.03|5172.63|360
1722884320000|2024-08-05 18:58:40|5173.4|5173|5174.03|5173.63|5174.53|5174.13|5173.03|5172.63|644
1722884330000|2024-08-05 18:58:50|5173.78|5173.38|5175.53|5175.13|5175.78|5175.38|5173.78|5173.38|520
1722884340000|2024-08-05 18:59:00|5175.28|5174.88|5173.53|5173.13|5175.78|5175.38|5173.53|5173.13|467
1722884350000|2024-08-05 18:59:10|5173.4|5173|5173.53|5173.13|5173.78|5173.38|5172.53|5172.13|640
1722884360000|2024-08-05 18:59:20|5173.78|5173.38|5172.53|5172.13|5174.15|5173.75|5172.53|5172.13|504
1722884370000|2024-08-05 18:59:30|5172.78|5172.38|5172.53|5172.13|5173.03|5172.63|5172.15|5171.75|1087
1722884380000|2024-08-05 18:59:40|5172.65|5172.25|5173.03|5172.63|5173.28|5172.88|5172.28|5171.88|834
1722884390000|2024-08-05 18:59:50|5172.53|5172.13|5172.53|5172.13|5172.78|5172.38|5172.03|5171.63|468
1722884400000|2024-08-05 19:00:00|5173.03|5172.63|5175.03|5174.63|5175.15|5174.75|5173.03|5172.63|993
1722884410000|2024-08-05 19:00:10|5175.28|5174.88|5177.28|5176.88|5177.78|5177.38|5175.03|5174.63|1219
1722884420000|2024-08-05 19:00:20|5177.03|5176.63|5176.78|5176.38|5177.65|5177.25|5176.03|5175.63|737
1722884430000|2024-08-05 19:00:30|5176.53|5176.13|5178.4|5178|5178.78|5178.38|5176.15|5175.75|897
1722884440000|2024-08-05 19:00:40|5178.28|5177.88|5178.03|5177.63|5180.03|5179.63|5177.78|5177.38|874
1722884450000|2024-08-05 19:00:50|5177.53|5177.13|5175.78|5175.38|5178.03|5177.63|5175.53|5175.13|841
1722884460000|2024-08-05 19:01:00|5175.53|5175.13|5176.65|5176.25|5177.4|5177|5175.03|5174.63|825
1722884470000|2024-08-05 19:01:10|5176.78|5176.38|5176.03|5175.63|5177.28|5176.88|5175.9|5175.5|397
1722884480000|2024-08-05 19:01:20|5175.9|5175.5|5175.53|5175.13|5176.53|5176.13|5175.28|5174.88|520
1722884490000|2024-08-05 19:01:30|5175.78|5175.38|5174.78|5174.38|5175.78|5175.38|5174.53|5174.13|713
1722884500000|2024-08-05 19:01:40|5174.53|5174.13|5175.53|5175.13|5175.53|5175.13|5174.53|5174.13|345
1722884510000|2024-08-05 19:01:50|5176.03|5175.63|5176.28|5175.88|5177.03|5176.63|5175.78|5175.38|541
1722884520000|2024-08-05 19:02:00|5176.03|5175.63|5177.9|5177.5|5179.28|5178.88|5176.03|5175.63|666
1722884530000|2024-08-05 19:02:10|5178.03|5177.63|5181.53|5181.13|5182.03|5181.63|5177.28|5176.88|2366
1722884540000|2024-08-05 19:02:20|5181.28|5180.88|5183.28|5182.88|5183.65|5183.25|5180.78|5180.38|910
1722884550000|2024-08-05 19:02:30|5183.53|5183.13|5185.15|5184.75|5185.53|5185.13|5183.28|5182.88|1190
1722884560000|2024-08-05 19:02:40|5185.03|5184.63|5182.78|5182.38|5185.28|5184.88|5182.03|5181.63|798
1722884570000|2024-08-05 19:02:50|5183.03|5182.63|5182.9|5182.5|5184.28|5183.88|5182.78|5182.38|625
1722884580000|2024-08-05 19:03:00|5183.28|5182.88|5182.28|5181.88|5183.28|5182.88|5181.53|5181.13|729
1722884590000|2024-08-05 19:03:10|5182.15|5181.75|5182.78|5182.38|5183.03|5182.63|5181.53|5181.13|583
1722884600000|2024-08-05 19:03:20|5183.4|5183|5184.78|5184.38|5185.03|5184.63|5183.28|5182.88|850
1722884610000|2024-08-05 19:03:30|5185.03|5184.63|5185.4|5185|5185.53|5185.13|5184.03|5183.63|636
1722884620000|2024-08-05 19:03:40|5185.03|5184.63|5184.4|5184|5186.28|5185.88|5184.28|5183.88|874
1722884630000|2024-08-05 19:03:50|5184.53|5184.13|5185.03|5184.63|5185.03|5184.63|5183.15|5182.75|597
1722884640000|2024-08-05 19:04:00|5184.65|5184.25|5183.03|5182.63|5184.78|5184.38|5182.53|5182.13|645
1722884650000|2024-08-05 19:04:10|5183.28|5182.88|5183.03|5182.63|5183.78|5183.38|5182.28|5181.88|606
1722884660000|2024-08-05 19:04:20|5183.53|5183.13|5183.78|5183.38|5184.03|5183.63|5182.15|5181.75|837
1722884670000|2024-08-05 19:04:30|5184.28|5183.88|5183.53|5183.13|5184.78|5184.38|5182.9|5182.5|506
1722884680000|2024-08-05 19:04:40|5183.65|5183.25|5185.78|5185.38|5185.78|5185.38|5183.65|5183.25|533
1722884690000|2024-08-05 19:04:50|5185.65|5185.25|5186.28|5185.88|5186.78|5186.38|5185.28|5184.88|1232
1722884700000|2024-08-05 19:05:00|5186.4|5186|5185.78|5185.38|5186.4|5186|5185.28|5184.88|743
1722884710000|2024-08-05 19:05:10|5185.9|5185.5|5185.15|5184.75|5186.03|5185.63|5184.28|5183.88|486
1722884720000|2024-08-05 19:05:20|5185.28|5184.88|5184.78|5184.38|5185.28|5184.88|5184.03|5183.63|590
1722884730000|2024-08-05 19:05:30|5185.15|5184.75|5184.15|5183.75|5185.28|5184.88|5183.53|5183.13|503
1722884740000|2024-08-05 19:05:40|5184.28|5183.88|5182.53|5182.13|5184.28|5183.88|5182.4|5182|529
1722884750000|2024-08-05 19:05:50|5183.03|5182.63|5183.03|5182.63|5183.15|5182.75|5181.53|5181.13|842
1722884760000|2024-08-05 19:06:00|5182.78|5182.38|5182.78|5182.38|5183.03|5182.63|5181.53|5181.13|638
1722884770000|2024-08-05 19:06:10|5182.65|5182.25|5180.78|5180.38|5182.78|5182.38|5180.53|5180.13|555
1722884780000|2024-08-05 19:06:20|5181.28|5180.88|5179.28|5178.88|5181.53|5181.13|5179.03|5178.63|637
1722884790000|2024-08-05 19:06:30|5179.03|5178.63|5178.53|5178.13|5179.03|5178.63|5177.53|5177.13|690
1722884800000|2024-08-05 19:06:40|5178.28|5177.88|5178.28|5177.88|5178.65|5178.25|5177.78|5177.38|390
1722884810000|2024-08-05 19:06:50|5178.4|5178|5178.28|5177.88|5179.28|5178.88|5178.03|5177.63|433
1722884820000|2024-08-05 19:07:00|5178.15|5177.75|5177.28|5176.88|5178.53|5178.13|5177.03|5176.63|519
1722884830000|2024-08-05 19:07:10|5177.53|5177.13|5176.53|5176.13|5178.28|5177.88|5176.4|5176|506
1722884840000|2024-08-05 19:07:20|5176.65|5176.25|5177.53|5177.13|5177.78|5177.38|5176.53|5176.13|470
1722884850000|2024-08-05 19:07:30|5177.15|5176.75|5175.03|5174.63|5177.15|5176.75|5175.03|5174.63|648
1722884860000|2024-08-05 19:07:40|5174.78|5174.38|5176.53|5176.13|5177.15|5176.75|5174.78|5174.38|553
1722884870000|2024-08-05 19:07:50|5176.78|5176.38|5175.03|5174.63|5176.78|5176.38|5174.78|5174.38|605
1722884880000|2024-08-05 19:08:00|5175.15|5174.75|5177.53|5177.13|5177.78|5177.38|5175.03|5174.63|1060
1722884890000|2024-08-05 19:08:10|5177.4|5177|5177.03|5176.63|5177.4|5177|5176.78|5176.38|519
1722884900000|2024-08-05 19:08:20|5177.53|5177.13|5178.03|5177.63|5178.78|5178.38|5177.53|5177.13|642
1722884910000|2024-08-05 19:08:30|5178.28|5177.88|5177.53|5177.13|5178.28|5177.88|5177.28|5176.88|557
1722884920000|2024-08-05 19:08:40|5177.78|5177.38|5176.53|5176.13|5177.78|5177.38|5176.28|5175.88|699
1722884930000|2024-08-05 19:08:50|5176.28|5175.88|5176.78|5176.38|5177.03|5176.63|5176.03|5175.63|393
1722884940000|2024-08-05 19:09:00|5177.03|5176.63|5174.78|5174.38|5177.03|5176.63|5174.28|5173.88|651
1722884950000|2024-08-05 19:09:10|5174.9|5174.5|5174.03|5173.63|5174.9|5174.5|5174.03|5173.63|567
1722884960000|2024-08-05 19:09:20|5174.28|5173.88|5175.4|5175|5175.53|5175.13|5174.28|5173.88|520
1722884970000|2024-08-05 19:09:30|5175.28|5174.88|5175.53|5175.13|5176.03|5175.63|5174.65|5174.25|730
1722884980000|2024-08-05 19:09:40|5175.28|5174.88|5175.28|5174.88|5175.9|5175.5|5174.9|5174.5|395
1722884990000|2024-08-05 19:09:50|5175.4|5175|5174.03|5173.63|5175.4|5175|5174.03|5173.63|576
1722885000000|2024-08-05 19:10:00|5174.15|5173.75|5174.28|5173.88|5174.53|5174.13|5173.9|5173.5|693
1722885010000|2024-08-05 19:10:10|5174.53|5174.13|5175.03|5174.63|5175.15|5174.75|5174.53|5174.13|377
1722885020000|2024-08-05 19:10:20|5174.78|5174.38|5175.65|5175.25|5176.03|5175.63|5174.78|5174.38|340
1722885030000|2024-08-05 19:10:30|5175.53|5175.13|5174.78|5174.38|5176.03|5175.63|5174.65|5174.25|296
1722885040000|2024-08-05 19:10:40|5175.03|5174.63|5174.03|5173.63|5175.15|5174.75|5173.78|5173.38|539
1722885050000|2024-08-05 19:10:50|5173.9|5173.5|5173.15|5172.75|5174.53|5174.13|5173.15|5172.75|721
1722885060000|2024-08-05 19:11:00|5173.03|5172.63|5174.4|5174|5174.53|5174.13|5172.65|5172.25|845
1722885070000|2024-08-05 19:11:10|5174.53|5174.13|5173.78|5173.38|5174.53|5174.13|5173.65|5173.25|415
1722885080000|2024-08-05 19:11:20|5174.03|5173.63|5175.9|5175.5|5176.03|5175.63|5173.65|5173.25|588
1722885090000|2024-08-05 19:11:30|5175.53|5175.13|5174.78|5174.38|5176.03|5175.63|5174.78|5174.38|360
1722885100000|2024-08-05 19:11:40|5175.03|5174.63|5174.28|5173.88|5175.03|5174.63|5173.78|5173.38|458
1722885110000|2024-08-05 19:11:50|5174.4|5174|5175.4|5175|5175.4|5175|5174.03|5173.63|314
1722885120000|2024-08-05 19:12:00|5175.53|5175.13|5177.53|5177.13|5177.9|5177.5|5175.53|5175.13|952
1722885130000|2024-08-05 19:12:10|5177.78|5177.38|5176.53|5176.13|5179.4|5179|5176.4|5176|739
1722885140000|2024-08-05 19:12:20|5176.4|5176|5174.28|5173.88|5176.78|5176.38|5174.28|5173.88|626
1722885150000|2024-08-05 19:12:30|5174.78|5174.38|5177.15|5176.75|5177.53|5177.13|5174.78|5174.38|912
1722885160000|2024-08-05 19:12:40|5177.28|5176.88|5174.28|5173.88|5177.28|5176.88|5174.03|5173.63|849
1722885170000|2024-08-05 19:12:50|5174.4|5174|5173.78|5173.38|5175.03|5174.63|5173.53|5173.13|796
1722885180000|2024-08-05 19:13:00|5173.9|5173.5|5173.65|5173.25|5174.53|5174.13|5173.53|5173.13|367
1722885190000|2024-08-05 19:13:10|5173.78|5173.38|5172.78|5172.38|5173.78|5173.38|5172.78|5172.38|648
1722885200000|2024-08-05 19:13:20|5172.53|5172.13|5172.65|5172.25|5173.28|5172.88|5172.28|5171.88|623
1722885210000|2024-08-05 19:13:30|5172.78|5172.38|5173.28|5172.88|5173.65|5173.25|5172.28|5171.88|464
1722885220000|2024-08-05 19:13:40|5173.53|5173.13|5172.53|5172.13|5173.78|5173.38|5172.28|5171.88|481
1722885230000|2024-08-05 19:13:50|5172.28|5171.88|5173.03|5172.63|5173.28|5172.88|5172.28|5171.88|346
1722885240000|2024-08-05 19:14:00|5173.15|5172.75|5172.03|5171.63|5173.53|5173.13|5172.03|5171.63|628
1722885250000|2024-08-05 19:14:10|5172.28|5171.88|5171.78|5171.38|5172.78|5172.38|5171.78|5171.38|677
1722885260000|2024-08-05 19:14:20|5172.03|5171.63|5171.28|5170.88|5172.53|5172.13|5171.03|5170.63|1462
1722885270000|2024-08-05 19:14:30|5171.53|5171.13|5170.53|5170.13|5171.53|5171.13|5170.28|5169.88|700
1722885280000|2024-08-05 19:14:40|5170.65|5170.25|5170.03|5169.63|5170.78|5170.38|5169.78|5169.38|826
1722885290000|2024-08-05 19:14:50|5169.9|5169.5|5170.03|5169.63|5170.03|5169.63|5169.53|5169.13|713
1722885300000|2024-08-05 19:15:00|5169.9|5169.5|5168.78|5168.38|5170.03|5169.63|5168.78|5168.38|1033
1722885310000|2024-08-05 19:15:10|5169.03|5168.63|5170.28|5169.88|5171.4|5171|5168.9|5168.5|1138
1722885320000|2024-08-05 19:15:20|5170.53|5170.13|5172.03|5171.63|5172.28|5171.88|5170.53|5170.13|863
1722885330000|2024-08-05 19:15:30|5172.28|5171.88|5172.53|5172.13|5174.03|5173.63|5172.28|5171.88|991
1722885340000|2024-08-05 19:15:40|5172.4|5172|5171.03|5170.63|5172.78|5172.38|5171.03|5170.63|864
1722885350000|2024-08-05 19:15:50|5171.15|5170.75|5170.65|5170.25|5171.78|5171.38|5170.53|5170.13|578
1722885360000|2024-08-05 19:16:00|5171.15|5170.75|5170.28|5169.88|5171.53|5171.13|5170.03|5169.63|719
1722885370000|2024-08-05 19:16:10|5170.78|5170.38|5170.65|5170.25|5171.53|5171.13|5170.15|5169.75|617
1722885380000|2024-08-05 19:16:20|5170.28|5169.88|5171.28|5170.88|5172.65|5172.25|5170.28|5169.88|642
1722885390000|2024-08-05 19:16:30|5171.15|5170.75|5170.28|5169.88|5171.28|5170.88|5169.78|5169.38|519
1722885400000|2024-08-05 19:16:40|5170.15|5169.75|5170.53|5170.13|5171.03|5170.63|5170.03|5169.63|402
1722885410000|2024-08-05 19:16:50|5170.78|5170.38|5170.65|5170.25|5171.53|5171.13|5170.28|5169.88|721
1722885420000|2024-08-05 19:17:00|5171.03|5170.63|5171.28|5170.88|5171.78|5171.38|5170.28|5169.88|1095
1722885430000|2024-08-05 19:17:10|5171.15|5170.75|5172.03|5171.63|5172.28|5171.88|5171.15|5170.75|769
1722885440000|2024-08-05 19:17:20|5171.78|5171.38|5170.28|5169.88|5172.03|5171.63|5170.03|5169.63|696
1722885450000|2024-08-05 19:17:30|5170.53|5170.13|5170.03|5169.63|5171.28|5170.88|5170.03|5169.63|449
1722885460000|2024-08-05 19:17:40|5170.15|5169.75|5170.28|5169.88|5170.28|5169.88|5169.53|5169.13|615
1722885470000|2024-08-05 19:17:50|5170.15|5169.75|5170.03|5169.63|5170.28|5169.88|5169.53|5169.13|403
1722885480000|2024-08-05 19:18:00|5170.78|5170.38|5170.15|5169.75|5171.28|5170.88|5170.03|5169.63|505
1722885490000|2024-08-05 19:18:10|5170.28|5169.88|5171.03|5170.63|5172.03|5171.63|5170.28|5169.88|588
1722885500000|2024-08-05 19:18:20|5170.28|5169.88|5169.9|5169.5|5170.53|5170.13|5169.28|5168.88|669
1722885510000|2024-08-05 19:18:30|5170.28|5169.88|5169.28|5168.88|5170.53|5170.13|5169.28|5168.88|471
1722885520000|2024-08-05 19:18:40|5169.53|5169.13|5169.28|5168.88|5170.28|5169.88|5168.78|5168.38|934
1722885530000|2024-08-05 19:18:50|5169.03|5168.63|5169.28|5168.88|5169.53|5169.13|5168.53|5168.13|731
1722885540000|2024-08-05 19:19:00|5169.53|5169.13|5170.4|5170|5170.53|5170.13|5168.9|5168.5|677
1722885550000|2024-08-05 19:19:10|5170.53|5170.13|5173.78|5173.38|5173.78|5173.38|5169.65|5169.25|842
1722885560000|2024-08-05 19:19:20|5173.53|5173.13|5173.28|5172.88|5173.78|5173.38|5171.78|5171.38|855
1722885570000|2024-08-05 19:19:30|5173.15|5172.75|5173.53|5173.13|5174.53|5174.13|5172.9|5172.5|878
1722885580000|2024-08-05 19:19:40|5173.4|5173|5173.03|5172.63|5174.28|5173.88|5172.53|5172.13|726
1722885590000|2024-08-05 19:19:50|5172.9|5172.5|5172.53|5172.13|5172.9|5172.5|5171.53|5171.13|815
1722885600000|2024-08-05 19:20:00|5172.28|5171.88|5171.78|5171.38|5172.78|5172.38|5171.03|5170.63|688
1722885610000|2024-08-05 19:20:10|5171.9|5171.5|5174.28|5173.88|5175.03|5174.63|5171.4|5171|920
1722885620000|2024-08-05 19:20:20|5174.53|5174.13|5176.78|5176.38|5177.03|5176.63|5173.03|5172.63|1165
1722885630000|2024-08-05 19:20:30|5177.15|5176.75|5178.28|5177.88|5178.78|5178.38|5176.78|5176.38|1546
1722885640000|2024-08-05 19:20:40|5179.03|5178.63|5177.53|5177.13|5179.4|5179|5176.28|5175.88|909
1722885650000|2024-08-05 19:20:50|5178.03|5177.63|5178.03|5177.63|5178.78|5178.38|5177.78|5177.38|915
1722885660000|2024-08-05 19:21:00|5177.78|5177.38|5177.78|5177.38|5178.03|5177.63|5177.53|5177.13|1369
1722885670000|2024-08-05 19:21:10|5178.03|5177.63|5181.03|5180.63|5181.03|5180.63|5178.03|5177.63|1152
1722885680000|2024-08-05 19:21:20|5180.03|5179.63|5179.03|5178.63|5180.53|5180.13|5179.03|5178.63|1185
1722885690000|2024-08-05 19:21:30|5178.78|5178.38|5177.03|5176.63|5179.03|5178.63|5177.03|5176.63|692
1722885700000|2024-08-05 19:21:40|5176.9|5176.5|5177.03|5176.63|5178.03|5177.63|5176.9|5176.5|547
1722885710000|2024-08-05 19:21:50|5177.28|5176.88|5177.53|5177.13|5178.03|5177.63|5176.03|5175.63|609
1722885720000|2024-08-05 19:22:00|5177.65|5177.25|5176.53|5176.13|5177.65|5177.25|5175.53|5175.13|623
1722885730000|2024-08-05 19:22:10|5176.65|5176.25|5174.65|5174.25|5177.28|5176.88|5174.53|5174.13|758
1722885740000|2024-08-05 19:22:20|5175.03|5174.63|5175.53|5175.13|5176.78|5176.38|5174.78|5174.38|646
1722885750000|2024-08-05 19:22:30|5175.28|5174.88|5176.53|5176.13|5176.9|5176.5|5172.9|5172.5|1130
1722885760000|2024-08-05 19:22:40|5176.28|5175.88|5175.28|5174.88|5176.28|5175.88|5175.03|5174.63|548
1722885770000|2024-08-05 19:22:50|5175.53|5175.13|5176.53|5176.13|5176.53|5176.13|5175.03|5174.63|542
1722885780000|2024-08-05 19:23:00|5176.28|5175.88|5176.28|5175.88|5178.15|5177.75|5176.28|5175.88|800
1722885790000|2024-08-05 19:23:10|5176.4|5176|5175.4|5175|5176.78|5176.38|5175.28|5174.88|504
1722885800000|2024-08-05 19:23:20|5175.53|5175.13|5176.28|5175.88|5176.28|5175.88|5174.78|5174.38|469
1722885810000|2024-08-05 19:23:30|5176.78|5176.38|5176.15|5175.75|5177.28|5176.88|5176.15|5175.75|393
1722885820000|2024-08-05 19:23:40|5175.78|5175.38|5175.53|5175.13|5176.65|5176.25|5174.78|5174.38|404
1722885830000|2024-08-05 19:23:50|5175.4|5175|5175.53|5175.13|5176.53|5176.13|5175.03|5174.63|444
1722885840000|2024-08-05 19:24:00|5175.65|5175.25|5175.4|5175|5176.53|5176.13|5175.28|5174.88|443
1722885850000|2024-08-05 19:24:10|5175.53|5175.13|5175.53|5175.13|5176.28|5175.88|5175.53|5175.13|419
1722885860000|2024-08-05 19:24:20|5175.15|5174.75|5173.28|5172.88|5175.15|5174.75|5173.15|5172.75|583
1722885870000|2024-08-05 19:24:30|5173.53|5173.13|5175.65|5175.25|5175.65|5175.25|5173.53|5173.13|452
1722885880000|2024-08-05 19:24:40|5175.53|5175.13|5178.03|5177.63|5178.03|5177.63|5175.53|5175.13|670
1722885890000|2024-08-05 19:24:50|5177.9|5177.5|5177.9|5177.5|5178.78|5178.38|5177.28|5176.88|690
1722885900000|2024-08-05 19:25:00|5177.78|5177.38|5175.78|5175.38|5178.78|5178.38|5175.78|5175.38|643
1722885910000|2024-08-05 19:25:10|5176.15|5175.75|5173.28|5172.88|5176.28|5175.88|5173.28|5172.88|609
1722885920000|2024-08-05 19:25:20|5173.53|5173.13|5174.03|5173.63|5174.15|5173.75|5173.28|5172.88|477
1722885930000|2024-08-05 19:25:30|5174.28|5173.88|5174.65|5174.25|5175.03|5174.63|5174.28|5173.88|285
1722885940000|2024-08-05 19:25:40|5175.03|5174.63|5175.28|5174.88|5175.78|5175.38|5175.03|5174.63|290
1722885950000|2024-08-05 19:25:50|5174.78|5174.38|5175.4|5175|5175.78|5175.38|5174.78|5174.38|393
1722885960000|2024-08-05 19:26:00|5175.28|5174.88|5175.03|5174.63|5175.78|5175.38|5174.28|5173.88|464
1722885970000|2024-08-05 19:26:10|5174.78|5174.38|5176.15|5175.75|5176.78|5176.38|5174.53|5174.13|553
1722885980000|2024-08-05 19:26:20|5176.03|5175.63|5177.28|5176.88|5177.78|5177.38|5175.53|5175.13|887
1722885990000|2024-08-05 19:26:30|5177.4|5177|5176.28|5175.88|5177.53|5177.13|5175.65|5175.25|345
1722886000000|2024-08-05 19:26:40|5176.03|5175.63|5177.53|5177.13|5177.78|5177.38|5175.78|5175.38|317
1722886010000|2024-08-05 19:26:50|5177.65|5177.25|5179.28|5178.88|5179.53|5179.13|5177.65|5177.25|786
1722886020000|2024-08-05 19:27:00|5179.53|5179.13|5180.53|5180.13|5180.9|5180.5|5178.78|5178.38|989
1722886030000|2024-08-05 19:27:10|5180.28|5179.88|5180.28|5179.88|5181.28|5180.88|5180.03|5179.63|799
1722886040000|2024-08-05 19:27:20|5180.15|5179.75|5179.28|5178.88|5181.03|5180.63|5179.03|5178.63|802
1722886050000|2024-08-05 19:27:30|5179.4|5179|5180.03|5179.63|5180.28|5179.88|5179.28|5178.88|427
1722886060000|2024-08-05 19:27:40|5180.28|5179.88|5180.78|5180.38|5181.78|5181.38|5180.28|5179.88|867
1722886070000|2024-08-05 19:27:50|5180.65|5180.25|5180.03|5179.63|5180.65|5180.25|5179.78|5179.38|386
1722886080000|2024-08-05 19:28:00|5180.28|5179.88|5178.28|5177.88|5180.78|5180.38|5178.28|5177.88|592
1722886090000|2024-08-05 19:28:10|5178.4|5178|5176.9|5176.5|5178.78|5178.38|5176.53|5176.13|513
1722886100000|2024-08-05 19:28:20|5176.78|5176.38|5176.78|5176.38|5177.53|5177.13|5175.78|5175.38|576
1722886110000|2024-08-05 19:28:30|5176.9|5176.5|5176.78|5176.38|5177.53|5177.13|5176.28|5175.88|433
1722886120000|2024-08-05 19:28:40|5177.15|5176.75|5176.28|5175.88|5177.15|5176.75|5176.28|5175.88|390
1722886130000|2024-08-05 19:28:50|5176.15|5175.75|5176.78|5176.38|5177.03|5176.63|5175.53|5175.13|641
1722886140000|2024-08-05 19:29:00|5177.03|5176.63|5178.03|5177.63|5178.53|5178.13|5177.03|5176.63|836
1722886150000|2024-08-05 19:29:10|5178.28|5177.88|5177.53|5177.13|5179.03|5178.63|5177.28|5176.88|774
1722886160000|2024-08-05 19:29:20|5177.4|5177|5177.03|5176.63|5177.78|5177.38|5176.28|5175.88|617
1722886170000|2024-08-05 19:29:30|5177.28|5176.88|5180.03|5179.63|5180.28|5179.88|5177.28|5176.88|1031
1722886180000|2024-08-05 19:29:40|5179.78|5179.38|5179.03|5178.63|5179.78|5179.38|5178.28|5177.88|486
1722886190000|2024-08-05 19:29:50|5178.78|5178.38|5179.53|5179.13|5179.78|5179.38|5178.53|5178.13|995
1722886200000|2024-08-05 19:30:00|5179.03|5178.63|5178.78|5178.38|5180.78|5180.38|5178.53|5178.13|989
1722886210000|2024-08-05 19:30:10|5178.9|5178.5|5178.78|5178.38|5179.53|5179.13|5178.03|5177.63|652
1722886220000|2024-08-05 19:30:20|5179.28|5178.88|5182.28|5181.88|5182.28|5181.88|5179.28|5178.88|966
1722886230000|2024-08-05 19:30:30|5182.4|5182|5183.28|5182.88|5184.28|5183.88|5182.28|5181.88|1266
1722886240000|2024-08-05 19:30:40|5183.4|5183|5182.28|5181.88|5183.78|5183.38|5181.78|5181.38|745
1722886250000|2024-08-05 19:30:50|5182.03|5181.63|5180.03|5179.63|5182.53|5182.13|5179.9|5179.5|740
1722886260000|2024-08-05 19:31:00|5179.78|5179.38|5178.78|5178.38|5180.03|5179.63|5178.4|5178|911
1722886270000|2024-08-05 19:31:10|5179.03|5178.63|5175.4|5175|5179.53|5179.13|5175.28|5174.88|1019
1722886280000|2024-08-05 19:31:20|5175.53|5175.13|5176.28|5175.88|5176.78|5176.38|5174.28|5173.88|774
1722886290000|2024-08-05 19:31:30|5176.4|5176|5174.03|5173.63|5176.53|5176.13|5173.28|5172.88|891
1722886300000|2024-08-05 19:31:40|5174.28|5173.88|5173.4|5173|5174.28|5173.88|5172.78|5172.38|728
1722886310000|2024-08-05 19:31:50|5173.28|5172.88|5175.03|5174.63|5175.28|5174.88|5173.28|5172.88|751
1722886320000|2024-08-05 19:32:00|5174.78|5174.38|5173.53|5173.13|5175.28|5174.88|5173.53|5173.13|559
1722886330000|2024-08-05 19:32:10|5173.9|5173.5|5173.53|5173.13|5173.9|5173.5|5172.53|5172.13|787
1722886340000|2024-08-05 19:32:20|5173.9|5173.5|5173.53|5173.13|5174.03|5173.63|5173.28|5172.88|650
1722886350000|2024-08-05 19:32:30|5173.28|5172.88|5172.78|5172.38|5173.53|5173.13|5172.53|5172.13|455
1722886360000|2024-08-05 19:32:40|5172.9|5172.5|5171.03|5170.63|5173.03|5172.63|5171.03|5170.63|760
1722886370000|2024-08-05 19:32:50|5171.28|5170.88|5172.03|5171.63|5172.15|5171.75|5170.78|5170.38|1025
1722886380000|2024-08-05 19:33:00|5171.9|5171.5|5170.78|5170.38|5172.03|5171.63|5170.78|5170.38|543
1722886390000|2024-08-05 19:33:10|5170.9|5170.5|5170.65|5170.25|5171.9|5171.5|5170.65|5170.25|715
1722886400000|2024-08-05 19:33:20|5171.03|5170.63|5171.9|5171.5|5172.4|5172|5171.03|5170.63|533
1722886410000|2024-08-05 19:33:30|5171.65|5171.25|5172.53|5172.13|5172.9|5172.5|5171.53|5171.13|828
1722886420000|2024-08-05 19:33:40|5172.28|5171.88|5172.4|5172|5172.78|5172.38|5171.78|5171.38|473
1722886430000|2024-08-05 19:33:50|5172.28|5171.88|5172.03|5171.63|5172.65|5172.25|5171.78|5171.38|303
1722886440000|2024-08-05 19:34:00|5172.4|5172|5174.53|5174.13|5174.53|5174.13|5171.9|5171.5|1019
1722886450000|2024-08-05 19:34:10|5174.28|5173.88|5174.03|5173.63|5175.28|5174.88|5173.03|5172.63|1115
1722886460000|2024-08-05 19:34:20|5173.9|5173.5|5175.15|5174.75|5175.78|5175.38|5173.9|5173.5|714
1722886470000|2024-08-05 19:34:30|5175.28|5174.88|5174.28|5173.88|5175.78|5175.38|5174.28|5173.88|552
1722886480000|2024-08-05 19:34:40|5174.78|5174.38|5174.28|5173.88|5174.78|5174.38|5173.03|5172.63|814
1722886490000|2024-08-05 19:34:50|5174.53|5174.13|5178.28|5177.88|5178.78|5178.38|5174.53|5174.13|1466
1722886500000|2024-08-05 19:35:00|5178.03|5177.63|5177.4|5177|5178.03|5177.63|5176.78|5176.38|1383
1722886510000|2024-08-05 19:35:10|5177.28|5176.88|5176.4|5176|5177.28|5176.88|5175.78|5175.38|824
1722886520000|2024-08-05 19:35:20|5176.28|5175.88|5176.53|5176.13|5177.53|5177.13|5175.53|5175.13|1023
1722886530000|2024-08-05 19:35:30|5176.78|5176.38|5177.4|5177|5177.78|5177.38|5175.78|5175.38|898
1722886540000|2024-08-05 19:35:40|5177.28|5176.88|5179.03|5178.63|5179.53|5179.13|5176.28|5175.88|1076
1722886550000|2024-08-05 19:35:50|5178.9|5178.5|5179.4|5179|5179.9|5179.5|5178.78|5178.38|716
1722886560000|2024-08-05 19:36:00|5178.78|5178.38|5181.9|5181.5|5181.9|5181.5|5178.28|5177.88|1357
1722886570000|2024-08-05 19:36:10|5182.03|5181.63|5180.03|5179.63|5182.03|5181.63|5179.53|5179.13|864
1722886580000|2024-08-05 19:36:20|5179.78|5179.38|5177.9|5177.5|5180.03|5179.63|5177.78|5177.38|772
1722886590000|2024-08-05 19:36:30|5178.03|5177.63|5179.53|5179.13|5179.78|5179.38|5178.03|5177.63|589
1722886600000|2024-08-05 19:36:40|5179.28|5178.88|5180.28|5179.88|5181.03|5180.63|5178.9|5178.5|749
1722886610000|2024-08-05 19:36:50|5179.9|5179.5|5179.9|5179.5|5180.53|5180.13|5178.78|5178.38|1240
1722886620000|2024-08-05 19:37:00|5179.53|5179.13|5179.53|5179.13|5180.28|5179.88|5179.28|5178.88|789
1722886630000|2024-08-05 19:37:10|5179.65|5179.25|5180.28|5179.88|5181.15|5180.75|5179.28|5178.88|710
1722886640000|2024-08-05 19:37:20|5180.4|5180|5181.28|5180.88|5181.4|5181|5179.78|5179.38|432
1722886650000|2024-08-05 19:37:30|5182.03|5181.63|5181.28|5180.88|5182.03|5181.63|5180.78|5180.38|714
1722886660000|2024-08-05 19:37:40|5181.03|5180.63|5181.53|5181.13|5182.78|5182.38|5180.78|5180.38|486
1722886670000|2024-08-05 19:37:50|5181.28|5180.88|5183.53|5183.13|5184.28|5183.88|5181.28|5180.88|1016
1722886680000|2024-08-05 19:38:00|5183.65|5183.25|5179.03|5178.63|5184.03|5183.63|5179.03|5178.63|2551
1722886690000|2024-08-05 19:38:10|5179.28|5178.88|5179.53|5179.13|5180.28|5179.88|5178.53|5178.13|951
1722886700000|2024-08-05 19:38:20|5179.78|5179.38|5179.53|5179.13|5180.28|5179.88|5177.78|5177.38|955
1722886710000|2024-08-05 19:38:30|5179.65|5179.25|5179.03|5178.63|5179.65|5179.25|5177.28|5176.88|1067
1722886720000|2024-08-05 19:38:40|5178.03|5177.63|5175.78|5175.38|5179.03|5178.63|5175.03|5174.63|1654
1722886730000|2024-08-05 19:38:50|5176.03|5175.63|5178.03|5177.63|5178.03|5177.63|5176.03|5175.63|895
1722886740000|2024-08-05 19:39:00|5177.4|5177|5177.78|5177.38|5178.28|5177.88|5176.78|5176.38|712
1722886750000|2024-08-05 19:39:10|5177.53|5177.13|5178.28|5177.88|5179.03|5178.63|5177.53|5177.13|773
1722886760000|2024-08-05 19:39:20|5178.03|5177.63|5178.28|5177.88|5178.53|5178.13|5177.28|5176.88|724
1722886770000|2024-08-05 19:39:30|5178.03|5177.63|5177.53|5177.13|5178.28|5177.88|5177.03|5176.63|779
1722886780000|2024-08-05 19:39:40|5177.28|5176.88|5178.53|5178.13|5178.53|5178.13|5177.28|5176.88|636
1722886790000|2024-08-05 19:39:50|5178.78|5178.38|5176.78|5176.38|5178.78|5178.38|5176.78|5176.38|439
1722886800000|2024-08-05 19:40:00|5177.4|5177|5177.28|5176.88|5179.03|5178.63|5176.28|5175.88|894
1722886810000|2024-08-05 19:40:10|5177.03|5176.63|5179.28|5178.88|5179.53|5179.13|5177.03|5176.63|618
1722886820000|2024-08-05 19:40:20|5179.4|5179|5178.65|5178.25|5180.28|5179.88|5178.65|5178.25|798
1722886830000|2024-08-05 19:40:30|5178.78|5178.38|5177.53|5177.13|5178.78|5178.38|5177.28|5176.88|849
1722886840000|2024-08-05 19:40:40|5177.28|5176.88|5176.53|5176.13|5177.53|5177.13|5176.28|5175.88|784
1722886850000|2024-08-05 19:40:50|5176.28|5175.88|5175.78|5175.38|5176.53|5176.13|5175.03|5174.63|1027
1722886860000|2024-08-05 19:41:00|5175.53|5175.13|5175.03|5174.63|5175.53|5175.13|5174.28|5173.88|1060
1722886870000|2024-08-05 19:41:10|5174.78|5174.38|5173.03|5172.63|5175.15|5174.75|5173.03|5172.63|963
1722886880000|2024-08-05 19:41:20|5172.9|5172.5|5172.65|5172.25|5173.03|5172.63|5172.53|5172.13|608
1722886890000|2024-08-05 19:41:30|5172.78|5172.38|5174.28|5173.88|5174.53|5174.13|5172.53|5172.13|815
1722886900000|2024-08-05 19:41:40|5174.53|5174.13|5175.28|5174.88|5175.28|5174.88|5174.03|5173.63|811
1722886910000|2024-08-05 19:41:50|5175.03|5174.63|5174.53|5174.13|5175.53|5175.13|5174.03|5173.63|832
1722886920000|2024-08-05 19:42:00|5174.4|5174|5174.28|5173.88|5174.78|5174.38|5174.03|5173.63|943
1722886930000|2024-08-05 19:42:10|5174.15|5173.75|5172.53|5172.13|5174.53|5174.13|5172.4|5172|744
1722886940000|2024-08-05 19:42:20|5172.78|5172.38|5173.53|5173.13|5174.28|5173.88|5172.78|5172.38|877
1722886950000|2024-08-05 19:42:30|5173.28|5172.88|5173.53|5173.13|5173.53|5173.13|5172.78|5172.38|554
1722886960000|2024-08-05 19:42:40|5173.65|5173.25|5174.15|5173.75|5175.28|5174.88|5173.28|5172.88|403
1722886970000|2024-08-05 19:42:50|5174.28|5173.88|5173.53|5173.13|5174.4|5174|5173.4|5173|483
1722886980000|2024-08-05 19:43:00|5173.9|5173.5|5173.03|5172.63|5174.28|5173.88|5172.9|5172.5|639
1722886990000|2024-08-05 19:43:10|5173.15|5172.75|5171.28|5170.88|5173.15|5172.75|5171.03|5170.63|935
1722887000000|2024-08-05 19:43:20|5171.15|5170.75|5171.53|5171.13|5171.78|5171.38|5170.53|5170.13|875
1722887010000|2024-08-05 19:43:30|5171.65|5171.25|5172.03|5171.63|5172.28|5171.88|5171.53|5171.13|505
1722887020000|2024-08-05 19:43:40|5171.78|5171.38|5170.65|5170.25|5172.03|5171.63|5170.53|5170.13|586
1722887030000|2024-08-05 19:43:50|5170.53|5170.13|5169.28|5168.88|5170.53|5170.13|5169.03|5168.63|1210
1722887040000|2024-08-05 19:44:00|5169.65|5169.25|5170.03|5169.63|5170.78|5170.38|5169.03|5168.63|1056
1722887050000|2024-08-05 19:44:10|5169.9|5169.5|5170.28|5169.88|5170.53|5170.13|5169.78|5169.38|914
1722887060000|2024-08-05 19:44:20|5170.15|5169.75|5167.53|5167.13|5170.28|5169.88|5167.28|5166.88|2715
1722887070000|2024-08-05 19:44:30|5167.4|5167|5167.53|5167.13|5168.03|5167.63|5167.03|5166.63|1104
1722887080000|2024-08-05 19:44:40|5167.65|5167.25|5169.03|5168.63|5169.15|5168.75|5167.28|5166.88|869
1722887090000|2024-08-05 19:44:50|5168.9|5168.5|5167.78|5167.38|5169.03|5168.63|5167.78|5167.38|702
1722887100000|2024-08-05 19:45:00|5167.53|5167.13|5167.03|5166.63|5167.78|5167.38|5167.03|5166.63|1047
1722887110000|2024-08-05 19:45:10|5166.78|5166.38|5169.28|5168.88|5169.28|5168.88|5166.78|5166.38|1483
1722887120000|2024-08-05 19:45:20|5170.28|5169.88|5167.78|5167.38|5170.28|5169.88|5167.78|5167.38|1059
1722887130000|2024-08-05 19:45:30|5167.9|5167.5|5168.53|5168.13|5169.53|5169.13|5167.78|5167.38|858
1722887140000|2024-08-05 19:45:40|5168.78|5168.38|5169.28|5168.88|5170.28|5169.88|5168.65|5168.25|714
1722887150000|2024-08-05 19:45:50|5169.03|5168.63|5169.03|5168.63|5170.03|5169.63|5168.53|5168.13|918
1722887160000|2024-08-05 19:46:00|5168.78|5168.38|5167.78|5167.38|5168.78|5168.38|5167.65|5167.25|645
1722887170000|2024-08-05 19:46:10|5167.9|5167.5|5168.65|5168.25|5169.28|5168.88|5167.28|5166.88|831
1722887180000|2024-08-05 19:46:20|5168.78|5168.38|5171.53|5171.13|5172.28|5171.88|5168.53|5168.13|1204
1722887190000|2024-08-05 19:46:30|5171.78|5171.38|5169.65|5169.25|5171.78|5171.38|5169.28|5168.88|794
1722887200000|2024-08-05 19:46:40|5169.53|5169.13|5168.28|5167.88|5169.53|5169.13|5168.28|5167.88|659
1722887210000|2024-08-05 19:46:50|5168.78|5168.38|5169.03|5168.63|5169.53|5169.13|5168.53|5168.13|577
1722887220000|2024-08-05 19:47:00|5169.15|5168.75|5168.53|5168.13|5169.78|5169.38|5168.15|5167.75|810
1722887230000|2024-08-05 19:47:10|5168.65|5168.25|5168.03|5167.63|5168.65|5168.25|5167.28|5166.88|498
1722887240000|2024-08-05 19:47:20|5168.28|5167.88|5169.03|5168.63|5170.03|5169.63|5168.15|5167.75|575
1722887250000|2024-08-05 19:47:30|5168.78|5168.38|5168.15|5167.75|5169.28|5168.88|5167.78|5167.38|550
1722887260000|2024-08-05 19:47:40|5168.03|5167.63|5166.28|5165.88|5168.28|5167.88|5166.28|5165.88|1583
1722887270000|2024-08-05 19:47:50|5166.53|5166.13|5167.03|5166.63|5167.65|5167.25|5166.03|5165.63|751
1722887280000|2024-08-05 19:48:00|5166.9|5166.5|5167.28|5166.88|5168.03|5167.63|5166.28|5165.88|535
1722887290000|2024-08-05 19:48:10|5167.03|5166.63|5166.53|5166.13|5168.03|5167.63|5166.03|5165.63|776
1722887300000|2024-08-05 19:48:20|5166.78|5166.38|5165.03|5164.63|5166.78|5166.38|5165.03|5164.63|1443
1722887310000|2024-08-05 19:48:30|5164.78|5164.38|5165.53|5165.13|5165.78|5165.38|5164.53|5164.13|1585
1722887320000|2024-08-05 19:48:40|5165.4|5165|5165.53|5165.13|5165.65|5165.25|5164.78|5164.38|826
1722887330000|2024-08-05 19:48:50|5165.28|5164.88|5164.78|5164.38|5165.28|5164.88|5164.28|5163.88|953
1722887340000|2024-08-05 19:49:00|5164.9|5164.5|5165.28|5164.88|5166.53|5166.13|5164.9|5164.5|1061
1722887350000|2024-08-05 19:49:10|5164.9|5164.5|5167.78|5167.38|5168.03|5167.63|5164.78|5164.38|1385
1722887360000|2024-08-05 19:49:20|5168.03|5167.63|5168.28|5167.88|5169.53|5169.13|5168.03|5167.63|1420
1722887370000|2024-08-05 19:49:30|5168.53|5168.13|5166.9|5166.5|5168.53|5168.13|5166.9|5166.5|1173
1722887380000|2024-08-05 19:49:40|5166.78|5166.38|5167.53|5167.13|5168.78|5168.38|5166.78|5166.38|796
1722887390000|2024-08-05 19:49:50|5167.78|5167.38|5167.78|5167.38|5168.03|5167.63|5166.78|5166.38|987
1722887400000|2024-08-05 19:50:00|5166.53|5166.13|5165.03|5164.63|5166.53|5166.13|5164.28|5163.88|4104
1722887410000|2024-08-05 19:50:10|5164.53|5164.13|5166.78|5166.38|5167.4|5167|5164.53|5164.13|1259
1722887420000|2024-08-05 19:50:20|5167.03|5166.63|5171.28|5170.88|5171.53|5171.13|5167.03|5166.63|1652
1722887430000|2024-08-05 19:50:30|5171.78|5171.38|5178.28|5177.88|5178.28|5177.88|5171.78|5171.38|3132
1722887440000|2024-08-05 19:50:40|5177.78|5177.38|5176.78|5176.38|5179.4|5179|5176.78|5176.38|1847
1722887450000|2024-08-05 19:50:50|5177.28|5176.88|5175.53|5175.13|5177.28|5176.88|5175.28|5174.88|1826
1722887460000|2024-08-05 19:51:00|5175.78|5175.38|5178.78|5178.38|5178.78|5178.38|5175.53|5175.13|1634
1722887470000|2024-08-05 19:51:10|5179.03|5178.63|5180.78|5180.38|5180.78|5180.38|5177.53|5177.13|1730
1722887480000|2024-08-05 19:51:20|5180.53|5180.13|5178.03|5177.63|5180.53|5180.13|5177.78|5177.38|1312
1722887490000|2024-08-05 19:51:30|5178.53|5178.13|5179.03|5178.63|5179.78|5179.38|5178.28|5177.88|1235
1722887500000|2024-08-05 19:51:40|5179.28|5178.88|5176.28|5175.88|5179.53|5179.13|5175.28|5174.88|1843
1722887510000|2024-08-05 19:51:50|5177.03|5176.63|5174.28|5173.88|5177.03|5176.63|5174.28|5173.88|1368
1722887520000|2024-08-05 19:52:00|5175.03|5174.63|5173.53|5173.13|5175.03|5174.63|5173.53|5173.13|1680
1722887530000|2024-08-05 19:52:10|5173.65|5173.25|5172.9|5172.5|5173.65|5173.25|5172.78|5172.38|1724
1722887540000|2024-08-05 19:52:20|5173.03|5172.63|5172.78|5172.38|5173.53|5173.13|5172.53|5172.13|1541
1722887550000|2024-08-05 19:52:30|5173.03|5172.63|5173.03|5172.63|5173.28|5172.88|5172.03|5171.63|1301
1722887560000|2024-08-05 19:52:40|5173.28|5172.88|5173.53|5173.13|5174.4|5174|5172.78|5172.38|962
1722887570000|2024-08-05 19:52:50|5173.28|5172.88|5173.03|5172.63|5175.4|5175|5172.78|5172.38|1019
1722887580000|2024-08-05 19:53:00|5172.78|5172.38|5173.28|5172.88|5173.28|5172.88|5172.03|5171.63|1355
1722887590000|2024-08-05 19:53:10|5173.53|5173.13|5172.53|5172.13|5173.78|5173.38|5172.03|5171.63|1139
1722887600000|2024-08-05 19:53:20|5172.28|5171.88|5170.4|5170|5173.28|5172.88|5170.28|5169.88|4309
1722887610000|2024-08-05 19:53:30|5170.28|5169.88|5172.78|5172.38|5173.03|5172.63|5170.28|5169.88|1696
1722887620000|2024-08-05 19:53:40|5173.03|5172.63|5172.78|5172.38|5173.28|5172.88|5172.28|5171.88|1028
1722887630000|2024-08-05 19:53:50|5173.28|5172.88|5174.03|5173.63|5174.53|5174.13|5173.03|5172.63|1580
1722887640000|2024-08-05 19:54:00|5172.78|5172.38|5171.53|5171.13|5173.03|5172.63|5171.28|5170.88|1995
1722887650000|2024-08-05 19:54:10|5171.65|5171.25|5173.4|5173|5173.4|5173|5171.28|5170.88|1218
1722887660000|2024-08-05 19:54:20|5173.53|5173.13|5172.4|5172|5173.78|5173.38|5172.15|5171.75|1046
1722887670000|2024-08-05 19:54:30|5172.53|5172.13|5171.78|5171.38|5173.03|5172.63|5171.53|5171.13|1528
1722887680000|2024-08-05 19:54:40|5171.53|5171.13|5171.78|5171.38|5171.78|5171.38|5170.53|5170.13|2469
1722887690000|2024-08-05 19:54:50|5171.53|5171.13|5173.03|5172.63|5173.03|5172.63|5171.53|5171.13|1524
1722887700000|2024-08-05 19:55:00|5173.78|5173.38|5176.78|5176.38|5177.03|5176.63|5173.78|5173.38|3943
1722887710000|2024-08-05 19:55:10|5176.53|5176.13|5176.78|5176.38|5177.03|5176.63|5175.78|5175.38|2548
1722887720000|2024-08-05 19:55:20|5176.53|5176.13|5176.28|5175.88|5177.03|5176.63|5176.03|5175.63|2403
1722887730000|2024-08-05 19:55:30|5176.03|5175.63|5176.78|5176.38|5176.78|5176.38|5175.53|5175.13|1598
1722887740000|2024-08-05 19:55:40|5177.03|5176.63|5176.53|5176.13|5177.03|5176.63|5175.78|5175.38|1318
1722887750000|2024-08-05 19:55:50|5175.53|5175.13|5175.4|5175|5176.28|5175.88|5175.03|5174.63|1678
1722887760000|2024-08-05 19:56:00|5175.28|5174.88|5174.53|5174.13|5176.53|5176.13|5174.53|5174.13|1411
1722887770000|2024-08-05 19:56:10|5174.78|5174.38|5175.53|5175.13|5175.78|5175.38|5174.53|5174.13|1322
1722887780000|2024-08-05 19:56:20|5175.78|5175.38|5176.53|5176.13|5176.78|5176.38|5175.53|5175.13|1345
1722887790000|2024-08-05 19:56:30|5176.78|5176.38|5176.9|5176.5|5177.53|5177.13|5176.28|5175.88|1360
1722887800000|2024-08-05 19:56:40|5177.03|5176.63|5176.15|5175.75|5177.53|5177.13|5176.03|5175.63|1310
1722887810000|2024-08-05 19:56:50|5176.28|5175.88|5174.78|5174.38|5176.28|5175.88|5174.53|5174.13|1464
1722887820000|2024-08-05 19:57:00|5175.03|5174.63|5177.28|5176.88|5177.28|5176.88|5174.78|5174.38|1686
1722887830000|2024-08-05 19:57:10|5177.03|5176.63|5179.28|5178.88|5179.53|5179.13|5176.78|5176.38|2796
1722887840000|2024-08-05 19:57:20|5179.03|5178.63|5177.15|5176.75|5179.53|5179.13|5176.78|5176.38|2200
1722887850000|2024-08-05 19:57:30|5177.03|5176.63|5177.53|5177.13|5178.03|5177.63|5175.03|5174.63|3696
1722887860000|2024-08-05 19:57:40|5177.65|5177.25|5179.03|5178.63|5179.03|5178.63|5177.4|5177|1620
1722887870000|2024-08-05 19:57:50|5178.78|5178.38|5181.03|5180.63|5181.53|5181.13|5178.78|5178.38|2047
1722887880000|2024-08-05 19:58:00|5181.78|5181.38|5183.78|5183.38|5183.78|5183.38|5181.03|5180.63|3438
1722887890000|2024-08-05 19:58:10|5183.53|5183.13|5185.03|5184.63|5185.28|5184.88|5183.28|5182.88|3545
1722887900000|2024-08-05 19:58:20|5184.78|5184.38|5186.28|5185.88|5186.53|5186.13|5184.78|5184.38|2627
1722887910000|2024-08-05 19:58:30|5186.53|5186.13|5187.78|5187.38|5187.78|5187.38|5186.03|5185.63|2709
1722887920000|2024-08-05 19:58:40|5188.28|5187.88|5189.03|5188.63|5189.03|5188.63|5188.03|5187.63|2479
1722887930000|2024-08-05 19:58:50|5188.78|5188.38|5184.78|5184.38|5189.03|5188.63|5184.03|5183.63|4131
1722887940000|2024-08-05 19:59:00|5184.28|5183.88|5182.53|5182.13|5184.28|5183.88|5181.53|5181.13|7701
1722887950000|2024-08-05 19:59:10|5182.03|5181.63|5184.03|5183.63|5184.28|5183.88|5181.78|5181.38|5168
1722887960000|2024-08-05 19:59:20|5184.53|5184.13|5184.78|5184.38|5184.78|5184.38|5184.03|5183.63|4189
1722887970000|2024-08-05 19:59:30|5184.53|5184.13|5185.53|5185.13|5185.53|5185.13|5183.78|5183.38|8502
1722887980000|2024-08-05 19:59:40|5185.03|5184.63|5187.53|5187.13|5187.53|5187.13|5185.03|5184.63|10004
1722887990000|2024-08-05 19:59:50|5187.78|5187.38|5191.03|5190.63|5193.28|5192.88|5186.78|5186.38|30354
1722888000000|2024-08-05 20:00:00|5190.96|5190.56|5190.81|5190.21|5191.31|5190.71|5185.31|5184.71|28026
1722888010000|2024-08-05 20:00:10|5191.31|5190.71|5194.06|5193.46|5196.31|5195.71|5191.31|5190.71|5963
1722888020000|2024-08-05 20:00:20|5192.93|5192.33|5193.31|5192.71|5193.56|5192.96|5191.81|5191.21|2443
1722888030000|2024-08-05 20:00:30|5193.06|5192.46|5196.81|5196.21|5197.56|5196.96|5193.06|5192.46|3000
1722888040000|2024-08-05 20:00:40|5196.56|5195.96|5199.56|5198.96|5199.56|5198.96|5196.56|5195.96|1960
1722888050000|2024-08-05 20:00:50|5199.43|5198.83|5200.56|5199.96|5200.56|5199.96|5198.56|5197.96|2268
1722888060000|2024-08-05 20:01:00|5200.31|5199.71|5199.18|5198.58|5203.31|5202.71|5199.18|5198.58|3129
1722888070000|2024-08-05 20:01:10|5199.31|5198.71|5199.06|5198.46|5199.56|5198.96|5197.56|5196.96|1989
1722888080000|2024-08-05 20:01:20|5199.31|5198.71|5202.06|5201.46|5203.06|5202.46|5199.31|5198.71|1704
1722888090000|2024-08-05 20:01:30|5201.93|5201.33|5204.68|5204.08|5204.81|5204.21|5201.31|5200.71|1574
1722888100000|2024-08-05 20:01:40|5205.31|5204.71|5203.31|5202.71|5205.56|5204.96|5203.31|5202.71|1441
1722888110000|2024-08-05 20:01:50|5203.81|5203.21|5204.31|5203.71|5205.81|5205.21|5203.31|5202.71|1542
1722888120000|2024-08-05 20:02:00|5203.06|5202.46|5204.06|5203.46|5204.56|5203.96|5203.06|5202.46|1196
1722888130000|2024-08-05 20:02:10|5204.56|5203.96|5206.06|5205.46|5206.81|5206.21|5204.06|5203.46|1269
1722888140000|2024-08-05 20:02:20|5206.31|5205.71|5207.06|5206.46|5207.18|5206.58|5205.68|5205.08|1417
1722888150000|2024-08-05 20:02:30|5206.56|5205.96|5203.56|5202.96|5206.81|5206.21|5203.31|5202.71|1069
1722888160000|2024-08-05 20:02:40|5203.31|5202.71|5203.06|5202.46|5203.81|5203.21|5202.56|5201.96|1607
1722888170000|2024-08-05 20:02:50|5203.56|5202.96|5204.68|5204.08|5205.18|5204.58|5203.56|5202.96|1224
1722888180000|2024-08-05 20:03:00|5204.56|5203.96|5207.06|5206.46|5207.06|5206.46|5204.56|5203.96|791
1722888190000|2024-08-05 20:03:10|5206.81|5206.21|5208.18|5207.58|5209.81|5209.21|5206.81|5206.21|1715
1722888200000|2024-08-05 20:03:20|5208.31|5207.71|5207.68|5207.08|5209.06|5208.46|5207.31|5206.71|941
1722888210000|2024-08-05 20:03:30|5207.56|5206.96|5205.81|5205.21|5208.06|5207.46|5205.81|5205.21|1185
1722888220000|2024-08-05 20:03:40|5205.93|5205.33|5205.06|5204.46|5206.31|5205.71|5205.06|5204.46|1071
1722888230000|2024-08-05 20:03:50|5205.31|5204.71|5206.06|5205.46|5206.06|5205.46|5204.31|5203.71|836
1722888240000|2024-08-05 20:04:00|5205.06|5204.46|5203.06|5202.46|5205.81|5205.21|5203.06|5202.46|1125
1722888250000|2024-08-05 20:04:10|5203.56|5202.96|5204.06|5203.46|5204.18|5203.58|5203.06|5202.46|542
1722888260000|2024-08-05 20:04:20|5204.31|5203.71|5203.31|5202.71|5204.31|5203.71|5203.06|5202.46|499
1722888270000|2024-08-05 20:04:30|5203.43|5202.83|5205.06|5204.46|5205.56|5204.96|5203.06|5202.46|510
1722888280000|2024-08-05 20:04:40|5205.31|5204.71|5206.56|5205.96|5206.81|5206.21|5205.31|5204.71|580
1722888290000|2024-08-05 20:04:50|5206.43|5205.83|5206.06|5205.46|5206.93|5206.33|5205.31|5204.71|1110
1722888300000|2024-08-05 20:05:00|5206.18|5205.58|5205.68|5205.08|5206.18|5205.58|5205.06|5204.46|526
1722888310000|2024-08-05 20:05:10|5205.56|5204.96|5206.31|5205.71|5206.31|5205.71|5204.81|5204.21|432
1722888320000|2024-08-05 20:05:20|5206.18|5205.58|5206.68|5206.08|5207.56|5206.96|5205.93|5205.33|507
1722888330000|2024-08-05 20:05:30|5206.81|5206.21|5206.81|5206.21|5207.56|5206.96|5206.56|5205.96|432
1722888340000|2024-08-05 20:05:40|5206.68|5206.08|5207.81|5207.21|5208.18|5207.58|5206.68|5206.08|373
1722888350000|2024-08-05 20:05:50|5208.06|5207.46|5212.31|5211.71|5212.43|5211.83|5207.81|5207.21|1743
1722888360000|2024-08-05 20:06:00|5211.81|5211.21|5210.06|5209.46|5212.31|5211.71|5210.06|5209.46|974
1722888370000|2024-08-05 20:06:10|5210.31|5209.71|5212.06|5211.46|5212.31|5211.71|5210.06|5209.46|721
1722888380000|2024-08-05 20:06:20|5211.56|5210.96|5212.06|5211.46|5212.81|5212.21|5211.56|5210.96|551
1722888390000|2024-08-05 20:06:30|5211.56|5210.96|5211.31|5210.71|5211.56|5210.96|5210.31|5209.71|466
1722888400000|2024-08-05 20:06:40|5211.56|5210.96|5211.81|5211.21|5212.06|5211.46|5210.81|5210.21|759
1722888410000|2024-08-05 20:06:50|5212.06|5211.46|5212.06|5211.46|5212.31|5211.71|5211.31|5210.71|400
1722888420000|2024-08-05 20:07:00|5212.31|5211.71|5213.56|5212.96|5214.06|5213.46|5212.06|5211.46|1238
1722888430000|2024-08-05 20:07:10|5213.31|5212.71|5212.81|5212.21|5213.56|5212.96|5212.31|5211.71|479
1722888440000|2024-08-05 20:07:20|5212.68|5212.08|5212.06|5211.46|5213.06|5212.46|5211.31|5210.71|661
1722888450000|2024-08-05 20:07:30|5211.93|5211.33|5212.43|5211.83|5213.06|5212.46|5211.93|5211.33|297
1722888460000|2024-08-05 20:07:40|5212.56|5211.96|5214.56|5213.96|5214.56|5213.96|5212.56|5211.96|481
1722888470000|2024-08-05 20:07:50|5215.06|5214.46|5216.81|5216.21|5217.56|5216.96|5215.06|5214.46|853
1722888480000|2024-08-05 20:08:00|5216.68|5216.08|5221.56|5220.96|5222.06|5221.46|5216.56|5215.96|1478
1722888490000|2024-08-05 20:08:10|5222.18|5221.58|5218.81|5218.21|5222.31|5221.71|5218.43|5217.83|1185
1722888500000|2024-08-05 20:08:20|5218.93|5218.33|5217.93|5217.33|5219.06|5218.46|5216.81|5216.21|1028
1722888510000|2024-08-05 20:08:30|5218.06|5217.46|5217.56|5216.96|5218.06|5217.46|5217.31|5216.71|604
1722888520000|2024-08-05 20:08:40|5217.43|5216.83|5218.81|5218.21|5219.06|5218.46|5217.31|5216.71|627
1722888530000|2024-08-05 20:08:50|5218.93|5218.33|5219.56|5218.96|5219.56|5218.96|5218.31|5217.71|407
1722888540000|2024-08-05 20:09:00|5219.43|5218.83|5216.06|5215.46|5219.43|5218.83|5215.56|5214.96|805
1722888550000|2024-08-05 20:09:10|5216.31|5215.71|5216.56|5215.96|5217.31|5216.71|5216.31|5215.71|414
1722888560000|2024-08-05 20:09:20|5216.43|5215.83|5217.06|5216.46|5217.56|5216.96|5216.31|5215.71|313
1722888570000|2024-08-05 20:09:30|5217.31|5216.71|5216.81|5216.21|5217.43|5216.83|5216.81|5216.21|289
1722888580000|2024-08-05 20:09:40|5216.93|5216.33|5216.31|5215.71|5217.06|5216.46|5216.31|5215.71|600
1722888590000|2024-08-05 20:09:50|5216.56|5215.96|5215.81|5215.21|5216.56|5215.96|5215.31|5214.71|369
1722888600000|2024-08-05 20:10:00|5215.31|5214.71|5214.06|5213.46|5215.31|5214.71|5213.31|5212.71|666
1722888610000|2024-08-05 20:10:10|5214.31|5213.71|5212.56|5211.96|5214.31|5213.71|5212.56|5211.96|685
1722888620000|2024-08-05 20:10:20|5212.31|5211.71|5212.06|5211.46|5212.81|5212.21|5211.81|5211.21|561
1722888630000|2024-08-05 20:10:30|5211.81|5211.21|5212.56|5211.96|5212.56|5211.96|5211.81|5211.21|381
1722888640000|2024-08-05 20:10:40|5212.31|5211.71|5212.81|5212.21|5212.93|5212.33|5212.31|5211.71|363
1722888650000|2024-08-05 20:10:50|5213.06|5212.46|5213.31|5212.71|5213.31|5212.71|5212.31|5211.71|431
1722888660000|2024-08-05 20:11:00|5213.06|5212.46|5213.31|5212.71|5213.56|5212.96|5212.81|5212.21|264
1722888670000|2024-08-05 20:11:10|5213.56|5212.96|5213.56|5212.96|5213.81|5213.21|5213.31|5212.71|118
1722888680000|2024-08-05 20:11:20|5213.31|5212.71|5212.81|5212.21|5213.43|5212.83|5212.81|5212.21|169
1722888690000|2024-08-05 20:11:30|5213.06|5212.46|5212.81|5212.21|5213.31|5212.71|5212.81|5212.21|280
1722888700000|2024-08-05 20:11:40|5212.06|5211.46|5210.56|5209.96|5212.06|5211.46|5210.56|5209.96|367
1722888710000|2024-08-05 20:11:50|5210.81|5210.21|5210.56|5209.96|5210.81|5210.21|5209.81|5209.21|590
1722888720000|2024-08-05 20:12:00|5210.31|5209.71|5210.81|5210.21|5211.31|5210.71|5210.06|5209.46|376
1722888730000|2024-08-05 20:12:10|5210.56|5209.96|5209.56|5208.96|5210.81|5210.21|5209.56|5208.96|331
1722888740000|2024-08-05 20:12:20|5209.81|5209.21|5210.06|5209.46|5210.06|5209.46|5209.06|5208.46|211
1722888750000|2024-08-05 20:12:30|5210.31|5209.71|5210.31|5209.71|5210.56|5209.96|5210.06|5209.46|225
1722888760000|2024-08-05 20:12:40|5210.06|5209.46|5209.81|5209.21|5210.31|5209.71|5209.81|5209.21|146
1722888770000|2024-08-05 20:12:50|5209.56|5208.96|5209.18|5208.58|5209.56|5208.96|5208.81|5208.21|267
1722888780000|2024-08-05 20:13:00|5209.06|5208.46|5206.81|5206.21|5209.06|5208.46|5206.81|5206.21|640
1722888790000|2024-08-05 20:13:10|5207.06|5206.46|5204.06|5203.46|5207.06|5206.46|5203.56|5202.96|681
1722888800000|2024-08-05 20:13:20|5203.31|5202.71|5202.56|5201.96|5203.31|5202.71|5202.31|5201.71|980
1722888810000|2024-08-05 20:13:30|5202.81|5202.21|5202.31|5201.71|5204.43|5203.83|5201.81|5201.21|833
1722888820000|2024-08-05 20:13:40|5202.18|5201.58|5202.56|5201.96|5202.56|5201.96|5201.31|5200.71|389
1722888830000|2024-08-05 20:13:50|5202.31|5201.71|5201.31|5200.71|5202.31|5201.71|5200.81|5200.21|366
1722888840000|2024-08-05 20:14:00|5201.43|5200.83|5202.31|5201.71|5202.31|5201.71|5200.81|5200.21|350
1722888850000|2024-08-05 20:14:10|5202.06|5201.46|5202.06|5201.46|5203.18|5202.58|5201.81|5201.21|396
1722888860000|2024-08-05 20:14:20|5201.81|5201.21|5202.81|5202.21|5202.81|5202.21|5201.31|5200.71|337
1722888870000|2024-08-05 20:14:30|5202.31|5201.71|5200.68|5200.08|5202.31|5201.71|5200.31|5199.71|671
1722888880000|2024-08-05 20:14:40|5200.56|5199.96|5200.56|5199.96|5201.31|5200.71|5200.06|5199.46|308
1722888890000|2024-08-05 20:14:50|5200.06|5199.46|5200.06|5199.46|5201.06|5200.46|5199.56|5198.96|460
1722888900000|2024-08-05 20:15:00|5200.31|5199.71|5201.06|5200.46|5201.06|5200.46|5200.06|5199.46|414
1722888910000|2024-08-05 20:15:10|5201.31|5200.71|5200.56|5199.96|5201.31|5200.71|5200.31|5199.71|440
1722888920000|2024-08-05 20:15:20|5200.81|5200.21|5203.06|5202.46|5203.06|5202.46|5200.81|5200.21|535
1722888930000|2024-08-05 20:15:30|5203.31|5202.71|5203.56|5202.96|5204.56|5203.96|5203.06|5202.46|424
1722888940000|2024-08-05 20:15:40|5203.43|5202.83|5202.56|5201.96|5203.56|5202.96|5202.56|5201.96|155
1722888950000|2024-08-05 20:15:50|5202.31|5201.71|5201.31|5200.71|5202.31|5201.71|5201.31|5200.71|277
1722888960000|2024-08-05 20:16:00|5201.06|5200.46|5200.43|5199.83|5201.06|5200.46|5200.31|5199.71|163
1722888970000|2024-08-05 20:16:10|5200.56|5199.96|5200.06|5199.46|5200.81|5200.21|5200.06|5199.46|94
1722888980000|2024-08-05 20:16:20|5200.31|5199.71|5201.06|5200.46|5201.18|5200.58|5199.81|5199.21|247
1722888990000|2024-08-05 20:16:30|5201.18|5200.58|5201.56|5200.96|5201.81|5201.21|5200.81|5200.21|132
1722889000000|2024-08-05 20:16:40|5201.43|5200.83|5201.31|5200.71|5202.31|5201.71|5201.18|5200.58|180
1722889010000|2024-08-05 20:16:50|5201.56|5200.96|5201.31|5200.71|5201.56|5200.96|5200.68|5200.08|201
1722889020000|2024-08-05 20:17:00|5201.06|5200.46|5200.31|5199.71|5201.18|5200.58|5200.06|5199.46|222
1722889030000|2024-08-05 20:17:10|5200.06|5199.46|5199.06|5198.46|5200.18|5199.58|5198.81|5198.21|200
1722889040000|2024-08-05 20:17:20|5199.56|5198.96|5199.06|5198.46|5200.06|5199.46|5198.93|5198.33|173
1722889050000|2024-08-05 20:17:30|5199.18|5198.58|5199.56|5198.96|5199.68|5199.08|5199.18|5198.58|17
1722889060000|2024-08-05 20:17:40|5199.56|5198.96|5199.06|5198.46|5199.56|5198.96|5198.81|5198.21|133
1722889070000|2024-08-05 20:17:50|5198.93|5198.33|5198.81|5198.21|5199.31|5198.71|5198.81|5198.21|64
1722889080000|2024-08-05 20:18:00|5198.56|5197.96|5199.06|5198.46|5199.31|5198.71|5198.56|5197.96|153
1722889090000|2024-08-05 20:18:10|5199.18|5198.58|5199.56|5198.96|5199.56|5198.96|5199.06|5198.46|177
1722889100000|2024-08-05 20:18:20|5199.81|5199.21|5199.68|5199.08|5200.06|5199.46|5199.56|5198.96|92
1722889110000|2024-08-05 20:18:30|5199.81|5199.21|5200.81|5200.21|5201.81|5201.21|5199.81|5199.21|270
1722889120000|2024-08-05 20:18:40|5200.93|5200.33|5202.56|5201.96|5202.56|5201.96|5200.81|5200.21|381
1722889130000|2024-08-05 20:18:50|5202.68|5202.08|5201.43|5200.83|5202.93|5202.33|5201.43|5200.83|179
1722889140000|2024-08-05 20:19:00|5201.56|5200.96|5202.31|5201.71|5202.31|5201.71|5200.93|5200.33|215
1722889150000|2024-08-05 20:19:10|5202.06|5201.46|5201.81|5201.21|5202.06|5201.46|5201.81|5201.21|88
1722889160000|2024-08-05 20:19:20|5201.93|5201.33|5201.31|5200.71|5201.93|5201.33|5201.06|5200.46|91
1722889170000|2024-08-05 20:19:30|5201.43|5200.83|5200.81|5200.21|5201.56|5200.96|5200.81|5200.21|86
1722889180000|2024-08-05 20:19:40|5200.56|5199.96|5201.31|5200.71|5201.56|5200.96|5200.56|5199.96|190
1722889190000|2024-08-05 20:19:50|5201.56|5200.96|5202.06|5201.46|5202.31|5201.71|5201.31|5200.71|298
1722889200000|2024-08-05 20:20:00|5202.31|5201.71|5202.06|5201.46|5202.31|5201.71|5201.81|5201.21|167
1722889210000|2024-08-05 20:20:10|5202.18|5201.58|5201.81|5201.21|5202.31|5201.71|5201.81|5201.21|45
1722889220000|2024-08-05 20:20:20|5201.93|5201.33|5202.31|5201.71|5202.31|5201.71|5201.93|5201.33|62
1722889230000|2024-08-05 20:20:30|5203.81|5203.21|5205.06|5204.46|5205.56|5204.96|5203.56|5202.96|391
1722889240000|2024-08-05 20:20:40|5205.18|5204.58|5203.31|5202.71|5205.18|5204.58|5203.31|5202.71|140
1722889250000|2024-08-05 20:20:50|5203.06|5202.46|5204.06|5203.46|5204.06|5203.46|5202.93|5202.33|183
1722889260000|2024-08-05 20:21:00|5203.93|5203.33|5202.81|5202.21|5203.93|5203.33|5202.43|5201.83|178
1722889270000|2024-08-05 20:21:10|5202.93|5202.33|5204.06|5203.46|5205.06|5204.46|5202.93|5202.33|244
1722889280000|2024-08-05 20:21:20|5204.18|5203.58|5204.81|5204.21|5204.81|5204.21|5204.06|5203.46|189
1722889290000|2024-08-05 20:21:30|5205.06|5204.46|5206.18|5205.58|5206.18|5205.58|5204.93|5204.33|166
1722889300000|2024-08-05 20:21:40|5207.06|5206.46|5208.31|5207.71|5208.81|5208.21|5206.56|5205.96|309
1722889310000|2024-08-05 20:21:50|5208.06|5207.46|5208.81|5208.21|5209.81|5209.21|5208.06|5207.46|338
1722889320000|2024-08-05 20:22:00|5208.31|5207.71|5207.93|5207.33|5208.31|5207.71|5207.06|5206.46|153
1722889330000|2024-08-05 20:22:10|5207.81|5207.21|5208.56|5207.96|5208.56|5207.96|5207.81|5207.21|99
1722889340000|2024-08-05 20:22:20|5208.68|5208.08|5208.31|5207.71|5208.81|5208.21|5207.81|5207.21|118
1722889350000|2024-08-05 20:22:30|5208.43|5207.83|5208.31|5207.71|5208.81|5208.21|5208.31|5207.71|174
1722889360000|2024-08-05 20:22:40|5208.18|5207.58|5208.06|5207.46|5208.31|5207.71|5207.56|5206.96|226
1722889370000|2024-08-05 20:22:50|5208.18|5207.58|5208.31|5207.71|5208.31|5207.71|5208.06|5207.46|85
1722889380000|2024-08-05 20:23:00|5208.43|5207.83|5208.56|5207.96|5209.06|5208.46|5208.43|5207.83|109
1722889390000|2024-08-05 20:23:10|5208.31|5207.71|5209.31|5208.71|5209.31|5208.71|5208.31|5207.71|117
1722889400000|2024-08-05 20:23:20|5209.06|5208.46|5208.81|5208.21|5209.06|5208.46|5208.68|5208.08|100
1722889410000|2024-08-05 20:23:30|5208.93|5208.33|5208.31|5207.71|5209.31|5208.71|5208.31|5207.71|183
1722889420000|2024-08-05 20:23:40|5208.56|5207.96|5208.93|5208.33|5209.06|5208.46|5208.56|5207.96|101
1722889430000|2024-08-05 20:23:50|5209.56|5208.96|5209.31|5208.71|5210.56|5209.96|5209.31|5208.71|170
1722889440000|2024-08-05 20:24:00|5209.43|5208.83|5208.81|5208.21|5209.43|5208.83|5208.56|5207.96|178
1722889450000|2024-08-05 20:24:10|5208.93|5208.33|5209.31|5208.71|5209.81|5209.21|5208.93|5208.33|77
1722889460000|2024-08-05 20:24:20|5209.56|5208.96|5209.31|5208.71|5209.81|5209.21|5209.31|5208.71|51
1722889470000|2024-08-05 20:24:30|5209.81|5209.21|5209.31|5208.71|5210.06|5209.46|5209.31|5208.71|149
1722889480000|2024-08-05 20:24:40|5209.06|5208.46|5209.06|5208.46|5209.31|5208.71|5208.93|5208.33|116
1722889490000|2024-08-05 20:24:50|5209.18|5208.58|5207.81|5207.21|5209.56|5208.96|5207.81|5207.21|124
1722889500000|2024-08-05 20:25:00|5207.93|5207.33|5208.06|5207.46|5208.06|5207.46|5207.56|5206.96|140
1722889510000|2024-08-05 20:25:10|5208.18|5207.58|5209.06|5208.46|5209.06|5208.46|5208.18|5207.58|88
1722889520000|2024-08-05 20:25:20|5209.31|5208.71|5208.81|5208.21|5209.31|5208.71|5208.56|5207.96|113
1722889530000|2024-08-05 20:25:30|5209.06|5208.46|5208.81|5208.21|5209.06|5208.46|5208.31|5207.71|130
1722889540000|2024-08-05 20:25:40|5208.68|5208.08|5210.18|5209.58|5210.18|5209.58|5208.56|5207.96|145
1722889550000|2024-08-05 20:25:50|5210.06|5209.46|5209.81|5209.21|5210.43|5209.83|5209.56|5208.96|69
1722889560000|2024-08-05 20:26:00|5209.93|5209.33|5210.06|5209.46|5210.31|5209.71|5209.56|5208.96|111
1722889570000|2024-08-05 20:26:10|5209.93|5209.33|5209.31|5208.71|5210.18|5209.58|5209.31|5208.71|182
1722889580000|2024-08-05 20:26:20|5209.43|5208.83|5209.56|5208.96|5209.56|5208.96|5208.81|5208.21|123
1722889590000|2024-08-05 20:26:30|5209.68|5209.08|5209.81|5209.21|5209.81|5209.21|5209.56|5208.96|32
1722889600000|2024-08-05 20:26:40|5209.56|5208.96|5209.31|5208.71|5209.56|5208.96|5208.81|5208.21|195
1722889610000|2024-08-05 20:26:50|5209.56|5208.96|5209.06|5208.46|5209.68|5209.08|5209.06|5208.46|83
1722889620000|2024-08-05 20:27:00|5208.81|5208.21|5208.81|5208.21|5209.06|5208.46|5208.31|5207.71|135
1722889630000|2024-08-05 20:27:10|5208.43|5207.83|5207.06|5206.46|5208.43|5207.83|5206.56|5205.96|216
1722889640000|2024-08-05 20:27:20|5206.81|5206.21|5206.06|5205.46|5206.81|5206.21|5206.06|5205.46|72
1722889650000|2024-08-05 20:27:30|5206.18|5205.58|5206.43|5205.83|5206.56|5205.96|5206.06|5205.46|59
1722889660000|2024-08-05 20:27:40|5206.56|5205.96|5206.56|5205.96|5206.56|5205.96|5206.06|5205.46|143
1722889670000|2024-08-05 20:27:50|5206.81|5206.21|5207.06|5206.46|5207.31|5206.71|5206.56|5205.96|85
1722889680000|2024-08-05 20:28:00|5206.81|5206.21|5207.81|5207.21|5207.81|5207.21|5206.81|5206.21|90
1722889690000|2024-08-05 20:28:10|5208.06|5207.46|5208.31|5207.71|5208.56|5207.96|5207.81|5207.21|131
1722889700000|2024-08-05 20:28:20|5208.56|5207.96|5209.18|5208.58|5209.31|5208.71|5208.56|5207.96|77
1722889710000|2024-08-05 20:28:30|5209.06|5208.46|5208.31|5207.71|5209.06|5208.46|5208.31|5207.71|145
1722889720000|2024-08-05 20:28:40|5208.18|5207.58|5207.56|5206.96|5208.18|5207.58|5207.56|5206.96|76
1722889730000|2024-08-05 20:28:50|5207.81|5207.21|5208.18|5207.58|5208.31|5207.71|5207.81|5207.21|44
1722889740000|2024-08-05 20:29:00|5208.06|5207.46|5208.06|5207.46|5208.31|5207.71|5208.06|5207.46|36
1722889750000|2024-08-05 20:29:10|5208.18|5207.58|5206.81|5206.21|5208.31|5207.71|5206.81|5206.21|132
1722889760000|2024-08-05 20:29:20|5207.06|5206.46|5207.31|5206.71|5207.56|5206.96|5207.06|5206.46|216
1722889770000|2024-08-05 20:29:30|5207.43|5206.83|5208.06|5207.46|5208.06|5207.46|5207.31|5206.71|40
1722889780000|2024-08-05 20:29:40|5207.93|5207.33|5209.31|5208.71|5209.81|5209.21|5207.81|5207.21|191
1722889790000|2024-08-05 20:29:50|5209.43|5208.83|5210.06|5209.46|5210.06|5209.46|5209.43|5208.83|212
1722889800000|2024-08-05 20:30:00|5209.81|5209.21|5209.81|5209.21|5210.31|5209.71|5209.68|5209.08|206
1722889810000|2024-08-05 20:30:10|5210.06|5209.46|5210.31|5209.71|5210.43|5209.83|5209.81|5209.21|363
1722889820000|2024-08-05 20:30:20|5210.18|5209.58|5210.18|5209.58|5210.31|5209.71|5209.81|5209.21|79
1722889830000|2024-08-05 20:30:30|5210.31|5209.71|5210.31|5209.71|5210.56|5209.96|5209.56|5208.96|170
1722889840000|2024-08-05 20:30:40|5210.43|5209.83|5210.56|5209.96|5210.81|5210.21|5210.31|5209.71|133
1722889850000|2024-08-05 20:30:50|5210.31|5209.71|5210.56|5209.96|5210.68|5210.08|5210.31|5209.71|122
1722889860000|2024-08-05 20:31:00|5210.31|5209.71|5210.56|5209.96|5210.56|5209.96|5210.18|5209.58|161
1722889870000|2024-08-05 20:31:10|5210.81|5210.21|5211.06|5210.46|5211.06|5210.46|5210.31|5209.71|126
1722889880000|2024-08-05 20:31:20|5211.31|5210.71|5210.56|5209.96|5211.56|5210.96|5210.31|5209.71|194
1722889890000|2024-08-05 20:31:30|5210.31|5209.71|5210.31|5209.71|5210.56|5209.96|5210.06|5209.46|104
1722889900000|2024-08-05 20:31:40|5210.43|5209.83|5210.31|5209.71|5210.56|5209.96|5210.06|5209.46|64
1722889910000|2024-08-05 20:31:50|5209.31|5208.71|5209.06|5208.46|5209.31|5208.71|5208.31|5207.71|131
1722889920000|2024-08-05 20:32:00|5208.81|5208.21|5209.56|5208.96|5209.56|5208.96|5208.68|5208.08|120
1722889930000|2024-08-05 20:32:10|5209.81|5209.21|5209.81|5209.21|5210.06|5209.46|5209.56|5208.96|38
1722889940000|2024-08-05 20:32:20|5210.06|5209.46|5209.81|5209.21|5210.06|5209.46|5209.81|5209.21|14
1722889950000|2024-08-05 20:32:30|5209.56|5208.96|5209.06|5208.46|5209.56|5208.96|5208.81|5208.21|65
1722889960000|2024-08-05 20:32:40|5209.31|5208.71|5209.56|5208.96|5209.81|5209.21|5209.31|5208.71|70
1722889970000|2024-08-05 20:32:50|5209.68|5209.08|5209.31|5208.71|5209.81|5209.21|5209.31|5208.71|86
1722889980000|2024-08-05 20:33:00|5209.43|5208.83|5209.31|5208.71|5209.81|5209.21|5209.31|5208.71|81
1722889990000|2024-08-05 20:33:10|5209.56|5208.96|5208.81|5208.21|5209.56|5208.96|5208.81|5208.21|89
1722890000000|2024-08-05 20:33:20|5208.93|5208.33|5209.56|5208.96|5209.56|5208.96|5208.81|5208.21|101
1722890010000|2024-08-05 20:33:30|5209.68|5209.08|5209.31|5208.71|5209.81|5209.21|5209.31|5208.71|59
1722890020000|2024-08-05 20:33:40|5209.06|5208.46|5208.93|5208.33|5209.06|5208.46|5208.81|5208.21|40
1722890030000|2024-08-05 20:33:50|5208.81|5208.21|5209.31|5208.71|5209.31|5208.71|5208.81|5208.21|121
1722890040000|2024-08-05 20:34:00|5209.56|5208.96|5209.06|5208.46|5209.56|5208.96|5209.06|5208.46|57
1722890050000|2024-08-05 20:34:10|5209.18|5208.58|5209.31|5208.71|5209.56|5208.96|5209.18|5208.58|119
1722890060000|2024-08-05 20:34:20|5209.43|5208.83|5210.31|5209.71|5210.31|5209.71|5209.43|5208.83|63
1722890070000|2024-08-05 20:34:30|5210.18|5209.58|5210.31|5209.71|5210.31|5209.71|5209.81|5209.21|66
1722890080000|2024-08-05 20:34:40|5210.06|5209.46|5210.06|5209.46|5210.56|5209.96|5210.06|5209.46|149
1722890090000|2024-08-05 20:34:50|5210.18|5209.58|5210.31|5209.71|5210.31|5209.71|5210.06|5209.46|26
1722890100000|2024-08-05 20:35:00|5210.56|5209.96|5209.81|5209.21|5210.68|5210.08|5209.81|5209.21|165
1722890110000|2024-08-05 20:35:10|5209.56|5208.96|5209.56|5208.96|5210.06|5209.46|5209.56|5208.96|147
1722890120000|2024-08-05 20:35:20|5209.68|5209.08|5210.06|5209.46|5210.18|5209.58|5209.68|5209.08|108
1722890130000|2024-08-05 20:35:30|5210.18|5209.58|5210.06|5209.46|5210.18|5209.58|5209.81|5209.21|47
1722890140000|2024-08-05 20:35:40|5210.31|5209.71|5210.31|5209.71|5210.43|5209.83|5210.31|5209.71|50
1722890150000|2024-08-05 20:35:50|5210.18|5209.58|5210.06|5209.46|5210.31|5209.71|5210.06|5209.46|85
1722890160000|2024-08-05 20:36:00|5210.18|5209.58|5210.06|5209.46|5210.18|5209.58|5210.06|5209.46|18
1722890170000|2024-08-05 20:36:10|5210.18|5209.58|5209.68|5209.08|5210.31|5209.71|5209.68|5209.08|121
1722890180000|2024-08-05 20:36:20|5209.56|5208.96|5207.81|5207.21|5209.56|5208.96|5207.56|5206.96|257
1722890190000|2024-08-05 20:36:30|5207.68|5207.08|5208.31|5207.71|5208.56|5207.96|5207.68|5207.08|94
1722890200000|2024-08-05 20:36:40|5208.43|5207.83|5208.56|5207.96|5208.81|5208.21|5208.31|5207.71|81
1722890210000|2024-08-05 20:36:50|5208.81|5208.21|5209.81|5209.21|5209.81|5209.21|5208.68|5208.08|212
1722890220000|2024-08-05 20:37:00|5209.56|5208.96|5208.56|5207.96|5209.56|5208.96|5208.56|5207.96|231
1722890230000|2024-08-05 20:37:10|5208.43|5207.83|5207.81|5207.21|5208.43|5207.83|5207.81|5207.21|27
1722890240000|2024-08-05 20:37:20|5207.68|5207.08|5208.56|5207.96|5208.56|5207.96|5207.31|5206.71|154
1722890250000|2024-08-05 20:37:30|5208.31|5207.71|5208.06|5207.46|5208.31|5207.71|5207.81|5207.21|76
1722890260000|2024-08-05 20:37:40|5208.31|5207.71|5208.31|5207.71|5208.31|5207.71|5208.06|5207.46|48
1722890270000|2024-08-05 20:37:50|5208.43|5207.83|5208.56|5207.96|5208.56|5207.96|5208.06|5207.46|96
1722890280000|2024-08-05 20:38:00|5208.31|5207.71|5208.31|5207.71|5208.56|5207.96|5208.06|5207.46|63
1722890290000|2024-08-05 20:38:10|5208.18|5207.58|5208.31|5207.71|5208.56|5207.96|5208.06|5207.46|91
1722890300000|2024-08-05 20:38:20|5208.06|5207.46|5208.31|5207.71|5208.56|5207.96|5208.06|5207.46|45
1722890310000|2024-08-05 20:38:30|5208.18|5207.58|5208.06|5207.46|5208.18|5207.58|5207.81|5207.21|68
1722890320000|2024-08-05 20:38:40|5207.81|5207.21|5208.06|5207.46|5208.06|5207.46|5207.81|5207.21|81
1722890330000|2024-08-05 20:38:50|5207.81|5207.21|5207.56|5206.96|5207.81|5207.21|5207.31|5206.71|63
1722890340000|2024-08-05 20:39:00|5207.43|5206.83|5206.81|5206.21|5207.81|5207.21|5206.81|5206.21|36
1722890350000|2024-08-05 20:39:10|5207.06|5206.46|5207.06|5206.46|5207.56|5206.96|5207.06|5206.46|145
1722890360000|2024-08-05 20:39:20|5206.93|5206.33|5207.31|5206.71|5207.56|5206.96|5206.81|5206.21|211
1722890370000|2024-08-05 20:39:30|5207.06|5206.46|5207.06|5206.46|5207.06|5206.46|5206.68|5206.08|91
1722890380000|2024-08-05 20:39:40|5206.93|5206.33|5207.06|5206.46|5207.06|5206.46|5206.81|5206.21|58
1722890390000|2024-08-05 20:39:50|5207.31|5206.71|5207.56|5206.96|5207.68|5207.08|5207.18|5206.58|107
1722890400000|2024-08-05 20:40:00|5207.31|5206.71|5206.81|5206.21|5207.31|5206.71|5206.56|5205.96|107
1722890410000|2024-08-05 20:40:10|5206.68|5206.08|5207.06|5206.46|5207.06|5206.46|5206.56|5205.96|56
1722890420000|2024-08-05 20:40:20|5207.31|5206.71|5207.06|5206.46|5207.31|5206.71|5207.06|5206.46|38
1722890430000|2024-08-05 20:40:30|5207.18|5206.58|5206.81|5206.21|5207.18|5206.58|5206.81|5206.21|98
1722890440000|2024-08-05 20:40:40|5206.68|5206.08|5206.81|5206.21|5206.81|5206.21|5206.56|5205.96|68
1722890450000|2024-08-05 20:40:50|5207.06|5206.46|5206.81|5206.21|5207.06|5206.46|5206.81|5206.21|84
1722890460000|2024-08-05 20:41:00|5206.68|5206.08|5206.56|5205.96|5206.81|5206.21|5206.56|5205.96|34
1722890470000|2024-08-05 20:41:10|5206.68|5206.08|5206.81|5206.21|5206.93|5206.33|5206.56|5205.96|74
1722890480000|2024-08-05 20:41:20|5206.93|5206.33|5207.06|5206.46|5207.06|5206.46|5206.56|5205.96|134
1722890490000|2024-08-05 20:41:30|5206.81|5206.21|5209.06|5208.46|5209.31|5208.71|5206.81|5206.21|268
1722890500000|2024-08-05 20:41:40|5208.81|5208.21|5208.81|5208.21|5209.31|5208.71|5208.81|5208.21|138
1722890510000|2024-08-05 20:41:50|5208.56|5207.96|5208.56|5207.96|5208.68|5208.08|5208.43|5207.83|39
1722890520000|2024-08-05 20:42:00|5208.43|5207.83|5208.56|5207.96|5208.68|5208.08|5208.31|5207.71|44
1722890530000|2024-08-05 20:42:10|5208.43|5207.83|5208.31|5207.71|5208.43|5207.83|5208.31|5207.71|36
1722890540000|2024-08-05 20:42:20|5208.56|5207.96|5208.56|5207.96|5208.81|5208.21|5208.31|5207.71|34
1722890550000|2024-08-05 20:42:30|5208.81|5208.21|5208.81|5208.21|5208.93|5208.33|5208.56|5207.96|39
1722890560000|2024-08-05 20:42:40|5208.93|5208.33|5208.81|5208.21|5208.93|5208.33|5208.81|5208.21|16
1722890570000|2024-08-05 20:42:50|||||||||3
1722890580000|2024-08-05 20:43:00|5208.93|5208.33|5209.06|5208.46|5209.06|5208.46|5208.81|5208.21|37
1722890590000|2024-08-05 20:43:10|5208.81|5208.21|5208.68|5208.08|5209.06|5208.46|5208.68|5208.08|72
1722890600000|2024-08-05 20:43:20|5208.56|5207.96|5208.31|5207.71|5208.56|5207.96|5208.06|5207.46|74
1722890610000|2024-08-05 20:43:30|5208.06|5207.46|5207.56|5206.96|5208.06|5207.46|5207.56|5206.96|64
1722890620000|2024-08-05 20:43:40|5207.68|5207.08|5207.81|5207.21|5207.81|5207.21|5207.68|5207.08|24
1722890630000|2024-08-05 20:43:50|5207.93|5207.33|5208.18|5207.58|5208.31|5207.71|5207.93|5207.33|45
1722890640000|2024-08-05 20:44:00|5208.06|5207.46|5207.81|5207.21|5208.06|5207.46|5207.81|5207.21|15
1722890650000|2024-08-05 20:44:10|5207.68|5207.08|5208.06|5207.46|5208.06|5207.46|5207.68|5207.08|72
1722890660000|2024-08-05 20:44:20|5208.18|5207.58|5208.18|5207.58|5208.31|5207.71|5208.06|5207.46|52
1722890670000|2024-08-05 20:44:30|5208.06|5207.46|5208.31|5207.71|5208.56|5207.96|5208.06|5207.46|37
1722890680000|2024-08-05 20:44:40|5208.18|5207.58|5207.81|5207.21|5208.31|5207.71|5207.56|5206.96|91
1722890690000|2024-08-05 20:44:50|5207.68|5207.08|5208.18|5207.58|5208.18|5207.58|5207.56|5206.96|35
1722890700000|2024-08-05 20:45:00|5208.06|5207.46|5208.81|5208.21|5208.81|5208.21|5208.06|5207.46|88
1722890710000|2024-08-05 20:45:10|5208.68|5208.08|5208.43|5207.83|5208.68|5208.08|5208.43|5207.83|54
1722890720000|2024-08-05 20:45:20|5208.31|5207.71|5208.31|5207.71|5208.31|5207.71|5208.31|5207.71|21
1722890730000|2024-08-05 20:45:30|5208.43|5207.83|5208.56|5207.96|5208.56|5207.96|5208.43|5207.83|20
1722890740000|2024-08-05 20:45:40|5208.43|5207.83|5208.56|5207.96|5208.56|5207.96|5208.31|5207.71|32
1722890750000|2024-08-05 20:45:50|5208.81|5208.21|5209.31|5208.71|5209.31|5208.71|5208.81|5208.21|88
1722890760000|2024-08-05 20:46:00|5209.43|5208.83|5209.56|5208.96|5209.56|5208.96|5209.43|5208.83|18
1722890770000|2024-08-05 20:46:10|5209.43|5208.83|5209.06|5208.46|5209.56|5208.96|5209.06|5208.46|46
1722890780000|2024-08-05 20:46:20|5209.18|5208.58|5209.06|5208.46|5209.31|5208.71|5209.06|5208.46|15
1722890790000|2024-08-05 20:46:30|5208.81|5208.21|5209.31|5208.71|5209.31|5208.71|5208.81|5208.21|68
1722890800000|2024-08-05 20:46:40|5209.81|5209.21|5209.81|5209.21|5210.31|5209.71|5209.81|5209.21|106
1722890810000|2024-08-05 20:46:50|5209.68|5209.08|5209.93|5209.33|5209.93|5209.33|5209.56|5208.96|24
1722890820000|2024-08-05 20:47:00|5210.06|5209.46|5209.31|5208.71|5210.06|5209.46|5209.31|5208.71|68
1722890830000|2024-08-05 20:47:10|5209.56|5208.96|5209.56|5208.96|5209.56|5208.96|5209.56|5208.96|12
1722890840000|2024-08-05 20:47:20|5209.43|5208.83|5209.81|5209.21|5209.81|5209.21|5209.31|5208.71|96
1722890850000|2024-08-05 20:47:30|5210.06|5209.46|5210.06|5209.46|5210.06|5209.46|5209.81|5209.21|78
1722890860000|2024-08-05 20:47:40|5210.18|5209.58|5210.81|5210.21|5210.81|5210.21|5210.18|5209.58|41
1722890870000|2024-08-05 20:47:50|5211.06|5210.46|5210.56|5209.96|5211.06|5210.46|5210.56|5209.96|79
1722890880000|2024-08-05 20:48:00|5210.81|5210.21|5211.06|5210.46|5211.06|5210.46|5210.81|5210.21|111
1722890890000|2024-08-05 20:48:10|5211.31|5210.71|5211.06|5210.46|5211.31|5210.71|5210.81|5210.21|156
1722890900000|2024-08-05 20:48:20|5211.18|5210.58|5211.18|5210.58|5211.31|5210.71|5211.06|5210.46|33
1722890910000|2024-08-05 20:48:30|5211.06|5210.46|5211.31|5210.71|5211.31|5210.71|5211.06|5210.46|69
1722890920000|2024-08-05 20:48:40|5211.18|5210.58|5211.06|5210.46|5211.18|5210.58|5211.06|5210.46|25
1722890930000|2024-08-05 20:48:50|5210.93|5210.33|5211.06|5210.46|5211.06|5210.46|5210.81|5210.21|98
1722890940000|2024-08-05 20:49:00|5210.93|5210.33|5210.81|5210.21|5210.93|5210.33|5210.81|5210.21|32
1722890950000|2024-08-05 20:49:10|5210.68|5210.08|5211.31|5210.71|5211.31|5210.71|5210.68|5210.08|67
1722890960000|2024-08-05 20:49:20|5211.43|5210.83|5211.56|5210.96|5211.56|5210.96|5211.43|5210.83|45
1722890970000|2024-08-05 20:49:30|5211.43|5210.83|5211.56|5210.96|5211.56|5210.96|5211.43|5210.83|105
1722890980000|2024-08-05 20:49:40|5211.31|5210.71|5211.31|5210.71|5211.31|5210.71|5211.06|5210.46|78
1722890990000|2024-08-05 20:49:50|5211.18|5210.58|5211.31|5210.71|5211.31|5210.71|5210.81|5210.21|90
1722891000000|2024-08-05 20:50:00|5211.18|5210.58|5211.56|5210.96|5211.56|5210.96|5211.18|5210.58|71
1722891010000|2024-08-05 20:50:10|||||||||26
1722891020000|2024-08-05 20:50:20|5211.31|5210.71|5211.31|5210.71|5211.43|5210.83|5211.06|5210.46|65
1722891030000|2024-08-05 20:50:30|5211.43|5210.83|5211.56|5210.96|5211.56|5210.96|5211.31|5210.71|26
1722891040000|2024-08-05 20:50:40|5211.31|5210.71|5211.31|5210.71|5211.56|5210.96|5211.31|5210.71|92
1722891050000|2024-08-05 20:50:50|||||||||7
1722891060000|2024-08-05 20:51:00|||||||||9
1722891070000|2024-08-05 20:51:10|5211.56|5210.96|5212.31|5211.71|5212.56|5211.96|5211.56|5210.96|111
1722891080000|2024-08-05 20:51:20|5212.06|5211.46|5212.56|5211.96|5213.06|5212.46|5212.06|5211.46|187
1722891090000|2024-08-05 20:51:30|5212.43|5211.83|5212.81|5212.21|5212.81|5212.21|5212.31|5211.71|40
1722891100000|2024-08-05 20:51:40|||||||||23
1722891110000|2024-08-05 20:51:50|||||||||2
1722891120000|2024-08-05 20:52:00|5212.56|5211.96|5212.31|5211.71|5212.56|5211.96|5211.81|5211.21|109
1722891130000|2024-08-05 20:52:10|5212.18|5211.58|5212.06|5211.46|5212.31|5211.71|5212.06|5211.46|16
1722891140000|2024-08-05 20:52:20|5212.18|5211.58|5212.56|5211.96|5212.56|5211.96|5212.06|5211.46|89
1722891150000|2024-08-05 20:52:30|5212.81|5212.21|5212.81|5212.21|5212.81|5212.21|5212.81|5212.21|18
1722891160000|2024-08-05 20:52:40|5212.68|5212.08|5213.06|5212.46|5213.06|5212.46|5212.56|5211.96|49
1722891170000|2024-08-05 20:52:50|5213.18|5212.58|5213.06|5212.46|5213.31|5212.71|5213.06|5212.46|47
1722891180000|2024-08-05 20:53:00|5212.93|5212.33|5212.56|5211.96|5212.93|5212.33|5212.56|5211.96|39
1722891190000|2024-08-05 20:53:10|5212.68|5212.08|5212.81|5212.21|5212.81|5212.21|5212.68|5212.08|15
1722891200000|2024-08-05 20:53:20|||||||||1
1722891210000|2024-08-05 20:53:30|5212.93|5212.33|5212.81|5212.21|5212.93|5212.33|5212.81|5212.21|22
1722891220000|2024-08-05 20:53:40|5212.93|5212.33|5213.06|5212.46|5213.06|5212.46|5212.93|5212.33|11
1722891230000|2024-08-05 20:53:50|||||||||11
1722891240000|2024-08-05 20:54:00|5212.81|5212.21|5212.31|5211.71|5212.81|5212.21|5212.06|5211.46|91
1722891250000|2024-08-05 20:54:10|5212.56|5211.96|5212.81|5212.21|5212.81|5212.21|5211.81|5211.21|181
1722891260000|2024-08-05 20:54:20|5212.68|5212.08|5213.31|5212.71|5213.31|5212.71|5212.68|5212.08|64
1722891270000|2024-08-05 20:54:30|5213.06|5212.46|5213.06|5212.46|5213.31|5212.71|5213.06|5212.46|43
1722891280000|2024-08-05 20:54:40|5212.93|5212.33|5212.81|5212.21|5212.93|5212.33|5212.81|5212.21|18
1722891290000|2024-08-05 20:54:50|5212.93|5212.33|5212.81|5212.21|5212.93|5212.33|5212.81|5212.21|31
1722891300000|2024-08-05 20:55:00|5212.93|5212.33|5213.06|5212.46|5213.06|5212.46|5212.81|5212.21|37
1722891310000|2024-08-05 20:55:10|5213.18|5212.58|5213.56|5212.96|5213.56|5212.96|5213.18|5212.58|149
1722891320000|2024-08-05 20:55:20|5213.68|5213.08|5214.06|5213.46|5214.18|5213.58|5213.68|5213.08|98
1722891330000|2024-08-05 20:55:30|5214.18|5213.58|5215.31|5214.71|5215.31|5214.71|5214.06|5213.46|98
1722891340000|2024-08-05 20:55:40|5215.18|5214.58|5215.31|5214.71|5215.31|5214.71|5215.06|5214.46|49
1722891350000|2024-08-05 20:55:50|5215.18|5214.58|5215.31|5214.71|5215.31|5214.71|5215.06|5214.46|98
1722891360000|2024-08-05 20:56:00|5215.56|5214.96|5215.56|5214.96|5215.56|5214.96|5215.56|5214.96|24
1722891370000|2024-08-05 20:56:10|5215.81|5215.21|5215.81|5215.21|5215.81|5215.21|5215.56|5214.96|198
1722891380000|2024-08-05 20:56:20|5215.68|5215.08|5215.56|5214.96|5215.68|5215.08|5215.06|5214.46|73
1722891390000|2024-08-05 20:56:30|5215.68|5215.08|5215.81|5215.21|5216.06|5215.46|5215.68|5215.08|82
1722891400000|2024-08-05 20:56:40|5215.68|5215.08|5216.31|5215.71|5216.31|5215.71|5215.56|5214.96|48
1722891410000|2024-08-05 20:56:50|5216.56|5215.96|5216.81|5216.21|5217.06|5216.46|5216.06|5215.46|199
1722891420000|2024-08-05 20:57:00|5217.06|5216.46|5216.81|5216.21|5217.06|5216.46|5216.81|5216.21|114
1722891430000|2024-08-05 20:57:10|5217.31|5216.71|5218.06|5217.46|5218.31|5217.71|5216.81|5216.21|804
1722891440000|2024-08-05 20:57:20|5218.31|5217.71|5217.81|5217.21|5218.31|5217.71|5217.81|5217.21|42
1722891450000|2024-08-05 20:57:30|5217.93|5217.33|5217.56|5216.96|5218.06|5217.46|5217.56|5216.96|169
1722891460000|2024-08-05 20:57:40|5216.56|5215.96|5216.56|5215.96|5216.56|5215.96|5216.56|5215.96|170
1722891470000|2024-08-05 20:57:50|5216.43|5215.83|5216.56|5215.96|5216.56|5215.96|5216.31|5215.71|52
1722891480000|2024-08-05 20:58:00|5216.81|5216.21|5216.56|5215.96|5216.81|5216.21|5216.56|5215.96|60
1722891490000|2024-08-05 20:58:10|5216.81|5216.21|5217.56|5216.96|5217.56|5216.96|5216.81|5216.21|114
1722891500000|2024-08-05 20:58:20|5217.68|5217.08|5218.31|5217.71|5218.31|5217.71|5217.68|5217.08|566
1722891510000|2024-08-05 20:58:30|5218.43|5217.83|5218.43|5217.83|5218.43|5217.83|5218.18|5217.58|73
1722891520000|2024-08-05 20:58:40|5218.31|5217.71|5218.06|5217.46|5218.56|5217.96|5217.81|5217.21|137
1722891530000|2024-08-05 20:58:50|5218.18|5217.58|5218.06|5217.46|5218.31|5217.71|5218.06|5217.46|77
1722891540000|2024-08-05 20:59:00|5218.31|5217.71|5218.31|5217.71|5218.31|5217.71|5218.18|5217.58|225
1722891550000|2024-08-05 20:59:10|||||||||6
1722891560000|2024-08-05 20:59:20|5219.31|5218.71|5219.31|5218.71|5219.43|5218.83|5219.06|5218.46|475
1722891570000|2024-08-05 20:59:30|5219.43|5218.83|5219.31|5218.71|5219.56|5218.96|5219.18|5218.58|116
1722891580000|2024-08-05 20:59:40|5219.06|5218.46|5219.06|5218.46|5219.56|5218.96|5219.06|5218.46|131
1722891590000|2024-08-05 20:59:50|5218.68|5218.08|5220.22|5218.72|5220.22|5219.08|5218.68|5218.08|557
1722891600000|2024-08-05 21:00:00|5220.19|5218.69|5219.38|5217.88|5220.19|5218.69|5219.01|5217.51|0
1722891610000|2024-08-05 21:00:10|5219.3|5217.8|5219.45|5217.95|5219.45|5217.95|5218.83|5217.33|0
1722891620000|2024-08-05 21:00:20|5219.38|5217.88|5219.19|5217.69|5219.38|5217.88|5219.16|5217.66|0
1722891630000|2024-08-05 21:00:30|5219.05|5217.55|5219.05|5217.55|5219.19|5217.69|5218.98|5217.48|0
1722891640000|2024-08-05 21:00:40|5219.12|5217.62|5219.23|5217.73|5219.56|5218.06|5219.12|5217.62|0
1722891690000|2024-08-05 21:01:30|5219.05|5217.55|5219.05|5217.55|5219.05|5217.55|5219.05|5217.55|0
1722891700000|2024-08-05 21:01:40|5218.5|5217|5218.72|5217.22|5218.72|5217.22|5218.5|5217|0
1722891720000|2024-08-05 21:02:00|5218.58|5217.08|5218.8|5217.3|5218.8|5217.3|5218.46|5216.96|0
1722891730000|2024-08-05 21:02:10|5218.83|5217.33|5218.24|5216.74|5218.83|5217.33|5218.24|5216.74|0
1722891740000|2024-08-05 21:02:20|5218.32|5216.82|5218.87|5217.37|5218.87|5217.37|5218.32|5216.82|0
1722891760000|2024-08-05 21:02:40|5218.39|5216.89|5218.87|5217.37|5218.87|5217.37|5218.39|5216.89|0
1722891780000|2024-08-05 21:03:00|5218.98|5217.48|5218.43|5216.93|5218.98|5217.48|5218.43|5216.93|0
1722891790000|2024-08-05 21:03:10|5218.39|5216.89|5218.39|5216.89|5218.39|5216.89|5218.39|5216.89|0
1722891810000|2024-08-05 21:03:30|5218.24|5216.74|5218.24|5216.74|5218.24|5216.74|5218.24|5216.74|0
1722891820000|2024-08-05 21:03:40|5218.13|5216.63|5218.28|5216.78|5218.28|5216.78|5218.13|5216.63|0
1722891850000|2024-08-05 21:04:10|5218.13|5216.63|5218.17|5216.67|5218.17|5216.67|5218.13|5216.63|0
1722891870000|2024-08-05 21:04:30|5218.13|5216.63|5218.13|5216.63|5218.13|5216.63|5218.13|5216.63|0
1722891940000|2024-08-05 21:05:40|5218.24|5216.74|5219.08|5217.58|5219.08|5217.58|5218.24|5216.74|0
1722891950000|2024-08-05 21:05:50|5219.27|5217.77|5218.61|5217.11|5219.27|5217.77|5218.61|5217.11|0
1722891960000|2024-08-05 21:06:00|5218.58|5217.08|5218.43|5216.93|5218.58|5217.08|5218.39|5216.89|0
1722891970000|2024-08-05 21:06:10|5218.69|5217.19|5218.65|5217.15|5218.69|5217.19|5218.65|5217.15|0
1722891980000|2024-08-05 21:06:20|5218.39|5216.89|5218.32|5216.82|5218.39|5216.89|5218.32|5216.82|0
1722891990000|2024-08-05 21:06:30|5218.21|5216.71|5218.21|5216.71|5218.21|5216.71|5218.21|5216.71|0
1722892000000|2024-08-05 21:06:40|5218.32|5216.82|5218.17|5216.67|5218.43|5216.93|5218.17|5216.67|0
1722892010000|2024-08-05 21:06:50|5218.1|5216.6|5218.1|5216.6|5218.1|5216.6|5218.1|5216.6|0
1722892040000|2024-08-05 21:07:20|5217.95|5216.45|5217.95|5216.45|5217.95|5216.45|5217.95|5216.45|0
1722892050000|2024-08-05 21:07:30|5217.99|5216.49|5217.8|5216.3|5218.13|5216.63|5217.8|5216.3|0
1722892060000|2024-08-05 21:07:40|5217.77|5216.27|5217.55|5216.05|5217.77|5216.27|5217.55|5216.05|0
1722892070000|2024-08-05 21:07:50|5217.58|5216.08|5217.58|5216.08|5217.58|5216.08|5217.58|5216.08|0
1722892110000|2024-08-05 21:08:30|5217.66|5216.16|5217.66|5216.16|5217.66|5216.16|5217.66|5216.16|0
1722892130000|2024-08-05 21:08:50|5217.8|5216.3|5217.8|5216.3|5217.8|5216.3|5217.8|5216.3|0
1722892150000|2024-08-05 21:09:10|5217.66|5216.16|5217.66|5216.16|5217.66|5216.16|5217.66|5216.16|0
1722892200000|2024-08-05 21:10:00|5217.73|5216.23|5217.66|5216.16|5217.73|5216.23|5217.66|5216.16|0
1722892240000|2024-08-05 21:10:40|5217.73|5216.23|5217.73|5216.23|5217.73|5216.23|5217.73|5216.23|0
1722892250000|2024-08-05 21:10:50|5217.66|5216.16|5217.66|5216.16|5217.66|5216.16|5217.66|5216.16|0
1722892270000|2024-08-05 21:11:10|5217.69|5216.19|5217.69|5216.19|5217.69|5216.19|5217.69|5216.19|0
1722892290000|2024-08-05 21:11:30|5217.73|5216.23|5217.73|5216.23|5217.73|5216.23|5217.73|5216.23|0
1722892320000|2024-08-05 21:12:00|5217.69|5216.19|5217.69|5216.19|5217.69|5216.19|5217.69|5216.19|0
1722892340000|2024-08-05 21:12:20|5217.66|5216.16|5217.73|5216.23|5217.73|5216.23|5217.66|5216.16|0
1722892360000|2024-08-05 21:12:40|5217.66|5216.16|5217.66|5216.16|5217.66|5216.16|5217.66|5216.16|0
1722892370000|2024-08-05 21:12:50|5217.69|5216.19|5217.69|5216.19|5217.69|5216.19|5217.69|5216.19|0
1722892390000|2024-08-05 21:13:10|5217.66|5216.16|5217.66|5216.16|5217.66|5216.16|5217.66|5216.16|0
1722892410000|2024-08-05 21:13:30|5217.69|5216.19|5217.69|5216.19|5217.69|5216.19|5217.69|5216.19|0
1722892420000|2024-08-05 21:13:40|5217.73|5216.23|5217.73|5216.23|5217.73|5216.23|5217.73|5216.23|0
1722892440000|2024-08-05 21:14:00|5217.8|5216.3|5217.8|5216.3|5217.8|5216.3|5217.8|5216.3|0
1722892450000|2024-08-05 21:14:10|5217.84|5216.34|5217.84|5216.34|5217.84|5216.34|5217.84|5216.34|0
1722892470000|2024-08-05 21:14:30|5217.8|5216.3|5217.8|5216.3|5217.8|5216.3|5217.8|5216.3|0
1722892500000|2024-08-05 21:15:00|5217.73|5216.23|5217.73|5216.23|5217.73|5216.23|5217.73|5216.23|0
1722892510000|2024-08-05 21:15:10|5217.55|5216.05|5217.55|5216.05|5217.55|5216.05|5217.55|5216.05|0
1722892520000|2024-08-05 21:15:20|5217.66|5216.16|5217.66|5216.16|5217.66|5216.16|5217.66|5216.16|0
1722892530000|2024-08-05 21:15:30|5217.55|5216.05|5217.55|5216.05|5217.58|5216.08|5217.55|5216.05|0
1722892570000|2024-08-05 21:16:10|5217.62|5216.12|5217.62|5216.12|5217.62|5216.12|5217.62|5216.12|0
1722892580000|2024-08-05 21:16:20|5217.69|5216.19|5217.69|5216.19|5217.69|5216.19|5217.69|5216.19|0
1722892590000|2024-08-05 21:16:30|5217.95|5216.45|5217.95|5216.45|5217.95|5216.45|5217.95|5216.45|0
1722892600000|2024-08-05 21:16:40|5217.69|5216.19|5217.69|5216.19|5217.69|5216.19|5217.69|5216.19|0
1722892610000|2024-08-05 21:16:50|5218.24|5216.74|5217.69|5216.19|5218.24|5216.74|5217.69|5216.19|0
1722892620000|2024-08-05 21:17:00|5217.84|5216.34|5217.84|5216.34|5217.95|5216.45|5217.84|5216.34|0
1722892630000|2024-08-05 21:17:10|5217.88|5216.38|5217.84|5216.34|5217.88|5216.38|5217.84|5216.34|0
1722892640000|2024-08-05 21:17:20|5218.24|5216.74|5218.13|5216.63|5218.24|5216.74|5218.02|5216.52|0
1722892660000|2024-08-05 21:17:40|5217.95|5216.45|5217.95|5216.45|5217.95|5216.45|5217.95|5216.45|0
1722892670000|2024-08-05 21:17:50|5217.88|5216.38|5217.95|5216.45|5217.95|5216.45|5217.88|5216.38|0
1722892680000|2024-08-05 21:18:00|5217.84|5216.34|5217.84|5216.34|5217.84|5216.34|5217.84|5216.34|0
1722892690000|2024-08-05 21:18:10|5217.8|5216.3|5217.69|5216.19|5217.8|5216.3|5217.69|5216.19|0
1722892700000|2024-08-05 21:18:20|5217.77|5216.27|5217.77|5216.27|5217.77|5216.27|5217.77|5216.27|0
1722892710000|2024-08-05 21:18:30|5217.69|5216.19|5217.69|5216.19|5217.69|5216.19|5217.69|5216.19|0
1722892730000|2024-08-05 21:18:50|5217.77|5216.27|5217.77|5216.27|5217.77|5216.27|5217.77|5216.27|0
1722892740000|2024-08-05 21:19:00|5217.73|5216.23|5217.73|5216.23|5217.73|5216.23|5217.73|5216.23|0
1722892760000|2024-08-05 21:19:20|5217.8|5216.3|5217.8|5216.3|5217.8|5216.3|5217.8|5216.3|0
1722892770000|2024-08-05 21:19:30|5217.66|5216.16|5217.66|5216.16|5217.66|5216.16|5217.66|5216.16|0
1722892780000|2024-08-05 21:19:40|5217.55|5216.05|5217.55|5216.05|5217.55|5216.05|5217.55|5216.05|0
1722892790000|2024-08-05 21:19:50|5217.66|5216.16|5217.66|5216.16|5217.66|5216.16|5217.66|5216.16|0
1722892820000|2024-08-05 21:20:20|5217.73|5216.23|5218.06|5216.56|5218.1|5216.6|5217.73|5216.23|0
1722892830000|2024-08-05 21:20:30|5217.81|5216.31|5217.77|5216.27|5217.81|5216.31|5217.77|5216.27|0
1722892840000|2024-08-05 21:20:40|5217.66|5216.16|5217.66|5216.16|5217.66|5216.16|5217.66|5216.16|0
1722892870000|2024-08-05 21:21:10|5217.7|5216.2|5217.62|5216.12|5217.7|5216.2|5217.62|5216.12|0
1722892880000|2024-08-05 21:21:20|5217.75|5216.25|5218.19|5216.69|5218.19|5216.69|5217.75|5216.25|0
1722892890000|2024-08-05 21:21:30|5218.42|5216.92|5218.35|5216.85|5218.42|5216.92|5218.35|5216.85|0
1722892900000|2024-08-05 21:21:40|5218.38|5216.88|5218.38|5216.88|5218.38|5216.88|5218.38|5216.88|0
1722892920000|2024-08-05 21:22:00|5218.53|5217.03|5218.53|5217.03|5218.53|5217.03|5218.53|5217.03|0
1722892970000|2024-08-05 21:22:50|5218.71|5217.21|5218.68|5217.18|5218.71|5217.21|5218.68|5217.18|0
1722892980000|2024-08-05 21:23:00|5218.71|5217.21|5218.71|5217.21|5218.71|5217.21|5218.71|5217.21|0
1722893010000|2024-08-05 21:23:30|5218.68|5217.18|5218.68|5217.18|5218.68|5217.18|5218.68|5217.18|0
1722893040000|2024-08-05 21:24:00|5218.71|5217.21|5218.71|5217.21|5218.71|5217.21|5218.71|5217.21|0
1722893070000|2024-08-05 21:24:30|5218.68|5217.18|5218.57|5217.07|5218.68|5217.18|5218.57|5217.07|0
1722893080000|2024-08-05 21:24:40|5218.53|5217.03|5218.53|5217.03|5218.53|5217.03|5218.53|5217.03|0
1722893110000|2024-08-05 21:25:10|5218.38|5216.88|5218.38|5216.88|5218.38|5216.88|5218.38|5216.88|0
1722893160000|2024-08-05 21:26:00|5218.6|5217.1|5218.35|5216.85|5218.6|5217.1|5218.35|5216.85|0
1722893210000|2024-08-05 21:26:50|5218.53|5217.03|5218.53|5217.03|5218.53|5217.03|5218.53|5217.03|0
1722893240000|2024-08-05 21:27:20|5218.42|5216.92|5218.42|5216.92|5218.42|5216.92|5218.42|5216.92|0
1722893320000|2024-08-05 21:28:40|5218.35|5216.85|5218.35|5216.85|5218.35|5216.85|5218.35|5216.85|0
1722893330000|2024-08-05 21:28:50|5218.46|5216.96|5218.46|5216.96|5218.46|5216.96|5218.46|5216.96|0
1722893350000|2024-08-05 21:29:10|5218.53|5217.03|5218.53|5217.03|5218.53|5217.03|5218.53|5217.03|0
1722893360000|2024-08-05 21:29:20|5218.75|5217.25|5218.75|5217.25|5218.75|5217.25|5218.75|5217.25|0
1722893410000|2024-08-05 21:30:10|5218.79|5217.29|5218.82|5217.32|5218.82|5217.32|5218.79|5217.29|0
1722893440000|2024-08-05 21:30:40|5218.79|5217.29|5218.82|5217.32|5218.82|5217.32|5218.79|5217.29|0
1722893450000|2024-08-05 21:30:50|5218.9|5217.4|5218.9|5217.4|5218.9|5217.4|5218.9|5217.4|0
1722893460000|2024-08-05 21:31:00|5219.08|5217.58|5219.04|5217.54|5219.08|5217.58|5219.04|5217.54|0
1722893470000|2024-08-05 21:31:10|5219.01|5217.51|5219.04|5217.54|5219.04|5217.54|5219.01|5217.51|0
1722893480000|2024-08-05 21:31:20|5219.08|5217.58|5219.08|5217.58|5219.08|5217.58|5219.08|5217.58|0
1722893590000|2024-08-05 21:33:10|5218.97|5217.47|5219.08|5217.58|5219.08|5217.58|5218.97|5217.47|0
1722893610000|2024-08-05 21:33:30|5218.97|5217.47|5218.97|5217.47|5218.97|5217.47|5218.97|5217.47|0
1722893620000|2024-08-05 21:33:40|5219.08|5217.58|5219.08|5217.58|5219.08|5217.58|5219.08|5217.58|0
1722893650000|2024-08-05 21:34:10|5219.38|5217.88|5219.38|5217.88|5219.38|5217.88|5219.38|5217.88|0
1722893670000|2024-08-05 21:34:30|5219.41|5217.91|5219.41|5217.91|5219.41|5217.91|5219.41|5217.91|0
1722893680000|2024-08-05 21:34:40|5219.45|5217.95|5219.45|5217.95|5219.45|5217.95|5219.45|5217.95|0
1722893690000|2024-08-05 21:34:50|5219.38|5217.88|5219.38|5217.88|5219.38|5217.88|5219.38|5217.88|0
1722893700000|2024-08-05 21:35:00|5219.41|5217.91|5219.41|5217.91|5219.41|5217.91|5219.41|5217.91|0
1722893810000|2024-08-05 21:36:50|5219.45|5217.95|5219.45|5217.95|5219.45|5217.95|5219.45|5217.95|0
1722893830000|2024-08-05 21:37:10|5219.49|5217.99|5219.49|5217.99|5219.49|5217.99|5219.49|5217.99|0
1722893840000|2024-08-05 21:37:20|5219.45|5217.95|5219.45|5217.95|5219.45|5217.95|5219.45|5217.95|0
1722893850000|2024-08-05 21:37:30|5219.49|5217.99|5219.49|5217.99|5219.49|5217.99|5219.49|5217.99|0
1722893900000|2024-08-05 21:38:20|5219.99|5218.49|5219.99|5218.49|5219.99|5218.49|5219.99|5218.49|0
1722893910000|2024-08-05 21:38:30|5220.21|5218.71|5219.67|5218.17|5220.21|5218.71|5219.67|5218.17|0
1722893920000|2024-08-05 21:38:40|5219.74|5218.24|5219.74|5218.24|5219.74|5218.24|5219.74|5218.24|0
1722893930000|2024-08-05 21:38:50|5219.67|5218.17|5219.67|5218.17|5219.67|5218.17|5219.67|5218.17|0
1722893940000|2024-08-05 21:39:00|5219.6|5218.1|5219.6|5218.1|5219.6|5218.1|5219.6|5218.1|0
1722893950000|2024-08-05 21:39:10|5219.52|5218.02|5219.52|5218.02|5219.52|5218.02|5219.52|5218.02|0
1722893960000|2024-08-05 21:39:20|5219.63|5218.13|5219.74|5218.24|5219.74|5218.24|5219.63|5218.13|0
1722893970000|2024-08-05 21:39:30|5219.67|5218.17|5219.63|5218.13|5219.67|5218.17|5219.6|5218.1|0
1722893990000|2024-08-05 21:39:50|5219.6|5218.1|5219.6|5218.1|5219.6|5218.1|5219.6|5218.1|0
1722894000000|2024-08-05 21:40:00|5219.63|5218.13|5219.63|5218.13|5219.63|5218.13|5219.63|5218.13|0
1722894010000|2024-08-05 21:40:10|5219.71|5218.21|5219.71|5218.21|5219.71|5218.21|5219.71|5218.21|0
1722894040000|2024-08-05 21:40:40|5219.63|5218.13|5219.6|5218.1|5219.63|5218.13|5219.6|5218.1|0
1722894050000|2024-08-05 21:40:50|5219.63|5218.13|5219.67|5218.17|5219.71|5218.21|5219.63|5218.13|0
1722894080000|2024-08-05 21:41:20|5219.71|5218.21|5219.71|5218.21|5219.71|5218.21|5219.71|5218.21|0
1722894140000|2024-08-05 21:42:20|5219.67|5218.17|5219.71|5218.21|5219.71|5218.21|5219.67|5218.17|0
1722894150000|2024-08-05 21:42:30|5219.88|5218.38|5219.88|5218.38|5219.88|5218.38|5219.88|5218.38|0
1722894200000|2024-08-05 21:43:20|5220.25|5218.75|5220.32|5218.82|5220.32|5218.82|5220.25|5218.75|0
1722894210000|2024-08-05 21:43:30|5220.36|5218.86|5220.73|5219.23|5220.73|5219.23|5220.36|5218.86|0
1722894220000|2024-08-05 21:43:40|5220.62|5219.12|5220.62|5219.12|5220.62|5219.12|5220.62|5219.12|0
1722894230000|2024-08-05 21:43:50|5220.51|5219.01|5220.73|5219.23|5220.73|5219.23|5220.4|5218.9|0
1722894240000|2024-08-05 21:44:00|5220.4|5218.9|5220.43|5218.93|5220.43|5218.93|5220.4|5218.9|0
1722894250000|2024-08-05 21:44:10|5220.54|5219.04|5220.54|5219.04|5220.54|5219.04|5220.54|5219.04|0
1722894260000|2024-08-05 21:44:20|5220.58|5219.08|5220.58|5219.08|5220.58|5219.08|5220.58|5219.08|0
1722894280000|2024-08-05 21:44:40|5220.62|5219.12|5220.62|5219.12|5220.62|5219.12|5220.62|5219.12|0
1722894290000|2024-08-05 21:44:50|5220.66|5219.16|5220.51|5219.01|5220.66|5219.16|5220.51|5219.01|0
1722894300000|2024-08-05 21:45:00|5220.62|5219.12|5220.8|5219.3|5220.8|5219.3|5220.43|5218.93|0
1722894310000|2024-08-05 21:45:10|5220.62|5219.12|5220.62|5219.12|5220.62|5219.12|5220.62|5219.12|0
1722894320000|2024-08-05 21:45:20|5220.54|5219.04|5220.69|5219.19|5220.69|5219.19|5220.54|5219.04|0
1722894340000|2024-08-05 21:45:40|5220.84|5219.34|5220.84|5219.34|5220.84|5219.34|5220.84|5219.34|0
1722894350000|2024-08-05 21:45:50|5220.88|5219.38|5220.95|5219.45|5220.95|5219.45|5220.88|5219.38|0
1722894360000|2024-08-05 21:46:00|5220.99|5219.49|5220.99|5219.49|5220.99|5219.49|5220.99|5219.49|0
1722894370000|2024-08-05 21:46:10|5220.84|5219.34|5220.91|5219.41|5220.91|5219.41|5220.84|5219.34|0
1722894380000|2024-08-05 21:46:20|5220.88|5219.38|5220.84|5219.34|5220.91|5219.41|5220.84|5219.34|0
1722894390000|2024-08-05 21:46:30|5220.8|5219.3|5220.88|5219.38|5220.88|5219.38|5220.8|5219.3|0
1722894400000|2024-08-05 21:46:40|5220.84|5219.34|5220.88|5219.38|5220.88|5219.38|5220.84|5219.34|0
1722894460000|2024-08-05 21:47:40|5220.84|5219.34|5220.88|5219.38|5220.88|5219.38|5220.84|5219.34|0
1722894470000|2024-08-05 21:47:50|5220.77|5219.27|5220.77|5219.27|5220.77|5219.27|5220.77|5219.27|0
1722894480000|2024-08-05 21:48:00|5220.88|5219.38|5220.84|5219.34|5220.88|5219.38|5220.84|5219.34|0
1722894490000|2024-08-05 21:48:10|5220.88|5219.38|5220.88|5219.38|5220.88|5219.38|5220.88|5219.38|0
1722894500000|2024-08-05 21:48:20|5221.02|5219.52|5221.02|5219.52|5221.02|5219.52|5221.02|5219.52|0
1722894520000|2024-08-05 21:48:40|5220.99|5219.49|5221.02|5219.52|5221.02|5219.52|5220.99|5219.49|0
1722894530000|2024-08-05 21:48:50|5221.06|5219.56|5221.06|5219.56|5221.06|5219.56|5221.06|5219.56|0
1722894640000|2024-08-05 21:50:40|5221.1|5219.6|5221.1|5219.6|5221.1|5219.6|5221.1|5219.6|0
1722894660000|2024-08-05 21:51:00|5221.21|5219.71|5221.24|5219.74|5221.24|5219.74|5221.21|5219.71|0
1722894670000|2024-08-05 21:51:10|5221.28|5219.78|5221.28|5219.78|5221.28|5219.78|5221.28|5219.78|0
1722894710000|2024-08-05 21:51:50|5221.21|5219.71|5221.21|5219.71|5221.21|5219.71|5221.21|5219.71|0
1722894720000|2024-08-05 21:52:00|5221.13|5219.63|5221.28|5219.78|5221.28|5219.78|5221.13|5219.63|0
1722894740000|2024-08-05 21:52:20|5221.32|5219.82|5221.32|5219.82|5221.32|5219.82|5221.32|5219.82|0
1722894760000|2024-08-05 21:52:40|5221.57|5220.07|5221.1|5219.6|5221.57|5220.07|5221.1|5219.6|0
1722894770000|2024-08-05 21:52:50|5221.69|5220.19|5221.69|5220.19|5221.69|5220.19|5221.69|5220.19|0
1722894780000|2024-08-05 21:53:00|5221.72|5220.22|5221.57|5220.07|5221.72|5220.22|5221.57|5220.07|0
1722894790000|2024-08-05 21:53:10|5221.54|5220.04|5221.57|5220.07|5221.57|5220.07|5221.54|5220.04|0
1722894820000|2024-08-05 21:53:40|5221.5|5220|5221.5|5220|5221.5|5220|5221.5|5220|0
1722894830000|2024-08-05 21:53:50|5221.7|5220.2|5221.97|5220.47|5221.97|5220.47|5221.7|5220.2|0
1722894850000|2024-08-05 21:54:10|5221.87|5220.37|5221.87|5220.37|5221.87|5220.37|5221.87|5220.37|0
1722894860000|2024-08-05 21:54:20|5221.91|5220.41|5221.84|5220.34|5221.99|5220.49|5221.84|5220.34|0
1722894870000|2024-08-05 21:54:30|5221.91|5220.41|5221.91|5220.41|5221.91|5220.41|5221.91|5220.41|0
1722894880000|2024-08-05 21:54:40|5221.87|5220.37|5221.91|5220.41|5221.91|5220.41|5221.87|5220.37|0
1722894890000|2024-08-05 21:54:50|5221.99|5220.49|5221.99|5220.49|5221.99|5220.49|5221.99|5220.49|0
1722894900000|2024-08-05 21:55:00|5222.06|5220.56|5222.06|5220.56|5222.06|5220.56|5222.06|5220.56|0
1722894910000|2024-08-05 21:55:10|5222.02|5220.52|5222.02|5220.52|5222.02|5220.52|5222.02|5220.52|0
1722894950000|2024-08-05 21:55:50|5222.06|5220.56|5222.06|5220.56|5222.06|5220.56|5222.06|5220.56|0
1722894960000|2024-08-05 21:56:00|5222.13|5220.63|5222.43|5220.93|5222.46|5220.96|5222.13|5220.63|0
1722894970000|2024-08-05 21:56:10|5222.13|5220.63|5222.13|5220.63|5222.13|5220.63|5222.13|5220.63|0
1722894980000|2024-08-05 21:56:20|5222.43|5220.93|5222.43|5220.93|5222.43|5220.93|5222.43|5220.93|0
1722894990000|2024-08-05 21:56:30|5222.24|5220.74|5222.24|5220.74|5222.24|5220.74|5222.24|5220.74|0
1722895020000|2024-08-05 21:57:00|5222.17|5220.67|5222.17|5220.67|5222.17|5220.67|5222.17|5220.67|0
1722895080000|2024-08-05 21:58:00|5221.99|5220.49|5221.99|5220.49|5221.99|5220.49|5221.99|5220.49|0
1722895090000|2024-08-05 21:58:10|5222.21|5220.71|5222.39|5220.89|5222.39|5220.89|5222.21|5220.71|0
1722895100000|2024-08-05 21:58:20|5222.43|5220.93|5222.43|5220.93|5222.43|5220.93|5222.43|5220.93|0
1722895110000|2024-08-05 21:58:30|5222.39|5220.89|5222.39|5220.89|5222.43|5220.93|5222.39|5220.89|0
1722895150000|2024-08-05 21:59:10|5222.43|5220.93|5222.43|5220.93|5222.43|5220.93|5222.43|5220.93|0
1722895180000|2024-08-05 21:59:40|5222.39|5220.89|5222.39|5220.89|5222.39|5220.89|5222.39|5220.89|0
1722895190000|2024-08-05 21:59:50|5222.54|5221.04|5222.45|5220.95|5222.54|5221.04|5222.35|5220.85|0
1722895200000|2024-08-05 22:00:00|5222.78|5221.28|5225.73|5225.13|5226.48|5225.88|5222.78|5221.28|466
1722895210000|2024-08-05 22:00:10|5226.23|5225.63|5226.23|5225.63|5226.23|5225.63|5225.86|5225.26|105
1722895220000|2024-08-05 22:00:20|5226.36|5225.76|5226.36|5225.76|5226.36|5225.76|5225.86|5225.26|88
1722895230000|2024-08-05 22:00:30|5229.73|5229.13|5229.23|5228.63|5230.86|5230.26|5228.23|5227.63|607
1722895240000|2024-08-05 22:00:40|5229.36|5228.76|5232.73|5232.13|5232.86|5232.26|5229.36|5228.76|151
1722895250000|2024-08-05 22:00:50|5232.98|5232.38|5229.86|5229.26|5233.36|5232.76|5229.23|5228.63|282
1722895260000|2024-08-05 22:01:00|5229.11|5228.51|5227.36|5226.76|5229.11|5228.51|5226.73|5226.13|282
1722895270000|2024-08-05 22:01:10|5227.11|5226.51|5227.11|5226.51|5228.36|5227.76|5226.23|5225.63|181
1722895280000|2024-08-05 22:01:20|5227.23|5226.63|5225.73|5225.13|5227.23|5226.63|5224.36|5223.76|72
1722895290000|2024-08-05 22:01:30|5225.61|5225.01|5224.73|5224.13|5226.23|5225.63|5224.73|5224.13|50
1722895300000|2024-08-05 22:01:40|5224.61|5224.01|5225.36|5224.76|5225.61|5225.01|5223.61|5223.01|158
1722895310000|2024-08-05 22:01:50|5225.48|5224.88|5225.48|5224.88|5228.11|5227.51|5224.98|5224.38|268
1722895320000|2024-08-05 22:02:00|5225.73|5225.13|5226.48|5225.88|5228.11|5227.51|5225.73|5225.13|120
1722895330000|2024-08-05 22:02:10|5226.86|5226.26|5227.61|5227.01|5228.73|5228.13|5226.48|5225.88|143
1722895340000|2024-08-05 22:02:20|5227.11|5226.51|5228.36|5227.76|5228.36|5227.76|5227.11|5226.51|59
1722895350000|2024-08-05 22:02:30|5227.98|5227.38|5229.73|5229.13|5229.73|5229.13|5227.98|5227.38|61
1722895360000|2024-08-05 22:02:40|5229.86|5229.26|5228.23|5227.63|5229.86|5229.26|5227.73|5227.13|62
1722895370000|2024-08-05 22:02:50|5227.73|5227.13|5227.73|5227.13|5228.61|5228.01|5227.73|5227.13|15
1722895380000|2024-08-05 22:03:00|5227.61|5227.01|5228.23|5227.63|5228.23|5227.63|5227.61|5227.01|22
1722895390000|2024-08-05 22:03:10|5228.11|5227.51|5228.86|5228.26|5228.86|5228.26|5227.98|5227.38|32
1722895400000|2024-08-05 22:03:20|5228.73|5228.13|5230.11|5229.51|5230.11|5229.51|5228.73|5228.13|46
1722895410000|2024-08-05 22:03:30|5229.73|5229.13|5229.98|5229.38|5229.98|5229.38|5229.61|5229.01|31
1722895420000|2024-08-05 22:03:40|5229.86|5229.26|5229.73|5229.13|5230.11|5229.51|5229.73|5229.13|26
1722895430000|2024-08-05 22:03:50|5229.61|5229.01|5228.48|5227.88|5229.98|5229.38|5228.48|5227.88|86
1722895440000|2024-08-05 22:04:00|5228.98|5228.38|5230.11|5229.51|5230.23|5229.63|5228.48|5227.88|116
1722895450000|2024-08-05 22:04:10|5229.98|5229.38|5228.98|5228.38|5231.36|5230.76|5228.98|5228.38|317
1722895460000|2024-08-05 22:04:20|5229.11|5228.51|5227.48|5226.88|5229.48|5228.88|5227.36|5226.76|78
1722895470000|2024-08-05 22:04:30|5227.61|5227.01|5228.86|5228.26|5228.98|5228.38|5227.23|5226.63|70
1722895480000|2024-08-05 22:04:40|5228.98|5228.38|5229.23|5228.63|5229.23|5228.63|5227.98|5227.38|38
1722895490000|2024-08-05 22:04:50|5229.36|5228.76|5230.48|5229.88|5230.48|5229.88|5228.98|5228.38|47
1722895500000|2024-08-05 22:05:00|5230.61|5230.01|5230.48|5229.88|5230.86|5230.26|5229.73|5229.13|41
1722895510000|2024-08-05 22:05:10|5230.36|5229.76|5231.73|5231.13|5231.98|5231.38|5230.36|5229.76|257
1722895520000|2024-08-05 22:05:20|5231.86|5231.26|5232.23|5231.63|5232.36|5231.76|5231.73|5231.13|147
1722895530000|2024-08-05 22:05:30|5232.11|5231.51|5232.73|5232.13|5232.86|5232.26|5230.98|5230.38|78
1722895540000|2024-08-05 22:05:40|5232.61|5232.01|5233.48|5232.88|5233.48|5232.88|5232.11|5231.51|117
1722895550000|2024-08-05 22:05:50|5233.36|5232.76|5235.86|5235.26|5236.23|5235.63|5233.36|5232.76|193
1722895560000|2024-08-05 22:06:00|5235.73|5235.13|5236.36|5235.76|5236.61|5236.01|5235.48|5234.88|104
1722895570000|2024-08-05 22:06:10|5236.61|5236.01|5236.86|5236.26|5236.98|5236.38|5236.36|5235.76|92
1722895580000|2024-08-05 22:06:20|5236.98|5236.38|5238.36|5237.76|5238.36|5237.76|5236.98|5236.38|122
1722895590000|2024-08-05 22:06:30|5237.98|5237.38|5238.98|5238.38|5239.11|5238.51|5237.98|5237.38|114
1722895600000|2024-08-05 22:06:40|5238.86|5238.26|5239.48|5238.88|5239.86|5239.26|5238.86|5238.26|180
1722895610000|2024-08-05 22:06:50|5239.36|5238.76|5237.98|5237.38|5239.48|5238.88|5236.98|5236.38|170
1722895620000|2024-08-05 22:07:00|5238.11|5237.51|5237.98|5237.38|5238.73|5238.13|5237.86|5237.26|44
1722895630000|2024-08-05 22:07:10|5237.86|5237.26|5237.73|5237.13|5239.11|5238.51|5237.73|5237.13|208
1722895640000|2024-08-05 22:07:20|5237.98|5237.38|5236.73|5236.13|5238.11|5237.51|5236.73|5236.13|94
1722895650000|2024-08-05 22:07:30|5236.61|5236.01|5235.98|5235.38|5236.73|5236.13|5235.73|5235.13|69
1722895660000|2024-08-05 22:07:40|5236.11|5235.51|5236.11|5235.51|5236.73|5236.13|5235.36|5234.76|56
1722895670000|2024-08-05 22:07:50|5236.23|5235.63|5236.61|5236.01|5236.73|5236.13|5236.23|5235.63|27
1722895680000|2024-08-05 22:08:00|5236.23|5235.63|5236.23|5235.63|5236.36|5235.76|5235.86|5235.26|27
1722895690000|2024-08-05 22:08:10|5236.11|5235.51|5236.23|5235.63|5236.36|5235.76|5235.61|5235.01|65
1722895700000|2024-08-05 22:08:20|5235.98|5235.38|5236.36|5235.76|5236.36|5235.76|5235.36|5234.76|78
1722895710000|2024-08-05 22:08:30|5236.48|5235.88|5236.36|5235.76|5236.48|5235.88|5235.98|5235.38|27
1722895720000|2024-08-05 22:08:40|5236.61|5236.01|5236.98|5236.38|5236.98|5236.38|5236.61|5236.01|37
1722895730000|2024-08-05 22:08:50|5236.86|5236.26|5237.98|5237.38|5237.98|5237.38|5236.86|5236.26|123
1722895740000|2024-08-05 22:09:00|5238.11|5237.51|5237.23|5236.63|5238.11|5237.51|5236.98|5236.38|59
1722895750000|2024-08-05 22:09:10|5237.11|5236.51|5236.61|5236.01|5237.11|5236.51|5236.23|5235.63|55
1722895760000|2024-08-05 22:09:20|5236.98|5236.38|5236.98|5236.38|5237.11|5236.51|5236.48|5235.88|34
1722895770000|2024-08-05 22:09:30|5237.11|5236.51|5236.86|5236.26|5237.48|5236.88|5236.86|5236.26|20
1722895780000|2024-08-05 22:09:40|5236.73|5236.13|5237.11|5236.51|5237.11|5236.51|5235.86|5235.26|47
1722895790000|2024-08-05 22:09:50|5236.98|5236.38|5237.36|5236.76|5237.73|5237.13|5236.98|5236.38|20
1722895800000|2024-08-05 22:10:00|5237.48|5236.88|5238.48|5237.88|5238.48|5237.88|5237.48|5236.88|52
1722895810000|2024-08-05 22:10:10|5238.73|5238.13|5238.48|5237.88|5238.73|5238.13|5237.61|5237.01|109
1722895820000|2024-08-05 22:10:20|5238.98|5238.38|5241.23|5240.63|5241.73|5241.13|5238.73|5238.13|218
1722895830000|2024-08-05 22:10:30|5240.98|5240.38|5240.61|5240.01|5241.11|5240.51|5239.86|5239.26|95
1722895840000|2024-08-05 22:10:40|5240.86|5240.26|5240.36|5239.76|5240.86|5240.26|5240.23|5239.63|26
1722895850000|2024-08-05 22:10:50|5240.48|5239.88|5240.23|5239.63|5240.98|5240.38|5240.11|5239.51|42
1722895860000|2024-08-05 22:11:00|5240.36|5239.76|5239.86|5239.26|5240.36|5239.76|5239.86|5239.26|24
1722895870000|2024-08-05 22:11:10|5239.73|5239.13|5238.98|5238.38|5240.36|5239.76|5238.48|5237.88|79
1722895880000|2024-08-05 22:11:20|5238.86|5238.26|5238.73|5238.13|5239.11|5238.51|5238.73|5238.13|16
1722895890000|2024-08-05 22:11:30|5238.98|5238.38|5239.36|5238.76|5239.48|5238.88|5238.73|5238.13|34
1722895900000|2024-08-05 22:11:40|5239.61|5239.01|5239.73|5239.13|5239.86|5239.26|5239.61|5239.01|19
1722895910000|2024-08-05 22:11:50|5239.86|5239.26|5239.98|5239.38|5240.11|5239.51|5239.61|5239.01|47
1722895920000|2024-08-05 22:12:00|5239.73|5239.13|5238.98|5238.38|5239.86|5239.26|5238.36|5237.76|66
1722895930000|2024-08-05 22:12:10|5238.86|5238.26|5238.98|5238.38|5239.98|5239.38|5238.11|5237.51|85
1722895940000|2024-08-05 22:12:20|5239.11|5238.51|5238.98|5238.38|5239.23|5238.63|5238.98|5238.38|17
1722895950000|2024-08-05 22:12:30|5238.86|5238.26|5238.98|5238.38|5239.36|5238.76|5238.73|5238.13|57
1722895960000|2024-08-05 22:12:40|5239.11|5238.51|5239.23|5238.63|5239.36|5238.76|5239.11|5238.51|11
1722895970000|2024-08-05 22:12:50|5239.36|5238.76|5238.11|5237.51|5239.36|5238.76|5237.73|5237.13|113
1722895980000|2024-08-05 22:13:00|5237.98|5237.38|5237.86|5237.26|5238.11|5237.51|5237.73|5237.13|35
1722895990000|2024-08-05 22:13:10|5237.61|5237.01|5237.73|5237.13|5237.98|5237.38|5237.61|5237.01|19
1722896000000|2024-08-05 22:13:20|5237.61|5237.01|5237.86|5237.26|5238.11|5237.51|5237.61|5237.01|33
1722896010000|2024-08-05 22:13:30|5237.73|5237.13|5237.86|5237.26|5237.86|5237.26|5237.73|5237.13|12
1722896020000|2024-08-05 22:13:40|5237.73|5237.13|5236.98|5236.38|5238.11|5237.51|5236.48|5235.88|110
1722896030000|2024-08-05 22:13:50|5237.11|5236.51|5237.48|5236.88|5237.48|5236.88|5236.86|5236.26|27
1722896040000|2024-08-05 22:14:00|5237.61|5237.01|5237.73|5237.13|5237.73|5237.13|5237.11|5236.51|45
1722896050000|2024-08-05 22:14:10|5237.61|5237.01|5236.73|5236.13|5237.61|5237.01|5236.48|5235.88|83
1722896060000|2024-08-05 22:14:20|5236.86|5236.26|5237.73|5237.13|5237.73|5237.13|5236.86|5236.26|68
1722896070000|2024-08-05 22:14:30|5237.61|5237.01|5237.11|5236.51|5237.73|5237.13|5237.11|5236.51|50
1722896080000|2024-08-05 22:14:40|5237.23|5236.63|5236.36|5235.76|5237.23|5236.63|5236.36|5235.76|29
1722896090000|2024-08-05 22:14:50|5236.48|5235.88|5237.23|5236.63|5237.23|5236.63|5236.48|5235.88|62
1722896100000|2024-08-05 22:15:00|5237.36|5236.76|5237.48|5236.88|5237.48|5236.88|5237.11|5236.51|67
1722896110000|2024-08-05 22:15:10|5237.36|5236.76|5236.98|5236.38|5237.61|5237.01|5236.98|5236.38|15
1722896120000|2024-08-05 22:15:20|5236.86|5236.26|5236.86|5236.26|5237.11|5236.51|5236.86|5236.26|15
1722896130000|2024-08-05 22:15:30|5236.98|5236.38|5237.11|5236.51|5237.11|5236.51|5236.98|5236.38|12
1722896140000|2024-08-05 22:15:40|5236.98|5236.38|5236.98|5236.38|5237.11|5236.51|5236.98|5236.38|20
1722896150000|2024-08-05 22:15:50|5237.11|5236.51|5237.23|5236.63|5237.36|5236.76|5237.11|5236.51|7
1722896160000|2024-08-05 22:16:00|5237.36|5236.76|5237.61|5237.01|5237.61|5237.01|5237.36|5236.76|20
1722896170000|2024-08-05 22:16:10|5237.73|5237.13|5237.73|5237.13|5237.86|5237.26|5237.61|5237.01|9
1722896180000|2024-08-05 22:16:20|5237.61|5237.01|5237.86|5237.26|5237.86|5237.26|5237.48|5236.88|40
1722896190000|2024-08-05 22:16:30|5237.98|5237.38|5237.98|5237.38|5237.98|5237.38|5237.86|5237.26|19
1722896200000|2024-08-05 22:16:40|5237.86|5237.26|5238.36|5237.76|5238.48|5237.88|5237.86|5237.26|80
1722896210000|2024-08-05 22:16:50|5238.23|5237.63|5238.48|5237.88|5238.48|5237.88|5238.23|5237.63|9
1722896220000|2024-08-05 22:17:00|5238.73|5238.13|5238.48|5237.88|5238.73|5238.13|5238.36|5237.76|28
1722896230000|2024-08-05 22:17:10|5238.36|5237.76|5238.61|5238.01|5238.61|5238.01|5238.36|5237.76|6
1722896240000|2024-08-05 22:17:20|5238.73|5238.13|5238.73|5238.13|5238.86|5238.26|5238.73|5238.13|10
1722896250000|2024-08-05 22:17:30|5238.61|5238.01|5238.86|5238.26|5238.86|5238.26|5238.61|5238.01|25
1722896260000|2024-08-05 22:17:40|5238.98|5238.38|5238.98|5238.38|5238.98|5238.38|5238.86|5238.26|25
1722896270000|2024-08-05 22:17:50|5238.86|5238.26|5239.23|5238.63|5239.23|5238.63|5238.86|5238.26|49
1722896280000|2024-08-05 22:18:00|5239.11|5238.51|5238.61|5238.01|5239.23|5238.63|5238.11|5237.51|92
1722896290000|2024-08-05 22:18:10|5238.36|5237.76|5237.23|5236.63|5238.36|5237.76|5236.61|5236.01|58
1722896300000|2024-08-05 22:18:20|5237.11|5236.51|5237.48|5236.88|5237.48|5236.88|5236.98|5236.38|28
1722896310000|2024-08-05 22:18:30|5237.98|5237.38|5238.86|5238.26|5238.86|5238.26|5237.86|5237.26|34
1722896320000|2024-08-05 22:18:40|5238.73|5238.13|5238.98|5238.38|5238.98|5238.38|5238.61|5238.01|7
1722896330000|2024-08-05 22:18:50|5238.36|5237.76|5237.73|5237.13|5238.36|5237.76|5237.23|5236.63|91
1722896340000|2024-08-05 22:19:00|5237.86|5237.26|5238.36|5237.76|5238.36|5237.76|5237.86|5237.26|18
1722896350000|2024-08-05 22:19:10|5238.48|5237.88|5238.48|5237.88|5238.61|5238.01|5238.48|5237.88|6
1722896360000|2024-08-05 22:19:20|5238.61|5238.01|5239.36|5238.76|5239.36|5238.76|5238.61|5238.01|22
1722896370000|2024-08-05 22:19:30|5239.23|5238.63|5241.61|5241.01|5241.73|5241.13|5239.23|5238.63|127
1722896380000|2024-08-05 22:19:40|5241.73|5241.13|5241.36|5240.76|5241.98|5241.38|5241.11|5240.51|116
1722896390000|2024-08-05 22:19:50|5241.23|5240.63|5241.36|5240.76|5241.61|5241.01|5241.11|5240.51|40
1722896400000|2024-08-05 22:20:00|5241.23|5240.63|5242.11|5241.51|5242.36|5241.76|5241.23|5240.63|56
1722896410000|2024-08-05 22:20:10|5242.23|5241.63|5243.11|5242.51|5243.11|5242.51|5242.11|5241.51|82
1722896420000|2024-08-05 22:20:20|5242.98|5242.38|5244.61|5244.01|5244.61|5244.01|5242.98|5242.38|140
1722896430000|2024-08-05 22:20:30|5244.23|5243.63|5244.36|5243.76|5245.48|5244.88|5244.11|5243.51|173
1722896440000|2024-08-05 22:20:40|5243.86|5243.26|5243.11|5242.51|5243.86|5243.26|5243.11|5242.51|89
1722896450000|2024-08-05 22:20:50|5242.98|5242.38|5242.86|5242.26|5243.11|5242.51|5242.86|5242.26|18
1722896460000|2024-08-05 22:21:00|5242.73|5242.13|5243.11|5242.51|5243.11|5242.51|5242.48|5241.88|67
1722896470000|2024-08-05 22:21:10|5242.98|5242.38|5242.23|5241.63|5242.98|5242.38|5242.11|5241.51|38
1722896480000|2024-08-05 22:21:20|5242.86|5242.26|5242.36|5241.76|5242.98|5242.38|5241.98|5241.38|79
1722896490000|2024-08-05 22:21:30|5242.23|5241.63|5242.86|5242.26|5243.11|5242.51|5242.23|5241.63|42
1722896500000|2024-08-05 22:21:40|5242.73|5242.13|5242.23|5241.63|5242.73|5242.13|5242.23|5241.63|12
1722896510000|2024-08-05 22:21:50|5242.86|5242.26|5241.86|5241.26|5242.98|5242.38|5241.86|5241.26|35
1722896520000|2024-08-05 22:22:00|5241.73|5241.13|5242.11|5241.51|5242.36|5241.76|5241.61|5241.01|26
1722896530000|2024-08-05 22:22:10|5242.36|5241.76|5242.61|5242.01|5242.73|5242.13|5242.36|5241.76|34
1722896540000|2024-08-05 22:22:20|5242.73|5242.13|5242.98|5242.38|5242.98|5242.38|5242.61|5242.01|19
1722896550000|2024-08-05 22:22:30|5243.36|5242.76|5243.86|5243.26|5243.86|5243.26|5243.36|5242.76|85
1722896560000|2024-08-05 22:22:40|5243.73|5243.13|5242.98|5242.38|5243.73|5243.13|5242.98|5242.38|7
1722896570000|2024-08-05 22:22:50|5243.11|5242.51|5240.98|5240.38|5243.11|5242.51|5240.98|5240.38|97
1722896580000|2024-08-05 22:23:00|5241.36|5240.76|5240.61|5240.01|5241.36|5240.76|5240.61|5240.01|39
1722896590000|2024-08-05 22:23:10|5240.73|5240.13|5241.73|5241.13|5241.86|5241.26|5240.73|5240.13|31
1722896600000|2024-08-05 22:23:20|5241.86|5241.26|5241.48|5240.88|5241.86|5241.26|5241.23|5240.63|30
1722896610000|2024-08-05 22:23:30|5241.36|5240.76|5241.73|5241.13|5242.11|5241.51|5241.36|5240.76|18
1722896620000|2024-08-05 22:23:40|5241.48|5240.88|5241.11|5240.51|5241.98|5241.38|5241.11|5240.51|18
1722896630000|2024-08-05 22:23:50|5240.86|5240.26|5242.23|5241.63|5242.23|5241.63|5240.86|5240.26|25
1722896640000|2024-08-05 22:24:00|5242.11|5241.51|5242.23|5241.63|5242.61|5242.01|5242.11|5241.51|33
1722896650000|2024-08-05 22:24:10|5241.73|5241.13|5241.73|5241.13|5241.73|5241.13|5241.23|5240.63|16
1722896660000|2024-08-05 22:24:20|5241.61|5241.01|5241.86|5241.26|5241.98|5241.38|5241.61|5241.01|6
1722896670000|2024-08-05 22:24:30|5241.73|5241.13|5242.23|5241.63|5242.23|5241.63|5241.61|5241.01|12
1722896680000|2024-08-05 22:24:40|5242.36|5241.76|5242.48|5241.88|5242.61|5242.01|5242.23|5241.63|15
1722896690000|2024-08-05 22:24:50|5242.36|5241.76|5242.86|5242.26|5242.86|5242.26|5242.36|5241.76|5
1722896700000|2024-08-05 22:25:00|5243.23|5242.63|5244.36|5243.76|5244.36|5243.76|5243.23|5242.63|72
1722896710000|2024-08-05 22:25:10|5243.98|5243.38|5245.11|5244.51|5246.11|5245.51|5243.61|5243.01|258
1722896720000|2024-08-05 22:25:20|5245.23|5244.63|5244.98|5244.38|5245.23|5244.63|5244.86|5244.26|49
1722896730000|2024-08-05 22:25:30|5244.86|5244.26|5243.23|5242.63|5244.86|5244.26|5243.23|5242.63|53
1722896740000|2024-08-05 22:25:40|5243.36|5242.76|5243.11|5242.51|5243.98|5243.38|5243.11|5242.51|44
1722896750000|2024-08-05 22:25:50|5243.23|5242.63|5243.11|5242.51|5243.23|5242.63|5242.73|5242.13|23
1722896760000|2024-08-05 22:26:00|5242.98|5242.38|5242.86|5242.26|5244.23|5243.63|5242.86|5242.26|93
1722896770000|2024-08-05 22:26:10|5242.98|5242.38|5243.11|5242.51|5243.23|5242.63|5242.86|5242.26|58
1722896780000|2024-08-05 22:26:20|5242.98|5242.38|5242.48|5241.88|5243.36|5242.76|5242.36|5241.76|66
1722896790000|2024-08-05 22:26:30|5242.61|5242.01|5242.11|5241.51|5242.61|5242.01|5242.11|5241.51|32
1722896800000|2024-08-05 22:26:40|5241.86|5241.26|5242.36|5241.76|5242.36|5241.76|5241.61|5241.01|53
1722896810000|2024-08-05 22:26:50|5242.23|5241.63|5241.11|5240.51|5242.23|5241.63|5240.98|5240.38|26
1722896820000|2024-08-05 22:27:00|5241.23|5240.63|5241.23|5240.63|5241.61|5241.01|5240.86|5240.26|24
1722896830000|2024-08-05 22:27:10|5241.36|5240.76|5241.11|5240.51|5241.36|5240.76|5241.11|5240.51|14
1722896840000|2024-08-05 22:27:20|5241.23|5240.63|5241.11|5240.51|5241.23|5240.63|5240.86|5240.26|32
1722896850000|2024-08-05 22:27:30|5240.98|5240.38|5241.11|5240.51|5241.11|5240.51|5240.98|5240.38|30
1722896860000|2024-08-05 22:27:40|5241.23|5240.63|5241.36|5240.76|5241.36|5240.76|5241.11|5240.51|7
1722896870000|2024-08-05 22:27:50|5241.61|5241.01|5241.61|5241.01|5241.61|5241.01|5241.61|5241.01|9
1722896880000|2024-08-05 22:28:00|5241.48|5240.88|5241.86|5241.26|5241.86|5241.26|5241.36|5240.76|17
1722896890000|2024-08-05 22:28:10|5242.11|5241.51|5241.98|5241.38|5242.11|5241.51|5241.61|5241.01|28
1722896900000|2024-08-05 22:28:20|5242.11|5241.51|5242.23|5241.63|5242.36|5241.76|5241.98|5241.38|22
1722896910000|2024-08-05 22:28:30|5242.11|5241.51|5241.98|5241.38|5242.11|5241.51|5241.86|5241.26|7
1722896920000|2024-08-05 22:28:40|5242.11|5241.51|5241.98|5241.38|5242.11|5241.51|5241.61|5241.01|68
1722896930000|2024-08-05 22:28:50|5241.86|5241.26|5242.61|5242.01|5242.61|5242.01|5241.86|5241.26|50
1722896940000|2024-08-05 22:29:00|5242.73|5242.13|5241.73|5241.13|5242.86|5242.26|5241.73|5241.13|49
1722896950000|2024-08-05 22:29:10|5241.86|5241.26|5241.86|5241.26|5242.11|5241.51|5241.86|5241.26|8
1722896960000|2024-08-05 22:29:20|5241.61|5241.01|5241.61|5241.01|5241.86|5241.26|5241.61|5241.01|6
1722896970000|2024-08-05 22:29:30|5241.48|5240.88|5241.23|5240.63|5241.61|5241.01|5240.98|5240.38|28
1722896980000|2024-08-05 22:29:40|5241.36|5240.76|5241.61|5241.01|5241.61|5241.01|5241.36|5240.76|19
1722896990000|2024-08-05 22:29:50|5241.48|5240.88|5241.36|5240.76|5241.61|5241.01|5241.11|5240.51|13
1722897000000|2024-08-05 22:30:00|5242.48|5241.88|5242.11|5241.51|5242.73|5242.13|5242.11|5241.51|86
1722897010000|2024-08-05 22:30:10|5242.23|5241.63|5242.73|5242.13|5243.23|5242.63|5242.23|5241.63|85
1722897020000|2024-08-05 22:30:20|5242.86|5242.26|5242.23|5241.63|5243.23|5242.63|5242.23|5241.63|45
1722897030000|2024-08-05 22:30:30|5242.11|5241.51|5238.48|5237.88|5242.11|5241.51|5238.11|5237.51|247
1722897040000|2024-08-05 22:30:40|5238.86|5238.26|5238.11|5237.51|5239.11|5238.51|5237.86|5237.26|59
1722897050000|2024-08-05 22:30:50|5237.61|5237.01|5237.73|5237.13|5237.98|5237.38|5236.98|5236.38|115
1722897060000|2024-08-05 22:31:00|5237.61|5237.01|5236.23|5235.63|5237.61|5237.01|5236.23|5235.63|102
1722897070000|2024-08-05 22:31:10|5236.11|5235.51|5238.86|5238.26|5239.11|5238.51|5236.11|5235.51|78
1722897080000|2024-08-05 22:31:20|5238.73|5238.13|5239.36|5238.76|5239.36|5238.76|5238.61|5238.01|12
1722897090000|2024-08-05 22:31:30|5239.23|5238.63|5238.86|5238.26|5239.73|5239.13|5238.86|5238.26|43
1722897100000|2024-08-05 22:31:40|5238.48|5237.88|5239.23|5238.63|5239.23|5238.63|5238.48|5237.88|25
1722897110000|2024-08-05 22:31:50|5239.11|5238.51|5238.86|5238.26|5239.23|5238.63|5238.73|5238.13|23
1722897120000|2024-08-05 22:32:00|5238.73|5238.13|5238.86|5238.26|5240.11|5239.51|5238.61|5238.01|74
1722897130000|2024-08-05 22:32:10|5237.86|5237.26|5237.36|5236.76|5237.86|5237.26|5236.73|5236.13|162
1722897140000|2024-08-05 22:32:20|5237.48|5236.88|5238.98|5238.38|5238.98|5238.38|5237.48|5236.88|46
1722897150000|2024-08-05 22:32:30|5239.23|5238.63|5238.73|5238.13|5239.36|5238.76|5238.61|5238.01|19
1722897160000|2024-08-05 22:32:40|5238.48|5237.88|5238.98|5238.38|5238.98|5238.38|5238.48|5237.88|20
1722897170000|2024-08-05 22:32:50|5239.11|5238.51|5238.36|5237.76|5239.36|5238.76|5238.36|5237.76|26
1722897180000|2024-08-05 22:33:00|5237.98|5237.38|5239.73|5239.13|5239.73|5239.13|5237.98|5237.38|76
1722897190000|2024-08-05 22:33:10|5239.61|5239.01|5239.36|5238.76|5239.73|5239.13|5239.23|5238.63|9
1722897200000|2024-08-05 22:33:20|5239.11|5238.51|5238.98|5238.38|5239.11|5238.51|5238.98|5238.38|20
1722897210000|2024-08-05 22:33:30|5239.36|5238.76|5239.23|5238.63|5239.36|5238.76|5239.23|5238.63|42
1722897220000|2024-08-05 22:33:40|5239.11|5238.51|5239.11|5238.51|5239.23|5238.63|5238.73|5238.13|21
1722897230000|2024-08-05 22:33:50|5238.98|5238.38|5238.86|5238.26|5238.98|5238.38|5238.86|5238.26|2
1722897240000|2024-08-05 22:34:00|5238.98|5238.38|5238.98|5238.38|5239.36|5238.76|5238.61|5238.01|43
1722897250000|2024-08-05 22:34:10|5238.86|5238.26|5238.61|5238.01|5238.98|5238.38|5238.61|5238.01|2
1722897260000|2024-08-05 22:34:20|5239.36|5238.76|5240.11|5239.51|5240.86|5240.26|5239.36|5238.76|142
1722897270000|2024-08-05 22:34:30|5239.98|5239.38|5239.86|5239.26|5239.98|5239.38|5239.86|5239.26|5
1722897280000|2024-08-05 22:34:40|5239.98|5239.38|5239.98|5239.38|5239.98|5239.38|5239.73|5239.13|13
1722897290000|2024-08-05 22:34:50|5240.11|5239.51|5239.48|5238.88|5240.23|5239.63|5239.23|5238.63|22
1722897300000|2024-08-05 22:35:00|5239.61|5239.01|5239.73|5239.13|5239.86|5239.26|5239.61|5239.01|48
1722897310000|2024-08-05 22:35:10|5239.61|5239.01|5239.23|5238.63|5239.86|5239.26|5239.11|5238.51|40
1722897320000|2024-08-05 22:35:20|5239.36|5238.76|5239.73|5239.13|5239.73|5239.13|5239.11|5238.51|8
1722897330000|2024-08-05 22:35:30|5239.61|5239.01|5239.86|5239.26|5239.86|5239.26|5239.61|5239.01|11
1722897340000|2024-08-05 22:35:40|5239.73|5239.13|5239.73|5239.13|5239.73|5239.13|5239.73|5239.13|29
1722897350000|2024-08-05 22:35:50|5240.48|5239.88|5240.23|5239.63|5240.86|5240.26|5239.98|5239.38|44
1722897360000|2024-08-05 22:36:00|5240.36|5239.76|5240.11|5239.51|5240.48|5239.88|5240.11|5239.51|6
1722897370000|2024-08-05 22:36:10|5240.23|5239.63|5240.73|5240.13|5240.73|5240.13|5240.23|5239.63|8
1722897380000|2024-08-05 22:36:20|5240.61|5240.01|5241.61|5241.01|5241.61|5241.01|5240.61|5240.01|17
1722897390000|2024-08-05 22:36:30|5241.11|5240.51|5240.73|5240.13|5241.11|5240.51|5240.73|5240.13|22
1722897400000|2024-08-05 22:36:40|5240.86|5240.26|5240.48|5239.88|5241.11|5240.51|5240.48|5239.88|21
1722897410000|2024-08-05 22:36:50|5240.61|5240.01|5241.61|5241.01|5241.86|5241.26|5240.61|5240.01|47
1722897420000|2024-08-05 22:37:00|5241.73|5241.13|5241.48|5240.88|5241.86|5241.26|5241.36|5240.76|19
1722897430000|2024-08-05 22:37:10|5241.61|5241.01|5240.98|5240.38|5241.61|5241.01|5240.86|5240.26|11
1722897440000|2024-08-05 22:37:20|5240.86|5240.26|5240.48|5239.88|5240.86|5240.26|5239.98|5239.38|31
1722897450000|2024-08-05 22:37:30|5240.98|5240.38|5240.36|5239.76|5241.23|5240.63|5240.36|5239.76|14
1722897460000|2024-08-05 22:37:40|5240.48|5239.88|5240.48|5239.88|5240.48|5239.88|5240.48|5239.88|3
1722897470000|2024-08-05 22:37:50|5240.61|5240.01|5240.61|5240.01|5240.73|5240.13|5240.61|5240.01|1
1722897480000|2024-08-05 22:38:00|5241.23|5240.63|5240.11|5239.51|5241.23|5240.63|5239.98|5239.38|14
1722897490000|2024-08-05 22:38:10|5239.86|5239.26|5240.23|5239.63|5240.61|5240.01|5239.86|5239.26|13
1722897500000|2024-08-05 22:38:20|5240.48|5239.88|5240.36|5239.76|5240.61|5240.01|5240.23|5239.63|8
1722897510000|2024-08-05 22:38:30|5240.23|5239.63|5239.73|5239.13|5240.23|5239.63|5239.61|5239.01|14
1722897520000|2024-08-05 22:38:40|5239.61|5239.01|5239.86|5239.26|5239.86|5239.26|5239.61|5239.01|22
1722897530000|2024-08-05 22:38:50|5240.11|5239.51|5239.61|5239.01|5240.11|5239.51|5239.48|5238.88|19
1722897540000|2024-08-05 22:39:00|5239.48|5238.88|5239.11|5238.51|5239.48|5238.88|5238.73|5238.13|29
1722897550000|2024-08-05 22:39:10|5239.23|5238.63|5240.23|5239.63|5240.23|5239.63|5239.11|5238.51|17
1722897560000|2024-08-05 22:39:20|5240.11|5239.51|5239.86|5239.26|5240.11|5239.51|5239.73|5239.13|13
1722897570000|2024-08-05 22:39:30|5239.98|5239.38|5239.73|5239.13|5239.98|5239.38|5239.73|5239.13|10
1722897580000|2024-08-05 22:39:40|5239.61|5239.01|5240.11|5239.51|5240.11|5239.51|5239.11|5238.51|61
1722897590000|2024-08-05 22:39:50|5240.23|5239.63|5240.23|5239.63|5240.23|5239.63|5240.11|5239.51|8
1722897600000|2024-08-05 22:40:00|5240.11|5239.51|5239.73|5239.13|5240.48|5239.88|5239.11|5238.51|82
1722897610000|2024-08-05 22:40:10|5239.86|5239.26|5239.48|5238.88|5240.11|5239.51|5239.48|5238.88|31
1722897620000|2024-08-05 22:40:20|5239.36|5238.76|5239.86|5239.26|5239.98|5239.38|5239.23|5238.63|20
1722897630000|2024-08-05 22:40:30|5239.73|5239.13|5239.61|5239.01|5239.73|5239.13|5239.48|5238.88|21
1722897640000|2024-08-05 22:40:40|5239.11|5238.51|5239.48|5238.88|5239.48|5238.88|5239.11|5238.51|19
1722897650000|2024-08-05 22:40:50|5239.36|5238.76|5239.48|5238.88|5239.48|5238.88|5239.36|5238.76|3
1722897660000|2024-08-05 22:41:00|5239.36|5238.76|5239.11|5238.51|5239.36|5238.76|5239.11|5238.51|5
1722897670000|2024-08-05 22:41:10|5238.73|5238.13|5239.23|5238.63|5239.23|5238.63|5238.73|5238.13|23
1722897680000|2024-08-05 22:41:20|5239.11|5238.51|5239.23|5238.63|5239.23|5238.63|5239.11|5238.51|1
1722897690000|2024-08-05 22:41:30|5239.11|5238.51|5238.86|5238.26|5239.11|5238.51|5238.86|5238.26|11
1722897700000|2024-08-05 22:41:40|5238.98|5238.38|5238.48|5237.88|5238.98|5238.38|5238.48|5237.88|16
1722897710000|2024-08-05 22:41:50|5238.36|5237.76|5238.61|5238.01|5238.61|5238.01|5238.11|5237.51|18
1722897720000|2024-08-05 22:42:00|5238.73|5238.13|5238.86|5238.26|5238.86|5238.26|5238.73|5238.13|5
1722897730000|2024-08-05 22:42:10|5238.98|5238.38|5239.11|5238.51|5239.36|5238.76|5238.98|5238.38|20
1722897740000|2024-08-05 22:42:20|5239.23|5238.63|5239.11|5238.51|5239.23|5238.63|5238.98|5238.38|6
1722897750000|2024-08-05 22:42:30|5239.36|5238.76|5239.36|5238.76|5239.73|5239.13|5239.36|5238.76|9
1722897760000|2024-08-05 22:42:40|5238.73|5238.13|5238.73|5238.13|5238.73|5238.13|5238.73|5238.13|30
1722897770000|2024-08-05 22:42:50|5238.86|5238.26|5239.23|5238.63|5239.23|5238.63|5238.61|5238.01|71
1722897780000|2024-08-05 22:43:00|5239.11|5238.51|5239.11|5238.51|5239.23|5238.63|5239.11|5238.51|3
1722897790000|2024-08-05 22:43:10|5238.86|5238.26|5238.98|5238.38|5238.98|5238.38|5238.86|5238.26|7
1722897800000|2024-08-05 22:43:20|5238.86|5238.26|5238.61|5238.01|5238.86|5238.26|5238.48|5237.88|8
1722897810000|2024-08-05 22:43:30|5238.73|5238.13|5238.73|5238.13|5238.73|5238.13|5238.73|5238.13|3
1722897820000|2024-08-05 22:43:40|5238.61|5238.01|5238.73|5238.13|5238.73|5238.13|5238.61|5238.01|0
1722897830000|2024-08-05 22:43:50|5238.61|5238.01|5238.23|5237.63|5238.61|5238.01|5238.11|5237.51|7
1722897840000|2024-08-05 22:44:00|5238.11|5237.51|5238.23|5237.63|5238.36|5237.76|5237.86|5237.26|19
1722897850000|2024-08-05 22:44:10|5238.36|5237.76|5238.73|5238.13|5238.73|5238.13|5238.36|5237.76|23
1722897860000|2024-08-05 22:44:20|5238.61|5238.01|5238.23|5237.63|5238.61|5238.01|5237.86|5237.26|24
1722897870000|2024-08-05 22:44:30|5238.36|5237.76|5238.11|5237.51|5238.48|5237.88|5238.11|5237.51|1
1722897880000|2024-08-05 22:44:40|5237.98|5237.38|5238.23|5237.63|5238.23|5237.63|5237.98|5237.38|24
1722897890000|2024-08-05 22:44:50|5238.11|5237.51|5238.23|5237.63|5238.36|5237.76|5238.11|5237.51|3
1722897900000|2024-08-05 22:45:00|5238.36|5237.76|5237.86|5237.26|5238.36|5237.76|5237.61|5237.01|27
1722897910000|2024-08-05 22:45:10|5238.23|5237.63|5236.98|5236.38|5238.23|5237.63|5236.98|5236.38|86
1722897920000|2024-08-05 22:45:20|5236.86|5236.26|5236.86|5236.26|5236.98|5236.38|5236.86|5236.26|4
1722897930000|2024-08-05 22:45:30|5236.73|5236.13|5235.36|5234.76|5236.86|5236.26|5235.36|5234.76|124
1722897940000|2024-08-05 22:45:40|5235.61|5235.01|5235.98|5235.38|5236.36|5235.76|5235.48|5234.88|40
1722897950000|2024-08-05 22:45:50|5236.11|5235.51|5235.73|5235.13|5236.11|5235.51|5235.48|5234.88|28
1722897960000|2024-08-05 22:46:00|5235.48|5234.88|5235.11|5234.51|5235.61|5235.01|5235.11|5234.51|12
1722897970000|2024-08-05 22:46:10|5235.23|5234.63|5235.36|5234.76|5235.73|5235.13|5235.23|5234.63|46
1722897980000|2024-08-05 22:46:20|5235.48|5234.88|5235.36|5234.76|5235.48|5234.88|5234.86|5234.26|42
1722897990000|2024-08-05 22:46:30|5235.23|5234.63|5235.11|5234.51|5235.23|5234.63|5234.86|5234.26|19
1722898000000|2024-08-05 22:46:40|5234.98|5234.38|5234.98|5234.38|5235.23|5234.63|5234.86|5234.26|33
1722898010000|2024-08-05 22:46:50|5235.23|5234.63|5235.73|5235.13|5236.11|5235.51|5235.23|5234.63|16
1722898020000|2024-08-05 22:47:00|5235.61|5235.01|5235.36|5234.76|5235.98|5235.38|5235.23|5234.63|30
1722898030000|2024-08-05 22:47:10|5235.23|5234.63|5235.36|5234.76|5235.36|5234.76|5235.11|5234.51|18
1722898040000|2024-08-05 22:47:20|5235.23|5234.63|5235.36|5234.76|5235.36|5234.76|5235.23|5234.63|16
1722898050000|2024-08-05 22:47:30|5235.61|5235.01|5235.61|5235.01|5235.86|5235.26|5235.61|5235.01|13
1722898060000|2024-08-05 22:47:40|5235.73|5235.13|5236.36|5235.76|5236.73|5236.13|5235.73|5235.13|35
1722898070000|2024-08-05 22:47:50|5236.48|5235.88|5236.48|5235.88|5236.86|5236.26|5236.36|5235.76|28
1722898080000|2024-08-05 22:48:00|5236.61|5236.01|5236.98|5236.38|5237.11|5236.51|5236.61|5236.01|23
1722898090000|2024-08-05 22:48:10|5237.11|5236.51|5236.48|5235.88|5237.11|5236.51|5236.48|5235.88|16
1722898100000|2024-08-05 22:48:20|5236.61|5236.01|5235.98|5235.38|5236.98|5236.38|5235.98|5235.38|17
1722898110000|2024-08-05 22:48:30|5236.11|5235.51|5235.86|5235.26|5236.11|5235.51|5235.86|5235.26|9
1722898120000|2024-08-05 22:48:40|5235.98|5235.38|5235.98|5235.38|5235.98|5235.38|5235.98|5235.38|2
1722898130000|2024-08-05 22:48:50|5235.86|5235.26|5235.73|5235.13|5235.86|5235.26|5235.61|5235.01|8
1722898140000|2024-08-05 22:49:00|5235.48|5234.88|5235.23|5234.63|5235.61|5235.01|5235.11|5234.51|10
1722898150000|2024-08-05 22:49:10|5235.11|5234.51|5234.98|5234.38|5235.23|5234.63|5234.98|5234.38|19
1722898160000|2024-08-05 22:49:20|5236.11|5235.51|5235.73|5235.13|5236.23|5235.63|5235.61|5235.01|35
1722898170000|2024-08-05 22:49:30|5235.61|5235.01|5235.61|5235.01|5235.73|5235.13|5235.48|5234.88|38
1722898180000|2024-08-05 22:49:40|5235.23|5234.63|5235.36|5234.76|5235.36|5234.76|5235.23|5234.63|6
1722898190000|2024-08-05 22:49:50|5235.73|5235.13|5235.61|5235.01|5235.73|5235.13|5235.61|5235.01|12
1722898200000|2024-08-05 22:50:00|5235.48|5234.88|5235.23|5234.63|5235.48|5234.88|5235.23|5234.63|29
1722898210000|2024-08-05 22:50:10|5235.11|5234.51|5232.61|5232.01|5235.11|5234.51|5232.23|5231.63|173
1722898220000|2024-08-05 22:50:20|5232.36|5231.76|5231.23|5230.63|5232.48|5231.88|5229.98|5229.38|246
1722898230000|2024-08-05 22:50:30|5231.61|5231.01|5231.86|5231.26|5232.23|5231.63|5231.61|5231.01|54
1722898240000|2024-08-05 22:50:40|5231.73|5231.13|5230.73|5230.13|5231.98|5231.38|5230.48|5229.88|40
1722898250000|2024-08-05 22:50:50|5230.61|5230.01|5230.48|5229.88|5230.86|5230.26|5230.48|5229.88|35
1722898260000|2024-08-05 22:51:00|5230.73|5230.13|5231.48|5230.88|5231.48|5230.88|5230.48|5229.88|39
1722898270000|2024-08-05 22:51:10|5231.61|5231.01|5231.36|5230.76|5231.61|5231.01|5231.11|5230.51|16
1722898280000|2024-08-05 22:51:20|5231.23|5230.63|5231.11|5230.51|5231.61|5231.01|5231.11|5230.51|16
1722898290000|2024-08-05 22:51:30|5230.48|5229.88|5229.98|5229.38|5231.23|5230.63|5229.98|5229.38|43
1722898300000|2024-08-05 22:51:40|5230.11|5229.51|5230.36|5229.76|5230.61|5230.01|5229.98|5229.38|43
1722898310000|2024-08-05 22:51:50|5230.48|5229.88|5231.23|5230.63|5231.36|5230.76|5230.48|5229.88|26
1722898320000|2024-08-05 22:52:00|5231.11|5230.51|5230.36|5229.76|5231.11|5230.51|5230.36|5229.76|21
1722898330000|2024-08-05 22:52:10|5230.48|5229.88|5230.48|5229.88|5230.73|5230.13|5230.48|5229.88|16
1722898340000|2024-08-05 22:52:20|5230.61|5230.01|5229.98|5229.38|5230.73|5230.13|5229.98|5229.38|40
1722898350000|2024-08-05 22:52:30|5229.86|5229.26|5230.23|5229.63|5230.23|5229.63|5229.73|5229.13|20
1722898360000|2024-08-05 22:52:40|5230.36|5229.76|5230.23|5229.63|5230.36|5229.76|5230.23|5229.63|9
1722898370000|2024-08-05 22:52:50|5230.11|5229.51|5229.98|5229.38|5230.11|5229.51|5229.98|5229.38|5
1722898380000|2024-08-05 22:53:00|5230.11|5229.51|5228.86|5228.26|5230.48|5229.88|5228.73|5228.13|140
1722898390000|2024-08-05 22:53:10|5228.98|5228.38|5228.86|5228.26|5228.98|5228.38|5228.73|5228.13|10
1722898400000|2024-08-05 22:53:20|5228.98|5228.38|5229.11|5228.51|5229.36|5228.76|5228.98|5228.38|9
1722898410000|2024-08-05 22:53:30|5229.36|5228.76|5229.23|5228.63|5229.36|5228.76|5229.11|5228.51|8
1722898420000|2024-08-05 22:53:40|5229.36|5228.76|5229.48|5228.88|5229.48|5228.88|5228.61|5228.01|41
1722898430000|2024-08-05 22:53:50|5229.36|5228.76|5228.61|5228.01|5229.36|5228.76|5228.48|5227.88|32
1722898440000|2024-08-05 22:54:00|5228.73|5228.13|5229.73|5229.13|5229.73|5229.13|5228.61|5228.01|39
1722898450000|2024-08-05 22:54:10|5229.61|5229.01|5228.98|5228.38|5229.61|5229.01|5228.36|5227.76|33
1722898460000|2024-08-05 22:54:20|5228.86|5228.26|5229.11|5228.51|5229.73|5229.13|5228.86|5228.26|22
1722898470000|2024-08-05 22:54:30|5229.23|5228.63|5228.86|5228.26|5229.23|5228.63|5228.86|5228.26|13
1722898480000|2024-08-05 22:54:40|5228.73|5228.13|5228.36|5227.76|5228.73|5228.13|5228.23|5227.63|32
1722898490000|2024-08-05 22:54:50|5228.48|5227.88|5228.48|5227.88|5228.48|5227.88|5228.48|5227.88|10
1722898500000|2024-08-05 22:55:00|5227.36|5226.76|5226.48|5225.88|5227.36|5226.76|5226.36|5225.76|170
1722898510000|2024-08-05 22:55:10|5226.36|5225.76|5226.23|5225.63|5226.73|5226.13|5225.73|5225.13|141
1722898520000|2024-08-05 22:55:20|5226.36|5225.76|5227.48|5226.88|5227.61|5227.01|5226.36|5225.76|55
1722898530000|2024-08-05 22:55:30|5227.61|5227.01|5227.73|5227.13|5228.11|5227.51|5226.98|5226.38|57
1722898540000|2024-08-05 22:55:40|5227.86|5227.26|5228.36|5227.76|5228.36|5227.76|5227.86|5227.26|10
1722898550000|2024-08-05 22:55:50|5228.98|5228.38|5229.11|5228.51|5229.23|5228.63|5228.98|5228.38|35
1722898560000|2024-08-05 22:56:00|5229.23|5228.63|5228.98|5228.38|5229.23|5228.63|5228.86|5228.26|31
1722898570000|2024-08-05 22:56:10|5229.11|5228.51|5228.98|5228.38|5229.36|5228.76|5228.86|5228.26|35
1722898580000|2024-08-05 22:56:20|5229.11|5228.51|5229.61|5229.01|5229.86|5229.26|5228.86|5228.26|13
1722898590000|2024-08-05 22:56:30|5229.48|5228.88|5229.61|5229.01|5229.61|5229.01|5229.36|5228.76|4
1722898600000|2024-08-05 22:56:40|5229.73|5229.13|5230.48|5229.88|5230.48|5229.88|5229.73|5229.13|219
1722898610000|2024-08-05 22:56:50|5230.73|5230.13|5231.86|5231.26|5231.98|5231.38|5230.61|5230.01|144
1722898620000|2024-08-05 22:57:00|5231.73|5231.13|5231.36|5230.76|5231.86|5231.26|5230.73|5230.13|37
1722898630000|2024-08-05 22:57:10|5231.23|5230.63|5232.23|5231.63|5232.48|5231.88|5231.23|5230.63|48
1722898640000|2024-08-05 22:57:20|5232.11|5231.51|5231.73|5231.13|5232.23|5231.63|5231.73|5231.13|28
1722898650000|2024-08-05 22:57:30|5231.61|5231.01|5231.36|5230.76|5231.73|5231.13|5231.36|5230.76|7
1722898660000|2024-08-05 22:57:40|5231.48|5230.88|5231.48|5230.88|5231.86|5231.26|5231.36|5230.76|45
1722898670000|2024-08-05 22:57:50|5232.36|5231.76|5232.48|5231.88|5232.73|5232.13|5232.36|5231.76|62
1722898680000|2024-08-05 22:58:00|5232.36|5231.76|5231.48|5230.88|5232.61|5232.01|5231.48|5230.88|165
1722898690000|2024-08-05 22:58:10|5231.61|5231.01|5231.11|5230.51|5231.61|5231.01|5231.11|5230.51|14
1722898700000|2024-08-05 22:58:20|5230.86|5230.26|5230.73|5230.13|5230.86|5230.26|5230.73|5230.13|9
1722898710000|2024-08-05 22:58:30|5230.86|5230.26|5230.23|5229.63|5230.86|5230.26|5230.11|5229.51|6
1722898720000|2024-08-05 22:58:40|5230.48|5229.88|5230.48|5229.88|5230.48|5229.88|5230.48|5229.88|7
1722898730000|2024-08-05 22:58:50|5230.61|5230.01|5231.48|5230.88|5231.48|5230.88|5230.61|5230.01|11
1722898750000|2024-08-05 22:59:10|5231.61|5231.01|5231.86|5231.26|5232.23|5231.63|5231.48|5230.88|38
1722898760000|2024-08-05 22:59:20|5231.98|5231.38|5232.11|5231.51|5232.11|5231.51|5231.98|5231.38|1
1722898770000|2024-08-05 22:59:30|5231.98|5231.38|5231.61|5231.01|5232.11|5231.51|5231.48|5230.88|28
1722898780000|2024-08-05 22:59:40|5231.73|5231.13|5231.86|5231.26|5231.86|5231.26|5231.73|5231.13|7
1722898790000|2024-08-05 22:59:50|5231.98|5231.38|5233.98|5233.38|5233.98|5233.38|5231.98|5231.38|155
1722898800000|2024-08-05 23:00:00|5233.86|5233.26|5234.48|5233.88|5234.98|5234.38|5233.48|5232.88|64
1722898810000|2024-08-05 23:00:10|5234.73|5234.13|5236.11|5235.51|5236.11|5235.51|5234.73|5234.13|40
1722898820000|2024-08-05 23:00:20|5236.23|5235.63|5235.86|5235.26|5236.23|5235.63|5235.23|5234.63|92
1722898830000|2024-08-05 23:00:30|5235.36|5234.76|5234.86|5234.26|5235.48|5234.88|5234.86|5234.26|16
1722898840000|2024-08-05 23:00:40|5234.98|5234.38|5235.48|5234.88|5235.48|5234.88|5234.98|5234.38|38
1722898850000|2024-08-05 23:00:50|5235.61|5235.01|5235.98|5235.38|5235.98|5235.38|5235.48|5234.88|30
1722898860000|2024-08-05 23:01:00|5235.48|5234.88|5235.48|5234.88|5235.86|5235.26|5235.36|5234.76|28
1722898870000|2024-08-05 23:01:10|5235.61|5235.01|5235.73|5235.13|5235.86|5235.26|5235.61|5235.01|8
1722898880000|2024-08-05 23:01:20|5235.86|5235.26|5235.23|5234.63|5236.48|5235.88|5235.23|5234.63|88
1722898890000|2024-08-05 23:01:30|5235.11|5234.51|5234.61|5234.01|5235.23|5234.63|5234.36|5233.76|60
1722898900000|2024-08-05 23:01:40|5234.48|5233.88|5235.61|5235.01|5236.61|5236.01|5234.36|5233.76|218
1722898910000|2024-08-05 23:01:50|5235.73|5235.13|5236.11|5235.51|5236.23|5235.63|5235.36|5234.76|49
1722898920000|2024-08-05 23:02:00|5236.23|5235.63|5234.36|5233.76|5236.23|5235.63|5233.61|5233.01|178
1722898930000|2024-08-05 23:02:10|5234.48|5233.88|5233.98|5233.38|5234.48|5233.88|5233.86|5233.26|18
1722898940000|2024-08-05 23:02:20|||||||||6
1722898950000|2024-08-05 23:02:30|5233.86|5233.26|5234.48|5233.88|5234.48|5233.88|5233.86|5233.26|15
1722898960000|2024-08-05 23:02:40|5234.98|5234.38|5234.86|5234.26|5234.98|5234.38|5234.73|5234.13|16
1722898970000|2024-08-05 23:02:50|5234.73|5234.13|5233.98|5233.38|5234.73|5234.13|5233.86|5233.26|19
1722898980000|2024-08-05 23:03:00|5234.23|5233.63|5235.23|5234.63|5235.48|5234.88|5234.23|5233.63|80
1722898990000|2024-08-05 23:03:10|5235.11|5234.51|5234.98|5234.38|5235.23|5234.63|5234.86|5234.26|16
1722899000000|2024-08-05 23:03:20|5234.86|5234.26|5235.48|5234.88|5235.61|5235.01|5234.48|5233.88|16
1722899010000|2024-08-05 23:03:30|5235.73|5235.13|5236.23|5235.63|5236.23|5235.63|5235.73|5235.13|16
1722899020000|2024-08-05 23:03:40|5236.36|5235.76|5236.98|5236.38|5237.23|5236.63|5236.36|5235.76|35
1722899030000|2024-08-05 23:03:50|5237.11|5236.51|5236.48|5235.88|5237.11|5236.51|5236.23|5235.63|41
1722899040000|2024-08-05 23:04:00|5236.23|5235.63|5236.23|5235.63|5236.61|5236.01|5235.98|5235.38|25
1722899050000|2024-08-05 23:04:10|5236.36|5235.76|5236.98|5236.38|5236.98|5236.38|5236.23|5235.63|23
1722899060000|2024-08-05 23:04:20|5236.86|5236.26|5236.61|5236.01|5236.86|5236.26|5236.23|5235.63|34
1722899070000|2024-08-05 23:04:30|5236.48|5235.88|5235.98|5235.38|5236.73|5236.13|5235.61|5235.01|25
1722899080000|2024-08-05 23:04:40|5236.11|5235.51|5236.23|5235.63|5236.48|5235.88|5235.98|5235.38|17
1722899090000|2024-08-05 23:04:50|5235.98|5235.38|5236.48|5235.88|5236.48|5235.88|5235.98|5235.38|12
1722899100000|2024-08-05 23:05:00|5236.36|5235.76|5236.23|5235.63|5236.36|5235.76|5236.11|5235.51|8
1722899110000|2024-08-05 23:05:10|5236.11|5235.51|5236.23|5235.63|5236.23|5235.63|5235.86|5235.26|4
1722899120000|2024-08-05 23:05:20|5236.36|5235.76|5236.36|5235.76|5236.73|5236.13|5236.36|5235.76|17
1722899130000|2024-08-05 23:05:30|5236.48|5235.88|5235.73|5235.13|5236.48|5235.88|5235.61|5235.01|13
1722899140000|2024-08-05 23:05:40|5235.61|5235.01|5235.73|5235.13|5235.86|5235.26|5235.48|5234.88|23
1722899150000|2024-08-05 23:05:50|5235.98|5235.38|5235.73|5235.13|5236.11|5235.51|5235.73|5235.13|13
1722899160000|2024-08-05 23:06:00|5235.98|5235.38|5236.23|5235.63|5236.23|5235.63|5235.98|5235.38|7
1722899170000|2024-08-05 23:06:10|5236.11|5235.51|5235.73|5235.13|5236.11|5235.51|5235.61|5235.01|3
1722899180000|2024-08-05 23:06:20|5235.61|5235.01|5235.11|5234.51|5235.61|5235.01|5235.11|5234.51|5
1722899190000|2024-08-05 23:06:30|5235.23|5234.63|5235.23|5234.63|5235.23|5234.63|5235.11|5234.51|6
1722899200000|2024-08-05 23:06:40|5235.36|5234.76|5235.23|5234.63|5235.61|5235.01|5235.11|5234.51|9
1722899210000|2024-08-05 23:06:50|5235.11|5234.51|5234.98|5234.38|5235.23|5234.63|5234.98|5234.38|9
1722899220000|2024-08-05 23:07:00|5235.23|5234.63|5235.61|5235.01|5235.61|5235.01|5235.23|5234.63|16
1722899230000|2024-08-05 23:07:10|5235.48|5234.88|5236.11|5235.51|5236.11|5235.51|5235.48|5234.88|9
1722899240000|2024-08-05 23:07:20|5236.36|5235.76|5235.73|5235.13|5236.36|5235.76|5235.73|5235.13|8
1722899250000|2024-08-05 23:07:30|5235.86|5235.26|5236.36|5235.76|5236.36|5235.76|5235.86|5235.26|3
1722899260000|2024-08-05 23:07:40|5236.23|5235.63|5236.23|5235.63|5236.48|5235.88|5235.98|5235.38|8
1722899280000|2024-08-05 23:08:00|5236.36|5235.76|5236.48|5235.88|5236.48|5235.88|5236.36|5235.76|0
1722899290000|2024-08-05 23:08:10|5236.36|5235.76|5236.23|5235.63|5236.36|5235.76|5235.98|5235.38|9
1722899300000|2024-08-05 23:08:20|||||||||1
1722899310000|2024-08-05 23:08:30|5236.36|5235.76|5236.23|5235.63|5236.48|5235.88|5236.11|5235.51|36
1722899320000|2024-08-05 23:08:40|5236.36|5235.76|5236.48|5235.88|5236.86|5236.26|5236.36|5235.76|24
1722899330000|2024-08-05 23:08:50|5236.61|5236.01|5238.11|5237.51|5238.48|5237.88|5236.61|5236.01|70
1722899340000|2024-08-05 23:09:00|5238.23|5237.63|5238.86|5238.26|5239.23|5238.63|5237.73|5237.13|51
1722899350000|2024-08-05 23:09:10|5239.23|5238.63|5238.98|5238.38|5239.23|5238.63|5238.73|5238.13|93
1722899360000|2024-08-05 23:09:20|5238.61|5238.01|5238.48|5237.88|5238.86|5238.26|5238.36|5237.76|60
1722899370000|2024-08-05 23:09:30|5238.36|5237.76|5238.23|5237.63|5238.48|5237.88|5238.23|5237.63|17
1722899380000|2024-08-05 23:09:40|5237.98|5237.38|5237.98|5237.38|5237.98|5237.38|5237.98|5237.38|4
1722899390000|2024-08-05 23:09:50|5238.23|5237.63|5237.98|5237.38|5238.23|5237.63|5237.98|5237.38|147
1722899400000|2024-08-05 23:10:00|5238.11|5237.51|5238.11|5237.51|5238.73|5238.13|5237.86|5237.26|50
1722899410000|2024-08-05 23:10:10|5238.36|5237.76|5238.11|5237.51|5238.36|5237.76|5237.98|5237.38|8
1722899420000|2024-08-05 23:10:20|5237.86|5237.26|5237.86|5237.26|5237.86|5237.26|5237.73|5237.13|24
1722899430000|2024-08-05 23:10:30|5237.73|5237.13|5237.61|5237.01|5237.73|5237.13|5237.61|5237.01|1
1722899440000|2024-08-05 23:10:40|5237.73|5237.13|5236.48|5235.88|5237.73|5237.13|5236.48|5235.88|44
1722899450000|2024-08-05 23:10:50|5236.61|5236.01|5236.73|5236.13|5236.98|5236.38|5236.61|5236.01|8
1722899460000|2024-08-05 23:11:00|5236.86|5236.26|5236.73|5236.13|5237.23|5236.63|5236.73|5236.13|12
1722899470000|2024-08-05 23:11:10|5236.98|5236.38|5236.98|5236.38|5236.98|5236.38|5236.98|5236.38|23
1722899480000|2024-08-05 23:11:20|5236.86|5236.26|5236.73|5236.13|5236.86|5236.26|5236.11|5235.51|32
1722899490000|2024-08-05 23:11:30|5236.86|5236.26|5236.73|5236.13|5236.86|5236.26|5236.61|5236.01|6
1722899500000|2024-08-05 23:11:40|5236.86|5236.26|5235.98|5235.38|5236.98|5236.38|5235.98|5235.38|13
1722899510000|2024-08-05 23:11:50|5236.11|5235.51|5236.48|5235.88|5236.61|5236.01|5236.11|5235.51|14
1722899520000|2024-08-05 23:12:00|5236.23|5235.63|5236.36|5235.76|5236.36|5235.76|5236.23|5235.63|7
1722899530000|2024-08-05 23:12:10|5236.48|5235.88|5236.73|5236.13|5236.86|5236.26|5236.36|5235.76|10
1722899560000|2024-08-05 23:12:40|5236.86|5236.26|5236.98|5236.38|5237.11|5236.51|5236.86|5236.26|20
1722899570000|2024-08-05 23:12:50|5236.86|5236.26|5236.86|5236.26|5236.86|5236.26|5236.73|5236.13|15
1722899580000|2024-08-05 23:13:00|||||||||1
1722899590000|2024-08-05 23:13:10|5237.11|5236.51|5237.36|5236.76|5237.36|5236.76|5236.98|5236.38|10
1722899600000|2024-08-05 23:13:20|5237.48|5236.88|5237.61|5237.01|5237.61|5237.01|5237.48|5236.88|12
1722899610000|2024-08-05 23:13:30|5237.48|5236.88|5237.23|5236.63|5237.48|5236.88|5237.23|5236.63|12
1722899620000|2024-08-05 23:13:40|5237.11|5236.51|5237.36|5236.76|5237.36|5236.76|5236.98|5236.38|0
1722899630000|2024-08-05 23:13:50|5237.61|5237.01|5237.61|5237.01|5237.61|5237.01|5237.61|5237.01|3
1722899640000|2024-08-05 23:14:00|5237.73|5237.13|5237.73|5237.13|5237.98|5237.38|5237.73|5237.13|9
1722899650000|2024-08-05 23:14:10|5237.98|5237.38|5238.23|5237.63|5238.23|5237.63|5237.98|5237.38|5
1722899660000|2024-08-05 23:14:20|5237.98|5237.38|5237.98|5237.38|5237.98|5237.38|5237.98|5237.38|3
1722899670000|2024-08-05 23:14:30|5237.36|5236.76|5237.11|5236.51|5237.36|5236.76|5236.98|5236.38|32
1722899680000|2024-08-05 23:14:40|5237.23|5236.63|5237.23|5236.63|5237.23|5236.63|5237.11|5236.51|2
1722899690000|2024-08-05 23:14:50|5237.11|5236.51|5236.98|5236.38|5237.11|5236.51|5236.86|5236.26|4
1722899700000|2024-08-05 23:15:00|5236.86|5236.26|5236.73|5236.13|5237.23|5236.63|5236.61|5236.01|27
1722899710000|2024-08-05 23:15:10|5236.61|5236.01|5235.73|5235.13|5236.61|5236.01|5235.73|5235.13|16
1722899720000|2024-08-05 23:15:20|5235.61|5235.01|5235.48|5234.88|5235.73|5235.13|5235.23|5234.63|38
1722899730000|2024-08-05 23:15:30|5235.61|5235.01|5235.61|5235.01|5235.61|5235.01|5235.48|5234.88|18
1722899740000|2024-08-05 23:15:40|5236.23|5235.63|5236.23|5235.63|5236.23|5235.63|5236.11|5235.51|37
1722899750000|2024-08-05 23:15:50|5236.11|5235.51|5234.36|5233.76|5236.11|5235.51|5233.86|5233.26|107
1722899760000|2024-08-05 23:16:00|5234.73|5234.13|5232.86|5232.26|5234.86|5234.26|5232.86|5232.26|115
1722899770000|2024-08-05 23:16:10|5232.98|5232.38|5233.36|5232.76|5233.48|5232.88|5232.61|5232.01|59
1722899780000|2024-08-05 23:16:20|5233.23|5232.63|5233.73|5233.13|5233.73|5233.13|5233.11|5232.51|31
1722899790000|2024-08-05 23:16:30|5233.86|5233.26|5233.98|5233.38|5233.98|5233.38|5233.73|5233.13|6
1722899800000|2024-08-05 23:16:40|5233.86|5233.26|5233.48|5232.88|5233.86|5233.26|5233.23|5232.63|16
1722899810000|2024-08-05 23:16:50|5233.36|5232.76|5233.86|5233.26|5233.86|5233.26|5233.36|5232.76|16
1722899820000|2024-08-05 23:17:00|5233.73|5233.13|5234.61|5234.01|5235.11|5234.51|5233.73|5233.13|23
1722899830000|2024-08-05 23:17:10|5234.36|5233.76|5233.73|5233.13|5234.36|5233.76|5233.23|5232.63|30
1722899840000|2024-08-05 23:17:20|5233.61|5233.01|5233.36|5232.76|5233.61|5233.01|5233.23|5232.63|11
1722899850000|2024-08-05 23:17:30|5233.23|5232.63|5232.98|5232.38|5233.23|5232.63|5232.61|5232.01|21
1722899860000|2024-08-05 23:17:40|5233.23|5232.63|5233.61|5233.01|5233.61|5233.01|5232.98|5232.38|56
1722899870000|2024-08-05 23:17:50|5233.86|5233.26|5233.48|5232.88|5233.86|5233.26|5233.36|5232.76|12
1722899880000|2024-08-05 23:18:00|5233.61|5233.01|5233.86|5233.26|5234.11|5233.51|5233.61|5233.01|12
1722899890000|2024-08-05 23:18:10|5233.73|5233.13|5233.23|5232.63|5233.73|5233.13|5233.23|5232.63|12
1722899900000|2024-08-05 23:18:20|5233.73|5233.13|5233.73|5233.13|5233.86|5233.26|5233.73|5233.13|47
1722899910000|2024-08-05 23:18:30|5233.61|5233.01|5233.23|5232.63|5233.86|5233.26|5233.11|5232.51|25
1722899920000|2024-08-05 23:18:40|5233.11|5232.51|5232.98|5232.38|5233.36|5232.76|5232.98|5232.38|60
1722899930000|2024-08-05 23:18:50|5232.61|5232.01|5232.23|5231.63|5232.73|5232.13|5232.11|5231.51|28
1722899940000|2024-08-05 23:19:00|5232.11|5231.51|5232.98|5232.38|5233.36|5232.76|5232.11|5231.51|37
1722899950000|2024-08-05 23:19:10|5233.11|5232.51|5232.61|5232.01|5233.23|5232.63|5232.61|5232.01|9
1722899960000|2024-08-05 23:19:20|5232.73|5232.13|5232.23|5231.63|5232.73|5232.13|5232.11|5231.51|5
1722899970000|2024-08-05 23:19:30|5232.11|5231.51|5231.98|5231.38|5232.48|5231.88|5231.98|5231.38|32
1722899980000|2024-08-05 23:19:40|5231.86|5231.26|5232.11|5231.51|5232.11|5231.51|5231.86|5231.26|5
1722899990000|2024-08-05 23:19:50|5232.23|5231.63|5232.23|5231.63|5232.36|5231.76|5231.73|5231.13|47
1722900000000|2024-08-05 23:20:00|5232.11|5231.51|5229.48|5228.88|5232.11|5231.51|5229.36|5228.76|166
1722900010000|2024-08-05 23:20:10|5229.61|5229.01|5229.86|5229.26|5230.23|5229.63|5229.48|5228.88|24
1722900020000|2024-08-05 23:20:20|5230.23|5229.63|5230.23|5229.63|5230.61|5230.01|5229.98|5229.38|44
1722900030000|2024-08-05 23:20:30|5230.11|5229.51|5230.36|5229.76|5230.36|5229.76|5229.36|5228.76|26
1722900040000|2024-08-05 23:20:40|5230.23|5229.63|5230.11|5229.51|5230.23|5229.63|5229.48|5228.88|45
1722900050000|2024-08-05 23:20:50|5230.23|5229.63|5229.86|5229.26|5230.23|5229.63|5229.86|5229.26|8
1722900060000|2024-08-05 23:21:00|5229.98|5229.38|5230.48|5229.88|5230.98|5230.38|5229.98|5229.38|32
1722900070000|2024-08-05 23:21:10|5230.36|5229.76|5230.61|5230.01|5231.23|5230.63|5230.36|5229.76|22
1722900080000|2024-08-05 23:21:20|5230.73|5230.13|5230.86|5230.26|5231.11|5230.51|5230.61|5230.01|35
1722900090000|2024-08-05 23:21:30|5230.98|5230.38|5231.86|5231.26|5231.98|5231.38|5230.23|5229.63|74
1722900100000|2024-08-05 23:21:40|5231.73|5231.13|5232.73|5232.13|5232.73|5232.13|5231.61|5231.01|23
1722900110000|2024-08-05 23:21:50|5232.61|5232.01|5232.98|5232.38|5232.98|5232.38|5232.36|5231.76|12
1722900120000|2024-08-05 23:22:00|5233.11|5232.51|5232.48|5231.88|5233.73|5233.13|5232.48|5231.88|31
1722900130000|2024-08-05 23:22:10|5232.61|5232.01|5232.11|5231.51|5232.98|5232.38|5232.11|5231.51|13
1722900140000|2024-08-05 23:22:20|5232.23|5231.63|5231.73|5231.13|5232.23|5231.63|5231.61|5231.01|13
1722900150000|2024-08-05 23:22:30|5231.86|5231.26|5230.73|5230.13|5231.86|5231.26|5230.61|5230.01|20
1722900160000|2024-08-05 23:22:40|5230.61|5230.01|5230.23|5229.63|5230.73|5230.13|5230.23|5229.63|9
1722900170000|2024-08-05 23:22:50|5230.48|5229.88|5230.11|5229.51|5230.48|5229.88|5229.98|5229.38|9
1722900180000|2024-08-05 23:23:00|5229.86|5229.26|5229.73|5229.13|5229.98|5229.38|5229.48|5228.88|27
1722900190000|2024-08-05 23:23:10|5229.61|5229.01|5230.23|5229.63|5230.23|5229.63|5229.36|5228.76|16
1722900200000|2024-08-05 23:23:20|5230.11|5229.51|5229.61|5229.01|5230.23|5229.63|5229.48|5228.88|19
1722900210000|2024-08-05 23:23:30|5229.73|5229.13|5229.61|5229.01|5229.98|5229.38|5229.61|5229.01|14
1722900220000|2024-08-05 23:23:40|5229.98|5229.38|5231.11|5230.51|5231.11|5230.51|5229.73|5229.13|27
1722900230000|2024-08-05 23:23:50|5230.98|5230.38|5230.73|5230.13|5230.98|5230.38|5230.23|5229.63|3
1722900240000|2024-08-05 23:24:00|5230.61|5230.01|5231.23|5230.63|5231.36|5230.76|5230.36|5229.76|8
1722900250000|2024-08-05 23:24:10|5231.36|5230.76|5231.48|5230.88|5231.61|5231.01|5231.11|5230.51|13
1722900260000|2024-08-05 23:24:20|5231.61|5231.01|5231.11|5230.51|5231.61|5231.01|5231.11|5230.51|5
1722900270000|2024-08-05 23:24:30|5231.23|5230.63|5230.23|5229.63|5231.23|5230.63|5230.23|5229.63|12
1722900280000|2024-08-05 23:24:40|5230.36|5229.76|5231.23|5230.63|5231.36|5230.76|5230.36|5229.76|11
1722900290000|2024-08-05 23:24:50|5231.36|5230.76|5230.98|5230.38|5231.48|5230.88|5230.98|5230.38|21
1722900300000|2024-08-05 23:25:00|5230.86|5230.26|5230.86|5230.26|5230.86|5230.26|5230.86|5230.26|0
1722900310000|2024-08-05 23:25:10|5230.73|5230.13|5231.23|5230.63|5231.23|5230.63|5230.73|5230.13|17
1722900320000|2024-08-05 23:25:20|5231.11|5230.51|5231.36|5230.76|5231.48|5230.88|5231.11|5230.51|8
1722900330000|2024-08-05 23:25:30|5231.61|5231.01|5231.86|5231.26|5231.98|5231.38|5231.48|5230.88|12
1722900340000|2024-08-05 23:25:40|5231.73|5231.13|5231.23|5230.63|5231.73|5231.13|5231.23|5230.63|11
1722900350000|2024-08-05 23:25:50|5231.11|5230.51|5230.98|5230.38|5231.23|5230.63|5230.98|5230.38|3
1722900360000|2024-08-05 23:26:00|5231.11|5230.51|5231.11|5230.51|5231.11|5230.51|5230.86|5230.26|2
1722900370000|2024-08-05 23:26:10|5231.23|5230.63|5231.36|5230.76|5231.36|5230.76|5231.23|5230.63|3
1722900380000|2024-08-05 23:26:20|5231.11|5230.51|5230.48|5229.88|5231.11|5230.51|5230.48|5229.88|30
1722900390000|2024-08-05 23:26:30|5230.36|5229.76|5230.61|5230.01|5230.61|5230.01|5230.11|5229.51|5
1722900400000|2024-08-05 23:26:40|5230.73|5230.13|5230.48|5229.88|5230.86|5230.26|5230.48|5229.88|14
1722900410000|2024-08-05 23:26:50|5230.36|5229.76|5230.23|5229.63|5230.36|5229.76|5230.23|5229.63|0
1722900420000|2024-08-05 23:27:00|5230.11|5229.51|5229.86|5229.26|5230.11|5229.51|5229.73|5229.13|4
1722900430000|2024-08-05 23:27:10|5229.61|5229.01|5231.11|5230.51|5231.36|5230.76|5229.61|5229.01|20
1722900440000|2024-08-05 23:27:20|5230.86|5230.26|5230.48|5229.88|5230.86|5230.26|5230.36|5229.76|4
1722900450000|2024-08-05 23:27:30|5230.61|5230.01|5230.73|5230.13|5230.73|5230.13|5230.61|5230.01|3
1722900460000|2024-08-05 23:27:40|5230.48|5229.88|5229.98|5229.38|5230.61|5230.01|5229.98|5229.38|10
1722900480000|2024-08-05 23:28:00|5230.11|5229.51|5229.98|5229.38|5230.36|5229.76|5229.48|5228.88|31
1722900490000|2024-08-05 23:28:10|5230.11|5229.51|5230.48|5229.88|5230.86|5230.26|5229.98|5229.38|28
1722900500000|2024-08-05 23:28:20|5230.61|5230.01|5229.98|5229.38|5230.61|5230.01|5229.98|5229.38|2
1722900510000|2024-08-05 23:28:30|5230.48|5229.88|5230.98|5230.38|5231.11|5230.51|5230.48|5229.88|9
1722900520000|2024-08-05 23:28:40|5231.11|5230.51|5231.86|5231.26|5231.86|5231.26|5230.98|5230.38|18
1722900530000|2024-08-05 23:28:50|5231.73|5231.13|5231.98|5231.38|5232.11|5231.51|5231.73|5231.13|11
1722900540000|2024-08-05 23:29:00|5232.11|5231.51|5231.36|5230.76|5232.11|5231.51|5231.36|5230.76|6
1722900550000|2024-08-05 23:29:10|5231.48|5230.88|5231.48|5230.88|5231.73|5231.13|5231.48|5230.88|3
1722900560000|2024-08-05 23:29:20|5231.36|5230.76|5231.98|5231.38|5232.11|5231.51|5231.36|5230.76|13
1722900570000|2024-08-05 23:29:30|5231.86|5231.26|5231.98|5231.38|5231.98|5231.38|5231.86|5231.26|8
1722900580000|2024-08-05 23:29:40|5231.86|5231.26|5232.73|5232.13|5233.23|5232.63|5231.86|5231.26|52
1722900590000|2024-08-05 23:29:50|5232.61|5232.01|5232.48|5231.88|5232.73|5232.13|5232.36|5231.76|62
1722900600000|2024-08-05 23:30:00|5232.98|5232.38|5233.36|5232.76|5233.36|5232.76|5232.98|5232.38|23
1722900610000|2024-08-05 23:30:10|5233.73|5233.13|5234.86|5234.26|5234.86|5234.26|5233.73|5233.13|65
1722900620000|2024-08-05 23:30:20|5234.61|5234.01|5236.48|5235.88|5236.48|5235.88|5234.61|5234.01|135
1722900630000|2024-08-05 23:30:30|5236.61|5236.01|5236.73|5236.13|5237.73|5237.13|5236.23|5235.63|151
1722900640000|2024-08-05 23:30:40|5236.86|5236.26|5236.73|5236.13|5237.48|5236.88|5236.73|5236.13|25
1722900650000|2024-08-05 23:30:50|5236.86|5236.26|5237.98|5237.38|5238.48|5237.88|5236.73|5236.13|56
1722900660000|2024-08-05 23:31:00|5238.11|5237.51|5238.23|5237.63|5238.36|5237.76|5237.11|5236.51|42
1722900670000|2024-08-05 23:31:10|5238.36|5237.76|5239.23|5238.63|5239.61|5239.01|5237.73|5237.13|119
1722900680000|2024-08-05 23:31:20|5238.98|5238.38|5238.48|5237.88|5238.98|5238.38|5238.36|5237.76|23
1722900690000|2024-08-05 23:31:30|5238.61|5238.01|5238.98|5238.38|5239.23|5238.63|5238.48|5237.88|33
1722900700000|2024-08-05 23:31:40|5239.11|5238.51|5238.98|5238.38|5239.11|5238.51|5238.98|5238.38|5
1722900710000|2024-08-05 23:31:50|5238.86|5238.26|5237.48|5236.88|5238.86|5238.26|5236.61|5236.01|63
1722900720000|2024-08-05 23:32:00|5236.86|5236.26|5236.73|5236.13|5236.98|5236.38|5236.61|5236.01|25
1722900730000|2024-08-05 23:32:10|5236.61|5236.01|5236.86|5236.26|5237.48|5236.88|5236.61|5236.01|45
1722900740000|2024-08-05 23:32:20|5237.11|5236.51|5237.11|5236.51|5237.23|5236.63|5237.11|5236.51|9
1722900750000|2024-08-05 23:32:30|5236.98|5236.38|5236.98|5236.38|5236.98|5236.38|5236.86|5236.26|3
1722900760000|2024-08-05 23:32:40|5236.86|5236.26|5236.73|5236.13|5237.23|5236.63|5236.11|5235.51|42
1722900770000|2024-08-05 23:32:50|5236.61|5236.01|5236.23|5235.63|5236.61|5236.01|5235.98|5235.38|16
1722900780000|2024-08-05 23:33:00|5235.98|5235.38|5235.61|5235.01|5235.98|5235.38|5235.61|5235.01|27
1722900790000|2024-08-05 23:33:10|5235.48|5234.88|5235.48|5234.88|5235.61|5235.01|5235.11|5234.51|13
1722900800000|2024-08-05 23:33:20|5235.61|5235.01|5235.86|5235.26|5235.98|5235.38|5235.61|5235.01|8
1722900810000|2024-08-05 23:33:30|5235.98|5235.38|5235.73|5235.13|5235.98|5235.38|5235.61|5235.01|7
1722900820000|2024-08-05 23:33:40|5235.86|5235.26|5236.48|5235.88|5236.48|5235.88|5235.86|5235.26|12
1722900830000|2024-08-05 23:33:50|5236.23|5235.63|5236.98|5236.38|5237.11|5236.51|5236.23|5235.63|110
1722900840000|2024-08-05 23:34:00|5237.11|5236.51|5236.23|5235.63|5237.11|5236.51|5235.61|5235.01|50
1722900850000|2024-08-05 23:34:10|5235.86|5235.26|5236.48|5235.88|5236.61|5236.01|5235.61|5235.01|17
1722900860000|2024-08-05 23:34:20|5236.36|5235.76|5235.98|5235.38|5236.61|5236.01|5235.98|5235.38|12
1722900870000|2024-08-05 23:34:30|5236.11|5235.51|5235.86|5235.26|5236.11|5235.51|5235.23|5234.63|97
1722900880000|2024-08-05 23:34:40|5235.73|5235.13|5236.11|5235.51|5236.23|5235.63|5235.73|5235.13|27
1722900890000|2024-08-05 23:34:50|5235.73|5235.13|5235.73|5235.13|5235.86|5235.26|5235.61|5235.01|18
1722900900000|2024-08-05 23:35:00|5235.86|5235.26|5237.11|5236.51|5237.48|5236.88|5235.73|5235.13|63
1722900910000|2024-08-05 23:35:10|5237.23|5236.63|5236.86|5236.26|5237.23|5236.63|5236.86|5236.26|8
1722900920000|2024-08-05 23:35:20|5236.98|5236.38|5237.36|5236.76|5237.61|5237.01|5236.98|5236.38|33
1722900930000|2024-08-05 23:35:30|5237.48|5236.88|5236.73|5236.13|5237.48|5236.88|5236.61|5236.01|25
1722900940000|2024-08-05 23:35:40|5237.73|5237.13|5237.36|5236.76|5237.86|5237.26|5237.11|5236.51|73
1722900950000|2024-08-05 23:35:50|5237.48|5236.88|5238.61|5238.01|5238.73|5238.13|5237.11|5236.51|48
1722900960000|2024-08-05 23:36:00|5238.36|5237.76|5238.98|5238.38|5239.23|5238.63|5238.11|5237.51|77
1722900970000|2024-08-05 23:36:10|5239.11|5238.51|5238.23|5237.63|5239.86|5239.26|5238.23|5237.63|210
1722900980000|2024-08-05 23:36:20|5238.36|5237.76|5239.73|5239.13|5239.73|5239.13|5238.23|5237.63|136
1722900990000|2024-08-05 23:36:30|5239.86|5239.26|5238.98|5238.38|5240.11|5239.51|5238.86|5238.26|82
1722901000000|2024-08-05 23:36:40|5238.86|5238.26|5238.73|5238.13|5239.11|5238.51|5238.36|5237.76|56
1722901010000|2024-08-05 23:36:50|5238.86|5238.26|5238.36|5237.76|5238.86|5238.26|5237.98|5237.38|35
1722901020000|2024-08-05 23:37:00|5238.23|5237.63|5238.73|5238.13|5238.98|5238.38|5238.23|5237.63|40
1722901030000|2024-08-05 23:37:10|5238.61|5238.01|5238.61|5238.01|5238.61|5238.01|5238.11|5237.51|38
1722901040000|2024-08-05 23:37:20|5238.73|5238.13|5237.98|5237.38|5238.73|5238.13|5237.98|5237.38|13
1722901050000|2024-08-05 23:37:30|5238.11|5237.51|5238.48|5237.88|5238.98|5238.38|5238.11|5237.51|26
1722901060000|2024-08-05 23:37:40|5238.61|5238.01|5239.23|5238.63|5239.48|5238.88|5237.98|5237.38|55
1722901070000|2024-08-05 23:37:50|5239.11|5238.51|5239.36|5238.76|5239.36|5238.76|5238.86|5238.26|20
1722901080000|2024-08-05 23:38:00|5239.23|5238.63|5239.23|5238.63|5239.36|5238.76|5239.11|5238.51|18
1722901090000|2024-08-05 23:38:10|5239.11|5238.51|5238.86|5238.26|5239.11|5238.51|5238.73|5238.13|24
1722901100000|2024-08-05 23:38:20|5239.11|5238.51|5238.73|5238.13|5239.11|5238.51|5238.73|5238.13|54
1722901110000|2024-08-05 23:38:30|5238.86|5238.26|5238.73|5238.13|5238.86|5238.26|5238.73|5238.13|3
1722901120000|2024-08-05 23:38:40|5238.61|5238.01|5238.48|5237.88|5238.73|5238.13|5238.48|5237.88|18
1722901130000|2024-08-05 23:38:50|5238.36|5237.76|5237.86|5237.26|5238.36|5237.76|5237.48|5236.88|31
1722901140000|2024-08-05 23:39:00|5237.73|5237.13|5239.36|5238.76|5239.36|5238.76|5237.48|5236.88|192
1722901150000|2024-08-05 23:39:10|5239.23|5238.63|5238.98|5238.38|5239.23|5238.63|5238.98|5238.38|12
1722901160000|2024-08-05 23:39:20|5239.11|5238.51|5238.73|5238.13|5239.11|5238.51|5238.23|5237.63|21
1722901170000|2024-08-05 23:39:30|5238.86|5238.26|5238.73|5238.13|5238.86|5238.26|5238.73|5238.13|0
1722901180000|2024-08-05 23:39:40|5238.61|5238.01|5238.48|5237.88|5238.61|5238.01|5238.23|5237.63|43
1722901190000|2024-08-05 23:39:50|5238.36|5237.76|5239.23|5238.63|5239.23|5238.63|5238.36|5237.76|4
1722901200000|2024-08-05 23:40:00|5239.36|5238.76|5239.23|5238.63|5239.36|5238.76|5239.11|5238.51|23
1722901210000|2024-08-05 23:40:10|5239.11|5238.51|5238.73|5238.13|5239.36|5238.76|5238.61|5238.01|28
1722901220000|2024-08-05 23:40:20|5238.86|5238.26|5238.73|5238.13|5238.86|5238.26|5238.73|5238.13|4
1722901230000|2024-08-05 23:40:30|5238.86|5238.26|5238.73|5238.13|5239.11|5238.51|5238.61|5238.01|15
1722901240000|2024-08-05 23:40:40|5238.61|5238.01|5238.48|5237.88|5238.73|5238.13|5238.36|5237.76|13
1722901250000|2024-08-05 23:40:50|5238.61|5238.01|5238.61|5238.01|5238.61|5238.01|5238.23|5237.63|12
1722901260000|2024-08-05 23:41:00|5238.73|5238.13|5239.11|5238.51|5239.11|5238.51|5238.61|5238.01|5
1722901270000|2024-08-05 23:41:10|5239.36|5238.76|5238.98|5238.38|5239.36|5238.76|5238.98|5238.38|54
1722901280000|2024-08-05 23:41:20|5239.11|5238.51|5238.61|5238.01|5239.23|5238.63|5238.61|5238.01|13
1722901290000|2024-08-05 23:41:30|5238.73|5238.13|5238.36|5237.76|5238.86|5238.26|5238.36|5237.76|53
1722901300000|2024-08-05 23:41:40|5238.11|5237.51|5238.61|5238.01|5238.61|5238.01|5238.11|5237.51|18
1722901310000|2024-08-05 23:41:50|5238.98|5238.38|5238.86|5238.26|5238.98|5238.38|5238.86|5238.26|6
1722901320000|2024-08-05 23:42:00|5238.73|5238.13|5238.23|5237.63|5238.73|5238.13|5237.11|5236.51|32
1722901330000|2024-08-05 23:42:10|5238.36|5237.76|5238.36|5237.76|5238.61|5238.01|5238.36|5237.76|13
1722901340000|2024-08-05 23:42:20|5238.11|5237.51|5238.23|5237.63|5238.36|5237.76|5238.11|5237.51|4
1722901350000|2024-08-05 23:42:30|5238.36|5237.76|5238.61|5238.01|5238.61|5238.01|5238.23|5237.63|12
1722901360000|2024-08-05 23:42:40|5238.73|5238.13|5239.11|5238.51|5239.36|5238.76|5238.61|5238.01|17
1722901370000|2024-08-05 23:42:50|5239.23|5238.63|5238.98|5238.38|5239.23|5238.63|5238.86|5238.26|2
1722901380000|2024-08-05 23:43:00|5238.86|5238.26|5238.98|5238.38|5239.36|5238.76|5238.61|5238.01|19
1722901390000|2024-08-05 23:43:10|5239.11|5238.51|5238.98|5238.38|5239.36|5238.76|5238.86|5238.26|70
1722901400000|2024-08-05 23:43:20|5239.11|5238.51|5238.73|5238.13|5239.11|5238.51|5238.61|5238.01|10
1722901410000|2024-08-05 23:43:30|5238.61|5238.01|5238.48|5237.88|5238.73|5238.13|5238.36|5237.76|22
1722901420000|2024-08-05 23:43:40|5238.36|5237.76|5238.36|5237.76|5238.36|5237.76|5238.11|5237.51|25
1722901430000|2024-08-05 23:43:50|5238.73|5238.13|5238.73|5238.13|5238.98|5238.38|5238.73|5238.13|55
1722901440000|2024-08-05 23:44:00|5238.86|5238.26|5238.98|5238.38|5238.98|5238.38|5238.73|5238.13|21
1722901450000|2024-08-05 23:44:10|5238.86|5238.26|5238.73|5238.13|5238.86|5238.26|5238.73|5238.13|4
1722901460000|2024-08-05 23:44:20|5238.86|5238.26|5238.86|5238.26|5238.98|5238.38|5238.86|5238.26|4
1722901470000|2024-08-05 23:44:30|5238.98|5238.38|5238.73|5238.13|5238.98|5238.38|5238.73|5238.13|8
1722901480000|2024-08-05 23:44:40|5238.61|5238.01|5238.73|5238.13|5238.86|5238.26|5238.36|5237.76|19
1722901490000|2024-08-05 23:44:50|||||||||1
1722901500000|2024-08-05 23:45:00|5238.61|5238.01|5238.73|5238.13|5238.86|5238.26|5238.48|5237.88|49
1722901510000|2024-08-05 23:45:10|5238.61|5238.01|5238.98|5238.38|5238.98|5238.38|5238.61|5238.01|10
1722901520000|2024-08-05 23:45:20|5238.86|5238.26|5238.98|5238.38|5239.11|5238.51|5238.73|5238.13|22
1722901530000|2024-08-05 23:45:30|5239.11|5238.51|5239.11|5238.51|5239.36|5238.76|5239.11|5238.51|18
1722901540000|2024-08-05 23:45:40|5238.86|5238.26|5239.23|5238.63|5239.23|5238.63|5238.73|5238.13|15
1722901550000|2024-08-05 23:45:50|5239.36|5238.76|5238.98|5238.38|5239.48|5238.88|5238.98|5238.38|57
1722901560000|2024-08-05 23:46:00|5239.11|5238.51|5238.86|5238.26|5239.23|5238.63|5238.48|5237.88|57
1722901570000|2024-08-05 23:46:10|5238.73|5238.13|5239.11|5238.51|5239.36|5238.76|5238.61|5238.01|37
1722901580000|2024-08-05 23:46:20|5239.23|5238.63|5239.23|5238.63|5239.36|5238.76|5239.11|5238.51|23
1722901590000|2024-08-05 23:46:30|5239.11|5238.51|5239.36|5238.76|5239.36|5238.76|5238.98|5238.38|23
1722901600000|2024-08-05 23:46:40|||||||||2
1722901610000|2024-08-05 23:46:50|5239.48|5238.88|5239.48|5238.88|5239.61|5239.01|5239.36|5238.76|51
1722901620000|2024-08-05 23:47:00|5239.61|5239.01|5239.48|5238.88|5239.61|5239.01|5239.11|5238.51|37
1722901630000|2024-08-05 23:47:10|5239.61|5239.01|5239.48|5238.88|5239.61|5239.01|5239.36|5238.76|46
1722901640000|2024-08-05 23:47:20|5239.36|5238.76|5238.86|5238.26|5239.36|5238.76|5238.86|5238.26|66
1722901650000|2024-08-05 23:47:30|5238.48|5237.88|5238.98|5238.38|5239.11|5238.51|5238.48|5237.88|68
1722901660000|2024-08-05 23:47:40|5239.11|5238.51|5239.11|5238.51|5239.11|5238.51|5238.98|5238.38|0
1722901680000|2024-08-05 23:48:00|5238.98|5238.38|5238.86|5238.26|5240.11|5239.51|5238.86|5238.26|163
1722901690000|2024-08-05 23:48:10|5238.73|5238.13|5239.11|5238.51|5239.36|5238.76|5238.48|5237.88|53
1722901700000|2024-08-05 23:48:20|5239.23|5238.63|5238.98|5238.38|5239.23|5238.63|5238.98|5238.38|5
1722901710000|2024-08-05 23:48:30|5239.11|5238.51|5239.23|5238.63|5239.36|5238.76|5239.11|5238.51|2
1722901720000|2024-08-05 23:48:40|5239.36|5238.76|5239.36|5238.76|5239.36|5238.76|5239.23|5238.63|10
1722901730000|2024-08-05 23:48:50|5239.61|5239.01|5239.61|5239.01|5239.86|5239.26|5239.23|5238.63|62
1722901740000|2024-08-05 23:49:00|5239.48|5238.88|5240.11|5239.51|5240.11|5239.51|5239.36|5238.76|26
1722901750000|2024-08-05 23:49:10|5240.48|5239.88|5241.11|5240.51|5241.36|5240.76|5240.48|5239.88|147
1722901760000|2024-08-05 23:49:20|5241.23|5240.63|5241.48|5240.88|5241.61|5241.01|5240.48|5239.88|86
1722901770000|2024-08-05 23:49:30|5241.36|5240.76|5241.61|5241.01|5241.73|5241.13|5241.36|5240.76|45
1722901780000|2024-08-05 23:49:40|5241.73|5241.13|5244.23|5243.63|5244.23|5243.63|5241.73|5241.13|436
1722901790000|2024-08-05 23:49:50|5243.98|5243.38|5243.73|5243.13|5244.86|5244.26|5243.61|5243.01|143
1722901800000|2024-08-05 23:50:00|5243.61|5243.01|5243.61|5243.01|5243.86|5243.26|5243.36|5242.76|129
1722901810000|2024-08-05 23:50:10|5243.73|5243.13|5243.98|5243.38|5244.61|5244.01|5243.73|5243.13|84
1722901820000|2024-08-05 23:50:20|5244.11|5243.51|5244.73|5244.13|5244.73|5244.13|5243.61|5243.01|54
1722901830000|2024-08-05 23:50:30|5244.86|5244.26|5244.98|5244.38|5245.11|5244.51|5244.61|5244.01|73
1722901840000|2024-08-05 23:50:40|5244.86|5244.26|5244.98|5244.38|5245.11|5244.51|5244.61|5244.01|37
1722901850000|2024-08-05 23:50:50|5245.11|5244.51|5244.86|5244.26|5245.36|5244.76|5244.86|5244.26|182
1722901860000|2024-08-05 23:51:00|5244.73|5244.13|5244.23|5243.63|5244.73|5244.13|5244.11|5243.51|79
1722901870000|2024-08-05 23:51:10|5244.11|5243.51|5244.23|5243.63|5244.36|5243.76|5243.86|5243.26|19
1722901880000|2024-08-05 23:51:20|5244.36|5243.76|5244.61|5244.01|5244.86|5244.26|5244.23|5243.63|49
1722901890000|2024-08-05 23:51:30|5244.48|5243.88|5245.36|5244.76|5245.36|5244.76|5244.48|5243.88|63
1722901900000|2024-08-05 23:51:40|5245.11|5244.51|5245.23|5244.63|5245.61|5245.01|5244.98|5244.38|15
1722901910000|2024-08-05 23:51:50|5245.11|5244.51|5244.86|5244.26|5245.48|5244.88|5244.61|5244.01|39
1722901920000|2024-08-05 23:52:00|5244.73|5244.13|5244.36|5243.76|5244.86|5244.26|5244.36|5243.76|22
1722901930000|2024-08-05 23:52:10|5244.23|5243.63|5244.11|5243.51|5244.36|5243.76|5243.86|5243.26|30
1722901940000|2024-08-05 23:52:20|5243.98|5243.38|5244.11|5243.51|5244.11|5243.51|5243.86|5243.26|10
1722901950000|2024-08-05 23:52:30|5243.98|5243.38|5243.98|5243.38|5243.98|5243.38|5243.48|5242.88|49
1722901960000|2024-08-05 23:52:40|5243.86|5243.26|5243.23|5242.63|5243.86|5243.26|5243.11|5242.51|41
1722901970000|2024-08-05 23:52:50|5243.36|5242.76|5243.86|5243.26|5243.86|5243.26|5243.11|5242.51|24
1722901980000|2024-08-05 23:53:00|5244.11|5243.51|5243.86|5243.26|5244.11|5243.51|5243.61|5243.01|9
1722901990000|2024-08-05 23:53:10|5243.73|5243.13|5243.73|5243.13|5243.98|5243.38|5243.61|5243.01|28
1722902000000|2024-08-05 23:53:20|5243.61|5243.01|5243.73|5243.13|5243.73|5243.13|5243.36|5242.76|34
1722902010000|2024-08-05 23:53:30|5243.61|5243.01|5243.48|5242.88|5244.48|5243.88|5243.11|5242.51|66
1722902020000|2024-08-05 23:53:40|5243.73|5243.13|5243.36|5242.76|5243.86|5243.26|5243.36|5242.76|19
1722902030000|2024-08-05 23:53:50|5243.11|5242.51|5242.73|5242.13|5243.61|5243.01|5242.61|5242.01|45
1722902040000|2024-08-05 23:54:00|5242.48|5241.88|5242.23|5241.63|5242.48|5241.88|5241.61|5241.01|144
1722902050000|2024-08-05 23:54:10|5242.11|5241.51|5241.36|5240.76|5242.36|5241.76|5241.36|5240.76|17
1722902060000|2024-08-05 23:54:20|5241.73|5241.13|5241.23|5240.63|5241.73|5241.13|5241.11|5240.51|62
1722902070000|2024-08-05 23:54:30|5241.98|5241.38|5242.23|5241.63|5242.23|5241.63|5241.73|5241.13|156
1722902080000|2024-08-05 23:54:40|5242.11|5241.51|5241.86|5241.26|5242.11|5241.51|5241.86|5241.26|6
1722902090000|2024-08-05 23:54:50|5241.73|5241.13|5241.73|5241.13|5241.86|5241.26|5241.61|5241.01|5
1722902100000|2024-08-05 23:55:00|5241.11|5240.51|5240.23|5239.63|5241.11|5240.51|5240.23|5239.63|87
1722902110000|2024-08-05 23:55:10|5240.11|5239.51|5239.86|5239.26|5240.23|5239.63|5239.73|5239.13|43
1722902120000|2024-08-05 23:55:20|5240.61|5240.01|5241.23|5240.63|5241.36|5240.76|5240.48|5239.88|53
1722902130000|2024-08-05 23:55:30|5241.36|5240.76|5240.36|5239.76|5241.36|5240.76|5240.36|5239.76|77
1722902140000|2024-08-05 23:55:40|5240.48|5239.88|5240.61|5240.01|5240.98|5240.38|5240.36|5239.76|23
1722902150000|2024-08-05 23:55:50|5240.48|5239.88|5240.98|5240.38|5240.98|5240.38|5240.48|5239.88|16
1722902160000|2024-08-05 23:56:00|5241.11|5240.51|5241.11|5240.51|5241.61|5241.01|5241.11|5240.51|21
1722902170000|2024-08-05 23:56:10|5240.86|5240.26|5240.73|5240.13|5241.11|5240.51|5240.73|5240.13|35
1722902180000|2024-08-05 23:56:20|5240.61|5240.01|5240.98|5240.38|5241.11|5240.51|5240.61|5240.01|7
1722902190000|2024-08-05 23:56:30|5241.11|5240.51|5241.36|5240.76|5241.48|5240.88|5240.98|5240.38|15
1722902200000|2024-08-05 23:56:40|5241.48|5240.88|5241.73|5241.13|5241.73|5241.13|5239.98|5239.38|122
1722902210000|2024-08-05 23:56:50|5241.61|5241.01|5241.86|5241.26|5242.36|5241.76|5241.48|5240.88|92
1722902220000|2024-08-05 23:57:00|5241.73|5241.13|5241.48|5240.88|5241.73|5241.13|5241.23|5240.63|23
1722902230000|2024-08-05 23:57:10|5241.61|5241.01|5240.61|5240.01|5241.61|5241.01|5240.61|5240.01|22
1722902240000|2024-08-05 23:57:20|5240.86|5240.26|5240.98|5240.38|5241.11|5240.51|5240.73|5240.13|12
1722902250000|2024-08-05 23:57:30|5241.11|5240.51|5241.48|5240.88|5241.73|5241.13|5241.11|5240.51|22
1722902260000|2024-08-05 23:57:40|5241.61|5241.01|5241.48|5240.88|5241.61|5241.01|5241.48|5240.88|7
1722902270000|2024-08-05 23:57:50|5241.61|5241.01|5241.48|5240.88|5241.98|5241.38|5241.36|5240.76|12
1722902280000|2024-08-05 23:58:00|5241.36|5240.76|5241.48|5240.88|5241.48|5240.88|5240.98|5240.38|20
1722902290000|2024-08-05 23:58:10|5241.61|5241.01|5241.48|5240.88|5241.86|5241.26|5241.36|5240.76|9
1722902300000|2024-08-05 23:58:20|5241.61|5241.01|5241.98|5241.38|5241.98|5241.38|5241.48|5240.88|12
1722902310000|2024-08-05 23:58:30|5242.11|5241.51|5241.73|5241.13|5242.11|5241.51|5241.73|5241.13|11
1722902320000|2024-08-05 23:58:40|5241.61|5241.01|5241.98|5241.38|5241.98|5241.38|5241.23|5240.63|55
1722902330000|2024-08-05 23:58:50|5241.86|5241.26|5242.48|5241.88|5242.48|5241.88|5241.86|5241.26|10
1722902340000|2024-08-05 23:59:00|5242.61|5242.01|5243.23|5242.63|5243.36|5242.76|5242.36|5241.76|26
1722902350000|2024-08-05 23:59:10|5243.36|5242.76|5243.48|5242.88|5243.73|5243.13|5243.11|5242.51|33
1722902360000|2024-08-05 23:59:20|5243.23|5242.63|5243.98|5243.38|5243.98|5243.38|5243.23|5242.63|16
1722902370000|2024-08-05 23:59:30|5243.86|5243.26|5243.98|5243.38|5244.11|5243.51|5243.73|5243.13|20
1722902380000|2024-08-05 23:59:40|5243.86|5243.26|5244.98|5244.38|5245.23|5244.63|5243.86|5243.26|168
1722902390000|2024-08-05 23:59:50|5244.86|5244.26|5246.23|5245.63|5246.23|5245.63|5244.86|5244.26|151
1722902400000|2024-08-06 00:00:00|5247.73|5247.13|5244.23|5243.63|5247.73|5247.13|5244.23|5243.63|401
1722902410000|2024-08-06 00:00:10|5244.11|5243.51|5240.23|5239.63|5244.23|5243.63|5239.98|5239.38|257
1722902420000|2024-08-06 00:00:20|5240.36|5239.76|5241.98|5241.38|5241.98|5241.38|5240.23|5239.63|228
1722902430000|2024-08-06 00:00:30|5241.86|5241.26|5240.61|5240.01|5241.86|5241.26|5239.98|5239.38|112
1722902440000|2024-08-06 00:00:40|5241.48|5240.88|5240.98|5240.38|5242.23|5241.63|5240.73|5240.13|113
1722902450000|2024-08-06 00:00:50|5240.73|5240.13|5241.23|5240.63|5241.23|5240.63|5239.11|5238.51|59
1722902460000|2024-08-06 00:01:00|5241.11|5240.51|5241.23|5240.63|5241.73|5241.13|5240.48|5239.88|62
1722902470000|2024-08-06 00:01:10|5241.36|5240.76|5241.98|5241.38|5242.11|5241.51|5240.98|5240.38|30
1722902480000|2024-08-06 00:01:20|5241.86|5241.26|5241.73|5241.13|5241.98|5241.38|5241.23|5240.63|63
1722902490000|2024-08-06 00:01:30|5242.61|5242.01|5243.98|5243.38|5243.98|5243.38|5241.98|5241.38|100
1722902500000|2024-08-06 00:01:40|5243.86|5243.26|5242.48|5241.88|5244.36|5243.76|5242.11|5241.51|76
1722902510000|2024-08-06 00:01:50|5242.61|5242.01|5239.61|5239.01|5242.61|5242.01|5239.61|5239.01|103
1722902520000|2024-08-06 00:02:00|5239.98|5239.38|5236.98|5236.38|5240.48|5239.88|5236.61|5236.01|251
1722902530000|2024-08-06 00:02:10|5236.86|5236.26|5237.48|5236.88|5237.73|5237.13|5236.86|5236.26|77
1722902540000|2024-08-06 00:02:20|5237.36|5236.76|5238.23|5237.63|5238.61|5238.01|5236.36|5235.76|115
1722902550000|2024-08-06 00:02:30|5238.86|5238.26|5239.98|5239.38|5239.98|5239.38|5238.73|5238.13|63
1722902560000|2024-08-06 00:02:40|5239.48|5238.88|5239.73|5239.13|5240.61|5240.01|5239.36|5238.76|60
1722902570000|2024-08-06 00:02:50|5239.61|5239.01|5240.23|5239.63|5240.23|5239.63|5238.73|5238.13|41
1722902580000|2024-08-06 00:03:00|5240.36|5239.76|5240.86|5240.26|5241.73|5241.13|5240.36|5239.76|63
1722902590000|2024-08-06 00:03:10|5240.73|5240.13|5238.48|5237.88|5240.73|5240.13|5238.48|5237.88|430
1722902600000|2024-08-06 00:03:20|5238.23|5237.63|5237.23|5236.63|5238.48|5237.88|5236.73|5236.13|78
1722902610000|2024-08-06 00:03:30|5237.36|5236.76|5236.98|5236.38|5237.36|5236.76|5236.23|5235.63|57
1722902620000|2024-08-06 00:03:40|5236.61|5236.01|5237.61|5237.01|5237.61|5237.01|5236.11|5235.51|78
1722902630000|2024-08-06 00:03:50|5238.11|5237.51|5237.86|5237.26|5238.36|5237.76|5237.61|5237.01|325
1722902640000|2024-08-06 00:04:00|5237.73|5237.13|5238.48|5237.88|5239.61|5239.01|5237.61|5237.01|353
1722902650000|2024-08-06 00:04:10|5238.36|5237.76|5239.23|5238.63|5239.61|5239.01|5238.36|5237.76|67
1722902660000|2024-08-06 00:04:20|5239.36|5238.76|5239.23|5238.63|5239.73|5239.13|5239.23|5238.63|13
1722902670000|2024-08-06 00:04:30|5239.36|5238.76|5239.86|5239.26|5240.23|5239.63|5239.36|5238.76|39
1722902680000|2024-08-06 00:04:40|5239.23|5238.63|5239.98|5239.38|5240.11|5239.51|5239.23|5238.63|49
1722902690000|2024-08-06 00:04:50|5239.86|5239.26|5238.61|5238.01|5239.98|5239.38|5238.61|5238.01|172
1722902700000|2024-08-06 00:05:00|5238.86|5238.26|5240.11|5239.51|5240.86|5240.26|5238.86|5238.26|157
1722902710000|2024-08-06 00:05:10|5239.23|5238.63|5240.48|5239.88|5240.73|5240.13|5239.23|5238.63|59
1722902720000|2024-08-06 00:05:20|5240.61|5240.01|5241.48|5240.88|5241.73|5241.13|5240.61|5240.01|103
1722902730000|2024-08-06 00:05:30|5241.61|5241.01|5240.61|5240.01|5241.61|5241.01|5240.36|5239.76|94
1722902740000|2024-08-06 00:05:40|5240.48|5239.88|5240.48|5239.88|5240.98|5240.38|5240.36|5239.76|94
1722902750000|2024-08-06 00:05:50|5240.61|5240.01|5240.48|5239.88|5240.61|5240.01|5240.48|5239.88|85
1722902760000|2024-08-06 00:06:00|5240.61|5240.01|5240.73|5240.13|5240.86|5240.26|5239.73|5239.13|117
1722902770000|2024-08-06 00:06:10|5240.86|5240.26|5242.36|5241.76|5242.98|5242.38|5240.86|5240.26|93
1722902780000|2024-08-06 00:06:20|5242.48|5241.88|5242.73|5242.13|5243.36|5242.76|5242.48|5241.88|77
1722902790000|2024-08-06 00:06:30|5242.86|5242.26|5243.36|5242.76|5243.36|5242.76|5242.73|5242.13|44
1722902800000|2024-08-06 00:06:40|5243.23|5242.63|5244.48|5243.88|5244.61|5244.01|5243.23|5242.63|62
1722902810000|2024-08-06 00:06:50|5244.36|5243.76|5243.98|5243.38|5244.61|5244.01|5243.48|5242.88|105
1722902820000|2024-08-06 00:07:00|5244.36|5243.76|5242.48|5241.88|5244.36|5243.76|5242.11|5241.51|278
1722902830000|2024-08-06 00:07:10|5242.61|5242.01|5238.73|5238.13|5242.61|5242.01|5238.73|5238.13|190
1722902840000|2024-08-06 00:07:20|5238.48|5237.88|5239.48|5238.88|5239.61|5239.01|5237.61|5237.01|245
1722902850000|2024-08-06 00:07:30|5239.73|5239.13|5236.73|5236.13|5240.36|5239.76|5236.61|5236.01|250
1722902860000|2024-08-06 00:07:40|5236.48|5235.88|5235.73|5235.13|5237.48|5236.88|5235.23|5234.63|233
1722902870000|2024-08-06 00:07:50|5235.48|5234.88|5236.36|5235.76|5236.36|5235.76|5234.86|5234.26|115
1722902880000|2024-08-06 00:08:00|5236.23|5235.63|5234.86|5234.26|5236.36|5235.76|5234.48|5233.88|85
1722902890000|2024-08-06 00:08:10|5234.98|5234.38|5235.98|5235.38|5237.23|5236.63|5234.98|5234.38|187
1722902900000|2024-08-06 00:08:20|5235.86|5235.26|5235.23|5234.63|5236.23|5235.63|5235.23|5234.63|33
1722902910000|2024-08-06 00:08:30|5235.48|5234.88|5235.23|5234.63|5237.36|5236.76|5234.73|5234.13|141
1722902920000|2024-08-06 00:08:40|5235.11|5234.51|5234.73|5234.13|5235.48|5234.88|5234.48|5233.88|70
1722902930000|2024-08-06 00:08:50|5234.48|5233.88|5235.73|5235.13|5235.98|5235.38|5234.48|5233.88|102
1722902940000|2024-08-06 00:09:00|5235.98|5235.38|5236.48|5235.88|5236.73|5236.13|5234.48|5233.88|98
1722902950000|2024-08-06 00:09:10|5236.98|5236.38|5237.73|5237.13|5237.98|5237.38|5236.98|5236.38|83
1722902960000|2024-08-06 00:09:20|5237.48|5236.88|5237.73|5237.13|5238.48|5237.88|5237.23|5236.63|57
1722902970000|2024-08-06 00:09:30|5237.86|5237.26|5237.23|5236.63|5238.23|5237.63|5236.98|5236.38|51
1722902980000|2024-08-06 00:09:40|5236.98|5236.38|5237.73|5237.13|5237.73|5237.13|5236.86|5236.26|11
1722902990000|2024-08-06 00:09:50|5237.86|5237.26|5239.11|5238.51|5239.11|5238.51|5237.86|5237.26|108
1722903000000|2024-08-06 00:10:00|5239.23|5238.63|5239.48|5238.88|5240.23|5239.63|5238.73|5238.13|96
1722903010000|2024-08-06 00:10:10|5239.36|5238.76|5241.23|5240.63|5241.23|5240.63|5239.36|5238.76|185
1722903020000|2024-08-06 00:10:20|5241.11|5240.51|5241.73|5241.13|5242.36|5241.76|5241.11|5240.51|136
1722903030000|2024-08-06 00:10:30|5241.86|5241.26|5240.73|5240.13|5242.11|5241.51|5240.48|5239.88|188
1722903040000|2024-08-06 00:10:40|5240.61|5240.01|5239.61|5239.01|5241.11|5240.51|5239.61|5239.01|61
1722903050000|2024-08-06 00:10:50|5239.48|5238.88|5239.73|5239.13|5240.23|5239.63|5239.36|5238.76|70
1722903060000|2024-08-06 00:11:00|5239.86|5239.26|5240.73|5240.13|5240.73|5240.13|5239.73|5239.13|22
1722903070000|2024-08-06 00:11:10|5240.86|5240.26|5241.48|5240.88|5241.98|5241.38|5240.86|5240.26|53
1722903080000|2024-08-06 00:11:20|5241.61|5241.01|5241.98|5241.38|5242.98|5242.38|5241.61|5241.01|120
1722903090000|2024-08-06 00:11:30|5241.73|5241.13|5240.86|5240.26|5241.73|5241.13|5240.73|5240.13|38
1722903100000|2024-08-06 00:11:40|5240.73|5240.13|5240.73|5240.13|5240.98|5240.38|5240.73|5240.13|14
1722903110000|2024-08-06 00:11:50|5240.86|5240.26|5241.23|5240.63|5241.48|5240.88|5240.73|5240.13|50
1722903120000|2024-08-06 00:12:00|5241.73|5241.13|5240.73|5240.13|5241.86|5241.26|5240.61|5240.01|34
1722903130000|2024-08-06 00:12:10|5240.98|5240.38|5241.48|5240.88|5241.61|5241.01|5240.98|5240.38|20
1722903140000|2024-08-06 00:12:20|5241.36|5240.76|5240.61|5240.01|5241.73|5241.13|5240.61|5240.01|16
1722903150000|2024-08-06 00:12:30|5240.73|5240.13|5240.23|5239.63|5240.98|5240.38|5240.23|5239.63|13
1722903160000|2024-08-06 00:12:40|5240.11|5239.51|5240.23|5239.63|5240.23|5239.63|5239.23|5238.63|34
1722903170000|2024-08-06 00:12:50|5240.11|5239.51|5239.86|5239.26|5240.23|5239.63|5239.48|5238.88|23
1722903180000|2024-08-06 00:13:00|5240.36|5239.76|5240.48|5239.88|5240.61|5240.01|5239.98|5239.38|31
1722903190000|2024-08-06 00:13:10|5240.73|5240.13|5240.86|5240.26|5240.86|5240.26|5240.36|5239.76|14
1722903200000|2024-08-06 00:13:20|5240.98|5240.38|5241.48|5240.88|5241.48|5240.88|5240.86|5240.26|84
1722903210000|2024-08-06 00:13:30|5240.23|5239.63|5238.73|5238.13|5240.23|5239.63|5238.11|5237.51|109
1722903220000|2024-08-06 00:13:40|5238.48|5237.88|5236.73|5236.13|5238.48|5237.88|5236.73|5236.13|106
1722903230000|2024-08-06 00:13:50|5237.23|5236.63|5236.98|5236.38|5237.23|5236.63|5236.61|5236.01|76
1722903240000|2024-08-06 00:14:00|5237.11|5236.51|5238.23|5237.63|5238.48|5237.88|5236.73|5236.13|116
1722903250000|2024-08-06 00:14:10|5237.73|5237.13|5238.23|5237.63|5238.23|5237.63|5237.36|5236.76|43
1722903260000|2024-08-06 00:14:20|5238.36|5237.76|5237.73|5237.13|5238.98|5238.38|5237.73|5237.13|22
1722903270000|2024-08-06 00:14:30|5237.61|5237.01|5237.98|5237.38|5237.98|5237.38|5237.23|5236.63|16
1722903280000|2024-08-06 00:14:40|5237.86|5237.26|5236.98|5236.38|5237.86|5237.26|5236.98|5236.38|39
1722903290000|2024-08-06 00:14:50|5237.11|5236.51|5237.11|5236.51|5237.36|5236.76|5236.73|5236.13|34
1722903300000|2024-08-06 00:15:00|5237.23|5236.63|5236.48|5235.88|5237.98|5237.38|5236.48|5235.88|83
1722903310000|2024-08-06 00:15:10|5236.23|5235.63|5235.48|5234.88|5236.61|5236.01|5235.11|5234.51|63
1722903320000|2024-08-06 00:15:20|5235.61|5235.01|5234.48|5233.88|5235.86|5235.26|5234.11|5233.51|139
1722903330000|2024-08-06 00:15:30|5234.61|5234.01|5234.48|5233.88|5234.98|5234.38|5233.73|5233.13|92
1722903340000|2024-08-06 00:15:40|5234.23|5233.63|5234.98|5234.38|5234.98|5234.38|5233.86|5233.26|77
1722903350000|2024-08-06 00:15:50|5235.11|5234.51|5236.98|5236.38|5237.23|5236.63|5235.11|5234.51|103
1722903360000|2024-08-06 00:16:00|5237.11|5236.51|5236.73|5236.13|5237.11|5236.51|5235.48|5234.88|117
1722903370000|2024-08-06 00:16:10|5236.86|5236.26|5237.23|5236.63|5237.73|5237.13|5236.73|5236.13|55
1722903380000|2024-08-06 00:16:20|5237.36|5236.76|5237.23|5236.63|5237.61|5237.01|5236.61|5236.01|29
1722903390000|2024-08-06 00:16:30|5237.11|5236.51|5236.73|5236.13|5237.11|5236.51|5236.23|5235.63|24
1722903400000|2024-08-06 00:16:40|5236.86|5236.26|5237.48|5236.88|5237.61|5237.01|5236.73|5236.13|32
1722903410000|2024-08-06 00:16:50|5237.36|5236.76|5236.23|5235.63|5237.36|5236.76|5236.11|5235.51|74
1722903420000|2024-08-06 00:17:00|5236.36|5235.76|5235.48|5234.88|5236.86|5236.26|5235.48|5234.88|33
1722903430000|2024-08-06 00:17:10|5235.36|5234.76|5235.48|5234.88|5235.61|5235.01|5234.61|5234.01|53
1722903440000|2024-08-06 00:17:20|5235.98|5235.38|5235.48|5234.88|5236.23|5235.63|5235.36|5234.76|21
1722903450000|2024-08-06 00:17:30|5235.36|5234.76|5234.61|5234.01|5235.36|5234.76|5234.61|5234.01|41
1722903460000|2024-08-06 00:17:40|5233.98|5233.38|5232.73|5232.13|5233.98|5233.38|5232.61|5232.01|161
1722903470000|2024-08-06 00:17:50|5232.61|5232.01|5233.11|5232.51|5233.73|5233.13|5232.48|5231.88|110
1722903480000|2024-08-06 00:18:00|5233.23|5232.63|5232.48|5231.88|5233.23|5232.63|5232.48|5231.88|55
1722903490000|2024-08-06 00:18:10|5232.61|5232.01|5230.36|5229.76|5232.98|5232.38|5230.23|5229.63|259
1722903500000|2024-08-06 00:18:20|5230.23|5229.63|5231.48|5230.88|5231.73|5231.13|5230.23|5229.63|76
1722903510000|2024-08-06 00:18:30|5231.23|5230.63|5231.73|5231.13|5232.61|5232.01|5230.98|5230.38|37
1722903520000|2024-08-06 00:18:40|5231.98|5231.38|5232.73|5232.13|5232.73|5232.13|5231.86|5231.26|40
1722903530000|2024-08-06 00:18:50|5232.86|5232.26|5233.48|5232.88|5233.48|5232.88|5232.73|5232.13|55
1722903540000|2024-08-06 00:19:00|5233.73|5233.13|5234.23|5233.63|5234.86|5234.26|5233.73|5233.13|182
1722903550000|2024-08-06 00:19:10|5234.36|5233.76|5234.48|5233.88|5235.23|5234.63|5234.36|5233.76|29
1722903560000|2024-08-06 00:19:20|5234.61|5234.01|5235.23|5234.63|5235.23|5234.63|5234.36|5233.76|28
1722903570000|2024-08-06 00:19:30|5235.11|5234.51|5233.73|5233.13|5235.11|5234.51|5233.73|5233.13|52
1722903580000|2024-08-06 00:19:40|5233.48|5232.88|5233.23|5232.63|5233.98|5233.38|5233.11|5232.51|35
1722903590000|2024-08-06 00:19:50|5233.36|5232.76|5234.48|5233.88|5234.73|5234.13|5233.36|5232.76|38
1722903600000|2024-08-06 00:20:00|5234.73|5234.13|5232.23|5231.63|5234.73|5234.13|5231.98|5231.38|52
1722903610000|2024-08-06 00:20:10|5232.36|5231.76|5231.98|5231.38|5232.36|5231.76|5231.23|5230.63|53
1722903620000|2024-08-06 00:20:20|5232.11|5231.51|5234.48|5233.88|5234.98|5234.38|5232.11|5231.51|71
1722903630000|2024-08-06 00:20:30|5234.61|5234.01|5234.73|5234.13|5234.73|5234.13|5233.98|5233.38|39
1722903640000|2024-08-06 00:20:40|5234.98|5234.38|5234.98|5234.38|5235.23|5234.63|5234.73|5234.13|39
1722903650000|2024-08-06 00:20:50|5235.11|5234.51|5234.61|5234.01|5235.11|5234.51|5234.11|5233.51|30
1722903660000|2024-08-06 00:21:00|5234.48|5233.88|5234.98|5234.38|5235.36|5234.76|5234.48|5233.88|47
1722903670000|2024-08-06 00:21:10|5234.86|5234.26|5233.98|5233.38|5234.86|5234.26|5233.61|5233.01|32
1722903680000|2024-08-06 00:21:20|5233.86|5233.26|5234.23|5233.63|5234.23|5233.63|5232.98|5232.38|40
1722903690000|2024-08-06 00:21:30|5234.36|5233.76|5234.73|5234.13|5234.98|5234.38|5234.23|5233.63|29
1722903700000|2024-08-06 00:21:40|5234.48|5233.88|5233.23|5232.63|5234.48|5233.88|5233.23|5232.63|66
1722903710000|2024-08-06 00:21:50|5233.11|5232.51|5234.48|5233.88|5234.48|5233.88|5233.11|5232.51|44
1722903720000|2024-08-06 00:22:00|5234.23|5233.63|5234.48|5233.88|5235.23|5234.63|5234.11|5233.51|32
1722903730000|2024-08-06 00:22:10|5234.73|5234.13|5236.73|5236.13|5236.73|5236.13|5234.73|5234.13|193
1722903740000|2024-08-06 00:22:20|5236.23|5235.63|5236.98|5236.38|5236.98|5236.38|5236.11|5235.51|183
1722903750000|2024-08-06 00:22:30|5237.48|5236.88|5237.48|5236.88|5237.73|5237.13|5236.86|5236.26|29
1722903760000|2024-08-06 00:22:40|5237.23|5236.63|5236.48|5235.88|5237.36|5236.76|5236.36|5235.76|117
1722903770000|2024-08-06 00:22:50|5236.36|5235.76|5236.61|5236.01|5237.23|5236.63|5236.36|5235.76|100
1722903780000|2024-08-06 00:23:00|5236.48|5235.88|5236.98|5236.38|5237.23|5236.63|5236.36|5235.76|97
1722903790000|2024-08-06 00:23:10|5236.86|5236.26|5236.61|5236.01|5237.73|5237.13|5236.61|5236.01|66
1722903800000|2024-08-06 00:23:20|5236.98|5236.38|5236.86|5236.26|5237.23|5236.63|5236.61|5236.01|126
1722903810000|2024-08-06 00:23:30|5236.98|5236.38|5237.23|5236.63|5237.23|5236.63|5236.98|5236.38|16
1722903820000|2024-08-06 00:23:40|5237.36|5236.76|5236.86|5236.26|5237.48|5236.88|5236.86|5236.26|22
1722903830000|2024-08-06 00:23:50|5236.73|5236.13|5236.73|5236.13|5236.73|5236.13|5236.73|5236.13|18
1722903840000|2024-08-06 00:24:00|5236.86|5236.26|5237.11|5236.51|5237.23|5236.63|5235.98|5235.38|40
1722903850000|2024-08-06 00:24:10|5237.23|5236.63|5237.73|5237.13|5237.86|5237.26|5237.23|5236.63|38
1722903860000|2024-08-06 00:24:20|5237.61|5237.01|5237.23|5236.63|5237.73|5237.13|5236.98|5236.38|14
1722903870000|2024-08-06 00:24:30|5237.36|5236.76|5236.73|5236.13|5237.36|5236.76|5236.61|5236.01|20
1722903880000|2024-08-06 00:24:40|5236.61|5236.01|5236.23|5235.63|5236.73|5236.13|5236.23|5235.63|4
1722903890000|2024-08-06 00:24:50|5236.36|5235.76|5237.73|5237.13|5237.86|5237.26|5236.36|5235.76|305
1722903900000|2024-08-06 00:25:00|5237.61|5237.01|5237.73|5237.13|5238.11|5237.51|5237.23|5236.63|123
1722903910000|2024-08-06 00:25:10|5237.61|5237.01|5236.48|5235.88|5237.61|5237.01|5235.73|5235.13|146
1722903920000|2024-08-06 00:25:20|5236.61|5236.01|5237.23|5236.63|5237.23|5236.63|5236.11|5235.51|51
1722903930000|2024-08-06 00:25:30|5237.36|5236.76|5236.23|5235.63|5237.36|5236.76|5235.98|5235.38|32
1722903940000|2024-08-06 00:25:40|5236.36|5235.76|5236.73|5236.13|5236.86|5236.26|5236.11|5235.51|25
1722903950000|2024-08-06 00:25:50|5236.98|5236.38|5237.73|5237.13|5237.86|5237.26|5236.73|5236.13|35
1722903960000|2024-08-06 00:26:00|5237.86|5237.26|5237.23|5236.63|5238.23|5237.63|5237.23|5236.63|40
1722903970000|2024-08-06 00:26:10|5236.98|5236.38|5237.23|5236.63|5237.23|5236.63|5236.73|5236.13|41
1722903980000|2024-08-06 00:26:20|5237.36|5236.76|5237.48|5236.88|5237.73|5237.13|5237.36|5236.76|10
1722903990000|2024-08-06 00:26:30|5237.36|5236.76|5237.48|5236.88|5237.48|5236.88|5236.98|5236.38|11
1722904000000|2024-08-06 00:26:40|5237.36|5236.76|5236.98|5236.38|5237.48|5236.88|5236.98|5236.38|16
1722904010000|2024-08-06 00:26:50|5237.11|5236.51|5238.48|5237.88|5238.48|5237.88|5237.11|5236.51|222
1722904020000|2024-08-06 00:27:00|5238.61|5238.01|5238.86|5238.26|5238.86|5238.26|5238.36|5237.76|85
1722904030000|2024-08-06 00:27:10|5238.73|5238.13|5237.98|5237.38|5238.73|5238.13|5237.61|5237.01|59
1722904040000|2024-08-06 00:27:20|5238.11|5237.51|5238.23|5237.63|5238.61|5238.01|5238.11|5237.51|25
1722904050000|2024-08-06 00:27:30|5238.36|5237.76|5237.98|5237.38|5238.36|5237.76|5237.48|5236.88|23
1722904060000|2024-08-06 00:27:40|5238.11|5237.51|5237.86|5237.26|5238.48|5237.88|5237.86|5237.26|23
1722904070000|2024-08-06 00:27:50|5237.61|5237.01|5237.48|5236.88|5237.86|5237.26|5237.23|5236.63|6
1722904080000|2024-08-06 00:28:00|5237.61|5237.01|5237.73|5237.13|5238.11|5237.51|5237.61|5237.01|34
1722904090000|2024-08-06 00:28:10|5237.61|5237.01|5237.61|5237.01|5237.98|5237.38|5237.61|5237.01|7
1722904100000|2024-08-06 00:28:20|5237.73|5237.13|5237.48|5236.88|5237.73|5237.13|5237.36|5236.76|9
1722904110000|2024-08-06 00:28:30|5237.36|5236.76|5236.48|5235.88|5237.36|5236.76|5235.73|5235.13|43
1722904120000|2024-08-06 00:28:40|5236.36|5235.76|5236.73|5236.13|5237.73|5237.13|5236.23|5235.63|359
1722904130000|2024-08-06 00:28:50|5236.86|5236.26|5236.86|5236.26|5236.86|5236.26|5236.36|5235.76|18
1722904140000|2024-08-06 00:29:00|5236.98|5236.38|5235.23|5234.63|5236.98|5236.38|5234.98|5234.38|94
1722904150000|2024-08-06 00:29:10|5235.36|5234.76|5235.23|5234.63|5235.48|5234.88|5234.73|5234.13|36
1722904160000|2024-08-06 00:29:20|5235.48|5234.88|5235.98|5235.38|5235.98|5235.38|5234.86|5234.26|108
1722904170000|2024-08-06 00:29:30|5236.11|5235.51|5235.73|5235.13|5236.36|5235.76|5235.73|5235.13|17
1722904180000|2024-08-06 00:29:40|5235.61|5235.01|5235.98|5235.38|5235.98|5235.38|5235.23|5234.63|14
1722904190000|2024-08-06 00:29:50|5236.11|5235.51|5236.48|5235.88|5236.61|5236.01|5235.98|5235.38|17
1722904200000|2024-08-06 00:30:00|5236.23|5235.63|5236.98|5236.38|5236.98|5236.38|5236.23|5235.63|16
1722904210000|2024-08-06 00:30:10|5237.11|5236.51|5236.98|5236.38|5237.61|5237.01|5236.86|5236.26|22
1722904220000|2024-08-06 00:30:20|5236.86|5236.26|5238.73|5238.13|5238.73|5238.13|5236.73|5236.13|52
1722904230000|2024-08-06 00:30:30|5238.48|5237.88|5239.48|5238.88|5239.98|5239.38|5238.48|5237.88|85
1722904240000|2024-08-06 00:30:40|5239.36|5238.76|5239.98|5239.38|5240.48|5239.88|5238.98|5238.38|64
1722904250000|2024-08-06 00:30:50|5239.86|5239.26|5240.48|5239.88|5240.48|5239.88|5239.73|5239.13|20
1722904260000|2024-08-06 00:31:00|5239.73|5239.13|5237.98|5237.38|5239.73|5239.13|5237.98|5237.38|106
1722904270000|2024-08-06 00:31:10|5237.73|5237.13|5237.48|5236.88|5237.86|5237.26|5236.86|5236.26|49
1722904280000|2024-08-06 00:31:20|5237.36|5236.76|5237.11|5236.51|5237.36|5236.76|5236.86|5236.26|67
1722904290000|2024-08-06 00:31:30|5236.98|5236.38|5237.48|5236.88|5237.48|5236.88|5236.86|5236.26|60
1722904300000|2024-08-06 00:31:40|5237.61|5237.01|5237.48|5236.88|5237.61|5237.01|5236.86|5236.26|65
1722904310000|2024-08-06 00:31:50|5237.61|5237.01|5237.73|5237.13|5237.73|5237.13|5237.11|5236.51|28
1722904320000|2024-08-06 00:32:00|5237.61|5237.01|5237.23|5236.63|5237.61|5237.01|5236.86|5236.26|23
1722904330000|2024-08-06 00:32:10|5237.36|5236.76|5236.98|5236.38|5237.98|5237.38|5236.98|5236.38|27
1722904340000|2024-08-06 00:32:20|5236.48|5235.88|5235.48|5234.88|5236.48|5235.88|5235.48|5234.88|31
1722904350000|2024-08-06 00:32:30|5235.61|5235.01|5237.48|5236.88|5237.61|5237.01|5235.48|5234.88|48
1722904360000|2024-08-06 00:32:40|5237.23|5236.63|5237.98|5237.38|5238.36|5237.76|5237.23|5236.63|42
1722904370000|2024-08-06 00:32:50|5238.48|5237.88|5236.73|5236.13|5238.61|5238.01|5236.48|5235.88|121
1722904380000|2024-08-06 00:33:00|5236.86|5236.26|5236.98|5236.38|5237.73|5237.13|5236.48|5235.88|127
1722904390000|2024-08-06 00:33:10|5237.11|5236.51|5237.73|5237.13|5237.86|5237.26|5236.98|5236.38|97
1722904400000|2024-08-06 00:33:20|5237.86|5237.26|5238.48|5237.88|5238.48|5237.88|5237.61|5237.01|44
1722904410000|2024-08-06 00:33:30|5238.61|5238.01|5239.23|5238.63|5239.48|5238.88|5238.61|5238.01|24
1722904420000|2024-08-06 00:33:40|5239.11|5238.51|5239.48|5238.88|5239.61|5239.01|5238.98|5238.38|22
1722904430000|2024-08-06 00:33:50|5239.61|5239.01|5239.98|5239.38|5240.11|5239.51|5239.48|5238.88|38
1722904440000|2024-08-06 00:34:00|5239.86|5239.26|5239.98|5239.38|5239.98|5239.38|5239.61|5239.01|21
1722904450000|2024-08-06 00:34:10|5240.23|5239.63|5240.98|5240.38|5241.48|5240.88|5240.23|5239.63|76
1722904460000|2024-08-06 00:34:20|5240.86|5240.26|5241.23|5240.63|5241.23|5240.63|5240.61|5240.01|29
1722904470000|2024-08-06 00:34:30|5241.61|5241.01|5240.86|5240.26|5241.61|5241.01|5240.73|5240.13|126
1722904480000|2024-08-06 00:34:40|5240.73|5240.13|5240.73|5240.13|5241.23|5240.63|5240.61|5240.01|49
1722904490000|2024-08-06 00:34:50|5240.61|5240.01|5240.98|5240.38|5241.11|5240.51|5240.36|5239.76|49
1722904500000|2024-08-06 00:35:00|5241.11|5240.51|5240.23|5239.63|5241.11|5240.51|5239.86|5239.26|41
1722904510000|2024-08-06 00:35:10|5240.36|5239.76|5239.48|5238.88|5240.73|5240.13|5239.48|5238.88|14
1722904520000|2024-08-06 00:35:20|5239.36|5238.76|5239.48|5238.88|5239.61|5239.01|5238.98|5238.38|17
1722904530000|2024-08-06 00:35:30|5239.61|5239.01|5239.73|5239.13|5239.73|5239.13|5239.36|5238.76|6
1722904540000|2024-08-06 00:35:40|5239.86|5239.26|5239.98|5239.38|5240.23|5239.63|5239.86|5239.26|21
1722904550000|2024-08-06 00:35:50|5240.11|5239.51|5240.23|5239.63|5240.23|5239.63|5239.98|5239.38|2
1722904560000|2024-08-06 00:36:00|5240.36|5239.76|5240.23|5239.63|5240.36|5239.76|5239.73|5239.13|61
1722904570000|2024-08-06 00:36:10|5240.36|5239.76|5241.73|5241.13|5241.73|5241.13|5240.11|5239.51|67
1722904580000|2024-08-06 00:36:20|5241.48|5240.88|5242.23|5241.63|5242.61|5242.01|5240.73|5240.13|99
1722904590000|2024-08-06 00:36:30|5242.11|5241.51|5241.36|5240.76|5243.11|5242.51|5241.36|5240.76|118
1722904600000|2024-08-06 00:36:40|5241.48|5240.88|5241.23|5240.63|5241.48|5240.88|5241.11|5240.51|29
1722904610000|2024-08-06 00:36:50|5241.36|5240.76|5241.11|5240.51|5241.73|5241.13|5240.86|5240.26|61
1722904620000|2024-08-06 00:37:00|5240.61|5240.01|5241.11|5240.51|5241.11|5240.51|5240.61|5240.01|78
1722904630000|2024-08-06 00:37:10|5241.23|5240.63|5241.86|5241.26|5241.86|5241.26|5241.11|5240.51|139
1722904640000|2024-08-06 00:37:20|5242.11|5241.51|5241.98|5241.38|5242.48|5241.88|5241.98|5241.38|24
1722904650000|2024-08-06 00:37:30|5242.11|5241.51|5242.11|5241.51|5242.61|5242.01|5241.98|5241.38|20
1722904660000|2024-08-06 00:37:40|5241.98|5241.38|5242.36|5241.76|5242.61|5242.01|5241.98|5241.38|51
1722904670000|2024-08-06 00:37:50|5241.86|5241.26|5242.23|5241.63|5242.36|5241.76|5241.73|5241.13|219
1722904680000|2024-08-06 00:38:00|5242.36|5241.76|5242.61|5242.01|5243.11|5242.51|5242.23|5241.63|53
1722904690000|2024-08-06 00:38:10|5242.73|5242.13|5242.98|5242.38|5242.98|5242.38|5242.61|5242.01|21
1722904700000|2024-08-06 00:38:20|5243.11|5242.51|5242.86|5242.26|5243.23|5242.63|5242.73|5242.13|39
1722904710000|2024-08-06 00:38:30|5242.73|5242.13|5242.98|5242.38|5243.48|5242.88|5242.73|5242.13|77
1722904720000|2024-08-06 00:38:40|5243.11|5242.51|5242.48|5241.88|5243.23|5242.63|5242.36|5241.76|73
1722904730000|2024-08-06 00:38:50|5242.61|5242.01|5242.48|5241.88|5242.61|5242.01|5242.36|5241.76|5
1722904740000|2024-08-06 00:39:00|5242.61|5242.01|5242.48|5241.88|5242.61|5242.01|5242.36|5241.76|20
1722904750000|2024-08-06 00:39:10|5242.61|5242.01|5242.73|5242.13|5242.73|5242.13|5242.36|5241.76|20
1722904760000|2024-08-06 00:39:20|5242.86|5242.26|5242.73|5242.13|5243.11|5242.51|5242.73|5242.13|19
1722904770000|2024-08-06 00:39:30|5242.48|5241.88|5243.23|5242.63|5243.23|5242.63|5241.98|5241.38|58
1722904780000|2024-08-06 00:39:40|5243.36|5242.76|5243.98|5243.38|5243.98|5243.38|5243.23|5242.63|47
1722904790000|2024-08-06 00:39:50|5244.11|5243.51|5242.98|5242.38|5244.11|5243.51|5242.98|5242.38|27
1722904800000|2024-08-06 00:40:00|5243.73|5243.13|5243.23|5242.63|5243.73|5243.13|5243.11|5242.51|41
1722904810000|2024-08-06 00:40:10|5243.36|5242.76|5242.98|5242.38|5243.61|5243.01|5242.98|5242.38|28
1722904820000|2024-08-06 00:40:20|5243.11|5242.51|5242.61|5242.01|5243.11|5242.51|5241.98|5241.38|65
1722904830000|2024-08-06 00:40:30|5242.86|5242.26|5242.98|5242.38|5243.11|5242.51|5242.86|5242.26|20
1722904840000|2024-08-06 00:40:40|5243.11|5242.51|5242.48|5241.88|5243.11|5242.51|5242.48|5241.88|26
1722904850000|2024-08-06 00:40:50|5242.36|5241.76|5242.36|5241.76|5242.61|5242.01|5242.11|5241.51|11
1722904860000|2024-08-06 00:41:00|5242.48|5241.88|5241.98|5241.38|5242.73|5242.13|5241.73|5241.13|46
1722904870000|2024-08-06 00:41:10|5241.73|5241.13|5242.23|5241.63|5242.36|5241.76|5241.73|5241.13|8
1722904880000|2024-08-06 00:41:20|5242.61|5242.01|5242.48|5241.88|5242.61|5242.01|5241.73|5241.13|30
1722904890000|2024-08-06 00:41:30|5242.36|5241.76|5242.48|5241.88|5242.61|5242.01|5242.36|5241.76|9
1722904900000|2024-08-06 00:41:40|5242.36|5241.76|5243.23|5242.63|5243.23|5242.63|5242.23|5241.63|63
1722904910000|2024-08-06 00:41:50|5243.11|5242.51|5242.98|5242.38|5243.23|5242.63|5242.48|5241.88|88
1722904920000|2024-08-06 00:42:00|5243.11|5242.51|5243.23|5242.63|5243.36|5242.76|5242.98|5242.38|57
1722904930000|2024-08-06 00:42:10|5243.36|5242.76|5243.11|5242.51|5243.48|5242.88|5242.98|5242.38|34
1722904940000|2024-08-06 00:42:20|5242.98|5242.38|5243.61|5243.01|5244.11|5243.51|5242.98|5242.38|68
1722904950000|2024-08-06 00:42:30|5243.48|5242.88|5243.23|5242.63|5243.48|5242.88|5243.11|5242.51|12
1722904960000|2024-08-06 00:42:40|5242.98|5242.38|5243.48|5242.88|5243.48|5242.88|5242.98|5242.38|10
1722904970000|2024-08-06 00:42:50|5243.36|5242.76|5242.73|5242.13|5243.36|5242.76|5242.73|5242.13|8
1722904980000|2024-08-06 00:43:00|5242.98|5242.38|5242.73|5242.13|5243.11|5242.51|5242.11|5241.51|90
1722904990000|2024-08-06 00:43:10|5242.61|5242.01|5242.48|5241.88|5242.61|5242.01|5241.98|5241.38|47
1722905000000|2024-08-06 00:43:20|5242.36|5241.76|5242.23|5241.63|5242.48|5241.88|5242.23|5241.63|8
1722905010000|2024-08-06 00:43:30|5242.73|5242.13|5242.23|5241.63|5242.73|5242.13|5241.98|5241.38|14
1722905020000|2024-08-06 00:43:40|5242.11|5241.51|5242.23|5241.63|5242.23|5241.63|5242.11|5241.51|0
1722905030000|2024-08-06 00:43:50|5242.36|5241.76|5242.73|5242.13|5242.73|5242.13|5242.23|5241.63|8
1722905040000|2024-08-06 00:44:00|5242.98|5242.38|5242.98|5242.38|5242.98|5242.38|5242.73|5242.13|22
1722905050000|2024-08-06 00:44:10|5243.11|5242.51|5243.73|5243.13|5243.73|5243.13|5243.11|5242.51|19
1722905060000|2024-08-06 00:44:20|5243.98|5243.38|5243.73|5243.13|5243.98|5243.38|5243.73|5243.13|5
1722905070000|2024-08-06 00:44:30|5243.86|5243.26|5244.23|5243.63|5244.23|5243.63|5243.86|5243.26|24
1722905080000|2024-08-06 00:44:40|5244.36|5243.76|5244.11|5243.51|5244.86|5244.26|5244.11|5243.51|49
1722905090000|2024-08-06 00:44:50|5244.23|5243.63|5244.36|5243.76|5244.36|5243.76|5243.73|5243.13|39
1722905100000|2024-08-06 00:45:00|5244.48|5243.88|5244.23|5243.63|5245.11|5244.51|5244.23|5243.63|55
1722905110000|2024-08-06 00:45:10|5244.36|5243.76|5244.23|5243.63|5244.48|5243.88|5244.23|5243.63|10
1722905120000|2024-08-06 00:45:20|5244.36|5243.76|5244.86|5244.26|5245.11|5244.51|5244.36|5243.76|18
1722905130000|2024-08-06 00:45:30|5244.98|5244.38|5244.73|5244.13|5245.11|5244.51|5244.73|5244.13|50
1722905140000|2024-08-06 00:45:40|5244.61|5244.01|5244.73|5244.13|5244.73|5244.13|5244.61|5244.01|39
1722905150000|2024-08-06 00:45:50|5244.61|5244.01|5244.61|5244.01|5244.61|5244.01|5244.61|5244.01|29
1722905160000|2024-08-06 00:46:00|5244.73|5244.13|5244.98|5244.38|5244.98|5244.38|5244.61|5244.01|48
1722905170000|2024-08-06 00:46:10|5244.86|5244.26|5244.98|5244.38|5245.11|5244.51|5244.86|5244.26|14
1722905180000|2024-08-06 00:46:20|5245.11|5244.51|5245.11|5244.51|5245.11|5244.51|5244.86|5244.26|9
1722905190000|2024-08-06 00:46:30|5244.98|5244.38|5244.98|5244.38|5245.11|5244.51|5244.86|5244.26|4
1722905200000|2024-08-06 00:46:40|5245.11|5244.51|5246.86|5246.26|5247.11|5246.51|5245.11|5244.51|390
1722905210000|2024-08-06 00:46:50|5246.61|5246.01|5246.73|5246.13|5246.98|5246.38|5246.11|5245.51|67
1722905220000|2024-08-06 00:47:00|5246.86|5246.26|5248.61|5248.01|5248.86|5248.26|5246.73|5246.13|224
1722905230000|2024-08-06 00:47:10|5248.73|5248.13|5248.48|5247.88|5248.73|5248.13|5248.36|5247.76|32
1722905240000|2024-08-06 00:47:20|5248.23|5247.63|5247.98|5247.38|5248.23|5247.63|5247.86|5247.26|72
1722905250000|2024-08-06 00:47:30|5248.11|5247.51|5248.11|5247.51|5248.36|5247.76|5247.61|5247.01|72
1722905260000|2024-08-06 00:47:40|5248.23|5247.63|5248.73|5248.13|5249.73|5249.13|5247.98|5247.38|103
1722905270000|2024-08-06 00:47:50|5248.61|5248.01|5249.23|5248.63|5249.48|5248.88|5248.61|5248.01|32
1722905280000|2024-08-06 00:48:00|5249.48|5248.88|5251.36|5250.76|5251.36|5250.76|5249.48|5248.88|318
1722905290000|2024-08-06 00:48:10|5251.48|5250.88|5255.48|5254.88|5256.86|5256.26|5251.48|5250.88|845
1722905300000|2024-08-06 00:48:20|5255.61|5255.01|5255.48|5254.88|5255.86|5255.26|5254.73|5254.13|139
1722905310000|2024-08-06 00:48:30|5255.61|5255.01|5256.73|5256.13|5256.73|5256.13|5254.98|5254.38|106
1722905320000|2024-08-06 00:48:40|5256.98|5256.38|5256.61|5256.01|5257.36|5256.76|5256.61|5256.01|81
1722905330000|2024-08-06 00:48:50|5256.48|5255.88|5254.73|5254.13|5256.48|5255.88|5253.98|5253.38|90
1722905340000|2024-08-06 00:49:00|5254.48|5253.88|5254.23|5253.63|5254.73|5254.13|5253.98|5253.38|102
1722905350000|2024-08-06 00:49:10|5254.11|5253.51|5254.48|5253.88|5254.86|5254.26|5253.86|5253.26|49
1722905360000|2024-08-06 00:49:20|5254.73|5254.13|5254.73|5254.13|5254.98|5254.38|5254.48|5253.88|50
1722905370000|2024-08-06 00:49:30|5254.61|5254.01|5255.23|5254.63|5255.23|5254.63|5254.48|5253.88|16
1722905380000|2024-08-06 00:49:40|5255.36|5254.76|5255.48|5254.88|5256.11|5255.51|5255.23|5254.63|60
1722905390000|2024-08-06 00:49:50|5255.36|5254.76|5254.61|5254.01|5255.73|5255.13|5254.61|5254.01|31
1722905400000|2024-08-06 00:50:00|5254.36|5253.76|5255.48|5254.88|5255.48|5254.88|5254.36|5253.76|76
1722905410000|2024-08-06 00:50:10|5255.73|5255.13|5255.73|5255.13|5255.98|5255.38|5254.98|5254.38|94
1722905420000|2024-08-06 00:50:20|5255.86|5255.26|5256.36|5255.76|5256.48|5255.88|5255.73|5255.13|128
1722905430000|2024-08-06 00:50:30|5256.48|5255.88|5255.23|5254.63|5256.73|5256.13|5255.11|5254.51|109
1722905440000|2024-08-06 00:50:40|5254.98|5254.38|5255.86|5255.26|5255.98|5255.38|5254.86|5254.26|17
1722905450000|2024-08-06 00:50:50|5255.23|5254.63|5255.48|5254.88|5255.48|5254.88|5254.86|5254.26|31
1722905460000|2024-08-06 00:51:00|5255.61|5255.01|5254.86|5254.26|5255.73|5255.13|5254.36|5253.76|61
1722905470000|2024-08-06 00:51:10|5254.73|5254.13|5254.36|5253.76|5254.86|5254.26|5253.73|5253.13|119
1722905480000|2024-08-06 00:51:20|5254.48|5253.88|5253.98|5253.38|5254.48|5253.88|5253.73|5253.13|84
1722905490000|2024-08-06 00:51:30|5254.23|5253.63|5254.48|5253.88|5255.23|5254.63|5254.23|5253.63|40
1722905500000|2024-08-06 00:51:40|5254.36|5253.76|5253.73|5253.13|5254.36|5253.76|5253.73|5253.13|16
1722905510000|2024-08-06 00:51:50|5253.86|5253.26|5253.36|5252.76|5254.48|5253.88|5253.23|5252.63|161
1722905520000|2024-08-06 00:52:00|5253.48|5252.88|5253.98|5253.38|5254.11|5253.51|5253.23|5252.63|28
1722905530000|2024-08-06 00:52:10|5254.11|5253.51|5253.98|5253.38|5254.36|5253.76|5253.86|5253.26|19
1722905540000|2024-08-06 00:52:20|5254.11|5253.51|5254.61|5254.01|5254.73|5254.13|5252.73|5252.13|224
1722905550000|2024-08-06 00:52:30|5254.48|5253.88|5254.61|5254.01|5254.61|5254.01|5254.11|5253.51|67
1722905560000|2024-08-06 00:52:40|5254.73|5254.13|5254.48|5253.88|5255.11|5254.51|5254.23|5253.63|109
1722905570000|2024-08-06 00:52:50|5254.61|5254.01|5254.73|5254.13|5254.73|5254.13|5254.48|5253.88|8
1722905580000|2024-08-06 00:53:00|5254.86|5254.26|5254.98|5254.38|5254.98|5254.38|5254.73|5254.13|15
1722905590000|2024-08-06 00:53:10|5254.86|5254.26|5254.73|5254.13|5254.86|5254.26|5254.48|5253.88|43
1722905600000|2024-08-06 00:53:20|5254.48|5253.88|5255.23|5254.63|5255.36|5254.76|5254.48|5253.88|23
1722905610000|2024-08-06 00:53:30|5255.36|5254.76|5255.98|5255.38|5256.36|5255.76|5255.36|5254.76|61
1722905620000|2024-08-06 00:53:40|5255.73|5255.13|5255.98|5255.38|5256.11|5255.51|5255.61|5255.01|36
1722905630000|2024-08-06 00:53:50|5256.11|5255.51|5255.48|5254.88|5256.36|5255.76|5255.23|5254.63|139
1722905640000|2024-08-06 00:54:00|5255.23|5254.63|5255.48|5254.88|5255.73|5255.13|5255.23|5254.63|81
1722905650000|2024-08-06 00:54:10|5255.61|5255.01|5255.23|5254.63|5255.61|5255.01|5254.48|5253.88|136
1722905660000|2024-08-06 00:54:20|5255.36|5254.76|5254.86|5254.26|5255.86|5255.26|5254.86|5254.26|31
1722905670000|2024-08-06 00:54:30|5254.73|5254.13|5254.48|5253.88|5254.98|5254.38|5254.23|5253.63|76
1722905680000|2024-08-06 00:54:40|5254.61|5254.01|5254.48|5253.88|5254.73|5254.13|5254.36|5253.76|13
1722905690000|2024-08-06 00:54:50|5254.61|5254.01|5253.48|5252.88|5254.73|5254.13|5253.48|5252.88|48
1722905700000|2024-08-06 00:55:00|5253.61|5253.01|5254.73|5254.13|5254.73|5254.13|5253.36|5252.76|31
1722905710000|2024-08-06 00:55:10|5254.86|5254.26|5254.23|5253.63|5254.86|5254.26|5254.11|5253.51|13
1722905720000|2024-08-06 00:55:20|5254.36|5253.76|5255.36|5254.76|5255.36|5254.76|5254.36|5253.76|57
1722905730000|2024-08-06 00:55:30|5255.73|5255.13|5255.86|5255.26|5256.11|5255.51|5255.73|5255.13|47
1722905740000|2024-08-06 00:55:40|5255.61|5255.01|5256.23|5255.63|5256.23|5255.63|5255.61|5255.01|81
1722905750000|2024-08-06 00:55:50|5256.36|5255.76|5256.23|5255.63|5256.36|5255.76|5255.98|5255.38|62
1722905760000|2024-08-06 00:56:00|5256.36|5255.76|5256.48|5255.88|5256.98|5256.38|5255.98|5255.38|254
1722905770000|2024-08-06 00:56:10|5256.73|5256.13|5256.98|5256.38|5256.98|5256.38|5256.61|5256.01|18
1722905780000|2024-08-06 00:56:20|5256.86|5256.26|5256.86|5256.26|5257.11|5256.51|5256.86|5256.26|16
1722905790000|2024-08-06 00:56:30|5256.73|5256.13|5256.73|5256.13|5256.98|5256.38|5256.61|5256.01|21
1722905800000|2024-08-06 00:56:40|5257.36|5256.76|5257.73|5257.13|5258.61|5258.01|5257.23|5256.63|221
1722905810000|2024-08-06 00:56:50|5257.86|5257.26|5257.98|5257.38|5257.98|5257.38|5257.48|5256.88|77
1722905820000|2024-08-06 00:57:00|5258.11|5257.51|5257.23|5256.63|5258.23|5257.63|5257.11|5256.51|156
1722905830000|2024-08-06 00:57:10|5257.36|5256.76|5256.98|5256.38|5257.73|5257.13|5256.98|5256.38|133
1722905840000|2024-08-06 00:57:20|5257.11|5256.51|5257.23|5256.63|5257.48|5256.88|5256.73|5256.13|182
1722905850000|2024-08-06 00:57:30|5257.36|5256.76|5257.23|5256.63|5257.36|5256.76|5257.23|5256.63|4
1722905860000|2024-08-06 00:57:40|5257.36|5256.76|5258.23|5257.63|5258.23|5257.63|5257.36|5256.76|30
1722905870000|2024-08-06 00:57:50|5258.11|5257.51|5258.48|5257.88|5258.61|5258.01|5258.11|5257.51|51
1722905880000|2024-08-06 00:58:00|5258.36|5257.76|5257.23|5256.63|5258.36|5257.76|5257.23|5256.63|153
1722905890000|2024-08-06 00:58:10|5257.11|5256.51|5257.23|5256.63|5257.23|5256.63|5256.61|5256.01|32
1722905900000|2024-08-06 00:58:20|5257.36|5256.76|5257.61|5257.01|5257.86|5257.26|5257.36|5256.76|8
1722905910000|2024-08-06 00:58:30|5257.73|5257.13|5257.98|5257.38|5257.98|5257.38|5257.61|5257.01|11
1722905920000|2024-08-06 00:58:40|5257.86|5257.26|5257.48|5256.88|5257.86|5257.26|5257.48|5256.88|25
1722905930000|2024-08-06 00:58:50|5257.36|5256.76|5257.98|5257.38|5257.98|5257.38|5257.23|5256.63|104
1722905940000|2024-08-06 00:59:00|5258.23|5257.63|5258.23|5257.63|5258.36|5257.76|5258.11|5257.51|16
1722905950000|2024-08-06 00:59:10|5258.36|5257.76|5257.73|5257.13|5258.48|5257.88|5257.73|5257.13|26
1722905960000|2024-08-06 00:59:20|5257.86|5257.26|5258.23|5257.63|5258.23|5257.63|5257.86|5257.26|3
1722905970000|2024-08-06 00:59:30|5258.61|5258.01|5257.98|5257.38|5258.61|5258.01|5257.86|5257.26|45
1722905980000|2024-08-06 00:59:40|5258.11|5257.51|5257.98|5257.38|5258.36|5257.76|5257.86|5257.26|9
1722905990000|2024-08-06 00:59:50|5258.11|5257.51|5258.61|5258.01|5258.61|5258.01|5258.11|5257.51|30
1722906000000|2024-08-06 01:00:00|5258.36|5257.76|5258.61|5258.01|5258.61|5258.01|5258.36|5257.76|40
1722906010000|2024-08-06 01:00:10|5258.48|5257.88|5258.48|5257.88|5258.73|5258.13|5258.48|5257.88|53
1722906020000|2024-08-06 01:00:20|5258.36|5257.76|5258.23|5257.63|5258.36|5257.76|5257.36|5256.76|68
1722906030000|2024-08-06 01:00:30|5258.11|5257.51|5255.86|5255.26|5258.11|5257.51|5255.86|5255.26|112
1722906040000|2024-08-06 01:00:40|5255.73|5255.13|5257.36|5256.76|5257.36|5256.76|5255.73|5255.13|55
1722906050000|2024-08-06 01:00:50|5256.98|5256.38|5257.36|5256.76|5257.36|5256.76|5256.61|5256.01|67
1722906060000|2024-08-06 01:01:00|5257.23|5256.63|5257.23|5256.63|5257.36|5256.76|5256.61|5256.01|59
1722906070000|2024-08-06 01:01:10|5257.61|5257.01|5257.98|5257.38|5258.36|5257.76|5257.61|5257.01|151
1722906080000|2024-08-06 01:01:20|5257.86|5257.26|5257.98|5257.38|5257.98|5257.38|5257.36|5256.76|25
1722906090000|2024-08-06 01:01:30|5257.73|5257.13|5257.48|5256.88|5257.98|5257.38|5257.48|5256.88|40
1722906100000|2024-08-06 01:01:40|5257.73|5257.13|5259.36|5258.76|5259.48|5258.88|5257.48|5256.88|274
1722906110000|2024-08-06 01:01:50|5259.73|5259.13|5257.98|5257.38|5260.36|5259.76|5257.73|5257.13|265
1722906120000|2024-08-06 01:02:00|5258.23|5257.63|5257.48|5256.88|5258.23|5257.63|5257.11|5256.51|56
1722906130000|2024-08-06 01:02:10|5258.23|5257.63|5257.98|5257.38|5258.23|5257.63|5257.98|5257.38|53
1722906140000|2024-08-06 01:02:20|5258.23|5257.63|5258.98|5258.38|5258.98|5258.38|5257.98|5257.38|38
1722906150000|2024-08-06 01:02:30|5258.61|5258.01|5259.73|5259.13|5259.73|5259.13|5258.61|5258.01|32
1722906160000|2024-08-06 01:02:40|5259.48|5258.88|5259.86|5259.26|5259.86|5259.26|5259.48|5258.88|31
1722906170000|2024-08-06 01:02:50|5259.98|5259.38|5259.98|5259.38|5260.36|5259.76|5259.36|5258.76|50
1722906180000|2024-08-06 01:03:00|5259.86|5259.26|5259.61|5259.01|5260.36|5259.76|5259.48|5258.88|60
1722906190000|2024-08-06 01:03:10|5259.73|5259.13|5258.98|5258.38|5259.98|5259.38|5258.98|5258.38|35
1722906200000|2024-08-06 01:03:20|5258.73|5258.13|5258.11|5257.51|5258.73|5258.13|5257.86|5257.26|100
1722906210000|2024-08-06 01:03:30|5258.36|5257.76|5257.98|5257.38|5258.36|5257.76|5257.61|5257.01|38
1722906220000|2024-08-06 01:03:40|5258.11|5257.51|5257.98|5257.38|5258.23|5257.63|5257.73|5257.13|20
1722906230000|2024-08-06 01:03:50|5257.86|5257.26|5258.86|5258.26|5258.86|5258.26|5257.73|5257.13|40
1722906240000|2024-08-06 01:04:00|5258.98|5258.38|5258.86|5258.26|5259.11|5258.51|5258.73|5258.13|12
1722906250000|2024-08-06 01:04:10|5258.73|5258.13|5258.98|5258.38|5258.98|5258.38|5258.61|5258.01|9
1722906260000|2024-08-06 01:04:20|5258.73|5258.13|5258.48|5257.88|5258.73|5258.13|5258.48|5257.88|31
1722906270000|2024-08-06 01:04:30|5258.36|5257.76|5258.98|5258.38|5258.98|5258.38|5258.23|5257.63|31
1722906280000|2024-08-06 01:04:40|5258.86|5258.26|5259.23|5258.63|5259.23|5258.63|5258.86|5258.26|24
1722906290000|2024-08-06 01:04:50|5259.36|5258.76|5258.73|5258.13|5259.48|5258.88|5258.73|5258.13|41
1722906300000|2024-08-06 01:05:00|5258.86|5258.26|5258.36|5257.76|5258.86|5258.26|5258.23|5257.63|76
1722906310000|2024-08-06 01:05:10|5258.48|5257.88|5258.36|5257.76|5258.86|5258.26|5258.11|5257.51|67
1722906320000|2024-08-06 01:05:20|5258.48|5257.88|5258.61|5258.01|5259.11|5258.51|5258.48|5257.88|89
1722906330000|2024-08-06 01:05:30|5258.48|5257.88|5258.73|5258.13|5258.73|5258.13|5257.98|5257.38|57
1722906340000|2024-08-06 01:05:40|5258.61|5258.01|5258.36|5257.76|5258.61|5258.01|5258.36|5257.76|15
1722906350000|2024-08-06 01:05:50|5258.61|5258.01|5258.36|5257.76|5258.86|5258.26|5258.36|5257.76|30
1722906360000|2024-08-06 01:06:00|5258.48|5257.88|5259.23|5258.63|5259.23|5258.63|5258.48|5257.88|22
1722906370000|2024-08-06 01:06:10|5259.36|5258.76|5258.98|5258.38|5259.73|5259.13|5258.98|5258.38|38
1722906380000|2024-08-06 01:06:20|5258.86|5258.26|5258.73|5258.13|5258.86|5258.26|5258.11|5257.51|59
1722906390000|2024-08-06 01:06:30|5258.86|5258.26|5259.23|5258.63|5259.23|5258.63|5258.86|5258.26|19
1722906400000|2024-08-06 01:06:40|5259.11|5258.51|5259.73|5259.13|5259.73|5259.13|5259.11|5258.51|37
1722906410000|2024-08-06 01:06:50|5259.86|5259.26|5259.98|5259.38|5260.36|5259.76|5259.73|5259.13|292
1722906420000|2024-08-06 01:07:00|5260.23|5259.63|5259.98|5259.38|5260.36|5259.76|5259.73|5259.13|100
1722906430000|2024-08-06 01:07:10|5260.11|5259.51|5259.86|5259.26|5260.11|5259.51|5259.48|5258.88|168
1722906440000|2024-08-06 01:07:20|5259.73|5259.13|5259.48|5258.88|5259.73|5259.13|5259.48|5258.88|48
1722906450000|2024-08-06 01:07:30|5259.36|5258.76|5259.48|5258.88|5259.48|5258.88|5258.98|5258.38|47
1722906460000|2024-08-06 01:07:40|5259.36|5258.76|5259.36|5258.76|5259.61|5259.01|5258.86|5258.26|72
1722906470000|2024-08-06 01:07:50|5259.48|5258.88|5259.73|5259.13|5259.73|5259.13|5259.36|5258.76|9
1722906480000|2024-08-06 01:08:00|5259.86|5259.26|5259.48|5258.88|5259.86|5259.26|5259.36|5258.76|17
1722906490000|2024-08-06 01:08:10|5259.61|5259.01|5259.48|5258.88|5259.61|5259.01|5259.36|5258.76|45
1722906500000|2024-08-06 01:08:20|5259.73|5259.13|5259.61|5259.01|5259.98|5259.38|5259.61|5259.01|59
1722906510000|2024-08-06 01:08:30|5259.73|5259.13|5259.73|5259.13|5259.73|5259.13|5259.73|5259.13|2
1722906520000|2024-08-06 01:08:40|5259.61|5259.01|5259.86|5259.26|5259.86|5259.26|5259.61|5259.01|16
1722906530000|2024-08-06 01:08:50|5260.36|5259.76|5263.36|5262.76|5263.36|5262.76|5260.36|5259.76|512
1722906540000|2024-08-06 01:09:00|5263.48|5262.88|5262.98|5262.38|5263.48|5262.88|5262.73|5262.13|84
1722906550000|2024-08-06 01:09:10|5262.73|5262.13|5263.23|5262.63|5263.23|5262.63|5262.48|5261.88|39
1722906560000|2024-08-06 01:09:20|5263.36|5262.76|5263.48|5262.88|5263.61|5263.01|5262.86|5262.26|37
1722906570000|2024-08-06 01:09:30|5263.61|5263.01|5263.86|5263.26|5263.86|5263.26|5263.23|5262.63|170
1722906580000|2024-08-06 01:09:40|5264.11|5263.51|5263.98|5263.38|5264.23|5263.63|5263.61|5263.01|111
1722906590000|2024-08-06 01:09:50|5264.23|5263.63|5264.23|5263.63|5264.23|5263.63|5264.11|5263.51|27
1722906600000|2024-08-06 01:10:00|5264.36|5263.76|5264.23|5263.63|5264.36|5263.76|5263.73|5263.13|34
1722906610000|2024-08-06 01:10:10|5264.11|5263.51|5264.23|5263.63|5264.48|5263.88|5263.98|5263.38|70
1722906620000|2024-08-06 01:10:20|5264.48|5263.88|5264.98|5264.38|5265.11|5264.51|5264.36|5263.76|162
1722906630000|2024-08-06 01:10:30|5264.86|5264.26|5267.48|5266.88|5267.73|5267.13|5264.86|5264.26|556
1722906640000|2024-08-06 01:10:40|5267.36|5266.76|5267.36|5266.76|5267.48|5266.88|5266.73|5266.13|75
1722906650000|2024-08-06 01:10:50|5267.23|5266.63|5266.11|5265.51|5267.73|5267.13|5266.11|5265.51|171
1722906660000|2024-08-06 01:11:00|5266.98|5266.38|5265.86|5265.26|5266.98|5266.38|5265.48|5264.88|126
1722906670000|2024-08-06 01:11:10|5265.73|5265.13|5265.11|5264.51|5266.48|5265.88|5265.11|5264.51|35
1722906680000|2024-08-06 01:11:20|5265.23|5264.63|5264.86|5264.26|5265.23|5264.63|5264.61|5264.01|27
1722906690000|2024-08-06 01:11:30|5265.23|5264.63|5265.98|5265.38|5266.11|5265.51|5265.11|5264.51|17
1722906700000|2024-08-06 01:11:40|5265.86|5265.26|5264.98|5264.38|5265.98|5265.38|5264.98|5264.38|104
1722906710000|2024-08-06 01:11:50|5264.86|5264.26|5263.98|5263.38|5264.86|5264.26|5263.86|5263.26|87
1722906720000|2024-08-06 01:12:00|5264.48|5263.88|5265.36|5264.76|5265.48|5264.88|5264.48|5263.88|47
1722906730000|2024-08-06 01:12:10|5265.23|5264.63|5265.36|5264.76|5265.48|5264.88|5264.98|5264.38|72
1722906740000|2024-08-06 01:12:20|5265.23|5264.63|5266.23|5265.63|5266.48|5265.88|5265.23|5264.63|61
1722906750000|2024-08-06 01:12:30|5266.11|5265.51|5266.73|5266.13|5266.73|5266.13|5265.73|5265.13|69
1722906760000|2024-08-06 01:12:40|5266.86|5266.26|5267.86|5267.26|5267.98|5267.38|5266.86|5266.26|94
1722906770000|2024-08-06 01:12:50|5267.98|5267.38|5268.61|5268.01|5269.23|5268.63|5267.98|5267.38|93
1722906780000|2024-08-06 01:13:00|5268.98|5268.38|5269.61|5269.01|5269.61|5269.01|5268.86|5268.26|161
1722906790000|2024-08-06 01:13:10|5269.73|5269.13|5269.11|5268.51|5269.86|5269.26|5269.11|5268.51|152
1722906800000|2024-08-06 01:13:20|5268.98|5268.38|5269.73|5269.13|5269.73|5269.13|5268.86|5268.26|78
1722906810000|2024-08-06 01:13:30|5269.86|5269.26|5269.48|5268.88|5269.86|5269.26|5269.36|5268.76|42
1722906820000|2024-08-06 01:13:40|5269.61|5269.01|5269.86|5269.26|5269.86|5269.26|5269.61|5269.01|130
1722906830000|2024-08-06 01:13:50|5271.61|5271.01|5276.61|5276.01|5276.98|5276.38|5271.48|5270.88|981
1722906840000|2024-08-06 01:14:00|5276.11|5275.51|5276.36|5275.76|5277.73|5277.13|5276.11|5275.51|352
1722906850000|2024-08-06 01:14:10|5275.98|5275.38|5274.61|5274.01|5275.98|5275.38|5274.61|5274.01|119
1722906860000|2024-08-06 01:14:20|5274.73|5274.13|5274.11|5273.51|5275.48|5274.88|5274.11|5273.51|68
1722906870000|2024-08-06 01:14:30|5273.98|5273.38|5273.48|5272.88|5274.11|5273.51|5273.23|5272.63|68
1722906880000|2024-08-06 01:14:40|5273.61|5273.01|5272.61|5272.01|5273.98|5273.38|5272.61|5272.01|44
1722906890000|2024-08-06 01:14:50|5272.73|5272.13|5272.98|5272.38|5273.23|5272.63|5272.61|5272.01|62
1722906900000|2024-08-06 01:15:00|5273.11|5272.51|5273.48|5272.88|5274.36|5273.76|5273.11|5272.51|77
1722906910000|2024-08-06 01:15:10|5273.61|5273.01|5273.23|5272.63|5273.61|5273.01|5272.86|5272.26|43
1722906920000|2024-08-06 01:15:20|5273.11|5272.51|5272.86|5272.26|5273.61|5273.01|5272.86|5272.26|54
1722906930000|2024-08-06 01:15:30|5272.98|5272.38|5273.23|5272.63|5273.23|5272.63|5272.23|5271.63|77
1722906940000|2024-08-06 01:15:40|5273.11|5272.51|5273.48|5272.88|5273.48|5272.88|5272.86|5272.26|24
1722906950000|2024-08-06 01:15:50|5273.61|5273.01|5276.23|5275.63|5276.23|5275.63|5273.61|5273.01|204
1722906960000|2024-08-06 01:16:00|5276.11|5275.51|5275.23|5274.63|5276.11|5275.51|5275.11|5274.51|55
1722906970000|2024-08-06 01:16:10|5275.36|5274.76|5273.11|5272.51|5275.36|5274.76|5273.11|5272.51|142
1722906980000|2024-08-06 01:16:20|5272.98|5272.38|5273.23|5272.63|5273.36|5272.76|5272.61|5272.01|165
1722906990000|2024-08-06 01:16:30|5273.36|5272.76|5273.48|5272.88|5274.11|5273.51|5273.36|5272.76|113
1722907000000|2024-08-06 01:16:40|5273.36|5272.76|5273.36|5272.76|5273.73|5273.13|5273.23|5272.63|19
1722907010000|2024-08-06 01:16:50|5273.11|5272.51|5272.11|5271.51|5273.11|5272.51|5271.11|5270.51|260
1722907020000|2024-08-06 01:17:00|5271.98|5271.38|5271.11|5270.51|5271.98|5271.38|5271.11|5270.51|86
1722907030000|2024-08-06 01:17:10|5270.98|5270.38|5271.11|5270.51|5271.73|5271.13|5270.86|5270.26|183
1722907040000|2024-08-06 01:17:20|5270.98|5270.38|5271.86|5271.26|5271.86|5271.26|5269.98|5269.38|123
1722907050000|2024-08-06 01:17:30|5271.73|5271.13|5271.73|5271.13|5271.86|5271.26|5271.11|5270.51|52
1722907060000|2024-08-06 01:17:40|5271.86|5271.26|5270.98|5270.38|5271.98|5271.38|5270.98|5270.38|13
1722907070000|2024-08-06 01:17:50|5270.86|5270.26|5270.61|5270.01|5271.11|5270.51|5270.48|5269.88|22
1722907080000|2024-08-06 01:18:00|5270.48|5269.88|5269.73|5269.13|5270.48|5269.88|5269.23|5268.63|94
1722907090000|2024-08-06 01:18:10|5269.61|5269.01|5268.73|5268.13|5269.61|5269.01|5268.73|5268.13|97
1722907100000|2024-08-06 01:18:20|5267.73|5267.13|5268.73|5268.13|5268.73|5268.13|5266.98|5266.38|133
1722907110000|2024-08-06 01:18:30|5268.61|5268.01|5268.48|5267.88|5269.23|5268.63|5268.23|5267.63|44
1722907120000|2024-08-06 01:18:40|5268.36|5267.76|5267.36|5266.76|5268.48|5267.88|5267.36|5266.76|42
1722907130000|2024-08-06 01:18:50|5267.48|5266.88|5267.48|5266.88|5268.23|5267.63|5267.48|5266.88|40
1722907140000|2024-08-06 01:19:00|5267.61|5267.01|5266.73|5266.13|5267.61|5267.01|5266.48|5265.88|110
1722907150000|2024-08-06 01:19:10|5266.98|5266.38|5266.36|5265.76|5267.36|5266.76|5266.36|5265.76|73
1722907160000|2024-08-06 01:19:20|5266.48|5265.88|5266.48|5265.88|5266.86|5266.26|5266.23|5265.63|103
1722907170000|2024-08-06 01:19:30|5266.36|5265.76|5265.98|5265.38|5266.73|5266.13|5265.98|5265.38|32
1722907180000|2024-08-06 01:19:40|5266.23|5265.63|5265.73|5265.13|5266.23|5265.63|5265.73|5265.13|27
1722907190000|2024-08-06 01:19:50|5265.61|5265.01|5265.23|5264.63|5266.36|5265.76|5265.23|5264.63|83
1722907200000|2024-08-06 01:20:00|5265.48|5264.88|5266.11|5265.51|5266.98|5266.38|5265.48|5264.88|125
1722907210000|2024-08-06 01:20:10|5266.61|5266.01|5265.36|5264.76|5266.61|5266.01|5265.11|5264.51|65
1722907220000|2024-08-06 01:20:20|5265.73|5265.13|5266.73|5266.13|5266.73|5266.13|5265.73|5265.13|56
1722907230000|2024-08-06 01:20:30|5266.86|5266.26|5267.23|5266.63|5267.61|5267.01|5266.73|5266.13|34
1722907240000|2024-08-06 01:20:40|5267.11|5266.51|5266.98|5266.38|5267.11|5266.51|5266.23|5265.63|51
1722907250000|2024-08-06 01:20:50|5266.86|5266.26|5266.73|5266.13|5266.86|5266.26|5266.23|5265.63|30
1722907260000|2024-08-06 01:21:00|5266.98|5266.38|5265.48|5264.88|5267.11|5266.51|5265.23|5264.63|33
1722907270000|2024-08-06 01:21:10|5265.61|5265.01|5264.11|5263.51|5265.73|5265.13|5264.11|5263.51|63
1722907280000|2024-08-06 01:21:20|5264.23|5263.63|5264.73|5264.13|5264.73|5264.13|5264.11|5263.51|31
1722907290000|2024-08-06 01:21:30|5264.61|5264.01|5264.36|5263.76|5264.86|5264.26|5264.23|5263.63|90
1722907300000|2024-08-06 01:21:40|5264.48|5263.88|5264.98|5264.38|5264.98|5264.38|5264.36|5263.76|41
1722907310000|2024-08-06 01:21:50|5264.73|5264.13|5264.98|5264.38|5264.98|5264.38|5263.98|5263.38|71
1722907320000|2024-08-06 01:22:00|5264.86|5264.26|5265.23|5264.63|5265.36|5264.76|5264.73|5264.13|55
1722907330000|2024-08-06 01:22:10|5265.11|5264.51|5263.98|5263.38|5265.73|5265.13|5263.98|5263.38|102
1722907340000|2024-08-06 01:22:20|5264.11|5263.51|5263.86|5263.26|5264.11|5263.51|5263.48|5262.88|76
1722907350000|2024-08-06 01:22:30|5264.36|5263.76|5263.98|5263.38|5264.36|5263.76|5263.98|5263.38|21
1722907360000|2024-08-06 01:22:40|5263.86|5263.26|5261.61|5261.01|5263.86|5263.26|5261.61|5261.01|143
1722907370000|2024-08-06 01:22:50|5261.73|5261.13|5260.48|5259.88|5262.36|5261.76|5260.48|5259.88|159
1722907380000|2024-08-06 01:23:00|5260.36|5259.76|5260.61|5260.01|5261.48|5260.88|5260.36|5259.76|65
1722907390000|2024-08-06 01:23:10|5260.36|5259.76|5261.23|5260.63|5261.23|5260.63|5260.36|5259.76|75
1722907400000|2024-08-06 01:23:20|5261.36|5260.76|5261.48|5260.88|5262.11|5261.51|5260.98|5260.38|98
1722907410000|2024-08-06 01:23:30|5261.61|5261.01|5260.86|5260.26|5261.61|5261.01|5260.86|5260.26|29
1722907420000|2024-08-06 01:23:40|5260.73|5260.13|5260.36|5259.76|5260.98|5260.38|5260.36|5259.76|53
1722907430000|2024-08-06 01:23:50|5260.48|5259.88|5261.86|5261.26|5261.86|5261.26|5260.36|5259.76|128
1722907440000|2024-08-06 01:24:00|5261.73|5261.13|5260.98|5260.38|5261.98|5261.38|5260.98|5260.38|60
1722907450000|2024-08-06 01:24:10|5260.73|5260.13|5260.48|5259.88|5260.86|5260.26|5260.36|5259.76|29
1722907460000|2024-08-06 01:24:20|5260.61|5260.01|5259.98|5259.38|5260.98|5260.38|5259.98|5259.38|44
1722907470000|2024-08-06 01:24:30|5259.23|5258.63|5259.48|5258.88|5259.86|5259.26|5258.86|5258.26|88
1722907480000|2024-08-06 01:24:40|5259.36|5258.76|5259.36|5258.76|5259.73|5259.13|5259.23|5258.63|37
1722907490000|2024-08-06 01:24:50|5259.23|5258.63|5259.48|5258.88|5259.61|5259.01|5258.86|5258.26|51
1722907500000|2024-08-06 01:25:00|5259.98|5259.38|5260.73|5260.13|5260.98|5260.38|5259.98|5259.38|52
1722907510000|2024-08-06 01:25:10|5260.86|5260.26|5260.98|5260.38|5261.36|5260.76|5260.73|5260.13|67
1722907520000|2024-08-06 01:25:20|5260.86|5260.26|5260.23|5259.63|5261.36|5260.76|5260.11|5259.51|45
1722907530000|2024-08-06 01:25:30|5260.36|5259.76|5260.36|5259.76|5260.48|5259.88|5260.23|5259.63|21
1722907540000|2024-08-06 01:25:40|5260.23|5259.63|5261.98|5261.38|5262.11|5261.51|5260.23|5259.63|72
1722907550000|2024-08-06 01:25:50|5262.23|5261.63|5262.48|5261.88|5263.23|5262.63|5262.23|5261.63|58
1722907560000|2024-08-06 01:26:00|5262.73|5262.13|5263.11|5262.51|5263.11|5262.51|5262.11|5261.51|59
1722907570000|2024-08-06 01:26:10|5263.23|5262.63|5262.36|5261.76|5263.73|5263.13|5262.11|5261.51|93
1722907580000|2024-08-06 01:26:20|5262.23|5261.63|5262.23|5261.63|5262.86|5262.26|5262.23|5261.63|27
1722907590000|2024-08-06 01:26:30|5262.36|5261.76|5261.73|5261.13|5263.23|5262.63|5261.73|5261.13|163
1722907600000|2024-08-06 01:26:40|5261.48|5260.88|5261.36|5260.76|5261.48|5260.88|5261.23|5260.63|24
1722907610000|2024-08-06 01:26:50|5261.23|5260.63|5261.73|5261.13|5261.86|5261.26|5261.11|5260.51|31
1722907620000|2024-08-06 01:27:00|5261.11|5260.51|5260.73|5260.13|5261.11|5260.51|5259.98|5259.38|61
1722907630000|2024-08-06 01:27:10|5260.48|5259.88|5261.48|5260.88|5261.48|5260.88|5260.48|5259.88|41
1722907640000|2024-08-06 01:27:20|5261.36|5260.76|5261.73|5261.13|5262.36|5261.76|5261.36|5260.76|49
1722907650000|2024-08-06 01:27:30|5261.86|5261.26|5260.98|5260.38|5261.98|5261.38|5260.73|5260.13|31
1722907660000|2024-08-06 01:27:40|5261.11|5260.51|5261.23|5260.63|5261.23|5260.63|5260.61|5260.01|38
1722907670000|2024-08-06 01:27:50|5261.11|5260.51|5260.98|5260.38|5261.11|5260.51|5260.23|5259.63|29
1722907680000|2024-08-06 01:28:00|5260.86|5260.26|5261.36|5260.76|5261.48|5260.88|5260.73|5260.13|30
1722907690000|2024-08-06 01:28:10|5261.48|5260.88|5262.73|5262.13|5262.73|5262.13|5261.36|5260.76|19
1722907700000|2024-08-06 01:28:20|5262.48|5261.88|5262.73|5262.13|5262.86|5262.26|5261.86|5261.26|51
1722907710000|2024-08-06 01:28:30|5262.61|5262.01|5263.23|5262.63|5263.36|5262.76|5262.61|5262.01|17
1722907720000|2024-08-06 01:28:40|5263.11|5262.51|5263.48|5262.88|5264.73|5264.13|5263.11|5262.51|81
1722907730000|2024-08-06 01:28:50|5263.36|5262.76|5262.61|5262.01|5263.61|5263.01|5262.61|5262.01|22
1722907740000|2024-08-06 01:29:00|5262.36|5261.76|5262.23|5261.63|5262.86|5262.26|5261.73|5261.13|30
1722907750000|2024-08-06 01:29:10|5262.11|5261.51|5262.73|5262.13|5263.11|5262.51|5261.36|5260.76|42
1722907760000|2024-08-06 01:29:20|5262.61|5262.01|5262.23|5261.63|5262.73|5262.13|5262.23|5261.63|15
1722907770000|2024-08-06 01:29:30|5262.36|5261.76|5263.23|5262.63|5263.86|5263.26|5262.36|5261.76|64
1722907780000|2024-08-06 01:29:40|5262.98|5262.38|5262.73|5262.13|5262.98|5262.38|5262.73|5262.13|13
1722907790000|2024-08-06 01:29:50|5262.61|5262.01|5261.86|5261.26|5262.61|5262.01|5261.86|5261.26|18
1722907800000|2024-08-06 01:30:00|5261.73|5261.13|5261.11|5260.51|5261.73|5261.13|5261.11|5260.51|38
1722907810000|2024-08-06 01:30:10|5261.48|5260.88|5260.48|5259.88|5262.23|5261.63|5260.48|5259.88|82
1722907820000|2024-08-06 01:30:20|5261.23|5260.63|5258.98|5258.38|5261.73|5261.13|5258.98|5258.38|112
1722907830000|2024-08-06 01:30:30|5258.86|5258.26|5259.73|5259.13|5259.98|5259.38|5258.86|5258.26|95
1722907840000|2024-08-06 01:30:40|5259.61|5259.01|5259.11|5258.51|5259.98|5259.38|5259.11|5258.51|33
1722907850000|2024-08-06 01:30:50|5259.23|5258.63|5259.36|5258.76|5259.48|5258.88|5258.86|5258.26|48
1722907860000|2024-08-06 01:31:00|5259.48|5258.88|5256.48|5255.88|5259.48|5258.88|5255.98|5255.38|291
1722907870000|2024-08-06 01:31:10|5256.23|5255.63|5257.23|5256.63|5257.61|5257.01|5256.23|5255.63|47
1722907880000|2024-08-06 01:31:20|5257.36|5256.76|5257.48|5256.88|5258.48|5257.88|5257.23|5256.63|58
1722907890000|2024-08-06 01:31:30|5257.23|5256.63|5256.48|5255.88|5257.48|5256.88|5256.48|5255.88|50
1722907900000|2024-08-06 01:31:40|5256.73|5256.13|5256.23|5255.63|5256.98|5256.38|5256.23|5255.63|29
1722907910000|2024-08-06 01:31:50|5256.11|5255.51|5256.61|5256.01|5256.73|5256.13|5256.11|5255.51|29
1722907920000|2024-08-06 01:32:00|5257.11|5256.51|5256.98|5256.38|5257.86|5257.26|5256.98|5256.38|43
1722907930000|2024-08-06 01:32:10|5257.11|5256.51|5256.98|5256.38|5257.36|5256.76|5256.86|5256.26|39
1722907940000|2024-08-06 01:32:20|5256.86|5256.26|5255.73|5255.13|5256.86|5256.26|5255.73|5255.13|26
1722907950000|2024-08-06 01:32:30|5255.98|5255.38|5256.23|5255.63|5256.48|5255.88|5255.98|5255.38|25
1722907960000|2024-08-06 01:32:40|5256.11|5255.51|5257.73|5257.13|5257.73|5257.13|5255.73|5255.13|49
1722907970000|2024-08-06 01:32:50|5257.86|5257.26|5257.48|5256.88|5258.23|5257.63|5257.48|5256.88|26
1722907980000|2024-08-06 01:33:00|5257.61|5257.01|5257.98|5257.38|5258.73|5258.13|5257.23|5256.63|33
1722907990000|2024-08-06 01:33:10|5257.73|5257.13|5258.36|5257.76|5258.98|5258.38|5257.73|5257.13|37
1722908000000|2024-08-06 01:33:20|5258.48|5257.88|5258.98|5258.38|5259.23|5258.63|5258.11|5257.51|33
1722908010000|2024-08-06 01:33:30|5258.86|5258.26|5258.73|5258.13|5259.61|5259.01|5258.48|5257.88|52
1722908020000|2024-08-06 01:33:40|5258.36|5257.76|5260.23|5259.63|5260.61|5260.01|5258.36|5257.76|87
1722908030000|2024-08-06 01:33:50|5259.98|5259.38|5260.61|5260.01|5260.61|5260.01|5259.23|5258.63|42
1722908040000|2024-08-06 01:34:00|5260.48|5259.88|5259.48|5258.88|5260.73|5260.13|5259.48|5258.88|62
1722908050000|2024-08-06 01:34:10|5259.61|5259.01|5259.48|5258.88|5259.73|5259.13|5259.23|5258.63|17
1722908060000|2024-08-06 01:34:20|5259.23|5258.63|5257.98|5257.38|5259.48|5258.88|5257.98|5257.38|29
1722908070000|2024-08-06 01:34:30|5257.86|5257.26|5258.23|5257.63|5258.61|5258.01|5257.23|5256.63|52
1722908080000|2024-08-06 01:34:40|5257.98|5257.38|5259.23|5258.63|5259.36|5258.76|5257.98|5257.38|39
1722908090000|2024-08-06 01:34:50|5258.98|5258.38|5258.98|5258.38|5259.11|5258.51|5258.48|5257.88|19
1722908100000|2024-08-06 01:35:00|5259.11|5258.51|5258.23|5257.63|5259.98|5259.38|5258.23|5257.63|46
1722908110000|2024-08-06 01:35:10|5258.98|5258.38|5258.86|5258.26|5259.36|5258.76|5258.61|5258.01|23
1722908120000|2024-08-06 01:35:20|5258.73|5258.13|5258.73|5258.13|5259.73|5259.13|5258.73|5258.13|20
1722908130000|2024-08-06 01:35:30|5258.23|5257.63|5258.73|5258.13|5259.36|5258.76|5258.11|5257.51|76
1722908140000|2024-08-06 01:35:40|5258.61|5258.01|5257.48|5256.88|5259.61|5259.01|5257.48|5256.88|136
1722908150000|2024-08-06 01:35:50|5257.36|5256.76|5256.73|5256.13|5257.61|5257.01|5256.73|5256.13|76
1722908160000|2024-08-06 01:36:00|5256.61|5256.01|5256.36|5255.76|5256.73|5256.13|5255.98|5255.38|47
1722908170000|2024-08-06 01:36:10|5256.23|5255.63|5255.98|5255.38|5256.36|5255.76|5255.73|5255.13|56
1722908180000|2024-08-06 01:36:20|5255.86|5255.26|5255.86|5255.26|5256.23|5255.63|5255.86|5255.26|24
1722908190000|2024-08-06 01:36:30|5255.73|5255.13|5255.98|5255.38|5256.73|5256.13|5255.61|5255.01|36
1722908200000|2024-08-06 01:36:40|5255.86|5255.26|5256.23|5255.63|5256.36|5255.76|5254.98|5254.38|147
1722908210000|2024-08-06 01:36:50|5256.36|5255.76|5256.23|5255.63|5256.36|5255.76|5255.36|5254.76|15
1722908220000|2024-08-06 01:37:00|5256.48|5255.88|5257.23|5256.63|5257.86|5257.26|5256.48|5255.88|52
1722908230000|2024-08-06 01:37:10|5257.11|5256.51|5257.98|5257.38|5257.98|5257.38|5256.86|5256.26|64
1722908240000|2024-08-06 01:37:20|5258.11|5257.51|5257.73|5257.13|5258.23|5257.63|5257.73|5257.13|33
1722908250000|2024-08-06 01:37:30|5257.98|5257.38|5256.66|5256.06|5257.98|5257.38|5256.66|5256.06|19
1722908260000|2024-08-06 01:37:40|5257.04|5256.44|5257.54|5256.94|5257.54|5256.94|5256.91|5256.31|36
1722908270000|2024-08-06 01:37:50|5257.66|5257.06|5257.79|5257.19|5258.04|5257.44|5257.41|5256.81|18
1722908280000|2024-08-06 01:38:00|5257.66|5257.06|5257.91|5257.31|5258.16|5257.56|5257.66|5257.06|35
1722908290000|2024-08-06 01:38:10|5258.04|5257.44|5259.04|5258.44|5259.54|5258.94|5258.04|5257.44|73
1722908300000|2024-08-06 01:38:20|5259.41|5258.81|5258.79|5258.19|5259.41|5258.81|5258.41|5257.81|42
1722908310000|2024-08-06 01:38:30|5259.29|5258.69|5258.66|5258.06|5259.29|5258.69|5258.66|5258.06|19
1722908320000|2024-08-06 01:38:40|5258.79|5258.19|5258.91|5258.31|5259.41|5258.81|5258.66|5258.06|34
1722908330000|2024-08-06 01:38:50|5258.79|5258.19|5258.54|5257.94|5259.16|5258.56|5258.54|5257.94|79
1722908340000|2024-08-06 01:39:00|5258.41|5257.81|5256.91|5256.31|5258.41|5257.81|5256.41|5255.81|103
1722908350000|2024-08-06 01:39:10|5256.79|5256.19|5256.16|5255.56|5257.04|5256.44|5256.16|5255.56|49
1722908360000|2024-08-06 01:39:20|5256.29|5255.69|5256.16|5255.56|5256.66|5256.06|5256.16|5255.56|51
1722908370000|2024-08-06 01:39:30|5255.91|5255.31|5255.54|5254.94|5256.04|5255.44|5255.29|5254.69|36
1722908380000|2024-08-06 01:39:40|5255.66|5255.06|5254.66|5254.06|5255.79|5255.19|5254.29|5253.69|70
1722908390000|2024-08-06 01:39:50|5254.54|5253.94|5256.16|5255.56|5256.16|5255.56|5254.54|5253.94|38
1722908400000|2024-08-06 01:40:00|5255.79|5255.19|5255.91|5255.31|5256.04|5255.44|5255.04|5254.44|40
1722908410000|2024-08-06 01:40:10|5255.79|5255.19|5255.66|5255.06|5256.16|5255.56|5255.66|5255.06|16
1722908420000|2024-08-06 01:40:20|5255.79|5255.19|5256.41|5255.81|5256.54|5255.94|5255.41|5254.81|56
1722908430000|2024-08-06 01:40:30|5256.29|5255.69|5255.16|5254.56|5256.29|5255.69|5255.16|5254.56|36
1722908440000|2024-08-06 01:40:40|5255.04|5254.44|5255.04|5254.44|5255.29|5254.69|5254.54|5253.94|47
1722908450000|2024-08-06 01:40:50|5254.91|5254.31|5253.29|5252.69|5254.91|5254.31|5252.16|5251.56|250
1722908460000|2024-08-06 01:41:00|5252.91|5252.31|5252.29|5251.69|5252.91|5252.31|5251.66|5251.06|158
1722908470000|2024-08-06 01:41:10|5252.04|5251.44|5252.16|5251.56|5252.29|5251.69|5251.79|5251.19|37
1722908480000|2024-08-06 01:41:20|5252.04|5251.44|5250.16|5249.56|5252.16|5251.56|5250.16|5249.56|339
1722908490000|2024-08-06 01:41:30|5249.91|5249.31|5249.91|5249.31|5250.54|5249.94|5249.91|5249.31|95
1722908500000|2024-08-06 01:41:40|5249.66|5249.06|5250.41|5249.81|5250.91|5250.31|5249.54|5248.94|59
1722908510000|2024-08-06 01:41:50|5250.29|5249.69|5250.16|5249.56|5250.41|5249.81|5249.41|5248.81|180
1722908520000|2024-08-06 01:42:00|5250.29|5249.69|5250.04|5249.44|5250.41|5249.81|5249.29|5248.69|74
1722908530000|2024-08-06 01:42:10|5250.29|5249.69|5248.66|5248.06|5250.29|5249.69|5248.66|5248.06|129
1722908540000|2024-08-06 01:42:20|5248.54|5247.94|5248.91|5248.31|5249.29|5248.69|5248.54|5247.94|92
1722908550000|2024-08-06 01:42:30|5248.79|5248.19|5249.04|5248.44|5249.54|5248.94|5248.79|5248.19|48
1722908560000|2024-08-06 01:42:40|5248.91|5248.31|5249.16|5248.56|5249.29|5248.69|5248.91|5248.31|25
1722908570000|2024-08-06 01:42:50|5249.04|5248.44|5248.91|5248.31|5249.66|5249.06|5248.54|5247.94|40
1722908580000|2024-08-06 01:43:00|5249.16|5248.56|5248.91|5248.31|5249.16|5248.56|5248.41|5247.81|27
1722908590000|2024-08-06 01:43:10|5248.66|5248.06|5248.91|5248.31|5249.16|5248.56|5248.29|5247.69|102
1722908600000|2024-08-06 01:43:20|5248.79|5248.19|5248.66|5248.06|5248.79|5248.19|5248.54|5247.94|42
1722908610000|2024-08-06 01:43:30|5248.54|5247.94|5248.91|5248.31|5249.16|5248.56|5248.54|5247.94|30
1722908620000|2024-08-06 01:43:40|5248.79|5248.19|5249.41|5248.81|5249.66|5249.06|5248.66|5248.06|62
1722908630000|2024-08-06 01:43:50|5249.29|5248.69|5250.66|5250.06|5250.66|5250.06|5248.79|5248.19|90
1722908640000|2024-08-06 01:44:00|5250.54|5249.94|5251.79|5251.19|5251.79|5251.19|5250.41|5249.81|88
1722908650000|2024-08-06 01:44:10|5251.66|5251.06|5252.66|5252.06|5253.79|5253.19|5251.66|5251.06|190
1722908660000|2024-08-06 01:44:20|5252.91|5252.31|5252.41|5251.81|5252.91|5252.31|5252.04|5251.44|32
1722908670000|2024-08-06 01:44:30|5252.16|5251.56|5252.16|5251.56|5252.41|5251.81|5251.79|5251.19|40
1722908680000|2024-08-06 01:44:40|5251.91|5251.31|5252.16|5251.56|5252.16|5251.56|5251.41|5250.81|30
1722908690000|2024-08-06 01:44:50|5252.41|5251.81|5252.91|5252.31|5252.91|5252.31|5252.04|5251.44|47
1722908700000|2024-08-06 01:45:00|5253.04|5252.44|5251.66|5251.06|5253.04|5252.44|5251.41|5250.81|24
1722908710000|2024-08-06 01:45:10|5251.41|5250.81|5249.91|5249.31|5251.66|5251.06|5249.66|5249.06|73
1722908720000|2024-08-06 01:45:20|5250.16|5249.56|5250.41|5249.81|5251.04|5250.44|5250.16|5249.56|22
1722908730000|2024-08-06 01:45:30|5250.29|5249.69|5249.91|5249.31|5250.41|5249.81|5249.91|5249.31|14
1722908740000|2024-08-06 01:45:40|5249.79|5249.19|5251.04|5250.44|5251.04|5250.44|5249.79|5249.19|15
1722908750000|2024-08-06 01:45:50|5251.41|5250.81|5250.66|5250.06|5251.66|5251.06|5250.66|5250.06|47
1722908760000|2024-08-06 01:46:00|5250.54|5249.94|5249.91|5249.31|5250.91|5250.31|5249.91|5249.31|36
1722908770000|2024-08-06 01:46:10|5249.66|5249.06|5251.29|5250.69|5251.66|5251.06|5249.66|5249.06|47
1722908780000|2024-08-06 01:46:20|5251.16|5250.56|5251.66|5251.06|5251.91|5251.31|5250.91|5250.31|48
1722908790000|2024-08-06 01:46:30|5251.54|5250.94|5251.66|5251.06|5251.66|5251.06|5251.54|5250.94|14
1722908800000|2024-08-06 01:46:40|5251.54|5250.94|5251.91|5251.31|5252.41|5251.81|5251.54|5250.94|34
1722908810000|2024-08-06 01:46:50|5251.66|5251.06|5251.66|5251.06|5252.79|5252.19|5251.66|5251.06|48
1722908820000|2024-08-06 01:47:00|5251.54|5250.94|5252.29|5251.69|5252.29|5251.69|5251.41|5250.81|19
1722908830000|2024-08-06 01:47:10|5252.16|5251.56|5252.66|5252.06|5252.79|5252.19|5251.91|5251.31|26
1722908840000|2024-08-06 01:47:20|5252.79|5252.19|5253.29|5252.69|5253.29|5252.69|5252.41|5251.81|112
1722908850000|2024-08-06 01:47:30|5253.54|5252.94|5253.79|5253.19|5254.16|5253.56|5253.04|5252.44|159
1722908860000|2024-08-06 01:47:40|5253.91|5253.31|5256.41|5255.81|5256.54|5255.94|5253.66|5253.06|153
1722908870000|2024-08-06 01:47:50|5257.04|5256.44|5256.29|5255.69|5257.04|5256.44|5255.54|5254.94|232
1722908880000|2024-08-06 01:48:00|5256.16|5255.56|5255.91|5255.31|5257.04|5256.44|5255.41|5254.81|82
1722908890000|2024-08-06 01:48:10|5255.79|5255.19|5256.41|5255.81|5256.54|5255.94|5255.54|5254.94|25
1722908900000|2024-08-06 01:48:20|5256.54|5255.94|5256.66|5256.06|5256.66|5256.06|5256.16|5255.56|23
1722908910000|2024-08-06 01:48:30|5256.54|5255.94|5256.29|5255.69|5256.66|5256.06|5255.91|5255.31|24
1722908920000|2024-08-06 01:48:40|5256.54|5255.94|5258.91|5258.31|5259.16|5258.56|5256.41|5255.81|184
1722908930000|2024-08-06 01:48:50|5259.04|5258.44|5259.41|5258.81|5260.41|5259.81|5258.91|5258.31|111
1722908940000|2024-08-06 01:49:00|5259.16|5258.56|5260.16|5259.56|5260.29|5259.69|5258.66|5258.06|97
1722908950000|2024-08-06 01:49:10|5259.91|5259.31|5259.41|5258.81|5260.41|5259.81|5258.54|5257.94|79
1722908960000|2024-08-06 01:49:20|5259.29|5258.69|5259.54|5258.94|5259.79|5259.19|5259.16|5258.56|69
1722908970000|2024-08-06 01:49:30|5259.41|5258.81|5258.91|5258.31|5259.66|5259.06|5258.54|5257.94|13
1722908980000|2024-08-06 01:49:40|5259.04|5258.44|5259.41|5258.81|5260.04|5259.44|5259.04|5258.44|45
1722908990000|2024-08-06 01:49:50|5259.29|5258.69|5258.91|5258.31|5259.66|5259.06|5258.91|5258.31|22
1722909000000|2024-08-06 01:50:00|5259.16|5258.56|5258.66|5258.06|5259.79|5259.19|5258.54|5257.94|59
1722909010000|2024-08-06 01:50:10|5258.79|5258.19|5258.66|5258.06|5259.41|5258.81|5258.16|5257.56|165
1722909020000|2024-08-06 01:50:20|5258.41|5257.81|5258.41|5257.81|5258.41|5257.81|5257.41|5256.81|68
1722909030000|2024-08-06 01:50:30|5258.29|5257.69|5259.41|5258.81|5259.41|5258.81|5258.16|5257.56|38
1722909040000|2024-08-06 01:50:40|5259.54|5258.94|5260.41|5259.81|5260.54|5259.94|5259.54|5258.94|29
1722909050000|2024-08-06 01:50:50|5260.54|5259.94|5261.91|5261.31|5261.91|5261.31|5260.16|5259.56|60
1722909060000|2024-08-06 01:51:00|5261.66|5261.06|5262.16|5261.56|5262.16|5261.56|5260.79|5260.19|60
1722909070000|2024-08-06 01:51:10|5261.91|5261.31|5262.41|5261.81|5262.66|5262.06|5261.91|5261.31|54
1722909080000|2024-08-06 01:51:20|5262.54|5261.94|5262.91|5262.31|5263.16|5262.56|5262.41|5261.81|129
1722909090000|2024-08-06 01:51:30|5263.04|5262.44|5262.41|5261.81|5263.04|5262.44|5262.41|5261.81|33
1722909100000|2024-08-06 01:51:40|5262.29|5261.69|5264.16|5263.56|5264.54|5263.94|5262.29|5261.69|141
1722909110000|2024-08-06 01:51:50|5264.29|5263.69|5263.54|5262.94|5264.29|5263.69|5263.54|5262.94|43
1722909120000|2024-08-06 01:52:00|5263.16|5262.56|5262.29|5261.69|5263.16|5262.56|5261.91|5261.31|96
1722909130000|2024-08-06 01:52:10|5262.04|5261.44|5261.91|5261.31|5262.04|5261.44|5261.54|5260.94|45
1722909140000|2024-08-06 01:52:20|5262.16|5261.56|5262.66|5262.06|5262.66|5262.06|5262.04|5261.44|67
1722909150000|2024-08-06 01:52:30|5262.91|5262.31|5262.66|5262.06|5262.91|5262.31|5262.66|5262.06|7
1722909160000|2024-08-06 01:52:40|5262.79|5262.19|5262.91|5262.31|5263.91|5263.31|5262.79|5262.19|98
1722909170000|2024-08-06 01:52:50|5262.29|5261.69|5262.41|5261.81|5262.79|5262.19|5262.29|5261.69|21
1722909180000|2024-08-06 01:53:00|5262.16|5261.56|5260.91|5260.31|5262.16|5261.56|5260.66|5260.06|65
1722909190000|2024-08-06 01:53:10|5260.79|5260.19|5261.16|5260.56|5261.16|5260.56|5260.54|5259.94|20
1722909200000|2024-08-06 01:53:20|5261.29|5260.69|5260.79|5260.19|5261.91|5261.31|5260.79|5260.19|35
1722909210000|2024-08-06 01:53:30|5260.91|5260.31|5260.91|5260.31|5261.04|5260.44|5260.66|5260.06|85
1722909220000|2024-08-06 01:53:40|5261.16|5260.56|5261.41|5260.81|5261.41|5260.81|5261.16|5260.56|7
1722909230000|2024-08-06 01:53:50|5261.66|5261.06|5261.16|5260.56|5262.29|5261.69|5261.16|5260.56|30
1722909240000|2024-08-06 01:54:00|5261.04|5260.44|5260.66|5260.06|5261.16|5260.56|5260.41|5259.81|18
1722909250000|2024-08-06 01:54:10|5260.41|5259.81|5262.41|5261.81|5262.41|5261.81|5260.41|5259.81|69
1722909260000|2024-08-06 01:54:20|5262.91|5262.31|5262.79|5262.19|5262.91|5262.31|5262.54|5261.94|17
1722909270000|2024-08-06 01:54:30|5262.66|5262.06|5262.41|5261.81|5263.29|5262.69|5262.41|5261.81|37
1722909280000|2024-08-06 01:54:40|5262.29|5261.69|5261.66|5261.06|5262.29|5261.69|5261.41|5260.81|25
1722909290000|2024-08-06 01:54:50|5261.79|5261.19|5261.91|5261.31|5262.16|5261.56|5261.79|5261.19|23
1722909300000|2024-08-06 01:55:00|5261.79|5261.19|5261.79|5261.19|5261.91|5261.31|5261.54|5260.94|13
1722909310000|2024-08-06 01:55:10|5261.91|5261.31|5262.41|5261.81|5262.54|5261.94|5261.91|5261.31|19
1722909320000|2024-08-06 01:55:20|5262.54|5261.94|5261.54|5260.94|5262.54|5261.94|5261.41|5260.81|15
1722909330000|2024-08-06 01:55:30|5261.66|5261.06|5261.91|5261.31|5262.16|5261.56|5261.66|5261.06|15
1722909340000|2024-08-06 01:55:40|5261.79|5261.19|5261.41|5260.81|5261.79|5261.19|5260.91|5260.31|23
1722909350000|2024-08-06 01:55:50|5261.16|5260.56|5261.16|5260.56|5261.29|5260.69|5261.16|5260.56|12
1722909360000|2024-08-06 01:56:00|5260.91|5260.31|5261.16|5260.56|5261.91|5261.31|5260.91|5260.31|28
1722909370000|2024-08-06 01:56:10|5261.04|5260.44|5262.41|5261.81|5262.66|5262.06|5261.04|5260.44|74
1722909380000|2024-08-06 01:56:20|5262.16|5261.56|5262.16|5261.56|5262.41|5261.81|5262.16|5261.56|13
1722909390000|2024-08-06 01:56:30|5262.29|5261.69|5262.29|5261.69|5262.79|5262.19|5262.29|5261.69|20
1722909400000|2024-08-06 01:56:40|5262.16|5261.56|5261.66|5261.06|5262.29|5261.69|5261.41|5260.81|26
1722909410000|2024-08-06 01:56:50|5261.54|5260.94|5261.41|5260.81|5261.54|5260.94|5261.16|5260.56|18
1722909420000|2024-08-06 01:57:00|5261.79|5261.19|5262.66|5262.06|5262.66|5262.06|5261.79|5261.19|28
1722909430000|2024-08-06 01:57:10|5262.41|5261.81|5261.66|5261.06|5262.54|5261.94|5261.54|5260.94|15
1722909440000|2024-08-06 01:57:20|5261.79|5261.19|5262.54|5261.94|5262.54|5261.94|5261.79|5261.19|9
1722909450000|2024-08-06 01:57:30|5262.66|5262.06|5262.66|5262.06|5262.79|5262.19|5262.54|5261.94|10
1722909460000|2024-08-06 01:57:40|5262.54|5261.94|5262.91|5262.31|5262.91|5262.31|5262.41|5261.81|18
1722909470000|2024-08-06 01:57:50|5263.66|5263.06|5263.29|5262.69|5263.79|5263.19|5263.16|5262.56|27
1722909480000|2024-08-06 01:58:00|5263.16|5262.56|5262.41|5261.81|5263.16|5262.56|5262.41|5261.81|24
1722909490000|2024-08-06 01:58:10|5262.66|5262.06|5262.41|5261.81|5262.66|5262.06|5262.16|5261.56|31
1722909500000|2024-08-06 01:58:20|5262.66|5262.06|5263.16|5262.56|5263.16|5262.56|5262.66|5262.06|35
1722909510000|2024-08-06 01:58:30|5263.04|5262.44|5262.91|5262.31|5263.04|5262.44|5262.66|5262.06|5
1722909520000|2024-08-06 01:58:40|5263.16|5262.56|5263.41|5262.81|5264.04|5263.44|5263.16|5262.56|50
1722909530000|2024-08-06 01:58:50|5263.29|5262.69|5263.04|5262.44|5263.41|5262.81|5263.04|5262.44|19
1722909540000|2024-08-06 01:59:00|5262.54|5261.94|5263.91|5263.31|5264.04|5263.44|5262.54|5261.94|30
1722909550000|2024-08-06 01:59:10|5263.79|5263.19|5262.54|5261.94|5263.79|5263.19|5262.41|5261.81|57
1722909560000|2024-08-06 01:59:20|5262.41|5261.81|5261.66|5261.06|5262.79|5262.19|5261.41|5260.81|116
1722909570000|2024-08-06 01:59:30|5261.79|5261.19|5262.16|5261.56|5262.54|5261.94|5261.79|5261.19|51
1722909580000|2024-08-06 01:59:40|5262.04|5261.44|5262.41|5261.81|5262.66|5262.06|5262.04|5261.44|15
1722909590000|2024-08-06 01:59:50|5262.91|5262.31|5263.66|5263.06|5264.04|5263.44|5262.91|5262.31|40
1722909600000|2024-08-06 02:00:00|5263.41|5262.81|5263.16|5262.56|5264.16|5263.56|5262.91|5262.31|58
1722909610000|2024-08-06 02:00:10|5262.79|5262.19|5262.66|5262.06|5264.29|5263.69|5262.66|5262.06|58
1722909620000|2024-08-06 02:00:20|5262.79|5262.19|5262.66|5262.06|5263.41|5262.81|5262.66|5262.06|48
1722909630000|2024-08-06 02:00:30|5262.79|5262.19|5263.04|5262.44|5263.29|5262.69|5262.79|5262.19|21
1722909640000|2024-08-06 02:00:40|5263.16|5262.56|5261.54|5260.94|5263.16|5262.56|5261.41|5260.81|37
1722909650000|2024-08-06 02:00:50|5261.66|5261.06|5262.16|5261.56|5262.54|5261.94|5261.66|5261.06|34
1722909660000|2024-08-06 02:01:00|5261.91|5261.31|5261.41|5260.81|5262.16|5261.56|5261.29|5260.69|28
1722909670000|2024-08-06 02:01:10|5261.54|5260.94|5261.04|5260.44|5262.04|5261.44|5260.66|5260.06|54
1722909680000|2024-08-06 02:01:20|5260.91|5260.31|5258.91|5258.31|5260.91|5260.31|5258.91|5258.31|76
1722909690000|2024-08-06 02:01:30|5259.16|5258.56|5260.29|5259.69|5260.29|5259.69|5259.16|5258.56|49
1722909700000|2024-08-06 02:01:40|5260.16|5259.56|5259.66|5259.06|5260.16|5259.56|5259.66|5259.06|38
1722909710000|2024-08-06 02:01:50|5259.54|5258.94|5261.16|5260.56|5261.16|5260.56|5259.29|5258.69|58
1722909720000|2024-08-06 02:02:00|5261.29|5260.69|5262.16|5261.56|5262.16|5261.56|5260.66|5260.06|27
1722909730000|2024-08-06 02:02:10|5262.04|5261.44|5263.16|5262.56|5263.16|5262.56|5262.04|5261.44|35
1722909740000|2024-08-06 02:02:20|5263.29|5262.69|5264.41|5263.81|5264.41|5263.81|5263.16|5262.56|42
1722909750000|2024-08-06 02:02:30|5264.54|5263.94|5263.91|5263.31|5264.54|5263.94|5263.66|5263.06|41
1722909760000|2024-08-06 02:02:40|5264.04|5263.44|5263.41|5262.81|5264.04|5263.44|5263.29|5262.69|52
1722909770000|2024-08-06 02:02:50|5263.54|5262.94|5263.54|5262.94|5263.66|5263.06|5262.66|5262.06|27
1722909780000|2024-08-06 02:03:00|5263.91|5263.31|5264.04|5263.44|5264.16|5263.56|5263.79|5263.19|44
1722909790000|2024-08-06 02:03:10|5264.41|5263.81|5264.16|5263.56|5265.41|5264.81|5264.16|5263.56|165
1722909800000|2024-08-06 02:03:20|5264.29|5263.69|5264.41|5263.81|5264.91|5264.31|5264.29|5263.69|32
1722909810000|2024-08-06 02:03:30|5264.54|5263.94|5264.66|5264.06|5264.91|5264.31|5264.54|5263.94|36
1722909820000|2024-08-06 02:03:40|5264.79|5264.19|5264.91|5264.31|5265.54|5264.94|5264.66|5264.06|47
1722909830000|2024-08-06 02:03:50|5265.04|5264.44|5264.66|5264.06|5265.16|5264.56|5264.29|5263.69|36
1722909840000|2024-08-06 02:04:00|5264.41|5263.81|5264.16|5263.56|5264.41|5263.81|5263.91|5263.31|47
1722909850000|2024-08-06 02:04:10|5263.66|5263.06|5261.91|5261.31|5263.66|5263.06|5261.79|5261.19|89
1722909860000|2024-08-06 02:04:20|5261.66|5261.06|5261.41|5260.81|5261.66|5261.06|5261.41|5260.81|10
1722909870000|2024-08-06 02:04:30|5261.54|5260.94|5261.66|5261.06|5261.91|5261.31|5261.41|5260.81|15
1722909880000|2024-08-06 02:04:40|5261.91|5261.31|5261.41|5260.81|5261.91|5261.31|5260.54|5259.94|29
1722909890000|2024-08-06 02:04:50|5261.54|5260.94|5261.41|5260.81|5261.54|5260.94|5260.79|5260.19|44
1722909900000|2024-08-06 02:05:00|5261.29|5260.69|5262.04|5261.44|5262.04|5261.44|5260.91|5260.31|31
1722909910000|2024-08-06 02:05:10|5261.91|5261.31|5261.41|5260.81|5261.91|5261.31|5261.29|5260.69|14
1722909920000|2024-08-06 02:05:20|5261.66|5261.06|5261.16|5260.56|5261.79|5261.19|5261.04|5260.44|16
1722909930000|2024-08-06 02:05:30|5261.04|5260.44|5261.41|5260.81|5261.79|5261.19|5261.04|5260.44|21
1722909940000|2024-08-06 02:05:40|5261.04|5260.44|5261.91|5261.31|5261.91|5261.31|5261.04|5260.44|38
1722909950000|2024-08-06 02:05:50|5261.79|5261.19|5260.79|5260.19|5261.79|5261.19|5260.54|5259.94|23
1722909960000|2024-08-06 02:06:00|5260.91|5260.31|5261.41|5260.81|5261.66|5261.06|5260.91|5260.31|19
1722909970000|2024-08-06 02:06:10|5261.29|5260.69|5260.41|5259.81|5261.29|5260.69|5259.79|5259.19|32
1722909980000|2024-08-06 02:06:20|5260.54|5259.94|5260.91|5260.31|5260.91|5260.31|5260.04|5259.44|31
1722909990000|2024-08-06 02:06:30|5261.04|5260.44|5261.41|5260.81|5261.54|5260.94|5260.91|5260.31|17
1722910000000|2024-08-06 02:06:40|5261.54|5260.94|5260.91|5260.31|5261.54|5260.94|5260.54|5259.94|27
1722910010000|2024-08-06 02:06:50|5261.04|5260.44|5261.29|5260.69|5261.91|5261.31|5261.04|5260.44|13
1722910020000|2024-08-06 02:07:00|5261.41|5260.81|5260.04|5259.44|5261.41|5260.81|5259.91|5259.31|34
1722910030000|2024-08-06 02:07:10|5259.91|5259.31|5259.91|5259.31|5260.66|5260.06|5259.91|5259.31|18
1722910040000|2024-08-06 02:07:20|5259.79|5259.19|5258.41|5257.81|5260.04|5259.44|5258.41|5257.81|61
1722910050000|2024-08-06 02:07:30|5258.54|5257.94|5258.54|5257.94|5258.91|5258.31|5258.04|5257.44|77
1722910060000|2024-08-06 02:07:40|5258.66|5258.06|5258.66|5258.06|5258.79|5258.19|5258.29|5257.69|55
1722910070000|2024-08-06 02:07:50|5258.54|5257.94|5258.41|5257.81|5258.79|5258.19|5258.16|5257.56|40
1722910080000|2024-08-06 02:08:00|5258.29|5257.69|5257.66|5257.06|5258.41|5257.81|5257.54|5256.94|60
1722910090000|2024-08-06 02:08:10|5257.79|5257.19|5256.79|5256.19|5258.04|5257.44|5256.54|5255.94|60
1722910100000|2024-08-06 02:08:20|5256.91|5256.31|5256.04|5255.44|5257.29|5256.69|5256.04|5255.44|46
1722910110000|2024-08-06 02:08:30|5256.16|5255.56|5255.66|5255.06|5256.79|5256.19|5255.66|5255.06|41
1722910120000|2024-08-06 02:08:40|5255.91|5255.31|5255.41|5254.81|5255.91|5255.31|5255.04|5254.44|65
1722910130000|2024-08-06 02:08:50|5255.29|5254.69|5254.16|5253.56|5255.41|5254.81|5253.91|5253.31|62
1722910140000|2024-08-06 02:09:00|5254.41|5253.81|5254.29|5253.69|5255.29|5254.69|5254.16|5253.56|92
1722910150000|2024-08-06 02:09:10|5254.41|5253.81|5254.41|5253.81|5254.54|5253.94|5254.16|5253.56|24
1722910160000|2024-08-06 02:09:20|5254.54|5253.94|5254.66|5254.06|5255.04|5254.44|5254.41|5253.81|45
1722910170000|2024-08-06 02:09:30|5254.79|5254.19|5255.66|5255.06|5255.91|5255.31|5254.66|5254.06|43
1722910180000|2024-08-06 02:09:40|5255.79|5255.19|5255.66|5255.06|5256.29|5255.69|5255.41|5254.81|20
1722910190000|2024-08-06 02:09:50|5255.41|5254.81|5254.91|5254.31|5255.91|5255.31|5254.66|5254.06|32
1722910200000|2024-08-06 02:10:00|5255.54|5254.94|5255.41|5254.81|5255.66|5255.06|5254.16|5253.56|52
1722910210000|2024-08-06 02:10:10|5255.66|5255.06|5255.41|5254.81|5255.66|5255.06|5255.04|5254.44|17
1722910220000|2024-08-06 02:10:20|5255.54|5254.94|5256.04|5255.44|5256.29|5255.69|5255.54|5254.94|32
1722910230000|2024-08-06 02:10:30|5255.91|5255.31|5256.41|5255.81|5256.54|5255.94|5255.16|5254.56|48
1722910240000|2024-08-06 02:10:40|5256.16|5255.56|5256.66|5256.06|5256.79|5256.19|5256.16|5255.56|32
1722910250000|2024-08-06 02:10:50|5256.79|5256.19|5256.41|5255.81|5256.79|5256.19|5255.79|5255.19|13
1722910260000|2024-08-06 02:11:00|5256.54|5255.94|5255.41|5254.81|5257.04|5256.44|5255.41|5254.81|105
1722910270000|2024-08-06 02:11:10|5255.29|5254.69|5255.29|5254.69|5255.91|5255.31|5254.16|5253.56|200
1722910280000|2024-08-06 02:11:20|5255.16|5254.56|5255.41|5254.81|5255.54|5254.94|5255.16|5254.56|13
1722910290000|2024-08-06 02:11:30|5255.54|5254.94|5255.16|5254.56|5255.54|5254.94|5255.16|5254.56|8
1722910300000|2024-08-06 02:11:40|5255.29|5254.69|5254.41|5253.81|5255.29|5254.69|5254.41|5253.81|12
1722910310000|2024-08-06 02:11:50|5254.54|5253.94|5254.66|5254.06|5254.91|5254.31|5254.41|5253.81|17
1722910320000|2024-08-06 02:12:00|5254.79|5254.19|5255.16|5254.56|5255.54|5254.94|5254.79|5254.19|35
1722910330000|2024-08-06 02:12:10|5255.29|5254.69|5254.04|5253.44|5255.29|5254.69|5254.04|5253.44|41
1722910340000|2024-08-06 02:12:20|5253.91|5253.31|5254.16|5253.56|5254.41|5253.81|5253.79|5253.19|8
1722910350000|2024-08-06 02:12:30|5254.29|5253.69|5252.66|5252.06|5254.29|5253.69|5252.41|5251.81|117
1722910360000|2024-08-06 02:12:40|5253.16|5252.56|5252.29|5251.69|5253.41|5252.81|5252.04|5251.44|63
1722910370000|2024-08-06 02:12:50|5252.16|5251.56|5252.79|5252.19|5253.16|5252.56|5252.16|5251.56|47
1722910380000|2024-08-06 02:13:00|5252.66|5252.06|5252.66|5252.06|5253.41|5252.81|5252.54|5251.94|44
1722910390000|2024-08-06 02:13:10|5252.54|5251.94|5252.41|5251.81|5252.66|5252.06|5251.66|5251.06|20
1722910400000|2024-08-06 02:13:20|5252.54|5251.94|5254.91|5254.31|5254.91|5254.31|5252.54|5251.94|59
1722910410000|2024-08-06 02:13:30|5254.79|5254.19|5254.91|5254.31|5255.16|5254.56|5254.41|5253.81|42
1722910420000|2024-08-06 02:13:40|5254.79|5254.19|5254.29|5253.69|5255.29|5254.69|5253.91|5253.31|50
1722910430000|2024-08-06 02:13:50|5254.41|5253.81|5256.41|5255.81|5256.41|5255.81|5254.41|5253.81|49
1722910440000|2024-08-06 02:14:00|5256.54|5255.94|5255.91|5255.31|5256.66|5256.06|5255.79|5255.19|59
1722910450000|2024-08-06 02:14:10|5256.04|5255.44|5256.16|5255.56|5256.54|5255.94|5256.04|5255.44|17
1722910460000|2024-08-06 02:14:20|5256.29|5255.69|5255.41|5254.81|5256.41|5255.81|5255.41|5254.81|21
1722910470000|2024-08-06 02:14:30|5255.16|5254.56|5255.41|5254.81|5255.66|5255.06|5254.66|5254.06|18
1722910480000|2024-08-06 02:14:40|5255.54|5254.94|5256.16|5255.56|5256.16|5255.56|5255.41|5254.81|35
1722910490000|2024-08-06 02:14:50|5255.41|5254.81|5255.41|5254.81|5255.66|5255.06|5254.91|5254.31|15
1722910500000|2024-08-06 02:15:00|5255.54|5254.94|5255.66|5255.06|5255.66|5255.06|5254.29|5253.69|28
1722910510000|2024-08-06 02:15:10|5255.79|5255.19|5256.41|5255.81|5256.41|5255.81|5255.79|5255.19|11
1722910520000|2024-08-06 02:15:20|5256.54|5255.94|5256.66|5256.06|5256.66|5256.06|5256.54|5255.94|38
1722910530000|2024-08-06 02:15:30|5256.54|5255.94|5256.66|5256.06|5256.79|5256.19|5256.41|5255.81|8
1722910540000|2024-08-06 02:15:40|5256.16|5255.56|5256.29|5255.69|5256.29|5255.69|5255.66|5255.06|22
1722910550000|2024-08-06 02:15:50|5256.41|5255.81|5255.54|5254.94|5256.66|5256.06|5255.16|5254.56|77
1722910560000|2024-08-06 02:16:00|5255.66|5255.06|5255.91|5255.31|5256.04|5255.44|5255.66|5255.06|30
1722910570000|2024-08-06 02:16:10|5256.04|5255.44|5256.41|5255.81|5256.41|5255.81|5256.04|5255.44|11
1722910580000|2024-08-06 02:16:20|5256.54|5255.94|5256.66|5256.06|5256.66|5256.06|5256.41|5255.81|20
1722910590000|2024-08-06 02:16:30|5256.54|5255.94|5256.91|5256.31|5256.91|5256.31|5256.04|5255.44|35
1722910600000|2024-08-06 02:16:40|5256.66|5256.06|5256.91|5256.31|5256.91|5256.31|5256.54|5255.94|11
1722910610000|2024-08-06 02:16:50|5257.04|5256.44|5255.66|5255.06|5257.04|5256.44|5255.54|5254.94|125
1722910620000|2024-08-06 02:17:00|5255.79|5255.19|5258.04|5257.44|5258.16|5257.56|5255.79|5255.19|129
1722910630000|2024-08-06 02:17:10|5257.91|5257.31|5257.91|5257.31|5257.91|5257.31|5257.29|5256.69|55
1722910640000|2024-08-06 02:17:20|5257.79|5257.19|5257.79|5257.19|5258.66|5258.06|5257.66|5257.06|39
1722910650000|2024-08-06 02:17:30|5257.66|5257.06|5257.91|5257.31|5258.29|5257.69|5257.66|5257.06|26
1722910660000|2024-08-06 02:17:40|5257.79|5257.19|5257.54|5256.94|5258.04|5257.44|5257.54|5256.94|24
1722910670000|2024-08-06 02:17:50|5257.66|5257.06|5257.66|5257.06|5258.04|5257.44|5257.66|5257.06|32
1722910680000|2024-08-06 02:18:00|5257.54|5256.94|5256.41|5255.81|5257.54|5256.94|5256.41|5255.81|48
1722910690000|2024-08-06 02:18:10|5256.54|5255.94|5256.66|5256.06|5256.91|5256.31|5256.41|5255.81|30
1722910700000|2024-08-06 02:18:20|5256.54|5255.94|5256.41|5255.81|5256.66|5256.06|5256.41|5255.81|14
1722910710000|2024-08-06 02:18:30|5257.29|5256.69|5256.91|5256.31|5257.54|5256.94|5256.91|5256.31|31
1722910720000|2024-08-06 02:18:40|5256.79|5256.19|5256.04|5255.44|5256.79|5256.19|5256.04|5255.44|22
1722910730000|2024-08-06 02:18:50|5256.16|5255.56|5256.29|5255.69|5256.29|5255.69|5255.54|5254.94|41
1722910740000|2024-08-06 02:19:00|5256.16|5255.56|5255.91|5255.31|5256.16|5255.56|5255.54|5254.94|25
1722910750000|2024-08-06 02:19:10|5255.79|5255.19|5255.91|5255.31|5256.29|5255.69|5255.66|5255.06|24
1722910760000|2024-08-06 02:19:20|5255.54|5254.94|5255.91|5255.31|5255.91|5255.31|5254.91|5254.31|39
1722910770000|2024-08-06 02:19:30|5256.04|5255.44|5255.91|5255.31|5256.16|5255.56|5255.79|5255.19|6
1722910780000|2024-08-06 02:19:40|5256.04|5255.44|5256.41|5255.81|5256.91|5256.31|5256.04|5255.44|40
1722910790000|2024-08-06 02:19:50|5256.66|5256.06|5256.54|5255.94|5257.41|5256.81|5256.54|5255.94|29
1722910800000|2024-08-06 02:20:00|5256.41|5255.81|5257.54|5256.94|5257.91|5257.31|5256.41|5255.81|17
1722910810000|2024-08-06 02:20:10|5257.66|5257.06|5257.66|5257.06|5258.04|5257.44|5257.54|5256.94|11
1722910820000|2024-08-06 02:20:20|5257.79|5257.19|5257.66|5257.06|5258.04|5257.44|5257.29|5256.69|13
1722910830000|2024-08-06 02:20:30|5257.41|5256.81|5257.29|5256.69|5257.54|5256.94|5256.91|5256.31|45
1722910840000|2024-08-06 02:20:40|5257.41|5256.81|5257.16|5256.56|5257.41|5256.81|5256.79|5256.19|27
1722910850000|2024-08-06 02:20:50|5257.29|5256.69|5257.91|5257.31|5257.91|5257.31|5256.91|5256.31|39
1722910860000|2024-08-06 02:21:00|5258.04|5257.44|5257.41|5256.81|5258.04|5257.44|5257.41|5256.81|29
1722910870000|2024-08-06 02:21:10|5257.29|5256.69|5257.29|5256.69|5257.79|5257.19|5257.29|5256.69|12
1722910880000|2024-08-06 02:21:20|5257.16|5256.56|5258.16|5257.56|5258.29|5257.69|5257.16|5256.56|37
1722910890000|2024-08-06 02:21:30|5258.41|5257.81|5259.29|5258.69|5259.54|5258.94|5258.41|5257.81|60
1722910900000|2024-08-06 02:21:40|5259.16|5258.56|5259.66|5259.06|5259.66|5259.06|5259.16|5258.56|24
1722910910000|2024-08-06 02:21:50|5259.54|5258.94|5259.41|5258.81|5259.66|5259.06|5259.16|5258.56|16
1722910920000|2024-08-06 02:22:00|5259.16|5258.56|5259.79|5259.19|5259.79|5259.19|5259.16|5258.56|15
1722910930000|2024-08-06 02:22:10|5260.04|5259.44|5259.16|5258.56|5260.41|5259.81|5259.16|5258.56|101
1722910940000|2024-08-06 02:22:20|5259.04|5258.44|5259.16|5258.56|5259.66|5259.06|5258.79|5258.19|66
1722910950000|2024-08-06 02:22:30|5259.41|5258.81|5259.41|5258.81|5259.54|5258.94|5259.16|5258.56|9
1722910960000|2024-08-06 02:22:40|5259.54|5258.94|5259.16|5258.56|5259.79|5259.19|5259.04|5258.44|8
1722910970000|2024-08-06 02:22:50|5258.91|5258.31|5259.04|5258.44|5259.29|5258.69|5258.91|5258.31|10
1722910980000|2024-08-06 02:23:00|5259.16|5258.56|5259.41|5258.81|5259.66|5259.06|5258.91|5258.31|18
1722910990000|2024-08-06 02:23:10|5259.54|5258.94|5259.16|5258.56|5259.66|5259.06|5259.16|5258.56|16
1722911000000|2024-08-06 02:23:20|5259.04|5258.44|5259.16|5258.56|5259.41|5258.81|5258.79|5258.19|15
1722911010000|2024-08-06 02:23:30|5259.29|5258.69|5258.91|5258.31|5259.29|5258.69|5258.91|5258.31|11
1722911020000|2024-08-06 02:23:40|5259.04|5258.44|5258.29|5257.69|5259.04|5258.44|5258.29|5257.69|18
1722911030000|2024-08-06 02:23:50|5258.16|5257.56|5259.16|5258.56|5259.16|5258.56|5258.16|5257.56|76
1722911040000|2024-08-06 02:24:00|5259.29|5258.69|5259.66|5259.06|5259.91|5259.31|5259.04|5258.44|40
1722911050000|2024-08-06 02:24:10|5259.54|5258.94|5259.79|5259.19|5260.16|5259.56|5259.29|5258.69|20
1722911060000|2024-08-06 02:24:20|5259.29|5258.69|5259.41|5258.81|5259.91|5259.31|5259.16|5258.56|43
1722911070000|2024-08-06 02:24:30|5259.29|5258.69|5259.91|5259.31|5260.29|5259.69|5259.29|5258.69|37
1722911080000|2024-08-06 02:24:40|5260.04|5259.44|5259.29|5258.69|5260.04|5259.44|5259.29|5258.69|11
1722911090000|2024-08-06 02:24:50|5259.41|5258.81|5260.04|5259.44|5260.29|5259.69|5259.41|5258.81|11
1722911100000|2024-08-06 02:25:00|5260.16|5259.56|5259.66|5259.06|5260.41|5259.81|5259.66|5259.06|19
1722911110000|2024-08-06 02:25:10|5259.54|5258.94|5259.54|5258.94|5259.54|5258.94|5258.66|5258.06|28
1722911120000|2024-08-06 02:25:20|5259.04|5258.44|5259.04|5258.44|5259.16|5258.56|5259.04|5258.44|7
1722911130000|2024-08-06 02:25:30|5258.91|5258.31|5258.91|5258.31|5259.04|5258.44|5258.91|5258.31|3
1722911140000|2024-08-06 02:25:40|5259.04|5258.44|5259.41|5258.81|5259.79|5259.19|5258.79|5258.19|14
1722911150000|2024-08-06 02:25:50|5259.54|5258.94|5259.66|5259.06|5260.16|5259.56|5259.41|5258.81|5
1722911160000|2024-08-06 02:26:00|5259.79|5259.19|5259.66|5259.06|5260.54|5259.94|5259.54|5258.94|27
1722911180000|2024-08-06 02:26:20|5260.16|5259.56|5259.66|5259.06|5260.16|5259.56|5259.66|5259.06|14
1722911190000|2024-08-06 02:26:30|5259.79|5259.19|5260.16|5259.56|5260.16|5259.56|5259.79|5259.19|5
1722911200000|2024-08-06 02:26:40|5260.29|5259.69|5259.91|5259.31|5260.29|5259.69|5259.91|5259.31|13
1722911210000|2024-08-06 02:26:50|5260.04|5259.44|5260.66|5260.06|5260.91|5260.31|5259.66|5259.06|33
1722911220000|2024-08-06 02:27:00|5260.79|5260.19|5259.54|5258.94|5260.91|5260.31|5259.54|5258.94|7
1722911230000|2024-08-06 02:27:10|5259.41|5258.81|5259.91|5259.31|5260.04|5259.44|5259.41|5258.81|19
1722911240000|2024-08-06 02:27:20|5259.79|5259.19|5259.54|5258.94|5260.29|5259.69|5259.54|5258.94|9
1722911250000|2024-08-06 02:27:30|5259.66|5259.06|5259.41|5258.81|5259.79|5259.19|5259.41|5258.81|7
1722911260000|2024-08-06 02:27:40|5259.29|5258.69|5259.04|5258.44|5259.91|5259.31|5259.04|5258.44|19
1722911270000|2024-08-06 02:27:50|5258.91|5258.31|5258.91|5258.31|5259.16|5258.56|5258.54|5257.94|17
1722911280000|2024-08-06 02:28:00|5259.04|5258.44|5259.66|5259.06|5259.66|5259.06|5259.04|5258.44|20
1722911290000|2024-08-06 02:28:10|5259.79|5259.19|5259.16|5258.56|5259.79|5259.19|5259.16|5258.56|23
1722911300000|2024-08-06 02:28:20|5259.04|5258.44|5259.16|5258.56|5259.66|5259.06|5258.91|5258.31|21
1722911310000|2024-08-06 02:28:30|5259.29|5258.69|5258.91|5258.31|5259.66|5259.06|5258.91|5258.31|5
1722911320000|2024-08-06 02:28:40|5259.04|5258.44|5258.91|5258.31|5259.16|5258.56|5258.91|5258.31|8
1722911330000|2024-08-06 02:28:50|5258.79|5258.19|5258.66|5258.06|5258.91|5258.31|5258.54|5257.94|34
1722911340000|2024-08-06 02:29:00|5258.79|5258.19|5259.91|5259.31|5259.91|5259.31|5258.79|5258.19|21
1722911350000|2024-08-06 02:29:10|5259.79|5259.19|5260.41|5259.81|5260.54|5259.94|5259.79|5259.19|17
1722911360000|2024-08-06 02:29:20|5260.29|5259.69|5259.41|5258.81|5260.41|5259.81|5259.04|5258.44|49
1722911370000|2024-08-06 02:29:30|5259.54|5258.94|5259.54|5258.94|5259.66|5259.06|5259.04|5258.44|30
1722911380000|2024-08-06 02:29:40|5259.41|5258.81|5258.54|5257.94|5259.41|5258.81|5258.54|5257.94|15
1722911390000|2024-08-06 02:29:50|5258.66|5258.06|5258.04|5257.44|5258.66|5258.06|5258.04|5257.44|38
1722911400000|2024-08-06 02:30:00|5257.91|5257.31|5256.41|5255.81|5257.91|5257.31|5256.29|5255.69|131
1722911410000|2024-08-06 02:30:10|5256.54|5255.94|5255.79|5255.19|5256.66|5256.06|5255.41|5254.81|27
1722911420000|2024-08-06 02:30:20|5255.66|5255.06|5256.04|5255.44|5256.16|5255.56|5255.54|5254.94|44
1722911430000|2024-08-06 02:30:30|5255.54|5254.94|5255.79|5255.19|5255.91|5255.31|5255.41|5254.81|34
1722911440000|2024-08-06 02:30:40|5256.16|5255.56|5256.41|5255.81|5256.66|5256.06|5256.04|5255.44|26
1722911450000|2024-08-06 02:30:50|5256.54|5255.94|5256.91|5256.31|5257.29|5256.69|5256.54|5255.94|17
1722911460000|2024-08-06 02:31:00|5257.16|5256.56|5256.41|5255.81|5257.16|5256.56|5256.16|5255.56|24
1722911470000|2024-08-06 02:31:10|5256.54|5255.94|5255.66|5255.06|5256.54|5255.94|5255.66|5255.06|20
1722911480000|2024-08-06 02:31:20|5255.79|5255.19|5255.79|5255.19|5256.16|5255.56|5255.66|5255.06|21
1722911490000|2024-08-06 02:31:30|5255.66|5255.06|5256.16|5255.56|5256.29|5255.69|5255.66|5255.06|15
1722911500000|2024-08-06 02:31:40|5256.04|5255.44|5256.79|5256.19|5256.91|5256.31|5255.91|5255.31|8
1722911510000|2024-08-06 02:31:50|5256.91|5256.31|5256.16|5255.56|5256.91|5256.31|5255.91|5255.31|33
1722911520000|2024-08-06 02:32:00|5256.29|5255.69|5256.04|5255.44|5256.54|5255.94|5255.66|5255.06|31
1722911530000|2024-08-06 02:32:10|5255.91|5255.31|5255.54|5254.94|5255.91|5255.31|5255.04|5254.44|65
1722911540000|2024-08-06 02:32:20|5255.66|5255.06|5255.66|5255.06|5256.04|5255.44|5255.66|5255.06|11
1722911550000|2024-08-06 02:32:30|5256.04|5255.44|5255.41|5254.81|5256.16|5255.56|5255.41|5254.81|14
1722911560000|2024-08-06 02:32:40|5255.54|5254.94|5255.29|5254.69|5255.79|5255.19|5255.16|5254.56|10
1722911570000|2024-08-06 02:32:50|5255.41|5254.81|5255.04|5254.44|5255.54|5254.94|5255.04|5254.44|6
1722911580000|2024-08-06 02:33:00|5254.91|5254.31|5254.41|5253.81|5255.16|5254.56|5254.41|5253.81|41
1722911590000|2024-08-06 02:33:10|5254.54|5253.94|5255.41|5254.81|5255.66|5255.06|5254.54|5253.94|11
1722911600000|2024-08-06 02:33:20|5255.29|5254.69|5255.41|5254.81|5255.41|5254.81|5255.16|5254.56|9
1722911610000|2024-08-06 02:33:30|5255.54|5254.94|5256.29|5255.69|5256.29|5255.69|5255.41|5254.81|23
1722911620000|2024-08-06 02:33:40|5256.41|5255.81|5256.66|5256.06|5256.79|5256.19|5256.16|5255.56|13
1722911630000|2024-08-06 02:33:50|5256.54|5255.94|5256.79|5256.19|5257.16|5256.56|5256.54|5255.94|25
1722911640000|2024-08-06 02:34:00|5256.91|5256.31|5255.66|5255.06|5256.91|5256.31|5255.66|5255.06|24
1722911650000|2024-08-06 02:34:10|5255.79|5255.19|5256.29|5255.69|5256.41|5255.81|5255.79|5255.19|43
1722911660000|2024-08-06 02:34:20|5256.04|5255.44|5256.41|5255.81|5256.66|5256.06|5256.04|5255.44|12
1722911670000|2024-08-06 02:34:30|5256.29|5255.69|5256.04|5255.44|5256.66|5256.06|5255.91|5255.31|8
1722911680000|2024-08-06 02:34:40|5255.91|5255.31|5255.91|5255.31|5256.41|5255.81|5255.91|5255.31|5
1722911690000|2024-08-06 02:34:50|5256.04|5255.44|5256.16|5255.56|5256.66|5256.06|5256.04|5255.44|33
1722911700000|2024-08-06 02:35:00|5256.04|5255.44|5256.66|5256.06|5256.66|5256.06|5255.91|5255.31|11
1722911710000|2024-08-06 02:35:10|5256.54|5255.94|5256.91|5256.31|5256.91|5256.31|5256.16|5255.56|13
1722911720000|2024-08-06 02:35:20|5257.04|5256.44|5257.04|5256.44|5257.79|5257.19|5256.91|5256.31|23
1722911730000|2024-08-06 02:35:30|5256.91|5256.31|5256.91|5256.31|5257.16|5256.56|5256.91|5256.31|5
1722911740000|2024-08-06 02:35:40|5256.79|5256.19|5255.91|5255.31|5256.79|5256.19|5255.79|5255.19|8
1722911750000|2024-08-06 02:35:50|5255.79|5255.19|5255.66|5255.06|5255.79|5255.19|5255.41|5254.81|11
1722911760000|2024-08-06 02:36:00|5255.54|5254.94|5255.66|5255.06|5255.66|5255.06|5255.16|5254.56|19
1722911770000|2024-08-06 02:36:10|5255.79|5255.19|5255.41|5254.81|5255.91|5255.31|5255.29|5254.69|8
1722911780000|2024-08-06 02:36:20|5255.54|5254.94|5255.66|5255.06|5255.91|5255.31|5255.41|5254.81|14
1722911790000|2024-08-06 02:36:30|5255.54|5254.94|5256.41|5255.81|5256.41|5255.81|5255.54|5254.94|15
1722911800000|2024-08-06 02:36:40|5255.66|5255.06|5256.16|5255.56|5256.16|5255.56|5255.41|5254.81|11
1722911810000|2024-08-06 02:36:50|5255.91|5255.31|5256.16|5255.56|5256.16|5255.56|5255.91|5255.31|1
1722911820000|2024-08-06 02:37:00|5256.29|5255.69|5255.91|5255.31|5256.29|5255.69|5255.91|5255.31|4
1722911830000|2024-08-06 02:37:10|5255.79|5255.19|5256.91|5256.31|5256.91|5256.31|5255.79|5255.19|10
1722911840000|2024-08-06 02:37:20|5257.04|5256.44|5257.16|5256.56|5257.41|5256.81|5256.41|5255.81|13
1722911850000|2024-08-06 02:37:30|5257.04|5256.44|5257.41|5256.81|5257.54|5256.94|5256.91|5256.31|18
1722911860000|2024-08-06 02:37:40|5257.29|5256.69|5256.91|5256.31|5257.41|5256.81|5256.41|5255.81|20
1722911870000|2024-08-06 02:37:50|5257.41|5256.81|5257.04|5256.44|5257.41|5256.81|5257.04|5256.44|8
1722911880000|2024-08-06 02:38:00|5257.41|5256.81|5257.41|5256.81|5257.66|5257.06|5257.41|5256.81|9
1722911890000|2024-08-06 02:38:10|5257.29|5256.69|5257.54|5256.94|5257.54|5256.94|5256.91|5256.31|13
1722911900000|2024-08-06 02:38:20|5257.66|5257.06|5258.16|5257.56|5258.16|5257.56|5257.54|5256.94|23
1722911910000|2024-08-06 02:38:30|5258.29|5257.69|5257.66|5257.06|5258.66|5258.06|5257.66|5257.06|47
1722911920000|2024-08-06 02:38:40|5257.79|5257.19|5258.66|5258.06|5258.66|5258.06|5257.66|5257.06|15
1722911930000|2024-08-06 02:38:50|5258.54|5257.94|5259.16|5258.56|5259.16|5258.56|5258.54|5257.94|51
1722911940000|2024-08-06 02:39:00|5259.29|5258.69|5257.91|5257.31|5259.29|5258.69|5257.66|5257.06|35
1722911950000|2024-08-06 02:39:10|5258.29|5257.69|5258.41|5257.81|5258.41|5257.81|5258.29|5257.69|13
1722911960000|2024-08-06 02:39:20|5258.29|5257.69|5258.54|5257.94|5258.54|5257.94|5258.04|5257.44|16
1722911970000|2024-08-06 02:39:30|5258.41|5257.81|5259.16|5258.56|5259.16|5258.56|5258.41|5257.81|24
1722911980000|2024-08-06 02:39:40|5259.04|5258.44|5258.66|5258.06|5259.29|5258.69|5258.66|5258.06|12
1722911990000|2024-08-06 02:39:50|5258.41|5257.81|5258.66|5258.06|5258.66|5258.06|5258.41|5257.81|13
1722912000000|2024-08-06 02:40:00|5258.41|5257.81|5259.16|5258.56|5259.54|5258.94|5258.41|5257.81|23
1722912010000|2024-08-06 02:40:10|5259.29|5258.69|5258.91|5258.31|5259.29|5258.69|5258.91|5258.31|12
1722912020000|2024-08-06 02:40:20|5258.79|5258.19|5258.91|5258.31|5259.04|5258.44|5258.41|5257.81|4
1722912030000|2024-08-06 02:40:30|5258.79|5258.19|5258.54|5257.94|5258.79|5258.19|5258.04|5257.44|45
1722912040000|2024-08-06 02:40:40|5258.41|5257.81|5259.16|5258.56|5259.16|5258.56|5258.41|5257.81|8
1722912050000|2024-08-06 02:40:50|5259.29|5258.69|5259.16|5258.56|5259.54|5258.94|5259.16|5258.56|24
1722912060000|2024-08-06 02:41:00|5258.91|5258.31|5258.66|5258.06|5258.91|5258.31|5258.66|5258.06|6
1722912070000|2024-08-06 02:41:10|5258.79|5258.19|5258.91|5258.31|5258.91|5258.31|5258.66|5258.06|3
1722912080000|2024-08-06 02:41:20|5258.79|5258.19|5258.66|5258.06|5259.29|5258.69|5258.16|5257.56|29
1722912090000|2024-08-06 02:41:30|5258.91|5258.31|5258.91|5258.31|5258.91|5258.31|5258.91|5258.31|13
1722912100000|2024-08-06 02:41:40|5258.66|5258.06|5258.41|5257.81|5258.79|5258.19|5258.41|5257.81|6
1722912110000|2024-08-06 02:41:50|5258.66|5258.06|5259.66|5259.06|5259.66|5259.06|5258.66|5258.06|17
1722912120000|2024-08-06 02:42:00|5259.41|5258.81|5259.54|5258.94|5259.66|5259.06|5259.41|5258.81|4
1722912130000|2024-08-06 02:42:10|5259.41|5258.81|5259.16|5258.56|5259.41|5258.81|5258.91|5258.31|12
1722912140000|2024-08-06 02:42:20|5259.04|5258.44|5259.04|5258.44|5259.54|5258.94|5259.04|5258.44|16
1722912150000|2024-08-06 02:42:30|5259.16|5258.56|5259.16|5258.56|5259.66|5259.06|5259.16|5258.56|6
1722912160000|2024-08-06 02:42:40|5259.29|5258.69|5259.29|5258.69|5259.41|5258.81|5259.16|5258.56|1
1722912170000|2024-08-06 02:42:50|5258.91|5258.31|5259.41|5258.81|5259.41|5258.81|5258.79|5258.19|8
1722912180000|2024-08-06 02:43:00|5259.29|5258.69|5258.16|5257.56|5259.29|5258.69|5258.16|5257.56|43
1722912190000|2024-08-06 02:43:10|5258.29|5257.69|5257.91|5257.31|5258.41|5257.81|5257.91|5257.31|7
1722912200000|2024-08-06 02:43:20|5258.04|5257.44|5258.66|5258.06|5258.66|5258.06|5258.04|5257.44|6
1722912210000|2024-08-06 02:43:30|5258.54|5257.94|5257.66|5257.06|5258.66|5258.06|5257.66|5257.06|18
1722912220000|2024-08-06 02:43:40|5257.54|5256.94|5257.91|5257.31|5257.91|5257.31|5257.41|5256.81|16
1722912230000|2024-08-06 02:43:50|5257.41|5256.81|5258.41|5257.81|5258.41|5257.81|5257.41|5256.81|265
1722912240000|2024-08-06 02:44:00|5258.66|5258.06|5258.41|5257.81|5258.79|5258.19|5258.41|5257.81|15
1722912250000|2024-08-06 02:44:10|5258.66|5258.06|5258.66|5258.06|5258.66|5258.06|5258.66|5258.06|6
1722912270000|2024-08-06 02:44:30|5258.79|5258.19|5259.16|5258.56|5259.16|5258.56|5258.79|5258.19|31
1722912280000|2024-08-06 02:44:40|5259.04|5258.44|5259.16|5258.56|5259.41|5258.81|5258.91|5258.31|28
1722912290000|2024-08-06 02:44:50|5259.29|5258.69|5259.66|5259.06|5259.91|5259.31|5259.29|5258.69|20
1722912300000|2024-08-06 02:45:00|5259.54|5258.94|5259.16|5258.56|5259.66|5259.06|5259.16|5258.56|27
1722912310000|2024-08-06 02:45:10|5259.41|5258.81|5259.66|5259.06|5259.66|5259.06|5259.41|5258.81|11
1722912320000|2024-08-06 02:45:20|5259.54|5258.94|5259.41|5258.81|5259.54|5258.94|5259.41|5258.81|9
1722912330000|2024-08-06 02:45:30|5259.29|5258.69|5258.66|5258.06|5259.29|5258.69|5258.66|5258.06|31
1722912340000|2024-08-06 02:45:40|5258.79|5258.19|5259.16|5258.56|5259.16|5258.56|5258.29|5257.69|28
1722912350000|2024-08-06 02:45:50|5259.04|5258.44|5259.54|5258.94|5259.54|5258.94|5258.91|5258.31|9
1722912360000|2024-08-06 02:46:00|5259.29|5258.69|5259.41|5258.81|5259.54|5258.94|5259.16|5258.56|15
1722912370000|2024-08-06 02:46:10|5259.29|5258.69|5258.91|5258.31|5259.41|5258.81|5258.79|5258.19|8
1722912380000|2024-08-06 02:46:20|5258.79|5258.19|5258.91|5258.31|5259.16|5258.56|5258.79|5258.19|5
1722912390000|2024-08-06 02:46:30|5259.04|5258.44|5259.29|5258.69|5259.41|5258.81|5259.04|5258.44|9
1722912400000|2024-08-06 02:46:40|5259.16|5258.56|5259.16|5258.56|5259.16|5258.56|5259.16|5258.56|5
1722912410000|2024-08-06 02:46:50|5259.04|5258.44|5258.91|5258.31|5259.04|5258.44|5258.79|5258.19|5
1722912420000|2024-08-06 02:47:00|5258.79|5258.19|5258.66|5258.06|5258.79|5258.19|5258.66|5258.06|10
1722912440000|2024-08-06 02:47:20|5258.16|5257.56|5258.16|5257.56|5258.66|5258.06|5258.16|5257.56|42
1722912450000|2024-08-06 02:47:30|5258.29|5257.69|5258.16|5257.56|5258.29|5257.69|5257.79|5257.19|170
1722912460000|2024-08-06 02:47:40|5258.29|5257.69|5258.16|5257.56|5258.29|5257.69|5258.16|5257.56|4
1722912470000|2024-08-06 02:47:50|5258.29|5257.69|5258.66|5258.06|5258.66|5258.06|5258.29|5257.69|15
1722912480000|2024-08-06 02:48:00|5258.79|5258.19|5258.41|5257.81|5258.79|5258.19|5258.29|5257.69|12
1722912490000|2024-08-06 02:48:10|5258.54|5257.94|5258.91|5258.31|5258.91|5258.31|5258.54|5257.94|6
1722912500000|2024-08-06 02:48:20|5259.04|5258.44|5258.79|5258.19|5259.16|5258.56|5258.66|5258.06|25
1722912510000|2024-08-06 02:48:30|5259.04|5258.44|5258.91|5258.31|5259.29|5258.69|5258.91|5258.31|16
1722912520000|2024-08-06 02:48:40|5259.04|5258.44|5259.04|5258.44|5259.04|5258.44|5259.04|5258.44|4
1722912530000|2024-08-06 02:48:50|5258.91|5258.31|5258.41|5257.81|5258.91|5258.31|5258.41|5257.81|14
1722912540000|2024-08-06 02:49:00|5258.54|5257.94|5258.41|5257.81|5258.54|5257.94|5258.29|5257.69|4
1722912550000|2024-08-06 02:49:10|5258.29|5257.69|5258.66|5258.06|5258.66|5258.06|5258.16|5257.56|21
1722912560000|2024-08-06 02:49:20|5258.54|5257.94|5258.41|5257.81|5258.54|5257.94|5258.29|5257.69|5
1722912570000|2024-08-06 02:49:30|5258.29|5257.69|5258.66|5258.06|5258.66|5258.06|5258.29|5257.69|10
1722912580000|2024-08-06 02:49:40|5258.54|5257.94|5258.66|5258.06|5258.66|5258.06|5258.54|5257.94|6
1722912590000|2024-08-06 02:49:50|5258.79|5258.19|5258.79|5258.19|5258.79|5258.19|5258.79|5258.19|0
1722912600000|2024-08-06 02:50:00|5258.91|5258.31|5258.29|5257.69|5259.04|5258.44|5258.29|5257.69|17
1722912610000|2024-08-06 02:50:10|5258.41|5257.81|5258.41|5257.81|5258.41|5257.81|5258.41|5257.81|18
1722912620000|2024-08-06 02:50:20|5258.16|5257.56|5258.41|5257.81|5258.41|5257.81|5258.16|5257.56|36
1722912630000|2024-08-06 02:50:30|5258.29|5257.69|5258.16|5257.56|5258.29|5257.69|5258.16|5257.56|5
1722912640000|2024-08-06 02:50:40|5258.29|5257.69|5258.41|5257.81|5258.41|5257.81|5258.29|5257.69|2
1722912650000|2024-08-06 02:50:50|5258.29|5257.69|5258.16|5257.56|5258.29|5257.69|5258.04|5257.44|5
1722912660000|2024-08-06 02:51:00|5258.29|5257.69|5258.16|5257.56|5258.29|5257.69|5258.04|5257.44|15
1722912670000|2024-08-06 02:51:10|5258.29|5257.69|5258.54|5257.94|5258.54|5257.94|5258.29|5257.69|6
1722912680000|2024-08-06 02:51:20|5258.79|5258.19|5258.16|5257.56|5258.91|5258.31|5258.16|5257.56|18
1722912690000|2024-08-06 02:51:30|5258.29|5257.69|5257.41|5256.81|5258.29|5257.69|5257.41|5256.81|86
1722912700000|2024-08-06 02:51:40|5257.54|5256.94|5257.41|5256.81|5257.66|5257.06|5257.29|5256.69|16
1722912710000|2024-08-06 02:51:50|5257.29|5256.69|5256.66|5256.06|5257.41|5256.81|5256.66|5256.06|96
1722912720000|2024-08-06 02:52:00|5256.54|5255.94|5257.66|5257.06|5257.79|5257.19|5256.29|5255.69|92
1722912730000|2024-08-06 02:52:10|||||||||3
1722912740000|2024-08-06 02:52:20|5257.54|5256.94|5257.16|5256.56|5257.54|5256.94|5257.16|5256.56|10
1722912750000|2024-08-06 02:52:30|5257.29|5256.69|5257.16|5256.56|5257.54|5256.94|5257.16|5256.56|10
1722912760000|2024-08-06 02:52:40|5257.29|5256.69|5257.29|5256.69|5257.41|5256.81|5257.29|5256.69|0
1722912770000|2024-08-06 02:52:50|5257.41|5256.81|5257.66|5257.06|5257.66|5257.06|5257.41|5256.81|6
1722912780000|2024-08-06 02:53:00|5257.54|5256.94|5257.66|5257.06|5257.66|5257.06|5257.54|5256.94|0
1722912790000|2024-08-06 02:53:10|5257.54|5256.94|5257.66|5257.06|5257.66|5257.06|5257.54|5256.94|1
1722912800000|2024-08-06 02:53:20|5257.79|5257.19|5258.16|5257.56|5258.29|5257.69|5257.79|5257.19|29
1722912810000|2024-08-06 02:53:30|5258.29|5257.69|5258.29|5257.69|5258.29|5257.69|5258.16|5257.56|9
1722912820000|2024-08-06 02:53:40|5258.41|5257.81|5259.16|5258.56|5259.16|5258.56|5258.41|5257.81|37
1722912830000|2024-08-06 02:53:50|5259.29|5258.69|5259.41|5258.81|5259.66|5259.06|5259.29|5258.69|13
1722912840000|2024-08-06 02:54:00|5259.16|5258.56|5259.29|5258.69|5259.29|5258.69|5259.04|5258.44|21
1722912850000|2024-08-06 02:54:10|5259.16|5258.56|5258.66|5258.06|5259.16|5258.56|5258.66|5258.06|12
1722912860000|2024-08-06 02:54:20|5258.79|5258.19|5259.16|5258.56|5259.16|5258.56|5258.79|5258.19|7
1722912870000|2024-08-06 02:54:30|5259.04|5258.44|5258.91|5258.31|5259.04|5258.44|5258.91|5258.31|3
1722912880000|2024-08-06 02:54:40|5259.04|5258.44|5259.04|5258.44|5259.04|5258.44|5258.79|5258.19|12
1722912890000|2024-08-06 02:54:50|5258.91|5258.31|5258.91|5258.31|5258.91|5258.31|5258.79|5258.19|3
1722912900000|2024-08-06 02:55:00|5258.79|5258.19|5259.41|5258.81|5259.66|5259.06|5258.79|5258.19|10
1722912910000|2024-08-06 02:55:10|5259.29|5258.69|5258.91|5258.31|5259.29|5258.69|5258.91|5258.31|15
1722912920000|2024-08-06 02:55:20|5259.29|5258.69|5259.29|5258.69|5259.41|5258.81|5259.29|5258.69|11
1722912930000|2024-08-06 02:55:30|5259.41|5258.81|5259.66|5259.06|5259.91|5259.31|5259.41|5258.81|25
1722912940000|2024-08-06 02:55:40|5259.79|5259.19|5259.66|5259.06|5259.79|5259.19|5259.66|5259.06|3
1722912950000|2024-08-06 02:55:50|5259.79|5259.19|5259.79|5259.19|5259.79|5259.19|5259.79|5259.19|3
1722912960000|2024-08-06 02:56:00|5259.91|5259.31|5259.91|5259.31|5259.91|5259.31|5259.91|5259.31|7
1722912970000|2024-08-06 02:56:10|5259.79|5259.19|5259.41|5258.81|5259.91|5259.31|5259.41|5258.81|17
1722912980000|2024-08-06 02:56:20|5259.54|5258.94|5259.41|5258.81|5259.66|5259.06|5259.41|5258.81|7
1722912990000|2024-08-06 02:56:30|5259.66|5259.06|5259.66|5259.06|5259.79|5259.19|5259.66|5259.06|11
1722913000000|2024-08-06 02:56:40|5259.54|5258.94|5259.66|5259.06|5259.66|5259.06|5259.41|5258.81|15
1722913010000|2024-08-06 02:56:50|5259.79|5259.19|5259.91|5259.31|5259.91|5259.31|5259.79|5259.19|8
1722913020000|2024-08-06 02:57:00|5259.79|5259.19|5259.66|5259.06|5259.91|5259.31|5259.66|5259.06|4
1722913040000|2024-08-06 02:57:20|5259.79|5259.19|5259.91|5259.31|5259.91|5259.31|5259.79|5259.19|2
1722913060000|2024-08-06 02:57:40|5260.04|5259.44|5259.29|5258.69|5260.04|5259.44|5259.29|5258.69|14
1722913070000|2024-08-06 02:57:50|5259.41|5258.81|5259.41|5258.81|5259.54|5258.94|5259.41|5258.81|14
1722913090000|2024-08-06 02:58:10|5259.54|5258.94|5259.66|5259.06|5259.66|5259.06|5259.54|5258.94|4
1722913100000|2024-08-06 02:58:20|5259.54|5258.94|5259.16|5258.56|5259.54|5258.94|5259.16|5258.56|15
1722913110000|2024-08-06 02:58:30|5259.04|5258.44|5259.29|5258.69|5259.29|5258.69|5259.04|5258.44|1
1722913120000|2024-08-06 02:58:40|5259.41|5258.81|5258.91|5258.31|5259.41|5258.81|5258.91|5258.31|21
1722913130000|2024-08-06 02:58:50|5259.04|5258.44|5259.04|5258.44|5259.04|5258.44|5258.79|5258.19|11
1722913140000|2024-08-06 02:59:00|5258.91|5258.31|5258.54|5257.94|5259.16|5258.56|5258.54|5257.94|60
1722913150000|2024-08-06 02:59:10|5258.41|5257.81|5258.41|5257.81|5258.41|5257.81|5258.29|5257.69|12
1722913160000|2024-08-06 02:59:20|5258.29|5257.69|5258.54|5257.94|5258.91|5258.31|5258.16|5257.56|26
1722913170000|2024-08-06 02:59:30|5258.41|5257.81|5258.91|5258.31|5258.91|5258.31|5258.41|5257.81|22
1722913180000|2024-08-06 02:59:40|5258.79|5258.19|5258.54|5257.94|5258.79|5258.19|5258.29|5257.69|37
1722913190000|2024-08-06 02:59:50|5258.41|5257.81|5258.41|5257.81|5258.41|5257.81|5258.41|5257.81|7
1722913200000|2024-08-06 03:00:00|5258.29|5257.69|5258.91|5258.31|5258.91|5258.31|5258.29|5257.69|18
1722913210000|2024-08-06 03:00:10|5259.04|5258.44|5258.54|5257.94|5259.04|5258.44|5258.54|5257.94|9
1722913220000|2024-08-06 03:00:20|5258.16|5257.56|5258.16|5257.56|5258.29|5257.69|5258.04|5257.44|16
1722913230000|2024-08-06 03:00:30|5258.04|5257.44|5258.41|5257.81|5258.54|5257.94|5258.04|5257.44|1
1722913240000|2024-08-06 03:00:40|5258.29|5257.69|5258.16|5257.56|5258.29|5257.69|5257.79|5257.19|61
1722913250000|2024-08-06 03:00:50|5258.29|5257.69|5258.54|5257.94|5258.66|5258.06|5258.29|5257.69|11
1722913260000|2024-08-06 03:01:00|5258.79|5258.19|5258.41|5257.81|5258.79|5258.19|5258.41|5257.81|11
1722913270000|2024-08-06 03:01:10|5258.29|5257.69|5258.54|5257.94|5258.54|5257.94|5258.29|5257.69|9
1722913280000|2024-08-06 03:01:20|5258.66|5258.06|5259.04|5258.44|5259.04|5258.44|5258.66|5258.06|13
1722913290000|2024-08-06 03:01:30|5258.91|5258.31|5258.54|5257.94|5258.91|5258.31|5258.41|5257.81|27
1722913300000|2024-08-06 03:01:40|5258.41|5257.81|5258.66|5258.06|5258.66|5258.06|5258.41|5257.81|12
1722913310000|2024-08-06 03:01:50|||||||||2
1722913320000|2024-08-06 03:02:00|5258.79|5258.19|5259.79|5259.19|5259.79|5259.19|5258.79|5258.19|34
1722913330000|2024-08-06 03:02:10|5259.66|5259.06|5260.66|5260.06|5261.04|5260.44|5259.66|5259.06|58
1722913340000|2024-08-06 03:02:20|5260.54|5259.94|5261.29|5260.69|5261.41|5260.81|5260.54|5259.94|27
1722913350000|2024-08-06 03:02:30|5261.04|5260.44|5261.54|5260.94|5261.54|5260.94|5260.91|5260.31|26
1722913360000|2024-08-06 03:02:40|5261.66|5261.06|5261.91|5261.31|5261.91|5261.31|5261.54|5260.94|30
1722913370000|2024-08-06 03:02:50|5261.79|5261.19|5262.04|5261.44|5262.54|5261.94|5261.79|5261.19|64
1722913380000|2024-08-06 03:03:00|5261.91|5261.31|5262.79|5262.19|5263.04|5262.44|5261.91|5261.31|51
1722913390000|2024-08-06 03:03:10|5262.91|5262.31|5262.91|5262.31|5262.91|5262.31|5262.66|5262.06|33
1722913400000|2024-08-06 03:03:20|5262.79|5262.19|5263.16|5262.56|5263.16|5262.56|5262.79|5262.19|11
1722913410000|2024-08-06 03:03:30|5263.29|5262.69|5263.91|5263.31|5264.04|5263.44|5263.29|5262.69|79
1722913420000|2024-08-06 03:03:40|5263.79|5263.19|5262.66|5262.06|5263.79|5263.19|5262.66|5262.06|23
1722913430000|2024-08-06 03:03:50|5262.79|5262.19|5263.16|5262.56|5263.16|5262.56|5262.79|5262.19|21
1722913440000|2024-08-06 03:04:00|5263.29|5262.69|5262.91|5262.31|5263.54|5262.94|5262.79|5262.19|16
1722913450000|2024-08-06 03:04:10|5262.79|5262.19|5262.66|5262.06|5263.04|5262.44|5262.66|5262.06|23
1722913460000|2024-08-06 03:04:20|5262.54|5261.94|5262.66|5262.06|5262.66|5262.06|5262.54|5261.94|16
1722913470000|2024-08-06 03:04:30|5262.79|5262.19|5262.41|5261.81|5262.79|5262.19|5262.41|5261.81|15
1722913480000|2024-08-06 03:04:40|5262.29|5261.69|5261.16|5260.56|5262.29|5261.69|5260.91|5260.31|76
1722913490000|2024-08-06 03:04:50|5261.41|5260.81|5261.91|5261.31|5261.91|5261.31|5261.41|5260.81|25
1722913500000|2024-08-06 03:05:00|5261.79|5261.19|5263.29|5262.69|5263.29|5262.69|5261.66|5261.06|89
1722913510000|2024-08-06 03:05:10|5263.16|5262.56|5263.16|5262.56|5263.29|5262.69|5262.66|5262.06|65
1722913520000|2024-08-06 03:05:20|5263.04|5262.44|5263.16|5262.56|5263.29|5262.69|5262.91|5262.31|31
1722913530000|2024-08-06 03:05:30|5263.04|5262.44|5262.41|5261.81|5263.04|5262.44|5262.41|5261.81|5
1722913540000|2024-08-06 03:05:40|5261.91|5261.31|5261.66|5261.06|5261.91|5261.31|5261.29|5260.69|59
1722913550000|2024-08-06 03:05:50|5261.79|5261.19|5262.16|5261.56|5262.16|5261.56|5261.66|5261.06|12
1722913560000|2024-08-06 03:06:00|5262.04|5261.44|5261.79|5261.19|5262.66|5262.06|5261.66|5261.06|32
1722913570000|2024-08-06 03:06:10|5261.91|5261.31|5262.66|5262.06|5262.91|5262.31|5261.91|5261.31|25
1722913580000|2024-08-06 03:06:20|5262.79|5262.19|5262.29|5261.69|5263.16|5262.56|5262.29|5261.69|30
1722913590000|2024-08-06 03:06:30|5262.41|5261.81|5262.66|5262.06|5262.79|5262.19|5262.41|5261.81|87
1722913600000|2024-08-06 03:06:40|5262.54|5261.94|5262.29|5261.69|5262.54|5261.94|5262.29|5261.69|8
1722913610000|2024-08-06 03:06:50|5262.16|5261.56|5262.66|5262.06|5262.66|5262.06|5262.16|5261.56|22
1722913620000|2024-08-06 03:07:00|5262.91|5262.31|5262.91|5262.31|5262.91|5262.31|5262.66|5262.06|5
1722913630000|2024-08-06 03:07:10|5262.79|5262.19|5263.16|5262.56|5263.16|5262.56|5262.41|5261.81|28
1722913640000|2024-08-06 03:07:20|5263.29|5262.69|5263.16|5262.56|5263.29|5262.69|5263.04|5262.44|10
1722913650000|2024-08-06 03:07:30|5263.04|5262.44|5263.16|5262.56|5263.54|5262.94|5262.91|5262.31|37
1722913660000|2024-08-06 03:07:40|5263.29|5262.69|5263.29|5262.69|5263.29|5262.69|5263.16|5262.56|2
1722913670000|2024-08-06 03:07:50|5263.16|5262.56|5263.29|5262.69|5263.66|5263.06|5263.16|5262.56|65
1722913680000|2024-08-06 03:08:00|5263.16|5262.56|5263.41|5262.81|5263.41|5262.81|5263.16|5262.56|19
1722913690000|2024-08-06 03:08:10|5263.29|5262.69|5263.04|5262.44|5263.29|5262.69|5263.04|5262.44|12
1722913700000|2024-08-06 03:08:20|5263.16|5262.56|5263.66|5263.06|5263.79|5263.19|5263.16|5262.56|23
1722913710000|2024-08-06 03:08:30|5263.79|5263.19|5263.66|5263.06|5263.79|5263.19|5263.66|5263.06|12
1722913720000|2024-08-06 03:08:40|5263.54|5262.94|5263.54|5262.94|5263.79|5263.19|5263.41|5262.81|17
1722913730000|2024-08-06 03:08:50|5263.41|5262.81|5263.41|5262.81|5263.79|5263.19|5263.29|5262.69|24
1722913740000|2024-08-06 03:09:00|5263.66|5263.06|5263.66|5263.06|5263.79|5263.19|5263.54|5262.94|21
1722913750000|2024-08-06 03:09:10|5263.54|5262.94|5263.41|5262.81|5263.79|5263.19|5263.41|5262.81|7
1722913760000|2024-08-06 03:09:20|5263.29|5262.69|5262.91|5262.31|5263.66|5263.06|5262.66|5262.06|54
1722913770000|2024-08-06 03:09:30|5262.79|5262.19|5262.91|5262.31|5262.91|5262.31|5262.79|5262.19|5
1722913780000|2024-08-06 03:09:40|5263.04|5262.44|5262.91|5262.31|5263.04|5262.44|5262.91|5262.31|18
1722913790000|2024-08-06 03:09:50|5263.04|5262.44|5263.16|5262.56|5263.54|5262.94|5263.04|5262.44|49
1722913800000|2024-08-06 03:10:00|5263.04|5262.44|5262.91|5262.31|5263.04|5262.44|5262.91|5262.31|6
1722913810000|2024-08-06 03:10:10|5262.79|5262.19|5263.04|5262.44|5263.04|5262.44|5262.54|5261.94|21
1722913820000|2024-08-06 03:10:20|5262.91|5262.31|5262.66|5262.06|5262.91|5262.31|5262.66|5262.06|1
1722913830000|2024-08-06 03:10:30|5263.04|5262.44|5262.91|5262.31|5263.04|5262.44|5262.91|5262.31|16
1722913840000|2024-08-06 03:10:40|5262.79|5262.19|5262.41|5261.81|5262.79|5262.19|5262.41|5261.81|25
1722913850000|2024-08-06 03:10:50|5262.29|5261.69|5262.16|5261.56|5262.54|5261.94|5262.16|5261.56|42
1722913860000|2024-08-06 03:11:00|5262.04|5261.44|5261.66|5261.06|5262.29|5261.69|5261.66|5261.06|18
1722913870000|2024-08-06 03:11:10|5261.29|5260.69|5260.91|5260.31|5261.66|5261.06|5260.91|5260.31|35
1722913880000|2024-08-06 03:11:20|5260.41|5259.81|5261.04|5260.44|5261.04|5260.44|5260.41|5259.81|43
1722913890000|2024-08-06 03:11:30|5260.91|5260.31|5261.04|5260.44|5261.04|5260.44|5260.66|5260.06|14
1722913900000|2024-08-06 03:11:40|5260.79|5260.19|5261.16|5260.56|5261.41|5260.81|5260.66|5260.06|25
1722913910000|2024-08-06 03:11:50|5261.04|5260.44|5260.91|5260.31|5261.04|5260.44|5260.91|5260.31|8
1722913920000|2024-08-06 03:12:00|5261.04|5260.44|5262.16|5261.56|5262.16|5261.56|5261.04|5260.44|28
1722913930000|2024-08-06 03:12:10|5262.04|5261.44|5261.66|5261.06|5262.16|5261.56|5261.41|5260.81|25
1722913940000|2024-08-06 03:12:20|5261.54|5260.94|5261.41|5260.81|5261.54|5260.94|5261.16|5260.56|5
1722913950000|2024-08-06 03:12:30|5261.54|5260.94|5261.04|5260.44|5261.79|5261.19|5261.04|5260.44|33
1722913960000|2024-08-06 03:12:40|5261.16|5260.56|5261.16|5260.56|5261.41|5260.81|5261.16|5260.56|16
1722913970000|2024-08-06 03:12:50|5261.04|5260.44|5260.79|5260.19|5261.04|5260.44|5260.79|5260.19|10
1722913980000|2024-08-06 03:13:00|5260.66|5260.06|5260.41|5259.81|5260.79|5260.19|5260.04|5259.44|34
1722913990000|2024-08-06 03:13:10|5260.66|5260.06|5260.54|5259.94|5260.66|5260.06|5260.54|5259.94|15
1722914000000|2024-08-06 03:13:20|5260.66|5260.06|5260.29|5259.69|5260.66|5260.06|5260.16|5259.56|18
1722914010000|2024-08-06 03:13:30|5260.16|5259.56|5260.41|5259.81|5260.41|5259.81|5260.16|5259.56|16
1722914020000|2024-08-06 03:13:40|5260.29|5259.69|5260.29|5259.69|5260.29|5259.69|5260.29|5259.69|0
1722914030000|2024-08-06 03:13:50|5260.16|5259.56|5259.91|5259.31|5260.54|5259.94|5259.91|5259.31|28
1722914040000|2024-08-06 03:14:00|5259.79|5259.19|5260.16|5259.56|5260.29|5259.69|5259.79|5259.19|16
1722914050000|2024-08-06 03:14:10|5260.04|5259.44|5259.41|5258.81|5260.04|5259.44|5259.41|5258.81|20
1722914060000|2024-08-06 03:14:20|5259.29|5258.69|5258.91|5258.31|5259.29|5258.69|5258.16|5257.56|53
1722914070000|2024-08-06 03:14:30|5258.79|5258.19|5258.16|5257.56|5259.04|5258.44|5258.04|5257.44|54
1722914080000|2024-08-06 03:14:40|5258.29|5257.69|5258.66|5258.06|5258.79|5258.19|5258.29|5257.69|79
1722914090000|2024-08-06 03:14:50|5258.54|5257.94|5258.66|5258.06|5258.66|5258.06|5258.41|5257.81|2
1722914100000|2024-08-06 03:15:00|5258.79|5258.19|5258.66|5258.06|5259.16|5258.56|5258.66|5258.06|62
1722914110000|2024-08-06 03:15:10|5258.79|5258.19|5259.16|5258.56|5259.16|5258.56|5258.54|5257.94|30
1722914120000|2024-08-06 03:15:20|5259.41|5258.81|5260.16|5259.56|5260.41|5259.81|5259.41|5258.81|45
1722914130000|2024-08-06 03:15:30|5260.29|5259.69|5260.66|5260.06|5260.66|5260.06|5260.29|5259.69|15
1722914140000|2024-08-06 03:15:40|5260.54|5259.94|5260.16|5259.56|5260.66|5260.06|5259.79|5259.19|41
1722914150000|2024-08-06 03:15:50|5260.29|5259.69|5260.16|5259.56|5260.29|5259.69|5260.04|5259.44|11
1722914160000|2024-08-06 03:16:00|5260.66|5260.06|5260.54|5259.94|5260.79|5260.19|5260.54|5259.94|26
1722914170000|2024-08-06 03:16:10|5260.66|5260.06|5260.66|5260.06|5260.79|5260.19|5260.54|5259.94|7
1722914180000|2024-08-06 03:16:20|5260.91|5260.31|5261.41|5260.81|5261.41|5260.81|5260.91|5260.31|44
1722914190000|2024-08-06 03:16:30|5261.29|5260.69|5261.29|5260.69|5261.29|5260.69|5261.16|5260.56|18
1722914200000|2024-08-06 03:16:40|5261.41|5260.81|5261.41|5260.81|5261.54|5260.94|5261.04|5260.44|16
1722914210000|2024-08-06 03:16:50|5261.16|5260.56|5261.41|5260.81|5261.66|5261.06|5261.16|5260.56|20
1722914220000|2024-08-06 03:17:00|5261.54|5260.94|5261.16|5260.56|5261.54|5260.94|5261.04|5260.44|4
1722914230000|2024-08-06 03:17:10|5261.66|5261.06|5261.79|5261.19|5262.29|5261.69|5261.66|5261.06|46
1722914240000|2024-08-06 03:17:20|5261.91|5261.31|5261.54|5260.94|5262.04|5261.44|5261.54|5260.94|32
1722914250000|2024-08-06 03:17:30|5261.41|5260.81|5263.41|5262.81|5263.54|5262.94|5261.41|5260.81|138
1722914260000|2024-08-06 03:17:40|5263.29|5262.69|5263.29|5262.69|5263.66|5263.06|5263.16|5262.56|22
1722914270000|2024-08-06 03:17:50|5263.79|5263.19|5263.54|5262.94|5264.29|5263.69|5263.29|5262.69|132
1722914280000|2024-08-06 03:18:00|5263.41|5262.81|5263.91|5263.31|5263.91|5263.31|5263.04|5262.44|38
1722914290000|2024-08-06 03:18:10|5263.79|5263.19|5263.66|5263.06|5263.79|5263.19|5263.16|5262.56|37
1722914300000|2024-08-06 03:18:20|5263.54|5262.94|5263.29|5262.69|5263.66|5263.06|5263.29|5262.69|5
1722914310000|2024-08-06 03:18:30|5263.66|5263.06|5263.66|5263.06|5263.66|5263.06|5263.54|5262.94|2
1722914320000|2024-08-06 03:18:40|5263.54|5262.94|5263.04|5262.44|5263.54|5262.94|5263.04|5262.44|26
1722914330000|2024-08-06 03:18:50|5263.16|5262.56|5263.41|5262.81|5263.41|5262.81|5263.04|5262.44|3
1722914340000|2024-08-06 03:19:00|5263.66|5263.06|5263.16|5262.56|5263.66|5263.06|5263.16|5262.56|5
1722914350000|2024-08-06 03:19:10|5263.29|5262.69|5263.16|5262.56|5263.29|5262.69|5263.16|5262.56|1
1722914360000|2024-08-06 03:19:20|5263.29|5262.69|5263.41|5262.81|5263.41|5262.81|5263.29|5262.69|11
1722914370000|2024-08-06 03:19:30|5263.66|5263.06|5263.91|5263.31|5263.91|5263.31|5263.66|5263.06|8
1722914380000|2024-08-06 03:19:40|5264.04|5263.44|5263.16|5262.56|5264.04|5263.44|5263.04|5262.44|27
1722914390000|2024-08-06 03:19:50|5262.91|5262.31|5263.41|5262.81|5263.41|5262.81|5262.66|5262.06|36
1722914400000|2024-08-06 03:20:00|5263.16|5262.56|5262.91|5262.31|5263.16|5262.56|5262.04|5261.44|26
1722914410000|2024-08-06 03:20:10|5263.04|5262.44|5262.91|5262.31|5263.16|5262.56|5262.79|5262.19|88
1722914420000|2024-08-06 03:20:20|5263.16|5262.56|5262.66|5262.06|5263.16|5262.56|5262.66|5262.06|8
1722914430000|2024-08-06 03:20:30|5262.41|5261.81|5262.66|5262.06|5262.66|5262.06|5262.29|5261.69|12
1722914440000|2024-08-06 03:20:40|5262.79|5262.19|5262.79|5262.19|5263.04|5262.44|5262.66|5262.06|7
1722914450000|2024-08-06 03:20:50|5263.41|5262.81|5262.66|5262.06|5263.41|5262.81|5262.66|5262.06|53
1722914460000|2024-08-06 03:21:00|5262.54|5261.94|5262.66|5262.06|5263.41|5262.81|5262.54|5261.94|17
1722914470000|2024-08-06 03:21:10|5262.54|5261.94|5262.41|5261.81|5262.66|5262.06|5262.41|5261.81|4
1722914480000|2024-08-06 03:21:20|5262.29|5261.69|5262.54|5261.94|5262.54|5261.94|5262.04|5261.44|28
1722914490000|2024-08-06 03:21:30|5262.41|5261.81|5262.91|5262.31|5262.91|5262.31|5262.41|5261.81|16
1722914500000|2024-08-06 03:21:40|5263.04|5262.44|5263.04|5262.44|5263.41|5262.81|5263.04|5262.44|14
1722914510000|2024-08-06 03:21:50|5263.16|5262.56|5263.16|5262.56|5263.16|5262.56|5263.04|5262.44|4
1722914520000|2024-08-06 03:22:00|5263.04|5262.44|5263.16|5262.56|5263.29|5262.69|5262.91|5262.31|46
1722914530000|2024-08-06 03:22:10|5263.04|5262.44|5263.41|5262.81|5263.41|5262.81|5263.04|5262.44|37
1722914540000|2024-08-06 03:22:20|5263.54|5262.94|5263.79|5263.19|5263.79|5263.19|5263.54|5262.94|12
1722914550000|2024-08-06 03:22:30|5263.91|5263.31|5263.66|5263.06|5264.04|5263.44|5263.66|5263.06|14
1722914560000|2024-08-06 03:22:40|5263.79|5263.19|5264.29|5263.69|5264.66|5264.06|5263.79|5263.19|209
1722914570000|2024-08-06 03:22:50|5264.41|5263.81|5264.29|5263.69|5264.79|5264.19|5264.16|5263.56|105
1722914580000|2024-08-06 03:23:00|5264.41|5263.81|5263.66|5263.06|5264.41|5263.81|5263.41|5262.81|65
1722914590000|2024-08-06 03:23:10|5263.79|5263.19|5264.41|5263.81|5264.41|5263.81|5263.66|5263.06|20
1722914600000|2024-08-06 03:23:20|5264.54|5263.94|5264.41|5263.81|5264.66|5264.06|5264.29|5263.69|25
1722914610000|2024-08-06 03:23:30|5264.29|5263.69|5264.41|5263.81|5264.41|5263.81|5264.29|5263.69|1
1722914620000|2024-08-06 03:23:40|5264.29|5263.69|5264.16|5263.56|5264.29|5263.69|5264.04|5263.44|13
1722914630000|2024-08-06 03:23:50|5264.29|5263.69|5263.91|5263.31|5264.41|5263.81|5263.91|5263.31|26
1722914640000|2024-08-06 03:24:00|5264.04|5263.44|5263.66|5263.06|5264.04|5263.44|5263.41|5262.81|29
1722914650000|2024-08-06 03:24:10|5263.54|5262.94|5263.79|5263.19|5263.79|5263.19|5263.29|5262.69|22
1722914660000|2024-08-06 03:24:20|5263.91|5263.31|5263.66|5263.06|5264.04|5263.44|5263.66|5263.06|19
1722914670000|2024-08-06 03:24:30|5263.79|5263.19|5264.41|5263.81|5264.41|5263.81|5263.66|5263.06|31
1722914680000|2024-08-06 03:24:40|5264.04|5263.44|5264.29|5263.69|5264.29|5263.69|5264.04|5263.44|19
1722914690000|2024-08-06 03:24:50|5264.41|5263.81|5264.41|5263.81|5264.66|5264.06|5264.41|5263.81|13
1722914700000|2024-08-06 03:25:00|5264.54|5263.94|5264.41|5263.81|5264.54|5263.94|5264.29|5263.69|18
1722914710000|2024-08-06 03:25:10|5264.29|5263.69|5264.79|5264.19|5264.79|5264.19|5264.04|5263.44|38
1722914720000|2024-08-06 03:25:20|5264.91|5264.31|5264.16|5263.56|5264.91|5264.31|5264.16|5263.56|49
1722914730000|2024-08-06 03:25:30|5264.29|5263.69|5264.66|5264.06|5264.66|5264.06|5264.29|5263.69|0
1722914740000|2024-08-06 03:25:40|5264.54|5263.94|5264.91|5264.31|5265.04|5264.44|5264.54|5263.94|59
1722914750000|2024-08-06 03:25:50|5264.79|5264.19|5264.91|5264.31|5264.91|5264.31|5264.79|5264.19|1
1722914760000|2024-08-06 03:26:00|5264.79|5264.19|5268.79|5268.19|5269.04|5268.44|5264.79|5264.19|321
1722914770000|2024-08-06 03:26:10|5268.91|5268.31|5268.66|5268.06|5269.41|5268.81|5268.41|5267.81|104
1722914780000|2024-08-06 03:26:20|5268.79|5268.19|5266.66|5266.06|5269.04|5268.44|5266.54|5265.94|120
1722914790000|2024-08-06 03:26:30|5266.54|5265.94|5267.29|5266.69|5267.29|5266.69|5266.54|5265.94|30
1722914800000|2024-08-06 03:26:40|5267.41|5266.81|5266.91|5266.31|5267.54|5266.94|5266.91|5266.31|17
1722914810000|2024-08-06 03:26:50|5266.79|5266.19|5267.16|5266.56|5267.41|5266.81|5266.79|5266.19|17
1722914820000|2024-08-06 03:27:00|5267.29|5266.69|5267.29|5266.69|5267.66|5267.06|5267.04|5266.44|35
1722914830000|2024-08-06 03:27:10|5267.41|5266.81|5267.41|5266.81|5267.41|5266.81|5267.04|5266.44|13
1722914840000|2024-08-06 03:27:20|5267.29|5266.69|5267.54|5266.94|5267.54|5266.94|5267.04|5266.44|67
1722914850000|2024-08-06 03:27:30|5267.29|5266.69|5267.91|5267.31|5267.91|5267.31|5267.04|5266.44|33
1722914860000|2024-08-06 03:27:40|5267.79|5267.19|5267.41|5266.81|5267.79|5267.19|5267.41|5266.81|52
1722914870000|2024-08-06 03:27:50|5267.91|5267.31|5267.66|5267.06|5267.91|5267.31|5267.41|5266.81|22
1722914880000|2024-08-06 03:28:00|5267.54|5266.94|5267.66|5267.06|5267.66|5267.06|5267.29|5266.69|39
1722914890000|2024-08-06 03:28:10|5267.79|5267.19|5268.16|5267.56|5268.29|5267.69|5267.79|5267.19|25
1722914900000|2024-08-06 03:28:20|5268.29|5267.69|5268.91|5268.31|5268.91|5268.31|5268.16|5267.56|26
1722914910000|2024-08-06 03:28:30|5268.79|5268.19|5268.54|5267.94|5268.79|5268.19|5268.54|5267.94|10
1722914920000|2024-08-06 03:28:40|5268.66|5268.06|5269.16|5268.56|5269.16|5268.56|5268.66|5268.06|38
1722914930000|2024-08-06 03:28:50|5269.29|5268.69|5268.54|5267.94|5269.41|5268.81|5268.54|5267.94|29
1722914940000|2024-08-06 03:29:00|5268.66|5268.06|5269.16|5268.56|5269.16|5268.56|5268.66|5268.06|49
1722914950000|2024-08-06 03:29:10|5269.04|5268.44|5269.41|5268.81|5269.41|5268.81|5268.91|5268.31|23
1722914960000|2024-08-06 03:29:20|5269.29|5268.69|5269.41|5268.81|5269.66|5269.06|5269.16|5268.56|23
1722914970000|2024-08-06 03:29:30|5269.54|5268.94|5269.91|5269.31|5269.91|5269.31|5269.29|5268.69|52
1722914980000|2024-08-06 03:29:40|5270.04|5269.44|5270.41|5269.81|5270.41|5269.81|5270.04|5269.44|33
1722914990000|2024-08-06 03:29:50|5270.91|5270.31|5270.79|5270.19|5271.04|5270.44|5270.54|5269.94|106
1722915000000|2024-08-06 03:30:00|5270.66|5270.06|5269.41|5268.81|5270.66|5270.06|5269.29|5268.69|60
1722915010000|2024-08-06 03:30:10|5269.54|5268.94|5269.66|5269.06|5269.79|5269.19|5269.04|5268.44|21
1722915020000|2024-08-06 03:30:20|5269.79|5269.19|5268.66|5268.06|5269.79|5269.19|5268.66|5268.06|38
1722915030000|2024-08-06 03:30:30|5268.91|5268.31|5269.66|5269.06|5269.66|5269.06|5268.91|5268.31|9
1722915040000|2024-08-06 03:30:40|5269.54|5268.94|5269.66|5269.06|5269.66|5269.06|5269.41|5268.81|20
1722915050000|2024-08-06 03:30:50|5269.54|5268.94|5270.04|5269.44|5270.41|5269.81|5269.41|5268.81|41
1722915060000|2024-08-06 03:31:00|5270.16|5269.56|5270.91|5270.31|5270.91|5270.31|5270.16|5269.56|24
1722915070000|2024-08-06 03:31:10|5270.79|5270.19|5270.66|5270.06|5270.79|5270.19|5270.29|5269.69|14
1722915080000|2024-08-06 03:31:20|5270.91|5270.31|5270.66|5270.06|5271.66|5271.06|5270.66|5270.06|78
1722915090000|2024-08-06 03:31:30|5270.79|5270.19|5271.41|5270.81|5271.41|5270.81|5270.79|5270.19|6
1722915100000|2024-08-06 03:31:40|5271.54|5270.94|5271.66|5271.06|5271.66|5271.06|5271.54|5270.94|5
1722915110000|2024-08-06 03:31:50|5271.54|5270.94|5270.29|5269.69|5271.79|5271.19|5270.29|5269.69|37
1722915120000|2024-08-06 03:32:00|5270.41|5269.81|5270.66|5270.06|5270.91|5270.31|5269.66|5269.06|31
1722915130000|2024-08-06 03:32:10|5270.16|5269.56|5270.16|5269.56|5270.41|5269.81|5270.16|5269.56|15
1722915140000|2024-08-06 03:32:20|5270.41|5269.81|5270.41|5269.81|5270.41|5269.81|5270.29|5269.69|23
1722915150000|2024-08-06 03:32:30|5270.29|5269.69|5270.16|5269.56|5270.29|5269.69|5269.91|5269.31|9
1722915160000|2024-08-06 03:32:40|5270.04|5269.44|5269.41|5268.81|5270.04|5269.44|5269.16|5268.56|14
1722915170000|2024-08-06 03:32:50|5269.54|5268.94|5269.66|5269.06|5269.91|5269.31|5269.54|5268.94|23
1722915180000|2024-08-06 03:33:00|5269.54|5268.94|5269.41|5268.81|5270.04|5269.44|5269.41|5268.81|15
1722915190000|2024-08-06 03:33:10|5269.29|5268.69|5268.91|5268.31|5269.29|5268.69|5268.79|5268.19|10
1722915200000|2024-08-06 03:33:20|5269.04|5268.44|5269.41|5268.81|5269.66|5269.06|5269.04|5268.44|15
1722915210000|2024-08-06 03:33:30|5269.79|5269.19|5269.66|5269.06|5269.91|5269.31|5269.54|5268.94|15
1722915220000|2024-08-06 03:33:40|5269.54|5268.94|5269.66|5269.06|5269.66|5269.06|5269.41|5268.81|2
1722915230000|2024-08-06 03:33:50|5269.41|5268.81|5270.66|5270.06|5270.66|5270.06|5269.41|5268.81|22
1722915240000|2024-08-06 03:34:00|5270.54|5269.94|5269.41|5268.81|5270.54|5269.94|5269.41|5268.81|23
1722915250000|2024-08-06 03:34:10|5269.54|5268.94|5269.41|5268.81|5269.54|5268.94|5269.29|5268.69|5
1722915260000|2024-08-06 03:34:20|5269.54|5268.94|5269.41|5268.81|5269.54|5268.94|5268.79|5268.19|13
1722915270000|2024-08-06 03:34:30|5269.29|5268.69|5269.41|5268.81|5269.91|5269.31|5269.29|5268.69|22
1722915280000|2024-08-06 03:34:40|5269.54|5268.94|5269.16|5268.56|5269.54|5268.94|5269.04|5268.44|7
1722915300000|2024-08-06 03:35:00|5269.04|5268.44|5268.66|5268.06|5269.16|5268.56|5268.66|5268.06|25
1722915310000|2024-08-06 03:35:10|5268.54|5267.94|5269.16|5268.56|5269.29|5268.69|5268.41|5267.81|28
1722915320000|2024-08-06 03:35:20|5269.29|5268.69|5269.91|5269.31|5269.91|5269.31|5269.29|5268.69|13
1722915330000|2024-08-06 03:35:30|5270.04|5269.44|5270.16|5269.56|5270.16|5269.56|5270.04|5269.44|1
1722915340000|2024-08-06 03:35:40|5270.04|5269.44|5270.16|5269.56|5270.16|5269.56|5269.41|5268.81|23
1722915350000|2024-08-06 03:35:50|5270.29|5269.69|5270.04|5269.44|5270.29|5269.69|5269.79|5269.19|20
1722915360000|2024-08-06 03:36:00|5269.91|5269.31|5269.66|5269.06|5269.91|5269.31|5269.16|5268.56|20
1722915370000|2024-08-06 03:36:10|5269.41|5268.81|5269.16|5268.56|5269.41|5268.81|5269.16|5268.56|4
1722915380000|2024-08-06 03:36:20|5269.41|5268.81|5269.91|5269.31|5269.91|5269.31|5269.29|5268.69|12
1722915390000|2024-08-06 03:36:30|5269.79|5269.19|5269.66|5269.06|5269.79|5269.19|5269.41|5268.81|13
1722915400000|2024-08-06 03:36:40|5269.54|5268.94|5270.16|5269.56|5270.16|5269.56|5269.54|5268.94|10
1722915410000|2024-08-06 03:36:50|5270.29|5269.69|5270.79|5270.19|5270.79|5270.19|5270.29|5269.69|17
1722915420000|2024-08-06 03:37:00|5270.54|5269.94|5270.16|5269.56|5270.54|5269.94|5270.16|5269.56|20
1722915430000|2024-08-06 03:37:10|5270.29|5269.69|5270.16|5269.56|5270.29|5269.69|5270.16|5269.56|3
1722915440000|2024-08-06 03:37:20|5270.66|5270.06|5270.66|5270.06|5270.66|5270.06|5270.66|5270.06|5
1722915450000|2024-08-06 03:37:30|5270.54|5269.94|5270.04|5269.44|5270.54|5269.94|5269.91|5269.31|12
1722915460000|2024-08-06 03:37:40|5269.91|5269.31|5270.04|5269.44|5270.04|5269.44|5269.41|5268.81|13
1722915470000|2024-08-06 03:37:50|5270.16|5269.56|5270.04|5269.44|5270.16|5269.56|5269.79|5269.19|8
1722915480000|2024-08-06 03:38:00|5269.79|5269.19|5270.04|5269.44|5270.16|5269.56|5269.54|5268.94|6
1722915490000|2024-08-06 03:38:10|5269.91|5269.31|5269.41|5268.81|5269.91|5269.31|5269.41|5268.81|8
1722915500000|2024-08-06 03:38:20|5269.29|5268.69|5269.41|5268.81|5269.54|5268.94|5269.29|5268.69|14
1722915510000|2024-08-06 03:38:30|5269.29|5268.69|5269.54|5268.94|5269.54|5268.94|5269.29|5268.69|2
1722915520000|2024-08-06 03:38:40|5269.66|5269.06|5270.16|5269.56|5270.16|5269.56|5269.66|5269.06|7
1722915530000|2024-08-06 03:38:50|5270.04|5269.44|5269.66|5269.06|5270.04|5269.44|5269.66|5269.06|7
1722915540000|2024-08-06 03:39:00|5269.79|5269.19|5269.91|5269.31|5269.91|5269.31|5269.66|5269.06|5
1722915550000|2024-08-06 03:39:10|5269.79|5269.19|5269.66|5269.06|5269.79|5269.19|5269.54|5268.94|9
1722915560000|2024-08-06 03:39:20|5269.79|5269.19|5270.16|5269.56|5270.16|5269.56|5269.79|5269.19|3
1722915570000|2024-08-06 03:39:30|5270.29|5269.69|5269.66|5269.06|5270.29|5269.69|5269.66|5269.06|7
1722915580000|2024-08-06 03:39:40|5269.54|5268.94|5269.41|5268.81|5269.54|5268.94|5269.41|5268.81|12
1722915590000|2024-08-06 03:39:50|5269.66|5269.06|5269.66|5269.06|5269.66|5269.06|5269.66|5269.06|2
1722915600000|2024-08-06 03:40:00|5269.54|5268.94|5269.66|5269.06|5269.91|5269.31|5269.54|5268.94|5
1722915620000|2024-08-06 03:40:20|5269.54|5268.94|5269.91|5269.31|5269.91|5269.31|5269.41|5268.81|9
1722915630000|2024-08-06 03:40:30|5269.79|5269.19|5269.91|5269.31|5269.91|5269.31|5269.66|5269.06|5
1722915640000|2024-08-06 03:40:40|5270.04|5269.44|5270.16|5269.56|5270.29|5269.69|5269.41|5268.81|69
1722915650000|2024-08-06 03:40:50|||||||||5
1722915660000|2024-08-06 03:41:00|5270.29|5269.69|5269.79|5269.19|5270.29|5269.69|5269.79|5269.19|20
1722915670000|2024-08-06 03:41:10|5269.66|5269.06|5270.16|5269.56|5270.16|5269.56|5269.66|5269.06|22
1722915680000|2024-08-06 03:41:20|5270.29|5269.69|5269.16|5268.56|5270.41|5269.81|5269.16|5268.56|12
1722915690000|2024-08-06 03:41:30|5269.29|5268.69|5269.54|5268.94|5269.54|5268.94|5269.16|5268.56|10
1722915700000|2024-08-06 03:41:40|5269.41|5268.81|5269.66|5269.06|5269.79|5269.19|5269.41|5268.81|9
1722915710000|2024-08-06 03:41:50|5269.79|5269.19|5270.16|5269.56|5270.16|5269.56|5269.66|5269.06|10
1722915720000|2024-08-06 03:42:00|5270.04|5269.44|5270.16|5269.56|5270.29|5269.69|5270.04|5269.44|3
1722915730000|2024-08-06 03:42:10|5270.04|5269.44|5270.41|5269.81|5270.41|5269.81|5269.66|5269.06|11
1722915740000|2024-08-06 03:42:20|5270.16|5269.56|5269.66|5269.06|5270.16|5269.56|5269.66|5269.06|7
1722915750000|2024-08-06 03:42:30|5269.54|5268.94|5269.54|5268.94|5269.54|5268.94|5269.29|5268.69|6
1722915760000|2024-08-06 03:42:40|5269.66|5269.06|5269.66|5269.06|5269.79|5269.19|5269.41|5268.81|12
1722915770000|2024-08-06 03:42:50|5269.91|5269.31|5269.79|5269.19|5270.04|5269.44|5269.79|5269.19|10
1722915780000|2024-08-06 03:43:00|5269.66|5269.06|5270.16|5269.56|5270.16|5269.56|5269.66|5269.06|11
1722915790000|2024-08-06 03:43:10|5269.66|5269.06|5269.41|5268.81|5269.66|5269.06|5269.41|5268.81|15
1722915800000|2024-08-06 03:43:20|5269.29|5268.69|5268.91|5268.31|5269.29|5268.69|5268.79|5268.19|19
1722915810000|2024-08-06 03:43:30|5269.04|5268.44|5268.66|5268.06|5269.04|5268.44|5268.54|5267.94|19
1722915820000|2024-08-06 03:43:40|5268.54|5267.94|5268.91|5268.31|5268.91|5268.31|5268.54|5267.94|4
1722915830000|2024-08-06 03:43:50|5268.79|5268.19|5268.79|5268.19|5268.79|5268.19|5268.66|5268.06|11
1722915840000|2024-08-06 03:44:00|5268.91|5268.31|5268.91|5268.31|5269.16|5268.56|5268.79|5268.19|29
1722915850000|2024-08-06 03:44:10|5268.79|5268.19|5268.79|5268.19|5268.79|5268.19|5268.41|5267.81|21
1722915860000|2024-08-06 03:44:20|5268.66|5268.06|5269.29|5268.69|5269.29|5268.69|5268.04|5267.44|33
1722915870000|2024-08-06 03:44:30|5269.41|5268.81|5270.41|5269.81|5270.41|5269.81|5269.41|5268.81|23
1722915880000|2024-08-06 03:44:40|5270.29|5269.69|5269.79|5269.19|5270.41|5269.81|5269.66|5269.06|18
1722915890000|2024-08-06 03:44:50|5269.91|5269.31|5269.79|5269.19|5270.04|5269.44|5269.66|5269.06|16
1722915900000|2024-08-06 03:45:00|5269.91|5269.31|5271.29|5270.69|5271.29|5270.69|5269.79|5269.19|52
1722915910000|2024-08-06 03:45:10|5271.16|5270.56|5269.54|5268.94|5271.29|5270.69|5269.41|5268.81|48
1722915920000|2024-08-06 03:45:20|5269.41|5268.81|5269.16|5268.56|5269.79|5269.19|5269.16|5268.56|18
1722915930000|2024-08-06 03:45:30|5269.04|5268.44|5268.41|5267.81|5269.04|5268.44|5268.41|5267.81|17
1722915940000|2024-08-06 03:45:40|5268.16|5267.56|5268.16|5267.56|5268.29|5267.69|5268.16|5267.56|8
1722915950000|2024-08-06 03:45:50|5268.29|5267.69|5268.91|5268.31|5268.91|5268.31|5268.16|5267.56|28
1722915960000|2024-08-06 03:46:00|5269.04|5268.44|5269.04|5268.44|5269.41|5268.81|5268.91|5268.31|6
1722915970000|2024-08-06 03:46:10|5269.16|5268.56|5269.16|5268.56|5269.41|5268.81|5269.16|5268.56|11
1722915980000|2024-08-06 03:46:20|5269.29|5268.69|5269.91|5269.31|5269.91|5269.31|5269.16|5268.56|13
1722915990000|2024-08-06 03:46:30|5269.79|5269.19|5269.91|5269.31|5269.91|5269.31|5269.66|5269.06|3
1722916000000|2024-08-06 03:46:40|5270.04|5269.44|5270.16|5269.56|5270.16|5269.56|5269.54|5268.94|26
1722916010000|2024-08-06 03:46:50|5270.29|5269.69|5270.16|5269.56|5270.41|5269.81|5269.91|5269.31|8
1722916020000|2024-08-06 03:47:00|5270.29|5269.69|5269.66|5269.06|5270.29|5269.69|5269.66|5269.06|12
1722916030000|2024-08-06 03:47:10|5269.79|5269.19|5269.79|5269.19|5269.91|5269.31|5269.66|5269.06|9
1722916040000|2024-08-06 03:47:20|5270.04|5269.44|5270.66|5270.06|5270.79|5270.19|5269.91|5269.31|22
1722916050000|2024-08-06 03:47:30|5270.54|5269.94|5270.66|5270.06|5270.66|5270.06|5270.16|5269.56|20
1722916060000|2024-08-06 03:47:40|5270.79|5270.19|5270.41|5269.81|5270.79|5270.19|5270.29|5269.69|11
1722916070000|2024-08-06 03:47:50|5270.29|5269.69|5270.29|5269.69|5270.41|5269.81|5270.04|5269.44|9
1722916080000|2024-08-06 03:48:00|5270.41|5269.81|5270.41|5269.81|5270.79|5270.19|5270.29|5269.69|27
1722916090000|2024-08-06 03:48:10|5270.29|5269.69|5270.41|5269.81|5270.41|5269.81|5270.29|5269.69|7
1722916100000|2024-08-06 03:48:20|5270.54|5269.94|5270.41|5269.81|5270.54|5269.94|5270.29|5269.69|6
1722916110000|2024-08-06 03:48:30|5270.54|5269.94|5271.29|5270.69|5271.41|5270.81|5270.54|5269.94|34
1722916120000|2024-08-06 03:48:40|5271.41|5270.81|5271.16|5270.56|5271.54|5270.94|5271.16|5270.56|12
1722916130000|2024-08-06 03:48:50|5271.29|5270.69|5271.79|5271.19|5271.79|5271.19|5271.29|5270.69|94
1722916140000|2024-08-06 03:49:00|5271.54|5270.94|5270.91|5270.31|5271.66|5271.06|5270.91|5270.31|26
1722916150000|2024-08-06 03:49:10|5271.04|5270.44|5270.41|5269.81|5271.16|5270.56|5270.41|5269.81|48
1722916160000|2024-08-06 03:49:20|5270.29|5269.69|5270.79|5270.19|5270.79|5270.19|5270.16|5269.56|29
1722916170000|2024-08-06 03:49:30|5270.29|5269.69|5270.54|5269.94|5270.79|5270.19|5270.29|5269.69|26
1722916180000|2024-08-06 03:49:40|5270.66|5270.06|5270.16|5269.56|5270.79|5270.19|5270.16|5269.56|10
1722916190000|2024-08-06 03:49:50|5270.29|5269.69|5270.41|5269.81|5270.54|5269.94|5270.29|5269.69|7
1722916200000|2024-08-06 03:50:00|5270.29|5269.69|5270.04|5269.44|5270.91|5270.31|5270.04|5269.44|12
1722916210000|2024-08-06 03:50:10|5270.16|5269.56|5270.79|5270.19|5270.91|5270.31|5270.16|5269.56|30
1722916220000|2024-08-06 03:50:20|5270.91|5270.31|5271.16|5270.56|5271.16|5270.56|5270.91|5270.31|27
1722916230000|2024-08-06 03:50:30|5271.29|5270.69|5271.04|5270.44|5271.29|5270.69|5271.04|5270.44|2
1722916240000|2024-08-06 03:50:40|5271.16|5270.56|5270.66|5270.06|5271.29|5270.69|5270.66|5270.06|57
1722916250000|2024-08-06 03:50:50|5270.54|5269.94|5270.41|5269.81|5270.54|5269.94|5270.41|5269.81|9
1722916260000|2024-08-06 03:51:00|5270.54|5269.94|5270.16|5269.56|5270.54|5269.94|5270.16|5269.56|7
1722916270000|2024-08-06 03:51:10|5270.04|5269.44|5271.04|5270.44|5271.04|5270.44|5270.04|5269.44|25
1722916280000|2024-08-06 03:51:20|5270.91|5270.31|5271.04|5270.44|5271.04|5270.44|5270.91|5270.31|7
1722916290000|2024-08-06 03:51:30|5271.16|5270.56|5271.16|5270.56|5271.16|5270.56|5271.04|5270.44|17
1722916300000|2024-08-06 03:51:40|5271.04|5270.44|5271.54|5270.94|5271.54|5270.94|5271.04|5270.44|31
1722916310000|2024-08-06 03:51:50|5271.41|5270.81|5271.66|5271.06|5271.66|5271.06|5271.29|5270.69|43
1722916320000|2024-08-06 03:52:00|5271.54|5270.94|5271.66|5271.06|5271.79|5271.19|5271.54|5270.94|5
1722916330000|2024-08-06 03:52:10|5271.54|5270.94|5273.54|5272.94|5273.91|5273.31|5271.54|5270.94|360
1722916340000|2024-08-06 03:52:20|5273.66|5273.06|5274.16|5273.56|5274.16|5273.56|5273.66|5273.06|108
1722916350000|2024-08-06 03:52:30|5274.29|5273.69|5272.79|5272.19|5274.29|5273.69|5272.79|5272.19|180
1722916360000|2024-08-06 03:52:40|5272.91|5272.31|5272.79|5272.19|5273.16|5272.56|5272.79|5272.19|25
1722916370000|2024-08-06 03:52:50|5272.54|5271.94|5273.91|5273.31|5273.91|5273.31|5272.54|5271.94|103
1722916380000|2024-08-06 03:53:00|5274.16|5273.56|5274.29|5273.69|5274.29|5273.69|5273.79|5273.19|53
1722916390000|2024-08-06 03:53:10|5273.91|5273.31|5273.66|5273.06|5273.91|5273.31|5273.16|5272.56|69
1722916400000|2024-08-06 03:53:20|5273.91|5273.31|5273.16|5272.56|5274.04|5273.44|5273.16|5272.56|40
1722916410000|2024-08-06 03:53:30|5273.04|5272.44|5272.54|5271.94|5273.29|5272.69|5272.54|5271.94|72
1722916420000|2024-08-06 03:53:40|5272.41|5271.81|5272.04|5271.44|5272.54|5271.94|5271.91|5271.31|71
1722916430000|2024-08-06 03:53:50|5271.91|5271.31|5271.29|5270.69|5271.91|5271.31|5271.04|5270.44|31
1722916440000|2024-08-06 03:54:00|5271.16|5270.56|5269.79|5269.19|5271.29|5270.69|5269.66|5269.06|56
1722916450000|2024-08-06 03:54:10|5269.66|5269.06|5269.16|5268.56|5269.66|5269.06|5268.04|5267.44|133
1722916460000|2024-08-06 03:54:20|5269.29|5268.69|5268.66|5268.06|5269.29|5268.69|5268.54|5267.94|18
1722916470000|2024-08-06 03:54:30|5268.79|5268.19|5268.66|5268.06|5268.91|5268.31|5268.66|5268.06|16
1722916480000|2024-08-06 03:54:40|5268.79|5268.19|5268.41|5267.81|5268.79|5268.19|5267.79|5267.19|35
1722916490000|2024-08-06 03:54:50|5268.29|5267.69|5268.16|5267.56|5268.41|5267.81|5268.16|5267.56|9
1722916500000|2024-08-06 03:55:00|5268.04|5267.44|5268.16|5267.56|5268.41|5267.81|5267.91|5267.31|8
1722916510000|2024-08-06 03:55:10|5268.29|5267.69|5268.66|5268.06|5268.79|5268.19|5267.79|5267.19|46
1722916520000|2024-08-06 03:55:20|5268.79|5268.19|5268.79|5268.19|5269.29|5268.69|5268.79|5268.19|11
1722916530000|2024-08-06 03:55:30|5268.66|5268.06|5268.41|5267.81|5268.66|5268.06|5268.16|5267.56|80
1722916540000|2024-08-06 03:55:40|5268.79|5268.19|5267.91|5267.31|5269.04|5268.44|5267.79|5267.19|78
1722916550000|2024-08-06 03:55:50|5267.79|5267.19|5268.66|5268.06|5268.66|5268.06|5267.79|5267.19|23
1722916560000|2024-08-06 03:56:00|5269.04|5268.44|5268.16|5267.56|5269.04|5268.44|5268.16|5267.56|13
1722916570000|2024-08-06 03:56:10|5268.41|5267.81|5268.16|5267.56|5268.41|5267.81|5268.04|5267.44|16
1722916580000|2024-08-06 03:56:20|5268.29|5267.69|5267.79|5267.19|5268.29|5267.69|5267.79|5267.19|6
1722916590000|2024-08-06 03:56:30|5267.91|5267.31|5268.91|5268.31|5268.91|5268.31|5267.91|5267.31|14
1722916600000|2024-08-06 03:56:40|5269.04|5268.44|5269.16|5268.56|5269.16|5268.56|5269.04|5268.44|10
1722916610000|2024-08-06 03:56:50|5269.04|5268.44|5269.29|5268.69|5269.91|5269.31|5269.04|5268.44|27
1722916620000|2024-08-06 03:57:00|5269.41|5268.81|5269.66|5269.06|5269.91|5269.31|5269.29|5268.69|24
1722916630000|2024-08-06 03:57:10|5269.54|5268.94|5268.41|5267.81|5270.04|5269.44|5268.41|5267.81|28
1722916640000|2024-08-06 03:57:20|5268.54|5267.94|5269.54|5268.94|5269.54|5268.94|5268.54|5267.94|13
1722916650000|2024-08-06 03:57:30|5269.29|5268.69|5269.41|5268.81|5269.41|5268.81|5269.29|5268.69|6
1722916660000|2024-08-06 03:57:40|5269.29|5268.69|5269.54|5268.94|5269.66|5269.06|5269.04|5268.44|14
1722916670000|2024-08-06 03:57:50|5269.29|5268.69|5269.16|5268.56|5269.29|5268.69|5269.16|5268.56|11
1722916680000|2024-08-06 03:58:00|5269.04|5268.44|5268.66|5268.06|5269.16|5268.56|5268.54|5267.94|11
1722916690000|2024-08-06 03:58:10|5268.79|5268.19|5268.54|5267.94|5268.91|5268.31|5268.54|5267.94|1
1722916700000|2024-08-06 03:58:20|5268.41|5267.81|5268.16|5267.56|5268.41|5267.81|5267.79|5267.19|13
1722916710000|2024-08-06 03:58:30|5268.04|5267.44|5268.04|5267.44|5268.16|5267.56|5267.79|5267.19|8
1722916720000|2024-08-06 03:58:40|5268.16|5267.56|5268.41|5267.81|5268.41|5267.81|5268.16|5267.56|19
1722916730000|2024-08-06 03:58:50|5268.54|5267.94|5268.79|5268.19|5269.04|5268.44|5268.41|5267.81|19
1722916740000|2024-08-06 03:59:00|5268.91|5268.31|5268.79|5268.19|5268.91|5268.31|5268.79|5268.19|1
1722916750000|2024-08-06 03:59:10|5268.91|5268.31|5269.29|5268.69|5269.29|5268.69|5268.91|5268.31|32
1722916760000|2024-08-06 03:59:20|5269.41|5268.81|5269.16|5268.56|5269.41|5268.81|5268.66|5268.06|14
1722916770000|2024-08-06 03:59:30|5269.29|5268.69|5269.41|5268.81|5269.41|5268.81|5269.16|5268.56|3
1722916780000|2024-08-06 03:59:40|5269.29|5268.69|5269.41|5268.81|5269.54|5268.94|5269.16|5268.56|4
1722916790000|2024-08-06 03:59:50|5269.54|5268.94|5268.91|5268.31|5269.54|5268.94|5268.79|5268.19|7
1722916800000|2024-08-06 04:00:00|5269.16|5268.56|5269.41|5268.81|5269.41|5268.81|5269.16|5268.56|14
1722916810000|2024-08-06 04:00:10|5269.29|5268.69|5269.41|5268.81|5269.41|5268.81|5269.16|5268.56|11
1722916820000|2024-08-06 04:00:20|5269.54|5268.94|5269.66|5269.06|5269.79|5269.19|5269.41|5268.81|18
1722916830000|2024-08-06 04:00:30|5269.54|5268.94|5270.04|5269.44|5270.16|5269.56|5269.54|5268.94|20
1722916840000|2024-08-06 04:00:40|5269.91|5269.31|5269.16|5268.56|5269.91|5269.31|5269.16|5268.56|6
1722916850000|2024-08-06 04:00:50|5269.29|5268.69|5268.66|5268.06|5269.29|5268.69|5268.66|5268.06|8
1722916860000|2024-08-06 04:01:00|5268.54|5267.94|5268.66|5268.06|5269.29|5268.69|5268.54|5267.94|27
1722916870000|2024-08-06 04:01:10|5268.54|5267.94|5268.79|5268.19|5269.16|5268.56|5268.41|5267.81|21
1722916880000|2024-08-06 04:01:20|5268.66|5268.06|5268.66|5268.06|5268.66|5268.06|5268.41|5267.81|4
1722916890000|2024-08-06 04:01:30|5268.79|5268.19|5268.79|5268.19|5268.91|5268.31|5268.66|5268.06|5
1722916900000|2024-08-06 04:01:40|5268.66|5268.06|5269.04|5268.44|5269.16|5268.56|5268.66|5268.06|3
1722916910000|2024-08-06 04:01:50|5268.91|5268.31|5268.79|5268.19|5269.16|5268.56|5268.54|5267.94|22
1722916920000|2024-08-06 04:02:00|5268.66|5268.06|5269.16|5268.56|5269.29|5268.69|5268.66|5268.06|3
1722916930000|2024-08-06 04:02:10|5269.04|5268.44|5268.91|5268.31|5269.16|5268.56|5268.91|5268.31|18
1722916940000|2024-08-06 04:02:20|5269.04|5268.44|5268.91|5268.31|5269.04|5268.44|5268.91|5268.31|5
1722916950000|2024-08-06 04:02:30|5269.04|5268.44|5269.41|5268.81|5269.41|5268.81|5269.04|5268.44|7
1722916960000|2024-08-06 04:02:40|5269.54|5268.94|5269.16|5268.56|5269.54|5268.94|5269.16|5268.56|6
1722916970000|2024-08-06 04:02:50|5269.04|5268.44|5268.91|5268.31|5269.04|5268.44|5268.79|5268.19|13
1722916980000|2024-08-06 04:03:00|5268.79|5268.19|5269.16|5268.56|5269.29|5268.69|5268.66|5268.06|15
1722916990000|2024-08-06 04:03:10|5269.04|5268.44|5269.66|5269.06|5269.66|5269.06|5269.04|5268.44|2
1722917000000|2024-08-06 04:03:20|5269.54|5268.94|5269.41|5268.81|5269.54|5268.94|5269.41|5268.81|2
1722917010000|2024-08-06 04:03:30|5269.54|5268.94|5269.79|5269.19|5269.91|5269.31|5269.54|5268.94|8
1722917020000|2024-08-06 04:03:40|5269.66|5269.06|5270.04|5269.44|5270.04|5269.44|5269.66|5269.06|35
1722917030000|2024-08-06 04:03:50|5269.91|5269.31|5269.29|5268.69|5270.16|5269.56|5269.29|5268.69|16
1722917040000|2024-08-06 04:04:00|5269.54|5268.94|5269.91|5269.31|5270.04|5269.44|5269.54|5268.94|15
1722917050000|2024-08-06 04:04:10|5269.79|5269.19|5269.91|5269.31|5269.91|5269.31|5269.79|5269.19|3
1722917060000|2024-08-06 04:04:20|5269.79|5269.19|5269.41|5268.81|5269.79|5269.19|5269.29|5268.69|18
1722917070000|2024-08-06 04:04:30|5269.29|5268.69|5269.91|5269.31|5269.91|5269.31|5269.29|5268.69|4
1722917080000|2024-08-06 04:04:40|5269.79|5269.19|5269.41|5268.81|5269.79|5269.19|5269.29|5268.69|1
1722917090000|2024-08-06 04:04:50|5269.29|5268.69|5269.41|5268.81|5269.54|5268.94|5269.16|5268.56|19
1722917100000|2024-08-06 04:05:00|5269.29|5268.69|5269.29|5268.69|5269.29|5268.69|5269.04|5268.44|7
1722917110000|2024-08-06 04:05:10|5269.41|5268.81|5269.41|5268.81|5269.66|5269.06|5269.41|5268.81|3
1722917120000|2024-08-06 04:05:20|5268.91|5268.31|5269.04|5268.44|5269.04|5268.44|5268.79|5268.19|15
1722917130000|2024-08-06 04:05:30|5268.91|5268.31|5269.04|5268.44|5269.54|5268.94|5268.91|5268.31|34
1722917140000|2024-08-06 04:05:40|5269.16|5268.56|5268.91|5268.31|5269.16|5268.56|5268.91|5268.31|7
1722917150000|2024-08-06 04:05:50|5268.79|5268.19|5268.79|5268.19|5269.04|5268.44|5268.66|5268.06|10
1722917160000|2024-08-06 04:06:00|5268.66|5268.06|5268.41|5267.81|5268.79|5268.19|5268.41|5267.81|20
1722917170000|2024-08-06 04:06:10|5268.29|5267.69|5268.79|5268.19|5268.91|5268.31|5267.79|5267.19|42
1722917180000|2024-08-06 04:06:20|5268.91|5268.31|5268.91|5268.31|5268.91|5268.31|5268.79|5268.19|6
1722917190000|2024-08-06 04:06:30|5269.04|5268.44|5268.91|5268.31|5269.04|5268.44|5268.54|5267.94|9
1722917200000|2024-08-06 04:06:40|5269.04|5268.44|5269.29|5268.69|5269.41|5268.81|5269.04|5268.44|8
1722917210000|2024-08-06 04:06:50|5269.04|5268.44|5269.16|5268.56|5269.16|5268.56|5269.04|5268.44|13
1722917220000|2024-08-06 04:07:00|5269.04|5268.44|5268.66|5268.06|5269.04|5268.44|5268.54|5267.94|11
1722917230000|2024-08-06 04:07:10|5268.54|5267.94|5268.16|5267.56|5268.66|5268.06|5268.04|5267.44|10
1722917240000|2024-08-06 04:07:20|5268.04|5267.44|5268.04|5267.44|5268.04|5267.44|5268.04|5267.44|3
1722917250000|2024-08-06 04:07:30|5267.79|5267.19|5268.04|5267.44|5268.04|5267.44|5267.79|5267.19|24
1722917260000|2024-08-06 04:07:40|5268.29|5267.69|5267.79|5267.19|5268.29|5267.69|5267.79|5267.19|42
1722917270000|2024-08-06 04:07:50|5267.91|5267.31|5267.91|5267.31|5267.91|5267.31|5267.91|5267.31|5
1722917280000|2024-08-06 04:08:00|5268.04|5267.44|5268.04|5267.44|5268.16|5267.56|5268.04|5267.44|10
1722917300000|2024-08-06 04:08:20|5268.16|5267.56|5268.79|5268.19|5269.04|5268.44|5268.16|5267.56|16
1722917310000|2024-08-06 04:08:30|5268.91|5268.31|5268.91|5268.31|5268.91|5268.31|5268.91|5268.31|13
1722917320000|2024-08-06 04:08:40|5269.04|5268.44|5268.29|5267.69|5269.04|5268.44|5268.29|5267.69|9
1722917330000|2024-08-06 04:08:50|5268.16|5267.56|5268.16|5267.56|5268.29|5267.69|5268.04|5267.44|5
1722917340000|2024-08-06 04:09:00|5268.04|5267.44|5268.29|5267.69|5268.41|5267.81|5268.04|5267.44|4
1722917350000|2024-08-06 04:09:10|5268.41|5267.81|5268.79|5268.19|5268.79|5268.19|5268.41|5267.81|11
1722917360000|2024-08-06 04:09:20|5268.91|5268.31|5269.16|5268.56|5269.16|5268.56|5268.91|5268.31|2
1722917370000|2024-08-06 04:09:30|5269.29|5268.69|5268.91|5268.31|5269.54|5268.94|5268.91|5268.31|12
1722917380000|2024-08-06 04:09:40|5268.79|5268.19|5269.16|5268.56|5269.16|5268.56|5268.79|5268.19|10
1722917390000|2024-08-06 04:09:50|5269.04|5268.44|5269.04|5268.44|5269.04|5268.44|5269.04|5268.44|0
1722917400000|2024-08-06 04:10:00|5269.16|5268.56|5270.04|5269.44|5270.54|5269.94|5269.16|5268.56|66
1722917410000|2024-08-06 04:10:10|5269.91|5269.31|5270.16|5269.56|5270.16|5269.56|5269.91|5269.31|2
1722917420000|2024-08-06 04:10:20|5270.04|5269.44|5270.54|5269.94|5270.54|5269.94|5270.04|5269.44|14
1722917430000|2024-08-06 04:10:30|5270.41|5269.81|5270.29|5269.69|5270.54|5269.94|5270.29|5269.69|18
1722917440000|2024-08-06 04:10:40|5270.41|5269.81|5270.91|5270.31|5271.04|5270.44|5270.41|5269.81|6
1722917450000|2024-08-06 04:10:50|5271.04|5270.44|5270.54|5269.94|5271.04|5270.44|5270.54|5269.94|7
1722917460000|2024-08-06 04:11:00|5270.66|5270.06|5270.41|5269.81|5270.66|5270.06|5270.41|5269.81|12
1722917470000|2024-08-06 04:11:10|5270.29|5269.69|5270.29|5269.69|5270.79|5270.19|5270.29|5269.69|7
1722917480000|2024-08-06 04:11:20|5270.41|5269.81|5270.79|5270.19|5270.91|5270.31|5270.29|5269.69|8
1722917490000|2024-08-06 04:11:30|5270.66|5270.06|5270.66|5270.06|5271.04|5270.44|5270.66|5270.06|17
1722917500000|2024-08-06 04:11:40|5270.54|5269.94|5269.54|5268.94|5270.66|5270.06|5269.54|5268.94|22
1722917510000|2024-08-06 04:11:50|5269.66|5269.06|5270.04|5269.44|5270.41|5269.81|5269.66|5269.06|19
1722917520000|2024-08-06 04:12:00|5269.91|5269.31|5269.66|5269.06|5269.91|5269.31|5269.41|5268.81|8
1722917530000|2024-08-06 04:12:10|5269.79|5269.19|5270.04|5269.44|5270.16|5269.56|5269.66|5269.06|0
1722917540000|2024-08-06 04:12:20|5270.29|5269.69|5270.04|5269.44|5270.29|5269.69|5269.91|5269.31|8
1722917550000|2024-08-06 04:12:30|5269.91|5269.31|5269.54|5268.94|5269.91|5269.31|5269.54|5268.94|9
1722917560000|2024-08-06 04:12:40|5269.41|5268.81|5269.29|5268.69|5269.41|5268.81|5269.29|5268.69|3
1722917570000|2024-08-06 04:12:50|5269.41|5268.81|5269.41|5268.81|5269.91|5269.31|5269.41|5268.81|7
1722917580000|2024-08-06 04:13:00|5269.29|5268.69|5268.91|5268.31|5269.29|5268.69|5268.91|5268.31|11
1722917590000|2024-08-06 04:13:10|5269.04|5268.44|5269.16|5268.56|5269.41|5268.81|5269.04|5268.44|17
1722917600000|2024-08-06 04:13:20|5269.04|5268.44|5269.29|5268.69|5269.29|5268.69|5269.04|5268.44|9
1722917610000|2024-08-06 04:13:30|5269.16|5268.56|5269.41|5268.81|5269.54|5268.94|5269.16|5268.56|6
1722917620000|2024-08-06 04:13:40|5269.16|5268.56|5269.79|5269.19|5269.79|5269.19|5269.16|5268.56|10
1722917630000|2024-08-06 04:13:50|5269.66|5269.06|5269.66|5269.06|5269.66|5269.06|5269.29|5268.69|17
1722917640000|2024-08-06 04:14:00|5269.41|5268.81|5269.66|5269.06|5269.66|5269.06|5269.41|5268.81|1
1722917650000|2024-08-06 04:14:10|5269.54|5268.94|5269.41|5268.81|5269.66|5269.06|5269.29|5268.69|2
1722917660000|2024-08-06 04:14:20|5269.54|5268.94|5269.79|5269.19|5269.79|5269.19|5269.54|5268.94|3
1722917670000|2024-08-06 04:14:30|5269.91|5269.31|5269.66|5269.06|5269.91|5269.31|5269.54|5268.94|11
1722917680000|2024-08-06 04:14:40|5269.54|5268.94|5269.66|5269.06|5269.66|5269.06|5269.54|5268.94|5
1722917690000|2024-08-06 04:14:50|5269.91|5269.31|5269.91|5269.31|5270.04|5269.44|5269.79|5269.19|20
1722917700000|2024-08-06 04:15:00|5269.79|5269.19|5270.16|5269.56|5270.16|5269.56|5269.79|5269.19|7
1722917710000|2024-08-06 04:15:10|5270.29|5269.69|5269.54|5268.94|5270.29|5269.69|5269.16|5268.56|21
1722917720000|2024-08-06 04:15:20|5269.41|5268.81|5268.91|5268.31|5269.41|5268.81|5268.54|5267.94|19
1722917730000|2024-08-06 04:15:30|5268.79|5268.19|5269.29|5268.69|5269.29|5268.69|5268.79|5268.19|10
1722917740000|2024-08-06 04:15:40|5269.16|5268.56|5269.41|5268.81|5269.41|5268.81|5268.91|5268.31|12
1722917750000|2024-08-06 04:15:50|5269.29|5268.69|5269.41|5268.81|5269.41|5268.81|5268.91|5268.31|2
1722917760000|2024-08-06 04:16:00|5269.29|5268.69|5269.16|5268.56|5269.29|5268.69|5269.04|5268.44|3
1722917770000|2024-08-06 04:16:10|5269.29|5268.69|5268.79|5268.19|5269.29|5268.69|5268.79|5268.19|9
1722917790000|2024-08-06 04:16:30|5268.91|5268.31|5269.16|5268.56|5269.16|5268.56|5268.91|5268.31|8
1722917800000|2024-08-06 04:16:40|5269.04|5268.44|5268.79|5268.19|5269.04|5268.44|5268.79|5268.19|16
1722917810000|2024-08-06 04:16:50|5268.91|5268.31|5268.41|5267.81|5269.04|5268.44|5268.29|5267.69|24
1722917820000|2024-08-06 04:17:00|5268.54|5267.94|5268.91|5268.31|5269.04|5268.44|5268.41|5267.81|27
1722917830000|2024-08-06 04:17:10|5268.79|5268.19|5268.91|5268.31|5268.91|5268.31|5268.79|5268.19|2
1722917840000|2024-08-06 04:17:20|5268.79|5268.19|5269.16|5268.56|5269.29|5268.69|5268.79|5268.19|7
1722917850000|2024-08-06 04:17:30|5269.29|5268.69|5268.54|5267.94|5269.29|5268.69|5268.04|5267.44|193
1722917860000|2024-08-06 04:17:40|5268.41|5267.81|5268.29|5267.69|5268.54|5267.94|5268.29|5267.69|9
1722917870000|2024-08-06 04:17:50|5268.41|5267.81|5268.41|5267.81|5268.41|5267.81|5268.29|5267.69|19
1722917880000|2024-08-06 04:18:00|5268.29|5267.69|5268.41|5267.81|5268.79|5268.19|5268.29|5267.69|43
1722917890000|2024-08-06 04:18:10|5268.54|5267.94|5268.54|5267.94|5268.54|5267.94|5268.54|5267.94|1
1722917900000|2024-08-06 04:18:20|5268.66|5268.06|5268.66|5268.06|5268.66|5268.06|5268.66|5268.06|4
1722917910000|2024-08-06 04:18:30|5268.54|5267.94|5268.41|5267.81|5268.54|5267.94|5268.29|5267.69|6
1722917920000|2024-08-06 04:18:40|5268.54|5267.94|5268.54|5267.94|5268.66|5268.06|5268.54|5267.94|7
1722917930000|2024-08-06 04:18:50|5268.29|5267.69|5268.04|5267.44|5268.41|5267.81|5267.91|5267.31|21
1722917940000|2024-08-06 04:19:00|5267.91|5267.31|5268.54|5267.94|5268.54|5267.94|5267.79|5267.19|28
1722917950000|2024-08-06 04:19:10|5268.79|5268.19|5268.29|5267.69|5268.79|5268.19|5268.29|5267.69|10
1722917960000|2024-08-06 04:19:20|5268.16|5267.56|5268.29|5267.69|5268.41|5267.81|5268.16|5267.56|12
1722917970000|2024-08-06 04:19:30|5268.41|5267.81|5268.29|5267.69|5268.41|5267.81|5268.29|5267.69|6
1722917980000|2024-08-06 04:19:40|5268.16|5267.56|5268.29|5267.69|5268.41|5267.81|5268.16|5267.56|4
1722917990000|2024-08-06 04:19:50|5268.41|5267.81|5268.04|5267.44|5268.41|5267.81|5268.04|5267.44|24
1722918000000|2024-08-06 04:20:00|5268.16|5267.56|5268.29|5267.69|5268.41|5267.81|5267.91|5267.31|9
1722918010000|2024-08-06 04:20:10|5268.04|5267.44|5267.91|5267.31|5268.16|5267.56|5267.79|5267.19|8
1722918020000|2024-08-06 04:20:20|5267.79|5267.19|5267.79|5267.19|5267.91|5267.31|5267.79|5267.19|4
1722918030000|2024-08-06 04:20:30|5267.91|5267.31|5268.04|5267.44|5268.04|5267.44|5267.79|5267.19|24
1722918040000|2024-08-06 04:20:40|5267.91|5267.31|5267.79|5267.19|5268.04|5267.44|5267.79|5267.19|2
1722918050000|2024-08-06 04:20:50|5268.04|5267.44|5268.04|5267.44|5268.04|5267.44|5267.79|5267.19|60
1722918060000|2024-08-06 04:21:00|5268.16|5267.56|5268.04|5267.44|5268.29|5267.69|5268.04|5267.44|22
1722918070000|2024-08-06 04:21:10|5267.79|5267.19|5267.79|5267.19|5267.79|5267.19|5267.79|5267.19|5
1722918080000|2024-08-06 04:21:20|5267.91|5267.31|5268.54|5267.94|5268.54|5267.94|5267.91|5267.31|6
1722918090000|2024-08-06 04:21:30|5268.41|5267.81|5268.41|5267.81|5268.41|5267.81|5268.29|5267.69|3
1722918100000|2024-08-06 04:21:40|5268.29|5267.69|5268.29|5267.69|5268.29|5267.69|5268.04|5267.44|20
1722918110000|2024-08-06 04:21:50|5268.54|5267.94|5268.54|5267.94|5268.91|5268.31|5268.41|5267.81|39
1722918120000|2024-08-06 04:22:00|5268.66|5268.06|5268.91|5268.31|5269.04|5268.44|5268.66|5268.06|9
1722918130000|2024-08-06 04:22:10|5269.04|5268.44|5268.79|5268.19|5269.04|5268.44|5268.79|5268.19|42
1722918140000|2024-08-06 04:22:20|5268.54|5267.94|5268.66|5268.06|5268.79|5268.19|5268.54|5267.94|13
1722918150000|2024-08-06 04:22:30|5268.54|5267.94|5268.66|5268.06|5268.79|5268.19|5268.54|5267.94|18
1722918160000|2024-08-06 04:22:40|5268.79|5268.19|5269.04|5268.44|5269.04|5268.44|5268.79|5268.19|10
1722918170000|2024-08-06 04:22:50|5268.91|5268.31|5269.16|5268.56|5269.16|5268.56|5268.91|5268.31|12
1722918180000|2024-08-06 04:23:00|5269.04|5268.44|5269.66|5269.06|5269.66|5269.06|5269.04|5268.44|9
1722918190000|2024-08-06 04:23:10|5269.54|5268.94|5269.66|5269.06|5269.79|5269.19|5269.54|5268.94|6
1722918200000|2024-08-06 04:23:20|5269.54|5268.94|5269.66|5269.06|5269.66|5269.06|5269.41|5268.81|17
1722918210000|2024-08-06 04:23:30|5269.54|5268.94|5269.66|5269.06|5269.79|5269.19|5269.54|5268.94|15
1722918220000|2024-08-06 04:23:40|5269.79|5269.19|5269.66|5269.06|5269.79|5269.19|5269.54|5268.94|3
1722918230000|2024-08-06 04:23:50|5269.79|5269.19|5270.91|5270.31|5270.91|5270.31|5269.79|5269.19|79
1722918240000|2024-08-06 04:24:00|5271.04|5270.44|5271.16|5270.56|5271.16|5270.56|5271.04|5270.44|20
1722918250000|2024-08-06 04:24:10|5271.29|5270.69|5270.66|5270.06|5271.66|5271.06|5270.66|5270.06|48
1722918260000|2024-08-06 04:24:20|5270.79|5270.19|5270.41|5269.81|5270.91|5270.31|5270.41|5269.81|32
1722918270000|2024-08-06 04:24:30|5270.54|5269.94|5270.79|5270.19|5270.79|5270.19|5270.54|5269.94|3
1722918280000|2024-08-06 04:24:40|5270.91|5270.31|5271.04|5270.44|5271.04|5270.44|5270.91|5270.31|3
1722918290000|2024-08-06 04:24:50|5271.16|5270.56|5270.54|5269.94|5271.16|5270.56|5270.54|5269.94|7
1722918300000|2024-08-06 04:25:00|5270.41|5269.81|5270.79|5270.19|5270.91|5270.31|5270.29|5269.69|8
1722918310000|2024-08-06 04:25:10|5270.66|5270.06|5270.66|5270.06|5271.04|5270.44|5270.66|5270.06|39
1722918320000|2024-08-06 04:25:20|5270.79|5270.19|5270.41|5269.81|5270.79|5270.19|5270.04|5269.44|32
1722918330000|2024-08-06 04:25:30|5270.29|5269.69|5270.16|5269.56|5270.41|5269.81|5270.16|5269.56|8
1722918340000|2024-08-06 04:25:40|5270.29|5269.69|5270.16|5269.56|5270.41|5269.81|5270.16|5269.56|1
1722918350000|2024-08-06 04:25:50|5270.04|5269.44|5270.66|5270.06|5270.66|5270.06|5270.04|5269.44|5
1722918360000|2024-08-06 04:26:00|5270.54|5269.94|5271.29|5270.69|5271.54|5270.94|5270.54|5269.94|37
1722918370000|2024-08-06 04:26:10|5271.79|5271.19|5272.41|5271.81|5272.41|5271.81|5271.54|5270.94|48
1722918380000|2024-08-06 04:26:20|5272.16|5271.56|5272.29|5271.69|5272.29|5271.69|5271.79|5271.19|16
1722918390000|2024-08-06 04:26:30|5272.41|5271.81|5271.91|5271.31|5272.54|5271.94|5271.79|5271.19|12
1722918400000|2024-08-06 04:26:40|5272.04|5271.44|5272.54|5271.94|5272.54|5271.94|5271.91|5271.31|11
1722918410000|2024-08-06 04:26:50|5272.41|5271.81|5272.16|5271.56|5272.54|5271.94|5272.04|5271.44|20
1722918420000|2024-08-06 04:27:00|5272.29|5271.69|5272.04|5271.44|5272.29|5271.69|5272.04|5271.44|6
1722918430000|2024-08-06 04:27:10|5271.91|5271.31|5271.54|5270.94|5271.91|5271.31|5271.54|5270.94|6
1722918440000|2024-08-06 04:27:20|5271.66|5271.06|5271.66|5271.06|5271.66|5271.06|5271.29|5270.69|10
1722918450000|2024-08-06 04:27:30|5271.79|5271.19|5271.29|5270.69|5271.91|5271.31|5271.16|5270.56|16
1722918460000|2024-08-06 04:27:40|5271.16|5270.56|5270.91|5270.31|5271.16|5270.56|5270.91|5270.31|20
1722918470000|2024-08-06 04:27:50|5271.04|5270.44|5271.04|5270.44|5271.16|5270.56|5271.04|5270.44|5
1722918480000|2024-08-06 04:28:00|5271.16|5270.56|5271.41|5270.81|5271.41|5270.81|5270.79|5270.19|24
1722918490000|2024-08-06 04:28:10|5271.54|5270.94|5271.41|5270.81|5271.79|5271.19|5271.29|5270.69|13
1722918500000|2024-08-06 04:28:20|5271.29|5270.69|5271.16|5270.56|5271.54|5270.94|5271.16|5270.56|12
1722918510000|2024-08-06 04:28:30|5271.29|5270.69|5270.79|5270.19|5271.29|5270.69|5270.79|5270.19|6
1722918520000|2024-08-06 04:28:40|5270.29|5269.69|5269.66|5269.06|5270.41|5269.81|5269.54|5268.94|27
1722918530000|2024-08-06 04:28:50|5269.79|5269.19|5268.66|5268.06|5269.79|5269.19|5268.66|5268.06|18
1722918540000|2024-08-06 04:29:00|5268.54|5267.94|5268.91|5268.31|5269.29|5268.69|5268.54|5267.94|14
1722918550000|2024-08-06 04:29:10|5268.79|5268.19|5268.66|5268.06|5268.79|5268.19|5268.41|5267.81|9
1722918560000|2024-08-06 04:29:20|5268.79|5268.19|5269.29|5268.69|5269.29|5268.69|5268.79|5268.19|18
1722918570000|2024-08-06 04:29:30|5269.16|5268.56|5269.16|5268.56|5269.41|5268.81|5269.16|5268.56|8
1722918580000|2024-08-06 04:29:40|5269.04|5268.44|5269.66|5269.06|5269.66|5269.06|5269.04|5268.44|12
1722918590000|2024-08-06 04:29:50|5269.54|5268.94|5269.29|5268.69|5269.54|5268.94|5269.29|5268.69|4
1722918600000|2024-08-06 04:30:00|5269.41|5268.81|5269.54|5268.94|5270.41|5269.81|5269.41|5268.81|33
1722918610000|2024-08-06 04:30:10|5269.41|5268.81|5269.29|5268.69|5269.79|5269.19|5269.16|5268.56|35
1722918620000|2024-08-06 04:30:20|5269.16|5268.56|5268.16|5267.56|5269.16|5268.56|5268.04|5267.44|40
1722918630000|2024-08-06 04:30:30|5268.04|5267.44|5268.16|5267.56|5268.29|5267.69|5268.04|5267.44|12
1722918640000|2024-08-06 04:30:40|5268.29|5267.69|5268.54|5267.94|5268.66|5268.06|5268.04|5267.44|26
1722918650000|2024-08-06 04:30:50|5268.66|5268.06|5268.16|5267.56|5268.79|5268.19|5268.16|5267.56|10
1722918660000|2024-08-06 04:31:00|5268.29|5267.69|5268.16|5267.56|5268.41|5267.81|5268.04|5267.44|6
1722918670000|2024-08-06 04:31:10|5268.29|5267.69|5268.54|5267.94|5268.54|5267.94|5268.16|5267.56|2
1722918680000|2024-08-06 04:31:20|5268.41|5267.81|5269.04|5268.44|5269.04|5268.44|5268.41|5267.81|21
1722918690000|2024-08-06 04:31:30|5269.41|5268.81|5269.29|5268.69|5269.41|5268.81|5269.29|5268.69|11
1722918700000|2024-08-06 04:31:40|5269.41|5268.81|5269.91|5269.31|5269.91|5269.31|5269.04|5268.44|26
1722918710000|2024-08-06 04:31:50|5269.79|5269.19|5269.16|5268.56|5269.91|5269.31|5269.04|5268.44|12
1722918720000|2024-08-06 04:32:00|5269.29|5268.69|5269.29|5268.69|5269.29|5268.69|5268.91|5268.31|10
1722918730000|2024-08-06 04:32:10|5269.54|5268.94|5269.16|5268.56|5269.54|5268.94|5269.16|5268.56|29
1722918740000|2024-08-06 04:32:20|5268.91|5268.31|5268.79|5268.19|5269.04|5268.44|5268.66|5268.06|9
1722918750000|2024-08-06 04:32:30|5268.91|5268.31|5269.16|5268.56|5269.41|5268.81|5268.91|5268.31|34
1722918760000|2024-08-06 04:32:40|5269.29|5268.69|5269.16|5268.56|5269.54|5268.94|5269.16|5268.56|10
1722918770000|2024-08-06 04:32:50|5269.04|5268.44|5268.91|5268.31|5269.04|5268.44|5268.79|5268.19|16
1722918780000|2024-08-06 04:33:00|5268.79|5268.19|5268.91|5268.31|5268.91|5268.31|5268.79|5268.19|2
1722918790000|2024-08-06 04:33:10|5268.79|5268.19|5268.91|5268.31|5268.91|5268.31|5268.41|5267.81|18
1722918800000|2024-08-06 04:33:20|||||||||2
1722918810000|2024-08-06 04:33:30|5267.66|5267.06|5267.79|5267.19|5267.79|5267.19|5267.66|5267.06|23
1722918820000|2024-08-06 04:33:40|5267.91|5267.31|5265.66|5265.06|5268.04|5267.44|5265.66|5265.06|117
1722918830000|2024-08-06 04:33:50|5265.91|5265.31|5264.54|5263.94|5265.91|5265.31|5264.16|5263.56|97
1722918840000|2024-08-06 04:34:00|5264.66|5264.06|5264.29|5263.69|5264.79|5264.19|5263.66|5263.06|32
1722918850000|2024-08-06 04:34:10|5264.41|5263.81|5264.54|5263.94|5264.66|5264.06|5264.29|5263.69|22
1722918860000|2024-08-06 04:34:20|5264.41|5263.81|5263.66|5263.06|5264.66|5264.06|5263.54|5262.94|35
1722918870000|2024-08-06 04:34:30|5263.91|5263.31|5263.91|5263.31|5264.41|5263.81|5263.79|5263.19|7
1722918880000|2024-08-06 04:34:40|5264.04|5263.44|5261.79|5261.19|5264.16|5263.56|5261.79|5261.19|84
1722918890000|2024-08-06 04:34:50|5261.91|5261.31|5260.91|5260.31|5262.16|5261.56|5260.79|5260.19|72
1722918900000|2024-08-06 04:35:00|5261.04|5260.44|5261.29|5260.69|5261.66|5261.06|5260.66|5260.06|58
1722918910000|2024-08-06 04:35:10|5261.54|5260.94|5262.16|5261.56|5262.29|5261.69|5260.91|5260.31|110
1722918920000|2024-08-06 04:35:20|5262.04|5261.44|5262.66|5262.06|5262.66|5262.06|5261.79|5261.19|22
1722918930000|2024-08-06 04:35:30|5262.79|5262.19|5262.91|5262.31|5263.04|5262.44|5262.41|5261.81|8
1722918940000|2024-08-06 04:35:40|5263.04|5262.44|5263.04|5262.44|5263.04|5262.44|5262.91|5262.31|9
1722918950000|2024-08-06 04:35:50|5263.29|5262.69|5263.54|5262.94|5264.04|5263.44|5263.29|5262.69|24
1722918960000|2024-08-06 04:36:00|5263.29|5262.69|5263.66|5263.06|5263.79|5263.19|5263.29|5262.69|12
1722918970000|2024-08-06 04:36:10|5263.54|5262.94|5263.54|5262.94|5263.79|5263.19|5263.29|5262.69|17
1722918980000|2024-08-06 04:36:20|5263.66|5263.06|5263.66|5263.06|5264.16|5263.56|5263.29|5262.69|20
1722918990000|2024-08-06 04:36:30|5263.54|5262.94|5264.54|5263.94|5264.54|5263.94|5263.41|5262.81|18
1722919000000|2024-08-06 04:36:40|5264.79|5264.19|5265.04|5264.44|5265.79|5265.19|5264.79|5264.19|68
1722919010000|2024-08-06 04:36:50|5265.16|5264.56|5265.04|5264.44|5265.66|5265.06|5265.04|5264.44|23
1722919020000|2024-08-06 04:37:00|5264.91|5264.31|5265.29|5264.69|5265.66|5265.06|5264.66|5264.06|13
1722919030000|2024-08-06 04:37:10|5265.16|5264.56|5265.41|5264.81|5265.66|5265.06|5265.16|5264.56|50
1722919040000|2024-08-06 04:37:20|5265.29|5264.69|5265.66|5265.06|5265.66|5265.06|5265.16|5264.56|26
1722919050000|2024-08-06 04:37:30|5265.79|5265.19|5265.79|5265.19|5266.54|5265.94|5265.79|5265.19|25
1722919060000|2024-08-06 04:37:40|5265.41|5264.81|5265.66|5265.06|5265.79|5265.19|5265.16|5264.56|16
1722919070000|2024-08-06 04:37:50|5265.54|5264.94|5264.66|5264.06|5265.54|5264.94|5264.16|5263.56|83
1722919080000|2024-08-06 04:38:00|5264.54|5263.94|5265.16|5264.56|5265.66|5265.06|5264.04|5263.44|46
1722919090000|2024-08-06 04:38:10|5265.29|5264.69|5265.66|5265.06|5265.79|5265.19|5264.91|5264.31|9
1722919100000|2024-08-06 04:38:20|5265.54|5264.94|5264.54|5263.94|5265.54|5264.94|5264.54|5263.94|58
1722919110000|2024-08-06 04:38:30|5264.41|5263.81|5263.54|5262.94|5264.54|5263.94|5263.54|5262.94|39
1722919120000|2024-08-06 04:38:40|5263.66|5263.06|5262.91|5262.31|5263.91|5263.31|5262.79|5262.19|10
1722919130000|2024-08-06 04:38:50|5263.16|5262.56|5263.54|5262.94|5263.66|5263.06|5262.91|5262.31|34
1722919140000|2024-08-06 04:39:00|5263.41|5262.81|5262.41|5261.81|5263.41|5262.81|5262.16|5261.56|40
1722919150000|2024-08-06 04:39:10|5262.66|5262.06|5263.29|5262.69|5263.66|5263.06|5262.66|5262.06|21
1722919160000|2024-08-06 04:39:20|5263.16|5262.56|5264.29|5263.69|5264.66|5264.06|5263.16|5262.56|16
1722919170000|2024-08-06 04:39:30|5264.41|5263.81|5264.41|5263.81|5264.41|5263.81|5264.29|5263.69|4
1722919180000|2024-08-06 04:39:40|5264.29|5263.69|5264.04|5263.44|5264.29|5263.69|5263.66|5263.06|2
1722919190000|2024-08-06 04:39:50|5264.16|5263.56|5263.41|5262.81|5264.16|5263.56|5262.91|5262.31|20
1722919200000|2024-08-06 04:40:00|5263.16|5262.56|5262.66|5262.06|5263.16|5262.56|5262.04|5261.44|27
1722919210000|2024-08-06 04:40:10|5262.79|5262.19|5262.66|5262.06|5262.79|5262.19|5262.54|5261.94|4
1722919220000|2024-08-06 04:40:20|5262.79|5262.19|5262.91|5262.31|5264.16|5263.56|5262.79|5262.19|22
1722919230000|2024-08-06 04:40:30|5263.04|5262.44|5263.16|5262.56|5263.54|5262.94|5263.04|5262.44|13
1722919240000|2024-08-06 04:40:40|5263.29|5262.69|5262.79|5262.19|5263.66|5263.06|5262.79|5262.19|23
1722919250000|2024-08-06 04:40:50|5262.66|5262.06|5263.04|5262.44|5263.16|5262.56|5262.66|5262.06|20
1722919260000|2024-08-06 04:41:00|5262.91|5262.31|5262.04|5261.44|5262.91|5262.31|5261.91|5261.31|15
1722919270000|2024-08-06 04:41:10|5262.29|5261.69|5262.29|5261.69|5262.54|5261.94|5262.16|5261.56|20
1722919280000|2024-08-06 04:41:20|5261.91|5261.31|5261.54|5260.94|5262.04|5261.44|5261.41|5260.81|34
1722919290000|2024-08-06 04:41:30|5261.66|5261.06|5261.66|5261.06|5261.79|5261.19|5261.54|5260.94|12
1722919300000|2024-08-06 04:41:40|5261.79|5261.19|5261.04|5260.44|5262.04|5261.44|5260.54|5259.94|38
1722919310000|2024-08-06 04:41:50|5261.16|5260.56|5261.41|5260.81|5261.41|5260.81|5261.16|5260.56|18
1722919320000|2024-08-06 04:42:00|5261.16|5260.56|5261.91|5261.31|5261.91|5261.31|5261.16|5260.56|17
1722919330000|2024-08-06 04:42:10|5262.04|5261.44|5261.79|5261.19|5262.29|5261.69|5261.79|5261.19|14
1722919340000|2024-08-06 04:42:20|5261.66|5261.06|5261.91|5261.31|5262.16|5261.56|5261.41|5260.81|17
1722919350000|2024-08-06 04:42:30|5262.04|5261.44|5261.54|5260.94|5262.16|5261.56|5260.91|5260.31|30
1722919360000|2024-08-06 04:42:40|5261.79|5261.19|5260.79|5260.19|5261.79|5261.19|5260.79|5260.19|12
1722919370000|2024-08-06 04:42:50|5260.91|5260.31|5260.91|5260.31|5261.16|5260.56|5260.66|5260.06|26
1722919380000|2024-08-06 04:43:00|5261.04|5260.44|5261.54|5260.94|5261.66|5261.06|5260.91|5260.31|30
1722919390000|2024-08-06 04:43:10|5261.66|5261.06|5261.79|5261.19|5262.41|5261.81|5261.66|5261.06|8
1722919400000|2024-08-06 04:43:20|5261.54|5260.94|5261.91|5261.31|5261.91|5261.31|5261.29|5260.69|32
1722919410000|2024-08-06 04:43:30|5261.79|5261.19|5260.41|5259.81|5261.79|5261.19|5260.41|5259.81|28
1722919420000|2024-08-06 04:43:40|5260.54|5259.94|5261.41|5260.81|5261.41|5260.81|5260.41|5259.81|12
1722919430000|2024-08-06 04:43:50|5261.29|5260.69|5261.91|5261.31|5262.04|5261.44|5261.29|5260.69|51
1722919440000|2024-08-06 04:44:00|5261.79|5261.19|5262.16|5261.56|5262.16|5261.56|5261.79|5261.19|8
1722919450000|2024-08-06 04:44:10|5262.04|5261.44|5261.91|5261.31|5262.04|5261.44|5261.91|5261.31|2
1722919460000|2024-08-06 04:44:20|5261.04|5260.44|5262.16|5261.56|5262.16|5261.56|5261.04|5260.44|55
1722919470000|2024-08-06 04:44:30|5262.29|5261.69|5261.29|5260.69|5262.29|5261.69|5261.16|5260.56|5
1722919480000|2024-08-06 04:44:40|5261.16|5260.56|5261.16|5260.56|5261.41|5260.81|5260.79|5260.19|8
1722919490000|2024-08-06 04:44:50|5261.29|5260.69|5260.91|5260.31|5261.66|5261.06|5260.79|5260.19|13
1722919500000|2024-08-06 04:45:00|5261.04|5260.44|5260.79|5260.19|5261.16|5260.56|5260.79|5260.19|9
1722919510000|2024-08-06 04:45:10|5261.29|5260.69|5261.29|5260.69|5261.79|5261.19|5260.41|5259.81|139
1722919520000|2024-08-06 04:45:20|5261.16|5260.56|5261.16|5260.56|5261.16|5260.56|5261.04|5260.44|4
1722919530000|2024-08-06 04:45:30|5261.29|5260.69|5261.41|5260.81|5262.04|5261.44|5261.16|5260.56|14
1722919540000|2024-08-06 04:45:40|5261.29|5260.69|5261.66|5261.06|5261.91|5261.31|5261.04|5260.44|6
1722919550000|2024-08-06 04:45:50|5261.54|5260.94|5261.29|5260.69|5261.54|5260.94|5261.29|5260.69|7
1722919560000|2024-08-06 04:46:00|5261.41|5260.81|5261.79|5261.19|5261.79|5261.19|5260.66|5260.06|44
1722919570000|2024-08-06 04:46:10|5261.91|5261.31|5261.16|5260.56|5261.91|5261.31|5261.04|5260.44|24
1722919580000|2024-08-06 04:46:20|5261.29|5260.69|5261.04|5260.44|5261.29|5260.69|5261.04|5260.44|6
1722919590000|2024-08-06 04:46:30|5261.16|5260.56|5261.04|5260.44|5261.29|5260.69|5261.04|5260.44|4
1722919600000|2024-08-06 04:46:40|5260.91|5260.31|5260.66|5260.06|5260.91|5260.31|5260.29|5259.69|45
1722919610000|2024-08-06 04:46:50|5260.54|5259.94|5260.79|5260.19|5260.79|5260.19|5260.04|5259.44|19
1722919620000|2024-08-06 04:47:00|5260.91|5260.31|5260.79|5260.19|5260.91|5260.31|5260.54|5259.94|22
1722919630000|2024-08-06 04:47:10|5260.91|5260.31|5260.66|5260.06|5261.04|5260.44|5260.29|5259.69|24
1722919640000|2024-08-06 04:47:20|5260.54|5259.94|5260.16|5259.56|5260.79|5260.19|5260.04|5259.44|35
1722919650000|2024-08-06 04:47:30|5260.04|5259.44|5259.66|5259.06|5260.16|5259.56|5259.66|5259.06|29
1722919660000|2024-08-06 04:47:40|5259.79|5259.19|5259.91|5259.31|5260.16|5259.56|5259.79|5259.19|10
1722919670000|2024-08-06 04:47:50|5259.79|5259.19|5259.79|5259.19|5259.79|5259.19|5259.41|5258.81|37
1722919680000|2024-08-06 04:48:00|5259.91|5259.31|5259.16|5258.56|5259.91|5259.31|5258.79|5258.19|50
1722919690000|2024-08-06 04:48:10|5259.04|5258.44|5258.54|5257.94|5259.04|5258.44|5258.54|5257.94|39
1722919700000|2024-08-06 04:48:20|5258.66|5258.06|5258.66|5258.06|5258.91|5258.31|5258.54|5257.94|24
1722919710000|2024-08-06 04:48:30|5258.79|5258.19|5258.91|5258.31|5259.54|5258.94|5258.79|5258.19|19
1722919720000|2024-08-06 04:48:40|5259.04|5258.44|5259.66|5259.06|5259.66|5259.06|5259.04|5258.44|24
1722919730000|2024-08-06 04:48:50|5259.54|5258.94|5260.66|5260.06|5261.16|5260.56|5259.54|5258.94|73
1722919740000|2024-08-06 04:49:00|5260.91|5260.31|5261.04|5260.44|5261.29|5260.69|5260.54|5259.94|21
1722919750000|2024-08-06 04:49:10|5261.16|5260.56|5261.66|5261.06|5261.66|5261.06|5261.16|5260.56|36
1722919760000|2024-08-06 04:49:20|5261.79|5261.19|5261.66|5261.06|5261.91|5261.31|5261.54|5260.94|33
1722919770000|2024-08-06 04:49:30|5261.54|5260.94|5261.41|5260.81|5261.54|5260.94|5260.91|5260.31|14
1722919780000|2024-08-06 04:49:40|5261.29|5260.69|5261.41|5260.81|5261.41|5260.81|5261.04|5260.44|17
1722919790000|2024-08-06 04:49:50|5261.29|5260.69|5261.16|5260.56|5261.41|5260.81|5261.04|5260.44|15
1722919800000|2024-08-06 04:50:00|5261.29|5260.69|5261.66|5261.06|5261.91|5261.31|5261.16|5260.56|18
1722919810000|2024-08-06 04:50:10|5261.54|5260.94|5261.91|5261.31|5262.04|5261.44|5261.54|5260.94|9
1722919820000|2024-08-06 04:50:20|5261.79|5261.19|5261.04|5260.44|5261.79|5261.19|5260.91|5260.31|29
1722919830000|2024-08-06 04:50:30|5260.79|5260.19|5261.16|5260.56|5261.29|5260.69|5260.79|5260.19|10
1722919840000|2024-08-06 04:50:40|5261.41|5260.81|5261.54|5260.94|5261.54|5260.94|5261.41|5260.81|4
1722919850000|2024-08-06 04:50:50|5261.66|5261.06|5261.29|5260.69|5262.04|5261.44|5261.16|5260.56|6
1722919860000|2024-08-06 04:51:00|5261.41|5260.81|5261.91|5261.31|5261.91|5261.31|5261.29|5260.69|5
1722919870000|2024-08-06 04:51:10|5261.79|5261.19|5261.66|5261.06|5261.79|5261.19|5261.04|5260.44|23
1722919880000|2024-08-06 04:51:20|5261.54|5260.94|5261.04|5260.44|5261.54|5260.94|5261.04|5260.44|4
1722919890000|2024-08-06 04:51:30|5260.54|5259.94|5260.54|5259.94|5260.79|5260.19|5260.41|5259.81|72
1722919900000|2024-08-06 04:51:40|5260.66|5260.06|5260.79|5260.19|5260.79|5260.19|5260.66|5260.06|8
1722919910000|2024-08-06 04:51:50|5260.91|5260.31|5260.91|5260.31|5260.91|5260.31|5260.79|5260.19|2
1722919920000|2024-08-06 04:52:00|5260.79|5260.19|5261.29|5260.69|5261.29|5260.69|5260.79|5260.19|8
1722919930000|2024-08-06 04:52:10|5261.16|5260.56|5261.41|5260.81|5261.41|5260.81|5260.66|5260.06|9
1722919940000|2024-08-06 04:52:20|5261.29|5260.69|5261.16|5260.56|5261.29|5260.69|5261.04|5260.44|7
1722919950000|2024-08-06 04:52:30|5261.04|5260.44|5261.91|5261.31|5262.04|5261.44|5261.04|5260.44|63
1722919960000|2024-08-06 04:52:40|5262.04|5261.44|5262.54|5261.94|5262.54|5261.94|5261.54|5260.94|64
1722919970000|2024-08-06 04:52:50|5262.41|5261.81|5262.41|5261.81|5262.41|5261.81|5262.04|5261.44|26
1722919980000|2024-08-06 04:53:00|5262.54|5261.94|5262.04|5261.44|5262.79|5262.19|5261.79|5261.19|30
1722920000000|2024-08-06 04:53:20|5262.29|5261.69|5261.79|5261.19|5262.29|5261.69|5261.54|5260.94|25
1722920010000|2024-08-06 04:53:30|5261.66|5261.06|5262.04|5261.44|5262.41|5261.81|5261.66|5261.06|11
1722920020000|2024-08-06 04:53:40|5261.79|5261.19|5261.79|5261.19|5261.91|5261.31|5261.66|5261.06|5
1722920030000|2024-08-06 04:53:50|5261.66|5261.06|5262.04|5261.44|5262.04|5261.44|5261.66|5261.06|6
1722920040000|2024-08-06 04:54:00|5262.16|5261.56|5262.04|5261.44|5262.29|5261.69|5261.91|5261.31|24
1722920050000|2024-08-06 04:54:10|5261.91|5261.31|5262.41|5261.81|5262.54|5261.94|5261.54|5260.94|57
1722920060000|2024-08-06 04:54:20|5262.29|5261.69|5263.41|5262.81|5263.41|5262.81|5262.04|5261.44|48
1722920070000|2024-08-06 04:54:30|5263.29|5262.69|5263.16|5262.56|5263.41|5262.81|5263.04|5262.44|24
1722920080000|2024-08-06 04:54:40|5263.04|5262.44|5263.16|5262.56|5263.16|5262.56|5262.66|5262.06|24
1722920090000|2024-08-06 04:54:50|5263.04|5262.44|5262.91|5262.31|5263.04|5262.44|5262.66|5262.06|20
1722920100000|2024-08-06 04:55:00|5262.79|5262.19|5262.16|5261.56|5262.79|5262.19|5262.04|5261.44|7
1722920110000|2024-08-06 04:55:10|5262.04|5261.44|5262.79|5262.19|5262.79|5262.19|5262.04|5261.44|14
1722920120000|2024-08-06 04:55:20|5263.04|5262.44|5262.54|5261.94|5263.04|5262.44|5262.41|5261.81|16
1722920130000|2024-08-06 04:55:30|5262.66|5262.06|5262.41|5261.81|5262.66|5262.06|5262.29|5261.69|12
1722920140000|2024-08-06 04:55:40|5262.29|5261.69|5261.16|5260.56|5262.29|5261.69|5261.16|5260.56|7
1722920150000|2024-08-06 04:55:50|5261.04|5260.44|5261.04|5260.44|5261.04|5260.44|5260.54|5259.94|30
1722920160000|2024-08-06 04:56:00|5260.91|5260.31|5260.29|5259.69|5260.91|5260.31|5260.29|5259.69|13
1722920170000|2024-08-06 04:56:10|5260.04|5259.44|5260.54|5259.94|5260.66|5260.06|5260.04|5259.44|22
1722920180000|2024-08-06 04:56:20|5260.41|5259.81|5260.29|5259.69|5260.54|5259.94|5260.04|5259.44|21
1722920190000|2024-08-06 04:56:30|5260.16|5259.56|5259.54|5258.94|5260.16|5259.56|5259.54|5258.94|29
1722920200000|2024-08-06 04:56:40|5259.66|5259.06|5259.04|5258.44|5259.79|5259.19|5258.54|5257.94|36
1722920210000|2024-08-06 04:56:50|5258.91|5258.31|5259.54|5258.94|5259.54|5258.94|5258.79|5258.19|13
1722920220000|2024-08-06 04:57:00|5259.41|5258.81|5259.54|5258.94|5259.66|5259.06|5258.91|5258.31|35
1722920230000|2024-08-06 04:57:10|5259.41|5258.81|5259.54|5258.94|5259.79|5259.19|5259.16|5258.56|12
1722920240000|2024-08-06 04:57:20|5259.41|5258.81|5259.41|5258.81|5259.79|5259.19|5259.41|5258.81|20
1722920250000|2024-08-06 04:57:30|5259.29|5258.69|5259.16|5258.56|5259.41|5258.81|5259.04|5258.44|9
1722920260000|2024-08-06 04:57:40|5259.29|5258.69|5258.66|5258.06|5259.29|5258.69|5258.54|5257.94|12
1722920270000|2024-08-06 04:57:50|5258.79|5258.19|5259.16|5258.56|5259.16|5258.56|5258.79|5258.19|6
1722920280000|2024-08-06 04:58:00|5259.04|5258.44|5259.16|5258.56|5259.16|5258.56|5258.91|5258.31|9
1722920290000|2024-08-06 04:58:10|5259.04|5258.44|5259.16|5258.56|5259.16|5258.56|5258.79|5258.19|6
1722920300000|2024-08-06 04:58:20|5259.04|5258.44|5259.04|5258.44|5259.16|5258.56|5258.91|5258.31|15
1722920310000|2024-08-06 04:58:30|5258.91|5258.31|5258.79|5258.19|5259.16|5258.56|5258.66|5258.06|16
1722920320000|2024-08-06 04:58:40|5258.91|5258.31|5259.04|5258.44|5259.16|5258.56|5258.79|5258.19|18
1722920330000|2024-08-06 04:58:50|5259.16|5258.56|5259.66|5259.06|5259.66|5259.06|5259.16|5258.56|8
1722920340000|2024-08-06 04:59:00|5259.79|5259.19|5259.41|5258.81|5259.79|5259.19|5259.29|5258.69|43
1722920350000|2024-08-06 04:59:10|5259.29|5258.69|5259.16|5258.56|5259.54|5258.94|5259.04|5258.44|14
1722920360000|2024-08-06 04:59:20|5259.04|5258.44|5259.04|5258.44|5259.16|5258.56|5259.04|5258.44|0
1722920370000|2024-08-06 04:59:30|5259.16|5258.56|5259.79|5259.19|5259.91|5259.31|5259.16|5258.56|24
1722920380000|2024-08-06 04:59:40|5259.91|5259.31|5260.91|5260.31|5260.91|5260.31|5259.79|5259.19|74
1722920390000|2024-08-06 04:59:50|5260.66|5260.06|5261.54|5260.94|5261.79|5261.19|5260.54|5259.94|80
1722920400000|2024-08-06 05:00:00|5261.91|5261.31|5261.79|5261.19|5262.04|5261.44|5261.29|5260.69|76
1722920410000|2024-08-06 05:00:10|5261.91|5261.31|5262.79|5262.19|5263.04|5262.44|5261.91|5261.31|90
1722920420000|2024-08-06 05:00:20|5263.04|5262.44|5263.29|5262.69|5263.79|5263.19|5263.04|5262.44|85
1722920430000|2024-08-06 05:00:30|5263.41|5262.81|5263.54|5262.94|5263.54|5262.94|5263.04|5262.44|81
1722920440000|2024-08-06 05:00:40|5263.66|5263.06|5263.66|5263.06|5263.66|5263.06|5263.04|5262.44|51
1722920450000|2024-08-06 05:00:50|5263.79|5263.19|5263.54|5262.94|5263.79|5263.19|5263.41|5262.81|39
1722920460000|2024-08-06 05:01:00|5263.41|5262.81|5262.29|5261.69|5263.41|5262.81|5262.29|5261.69|120
1722920470000|2024-08-06 05:01:10|5261.41|5260.81|5261.16|5260.56|5261.41|5260.81|5260.79|5260.19|51
1722920480000|2024-08-06 05:01:20|5261.04|5260.44|5260.41|5259.81|5261.04|5260.44|5260.16|5259.56|26
1722920490000|2024-08-06 05:01:30|5260.54|5259.94|5261.16|5260.56|5261.29|5260.69|5260.54|5259.94|31
1722920500000|2024-08-06 05:01:40|5261.29|5260.69|5262.04|5261.44|5262.04|5261.44|5261.04|5260.44|46
1722920510000|2024-08-06 05:01:50|5261.91|5261.31|5261.54|5260.94|5262.41|5261.81|5261.54|5260.94|19
1722920520000|2024-08-06 05:02:00|5261.66|5261.06|5262.29|5261.69|5262.66|5262.06|5261.41|5260.81|6
1722920530000|2024-08-06 05:02:10|5262.41|5261.81|5261.04|5260.44|5262.41|5261.81|5260.91|5260.31|33
1722920540000|2024-08-06 05:02:20|5261.16|5260.56|5261.54|5260.94|5261.79|5261.19|5261.04|5260.44|15
1722920550000|2024-08-06 05:02:30|5261.66|5261.06|5260.66|5260.06|5261.66|5261.06|5260.54|5259.94|30
1722920560000|2024-08-06 05:02:40|5260.79|5260.19|5260.66|5260.06|5261.29|5260.69|5260.66|5260.06|34
1722920570000|2024-08-06 05:02:50|5260.54|5259.94|5260.41|5259.81|5260.66|5260.06|5260.41|5259.81|1
1722920580000|2024-08-06 05:03:00|5260.29|5259.69|5260.41|5259.81|5260.54|5259.94|5259.91|5259.31|29
1722920590000|2024-08-06 05:03:10|5260.16|5259.56|5260.54|5259.94|5260.54|5259.94|5260.16|5259.56|13
1722920600000|2024-08-06 05:03:20|5260.79|5260.19|5259.91|5259.31|5260.91|5260.31|5259.91|5259.31|19
1722920610000|2024-08-06 05:03:30|5260.04|5259.44|5259.29|5258.69|5260.04|5259.44|5259.29|5258.69|44
1722920620000|2024-08-06 05:03:40|5259.04|5258.44|5258.91|5258.31|5259.29|5258.69|5258.79|5258.19|22
1722920630000|2024-08-06 05:03:50|5259.04|5258.44|5258.79|5258.19|5259.04|5258.44|5258.79|5258.19|11
1722920640000|2024-08-06 05:04:00|5258.54|5257.94|5258.66|5258.06|5259.04|5258.44|5258.54|5257.94|28
1722920650000|2024-08-06 05:04:10|5258.91|5258.31|5259.04|5258.44|5259.16|5258.56|5258.91|5258.31|17
1722920660000|2024-08-06 05:04:20|5258.91|5258.31|5259.04|5258.44|5259.04|5258.44|5258.54|5257.94|33
1722920670000|2024-08-06 05:04:30|5259.16|5258.56|5259.04|5258.44|5259.16|5258.56|5258.54|5257.94|91
1722920680000|2024-08-06 05:04:40|5259.16|5258.56|5258.54|5257.94|5259.29|5258.69|5258.54|5257.94|43
1722920690000|2024-08-06 05:04:50|5258.66|5258.06|5258.66|5258.06|5258.79|5258.19|5258.54|5257.94|46
1722920700000|2024-08-06 05:05:00|5258.54|5257.94|5258.66|5258.06|5258.91|5258.31|5258.54|5257.94|68
1722920710000|2024-08-06 05:05:10|5258.54|5257.94|5253.29|5252.69|5258.66|5258.06|5252.91|5252.31|392
1722920720000|2024-08-06 05:05:20|5253.04|5252.44|5249.91|5249.31|5253.04|5252.44|5249.66|5249.06|209
1722920730000|2024-08-06 05:05:30|5251.04|5250.44|5252.91|5252.31|5253.41|5252.81|5250.66|5250.06|142
1722920740000|2024-08-06 05:05:40|5253.04|5252.44|5252.16|5251.56|5253.04|5252.44|5252.04|5251.44|44
1722920750000|2024-08-06 05:05:50|5252.29|5251.69|5251.41|5250.81|5252.29|5251.69|5251.29|5250.69|62
1722920760000|2024-08-06 05:06:00|5250.91|5250.31|5249.16|5248.56|5251.16|5250.56|5248.79|5248.19|105
1722920770000|2024-08-06 05:06:10|5249.04|5248.44|5245.54|5244.94|5249.41|5248.81|5245.54|5244.94|215
1722920780000|2024-08-06 05:06:20|5245.91|5245.31|5242.54|5241.94|5246.29|5245.69|5241.91|5241.31|315
1722920790000|2024-08-06 05:06:30|5242.29|5241.69|5244.29|5243.69|5244.79|5244.19|5242.29|5241.69|118
1722920800000|2024-08-06 05:06:40|5243.91|5243.31|5245.79|5245.19|5246.16|5245.56|5243.91|5243.31|182
1722920810000|2024-08-06 05:06:50|5245.66|5245.06|5247.41|5246.81|5247.54|5246.94|5245.04|5244.44|128
1722920820000|2024-08-06 05:07:00|5247.54|5246.94|5247.29|5246.69|5247.66|5247.06|5246.66|5246.06|102
1722920830000|2024-08-06 05:07:10|5247.66|5247.06|5247.16|5246.56|5248.66|5248.06|5246.79|5246.19|100
1722920840000|2024-08-06 05:07:20|5247.04|5246.44|5244.91|5244.31|5247.91|5247.31|5244.91|5244.31|130
1722920850000|2024-08-06 05:07:30|5245.16|5244.56|5245.66|5245.06|5245.66|5245.06|5244.54|5243.94|76
1722920860000|2024-08-06 05:07:40|5245.91|5245.31|5246.54|5245.94|5247.04|5246.44|5245.41|5244.81|65
1722920870000|2024-08-06 05:07:50|5246.66|5246.06|5246.29|5245.69|5246.91|5246.31|5245.91|5245.31|14
1722920880000|2024-08-06 05:08:00|5246.66|5246.06|5248.16|5247.56|5248.16|5247.56|5246.66|5246.06|41
1722920890000|2024-08-06 05:08:10|5248.29|5247.69|5247.91|5247.31|5248.29|5247.69|5247.29|5246.69|49
1722920900000|2024-08-06 05:08:20|5248.04|5247.44|5250.04|5249.44|5250.91|5250.31|5248.04|5247.44|143
1722920910000|2024-08-06 05:08:30|5250.16|5249.56|5249.66|5249.06|5250.29|5249.69|5249.29|5248.69|38
1722920920000|2024-08-06 05:08:40|5249.79|5249.19|5250.29|5249.69|5250.54|5249.94|5249.79|5249.19|42
1722920930000|2024-08-06 05:08:50|5250.41|5249.81|5248.91|5248.31|5250.91|5250.31|5248.91|5248.31|42
1722920940000|2024-08-06 05:09:00|5249.04|5248.44|5249.66|5249.06|5249.66|5249.06|5249.04|5248.44|16
1722920950000|2024-08-06 05:09:10|5249.54|5248.94|5249.29|5248.69|5249.54|5248.94|5248.66|5248.06|24
1722920960000|2024-08-06 05:09:20|5249.41|5248.81|5250.16|5249.56|5250.41|5249.81|5249.41|5248.81|33
1722920970000|2024-08-06 05:09:30|5249.91|5249.31|5250.79|5250.19|5251.16|5250.56|5249.91|5249.31|50
1722920980000|2024-08-06 05:09:40|5250.66|5250.06|5250.66|5250.06|5250.79|5250.19|5250.41|5249.81|9
1722920990000|2024-08-06 05:09:50|5250.79|5250.19|5251.16|5250.56|5251.16|5250.56|5250.29|5249.69|20
1722921000000|2024-08-06 05:10:00|5251.04|5250.44|5250.29|5249.69|5251.41|5250.81|5250.29|5249.69|25
1722921010000|2024-08-06 05:10:10|5250.41|5249.81|5249.66|5249.06|5250.66|5250.06|5249.54|5248.94|29
1722921020000|2024-08-06 05:10:20|5249.41|5248.81|5249.54|5248.94|5250.16|5249.56|5249.29|5248.69|17
1722921030000|2024-08-06 05:10:30|5249.16|5248.56|5247.91|5247.31|5249.29|5248.69|5247.66|5247.06|38
1722921040000|2024-08-06 05:10:40|5248.04|5247.44|5246.66|5246.06|5248.16|5247.56|5246.66|5246.06|86
1722921050000|2024-08-06 05:10:50|5247.41|5246.81|5246.66|5246.06|5248.04|5247.44|5246.66|5246.06|42
1722921060000|2024-08-06 05:11:00|5246.79|5246.19|5246.41|5245.81|5246.79|5246.19|5245.79|5245.19|87
1722921070000|2024-08-06 05:11:10|5246.29|5245.69|5246.41|5245.81|5247.41|5246.81|5245.79|5245.19|65
1722921080000|2024-08-06 05:11:20|5246.54|5245.94|5245.91|5245.31|5246.79|5246.19|5244.79|5244.19|44
1722921090000|2024-08-06 05:11:30|5245.79|5245.19|5245.04|5244.44|5246.41|5245.81|5245.04|5244.44|21
1722921100000|2024-08-06 05:11:40|5244.66|5244.06|5245.91|5245.31|5246.04|5245.44|5244.66|5244.06|48
1722921110000|2024-08-06 05:11:50|5245.79|5245.19|5245.41|5244.81|5245.91|5245.31|5245.16|5244.56|23
1722921120000|2024-08-06 05:12:00|5245.54|5244.94|5245.16|5244.56|5245.54|5244.94|5244.79|5244.19|21
1722921130000|2024-08-06 05:12:10|5245.04|5244.44|5246.41|5245.81|5246.54|5245.94|5245.04|5244.44|48
1722921140000|2024-08-06 05:12:20|5246.54|5245.94|5246.04|5245.44|5247.29|5246.69|5245.91|5245.31|110
1722921150000|2024-08-06 05:12:30|5245.91|5245.31|5245.91|5245.31|5246.54|5245.94|5245.91|5245.31|38
1722921160000|2024-08-06 05:12:40|5246.04|5245.44|5244.79|5244.19|5246.04|5245.44|5244.79|5244.19|31
1722921170000|2024-08-06 05:12:50|5244.91|5244.31|5245.16|5244.56|5245.41|5244.81|5244.91|5244.31|17
1722921180000|2024-08-06 05:13:00|5245.54|5244.94|5246.16|5245.56|5246.16|5245.56|5245.54|5244.94|18
1722921190000|2024-08-06 05:13:10|5246.41|5245.81|5246.16|5245.56|5246.66|5246.06|5245.66|5245.06|28
1722921200000|2024-08-06 05:13:20|5246.29|5245.69|5246.66|5246.06|5246.79|5246.19|5246.29|5245.69|15
1722921210000|2024-08-06 05:13:30|5246.79|5246.19|5247.91|5247.31|5248.91|5248.31|5246.79|5246.19|91
1722921220000|2024-08-06 05:13:40|5247.79|5247.19|5248.79|5248.19|5248.91|5248.31|5247.66|5247.06|23
1722921230000|2024-08-06 05:13:50|5248.91|5248.31|5248.79|5248.19|5249.41|5248.81|5248.79|5248.19|17
1722921240000|2024-08-06 05:14:00|5248.91|5248.31|5248.16|5247.56|5249.54|5248.94|5247.41|5246.81|160
1722921250000|2024-08-06 05:14:10|5248.29|5247.69|5247.91|5247.31|5248.41|5247.81|5247.66|5247.06|19
1722921260000|2024-08-06 05:14:20|5247.79|5247.19|5249.16|5248.56|5249.16|5248.56|5247.79|5247.19|24
1722921270000|2024-08-06 05:14:30|5249.29|5248.69|5248.66|5248.06|5249.66|5249.06|5248.66|5248.06|53
1722921280000|2024-08-06 05:14:40|5248.54|5247.94|5249.29|5248.69|5249.66|5249.06|5248.29|5247.69|25
1722921290000|2024-08-06 05:14:50|5249.41|5248.81|5249.79|5249.19|5251.16|5250.56|5249.41|5248.81|139
1722921300000|2024-08-06 05:15:00|5250.04|5249.44|5249.91|5249.31|5250.04|5249.44|5249.79|5249.19|74
1722921310000|2024-08-06 05:15:10|5250.04|5249.44|5252.16|5251.56|5252.16|5251.56|5250.04|5249.44|179
1722921320000|2024-08-06 05:15:20|5252.91|5252.31|5254.41|5253.81|5254.41|5253.81|5252.54|5251.94|77
1722921330000|2024-08-06 05:15:30|5254.54|5253.94|5254.54|5253.94|5254.91|5254.31|5253.91|5253.31|33
1722921340000|2024-08-06 05:15:40|5254.66|5254.06|5255.79|5255.19|5255.79|5255.19|5254.66|5254.06|38
1722921350000|2024-08-06 05:15:50|5255.54|5254.94|5255.41|5254.81|5255.91|5255.31|5253.79|5253.19|141
1722921360000|2024-08-06 05:16:00|5255.54|5254.94|5256.16|5255.56|5256.41|5255.81|5255.54|5254.94|75
1722921370000|2024-08-06 05:16:10|5256.29|5255.69|5254.41|5253.81|5256.29|5255.69|5254.41|5253.81|98
1722921380000|2024-08-06 05:16:20|5254.29|5253.69|5253.66|5253.06|5254.79|5254.19|5253.66|5253.06|30
1722921390000|2024-08-06 05:16:30|5253.54|5252.94|5254.16|5253.56|5254.29|5253.69|5253.16|5252.56|24
1722921400000|2024-08-06 05:16:40|5254.41|5253.81|5255.04|5254.44|5255.16|5254.56|5254.41|5253.81|60
1722921410000|2024-08-06 05:16:50|5255.16|5254.56|5256.41|5255.81|5256.41|5255.81|5254.91|5254.31|76
1722921420000|2024-08-06 05:17:00|5256.54|5255.94|5253.91|5253.31|5256.91|5256.31|5253.91|5253.31|93
1722921430000|2024-08-06 05:17:10|5254.16|5253.56|5253.91|5253.31|5254.16|5253.56|5253.04|5252.44|36
1722921440000|2024-08-06 05:17:20|5253.79|5253.19|5254.41|5253.81|5254.91|5254.31|5253.41|5252.81|55
1722921450000|2024-08-06 05:17:30|5254.29|5253.69|5254.66|5254.06|5255.29|5254.69|5254.29|5253.69|34
1722921460000|2024-08-06 05:17:40|5254.41|5253.81|5255.04|5254.44|5255.16|5254.56|5254.29|5253.69|39
1722921470000|2024-08-06 05:17:50|5255.16|5254.56|5256.04|5255.44|5256.54|5255.94|5255.16|5254.56|73
1722921480000|2024-08-06 05:18:00|5255.91|5255.31|5254.91|5254.31|5255.91|5255.31|5254.79|5254.19|53
1722921490000|2024-08-06 05:18:10|5254.79|5254.19|5254.41|5253.81|5254.79|5254.19|5254.29|5253.69|38
1722921500000|2024-08-06 05:18:20|5254.29|5253.69|5254.41|5253.81|5254.91|5254.31|5254.16|5253.56|30
1722921510000|2024-08-06 05:18:30|5254.54|5253.94|5254.29|5253.69|5254.66|5254.06|5254.16|5253.56|26
1722921520000|2024-08-06 05:18:40|5254.41|5253.81|5252.16|5251.56|5254.41|5253.81|5252.16|5251.56|49
1722921530000|2024-08-06 05:18:50|5252.29|5251.69|5253.41|5252.81|5253.41|5252.81|5252.16|5251.56|29
1722921540000|2024-08-06 05:19:00|5253.54|5252.94|5253.16|5252.56|5253.66|5253.06|5253.16|5252.56|0
1722921550000|2024-08-06 05:19:10|5253.29|5252.69|5254.16|5253.56|5254.41|5253.81|5253.16|5252.56|26
1722921560000|2024-08-06 05:19:20|5254.04|5253.44|5254.16|5253.56|5254.41|5253.81|5253.66|5253.06|11
1722921570000|2024-08-06 05:19:30|5254.04|5253.44|5253.54|5252.94|5254.04|5253.44|5253.41|5252.81|4
1722921580000|2024-08-06 05:19:40|5253.66|5253.06|5254.16|5253.56|5254.16|5253.56|5253.04|5252.44|44
1722921590000|2024-08-06 05:19:50|5254.04|5253.44|5254.79|5254.19|5255.29|5254.69|5254.04|5253.44|36
1722921600000|2024-08-06 05:20:00|5254.91|5254.31|5256.04|5255.44|5256.16|5255.56|5254.91|5254.31|56
1722921610000|2024-08-06 05:20:10|5255.91|5255.31|5254.66|5254.06|5256.29|5255.69|5254.54|5253.94|23
1722921620000|2024-08-06 05:20:20|5254.54|5253.94|5255.16|5254.56|5255.41|5254.81|5254.54|5253.94|1
1722921630000|2024-08-06 05:20:30|5255.29|5254.69|5256.16|5255.56|5256.16|5255.56|5254.79|5254.19|11
1722921640000|2024-08-06 05:20:40|5256.29|5255.69|5255.91|5255.31|5256.29|5255.69|5255.54|5254.94|3
1722921650000|2024-08-06 05:20:50|5256.04|5255.44|5255.79|5255.19|5256.16|5255.56|5255.79|5255.19|16
1722921660000|2024-08-06 05:21:00|5255.41|5254.81|5253.91|5253.31|5255.41|5254.81|5253.66|5253.06|45
1722921670000|2024-08-06 05:21:10|5254.04|5253.44|5254.04|5253.44|5254.41|5253.81|5253.79|5253.19|15
1722921680000|2024-08-06 05:21:20|5253.91|5253.31|5254.41|5253.81|5254.41|5253.81|5253.79|5253.19|1
1722921690000|2024-08-06 05:21:30|5254.29|5253.69|5255.79|5255.19|5255.91|5255.31|5254.29|5253.69|24
1722921700000|2024-08-06 05:21:40|5255.66|5255.06|5255.41|5254.81|5255.91|5255.31|5254.41|5253.81|20
1722921710000|2024-08-06 05:21:50|5255.54|5254.94|5256.04|5255.44|5256.91|5256.31|5255.54|5254.94|38
1722921720000|2024-08-06 05:22:00|5255.91|5255.31|5256.16|5255.56|5256.66|5256.06|5255.91|5255.31|6
1722921730000|2024-08-06 05:22:10|5256.29|5255.69|5255.91|5255.31|5256.41|5255.81|5255.66|5255.06|3
1722921740000|2024-08-06 05:22:20|5255.66|5255.06|5256.66|5256.06|5256.91|5256.31|5255.66|5255.06|29
1722921750000|2024-08-06 05:22:30|5256.54|5255.94|5256.79|5256.19|5256.91|5256.31|5256.41|5255.81|3
1722921760000|2024-08-06 05:22:40|5256.66|5256.06|5256.29|5255.69|5257.16|5256.56|5255.91|5255.31|57
1722921770000|2024-08-06 05:22:50|5256.41|5255.81|5256.41|5255.81|5257.04|5256.44|5256.41|5255.81|19
1722921780000|2024-08-06 05:23:00|5256.54|5255.94|5255.41|5254.81|5257.16|5256.56|5255.41|5254.81|52
1722921790000|2024-08-06 05:23:10|5255.54|5254.94|5255.29|5254.69|5255.66|5255.06|5255.29|5254.69|1
1722921800000|2024-08-06 05:23:20|5255.41|5254.81|5255.54|5254.94|5256.66|5256.06|5255.41|5254.81|20
1722921810000|2024-08-06 05:23:30|5255.66|5255.06|5255.79|5255.19|5256.29|5255.69|5255.66|5255.06|7
1722921820000|2024-08-06 05:23:40|5255.41|5254.81|5256.16|5255.56|5256.54|5255.94|5255.41|5254.81|37
1722921830000|2024-08-06 05:23:50|5256.04|5255.44|5256.41|5255.81|5256.54|5255.94|5256.04|5255.44|14
1722921840000|2024-08-06 05:24:00|5256.54|5255.94|5256.54|5255.94|5257.04|5256.44|5255.91|5255.31|28
1722921850000|2024-08-06 05:24:10|5256.41|5255.81|5256.41|5255.81|5256.41|5255.81|5255.41|5254.81|43
1722921860000|2024-08-06 05:24:20|5256.29|5255.69|5256.66|5256.06|5256.91|5256.31|5256.29|5255.69|11
1722921870000|2024-08-06 05:24:30|5256.54|5255.94|5256.54|5255.94|5256.79|5256.19|5256.16|5255.56|22
1722921880000|2024-08-06 05:24:40|5256.41|5255.81|5255.54|5254.94|5256.41|5255.81|5255.16|5254.56|59
1722921890000|2024-08-06 05:24:50|5255.41|5254.81|5255.54|5254.94|5255.54|5254.94|5254.91|5254.31|23
1722921900000|2024-08-06 05:25:00|5255.66|5255.06|5256.79|5256.19|5257.04|5256.44|5255.66|5255.06|44
1722921910000|2024-08-06 05:25:10|5256.66|5256.06|5256.41|5255.81|5256.79|5256.19|5256.41|5255.81|13
1722921920000|2024-08-06 05:25:20|5256.29|5255.69|5255.79|5255.19|5256.41|5255.81|5255.79|5255.19|10
1722921930000|2024-08-06 05:25:30|5255.91|5255.31|5257.66|5257.06|5258.04|5257.44|5255.91|5255.31|36
1722921940000|2024-08-06 05:25:40|5257.54|5256.94|5257.66|5257.06|5257.66|5257.06|5256.91|5256.31|18
1722921950000|2024-08-06 05:25:50|5257.54|5256.94|5257.91|5257.31|5258.16|5257.56|5257.16|5256.56|61
1722921960000|2024-08-06 05:26:00|5257.79|5257.19|5260.16|5259.56|5260.29|5259.69|5257.79|5257.19|148
1722921970000|2024-08-06 05:26:10|5260.04|5259.44|5259.91|5259.31|5260.16|5259.56|5259.66|5259.06|30
1722921980000|2024-08-06 05:26:20|5260.04|5259.44|5259.66|5259.06|5260.29|5259.69|5259.29|5258.69|36
1722921990000|2024-08-06 05:26:30|5259.54|5258.94|5259.79|5259.19|5259.91|5259.31|5259.29|5258.69|8
1722922000000|2024-08-06 05:26:40|5259.91|5259.31|5260.29|5259.69|5260.29|5259.69|5259.66|5259.06|12
1722922010000|2024-08-06 05:26:50|5260.16|5259.56|5260.91|5260.31|5261.29|5260.69|5259.91|5259.31|115
1722922020000|2024-08-06 05:27:00|5260.79|5260.19|5260.54|5259.94|5260.79|5260.19|5259.66|5259.06|38
1722922030000|2024-08-06 05:27:10|5260.66|5260.06|5259.66|5259.06|5260.66|5260.06|5259.66|5259.06|17
1722922040000|2024-08-06 05:27:20|5259.91|5259.31|5259.66|5259.06|5260.41|5259.81|5259.66|5259.06|10
1722922050000|2024-08-06 05:27:30|5259.79|5259.19|5258.66|5258.06|5259.79|5259.19|5257.91|5257.31|152
1722922060000|2024-08-06 05:27:40|5258.79|5258.19|5259.41|5258.81|5259.41|5258.81|5258.29|5257.69|17
1722922070000|2024-08-06 05:27:50|5259.54|5258.94|5259.54|5258.94|5259.91|5259.31|5259.16|5258.56|9
1722922080000|2024-08-06 05:28:00|5259.41|5258.81|5259.54|5258.94|5260.66|5260.06|5259.16|5258.56|37
1722922090000|2024-08-06 05:28:10|5259.79|5259.19|5260.16|5259.56|5260.54|5259.94|5259.79|5259.19|26
1722922100000|2024-08-06 05:28:20|5260.29|5259.69|5260.41|5259.81|5260.54|5259.94|5259.79|5259.19|13
1722922110000|2024-08-06 05:28:30|5260.29|5259.69|5259.66|5259.06|5260.41|5259.81|5259.41|5258.81|6
1722922120000|2024-08-06 05:28:40|5259.54|5258.94|5259.41|5258.81|5259.66|5259.06|5259.04|5258.44|13
1722922130000|2024-08-06 05:28:50|5259.54|5258.94|5259.41|5258.81|5259.66|5259.06|5259.41|5258.81|2
1722922140000|2024-08-06 05:29:00|5259.54|5258.94|5260.29|5259.69|5261.54|5260.94|5259.54|5258.94|50
1722922150000|2024-08-06 05:29:10|5260.16|5259.56|5260.79|5260.19|5260.91|5260.31|5260.16|5259.56|13
1722922160000|2024-08-06 05:29:20|5260.66|5260.06|5260.91|5260.31|5261.16|5260.56|5260.66|5260.06|10
1722922170000|2024-08-06 05:29:30|5261.04|5260.44|5262.16|5261.56|5262.16|5261.56|5261.04|5260.44|37
1722922180000|2024-08-06 05:29:40|5262.04|5261.44|5262.54|5261.94|5262.66|5262.06|5261.66|5261.06|35
1722922190000|2024-08-06 05:29:50|5262.91|5262.31|5262.66|5262.06|5263.04|5262.44|5262.54|5261.94|14
1722922200000|2024-08-06 05:30:00|5262.54|5261.94|5263.66|5263.06|5263.66|5263.06|5262.29|5261.69|30
1722922210000|2024-08-06 05:30:10|5263.54|5262.94|5263.54|5262.94|5263.66|5263.06|5263.29|5262.69|7
1722922220000|2024-08-06 05:30:20|5263.41|5262.81|5264.04|5263.44|5264.54|5263.94|5263.41|5262.81|73
1722922230000|2024-08-06 05:30:30|5263.91|5263.31|5262.91|5262.31|5264.04|5263.44|5262.66|5262.06|13
1722922240000|2024-08-06 05:30:40|5263.04|5262.44|5263.91|5263.31|5264.04|5263.44|5262.91|5262.31|12
1722922250000|2024-08-06 05:30:50|5263.79|5263.19|5264.04|5263.44|5264.54|5263.94|5263.41|5262.81|44
1722922260000|2024-08-06 05:31:00|5263.79|5263.19|5263.04|5262.44|5263.91|5263.31|5262.79|5262.19|50
1722922270000|2024-08-06 05:31:10|5262.91|5262.31|5262.29|5261.69|5263.04|5262.44|5262.04|5261.44|40
1722922280000|2024-08-06 05:31:20|5262.54|5261.94|5262.16|5261.56|5262.54|5261.94|5261.66|5261.06|27
1722922290000|2024-08-06 05:31:30|5262.29|5261.69|5260.91|5260.31|5262.29|5261.69|5260.91|5260.31|30
1722922300000|2024-08-06 05:31:40|5260.79|5260.19|5260.66|5260.06|5261.04|5260.44|5259.91|5259.31|41
1722922310000|2024-08-06 05:31:50|5260.79|5260.19|5261.29|5260.69|5261.91|5261.31|5260.54|5259.94|83
1722922320000|2024-08-06 05:32:00|5261.41|5260.81|5261.41|5260.81|5261.54|5260.94|5260.91|5260.31|27
1722922330000|2024-08-06 05:32:10|5261.54|5260.94|5262.54|5261.94|5262.91|5262.31|5261.41|5260.81|33
1722922340000|2024-08-06 05:32:20|5262.66|5262.06|5263.04|5262.44|5263.16|5262.56|5262.66|5262.06|21
1722922350000|2024-08-06 05:32:30|5262.79|5262.19|5262.29|5261.69|5262.79|5262.19|5261.79|5261.19|36
1722922360000|2024-08-06 05:32:40|5262.41|5261.81|5262.91|5262.31|5262.91|5262.31|5262.04|5261.44|31
1722922370000|2024-08-06 05:32:50|5263.04|5262.44|5263.04|5262.44|5263.79|5263.19|5262.54|5261.94|39
1722922380000|2024-08-06 05:33:00|5262.91|5262.31|5264.91|5264.31|5265.41|5264.81|5262.79|5262.19|137
1722922390000|2024-08-06 05:33:10|5264.79|5264.19|5265.79|5265.19|5265.91|5265.31|5264.79|5264.19|59
1722922400000|2024-08-06 05:33:20|5265.66|5265.06|5267.29|5266.69|5267.79|5267.19|5265.54|5264.94|140
1722922410000|2024-08-06 05:33:30|5267.41|5266.81|5267.16|5266.56|5267.66|5267.06|5266.54|5265.94|33
1722922420000|2024-08-06 05:33:40|5267.29|5266.69|5269.04|5268.44|5269.04|5268.44|5267.29|5266.69|70
1722922430000|2024-08-06 05:33:50|5269.16|5268.56|5269.04|5268.44|5269.41|5268.81|5268.54|5267.94|39
1722922440000|2024-08-06 05:34:00|5269.16|5268.56|5270.16|5269.56|5270.16|5269.56|5269.16|5268.56|128
1722922450000|2024-08-06 05:34:10|5270.04|5269.44|5270.41|5269.81|5270.66|5270.06|5269.91|5269.31|82
1722922460000|2024-08-06 05:34:20|5270.29|5269.69|5270.16|5269.56|5270.79|5270.19|5269.41|5268.81|74
1722922470000|2024-08-06 05:34:30|5270.04|5269.44|5271.04|5270.44|5271.04|5270.44|5270.04|5269.44|26
1722922480000|2024-08-06 05:34:40|5270.91|5270.31|5270.41|5269.81|5270.91|5270.31|5269.79|5269.19|44
1722922490000|2024-08-06 05:34:50|5270.16|5269.56|5269.91|5269.31|5270.54|5269.94|5269.79|5269.19|47
1722922500000|2024-08-06 05:35:00|5270.04|5269.44|5270.91|5270.31|5271.04|5270.44|5269.41|5268.81|53
1722922510000|2024-08-06 05:35:10|5270.79|5270.19|5270.54|5269.94|5271.04|5270.44|5269.66|5269.06|44
1722922520000|2024-08-06 05:35:20|5270.79|5270.19|5269.41|5268.81|5270.79|5270.19|5269.41|5268.81|46
1722922530000|2024-08-06 05:35:30|5269.29|5268.69|5270.91|5270.31|5270.91|5270.31|5269.16|5268.56|55
1722922540000|2024-08-06 05:35:40|5270.66|5270.06|5270.91|5270.31|5271.04|5270.44|5270.41|5269.81|22
1722922550000|2024-08-06 05:35:50|5270.66|5270.06|5271.16|5270.56|5271.29|5270.69|5270.54|5269.94|43
1722922560000|2024-08-06 05:36:00|5271.04|5270.44|5270.79|5270.19|5271.29|5270.69|5270.54|5269.94|33
1722922570000|2024-08-06 05:36:10|5270.91|5270.31|5271.16|5270.56|5271.41|5270.81|5270.79|5270.19|51
1722922580000|2024-08-06 05:36:20|5271.04|5270.44|5269.29|5268.69|5271.04|5270.44|5268.66|5268.06|47
1722922590000|2024-08-06 05:36:30|5269.16|5268.56|5270.04|5269.44|5270.04|5269.44|5269.16|5268.56|29
1722922600000|2024-08-06 05:36:40|5269.91|5269.31|5269.29|5268.69|5270.04|5269.44|5269.29|5268.69|87
1722922610000|2024-08-06 05:36:50|5269.04|5268.44|5269.41|5268.81|5269.54|5268.94|5269.04|5268.44|8
1722922620000|2024-08-06 05:37:00|5269.29|5268.69|5269.41|5268.81|5269.41|5268.81|5268.04|5267.44|46
1722922630000|2024-08-06 05:37:10|5269.54|5268.94|5269.04|5268.44|5269.66|5269.06|5268.79|5268.19|9
1722922640000|2024-08-06 05:37:20|5269.29|5268.69|5268.41|5267.81|5269.66|5269.06|5268.41|5267.81|43
1722922650000|2024-08-06 05:37:30|5268.29|5267.69|5268.54|5267.94|5269.04|5268.44|5268.29|5267.69|26
1722922660000|2024-08-06 05:37:40|5268.66|5268.06|5268.16|5267.56|5268.66|5268.06|5268.16|5267.56|3
1722922670000|2024-08-06 05:37:50|5268.29|5267.69|5268.41|5267.81|5269.41|5268.81|5268.04|5267.44|20
1722922680000|2024-08-06 05:38:00|5268.54|5267.94|5268.41|5267.81|5269.04|5268.44|5268.16|5267.56|13
1722922690000|2024-08-06 05:38:10|5268.54|5267.94|5268.41|5267.81|5268.66|5268.06|5268.41|5267.81|1
1722922700000|2024-08-06 05:38:20|5268.54|5267.94|5269.16|5268.56|5269.66|5269.06|5267.41|5266.81|126
1722922710000|2024-08-06 05:38:30|5269.04|5268.44|5269.91|5269.31|5269.91|5269.31|5268.79|5268.19|31
1722922720000|2024-08-06 05:38:40|5269.41|5268.81|5268.41|5267.81|5269.54|5268.94|5268.41|5267.81|36
1722922730000|2024-08-06 05:38:50|5268.54|5267.94|5268.91|5268.31|5269.04|5268.44|5268.29|5267.69|23
1722922740000|2024-08-06 05:39:00|5268.79|5268.19|5268.16|5267.56|5268.79|5268.19|5267.29|5266.69|31
1722922750000|2024-08-06 05:39:10|5268.29|5267.69|5267.54|5266.94|5268.29|5267.69|5267.54|5266.94|7
1722922760000|2024-08-06 05:39:20|5267.66|5267.06|5268.91|5268.31|5269.16|5268.56|5267.66|5267.06|33
1722922770000|2024-08-06 05:39:30|5268.79|5268.19|5268.66|5268.06|5268.79|5268.19|5267.91|5267.31|36
1722922780000|2024-08-06 05:39:40|5268.79|5268.19|5268.66|5268.06|5268.91|5268.31|5267.79|5267.19|16
1722922790000|2024-08-06 05:39:50|5268.54|5267.94|5269.16|5268.56|5269.41|5268.81|5268.41|5267.81|31
1722922800000|2024-08-06 05:40:00|5269.04|5268.44|5269.29|5268.69|5269.66|5269.06|5269.04|5268.44|18
1722922810000|2024-08-06 05:40:10|5269.04|5268.44|5269.66|5269.06|5269.79|5269.19|5268.79|5268.19|36
1722922820000|2024-08-06 05:40:20|5269.54|5268.94|5268.91|5268.31|5269.54|5268.94|5268.41|5267.81|33
1722922830000|2024-08-06 05:40:30|5268.79|5268.19|5268.91|5268.31|5268.91|5268.31|5268.54|5267.94|16
1722922840000|2024-08-06 05:40:40|5268.79|5268.19|5268.54|5267.94|5269.16|5268.56|5268.41|5267.81|30
1722922850000|2024-08-06 05:40:50|5268.41|5267.81|5268.41|5267.81|5268.66|5268.06|5268.41|5267.81|17
1722922860000|2024-08-06 05:41:00|5268.29|5267.69|5268.41|5267.81|5268.79|5268.19|5268.16|5267.56|23
1722922870000|2024-08-06 05:41:10|5268.54|5267.94|5269.16|5268.56|5269.16|5268.56|5268.54|5267.94|31
1722922880000|2024-08-06 05:41:20|5269.04|5268.44|5269.29|5268.69|5269.79|5269.19|5269.04|5268.44|33
1722922890000|2024-08-06 05:41:30|5269.41|5268.81|5268.66|5268.06|5269.41|5268.81|5268.54|5267.94|45
1722922900000|2024-08-06 05:41:40|5268.54|5267.94|5267.04|5266.44|5268.54|5267.94|5267.04|5266.44|49
1722922910000|2024-08-06 05:41:50|5267.16|5266.56|5268.41|5267.81|5268.66|5268.06|5267.16|5266.56|30
1722922920000|2024-08-06 05:42:00|5268.29|5267.69|5267.16|5266.56|5268.66|5268.06|5267.16|5266.56|22
1722922930000|2024-08-06 05:42:10|5267.04|5266.44|5265.66|5265.06|5267.04|5266.44|5265.66|5265.06|36
1722922940000|2024-08-06 05:42:20|5266.16|5265.56|5266.91|5266.31|5266.91|5266.31|5266.16|5265.56|22
1722922950000|2024-08-06 05:42:30|5267.04|5266.44|5266.54|5265.94|5267.16|5266.56|5266.16|5265.56|14
1722922960000|2024-08-06 05:42:40|5266.41|5265.81|5266.41|5265.81|5266.66|5266.06|5266.41|5265.81|6
1722922970000|2024-08-06 05:42:50|5266.16|5265.56|5265.66|5265.06|5266.16|5265.56|5265.41|5264.81|16
1722922980000|2024-08-06 05:43:00|5266.66|5266.06|5266.91|5266.31|5267.16|5266.56|5266.54|5265.94|48
1722922990000|2024-08-06 05:43:10|5267.04|5266.44|5267.16|5266.56|5267.41|5266.81|5266.91|5266.31|18
1722923000000|2024-08-06 05:43:20|5267.29|5266.69|5267.66|5267.06|5267.79|5267.19|5266.91|5266.31|18
1722923010000|2024-08-06 05:43:30|5267.79|5267.19|5267.54|5266.94|5267.91|5267.31|5267.41|5266.81|172
1722923020000|2024-08-06 05:43:40|5267.79|5267.19|5267.79|5267.19|5268.16|5267.56|5267.41|5266.81|25
1722923030000|2024-08-06 05:43:50|5267.91|5267.31|5267.91|5267.31|5268.29|5267.69|5267.91|5267.31|144
1722923040000|2024-08-06 05:44:00|5267.79|5267.19|5267.91|5267.31|5268.16|5267.56|5267.29|5266.69|91
1722923050000|2024-08-06 05:44:10|5268.04|5267.44|5267.91|5267.31|5268.29|5267.69|5267.79|5267.19|29
1722923060000|2024-08-06 05:44:20|5267.79|5267.19|5267.66|5267.06|5268.04|5267.44|5267.66|5267.06|7
1722923070000|2024-08-06 05:44:30|5267.79|5267.19|5267.29|5266.69|5268.04|5267.44|5267.04|5266.44|23
1722923080000|2024-08-06 05:44:40|5267.16|5266.56|5267.16|5266.56|5267.66|5267.06|5267.04|5266.44|39
1722923090000|2024-08-06 05:44:50|5267.04|5266.44|5267.16|5266.56|5267.29|5266.69|5266.54|5265.94|49
1722923100000|2024-08-06 05:45:00|5267.29|5266.69|5267.91|5267.31|5267.91|5267.31|5267.29|5266.69|12
1722923110000|2024-08-06 05:45:10|5267.79|5267.19|5267.54|5266.94|5267.91|5267.31|5267.54|5266.94|12
1722923120000|2024-08-06 05:45:20|5267.66|5267.06|5266.91|5266.31|5267.66|5267.06|5266.91|5266.31|23
1722923130000|2024-08-06 05:45:30|5266.79|5266.19|5266.29|5265.69|5267.04|5266.44|5266.04|5265.44|19
1722923140000|2024-08-06 05:45:40|5266.41|5265.81|5265.66|5265.06|5266.41|5265.81|5265.41|5264.81|17
1722923150000|2024-08-06 05:45:50|5265.54|5264.94|5266.16|5265.56|5266.16|5265.56|5265.41|5264.81|15
1722923160000|2024-08-06 05:46:00|5266.04|5265.44|5265.16|5264.56|5266.41|5265.81|5265.16|5264.56|32
1722923170000|2024-08-06 05:46:10|5265.41|5264.81|5264.91|5264.31|5265.54|5264.94|5264.91|5264.31|16
1722923180000|2024-08-06 05:46:20|5265.04|5264.44|5265.66|5265.06|5265.66|5265.06|5264.41|5263.81|47
1722923190000|2024-08-06 05:46:30|5265.79|5265.19|5264.54|5263.94|5265.79|5265.19|5264.54|5263.94|39
1722923200000|2024-08-06 05:46:40|5264.41|5263.81|5264.91|5264.31|5265.16|5264.56|5264.29|5263.69|11
1722923210000|2024-08-06 05:46:50|5264.79|5264.19|5264.91|5264.31|5265.29|5264.69|5264.66|5264.06|24
1722923220000|2024-08-06 05:47:00|5265.16|5264.56|5263.91|5263.31|5265.29|5264.69|5263.66|5263.06|80
1722923230000|2024-08-06 05:47:10|5263.79|5263.19|5264.41|5263.81|5264.54|5263.94|5263.54|5262.94|14
1722923240000|2024-08-06 05:47:20|5264.54|5263.94|5263.41|5262.81|5264.91|5264.31|5263.41|5262.81|47
1722923250000|2024-08-06 05:47:30|5263.29|5262.69|5263.54|5262.94|5263.79|5263.19|5262.91|5262.31|29
1722923260000|2024-08-06 05:47:40|5263.66|5263.06|5262.16|5261.56|5263.66|5263.06|5261.91|5261.31|26
1722923270000|2024-08-06 05:47:50|5262.04|5261.44|5262.66|5262.06|5262.66|5262.06|5261.66|5261.06|39
1722923280000|2024-08-06 05:48:00|5262.54|5261.94|5262.91|5262.31|5263.04|5262.44|5262.54|5261.94|43
1722923290000|2024-08-06 05:48:10|5263.04|5262.44|5263.41|5262.81|5263.91|5263.31|5263.04|5262.44|31
1722923300000|2024-08-06 05:48:20|5263.54|5262.94|5264.16|5263.56|5264.16|5263.56|5263.29|5262.69|33
1722923310000|2024-08-06 05:48:30|5264.29|5263.69|5263.41|5262.81|5264.41|5263.81|5262.79|5262.19|38
1722923320000|2024-08-06 05:48:40|5263.54|5262.94|5262.79|5262.19|5263.91|5263.31|5262.66|5262.06|57
1722923330000|2024-08-06 05:48:50|5262.91|5262.31|5262.91|5262.31|5263.41|5262.81|5262.91|5262.31|21
1722923340000|2024-08-06 05:49:00|5262.79|5262.19|5261.54|5260.94|5262.79|5262.19|5261.41|5260.81|25
1722923350000|2024-08-06 05:49:10|5261.41|5260.81|5261.66|5261.06|5261.79|5261.19|5260.66|5260.06|55
1722923360000|2024-08-06 05:49:20|5261.41|5260.81|5262.54|5261.94|5262.54|5261.94|5261.41|5260.81|25
1722923370000|2024-08-06 05:49:30|5262.79|5262.19|5262.91|5262.31|5262.91|5262.31|5262.29|5261.69|17
1722923380000|2024-08-06 05:49:40|5262.79|5262.19|5262.16|5261.56|5262.91|5262.31|5261.91|5261.31|24
1722923390000|2024-08-06 05:49:50|5262.29|5261.69|5262.41|5261.81|5262.66|5262.06|5262.16|5261.56|12
1722923400000|2024-08-06 05:50:00|5262.29|5261.69|5262.29|5261.69|5262.29|5261.69|5261.66|5261.06|29
1722923410000|2024-08-06 05:50:10|5262.41|5261.81|5260.91|5260.31|5262.41|5261.81|5260.66|5260.06|56
1722923420000|2024-08-06 05:50:20|5260.79|5260.19|5261.04|5260.44|5261.41|5260.81|5260.66|5260.06|34
1722923430000|2024-08-06 05:50:30|5261.16|5260.56|5262.04|5261.44|5262.16|5261.56|5260.79|5260.19|17
1722923440000|2024-08-06 05:50:40|5261.79|5261.19|5261.66|5261.06|5262.66|5262.06|5261.54|5260.94|57
1722923450000|2024-08-06 05:50:50|5261.79|5261.19|5262.66|5262.06|5262.91|5262.31|5261.79|5261.19|20
1722923460000|2024-08-06 05:51:00|5262.79|5262.19|5261.91|5261.31|5262.91|5262.31|5261.79|5261.19|55
1722923470000|2024-08-06 05:51:10|5261.41|5260.81|5261.04|5260.44|5261.66|5261.06|5260.79|5260.19|31
1722923480000|2024-08-06 05:51:20|5261.16|5260.56|5260.79|5260.19|5261.79|5261.19|5260.66|5260.06|23
1722923490000|2024-08-06 05:51:30|5260.66|5260.06|5260.16|5259.56|5260.91|5260.31|5259.91|5259.31|17
1722923500000|2024-08-06 05:51:40|5260.41|5259.81|5260.16|5259.56|5260.54|5259.94|5260.04|5259.44|15
1722923510000|2024-08-06 05:51:50|5260.29|5259.69|5260.91|5260.31|5261.66|5261.06|5260.29|5259.69|38
1722923520000|2024-08-06 05:52:00|5261.16|5260.56|5261.41|5260.81|5261.66|5261.06|5261.04|5260.44|9
1722923530000|2024-08-06 05:52:10|5261.54|5260.94|5261.91|5261.31|5262.54|5261.94|5261.54|5260.94|19
1722923540000|2024-08-06 05:52:20|5262.04|5261.44|5261.91|5261.31|5262.91|5262.31|5261.79|5261.19|20
1722923550000|2024-08-06 05:52:30|5262.04|5261.44|5262.66|5262.06|5262.79|5262.19|5261.91|5261.31|30
1722923560000|2024-08-06 05:52:40|5262.54|5261.94|5262.16|5261.56|5262.91|5262.31|5262.16|5261.56|8
1722923570000|2024-08-06 05:52:50|5262.29|5261.69|5263.41|5262.81|5263.54|5262.94|5262.29|5261.69|18
1722923580000|2024-08-06 05:53:00|5263.54|5262.94|5262.66|5262.06|5263.54|5262.94|5262.54|5261.94|22
1722923590000|2024-08-06 05:53:10|5262.54|5261.94|5262.41|5261.81|5262.54|5261.94|5262.04|5261.44|18
1722923600000|2024-08-06 05:53:20|5262.29|5261.69|5262.66|5262.06|5262.66|5262.06|5262.16|5261.56|6
1722923610000|2024-08-06 05:53:30|5262.79|5262.19|5262.29|5261.69|5263.04|5262.44|5262.29|5261.69|8
1722923620000|2024-08-06 05:53:40|5262.41|5261.81|5262.66|5262.06|5262.66|5262.06|5262.29|5261.69|9
1722923630000|2024-08-06 05:53:50|5262.91|5262.31|5263.04|5262.44|5263.41|5262.81|5262.91|5262.31|23
1722923640000|2024-08-06 05:54:00|5262.66|5262.06|5262.04|5261.44|5263.04|5262.44|5261.91|5261.31|21
1722923650000|2024-08-06 05:54:10|5262.16|5261.56|5262.29|5261.69|5262.54|5261.94|5261.91|5261.31|7
1722923660000|2024-08-06 05:54:20|5262.16|5261.56|5262.79|5262.19|5263.04|5262.44|5262.16|5261.56|6
1722923670000|2024-08-06 05:54:30|5262.91|5262.31|5262.79|5262.19|5262.91|5262.31|5262.66|5262.06|12
1722923680000|2024-08-06 05:54:40|5262.91|5262.31|5262.54|5261.94|5263.54|5262.94|5262.54|5261.94|31
1722923690000|2024-08-06 05:54:50|5262.29|5261.69|5261.41|5260.81|5262.29|5261.69|5261.41|5260.81|18
1722923700000|2024-08-06 05:55:00|5261.29|5260.69|5260.91|5260.31|5261.29|5260.69|5260.66|5260.06|13
1722923710000|2024-08-06 05:55:10|5260.79|5260.19|5261.29|5260.69|5261.29|5260.69|5260.79|5260.19|8
1722923720000|2024-08-06 05:55:20|5261.41|5260.81|5260.91|5260.31|5261.41|5260.81|5260.79|5260.19|16
1722923730000|2024-08-06 05:55:30|5261.04|5260.44|5261.66|5261.06|5261.91|5261.31|5261.04|5260.44|21
1722923740000|2024-08-06 05:55:40|5261.54|5260.94|5261.91|5261.31|5261.91|5261.31|5261.04|5260.44|15
1722923750000|2024-08-06 05:55:50|5261.79|5261.19|5261.16|5260.56|5261.79|5261.19|5260.91|5260.31|26
1722923760000|2024-08-06 05:56:00|5261.29|5260.69|5260.41|5259.81|5261.41|5260.81|5260.29|5259.69|22
1722923770000|2024-08-06 05:56:10|5260.54|5259.94|5260.91|5260.31|5261.29|5260.69|5260.54|5259.94|27
1722923780000|2024-08-06 05:56:20|5261.04|5260.44|5261.91|5261.31|5261.91|5261.31|5260.91|5260.31|16
1722923790000|2024-08-06 05:56:30|5262.04|5261.44|5262.41|5261.81|5263.04|5262.44|5262.04|5261.44|40
1722923800000|2024-08-06 05:56:40|5262.54|5261.94|5262.66|5262.06|5263.16|5262.56|5262.54|5261.94|20
1722923810000|2024-08-06 05:56:50|5262.79|5262.19|5263.66|5263.06|5263.66|5263.06|5262.79|5262.19|18
1722923820000|2024-08-06 05:57:00|5263.16|5262.56|5262.04|5261.44|5263.29|5262.69|5261.79|5261.19|63
1722923830000|2024-08-06 05:57:10|5262.16|5261.56|5261.16|5260.56|5262.29|5261.69|5261.16|5260.56|60
1722923840000|2024-08-06 05:57:20|5261.29|5260.69|5263.66|5263.06|5263.79|5263.19|5261.29|5260.69|54
1722923850000|2024-08-06 05:57:30|5263.54|5262.94|5263.04|5262.44|5263.79|5263.19|5262.79|5262.19|53
1722923860000|2024-08-06 05:57:40|5262.91|5262.31|5263.04|5262.44|5263.04|5262.44|5262.79|5262.19|27
1722923870000|2024-08-06 05:57:50|5262.91|5262.31|5263.79|5263.19|5263.79|5263.19|5262.41|5261.81|41
1722923880000|2024-08-06 05:58:00|5264.16|5263.56|5264.79|5264.19|5265.04|5264.44|5263.91|5263.31|78
1722923890000|2024-08-06 05:58:10|5264.66|5264.06|5265.66|5265.06|5265.66|5265.06|5264.41|5263.81|32
1722923900000|2024-08-06 05:58:20|5265.54|5264.94|5265.66|5265.06|5266.29|5265.69|5265.41|5264.81|37
1722923910000|2024-08-06 05:58:30|5265.54|5264.94|5265.04|5264.44|5265.66|5265.06|5264.66|5264.06|59
1722923920000|2024-08-06 05:58:40|5264.91|5264.31|5264.91|5264.31|5265.29|5264.69|5264.91|5264.31|13
1722923930000|2024-08-06 05:58:50|5264.79|5264.19|5264.41|5263.81|5264.79|5264.19|5264.16|5263.56|25
1722923940000|2024-08-06 05:59:00|5263.91|5263.31|5264.29|5263.69|5264.29|5263.69|5263.66|5263.06|19
1722923950000|2024-08-06 05:59:10|5264.41|5263.81|5263.66|5263.06|5264.41|5263.81|5263.66|5263.06|12
1722923960000|2024-08-06 05:59:20|5263.79|5263.19|5265.41|5264.81|5265.41|5264.81|5263.54|5262.94|47
1722923970000|2024-08-06 05:59:30|5265.29|5264.69|5264.66|5264.06|5265.29|5264.69|5264.54|5263.94|47
1722923980000|2024-08-06 05:59:40|5264.16|5263.56|5264.29|5263.69|5264.41|5263.81|5263.54|5262.94|167
1722923990000|2024-08-06 05:59:50|5264.41|5263.81|5264.04|5263.44|5265.41|5264.81|5264.04|5263.44|76
1722924000000|2024-08-06 06:00:00|5263.66|5263.06|5261.91|5261.31|5264.16|5263.56|5261.41|5260.81|210
1722924010000|2024-08-06 06:00:10|5262.29|5261.69|5261.29|5260.69|5262.91|5262.31|5261.16|5260.56|41
1722924020000|2024-08-06 06:00:20|5261.91|5261.31|5262.66|5262.06|5263.41|5262.81|5261.91|5261.31|34
1722924030000|2024-08-06 06:00:30|5262.54|5261.94|5261.66|5261.06|5262.66|5262.06|5261.04|5260.44|26
1722924040000|2024-08-06 06:00:40|5261.79|5261.19|5260.16|5259.56|5262.16|5261.56|5260.16|5259.56|42
1722924050000|2024-08-06 06:00:50|5259.91|5259.31|5259.79|5259.19|5260.29|5259.69|5259.04|5258.44|38
1722924060000|2024-08-06 06:01:00|5260.04|5259.44|5256.66|5256.06|5260.66|5260.06|5256.41|5255.81|192
1722924070000|2024-08-06 06:01:10|5256.41|5255.81|5258.29|5257.69|5258.41|5257.81|5256.41|5255.81|44
1722924080000|2024-08-06 06:01:20|5258.41|5257.81|5256.79|5256.19|5258.41|5257.81|5256.66|5256.06|29
1722924090000|2024-08-06 06:01:30|5256.66|5256.06|5258.41|5257.81|5258.41|5257.81|5256.16|5255.56|98
1722924100000|2024-08-06 06:01:40|5258.54|5257.94|5258.41|5257.81|5258.66|5258.06|5257.66|5257.06|54
1722924110000|2024-08-06 06:01:50|5257.29|5256.69|5258.66|5258.06|5259.16|5258.56|5257.29|5256.69|75
1722924120000|2024-08-06 06:02:00|5258.79|5258.19|5261.04|5260.44|5261.04|5260.44|5258.79|5258.19|147
1722924130000|2024-08-06 06:02:10|5261.16|5260.56|5261.91|5261.31|5262.04|5261.44|5261.16|5260.56|28
1722924140000|2024-08-06 06:02:20|5262.16|5261.56|5262.16|5261.56|5262.29|5261.69|5262.04|5261.44|31
1722924150000|2024-08-06 06:02:30|5263.16|5262.56|5263.41|5262.81|5263.41|5262.81|5262.16|5261.56|102
1722924160000|2024-08-06 06:02:40|5263.16|5262.56|5264.41|5263.81|5264.54|5263.94|5262.79|5262.19|68
1722924170000|2024-08-06 06:02:50|5264.29|5263.69|5265.41|5264.81|5265.41|5264.81|5264.16|5263.56|35
1722924180000|2024-08-06 06:03:00|5265.16|5264.56|5264.41|5263.81|5265.66|5265.06|5264.04|5263.44|24
1722924190000|2024-08-06 06:03:10|5263.91|5263.31|5264.91|5264.31|5264.91|5264.31|5263.91|5263.31|16
1722924200000|2024-08-06 06:03:20|5264.79|5264.19|5265.41|5264.81|5266.41|5265.81|5264.79|5264.19|54
1722924210000|2024-08-06 06:03:30|5265.29|5264.69|5268.16|5267.56|5268.16|5267.56|5265.29|5264.69|86
1722924220000|2024-08-06 06:03:40|5268.41|5267.81|5267.91|5267.31|5268.41|5267.81|5267.41|5266.81|136
1722924230000|2024-08-06 06:03:50|5267.79|5267.19|5266.16|5265.56|5268.91|5268.31|5266.04|5265.44|92
1722924240000|2024-08-06 06:04:00|5266.41|5265.81|5265.41|5264.81|5267.29|5266.69|5265.41|5264.81|73
1722924250000|2024-08-06 06:04:10|5265.66|5265.06|5263.91|5263.31|5265.91|5265.31|5263.91|5263.31|73
1722924260000|2024-08-06 06:04:20|5262.91|5262.31|5263.66|5263.06|5263.91|5263.31|5262.66|5262.06|112
1722924270000|2024-08-06 06:04:30|5263.79|5263.19|5261.66|5261.06|5263.91|5263.31|5261.16|5260.56|84
1722924280000|2024-08-06 06:04:40|5261.54|5260.94|5261.66|5261.06|5261.66|5261.06|5260.91|5260.31|45
1722924290000|2024-08-06 06:04:50|5261.79|5261.19|5260.66|5260.06|5261.91|5261.31|5260.41|5259.81|50
1722924300000|2024-08-06 06:05:00|5260.41|5259.81|5260.91|5260.31|5261.29|5260.69|5259.54|5258.94|52
1722924310000|2024-08-06 06:05:10|5260.79|5260.19|5261.29|5260.69|5261.29|5260.69|5260.54|5259.94|37
1722924320000|2024-08-06 06:05:20|5261.16|5260.56|5259.29|5258.69|5261.16|5260.56|5259.29|5258.69|30
1722924330000|2024-08-06 06:05:30|5259.66|5259.06|5259.04|5258.44|5259.91|5259.31|5257.91|5257.31|128
1722924340000|2024-08-06 06:05:40|5259.41|5258.81|5261.16|5260.56|5261.91|5261.31|5259.41|5258.81|84
1722924350000|2024-08-06 06:05:50|5261.29|5260.69|5258.66|5258.06|5261.66|5261.06|5258.66|5258.06|68
1722924360000|2024-08-06 06:06:00|5258.54|5257.94|5258.16|5257.56|5259.16|5258.56|5258.16|5257.56|43
1722924370000|2024-08-06 06:06:10|5257.91|5257.31|5258.29|5257.69|5259.29|5258.69|5257.79|5257.19|48
1722924380000|2024-08-06 06:06:20|5258.91|5258.31|5259.91|5259.31|5260.04|5259.44|5258.66|5258.06|55
1722924390000|2024-08-06 06:06:30|5260.04|5259.44|5259.16|5258.56|5260.41|5259.81|5259.04|5258.44|23
1722924400000|2024-08-06 06:06:40|5258.29|5257.69|5257.16|5256.56|5258.66|5258.06|5257.16|5256.56|65
1722924410000|2024-08-06 06:06:50|5257.29|5256.69|5256.41|5255.81|5257.79|5257.19|5256.41|5255.81|61
1722924420000|2024-08-06 06:07:00|5256.16|5255.56|5255.66|5255.06|5256.91|5256.31|5255.54|5254.94|69
1722924430000|2024-08-06 06:07:10|5255.79|5255.19|5255.91|5255.31|5256.41|5255.81|5255.66|5255.06|68
1722924440000|2024-08-06 06:07:20|5256.41|5255.81|5256.79|5256.19|5257.66|5257.06|5255.79|5255.19|83
1722924450000|2024-08-06 06:07:30|5256.66|5256.06|5255.66|5255.06|5257.16|5256.56|5255.29|5254.69|116
1722924460000|2024-08-06 06:07:40|5255.79|5255.19|5254.29|5253.69|5256.29|5255.69|5254.04|5253.44|91
1722924470000|2024-08-06 06:07:50|5253.91|5253.31|5253.79|5253.19|5254.41|5253.81|5253.54|5252.94|62
1722924480000|2024-08-06 06:08:00|5254.16|5253.56|5254.91|5254.31|5254.91|5254.31|5253.66|5253.06|67
1722924490000|2024-08-06 06:08:10|5254.41|5253.81|5254.41|5253.81|5254.66|5254.06|5254.16|5253.56|66
1722924500000|2024-08-06 06:08:20|5254.29|5253.69|5255.91|5255.31|5255.91|5255.31|5253.66|5253.06|90
1722924510000|2024-08-06 06:08:30|5255.79|5255.19|5256.91|5256.31|5256.91|5256.31|5255.41|5254.81|48
1722924520000|2024-08-06 06:08:40|5256.79|5256.19|5257.91|5257.31|5257.91|5257.31|5255.91|5255.31|70
1722924530000|2024-08-06 06:08:50|5257.79|5257.19|5257.66|5257.06|5258.41|5257.81|5257.41|5256.81|29
1722924540000|2024-08-06 06:09:00|5257.54|5256.94|5256.66|5256.06|5258.16|5257.56|5256.66|5256.06|29
1722924550000|2024-08-06 06:09:10|5256.54|5255.94|5254.16|5253.56|5256.54|5255.94|5254.16|5253.56|47
1722924560000|2024-08-06 06:09:20|5254.04|5253.44|5254.41|5253.81|5254.91|5254.31|5253.91|5253.31|74
1722924570000|2024-08-06 06:09:30|5254.91|5254.31|5255.41|5254.81|5256.16|5255.56|5254.91|5254.31|29
1722924580000|2024-08-06 06:09:40|5255.29|5254.69|5255.41|5254.81|5255.66|5255.06|5254.16|5253.56|44
1722924590000|2024-08-06 06:09:50|5255.54|5254.94|5255.41|5254.81|5256.29|5255.69|5255.29|5254.69|19
1722924600000|2024-08-06 06:10:00|5255.91|5255.31|5255.04|5254.44|5255.91|5255.31|5254.91|5254.31|34
1722924610000|2024-08-06 06:10:10|5254.91|5254.31|5256.16|5255.56|5256.41|5255.81|5254.91|5254.31|34
1722924620000|2024-08-06 06:10:20|5255.16|5254.56|5254.91|5254.31|5256.04|5255.44|5254.91|5254.31|51
1722924630000|2024-08-06 06:10:30|5254.41|5253.81|5254.91|5254.31|5255.54|5254.94|5254.41|5253.81|37
1722924640000|2024-08-06 06:10:40|5254.41|5253.81|5253.66|5253.06|5254.66|5254.06|5253.66|5253.06|73
1722924650000|2024-08-06 06:10:50|5253.54|5252.94|5253.66|5253.06|5254.41|5253.81|5253.54|5252.94|38
1722924660000|2024-08-06 06:11:00|5253.54|5252.94|5254.16|5253.56|5254.16|5253.56|5253.54|5252.94|22
1722924670000|2024-08-06 06:11:10|5254.41|5253.81|5255.16|5254.56|5255.16|5254.56|5253.79|5253.19|30
1722924680000|2024-08-06 06:11:20|5255.29|5254.69|5254.66|5254.06|5255.29|5254.69|5254.16|5253.56|32
1722924690000|2024-08-06 06:11:30|5254.54|5253.94|5254.91|5254.31|5255.16|5254.56|5254.54|5253.94|6
1722924700000|2024-08-06 06:11:40|5255.04|5254.44|5255.16|5254.56|5255.91|5255.31|5255.04|5254.44|22
1722924710000|2024-08-06 06:11:50|5255.04|5254.44|5254.91|5254.31|5255.16|5254.56|5254.79|5254.19|18
1722924720000|2024-08-06 06:12:00|5254.66|5254.06|5254.66|5254.06|5254.66|5254.06|5254.41|5253.81|8
1722924730000|2024-08-06 06:12:10|5254.79|5254.19|5254.66|5254.06|5254.79|5254.19|5254.16|5253.56|15
1722924740000|2024-08-06 06:12:20|5254.79|5254.19|5254.91|5254.31|5254.91|5254.31|5254.16|5253.56|16
1722924750000|2024-08-06 06:12:30|5255.04|5254.44|5255.41|5254.81|5255.54|5254.94|5254.91|5254.31|17
1722924760000|2024-08-06 06:12:40|5256.16|5255.56|5255.91|5255.31|5256.66|5256.06|5255.91|5255.31|66
1722924770000|2024-08-06 06:12:50|5256.04|5255.44|5256.16|5255.56|5256.41|5255.81|5256.04|5255.44|6
1722924780000|2024-08-06 06:13:00|5256.29|5255.69|5256.91|5256.31|5257.54|5256.94|5256.29|5255.69|31
1722924790000|2024-08-06 06:13:10|5257.04|5256.44|5257.66|5257.06|5257.66|5257.06|5256.79|5256.19|31
1722924800000|2024-08-06 06:13:20|5257.54|5256.94|5258.29|5257.69|5258.91|5258.31|5257.41|5256.81|51
1722924810000|2024-08-06 06:13:30|5258.41|5257.81|5257.66|5257.06|5258.41|5257.81|5257.66|5257.06|21
1722924820000|2024-08-06 06:13:40|5257.54|5256.94|5258.16|5257.56|5258.29|5257.69|5257.54|5256.94|7
1722924830000|2024-08-06 06:13:50|5257.91|5257.31|5258.29|5257.69|5258.29|5257.69|5257.91|5257.31|7
1722924840000|2024-08-06 06:14:00|5258.41|5257.81|5258.41|5257.81|5259.29|5258.69|5258.29|5257.69|50
1722924850000|2024-08-06 06:14:10|5258.54|5257.94|5259.16|5258.56|5259.16|5258.56|5258.54|5257.94|8
1722924860000|2024-08-06 06:14:20|5259.29|5258.69|5259.16|5258.56|5259.29|5258.69|5259.16|5258.56|2
1722924870000|2024-08-06 06:14:30|5259.04|5258.44|5259.79|5259.19|5259.79|5259.19|5258.66|5258.06|14
1722924880000|2024-08-06 06:14:40|5260.04|5259.44|5259.41|5258.81|5260.04|5259.44|5259.16|5258.56|34
1722924890000|2024-08-06 06:14:50|5259.29|5258.69|5259.91|5259.31|5259.91|5259.31|5259.16|5258.56|31
1722924900000|2024-08-06 06:15:00|5259.16|5258.56|5258.16|5257.56|5259.16|5258.56|5257.79|5257.19|50
1722924910000|2024-08-06 06:15:10|5258.29|5257.69|5257.66|5257.06|5258.79|5258.19|5257.54|5256.94|182
1722924920000|2024-08-06 06:15:20|5257.79|5257.19|5258.41|5257.81|5258.41|5257.81|5257.79|5257.19|17
1722924930000|2024-08-06 06:15:30|5258.54|5257.94|5258.41|5257.81|5258.66|5258.06|5258.29|5257.69|32
1722924940000|2024-08-06 06:15:40|5258.54|5257.94|5257.66|5257.06|5258.54|5257.94|5257.41|5256.81|33
1722924950000|2024-08-06 06:15:50|5257.54|5256.94|5257.66|5257.06|5257.79|5257.19|5256.91|5256.31|30
1722924960000|2024-08-06 06:16:00|5257.54|5256.94|5257.41|5256.81|5259.04|5258.44|5257.41|5256.81|64
1722924970000|2024-08-06 06:16:10|5257.29|5256.69|5257.29|5256.69|5258.29|5257.69|5257.29|5256.69|68
1722924980000|2024-08-06 06:16:20|5257.41|5256.81|5256.91|5256.31|5257.79|5257.19|5256.79|5256.19|36
1722924990000|2024-08-06 06:16:30|5257.04|5256.44|5257.29|5256.69|5257.29|5256.69|5256.91|5256.31|58
1722925000000|2024-08-06 06:16:40|5257.16|5256.56|5255.41|5254.81|5257.16|5256.56|5255.41|5254.81|38
1722925010000|2024-08-06 06:16:50|5255.91|5255.31|5255.04|5254.44|5256.16|5255.56|5255.04|5254.44|90
1722925020000|2024-08-06 06:17:00|5254.91|5254.31|5254.91|5254.31|5254.91|5254.31|5254.41|5253.81|34
1722925030000|2024-08-06 06:17:10|5255.16|5254.56|5254.29|5253.69|5255.29|5254.69|5254.04|5253.44|80
1722925040000|2024-08-06 06:17:20|5254.41|5253.81|5254.66|5254.06|5254.91|5254.31|5254.29|5253.69|59
1722925050000|2024-08-06 06:17:30|5255.66|5255.06|5256.66|5256.06|5256.79|5256.19|5255.66|5255.06|39
1722925060000|2024-08-06 06:17:40|5256.79|5256.19|5258.16|5257.56|5258.16|5257.56|5256.79|5256.19|84
1722925070000|2024-08-06 06:17:50|5258.04|5257.44|5258.16|5257.56|5259.04|5258.44|5258.04|5257.44|69
1722925080000|2024-08-06 06:18:00|5257.91|5257.31|5258.91|5258.31|5258.91|5258.31|5257.79|5257.19|46
1722925090000|2024-08-06 06:18:10|5258.79|5258.19|5258.16|5257.56|5258.79|5258.19|5257.66|5257.06|30
1722925100000|2024-08-06 06:18:20|5258.29|5257.69|5258.66|5258.06|5258.66|5258.06|5258.04|5257.44|5
1722925110000|2024-08-06 06:18:30|5258.54|5257.94|5258.04|5257.44|5258.54|5257.94|5258.04|5257.44|3
1722925120000|2024-08-06 06:18:40|5257.91|5257.31|5257.04|5256.44|5257.91|5257.31|5256.54|5255.94|39
1722925130000|2024-08-06 06:18:50|5256.91|5256.31|5257.91|5257.31|5257.91|5257.31|5256.91|5256.31|17
1722925140000|2024-08-06 06:19:00|5258.04|5257.44|5255.91|5255.31|5258.16|5257.56|5255.79|5255.19|54
1722925150000|2024-08-06 06:19:10|5256.04|5255.44|5254.54|5253.94|5256.04|5255.44|5254.54|5253.94|68
1722925160000|2024-08-06 06:19:20|5254.66|5254.06|5254.66|5254.06|5255.29|5254.69|5254.66|5254.06|15
1722925170000|2024-08-06 06:19:30|5254.79|5254.19|5254.66|5254.06|5255.41|5254.81|5254.54|5253.94|18
1722925180000|2024-08-06 06:19:40|5254.54|5253.94|5254.41|5253.81|5254.66|5254.06|5254.29|5253.69|13
1722925190000|2024-08-06 06:19:50|5254.29|5253.69|5255.16|5254.56|5255.16|5254.56|5254.29|5253.69|25
1722925200000|2024-08-06 06:20:00|5255.04|5254.44|5255.91|5255.31|5256.41|5255.81|5254.66|5254.06|68
1722925210000|2024-08-06 06:20:10|5255.79|5255.19|5256.16|5255.56|5256.29|5255.69|5255.66|5255.06|26
1722925220000|2024-08-06 06:20:20|5256.29|5255.69|5257.16|5256.56|5257.16|5256.56|5256.29|5255.69|38
1722925230000|2024-08-06 06:20:30|5257.29|5256.69|5257.66|5257.06|5257.79|5257.19|5257.16|5256.56|23
1722925240000|2024-08-06 06:20:40|5257.54|5256.94|5256.91|5256.31|5257.54|5256.94|5256.91|5256.31|34
1722925250000|2024-08-06 06:20:50|5257.04|5256.44|5256.41|5255.81|5257.16|5256.56|5256.16|5255.56|26
1722925260000|2024-08-06 06:21:00|5255.91|5255.31|5256.16|5255.56|5256.54|5255.94|5255.41|5254.81|31
1722925270000|2024-08-06 06:21:10|5256.41|5255.81|5256.29|5255.69|5256.41|5255.81|5256.16|5255.56|21
1722925280000|2024-08-06 06:21:20|5256.41|5255.81|5255.41|5254.81|5256.54|5255.94|5255.29|5254.69|51
1722925290000|2024-08-06 06:21:30|5255.54|5254.94|5256.41|5255.81|5256.41|5255.81|5255.29|5254.69|34
1722925300000|2024-08-06 06:21:40|5256.29|5255.69|5254.91|5254.31|5256.54|5255.94|5254.91|5254.31|77
1722925310000|2024-08-06 06:21:50|5254.79|5254.19|5255.41|5254.81|5255.41|5254.81|5254.66|5254.06|30
1722925320000|2024-08-06 06:22:00|5255.29|5254.69|5255.16|5254.56|5256.04|5255.44|5255.04|5254.44|45
1722925330000|2024-08-06 06:22:10|5255.29|5254.69|5256.29|5255.69|5256.29|5255.69|5255.04|5254.44|70
1722925340000|2024-08-06 06:22:20|5256.16|5255.56|5255.54|5254.94|5256.16|5255.56|5255.54|5254.94|37
1722925350000|2024-08-06 06:22:30|5255.41|5254.81|5255.41|5254.81|5255.79|5255.19|5255.16|5254.56|52
1722925360000|2024-08-06 06:22:40|5255.29|5254.69|5254.66|5254.06|5255.41|5254.81|5254.54|5253.94|31
1722925370000|2024-08-06 06:22:50|5255.16|5254.56|5254.91|5254.31|5255.16|5254.56|5254.66|5254.06|33
1722925380000|2024-08-06 06:23:00|5255.16|5254.56|5254.91|5254.31|5255.41|5254.81|5254.66|5254.06|36
1722925390000|2024-08-06 06:23:10|5255.41|5254.81|5255.79|5255.19|5255.91|5255.31|5255.16|5254.56|14
1722925400000|2024-08-06 06:23:20|5255.66|5255.06|5255.66|5255.06|5256.16|5255.56|5255.66|5255.06|23
1722925410000|2024-08-06 06:23:30|5255.54|5254.94|5255.54|5254.94|5255.79|5255.19|5255.29|5254.69|31
1722925420000|2024-08-06 06:23:40|5255.41|5254.81|5255.66|5255.06|5255.66|5255.06|5255.16|5254.56|22
1722925430000|2024-08-06 06:23:50|5256.41|5255.81|5256.66|5256.06|5256.91|5256.31|5256.16|5255.56|31
1722925440000|2024-08-06 06:24:00|5256.91|5256.31|5257.16|5256.56|5257.66|5257.06|5256.91|5256.31|37
1722925450000|2024-08-06 06:24:10|5256.91|5256.31|5257.91|5257.31|5257.91|5257.31|5256.91|5256.31|16
1722925460000|2024-08-06 06:24:20|5258.04|5257.44|5258.91|5258.31|5258.91|5258.31|5258.04|5257.44|23
1722925470000|2024-08-06 06:24:30|5259.04|5258.44|5260.91|5260.31|5261.41|5260.81|5259.04|5258.44|91
1722925480000|2024-08-06 06:24:40|5260.79|5260.19|5261.16|5260.56|5261.16|5260.56|5260.66|5260.06|22
1722925490000|2024-08-06 06:24:50|5261.04|5260.44|5261.66|5261.06|5262.16|5261.56|5261.04|5260.44|44
1722925500000|2024-08-06 06:25:00|5261.41|5260.81|5263.41|5262.81|5263.66|5263.06|5261.41|5260.81|57
1722925510000|2024-08-06 06:25:10|5263.29|5262.69|5263.54|5262.94|5263.91|5263.31|5263.29|5262.69|31
1722925520000|2024-08-06 06:25:20|5263.41|5262.81|5263.41|5262.81|5263.41|5262.81|5262.79|5262.19|49
1722925530000|2024-08-06 06:25:30|5263.54|5262.94|5264.41|5263.81|5264.54|5263.94|5263.04|5262.44|48
1722925540000|2024-08-06 06:25:40|5264.29|5263.69|5264.16|5263.56|5264.29|5263.69|5264.04|5263.44|4
1722925550000|2024-08-06 06:25:50|5264.29|5263.69|5264.16|5263.56|5264.29|5263.69|5264.16|5263.56|11
1722925560000|2024-08-06 06:26:00|5263.54|5262.94|5263.66|5263.06|5264.29|5263.69|5263.29|5262.69|95
1722925570000|2024-08-06 06:26:10|5263.41|5262.81|5263.66|5263.06|5263.66|5263.06|5263.29|5262.69|16
1722925580000|2024-08-06 06:26:20|5263.79|5263.19|5263.16|5262.56|5263.79|5263.19|5263.04|5262.44|24
1722925590000|2024-08-06 06:26:30|5263.66|5263.06|5264.66|5264.06|5264.91|5264.31|5263.66|5263.06|75
1722925600000|2024-08-06 06:26:40|5264.54|5263.94|5264.41|5263.81|5264.54|5263.94|5264.41|5263.81|4
1722925610000|2024-08-06 06:26:50|5264.29|5263.69|5263.66|5263.06|5264.29|5263.69|5263.66|5263.06|40
1722925620000|2024-08-06 06:27:00|5263.54|5262.94|5263.16|5262.56|5263.54|5262.94|5263.16|5262.56|21
1722925630000|2024-08-06 06:27:10|5263.04|5262.44|5263.91|5263.31|5263.91|5263.31|5262.91|5262.31|42
1722925640000|2024-08-06 06:27:20|5264.16|5263.56|5264.29|5263.69|5264.41|5263.81|5264.16|5263.56|54
1722925650000|2024-08-06 06:27:30|5264.16|5263.56|5263.41|5262.81|5264.29|5263.69|5263.16|5262.56|44
1722925660000|2024-08-06 06:27:40|5263.16|5262.56|5261.91|5261.31|5263.16|5262.56|5261.91|5261.31|46
1722925670000|2024-08-06 06:27:50|5261.79|5261.19|5261.16|5260.56|5261.79|5261.19|5260.91|5260.31|31
1722925680000|2024-08-06 06:28:00|5261.29|5260.69|5261.16|5260.56|5261.41|5260.81|5260.66|5260.06|33
1722925690000|2024-08-06 06:28:10|5261.29|5260.69|5262.04|5261.44|5262.16|5261.56|5261.29|5260.69|16
1722925700000|2024-08-06 06:28:20|5262.16|5261.56|5262.54|5261.94|5263.04|5262.44|5262.16|5261.56|21
1722925710000|2024-08-06 06:28:30|5262.66|5262.06|5261.66|5261.06|5262.66|5262.06|5261.66|5261.06|23
1722925720000|2024-08-06 06:28:40|5261.54|5260.94|5262.41|5261.81|5262.54|5261.94|5261.54|5260.94|24
1722925730000|2024-08-06 06:28:50|5262.54|5261.94|5262.66|5262.06|5262.79|5262.19|5262.41|5261.81|22
1722925740000|2024-08-06 06:29:00|5262.54|5261.94|5262.41|5261.81|5262.54|5261.94|5261.66|5261.06|46
1722925750000|2024-08-06 06:29:10|5262.54|5261.94|5262.91|5262.31|5263.04|5262.44|5262.54|5261.94|26
1722925760000|2024-08-06 06:29:20|5263.04|5262.44|5262.91|5262.31|5263.04|5262.44|5262.54|5261.94|17
1722925770000|2024-08-06 06:29:30|5262.79|5262.19|5262.16|5261.56|5262.79|5262.19|5262.16|5261.56|23
1722925780000|2024-08-06 06:29:40|5262.66|5262.06|5262.91|5262.31|5263.54|5262.94|5262.66|5262.06|49
1722925790000|2024-08-06 06:29:50|5263.04|5262.44|5264.16|5263.56|5264.16|5263.56|5263.04|5262.44|49
1722925800000|2024-08-06 06:30:00|5264.04|5263.44|5262.16|5261.56|5264.41|5263.81|5262.16|5261.56|78
1722925810000|2024-08-06 06:30:10|5262.29|5261.69|5261.91|5261.31|5262.29|5261.69|5261.54|5260.94|20
1722925820000|2024-08-06 06:30:20|5262.66|5262.06|5262.41|5261.81|5262.66|5262.06|5262.29|5261.69|31
1722925830000|2024-08-06 06:30:30|5262.54|5261.94|5262.16|5261.56|5262.91|5262.31|5262.16|5261.56|49
1722925840000|2024-08-06 06:30:40|5262.04|5261.44|5261.41|5260.81|5262.04|5261.44|5261.29|5260.69|27
1722925850000|2024-08-06 06:30:50|5261.29|5260.69|5260.91|5260.31|5261.29|5260.69|5260.79|5260.19|35
1722925860000|2024-08-06 06:31:00|5260.66|5260.06|5261.91|5261.31|5262.04|5261.44|5260.41|5259.81|36
1722925870000|2024-08-06 06:31:10|5261.66|5261.06|5262.66|5262.06|5262.66|5262.06|5261.66|5261.06|53
1722925880000|2024-08-06 06:31:20|5262.79|5262.19|5262.41|5261.81|5262.79|5262.19|5262.29|5261.69|38
1722925890000|2024-08-06 06:31:30|5262.66|5262.06|5262.29|5261.69|5262.91|5262.31|5262.29|5261.69|48
1722925900000|2024-08-06 06:31:40|5262.16|5261.56|5262.16|5261.56|5262.29|5261.69|5261.66|5261.06|30
1722925910000|2024-08-06 06:31:50|5262.04|5261.44|5262.66|5262.06|5262.79|5262.19|5262.04|5261.44|9
1722925920000|2024-08-06 06:32:00|5262.54|5261.94|5263.16|5262.56|5263.66|5263.06|5262.41|5261.81|24
1722925930000|2024-08-06 06:32:10|5263.04|5262.44|5263.04|5262.44|5263.16|5262.56|5262.91|5262.31|10
1722925940000|2024-08-06 06:32:20|5262.91|5262.31|5263.41|5262.81|5263.41|5262.81|5262.54|5261.94|23
1722925950000|2024-08-06 06:32:30|5263.54|5262.94|5263.41|5262.81|5263.66|5263.06|5263.41|5262.81|12
1722925960000|2024-08-06 06:32:40|5263.29|5262.69|5262.91|5262.31|5263.54|5262.94|5262.41|5261.81|39
1722925970000|2024-08-06 06:32:50|5263.16|5262.56|5262.41|5261.81|5263.16|5262.56|5262.29|5261.69|33
1722925980000|2024-08-06 06:33:00|5262.29|5261.69|5261.66|5261.06|5262.29|5261.69|5261.16|5260.56|66
1722925990000|2024-08-06 06:33:10|5262.04|5261.44|5261.66|5261.06|5262.04|5261.44|5261.41|5260.81|32
1722926000000|2024-08-06 06:33:20|5261.54|5260.94|5263.29|5262.69|5263.41|5262.81|5261.54|5260.94|63
1722926010000|2024-08-06 06:33:30|5263.16|5262.56|5262.66|5262.06|5263.29|5262.69|5262.66|5262.06|14
1722926020000|2024-08-06 06:33:40|5262.79|5262.19|5262.66|5262.06|5262.91|5262.31|5262.66|5262.06|4
1722926030000|2024-08-06 06:33:50|5262.79|5262.19|5262.91|5262.31|5262.91|5262.31|5262.54|5261.94|6
1722926040000|2024-08-06 06:34:00|5263.04|5262.44|5262.91|5262.31|5263.04|5262.44|5262.91|5262.31|4
1722926050000|2024-08-06 06:34:10|5262.79|5262.19|5261.41|5260.81|5262.79|5262.19|5261.41|5260.81|181
1722926060000|2024-08-06 06:34:20|5261.66|5261.06|5261.41|5260.81|5261.79|5261.19|5261.41|5260.81|7
1722926070000|2024-08-06 06:34:30|5261.54|5260.94|5263.16|5262.56|5263.41|5262.81|5261.29|5260.69|63
1722926080000|2024-08-06 06:34:40|5263.04|5262.44|5262.66|5262.06|5263.04|5262.44|5262.66|5262.06|9
1722926090000|2024-08-06 06:34:50|5262.79|5262.19|5262.66|5262.06|5263.16|5262.56|5262.54|5261.94|14
1722926100000|2024-08-06 06:35:00|5262.41|5261.81|5262.91|5262.31|5262.91|5262.31|5262.41|5261.81|15
1722926110000|2024-08-06 06:35:10|5263.04|5262.44|5263.41|5262.81|5263.54|5262.94|5262.66|5262.06|16
1722926120000|2024-08-06 06:35:20|5263.66|5263.06|5264.16|5263.56|5264.29|5263.69|5263.66|5263.06|24
1722926130000|2024-08-06 06:35:30|5264.41|5263.81|5264.41|5263.81|5264.41|5263.81|5264.41|5263.81|1
1722926140000|2024-08-06 06:35:40|5264.29|5263.69|5264.79|5264.19|5264.79|5264.19|5263.79|5263.19|26
1722926150000|2024-08-06 06:35:50|5264.66|5264.06|5264.41|5263.81|5264.79|5264.19|5264.04|5263.44|34
1722926160000|2024-08-06 06:36:00|5264.54|5263.94|5264.66|5264.06|5264.79|5264.19|5263.79|5263.19|55
1722926170000|2024-08-06 06:36:10|5264.41|5263.81|5263.91|5263.31|5264.41|5263.81|5263.54|5262.94|53
1722926180000|2024-08-06 06:36:20|5264.04|5263.44|5264.91|5264.31|5264.91|5264.31|5264.04|5263.44|34
1722926190000|2024-08-06 06:36:30|5264.79|5264.19|5264.66|5264.06|5265.16|5264.56|5264.29|5263.69|45
1722926200000|2024-08-06 06:36:40|5264.79|5264.19|5264.41|5263.81|5264.79|5264.19|5264.41|5263.81|15
1722926210000|2024-08-06 06:36:50|5264.54|5263.94|5264.79|5264.19|5264.91|5264.31|5264.41|5263.81|15
1722926220000|2024-08-06 06:37:00|5264.66|5264.06|5263.16|5262.56|5264.66|5264.06|5263.04|5262.44|47
1722926230000|2024-08-06 06:37:10|5262.91|5262.31|5262.91|5262.31|5263.54|5262.94|5262.66|5262.06|60
1722926240000|2024-08-06 06:37:20|5262.66|5262.06|5262.66|5262.06|5263.04|5262.44|5262.41|5261.81|45
1722926250000|2024-08-06 06:37:30|5262.29|5261.69|5261.66|5261.06|5262.66|5262.06|5261.41|5260.81|37
1722926260000|2024-08-06 06:37:40|5261.54|5260.94|5263.16|5262.56|5263.16|5262.56|5261.41|5260.81|71
1722926270000|2024-08-06 06:37:50|5262.04|5261.44|5262.41|5261.81|5262.79|5262.19|5261.79|5261.19|161
1722926280000|2024-08-06 06:38:00|5262.29|5261.69|5261.16|5260.56|5262.29|5261.69|5261.04|5260.44|71
1722926290000|2024-08-06 06:38:10|5260.91|5260.31|5260.54|5259.94|5261.04|5260.44|5259.79|5259.19|40
1722926300000|2024-08-06 06:38:20|5260.41|5259.81|5260.91|5260.31|5261.41|5260.81|5260.41|5259.81|66
1722926310000|2024-08-06 06:38:30|5261.04|5260.44|5260.91|5260.31|5261.66|5261.06|5260.41|5259.81|113
1722926320000|2024-08-06 06:38:40|5261.41|5260.81|5262.04|5261.44|5262.04|5261.44|5261.41|5260.81|23
1722926330000|2024-08-06 06:38:50|5262.41|5261.81|5262.91|5262.31|5263.04|5262.44|5262.41|5261.81|86
1722926340000|2024-08-06 06:39:00|5263.04|5262.44|5263.41|5262.81|5263.66|5263.06|5262.91|5262.31|37
1722926350000|2024-08-06 06:39:10|5263.66|5263.06|5261.66|5261.06|5263.66|5263.06|5261.54|5260.94|41
1722926360000|2024-08-06 06:39:20|5261.79|5261.19|5260.79|5260.19|5261.79|5261.19|5260.41|5259.81|36
1722926370000|2024-08-06 06:39:30|5261.04|5260.44|5260.41|5259.81|5261.04|5260.44|5260.04|5259.44|57
1722926380000|2024-08-06 06:39:40|5260.54|5259.94|5260.91|5260.31|5261.16|5260.56|5260.41|5259.81|30
1722926390000|2024-08-06 06:39:50|5261.04|5260.44|5260.41|5259.81|5261.16|5260.56|5260.29|5259.69|13
1722926400000|2024-08-06 06:40:00|5260.29|5259.69|5260.66|5260.06|5260.66|5260.06|5259.79|5259.19|15
1722926410000|2024-08-06 06:40:10|5260.41|5259.81|5259.41|5258.81|5260.41|5259.81|5259.29|5258.69|25
1722926420000|2024-08-06 06:40:20|5259.29|5258.69|5259.29|5258.69|5259.79|5259.19|5259.29|5258.69|22
1722926430000|2024-08-06 06:40:30|5259.16|5258.56|5257.91|5257.31|5259.16|5258.56|5257.91|5257.31|22
1722926440000|2024-08-06 06:40:40|5258.16|5257.56|5257.66|5257.06|5258.29|5257.69|5257.16|5256.56|50
1722926450000|2024-08-06 06:40:50|5257.54|5256.94|5257.41|5256.81|5257.91|5257.31|5257.41|5256.81|66
1722926460000|2024-08-06 06:41:00|5257.54|5256.94|5259.04|5258.44|5259.04|5258.44|5257.54|5256.94|42
1722926470000|2024-08-06 06:41:10|5259.29|5258.69|5258.91|5258.31|5259.66|5259.06|5258.41|5257.81|47
1722926480000|2024-08-06 06:41:20|5259.04|5258.44|5259.66|5259.06|5260.04|5259.44|5258.91|5258.31|24
1722926490000|2024-08-06 06:41:30|5259.41|5258.81|5259.41|5258.81|5260.29|5259.69|5259.41|5258.81|17
1722926500000|2024-08-06 06:41:40|5258.41|5257.81|5258.66|5258.06|5258.91|5258.31|5258.41|5257.81|41
1722926510000|2024-08-06 06:41:50|5258.54|5257.94|5257.66|5257.06|5258.54|5257.94|5257.66|5257.06|16
1722926520000|2024-08-06 06:42:00|5257.54|5256.94|5257.91|5257.31|5257.91|5257.31|5257.54|5256.94|26
1722926530000|2024-08-06 06:42:10|5257.79|5257.19|5258.41|5257.81|5258.54|5257.94|5257.79|5257.19|29
1722926540000|2024-08-06 06:42:20|5258.29|5257.69|5256.79|5256.19|5258.66|5258.06|5256.79|5256.19|72
1722926550000|2024-08-06 06:42:30|5256.91|5256.31|5256.91|5256.31|5257.41|5256.81|5256.91|5256.31|21
1722926560000|2024-08-06 06:42:40|5256.79|5256.19|5256.54|5255.94|5257.04|5256.44|5256.16|5255.56|48
1722926570000|2024-08-06 06:42:50|5256.66|5256.06|5257.66|5257.06|5257.66|5257.06|5256.66|5256.06|30
1722926580000|2024-08-06 06:43:00|5257.79|5257.19|5256.66|5256.06|5258.41|5257.81|5256.66|5256.06|94
1722926590000|2024-08-06 06:43:10|5256.79|5256.19|5254.16|5253.56|5256.79|5256.19|5253.91|5253.31|220
1722926600000|2024-08-06 06:43:20|5253.91|5253.31|5254.91|5254.31|5255.54|5254.94|5253.91|5253.31|195
1722926610000|2024-08-06 06:43:30|5254.54|5253.94|5254.54|5253.94|5254.54|5253.94|5253.91|5253.31|72
1722926620000|2024-08-06 06:43:40|5254.16|5253.56|5253.91|5253.31|5254.29|5253.69|5253.79|5253.19|46
1722926630000|2024-08-06 06:43:50|5253.79|5253.19|5254.41|5253.81|5254.41|5253.81|5253.66|5253.06|36
1722926640000|2024-08-06 06:44:00|5254.29|5253.69|5253.91|5253.31|5254.54|5253.94|5253.79|5253.19|37
1722926650000|2024-08-06 06:44:10|5253.79|5253.19|5253.91|5253.31|5254.04|5253.44|5253.04|5252.44|54
1722926660000|2024-08-06 06:44:20|5254.04|5253.44|5254.04|5253.44|5254.16|5253.56|5253.91|5253.31|6
1722926670000|2024-08-06 06:44:30|5253.91|5253.31|5253.91|5253.31|5254.04|5253.44|5253.91|5253.31|6
1722926680000|2024-08-06 06:44:40|5254.04|5253.44|5254.16|5253.56|5254.41|5253.81|5254.04|5253.44|12
1722926690000|2024-08-06 06:44:50|5254.29|5253.69|5254.91|5254.31|5254.91|5254.31|5254.16|5253.56|22
1722926700000|2024-08-06 06:45:00|5254.79|5254.19|5253.91|5253.31|5254.79|5254.19|5253.79|5253.19|15
1722926710000|2024-08-06 06:45:10|5253.79|5253.19|5253.04|5252.44|5253.79|5253.19|5252.91|5252.31|82
1722926720000|2024-08-06 06:45:20|5253.66|5253.06|5253.41|5252.81|5253.79|5253.19|5253.04|5252.44|64
1722926730000|2024-08-06 06:45:30|5253.66|5253.06|5253.16|5252.56|5253.79|5253.19|5253.04|5252.44|17
1722926740000|2024-08-06 06:45:40|5253.04|5252.44|5251.04|5250.44|5253.04|5252.44|5251.04|5250.44|235
1722926750000|2024-08-06 06:45:50|5250.91|5250.31|5250.41|5249.81|5251.29|5250.69|5250.16|5249.56|216
1722926760000|2024-08-06 06:46:00|5250.29|5249.69|5249.41|5248.81|5250.41|5249.81|5249.16|5248.56|102
1722926770000|2024-08-06 06:46:10|5249.16|5248.56|5249.66|5249.06|5249.79|5249.19|5249.16|5248.56|26
1722926780000|2024-08-06 06:46:20|5249.79|5249.19|5248.91|5248.31|5249.79|5249.19|5248.91|5248.31|66
1722926790000|2024-08-06 06:46:30|5248.79|5248.19|5248.54|5247.94|5249.16|5248.56|5248.41|5247.81|61
1722926800000|2024-08-06 06:46:40|5248.29|5247.69|5247.16|5246.56|5248.29|5247.69|5247.16|5246.56|170
1722926810000|2024-08-06 06:46:50|5247.29|5246.69|5248.66|5248.06|5248.91|5248.31|5247.29|5246.69|88
1722926820000|2024-08-06 06:47:00|5248.79|5248.19|5249.91|5249.31|5250.04|5249.44|5248.41|5247.81|69
1722926830000|2024-08-06 06:47:10|5250.04|5249.44|5250.79|5250.19|5250.79|5250.19|5249.91|5249.31|106
1722926840000|2024-08-06 06:47:20|5250.66|5250.06|5250.66|5250.06|5251.16|5250.56|5249.66|5249.06|71
1722926850000|2024-08-06 06:47:30|5250.41|5249.81|5249.91|5249.31|5250.41|5249.81|5249.79|5249.19|57
1722926860000|2024-08-06 06:47:40|5249.66|5249.06|5249.16|5248.56|5249.79|5249.19|5249.16|5248.56|53
1722926870000|2024-08-06 06:47:50|5248.91|5248.31|5248.16|5247.56|5249.04|5248.44|5247.66|5247.06|90
1722926880000|2024-08-06 06:48:00|5248.04|5247.44|5247.66|5247.06|5248.04|5247.44|5247.41|5246.81|52
1722926890000|2024-08-06 06:48:10|5247.54|5246.94|5246.91|5246.31|5247.66|5247.06|5246.79|5246.19|49
1722926900000|2024-08-06 06:48:20|5247.04|5246.44|5247.66|5247.06|5247.66|5247.06|5246.91|5246.31|44
1722926910000|2024-08-06 06:48:30|5247.54|5246.94|5246.66|5246.06|5247.66|5247.06|5246.66|5246.06|35
1722926920000|2024-08-06 06:48:40|5246.79|5246.19|5247.66|5247.06|5247.66|5247.06|5246.29|5245.69|113
1722926930000|2024-08-06 06:48:50|5247.54|5246.94|5248.16|5247.56|5248.66|5248.06|5247.54|5246.94|49
1722926940000|2024-08-06 06:49:00|5248.29|5247.69|5248.16|5247.56|5248.66|5248.06|5247.91|5247.31|27
1722926950000|2024-08-06 06:49:10|5248.29|5247.69|5248.91|5248.31|5248.91|5248.31|5248.16|5247.56|25
1722926960000|2024-08-06 06:49:20|5248.79|5248.19|5248.16|5247.56|5248.79|5248.19|5247.79|5247.19|106
1722926970000|2024-08-06 06:49:30|5248.04|5247.44|5248.91|5248.31|5248.91|5248.31|5247.91|5247.31|50
1722926980000|2024-08-06 06:49:40|5249.04|5248.44|5250.04|5249.44|5250.29|5249.69|5249.04|5248.44|36
1722926990000|2024-08-06 06:49:50|5249.79|5249.19|5250.04|5249.44|5250.04|5249.44|5249.54|5248.94|25
1722927000000|2024-08-06 06:50:00|5250.16|5249.56|5248.79|5248.19|5250.29|5249.69|5248.54|5247.94|44
1722927010000|2024-08-06 06:50:10|5248.66|5248.06|5248.79|5248.19|5249.29|5248.69|5248.66|5248.06|23
1722927020000|2024-08-06 06:50:20|5248.91|5248.31|5245.91|5245.31|5249.04|5248.44|5245.91|5245.31|85
1722927030000|2024-08-06 06:50:30|5246.79|5246.19|5247.66|5247.06|5247.66|5247.06|5246.79|5246.19|178
1722927040000|2024-08-06 06:50:40|5247.91|5247.31|5248.16|5247.56|5248.66|5248.06|5247.91|5247.31|72
1722927050000|2024-08-06 06:50:50|5248.29|5247.69|5248.04|5247.44|5248.79|5248.19|5247.54|5246.94|51
1722927060000|2024-08-06 06:51:00|5247.91|5247.31|5249.16|5248.56|5249.29|5248.69|5247.66|5247.06|102
1722927070000|2024-08-06 06:51:10|5249.41|5248.81|5249.54|5248.94|5249.54|5248.94|5249.29|5248.69|11
1722927080000|2024-08-06 06:51:20|5249.66|5249.06|5249.91|5249.31|5250.04|5249.44|5249.54|5248.94|24
1722927090000|2024-08-06 06:51:30|5250.04|5249.44|5250.16|5249.56|5250.16|5249.56|5249.91|5249.31|45
1722927100000|2024-08-06 06:51:40|5250.29|5249.69|5249.41|5248.81|5250.41|5249.81|5249.41|5248.81|41
1722927110000|2024-08-06 06:51:50|5249.54|5248.94|5250.16|5249.56|5250.29|5249.69|5249.54|5248.94|37
1722927120000|2024-08-06 06:52:00|5250.04|5249.44|5249.16|5248.56|5250.04|5249.44|5249.16|5248.56|33
1722927130000|2024-08-06 06:52:10|5249.29|5248.69|5248.29|5247.69|5249.41|5248.81|5248.29|5247.69|24
1722927140000|2024-08-06 06:52:20|5248.41|5247.81|5249.29|5248.69|5249.29|5248.69|5248.41|5247.81|38
1722927150000|2024-08-06 06:52:30|5248.91|5248.31|5248.54|5247.94|5249.66|5249.06|5248.41|5247.81|128
1722927160000|2024-08-06 06:52:40|5248.79|5248.19|5250.16|5249.56|5250.16|5249.56|5248.29|5247.69|98
1722927170000|2024-08-06 06:52:50|5250.04|5249.44|5250.54|5249.94|5250.54|5249.94|5250.04|5249.44|36
1722927180000|2024-08-06 06:53:00|5250.41|5249.81|5250.04|5249.44|5250.66|5250.06|5250.04|5249.44|34
1722927190000|2024-08-06 06:53:10|5250.16|5249.56|5250.16|5249.56|5250.29|5249.69|5249.66|5249.06|46
1722927200000|2024-08-06 06:53:20|5250.04|5249.44|5248.91|5248.31|5250.04|5249.44|5248.66|5248.06|32
1722927210000|2024-08-06 06:53:30|5249.16|5248.56|5247.04|5246.44|5249.16|5248.56|5246.54|5245.94|109
1722927220000|2024-08-06 06:53:40|5246.91|5246.31|5246.91|5246.31|5247.79|5247.19|5246.29|5245.69|150
1722927230000|2024-08-06 06:53:50|5247.04|5246.44|5246.66|5246.06|5247.04|5246.44|5246.54|5245.94|24
1722927240000|2024-08-06 06:54:00|5246.79|5246.19|5247.04|5246.44|5247.16|5246.56|5246.54|5245.94|36
1722927250000|2024-08-06 06:54:10|5247.16|5246.56|5247.29|5246.69|5247.54|5246.94|5246.91|5246.31|34
1722927260000|2024-08-06 06:54:20|5247.16|5246.56|5245.04|5244.44|5247.29|5246.69|5244.66|5244.06|208
1722927270000|2024-08-06 06:54:30|5244.91|5244.31|5244.54|5243.94|5244.91|5244.31|5244.41|5243.81|94
1722927280000|2024-08-06 06:54:40|5244.66|5244.06|5245.66|5245.06|5246.41|5245.81|5244.66|5244.06|125
1722927290000|2024-08-06 06:54:50|5245.41|5244.81|5243.54|5242.94|5246.04|5245.44|5243.54|5242.94|101
1722927300000|2024-08-06 06:55:00|5243.79|5243.19|5241.66|5241.06|5243.91|5243.31|5240.91|5240.31|319
1722927310000|2024-08-06 06:55:10|5241.54|5240.94|5242.29|5241.69|5242.29|5241.69|5240.91|5240.31|144
1722927320000|2024-08-06 06:55:20|5242.41|5241.81|5241.91|5241.31|5242.91|5242.31|5241.66|5241.06|95
1722927330000|2024-08-06 06:55:30|5242.16|5241.56|5243.29|5242.69|5243.41|5242.81|5242.16|5241.56|86
1722927340000|2024-08-06 06:55:40|5243.41|5242.81|5241.79|5241.19|5243.41|5242.81|5241.54|5240.94|107
1722927350000|2024-08-06 06:55:50|5241.66|5241.06|5242.29|5241.69|5242.29|5241.69|5241.54|5240.94|60
1722927360000|2024-08-06 06:56:00|5242.54|5241.94|5243.16|5242.56|5243.41|5242.81|5241.91|5241.31|104
1722927370000|2024-08-06 06:56:10|5242.91|5242.31|5241.54|5240.94|5243.04|5242.44|5241.54|5240.94|123
1722927380000|2024-08-06 06:56:20|5241.29|5240.69|5242.41|5241.81|5242.41|5241.81|5241.29|5240.69|85
1722927390000|2024-08-06 06:56:30|5242.54|5241.94|5242.16|5241.56|5242.91|5242.31|5242.16|5241.56|79
1722927400000|2024-08-06 06:56:40|5242.04|5241.44|5242.91|5242.31|5243.41|5242.81|5242.04|5241.44|64
1722927410000|2024-08-06 06:56:50|5243.04|5242.44|5243.16|5242.56|5243.41|5242.81|5243.04|5242.44|18
1722927420000|2024-08-06 06:57:00|5243.29|5242.69|5244.66|5244.06|5245.29|5244.69|5243.29|5242.69|98
1722927430000|2024-08-06 06:57:10|5244.54|5243.94|5244.16|5243.56|5244.54|5243.94|5244.16|5243.56|11
1722927440000|2024-08-06 06:57:20|5244.29|5243.69|5243.16|5242.56|5244.41|5243.81|5242.91|5242.31|37
1722927450000|2024-08-06 06:57:30|5243.66|5243.06|5243.66|5243.06|5243.66|5243.06|5243.66|5243.06|14
1722927460000|2024-08-06 06:57:40|5242.41|5241.81|5242.16|5241.56|5242.66|5242.06|5241.91|5241.31|85
1722927470000|2024-08-06 06:57:50|5242.29|5241.69|5242.41|5241.81|5242.41|5241.81|5242.16|5241.56|25
1722927480000|2024-08-06 06:58:00|5242.29|5241.69|5242.29|5241.69|5242.66|5242.06|5241.66|5241.06|36
1722927490000|2024-08-06 06:58:10|5242.16|5241.56|5242.04|5241.44|5242.66|5242.06|5242.04|5241.44|23
1722927500000|2024-08-06 06:58:20|5242.29|5241.69|5242.66|5242.06|5242.66|5242.06|5241.41|5240.81|49
1722927510000|2024-08-06 06:58:30|5242.79|5242.19|5244.16|5243.56|5245.04|5244.44|5242.66|5242.06|154
1722927520000|2024-08-06 06:58:40|5244.29|5243.69|5243.54|5242.94|5244.29|5243.69|5243.04|5242.44|47
1722927530000|2024-08-06 06:58:50|5243.66|5243.06|5243.04|5242.44|5243.66|5243.06|5242.91|5242.31|36
1722927540000|2024-08-06 06:59:00|5242.79|5242.19|5244.54|5243.94|5244.54|5243.94|5242.79|5242.19|59
1722927550000|2024-08-06 06:59:10|5244.41|5243.81|5243.66|5243.06|5244.41|5243.81|5243.04|5242.44|107
1722927560000|2024-08-06 06:59:20|5243.41|5242.81|5244.66|5244.06|5244.66|5244.06|5243.41|5242.81|42
1722927570000|2024-08-06 06:59:30|5244.79|5244.19|5244.41|5243.81|5244.91|5244.31|5244.16|5243.56|52
1722927580000|2024-08-06 06:59:40|5244.54|5243.94|5245.41|5244.81|5245.54|5244.94|5244.41|5243.81|52
1722927590000|2024-08-06 06:59:50|5245.16|5244.56|5246.41|5245.81|5247.41|5246.81|5245.16|5244.56|132
1722927600000|2024-08-06 07:00:00|5245.91|5245.31|5240.91|5240.31|5245.91|5245.31|5238.41|5237.81|584
1722927610000|2024-08-06 07:00:10|5240.29|5239.69|5241.41|5240.81|5241.41|5240.81|5239.66|5239.06|198
1722927620000|2024-08-06 07:00:20|5241.16|5240.56|5239.41|5238.81|5241.66|5241.06|5239.16|5238.56|206
1722927630000|2024-08-06 07:00:30|5239.66|5239.06|5237.16|5236.56|5239.66|5239.06|5236.41|5235.81|453
1722927640000|2024-08-06 07:00:40|5236.91|5236.31|5237.91|5237.31|5238.16|5237.56|5235.29|5234.69|406
1722927650000|2024-08-06 07:00:50|5237.79|5237.19|5238.41|5237.81|5238.91|5238.31|5236.91|5236.31|172
1722927660000|2024-08-06 07:01:00|5239.41|5238.81|5239.04|5238.44|5239.41|5238.81|5236.41|5235.81|295
1722927670000|2024-08-06 07:01:10|5238.66|5238.06|5238.66|5238.06|5239.16|5238.56|5238.16|5237.56|77
1722927680000|2024-08-06 07:01:20|5238.54|5237.94|5237.66|5237.06|5239.54|5238.94|5237.54|5236.94|130
1722927690000|2024-08-06 07:01:30|5237.79|5237.19|5239.41|5238.81|5239.66|5239.06|5237.66|5237.06|101
1722927700000|2024-08-06 07:01:40|5239.29|5238.69|5238.41|5237.81|5239.91|5239.31|5238.16|5237.56|83
1722927710000|2024-08-06 07:01:50|5238.29|5237.69|5237.04|5236.44|5238.41|5237.81|5237.04|5236.44|77
1722927720000|2024-08-06 07:02:00|5237.41|5236.81|5236.04|5235.44|5237.91|5237.31|5236.04|5235.44|118
1722927730000|2024-08-06 07:02:10|5235.66|5235.06|5238.66|5238.06|5238.79|5238.19|5235.41|5234.81|176
1722927740000|2024-08-06 07:02:20|5238.79|5238.19|5240.79|5240.19|5241.04|5240.44|5237.91|5237.31|116
1722927750000|2024-08-06 07:02:30|5240.41|5239.81|5241.66|5241.06|5241.91|5241.31|5239.66|5239.06|95
1722927760000|2024-08-06 07:02:40|5241.16|5240.56|5240.66|5240.06|5242.04|5241.44|5240.16|5239.56|171
1722927770000|2024-08-06 07:02:50|5240.79|5240.19|5239.66|5239.06|5241.16|5240.56|5239.41|5238.81|78
1722927780000|2024-08-06 07:03:00|5239.54|5238.94|5241.29|5240.69|5241.66|5241.06|5239.41|5238.81|93
1722927790000|2024-08-06 07:03:10|5241.16|5240.56|5241.79|5241.19|5241.79|5241.19|5240.79|5240.19|184
1722927800000|2024-08-06 07:03:20|5241.66|5241.06|5241.66|5241.06|5241.91|5241.31|5241.16|5240.56|29
1722927810000|2024-08-06 07:03:30|5241.79|5241.19|5241.41|5240.81|5242.16|5241.56|5241.16|5240.56|63
1722927820000|2024-08-06 07:03:40|5241.66|5241.06|5242.79|5242.19|5242.79|5242.19|5241.29|5240.69|74
1722927830000|2024-08-06 07:03:50|5242.66|5242.06|5243.04|5242.44|5243.54|5242.94|5242.66|5242.06|69
1722927840000|2024-08-06 07:04:00|5243.16|5242.56|5243.91|5243.31|5243.91|5243.31|5242.16|5241.56|178
1722927850000|2024-08-06 07:04:10|5244.04|5243.44|5244.16|5243.56|5244.79|5244.19|5244.04|5243.44|73
1722927860000|2024-08-06 07:04:20|5244.41|5243.81|5246.16|5245.56|5246.16|5245.56|5244.41|5243.81|133
1722927870000|2024-08-06 07:04:30|5246.04|5245.44|5244.79|5244.19|5246.04|5245.44|5244.54|5243.94|96
1722927880000|2024-08-06 07:04:40|5244.66|5244.06|5244.54|5243.94|5245.66|5245.06|5244.41|5243.81|83
1722927890000|2024-08-06 07:04:50|5244.79|5244.19|5243.41|5242.81|5245.16|5244.56|5243.04|5242.44|86
1722927900000|2024-08-06 07:05:00|5243.29|5242.69|5242.66|5242.06|5243.29|5242.69|5242.16|5241.56|117
1722927910000|2024-08-06 07:05:10|5242.79|5242.19|5243.29|5242.69|5244.41|5243.81|5242.79|5242.19|106
1722927920000|2024-08-06 07:05:20|5243.41|5242.81|5242.16|5241.56|5243.54|5242.94|5242.04|5241.44|68
1722927930000|2024-08-06 07:05:30|5242.04|5241.44|5240.41|5239.81|5242.91|5242.31|5240.16|5239.56|149
1722927940000|2024-08-06 07:05:40|5240.16|5239.56|5241.41|5240.81|5241.91|5241.31|5240.16|5239.56|94
1722927950000|2024-08-06 07:05:50|5241.66|5241.06|5241.41|5240.81|5241.66|5241.06|5240.54|5239.94|27
1722927960000|2024-08-06 07:06:00|5241.54|5240.94|5243.04|5242.44|5243.04|5242.44|5241.41|5240.81|130
1722927970000|2024-08-06 07:06:10|5242.91|5242.31|5243.79|5243.19|5243.91|5243.31|5242.41|5241.81|122
1722927980000|2024-08-06 07:06:20|5243.66|5243.06|5244.41|5243.81|5244.66|5244.06|5243.54|5242.94|71
1722927990000|2024-08-06 07:06:30|5244.66|5244.06|5244.04|5243.44|5245.16|5244.56|5244.04|5243.44|51
1722928000000|2024-08-06 07:06:40|5243.91|5243.31|5242.16|5241.56|5244.16|5243.56|5242.04|5241.44|86
1722928010000|2024-08-06 07:06:50|5242.66|5242.06|5242.41|5241.81|5243.16|5242.56|5242.16|5241.56|62
1722928020000|2024-08-06 07:07:00|5242.54|5241.94|5243.54|5242.94|5243.66|5243.06|5242.16|5241.56|80
1722928030000|2024-08-06 07:07:10|5243.91|5243.31|5243.79|5243.19|5244.29|5243.69|5243.54|5242.94|43
1722928040000|2024-08-06 07:07:20|5243.91|5243.31|5244.16|5243.56|5244.66|5244.06|5243.54|5242.94|65
1722928050000|2024-08-06 07:07:30|5244.29|5243.69|5243.16|5242.56|5244.54|5243.94|5242.79|5242.19|68
1722928060000|2024-08-06 07:07:40|5243.04|5242.44|5244.16|5243.56|5244.41|5243.81|5242.66|5242.06|83
1722928070000|2024-08-06 07:07:50|5244.04|5243.44|5244.41|5243.81|5244.41|5243.81|5243.54|5242.94|62
1722928080000|2024-08-06 07:08:00|5244.66|5244.06|5244.54|5243.94|5245.04|5244.44|5243.66|5243.06|77
1722928090000|2024-08-06 07:08:10|5244.41|5243.81|5244.66|5244.06|5244.66|5244.06|5243.91|5243.31|58
1722928100000|2024-08-06 07:08:20|5244.54|5243.94|5243.41|5242.81|5244.54|5243.94|5243.41|5242.81|28
1722928110000|2024-08-06 07:08:30|5243.54|5242.94|5243.66|5243.06|5243.79|5243.19|5243.41|5242.81|15
1722928120000|2024-08-06 07:08:40|5243.79|5243.19|5242.41|5241.81|5243.79|5243.19|5242.29|5241.69|46
1722928130000|2024-08-06 07:08:50|5242.54|5241.94|5244.41|5243.81|5244.41|5243.81|5242.41|5241.81|49
1722928140000|2024-08-06 07:09:00|5244.54|5243.94|5244.41|5243.81|5244.79|5244.19|5244.16|5243.56|70
1722928150000|2024-08-06 07:09:10|5244.54|5243.94|5244.16|5243.56|5244.54|5243.94|5243.66|5243.06|55
1722928160000|2024-08-06 07:09:20|5244.04|5243.44|5244.29|5243.69|5245.04|5244.44|5243.79|5243.19|40
1722928170000|2024-08-06 07:09:30|5244.41|5243.81|5244.79|5244.19|5244.91|5244.31|5244.29|5243.69|16
1722928180000|2024-08-06 07:09:40|5244.91|5244.31|5244.91|5244.31|5245.04|5244.44|5244.66|5244.06|30
1722928190000|2024-08-06 07:09:50|5245.04|5244.44|5244.91|5244.31|5245.29|5244.69|5244.16|5243.56|123
1722928200000|2024-08-06 07:10:00|5244.79|5244.19|5244.29|5243.69|5245.29|5244.69|5244.29|5243.69|212
1722928210000|2024-08-06 07:10:10|5244.16|5243.56|5243.29|5242.69|5244.16|5243.56|5242.66|5242.06|171
1722928220000|2024-08-06 07:10:20|5243.04|5242.44|5243.66|5243.06|5243.66|5243.06|5242.54|5241.94|37
1722928230000|2024-08-06 07:10:30|5243.54|5242.94|5243.66|5243.06|5243.91|5243.31|5243.41|5242.81|47
1722928240000|2024-08-06 07:10:40|5243.54|5242.94|5242.41|5241.81|5243.54|5242.94|5242.41|5241.81|51
1722928250000|2024-08-06 07:10:50|5242.29|5241.69|5241.29|5240.69|5242.41|5241.81|5240.54|5239.94|117
1722928260000|2024-08-06 07:11:00|5241.16|5240.56|5240.41|5239.81|5241.41|5240.81|5240.41|5239.81|83
1722928270000|2024-08-06 07:11:10|5240.54|5239.94|5240.91|5240.31|5241.66|5241.06|5240.54|5239.94|153
1722928280000|2024-08-06 07:11:20|5240.79|5240.19|5240.16|5239.56|5241.04|5240.44|5240.04|5239.44|34
1722928290000|2024-08-06 07:11:30|5240.29|5239.69|5239.04|5238.44|5240.29|5239.69|5238.66|5238.06|114
1722928300000|2024-08-06 07:11:40|5239.29|5238.69|5238.91|5238.31|5239.29|5238.69|5238.91|5238.31|39
1722928310000|2024-08-06 07:11:50|5239.04|5238.44|5238.66|5238.06|5239.04|5238.44|5238.29|5237.69|41
1722928320000|2024-08-06 07:12:00|5238.79|5238.19|5239.41|5238.81|5239.41|5238.81|5238.66|5238.06|26
1722928330000|2024-08-06 07:12:10|5239.29|5238.69|5238.91|5238.31|5239.41|5238.81|5238.91|5238.31|51
1722928340000|2024-08-06 07:12:20|5238.79|5238.19|5240.04|5239.44|5240.16|5239.56|5238.29|5237.69|70
1722928350000|2024-08-06 07:12:30|5239.91|5239.31|5240.04|5239.44|5240.41|5239.81|5239.91|5239.31|53
1722928360000|2024-08-06 07:12:40|5239.54|5238.94|5238.79|5238.19|5239.79|5239.19|5238.79|5238.19|57
1722928370000|2024-08-06 07:12:50|5238.54|5237.94|5236.91|5236.31|5239.04|5238.44|5236.91|5236.31|80
1722928380000|2024-08-06 07:13:00|5236.66|5236.06|5235.91|5235.31|5237.04|5236.44|5235.79|5235.19|102
1722928390000|2024-08-06 07:13:10|5236.04|5235.44|5235.66|5235.06|5236.29|5235.69|5235.29|5234.69|184
1722928400000|2024-08-06 07:13:20|5235.54|5234.94|5236.54|5235.94|5237.04|5236.44|5235.54|5234.94|158
1722928410000|2024-08-06 07:13:30|5236.66|5236.06|5236.16|5235.56|5236.66|5236.06|5235.79|5235.19|72
1722928420000|2024-08-06 07:13:40|5236.04|5235.44|5235.16|5234.56|5236.04|5235.44|5234.41|5233.81|155
1722928430000|2024-08-06 07:13:50|5235.29|5234.69|5235.91|5235.31|5236.16|5235.56|5235.29|5234.69|43
1722928440000|2024-08-06 07:14:00|5236.04|5235.44|5236.41|5235.81|5236.66|5236.06|5235.79|5235.19|31
1722928450000|2024-08-06 07:14:10|5236.16|5235.56|5236.04|5235.44|5236.29|5235.69|5235.66|5235.06|64
1722928460000|2024-08-06 07:14:20|5236.29|5235.69|5237.29|5236.69|5237.54|5236.94|5236.29|5235.69|61
1722928470000|2024-08-06 07:14:30|5237.54|5236.94|5237.16|5236.56|5237.66|5237.06|5236.41|5235.81|34
1722928480000|2024-08-06 07:14:40|5237.04|5236.44|5236.79|5236.19|5237.41|5236.81|5236.66|5236.06|24
1722928490000|2024-08-06 07:14:50|5237.04|5236.44|5237.66|5237.06|5237.66|5237.06|5237.04|5236.44|77
1722928500000|2024-08-06 07:15:00|5237.54|5236.94|5239.29|5238.69|5239.41|5238.81|5236.41|5235.81|144
1722928510000|2024-08-06 07:15:10|5239.16|5238.56|5239.91|5239.31|5240.91|5240.31|5239.16|5238.56|61
1722928520000|2024-08-06 07:15:20|5239.66|5239.06|5238.66|5238.06|5239.79|5239.19|5238.29|5237.69|144
1722928530000|2024-08-06 07:15:30|5238.79|5238.19|5239.91|5239.31|5239.91|5239.31|5238.41|5237.81|61
1722928540000|2024-08-06 07:15:40|5240.04|5239.44|5240.41|5239.81|5240.54|5239.94|5239.66|5239.06|42
1722928550000|2024-08-06 07:15:50|5240.54|5239.94|5241.54|5240.94|5241.54|5240.94|5240.16|5239.56|69
1722928560000|2024-08-06 07:16:00|5241.41|5240.81|5240.91|5240.31|5241.54|5240.94|5240.41|5239.81|116
1722928570000|2024-08-06 07:16:10|5240.66|5240.06|5241.16|5240.56|5241.29|5240.69|5240.29|5239.69|52
1722928580000|2024-08-06 07:16:20|5241.29|5240.69|5241.66|5241.06|5242.16|5241.56|5241.29|5240.69|106
1722928590000|2024-08-06 07:16:30|5241.79|5241.19|5242.66|5242.06|5243.41|5242.81|5241.79|5241.19|70
1722928600000|2024-08-06 07:16:40|5242.54|5241.94|5241.91|5241.31|5242.54|5241.94|5241.66|5241.06|23
1722928610000|2024-08-06 07:16:50|5241.79|5241.19|5242.91|5242.31|5242.91|5242.31|5241.66|5241.06|42
1722928620000|2024-08-06 07:17:00|5242.79|5242.19|5243.54|5242.94|5243.66|5243.06|5242.04|5241.44|73
1722928630000|2024-08-06 07:17:10|5243.66|5243.06|5243.66|5243.06|5243.91|5243.31|5243.16|5242.56|95
1722928640000|2024-08-06 07:17:20|5243.54|5242.94|5243.91|5243.31|5244.04|5243.44|5243.41|5242.81|42
1722928650000|2024-08-06 07:17:30|5243.79|5243.19|5243.91|5243.31|5244.16|5243.56|5243.54|5242.94|131
1722928660000|2024-08-06 07:17:40|5244.04|5243.44|5244.04|5243.44|5244.29|5243.69|5243.04|5242.44|84
1722928670000|2024-08-06 07:17:50|5243.91|5243.31|5244.29|5243.69|5244.29|5243.69|5243.41|5242.81|45
1722928680000|2024-08-06 07:18:00|5244.16|5243.56|5244.16|5243.56|5244.29|5243.69|5243.79|5243.19|48
1722928690000|2024-08-06 07:18:10|5244.29|5243.69|5245.91|5245.31|5245.91|5245.31|5244.29|5243.69|243
1722928700000|2024-08-06 07:18:20|5245.79|5245.19|5245.66|5245.06|5246.04|5245.44|5245.54|5244.94|105
1722928710000|2024-08-06 07:18:30|5245.54|5244.94|5244.29|5243.69|5245.66|5245.06|5244.16|5243.56|54
1722928720000|2024-08-06 07:18:40|5244.41|5243.81|5243.91|5243.31|5244.66|5244.06|5243.16|5242.56|140
1722928730000|2024-08-06 07:18:50|5244.04|5243.44|5245.66|5245.06|5245.66|5245.06|5243.91|5243.31|51
1722928740000|2024-08-06 07:19:00|5245.41|5244.81|5245.16|5244.56|5245.41|5244.81|5244.79|5244.19|28
1722928750000|2024-08-06 07:19:10|5245.29|5244.69|5243.04|5242.44|5245.29|5244.69|5243.04|5242.44|103
1722928760000|2024-08-06 07:19:20|5243.16|5242.56|5244.91|5244.31|5244.91|5244.31|5243.16|5242.56|104
1722928770000|2024-08-06 07:19:30|5244.79|5244.19|5245.16|5244.56|5245.54|5244.94|5244.79|5244.19|42
1722928780000|2024-08-06 07:19:40|5245.04|5244.44|5244.91|5244.31|5245.04|5244.44|5244.54|5243.94|14
1722928790000|2024-08-06 07:19:50|5245.41|5244.81|5247.54|5246.94|5247.66|5247.06|5245.41|5244.81|101
1722928800000|2024-08-06 07:20:00|5247.91|5247.31|5247.41|5246.81|5249.16|5248.56|5247.41|5246.81|189
1722928810000|2024-08-06 07:20:10|5247.29|5246.69|5247.16|5246.56|5247.79|5247.19|5246.91|5246.31|89
1722928820000|2024-08-06 07:20:20|5247.41|5246.81|5247.54|5246.94|5248.04|5247.44|5246.79|5246.19|77
1722928830000|2024-08-06 07:20:30|5248.04|5247.44|5248.16|5247.56|5248.29|5247.69|5247.66|5247.06|30
1722928840000|2024-08-06 07:20:40|5248.29|5247.69|5248.16|5247.56|5248.79|5248.19|5247.79|5247.19|47
1722928850000|2024-08-06 07:20:50|5247.91|5247.31|5248.91|5248.31|5248.91|5248.31|5247.66|5247.06|43
1722928860000|2024-08-06 07:21:00|5248.79|5248.19|5249.91|5249.31|5249.91|5249.31|5248.54|5247.94|124
1722928870000|2024-08-06 07:21:10|5250.04|5249.44|5249.79|5249.19|5250.29|5249.69|5249.66|5249.06|203
1722928880000|2024-08-06 07:21:20|5249.66|5249.06|5249.91|5249.31|5250.04|5249.44|5249.66|5249.06|30
1722928890000|2024-08-06 07:21:30|5250.16|5249.56|5250.79|5250.19|5250.79|5250.19|5249.66|5249.06|52
1722928900000|2024-08-06 07:21:40|5250.91|5250.31|5252.41|5251.81|5252.54|5251.94|5250.66|5250.06|84
1722928910000|2024-08-06 07:21:50|5252.54|5251.94|5252.29|5251.69|5253.04|5252.44|5252.04|5251.44|149
1722928920000|2024-08-06 07:22:00|5252.41|5251.81|5252.16|5251.56|5252.41|5251.81|5251.91|5251.31|87
1722928930000|2024-08-06 07:22:10|5252.29|5251.69|5253.04|5252.44|5253.66|5253.06|5252.16|5251.56|107
1722928940000|2024-08-06 07:22:20|5252.79|5252.19|5252.79|5252.19|5253.04|5252.44|5252.54|5251.94|61
1722928950000|2024-08-06 07:22:30|5252.66|5252.06|5253.16|5252.56|5253.41|5252.81|5252.66|5252.06|55
1722928960000|2024-08-06 07:22:40|5253.04|5252.44|5252.66|5252.06|5253.29|5252.69|5252.66|5252.06|38
1722928970000|2024-08-06 07:22:50|5252.29|5251.69|5253.66|5253.06|5253.66|5253.06|5251.41|5250.81|136
1722928980000|2024-08-06 07:23:00|5254.54|5253.94|5254.91|5254.31|5255.91|5255.31|5254.54|5253.94|195
1722928990000|2024-08-06 07:23:10|5255.16|5254.56|5255.41|5254.81|5255.66|5255.06|5255.04|5254.44|49
1722929000000|2024-08-06 07:23:20|5255.16|5254.56|5256.16|5255.56|5256.16|5255.56|5254.91|5254.31|65
1722929010000|2024-08-06 07:23:30|5255.16|5254.56|5255.16|5254.56|5255.54|5254.94|5254.79|5254.19|100
1722929020000|2024-08-06 07:23:40|5255.29|5254.69|5254.54|5253.94|5255.66|5255.06|5254.54|5253.94|30
1722929030000|2024-08-06 07:23:50|5254.66|5254.06|5254.41|5253.81|5254.66|5254.06|5253.54|5252.94|122
1722929040000|2024-08-06 07:24:00|5254.29|5253.69|5252.29|5251.69|5254.29|5253.69|5251.79|5251.19|106
1722929050000|2024-08-06 07:24:10|5252.41|5251.81|5252.16|5251.56|5252.41|5251.81|5251.41|5250.81|78
1722929060000|2024-08-06 07:24:20|5252.04|5251.44|5252.54|5251.94|5252.79|5252.19|5251.66|5251.06|83
1722929070000|2024-08-06 07:24:30|5252.41|5251.81|5252.66|5252.06|5252.79|5252.19|5252.04|5251.44|49
1722929080000|2024-08-06 07:24:40|5252.79|5252.19|5252.79|5252.19|5253.04|5252.44|5252.54|5251.94|106
1722929090000|2024-08-06 07:24:50|5252.66|5252.06|5252.54|5251.94|5252.79|5252.19|5252.16|5251.56|55
1722929100000|2024-08-06 07:25:00|5252.41|5251.81|5252.54|5251.94|5252.54|5251.94|5251.66|5251.06|73
1722929110000|2024-08-06 07:25:10|5252.29|5251.69|5251.04|5250.44|5252.29|5251.69|5251.04|5250.44|49
1722929120000|2024-08-06 07:25:20|5251.29|5250.69|5250.91|5250.31|5251.79|5251.19|5250.79|5250.19|63
1722929130000|2024-08-06 07:25:30|5250.79|5250.19|5249.41|5248.81|5250.79|5250.19|5249.41|5248.81|114
1722929140000|2024-08-06 07:25:40|5249.54|5248.94|5247.91|5247.31|5249.54|5248.94|5247.66|5247.06|98
1722929150000|2024-08-06 07:25:50|5248.04|5247.44|5247.41|5246.81|5248.04|5247.44|5246.79|5246.19|91
1722929160000|2024-08-06 07:26:00|5246.79|5246.19|5245.41|5244.81|5246.91|5246.31|5245.29|5244.69|92
1722929170000|2024-08-06 07:26:10|5245.29|5244.69|5244.04|5243.44|5245.66|5245.06|5244.04|5243.44|93
1722929180000|2024-08-06 07:26:20|5244.16|5243.56|5243.41|5242.81|5244.16|5243.56|5242.79|5242.19|81
1722929190000|2024-08-06 07:26:30|5243.29|5242.69|5242.79|5242.19|5243.29|5242.69|5242.41|5241.81|49
1722929200000|2024-08-06 07:26:40|5242.41|5241.81|5243.54|5242.94|5243.54|5242.94|5241.91|5241.31|109
1722929210000|2024-08-06 07:26:50|5243.66|5243.06|5244.41|5243.81|5244.54|5243.94|5243.66|5243.06|55
1722929220000|2024-08-06 07:27:00|5244.29|5243.69|5244.41|5243.81|5244.91|5244.31|5243.54|5242.94|64
1722929230000|2024-08-06 07:27:10|5244.29|5243.69|5244.16|5243.56|5244.41|5243.81|5243.91|5243.31|89
1722929240000|2024-08-06 07:27:20|5244.04|5243.44|5244.91|5244.31|5245.41|5244.81|5243.79|5243.19|126
1722929250000|2024-08-06 07:27:30|5244.79|5244.19|5243.66|5243.06|5245.04|5244.44|5243.66|5243.06|82
1722929260000|2024-08-06 07:27:40|5244.04|5243.44|5242.41|5241.81|5244.04|5243.44|5242.41|5241.81|41
1722929270000|2024-08-06 07:27:50|5242.29|5241.69|5241.66|5241.06|5242.54|5241.94|5241.29|5240.69|114
1722929280000|2024-08-06 07:28:00|5241.41|5240.81|5242.66|5242.06|5242.91|5242.31|5240.91|5240.31|140
1722929290000|2024-08-06 07:28:10|5242.54|5241.94|5243.66|5243.06|5243.79|5243.19|5242.54|5241.94|113
1722929300000|2024-08-06 07:28:20|5243.79|5243.19|5244.54|5243.94|5245.29|5244.69|5243.79|5243.19|58
1722929310000|2024-08-06 07:28:30|5244.66|5244.06|5244.91|5244.31|5244.91|5244.31|5244.04|5243.44|30
1722929320000|2024-08-06 07:28:40|5244.79|5244.19|5244.04|5243.44|5245.04|5244.44|5243.91|5243.31|44
1722929330000|2024-08-06 07:28:50|5244.16|5243.56|5245.16|5244.56|5245.41|5244.81|5244.16|5243.56|40
1722929340000|2024-08-06 07:29:00|5245.04|5244.44|5244.91|5244.31|5245.29|5244.69|5244.66|5244.06|45
1722929350000|2024-08-06 07:29:10|5245.04|5244.44|5245.66|5245.06|5245.66|5245.06|5244.66|5244.06|83
1722929360000|2024-08-06 07:29:20|5245.79|5245.19|5246.41|5245.81|5246.91|5246.31|5245.79|5245.19|51
1722929370000|2024-08-06 07:29:30|5246.29|5245.69|5247.79|5247.19|5247.91|5247.31|5246.16|5245.56|72
1722929380000|2024-08-06 07:29:40|5247.66|5247.06|5247.66|5247.06|5247.91|5247.31|5247.16|5246.56|43
1722929390000|2024-08-06 07:29:50|5247.54|5246.94|5247.79|5247.19|5248.04|5247.44|5247.41|5246.81|44
1722929400000|2024-08-06 07:30:00|5247.91|5247.31|5249.04|5248.44|5249.79|5249.19|5247.91|5247.31|130
1722929410000|2024-08-06 07:30:10|5249.16|5248.56|5249.16|5248.56|5250.29|5249.69|5248.66|5248.06|67
1722929420000|2024-08-06 07:30:20|5248.91|5248.31|5247.41|5246.81|5249.41|5248.81|5247.16|5246.56|75
1722929430000|2024-08-06 07:30:30|5247.29|5246.69|5245.91|5245.31|5247.66|5247.06|5245.79|5245.19|82
1722929440000|2024-08-06 07:30:40|5245.79|5245.19|5245.91|5245.31|5246.16|5245.56|5245.16|5244.56|59
1722929450000|2024-08-06 07:30:50|5246.04|5245.44|5244.66|5244.06|5246.66|5246.06|5243.66|5243.06|128
1722929460000|2024-08-06 07:31:00|5244.79|5244.19|5245.16|5244.56|5245.91|5245.31|5244.41|5243.81|164
1722929470000|2024-08-06 07:31:10|5245.29|5244.69|5247.29|5246.69|5247.29|5246.69|5245.16|5244.56|79
1722929480000|2024-08-06 07:31:20|5247.16|5246.56|5248.41|5247.81|5248.54|5247.94|5246.41|5245.81|122
1722929490000|2024-08-06 07:31:30|5248.16|5247.56|5247.79|5247.19|5248.54|5247.94|5247.41|5246.81|85
1722929500000|2024-08-06 07:31:40|5247.91|5247.31|5247.41|5246.81|5248.04|5247.44|5247.29|5246.69|28
1722929510000|2024-08-06 07:31:50|5247.29|5246.69|5247.29|5246.69|5247.79|5247.19|5247.16|5246.56|44
1722929520000|2024-08-06 07:32:00|5247.16|5246.56|5246.41|5245.81|5247.41|5246.81|5245.91|5245.31|152
1722929530000|2024-08-06 07:32:10|5246.16|5245.56|5246.04|5245.44|5246.29|5245.69|5245.54|5244.94|39
1722929540000|2024-08-06 07:32:20|5245.91|5245.31|5246.16|5245.56|5246.54|5245.94|5244.91|5244.31|90
1722929550000|2024-08-06 07:32:30|5246.29|5245.69|5245.66|5245.06|5247.16|5246.56|5245.66|5245.06|72
1722929560000|2024-08-06 07:32:40|5245.54|5244.94|5247.66|5247.06|5247.79|5247.19|5245.41|5244.81|166
1722929570000|2024-08-06 07:32:50|5248.66|5248.06|5249.66|5249.06|5249.66|5249.06|5248.54|5247.94|100
1722929580000|2024-08-06 07:33:00|5249.54|5248.94|5250.16|5249.56|5250.54|5249.94|5249.54|5248.94|67
1722929590000|2024-08-06 07:33:10|5250.29|5249.69|5249.91|5249.31|5250.79|5250.19|5249.91|5249.31|20
1722929600000|2024-08-06 07:33:20|5249.79|5249.19|5250.79|5250.19|5250.91|5250.31|5249.66|5249.06|43
1722929610000|2024-08-06 07:33:30|5250.91|5250.31|5249.41|5248.81|5251.04|5250.44|5249.16|5248.56|62
1722929620000|2024-08-06 07:33:40|5249.91|5249.31|5250.91|5250.31|5251.04|5250.44|5249.66|5249.06|28
1722929630000|2024-08-06 07:33:50|5251.04|5250.44|5250.66|5250.06|5251.16|5250.56|5249.66|5249.06|77
1722929640000|2024-08-06 07:34:00|5250.79|5250.19|5251.79|5251.19|5251.79|5251.19|5250.66|5250.06|58
1722929650000|2024-08-06 07:34:10|5251.66|5251.06|5250.41|5249.81|5252.04|5251.44|5250.41|5249.81|79
1722929660000|2024-08-06 07:34:20|5250.29|5249.69|5248.66|5248.06|5250.41|5249.81|5248.66|5248.06|50
1722929670000|2024-08-06 07:34:30|5248.79|5248.19|5248.16|5247.56|5248.91|5248.31|5247.79|5247.19|65
1722929680000|2024-08-06 07:34:40|5248.41|5247.81|5249.54|5248.94|5249.79|5249.19|5248.41|5247.81|33
1722929690000|2024-08-06 07:34:50|5249.41|5248.81|5248.91|5248.31|5249.66|5249.06|5248.54|5247.94|24
1722929700000|2024-08-06 07:35:00|5249.16|5248.56|5248.91|5248.31|5250.04|5249.44|5248.91|5248.31|53
1722929710000|2024-08-06 07:35:10|5249.04|5248.44|5247.91|5247.31|5249.04|5248.44|5247.79|5247.19|20
1722929720000|2024-08-06 07:35:20|5247.79|5247.19|5247.16|5246.56|5247.79|5247.19|5246.41|5245.81|42
1722929730000|2024-08-06 07:35:30|5247.29|5246.69|5246.66|5246.06|5247.41|5246.81|5246.41|5245.81|29
1722929740000|2024-08-06 07:35:40|5246.54|5245.94|5247.04|5246.44|5247.04|5246.44|5245.54|5244.94|83
1722929750000|2024-08-06 07:35:50|5246.91|5246.31|5245.91|5245.31|5246.91|5246.31|5245.79|5245.19|61
1722929760000|2024-08-06 07:36:00|5246.04|5245.44|5244.29|5243.69|5246.04|5245.44|5244.04|5243.44|77
1722929770000|2024-08-06 07:36:10|5244.16|5243.56|5243.66|5243.06|5244.16|5243.56|5243.66|5243.06|28
1722929780000|2024-08-06 07:36:20|5243.79|5243.19|5243.16|5242.56|5244.16|5243.56|5242.91|5242.31|52
1722929790000|2024-08-06 07:36:30|5243.29|5242.69|5244.29|5243.69|5244.41|5243.81|5243.16|5242.56|77
1722929800000|2024-08-06 07:36:40|5244.66|5244.06|5244.29|5243.69|5244.79|5244.19|5244.29|5243.69|24
1722929810000|2024-08-06 07:36:50|5244.16|5243.56|5244.54|5243.94|5244.91|5244.31|5244.16|5243.56|46
1722929820000|2024-08-06 07:37:00|5244.16|5243.56|5245.66|5245.06|5245.66|5245.06|5243.54|5242.94|76
1722929830000|2024-08-06 07:37:10|5245.79|5245.19|5245.91|5245.31|5245.91|5245.31|5245.41|5244.81|37
1722929840000|2024-08-06 07:37:20|5246.04|5245.44|5246.91|5246.31|5246.91|5246.31|5245.79|5245.19|31
1722929850000|2024-08-06 07:37:30|5246.79|5246.19|5246.66|5246.06|5246.79|5246.19|5245.79|5245.19|30
1722929860000|2024-08-06 07:37:40|5246.79|5246.19|5245.41|5244.81|5247.04|5246.44|5245.29|5244.69|64
1722929870000|2024-08-06 07:37:50|5245.54|5244.94|5244.66|5244.06|5246.04|5245.44|5244.29|5243.69|43
1722929880000|2024-08-06 07:38:00|5244.54|5243.94|5243.41|5242.81|5244.66|5244.06|5243.41|5242.81|44
1722929890000|2024-08-06 07:38:10|5243.16|5242.56|5243.16|5242.56|5243.41|5242.81|5242.91|5242.31|34
1722929900000|2024-08-06 07:38:20|5242.91|5242.31|5243.66|5243.06|5243.91|5243.31|5242.91|5242.31|37
1722929910000|2024-08-06 07:38:30|5243.54|5242.94|5243.41|5242.81|5243.66|5243.06|5243.16|5242.56|11
1722929920000|2024-08-06 07:38:40|5243.54|5242.94|5243.66|5243.06|5244.54|5243.94|5243.41|5242.81|32
1722929930000|2024-08-06 07:38:50|5243.54|5242.94|5243.66|5243.06|5243.66|5243.06|5243.41|5242.81|3
1722929940000|2024-08-06 07:39:00|5243.54|5242.94|5242.91|5242.31|5243.66|5243.06|5242.41|5241.81|106
1722929950000|2024-08-06 07:39:10|5243.04|5242.44|5242.79|5242.19|5243.66|5243.06|5242.41|5241.81|55
1722929960000|2024-08-06 07:39:20|5243.29|5242.69|5242.41|5241.81|5243.41|5242.81|5242.41|5241.81|72
1722929970000|2024-08-06 07:39:30|5242.79|5242.19|5244.54|5243.94|5244.54|5243.94|5242.04|5241.44|76
1722929980000|2024-08-06 07:39:40|5244.41|5243.81|5242.66|5242.06|5244.41|5243.81|5242.54|5241.94|118
1722929990000|2024-08-06 07:39:50|5242.79|5242.19|5243.04|5242.44|5243.91|5243.31|5242.79|5242.19|47
1722930000000|2024-08-06 07:40:00|5243.16|5242.56|5242.16|5241.56|5244.04|5243.44|5242.16|5241.56|77
1722930010000|2024-08-06 07:40:10|5242.29|5241.69|5242.29|5241.69|5242.91|5242.31|5242.29|5241.69|25
1722930020000|2024-08-06 07:40:20|5242.41|5241.81|5243.16|5242.56|5243.29|5242.69|5241.91|5241.31|102
1722930030000|2024-08-06 07:40:30|5243.04|5242.44|5242.91|5242.31|5243.04|5242.44|5242.54|5241.94|55
1722930040000|2024-08-06 07:40:40|5242.79|5242.19|5242.54|5241.94|5243.29|5242.69|5241.91|5241.31|172
1722930050000|2024-08-06 07:40:50|5242.66|5242.06|5242.66|5242.06|5243.04|5242.44|5242.54|5241.94|67
1722930060000|2024-08-06 07:41:00|5242.41|5241.81|5239.91|5239.31|5242.41|5241.81|5239.54|5238.94|156
1722930070000|2024-08-06 07:41:10|5240.04|5239.44|5238.16|5237.56|5240.16|5239.56|5237.79|5237.19|191
1722930080000|2024-08-06 07:41:20|5238.04|5237.44|5237.29|5236.69|5239.04|5238.44|5237.29|5236.69|118
1722930090000|2024-08-06 07:41:30|5237.16|5236.56|5236.04|5235.44|5237.91|5237.31|5236.04|5235.44|172
1722930100000|2024-08-06 07:41:40|5236.16|5235.56|5237.41|5236.81|5237.54|5236.94|5236.04|5235.44|159
1722930110000|2024-08-06 07:41:50|5237.66|5237.06|5238.66|5238.06|5238.79|5238.19|5236.91|5236.31|108
1722930120000|2024-08-06 07:42:00|5238.54|5237.94|5237.91|5237.31|5238.91|5238.31|5237.79|5237.19|104
1722930130000|2024-08-06 07:42:10|5237.41|5236.81|5237.79|5237.19|5238.16|5237.56|5237.16|5236.56|114
1722930140000|2024-08-06 07:42:20|5237.91|5237.31|5236.91|5236.31|5237.91|5237.31|5236.79|5236.19|72
1722930150000|2024-08-06 07:42:30|5236.79|5236.19|5237.41|5236.81|5237.66|5237.06|5236.79|5236.19|58
1722930160000|2024-08-06 07:42:40|5237.54|5236.94|5237.41|5236.81|5238.16|5237.56|5236.66|5236.06|90
1722930170000|2024-08-06 07:42:50|5237.16|5236.56|5237.79|5237.19|5237.91|5237.31|5237.16|5236.56|30
1722930180000|2024-08-06 07:43:00|5238.04|5237.44|5240.04|5239.44|5240.04|5239.44|5237.41|5236.81|112
1722930190000|2024-08-06 07:43:10|5239.91|5239.31|5239.66|5239.06|5240.29|5239.69|5239.54|5238.94|58
1722930200000|2024-08-06 07:43:20|5239.79|5239.19|5239.66|5239.06|5240.29|5239.69|5239.66|5239.06|57
1722930210000|2024-08-06 07:43:30|5239.91|5239.31|5239.41|5238.81|5240.41|5239.81|5239.41|5238.81|44
1722930220000|2024-08-06 07:43:40|5239.54|5238.94|5239.41|5238.81|5239.66|5239.06|5238.79|5238.19|59
1722930230000|2024-08-06 07:43:50|5239.29|5238.69|5241.04|5240.44|5241.16|5240.56|5239.29|5238.69|125
1722930240000|2024-08-06 07:44:00|5240.91|5240.31|5242.04|5241.44|5242.41|5241.81|5240.91|5240.31|87
1722930250000|2024-08-06 07:44:10|5242.16|5241.56|5241.66|5241.06|5242.54|5241.94|5241.66|5241.06|44
1722930260000|2024-08-06 07:44:20|5241.79|5241.19|5241.41|5240.81|5242.16|5241.56|5240.79|5240.19|25
1722930270000|2024-08-06 07:44:30|5241.54|5240.94|5243.41|5242.81|5243.66|5243.06|5241.29|5240.69|124
1722930280000|2024-08-06 07:44:40|5243.66|5243.06|5243.16|5242.56|5243.66|5243.06|5242.91|5242.31|79
1722930290000|2024-08-06 07:44:50|5243.29|5242.69|5242.66|5242.06|5243.29|5242.69|5242.66|5242.06|12
1722930300000|2024-08-06 07:45:00|5242.04|5241.44|5243.79|5243.19|5244.16|5243.56|5241.04|5240.44|208
1722930310000|2024-08-06 07:45:10|5243.91|5243.31|5243.41|5242.81|5244.16|5243.56|5243.16|5242.56|26
1722930320000|2024-08-06 07:45:20|5242.91|5242.31|5242.66|5242.06|5243.54|5242.94|5242.66|5242.06|55
1722930330000|2024-08-06 07:45:30|5242.54|5241.94|5242.66|5242.06|5243.41|5242.81|5242.16|5241.56|84
1722930340000|2024-08-06 07:45:40|5242.54|5241.94|5242.16|5241.56|5242.66|5242.06|5241.16|5240.56|54
1722930350000|2024-08-06 07:45:50|5242.29|5241.69|5243.41|5242.81|5243.54|5242.94|5242.29|5241.69|20
1722930360000|2024-08-06 07:46:00|5243.54|5242.94|5244.41|5243.81|5244.79|5244.19|5243.41|5242.81|78
1722930370000|2024-08-06 07:46:10|5244.29|5243.69|5244.91|5244.31|5244.91|5244.31|5244.16|5243.56|20
1722930380000|2024-08-06 07:46:20|5245.04|5244.44|5246.54|5245.94|5246.54|5245.94|5244.91|5244.31|71
1722930390000|2024-08-06 07:46:30|5246.41|5245.81|5245.66|5245.06|5246.41|5245.81|5245.66|5245.06|24
1722930400000|2024-08-06 07:46:40|5245.54|5244.94|5244.41|5243.81|5245.54|5244.94|5244.29|5243.69|38
1722930410000|2024-08-06 07:46:50|5244.29|5243.69|5243.66|5243.06|5244.29|5243.69|5243.41|5242.81|40
1722930420000|2024-08-06 07:47:00|5243.91|5243.31|5243.41|5242.81|5244.41|5243.81|5243.41|5242.81|44
1722930430000|2024-08-06 07:47:10|5243.29|5242.69|5242.66|5242.06|5243.29|5242.69|5242.16|5241.56|45
1722930440000|2024-08-06 07:47:20|5242.91|5242.31|5243.16|5242.56|5243.29|5242.69|5242.66|5242.06|47
1722930450000|2024-08-06 07:47:30|5243.04|5242.44|5244.66|5244.06|5245.41|5244.81|5242.66|5242.06|55
1722930460000|2024-08-06 07:47:40|5244.79|5244.19|5244.79|5244.19|5245.16|5244.56|5244.66|5244.06|39
1722930470000|2024-08-06 07:47:50|5245.16|5244.56|5244.66|5244.06|5245.41|5244.81|5244.66|5244.06|38
1722930480000|2024-08-06 07:48:00|5244.54|5243.94|5244.41|5243.81|5245.54|5244.94|5244.16|5243.56|94
1722930490000|2024-08-06 07:48:10|5244.29|5243.69|5242.66|5242.06|5244.91|5244.31|5241.91|5241.31|85
1722930500000|2024-08-06 07:48:20|5242.79|5242.19|5242.66|5242.06|5243.16|5242.56|5241.66|5241.06|67
1722930510000|2024-08-06 07:48:30|5242.91|5242.31|5242.66|5242.06|5243.41|5242.81|5242.41|5241.81|103
1722930520000|2024-08-06 07:48:40|5242.79|5242.19|5241.91|5241.31|5242.79|5242.19|5241.66|5241.06|73
1722930530000|2024-08-06 07:48:50|5241.79|5241.19|5240.66|5240.06|5241.79|5241.19|5239.91|5239.31|56
1722930540000|2024-08-06 07:49:00|5240.79|5240.19|5239.29|5238.69|5240.79|5240.19|5239.16|5238.56|55
1722930550000|2024-08-06 07:49:10|5239.16|5238.56|5238.66|5238.06|5239.66|5239.06|5238.66|5238.06|54
1722930560000|2024-08-06 07:49:20|5238.54|5237.94|5239.91|5239.31|5239.91|5239.31|5238.29|5237.69|88
1722930570000|2024-08-06 07:49:30|5239.66|5239.06|5240.91|5240.31|5241.16|5240.56|5239.16|5238.56|79
1722930580000|2024-08-06 07:49:40|5240.79|5240.19|5239.66|5239.06|5240.79|5240.19|5239.16|5238.56|125
1722930590000|2024-08-06 07:49:50|5239.79|5239.19|5239.41|5238.81|5240.41|5239.81|5239.41|5238.81|37
1722930600000|2024-08-06 07:50:00|5239.29|5238.69|5239.16|5238.56|5239.29|5238.69|5238.41|5237.81|21
1722930610000|2024-08-06 07:50:10|5238.91|5238.31|5240.66|5240.06|5240.66|5240.06|5238.91|5238.31|85
1722930620000|2024-08-06 07:50:20|5240.54|5239.94|5239.66|5239.06|5241.16|5240.56|5239.66|5239.06|35
1722930630000|2024-08-06 07:50:30|5239.79|5239.19|5236.54|5235.94|5240.16|5239.56|5236.41|5235.81|234
1722930640000|2024-08-06 07:50:40|5236.41|5235.81|5238.41|5237.81|5238.54|5237.94|5236.41|5235.81|129
1722930650000|2024-08-06 07:50:50|5238.91|5238.31|5238.41|5237.81|5239.29|5238.69|5238.41|5237.81|31
1722930660000|2024-08-06 07:51:00|5238.54|5237.94|5239.16|5238.56|5239.16|5238.56|5238.54|5237.94|20
1722930670000|2024-08-06 07:51:10|5239.29|5238.69|5239.41|5238.81|5239.41|5238.81|5238.79|5238.19|18
1722930680000|2024-08-06 07:51:20|5239.66|5239.06|5239.41|5238.81|5240.66|5240.06|5239.16|5238.56|45
1722930690000|2024-08-06 07:51:30|5239.66|5239.06|5240.16|5239.56|5240.29|5239.69|5239.66|5239.06|26
1722930700000|2024-08-06 07:51:40|5240.29|5239.69|5239.41|5238.81|5240.29|5239.69|5239.41|5238.81|27
1722930710000|2024-08-06 07:51:50|5239.29|5238.69|5239.41|5238.81|5240.16|5239.56|5238.91|5238.31|81
1722930720000|2024-08-06 07:52:00|5239.66|5239.06|5240.91|5240.31|5241.16|5240.56|5239.66|5239.06|81
1722930730000|2024-08-06 07:52:10|5240.79|5240.19|5240.91|5240.31|5241.66|5241.06|5240.66|5240.06|15
1722930740000|2024-08-06 07:52:20|5240.66|5240.06|5241.41|5240.81|5241.41|5240.81|5240.66|5240.06|16
1722930750000|2024-08-06 07:52:30|5241.29|5240.69|5240.54|5239.94|5241.41|5240.81|5240.41|5239.81|32
1722930760000|2024-08-06 07:52:40|5240.66|5240.06|5240.91|5240.31|5240.91|5240.31|5240.41|5239.81|21
1722930770000|2024-08-06 07:52:50|5241.41|5240.81|5240.91|5240.31|5241.66|5241.06|5240.91|5240.31|17
1722930780000|2024-08-06 07:53:00|5240.66|5240.06|5239.66|5239.06|5240.91|5240.31|5239.16|5238.56|45
1722930790000|2024-08-06 07:53:10|5238.91|5238.31|5238.29|5237.69|5238.91|5238.31|5238.16|5237.56|42
1722930800000|2024-08-06 07:53:20|5238.16|5237.56|5235.41|5234.81|5238.29|5237.69|5235.29|5234.69|359
1722930810000|2024-08-06 07:53:30|5235.29|5234.69|5234.41|5233.81|5235.29|5234.69|5234.29|5233.69|97
1722930820000|2024-08-06 07:53:40|5234.29|5233.69|5234.41|5233.81|5234.91|5234.31|5234.29|5233.69|78
1722930830000|2024-08-06 07:53:50|5234.79|5234.19|5234.66|5234.06|5234.91|5234.31|5234.41|5233.81|72
1722930840000|2024-08-06 07:54:00|5234.41|5233.81|5236.16|5235.56|5236.16|5235.56|5234.41|5233.81|58
1722930850000|2024-08-06 07:54:10|5235.91|5235.31|5235.16|5234.56|5235.91|5235.31|5235.16|5234.56|36
1722930860000|2024-08-06 07:54:20|5235.54|5234.94|5235.41|5234.81|5235.79|5235.19|5235.04|5234.44|88
1722930870000|2024-08-06 07:54:30|5235.54|5234.94|5235.41|5234.81|5235.54|5234.94|5234.91|5234.31|48
1722930880000|2024-08-06 07:54:40|5235.29|5234.69|5235.66|5235.06|5235.66|5235.06|5235.16|5234.56|55
1722930890000|2024-08-06 07:54:50|5235.79|5235.19|5234.91|5234.31|5235.91|5235.31|5234.91|5234.31|26
1722930900000|2024-08-06 07:55:00|5234.79|5234.19|5236.41|5235.81|5236.54|5235.94|5234.79|5234.19|51
1722930910000|2024-08-06 07:55:10|5235.91|5235.31|5235.41|5234.81|5236.16|5235.56|5235.41|5234.81|20
1722930920000|2024-08-06 07:55:20|5235.29|5234.69|5235.91|5235.31|5235.91|5235.31|5235.16|5234.56|22
1722930930000|2024-08-06 07:55:30|5236.29|5235.69|5236.54|5235.94|5237.16|5236.56|5236.04|5235.44|59
1722930940000|2024-08-06 07:55:40|5236.66|5236.06|5236.91|5236.31|5237.16|5236.56|5235.91|5235.31|36
1722930950000|2024-08-06 07:55:50|5236.66|5236.06|5236.66|5236.06|5237.04|5236.44|5236.54|5235.94|3
1722930960000|2024-08-06 07:56:00|5236.91|5236.31|5237.66|5237.06|5237.66|5237.06|5236.91|5236.31|53
1722930970000|2024-08-06 07:56:10|5237.54|5236.94|5237.66|5237.06|5237.79|5237.19|5237.41|5236.81|20
1722930980000|2024-08-06 07:56:20|5237.79|5237.19|5237.66|5237.06|5237.91|5237.31|5237.66|5237.06|31
1722930990000|2024-08-06 07:56:30|5237.54|5236.94|5237.66|5237.06|5237.79|5237.19|5237.54|5236.94|23
1722931000000|2024-08-06 07:56:40|5237.41|5236.81|5240.16|5239.56|5240.16|5239.56|5237.16|5236.56|109
1722931010000|2024-08-06 07:56:50|5240.29|5239.69|5239.66|5239.06|5240.66|5240.06|5239.54|5238.94|88
1722931020000|2024-08-06 07:57:00|5239.79|5239.19|5240.16|5239.56|5240.29|5239.69|5239.66|5239.06|27
1722931030000|2024-08-06 07:57:10|5240.04|5239.44|5238.91|5238.31|5240.04|5239.44|5238.91|5238.31|66
1722931040000|2024-08-06 07:57:20|5238.66|5238.06|5238.54|5237.94|5239.41|5238.81|5238.54|5237.94|45
1722931050000|2024-08-06 07:57:30|5238.66|5238.06|5238.41|5237.81|5239.04|5238.44|5237.54|5236.94|77
1722931060000|2024-08-06 07:57:40|5238.91|5238.31|5239.16|5238.56|5239.16|5238.56|5238.54|5237.94|24
1722931070000|2024-08-06 07:57:50|5238.66|5238.06|5238.91|5238.31|5239.16|5238.56|5238.41|5237.81|22
1722931080000|2024-08-06 07:58:00|5239.16|5238.56|5240.91|5240.31|5241.29|5240.69|5239.16|5238.56|58
1722931090000|2024-08-06 07:58:10|5240.66|5240.06|5240.66|5240.06|5240.91|5240.31|5240.66|5240.06|6
1722931100000|2024-08-06 07:58:20|5240.54|5239.94|5239.66|5239.06|5240.54|5239.94|5239.66|5239.06|55
1722931110000|2024-08-06 07:58:30|5240.04|5239.44|5240.29|5239.69|5240.29|5239.69|5240.04|5239.44|16
1722931120000|2024-08-06 07:58:40|5240.41|5239.81|5239.66|5239.06|5240.41|5239.81|5239.66|5239.06|21
1722931130000|2024-08-06 07:58:50|5239.54|5238.94|5239.66|5239.06|5239.91|5239.31|5238.91|5238.31|55
1722931140000|2024-08-06 07:59:00|5239.16|5238.56|5239.41|5238.81|5239.66|5239.06|5239.04|5238.44|34
1722931150000|2024-08-06 07:59:10|5239.54|5238.94|5238.66|5238.06|5239.54|5238.94|5238.41|5237.81|28
1722931160000|2024-08-06 07:59:20|5238.79|5238.19|5239.91|5239.31|5239.91|5239.31|5238.66|5238.06|33
1722931170000|2024-08-06 07:59:30|5240.66|5240.06|5239.91|5239.31|5240.91|5240.31|5239.91|5239.31|70
1722931180000|2024-08-06 07:59:40|5240.04|5239.44|5240.41|5239.81|5240.66|5240.06|5240.04|5239.44|22
1722931190000|2024-08-06 07:59:50|5240.54|5239.94|5239.91|5239.31|5240.66|5240.06|5239.79|5239.19|31
1722931200000|2024-08-06 08:00:00|5240.16|5239.56|5240.16|5239.56|5240.29|5239.69|5238.66|5238.06|144
1722931210000|2024-08-06 08:00:10|5240.29|5239.69|5238.91|5238.31|5240.54|5239.94|5238.41|5237.81|57
1722931220000|2024-08-06 08:00:20|5239.04|5238.44|5241.16|5240.56|5241.66|5241.06|5238.41|5237.81|150
1722931230000|2024-08-06 08:00:30|5241.66|5241.06|5242.91|5242.31|5243.66|5243.06|5241.66|5241.06|214
1722931240000|2024-08-06 08:00:40|5242.79|5242.19|5240.79|5240.19|5242.79|5242.19|5240.66|5240.06|87
1722931250000|2024-08-06 08:00:50|5241.04|5240.44|5240.16|5239.56|5241.04|5240.44|5239.66|5239.06|121
1722931260000|2024-08-06 08:01:00|5240.29|5239.69|5239.66|5239.06|5240.41|5239.81|5238.66|5238.06|118
1722931270000|2024-08-06 08:01:10|5239.41|5238.81|5238.91|5238.31|5240.29|5239.69|5238.66|5238.06|148
1722931280000|2024-08-06 08:01:20|5239.04|5238.44|5239.66|5239.06|5240.16|5239.56|5238.91|5238.31|40
1722931290000|2024-08-06 08:01:30|5239.79|5239.19|5238.91|5238.31|5239.79|5239.19|5238.66|5238.06|26
1722931300000|2024-08-06 08:01:40|5238.79|5238.19|5237.91|5237.31|5238.79|5238.19|5237.16|5236.56|78
1722931310000|2024-08-06 08:01:50|5238.16|5237.56|5238.91|5238.31|5239.16|5238.56|5237.91|5237.31|52
1722931320000|2024-08-06 08:02:00|5239.41|5238.81|5240.41|5239.81|5240.41|5239.81|5239.41|5238.81|78
1722931330000|2024-08-06 08:02:10|5240.16|5239.56|5239.16|5238.56|5240.16|5239.56|5239.16|5238.56|69
1722931340000|2024-08-06 08:02:20|5239.29|5238.69|5237.91|5237.31|5239.29|5238.69|5237.79|5237.19|35
1722931350000|2024-08-06 08:02:30|5237.54|5236.94|5238.41|5237.81|5238.54|5237.94|5237.54|5236.94|45
1722931360000|2024-08-06 08:02:40|5238.54|5237.94|5238.41|5237.81|5238.79|5238.19|5237.79|5237.19|70
1722931370000|2024-08-06 08:02:50|5238.29|5237.69|5239.41|5238.81|5239.66|5239.06|5238.29|5237.69|58
1722931380000|2024-08-06 08:03:00|5239.54|5238.94|5241.41|5240.81|5241.41|5240.81|5239.16|5238.56|53
1722931390000|2024-08-06 08:03:10|5241.66|5241.06|5242.16|5241.56|5242.16|5241.56|5241.41|5240.81|49
1722931400000|2024-08-06 08:03:20|5242.04|5241.44|5240.91|5240.31|5242.04|5241.44|5240.91|5240.31|61
1722931410000|2024-08-06 08:03:30|5241.16|5240.56|5240.16|5239.56|5241.41|5240.81|5240.16|5239.56|56
1722931420000|2024-08-06 08:03:40|5240.04|5239.44|5239.66|5239.06|5240.29|5239.69|5239.54|5238.94|16
1722931430000|2024-08-06 08:03:50|5239.54|5238.94|5238.04|5237.44|5239.54|5238.94|5238.04|5237.44|52
1722931440000|2024-08-06 08:04:00|5237.79|5237.19|5237.66|5237.06|5237.91|5237.31|5237.41|5236.81|38
1722931450000|2024-08-06 08:04:10|5237.16|5236.56|5236.04|5235.44|5237.16|5236.56|5236.04|5235.44|124
1722931460000|2024-08-06 08:04:20|5235.66|5235.06|5235.91|5235.31|5236.29|5235.69|5235.66|5235.06|84
1722931470000|2024-08-06 08:04:30|5236.04|5235.44|5236.41|5235.81|5236.41|5235.81|5235.66|5235.06|36
1722931480000|2024-08-06 08:04:40|5236.54|5235.94|5237.41|5236.81|5237.54|5236.94|5236.29|5235.69|43
1722931490000|2024-08-06 08:04:50|5237.54|5236.94|5236.41|5235.81|5237.66|5237.06|5236.29|5235.69|82
1722931500000|2024-08-06 08:05:00|5236.16|5235.56|5236.66|5236.06|5236.91|5236.31|5235.91|5235.31|98
1722931510000|2024-08-06 08:05:10|5236.54|5235.94|5236.29|5235.69|5236.66|5236.06|5234.91|5234.31|142
1722931520000|2024-08-06 08:05:20|5236.16|5235.56|5235.66|5235.06|5236.41|5235.81|5235.66|5235.06|62
1722931530000|2024-08-06 08:05:30|5235.79|5235.19|5235.91|5235.31|5236.04|5235.44|5235.66|5235.06|60
1722931540000|2024-08-06 08:05:40|5236.54|5235.94|5236.54|5235.94|5236.91|5236.31|5236.29|5235.69|66
1722931550000|2024-08-06 08:05:50|5236.66|5236.06|5236.41|5235.81|5236.66|5236.06|5236.29|5235.69|48
1722931560000|2024-08-06 08:06:00|5236.66|5236.06|5237.41|5236.81|5237.79|5237.19|5236.66|5236.06|57
1722931570000|2024-08-06 08:06:10|5237.54|5236.94|5237.41|5236.81|5237.54|5236.94|5236.91|5236.31|51
1722931580000|2024-08-06 08:06:20|5237.54|5236.94|5237.66|5237.06|5237.91|5237.31|5237.16|5236.56|81
1722931590000|2024-08-06 08:06:30|5237.41|5236.81|5235.79|5235.19|5237.41|5236.81|5235.66|5235.06|96
1722931600000|2024-08-06 08:06:40|5235.41|5234.81|5234.41|5233.81|5235.41|5234.81|5234.41|5233.81|47
1722931610000|2024-08-06 08:06:50|5234.29|5233.69|5235.16|5234.56|5235.54|5234.94|5234.29|5233.69|285
1722931620000|2024-08-06 08:07:00|5235.04|5234.44|5235.16|5234.56|5235.16|5234.56|5234.66|5234.06|42
1722931630000|2024-08-06 08:07:10|5235.29|5234.69|5234.91|5234.31|5235.91|5235.31|5234.66|5234.06|45
1722931640000|2024-08-06 08:07:20|5235.41|5234.81|5235.66|5235.06|5235.91|5235.31|5235.41|5234.81|83
1722931650000|2024-08-06 08:07:30|5235.54|5234.94|5235.04|5234.44|5235.54|5234.94|5234.79|5234.19|40
1722931660000|2024-08-06 08:07:40|5235.16|5234.56|5235.66|5235.06|5235.91|5235.31|5235.16|5234.56|55
1722931670000|2024-08-06 08:07:50|5235.54|5234.94|5235.79|5235.19|5235.91|5235.31|5235.54|5234.94|9
1722931680000|2024-08-06 08:08:00|5235.91|5235.31|5235.41|5234.81|5236.16|5235.56|5235.04|5234.44|109
1722931690000|2024-08-06 08:08:10|5235.29|5234.69|5234.66|5234.06|5235.29|5234.69|5234.29|5233.69|472
1722931700000|2024-08-06 08:08:20|5234.54|5233.94|5232.41|5231.81|5234.79|5234.19|5232.29|5231.69|590
1722931710000|2024-08-06 08:08:30|5232.66|5232.06|5232.66|5232.06|5233.54|5232.94|5232.16|5231.56|211
1722931720000|2024-08-06 08:08:40|5232.79|5232.19|5231.91|5231.31|5233.04|5232.44|5231.91|5231.31|64
1722931730000|2024-08-06 08:08:50|5232.16|5231.56|5231.91|5231.31|5232.16|5231.56|5231.79|5231.19|58
1722931740000|2024-08-06 08:09:00|5232.04|5231.44|5230.66|5230.06|5232.16|5231.56|5230.54|5229.94|190
1722931750000|2024-08-06 08:09:10|5230.54|5229.94|5230.41|5229.81|5230.79|5230.19|5228.91|5228.31|505
1722931760000|2024-08-06 08:09:20|5230.29|5229.69|5230.16|5229.56|5230.91|5230.31|5230.04|5229.44|103
1722931770000|2024-08-06 08:09:30|5230.29|5229.69|5231.16|5230.56|5231.16|5230.56|5229.54|5228.94|74
1722931780000|2024-08-06 08:09:40|5231.29|5230.69|5230.41|5229.81|5231.29|5230.69|5230.16|5229.56|59
1722931790000|2024-08-06 08:09:50|5230.54|5229.94|5230.16|5229.56|5230.91|5230.31|5230.16|5229.56|61
1722931800000|2024-08-06 08:10:00|5230.29|5229.69|5230.41|5229.81|5230.66|5230.06|5229.79|5229.19|83
1722931810000|2024-08-06 08:10:10|5230.66|5230.06|5230.66|5230.06|5231.41|5230.81|5230.29|5229.69|90
1722931820000|2024-08-06 08:10:20|5230.79|5230.19|5231.54|5230.94|5231.54|5230.94|5230.79|5230.19|73
1722931830000|2024-08-06 08:10:30|5231.91|5231.31|5234.41|5233.81|5234.54|5233.94|5231.91|5231.31|222
1722931840000|2024-08-06 08:10:40|5234.04|5233.44|5232.16|5231.56|5234.04|5233.44|5231.66|5231.06|160
1722931850000|2024-08-06 08:10:50|5232.41|5231.81|5232.91|5232.31|5233.04|5232.44|5232.41|5231.81|44
1722931860000|2024-08-06 08:11:00|5232.79|5232.19|5232.04|5231.44|5232.79|5232.19|5231.79|5231.19|57
1722931870000|2024-08-06 08:11:10|5232.16|5231.56|5232.04|5231.44|5232.41|5231.81|5231.66|5231.06|67
1722931880000|2024-08-06 08:11:20|5232.41|5231.81|5232.91|5232.31|5233.41|5232.81|5232.41|5231.81|87
1722931890000|2024-08-06 08:11:30|5232.79|5232.19|5231.66|5231.06|5232.91|5232.31|5231.54|5230.94|19
1722931900000|2024-08-06 08:11:40|5231.54|5230.94|5230.29|5229.69|5231.54|5230.94|5229.91|5229.31|108
1722931910000|2024-08-06 08:11:50|5230.16|5229.56|5230.79|5230.19|5230.79|5230.19|5230.16|5229.56|40
1722931920000|2024-08-06 08:12:00|5230.91|5230.31|5229.16|5228.56|5230.91|5230.31|5229.04|5228.44|114
1722931930000|2024-08-06 08:12:10|5229.66|5229.06|5229.04|5228.44|5229.79|5229.19|5229.04|5228.44|57
1722931940000|2024-08-06 08:12:20|5228.91|5228.31|5229.91|5229.31|5229.91|5229.31|5228.79|5228.19|106
1722931950000|2024-08-06 08:12:30|5229.79|5229.19|5228.41|5227.81|5229.91|5229.31|5228.41|5227.81|65
1722931960000|2024-08-06 08:12:40|5228.54|5227.94|5228.66|5228.06|5228.91|5228.31|5228.41|5227.81|77
1722931970000|2024-08-06 08:12:50|5228.91|5228.31|5228.91|5228.31|5229.29|5228.69|5228.79|5228.19|41
1722931980000|2024-08-06 08:13:00|5229.04|5228.44|5230.91|5230.31|5230.91|5230.31|5228.91|5228.31|209
1722931990000|2024-08-06 08:13:10|5231.04|5230.44|5229.91|5229.31|5231.04|5230.44|5229.79|5229.19|59
1722932000000|2024-08-06 08:13:20|5230.16|5229.56|5229.91|5229.31|5231.04|5230.44|5229.79|5229.19|67
1722932010000|2024-08-06 08:13:30|5229.79|5229.19|5229.41|5228.81|5229.79|5229.19|5229.16|5228.56|27
1722932020000|2024-08-06 08:13:40|5228.66|5228.06|5226.54|5225.94|5228.66|5228.06|5226.16|5225.56|355
1722932030000|2024-08-06 08:13:50|5226.79|5226.19|5227.91|5227.31|5227.91|5227.31|5226.79|5226.19|97
1722932040000|2024-08-06 08:14:00|5228.04|5227.44|5228.16|5227.56|5228.66|5228.06|5227.79|5227.19|112
1722932050000|2024-08-06 08:14:10|5228.41|5227.81|5227.41|5226.81|5228.66|5228.06|5227.04|5226.44|113
1722932060000|2024-08-06 08:14:20|5226.91|5226.31|5223.79|5223.19|5226.91|5226.31|5223.66|5223.06|327
1722932070000|2024-08-06 08:14:30|5223.91|5223.31|5220.66|5220.06|5223.91|5223.31|5219.91|5219.31|662
1722932080000|2024-08-06 08:14:40|5220.91|5220.31|5222.16|5221.56|5222.16|5221.56|5220.29|5219.69|167
1722932090000|2024-08-06 08:14:50|5222.29|5221.69|5223.66|5223.06|5223.91|5223.31|5222.29|5221.69|98
1722932100000|2024-08-06 08:15:00|5223.41|5222.81|5223.41|5222.81|5224.29|5223.69|5223.41|5222.81|103
1722932110000|2024-08-06 08:15:10|5223.66|5223.06|5222.66|5222.06|5224.16|5223.56|5222.66|5222.06|136
1722932120000|2024-08-06 08:15:20|5222.54|5221.94|5222.54|5221.94|5223.16|5222.56|5221.91|5221.31|104
1722932130000|2024-08-06 08:15:30|5222.66|5222.06|5222.66|5222.06|5223.66|5223.06|5222.66|5222.06|94
1722932140000|2024-08-06 08:15:40|5222.79|5222.19|5221.16|5220.56|5222.79|5222.19|5221.16|5220.56|62
1722932150000|2024-08-06 08:15:50|5221.04|5220.44|5221.16|5220.56|5221.16|5220.56|5219.79|5219.19|245
1722932160000|2024-08-06 08:16:00|5221.29|5220.69|5220.41|5219.81|5221.29|5220.69|5220.16|5219.56|71
1722932170000|2024-08-06 08:16:10|5220.79|5220.19|5221.54|5220.94|5221.91|5221.31|5220.66|5220.06|73
1722932180000|2024-08-06 08:16:20|5221.79|5221.19|5222.04|5221.44|5222.41|5221.81|5221.54|5220.94|92
1722932190000|2024-08-06 08:16:30|5221.91|5221.31|5223.79|5223.19|5223.91|5223.31|5221.79|5221.19|85
1722932200000|2024-08-06 08:16:40|5223.66|5223.06|5223.66|5223.06|5223.79|5223.19|5222.29|5221.69|129
1722932210000|2024-08-06 08:16:50|5223.79|5223.19|5223.04|5222.44|5223.91|5223.31|5223.04|5222.44|40
1722932220000|2024-08-06 08:17:00|5222.91|5222.31|5223.66|5223.06|5225.54|5224.94|5222.91|5222.31|93
1722932230000|2024-08-06 08:17:10|5223.79|5223.19|5224.66|5224.06|5224.66|5224.06|5223.79|5223.19|22
1722932240000|2024-08-06 08:17:20|5224.79|5224.19|5223.66|5223.06|5224.91|5224.31|5223.41|5222.81|69
1722932250000|2024-08-06 08:17:30|5223.79|5223.19|5224.66|5224.06|5224.66|5224.06|5223.16|5222.56|257
1722932260000|2024-08-06 08:17:40|5224.79|5224.19|5225.54|5224.94|5226.41|5225.81|5224.79|5224.19|172
1722932270000|2024-08-06 08:17:50|5225.66|5225.06|5225.91|5225.31|5226.16|5225.56|5225.66|5225.06|39
1722932280000|2024-08-06 08:18:00|5225.41|5224.81|5224.66|5224.06|5225.91|5225.31|5224.66|5224.06|138
1722932290000|2024-08-06 08:18:10|5224.79|5224.19|5226.16|5225.56|5226.16|5225.56|5224.54|5223.94|103
1722932300000|2024-08-06 08:18:20|5226.04|5225.44|5226.41|5225.81|5226.54|5225.94|5225.91|5225.31|18
1722932310000|2024-08-06 08:18:30|5226.54|5225.94|5225.66|5225.06|5226.66|5226.06|5225.29|5224.69|102
1722932320000|2024-08-06 08:18:40|5225.91|5225.31|5225.41|5224.81|5226.04|5225.44|5225.29|5224.69|74
1722932330000|2024-08-06 08:18:50|5225.29|5224.69|5223.41|5222.81|5225.29|5224.69|5223.41|5222.81|90
1722932340000|2024-08-06 08:19:00|5223.29|5222.69|5225.66|5225.06|5225.66|5225.06|5223.29|5222.69|96
1722932350000|2024-08-06 08:19:10|5225.54|5224.94|5223.91|5223.31|5225.54|5224.94|5223.91|5223.31|120
1722932360000|2024-08-06 08:19:20|5223.79|5223.19|5222.66|5222.06|5224.41|5223.81|5222.41|5221.81|213
1722932370000|2024-08-06 08:19:30|5222.41|5221.81|5221.16|5220.56|5222.41|5221.81|5221.16|5220.56|155
1722932380000|2024-08-06 08:19:40|5221.29|5220.69|5220.91|5220.31|5222.66|5222.06|5220.91|5220.31|141
1722932390000|2024-08-06 08:19:50|5220.41|5219.81|5219.91|5219.31|5221.04|5220.44|5219.79|5219.19|151
1722932400000|2024-08-06 08:20:00|5220.04|5219.44|5220.41|5219.81|5221.66|5221.06|5219.41|5218.81|180
1722932410000|2024-08-06 08:20:10|5220.16|5219.56|5220.16|5219.56|5220.54|5219.94|5220.16|5219.56|54
1722932420000|2024-08-06 08:20:20|5220.29|5219.69|5220.41|5219.81|5220.41|5219.81|5219.79|5219.19|52
1722932430000|2024-08-06 08:20:30|5220.54|5219.94|5220.66|5220.06|5221.16|5220.56|5220.54|5219.94|104
1722932440000|2024-08-06 08:20:40|5220.54|5219.94|5220.66|5220.06|5220.66|5220.06|5219.41|5218.81|168
1722932450000|2024-08-06 08:20:50|5220.79|5220.19|5220.41|5219.81|5220.91|5220.31|5220.41|5219.81|67
1722932460000|2024-08-06 08:21:00|5220.54|5219.94|5221.91|5221.31|5222.41|5221.81|5220.54|5219.94|116
1722932470000|2024-08-06 08:21:10|5221.79|5221.19|5222.29|5221.69|5222.79|5222.19|5221.79|5221.19|102
1722932480000|2024-08-06 08:21:20|5222.41|5221.81|5222.79|5222.19|5223.54|5222.94|5222.41|5221.81|98
1722932490000|2024-08-06 08:21:30|5222.91|5222.31|5222.79|5222.19|5223.04|5222.44|5222.54|5221.94|31
1722932500000|2024-08-06 08:21:40|5222.91|5222.31|5223.16|5222.56|5223.29|5222.69|5222.66|5222.06|37
1722932510000|2024-08-06 08:21:50|5223.04|5222.44|5223.79|5223.19|5223.79|5223.19|5222.54|5221.94|57
1722932520000|2024-08-06 08:22:00|5224.04|5223.44|5223.91|5223.31|5224.04|5223.44|5223.54|5222.94|60
1722932530000|2024-08-06 08:22:10|5223.79|5223.19|5222.91|5222.31|5223.79|5223.19|5222.66|5222.06|93
1722932540000|2024-08-06 08:22:20|5223.16|5222.56|5223.91|5223.31|5224.41|5223.81|5223.04|5222.44|82
1722932550000|2024-08-06 08:22:30|5224.04|5223.44|5224.91|5224.31|5224.91|5224.31|5224.04|5223.44|40
1722932560000|2024-08-06 08:22:40|5225.16|5224.56|5224.54|5223.94|5225.41|5224.81|5224.54|5223.94|83
1722932570000|2024-08-06 08:22:50|5224.79|5224.19|5225.41|5224.81|5225.41|5224.81|5224.66|5224.06|55
1722932580000|2024-08-06 08:23:00|5225.54|5224.94|5227.41|5226.81|5227.66|5227.06|5225.29|5224.69|223
1722932590000|2024-08-06 08:23:10|5227.66|5227.06|5227.16|5226.56|5227.66|5227.06|5226.54|5225.94|141
1722932600000|2024-08-06 08:23:20|5227.66|5227.06|5228.16|5227.56|5228.16|5227.56|5227.66|5227.06|35
1722932610000|2024-08-06 08:23:30|5228.29|5227.69|5229.41|5228.81|5229.66|5229.06|5228.16|5227.56|63
1722932620000|2024-08-06 08:23:40|5229.54|5228.94|5230.29|5229.69|5230.79|5230.19|5229.29|5228.69|52
1722932630000|2024-08-06 08:23:50|5230.16|5229.56|5229.91|5229.31|5230.41|5229.81|5229.79|5229.19|43
1722932640000|2024-08-06 08:24:00|5230.04|5229.44|5228.16|5227.56|5230.29|5229.69|5228.16|5227.56|120
1722932650000|2024-08-06 08:24:10|5228.04|5227.44|5228.66|5228.06|5228.66|5228.06|5227.16|5226.56|79
1722932660000|2024-08-06 08:24:20|5228.79|5228.19|5228.66|5228.06|5229.16|5228.56|5228.04|5227.44|36
1722932670000|2024-08-06 08:24:30|5228.79|5228.19|5228.91|5228.31|5229.04|5228.44|5228.79|5228.19|19
1722932680000|2024-08-06 08:24:40|5228.66|5228.06|5227.91|5227.31|5229.16|5228.56|5227.91|5227.31|100
1722932690000|2024-08-06 08:24:50|5228.04|5227.44|5228.66|5228.06|5228.91|5228.31|5227.91|5227.31|36
1722932700000|2024-08-06 08:25:00|5229.16|5228.56|5228.66|5228.06|5229.16|5228.56|5227.91|5227.31|61
1722932710000|2024-08-06 08:25:10|5228.41|5227.81|5230.41|5229.81|5230.41|5229.81|5228.16|5227.56|58
1722932720000|2024-08-06 08:25:20|5230.54|5229.94|5230.41|5229.81|5231.54|5230.94|5229.91|5229.31|87
1722932730000|2024-08-06 08:25:30|5230.29|5229.69|5232.41|5231.81|5232.41|5231.81|5230.16|5229.56|170
1722932740000|2024-08-06 08:25:40|5232.29|5231.69|5233.04|5232.44|5233.04|5232.44|5232.04|5231.44|57
1722932750000|2024-08-06 08:25:50|5232.91|5232.31|5232.91|5232.31|5232.91|5232.31|5232.41|5231.81|67
1722932760000|2024-08-06 08:26:00|5233.04|5232.44|5232.66|5232.06|5233.16|5232.56|5232.41|5231.81|62
1722932770000|2024-08-06 08:26:10|5232.79|5232.19|5231.41|5230.81|5232.79|5232.19|5231.41|5230.81|66
1722932780000|2024-08-06 08:26:20|5231.29|5230.69|5232.41|5231.81|5232.66|5232.06|5231.16|5230.56|29
1722932790000|2024-08-06 08:26:30|5232.66|5232.06|5232.91|5232.31|5233.41|5232.81|5232.66|5232.06|36
1722932800000|2024-08-06 08:26:40|5232.79|5232.19|5232.54|5231.94|5232.79|5232.19|5232.16|5231.56|34
1722932810000|2024-08-06 08:26:50|5232.66|5232.06|5232.41|5231.81|5232.66|5232.06|5232.29|5231.69|46
1722932820000|2024-08-06 08:27:00|5232.66|5232.06|5232.54|5231.94|5233.66|5233.06|5232.41|5231.81|42
1722932830000|2024-08-06 08:27:10|5232.91|5232.31|5234.41|5233.81|5234.41|5233.81|5232.29|5231.69|54
1722932840000|2024-08-06 08:27:20|5234.16|5233.56|5234.91|5234.31|5234.91|5234.31|5233.66|5233.06|43
1722932850000|2024-08-06 08:27:30|5234.79|5234.19|5234.41|5233.81|5234.79|5234.19|5234.16|5233.56|66
1722932860000|2024-08-06 08:27:40|5234.66|5234.06|5234.66|5234.06|5234.66|5234.06|5234.66|5234.06|20
1722932870000|2024-08-06 08:27:50|5234.79|5234.19|5235.16|5234.56|5235.16|5234.56|5234.16|5233.56|141
1722932880000|2024-08-06 08:28:00|5236.41|5235.81|5235.66|5235.06|5236.91|5236.31|5235.66|5235.06|240
1722932890000|2024-08-06 08:28:10|5235.54|5234.94|5234.66|5234.06|5235.91|5235.31|5234.66|5234.06|54
1722932900000|2024-08-06 08:28:20|5234.79|5234.19|5235.16|5234.56|5235.29|5234.69|5234.66|5234.06|35
1722932910000|2024-08-06 08:28:30|5234.91|5234.31|5234.66|5234.06|5235.04|5234.44|5234.66|5234.06|12
1722932920000|2024-08-06 08:28:40|5234.41|5233.81|5233.91|5233.31|5234.41|5233.81|5233.91|5233.31|36
1722932930000|2024-08-06 08:28:50|5233.66|5233.06|5234.16|5233.56|5234.16|5233.56|5233.29|5232.69|51
1722932940000|2024-08-06 08:29:00|5234.29|5233.69|5234.29|5233.69|5234.79|5234.19|5234.04|5233.44|91
1722932950000|2024-08-06 08:29:10|5234.16|5233.56|5234.16|5233.56|5234.29|5233.69|5234.04|5233.44|11
1722932960000|2024-08-06 08:29:20|5234.29|5233.69|5234.04|5233.44|5234.29|5233.69|5233.79|5233.19|23
1722932970000|2024-08-06 08:29:30|5233.91|5233.31|5233.16|5232.56|5234.91|5234.31|5233.16|5232.56|230
1722932980000|2024-08-06 08:29:40|5233.29|5232.69|5233.91|5233.31|5233.91|5233.31|5233.04|5232.44|67
1722932990000|2024-08-06 08:29:50|5234.04|5233.44|5233.41|5232.81|5234.04|5233.44|5233.16|5232.56|28
1722933000000|2024-08-06 08:30:00|5233.29|5232.69|5233.91|5233.31|5234.29|5233.69|5232.41|5231.81|126
1722933010000|2024-08-06 08:30:10|5234.04|5233.44|5233.91|5233.31|5234.16|5233.56|5233.66|5233.06|19
1722933020000|2024-08-06 08:30:20|5234.04|5233.44|5234.91|5234.31|5234.91|5234.31|5233.91|5233.31|21
1722933030000|2024-08-06 08:30:30|5235.04|5234.44|5235.16|5234.56|5235.41|5234.81|5235.04|5234.44|27
1722933040000|2024-08-06 08:30:40|5235.04|5234.44|5234.66|5234.06|5235.04|5234.44|5234.54|5233.94|45
1722933050000|2024-08-06 08:30:50|5234.79|5234.19|5234.66|5234.06|5235.66|5235.06|5234.66|5234.06|32
1722933060000|2024-08-06 08:31:00|5234.54|5233.94|5235.66|5235.06|5235.66|5235.06|5234.54|5233.94|29
1722933070000|2024-08-06 08:31:10|5235.54|5234.94|5236.41|5235.81|5236.41|5235.81|5235.29|5234.69|113
1722933080000|2024-08-06 08:31:20|5236.29|5235.69|5235.41|5234.81|5236.29|5235.69|5235.41|5234.81|32
1722933090000|2024-08-06 08:31:30|5234.66|5234.06|5234.66|5234.06|5234.91|5234.31|5234.41|5233.81|80
1722933100000|2024-08-06 08:31:40|5234.41|5233.81|5234.91|5234.31|5234.91|5234.31|5234.04|5233.44|62
1722933110000|2024-08-06 08:31:50|5234.79|5234.19|5235.04|5234.44|5235.04|5234.44|5234.66|5234.06|14
1722933120000|2024-08-06 08:32:00|5234.91|5234.31|5234.66|5234.06|5235.66|5235.06|5234.66|5234.06|37
1722933130000|2024-08-06 08:32:10|5234.79|5234.19|5234.66|5234.06|5234.79|5234.19|5234.41|5233.81|42
1722933140000|2024-08-06 08:32:20|5234.41|5233.81|5233.91|5233.31|5234.41|5233.81|5233.66|5233.06|48
1722933150000|2024-08-06 08:32:30|5234.04|5233.44|5234.41|5233.81|5234.79|5234.19|5234.04|5233.44|18
1722933160000|2024-08-06 08:32:40|5234.54|5233.94|5234.91|5234.31|5235.16|5234.56|5234.54|5233.94|14
1722933170000|2024-08-06 08:32:50|5235.41|5234.81|5235.66|5235.06|5235.66|5235.06|5235.41|5234.81|67
1722933180000|2024-08-06 08:33:00|5235.54|5234.94|5237.54|5236.94|5237.54|5236.94|5235.54|5234.94|131
1722933190000|2024-08-06 08:33:10|5237.41|5236.81|5236.41|5235.81|5237.41|5236.81|5236.41|5235.81|36
1722933200000|2024-08-06 08:33:20|5236.29|5235.69|5236.29|5235.69|5236.29|5235.69|5235.91|5235.31|31
1722933210000|2024-08-06 08:33:30|5236.16|5235.56|5236.91|5236.31|5237.41|5236.81|5236.16|5235.56|72
1722933220000|2024-08-06 08:33:40|5236.66|5236.06|5235.91|5235.31|5236.66|5236.06|5235.91|5235.31|30
1722933230000|2024-08-06 08:33:50|5236.04|5235.44|5236.16|5235.56|5236.16|5235.56|5235.41|5234.81|61
1722933240000|2024-08-06 08:34:00|5236.29|5235.69|5236.41|5235.81|5237.04|5236.44|5236.29|5235.69|23
1722933250000|2024-08-06 08:34:10|5236.04|5235.44|5234.41|5233.81|5236.16|5235.56|5234.41|5233.81|93
1722933260000|2024-08-06 08:34:20|5233.91|5233.31|5233.41|5232.81|5233.91|5233.31|5233.16|5232.56|78
1722933270000|2024-08-06 08:34:30|5233.54|5232.94|5233.29|5232.69|5233.79|5233.19|5233.16|5232.56|18
1722933280000|2024-08-06 08:34:40|5232.91|5232.31|5233.66|5233.06|5233.91|5233.31|5232.91|5232.31|35
1722933290000|2024-08-06 08:34:50|5233.41|5232.81|5232.91|5232.31|5233.41|5232.81|5232.79|5232.19|22
1722933300000|2024-08-06 08:35:00|5232.66|5232.06|5233.79|5233.19|5234.16|5233.56|5232.66|5232.06|135
1722933310000|2024-08-06 08:35:10|5233.66|5233.06|5231.66|5231.06|5233.66|5233.06|5231.66|5231.06|110
1722933320000|2024-08-06 08:35:20|5231.79|5231.19|5230.91|5230.31|5231.79|5231.19|5229.91|5229.31|136
1722933330000|2024-08-06 08:35:30|5230.66|5230.06|5228.91|5228.31|5230.66|5230.06|5228.54|5227.94|86
1722933340000|2024-08-06 08:35:40|5229.04|5228.44|5228.41|5227.81|5229.16|5228.56|5227.29|5226.69|275
1722933350000|2024-08-06 08:35:50|5228.29|5227.69|5229.41|5228.81|5229.41|5228.81|5228.29|5227.69|165
1722933360000|2024-08-06 08:36:00|5230.16|5229.56|5230.66|5230.06|5230.66|5230.06|5229.91|5229.31|93
1722933370000|2024-08-06 08:36:10|5230.54|5229.94|5229.66|5229.06|5230.54|5229.94|5229.16|5228.56|53
1722933380000|2024-08-06 08:36:20|5228.41|5227.81|5228.16|5227.56|5228.41|5227.81|5228.04|5227.44|125
1722933390000|2024-08-06 08:36:30|5228.29|5227.69|5228.66|5228.06|5228.66|5228.06|5228.29|5227.69|19
1722933400000|2024-08-06 08:36:40|5228.79|5228.19|5228.41|5227.81|5229.04|5228.44|5228.41|5227.81|24
1722933410000|2024-08-06 08:36:50|5228.66|5228.06|5229.41|5228.81|5229.66|5229.06|5228.54|5227.94|23
1722933420000|2024-08-06 08:37:00|5229.66|5229.06|5229.54|5228.94|5230.04|5229.44|5229.54|5228.94|40
1722933430000|2024-08-06 08:37:10|5229.41|5228.81|5229.29|5228.69|5229.66|5229.06|5229.29|5228.69|44
1722933440000|2024-08-06 08:37:20|5229.16|5228.56|5230.16|5229.56|5230.16|5229.56|5229.16|5228.56|31
1722933450000|2024-08-06 08:37:30|5230.29|5229.69|5229.91|5229.31|5230.66|5230.06|5229.91|5229.31|25
1722933460000|2024-08-06 08:37:40|5230.54|5229.94|5231.41|5230.81|5231.41|5230.81|5230.54|5229.94|58
1722933470000|2024-08-06 08:37:50|5231.66|5231.06|5231.41|5230.81|5231.66|5231.06|5231.16|5230.56|31
1722933480000|2024-08-06 08:38:00|5231.29|5230.69|5231.04|5230.44|5231.41|5230.81|5230.79|5230.19|49
1722933490000|2024-08-06 08:38:10|5230.41|5229.81|5230.91|5230.31|5230.91|5230.31|5230.41|5229.81|27
1722933500000|2024-08-06 08:38:20|5231.04|5230.44|5231.91|5231.31|5231.91|5231.31|5230.91|5230.31|33
1722933510000|2024-08-06 08:38:30|5232.16|5231.56|5232.66|5232.06|5232.66|5232.06|5232.16|5231.56|20
1722933520000|2024-08-06 08:38:40|5232.41|5231.81|5231.41|5230.81|5232.41|5231.81|5231.41|5230.81|28
1722933530000|2024-08-06 08:38:50|5231.29|5230.69|5230.41|5229.81|5231.29|5230.69|5230.29|5229.69|26
1722933540000|2024-08-06 08:39:00|5230.16|5229.56|5230.79|5230.19|5230.79|5230.19|5230.16|5229.56|20
1722933550000|2024-08-06 08:39:10|5230.66|5230.06|5231.16|5230.56|5231.16|5230.56|5230.66|5230.06|21
1722933560000|2024-08-06 08:39:20|5231.04|5230.44|5229.41|5228.81|5231.04|5230.44|5229.16|5228.56|41
1722933570000|2024-08-06 08:39:30|5229.29|5228.69|5227.54|5226.94|5229.29|5228.69|5227.41|5226.81|51
1722933580000|2024-08-06 08:39:40|5227.41|5226.81|5227.54|5226.94|5228.04|5227.44|5226.66|5226.06|123
1722933590000|2024-08-06 08:39:50|5227.41|5226.81|5227.41|5226.81|5227.91|5227.31|5227.04|5226.44|48
1722933600000|2024-08-06 08:40:00|5227.29|5226.69|5228.91|5228.31|5228.91|5228.31|5227.29|5226.69|33
1722933610000|2024-08-06 08:40:10|5229.04|5228.44|5228.91|5228.31|5229.04|5228.44|5228.29|5227.69|51
1722933620000|2024-08-06 08:40:20|5228.16|5227.56|5228.41|5227.81|5228.54|5227.94|5228.16|5227.56|51
1722933630000|2024-08-06 08:40:30|5228.16|5227.56|5227.79|5227.19|5228.91|5228.31|5227.79|5227.19|100
1722933640000|2024-08-06 08:40:40|5227.41|5226.81|5226.91|5226.31|5227.91|5227.31|5226.91|5226.31|60
1722933650000|2024-08-06 08:40:50|5226.79|5226.19|5228.04|5227.44|5228.04|5227.44|5226.54|5225.94|21
1722933660000|2024-08-06 08:41:00|5228.41|5227.81|5227.66|5227.06|5228.54|5227.94|5227.66|5227.06|34
1722933670000|2024-08-06 08:41:10|5227.79|5227.19|5227.79|5227.19|5228.41|5227.81|5227.79|5227.19|11
1722933680000|2024-08-06 08:41:20|5227.66|5227.06|5228.16|5227.56|5228.16|5227.56|5227.04|5226.44|47
1722933690000|2024-08-06 08:41:30|5228.29|5227.69|5227.16|5226.56|5228.29|5227.69|5226.54|5225.94|45
1722933700000|2024-08-06 08:41:40|5227.04|5226.44|5227.91|5227.31|5228.29|5227.69|5227.04|5226.44|33
1722933710000|2024-08-06 08:41:50|5227.79|5227.19|5228.16|5227.56|5228.29|5227.69|5227.79|5227.19|17
1722933720000|2024-08-06 08:42:00|5228.04|5227.44|5227.91|5227.31|5228.29|5227.69|5227.66|5227.06|37
1722933730000|2024-08-06 08:42:10|5228.16|5227.56|5228.54|5227.94|5228.54|5227.94|5227.66|5227.06|21
1722933740000|2024-08-06 08:42:20|5228.66|5228.06|5229.66|5229.06|5229.66|5229.06|5228.04|5227.44|85
1722933750000|2024-08-06 08:42:30|5229.79|5229.19|5228.91|5228.31|5229.91|5229.31|5228.91|5228.31|32
1722933760000|2024-08-06 08:42:40|5228.79|5228.19|5228.16|5227.56|5228.79|5228.19|5226.91|5226.31|63
1722933770000|2024-08-06 08:42:50|5228.41|5227.81|5227.66|5227.06|5228.41|5227.81|5227.66|5227.06|20
1722933780000|2024-08-06 08:43:00|5227.54|5226.94|5228.66|5228.06|5228.79|5228.19|5227.41|5226.81|35
1722933790000|2024-08-06 08:43:10|5228.79|5228.19|5227.91|5227.31|5228.79|5228.19|5227.91|5227.31|71
1722933800000|2024-08-06 08:43:20|5227.79|5227.19|5228.91|5228.31|5228.91|5228.31|5227.79|5227.19|46
1722933810000|2024-08-06 08:43:30|5229.16|5228.56|5230.16|5229.56|5230.16|5229.56|5229.16|5228.56|28
1722933820000|2024-08-06 08:43:40|5229.66|5229.06|5230.41|5229.81|5230.91|5230.31|5229.66|5229.06|43
1722933830000|2024-08-06 08:43:50|5230.54|5229.94|5230.66|5230.06|5230.66|5230.06|5230.54|5229.94|5
1722933840000|2024-08-06 08:44:00|5230.91|5230.31|5231.41|5230.81|5231.54|5230.94|5230.91|5230.31|35
1722933850000|2024-08-06 08:44:10|5231.29|5230.69|5230.79|5230.19|5231.29|5230.69|5230.54|5229.94|18
1722933860000|2024-08-06 08:44:20|5230.66|5230.06|5231.16|5230.56|5231.16|5230.56|5230.54|5229.94|15
1722933870000|2024-08-06 08:44:30|5230.66|5230.06|5230.41|5229.81|5230.66|5230.06|5230.16|5229.56|42
1722933880000|2024-08-06 08:44:40|5230.54|5229.94|5231.16|5230.56|5231.16|5230.56|5230.54|5229.94|12
1722933890000|2024-08-06 08:44:50|5231.04|5230.44|5231.41|5230.81|5231.41|5230.81|5230.79|5230.19|15
1722933900000|2024-08-06 08:45:00|5231.54|5230.94|5231.91|5231.31|5231.91|5231.31|5231.41|5230.81|34
1722933910000|2024-08-06 08:45:10|5232.04|5231.44|5231.54|5230.94|5232.04|5231.44|5231.29|5230.69|27
1722933920000|2024-08-06 08:45:20|5231.91|5231.31|5231.41|5230.81|5232.04|5231.44|5231.41|5230.81|20
1722933930000|2024-08-06 08:45:30|5231.91|5231.31|5231.91|5231.31|5232.16|5231.56|5231.91|5231.31|37
1722933940000|2024-08-06 08:45:40|||||||||3
1722933950000|2024-08-06 08:45:50|5232.16|5231.56|5231.91|5231.31|5232.66|5232.06|5231.66|5231.06|41
1722933960000|2024-08-06 08:46:00|5231.41|5230.81|5231.41|5230.81|5232.54|5231.94|5231.16|5230.56|92
1722933970000|2024-08-06 08:46:10|5231.54|5230.94|5232.41|5231.81|5232.41|5231.81|5231.41|5230.81|35
1722933980000|2024-08-06 08:46:20|5232.29|5231.69|5231.66|5231.06|5232.29|5231.69|5231.29|5230.69|47
1722933990000|2024-08-06 08:46:30|5231.79|5231.19|5231.66|5231.06|5231.79|5231.19|5231.16|5230.56|18
1722934000000|2024-08-06 08:46:40|5231.41|5230.81|5229.91|5229.31|5231.41|5230.81|5229.16|5228.56|56
1722934010000|2024-08-06 08:46:50|5230.04|5229.44|5228.66|5228.06|5230.04|5229.44|5228.41|5227.81|62
1722934020000|2024-08-06 08:47:00|5228.79|5228.19|5227.66|5227.06|5229.04|5228.44|5226.54|5225.94|241
1722934030000|2024-08-06 08:47:10|5227.91|5227.31|5228.41|5227.81|5228.66|5228.06|5227.16|5226.56|101
1722934040000|2024-08-06 08:47:20|5228.29|5227.69|5228.41|5227.81|5228.91|5228.31|5227.66|5227.06|44
1722934050000|2024-08-06 08:47:30|5228.79|5228.19|5228.41|5227.81|5228.91|5228.31|5227.91|5227.31|20
1722934060000|2024-08-06 08:47:40|5228.54|5227.94|5228.91|5228.31|5228.91|5228.31|5228.16|5227.56|14
1722934070000|2024-08-06 08:47:50|5229.41|5228.81|5229.41|5228.81|5229.41|5228.81|5229.16|5228.56|18
1722934080000|2024-08-06 08:48:00|5229.66|5229.06|5230.66|5230.06|5230.66|5230.06|5229.66|5229.06|35
1722934090000|2024-08-06 08:48:10|5230.91|5230.31|5231.16|5230.56|5231.16|5230.56|5230.54|5229.94|31
1722934100000|2024-08-06 08:48:20|5231.04|5230.44|5231.04|5230.44|5231.54|5230.94|5230.79|5230.19|33
1722934110000|2024-08-06 08:48:30|5230.91|5230.31|5230.41|5229.81|5230.91|5230.31|5230.41|5229.81|19
1722934120000|2024-08-06 08:48:40|5231.16|5230.56|5231.16|5230.56|5231.41|5230.81|5230.91|5230.31|48
1722934130000|2024-08-06 08:48:50|5230.66|5230.06|5230.66|5230.06|5230.66|5230.06|5230.16|5229.56|31
1722934140000|2024-08-06 08:49:00|5230.79|5230.19|5231.66|5231.06|5232.16|5231.56|5230.79|5230.19|19
1722934150000|2024-08-06 08:49:10|5231.79|5231.19|5232.16|5231.56|5232.16|5231.56|5231.79|5231.19|15
1722934160000|2024-08-06 08:49:20|5232.04|5231.44|5232.29|5231.69|5232.54|5231.94|5231.91|5231.31|13
1722934170000|2024-08-06 08:49:30|5232.04|5231.44|5232.16|5231.56|5232.29|5231.69|5231.91|5231.31|28
1722934180000|2024-08-06 08:49:40|5232.04|5231.44|5232.29|5231.69|5232.29|5231.69|5231.66|5231.06|28
1722934190000|2024-08-06 08:49:50|5232.16|5231.56|5231.79|5231.19|5232.16|5231.56|5231.41|5230.81|14
1722934200000|2024-08-06 08:50:00|5231.91|5231.31|5232.54|5231.94|5233.41|5232.81|5231.66|5231.06|46
1722934210000|2024-08-06 08:50:10|5232.29|5231.69|5231.66|5231.06|5232.41|5231.81|5231.16|5230.56|18
1722934220000|2024-08-06 08:50:20|5231.91|5231.31|5232.79|5232.19|5233.16|5232.56|5231.91|5231.31|71
1722934230000|2024-08-06 08:50:30|5233.16|5232.56|5233.41|5232.81|5233.41|5232.81|5232.91|5232.31|59
1722934240000|2024-08-06 08:50:40|5233.29|5232.69|5234.41|5233.81|5234.41|5233.81|5233.29|5232.69|46
1722934250000|2024-08-06 08:50:50|5234.54|5233.94|5236.16|5235.56|5236.41|5235.81|5234.54|5233.94|72
1722934260000|2024-08-06 08:51:00|5235.91|5235.31|5235.91|5235.31|5236.04|5235.44|5235.66|5235.06|27
1722934270000|2024-08-06 08:51:10|5235.79|5235.19|5235.66|5235.06|5236.41|5235.81|5235.66|5235.06|59
1722934280000|2024-08-06 08:51:20|5235.41|5234.81|5235.16|5234.56|5235.41|5234.81|5234.91|5234.31|19
1722934290000|2024-08-06 08:51:30|5235.04|5234.44|5234.16|5233.56|5235.16|5234.56|5233.91|5233.31|66
1722934300000|2024-08-06 08:51:40|5234.04|5233.44|5235.41|5234.81|5235.41|5234.81|5233.91|5233.31|80
1722934310000|2024-08-06 08:51:50|5235.54|5234.94|5235.41|5234.81|5235.91|5235.31|5235.29|5234.69|31
1722934320000|2024-08-06 08:52:00|5235.29|5234.69|5236.29|5235.69|5236.29|5235.69|5235.29|5234.69|52
1722934330000|2024-08-06 08:52:10|5236.41|5235.81|5235.29|5234.69|5236.41|5235.81|5235.29|5234.69|14
1722934340000|2024-08-06 08:52:20|5235.41|5234.81|5235.91|5235.31|5236.04|5235.44|5235.41|5234.81|5
1722934350000|2024-08-06 08:52:30|5235.66|5235.06|5234.91|5234.31|5235.91|5235.31|5234.41|5233.81|47
1722934360000|2024-08-06 08:52:40|5235.16|5234.56|5236.41|5235.81|5236.41|5235.81|5235.16|5234.56|40
1722934370000|2024-08-06 08:52:50|5236.29|5235.69|5237.41|5236.81|5237.41|5236.81|5236.04|5235.44|87
1722934380000|2024-08-06 08:53:00|5237.16|5236.56|5237.41|5236.81|5237.41|5236.81|5236.66|5236.06|41
1722934390000|2024-08-06 08:53:10|5236.66|5236.06|5238.66|5238.06|5239.16|5238.56|5236.66|5236.06|106
1722934400000|2024-08-06 08:53:20|5238.79|5238.19|5238.91|5238.31|5239.04|5238.44|5238.41|5237.81|77
1722934410000|2024-08-06 08:53:30|5238.79|5238.19|5239.16|5238.56|5239.16|5238.56|5238.16|5237.56|71
1722934420000|2024-08-06 08:53:40|5239.04|5238.44|5239.41|5238.81|5239.41|5238.81|5238.41|5237.81|70
1722934430000|2024-08-06 08:53:50|5239.54|5238.94|5239.79|5239.19|5239.79|5239.19|5239.16|5238.56|47
1722934440000|2024-08-06 08:54:00|5239.66|5239.06|5240.41|5239.81|5240.41|5239.81|5238.91|5238.31|65
1722934450000|2024-08-06 08:54:10|5239.91|5239.31|5239.66|5239.06|5240.04|5239.44|5239.54|5238.94|54
1722934460000|2024-08-06 08:54:20|5239.16|5238.56|5239.91|5239.31|5240.04|5239.44|5239.04|5238.44|214
1722934470000|2024-08-06 08:54:30|5239.79|5239.19|5239.66|5239.06|5239.91|5239.31|5239.41|5238.81|83
1722934480000|2024-08-06 08:54:40|5239.54|5238.94|5238.29|5237.69|5239.54|5238.94|5238.16|5237.56|37
1722934490000|2024-08-06 08:54:50|5238.16|5237.56|5238.41|5237.81|5238.41|5237.81|5237.66|5237.06|37
1722934500000|2024-08-06 08:55:00|5238.29|5237.69|5238.41|5237.81|5238.66|5238.06|5238.16|5237.56|26
1722934510000|2024-08-06 08:55:10|5238.54|5237.94|5238.91|5238.31|5239.16|5238.56|5238.54|5237.94|53
1722934520000|2024-08-06 08:55:20|5238.79|5238.19|5237.91|5237.31|5238.79|5238.19|5237.91|5237.31|110
1722934530000|2024-08-06 08:55:30|5237.79|5237.19|5235.41|5234.81|5237.79|5237.19|5235.41|5234.81|133
1722934540000|2024-08-06 08:55:40|5234.91|5234.31|5233.16|5232.56|5234.91|5234.31|5232.66|5232.06|181
1722934550000|2024-08-06 08:55:50|5233.29|5232.69|5233.29|5232.69|5233.79|5233.19|5233.29|5232.69|65
1722934560000|2024-08-06 08:56:00|5233.16|5232.56|5234.16|5233.56|5234.16|5233.56|5232.66|5232.06|154
1722934570000|2024-08-06 08:56:10|5234.41|5233.81|5233.41|5232.81|5234.41|5233.81|5233.41|5232.81|23
1722934580000|2024-08-06 08:56:20|5233.16|5232.56|5234.66|5234.06|5234.79|5234.19|5233.04|5232.44|38
1722934590000|2024-08-06 08:56:30|5234.79|5234.19|5234.16|5233.56|5234.91|5234.31|5234.16|5233.56|16
1722934600000|2024-08-06 08:56:40|5234.29|5233.69|5233.54|5232.94|5234.29|5233.69|5233.54|5232.94|16
1722934610000|2024-08-06 08:56:50|5233.66|5233.06|5234.04|5233.44|5234.04|5233.44|5233.66|5233.06|26
1722934620000|2024-08-06 08:57:00|5234.41|5233.81|5234.54|5233.94|5234.79|5234.19|5234.29|5233.69|38
1722934630000|2024-08-06 08:57:10|5234.41|5233.81|5235.16|5234.56|5235.29|5234.69|5234.41|5233.81|38
1722934640000|2024-08-06 08:57:20|5235.29|5234.69|5235.16|5234.56|5235.66|5235.06|5235.16|5234.56|8
1722934650000|2024-08-06 08:57:30|5234.91|5234.31|5233.91|5233.31|5234.91|5234.31|5233.91|5233.31|30
1722934660000|2024-08-06 08:57:40|5233.79|5233.19|5233.16|5232.56|5233.79|5233.19|5232.91|5232.31|37
1722934670000|2024-08-06 08:57:50|5233.04|5232.44|5233.16|5232.56|5233.16|5232.56|5232.91|5232.31|20
1722934680000|2024-08-06 08:58:00|5233.04|5232.44|5232.41|5231.81|5233.04|5232.44|5232.41|5231.81|16
1722934690000|2024-08-06 08:58:10|5232.29|5231.69|5232.91|5232.31|5233.04|5232.44|5231.91|5231.31|45
1722934700000|2024-08-06 08:58:20|5232.79|5232.19|5232.16|5231.56|5232.79|5232.19|5232.16|5231.56|5
1722934710000|2024-08-06 08:58:30|5232.04|5231.44|5231.16|5230.56|5232.04|5231.44|5231.04|5230.44|54
1722934720000|2024-08-06 08:58:40|5230.91|5230.31|5230.41|5229.81|5230.91|5230.31|5230.41|5229.81|36
1722934730000|2024-08-06 08:58:50|5230.29|5229.69|5230.16|5229.56|5230.41|5229.81|5229.66|5229.06|39
1722934740000|2024-08-06 08:59:00|5230.29|5229.69|5230.66|5230.06|5230.79|5230.19|5230.16|5229.56|56
1722934750000|2024-08-06 08:59:10|5230.79|5230.19|5229.91|5229.31|5231.16|5230.56|5229.91|5229.31|42
1722934760000|2024-08-06 08:59:20|5230.16|5229.56|5230.66|5230.06|5230.66|5230.06|5230.16|5229.56|41
1722934770000|2024-08-06 08:59:30|5230.41|5229.81|5230.91|5230.31|5230.91|5230.31|5230.16|5229.56|20
1722934780000|2024-08-06 08:59:40|5230.66|5230.06|5229.41|5228.81|5230.66|5230.06|5229.41|5228.81|26
1722934790000|2024-08-06 08:59:50|5229.29|5228.69|5228.91|5228.31|5229.29|5228.69|5228.79|5228.19|26
1722934800000|2024-08-06 09:00:00|5228.66|5228.06|5225.66|5225.06|5228.79|5228.19|5225.41|5224.81|267
1722934810000|2024-08-06 09:00:10|5225.41|5224.81|5225.41|5224.81|5225.66|5225.06|5225.04|5224.44|42
1722934820000|2024-08-06 09:00:20|5225.16|5224.56|5224.91|5224.31|5225.41|5224.81|5224.79|5224.19|24
1722934830000|2024-08-06 09:00:30|5225.16|5224.56|5224.41|5223.81|5225.41|5224.81|5223.79|5223.19|73
1722934840000|2024-08-06 09:00:40|5223.91|5223.31|5224.16|5223.56|5224.41|5223.81|5223.91|5223.31|57
1722934850000|2024-08-06 09:00:50|5223.91|5223.31|5223.66|5223.06|5224.66|5224.06|5223.54|5222.94|102
1722934860000|2024-08-06 09:01:00|5223.79|5223.19|5223.91|5223.31|5224.41|5223.81|5223.79|5223.19|48
1722934870000|2024-08-06 09:01:10|5224.16|5223.56|5224.66|5224.06|5225.04|5224.44|5224.16|5223.56|10
1722934880000|2024-08-06 09:01:20|5224.79|5224.19|5224.79|5224.19|5225.04|5224.44|5224.41|5223.81|23
1722934890000|2024-08-06 09:01:30|5224.66|5224.06|5223.91|5223.31|5224.66|5224.06|5223.54|5222.94|26
1722934900000|2024-08-06 09:01:40|5223.66|5223.06|5221.91|5221.31|5223.79|5223.19|5221.41|5220.81|65
1722934910000|2024-08-06 09:01:50|5222.04|5221.44|5223.29|5222.69|5223.41|5222.81|5221.91|5221.31|52
1722934920000|2024-08-06 09:02:00|5222.91|5222.31|5221.91|5221.31|5223.41|5222.81|5221.91|5221.31|95
1722934930000|2024-08-06 09:02:10|5221.66|5221.06|5220.79|5220.19|5221.66|5221.06|5220.79|5220.19|115
1722934940000|2024-08-06 09:02:20|5220.91|5220.31|5220.66|5220.06|5221.91|5221.31|5220.54|5219.94|315
1722934950000|2024-08-06 09:02:30|5220.79|5220.19|5219.16|5218.56|5220.91|5220.31|5218.91|5218.31|204
1722934960000|2024-08-06 09:02:40|5219.41|5218.81|5218.41|5217.81|5219.41|5218.81|5218.41|5217.81|178
1722934970000|2024-08-06 09:02:50|5218.54|5217.94|5217.29|5216.69|5219.91|5219.31|5217.29|5216.69|322
1722934980000|2024-08-06 09:03:00|5217.41|5216.81|5215.66|5215.06|5217.91|5217.31|5215.54|5214.94|247
1722934990000|2024-08-06 09:03:10|5215.54|5214.94|5213.91|5213.31|5215.66|5215.06|5213.29|5212.69|515
1722935000000|2024-08-06 09:03:20|5213.79|5213.19|5209.91|5209.31|5213.91|5213.31|5209.91|5209.31|811
1722935010000|2024-08-06 09:03:30|5210.29|5209.69|5211.79|5211.19|5211.79|5211.19|5210.29|5209.69|213
1722935020000|2024-08-06 09:03:40|5211.66|5211.06|5210.16|5209.56|5212.29|5211.69|5209.91|5209.31|229
1722935030000|2024-08-06 09:03:50|5209.79|5209.19|5209.66|5209.06|5210.54|5209.94|5209.29|5208.69|268
1722935040000|2024-08-06 09:04:00|5209.54|5208.94|5209.41|5208.81|5209.54|5208.94|5208.66|5208.06|140
1722935050000|2024-08-06 09:04:10|5209.66|5209.06|5210.79|5210.19|5210.91|5210.31|5209.66|5209.06|174
1722935060000|2024-08-06 09:04:20|5210.66|5210.06|5210.16|5209.56|5211.54|5210.94|5209.66|5209.06|170
1722935070000|2024-08-06 09:04:30|5210.04|5209.44|5210.16|5209.56|5210.16|5209.56|5209.54|5208.94|90
1722935080000|2024-08-06 09:04:40|5210.29|5209.69|5211.41|5210.81|5211.41|5210.81|5210.16|5209.56|134
1722935090000|2024-08-06 09:04:50|5211.04|5210.44|5212.41|5211.81|5212.54|5211.94|5211.04|5210.44|133
1722935100000|2024-08-06 09:05:00|5211.91|5211.31|5213.29|5212.69|5213.29|5212.69|5211.66|5211.06|110
1722935110000|2024-08-06 09:05:10|5213.16|5212.56|5214.66|5214.06|5214.79|5214.19|5213.16|5212.56|321
1722935120000|2024-08-06 09:05:20|5214.29|5213.69|5214.41|5213.81|5214.41|5213.81|5213.41|5212.81|137
1722935130000|2024-08-06 09:05:30|5214.16|5213.56|5213.29|5212.69|5214.29|5213.69|5213.29|5212.69|58
1722935140000|2024-08-06 09:05:40|5213.41|5212.81|5214.41|5213.81|5214.54|5213.94|5213.41|5212.81|121
1722935150000|2024-08-06 09:05:50|5214.54|5213.94|5214.91|5214.31|5215.16|5214.56|5213.91|5213.31|86
1722935160000|2024-08-06 09:06:00|5214.66|5214.06|5212.91|5212.31|5214.66|5214.06|5211.79|5211.19|186
1722935170000|2024-08-06 09:06:10|5212.66|5212.06|5212.66|5212.06|5213.54|5212.94|5212.41|5211.81|164
1722935180000|2024-08-06 09:06:20|5212.41|5211.81|5212.41|5211.81|5212.66|5212.06|5212.29|5211.69|34
1722935190000|2024-08-06 09:06:30|5212.54|5211.94|5212.41|5211.81|5212.66|5212.06|5212.41|5211.81|54
1722935200000|2024-08-06 09:06:40|5212.66|5212.06|5211.91|5211.31|5212.66|5212.06|5211.29|5210.69|90
1722935210000|2024-08-06 09:06:50|5211.79|5211.19|5211.79|5211.19|5211.79|5211.19|5211.54|5210.94|14
1722935220000|2024-08-06 09:07:00|5212.16|5211.56|5212.66|5212.06|5212.79|5212.19|5211.91|5211.31|98
1722935230000|2024-08-06 09:07:10|5212.54|5211.94|5213.04|5212.44|5213.04|5212.44|5212.16|5211.56|26
1722935240000|2024-08-06 09:07:20|5213.16|5212.56|5213.66|5213.06|5213.91|5213.31|5213.04|5212.44|69
1722935250000|2024-08-06 09:07:30|5213.79|5213.19|5213.41|5212.81|5214.04|5213.44|5213.29|5212.69|39
1722935260000|2024-08-06 09:07:40|5213.54|5212.94|5213.91|5213.31|5213.91|5213.31|5213.29|5212.69|40
1722935270000|2024-08-06 09:07:50|5213.79|5213.19|5213.04|5212.44|5213.91|5213.31|5212.91|5212.31|103
1722935280000|2024-08-06 09:08:00|5213.16|5212.56|5213.91|5213.31|5213.91|5213.31|5213.16|5212.56|37
1722935290000|2024-08-06 09:08:10|5214.04|5213.44|5214.54|5213.94|5214.54|5213.94|5214.04|5213.44|24
1722935300000|2024-08-06 09:08:20|5214.79|5214.19|5217.16|5216.56|5217.16|5216.56|5214.79|5214.19|156
1722935310000|2024-08-06 09:08:30|5217.54|5216.94|5218.79|5218.19|5218.79|5218.19|5217.29|5216.69|108
1722935320000|2024-08-06 09:08:40|5218.16|5217.56|5219.04|5218.44|5219.04|5218.44|5218.04|5217.44|54
1722935330000|2024-08-06 09:08:50|5219.16|5218.56|5218.41|5217.81|5219.16|5218.56|5218.29|5217.69|58
1722935340000|2024-08-06 09:09:00|5218.29|5217.69|5218.16|5217.56|5218.29|5217.69|5217.04|5216.44|100
1722935350000|2024-08-06 09:09:10|5218.04|5217.44|5217.41|5216.81|5218.04|5217.44|5217.16|5216.56|54
1722935360000|2024-08-06 09:09:20|5217.29|5216.69|5217.04|5216.44|5217.29|5216.69|5216.91|5216.31|82
1722935370000|2024-08-06 09:09:30|5217.16|5216.56|5215.29|5214.69|5217.54|5216.94|5215.16|5214.56|79
1722935380000|2024-08-06 09:09:40|5215.41|5214.81|5215.66|5215.06|5215.91|5215.31|5215.41|5214.81|40
1722935390000|2024-08-06 09:09:50|5215.79|5215.19|5215.66|5215.06|5216.16|5215.56|5215.41|5214.81|13
1722935400000|2024-08-06 09:10:00|5215.91|5215.31|5218.16|5217.56|5218.16|5217.56|5215.91|5215.31|62
1722935410000|2024-08-06 09:10:10|5218.04|5217.44|5217.41|5216.81|5218.04|5217.44|5217.41|5216.81|14
1722935420000|2024-08-06 09:10:20|5217.66|5217.06|5217.41|5216.81|5218.41|5217.81|5217.41|5216.81|52
1722935430000|2024-08-06 09:10:30|5217.66|5217.06|5216.54|5215.94|5218.16|5217.56|5216.54|5215.94|23
1722935440000|2024-08-06 09:10:40|5216.41|5215.81|5216.66|5216.06|5216.66|5216.06|5216.16|5215.56|29
1722935450000|2024-08-06 09:10:50|5216.41|5215.81|5215.91|5215.31|5216.41|5215.81|5215.54|5214.94|49
1722935460000|2024-08-06 09:11:00|5215.79|5215.19|5215.66|5215.06|5215.91|5215.31|5215.54|5214.94|34
1722935470000|2024-08-06 09:11:10|5215.79|5215.19|5214.41|5213.81|5215.91|5215.31|5214.16|5213.56|42
1722935480000|2024-08-06 09:11:20|5214.54|5213.94|5215.41|5214.81|5215.54|5214.94|5213.41|5212.81|114
1722935490000|2024-08-06 09:11:30|5215.29|5214.69|5214.16|5213.56|5215.29|5214.69|5214.16|5213.56|32
1722935500000|2024-08-06 09:11:40|5214.04|5213.44|5214.16|5213.56|5214.16|5213.56|5213.41|5212.81|31
1722935510000|2024-08-06 09:11:50|5214.29|5213.69|5213.04|5212.44|5214.41|5213.81|5212.91|5212.31|40
1722935520000|2024-08-06 09:12:00|5213.16|5212.56|5212.41|5211.81|5213.16|5212.56|5212.41|5211.81|19
1722935530000|2024-08-06 09:12:10|5212.29|5211.69|5211.54|5210.94|5212.66|5212.06|5211.54|5210.94|41
1722935540000|2024-08-06 09:12:20|5211.66|5211.06|5211.29|5210.69|5211.66|5211.06|5211.16|5210.56|55
1722935550000|2024-08-06 09:12:30|5211.41|5210.81|5211.41|5210.81|5211.91|5211.31|5210.66|5210.06|58
1722935560000|2024-08-06 09:12:40|5211.29|5210.69|5211.16|5210.56|5211.41|5210.81|5210.66|5210.06|37
1722935570000|2024-08-06 09:12:50|5211.04|5210.44|5210.91|5210.31|5211.04|5210.44|5209.66|5209.06|85
1722935580000|2024-08-06 09:13:00|5211.04|5210.44|5210.54|5209.94|5211.04|5210.44|5209.91|5209.31|123
1722935590000|2024-08-06 09:13:10|5210.41|5209.81|5211.66|5211.06|5211.91|5211.31|5210.41|5209.81|68
1722935600000|2024-08-06 09:13:20|5211.91|5211.31|5212.66|5212.06|5212.91|5212.31|5211.66|5211.06|67
1722935610000|2024-08-06 09:13:30|5212.79|5212.19|5210.91|5210.31|5213.54|5212.94|5210.66|5210.06|81
1722935620000|2024-08-06 09:13:40|5211.04|5210.44|5211.16|5210.56|5211.29|5210.69|5210.79|5210.19|33
1722935630000|2024-08-06 09:13:50|5211.41|5210.81|5211.29|5210.69|5211.91|5211.31|5210.91|5210.31|55
1722935640000|2024-08-06 09:14:00|5211.16|5210.56|5211.29|5210.69|5211.91|5211.31|5211.16|5210.56|12
1722935650000|2024-08-06 09:14:10|5211.16|5210.56|5211.41|5210.81|5211.41|5210.81|5210.04|5209.44|65
1722935660000|2024-08-06 09:14:20|5211.66|5211.06|5212.66|5212.06|5212.91|5212.31|5211.29|5210.69|65
1722935670000|2024-08-06 09:14:30|5212.79|5212.19|5211.91|5211.31|5212.91|5212.31|5211.54|5210.94|38
1722935680000|2024-08-06 09:14:40|5211.66|5211.06|5213.41|5212.81|5213.41|5212.81|5211.66|5211.06|49
1722935690000|2024-08-06 09:14:50|5213.66|5213.06|5213.54|5212.94|5214.41|5213.81|5213.41|5212.81|73
1722935700000|2024-08-06 09:15:00|5213.41|5212.81|5211.66|5211.06|5213.41|5212.81|5211.16|5210.56|76
1722935710000|2024-08-06 09:15:10|5211.79|5211.19|5212.41|5211.81|5212.41|5211.81|5211.79|5211.19|12
1722935720000|2024-08-06 09:15:20|5212.91|5212.31|5212.16|5211.56|5212.91|5212.31|5211.29|5210.69|66
1722935730000|2024-08-06 09:15:30|5212.04|5211.44|5212.66|5212.06|5212.91|5212.31|5211.91|5211.31|43
1722935740000|2024-08-06 09:15:40|5211.66|5211.06|5211.79|5211.19|5211.91|5211.31|5211.66|5211.06|66
1722935750000|2024-08-06 09:15:50|5211.66|5211.06|5212.29|5211.69|5212.29|5211.69|5211.54|5210.94|22
1722935760000|2024-08-06 09:16:00|5212.66|5212.06|5211.66|5211.06|5212.91|5212.31|5211.41|5210.81|71
1722935770000|2024-08-06 09:16:10|5211.54|5210.94|5209.66|5209.06|5211.54|5210.94|5209.41|5208.81|106
1722935780000|2024-08-06 09:16:20|5209.91|5209.31|5209.66|5209.06|5210.41|5209.81|5209.41|5208.81|65
1722935790000|2024-08-06 09:16:30|5209.79|5209.19|5209.41|5208.81|5210.66|5210.06|5208.91|5208.31|133
1722935800000|2024-08-06 09:16:40|5209.66|5209.06|5209.16|5208.56|5209.91|5209.31|5209.04|5208.44|53
1722935810000|2024-08-06 09:16:50|5209.04|5208.44|5209.41|5208.81|5209.66|5209.06|5208.79|5208.19|166
1722935820000|2024-08-06 09:17:00|5209.16|5208.56|5208.91|5208.31|5209.16|5208.56|5208.79|5208.19|143
1722935830000|2024-08-06 09:17:10|5209.04|5208.44|5206.29|5205.69|5209.04|5208.44|5206.04|5205.44|461
1722935840000|2024-08-06 09:17:20|5206.54|5205.94|5206.16|5205.56|5206.54|5205.94|5205.54|5204.94|127
1722935850000|2024-08-06 09:17:30|5206.04|5205.44|5205.91|5205.31|5206.29|5205.69|5205.29|5204.69|148
1722935860000|2024-08-06 09:17:40|5205.16|5204.56|5205.16|5204.56|5206.16|5205.56|5204.91|5204.31|156
1722935870000|2024-08-06 09:17:50|5204.66|5204.06|5204.66|5204.06|5205.41|5204.81|5204.54|5203.94|76
1722935880000|2024-08-06 09:18:00|5204.91|5204.31|5206.41|5205.81|5207.16|5206.56|5204.91|5204.31|153
1722935890000|2024-08-06 09:18:10|5206.16|5205.56|5206.41|5205.81|5206.66|5206.06|5206.04|5205.44|50
1722935900000|2024-08-06 09:18:20|5206.16|5205.56|5206.91|5206.31|5207.16|5206.56|5205.66|5205.06|77
1722935910000|2024-08-06 09:18:30|5206.79|5206.19|5207.66|5207.06|5207.79|5207.19|5206.79|5206.19|47
1722935920000|2024-08-06 09:18:40|5208.16|5207.56|5209.16|5208.56|5209.16|5208.56|5207.79|5207.19|84
1722935930000|2024-08-06 09:18:50|5209.41|5208.81|5210.16|5209.56|5210.54|5209.94|5209.41|5208.81|150
1722935940000|2024-08-06 09:19:00|5210.29|5209.69|5211.54|5210.94|5211.66|5211.06|5210.29|5209.69|65
1722935950000|2024-08-06 09:19:10|5211.41|5210.81|5211.79|5211.19|5212.54|5211.94|5211.29|5210.69|116
1722935960000|2024-08-06 09:19:20|5211.91|5211.31|5213.04|5212.44|5213.29|5212.69|5211.91|5211.31|47
1722935970000|2024-08-06 09:19:30|5212.66|5212.06|5211.29|5210.69|5212.66|5212.06|5210.41|5209.81|125
1722935980000|2024-08-06 09:19:40|5211.41|5210.81|5212.91|5212.31|5212.91|5212.31|5211.41|5210.81|90
1722935990000|2024-08-06 09:19:50|5212.16|5211.56|5212.66|5212.06|5212.66|5212.06|5211.66|5211.06|45
1722936000000|2024-08-06 09:20:00|5212.29|5211.69|5214.91|5214.31|5215.04|5214.44|5212.04|5211.44|133
1722936010000|2024-08-06 09:20:10|5214.79|5214.19|5215.91|5215.31|5216.54|5215.94|5214.79|5214.19|75
1722936020000|2024-08-06 09:20:20|5216.16|5215.56|5216.41|5215.81|5217.29|5216.69|5215.91|5215.31|172
1722936030000|2024-08-06 09:20:30|5216.54|5215.94|5217.66|5217.06|5217.66|5217.06|5216.29|5215.69|35
1722936040000|2024-08-06 09:20:40|5217.79|5217.19|5217.66|5217.06|5217.79|5217.19|5217.29|5216.69|29
1722936050000|2024-08-06 09:20:50|5217.41|5216.81|5218.04|5217.44|5218.04|5217.44|5217.04|5216.44|36
1722936060000|2024-08-06 09:21:00|5217.91|5217.31|5217.66|5217.06|5217.91|5217.31|5217.41|5216.81|146
1722936070000|2024-08-06 09:21:10|5217.54|5216.94|5216.66|5216.06|5217.66|5217.06|5216.54|5215.94|138
1722936080000|2024-08-06 09:21:20|5216.54|5215.94|5216.41|5215.81|5217.41|5216.81|5215.79|5215.19|77
1722936090000|2024-08-06 09:21:30|5216.16|5215.56|5217.66|5217.06|5217.66|5217.06|5216.16|5215.56|32
1722936100000|2024-08-06 09:21:40|5217.41|5216.81|5217.91|5217.31|5217.91|5217.31|5217.16|5216.56|123
1722936110000|2024-08-06 09:21:50|5218.04|5217.44|5218.66|5218.06|5219.29|5218.69|5217.66|5217.06|125
1722936120000|2024-08-06 09:22:00|5217.91|5217.31|5215.91|5215.31|5217.91|5217.31|5215.91|5215.31|103
1722936130000|2024-08-06 09:22:10|5216.16|5215.56|5218.16|5217.56|5218.16|5217.56|5215.66|5215.06|103
1722936140000|2024-08-06 09:22:20|5217.66|5217.06|5218.16|5217.56|5218.16|5217.56|5217.16|5216.56|69
1722936150000|2024-08-06 09:22:30|5218.41|5217.81|5217.66|5217.06|5218.41|5217.81|5217.54|5216.94|24
1722936160000|2024-08-06 09:22:40|5217.16|5216.56|5216.41|5215.81|5217.16|5216.56|5216.16|5215.56|19
1722936170000|2024-08-06 09:22:50|5216.29|5215.69|5216.16|5215.56|5216.66|5216.06|5215.41|5214.81|40
1722936180000|2024-08-06 09:23:00|5216.29|5215.69|5215.91|5215.31|5216.66|5216.06|5215.79|5215.19|28
1722936190000|2024-08-06 09:23:10|5215.79|5215.19|5214.91|5214.31|5215.79|5215.19|5214.66|5214.06|34
1722936200000|2024-08-06 09:23:20|5214.79|5214.19|5215.04|5214.44|5215.91|5215.31|5214.66|5214.06|57
1722936210000|2024-08-06 09:23:30|5214.91|5214.31|5214.16|5213.56|5214.91|5214.31|5213.91|5213.31|43
1722936220000|2024-08-06 09:23:40|5214.54|5213.94|5214.91|5214.31|5214.91|5214.31|5214.41|5213.81|39
1722936230000|2024-08-06 09:23:50|5215.16|5214.56|5214.79|5214.19|5215.16|5214.56|5214.66|5214.06|40
1722936240000|2024-08-06 09:24:00|5215.16|5214.56|5217.41|5216.81|5217.41|5216.81|5215.16|5214.56|51
1722936250000|2024-08-06 09:24:10|5216.91|5216.31|5216.54|5215.94|5217.16|5216.56|5216.54|5215.94|39
1722936260000|2024-08-06 09:24:20|5216.66|5216.06|5216.66|5216.06|5217.41|5216.81|5216.41|5215.81|46
1722936270000|2024-08-06 09:24:30|5216.79|5216.19|5217.16|5216.56|5217.16|5216.56|5216.79|5216.19|28
1722936280000|2024-08-06 09:24:40|5217.04|5216.44|5218.41|5217.81|5218.54|5217.94|5217.04|5216.44|40
1722936290000|2024-08-06 09:24:50|5218.54|5217.94|5217.66|5217.06|5218.54|5217.94|5217.66|5217.06|18
1722936300000|2024-08-06 09:25:00|5217.54|5216.94|5218.79|5218.19|5218.91|5218.31|5216.91|5216.31|39
1722936310000|2024-08-06 09:25:10|5218.66|5218.06|5219.41|5218.81|5219.54|5218.94|5218.66|5218.06|47
1722936320000|2024-08-06 09:25:20|5219.16|5218.56|5220.04|5219.44|5220.66|5220.06|5219.16|5218.56|60
1722936330000|2024-08-06 09:25:30|5220.16|5219.56|5220.41|5219.81|5220.41|5219.81|5219.66|5219.06|70
1722936340000|2024-08-06 09:25:40|5220.29|5219.69|5220.66|5220.06|5221.04|5220.44|5220.04|5219.44|106
1722936350000|2024-08-06 09:25:50|5220.79|5220.19|5221.16|5220.56|5221.16|5220.56|5220.41|5219.81|75
1722936360000|2024-08-06 09:26:00|5220.91|5220.31|5221.16|5220.56|5221.16|5220.56|5220.41|5219.81|46
1722936370000|2024-08-06 09:26:10|5220.91|5220.31|5220.54|5219.94|5220.91|5220.31|5220.41|5219.81|16
1722936380000|2024-08-06 09:26:20|5220.41|5219.81|5219.16|5218.56|5220.54|5219.94|5218.91|5218.31|39
1722936390000|2024-08-06 09:26:30|5219.41|5218.81|5219.66|5219.06|5220.16|5219.56|5219.16|5218.56|47
1722936400000|2024-08-06 09:26:40|5219.54|5218.94|5220.41|5219.81|5220.66|5220.06|5219.54|5218.94|28
1722936410000|2024-08-06 09:26:50|5219.66|5219.06|5220.66|5220.06|5220.66|5220.06|5219.66|5219.06|49
1722936420000|2024-08-06 09:27:00|5219.66|5219.06|5218.66|5218.06|5219.66|5219.06|5218.54|5217.94|55
1722936430000|2024-08-06 09:27:10|5218.54|5217.94|5217.66|5217.06|5218.66|5218.06|5217.66|5217.06|128
1722936440000|2024-08-06 09:27:20|5217.41|5216.81|5217.16|5216.56|5217.91|5217.31|5217.16|5216.56|28
1722936450000|2024-08-06 09:27:30|5217.29|5216.69|5217.16|5216.56|5218.16|5217.56|5217.16|5216.56|27
1722936460000|2024-08-06 09:27:40|5217.04|5216.44|5216.91|5216.31|5217.04|5216.44|5216.66|5216.06|32
1722936470000|2024-08-06 09:27:50|5217.04|5216.44|5217.16|5216.56|5217.41|5216.81|5217.04|5216.44|22
1722936480000|2024-08-06 09:28:00|5217.41|5216.81|5217.66|5217.06|5218.16|5217.56|5217.41|5216.81|46
1722936490000|2024-08-06 09:28:10|5217.79|5217.19|5217.91|5217.31|5218.41|5217.81|5217.79|5217.19|30
1722936500000|2024-08-06 09:28:20|5217.41|5216.81|5216.66|5216.06|5217.66|5217.06|5216.66|5216.06|27
1722936510000|2024-08-06 09:28:30|5216.04|5215.44|5216.66|5216.06|5216.66|5216.06|5215.66|5215.06|79
1722936520000|2024-08-06 09:28:40|5216.79|5216.19|5216.79|5216.19|5217.16|5216.56|5215.41|5214.81|141
1722936530000|2024-08-06 09:28:50|5216.91|5216.31|5216.91|5216.31|5217.16|5216.56|5216.79|5216.19|16
1722936540000|2024-08-06 09:29:00|5217.04|5216.44|5217.41|5216.81|5217.41|5216.81|5216.54|5215.94|17
1722936550000|2024-08-06 09:29:10|5217.16|5216.56|5216.91|5216.31|5217.29|5216.69|5216.91|5216.31|16
1722936560000|2024-08-06 09:29:20|5217.04|5216.44|5218.66|5218.06|5218.79|5218.19|5217.04|5216.44|41
1722936570000|2024-08-06 09:29:30|5218.91|5218.31|5220.16|5219.56|5220.16|5219.56|5218.91|5218.31|28
1722936580000|2024-08-06 09:29:40|5220.29|5219.69|5220.04|5219.44|5220.29|5219.69|5219.66|5219.06|24
1722936590000|2024-08-06 09:29:50|5220.16|5219.56|5219.91|5219.31|5220.16|5219.56|5219.79|5219.19|21
1722936600000|2024-08-06 09:30:00|5219.79|5219.19|5217.16|5216.56|5219.79|5219.19|5217.16|5216.56|59
1722936610000|2024-08-06 09:30:10|5217.04|5216.44|5216.29|5215.69|5217.29|5216.69|5216.29|5215.69|69
1722936620000|2024-08-06 09:30:20|5216.41|5215.81|5214.66|5214.06|5216.41|5215.81|5214.54|5213.94|83
1722936630000|2024-08-06 09:30:30|5214.79|5214.19|5213.79|5213.19|5214.79|5214.19|5213.66|5213.06|79
1722936640000|2024-08-06 09:30:40|5213.66|5213.06|5213.41|5212.81|5213.66|5213.06|5212.91|5212.31|39
1722936650000|2024-08-06 09:30:50|5213.29|5212.69|5213.41|5212.81|5214.16|5213.56|5213.16|5212.56|30
1722936660000|2024-08-06 09:31:00|5213.66|5213.06|5214.16|5213.56|5214.91|5214.31|5213.66|5213.06|84
1722936670000|2024-08-06 09:31:10|5213.66|5213.06|5213.29|5212.69|5213.66|5213.06|5213.04|5212.44|43
1722936680000|2024-08-06 09:31:20|5213.41|5212.81|5211.91|5211.31|5213.41|5212.81|5211.54|5210.94|31
1722936690000|2024-08-06 09:31:30|5211.66|5211.06|5210.66|5210.06|5212.04|5211.44|5210.66|5210.06|79
1722936700000|2024-08-06 09:31:40|5210.41|5209.81|5209.16|5208.56|5210.41|5209.81|5209.16|5208.56|105
1722936710000|2024-08-06 09:31:50|5209.04|5208.44|5208.66|5208.06|5209.16|5208.56|5208.29|5207.69|95
1722936720000|2024-08-06 09:32:00|5208.91|5208.31|5207.91|5207.31|5208.91|5208.31|5207.66|5207.06|201
1722936730000|2024-08-06 09:32:10|5208.04|5207.44|5207.41|5206.81|5208.16|5207.56|5207.16|5206.56|48
1722936740000|2024-08-06 09:32:20|5207.54|5206.94|5209.41|5208.81|5209.91|5209.31|5207.54|5206.94|151
1722936750000|2024-08-06 09:32:30|5209.29|5208.69|5209.91|5209.31|5210.41|5209.81|5209.29|5208.69|34
1722936760000|2024-08-06 09:32:40|5209.79|5209.19|5209.41|5208.81|5209.79|5209.19|5209.41|5208.81|8
1722936770000|2024-08-06 09:32:50|5208.66|5208.06|5209.54|5208.94|5209.54|5208.94|5208.66|5208.06|51
1722936780000|2024-08-06 09:33:00|5209.66|5209.06|5209.66|5209.06|5210.29|5209.69|5209.16|5208.56|60
1722936790000|2024-08-06 09:33:10|5209.91|5209.31|5209.41|5208.81|5209.91|5209.31|5209.16|5208.56|17
1722936800000|2024-08-06 09:33:20|5208.66|5208.06|5208.91|5208.31|5209.16|5208.56|5208.66|5208.06|55
1722936810000|2024-08-06 09:33:30|5209.04|5208.44|5209.54|5208.94|5209.54|5208.94|5209.04|5208.44|14
1722936820000|2024-08-06 09:33:40|5209.66|5209.06|5208.41|5207.81|5209.66|5209.06|5208.41|5207.81|86
1722936830000|2024-08-06 09:33:50|5208.66|5208.06|5207.66|5207.06|5208.66|5208.06|5207.66|5207.06|19
1722936840000|2024-08-06 09:34:00|5206.66|5206.06|5206.29|5205.69|5207.16|5206.56|5206.04|5205.44|113
1722936850000|2024-08-06 09:34:10|5205.91|5205.31|5206.16|5205.56|5206.16|5205.56|5205.04|5204.44|104
1722936860000|2024-08-06 09:34:20|5206.04|5205.44|5207.04|5206.44|5207.04|5206.44|5206.04|5205.44|39
1722936870000|2024-08-06 09:34:30|5207.16|5206.56|5207.66|5207.06|5207.91|5207.31|5206.91|5206.31|39
1722936880000|2024-08-06 09:34:40|5207.79|5207.19|5207.16|5206.56|5207.91|5207.31|5207.16|5206.56|48
1722936890000|2024-08-06 09:34:50|5207.41|5206.81|5206.91|5206.31|5207.54|5206.94|5206.54|5205.94|91
1722936900000|2024-08-06 09:35:00|5207.04|5206.44|5208.66|5208.06|5208.91|5208.31|5207.04|5206.44|91
1722936910000|2024-08-06 09:35:10|5208.79|5208.19|5207.16|5206.56|5208.91|5208.31|5207.16|5206.56|46
1722936920000|2024-08-06 09:35:20|5207.29|5206.69|5206.91|5206.31|5207.79|5207.19|5206.91|5206.31|29
1722936930000|2024-08-06 09:35:30|5207.16|5206.56|5206.41|5205.81|5207.16|5206.56|5206.41|5205.81|25
1722936940000|2024-08-06 09:35:40|5206.54|5205.94|5204.91|5204.31|5206.54|5205.94|5204.91|5204.31|133
1722936950000|2024-08-06 09:35:50|5205.04|5204.44|5204.16|5203.56|5205.79|5205.19|5203.91|5203.31|107
1722936960000|2024-08-06 09:36:00|5204.29|5203.69|5204.16|5203.56|5204.91|5204.31|5203.66|5203.06|135
1722936970000|2024-08-06 09:36:10|5204.29|5203.69|5205.66|5205.06|5205.79|5205.19|5204.16|5203.56|124
1722936980000|2024-08-06 09:36:20|5205.54|5204.94|5204.16|5203.56|5205.91|5205.31|5204.16|5203.56|71
1722936990000|2024-08-06 09:36:30|5204.41|5203.81|5203.91|5203.31|5204.91|5204.31|5203.66|5203.06|87
1722937000000|2024-08-06 09:36:40|5203.79|5203.19|5203.66|5203.06|5204.41|5203.81|5203.54|5202.94|137
1722937010000|2024-08-06 09:36:50|5203.54|5202.94|5201.79|5201.19|5203.91|5203.31|5201.66|5201.06|490
1722937020000|2024-08-06 09:37:00|5202.29|5201.69|5203.66|5203.06|5204.66|5204.06|5202.29|5201.69|306
1722937030000|2024-08-06 09:37:10|5203.91|5203.31|5203.16|5202.56|5204.41|5203.81|5203.16|5202.56|203
1722937040000|2024-08-06 09:37:20|5203.41|5202.81|5203.91|5203.31|5204.54|5203.94|5203.16|5202.56|93
1722937050000|2024-08-06 09:37:30|5204.04|5203.44|5203.66|5203.06|5204.29|5203.69|5203.66|5203.06|46
1722937060000|2024-08-06 09:37:40|5203.79|5203.19|5204.41|5203.81|5204.66|5204.06|5203.79|5203.19|85
1722937070000|2024-08-06 09:37:50|5204.54|5203.94|5204.41|5203.81|5204.66|5204.06|5203.91|5203.31|35
1722937080000|2024-08-06 09:38:00|5204.29|5203.69|5203.41|5202.81|5204.29|5203.69|5202.91|5202.31|61
1722937090000|2024-08-06 09:38:10|5203.66|5203.06|5202.66|5202.06|5203.66|5203.06|5202.66|5202.06|13
1722937100000|2024-08-06 09:38:20|5202.79|5202.19|5203.16|5202.56|5203.41|5202.81|5202.66|5202.06|31
1722937110000|2024-08-06 09:38:30|5202.66|5202.06|5201.54|5200.94|5202.66|5202.06|5201.54|5200.94|100
1722937120000|2024-08-06 09:38:40|5201.66|5201.06|5201.54|5200.94|5201.91|5201.31|5201.54|5200.94|72
1722937130000|2024-08-06 09:38:50|5201.66|5201.06|5202.54|5201.94|5202.54|5201.94|5201.66|5201.06|26
1722937140000|2024-08-06 09:39:00|5202.41|5201.81|5201.91|5201.31|5202.41|5201.81|5201.54|5200.94|59
1722937150000|2024-08-06 09:39:10|5201.54|5200.94|5201.41|5200.81|5201.91|5201.31|5201.41|5200.81|196
1722937160000|2024-08-06 09:39:20|5201.29|5200.69|5202.29|5201.69|5202.66|5202.06|5201.29|5200.69|128
1722937170000|2024-08-06 09:39:30|5202.16|5201.56|5201.41|5200.81|5202.41|5201.81|5201.29|5200.69|74
1722937180000|2024-08-06 09:39:40|5201.29|5200.69|5201.29|5200.69|5201.79|5201.19|5201.29|5200.69|90
1722937190000|2024-08-06 09:39:50|5200.91|5200.31|5201.29|5200.69|5201.54|5200.94|5200.79|5200.19|86
1722937200000|2024-08-06 09:40:00|5201.41|5200.81|5200.91|5200.31|5201.66|5201.06|5200.91|5200.31|90
1722937210000|2024-08-06 09:40:10|5200.79|5200.19|5201.41|5200.81|5201.41|5200.81|5200.79|5200.19|26
1722937220000|2024-08-06 09:40:20|5201.29|5200.69|5201.41|5200.81|5201.66|5201.06|5201.16|5200.56|41
1722937230000|2024-08-06 09:40:30|5201.29|5200.69|5200.79|5200.19|5201.29|5200.69|5200.79|5200.19|92
1722937240000|2024-08-06 09:40:40|||||||||65
1722937250000|2024-08-06 09:40:50|5200.29|5199.69|5200.41|5199.81|5200.79|5200.19|5200.29|5199.69|412
1722937260000|2024-08-06 09:41:00|5200.66|5200.06|5200.16|5199.56|5200.79|5200.19|5200.16|5199.56|70
1722937270000|2024-08-06 09:41:10|5200.04|5199.44|5200.16|5199.56|5200.29|5199.69|5200.04|5199.44|45
1722937280000|2024-08-06 09:41:20|5200.04|5199.44|5199.91|5199.31|5200.04|5199.44|5199.91|5199.31|41
1722937290000|2024-08-06 09:41:30|5200.16|5199.56|5200.41|5199.81|5200.41|5199.81|5200.16|5199.56|84
1722937300000|2024-08-06 09:41:40|5200.54|5199.94|5200.79|5200.19|5200.79|5200.19|5200.29|5199.69|52
1722937310000|2024-08-06 09:41:50|5200.66|5200.06|5201.54|5200.94|5201.54|5200.94|5200.41|5199.81|62
1722937320000|2024-08-06 09:42:00|5201.29|5200.69|5202.41|5201.81|5202.54|5201.94|5201.04|5200.44|157
1722937330000|2024-08-06 09:42:10|5202.29|5201.69|5203.04|5202.44|5203.16|5202.56|5202.16|5201.56|101
1722937340000|2024-08-06 09:42:20|5202.91|5202.31|5203.29|5202.69|5203.29|5202.69|5202.54|5201.94|73
1722937350000|2024-08-06 09:42:30|5203.16|5202.56|5202.91|5202.31|5203.54|5202.94|5202.66|5202.06|126
1722937360000|2024-08-06 09:42:40|5202.79|5202.19|5202.91|5202.31|5203.54|5202.94|5202.66|5202.06|159
1722937370000|2024-08-06 09:42:50|5203.04|5202.44|5202.41|5201.81|5203.16|5202.56|5202.29|5201.69|96
1722937380000|2024-08-06 09:43:00|5202.29|5201.69|5202.54|5201.94|5202.79|5202.19|5202.29|5201.69|46
1722937390000|2024-08-06 09:43:10|5202.79|5202.19|5204.79|5204.19|5205.04|5204.44|5202.54|5201.94|123
1722937400000|2024-08-06 09:43:20|5204.66|5204.06|5204.41|5203.81|5204.79|5204.19|5203.66|5203.06|59
1722937410000|2024-08-06 09:43:30|5204.54|5203.94|5204.66|5204.06|5204.91|5204.31|5204.41|5203.81|57
1722937420000|2024-08-06 09:43:40|5204.79|5204.19|5206.66|5206.06|5206.79|5206.19|5204.79|5204.19|212
1722937430000|2024-08-06 09:43:50|5206.54|5205.94|5207.41|5206.81|5207.41|5206.81|5206.54|5205.94|72
1722937440000|2024-08-06 09:44:00|5207.29|5206.69|5208.91|5208.31|5208.91|5208.31|5207.04|5206.44|108
1722937450000|2024-08-06 09:44:10|5209.16|5208.56|5211.54|5210.94|5212.41|5211.81|5208.91|5208.31|249
1722937460000|2024-08-06 09:44:20|5211.66|5211.06|5212.16|5211.56|5212.29|5211.69|5211.04|5210.44|84
1722937470000|2024-08-06 09:44:30|5212.04|5211.44|5211.29|5210.69|5212.04|5211.44|5210.79|5210.19|71
1722937480000|2024-08-06 09:44:40|5211.41|5210.81|5208.91|5208.31|5211.41|5210.81|5208.66|5208.06|81
1722937490000|2024-08-06 09:44:50|5209.04|5208.44|5209.91|5209.31|5210.04|5209.44|5208.79|5208.19|56
1722937500000|2024-08-06 09:45:00|5210.04|5209.44|5207.91|5207.31|5210.04|5209.44|5207.79|5207.19|52
1722937510000|2024-08-06 09:45:10|5207.79|5207.19|5208.91|5208.31|5208.91|5208.31|5207.66|5207.06|111
1722937520000|2024-08-06 09:45:20|5209.04|5208.44|5207.16|5206.56|5209.04|5208.44|5207.16|5206.56|75
1722937530000|2024-08-06 09:45:30|5206.66|5206.06|5207.16|5206.56|5207.41|5206.81|5206.66|5206.06|62
1722937540000|2024-08-06 09:45:40|5207.41|5206.81|5206.66|5206.06|5207.54|5206.94|5206.66|5206.06|40
1722937550000|2024-08-06 09:45:50|5206.79|5206.19|5207.16|5206.56|5207.41|5206.81|5206.79|5206.19|62
1722937560000|2024-08-06 09:46:00|5206.91|5206.31|5205.16|5204.56|5206.91|5206.31|5205.16|5204.56|169
1722937570000|2024-08-06 09:46:10|5205.29|5204.69|5205.41|5204.81|5205.79|5205.19|5205.29|5204.69|33
1722937580000|2024-08-06 09:46:20|5205.54|5204.94|5206.66|5206.06|5206.66|5206.06|5205.54|5204.94|64
1722937590000|2024-08-06 09:46:30|5206.54|5205.94|5207.41|5206.81|5207.66|5207.06|5206.54|5205.94|58
1722937600000|2024-08-06 09:46:40|5207.54|5206.94|5208.41|5207.81|5208.41|5207.81|5207.41|5206.81|36
1722937610000|2024-08-06 09:46:50|5208.54|5207.94|5210.91|5210.31|5211.04|5210.44|5208.54|5207.94|160
1722937620000|2024-08-06 09:47:00|5211.04|5210.44|5211.16|5210.56|5211.16|5210.56|5210.41|5209.81|66
1722937630000|2024-08-06 09:47:10|5211.29|5210.69|5210.66|5210.06|5211.79|5211.19|5210.41|5209.81|55
1722937640000|2024-08-06 09:47:20|5210.79|5210.19|5210.16|5209.56|5211.16|5210.56|5210.16|5209.56|41
1722937650000|2024-08-06 09:47:30|5210.04|5209.44|5209.91|5209.31|5210.16|5209.56|5209.29|5208.69|26
1722937660000|2024-08-06 09:47:40|5210.04|5209.44|5209.41|5208.81|5210.54|5209.94|5209.29|5208.69|28
1722937670000|2024-08-06 09:47:50|5209.54|5208.94|5208.91|5208.31|5209.54|5208.94|5208.66|5208.06|26
1722937680000|2024-08-06 09:48:00|5208.79|5208.19|5207.16|5206.56|5208.91|5208.31|5207.16|5206.56|96
1722937690000|2024-08-06 09:48:10|5207.41|5206.81|5208.41|5207.81|5208.66|5208.06|5207.41|5206.81|76
1722937700000|2024-08-06 09:48:20|5208.66|5208.06|5208.91|5208.31|5209.41|5208.81|5208.66|5208.06|25
1722937710000|2024-08-06 09:48:30|5208.79|5208.19|5209.41|5208.81|5210.16|5209.56|5208.66|5208.06|69
1722937720000|2024-08-06 09:48:40|5209.54|5208.94|5208.66|5208.06|5209.79|5209.19|5208.54|5207.94|70
1722937730000|2024-08-06 09:48:50|5208.41|5207.81|5206.91|5206.31|5208.66|5208.06|5206.66|5206.06|74
1722937740000|2024-08-06 09:49:00|5206.41|5205.81|5205.16|5204.56|5206.41|5205.81|5205.16|5204.56|112
1722937750000|2024-08-06 09:49:10|5205.04|5204.44|5205.16|5204.56|5205.41|5204.81|5204.66|5204.06|40
1722937760000|2024-08-06 09:49:20|5205.04|5204.44|5206.41|5205.81|5206.41|5205.81|5205.04|5204.44|35
1722937770000|2024-08-06 09:49:30|5206.54|5205.94|5207.91|5207.31|5208.04|5207.44|5206.54|5205.94|32
1722937780000|2024-08-06 09:49:40|5207.41|5206.81|5207.91|5207.31|5207.91|5207.31|5207.16|5206.56|49
1722937790000|2024-08-06 09:49:50|5208.16|5207.56|5209.91|5209.31|5209.91|5209.31|5208.16|5207.56|144
1722937800000|2024-08-06 09:50:00|5210.04|5209.44|5209.16|5208.56|5210.04|5209.44|5207.91|5207.31|79
1722937810000|2024-08-06 09:50:10|5209.29|5208.69|5211.16|5210.56|5211.29|5210.69|5209.16|5208.56|111
1722937820000|2024-08-06 09:50:20|5211.29|5210.69|5212.41|5211.81|5212.41|5211.81|5211.29|5210.69|208
1722937830000|2024-08-06 09:50:30|5212.54|5211.94|5209.41|5208.81|5212.54|5211.94|5209.16|5208.56|184
1722937840000|2024-08-06 09:50:40|5209.16|5208.56|5209.16|5208.56|5209.41|5208.81|5208.91|5208.31|106
1722937850000|2024-08-06 09:50:50|5209.29|5208.69|5206.16|5205.56|5209.29|5208.69|5205.91|5205.31|124
1722937860000|2024-08-06 09:51:00|5205.91|5205.31|5203.91|5203.31|5205.91|5205.31|5203.91|5203.31|120
1722937870000|2024-08-06 09:51:10|5204.04|5203.44|5206.04|5205.44|5206.41|5205.81|5204.04|5203.44|252
1722937880000|2024-08-06 09:51:20|5206.41|5205.81|5206.66|5206.06|5206.66|5206.06|5205.41|5204.81|51
1722937890000|2024-08-06 09:51:30|5206.54|5205.94|5206.41|5205.81|5206.66|5206.06|5205.66|5205.06|61
1722937900000|2024-08-06 09:51:40|5207.16|5206.56|5206.91|5206.31|5207.16|5206.56|5206.66|5206.06|31
1722937910000|2024-08-06 09:51:50|5207.04|5206.44|5207.41|5206.81|5207.66|5207.06|5206.66|5206.06|29
1722937920000|2024-08-06 09:52:00|5207.54|5206.94|5208.66|5208.06|5208.91|5208.31|5207.41|5206.81|40
1722937930000|2024-08-06 09:52:10|5208.41|5207.81|5208.91|5208.31|5209.16|5208.56|5208.16|5207.56|78
1722937940000|2024-08-06 09:52:20|5208.66|5208.06|5208.66|5208.06|5208.66|5208.06|5208.29|5207.69|9
1722937950000|2024-08-06 09:52:30|5208.79|5208.19|5209.16|5208.56|5209.41|5208.81|5208.79|5208.19|35
1722937960000|2024-08-06 09:52:40|5208.91|5208.31|5208.66|5208.06|5208.91|5208.31|5208.16|5207.56|15
1722937970000|2024-08-06 09:52:50|5208.91|5208.31|5207.41|5206.81|5208.91|5208.31|5206.66|5206.06|51
1722937980000|2024-08-06 09:53:00|5207.66|5207.06|5207.54|5206.94|5208.29|5207.69|5207.54|5206.94|37
1722937990000|2024-08-06 09:53:10|5207.66|5207.06|5208.54|5207.94|5208.54|5207.94|5207.66|5207.06|41
1722938000000|2024-08-06 09:53:20|5208.41|5207.81|5208.66|5208.06|5209.29|5208.69|5208.41|5207.81|36
1722938010000|2024-08-06 09:53:30|5208.54|5207.94|5208.41|5207.81|5208.54|5207.94|5208.41|5207.81|11
1722938020000|2024-08-06 09:53:40|5208.54|5207.94|5208.16|5207.56|5208.54|5207.94|5208.16|5207.56|21
1722938030000|2024-08-06 09:53:50|5208.29|5207.69|5208.66|5208.06|5208.66|5208.06|5208.16|5207.56|18
1722938040000|2024-08-06 09:54:00|5208.79|5208.19|5209.66|5209.06|5209.66|5209.06|5208.79|5208.19|29
1722938050000|2024-08-06 09:54:10|5209.91|5209.31|5210.41|5209.81|5210.66|5210.06|5209.91|5209.31|31
1722938060000|2024-08-06 09:54:20|5210.29|5209.69|5209.79|5209.19|5210.29|5209.69|5209.66|5209.06|13
1722938070000|2024-08-06 09:54:30|5209.66|5209.06|5210.41|5209.81|5210.41|5209.81|5208.91|5208.31|56
1722938080000|2024-08-06 09:54:40|5210.29|5209.69|5210.66|5210.06|5210.79|5210.19|5210.29|5209.69|25
1722938090000|2024-08-06 09:54:50|5210.79|5210.19|5210.16|5209.56|5210.79|5210.19|5210.16|5209.56|11
1722938100000|2024-08-06 09:55:00|5210.29|5209.69|5210.16|5209.56|5211.66|5211.06|5210.16|5209.56|60
1722938110000|2024-08-06 09:55:10|5210.91|5210.31|5211.41|5210.81|5211.66|5211.06|5210.91|5210.31|80
1722938120000|2024-08-06 09:55:20|5210.91|5210.31|5212.91|5212.31|5213.04|5212.44|5210.91|5210.31|179
1722938130000|2024-08-06 09:55:30|5213.04|5212.44|5213.91|5213.31|5214.54|5213.94|5213.04|5212.44|217
1722938140000|2024-08-06 09:55:40|5214.16|5213.56|5214.16|5213.56|5214.91|5214.31|5214.16|5213.56|79
1722938150000|2024-08-06 09:55:50|5214.04|5213.44|5212.91|5212.31|5214.29|5213.69|5212.54|5211.94|75
1722938160000|2024-08-06 09:56:00|5212.79|5212.19|5212.91|5212.31|5213.04|5212.44|5212.54|5211.94|45
1722938170000|2024-08-06 09:56:10|5213.04|5212.44|5212.66|5212.06|5213.16|5212.56|5212.66|5212.06|72
1722938180000|2024-08-06 09:56:20|5212.91|5212.31|5212.79|5212.19|5213.41|5212.81|5212.66|5212.06|176
1722938190000|2024-08-06 09:56:30|5212.66|5212.06|5211.91|5211.31|5212.79|5212.19|5211.79|5211.19|64
1722938200000|2024-08-06 09:56:40|5212.66|5212.06|5214.04|5213.44|5214.04|5213.44|5212.66|5212.06|83
1722938210000|2024-08-06 09:56:50|5213.91|5213.31|5213.91|5213.31|5213.91|5213.31|5213.54|5212.94|28
1722938220000|2024-08-06 09:57:00|5214.04|5213.44|5214.04|5213.44|5215.54|5214.94|5213.66|5213.06|150
1722938230000|2024-08-06 09:57:10|5214.16|5213.56|5212.66|5212.06|5214.16|5213.56|5212.41|5211.81|56
1722938240000|2024-08-06 09:57:20|5212.91|5212.31|5213.79|5213.19|5214.29|5213.69|5212.91|5212.31|74
1722938250000|2024-08-06 09:57:30|5213.66|5213.06|5214.91|5214.31|5215.29|5214.69|5213.66|5213.06|43
1722938260000|2024-08-06 09:57:40|5215.04|5214.44|5215.16|5214.56|5215.29|5214.69|5214.41|5213.81|33
1722938270000|2024-08-06 09:57:50|5215.04|5214.44|5215.16|5214.56|5215.29|5214.69|5214.91|5214.31|16
1722938280000|2024-08-06 09:58:00|5214.79|5214.19|5215.16|5214.56|5215.41|5214.81|5214.66|5214.06|49
1722938290000|2024-08-06 09:58:10|5214.91|5214.31|5214.91|5214.31|5214.91|5214.31|5214.16|5213.56|37
1722938300000|2024-08-06 09:58:20|5214.66|5214.06|5215.66|5215.06|5215.66|5215.06|5214.66|5214.06|38
1722938310000|2024-08-06 09:58:30|5215.79|5215.19|5215.41|5214.81|5215.79|5215.19|5214.16|5213.56|74
1722938320000|2024-08-06 09:58:40|5215.54|5214.94|5214.91|5214.31|5215.91|5215.31|5214.91|5214.31|30
1722938330000|2024-08-06 09:58:50|5215.04|5214.44|5212.91|5212.31|5215.04|5214.44|5212.91|5212.31|46
1722938340000|2024-08-06 09:59:00|5213.16|5212.56|5213.16|5212.56|5213.41|5212.81|5212.91|5212.31|22
1722938350000|2024-08-06 09:59:10|5213.29|5212.69|5212.41|5211.81|5213.29|5212.69|5212.41|5211.81|30
1722938360000|2024-08-06 09:59:20|5212.29|5211.69|5212.41|5211.81|5212.54|5211.94|5211.66|5211.06|30
1722938370000|2024-08-06 09:59:30|5212.29|5211.69|5211.79|5211.19|5212.29|5211.69|5211.66|5211.06|22
1722938380000|2024-08-06 09:59:40|5212.04|5211.44|5210.91|5210.31|5212.04|5211.44|5210.91|5210.31|53
1722938390000|2024-08-06 09:59:50|5211.04|5210.44|5211.16|5210.56|5211.29|5210.69|5211.04|5210.44|36
1722938400000|2024-08-06 10:00:00|5211.41|5210.81|5210.66|5210.06|5211.41|5210.81|5209.66|5209.06|157
1722938410000|2024-08-06 10:00:10|5210.54|5209.94|5212.29|5211.69|5212.41|5211.81|5210.54|5209.94|65
1722938420000|2024-08-06 10:00:20|5212.16|5211.56|5212.16|5211.56|5212.66|5212.06|5211.41|5210.81|75
1722938430000|2024-08-06 10:00:30|5212.29|5211.69|5211.91|5211.31|5212.29|5211.69|5211.79|5211.19|26
1722938440000|2024-08-06 10:00:40|5212.04|5211.44|5214.41|5213.81|5214.41|5213.81|5212.04|5211.44|56
1722938450000|2024-08-06 10:00:50|5214.29|5213.69|5214.16|5213.56|5214.54|5213.94|5213.91|5213.31|29
1722938460000|2024-08-06 10:01:00|5214.41|5213.81|5212.66|5212.06|5214.79|5214.19|5212.66|5212.06|46
1722938470000|2024-08-06 10:01:10|5212.79|5212.19|5212.91|5212.31|5212.91|5212.31|5212.16|5211.56|26
1722938480000|2024-08-06 10:01:20|5212.66|5212.06|5212.16|5211.56|5212.66|5212.06|5212.16|5211.56|10
1722938490000|2024-08-06 10:01:30|5212.04|5211.44|5210.66|5210.06|5212.04|5211.44|5209.91|5209.31|58
1722938500000|2024-08-06 10:01:40|5211.16|5210.56|5210.91|5210.31|5211.91|5211.31|5210.91|5210.31|42
1722938510000|2024-08-06 10:01:50|5211.41|5210.81|5211.66|5211.06|5211.79|5211.19|5211.41|5210.81|21
1722938520000|2024-08-06 10:02:00|5212.16|5211.56|5212.66|5212.06|5212.66|5212.06|5212.16|5211.56|46
1722938530000|2024-08-06 10:02:10|5212.41|5211.81|5212.16|5211.56|5212.41|5211.81|5212.16|5211.56|3
1722938540000|2024-08-06 10:02:20|5211.91|5211.31|5211.66|5211.06|5211.91|5211.31|5211.66|5211.06|11
1722938550000|2024-08-06 10:02:30|5211.41|5210.81|5213.91|5213.31|5213.91|5213.31|5211.29|5210.69|103
1722938560000|2024-08-06 10:02:40|5213.79|5213.19|5213.54|5212.94|5214.16|5213.56|5213.54|5212.94|57
1722938570000|2024-08-06 10:02:50|5213.41|5212.81|5212.66|5212.06|5213.41|5212.81|5212.54|5211.94|18
1722938580000|2024-08-06 10:03:00|5212.54|5211.94|5213.16|5212.56|5213.16|5212.56|5212.54|5211.94|58
1722938590000|2024-08-06 10:03:10|5212.66|5212.06|5212.66|5212.06|5213.41|5212.81|5212.54|5211.94|52
1722938600000|2024-08-06 10:03:20|5212.54|5211.94|5211.66|5211.06|5212.54|5211.94|5211.41|5210.81|50
1722938610000|2024-08-06 10:03:30|5211.41|5210.81|5210.04|5209.44|5211.41|5210.81|5209.91|5209.31|36
1722938620000|2024-08-06 10:03:40|5210.41|5209.81|5211.16|5210.56|5211.29|5210.69|5210.41|5209.81|35
1722938630000|2024-08-06 10:03:50|5211.29|5210.69|5211.66|5211.06|5211.91|5211.31|5211.29|5210.69|16
1722938640000|2024-08-06 10:04:00|5211.91|5211.31|5212.66|5212.06|5212.66|5212.06|5211.66|5211.06|27
1722938650000|2024-08-06 10:04:10|5212.54|5211.94|5211.41|5210.81|5212.66|5212.06|5211.29|5210.69|23
1722938660000|2024-08-06 10:04:20|5211.29|5210.69|5210.66|5210.06|5211.29|5210.69|5210.66|5210.06|15
1722938670000|2024-08-06 10:04:30|5210.41|5209.81|5210.91|5210.31|5211.29|5210.69|5209.66|5209.06|52
1722938680000|2024-08-06 10:04:40|5211.04|5210.44|5210.66|5210.06|5211.41|5210.81|5210.54|5209.94|33
1722938690000|2024-08-06 10:04:50|5210.54|5209.94|5209.04|5208.44|5210.54|5209.94|5208.66|5208.06|44
1722938700000|2024-08-06 10:05:00|5208.91|5208.31|5206.91|5206.31|5209.04|5208.44|5206.54|5205.94|205
1722938710000|2024-08-06 10:05:10|5206.79|5206.19|5206.41|5205.81|5206.91|5206.31|5206.16|5205.56|70
1722938720000|2024-08-06 10:05:20|5206.66|5206.06|5205.04|5204.44|5207.91|5207.31|5204.91|5204.31|93
1722938730000|2024-08-06 10:05:30|5205.16|5204.56|5206.04|5205.44|5206.16|5205.56|5205.04|5204.44|55
1722938740000|2024-08-06 10:05:40|5206.16|5205.56|5206.29|5205.69|5206.54|5205.94|5205.66|5205.06|21
1722938750000|2024-08-06 10:05:50|5206.54|5205.94|5206.16|5205.56|5206.79|5206.19|5205.54|5204.94|39
1722938760000|2024-08-06 10:06:00|5206.29|5205.69|5208.41|5207.81|5208.91|5208.31|5206.29|5205.69|115
1722938770000|2024-08-06 10:06:10|5208.91|5208.31|5207.79|5207.19|5209.16|5208.56|5207.79|5207.19|27
1722938780000|2024-08-06 10:06:20|5207.91|5207.31|5207.41|5206.81|5208.54|5207.94|5207.29|5206.69|52
1722938790000|2024-08-06 10:06:30|5206.91|5206.31|5207.91|5207.31|5207.91|5207.31|5206.66|5206.06|60
1722938800000|2024-08-06 10:06:40|5207.16|5206.56|5207.16|5206.56|5207.41|5206.81|5207.16|5206.56|38
1722938810000|2024-08-06 10:06:50|5207.29|5206.69|5207.66|5207.06|5208.66|5208.06|5207.29|5206.69|70
1722938820000|2024-08-06 10:07:00|5207.79|5207.19|5208.66|5208.06|5208.91|5208.31|5207.79|5207.19|46
1722938830000|2024-08-06 10:07:10|5208.54|5207.94|5207.66|5207.06|5208.54|5207.94|5207.41|5206.81|30
1722938840000|2024-08-06 10:07:20|5207.41|5206.81|5207.16|5206.56|5207.66|5207.06|5206.91|5206.31|55
1722938850000|2024-08-06 10:07:30|5207.29|5206.69|5207.41|5206.81|5207.41|5206.81|5206.91|5206.31|11
1722938860000|2024-08-06 10:07:40|5207.54|5206.94|5206.16|5205.56|5207.66|5207.06|5206.04|5205.44|48
1722938870000|2024-08-06 10:07:50|5206.66|5206.06|5207.91|5207.31|5207.91|5207.31|5206.54|5205.94|26
1722938880000|2024-08-06 10:08:00|5208.04|5207.44|5207.91|5207.31|5208.41|5207.81|5206.91|5206.31|83
1722938890000|2024-08-06 10:08:10|5208.16|5207.56|5207.66|5207.06|5208.16|5207.56|5207.54|5206.94|20
1722938900000|2024-08-06 10:08:20|||||||||12
1722938910000|2024-08-06 10:08:30|5207.54|5206.94|5207.66|5207.06|5207.66|5207.06|5206.66|5206.06|97
1722938920000|2024-08-06 10:08:40|5207.54|5206.94|5208.91|5208.31|5208.91|5208.31|5207.41|5206.81|37
1722938930000|2024-08-06 10:08:50|5209.16|5208.56|5210.16|5209.56|5210.41|5209.81|5209.16|5208.56|47
1722938940000|2024-08-06 10:09:00|5210.04|5209.44|5210.41|5209.81|5210.54|5209.94|5209.91|5209.31|29
1722938950000|2024-08-06 10:09:10|5209.91|5209.31|5209.16|5208.56|5209.91|5209.31|5208.91|5208.31|74
1722938960000|2024-08-06 10:09:20|5209.04|5208.44|5209.66|5209.06|5209.79|5209.19|5209.04|5208.44|42
1722938970000|2024-08-06 10:09:30|5209.79|5209.19|5209.91|5209.31|5210.41|5209.81|5209.79|5209.19|59
1722938980000|2024-08-06 10:09:40|5210.04|5209.44|5209.66|5209.06|5210.41|5209.81|5209.66|5209.06|51
1722938990000|2024-08-06 10:09:50|5209.79|5209.19|5209.41|5208.81|5210.91|5210.31|5209.29|5208.69|43
1722939000000|2024-08-06 10:10:00|5209.54|5208.94|5209.16|5208.56|5209.91|5209.31|5208.91|5208.31|26
1722939010000|2024-08-06 10:10:10|5209.04|5208.44|5210.54|5209.94|5210.54|5209.94|5208.79|5208.19|35
1722939020000|2024-08-06 10:10:20|5210.29|5209.69|5209.91|5209.31|5210.54|5209.94|5209.91|5209.31|24
1722939030000|2024-08-06 10:10:30|5209.66|5209.06|5210.16|5209.56|5210.66|5210.06|5209.66|5209.06|73
1722939040000|2024-08-06 10:10:40|5210.29|5209.69|5210.16|5209.56|5210.29|5209.69|5210.16|5209.56|8
1722939050000|2024-08-06 10:10:50|5210.04|5209.44|5210.16|5209.56|5210.41|5209.81|5210.04|5209.44|43
1722939060000|2024-08-06 10:11:00|5209.91|5209.31|5211.91|5211.31|5211.91|5211.31|5209.91|5209.31|95
1722939070000|2024-08-06 10:11:10|5212.41|5211.81|5213.66|5213.06|5213.66|5213.06|5212.04|5211.44|168
1722939080000|2024-08-06 10:11:20|5213.54|5212.94|5213.66|5213.06|5213.79|5213.19|5212.79|5212.19|88
1722939090000|2024-08-06 10:11:30|5213.79|5213.19|5214.29|5213.69|5214.29|5213.69|5213.79|5213.19|39
1722939100000|2024-08-06 10:11:40|5214.16|5213.56|5213.91|5213.31|5215.16|5214.56|5213.91|5213.31|69
1722939110000|2024-08-06 10:11:50|5213.79|5213.19|5213.66|5213.06|5213.79|5213.19|5213.16|5212.56|42
1722939120000|2024-08-06 10:12:00|5213.54|5212.94|5215.66|5215.06|5215.79|5215.19|5213.54|5212.94|74
1722939130000|2024-08-06 10:12:10|5215.54|5214.94|5215.91|5215.31|5216.04|5215.44|5215.04|5214.44|59
1722939140000|2024-08-06 10:12:20|5216.04|5215.44|5216.41|5215.81|5216.54|5215.94|5215.66|5215.06|49
1722939150000|2024-08-06 10:12:30|5216.29|5215.69|5216.16|5215.56|5216.54|5215.94|5216.16|5215.56|35
1722939160000|2024-08-06 10:12:40|5215.91|5215.31|5215.91|5215.31|5216.16|5215.56|5215.91|5215.31|26
1722939170000|2024-08-06 10:12:50|5215.79|5215.19|5214.66|5214.06|5215.79|5215.19|5214.66|5214.06|36
1722939180000|2024-08-06 10:13:00|5214.79|5214.19|5215.16|5214.56|5215.41|5214.81|5214.54|5213.94|51
1722939190000|2024-08-06 10:13:10|5215.04|5214.44|5215.41|5214.81|5215.41|5214.81|5214.66|5214.06|15
1722939200000|2024-08-06 10:13:20|5215.66|5215.06|5216.41|5215.81|5216.54|5215.94|5215.54|5214.94|23
1722939210000|2024-08-06 10:13:30|5216.29|5215.69|5216.16|5215.56|5216.54|5215.94|5215.91|5215.31|30
1722939220000|2024-08-06 10:13:40|5216.41|5215.81|5216.16|5215.56|5216.41|5215.81|5216.16|5215.56|17
1722939230000|2024-08-06 10:13:50|5216.04|5215.44|5215.91|5215.31|5216.29|5215.69|5215.91|5215.31|47
1722939240000|2024-08-06 10:14:00|5216.16|5215.56|5215.91|5215.31|5216.16|5215.56|5215.41|5214.81|90
1722939250000|2024-08-06 10:14:10|5215.66|5215.06|5215.66|5215.06|5215.91|5215.31|5215.54|5214.94|20
1722939260000|2024-08-06 10:14:20|5214.66|5214.06|5215.16|5214.56|5215.16|5214.56|5214.66|5214.06|32
1722939270000|2024-08-06 10:14:30|5215.04|5214.44|5215.66|5215.06|5215.66|5215.06|5214.91|5214.31|38
1722939280000|2024-08-06 10:14:40|5216.41|5215.81|5216.66|5216.06|5216.66|5216.06|5216.41|5215.81|57
1722939290000|2024-08-06 10:14:50|5216.79|5216.19|5218.79|5218.19|5219.16|5218.56|5216.79|5216.19|177
1722939300000|2024-08-06 10:15:00|5218.41|5217.81|5218.29|5217.69|5219.41|5218.81|5218.29|5217.69|82
1722939310000|2024-08-06 10:15:10|5218.16|5217.56|5216.91|5216.31|5218.16|5217.56|5216.79|5216.19|55
1722939320000|2024-08-06 10:15:20|5216.79|5216.19|5215.29|5214.69|5216.79|5216.19|5215.29|5214.69|76
1722939330000|2024-08-06 10:15:30|5215.16|5214.56|5215.16|5214.56|5215.41|5214.81|5214.91|5214.31|35
1722939340000|2024-08-06 10:15:40|5215.04|5214.44|5214.41|5213.81|5215.04|5214.44|5214.29|5213.69|37
1722939350000|2024-08-06 10:15:50|5214.29|5213.69|5215.91|5215.31|5216.41|5215.81|5214.04|5213.44|205
1722939360000|2024-08-06 10:16:00|5216.04|5215.44|5216.41|5215.81|5216.91|5216.31|5215.41|5214.81|127
1722939370000|2024-08-06 10:16:10|5216.54|5215.94|5217.16|5216.56|5217.66|5217.06|5216.54|5215.94|45
1722939380000|2024-08-06 10:16:20|5216.91|5216.31|5217.41|5216.81|5217.54|5216.94|5216.91|5216.31|115
1722939390000|2024-08-06 10:16:30|5217.16|5216.56|5217.41|5216.81|5217.41|5216.81|5216.41|5215.81|103
1722939400000|2024-08-06 10:16:40|5217.54|5216.94|5217.54|5216.94|5217.66|5217.06|5217.29|5216.69|49
1722939410000|2024-08-06 10:16:50|5217.16|5216.56|5215.16|5214.56|5217.16|5216.56|5213.79|5213.19|388
1722939420000|2024-08-06 10:17:00|5215.29|5214.69|5213.91|5213.31|5216.16|5215.56|5213.54|5212.94|308
1722939430000|2024-08-06 10:17:10|5214.04|5213.44|5212.91|5212.31|5215.41|5214.81|5212.91|5212.31|521
1722939440000|2024-08-06 10:17:20|5213.16|5212.56|5213.29|5212.69|5213.91|5213.31|5213.04|5212.44|209
1722939450000|2024-08-06 10:17:30|5213.41|5212.81|5212.41|5211.81|5213.91|5213.31|5212.41|5211.81|122
1722939460000|2024-08-06 10:17:40|5212.54|5211.94|5212.91|5212.31|5212.91|5212.31|5212.54|5211.94|28
1722939470000|2024-08-06 10:17:50|5212.66|5212.06|5211.91|5211.31|5212.91|5212.31|5211.79|5211.19|86
1722939480000|2024-08-06 10:18:00|5211.66|5211.06|5214.91|5214.31|5214.91|5214.31|5211.54|5210.94|177
1722939490000|2024-08-06 10:18:10|5215.04|5214.44|5214.66|5214.06|5215.04|5214.44|5213.91|5213.31|80
1722939500000|2024-08-06 10:18:20|5214.91|5214.31|5214.16|5213.56|5214.91|5214.31|5213.41|5212.81|94
1722939510000|2024-08-06 10:18:30|5214.04|5213.44|5214.91|5214.31|5215.16|5214.56|5213.91|5213.31|37
1722939520000|2024-08-06 10:18:40|5214.79|5214.19|5214.66|5214.06|5214.91|5214.31|5214.41|5213.81|11
1722939530000|2024-08-06 10:18:50|5214.54|5213.94|5214.54|5213.94|5214.54|5213.94|5214.54|5213.94|3
1722939540000|2024-08-06 10:19:00|5214.41|5213.81|5214.91|5214.31|5215.04|5214.44|5214.16|5213.56|38
1722939550000|2024-08-06 10:19:10|5214.79|5214.19|5214.91|5214.31|5214.91|5214.31|5214.54|5213.94|5
1722939560000|2024-08-06 10:19:20|5214.79|5214.19|5213.91|5213.31|5214.79|5214.19|5213.91|5213.31|12
1722939570000|2024-08-06 10:19:30|5214.16|5213.56|5213.91|5213.31|5214.16|5213.56|5213.41|5212.81|22
1722939580000|2024-08-06 10:19:40|5213.79|5213.19|5214.66|5214.06|5215.41|5214.81|5213.66|5213.06|21
1722939590000|2024-08-06 10:19:50|5214.91|5214.31|5215.66|5215.06|5215.66|5215.06|5214.91|5214.31|22
1722939600000|2024-08-06 10:20:00|5215.41|5214.81|5215.04|5214.44|5215.66|5215.06|5214.91|5214.31|38
1722939610000|2024-08-06 10:20:10|5214.91|5214.31|5215.16|5214.56|5215.29|5214.69|5214.41|5213.81|30
1722939620000|2024-08-06 10:20:20|5215.04|5214.44|5215.41|5214.81|5215.41|5214.81|5215.04|5214.44|3
1722939630000|2024-08-06 10:20:30|5215.54|5214.94|5214.91|5214.31|5215.54|5214.94|5214.66|5214.06|27
1722939640000|2024-08-06 10:20:40|5214.66|5214.06|5215.16|5214.56|5215.16|5214.56|5214.66|5214.06|8
1722939650000|2024-08-06 10:20:50|5215.29|5214.69|5215.66|5215.06|5215.66|5215.06|5215.29|5214.69|36
1722939660000|2024-08-06 10:21:00|5215.79|5215.19|5213.16|5212.56|5215.79|5215.19|5213.16|5212.56|38
1722939670000|2024-08-06 10:21:10|5213.29|5212.69|5212.41|5211.81|5213.41|5212.81|5212.41|5211.81|38
1722939680000|2024-08-06 10:21:20|5212.54|5211.94|5212.16|5211.56|5212.66|5212.06|5211.66|5211.06|101
1722939690000|2024-08-06 10:21:30|5212.29|5211.69|5212.91|5212.31|5213.04|5212.44|5212.16|5211.56|20
1722939700000|2024-08-06 10:21:40|5213.04|5212.44|5213.16|5212.56|5213.29|5212.69|5213.04|5212.44|9
1722939710000|2024-08-06 10:21:50|5213.66|5213.06|5212.91|5212.31|5213.66|5213.06|5212.41|5211.81|51
1722939720000|2024-08-06 10:22:00|5213.16|5212.56|5214.66|5214.06|5214.66|5214.06|5213.16|5212.56|20
1722939730000|2024-08-06 10:22:10|5213.91|5213.31|5214.66|5214.06|5214.66|5214.06|5213.91|5213.31|27
1722939740000|2024-08-06 10:22:20|5214.41|5213.81|5214.66|5214.06|5215.04|5214.44|5214.41|5213.81|18
1722939750000|2024-08-06 10:22:30|5214.16|5213.56|5214.16|5213.56|5214.16|5213.56|5214.04|5213.44|16
1722939760000|2024-08-06 10:22:40|5214.04|5213.44|5212.91|5212.31|5214.04|5213.44|5212.54|5211.94|96
1722939770000|2024-08-06 10:22:50|5213.04|5212.44|5212.91|5212.31|5213.29|5212.69|5212.66|5212.06|43
1722939780000|2024-08-06 10:23:00|5212.79|5212.19|5212.29|5211.69|5212.79|5212.19|5212.04|5211.44|16
1722939790000|2024-08-06 10:23:10|5211.91|5211.31|5211.66|5211.06|5212.04|5211.44|5211.66|5211.06|21
1722939800000|2024-08-06 10:23:20|5211.04|5210.44|5212.16|5211.56|5212.41|5211.81|5211.04|5210.44|29
1722939810000|2024-08-06 10:23:30|5212.66|5212.06|5212.41|5211.81|5212.66|5212.06|5212.41|5211.81|10
1722939820000|2024-08-06 10:23:40|5212.54|5211.94|5212.41|5211.81|5212.79|5212.19|5212.41|5211.81|6
1722939830000|2024-08-06 10:23:50|5212.16|5211.56|5212.16|5211.56|5212.16|5211.56|5212.16|5211.56|12
1722939840000|2024-08-06 10:24:00|5212.04|5211.44|5211.91|5211.31|5212.16|5211.56|5211.54|5210.94|13
1722939850000|2024-08-06 10:24:10|5211.79|5211.19|5211.16|5210.56|5211.91|5211.31|5210.79|5210.19|23
1722939860000|2024-08-06 10:24:20|5211.41|5210.81|5211.66|5211.06|5211.66|5211.06|5211.41|5210.81|17
1722939870000|2024-08-06 10:24:30|5211.54|5210.94|5210.91|5210.31|5211.54|5210.94|5210.91|5210.31|23
1722939880000|2024-08-06 10:24:40|5210.79|5210.19|5212.91|5212.31|5213.16|5212.56|5210.54|5209.94|102
1722939890000|2024-08-06 10:24:50|5213.04|5212.44|5213.16|5212.56|5213.16|5212.56|5212.91|5212.31|19
1722939900000|2024-08-06 10:25:00|5213.29|5212.69|5214.79|5214.19|5214.91|5214.31|5213.29|5212.69|47
1722939910000|2024-08-06 10:25:10|5214.66|5214.06|5214.91|5214.31|5215.04|5214.44|5214.41|5213.81|22
1722939920000|2024-08-06 10:25:20|5215.04|5214.44|5215.41|5214.81|5215.79|5215.19|5215.04|5214.44|72
1722939930000|2024-08-06 10:25:30|5215.29|5214.69|5216.16|5215.56|5216.16|5215.56|5215.29|5214.69|14
1722939940000|2024-08-06 10:25:40|5215.91|5215.31|5215.91|5215.31|5215.91|5215.31|5215.66|5215.06|45
1722939950000|2024-08-06 10:25:50|5216.04|5215.44|5215.41|5214.81|5216.16|5215.56|5215.41|5214.81|19
1722939960000|2024-08-06 10:26:00|5215.29|5214.69|5214.29|5213.69|5215.29|5214.69|5214.29|5213.69|19
1722939970000|2024-08-06 10:26:10|5214.16|5213.56|5214.91|5214.31|5215.04|5214.44|5213.66|5213.06|29
1722939980000|2024-08-06 10:26:20|5215.04|5214.44|5215.16|5214.56|5215.16|5214.56|5214.16|5213.56|47
1722939990000|2024-08-06 10:26:30|5215.29|5214.69|5216.91|5216.31|5217.16|5216.56|5215.29|5214.69|34
1722940000000|2024-08-06 10:26:40|5216.79|5216.19|5216.41|5215.81|5217.16|5216.56|5216.29|5215.69|30
1722940010000|2024-08-06 10:26:50|5216.91|5216.31|5216.66|5216.06|5217.29|5216.69|5216.66|5216.06|33
1722940020000|2024-08-06 10:27:00|5216.54|5215.94|5216.66|5216.06|5216.91|5216.31|5216.54|5215.94|13
1722940030000|2024-08-06 10:27:10|5216.41|5215.81|5216.91|5216.31|5217.04|5216.44|5216.41|5215.81|11
1722940040000|2024-08-06 10:27:20|5216.16|5215.56|5214.79|5214.19|5216.16|5215.56|5214.79|5214.19|42
1722940050000|2024-08-06 10:27:30|5214.91|5214.31|5214.91|5214.31|5215.16|5214.56|5214.54|5213.94|16
1722940060000|2024-08-06 10:27:40|5214.79|5214.19|5216.16|5215.56|5216.16|5215.56|5214.66|5214.06|55
1722940070000|2024-08-06 10:27:50|5215.66|5215.06|5214.91|5214.31|5215.79|5215.19|5214.91|5214.31|94
1722940080000|2024-08-06 10:28:00|5215.16|5214.56|5216.41|5215.81|5216.66|5216.06|5215.16|5214.56|40
1722940090000|2024-08-06 10:28:10|5215.66|5215.06|5217.04|5216.44|5217.04|5216.44|5215.66|5215.06|53
1722940100000|2024-08-06 10:28:20|5216.91|5216.31|5217.16|5216.56|5217.16|5216.56|5216.66|5216.06|26
1722940110000|2024-08-06 10:28:30|5216.91|5216.31|5217.29|5216.69|5217.29|5216.69|5216.79|5216.19|28
1722940120000|2024-08-06 10:28:40|5217.41|5216.81|5216.66|5216.06|5217.41|5216.81|5216.16|5215.56|58
1722940130000|2024-08-06 10:28:50|5216.91|5216.31|5217.16|5216.56|5217.16|5216.56|5216.91|5216.31|5
1722940140000|2024-08-06 10:29:00|5217.54|5216.94|5218.66|5218.06|5218.91|5218.31|5217.41|5216.81|38
1722940150000|2024-08-06 10:29:10|5218.41|5217.81|5219.04|5218.44|5219.16|5218.56|5218.41|5217.81|27
1722940160000|2024-08-06 10:29:20|5219.16|5218.56|5220.91|5220.31|5220.91|5220.31|5219.16|5218.56|101
1722940170000|2024-08-06 10:29:30|5221.04|5220.44|5220.91|5220.31|5221.04|5220.44|5220.41|5219.81|51
1722940180000|2024-08-06 10:29:40|5220.79|5220.19|5219.16|5218.56|5220.79|5220.19|5219.04|5218.44|104
1722940190000|2024-08-06 10:29:50|5219.29|5218.69|5219.91|5219.31|5220.16|5219.56|5219.29|5218.69|61
1722940200000|2024-08-06 10:30:00|5220.04|5219.44|5221.04|5220.44|5221.29|5220.69|5219.91|5219.31|83
1722940210000|2024-08-06 10:30:10|5221.16|5220.56|5222.41|5221.81|5223.16|5222.56|5220.91|5220.31|173
1722940220000|2024-08-06 10:30:20|5222.29|5221.69|5222.41|5221.81|5222.41|5221.81|5221.66|5221.06|32
1722940230000|2024-08-06 10:30:30|5222.29|5221.69|5224.04|5223.44|5224.16|5223.56|5222.16|5221.56|69
1722940240000|2024-08-06 10:30:40|5223.91|5223.31|5227.66|5227.06|5227.66|5227.06|5223.41|5222.81|559
1722940250000|2024-08-06 10:30:50|5227.54|5226.94|5228.16|5227.56|5229.29|5228.69|5226.66|5226.06|208
1722940260000|2024-08-06 10:31:00|5228.29|5227.69|5227.66|5227.06|5228.91|5228.31|5227.04|5226.44|197
1722940270000|2024-08-06 10:31:10|5227.54|5226.94|5227.66|5227.06|5227.66|5227.06|5226.91|5226.31|143
1722940280000|2024-08-06 10:31:20|5227.79|5227.19|5227.91|5227.31|5228.29|5227.69|5226.91|5226.31|164
1722940290000|2024-08-06 10:31:30|5227.79|5227.19|5227.29|5226.69|5227.91|5227.31|5226.91|5226.31|119
1722940300000|2024-08-06 10:31:40|5227.16|5226.56|5227.91|5227.31|5227.91|5227.31|5227.16|5226.56|98
1722940310000|2024-08-06 10:31:50|5227.66|5227.06|5226.66|5226.06|5227.79|5227.19|5225.91|5225.31|97
1722940320000|2024-08-06 10:32:00|5226.54|5225.94|5226.29|5225.69|5226.91|5226.31|5226.16|5225.56|56
1722940330000|2024-08-06 10:32:10|5226.16|5225.56|5228.16|5227.56|5228.41|5227.81|5226.16|5225.56|191
1722940340000|2024-08-06 10:32:20|5227.91|5227.31|5228.16|5227.56|5228.16|5227.56|5227.16|5226.56|133
1722940350000|2024-08-06 10:32:30|5228.66|5228.06|5228.41|5227.81|5228.66|5228.06|5228.41|5227.81|23
1722940360000|2024-08-06 10:32:40|5228.16|5227.56|5229.91|5229.31|5230.16|5229.56|5228.04|5227.44|56
1722940370000|2024-08-06 10:32:50|5229.66|5229.06|5228.29|5227.69|5229.66|5229.06|5228.16|5227.56|62
1722940380000|2024-08-06 10:33:00|5228.41|5227.81|5226.66|5226.06|5228.41|5227.81|5226.41|5225.81|100
1722940390000|2024-08-06 10:33:10|5226.79|5226.19|5226.91|5226.31|5227.79|5227.19|5226.79|5226.19|163
1722940400000|2024-08-06 10:33:20|5226.79|5226.19|5226.66|5226.06|5226.91|5226.31|5226.41|5225.81|30
1722940410000|2024-08-06 10:33:30|5226.04|5225.44|5226.41|5225.81|5227.16|5226.56|5225.91|5225.31|129
1722940420000|2024-08-06 10:33:40|5226.54|5225.94|5226.41|5225.81|5227.41|5226.81|5226.41|5225.81|50
1722940430000|2024-08-06 10:33:50|5226.29|5225.69|5226.16|5225.56|5226.66|5226.06|5225.79|5225.19|37
1722940440000|2024-08-06 10:34:00|5226.04|5225.44|5224.91|5224.31|5226.29|5225.69|5224.91|5224.31|79
1722940450000|2024-08-06 10:34:10|5224.79|5224.19|5224.91|5224.31|5225.29|5224.69|5223.91|5223.31|84
1722940460000|2024-08-06 10:34:20|5225.04|5224.44|5226.41|5225.81|5226.41|5225.81|5225.04|5224.44|55
1722940470000|2024-08-06 10:34:30|5225.91|5225.31|5226.41|5225.81|5226.41|5225.81|5225.66|5225.06|75
1722940480000|2024-08-06 10:34:40|5225.16|5224.56|5225.66|5225.06|5225.91|5225.31|5224.41|5223.81|138
1722940490000|2024-08-06 10:34:50|5225.54|5224.94|5227.16|5226.56|5227.16|5226.56|5225.54|5224.94|73
1722940500000|2024-08-06 10:35:00|5227.04|5226.44|5227.16|5226.56|5227.16|5226.56|5226.29|5225.69|39
1722940510000|2024-08-06 10:35:10|5227.29|5226.69|5226.91|5226.31|5227.41|5226.81|5226.54|5225.94|49
1722940520000|2024-08-06 10:35:20|5227.04|5226.44|5226.91|5226.31|5227.41|5226.81|5226.91|5226.31|32
1722940530000|2024-08-06 10:35:30|5226.66|5226.06|5226.66|5226.06|5226.66|5226.06|5226.04|5225.44|56
1722940540000|2024-08-06 10:35:40|5226.79|5226.19|5228.16|5227.56|5228.16|5227.56|5226.66|5226.06|39
1722940550000|2024-08-06 10:35:50|5227.66|5227.06|5228.41|5227.81|5228.41|5227.81|5227.66|5227.06|33
1722940560000|2024-08-06 10:36:00|5228.29|5227.69|5228.41|5227.81|5228.54|5227.94|5227.91|5227.31|40
1722940570000|2024-08-06 10:36:10|5229.41|5228.81|5228.91|5228.31|5229.41|5228.81|5228.66|5228.06|47
1722940580000|2024-08-06 10:36:20|5228.79|5228.19|5229.91|5229.31|5230.41|5229.81|5228.66|5228.06|58
1722940590000|2024-08-06 10:36:30|5229.79|5229.19|5230.29|5229.69|5230.29|5229.69|5229.79|5229.19|50
1722940600000|2024-08-06 10:36:40|5230.79|5230.19|5232.54|5231.94|5233.04|5232.44|5230.66|5230.06|526
1722940610000|2024-08-06 10:36:50|5232.41|5231.81|5231.66|5231.06|5233.16|5232.56|5231.66|5231.06|125
1722940620000|2024-08-06 10:37:00|5231.54|5230.94|5230.41|5229.81|5231.79|5231.19|5229.66|5229.06|282
1722940630000|2024-08-06 10:37:10|5229.66|5229.06|5229.66|5229.06|5230.41|5229.81|5228.91|5228.31|302
1722940640000|2024-08-06 10:37:20|5229.41|5228.81|5228.91|5228.31|5229.41|5228.81|5228.66|5228.06|72
1722940650000|2024-08-06 10:37:30|5229.04|5228.44|5228.66|5228.06|5229.04|5228.44|5228.41|5227.81|89
1722940660000|2024-08-06 10:37:40|5228.91|5228.31|5229.04|5228.44|5229.66|5229.06|5228.79|5228.19|150
1722940670000|2024-08-06 10:37:50|5228.91|5228.31|5228.54|5227.94|5228.91|5228.31|5227.91|5227.31|93
1722940680000|2024-08-06 10:38:00|5228.66|5228.06|5229.41|5228.81|5229.41|5228.81|5228.16|5227.56|124
1722940690000|2024-08-06 10:38:10|5229.54|5228.94|5230.54|5229.94|5230.66|5230.06|5228.54|5227.94|164
1722940700000|2024-08-06 10:38:20|5230.66|5230.06|5230.66|5230.06|5230.79|5230.19|5230.54|5229.94|19
1722940710000|2024-08-06 10:38:30|5230.16|5229.56|5232.16|5231.56|5232.16|5231.56|5230.16|5229.56|194
1722940720000|2024-08-06 10:38:40|5232.66|5232.06|5232.54|5231.94|5233.16|5232.56|5232.16|5231.56|160
1722940730000|2024-08-06 10:38:50|5232.41|5231.81|5231.66|5231.06|5232.66|5232.06|5231.66|5231.06|51
1722940740000|2024-08-06 10:39:00|5231.54|5230.94|5231.29|5230.69|5231.91|5231.31|5231.29|5230.69|57
1722940750000|2024-08-06 10:39:10|5231.66|5231.06|5230.91|5230.31|5231.66|5231.06|5230.79|5230.19|46
1722940760000|2024-08-06 10:39:20|5230.79|5230.19|5229.79|5229.19|5231.66|5231.06|5229.79|5229.19|291
1722940770000|2024-08-06 10:39:30|5229.66|5229.06|5230.16|5229.56|5230.16|5229.56|5229.54|5228.94|49
1722940780000|2024-08-06 10:39:40|5230.04|5229.44|5230.66|5230.06|5230.66|5230.06|5229.29|5228.69|147
1722940790000|2024-08-06 10:39:50|5231.16|5230.56|5231.54|5230.94|5231.66|5231.06|5230.66|5230.06|102
1722940800000|2024-08-06 10:40:00|5231.41|5230.81|5232.66|5232.06|5233.16|5232.56|5231.04|5230.44|162
1722940810000|2024-08-06 10:40:10|5232.16|5231.56|5233.16|5232.56|5233.41|5232.81|5232.16|5231.56|147
1722940820000|2024-08-06 10:40:20|5233.41|5232.81|5232.66|5232.06|5233.66|5233.06|5232.66|5232.06|96
1722940830000|2024-08-06 10:40:30|5232.54|5231.94|5233.41|5232.81|5233.41|5232.81|5232.29|5231.69|58
1722940840000|2024-08-06 10:40:40|5233.54|5232.94|5232.91|5232.31|5233.54|5232.94|5232.04|5231.44|216
1722940850000|2024-08-06 10:40:50|5232.79|5232.19|5234.04|5233.44|5234.04|5233.44|5232.79|5232.19|46
1722940860000|2024-08-06 10:41:00|5234.16|5233.56|5234.16|5233.56|5235.04|5234.44|5233.91|5233.31|174
1722940870000|2024-08-06 10:41:10|5234.29|5233.69|5235.54|5234.94|5235.66|5235.06|5234.29|5233.69|85
1722940880000|2024-08-06 10:41:20|5235.91|5235.31|5234.91|5234.31|5235.91|5235.31|5234.91|5234.31|140
1722940890000|2024-08-06 10:41:30|5235.04|5234.44|5236.04|5235.44|5236.04|5235.44|5235.04|5234.44|82
1722940900000|2024-08-06 10:41:40|5236.16|5235.56|5235.41|5234.81|5236.91|5236.31|5235.41|5234.81|148
1722940910000|2024-08-06 10:41:50|5235.66|5235.06|5235.66|5235.06|5235.91|5235.31|5235.41|5234.81|35
1722940920000|2024-08-06 10:42:00|5235.41|5234.81|5234.66|5234.06|5235.79|5235.19|5234.66|5234.06|120
1722940930000|2024-08-06 10:42:10|5234.29|5233.69|5233.79|5233.19|5234.54|5233.94|5233.66|5233.06|255
1722940940000|2024-08-06 10:42:20|5233.41|5232.81|5233.66|5233.06|5233.66|5233.06|5233.04|5232.44|126
1722940950000|2024-08-06 10:42:30|5233.54|5232.94|5233.66|5233.06|5233.91|5233.31|5233.41|5232.81|44
1722940960000|2024-08-06 10:42:40|5233.41|5232.81|5232.91|5232.31|5233.91|5233.31|5232.91|5232.31|71
1722940970000|2024-08-06 10:42:50|5233.04|5232.44|5230.66|5230.06|5233.16|5232.56|5230.54|5229.94|147
1722940980000|2024-08-06 10:43:00|5230.54|5229.94|5230.91|5230.31|5231.91|5231.31|5230.54|5229.94|108
1722940990000|2024-08-06 10:43:10|5231.04|5230.44|5229.66|5229.06|5231.04|5230.44|5229.66|5229.06|80
1722941000000|2024-08-06 10:43:20|5229.54|5228.94|5230.91|5230.31|5231.41|5230.81|5229.54|5228.94|265
1722941010000|2024-08-06 10:43:30|5231.04|5230.44|5230.41|5229.81|5231.04|5230.44|5230.41|5229.81|29
1722941020000|2024-08-06 10:43:40|5230.29|5229.69|5229.16|5228.56|5230.29|5229.69|5228.29|5227.69|285
1722941030000|2024-08-06 10:43:50|5229.04|5228.44|5228.54|5227.94|5229.66|5229.06|5228.16|5227.56|288
1722941040000|2024-08-06 10:44:00|5228.41|5227.81|5228.91|5228.31|5229.04|5228.44|5228.41|5227.81|347
1722941050000|2024-08-06 10:44:10|5228.79|5228.19|5228.41|5227.81|5229.04|5228.44|5228.29|5227.69|87
1722941060000|2024-08-06 10:44:20|5228.29|5227.69|5228.41|5227.81|5229.16|5228.56|5228.29|5227.69|267
1722941070000|2024-08-06 10:44:30|5228.29|5227.69|5229.04|5228.44|5229.16|5228.56|5228.16|5227.56|110
1722941080000|2024-08-06 10:44:40|5228.91|5228.31|5228.54|5227.94|5228.91|5228.31|5228.41|5227.81|18
1722941090000|2024-08-06 10:44:50|5228.41|5227.81|5228.41|5227.81|5228.41|5227.81|5228.41|5227.81|13
1722941100000|2024-08-06 10:45:00|5228.29|5227.69|5229.29|5228.69|5229.66|5229.06|5227.79|5227.19|205
1722941110000|2024-08-06 10:45:10|5229.41|5228.81|5229.66|5229.06|5229.79|5229.19|5229.41|5228.81|51
1722941120000|2024-08-06 10:45:20|5229.79|5229.19|5229.91|5229.31|5230.16|5229.56|5229.66|5229.06|30
1722941130000|2024-08-06 10:45:30|5230.04|5229.44|5230.16|5229.56|5230.91|5230.31|5230.04|5229.44|19
1722941140000|2024-08-06 10:45:40|5230.29|5229.69|5229.41|5228.81|5230.54|5229.94|5229.29|5228.69|129
1722941150000|2024-08-06 10:45:50|5229.54|5228.94|5230.29|5229.69|5230.54|5229.94|5229.54|5228.94|93
1722941160000|2024-08-06 10:46:00|5230.16|5229.56|5229.66|5229.06|5230.54|5229.94|5229.16|5228.56|138
1722941170000|2024-08-06 10:46:10|5229.54|5228.94|5228.66|5228.06|5229.79|5229.19|5228.66|5228.06|27
1722941180000|2024-08-06 10:46:20|5228.16|5227.56|5228.16|5227.56|5228.41|5227.81|5227.66|5227.06|136
1722941190000|2024-08-06 10:46:30|5228.29|5227.69|5228.91|5228.31|5229.16|5228.56|5228.29|5227.69|40
1722941200000|2024-08-06 10:46:40|5228.79|5228.19|5228.91|5228.31|5229.16|5228.56|5228.79|5228.19|12
1722941210000|2024-08-06 10:46:50|5228.79|5228.19|5228.91|5228.31|5229.16|5228.56|5228.16|5227.56|25
1722941220000|2024-08-06 10:47:00|5228.79|5228.19|5228.41|5227.81|5228.79|5228.19|5227.66|5227.06|47
1722941230000|2024-08-06 10:47:10|5228.66|5228.06|5232.66|5232.06|5232.91|5232.31|5228.66|5228.06|122
1722941240000|2024-08-06 10:47:20|5232.91|5232.31|5234.66|5234.06|5234.66|5234.06|5232.91|5232.31|126
1722941250000|2024-08-06 10:47:30|5235.16|5234.56|5233.66|5233.06|5235.16|5234.56|5233.16|5232.56|225
1722941260000|2024-08-06 10:47:40|5233.41|5232.81|5232.41|5231.81|5233.91|5233.31|5232.29|5231.69|55
1722941270000|2024-08-06 10:47:50|5232.54|5231.94|5232.04|5231.44|5232.54|5231.94|5231.79|5231.19|32
1722941280000|2024-08-06 10:48:00|5232.16|5231.56|5231.41|5230.81|5232.16|5231.56|5230.91|5230.31|47
1722941290000|2024-08-06 10:48:10|5231.04|5230.44|5232.41|5231.81|5232.41|5231.81|5230.79|5230.19|55
1722941300000|2024-08-06 10:48:20|5232.79|5232.19|5232.16|5231.56|5232.91|5232.31|5232.16|5231.56|49
1722941310000|2024-08-06 10:48:30|5232.41|5231.81|5232.41|5231.81|5232.41|5231.81|5231.41|5230.81|75
1722941320000|2024-08-06 10:48:40|5232.91|5232.31|5232.04|5231.44|5233.16|5232.56|5231.91|5231.31|191
1722941330000|2024-08-06 10:48:50|5231.41|5230.81|5233.91|5233.31|5234.66|5234.06|5231.41|5230.81|415
1722941340000|2024-08-06 10:49:00|5234.16|5233.56|5235.41|5234.81|5235.41|5234.81|5234.16|5233.56|88
1722941350000|2024-08-06 10:49:10|5235.54|5234.94|5234.66|5234.06|5235.66|5235.06|5234.66|5234.06|94
1722941360000|2024-08-06 10:49:20|5234.79|5234.19|5235.16|5234.56|5235.41|5234.81|5234.29|5233.69|175
1722941370000|2024-08-06 10:49:30|5234.54|5233.94|5234.41|5233.81|5234.66|5234.06|5233.91|5233.31|95
1722941380000|2024-08-06 10:49:40|5234.16|5233.56|5234.91|5234.31|5235.29|5234.69|5234.16|5233.56|27
1722941390000|2024-08-06 10:49:50|5234.41|5233.81|5234.91|5234.31|5235.16|5234.56|5234.41|5233.81|59
1722941400000|2024-08-06 10:50:00|5234.66|5234.06|5234.41|5233.81|5234.66|5234.06|5233.29|5232.69|52
1722941410000|2024-08-06 10:50:10|5234.66|5234.06|5235.16|5234.56|5235.41|5234.81|5234.41|5233.81|39
1722941420000|2024-08-06 10:50:20|5235.41|5234.81|5235.41|5234.81|5235.41|5234.81|5234.91|5234.31|53
1722941430000|2024-08-06 10:50:30|5235.66|5235.06|5235.16|5234.56|5235.66|5235.06|5234.91|5234.31|72
1722941440000|2024-08-06 10:50:40|5235.41|5234.81|5235.66|5235.06|5235.66|5235.06|5235.41|5234.81|28
1722941450000|2024-08-06 10:50:50|5235.54|5234.94|5235.16|5234.56|5235.54|5234.94|5234.66|5234.06|39
1722941460000|2024-08-06 10:51:00|5235.04|5234.44|5235.91|5235.31|5235.91|5235.31|5234.66|5234.06|44
1722941470000|2024-08-06 10:51:10|5235.16|5234.56|5235.66|5235.06|5235.66|5235.06|5235.16|5234.56|19
1722941480000|2024-08-06 10:51:20|5235.79|5235.19|5237.91|5237.31|5237.91|5237.31|5235.79|5235.19|149
1722941490000|2024-08-06 10:51:30|5237.66|5237.06|5237.41|5236.81|5237.79|5237.19|5237.29|5236.69|47
1722941500000|2024-08-06 10:51:40|5237.91|5237.31|5236.54|5235.94|5237.91|5237.31|5236.04|5235.44|272
1722941510000|2024-08-06 10:51:50|5236.66|5236.06|5236.41|5235.81|5236.91|5236.31|5235.66|5235.06|129
1722941520000|2024-08-06 10:52:00|5236.29|5235.69|5235.41|5234.81|5236.29|5235.69|5234.29|5233.69|85
1722941530000|2024-08-06 10:52:10|5235.54|5234.94|5236.04|5235.44|5236.79|5236.19|5235.16|5234.56|290
1722941540000|2024-08-06 10:52:20|5235.66|5235.06|5234.41|5233.81|5235.66|5235.06|5234.41|5233.81|53
1722941550000|2024-08-06 10:52:30|5234.29|5233.69|5233.79|5233.19|5234.29|5233.69|5233.66|5233.06|46
1722941560000|2024-08-06 10:52:40|5233.66|5233.06|5233.16|5232.56|5233.79|5233.19|5232.91|5232.31|39
1722941570000|2024-08-06 10:52:50|5233.04|5232.44|5234.41|5233.81|5234.41|5233.81|5233.04|5232.44|59
1722941580000|2024-08-06 10:53:00|5234.54|5233.94|5235.66|5235.06|5236.29|5235.69|5234.54|5233.94|342
1722941590000|2024-08-06 10:53:10|5235.91|5235.31|5236.66|5236.06|5236.66|5236.06|5235.91|5235.31|21
1722941600000|2024-08-06 10:53:20|5236.79|5236.19|5235.91|5235.31|5237.16|5236.56|5235.91|5235.31|32
1722941610000|2024-08-06 10:53:30|5236.04|5235.44|5237.41|5236.81|5237.41|5236.81|5235.91|5235.31|37
1722941620000|2024-08-06 10:53:40|5237.29|5236.69|5236.66|5236.06|5237.29|5236.69|5236.66|5236.06|23
1722941630000|2024-08-06 10:53:50|5236.54|5235.94|5236.41|5235.81|5236.54|5235.94|5235.91|5235.31|24
1722941640000|2024-08-06 10:54:00|5236.16|5235.56|5235.41|5234.81|5236.16|5235.56|5235.29|5234.69|62
1722941650000|2024-08-06 10:54:10|5235.54|5234.94|5237.16|5236.56|5237.16|5236.56|5234.66|5234.06|104
1722941660000|2024-08-06 10:54:20|5237.29|5236.69|5236.16|5235.56|5238.16|5237.56|5236.16|5235.56|351
1722941670000|2024-08-06 10:54:30|5236.41|5235.81|5235.29|5234.69|5236.41|5235.81|5234.91|5234.31|150
1722941680000|2024-08-06 10:54:40|5235.16|5234.56|5236.91|5236.31|5237.16|5236.56|5235.16|5234.56|139
1722941690000|2024-08-06 10:54:50|5236.79|5236.19|5236.16|5235.56|5236.79|5236.19|5236.16|5235.56|16
1722941700000|2024-08-06 10:55:00|5235.41|5234.81|5235.41|5234.81|5236.41|5235.81|5235.41|5234.81|184
1722941710000|2024-08-06 10:55:10|5235.16|5234.56|5235.91|5235.31|5236.41|5235.81|5235.16|5234.56|83
1722941720000|2024-08-06 10:55:20|5235.79|5235.19|5236.41|5235.81|5236.54|5235.94|5235.54|5234.94|75
1722941730000|2024-08-06 10:55:30|5235.91|5235.31|5236.29|5235.69|5236.41|5235.81|5235.54|5234.94|20
1722941740000|2024-08-06 10:55:40|5236.16|5235.56|5236.66|5236.06|5236.91|5236.31|5236.04|5235.44|87
1722941750000|2024-08-06 10:55:50|5236.79|5236.19|5236.91|5236.31|5237.29|5236.69|5236.66|5236.06|71
1722941760000|2024-08-06 10:56:00|5236.79|5236.19|5235.66|5235.06|5236.79|5236.19|5235.41|5234.81|30
1722941770000|2024-08-06 10:56:10|5235.54|5234.94|5236.41|5235.81|5236.66|5236.06|5235.41|5234.81|37
1722941780000|2024-08-06 10:56:20|5235.66|5235.06|5235.91|5235.31|5235.91|5235.31|5235.54|5234.94|72
1722941790000|2024-08-06 10:56:30|5235.79|5235.19|5235.41|5234.81|5236.04|5235.44|5235.29|5234.69|44
1722941800000|2024-08-06 10:56:40|5235.91|5235.31|5236.29|5235.69|5236.41|5235.81|5235.54|5234.94|29
1722941810000|2024-08-06 10:56:50|5235.91|5235.31|5236.16|5235.56|5236.29|5235.69|5235.79|5235.19|17
1722941820000|2024-08-06 10:57:00|5236.04|5235.44|5235.41|5234.81|5236.04|5235.44|5235.16|5234.56|39
1722941830000|2024-08-06 10:57:10|5235.29|5234.69|5235.16|5234.56|5235.29|5234.69|5234.91|5234.31|21
1722941840000|2024-08-06 10:57:20|5235.29|5234.69|5236.29|5235.69|5236.29|5235.69|5235.29|5234.69|35
1722941850000|2024-08-06 10:57:30|5236.16|5235.56|5235.91|5235.31|5236.16|5235.56|5235.91|5235.31|9
1722941860000|2024-08-06 10:57:40|5236.04|5235.44|5235.29|5234.69|5236.04|5235.44|5234.41|5233.81|155
1722941870000|2024-08-06 10:57:50|5235.41|5234.81|5235.04|5234.44|5235.66|5235.06|5234.54|5233.94|27
1722941880000|2024-08-06 10:58:00|5235.16|5234.56|5234.91|5234.31|5235.29|5234.69|5234.91|5234.31|25
1722941890000|2024-08-06 10:58:10|5235.04|5234.44|5233.66|5233.06|5235.04|5234.44|5233.41|5232.81|46
1722941900000|2024-08-06 10:58:20|5233.29|5232.69|5233.54|5232.94|5233.91|5233.31|5232.91|5232.31|164
1722941910000|2024-08-06 10:58:30|5233.41|5232.81|5233.29|5232.69|5233.66|5233.06|5232.91|5232.31|39
1722941920000|2024-08-06 10:58:40|5233.41|5232.81|5231.54|5230.94|5233.66|5233.06|5231.54|5230.94|394
1722941930000|2024-08-06 10:58:50|5232.16|5231.56|5233.66|5233.06|5233.66|5233.06|5232.16|5231.56|141
1722941940000|2024-08-06 10:59:00|5233.41|5232.81|5232.91|5232.31|5233.91|5233.31|5232.91|5232.31|97
1722941950000|2024-08-06 10:59:10|5232.79|5232.19|5233.79|5233.19|5233.79|5233.19|5232.66|5232.06|72
1722941960000|2024-08-06 10:59:20|5233.66|5233.06|5233.91|5233.31|5234.04|5233.44|5233.54|5232.94|30
1722941970000|2024-08-06 10:59:30|5233.66|5233.06|5233.41|5232.81|5233.66|5233.06|5233.41|5232.81|28
1722941980000|2024-08-06 10:59:40|5233.54|5232.94|5233.91|5233.31|5233.91|5233.31|5233.54|5232.94|55
1722941990000|2024-08-06 10:59:50|5233.79|5233.19|5233.41|5232.81|5233.91|5233.31|5233.16|5232.56|81
1722942000000|2024-08-06 11:00:00|5235.16|5234.56|5235.91|5235.31|5236.41|5235.81|5235.16|5234.56|232
1722942010000|2024-08-06 11:00:10|5236.16|5235.56|5235.04|5234.44|5236.16|5235.56|5234.41|5233.81|59
1722942020000|2024-08-06 11:00:20|5234.79|5234.19|5234.66|5234.06|5235.04|5234.44|5234.54|5233.94|55
1722942030000|2024-08-06 11:00:30|5234.79|5234.19|5235.16|5234.56|5235.29|5234.69|5234.79|5234.19|23
1722942040000|2024-08-06 11:00:40|5234.91|5234.31|5234.91|5234.31|5234.91|5234.31|5234.66|5234.06|26
1722942050000|2024-08-06 11:00:50|5235.04|5234.44|5235.29|5234.69|5235.29|5234.69|5234.91|5234.31|11
1722942060000|2024-08-06 11:01:00|5235.41|5234.81|5235.54|5234.94|5235.54|5234.94|5234.91|5234.31|88
1722942070000|2024-08-06 11:01:10|5235.66|5235.06|5236.66|5236.06|5236.79|5236.19|5235.66|5235.06|65
1722942080000|2024-08-06 11:01:20|5236.79|5236.19|5236.66|5236.06|5236.79|5236.19|5236.29|5235.69|57
1722942090000|2024-08-06 11:01:30|5236.79|5236.19|5238.04|5237.44|5238.04|5237.44|5236.54|5235.94|85
1722942100000|2024-08-06 11:01:40|5238.16|5237.56|5237.91|5237.31|5238.29|5237.69|5237.91|5237.31|29
1722942110000|2024-08-06 11:01:50|5238.29|5237.69|5238.41|5237.81|5238.54|5237.94|5238.29|5237.69|77
1722942120000|2024-08-06 11:02:00|5238.54|5237.94|5237.91|5237.31|5238.54|5237.94|5237.66|5237.06|35
1722942130000|2024-08-06 11:02:10|5238.04|5237.44|5237.54|5236.94|5238.66|5238.06|5237.54|5236.94|58
1722942140000|2024-08-06 11:02:20|5237.66|5237.06|5238.41|5237.81|5239.29|5238.69|5237.66|5237.06|94
1722942150000|2024-08-06 11:02:30|5238.29|5237.69|5238.79|5238.19|5238.91|5238.31|5238.29|5237.69|57
1722942160000|2024-08-06 11:02:40|5239.16|5238.56|5239.29|5238.69|5239.54|5238.94|5239.16|5238.56|43
1722942170000|2024-08-06 11:02:50|5239.16|5238.56|5239.29|5238.69|5239.29|5238.69|5238.91|5238.31|32
1722942180000|2024-08-06 11:03:00|5239.16|5238.56|5236.66|5236.06|5239.16|5238.56|5236.66|5236.06|230
1722942190000|2024-08-06 11:03:10|5236.79|5236.19|5236.54|5235.94|5236.79|5236.19|5236.54|5235.94|19
1722942200000|2024-08-06 11:03:20|5236.66|5236.06|5236.16|5235.56|5236.66|5236.06|5235.79|5235.19|54
1722942210000|2024-08-06 11:03:30|5236.04|5235.44|5234.66|5234.06|5236.16|5235.56|5234.54|5233.94|98
1722942220000|2024-08-06 11:03:40|5234.91|5234.31|5235.79|5235.19|5236.04|5235.44|5234.91|5234.31|25
1722942230000|2024-08-06 11:03:50|5235.91|5235.31|5235.91|5235.31|5236.04|5235.44|5235.91|5235.31|53
1722942240000|2024-08-06 11:04:00|5236.04|5235.44|5235.91|5235.31|5236.04|5235.44|5235.41|5234.81|21
1722942250000|2024-08-06 11:04:10|5235.66|5235.06|5235.91|5235.31|5236.04|5235.44|5235.66|5235.06|39
1722942260000|2024-08-06 11:04:20|5236.04|5235.44|5234.66|5234.06|5236.04|5235.44|5234.66|5234.06|40
1722942270000|2024-08-06 11:04:30|5234.54|5233.94|5233.54|5232.94|5234.54|5233.94|5233.16|5232.56|65
1722942280000|2024-08-06 11:04:40|5233.79|5233.19|5233.66|5233.06|5233.79|5233.19|5233.54|5232.94|39
1722942290000|2024-08-06 11:04:50|5233.54|5232.94|5234.66|5234.06|5234.66|5234.06|5233.54|5232.94|31
1722942300000|2024-08-06 11:05:00|5234.54|5233.94|5236.91|5236.31|5236.91|5236.31|5234.54|5233.94|92
1722942310000|2024-08-06 11:05:10|5236.66|5236.06|5236.66|5236.06|5237.16|5236.56|5235.91|5235.31|89
1722942320000|2024-08-06 11:05:20|5236.79|5236.19|5236.66|5236.06|5237.04|5236.44|5236.54|5235.94|12
1722942330000|2024-08-06 11:05:30|5236.79|5236.19|5238.41|5237.81|5238.41|5237.81|5236.66|5236.06|48
1722942340000|2024-08-06 11:05:40|5239.41|5238.81|5239.29|5238.69|5239.41|5238.81|5238.79|5238.19|113
1722942350000|2024-08-06 11:05:50|5239.54|5238.94|5239.79|5239.19|5239.79|5239.19|5239.41|5238.81|26
1722942360000|2024-08-06 11:06:00|5239.91|5239.31|5239.66|5239.06|5240.29|5239.69|5239.54|5238.94|103
1722942370000|2024-08-06 11:06:10|5239.79|5239.19|5239.91|5239.31|5239.91|5239.31|5239.41|5238.81|24
1722942380000|2024-08-06 11:06:20|5240.04|5239.44|5239.66|5239.06|5240.04|5239.44|5239.66|5239.06|22
1722942390000|2024-08-06 11:06:30|5239.54|5238.94|5239.66|5239.06|5239.91|5239.31|5239.41|5238.81|32
1722942400000|2024-08-06 11:06:40|5239.41|5238.81|5240.29|5239.69|5240.29|5239.69|5239.29|5238.69|66
1722942410000|2024-08-06 11:06:50|5240.16|5239.56|5239.79|5239.19|5240.16|5239.56|5239.54|5238.94|19
1722942420000|2024-08-06 11:07:00|5239.66|5239.06|5239.66|5239.06|5239.91|5239.31|5239.29|5238.69|34
1722942430000|2024-08-06 11:07:10|5239.54|5238.94|5239.29|5238.69|5239.79|5239.19|5239.29|5238.69|45
1722942440000|2024-08-06 11:07:20|5239.16|5238.56|5239.16|5238.56|5239.16|5238.56|5238.91|5238.31|35
1722942450000|2024-08-06 11:07:30|5239.04|5238.44|5239.41|5238.81|5239.66|5239.06|5238.16|5237.56|199
1722942460000|2024-08-06 11:07:40|5239.54|5238.94|5239.41|5238.81|5239.54|5238.94|5239.16|5238.56|14
1722942470000|2024-08-06 11:07:50|5239.54|5238.94|5239.16|5238.56|5239.91|5239.31|5239.16|5238.56|53
1722942480000|2024-08-06 11:08:00|5238.91|5238.31|5238.41|5237.81|5239.04|5238.44|5237.91|5237.31|132
1722942490000|2024-08-06 11:08:10|5238.29|5237.69|5238.66|5238.06|5238.66|5238.06|5238.16|5237.56|72
1722942500000|2024-08-06 11:08:20|5238.79|5238.19|5239.16|5238.56|5239.29|5238.69|5238.79|5238.19|20
1722942510000|2024-08-06 11:08:30|5239.29|5238.69|5239.91|5239.31|5240.04|5239.44|5239.29|5238.69|37
1722942520000|2024-08-06 11:08:40|5240.04|5239.44|5240.16|5239.56|5240.54|5239.94|5239.91|5239.31|54
1722942530000|2024-08-06 11:08:50|5240.29|5239.69|5240.41|5239.81|5240.54|5239.94|5240.16|5239.56|29
1722942540000|2024-08-06 11:09:00|5240.54|5239.94|5240.41|5239.81|5240.54|5239.94|5240.29|5239.69|46
1722942550000|2024-08-06 11:09:10|5240.29|5239.69|5239.91|5239.31|5240.41|5239.81|5239.91|5239.31|65
1722942560000|2024-08-06 11:09:20|5240.04|5239.44|5239.41|5238.81|5240.16|5239.56|5239.16|5238.56|89
1722942570000|2024-08-06 11:09:30|5239.54|5238.94|5239.91|5239.31|5239.91|5239.31|5238.79|5238.19|31
1722942580000|2024-08-06 11:09:40|5240.04|5239.44|5239.66|5239.06|5240.16|5239.56|5239.66|5239.06|60
1722942590000|2024-08-06 11:09:50|5239.79|5239.19|5238.91|5238.31|5239.79|5239.19|5238.91|5238.31|42
1722942600000|2024-08-06 11:10:00|5239.04|5238.44|5240.04|5239.44|5240.29|5239.69|5239.04|5238.44|86
1722942610000|2024-08-06 11:10:10|5239.91|5239.31|5237.79|5237.19|5239.91|5239.31|5237.41|5236.81|150
1722942620000|2024-08-06 11:10:20|5237.66|5237.06|5237.16|5236.56|5238.04|5237.44|5236.41|5235.81|306
1722942630000|2024-08-06 11:10:30|5237.04|5236.44|5237.16|5236.56|5237.16|5236.56|5236.54|5235.94|171
1722942640000|2024-08-06 11:10:40|5237.29|5236.69|5236.91|5236.31|5237.41|5236.81|5236.41|5235.81|67
1722942650000|2024-08-06 11:10:50|5236.66|5236.06|5236.66|5236.06|5236.91|5236.31|5236.41|5235.81|43
1722942660000|2024-08-06 11:11:00|5236.54|5235.94|5236.04|5235.44|5236.66|5236.06|5235.91|5235.31|88
1722942670000|2024-08-06 11:11:10|5235.91|5235.31|5240.16|5239.56|5240.29|5239.69|5235.91|5235.31|391
1722942680000|2024-08-06 11:11:20|5240.29|5239.69|5240.29|5239.69|5240.54|5239.94|5239.91|5239.31|166
1722942690000|2024-08-06 11:11:30|5240.41|5239.81|5239.41|5238.81|5240.41|5239.81|5238.91|5238.31|411
1722942700000|2024-08-06 11:11:40|5239.54|5238.94|5239.16|5238.56|5240.16|5239.56|5239.04|5238.44|85
1722942710000|2024-08-06 11:11:50|5239.29|5238.69|5239.79|5239.19|5240.04|5239.44|5239.29|5238.69|66
1722942720000|2024-08-06 11:12:00|5239.91|5239.31|5238.91|5238.31|5239.91|5239.31|5238.66|5238.06|202
1722942730000|2024-08-06 11:12:10|5238.66|5238.06|5238.91|5238.31|5238.91|5238.31|5237.91|5237.31|84
1722942740000|2024-08-06 11:12:20|5238.79|5238.19|5238.79|5238.19|5238.91|5238.31|5238.66|5238.06|6
1722942750000|2024-08-06 11:12:30|5238.91|5238.31|5239.16|5238.56|5239.16|5238.56|5238.29|5237.69|94
1722942760000|2024-08-06 11:12:40|5239.04|5238.44|5238.54|5237.94|5239.04|5238.44|5238.54|5237.94|25
1722942770000|2024-08-06 11:12:50|5238.66|5238.06|5238.29|5237.69|5238.66|5238.06|5238.29|5237.69|17
1722942780000|2024-08-06 11:13:00|5238.16|5237.56|5237.91|5237.31|5238.16|5237.56|5236.66|5236.06|105
1722942790000|2024-08-06 11:13:10|5238.04|5237.44|5238.41|5237.81|5238.54|5237.94|5237.66|5237.06|38
1722942800000|2024-08-06 11:13:20|5238.29|5237.69|5237.91|5237.31|5238.41|5237.81|5237.91|5237.31|38
1722942810000|2024-08-06 11:13:30|5237.79|5237.19|5237.79|5237.19|5237.91|5237.31|5237.41|5236.81|24
1722942820000|2024-08-06 11:13:40|5238.16|5237.56|5238.04|5237.44|5238.16|5237.56|5237.79|5237.19|87
1722942830000|2024-08-06 11:13:50|5237.79|5237.19|5237.04|5236.44|5237.79|5237.19|5236.41|5235.81|109
1722942840000|2024-08-06 11:14:00|5237.16|5236.56|5237.04|5236.44|5237.54|5236.94|5237.04|5236.44|28
1722942850000|2024-08-06 11:14:10|5236.91|5236.31|5236.04|5235.44|5236.91|5236.31|5235.91|5235.31|23
1722942860000|2024-08-06 11:14:20|5235.91|5235.31|5236.04|5235.44|5236.29|5235.69|5235.79|5235.19|59
1722942870000|2024-08-06 11:14:30|5236.16|5235.56|5238.16|5237.56|5238.16|5237.56|5235.79|5235.19|323
1722942880000|2024-08-06 11:14:40|5238.91|5238.31|5238.79|5238.19|5238.91|5238.31|5238.41|5237.81|176
1722942890000|2024-08-06 11:14:50|5238.66|5238.06|5238.16|5237.56|5238.66|5238.06|5238.04|5237.44|107
1722942900000|2024-08-06 11:15:00|5238.29|5237.69|5237.79|5237.19|5238.79|5238.19|5237.79|5237.19|32
1722942910000|2024-08-06 11:15:10|5237.91|5237.31|5238.66|5238.06|5238.66|5238.06|5237.91|5237.31|166
1722942920000|2024-08-06 11:15:20|5238.54|5237.94|5238.79|5238.19|5238.79|5238.19|5238.54|5237.94|55
1722942930000|2024-08-06 11:15:30|5238.66|5238.06|5237.66|5237.06|5238.66|5238.06|5237.66|5237.06|169
1722942940000|2024-08-06 11:15:40|5237.79|5237.19|5237.91|5237.31|5238.41|5237.81|5237.79|5237.19|226
1722942950000|2024-08-06 11:15:50|5238.41|5237.81|5238.16|5237.56|5238.66|5238.06|5238.16|5237.56|23
1722942960000|2024-08-06 11:16:00|5238.41|5237.81|5237.91|5237.31|5238.41|5237.81|5237.91|5237.31|21
1722942970000|2024-08-06 11:16:10|5238.04|5237.44|5238.41|5237.81|5238.41|5237.81|5238.04|5237.44|19
1722942980000|2024-08-06 11:16:20|5238.54|5237.94|5238.16|5237.56|5238.54|5237.94|5237.66|5237.06|103
1722942990000|2024-08-06 11:16:30|5238.29|5237.69|5238.16|5237.56|5238.41|5237.81|5238.16|5237.56|7
1722943000000|2024-08-06 11:16:40|5238.04|5237.44|5237.79|5237.19|5238.04|5237.44|5237.79|5237.19|23
1722943010000|2024-08-06 11:16:50|5238.04|5237.44|5236.66|5236.06|5238.04|5237.44|5236.41|5235.81|165
1722943020000|2024-08-06 11:17:00|5236.79|5236.19|5236.41|5235.81|5237.04|5236.44|5236.41|5235.81|177
1722943030000|2024-08-06 11:17:10|5236.16|5235.56|5237.16|5236.56|5237.29|5236.69|5236.16|5235.56|34
1722943040000|2024-08-06 11:17:20|5237.04|5236.44|5236.41|5235.81|5237.16|5236.56|5235.91|5235.31|170
1722943050000|2024-08-06 11:17:30|5236.29|5235.69|5237.41|5236.81|5237.41|5236.81|5236.29|5235.69|18
1722943060000|2024-08-06 11:17:40|5237.54|5236.94|5237.54|5236.94|5237.66|5237.06|5237.29|5236.69|95
1722943070000|2024-08-06 11:17:50|5237.29|5236.69|5237.29|5236.69|5237.54|5236.94|5237.29|5236.69|142
1722943080000|2024-08-06 11:18:00|5237.16|5236.56|5236.91|5236.31|5237.16|5236.56|5236.79|5236.19|85
1722943090000|2024-08-06 11:18:10|5236.79|5236.19|5237.16|5236.56|5237.29|5236.69|5236.79|5236.19|44
1722943100000|2024-08-06 11:18:20|5237.04|5236.44|5237.29|5236.69|5237.29|5236.69|5237.04|5236.44|3
1722943110000|2024-08-06 11:18:30|5236.91|5236.31|5236.16|5235.56|5236.91|5236.31|5236.16|5235.56|59
1722943120000|2024-08-06 11:18:40|5236.29|5235.69|5236.16|5235.56|5236.41|5235.81|5236.04|5235.44|17
1722943130000|2024-08-06 11:18:50|5235.91|5235.31|5236.16|5235.56|5236.29|5235.69|5235.91|5235.31|24
1722943140000|2024-08-06 11:19:00|5236.29|5235.69|5235.66|5235.06|5236.54|5235.94|5235.29|5234.69|122
1722943150000|2024-08-06 11:19:10|5235.79|5235.19|5235.54|5234.94|5235.91|5235.31|5235.54|5234.94|164
1722943160000|2024-08-06 11:19:20|5235.41|5234.81|5235.41|5234.81|5235.54|5234.94|5235.29|5234.69|69
1722943170000|2024-08-06 11:19:30|5235.54|5234.94|5235.41|5234.81|5235.54|5234.94|5235.29|5234.69|24
1722943180000|2024-08-06 11:19:40|5235.29|5234.69|5235.91|5235.31|5235.91|5235.31|5235.29|5234.69|200
1722943190000|2024-08-06 11:19:50|5235.79|5235.19|5235.91|5235.31|5236.04|5235.44|5235.66|5235.06|69
1722943200000|2024-08-06 11:20:00|5235.79|5235.19|5235.41|5234.81|5235.79|5235.19|5235.04|5234.44|41
1722943210000|2024-08-06 11:20:10|5235.29|5234.69|5235.04|5234.44|5235.29|5234.69|5235.04|5234.44|36
1722943220000|2024-08-06 11:20:20|5235.16|5234.56|5235.04|5234.44|5235.29|5234.69|5235.04|5234.44|14
1722943230000|2024-08-06 11:20:30|5234.79|5234.19|5235.41|5234.81|5235.41|5234.81|5234.79|5234.19|60
1722943240000|2024-08-06 11:20:40|5235.29|5234.69|5235.41|5234.81|5235.41|5234.81|5234.91|5234.31|48
1722943250000|2024-08-06 11:20:50|5235.29|5234.69|5235.91|5235.31|5236.16|5235.56|5235.29|5234.69|83
1722943260000|2024-08-06 11:21:00|5236.04|5235.44|5235.91|5235.31|5236.16|5235.56|5235.91|5235.31|54
1722943270000|2024-08-06 11:21:10|5235.79|5235.19|5235.91|5235.31|5235.91|5235.31|5235.29|5234.69|33
1722943280000|2024-08-06 11:21:20|5236.04|5235.44|5235.79|5235.19|5236.04|5235.44|5235.79|5235.19|59
1722943290000|2024-08-06 11:21:30|5236.29|5235.69|5236.91|5236.31|5237.54|5236.94|5236.29|5235.69|350
1722943300000|2024-08-06 11:21:40|5236.66|5236.06|5236.41|5235.81|5237.04|5236.44|5236.29|5235.69|51
1722943310000|2024-08-06 11:21:50|5236.29|5235.69|5236.66|5236.06|5236.79|5236.19|5236.16|5235.56|44
1722943320000|2024-08-06 11:22:00|5236.79|5236.19|5236.41|5235.81|5236.79|5236.19|5236.29|5235.69|23
1722943330000|2024-08-06 11:22:10|5236.54|5235.94|5236.54|5235.94|5236.54|5235.94|5236.41|5235.81|5
1722943340000|2024-08-06 11:22:20|5236.41|5235.81|5237.04|5236.44|5237.66|5237.06|5236.41|5235.81|109
1722943350000|2024-08-06 11:22:30|5236.91|5236.31|5237.04|5236.44|5237.04|5236.44|5236.79|5236.19|17
1722943360000|2024-08-06 11:22:40|5237.54|5236.94|5236.91|5236.31|5237.54|5236.94|5236.91|5236.31|71
1722943370000|2024-08-06 11:22:50|5237.04|5236.44|5236.91|5236.31|5237.29|5236.69|5236.66|5236.06|52
1722943380000|2024-08-06 11:23:00|5237.04|5236.44|5236.91|5236.31|5237.04|5236.44|5236.91|5236.31|10
1722943390000|2024-08-06 11:23:10|5237.04|5236.44|5237.79|5237.19|5237.91|5237.31|5237.04|5236.44|122
1722943400000|2024-08-06 11:23:20|5238.04|5237.44|5236.66|5236.06|5238.29|5237.69|5236.66|5236.06|152
1722943410000|2024-08-06 11:23:30|5236.79|5236.19|5236.91|5236.31|5236.91|5236.31|5236.79|5236.19|7
1722943420000|2024-08-06 11:23:40|5236.29|5235.69|5235.91|5235.31|5236.41|5235.81|5235.91|5235.31|56
1722943430000|2024-08-06 11:23:50|5236.04|5235.44|5236.16|5235.56|5236.16|5235.56|5236.04|5235.44|11
1722943440000|2024-08-06 11:24:00|5236.04|5235.44|5235.66|5235.06|5236.04|5235.44|5235.16|5234.56|96
1722943450000|2024-08-06 11:24:10|5235.91|5235.31|5235.91|5235.31|5236.16|5235.56|5235.66|5235.06|27
1722943460000|2024-08-06 11:24:20|5235.79|5235.19|5234.16|5233.56|5235.79|5235.19|5234.04|5233.44|26
1722943470000|2024-08-06 11:24:30|5234.29|5233.69|5235.16|5234.56|5235.16|5234.56|5233.79|5233.19|113
1722943480000|2024-08-06 11:24:40|5235.04|5234.44|5234.29|5233.69|5235.04|5234.44|5234.29|5233.69|23
1722943490000|2024-08-06 11:24:50|5234.41|5233.81|5234.29|5233.69|5234.54|5233.94|5234.16|5233.56|33
1722943500000|2024-08-06 11:25:00|5234.16|5233.56|5234.41|5233.81|5234.41|5233.81|5234.16|5233.56|63
1722943510000|2024-08-06 11:25:10|5234.29|5233.69|5234.04|5233.44|5234.29|5233.69|5233.91|5233.31|331
1722943520000|2024-08-06 11:25:20|5234.16|5233.56|5234.04|5233.44|5234.29|5233.69|5234.04|5233.44|20
1722943530000|2024-08-06 11:25:30|5234.16|5233.56|5234.04|5233.44|5234.29|5233.69|5233.91|5233.31|183
1722943540000|2024-08-06 11:25:40|5234.29|5233.69|5235.16|5234.56|5235.41|5234.81|5234.29|5233.69|101
1722943550000|2024-08-06 11:25:50|5235.04|5234.44|5235.16|5234.56|5235.16|5234.56|5235.04|5234.44|8
1722943560000|2024-08-06 11:26:00|5235.29|5234.69|5235.29|5234.69|5235.66|5235.06|5235.29|5234.69|22
1722943570000|2024-08-06 11:26:10|5235.16|5234.56|5235.16|5234.56|5235.41|5234.81|5235.16|5234.56|17
1722943580000|2024-08-06 11:26:20|5235.29|5234.69|5235.54|5234.94|5235.54|5234.94|5235.29|5234.69|7
1722943590000|2024-08-06 11:26:30|5235.66|5235.06|5235.41|5234.81|5236.04|5235.44|5235.41|5234.81|36
1722943600000|2024-08-06 11:26:40|5235.54|5234.94|5236.16|5235.56|5236.41|5235.81|5235.54|5234.94|91
1722943610000|2024-08-06 11:26:50|5236.29|5235.69|5236.16|5235.56|5236.29|5235.69|5236.04|5235.44|35
1722943620000|2024-08-06 11:27:00|5236.04|5235.44|5236.04|5235.44|5236.29|5235.69|5236.04|5235.44|68
1722943630000|2024-08-06 11:27:10|5235.91|5235.31|5235.41|5234.81|5235.91|5235.31|5235.04|5234.44|33
1722943640000|2024-08-06 11:27:20|5235.54|5234.94|5235.66|5235.06|5235.66|5235.06|5235.54|5234.94|26
1722943650000|2024-08-06 11:27:30|5235.54|5234.94|5236.29|5235.69|5236.29|5235.69|5235.54|5234.94|19
1722943660000|2024-08-06 11:27:40|5236.16|5235.56|5236.41|5235.81|5236.91|5236.31|5236.16|5235.56|90
1722943670000|2024-08-06 11:27:50|5236.54|5235.94|5236.66|5236.06|5236.79|5236.19|5236.54|5235.94|47
1722943680000|2024-08-06 11:28:00|5236.54|5235.94|5237.91|5237.31|5237.91|5237.31|5236.16|5235.56|140
1722943690000|2024-08-06 11:28:10|5237.54|5236.94|5238.41|5237.81|5238.41|5237.81|5237.41|5236.81|112
1722943700000|2024-08-06 11:28:20|5238.54|5237.94|5238.66|5238.06|5239.04|5238.44|5238.41|5237.81|50
1722943710000|2024-08-06 11:28:30|5238.54|5237.94|5238.66|5238.06|5238.79|5238.19|5238.29|5237.69|24
1722943720000|2024-08-06 11:28:40|5238.79|5238.19|5238.41|5237.81|5239.29|5238.69|5238.41|5237.81|22
1722943730000|2024-08-06 11:28:50|5238.54|5237.94|5239.41|5238.81|5239.66|5239.06|5238.54|5237.94|117
1722943740000|2024-08-06 11:29:00|5239.29|5238.69|5238.29|5237.69|5239.54|5238.94|5238.29|5237.69|105
1722943750000|2024-08-06 11:29:10|5238.54|5237.94|5240.41|5239.81|5240.54|5239.94|5238.54|5237.94|456
1722943760000|2024-08-06 11:29:20|5240.54|5239.94|5239.91|5239.31|5240.54|5239.94|5239.91|5239.31|74
1722943770000|2024-08-06 11:29:30|5240.04|5239.44|5239.91|5239.31|5240.29|5239.69|5239.66|5239.06|27
1722943780000|2024-08-06 11:29:40|5240.04|5239.44|5240.54|5239.94|5240.54|5239.94|5240.04|5239.44|71
1722943790000|2024-08-06 11:29:50|5240.41|5239.81|5240.29|5239.69|5240.41|5239.81|5240.16|5239.56|21
1722943800000|2024-08-06 11:30:00|5240.41|5239.81|5244.79|5244.19|5245.04|5244.44|5240.41|5239.81|539
1722943810000|2024-08-06 11:30:10|5245.04|5244.44|5246.91|5246.31|5247.54|5246.94|5244.91|5244.31|668
1722943820000|2024-08-06 11:30:20|5247.04|5246.44|5247.04|5246.44|5247.79|5247.19|5246.79|5246.19|165
1722943830000|2024-08-06 11:30:30|5246.41|5245.81|5244.04|5243.44|5246.41|5245.81|5244.04|5243.44|204
1722943840000|2024-08-06 11:30:40|5244.16|5243.56|5243.66|5243.06|5244.16|5243.56|5243.54|5242.94|118
1722943850000|2024-08-06 11:30:50|5243.54|5242.94|5243.41|5242.81|5243.66|5243.06|5243.16|5242.56|54
1722943860000|2024-08-06 11:31:00|5243.66|5243.06|5244.79|5244.19|5244.79|5244.19|5242.66|5242.06|115
1722943870000|2024-08-06 11:31:10|5244.54|5243.94|5243.16|5242.56|5244.54|5243.94|5243.16|5242.56|380
1722943880000|2024-08-06 11:31:20|5242.79|5242.19|5240.91|5240.31|5243.16|5242.56|5240.91|5240.31|275
1722943890000|2024-08-06 11:31:30|5241.04|5240.44|5240.66|5240.06|5242.16|5241.56|5240.66|5240.06|201
1722943900000|2024-08-06 11:31:40|5240.41|5239.81|5239.66|5239.06|5240.79|5240.19|5238.54|5237.94|195
1722943910000|2024-08-06 11:31:50|5239.54|5238.94|5238.91|5238.31|5239.54|5238.94|5238.41|5237.81|43
1722943920000|2024-08-06 11:32:00|5238.79|5238.19|5236.66|5236.06|5239.66|5239.06|5236.66|5236.06|213
1722943930000|2024-08-06 11:32:10|5236.54|5235.94|5233.41|5232.81|5236.66|5236.06|5233.16|5232.56|413
1722943940000|2024-08-06 11:32:20|5233.16|5232.56|5234.54|5233.94|5235.41|5234.81|5233.04|5232.44|475
1722943950000|2024-08-06 11:32:30|5234.66|5234.06|5236.54|5235.94|5236.54|5235.94|5234.66|5234.06|305
1722943960000|2024-08-06 11:32:40|5236.41|5235.81|5236.91|5236.31|5236.91|5236.31|5236.16|5235.56|62
1722943970000|2024-08-06 11:32:50|5236.16|5235.56|5236.41|5235.81|5236.54|5235.94|5236.04|5235.44|96
1722943980000|2024-08-06 11:33:00|5236.91|5236.31|5236.91|5236.31|5236.91|5236.31|5236.79|5236.19|22
1722943990000|2024-08-06 11:33:10|5236.79|5236.19|5237.16|5236.56|5237.79|5237.19|5236.79|5236.19|62
1722944000000|2024-08-06 11:33:20|5237.04|5236.44|5240.16|5239.56|5240.66|5240.06|5237.04|5236.44|120
1722944010000|2024-08-06 11:33:30|5240.29|5239.69|5241.16|5240.56|5242.66|5242.06|5239.79|5239.19|318
1722944020000|2024-08-06 11:33:40|5241.04|5240.44|5239.16|5238.56|5241.04|5240.44|5239.04|5238.44|97
1722944030000|2024-08-06 11:33:50|5239.29|5238.69|5239.16|5238.56|5239.91|5239.31|5238.16|5237.56|363
1722944040000|2024-08-06 11:34:00|5238.91|5238.31|5239.91|5239.31|5239.91|5239.31|5238.66|5238.06|72
1722944050000|2024-08-06 11:34:10|5241.41|5240.81|5239.79|5239.19|5242.41|5241.81|5239.66|5239.06|546
1722944060000|2024-08-06 11:34:20|5239.66|5239.06|5239.66|5239.06|5240.16|5239.56|5239.41|5238.81|61
1722944070000|2024-08-06 11:34:30|5239.79|5239.19|5239.16|5238.56|5240.54|5239.94|5239.16|5238.56|62
1722944080000|2024-08-06 11:34:40|5239.04|5238.44|5238.16|5237.56|5239.04|5238.44|5237.91|5237.31|96
1722944090000|2024-08-06 11:34:50|5238.41|5237.81|5238.66|5238.06|5238.91|5238.31|5238.16|5237.56|47
1722944100000|2024-08-06 11:35:00|5238.91|5238.31|5238.41|5237.81|5238.91|5238.31|5238.41|5237.81|41
1722944110000|2024-08-06 11:35:10|5238.29|5237.69|5237.66|5237.06|5238.29|5237.69|5237.04|5236.44|112
1722944120000|2024-08-06 11:35:20|5237.79|5237.19|5237.79|5237.19|5238.04|5237.44|5237.79|5237.19|32
1722944130000|2024-08-06 11:35:30|5237.66|5237.06|5234.16|5233.56|5239.29|5238.69|5234.16|5233.56|397
1722944140000|2024-08-06 11:35:40|5234.66|5234.06|5235.41|5234.81|5235.66|5235.06|5234.41|5233.81|393
1722944150000|2024-08-06 11:35:50|5235.16|5234.56|5235.16|5234.56|5235.54|5234.94|5235.04|5234.44|37
1722944160000|2024-08-06 11:36:00|5235.29|5234.69|5235.16|5234.56|5235.41|5234.81|5234.91|5234.31|132
1722944170000|2024-08-06 11:36:10|5235.04|5234.44|5235.66|5235.06|5235.91|5235.31|5234.91|5234.31|115
1722944180000|2024-08-06 11:36:20|5235.79|5235.19|5234.66|5234.06|5235.91|5235.31|5234.66|5234.06|69
1722944190000|2024-08-06 11:36:30|5234.91|5234.31|5234.91|5234.31|5235.04|5234.44|5234.29|5233.69|45
1722944200000|2024-08-06 11:36:40|5234.41|5233.81|5235.54|5234.94|5235.54|5234.94|5234.29|5233.69|153
1722944210000|2024-08-06 11:36:50|5235.79|5235.19|5234.79|5234.19|5235.79|5235.19|5234.79|5234.19|121
1722944220000|2024-08-06 11:37:00|5234.66|5234.06|5235.66|5235.06|5235.66|5235.06|5234.54|5233.94|84
1722944230000|2024-08-06 11:37:10|5235.79|5235.19|5234.91|5234.31|5235.91|5235.31|5234.79|5234.19|95
1722944240000|2024-08-06 11:37:20|5234.54|5233.94|5235.66|5235.06|5235.66|5235.06|5234.54|5233.94|30
1722944250000|2024-08-06 11:37:30|5235.91|5235.31|5235.79|5235.19|5236.29|5235.69|5235.79|5235.19|80
1722944260000|2024-08-06 11:37:40|5235.91|5235.31|5235.54|5234.94|5236.16|5235.56|5235.54|5234.94|149
1722944270000|2024-08-06 11:37:50|5235.66|5235.06|5235.16|5234.56|5235.66|5235.06|5235.16|5234.56|24
1722944280000|2024-08-06 11:38:00|5235.29|5234.69|5235.79|5235.19|5235.91|5235.31|5235.29|5234.69|58
1722944290000|2024-08-06 11:38:10|5235.66|5235.06|5235.91|5235.31|5235.91|5235.31|5235.41|5234.81|40
1722944300000|2024-08-06 11:38:20|5236.04|5235.44|5236.04|5235.44|5236.16|5235.56|5235.16|5234.56|35
1722944310000|2024-08-06 11:38:30|5236.29|5235.69|5235.16|5234.56|5236.54|5235.94|5235.16|5234.56|50
1722944320000|2024-08-06 11:38:40|5235.04|5234.44|5235.16|5234.56|5235.29|5234.69|5235.04|5234.44|40
1722944330000|2024-08-06 11:38:50|5235.29|5234.69|5235.41|5234.81|5235.79|5235.19|5235.29|5234.69|30
1722944340000|2024-08-06 11:39:00|5235.29|5234.69|5235.66|5235.06|5235.66|5235.06|5235.29|5234.69|50
1722944350000|2024-08-06 11:39:10|5235.41|5234.81|5234.79|5234.19|5235.41|5234.81|5233.91|5233.31|146
1722944360000|2024-08-06 11:39:20|5234.66|5234.06|5234.91|5234.31|5235.29|5234.69|5234.66|5234.06|40
1722944370000|2024-08-06 11:39:30|5234.79|5234.19|5234.91|5234.31|5234.91|5234.31|5234.79|5234.19|3
1722944380000|2024-08-06 11:39:40|5234.79|5234.19|5234.66|5234.06|5235.16|5234.56|5234.66|5234.06|30
1722944390000|2024-08-06 11:39:50|5234.41|5233.81|5234.54|5233.94|5234.66|5234.06|5234.29|5233.69|58
1722944400000|2024-08-06 11:40:00|5234.66|5234.06|5234.66|5234.06|5234.79|5234.19|5234.29|5233.69|298
1722944410000|2024-08-06 11:40:10|5234.54|5233.94|5234.79|5234.19|5234.79|5234.19|5234.41|5233.81|79
1722944420000|2024-08-06 11:40:20|5234.66|5234.06|5232.29|5231.69|5234.66|5234.06|5232.04|5231.44|396
1722944430000|2024-08-06 11:40:30|5232.16|5231.56|5231.29|5230.69|5232.29|5231.69|5230.91|5230.31|221
1722944440000|2024-08-06 11:40:40|5231.16|5230.56|5231.16|5230.56|5232.04|5231.44|5231.16|5230.56|106
1722944450000|2024-08-06 11:40:50|5231.29|5230.69|5228.41|5227.81|5231.29|5230.69|5228.41|5227.81|270
1722944460000|2024-08-06 11:41:00|5228.66|5228.06|5227.29|5226.69|5229.41|5228.81|5227.16|5226.56|656
1722944470000|2024-08-06 11:41:10|5227.16|5226.56|5225.91|5225.31|5227.16|5226.56|5224.41|5223.81|474
1722944480000|2024-08-06 11:41:20|5225.79|5225.19|5226.91|5226.31|5227.66|5227.06|5225.79|5225.19|208
1722944490000|2024-08-06 11:41:30|5227.04|5226.44|5228.66|5228.06|5228.79|5228.19|5226.91|5226.31|130
1722944500000|2024-08-06 11:41:40|5228.79|5228.19|5229.66|5229.06|5229.66|5229.06|5228.66|5228.06|91
1722944510000|2024-08-06 11:41:50|5229.91|5229.31|5228.66|5228.06|5229.91|5229.31|5228.04|5227.44|114
1722944520000|2024-08-06 11:42:00|5228.54|5227.94|5228.29|5227.69|5229.41|5228.81|5227.91|5227.31|114
1722944530000|2024-08-06 11:42:10|5228.41|5227.81|5227.16|5226.56|5228.41|5227.81|5227.16|5226.56|57
1722944540000|2024-08-06 11:42:20|5227.41|5226.81|5227.16|5226.56|5227.54|5226.94|5226.41|5225.81|127
1722944550000|2024-08-06 11:42:30|5227.29|5226.69|5227.41|5226.81|5227.54|5226.94|5227.16|5226.56|22
1722944560000|2024-08-06 11:42:40|5226.91|5226.31|5226.41|5225.81|5227.54|5226.94|5226.41|5225.81|106
1722944570000|2024-08-06 11:42:50|5226.29|5225.69|5227.16|5226.56|5227.29|5226.69|5226.29|5225.69|142
1722944580000|2024-08-06 11:43:00|5227.04|5226.44|5228.04|5227.44|5228.16|5227.56|5226.66|5226.06|73
1722944590000|2024-08-06 11:43:10|5228.29|5227.69|5226.66|5226.06|5229.04|5228.44|5226.66|5226.06|110
1722944600000|2024-08-06 11:43:20|5226.79|5226.19|5226.16|5225.56|5227.04|5226.44|5226.16|5225.56|62
1722944610000|2024-08-06 11:43:30|5226.41|5225.81|5226.41|5225.81|5226.66|5226.06|5226.16|5225.56|312
1722944620000|2024-08-06 11:43:40|5226.54|5225.94|5226.54|5225.94|5226.79|5226.19|5226.41|5225.81|130
1722944630000|2024-08-06 11:43:50|5226.66|5226.06|5227.16|5226.56|5227.41|5226.81|5226.66|5226.06|166
1722944640000|2024-08-06 11:44:00|5227.04|5226.44|5226.91|5226.31|5227.16|5226.56|5226.66|5226.06|28
1722944650000|2024-08-06 11:44:10|5227.04|5226.44|5228.04|5227.44|5228.04|5227.44|5227.04|5226.44|49
1722944660000|2024-08-06 11:44:20|5227.66|5227.06|5226.16|5225.56|5227.66|5227.06|5226.16|5225.56|74
1722944670000|2024-08-06 11:44:30|5226.29|5225.69|5226.04|5225.44|5226.54|5225.94|5226.04|5225.44|45
1722944680000|2024-08-06 11:44:40|5226.16|5225.56|5226.29|5225.69|5226.91|5226.31|5226.04|5225.44|71
1722944690000|2024-08-06 11:44:50|5226.41|5225.81|5226.29|5225.69|5226.79|5226.19|5226.29|5225.69|85
1722944700000|2024-08-06 11:45:00|5226.66|5226.06|5226.41|5225.81|5226.79|5226.19|5226.29|5225.69|167
1722944710000|2024-08-06 11:45:10|5226.29|5225.69|5226.29|5225.69|5226.41|5225.81|5226.16|5225.56|91
1722944720000|2024-08-06 11:45:20|5226.16|5225.56|5222.66|5222.06|5226.16|5225.56|5222.54|5221.94|261
1722944730000|2024-08-06 11:45:30|5222.79|5222.19|5221.41|5220.81|5222.79|5222.19|5220.54|5219.94|429
1722944740000|2024-08-06 11:45:40|5221.54|5220.94|5220.91|5220.31|5221.54|5220.94|5220.54|5219.94|132
1722944750000|2024-08-06 11:45:50|5221.04|5220.44|5222.04|5221.44|5222.04|5221.44|5221.04|5220.44|127
1722944760000|2024-08-06 11:46:00|5222.66|5222.06|5222.91|5222.31|5223.04|5222.44|5222.16|5221.56|192
1722944770000|2024-08-06 11:46:10|5223.04|5222.44|5223.16|5222.56|5223.54|5222.94|5223.04|5222.44|22
1722944780000|2024-08-06 11:46:20|5222.91|5222.31|5223.16|5222.56|5223.29|5222.69|5222.54|5221.94|56
1722944790000|2024-08-06 11:46:30|5223.04|5222.44|5221.54|5220.94|5223.04|5222.44|5221.54|5220.94|77
1722944800000|2024-08-06 11:46:40|5221.79|5221.19|5221.91|5221.31|5222.16|5221.56|5221.41|5220.81|72
1722944810000|2024-08-06 11:46:50|5221.79|5221.19|5223.16|5222.56|5223.16|5222.56|5221.79|5221.19|53
1722944820000|2024-08-06 11:47:00|5223.29|5222.69|5223.54|5222.94|5223.91|5223.31|5223.16|5222.56|135
1722944830000|2024-08-06 11:47:10|5223.41|5222.81|5224.41|5223.81|5224.41|5223.81|5223.41|5222.81|36
1722944840000|2024-08-06 11:47:20|5224.54|5223.94|5225.16|5224.56|5225.29|5224.69|5224.04|5223.44|75
1722944850000|2024-08-06 11:47:30|5225.29|5224.69|5226.16|5225.56|5226.16|5225.56|5225.29|5224.69|94
1722944860000|2024-08-06 11:47:40|5226.04|5225.44|5225.91|5225.31|5227.16|5226.56|5225.91|5225.31|128
1722944870000|2024-08-06 11:47:50|5226.04|5225.44|5226.41|5225.81|5226.41|5225.81|5225.29|5224.69|53
1722944880000|2024-08-06 11:48:00|5226.54|5225.94|5226.16|5225.56|5227.16|5226.56|5226.16|5225.56|77
1722944890000|2024-08-06 11:48:10|5225.91|5225.31|5225.16|5224.56|5225.91|5225.31|5224.91|5224.31|89
1722944900000|2024-08-06 11:48:20|5225.29|5224.69|5223.54|5222.94|5225.29|5224.69|5223.29|5222.69|126
1722944910000|2024-08-06 11:48:30|5223.29|5222.69|5224.54|5223.94|5225.16|5224.56|5223.29|5222.69|101
1722944920000|2024-08-06 11:48:40|5224.66|5224.06|5223.66|5223.06|5224.66|5224.06|5223.66|5223.06|48
1722944930000|2024-08-06 11:48:50|5223.79|5223.19|5224.16|5223.56|5224.66|5224.06|5223.79|5223.19|96
1722944940000|2024-08-06 11:49:00|5224.66|5224.06|5226.54|5225.94|5226.91|5226.31|5224.66|5224.06|110
1722944950000|2024-08-06 11:49:10|5226.41|5225.81|5225.66|5225.06|5226.54|5225.94|5225.54|5224.94|66
1722944960000|2024-08-06 11:49:20|5225.79|5225.19|5225.66|5225.06|5225.91|5225.31|5225.41|5224.81|37
1722944970000|2024-08-06 11:49:30|5225.79|5225.19|5226.16|5225.56|5226.16|5225.56|5225.79|5225.19|9
1722944980000|2024-08-06 11:49:40|5225.91|5225.31|5226.54|5225.94|5227.16|5226.56|5225.91|5225.31|86
1722944990000|2024-08-06 11:49:50|5226.41|5225.81|5227.29|5226.69|5227.41|5226.81|5226.41|5225.81|22
1722945000000|2024-08-06 11:50:00|5227.41|5226.81|5227.91|5227.31|5228.54|5227.94|5227.41|5226.81|180
1722945010000|2024-08-06 11:50:10|5228.66|5228.06|5229.54|5228.94|5230.04|5229.44|5228.16|5227.56|235
1722945020000|2024-08-06 11:50:20|5229.29|5228.69|5229.79|5229.19|5229.79|5229.19|5229.29|5228.69|46
1722945030000|2024-08-06 11:50:30|5229.66|5229.06|5230.04|5229.44|5230.54|5229.94|5229.66|5229.06|26
1722945040000|2024-08-06 11:50:40|5229.66|5229.06|5230.16|5229.56|5230.29|5229.69|5229.41|5228.81|60
1722945050000|2024-08-06 11:50:50|5230.29|5229.69|5230.41|5229.81|5230.41|5229.81|5229.91|5229.31|48
1722945060000|2024-08-06 11:51:00|5230.29|5229.69|5230.29|5229.69|5230.91|5230.31|5230.29|5229.69|123
1722945070000|2024-08-06 11:51:10|5230.16|5229.56|5229.91|5229.31|5230.16|5229.56|5229.79|5229.19|29
1722945080000|2024-08-06 11:51:20|5229.79|5229.19|5229.41|5228.81|5229.79|5229.19|5229.16|5228.56|34
1722945090000|2024-08-06 11:51:30|5229.54|5228.94|5229.16|5228.56|5229.54|5228.94|5229.04|5228.44|22
1722945100000|2024-08-06 11:51:40|5229.29|5228.69|5228.29|5227.69|5229.91|5229.31|5228.29|5227.69|49
1722945110000|2024-08-06 11:51:50|5228.41|5227.81|5227.79|5227.19|5228.41|5227.81|5227.79|5227.19|39
1722945120000|2024-08-06 11:52:00|5227.91|5227.31|5228.54|5227.94|5229.04|5228.44|5227.91|5227.31|103
1722945130000|2024-08-06 11:52:10|5228.41|5227.81|5227.91|5227.31|5228.66|5228.06|5227.91|5227.31|29
1722945140000|2024-08-06 11:52:20|5227.79|5227.19|5226.91|5226.31|5227.79|5227.19|5226.91|5226.31|58
1722945150000|2024-08-06 11:52:30|5227.04|5226.44|5227.91|5227.31|5227.91|5227.31|5227.04|5226.44|137
1722945160000|2024-08-06 11:52:40|5227.79|5227.19|5226.66|5226.06|5227.79|5227.19|5226.66|5226.06|66
1722945170000|2024-08-06 11:52:50|5226.54|5225.94|5226.16|5225.56|5226.54|5225.94|5225.54|5224.94|63
1722945180000|2024-08-06 11:53:00|5226.66|5226.06|5226.66|5226.06|5226.91|5226.31|5226.41|5225.81|51
1722945190000|2024-08-06 11:53:10|5226.54|5225.94|5225.16|5224.56|5226.66|5226.06|5224.79|5224.19|86
1722945200000|2024-08-06 11:53:20|5225.29|5224.69|5226.66|5226.06|5226.66|5226.06|5225.29|5224.69|45
1722945210000|2024-08-06 11:53:30|5226.91|5226.31|5226.41|5225.81|5227.29|5226.69|5226.41|5225.81|55
1722945220000|2024-08-06 11:53:40|5226.66|5226.06|5227.41|5226.81|5227.41|5226.81|5226.66|5226.06|30
1722945230000|2024-08-06 11:53:50|5227.29|5226.69|5228.79|5228.19|5228.91|5228.31|5227.29|5226.69|85
1722945240000|2024-08-06 11:54:00|5228.66|5228.06|5228.16|5227.56|5228.66|5228.06|5228.16|5227.56|57
1722945250000|2024-08-06 11:54:10|5228.29|5227.69|5228.91|5228.31|5228.91|5228.31|5228.29|5227.69|22
1722945260000|2024-08-06 11:54:20|5228.79|5228.19|5227.41|5226.81|5229.16|5228.56|5227.29|5226.69|81
1722945270000|2024-08-06 11:54:30|5227.66|5227.06|5227.04|5226.44|5227.91|5227.31|5226.91|5226.31|64
1722945280000|2024-08-06 11:54:40|5227.16|5226.56|5229.66|5229.06|5229.79|5229.19|5226.91|5226.31|195
1722945290000|2024-08-06 11:54:50|5229.54|5228.94|5230.41|5229.81|5230.66|5230.06|5229.54|5228.94|173
1722945300000|2024-08-06 11:55:00|5230.54|5229.94|5231.04|5230.44|5231.29|5230.69|5230.54|5229.94|316
1722945310000|2024-08-06 11:55:10|5231.29|5230.69|5231.29|5230.69|5231.54|5230.94|5231.04|5230.44|224
1722945320000|2024-08-06 11:55:20|5231.41|5230.81|5231.66|5231.06|5231.79|5231.19|5231.41|5230.81|267
1722945330000|2024-08-06 11:55:30|5231.54|5230.94|5231.16|5230.56|5232.04|5231.44|5231.16|5230.56|420
1722945340000|2024-08-06 11:55:40|5230.41|5229.81|5229.91|5229.31|5230.79|5230.19|5229.29|5228.69|201
1722945350000|2024-08-06 11:55:50|5230.29|5229.69|5229.66|5229.06|5230.29|5229.69|5229.41|5228.81|54
1722945360000|2024-08-06 11:56:00|5230.04|5229.44|5230.66|5230.06|5230.66|5230.06|5229.41|5228.81|96
1722945370000|2024-08-06 11:56:10|5230.79|5230.19|5230.91|5230.31|5231.16|5230.56|5230.54|5229.94|23
1722945380000|2024-08-06 11:56:20|5230.16|5229.56|5230.79|5230.19|5230.91|5230.31|5230.16|5229.56|63
1722945390000|2024-08-06 11:56:30|5230.66|5230.06|5230.04|5229.44|5231.29|5230.69|5229.79|5229.19|110
1722945400000|2024-08-06 11:56:40|5230.16|5229.56|5229.41|5228.81|5230.41|5229.81|5229.41|5228.81|27
1722945410000|2024-08-06 11:56:50|5229.66|5229.06|5229.16|5228.56|5229.66|5229.06|5229.16|5228.56|49
1722945420000|2024-08-06 11:57:00|5229.29|5228.69|5230.41|5229.81|5231.29|5230.69|5229.16|5228.56|191
1722945430000|2024-08-06 11:57:10|5230.29|5229.69|5230.66|5230.06|5230.66|5230.06|5230.16|5229.56|33
1722945440000|2024-08-06 11:57:20|5230.79|5230.19|5230.66|5230.06|5230.79|5230.19|5230.66|5230.06|8
1722945450000|2024-08-06 11:57:30|5230.79|5230.19|5231.91|5231.31|5231.91|5231.31|5230.16|5229.56|171
1722945460000|2024-08-06 11:57:40|5231.79|5231.19|5231.41|5230.81|5231.79|5231.19|5231.29|5230.69|23
1722945470000|2024-08-06 11:57:50|5231.54|5230.94|5231.16|5230.56|5231.54|5230.94|5231.04|5230.44|41
1722945480000|2024-08-06 11:58:00|5231.04|5230.44|5231.41|5230.81|5231.54|5230.94|5230.91|5230.31|47
1722945490000|2024-08-06 11:58:10|5231.54|5230.94|5231.91|5231.31|5231.91|5231.31|5231.54|5230.94|47
1722945500000|2024-08-06 11:58:20|5232.04|5231.44|5231.79|5231.19|5232.04|5231.44|5231.66|5231.06|22
1722945510000|2024-08-06 11:58:30|5231.91|5231.31|5232.29|5231.69|5232.29|5231.69|5231.91|5231.31|280
1722945520000|2024-08-06 11:58:40|5232.41|5231.81|5231.79|5231.19|5232.79|5232.19|5231.54|5230.94|373
1722945530000|2024-08-06 11:58:50|5231.41|5230.81|5232.41|5231.81|5232.54|5231.94|5231.29|5230.69|40
1722945540000|2024-08-06 11:59:00|5232.04|5231.44|5232.79|5232.19|5232.79|5232.19|5231.91|5231.31|74
1722945550000|2024-08-06 11:59:10|5232.54|5231.94|5232.41|5231.81|5232.54|5231.94|5232.16|5231.56|63
1722945560000|2024-08-06 11:59:20|5232.16|5231.56|5232.04|5231.44|5232.79|5232.19|5232.04|5231.44|97
1722945570000|2024-08-06 11:59:30|5232.16|5231.56|5231.41|5230.81|5232.29|5231.69|5231.41|5230.81|155
1722945580000|2024-08-06 11:59:40|5231.29|5230.69|5231.66|5231.06|5231.91|5231.31|5230.91|5230.31|72
1722945590000|2024-08-06 11:59:50|5231.16|5230.56|5230.66|5230.06|5231.16|5230.56|5230.66|5230.06|93
1722945600000|2024-08-06 12:00:00|5230.79|5230.19|5230.16|5229.56|5231.66|5231.06|5229.66|5229.06|222
1722945610000|2024-08-06 12:00:10|5230.04|5229.44|5228.41|5227.81|5230.04|5229.44|5228.16|5227.56|179
1722945620000|2024-08-06 12:00:20|5228.29|5227.69|5227.66|5227.06|5228.54|5227.94|5227.04|5226.44|126
1722945630000|2024-08-06 12:00:30|5227.79|5227.19|5226.54|5225.94|5228.16|5227.56|5224.91|5224.31|200
1722945640000|2024-08-06 12:00:40|5226.41|5225.81|5226.41|5225.81|5226.66|5226.06|5225.91|5225.31|108
1722945650000|2024-08-06 12:00:50|5226.29|5225.69|5228.66|5228.06|5228.91|5228.31|5226.16|5225.56|159
1722945660000|2024-08-06 12:01:00|5229.29|5228.69|5230.91|5230.31|5230.91|5230.31|5229.29|5228.69|162
1722945670000|2024-08-06 12:01:10|5231.04|5230.44|5228.91|5228.31|5231.41|5230.81|5228.91|5228.31|128
1722945680000|2024-08-06 12:01:20|5229.16|5228.56|5227.91|5227.31|5229.29|5228.69|5227.79|5227.19|78
1722945690000|2024-08-06 12:01:30|5227.54|5226.94|5227.41|5226.81|5227.91|5227.31|5226.79|5226.19|71
1722945700000|2024-08-06 12:01:40|5227.54|5226.94|5230.04|5229.44|5230.16|5229.56|5227.54|5226.94|136
1722945710000|2024-08-06 12:01:50|5229.91|5229.31|5228.91|5228.31|5230.54|5229.94|5228.66|5228.06|86
1722945720000|2024-08-06 12:02:00|5228.79|5228.19|5228.66|5228.06|5228.91|5228.31|5228.16|5227.56|74
1722945730000|2024-08-06 12:02:10|5228.79|5228.19|5230.66|5230.06|5230.66|5230.06|5228.66|5228.06|88
1722945740000|2024-08-06 12:02:20|5230.41|5229.81|5229.66|5229.06|5230.41|5229.81|5229.54|5228.94|79
1722945750000|2024-08-06 12:02:30|5229.54|5228.94|5230.41|5229.81|5230.91|5230.31|5229.54|5228.94|47
1722945760000|2024-08-06 12:02:40|5230.54|5229.94|5231.41|5230.81|5231.41|5230.81|5230.54|5229.94|42
1722945770000|2024-08-06 12:02:50|5231.16|5230.56|5231.16|5230.56|5231.29|5230.69|5230.79|5230.19|25
1722945780000|2024-08-06 12:03:00|5231.41|5230.81|5231.91|5231.31|5231.91|5231.31|5231.29|5230.69|89
1722945790000|2024-08-06 12:03:10|5231.79|5231.19|5230.41|5229.81|5231.79|5231.19|5230.16|5229.56|119
1722945800000|2024-08-06 12:03:20|5230.54|5229.94|5229.54|5228.94|5230.54|5229.94|5229.54|5228.94|43
1722945810000|2024-08-06 12:03:30|5229.91|5229.31|5230.16|5229.56|5230.29|5229.69|5229.41|5228.81|57
1722945820000|2024-08-06 12:03:40|5230.29|5229.69|5229.91|5229.31|5230.66|5230.06|5229.29|5228.69|81
1722945830000|2024-08-06 12:03:50|5230.16|5229.56|5229.66|5229.06|5230.16|5229.56|5229.66|5229.06|34
1722945840000|2024-08-06 12:04:00|5229.41|5228.81|5230.29|5229.69|5230.91|5230.31|5229.41|5228.81|37
1722945850000|2024-08-06 12:04:10|5230.41|5229.81|5230.66|5230.06|5230.66|5230.06|5230.29|5229.69|22
1722945860000|2024-08-06 12:04:20|5230.79|5230.19|5231.54|5230.94|5232.16|5231.56|5230.66|5230.06|68
1722945870000|2024-08-06 12:04:30|5231.29|5230.69|5231.41|5230.81|5231.54|5230.94|5230.91|5230.31|34
1722945880000|2024-08-06 12:04:40|5231.29|5230.69|5231.91|5231.31|5231.91|5231.31|5231.29|5230.69|102
1722945890000|2024-08-06 12:04:50|5231.79|5231.19|5231.66|5231.06|5232.04|5231.44|5231.41|5230.81|64
1722945900000|2024-08-06 12:05:00|5231.54|5230.94|5232.04|5231.44|5232.04|5231.44|5231.41|5230.81|120
1722945910000|2024-08-06 12:05:10|5231.54|5230.94|5230.54|5229.94|5231.66|5231.06|5229.91|5229.31|273
1722945920000|2024-08-06 12:05:20|5230.41|5229.81|5230.41|5229.81|5230.66|5230.06|5230.16|5229.56|20
1722945930000|2024-08-06 12:05:30|5230.16|5229.56|5228.91|5228.31|5230.29|5229.69|5228.16|5227.56|108
1722945940000|2024-08-06 12:05:40|5228.79|5228.19|5227.16|5226.56|5228.91|5228.31|5227.16|5226.56|126
1722945950000|2024-08-06 12:05:50|5227.29|5226.69|5227.04|5226.44|5227.41|5226.81|5227.04|5226.44|95
1722945960000|2024-08-06 12:06:00|5226.91|5226.31|5226.54|5225.94|5227.79|5227.19|5226.41|5225.81|215
1722945970000|2024-08-06 12:06:10|5226.91|5226.31|5228.16|5227.56|5228.41|5227.81|5226.66|5226.06|152
1722945980000|2024-08-06 12:06:20|5228.41|5227.81|5227.41|5226.81|5228.41|5227.81|5227.16|5226.56|73
1722945990000|2024-08-06 12:06:30|5227.29|5226.69|5226.41|5225.81|5227.29|5226.69|5225.54|5224.94|103
1722946000000|2024-08-06 12:06:40|5226.29|5225.69|5224.66|5224.06|5226.29|5225.69|5223.91|5223.31|258
1722946010000|2024-08-06 12:06:50|5224.54|5223.94|5226.16|5225.56|5226.16|5225.56|5223.91|5223.31|200
1722946020000|2024-08-06 12:07:00|5226.41|5225.81|5224.66|5224.06|5226.41|5225.81|5223.54|5222.94|202
1722946030000|2024-08-06 12:07:10|5224.54|5223.94|5224.16|5223.56|5224.66|5224.06|5222.91|5222.31|236
1722946040000|2024-08-06 12:07:20|5223.41|5222.81|5222.91|5222.31|5223.66|5223.06|5222.91|5222.31|152
1722946050000|2024-08-06 12:07:30|5223.04|5222.44|5224.66|5224.06|5224.66|5224.06|5222.79|5222.19|192
1722946060000|2024-08-06 12:07:40|5224.54|5223.94|5223.54|5222.94|5224.66|5224.06|5223.54|5222.94|73
1722946070000|2024-08-06 12:07:50|5223.66|5223.06|5223.04|5222.44|5223.79|5223.19|5222.79|5222.19|101
1722946080000|2024-08-06 12:08:00|5222.91|5222.31|5221.91|5221.31|5223.54|5222.94|5221.29|5220.69|238
1722946090000|2024-08-06 12:08:10|5222.16|5221.56|5221.91|5221.31|5222.41|5221.81|5221.66|5221.06|63
1722946100000|2024-08-06 12:08:20|5221.79|5221.19|5223.16|5222.56|5223.16|5222.56|5221.29|5220.69|94
1722946110000|2024-08-06 12:08:30|5223.29|5222.69|5222.54|5221.94|5224.29|5223.69|5222.29|5221.69|136
1722946120000|2024-08-06 12:08:40|5222.79|5222.19|5222.54|5221.94|5223.16|5222.56|5222.41|5221.81|81
1722946130000|2024-08-06 12:08:50|5222.79|5222.19|5221.79|5221.19|5223.04|5222.44|5221.79|5221.19|113
1722946140000|2024-08-06 12:09:00|5221.66|5221.06|5224.54|5223.94|5224.66|5224.06|5221.66|5221.06|157
1722946150000|2024-08-06 12:09:10|5224.41|5223.81|5225.16|5224.56|5225.41|5224.81|5224.41|5223.81|88
1722946160000|2024-08-06 12:09:20|5225.04|5224.44|5225.91|5225.31|5226.41|5225.81|5224.91|5224.31|91
1722946170000|2024-08-06 12:09:30|5226.16|5225.56|5226.79|5226.19|5227.79|5227.19|5226.04|5225.44|140
1722946180000|2024-08-06 12:09:40|5227.29|5226.69|5229.04|5228.44|5229.04|5228.44|5227.04|5226.44|80
1722946190000|2024-08-06 12:09:50|5228.91|5228.31|5227.66|5227.06|5228.91|5228.31|5227.16|5226.56|92
1722946200000|2024-08-06 12:10:00|5227.79|5227.19|5227.16|5226.56|5228.41|5227.81|5227.16|5226.56|148
1722946210000|2024-08-06 12:10:10|5227.04|5226.44|5229.16|5228.56|5229.16|5228.56|5227.04|5226.44|78
1722946220000|2024-08-06 12:10:20|5229.41|5228.81|5230.41|5229.81|5230.41|5229.81|5229.16|5228.56|185
1722946230000|2024-08-06 12:10:30|5230.29|5229.69|5229.29|5228.69|5230.79|5230.19|5229.04|5228.44|79
1722946240000|2024-08-06 12:10:40|5229.16|5228.56|5228.66|5228.06|5229.16|5228.56|5228.41|5227.81|100
1722946250000|2024-08-06 12:10:50|5228.54|5227.94|5225.91|5225.31|5228.54|5227.94|5225.41|5224.81|293
1722946260000|2024-08-06 12:11:00|5225.79|5225.19|5225.66|5225.06|5226.29|5225.69|5225.16|5224.56|221
1722946270000|2024-08-06 12:11:10|5225.54|5224.94|5224.16|5223.56|5225.54|5224.94|5224.04|5223.44|260
1722946280000|2024-08-06 12:11:20|5224.29|5223.69|5224.16|5223.56|5224.91|5224.31|5224.04|5223.44|51
1722946290000|2024-08-06 12:11:30|5223.91|5223.31|5223.41|5222.81|5223.91|5223.31|5222.41|5221.81|103
1722946300000|2024-08-06 12:11:40|5224.16|5223.56|5224.41|5223.81|5224.91|5224.31|5223.91|5223.31|70
1722946310000|2024-08-06 12:11:50|5224.66|5224.06|5224.91|5224.31|5224.91|5224.31|5224.16|5223.56|53
1722946320000|2024-08-06 12:12:00|5224.66|5224.06|5225.04|5224.44|5225.41|5224.81|5224.66|5224.06|95
1722946330000|2024-08-06 12:12:10|5225.16|5224.56|5225.41|5224.81|5225.41|5224.81|5224.66|5224.06|198
1722946340000|2024-08-06 12:12:20|5225.54|5224.94|5227.41|5226.81|5227.66|5227.06|5225.41|5224.81|366
1722946350000|2024-08-06 12:12:30|5227.54|5226.94|5228.16|5227.56|5229.29|5228.69|5227.54|5226.94|186
1722946360000|2024-08-06 12:12:40|5228.66|5228.06|5229.16|5228.56|5229.16|5228.56|5228.29|5227.69|141
1722946370000|2024-08-06 12:12:50|5229.04|5228.44|5229.54|5228.94|5229.91|5229.31|5228.91|5228.31|68
1722946380000|2024-08-06 12:13:00|5230.04|5229.44|5230.66|5230.06|5231.29|5230.69|5229.91|5229.31|166
1722946390000|2024-08-06 12:13:10|5230.79|5230.19|5230.91|5230.31|5231.54|5230.94|5230.79|5230.19|72
1722946400000|2024-08-06 12:13:20|5230.41|5229.81|5230.66|5230.06|5230.91|5230.31|5229.54|5228.94|143
1722946410000|2024-08-06 12:13:30|5230.79|5230.19|5229.79|5229.19|5230.91|5230.31|5229.66|5229.06|62
1722946420000|2024-08-06 12:13:40|5229.91|5229.31|5229.66|5229.06|5229.91|5229.31|5228.91|5228.31|76
1722946430000|2024-08-06 12:13:50|5229.91|5229.31|5228.91|5228.31|5229.91|5229.31|5228.79|5228.19|57
1722946440000|2024-08-06 12:14:00|5229.04|5228.44|5231.41|5230.81|5231.41|5230.81|5228.41|5227.81|134
1722946450000|2024-08-06 12:14:10|5231.29|5230.69|5230.04|5229.44|5231.54|5230.94|5229.79|5229.19|107
1722946460000|2024-08-06 12:14:20|5230.16|5229.56|5229.16|5228.56|5230.41|5229.81|5229.04|5228.44|48
1722946470000|2024-08-06 12:14:30|5229.29|5228.69|5229.29|5228.69|5229.66|5229.06|5229.29|5228.69|32
1722946480000|2024-08-06 12:14:40|5229.41|5228.81|5227.41|5226.81|5229.41|5228.81|5226.91|5226.31|141
1722946490000|2024-08-06 12:14:50|5227.54|5226.94|5229.16|5228.56|5229.16|5228.56|5227.54|5226.94|101
1722946500000|2024-08-06 12:15:00|5229.29|5228.69|5230.29|5229.69|5230.41|5229.81|5229.29|5228.69|115
1722946510000|2024-08-06 12:15:10|5229.91|5229.31|5228.66|5228.06|5229.91|5229.31|5227.91|5227.31|111
1722946520000|2024-08-06 12:15:20|5228.54|5227.94|5227.29|5226.69|5228.91|5228.31|5227.16|5226.56|138
1722946530000|2024-08-06 12:15:30|5227.16|5226.56|5227.91|5227.31|5228.16|5227.56|5226.79|5226.19|108
1722946540000|2024-08-06 12:15:40|5227.41|5226.81|5227.79|5227.19|5227.79|5227.19|5227.16|5226.56|91
1722946550000|2024-08-06 12:15:50|5227.41|5226.81|5227.16|5226.56|5227.41|5226.81|5227.04|5226.44|51
1722946560000|2024-08-06 12:16:00|5227.04|5226.44|5226.66|5226.06|5227.04|5226.44|5225.04|5224.44|154
1722946570000|2024-08-06 12:16:10|5226.54|5225.94|5226.04|5225.44|5226.66|5226.06|5225.41|5224.81|70
1722946580000|2024-08-06 12:16:20|5226.16|5225.56|5225.41|5224.81|5226.54|5225.94|5225.41|5224.81|77
1722946590000|2024-08-06 12:16:30|5225.54|5224.94|5227.16|5226.56|5228.16|5227.56|5225.41|5224.81|174
1722946600000|2024-08-06 12:16:40|5227.29|5226.69|5226.41|5225.81|5227.29|5226.69|5225.66|5225.06|93
1722946610000|2024-08-06 12:16:50|5226.66|5226.06|5226.29|5225.69|5226.66|5226.06|5226.04|5225.44|49
1722946620000|2024-08-06 12:17:00|5226.41|5225.81|5227.66|5227.06|5228.04|5227.44|5226.29|5225.69|104
1722946630000|2024-08-06 12:17:10|5227.79|5227.19|5226.66|5226.06|5227.79|5227.19|5226.66|5226.06|82
1722946640000|2024-08-06 12:17:20|5226.79|5226.19|5226.16|5225.56|5227.66|5227.06|5225.91|5225.31|150
1722946650000|2024-08-06 12:17:30|5226.04|5225.44|5225.16|5224.56|5226.16|5225.56|5224.79|5224.19|130
1722946660000|2024-08-06 12:17:40|5225.41|5224.81|5224.91|5224.31|5225.41|5224.81|5224.66|5224.06|53
1722946670000|2024-08-06 12:17:50|5225.04|5224.44|5228.66|5228.06|5228.66|5228.06|5225.04|5224.44|201
1722946680000|2024-08-06 12:18:00|5228.79|5228.19|5226.91|5226.31|5229.41|5228.81|5226.91|5226.31|143
1722946690000|2024-08-06 12:18:10|5227.04|5226.44|5229.04|5228.44|5229.16|5228.56|5226.79|5226.19|63
1722946700000|2024-08-06 12:18:20|5228.79|5228.19|5227.91|5227.31|5229.41|5228.81|5227.29|5226.69|234
1722946710000|2024-08-06 12:18:30|5227.79|5227.19|5228.41|5227.81|5228.41|5227.81|5227.79|5227.19|21
1722946720000|2024-08-06 12:18:40|5228.54|5227.94|5230.16|5229.56|5230.16|5229.56|5228.54|5227.94|190
1722946730000|2024-08-06 12:18:50|5230.29|5229.69|5229.66|5229.06|5230.29|5229.69|5229.04|5228.44|98
1722946740000|2024-08-06 12:19:00|5229.41|5228.81|5230.91|5230.31|5231.41|5230.81|5229.41|5228.81|194
1722946750000|2024-08-06 12:19:10|5230.79|5230.19|5231.16|5230.56|5231.16|5230.56|5230.41|5229.81|56
1722946760000|2024-08-06 12:19:20|5230.91|5230.31|5230.91|5230.31|5231.04|5230.44|5230.41|5229.81|49
1722946770000|2024-08-06 12:19:30|5231.16|5230.56|5231.16|5230.56|5231.29|5230.69|5230.04|5229.44|88
1722946780000|2024-08-06 12:19:40|5230.91|5230.31|5230.66|5230.06|5230.91|5230.31|5230.41|5229.81|68
1722946790000|2024-08-06 12:19:50|5230.79|5230.19|5228.41|5227.81|5230.79|5230.19|5228.41|5227.81|225
1722946800000|2024-08-06 12:20:00|5228.29|5227.69|5228.91|5228.31|5229.04|5228.44|5228.29|5227.69|96
1722946810000|2024-08-06 12:20:10|5228.66|5228.06|5229.04|5228.44|5229.16|5228.56|5228.29|5227.69|85
1722946820000|2024-08-06 12:20:20|5229.41|5228.81|5229.66|5229.06|5229.91|5229.31|5229.04|5228.44|56
1722946830000|2024-08-06 12:20:30|5229.16|5228.56|5226.79|5226.19|5229.41|5228.81|5226.41|5225.81|219
1722946840000|2024-08-06 12:20:40|5226.66|5226.06|5228.91|5228.31|5228.91|5228.31|5226.29|5225.69|159
1722946850000|2024-08-06 12:20:50|5229.16|5228.56|5228.66|5228.06|5229.29|5228.69|5228.41|5227.81|111
1722946860000|2024-08-06 12:21:00|5228.41|5227.81|5228.16|5227.56|5228.41|5227.81|5227.29|5226.69|75
1722946870000|2024-08-06 12:21:10|5227.91|5227.31|5227.91|5227.31|5228.04|5227.44|5227.66|5227.06|68
1722946880000|2024-08-06 12:21:20|5227.79|5227.19|5227.91|5227.31|5228.41|5227.81|5227.54|5226.94|80
1722946890000|2024-08-06 12:21:30|5227.66|5227.06|5226.66|5226.06|5228.04|5227.44|5226.29|5225.69|114
1722946900000|2024-08-06 12:21:40|5226.91|5226.31|5229.04|5228.44|5229.16|5228.56|5226.91|5226.31|96
1722946910000|2024-08-06 12:21:50|5229.16|5228.56|5227.66|5227.06|5229.29|5228.69|5227.41|5226.81|162
1722946920000|2024-08-06 12:22:00|5227.79|5227.19|5228.66|5228.06|5228.66|5228.06|5227.79|5227.19|63
1722946930000|2024-08-06 12:22:10|5228.79|5228.19|5230.16|5229.56|5230.41|5229.81|5228.79|5228.19|60
1722946940000|2024-08-06 12:22:20|5230.29|5229.69|5228.41|5227.81|5230.29|5229.69|5228.16|5227.56|43
1722946950000|2024-08-06 12:22:30|5228.16|5227.56|5227.16|5226.56|5228.41|5227.81|5227.16|5226.56|68
1722946960000|2024-08-06 12:22:40|5227.04|5226.44|5226.16|5225.56|5227.04|5226.44|5226.16|5225.56|87
1722946970000|2024-08-06 12:22:50|5226.04|5225.44|5225.66|5225.06|5226.41|5225.81|5225.41|5224.81|69
1722946980000|2024-08-06 12:23:00|5225.79|5225.19|5226.91|5226.31|5227.16|5226.56|5225.79|5225.19|107
1722946990000|2024-08-06 12:23:10|5226.29|5225.69|5224.41|5223.81|5226.41|5225.81|5223.91|5223.31|172
1722947000000|2024-08-06 12:23:20|5224.91|5224.31|5224.04|5223.44|5224.91|5224.31|5224.04|5223.44|87
1722947010000|2024-08-06 12:23:30|5223.91|5223.31|5223.41|5222.81|5224.66|5224.06|5223.41|5222.81|78
1722947020000|2024-08-06 12:23:40|5223.54|5222.94|5224.66|5224.06|5224.66|5224.06|5223.54|5222.94|57
1722947030000|2024-08-06 12:23:50|5224.91|5224.31|5224.66|5224.06|5225.41|5224.81|5224.29|5223.69|137
1722947040000|2024-08-06 12:24:00|5224.54|5223.94|5223.41|5222.81|5224.54|5223.94|5223.16|5222.56|60
1722947050000|2024-08-06 12:24:10|5223.29|5222.69|5223.91|5223.31|5224.16|5223.56|5223.29|5222.69|36
1722947060000|2024-08-06 12:24:20|5223.79|5223.19|5223.91|5223.31|5224.16|5223.56|5223.16|5222.56|66
1722947070000|2024-08-06 12:24:30|5223.79|5223.19|5223.54|5222.94|5224.16|5223.56|5223.54|5222.94|33
1722947080000|2024-08-06 12:24:40|5223.41|5222.81|5224.91|5224.31|5225.66|5225.06|5222.66|5222.06|237
1722947090000|2024-08-06 12:24:50|5225.04|5224.44|5224.41|5223.81|5225.04|5224.44|5224.41|5223.81|39
1722947100000|2024-08-06 12:25:00|5224.91|5224.31|5225.41|5224.81|5226.66|5226.06|5224.91|5224.31|180
1722947110000|2024-08-06 12:25:10|5225.54|5224.94|5224.29|5223.69|5225.66|5225.06|5223.91|5223.31|63
1722947120000|2024-08-06 12:25:20|5224.41|5223.81|5222.16|5221.56|5224.41|5223.81|5221.54|5220.94|199
1722947130000|2024-08-06 12:25:30|5221.91|5221.31|5221.41|5220.81|5222.16|5221.56|5221.41|5220.81|100
1722947140000|2024-08-06 12:25:40|5221.66|5221.06|5222.41|5221.81|5222.54|5221.94|5221.66|5221.06|100
1722947150000|2024-08-06 12:25:50|5222.54|5221.94|5222.91|5222.31|5222.91|5222.31|5222.16|5221.56|95
1722947160000|2024-08-06 12:26:00|5223.04|5222.44|5222.41|5221.81|5223.29|5222.69|5221.91|5221.31|107
1722947170000|2024-08-06 12:26:10|5222.66|5222.06|5222.16|5221.56|5223.41|5222.81|5222.04|5221.44|107
1722947180000|2024-08-06 12:26:20|5221.66|5221.06|5221.66|5221.06|5222.04|5221.44|5221.29|5220.69|146
1722947190000|2024-08-06 12:26:30|5221.54|5220.94|5221.79|5221.19|5221.79|5221.19|5221.54|5220.94|12
1722947200000|2024-08-06 12:26:40|5222.16|5221.56|5221.66|5221.06|5222.79|5222.19|5221.41|5220.81|93
1722947210000|2024-08-06 12:26:50|5221.79|5221.19|5222.91|5222.31|5222.91|5222.31|5220.79|5220.19|148
1722947220000|2024-08-06 12:27:00|5223.04|5222.44|5222.91|5222.31|5224.41|5223.81|5222.41|5221.81|153
1722947230000|2024-08-06 12:27:10|5222.29|5221.69|5222.41|5221.81|5223.04|5222.44|5222.29|5221.69|109
1722947240000|2024-08-06 12:27:20|5222.54|5221.94|5222.66|5222.06|5223.66|5223.06|5222.54|5221.94|143
1722947250000|2024-08-06 12:27:30|5222.79|5222.19|5221.41|5220.81|5222.79|5222.19|5220.91|5220.31|116
1722947260000|2024-08-06 12:27:40|5221.91|5221.31|5220.91|5220.31|5221.91|5221.31|5220.54|5219.94|158
1722947270000|2024-08-06 12:27:50|5221.04|5220.44|5221.91|5221.31|5221.91|5221.31|5220.79|5220.19|211
1722947280000|2024-08-06 12:28:00|5223.16|5222.56|5223.16|5222.56|5223.16|5222.56|5222.41|5221.81|102
1722947290000|2024-08-06 12:28:10|5223.29|5222.69|5222.41|5221.81|5223.29|5222.69|5221.91|5221.31|113
1722947300000|2024-08-06 12:28:20|5222.66|5222.06|5223.16|5222.56|5223.79|5223.19|5222.54|5221.94|107
1722947310000|2024-08-06 12:28:30|5223.04|5222.44|5223.91|5223.31|5224.54|5223.94|5222.79|5222.19|112
1722947320000|2024-08-06 12:28:40|5224.04|5223.44|5224.66|5224.06|5224.91|5224.31|5224.04|5223.44|68
1722947330000|2024-08-06 12:28:50|5223.91|5223.31|5224.41|5223.81|5224.41|5223.81|5223.79|5223.19|108
1722947340000|2024-08-06 12:29:00|5224.54|5223.94|5224.66|5224.06|5224.91|5224.31|5224.41|5223.81|95
1722947350000|2024-08-06 12:29:10|5224.41|5223.81|5223.16|5222.56|5224.41|5223.81|5222.91|5222.31|100
1722947360000|2024-08-06 12:29:20|5223.04|5222.44|5222.66|5222.06|5223.04|5222.44|5222.54|5221.94|28
1722947370000|2024-08-06 12:29:30|5222.79|5222.19|5223.66|5223.06|5224.16|5223.56|5222.79|5222.19|197
1722947380000|2024-08-06 12:29:40|5223.54|5222.94|5222.91|5222.31|5223.54|5222.94|5222.91|5222.31|63
1722947390000|2024-08-06 12:29:50|5222.41|5221.81|5223.91|5223.31|5224.29|5223.69|5222.41|5221.81|280
1722947400000|2024-08-06 12:30:00|5223.79|5223.19|5223.41|5222.81|5224.29|5223.69|5223.16|5222.56|314
1722947410000|2024-08-06 12:30:10|5223.29|5222.69|5224.66|5224.06|5224.66|5224.06|5223.16|5222.56|553
1722947420000|2024-08-06 12:30:20|5224.54|5223.94|5218.66|5218.06|5224.54|5223.94|5218.16|5217.56|998
1722947430000|2024-08-06 12:30:30|5218.79|5218.19|5215.91|5215.31|5218.79|5218.19|5215.91|5215.31|621
1722947440000|2024-08-06 12:30:40|5216.29|5215.69|5217.16|5216.56|5218.04|5217.44|5215.66|5215.06|410
1722947450000|2024-08-06 12:30:50|5216.66|5216.06|5214.41|5213.81|5216.66|5216.06|5213.41|5212.81|475
1722947460000|2024-08-06 12:31:00|5214.16|5213.56|5213.29|5212.69|5214.16|5213.56|5211.79|5211.19|431
1722947470000|2024-08-06 12:31:10|5212.41|5211.81|5212.41|5211.81|5213.54|5212.94|5211.66|5211.06|422
1722947480000|2024-08-06 12:31:20|5212.66|5212.06|5213.04|5212.44|5213.91|5213.31|5212.66|5212.06|263
1722947490000|2024-08-06 12:31:30|5213.29|5212.69|5214.04|5213.44|5214.41|5213.81|5212.41|5211.81|246
1722947500000|2024-08-06 12:31:40|5214.16|5213.56|5211.54|5210.94|5214.16|5213.56|5211.41|5210.81|134
1722947510000|2024-08-06 12:31:50|5211.04|5210.44|5212.79|5212.19|5213.16|5212.56|5211.04|5210.44|244
1722947520000|2024-08-06 12:32:00|5212.91|5212.31|5216.04|5215.44|5216.04|5215.44|5212.91|5212.31|286
1722947530000|2024-08-06 12:32:10|5215.91|5215.31|5211.04|5210.44|5215.91|5215.31|5211.04|5210.44|245
1722947540000|2024-08-06 12:32:20|5211.41|5210.81|5210.79|5210.19|5211.41|5210.81|5210.41|5209.81|237
1722947550000|2024-08-06 12:32:30|5210.66|5210.06|5211.91|5211.31|5212.16|5211.56|5210.41|5209.81|263
1722947560000|2024-08-06 12:32:40|5212.16|5211.56|5212.16|5211.56|5212.91|5212.31|5212.04|5211.44|205
1722947570000|2024-08-06 12:32:50|5212.29|5211.69|5211.41|5210.81|5212.41|5211.81|5211.04|5210.44|133
1722947580000|2024-08-06 12:33:00|5211.54|5210.94|5211.66|5211.06|5212.79|5212.19|5211.54|5210.94|133
1722947590000|2024-08-06 12:33:10|5211.79|5211.19|5210.79|5210.19|5212.16|5211.56|5210.16|5209.56|158
1722947600000|2024-08-06 12:33:20|5210.54|5209.94|5211.54|5210.94|5212.79|5212.19|5210.41|5209.81|223
1722947610000|2024-08-06 12:33:30|5211.41|5210.81|5211.41|5210.81|5211.66|5211.06|5211.16|5210.56|67
1722947620000|2024-08-06 12:33:40|5211.16|5210.56|5209.66|5209.06|5211.66|5211.06|5209.16|5208.56|297
1722947630000|2024-08-06 12:33:50|5209.79|5209.19|5210.66|5210.06|5211.79|5211.19|5209.79|5209.19|204
1722947640000|2024-08-06 12:34:00|5210.54|5209.94|5211.66|5211.06|5211.66|5211.06|5210.41|5209.81|138
1722947650000|2024-08-06 12:34:10|5211.41|5210.81|5211.66|5211.06|5211.91|5211.31|5210.41|5209.81|198
1722947660000|2024-08-06 12:34:20|5211.54|5210.94|5211.29|5210.69|5211.91|5211.31|5210.66|5210.06|285
1722947670000|2024-08-06 12:34:30|5211.16|5210.56|5211.04|5210.44|5211.16|5210.56|5210.16|5209.56|173
1722947680000|2024-08-06 12:34:40|5211.16|5210.56|5211.66|5211.06|5211.66|5211.06|5210.16|5209.56|160
1722947690000|2024-08-06 12:34:50|5211.54|5210.94|5211.79|5211.19|5211.91|5211.31|5210.91|5210.31|294
1722947700000|2024-08-06 12:35:00|5212.41|5211.81|5212.41|5211.81|5213.91|5213.31|5212.04|5211.44|480
1722947710000|2024-08-06 12:35:10|5212.66|5212.06|5209.91|5209.31|5213.54|5212.94|5209.91|5209.31|520
1722947720000|2024-08-06 12:35:20|5210.16|5209.56|5211.66|5211.06|5211.66|5211.06|5210.16|5209.56|236
1722947730000|2024-08-06 12:35:30|5211.29|5210.69|5212.91|5212.31|5213.54|5212.94|5210.91|5210.31|284
1722947740000|2024-08-06 12:35:40|5212.79|5212.19|5213.16|5212.56|5213.29|5212.69|5212.29|5211.69|204
1722947750000|2024-08-06 12:35:50|5213.29|5212.69|5214.29|5213.69|5214.41|5213.81|5213.04|5212.44|415
1722947760000|2024-08-06 12:36:00|5213.29|5212.69|5211.79|5211.19|5214.04|5213.44|5211.41|5210.81|404
1722947770000|2024-08-06 12:36:10|5211.91|5211.31|5210.29|5209.69|5212.16|5211.56|5210.29|5209.69|259
1722947780000|2024-08-06 12:36:20|5210.16|5209.56|5209.41|5208.81|5210.29|5209.69|5209.16|5208.56|337
1722947790000|2024-08-06 12:36:30|5209.54|5208.94|5211.79|5211.19|5212.04|5211.44|5209.54|5208.94|369
1722947800000|2024-08-06 12:36:40|5211.54|5210.94|5211.29|5210.69|5211.91|5211.31|5210.66|5210.06|206
1722947810000|2024-08-06 12:36:50|5211.16|5210.56|5210.91|5210.31|5211.91|5211.31|5210.91|5210.31|227
1722947820000|2024-08-06 12:37:00|5210.29|5209.69|5209.54|5208.94|5210.79|5210.19|5208.91|5208.31|352
1722947830000|2024-08-06 12:37:10|5209.41|5208.81|5210.54|5209.94|5211.54|5210.94|5209.41|5208.81|231
1722947840000|2024-08-06 12:37:20|5210.66|5210.06|5210.41|5209.81|5211.04|5210.44|5210.41|5209.81|121
1722947850000|2024-08-06 12:37:30|5210.54|5209.94|5210.54|5209.94|5210.79|5210.19|5210.04|5209.44|151
1722947860000|2024-08-06 12:37:40|5209.91|5209.31|5208.79|5208.19|5209.91|5209.31|5208.79|5208.19|175
1722947870000|2024-08-06 12:37:50|5208.91|5208.31|5209.54|5208.94|5210.04|5209.44|5208.91|5208.31|113
1722947880000|2024-08-06 12:38:00|5209.66|5209.06|5206.79|5206.19|5209.91|5209.31|5206.66|5206.06|359
1722947890000|2024-08-06 12:38:10|5206.66|5206.06|5205.79|5205.19|5206.79|5206.19|5205.79|5205.19|281
1722947900000|2024-08-06 12:38:20|5205.66|5205.06|5206.79|5206.19|5207.41|5206.81|5205.66|5205.06|265
1722947910000|2024-08-06 12:38:30|5206.41|5205.81|5206.29|5205.69|5206.79|5206.19|5206.04|5205.44|186
1722947920000|2024-08-06 12:38:40|5206.41|5205.81|5207.54|5206.94|5207.79|5207.19|5206.04|5205.44|279
1722947930000|2024-08-06 12:38:50|5207.66|5207.06|5210.29|5209.69|5210.29|5209.69|5207.29|5206.69|468
1722947940000|2024-08-06 12:39:00|5210.04|5209.44|5210.04|5209.44|5211.54|5210.94|5210.04|5209.44|480
1722947950000|2024-08-06 12:39:10|5209.79|5209.19|5210.29|5209.69|5211.04|5210.44|5209.79|5209.19|195
1722947960000|2024-08-06 12:39:20|5210.79|5210.19|5209.54|5208.94|5210.79|5210.19|5208.91|5208.31|240
1722947970000|2024-08-06 12:39:30|5209.91|5209.31|5210.79|5210.19|5210.91|5210.31|5209.66|5209.06|144
1722947980000|2024-08-06 12:39:40|5211.04|5210.44|5209.29|5208.69|5211.54|5210.94|5209.04|5208.44|245
1722947990000|2024-08-06 12:39:50|5208.66|5208.06|5209.66|5209.06|5210.29|5209.69|5208.66|5208.06|162
1722948000000|2024-08-06 12:40:00|5209.54|5208.94|5209.54|5208.94|5209.79|5209.19|5208.41|5207.81|198
1722948010000|2024-08-06 12:40:10|5209.29|5208.69|5208.66|5208.06|5210.04|5209.44|5208.29|5207.69|130
1722948020000|2024-08-06 12:40:20|5208.79|5208.19|5208.04|5207.44|5208.79|5208.19|5207.04|5206.44|192
1722948030000|2024-08-06 12:40:30|5207.79|5207.19|5208.79|5208.19|5209.29|5208.69|5207.79|5207.19|108
1722948040000|2024-08-06 12:40:40|5208.91|5208.31|5208.29|5207.69|5209.04|5208.44|5208.04|5207.44|101
1722948050000|2024-08-06 12:40:50|5208.04|5207.44|5208.29|5207.69|5208.54|5207.94|5207.54|5206.94|122
1722948060000|2024-08-06 12:41:00|5208.54|5207.94|5210.29|5209.69|5210.66|5210.06|5208.41|5207.81|132
1722948070000|2024-08-06 12:41:10|5210.54|5209.94|5210.29|5209.69|5210.91|5210.31|5210.04|5209.44|437
1722948080000|2024-08-06 12:41:20|5210.54|5209.94|5210.54|5209.94|5211.29|5210.69|5210.16|5209.56|217
1722948090000|2024-08-06 12:41:30|5210.79|5210.19|5210.41|5209.81|5211.29|5210.69|5210.29|5209.69|380
1722948100000|2024-08-06 12:41:40|5210.29|5209.69|5210.54|5209.94|5210.54|5209.94|5209.79|5209.19|116
1722948110000|2024-08-06 12:41:50|5210.41|5209.81|5209.79|5209.19|5210.54|5209.94|5209.54|5208.94|107
1722948120000|2024-08-06 12:42:00|5209.91|5209.31|5208.91|5208.31|5210.29|5209.69|5208.54|5207.94|213
1722948130000|2024-08-06 12:42:10|5209.04|5208.44|5208.16|5207.56|5209.54|5208.94|5207.91|5207.31|251
1722948140000|2024-08-06 12:42:20|5208.29|5207.69|5207.79|5207.19|5208.54|5207.94|5207.54|5206.94|129
1722948150000|2024-08-06 12:42:30|5208.04|5207.44|5209.29|5208.69|5209.41|5208.81|5207.79|5207.19|124
1722948160000|2024-08-06 12:42:40|5209.41|5208.81|5210.79|5210.19|5210.79|5210.19|5209.29|5208.69|121
1722948170000|2024-08-06 12:42:50|5210.66|5210.06|5210.54|5209.94|5210.79|5210.19|5210.29|5209.69|87
1722948180000|2024-08-06 12:43:00|5210.79|5210.19|5210.66|5210.06|5211.79|5211.19|5210.29|5209.69|442
1722948190000|2024-08-06 12:43:10|5210.54|5209.94|5211.54|5210.94|5211.66|5211.06|5210.54|5209.94|126
1722948200000|2024-08-06 12:43:20|5212.04|5211.44|5211.54|5210.94|5212.29|5211.69|5211.29|5210.69|434
1722948210000|2024-08-06 12:43:30|5211.66|5211.06|5211.54|5210.94|5212.04|5211.44|5211.54|5210.94|118
1722948220000|2024-08-06 12:43:40|5211.79|5211.19|5211.54|5210.94|5212.04|5211.44|5211.54|5210.94|115
1722948230000|2024-08-06 12:43:50|5211.66|5211.06|5211.79|5211.19|5211.79|5211.19|5211.54|5210.94|64
1722948240000|2024-08-06 12:44:00|5211.66|5211.06|5210.91|5210.31|5211.79|5211.19|5210.91|5210.31|197
1722948250000|2024-08-06 12:44:10|5210.79|5210.19|5211.16|5210.56|5211.29|5210.69|5209.66|5209.06|279
1722948260000|2024-08-06 12:44:20|5211.04|5210.44|5210.66|5210.06|5211.04|5210.44|5210.54|5209.94|54
1722948270000|2024-08-06 12:44:30|5210.54|5209.94|5210.91|5210.31|5211.04|5210.44|5210.29|5209.69|73
1722948280000|2024-08-06 12:44:40|5210.79|5210.19|5210.79|5210.19|5211.04|5210.44|5210.66|5210.06|105
1722948290000|2024-08-06 12:44:50|5210.66|5210.06|5210.16|5209.56|5210.66|5210.06|5210.04|5209.44|91
1722948300000|2024-08-06 12:45:00|5210.29|5209.69|5208.41|5207.81|5210.29|5209.69|5208.29|5207.69|356
1722948310000|2024-08-06 12:45:10|5208.29|5207.69|5208.66|5208.06|5209.16|5208.56|5208.04|5207.44|293
1722948320000|2024-08-06 12:45:20|5208.54|5207.94|5209.54|5208.94|5209.54|5208.94|5208.29|5207.69|288
1722948330000|2024-08-06 12:45:30|5209.66|5209.06|5208.41|5207.81|5209.79|5209.19|5208.41|5207.81|107
1722948340000|2024-08-06 12:45:40|5208.29|5207.69|5209.29|5208.69|5209.29|5208.69|5208.29|5207.69|117
1722948350000|2024-08-06 12:45:50|5209.16|5208.56|5209.54|5208.94|5209.54|5208.94|5208.54|5207.94|136
1722948360000|2024-08-06 12:46:00|5209.41|5208.81|5209.41|5208.81|5209.79|5209.19|5208.54|5207.94|251
1722948370000|2024-08-06 12:46:10|5209.29|5208.69|5209.79|5209.19|5210.04|5209.44|5209.29|5208.69|88
1722948380000|2024-08-06 12:46:20|5209.91|5209.31|5210.29|5209.69|5210.54|5209.94|5209.79|5209.19|346
1722948390000|2024-08-06 12:46:30|5210.16|5209.56|5209.79|5209.19|5210.79|5210.19|5209.79|5209.19|232
1722948400000|2024-08-06 12:46:40|5209.54|5208.94|5207.16|5206.56|5209.54|5208.94|5206.79|5206.19|315
1722948410000|2024-08-06 12:46:50|5207.04|5206.44|5208.79|5208.19|5208.79|5208.19|5207.04|5206.44|171
1722948420000|2024-08-06 12:47:00|5208.66|5208.06|5207.79|5207.19|5208.79|5208.19|5207.54|5206.94|177
1722948430000|2024-08-06 12:47:10|5207.91|5207.31|5209.29|5208.69|5209.29|5208.69|5207.79|5207.19|240
1722948440000|2024-08-06 12:47:20|5210.41|5209.81|5210.29|5209.69|5210.79|5210.19|5210.29|5209.69|201
1722948450000|2024-08-06 12:47:30|5210.54|5209.94|5211.79|5211.19|5211.79|5211.19|5210.54|5209.94|281
1722948460000|2024-08-06 12:47:40|5212.54|5211.94|5213.29|5212.69|5213.29|5212.69|5212.29|5211.69|678
1722948470000|2024-08-06 12:47:50|5213.04|5212.44|5212.79|5212.19|5213.29|5212.69|5211.54|5210.94|337
1722948480000|2024-08-06 12:48:00|5213.04|5212.44|5211.79|5211.19|5213.04|5212.44|5211.41|5210.81|279
1722948490000|2024-08-06 12:48:10|5211.91|5211.31|5212.04|5211.44|5212.54|5211.94|5211.04|5210.44|249
1722948500000|2024-08-06 12:48:20|5211.91|5211.31|5212.66|5212.06|5213.54|5212.94|5211.79|5211.19|434
1722948510000|2024-08-06 12:48:30|5212.54|5211.94|5212.29|5211.69|5212.54|5211.94|5212.04|5211.44|256
1722948520000|2024-08-06 12:48:40|5212.41|5211.81|5212.79|5212.19|5213.29|5212.69|5212.29|5211.69|269
1722948530000|2024-08-06 12:48:50|5212.54|5211.94|5213.16|5212.56|5213.29|5212.69|5212.54|5211.94|106
1722948540000|2024-08-06 12:49:00|5213.04|5212.44|5213.29|5212.69|5213.29|5212.69|5212.79|5212.19|138
1722948550000|2024-08-06 12:49:10|5213.41|5212.81|5213.16|5212.56|5213.79|5213.19|5213.16|5212.56|341
1722948560000|2024-08-06 12:49:20|5213.04|5212.44|5213.29|5212.69|5213.29|5212.69|5212.66|5212.06|177
1722948570000|2024-08-06 12:49:30|5213.16|5212.56|5213.29|5212.69|5213.66|5213.06|5212.79|5212.19|87
1722948580000|2024-08-06 12:49:40|5213.41|5212.81|5212.54|5211.94|5213.41|5212.81|5212.54|5211.94|174
1722948590000|2024-08-06 12:49:50|5211.66|5211.06|5211.66|5211.06|5212.29|5211.69|5211.29|5210.69|374
1722948600000|2024-08-06 12:50:00|5211.79|5211.19|5212.29|5211.69|5212.54|5211.94|5211.41|5210.81|97
1722948610000|2024-08-06 12:50:10|5212.41|5211.81|5212.04|5211.44|5212.79|5212.19|5211.91|5211.31|102
1722948620000|2024-08-06 12:50:20|5211.79|5211.19|5211.29|5210.69|5212.29|5211.69|5211.29|5210.69|63
1722948630000|2024-08-06 12:50:30|5211.16|5210.56|5211.66|5211.06|5211.91|5211.31|5209.79|5209.19|195
1722948640000|2024-08-06 12:50:40|5211.54|5210.94|5211.41|5210.81|5211.66|5211.06|5210.54|5209.94|226
1722948650000|2024-08-06 12:50:50|5211.29|5210.69|5210.66|5210.06|5211.54|5210.94|5210.04|5209.44|160
1722948660000|2024-08-06 12:51:00|5210.54|5209.94|5211.41|5210.81|5211.66|5211.06|5210.54|5209.94|86
1722948670000|2024-08-06 12:51:10|5211.54|5210.94|5213.54|5212.94|5213.79|5213.19|5211.29|5210.69|202
1722948680000|2024-08-06 12:51:20|5213.66|5213.06|5213.16|5212.56|5214.04|5213.44|5212.91|5212.31|366
1722948690000|2024-08-06 12:51:30|5213.54|5212.94|5213.79|5213.19|5213.79|5213.19|5213.41|5212.81|108
1722948700000|2024-08-06 12:51:40|5213.91|5213.31|5213.91|5213.31|5214.29|5213.69|5213.79|5213.19|109
1722948710000|2024-08-06 12:51:50|5214.04|5213.44|5213.41|5212.81|5214.04|5213.44|5213.41|5212.81|79
1722948720000|2024-08-06 12:52:00|5213.29|5212.69|5213.54|5212.94|5214.54|5213.94|5213.04|5212.44|190
1722948730000|2024-08-06 12:52:10|5213.29|5212.69|5213.04|5212.44|5213.29|5212.69|5212.66|5212.06|91
1722948740000|2024-08-06 12:52:20|5212.91|5212.31|5213.41|5212.81|5214.04|5213.44|5212.54|5211.94|88
1722948750000|2024-08-06 12:52:30|5213.54|5212.94|5213.91|5213.31|5214.04|5213.44|5213.29|5212.69|50
1722948760000|2024-08-06 12:52:40|5213.79|5213.19|5213.66|5213.06|5213.91|5213.31|5213.54|5212.94|65
1722948770000|2024-08-06 12:52:50|5213.41|5212.81|5212.91|5212.31|5213.54|5212.94|5211.91|5211.31|176
1722948780000|2024-08-06 12:53:00|5212.79|5212.19|5212.29|5211.69|5213.16|5212.56|5212.29|5211.69|97
1722948790000|2024-08-06 12:53:10|5212.41|5211.81|5213.16|5212.56|5213.16|5212.56|5212.29|5211.69|21
1722948800000|2024-08-06 12:53:20|5213.29|5212.69|5212.04|5211.44|5213.66|5213.06|5212.04|5211.44|131
1722948810000|2024-08-06 12:53:30|5212.16|5211.56|5211.41|5210.81|5212.29|5211.69|5210.79|5210.19|131
1722948820000|2024-08-06 12:53:40|5211.54|5210.94|5212.16|5211.56|5212.54|5211.94|5211.54|5210.94|69
1722948830000|2024-08-06 12:53:50|5212.29|5211.69|5212.29|5211.69|5213.04|5212.44|5212.04|5211.44|97
1722948840000|2024-08-06 12:54:00|5212.41|5211.81|5211.79|5211.19|5212.54|5211.94|5211.16|5210.56|86
1722948850000|2024-08-06 12:54:10|5211.66|5211.06|5210.66|5210.06|5211.66|5211.06|5210.54|5209.94|124
1722948860000|2024-08-06 12:54:20|5210.54|5209.94|5209.79|5209.19|5210.54|5209.94|5209.79|5209.19|127
1722948870000|2024-08-06 12:54:30|5209.66|5209.06|5208.79|5208.19|5209.79|5209.19|5208.66|5208.06|214
1722948880000|2024-08-06 12:54:40|5208.91|5208.31|5208.54|5207.94|5209.04|5208.44|5207.79|5207.19|183
1722948890000|2024-08-06 12:54:50|5208.79|5208.19|5209.29|5208.69|5210.29|5209.69|5208.79|5208.19|246
1722948900000|2024-08-06 12:55:00|5209.54|5208.94|5210.66|5210.06|5211.04|5210.44|5209.54|5208.94|172
1722948910000|2024-08-06 12:55:10|5210.79|5210.19|5210.16|5209.56|5210.79|5210.19|5209.79|5209.19|79
1722948920000|2024-08-06 12:55:20|5209.79|5209.19|5210.54|5209.94|5211.16|5210.56|5209.54|5208.94|91
1722948930000|2024-08-06 12:55:30|5210.41|5209.81|5211.41|5210.81|5212.16|5211.56|5210.41|5209.81|104
1722948940000|2024-08-06 12:55:40|5211.04|5210.44|5210.54|5209.94|5211.66|5211.06|5210.04|5209.44|154
1722948950000|2024-08-06 12:55:50|5210.66|5210.06|5211.04|5210.44|5211.54|5210.94|5210.66|5210.06|36
1722948960000|2024-08-06 12:56:00|5211.29|5210.69|5211.91|5211.31|5212.04|5211.44|5211.29|5210.69|63
1722948970000|2024-08-06 12:56:10|5211.79|5211.19|5212.04|5211.44|5212.54|5211.94|5211.29|5210.69|153
1722948980000|2024-08-06 12:56:20|5212.16|5211.56|5211.66|5211.06|5212.16|5211.56|5211.29|5210.69|100
1722948990000|2024-08-06 12:56:30|5211.54|5210.94|5208.91|5208.31|5211.79|5211.19|5208.66|5208.06|156
1722949000000|2024-08-06 12:56:40|5208.66|5208.06|5210.29|5209.69|5210.66|5210.06|5208.66|5208.06|90
1722949010000|2024-08-06 12:56:50|5210.04|5209.44|5210.29|5209.69|5210.66|5210.06|5209.91|5209.31|13
1722949020000|2024-08-06 12:57:00|5210.16|5209.56|5210.54|5209.94|5210.79|5210.19|5210.04|5209.44|37
1722949030000|2024-08-06 12:57:10|5210.66|5210.06|5211.54|5210.94|5211.54|5210.94|5210.41|5209.81|89
1722949040000|2024-08-06 12:57:20|5211.66|5211.06|5211.91|5211.31|5212.66|5212.06|5211.54|5210.94|127
1722949050000|2024-08-06 12:57:30|5212.04|5211.44|5211.16|5210.56|5212.41|5211.81|5211.16|5210.56|69
1722949060000|2024-08-06 12:57:40|5211.29|5210.69|5212.29|5211.69|5212.66|5212.06|5211.29|5210.69|74
1722949070000|2024-08-06 12:57:50|5212.54|5211.94|5212.16|5211.56|5212.54|5211.94|5211.79|5211.19|89
1722949080000|2024-08-06 12:58:00|5212.04|5211.44|5210.79|5210.19|5212.04|5211.44|5210.41|5209.81|140
1722949090000|2024-08-06 12:58:10|5210.91|5210.31|5210.66|5210.06|5211.04|5210.44|5210.29|5209.69|52
1722949100000|2024-08-06 12:58:20|5210.54|5209.94|5210.54|5209.94|5211.04|5210.44|5210.16|5209.56|55
1722949110000|2024-08-06 12:58:30|5210.41|5209.81|5212.91|5212.31|5214.04|5213.44|5210.41|5209.81|559
1722949120000|2024-08-06 12:58:40|5212.79|5212.19|5213.29|5212.69|5213.66|5213.06|5212.79|5212.19|133
1722949130000|2024-08-06 12:58:50|5213.16|5212.56|5212.04|5211.44|5213.16|5212.56|5211.79|5211.19|80
1722949140000|2024-08-06 12:59:00|5212.16|5211.56|5212.91|5212.31|5212.91|5212.31|5211.91|5211.31|123
1722949150000|2024-08-06 12:59:10|5212.66|5212.06|5212.91|5212.31|5213.16|5212.56|5212.04|5211.44|90
1722949160000|2024-08-06 12:59:20|5212.79|5212.19|5211.04|5210.44|5212.79|5212.19|5210.91|5210.31|116
1722949170000|2024-08-06 12:59:30|5211.16|5210.56|5211.29|5210.69|5211.66|5211.06|5210.91|5210.31|68
1722949180000|2024-08-06 12:59:40|5211.16|5210.56|5211.04|5210.44|5211.66|5211.06|5210.91|5210.31|32
1722949190000|2024-08-06 12:59:50|5210.91|5210.31|5210.04|5209.44|5211.41|5210.81|5210.04|5209.44|183
1722949200000|2024-08-06 13:00:00|5209.79|5209.19|5210.54|5209.94|5210.79|5210.19|5209.79|5209.19|137
1722949210000|2024-08-06 13:00:10|5210.79|5210.19|5209.04|5208.44|5210.79|5210.19|5208.29|5207.69|298
1722949220000|2024-08-06 13:00:20|5208.79|5208.19|5207.54|5206.94|5208.91|5208.31|5207.54|5206.94|121
1722949230000|2024-08-06 13:00:30|5207.04|5206.44|5209.04|5208.44|5209.04|5208.44|5206.91|5206.31|175
1722949240000|2024-08-06 13:00:40|5209.16|5208.56|5210.16|5209.56|5211.54|5210.94|5209.16|5208.56|319
1722949250000|2024-08-06 13:00:50|5209.91|5209.31|5208.79|5208.19|5209.91|5209.31|5208.16|5207.56|187
1722949260000|2024-08-06 13:01:00|5208.91|5208.31|5207.91|5207.31|5208.91|5208.31|5207.66|5207.06|75
1722949270000|2024-08-06 13:01:10|5208.04|5207.44|5210.16|5209.56|5210.16|5209.56|5207.54|5206.94|223
1722949280000|2024-08-06 13:01:20|5210.04|5209.44|5211.16|5210.56|5211.16|5210.56|5209.79|5209.19|104
1722949290000|2024-08-06 13:01:30|5211.04|5210.44|5211.66|5211.06|5211.66|5211.06|5210.91|5210.31|103
1722949300000|2024-08-06 13:01:40|5211.79|5211.19|5211.79|5211.19|5212.29|5211.69|5211.16|5210.56|143
1722949310000|2024-08-06 13:01:50|5211.54|5210.94|5212.04|5211.44|5212.29|5211.69|5211.29|5210.69|78
1722949320000|2024-08-06 13:02:00|5212.29|5211.69|5211.41|5210.81|5212.66|5212.06|5211.29|5210.69|232
1722949330000|2024-08-06 13:02:10|5211.29|5210.69|5211.66|5211.06|5211.79|5211.19|5211.29|5210.69|103
1722949340000|2024-08-06 13:02:20|5211.79|5211.19|5212.79|5212.19|5214.04|5213.44|5211.79|5211.19|216
1722949350000|2024-08-06 13:02:30|5212.54|5211.94|5213.66|5213.06|5213.66|5213.06|5212.29|5211.69|82
1722949360000|2024-08-06 13:02:40|5213.79|5213.19|5214.41|5213.81|5214.54|5213.94|5213.41|5212.81|301
1722949370000|2024-08-06 13:02:50|5214.29|5213.69|5213.91|5213.31|5214.54|5213.94|5213.79|5213.19|95
1722949380000|2024-08-06 13:03:00|5213.66|5213.06|5213.66|5213.06|5214.29|5213.69|5213.04|5212.44|109
1722949390000|2024-08-06 13:03:10|5213.54|5212.94|5214.04|5213.44|5214.54|5213.94|5213.54|5212.94|133
1722949400000|2024-08-06 13:03:20|5213.79|5213.19|5213.66|5213.06|5214.04|5213.44|5213.54|5212.94|59
1722949410000|2024-08-06 13:03:30|5213.54|5212.94|5213.41|5212.81|5213.66|5213.06|5213.04|5212.44|71
1722949420000|2024-08-06 13:03:40|5213.29|5212.69|5212.79|5212.19|5213.29|5212.69|5211.91|5211.31|125
1722949430000|2024-08-06 13:03:50|5212.66|5212.06|5211.54|5210.94|5212.66|5212.06|5211.41|5210.81|188
1722949440000|2024-08-06 13:04:00|5211.66|5211.06|5213.29|5212.69|5213.79|5213.19|5211.66|5211.06|119
1722949450000|2024-08-06 13:04:10|5213.04|5212.44|5212.54|5211.94|5213.66|5213.06|5212.54|5211.94|56
1722949460000|2024-08-06 13:04:20|5212.66|5212.06|5214.04|5213.44|5214.29|5213.69|5212.66|5212.06|111
1722949470000|2024-08-06 13:04:30|5214.16|5213.56|5214.29|5213.69|5214.54|5213.94|5214.16|5213.56|57
1722949480000|2024-08-06 13:04:40|5214.16|5213.56|5214.16|5213.56|5214.16|5213.56|5213.79|5213.19|84
1722949490000|2024-08-06 13:04:50|5214.29|5213.69|5213.79|5213.19|5214.91|5214.31|5213.79|5213.19|623
1722949500000|2024-08-06 13:05:00|5214.04|5213.44|5212.66|5212.06|5214.29|5213.69|5211.79|5211.19|476
1722949510000|2024-08-06 13:05:10|5212.54|5211.94|5212.54|5211.94|5212.91|5212.31|5211.79|5211.19|154
1722949520000|2024-08-06 13:05:20|5212.29|5211.69|5212.79|5212.19|5213.41|5212.81|5211.79|5211.19|86
1722949530000|2024-08-06 13:05:30|5213.04|5212.44|5212.04|5211.44|5213.41|5212.81|5212.04|5211.44|90
1722949540000|2024-08-06 13:05:40|5211.66|5211.06|5210.16|5209.56|5212.16|5211.56|5210.16|5209.56|218
1722949550000|2024-08-06 13:05:50|5210.04|5209.44|5210.29|5209.69|5210.66|5210.06|5209.91|5209.31|139
1722949560000|2024-08-06 13:06:00|5209.79|5209.19|5211.16|5210.56|5211.29|5210.69|5209.41|5208.81|185
1722949570000|2024-08-06 13:06:10|5210.79|5210.19|5209.79|5209.19|5210.79|5210.19|5209.54|5208.94|127
1722949580000|2024-08-06 13:06:20|5209.41|5208.81|5208.29|5207.69|5209.79|5209.19|5208.29|5207.69|195
1722949590000|2024-08-06 13:06:30|5208.41|5207.81|5208.79|5208.19|5209.79|5209.19|5208.29|5207.69|127
1722949600000|2024-08-06 13:06:40|5208.91|5208.31|5209.79|5209.19|5209.79|5209.19|5208.66|5208.06|115
1722949610000|2024-08-06 13:06:50|5209.54|5208.94|5211.16|5210.56|5211.29|5210.69|5209.54|5208.94|168
1722949620000|2024-08-06 13:07:00|5211.29|5210.69|5212.04|5211.44|5212.66|5212.06|5210.54|5209.94|179
1722949630000|2024-08-06 13:07:10|5211.91|5211.31|5211.29|5210.69|5212.54|5211.94|5211.29|5210.69|113
1722949640000|2024-08-06 13:07:20|5211.41|5210.81|5211.54|5210.94|5212.41|5211.81|5211.41|5210.81|132
1722949650000|2024-08-06 13:07:30|5210.54|5209.94|5210.79|5210.19|5211.16|5210.56|5210.29|5209.69|158
1722949660000|2024-08-06 13:07:40|5211.04|5210.44|5213.04|5212.44|5213.04|5212.44|5211.04|5210.44|140
1722949670000|2024-08-06 13:07:50|5212.91|5212.31|5213.91|5213.31|5214.04|5213.44|5212.79|5212.19|245
1722949680000|2024-08-06 13:08:00|5213.79|5213.19|5214.29|5213.69|5214.29|5213.69|5213.16|5212.56|181
1722949690000|2024-08-06 13:08:10|5214.54|5213.94|5214.79|5214.19|5215.04|5214.44|5213.79|5213.19|375
1722949700000|2024-08-06 13:08:20|5214.66|5214.06|5213.91|5213.31|5214.79|5214.19|5213.54|5212.94|77
1722949710000|2024-08-06 13:08:30|5213.79|5213.19|5214.29|5213.69|5214.29|5213.69|5212.66|5212.06|162
1722949720000|2024-08-06 13:08:40|5214.04|5213.44|5214.54|5213.94|5214.54|5213.94|5213.66|5213.06|112
1722949730000|2024-08-06 13:08:50|5214.41|5213.81|5214.16|5213.56|5214.41|5213.81|5214.04|5213.44|65
1722949740000|2024-08-06 13:09:00|5214.04|5213.44|5214.91|5214.31|5215.04|5214.44|5214.04|5213.44|206
1722949750000|2024-08-06 13:09:10|5214.79|5214.19|5215.04|5214.44|5215.04|5214.44|5214.29|5213.69|85
1722949760000|2024-08-06 13:09:20|5215.16|5214.56|5214.54|5213.94|5215.54|5214.94|5214.54|5213.94|370
1722949770000|2024-08-06 13:09:30|5214.66|5214.06|5215.16|5214.56|5215.29|5214.69|5214.66|5214.06|56
1722949780000|2024-08-06 13:09:40|5215.29|5214.69|5213.54|5212.94|5215.66|5215.06|5212.79|5212.19|636
1722949790000|2024-08-06 13:09:50|5213.29|5212.69|5213.29|5212.69|5213.91|5213.31|5212.79|5212.19|199
1722949800000|2024-08-06 13:10:00|5213.41|5212.81|5213.04|5212.44|5213.91|5213.31|5212.79|5212.19|171
1722949810000|2024-08-06 13:10:10|5213.66|5213.06|5213.79|5213.19|5214.04|5213.44|5213.54|5212.94|141
1722949820000|2024-08-06 13:10:20|5213.54|5212.94|5213.54|5212.94|5213.54|5212.94|5212.66|5212.06|145
1722949830000|2024-08-06 13:10:30|5213.79|5213.19|5213.54|5212.94|5213.91|5213.31|5212.79|5212.19|96
1722949840000|2024-08-06 13:10:40|5213.79|5213.19|5212.91|5212.31|5213.79|5213.19|5212.29|5211.69|104
1722949850000|2024-08-06 13:10:50|5213.04|5212.44|5213.16|5212.56|5213.79|5213.19|5213.04|5212.44|53
1722949860000|2024-08-06 13:11:00|5213.04|5212.44|5211.91|5211.31|5213.16|5212.56|5211.91|5211.31|99
1722949870000|2024-08-06 13:11:10|5212.29|5211.69|5212.79|5212.19|5212.79|5212.19|5211.91|5211.31|135
1722949880000|2024-08-06 13:11:20|5212.66|5212.06|5213.66|5213.06|5213.66|5213.06|5212.29|5211.69|94
1722949890000|2024-08-06 13:11:30|5214.04|5213.44|5212.79|5212.19|5215.41|5214.81|5212.79|5212.19|282
1722949900000|2024-08-06 13:11:40|5212.29|5211.69|5210.54|5209.94|5212.29|5211.69|5209.54|5208.94|486
1722949910000|2024-08-06 13:11:50|5210.66|5210.06|5210.91|5210.31|5211.29|5210.69|5210.29|5209.69|143
1722949920000|2024-08-06 13:12:00|5210.79|5210.19|5208.29|5207.69|5210.79|5210.19|5208.29|5207.69|250
1722949930000|2024-08-06 13:12:10|5208.91|5208.31|5210.66|5210.06|5211.04|5210.44|5208.91|5208.31|423
1722949940000|2024-08-06 13:12:20|5209.79|5209.19|5210.04|5209.44|5210.29|5209.69|5209.66|5209.06|125
1722949950000|2024-08-06 13:12:30|5209.91|5209.31|5209.04|5208.44|5209.91|5209.31|5209.04|5208.44|168
1722949960000|2024-08-06 13:12:40|5209.29|5208.69|5209.54|5208.94|5210.54|5209.94|5209.04|5208.44|121
1722949970000|2024-08-06 13:12:50|5209.66|5209.06|5209.54|5208.94|5209.91|5209.31|5209.29|5208.69|133
1722949980000|2024-08-06 13:13:00|5209.41|5208.81|5209.66|5209.06|5210.04|5209.44|5209.41|5208.81|76
1722949990000|2024-08-06 13:13:10|5209.79|5209.19|5210.29|5209.69|5210.66|5210.06|5209.66|5209.06|61
1722950000000|2024-08-06 13:13:20|5210.04|5209.44|5210.91|5210.31|5211.04|5210.44|5210.04|5209.44|64
1722950010000|2024-08-06 13:13:30|5210.79|5210.19|5210.91|5210.31|5211.04|5210.44|5210.54|5209.94|63
1722950020000|2024-08-06 13:13:40|5211.04|5210.44|5211.16|5210.56|5211.16|5210.56|5209.66|5209.06|218
1722950030000|2024-08-06 13:13:50|5211.04|5210.44|5211.04|5210.44|5211.04|5210.44|5210.54|5209.94|124
1722950040000|2024-08-06 13:14:00|5211.16|5210.56|5211.41|5210.81|5211.41|5210.81|5211.04|5210.44|29
1722950050000|2024-08-06 13:14:10|5211.16|5210.56|5210.79|5210.19|5211.29|5210.69|5210.79|5210.19|50
1722950060000|2024-08-06 13:14:20|5210.66|5210.06|5211.04|5210.44|5211.29|5210.69|5210.54|5209.94|26
1722950070000|2024-08-06 13:14:30|5210.91|5210.31|5210.66|5210.06|5210.91|5210.31|5210.41|5209.81|60
1722950080000|2024-08-06 13:14:40|5210.79|5210.19|5209.54|5208.94|5210.91|5210.31|5209.54|5208.94|78
1722950090000|2024-08-06 13:14:50|5209.66|5209.06|5210.16|5209.56|5210.29|5209.69|5209.66|5209.06|36
1722950100000|2024-08-06 13:15:00|5210.29|5209.69|5209.16|5208.56|5210.29|5209.69|5208.79|5208.19|279
1722950110000|2024-08-06 13:15:10|5209.04|5208.44|5209.54|5208.94|5209.79|5209.19|5209.04|5208.44|90
1722950120000|2024-08-06 13:15:20|5209.41|5208.81|5208.29|5207.69|5209.54|5208.94|5208.04|5207.44|194
1722950130000|2024-08-06 13:15:30|5208.41|5207.81|5208.16|5207.56|5208.41|5207.81|5207.66|5207.06|141
1722950140000|2024-08-06 13:15:40|5208.29|5207.69|5209.79|5209.19|5209.79|5209.19|5208.16|5207.56|125
1722950150000|2024-08-06 13:15:50|5209.91|5209.31|5210.91|5210.31|5211.04|5210.44|5209.41|5208.81|123
1722950160000|2024-08-06 13:16:00|5210.79|5210.19|5211.41|5210.81|5211.41|5210.81|5210.66|5210.06|97
1722950170000|2024-08-06 13:16:10|5211.29|5210.69|5212.16|5211.56|5212.16|5211.56|5211.16|5210.56|116
1722950180000|2024-08-06 13:16:20|5212.66|5212.06|5210.79|5210.19|5212.66|5212.06|5210.79|5210.19|231
1722950190000|2024-08-06 13:16:30|5211.04|5210.44|5211.66|5211.06|5211.79|5211.19|5210.54|5209.94|167
1722950200000|2024-08-06 13:16:40|5211.54|5210.94|5211.29|5210.69|5211.66|5211.06|5211.04|5210.44|113
1722950210000|2024-08-06 13:16:50|5211.16|5210.56|5211.79|5211.19|5212.41|5211.81|5211.04|5210.44|212
1722950220000|2024-08-06 13:17:00|5212.04|5211.44|5211.41|5210.81|5212.04|5211.44|5211.41|5210.81|83
1722950230000|2024-08-06 13:17:10|5211.54|5210.94|5211.54|5210.94|5212.04|5211.44|5211.16|5210.56|118
1722950240000|2024-08-06 13:17:20|5211.66|5211.06|5211.66|5211.06|5211.79|5211.19|5211.41|5210.81|19
1722950250000|2024-08-06 13:17:30|5211.79|5211.19|5211.04|5210.44|5212.16|5211.56|5211.04|5210.44|183
1722950260000|2024-08-06 13:17:40|5211.16|5210.56|5210.16|5209.56|5211.41|5210.81|5210.16|5209.56|99
1722950270000|2024-08-06 13:17:50|5210.29|5209.69|5209.41|5208.81|5210.29|5209.69|5209.04|5208.44|99
1722950280000|2024-08-06 13:18:00|5209.54|5208.94|5210.41|5209.81|5210.54|5209.94|5208.29|5207.69|244
1722950290000|2024-08-06 13:18:10|5210.29|5209.69|5210.66|5210.06|5210.91|5210.31|5210.16|5209.56|79
1722950300000|2024-08-06 13:18:20|5210.79|5210.19|5211.04|5210.44|5211.29|5210.69|5210.54|5209.94|45
1722950310000|2024-08-06 13:18:30|5211.16|5210.56|5210.41|5209.81|5211.16|5210.56|5209.91|5209.31|101
1722950320000|2024-08-06 13:18:40|5210.29|5209.69|5210.29|5209.69|5210.54|5209.94|5209.66|5209.06|63
1722950330000|2024-08-06 13:18:50|5210.54|5209.94|5211.16|5210.56|5211.16|5210.56|5210.54|5209.94|90
1722950340000|2024-08-06 13:19:00|5211.04|5210.44|5210.79|5210.19|5211.29|5210.69|5210.66|5210.06|92
1722950350000|2024-08-06 13:19:10|5210.91|5210.31|5211.16|5210.56|5211.54|5210.94|5210.66|5210.06|190
1722950360000|2024-08-06 13:19:20|5211.29|5210.69|5212.16|5211.56|5212.29|5211.69|5211.29|5210.69|283
1722950370000|2024-08-06 13:19:30|5212.04|5211.44|5212.16|5211.56|5212.54|5211.94|5212.04|5211.44|229
1722950380000|2024-08-06 13:19:40|5212.04|5211.44|5212.54|5211.94|5212.54|5211.94|5211.91|5211.31|102
1722950390000|2024-08-06 13:19:50|5212.41|5211.81|5211.91|5211.31|5212.54|5211.94|5211.79|5211.19|90
1722950400000|2024-08-06 13:20:00|5212.04|5211.44|5211.04|5210.44|5212.16|5211.56|5210.54|5209.94|132
1722950410000|2024-08-06 13:20:10|5210.91|5210.31|5211.66|5211.06|5211.79|5211.19|5210.79|5210.19|94
1722950420000|2024-08-06 13:20:20|5211.79|5211.19|5211.66|5211.06|5211.91|5211.31|5211.41|5210.81|35
1722950430000|2024-08-06 13:20:30|5211.41|5210.81|5211.79|5211.19|5212.16|5211.56|5211.41|5210.81|43
1722950440000|2024-08-06 13:20:40|5211.66|5211.06|5212.79|5212.19|5212.79|5212.19|5211.54|5210.94|129
1722950450000|2024-08-06 13:20:50|5212.66|5212.06|5212.66|5212.06|5213.04|5212.44|5212.29|5211.69|182
1722950460000|2024-08-06 13:21:00|5212.79|5212.19|5212.79|5212.19|5213.54|5212.94|5212.79|5212.19|225
1722950470000|2024-08-06 13:21:10|5212.91|5212.31|5212.54|5211.94|5213.04|5212.44|5212.16|5211.56|85
1722950480000|2024-08-06 13:21:20|5212.66|5212.06|5212.41|5211.81|5212.79|5212.19|5210.79|5210.19|542
1722950490000|2024-08-06 13:21:30|5212.29|5211.69|5213.16|5212.56|5213.29|5212.69|5212.29|5211.69|65
1722950500000|2024-08-06 13:21:40|5213.29|5212.69|5213.16|5212.56|5213.29|5212.69|5213.04|5212.44|29
1722950510000|2024-08-06 13:21:50|5213.04|5212.44|5212.54|5211.94|5213.16|5212.56|5212.29|5211.69|86
1722950520000|2024-08-06 13:22:00|5212.66|5212.06|5212.04|5211.44|5212.79|5212.19|5211.79|5211.19|133
1722950530000|2024-08-06 13:22:10|5211.91|5211.31|5211.66|5211.06|5211.91|5211.31|5211.04|5210.44|88
1722950540000|2024-08-06 13:22:20|5211.54|5210.94|5211.29|5210.69|5211.79|5211.19|5210.54|5209.94|167
1722950550000|2024-08-06 13:22:30|5211.16|5210.56|5211.66|5211.06|5211.79|5211.19|5211.04|5210.44|93
1722950560000|2024-08-06 13:22:40|5211.79|5211.19|5212.29|5211.69|5212.54|5211.94|5211.66|5211.06|125
1722950570000|2024-08-06 13:22:50|5212.41|5211.81|5212.54|5211.94|5212.66|5212.06|5212.29|5211.69|41
1722950580000|2024-08-06 13:23:00|5212.41|5211.81|5212.66|5212.06|5212.79|5212.19|5212.41|5211.81|47
1722950590000|2024-08-06 13:23:10|5212.54|5211.94|5211.79|5211.19|5213.29|5212.69|5211.66|5211.06|168
1722950600000|2024-08-06 13:23:20|5211.66|5211.06|5210.79|5210.19|5211.79|5211.19|5210.79|5210.19|67
1722950610000|2024-08-06 13:23:30|5210.91|5210.31|5210.91|5210.31|5210.91|5210.31|5210.29|5209.69|93
1722950620000|2024-08-06 13:23:40|5210.79|5210.19|5209.91|5209.31|5211.29|5210.69|5209.79|5209.19|148
1722950630000|2024-08-06 13:23:50|5209.79|5209.19|5208.91|5208.31|5209.79|5209.19|5208.79|5208.19|169
1722950640000|2024-08-06 13:24:00|5208.54|5207.94|5209.16|5208.56|5209.16|5208.56|5208.41|5207.81|161
1722950650000|2024-08-06 13:24:10|5209.04|5208.44|5210.54|5209.94|5210.54|5209.94|5208.91|5208.31|225
1722950660000|2024-08-06 13:24:20|5210.66|5210.06|5209.79|5209.19|5210.66|5210.06|5209.79|5209.19|136
1722950670000|2024-08-06 13:24:30|5209.91|5209.31|5209.66|5209.06|5210.16|5209.56|5209.66|5209.06|53
1722950680000|2024-08-06 13:24:40|5209.54|5208.94|5209.29|5208.69|5209.66|5209.06|5209.04|5208.44|94
1722950690000|2024-08-06 13:24:50|5209.16|5208.56|5209.54|5208.94|5209.91|5209.31|5209.04|5208.44|153
1722950700000|2024-08-06 13:25:00|5211.66|5211.06|5214.41|5213.81|5214.41|5213.81|5211.04|5210.44|974
1722950710000|2024-08-06 13:25:10|5214.16|5213.56|5215.41|5214.81|5215.54|5214.94|5213.79|5213.19|562
1722950720000|2024-08-06 13:25:20|5215.29|5214.69|5215.04|5214.44|5215.29|5214.69|5214.54|5213.94|218
1722950730000|2024-08-06 13:25:30|5215.16|5214.56|5214.91|5214.31|5215.16|5214.56|5214.54|5213.94|67
1722950740000|2024-08-06 13:25:40|5215.04|5214.44|5215.54|5214.94|5215.54|5214.94|5215.04|5214.44|119
1722950750000|2024-08-06 13:25:50|5215.79|5215.19|5214.79|5214.19|5215.91|5215.31|5214.66|5214.06|167
1722950760000|2024-08-06 13:26:00|5214.91|5214.31|5216.29|5215.69|5216.54|5215.94|5214.91|5214.31|195
1722950770000|2024-08-06 13:26:10|5216.41|5215.81|5218.29|5217.69|5218.54|5217.94|5216.16|5215.56|516
1722950780000|2024-08-06 13:26:20|5217.79|5217.19|5217.54|5216.94|5217.79|5217.19|5217.04|5216.44|205
1722950790000|2024-08-06 13:26:30|5217.16|5216.56|5217.41|5216.81|5217.79|5217.19|5217.16|5216.56|173
1722950800000|2024-08-06 13:26:40|5217.29|5216.69|5217.79|5217.19|5218.04|5217.44|5217.29|5216.69|96
1722950810000|2024-08-06 13:26:50|5218.04|5217.44|5218.29|5217.69|5218.54|5217.94|5218.04|5217.44|175
1722950820000|2024-08-06 13:27:00|5218.54|5217.94|5219.29|5218.69|5219.41|5218.81|5218.16|5217.56|358
1722950830000|2024-08-06 13:27:10|5219.16|5218.56|5217.54|5216.94|5219.29|5218.69|5217.54|5216.94|233
1722950840000|2024-08-06 13:27:20|5217.91|5217.31|5218.29|5217.69|5218.29|5217.69|5217.91|5217.31|164
1722950850000|2024-08-06 13:27:30|5217.79|5217.19|5218.04|5217.44|5218.04|5217.44|5217.41|5216.81|211
1722950860000|2024-08-06 13:27:40|5217.79|5217.19|5218.04|5217.44|5218.04|5217.44|5217.29|5216.69|178
1722950870000|2024-08-06 13:27:50|5217.91|5217.31|5217.54|5216.94|5217.91|5217.31|5217.29|5216.69|382
1722950880000|2024-08-06 13:28:00|5215.41|5214.81|5210.04|5209.44|5215.54|5214.94|5210.04|5209.44|1101
1722950890000|2024-08-06 13:28:10|5210.29|5209.69|5208.66|5208.06|5211.29|5210.69|5208.41|5207.81|1180
1722950900000|2024-08-06 13:28:20|5208.54|5207.94|5212.79|5212.19|5212.79|5212.19|5208.54|5207.94|776
1722950910000|2024-08-06 13:28:30|5213.04|5212.44|5212.91|5212.31|5213.04|5212.44|5212.04|5211.44|229
1722950920000|2024-08-06 13:28:40|5212.79|5212.19|5212.54|5211.94|5213.29|5212.69|5211.79|5211.19|274
1722950930000|2024-08-06 13:28:50|5212.41|5211.81|5213.16|5212.56|5213.54|5212.94|5212.41|5211.81|170
1722950940000|2024-08-06 13:29:00|5212.66|5212.06|5209.91|5209.31|5212.91|5212.31|5209.54|5208.94|825
1722950950000|2024-08-06 13:29:10|5210.04|5209.44|5207.41|5206.81|5210.91|5210.31|5207.41|5206.81|1000
1722950960000|2024-08-06 13:29:20|5207.54|5206.94|5203.16|5202.56|5207.54|5206.94|5203.16|5202.56|1560
1722950970000|2024-08-06 13:29:30|5202.66|5202.06|5204.16|5203.56|5206.04|5205.44|5202.66|5202.06|1581
1722950980000|2024-08-06 13:29:40|5204.29|5203.69|5207.66|5207.06|5208.16|5207.56|5204.29|5203.69|1508
1722950990000|2024-08-06 13:29:50|5207.79|5207.19|5207.16|5206.56|5208.54|5207.94|5207.04|5206.44|1406
1722951000000|2024-08-06 13:30:00|5207.06|5206.66|5205.44|5205.04|5212.69|5212.29|5203.69|5203.29|5906
1722951010000|2024-08-06 13:30:10|5205.19|5204.79|5205.06|5204.66|5205.19|5204.79|5203.31|5202.91|2697
1722951020000|2024-08-06 13:30:20|5205.19|5204.79|5204.44|5204.04|5208.19|5207.79|5204.19|5203.79|2412
1722951030000|2024-08-06 13:30:30|5204.19|5203.79|5203.69|5203.29|5205.19|5204.79|5202.81|5202.41|2073
1722951040000|2024-08-06 13:30:40|5203.19|5202.79|5206.06|5205.66|5206.56|5206.16|5202.31|5201.91|1821
1722951050000|2024-08-06 13:30:50|5206.31|5205.91|5209.44|5209.04|5209.44|5209.04|5205.19|5204.79|1981
1722951060000|2024-08-06 13:31:00|5210.44|5210.04|5207.94|5207.54|5210.44|5210.04|5205.94|5205.54|2003
1722951070000|2024-08-06 13:31:10|5207.69|5207.29|5206.44|5206.04|5208.94|5208.54|5205.94|5205.54|1009
1722951080000|2024-08-06 13:31:20|5206.94|5206.54|5204.94|5204.54|5208.19|5207.79|5204.81|5204.41|1210
1722951090000|2024-08-06 13:31:30|5204.81|5204.41|5207.44|5207.04|5208.06|5207.66|5204.69|5204.29|1078
1722951100000|2024-08-06 13:31:40|5207.56|5207.16|5206.69|5206.29|5208.94|5208.54|5206.69|5206.29|1330
1722951110000|2024-08-06 13:31:50|5206.19|5205.79|5208.19|5207.79|5208.69|5208.29|5205.81|5205.41|1038
1722951120000|2024-08-06 13:32:00|5207.69|5207.29|5210.19|5209.79|5210.94|5210.54|5207.56|5207.16|1392
1722951130000|2024-08-06 13:32:10|5210.69|5210.29|5213.69|5213.29|5214.19|5213.79|5209.19|5208.79|2059
1722951140000|2024-08-06 13:32:20|5213.19|5212.79|5217.06|5216.66|5217.06|5216.66|5213.19|5212.79|2017
1722951150000|2024-08-06 13:32:30|5216.81|5216.41|5219.44|5219.04|5219.69|5219.29|5215.56|5215.16|1650
1722951160000|2024-08-06 13:32:40|5219.81|5219.41|5219.44|5219.04|5220.44|5220.04|5217.19|5216.79|1721
1722951170000|2024-08-06 13:32:50|5218.94|5218.54|5216.94|5216.54|5220.44|5220.04|5216.94|5216.54|1109
1722951180000|2024-08-06 13:33:00|5216.69|5216.29|5219.94|5219.54|5220.19|5219.79|5216.69|5216.29|1423
1722951190000|2024-08-06 13:33:10|5219.31|5218.91|5217.94|5217.54|5219.31|5218.91|5216.69|5216.29|1417
1722951200000|2024-08-06 13:33:20|5217.69|5217.29|5215.44|5215.04|5217.94|5217.54|5214.19|5213.79|1133
1722951210000|2024-08-06 13:33:30|5215.19|5214.79|5213.19|5212.79|5216.06|5215.66|5212.69|5212.29|1684
1722951220000|2024-08-06 13:33:40|5212.44|5212.04|5215.69|5215.29|5215.69|5215.29|5211.94|5211.54|1408
1722951230000|2024-08-06 13:33:50|5215.94|5215.54|5215.19|5214.79|5215.94|5215.54|5213.69|5213.29|1170
1722951240000|2024-08-06 13:34:00|5215.56|5215.16|5213.69|5213.29|5216.19|5215.79|5213.44|5213.04|1059
1722951250000|2024-08-06 13:34:10|5213.44|5213.04|5211.19|5210.79|5213.44|5213.04|5210.81|5210.41|1054
1722951260000|2024-08-06 13:34:20|5211.06|5210.66|5211.94|5211.54|5213.19|5212.79|5211.06|5210.66|887
1722951270000|2024-08-06 13:34:30|5212.19|5211.79|5210.81|5210.41|5213.44|5213.04|5210.69|5210.29|837
1722951280000|2024-08-06 13:34:40|5210.06|5209.66|5208.94|5208.54|5210.06|5209.66|5208.44|5208.04|1046
1722951290000|2024-08-06 13:34:50|5208.69|5208.29|5209.69|5209.29|5210.44|5210.04|5208.69|5208.29|848
1722951300000|2024-08-06 13:35:00|5209.94|5209.54|5211.19|5210.79|5211.19|5210.79|5207.44|5207.04|1846
1722951310000|2024-08-06 13:35:10|5210.94|5210.54|5210.44|5210.04|5211.31|5210.91|5209.19|5208.79|975
1722951320000|2024-08-06 13:35:20|5210.31|5209.91|5210.06|5209.66|5211.94|5211.54|5209.69|5209.29|1044
1722951330000|2024-08-06 13:35:30|5210.44|5210.04|5210.06|5209.66|5210.44|5210.04|5208.44|5208.04|1162
1722951340000|2024-08-06 13:35:40|5209.69|5209.29|5207.69|5207.29|5210.69|5210.29|5207.69|5207.29|1331
1722951350000|2024-08-06 13:35:50|5208.19|5207.79|5209.69|5209.29|5209.69|5209.29|5206.69|5206.29|938
1722951360000|2024-08-06 13:36:00|5210.19|5209.79|5206.69|5206.29|5210.19|5209.79|5206.69|5206.29|868
1722951370000|2024-08-06 13:36:10|5206.56|5206.16|5205.69|5205.29|5207.31|5206.91|5205.44|5205.04|1021
1722951380000|2024-08-06 13:36:20|5205.94|5205.54|5207.44|5207.04|5207.94|5207.54|5205.94|5205.54|709
1722951390000|2024-08-06 13:36:30|5207.69|5207.29|5208.19|5207.79|5208.81|5208.41|5206.31|5205.91|979
1722951400000|2024-08-06 13:36:40|5208.69|5208.29|5207.06|5206.66|5209.31|5208.91|5206.56|5206.16|731
1722951410000|2024-08-06 13:36:50|5206.94|5206.54|5206.56|5206.16|5207.69|5207.29|5205.56|5205.16|553
1722951420000|2024-08-06 13:37:00|5205.81|5205.41|5206.31|5205.91|5206.31|5205.91|5204.94|5204.54|882
1722951430000|2024-08-06 13:37:10|5206.56|5206.16|5207.69|5207.29|5209.06|5208.66|5206.56|5206.16|785
1722951440000|2024-08-06 13:37:20|5206.94|5206.54|5206.19|5205.79|5206.94|5206.54|5205.19|5204.79|773
1722951450000|2024-08-06 13:37:30|5205.94|5205.54|5205.94|5205.54|5206.19|5205.79|5204.69|5204.29|647
1722951460000|2024-08-06 13:37:40|5206.44|5206.04|5208.19|5207.79|5208.19|5207.79|5205.56|5205.16|738
1722951470000|2024-08-06 13:37:50|5207.94|5207.54|5207.31|5206.91|5208.56|5208.16|5206.44|5206.04|634
1722951480000|2024-08-06 13:38:00|5206.94|5206.54|5206.56|5206.16|5207.56|5207.16|5205.81|5205.41|747
1722951490000|2024-08-06 13:38:10|5206.69|5206.29|5208.69|5208.29|5208.94|5208.54|5206.19|5205.79|721
1722951500000|2024-08-06 13:38:20|5208.44|5208.04|5209.44|5209.04|5209.44|5209.04|5207.31|5206.91|663
1722951510000|2024-08-06 13:38:30|5209.69|5209.29|5210.56|5210.16|5211.19|5210.79|5208.31|5207.91|1000
1722951520000|2024-08-06 13:38:40|5210.44|5210.04|5211.19|5210.79|5212.81|5212.41|5209.94|5209.54|1150
1722951530000|2024-08-06 13:38:50|5211.31|5210.91|5212.81|5212.41|5213.19|5212.79|5211.19|5210.79|648
1722951540000|2024-08-06 13:39:00|5212.69|5212.29|5213.06|5212.66|5214.44|5214.04|5211.06|5210.66|848
1722951550000|2024-08-06 13:39:10|5213.19|5212.79|5213.44|5213.04|5213.69|5213.29|5212.19|5211.79|604
1722951560000|2024-08-06 13:39:20|5212.94|5212.54|5209.81|5209.41|5213.19|5212.79|5209.56|5209.16|1467
1722951570000|2024-08-06 13:39:30|5210.44|5210.04|5210.69|5210.29|5211.69|5211.29|5210.06|5209.66|970
1722951580000|2024-08-06 13:39:40|5210.56|5210.16|5209.81|5209.41|5210.94|5210.54|5208.69|5208.29|785
1722951590000|2024-08-06 13:39:50|5209.94|5209.54|5211.31|5210.91|5211.69|5211.29|5209.94|5209.54|1121
1722951600000|2024-08-06 13:40:00|5210.69|5210.29|5212.94|5212.54|5213.31|5212.91|5210.56|5210.16|1302
1722951610000|2024-08-06 13:40:10|5213.19|5212.79|5213.94|5213.54|5214.56|5214.16|5212.69|5212.29|1501
1722951620000|2024-08-06 13:40:20|5214.19|5213.79|5211.44|5211.04|5214.19|5213.79|5210.69|5210.29|1146
1722951630000|2024-08-06 13:40:30|5210.94|5210.54|5207.81|5207.41|5210.94|5210.54|5207.44|5207.04|925
1722951640000|2024-08-06 13:40:40|5207.94|5207.54|5205.06|5204.66|5209.69|5209.29|5205.06|5204.66|1421
1722951650000|2024-08-06 13:40:50|5205.19|5204.79|5205.69|5205.29|5206.69|5206.29|5204.94|5204.54|1314
1722951660000|2024-08-06 13:41:00|5205.94|5205.54|5201.94|5201.54|5206.31|5205.91|5201.94|5201.54|1357
1722951670000|2024-08-06 13:41:10|5201.81|5201.41|5201.81|5201.41|5201.94|5201.54|5200.69|5200.29|1309
1722951680000|2024-08-06 13:41:20|5201.56|5201.16|5199.44|5199.04|5201.56|5201.16|5198.94|5198.54|2453
1722951690000|2024-08-06 13:41:30|5199.56|5199.16|5200.69|5200.29|5201.19|5200.79|5199.31|5198.91|1642
1722951700000|2024-08-06 13:41:40|5200.56|5200.16|5200.69|5200.29|5200.94|5200.54|5199.44|5199.04|1390
1722951710000|2024-08-06 13:41:50|5200.81|5200.41|5201.69|5201.29|5203.69|5203.29|5200.81|5200.41|1365
1722951720000|2024-08-06 13:42:00|5201.19|5200.79|5201.19|5200.79|5201.94|5201.54|5200.44|5200.04|813
1722951730000|2024-08-06 13:42:10|5201.44|5201.04|5200.44|5200.04|5202.44|5202.04|5199.19|5198.79|1024
1722951740000|2024-08-06 13:42:20|5200.19|5199.79|5200.94|5200.54|5202.19|5201.79|5199.44|5199.04|1476
1722951750000|2024-08-06 13:42:30|5200.81|5200.41|5200.56|5200.16|5201.56|5201.16|5200.56|5200.16|891
1722951760000|2024-08-06 13:42:40|5200.69|5200.29|5195.94|5195.54|5200.94|5200.54|5195.44|5195.04|3054
1722951770000|2024-08-06 13:42:50|5196.19|5195.79|5194.94|5194.54|5197.19|5196.79|5194.94|5194.54|1105
1722951780000|2024-08-06 13:43:00|5195.69|5195.29|5196.69|5196.29|5197.94|5197.54|5194.44|5194.04|1486
1722951790000|2024-08-06 13:43:10|5196.94|5196.54|5197.69|5197.29|5197.81|5197.41|5195.44|5195.04|765
1722951800000|2024-08-06 13:43:20|5197.94|5197.54|5196.69|5196.29|5198.94|5198.54|5196.69|5196.29|1231
1722951810000|2024-08-06 13:43:30|5196.56|5196.16|5199.44|5199.04|5200.69|5200.29|5196.06|5195.66|3059
1722951820000|2024-08-06 13:43:40|5198.69|5198.29|5197.94|5197.54|5198.94|5198.54|5197.44|5197.04|981
1722951830000|2024-08-06 13:43:50|5198.06|5197.66|5198.69|5198.29|5199.44|5199.04|5197.44|5197.04|944
1722951840000|2024-08-06 13:44:00|5199.06|5198.66|5198.31|5197.91|5199.69|5199.29|5197.56|5197.16|937
1722951850000|2024-08-06 13:44:10|5197.94|5197.54|5199.31|5198.91|5201.19|5200.79|5197.81|5197.41|760
1722951860000|2024-08-06 13:44:20|5199.44|5199.04|5200.44|5200.04|5200.44|5200.04|5197.81|5197.41|599
1722951870000|2024-08-06 13:44:30|5200.69|5200.29|5200.44|5200.04|5201.69|5201.29|5199.19|5198.79|965
1722951880000|2024-08-06 13:44:40|5199.94|5199.54|5203.69|5203.29|5203.69|5203.29|5199.94|5199.54|904
1722951890000|2024-08-06 13:44:50|5203.44|5203.04|5200.44|5200.04|5203.44|5203.04|5199.69|5199.29|917
1722951900000|2024-08-06 13:45:00|5199.94|5199.54|5197.69|5197.29|5201.19|5200.79|5197.44|5197.04|1198
1722951910000|2024-08-06 13:45:10|5197.44|5197.04|5198.81|5198.41|5199.94|5199.54|5196.19|5195.79|1244
1722951920000|2024-08-06 13:45:20|5199.44|5199.04|5198.06|5197.66|5200.19|5199.79|5197.94|5197.54|871
1722951930000|2024-08-06 13:45:30|5197.94|5197.54|5196.94|5196.54|5198.19|5197.79|5196.81|5196.41|786
1722951940000|2024-08-06 13:45:40|5197.19|5196.79|5195.94|5195.54|5197.69|5197.29|5195.56|5195.16|762
1722951950000|2024-08-06 13:45:50|5196.19|5195.79|5195.69|5195.29|5197.19|5196.79|5195.69|5195.29|860
1722951960000|2024-08-06 13:46:00|5195.81|5195.41|5193.94|5193.54|5196.19|5195.79|5193.81|5193.41|1019
1722951970000|2024-08-06 13:46:10|5194.69|5194.29|5196.19|5195.79|5196.94|5196.54|5194.31|5193.91|1182
1722951980000|2024-08-06 13:46:20|5195.81|5195.41|5200.19|5199.79|5200.94|5200.54|5195.56|5195.16|1723
1722951990000|2024-08-06 13:46:30|5199.94|5199.54|5200.19|5199.79|5200.69|5200.29|5198.44|5198.04|930
1722952000000|2024-08-06 13:46:40|5199.94|5199.54|5201.44|5201.04|5201.94|5201.54|5199.44|5199.04|803
1722952010000|2024-08-06 13:46:50|5201.31|5200.91|5203.94|5203.54|5203.94|5203.54|5200.69|5200.29|1090
1722952020000|2024-08-06 13:47:00|5204.69|5204.29|5205.81|5205.41|5205.94|5205.54|5203.94|5203.54|1503
1722952030000|2024-08-06 13:47:10|5205.94|5205.54|5205.94|5205.54|5206.19|5205.79|5204.94|5204.54|820
1722952040000|2024-08-06 13:47:20|5206.19|5205.79|5205.94|5205.54|5206.19|5205.79|5204.44|5204.04|756
1722952050000|2024-08-06 13:47:30|5205.19|5204.79|5206.69|5206.29|5206.94|5206.54|5205.19|5204.79|2788
1722952060000|2024-08-06 13:47:40|5206.94|5206.54|5211.69|5211.29|5212.44|5212.04|5206.94|5206.54|2710
1722952070000|2024-08-06 13:47:50|5211.94|5211.54|5211.94|5211.54|5212.44|5212.04|5209.69|5209.29|1088
1722952080000|2024-08-06 13:48:00|5211.69|5211.29|5209.44|5209.04|5211.69|5211.29|5209.19|5208.79|1183
1722952090000|2024-08-06 13:48:10|5208.69|5208.29|5211.69|5211.29|5211.69|5211.29|5208.69|5208.29|898
1722952100000|2024-08-06 13:48:20|5211.44|5211.04|5210.69|5210.29|5213.06|5212.66|5210.44|5210.04|1031
1722952110000|2024-08-06 13:48:30|5211.19|5210.79|5214.19|5213.79|5214.69|5214.29|5211.06|5210.66|1052
1722952120000|2024-08-06 13:48:40|5213.81|5213.41|5214.19|5213.79|5214.44|5214.04|5212.94|5212.54|1079
1722952130000|2024-08-06 13:48:50|5213.94|5213.54|5213.69|5213.29|5213.94|5213.54|5212.19|5211.79|958
1722952140000|2024-08-06 13:49:00|5213.81|5213.41|5211.56|5211.16|5213.94|5213.54|5211.44|5211.04|892
1722952150000|2024-08-06 13:49:10|5210.94|5210.54|5210.69|5210.29|5210.94|5210.54|5208.94|5208.54|991
1722952160000|2024-08-06 13:49:20|5210.44|5210.04|5212.81|5212.41|5213.19|5212.79|5209.44|5209.04|622
1722952170000|2024-08-06 13:49:30|5212.94|5212.54|5213.19|5212.79|5213.69|5213.29|5212.44|5212.04|669
1722952180000|2024-08-06 13:49:40|5213.31|5212.91|5210.69|5210.29|5213.44|5213.04|5210.69|5210.29|732
1722952190000|2024-08-06 13:49:50|5210.44|5210.04|5213.44|5213.04|5213.44|5213.04|5210.44|5210.04|704
1722952200000|2024-08-06 13:50:00|5212.69|5212.29|5210.31|5209.91|5212.69|5212.29|5209.44|5209.04|888
1722952210000|2024-08-06 13:50:10|5210.69|5210.29|5211.19|5210.79|5211.19|5210.79|5209.69|5209.29|827
1722952220000|2024-08-06 13:50:20|5211.06|5210.66|5209.19|5208.79|5211.06|5210.66|5209.19|5208.79|893
1722952230000|2024-08-06 13:50:30|5208.94|5208.54|5212.31|5211.91|5213.44|5213.04|5208.81|5208.41|1014
1722952240000|2024-08-06 13:50:40|5212.44|5212.04|5211.44|5211.04|5212.81|5212.41|5211.44|5211.04|598
1722952250000|2024-08-06 13:50:50|5211.56|5211.16|5212.19|5211.79|5212.44|5212.04|5210.69|5210.29|663
1722952260000|2024-08-06 13:51:00|5212.44|5212.04|5211.19|5210.79|5212.94|5212.54|5210.19|5209.79|797
1722952270000|2024-08-06 13:51:10|5211.31|5210.91|5211.81|5211.41|5212.56|5212.16|5210.94|5210.54|596
1722952280000|2024-08-06 13:51:20|5211.69|5211.29|5210.44|5210.04|5211.69|5211.29|5209.94|5209.54|937
1722952290000|2024-08-06 13:51:30|5210.56|5210.16|5211.69|5211.29|5213.19|5212.79|5209.94|5209.54|703
1722952300000|2024-08-06 13:51:40|5211.81|5211.41|5213.19|5212.79|5213.69|5213.29|5211.44|5211.04|601
1722952310000|2024-08-06 13:51:50|5213.44|5213.04|5213.94|5213.54|5214.94|5214.54|5212.69|5212.29|815
1722952320000|2024-08-06 13:52:00|5214.19|5213.79|5218.31|5217.91|5218.31|5217.91|5214.19|5213.79|1911
1722952330000|2024-08-06 13:52:10|5218.19|5217.79|5221.44|5221.04|5221.56|5221.16|5218.19|5217.79|1614
1722952340000|2024-08-06 13:52:20|5221.69|5221.29|5221.69|5221.29|5221.94|5221.54|5220.81|5220.41|903
1722952350000|2024-08-06 13:52:30|5222.56|5222.16|5224.44|5224.04|5224.81|5224.41|5222.56|5222.16|1937
1722952360000|2024-08-06 13:52:40|5224.69|5224.29|5225.19|5224.79|5225.19|5224.79|5223.44|5223.04|1194
1722952370000|2024-08-06 13:52:50|5225.69|5225.29|5227.19|5226.79|5227.19|5226.79|5224.94|5224.54|1323
1722952380000|2024-08-06 13:53:00|5226.94|5226.54|5225.44|5225.04|5227.19|5226.79|5224.94|5224.54|1487
1722952390000|2024-08-06 13:53:10|5225.56|5225.16|5231.44|5231.04|5231.94|5231.54|5225.19|5224.79|2821
1722952400000|2024-08-06 13:53:20|5231.19|5230.79|5230.19|5229.79|5232.69|5232.29|5229.94|5229.54|1645
1722952410000|2024-08-06 13:53:30|5229.94|5229.54|5230.94|5230.54|5231.44|5231.04|5229.31|5228.91|1581
1722952420000|2024-08-06 13:53:40|5230.69|5230.29|5229.19|5228.79|5230.69|5230.29|5228.94|5228.54|1268
1722952430000|2024-08-06 13:53:50|5229.44|5229.04|5228.44|5228.04|5229.94|5229.54|5228.31|5227.91|855
1722952440000|2024-08-06 13:54:00|5228.19|5227.79|5230.94|5230.54|5231.19|5230.79|5227.19|5226.79|1447
1722952450000|2024-08-06 13:54:10|5230.69|5230.29|5232.69|5232.29|5232.94|5232.54|5230.44|5230.04|1243
1722952460000|2024-08-06 13:54:20|5232.44|5232.04|5233.94|5233.54|5233.94|5233.54|5231.56|5231.16|1183
1722952470000|2024-08-06 13:54:30|5233.69|5233.29|5231.94|5231.54|5233.69|5233.29|5231.44|5231.04|1480
1722952480000|2024-08-06 13:54:40|5232.19|5231.79|5233.06|5232.66|5233.94|5233.54|5231.94|5231.54|902
1722952490000|2024-08-06 13:54:50|5233.44|5233.04|5232.19|5231.79|5233.69|5233.29|5231.44|5231.04|751
1722952500000|2024-08-06 13:55:00|5231.69|5231.29|5230.19|5229.79|5232.06|5231.66|5229.94|5229.54|1450
1722952510000|2024-08-06 13:55:10|5229.94|5229.54|5229.44|5229.04|5230.81|5230.41|5228.81|5228.41|1289
1722952520000|2024-08-06 13:55:20|5229.56|5229.16|5228.94|5228.54|5229.69|5229.29|5227.69|5227.29|1128
1722952530000|2024-08-06 13:55:30|5229.19|5228.79|5228.69|5228.29|5229.94|5229.54|5228.69|5228.29|736
1722952540000|2024-08-06 13:55:40|5228.31|5227.91|5232.69|5232.29|5232.69|5232.29|5228.31|5227.91|1105
1722952550000|2024-08-06 13:55:50|5232.94|5232.54|5230.94|5230.54|5234.19|5233.79|5230.94|5230.54|949
1722952560000|2024-08-06 13:56:00|5231.19|5230.79|5233.44|5233.04|5233.44|5233.04|5230.94|5230.54|575
1722952570000|2024-08-06 13:56:10|5233.56|5233.16|5234.44|5234.04|5235.44|5235.04|5233.56|5233.16|789
1722952580000|2024-08-06 13:56:20|5234.19|5233.79|5233.94|5233.54|5234.94|5234.54|5233.69|5233.29|820
1722952590000|2024-08-06 13:56:30|5234.06|5233.66|5234.94|5234.54|5235.69|5235.29|5233.94|5233.54|907
1722952600000|2024-08-06 13:56:40|5234.81|5234.41|5235.44|5235.04|5235.81|5235.41|5234.06|5233.66|874
1722952610000|2024-08-06 13:56:50|5235.81|5235.41|5236.69|5236.29|5237.81|5237.41|5235.81|5235.41|1396
1722952620000|2024-08-06 13:57:00|5236.56|5236.16|5235.56|5235.16|5236.94|5236.54|5235.19|5234.79|1062
1722952630000|2024-08-06 13:57:10|5235.69|5235.29|5235.44|5235.04|5236.69|5236.29|5235.44|5235.04|580
1722952640000|2024-08-06 13:57:20|5235.19|5234.79|5238.44|5238.04|5239.81|5239.41|5235.06|5234.66|1389
1722952650000|2024-08-06 13:57:30|5238.56|5238.16|5238.94|5238.54|5239.94|5239.54|5238.44|5238.04|1300
1722952660000|2024-08-06 13:57:40|5239.19|5238.79|5235.94|5235.54|5239.44|5239.04|5235.19|5234.79|1026
1722952670000|2024-08-06 13:57:50|5236.19|5235.79|5236.81|5236.41|5237.19|5236.79|5235.94|5235.54|383
1722952680000|2024-08-06 13:58:00|5236.94|5236.54|5237.44|5237.04|5237.94|5237.54|5236.94|5236.54|499
1722952690000|2024-08-06 13:58:10|5237.56|5237.16|5232.94|5232.54|5237.56|5237.16|5232.94|5232.54|1251
1722952700000|2024-08-06 13:58:20|5233.19|5232.79|5232.44|5232.04|5233.19|5232.79|5231.69|5231.29|911
1722952710000|2024-08-06 13:58:30|5232.69|5232.29|5231.19|5230.79|5233.19|5232.79|5231.19|5230.79|1066
1722952720000|2024-08-06 13:58:40|5231.44|5231.04|5231.31|5230.91|5231.81|5231.41|5231.19|5230.79|627
1722952730000|2024-08-06 13:58:50|5231.44|5231.04|5232.69|5232.29|5232.69|5232.29|5229.81|5229.41|1067
1722952740000|2024-08-06 13:59:00|5232.56|5232.16|5231.19|5230.79|5232.69|5232.29|5231.19|5230.79|955
1722952750000|2024-08-06 13:59:10|5231.44|5231.04|5229.44|5229.04|5231.69|5231.29|5228.94|5228.54|701
1722952760000|2024-08-06 13:59:20|5229.19|5228.79|5230.69|5230.29|5230.69|5230.29|5228.69|5228.29|554
1722952770000|2024-08-06 13:59:30|5230.56|5230.16|5230.31|5229.91|5231.94|5231.54|5229.94|5229.54|645
1722952780000|2024-08-06 13:59:40|5230.56|5230.16|5232.19|5231.79|5232.19|5231.79|5230.19|5229.79|468
1722952790000|2024-08-06 13:59:50|5232.31|5231.91|5234.19|5233.79|5234.44|5234.04|5232.19|5231.79|731
1722952800000|2024-08-06 14:00:00|5233.44|5233.04|5227.94|5227.54|5233.44|5233.04|5227.94|5227.54|1521
1722952810000|2024-08-06 14:00:10|5228.31|5227.91|5228.19|5227.79|5231.31|5230.91|5227.81|5227.41|1708
1722952820000|2024-08-06 14:00:20|5228.44|5228.04|5227.94|5227.54|5228.44|5228.04|5226.94|5226.54|1289
1722952830000|2024-08-06 14:00:30|5228.44|5228.04|5229.94|5229.54|5229.94|5229.54|5227.44|5227.04|931
1722952840000|2024-08-06 14:00:40|5230.44|5230.04|5232.69|5232.29|5232.69|5232.29|5229.81|5229.41|1001
1722952850000|2024-08-06 14:00:50|5232.94|5232.54|5230.94|5230.54|5233.56|5233.16|5230.69|5230.29|877
1722952860000|2024-08-06 14:01:00|5231.69|5231.29|5233.19|5232.79|5233.19|5232.79|5229.06|5228.66|1079
1722952870000|2024-08-06 14:01:10|5233.44|5233.04|5233.69|5233.29|5234.69|5234.29|5232.69|5232.29|833
1722952880000|2024-08-06 14:01:20|5233.56|5233.16|5236.19|5235.79|5236.19|5235.79|5232.94|5232.54|1027
1722952890000|2024-08-06 14:01:30|5235.56|5235.16|5236.69|5236.29|5237.69|5237.29|5234.69|5234.29|818
1722952900000|2024-08-06 14:01:40|5236.94|5236.54|5233.69|5233.29|5236.94|5236.54|5233.69|5233.29|668
1722952910000|2024-08-06 14:01:50|5234.06|5233.66|5233.94|5233.54|5234.94|5234.54|5233.19|5232.79|612
1722952920000|2024-08-06 14:02:00|5234.19|5233.79|5236.44|5236.04|5236.69|5236.29|5233.94|5233.54|796
1722952930000|2024-08-06 14:02:10|5236.69|5236.29|5238.44|5238.04|5238.94|5238.54|5235.94|5235.54|954
1722952940000|2024-08-06 14:02:20|5238.31|5237.91|5237.69|5237.29|5238.94|5238.54|5236.81|5236.41|573
1722952950000|2024-08-06 14:02:30|5237.94|5237.54|5239.69|5239.29|5240.19|5239.79|5237.94|5237.54|1180
1722952960000|2024-08-06 14:02:40|5239.94|5239.54|5240.94|5240.54|5241.19|5240.79|5239.94|5239.54|1165
1722952970000|2024-08-06 14:02:50|5240.69|5240.29|5243.44|5243.04|5243.81|5243.41|5240.69|5240.29|2035
1722952980000|2024-08-06 14:03:00|5243.19|5242.79|5240.94|5240.54|5243.19|5242.79|5239.94|5239.54|1126
1722952990000|2024-08-06 14:03:10|5240.69|5240.29|5239.44|5239.04|5241.44|5241.04|5238.81|5238.41|1070
1722953000000|2024-08-06 14:03:20|5239.69|5239.29|5237.94|5237.54|5239.94|5239.54|5237.81|5237.41|857
1722953010000|2024-08-06 14:03:30|5238.44|5238.04|5238.19|5237.79|5239.56|5239.16|5238.19|5237.79|841
1722953020000|2024-08-06 14:03:40|5238.31|5237.91|5238.19|5237.79|5240.44|5240.04|5237.19|5236.79|721
1722953030000|2024-08-06 14:03:50|5237.94|5237.54|5238.94|5238.54|5238.94|5238.54|5237.19|5236.79|611
1722953040000|2024-08-06 14:04:00|5239.19|5238.79|5235.94|5235.54|5239.19|5238.79|5235.44|5235.04|943
1722953050000|2024-08-06 14:04:10|5235.81|5235.41|5238.69|5238.29|5238.69|5238.29|5235.44|5235.04|860
1722953060000|2024-08-06 14:04:20|5238.94|5238.54|5240.19|5239.79|5240.19|5239.79|5237.69|5237.29|863
1722953070000|2024-08-06 14:04:30|5240.06|5239.66|5240.94|5240.54|5241.19|5240.79|5239.69|5239.29|789
1722953080000|2024-08-06 14:04:40|5240.69|5240.29|5243.06|5242.66|5243.44|5243.04|5240.56|5240.16|986
1722953090000|2024-08-06 14:04:50|5243.19|5242.79|5242.19|5241.79|5243.31|5242.91|5242.19|5241.79|684
1722953100000|2024-08-06 14:05:00|5241.69|5241.29|5243.19|5242.79|5243.31|5242.91|5240.94|5240.54|1330
1722953110000|2024-08-06 14:05:10|5242.69|5242.29|5242.94|5242.54|5243.69|5243.29|5241.69|5241.29|752
1722953120000|2024-08-06 14:05:20|5242.06|5241.66|5240.44|5240.04|5242.69|5242.29|5240.06|5239.66|1611
1722953130000|2024-08-06 14:05:30|5240.19|5239.79|5240.69|5240.29|5240.69|5240.29|5239.31|5238.91|628
1722953140000|2024-08-06 14:05:40|5240.19|5239.79|5241.19|5240.79|5241.56|5241.16|5240.19|5239.79|627
1722953150000|2024-08-06 14:05:50|5241.44|5241.04|5242.69|5242.29|5243.19|5242.79|5241.31|5240.91|959
1722953160000|2024-08-06 14:06:00|5242.44|5242.04|5239.19|5238.79|5242.94|5242.54|5239.06|5238.66|1021
1722953170000|2024-08-06 14:06:10|5238.81|5238.41|5237.44|5237.04|5239.06|5238.66|5235.94|5235.54|1165
1722953180000|2024-08-06 14:06:20|5237.69|5237.29|5241.56|5241.16|5241.69|5241.29|5237.19|5236.79|951
1722953190000|2024-08-06 14:06:30|5241.69|5241.29|5241.06|5240.66|5241.94|5241.54|5240.44|5240.04|1197
1722953200000|2024-08-06 14:06:40|5240.69|5240.29|5242.19|5241.79|5242.94|5242.54|5240.19|5239.79|963
1722953210000|2024-08-06 14:06:50|5242.06|5241.66|5243.31|5242.91|5243.31|5242.91|5241.94|5241.54|682
1722953220000|2024-08-06 14:07:00|5242.69|5242.29|5241.94|5241.54|5243.44|5243.04|5240.69|5240.29|1080
1722953230000|2024-08-06 14:07:10|5241.81|5241.41|5242.06|5241.66|5242.94|5242.54|5241.19|5240.79|575
1722953240000|2024-08-06 14:07:20|5241.94|5241.54|5240.94|5240.54|5242.44|5242.04|5240.19|5239.79|752
1722953250000|2024-08-06 14:07:30|5241.19|5240.79|5244.69|5244.29|5244.69|5244.29|5240.56|5240.16|1061
1722953260000|2024-08-06 14:07:40|5244.44|5244.04|5245.44|5245.04|5245.44|5245.04|5244.19|5243.79|807
1722953270000|2024-08-06 14:07:50|5245.31|5244.91|5246.94|5246.54|5246.94|5246.54|5245.19|5244.79|1349
1722953280000|2024-08-06 14:08:00|5246.81|5246.41|5243.69|5243.29|5246.94|5246.54|5243.69|5243.29|1238
1722953290000|2024-08-06 14:08:10|5243.81|5243.41|5248.69|5248.29|5248.94|5248.54|5243.81|5243.41|1459
1722953300000|2024-08-06 14:08:20|5248.19|5247.79|5248.94|5248.54|5249.69|5249.29|5248.19|5247.79|1107
1722953310000|2024-08-06 14:08:30|5249.19|5248.79|5250.31|5249.91|5250.44|5250.04|5248.69|5248.29|1761
1722953320000|2024-08-06 14:08:40|5250.19|5249.79|5250.94|5250.54|5251.31|5250.91|5249.94|5249.54|1630
1722953330000|2024-08-06 14:08:50|5250.69|5250.29|5250.69|5250.29|5251.44|5251.04|5250.44|5250.04|788
1722953340000|2024-08-06 14:09:00|5250.19|5249.79|5250.31|5249.91|5251.44|5251.04|5250.06|5249.66|1305
1722953350000|2024-08-06 14:09:10|5250.19|5249.79|5250.94|5250.54|5251.44|5251.04|5250.19|5249.79|815
1722953360000|2024-08-06 14:09:20|5251.06|5250.66|5249.94|5249.54|5251.19|5250.79|5249.94|5249.54|518
1722953370000|2024-08-06 14:09:30|5250.19|5249.79|5251.19|5250.79|5251.19|5250.79|5249.94|5249.54|762
1722953380000|2024-08-06 14:09:40|5250.94|5250.54|5254.44|5254.04|5254.94|5254.54|5250.81|5250.41|3123
1722953390000|2024-08-06 14:09:50|5253.94|5253.54|5253.44|5253.04|5254.69|5254.29|5253.31|5252.91|980
1722953400000|2024-08-06 14:10:00|5253.69|5253.29|5253.69|5253.29|5254.94|5254.54|5253.44|5253.04|1404
1722953410000|2024-08-06 14:10:10|5253.19|5252.79|5250.19|5249.79|5253.69|5253.29|5249.56|5249.16|1754
1722953420000|2024-08-06 14:10:20|5250.69|5250.29|5246.94|5246.54|5250.69|5250.29|5246.69|5246.29|1888
1722953430000|2024-08-06 14:10:30|5246.44|5246.04|5248.69|5248.29|5248.94|5248.54|5246.44|5246.04|820
1722953440000|2024-08-06 14:10:40|5248.94|5248.54|5249.44|5249.04|5249.69|5249.29|5248.19|5247.79|919
1722953450000|2024-08-06 14:10:50|5249.69|5249.29|5250.94|5250.54|5251.69|5251.29|5249.44|5249.04|1090
1722953460000|2024-08-06 14:11:00|5250.44|5250.04|5247.31|5246.91|5250.94|5250.54|5247.31|5246.91|1406
1722953470000|2024-08-06 14:11:10|5247.44|5247.04|5247.94|5247.54|5248.56|5248.16|5246.69|5246.29|833
1722953480000|2024-08-06 14:11:20|5248.19|5247.79|5246.19|5245.79|5248.44|5248.04|5245.81|5245.41|767
1722953490000|2024-08-06 14:11:30|5246.69|5246.29|5247.06|5246.66|5247.94|5247.54|5246.69|5246.29|641
1722953500000|2024-08-06 14:11:40|5247.19|5246.79|5247.94|5247.54|5249.06|5248.66|5246.69|5246.29|732
1722953510000|2024-08-06 14:11:50|5247.81|5247.41|5248.19|5247.79|5248.44|5248.04|5246.94|5246.54|409
1722953520000|2024-08-06 14:12:00|5248.44|5248.04|5246.44|5246.04|5248.94|5248.54|5246.44|5246.04|713
1722953530000|2024-08-06 14:12:10|5246.31|5245.91|5244.19|5243.79|5247.44|5247.04|5244.19|5243.79|888
1722953540000|2024-08-06 14:12:20|5243.94|5243.54|5246.19|5245.79|5246.44|5246.04|5243.69|5243.29|1035
1722953550000|2024-08-06 14:12:30|5246.44|5246.04|5245.69|5245.29|5247.69|5247.29|5245.69|5245.29|1021
1722953560000|2024-08-06 14:12:40|5245.94|5245.54|5246.19|5245.79|5246.69|5246.29|5245.69|5245.29|798
1722953570000|2024-08-06 14:12:50|5246.44|5246.04|5247.44|5247.04|5247.69|5247.29|5246.44|5246.04|774
1722953580000|2024-08-06 14:13:00|5246.94|5246.54|5248.19|5247.79|5248.94|5248.54|5246.94|5246.54|1016
1722953590000|2024-08-06 14:13:10|5248.44|5248.04|5247.94|5247.54|5249.69|5249.29|5247.94|5247.54|919
1722953600000|2024-08-06 14:13:20|5248.19|5247.79|5248.94|5248.54|5249.19|5248.79|5246.94|5246.54|1217
1722953610000|2024-08-06 14:13:30|5249.19|5248.79|5249.19|5248.79|5249.44|5249.04|5248.19|5247.79|627
1722953620000|2024-08-06 14:13:40|5249.44|5249.04|5252.06|5251.66|5252.19|5251.79|5248.94|5248.54|769
1722953630000|2024-08-06 14:13:50|5251.94|5251.54|5251.44|5251.04|5252.69|5252.29|5251.19|5250.79|653
1722953640000|2024-08-06 14:14:00|5251.69|5251.29|5251.81|5251.41|5252.19|5251.79|5251.19|5250.79|751
1722953650000|2024-08-06 14:14:10|5251.69|5251.29|5250.69|5250.29|5251.94|5251.54|5250.69|5250.29|613
1722953660000|2024-08-06 14:14:20|5250.81|5250.41|5248.56|5248.16|5250.81|5250.41|5248.44|5248.04|1073
1722953670000|2024-08-06 14:14:30|5248.69|5248.29|5246.94|5246.54|5249.19|5248.79|5246.19|5245.79|1103
1722953680000|2024-08-06 14:14:40|5247.06|5246.66|5244.69|5244.29|5247.19|5246.79|5244.69|5244.29|579
1722953690000|2024-08-06 14:14:50|5244.44|5244.04|5247.31|5246.91|5247.94|5247.54|5244.19|5243.79|710
1722953700000|2024-08-06 14:15:00|5247.19|5246.79|5248.69|5248.29|5250.44|5250.04|5247.19|5246.79|1106
1722953710000|2024-08-06 14:15:10|5248.44|5248.04|5242.94|5242.54|5248.69|5248.29|5242.56|5242.16|1269
1722953720000|2024-08-06 14:15:20|5242.81|5242.41|5241.94|5241.54|5243.69|5243.29|5241.69|5241.29|1276
1722953730000|2024-08-06 14:15:30|5242.19|5241.79|5242.19|5241.79|5243.94|5243.54|5241.69|5241.29|1165
1722953740000|2024-08-06 14:15:40|5242.44|5242.04|5241.94|5241.54|5242.44|5242.04|5240.94|5240.54|781
1722953750000|2024-08-06 14:15:50|5241.69|5241.29|5241.44|5241.04|5241.94|5241.54|5240.69|5240.29|699
1722953760000|2024-08-06 14:16:00|5242.44|5242.04|5243.06|5242.66|5243.44|5243.04|5241.94|5241.54|983
1722953770000|2024-08-06 14:16:10|5243.19|5242.79|5244.6|5244.2|5244.6|5244.2|5242.94|5242.54|662
1722953780000|2024-08-06 14:16:20|5245.1|5244.7|5244.44|5244.04|5246.27|5245.87|5244.44|5244.04|876
1722953790000|2024-08-06 14:16:30|5244.94|5244.54|5246.44|5246.04|5246.94|5246.54|5244.94|5244.54|844
1722953800000|2024-08-06 14:16:40|5246.19|5245.79|5244.94|5244.54|5246.44|5246.04|5244.44|5244.04|674
1722953810000|2024-08-06 14:16:50|5245.19|5244.79|5246.94|5246.54|5247.06|5246.66|5244.44|5244.04|533
1722953820000|2024-08-06 14:17:00|5247.06|5246.66|5246.44|5246.04|5247.69|5247.29|5245.44|5245.04|808
1722953830000|2024-08-06 14:17:10|5246.69|5246.29|5244.44|5244.04|5247.69|5247.29|5244.44|5244.04|596
1722953840000|2024-08-06 14:17:20|5244.31|5243.91|5245.69|5245.29|5247.19|5246.79|5244.31|5243.91|678
1722953850000|2024-08-06 14:17:30|5246.44|5246.04|5244.31|5243.91|5246.94|5246.54|5244.31|5243.91|439
1722953860000|2024-08-06 14:17:40|5243.94|5243.54|5244.44|5244.04|5245.31|5244.91|5243.44|5243.04|786
1722953870000|2024-08-06 14:17:50|5244.19|5243.79|5243.69|5243.29|5245.19|5244.79|5243.06|5242.66|594
1722953880000|2024-08-06 14:18:00|5243.81|5243.41|5245.06|5244.66|5245.69|5245.29|5243.69|5243.29|657
1722953890000|2024-08-06 14:18:10|5244.94|5244.54|5245.19|5244.79|5246.19|5245.79|5244.94|5244.54|564
1722953900000|2024-08-06 14:18:20|5245.69|5245.29|5248.69|5248.29|5248.69|5248.29|5245.19|5244.79|619
1722953910000|2024-08-06 14:18:30|5248.56|5248.16|5249.44|5249.04|5249.44|5249.04|5248.19|5247.79|520
1722953920000|2024-08-06 14:18:40|5250.44|5250.04|5250.94|5250.54|5252.19|5251.79|5250.19|5249.79|1060
1722953930000|2024-08-06 14:18:50|5250.19|5249.79|5251.69|5251.29|5251.69|5251.29|5250.19|5249.79|703
1722953940000|2024-08-06 14:19:00|5252.94|5252.54|5251.94|5251.54|5252.94|5252.54|5250.44|5250.04|1041
1722953950000|2024-08-06 14:19:10|5252.19|5251.79|5250.69|5250.29|5253.94|5253.54|5249.69|5249.29|1158
1722953960000|2024-08-06 14:19:20|5250.44|5250.04|5250.44|5250.04|5252.19|5251.79|5249.94|5249.54|647
1722953970000|2024-08-06 14:19:30|5250.69|5250.29|5248.94|5248.54|5250.94|5250.54|5248.69|5248.29|721
1722953980000|2024-08-06 14:19:40|5249.44|5249.04|5252.19|5251.79|5252.69|5252.29|5249.44|5249.04|666
1722953990000|2024-08-06 14:19:50|5252.44|5252.04|5252.06|5251.66|5252.69|5252.29|5251.06|5250.66|671
1722954000000|2024-08-06 14:20:00|5252.19|5251.79|5251.19|5250.79|5252.69|5252.29|5250.94|5250.54|1254
1722954010000|2024-08-06 14:20:10|5251.06|5250.66|5250.44|5250.04|5251.69|5251.29|5249.94|5249.54|813
1722954020000|2024-08-06 14:20:20|5250.94|5250.54|5250.94|5250.54|5252.69|5252.29|5250.94|5250.54|756
1722954030000|2024-08-06 14:20:30|5250.69|5250.29|5249.69|5249.29|5251.69|5251.29|5249.44|5249.04|603
1722954040000|2024-08-06 14:20:40|5249.94|5249.54|5250.44|5250.04|5251.94|5251.54|5249.69|5249.29|480
1722954050000|2024-08-06 14:20:50|5250.56|5250.16|5252.19|5251.79|5252.69|5252.29|5250.44|5250.04|428
1722954060000|2024-08-06 14:21:00|5251.69|5251.29|5250.94|5250.54|5251.94|5251.54|5250.44|5250.04|705
1722954070000|2024-08-06 14:21:10|5251.19|5250.79|5252.69|5252.29|5252.69|5252.29|5250.19|5249.79|998
1722954080000|2024-08-06 14:21:20|5252.44|5252.04|5252.94|5252.54|5253.19|5252.79|5251.94|5251.54|613
1722954090000|2024-08-06 14:21:30|5252.44|5252.04|5255.44|5255.04|5256.19|5255.79|5252.44|5252.04|1723
1722954100000|2024-08-06 14:21:40|5254.94|5254.54|5253.94|5253.54|5254.94|5254.54|5253.06|5252.66|643
1722954110000|2024-08-06 14:21:50|5253.81|5253.41|5251.19|5250.79|5253.94|5253.54|5250.19|5249.79|1132
1722954120000|2024-08-06 14:22:00|5251.44|5251.04|5249.44|5249.04|5252.19|5251.79|5248.94|5248.54|1154
1722954130000|2024-08-06 14:22:10|5249.19|5248.79|5249.94|5249.54|5250.19|5249.79|5248.69|5248.29|969
1722954140000|2024-08-06 14:22:20|5250.19|5249.79|5250.06|5249.66|5251.69|5251.29|5249.69|5249.29|821
1722954150000|2024-08-06 14:22:30|5250.19|5249.79|5252.44|5252.04|5252.69|5252.29|5250.19|5249.79|565
1722954160000|2024-08-06 14:22:40|5252.69|5252.29|5253.44|5253.04|5253.44|5253.04|5251.94|5251.54|692
1722954170000|2024-08-06 14:22:50|5253.69|5253.29|5252.94|5252.54|5254.19|5253.79|5252.44|5252.04|762
1722954180000|2024-08-06 14:23:00|5253.19|5252.79|5252.19|5251.79|5253.19|5252.79|5251.44|5251.04|949
1722954190000|2024-08-06 14:23:10|5251.94|5251.54|5251.69|5251.29|5252.94|5252.54|5251.19|5250.79|724
1722954200000|2024-08-06 14:23:20|5251.19|5250.79|5249.69|5249.29|5251.19|5250.79|5249.19|5248.79|901
1722954210000|2024-08-06 14:23:30|5249.81|5249.41|5249.69|5249.29|5250.44|5250.04|5248.94|5248.54|737
1722954220000|2024-08-06 14:23:40|5249.94|5249.54|5247.06|5246.66|5250.19|5249.79|5246.69|5246.29|1707
1722954230000|2024-08-06 14:23:50|5247.19|5246.79|5248.31|5247.91|5249.56|5249.16|5247.19|5246.79|1004
1722954240000|2024-08-06 14:24:00|5248.44|5248.04|5248.94|5248.54|5249.44|5249.04|5247.69|5247.29|741
1722954250000|2024-08-06 14:24:10|5248.44|5248.04|5248.19|5247.79|5248.94|5248.54|5247.69|5247.29|646
1722954260000|2024-08-06 14:24:20|5248.31|5247.91|5250.19|5249.79|5250.69|5250.29|5248.31|5247.91|909
1722954270000|2024-08-06 14:24:30|5250.44|5250.04|5251.56|5251.16|5253.19|5252.79|5250.44|5250.04|1002
1722954280000|2024-08-06 14:24:40|5251.69|5251.29|5255.19|5254.79|5255.44|5255.04|5251.69|5251.29|1221
1722954290000|2024-08-06 14:24:50|5255.31|5254.91|5255.44|5255.04|5255.94|5255.54|5254.94|5254.54|814
1722954300000|2024-08-06 14:25:00|5254.94|5254.54|5256.69|5256.29|5257.81|5257.41|5254.69|5254.29|1398
1722954310000|2024-08-06 14:25:10|5256.44|5256.04|5256.69|5256.29|5257.19|5256.79|5256.19|5255.79|1100
1722954320000|2024-08-06 14:25:20|5256.44|5256.04|5257.69|5257.29|5258.69|5258.29|5255.94|5255.54|917
1722954330000|2024-08-06 14:25:30|5256.69|5256.29|5253.19|5252.79|5256.69|5256.29|5253.19|5252.79|1390
1722954340000|2024-08-06 14:25:40|5253.69|5253.29|5252.69|5252.29|5254.19|5253.79|5251.94|5251.54|879
1722954350000|2024-08-06 14:25:50|5252.31|5251.91|5254.69|5254.29|5255.19|5254.79|5252.31|5251.91|672
1722954360000|2024-08-06 14:26:00|5255.19|5254.79|5255.56|5255.16|5256.56|5256.16|5254.19|5253.79|746
1722954370000|2024-08-06 14:26:10|5255.44|5255.04|5252.44|5252.04|5255.44|5255.04|5252.19|5251.79|701
1722954380000|2024-08-06 14:26:20|5252.81|5252.41|5251.69|5251.29|5252.81|5252.41|5250.94|5250.54|915
1722954390000|2024-08-06 14:26:30|5251.81|5251.41|5254.19|5253.79|5254.44|5254.04|5251.06|5250.66|590
1722954400000|2024-08-06 14:26:40|5253.94|5253.54|5251.94|5251.54|5254.19|5253.79|5251.81|5251.41|599
1722954410000|2024-08-06 14:26:50|5251.69|5251.29|5251.69|5251.29|5251.94|5251.54|5250.94|5250.54|543
1722954420000|2024-08-06 14:27:00|5250.94|5250.54|5251.94|5251.54|5252.69|5252.29|5250.19|5249.79|972
1722954430000|2024-08-06 14:27:10|5252.44|5252.04|5253.69|5253.29|5253.94|5253.54|5251.44|5251.04|1017
1722954440000|2024-08-06 14:27:20|5253.81|5253.41|5253.69|5253.29|5255.31|5254.91|5253.56|5253.16|805
1722954450000|2024-08-06 14:27:30|5253.44|5253.04|5252.94|5252.54|5253.94|5253.54|5252.44|5252.04|611
1722954460000|2024-08-06 14:27:40|5252.69|5252.29|5251.44|5251.04|5252.94|5252.54|5251.44|5251.04|1000
1722954470000|2024-08-06 14:27:50|5251.19|5250.79|5253.69|5253.29|5253.69|5253.29|5251.19|5250.79|627
1722954480000|2024-08-06 14:28:00|5253.44|5253.04|5256.44|5256.04|5256.44|5256.04|5253.44|5253.04|882
1722954490000|2024-08-06 14:28:10|5256.69|5256.29|5256.94|5256.54|5257.19|5256.79|5255.69|5255.29|1268
1722954500000|2024-08-06 14:28:20|5256.69|5256.29|5257.69|5257.29|5258.06|5257.66|5256.44|5256.04|950
1722954510000|2024-08-06 14:28:30|5257.19|5256.79|5254.94|5254.54|5257.19|5256.79|5254.94|5254.54|1145
1722954520000|2024-08-06 14:28:40|5254.69|5254.29|5256.69|5256.29|5256.94|5256.54|5254.69|5254.29|1014
1722954530000|2024-08-06 14:28:50|5256.81|5256.41|5254.69|5254.29|5256.94|5256.54|5253.94|5253.54|872
1722954540000|2024-08-06 14:29:00|5254.81|5254.41|5255.44|5255.04|5256.19|5255.79|5254.19|5253.79|940
1722954550000|2024-08-06 14:29:10|5255.31|5254.91|5253.19|5252.79|5255.56|5255.16|5252.94|5252.54|908
1722954560000|2024-08-06 14:29:20|5252.69|5252.29|5249.94|5249.54|5252.69|5252.29|5249.94|5249.54|1281
1722954570000|2024-08-06 14:29:30|5250.19|5249.79|5248.44|5248.04|5250.19|5249.79|5247.19|5246.79|2010
1722954580000|2024-08-06 14:29:40|5248.31|5247.91|5246.69|5246.29|5248.69|5248.29|5246.44|5246.04|1637
1722954590000|2024-08-06 14:29:50|5245.94|5245.54|5243.94|5243.54|5245.94|5245.54|5243.56|5243.16|2529
1722954600000|2024-08-06 14:30:00|5244.69|5244.29|5243.06|5242.66|5246.69|5246.29|5243.06|5242.66|1608
1722954610000|2024-08-06 14:30:10|5243.44|5243.04|5242.94|5242.54|5244.19|5243.79|5242.44|5242.04|1319
1722954620000|2024-08-06 14:30:20|5243.69|5243.29|5241.44|5241.04|5243.94|5243.54|5241.44|5241.04|1922
1722954630000|2024-08-06 14:30:30|5241.31|5240.91|5239.81|5239.41|5241.81|5241.41|5239.69|5239.29|1315
1722954640000|2024-08-06 14:30:40|5239.94|5239.54|5237.69|5237.29|5239.94|5239.54|5236.94|5236.54|1464
1722954650000|2024-08-06 14:30:50|5237.44|5237.04|5239.19|5238.79|5239.44|5239.04|5237.44|5237.04|1343
1722954660000|2024-08-06 14:31:00|5238.94|5238.54|5242.69|5242.29|5242.69|5242.29|5238.69|5238.29|1633
1722954670000|2024-08-06 14:31:10|5242.81|5242.41|5241.44|5241.04|5242.94|5242.54|5239.81|5239.41|1092
1722954680000|2024-08-06 14:31:20|5241.31|5240.91|5241.94|5241.54|5243.19|5242.79|5240.94|5240.54|1015
1722954690000|2024-08-06 14:31:30|5242.19|5241.79|5239.69|5239.29|5242.94|5242.54|5239.44|5239.04|1077
1722954700000|2024-08-06 14:31:40|5239.94|5239.54|5239.81|5239.41|5239.94|5239.54|5238.56|5238.16|831
1722954710000|2024-08-06 14:31:50|5239.94|5239.54|5239.19|5238.79|5239.94|5239.54|5237.69|5237.29|576
1722954720000|2024-08-06 14:32:00|5239.69|5239.29|5239.69|5239.29|5240.94|5240.54|5239.31|5238.91|760
1722954730000|2024-08-06 14:32:10|5239.56|5239.16|5239.44|5239.04|5239.94|5239.54|5238.94|5238.54|688
1722954740000|2024-08-06 14:32:20|5239.19|5238.79|5237.94|5237.54|5239.94|5239.54|5237.81|5237.41|554
1722954750000|2024-08-06 14:32:30|5237.69|5237.29|5239.19|5238.79|5239.94|5239.54|5237.69|5237.29|532
1722954760000|2024-08-06 14:32:40|5239.31|5238.91|5241.06|5240.66|5241.06|5240.66|5239.19|5238.79|531
1722954770000|2024-08-06 14:32:50|5240.94|5240.54|5242.19|5241.79|5242.44|5242.04|5240.94|5240.54|589
1722954780000|2024-08-06 14:33:00|5241.94|5241.54|5238.69|5238.29|5241.94|5241.54|5238.69|5238.29|734
1722954790000|2024-08-06 14:33:10|5238.94|5238.54|5238.94|5238.54|5239.19|5238.79|5238.06|5237.66|496
1722954800000|2024-08-06 14:33:20|5238.69|5238.29|5240.44|5240.04|5240.44|5240.04|5238.44|5238.04|446
1722954810000|2024-08-06 14:33:30|5240.94|5240.54|5241.94|5241.54|5242.69|5242.29|5240.94|5240.54|1155
1722954820000|2024-08-06 14:33:40|5242.19|5241.79|5241.19|5240.79|5244.94|5244.54|5240.69|5240.29|935
1722954830000|2024-08-06 14:33:50|5241.69|5241.29|5240.19|5239.79|5242.31|5241.91|5240.19|5239.79|484
1722954840000|2024-08-06 14:34:00|5240.44|5240.04|5239.94|5239.54|5240.69|5240.29|5239.69|5239.29|694
1722954850000|2024-08-06 14:34:10|5239.69|5239.29|5240.69|5240.29|5241.44|5241.04|5239.19|5238.79|668
1722954860000|2024-08-06 14:34:20|5240.44|5240.04|5242.94|5242.54|5242.94|5242.54|5240.31|5239.91|564
1722954870000|2024-08-06 14:34:30|5243.19|5242.79|5246.44|5246.04|5246.69|5246.29|5243.19|5242.79|669
1722954880000|2024-08-06 14:34:40|5246.19|5245.79|5247.44|5247.04|5247.94|5247.54|5245.69|5245.29|857
1722954890000|2024-08-06 14:34:50|5247.19|5246.79|5247.94|5247.54|5249.06|5248.66|5246.69|5246.29|1036
1722954900000|2024-08-06 14:35:00|5248.44|5248.04|5248.19|5247.79|5250.19|5249.79|5248.19|5247.79|1308
1722954910000|2024-08-06 14:35:10|5247.44|5247.04|5251.19|5250.79|5252.31|5251.91|5246.94|5246.54|1527
1722954920000|2024-08-06 14:35:20|5251.69|5251.29|5252.44|5252.04|5252.44|5252.04|5251.19|5250.79|1164
1722954930000|2024-08-06 14:35:30|5251.81|5251.41|5252.19|5251.79|5252.94|5252.54|5250.94|5250.54|895
1722954940000|2024-08-06 14:35:40|5252.44|5252.04|5251.94|5251.54|5252.69|5252.29|5251.69|5251.29|743
1722954950000|2024-08-06 14:35:50|5251.19|5250.79|5253.44|5253.04|5253.69|5253.29|5250.44|5250.04|679
1722954960000|2024-08-06 14:36:00|5252.94|5252.54|5252.19|5251.79|5253.69|5253.29|5251.94|5251.54|747
1722954970000|2024-08-06 14:36:10|5252.69|5252.29|5250.19|5249.79|5252.69|5252.29|5249.69|5249.29|765
1722954980000|2024-08-06 14:36:20|5250.69|5250.29|5250.69|5250.29|5251.56|5251.16|5250.06|5249.66|889
1722954990000|2024-08-06 14:36:30|5250.94|5250.54|5250.69|5250.29|5252.06|5251.66|5250.44|5250.04|684
1722955000000|2024-08-06 14:36:40|5250.44|5250.04|5251.44|5251.04|5251.94|5251.54|5250.19|5249.79|637
1722955010000|2024-08-06 14:36:50|5251.56|5251.16|5251.69|5251.29|5253.44|5253.04|5249.69|5249.29|1390
1722955020000|2024-08-06 14:37:00|5251.44|5251.04|5255.44|5255.04|5255.44|5255.04|5250.69|5250.29|1471
1722955030000|2024-08-06 14:37:10|5254.94|5254.54|5255.69|5255.29|5255.69|5255.29|5253.94|5253.54|607
1722955040000|2024-08-06 14:37:20|5256.19|5255.79|5255.19|5254.79|5256.19|5255.79|5254.44|5254.04|569
1722955050000|2024-08-06 14:37:30|5254.69|5254.29|5254.94|5254.54|5255.44|5255.04|5253.69|5253.29|1140
1722955060000|2024-08-06 14:37:40|5254.69|5254.29|5255.44|5255.04|5256.44|5256.04|5254.69|5254.29|703
1722955070000|2024-08-06 14:37:50|5255.56|5255.16|5258.69|5258.29|5259.19|5258.79|5255.19|5254.79|975
1722955080000|2024-08-06 14:38:00|5258.94|5258.54|5261.19|5260.79|5261.69|5261.29|5258.69|5258.29|1785
1722955090000|2024-08-06 14:38:10|5260.81|5260.41|5259.44|5259.04|5261.69|5261.29|5259.44|5259.04|984
1722955100000|2024-08-06 14:38:20|5259.06|5258.66|5259.19|5258.79|5259.94|5259.54|5258.56|5258.16|745
1722955110000|2024-08-06 14:38:30|5258.94|5258.54|5259.69|5259.29|5259.94|5259.54|5258.19|5257.79|536
1722955120000|2024-08-06 14:38:40|5259.94|5259.54|5259.69|5259.29|5260.44|5260.04|5259.19|5258.79|793
1722955130000|2024-08-06 14:38:50|5259.44|5259.04|5258.44|5258.04|5259.94|5259.54|5258.19|5257.79|922
1722955140000|2024-08-06 14:39:00|5258.69|5258.29|5257.69|5257.29|5259.44|5259.04|5257.56|5257.16|1000
1722955150000|2024-08-06 14:39:10|5257.94|5257.54|5255.56|5255.16|5257.94|5257.54|5254.69|5254.29|1142
1722955160000|2024-08-06 14:39:20|5255.69|5255.29|5255.69|5255.29|5257.31|5256.91|5255.69|5255.29|691
1722955170000|2024-08-06 14:39:30|5255.94|5255.54|5252.06|5251.66|5255.94|5255.54|5251.56|5251.16|945
1722955180000|2024-08-06 14:39:40|5251.94|5251.54|5253.19|5252.79|5253.19|5252.79|5251.94|5251.54|739
1722955190000|2024-08-06 14:39:50|5254.19|5253.79|5255.69|5255.29|5255.94|5255.54|5254.06|5253.66|489
1722955200000|2024-08-06 14:40:00|5255.94|5255.54|5256.19|5255.79|5256.69|5256.29|5255.44|5255.04|769
1722955210000|2024-08-06 14:40:10|5255.94|5255.54|5257.19|5256.79|5257.69|5257.29|5254.69|5254.29|514
1722955220000|2024-08-06 14:40:20|5257.69|5257.29|5259.69|5259.29|5259.69|5259.29|5257.69|5257.29|826
1722955230000|2024-08-06 14:40:30|5259.81|5259.41|5260.94|5260.54|5261.19|5260.79|5259.44|5259.04|507
1722955240000|2024-08-06 14:40:40|5260.19|5259.79|5258.56|5258.16|5260.19|5259.79|5258.19|5257.79|771
1722955250000|2024-08-06 14:40:50|5257.69|5257.29|5258.56|5258.16|5258.69|5258.29|5257.44|5257.04|456
1722955260000|2024-08-06 14:41:00|5258.44|5258.04|5256.94|5256.54|5258.44|5258.04|5256.69|5256.29|572
1722955270000|2024-08-06 14:41:10|5256.44|5256.04|5254.69|5254.29|5256.69|5256.29|5253.94|5253.54|1547
1722955280000|2024-08-06 14:41:20|5254.94|5254.54|5257.19|5256.79|5257.44|5257.04|5254.94|5254.54|1017
1722955290000|2024-08-06 14:41:30|5257.44|5257.04|5257.81|5257.41|5258.44|5258.04|5256.94|5256.54|480
1722955300000|2024-08-06 14:41:40|5258.19|5257.79|5258.44|5258.04|5258.94|5258.54|5257.94|5257.54|419
1722955310000|2024-08-06 14:41:50|5258.69|5258.29|5259.44|5259.04|5259.69|5259.29|5258.19|5257.79|626
1722955320000|2024-08-06 14:42:00|5259.69|5259.29|5259.81|5259.41|5260.19|5259.79|5258.94|5258.54|405
1722955330000|2024-08-06 14:42:10|5259.94|5259.54|5256.81|5256.41|5259.94|5259.54|5256.69|5256.29|387
1722955340000|2024-08-06 14:42:20|5256.94|5256.54|5259.44|5259.04|5259.44|5259.04|5256.69|5256.29|613
1722955350000|2024-08-06 14:42:30|5259.69|5259.29|5260.19|5259.79|5260.19|5259.79|5259.19|5258.79|502
1722955360000|2024-08-06 14:42:40|5259.94|5259.54|5261.19|5260.79|5261.19|5260.79|5259.69|5259.29|388
1722955370000|2024-08-06 14:42:50|5260.94|5260.54|5261.19|5260.79|5261.19|5260.79|5260.44|5260.04|709
1722955380000|2024-08-06 14:43:00|5260.94|5260.54|5261.94|5261.54|5262.19|5261.79|5260.94|5260.54|1459
1722955390000|2024-08-06 14:43:10|5261.44|5261.04|5262.69|5262.29|5263.19|5262.79|5261.44|5261.04|1089
1722955400000|2024-08-06 14:43:20|5262.31|5261.91|5261.94|5261.54|5262.94|5262.54|5260.69|5260.29|737
1722955410000|2024-08-06 14:43:30|5261.69|5261.29|5260.94|5260.54|5262.19|5261.79|5260.94|5260.54|719
1722955420000|2024-08-06 14:43:40|5261.44|5261.04|5262.69|5262.29|5263.44|5263.04|5261.06|5260.66|899
1722955430000|2024-08-06 14:43:50|5262.94|5262.54|5263.44|5263.04|5264.44|5264.04|5262.69|5262.29|1090
1722955440000|2024-08-06 14:44:00|5262.94|5262.54|5264.19|5263.79|5264.44|5264.04|5262.94|5262.54|729
1722955450000|2024-08-06 14:44:10|5263.94|5263.54|5264.19|5263.79|5264.44|5264.04|5262.69|5262.29|912
1722955460000|2024-08-06 14:44:20|5263.94|5263.54|5264.44|5264.04|5264.44|5264.04|5262.94|5262.54|539
1722955470000|2024-08-06 14:44:30|5264.69|5264.29|5263.69|5263.29|5264.94|5264.54|5263.19|5262.79|1125
1722955480000|2024-08-06 14:44:40|5263.94|5263.54|5265.19|5264.79|5265.94|5265.54|5263.44|5263.04|590
1722955490000|2024-08-06 14:44:50|5265.44|5265.04|5264.69|5264.29|5265.44|5265.04|5263.94|5263.54|527
1722955500000|2024-08-06 14:45:00|5264.94|5264.54|5263.19|5262.79|5264.94|5264.54|5262.94|5262.54|954
1722955510000|2024-08-06 14:45:10|5263.44|5263.04|5264.94|5264.54|5265.19|5264.79|5262.94|5262.54|714
1722955520000|2024-08-06 14:45:20|5265.19|5264.79|5264.69|5264.29|5265.19|5264.79|5263.44|5263.04|625
1722955530000|2024-08-06 14:45:30|5264.94|5264.54|5262.81|5262.41|5265.19|5264.79|5262.44|5262.04|729
1722955540000|2024-08-06 14:45:40|5262.94|5262.54|5266.31|5265.91|5266.31|5265.91|5262.94|5262.54|503
1722955550000|2024-08-06 14:45:50|5266.44|5266.04|5266.44|5266.04|5266.69|5266.29|5265.94|5265.54|996
1722955560000|2024-08-06 14:46:00|5266.19|5265.79|5269.19|5268.79|5269.19|5268.79|5266.19|5265.79|1199
1722955570000|2024-08-06 14:46:10|5268.94|5268.54|5270.69|5270.29|5271.19|5270.79|5268.69|5268.29|1197
1722955580000|2024-08-06 14:46:20|5270.19|5269.79|5272.69|5272.29|5272.94|5272.54|5270.19|5269.79|1818
1722955590000|2024-08-06 14:46:30|5272.94|5272.54|5273.19|5272.79|5273.31|5272.91|5272.69|5272.29|910
1722955600000|2024-08-06 14:46:40|5272.69|5272.29|5273.44|5273.04|5273.69|5273.29|5272.44|5272.04|886
1722955610000|2024-08-06 14:46:50|5273.69|5273.29|5271.69|5271.29|5273.69|5273.29|5271.69|5271.29|1002
1722955620000|2024-08-06 14:47:00|5271.94|5271.54|5273.19|5272.79|5274.44|5274.04|5270.69|5270.29|1382
1722955630000|2024-08-06 14:47:10|5273.44|5273.04|5273.69|5273.29|5273.69|5273.29|5271.69|5271.29|643
1722955640000|2024-08-06 14:47:20|5273.19|5272.79|5273.44|5273.04|5273.94|5273.54|5272.69|5272.29|650
1722955650000|2024-08-06 14:47:30|5273.56|5273.16|5275.81|5275.41|5275.81|5275.41|5273.19|5272.79|1029
1722955660000|2024-08-06 14:47:40|5275.69|5275.29|5276.44|5276.04|5276.69|5276.29|5275.69|5275.29|833
1722955670000|2024-08-06 14:47:50|5276.69|5276.29|5276.69|5276.29|5277.44|5277.04|5276.44|5276.04|1191
1722955680000|2024-08-06 14:48:00|5276.94|5276.54|5275.19|5274.79|5276.94|5276.54|5273.94|5273.54|1477
1722955690000|2024-08-06 14:48:10|5275.44|5275.04|5275.94|5275.54|5276.44|5276.04|5275.44|5275.04|910
1722955700000|2024-08-06 14:48:20|5276.19|5275.79|5276.19|5275.79|5276.19|5275.79|5275.69|5275.29|663
1722955710000|2024-08-06 14:48:30|5276.06|5275.66|5275.94|5275.54|5276.94|5276.54|5275.69|5275.29|753
1722955720000|2024-08-06 14:48:40|5275.44|5275.04|5275.69|5275.29|5276.94|5276.54|5275.44|5275.04|732
1722955730000|2024-08-06 14:48:50|5275.94|5275.54|5274.94|5274.54|5275.94|5275.54|5274.19|5273.79|648
1722955740000|2024-08-06 14:49:00|5275.06|5274.66|5276.69|5276.29|5276.94|5276.54|5275.06|5274.66|1052
1722955750000|2024-08-06 14:49:10|5276.94|5276.54|5279.19|5278.79|5279.19|5278.79|5276.94|5276.54|1000
1722955760000|2024-08-06 14:49:20|5278.94|5278.54|5279.94|5279.54|5279.94|5279.54|5278.94|5278.54|780
1722955770000|2024-08-06 14:49:30|5280.19|5279.79|5279.19|5278.79|5280.69|5280.29|5279.19|5278.79|1139
1722955780000|2024-08-06 14:49:40|5279.44|5279.04|5278.69|5278.29|5279.44|5279.04|5277.44|5277.04|1134
1722955790000|2024-08-06 14:49:50|5278.44|5278.04|5277.44|5277.04|5278.44|5278.04|5276.19|5275.79|1265
1722955800000|2024-08-06 14:50:00|5276.94|5276.54|5274.19|5273.79|5276.94|5276.54|5272.44|5272.04|2410
1722955810000|2024-08-06 14:50:10|5273.94|5273.54|5272.69|5272.29|5274.06|5273.66|5271.69|5271.29|1037
1722955820000|2024-08-06 14:50:20|5273.44|5273.04|5271.69|5271.29|5273.69|5273.29|5271.44|5271.04|953
1722955830000|2024-08-06 14:50:30|5272.19|5271.79|5271.94|5271.54|5272.44|5272.04|5270.19|5269.79|1636
1722955840000|2024-08-06 14:50:40|5271.69|5271.29|5272.44|5272.04|5273.06|5272.66|5271.19|5270.79|1078
1722955850000|2024-08-06 14:50:50|5271.69|5271.29|5272.44|5272.04|5272.94|5272.54|5270.69|5270.29|876
1722955860000|2024-08-06 14:51:00|5271.69|5271.29|5271.44|5271.04|5271.94|5271.54|5271.19|5270.79|900
1722955870000|2024-08-06 14:51:10|5271.19|5270.79|5269.94|5269.54|5272.31|5271.91|5269.94|5269.54|873
1722955880000|2024-08-06 14:51:20|5270.19|5269.79|5269.19|5268.79|5271.19|5270.79|5268.56|5268.16|1104
1722955890000|2024-08-06 14:51:30|5268.94|5268.54|5268.69|5268.29|5269.19|5268.79|5267.69|5267.29|1132
1722955900000|2024-08-06 14:51:40|5269.19|5268.79|5271.19|5270.79|5271.19|5270.79|5269.19|5268.79|583
1722955910000|2024-08-06 14:51:50|5270.94|5270.54|5272.19|5271.79|5272.19|5271.79|5270.94|5270.54|756
1722955920000|2024-08-06 14:52:00|5272.94|5272.54|5270.94|5270.54|5272.94|5272.54|5270.94|5270.54|795
1722955930000|2024-08-06 14:52:10|5270.44|5270.04|5272.44|5272.04|5272.44|5272.04|5270.44|5270.04|571
1722955940000|2024-08-06 14:52:20|5272.19|5271.79|5273.69|5273.29|5274.69|5274.29|5271.69|5271.29|773
1722955950000|2024-08-06 14:52:30|5273.44|5273.04|5273.94|5273.54|5274.69|5274.29|5273.44|5273.04|782
1722955960000|2024-08-06 14:52:40|5273.44|5273.04|5273.94|5273.54|5274.69|5274.29|5273.19|5272.79|701
1722955970000|2024-08-06 14:52:50|5273.81|5273.41|5274.69|5274.29|5274.69|5274.29|5272.06|5271.66|701
1722955980000|2024-08-06 14:53:00|5274.19|5273.79|5276.44|5276.04|5276.44|5276.04|5274.19|5273.79|549
1722955990000|2024-08-06 14:53:10|5276.56|5276.16|5277.44|5277.04|5277.56|5277.16|5276.56|5276.16|629
1722956000000|2024-08-06 14:53:20|5277.31|5276.91|5275.69|5275.29|5277.44|5277.04|5275.44|5275.04|541
1722956010000|2024-08-06 14:53:30|5275.56|5275.16|5275.06|5274.66|5275.81|5275.41|5274.44|5274.04|698
1722956020000|2024-08-06 14:53:40|5274.94|5274.54|5276.44|5276.04|5276.69|5276.29|5274.94|5274.54|612
1722956030000|2024-08-06 14:53:50|5276.06|5275.66|5274.94|5274.54|5276.19|5275.79|5274.69|5274.29|390
1722956040000|2024-08-06 14:54:00|5274.69|5274.29|5275.94|5275.54|5275.94|5275.54|5273.69|5273.29|649
1722956050000|2024-08-06 14:54:10|5276.19|5275.79|5274.44|5274.04|5276.19|5275.79|5274.44|5274.04|487
1722956060000|2024-08-06 14:54:20|5274.69|5274.29|5272.94|5272.54|5274.69|5274.29|5272.44|5272.04|650
1722956070000|2024-08-06 14:54:30|5272.69|5272.29|5273.56|5273.16|5275.19|5274.79|5272.69|5272.29|700
1722956080000|2024-08-06 14:54:40|5273.44|5273.04|5273.19|5272.79|5273.94|5273.54|5272.44|5272.04|581
1722956090000|2024-08-06 14:54:50|5273.31|5272.91|5272.19|5271.79|5273.44|5273.04|5272.19|5271.79|287
1722956100000|2024-08-06 14:55:00|5272.44|5272.04|5270.44|5270.04|5272.56|5272.16|5270.19|5269.79|959
1722956110000|2024-08-06 14:55:10|5270.56|5270.16|5271.19|5270.79|5271.19|5270.79|5269.44|5269.04|735
1722956120000|2024-08-06 14:55:20|5271.06|5270.66|5270.81|5270.41|5271.06|5270.66|5269.94|5269.54|489
1722956130000|2024-08-06 14:55:30|5270.94|5270.54|5271.94|5271.54|5272.44|5272.04|5270.81|5270.41|712
1722956140000|2024-08-06 14:55:40|5271.81|5271.41|5271.69|5271.29|5272.44|5272.04|5271.44|5271.04|625
1722956150000|2024-08-06 14:55:50|5271.44|5271.04|5270.69|5270.29|5271.44|5271.04|5270.19|5269.79|518
1722956160000|2024-08-06 14:56:00|5270.94|5270.54|5269.19|5268.79|5271.31|5270.91|5268.94|5268.54|682
1722956170000|2024-08-06 14:56:10|5269.44|5269.04|5270.19|5269.79|5270.44|5270.04|5268.94|5268.54|666
1722956180000|2024-08-06 14:56:20|5270.44|5270.04|5271.19|5270.79|5271.94|5271.54|5270.44|5270.04|739
1722956190000|2024-08-06 14:56:30|5271.31|5270.91|5271.69|5271.29|5272.44|5272.04|5270.94|5270.54|602
1722956200000|2024-08-06 14:56:40|5271.44|5271.04|5269.69|5269.29|5271.69|5271.29|5269.44|5269.04|401
1722956210000|2024-08-06 14:56:50|5269.94|5269.54|5269.44|5269.04|5270.44|5270.04|5268.44|5268.04|523
1722956220000|2024-08-06 14:57:00|5269.19|5268.79|5268.94|5268.54|5270.94|5270.54|5268.94|5268.54|712
1722956230000|2024-08-06 14:57:10|5268.69|5268.29|5267.44|5267.04|5269.19|5268.79|5267.44|5267.04|819
1722956240000|2024-08-06 14:57:20|5267.69|5267.29|5267.44|5267.04|5267.69|5267.29|5266.19|5265.79|1016
1722956250000|2024-08-06 14:57:30|5267.69|5267.29|5267.44|5267.04|5267.94|5267.54|5266.69|5266.29|448
1722956260000|2024-08-06 14:57:40|5267.19|5266.79|5266.69|5266.29|5267.69|5267.29|5265.94|5265.54|759
1722956270000|2024-08-06 14:57:50|5266.94|5266.54|5268.19|5267.79|5268.19|5267.79|5266.44|5266.04|963
1722956280000|2024-08-06 14:58:00|5267.94|5267.54|5267.69|5267.29|5268.69|5268.29|5266.44|5266.04|1016
1722956290000|2024-08-06 14:58:10|5267.44|5267.04|5267.94|5267.54|5269.44|5269.04|5267.31|5266.91|998
1722956300000|2024-08-06 14:58:20|5267.69|5267.29|5268.19|5267.79|5268.44|5268.04|5266.19|5265.79|639
1722956310000|2024-08-06 14:58:30|5267.94|5267.54|5266.44|5266.04|5267.94|5267.54|5265.81|5265.41|601
1722956320000|2024-08-06 14:58:40|5266.69|5266.29|5266.31|5265.91|5266.94|5266.54|5265.69|5265.29|620
1722956330000|2024-08-06 14:58:50|5266.44|5266.04|5265.44|5265.04|5266.44|5266.04|5264.19|5263.79|655
1722956340000|2024-08-06 14:59:00|5264.94|5264.54|5267.19|5266.79|5267.19|5266.79|5264.69|5264.29|803
1722956350000|2024-08-06 14:59:10|5267.31|5266.91|5268.31|5267.91|5268.69|5268.29|5266.69|5266.29|899
1722956360000|2024-08-06 14:59:20|5267.94|5267.54|5268.44|5268.04|5268.94|5268.54|5266.94|5266.54|592
1722956370000|2024-08-06 14:59:30|5268.19|5267.79|5270.19|5269.79|5270.69|5270.29|5267.94|5267.54|605
1722956380000|2024-08-06 14:59:40|5269.69|5269.29|5269.56|5269.16|5270.44|5270.04|5269.19|5268.79|652
1722956390000|2024-08-06 14:59:50|5269.44|5269.04|5269.19|5268.79|5270.44|5270.04|5269.19|5268.79|507
1722956400000|2024-08-06 15:00:00|5268.69|5268.29|5271.69|5271.29|5272.19|5271.79|5268.69|5268.29|993
1722956410000|2024-08-06 15:00:10|5270.94|5270.54|5271.69|5271.29|5272.06|5271.66|5270.44|5270.04|765
1722956420000|2024-08-06 15:00:20|5271.94|5271.54|5267.69|5267.29|5271.94|5271.54|5267.69|5267.29|740
1722956430000|2024-08-06 15:00:30|5267.94|5267.54|5267.69|5267.29|5268.81|5268.41|5267.19|5266.79|434
1722956440000|2024-08-06 15:00:40|5267.44|5267.04|5266.69|5266.29|5268.19|5267.79|5266.44|5266.04|503
1722956450000|2024-08-06 15:00:50|5266.81|5266.41|5268.44|5268.04|5268.44|5268.04|5266.81|5266.41|530
1722956460000|2024-08-06 15:01:00|5268.19|5267.79|5268.69|5268.29|5269.44|5269.04|5267.69|5267.29|673
1722956470000|2024-08-06 15:01:10|5268.94|5268.54|5269.69|5269.29|5269.94|5269.54|5267.69|5267.29|509
1722956480000|2024-08-06 15:01:20|5269.81|5269.41|5268.19|5267.79|5270.69|5270.29|5268.19|5267.79|616
1722956490000|2024-08-06 15:01:30|5267.69|5267.29|5268.69|5268.29|5269.19|5268.79|5267.69|5267.29|597
1722956500000|2024-08-06 15:01:40|5268.94|5268.54|5270.44|5270.04|5270.94|5270.54|5268.94|5268.54|506
1722956510000|2024-08-06 15:01:50|5270.69|5270.29|5270.69|5270.29|5271.94|5271.54|5270.44|5270.04|782
1722956520000|2024-08-06 15:02:00|5270.94|5270.54|5271.44|5271.04|5271.56|5271.16|5270.19|5269.79|422
1722956530000|2024-08-06 15:02:10|5271.56|5271.16|5271.69|5271.29|5272.44|5272.04|5270.94|5270.54|475
1722956540000|2024-08-06 15:02:20|5271.44|5271.04|5272.44|5272.04|5272.44|5272.04|5270.94|5270.54|472
1722956550000|2024-08-06 15:02:30|5272.31|5271.91|5270.19|5269.79|5272.31|5271.91|5269.69|5269.29|642
1722956560000|2024-08-06 15:02:40|5270.44|5270.04|5268.94|5268.54|5270.44|5270.04|5268.94|5268.54|600
1722956570000|2024-08-06 15:02:50|5269.19|5268.79|5270.19|5269.79|5270.44|5270.04|5268.69|5268.29|613
1722956580000|2024-08-06 15:03:00|5270.06|5269.66|5270.94|5270.54|5271.44|5271.04|5269.19|5268.79|538
1722956590000|2024-08-06 15:03:10|5270.19|5269.79|5268.44|5268.04|5270.44|5270.04|5267.69|5267.29|525
1722956600000|2024-08-06 15:03:20|5268.19|5267.79|5267.94|5267.54|5269.44|5269.04|5267.56|5267.16|561
1722956610000|2024-08-06 15:03:30|5268.44|5268.04|5268.81|5268.41|5268.81|5268.41|5266.69|5266.29|597
1722956620000|2024-08-06 15:03:40|5268.94|5268.54|5269.19|5268.79|5269.44|5269.04|5268.19|5267.79|410
1722956630000|2024-08-06 15:03:50|5268.81|5268.41|5269.31|5268.91|5269.69|5269.29|5268.44|5268.04|463
1722956640000|2024-08-06 15:04:00|5269.94|5269.54|5272.44|5272.04|5272.44|5272.04|5269.44|5269.04|561
1722956650000|2024-08-06 15:04:10|5272.56|5272.16|5271.69|5271.29|5272.56|5272.16|5271.19|5270.79|699
1722956660000|2024-08-06 15:04:20|5271.94|5271.54|5268.94|5268.54|5271.94|5271.54|5268.94|5268.54|752
1722956670000|2024-08-06 15:04:30|5269.19|5268.79|5268.94|5268.54|5269.44|5269.04|5267.69|5267.29|532
1722956680000|2024-08-06 15:04:40|5269.19|5268.79|5268.69|5268.29|5269.19|5268.79|5268.19|5267.79|270
1722956690000|2024-08-06 15:04:50|5268.94|5268.54|5268.69|5268.29|5269.44|5269.04|5268.69|5268.29|311
1722956700000|2024-08-06 15:05:00|5268.94|5268.54|5268.19|5267.79|5269.94|5269.54|5267.94|5267.54|490
1722956710000|2024-08-06 15:05:10|5268.69|5268.29|5269.19|5268.79|5269.94|5269.54|5268.56|5268.16|371
1722956720000|2024-08-06 15:05:20|5268.69|5268.29|5271.44|5271.04|5271.69|5271.29|5268.69|5268.29|440
1722956730000|2024-08-06 15:05:30|5271.31|5270.91|5270.69|5270.29|5271.44|5271.04|5270.19|5269.79|693
1722956740000|2024-08-06 15:05:40|5270.44|5270.04|5271.19|5270.79|5271.94|5271.54|5269.94|5269.54|452
1722956750000|2024-08-06 15:05:50|5271.06|5270.66|5271.19|5270.79|5271.69|5271.29|5270.44|5270.04|314
1722956760000|2024-08-06 15:06:00|5271.44|5271.04|5272.69|5272.29|5273.94|5273.54|5271.19|5270.79|748
1722956770000|2024-08-06 15:06:10|5272.44|5272.04|5270.94|5270.54|5272.81|5272.41|5270.94|5270.54|399
1722956780000|2024-08-06 15:06:20|5270.44|5270.04|5269.69|5269.29|5270.94|5270.54|5269.69|5269.29|615
1722956790000|2024-08-06 15:06:30|5269.81|5269.41|5269.19|5268.79|5270.44|5270.04|5268.31|5267.91|564
1722956800000|2024-08-06 15:06:40|5269.06|5268.66|5271.94|5271.54|5271.94|5271.54|5268.94|5268.54|488
1722956810000|2024-08-06 15:06:50|5272.19|5271.79|5269.94|5269.54|5272.19|5271.79|5269.69|5269.29|444
1722956820000|2024-08-06 15:07:00|5270.06|5269.66|5269.19|5268.79|5270.44|5270.04|5269.19|5268.79|410
1722956830000|2024-08-06 15:07:10|5269.06|5268.66|5269.19|5268.79|5269.69|5269.29|5268.94|5268.54|341
1722956840000|2024-08-06 15:07:20|5269.06|5268.66|5268.44|5268.04|5269.19|5268.79|5268.19|5267.79|313
1722956850000|2024-08-06 15:07:30|5268.69|5268.29|5268.19|5267.79|5268.69|5268.29|5267.94|5267.54|304
1722956860000|2024-08-06 15:07:40|5268.44|5268.04|5269.81|5269.41|5270.44|5270.04|5268.44|5268.04|291
1722956870000|2024-08-06 15:07:50|5269.69|5269.29|5270.06|5269.66|5270.69|5270.29|5269.69|5269.29|269
1722956880000|2024-08-06 15:08:00|5269.94|5269.54|5271.06|5270.66|5271.69|5271.29|5269.94|5269.54|433
1722956890000|2024-08-06 15:08:10|5271.19|5270.79|5272.44|5272.04|5272.44|5272.04|5270.81|5270.41|563
1722956900000|2024-08-06 15:08:20|5272.31|5271.91|5272.44|5272.04|5272.69|5272.29|5271.19|5270.79|465
1722956910000|2024-08-06 15:08:30|5272.19|5271.79|5270.19|5269.79|5272.69|5272.29|5269.94|5269.54|571
1722956920000|2024-08-06 15:08:40|5270.44|5270.04|5270.19|5269.79|5270.44|5270.04|5269.19|5268.79|432
1722956930000|2024-08-06 15:08:50|5270.31|5269.91|5270.69|5270.29|5271.19|5270.79|5270.19|5269.79|249
1722956940000|2024-08-06 15:09:00|5270.94|5270.54|5271.19|5270.79|5271.19|5270.79|5269.19|5268.79|495
1722956950000|2024-08-06 15:09:10|5270.94|5270.54|5270.94|5270.54|5271.69|5271.29|5270.44|5270.04|215
1722956960000|2024-08-06 15:09:20|5270.81|5270.41|5268.69|5268.29|5270.94|5270.54|5267.94|5267.54|517
1722956970000|2024-08-06 15:09:30|5268.44|5268.04|5268.94|5268.54|5269.44|5269.04|5268.44|5268.04|380
1722956980000|2024-08-06 15:09:40|5268.69|5268.29|5268.69|5268.29|5269.69|5269.29|5268.19|5267.79|368
1722956990000|2024-08-06 15:09:50|5268.81|5268.41|5270.19|5269.79|5270.69|5270.29|5268.44|5268.04|582
1722957000000|2024-08-06 15:10:00|5269.69|5269.29|5269.69|5269.29|5271.06|5270.66|5269.19|5268.79|506
1722957010000|2024-08-06 15:10:10|5269.56|5269.16|5270.19|5269.79|5270.81|5270.41|5269.44|5269.04|296
1722957020000|2024-08-06 15:10:20|5269.94|5269.54|5267.44|5267.04|5270.19|5269.79|5267.44|5267.04|592
1722957030000|2024-08-06 15:10:30|5267.69|5267.29|5265.44|5265.04|5267.69|5267.29|5265.44|5265.04|909
1722957040000|2024-08-06 15:10:40|5265.69|5265.29|5265.19|5264.79|5266.06|5265.66|5264.31|5263.91|805
1722957050000|2024-08-06 15:10:50|5265.06|5264.66|5263.44|5263.04|5265.69|5265.29|5262.94|5262.54|1007
1722957060000|2024-08-06 15:11:00|5263.19|5262.79|5263.19|5262.79|5263.19|5262.79|5261.19|5260.79|1380
1722957070000|2024-08-06 15:11:10|5263.06|5262.66|5261.94|5261.54|5263.06|5262.66|5261.44|5261.04|577
1722957080000|2024-08-06 15:11:20|5261.81|5261.41|5261.69|5261.29|5262.44|5262.04|5260.69|5260.29|741
1722957090000|2024-08-06 15:11:30|5261.94|5261.54|5260.19|5259.79|5262.69|5262.29|5260.19|5259.79|854
1722957100000|2024-08-06 15:11:40|5260.44|5260.04|5260.69|5260.29|5260.94|5260.54|5260.19|5259.79|604
1722957110000|2024-08-06 15:11:50|5260.94|5260.54|5262.19|5261.79|5262.44|5262.04|5259.69|5259.29|873
1722957120000|2024-08-06 15:12:00|5262.44|5262.04|5263.31|5262.91|5263.94|5263.54|5261.69|5261.29|896
1722957130000|2024-08-06 15:12:10|5263.06|5262.66|5262.19|5261.79|5263.69|5263.29|5262.19|5261.79|483
1722957140000|2024-08-06 15:12:20|5261.44|5261.04|5259.69|5259.29|5261.69|5261.29|5259.19|5258.79|701
1722957150000|2024-08-06 15:12:30|5259.81|5259.41|5259.19|5258.79|5259.94|5259.54|5258.19|5257.79|910
1722957160000|2024-08-06 15:12:40|5259.44|5259.04|5261.19|5260.79|5261.19|5260.79|5259.19|5258.79|756
1722957170000|2024-08-06 15:12:50|5260.94|5260.54|5261.19|5260.79|5262.81|5262.41|5260.94|5260.54|1006
1722957180000|2024-08-06 15:13:00|5261.31|5260.91|5260.94|5260.54|5262.19|5261.79|5260.69|5260.29|614
1722957190000|2024-08-06 15:13:10|5261.19|5260.79|5262.06|5261.66|5262.44|5262.04|5261.19|5260.79|380
1722957200000|2024-08-06 15:13:20|5261.94|5261.54|5261.81|5261.41|5263.19|5262.79|5261.81|5261.41|504
1722957210000|2024-08-06 15:13:30|5261.69|5261.29|5262.44|5262.04|5262.69|5262.29|5261.06|5260.66|519
1722957220000|2024-08-06 15:13:40|5262.19|5261.79|5261.19|5260.79|5262.19|5261.79|5260.94|5260.54|396
1722957230000|2024-08-06 15:13:50|5261.94|5261.54|5263.31|5262.91|5263.44|5263.04|5261.94|5261.54|520
1722957240000|2024-08-06 15:14:00|5263.44|5263.04|5262.94|5262.54|5264.19|5263.79|5262.94|5262.54|659
1722957250000|2024-08-06 15:14:10|5263.19|5262.79|5263.19|5262.79|5264.19|5263.79|5262.69|5262.29|578
1722957260000|2024-08-06 15:14:20|5263.06|5262.66|5261.81|5261.41|5263.44|5263.04|5261.69|5261.29|405
1722957270000|2024-08-06 15:14:30|5261.94|5261.54|5262.06|5261.66|5262.19|5261.79|5261.44|5261.04|292
1722957280000|2024-08-06 15:14:40|5261.69|5261.29|5261.69|5261.29|5262.19|5261.79|5261.19|5260.79|433
1722957290000|2024-08-06 15:14:50|5261.94|5261.54|5260.81|5260.41|5262.44|5262.04|5260.69|5260.29|652
1722957300000|2024-08-06 15:15:00|5260.44|5260.04|5262.44|5262.04|5263.94|5263.54|5260.44|5260.04|761
1722957310000|2024-08-06 15:15:10|5262.19|5261.79|5262.56|5262.16|5262.94|5262.54|5261.94|5261.54|374
1722957320000|2024-08-06 15:15:20|5262.19|5261.79|5259.69|5259.29|5262.19|5261.79|5259.69|5259.29|660
1722957330000|2024-08-06 15:15:30|5259.44|5259.04|5256.44|5256.04|5259.69|5259.29|5256.19|5255.79|1232
1722957340000|2024-08-06 15:15:40|5256.19|5255.79|5255.69|5255.29|5256.94|5256.54|5255.44|5255.04|948
1722957350000|2024-08-06 15:15:50|5255.56|5255.16|5253.94|5253.54|5255.69|5255.29|5253.19|5252.79|1413
1722957360000|2024-08-06 15:16:00|5253.69|5253.29|5253.94|5253.54|5254.69|5254.29|5253.19|5252.79|883
1722957370000|2024-08-06 15:16:10|5254.19|5253.79|5253.94|5253.54|5254.94|5254.54|5253.19|5252.79|913
1722957380000|2024-08-06 15:16:20|5254.19|5253.79|5253.94|5253.54|5254.69|5254.29|5253.69|5253.29|540
1722957390000|2024-08-06 15:16:30|5254.19|5253.79|5255.31|5254.91|5255.31|5254.91|5253.44|5253.04|684
1722957400000|2024-08-06 15:16:40|5255.19|5254.79|5253.44|5253.04|5255.19|5254.79|5253.44|5253.04|425
1722957410000|2024-08-06 15:16:50|5253.19|5252.79|5253.94|5253.54|5254.44|5254.04|5253.19|5252.79|438
1722957420000|2024-08-06 15:17:00|5254.19|5253.79|5256.19|5255.79|5256.94|5256.54|5253.94|5253.54|577
1722957430000|2024-08-06 15:17:10|5256.44|5256.04|5257.44|5257.04|5257.44|5257.04|5255.69|5255.29|712
1722957440000|2024-08-06 15:17:20|5257.19|5256.79|5257.19|5256.79|5258.19|5257.79|5256.94|5256.54|586
1722957450000|2024-08-06 15:17:30|5256.94|5256.54|5257.44|5257.04|5258.19|5257.79|5256.94|5256.54|362
1722957460000|2024-08-06 15:17:40|5257.06|5256.66|5257.06|5256.66|5257.94|5257.54|5256.19|5255.79|510
1722957470000|2024-08-06 15:17:50|5256.94|5256.54|5258.94|5258.54|5258.94|5258.54|5256.69|5256.29|425
1722957480000|2024-08-06 15:18:00|5259.19|5258.79|5256.69|5256.29|5259.19|5258.79|5256.44|5256.04|743
1722957490000|2024-08-06 15:18:10|5256.94|5256.54|5257.81|5257.41|5258.19|5257.79|5255.69|5255.29|631
1722957500000|2024-08-06 15:18:20|5257.69|5257.29|5258.44|5258.04|5258.44|5258.04|5257.44|5257.04|319
1722957510000|2024-08-06 15:18:30|5258.31|5257.91|5260.69|5260.29|5260.69|5260.29|5257.94|5257.54|417
1722957520000|2024-08-06 15:18:40|5260.94|5260.54|5260.94|5260.54|5261.69|5261.29|5260.56|5260.16|626
1722957530000|2024-08-06 15:18:50|5260.69|5260.29|5261.69|5261.29|5262.19|5261.79|5260.69|5260.29|451
1722957540000|2024-08-06 15:19:00|5261.56|5261.16|5261.69|5261.29|5262.69|5262.29|5260.94|5260.54|666
1722957550000|2024-08-06 15:19:10|5261.94|5261.54|5260.19|5259.79|5262.06|5261.66|5260.19|5259.79|470
1722957560000|2024-08-06 15:19:20|5260.44|5260.04|5260.31|5259.91|5260.69|5260.29|5259.19|5258.79|546
1722957570000|2024-08-06 15:19:30|5260.44|5260.04|5259.44|5259.04|5260.69|5260.29|5259.19|5258.79|375
1722957580000|2024-08-06 15:19:40|5259.19|5258.79|5258.81|5258.41|5259.44|5259.04|5257.94|5257.54|358
1722957590000|2024-08-06 15:19:50|5259.19|5258.79|5258.44|5258.04|5259.44|5259.04|5258.19|5257.79|394
1722957600000|2024-08-06 15:20:00|5258.69|5258.29|5256.44|5256.04|5258.69|5258.29|5256.44|5256.04|1042
1722957610000|2024-08-06 15:20:10|5256.69|5256.29|5256.19|5255.79|5257.44|5257.04|5256.19|5255.79|569
1722957620000|2024-08-06 15:20:20|5256.31|5255.91|5256.19|5255.79|5257.94|5257.54|5255.44|5255.04|695
1722957630000|2024-08-06 15:20:30|5256.44|5256.04|5256.44|5256.04|5256.94|5256.54|5256.19|5255.79|451
1722957640000|2024-08-06 15:20:40|5256.56|5256.16|5256.69|5256.29|5256.94|5256.54|5256.19|5255.79|334
1722957650000|2024-08-06 15:20:50|5256.44|5256.04|5255.69|5255.29|5256.94|5256.54|5255.19|5254.79|633
1722957660000|2024-08-06 15:21:00|5255.44|5255.04|5255.31|5254.91|5255.44|5255.04|5254.44|5254.04|433
1722957670000|2024-08-06 15:21:10|5255.19|5254.79|5256.44|5256.04|5256.44|5256.04|5255.19|5254.79|372
1722957680000|2024-08-06 15:21:20|5256.69|5256.29|5255.69|5255.29|5257.44|5257.04|5255.44|5255.04|383
1722957690000|2024-08-06 15:21:30|5255.44|5255.04|5254.69|5254.29|5255.69|5255.29|5253.94|5253.54|716
1722957700000|2024-08-06 15:21:40|5254.81|5254.41|5253.56|5253.16|5254.81|5254.41|5253.19|5252.79|453
1722957710000|2024-08-06 15:21:50|5253.69|5253.29|5251.69|5251.29|5253.81|5253.41|5251.06|5250.66|1054
1722957720000|2024-08-06 15:22:00|5251.56|5251.16|5251.19|5250.79|5251.56|5251.16|5250.44|5250.04|680
1722957730000|2024-08-06 15:22:10|5251.44|5251.04|5254.69|5254.29|5254.69|5254.29|5251.44|5251.04|668
1722957740000|2024-08-06 15:22:20|5254.44|5254.04|5254.94|5254.54|5255.19|5254.79|5253.69|5253.29|473
1722957750000|2024-08-06 15:22:30|5254.69|5254.29|5254.56|5254.16|5255.94|5255.54|5254.44|5254.04|486
1722957760000|2024-08-06 15:22:40|5254.44|5254.04|5254.44|5254.04|5254.69|5254.29|5253.44|5253.04|499
1722957770000|2024-08-06 15:22:50|5254.81|5254.41|5254.44|5254.04|5255.69|5255.29|5254.44|5254.04|459
1722957780000|2024-08-06 15:23:00|5253.94|5253.54|5254.69|5254.29|5255.81|5255.41|5253.94|5253.54|772
1722957790000|2024-08-06 15:23:10|5254.81|5254.41|5257.56|5257.16|5257.69|5257.29|5254.81|5254.41|486
1722957800000|2024-08-06 15:23:20|5257.69|5257.29|5257.19|5256.79|5257.94|5257.54|5256.19|5255.79|392
1722957810000|2024-08-06 15:23:30|5257.31|5256.91|5258.31|5257.91|5259.19|5258.79|5256.94|5256.54|537
1722957820000|2024-08-06 15:23:40|5258.44|5258.04|5259.69|5259.29|5259.69|5259.29|5258.19|5257.79|351
1722957830000|2024-08-06 15:23:50|5259.44|5259.04|5260.19|5259.79|5260.19|5259.79|5258.69|5258.29|404
1722957840000|2024-08-06 15:24:00|5259.94|5259.54|5257.94|5257.54|5259.94|5259.54|5257.94|5257.54|469
1722957850000|2024-08-06 15:24:10|5257.69|5257.29|5256.44|5256.04|5257.69|5257.29|5255.94|5255.54|322
1722957860000|2024-08-06 15:24:20|5256.31|5255.91|5255.06|5254.66|5256.44|5256.04|5254.69|5254.29|427
1722957870000|2024-08-06 15:24:30|5255.19|5254.79|5254.94|5254.54|5255.69|5255.29|5254.94|5254.54|232
1722957880000|2024-08-06 15:24:40|5254.44|5254.04|5255.94|5255.54|5256.69|5256.29|5254.44|5254.04|405
1722957890000|2024-08-06 15:24:50|5255.81|5255.41|5255.31|5254.91|5256.81|5256.41|5254.94|5254.54|404
1722957900000|2024-08-06 15:25:00|5255.19|5254.79|5254.69|5254.29|5256.06|5255.66|5254.69|5254.29|521
1722957910000|2024-08-06 15:25:10|5254.44|5254.04|5252.44|5252.04|5254.94|5254.54|5252.44|5252.04|554
1722957920000|2024-08-06 15:25:20|5252.69|5252.29|5254.56|5254.16|5254.56|5254.16|5252.69|5252.29|404
1722957930000|2024-08-06 15:25:30|5254.44|5254.04|5253.94|5253.54|5254.44|5254.04|5253.44|5253.04|308
1722957940000|2024-08-06 15:25:40|5253.69|5253.29|5253.56|5253.16|5253.94|5253.54|5253.19|5252.79|371
1722957950000|2024-08-06 15:25:50|5253.94|5253.54|5254.94|5254.54|5255.19|5254.79|5253.69|5253.29|301
1722957960000|2024-08-06 15:26:00|5254.69|5254.29|5256.56|5256.16|5257.19|5256.79|5254.69|5254.29|756
1722957970000|2024-08-06 15:26:10|5256.44|5256.04|5258.69|5258.29|5258.94|5258.54|5256.44|5256.04|493
1722957980000|2024-08-06 15:26:20|5258.56|5258.16|5256.44|5256.04|5258.94|5258.54|5256.19|5255.79|307
1722957990000|2024-08-06 15:26:30|5256.31|5255.91|5257.56|5257.16|5257.56|5257.16|5255.94|5255.54|348
1722958000000|2024-08-06 15:26:40|5257.19|5256.79|5258.56|5258.16|5258.56|5258.16|5257.19|5256.79|223
1722958010000|2024-08-06 15:26:50|5258.19|5257.79|5258.19|5257.79|5258.44|5258.04|5257.69|5257.29|369
1722958020000|2024-08-06 15:27:00|5258.44|5258.04|5257.69|5257.29|5258.44|5258.04|5257.19|5256.79|498
1722958030000|2024-08-06 15:27:10|5257.56|5257.16|5256.44|5256.04|5257.81|5257.41|5255.69|5255.29|389
1722958040000|2024-08-06 15:27:20|5256.56|5256.16|5256.06|5255.66|5257.44|5257.04|5255.94|5255.54|245
1722958050000|2024-08-06 15:27:30|5255.81|5255.41|5254.94|5254.54|5256.44|5256.04|5254.31|5253.91|414
1722958060000|2024-08-06 15:27:40|5254.81|5254.41|5253.69|5253.29|5254.94|5254.54|5253.19|5252.79|398
1722958070000|2024-08-06 15:27:50|5253.81|5253.41|5253.19|5252.79|5254.19|5253.79|5252.44|5252.04|433
1722958080000|2024-08-06 15:28:00|5252.94|5252.54|5251.56|5251.16|5253.44|5253.04|5251.56|5251.16|551
1722958090000|2024-08-06 15:28:10|5251.69|5251.29|5250.44|5250.04|5251.94|5251.54|5250.06|5249.66|630
1722958100000|2024-08-06 15:28:20|5250.69|5250.29|5249.69|5249.29|5250.69|5250.29|5249.19|5248.79|529
1722958110000|2024-08-06 15:28:30|5249.44|5249.04|5247.94|5247.54|5249.44|5249.04|5247.69|5247.29|767
1722958120000|2024-08-06 15:28:40|5247.69|5247.29|5244.94|5244.54|5247.94|5247.54|5244.94|5244.54|1393
1722958130000|2024-08-06 15:28:50|5245.19|5244.79|5246.69|5246.29|5247.19|5246.79|5244.81|5244.41|1013
1722958140000|2024-08-06 15:29:00|5246.94|5246.54|5241.94|5241.54|5246.94|5246.54|5241.94|5241.54|1492
1722958150000|2024-08-06 15:29:10|5242.19|5241.79|5241.94|5241.54|5242.69|5242.29|5240.94|5240.54|966
1722958160000|2024-08-06 15:29:20|5242.19|5241.79|5242.19|5241.79|5242.44|5242.04|5240.69|5240.29|933
1722958170000|2024-08-06 15:29:30|5242.44|5242.04|5240.69|5240.29|5242.69|5242.29|5240.44|5240.04|639
1722958180000|2024-08-06 15:29:40|5240.94|5240.54|5240.44|5240.04|5240.94|5240.54|5239.69|5239.29|911
1722958190000|2024-08-06 15:29:50|5240.69|5240.29|5239.44|5239.04|5241.19|5240.79|5238.94|5238.54|855
1722958200000|2024-08-06 15:30:00|5239.94|5239.54|5241.31|5240.91|5241.69|5241.29|5239.19|5238.79|1547
1722958210000|2024-08-06 15:30:10|5240.94|5240.54|5242.94|5242.54|5242.94|5242.54|5240.69|5240.29|1619
1722958220000|2024-08-06 15:30:20|5243.06|5242.66|5242.19|5241.79|5243.44|5243.04|5242.19|5241.79|1017
1722958230000|2024-08-06 15:30:30|5241.69|5241.29|5240.19|5239.79|5242.44|5242.04|5239.44|5239.04|762
1722958240000|2024-08-06 15:30:40|5240.44|5240.04|5241.69|5241.29|5241.81|5241.41|5240.06|5239.66|1346
1722958250000|2024-08-06 15:30:50|5241.94|5241.54|5243.69|5243.29|5243.69|5243.29|5241.19|5240.79|858
1722958260000|2024-08-06 15:31:00|5243.19|5242.79|5243.19|5242.79|5243.69|5243.29|5242.19|5241.79|1208
1722958270000|2024-08-06 15:31:10|5243.31|5242.91|5243.94|5243.54|5243.94|5243.54|5241.94|5241.54|450
1722958280000|2024-08-06 15:31:20|5243.69|5243.29|5242.94|5242.54|5244.94|5244.54|5242.69|5242.29|583
1722958290000|2024-08-06 15:31:30|5242.81|5242.41|5241.44|5241.04|5242.94|5242.54|5240.19|5239.79|500
1722958300000|2024-08-06 15:31:40|5240.94|5240.54|5243.44|5243.04|5243.44|5243.04|5240.69|5240.29|542
1722958310000|2024-08-06 15:31:50|5243.19|5242.79|5242.19|5241.79|5243.69|5243.29|5242.19|5241.79|498
1722958320000|2024-08-06 15:32:00|5241.94|5241.54|5243.44|5243.04|5243.44|5243.04|5241.44|5241.04|494
1722958330000|2024-08-06 15:32:10|5243.69|5243.29|5245.56|5245.16|5245.94|5245.54|5243.44|5243.04|684
1722958340000|2024-08-06 15:32:20|5245.44|5245.04|5247.44|5247.04|5247.44|5247.04|5244.94|5244.54|756
1722958350000|2024-08-06 15:32:30|5247.69|5247.29|5249.94|5249.54|5250.19|5249.79|5247.69|5247.29|1204
1722958360000|2024-08-06 15:32:40|5249.69|5249.29|5249.69|5249.29|5251.19|5250.79|5249.31|5248.91|760
1722958370000|2024-08-06 15:32:50|5249.94|5249.54|5250.44|5250.04|5251.19|5250.79|5248.81|5248.41|1021
1722958380000|2024-08-06 15:33:00|5250.69|5250.29|5250.44|5250.04|5251.19|5250.79|5248.94|5248.54|760
1722958390000|2024-08-06 15:33:10|5250.94|5250.54|5250.94|5250.54|5252.44|5252.04|5250.44|5250.04|959
1722958400000|2024-08-06 15:33:20|5251.06|5250.66|5249.31|5248.91|5251.44|5251.04|5249.31|5248.91|713
1722958410000|2024-08-06 15:33:30|5249.19|5248.79|5250.69|5250.29|5250.69|5250.29|5248.44|5248.04|610
1722958420000|2024-08-06 15:33:40|5250.44|5250.04|5252.94|5252.54|5253.31|5252.91|5250.44|5250.04|732
1722958430000|2024-08-06 15:33:50|5252.44|5252.04|5251.19|5250.79|5252.94|5252.54|5251.19|5250.79|669
1722958440000|2024-08-06 15:34:00|5251.44|5251.04|5251.69|5251.29|5252.69|5252.29|5251.19|5250.79|629
1722958450000|2024-08-06 15:34:10|5251.44|5251.04|5250.69|5250.29|5251.94|5251.54|5250.44|5250.04|607
1722958460000|2024-08-06 15:34:20|5250.94|5250.54|5250.44|5250.04|5251.19|5250.79|5249.94|5249.54|563
1722958470000|2024-08-06 15:34:30|5250.69|5250.29|5248.94|5248.54|5250.69|5250.29|5248.94|5248.54|568
1722958480000|2024-08-06 15:34:40|5248.69|5248.29|5249.94|5249.54|5249.94|5249.54|5248.44|5248.04|741
1722958490000|2024-08-06 15:34:50|5249.69|5249.29|5252.06|5251.66|5252.69|5252.29|5249.69|5249.29|654
1722958500000|2024-08-06 15:35:00|5252.19|5251.79|5253.44|5253.04|5254.69|5254.29|5252.19|5251.79|984
1722958510000|2024-08-06 15:35:10|5253.69|5253.29|5251.19|5250.79|5254.19|5253.79|5251.19|5250.79|559
1722958520000|2024-08-06 15:35:20|5250.69|5250.29|5249.94|5249.54|5250.94|5250.54|5249.69|5249.29|536
1722958530000|2024-08-06 15:35:30|5250.19|5249.79|5249.31|5248.91|5250.69|5250.29|5249.19|5248.79|626
1722958540000|2024-08-06 15:35:40|5249.44|5249.04|5246.94|5246.54|5249.44|5249.04|5246.44|5246.04|833
1722958550000|2024-08-06 15:35:50|5247.19|5246.79|5247.94|5247.54|5248.19|5247.79|5246.94|5246.54|697
1722958560000|2024-08-06 15:36:00|5248.19|5247.79|5250.94|5250.54|5251.19|5250.79|5247.56|5247.16|901
1722958570000|2024-08-06 15:36:10|5251.19|5250.79|5252.19|5251.79|5252.31|5251.91|5250.19|5249.79|613
1722958580000|2024-08-06 15:36:20|5252.06|5251.66|5253.44|5253.04|5253.94|5253.54|5252.06|5251.66|502
1722958590000|2024-08-06 15:36:30|5253.69|5253.29|5253.06|5252.66|5253.69|5253.29|5252.56|5252.16|757
1722958600000|2024-08-06 15:36:40|5252.94|5252.54|5253.69|5253.29|5254.69|5254.29|5252.94|5252.54|497
1722958610000|2024-08-06 15:36:50|5253.56|5253.16|5253.44|5253.04|5254.94|5254.54|5252.44|5252.04|452
1722958620000|2024-08-06 15:37:00|5253.19|5252.79|5252.19|5251.79|5253.44|5253.04|5251.44|5251.04|667
1722958630000|2024-08-06 15:37:10|5252.44|5252.04|5255.69|5255.29|5257.44|5257.04|5252.44|5252.04|1148
1722958640000|2024-08-06 15:37:20|5256.19|5255.79|5254.19|5253.79|5256.31|5255.91|5254.19|5253.79|511
1722958650000|2024-08-06 15:37:30|5254.44|5254.04|5253.19|5252.79|5255.44|5255.04|5253.06|5252.66|525
1722958660000|2024-08-06 15:37:40|5253.06|5252.66|5253.69|5253.29|5254.44|5254.04|5253.06|5252.66|568
1722958670000|2024-08-06 15:37:50|5253.44|5253.04|5253.19|5252.79|5253.81|5253.41|5252.44|5252.04|428
1722958680000|2024-08-06 15:38:00|5252.94|5252.54|5250.94|5250.54|5253.19|5252.79|5250.69|5250.29|715
1722958690000|2024-08-06 15:38:10|5251.19|5250.79|5250.69|5250.29|5251.44|5251.04|5249.94|5249.54|506
1722958700000|2024-08-06 15:38:20|5251.19|5250.79|5251.44|5251.04|5252.44|5252.04|5251.19|5250.79|422
1722958710000|2024-08-06 15:38:30|5251.69|5251.29|5251.19|5250.79|5251.94|5251.54|5250.94|5250.54|435
1722958720000|2024-08-06 15:38:40|5251.06|5250.66|5251.44|5251.04|5252.69|5252.29|5250.44|5250.04|985
1722958730000|2024-08-06 15:38:50|5251.31|5250.91|5249.94|5249.54|5252.19|5251.79|5249.69|5249.29|486
1722958740000|2024-08-06 15:39:00|5250.19|5249.79|5249.94|5249.54|5250.19|5249.79|5248.69|5248.29|641
1722958750000|2024-08-06 15:39:10|5250.19|5249.79|5250.19|5249.79|5250.69|5250.29|5248.69|5248.29|599
1722958760000|2024-08-06 15:39:20|5249.94|5249.54|5251.94|5251.54|5251.94|5251.54|5249.19|5248.79|527
1722958770000|2024-08-06 15:39:30|5252.19|5251.79|5250.94|5250.54|5252.69|5252.29|5249.44|5249.04|775
1722958780000|2024-08-06 15:39:40|5250.69|5250.29|5252.81|5252.41|5252.81|5252.41|5250.69|5250.29|444
1722958790000|2024-08-06 15:39:50|5252.44|5252.04|5253.19|5252.79|5253.19|5252.79|5252.06|5251.66|555
1722958800000|2024-08-06 15:40:00|5253.06|5252.66|5252.81|5252.41|5254.44|5254.04|5252.44|5252.04|639
1722958810000|2024-08-06 15:40:10|5251.44|5251.04|5251.69|5251.29|5252.19|5251.79|5250.94|5250.54|585
1722958820000|2024-08-06 15:40:20|5251.44|5251.04|5249.94|5249.54|5251.94|5251.54|5249.69|5249.29|496
1722958830000|2024-08-06 15:40:30|5249.69|5249.29|5248.94|5248.54|5250.69|5250.29|5248.94|5248.54|363
1722958840000|2024-08-06 15:40:40|5249.19|5248.79|5252.31|5251.91|5252.31|5251.91|5248.94|5248.54|335
1722958850000|2024-08-06 15:40:50|5252.19|5251.79|5253.56|5253.16|5254.19|5253.79|5252.19|5251.79|632
1722958860000|2024-08-06 15:41:00|5253.69|5253.29|5255.06|5254.66|5255.69|5255.29|5252.69|5252.29|882
1722958870000|2024-08-06 15:41:10|5254.94|5254.54|5254.81|5254.41|5255.44|5255.04|5253.69|5253.29|368
1722958880000|2024-08-06 15:41:20|5254.69|5254.29|5255.94|5255.54|5255.94|5255.54|5254.44|5254.04|441
1722958890000|2024-08-06 15:41:30|5256.06|5255.66|5256.06|5255.66|5256.94|5256.54|5254.44|5254.04|646
1722958900000|2024-08-06 15:41:40|5255.94|5255.54|5256.44|5256.04|5256.94|5256.54|5255.19|5254.79|504
1722958910000|2024-08-06 15:41:50|5256.69|5256.29|5256.44|5256.04|5257.94|5257.54|5256.31|5255.91|606
1722958920000|2024-08-06 15:42:00|5256.19|5255.79|5254.06|5253.66|5256.19|5255.79|5253.69|5253.29|710
1722958930000|2024-08-06 15:42:10|5254.19|5253.79|5255.44|5255.04|5255.94|5255.54|5253.69|5253.29|421
1722958940000|2024-08-06 15:42:20|5255.31|5254.91|5256.44|5256.04|5256.44|5256.04|5255.19|5254.79|408
1722958950000|2024-08-06 15:42:30|5256.69|5256.29|5255.94|5255.54|5256.69|5256.29|5255.19|5254.79|314
1722958960000|2024-08-06 15:42:40|5255.69|5255.29|5255.94|5255.54|5256.94|5256.54|5255.44|5255.04|503
1722958970000|2024-08-06 15:42:50|5256.19|5255.79|5252.94|5252.54|5256.19|5255.79|5252.94|5252.54|593
1722958980000|2024-08-06 15:43:00|5253.19|5252.79|5254.44|5254.04|5254.81|5254.41|5251.94|5251.54|669
1722958990000|2024-08-06 15:43:10|5254.19|5253.79|5255.44|5255.04|5255.69|5255.29|5253.69|5253.29|1050
1722959000000|2024-08-06 15:43:20|5255.31|5254.91|5255.06|5254.66|5255.69|5255.29|5254.56|5254.16|344
1722959010000|2024-08-06 15:43:30|5255.44|5255.04|5252.69|5252.29|5255.44|5255.04|5252.44|5252.04|528
1722959020000|2024-08-06 15:43:40|5252.44|5252.04|5251.94|5251.54|5252.94|5252.54|5250.44|5250.04|593
1722959030000|2024-08-06 15:43:50|5251.69|5251.29|5253.94|5253.54|5254.06|5253.66|5250.94|5250.54|637
1722959040000|2024-08-06 15:44:00|5254.19|5253.79|5253.81|5253.41|5254.94|5254.54|5253.31|5252.91|696
1722959050000|2024-08-06 15:44:10|5253.69|5253.29|5253.44|5253.04|5253.94|5253.54|5252.44|5252.04|420
1722959060000|2024-08-06 15:44:20|5253.31|5252.91|5253.06|5252.66|5253.44|5253.04|5252.69|5252.29|284
1722959070000|2024-08-06 15:44:30|5252.19|5251.79|5250.69|5250.29|5252.44|5252.04|5250.69|5250.29|315
1722959080000|2024-08-06 15:44:40|5250.94|5250.54|5253.94|5253.54|5254.19|5253.79|5250.94|5250.54|407
1722959090000|2024-08-06 15:44:50|5254.19|5253.79|5256.19|5255.79|5256.19|5255.79|5253.94|5253.54|656
1722959100000|2024-08-06 15:45:00|5256.56|5256.16|5255.69|5255.29|5256.56|5256.16|5254.94|5254.54|621
1722959110000|2024-08-06 15:45:10|5255.94|5255.54|5256.44|5256.04|5256.44|5256.04|5254.94|5254.54|436
1722959120000|2024-08-06 15:45:20|5256.69|5256.29|5257.44|5257.04|5258.19|5257.79|5256.69|5256.29|708
1722959130000|2024-08-06 15:45:30|5257.69|5257.29|5258.69|5258.29|5259.31|5258.91|5257.44|5257.04|562
1722959140000|2024-08-06 15:45:40|5258.81|5258.41|5258.06|5257.66|5259.69|5259.29|5256.94|5256.54|759
1722959150000|2024-08-06 15:45:50|5258.19|5257.79|5257.94|5257.54|5258.69|5258.29|5257.69|5257.29|378
1722959160000|2024-08-06 15:46:00|5257.69|5257.29|5257.69|5257.29|5258.31|5257.91|5256.44|5256.04|657
1722959170000|2024-08-06 15:46:10|5257.44|5257.04|5255.44|5255.04|5257.94|5257.54|5254.94|5254.54|440
1722959180000|2024-08-06 15:46:20|5255.56|5255.16|5253.44|5253.04|5256.19|5255.79|5253.06|5252.66|550
1722959190000|2024-08-06 15:46:30|5252.94|5252.54|5252.94|5252.54|5253.69|5253.29|5252.44|5252.04|427
1722959200000|2024-08-06 15:46:40|5253.19|5252.79|5253.19|5252.79|5254.69|5254.29|5251.94|5251.54|707
1722959210000|2024-08-06 15:46:50|5253.69|5253.29|5254.94|5254.54|5255.19|5254.79|5253.56|5253.16|391
1722959220000|2024-08-06 15:47:00|5255.19|5254.79|5253.44|5253.04|5255.19|5254.79|5253.19|5252.79|471
1722959230000|2024-08-06 15:47:10|5253.19|5252.79|5254.94|5254.54|5254.94|5254.54|5252.81|5252.41|406
1722959240000|2024-08-06 15:47:20|5255.06|5254.66|5256.69|5256.29|5257.44|5257.04|5254.94|5254.54|445
1722959250000|2024-08-06 15:47:30|5256.44|5256.04|5257.19|5256.79|5257.94|5257.54|5256.44|5256.04|482
1722959260000|2024-08-06 15:47:40|5256.94|5256.54|5257.69|5257.29|5258.69|5258.29|5256.94|5256.54|397
1722959270000|2024-08-06 15:47:50|5257.44|5257.04|5258.69|5258.29|5258.81|5258.41|5257.19|5256.79|357
1722959280000|2024-08-06 15:48:00|5258.44|5258.04|5258.44|5258.04|5258.94|5258.54|5257.69|5257.29|400
1722959290000|2024-08-06 15:48:10|5258.56|5258.16|5260.69|5260.29|5261.69|5261.29|5258.56|5258.16|918
1722959300000|2024-08-06 15:48:20|5260.44|5260.04|5260.94|5260.54|5261.44|5261.04|5259.94|5259.54|597
1722959310000|2024-08-06 15:48:30|5261.19|5260.79|5259.94|5259.54|5261.44|5261.04|5259.44|5259.04|417
1722959320000|2024-08-06 15:48:40|5260.06|5259.66|5259.06|5258.66|5260.19|5259.79|5258.19|5257.79|981
1722959330000|2024-08-06 15:48:50|5258.94|5258.54|5259.31|5258.91|5259.69|5259.29|5258.44|5258.04|583
1722959340000|2024-08-06 15:49:00|5259.44|5259.04|5261.69|5261.29|5261.94|5261.54|5258.81|5258.41|752
1722959350000|2024-08-06 15:49:10|5261.56|5261.16|5261.19|5260.79|5261.56|5261.16|5260.19|5259.79|493
1722959360000|2024-08-06 15:49:20|5260.94|5260.54|5263.94|5263.54|5264.44|5264.04|5260.94|5260.54|1151
1722959370000|2024-08-06 15:49:30|5264.19|5263.79|5264.94|5264.54|5265.44|5265.04|5263.81|5263.41|796
1722959380000|2024-08-06 15:49:40|5264.69|5264.29|5266.44|5266.04|5266.69|5266.29|5264.69|5264.29|796
1722959390000|2024-08-06 15:49:50|5266.31|5265.91|5266.19|5265.79|5266.44|5266.04|5265.44|5265.04|517
1722959400000|2024-08-06 15:50:00|5266.06|5265.66|5267.44|5267.04|5267.69|5267.29|5266.06|5265.66|659
1722959410000|2024-08-06 15:50:10|5267.31|5266.91|5268.69|5268.29|5268.69|5268.29|5267.19|5266.79|482
1722959420000|2024-08-06 15:50:20|5268.19|5267.79|5266.94|5266.54|5269.19|5268.79|5266.94|5266.54|625
1722959430000|2024-08-06 15:50:30|5267.06|5266.66|5267.19|5266.79|5267.69|5267.29|5266.19|5265.79|519
1722959440000|2024-08-06 15:50:40|5266.94|5266.54|5267.94|5267.54|5268.44|5268.04|5266.56|5266.16|373
1722959450000|2024-08-06 15:50:50|5267.69|5267.29|5267.69|5267.29|5267.94|5267.54|5266.44|5266.04|747
1722959460000|2024-08-06 15:51:00|5267.44|5267.04|5267.69|5267.29|5268.19|5267.79|5266.94|5266.54|707
1722959470000|2024-08-06 15:51:10|5267.94|5267.54|5268.19|5267.79|5269.44|5269.04|5267.94|5267.54|356
1722959480000|2024-08-06 15:51:20|5268.31|5267.91|5268.19|5267.79|5268.69|5268.29|5267.94|5267.54|244
1722959490000|2024-08-06 15:51:30|5267.94|5267.54|5268.69|5268.29|5268.94|5268.54|5267.69|5267.29|379
1722959500000|2024-08-06 15:51:40|5268.56|5268.16|5267.31|5266.91|5268.69|5268.29|5266.44|5266.04|422
1722959510000|2024-08-06 15:51:50|5267.44|5267.04|5267.19|5266.79|5268.19|5267.79|5266.69|5266.29|347
1722959520000|2024-08-06 15:52:00|5267.44|5267.04|5269.56|5269.16|5269.69|5269.29|5267.19|5266.79|643
1722959530000|2024-08-06 15:52:10|5270.19|5269.79|5270.94|5270.54|5271.44|5271.04|5269.94|5269.54|565
1722959540000|2024-08-06 15:52:20|5271.19|5270.79|5271.06|5270.66|5271.44|5271.04|5270.69|5270.29|574
1722959550000|2024-08-06 15:52:30|5270.94|5270.54|5271.06|5270.66|5271.19|5270.79|5270.44|5270.04|342
1722959560000|2024-08-06 15:52:40|5271.19|5270.79|5272.44|5272.04|5272.69|5272.29|5271.19|5270.79|1037
1722959570000|2024-08-06 15:52:50|5272.31|5271.91|5269.31|5268.91|5272.31|5271.91|5268.94|5268.54|613
1722959580000|2024-08-06 15:53:00|5269.19|5268.79|5270.44|5270.04|5271.44|5271.04|5269.19|5268.79|688
1722959590000|2024-08-06 15:53:10|5270.19|5269.79|5271.44|5271.04|5271.44|5271.04|5270.19|5269.79|311
1722959600000|2024-08-06 15:53:20|5271.19|5270.79|5272.31|5271.91|5272.44|5272.04|5270.94|5270.54|537
1722959610000|2024-08-06 15:53:30|5272.44|5272.04|5273.19|5272.79|5273.44|5273.04|5272.44|5272.04|445
1722959620000|2024-08-06 15:53:40|5272.94|5272.54|5272.94|5272.54|5273.94|5273.54|5272.69|5272.29|517
1722959630000|2024-08-06 15:53:50|5272.81|5272.41|5273.19|5272.79|5273.69|5273.29|5272.69|5272.29|380
1722959640000|2024-08-06 15:54:00|5273.44|5273.04|5274.69|5274.29|5275.19|5274.79|5273.44|5273.04|729
1722959650000|2024-08-06 15:54:10|5274.94|5274.54|5273.19|5272.79|5275.69|5275.29|5273.19|5272.79|421
1722959660000|2024-08-06 15:54:20|5272.44|5272.04|5272.69|5272.29|5273.19|5272.79|5271.94|5271.54|849
1722959670000|2024-08-06 15:54:30|5272.44|5272.04|5269.69|5269.29|5272.44|5272.04|5268.94|5268.54|1314
1722959680000|2024-08-06 15:54:40|5269.94|5269.54|5268.69|5268.29|5269.94|5269.54|5268.19|5267.79|889
1722959690000|2024-08-06 15:54:50|5268.44|5268.04|5270.94|5270.54|5270.94|5270.54|5267.94|5267.54|650
1722959700000|2024-08-06 15:55:00|5271.19|5270.79|5272.69|5272.29|5272.69|5272.29|5270.94|5270.54|528
1722959710000|2024-08-06 15:55:10|5272.94|5272.54|5271.69|5271.29|5273.19|5272.79|5271.19|5270.79|515
1722959720000|2024-08-06 15:55:20|5271.81|5271.41|5272.69|5272.29|5273.19|5272.79|5271.69|5271.29|319
1722959730000|2024-08-06 15:55:30|5272.94|5272.54|5273.56|5273.16|5273.56|5273.16|5272.31|5271.91|202
1722959740000|2024-08-06 15:55:40|5273.69|5273.29|5274.69|5274.29|5274.69|5274.29|5273.44|5273.04|296
1722959750000|2024-08-06 15:55:50|5274.44|5274.04|5273.19|5272.79|5274.94|5274.54|5272.44|5272.04|343
1722959760000|2024-08-06 15:56:00|5272.94|5272.54|5273.94|5273.54|5274.19|5273.79|5272.94|5272.54|315
1722959770000|2024-08-06 15:56:10|5274.31|5273.91|5274.31|5273.91|5274.94|5274.54|5274.19|5273.79|328
1722959780000|2024-08-06 15:56:20|5274.44|5274.04|5272.94|5272.54|5274.69|5274.29|5272.19|5271.79|696
1722959790000|2024-08-06 15:56:30|5272.44|5272.04|5272.19|5271.79|5272.81|5272.41|5271.31|5270.91|567
1722959800000|2024-08-06 15:56:40|5272.31|5271.91|5274.44|5274.04|5274.44|5274.04|5272.31|5271.91|644
1722959810000|2024-08-06 15:56:50|5274.94|5274.54|5274.06|5273.66|5274.94|5274.54|5273.69|5273.29|310
1722959820000|2024-08-06 15:57:00|5274.19|5273.79|5272.69|5272.29|5274.19|5273.79|5272.19|5271.79|377
1722959830000|2024-08-06 15:57:10|5273.19|5272.79|5273.69|5273.29|5273.94|5273.54|5272.19|5271.79|614
1722959840000|2024-08-06 15:57:20|5273.44|5273.04|5272.69|5272.29|5273.69|5273.29|5272.44|5272.04|399
1722959850000|2024-08-06 15:57:30|5272.81|5272.41|5273.44|5273.04|5273.44|5273.04|5272.44|5272.04|323
1722959860000|2024-08-06 15:57:40|5273.69|5273.29|5273.69|5273.29|5273.94|5273.54|5273.19|5272.79|512
1722959870000|2024-08-06 15:57:50|5273.44|5273.04|5273.19|5272.79|5273.94|5273.54|5272.56|5272.16|221
1722959880000|2024-08-06 15:58:00|5272.94|5272.54|5270.69|5270.29|5273.69|5273.29|5270.44|5270.04|792
1722959890000|2024-08-06 15:58:10|5270.94|5270.54|5269.94|5269.54|5271.44|5271.04|5269.44|5269.04|934
1722959900000|2024-08-06 15:58:20|5270.19|5269.79|5272.44|5272.04|5272.44|5272.04|5269.69|5269.29|452
1722959910000|2024-08-06 15:58:30|5272.31|5271.91|5270.69|5270.29|5272.94|5272.54|5270.44|5270.04|463
1722959920000|2024-08-06 15:58:40|5270.56|5270.16|5271.56|5271.16|5271.56|5271.16|5269.94|5269.54|389
1722959930000|2024-08-06 15:58:50|5271.44|5271.04|5269.06|5268.66|5271.56|5271.16|5269.06|5268.66|418
1722959940000|2024-08-06 15:59:00|5269.31|5268.91|5269.94|5269.54|5270.19|5269.79|5268.94|5268.54|607
1722959950000|2024-08-06 15:59:10|5270.19|5269.79|5271.81|5271.41|5271.94|5271.54|5270.06|5269.66|502
1722959960000|2024-08-06 15:59:20|5271.69|5271.29|5272.44|5272.04|5272.44|5272.04|5270.94|5270.54|577
1722959970000|2024-08-06 15:59:30|5272.69|5272.29|5273.44|5273.04|5273.69|5273.29|5272.69|5272.29|473
1722959980000|2024-08-06 15:59:40|5273.56|5273.16|5273.94|5273.54|5274.44|5274.04|5273.56|5273.16|429
1722959990000|2024-08-06 15:59:50|5273.69|5273.29|5274.44|5274.04|5274.44|5274.04|5273.44|5273.04|359
1722960000000|2024-08-06 16:00:00|5274.69|5274.29|5275.69|5275.29|5276.69|5276.29|5274.31|5273.91|1675
1722960010000|2024-08-06 16:00:10|5275.94|5275.54|5276.94|5276.54|5277.19|5276.79|5275.94|5275.54|541
1722960020000|2024-08-06 16:00:20|5277.19|5276.79|5277.19|5276.79|5277.69|5277.29|5276.31|5275.91|726
1722960030000|2024-08-06 16:00:30|5277.44|5277.04|5277.19|5276.79|5277.69|5277.29|5276.94|5276.54|478
1722960040000|2024-08-06 16:00:40|5277.44|5277.04|5276.69|5276.29|5277.44|5277.04|5275.94|5275.54|417
1722960050000|2024-08-06 16:00:50|5277.19|5276.79|5275.94|5275.54|5277.19|5276.79|5275.19|5274.79|522
1722960060000|2024-08-06 16:01:00|5275.69|5275.29|5275.19|5274.79|5276.44|5276.04|5275.19|5274.79|415
1722960070000|2024-08-06 16:01:10|5275.44|5275.04|5276.69|5276.29|5276.94|5276.54|5275.19|5274.79|280
1722960080000|2024-08-06 16:01:20|5276.44|5276.04|5276.44|5276.04|5277.06|5276.66|5276.19|5275.79|313
1722960090000|2024-08-06 16:01:30|5276.19|5275.79|5277.94|5277.54|5278.19|5277.79|5276.06|5275.66|685
1722960100000|2024-08-06 16:01:40|5278.19|5277.79|5278.19|5277.79|5279.31|5278.91|5277.94|5277.54|447
1722960110000|2024-08-06 16:01:50|5278.31|5277.91|5277.44|5277.04|5278.44|5278.04|5276.44|5276.04|528
1722960120000|2024-08-06 16:02:00|5277.69|5277.29|5277.69|5277.29|5278.56|5278.16|5277.19|5276.79|519
1722960130000|2024-08-06 16:02:10|5277.44|5277.04|5277.69|5277.29|5277.69|5277.29|5276.44|5276.04|378
1722960140000|2024-08-06 16:02:20|5277.81|5277.41|5277.19|5276.79|5278.19|5277.79|5277.19|5276.79|267
1722960150000|2024-08-06 16:02:30|5277.31|5276.91|5276.44|5276.04|5277.56|5277.16|5275.94|5275.54|834
1722960160000|2024-08-06 16:02:40|5276.69|5276.29|5275.69|5275.29|5277.44|5277.04|5275.19|5274.79|552
1722960170000|2024-08-06 16:02:50|5275.56|5275.16|5276.56|5276.16|5277.44|5277.04|5275.44|5275.04|362
1722960180000|2024-08-06 16:03:00|5276.69|5276.29|5277.94|5277.54|5278.44|5278.04|5276.69|5276.29|325
1722960190000|2024-08-06 16:03:10|5278.06|5277.66|5278.06|5277.66|5278.94|5278.54|5276.94|5276.54|504
1722960200000|2024-08-06 16:03:20|5278.19|5277.79|5279.19|5278.79|5279.19|5278.79|5277.94|5277.54|348
1722960210000|2024-08-06 16:03:30|5279.44|5279.04|5279.06|5278.66|5279.44|5279.04|5278.44|5278.04|323
1722960220000|2024-08-06 16:03:40|5278.94|5278.54|5278.44|5278.04|5279.19|5278.79|5278.19|5277.79|324
1722960230000|2024-08-06 16:03:50|5278.31|5277.91|5275.44|5275.04|5278.44|5278.04|5275.19|5274.79|955
1722960240000|2024-08-06 16:04:00|5275.69|5275.29|5273.69|5273.29|5276.19|5275.79|5273.19|5272.79|843
1722960250000|2024-08-06 16:04:10|5273.94|5273.54|5271.69|5271.29|5273.94|5273.54|5271.44|5271.04|1109
1722960260000|2024-08-06 16:04:20|5271.94|5271.54|5274.19|5273.79|5274.19|5273.79|5271.69|5271.29|552
1722960270000|2024-08-06 16:04:30|5274.06|5273.66|5275.69|5275.29|5275.69|5275.29|5273.69|5273.29|512
1722960280000|2024-08-06 16:04:40|5275.44|5275.04|5275.19|5274.79|5276.19|5275.79|5274.94|5274.54|413
1722960290000|2024-08-06 16:04:50|5275.69|5275.29|5274.69|5274.29|5275.94|5275.54|5274.44|5274.04|327
1722960300000|2024-08-06 16:05:00|5274.81|5274.41|5274.06|5273.66|5275.69|5275.29|5273.94|5273.54|439
1722960310000|2024-08-06 16:05:10|5274.19|5273.79|5274.44|5274.04|5275.19|5274.79|5274.06|5273.66|202
1722960320000|2024-08-06 16:05:20|5274.69|5274.29|5272.69|5272.29|5274.69|5274.29|5272.69|5272.29|523
1722960330000|2024-08-06 16:05:30|5272.81|5272.41|5272.44|5272.04|5272.81|5272.41|5271.19|5270.79|438
1722960340000|2024-08-06 16:05:40|5273.19|5272.79|5274.19|5273.79|5275.19|5274.79|5273.19|5272.79|392
1722960350000|2024-08-06 16:05:50|5274.44|5274.04|5276.19|5275.79|5276.31|5275.91|5274.44|5274.04|382
1722960360000|2024-08-06 16:06:00|5276.31|5275.91|5276.69|5276.29|5276.94|5276.54|5275.81|5275.41|364
1722960370000|2024-08-06 16:06:10|5276.81|5276.41|5276.69|5276.29|5276.94|5276.54|5275.44|5275.04|358
1722960380000|2024-08-06 16:06:20|5276.44|5276.04|5277.06|5276.66|5277.44|5277.04|5275.44|5275.04|275
1722960390000|2024-08-06 16:06:30|5276.94|5276.54|5276.69|5276.29|5277.19|5276.79|5276.19|5275.79|143
1722960400000|2024-08-06 16:06:40|5276.56|5276.16|5277.44|5277.04|5277.44|5277.04|5276.44|5276.04|308
1722960410000|2024-08-06 16:06:50|5277.31|5276.91|5278.31|5277.91|5278.69|5278.29|5277.19|5276.79|439
1722960420000|2024-08-06 16:07:00|5278.44|5278.04|5276.69|5276.29|5278.44|5278.04|5276.19|5275.79|470
1722960430000|2024-08-06 16:07:10|5276.81|5276.41|5274.94|5274.54|5276.94|5276.54|5274.94|5274.54|347
1722960440000|2024-08-06 16:07:20|5275.31|5274.91|5275.19|5274.79|5275.31|5274.91|5274.44|5274.04|267
1722960450000|2024-08-06 16:07:30|5275.44|5275.04|5275.06|5274.66|5275.69|5275.29|5274.94|5274.54|225
1722960460000|2024-08-06 16:07:40|5275.19|5274.79|5274.44|5274.04|5275.19|5274.79|5273.69|5273.29|374
1722960470000|2024-08-06 16:07:50|5274.56|5274.16|5275.56|5275.16|5276.69|5276.29|5274.56|5274.16|388
1722960480000|2024-08-06 16:08:00|5275.44|5275.04|5275.06|5274.66|5275.94|5275.54|5274.56|5274.16|279
1722960490000|2024-08-06 16:08:10|5275.19|5274.79|5274.44|5274.04|5275.19|5274.79|5274.44|5274.04|203
1722960500000|2024-08-06 16:08:20|5274.69|5274.29|5275.94|5275.54|5276.44|5276.04|5274.69|5274.29|246
1722960510000|2024-08-06 16:08:30|5276.06|5275.66|5275.19|5274.79|5276.94|5276.54|5275.19|5274.79|374
1722960520000|2024-08-06 16:08:40|5275.44|5275.04|5273.94|5273.54|5276.19|5275.79|5273.81|5273.41|660
1722960530000|2024-08-06 16:08:50|5274.19|5273.79|5275.19|5274.79|5275.31|5274.91|5274.06|5273.66|341
1722960540000|2024-08-06 16:09:00|5275.44|5275.04|5276.31|5275.91|5276.44|5276.04|5274.69|5274.29|288
1722960550000|2024-08-06 16:09:10|5276.44|5276.04|5276.69|5276.29|5276.94|5276.54|5276.19|5275.79|396
1722960560000|2024-08-06 16:09:20|5276.94|5276.54|5275.94|5275.54|5276.94|5276.54|5275.44|5275.04|336
1722960570000|2024-08-06 16:09:30|5275.69|5275.29|5276.19|5275.79|5276.19|5275.79|5275.56|5275.16|178
1722960580000|2024-08-06 16:09:40|5276.31|5275.91|5277.69|5277.29|5277.94|5277.54|5275.94|5275.54|324
1722960590000|2024-08-06 16:09:50|5277.44|5277.04|5274.69|5274.29|5277.44|5277.04|5274.19|5273.79|428
1722960600000|2024-08-06 16:10:00|5274.44|5274.04|5276.06|5275.66|5276.19|5275.79|5274.44|5274.04|263
1722960610000|2024-08-06 16:10:10|5275.94|5275.54|5276.31|5275.91|5276.69|5276.29|5275.94|5275.54|250
1722960620000|2024-08-06 16:10:20|5276.19|5275.79|5276.44|5276.04|5276.94|5276.54|5275.94|5275.54|264
1722960630000|2024-08-06 16:10:30|5276.31|5275.91|5274.44|5274.04|5276.31|5275.91|5273.69|5273.29|290
1722960640000|2024-08-06 16:10:40|5274.31|5273.91|5275.69|5275.29|5275.69|5275.29|5274.19|5273.79|198
1722960650000|2024-08-06 16:10:50|5275.44|5275.04|5276.19|5275.79|5276.69|5276.29|5275.44|5275.04|268
1722960660000|2024-08-06 16:11:00|5275.19|5274.79|5274.94|5274.54|5275.69|5275.29|5274.44|5274.04|253
1722960670000|2024-08-06 16:11:10|5275.06|5274.66|5275.44|5275.04|5275.56|5275.16|5274.69|5274.29|187
1722960680000|2024-08-06 16:11:20|5275.56|5275.16|5275.19|5274.79|5276.19|5275.79|5274.44|5274.04|342
1722960690000|2024-08-06 16:11:30|5275.44|5275.04|5275.94|5275.54|5276.19|5275.79|5275.31|5274.91|235
1722960700000|2024-08-06 16:11:40|5276.19|5275.79|5276.94|5276.54|5276.94|5276.54|5275.69|5275.29|314
1722960710000|2024-08-06 16:11:50|5276.69|5276.29|5278.06|5277.66|5278.06|5277.66|5276.69|5276.29|309
1722960720000|2024-08-06 16:12:00|5277.94|5277.54|5276.69|5276.29|5278.19|5277.79|5276.69|5276.29|290
1722960730000|2024-08-06 16:12:10|5276.81|5276.41|5276.56|5276.16|5276.81|5276.41|5276.06|5275.66|258
1722960740000|2024-08-06 16:12:20|5276.44|5276.04|5278.19|5277.79|5278.19|5277.79|5276.06|5275.66|451
1722960750000|2024-08-06 16:12:30|5277.94|5277.54|5277.31|5276.91|5278.81|5278.41|5277.19|5276.79|459
1722960760000|2024-08-06 16:12:40|5277.44|5277.04|5277.81|5277.41|5278.44|5278.04|5277.44|5277.04|190
1722960770000|2024-08-06 16:12:50|5277.69|5277.29|5277.94|5277.54|5278.19|5277.79|5277.69|5277.29|249
1722960780000|2024-08-06 16:13:00|5278.19|5277.79|5277.94|5277.54|5278.94|5278.54|5277.69|5277.29|269
1722960790000|2024-08-06 16:13:10|5277.81|5277.41|5277.19|5276.79|5278.19|5277.79|5276.69|5276.29|284
1722960800000|2024-08-06 16:13:20|5277.06|5276.66|5276.94|5276.54|5277.44|5277.04|5276.69|5276.29|199
1722960810000|2024-08-06 16:13:30|5277.06|5276.66|5276.44|5276.04|5277.19|5276.79|5275.69|5275.29|443
1722960820000|2024-08-06 16:13:40|5276.69|5276.29|5277.06|5276.66|5277.44|5277.04|5276.69|5276.29|171
1722960830000|2024-08-06 16:13:50|5277.19|5276.79|5277.19|5276.79|5277.19|5276.79|5275.94|5275.54|300
1722960840000|2024-08-06 16:14:00|5276.94|5276.54|5277.19|5276.79|5277.69|5277.29|5276.44|5276.04|606
1722960850000|2024-08-06 16:14:10|5276.69|5276.29|5278.31|5277.91|5278.44|5278.04|5276.69|5276.29|394
1722960860000|2024-08-06 16:14:20|5278.19|5277.79|5278.69|5278.29|5278.69|5278.29|5278.06|5277.66|436
1722960870000|2024-08-06 16:14:30|5278.94|5278.54|5278.69|5278.29|5279.19|5278.79|5278.19|5277.79|359
1722960880000|2024-08-06 16:14:40|5278.94|5278.54|5279.44|5279.04|5279.44|5279.04|5278.69|5278.29|193
1722960890000|2024-08-06 16:14:50|5279.19|5278.79|5279.69|5279.29|5279.94|5279.54|5279.06|5278.66|433
1722960900000|2024-08-06 16:15:00|5279.56|5279.16|5279.69|5279.29|5279.69|5279.29|5278.44|5278.04|489
1722960910000|2024-08-06 16:15:10|5279.44|5279.04|5278.94|5278.54|5279.44|5279.04|5278.44|5278.04|409
1722960920000|2024-08-06 16:15:20|5278.81|5278.41|5278.94|5278.54|5279.19|5278.79|5277.69|5277.29|518
1722960930000|2024-08-06 16:15:30|5278.69|5278.29|5279.19|5278.79|5279.44|5279.04|5278.44|5278.04|287
1722960940000|2024-08-06 16:15:40|5279.44|5279.04|5283.44|5283.04|5283.44|5283.04|5279.44|5279.04|2728
1722960950000|2024-08-06 16:15:50|5283.19|5282.79|5283.19|5282.79|5283.69|5283.29|5281.94|5281.54|1136
1722960960000|2024-08-06 16:16:00|5283.44|5283.04|5284.19|5283.79|5284.31|5283.91|5282.69|5282.29|586
1722960970000|2024-08-06 16:16:10|5284.31|5283.91|5283.94|5283.54|5284.44|5284.04|5283.44|5283.04|613
1722960980000|2024-08-06 16:16:20|5283.44|5283.04|5283.69|5283.29|5283.69|5283.29|5282.44|5282.04|638
1722960990000|2024-08-06 16:16:30|5283.81|5283.41|5283.69|5283.29|5284.19|5283.79|5283.69|5283.29|361
1722961000000|2024-08-06 16:16:40|5283.31|5282.91|5284.19|5283.79|5284.19|5283.79|5283.19|5282.79|252
1722961010000|2024-08-06 16:16:50|5283.94|5283.54|5284.06|5283.66|5284.31|5283.91|5283.81|5283.41|303
1722961020000|2024-08-06 16:17:00|5283.94|5283.54|5282.44|5282.04|5284.19|5283.79|5282.19|5281.79|412
1722961030000|2024-08-06 16:17:10|5282.56|5282.16|5283.19|5282.79|5283.44|5283.04|5282.56|5282.16|300
1722961040000|2024-08-06 16:17:20|5283.44|5283.04|5283.94|5283.54|5284.19|5283.79|5283.31|5282.91|297
1722961050000|2024-08-06 16:17:30|5283.69|5283.29|5284.19|5283.79|5284.44|5284.04|5283.69|5283.29|245
1722961060000|2024-08-06 16:17:40|5284.31|5283.91|5284.69|5284.29|5284.94|5284.54|5284.31|5283.91|282
1722961070000|2024-08-06 16:17:50|5284.44|5284.04|5284.44|5284.04|5284.44|5284.04|5283.94|5283.54|277
1722961080000|2024-08-06 16:18:00|5284.31|5283.91|5284.69|5284.29|5284.81|5284.41|5284.19|5283.79|261
1722961090000|2024-08-06 16:18:10|5284.44|5284.04|5283.94|5283.54|5284.44|5284.04|5283.69|5283.29|210
1722961100000|2024-08-06 16:18:20|5284.19|5283.79|5284.94|5284.54|5284.94|5284.54|5283.94|5283.54|223
1722961110000|2024-08-06 16:18:30|5285.19|5284.79|5283.44|5283.04|5285.19|5284.79|5283.44|5283.04|383
1722961120000|2024-08-06 16:18:40|5283.69|5283.29|5281.69|5281.29|5283.69|5283.29|5281.56|5281.16|697
1722961130000|2024-08-06 16:18:50|5281.44|5281.04|5282.19|5281.79|5282.44|5282.04|5281.19|5280.79|427
1722961140000|2024-08-06 16:19:00|5282.31|5281.91|5282.94|5282.54|5282.94|5282.54|5281.44|5281.04|455
1722961150000|2024-08-06 16:19:10|5283.19|5282.79|5283.06|5282.66|5283.69|5283.29|5282.94|5282.54|201
1722961160000|2024-08-06 16:19:20|5283.19|5282.79|5282.44|5282.04|5283.69|5283.29|5282.44|5282.04|300
1722961170000|2024-08-06 16:19:30|5282.56|5282.16|5282.44|5282.04|5282.56|5282.16|5281.69|5281.29|257
1722961180000|2024-08-06 16:19:40|5282.94|5282.54|5282.94|5282.54|5283.94|5283.54|5282.69|5282.29|384
1722961190000|2024-08-06 16:19:50|5282.81|5282.41|5283.19|5282.79|5283.44|5283.04|5282.44|5282.04|346
1722961200000|2024-08-06 16:20:00|5283.31|5282.91|5282.69|5282.29|5283.69|5283.29|5282.69|5282.29|291
1722961210000|2024-08-06 16:20:10|5282.44|5282.04|5283.19|5282.79|5283.69|5283.29|5282.19|5281.79|377
1722961220000|2024-08-06 16:20:20|5283.44|5283.04|5283.44|5283.04|5284.19|5283.79|5283.31|5282.91|327
1722961230000|2024-08-06 16:20:30|5283.56|5283.16|5284.44|5284.04|5284.44|5284.04|5283.56|5283.16|222
1722961240000|2024-08-06 16:20:40|5284.19|5283.79|5283.19|5282.79|5284.19|5283.79|5282.94|5282.54|334
1722961250000|2024-08-06 16:20:50|5282.69|5282.29|5282.19|5281.79|5282.69|5282.29|5282.19|5281.79|228
1722961260000|2024-08-06 16:21:00|5282.44|5282.04|5282.94|5282.54|5283.69|5283.29|5282.44|5282.04|277
1722961270000|2024-08-06 16:21:10|5282.44|5282.04|5282.06|5281.66|5282.69|5282.29|5281.94|5281.54|344
1722961280000|2024-08-06 16:21:20|5281.94|5281.54|5280.94|5280.54|5282.19|5281.79|5280.69|5280.29|358
1722961290000|2024-08-06 16:21:30|5280.81|5280.41|5279.94|5279.54|5281.19|5280.79|5279.56|5279.16|599
1722961300000|2024-08-06 16:21:40|5280.06|5279.66|5280.69|5280.29|5280.94|5280.54|5280.06|5279.66|242
1722961310000|2024-08-06 16:21:50|5280.94|5280.54|5280.69|5280.29|5280.94|5280.54|5280.19|5279.79|256
1722961320000|2024-08-06 16:22:00|5280.19|5279.79|5279.69|5279.29|5280.19|5279.79|5278.94|5278.54|452
1722961330000|2024-08-06 16:22:10|5279.56|5279.16|5280.94|5280.54|5280.94|5280.54|5278.94|5278.54|191
1722961340000|2024-08-06 16:22:20|5280.69|5280.29|5281.19|5280.79|5282.06|5281.66|5280.69|5280.29|258
1722961350000|2024-08-06 16:22:30|5281.06|5280.66|5277.94|5277.54|5281.06|5280.66|5277.94|5277.54|843
1722961360000|2024-08-06 16:22:40|5278.06|5277.66|5278.19|5277.79|5278.69|5278.29|5277.69|5277.29|285
1722961370000|2024-08-06 16:22:50|5278.31|5277.91|5278.69|5278.29|5279.19|5278.79|5277.69|5277.29|556
1722961380000|2024-08-06 16:23:00|5279.19|5278.79|5277.94|5277.54|5279.19|5278.79|5277.44|5277.04|390
1722961390000|2024-08-06 16:23:10|5277.69|5277.29|5275.19|5274.79|5277.69|5277.29|5274.94|5274.54|863
1722961400000|2024-08-06 16:23:20|5275.31|5274.91|5275.19|5274.79|5275.69|5275.29|5274.44|5274.04|657
1722961410000|2024-08-06 16:23:30|5274.94|5274.54|5275.44|5275.04|5275.44|5275.04|5274.44|5274.04|329
1722961420000|2024-08-06 16:23:40|5275.69|5275.29|5276.19|5275.79|5276.44|5276.04|5274.94|5274.54|485
1722961430000|2024-08-06 16:23:50|5276.44|5276.04|5277.56|5277.16|5277.69|5277.29|5276.44|5276.04|297
1722961440000|2024-08-06 16:24:00|5277.69|5277.29|5278.56|5278.16|5278.56|5278.16|5277.31|5276.91|344
1722961450000|2024-08-06 16:24:10|5278.81|5278.41|5277.69|5277.29|5278.81|5278.41|5277.44|5277.04|294
1722961460000|2024-08-06 16:24:20|5277.44|5277.04|5277.69|5277.29|5278.06|5277.66|5277.44|5277.04|263
1722961470000|2024-08-06 16:24:30|5277.94|5277.54|5278.19|5277.79|5278.94|5278.54|5277.69|5277.29|334
1722961480000|2024-08-06 16:24:40|5278.31|5277.91|5278.19|5277.79|5278.69|5278.29|5277.94|5277.54|206
1722961490000|2024-08-06 16:24:50|5277.94|5277.54|5278.44|5278.04|5279.06|5278.66|5277.94|5277.54|236
1722961500000|2024-08-06 16:25:00|5277.94|5277.54|5276.31|5275.91|5278.69|5278.29|5276.31|5275.91|292
1722961510000|2024-08-06 16:25:10|5276.19|5275.79|5275.69|5275.29|5276.19|5275.79|5275.44|5275.04|263
1722961520000|2024-08-06 16:25:20|5275.94|5275.54|5274.81|5274.41|5275.94|5275.54|5274.44|5274.04|330
1722961530000|2024-08-06 16:25:30|5274.69|5274.29|5272.44|5272.04|5274.94|5274.54|5272.06|5271.66|792
1722961540000|2024-08-06 16:25:40|5272.69|5272.29|5273.56|5273.16|5273.81|5273.41|5272.56|5272.16|327
1722961550000|2024-08-06 16:25:50|5273.69|5273.29|5273.56|5273.16|5273.81|5273.41|5273.19|5272.79|165
1722961560000|2024-08-06 16:26:00|5273.94|5273.54|5273.69|5273.29|5274.69|5274.29|5272.69|5272.29|498
1722961570000|2024-08-06 16:26:10|5273.31|5272.91|5272.69|5272.29|5273.94|5273.54|5272.44|5272.04|189
1722961580000|2024-08-06 16:26:20|5272.44|5272.04|5271.19|5270.79|5272.94|5272.54|5270.94|5270.54|644
1722961590000|2024-08-06 16:26:30|5271.31|5270.91|5272.06|5271.66|5272.19|5271.79|5271.31|5270.91|283
1722961600000|2024-08-06 16:26:40|5272.19|5271.79|5272.06|5271.66|5272.94|5272.54|5271.44|5271.04|276
1722961610000|2024-08-06 16:26:50|5271.94|5271.54|5273.94|5273.54|5273.94|5273.54|5271.94|5271.54|326
1722961620000|2024-08-06 16:27:00|5274.69|5274.29|5273.69|5273.29|5274.69|5274.29|5273.44|5273.04|343
1722961630000|2024-08-06 16:27:10|5273.94|5273.54|5274.69|5274.29|5275.19|5274.79|5273.69|5273.29|297
1722961640000|2024-08-06 16:27:20|5274.81|5274.41|5275.19|5274.79|5275.69|5275.29|5274.69|5274.29|246
1722961650000|2024-08-06 16:27:30|5275.44|5275.04|5274.06|5273.66|5275.56|5275.16|5273.81|5273.41|235
1722961660000|2024-08-06 16:27:40|5274.19|5273.79|5273.56|5273.16|5274.19|5273.79|5273.06|5272.66|170
1722961670000|2024-08-06 16:27:50|5273.44|5273.04|5274.44|5274.04|5274.44|5274.04|5272.69|5272.29|192
1722961680000|2024-08-06 16:28:00|5274.19|5273.79|5274.44|5274.04|5274.94|5274.54|5274.19|5273.79|184
1722961690000|2024-08-06 16:28:10|5274.56|5274.16|5274.69|5274.29|5275.19|5274.79|5274.56|5274.16|193
1722961700000|2024-08-06 16:28:20|5274.94|5274.54|5273.94|5273.54|5274.94|5274.54|5273.94|5273.54|160
1722961710000|2024-08-06 16:28:30|5273.81|5273.41|5273.19|5272.79|5273.94|5273.54|5273.19|5272.79|138
1722961720000|2024-08-06 16:28:40|5273.31|5272.91|5273.69|5273.29|5273.94|5273.54|5273.19|5272.79|155
1722961730000|2024-08-06 16:28:50|5273.94|5273.54|5273.44|5273.04|5274.44|5274.04|5273.19|5272.79|255
1722961740000|2024-08-06 16:29:00|5273.69|5273.29|5275.31|5274.91|5275.56|5275.16|5273.69|5273.29|497
1722961750000|2024-08-06 16:29:10|5275.44|5275.04|5276.69|5276.29|5277.19|5276.79|5275.44|5275.04|495
1722961760000|2024-08-06 16:29:20|5277.06|5276.66|5277.94|5277.54|5278.19|5277.79|5276.81|5276.41|344
1722961770000|2024-08-06 16:29:30|5278.06|5277.66|5275.94|5275.54|5278.19|5277.79|5275.94|5275.54|459
1722961780000|2024-08-06 16:29:40|5275.69|5275.29|5276.19|5275.79|5276.19|5275.79|5275.69|5275.29|225
1722961790000|2024-08-06 16:29:50|5276.69|5276.29|5275.44|5275.04|5276.69|5276.29|5275.19|5274.79|198
1722961800000|2024-08-06 16:30:00|5275.69|5275.29|5277.06|5276.66|5277.06|5276.66|5275.69|5275.29|431
1722961810000|2024-08-06 16:30:10|5277.19|5276.79|5277.44|5277.04|5277.94|5277.54|5277.06|5276.66|257
1722961820000|2024-08-06 16:30:20|5277.56|5277.16|5277.94|5277.54|5278.44|5278.04|5277.56|5277.16|292
1722961830000|2024-08-06 16:30:30|5277.69|5277.29|5274.69|5274.29|5277.69|5277.29|5274.69|5274.29|384
1722961840000|2024-08-06 16:30:40|5274.06|5273.66|5273.56|5273.16|5274.44|5274.04|5272.94|5272.54|390
1722961850000|2024-08-06 16:30:50|5273.69|5273.29|5274.94|5274.54|5275.19|5274.79|5273.69|5273.29|207
1722961860000|2024-08-06 16:31:00|5274.69|5274.29|5274.44|5274.04|5275.19|5274.79|5274.06|5273.66|187
1722961870000|2024-08-06 16:31:10|5274.31|5273.91|5275.44|5275.04|5275.44|5275.04|5273.94|5273.54|183
1722961880000|2024-08-06 16:31:20|5275.69|5275.29|5277.44|5277.04|5277.56|5277.16|5275.56|5275.16|176
1722961890000|2024-08-06 16:31:30|5277.06|5276.66|5277.69|5277.29|5277.94|5277.54|5277.06|5276.66|231
1722961900000|2024-08-06 16:31:40|5277.44|5277.04|5277.44|5277.04|5277.69|5277.29|5276.69|5276.29|188
1722961910000|2024-08-06 16:31:50|5277.56|5277.16|5277.94|5277.54|5278.44|5278.04|5277.56|5277.16|225
1722961920000|2024-08-06 16:32:00|5277.81|5277.41|5278.69|5278.29|5278.94|5278.54|5277.81|5277.41|341
1722961930000|2024-08-06 16:32:10|5278.44|5278.04|5278.06|5277.66|5278.69|5278.29|5277.94|5277.54|214
1722961940000|2024-08-06 16:32:20|5277.94|5277.54|5276.81|5276.41|5277.94|5277.54|5276.19|5275.79|468
1722961950000|2024-08-06 16:32:30|5277.19|5276.79|5277.44|5277.04|5277.69|5277.29|5277.19|5276.79|326
1722961960000|2024-08-06 16:32:40|5277.56|5277.16|5277.94|5277.54|5277.94|5277.54|5277.44|5277.04|124
1722961970000|2024-08-06 16:32:50|5278.06|5277.66|5278.31|5277.91|5278.44|5278.04|5277.69|5277.29|143
1722961980000|2024-08-06 16:33:00|5278.44|5278.04|5278.69|5278.29|5278.69|5278.29|5277.56|5277.16|241
1722961990000|2024-08-06 16:33:10|5278.31|5277.91|5277.44|5277.04|5278.44|5278.04|5276.81|5276.41|210
1722962000000|2024-08-06 16:33:20|5277.56|5277.16|5277.94|5277.54|5278.44|5278.04|5277.44|5277.04|157
1722962010000|2024-08-06 16:33:30|5277.69|5277.29|5277.44|5277.04|5278.19|5277.79|5277.44|5277.04|97
1722962020000|2024-08-06 16:33:40|5277.31|5276.91|5278.19|5277.79|5278.19|5277.79|5277.19|5276.79|210
1722962030000|2024-08-06 16:33:50|5278.44|5278.04|5277.94|5277.54|5278.69|5278.29|5277.69|5277.29|151
1722962040000|2024-08-06 16:34:00|5277.81|5277.41|5277.81|5277.41|5277.94|5277.54|5277.19|5276.79|119
1722962050000|2024-08-06 16:34:10|5277.69|5277.29|5276.69|5276.29|5277.94|5277.54|5276.19|5275.79|220
1722962060000|2024-08-06 16:34:20|5276.44|5276.04|5276.94|5276.54|5276.94|5276.54|5276.19|5275.79|198
1722962070000|2024-08-06 16:34:30|5277.06|5276.66|5276.69|5276.29|5277.69|5277.29|5276.69|5276.29|388
1722962080000|2024-08-06 16:34:40|5276.81|5276.41|5277.94|5277.54|5277.94|5277.54|5276.81|5276.41|229
1722962090000|2024-08-06 16:34:50|5277.81|5277.41|5277.56|5277.16|5277.94|5277.54|5277.56|5277.16|154
1722962100000|2024-08-06 16:35:00|5277.69|5277.29|5277.19|5276.79|5277.94|5277.54|5277.19|5276.79|209
1722962110000|2024-08-06 16:35:10|5277.56|5277.16|5277.69|5277.29|5277.69|5277.29|5276.94|5276.54|352
1722962120000|2024-08-06 16:35:20|5277.56|5277.16|5276.94|5276.54|5277.69|5277.29|5276.56|5276.16|163
1722962130000|2024-08-06 16:35:30|5276.81|5276.41|5274.94|5274.54|5276.81|5276.41|5274.94|5274.54|534
1722962140000|2024-08-06 16:35:40|5274.44|5274.04|5274.94|5274.54|5275.56|5275.16|5274.44|5274.04|238
1722962150000|2024-08-06 16:35:50|5274.44|5274.04|5275.44|5275.04|5275.44|5275.04|5274.44|5274.04|368
1722962160000|2024-08-06 16:36:00|5274.94|5274.54|5274.69|5274.29|5275.69|5275.29|5274.69|5274.29|174
1722962170000|2024-08-06 16:36:10|5274.81|5274.41|5274.19|5273.79|5274.81|5274.41|5273.69|5273.29|182
1722962180000|2024-08-06 16:36:20|5274.06|5273.66|5273.44|5273.04|5274.44|5274.04|5273.19|5272.79|309
1722962190000|2024-08-06 16:36:30|5273.19|5272.79|5272.94|5272.54|5273.94|5273.54|5272.19|5271.79|372
1722962200000|2024-08-06 16:36:40|5272.69|5272.29|5274.44|5274.04|5274.44|5274.04|5272.69|5272.29|277
1722962210000|2024-08-06 16:36:50|5274.19|5273.79|5274.19|5273.79|5274.69|5274.29|5273.69|5273.29|210
1722962220000|2024-08-06 16:37:00|5274.44|5274.04|5272.94|5272.54|5274.44|5274.04|5272.69|5272.29|238
1722962230000|2024-08-06 16:37:10|5272.69|5272.29|5271.44|5271.04|5272.69|5272.29|5271.44|5271.04|307
1722962240000|2024-08-06 16:37:20|5271.69|5271.29|5271.44|5271.04|5271.81|5271.41|5270.44|5270.04|402
1722962250000|2024-08-06 16:37:30|5271.56|5271.16|5273.19|5272.79|5273.19|5272.79|5271.19|5270.79|352
1722962260000|2024-08-06 16:37:40|5273.06|5272.66|5273.19|5272.79|5273.19|5272.79|5272.31|5271.91|239
1722962270000|2024-08-06 16:37:50|5272.94|5272.54|5273.44|5273.04|5273.56|5273.16|5272.44|5272.04|519
1722962280000|2024-08-06 16:38:00|5273.31|5272.91|5273.56|5273.16|5273.94|5273.54|5272.69|5272.29|266
1722962290000|2024-08-06 16:38:10|5273.44|5273.04|5273.94|5273.54|5274.19|5273.79|5273.44|5273.04|189
1722962300000|2024-08-06 16:38:20|5274.06|5273.66|5273.56|5273.16|5274.19|5273.79|5272.69|5272.29|197
1722962310000|2024-08-06 16:38:30|5273.69|5273.29|5272.69|5272.29|5273.69|5273.29|5272.44|5272.04|155
1722962320000|2024-08-06 16:38:40|5272.81|5272.41|5273.69|5273.29|5273.94|5273.54|5272.44|5272.04|250
1722962330000|2024-08-06 16:38:50|5273.56|5273.16|5274.69|5274.29|5274.69|5274.29|5273.19|5272.79|211
1722962340000|2024-08-06 16:39:00|5274.19|5273.79|5274.44|5274.04|5274.94|5274.54|5274.19|5273.79|269
1722962350000|2024-08-06 16:39:10|5274.69|5274.29|5273.94|5273.54|5274.94|5274.54|5273.94|5273.54|215
1722962360000|2024-08-06 16:39:20|5274.06|5273.66|5275.19|5274.79|5275.94|5275.54|5273.94|5273.54|395
1722962370000|2024-08-06 16:39:30|5275.31|5274.91|5275.44|5275.04|5275.44|5275.04|5274.94|5274.54|161
1722962380000|2024-08-06 16:39:40|5275.31|5274.91|5276.06|5275.66|5276.44|5276.04|5275.19|5274.79|161
1722962390000|2024-08-06 16:39:50|5276.19|5275.79|5276.69|5276.29|5276.69|5276.29|5275.94|5275.54|196
1722962400000|2024-08-06 16:40:00|5276.6|5276.2|5276.85|5276.45|5277.35|5276.95|5276.6|5276.2|581
1722962410000|2024-08-06 16:40:10|5276.6|5276.2|5277.1|5276.7|5277.35|5276.95|5275.85|5275.45|243
1722962420000|2024-08-06 16:40:20|5277.22|5276.82|5276.6|5276.2|5277.47|5277.07|5276.6|5276.2|167
1722962430000|2024-08-06 16:40:30|5276.97|5276.57|5277.1|5276.7|5277.6|5277.2|5276.85|5276.45|244
1722962440000|2024-08-06 16:40:40|5276.85|5276.45|5277.6|5277.2|5277.85|5277.45|5276.6|5276.2|217
1722962450000|2024-08-06 16:40:50|5277.47|5277.07|5277.1|5276.7|5277.6|5277.2|5276.85|5276.45|165
1722962460000|2024-08-06 16:41:00|5276.97|5276.57|5276.6|5276.2|5277.6|5277.2|5276.6|5276.2|179
1722962470000|2024-08-06 16:41:10|5276.35|5275.95|5277.1|5276.7|5277.22|5276.82|5276.22|5275.82|137
1722962480000|2024-08-06 16:41:20|5276.97|5276.57|5277.1|5276.7|5277.6|5277.2|5276.97|5276.57|215
1722962490000|2024-08-06 16:41:30|5276.85|5276.45|5277.6|5277.2|5277.6|5277.2|5276.85|5276.45|103
1722962500000|2024-08-06 16:41:40|5277.85|5277.45|5278.6|5278.2|5278.72|5278.32|5277.85|5277.45|412
1722962510000|2024-08-06 16:41:50|5278.72|5278.32|5278.85|5278.45|5279.1|5278.7|5278.6|5278.2|255
1722962520000|2024-08-06 16:42:00|5278.72|5278.32|5278.47|5278.07|5278.85|5278.45|5278.1|5277.7|228
1722962530000|2024-08-06 16:42:10|5278.6|5278.2|5279.1|5278.7|5279.1|5278.7|5278.6|5278.2|363
1722962540000|2024-08-06 16:42:20|5279.35|5278.95|5278.35|5277.95|5279.6|5279.2|5278.1|5277.7|390
1722962550000|2024-08-06 16:42:30|5278.6|5278.2|5278.72|5278.32|5279.1|5278.7|5278.35|5277.95|207
1722962560000|2024-08-06 16:42:40|5278.85|5278.45|5279.35|5278.95|5279.47|5279.07|5278.6|5278.2|202
1722962570000|2024-08-06 16:42:50|5279.6|5279.2|5278.35|5277.95|5279.6|5279.2|5278.35|5277.95|270
1722962580000|2024-08-06 16:43:00|5278.6|5278.2|5279.1|5278.7|5279.35|5278.95|5278.1|5277.7|220
1722962590000|2024-08-06 16:43:10|5279.22|5278.82|5280.1|5279.7|5280.1|5279.7|5279.1|5278.7|343
1722962600000|2024-08-06 16:43:20|5280.35|5279.95|5279.35|5278.95|5280.35|5279.95|5279.35|5278.95|356
1722962610000|2024-08-06 16:43:30|5279.1|5278.7|5279.47|5279.07|5279.6|5279.2|5279.1|5278.7|159
1722962620000|2024-08-06 16:43:40|5279.6|5279.2|5279.85|5279.45|5279.85|5279.45|5279.35|5278.95|432
1722962630000|2024-08-06 16:43:50|5279.72|5279.32|5278.85|5278.45|5279.85|5279.45|5278.85|5278.45|274
1722962640000|2024-08-06 16:44:00|5278.97|5278.57|5279.6|5279.2|5280.22|5279.82|5278.97|5278.57|307
1722962650000|2024-08-06 16:44:10|5279.47|5279.07|5278.1|5277.7|5279.6|5279.2|5278.1|5277.7|296
1722962660000|2024-08-06 16:44:20|5277.85|5277.45|5278.1|5277.7|5278.35|5277.95|5277.6|5277.2|360
1722962670000|2024-08-06 16:44:30|5277.97|5277.57|5277.6|5277.2|5277.97|5277.57|5277.35|5276.95|412
1722962680000|2024-08-06 16:44:40|5277.72|5277.32|5277.85|5277.45|5278.35|5277.95|5277.6|5277.2|165
1722962690000|2024-08-06 16:44:50|5277.97|5277.57|5276.85|5276.45|5278.1|5277.7|5276.6|5276.2|253
1722962700000|2024-08-06 16:45:00|5277.1|5276.7|5277.72|5277.32|5277.72|5277.32|5277.1|5276.7|229
1722962710000|2024-08-06 16:45:10|5278.35|5277.95|5278.85|5278.45|5279.1|5278.7|5277.47|5277.07|166
1722962720000|2024-08-06 16:45:20|5279.1|5278.7|5279.72|5279.32|5279.72|5279.32|5279.1|5278.7|186
1722962730000|2024-08-06 16:45:30|5279.6|5279.2|5279.6|5279.2|5279.85|5279.45|5279.35|5278.95|150
1722962740000|2024-08-06 16:45:40|5279.85|5279.45|5279.47|5279.07|5279.97|5279.57|5279.35|5278.95|267
1722962750000|2024-08-06 16:45:50|5279.6|5279.2|5279.6|5279.2|5279.72|5279.32|5279.47|5279.07|142
1722962760000|2024-08-06 16:46:00|5279.47|5279.07|5280.1|5279.7|5280.1|5279.7|5279.1|5278.7|232
1722962770000|2024-08-06 16:46:10|5280.6|5280.2|5280.35|5279.95|5280.6|5280.2|5279.85|5279.45|695
1722962780000|2024-08-06 16:46:20|5280.1|5279.7|5280.6|5280.2|5280.6|5280.2|5279.85|5279.45|332
1722962790000|2024-08-06 16:46:30|5280.85|5280.45|5280.6|5280.2|5281.1|5280.7|5280.6|5280.2|406
1722962800000|2024-08-06 16:46:40|5280.1|5279.7|5280.22|5279.82|5280.35|5279.95|5279.6|5279.2|317
1722962810000|2024-08-06 16:46:50|5280.1|5279.7|5280.85|5280.45|5281.1|5280.7|5280.1|5279.7|507
1722962820000|2024-08-06 16:47:00|5281.1|5280.7|5280.6|5280.2|5281.35|5280.95|5280.6|5280.2|1704
1722962830000|2024-08-06 16:47:10|5280.35|5279.95|5280.1|5279.7|5280.35|5279.95|5279.1|5278.7|721
1722962840000|2024-08-06 16:47:20|5279.85|5279.45|5279.47|5279.07|5280.1|5279.7|5279.35|5278.95|273
1722962850000|2024-08-06 16:47:30|5279.6|5279.2|5279.6|5279.2|5279.72|5279.32|5279.1|5278.7|216
1722962860000|2024-08-06 16:47:40|5279.85|5279.45|5279.85|5279.45|5279.85|5279.45|5279.1|5278.7|246
1722962870000|2024-08-06 16:47:50|5279.72|5279.32|5279.1|5278.7|5280.1|5279.7|5279.1|5278.7|247
1722962880000|2024-08-06 16:48:00|5278.85|5278.45|5280.1|5279.7|5280.1|5279.7|5278.85|5278.45|186
1722962890000|2024-08-06 16:48:10|5280.22|5279.82|5281.1|5280.7|5281.1|5280.7|5280.22|5279.82|316
1722962900000|2024-08-06 16:48:20|5281.35|5280.95|5281.35|5280.95|5281.35|5280.95|5281.1|5280.7|479
1722962910000|2024-08-06 16:48:30|||||||||702
1722962920000|2024-08-06 16:48:40|5281.1|5280.7|5280.22|5279.82|5281.1|5280.7|5279.85|5279.45|962
1722962930000|2024-08-06 16:48:50|5280.1|5279.7|5279.6|5279.2|5280.35|5279.95|5279.22|5278.82|447
1722962940000|2024-08-06 16:49:00|5279.47|5279.07|5279.72|5279.32|5279.85|5279.45|5278.85|5278.45|397
1722962950000|2024-08-06 16:49:10|5279.85|5279.45|5279.6|5279.2|5279.97|5279.57|5279.6|5279.2|257
1722962960000|2024-08-06 16:49:20|5279.72|5279.32|5279.85|5279.45|5279.85|5279.45|5279.47|5279.07|120
1722962970000|2024-08-06 16:49:30|5279.72|5279.32|5278.35|5277.95|5279.85|5279.45|5278.35|5277.95|353
1722962980000|2024-08-06 16:49:40|5278.22|5277.82|5278.85|5278.45|5278.97|5278.57|5278.22|5277.82|124
1722962990000|2024-08-06 16:49:50|5278.6|5278.2|5277.6|5277.2|5279.1|5278.7|5277.35|5276.95|305
1722963000000|2024-08-06 16:50:00|5277.85|5277.45|5279.1|5278.7|5279.1|5278.7|5277.72|5277.32|299
1722963010000|2024-08-06 16:50:10|5279.22|5278.82|5279.85|5279.45|5279.97|5279.57|5279.22|5278.82|260
1722963020000|2024-08-06 16:50:20|5280.1|5279.7|5279.85|5279.45|5280.6|5280.2|5279.85|5279.45|320
1722963030000|2024-08-06 16:50:30|5279.97|5279.57|5279.6|5279.2|5280.1|5279.7|5279.35|5278.95|122
1722963040000|2024-08-06 16:50:40|5279.47|5279.07|5280.1|5279.7|5280.1|5279.7|5279.35|5278.95|82
1722963050000|2024-08-06 16:50:50|5279.97|5279.57|5280.1|5279.7|5280.1|5279.7|5279.85|5279.45|113
1722963060000|2024-08-06 16:51:00|5279.97|5279.57|5281.1|5280.7|5281.1|5280.7|5279.97|5279.57|196
1722963070000|2024-08-06 16:51:10|5281.35|5280.95|5281.35|5280.95|5281.35|5280.95|5281.1|5280.7|372
1722963080000|2024-08-06 16:51:20|5281.22|5280.82|5280.6|5280.2|5281.22|5280.82|5280.6|5280.2|267
1722963090000|2024-08-06 16:51:30|5280.1|5279.7|5280.85|5280.45|5280.85|5280.45|5280.1|5279.7|278
1722963100000|2024-08-06 16:51:40|5280.97|5280.57|5281.35|5280.95|5281.35|5280.95|5280.97|5280.57|291
1722963110000|2024-08-06 16:51:50|5281.22|5280.82|5280.6|5280.2|5281.35|5280.95|5280.6|5280.2|780
1722963120000|2024-08-06 16:52:00|5280.72|5280.32|5281.1|5280.7|5281.1|5280.7|5279.6|5279.2|431
1722963130000|2024-08-06 16:52:10|5284.1|5283.7|5285.22|5284.82|5285.22|5284.82|5284.1|5283.7|6447
1722963140000|2024-08-06 16:52:20|5285.35|5284.95|5287.85|5287.45|5287.85|5287.45|5285.1|5284.7|2732
1722963150000|2024-08-06 16:52:30|5288.1|5287.7|5288.1|5287.7|5288.72|5288.32|5287.35|5286.95|1362
1722963160000|2024-08-06 16:52:40|5288.35|5287.95|5288.35|5287.95|5288.6|5288.2|5287.6|5287.2|935
1722963170000|2024-08-06 16:52:50|5288.1|5287.7|5289.35|5288.95|5289.35|5288.95|5287.85|5287.45|612
1722963180000|2024-08-06 16:53:00|5289.6|5289.2|5291.85|5291.45|5291.85|5291.45|5289.35|5288.95|2334
1722963190000|2024-08-06 16:53:10|5292.6|5292.2|5292.1|5291.7|5292.6|5292.2|5291.1|5290.7|1914
1722963200000|2024-08-06 16:53:20|5292.35|5291.95|5291.85|5291.45|5292.6|5292.2|5291.85|5291.45|641
1722963210000|2024-08-06 16:53:30|5291.6|5291.2|5290.1|5289.7|5291.6|5291.2|5289.6|5289.2|963
1722963220000|2024-08-06 16:53:40|5290.6|5290.2|5290.97|5290.57|5291.6|5291.2|5290.6|5290.2|479
1722963230000|2024-08-06 16:53:50|5290.85|5290.45|5290.6|5290.2|5291.6|5291.2|5290.6|5290.2|478
1722963240000|2024-08-06 16:54:00|5290.47|5290.07|5293.1|5292.7|5293.6|5293.2|5290.47|5290.07|1663
1722963250000|2024-08-06 16:54:10|5293.35|5292.95|5293.35|5292.95|5293.85|5293.45|5293.1|5292.7|467
1722963260000|2024-08-06 16:54:20|5293.6|5293.2|5293.35|5292.95|5294.35|5293.95|5293.35|5292.95|712
1722963270000|2024-08-06 16:54:30|5293.6|5293.2|5293.72|5293.32|5294.35|5293.95|5293.22|5292.82|392
1722963280000|2024-08-06 16:54:40|5293.6|5293.2|5293.97|5293.57|5294.35|5293.95|5293.6|5293.2|312
1722963290000|2024-08-06 16:54:50|5293.85|5293.45|5292.35|5291.95|5293.85|5293.45|5292.35|5291.95|550
1722963300000|2024-08-06 16:55:00|5292.6|5292.2|5292.85|5292.45|5293.35|5292.95|5292.35|5291.95|582
1722963310000|2024-08-06 16:55:10|5292.6|5292.2|5292.22|5291.82|5292.72|5292.32|5291.35|5290.95|695
1722963320000|2024-08-06 16:55:20|5292.47|5292.07|5291.6|5291.2|5292.85|5292.45|5291.35|5290.95|871
1722963330000|2024-08-06 16:55:30|5292.1|5291.7|5293.1|5292.7|5293.35|5292.95|5292.1|5291.7|493
1722963340000|2024-08-06 16:55:40|5293.22|5292.82|5292.85|5292.45|5293.22|5292.82|5292.35|5291.95|370
1722963350000|2024-08-06 16:55:50|5292.6|5292.2|5293.1|5292.7|5293.1|5292.7|5292.22|5291.82|531
1722963360000|2024-08-06 16:56:00|5293.6|5293.2|5293.85|5293.45|5294.6|5294.2|5293.1|5292.7|815
1722963370000|2024-08-06 16:56:10|5293.97|5293.57|5293.35|5292.95|5294.1|5293.7|5293.1|5292.7|357
1722963380000|2024-08-06 16:56:20|5293.1|5292.7|5291.85|5291.45|5293.6|5293.2|5291.1|5290.7|788
1722963390000|2024-08-06 16:56:30|5291.6|5291.2|5292.35|5291.95|5292.47|5292.07|5291.6|5291.2|465
1722963400000|2024-08-06 16:56:40|5292.22|5291.82|5293.85|5293.45|5293.85|5293.45|5291.97|5291.57|498
1722963410000|2024-08-06 16:56:50|5293.6|5293.2|5293.35|5292.95|5293.85|5293.45|5293.1|5292.7|280
1722963420000|2024-08-06 16:57:00|5293.1|5292.7|5294.35|5293.95|5294.6|5294.2|5293.1|5292.7|671
1722963430000|2024-08-06 16:57:10|5293.97|5293.57|5295.1|5294.7|5295.35|5294.95|5293.85|5293.45|793
1722963440000|2024-08-06 16:57:20|5294.97|5294.57|5295.22|5294.82|5295.6|5295.2|5294.85|5294.45|700
1722963450000|2024-08-06 16:57:30|5295.6|5295.2|5295.6|5295.2|5296.1|5295.7|5295.6|5295.2|733
1722963460000|2024-08-06 16:57:40|5295.85|5295.45|5294.97|5294.57|5295.97|5295.57|5294.47|5294.07|701
1722963470000|2024-08-06 16:57:50|5295.1|5294.7|5295.22|5294.82|5295.22|5294.82|5294.6|5294.2|405
1722963480000|2024-08-06 16:58:00|5295.1|5294.7|5294.97|5294.57|5295.1|5294.7|5294.72|5294.32|558
1722963490000|2024-08-06 16:58:10|5295.1|5294.7|5295.47|5295.07|5295.6|5295.2|5294.72|5294.32|542
1722963500000|2024-08-06 16:58:20|5295.35|5294.95|5295.22|5294.82|5295.6|5295.2|5295.1|5294.7|660
1722963510000|2024-08-06 16:58:30|5295.1|5294.7|5293.97|5293.57|5295.35|5294.95|5293.85|5293.45|488
1722963520000|2024-08-06 16:58:40|5294.35|5293.95|5293.1|5292.7|5294.6|5294.2|5292.85|5292.45|886
1722963530000|2024-08-06 16:58:50|5293.35|5292.95|5293.47|5293.07|5294.35|5293.95|5293.35|5292.95|395
1722963540000|2024-08-06 16:59:00|5293.35|5292.95|5294.1|5293.7|5294.35|5293.95|5293.35|5292.95|411
1722963550000|2024-08-06 16:59:10|5294.22|5293.82|5294.22|5293.82|5295.35|5294.95|5294.1|5293.7|448
1722963560000|2024-08-06 16:59:20|5294.35|5293.95|5294.85|5294.45|5295.1|5294.7|5294.1|5293.7|451
1722963570000|2024-08-06 16:59:30|5295.1|5294.7|5294.72|5294.32|5295.22|5294.82|5294.35|5293.95|507
1722963580000|2024-08-06 16:59:40|5294.85|5294.45|5292.35|5291.95|5295.1|5294.7|5292.35|5291.95|697
1722963590000|2024-08-06 16:59:50|5292.6|5292.2|5291.72|5291.32|5292.6|5292.2|5291.6|5291.2|455
1722963600000|2024-08-06 17:00:00|5291.85|5291.45|5291.85|5291.45|5293.35|5292.95|5291.85|5291.45|669
1722963610000|2024-08-06 17:00:10|5291.72|5291.32|5292.97|5292.57|5293.6|5293.2|5291.72|5291.32|704
1722963620000|2024-08-06 17:00:20|5292.85|5292.45|5292.85|5292.45|5293.35|5292.95|5292.22|5291.82|465
1722963630000|2024-08-06 17:00:30|5292.6|5292.2|5291.1|5290.7|5292.85|5292.45|5291.1|5290.7|385
1722963640000|2024-08-06 17:00:40|5290.6|5290.2|5290.1|5289.7|5290.85|5290.45|5289.22|5288.82|1007
1722963650000|2024-08-06 17:00:50|5289.97|5289.57|5291.1|5290.7|5291.35|5290.95|5289.35|5288.95|523
1722963660000|2024-08-06 17:01:00|5290.97|5290.57|5290.1|5289.7|5290.97|5290.57|5289.35|5288.95|424
1722963670000|2024-08-06 17:01:10|5290.22|5289.82|5291.47|5291.07|5291.6|5291.2|5290.22|5289.82|400
1722963680000|2024-08-06 17:01:20|5291.85|5291.45|5292.85|5292.45|5292.85|5292.45|5291.6|5291.2|369
1722963690000|2024-08-06 17:01:30|5292.97|5292.57|5293.35|5292.95|5293.6|5293.2|5292.97|5292.57|252
1722963700000|2024-08-06 17:01:40|5293.47|5293.07|5293.72|5293.32|5293.85|5293.45|5293.22|5292.82|326
1722963710000|2024-08-06 17:01:50|5294.35|5293.95|5294.1|5293.7|5294.35|5293.95|5293.1|5292.7|232
1722963720000|2024-08-06 17:02:00|5293.85|5293.45|5294.35|5293.95|5294.85|5294.45|5293.85|5293.45|423
1722963730000|2024-08-06 17:02:10|5294.1|5293.7|5295.1|5294.7|5295.1|5294.7|5293.97|5293.57|382
1722963740000|2024-08-06 17:02:20|5294.85|5294.45|5294.6|5294.2|5295.35|5294.95|5294.22|5293.82|413
1722963750000|2024-08-06 17:02:30|5294.47|5294.07|5295.35|5294.95|5295.35|5294.95|5294.35|5293.95|309
1722963760000|2024-08-06 17:02:40|5295.22|5294.82|5296.35|5295.95|5296.35|5295.95|5294.85|5294.45|347
1722963770000|2024-08-06 17:02:50|5295.97|5295.57|5295.35|5294.95|5296.35|5295.95|5295.35|5294.95|1157
1722963780000|2024-08-06 17:03:00|5295.22|5294.82|5294.35|5293.95|5295.35|5294.95|5294.35|5293.95|314
1722963790000|2024-08-06 17:03:10|5294.6|5294.2|5295.35|5294.95|5295.35|5294.95|5293.85|5293.45|267
1722963800000|2024-08-06 17:03:20|5295.6|5295.2|5295.85|5295.45|5295.85|5295.45|5295.35|5294.95|437
1722963810000|2024-08-06 17:03:30|5296.1|5295.7|5296.35|5295.95|5297.1|5296.7|5296.1|5295.7|1094
1722963820000|2024-08-06 17:03:40|5296.22|5295.82|5295.35|5294.95|5296.35|5295.95|5294.85|5294.45|268
1722963830000|2024-08-06 17:03:50|5295.6|5295.2|5295.6|5295.2|5296.1|5295.7|5295.35|5294.95|470
1722963840000|2024-08-06 17:04:00|5295.85|5295.45|5295.97|5295.57|5296.1|5295.7|5295.6|5295.2|186
1722963850000|2024-08-06 17:04:10|5296.1|5295.7|5294.97|5294.57|5296.1|5295.7|5294.35|5293.95|364
1722963860000|2024-08-06 17:04:20|5295.22|5294.82|5295.97|5295.57|5296.1|5295.7|5295.1|5294.7|355
1722963870000|2024-08-06 17:04:30|5296.1|5295.7|5295.35|5294.95|5296.1|5295.7|5295.35|5294.95|250
1722963880000|2024-08-06 17:04:40|5295.6|5295.2|5294.35|5293.95|5295.6|5295.2|5294.35|5293.95|551
1722963890000|2024-08-06 17:04:50|5294.6|5294.2|5295.1|5294.7|5295.35|5294.95|5294.35|5293.95|247
1722963900000|2024-08-06 17:05:00|5294.85|5294.45|5294.85|5294.45|5295.6|5295.2|5293.85|5293.45|746
1722963910000|2024-08-06 17:05:10|5294.97|5294.57|5292.72|5292.32|5295.1|5294.7|5292.22|5291.82|1032
1722963920000|2024-08-06 17:05:20|5292.97|5292.57|5292.6|5292.2|5293.85|5293.45|5292.35|5291.95|474
1722963930000|2024-08-06 17:05:30|5292.85|5292.45|5292.35|5291.95|5293.22|5292.82|5291.85|5291.45|341
1722963940000|2024-08-06 17:05:40|5292.22|5291.82|5293.35|5292.95|5293.6|5293.2|5292.1|5291.7|405
1722963950000|2024-08-06 17:05:50|5293.6|5293.2|5292.35|5291.95|5294.47|5294.07|5292.1|5291.7|611
1722963960000|2024-08-06 17:06:00|5292.85|5292.45|5292.6|5292.2|5293.6|5293.2|5292.22|5291.82|521
1722963970000|2024-08-06 17:06:10|5292.47|5292.07|5292.97|5292.57|5293.6|5293.2|5292.1|5291.7|545
1722963980000|2024-08-06 17:06:20|5293.1|5292.7|5293.1|5292.7|5293.35|5292.95|5292.35|5291.95|485
1722963990000|2024-08-06 17:06:30|5293.35|5292.95|5293.6|5293.2|5293.6|5293.2|5293.22|5292.82|174
1722964000000|2024-08-06 17:06:40|5293.72|5293.32|5295.35|5294.95|5295.35|5294.95|5293.72|5293.32|522
1722964010000|2024-08-06 17:06:50|5295.47|5295.07|5295.1|5294.7|5295.6|5295.2|5294.85|5294.45|385
1722964020000|2024-08-06 17:07:00|5295.22|5294.82|5293.35|5292.95|5295.35|5294.95|5293.22|5292.82|337
1722964030000|2024-08-06 17:07:10|5293.6|5293.2|5293.35|5292.95|5293.72|5293.32|5292.6|5292.2|291
1722964040000|2024-08-06 17:07:20|5293.1|5292.7|5292.85|5292.45|5293.1|5292.7|5292.47|5292.07|239
1722964050000|2024-08-06 17:07:30|5292.35|5291.95|5290.35|5289.95|5292.35|5291.95|5290.35|5289.95|730
1722964060000|2024-08-06 17:07:40|5290.6|5290.2|5291.85|5291.45|5292.35|5291.95|5290.6|5290.2|420
1722964070000|2024-08-06 17:07:50|5292.1|5291.7|5291.35|5290.95|5292.22|5291.82|5291.1|5290.7|421
1722964080000|2024-08-06 17:08:00|5291.6|5291.2|5291.6|5291.2|5292.1|5291.7|5291.1|5290.7|270
1722964090000|2024-08-06 17:08:10|5291.35|5290.95|5291.1|5290.7|5291.85|5291.45|5291.1|5290.7|260
1722964100000|2024-08-06 17:08:20|5291.22|5290.82|5290.35|5289.95|5291.35|5290.95|5290.22|5289.82|359
1722964110000|2024-08-06 17:08:30|5290.47|5290.07|5291.1|5290.7|5291.1|5290.7|5289.85|5289.45|289
1722964120000|2024-08-06 17:08:40|5290.97|5290.57|5292.35|5291.95|5292.35|5291.95|5290.97|5290.57|315
1722964130000|2024-08-06 17:08:50|5292.47|5292.07|5294.1|5293.7|5294.1|5293.7|5292.35|5291.95|501
1722964140000|2024-08-06 17:09:00|5294.22|5293.82|5294.6|5294.2|5294.6|5294.2|5294.22|5293.82|243
1722964150000|2024-08-06 17:09:10|5294.85|5294.45|5292.85|5292.45|5294.85|5294.45|5292.85|5292.45|302
1722964160000|2024-08-06 17:09:20|5292.35|5291.95|5293.72|5293.32|5293.85|5293.45|5291.85|5291.45|377
1722964170000|2024-08-06 17:09:30|5293.35|5292.95|5293.35|5292.95|5293.6|5293.2|5292.6|5292.2|326
1722964180000|2024-08-06 17:09:40|5293.1|5292.7|5292.72|5292.32|5293.6|5293.2|5292.6|5292.2|210
1722964190000|2024-08-06 17:09:50|5292.85|5292.45|5293.1|5292.7|5293.47|5293.07|5292.6|5292.2|137
1722964200000|2024-08-06 17:10:00|5293.22|5292.82|5293.1|5292.7|5293.85|5293.45|5292.85|5292.45|167
1722964210000|2024-08-06 17:10:10|5292.97|5292.57|5292.35|5291.95|5293.1|5292.7|5291.85|5291.45|266
1722964220000|2024-08-06 17:10:20|5292.22|5291.82|5291.35|5290.95|5292.85|5292.45|5291.22|5290.82|211
1722964230000|2024-08-06 17:10:30|5291.1|5290.7|5291.6|5291.2|5291.6|5291.2|5290.6|5290.2|238
1722964240000|2024-08-06 17:10:40|5291.35|5290.95|5291.47|5291.07|5291.85|5291.45|5290.85|5290.45|265
1722964250000|2024-08-06 17:10:50|5291.35|5290.95|5290.85|5290.45|5291.6|5291.2|5290.72|5290.32|255
1722964260000|2024-08-06 17:11:00|5290.35|5289.95|5290.35|5289.95|5291.1|5290.7|5289.85|5289.45|369
1722964270000|2024-08-06 17:11:10|5290.22|5289.82|5291.1|5290.7|5291.1|5290.7|5290.22|5289.82|220
1722964280000|2024-08-06 17:11:20|5290.97|5290.57|5292.35|5291.95|5292.6|5292.2|5290.97|5290.57|319
1722964290000|2024-08-06 17:11:30|5292.22|5291.82|5292.72|5292.32|5293.1|5292.7|5291.97|5291.57|242
1722964300000|2024-08-06 17:11:40|5292.85|5292.45|5292.47|5292.07|5292.85|5292.45|5292.1|5291.7|180
1722964310000|2024-08-06 17:11:50|5292.6|5292.2|5291.85|5291.45|5292.85|5292.45|5291.35|5290.95|214
1722964320000|2024-08-06 17:12:00|5291.6|5291.2|5292.35|5291.95|5293.1|5292.7|5291.6|5291.2|302
1722964330000|2024-08-06 17:12:10|5292.22|5291.82|5291.85|5291.45|5292.35|5291.95|5291.6|5291.2|238
1722964340000|2024-08-06 17:12:20|5291.35|5290.95|5291.6|5291.2|5291.85|5291.45|5291.35|5290.95|172
1722964350000|2024-08-06 17:12:30|5291.72|5291.32|5292.35|5291.95|5292.35|5291.95|5290.85|5290.45|264
1722964360000|2024-08-06 17:12:40|5292.1|5291.7|5292.35|5291.95|5292.35|5291.95|5291.6|5291.2|136
1722964370000|2024-08-06 17:12:50|5292.1|5291.7|5293.35|5292.95|5293.6|5293.2|5292.1|5291.7|297
1722964380000|2024-08-06 17:13:00|5293.6|5293.2|5293.85|5293.45|5294.1|5293.7|5292.85|5292.45|377
1722964390000|2024-08-06 17:13:10|5293.72|5293.32|5293.85|5293.45|5293.85|5293.45|5292.6|5292.2|296
1722964400000|2024-08-06 17:13:20|5294.1|5293.7|5293.35|5292.95|5294.1|5293.7|5293.35|5292.95|243
1722964410000|2024-08-06 17:13:30|5293.47|5293.07|5292.72|5292.32|5293.47|5293.07|5292.1|5291.7|268
1722964420000|2024-08-06 17:13:40|5292.6|5292.2|5292.35|5291.95|5292.97|5292.57|5292.1|5291.7|150
1722964430000|2024-08-06 17:13:50|5292.85|5292.45|5293.35|5292.95|5293.6|5293.2|5292.47|5292.07|153
1722964440000|2024-08-06 17:14:00|5293.1|5292.7|5293.35|5292.95|5293.35|5292.95|5292.1|5291.7|187
1722964450000|2024-08-06 17:14:10|5293.85|5293.45|5293.1|5292.7|5294.1|5293.7|5293.1|5292.7|263
1722964460000|2024-08-06 17:14:20|5292.97|5292.57|5293.35|5292.95|5293.35|5292.95|5292.97|5292.57|234
1722964470000|2024-08-06 17:14:30|5293.1|5292.7|5290.85|5290.45|5293.1|5292.7|5290.85|5290.45|364
1722964480000|2024-08-06 17:14:40|5291.1|5290.7|5291.35|5290.95|5291.35|5290.95|5290.85|5290.45|192
1722964490000|2024-08-06 17:14:50|5291.6|5291.2|5292.35|5291.95|5292.35|5291.95|5291.22|5290.82|299
1722964500000|2024-08-06 17:15:00|5292.22|5291.82|5293.1|5292.7|5293.6|5293.2|5292.22|5291.82|311
1722964510000|2024-08-06 17:15:10|5292.97|5292.57|5290.85|5290.45|5293.1|5292.7|5290.72|5290.32|229
1722964520000|2024-08-06 17:15:20|5291.1|5290.7|5289.85|5289.45|5291.1|5290.7|5289.6|5289.2|439
1722964530000|2024-08-06 17:15:30|5289.35|5288.95|5288.6|5288.2|5289.35|5288.95|5287.35|5286.95|822
1722964540000|2024-08-06 17:15:40|5288.85|5288.45|5290.1|5289.7|5290.35|5289.95|5288.6|5288.2|336
1722964550000|2024-08-06 17:15:50|5289.97|5289.57|5291.35|5290.95|5291.35|5290.95|5289.85|5289.45|408
1722964560000|2024-08-06 17:16:00|5292.35|5291.95|5290.35|5289.95|5292.35|5291.95|5290.35|5289.95|317
1722964570000|2024-08-06 17:16:10|5290.6|5290.2|5290.6|5290.2|5291.35|5290.95|5290.1|5289.7|304
1722964580000|2024-08-06 17:16:20|5290.47|5290.07|5290.85|5290.45|5291.1|5290.7|5290.1|5289.7|216
1722964590000|2024-08-06 17:16:30|5290.35|5289.95|5290.85|5290.45|5290.97|5290.57|5290.35|5289.95|301
1722964600000|2024-08-06 17:16:40|5290.6|5290.2|5292.1|5291.7|5292.6|5292.2|5290.6|5290.2|1244
1722964610000|2024-08-06 17:16:50|5291.85|5291.45|5292.6|5292.2|5292.85|5292.45|5290.35|5289.95|400
1722964620000|2024-08-06 17:17:00|5292.72|5292.32|5293.1|5292.7|5294.1|5293.7|5292.6|5292.2|500
1722964630000|2024-08-06 17:17:10|5293.22|5292.82|5293.35|5292.95|5293.6|5293.2|5293.1|5292.7|185
1722964640000|2024-08-06 17:17:20|5293.22|5292.82|5291.85|5291.45|5293.35|5292.95|5291.6|5291.2|260
1722964650000|2024-08-06 17:17:30|5292.1|5291.7|5292.22|5291.82|5292.6|5292.2|5291.85|5291.45|267
1722964660000|2024-08-06 17:17:40|5292.35|5291.95|5293.47|5293.07|5293.47|5293.07|5292.1|5291.7|180
1722964670000|2024-08-06 17:17:50|5293.35|5292.95|5292.22|5291.82|5293.6|5293.2|5291.85|5291.45|315
1722964680000|2024-08-06 17:18:00|5292.1|5291.7|5291.6|5291.2|5292.85|5292.45|5291.6|5291.2|322
1722964690000|2024-08-06 17:18:10|5291.1|5290.7|5291.97|5291.57|5291.97|5291.57|5291.1|5290.7|319
1722964700000|2024-08-06 17:18:20|5291.85|5291.45|5293.35|5292.95|5293.85|5293.45|5291.6|5291.2|475
1722964710000|2024-08-06 17:18:30|5292.85|5292.45|5292.85|5292.45|5293.1|5292.7|5292.1|5291.7|414
1722964720000|2024-08-06 17:18:40|5293.1|5292.7|5290.85|5290.45|5293.35|5292.95|5290.85|5290.45|401
1722964730000|2024-08-06 17:18:50|5291.1|5290.7|5290.35|5289.95|5291.1|5290.7|5289.85|5289.45|709
1722964740000|2024-08-06 17:19:00|5290.1|5289.7|5290.35|5289.95|5291.1|5290.7|5289.35|5288.95|688
1722964750000|2024-08-06 17:19:10|5290.47|5290.07|5290.35|5289.95|5291.1|5290.7|5290.35|5289.95|362
1722964760000|2024-08-06 17:19:20|5290.22|5289.82|5290.35|5289.95|5290.35|5289.95|5290.1|5289.7|267
1722964770000|2024-08-06 17:19:30|5290.22|5289.82|5290.6|5290.2|5290.97|5290.57|5289.6|5289.2|287
1722964780000|2024-08-06 17:19:40|5290.35|5289.95|5290.6|5290.2|5290.85|5290.45|5289.85|5289.45|550
1722964790000|2024-08-06 17:19:50|5290.47|5290.07|5290.35|5289.95|5290.6|5290.2|5289.35|5288.95|552
1722964800000|2024-08-06 17:20:00|5290.1|5289.7|5289.85|5289.45|5290.85|5290.45|5289.35|5288.95|310
1722964810000|2024-08-06 17:20:10|5289.6|5289.2|5290.85|5290.45|5290.85|5290.45|5289.6|5289.2|238
1722964820000|2024-08-06 17:20:20|5291.1|5290.7|5291.85|5291.45|5291.85|5291.45|5290.6|5290.2|371
1722964830000|2024-08-06 17:20:30|5292.1|5291.7|5292.35|5291.95|5292.35|5291.95|5291.85|5291.45|205
1722964840000|2024-08-06 17:20:40|5292.1|5291.7|5293.35|5292.95|5293.6|5293.2|5292.1|5291.7|292
1722964850000|2024-08-06 17:20:50|5293.6|5293.2|5293.35|5292.95|5294.1|5293.7|5293.35|5292.95|257
1722964860000|2024-08-06 17:21:00|5293.85|5293.45|5293.72|5293.32|5294.35|5293.95|5293.35|5292.95|337
1722964870000|2024-08-06 17:21:10|5293.6|5293.2|5293.47|5293.07|5293.85|5293.45|5293.35|5292.95|84
1722964880000|2024-08-06 17:21:20|5293.35|5292.95|5293.35|5292.95|5293.85|5293.45|5292.72|5292.32|226
1722964890000|2024-08-06 17:21:30|5293.1|5292.7|5291.1|5290.7|5293.35|5292.95|5290.97|5290.57|252
1722964900000|2024-08-06 17:21:40|5291.35|5290.95|5290.85|5290.45|5291.85|5291.45|5290.6|5290.2|232
1722964910000|2024-08-06 17:21:50|5290.6|5290.2|5289.35|5288.95|5291.35|5290.95|5289.35|5288.95|359
1722964920000|2024-08-06 17:22:00|5289.1|5288.7|5289.35|5288.95|5289.35|5288.95|5288.1|5287.7|446
1722964930000|2024-08-06 17:22:10|5289.22|5288.82|5289.1|5288.7|5289.85|5289.45|5288.85|5288.45|326
1722964940000|2024-08-06 17:22:20|5288.85|5288.45|5290.35|5289.95|5290.6|5290.2|5288.85|5288.45|292
1722964950000|2024-08-06 17:22:30|5290.1|5289.7|5289.35|5288.95|5290.22|5289.82|5289.35|5288.95|230
1722964960000|2024-08-06 17:22:40|5288.85|5288.45|5289.35|5288.95|5289.35|5288.95|5288.35|5287.95|293
1722964970000|2024-08-06 17:22:50|5288.85|5288.45|5288.85|5288.45|5289.47|5289.07|5288.35|5287.95|285
1722964980000|2024-08-06 17:23:00|5289.1|5288.7|5286.6|5286.2|5289.1|5288.7|5286.1|5285.7|988
1722964990000|2024-08-06 17:23:10|5286.35|5285.95|5288.6|5288.2|5288.6|5288.2|5286.1|5285.7|474
1722965000000|2024-08-06 17:23:20|5288.35|5287.95|5289.72|5289.32|5289.85|5289.45|5288.35|5287.95|428
1722965010000|2024-08-06 17:23:30|5289.6|5289.2|5289.85|5289.45|5290.35|5289.95|5289.1|5288.7|278
1722965020000|2024-08-06 17:23:40|5289.6|5289.2|5289.35|5288.95|5289.6|5289.2|5288.35|5287.95|319
1722965030000|2024-08-06 17:23:50|5289.6|5289.2|5291.1|5290.7|5291.6|5291.2|5289.6|5289.2|256
1722965040000|2024-08-06 17:24:00|5290.85|5290.45|5290.72|5290.32|5291.1|5290.7|5289.85|5289.45|328
1722965050000|2024-08-06 17:24:10|5290.85|5290.45|5289.1|5288.7|5290.85|5290.45|5288.85|5288.45|232
1722965060000|2024-08-06 17:24:20|5288.85|5288.45|5289.1|5288.7|5289.35|5288.95|5288.6|5288.2|249
1722965070000|2024-08-06 17:24:30|5289.22|5288.82|5289.85|5289.45|5290.1|5289.7|5289.22|5288.82|232
1722965080000|2024-08-06 17:24:40|5289.97|5289.57|5288.85|5288.45|5290.1|5289.7|5288.85|5288.45|442
1722965090000|2024-08-06 17:24:50|5289.1|5288.7|5289.22|5288.82|5289.6|5289.2|5288.85|5288.45|275
1722965100000|2024-08-06 17:25:00|5289.35|5288.95|5289.6|5289.2|5289.85|5289.45|5288.6|5288.2|488
1722965110000|2024-08-06 17:25:10|5289.85|5289.45|5289.35|5288.95|5290.97|5290.57|5289.35|5288.95|275
1722965120000|2024-08-06 17:25:20|5289.47|5289.07|5290.6|5290.2|5290.85|5290.45|5289.35|5288.95|244
1722965130000|2024-08-06 17:25:30|5290.35|5289.95|5292.1|5291.7|5292.1|5291.7|5290.35|5289.95|361
1722965140000|2024-08-06 17:25:40|5291.85|5291.45|5292.1|5291.7|5292.35|5291.95|5291.1|5290.7|234
1722965150000|2024-08-06 17:25:50|5291.85|5291.45|5292.6|5292.2|5292.6|5292.2|5291.72|5291.32|221
1722965160000|2024-08-06 17:26:00|5292.47|5292.07|5291.1|5290.7|5292.47|5292.07|5290.85|5290.45|330
1722965170000|2024-08-06 17:26:10|5291.6|5291.2|5291.35|5290.95|5291.85|5291.45|5290.6|5290.2|464
1722965180000|2024-08-06 17:26:20|5291.22|5290.82|5291.6|5291.2|5292.1|5291.7|5291.1|5290.7|182
1722965190000|2024-08-06 17:26:30|5291.72|5291.32|5290.85|5290.45|5291.85|5291.45|5290.85|5290.45|160
1722965200000|2024-08-06 17:26:40|5290.6|5290.2|5289.35|5288.95|5290.85|5290.45|5288.85|5288.45|376
1722965210000|2024-08-06 17:26:50|5289.22|5288.82|5289.85|5289.45|5290.35|5289.95|5289.1|5288.7|184
1722965220000|2024-08-06 17:27:00|5289.97|5289.57|5290.1|5289.7|5290.35|5289.95|5289.6|5289.2|335
1722965230000|2024-08-06 17:27:10|5289.85|5289.45|5289.35|5288.95|5289.85|5289.45|5288.6|5288.2|293
1722965240000|2024-08-06 17:27:20|5289.1|5288.7|5288.35|5287.95|5289.1|5288.7|5287.85|5287.45|333
1722965250000|2024-08-06 17:27:30|5288.6|5288.2|5289.35|5288.95|5289.35|5288.95|5288.35|5287.95|225
1722965260000|2024-08-06 17:27:40|5289.1|5288.7|5290.35|5289.95|5290.6|5290.2|5289.1|5288.7|209
1722965270000|2024-08-06 17:27:50|5290.1|5289.7|5291.6|5291.2|5291.85|5291.45|5290.1|5289.7|266
1722965280000|2024-08-06 17:28:00|5291.47|5291.07|5292.35|5291.95|5292.35|5291.95|5291.47|5291.07|219
1722965290000|2024-08-06 17:28:10|5292.22|5291.82|5292.22|5291.82|5292.85|5292.45|5292.1|5291.7|368
1722965300000|2024-08-06 17:28:20|5292.35|5291.95|5292.72|5292.32|5293.1|5292.7|5292.1|5291.7|177
1722965310000|2024-08-06 17:28:30|5292.85|5292.45|5291.35|5290.95|5292.85|5292.45|5291.1|5290.7|214
1722965320000|2024-08-06 17:28:40|5291.22|5290.82|5291.85|5291.45|5291.85|5291.45|5290.85|5290.45|188
1722965330000|2024-08-06 17:28:50|5291.72|5291.32|5293.1|5292.7|5293.1|5292.7|5291.72|5291.32|337
1722965340000|2024-08-06 17:29:00|5292.97|5292.57|5292.85|5292.45|5293.35|5292.95|5292.6|5292.2|333
1722965350000|2024-08-06 17:29:10|5292.97|5292.57|5293.85|5293.45|5294.35|5293.95|5292.85|5292.45|415
1722965360000|2024-08-06 17:29:20|5293.6|5293.2|5293.1|5292.7|5293.97|5293.57|5293.1|5292.7|456
1722965370000|2024-08-06 17:29:30|5292.85|5292.45|5292.35|5291.95|5292.85|5292.45|5291.85|5291.45|198
1722965380000|2024-08-06 17:29:40|5292.47|5292.07|5292.6|5292.2|5292.85|5292.45|5292.22|5291.82|325
1722965390000|2024-08-06 17:29:50|5292.35|5291.95|5294.1|5293.7|5294.1|5293.7|5292.35|5291.95|296
1722965400000|2024-08-06 17:30:00|5294.35|5293.95|5294.22|5293.82|5295.35|5294.95|5294.1|5293.7|1195
1722965410000|2024-08-06 17:30:10|5293.97|5293.57|5294.47|5294.07|5294.6|5294.2|5293.85|5293.45|501
1722965420000|2024-08-06 17:30:20|5294.6|5294.2|5294.35|5293.95|5294.6|5294.2|5294.1|5293.7|511
1722965430000|2024-08-06 17:30:30|5294.22|5293.82|5295.6|5295.2|5296.1|5295.7|5294.1|5293.7|358
1722965440000|2024-08-06 17:30:40|5295.72|5295.32|5296.35|5295.95|5296.35|5295.95|5295.35|5294.95|283
1722965450000|2024-08-06 17:30:50|5296.1|5295.7|5295.1|5294.7|5296.1|5295.7|5295.1|5294.7|888
1722965460000|2024-08-06 17:31:00|5295.35|5294.95|5295.22|5294.82|5295.35|5294.95|5293.85|5293.45|557
1722965470000|2024-08-06 17:31:10|5295.35|5294.95|5295.1|5294.7|5295.85|5295.45|5295.1|5294.7|213
1722965480000|2024-08-06 17:31:20|5295.35|5294.95|5295.1|5294.7|5296.1|5295.7|5294.97|5294.57|265
1722965490000|2024-08-06 17:31:30|5295.22|5294.82|5295.22|5294.82|5295.6|5295.2|5295.1|5294.7|195
1722965500000|2024-08-06 17:31:40|5295.1|5294.7|5293.35|5292.95|5295.22|5294.82|5293.35|5292.95|397
1722965510000|2024-08-06 17:31:50|5293.47|5293.07|5292.47|5292.07|5294.1|5293.7|5291.85|5291.45|398
1722965520000|2024-08-06 17:32:00|5292.85|5292.45|5292.47|5292.07|5292.85|5292.45|5291.35|5290.95|450
1722965530000|2024-08-06 17:32:10|5292.35|5291.95|5293.6|5293.2|5293.85|5293.45|5292.35|5291.95|337
1722965540000|2024-08-06 17:32:20|5293.85|5293.45|5294.72|5294.32|5294.97|5294.57|5293.85|5293.45|228
1722965550000|2024-08-06 17:32:30|5295.1|5294.7|5295.47|5295.07|5295.6|5295.2|5295.1|5294.7|319
1722965560000|2024-08-06 17:32:40|5295.6|5295.2|5296.35|5295.95|5296.35|5295.95|5295.1|5294.7|341
1722965570000|2024-08-06 17:32:50|5296.1|5295.7|5295.35|5294.95|5296.1|5295.7|5295.1|5294.7|319
1722965580000|2024-08-06 17:33:00|5295.6|5295.2|5294.85|5294.45|5295.85|5295.45|5294.6|5294.2|545
1722965590000|2024-08-06 17:33:10|5294.72|5294.32|5294.85|5294.45|5294.97|5294.57|5294.6|5294.2|147
1722965600000|2024-08-06 17:33:20|5294.6|5294.2|5293.85|5293.45|5294.85|5294.45|5293.85|5293.45|327
1722965610000|2024-08-06 17:33:30|5293.97|5293.57|5294.35|5293.95|5294.6|5294.2|5293.35|5292.95|280
1722965620000|2024-08-06 17:33:40|5294.47|5294.07|5294.6|5294.2|5294.6|5294.2|5294.1|5293.7|74
1722965630000|2024-08-06 17:33:50|5294.72|5294.32|5295.85|5295.45|5295.85|5295.45|5294.6|5294.2|144
1722965640000|2024-08-06 17:34:00|5295.97|5295.57|5295.72|5295.32|5296.1|5295.7|5295.6|5295.2|151
1722965650000|2024-08-06 17:34:10|5295.85|5295.45|5295.35|5294.95|5296.1|5295.7|5295.35|5294.95|113
1722965660000|2024-08-06 17:34:20|5295.1|5294.7|5295.47|5295.07|5295.6|5295.2|5294.6|5294.2|234
1722965670000|2024-08-06 17:34:30|5295.6|5295.2|5296.35|5295.95|5296.35|5295.95|5295.6|5295.2|208
1722965680000|2024-08-06 17:34:40|5296.22|5295.82|5295.85|5295.45|5296.22|5295.82|5295.47|5295.07|159
1722965690000|2024-08-06 17:34:50|5295.6|5295.2|5294.35|5293.95|5295.85|5295.45|5293.85|5293.45|242
1722965700000|2024-08-06 17:35:00|5294.1|5293.7|5293.72|5293.32|5294.6|5294.2|5293.6|5293.2|237
1722965710000|2024-08-06 17:35:10|5293.85|5293.45|5292.35|5291.95|5294.1|5293.7|5292.1|5291.7|393
1722965720000|2024-08-06 17:35:20|5292.47|5292.07|5293.35|5292.95|5293.72|5293.32|5292.47|5292.07|203
1722965730000|2024-08-06 17:35:30|5293.1|5292.7|5293.47|5293.07|5293.85|5293.45|5293.1|5292.7|130
1722965740000|2024-08-06 17:35:40|5293.6|5293.2|5292.72|5292.32|5293.6|5293.2|5292.6|5292.2|201
1722965750000|2024-08-06 17:35:50|5292.85|5292.45|5294.6|5294.2|5294.6|5294.2|5292.85|5292.45|194
1722965760000|2024-08-06 17:36:00|5294.72|5294.32|5294.85|5294.45|5294.85|5294.45|5294.1|5293.7|190
1722965770000|2024-08-06 17:36:10|5294.97|5294.57|5295.1|5294.7|5295.47|5295.07|5294.6|5294.2|207
1722965780000|2024-08-06 17:36:20|5294.97|5294.57|5295.72|5295.32|5295.97|5295.57|5294.97|5294.57|112
1722965790000|2024-08-06 17:36:30|5295.85|5295.45|5295.6|5295.2|5295.97|5295.57|5295.22|5294.82|132
1722965800000|2024-08-06 17:36:40|5295.72|5295.32|5295.6|5295.2|5296.35|5295.95|5295.6|5295.2|236
1722965810000|2024-08-06 17:36:50|5295.72|5295.32|5295.6|5295.2|5295.85|5295.45|5295.6|5295.2|336
1722965820000|2024-08-06 17:37:00|5295.85|5295.45|5295.85|5295.45|5295.97|5295.57|5295.35|5294.95|166
1722965830000|2024-08-06 17:37:10|5295.6|5295.2|5296.1|5295.7|5296.35|5295.95|5295.6|5295.2|596
1722965840000|2024-08-06 17:37:20|5296.22|5295.82|5296.35|5295.95|5296.6|5296.2|5295.85|5295.45|184
1722965850000|2024-08-06 17:37:30|5296.6|5296.2|5296.97|5296.57|5297.1|5296.7|5296.6|5296.2|788
1722965860000|2024-08-06 17:37:40|5297.1|5296.7|5297.1|5296.7|5297.1|5296.7|5296.6|5296.2|223
1722965870000|2024-08-06 17:37:50|5296.97|5296.57|5297.35|5296.95|5297.85|5297.45|5296.72|5296.32|840
1722965880000|2024-08-06 17:38:00|5297.1|5296.7|5297.6|5297.2|5297.85|5297.45|5296.85|5296.45|613
1722965890000|2024-08-06 17:38:10|5297.35|5296.95|5297.6|5297.2|5298.1|5297.7|5297.35|5296.95|210
1722965900000|2024-08-06 17:38:20|5297.85|5297.45|5296.85|5296.45|5298.1|5297.7|5296.85|5296.45|298
1722965910000|2024-08-06 17:38:30|5296.6|5296.2|5297.1|5296.7|5297.35|5296.95|5296.47|5296.07|312
1722965920000|2024-08-06 17:38:40|5297.22|5296.82|5296.85|5296.45|5297.35|5296.95|5296.6|5296.2|235
1722965930000|2024-08-06 17:38:50|5296.6|5296.2|5297.1|5296.7|5297.22|5296.82|5296.6|5296.2|423
1722965940000|2024-08-06 17:39:00|5297.35|5296.95|5297.6|5297.2|5297.97|5297.57|5297.1|5296.7|274
1722965950000|2024-08-06 17:39:10|5297.35|5296.95|5297.22|5296.82|5297.6|5297.2|5297.1|5296.7|134
1722965960000|2024-08-06 17:39:20|5297.1|5296.7|5296.6|5296.2|5297.22|5296.82|5296.6|5296.2|213
1722965970000|2024-08-06 17:39:30|5296.85|5296.45|5295.85|5295.45|5297.1|5296.7|5295.6|5295.2|702
1722965980000|2024-08-06 17:39:40|5295.6|5295.2|5296.35|5295.95|5296.35|5295.95|5295.22|5294.82|247
1722965990000|2024-08-06 17:39:50|5295.85|5295.45|5295.97|5295.57|5296.1|5295.7|5294.6|5294.2|490
1722966000000|2024-08-06 17:40:00|5295.85|5295.45|5296.85|5296.45|5296.85|5296.45|5295.35|5294.95|277
1722966010000|2024-08-06 17:40:10|5296.97|5296.57|5295.35|5294.95|5297.1|5296.7|5294.85|5294.45|239
1722966020000|2024-08-06 17:40:20|5295.22|5294.82|5295.85|5295.45|5296.1|5295.7|5294.97|5294.57|309
1722966030000|2024-08-06 17:40:30|5295.6|5295.2|5295.35|5294.95|5295.85|5295.45|5295.35|5294.95|128
1722966040000|2024-08-06 17:40:40|5295.1|5294.7|5294.85|5294.45|5295.1|5294.7|5294.6|5294.2|254
1722966050000|2024-08-06 17:40:50|5295.1|5294.7|5295.35|5294.95|5295.6|5295.2|5295.1|5294.7|234
1722966060000|2024-08-06 17:41:00|5295.22|5294.82|5295.22|5294.82|5295.6|5295.2|5294.72|5294.32|248
1722966070000|2024-08-06 17:41:10|5295.35|5294.95|5295.35|5294.95|5296.1|5295.7|5294.97|5294.57|284
1722966080000|2024-08-06 17:41:20|5294.85|5294.45|5295.1|5294.7|5295.1|5294.7|5294.35|5293.95|286
1722966090000|2024-08-06 17:41:30|5294.97|5294.57|5295.1|5294.7|5295.35|5294.95|5294.85|5294.45|161
1722966100000|2024-08-06 17:41:40|5294.35|5293.95|5294.47|5294.07|5294.6|5294.2|5293.35|5292.95|452
1722966110000|2024-08-06 17:41:50|5294.6|5294.2|5295.6|5295.2|5295.6|5295.2|5294.6|5294.2|355
1722966120000|2024-08-06 17:42:00|5295.72|5295.32|5295.35|5294.95|5295.85|5295.45|5294.85|5294.45|209
1722966130000|2024-08-06 17:42:10|5295.22|5294.82|5295.97|5295.57|5296.1|5295.7|5295.1|5294.7|195
1722966140000|2024-08-06 17:42:20|5295.85|5295.45|5295.85|5295.45|5295.85|5295.45|5295.6|5295.2|95
1722966150000|2024-08-06 17:42:30|5296.1|5295.7|5294.6|5294.2|5296.1|5295.7|5294.6|5294.2|203
1722966160000|2024-08-06 17:42:40|5294.85|5294.45|5292.85|5292.45|5294.85|5294.45|5292.85|5292.45|489
1722966170000|2024-08-06 17:42:50|5293.1|5292.7|5292.1|5291.7|5293.1|5292.7|5292.1|5291.7|377
1722966180000|2024-08-06 17:43:00|5291.85|5291.45|5289.6|5289.2|5291.85|5291.45|5289.35|5288.95|842
1722966190000|2024-08-06 17:43:10|5289.85|5289.45|5288.85|5288.45|5290.35|5289.95|5288.72|5288.32|422
1722966200000|2024-08-06 17:43:20|5288.35|5287.95|5289.85|5289.45|5289.85|5289.45|5288.35|5287.95|691
1722966210000|2024-08-06 17:43:30|5289.97|5289.57|5290.97|5290.57|5291.35|5290.95|5289.97|5289.57|417
1722966220000|2024-08-06 17:43:40|5291.1|5290.7|5291.1|5290.7|5291.35|5290.95|5290.85|5290.45|343
1722966230000|2024-08-06 17:43:50|5291.22|5290.82|5290.85|5290.45|5291.6|5291.2|5290.35|5289.95|189
1722966240000|2024-08-06 17:44:00|5291.1|5290.7|5292.85|5292.45|5292.85|5292.45|5291.1|5290.7|328
1722966250000|2024-08-06 17:44:10|5293.1|5292.7|5292.97|5292.57|5293.85|5293.45|5292.97|5292.57|227
1722966260000|2024-08-06 17:44:20|5292.85|5292.45|5290.6|5290.2|5292.97|5292.57|5290.1|5289.7|365
1722966270000|2024-08-06 17:44:30|5290.35|5289.95|5290.35|5289.95|5291.35|5290.95|5290.35|5289.95|300
1722966280000|2024-08-06 17:44:40|5290.47|5290.07|5292.22|5291.82|5292.22|5291.82|5290.47|5290.07|236
1722966290000|2024-08-06 17:44:50|5292.1|5291.7|5291.1|5290.7|5292.6|5292.2|5291.1|5290.7|316
1722966300000|2024-08-06 17:45:00|5291.6|5291.2|5291.35|5290.95|5291.85|5291.45|5290.85|5290.45|325
1722966310000|2024-08-06 17:45:10|5291.1|5290.7|5289.85|5289.45|5291.1|5290.7|5289.6|5289.2|422
1722966320000|2024-08-06 17:45:20|5289.97|5289.57|5289.85|5289.45|5290.6|5290.2|5289.85|5289.45|381
1722966330000|2024-08-06 17:45:30|5290.1|5289.7|5290.6|5290.2|5290.6|5290.2|5289.85|5289.45|220
1722966340000|2024-08-06 17:45:40|5290.35|5289.95|5290.6|5290.2|5290.85|5290.45|5290.1|5289.7|208
1722966350000|2024-08-06 17:45:50|5290.1|5289.7|5286.85|5286.45|5290.35|5289.95|5286.85|5286.45|729
1722966360000|2024-08-06 17:46:00|5287.1|5286.7|5289.1|5288.7|5289.35|5288.95|5287.1|5286.7|447
1722966370000|2024-08-06 17:46:10|5288.85|5288.45|5289.1|5288.7|5289.85|5289.45|5288.85|5288.45|319
1722966380000|2024-08-06 17:46:20|5289.35|5288.95|5288.72|5288.32|5289.85|5289.45|5288.47|5288.07|396
1722966390000|2024-08-06 17:46:30|5288.85|5288.45|5289.22|5288.82|5289.35|5288.95|5288.1|5287.7|326
1722966400000|2024-08-06 17:46:40|5289.1|5288.7|5289.85|5289.45|5289.97|5289.57|5289.1|5288.7|282
1722966410000|2024-08-06 17:46:50|5290.1|5289.7|5290.1|5289.7|5291.35|5290.95|5289.85|5289.45|377
1722966420000|2024-08-06 17:47:00|5290.22|5289.82|5289.1|5288.7|5290.22|5289.82|5289.1|5288.7|197
1722966430000|2024-08-06 17:47:10|5288.72|5288.32|5288.1|5287.7|5289.1|5288.7|5288.1|5287.7|355
1722966440000|2024-08-06 17:47:20|5288.22|5287.82|5290.1|5289.7|5290.35|5289.95|5287.6|5287.2|466
1722966450000|2024-08-06 17:47:30|5290.22|5289.82|5290.6|5290.2|5290.85|5290.45|5289.85|5289.45|224
1722966460000|2024-08-06 17:47:40|5290.85|5290.45|5291.1|5290.7|5291.35|5290.95|5290.47|5290.07|200
1722966470000|2024-08-06 17:47:50|5291.22|5290.82|5290.97|5290.57|5291.85|5291.45|5290.85|5290.45|374
1722966480000|2024-08-06 17:48:00|5291.1|5290.7|5290.6|5290.2|5291.35|5290.95|5290.1|5289.7|277
1722966490000|2024-08-06 17:48:10|5290.47|5290.07|5290.35|5289.95|5290.85|5290.45|5290.35|5289.95|182
1722966500000|2024-08-06 17:48:20|5290.47|5290.07|5291.6|5291.2|5291.85|5291.45|5290.47|5290.07|213
1722966510000|2024-08-06 17:48:30|5291.35|5290.95|5291.72|5291.32|5291.72|5291.32|5291.1|5290.7|169
1722966520000|2024-08-06 17:48:40|5291.85|5291.45|5292.1|5291.7|5292.35|5291.95|5291.85|5291.45|218
1722966530000|2024-08-06 17:48:50|5292.22|5291.82|5292.35|5291.95|5292.6|5292.2|5291.85|5291.45|152
1722966540000|2024-08-06 17:49:00|5292.1|5291.7|5292.35|5291.95|5292.35|5291.95|5291.35|5290.95|281
1722966550000|2024-08-06 17:49:10|5292.22|5291.82|5292.85|5292.45|5293.35|5292.95|5292.22|5291.82|243
1722966560000|2024-08-06 17:49:20|5292.97|5292.57|5293.6|5293.2|5293.6|5293.2|5292.85|5292.45|168
1722966570000|2024-08-06 17:49:30|5293.35|5292.95|5294.1|5293.7|5294.35|5293.95|5293.35|5292.95|496
1722966580000|2024-08-06 17:49:40|5294.35|5293.95|5294.35|5293.95|5294.35|5293.95|5294.1|5293.7|305
1722966590000|2024-08-06 17:49:50|5294.1|5293.7|5293.35|5292.95|5294.1|5293.7|5293.1|5292.7|269
1722966600000|2024-08-06 17:50:00|5293.6|5293.2|5293.47|5293.07|5293.85|5293.45|5293.35|5292.95|237
1722966610000|2024-08-06 17:50:10|5293.22|5292.82|5292.85|5292.45|5293.72|5293.32|5292.6|5292.2|245
1722966620000|2024-08-06 17:50:20|5292.6|5292.2|5292.85|5292.45|5292.85|5292.45|5292.1|5291.7|178
1722966630000|2024-08-06 17:50:30|5292.6|5292.2|5292.6|5292.2|5292.6|5292.2|5292.35|5291.95|161
1722966640000|2024-08-06 17:50:40|5292.35|5291.95|5292.35|5291.95|5292.6|5292.2|5291.85|5291.45|221
1722966650000|2024-08-06 17:50:50|5292.47|5292.07|5292.35|5291.95|5292.47|5292.07|5291.85|5291.45|175
1722966660000|2024-08-06 17:51:00|5292.6|5292.2|5293.85|5293.45|5293.85|5293.45|5292.6|5292.2|229
1722966670000|2024-08-06 17:51:10|5294.1|5293.7|5294.35|5293.95|5294.85|5294.45|5293.97|5293.57|270
1722966680000|2024-08-06 17:51:20|5294.22|5293.82|5293.35|5292.95|5294.47|5294.07|5293.35|5292.95|181
1722966690000|2024-08-06 17:51:30|5293.6|5293.2|5294.1|5293.7|5294.22|5293.82|5293.35|5292.95|279
1722966700000|2024-08-06 17:51:40|5294.22|5293.82|5294.22|5293.82|5294.6|5294.2|5293.97|5293.57|162
1722966710000|2024-08-06 17:51:50|5294.1|5293.7|5293.85|5293.45|5294.1|5293.7|5292.85|5292.45|258
1722966720000|2024-08-06 17:52:00|5293.72|5293.32|5293.6|5293.2|5293.72|5293.32|5293.35|5292.95|120
1722966730000|2024-08-06 17:52:10|5293.47|5293.07|5292.35|5291.95|5293.6|5293.2|5292.1|5291.7|176
1722966740000|2024-08-06 17:52:20|5292.47|5292.07|5292.6|5292.2|5293.1|5292.7|5292.1|5291.7|138
1722966750000|2024-08-06 17:52:30|5292.85|5292.45|5293.72|5293.32|5293.85|5293.45|5292.6|5292.2|130
1722966760000|2024-08-06 17:52:40|5293.6|5293.2|5293.35|5292.95|5293.85|5293.45|5293.35|5292.95|70
1722966770000|2024-08-06 17:52:50|5293.47|5293.07|5293.22|5292.82|5293.6|5293.2|5292.85|5292.45|116
1722966780000|2024-08-06 17:53:00|5293.1|5292.7|5293.97|5293.57|5294.22|5293.82|5293.1|5292.7|213
1722966790000|2024-08-06 17:53:10|5294.1|5293.7|5294.1|5293.7|5294.35|5293.95|5293.72|5293.32|172
1722966800000|2024-08-06 17:53:20|5294.22|5293.82|5295.1|5294.7|5295.85|5295.45|5294.22|5293.82|855
1722966810000|2024-08-06 17:53:30|5295.35|5294.95|5295.35|5294.95|5295.6|5295.2|5295.1|5294.7|214
1722966820000|2024-08-06 17:53:40|5295.47|5295.07|5295.6|5295.2|5295.72|5295.32|5295.1|5294.7|231
1722966830000|2024-08-06 17:53:50|5295.35|5294.95|5295.35|5294.95|5295.6|5295.2|5295.35|5294.95|170
1722966840000|2024-08-06 17:54:00|5295.47|5295.07|5296.35|5295.95|5296.35|5295.95|5295.47|5295.07|266
1722966850000|2024-08-06 17:54:10|5296.72|5296.32|5295.97|5295.57|5296.85|5296.45|5295.97|5295.57|332
1722966860000|2024-08-06 17:54:20|5295.85|5295.45|5296.6|5296.2|5296.6|5296.2|5295.6|5295.2|186
1722966870000|2024-08-06 17:54:30|5296.85|5296.45|5297.35|5296.95|5297.6|5297.2|5296.72|5296.32|316
1722966880000|2024-08-06 17:54:40|5297.1|5296.7|5297.1|5296.7|5297.47|5297.07|5296.85|5296.45|228
1722966890000|2024-08-06 17:54:50|5296.85|5296.45|5296.6|5296.2|5296.97|5296.57|5296.1|5295.7|335
1722966900000|2024-08-06 17:55:00|5296.35|5295.95|5297.1|5296.7|5297.35|5296.95|5296.35|5295.95|313
1722966910000|2024-08-06 17:55:10|5297.22|5296.82|5297.35|5296.95|5297.6|5297.2|5297.1|5296.7|144
1722966920000|2024-08-06 17:55:20|5297.47|5297.07|5297.6|5297.2|5297.97|5297.57|5297.35|5296.95|491
1722966930000|2024-08-06 17:55:30|5297.47|5297.07|5297.1|5296.7|5297.6|5297.2|5296.85|5296.45|263
1722966940000|2024-08-06 17:55:40|5297.35|5296.95|5297.22|5296.82|5297.35|5296.95|5297.1|5296.7|130
1722966950000|2024-08-06 17:55:50|5297.1|5296.7|5297.1|5296.7|5297.35|5296.95|5296.85|5296.45|192
1722966960000|2024-08-06 17:56:00|5297.6|5297.2|5297.6|5297.2|5298.1|5297.7|5297.6|5297.2|199
1722966970000|2024-08-06 17:56:10|5298.1|5297.7|5298.22|5297.82|5298.22|5297.82|5297.85|5297.45|375
1722966980000|2024-08-06 17:56:20|5298.35|5297.95|5298.85|5298.45|5298.85|5298.45|5298.1|5297.7|558
1722966990000|2024-08-06 17:56:30|5299.1|5298.7|5298.1|5297.7|5299.1|5298.7|5298.1|5297.7|507
1722967000000|2024-08-06 17:56:40|5298.22|5297.82|5298.85|5298.45|5298.97|5298.57|5298.1|5297.7|163
1722967010000|2024-08-06 17:56:50|5298.97|5298.57|5299.35|5298.95|5299.35|5298.95|5298.85|5298.45|404
1722967020000|2024-08-06 17:57:00|5299.22|5298.82|5298.97|5298.57|5299.85|5299.45|5298.6|5298.2|812
1722967030000|2024-08-06 17:57:10|5298.6|5298.2|5298.35|5297.95|5299.1|5298.7|5298.35|5297.95|325
1722967040000|2024-08-06 17:57:20|5298.1|5297.7|5298.47|5298.07|5298.6|5298.2|5298.1|5297.7|308
1722967050000|2024-08-06 17:57:30|5298.6|5298.2|5299.35|5298.95|5299.35|5298.95|5298.6|5298.2|96
1722967060000|2024-08-06 17:57:40|5299.6|5299.2|5299.35|5298.95|5299.6|5299.2|5299.35|5298.95|173
1722967070000|2024-08-06 17:57:50|5299.47|5299.07|5299.35|5298.95|5299.72|5299.32|5299.22|5298.82|199
1722967080000|2024-08-06 17:58:00|5299.6|5299.2|5298.35|5297.95|5299.6|5299.2|5298.35|5297.95|240
1722967090000|2024-08-06 17:58:10|5298.6|5298.2|5297.6|5297.2|5298.6|5298.2|5297.6|5297.2|537
1722967100000|2024-08-06 17:58:20|5297.35|5296.95|5297.6|5297.2|5297.97|5297.57|5297.35|5296.95|180
1722967110000|2024-08-06 17:58:30|5297.1|5296.7|5296.6|5296.2|5297.6|5297.2|5296.35|5295.95|330
1722967120000|2024-08-06 17:58:40|5296.35|5295.95|5296.6|5296.2|5297.1|5296.7|5296.35|5295.95|255
1722967130000|2024-08-06 17:58:50|5296.85|5296.45|5296.6|5296.2|5297.35|5296.95|5296.6|5296.2|203
1722967140000|2024-08-06 17:59:00|5296.47|5296.07|5295.35|5294.95|5296.47|5296.07|5295.1|5294.7|565
1722967150000|2024-08-06 17:59:10|5295.1|5294.7|5295.6|5295.2|5296.35|5295.95|5295.1|5294.7|306
1722967160000|2024-08-06 17:59:20|5295.47|5295.07|5294.6|5294.2|5295.6|5295.2|5294.6|5294.2|324
1722967170000|2024-08-06 17:59:30|5294.47|5294.07|5294.1|5293.7|5294.47|5294.07|5293.35|5292.95|407
1722967180000|2024-08-06 17:59:40|5294.22|5293.82|5294.35|5293.95|5294.6|5294.2|5294.1|5293.7|243
1722967190000|2024-08-06 17:59:50|5294.6|5294.2|5294.6|5294.2|5294.85|5294.45|5294.22|5293.82|290
1722967200000|2024-08-06 18:00:00|5294.85|5294.45|5294.85|5294.45|5295.1|5294.7|5294.35|5293.95|309
1722967210000|2024-08-06 18:00:10|5295.6|5295.2|5294.85|5294.45|5295.85|5295.45|5294.35|5293.95|337
1722967220000|2024-08-06 18:00:20|5294.6|5294.2|5293.97|5293.57|5295.1|5294.7|5293.35|5292.95|278
1722967230000|2024-08-06 18:00:30|5294.1|5293.7|5293.85|5293.45|5294.1|5293.7|5293.35|5292.95|280
1722967240000|2024-08-06 18:00:40|5294.1|5293.7|5294.1|5293.7|5294.6|5294.2|5293.85|5293.45|162
1722967250000|2024-08-06 18:00:50|5293.85|5293.45|5292.35|5291.95|5293.85|5293.45|5291.6|5291.2|785
1722967260000|2024-08-06 18:01:00|5292.47|5292.07|5293.6|5293.2|5293.85|5293.45|5292.1|5291.7|389
1722967270000|2024-08-06 18:01:10|5293.47|5293.07|5292.85|5292.45|5293.47|5293.07|5291.85|5291.45|436
1722967280000|2024-08-06 18:01:20|5292.72|5292.32|5291.6|5291.2|5292.85|5292.45|5291.35|5290.95|303
1722967290000|2024-08-06 18:01:30|5291.35|5290.95|5291.6|5291.2|5291.85|5291.45|5290.6|5290.2|582
1722967300000|2024-08-06 18:01:40|5291.72|5291.32|5292.1|5291.7|5292.1|5291.7|5291.1|5290.7|275
1722967310000|2024-08-06 18:01:50|5292.22|5291.82|5291.47|5291.07|5292.35|5291.95|5291.1|5290.7|273
1722967320000|2024-08-06 18:02:00|5291.6|5291.2|5290.85|5290.45|5291.6|5291.2|5290.22|5289.82|313
1722967330000|2024-08-06 18:02:10|5291.1|5290.7|5290.47|5290.07|5291.35|5290.95|5290.35|5289.95|347
1722967340000|2024-08-06 18:02:20|5290.35|5289.95|5292.35|5291.95|5292.35|5291.95|5290.35|5289.95|218
1722967350000|2024-08-06 18:02:30|5292.6|5292.2|5291.1|5290.7|5292.6|5292.2|5291.1|5290.7|396
1722967360000|2024-08-06 18:02:40|5291.35|5290.95|5292.72|5292.32|5293.1|5292.7|5291.35|5290.95|187
1722967370000|2024-08-06 18:02:50|5292.85|5292.45|5293.6|5293.2|5293.85|5293.45|5292.85|5292.45|577
1722967380000|2024-08-06 18:03:00|5293.85|5293.45|5293.35|5292.95|5294.35|5293.95|5293.35|5292.95|259
1722967390000|2024-08-06 18:03:10|5293.47|5293.07|5293.35|5292.95|5293.6|5293.2|5293.35|5292.95|121
1722967400000|2024-08-06 18:03:20|5292.97|5292.57|5291.6|5291.2|5293.35|5292.95|5291.35|5290.95|325
1722967410000|2024-08-06 18:03:30|5291.35|5290.95|5291.1|5290.7|5291.35|5290.95|5290.85|5290.45|129
1722967420000|2024-08-06 18:03:40|5291.35|5290.95|5290.85|5290.45|5291.6|5291.2|5290.85|5290.45|172
1722967430000|2024-08-06 18:03:50|5291.1|5290.7|5290.35|5289.95|5291.1|5290.7|5290.35|5289.95|164
1722967440000|2024-08-06 18:04:00|5290.6|5290.2|5291.1|5290.7|5291.6|5291.2|5290.35|5289.95|224
1722967450000|2024-08-06 18:04:10|5291.35|5290.95|5291.1|5290.7|5291.35|5290.95|5290.35|5289.95|290
1722967460000|2024-08-06 18:04:20|5290.85|5290.45|5289.85|5289.45|5290.85|5290.45|5289.85|5289.45|365
1722967470000|2024-08-06 18:04:30|5290.1|5289.7|5290.35|5289.95|5290.6|5290.2|5289.6|5289.2|425
1722967480000|2024-08-06 18:04:40|5290.47|5290.07|5291.22|5290.82|5291.35|5290.95|5290.47|5290.07|258
1722967490000|2024-08-06 18:04:50|5291.35|5290.95|5290.47|5290.07|5291.35|5290.95|5290.1|5289.7|391
1722967500000|2024-08-06 18:05:00|5290.85|5290.45|5292.1|5291.7|5292.1|5291.7|5290.85|5290.45|360
1722967510000|2024-08-06 18:05:10|5292.35|5291.95|5291.72|5291.32|5292.6|5292.2|5291.6|5291.2|271
1722967520000|2024-08-06 18:05:20|5291.85|5291.45|5290.85|5290.45|5292.35|5291.95|5290.6|5290.2|217
1722967530000|2024-08-06 18:05:30|5290.72|5290.32|5290.85|5290.45|5290.85|5290.45|5290.1|5289.7|298
1722967540000|2024-08-06 18:05:40|5290.6|5290.2|5289.85|5289.45|5291.1|5290.7|5289.85|5289.45|348
1722967550000|2024-08-06 18:05:50|5290.1|5289.7|5288.6|5288.2|5290.6|5290.2|5288.35|5287.95|1062
1722967560000|2024-08-06 18:06:00|5288.85|5288.45|5288.6|5288.2|5289.1|5288.7|5287.35|5286.95|498
1722967570000|2024-08-06 18:06:10|5288.85|5288.45|5287.6|5287.2|5289.1|5288.7|5287.47|5287.07|390
1722967580000|2024-08-06 18:06:20|5287.85|5287.45|5287.35|5286.95|5288.35|5287.95|5287.35|5286.95|1138
1722967590000|2024-08-06 18:06:30|5287.47|5287.07|5287.97|5287.57|5288.22|5287.82|5287.47|5287.07|258
1722967600000|2024-08-06 18:06:40|5288.1|5287.7|5288.85|5288.45|5288.85|5288.45|5287.72|5287.32|185
1722967610000|2024-08-06 18:06:50|5288.72|5288.32|5288.97|5288.57|5289.85|5289.45|5288.72|5288.32|381
1722967620000|2024-08-06 18:07:00|5289.1|5288.7|5288.6|5288.2|5289.35|5288.95|5288.35|5287.95|206
1722967630000|2024-08-06 18:07:10|5288.85|5288.45|5288.85|5288.45|5289.6|5289.2|5288.85|5288.45|190
1722967640000|2024-08-06 18:07:20|5288.6|5288.2|5287.85|5287.45|5288.72|5288.32|5287.6|5287.2|289
1722967650000|2024-08-06 18:07:30|5287.35|5286.95|5286.6|5286.2|5287.35|5286.95|5286.35|5285.95|468
1722967660000|2024-08-06 18:07:40|5286.47|5286.07|5286.85|5286.45|5287.1|5286.7|5286.47|5286.07|295
1722967670000|2024-08-06 18:07:50|5286.35|5285.95|5285.35|5284.95|5286.6|5286.2|5285.1|5284.7|598
1722967680000|2024-08-06 18:08:00|5285.6|5285.2|5286.1|5285.7|5286.6|5286.2|5285.1|5284.7|397
1722967690000|2024-08-06 18:08:10|5286.35|5285.95|5286.1|5285.7|5286.85|5286.45|5285.85|5285.45|368
1722967700000|2024-08-06 18:08:20|5285.85|5285.45|5286.47|5286.07|5287.1|5286.7|5285.6|5285.2|311
1722967710000|2024-08-06 18:08:30|5285.85|5285.45|5284.6|5284.2|5286.1|5285.7|5284.35|5283.95|406
1722967720000|2024-08-06 18:08:40|5284.72|5284.32|5285.1|5284.7|5285.22|5284.82|5284.72|5284.32|308
1722967730000|2024-08-06 18:08:50|5285.22|5284.82|5286.35|5285.95|5286.35|5285.95|5285.1|5284.7|367
1722967740000|2024-08-06 18:09:00|5286.1|5285.7|5287.85|5287.45|5288.35|5287.95|5285.85|5285.45|405
1722967750000|2024-08-06 18:09:10|5287.6|5287.2|5287.97|5287.57|5288.1|5287.7|5287.6|5287.2|198
1722967760000|2024-08-06 18:09:20|5287.85|5287.45|5287.1|5286.7|5288.1|5287.7|5287.1|5286.7|253
1722967770000|2024-08-06 18:09:30|5286.97|5286.57|5285.85|5285.45|5286.97|5286.57|5285.6|5285.2|277
1722967780000|2024-08-06 18:09:40|5285.72|5285.32|5285.85|5285.45|5286.22|5285.82|5285.6|5285.2|185
1722967790000|2024-08-06 18:09:50|5286.1|5285.7|5286.6|5286.2|5286.85|5286.45|5286.1|5285.7|155
1722967800000|2024-08-06 18:10:00|5286.35|5285.95|5288.1|5287.7|5288.22|5287.82|5286.35|5285.95|319
1722967810000|2024-08-06 18:10:10|5287.97|5287.57|5286.97|5286.57|5288.47|5288.07|5286.97|5286.57|244
1722967820000|2024-08-06 18:10:20|5287.35|5286.95|5287.47|5287.07|5287.6|5287.2|5287.1|5286.7|123
1722967830000|2024-08-06 18:10:30|5287.6|5287.2|5288.35|5287.95|5289.1|5288.7|5287.47|5287.07|278
1722967840000|2024-08-06 18:10:40|5288.6|5288.2|5289.72|5289.32|5289.85|5289.45|5288.35|5287.95|182
1722967850000|2024-08-06 18:10:50|5289.6|5289.2|5290.1|5289.7|5290.1|5289.7|5289.22|5288.82|243
1722967860000|2024-08-06 18:11:00|5289.97|5289.57|5289.85|5289.45|5290.1|5289.7|5289.6|5289.2|251
1722967870000|2024-08-06 18:11:10|5289.97|5289.57|5289.1|5288.7|5290.1|5289.7|5289.1|5288.7|157
1722967880000|2024-08-06 18:11:20|5289.35|5288.95|5288.6|5288.2|5289.35|5288.95|5288.6|5288.2|143
1722967890000|2024-08-06 18:11:30|5288.72|5288.32|5289.35|5288.95|5289.85|5289.45|5288.6|5288.2|260
1722967900000|2024-08-06 18:11:40|5289.22|5288.82|5290.1|5289.7|5290.1|5289.7|5289.1|5288.7|149
1722967910000|2024-08-06 18:11:50|5289.85|5289.45|5289.35|5288.95|5289.85|5289.45|5289.1|5288.7|110
1722967920000|2024-08-06 18:12:00|5289.47|5289.07|5289.35|5288.95|5289.85|5289.45|5288.6|5288.2|157
1722967930000|2024-08-06 18:12:10|5289.47|5289.07|5290.85|5290.45|5291.35|5290.95|5289.35|5288.95|444
1722967940000|2024-08-06 18:12:20|5291.1|5290.7|5290.35|5289.95|5291.1|5290.7|5290.1|5289.7|213
1722967950000|2024-08-06 18:12:30|5290.47|5290.07|5289.85|5289.45|5290.6|5290.2|5289.85|5289.45|179
1722967960000|2024-08-06 18:12:40|5289.6|5289.2|5290.1|5289.7|5290.1|5289.7|5289.6|5289.2|163
1722967970000|2024-08-06 18:12:50|5290.22|5289.82|5290.1|5289.7|5290.47|5290.07|5290.1|5289.7|144
1722967980000|2024-08-06 18:13:00|5289.85|5289.45|5288.1|5287.7|5290.1|5289.7|5287.97|5287.57|436
1722967990000|2024-08-06 18:13:10|5288.35|5287.95|5287.35|5286.95|5288.35|5287.95|5287.1|5286.7|341
1722968000000|2024-08-06 18:13:20|5287.6|5287.2|5287.1|5286.7|5287.6|5287.2|5286.6|5286.2|382
1722968010000|2024-08-06 18:13:30|5286.97|5286.57|5287.85|5287.45|5287.85|5287.45|5286.97|5286.57|135
1722968020000|2024-08-06 18:13:40|5287.97|5287.57|5287.97|5287.57|5288.35|5287.95|5287.6|5287.2|156
1722968030000|2024-08-06 18:13:50|5288.1|5287.7|5287.6|5287.2|5288.1|5287.7|5287.1|5286.7|162
1722968040000|2024-08-06 18:14:00|5288.1|5287.7|5287.85|5287.45|5288.35|5287.95|5287.6|5287.2|290
1722968050000|2024-08-06 18:14:10|5287.97|5287.57|5287.6|5287.2|5287.97|5287.57|5287.1|5286.7|140
1722968060000|2024-08-06 18:14:20|5287.1|5286.7|5287.85|5287.45|5288.22|5287.82|5287.1|5286.7|151
1722968070000|2024-08-06 18:14:30|5287.97|5287.57|5287.1|5286.7|5288.1|5287.7|5287.1|5286.7|205
1722968080000|2024-08-06 18:14:40|5287.22|5286.82|5288.72|5288.32|5288.72|5288.32|5287.22|5286.82|224
1722968090000|2024-08-06 18:14:50|5288.6|5288.2|5287.35|5286.95|5288.85|5288.45|5287.35|5286.95|228
1722968100000|2024-08-06 18:15:00|5287.6|5287.2|5287.47|5287.07|5288.1|5287.7|5287.35|5286.95|207
1722968110000|2024-08-06 18:15:10|5287.85|5287.45|5288.85|5288.45|5288.85|5288.45|5287.85|5287.45|190
1722968120000|2024-08-06 18:15:20|5288.97|5288.57|5289.22|5288.82|5289.22|5288.82|5288.35|5287.95|110
1722968130000|2024-08-06 18:15:30|5289.1|5288.7|5289.97|5289.57|5290.1|5289.7|5289.1|5288.7|220
1722968140000|2024-08-06 18:15:40|5289.6|5289.2|5290.35|5289.95|5290.35|5289.95|5289.6|5289.2|160
1722968150000|2024-08-06 18:15:50|5290.6|5290.2|5290.1|5289.7|5290.6|5290.2|5289.85|5289.45|272
1722968160000|2024-08-06 18:16:00|5290.35|5289.95|5290.85|5290.45|5290.85|5290.45|5290.1|5289.7|370
1722968170000|2024-08-06 18:16:10|5290.72|5290.32|5291.1|5290.7|5291.1|5290.7|5290.6|5290.2|144
1722968180000|2024-08-06 18:16:20|5290.97|5290.57|5291.22|5290.82|5291.6|5291.2|5290.85|5290.45|149
1722968190000|2024-08-06 18:16:30|5291.1|5290.7|5290.72|5290.32|5291.22|5290.82|5290.6|5290.2|553
1722968200000|2024-08-06 18:16:40|5290.85|5290.45|5291.1|5290.7|5291.35|5290.95|5290.6|5290.2|158
1722968210000|2024-08-06 18:16:50|5291.22|5290.82|5292.1|5291.7|5292.1|5291.7|5291.1|5290.7|175
1722968220000|2024-08-06 18:17:00|5292.35|5291.95|5293.1|5292.7|5293.6|5293.2|5292.35|5291.95|417
1722968230000|2024-08-06 18:17:10|5293.35|5292.95|5292.72|5292.32|5293.35|5292.95|5292.6|5292.2|330
1722968240000|2024-08-06 18:17:20|5292.85|5292.45|5292.97|5292.57|5293.22|5292.82|5292.47|5292.07|175
1722968250000|2024-08-06 18:17:30|5293.1|5292.7|5293.1|5292.7|5293.85|5293.45|5293.1|5292.7|283
1722968260000|2024-08-06 18:17:40|5293.22|5292.82|5293.22|5292.82|5293.35|5292.95|5293.1|5292.7|57
1722968270000|2024-08-06 18:17:50|5293.35|5292.95|5293.35|5292.95|5293.47|5293.07|5292.97|5292.57|277
1722968280000|2024-08-06 18:18:00|5293.6|5293.2|5294.85|5294.45|5295.1|5294.7|5293.35|5292.95|573
1722968290000|2024-08-06 18:18:10|5294.6|5294.2|5294.85|5294.45|5295.35|5294.95|5294.6|5294.2|318
1722968300000|2024-08-06 18:18:20|5295.1|5294.7|5296.6|5296.2|5296.6|5296.2|5295.1|5294.7|521
1722968310000|2024-08-06 18:18:30|5296.47|5296.07|5295.85|5295.45|5296.47|5296.07|5295.6|5295.2|213
1722968320000|2024-08-06 18:18:40|5295.97|5295.57|5296.1|5295.7|5296.6|5296.2|5295.97|5295.57|183
1722968330000|2024-08-06 18:18:50|5296.22|5295.82|5295.85|5295.45|5296.22|5295.82|5295.6|5295.2|171
1722968340000|2024-08-06 18:19:00|5296.1|5295.7|5295.1|5294.7|5296.1|5295.7|5294.85|5294.45|257
1722968350000|2024-08-06 18:19:10|5295.22|5294.82|5295.85|5295.45|5296.1|5295.7|5295.22|5294.82|344
1722968360000|2024-08-06 18:19:20|5295.97|5295.57|5295.85|5295.45|5295.97|5295.57|5295.35|5294.95|157
1722968370000|2024-08-06 18:19:30|5296.1|5295.7|5296.35|5295.95|5296.85|5296.45|5296.1|5295.7|235
1722968380000|2024-08-06 18:19:40|5296.1|5295.7|5296.35|5295.95|5296.85|5296.45|5296.1|5295.7|218
1722968390000|2024-08-06 18:19:50|5296.1|5295.7|5296.6|5296.2|5296.85|5296.45|5296.1|5295.7|289
1722968400000|2024-08-06 18:20:00|5296.72|5296.32|5296.35|5295.95|5296.72|5296.32|5295.85|5295.45|372
1722968410000|2024-08-06 18:20:10|5296.6|5296.2|5296.1|5295.7|5296.6|5296.2|5295.85|5295.45|198
1722968420000|2024-08-06 18:20:20|5296.35|5295.95|5296.72|5296.32|5297.6|5297.2|5296.35|5295.95|329
1722968430000|2024-08-06 18:20:30|5296.1|5295.7|5296.35|5295.95|5296.6|5296.2|5296.1|5295.7|215
1722968440000|2024-08-06 18:20:40|5296.22|5295.82|5296.47|5296.07|5296.6|5296.2|5296.22|5295.82|157
1722968450000|2024-08-06 18:20:50|5296.6|5296.2|5296.6|5296.2|5296.85|5296.45|5296.22|5295.82|191
1722968460000|2024-08-06 18:21:00|5296.47|5296.07|5297.6|5297.2|5297.85|5297.45|5296.47|5296.07|313
1722968470000|2024-08-06 18:21:10|5297.47|5297.07|5298.1|5297.7|5298.1|5297.7|5297.35|5296.95|238
1722968480000|2024-08-06 18:21:20|5298.35|5297.95|5298.35|5297.95|5298.35|5297.95|5298.1|5297.7|190
1722968490000|2024-08-06 18:21:30|5298.6|5298.2|5299.47|5299.07|5299.85|5299.45|5298.35|5297.95|1092
1722968500000|2024-08-06 18:21:40|5299.6|5299.2|5301.1|5300.7|5301.1|5300.7|5299.35|5298.95|731
1722968510000|2024-08-06 18:21:50|5301.6|5301.2|5301.1|5300.7|5301.6|5301.2|5300.85|5300.45|861
1722968520000|2024-08-06 18:22:00|5301.35|5300.95|5300.6|5300.2|5301.35|5300.95|5299.85|5299.45|505
1722968530000|2024-08-06 18:22:10|5300.85|5300.45|5301.35|5300.95|5301.35|5300.95|5300.6|5300.2|406
1722968540000|2024-08-06 18:22:20|5301.1|5300.7|5300.85|5300.45|5301.6|5301.2|5300.6|5300.2|872
1722968550000|2024-08-06 18:22:30|5300.6|5300.2|5301.35|5300.95|5301.6|5301.2|5300.6|5300.2|222
1722968560000|2024-08-06 18:22:40|5301.47|5301.07|5301.47|5301.07|5302.85|5302.45|5301.35|5300.95|992
1722968570000|2024-08-06 18:22:50|5301.35|5300.95|5301.1|5300.7|5301.6|5301.2|5301.1|5300.7|795
1722968580000|2024-08-06 18:23:00|5301.35|5300.95|5302.97|5302.57|5302.97|5302.57|5301.35|5300.95|743
1722968590000|2024-08-06 18:23:10|5302.85|5302.45|5302.6|5302.2|5303.6|5303.2|5302.47|5302.07|755
1722968600000|2024-08-06 18:23:20|5302.47|5302.07|5301.85|5301.45|5302.47|5302.07|5301.6|5301.2|209
1722968610000|2024-08-06 18:23:30|5302.1|5301.7|5301.72|5301.32|5302.1|5301.7|5301.1|5300.7|358
1722968620000|2024-08-06 18:23:40|5301.85|5301.45|5301.35|5300.95|5302.1|5301.7|5301.1|5300.7|341
1722968630000|2024-08-06 18:23:50|5301.22|5300.82|5302.1|5301.7|5302.35|5301.95|5301.1|5300.7|236
1722968640000|2024-08-06 18:24:00|5302.35|5301.95|5302.22|5301.82|5302.6|5302.2|5301.85|5301.45|222
1722968650000|2024-08-06 18:24:10|5302.35|5301.95|5302.35|5301.95|5302.85|5302.45|5302.35|5301.95|196
1722968660000|2024-08-06 18:24:20|5302.47|5302.07|5302.35|5301.95|5302.85|5302.45|5302.22|5301.82|112
1722968670000|2024-08-06 18:24:30|5302.6|5302.2|5303.85|5303.45|5303.85|5303.45|5302.47|5302.07|222
1722968680000|2024-08-06 18:24:40|5303.6|5303.2|5301.85|5301.45|5303.85|5303.45|5301.85|5301.45|200
1722968690000|2024-08-06 18:24:50|5302.1|5301.7|5302.1|5301.7|5302.1|5301.7|5301.85|5301.45|170
1722968700000|2024-08-06 18:25:00|5301.85|5301.45|5302.72|5302.32|5302.85|5302.45|5301.85|5301.45|206
1722968710000|2024-08-06 18:25:10|5302.85|5302.45|5301.85|5301.45|5303.1|5302.7|5300.6|5300.2|788
1722968720000|2024-08-06 18:25:20|5301.6|5301.2|5302.22|5301.82|5302.35|5301.95|5301.35|5300.95|246
1722968730000|2024-08-06 18:25:30|5302.35|5301.95|5302.97|5302.57|5303.1|5302.7|5302.1|5301.7|392
1722968740000|2024-08-06 18:25:40|5302.85|5302.45|5303.35|5302.95|5303.85|5303.45|5302.85|5302.45|348
1722968750000|2024-08-06 18:25:50|5303.47|5303.07|5303.1|5302.7|5303.47|5303.07|5302.35|5301.95|193
1722968760000|2024-08-06 18:26:00|5303.35|5302.95|5303.35|5302.95|5303.47|5303.07|5302.85|5302.45|360
1722968770000|2024-08-06 18:26:10|5303.22|5302.82|5303.1|5302.7|5303.35|5302.95|5303.1|5302.7|256
1722968780000|2024-08-06 18:26:20|5302.97|5302.57|5301.97|5301.57|5303.1|5302.7|5301.35|5300.95|592
1722968790000|2024-08-06 18:26:30|5302.1|5301.7|5302.6|5302.2|5302.6|5302.2|5302.1|5301.7|132
1722968800000|2024-08-06 18:26:40|5302.72|5302.32|5302.35|5301.95|5303.1|5302.7|5302.35|5301.95|950
1722968810000|2024-08-06 18:26:50|5302.47|5302.07|5302.1|5301.7|5302.6|5302.2|5301.85|5301.45|552
1722968820000|2024-08-06 18:27:00|5302.35|5301.95|5302.47|5302.07|5302.85|5302.45|5301.85|5301.45|401
1722968830000|2024-08-06 18:27:10|5302.6|5302.2|5302.1|5301.7|5302.85|5302.45|5301.85|5301.45|405
1722968840000|2024-08-06 18:27:20|5302.22|5301.82|5301.85|5301.45|5302.22|5301.82|5301.72|5301.32|407
1722968850000|2024-08-06 18:27:30|5301.72|5301.32|5301.35|5300.95|5301.85|5301.45|5301.35|5300.95|194
1722968860000|2024-08-06 18:27:40|5301.6|5301.2|5302.1|5301.7|5302.1|5301.7|5301.6|5301.2|124
1722968870000|2024-08-06 18:27:50|5301.97|5301.57|5301.85|5301.45|5302.35|5301.95|5301.85|5301.45|425
1722968880000|2024-08-06 18:28:00|5302.1|5301.7|5302.1|5301.7|5302.35|5301.95|5302.1|5301.7|231
1722968890000|2024-08-06 18:28:10|5301.6|5301.2|5300.85|5300.45|5301.6|5301.2|5300.85|5300.45|479
1722968900000|2024-08-06 18:28:20|5300.6|5300.2|5300.6|5300.2|5300.85|5300.45|5300.6|5300.2|548
1722968910000|2024-08-06 18:28:30|5300.85|5300.45|5301.35|5300.95|5301.6|5301.2|5300.85|5300.45|412
1722968920000|2024-08-06 18:28:40|5301.47|5301.07|5301.85|5301.45|5302.47|5302.07|5301.47|5301.07|629
1722968930000|2024-08-06 18:28:50|5301.97|5301.57|5302.22|5301.82|5302.35|5301.95|5301.6|5301.2|221
1722968940000|2024-08-06 18:29:00|5302.1|5301.7|5302.6|5302.2|5303.35|5302.95|5302.1|5301.7|313
1722968950000|2024-08-06 18:29:10|5302.85|5302.45|5302.22|5301.82|5303.1|5302.7|5302.1|5301.7|265
1722968960000|2024-08-06 18:29:20|5302.35|5301.95|5303.1|5302.7|5303.35|5302.95|5302.35|5301.95|223
1722968970000|2024-08-06 18:29:30|5303.22|5302.82|5303.35|5302.95|5303.6|5303.2|5303.1|5302.7|256
1722968980000|2024-08-06 18:29:40|5303.1|5302.7|5304.1|5303.7|5304.1|5303.7|5303.1|5302.7|241
1722968990000|2024-08-06 18:29:50|5304.6|5304.2|5304.6|5304.2|5304.85|5304.45|5304.35|5303.95|701
1722969000000|2024-08-06 18:30:00|5305.1|5304.7|5302.85|5302.45|5305.1|5304.7|5302.6|5302.2|807
1722969010000|2024-08-06 18:30:10|5303.1|5302.7|5302.85|5302.45|5303.35|5302.95|5302.6|5302.2|559
1722969020000|2024-08-06 18:30:20|5302.72|5302.32|5302.85|5302.45|5303.35|5302.95|5302.6|5302.2|310
1722969030000|2024-08-06 18:30:30|5302.97|5302.57|5301.6|5301.2|5302.97|5302.57|5301.6|5301.2|455
1722969040000|2024-08-06 18:30:40|5301.1|5300.7|5300.85|5300.45|5301.85|5301.45|5300.1|5299.7|1304
1722969050000|2024-08-06 18:30:50|5300.97|5300.57|5301.85|5301.45|5302.35|5301.95|5300.97|5300.57|367
1722969060000|2024-08-06 18:31:00|5302.1|5301.7|5302.85|5302.45|5303.1|5302.7|5301.85|5301.45|393
1722969070000|2024-08-06 18:31:10|5302.6|5302.2|5302.22|5301.82|5302.6|5302.2|5301.97|5301.57|176
1722969080000|2024-08-06 18:31:20|5302.35|5301.95|5302.6|5302.2|5302.6|5302.2|5301.6|5301.2|170
1722969090000|2024-08-06 18:31:30|5302.85|5302.45|5303.85|5303.45|5303.85|5303.45|5302.72|5302.32|420
1722969100000|2024-08-06 18:31:40|5303.72|5303.32|5303.85|5303.45|5304.6|5304.2|5303.72|5303.32|358
1722969110000|2024-08-06 18:31:50|5303.97|5303.57|5304.35|5303.95|5304.35|5303.95|5303.85|5303.45|219
1722969120000|2024-08-06 18:32:00|5304.6|5304.2|5304.85|5304.45|5304.85|5304.45|5304.35|5303.95|213
1722969130000|2024-08-06 18:32:10|5304.6|5304.2|5304.6|5304.2|5304.6|5304.2|5304.35|5303.95|184
1722969140000|2024-08-06 18:32:20|5304.35|5303.95|5305.1|5304.7|5305.22|5304.82|5304.35|5303.95|416
1722969150000|2024-08-06 18:32:30|5305.35|5304.95|5304.6|5304.2|5305.35|5304.95|5304.6|5304.2|336
1722969160000|2024-08-06 18:32:40|5304.85|5304.45|5304.35|5303.95|5304.85|5304.45|5304.1|5303.7|328
1722969170000|2024-08-06 18:32:50|5304.6|5304.2|5304.47|5304.07|5304.72|5304.32|5304.35|5303.95|227
1722969180000|2024-08-06 18:33:00|5304.6|5304.2|5304.35|5303.95|5305.1|5304.7|5304.35|5303.95|250
1722969190000|2024-08-06 18:33:10|5304.6|5304.2|5305.22|5304.82|5305.22|5304.82|5304.35|5303.95|184
1722969200000|2024-08-06 18:33:20|5305.35|5304.95|5306.35|5305.95|5306.6|5306.2|5305.35|5304.95|1530
1722969210000|2024-08-06 18:33:30|5306.6|5306.2|5305.85|5305.45|5306.85|5306.45|5305.6|5305.2|409
1722969220000|2024-08-06 18:33:40|5305.6|5305.2|5306.6|5306.2|5306.6|5306.2|5305.6|5305.2|402
1722969230000|2024-08-06 18:33:50|5306.85|5306.45|5306.6|5306.2|5306.85|5306.45|5306.35|5305.95|435
1722969240000|2024-08-06 18:34:00|5306.85|5306.45|5307.35|5306.95|5307.47|5307.07|5306.35|5305.95|470
1722969250000|2024-08-06 18:34:10|5307.1|5306.7|5306.85|5306.45|5307.35|5306.95|5306.6|5306.2|275
1722969260000|2024-08-06 18:34:20|5306.6|5306.2|5308.35|5307.95|5308.6|5308.2|5306.6|5306.2|693
1722969270000|2024-08-06 18:34:30|5308.1|5307.7|5308.35|5307.95|5308.35|5307.95|5307.35|5306.95|499
1722969280000|2024-08-06 18:34:40|5308.1|5307.7|5308.1|5307.7|5308.22|5307.82|5307.72|5307.32|289
1722969290000|2024-08-06 18:34:50|5307.97|5307.57|5309.1|5308.7|5309.6|5309.2|5307.97|5307.57|610
1722969300000|2024-08-06 18:35:00|5309.22|5308.82|5308.47|5308.07|5309.35|5308.95|5308.1|5307.7|591
1722969310000|2024-08-06 18:35:10|5308.6|5308.2|5308.6|5308.2|5308.85|5308.45|5308.35|5307.95|174
1722969320000|2024-08-06 18:35:20|5308.47|5308.07|5307.72|5307.32|5308.47|5308.07|5307.72|5307.32|308
1722969330000|2024-08-06 18:35:30|5307.35|5306.95|5307.85|5307.45|5308.1|5307.7|5307.35|5306.95|355
1722969340000|2024-08-06 18:35:40|5307.6|5307.2|5308.1|5307.7|5308.1|5307.7|5307.6|5307.2|215
1722969350000|2024-08-06 18:35:50|5308.22|5307.82|5309.6|5309.2|5309.85|5309.45|5308.22|5307.82|501
1722969360000|2024-08-06 18:36:00|5309.85|5309.45|5310.1|5309.7|5310.35|5309.95|5309.35|5308.95|650
1722969370000|2024-08-06 18:36:10|5310.22|5309.82|5310.85|5310.45|5310.85|5310.45|5309.72|5309.32|938
1722969380000|2024-08-06 18:36:20|5311.1|5310.7|5310.47|5310.07|5311.1|5310.7|5310.1|5309.7|619
1722969390000|2024-08-06 18:36:30|5310.35|5309.95|5310.6|5310.2|5310.6|5310.2|5310.1|5309.7|255
1722969400000|2024-08-06 18:36:40|5310.85|5310.45|5310.35|5309.95|5310.85|5310.45|5310.35|5309.95|256
1722969410000|2024-08-06 18:36:50|5310.22|5309.82|5311.35|5310.95|5311.6|5311.2|5310.1|5309.7|526
1722969420000|2024-08-06 18:37:00|5311.1|5310.7|5310.6|5310.2|5311.1|5310.7|5310.35|5309.95|390
1722969430000|2024-08-06 18:37:10|5310.85|5310.45|5311.1|5310.7|5311.6|5311.2|5310.6|5310.2|382
1722969440000|2024-08-06 18:37:20|5310.85|5310.45|5310.85|5310.45|5310.85|5310.45|5310.1|5309.7|367
1722969450000|2024-08-06 18:37:30|5311.1|5310.7|5310.47|5310.07|5311.35|5310.95|5310.1|5309.7|433
1722969460000|2024-08-06 18:37:40|5310.6|5310.2|5310.47|5310.07|5310.85|5310.45|5310.35|5309.95|666
1722969470000|2024-08-06 18:37:50|5310.6|5310.2|5309.85|5309.45|5310.6|5310.2|5309.85|5309.45|243
1722969480000|2024-08-06 18:38:00|5309.6|5309.2|5308.72|5308.32|5309.6|5309.2|5308.35|5307.95|527
1722969490000|2024-08-06 18:38:10|5308.85|5308.45|5310.1|5309.7|5310.1|5309.7|5308.6|5308.2|395
1722969500000|2024-08-06 18:38:20|5309.85|5309.45|5309.6|5309.2|5309.85|5309.45|5309.6|5309.2|250
1722969510000|2024-08-06 18:38:30|5309.72|5309.32|5311.1|5310.7|5311.1|5310.7|5309.72|5309.32|346
1722969520000|2024-08-06 18:38:40|5311.6|5311.2|5311.6|5311.2|5311.85|5311.45|5311.35|5310.95|481
1722969530000|2024-08-06 18:38:50|5311.35|5310.95|5310.72|5310.32|5311.35|5310.95|5310.6|5310.2|295
1722969540000|2024-08-06 18:39:00|5310.85|5310.45|5311.35|5310.95|5311.35|5310.95|5310.35|5309.95|229
1722969550000|2024-08-06 18:39:10|5311.1|5310.7|5310.85|5310.45|5311.6|5311.2|5310.6|5310.2|476
1722969560000|2024-08-06 18:39:20|5311.1|5310.7|5310.47|5310.07|5311.22|5310.82|5310.35|5309.95|210
1722969570000|2024-08-06 18:39:30|5310.6|5310.2|5310.35|5309.95|5310.72|5310.32|5310.35|5309.95|127
1722969580000|2024-08-06 18:39:40|5310.6|5310.2|5309.6|5309.2|5310.6|5310.2|5309.6|5309.2|257
1722969590000|2024-08-06 18:39:50|5309.85|5309.45|5309.35|5308.95|5309.85|5309.45|5308.85|5308.45|358
1722969600000|2024-08-06 18:40:00|5309.1|5308.7|5308.6|5308.2|5309.35|5308.95|5308.35|5307.95|555
1722969610000|2024-08-06 18:40:10|5308.72|5308.32|5307.97|5307.57|5309.35|5308.95|5307.97|5307.57|479
1722969620000|2024-08-06 18:40:20|5307.35|5306.95|5308.1|5307.7|5308.1|5307.7|5306.6|5306.2|659
1722969630000|2024-08-06 18:40:30|5308.35|5307.95|5307.35|5306.95|5308.35|5307.95|5307.35|5306.95|345
1722969640000|2024-08-06 18:40:40|5307.1|5306.7|5306.97|5306.57|5307.35|5306.95|5306.85|5306.45|329
1722969650000|2024-08-06 18:40:50|5306.85|5306.45|5307.35|5306.95|5307.6|5307.2|5306.85|5306.45|381
1722969660000|2024-08-06 18:41:00|5307.85|5307.45|5305.47|5305.07|5307.85|5307.45|5305.35|5304.95|617
1722969670000|2024-08-06 18:41:10|5305.6|5305.2|5306.35|5305.95|5306.6|5306.2|5305.35|5304.95|434
1722969680000|2024-08-06 18:41:20|5306.85|5306.45|5307.85|5307.45|5307.85|5307.45|5306.6|5306.2|384
1722969690000|2024-08-06 18:41:30|5307.6|5307.2|5308.35|5307.95|5308.35|5307.95|5307.6|5307.2|265
1722969700000|2024-08-06 18:41:40|5308.6|5308.2|5307.85|5307.45|5308.6|5308.2|5307.6|5307.2|299
1722969710000|2024-08-06 18:41:50|5307.35|5306.95|5306.72|5306.32|5307.47|5307.07|5306.6|5306.2|292
1722969720000|2024-08-06 18:42:00|5306.85|5306.45|5307.85|5307.45|5308.35|5307.95|5306.85|5306.45|382
1722969730000|2024-08-06 18:42:10|5308.1|5307.7|5307.72|5307.32|5308.6|5308.2|5307.35|5306.95|322
1722969740000|2024-08-06 18:42:20|5307.85|5307.45|5308.85|5308.45|5308.85|5308.45|5307.85|5307.45|224
1722969750000|2024-08-06 18:42:30|5308.72|5308.32|5308.6|5308.2|5308.85|5308.45|5308.35|5307.95|147
1722969760000|2024-08-06 18:42:40|5308.85|5308.45|5309.1|5308.7|5309.35|5308.95|5308.6|5308.2|249
1722969770000|2024-08-06 18:42:50|5308.85|5308.45|5309.1|5308.7|5309.35|5308.95|5308.6|5308.2|248
1722969780000|2024-08-06 18:43:00|5309.22|5308.82|5308.1|5307.7|5309.22|5308.82|5307.85|5307.45|291
1722969790000|2024-08-06 18:43:10|5307.85|5307.45|5308.85|5308.45|5308.85|5308.45|5307.85|5307.45|94
1722969800000|2024-08-06 18:43:20|5309.1|5308.7|5308.85|5308.45|5309.6|5309.2|5308.85|5308.45|313
1722969810000|2024-08-06 18:43:30|5308.6|5308.2|5308.1|5307.7|5308.85|5308.45|5308.1|5307.7|259
1722969820000|2024-08-06 18:43:40|5307.97|5307.57|5309.35|5308.95|5309.35|5308.95|5307.97|5307.57|221
1722969830000|2024-08-06 18:43:50|5309.1|5308.7|5308.85|5308.45|5309.22|5308.82|5308.85|5308.45|198
1722969840000|2024-08-06 18:44:00|5308.97|5308.57|5309.47|5309.07|5309.6|5309.2|5308.6|5308.2|358
1722969850000|2024-08-06 18:44:10|5309.6|5309.2|5309.35|5308.95|5309.6|5309.2|5309.1|5308.7|114
1722969860000|2024-08-06 18:44:20|5309.6|5309.2|5308.35|5307.95|5309.6|5309.2|5308.35|5307.95|214
1722969870000|2024-08-06 18:44:30|5308.6|5308.2|5309.6|5309.2|5309.6|5309.2|5308.47|5308.07|156
1722969880000|2024-08-06 18:44:40|5309.35|5308.95|5309.6|5309.2|5309.85|5309.45|5309.35|5308.95|175
1722969890000|2024-08-06 18:44:50|5309.35|5308.95|5309.35|5308.95|5309.6|5309.2|5309.1|5308.7|141
1722969900000|2024-08-06 18:45:00|5309.6|5309.2|5309.85|5309.45|5310.1|5309.7|5309.6|5309.2|212
1722969910000|2024-08-06 18:45:10|5310.1|5309.7|5309.1|5308.7|5310.1|5309.7|5309.1|5308.7|271
1722969920000|2024-08-06 18:45:20|5309.22|5308.82|5307.85|5307.45|5309.22|5308.82|5307.85|5307.45|260
1722969930000|2024-08-06 18:45:30|5308.1|5307.7|5307.85|5307.45|5308.1|5307.7|5307.6|5307.2|229
1722969940000|2024-08-06 18:45:40|5307.6|5307.2|5307.85|5307.45|5308.1|5307.7|5307.6|5307.2|152
1722969950000|2024-08-06 18:45:50|5307.47|5307.07|5308.35|5307.95|5308.35|5307.95|5307.47|5307.07|329
1722969960000|2024-08-06 18:46:00|5308.1|5307.7|5307.85|5307.45|5308.85|5308.45|5307.85|5307.45|368
1722969970000|2024-08-06 18:46:10|5308.1|5307.7|5307.6|5307.2|5308.35|5307.95|5307.6|5307.2|278
1722969980000|2024-08-06 18:46:20|5307.72|5307.32|5308.6|5308.2|5308.6|5308.2|5307.72|5307.32|245
1722969990000|2024-08-06 18:46:30|5308.35|5307.95|5308.85|5308.45|5308.85|5308.45|5307.6|5307.2|289
1722970000000|2024-08-06 18:46:40|5308.97|5308.57|5309.35|5308.95|5309.6|5309.2|5308.85|5308.45|272
1722970010000|2024-08-06 18:46:50|5309.47|5309.07|5308.6|5308.2|5309.47|5309.07|5308.6|5308.2|203
1722970020000|2024-08-06 18:47:00|5308.85|5308.45|5309.6|5309.2|5309.6|5309.2|5308.6|5308.2|228
1722970030000|2024-08-06 18:47:10|5309.47|5309.07|5310.1|5309.7|5310.1|5309.7|5309.47|5309.07|198
1722970040000|2024-08-06 18:47:20|5310.35|5309.95|5311.1|5310.7|5311.1|5310.7|5310.35|5309.95|434
1722970050000|2024-08-06 18:47:30|5310.85|5310.45|5310.6|5310.2|5310.97|5310.57|5310.1|5309.7|307
1722970060000|2024-08-06 18:47:40|5310.72|5310.32|5311.1|5310.7|5311.6|5311.2|5310.6|5310.2|329
1722970070000|2024-08-06 18:47:50|5311.35|5310.95|5311.35|5310.95|5311.6|5311.2|5311.1|5310.7|221
1722970080000|2024-08-06 18:48:00|5311.47|5311.07|5310.6|5310.2|5311.6|5311.2|5310.35|5309.95|268
1722970090000|2024-08-06 18:48:10|5310.85|5310.45|5311.1|5310.7|5311.1|5310.7|5310.47|5310.07|281
1722970100000|2024-08-06 18:48:20|5311.35|5310.95|5311.1|5310.7|5311.6|5311.2|5310.85|5310.45|291
1722970110000|2024-08-06 18:48:30|5311.22|5310.82|5309.6|5309.2|5311.22|5310.82|5309.6|5309.2|410
1722970120000|2024-08-06 18:48:40|5309.85|5309.45|5310.35|5309.95|5310.47|5310.07|5309.6|5309.2|414
1722970130000|2024-08-06 18:48:50|5310.47|5310.07|5311.85|5311.45|5311.85|5311.45|5310.35|5309.95|360
1722970140000|2024-08-06 18:49:00|5311.6|5311.2|5311.85|5311.45|5312.35|5311.95|5311.6|5311.2|464
1722970150000|2024-08-06 18:49:10|5311.72|5311.32|5312.35|5311.95|5312.6|5312.2|5311.6|5311.2|293
1722970160000|2024-08-06 18:49:20|5312.1|5311.7|5312.35|5311.95|5312.6|5312.2|5312.1|5311.7|311
1722970170000|2024-08-06 18:49:30|5312.6|5312.2|5311.35|5310.95|5312.6|5312.2|5311.22|5310.82|1292
1722970180000|2024-08-06 18:49:40|5311.85|5311.45|5310.35|5309.95|5311.85|5311.45|5310.1|5309.7|493
1722970190000|2024-08-06 18:49:50|5310.47|5310.07|5310.6|5310.2|5310.85|5310.45|5310.35|5309.95|396
1722970200000|2024-08-06 18:50:00|5310.35|5309.95|5309.97|5309.57|5310.35|5309.95|5309.35|5308.95|445
1722970210000|2024-08-06 18:50:10|5310.1|5309.7|5310.85|5310.45|5310.85|5310.45|5309.97|5309.57|280
1722970220000|2024-08-06 18:50:20|5311.1|5310.7|5312.1|5311.7|5312.35|5311.95|5311.1|5310.7|359
1722970230000|2024-08-06 18:50:30|5312.22|5311.82|5311.85|5311.45|5312.22|5311.82|5311.6|5311.2|168
1722970240000|2024-08-06 18:50:40|5311.97|5311.57|5311.85|5311.45|5312.1|5311.7|5311.35|5310.95|170
1722970250000|2024-08-06 18:50:50|5312.1|5311.7|5311.35|5310.95|5312.1|5311.7|5311.1|5310.7|515
1722970260000|2024-08-06 18:51:00|5311.6|5311.2|5310.85|5310.45|5311.6|5311.2|5310.6|5310.2|304
1722970270000|2024-08-06 18:51:10|5311.1|5310.7|5311.6|5311.2|5311.6|5311.2|5310.85|5310.45|366
1722970280000|2024-08-06 18:51:20|5311.35|5310.95|5310.35|5309.95|5311.35|5310.95|5310.35|5309.95|478
1722970290000|2024-08-06 18:51:30|5310.47|5310.07|5308.85|5308.45|5310.47|5310.07|5308.6|5308.2|491
1722970300000|2024-08-06 18:51:40|5308.97|5308.57|5308.1|5307.7|5308.97|5308.57|5307.85|5307.45|390
1722970310000|2024-08-06 18:51:50|5307.85|5307.45|5308.85|5308.45|5308.85|5308.45|5307.6|5307.2|473
1722970320000|2024-08-06 18:52:00|5309.1|5308.7|5309.85|5309.45|5310.1|5309.7|5309.1|5308.7|320
1722970330000|2024-08-06 18:52:10|5309.97|5309.57|5310.35|5309.95|5310.47|5310.07|5309.6|5309.2|266
1722970340000|2024-08-06 18:52:20|5310.47|5310.07|5309.35|5308.95|5310.6|5310.2|5309.35|5308.95|326
1722970350000|2024-08-06 18:52:30|5309.6|5309.2|5308.85|5308.45|5309.85|5309.45|5308.6|5308.2|283
1722970360000|2024-08-06 18:52:40|5309.35|5308.95|5309.35|5308.95|5309.6|5309.2|5309.1|5308.7|351
1722970370000|2024-08-06 18:52:50|5309.47|5309.07|5310.6|5310.2|5310.85|5310.45|5309.47|5309.07|328
1722970380000|2024-08-06 18:53:00|5310.35|5309.95|5310.35|5309.95|5310.85|5310.45|5309.85|5309.45|214
1722970390000|2024-08-06 18:53:10|5310.6|5310.2|5311.35|5310.95|5311.35|5310.95|5310.6|5310.2|155
1722970400000|2024-08-06 18:53:20|5311.1|5310.7|5311.35|5310.95|5311.35|5310.95|5310.85|5310.45|168
1722970410000|2024-08-06 18:53:30|5311.6|5311.2|5312.1|5311.7|5312.1|5311.7|5311.6|5311.2|166
1722970420000|2024-08-06 18:53:40|5311.97|5311.57|5311.35|5310.95|5312.1|5311.7|5311.22|5310.82|376
1722970430000|2024-08-06 18:53:50|5311.6|5311.2|5311.35|5310.95|5311.6|5311.2|5310.97|5310.57|241
1722970440000|2024-08-06 18:54:00|5311.22|5310.82|5311.35|5310.95|5311.6|5311.2|5311.1|5310.7|177
1722970450000|2024-08-06 18:54:10|5311.1|5310.7|5312.85|5312.45|5312.85|5312.45|5311.1|5310.7|347
1722970460000|2024-08-06 18:54:20|5312.6|5312.2|5311.1|5310.7|5312.6|5312.2|5311.1|5310.7|333
1722970470000|2024-08-06 18:54:30|5311.22|5310.82|5311.22|5310.82|5311.35|5310.95|5310.6|5310.2|210
1722970480000|2024-08-06 18:54:40|5311.1|5310.7|5310.6|5310.2|5311.22|5310.82|5310.6|5310.2|292
1722970490000|2024-08-06 18:54:50|5310.85|5310.45|5311.1|5310.7|5311.1|5310.7|5310.35|5309.95|260
1722970500000|2024-08-06 18:55:00|5311.22|5310.82|5310.72|5310.32|5311.6|5311.2|5310.6|5310.2|257
1722970510000|2024-08-06 18:55:10|5310.85|5310.45|5311.22|5310.82|5311.85|5311.45|5310.85|5310.45|191
1722970520000|2024-08-06 18:55:20|5311.35|5310.95|5310.6|5310.2|5311.6|5311.2|5310.1|5309.7|301
1722970530000|2024-08-06 18:55:30|5310.85|5310.45|5309.35|5308.95|5310.85|5310.45|5309.35|5308.95|304
1722970540000|2024-08-06 18:55:40|5309.47|5309.07|5309.22|5308.82|5309.47|5309.07|5308.85|5308.45|331
1722970550000|2024-08-06 18:55:50|5308.85|5308.45|5308.6|5308.2|5309.1|5308.7|5308.35|5307.95|310
1722970560000|2024-08-06 18:56:00|5308.72|5308.32|5307.85|5307.45|5309.1|5308.7|5307.85|5307.45|306
1722970570000|2024-08-06 18:56:10|5307.97|5307.57|5307.47|5307.07|5308.1|5307.7|5306.35|5305.95|573
1722970580000|2024-08-06 18:56:20|5307.6|5307.2|5306.85|5306.45|5307.72|5307.32|5306.6|5306.2|360
1722970590000|2024-08-06 18:56:30|5306.6|5306.2|5307.6|5307.2|5307.6|5307.2|5306.6|5306.2|205
1722970600000|2024-08-06 18:56:40|5307.72|5307.32|5307.1|5306.7|5307.85|5307.45|5307.1|5306.7|197
1722970610000|2024-08-06 18:56:50|5306.85|5306.45|5305.97|5305.57|5307.35|5306.95|5305.85|5305.45|641
1722970620000|2024-08-06 18:57:00|5306.1|5305.7|5302.85|5302.45|5306.1|5305.7|5302.6|5302.2|1103
1722970630000|2024-08-06 18:57:10|5303.1|5302.7|5304.35|5303.95|5304.35|5303.95|5302.85|5302.45|758
1722970640000|2024-08-06 18:57:20|5304.1|5303.7|5304.85|5304.45|5305.1|5304.7|5304.1|5303.7|730
1722970650000|2024-08-06 18:57:30|5304.6|5304.2|5304.47|5304.07|5305.35|5304.95|5304.35|5303.95|298
1722970660000|2024-08-06 18:57:40|5304.35|5303.95|5303.85|5303.45|5304.35|5303.95|5303.35|5302.95|322
1722970670000|2024-08-06 18:57:50|5303.72|5303.32|5303.6|5303.2|5303.85|5303.45|5303.35|5302.95|475
1722970680000|2024-08-06 18:58:00|5303.85|5303.45|5302.1|5301.7|5304.1|5303.7|5302.1|5301.7|610
1722970690000|2024-08-06 18:58:10|5301.6|5301.2|5299.6|5299.2|5301.6|5301.2|5299.6|5299.2|1096
1722970700000|2024-08-06 18:58:20|5299.47|5299.07|5297.35|5296.95|5299.85|5299.45|5297.35|5296.95|1166
1722970710000|2024-08-06 18:58:30|5297.22|5296.82|5297.85|5297.45|5297.85|5297.45|5296.1|5295.7|1100
1722970720000|2024-08-06 18:58:40|5298.1|5297.7|5297.22|5296.82|5298.1|5297.7|5295.6|5295.2|1148
1722970730000|2024-08-06 18:58:50|5297.1|5296.7|5298.35|5297.95|5298.6|5298.2|5296.1|5295.7|1041
1722970740000|2024-08-06 18:59:00|5298.6|5298.2|5295.6|5295.2|5298.6|5298.2|5295.6|5295.2|870
1722970750000|2024-08-06 18:59:10|5295.1|5294.7|5293.85|5293.45|5295.35|5294.95|5293.22|5292.82|1075
1722970760000|2024-08-06 18:59:20|5294.1|5293.7|5293.35|5292.95|5294.1|5293.7|5292.35|5291.95|907
1722970770000|2024-08-06 18:59:30|5293.22|5292.82|5291.6|5291.2|5293.35|5292.95|5290.35|5289.95|1376
1722970780000|2024-08-06 18:59:40|5291.1|5290.7|5292.6|5292.2|5292.85|5292.45|5290.35|5289.95|1091
1722970790000|2024-08-06 18:59:50|5292.85|5292.45|5290.35|5289.95|5292.85|5292.45|5290.1|5289.7|1372
1722970800000|2024-08-06 19:00:00|5290.85|5290.45|5288.1|5287.7|5291.35|5290.95|5286.85|5286.45|1964
1722970810000|2024-08-06 19:00:10|5288.6|5288.2|5289.1|5288.7|5289.6|5289.2|5287.6|5287.2|955
1722970820000|2024-08-06 19:00:20|5288.85|5288.45|5287.85|5287.45|5289.1|5288.7|5287.1|5286.7|1178
1722970830000|2024-08-06 19:00:30|5287.1|5286.7|5288.6|5288.2|5289.1|5288.7|5287.1|5286.7|706
1722970840000|2024-08-06 19:00:40|5288.35|5287.95|5286.85|5286.45|5288.35|5287.95|5286.35|5285.95|957
1722970850000|2024-08-06 19:00:50|5287.1|5286.7|5289.47|5289.07|5289.6|5289.2|5287.1|5286.7|748
1722970860000|2024-08-06 19:01:00|5289.1|5288.7|5289.35|5288.95|5289.85|5289.45|5288.72|5288.32|861
1722970870000|2024-08-06 19:01:10|5289.1|5288.7|5286.1|5285.7|5289.6|5289.2|5285.6|5285.2|1287
1722970880000|2024-08-06 19:01:20|5285.85|5285.45|5285.6|5285.2|5287.35|5286.95|5285.6|5285.2|792
1722970890000|2024-08-06 19:01:30|5285.1|5284.7|5285.35|5284.95|5286.1|5285.7|5284.85|5284.45|905
1722970900000|2024-08-06 19:01:40|5285.85|5285.45|5286.35|5285.95|5286.6|5286.2|5285.35|5284.95|652
1722970910000|2024-08-06 19:01:50|5286.6|5286.2|5286.47|5286.07|5286.85|5286.45|5285.35|5284.95|495
1722970920000|2024-08-06 19:02:00|5287.1|5286.7|5285.22|5284.82|5287.1|5286.7|5285.1|5284.7|930
1722970930000|2024-08-06 19:02:10|5285.1|5284.7|5284.1|5283.7|5285.6|5285.2|5284.1|5283.7|883
1722970940000|2024-08-06 19:02:20|5284.35|5283.95|5286.35|5285.95|5286.35|5285.95|5284.35|5283.95|838
1722970950000|2024-08-06 19:02:30|5286.1|5285.7|5284.35|5283.95|5286.35|5285.95|5284.1|5283.7|848
1722970960000|2024-08-06 19:02:40|5284.6|5284.2|5283.35|5282.95|5284.85|5284.45|5283.1|5282.7|1233
1722970970000|2024-08-06 19:02:50|5283.1|5282.7|5283.1|5282.7|5283.35|5282.95|5282.85|5282.45|525
1722970980000|2024-08-06 19:03:00|5282.85|5282.45|5284.1|5283.7|5284.35|5283.95|5282.85|5282.45|600
1722970990000|2024-08-06 19:03:10|5284.6|5284.2|5285.1|5284.7|5285.85|5285.45|5283.85|5283.45|792
1722971000000|2024-08-06 19:03:20|5284.6|5284.2|5282.85|5282.45|5284.85|5284.45|5282.85|5282.45|683
1722971010000|2024-08-06 19:03:30|5282.6|5282.2|5278.6|5278.2|5282.85|5282.45|5278.6|5278.2|1787
1722971020000|2024-08-06 19:03:40|5278.35|5277.95|5276.85|5276.45|5278.35|5277.95|5276.6|5276.2|1393
1722971030000|2024-08-06 19:03:50|5276.6|5276.2|5276.1|5275.7|5277.72|5277.32|5276.1|5275.7|896
1722971040000|2024-08-06 19:04:00|5276.35|5275.95|5278.1|5277.7|5278.85|5278.45|5276.35|5275.95|1508
1722971050000|2024-08-06 19:04:10|5277.85|5277.45|5278.1|5277.7|5278.1|5277.7|5276.6|5276.2|727
1722971060000|2024-08-06 19:04:20|5277.85|5277.45|5274.85|5274.45|5278.1|5277.7|5273.85|5273.45|1424
1722971070000|2024-08-06 19:04:30|5274.6|5274.2|5272.6|5272.2|5275.1|5274.7|5271.85|5271.45|1985
1722971080000|2024-08-06 19:04:40|5272.85|5272.45|5272.6|5272.2|5273.97|5273.57|5272.6|5272.2|1197
1722971090000|2024-08-06 19:04:50|5272.85|5272.45|5273.85|5273.45|5273.85|5273.45|5271.97|5271.57|1323
1722971100000|2024-08-06 19:05:00|5274.47|5274.07|5275.85|5275.45|5277.1|5276.7|5274.47|5274.07|1270
1722971110000|2024-08-06 19:05:10|5276.35|5275.95|5277.72|5277.32|5278.6|5278.2|5276.35|5275.95|1419
1722971120000|2024-08-06 19:05:20|5277.6|5277.2|5276.85|5276.45|5277.85|5277.45|5275.85|5275.45|1264
1722971130000|2024-08-06 19:05:30|5276.97|5276.57|5274.6|5274.2|5277.1|5276.7|5274.35|5273.95|722
1722971140000|2024-08-06 19:05:40|5274.35|5273.95|5274.6|5274.2|5274.85|5274.45|5273.85|5273.45|556
1722971150000|2024-08-06 19:05:50|5274.35|5273.95|5273.35|5272.95|5274.85|5274.45|5273.35|5272.95|744
1722971160000|2024-08-06 19:06:00|5273.85|5273.45|5273.35|5272.95|5274.1|5273.7|5272.85|5272.45|656
1722971170000|2024-08-06 19:06:10|5273.1|5272.7|5273.85|5273.45|5274.35|5273.95|5273.1|5272.7|454
1722971180000|2024-08-06 19:06:20|5274.1|5273.7|5276.1|5275.7|5276.6|5276.2|5274.1|5273.7|978
1722971190000|2024-08-06 19:06:30|5275.85|5275.45|5276.72|5276.32|5277.1|5276.7|5275.6|5275.2|685
1722971200000|2024-08-06 19:06:40|5276.6|5276.2|5276.6|5276.2|5277.1|5276.7|5275.35|5274.95|890
1722971210000|2024-08-06 19:06:50|5276.35|5275.95|5273.85|5273.45|5276.35|5275.95|5273.85|5273.45|571
1722971220000|2024-08-06 19:07:00|5273.6|5273.2|5273.22|5272.82|5273.85|5273.45|5273.1|5272.7|643
1722971230000|2024-08-06 19:07:10|5273.35|5272.95|5270.1|5269.7|5273.35|5272.95|5269.6|5269.2|1979
1722971240000|2024-08-06 19:07:20|5269.85|5269.45|5269.85|5269.45|5270.97|5270.57|5268.85|5268.45|1034
1722971250000|2024-08-06 19:07:30|5269.35|5268.95|5268.1|5267.7|5269.6|5269.2|5267.6|5267.2|1058
1722971260000|2024-08-06 19:07:40|5268.35|5267.95|5266.22|5265.82|5268.85|5268.45|5265.85|5265.45|1150
1722971270000|2024-08-06 19:07:50|5266.47|5266.07|5267.85|5267.45|5267.85|5267.45|5265.85|5265.45|1009
1722971280000|2024-08-06 19:08:00|5267.72|5267.32|5269.6|5269.2|5270.1|5269.7|5267.35|5266.95|1061
1722971290000|2024-08-06 19:08:10|5269.72|5269.32|5270.1|5269.7|5271.35|5270.95|5269.6|5269.2|1041
1722971300000|2024-08-06 19:08:20|5270.35|5269.95|5271.1|5270.7|5271.1|5270.7|5269.1|5268.7|831
1722971310000|2024-08-06 19:08:30|5271.35|5270.95|5271.1|5270.7|5273.1|5272.7|5271.1|5270.7|1251
1722971320000|2024-08-06 19:08:40|5271.35|5270.95|5270.1|5269.7|5271.35|5270.95|5268.85|5268.45|720
1722971330000|2024-08-06 19:08:50|5269.6|5269.2|5270.35|5269.95|5270.6|5270.2|5268.85|5268.45|808
1722971340000|2024-08-06 19:09:00|5270.6|5270.2|5273.6|5273.2|5274.35|5273.95|5270.35|5269.95|4485
1722971350000|2024-08-06 19:09:10|5273.85|5273.45|5273.6|5273.2|5274.85|5274.45|5273.1|5272.7|1568
1722971360000|2024-08-06 19:09:20|5273.85|5273.45|5273.6|5273.2|5273.85|5273.45|5271.6|5271.2|1780
1722971370000|2024-08-06 19:09:30|5273.85|5273.45|5275.85|5275.45|5275.85|5275.45|5273.85|5273.45|1232
1722971380000|2024-08-06 19:09:40|5276.35|5275.95|5275.85|5275.45|5276.35|5275.95|5274.1|5273.7|1362
1722971390000|2024-08-06 19:09:50|5275.6|5275.2|5274.6|5274.2|5275.85|5275.45|5274.35|5273.95|490
1722971400000|2024-08-06 19:10:00|5274.85|5274.45|5276.35|5275.95|5276.35|5275.95|5273.35|5272.95|1342
1722971410000|2024-08-06 19:10:10|5276.6|5276.2|5275.1|5274.7|5277.6|5277.2|5275.1|5274.7|2727
1722971420000|2024-08-06 19:10:20|5275.6|5275.2|5277.1|5276.7|5277.1|5276.7|5275.6|5275.2|768
1722971430000|2024-08-06 19:10:30|5277.35|5276.95|5276.85|5276.45|5277.85|5277.45|5276.47|5276.07|1037
1722971440000|2024-08-06 19:10:40|5276.6|5276.2|5274.85|5274.45|5276.6|5276.2|5274.6|5274.2|935
1722971450000|2024-08-06 19:10:50|5275.35|5274.95|5276.1|5275.7|5276.35|5275.95|5274.6|5274.2|674
1722971460000|2024-08-06 19:11:00|5276.35|5275.95|5275.47|5275.07|5276.35|5275.95|5275.1|5274.7|574
1722971470000|2024-08-06 19:11:10|5275.35|5274.95|5272.85|5272.45|5275.47|5275.07|5272.35|5271.95|827
1722971480000|2024-08-06 19:11:20|5273.35|5272.95|5273.35|5272.95|5274.6|5274.2|5273.1|5272.7|471
1722971490000|2024-08-06 19:11:30|5273.6|5273.2|5275.35|5274.95|5275.85|5275.45|5273.35|5272.95|367
1722971500000|2024-08-06 19:11:40|5275.6|5275.2|5273.47|5273.07|5275.6|5275.2|5273.35|5272.95|453
1722971510000|2024-08-06 19:11:50|5273.35|5272.95|5273.97|5273.57|5274.6|5274.2|5273.35|5272.95|325
1722971520000|2024-08-06 19:12:00|5274.1|5273.7|5276.35|5275.95|5276.6|5276.2|5273.6|5273.2|588
1722971530000|2024-08-06 19:12:10|5276.72|5276.32|5276.6|5276.2|5276.72|5276.32|5275.85|5275.45|378
1722971540000|2024-08-06 19:12:20|5276.85|5276.45|5277.35|5276.95|5277.6|5277.2|5276.6|5276.2|570
1722971550000|2024-08-06 19:12:30|5277.6|5277.2|5278.85|5278.45|5279.6|5279.2|5277.47|5277.07|1793
1722971560000|2024-08-06 19:12:40|5278.72|5278.32|5279.85|5279.45|5280.35|5279.95|5278.22|5277.82|913
1722971570000|2024-08-06 19:12:50|5279.6|5279.2|5278.85|5278.45|5279.85|5279.45|5278.1|5277.7|823
1722971580000|2024-08-06 19:13:00|5278.6|5278.2|5278.85|5278.45|5280.6|5280.2|5278.47|5278.07|1009
1722971590000|2024-08-06 19:13:10|5278.6|5278.2|5277.72|5277.32|5278.6|5278.2|5276.6|5276.2|626
1722971600000|2024-08-06 19:13:20|5277.6|5277.2|5277.1|5276.7|5277.85|5277.45|5276.1|5275.7|689
1722971610000|2024-08-06 19:13:30|5276.97|5276.57|5276.6|5276.2|5277.35|5276.95|5276.6|5276.2|368
1722971620000|2024-08-06 19:13:40|5276.72|5276.32|5276.6|5276.2|5277.6|5277.2|5275.85|5275.45|566
1722971630000|2024-08-06 19:13:50|5276.72|5276.32|5275.35|5274.95|5276.72|5276.32|5274.85|5274.45|456
1722971640000|2024-08-06 19:14:00|5275.1|5274.7|5277.35|5276.95|5277.6|5277.2|5274.85|5274.45|420
1722971650000|2024-08-06 19:14:10|5277.1|5276.7|5276.6|5276.2|5277.35|5276.95|5275.6|5275.2|385
1722971660000|2024-08-06 19:14:20|5276.85|5276.45|5277.85|5277.45|5277.85|5277.45|5276.6|5276.2|409
1722971670000|2024-08-06 19:14:30|5278.35|5277.95|5277.85|5277.45|5278.35|5277.95|5277.6|5277.2|679
1722971680000|2024-08-06 19:14:40|5277.6|5277.2|5276.85|5276.45|5277.85|5277.45|5276.85|5276.45|405
1722971690000|2024-08-06 19:14:50|5276.6|5276.2|5275.85|5275.45|5277.35|5276.95|5275.85|5275.45|500
1722971700000|2024-08-06 19:15:00|5275.97|5275.57|5276.6|5276.2|5276.85|5276.45|5274.35|5273.95|1157
1722971710000|2024-08-06 19:15:10|5276.47|5276.07|5276.1|5275.7|5277.35|5276.95|5276.1|5275.7|415
1722971720000|2024-08-06 19:15:20|5276.35|5275.95|5276.1|5275.7|5276.35|5275.95|5274.85|5274.45|441
1722971730000|2024-08-06 19:15:30|5275.97|5275.57|5275.1|5274.7|5276.35|5275.95|5274.6|5274.2|328
1722971740000|2024-08-06 19:15:40|5274.85|5274.45|5273.35|5272.95|5275.35|5274.95|5273.1|5272.7|695
1722971750000|2024-08-06 19:15:50|5273.47|5273.07|5274.85|5274.45|5274.85|5274.45|5272.6|5272.2|676
1722971760000|2024-08-06 19:16:00|5274.97|5274.57|5274.85|5274.45|5275.22|5274.82|5274.35|5273.95|393
1722971770000|2024-08-06 19:16:10|5274.6|5274.2|5273.1|5272.7|5275.1|5274.7|5273.1|5272.7|631
1722971780000|2024-08-06 19:16:20|5273.35|5272.95|5270.35|5269.95|5273.35|5272.95|5270.35|5269.95|924
1722971790000|2024-08-06 19:16:30|5270.1|5269.7|5266.35|5265.95|5270.22|5269.82|5266.35|5265.95|1300
1722971800000|2024-08-06 19:16:40|5266.6|5266.2|5267.35|5266.95|5267.35|5266.95|5265.6|5265.2|978
1722971810000|2024-08-06 19:16:50|5267.1|5266.7|5267.35|5266.95|5267.85|5267.45|5266.72|5266.32|790
1722971820000|2024-08-06 19:17:00|5267.6|5267.2|5265.85|5265.45|5268.35|5267.95|5265.6|5265.2|1002
1722971830000|2024-08-06 19:17:10|5265.6|5265.2|5266.1|5265.7|5267.35|5266.95|5265.6|5265.2|736
1722971840000|2024-08-06 19:17:20|5266.22|5265.82|5269.35|5268.95|5269.6|5269.2|5266.1|5265.7|1262
1722971850000|2024-08-06 19:17:30|5269.6|5269.2|5270.35|5269.95|5270.35|5269.95|5268.85|5268.45|747
1722971860000|2024-08-06 19:17:40|5270.85|5270.45|5269.22|5268.82|5270.85|5270.45|5269.1|5268.7|783
1722971870000|2024-08-06 19:17:50|5268.85|5268.45|5269.1|5268.7|5270.6|5270.2|5268.85|5268.45|506
1722971880000|2024-08-06 19:18:00|5269.35|5268.95|5270.35|5269.95|5270.35|5269.95|5269.35|5268.95|662
1722971890000|2024-08-06 19:18:10|5270.22|5269.82|5270.1|5269.7|5271.85|5271.45|5269.1|5268.7|754
1722971900000|2024-08-06 19:18:20|5270.47|5270.07|5270.85|5270.45|5270.85|5270.45|5269.35|5268.95|901
1722971910000|2024-08-06 19:18:30|5271.1|5270.7|5272.1|5271.7|5272.85|5272.45|5271.1|5270.7|743
1722971920000|2024-08-06 19:18:40|5272.35|5271.95|5271.85|5271.45|5273.22|5272.82|5271.6|5271.2|481
1722971930000|2024-08-06 19:18:50|5271.35|5270.95|5271.1|5270.7|5271.35|5270.95|5270.35|5269.95|620
1722971940000|2024-08-06 19:19:00|5271.22|5270.82|5271.85|5271.45|5272.1|5271.7|5271.1|5270.7|466
1722971950000|2024-08-06 19:19:10|5271.6|5271.2|5273.35|5272.95|5273.85|5273.45|5271.6|5271.2|473
1722971960000|2024-08-06 19:19:20|5273.6|5273.2|5273.6|5273.2|5274.1|5273.7|5272.85|5272.45|403
1722971970000|2024-08-06 19:19:30|5273.35|5272.95|5271.47|5271.07|5273.6|5273.2|5271.1|5270.7|517
1722971980000|2024-08-06 19:19:40|5271.6|5271.2|5272.47|5272.07|5272.6|5272.2|5271.6|5271.2|323
1722971990000|2024-08-06 19:19:50|5272.35|5271.95|5272.6|5272.2|5273.1|5272.7|5272.1|5271.7|257
1722972000000|2024-08-06 19:20:00|5272.8|5272.4|5274.05|5273.65|5274.8|5274.4|5272.3|5271.9|520
1722972010000|2024-08-06 19:20:10|5274.3|5273.9|5273.17|5272.77|5274.8|5274.4|5273.17|5272.77|380
1722972020000|2024-08-06 19:20:20|5273.3|5272.9|5271.3|5270.9|5273.3|5272.9|5270.55|5270.15|869
1722972030000|2024-08-06 19:20:30|5271.42|5271.02|5273.05|5272.65|5273.05|5272.65|5271.05|5270.65|507
1722972040000|2024-08-06 19:20:40|5273.3|5272.9|5272.8|5272.4|5273.8|5273.4|5272.3|5271.9|435
1722972050000|2024-08-06 19:20:50|5273.3|5272.9|5277.3|5276.9|5277.3|5276.9|5273.05|5272.65|966
1722972060000|2024-08-06 19:21:00|5277.05|5276.65|5277.8|5277.4|5278.3|5277.9|5276.3|5275.9|901
1722972070000|2024-08-06 19:21:10|5277.92|5277.52|5277.55|5277.15|5278.55|5278.15|5277.42|5277.02|875
1722972080000|2024-08-06 19:21:20|5277.3|5276.9|5277.8|5277.4|5277.8|5277.4|5276.17|5275.77|629
1722972090000|2024-08-06 19:21:30|5277.3|5276.9|5278.8|5278.4|5278.8|5278.4|5276.8|5276.4|912
1722972100000|2024-08-06 19:21:40|5279.55|5279.15|5280.05|5279.65|5280.3|5279.9|5279.05|5278.65|893
1722972110000|2024-08-06 19:21:50|5280.3|5279.9|5280.8|5280.4|5281.8|5281.4|5280.3|5279.9|928
1722972120000|2024-08-06 19:22:00|5281.55|5281.15|5281.3|5280.9|5282.55|5282.15|5280.05|5279.65|1451
1722972130000|2024-08-06 19:22:10|5281.05|5280.65|5280.55|5280.15|5281.05|5280.65|5280.05|5279.65|688
1722972140000|2024-08-06 19:22:20|5280.3|5279.9|5281.3|5280.9|5281.92|5281.52|5279.55|5279.15|801
1722972150000|2024-08-06 19:22:30|5282.05|5281.65|5284.05|5283.65|5284.55|5284.15|5281.8|5281.4|1332
1722972160000|2024-08-06 19:22:40|5283.55|5283.15|5286.55|5286.15|5286.55|5286.15|5283.55|5283.15|1148
1722972170000|2024-08-06 19:22:50|5287.05|5286.65|5285.55|5285.15|5287.55|5287.15|5285.3|5284.9|920
1722972180000|2024-08-06 19:23:00|5285.05|5284.65|5287.05|5286.65|5287.3|5286.9|5285.05|5284.65|906
1722972190000|2024-08-06 19:23:10|5287.17|5286.77|5285.8|5285.4|5288.05|5287.65|5285.8|5285.4|639
1722972200000|2024-08-06 19:23:20|5286.05|5285.65|5284.05|5283.65|5286.05|5285.65|5284.05|5283.65|732
1722972210000|2024-08-06 19:23:30|5284.17|5283.77|5283.8|5283.4|5285.05|5284.65|5283.8|5283.4|485
1722972220000|2024-08-06 19:23:40|5283.3|5282.9|5283.8|5283.4|5284.3|5283.9|5283.3|5282.9|755
1722972230000|2024-08-06 19:23:50|5284.05|5283.65|5286.3|5285.9|5286.3|5285.9|5283.55|5283.15|496
1722972240000|2024-08-06 19:24:00|5286.05|5285.65|5285.3|5284.9|5286.05|5285.65|5284.67|5284.27|543
1722972250000|2024-08-06 19:24:10|5285.8|5285.4|5286.17|5285.77|5286.8|5286.4|5285.55|5285.15|542
1722972260000|2024-08-06 19:24:20|5286.3|5285.9|5286.8|5286.4|5287.05|5286.65|5286.05|5285.65|503
1722972270000|2024-08-06 19:24:30|5286.55|5286.15|5286.8|5286.4|5287.55|5287.15|5286.55|5286.15|517
1722972280000|2024-08-06 19:24:40|5287.05|5286.65|5290.05|5289.65|5290.05|5289.65|5286.8|5286.4|1171
1722972290000|2024-08-06 19:24:50|5290.55|5290.15|5290.8|5290.4|5291.3|5290.9|5290.05|5289.65|1158
1722972300000|2024-08-06 19:25:00|5290.05|5289.65|5289.8|5289.4|5292.05|5291.65|5289.55|5289.15|1458
1722972310000|2024-08-06 19:25:10|5289.67|5289.27|5290.3|5289.9|5290.67|5290.27|5289.55|5289.15|794
1722972320000|2024-08-06 19:25:20|5290.05|5289.65|5291.8|5291.4|5292.3|5291.9|5289.05|5288.65|1080
1722972330000|2024-08-06 19:25:30|5291.3|5290.9|5289.42|5289.02|5291.3|5290.9|5288.3|5287.9|808
1722972340000|2024-08-06 19:25:40|5289.05|5288.65|5288.8|5288.4|5289.8|5289.4|5288.55|5288.15|401
1722972350000|2024-08-06 19:25:50|5289.17|5288.77|5289.8|5289.4|5291.05|5290.65|5289.17|5288.77|604
1722972360000|2024-08-06 19:26:00|5289.67|5289.27|5287.8|5287.4|5290.05|5289.65|5287.55|5287.15|625
1722972370000|2024-08-06 19:26:10|5288.05|5287.65|5289.8|5289.4|5290.3|5289.9|5287.92|5287.52|522
1722972380000|2024-08-06 19:26:20|5289.3|5288.9|5288.17|5287.77|5289.55|5289.15|5287.8|5287.4|337
1722972390000|2024-08-06 19:26:30|5287.8|5287.4|5286.05|5285.65|5288.3|5287.9|5286.05|5285.65|716
1722972400000|2024-08-06 19:26:40|5286.3|5285.9|5287.3|5286.9|5287.3|5286.9|5286.3|5285.9|784
1722972410000|2024-08-06 19:26:50|5287.55|5287.15|5289.05|5288.65|5289.05|5288.65|5287.55|5287.15|388
1722972420000|2024-08-06 19:27:00|5289.3|5288.9|5289.05|5288.65|5289.55|5289.15|5288.8|5288.4|408
1722972430000|2024-08-06 19:27:10|5289.3|5288.9|5290.8|5290.4|5290.8|5290.4|5289.05|5288.65|419
1722972440000|2024-08-06 19:27:20|5290.67|5290.27|5289.8|5289.4|5291.05|5290.65|5289.3|5288.9|613
1722972450000|2024-08-06 19:27:30|5289.55|5289.15|5289.3|5288.9|5290.42|5290.02|5289.3|5288.9|284
1722972460000|2024-08-06 19:27:40|5289.55|5289.15|5287.55|5287.15|5289.55|5289.15|5287.3|5286.9|517
1722972470000|2024-08-06 19:27:50|5287.8|5287.4|5286.8|5286.4|5287.8|5287.4|5286.55|5286.15|398
1722972480000|2024-08-06 19:28:00|5287.55|5287.15|5284.05|5283.65|5288.05|5287.65|5283.8|5283.4|1017
1722972490000|2024-08-06 19:28:10|5284.3|5283.9|5281.92|5281.52|5284.55|5284.15|5281.67|5281.27|1151
1722972500000|2024-08-06 19:28:20|5282.05|5281.65|5281.05|5280.65|5282.05|5281.65|5280.8|5280.4|659
1722972510000|2024-08-06 19:28:30|5281.3|5280.9|5281.05|5280.65|5282.05|5281.65|5280.05|5279.65|701
1722972520000|2024-08-06 19:28:40|5281.3|5280.9|5281.3|5280.9|5281.3|5280.9|5280.3|5279.9|690
1722972530000|2024-08-06 19:28:50|5282.05|5281.65|5285.17|5284.77|5285.17|5284.77|5282.05|5281.65|832
1722972540000|2024-08-06 19:29:00|5285.05|5284.65|5287.3|5286.9|5288.55|5288.15|5285.05|5284.65|1786
1722972550000|2024-08-06 19:29:10|5287.17|5286.77|5287.17|5286.77|5288.8|5288.4|5286.55|5286.15|1223
1722972560000|2024-08-06 19:29:20|5287.3|5286.9|5286.55|5286.15|5288.05|5287.65|5286.05|5285.65|1030
1722972570000|2024-08-06 19:29:30|5286.8|5286.4|5283.8|5283.4|5286.8|5286.4|5282.8|5282.4|1103
1722972580000|2024-08-06 19:29:40|5283.55|5283.15|5281.55|5281.15|5283.8|5283.4|5281.55|5281.15|643
1722972590000|2024-08-06 19:29:50|5281.8|5281.4|5282.92|5282.52|5282.92|5282.52|5281.3|5280.9|658
1722972600000|2024-08-06 19:30:00|5283.05|5282.65|5282.92|5282.52|5284.05|5283.65|5282.3|5281.9|1085
1722972610000|2024-08-06 19:30:10|5283.05|5282.65|5278.55|5278.15|5283.05|5282.65|5277.8|5277.4|2249
1722972620000|2024-08-06 19:30:20|5278.8|5278.4|5279.3|5278.9|5279.55|5279.15|5277.3|5276.9|1570
1722972630000|2024-08-06 19:30:30|5279.55|5279.15|5281.3|5280.9|5282.3|5281.9|5279.05|5278.65|841
1722972640000|2024-08-06 19:30:40|5281.55|5281.15|5284.3|5283.9|5284.8|5284.4|5281.55|5281.15|724
1722972650000|2024-08-06 19:30:50|5284.55|5284.15|5283.05|5282.65|5284.8|5284.4|5282.55|5282.15|766
1722972660000|2024-08-06 19:31:00|5283.55|5283.15|5280.05|5279.65|5283.55|5283.15|5280.05|5279.65|886
1722972670000|2024-08-06 19:31:10|5280.3|5279.9|5279.55|5279.15|5280.3|5279.9|5278.8|5278.4|748
1722972680000|2024-08-06 19:31:20|5280.05|5279.65|5281.05|5280.65|5281.3|5280.9|5279.05|5278.65|562
1722972690000|2024-08-06 19:31:30|5281.3|5280.9|5284.05|5283.65|5284.05|5283.65|5281.17|5280.77|630
1722972700000|2024-08-06 19:31:40|5284.3|5283.9|5283.55|5283.15|5284.3|5283.9|5283.3|5282.9|488
1722972710000|2024-08-06 19:31:50|5283.8|5283.4|5284.05|5283.65|5285.55|5285.15|5283.05|5282.65|402
1722972720000|2024-08-06 19:32:00|5284.3|5283.9|5282.92|5282.52|5284.55|5284.15|5282.92|5282.52|446
1722972730000|2024-08-06 19:32:10|5282.3|5281.9|5282.55|5282.15|5283.05|5282.65|5281.55|5281.15|488
1722972740000|2024-08-06 19:32:20|5282.8|5282.4|5281.92|5281.52|5282.8|5282.4|5281.05|5280.65|432
1722972750000|2024-08-06 19:32:30|5282.05|5281.65|5278.55|5278.15|5282.3|5281.9|5277.67|5277.27|1081
1722972760000|2024-08-06 19:32:40|5278.3|5277.9|5279.3|5278.9|5279.42|5279.02|5277.8|5277.4|631
1722972770000|2024-08-06 19:32:50|5279.8|5279.4|5280.8|5280.4|5281.05|5280.65|5279.05|5278.65|977
1722972780000|2024-08-06 19:33:00|5280.55|5280.15|5279.55|5279.15|5280.8|5280.4|5278.3|5277.9|777
1722972790000|2024-08-06 19:33:10|5279.3|5278.9|5281.8|5281.4|5282.3|5281.9|5279.3|5278.9|629
1722972800000|2024-08-06 19:33:20|5282.3|5281.9|5281.8|5281.4|5282.3|5281.9|5281.55|5281.15|439
1722972810000|2024-08-06 19:33:30|5283.55|5283.15|5283.55|5283.15|5283.8|5283.4|5282.42|5282.02|780
1722972820000|2024-08-06 19:33:40|5283.8|5283.4|5283.8|5283.4|5284.8|5284.4|5283.55|5283.15|725
1722972830000|2024-08-06 19:33:50|5283.92|5283.52|5283.55|5283.15|5284.05|5283.65|5283.55|5283.15|398
1722972840000|2024-08-06 19:34:00|5283.8|5283.4|5284.3|5283.9|5285.05|5284.65|5282.55|5282.15|1161
1722972850000|2024-08-06 19:34:10|5283.8|5283.4|5282.3|5281.9|5285.3|5284.9|5282.3|5281.9|825
1722972860000|2024-08-06 19:34:20|5282.17|5281.77|5281.05|5280.65|5282.55|5282.15|5280.8|5280.4|594
1722972870000|2024-08-06 19:34:30|5281.17|5280.77|5281.8|5281.4|5282.3|5281.9|5281.05|5280.65|413
1722972880000|2024-08-06 19:34:40|5281.67|5281.27|5284.42|5284.02|5284.55|5284.15|5281.67|5281.27|575
1722972890000|2024-08-06 19:34:50|5284.55|5284.15|5283.3|5282.9|5285.05|5284.65|5283.3|5282.9|402
1722972900000|2024-08-06 19:35:00|5283.05|5282.65|5282.55|5282.15|5283.05|5282.65|5281.3|5280.9|627
1722972910000|2024-08-06 19:35:10|5282.3|5281.9|5284.55|5284.15|5284.8|5284.4|5282.05|5281.65|798
1722972920000|2024-08-06 19:35:20|5284.67|5284.27|5284.05|5283.65|5286.05|5285.65|5284.05|5283.65|1373
1722972930000|2024-08-06 19:35:30|5283.55|5283.15|5282.05|5281.65|5283.92|5283.52|5282.05|5281.65|491
1722972940000|2024-08-06 19:35:40|5282.3|5281.9|5280.05|5279.65|5282.3|5281.9|5279.8|5279.4|926
1722972950000|2024-08-06 19:35:50|5280.3|5279.9|5282.55|5282.15|5282.55|5282.15|5279.8|5279.4|661
1722972960000|2024-08-06 19:36:00|5282.8|5282.4|5282.05|5281.65|5282.8|5282.4|5281.55|5281.15|607
1722972970000|2024-08-06 19:36:10|5281.55|5281.15|5280.3|5279.9|5281.55|5281.15|5279.8|5279.4|687
1722972980000|2024-08-06 19:36:20|5280.42|5280.02|5279.55|5279.15|5281.55|5281.15|5279.55|5279.15|1048
1722972990000|2024-08-06 19:36:30|5279.3|5278.9|5280.8|5280.4|5280.8|5280.4|5279.3|5278.9|696
1722973000000|2024-08-06 19:36:40|5280.55|5280.15|5281.8|5281.4|5282.3|5281.9|5280.55|5280.15|645
1722973010000|2024-08-06 19:36:50|5281.92|5281.52|5280.55|5280.15|5282.05|5281.65|5280.55|5280.15|475
1722973020000|2024-08-06 19:37:00|5280.3|5279.9|5281.55|5281.15|5282.3|5281.9|5279.05|5278.65|477
1722973030000|2024-08-06 19:37:10|5281.3|5280.9|5281.8|5281.4|5282.3|5281.9|5281.3|5280.9|426
1722973040000|2024-08-06 19:37:20|5281.55|5281.15|5282.92|5282.52|5283.55|5283.15|5281.42|5281.02|430
1722973050000|2024-08-06 19:37:30|5282.67|5282.27|5282.8|5282.4|5282.92|5282.52|5281.05|5280.65|398
1722973060000|2024-08-06 19:37:40|5282.92|5282.52|5282.8|5282.4|5285.05|5284.65|5282.8|5282.4|930
1722973070000|2024-08-06 19:37:50|5282.55|5282.15|5282.55|5282.15|5282.55|5282.15|5281.8|5281.4|623
1722973080000|2024-08-06 19:38:00|5282.3|5281.9|5282.05|5281.65|5283.55|5283.15|5282.05|5281.65|511
1722973090000|2024-08-06 19:38:10|5282.55|5282.15|5282.8|5282.4|5283.8|5283.4|5282.3|5281.9|397
1722973100000|2024-08-06 19:38:20|5282.67|5282.27|5283.67|5283.27|5283.8|5283.4|5282.42|5282.02|295
1722973110000|2024-08-06 19:38:30|5283.8|5283.4|5283.05|5282.65|5285.05|5284.65|5282.55|5282.15|558
1722973120000|2024-08-06 19:38:40|5283.3|5282.9|5280.8|5280.4|5283.3|5282.9|5280.05|5279.65|568
1722973130000|2024-08-06 19:38:50|5280.67|5280.27|5281.8|5281.4|5282.42|5282.02|5280.55|5280.15|270
1722973140000|2024-08-06 19:39:00|5281.17|5280.77|5282.67|5282.27|5282.8|5282.4|5281.05|5280.65|537
1722973150000|2024-08-06 19:39:10|5282.8|5282.4|5280.05|5279.65|5282.8|5282.4|5279.05|5278.65|570
1722973160000|2024-08-06 19:39:20|5280.3|5279.9|5280.8|5280.4|5281.05|5280.65|5280.05|5279.65|447
1722973170000|2024-08-06 19:39:30|5280.55|5280.15|5279.67|5279.27|5280.8|5280.4|5278.8|5278.4|530
1722973180000|2024-08-06 19:39:40|5279.55|5279.15|5279.55|5279.15|5279.92|5279.52|5278.8|5278.4|425
1722973190000|2024-08-06 19:39:50|5279.42|5279.02|5278.3|5277.9|5279.55|5279.15|5278.3|5277.9|444
1722973200000|2024-08-06 19:40:00|5278.55|5278.15|5279.3|5278.9|5280.55|5280.15|5278.55|5278.15|746
1722973210000|2024-08-06 19:40:10|5278.3|5277.9|5278.55|5278.15|5278.55|5278.15|5277.55|5277.15|965
1722973220000|2024-08-06 19:40:20|5278.8|5278.4|5280.8|5280.4|5280.8|5280.4|5278.3|5277.9|490
1722973230000|2024-08-06 19:40:30|5281.05|5280.65|5279.92|5279.52|5281.3|5280.9|5279.17|5278.77|531
1722973240000|2024-08-06 19:40:40|5279.8|5279.4|5280.55|5280.15|5280.55|5280.15|5278.3|5277.9|427
1722973250000|2024-08-06 19:40:50|5280.42|5280.02|5281.3|5280.9|5281.8|5281.4|5279.8|5279.4|639
1722973260000|2024-08-06 19:41:00|5281.05|5280.65|5278.55|5278.15|5281.05|5280.65|5278.55|5278.15|589
1722973270000|2024-08-06 19:41:10|5278.42|5278.02|5278.3|5277.9|5279.3|5278.9|5277.8|5277.4|445
1722973280000|2024-08-06 19:41:20|5277.8|5277.4|5278.05|5277.65|5278.55|5278.15|5277.55|5277.15|729
1722973290000|2024-08-06 19:41:30|5278.3|5277.9|5277.55|5277.15|5278.55|5278.15|5276.42|5276.02|1138
1722973300000|2024-08-06 19:41:40|5277.3|5276.9|5277.8|5277.4|5278.05|5277.65|5277.05|5276.65|527
1722973310000|2024-08-06 19:41:50|5277.67|5277.27|5276.8|5276.4|5277.67|5277.27|5275.55|5275.15|473
1722973320000|2024-08-06 19:42:00|5277.3|5276.9|5277.55|5277.15|5278.3|5277.9|5276.8|5276.4|675
1722973330000|2024-08-06 19:42:10|5277.67|5277.27|5279.8|5279.4|5279.8|5279.4|5277.55|5277.15|616
1722973340000|2024-08-06 19:42:20|5279.67|5279.27|5278.55|5278.15|5280.55|5280.15|5278.55|5278.15|454
1722973350000|2024-08-06 19:42:30|5278.3|5277.9|5277.05|5276.65|5278.3|5277.9|5276.3|5275.9|563
1722973360000|2024-08-06 19:42:40|5277.3|5276.9|5278.3|5277.9|5278.67|5278.27|5277.05|5276.65|488
1722973370000|2024-08-06 19:42:50|5278.17|5277.77|5276.8|5276.4|5278.42|5278.02|5275.8|5275.4|570
1722973380000|2024-08-06 19:43:00|5276.55|5276.15|5275.05|5274.65|5276.55|5276.15|5274.3|5273.9|825
1722973390000|2024-08-06 19:43:10|5274.8|5274.4|5276.3|5275.9|5276.8|5276.4|5274.05|5273.65|875
1722973400000|2024-08-06 19:43:20|5276.55|5276.15|5274.55|5274.15|5276.67|5276.27|5274.55|5274.15|429
1722973410000|2024-08-06 19:43:30|5274.8|5274.4|5275.67|5275.27|5276.3|5275.9|5274.55|5274.15|695
1722973420000|2024-08-06 19:43:40|5275.8|5275.4|5275.55|5275.15|5276.17|5275.77|5275.05|5274.65|792
1722973430000|2024-08-06 19:43:50|5275.42|5275.02|5276.55|5276.15|5276.8|5276.4|5275.3|5274.9|350
1722973440000|2024-08-06 19:44:00|5276.42|5276.02|5277.3|5276.9|5278.05|5277.65|5276.3|5275.9|1194
1722973450000|2024-08-06 19:44:10|5277.42|5277.02|5275.55|5275.15|5277.42|5277.02|5275.3|5274.9|955
1722973460000|2024-08-06 19:44:20|5275.42|5275.02|5273.55|5273.15|5275.42|5275.02|5273.55|5273.15|1001
1722973470000|2024-08-06 19:44:30|5273.8|5273.4|5273.8|5273.4|5274.3|5273.9|5273.3|5272.9|518
1722973480000|2024-08-06 19:44:40|5274.05|5273.65|5272.55|5272.15|5274.05|5273.65|5272.3|5271.9|948
1722973490000|2024-08-06 19:44:50|5272.67|5272.27|5272.05|5271.65|5273.8|5273.4|5271.8|5271.4|862
1722973500000|2024-08-06 19:45:00|5272.3|5271.9|5273.3|5272.9|5273.55|5273.15|5270.05|5269.65|1544
1722973510000|2024-08-06 19:45:10|5273.55|5273.15|5275.3|5274.9|5275.3|5274.9|5272.8|5272.4|879
1722973520000|2024-08-06 19:45:20|5275.55|5275.15|5272.92|5272.52|5275.55|5275.15|5272.55|5272.15|718
1722973530000|2024-08-06 19:45:30|5273.05|5272.65|5275.8|5275.4|5276.05|5275.65|5272.8|5272.4|627
1722973540000|2024-08-06 19:45:40|5276.05|5275.65|5276.8|5276.4|5276.92|5276.52|5275.55|5275.15|1080
1722973550000|2024-08-06 19:45:50|5276.55|5276.15|5274.3|5273.9|5276.8|5276.4|5274.3|5273.9|1095
1722973560000|2024-08-06 19:46:00|5274.05|5273.65|5274.8|5274.4|5275.3|5274.9|5272.8|5272.4|1030
1722973570000|2024-08-06 19:46:10|5274.55|5274.15|5271.05|5270.65|5274.55|5274.15|5271.05|5270.65|1141
1722973580000|2024-08-06 19:46:20|5271.55|5271.15|5271.05|5270.65|5272.3|5271.9|5270.8|5270.4|815
1722973590000|2024-08-06 19:46:30|5270.8|5270.4|5268.67|5268.27|5271.05|5270.65|5268.67|5268.27|1219
1722973600000|2024-08-06 19:46:40|5269.05|5268.65|5268.8|5268.4|5270.42|5270.02|5268.8|5268.4|1086
1722973610000|2024-08-06 19:46:50|5268.55|5268.15|5267.3|5266.9|5269.05|5268.65|5267.3|5266.9|855
1722973620000|2024-08-06 19:47:00|5267.55|5267.15|5266.05|5265.65|5267.55|5267.15|5265.55|5265.15|1184
1722973630000|2024-08-06 19:47:10|5266.3|5265.9|5263.8|5263.4|5266.3|5265.9|5263.55|5263.15|1308
1722973640000|2024-08-06 19:47:20|5264.05|5263.65|5264.42|5264.02|5265.3|5264.9|5263.92|5263.52|955
1722973650000|2024-08-06 19:47:30|5264.55|5264.15|5264.05|5263.65|5265.8|5265.4|5264.05|5263.65|954
1722973660000|2024-08-06 19:47:40|5264.3|5263.9|5262.55|5262.15|5264.55|5264.15|5262.3|5261.9|945
1722973670000|2024-08-06 19:47:50|5262.8|5262.4|5261.55|5261.15|5263.3|5262.9|5261.3|5260.9|1098
1722973680000|2024-08-06 19:48:00|5261.3|5260.9|5261.05|5260.65|5261.3|5260.9|5260.3|5259.9|1370
1722973690000|2024-08-06 19:48:10|5260.8|5260.4|5263.05|5262.65|5263.8|5263.4|5260.8|5260.4|1333
1722973700000|2024-08-06 19:48:20|5262.8|5262.4|5262.05|5261.65|5263.3|5262.9|5262.05|5261.65|1209
1722973710000|2024-08-06 19:48:30|5261.55|5261.15|5262.3|5261.9|5262.3|5261.9|5261.05|5260.65|854
1722973720000|2024-08-06 19:48:40|5262.17|5261.77|5262.05|5261.65|5263.05|5262.65|5261.55|5261.15|783
1722973730000|2024-08-06 19:48:50|5261.8|5261.4|5264.3|5263.9|5264.42|5264.02|5261.8|5261.4|876
1722973740000|2024-08-06 19:49:00|5264.42|5264.02|5263.55|5263.15|5264.42|5264.02|5263.3|5262.9|896
1722973750000|2024-08-06 19:49:10|5263.05|5262.65|5263.05|5262.65|5263.3|5262.9|5262.05|5261.65|877
1722973760000|2024-08-06 19:49:20|5262.8|5262.4|5261.55|5261.15|5262.8|5262.4|5261.42|5261.02|650
1722973770000|2024-08-06 19:49:30|5262.05|5261.65|5261.05|5260.65|5263.8|5263.4|5260.8|5260.4|866
1722973780000|2024-08-06 19:49:40|5261.3|5260.9|5261.8|5261.4|5262.3|5261.9|5260.42|5260.02|830
1722973790000|2024-08-06 19:49:50|5261.67|5261.27|5261.05|5260.65|5262.3|5261.9|5260.3|5259.9|1204
1722973800000|2024-08-06 19:50:00|5260.55|5260.15|5258.05|5257.65|5261.05|5260.65|5257.55|5257.15|4074
1722973810000|2024-08-06 19:50:10|5258.17|5257.77|5259.55|5259.15|5259.55|5259.15|5256.05|5255.65|1544
1722973820000|2024-08-06 19:50:20|5259.8|5259.4|5263.8|5263.4|5265.55|5265.15|5259.67|5259.27|4363
1722973830000|2024-08-06 19:50:30|5263.67|5263.27|5264.55|5264.15|5264.55|5264.15|5261.67|5261.27|2932
1722973840000|2024-08-06 19:50:40|5265.05|5264.65|5265.8|5265.4|5267.55|5267.15|5264.55|5264.15|1978
1722973850000|2024-08-06 19:50:50|5266.3|5265.9|5267.17|5266.77|5268.05|5267.65|5266.3|5265.9|1522
1722973860000|2024-08-06 19:51:00|5266.55|5266.15|5266.8|5266.4|5269.3|5268.9|5266.55|5266.15|1762
1722973870000|2024-08-06 19:51:10|5267.42|5267.02|5263.8|5263.4|5267.8|5267.4|5263.55|5263.15|1485
1722973880000|2024-08-06 19:51:20|5263.55|5263.15|5259.8|5259.4|5263.55|5263.15|5259.8|5259.4|1429
1722973890000|2024-08-06 19:51:30|5260.05|5259.65|5258.05|5257.65|5260.05|5259.65|5257.55|5257.15|1014
1722973900000|2024-08-06 19:51:40|5258.3|5257.9|5256.8|5256.4|5258.55|5258.15|5256.55|5256.15|1476
1722973910000|2024-08-06 19:51:50|5257.3|5256.9|5256.05|5255.65|5257.3|5256.9|5255.8|5255.4|1075
1722973920000|2024-08-06 19:52:00|5256.55|5256.15|5254.55|5254.15|5256.8|5256.4|5254.05|5253.65|1795
1722973930000|2024-08-06 19:52:10|5254.05|5253.65|5251.3|5250.9|5254.3|5253.9|5251.3|5250.9|1805
1722973940000|2024-08-06 19:52:20|5251.05|5250.65|5251.05|5250.65|5252.05|5251.65|5250.8|5250.4|1525
1722973950000|2024-08-06 19:52:30|5250.8|5250.4|5253.05|5252.65|5253.05|5252.65|5250.8|5250.4|1599
1722973960000|2024-08-06 19:52:40|5253.55|5253.15|5252.3|5251.9|5254.05|5253.65|5252.3|5251.9|1222
1722973970000|2024-08-06 19:52:50|5252.55|5252.15|5251.3|5250.9|5252.8|5252.4|5250.55|5250.15|1058
1722973980000|2024-08-06 19:53:00|5251.05|5250.65|5254.55|5254.15|5255.67|5255.27|5251.05|5250.65|1617
1722973990000|2024-08-06 19:53:10|5254.8|5254.4|5256.8|5256.4|5256.8|5256.4|5254.05|5253.65|1745
1722974000000|2024-08-06 19:53:20|5256.67|5256.27|5254.3|5253.9|5256.67|5256.27|5254.05|5253.65|1326
1722974010000|2024-08-06 19:53:30|5254.55|5254.15|5255.3|5254.9|5255.55|5255.15|5253.8|5253.4|1294
1722974020000|2024-08-06 19:53:40|5256.05|5255.65|5256.05|5255.65|5257.3|5256.9|5255.3|5254.9|1758
1722974030000|2024-08-06 19:53:50|5255.55|5255.15|5254.55|5254.15|5255.8|5255.4|5254.55|5254.15|1140
1722974040000|2024-08-06 19:54:00|5254.8|5254.4|5254.8|5254.4|5255.3|5254.9|5253.8|5253.4|1155
1722974050000|2024-08-06 19:54:10|5255.55|5255.15|5253.8|5253.4|5255.8|5255.4|5253.8|5253.4|1377
1722974060000|2024-08-06 19:54:20|5254.3|5253.9|5251.8|5251.4|5254.3|5253.9|5251.8|5251.4|1160
1722974070000|2024-08-06 19:54:30|5252.05|5251.65|5249.55|5249.15|5252.05|5251.65|5248.55|5248.15|2230
1722974080000|2024-08-06 19:54:40|5249.3|5248.9|5248.05|5247.65|5250.8|5250.4|5247.55|5247.15|1679
1722974090000|2024-08-06 19:54:50|5247.8|5247.4|5248.55|5248.15|5249.55|5249.15|5247.8|5247.4|1299
1722974100000|2024-08-06 19:55:00|5251.05|5250.65|5250.8|5250.4|5253.05|5252.65|5250.3|5249.9|3388
1722974110000|2024-08-06 19:55:10|5251.05|5250.65|5246.3|5245.9|5251.05|5250.65|5246.3|5245.9|1831
1722974120000|2024-08-06 19:55:20|5246.8|5246.4|5249.17|5248.77|5250.55|5250.15|5246.8|5246.4|2416
1722974130000|2024-08-06 19:55:30|5249.05|5248.65|5247.3|5246.9|5249.3|5248.9|5247.05|5246.65|1706
1722974140000|2024-08-06 19:55:40|5246.8|5246.4|5246.67|5246.27|5247.3|5246.9|5246.3|5245.9|1304
1722974150000|2024-08-06 19:55:50|5246.55|5246.15|5245.05|5244.65|5247.05|5246.65|5245.05|5244.65|1513
1722974160000|2024-08-06 19:56:00|5245.55|5245.15|5243.8|5243.4|5245.8|5245.4|5243.8|5243.4|1756
1722974170000|2024-08-06 19:56:10|5243.42|5243.02|5242.55|5242.15|5243.42|5243.02|5241.55|5241.15|2432
1722974180000|2024-08-06 19:56:20|5242.8|5242.4|5244.3|5243.9|5245.05|5244.65|5242.8|5242.4|2992
1722974190000|2024-08-06 19:56:30|5244.55|5244.15|5242.55|5242.15|5245.3|5244.9|5242.55|5242.15|1861
1722974200000|2024-08-06 19:56:40|5242.8|5242.4|5243.05|5242.65|5244.05|5243.65|5242.55|5242.15|1731
1722974210000|2024-08-06 19:56:50|5243.3|5242.9|5245.55|5245.15|5245.8|5245.4|5243.3|5242.9|1500
1722974220000|2024-08-06 19:57:00|5245.3|5244.9|5242.55|5242.15|5246.05|5245.65|5242.55|5242.15|2981
1722974230000|2024-08-06 19:57:10|5242.8|5242.4|5240.3|5239.9|5242.8|5242.4|5240.05|5239.65|2211
1722974240000|2024-08-06 19:57:20|5240.05|5239.65|5238.3|5237.9|5240.3|5239.9|5238.3|5237.9|2143
1722974250000|2024-08-06 19:57:30|5238.55|5238.15|5239.8|5239.4|5239.8|5239.4|5237.8|5237.4|2485
1722974260000|2024-08-06 19:57:40|5240.05|5239.65|5240.3|5239.9|5241.05|5240.65|5239.3|5238.9|2676
1722974270000|2024-08-06 19:57:50|5240.8|5240.4|5240.8|5240.4|5241.55|5241.15|5240.05|5239.65|2171
1722974280000|2024-08-06 19:58:00|5240.55|5240.15|5240.55|5240.15|5241.8|5241.4|5240.55|5240.15|2349
1722974290000|2024-08-06 19:58:10|5239.55|5239.15|5240.3|5239.9|5242.05|5241.65|5239.55|5239.15|2840
1722974300000|2024-08-06 19:58:20|5240.05|5239.65|5238.05|5237.65|5240.05|5239.65|5238.05|5237.65|2470
1722974310000|2024-08-06 19:58:30|5237.8|5237.4|5237.55|5237.15|5237.8|5237.4|5237.3|5236.9|2581
1722974320000|2024-08-06 19:58:40|5237.3|5236.9|5237.8|5237.4|5237.8|5237.4|5236.8|5236.4|2758
1722974330000|2024-08-06 19:58:50|5238.05|5237.65|5238.92|5238.52|5239.05|5238.65|5237.8|5237.4|2345
1722974340000|2024-08-06 19:59:00|5239.05|5238.65|5240.55|5240.15|5241.8|5241.4|5239.05|5238.65|4088
1722974350000|2024-08-06 19:59:10|5240.8|5240.4|5241.3|5240.9|5241.67|5241.27|5239.8|5239.4|3862
1722974360000|2024-08-06 19:59:20|5241.05|5240.65|5242.55|5242.15|5243.05|5242.65|5240.8|5240.4|3657
1722974370000|2024-08-06 19:59:30|5242.05|5241.65|5240.3|5239.9|5242.05|5241.65|5239.3|5238.9|8930
1722974380000|2024-08-06 19:59:40|5240.55|5240.15|5239.55|5239.15|5241.8|5241.4|5239.55|5239.15|9946
1722974390000|2024-08-06 19:59:50|5239.3|5238.9|5237.05|5236.65|5239.8|5239.4|5235.3|5234.9|32246
1722974400000|2024-08-06 20:00:00|5236.8|5236.4|5237.23|5236.63|5238.23|5237.63|5235.48|5234.88|13788
1722974410000|2024-08-06 20:00:10|5237.73|5237.13|5238.98|5238.38|5239.48|5238.88|5236.73|5236.13|2877
1722974420000|2024-08-06 20:00:20|5239.23|5238.63|5239.73|5239.13|5241.23|5240.63|5238.98|5238.38|3068
1722974430000|2024-08-06 20:00:30|5239.48|5238.88|5235.73|5235.13|5239.48|5238.88|5235.73|5235.13|2691
1722974440000|2024-08-06 20:00:40|5235.48|5234.88|5234.98|5234.38|5236.73|5236.13|5234.73|5234.13|2077
1722974450000|2024-08-06 20:00:50|5234.85|5234.25|5233.48|5232.88|5235.23|5234.63|5233.48|5232.88|2200
1722974460000|2024-08-06 20:01:00|5233.73|5233.13|5232.23|5231.63|5234.23|5233.63|5231.98|5231.38|2206
1722974470000|2024-08-06 20:01:10|5232.48|5231.88|5232.98|5232.38|5233.73|5233.13|5231.48|5230.88|1749
1722974480000|2024-08-06 20:01:20|5232.48|5231.88|5233.98|5233.38|5235.98|5235.38|5232.23|5231.63|1710
1722974490000|2024-08-06 20:01:30|5234.23|5233.63|5235.73|5235.13|5236.48|5235.88|5234.23|5233.63|1032
1722974500000|2024-08-06 20:01:40|5235.48|5234.88|5235.23|5234.63|5235.48|5234.88|5234.73|5234.13|840
1722974510000|2024-08-06 20:01:50|5234.98|5234.38|5235.48|5234.88|5235.73|5235.13|5233.98|5233.38|949
1722974520000|2024-08-06 20:02:00|5235.23|5234.63|5235.23|5234.63|5235.48|5234.88|5234.73|5234.13|577
1722974530000|2024-08-06 20:02:10|5235.48|5234.88|5234.1|5233.5|5235.48|5234.88|5233.98|5233.38|688
1722974540000|2024-08-06 20:02:20|5233.98|5233.38|5234.48|5233.88|5235.23|5234.63|5233.98|5233.38|867
1722974550000|2024-08-06 20:02:30|5234.23|5233.63|5233.73|5233.13|5234.35|5233.75|5233.73|5233.13|472
1722974560000|2024-08-06 20:02:40|5233.48|5232.88|5234.48|5233.88|5234.73|5234.13|5232.73|5232.13|1037
1722974570000|2024-08-06 20:02:50|5234.73|5234.13|5234.98|5234.38|5235.23|5234.63|5234.73|5234.13|548
1722974580000|2024-08-06 20:03:00|5234.73|5234.13|5234.48|5233.88|5234.73|5234.13|5234.23|5233.63|527
1722974590000|2024-08-06 20:03:10|5234.85|5234.25|5234.73|5234.13|5235.23|5234.63|5234.73|5234.13|396
1722974600000|2024-08-06 20:03:20|5234.98|5234.38|5235.23|5234.63|5235.23|5234.63|5234.85|5234.25|391
1722974610000|2024-08-06 20:03:30|5234.98|5234.38|5234.73|5234.13|5235.23|5234.63|5234.73|5234.13|502
1722974620000|2024-08-06 20:03:40|5234.48|5233.88|5234.48|5233.88|5234.48|5233.88|5234.48|5233.88|304
1722974630000|2024-08-06 20:03:50|5234.73|5234.13|5233.98|5233.38|5234.73|5234.13|5233.98|5233.38|533
1722974640000|2024-08-06 20:04:00|5233.73|5233.13|5229.48|5228.88|5233.73|5233.13|5229.48|5228.88|2263
1722974650000|2024-08-06 20:04:10|5229.23|5228.63|5228.73|5228.13|5229.73|5229.13|5228.48|5227.88|631
1722974660000|2024-08-06 20:04:20|5228.48|5227.88|5227.23|5226.63|5228.73|5228.13|5227.23|5226.63|610
1722974670000|2024-08-06 20:04:30|5227.48|5226.88|5229.85|5229.25|5230.98|5230.38|5227.48|5226.88|1313
1722974680000|2024-08-06 20:04:40|5229.98|5229.38|5229.98|5229.38|5230.23|5229.63|5228.98|5228.38|575
1722974690000|2024-08-06 20:04:50|5230.23|5229.63|5230.23|5229.63|5231.23|5230.63|5230.1|5229.5|555
1722974700000|2024-08-06 20:05:00|5230.48|5229.88|5233.73|5233.13|5233.73|5233.13|5230.23|5229.63|817
1722974710000|2024-08-06 20:05:10|5233.98|5233.38|5234.23|5233.63|5234.23|5233.63|5232.73|5232.13|576
1722974720000|2024-08-06 20:05:20|5234.48|5233.88|5233.73|5233.13|5234.73|5234.13|5233.48|5232.88|671
1722974730000|2024-08-06 20:05:30|5233.98|5233.38|5233.73|5233.13|5234.23|5233.63|5232.98|5232.38|618
1722974740000|2024-08-06 20:05:40|5233.6|5233|5234.73|5234.13|5234.98|5234.38|5233.6|5233|491
1722974750000|2024-08-06 20:05:50|5234.85|5234.25|5234.98|5234.38|5235.23|5234.63|5234.48|5233.88|476
1722974760000|2024-08-06 20:06:00|5233.98|5233.38|5235.48|5234.88|5235.98|5235.38|5233.98|5233.38|1055
1722974770000|2024-08-06 20:06:10|5235.23|5234.63|5235.48|5234.88|5235.48|5234.88|5234.73|5234.13|453
1722974780000|2024-08-06 20:06:20|5235.6|5235|5234.85|5234.25|5235.73|5235.13|5234.48|5233.88|798
1722974790000|2024-08-06 20:06:30|5234.73|5234.13|5234.85|5234.25|5234.98|5234.38|5234.6|5234|313
1722974800000|2024-08-06 20:06:40|5234.73|5234.13|5234.85|5234.25|5235.48|5234.88|5234.73|5234.13|412
1722974810000|2024-08-06 20:06:50|5234.98|5234.38|5234.23|5233.63|5235.1|5234.5|5234.23|5233.63|296
1722974820000|2024-08-06 20:07:00|5233.73|5233.13|5233.23|5232.63|5234.6|5234|5232.73|5232.13|659
1722974830000|2024-08-06 20:07:10|5232.98|5232.38|5234.48|5233.88|5234.48|5233.88|5232.98|5232.38|358
1722974840000|2024-08-06 20:07:20|5234.73|5234.13|5234.48|5233.88|5234.98|5234.38|5234.48|5233.88|342
1722974850000|2024-08-06 20:07:30|5234.73|5234.13|5235.48|5234.88|5235.73|5235.13|5234.73|5234.13|583
1722974860000|2024-08-06 20:07:40|5235.6|5235|5235.98|5235.38|5236.1|5235.5|5235.48|5234.88|275
1722974870000|2024-08-06 20:07:50|5235.48|5234.88|5235.73|5235.13|5235.98|5235.38|5234.98|5234.38|456
1722974880000|2024-08-06 20:08:00|5235.48|5234.88|5235.35|5234.75|5235.73|5235.13|5234.98|5234.38|344
1722974890000|2024-08-06 20:08:10|5235.23|5234.63|5236.98|5236.38|5237.23|5236.63|5235.23|5234.63|426
1722974900000|2024-08-06 20:08:20|5236.73|5236.13|5237.73|5237.13|5238.73|5238.13|5236.73|5236.13|1833
1722974910000|2024-08-06 20:08:30|5237.98|5237.38|5237.48|5236.88|5237.98|5237.38|5236.98|5236.38|384
1722974920000|2024-08-06 20:08:40|5236.98|5236.38|5236.73|5236.13|5237.98|5237.38|5236.48|5235.88|446
1722974930000|2024-08-06 20:08:50|5235.48|5234.88|5235.23|5234.63|5235.48|5234.88|5233.98|5233.38|662
1722974940000|2024-08-06 20:09:00|5234.85|5234.25|5235.23|5234.63|5235.23|5234.63|5234.48|5233.88|280
1722974950000|2024-08-06 20:09:10|5235.1|5234.5|5234.98|5234.38|5235.73|5235.13|5234.73|5234.13|451
1722974960000|2024-08-06 20:09:20|5234.85|5234.25|5234.23|5233.63|5234.98|5234.38|5234.23|5233.63|231
1722974970000|2024-08-06 20:09:30|5234.48|5233.88|5234.48|5233.88|5234.73|5234.13|5234.23|5233.63|338
1722974980000|2024-08-06 20:09:40|5234.73|5234.13|5234.23|5233.63|5234.73|5234.13|5234.23|5233.63|371
1722974990000|2024-08-06 20:09:50|5234.48|5233.88|5234.48|5233.88|5234.98|5234.38|5234.23|5233.63|247
1722975000000|2024-08-06 20:10:00|5234.35|5233.75|5236.1|5235.5|5236.48|5235.88|5234.23|5233.63|564
1722975010000|2024-08-06 20:10:10|5236.23|5235.63|5233.98|5233.38|5236.23|5235.63|5233.98|5233.38|516
1722975020000|2024-08-06 20:10:20|5234.23|5233.63|5233.48|5232.88|5234.23|5233.63|5232.48|5231.88|491
1722975030000|2024-08-06 20:10:30|5233.23|5232.63|5232.73|5232.13|5233.48|5232.88|5232.48|5231.88|263
1722975040000|2024-08-06 20:10:40|5232.98|5232.38|5232.98|5232.38|5233.73|5233.13|5232.48|5231.88|413
1722975050000|2024-08-06 20:10:50|5232.85|5232.25|5232.98|5232.38|5233.23|5232.63|5232.73|5232.13|275
1722975060000|2024-08-06 20:11:00|5233.23|5232.63|5232.73|5232.13|5233.23|5232.63|5232.48|5231.88|255
1722975070000|2024-08-06 20:11:10|5232.85|5232.25|5233.35|5232.75|5234.48|5233.88|5232.85|5232.25|471
1722975080000|2024-08-06 20:11:20|5233.23|5232.63|5234.1|5233.5|5234.23|5233.63|5233.23|5232.63|147
1722975090000|2024-08-06 20:11:30|5234.23|5233.63|5233.23|5232.63|5234.23|5233.63|5233.23|5232.63|229
1722975100000|2024-08-06 20:11:40|5233.35|5232.75|5232.48|5231.88|5233.73|5233.13|5232.48|5231.88|371
1722975110000|2024-08-06 20:11:50|5232.23|5231.63|5232.23|5231.63|5232.48|5231.88|5232.23|5231.63|255
1722975120000|2024-08-06 20:12:00|5232.48|5231.88|5232.35|5231.75|5232.98|5232.38|5232.35|5231.75|629
1722975130000|2024-08-06 20:12:10|5232.48|5231.88|5232.48|5231.88|5232.73|5232.13|5232.23|5231.63|253
1722975140000|2024-08-06 20:12:20|5232.73|5232.13|5233.23|5232.63|5233.48|5232.88|5232.73|5232.13|230
1722975150000|2024-08-06 20:12:30|5233.48|5232.88|5233.23|5232.63|5233.48|5232.88|5232.73|5232.13|250
1722975160000|2024-08-06 20:12:40|5233.1|5232.5|5230.98|5230.38|5233.48|5232.88|5230.98|5230.38|695
1722975170000|2024-08-06 20:12:50|5231.1|5230.5|5231.48|5230.88|5231.85|5231.25|5230.48|5229.88|506
1722975180000|2024-08-06 20:13:00|5231.35|5230.75|5232.98|5232.38|5232.98|5232.38|5230.98|5230.38|480
1722975190000|2024-08-06 20:13:10|5232.73|5232.13|5233.73|5233.13|5236.35|5235.75|5232.73|5232.13|1366
1722975200000|2024-08-06 20:13:20|5233.48|5232.88|5233.48|5232.88|5234.23|5233.63|5232.73|5232.13|509
1722975210000|2024-08-06 20:13:30|5233.6|5233|5233.48|5232.88|5234.1|5233.5|5233.23|5232.63|369
1722975220000|2024-08-06 20:13:40|5233.73|5233.13|5232.6|5232|5233.73|5233.13|5232.48|5231.88|509
1722975230000|2024-08-06 20:13:50|5232.73|5232.13|5231.48|5230.88|5232.73|5232.13|5231.35|5230.75|435
1722975240000|2024-08-06 20:14:00|5231.73|5231.13|5230.23|5229.63|5231.73|5231.13|5230.23|5229.63|546
1722975250000|2024-08-06 20:14:10|5230.48|5229.88|5230.48|5229.88|5230.73|5230.13|5230.23|5229.63|459
1722975260000|2024-08-06 20:14:20|5230.6|5230|5231.48|5230.88|5231.48|5230.88|5230.23|5229.63|632
1722975270000|2024-08-06 20:14:30|5231.35|5230.75|5233.73|5233.13|5234.23|5233.63|5231.35|5230.75|549
1722975280000|2024-08-06 20:14:40|5233.48|5232.88|5232.73|5232.13|5233.73|5233.13|5232.23|5231.63|332
1722975290000|2024-08-06 20:14:50|5232.48|5231.88|5232.98|5232.38|5233.48|5232.88|5232.48|5231.88|359
1722975300000|2024-08-06 20:15:00|5232.73|5232.13|5234.1|5233.5|5234.48|5233.88|5232.73|5232.13|510
1722975310000|2024-08-06 20:15:10|5234.23|5233.63|5233.73|5233.13|5234.23|5233.63|5232.73|5232.13|282
1722975320000|2024-08-06 20:15:20|5233.6|5233|5233.23|5232.63|5233.6|5233|5232.98|5232.38|439
1722975330000|2024-08-06 20:15:30|5233.1|5232.5|5233.73|5233.13|5233.73|5233.13|5232.98|5232.38|293
1722975340000|2024-08-06 20:15:40|5233.98|5233.38|5233.98|5233.38|5234.23|5233.63|5233.23|5232.63|138
1722975350000|2024-08-06 20:15:50|5234.23|5233.63|5233.73|5233.13|5234.23|5233.63|5233.48|5232.88|131
1722975360000|2024-08-06 20:16:00|5233.48|5232.88|5233.23|5232.63|5233.73|5233.13|5232.98|5232.38|228
1722975370000|2024-08-06 20:16:10|5233.1|5232.5|5230.73|5230.13|5233.1|5232.5|5230.48|5229.88|554
1722975380000|2024-08-06 20:16:20|5230.98|5230.38|5230.98|5230.38|5231.23|5230.63|5230.98|5230.38|90
1722975390000|2024-08-06 20:16:30|5231.23|5230.63|5231.35|5230.75|5231.73|5231.13|5231.23|5230.63|85
1722975400000|2024-08-06 20:16:40|5231.23|5230.63|5230.23|5229.63|5231.23|5230.63|5230.23|5229.63|311
1722975410000|2024-08-06 20:16:50|5229.48|5228.88|5228.48|5227.88|5229.98|5229.38|5228.23|5227.63|466
1722975420000|2024-08-06 20:17:00|5228.6|5228|5230.35|5229.75|5230.48|5229.88|5228.6|5228|569
1722975430000|2024-08-06 20:17:10|5230.23|5229.63|5230.98|5230.38|5231.23|5230.63|5230.23|5229.63|170
1722975440000|2024-08-06 20:17:20|5230.85|5230.25|5230.73|5230.13|5231.48|5230.88|5230.73|5230.13|141
1722975450000|2024-08-06 20:17:30|5229.98|5229.38|5229.73|5229.13|5230.23|5229.63|5229.73|5229.13|340
1722975460000|2024-08-06 20:17:40|5229.98|5229.38|5229.48|5228.88|5230.23|5229.63|5229.48|5228.88|179
1722975470000|2024-08-06 20:17:50|5229.73|5229.13|5229.85|5229.25|5229.98|5229.38|5229.48|5228.88|182
1722975480000|2024-08-06 20:18:00|5234.1|5233.5|5239.48|5238.88|5239.48|5238.88|5234.1|5233.5|2667
1722975490000|2024-08-06 20:18:10|5238.48|5237.88|5240.23|5239.63|5240.23|5239.63|5237.98|5237.38|923
1722975500000|2024-08-06 20:18:20|5240.98|5240.38|5242.98|5242.38|5242.98|5242.38|5240.98|5240.38|1234
1722975510000|2024-08-06 20:18:30|5243.73|5243.13|5240.73|5240.13|5243.73|5243.13|5238.98|5238.38|1532
1722975520000|2024-08-06 20:18:40|5240.35|5239.75|5241.85|5241.25|5241.85|5241.25|5240.23|5239.63|1118
1722975530000|2024-08-06 20:18:50|5241.1|5240.5|5241.23|5240.63|5241.35|5240.75|5239.98|5239.38|725
1722975540000|2024-08-06 20:19:00|5241.6|5241|5241.85|5241.25|5242.48|5241.88|5240.98|5240.38|1018
1722975550000|2024-08-06 20:19:10|5241.73|5241.13|5242.48|5241.88|5242.48|5241.88|5241.35|5240.75|372
1722975560000|2024-08-06 20:19:20|5242.98|5242.38|5241.73|5241.13|5244.23|5243.63|5241.73|5241.13|591
1722975570000|2024-08-06 20:19:30|5241.85|5241.25|5241.48|5240.88|5242.73|5242.13|5240.98|5240.38|613
1722975580000|2024-08-06 20:19:40|5241.35|5240.75|5242.98|5242.38|5242.98|5242.38|5241.35|5240.75|268
1722975590000|2024-08-06 20:19:50|5243.1|5242.5|5245.23|5244.63|5245.23|5244.63|5242.35|5241.75|653
1722975600000|2024-08-06 20:20:00|5244.73|5244.13|5244.98|5244.38|5245.98|5245.38|5244.48|5243.88|517
1722975610000|2024-08-06 20:20:10|5245.1|5244.5|5246.73|5246.13|5247.23|5246.63|5244.98|5244.38|740
1722975620000|2024-08-06 20:20:20|5246.6|5246|5245.73|5245.13|5246.98|5246.38|5245.48|5244.88|719
1722975630000|2024-08-06 20:20:30|5246.23|5245.63|5246.98|5246.38|5246.98|5246.38|5245.98|5245.38|378
1722975640000|2024-08-06 20:20:40|5246.85|5246.25|5249.6|5249|5249.73|5249.13|5246.85|5246.25|431
1722975650000|2024-08-06 20:20:50|5249.73|5249.13|5250.48|5249.88|5251.1|5250.5|5249.23|5248.63|641
1722975660000|2024-08-06 20:21:00|5250.85|5250.25|5250.23|5249.63|5250.98|5250.38|5249.23|5248.63|386
1722975670000|2024-08-06 20:21:10|5250.35|5249.75|5247.23|5246.63|5250.73|5250.13|5246.73|5246.13|386
1722975680000|2024-08-06 20:21:20|5247.1|5246.5|5246.73|5246.13|5247.23|5246.63|5245.48|5244.88|590
1722975690000|2024-08-06 20:21:30|5246.48|5245.88|5247.85|5247.25|5247.85|5247.25|5245.48|5244.88|499
1722975700000|2024-08-06 20:21:40|5247.98|5247.38|5249.73|5249.13|5249.98|5249.38|5247.98|5247.38|227
1722975710000|2024-08-06 20:21:50|5249.85|5249.25|5248.23|5247.63|5249.85|5249.25|5247.73|5247.13|323
1722975720000|2024-08-06 20:22:00|5248.35|5247.75|5246.23|5245.63|5248.85|5248.25|5246.23|5245.63|326
1722975730000|2024-08-06 20:22:10|5245.98|5245.38|5246.48|5245.88|5247.23|5246.63|5245.73|5245.13|329
1722975740000|2024-08-06 20:22:20|5246.23|5245.63|5244.85|5244.25|5246.48|5245.88|5244.73|5244.13|350
1722975750000|2024-08-06 20:22:30|5244.48|5243.88|5243.1|5242.5|5244.48|5243.88|5242.73|5242.13|572
1722975760000|2024-08-06 20:22:40|5242.85|5242.25|5244.23|5243.63|5244.85|5244.25|5242.85|5242.25|285
1722975770000|2024-08-06 20:22:50|5244.35|5243.75|5244.48|5243.88|5244.73|5244.13|5243.98|5243.38|177
1722975780000|2024-08-06 20:23:00|5244.6|5244|5242.73|5242.13|5244.6|5244|5242.23|5241.63|218
1722975790000|2024-08-06 20:23:10|5242.6|5242|5243.98|5243.38|5243.98|5243.38|5242.6|5242|152
1722975800000|2024-08-06 20:23:20|5244.1|5243.5|5244.23|5243.63|5244.48|5243.88|5243.6|5243|266
1722975810000|2024-08-06 20:23:30|5243.23|5242.63|5243.23|5242.63|5244.48|5243.88|5243.23|5242.63|206
1722975820000|2024-08-06 20:23:40|5242.98|5242.38|5242.85|5242.25|5243.35|5242.75|5242.73|5242.13|171
1722975830000|2024-08-06 20:23:50|5242.73|5242.13|5242.73|5242.13|5243.23|5242.63|5242.48|5241.88|132
1722975840000|2024-08-06 20:24:00|5242.48|5241.88|5240.23|5239.63|5242.73|5242.13|5240.23|5239.63|282
1722975850000|2024-08-06 20:24:10|5239.98|5239.38|5239.98|5239.38|5241.73|5241.13|5239.48|5238.88|387
1722975860000|2024-08-06 20:24:20|5240.23|5239.63|5240.23|5239.63|5240.98|5240.38|5240.23|5239.63|99
1722975870000|2024-08-06 20:24:30|5240.35|5239.75|5241.48|5240.88|5241.73|5241.13|5240.23|5239.63|192
1722975880000|2024-08-06 20:24:40|5241.73|5241.13|5243.23|5242.63|5243.48|5242.88|5241.73|5241.13|272
1722975890000|2024-08-06 20:24:50|5243.35|5242.75|5243.23|5242.63|5243.48|5242.88|5242.23|5241.63|264
1722975900000|2024-08-06 20:25:00|5243.48|5242.88|5242.1|5241.5|5243.48|5242.88|5242.1|5241.5|134
1722975910000|2024-08-06 20:25:10|5241.98|5241.38|5241.23|5240.63|5242.48|5241.88|5241.23|5240.63|121
1722975920000|2024-08-06 20:25:20|5241.1|5240.5|5240.98|5240.38|5241.23|5240.63|5239.98|5239.38|231
1722975930000|2024-08-06 20:25:30|5241.23|5240.63|5240.23|5239.63|5241.23|5240.63|5239.98|5239.38|175
1722975940000|2024-08-06 20:25:40|5240.35|5239.75|5239.73|5239.13|5241.1|5240.5|5239.73|5239.13|183
1722975950000|2024-08-06 20:25:50|5239.85|5239.25|5240.1|5239.5|5240.48|5239.88|5239.73|5239.13|117
1722975960000|2024-08-06 20:26:00|5239.98|5239.38|5239.98|5239.38|5240.35|5239.75|5239.73|5239.13|126
1722975970000|2024-08-06 20:26:10|5240.1|5239.5|5238.98|5238.38|5240.23|5239.63|5238.98|5238.38|139
1722975980000|2024-08-06 20:26:20|5239.1|5238.5|5239.73|5239.13|5239.98|5239.38|5238.98|5238.38|193
1722975990000|2024-08-06 20:26:30|5239.48|5238.88|5239.98|5239.38|5239.98|5239.38|5239.23|5238.63|142
1722976000000|2024-08-06 20:26:40|5239.85|5239.25|5240.48|5239.88|5241.23|5240.63|5239.85|5239.25|116
1722976010000|2024-08-06 20:26:50|5240.6|5240|5239.73|5239.13|5240.6|5240|5239.23|5238.63|124
1722976020000|2024-08-06 20:27:00|5239.48|5238.88|5239.23|5238.63|5239.48|5238.88|5238.98|5238.38|153
1722976030000|2024-08-06 20:27:10|5238.98|5238.38|5238.35|5237.75|5239.23|5238.63|5237.85|5237.25|152
1722976040000|2024-08-06 20:27:20|5238.48|5237.88|5239.48|5238.88|5239.73|5239.13|5238.48|5237.88|74
1722976050000|2024-08-06 20:27:30|5239.6|5239|5240.23|5239.63|5240.48|5239.88|5239.6|5239|91
1722976060000|2024-08-06 20:27:40|5240.35|5239.75|5238.98|5238.38|5240.35|5239.75|5238.98|5238.38|100
1722976070000|2024-08-06 20:27:50|5239.1|5238.5|5239.23|5238.63|5239.35|5238.75|5238.73|5238.13|86
1722976080000|2024-08-06 20:28:00|5239.35|5238.75|5240.1|5239.5|5240.98|5240.38|5239.35|5238.75|326
1722976090000|2024-08-06 20:28:10|5239.98|5239.38|5241.23|5240.63|5241.23|5240.63|5239.85|5239.25|248
1722976100000|2024-08-06 20:28:20|5241.1|5240.5|5240.98|5240.38|5241.23|5240.63|5240.73|5240.13|67
1722976110000|2024-08-06 20:28:30|5241.23|5240.63|5242.23|5241.63|5242.48|5241.88|5241.23|5240.63|82
1722976120000|2024-08-06 20:28:40|5242.1|5241.5|5240.73|5240.13|5242.23|5241.63|5240.73|5240.13|49
1722976130000|2024-08-06 20:28:50|5240.85|5240.25|5241.48|5240.88|5241.48|5240.88|5240.23|5239.63|84
1722976140000|2024-08-06 20:29:00|5241.6|5241|5240.98|5240.38|5241.73|5241.13|5240.98|5240.38|51
1722976150000|2024-08-06 20:29:10|5240.73|5240.13|5240.98|5240.38|5240.98|5240.38|5240.73|5240.13|63
1722976160000|2024-08-06 20:29:20|5240.85|5240.25|5239.98|5239.38|5240.85|5240.25|5239.73|5239.13|70
1722976170000|2024-08-06 20:29:30|5240.23|5239.63|5239.6|5239|5240.48|5239.88|5239.6|5239|69
1722976180000|2024-08-06 20:29:40|5239.73|5239.13|5239.6|5239|5239.98|5239.38|5239.23|5238.63|140
1722976190000|2024-08-06 20:29:50|5239.73|5239.13|5239.73|5239.13|5239.98|5239.38|5239.48|5238.88|54
1722976200000|2024-08-06 20:30:00|5239.85|5239.25|5238.1|5237.5|5240.1|5239.5|5237.73|5237.13|330
1722976210000|2024-08-06 20:30:10|5238.23|5237.63|5238.48|5237.88|5238.48|5237.88|5238.1|5237.5|48
1722976220000|2024-08-06 20:30:20|5238.35|5237.75|5236.98|5236.38|5238.48|5237.88|5236.48|5235.88|455
1722976230000|2024-08-06 20:30:30|5237.1|5236.5|5235.23|5234.63|5237.1|5236.5|5235.23|5234.63|189
1722976240000|2024-08-06 20:30:40|5235.48|5234.88|5234.48|5233.88|5235.48|5234.88|5234.48|5233.88|170
1722976250000|2024-08-06 20:30:50|5233.98|5233.38|5236.1|5235.5|5236.48|5235.88|5233.85|5233.25|325
1722976260000|2024-08-06 20:31:00|5236.23|5235.63|5235.48|5234.88|5236.85|5236.25|5235.23|5234.63|157
1722976270000|2024-08-06 20:31:10|5235.1|5234.5|5234.73|5234.13|5235.1|5234.5|5234.48|5233.88|71
1722976280000|2024-08-06 20:31:20|5234.6|5234|5234.35|5233.75|5234.6|5234|5233.98|5233.38|110
1722976290000|2024-08-06 20:31:30|5234.48|5233.88|5234.23|5233.63|5235.6|5235|5234.1|5233.5|212
1722976300000|2024-08-06 20:31:40|5234.73|5234.13|5235.48|5234.88|5235.6|5235|5234.35|5233.75|214
1722976310000|2024-08-06 20:31:50|5235.73|5235.13|5235.23|5234.63|5235.85|5235.25|5235.23|5234.63|100
1722976320000|2024-08-06 20:32:00|5235.48|5234.88|5235.1|5234.5|5235.48|5234.88|5234.85|5234.25|209
1722976330000|2024-08-06 20:32:10|5234.98|5234.38|5235.48|5234.88|5235.48|5234.88|5234.6|5234|179
1722976340000|2024-08-06 20:32:20|5235.23|5234.63|5235.23|5234.63|5235.48|5234.88|5234.98|5234.38|250
1722976350000|2024-08-06 20:32:30|5234.98|5234.38|5234.23|5233.63|5235.1|5234.5|5234.23|5233.63|132
1722976360000|2024-08-06 20:32:40|5234.1|5233.5|5233.73|5233.13|5234.1|5233.5|5233.73|5233.13|96
1722976370000|2024-08-06 20:32:50|5233.85|5233.25|5234.48|5233.88|5234.48|5233.88|5233.73|5233.13|123
1722976380000|2024-08-06 20:33:00|5234.98|5234.38|5235.73|5235.13|5236.23|5235.63|5234.98|5234.38|266
1722976390000|2024-08-06 20:33:10|5235.35|5234.75|5234.98|5234.38|5235.48|5234.88|5234.73|5234.13|84
1722976400000|2024-08-06 20:33:20|5235.1|5234.5|5235.98|5235.38|5235.98|5235.38|5234.98|5234.38|105
1722976410000|2024-08-06 20:33:30|5236.1|5235.5|5236.1|5235.5|5236.23|5235.63|5235.73|5235.13|81
1722976420000|2024-08-06 20:33:40|5235.98|5235.38|5236.73|5236.13|5236.73|5236.13|5235.48|5234.88|94
1722976430000|2024-08-06 20:33:50|5236.98|5236.38|5237.85|5237.25|5237.85|5237.25|5236.73|5236.13|82
1722976440000|2024-08-06 20:34:00|5237.98|5237.38|5237.73|5237.13|5237.98|5237.38|5236.98|5236.38|278
1722976450000|2024-08-06 20:34:10|5237.48|5236.88|5238.48|5237.88|5238.6|5238|5237.48|5236.88|119
1722976460000|2024-08-06 20:34:20|5238.73|5238.13|5238.48|5237.88|5238.98|5238.38|5238.1|5237.5|89
1722976470000|2024-08-06 20:34:30|5238.35|5237.75|5236.98|5236.38|5238.48|5237.88|5236.98|5236.38|90
1722976480000|2024-08-06 20:34:40|5235.85|5235.25|5236.98|5236.38|5236.98|5236.38|5235.73|5235.13|127
1722976490000|2024-08-06 20:34:50|5237.1|5236.5|5237.23|5236.63|5237.73|5237.13|5237.1|5236.5|61
1722976500000|2024-08-06 20:35:00|5237.6|5237|5236.73|5236.13|5238.23|5237.63|5236.48|5235.88|141
1722976510000|2024-08-06 20:35:10|5236.85|5236.25|5235.23|5234.63|5236.85|5236.25|5235.23|5234.63|99
1722976520000|2024-08-06 20:35:20|5235.1|5234.5|5234.48|5233.88|5235.1|5234.5|5234.35|5233.75|155
1722976530000|2024-08-06 20:35:30|5234.73|5234.13|5234.98|5234.38|5235.1|5234.5|5234.73|5234.13|93
1722976540000|2024-08-06 20:35:40|5235.1|5234.5|5235.73|5235.13|5235.73|5235.13|5234.98|5234.38|67
1722976550000|2024-08-06 20:35:50|5235.6|5235|5235.98|5235.38|5236.23|5235.63|5235.6|5235|49
1722976560000|2024-08-06 20:36:00|5236.48|5235.88|5237.1|5236.5|5237.73|5237.13|5236.48|5235.88|95
1722976570000|2024-08-06 20:36:10|5237.23|5236.63|5237.23|5236.63|5237.35|5236.75|5236.73|5236.13|71
1722976580000|2024-08-06 20:36:20|5237.48|5236.88|5235.48|5234.88|5237.48|5236.88|5235.48|5234.88|94
1722976590000|2024-08-06 20:36:30|5235.23|5234.63|5235.73|5235.13|5235.98|5235.38|5235.23|5234.63|95
1722976600000|2024-08-06 20:36:40|5235.98|5235.38|5236.98|5236.38|5236.98|5236.38|5235.98|5235.38|40
1722976610000|2024-08-06 20:36:50|5236.85|5236.25|5236.48|5235.88|5236.85|5236.25|5236.23|5235.63|26
1722976620000|2024-08-06 20:37:00|5236.85|5236.25|5237.6|5237|5237.6|5237|5236.85|5236.25|72
1722976630000|2024-08-06 20:37:10|5237.48|5236.88|5237.1|5236.5|5237.73|5237.13|5237.1|5236.5|89
1722976640000|2024-08-06 20:37:20|5236.98|5236.38|5237.48|5236.88|5237.98|5237.38|5236.98|5236.38|59
1722976650000|2024-08-06 20:37:30|5237.73|5237.13|5237.48|5236.88|5237.85|5237.25|5237.35|5236.75|90
1722976660000|2024-08-06 20:37:40|5237.6|5237|5237.23|5236.63|5237.73|5237.13|5237.23|5236.63|54
1722976670000|2024-08-06 20:37:50|5236.98|5236.38|5236.35|5235.75|5237.23|5236.63|5236.23|5235.63|38
1722976680000|2024-08-06 20:38:00|5236.23|5235.63|5236.6|5236|5236.6|5236|5236.23|5235.63|78
1722976690000|2024-08-06 20:38:10|5236.73|5236.13|5236.73|5236.13|5236.73|5236.13|5236.73|5236.13|19
1722976700000|2024-08-06 20:38:20|5236.6|5236|5235.73|5235.13|5236.73|5236.13|5235.48|5234.88|69
1722976710000|2024-08-06 20:38:30|5235.48|5234.88|5235.1|5234.5|5235.6|5235|5234.98|5234.38|28
1722976720000|2024-08-06 20:38:40|5235.23|5234.63|5236.73|5236.13|5236.98|5236.38|5235.1|5234.5|106
1722976730000|2024-08-06 20:38:50|5236.6|5236|5235.48|5234.88|5236.73|5236.13|5235.48|5234.88|79
1722976740000|2024-08-06 20:39:00|5235.6|5235|5235.98|5235.38|5236.48|5235.88|5235.6|5235|37
1722976750000|2024-08-06 20:39:10|5235.85|5235.25|5236.1|5235.5|5236.23|5235.63|5235.85|5235.25|90
1722976760000|2024-08-06 20:39:20|5236.23|5235.63|5235.35|5234.75|5236.23|5235.63|5235.35|5234.75|25
1722976770000|2024-08-06 20:39:30|5235.48|5234.88|5235.6|5235|5235.73|5235.13|5235.23|5234.63|66
1722976780000|2024-08-06 20:39:40|5235.48|5234.88|5234.73|5234.13|5235.98|5235.38|5234.73|5234.13|217
1722976790000|2024-08-06 20:39:50|5234.85|5234.25|5234.23|5233.63|5234.98|5234.38|5234.23|5233.63|37
1722976800000|2024-08-06 20:40:00|5233.85|5233.25|5234.98|5234.38|5234.98|5234.38|5233.73|5233.13|170
1722976810000|2024-08-06 20:40:10|5234.85|5234.25|5234.23|5233.63|5234.85|5234.25|5234.23|5233.63|20
1722976820000|2024-08-06 20:40:20|5233.73|5233.13|5234.1|5233.5|5234.35|5233.75|5233.73|5233.13|189
1722976830000|2024-08-06 20:40:30|5233.98|5233.38|5233.85|5233.25|5234.1|5233.5|5233.85|5233.25|46
1722976840000|2024-08-06 20:40:40|5233.73|5233.13|5232.6|5232|5233.73|5233.13|5232.48|5231.88|121
1722976850000|2024-08-06 20:40:50|5232.48|5231.88|5232.98|5232.38|5232.98|5232.38|5231.98|5231.38|86
1722976860000|2024-08-06 20:41:00|5233.1|5232.5|5232.48|5231.88|5233.1|5232.5|5232.35|5231.75|52
1722976870000|2024-08-06 20:41:10|5232.6|5232|5232.73|5232.13|5232.73|5232.13|5232.48|5231.88|23
1722976880000|2024-08-06 20:41:20|5232.6|5232|5232.6|5232|5232.73|5232.13|5232.48|5231.88|51
1722976890000|2024-08-06 20:41:30|5232.73|5232.13|5233.1|5232.5|5233.23|5232.63|5232.48|5231.88|64
1722976900000|2024-08-06 20:41:40|5233.23|5232.63|5232.23|5231.63|5233.23|5232.63|5232.1|5231.5|49
1722976910000|2024-08-06 20:41:50|5232.1|5231.5|5232.73|5232.13|5232.73|5232.13|5231.98|5231.38|12
1722976920000|2024-08-06 20:42:00|5232.48|5231.88|5232.48|5231.88|5232.6|5232|5232.23|5231.63|58
1722976930000|2024-08-06 20:42:10|5232.6|5232|5232.6|5232|5232.73|5232.13|5232.48|5231.88|49
1722976940000|2024-08-06 20:42:20|5232.73|5232.13|5232.73|5232.13|5232.98|5232.38|5231.98|5231.38|86
1722976950000|2024-08-06 20:42:30|5232.48|5231.88|5232.98|5232.38|5233.48|5232.88|5232.48|5231.88|132
1722976960000|2024-08-06 20:42:40|5232.73|5232.13|5233.35|5232.75|5233.48|5232.88|5232.48|5231.88|65
1722976970000|2024-08-06 20:42:50|5233.23|5232.63|5232.98|5232.38|5233.35|5232.75|5232.98|5232.38|16
1722976980000|2024-08-06 20:43:00|5232.73|5232.13|5233.73|5233.13|5233.73|5233.13|5232.73|5232.13|93
1722976990000|2024-08-06 20:43:10|5233.98|5233.38|5233.23|5232.63|5234.1|5233.5|5233.23|5232.63|48
1722977000000|2024-08-06 20:43:20|5233.35|5232.75|5232.48|5231.88|5233.35|5232.75|5232.48|5231.88|72
1722977010000|2024-08-06 20:43:30|5232.6|5232|5229.98|5229.38|5232.6|5232|5229.98|5229.38|268
1722977020000|2024-08-06 20:43:40|5230.23|5229.63|5229.23|5228.63|5230.48|5229.88|5228.98|5228.38|183
1722977030000|2024-08-06 20:43:50|5229.1|5228.5|5229.98|5229.38|5229.98|5229.38|5228.98|5228.38|72
1722977040000|2024-08-06 20:44:00|5229.85|5229.25|5229.48|5228.88|5229.98|5229.38|5229.48|5228.88|135
1722977050000|2024-08-06 20:44:10|5229.6|5229|5230.23|5229.63|5230.73|5230.13|5228.48|5227.88|600
1722977060000|2024-08-06 20:44:20|5230.35|5229.75|5230.98|5230.38|5231.1|5230.5|5230.35|5229.75|80
1722977070000|2024-08-06 20:44:30|5230.85|5230.25|5230.98|5230.38|5231.1|5230.5|5230.73|5230.13|12
1722977080000|2024-08-06 20:44:40|5230.73|5230.13|5230.98|5230.38|5230.98|5230.38|5230.73|5230.13|21
1722977090000|2024-08-06 20:44:50|5230.85|5230.25|5230.1|5229.5|5230.85|5230.25|5229.85|5229.25|82
1722977100000|2024-08-06 20:45:00|5229.98|5229.38|5229.23|5228.63|5230.23|5229.63|5229.23|5228.63|70
1722977110000|2024-08-06 20:45:10|5229.35|5228.75|5229.23|5228.63|5229.48|5228.88|5229.23|5228.63|67
1722977120000|2024-08-06 20:45:20|5228.98|5228.38|5228.23|5227.63|5229.1|5228.5|5228.23|5227.63|137
1722977130000|2024-08-06 20:45:30|5227.73|5227.13|5226.98|5226.38|5227.98|5227.38|5226.98|5226.38|226
1722977140000|2024-08-06 20:45:40|5227.1|5226.5|5227.48|5226.88|5227.48|5226.88|5226.85|5226.25|232
1722977150000|2024-08-06 20:45:50|5227.35|5226.75|5225.98|5225.38|5227.48|5226.88|5225.98|5225.38|163
1722977160000|2024-08-06 20:46:00|5225.35|5224.75|5225.48|5224.88|5225.85|5225.25|5224.98|5224.38|134
1722977170000|2024-08-06 20:46:10|5225.35|5224.75|5224.73|5224.13|5225.35|5224.75|5224.73|5224.13|60
1722977180000|2024-08-06 20:46:20|5224.85|5224.25|5224.98|5224.38|5224.98|5224.38|5224.85|5224.25|27
1722977190000|2024-08-06 20:46:30|5224.85|5224.25|5224.85|5224.25|5225.23|5224.63|5224.73|5224.13|50
1722977200000|2024-08-06 20:46:40|5224.73|5224.13|5224.23|5223.63|5224.85|5224.25|5224.23|5223.63|54
1722977210000|2024-08-06 20:46:50|5223.98|5223.38|5223.6|5223|5224.23|5223.63|5223.48|5222.88|133
1722977220000|2024-08-06 20:47:00|5223.73|5223.13|5223.98|5223.38|5224.35|5223.75|5223.6|5223|116
1722977230000|2024-08-06 20:47:10|5224.23|5223.63|5224.23|5223.63|5224.23|5223.63|5223.6|5223|105
1722977240000|2024-08-06 20:47:20|5224.35|5223.75|5223.6|5223|5224.35|5223.75|5223.6|5223|76
1722977250000|2024-08-06 20:47:30|5223.48|5222.88|5223.1|5222.5|5223.6|5223|5222.98|5222.38|44
1722977260000|2024-08-06 20:47:40|5222.98|5222.38|5222.48|5221.88|5223.23|5222.63|5222.48|5221.88|78
1722977270000|2024-08-06 20:47:50|5222.6|5222|5220.48|5219.88|5222.6|5222|5220.35|5219.75|454
1722977280000|2024-08-06 20:48:00|5220.98|5220.38|5220.73|5220.13|5221.48|5220.88|5220.73|5220.13|112
1722977290000|2024-08-06 20:48:10|5220.48|5219.88|5219.6|5219|5220.48|5219.88|5219.6|5219|160
1722977300000|2024-08-06 20:48:20|5219.48|5218.88|5218.73|5218.13|5219.6|5219|5218.6|5218|126
1722977310000|2024-08-06 20:48:30|5218.6|5218|5217.98|5217.38|5218.73|5218.13|5217.6|5217|105
1722977320000|2024-08-06 20:48:40|5217.85|5217.25|5218.35|5217.75|5218.35|5217.75|5217.48|5216.88|183
1722977330000|2024-08-06 20:48:50|5218.48|5217.88|5221.23|5220.63|5221.6|5221|5218.48|5217.88|244
1722977340000|2024-08-06 20:49:00|5220.73|5220.13|5221.73|5221.13|5221.73|5221.13|5220.6|5220|127
1722977350000|2024-08-06 20:49:10|5221.98|5221.38|5220.6|5220|5221.98|5221.38|5220.35|5219.75|69
1722977360000|2024-08-06 20:49:20|5220.48|5219.88|5222.1|5221.5|5222.23|5221.63|5220.48|5219.88|113
1722977370000|2024-08-06 20:49:30|5221.98|5221.38|5220.6|5220|5221.98|5221.38|5219.73|5219.13|221
1722977380000|2024-08-06 20:49:40|5220.73|5220.13|5218.23|5217.63|5220.73|5220.13|5218.23|5217.63|144
1722977390000|2024-08-06 20:49:50|5217.85|5217.25|5218.1|5217.5|5218.35|5217.75|5217.73|5217.13|99
1722977400000|2024-08-06 20:50:00|5218.23|5217.63|5213.98|5213.38|5218.23|5217.63|5213.98|5213.38|309
1722977410000|2024-08-06 20:50:10|5213.85|5213.25|5211.85|5211.25|5213.85|5213.25|5210.23|5209.63|547
1722977420000|2024-08-06 20:50:20|5211.98|5211.38|5213.6|5213|5214.35|5213.75|5211.98|5211.38|223
1722977430000|2024-08-06 20:50:30|5213.73|5213.13|5214.98|5214.38|5215.1|5214.5|5213.6|5213|198
1722977440000|2024-08-06 20:50:40|5215.73|5215.13|5217.98|5217.38|5217.98|5217.38|5215.23|5214.63|166
1722977450000|2024-08-06 20:50:50|5217.73|5217.13|5219.48|5218.88|5219.98|5219.38|5217.35|5216.75|450
1722977460000|2024-08-06 20:51:00|5218.73|5218.13|5221.35|5220.75|5221.35|5220.75|5218.73|5218.13|330
1722977470000|2024-08-06 20:51:10|5221.23|5220.63|5221.48|5220.88|5221.48|5220.88|5220.48|5219.88|167
1722977480000|2024-08-06 20:51:20|5221.73|5221.13|5221.6|5221|5222.35|5221.75|5221.23|5220.63|134
1722977490000|2024-08-06 20:51:30|5221.48|5220.88|5220.85|5220.25|5221.6|5221|5220.85|5220.25|74
1722977500000|2024-08-06 20:51:40|5220.98|5220.38|5220.1|5219.5|5220.98|5220.38|5219.48|5218.88|177
1722977510000|2024-08-06 20:51:50|5219.98|5219.38|5218.48|5217.88|5219.98|5219.38|5218.23|5217.63|45
1722977520000|2024-08-06 20:52:00|5218.6|5218|5218.35|5217.75|5218.73|5218.13|5217.98|5217.38|166
1722977530000|2024-08-06 20:52:10|5218.48|5217.88|5218.1|5217.5|5218.48|5217.88|5217.1|5216.5|63
1722977540000|2024-08-06 20:52:20|5218.23|5217.63|5218.23|5217.63|5219.23|5218.63|5217.98|5217.38|157
1722977550000|2024-08-06 20:52:30|5217.98|5217.38|5217.6|5217|5218.23|5217.63|5217.6|5217|94
1722977560000|2024-08-06 20:52:40|5217.48|5216.88|5217.6|5217|5217.73|5217.13|5217.23|5216.63|66
1722977570000|2024-08-06 20:52:50|5216.73|5216.13|5216.73|5216.13|5216.73|5216.13|5216.73|5216.13|47
1722977580000|2024-08-06 20:53:00|5216.85|5216.25|5216.1|5215.5|5216.98|5216.38|5215.73|5215.13|180
1722977590000|2024-08-06 20:53:10|5216.23|5215.63|5215.73|5215.13|5216.23|5215.63|5214.98|5214.38|89
1722977600000|2024-08-06 20:53:20|5217.1|5216.5|5217.48|5216.88|5217.48|5216.88|5216.35|5215.75|125
1722977610000|2024-08-06 20:53:30|5217.6|5217|5216.98|5216.38|5217.73|5217.13|5216.98|5216.38|196
1722977620000|2024-08-06 20:53:40|5217.1|5216.5|5217.48|5216.88|5217.48|5216.88|5217.1|5216.5|13
1722977630000|2024-08-06 20:53:50|5217.6|5217|5217.73|5217.13|5218.48|5217.88|5217.48|5216.88|123
1722977640000|2024-08-06 20:54:00|5217.98|5217.38|5217.48|5216.88|5218.6|5218|5217.1|5216.5|213
1722977650000|2024-08-06 20:54:10|5217.35|5216.75|5217.1|5216.5|5217.35|5216.75|5216.98|5216.38|10
1722977660000|2024-08-06 20:54:20|5217.35|5216.75|5217.85|5217.25|5218.73|5218.13|5217.23|5216.63|188
1722977670000|2024-08-06 20:54:30|5217.98|5217.38|5217.85|5217.25|5218.1|5217.5|5217.6|5217|66
1722977680000|2024-08-06 20:54:40|5217.73|5217.13|5217.73|5217.13|5217.98|5217.38|5217.48|5216.88|78
1722977690000|2024-08-06 20:54:50|5217.48|5216.88|5217.35|5216.75|5217.48|5216.88|5216.98|5216.38|53
1722977700000|2024-08-06 20:55:00|5217.48|5216.88|5216.98|5216.38|5217.48|5216.88|5216.98|5216.38|63
1722977710000|2024-08-06 20:55:10|5217.23|5216.63|5218.1|5217.5|5218.48|5217.88|5217.23|5216.63|45
1722977720000|2024-08-06 20:55:20|5218.23|5217.63|5217.98|5217.38|5218.48|5217.88|5217.98|5217.38|25
1722977730000|2024-08-06 20:55:30|5218.23|5217.63|5217.6|5217|5218.23|5217.63|5217.6|5217|28
1722977740000|2024-08-06 20:55:40|5217.73|5217.13|5217.73|5217.13|5217.73|5217.13|5217.1|5216.5|30
1722977750000|2024-08-06 20:55:50|5217.6|5217|5217.48|5216.88|5217.6|5217|5216.98|5216.38|37
1722977760000|2024-08-06 20:56:00|5217.6|5217|5217.73|5217.13|5218.48|5217.88|5217.6|5217|56
1722977770000|2024-08-06 20:56:10|5217.48|5216.88|5217.98|5217.38|5217.98|5217.38|5217.35|5216.75|56
1722977780000|2024-08-06 20:56:20|5217.6|5217|5218.1|5217.5|5218.1|5217.5|5217.6|5217|44
1722977790000|2024-08-06 20:56:30|5217.98|5217.38|5217.73|5217.13|5217.98|5217.38|5217.73|5217.13|60
1722977800000|2024-08-06 20:56:40|5218.1|5217.5|5217.48|5216.88|5218.1|5217.5|5216.98|5216.38|78
1722977810000|2024-08-06 20:56:50|5217.23|5216.63|5216.98|5216.38|5217.73|5217.13|5216.98|5216.38|55
1722977820000|2024-08-06 20:57:00|5217.48|5216.88|5217.98|5217.38|5218.73|5218.13|5217.48|5216.88|147
1722977830000|2024-08-06 20:57:10|5218.1|5217.5|5219.85|5219.25|5219.85|5219.25|5218.1|5217.5|116
1722977840000|2024-08-06 20:57:20|5219.98|5219.38|5219.73|5219.13|5220.35|5219.75|5219.48|5218.88|142
1722977850000|2024-08-06 20:57:30|5219.23|5218.63|5219.23|5218.63|5219.48|5218.88|5218.98|5218.38|65
1722977860000|2024-08-06 20:57:40|5219.48|5218.88|5219.73|5219.13|5219.98|5219.38|5219.23|5218.63|37
1722977870000|2024-08-06 20:57:50|5219.6|5219|5219.98|5219.38|5219.98|5219.38|5219.6|5219|17
1722977880000|2024-08-06 20:58:00|5219.85|5219.25|5219.98|5219.38|5220.1|5219.5|5219.73|5219.13|47
1722977890000|2024-08-06 20:58:10|5220.23|5219.63|5218.48|5217.88|5220.48|5219.88|5218.48|5217.88|65
1722977900000|2024-08-06 20:58:20|5218.35|5217.75|5217.35|5216.75|5218.48|5217.88|5217.35|5216.75|169
1722977910000|2024-08-06 20:58:30|5217.73|5217.13|5218.1|5217.5|5218.1|5217.5|5217.35|5216.75|64
1722977920000|2024-08-06 20:58:40|5217.98|5217.38|5217.48|5216.88|5217.98|5217.38|5217.35|5216.75|31
1722977930000|2024-08-06 20:58:50|5217.23|5216.63|5216.73|5216.13|5217.23|5216.63|5216.73|5216.13|30
1722977940000|2024-08-06 20:59:00|5216.98|5216.38|5216.98|5216.38|5216.98|5216.38|5216.48|5215.88|103
1722977950000|2024-08-06 20:59:10|5217.1|5216.5|5218.1|5217.5|5218.1|5217.5|5217.1|5216.5|38
1722977960000|2024-08-06 20:59:20|5218.23|5217.63|5219.1|5218.5|5219.1|5218.5|5218.23|5217.63|61
1722977970000|2024-08-06 20:59:30|5218.98|5218.38|5218.85|5218.25|5219.23|5218.63|5218.73|5218.13|84
1722977980000|2024-08-06 20:59:40|5218.98|5218.38|5219.85|5219.25|5219.85|5219.25|5218.98|5218.38|70
1722977990000|2024-08-06 20:59:50|5220.23|5219.63|5220.19|5218.69|5220.85|5220.25|5220.1|5218.69|85
1722978000000|2024-08-06 21:00:00|5219.75|5218.25|5219.71|5218.21|5220.51|5219.01|5219.71|5218.21|0
1722978010000|2024-08-06 21:00:10|5219.2|5217.7|5219.31|5217.81|5219.31|5217.81|5219.2|5217.7|0
1722978020000|2024-08-06 21:00:20|5219.23|5217.73|5219.23|5217.73|5219.34|5217.84|5219.23|5217.73|0
1722978030000|2024-08-06 21:00:30|5219.31|5217.81|5219.31|5217.81|5219.31|5217.81|5219.31|5217.81|0
1722978040000|2024-08-06 21:00:40|5220.37|5218.87|5221.1|5219.6|5221.1|5219.6|5220.37|5218.87|0
1722978050000|2024-08-06 21:00:50|5221.32|5219.82|5221.51|5220.01|5221.51|5220.01|5221.32|5219.82|0
1722978060000|2024-08-06 21:01:00|5221.29|5219.79|5221.29|5219.79|5221.29|5219.79|5221.29|5219.79|0
1722978130000|2024-08-06 21:02:10|5221.58|5220.08|5221.58|5220.08|5221.58|5220.08|5221.58|5220.08|0
1722978140000|2024-08-06 21:02:20|5221.29|5219.79|5221.29|5219.79|5221.29|5219.79|5221.29|5219.79|0
1722978160000|2024-08-06 21:02:40|5221.25|5219.75|5221.29|5219.79|5221.29|5219.79|5221.25|5219.75|0
1722978170000|2024-08-06 21:02:50|5221.25|5219.75|5221.25|5219.75|5221.25|5219.75|5221.25|5219.75|0
1722978180000|2024-08-06 21:03:00|5221.18|5219.68|5221.69|5220.19|5222.54|5221.04|5221.14|5219.64|0
1722978190000|2024-08-06 21:03:10|5222.09|5220.59|5221.91|5220.41|5222.09|5220.59|5221.91|5220.41|0
1722978200000|2024-08-06 21:03:20|5221.84|5220.34|5222.02|5220.52|5222.02|5220.52|5221.84|5220.34|0
1722978230000|2024-08-06 21:03:50|5223.26|5221.76|5221.95|5220.45|5223.26|5221.76|5221.95|5220.45|0
1722978240000|2024-08-06 21:04:00|5222.02|5220.52|5222.02|5220.52|5222.02|5220.52|5222.02|5220.52|0
1722978250000|2024-08-06 21:04:10|5221.98|5220.48|5222.76|5221.26|5222.76|5221.26|5221.98|5220.48|0
1722978260000|2024-08-06 21:04:20|5222.17|5220.67|5221.58|5220.08|5222.17|5220.67|5221.43|5219.93|0
1722978270000|2024-08-06 21:04:30|5221.43|5219.93|5221.43|5219.93|5221.43|5219.93|5221.43|5219.93|0
1722978280000|2024-08-06 21:04:40|5221.87|5220.37|5221.87|5220.37|5221.87|5220.37|5221.87|5220.37|0
1722978310000|2024-08-06 21:05:10|5222.21|5220.71|5221.87|5220.37|5222.21|5220.71|5221.87|5220.37|0
1722978320000|2024-08-06 21:05:20|5221.58|5220.08|5221.58|5220.08|5221.58|5220.08|5221.51|5220.01|0
1722978330000|2024-08-06 21:05:30|5221.73|5220.23|5221.73|5220.23|5221.73|5220.23|5221.73|5220.23|0
1722978340000|2024-08-06 21:05:40|5221.8|5220.3|5221.8|5220.3|5221.8|5220.3|5221.8|5220.3|0
1722978400000|2024-08-06 21:06:40|5222.09|5220.59|5222.09|5220.59|5222.09|5220.59|5222.09|5220.59|0
1722978410000|2024-08-06 21:06:50|5222.02|5220.52|5222.02|5220.52|5222.02|5220.52|5222.02|5220.52|0
1722978440000|2024-08-06 21:07:20|5222.06|5220.56|5221.69|5220.19|5222.06|5220.56|5221.69|5220.19|0
1722978480000|2024-08-06 21:08:00|5221.98|5220.48|5222.68|5221.18|5222.68|5221.18|5221.98|5220.48|0
1722978490000|2024-08-06 21:08:10|5221.69|5220.19|5221.69|5220.19|5221.69|5220.19|5221.69|5220.19|0
1722978500000|2024-08-06 21:08:20|5221.98|5220.48|5221.98|5220.48|5221.98|5220.48|5221.98|5220.48|0
1722978520000|2024-08-06 21:08:40|5222.28|5220.78|5222.28|5220.78|5222.28|5220.78|5222.28|5220.78|0
1722978530000|2024-08-06 21:08:50|5222.5|5221|5222.46|5220.96|5222.5|5221|5222.46|5220.96|0
1722978540000|2024-08-06 21:09:00|5222.5|5221|5222.5|5221|5222.5|5221|5222.5|5221|0
1722978560000|2024-08-06 21:09:20|5222.87|5221.37|5222.87|5221.37|5222.87|5221.37|5222.87|5221.37|0
1722978580000|2024-08-06 21:09:40|5222.5|5221|5222.5|5221|5222.5|5221|5222.5|5221|0
1722978600000|2024-08-06 21:10:00|5222.46|5220.96|5222.24|5220.74|5222.46|5220.96|5222.24|5220.74|0
1722978620000|2024-08-06 21:10:20|5222.17|5220.67|5221.87|5220.37|5222.17|5220.67|5221.87|5220.37|0
1722978630000|2024-08-06 21:10:30|5222.06|5220.56|5221.76|5220.26|5222.06|5220.56|5221.76|5220.26|0
1722978650000|2024-08-06 21:10:50|5221.69|5220.19|5221.69|5220.19|5221.69|5220.19|5221.69|5220.19|0
1722978670000|2024-08-06 21:11:10|5221.51|5220.01|5221.51|5220.01|5221.51|5220.01|5221.51|5220.01|0
1722978690000|2024-08-06 21:11:30|5221.47|5219.97|5221.47|5219.97|5221.47|5219.97|5221.47|5219.97|0
1722978700000|2024-08-06 21:11:40|5221.65|5220.15|5221.65|5220.15|5221.65|5220.15|5221.65|5220.15|0
1722978710000|2024-08-06 21:11:50|5221.51|5220.01|5221.32|5219.82|5221.51|5220.01|5221.32|5219.82|0
1722978730000|2024-08-06 21:12:10|5221.43|5219.93|5221.43|5219.93|5221.43|5219.93|5221.43|5219.93|0
1722978750000|2024-08-06 21:12:30|5221.8|5220.3|5222.46|5220.96|5222.46|5220.96|5221.8|5220.3|0
1722978760000|2024-08-06 21:12:40|5222.13|5220.63|5222.13|5220.63|5222.13|5220.63|5222.13|5220.63|0
1722978770000|2024-08-06 21:12:50|5222.09|5220.59|5222.06|5220.56|5222.09|5220.59|5222.06|5220.56|0
1722978780000|2024-08-06 21:13:00|5221.98|5220.48|5221.95|5220.45|5221.98|5220.48|5221.95|5220.45|0
1722978790000|2024-08-06 21:13:10|5221.98|5220.48|5221.51|5220.01|5221.98|5220.48|5221.51|5220.01|0
1722978800000|2024-08-06 21:13:20|5222.02|5220.52|5222.28|5220.78|5222.98|5221.48|5222.02|5220.52|0
1722978810000|2024-08-06 21:13:30|5222.32|5220.82|5222.43|5220.93|5222.43|5220.93|5222.32|5220.82|0
1722978820000|2024-08-06 21:13:40|5222.5|5221|5222.5|5221|5222.5|5221|5222.5|5221|0
1722978840000|2024-08-06 21:14:00|5222.54|5221.04|5222.54|5221.04|5222.54|5221.04|5222.54|5221.04|0
1722978900000|2024-08-06 21:15:00|5222.57|5221.07|5222.39|5220.89|5222.57|5221.07|5222.39|5220.89|0
1722978910000|2024-08-06 21:15:10|5222.09|5220.59|5222.09|5220.59|5222.09|5220.59|5222.09|5220.59|0
1722978920000|2024-08-06 21:15:20|5222.06|5220.56|5221.87|5220.37|5222.06|5220.56|5221.87|5220.37|0
1722978930000|2024-08-06 21:15:30|5221.95|5220.45|5221.95|5220.45|5221.95|5220.45|5221.95|5220.45|0
1722978940000|2024-08-06 21:15:40|5221.91|5220.41|5221.84|5220.34|5221.91|5220.41|5221.84|5220.34|0
1722978950000|2024-08-06 21:15:50|5221.87|5220.37|5221.87|5220.37|5221.87|5220.37|5221.87|5220.37|0
1722978960000|2024-08-06 21:16:00|5221.91|5220.41|5221.91|5220.41|5221.91|5220.41|5221.91|5220.41|0
1722978970000|2024-08-06 21:16:10|5221.62|5220.12|5221.62|5220.12|5221.62|5220.12|5221.62|5220.12|0
1722978980000|2024-08-06 21:16:20|5221.87|5220.37|5221.51|5220.01|5221.87|5220.37|5221.51|5220.01|0
1722979000000|2024-08-06 21:16:40|5221.54|5220.04|5221.54|5220.04|5221.54|5220.04|5221.54|5220.04|0
1722979060000|2024-08-06 21:17:40|5221.51|5220.01|5221.51|5220.01|5221.51|5220.01|5221.51|5220.01|0
1722979150000|2024-08-06 21:19:10|5221.25|5219.75|5221.25|5219.75|5221.25|5219.75|5221.25|5219.75|0
1722979170000|2024-08-06 21:19:30|5220.99|5219.49|5220.99|5219.49|5220.99|5219.49|5220.99|5219.49|0
1722979180000|2024-08-06 21:19:40|5220.73|5219.23|5220.73|5219.23|5220.73|5219.23|5220.73|5219.23|0
1722979190000|2024-08-06 21:19:50|5220.92|5219.42|5219.75|5218.25|5220.92|5219.42|5219.75|5218.25|0
1722979200000|2024-08-06 21:20:00|5220.34|5218.84|5220.37|5218.87|5220.37|5218.87|5220.34|5218.84|0
1722979220000|2024-08-06 21:20:20|5219.71|5218.21|5219.71|5218.21|5219.71|5218.21|5219.71|5218.21|0
1722979240000|2024-08-06 21:20:40|5220.37|5218.87|5220.48|5218.98|5220.48|5218.98|5220.37|5218.87|0
1722979250000|2024-08-06 21:20:50|5220.77|5219.27|5220.7|5219.2|5220.77|5219.27|5220.7|5219.2|0
1722979260000|2024-08-06 21:21:00|5220.66|5219.16|5220.66|5219.16|5220.66|5219.16|5220.66|5219.16|0
1722979270000|2024-08-06 21:21:10|5220.62|5219.12|5219.64|5218.14|5220.62|5219.12|5219.64|5218.14|0
1722979280000|2024-08-06 21:21:20|5220.04|5218.54|5220.04|5218.54|5220.04|5218.54|5220.04|5218.54|0
1722979290000|2024-08-06 21:21:30|5219.9|5218.4|5219.49|5217.99|5219.9|5218.4|5219.27|5217.77|0
1722979300000|2024-08-06 21:21:40|5219.57|5218.07|5219.71|5218.21|5220.45|5218.95|5219.57|5218.07|0
1722979330000|2024-08-06 21:22:10|5219.86|5218.36|5219.38|5217.88|5219.93|5218.43|5219.38|5217.88|0
1722979340000|2024-08-06 21:22:20|5218.98|5217.48|5218.98|5217.48|5218.98|5217.48|5218.98|5217.48|0
1722979350000|2024-08-06 21:22:30|5218.61|5217.11|5218.61|5217.11|5218.61|5217.11|5218.61|5217.11|0
1722979360000|2024-08-06 21:22:40|5218.46|5216.96|5218.46|5216.96|5218.46|5216.96|5218.46|5216.96|0
1722979390000|2024-08-06 21:23:10|5218.43|5216.93|5218.43|5216.93|5218.43|5216.93|5218.43|5216.93|0
1722979410000|2024-08-06 21:23:30|5217.98|5216.48|5218.43|5216.93|5218.43|5216.93|5217.98|5216.48|0
1722979420000|2024-08-06 21:23:40|5217.98|5216.48|5217.98|5216.48|5217.98|5216.48|5217.98|5216.48|0
1722979430000|2024-08-06 21:23:50|5218.32|5216.82|5217.98|5216.48|5218.32|5216.82|5217.98|5216.48|0
1722979440000|2024-08-06 21:24:00|5217.95|5216.45|5217.84|5216.34|5217.95|5216.45|5217.84|5216.34|0
1722979450000|2024-08-06 21:24:10|5217.7|5216.2|5217.4|5215.9|5217.7|5216.2|5217.4|5215.9|0
1722979460000|2024-08-06 21:24:20|5217.55|5216.05|5217.73|5216.23|5217.73|5216.23|5217.55|5216.05|0
1722979480000|2024-08-06 21:24:40|5217.62|5216.12|5217.62|5216.12|5217.62|5216.12|5217.62|5216.12|0
1722979500000|2024-08-06 21:25:00|5217.73|5216.23|5217.73|5216.23|5217.73|5216.23|5217.73|5216.23|0
1722979510000|2024-08-06 21:25:10|5218.79|5217.29|5218.79|5217.29|5218.79|5217.29|5218.79|5217.29|0
1722979520000|2024-08-06 21:25:20|5218.83|5217.33|5218.83|5217.33|5218.83|5217.33|5218.83|5217.33|0
1722979530000|2024-08-06 21:25:30|5218.79|5217.29|5218.76|5217.26|5218.79|5217.29|5218.76|5217.26|0
1722979540000|2024-08-06 21:25:40|5218.17|5216.67|5218.17|5216.67|5218.17|5216.67|5218.17|5216.67|0
1722979550000|2024-08-06 21:25:50|5218.61|5217.11|5218.61|5217.11|5218.61|5217.11|5218.61|5217.11|0
1722979560000|2024-08-06 21:26:00|5218.32|5216.82|5218.32|5216.82|5218.32|5216.82|5218.32|5216.82|0
1722979590000|2024-08-06 21:26:30|5218.21|5216.71|5218.21|5216.71|5218.21|5216.71|5218.21|5216.71|0
1722979600000|2024-08-06 21:26:40|5218.17|5216.67|5218.17|5216.67|5218.17|5216.67|5218.17|5216.67|0
1722979610000|2024-08-06 21:26:50|5218.32|5216.82|5218.17|5216.67|5218.32|5216.82|5218.17|5216.67|0
1722979680000|2024-08-06 21:28:00|5218.79|5217.29|5218.79|5217.29|5218.79|5217.29|5218.79|5217.29|0
1722979710000|2024-08-06 21:28:30|5218.83|5217.33|5218.83|5217.33|5218.83|5217.33|5218.83|5217.33|0
1722979720000|2024-08-06 21:28:40|5218.87|5217.37|5218.87|5217.37|5218.87|5217.37|5218.87|5217.37|0
1722979800000|2024-08-06 21:30:00|5218.9|5217.4|5217.98|5216.48|5218.9|5217.4|5217.98|5216.48|0
1722979810000|2024-08-06 21:30:10|5218.02|5216.52|5217.84|5216.34|5218.02|5216.52|5217.84|5216.34|0
1722979830000|2024-08-06 21:30:30|5217.98|5216.48|5218.06|5216.56|5218.06|5216.56|5217.98|5216.48|0
1722979840000|2024-08-06 21:30:40|5217.98|5216.48|5217.59|5216.09|5217.98|5216.48|5217.59|5216.09|0
1722979850000|2024-08-06 21:30:50|5217.7|5216.2|5217.4|5215.9|5217.73|5216.23|5217.4|5215.9|0
1722979860000|2024-08-06 21:31:00|5217|5215.5|5217.29|5215.79|5217.29|5215.79|5217|5215.5|0
1722979870000|2024-08-06 21:31:10|5217.7|5216.2|5216.85|5215.35|5217.7|5216.2|5216.85|5215.35|0
1722979890000|2024-08-06 21:31:30|5217.07|5215.57|5217.07|5215.57|5217.07|5215.57|5217.07|5215.57|0
1722979900000|2024-08-06 21:31:40|5216.63|5215.13|5216.96|5215.46|5216.96|5215.46|5216.63|5215.13|0
1722979910000|2024-08-06 21:31:50|5216.59|5215.09|5216.15|5214.65|5216.59|5215.09|5216.15|5214.65|0
1722979920000|2024-08-06 21:32:00|5216.08|5214.58|5217.07|5215.57|5217.07|5215.57|5216.08|5214.58|0
1722979930000|2024-08-06 21:32:10|5217.04|5215.54|5217.15|5215.65|5217.15|5215.65|5217.04|5215.54|0
1722979950000|2024-08-06 21:32:30|5216.37|5214.87|5216.41|5214.91|5216.41|5214.91|5216.37|5214.87|0
1722979980000|2024-08-06 21:33:00|5216.26|5214.76|5216.26|5214.76|5216.26|5214.76|5216.26|5214.76|0
1722979990000|2024-08-06 21:33:10|5215.42|5213.92|5216.26|5214.76|5216.26|5214.76|5215.06|5213.56|0
1722980000000|2024-08-06 21:33:20|5215.97|5214.47|5215.31|5213.81|5215.97|5214.47|5215.02|5213.52|0
1722980010000|2024-08-06 21:33:30|5214.29|5212.79|5214.1|5212.6|5214.29|5212.79|5214.1|5212.6|0
1722980020000|2024-08-06 21:33:40|5214.36|5212.86|5214.8|5213.3|5215.42|5213.92|5214.36|5212.86|0
1722980030000|2024-08-06 21:33:50|5214.32|5212.82|5214.8|5213.3|5214.8|5213.3|5214.32|5212.82|0
1722980050000|2024-08-06 21:34:10|5214.84|5213.34|5214.47|5212.97|5214.84|5213.34|5214.47|5212.97|0
1722980060000|2024-08-06 21:34:20|5214.69|5213.19|5214.69|5213.19|5214.69|5213.19|5214.69|5213.19|0
1722980070000|2024-08-06 21:34:30|5215.42|5213.92|5215.09|5213.59|5215.6|5214.1|5214.51|5213.01|0
1722980090000|2024-08-06 21:34:50|5215.53|5214.03|5215.09|5213.59|5215.53|5214.03|5215.09|5213.59|0
1722980110000|2024-08-06 21:35:10|5215.45|5213.95|5215.45|5213.95|5215.45|5213.95|5215.45|5213.95|0
1722980120000|2024-08-06 21:35:20|5215.6|5214.1|5215.64|5214.14|5215.64|5214.14|5215.6|5214.1|0
1722980130000|2024-08-06 21:35:30|5215.23|5213.73|5215.17|5213.67|5215.23|5213.73|5215.17|5213.67|0
1722980200000|2024-08-06 21:36:40|5214.95|5213.45|5214.95|5213.45|5214.95|5213.45|5214.95|5213.45|0
1722980260000|2024-08-06 21:37:40|5214.76|5213.26|5214.76|5213.26|5214.76|5213.26|5214.76|5213.26|0
1722980290000|2024-08-06 21:38:10|5214.58|5213.08|5214.58|5213.08|5214.58|5213.08|5214.58|5213.08|0
1722980320000|2024-08-06 21:38:40|5214.54|5213.04|5214.4|5212.9|5214.54|5213.04|5214.4|5212.9|0
1722980350000|2024-08-06 21:39:10|5214.43|5212.93|5214.43|5212.93|5214.43|5212.93|5214.43|5212.93|0
1722980360000|2024-08-06 21:39:20|5214.21|5212.71|5213.81|5212.31|5214.21|5212.71|5213.77|5212.27|0
1722980370000|2024-08-06 21:39:30|5213.77|5212.27|5213.77|5212.27|5213.77|5212.27|5213.77|5212.27|0
1722980390000|2024-08-06 21:39:50|5213.92|5212.42|5213.66|5212.16|5213.92|5212.42|5213.66|5212.16|0
1722980400000|2024-08-06 21:40:00|5213.51|5212.01|5213.51|5212.01|5213.51|5212.01|5213.51|5212.01|0
1722980410000|2024-08-06 21:40:10|5213.77|5212.27|5213.77|5212.27|5213.77|5212.27|5213.77|5212.27|0
1722980420000|2024-08-06 21:40:20|5214.21|5212.71|5213.73|5212.23|5214.21|5212.71|5213.73|5212.23|0
1722980430000|2024-08-06 21:40:30|5213.7|5212.2|5213.7|5212.2|5213.7|5212.2|5213.7|5212.2|0
1722980440000|2024-08-06 21:40:40|5213.62|5212.12|5213.62|5212.12|5213.62|5212.12|5213.62|5212.12|0
1722980450000|2024-08-06 21:40:50|5212.31|5210.81|5213.15|5211.65|5213.15|5211.65|5212.31|5210.81|0
1722980460000|2024-08-06 21:41:00|5213|5211.5|5213.07|5211.57|5213.15|5211.65|5213|5211.5|0
1722980470000|2024-08-06 21:41:10|5212.7|5211.2|5212.7|5211.2|5212.7|5211.2|5212.7|5211.2|0
1722980480000|2024-08-06 21:41:20|5212.67|5211.17|5212.67|5211.17|5212.67|5211.17|5212.67|5211.17|0
1722980490000|2024-08-06 21:41:30|5212.59|5211.09|5212.82|5211.32|5212.82|5211.32|5212.59|5211.09|0
1722980500000|2024-08-06 21:41:40|5212.67|5211.17|5212.67|5211.17|5212.7|5211.2|5212.67|5211.17|0
1722980510000|2024-08-06 21:41:50|5212.63|5211.13|5212.63|5211.13|5212.63|5211.13|5212.63|5211.13|0
1722980520000|2024-08-06 21:42:00|5212.53|5211.03|5212.49|5210.99|5212.53|5211.03|5212.31|5210.81|0
1722980530000|2024-08-06 21:42:10|5212.31|5210.81|5212.31|5210.81|5212.31|5210.81|5212.31|5210.81|0
1722980570000|2024-08-06 21:42:50|5211.83|5210.33|5211.83|5210.33|5211.83|5210.33|5211.83|5210.33|0
1722980580000|2024-08-06 21:43:00|5211.94|5210.44|5212.38|5210.88|5212.38|5210.88|5211.94|5210.44|0
1722980590000|2024-08-06 21:43:10|5212.12|5210.62|5212.12|5210.62|5212.12|5210.62|5212.12|5210.62|0
1722980600000|2024-08-06 21:43:20|5212.34|5210.84|5212.34|5210.84|5212.34|5210.84|5212.34|5210.84|0
1722980610000|2024-08-06 21:43:30|5212.49|5210.99|5212.49|5210.99|5212.49|5210.99|5212.49|5210.99|0
1722980620000|2024-08-06 21:43:40|5212.38|5210.88|5212.34|5210.84|5212.38|5210.88|5212.34|5210.84|0
1722980630000|2024-08-06 21:43:50|5212.23|5210.73|5212.23|5210.73|5212.23|5210.73|5212.23|5210.73|0
1722980650000|2024-08-06 21:44:10|5211.83|5210.33|5211.83|5210.33|5211.83|5210.33|5211.83|5210.33|0
1722980670000|2024-08-06 21:44:30|5211.65|5210.15|5211.65|5210.15|5211.65|5210.15|5211.65|5210.15|0
1722980680000|2024-08-06 21:44:40|5211.35|5209.85|5211.32|5209.82|5211.35|5209.85|5211.32|5209.82|0
1722980690000|2024-08-06 21:44:50|5211.35|5209.85|5211.35|5209.85|5211.35|5209.85|5211.35|5209.85|0
1722980700000|2024-08-06 21:45:00|5211.39|5209.89|5211.32|5209.82|5211.39|5209.89|5211.32|5209.82|0
1722980710000|2024-08-06 21:45:10|5211.54|5210.04|5211.54|5210.04|5211.54|5210.04|5211.54|5210.04|0
1722980720000|2024-08-06 21:45:20|5211.35|5209.85|5211.35|5209.85|5211.35|5209.85|5211.35|5209.85|0
1722980730000|2024-08-06 21:45:30|5211.13|5209.63|5210.8|5209.3|5211.13|5209.63|5210.8|5209.3|0
1722980740000|2024-08-06 21:45:40|5210.69|5209.19|5210.84|5209.34|5210.84|5209.34|5210.69|5209.19|0
1722980750000|2024-08-06 21:45:50|5210.65|5209.15|5210.84|5209.34|5210.84|5209.34|5210.65|5209.15|0
1722980760000|2024-08-06 21:46:00|5211.02|5209.52|5211.02|5209.52|5211.02|5209.52|5211.02|5209.52|0
1722980770000|2024-08-06 21:46:10|5210.84|5209.34|5210.65|5209.15|5210.84|5209.34|5210.65|5209.15|0
1722980780000|2024-08-06 21:46:20|5211.2|5209.7|5211.2|5209.7|5211.2|5209.7|5211.2|5209.7|0
1722980790000|2024-08-06 21:46:30|5211|5209.5|5211|5209.5|5211|5209.5|5211|5209.5|0
1722980800000|2024-08-06 21:46:40|5211.34|5209.84|5211.34|5209.84|5211.34|5209.84|5211|5209.5|0
1722980810000|2024-08-06 21:46:50|5210.49|5208.99|5210.49|5208.99|5210.49|5208.99|5210.49|5208.99|0
1722980830000|2024-08-06 21:47:10|5210.64|5209.14|5210.64|5209.14|5210.64|5209.14|5210.64|5209.14|0
1722980860000|2024-08-06 21:47:40|5210.67|5209.17|5210.67|5209.17|5210.67|5209.17|5210.67|5209.17|0
1722980880000|2024-08-06 21:48:00|5210.86|5209.36|5210.86|5209.36|5210.86|5209.36|5210.86|5209.36|0
1722980900000|2024-08-06 21:48:20|5210.93|5209.43|5210.93|5209.43|5210.93|5209.43|5210.93|5209.43|0
1722980910000|2024-08-06 21:48:30|5210.86|5209.36|5210.82|5209.32|5210.86|5209.36|5210.82|5209.32|0
1722980930000|2024-08-06 21:48:50|5211.7|5210.2|5211.7|5210.2|5211.7|5210.2|5211.7|5210.2|0
1722980940000|2024-08-06 21:49:00|5212|5210.5|5212|5210.5|5212|5210.5|5212|5210.5|0
1722980960000|2024-08-06 21:49:20|5211.8|5210.3|5211.72|5210.22|5211.8|5210.3|5211.72|5210.22|0
1722980970000|2024-08-06 21:49:30|5211.54|5210.04|5211.54|5210.04|5211.54|5210.04|5211.54|5210.04|0
1722980980000|2024-08-06 21:49:40|5211.47|5209.97|5210.99|5209.49|5211.47|5209.97|5210.73|5209.23|0
1722980990000|2024-08-06 21:49:50|5210.8|5209.3|5210.99|5209.49|5210.99|5209.49|5210.66|5209.16|0
1722981010000|2024-08-06 21:50:10|5211.17|5209.67|5211.06|5209.56|5211.17|5209.67|5210.99|5209.49|0
1722981020000|2024-08-06 21:50:20|5211.1|5209.6|5210.99|5209.49|5211.21|5209.71|5210.99|5209.49|0
1722981050000|2024-08-06 21:50:50|5210.8|5209.3|5210.8|5209.3|5210.8|5209.3|5210.8|5209.3|0
1722981060000|2024-08-06 21:51:00|5210.99|5209.49|5210.99|5209.49|5210.99|5209.49|5210.99|5209.49|0
1722981070000|2024-08-06 21:51:10|5211.1|5209.6|5211.03|5209.53|5211.1|5209.6|5210.99|5209.49|0
1722981080000|2024-08-06 21:51:20|5210.99|5209.49|5210.88|5209.38|5210.99|5209.49|5210.88|5209.38|0
1722981090000|2024-08-06 21:51:30|5210.99|5209.49|5210.99|5209.49|5210.99|5209.49|5210.99|5209.49|0
1722981100000|2024-08-06 21:51:40|5210.88|5209.38|5210.69|5209.19|5210.88|5209.38|5210.69|5209.19|0
1722981110000|2024-08-06 21:51:50|5210.51|5209.01|5210.51|5209.01|5210.51|5209.01|5210.51|5209.01|0
1722981120000|2024-08-06 21:52:00|5210.62|5209.12|5210.69|5209.19|5210.69|5209.19|5210.62|5209.12|0
1722981130000|2024-08-06 21:52:10|5210.62|5209.12|5210.14|5208.64|5210.62|5209.12|5210.14|5208.64|0
1722981140000|2024-08-06 21:52:20|5210.11|5208.61|5209.59|5208.09|5210.11|5208.61|5209.59|5208.09|0
1722981160000|2024-08-06 21:52:40|5209.56|5208.06|5209.56|5208.06|5209.56|5208.06|5209.56|5208.06|0
1722981170000|2024-08-06 21:52:50|5209.59|5208.09|5209.7|5208.2|5209.7|5208.2|5209.59|5208.09|0
1722981190000|2024-08-06 21:53:10|5209.74|5208.24|5209.74|5208.24|5209.74|5208.24|5209.74|5208.24|0
1722981200000|2024-08-06 21:53:20|5209.81|5208.31|5209.81|5208.31|5209.81|5208.31|5209.81|5208.31|0
1722981210000|2024-08-06 21:53:30|5209.89|5208.39|5209.66|5208.16|5209.89|5208.39|5209.66|5208.16|0
1722981220000|2024-08-06 21:53:40|5210.18|5208.68|5210.18|5208.68|5210.18|5208.68|5210.18|5208.68|0
1722981230000|2024-08-06 21:53:50|5210.07|5208.57|5210.25|5208.75|5210.25|5208.75|5210.07|5208.57|0
1722981240000|2024-08-06 21:54:00|5210.07|5208.57|5210.07|5208.57|5210.07|5208.57|5210.07|5208.57|0
1722981250000|2024-08-06 21:54:10|5210.44|5208.94|5210.47|5208.97|5210.47|5208.97|5210.44|5208.94|0
1722981290000|2024-08-06 21:54:50|5210.57|5209.07|5211.07|5209.57|5211.18|5209.68|5210.57|5209.07|0
1722981300000|2024-08-06 21:55:00|5211.17|5209.67|5211.13|5209.63|5211.17|5209.67|5210.95|5209.45|0
1722981320000|2024-08-06 21:55:20|5211.16|5209.66|5211.16|5209.66|5211.16|5209.66|5211.16|5209.66|0
1722981330000|2024-08-06 21:55:30|5211.13|5209.63|5211.13|5209.63|5211.13|5209.63|5211.13|5209.63|0
1722981350000|2024-08-06 21:55:50|5211.09|5209.59|5211.09|5209.59|5211.09|5209.59|5211.09|5209.59|0
1722981360000|2024-08-06 21:56:00|5211.05|5209.55|5210.91|5209.41|5211.05|5209.55|5210.91|5209.41|0
1722981380000|2024-08-06 21:56:20|5211.09|5209.59|5211.09|5209.59|5211.09|5209.59|5211.09|5209.59|0
1722981390000|2024-08-06 21:56:30|5211.13|5209.63|5211.24|5209.74|5211.24|5209.74|5211.13|5209.63|0
1722981400000|2024-08-06 21:56:40|5211.31|5209.81|5211.31|5209.81|5211.31|5209.81|5211.31|5209.81|0
1722981410000|2024-08-06 21:56:50|5211.02|5209.52|5211.2|5209.7|5211.2|5209.7|5210.76|5209.26|0
1722981440000|2024-08-06 21:57:20|5211.27|5209.77|5211.27|5209.77|5211.27|5209.77|5211.27|5209.77|0
1722981450000|2024-08-06 21:57:30|5211.72|5210.22|5211.49|5209.99|5211.72|5210.22|5211.49|5209.99|0
1722981470000|2024-08-06 21:57:50|5211.6|5210.1|5211.46|5209.96|5211.64|5210.14|5211.46|5209.96|0
1722981480000|2024-08-06 21:58:00|5211.64|5210.14|5211.64|5210.14|5211.64|5210.14|5211.64|5210.14|0
1722981490000|2024-08-06 21:58:10|5211.75|5210.25|5211.75|5210.25|5211.75|5210.25|5211.75|5210.25|0
1722981500000|2024-08-06 21:58:20|5211.9|5210.4|5211.9|5210.4|5211.9|5210.4|5211.9|5210.4|0
1722981510000|2024-08-06 21:58:30|5211.94|5210.44|5211.94|5210.44|5211.94|5210.44|5211.94|5210.44|0
1722981530000|2024-08-06 21:58:50|5211.97|5210.47|5211.79|5210.29|5211.97|5210.47|5211.79|5210.29|0
1722981540000|2024-08-06 21:59:00|5211.97|5210.47|5211.97|5210.47|5211.97|5210.47|5211.97|5210.47|0
1722981550000|2024-08-06 21:59:10|5212.05|5210.55|5212.67|5211.17|5212.67|5211.17|5212.05|5210.55|0
1722981560000|2024-08-06 21:59:20|5212.78|5211.28|5212.82|5211.32|5212.82|5211.32|5212.78|5211.28|0
1722981570000|2024-08-06 21:59:30|5213.25|5211.75|5213.18|5211.68|5213.62|5212.12|5213.18|5211.68|0
1722981580000|2024-08-06 21:59:40|5212.71|5211.21|5212.71|5211.21|5212.71|5211.21|5212.71|5211.21|0
1722981600000|2024-08-06 22:00:00|5214.15|5213.55|5220.65|5220.05|5220.9|5220.3|5208.9|5208.3|751
1722981610000|2024-08-06 22:00:10|5220.4|5219.8|5218.4|5217.8|5221.03|5220.43|5215.28|5214.68|363
1722981620000|2024-08-06 22:00:20|5218.28|5217.68|5217.78|5217.18|5218.65|5218.05|5216.28|5215.68|131
1722981630000|2024-08-06 22:00:30|5217.9|5217.3|5216.9|5216.3|5218.4|5217.8|5216.15|5215.55|59
1722981640000|2024-08-06 22:00:40|5217.03|5216.43|5216.4|5215.8|5217.03|5216.43|5215.15|5214.55|97
1722981650000|2024-08-06 22:00:50|5216.28|5215.68|5217.9|5217.3|5217.9|5217.3|5216.15|5215.55|155
1722981660000|2024-08-06 22:01:00|5217.78|5217.18|5217.15|5216.55|5218.4|5217.8|5217.03|5216.43|92
1722981670000|2024-08-06 22:01:10|5217.4|5216.8|5219.53|5218.93|5219.78|5219.18|5217.03|5216.43|141
1722981680000|2024-08-06 22:01:20|5219.9|5219.3|5221.28|5220.68|5221.28|5220.68|5219.65|5219.05|116
1722981690000|2024-08-06 22:01:30|5221.78|5221.18|5220.15|5219.55|5221.78|5221.18|5220.15|5219.55|80
1722981700000|2024-08-06 22:01:40|5220.28|5219.68|5220.65|5220.05|5220.65|5220.05|5219.9|5219.3|58
1722981710000|2024-08-06 22:01:50|5220.9|5220.3|5222.03|5221.43|5222.03|5221.43|5220.9|5220.3|67
1722981720000|2024-08-06 22:02:00|5222.15|5221.55|5221.4|5220.8|5222.28|5221.68|5221.03|5220.43|108
1722981730000|2024-08-06 22:02:10|5220.4|5219.8|5219.28|5218.68|5220.65|5220.05|5219.15|5218.55|116
1722981740000|2024-08-06 22:02:20|5219.4|5218.8|5219.4|5218.8|5219.65|5219.05|5219.15|5218.55|54
1722981750000|2024-08-06 22:02:30|5219.53|5218.93|5220.9|5220.3|5221.03|5220.43|5219.4|5218.8|29
1722981760000|2024-08-06 22:02:40|5220.53|5219.93|5220.28|5219.68|5221.03|5220.43|5220.15|5219.55|36
1722981770000|2024-08-06 22:02:50|5219.65|5219.05|5219.15|5218.55|5219.65|5219.05|5219.15|5218.55|24
1722981780000|2024-08-06 22:03:00|5218.03|5217.43|5218.15|5217.55|5218.28|5217.68|5218.03|5217.43|182
1722981790000|2024-08-06 22:03:10|5218.28|5217.68|5218.15|5217.55|5218.28|5217.68|5218.03|5217.43|34
1722981800000|2024-08-06 22:03:20|5218.28|5217.68|5218.03|5217.43|5218.28|5217.68|5218.03|5217.43|57
1722981810000|2024-08-06 22:03:30|5218.15|5217.55|5218.03|5217.43|5218.28|5217.68|5218.03|5217.43|98
1722981820000|2024-08-06 22:03:40|5218.15|5217.55|5218.4|5217.8|5218.4|5217.8|5218.03|5217.43|77
1722981830000|2024-08-06 22:03:50|5218.65|5218.05|5218.4|5217.8|5218.65|5218.05|5218.28|5217.68|32
1722981840000|2024-08-06 22:04:00|5218.53|5217.93|5218.28|5217.68|5218.53|5217.93|5218.03|5217.43|134
1722981850000|2024-08-06 22:04:10|5218.4|5217.8|5218.9|5218.3|5219.15|5218.55|5218.4|5217.8|54
1722981860000|2024-08-06 22:04:20|5219.03|5218.43|5220.4|5219.8|5220.65|5220.05|5219.03|5218.43|50
1722981870000|2024-08-06 22:04:30|5220.28|5219.68|5219.4|5218.8|5220.53|5219.93|5219.4|5218.8|55
1722981880000|2024-08-06 22:04:40|5219.65|5219.05|5219.78|5219.18|5220.03|5219.43|5219.53|5218.93|32
1722981890000|2024-08-06 22:04:50|5220.03|5219.43|5220.4|5219.8|5220.4|5219.8|5220.03|5219.43|34
1722981900000|2024-08-06 22:05:00|5220.15|5219.55|5220.78|5220.18|5221.03|5220.43|5220.15|5219.55|81
1722981910000|2024-08-06 22:05:10|5220.9|5220.3|5221.4|5220.8|5221.53|5220.93|5220.78|5220.18|20
1722981920000|2024-08-06 22:05:20|5221.53|5220.93|5221.4|5220.8|5222.53|5221.93|5221.4|5220.8|109
1722981930000|2024-08-06 22:05:30|5221.78|5221.18|5223.28|5222.68|5223.28|5222.68|5221.78|5221.18|81
1722981940000|2024-08-06 22:05:40|5223.4|5222.8|5223.28|5222.68|5223.9|5223.3|5223.03|5222.43|95
1722981950000|2024-08-06 22:05:50|5223.15|5222.55|5223.53|5222.93|5223.78|5223.18|5223.03|5222.43|47
1722981960000|2024-08-06 22:06:00|5223.03|5222.43|5222.65|5222.05|5223.03|5222.43|5222.53|5221.93|61
1722981970000|2024-08-06 22:06:10|5222.78|5222.18|5222.28|5221.68|5222.78|5222.18|5221.9|5221.3|62
1722981980000|2024-08-06 22:06:20|5222.03|5221.43|5222.4|5221.8|5222.65|5222.05|5221.9|5221.3|59
1722981990000|2024-08-06 22:06:30|5222.28|5221.68|5223.53|5222.93|5223.53|5222.93|5222.03|5221.43|176
1722982000000|2024-08-06 22:06:40|5223.9|5223.3|5224.4|5223.8|5224.53|5223.93|5223.78|5223.18|43
1722982010000|2024-08-06 22:06:50|5224.65|5224.05|5225.15|5224.55|5225.53|5224.93|5224.53|5223.93|89
1722982020000|2024-08-06 22:07:00|5225.03|5224.43|5226.15|5225.55|5226.4|5225.8|5224.53|5223.93|159
1722982030000|2024-08-06 22:07:10|5226.03|5225.43|5226.4|5225.8|5226.4|5225.8|5226.03|5225.43|26
1722982040000|2024-08-06 22:07:20|5226.53|5225.93|5226.15|5225.55|5226.53|5225.93|5225.78|5225.18|139
1722982050000|2024-08-06 22:07:30|5226.03|5225.43|5225.78|5225.18|5226.15|5225.55|5225.78|5225.18|14
1722982060000|2024-08-06 22:07:40|5225.65|5225.05|5227.65|5227.05|5227.78|5227.18|5225.65|5225.05|431
1722982070000|2024-08-06 22:07:50|5227.9|5227.3|5229.03|5228.43|5229.15|5228.55|5227.9|5227.3|123
1722982080000|2024-08-06 22:08:00|5229.15|5228.55|5228.4|5227.8|5229.28|5228.68|5228.28|5227.68|93
1722982090000|2024-08-06 22:08:10|5228.15|5227.55|5228.53|5227.93|5228.65|5228.05|5228.03|5227.43|66
1722982100000|2024-08-06 22:08:20|5228.4|5227.8|5228.15|5227.55|5228.4|5227.8|5228.15|5227.55|28
1722982110000|2024-08-06 22:08:30|5228.03|5227.43|5227.78|5227.18|5228.15|5227.55|5227.78|5227.18|30
1722982120000|2024-08-06 22:08:40|5227.9|5227.3|5228.03|5227.43|5228.15|5227.55|5227.78|5227.18|28
1722982130000|2024-08-06 22:08:50|5227.28|5226.68|5227.15|5226.55|5227.28|5226.68|5227.03|5226.43|70
1722982140000|2024-08-06 22:09:00|5227.28|5226.68|5226.78|5226.18|5227.28|5226.68|5226.53|5225.93|425
1722982150000|2024-08-06 22:09:10|5226.65|5226.05|5226.28|5225.68|5226.65|5226.05|5224.9|5224.3|383
1722982160000|2024-08-06 22:09:20|5226.53|5225.93|5226.78|5226.18|5226.9|5226.3|5226.53|5225.93|54
1722982170000|2024-08-06 22:09:30|5226.9|5226.3|5226.15|5225.55|5226.9|5226.3|5226.03|5225.43|24
1722982180000|2024-08-06 22:09:40|5226.03|5225.43|5231.65|5231.05|5231.78|5231.18|5226.03|5225.43|420
1722982190000|2024-08-06 22:09:50|5231.28|5230.68|5226.28|5225.68|5232.15|5231.55|5224.9|5224.3|1159
1722982200000|2024-08-06 22:10:00|5226.53|5225.93|5225.4|5224.8|5226.53|5225.93|5224.78|5224.18|178
1722982210000|2024-08-06 22:10:10|5225.28|5224.68|5225.03|5224.43|5225.53|5224.93|5224.78|5224.18|52
1722982220000|2024-08-06 22:10:20|5225.4|5224.8|5225.78|5225.18|5225.78|5225.18|5225.28|5224.68|73
1722982230000|2024-08-06 22:10:30|5225.9|5225.3|5225.78|5225.18|5226.15|5225.55|5225.28|5224.68|56
1722982240000|2024-08-06 22:10:40|5225.53|5224.93|5224.53|5223.93|5225.78|5225.18|5224.53|5223.93|69
1722982250000|2024-08-06 22:10:50|5224.78|5224.18|5224.28|5223.68|5225.03|5224.43|5224.28|5223.68|110
1722982260000|2024-08-06 22:11:00|5224.15|5223.55|5224.28|5223.68|5224.53|5223.93|5224.15|5223.55|56
1722982270000|2024-08-06 22:11:10|5224.65|5224.05|5224.53|5223.93|5224.65|5224.05|5224.53|5223.93|17
1722982280000|2024-08-06 22:11:20|5225.03|5224.43|5224.4|5223.8|5225.03|5224.43|5224.03|5223.43|162
1722982290000|2024-08-06 22:11:30|5224.53|5223.93|5224.53|5223.93|5224.53|5223.93|5224.28|5223.68|23
1722982300000|2024-08-06 22:11:40|5224.28|5223.68|5224.03|5223.43|5224.28|5223.68|5223.28|5222.68|67
1722982310000|2024-08-06 22:11:50|5224.4|5223.8|5224.53|5223.93|5224.65|5224.05|5224.28|5223.68|18
1722982320000|2024-08-06 22:12:00|5224.28|5223.68|5224.4|5223.8|5224.78|5224.18|5224.28|5223.68|33
1722982330000|2024-08-06 22:12:10|5224.53|5223.93|5224.28|5223.68|5224.53|5223.93|5224.28|5223.68|4
1722982340000|2024-08-06 22:12:20|5224.4|5223.8|5224.15|5223.55|5224.65|5224.05|5223.9|5223.3|48
1722982350000|2024-08-06 22:12:30|5224.28|5223.68|5223.78|5223.18|5224.28|5223.68|5223.78|5223.18|42
1722982360000|2024-08-06 22:12:40|5223.65|5223.05|5223.65|5223.05|5224.15|5223.55|5223.53|5222.93|77
1722982370000|2024-08-06 22:12:50|5223.53|5222.93|5223.53|5222.93|5223.78|5223.18|5223.28|5222.68|31
1722982380000|2024-08-06 22:13:00|5223.78|5223.18|5223.65|5223.05|5223.9|5223.3|5223.65|5223.05|19
1722982390000|2024-08-06 22:13:10|5223.28|5222.68|5223.28|5222.68|5223.4|5222.8|5222.9|5222.3|52
1722982400000|2024-08-06 22:13:20|5223.4|5222.8|5223.03|5222.43|5223.4|5222.8|5223.03|5222.43|11
1722982410000|2024-08-06 22:13:30|5222.9|5222.3|5222.78|5222.18|5223.03|5222.43|5222.65|5222.05|60
1722982420000|2024-08-06 22:13:40|5223.15|5222.55|5223.4|5222.8|5223.4|5222.8|5223.15|5222.55|11
1722982430000|2024-08-06 22:13:50|5223.53|5222.93|5223.78|5223.18|5224.03|5223.43|5223.28|5222.68|35
1722982440000|2024-08-06 22:14:00|5223.65|5223.05|5223.4|5222.8|5223.65|5223.05|5223.4|5222.8|38
1722982450000|2024-08-06 22:14:10|5223.53|5222.93|5224.15|5223.55|5224.9|5224.3|5223.53|5222.93|60
1722982460000|2024-08-06 22:14:20|5224.78|5224.18|5224.53|5223.93|5224.78|5224.18|5224.4|5223.8|71
1722982470000|2024-08-06 22:14:30|5224.78|5224.18|5224.65|5224.05|5225.15|5224.55|5224.28|5223.68|60
1722982480000|2024-08-06 22:14:40|5224.53|5223.93|5225.03|5224.43|5225.15|5224.55|5224.53|5223.93|14
1722982490000|2024-08-06 22:14:50|5225.4|5224.8|5225.65|5225.05|5225.78|5225.18|5225.28|5224.68|30
1722982500000|2024-08-06 22:15:00|5225.78|5225.18|5225.65|5225.05|5225.78|5225.18|5225.4|5224.8|38
1722982510000|2024-08-06 22:15:10|5225.53|5224.93|5225.78|5225.18|5225.9|5225.3|5225.53|5224.93|11
1722982520000|2024-08-06 22:15:20|5225.9|5225.3|5225.9|5225.3|5225.9|5225.3|5225.4|5224.8|38
1722982530000|2024-08-06 22:15:30|5226.15|5225.55|5226.15|5225.55|5226.78|5226.18|5226.03|5225.43|70
1722982540000|2024-08-06 22:15:40|5226.03|5225.43|5224.78|5224.18|5226.15|5225.55|5224.78|5224.18|48
1722982550000|2024-08-06 22:15:50|5224.9|5224.3|5225.4|5224.8|5225.53|5224.93|5224.78|5224.18|30
1722982560000|2024-08-06 22:16:00|5225.28|5224.68|5225.4|5224.8|5225.65|5225.05|5225.28|5224.68|15
1722982570000|2024-08-06 22:16:10|5225.28|5224.68|5225.15|5224.55|5225.28|5224.68|5225.03|5224.43|15
1722982580000|2024-08-06 22:16:20|5225.4|5224.8|5225.15|5224.55|5225.53|5224.93|5224.9|5224.3|26
1722982590000|2024-08-06 22:16:30|5225.03|5224.43|5225.15|5224.55|5225.28|5224.68|5225.03|5224.43|24
1722982600000|2024-08-06 22:16:40|5224.9|5224.3|5225.28|5224.68|5225.28|5224.68|5224.9|5224.3|8
1722982610000|2024-08-06 22:16:50|5225.15|5224.55|5225.28|5224.68|5225.28|5224.68|5225.15|5224.55|15
1722982620000|2024-08-06 22:17:00|5225.65|5225.05|5225.28|5224.68|5226.03|5225.43|5225.28|5224.68|36
1722982630000|2024-08-06 22:17:10|5225.15|5224.55|5225.15|5224.55|5225.15|5224.55|5224.9|5224.3|31
1722982640000|2024-08-06 22:17:20|5225.53|5224.93|5225.15|5224.55|5225.53|5224.93|5225.15|5224.55|15
1722982650000|2024-08-06 22:17:30|5225.28|5224.68|5225.78|5225.18|5225.78|5225.18|5225.28|5224.68|15
1722982660000|2024-08-06 22:17:40|5225.65|5225.05|5225.78|5225.18|5225.9|5225.3|5225.4|5224.8|35
1722982670000|2024-08-06 22:17:50|5225.65|5225.05|5225.9|5225.3|5225.9|5225.3|5225.65|5225.05|13
1722982680000|2024-08-06 22:18:00|5225.78|5225.18|5225.78|5225.18|5225.9|5225.3|5225.53|5224.93|24
1722982690000|2024-08-06 22:18:10|5225.65|5225.05|5225.65|5225.05|5225.78|5225.18|5225.15|5224.55|12
1722982700000|2024-08-06 22:18:20|5225.4|5224.8|5225.28|5224.68|5225.4|5224.8|5225.15|5224.55|18
1722982710000|2024-08-06 22:18:30|5225.78|5225.18|5225.15|5224.55|5225.78|5225.18|5225.15|5224.55|8
1722982720000|2024-08-06 22:18:40|5224.9|5224.3|5222.78|5222.18|5224.9|5224.3|5222.78|5222.18|112
1722982730000|2024-08-06 22:18:50|5222.9|5222.3|5222.9|5222.3|5222.9|5222.3|5222.03|5221.43|236
1722982740000|2024-08-06 22:19:00|5222.78|5222.18|5227.53|5226.93|5227.53|5226.93|5222.53|5221.93|611
1722982750000|2024-08-06 22:19:10|5227.4|5226.8|5228.4|5227.8|5231.4|5230.8|5227.4|5226.8|1080
1722982760000|2024-08-06 22:19:20|5228.53|5227.93|5228.9|5228.3|5229.78|5229.18|5228.4|5227.8|134
1722982770000|2024-08-06 22:19:30|5229.4|5228.8|5230.4|5229.8|5231.53|5230.93|5229.28|5228.68|137
1722982780000|2024-08-06 22:19:40|5230.65|5230.05|5230.65|5230.05|5231.03|5230.43|5230.28|5229.68|116
1722982790000|2024-08-06 22:19:50|5230.9|5230.3|5229.4|5228.8|5231.4|5230.8|5229.28|5228.68|75
1722982800000|2024-08-06 22:20:00|5229.53|5228.93|5230.65|5230.05|5230.78|5230.18|5229.53|5228.93|70
1722982810000|2024-08-06 22:20:10|5230.53|5229.93|5231.9|5231.3|5231.9|5231.3|5230.53|5229.93|85
1722982820000|2024-08-06 22:20:20|5231.65|5231.05|5232.4|5231.8|5232.53|5231.93|5231.53|5230.93|100
1722982830000|2024-08-06 22:20:30|5232.53|5231.93|5231.9|5231.3|5232.53|5231.93|5231.4|5230.8|104
1722982840000|2024-08-06 22:20:40|5231.78|5231.18|5231.78|5231.18|5231.9|5231.3|5231.65|5231.05|71
1722982850000|2024-08-06 22:20:50|5231.9|5231.3|5233.4|5232.8|5233.4|5232.8|5231.9|5231.3|286
1722982860000|2024-08-06 22:21:00|5233.53|5232.93|5232.9|5232.3|5233.78|5233.18|5232.15|5231.55|155
1722982870000|2024-08-06 22:21:10|5233.15|5232.55|5233.03|5232.43|5234.53|5233.93|5233.03|5232.43|327
1722982880000|2024-08-06 22:21:20|5233.15|5232.55|5233.78|5233.18|5234.15|5233.55|5232.78|5232.18|82
1722982890000|2024-08-06 22:21:30|5233.53|5232.93|5233.15|5232.55|5233.65|5233.05|5232.9|5232.3|80
1722982900000|2024-08-06 22:21:40|5233.28|5232.68|5233.4|5232.8|5233.53|5232.93|5232.78|5232.18|58
1722982910000|2024-08-06 22:21:50|5233.65|5233.05|5234.15|5233.55|5234.15|5233.55|5233.28|5232.68|114
1722982920000|2024-08-06 22:22:00|5234.03|5233.43|5232.9|5232.3|5234.15|5233.55|5232.53|5231.93|164
1722982930000|2024-08-06 22:22:10|5232.78|5232.18|5232.4|5231.8|5232.78|5232.18|5232.4|5231.8|52
1722982940000|2024-08-06 22:22:20|5232.53|5231.93|5233.15|5232.55|5233.53|5232.93|5232.53|5231.93|97
1722982950000|2024-08-06 22:22:30|5233.03|5232.43|5232.9|5232.3|5233.15|5232.55|5232.9|5232.3|75
1722982960000|2024-08-06 22:22:40|5233.15|5232.55|5232.9|5232.3|5233.28|5232.68|5232.65|5232.05|91
1722982970000|2024-08-06 22:22:50|5232.78|5232.18|5232.4|5231.8|5232.9|5232.3|5232.4|5231.8|49
1722982980000|2024-08-06 22:23:00|5232.28|5231.68|5231.4|5230.8|5232.28|5231.68|5231.15|5230.55|112
1722982990000|2024-08-06 22:23:10|5230.9|5230.3|5230.15|5229.55|5230.9|5230.3|5229.65|5229.05|116
1722983000000|2024-08-06 22:23:20|5230.28|5229.68|5229.65|5229.05|5230.28|5229.68|5229.65|5229.05|45
1722983010000|2024-08-06 22:23:30|5229.78|5229.18|5229.9|5229.3|5230.03|5229.43|5229.78|5229.18|9
1722983020000|2024-08-06 22:23:40|||||||||5
1722983030000|2024-08-06 22:23:50|5229.78|5229.18|5228.9|5228.3|5229.78|5229.18|5228.9|5228.3|57
1722983040000|2024-08-06 22:24:00|5228.78|5228.18|5228.9|5228.3|5229.03|5228.43|5228.65|5228.05|56
1722983050000|2024-08-06 22:24:10|5228.78|5228.18|5227.4|5226.8|5228.78|5228.18|5227.4|5226.8|105
1722983060000|2024-08-06 22:24:20|5227.53|5226.93|5227.4|5226.8|5227.65|5227.05|5227.15|5226.55|73
1722983070000|2024-08-06 22:24:30|5227.65|5227.05|5227.4|5226.8|5227.65|5227.05|5227.15|5226.55|107
1722983080000|2024-08-06 22:24:40|5227.53|5226.93|5227.4|5226.8|5227.9|5227.3|5227.03|5226.43|76
1722983090000|2024-08-06 22:24:50|5227.28|5226.68|5226.9|5226.3|5227.28|5226.68|5226.9|5226.3|29
1722983100000|2024-08-06 22:25:00|5227.03|5226.43|5226.15|5225.55|5227.03|5226.43|5226.15|5225.55|61
1722983110000|2024-08-06 22:25:10|5226.4|5225.8|5224.15|5223.55|5226.4|5225.8|5224.15|5223.55|170
1722983120000|2024-08-06 22:25:20|5224.4|5223.8|5224.4|5223.8|5224.78|5224.18|5224.4|5223.8|47
1722983130000|2024-08-06 22:25:30|5224.28|5223.68|5223.65|5223.05|5224.28|5223.68|5223.4|5222.8|87
1722983140000|2024-08-06 22:25:40|5223.78|5223.18|5223.9|5223.3|5224.15|5223.55|5223.65|5223.05|43
1722983150000|2024-08-06 22:25:50|5224.03|5223.43|5224.9|5224.3|5224.9|5224.3|5223.4|5222.8|103
1722983160000|2024-08-06 22:26:00|5224.4|5223.8|5225.15|5224.55|5225.78|5225.18|5224.4|5223.8|136
1722983170000|2024-08-06 22:26:10|5225.4|5224.8|5225.9|5225.3|5225.9|5225.3|5225.15|5224.55|57
1722983180000|2024-08-06 22:26:20|5225.78|5225.18|5225.78|5225.18|5225.78|5225.18|5225.4|5224.8|9
1722983190000|2024-08-06 22:26:30|5226.03|5225.43|5225.4|5224.8|5226.03|5225.43|5225.15|5224.55|27
1722983200000|2024-08-06 22:26:40|5225.53|5224.93|5227.15|5226.55|5227.15|5226.55|5225.53|5224.93|77
1722983210000|2024-08-06 22:26:50|5227.4|5226.8|5227.4|5226.8|5227.78|5227.18|5227.03|5226.43|62
1722983220000|2024-08-06 22:27:00|5227.28|5226.68|5227.15|5226.55|5227.28|5226.68|5227.15|5226.55|6
1722983230000|2024-08-06 22:27:10|5227.28|5226.68|5227.15|5226.55|5227.65|5227.05|5227.03|5226.43|44
1722983240000|2024-08-06 22:27:20|5226.78|5226.18|5226.65|5226.05|5227.03|5226.43|5226.53|5225.93|21
1722983250000|2024-08-06 22:27:30|5226.78|5226.18|5225.9|5225.3|5227.4|5226.8|5225.9|5225.3|52
1722983260000|2024-08-06 22:27:40|5226.15|5225.55|5226.15|5225.55|5226.15|5225.55|5226.15|5225.55|24
1722983270000|2024-08-06 22:27:50|5226.53|5225.93|5226.4|5225.8|5226.53|5225.93|5226.4|5225.8|30
1722983280000|2024-08-06 22:28:00|5226.53|5225.93|5227.15|5226.55|5227.15|5226.55|5226.53|5225.93|18
1722983290000|2024-08-06 22:28:10|5227.03|5226.43|5227.03|5226.43|5227.53|5226.93|5227.03|5226.43|22
1722983300000|2024-08-06 22:28:20|5227.4|5226.8|5227.65|5227.05|5227.65|5227.05|5227.4|5226.8|16
1722983310000|2024-08-06 22:28:30|5227.78|5227.18|5227.15|5226.55|5227.78|5227.18|5227.15|5226.55|9
1722983320000|2024-08-06 22:28:40|5227.28|5226.68|5227.15|5226.55|5227.53|5226.93|5227.15|5226.55|19
1722983330000|2024-08-06 22:28:50|5227.28|5226.68|5227.15|5226.55|5227.28|5226.68|5227.15|5226.55|1
1722983340000|2024-08-06 22:29:00|5227.03|5226.43|5226.4|5225.8|5227.03|5226.43|5226.4|5225.8|20
1722983350000|2024-08-06 22:29:10|5226.53|5225.93|5226.15|5225.55|5226.9|5226.3|5226.15|5225.55|76
1722983360000|2024-08-06 22:29:20|5226.28|5225.68|5226.15|5225.55|5226.4|5225.8|5225.9|5225.3|30
1722983370000|2024-08-06 22:29:30|5226.03|5225.43|5226.4|5225.8|5226.4|5225.8|5226.03|5225.43|24
1722983380000|2024-08-06 22:29:40|5226.15|5225.55|5226.4|5225.8|5226.4|5225.8|5225.9|5225.3|40
1722983390000|2024-08-06 22:29:50|5226.15|5225.55|5226.53|5225.93|5226.53|5225.93|5225.9|5225.3|24
1722983400000|2024-08-06 22:30:00|5226.4|5225.8|5226.15|5225.55|5226.65|5226.05|5226.15|5225.55|26
1722983410000|2024-08-06 22:30:10|5226.03|5225.43|5225.9|5225.3|5226.15|5225.55|5225.9|5225.3|25
1722983420000|2024-08-06 22:30:20|5226.03|5225.43|5225.53|5224.93|5226.03|5225.43|5225.53|5224.93|23
1722983430000|2024-08-06 22:30:30|5225.4|5224.8|5225.28|5224.68|5225.4|5224.8|5224.9|5224.3|32
1722983440000|2024-08-06 22:30:40|5224.9|5224.3|5225.15|5224.55|5225.4|5224.8|5224.9|5224.3|61
1722983450000|2024-08-06 22:30:50|5225.4|5224.8|5225.4|5224.8|5225.4|5224.8|5225.4|5224.8|10
1722983460000|2024-08-06 22:31:00|5225.15|5224.55|5225.78|5225.18|5225.78|5225.18|5224.9|5224.3|39
1722983470000|2024-08-06 22:31:10|5225.9|5225.3|5225.65|5225.05|5225.9|5225.3|5225.65|5225.05|15
1722983480000|2024-08-06 22:31:20|5225.78|5225.18|5225.9|5225.3|5226.15|5225.55|5225.78|5225.18|26
1722983490000|2024-08-06 22:31:30|5226.03|5225.43|5226.65|5226.05|5226.78|5226.18|5226.03|5225.43|23
1722983500000|2024-08-06 22:31:40|5226.15|5225.55|5226.78|5226.18|5226.78|5226.18|5226.03|5225.43|55
1722983510000|2024-08-06 22:31:50|5226.4|5225.8|5226.65|5226.05|5226.65|5226.05|5226.28|5225.68|21
1722983520000|2024-08-06 22:32:00|5226.53|5225.93|5226.65|5226.05|5226.65|5226.05|5226.4|5225.8|11
1722983530000|2024-08-06 22:32:10|5226.4|5225.8|5225.4|5224.8|5226.65|5226.05|5225.4|5224.8|46
1722983540000|2024-08-06 22:32:20|5225.28|5224.68|5225.4|5224.8|5225.4|5224.8|5225.28|5224.68|7
1722983550000|2024-08-06 22:32:30|5225.53|5224.93|5225.4|5224.8|5225.65|5225.05|5225.4|5224.8|38
1722983560000|2024-08-06 22:32:40|5225.28|5224.68|5225.9|5225.3|5225.9|5225.3|5225.15|5224.55|25
1722983570000|2024-08-06 22:32:50|5226.15|5225.55|5226.53|5225.93|5226.53|5225.93|5226.15|5225.55|23
1722983580000|2024-08-06 22:33:00|5226.65|5226.05|5226.65|5226.05|5226.9|5226.3|5226.65|5226.05|16
1722983590000|2024-08-06 22:33:10|5226.53|5225.93|5226.4|5225.8|5226.65|5226.05|5226.28|5225.68|25
1722983600000|2024-08-06 22:33:20|5226.28|5225.68|5226.28|5225.68|5226.4|5225.8|5226.28|5225.68|5
1722983610000|2024-08-06 22:33:30|5226.78|5226.18|5227.28|5226.68|5227.28|5226.68|5226.78|5226.18|37
1722983620000|2024-08-06 22:33:40|5227.15|5226.55|5227.28|5226.68|5227.9|5227.3|5227.15|5226.55|42
1722983630000|2024-08-06 22:33:50|5227.4|5226.8|5227.9|5227.3|5228.03|5227.43|5227.4|5226.8|17
1722983640000|2024-08-06 22:34:00|5227.78|5227.18|5227.65|5227.05|5227.78|5227.18|5227.28|5226.68|36
1722983650000|2024-08-06 22:34:10|5227.53|5226.93|5227.53|5226.93|5227.53|5226.93|5227.4|5226.8|4
1722983660000|2024-08-06 22:34:20|5227.4|5226.8|5226.65|5226.05|5227.4|5226.8|5226.15|5225.55|82
1722983670000|2024-08-06 22:34:30|5226.78|5226.18|5226.65|5226.05|5226.9|5226.3|5226.65|5226.05|21
1722983680000|2024-08-06 22:34:40|||||||||11
1722983690000|2024-08-06 22:34:50|5226.78|5226.18|5226.4|5225.8|5226.78|5226.18|5226.4|5225.8|8
1722983700000|2024-08-06 22:35:00|5226.53|5225.93|5226.9|5226.3|5226.9|5226.3|5226.53|5225.93|12
1722983720000|2024-08-06 22:35:20|5226.78|5226.18|5226.15|5225.55|5226.78|5226.18|5226.03|5225.43|9
1722983730000|2024-08-06 22:35:30|5227.03|5226.43|5226.9|5226.3|5227.03|5226.43|5226.78|5226.18|36
1722983740000|2024-08-06 22:35:40|5227.03|5226.43|5226.4|5225.8|5227.03|5226.43|5226.28|5225.68|15
1722983750000|2024-08-06 22:35:50|5226.28|5225.68|5224.78|5224.18|5226.28|5225.68|5224.78|5224.18|108
1722983760000|2024-08-06 22:36:00|5224.53|5223.93|5224.65|5224.05|5224.65|5224.05|5224.4|5223.8|41
1722983770000|2024-08-06 22:36:10|5224.53|5223.93|5224.15|5223.55|5224.53|5223.93|5224.15|5223.55|15
1722983780000|2024-08-06 22:36:20|5224.03|5223.43|5224.15|5223.55|5224.15|5223.55|5224.03|5223.43|8
1722983790000|2024-08-06 22:36:30|5224.03|5223.43|5222.78|5222.18|5224.03|5223.43|5222.78|5222.18|52
1722983800000|2024-08-06 22:36:40|5222.4|5221.8|5222.15|5221.55|5222.4|5221.8|5222.03|5221.43|57
1722983810000|2024-08-06 22:36:50|5222.28|5221.68|5222.4|5221.8|5222.9|5222.3|5222.15|5221.55|35
1722983820000|2024-08-06 22:37:00|5222.53|5221.93|5222.9|5222.3|5223.15|5222.55|5222.28|5221.68|50
1722983830000|2024-08-06 22:37:10|5223.03|5222.43|5223.28|5222.68|5223.78|5223.18|5223.03|5222.43|20
1722983840000|2024-08-06 22:37:20|5223.15|5222.55|5223.4|5222.8|5223.4|5222.8|5223.03|5222.43|5
1722983850000|2024-08-06 22:37:30|5223.28|5222.68|5223.4|5222.8|5223.9|5223.3|5223.15|5222.55|22
1722983860000|2024-08-06 22:37:40|5223.28|5222.68|5223.65|5223.05|5223.78|5223.18|5223.28|5222.68|14
1722983870000|2024-08-06 22:37:50|5223.53|5222.93|5223.15|5222.55|5223.53|5222.93|5223.15|5222.55|10
1722983880000|2024-08-06 22:38:00|5223.03|5222.43|5223.65|5223.05|5223.78|5223.18|5223.03|5222.43|38
1722983890000|2024-08-06 22:38:10|5223.53|5222.93|5223.4|5222.8|5223.53|5222.93|5223.03|5222.43|29
1722983900000|2024-08-06 22:38:20|5223.53|5222.93|5223.15|5222.55|5223.53|5222.93|5223.15|5222.55|5
1722983910000|2024-08-06 22:38:30|5223.28|5222.68|5223.65|5223.05|5223.65|5223.05|5223.28|5222.68|13
1722983920000|2024-08-06 22:38:40|5223.78|5223.18|5223.9|5223.3|5224.03|5223.43|5223.78|5223.18|11
1722983930000|2024-08-06 22:38:50|5223.53|5222.93|5223.53|5222.93|5223.53|5222.93|5223.53|5222.93|7
1722983940000|2024-08-06 22:39:00|5223.4|5222.8|5223.9|5223.3|5224.03|5223.43|5223.15|5222.55|34
1722983950000|2024-08-06 22:39:10|5223.78|5223.18|5223.9|5223.3|5223.9|5223.3|5223.78|5223.18|19
1722983960000|2024-08-06 22:39:20|5224.15|5223.55|5224.03|5223.43|5224.15|5223.55|5223.78|5223.18|6
1722983970000|2024-08-06 22:39:30|5223.9|5223.3|5223.9|5223.3|5223.9|5223.3|5223.78|5223.18|11
1722983980000|2024-08-06 22:39:40|5223.78|5223.18|5223.4|5222.8|5223.9|5223.3|5223.28|5222.68|16
1722983990000|2024-08-06 22:39:50|5223.28|5222.68|5223.65|5223.05|5223.65|5223.05|5222.78|5222.18|36
1722984000000|2024-08-06 22:40:00|5223.78|5223.18|5223.65|5223.05|5224.03|5223.43|5223.53|5222.93|16
1722984010000|2024-08-06 22:40:10|5223.78|5223.18|5224.03|5223.43|5224.03|5223.43|5223.65|5223.05|4
1722984020000|2024-08-06 22:40:20|5224.28|5223.68|5224.9|5224.3|5224.9|5224.3|5224.28|5223.68|31
1722984030000|2024-08-06 22:40:30|5225.03|5224.43|5224.03|5223.43|5225.03|5224.43|5224.03|5223.43|10
1722984040000|2024-08-06 22:40:40|5224.15|5223.55|5223.9|5223.3|5224.15|5223.55|5223.9|5223.3|7
1722984050000|2024-08-06 22:40:50|5223.78|5223.18|5223.53|5222.93|5223.78|5223.18|5223.53|5222.93|23
1722984060000|2024-08-06 22:41:00|5223.65|5223.05|5222.65|5222.05|5223.65|5223.05|5222.65|5222.05|68
1722984070000|2024-08-06 22:41:10|||||||||22
1722984080000|2024-08-06 22:41:20|5222.53|5221.93|5223.03|5222.43|5223.15|5222.55|5222.53|5221.93|22
1722984090000|2024-08-06 22:41:30|5222.9|5222.3|5222.9|5222.3|5223.03|5222.43|5222.9|5222.3|5
1722984100000|2024-08-06 22:41:40|5223.03|5222.43|5223.15|5222.55|5223.15|5222.55|5222.78|5222.18|39
1722984110000|2024-08-06 22:41:50|5222.9|5222.3|5223.03|5222.43|5223.03|5222.43|5222.9|5222.3|13
1722984120000|2024-08-06 22:42:00|5222.9|5222.3|5222.9|5222.3|5223.03|5222.43|5222.78|5222.18|39
1722984130000|2024-08-06 22:42:10|5223.03|5222.43|5223.03|5222.43|5223.4|5222.8|5223.03|5222.43|8
1722984140000|2024-08-06 22:42:20|5222.53|5221.93|5222.53|5221.93|5222.65|5222.05|5222.53|5221.93|45
1722984150000|2024-08-06 22:42:30|5222.65|5222.05|5222.15|5221.55|5222.65|5222.05|5222.03|5221.43|16
1722984160000|2024-08-06 22:42:40|5222.28|5221.68|5222.4|5221.8|5222.53|5221.93|5222.28|5221.68|3
1722984170000|2024-08-06 22:42:50|5222.53|5221.93|5222.4|5221.8|5222.78|5222.18|5222.28|5221.68|9
1722984180000|2024-08-06 22:43:00|5222.28|5221.68|5222.28|5221.68|5222.53|5221.93|5222.28|5221.68|4
1722984190000|2024-08-06 22:43:10|5222.15|5221.55|5222.03|5221.43|5222.28|5221.68|5222.03|5221.43|21
1722984200000|2024-08-06 22:43:20|5222.15|5221.55|5222.15|5221.55|5222.4|5221.8|5222.03|5221.43|32
1722984210000|2024-08-06 22:43:30|5222.4|5221.8|5222.53|5221.93|5222.53|5221.93|5222.4|5221.8|16
1722984220000|2024-08-06 22:43:40|5222.4|5221.8|5222.4|5221.8|5222.4|5221.8|5222.4|5221.8|8
1722984230000|2024-08-06 22:43:50|5222.53|5221.93|5222.9|5222.3|5223.28|5222.68|5222.53|5221.93|60
1722984240000|2024-08-06 22:44:00|5223.03|5222.43|5223.15|5222.55|5223.15|5222.55|5223.03|5222.43|5
1722984250000|2024-08-06 22:44:10|5223.03|5222.43|5222.78|5222.18|5223.03|5222.43|5222.78|5222.18|25
1722984260000|2024-08-06 22:44:20|5223.03|5222.43|5222.65|5222.05|5223.03|5222.43|5222.53|5221.93|18
1722984270000|2024-08-06 22:44:30|5222.53|5221.93|5222.53|5221.93|5222.53|5221.93|5222.28|5221.68|15
1722984280000|2024-08-06 22:44:40|5222.9|5222.3|5223.28|5222.68|5223.28|5222.68|5222.9|5222.3|29
1722984290000|2024-08-06 22:44:50|5223.15|5222.55|5223.53|5222.93|5223.53|5222.93|5223.15|5222.55|14
1722984300000|2024-08-06 22:45:00|5223.65|5223.05|5223.15|5222.55|5223.65|5223.05|5223.03|5222.43|24
1722984310000|2024-08-06 22:45:10|5223.28|5222.68|5223.15|5222.55|5223.28|5222.68|5223.15|5222.55|3
1722984320000|2024-08-06 22:45:20|5222.78|5222.18|5222.78|5222.18|5222.78|5222.18|5222.78|5222.18|10
1722984330000|2024-08-06 22:45:30|5222.53|5221.93|5222.03|5221.43|5222.53|5221.93|5222.03|5221.43|20
1722984340000|2024-08-06 22:45:40|5221.78|5221.18|5221.78|5221.18|5222.03|5221.43|5221.53|5220.93|56
1722984350000|2024-08-06 22:45:50|||||||||3
1722984360000|2024-08-06 22:46:00|5221.9|5221.3|5221.78|5221.18|5221.9|5221.3|5221.65|5221.05|21
1722984370000|2024-08-06 22:46:10|5221.9|5221.3|5222.03|5221.43|5222.03|5221.43|5221.9|5221.3|6
1722984380000|2024-08-06 22:46:20|5221.9|5221.3|5221.78|5221.18|5222.03|5221.43|5221.53|5220.93|13
1722984390000|2024-08-06 22:46:30|5221.65|5221.05|5221.4|5220.8|5221.78|5221.18|5221.28|5220.68|28
1722984400000|2024-08-06 22:46:40|5221.53|5220.93|5221.28|5220.68|5221.9|5221.3|5221.28|5220.68|53
1722984410000|2024-08-06 22:46:50|5221.15|5220.55|5221.28|5220.68|5221.28|5220.68|5221.15|5220.55|7
1722984420000|2024-08-06 22:47:00|5221.4|5220.8|5221.78|5221.18|5221.9|5221.3|5221.4|5220.8|27
1722984430000|2024-08-06 22:47:10|5221.65|5221.05|5221.65|5221.05|5221.9|5221.3|5221.65|5221.05|9
1722984440000|2024-08-06 22:47:20|5221.53|5220.93|5221.28|5220.68|5221.53|5220.93|5221.15|5220.55|8
1722984450000|2024-08-06 22:47:30|5221.15|5220.55|5221.03|5220.43|5221.28|5220.68|5221.03|5220.43|5
1722984460000|2024-08-06 22:47:40|5221.15|5220.55|5221.28|5220.68|5221.28|5220.68|5221.15|5220.55|5
1722984470000|2024-08-06 22:47:50|5221.15|5220.55|5220.4|5219.8|5221.15|5220.55|5220.15|5219.55|79
1722984480000|2024-08-06 22:48:00|5220.28|5219.68|5220.53|5219.93|5220.78|5220.18|5220.28|5219.68|45
1722984490000|2024-08-06 22:48:10|5220.4|5219.8|5220.03|5219.43|5220.4|5219.8|5220.03|5219.43|13
1722984500000|2024-08-06 22:48:20|5220.15|5219.55|5220.03|5219.43|5220.15|5219.55|5219.9|5219.3|33
1722984510000|2024-08-06 22:48:30|5220.15|5219.55|5219.53|5218.93|5220.28|5219.68|5219.53|5218.93|43
1722984520000|2024-08-06 22:48:40|5219.65|5219.05|5219.65|5219.05|5219.65|5219.05|5219.28|5218.68|59
1722984530000|2024-08-06 22:48:50|5219.78|5219.18|5220.15|5219.55|5220.15|5219.55|5219.78|5219.18|55
1722984540000|2024-08-06 22:49:00|5220.53|5219.93|5220.53|5219.93|5220.78|5220.18|5220.53|5219.93|31
1722984550000|2024-08-06 22:49:10|5220.65|5220.05|5220.65|5220.05|5220.78|5220.18|5220.65|5220.05|7
1722984560000|2024-08-06 22:49:20|5220.78|5220.18|5220.15|5219.55|5220.78|5220.18|5220.15|5219.55|17
1722984570000|2024-08-06 22:49:30|5220.28|5219.68|5220.28|5219.68|5220.28|5219.68|5220.03|5219.43|10
1722984580000|2024-08-06 22:49:40|5220.15|5219.55|5220.4|5219.8|5220.4|5219.8|5220.15|5219.55|9
1722984590000|2024-08-06 22:49:50|5220.53|5219.93|5220.4|5219.8|5220.53|5219.93|5220.4|5219.8|4
1722984600000|2024-08-06 22:50:00|5220.53|5219.93|5220.53|5219.93|5220.53|5219.93|5220.4|5219.8|2
1722984610000|2024-08-06 22:50:10|5220.4|5219.8|5220.15|5219.55|5220.53|5219.93|5220.15|5219.55|9
1722984620000|2024-08-06 22:50:20|5220.03|5219.43|5220.78|5220.18|5220.78|5220.18|5220.03|5219.43|45
1722984630000|2024-08-06 22:50:30|5220.9|5220.3|5220.78|5220.18|5221.03|5220.43|5220.78|5220.18|56
1722984640000|2024-08-06 22:50:40|5220.53|5219.93|5220.53|5219.93|5220.78|5220.18|5220.4|5219.8|52
1722984650000|2024-08-06 22:50:50|5220.4|5219.8|5220.28|5219.68|5220.53|5219.93|5220.28|5219.68|14
1722984660000|2024-08-06 22:51:00|5220.4|5219.8|5220.4|5219.8|5221.03|5220.43|5220.28|5219.68|25
1722984670000|2024-08-06 22:51:10|5220.53|5219.93|5220.53|5219.93|5220.53|5219.93|5220.4|5219.8|2
1722984680000|2024-08-06 22:51:20|5220.4|5219.8|5220.53|5219.93|5220.53|5219.93|5220.4|5219.8|5
1722984690000|2024-08-06 22:51:30|5220.65|5220.05|5220.65|5220.05|5220.78|5220.18|5220.65|5220.05|13
1722984700000|2024-08-06 22:51:40|5220.78|5220.18|5220.9|5220.3|5220.9|5220.3|5220.65|5220.05|17
1722984710000|2024-08-06 22:51:50|5221.03|5220.43|5221.65|5221.05|5221.65|5221.05|5221.03|5220.43|53
1722984720000|2024-08-06 22:52:00|5221.78|5221.18|5221.9|5221.3|5221.9|5221.3|5221.28|5220.68|35
1722984730000|2024-08-06 22:52:10|5221.78|5221.18|5222.53|5221.93|5222.65|5222.05|5221.78|5221.18|23
1722984740000|2024-08-06 22:52:20|5222.4|5221.8|5222.78|5222.18|5222.78|5222.18|5222.28|5221.68|34
1722984750000|2024-08-06 22:52:30|5222.9|5222.3|5222.53|5221.93|5222.9|5222.3|5222.53|5221.93|26
1722984760000|2024-08-06 22:52:40|5222.4|5221.8|5222.65|5222.05|5222.78|5222.18|5222.4|5221.8|22
1722984770000|2024-08-06 22:52:50|5222.53|5221.93|5222.65|5222.05|5222.65|5222.05|5222.53|5221.93|6
1722984780000|2024-08-06 22:53:00|5222.78|5222.18|5222.15|5221.55|5222.78|5222.18|5222.15|5221.55|23
1722984790000|2024-08-06 22:53:10|5222.03|5221.43|5221.78|5221.18|5222.03|5221.43|5221.78|5221.18|21
1722984800000|2024-08-06 22:53:20|5221.9|5221.3|5222.15|5221.55|5222.15|5221.55|5221.9|5221.3|23
1722984810000|2024-08-06 22:53:30|||||||||1
1722984820000|2024-08-06 22:53:40|5222.28|5221.68|5222.4|5221.8|5222.53|5221.93|5222.28|5221.68|18
1722984830000|2024-08-06 22:53:50|5222.53|5221.93|5222.4|5221.8|5222.53|5221.93|5222.28|5221.68|8
1722984840000|2024-08-06 22:54:00|5222.53|5221.93|5222.53|5221.93|5222.53|5221.93|5222.53|5221.93|1
1722984860000|2024-08-06 22:54:20|5222.28|5221.68|5222.4|5221.8|5222.53|5221.93|5222.15|5221.55|29
1722984870000|2024-08-06 22:54:30|5222.53|5221.93|5223.03|5222.43|5223.15|5222.55|5222.28|5221.68|35
1722984880000|2024-08-06 22:54:40|5223.15|5222.55|5222.78|5222.18|5223.15|5222.55|5222.78|5222.18|21
1722984890000|2024-08-06 22:54:50|5222.65|5222.05|5222.53|5221.93|5222.65|5222.05|5222.53|5221.93|1
1722984900000|2024-08-06 22:55:00|5222.65|5222.05|5221.9|5221.3|5222.65|5222.05|5221.78|5221.18|12
1722984910000|2024-08-06 22:55:10|5221.78|5221.18|5221.4|5220.8|5221.78|5221.18|5221.28|5220.68|15
1722984920000|2024-08-06 22:55:20|5221.53|5220.93|5222.28|5221.68|5222.4|5221.8|5221.53|5220.93|30
1722984930000|2024-08-06 22:55:30|5222.4|5221.8|5222.53|5221.93|5222.53|5221.93|5222.28|5221.68|1
1722984940000|2024-08-06 22:55:40|5222.78|5222.18|5223.03|5222.43|5223.4|5222.8|5222.65|5222.05|48
1722984950000|2024-08-06 22:55:50|5223.53|5222.93|5223.4|5222.8|5223.53|5222.93|5223.4|5222.8|21
1722984960000|2024-08-06 22:56:00|5223.53|5222.93|5223.53|5222.93|5223.53|5222.93|5223.28|5222.68|7
1722984970000|2024-08-06 22:56:10|5223.4|5222.8|5223.4|5222.8|5223.53|5222.93|5223.28|5222.68|22
1722984980000|2024-08-06 22:56:20|5223.53|5222.93|5223.03|5222.43|5223.53|5222.93|5223.03|5222.43|13
1722984990000|2024-08-06 22:56:30|5222.9|5222.3|5223.53|5222.93|5223.53|5222.93|5222.9|5222.3|25
1722985000000|2024-08-06 22:56:40|5223.4|5222.8|5223.53|5222.93|5223.53|5222.93|5223.4|5222.8|20
1722985010000|2024-08-06 22:56:50|5223.4|5222.8|5223.28|5222.68|5223.4|5222.8|5223.28|5222.68|7
1722985020000|2024-08-06 22:57:00|5223.4|5222.8|5223.78|5223.18|5223.78|5223.18|5223.4|5222.8|8
1722985030000|2024-08-06 22:57:10|5223.65|5223.05|5223.4|5222.8|5223.65|5223.05|5223.4|5222.8|3
1722985040000|2024-08-06 22:57:20|5223.28|5222.68|5223.4|5222.8|5223.53|5222.93|5223.28|5222.68|7
1722985050000|2024-08-06 22:57:30|5223.53|5222.93|5223.78|5223.18|5223.9|5223.3|5223.53|5222.93|25
1722985060000|2024-08-06 22:57:40|5223.9|5223.3|5224.03|5223.43|5224.03|5223.43|5223.78|5223.18|3
1722985070000|2024-08-06 22:57:50|5224.15|5223.55|5223.03|5222.43|5224.4|5223.8|5223.03|5222.43|40
1722985080000|2024-08-06 22:58:00|5223.15|5222.55|5223.15|5222.55|5223.15|5222.55|5223.03|5222.43|10
1722985090000|2024-08-06 22:58:10|5223.28|5222.68|5222.78|5222.18|5223.28|5222.68|5222.78|5222.18|15
1722985100000|2024-08-06 22:58:20|5222.53|5221.93|5222.03|5221.43|5222.53|5221.93|5222.03|5221.43|22
1722985110000|2024-08-06 22:58:30|5222.15|5221.55|5222.4|5221.8|5222.65|5222.05|5222.03|5221.43|21
1722985120000|2024-08-06 22:58:40|5222.53|5221.93|5222.78|5222.18|5222.78|5222.18|5222.4|5221.8|11
1722985130000|2024-08-06 22:58:50|5222.65|5222.05|5222.65|5222.05|5222.78|5222.18|5222.53|5221.93|7
1722985140000|2024-08-06 22:59:00|5222.53|5221.93|5222.53|5221.93|5222.53|5221.93|5222.53|5221.93|5
1722985150000|2024-08-06 22:59:10|5222.28|5221.68|5222.9|5222.3|5223.03|5222.43|5222.28|5221.68|26
1722985160000|2024-08-06 22:59:20|5223.03|5222.43|5223.53|5222.93|5223.53|5222.93|5223.03|5222.43|15
1722985170000|2024-08-06 22:59:30|5223.4|5222.8|5222.9|5222.3|5223.53|5222.93|5222.9|5222.3|9
1722985180000|2024-08-06 22:59:40|5222.78|5222.18|5223.03|5222.43|5223.03|5222.43|5222.78|5222.18|5
1722985190000|2024-08-06 22:59:50|5223.28|5222.68|5223.28|5222.68|5223.4|5222.8|5223.03|5222.43|17
1722985200000|2024-08-06 23:00:00|5223.4|5222.8|5224.78|5224.18|5225.03|5224.43|5223.28|5222.68|67
1722985210000|2024-08-06 23:00:10|5224.9|5224.3|5225.03|5224.43|5225.15|5224.55|5224.4|5223.8|39
1722985220000|2024-08-06 23:00:20|5224.9|5224.3|5224.9|5224.3|5225.03|5224.43|5224.9|5224.3|22
1722985230000|2024-08-06 23:00:30|5225.03|5224.43|5225.03|5224.43|5225.03|5224.43|5224.78|5224.18|8
1722985240000|2024-08-06 23:00:40|5225.28|5224.68|5225.28|5224.68|5225.28|5224.68|5225.28|5224.68|25
1722985250000|2024-08-06 23:00:50|5225.03|5224.43|5224.9|5224.3|5225.28|5224.68|5224.9|5224.3|31
1722985260000|2024-08-06 23:01:00|5225.03|5224.43|5224.4|5223.8|5225.03|5224.43|5224.28|5223.68|12
1722985270000|2024-08-06 23:01:10|5224.53|5223.93|5223.78|5223.18|5224.53|5223.93|5223.78|5223.18|24
1722985280000|2024-08-06 23:01:20|5224.03|5223.43|5223.28|5222.68|5224.03|5223.43|5223.28|5222.68|26
1722985290000|2024-08-06 23:01:30|5223.53|5222.93|5223.53|5222.93|5223.53|5222.93|5223.4|5222.8|10
1722985300000|2024-08-06 23:01:40|5223.28|5222.68|5223.28|5222.68|5223.28|5222.68|5223.03|5222.43|8
1722985310000|2024-08-06 23:01:50|5223.03|5222.43|5222.9|5222.3|5223.03|5222.43|5222.78|5222.18|7
1722985320000|2024-08-06 23:02:00|5223.03|5222.43|5222.15|5221.55|5223.15|5222.55|5222.15|5221.55|44
1722985330000|2024-08-06 23:02:10|5222.03|5221.43|5221.9|5221.3|5222.28|5221.68|5221.78|5221.18|23
1722985340000|2024-08-06 23:02:20|5222.03|5221.43|5221.78|5221.18|5222.15|5221.55|5221.78|5221.18|12
1722985350000|2024-08-06 23:02:30|5221.65|5221.05|5219.9|5219.3|5221.65|5221.05|5219.9|5219.3|64
1722985360000|2024-08-06 23:02:40|5220.03|5219.43|5219.4|5218.8|5220.15|5219.55|5219.4|5218.8|56
1722985370000|2024-08-06 23:02:50|5219.53|5218.93|5219.03|5218.43|5219.53|5218.93|5218.9|5218.3|49
1722985380000|2024-08-06 23:03:00|5218.9|5218.3|5219.53|5218.93|5219.78|5219.18|5218.9|5218.3|45
1722985390000|2024-08-06 23:03:10|5219.65|5219.05|5220.15|5219.55|5220.15|5219.55|5219.4|5218.8|27
1722985400000|2024-08-06 23:03:20|5219.9|5219.3|5219.9|5219.3|5220.03|5219.43|5219.78|5219.18|16
1722985410000|2024-08-06 23:03:30|5220.03|5219.43|5220.28|5219.68|5220.4|5219.8|5219.9|5219.3|23
1722985420000|2024-08-06 23:03:40|5220.15|5219.55|5219.78|5219.18|5220.15|5219.55|5219.78|5219.18|8
1722985430000|2024-08-06 23:03:50|5219.9|5219.3|5220.4|5219.8|5220.65|5220.05|5219.9|5219.3|28
1722985440000|2024-08-06 23:04:00|5220.28|5219.68|5219.65|5219.05|5220.28|5219.68|5219.65|5219.05|16
1722985450000|2024-08-06 23:04:10|5219.53|5218.93|5219.53|5218.93|5219.53|5218.93|5219.53|5218.93|3
1722985460000|2024-08-06 23:04:20|5219.78|5219.18|5220.4|5219.8|5220.4|5219.8|5219.78|5219.18|20
1722985470000|2024-08-06 23:04:30|5220.28|5219.68|5220.4|5219.8|5220.65|5220.05|5220.28|5219.68|10
1722985480000|2024-08-06 23:04:40|5220.28|5219.68|5220.4|5219.8|5220.4|5219.8|5220.28|5219.68|6
1722985490000|2024-08-06 23:04:50|5220.53|5219.93|5220.53|5219.93|5220.9|5220.3|5220.28|5219.68|24
1722985500000|2024-08-06 23:05:00|5220.4|5219.8|5220.28|5219.68|5220.4|5219.8|5220.28|5219.68|0
1722985510000|2024-08-06 23:05:10|5220.03|5219.43|5219.03|5218.43|5220.15|5219.55|5219.03|5218.43|47
1722985520000|2024-08-06 23:05:20|5218.9|5218.3|5219.28|5218.68|5219.28|5218.68|5218.9|5218.3|27
1722985530000|2024-08-06 23:05:30|5219.15|5218.55|5219.4|5218.8|5219.78|5219.18|5219.15|5218.55|36
1722985540000|2024-08-06 23:05:40|5219.53|5218.93|5219.65|5219.05|5219.65|5219.05|5219.53|5218.93|13
1722985550000|2024-08-06 23:05:50|5219.78|5219.18|5223.9|5223.3|5224.03|5223.43|5219.65|5219.05|265
1722985560000|2024-08-06 23:06:00|5223.78|5223.18|5224.03|5223.43|5224.28|5223.68|5223.4|5222.8|107
1722985570000|2024-08-06 23:06:10|5224.15|5223.55|5223.78|5223.18|5224.4|5223.8|5223.53|5222.93|48
1722985580000|2024-08-06 23:06:20|5223.28|5222.68|5223.53|5222.93|5223.53|5222.93|5223.03|5222.43|41
1722985590000|2024-08-06 23:06:30|5223.4|5222.8|5223.28|5222.68|5223.65|5223.05|5223.15|5222.55|6
1722985600000|2024-08-06 23:06:40|5223.4|5222.8|5223.78|5223.18|5223.78|5223.18|5223.28|5222.68|12
1722985610000|2024-08-06 23:06:50|5224.03|5223.43|5224.53|5223.93|5224.78|5224.18|5224.03|5223.43|54
1722985620000|2024-08-06 23:07:00|5224.65|5224.05|5224.9|5224.3|5225.03|5224.43|5224.53|5223.93|17
1722985630000|2024-08-06 23:07:10|5225.03|5224.43|5224.28|5223.68|5225.03|5224.43|5224.03|5223.43|23
1722985640000|2024-08-06 23:07:20|5224.78|5224.18|5224.53|5223.93|5224.9|5224.3|5224.53|5223.93|19
1722985650000|2024-08-06 23:07:30|5225.03|5224.43|5225.03|5224.43|5225.03|5224.43|5224.78|5224.18|20
1722985660000|2024-08-06 23:07:40|5225.15|5224.55|5226.15|5225.55|5226.15|5225.55|5225.15|5224.55|76
1722985670000|2024-08-06 23:07:50|5226.03|5225.43|5226.28|5225.68|5226.53|5225.93|5225.65|5225.05|55
1722985680000|2024-08-06 23:08:00|5226.53|5225.93|5227.28|5226.68|5227.28|5226.68|5226.53|5225.93|76
1722985690000|2024-08-06 23:08:10|5227.03|5226.43|5227.15|5226.55|5227.28|5226.68|5226.78|5226.18|24
1722985700000|2024-08-06 23:08:20|5227.03|5226.43|5226.9|5226.3|5227.15|5226.55|5226.78|5226.18|42
1722985710000|2024-08-06 23:08:30|5226.28|5225.68|5226.03|5225.43|5226.53|5225.93|5226.03|5225.43|31
1722985720000|2024-08-06 23:08:40|5226.15|5225.55|5225.65|5225.05|5226.28|5225.68|5225.53|5224.93|34
1722985730000|2024-08-06 23:08:50|5225.78|5225.18|5226.15|5225.55|5226.28|5225.68|5225.78|5225.18|22
1722985740000|2024-08-06 23:09:00|5226.03|5225.43|5226.28|5225.68|5226.28|5225.68|5225.9|5225.3|17
1722985750000|2024-08-06 23:09:10|5226.15|5225.55|5226.03|5225.43|5226.15|5225.55|5225.65|5225.05|9
1722985760000|2024-08-06 23:09:20|5226.28|5225.68|5226.53|5225.93|5226.53|5225.93|5226.03|5225.43|22
1722985770000|2024-08-06 23:09:30|5226.65|5226.05|5227.03|5226.43|5227.03|5226.43|5226.65|5226.05|25
1722985780000|2024-08-06 23:09:40|5226.65|5226.05|5227.03|5226.43|5227.03|5226.43|5226.53|5225.93|18
1722985790000|2024-08-06 23:09:50|5226.9|5226.3|5227.28|5226.68|5227.9|5227.3|5226.9|5226.3|91
1722985800000|2024-08-06 23:10:00|5227.4|5226.8|5226.28|5225.68|5227.4|5226.8|5225.9|5225.3|34
1722985810000|2024-08-06 23:10:10|5226.53|5225.93|5225.78|5225.18|5226.78|5226.18|5225.78|5225.18|27
1722985820000|2024-08-06 23:10:20|5225.65|5225.05|5225.78|5225.18|5226.03|5225.43|5225.28|5224.68|47
1722985830000|2024-08-06 23:10:30|5225.9|5225.3|5225.4|5224.8|5225.9|5225.3|5225.4|5224.8|14
1722985840000|2024-08-06 23:10:40|5225.28|5224.68|5225.03|5224.43|5225.28|5224.68|5224.9|5224.3|25
1722985850000|2024-08-06 23:10:50|5225.28|5224.68|5224.53|5223.93|5225.28|5224.68|5224.53|5223.93|11
1722985860000|2024-08-06 23:11:00|5224.65|5224.05|5224.53|5223.93|5225.28|5224.68|5224.28|5223.68|59
1722985870000|2024-08-06 23:11:10|5224.65|5224.05|5224.53|5223.93|5224.9|5224.3|5224.53|5223.93|19
1722985880000|2024-08-06 23:11:20|5224.28|5223.68|5224.53|5223.93|5224.53|5223.93|5224.28|5223.68|10
1722985890000|2024-08-06 23:11:30|5224.28|5223.68|5224.53|5223.93|5224.53|5223.93|5224.28|5223.68|9
1722985900000|2024-08-06 23:11:40|5224.65|5224.05|5224.78|5224.18|5224.78|5224.18|5224.53|5223.93|6
1722985910000|2024-08-06 23:11:50|5224.65|5224.05|5224.28|5223.68|5224.65|5224.05|5224.28|5223.68|11
1722985920000|2024-08-06 23:12:00|5224.4|5223.8|5223.9|5223.3|5224.4|5223.8|5223.9|5223.3|18
1722985930000|2024-08-06 23:12:10|5224.03|5223.43|5223.78|5223.18|5224.03|5223.43|5223.78|5223.18|10
1722985940000|2024-08-06 23:12:20|5223.65|5223.05|5223.15|5222.55|5223.65|5223.05|5222.9|5222.3|40
1722985950000|2024-08-06 23:12:30|5222.9|5222.3|5222.9|5222.3|5223.03|5222.43|5222.9|5222.3|14
1722985960000|2024-08-06 23:12:40|5222.78|5222.18|5223.15|5222.55|5223.4|5222.8|5222.78|5222.18|56
1722985970000|2024-08-06 23:12:50|5223.03|5222.43|5223.53|5222.93|5223.78|5223.18|5223.03|5222.43|56
1722985980000|2024-08-06 23:13:00|5223.65|5223.05|5223.53|5222.93|5223.78|5223.18|5223.53|5222.93|6
1722985990000|2024-08-06 23:13:10|5223.65|5223.05|5223.65|5223.05|5223.65|5223.05|5223.65|5223.05|30
1722986010000|2024-08-06 23:13:30|5223.53|5222.93|5223.65|5223.05|5223.78|5223.18|5223.53|5222.93|10
1722986020000|2024-08-06 23:13:40|5223.53|5222.93|5224.03|5223.43|5224.03|5223.43|5223.53|5222.93|8
1722986030000|2024-08-06 23:13:50|5223.9|5223.3|5224.03|5223.43|5224.28|5223.68|5223.9|5223.3|35
1722986040000|2024-08-06 23:14:00|5223.9|5223.3|5224.15|5223.55|5224.28|5223.68|5223.9|5223.3|24
1722986050000|2024-08-06 23:14:10|5224.28|5223.68|5223.28|5222.68|5224.28|5223.68|5223.03|5222.43|43
1722986060000|2024-08-06 23:14:20|5223.53|5222.93|5223.53|5222.93|5223.65|5223.05|5223.4|5222.8|18
1722986070000|2024-08-06 23:14:30|5223.65|5223.05|5223.28|5222.68|5223.65|5223.05|5223.28|5222.68|8
1722986080000|2024-08-06 23:14:40|5223.15|5222.55|5223.03|5222.43|5223.15|5222.55|5223.03|5222.43|3
1722986090000|2024-08-06 23:14:50|5223.15|5222.55|5223.78|5223.18|5223.78|5223.18|5223.15|5222.55|14
1722986100000|2024-08-06 23:15:00|5224.03|5223.43|5223.9|5223.3|5224.03|5223.43|5223.78|5223.18|8
1722986110000|2024-08-06 23:15:10|5224.03|5223.43|5223.9|5223.3|5224.03|5223.43|5223.78|5223.18|5
1722986120000|2024-08-06 23:15:20|5223.78|5223.18|5223.53|5222.93|5223.78|5223.18|5223.53|5222.93|7
1722986130000|2024-08-06 23:15:30|5224.03|5223.43|5223.78|5223.18|5224.03|5223.43|5223.78|5223.18|9
1722986140000|2024-08-06 23:15:40|5223.65|5223.05|5223.53|5222.93|5223.65|5223.05|5223.53|5222.93|7
1722986150000|2024-08-06 23:15:50|5223.4|5222.8|5221.78|5221.18|5223.4|5222.8|5221.78|5221.18|83
1722986160000|2024-08-06 23:16:00|5221.65|5221.05|5221.78|5221.18|5221.78|5221.18|5221.65|5221.05|31
1722986170000|2024-08-06 23:16:10|5221.65|5221.05|5221.53|5220.93|5222.15|5221.55|5221.4|5220.8|75
1722986180000|2024-08-06 23:16:20|5221.65|5221.05|5221.53|5220.93|5221.78|5221.18|5221.4|5220.8|24
1722986190000|2024-08-06 23:16:30|||||||||3
1722986200000|2024-08-06 23:16:40|5221.78|5221.18|5221.9|5221.3|5221.9|5221.3|5221.78|5221.18|16
1722986210000|2024-08-06 23:16:50|5222.03|5221.43|5221.65|5221.05|5222.03|5221.43|5221.65|5221.05|21
1722986220000|2024-08-06 23:17:00|5221.53|5220.93|5221.53|5220.93|5221.78|5221.18|5221.53|5220.93|10
1722986230000|2024-08-06 23:17:10|5221.65|5221.05|5221.78|5221.18|5221.78|5221.18|5221.65|5221.05|1
1722986240000|2024-08-06 23:17:20|5222.03|5221.43|5222.03|5221.43|5222.03|5221.43|5221.78|5221.18|13
1722986250000|2024-08-06 23:17:30|||||||||7
1722986260000|2024-08-06 23:17:40|5221.4|5220.8|5220.78|5220.18|5221.4|5220.8|5220.65|5220.05|129
1722986270000|2024-08-06 23:17:50|5220.65|5220.05|5220.28|5219.68|5220.78|5220.18|5220.28|5219.68|77
1722986280000|2024-08-06 23:18:00|5220.4|5219.8|5220.4|5219.8|5220.78|5220.18|5220.4|5219.8|28
1722986290000|2024-08-06 23:18:10|5220.53|5219.93|5220.53|5219.93|5220.53|5219.93|5220.53|5219.93|0
1722986300000|2024-08-06 23:18:20|5220.65|5220.05|5220.78|5220.18|5220.78|5220.18|5220.53|5219.93|43
1722986310000|2024-08-06 23:18:30|5220.65|5220.05|5219.03|5218.43|5220.78|5220.18|5219.03|5218.43|123
1722986320000|2024-08-06 23:18:40|5218.78|5218.18|5217.53|5216.93|5218.9|5218.3|5217.53|5216.93|170
1722986330000|2024-08-06 23:18:50|5217.65|5217.05|5216.9|5216.3|5217.65|5217.05|5216.03|5215.43|272
1722986340000|2024-08-06 23:19:00|5216.65|5216.05|5218.4|5217.8|5218.53|5217.93|5216.53|5215.93|136
1722986350000|2024-08-06 23:19:10|5218.53|5217.93|5218.78|5218.18|5219.03|5218.43|5218.53|5217.93|48
1722986360000|2024-08-06 23:19:20|5218.53|5217.93|5219.03|5218.43|5219.03|5218.43|5218.03|5217.43|31
1722986370000|2024-08-06 23:19:30|5218.9|5218.3|5219.28|5218.68|5219.28|5218.68|5218.53|5217.93|36
1722986380000|2024-08-06 23:19:40|5219.53|5218.93|5220.53|5219.93|5220.53|5219.93|5219.53|5218.93|60
1722986390000|2024-08-06 23:19:50|5220.4|5219.8|5220.03|5219.43|5220.53|5219.93|5220.03|5219.43|19
1722986400000|2024-08-06 23:20:00|5219.78|5219.18|5219.53|5218.93|5220.4|5219.8|5219.53|5218.93|57
1722986410000|2024-08-06 23:20:10|5219.28|5218.68|5219.4|5218.8|5219.53|5218.93|5218.78|5218.18|33
1722986420000|2024-08-06 23:20:20|5219.53|5218.93|5219.53|5218.93|5219.78|5219.18|5219.53|5218.93|34
1722986430000|2024-08-06 23:20:30|5219.65|5219.05|5220.28|5219.68|5220.28|5219.68|5219.65|5219.05|14
1722986440000|2024-08-06 23:20:40|5220.15|5219.55|5220.9|5220.3|5220.9|5220.3|5219.53|5218.93|66
1722986450000|2024-08-06 23:20:50|5220.78|5220.18|5220.15|5219.55|5220.78|5220.18|5220.15|5219.55|13
1722986460000|2024-08-06 23:21:00|5220.28|5219.68|5220.53|5219.93|5220.53|5219.93|5220.28|5219.68|14
1722986470000|2024-08-06 23:21:10|5220.4|5219.8|5220.03|5219.43|5220.53|5219.93|5219.9|5219.3|22
1722986480000|2024-08-06 23:21:20|5219.9|5219.3|5220.03|5219.43|5220.03|5219.43|5219.78|5219.18|10
1722986490000|2024-08-06 23:21:30|5219.9|5219.3|5220.03|5219.43|5220.4|5219.8|5219.9|5219.3|18
1722986500000|2024-08-06 23:21:40|5220.28|5219.68|5220.65|5220.05|5220.9|5220.3|5220.28|5219.68|16
1722986510000|2024-08-06 23:21:50|5220.78|5220.18|5220.78|5220.18|5220.9|5220.3|5220.65|5220.05|19
1722986520000|2024-08-06 23:22:00|5220.9|5220.3|5221.53|5220.93|5221.78|5221.18|5220.78|5220.18|60
1722986530000|2024-08-06 23:22:10|5221.28|5220.68|5221.65|5221.05|5221.65|5221.05|5221.28|5220.68|7
1722986540000|2024-08-06 23:22:20|5221.53|5220.93|5221.78|5221.18|5221.9|5221.3|5221.53|5220.93|59
1722986550000|2024-08-06 23:22:30|5219.78|5219.18|5220.28|5219.68|5220.28|5219.68|5219.78|5219.18|76
1722986560000|2024-08-06 23:22:40|5220.15|5219.55|5220.28|5219.68|5220.28|5219.68|5220.03|5219.43|9
1722986570000|2024-08-06 23:22:50|5220.15|5219.55|5219.78|5219.18|5220.28|5219.68|5219.4|5218.8|26
1722986580000|2024-08-06 23:23:00|5220.03|5219.43|5220.53|5219.93|5220.53|5219.93|5220.03|5219.43|26
1722986590000|2024-08-06 23:23:10|5220.4|5219.8|5220.28|5219.68|5220.53|5219.93|5220.28|5219.68|2
1722986600000|2024-08-06 23:23:20|5220.4|5219.8|5220.78|5220.18|5220.78|5220.18|5220.28|5219.68|6
1722986610000|2024-08-06 23:23:30|5220.9|5220.3|5220.78|5220.18|5220.9|5220.3|5220.78|5220.18|5
1722986620000|2024-08-06 23:23:40|5220.9|5220.3|5220.78|5220.18|5221.03|5220.43|5220.78|5220.18|8
1722986630000|2024-08-06 23:23:50|5220.9|5220.3|5220.4|5219.8|5221.03|5220.43|5220.15|5219.55|38
1722986640000|2024-08-06 23:24:00|5220.28|5219.68|5220.4|5219.8|5220.4|5219.8|5220.28|5219.68|6
1722986650000|2024-08-06 23:24:10|5220.28|5219.68|5220.4|5219.8|5220.4|5219.8|5219.53|5218.93|20
1722986660000|2024-08-06 23:24:20|5220.53|5219.93|5219.78|5219.18|5220.53|5219.93|5219.78|5219.18|50
1722986670000|2024-08-06 23:24:30|5219.53|5218.93|5220.4|5219.8|5220.4|5219.8|5219.53|5218.93|26
1722986680000|2024-08-06 23:24:40|5220.28|5219.68|5220.53|5219.93|5220.78|5220.18|5220.03|5219.43|43
1722986690000|2024-08-06 23:24:50|5220.28|5219.68|5220.28|5219.68|5220.28|5219.68|5219.78|5219.18|23
1722986700000|2024-08-06 23:25:00|5220.15|5219.55|5220.03|5219.43|5220.15|5219.55|5220.03|5219.43|2
1722986710000|2024-08-06 23:25:10|5220.15|5219.55|5220.03|5219.43|5220.15|5219.55|5219.78|5219.18|74
1722986720000|2024-08-06 23:25:20|5220.28|5219.68|5220.28|5219.68|5220.28|5219.68|5220.28|5219.68|11
1722986730000|2024-08-06 23:25:30|5220.4|5219.8|5220.53|5219.93|5220.53|5219.93|5220.28|5219.68|2
1722986740000|2024-08-06 23:25:40|5220.4|5219.8|5220.53|5219.93|5220.53|5219.93|5220.4|5219.8|3
1722986750000|2024-08-06 23:25:50|5220.4|5219.8|5220.4|5219.8|5220.4|5219.8|5220.4|5219.8|4
1722986760000|2024-08-06 23:26:00|5220.53|5219.93|5220.53|5219.93|5220.53|5219.93|5220.53|5219.93|0
1722986770000|2024-08-06 23:26:10|5220.4|5219.8|5220.28|5219.68|5220.4|5219.8|5220.28|5219.68|3
1722986780000|2024-08-06 23:26:20|5220.03|5219.43|5219.9|5219.3|5220.03|5219.43|5219.9|5219.3|17
1722986790000|2024-08-06 23:26:30|5220.03|5219.43|5219.9|5219.3|5220.03|5219.43|5219.9|5219.3|2
1722986800000|2024-08-06 23:26:40|5220.03|5219.43|5219.78|5219.18|5220.03|5219.43|5219.53|5218.93|25
1722986810000|2024-08-06 23:26:50|5219.65|5219.05|5219.53|5218.93|5219.65|5219.05|5219.53|5218.93|8
1722986820000|2024-08-06 23:27:00|5219.4|5218.8|5218.65|5218.05|5219.78|5219.18|5218.4|5217.8|54
1722986830000|2024-08-06 23:27:10|5218.53|5217.93|5218.28|5217.68|5218.78|5218.18|5218.28|5217.68|14
1722986840000|2024-08-06 23:27:20|5218.15|5217.55|5217.53|5216.93|5218.15|5217.55|5217.53|5216.93|48
1722986850000|2024-08-06 23:27:30|5217.65|5217.05|5217.65|5217.05|5217.78|5217.18|5217.53|5216.93|20
1722986860000|2024-08-06 23:27:40|5217.78|5217.18|5217.4|5216.8|5217.78|5217.18|5217.28|5216.68|11
1722986870000|2024-08-06 23:27:50|5217.53|5216.93|5217.15|5216.55|5217.53|5216.93|5217.03|5216.43|28
1722986880000|2024-08-06 23:28:00|5217.03|5216.43|5216.65|5216.05|5217.03|5216.43|5216.53|5215.93|41
1722986890000|2024-08-06 23:28:10|5216.78|5216.18|5216.53|5215.93|5216.78|5216.18|5216.03|5215.43|35
1722986900000|2024-08-06 23:28:20|5216.4|5215.8|5216.4|5215.8|5216.53|5215.93|5216.28|5215.68|13
1722986910000|2024-08-06 23:28:30|5216.28|5215.68|5216.03|5215.43|5216.28|5215.68|5215.9|5215.3|12
1722986920000|2024-08-06 23:28:40|5215.9|5215.3|5214.53|5213.93|5216.03|5215.43|5214.53|5213.93|100
1722986930000|2024-08-06 23:28:50|5214.28|5213.68|5214.65|5214.05|5214.78|5214.18|5214.28|5213.68|82
1722986940000|2024-08-06 23:29:00|5214.78|5214.18|5215.03|5214.43|5215.03|5214.43|5214.28|5213.68|29
1722986950000|2024-08-06 23:29:10|5214.9|5214.3|5215.53|5214.93|5215.78|5215.18|5214.78|5214.18|89
1722986960000|2024-08-06 23:29:20|5215.28|5214.68|5215.65|5215.05|5216.03|5215.43|5215.28|5214.68|34
1722986970000|2024-08-06 23:29:30|5216.03|5215.43|5216.65|5216.05|5216.78|5216.18|5216.03|5215.43|57
1722986980000|2024-08-06 23:29:40|5216.78|5216.18|5216.53|5215.93|5217.28|5216.68|5216.53|5215.93|72
1722986990000|2024-08-06 23:29:50|5216.28|5215.68|5217.03|5216.43|5217.28|5216.68|5216.28|5215.68|80
1722987000000|2024-08-06 23:30:00|5216.78|5216.18|5216.78|5216.18|5216.78|5216.18|5216.4|5215.8|34
1722987010000|2024-08-06 23:30:10|5216.65|5216.05|5216.28|5215.68|5216.65|5216.05|5216.03|5215.43|20
1722987020000|2024-08-06 23:30:20|5216.53|5215.93|5216.15|5215.55|5216.53|5215.93|5215.9|5215.3|45
1722987030000|2024-08-06 23:30:30|5216.28|5215.68|5215.9|5215.3|5216.28|5215.68|5215.9|5215.3|29
1722987040000|2024-08-06 23:30:40|5215.78|5215.18|5215.78|5215.18|5215.78|5215.18|5215.65|5215.05|8
1722987050000|2024-08-06 23:30:50|5215.53|5214.93|5215.28|5214.68|5215.53|5214.93|5215.28|5214.68|25
1722987060000|2024-08-06 23:31:00|5215.15|5214.55|5215.78|5215.18|5215.78|5215.18|5215.03|5214.43|34
1722987070000|2024-08-06 23:31:10|5215.65|5215.05|5216.28|5215.68|5216.28|5215.68|5215.53|5214.93|35
1722987080000|2024-08-06 23:31:20|5216.15|5215.55|5217.28|5216.68|5217.53|5216.93|5216.03|5215.43|64
1722987090000|2024-08-06 23:31:30|5217.4|5216.8|5216.9|5216.3|5217.53|5216.93|5216.78|5216.18|49
1722987100000|2024-08-06 23:31:40|5216.78|5216.18|5215.4|5214.8|5216.78|5216.18|5215.28|5214.68|23
1722987110000|2024-08-06 23:31:50|5215.53|5214.93|5215.53|5214.93|5215.78|5215.18|5215.4|5214.8|7
1722987120000|2024-08-06 23:32:00|5215.4|5214.8|5214.78|5214.18|5215.53|5214.93|5214.78|5214.18|18
1722987130000|2024-08-06 23:32:10|5215.03|5214.43|5215.9|5215.3|5216.03|5215.43|5215.03|5214.43|49
1722987140000|2024-08-06 23:32:20|5216.03|5215.43|5216.4|5215.8|5216.4|5215.8|5216.03|5215.43|6
1722987150000|2024-08-06 23:32:30|5216.28|5215.68|5216.65|5216.05|5216.78|5216.18|5216.28|5215.68|8
1722987160000|2024-08-06 23:32:40|5216.78|5216.18|5216.65|5216.05|5216.78|5216.18|5216.53|5215.93|7
1722987170000|2024-08-06 23:32:50|5216.78|5216.18|5216.53|5215.93|5216.9|5216.3|5216.53|5215.93|20
1722987180000|2024-08-06 23:33:00|5216.28|5215.68|5215.65|5215.05|5216.28|5215.68|5215.65|5215.05|17
1722987190000|2024-08-06 23:33:10|5215.28|5214.68|5215.53|5214.93|5215.78|5215.18|5215.28|5214.68|20
1722987200000|2024-08-06 23:33:20|5215.65|5215.05|5216.4|5215.8|5216.53|5215.93|5215.65|5215.05|27
1722987210000|2024-08-06 23:33:30|5216.28|5215.68|5216.78|5216.18|5216.78|5216.18|5216.28|5215.68|14
1722987220000|2024-08-06 23:33:40|5216.65|5216.05|5216.28|5215.68|5216.65|5216.05|5216.03|5215.43|11
1722987230000|2024-08-06 23:33:50|5216.4|5215.8|5216.28|5215.68|5216.4|5215.8|5216.28|5215.68|6
1722987240000|2024-08-06 23:34:00|5216.4|5215.8|5216.15|5215.55|5216.4|5215.8|5216.03|5215.43|2
1722987250000|2024-08-06 23:34:10|5216.28|5215.68|5215.9|5215.3|5216.28|5215.68|5215.9|5215.3|5
1722987260000|2024-08-06 23:34:20|5216.03|5215.43|5216.15|5215.55|5216.15|5215.55|5215.9|5215.3|5
1722987270000|2024-08-06 23:34:30|5216.03|5215.43|5216.15|5215.55|5216.28|5215.68|5216.03|5215.43|4
1722987280000|2024-08-06 23:34:40|5216.28|5215.68|5216.4|5215.8|5216.53|5215.93|5216.28|5215.68|10
1722987290000|2024-08-06 23:34:50|5216.53|5215.93|5216.28|5215.68|5216.65|5216.05|5216.28|5215.68|5
1722987300000|2024-08-06 23:35:00|5216.4|5215.8|5216.53|5215.93|5216.53|5215.93|5216.15|5215.55|11
1722987310000|2024-08-06 23:35:10|5216.4|5215.8|5216.53|5215.93|5216.53|5215.93|5216.28|5215.68|5
1722987320000|2024-08-06 23:35:20|5216.4|5215.8|5216.4|5215.8|5216.4|5215.8|5216.28|5215.68|5
1722987330000|2024-08-06 23:35:30|5216.28|5215.68|5216.28|5215.68|5216.28|5215.68|5216.15|5215.55|1
1722987340000|2024-08-06 23:35:40|5216.4|5215.8|5216.15|5215.55|5216.4|5215.8|5216.03|5215.43|7
1722987350000|2024-08-06 23:35:50|5216.03|5215.43|5216.28|5215.68|5216.28|5215.68|5216.03|5215.43|2
1722987360000|2024-08-06 23:36:00|5216.15|5215.55|5216.28|5215.68|5216.28|5215.68|5216.03|5215.43|10
1722987370000|2024-08-06 23:36:10|5216.15|5215.55|5215.78|5215.18|5216.28|5215.68|5215.78|5215.18|6
1722987380000|2024-08-06 23:36:20|5215.28|5214.68|5215.28|5214.68|5215.28|5214.68|5215.15|5214.55|23
1722987390000|2024-08-06 23:36:30|5215.65|5215.05|5215.28|5214.68|5215.65|5215.05|5215.28|5214.68|19
1722987400000|2024-08-06 23:36:40|5215.4|5214.8|5215.28|5214.68|5215.4|5214.8|5215.15|5214.55|10
1722987410000|2024-08-06 23:36:50|5215.15|5214.55|5214.03|5213.43|5215.15|5214.55|5214.03|5213.43|60
1722987420000|2024-08-06 23:37:00|5213.9|5213.3|5213.65|5213.05|5214.03|5213.43|5213.53|5212.93|101
1722987430000|2024-08-06 23:37:10|5213.53|5212.93|5214.15|5213.55|5214.28|5213.68|5213.53|5212.93|42
1722987440000|2024-08-06 23:37:20|5214.03|5213.43|5214.53|5213.93|5214.78|5214.18|5214.03|5213.43|36
1722987450000|2024-08-06 23:37:30|5214.65|5214.05|5215.28|5214.68|5215.28|5214.68|5214.65|5214.05|5
1722987460000|2024-08-06 23:37:40|5215.4|5214.8|5214.78|5214.18|5215.4|5214.8|5214.78|5214.18|12
1722987470000|2024-08-06 23:37:50|5215.03|5214.43|5215.15|5214.55|5215.28|5214.68|5215.03|5214.43|10
1722987480000|2024-08-06 23:38:00|5215.03|5214.43|5215.03|5214.43|5215.28|5214.68|5215.03|5214.43|5
1722987490000|2024-08-06 23:38:10|5214.78|5214.18|5214.78|5214.18|5215.03|5214.43|5214.65|5214.05|13
1722987500000|2024-08-06 23:38:20|5214.65|5214.05|5214.03|5213.43|5214.65|5214.05|5214.03|5213.43|32
1722987510000|2024-08-06 23:38:30|5213.9|5213.3|5213.78|5213.18|5214.03|5213.43|5213.78|5213.18|31
1722987520000|2024-08-06 23:38:40|5213.65|5213.05|5214.03|5213.43|5214.28|5213.68|5213.53|5212.93|40
1722987530000|2024-08-06 23:38:50|5213.9|5213.3|5214.15|5213.55|5214.28|5213.68|5213.9|5213.3|18
1722987540000|2024-08-06 23:39:00|5214.03|5213.43|5214.28|5213.68|5214.28|5213.68|5214.03|5213.43|6
1722987550000|2024-08-06 23:39:10|5214.4|5213.8|5214.53|5213.93|5214.53|5213.93|5214.28|5213.68|6
1722987560000|2024-08-06 23:39:20|5214.4|5213.8|5215.4|5214.8|5215.4|5214.8|5214.4|5213.8|31
1722987570000|2024-08-06 23:39:30|5215.03|5214.43|5215.28|5214.68|5215.78|5215.18|5214.9|5214.3|33
1722987580000|2024-08-06 23:39:40|5215.15|5214.55|5215.28|5214.68|5215.28|5214.68|5215.03|5214.43|6
1722987590000|2024-08-06 23:39:50|5215.4|5214.8|5215.28|5214.68|5215.4|5214.8|5215.28|5214.68|3
1722987600000|2024-08-06 23:40:00|5215.4|5214.8|5215.28|5214.68|5215.53|5214.93|5215.03|5214.43|29
1722987610000|2024-08-06 23:40:10|5215.15|5214.55|5214.53|5213.93|5215.15|5214.55|5214.53|5213.93|11
1722987620000|2024-08-06 23:40:20|5214.65|5214.05|5215.03|5214.43|5215.15|5214.55|5214.65|5214.05|19
1722987630000|2024-08-06 23:40:30|5214.9|5214.3|5214.53|5213.93|5214.9|5214.3|5214.53|5213.93|21
1722987640000|2024-08-06 23:40:40|5214.65|5214.05|5215.28|5214.68|5215.28|5214.68|5214.65|5214.05|26
1722987650000|2024-08-06 23:40:50|5215.4|5214.8|5216.28|5215.68|5216.28|5215.68|5215.28|5214.68|38
1722987660000|2024-08-06 23:41:00|5216.15|5215.55|5216.28|5215.68|5216.65|5216.05|5216.03|5215.43|37
1722987670000|2024-08-06 23:41:10|5216.4|5215.8|5216.4|5215.8|5216.53|5215.93|5216.15|5215.55|20
1722987680000|2024-08-06 23:41:20|5216.28|5215.68|5216.15|5215.55|5216.28|5215.68|5216.03|5215.43|2
1722987690000|2024-08-06 23:41:30|5216.03|5215.43|5216.03|5215.43|5216.03|5215.43|5215.78|5215.18|9
1722987700000|2024-08-06 23:41:40|5215.9|5215.3|5215.78|5215.18|5215.9|5215.3|5215.78|5215.18|17
1722987710000|2024-08-06 23:41:50|5215.65|5215.05|5215.78|5215.18|5215.78|5215.18|5215.65|5215.05|3
1722987720000|2024-08-06 23:42:00|5215.65|5215.05|5215.53|5214.93|5215.65|5215.05|5215.28|5214.68|6
1722987730000|2024-08-06 23:42:10|5215.65|5215.05|5215.28|5214.68|5215.9|5215.3|5215.28|5214.68|23
1722987740000|2024-08-06 23:42:20|5215.03|5214.43|5215.4|5214.8|5215.65|5215.05|5214.9|5214.3|37
1722987750000|2024-08-06 23:42:30|5215.53|5214.93|5215.78|5215.18|5216.28|5215.68|5215.53|5214.93|62
1722987760000|2024-08-06 23:42:40|5216.03|5215.43|5215.9|5215.3|5216.03|5215.43|5215.9|5215.3|11
1722987770000|2024-08-06 23:42:50|5215.78|5215.18|5215.78|5215.18|5216.28|5215.68|5215.78|5215.18|24
1722987780000|2024-08-06 23:43:00|5215.9|5215.3|5216.03|5215.43|5216.03|5215.43|5215.9|5215.3|4
1722987790000|2024-08-06 23:43:10|5216.28|5215.68|5216.28|5215.68|5216.53|5215.93|5216.28|5215.68|23
1722987800000|2024-08-06 23:43:20|5216.15|5215.55|5216.15|5215.55|5216.15|5215.55|5216.03|5215.43|11
1722987810000|2024-08-06 23:43:30|5216.28|5215.68|5216.15|5215.55|5216.28|5215.68|5216.03|5215.43|5
1722987820000|2024-08-06 23:43:40|5216.28|5215.68|5216.15|5215.55|5216.28|5215.68|5216.03|5215.43|4
1722987830000|2024-08-06 23:43:50|5216.03|5215.43|5217.03|5216.43|5217.03|5216.43|5216.03|5215.43|18
1722987840000|2024-08-06 23:44:00|5216.9|5216.3|5216.78|5216.18|5216.9|5216.3|5216.53|5215.93|19
1722987850000|2024-08-06 23:44:10|5216.53|5215.93|5216.03|5215.43|5216.53|5215.93|5216.03|5215.43|34
1722987860000|2024-08-06 23:44:20|5215.9|5215.3|5216.28|5215.68|5216.4|5215.8|5215.78|5215.18|18
1722987870000|2024-08-06 23:44:30|5216.03|5215.43|5216.03|5215.43|5216.03|5215.43|5216.03|5215.43|32
1722987880000|2024-08-06 23:44:40|5215.9|5215.3|5216.4|5215.8|5216.4|5215.8|5215.9|5215.3|16
1722987890000|2024-08-06 23:44:50|5216.28|5215.68|5216.28|5215.68|5216.53|5215.93|5216.28|5215.68|9
1722987900000|2024-08-06 23:45:00|5216.4|5215.8|5215.53|5214.93|5216.4|5215.8|5215.28|5214.68|64
1722987910000|2024-08-06 23:45:10|5215.65|5215.05|5215.65|5215.05|5216.03|5215.43|5215.53|5214.93|31
1722987920000|2024-08-06 23:45:20|5215.53|5214.93|5216.15|5215.55|5216.15|5215.55|5215.53|5214.93|7
1722987930000|2024-08-06 23:45:30|5216.03|5215.43|5216.15|5215.55|5216.15|5215.55|5216.03|5215.43|5
1722987940000|2024-08-06 23:45:40|5216.03|5215.43|5216.9|5216.3|5216.9|5216.3|5215.9|5215.3|19
1722987950000|2024-08-06 23:45:50|5217.03|5216.43|5217.4|5216.8|5217.53|5216.93|5217.03|5216.43|32
1722987960000|2024-08-06 23:46:00|5217.53|5216.93|5216.9|5216.3|5217.78|5217.18|5216.78|5216.18|64
1722987970000|2024-08-06 23:46:10|5217.03|5216.43|5216.65|5216.05|5217.03|5216.43|5216.53|5215.93|8
1722987980000|2024-08-06 23:46:20|5216.53|5215.93|5216.9|5216.3|5216.9|5216.3|5216.4|5215.8|17
1722987990000|2024-08-06 23:46:30|5216.78|5216.18|5216.65|5216.05|5216.9|5216.3|5216.53|5215.93|9
1722988000000|2024-08-06 23:46:40|5216.53|5215.93|5216.65|5216.05|5216.65|5216.05|5216.53|5215.93|3
1722988010000|2024-08-06 23:46:50|5216.78|5216.18|5216.78|5216.18|5217.15|5216.55|5216.65|5216.05|18
1722988020000|2024-08-06 23:47:00|5216.9|5216.3|5217.15|5216.55|5217.15|5216.55|5216.78|5216.18|6
1722988030000|2024-08-06 23:47:10|5217.03|5216.43|5216.4|5215.8|5217.15|5216.55|5216.4|5215.8|67
1722988040000|2024-08-06 23:47:20|5216.28|5215.68|5216.65|5216.05|5216.65|5216.05|5216.03|5215.43|25
1722988050000|2024-08-06 23:47:30|5216.78|5216.18|5217.65|5217.05|5217.65|5217.05|5216.78|5216.18|23
1722988060000|2024-08-06 23:47:40|5217.53|5216.93|5218.03|5217.43|5218.03|5217.43|5217.28|5216.68|19
1722988070000|2024-08-06 23:47:50|5217.9|5217.3|5217.9|5217.3|5218.15|5217.55|5217.78|5217.18|28
1722988080000|2024-08-06 23:48:00|5217.65|5217.05|5218.03|5217.43|5218.15|5217.55|5217.65|5217.05|31
1722988090000|2024-08-06 23:48:10|5218.15|5217.55|5218.03|5217.43|5218.28|5217.68|5217.78|5217.18|11
1722988100000|2024-08-06 23:48:20|5217.9|5217.3|5217.78|5217.18|5218.03|5217.43|5217.78|5217.18|8
1722988110000|2024-08-06 23:48:30|5217.65|5217.05|5217.65|5217.05|5217.9|5217.3|5217.65|5217.05|9
1722988120000|2024-08-06 23:48:40|5217.53|5216.93|5217.53|5216.93|5217.65|5217.05|5217.28|5216.68|7
1722988130000|2024-08-06 23:48:50|||||||||2
1722988140000|2024-08-06 23:49:00|5217.65|5217.05|5216.9|5216.3|5217.65|5217.05|5216.9|5216.3|17
1722988150000|2024-08-06 23:49:10|5217.03|5216.43|5217.03|5216.43|5217.15|5216.55|5216.9|5216.3|10
1722988160000|2024-08-06 23:49:20|5216.9|5216.3|5216.78|5216.18|5216.9|5216.3|5216.65|5216.05|8
1722988170000|2024-08-06 23:49:30|5217.03|5216.43|5217.15|5216.55|5217.28|5216.68|5216.9|5216.3|9
1722988180000|2024-08-06 23:49:40|5216.78|5216.18|5217.03|5216.43|5217.03|5216.43|5216.78|5216.18|15
1722988190000|2024-08-06 23:49:50|5217.15|5216.55|5216.53|5215.93|5217.15|5216.55|5216.53|5215.93|6
1722988200000|2024-08-06 23:50:00|5216.28|5215.68|5215.65|5215.05|5216.28|5215.68|5215.53|5214.93|32
1722988210000|2024-08-06 23:50:10|5215.78|5215.18|5216.15|5215.55|5216.15|5215.55|5215.15|5214.55|15
1722988220000|2024-08-06 23:50:20|5216.03|5215.43|5215.9|5215.3|5216.4|5215.8|5215.9|5215.3|11
1722988230000|2024-08-06 23:50:30|5216.03|5215.43|5216.78|5216.18|5216.78|5216.18|5216.03|5215.43|11
1722988240000|2024-08-06 23:50:40|5216.9|5216.3|5216.4|5215.8|5217.03|5216.43|5216.4|5215.8|29
1722988250000|2024-08-06 23:50:50|5216.53|5215.93|5216.4|5215.8|5216.78|5216.18|5216.4|5215.8|9
1722988260000|2024-08-06 23:51:00|5216.28|5215.68|5215.9|5215.3|5216.4|5215.8|5215.78|5215.18|16
1722988270000|2024-08-06 23:51:10|5215.78|5215.18|5215.78|5215.18|5216.03|5215.43|5215.78|5215.18|1
1722988280000|2024-08-06 23:51:20|5215.9|5215.3|5215.15|5214.55|5215.9|5215.3|5215.15|5214.55|41
1722988290000|2024-08-06 23:51:30|5215.28|5214.68|5215.4|5214.8|5215.53|5214.93|5215.28|5214.68|6
1722988300000|2024-08-06 23:51:40|5215.53|5214.93|5215.4|5214.8|5215.53|5214.93|5215.4|5214.8|5
1722988310000|2024-08-06 23:51:50|5215.53|5214.93|5215.4|5214.8|5215.53|5214.93|5215.03|5214.43|18
1722988320000|2024-08-06 23:52:00|5215.28|5214.68|5215.03|5214.43|5215.28|5214.68|5214.78|5214.18|9
1722988330000|2024-08-06 23:52:10|5214.9|5214.3|5214.9|5214.3|5214.9|5214.3|5214.78|5214.18|6
1722988340000|2024-08-06 23:52:20|5214.78|5214.18|5215.15|5214.55|5215.28|5214.68|5214.78|5214.18|17
1722988350000|2024-08-06 23:52:30|5215.03|5214.43|5215.28|5214.68|5215.4|5214.8|5214.9|5214.3|11
1722988360000|2024-08-06 23:52:40|5215.15|5214.55|5214.78|5214.18|5215.4|5214.8|5214.78|5214.18|29
1722988370000|2024-08-06 23:52:50|5215.28|5214.68|5215.28|5214.68|5215.28|5214.68|5214.9|5214.3|105
1722988380000|2024-08-06 23:53:00|||||||||1
1722988390000|2024-08-06 23:53:10|5215.15|5214.55|5215.15|5214.55|5215.28|5214.68|5215.03|5214.43|25
1722988400000|2024-08-06 23:53:20|5215.03|5214.43|5215.28|5214.68|5215.28|5214.68|5215.03|5214.43|14
1722988410000|2024-08-06 23:53:30|5215.15|5214.55|5215.15|5214.55|5215.15|5214.55|5214.53|5213.93|25
1722988420000|2024-08-06 23:53:40|5215.28|5214.68|5216.03|5215.43|5216.03|5215.43|5215.28|5214.68|36
1722988430000|2024-08-06 23:53:50|5215.9|5215.3|5215.9|5215.3|5216.03|5215.43|5215.78|5215.18|16
1722988440000|2024-08-06 23:54:00|5215.78|5215.18|5215.03|5214.43|5216.03|5215.43|5215.03|5214.43|22
1722988450000|2024-08-06 23:54:10|5214.9|5214.3|5214.78|5214.18|5214.9|5214.3|5214.78|5214.18|4
1722988460000|2024-08-06 23:54:20|5214.9|5214.3|5214.53|5213.93|5214.9|5214.3|5214.53|5213.93|17
1722988470000|2024-08-06 23:54:30|5214.78|5214.18|5214.53|5213.93|5214.78|5214.18|5214.4|5213.8|30
1722988480000|2024-08-06 23:54:40|5214.65|5214.05|5214.65|5214.05|5214.78|5214.18|5214.53|5213.93|19
1722988490000|2024-08-06 23:54:50|5214.78|5214.18|5214.28|5213.68|5214.78|5214.18|5214.28|5213.68|22
1722988500000|2024-08-06 23:55:00|5214.03|5213.43|5214.78|5214.18|5214.78|5214.18|5214.03|5213.43|57
1722988510000|2024-08-06 23:55:10|5214.65|5214.05|5214.78|5214.18|5214.78|5214.18|5214.53|5213.93|9
1722988520000|2024-08-06 23:55:20|5214.65|5214.05|5214.65|5214.05|5215.03|5214.43|5214.65|5214.05|29
1722988530000|2024-08-06 23:55:30|5214.78|5214.18|5214.28|5213.68|5214.78|5214.18|5214.28|5213.68|7
1722988540000|2024-08-06 23:55:40|5214.03|5213.43|5214.28|5213.68|5214.28|5213.68|5214.03|5213.43|22
1722988550000|2024-08-06 23:55:50|5214.4|5213.8|5214.03|5213.43|5214.53|5213.93|5214.03|5213.43|13
1722988560000|2024-08-06 23:56:00|5214.28|5213.68|5214.03|5213.43|5214.28|5213.68|5214.03|5213.43|33
1722988570000|2024-08-06 23:56:10|5214.15|5213.55|5214.03|5213.43|5214.15|5213.55|5214.03|5213.43|7
1722988580000|2024-08-06 23:56:20|5213.78|5213.18|5213.78|5213.18|5214.03|5213.43|5213.78|5213.18|7
1722988590000|2024-08-06 23:56:30|5213.28|5212.68|5213.28|5212.68|5213.4|5212.8|5213.15|5212.55|99
1722988600000|2024-08-06 23:56:40|5213.53|5212.93|5213.28|5212.68|5213.53|5212.93|5213.28|5212.68|20
1722988610000|2024-08-06 23:56:50|5213.53|5212.93|5213.53|5212.93|5213.53|5212.93|5213.53|5212.93|48
1722988620000|2024-08-06 23:57:00|5213.4|5212.8|5213.9|5213.3|5213.9|5213.3|5213.28|5212.68|43
1722988630000|2024-08-06 23:57:10|5213.78|5213.18|5213.9|5213.3|5214.03|5213.43|5213.78|5213.18|24
1722988640000|2024-08-06 23:57:20|5213.78|5213.18|5213.28|5212.68|5213.9|5213.3|5213.28|5212.68|29
1722988650000|2024-08-06 23:57:30|5213.4|5212.8|5213.28|5212.68|5213.53|5212.93|5213.28|5212.68|7
1722988660000|2024-08-06 23:57:40|5213.53|5212.93|5213.53|5212.93|5213.53|5212.93|5213.28|5212.68|23
1722988670000|2024-08-06 23:57:50|5213.28|5212.68|5213.4|5212.8|5213.4|5212.8|5213.28|5212.68|20
1722988680000|2024-08-06 23:58:00|5213.53|5212.93|5213.53|5212.93|5213.53|5212.93|5213.4|5212.8|8
1722988690000|2024-08-06 23:58:10|5213.65|5213.05|5213.53|5212.93|5213.78|5213.18|5213.53|5212.93|12
1722988700000|2024-08-06 23:58:20|5213.78|5213.18|5213.78|5213.18|5213.78|5213.18|5213.53|5212.93|19
1722988710000|2024-08-06 23:58:30|5213.65|5213.05|5213.78|5213.18|5213.78|5213.18|5213.65|5213.05|9
1722988720000|2024-08-06 23:58:40|5214.03|5213.43|5214.28|5213.68|5214.28|5213.68|5214.03|5213.43|32
1722988730000|2024-08-06 23:58:50|5214.4|5213.8|5214.78|5214.18|5215.03|5214.43|5214.4|5213.8|50
1722988740000|2024-08-06 23:59:00|5214.9|5214.3|5215.28|5214.68|5215.4|5214.8|5214.9|5214.3|56
1722988750000|2024-08-06 23:59:10|5215.03|5214.43|5215.65|5215.05|5216.15|5215.55|5215.03|5214.43|67
1722988760000|2024-08-06 23:59:20|5215.53|5214.93|5215.53|5214.93|5215.53|5214.93|5215.28|5214.68|18
1722988770000|2024-08-06 23:59:30|5215.65|5215.05|5215.28|5214.68|5215.78|5215.18|5215.28|5214.68|34
1722988780000|2024-08-06 23:59:40|5215.53|5214.93|5215.78|5215.18|5215.78|5215.18|5215.03|5214.43|46
1722988790000|2024-08-06 23:59:50|5215.9|5215.3|5216.03|5215.43|5216.03|5215.43|5215.65|5215.05|16
1722988800000|2024-08-07 00:00:00|5216.28|5215.68|5214.9|5214.3|5216.28|5215.68|5214.9|5214.3|237
1722988810000|2024-08-07 00:00:10|5214.78|5214.18|5215.53|5214.93|5215.78|5215.18|5214.78|5214.18|47
1722988820000|2024-08-07 00:00:20|5215.28|5214.68|5215.78|5215.18|5215.78|5215.18|5215.28|5214.68|39
1722988830000|2024-08-07 00:00:30|5216.03|5215.43|5215.28|5214.68|5216.03|5215.43|5215.03|5214.43|37
1722988840000|2024-08-07 00:00:40|5215.53|5214.93|5215.4|5214.8|5215.53|5214.93|5214.78|5214.18|38
1722988850000|2024-08-07 00:00:50|5217.03|5216.43|5216.9|5216.3|5217.78|5217.18|5216.28|5215.68|259
1722988860000|2024-08-07 00:01:00|5216.78|5216.18|5216.03|5215.43|5216.78|5216.18|5215.28|5214.68|96
1722988870000|2024-08-07 00:01:10|5216.28|5215.68|5216.53|5215.93|5216.78|5216.18|5215.78|5215.18|106
1722988880000|2024-08-07 00:01:20|5216.78|5216.18|5216.4|5215.8|5216.78|5216.18|5216.03|5215.43|37
1722988890000|2024-08-07 00:01:30|5216.53|5215.93|5216.65|5216.05|5217.03|5216.43|5216.28|5215.68|29
1722988900000|2024-08-07 00:01:40|5216.53|5215.93|5217.65|5217.05|5218.53|5217.93|5216.53|5215.93|119
1722988910000|2024-08-07 00:01:50|5217.53|5216.93|5216.4|5215.8|5217.53|5216.93|5216.28|5215.68|71
1722988920000|2024-08-07 00:02:00|5216.53|5215.93|5216.78|5216.18|5217.28|5216.68|5216.53|5215.93|73
1722988930000|2024-08-07 00:02:10|5217.15|5216.55|5215.78|5215.18|5217.15|5216.55|5215.78|5215.18|67
1722988940000|2024-08-07 00:02:20|5215.9|5215.3|5215.03|5214.43|5215.9|5215.3|5215.03|5214.43|116
1722988950000|2024-08-07 00:02:30|5215.15|5214.55|5215.53|5214.93|5215.53|5214.93|5214.78|5214.18|64
1722988960000|2024-08-07 00:02:40|5215.65|5215.05|5215.65|5215.05|5216.03|5215.43|5215.53|5214.93|55
1722988970000|2024-08-07 00:02:50|5215.78|5215.18|5216.28|5215.68|5216.78|5216.18|5215.78|5215.18|113
1722988980000|2024-08-07 00:03:00|5216.15|5215.55|5215.4|5214.8|5216.15|5215.55|5215.4|5214.8|126
1722988990000|2024-08-07 00:03:10|5215.53|5214.93|5216.28|5215.68|5216.9|5216.3|5215.53|5214.93|93
1722989000000|2024-08-07 00:03:20|5216.78|5216.18|5217.78|5217.18|5218.03|5217.43|5216.78|5216.18|99
1722989010000|2024-08-07 00:03:30|5217.53|5216.93|5217.28|5216.68|5217.78|5217.18|5217.28|5216.68|57
1722989020000|2024-08-07 00:03:40|5217.53|5216.93|5217.28|5216.68|5217.78|5217.18|5216.78|5216.18|99
1722989030000|2024-08-07 00:03:50|5217.15|5216.55|5217.28|5216.68|5217.53|5216.93|5217.03|5216.43|68
1722989040000|2024-08-07 00:04:00|5217.03|5216.43|5217.9|5217.3|5218.28|5217.68|5217.03|5216.43|124
1722989050000|2024-08-07 00:04:10|5217.78|5217.18|5216.78|5216.18|5218.03|5217.43|5216.78|5216.18|100
1722989060000|2024-08-07 00:04:20|5216.9|5216.3|5217.28|5216.68|5217.53|5216.93|5216.78|5216.18|85
1722989070000|2024-08-07 00:04:30|5217.15|5216.55|5217.15|5216.55|5217.53|5216.93|5216.78|5216.18|27
1722989080000|2024-08-07 00:04:40|5217.28|5216.68|5217.78|5217.18|5217.78|5217.18|5217.15|5216.55|28
1722989090000|2024-08-07 00:04:50|5217.65|5217.05|5218.28|5217.68|5218.28|5217.68|5217.53|5216.93|31
1722989100000|2024-08-07 00:05:00|5218.78|5218.18|5220.65|5220.05|5220.65|5220.05|5218.53|5217.93|183
1722989110000|2024-08-07 00:05:10|5220.53|5219.93|5220.28|5219.68|5220.78|5220.18|5220.15|5219.55|50
1722989120000|2024-08-07 00:05:20|5220.15|5219.55|5220.78|5220.18|5221.03|5220.43|5219.28|5218.68|91
1722989130000|2024-08-07 00:05:30|5220.9|5220.3|5221.28|5220.68|5221.28|5220.68|5220.53|5219.93|51
1722989140000|2024-08-07 00:05:40|5221.4|5220.8|5221.03|5220.43|5221.78|5221.18|5220.03|5219.43|128
1722989150000|2024-08-07 00:05:50|5220.9|5220.3|5221.03|5220.43|5221.53|5220.93|5220.78|5220.18|56
1722989160000|2024-08-07 00:06:00|5221.15|5220.55|5221.03|5220.43|5221.28|5220.68|5220.78|5220.18|33
1722989170000|2024-08-07 00:06:10|5221.15|5220.55|5221.78|5221.18|5222.03|5221.43|5221.15|5220.55|74
1722989180000|2024-08-07 00:06:20|5221.9|5221.3|5221.65|5221.05|5222.53|5221.93|5221.28|5220.68|64
1722989190000|2024-08-07 00:06:30|5221.53|5220.93|5220.9|5220.3|5221.65|5221.05|5220.9|5220.3|73
1722989200000|2024-08-07 00:06:40|5221.03|5220.43|5221.15|5220.55|5221.28|5220.68|5220.78|5220.18|38
1722989210000|2024-08-07 00:06:50|5221.28|5220.68|5221.78|5221.18|5221.78|5221.18|5221.28|5220.68|22
1722989220000|2024-08-07 00:07:00|5221.9|5221.3|5223.28|5222.68|5223.28|5222.68|5221.9|5221.3|85
1722989230000|2024-08-07 00:07:10|5223.4|5222.8|5223.03|5222.43|5223.4|5222.8|5222.53|5221.93|56
1722989240000|2024-08-07 00:07:20|5223.15|5222.55|5221.9|5221.3|5223.15|5222.55|5221.9|5221.3|42
1722989250000|2024-08-07 00:07:30|5221.78|5221.18|5222.4|5221.8|5222.78|5222.18|5221.78|5221.18|102
1722989260000|2024-08-07 00:07:40|5222.28|5221.68|5222.28|5221.68|5222.78|5222.18|5222.03|5221.43|102
1722989270000|2024-08-07 00:07:50|5222.53|5221.93|5222.53|5221.93|5222.53|5221.93|5222.15|5221.55|32
1722989280000|2024-08-07 00:08:00|5222.4|5221.8|5222.03|5221.43|5222.53|5221.93|5222.03|5221.43|45
1722989290000|2024-08-07 00:08:10|5222.15|5221.55|5221.78|5221.18|5222.65|5222.05|5221.53|5220.93|46
1722989300000|2024-08-07 00:08:20|5221.9|5221.3|5222.28|5221.68|5222.28|5221.68|5221.65|5221.05|25
1722989310000|2024-08-07 00:08:30|5222.15|5221.55|5223.03|5222.43|5223.15|5222.55|5222.03|5221.43|37
1722989320000|2024-08-07 00:08:40|5222.9|5222.3|5223.4|5222.8|5223.78|5223.18|5222.78|5222.18|44
1722989330000|2024-08-07 00:08:50|5223.28|5222.68|5225.65|5225.05|5226.53|5225.93|5223.28|5222.68|184
1722989340000|2024-08-07 00:09:00|5225.53|5224.93|5224.78|5224.18|5225.53|5224.93|5224.78|5224.18|74
1722989350000|2024-08-07 00:09:10|5224.9|5224.3|5224.28|5223.68|5225.53|5224.93|5224.28|5223.68|95
1722989360000|2024-08-07 00:09:20|5224.53|5223.93|5224.53|5223.93|5224.53|5223.93|5223.65|5223.05|116
1722989370000|2024-08-07 00:09:30|5224.4|5223.8|5224.65|5224.05|5224.78|5224.18|5224.28|5223.68|68
1722989380000|2024-08-07 00:09:40|5224.53|5223.93|5225.15|5224.55|5225.78|5225.18|5224.53|5223.93|91
1722989390000|2024-08-07 00:09:50|5225.03|5224.43|5225.28|5224.68|5225.28|5224.68|5224.53|5223.93|73
1722989400000|2024-08-07 00:10:00|5225.4|5224.8|5225.9|5225.3|5226.28|5225.68|5225.4|5224.8|83
1722989410000|2024-08-07 00:10:10|5226.03|5225.43|5225.78|5225.18|5226.4|5225.8|5225.78|5225.18|36
1722989420000|2024-08-07 00:10:20|5225.9|5225.3|5226.03|5225.43|5226.53|5225.93|5225.53|5224.93|66
1722989430000|2024-08-07 00:10:30|5225.78|5225.18|5225.15|5224.55|5225.78|5225.18|5225.03|5224.43|120
1722989440000|2024-08-07 00:10:40|5225.28|5224.68|5224.03|5223.43|5225.28|5224.68|5223.4|5222.8|96
1722989450000|2024-08-07 00:10:50|5223.9|5223.3|5224.28|5223.68|5224.53|5223.93|5223.65|5223.05|32
1722989460000|2024-08-07 00:11:00|5224.53|5223.93|5225.28|5224.68|5226.03|5225.43|5224.53|5223.93|68
1722989470000|2024-08-07 00:11:10|5225.15|5224.55|5225.4|5224.8|5226.03|5225.43|5225.03|5224.43|40
1722989480000|2024-08-07 00:11:20|5225.53|5224.93|5225.53|5224.93|5226.53|5225.93|5225.4|5224.8|50
1722989490000|2024-08-07 00:11:30|5225.4|5224.8|5225.03|5224.43|5225.53|5224.93|5225.03|5224.43|25
1722989500000|2024-08-07 00:11:40|5225.28|5224.68|5225.53|5224.93|5225.78|5225.18|5225.28|5224.68|26
1722989510000|2024-08-07 00:11:50|5225.65|5225.05|5225.53|5224.93|5226.03|5225.43|5225.03|5224.43|20
1722989520000|2024-08-07 00:12:00|5225.65|5225.05|5224.53|5223.93|5225.65|5225.05|5224.53|5223.93|47
1722989530000|2024-08-07 00:12:10|5224.4|5223.8|5226.4|5225.8|5226.53|5225.93|5224.28|5223.68|97
1722989540000|2024-08-07 00:12:20|5226.53|5225.93|5226.78|5226.18|5226.78|5226.18|5225.78|5225.18|75
1722989550000|2024-08-07 00:12:30|5226.9|5226.3|5226.4|5225.8|5227.03|5226.43|5226.03|5225.43|84
1722989560000|2024-08-07 00:12:40|5226.28|5225.68|5226.53|5225.93|5226.53|5225.93|5226.03|5225.43|83
1722989570000|2024-08-07 00:12:50|5226.65|5226.05|5226.53|5225.93|5227.28|5226.68|5226.53|5225.93|66
1722989580000|2024-08-07 00:13:00|5226.65|5226.05|5227.78|5227.18|5227.78|5227.18|5226.65|5226.05|71
1722989590000|2024-08-07 00:13:10|5227.65|5227.05|5227.03|5226.43|5227.78|5227.18|5226.9|5226.3|31
1722989600000|2024-08-07 00:13:20|5227.15|5226.55|5227.03|5226.43|5227.4|5226.8|5226.9|5226.3|49
1722989610000|2024-08-07 00:13:30|5226.53|5225.93|5227.53|5226.93|5227.53|5226.93|5226.28|5225.68|97
1722989620000|2024-08-07 00:13:40|5227.4|5226.8|5226.28|5225.68|5227.4|5226.8|5226.28|5225.68|28
1722989630000|2024-08-07 00:13:50|5226.53|5225.93|5226.03|5225.43|5226.78|5226.18|5226.03|5225.43|47
1722989640000|2024-08-07 00:14:00|5225.9|5225.3|5226.53|5225.93|5227.03|5226.43|5225.9|5225.3|48
1722989650000|2024-08-07 00:14:10|5226.4|5225.8|5226.78|5226.18|5226.78|5226.18|5226.15|5225.55|22
1722989660000|2024-08-07 00:14:20|5226.53|5225.93|5227.03|5226.43|5227.9|5227.3|5226.53|5225.93|161
1722989670000|2024-08-07 00:14:30|5226.78|5226.18|5226.65|5226.05|5226.78|5226.18|5226.53|5225.93|35
1722989680000|2024-08-07 00:14:40|5226.53|5225.93|5226.03|5225.43|5226.53|5225.93|5225.78|5225.18|31
1722989690000|2024-08-07 00:14:50|5225.9|5225.3|5225.78|5225.18|5226.03|5225.43|5225.78|5225.18|10
1722989700000|2024-08-07 00:15:00|5225.53|5224.93|5224.65|5224.05|5225.78|5225.18|5224.53|5223.93|112
1722989710000|2024-08-07 00:15:10|5224.78|5224.18|5224.78|5224.18|5225.03|5224.43|5224.65|5224.05|30
1722989720000|2024-08-07 00:15:20|5224.65|5224.05|5223.15|5222.55|5224.65|5224.05|5223.15|5222.55|68
1722989730000|2024-08-07 00:15:30|5223.03|5222.43|5223.78|5223.18|5223.78|5223.18|5222.28|5221.68|87
1722989740000|2024-08-07 00:15:40|5223.65|5223.05|5224.28|5223.68|5224.28|5223.68|5223.4|5222.8|40
1722989750000|2024-08-07 00:15:50|5224.4|5223.8|5224.78|5224.18|5225.28|5224.68|5224.4|5223.8|39
1722989760000|2024-08-07 00:16:00|5224.9|5224.3|5225.53|5224.93|5225.78|5225.18|5224.78|5224.18|52
1722989770000|2024-08-07 00:16:10|5225.4|5224.8|5225.28|5224.68|5225.53|5224.93|5225.03|5224.43|32
1722989780000|2024-08-07 00:16:20|5225.4|5224.8|5224.28|5223.68|5225.78|5225.18|5224.28|5223.68|49
1722989790000|2024-08-07 00:16:30|5224.4|5223.8|5224.03|5223.43|5225.03|5224.43|5223.9|5223.3|13
1722989800000|2024-08-07 00:16:40|5224.15|5223.55|5224.78|5224.18|5225.03|5224.43|5224.03|5223.43|23
1722989810000|2024-08-07 00:16:50|5224.65|5224.05|5224.78|5224.18|5225.28|5224.68|5224.65|5224.05|25
1722989820000|2024-08-07 00:17:00|5224.65|5224.05|5225.03|5224.43|5225.03|5224.43|5224.53|5223.93|23
1722989830000|2024-08-07 00:17:10|5225.15|5224.55|5225.28|5224.68|5225.28|5224.68|5224.78|5224.18|54
1722989840000|2024-08-07 00:17:20|5225.15|5224.55|5224.9|5224.3|5225.53|5224.93|5224.9|5224.3|26
1722989850000|2024-08-07 00:17:30|5225.03|5224.43|5224.4|5223.8|5225.15|5224.55|5224.28|5223.68|37
1722989860000|2024-08-07 00:17:40|5224.53|5223.93|5225.4|5224.8|5225.4|5224.8|5224.53|5223.93|33
1722989870000|2024-08-07 00:17:50|5225.53|5224.93|5225.28|5224.68|5225.65|5225.05|5225.28|5224.68|18
1722989880000|2024-08-07 00:18:00|5225.4|5224.8|5225.03|5224.43|5225.53|5224.93|5225.03|5224.43|17
1722989890000|2024-08-07 00:18:10|5224.9|5224.3|5225.9|5225.3|5226.03|5225.43|5224.9|5224.3|36
1722989900000|2024-08-07 00:18:20|5225.78|5225.18|5225.9|5225.3|5225.9|5225.3|5225.65|5225.05|9
1722989910000|2024-08-07 00:18:30|5225.78|5225.18|5225.78|5225.18|5226.03|5225.43|5225.78|5225.18|4
1722989920000|2024-08-07 00:18:40|5225.4|5224.8|5225.28|5224.68|5225.53|5224.93|5224.28|5223.68|49
1722989930000|2024-08-07 00:18:50|5225.4|5224.8|5225.53|5224.93|5225.65|5225.05|5224.9|5224.3|20
1722989940000|2024-08-07 00:19:00|5225.4|5224.8|5225.4|5224.8|5225.53|5224.93|5225.03|5224.43|20
1722989950000|2024-08-07 00:19:10|5225.53|5224.93|5224.78|5224.18|5225.53|5224.93|5224.78|5224.18|11
1722989960000|2024-08-07 00:19:20|5225.03|5224.43|5224.78|5224.18|5225.03|5224.43|5224.4|5223.8|29
1722989970000|2024-08-07 00:19:30|5224.65|5224.05|5225.28|5224.68|5225.28|5224.68|5224.4|5223.8|17
1722989980000|2024-08-07 00:19:40|5225.15|5224.55|5224.9|5224.3|5225.28|5224.68|5224.65|5224.05|17
1722989990000|2024-08-07 00:19:50|5224.78|5224.18|5225.03|5224.43|5225.03|5224.43|5224.4|5223.8|15
1722990000000|2024-08-07 00:20:00|5224.9|5224.3|5224.78|5224.18|5225.53|5224.93|5224.53|5223.93|26
1722990010000|2024-08-07 00:20:10|5224.65|5224.05|5224.4|5223.8|5224.78|5224.18|5224.28|5223.68|22
1722990020000|2024-08-07 00:20:20|5224.53|5223.93|5224.9|5224.3|5224.9|5224.3|5224.53|5223.93|19
1722990030000|2024-08-07 00:20:30|5224.78|5224.18|5224.15|5223.55|5224.78|5224.18|5223.78|5223.18|46
1722990040000|2024-08-07 00:20:40|5224.28|5223.68|5224.15|5223.55|5224.28|5223.68|5224.03|5223.43|13
1722990050000|2024-08-07 00:20:50|5224.28|5223.68|5224.78|5224.18|5225.28|5224.68|5224.15|5223.55|49
1722990060000|2024-08-07 00:21:00|5224.9|5224.3|5224.53|5223.93|5225.28|5224.68|5224.53|5223.93|19
1722990070000|2024-08-07 00:21:10|5224.65|5224.05|5225.03|5224.43|5225.28|5224.68|5224.65|5224.05|6
1722990080000|2024-08-07 00:21:20|5224.9|5224.3|5225.28|5224.68|5225.28|5224.68|5224.9|5224.3|16
1722990090000|2024-08-07 00:21:30|5225.15|5224.55|5224.4|5223.8|5225.28|5224.68|5224.28|5223.68|12
1722990100000|2024-08-07 00:21:40|5224.53|5223.93|5224.78|5224.18|5224.78|5224.18|5224.28|5223.68|26
1722990110000|2024-08-07 00:21:50|5225.03|5224.43|5225.53|5224.93|5225.53|5224.93|5224.9|5224.3|36
1722990120000|2024-08-07 00:22:00|5225.4|5224.8|5225.4|5224.8|5225.4|5224.8|5225.28|5224.68|12
1722990130000|2024-08-07 00:22:10|5225.53|5224.93|5225.4|5224.8|5225.53|5224.93|5224.9|5224.3|24
1722990140000|2024-08-07 00:22:20|5225.28|5224.68|5225.4|5224.8|5225.53|5224.93|5225.15|5224.55|6
1722990150000|2024-08-07 00:22:30|5225.65|5225.05|5226.78|5226.18|5226.78|5226.18|5225.53|5224.93|64
1722990160000|2024-08-07 00:22:40|5227.03|5226.43|5226.65|5226.05|5227.03|5226.43|5226.53|5225.93|24
1722990170000|2024-08-07 00:22:50|5226.53|5225.93|5226.65|5226.05|5226.78|5226.18|5226.4|5225.8|19
1722990180000|2024-08-07 00:23:00|5226.53|5225.93|5229.9|5229.3|5230.15|5229.55|5226.53|5225.93|239
1722990190000|2024-08-07 00:23:10|5230.03|5229.43|5230.15|5229.55|5230.28|5229.68|5229.53|5228.93|112
1722990200000|2024-08-07 00:23:20|5230.03|5229.43|5231.15|5230.55|5231.78|5231.18|5229.53|5228.93|238
1722990210000|2024-08-07 00:23:30|5231.28|5230.68|5229.78|5229.18|5231.28|5230.68|5229.4|5228.8|175
1722990220000|2024-08-07 00:23:40|5229.65|5229.05|5229.78|5229.18|5230.03|5229.43|5229.53|5228.93|21
1722990230000|2024-08-07 00:23:50|5229.9|5229.3|5229.78|5229.18|5230.03|5229.43|5229.78|5229.18|7
1722990240000|2024-08-07 00:24:00|5229.9|5229.3|5230.28|5229.68|5230.53|5229.93|5229.53|5228.93|101
1722990250000|2024-08-07 00:24:10|5230.15|5229.55|5230.28|5229.68|5230.28|5229.68|5230.03|5229.43|57
1722990260000|2024-08-07 00:24:20|5230.15|5229.55|5230.28|5229.68|5230.28|5229.68|5230.03|5229.43|20
1722990270000|2024-08-07 00:24:30|5230.15|5229.55|5229.78|5229.18|5230.15|5229.55|5229.28|5228.68|44
1722990280000|2024-08-07 00:24:40|5229.9|5229.3|5230.28|5229.68|5230.53|5229.93|5229.78|5229.18|35
1722990290000|2024-08-07 00:24:50|5230.4|5229.8|5229.78|5229.18|5230.4|5229.8|5229.78|5229.18|13
1722990300000|2024-08-07 00:25:00|5229.9|5229.3|5230.53|5229.93|5230.53|5229.93|5229.65|5229.05|25
1722990310000|2024-08-07 00:25:10|5230.4|5229.8|5230.78|5230.18|5231.28|5230.68|5230.4|5229.8|97
1722990320000|2024-08-07 00:25:20|5230.9|5230.3|5230.78|5230.18|5231.65|5231.05|5230.78|5230.18|61
1722990330000|2024-08-07 00:25:30|5230.65|5230.05|5231.53|5230.93|5231.78|5231.18|5230.65|5230.05|25
1722990340000|2024-08-07 00:25:40|5231.65|5231.05|5231.28|5230.68|5231.65|5231.05|5230.9|5230.3|45
1722990350000|2024-08-07 00:25:50|5231.4|5230.8|5231.53|5230.93|5232.15|5231.55|5231.4|5230.8|75
1722990360000|2024-08-07 00:26:00|5231.78|5231.18|5231.78|5231.18|5232.03|5231.43|5231.03|5230.43|76
1722990370000|2024-08-07 00:26:10|5231.9|5231.3|5231.78|5231.18|5232.03|5231.43|5231.53|5230.93|13
1722990380000|2024-08-07 00:26:20|5231.9|5231.3|5232.53|5231.93|5232.53|5231.93|5231.53|5230.93|92
1722990390000|2024-08-07 00:26:30|5233.4|5232.8|5232.4|5231.8|5233.65|5233.05|5232.4|5231.8|209
1722990400000|2024-08-07 00:26:40|5232.53|5231.93|5232.78|5232.18|5233.03|5232.43|5232.28|5231.68|25
1722990410000|2024-08-07 00:26:50|5233.28|5232.68|5233.53|5232.93|5234.03|5233.43|5233.15|5232.55|101
1722990420000|2024-08-07 00:27:00|5233.65|5233.05|5234.15|5233.55|5234.28|5233.68|5233.53|5232.93|119
1722990430000|2024-08-07 00:27:10|5234.03|5233.43|5233.9|5233.3|5234.28|5233.68|5233.78|5233.18|44
1722990440000|2024-08-07 00:27:20|5233.78|5233.18|5234.03|5233.43|5234.53|5233.93|5233.78|5233.18|58
1722990450000|2024-08-07 00:27:30|5234.15|5233.55|5234.15|5233.55|5234.78|5234.18|5234.03|5233.43|86
1722990460000|2024-08-07 00:27:40|5234.03|5233.43|5234.53|5233.93|5234.65|5234.05|5234.03|5233.43|20
1722990470000|2024-08-07 00:27:50|5234.65|5234.05|5234.03|5233.43|5234.65|5234.05|5233.53|5232.93|48
1722990480000|2024-08-07 00:28:00|5234.15|5233.55|5233.78|5233.18|5234.28|5233.68|5233.78|5233.18|25
1722990490000|2024-08-07 00:28:10|5233.65|5233.05|5233.78|5233.18|5234.03|5233.43|5233.53|5232.93|17
1722990500000|2024-08-07 00:28:20|5233.65|5233.05|5233.9|5233.3|5234.03|5233.43|5233.53|5232.93|27
1722990510000|2024-08-07 00:28:30|5234.03|5233.43|5233.78|5233.18|5234.03|5233.43|5233.53|5232.93|13
1722990520000|2024-08-07 00:28:40|5233.9|5233.3|5234.03|5233.43|5234.28|5233.68|5233.9|5233.3|36
1722990530000|2024-08-07 00:28:50|5234.15|5233.55|5233.53|5232.93|5234.28|5233.68|5233.03|5232.43|141
1722990540000|2024-08-07 00:29:00|5233.4|5232.8|5234.03|5233.43|5234.03|5233.43|5233.28|5232.68|13
1722990550000|2024-08-07 00:29:10|5233.9|5233.3|5233.53|5232.93|5234.28|5233.68|5233.53|5232.93|22
1722990560000|2024-08-07 00:29:20|5233.4|5232.8|5233.78|5233.18|5233.78|5233.18|5233.15|5232.55|8
1722990570000|2024-08-07 00:29:30|5233.9|5233.3|5233.78|5233.18|5234.03|5233.43|5233.53|5232.93|10
1722990580000|2024-08-07 00:29:40|5233.53|5232.93|5233.78|5233.18|5234.53|5233.93|5233.53|5232.93|46
1722990590000|2024-08-07 00:29:50|5233.9|5233.3|5234.4|5233.8|5234.53|5233.93|5233.9|5233.3|22
1722990600000|2024-08-07 00:30:00|5234.53|5233.93|5234.03|5233.43|5234.53|5233.93|5233.9|5233.3|36
1722990610000|2024-08-07 00:30:10|5233.9|5233.3|5233.78|5233.18|5234.15|5233.55|5233.65|5233.05|33
1722990620000|2024-08-07 00:30:20|5233.65|5233.05|5233.28|5232.68|5233.9|5233.3|5232.9|5232.3|47
1722990630000|2024-08-07 00:30:30|5233.15|5232.55|5233.78|5233.18|5233.78|5233.18|5232.9|5232.3|65
1722990640000|2024-08-07 00:30:40|5233.65|5233.05|5233.53|5232.93|5233.78|5233.18|5233.4|5232.8|21
1722990650000|2024-08-07 00:30:50|5233.4|5232.8|5233.53|5232.93|5233.78|5233.18|5233.15|5232.55|13
1722990660000|2024-08-07 00:31:00|5233.28|5232.68|5232.65|5232.05|5233.28|5232.68|5232.65|5232.05|43
1722990670000|2024-08-07 00:31:10|5232.53|5231.93|5233.15|5232.55|5233.28|5232.68|5232.4|5231.8|27
1722990680000|2024-08-07 00:31:20|5233.03|5232.43|5233.15|5232.55|5233.4|5232.8|5232.78|5232.18|14
1722990690000|2024-08-07 00:31:30|5233.03|5232.43|5231.78|5231.18|5233.15|5232.55|5231.78|5231.18|43
1722990700000|2024-08-07 00:31:40|5231.65|5231.05|5231.4|5230.8|5231.78|5231.18|5231.28|5230.68|68
1722990710000|2024-08-07 00:31:50|5231.28|5230.68|5231.9|5231.3|5231.9|5231.3|5231.03|5230.43|73
1722990720000|2024-08-07 00:32:00|5232.03|5231.43|5231.9|5231.3|5232.4|5231.8|5231.9|5231.3|28
1722990730000|2024-08-07 00:32:10|5232.03|5231.43|5231.53|5230.93|5232.03|5231.43|5231.28|5230.68|33
1722990740000|2024-08-07 00:32:20|5231.65|5231.05|5231.53|5230.93|5231.78|5231.18|5231.53|5230.93|12
1722990750000|2024-08-07 00:32:30|5231.65|5231.05|5232.78|5232.18|5232.78|5232.18|5231.53|5230.93|31
1722990760000|2024-08-07 00:32:40|5232.65|5232.05|5233.03|5232.43|5233.03|5232.43|5232.28|5231.68|25
1722990770000|2024-08-07 00:32:50|5232.78|5232.18|5233.4|5232.8|5233.53|5232.93|5232.78|5232.18|35
1722990780000|2024-08-07 00:33:00|5233.53|5232.93|5233.9|5233.3|5234.03|5233.43|5233.28|5232.68|66
1722990790000|2024-08-07 00:33:10|5233.78|5233.18|5233.53|5232.93|5233.78|5233.18|5233.4|5232.8|8
1722990800000|2024-08-07 00:33:20|5233.65|5233.05|5233.4|5232.8|5233.78|5233.18|5233.28|5232.68|14
1722990810000|2024-08-07 00:33:30|5233.53|5232.93|5234.28|5233.68|5234.28|5233.68|5233.53|5232.93|29
1722990820000|2024-08-07 00:33:40|5234.4|5233.8|5234.4|5233.8|5234.65|5234.05|5234.28|5233.68|77
1722990830000|2024-08-07 00:33:50|5234.53|5233.93|5234.65|5234.05|5234.65|5234.05|5234.03|5233.43|19
1722990840000|2024-08-07 00:34:00|5234.78|5234.18|5238.78|5238.18|5239.4|5238.8|5234.65|5234.05|516
1722990850000|2024-08-07 00:34:10|5238.53|5237.93|5237.9|5237.3|5238.78|5238.18|5237.4|5236.8|98
1722990860000|2024-08-07 00:34:20|5238.15|5237.55|5238.9|5238.3|5239.03|5238.43|5238.03|5237.43|44
1722990870000|2024-08-07 00:34:30|5238.03|5237.43|5238.28|5237.68|5238.9|5238.3|5238.03|5237.43|93
1722990880000|2024-08-07 00:34:40|5238.15|5237.55|5238.53|5237.93|5238.53|5237.93|5237.28|5236.68|27
1722990890000|2024-08-07 00:34:50|5238.65|5238.05|5238.4|5237.8|5239.03|5238.43|5238.28|5237.68|22
1722990900000|2024-08-07 00:35:00|5238.53|5237.93|5239.03|5238.43|5239.03|5238.43|5238.4|5237.8|59
1722990910000|2024-08-07 00:35:10|5238.9|5238.3|5238.65|5238.05|5238.9|5238.3|5238.15|5237.55|60
1722990920000|2024-08-07 00:35:20|5238.78|5238.18|5239.15|5238.55|5239.4|5238.8|5238.65|5238.05|49
1722990930000|2024-08-07 00:35:30|5238.9|5238.3|5238.9|5238.3|5239.15|5238.55|5238.78|5238.18|15
1722990940000|2024-08-07 00:35:40|5239.03|5238.43|5240.28|5239.68|5240.65|5240.05|5238.78|5238.18|172
1722990950000|2024-08-07 00:35:50|5240.15|5239.55|5241.03|5240.43|5241.28|5240.68|5240.03|5239.43|117
1722990960000|2024-08-07 00:36:00|5240.9|5240.3|5239.53|5238.93|5240.9|5240.3|5239.03|5238.43|92
1722990970000|2024-08-07 00:36:10|5239.28|5238.68|5239.53|5238.93|5239.53|5238.93|5239.03|5238.43|46
1722990980000|2024-08-07 00:36:20|5239.65|5239.05|5238.9|5238.3|5239.78|5239.18|5238.9|5238.3|19
1722990990000|2024-08-07 00:36:30|5238.78|5238.18|5240.28|5239.68|5240.28|5239.68|5238.78|5238.18|46
1722991000000|2024-08-07 00:36:40|5240.65|5240.05|5240.65|5240.05|5240.65|5240.05|5240.03|5239.43|49
1722991010000|2024-08-07 00:36:50|5240.78|5240.18|5240.4|5239.8|5240.78|5240.18|5240.28|5239.68|19
1722991020000|2024-08-07 00:37:00|5240.28|5239.68|5239.15|5238.55|5240.28|5239.68|5238.65|5238.05|58
1722991030000|2024-08-07 00:37:10|5239.4|5238.8|5238.9|5238.3|5239.9|5239.3|5238.4|5237.8|113
1722991040000|2024-08-07 00:37:20|5239.03|5238.43|5238.4|5237.8|5239.28|5238.68|5238.4|5237.8|16
1722991050000|2024-08-07 00:37:30|5238.53|5237.93|5238.65|5238.05|5238.78|5238.18|5238.28|5237.68|20
1722991060000|2024-08-07 00:37:40|5238.9|5238.3|5238.65|5238.05|5238.9|5238.3|5238.15|5237.55|46
1722991070000|2024-08-07 00:37:50|5238.78|5238.18|5238.65|5238.05|5238.78|5238.18|5238.4|5237.8|10
1722991080000|2024-08-07 00:38:00|5238.4|5237.8|5238.15|5237.55|5238.53|5237.93|5238.15|5237.55|15
1722991090000|2024-08-07 00:38:10|5238.03|5237.43|5238.28|5237.68|5238.28|5237.68|5237.9|5237.3|9
1722991100000|2024-08-07 00:38:20|5238.15|5237.55|5239.03|5238.43|5239.03|5238.43|5238.15|5237.55|36
1722991110000|2024-08-07 00:38:30|5238.9|5238.3|5239.15|5238.55|5239.28|5238.68|5238.78|5238.18|59
1722991120000|2024-08-07 00:38:40|5239.03|5238.43|5238.9|5238.3|5239.03|5238.43|5238.65|5238.05|17
1722991130000|2024-08-07 00:38:50|5238.78|5238.18|5238.15|5237.55|5238.78|5238.18|5238.15|5237.55|17
1722991140000|2024-08-07 00:39:00|5238.03|5237.43|5238.4|5237.8|5238.53|5237.93|5237.78|5237.18|20
1722991150000|2024-08-07 00:39:10|5238.53|5237.93|5238.53|5237.93|5238.9|5238.3|5238.53|5237.93|17
1722991160000|2024-08-07 00:39:20|5238.4|5237.8|5238.65|5238.05|5238.65|5238.05|5238.28|5237.68|9
1722991170000|2024-08-07 00:39:30|5238.78|5238.18|5239.15|5238.55|5239.15|5238.55|5238.53|5237.93|22
1722991180000|2024-08-07 00:39:40|5239.28|5238.68|5238.78|5238.18|5239.78|5239.18|5238.78|5238.18|44
1722991190000|2024-08-07 00:39:50|5238.9|5238.3|5239.4|5238.8|5239.4|5238.8|5238.9|5238.3|12
1722991200000|2024-08-07 00:40:00|5239.15|5238.55|5239.65|5239.05|5239.65|5239.05|5238.9|5238.3|47
1722991210000|2024-08-07 00:40:10|5239.53|5238.93|5239.15|5238.55|5239.53|5238.93|5239.03|5238.43|34
1722991220000|2024-08-07 00:40:20|5239.28|5238.68|5238.9|5238.3|5239.4|5238.8|5238.9|5238.3|15
1722991230000|2024-08-07 00:40:30|5238.78|5238.18|5238.28|5237.68|5238.78|5238.18|5238.03|5237.43|47
1722991240000|2024-08-07 00:40:40|5238.4|5237.8|5238.4|5237.8|5238.4|5237.8|5238.4|5237.8|4
1722991250000|2024-08-07 00:40:50|5238.78|5238.18|5238.4|5237.8|5238.78|5238.18|5238.15|5237.55|29
1722991260000|2024-08-07 00:41:00|5238.65|5238.05|5238.53|5237.93|5238.65|5238.05|5238.28|5237.68|14
1722991270000|2024-08-07 00:41:10|5238.4|5237.8|5237.9|5237.3|5238.53|5237.93|5237.53|5236.93|55
1722991280000|2024-08-07 00:41:20|5238.03|5237.43|5237.78|5237.18|5238.4|5237.8|5237.78|5237.18|24
1722991290000|2024-08-07 00:41:30|5237.9|5237.3|5238.4|5237.8|5238.4|5237.8|5237.78|5237.18|8
1722991300000|2024-08-07 00:41:40|5237.9|5237.3|5238.15|5237.55|5238.15|5237.55|5237.65|5237.05|47
1722991310000|2024-08-07 00:41:50|5238.28|5237.68|5238.53|5237.93|5238.53|5237.93|5238.15|5237.55|2
1722991320000|2024-08-07 00:42:00|5238.65|5238.05|5239.65|5239.05|5239.65|5239.05|5238.65|5238.05|48
1722991330000|2024-08-07 00:42:10|5239.53|5238.93|5239.15|5238.55|5239.53|5238.93|5239.15|5238.55|23
1722991340000|2024-08-07 00:42:20|5239.28|5238.68|5239.9|5239.3|5240.03|5239.43|5239.28|5238.68|42
1722991350000|2024-08-07 00:42:30|5240.4|5239.8|5240.15|5239.55|5240.65|5240.05|5240.03|5239.43|49
1722991360000|2024-08-07 00:42:40|5240.03|5239.43|5239.4|5238.8|5240.03|5239.43|5239.4|5238.8|26
1722991370000|2024-08-07 00:42:50|5239.53|5238.93|5239.65|5239.05|5239.78|5239.18|5239.53|5238.93|5
1722991380000|2024-08-07 00:43:00|5239.78|5239.18|5239.9|5239.3|5240.15|5239.55|5239.65|5239.05|21
1722991390000|2024-08-07 00:43:10|5240.03|5239.43|5240.53|5239.93|5240.53|5239.93|5240.03|5239.43|45
1722991400000|2024-08-07 00:43:20|5240.65|5240.05|5240.4|5239.8|5240.65|5240.05|5240.15|5239.55|19
1722991410000|2024-08-07 00:43:30|5240.53|5239.93|5240.65|5240.05|5240.65|5240.05|5240.53|5239.93|9
1722991420000|2024-08-07 00:43:40|5240.78|5240.18|5240.15|5239.55|5240.78|5240.18|5240.03|5239.43|48
1722991430000|2024-08-07 00:43:50|5240.03|5239.43|5240.4|5239.8|5240.4|5239.8|5240.03|5239.43|5
1722991440000|2024-08-07 00:44:00|5240.53|5239.93|5239.15|5238.55|5240.65|5240.05|5239.03|5238.43|101
1722991450000|2024-08-07 00:44:10|5239.03|5238.43|5238.4|5237.8|5239.03|5238.43|5238.15|5237.55|52
1722991460000|2024-08-07 00:44:20|5238.28|5237.68|5238.15|5237.55|5238.28|5237.68|5238.03|5237.43|12
1722991470000|2024-08-07 00:44:30|5238.03|5237.43|5238.4|5237.8|5238.4|5237.8|5237.78|5237.18|24
1722991480000|2024-08-07 00:44:40|5238.53|5237.93|5239.15|5238.55|5239.15|5238.55|5238.53|5237.93|39
1722991490000|2024-08-07 00:44:50|5239.28|5238.68|5239.4|5238.8|5239.53|5238.93|5238.78|5238.18|12
1722991500000|2024-08-07 00:45:00|5239.28|5238.68|5238.65|5238.05|5239.28|5238.68|5238.53|5237.93|13
1722991510000|2024-08-07 00:45:10|5238.78|5238.18|5238.78|5238.18|5238.78|5238.18|5238.53|5237.93|8
1722991520000|2024-08-07 00:45:20|5239.15|5238.55|5238.65|5238.05|5239.15|5238.55|5238.53|5237.93|41
1722991530000|2024-08-07 00:45:30|5238.78|5238.18|5239.15|5238.55|5239.15|5238.55|5238.78|5238.18|19
1722991540000|2024-08-07 00:45:40|5239.28|5238.68|5239.28|5238.68|5239.28|5238.68|5238.9|5238.3|34
1722991550000|2024-08-07 00:45:50|5239.03|5238.43|5239.78|5239.18|5239.78|5239.18|5239.03|5238.43|28
1722991560000|2024-08-07 00:46:00|5239.9|5239.3|5240.4|5239.8|5240.65|5240.05|5239.53|5238.93|73
1722991570000|2024-08-07 00:46:10|5239.9|5239.3|5238.9|5238.3|5240.03|5239.43|5238.65|5238.05|73
1722991580000|2024-08-07 00:46:20|5239.03|5238.43|5238.65|5238.05|5239.03|5238.43|5238.4|5237.8|17
1722991590000|2024-08-07 00:46:30|5238.53|5237.93|5238.4|5237.8|5238.78|5238.18|5238.28|5237.68|14
1722991600000|2024-08-07 00:46:40|5238.53|5237.93|5238.28|5237.68|5238.9|5238.3|5238.28|5237.68|27
1722991610000|2024-08-07 00:46:50|5238.03|5237.43|5238.9|5238.3|5239.15|5238.55|5237.9|5237.3|34
1722991620000|2024-08-07 00:47:00|5238.78|5238.18|5238.65|5238.05|5239.03|5238.43|5238.65|5238.05|17
1722991630000|2024-08-07 00:47:10|5238.53|5237.93|5238.9|5238.3|5238.9|5238.3|5238.53|5237.93|12
1722991640000|2024-08-07 00:47:20|5239.4|5238.8|5239.9|5239.3|5240.03|5239.43|5239.4|5238.8|39
1722991650000|2024-08-07 00:47:30|5239.65|5239.05|5239.65|5239.05|5240.4|5239.8|5239.53|5238.93|28
1722991660000|2024-08-07 00:47:40|5239.53|5238.93|5239.65|5239.05|5239.65|5239.05|5239.28|5238.68|6
1722991670000|2024-08-07 00:47:50|5239.53|5238.93|5239.65|5239.05|5239.65|5239.05|5239.03|5238.43|16
1722991680000|2024-08-07 00:48:00|5239.53|5238.93|5238.9|5238.3|5239.65|5239.05|5238.9|5238.3|14
1722991690000|2024-08-07 00:48:10|5238.78|5238.18|5239.65|5239.05|5239.78|5239.18|5238.53|5237.93|35
1722991700000|2024-08-07 00:48:20|5239.9|5239.3|5239.65|5239.05|5239.9|5239.3|5239.65|5239.05|4
1722991710000|2024-08-07 00:48:30|5239.53|5238.93|5239.03|5238.43|5239.65|5239.05|5239.03|5238.43|3
1722991720000|2024-08-07 00:48:40|5239.15|5238.55|5239.65|5239.05|5239.65|5239.05|5239.03|5238.43|8
1722991730000|2024-08-07 00:48:50|5239.78|5239.18|5239.65|5239.05|5239.78|5239.18|5239.65|5239.05|1
1722991740000|2024-08-07 00:49:00|5239.53|5238.93|5239.9|5239.3|5239.9|5239.3|5239.4|5238.8|19
1722991750000|2024-08-07 00:49:10|5239.78|5239.18|5239.65|5239.05|5239.78|5239.18|5239.53|5238.93|11
1722991760000|2024-08-07 00:49:20|5239.78|5239.18|5240.15|5239.55|5240.28|5239.68|5239.65|5239.05|38
1722991770000|2024-08-07 00:49:30|5240.28|5239.68|5240.15|5239.55|5240.28|5239.68|5240.03|5239.43|9
1722991780000|2024-08-07 00:49:40|5240.28|5239.68|5240.03|5239.43|5240.28|5239.68|5239.9|5239.3|22
1722991790000|2024-08-07 00:49:50|5240.15|5239.55|5240.28|5239.68|5240.65|5240.05|5240.15|5239.55|29
1722991800000|2024-08-07 00:50:00|5240.65|5240.05|5240.65|5240.05|5240.9|5240.3|5240.15|5239.55|44
1722991810000|2024-08-07 00:50:10|5240.78|5240.18|5240.15|5239.55|5240.78|5240.18|5239.9|5239.3|33
1722991820000|2024-08-07 00:50:20|5240.03|5239.43|5239.4|5238.8|5240.03|5239.43|5239.4|5238.8|25
1722991830000|2024-08-07 00:50:30|5239.53|5238.93|5239.15|5238.55|5239.53|5238.93|5238.53|5237.93|68
1722991840000|2024-08-07 00:50:40|5239.03|5238.43|5238.65|5238.05|5239.15|5238.55|5238.65|5238.05|33
1722991850000|2024-08-07 00:50:50|5238.53|5237.93|5238.9|5238.3|5239.03|5238.43|5238.53|5237.93|14
1722991860000|2024-08-07 00:51:00|5238.78|5238.18|5238.53|5237.93|5238.78|5238.18|5237.9|5237.3|50
1722991870000|2024-08-07 00:51:10|5238.4|5237.8|5237.9|5237.3|5238.4|5237.8|5237.9|5237.3|23
1722991880000|2024-08-07 00:51:20|5237.78|5237.18|5236.15|5235.55|5237.78|5237.18|5235.78|5235.18|130
1722991890000|2024-08-07 00:51:30|5235.9|5235.3|5236.03|5235.43|5236.65|5236.05|5235.53|5234.93|103
1722991900000|2024-08-07 00:51:40|5235.9|5235.3|5235.53|5234.93|5236.15|5235.55|5235.53|5234.93|82
1722991910000|2024-08-07 00:51:50|5235.4|5234.8|5236.15|5235.55|5236.15|5235.55|5235.4|5234.8|54
1722991920000|2024-08-07 00:52:00|5236.4|5235.8|5236.4|5235.8|5236.65|5236.05|5235.53|5234.93|58
1722991930000|2024-08-07 00:52:10|5236.28|5235.68|5236.4|5235.8|5236.4|5235.8|5235.78|5235.18|18
1722991940000|2024-08-07 00:52:20|5236.65|5236.05|5236.78|5236.18|5236.78|5236.18|5236.03|5235.43|60
1722991950000|2024-08-07 00:52:30|5236.9|5236.3|5237.4|5236.8|5237.65|5237.05|5236.9|5236.3|29
1722991960000|2024-08-07 00:52:40|5237.28|5236.68|5237.65|5237.05|5237.65|5237.05|5237.28|5236.68|68
1722991970000|2024-08-07 00:52:50|5237.53|5236.93|5236.9|5236.3|5237.53|5236.93|5236.9|5236.3|39
1722991980000|2024-08-07 00:53:00|5237.03|5236.43|5236.9|5236.3|5237.15|5236.55|5236.65|5236.05|29
1722991990000|2024-08-07 00:53:10|5237.15|5236.55|5236.65|5236.05|5237.15|5236.55|5236.65|5236.05|24
1722992000000|2024-08-07 00:53:20|5236.78|5236.18|5236.15|5235.55|5236.9|5236.3|5236.15|5235.55|30
1722992010000|2024-08-07 00:53:30|5236.03|5235.43|5236.4|5235.8|5236.53|5235.93|5236.03|5235.43|29
1722992020000|2024-08-07 00:53:40|5236.28|5235.68|5236.4|5235.8|5236.53|5235.93|5236.15|5235.55|13
1722992030000|2024-08-07 00:53:50|5236.53|5235.93|5236.15|5235.55|5236.65|5236.05|5236.03|5235.43|39
1722992040000|2024-08-07 00:54:00|5236.03|5235.43|5237.4|5236.8|5237.9|5237.3|5236.03|5235.43|86
1722992050000|2024-08-07 00:54:10|5237.28|5236.68|5237.65|5237.05|5237.65|5237.05|5237.28|5236.68|11
1722992060000|2024-08-07 00:54:20|5237.9|5237.3|5238.28|5237.68|5238.4|5237.8|5237.9|5237.3|39
1722992070000|2024-08-07 00:54:30|5238.15|5237.55|5238.15|5237.55|5238.4|5237.8|5238.03|5237.43|38
1722992080000|2024-08-07 00:54:40|5238.53|5237.93|5239.28|5238.68|5239.28|5238.68|5238.53|5237.93|33
1722992090000|2024-08-07 00:54:50|5239.03|5238.43|5238.78|5238.18|5239.15|5238.55|5238.65|5238.05|25
1722992100000|2024-08-07 00:55:00|5238.9|5238.3|5238.15|5237.55|5239.03|5238.43|5238.03|5237.43|31
1722992110000|2024-08-07 00:55:10|5238.03|5237.43|5237.78|5237.18|5238.15|5237.55|5237.78|5237.18|22
1722992120000|2024-08-07 00:55:20|5237.9|5237.3|5236.53|5235.93|5237.9|5237.3|5236.53|5235.93|54
1722992130000|2024-08-07 00:55:30|5236.65|5236.05|5237.4|5236.8|5237.4|5236.8|5236.65|5236.05|17
1722992140000|2024-08-07 00:55:40|5237.53|5236.93|5237.03|5236.43|5237.65|5237.05|5237.03|5236.43|12
1722992150000|2024-08-07 00:55:50|5236.9|5236.3|5236.15|5235.55|5236.9|5236.3|5236.15|5235.55|23
1722992160000|2024-08-07 00:56:00|5236.28|5235.68|5235.4|5234.8|5236.28|5235.68|5235.15|5234.55|68
1722992170000|2024-08-07 00:56:10|5235.65|5235.05|5233.9|5233.3|5235.65|5235.05|5233.4|5232.8|137
1722992180000|2024-08-07 00:56:20|5233.78|5233.18|5234.9|5234.3|5234.9|5234.3|5233.53|5232.93|38
1722992190000|2024-08-07 00:56:30|5234.78|5234.18|5235.65|5235.05|5235.65|5235.05|5234.78|5234.18|18
1722992200000|2024-08-07 00:56:40|5235.53|5234.93|5235.9|5235.3|5236.03|5235.43|5235.4|5234.8|30
1722992210000|2024-08-07 00:56:50|5235.53|5234.93|5235.4|5234.8|5235.53|5234.93|5234.78|5234.18|57
1722992220000|2024-08-07 00:57:00|5235.53|5234.93|5235.65|5235.05|5236.53|5235.93|5235.53|5234.93|96
1722992230000|2024-08-07 00:57:10|5235.4|5234.8|5235.28|5234.68|5235.4|5234.8|5234.78|5234.18|26
1722992240000|2024-08-07 00:57:20|5235.65|5235.05|5235.28|5234.68|5235.78|5235.18|5234.65|5234.05|41
1722992250000|2024-08-07 00:57:30|5235.15|5234.55|5235.4|5234.8|5235.53|5234.93|5235.15|5234.55|8
1722992260000|2024-08-07 00:57:40|5235.15|5234.55|5235.65|5235.05|5235.78|5235.18|5235.03|5234.43|24
1722992270000|2024-08-07 00:57:50|5235.78|5235.18|5235.65|5235.05|5236.4|5235.8|5235.65|5235.05|36
1722992280000|2024-08-07 00:58:00|5235.9|5235.3|5236.15|5235.55|5236.4|5235.8|5235.78|5235.18|30
1722992290000|2024-08-07 00:58:10|5236.28|5235.68|5235.4|5234.8|5236.28|5235.68|5235.4|5234.8|10
1722992300000|2024-08-07 00:58:20|5235.28|5234.68|5235.4|5234.8|5235.9|5235.3|5235.28|5234.68|13
1722992310000|2024-08-07 00:58:30|5235.53|5234.93|5235.9|5235.3|5235.9|5235.3|5234.9|5234.3|15
1722992320000|2024-08-07 00:58:40|5236.03|5235.43|5236.4|5235.8|5236.4|5235.8|5236.03|5235.43|15
1722992330000|2024-08-07 00:58:50|5236.28|5235.68|5236.15|5235.55|5236.28|5235.68|5236.03|5235.43|2
1722992340000|2024-08-07 00:59:00|5236.78|5236.18|5236.4|5235.8|5237.15|5236.55|5236.4|5235.8|39
1722992350000|2024-08-07 00:59:10|5236.53|5235.93|5236.65|5236.05|5236.78|5236.18|5236.53|5235.93|25
1722992360000|2024-08-07 00:59:20|5236.9|5236.3|5236.4|5235.8|5236.9|5236.3|5236.28|5235.68|19
1722992370000|2024-08-07 00:59:30|5236.53|5235.93|5237.4|5236.8|5237.53|5236.93|5236.53|5235.93|14
1722992380000|2024-08-07 00:59:40|5237.28|5236.68|5236.9|5236.3|5237.28|5236.68|5236.78|5236.18|33
1722992390000|2024-08-07 00:59:50|5236.65|5236.05|5236.65|5236.05|5236.9|5236.3|5236.03|5235.43|20
1722992400000|2024-08-07 01:00:00|5236.78|5236.18|5236.4|5235.8|5237.15|5236.55|5235.9|5235.3|64
1722992410000|2024-08-07 01:00:10|5236.15|5235.55|5235.4|5234.8|5236.15|5235.55|5235.4|5234.8|33
1722992420000|2024-08-07 01:00:20|5235.28|5234.68|5236.4|5235.8|5236.4|5235.8|5234.9|5234.3|33
1722992430000|2024-08-07 01:00:30|5236.15|5235.55|5235.9|5235.3|5236.28|5235.68|5235.9|5235.3|11
1722992440000|2024-08-07 01:00:40|5236.15|5235.55|5235.9|5235.3|5236.15|5235.55|5235.9|5235.3|3
1722992450000|2024-08-07 01:00:50|5235.78|5235.18|5235.4|5234.8|5235.78|5235.18|5235.4|5234.8|13
1722992460000|2024-08-07 01:01:00|5234.9|5234.3|5234.65|5234.05|5234.9|5234.3|5234.53|5233.93|22
1722992470000|2024-08-07 01:01:10|5234.78|5234.18|5233.65|5233.05|5235.03|5234.43|5233.28|5232.68|66
1722992480000|2024-08-07 01:01:20|5233.9|5233.3|5233.65|5233.05|5234.03|5233.43|5233.4|5232.8|40
1722992490000|2024-08-07 01:01:30|5233.53|5232.93|5234.15|5233.55|5234.28|5233.68|5233.4|5232.8|34
1722992500000|2024-08-07 01:01:40|5234.03|5233.43|5232.65|5232.05|5234.03|5233.43|5232.65|5232.05|47
1722992510000|2024-08-07 01:01:50|5232.53|5231.93|5232.03|5231.43|5233.15|5232.55|5232.03|5231.43|46
1722992520000|2024-08-07 01:02:00|5232.28|5231.68|5233.4|5232.8|5233.9|5233.3|5232.28|5231.68|83
1722992530000|2024-08-07 01:02:10|5233.53|5232.93|5233.9|5233.3|5234.4|5233.8|5233.28|5232.68|43
1722992540000|2024-08-07 01:02:20|5233.78|5233.18|5233.9|5233.3|5234.65|5234.05|5233.78|5233.18|27
1722992550000|2024-08-07 01:02:30|5234.03|5233.43|5234.4|5233.8|5234.4|5233.8|5234.03|5233.43|9
1722992560000|2024-08-07 01:02:40|5234.53|5233.93|5235.28|5234.68|5235.4|5234.8|5234.4|5233.8|68
1722992570000|2024-08-07 01:02:50|5235.15|5234.55|5235.15|5234.55|5235.9|5235.3|5235.03|5234.43|17
1722992580000|2024-08-07 01:03:00|5235.03|5234.43|5235.78|5235.18|5235.9|5235.3|5235.03|5234.43|22
1722992590000|2024-08-07 01:03:10|5235.65|5235.05|5235.03|5234.43|5235.65|5235.05|5235.03|5234.43|23
1722992600000|2024-08-07 01:03:20|5234.9|5234.3|5235.4|5234.8|5235.53|5234.93|5234.9|5234.3|10
1722992610000|2024-08-07 01:03:30|5235.28|5234.68|5235.15|5234.55|5235.28|5234.68|5235.15|5234.55|8
1722992620000|2024-08-07 01:03:40|5235.65|5235.05|5235.65|5235.05|5235.9|5235.3|5235.28|5234.68|43
1722992630000|2024-08-07 01:03:50|5235.4|5234.8|5235.53|5234.93|5235.65|5235.05|5235.15|5234.55|17
1722992640000|2024-08-07 01:04:00|5235.65|5235.05|5235.78|5235.18|5235.9|5235.3|5235.28|5234.68|57
1722992650000|2024-08-07 01:04:10|5235.65|5235.05|5236.15|5235.55|5236.15|5235.55|5235.15|5234.55|89
1722992660000|2024-08-07 01:04:20|5236.03|5235.43|5235.4|5234.8|5236.03|5235.43|5235.15|5234.55|28
1722992670000|2024-08-07 01:04:30|5235.28|5234.68|5235.4|5234.8|5235.4|5234.8|5235.15|5234.55|6
1722992680000|2024-08-07 01:04:40|5235.65|5235.05|5235.65|5235.05|5235.65|5235.05|5235.65|5235.05|5
1722992690000|2024-08-07 01:04:50|5235.78|5235.18|5236.4|5235.8|5236.53|5235.93|5235.65|5235.05|60
1722992700000|2024-08-07 01:05:00|5236.53|5235.93|5236.03|5235.43|5236.53|5235.93|5235.53|5234.93|41
1722992710000|2024-08-07 01:05:10|5236.28|5235.68|5236.9|5236.3|5237.03|5236.43|5236.15|5235.55|62
1722992720000|2024-08-07 01:05:20|5237.03|5236.43|5237.15|5236.55|5237.4|5236.8|5236.9|5236.3|46
1722992730000|2024-08-07 01:05:30|5237.28|5236.68|5237.15|5236.55|5237.53|5236.93|5237.15|5236.55|16
1722992740000|2024-08-07 01:05:40|5237.28|5236.68|5236.65|5236.05|5237.53|5236.93|5236.65|5236.05|31
1722992750000|2024-08-07 01:05:50|5236.53|5235.93|5236.28|5235.68|5236.78|5236.18|5236.15|5235.55|37
1722992760000|2024-08-07 01:06:00|5236.53|5235.93|5235.78|5235.18|5236.65|5236.05|5235.78|5235.18|40
1722992770000|2024-08-07 01:06:10|5235.9|5235.3|5235.4|5234.8|5235.9|5235.3|5235.28|5234.68|39
1722992780000|2024-08-07 01:06:20|5235.28|5234.68|5234.28|5233.68|5235.28|5234.68|5233.78|5233.18|49
1722992790000|2024-08-07 01:06:30|5234.15|5233.55|5233.15|5232.55|5234.15|5233.55|5233.03|5232.43|27
1722992800000|2024-08-07 01:06:40|5233.28|5232.68|5232.9|5232.3|5233.53|5232.93|5232.9|5232.3|29
1722992810000|2024-08-07 01:06:50|5232.4|5231.8|5232.78|5232.18|5233.03|5232.43|5232.28|5231.68|68
1722992820000|2024-08-07 01:07:00|5232.65|5232.05|5232.65|5232.05|5233.28|5232.68|5232.65|5232.05|28
1722992830000|2024-08-07 01:07:10|5232.53|5231.93|5232.65|5232.05|5232.65|5232.05|5232.15|5231.55|49
1722992840000|2024-08-07 01:07:20|5232.53|5231.93|5232.03|5231.43|5232.9|5232.3|5232.03|5231.43|23
1722992850000|2024-08-07 01:07:30|5232.4|5231.8|5232.78|5232.18|5232.78|5232.18|5231.9|5231.3|45
1722992860000|2024-08-07 01:07:40|5232.65|5232.05|5233.9|5233.3|5233.9|5233.3|5232.53|5231.93|31
1722992870000|2024-08-07 01:07:50|5234.03|5233.43|5234.28|5233.68|5234.9|5234.3|5234.03|5233.43|62
1722992880000|2024-08-07 01:08:00|5234.4|5233.8|5234.28|5233.68|5235.03|5234.43|5234.28|5233.68|45
1722992890000|2024-08-07 01:08:10|5233.9|5233.3|5234.78|5234.18|5235.15|5234.55|5233.9|5233.3|31
1722992900000|2024-08-07 01:08:20|5234.9|5234.3|5234.65|5234.05|5235.15|5234.55|5234.65|5234.05|14
1722992910000|2024-08-07 01:08:30|5234.53|5233.93|5233.9|5233.3|5234.53|5233.93|5233.78|5233.18|20
1722992920000|2024-08-07 01:08:40|5234.03|5233.43|5234.53|5233.93|5234.53|5233.93|5233.78|5233.18|20
1722992930000|2024-08-07 01:08:50|5234.4|5233.8|5234.78|5234.18|5234.78|5234.18|5234.15|5233.55|39
1722992940000|2024-08-07 01:09:00|5234.9|5234.3|5234.9|5234.3|5235.4|5234.8|5234.78|5234.18|30
1722992950000|2024-08-07 01:09:10|5235.03|5234.43|5236.15|5235.55|5236.15|5235.55|5235.03|5234.43|33
1722992960000|2024-08-07 01:09:20|5236.03|5235.43|5236.03|5235.43|5236.4|5235.8|5236.03|5235.43|14
1722992970000|2024-08-07 01:09:30|5236.15|5235.55|5235.78|5235.18|5236.15|5235.55|5235.4|5234.8|34
1722992980000|2024-08-07 01:09:40|5235.65|5235.05|5235.65|5235.05|5236.15|5235.55|5235.65|5235.05|62
1722992990000|2024-08-07 01:09:50|5235.53|5234.93|5235.78|5235.18|5235.78|5235.18|5235.53|5234.93|12
1722993000000|2024-08-07 01:10:00|5235.65|5235.05|5235.28|5234.68|5236.03|5235.43|5235.28|5234.68|26
1722993010000|2024-08-07 01:10:10|5235.4|5234.8|5235.65|5235.05|5235.78|5235.18|5235.4|5234.8|4
1722993020000|2024-08-07 01:10:20|5236.03|5235.43|5235.53|5234.93|5236.15|5235.55|5235.4|5234.8|34
1722993030000|2024-08-07 01:10:30|5235.65|5235.05|5234.9|5234.3|5235.78|5235.18|5234.9|5234.3|59
1722993040000|2024-08-07 01:10:40|5235.15|5234.55|5234.15|5233.55|5235.15|5234.55|5234.15|5233.55|54
1722993050000|2024-08-07 01:10:50|5234.28|5233.68|5233.65|5233.05|5234.53|5233.93|5233.53|5232.93|51
1722993060000|2024-08-07 01:11:00|5233.53|5232.93|5233.9|5233.3|5233.9|5233.3|5233.53|5232.93|15
1722993070000|2024-08-07 01:11:10|5234.03|5233.43|5233.4|5232.8|5234.15|5233.55|5233.15|5232.55|31
1722993080000|2024-08-07 01:11:20|5233.28|5232.68|5233.65|5233.05|5233.65|5233.05|5233.15|5232.55|12
1722993090000|2024-08-07 01:11:30|5233.28|5232.68|5233.15|5232.55|5233.28|5232.68|5233.03|5232.43|23
1722993100000|2024-08-07 01:11:40|5233.28|5232.68|5233.4|5232.8|5233.65|5233.05|5233.15|5232.55|22
1722993110000|2024-08-07 01:11:50|5233.28|5232.68|5233.15|5232.55|5233.28|5232.68|5233.15|5232.55|3
1722993120000|2024-08-07 01:12:00|5232.9|5232.3|5233.28|5232.68|5233.4|5232.8|5232.78|5232.18|70
1722993130000|2024-08-07 01:12:10|5233.15|5232.55|5233.03|5232.43|5233.4|5232.8|5232.9|5232.3|9
1722993140000|2024-08-07 01:12:20|5232.9|5232.3|5233.15|5232.55|5233.15|5232.55|5232.78|5232.18|10
1722993150000|2024-08-07 01:12:30|5233.28|5232.68|5233.4|5232.8|5233.53|5232.93|5233.28|5232.68|7
1722993160000|2024-08-07 01:12:40|5233.53|5232.93|5233.9|5233.3|5234.03|5233.43|5233.4|5232.8|24
1722993170000|2024-08-07 01:12:50|5234.03|5233.43|5233.9|5233.3|5234.4|5233.8|5233.78|5233.18|41
1722993180000|2024-08-07 01:13:00|5233.78|5233.18|5235.03|5234.43|5235.03|5234.43|5233.78|5233.18|20
1722993190000|2024-08-07 01:13:10|5235.15|5234.55|5234.9|5234.3|5235.15|5234.55|5234.9|5234.3|8
1722993200000|2024-08-07 01:13:20|5235.03|5234.43|5235.65|5235.05|5235.65|5235.05|5234.9|5234.3|35
1722993210000|2024-08-07 01:13:30|5235.53|5234.93|5235.15|5234.55|5235.53|5234.93|5235.03|5234.43|24
1722993220000|2024-08-07 01:13:40|5235.03|5234.43|5235.4|5234.8|5235.4|5234.8|5234.9|5234.3|10
1722993230000|2024-08-07 01:13:50|5235.53|5234.93|5235.28|5234.68|5235.53|5234.93|5235.15|5234.55|5
1722993240000|2024-08-07 01:14:00|5235.15|5234.55|5235.15|5234.55|5235.15|5234.55|5234.78|5234.18|20
1722993250000|2024-08-07 01:14:10|5235.28|5234.68|5235.65|5235.05|5235.65|5235.05|5235.28|5234.68|13
1722993260000|2024-08-07 01:14:20|5235.78|5235.18|5236.28|5235.68|5236.28|5235.68|5235.78|5235.18|18
1722993270000|2024-08-07 01:14:30|5236.15|5235.55|5236.15|5235.55|5236.53|5235.93|5235.9|5235.3|41
1722993280000|2024-08-07 01:14:40|5236.28|5235.68|5235.78|5235.18|5236.28|5235.68|5235.4|5234.8|25
1722993290000|2024-08-07 01:14:50|5235.65|5235.05|5235.65|5235.05|5235.65|5235.05|5235.53|5234.93|3
1722993300000|2024-08-07 01:15:00|5235.78|5235.18|5235.4|5234.8|5236.15|5235.55|5235.4|5234.8|22
1722993310000|2024-08-07 01:15:10|5235.9|5235.3|5235.78|5235.18|5235.9|5235.3|5235.78|5235.18|7
1722993320000|2024-08-07 01:15:20|5235.9|5235.3|5236.15|5235.55|5236.15|5235.55|5235.4|5234.8|54
1722993330000|2024-08-07 01:15:30|5236.28|5235.68|5236.4|5235.8|5236.78|5236.18|5236.15|5235.55|52
1722993340000|2024-08-07 01:15:40|5236.53|5235.93|5236.65|5236.05|5236.9|5236.3|5236.53|5235.93|25
1722993350000|2024-08-07 01:15:50|5236.78|5236.18|5236.65|5236.05|5237.28|5236.68|5236.65|5236.05|42
1722993360000|2024-08-07 01:16:00|5236.53|5235.93|5236.28|5235.68|5236.53|5235.93|5235.78|5235.18|21
1722993370000|2024-08-07 01:16:10|5236.15|5235.55|5236.28|5235.68|5236.53|5235.93|5236.03|5235.43|14
1722993380000|2024-08-07 01:16:20|5236.4|5235.8|5236.65|5236.05|5236.9|5236.3|5236.4|5235.8|18
1722993390000|2024-08-07 01:16:30|5236.53|5235.93|5236.4|5235.8|5236.65|5236.05|5236.28|5235.68|15
1722993400000|2024-08-07 01:16:40|5236.53|5235.93|5236.65|5236.05|5236.65|5236.05|5236.4|5235.8|8
1722993410000|2024-08-07 01:16:50|5236.78|5236.18|5236.65|5236.05|5236.9|5236.3|5236.4|5235.8|22
1722993420000|2024-08-07 01:17:00|5236.78|5236.18|5237.03|5236.43|5237.03|5236.43|5236.28|5235.68|33
1722993430000|2024-08-07 01:17:10|5236.9|5236.3|5236.4|5235.8|5236.9|5236.3|5236.28|5235.68|27
1722993440000|2024-08-07 01:17:20|5236.53|5235.93|5236.15|5235.55|5236.53|5235.93|5236.15|5235.55|32
1722993450000|2024-08-07 01:17:30|5236.28|5235.68|5234.78|5234.18|5236.28|5235.68|5234.78|5234.18|64
1722993460000|2024-08-07 01:17:40|5235.03|5234.43|5235.9|5235.3|5236.03|5235.43|5235.03|5234.43|65
1722993470000|2024-08-07 01:17:50|5235.78|5235.18|5235.9|5235.3|5236.4|5235.8|5235.78|5235.18|21
1722993480000|2024-08-07 01:18:00|5235.65|5235.05|5235.53|5234.93|5235.65|5235.05|5235.4|5234.8|8
1722993490000|2024-08-07 01:18:10|5235.65|5235.05|5236.28|5235.68|5236.65|5236.05|5235.53|5234.93|26
1722993500000|2024-08-07 01:18:20|5236.4|5235.8|5236.15|5235.55|5236.4|5235.8|5236.03|5235.43|4
1722993510000|2024-08-07 01:18:30|5236.28|5235.68|5237.4|5236.8|5237.65|5237.05|5236.28|5235.68|59
1722993520000|2024-08-07 01:18:40|5237.15|5236.55|5237.4|5236.8|5237.65|5237.05|5236.9|5236.3|19
1722993530000|2024-08-07 01:18:50|5237.78|5237.18|5237.9|5237.3|5238.15|5237.55|5237.78|5237.18|69
1722993540000|2024-08-07 01:19:00|5237.78|5237.18|5238.9|5238.3|5239.28|5238.68|5237.78|5237.18|96
1722993550000|2024-08-07 01:19:10|5239.03|5238.43|5239.53|5238.93|5239.78|5239.18|5238.9|5238.3|33
1722993560000|2024-08-07 01:19:20|5239.4|5238.8|5238.9|5238.3|5239.4|5238.8|5238.9|5238.3|14
1722993570000|2024-08-07 01:19:30|5239.03|5238.43|5239.03|5238.43|5239.03|5238.43|5238.53|5237.93|24
1722993580000|2024-08-07 01:19:40|5239.15|5238.55|5238.9|5238.3|5239.4|5238.8|5238.9|5238.3|18
1722993590000|2024-08-07 01:19:50|5239.03|5238.43|5239.15|5238.55|5239.4|5238.8|5238.9|5238.3|22
1722993600000|2024-08-07 01:20:00|5239.4|5238.8|5239.4|5238.8|5240.4|5239.8|5239.03|5238.43|82
1722993610000|2024-08-07 01:20:10|5239.53|5238.93|5239.9|5239.3|5239.9|5239.3|5239.15|5238.55|31
1722993620000|2024-08-07 01:20:20|5239.78|5239.18|5239.9|5239.3|5240.15|5239.55|5239.53|5238.93|58
1722993630000|2024-08-07 01:20:30|5239.78|5239.18|5239.9|5239.3|5239.9|5239.3|5239.53|5238.93|60
1722993640000|2024-08-07 01:20:40|5239.78|5239.18|5240.4|5239.8|5240.53|5239.93|5239.78|5239.18|15
1722993650000|2024-08-07 01:20:50|5240.28|5239.68|5240.65|5240.05|5240.78|5240.18|5240.28|5239.68|68
1722993660000|2024-08-07 01:21:00|5240.78|5240.18|5241.15|5240.55|5241.28|5240.68|5240.53|5239.93|24
1722993670000|2024-08-07 01:21:10|5241.03|5240.43|5240.28|5239.68|5241.03|5240.43|5240.15|5239.55|41
1722993680000|2024-08-07 01:21:20|5240.15|5239.55|5239.65|5239.05|5240.28|5239.68|5239.65|5239.05|58
1722993690000|2024-08-07 01:21:30|5239.78|5239.18|5240.15|5239.55|5240.15|5239.55|5239.78|5239.18|12
1722993700000|2024-08-07 01:21:40|5240.03|5239.43|5240.4|5239.8|5240.4|5239.8|5239.53|5238.93|21
1722993710000|2024-08-07 01:21:50|5240.28|5239.68|5240.15|5239.55|5240.28|5239.68|5240.03|5239.43|4
1722993720000|2024-08-07 01:22:00|5240.4|5239.8|5240.4|5239.8|5240.4|5239.8|5240.15|5239.55|23
1722993730000|2024-08-07 01:22:10|5240.53|5239.93|5240.15|5239.55|5240.53|5239.93|5239.9|5239.3|26
1722993740000|2024-08-07 01:22:20|5240.28|5239.68|5240.65|5240.05|5240.65|5240.05|5240.28|5239.68|13
1722993750000|2024-08-07 01:22:30|5240.53|5239.93|5240.9|5240.3|5240.9|5240.3|5240.53|5239.93|12
1722993760000|2024-08-07 01:22:40|5241.03|5240.43|5241.65|5241.05|5241.65|5241.05|5241.03|5240.43|58
1722993770000|2024-08-07 01:22:50|5241.78|5241.18|5241.65|5241.05|5241.9|5241.3|5241.28|5240.68|72
1722993780000|2024-08-07 01:23:00|5241.78|5241.18|5241.53|5240.93|5241.78|5241.18|5241.4|5240.8|18
1722993790000|2024-08-07 01:23:10|5241.4|5240.8|5240.9|5240.3|5241.65|5241.05|5240.78|5240.18|65
1722993800000|2024-08-07 01:23:20|5241.03|5240.43|5241.4|5240.8|5242.28|5241.68|5241.03|5240.43|219
1722993810000|2024-08-07 01:23:30|5241.65|5241.05|5241.65|5241.05|5241.65|5241.05|5241.53|5240.93|18
1722993820000|2024-08-07 01:23:40|5241.53|5240.93|5240.9|5240.3|5241.65|5241.05|5240.9|5240.3|65
1722993830000|2024-08-07 01:23:50|5241.03|5240.43|5241.4|5240.8|5241.53|5240.93|5240.78|5240.18|18
1722993840000|2024-08-07 01:24:00|5241.65|5241.05|5241.65|5241.05|5241.65|5241.05|5241.65|5241.05|7
1722993850000|2024-08-07 01:24:10|5241.53|5240.93|5240.4|5239.8|5241.53|5240.93|5240.15|5239.55|114
1722993860000|2024-08-07 01:24:20|5240.53|5239.93|5238.9|5238.3|5240.53|5239.93|5238.9|5238.3|50
1722993870000|2024-08-07 01:24:30|5239.15|5238.55|5239.65|5239.05|5239.65|5239.05|5239.15|5238.55|40
1722993880000|2024-08-07 01:24:40|5239.78|5239.18|5239.15|5238.55|5239.78|5239.18|5238.9|5238.3|33
1722993890000|2024-08-07 01:24:50|5239.28|5238.68|5239.53|5238.93|5239.53|5238.93|5238.65|5238.05|38
1722993900000|2024-08-07 01:25:00|5239.9|5239.3|5240.4|5239.8|5240.78|5240.18|5239.78|5239.18|91
1722993910000|2024-08-07 01:25:10|5240.28|5239.68|5240.4|5239.8|5240.9|5240.3|5240.28|5239.68|34
1722993920000|2024-08-07 01:25:20|5239.9|5239.3|5239.9|5239.3|5239.9|5239.3|5239.9|5239.3|27
1722993930000|2024-08-07 01:25:30|5239.78|5239.18|5240.15|5239.55|5240.4|5239.8|5239.78|5239.18|17
1722993940000|2024-08-07 01:25:40|5240.03|5239.43|5239.9|5239.3|5240.03|5239.43|5239.78|5239.18|10
1722993950000|2024-08-07 01:25:50|5239.78|5239.18|5240.78|5240.18|5240.78|5240.18|5239.65|5239.05|75
1722993960000|2024-08-07 01:26:00|5240.65|5240.05|5240.9|5240.3|5240.9|5240.3|5240.65|5240.05|20
1722993970000|2024-08-07 01:26:10|5240.78|5240.18|5240.65|5240.05|5240.78|5240.18|5240.65|5240.05|5
1722993980000|2024-08-07 01:26:20|5240.53|5239.93|5240.53|5239.93|5240.78|5240.18|5240.28|5239.68|16
1722993990000|2024-08-07 01:26:30|5240.4|5239.8|5240.03|5239.43|5240.4|5239.8|5240.03|5239.43|16
1722994000000|2024-08-07 01:26:40|5240.15|5239.55|5240.65|5240.05|5240.65|5240.05|5240.15|5239.55|22
1722994010000|2024-08-07 01:26:50|5240.78|5240.18|5240.4|5239.8|5240.78|5240.18|5240.4|5239.8|18
1722994020000|2024-08-07 01:27:00|5240.53|5239.93|5241.4|5240.8|5241.53|5240.93|5240.53|5239.93|61
1722994030000|2024-08-07 01:27:10|5241.28|5240.68|5241.65|5241.05|5241.9|5241.3|5241.03|5240.43|29
1722994040000|2024-08-07 01:27:20|5241.53|5240.93|5241.65|5241.05|5241.65|5241.05|5241.15|5240.55|37
1722994050000|2024-08-07 01:27:30|5241.53|5240.93|5241.4|5240.8|5241.65|5241.05|5241.15|5240.55|34
1722994060000|2024-08-07 01:27:40|5241.53|5240.93|5241.15|5240.55|5241.53|5240.93|5241.15|5240.55|5
1722994070000|2024-08-07 01:27:50|5241.03|5240.43|5241.15|5240.55|5241.28|5240.68|5241.03|5240.43|10
1722994080000|2024-08-07 01:28:00|5241.28|5240.68|5241.4|5240.8|5241.4|5240.8|5241.03|5240.43|23
1722994090000|2024-08-07 01:28:10|5241.28|5240.68|5240.9|5240.3|5241.4|5240.8|5240.9|5240.3|14
1722994100000|2024-08-07 01:28:20|5241.03|5240.43|5240.53|5239.93|5241.03|5240.43|5240.28|5239.68|15
1722994110000|2024-08-07 01:28:30|5240.65|5240.05|5240.78|5240.18|5240.9|5240.3|5240.53|5239.93|11
1722994120000|2024-08-07 01:28:40|5241.03|5240.43|5240.9|5240.3|5241.03|5240.43|5240.78|5240.18|10
1722994130000|2024-08-07 01:28:50|5241.03|5240.43|5241.4|5240.8|5241.53|5240.93|5241.03|5240.43|30
1722994140000|2024-08-07 01:29:00|5241.53|5240.93|5241.9|5241.3|5241.9|5241.3|5241.53|5240.93|18
1722994150000|2024-08-07 01:29:10|5241.65|5241.05|5241.4|5240.8|5241.78|5241.18|5241.28|5240.68|18
1722994160000|2024-08-07 01:29:20|5241.28|5240.68|5241.4|5240.8|5241.4|5240.8|5241.03|5240.43|8
1722994170000|2024-08-07 01:29:30|5241.28|5240.68|5240.9|5240.3|5241.28|5240.68|5240.65|5240.05|12
1722994180000|2024-08-07 01:29:40|5240.78|5240.18|5241.15|5240.55|5241.15|5240.55|5240.78|5240.18|11
1722994190000|2024-08-07 01:29:50|5241.28|5240.68|5241.4|5240.8|5241.53|5240.93|5241.28|5240.68|13
1722994200000|2024-08-07 01:30:00|5241.28|5240.68|5241.4|5240.8|5241.4|5240.8|5241.03|5240.43|26
1722994210000|2024-08-07 01:30:10|5241.28|5240.68|5241.15|5240.55|5241.28|5240.68|5241.15|5240.55|6
1722994220000|2024-08-07 01:30:20|5241.03|5240.43|5241.65|5241.05|5241.65|5241.05|5241.03|5240.43|28
1722994230000|2024-08-07 01:30:30|5241.53|5240.93|5241.15|5240.55|5241.65|5241.05|5241.15|5240.55|14
1722994240000|2024-08-07 01:30:40|5241.28|5240.68|5241.28|5240.68|5241.4|5240.8|5241.28|5240.68|7
1722994250000|2024-08-07 01:30:50|5241.4|5240.8|5241.4|5240.8|5241.4|5240.8|5241.28|5240.68|6
1722994260000|2024-08-07 01:31:00|5242.03|5241.43|5241.9|5241.3|5242.15|5241.55|5241.78|5241.18|46
1722994270000|2024-08-07 01:31:10|5241.78|5241.18|5241.9|5241.3|5242.03|5241.43|5241.78|5241.18|10
1722994280000|2024-08-07 01:31:20|5241.78|5241.18|5241.4|5240.8|5241.78|5241.18|5241.4|5240.8|15
1722994290000|2024-08-07 01:31:30|5241.53|5240.93|5241.28|5240.68|5241.53|5240.93|5241.28|5240.68|8
1722994300000|2024-08-07 01:31:40|5241.15|5240.55|5240.9|5240.3|5241.15|5240.55|5240.78|5240.18|33
1722994310000|2024-08-07 01:31:50|5241.03|5240.43|5242.4|5241.8|5242.4|5241.8|5240.9|5240.3|94
1722994320000|2024-08-07 01:32:00|5243.03|5242.43|5242.4|5241.8|5243.03|5242.43|5242.03|5241.43|199
1722994330000|2024-08-07 01:32:10|5242.28|5241.68|5241.65|5241.05|5242.28|5241.68|5241.53|5240.93|35
1722994340000|2024-08-07 01:32:20|5241.78|5241.18|5241.65|5241.05|5242.15|5241.55|5241.4|5240.8|74
1722994350000|2024-08-07 01:32:30|5241.78|5241.18|5240.65|5240.05|5241.78|5241.18|5240.65|5240.05|41
1722994360000|2024-08-07 01:32:40|5240.78|5240.18|5241.15|5240.55|5241.28|5240.68|5240.28|5239.68|53
1722994370000|2024-08-07 01:32:50|5241.28|5240.68|5241.15|5240.55|5241.28|5240.68|5241.15|5240.55|6
1722994380000|2024-08-07 01:33:00|5241.03|5240.43|5241.53|5240.93|5241.65|5241.05|5240.53|5239.93|59
1722994390000|2024-08-07 01:33:10|5241.65|5241.05|5241.28|5240.68|5241.65|5241.05|5240.9|5240.3|27
1722994400000|2024-08-07 01:33:20|5241.4|5240.8|5240.4|5239.8|5241.53|5240.93|5240.4|5239.8|30
1722994410000|2024-08-07 01:33:30|5240.28|5239.68|5241.15|5240.55|5241.15|5240.55|5240.15|5239.55|45
1722994420000|2024-08-07 01:33:40|5241.03|5240.43|5240.65|5240.05|5241.03|5240.43|5240.65|5240.05|7
1722994430000|2024-08-07 01:33:50|5240.78|5240.18|5243.9|5243.3|5244.03|5243.43|5240.78|5240.18|192
1722994440000|2024-08-07 01:34:00|5243.78|5243.18|5246.15|5245.55|5246.28|5245.68|5243.28|5242.68|346
1722994450000|2024-08-07 01:34:10|5246.03|5245.43|5246.28|5245.68|5246.4|5245.8|5245.53|5244.93|128
1722994460000|2024-08-07 01:34:20|5246.15|5245.55|5245.4|5244.8|5246.53|5245.93|5245.4|5244.8|172
1722994470000|2024-08-07 01:34:30|5246.03|5245.43|5246.15|5245.55|5246.53|5245.93|5245.65|5245.05|108
1722994480000|2024-08-07 01:34:40|5246.28|5245.68|5246.9|5246.3|5247.4|5246.8|5246.28|5245.68|243
1722994490000|2024-08-07 01:34:50|5246.78|5246.18|5245.53|5244.93|5247.28|5246.68|5245.15|5244.55|246
1722994500000|2024-08-07 01:35:00|5245.65|5245.05|5245.15|5244.55|5245.65|5245.05|5244.65|5244.05|174
1722994510000|2024-08-07 01:35:10|5245.4|5244.8|5244.9|5244.3|5245.4|5244.8|5244.9|5244.3|25
1722994520000|2024-08-07 01:35:20|5245.03|5244.43|5245.9|5245.3|5246.03|5245.43|5245.03|5244.43|65
1722994530000|2024-08-07 01:35:30|5246.03|5245.43|5246.15|5245.55|5246.53|5245.93|5245.9|5245.3|34
1722994540000|2024-08-07 01:35:40|5246.28|5245.68|5246.15|5245.55|5246.4|5245.8|5245.78|5245.18|67
1722994550000|2024-08-07 01:35:50|5246.03|5245.43|5247.03|5246.43|5247.03|5246.43|5246.03|5245.43|81
1722994560000|2024-08-07 01:36:00|5246.9|5246.3|5246.15|5245.55|5246.9|5246.3|5246.03|5245.43|118
1722994570000|2024-08-07 01:36:10|5245.9|5245.3|5245.03|5244.43|5246.03|5245.43|5244.9|5244.3|102
1722994580000|2024-08-07 01:36:20|5244.9|5244.3|5245.28|5244.68|5245.28|5244.68|5244.78|5244.18|64
1722994590000|2024-08-07 01:36:30|5245.15|5244.55|5245.9|5245.3|5246.03|5245.43|5245.15|5244.55|38
1722994600000|2024-08-07 01:36:40|5246.15|5245.55|5247.28|5246.68|5247.28|5246.68|5246.15|5245.55|59
1722994610000|2024-08-07 01:36:50|5247.15|5246.55|5246.65|5246.05|5247.4|5246.8|5245.9|5245.3|82
1722994620000|2024-08-07 01:37:00|5246.78|5246.18|5247.4|5246.8|5247.53|5246.93|5246.65|5246.05|59
1722994630000|2024-08-07 01:37:10|5247.28|5246.68|5247.4|5246.8|5247.53|5246.93|5247.15|5246.55|87
1722994640000|2024-08-07 01:37:20|5247.53|5246.93|5247.9|5247.3|5248.15|5247.55|5247.53|5246.93|269
1722994650000|2024-08-07 01:37:30|5247.78|5247.18|5247.4|5246.8|5247.78|5247.18|5247.28|5246.68|60
1722994660000|2024-08-07 01:37:40|5247.53|5246.93|5246.9|5246.3|5247.53|5246.93|5246.53|5245.93|109
1722994670000|2024-08-07 01:37:50|5247.03|5246.43|5247.15|5246.55|5247.4|5246.8|5247.03|5246.43|50
1722994680000|2024-08-07 01:38:00|5247.28|5246.68|5247.53|5246.93|5247.53|5246.93|5247.03|5246.43|40
1722994690000|2024-08-07 01:38:10|5247.4|5246.8|5247.15|5246.55|5247.4|5246.8|5247.15|5246.55|11
1722994700000|2024-08-07 01:38:20|5247.03|5246.43|5247.4|5246.8|5247.4|5246.8|5246.78|5246.18|41
1722994710000|2024-08-07 01:38:30|5247.53|5246.93|5247.03|5246.43|5247.53|5246.93|5246.9|5246.3|26
1722994720000|2024-08-07 01:38:40|5246.9|5246.3|5247.28|5246.68|5247.28|5246.68|5246.78|5246.18|13
1722994730000|2024-08-07 01:38:50|5247.53|5246.93|5247.53|5246.93|5247.53|5246.93|5247.28|5246.68|23
1722994740000|2024-08-07 01:39:00|5247.65|5247.05|5248.15|5247.55|5248.53|5247.93|5247.53|5246.93|239
1722994750000|2024-08-07 01:39:10|5248.03|5247.43|5248.4|5247.8|5248.53|5247.93|5248.03|5247.43|32
1722994760000|2024-08-07 01:39:20|5248.03|5247.43|5248.4|5247.8|5248.53|5247.93|5248.03|5247.43|77
1722994770000|2024-08-07 01:39:30|5248.53|5247.93|5248.28|5247.68|5248.53|5247.93|5248.28|5247.68|43
1722994780000|2024-08-07 01:39:40|5248.15|5247.55|5248.15|5247.55|5248.4|5247.8|5248.03|5247.43|45
1722994790000|2024-08-07 01:39:50|5248.03|5247.43|5248.65|5248.05|5248.78|5248.18|5248.03|5247.43|61
1722994800000|2024-08-07 01:40:00|5248.78|5248.18|5250.53|5249.93|5250.53|5249.93|5248.78|5248.18|316
1722994810000|2024-08-07 01:40:10|5250.4|5249.8|5249.9|5249.3|5250.53|5249.93|5249.78|5249.18|90
1722994820000|2024-08-07 01:40:20|5250.03|5249.43|5249.65|5249.05|5250.15|5249.55|5249.53|5248.93|45
1722994830000|2024-08-07 01:40:30|5249.53|5248.93|5249.03|5248.43|5249.53|5248.93|5248.78|5248.18|63
1722994840000|2024-08-07 01:40:40|5248.9|5248.3|5248.9|5248.3|5249.4|5248.8|5248.78|5248.18|70
1722994850000|2024-08-07 01:40:50|5248.78|5248.18|5248.4|5247.8|5248.78|5248.18|5248.15|5247.55|63
1722994860000|2024-08-07 01:41:00|5248.53|5247.93|5248.4|5247.8|5248.65|5248.05|5248.4|5247.8|4
1722994870000|2024-08-07 01:41:10|5248.53|5247.93|5248.9|5248.3|5249.03|5248.43|5248.4|5247.8|68
1722994880000|2024-08-07 01:41:20|5248.78|5248.18|5249.9|5249.3|5249.9|5249.3|5248.65|5248.05|30
1722994890000|2024-08-07 01:41:30|5250.03|5249.43|5250.03|5249.43|5250.4|5249.8|5250.03|5249.43|101
1722994900000|2024-08-07 01:41:40|5249.9|5249.3|5250.4|5249.8|5250.53|5249.93|5249.9|5249.3|118
1722994910000|2024-08-07 01:41:50|5250.28|5249.68|5250.28|5249.68|5250.53|5249.93|5250.15|5249.55|184
1722994920000|2024-08-07 01:42:00|5250.15|5249.55|5250.53|5249.93|5250.53|5249.93|5250.15|5249.55|49
1722994930000|2024-08-07 01:42:10|5250.4|5249.8|5250.53|5249.93|5250.53|5249.93|5250.15|5249.55|99
1722994940000|2024-08-07 01:42:20|||||||||250
1722994950000|2024-08-07 01:42:30|5251.78|5251.18|5250.4|5249.8|5251.78|5251.18|5250.15|5249.55|520
1722994960000|2024-08-07 01:42:40|5250.78|5250.18|5251.65|5251.05|5251.78|5251.18|5250.78|5250.18|114
1722994970000|2024-08-07 01:42:50|5251.53|5250.93|5251.78|5251.18|5252.03|5251.43|5250.53|5249.93|270
1722994980000|2024-08-07 01:43:00|5251.53|5250.93|5253.65|5253.05|5254.03|5253.43|5251.53|5250.93|385
1722994990000|2024-08-07 01:43:10|5253.9|5253.3|5253.28|5252.68|5253.9|5253.3|5252.78|5252.18|246
1722995000000|2024-08-07 01:43:20|5253.4|5252.8|5252.9|5252.3|5253.4|5252.8|5252.78|5252.18|80
1722995010000|2024-08-07 01:43:30|5253.03|5252.43|5253.4|5252.8|5253.53|5252.93|5252.78|5252.18|62
1722995020000|2024-08-07 01:43:40|5253.28|5252.68|5253.15|5252.55|5253.28|5252.68|5252.9|5252.3|41
1722995030000|2024-08-07 01:43:50|5253.28|5252.68|5252.65|5252.05|5254.53|5253.93|5252.4|5251.8|377
1722995040000|2024-08-07 01:44:00|5252.53|5251.93|5252.15|5251.55|5252.78|5252.18|5252.03|5251.43|45
1722995050000|2024-08-07 01:44:10|5252.28|5251.68|5252.4|5251.8|5252.65|5252.05|5251.9|5251.3|50
1722995060000|2024-08-07 01:44:20|5252.53|5251.93|5253.53|5252.93|5253.78|5253.18|5251.9|5251.3|262
1722995070000|2024-08-07 01:44:30|5252.4|5251.8|5253.65|5253.05|5253.78|5253.18|5252.15|5251.55|151
1722995080000|2024-08-07 01:44:40|5252.9|5252.3|5252.4|5251.8|5252.9|5252.3|5252.15|5251.55|116
1722995090000|2024-08-07 01:44:50|5252.28|5251.68|5253.28|5252.68|5253.4|5252.8|5252.15|5251.55|78
1722995100000|2024-08-07 01:45:00|5253.65|5253.05|5254.28|5253.68|5254.4|5253.8|5253.65|5253.05|133
1722995110000|2024-08-07 01:45:10|5254.4|5253.8|5253.78|5253.18|5254.78|5254.18|5253.4|5252.8|120
1722995120000|2024-08-07 01:45:20|5253.9|5253.3|5254.53|5253.93|5254.9|5254.3|5253.65|5253.05|139
1722995130000|2024-08-07 01:45:30|5254.4|5253.8|5254.15|5253.55|5254.65|5254.05|5253.65|5253.05|99
1722995140000|2024-08-07 01:45:40|5254.03|5253.43|5254.15|5253.55|5254.28|5253.68|5253.53|5252.93|80
1722995150000|2024-08-07 01:45:50|5253.9|5253.3|5254.28|5253.68|5254.28|5253.68|5253.4|5252.8|75
1722995160000|2024-08-07 01:46:00|5254.4|5253.8|5255.4|5254.8|5256.28|5255.68|5254.4|5253.8|226
1722995170000|2024-08-07 01:46:10|5255.15|5254.55|5255.4|5254.8|5255.9|5255.3|5255.15|5254.55|74
1722995180000|2024-08-07 01:46:20|5255.53|5254.93|5254.28|5253.68|5255.78|5255.18|5254.28|5253.68|58
1722995190000|2024-08-07 01:46:30|5254.4|5253.8|5255.15|5254.55|5255.15|5254.55|5254.15|5253.55|53
1722995200000|2024-08-07 01:46:40|5254.9|5254.3|5255.65|5255.05|5255.65|5255.05|5254.65|5254.05|62
1722995210000|2024-08-07 01:46:50|5255.78|5255.18|5255.9|5255.3|5256.28|5255.68|5255.53|5254.93|83
1722995220000|2024-08-07 01:47:00|5256.03|5255.43|5255.9|5255.3|5256.03|5255.43|5255.9|5255.3|33
1722995230000|2024-08-07 01:47:10|5256.03|5255.43|5256.4|5255.8|5256.9|5256.3|5255.9|5255.3|163
1722995240000|2024-08-07 01:47:20|5256.53|5255.93|5256.9|5256.3|5257.03|5256.43|5256.53|5255.93|208
1722995250000|2024-08-07 01:47:30|5256.78|5256.18|5256.4|5255.8|5256.9|5256.3|5256.4|5255.8|99
1722995260000|2024-08-07 01:47:40|5256.28|5255.68|5255.53|5254.93|5256.53|5255.93|5255.53|5254.93|171
1722995270000|2024-08-07 01:47:50|5255.03|5254.43|5255.28|5254.68|5255.4|5254.8|5254.78|5254.18|187
1722995280000|2024-08-07 01:48:00|5255.4|5254.8|5254.4|5253.8|5255.4|5254.8|5254.03|5253.43|172
1722995290000|2024-08-07 01:48:10|5254.15|5253.55|5252.65|5252.05|5254.15|5253.55|5252.4|5251.8|194
1722995300000|2024-08-07 01:48:20|5252.78|5252.18|5253.03|5252.43|5253.15|5252.55|5252.28|5251.68|36
1722995310000|2024-08-07 01:48:30|5252.9|5252.3|5254.15|5253.55|5254.28|5253.68|5252.65|5252.05|102
1722995320000|2024-08-07 01:48:40|5254.03|5253.43|5254.4|5253.8|5254.53|5253.93|5253.78|5253.18|46
1722995330000|2024-08-07 01:48:50|5254.28|5253.68|5254.53|5253.93|5254.78|5254.18|5254.03|5253.43|29
1722995340000|2024-08-07 01:49:00|5254.28|5253.68|5253.4|5252.8|5254.28|5253.68|5253.4|5252.8|45
1722995350000|2024-08-07 01:49:10|5253.53|5252.93|5253.9|5253.3|5254.03|5253.43|5253.4|5252.8|21
1722995360000|2024-08-07 01:49:20|5254.03|5253.43|5254.15|5253.55|5254.53|5253.93|5254.03|5253.43|8
1722995370000|2024-08-07 01:49:30|5254.28|5253.68|5254.53|5253.93|5254.53|5253.93|5254.03|5253.43|20
1722995380000|2024-08-07 01:49:40|5254.78|5254.18|5255.9|5255.3|5255.9|5255.3|5254.78|5254.18|120
1722995390000|2024-08-07 01:49:50|5256.03|5255.43|5255.53|5254.93|5256.03|5255.43|5255.03|5254.43|120
1722995400000|2024-08-07 01:50:00|5255.4|5254.8|5256.78|5256.18|5257.03|5256.43|5255.4|5254.8|160
1722995410000|2024-08-07 01:50:10|5256.53|5255.93|5256.78|5256.18|5257.03|5256.43|5256.15|5255.55|113
1722995420000|2024-08-07 01:50:20|5256.9|5256.3|5257.03|5256.43|5257.03|5256.43|5256.78|5256.18|51
1722995430000|2024-08-07 01:50:30|5256.78|5256.18|5256.65|5256.05|5256.9|5256.3|5256.65|5256.05|77
1722995440000|2024-08-07 01:50:40|5256.9|5256.3|5256.4|5255.8|5257.03|5256.43|5256.4|5255.8|186
1722995450000|2024-08-07 01:50:50|5256.53|5255.93|5257.03|5256.43|5257.03|5256.43|5256.53|5255.93|66
1722995460000|2024-08-07 01:51:00|5256.9|5256.3|5257.03|5256.43|5257.03|5256.43|5256.9|5256.3|90
1722995470000|2024-08-07 01:51:10|5256.9|5256.3|5256.9|5256.3|5257.03|5256.43|5256.53|5255.93|33
1722995480000|2024-08-07 01:51:20|5257.03|5256.43|5257.03|5256.43|5257.03|5256.43|5256.78|5256.18|217
1722995490000|2024-08-07 01:51:30|5256.9|5256.3|5256.9|5256.3|5257.03|5256.43|5256.9|5256.3|81
1722995500000|2024-08-07 01:51:40|5256.78|5256.18|5255.28|5254.68|5256.9|5256.3|5254.9|5254.3|224
1722995510000|2024-08-07 01:51:50|5255.53|5254.93|5253.9|5253.3|5255.65|5255.05|5253.78|5253.18|194
1722995520000|2024-08-07 01:52:00|5254.03|5253.43|5256.03|5255.43|5256.03|5255.43|5253.28|5252.68|235
1722995530000|2024-08-07 01:52:10|5256.28|5255.68|5256.65|5256.05|5257.03|5256.43|5256.28|5255.68|133
1722995540000|2024-08-07 01:52:20|5256.78|5256.18|5256.4|5255.8|5256.78|5256.18|5256.15|5255.55|41
1722995550000|2024-08-07 01:52:30|5256.65|5256.05|5256.65|5256.05|5256.78|5256.18|5255.9|5255.3|86
1722995560000|2024-08-07 01:52:40|5256.53|5255.93|5255.65|5255.05|5256.9|5256.3|5255.65|5255.05|74
1722995570000|2024-08-07 01:52:50|5255.53|5254.93|5255.65|5255.05|5255.65|5255.05|5255.28|5254.68|35
1722995580000|2024-08-07 01:53:00|5255.78|5255.18|5255.15|5254.55|5255.78|5255.18|5254.9|5254.3|60
1722995590000|2024-08-07 01:53:10|5255.03|5254.43|5255.9|5255.3|5255.9|5255.3|5254.9|5254.3|33
1722995600000|2024-08-07 01:53:20|5255.53|5254.93|5256.9|5256.3|5257.03|5256.43|5255.4|5254.8|147
1722995610000|2024-08-07 01:53:30|5256.78|5256.18|5257.03|5256.43|5257.03|5256.43|5256.53|5255.93|48
1722995620000|2024-08-07 01:53:40|5256.9|5256.3|5256.78|5256.18|5257.03|5256.43|5256.78|5256.18|36
1722995630000|2024-08-07 01:53:50|5256.9|5256.3|5256.9|5256.3|5257.03|5256.43|5256.78|5256.18|78
1722995640000|2024-08-07 01:54:00|5256.78|5256.18|5257.03|5256.43|5257.03|5256.43|5256.4|5255.8|84
1722995650000|2024-08-07 01:54:10|5256.9|5256.3|5256.9|5256.3|5256.9|5256.3|5256.4|5255.8|42
1722995660000|2024-08-07 01:54:20|5257.03|5256.43|5256.65|5256.05|5257.03|5256.43|5256.65|5256.05|16
1722995670000|2024-08-07 01:54:30|5256.15|5255.55|5256.65|5256.05|5256.65|5256.05|5256.15|5255.55|43
1722995680000|2024-08-07 01:54:40|5256.53|5255.93|5256.78|5256.18|5256.9|5256.3|5256.53|5255.93|88
1722995690000|2024-08-07 01:54:50|5256.65|5256.05|5255.28|5254.68|5256.78|5256.18|5255.15|5254.55|172
1722995700000|2024-08-07 01:55:00|5255.15|5254.55|5254.78|5254.18|5255.53|5254.93|5254.78|5254.18|91
1722995710000|2024-08-07 01:55:10|5254.9|5254.3|5255.4|5254.8|5255.53|5254.93|5254.53|5253.93|86
1722995720000|2024-08-07 01:55:20|5255.28|5254.68|5255.15|5254.55|5255.4|5254.8|5255.03|5254.43|34
1722995730000|2024-08-07 01:55:30|5255.28|5254.68|5254.9|5254.3|5255.4|5254.8|5254.9|5254.3|12
1722995740000|2024-08-07 01:55:40|5255.03|5254.43|5255.4|5254.8|5255.4|5254.8|5254.78|5254.18|21
1722995750000|2024-08-07 01:55:50|5255.53|5254.93|5255.53|5254.93|5255.65|5255.05|5255.28|5254.68|41
1722995760000|2024-08-07 01:56:00|5255.4|5254.8|5255.03|5254.43|5255.4|5254.8|5255.03|5254.43|28
1722995770000|2024-08-07 01:56:10|5255.15|5254.55|5255.15|5254.55|5255.28|5254.68|5254.65|5254.05|64
1722995780000|2024-08-07 01:56:20|5255.28|5254.68|5255.65|5255.05|5255.65|5255.05|5255.03|5254.43|14
1722995790000|2024-08-07 01:56:30|5255.53|5254.93|5256.28|5255.68|5256.28|5255.68|5255.53|5254.93|40
1722995800000|2024-08-07 01:56:40|5256.15|5255.55|5260.9|5260.3|5261.53|5260.93|5256.15|5255.55|1379
1722995810000|2024-08-07 01:56:50|5260.78|5260.18|5259.53|5258.93|5261.03|5260.43|5259.15|5258.55|245
1722995820000|2024-08-07 01:57:00|5259.28|5258.68|5258.03|5257.43|5259.28|5258.68|5257.4|5256.8|338
1722995830000|2024-08-07 01:57:10|5257.65|5257.05|5258.15|5257.55|5258.15|5257.55|5256.4|5255.8|340
1722995840000|2024-08-07 01:57:20|5258.28|5257.68|5260.65|5260.05|5261.78|5261.18|5258.28|5257.68|367
1722995850000|2024-08-07 01:57:30|5260.53|5259.93|5258.15|5257.55|5261.65|5261.05|5257.9|5257.3|378
1722995860000|2024-08-07 01:57:40|5257.65|5257.05|5257.03|5256.43|5257.9|5257.3|5256.4|5255.8|211
1722995870000|2024-08-07 01:57:50|5257.4|5256.8|5259.15|5258.55|5259.15|5258.55|5257.28|5256.68|151
1722995880000|2024-08-07 01:58:00|5259.28|5258.68|5257.4|5256.8|5259.4|5258.8|5255.9|5255.3|257
1722995890000|2024-08-07 01:58:10|5257.53|5256.93|5257.4|5256.8|5258.15|5257.55|5257.03|5256.43|83
1722995900000|2024-08-07 01:58:20|5257.53|5256.93|5259.15|5258.55|5259.15|5258.55|5257.28|5256.68|101
1722995910000|2024-08-07 01:58:30|5258.9|5258.3|5258.78|5258.18|5259.4|5258.8|5258.4|5257.8|123
1722995920000|2024-08-07 01:58:40|5258.9|5258.3|5258.65|5258.05|5259.4|5258.8|5258.53|5257.93|28
1722995930000|2024-08-07 01:58:50|5258.28|5257.68|5257.9|5257.3|5258.28|5257.68|5257.78|5257.18|100
1722995940000|2024-08-07 01:59:00|5258.28|5257.68|5259.53|5258.93|5259.9|5259.3|5258.15|5257.55|79
1722995950000|2024-08-07 01:59:10|5259.15|5258.55|5259.4|5258.8|5259.65|5259.05|5258.9|5258.3|77
1722995960000|2024-08-07 01:59:20|5259.28|5258.68|5259.65|5259.05|5260.03|5259.43|5259.03|5258.43|54
1722995970000|2024-08-07 01:59:30|5259.78|5259.18|5260.4|5259.8|5260.53|5259.93|5259.03|5258.43|95
1722995980000|2024-08-07 01:59:40|5260.53|5259.93|5261.4|5260.8|5261.4|5260.8|5260.53|5259.93|108
1722995990000|2024-08-07 01:59:50|5261.53|5260.93|5260.9|5260.3|5261.65|5261.05|5260.65|5260.05|35
1722996000000|2024-08-07 02:00:00|5260.78|5260.18|5261.65|5261.05|5261.65|5261.05|5260.4|5259.8|142
1722996010000|2024-08-07 02:00:10|5261.53|5260.93|5259.9|5259.3|5261.53|5260.93|5259.9|5259.3|119
1722996020000|2024-08-07 02:00:20|5259.78|5259.18|5255.4|5254.8|5259.78|5259.18|5255.28|5254.68|592
1722996030000|2024-08-07 02:00:30|5255.15|5254.55|5257.65|5257.05|5257.65|5257.05|5255.15|5254.55|185
1722996040000|2024-08-07 02:00:40|5257.53|5256.93|5257.9|5257.3|5258.15|5257.55|5257.4|5256.8|58
1722996050000|2024-08-07 02:00:50|5257.65|5257.05|5258.15|5257.55|5258.53|5257.93|5257.65|5257.05|76
1722996060000|2024-08-07 02:01:00|5258.28|5257.68|5258.9|5258.3|5259.4|5258.8|5258.28|5257.68|76
1722996070000|2024-08-07 02:01:10|5258.78|5258.18|5259.4|5258.8|5259.4|5258.8|5258.78|5258.18|49
1722996080000|2024-08-07 02:01:20|5259.53|5258.93|5259.65|5259.05|5259.65|5259.05|5259.28|5258.68|37
1722996090000|2024-08-07 02:01:30|5259.78|5259.18|5259.15|5258.55|5260.15|5259.55|5259.15|5258.55|121
1722996100000|2024-08-07 02:01:40|5259.28|5258.68|5259.15|5258.55|5260.15|5259.55|5258.4|5257.8|75
1722996110000|2024-08-07 02:01:50|5259.03|5258.43|5259.15|5258.55|5259.4|5258.8|5258.9|5258.3|42
1722996120000|2024-08-07 02:02:00|5258.65|5258.05|5258.9|5258.3|5259.03|5258.43|5258.65|5258.05|50
1722996130000|2024-08-07 02:02:10|5259.03|5258.43|5257.9|5257.3|5259.4|5258.8|5257.9|5257.3|74
1722996140000|2024-08-07 02:02:20|5256.9|5256.3|5257.9|5257.3|5258.15|5257.55|5256.9|5256.3|238
1722996150000|2024-08-07 02:02:30|5257.78|5257.18|5258.15|5257.55|5258.15|5257.55|5257.65|5257.05|41
1722996160000|2024-08-07 02:02:40|5258.03|5257.43|5257.15|5256.55|5258.03|5257.43|5256.9|5256.3|135
1722996170000|2024-08-07 02:02:50|5257.03|5256.43|5257.15|5256.55|5257.4|5256.8|5257.03|5256.43|22
1722996180000|2024-08-07 02:03:00|5257.28|5256.68|5257.4|5256.8|5257.4|5256.8|5257.15|5256.55|40
1722996190000|2024-08-07 02:03:10|5257.28|5256.68|5257.15|5256.55|5257.65|5257.05|5257.03|5256.43|51
1722996200000|2024-08-07 02:03:20|5257.28|5256.68|5257.15|5256.55|5257.78|5257.18|5256.9|5256.3|89
1722996210000|2024-08-07 02:03:30|5257.03|5256.43|5256.65|5256.05|5257.15|5256.55|5256.65|5256.05|98
1722996220000|2024-08-07 02:03:40|5256.53|5255.93|5257.15|5256.55|5257.53|5256.93|5256.53|5255.93|114
1722996230000|2024-08-07 02:03:50|5257.28|5256.68|5257.78|5257.18|5257.9|5257.3|5257.28|5256.68|67
1722996240000|2024-08-07 02:04:00|5257.9|5257.3|5257.4|5256.8|5258.15|5257.55|5256.78|5256.18|70
1722996250000|2024-08-07 02:04:10|5257.15|5256.55|5258.9|5258.3|5258.9|5258.3|5257.15|5256.55|92
1722996260000|2024-08-07 02:04:20|5258.78|5258.18|5260.15|5259.55|5260.15|5259.55|5258.78|5258.18|65
1722996270000|2024-08-07 02:04:30|5260.03|5259.43|5260.4|5259.8|5260.65|5260.05|5259.78|5259.18|39
1722996280000|2024-08-07 02:04:40|5260.65|5260.05|5260.15|5259.55|5260.78|5260.18|5259.9|5259.3|56
1722996290000|2024-08-07 02:04:50|5260.28|5259.68|5259.65|5259.05|5260.28|5259.68|5259.4|5258.8|29
1722996300000|2024-08-07 02:05:00|5259.78|5259.18|5260.78|5260.18|5261.28|5260.68|5259.78|5259.18|93
1722996310000|2024-08-07 02:05:10|5260.65|5260.05|5260.53|5259.93|5260.65|5260.05|5260.15|5259.55|49
1722996320000|2024-08-07 02:05:20|5260.28|5259.68|5260.53|5259.93|5260.53|5259.93|5259.9|5259.3|39
1722996330000|2024-08-07 02:05:30|5260.4|5259.8|5259.9|5259.3|5260.53|5259.93|5259.65|5259.05|52
1722996340000|2024-08-07 02:05:40|5259.78|5259.18|5259.9|5259.3|5260.65|5260.05|5259.65|5259.05|52
1722996350000|2024-08-07 02:05:50|5260.15|5259.55|5259.65|5259.05|5260.4|5259.8|5259.53|5258.93|56
1722996360000|2024-08-07 02:06:00|5259.53|5258.93|5259.03|5258.43|5259.65|5259.05|5258.9|5258.3|64
1722996370000|2024-08-07 02:06:10|5259.15|5258.55|5258.65|5258.05|5259.28|5258.68|5258.4|5257.8|34
1722996380000|2024-08-07 02:06:20|5258.78|5258.18|5259.4|5258.8|5259.4|5258.8|5258.78|5258.18|34
1722996390000|2024-08-07 02:06:30|5259.28|5258.68|5258.9|5258.3|5259.4|5258.8|5258.78|5258.18|21
1722996400000|2024-08-07 02:06:40|5259.03|5258.43|5259.15|5258.55|5259.65|5259.05|5258.65|5258.05|49
1722996410000|2024-08-07 02:06:50|5259.28|5258.68|5258.78|5258.18|5259.28|5258.68|5258.78|5258.18|2
1722996420000|2024-08-07 02:07:00|5258.65|5258.05|5259.15|5258.55|5259.28|5258.68|5258.65|5258.05|40
1722996430000|2024-08-07 02:07:10|5259.28|5258.68|5259.9|5259.3|5259.9|5259.3|5259.28|5258.68|29
1722996440000|2024-08-07 02:07:20|5260.03|5259.43|5260.9|5260.3|5260.9|5260.3|5260.03|5259.43|34
1722996450000|2024-08-07 02:07:30|5261.03|5260.43|5261.28|5260.68|5261.28|5260.68|5260.78|5260.18|70
1722996460000|2024-08-07 02:07:40|5261.4|5260.8|5261.4|5260.8|5261.78|5261.18|5261.15|5260.55|108
1722996470000|2024-08-07 02:07:50|5261.28|5260.68|5259.9|5259.3|5261.78|5261.18|5259.9|5259.3|154
1722996480000|2024-08-07 02:08:00|5259.53|5258.93|5258.15|5257.55|5259.53|5258.93|5257.4|5256.8|241
1722996490000|2024-08-07 02:08:10|5258.28|5257.68|5257.9|5257.3|5258.65|5258.05|5257.15|5256.55|176
1722996500000|2024-08-07 02:08:20|5258.03|5257.43|5258.65|5258.05|5259.03|5258.43|5258.03|5257.43|38
1722996510000|2024-08-07 02:08:30|5258.53|5257.93|5258.65|5258.05|5259.03|5258.43|5258.53|5257.93|12
1722996520000|2024-08-07 02:08:40|5259.4|5258.8|5259.65|5259.05|5259.9|5259.3|5259.28|5258.68|40
1722996530000|2024-08-07 02:08:50|5260.15|5259.55|5260.28|5259.68|5260.28|5259.68|5259.53|5258.93|40
1722996540000|2024-08-07 02:09:00|5260.15|5259.55|5259.4|5258.8|5260.15|5259.55|5259.28|5258.68|19
1722996550000|2024-08-07 02:09:10|5259.53|5258.93|5259.4|5258.8|5259.65|5259.05|5259.4|5258.8|27
1722996560000|2024-08-07 02:09:20|5259.15|5258.55|5260.53|5259.93|5260.65|5260.05|5259.03|5258.43|81
1722996570000|2024-08-07 02:09:30|5260.65|5260.05|5260.4|5259.8|5260.9|5260.3|5260.15|5259.55|34
1722996580000|2024-08-07 02:09:40|5260.15|5259.55|5260.65|5260.05|5260.9|5260.3|5260.15|5259.55|38
1722996590000|2024-08-07 02:09:50|5260.53|5259.93|5260.15|5259.55|5260.53|5259.93|5260.15|5259.55|3
1722996600000|2024-08-07 02:10:00|5260.28|5259.68|5260.15|5259.55|5260.4|5259.8|5259.65|5259.05|84
1722996610000|2024-08-07 02:10:10|5260.28|5259.68|5260.15|5259.55|5260.4|5259.8|5260.15|5259.55|15
1722996620000|2024-08-07 02:10:20|5260.03|5259.43|5260.03|5259.43|5260.53|5259.93|5259.53|5258.93|48
1722996630000|2024-08-07 02:10:30|5259.9|5259.3|5260.28|5259.68|5260.28|5259.68|5259.4|5258.8|42
1722996640000|2024-08-07 02:10:40|5260.4|5259.8|5260.53|5259.93|5260.53|5259.93|5259.9|5259.3|31
1722996650000|2024-08-07 02:10:50|5260.4|5259.8|5259.65|5259.05|5260.4|5259.8|5259.65|5259.05|38
1722996660000|2024-08-07 02:11:00|5259.78|5259.18|5260.4|5259.8|5260.4|5259.8|5259.65|5259.05|27
1722996670000|2024-08-07 02:11:10|5260.15|5259.55|5261.4|5260.8|5261.4|5260.8|5260.15|5259.55|125
1722996680000|2024-08-07 02:11:20|5261.53|5260.93|5261.4|5260.8|5261.9|5261.3|5261.28|5260.68|98
1722996690000|2024-08-07 02:11:30|5261.28|5260.68|5258.4|5257.8|5261.4|5260.8|5258.03|5257.43|223
1722996700000|2024-08-07 02:11:40|5258.53|5257.93|5259.03|5258.43|5259.15|5258.55|5258.15|5257.55|84
1722996710000|2024-08-07 02:11:50|5258.9|5258.3|5258.53|5257.93|5259.53|5258.93|5258.53|5257.93|71
1722996720000|2024-08-07 02:12:00|5258.65|5258.05|5259.65|5259.05|5259.65|5259.05|5258.65|5258.05|50
1722996730000|2024-08-07 02:12:10|5259.53|5258.93|5260.28|5259.68|5260.28|5259.68|5259.53|5258.93|27
1722996740000|2024-08-07 02:12:20|5260.4|5259.8|5260.28|5259.68|5260.4|5259.8|5260.28|5259.68|85
1722996750000|2024-08-07 02:12:30|5260.4|5259.8|5260.28|5259.68|5260.4|5259.8|5260.03|5259.43|12
1722996760000|2024-08-07 02:12:40|5260.4|5259.8|5260.15|5259.55|5260.4|5259.8|5260.03|5259.43|16
1722996770000|2024-08-07 02:12:50|5260.28|5259.68|5259.65|5259.05|5260.28|5259.68|5259.65|5259.05|28
1722996780000|2024-08-07 02:13:00|5259.53|5258.93|5259.9|5259.3|5259.9|5259.3|5259.4|5258.8|14
1722996790000|2024-08-07 02:13:10|5259.28|5258.68|5259.4|5258.8|5259.4|5258.8|5259.28|5258.68|27
1722996800000|2024-08-07 02:13:20|5260.15|5259.55|5260.03|5259.43|5260.4|5259.8|5260.03|5259.43|42
1722996810000|2024-08-07 02:13:30|5260.15|5259.55|5259.78|5259.18|5260.28|5259.68|5259.78|5259.18|12
1722996820000|2024-08-07 02:13:40|5259.9|5259.3|5259.9|5259.3|5260.15|5259.55|5259.9|5259.3|19
1722996830000|2024-08-07 02:13:50|5259.78|5259.18|5260.15|5259.55|5260.15|5259.55|5259.78|5259.18|21
1722996840000|2024-08-07 02:14:00|5260.4|5259.8|5259.9|5259.3|5260.4|5259.8|5259.78|5259.18|34
1722996850000|2024-08-07 02:14:10|5260.03|5259.43|5259.65|5259.05|5260.15|5259.55|5259.53|5258.93|23
1722996860000|2024-08-07 02:14:20|5259.78|5259.18|5259.4|5258.8|5259.9|5259.3|5259.28|5258.68|27
1722996870000|2024-08-07 02:14:30|5259.28|5258.68|5258.9|5258.3|5259.53|5258.93|5258.9|5258.3|28
1722996880000|2024-08-07 02:14:40|5258.78|5258.18|5258.4|5257.8|5258.9|5258.3|5258.03|5257.43|98
1722996890000|2024-08-07 02:14:50|5258.53|5257.93|5258.9|5258.3|5259.03|5258.43|5258.4|5257.8|33
1722996900000|2024-08-07 02:15:00|5259.03|5258.43|5259.15|5258.55|5259.4|5258.8|5259.03|5258.43|39
1722996910000|2024-08-07 02:15:10|5258.9|5258.3|5258.4|5257.8|5258.9|5258.3|5258.4|5257.8|48
1722996920000|2024-08-07 02:15:20|5258.53|5257.93|5258.9|5258.3|5258.9|5258.3|5258.53|5257.93|21
1722996930000|2024-08-07 02:15:30|5259.03|5258.43|5258.15|5257.55|5259.03|5258.43|5258.15|5257.55|18
1722996940000|2024-08-07 02:15:40|5258.28|5257.68|5258.28|5257.68|5258.4|5257.8|5258.28|5257.68|24
1722996950000|2024-08-07 02:15:50|5258.4|5257.8|5258.03|5257.43|5258.53|5257.93|5258.03|5257.43|23
1722996960000|2024-08-07 02:16:00|5258.15|5257.55|5259.03|5258.43|5259.03|5258.43|5257.78|5257.18|110
1722996970000|2024-08-07 02:16:10|5258.9|5258.3|5258.4|5257.8|5258.9|5258.3|5258.4|5257.8|13
1722996980000|2024-08-07 02:16:20|5258.53|5257.93|5259.15|5258.55|5259.15|5258.55|5258.53|5257.93|25
1722996990000|2024-08-07 02:16:30|5259.28|5258.68|5259.4|5258.8|5259.4|5258.8|5259.03|5258.43|17
1722997000000|2024-08-07 02:16:40|5259.28|5258.68|5260.15|5259.55|5260.28|5259.68|5259.15|5258.55|66
1722997010000|2024-08-07 02:16:50|5260.28|5259.68|5260.28|5259.68|5260.28|5259.68|5260.15|5259.55|31
1722997020000|2024-08-07 02:17:00|5260.4|5259.8|5263.15|5262.55|5263.15|5262.55|5260.28|5259.68|252
1722997030000|2024-08-07 02:17:10|5263.03|5262.43|5261.78|5261.18|5263.03|5262.43|5261.78|5261.18|104
1722997040000|2024-08-07 02:17:20|5262.03|5261.43|5260.9|5260.3|5262.28|5261.68|5260.65|5260.05|195
1722997050000|2024-08-07 02:17:30|5261.03|5260.43|5260.28|5259.68|5261.03|5260.43|5260.15|5259.55|44
1722997060000|2024-08-07 02:17:40|5260.4|5259.8|5260.53|5259.93|5260.78|5260.18|5260.4|5259.8|68
1722997070000|2024-08-07 02:17:50|5260.4|5259.8|5261.15|5260.55|5261.28|5260.68|5260.4|5259.8|22
1722997080000|2024-08-07 02:18:00|5261.03|5260.43|5261.28|5260.68|5261.28|5260.68|5261.03|5260.43|9
1722997090000|2024-08-07 02:18:10|5261.15|5260.55|5261.65|5261.05|5261.65|5261.05|5261.15|5260.55|30
1722997100000|2024-08-07 02:18:20|5261.53|5260.93|5261.28|5260.68|5261.53|5260.93|5260.65|5260.05|62
1722997110000|2024-08-07 02:18:30|5261.4|5260.8|5261.4|5260.8|5261.53|5260.93|5261.4|5260.8|15
1722997120000|2024-08-07 02:18:40|5261.28|5260.68|5260.9|5260.3|5261.28|5260.68|5260.9|5260.3|23
1722997130000|2024-08-07 02:18:50|5261.03|5260.43|5260.9|5260.3|5261.03|5260.43|5260.9|5260.3|7
1722997140000|2024-08-07 02:19:00|5260.78|5260.18|5261.15|5260.55|5261.28|5260.68|5260.53|5259.93|113
1722997150000|2024-08-07 02:19:10|5261.28|5260.68|5259.9|5259.3|5261.28|5260.68|5259.9|5259.3|81
1722997160000|2024-08-07 02:19:20|5260.03|5259.43|5260.28|5259.68|5260.4|5259.8|5259.9|5259.3|28
1722997170000|2024-08-07 02:19:30|5260.15|5259.55|5259.9|5259.3|5260.28|5259.68|5259.9|5259.3|7
1722997180000|2024-08-07 02:19:40|5260.03|5259.43|5260.15|5259.55|5260.78|5260.18|5260.03|5259.43|76
1722997190000|2024-08-07 02:19:50|5260.28|5259.68|5260.4|5259.8|5260.4|5259.8|5260.15|5259.55|12
1722997200000|2024-08-07 02:20:00|5260.53|5259.93|5261.53|5260.93|5261.53|5260.93|5260.4|5259.8|56
1722997210000|2024-08-07 02:20:10|5262.03|5261.43|5262.4|5261.8|5262.78|5262.18|5262.03|5261.43|66
1722997220000|2024-08-07 02:20:20|5262.53|5261.93|5262.78|5262.18|5262.78|5262.18|5262.53|5261.93|12
1722997230000|2024-08-07 02:20:30|5262.9|5262.3|5262.9|5262.3|5262.9|5262.3|5262.78|5262.18|29
1722997240000|2024-08-07 02:20:40|5263.28|5262.68|5264.28|5263.68|5264.53|5263.93|5263.15|5262.55|132
1722997250000|2024-08-07 02:20:50|5264.4|5263.8|5265.28|5264.68|5265.53|5264.93|5264.4|5263.8|90
1722997260000|2024-08-07 02:21:00|5265.4|5264.8|5264.28|5263.68|5265.4|5264.8|5264.15|5263.55|104
1722997270000|2024-08-07 02:21:10|5264.4|5263.8|5264.78|5264.18|5264.78|5264.18|5264.15|5263.55|66
1722997280000|2024-08-07 02:21:20|5264.9|5264.3|5264.78|5264.18|5264.9|5264.3|5264.65|5264.05|39
1722997290000|2024-08-07 02:21:30|5264.9|5264.3|5264.9|5264.3|5265.03|5264.43|5264.78|5264.18|7
1722997300000|2024-08-07 02:21:40|5265.03|5264.43|5265.28|5264.68|5265.4|5264.8|5265.03|5264.43|40
1722997310000|2024-08-07 02:21:50|5265.4|5264.8|5265.4|5264.8|5265.4|5264.8|5265.03|5264.43|22
1722997320000|2024-08-07 02:22:00|5265.15|5264.55|5265.28|5264.68|5265.4|5264.8|5264.65|5264.05|56
1722997330000|2024-08-07 02:22:10|5265.03|5264.43|5265.15|5264.55|5265.15|5264.55|5264.9|5264.3|20
1722997340000|2024-08-07 02:22:20|5265.28|5264.68|5265.4|5264.8|5265.4|5264.8|5265.28|5264.68|51
1722997350000|2024-08-07 02:22:30|5265.28|5264.68|5265.28|5264.68|5265.28|5264.68|5265.28|5264.68|1
1722997360000|2024-08-07 02:22:40|5265.4|5264.8|5266.15|5265.55|5266.15|5265.55|5265.28|5264.68|97
1722997370000|2024-08-07 02:22:50|5266.28|5265.68|5265.65|5265.05|5266.28|5265.68|5265.53|5264.93|86
1722997380000|2024-08-07 02:23:00|5265.78|5265.18|5265.78|5265.18|5265.78|5265.18|5264.9|5264.3|73
1722997390000|2024-08-07 02:23:10|5266.15|5265.55|5266.03|5265.43|5266.15|5265.55|5265.65|5265.05|33
1722997400000|2024-08-07 02:23:20|5266.15|5265.55|5266.4|5265.8|5266.53|5265.93|5266.03|5265.43|28
1722997410000|2024-08-07 02:23:30|5266.28|5265.68|5267.15|5266.55|5267.28|5266.68|5266.28|5265.68|120
1722997420000|2024-08-07 02:23:40|5267.03|5266.43|5268.28|5267.68|5268.28|5267.68|5267.03|5266.43|291
1722997430000|2024-08-07 02:23:50|5268.4|5267.8|5269.65|5269.05|5269.78|5269.18|5268.4|5267.8|148
1722997440000|2024-08-07 02:24:00|5269.78|5269.18|5270.15|5269.55|5270.15|5269.55|5269.53|5268.93|105
1722997450000|2024-08-07 02:24:10|5270.28|5269.68|5270.15|5269.55|5270.53|5269.93|5269.78|5269.18|142
1722997460000|2024-08-07 02:24:20|5270.03|5269.43|5270.4|5269.8|5270.65|5270.05|5269.78|5269.18|79
1722997470000|2024-08-07 02:24:30|5270.53|5269.93|5270.28|5269.68|5270.78|5270.18|5270.15|5269.55|60
1722997480000|2024-08-07 02:24:40|5270.15|5269.55|5270.65|5270.05|5270.65|5270.05|5270.15|5269.55|73
1722997490000|2024-08-07 02:24:50|5270.53|5269.93|5270.65|5270.05|5270.65|5270.05|5270.53|5269.93|13
1722997500000|2024-08-07 02:25:00|5270.78|5270.18|5270.53|5269.93|5270.78|5270.18|5270.03|5269.43|138
1722997510000|2024-08-07 02:25:10|5270.65|5270.05|5270.9|5270.3|5270.9|5270.3|5270.65|5270.05|88
1722997520000|2024-08-07 02:25:20|5271.03|5270.43|5271.9|5271.3|5271.9|5271.3|5271.03|5270.43|125
1722997530000|2024-08-07 02:25:30|5272.15|5271.55|5271.9|5271.3|5272.28|5271.68|5271.78|5271.18|156
1722997540000|2024-08-07 02:25:40|5271.78|5271.18|5271.9|5271.3|5271.9|5271.3|5271.03|5270.43|48
1722997550000|2024-08-07 02:25:50|5271.78|5271.18|5272.03|5271.43|5272.03|5271.43|5271.53|5270.93|29
1722997560000|2024-08-07 02:26:00|5272.15|5271.55|5273.4|5272.8|5273.4|5272.8|5272.03|5271.43|307
1722997570000|2024-08-07 02:26:10|5273.53|5272.93|5273.4|5272.8|5273.9|5273.3|5273.15|5272.55|136
1722997580000|2024-08-07 02:26:20|5273.28|5272.68|5272.4|5271.8|5273.28|5272.68|5272.4|5271.8|138
1722997590000|2024-08-07 02:26:30|5272.28|5271.68|5273.03|5272.43|5273.03|5272.43|5271.9|5271.3|173
1722997600000|2024-08-07 02:26:40|5272.9|5272.3|5273.15|5272.55|5273.53|5272.93|5272.9|5272.3|48
1722997610000|2024-08-07 02:26:50|5273.03|5272.43|5273.28|5272.68|5273.4|5272.8|5273.03|5272.43|52
1722997620000|2024-08-07 02:27:00|5273.15|5272.55|5272.78|5272.18|5273.15|5272.55|5272.53|5271.93|100
1722997630000|2024-08-07 02:27:10|5272.9|5272.3|5273.9|5273.3|5274.28|5273.68|5272.9|5272.3|119
1722997640000|2024-08-07 02:27:20|5274.03|5273.43|5273.53|5272.93|5274.65|5274.05|5273.53|5272.93|364
1722997650000|2024-08-07 02:27:30|5273.4|5272.8|5274.53|5273.93|5274.78|5274.18|5273.28|5272.68|79
1722997660000|2024-08-07 02:27:40|5274.4|5273.8|5274.53|5273.93|5274.53|5273.93|5274.03|5273.43|27
1722997670000|2024-08-07 02:27:50|5274.4|5273.8|5274.65|5274.05|5274.78|5274.18|5274.4|5273.8|35
1722997680000|2024-08-07 02:28:00|5274.9|5274.3|5274.03|5273.43|5275.03|5274.43|5274.03|5273.43|96
1722997690000|2024-08-07 02:28:10|5274.15|5273.55|5273.9|5273.3|5274.15|5273.55|5272.9|5272.3|92
1722997700000|2024-08-07 02:28:20|5273.78|5273.18|5275.53|5274.93|5275.53|5274.93|5273.78|5273.18|90
1722997710000|2024-08-07 02:28:30|5275.78|5275.18|5275.4|5274.8|5276.53|5275.93|5275.4|5274.8|163
1722997720000|2024-08-07 02:28:40|5275.28|5274.68|5275.28|5274.68|5275.9|5275.3|5275.15|5274.55|47
1722997730000|2024-08-07 02:28:50|5275.4|5274.8|5275.65|5275.05|5275.78|5275.18|5275.28|5274.68|35
1722997740000|2024-08-07 02:29:00|5275.9|5275.3|5275.4|5274.8|5275.9|5275.3|5274.9|5274.3|127
1722997750000|2024-08-07 02:29:10|5275.53|5274.93|5274.78|5274.18|5275.65|5275.05|5274.53|5273.93|42
1722997760000|2024-08-07 02:29:20|5275.15|5274.55|5274.53|5273.93|5275.15|5274.55|5274.4|5273.8|118
1722997770000|2024-08-07 02:29:30|5274.4|5273.8|5274.4|5273.8|5274.65|5274.05|5274.4|5273.8|21
1722997780000|2024-08-07 02:29:40|5274.28|5273.68|5273.9|5273.3|5274.4|5273.8|5273.78|5273.18|26
1722997790000|2024-08-07 02:29:50|5274.03|5273.43|5273.53|5272.93|5274.03|5273.43|5273.53|5272.93|58
1722997800000|2024-08-07 02:30:00|5273.4|5272.8|5273.78|5273.18|5274.4|5273.8|5273.4|5272.8|99
1722997810000|2024-08-07 02:30:10|5273.65|5273.05|5273.53|5272.93|5273.65|5273.05|5273.15|5272.55|280
1722997820000|2024-08-07 02:30:20|5273.4|5272.8|5272.53|5271.93|5273.4|5272.8|5272.28|5271.68|56
1722997830000|2024-08-07 02:30:30|5272.4|5271.8|5273.53|5272.93|5273.53|5272.93|5272.28|5271.68|104
1722997840000|2024-08-07 02:30:40|5273.65|5273.05|5273.9|5273.3|5273.9|5273.3|5273.28|5272.68|96
1722997850000|2024-08-07 02:30:50|5274.03|5273.43|5274.78|5274.18|5274.9|5274.3|5274.03|5273.43|45
1722997860000|2024-08-07 02:31:00|5275.03|5274.43|5275.78|5275.18|5276.03|5275.43|5275.03|5274.43|77
1722997870000|2024-08-07 02:31:10|5275.65|5275.05|5275.78|5275.18|5276.03|5275.43|5275.53|5274.93|38
1722997880000|2024-08-07 02:31:20|5275.9|5275.3|5275.53|5274.93|5276.03|5275.43|5275.53|5274.93|41
1722997890000|2024-08-07 02:31:30|5275.65|5275.05|5276.15|5275.55|5276.15|5275.55|5275.53|5274.93|28
1722997900000|2024-08-07 02:31:40|5276.28|5275.68|5276.78|5276.18|5276.78|5276.18|5276.03|5275.43|113
1722997910000|2024-08-07 02:31:50|5276.28|5275.68|5276.15|5275.55|5276.28|5275.68|5275.65|5275.05|158
1722997920000|2024-08-07 02:32:00|5275.78|5275.18|5276.15|5275.55|5276.15|5275.55|5275.28|5274.68|60
1722997930000|2024-08-07 02:32:10|5276.28|5275.68|5276.4|5275.8|5276.65|5276.05|5276.15|5275.55|90
1722997940000|2024-08-07 02:32:20|5276.15|5275.55|5276.15|5275.55|5276.15|5275.55|5275.78|5275.18|29
1722997950000|2024-08-07 02:32:30|5276.03|5275.43|5275.4|5274.8|5276.15|5275.55|5275.28|5274.68|29
1722997960000|2024-08-07 02:32:40|5275.53|5274.93|5275.53|5274.93|5275.78|5275.18|5275.4|5274.8|21
1722997970000|2024-08-07 02:32:50|5275.4|5274.8|5276.03|5275.43|5276.03|5275.43|5275.4|5274.8|10
1722997980000|2024-08-07 02:33:00|5275.9|5275.3|5276.15|5275.55|5276.15|5275.55|5275.78|5275.18|24
1722997990000|2024-08-07 02:33:10|5276.03|5275.43|5274.78|5274.18|5276.15|5275.55|5274.78|5274.18|145
1722998000000|2024-08-07 02:33:20|5274.65|5274.05|5273.9|5273.3|5274.65|5274.05|5273.78|5273.18|54
1722998010000|2024-08-07 02:33:30|5274.03|5273.43|5273.9|5273.3|5274.15|5273.55|5273.78|5273.18|64
1722998020000|2024-08-07 02:33:40|5274.03|5273.43|5273.9|5273.3|5274.15|5273.55|5273.9|5273.3|36
1722998030000|2024-08-07 02:33:50|5273.78|5273.18|5273.78|5273.18|5273.78|5273.18|5273.53|5272.93|36
1722998040000|2024-08-07 02:34:00|5273.9|5273.3|5273.65|5273.05|5273.9|5273.3|5273.53|5272.93|10
1722998050000|2024-08-07 02:34:10|5273.53|5272.93|5272.65|5272.05|5273.53|5272.93|5272.53|5271.93|171
1722998060000|2024-08-07 02:34:20|5272.9|5272.3|5272.4|5271.8|5272.9|5272.3|5272.15|5271.55|121
1722998070000|2024-08-07 02:34:30|5272.53|5271.93|5272.65|5272.05|5272.65|5272.05|5272.15|5271.55|36
1722998080000|2024-08-07 02:34:40|5272.78|5272.18|5272.15|5271.55|5272.9|5272.3|5272.15|5271.55|89
1722998090000|2024-08-07 02:34:50|5272.4|5271.8|5272.28|5271.68|5272.65|5272.05|5272.03|5271.43|29
1722998100000|2024-08-07 02:35:00|5272.4|5271.8|5272.15|5271.55|5272.53|5271.93|5272.15|5271.55|40
1722998110000|2024-08-07 02:35:10|5272.03|5271.43|5272.4|5271.8|5272.4|5271.8|5272.03|5271.43|25
1722998120000|2024-08-07 02:35:20|5272.53|5271.93|5272.53|5271.93|5272.78|5272.18|5272.53|5271.93|20
1722998130000|2024-08-07 02:35:30|5272.4|5271.8|5272.03|5271.43|5272.4|5271.8|5272.03|5271.43|24
1722998140000|2024-08-07 02:35:40|5272.15|5271.55|5272.15|5271.55|5272.15|5271.55|5272.15|5271.55|45
1722998150000|2024-08-07 02:35:50|5272.03|5271.43|5273.15|5272.55|5273.15|5272.55|5271.78|5271.18|76
1722998160000|2024-08-07 02:36:00|5273.28|5272.68|5273.03|5272.43|5273.28|5272.68|5273.03|5272.43|7
1722998170000|2024-08-07 02:36:10|5273.15|5272.55|5273.15|5272.55|5273.15|5272.55|5273.15|5272.55|5
1722998180000|2024-08-07 02:36:20|5273.03|5272.43|5273.65|5273.05|5273.65|5273.05|5272.9|5272.3|58
1722998190000|2024-08-07 02:36:30|5273.53|5272.93|5274.03|5273.43|5274.03|5273.43|5273.53|5272.93|14
1722998200000|2024-08-07 02:36:40|5273.78|5273.18|5273.9|5273.3|5274.03|5273.43|5273.65|5273.05|23
1722998210000|2024-08-07 02:36:50|5274.03|5273.43|5274.03|5273.43|5274.03|5273.43|5273.9|5273.3|6
1722998220000|2024-08-07 02:37:00|5274.15|5273.55|5274.15|5273.55|5274.28|5273.68|5274.15|5273.55|27
1722998230000|2024-08-07 02:37:10|5274.03|5273.43|5274.4|5273.8|5274.4|5273.8|5274.03|5273.43|24
1722998240000|2024-08-07 02:37:20|5274.28|5273.68|5274.9|5274.3|5275.03|5274.43|5274.28|5273.68|50
1722998250000|2024-08-07 02:37:30|5274.78|5274.18|5274.9|5274.3|5275.15|5274.55|5274.78|5274.18|43
1722998260000|2024-08-07 02:37:40|5274.78|5274.18|5275.15|5274.55|5275.28|5274.68|5274.65|5274.05|30
1722998270000|2024-08-07 02:37:50|5275.28|5274.68|5275.28|5274.68|5275.28|5274.68|5274.9|5274.3|25
1722998280000|2024-08-07 02:38:00|5275.4|5274.8|5274.9|5274.3|5275.53|5274.93|5274.9|5274.3|28
1722998290000|2024-08-07 02:38:10|5275.03|5274.43|5274.65|5274.05|5275.15|5274.55|5274.65|5274.05|24
1722998300000|2024-08-07 02:38:20|5274.53|5273.93|5274.65|5274.05|5274.65|5274.05|5274.28|5273.68|25
1722998310000|2024-08-07 02:38:30|5274.78|5274.18|5274.53|5273.93|5274.78|5274.18|5274.4|5273.8|20
1722998320000|2024-08-07 02:38:40|5274.28|5273.68|5273.9|5273.3|5274.28|5273.68|5273.78|5273.18|33
1722998330000|2024-08-07 02:38:50|5273.65|5273.05|5273.9|5273.3|5273.9|5273.3|5273.65|5273.05|9
1722998340000|2024-08-07 02:39:00|5273.78|5273.18|5273.53|5272.93|5273.78|5273.18|5273.53|5272.93|24
1722998350000|2024-08-07 02:39:10|5273.65|5273.05|5273.53|5272.93|5273.65|5273.05|5273.4|5272.8|22
1722998360000|2024-08-07 02:39:20|5273.65|5273.05|5273.65|5273.05|5273.65|5273.05|5273.53|5272.93|17
1722998370000|2024-08-07 02:39:30|5273.53|5272.93|5273.53|5272.93|5273.65|5273.05|5273.53|5272.93|12
1722998380000|2024-08-07 02:39:40|5273.65|5273.05|5273.9|5273.3|5274.03|5273.43|5273.65|5273.05|29
1722998390000|2024-08-07 02:39:50|5273.78|5273.18|5273.65|5273.05|5273.78|5273.18|5273.15|5272.55|69
1722998400000|2024-08-07 02:40:00|5273.78|5273.18|5273.65|5273.05|5273.9|5273.3|5273.65|5273.05|28
1722998410000|2024-08-07 02:40:10|5273.78|5273.18|5273.78|5273.18|5274.03|5273.43|5273.78|5273.18|39
1722998420000|2024-08-07 02:40:20|5273.9|5273.3|5273.78|5273.18|5274.15|5273.55|5273.78|5273.18|17
1722998430000|2024-08-07 02:40:30|5273.9|5273.3|5274.03|5273.43|5274.03|5273.43|5273.9|5273.3|4
1722998440000|2024-08-07 02:40:40|5274.4|5273.8|5275.28|5274.68|5275.28|5274.68|5274.4|5273.8|65
1722998450000|2024-08-07 02:40:50|5275.15|5274.55|5275.65|5275.05|5275.78|5275.18|5275.03|5274.43|44
1722998460000|2024-08-07 02:41:00|5275.53|5274.93|5275.65|5275.05|5275.9|5275.3|5275.53|5274.93|45
1722998470000|2024-08-07 02:41:10|5275.78|5275.18|5274.9|5274.3|5275.9|5275.3|5274.9|5274.3|84
1722998480000|2024-08-07 02:41:20|5275.03|5274.43|5274.4|5273.8|5275.15|5274.55|5274.4|5273.8|32
1722998490000|2024-08-07 02:41:30|5274.53|5273.93|5274.28|5273.68|5274.78|5274.18|5274.28|5273.68|14
1722998500000|2024-08-07 02:41:40|5274.4|5273.8|5274.78|5274.18|5274.9|5274.3|5274.15|5273.55|75
1722998510000|2024-08-07 02:41:50|5274.9|5274.3|5274.15|5273.55|5274.9|5274.3|5274.15|5273.55|22
1722998520000|2024-08-07 02:42:00|5274.03|5273.43|5273.15|5272.55|5274.03|5273.43|5273.15|5272.55|38
1722998530000|2024-08-07 02:42:10|5273.4|5272.8|5273.4|5272.8|5273.4|5272.8|5273.28|5272.68|26
1722998540000|2024-08-07 02:42:20|5273.53|5272.93|5273.65|5273.05|5273.65|5273.05|5273.4|5272.8|12
1722998550000|2024-08-07 02:42:30|5273.78|5273.18|5273.9|5273.3|5274.03|5273.43|5273.53|5272.93|32
1722998560000|2024-08-07 02:42:40|5273.65|5273.05|5273.15|5272.55|5273.65|5273.05|5273.15|5272.55|38
1722998570000|2024-08-07 02:42:50|5273.03|5272.43|5272.9|5272.3|5273.4|5272.8|5272.9|5272.3|37
1722998580000|2024-08-07 02:43:00|5273.03|5272.43|5272.4|5271.8|5273.03|5272.43|5272.28|5271.68|66
1722998590000|2024-08-07 02:43:10|5272.53|5271.93|5273.03|5272.43|5273.03|5272.43|5272.53|5271.93|14
1722998600000|2024-08-07 02:43:20|5272.9|5272.3|5273.03|5272.43|5273.03|5272.43|5272.53|5271.93|21
1722998610000|2024-08-07 02:43:30|5272.9|5272.3|5272.9|5272.3|5273.03|5272.43|5272.9|5272.3|11
1722998620000|2024-08-07 02:43:40|5273.03|5272.43|5273.03|5272.43|5273.03|5272.43|5272.78|5272.18|1
1722998630000|2024-08-07 02:43:50|5273.15|5272.55|5272.9|5272.3|5273.15|5272.55|5272.78|5272.18|31
1722998640000|2024-08-07 02:44:00|5273.03|5272.43|5272.78|5272.18|5273.03|5272.43|5272.78|5272.18|8
1722998650000|2024-08-07 02:44:10|5272.65|5272.05|5272.65|5272.05|5272.65|5272.05|5272.53|5271.93|9
1722998660000|2024-08-07 02:44:20|5272.28|5271.68|5272.28|5271.68|5272.4|5271.8|5272.28|5271.68|116
1722998670000|2024-08-07 02:44:30|5271.9|5271.3|5272.03|5271.43|5272.03|5271.43|5271.78|5271.18|55
1722998680000|2024-08-07 02:44:40|5271.9|5271.3|5272.03|5271.43|5272.15|5271.55|5271.78|5271.18|15
1722998690000|2024-08-07 02:44:50|5271.9|5271.3|5271.9|5271.3|5272.03|5271.43|5271.78|5271.18|14
1722998700000|2024-08-07 02:45:00|5272.03|5271.43|5272.03|5271.43|5272.4|5271.8|5271.9|5271.3|13
1722998710000|2024-08-07 02:45:10|5271.78|5271.18|5271.9|5271.3|5272.28|5271.68|5271.78|5271.18|93
1722998720000|2024-08-07 02:45:20|5272.03|5271.43|5271.78|5271.18|5272.03|5271.43|5271.78|5271.18|16
1722998730000|2024-08-07 02:45:30|5271.9|5271.3|5271.9|5271.3|5272.03|5271.43|5271.78|5271.18|11
1722998740000|2024-08-07 02:45:40|5271.78|5271.18|5271.9|5271.3|5272.28|5271.68|5271.78|5271.18|30
1722998750000|2024-08-07 02:45:50|5272.03|5271.43|5272.53|5271.93|5272.53|5271.93|5272.03|5271.43|19
1722998760000|2024-08-07 02:46:00|5272.4|5271.8|5272.03|5271.43|5272.53|5271.93|5271.9|5271.3|36
1722998770000|2024-08-07 02:46:10|5272.15|5271.55|5272.03|5271.43|5272.28|5271.68|5272.03|5271.43|19
1722998780000|2024-08-07 02:46:20|5272.15|5271.55|5272.15|5271.55|5272.28|5271.68|5272.03|5271.43|27
1722998790000|2024-08-07 02:46:30|5272.03|5271.43|5272.15|5271.55|5272.28|5271.68|5271.9|5271.3|7
1722998800000|2024-08-07 02:46:40|5272.03|5271.43|5272.15|5271.55|5272.15|5271.55|5272.03|5271.43|0
1722998810000|2024-08-07 02:46:50|5272.28|5271.68|5272.4|5271.8|5272.4|5271.8|5272.28|5271.68|36
1722998820000|2024-08-07 02:47:00|5272.28|5271.68|5272.53|5271.93|5272.53|5271.93|5272.15|5271.55|4
1722998830000|2024-08-07 02:47:10|5272.15|5271.55|5272.03|5271.43|5272.15|5271.55|5272.03|5271.43|121
1722998840000|2024-08-07 02:47:20|5272.28|5271.68|5272.03|5271.43|5272.28|5271.68|5272.03|5271.43|15
1722998850000|2024-08-07 02:47:30|5272.15|5271.55|5272.03|5271.43|5272.28|5271.68|5272.03|5271.43|12
1722998860000|2024-08-07 02:47:40|5271.9|5271.3|5272.03|5271.43|5272.03|5271.43|5271.78|5271.18|102
1722998870000|2024-08-07 02:47:50|5271.9|5271.3|5272.28|5271.68|5272.28|5271.68|5271.9|5271.3|7
1722998880000|2024-08-07 02:48:00|5272.15|5271.55|5273.28|5272.68|5273.4|5272.8|5272.15|5271.55|67
1722998890000|2024-08-07 02:48:10|5273.4|5272.8|5273.03|5272.43|5273.4|5272.8|5273.03|5272.43|18
1722998900000|2024-08-07 02:48:20|5273.15|5272.55|5273.15|5272.55|5273.28|5272.68|5272.78|5272.18|19
1722998910000|2024-08-07 02:48:30|5273.03|5272.43|5273.28|5272.68|5273.28|5272.68|5273.03|5272.43|3
1722998920000|2024-08-07 02:48:40|5273.15|5272.55|5273.4|5272.8|5273.4|5272.8|5273.03|5272.43|7
1722998930000|2024-08-07 02:48:50|5273.53|5272.93|5273.4|5272.8|5273.65|5273.05|5273.4|5272.8|13
1722998940000|2024-08-07 02:49:00|5273.28|5272.68|5273.15|5272.55|5273.53|5272.93|5273.03|5272.43|30
1722998950000|2024-08-07 02:49:10|5273.28|5272.68|5273.4|5272.8|5273.53|5272.93|5273.03|5272.43|3
1722998960000|2024-08-07 02:49:20|5273.53|5272.93|5274.03|5273.43|5274.15|5273.55|5273.53|5272.93|22
1722998970000|2024-08-07 02:49:30|5274.15|5273.55|5274.28|5273.68|5274.53|5273.93|5274.03|5273.43|69
1722998980000|2024-08-07 02:49:40|5274.15|5273.55|5273.78|5273.18|5274.15|5273.55|5273.65|5273.05|43
1722998990000|2024-08-07 02:49:50|5273.65|5273.05|5273.78|5273.18|5273.78|5273.18|5273.53|5272.93|7
1722999000000|2024-08-07 02:50:00|5273.9|5273.3|5273.78|5273.18|5273.9|5273.3|5273.53|5272.93|15
1722999010000|2024-08-07 02:50:10|5273.4|5272.8|5273.65|5273.05|5273.78|5273.18|5273.4|5272.8|36
1722999020000|2024-08-07 02:50:20|5273.78|5273.18|5273.9|5273.3|5274.03|5273.43|5273.78|5273.18|12
1722999030000|2024-08-07 02:50:30|5273.78|5273.18|5274.03|5273.43|5274.15|5273.55|5273.78|5273.18|15
1722999040000|2024-08-07 02:50:40|5274.15|5273.55|5274.03|5273.43|5274.28|5273.68|5274.03|5273.43|15
1722999050000|2024-08-07 02:50:50|5274.15|5273.55|5273.53|5272.93|5274.15|5273.55|5273.53|5272.93|19
1722999060000|2024-08-07 02:51:00|5273.28|5272.68|5273.53|5272.93|5273.65|5273.05|5273.28|5272.68|41
1722999070000|2024-08-07 02:51:10|5273.28|5272.68|5272.15|5271.55|5273.28|5272.68|5272.15|5271.55|37
1722999080000|2024-08-07 02:51:20|5272.03|5271.43|5270.78|5270.18|5272.03|5271.43|5270.78|5270.18|67
1722999090000|2024-08-07 02:51:30|5270.9|5270.3|5270.28|5269.68|5271.03|5270.43|5270.28|5269.68|136
1722999100000|2024-08-07 02:51:40|5270.15|5269.55|5269.78|5269.18|5270.28|5269.68|5269.65|5269.05|85
1722999110000|2024-08-07 02:51:50|5269.9|5269.3|5269.65|5269.05|5270.03|5269.43|5269.4|5268.8|61
1722999120000|2024-08-07 02:52:00|5269.9|5269.3|5269.9|5269.3|5270.15|5269.55|5269.9|5269.3|16
1722999130000|2024-08-07 02:52:10|5270.15|5269.55|5270.15|5269.55|5270.4|5269.8|5270.03|5269.43|43
1722999140000|2024-08-07 02:52:20|5270.03|5269.43|5269.9|5269.3|5270.53|5269.93|5269.9|5269.3|31
1722999150000|2024-08-07 02:52:30|5270.03|5269.43|5270.78|5270.18|5270.78|5270.18|5269.78|5269.18|30
1722999160000|2024-08-07 02:52:40|5270.65|5270.05|5270.53|5269.93|5270.65|5270.05|5270.15|5269.55|20
1722999170000|2024-08-07 02:52:50|5270.9|5270.3|5270.15|5269.55|5270.9|5270.3|5270.15|5269.55|18
1722999180000|2024-08-07 02:53:00|5270.03|5269.43|5270.53|5269.93|5270.53|5269.93|5270.03|5269.43|3
1722999190000|2024-08-07 02:53:10|5270.4|5269.8|5271.4|5270.8|5271.53|5270.93|5270.4|5269.8|32
1722999200000|2024-08-07 02:53:20|5271.28|5270.68|5271.4|5270.8|5271.53|5270.93|5271.28|5270.68|16
1722999210000|2024-08-07 02:53:30|5271.28|5270.68|5271.03|5270.43|5271.4|5270.8|5271.03|5270.43|16
1722999220000|2024-08-07 02:53:40|5271.15|5270.55|5270.78|5270.18|5271.53|5270.93|5270.78|5270.18|24
1722999230000|2024-08-07 02:53:50|5270.9|5270.3|5271.03|5270.43|5271.03|5270.43|5270.78|5270.18|15
1722999240000|2024-08-07 02:54:00|5270.9|5270.3|5270.9|5270.3|5270.9|5270.3|5270.4|5269.8|13
1722999250000|2024-08-07 02:54:10|5270.78|5270.18|5271.4|5270.8|5271.4|5270.8|5270.78|5270.18|22
1722999260000|2024-08-07 02:54:20|5271.28|5270.68|5271.53|5270.93|5271.78|5271.18|5271.28|5270.68|24
1722999270000|2024-08-07 02:54:30|5271.65|5271.05|5271.53|5270.93|5271.65|5271.05|5271.28|5270.68|1
1722999280000|2024-08-07 02:54:40|5271.4|5270.8|5271.15|5270.55|5271.4|5270.8|5271.15|5270.55|12
1722999290000|2024-08-07 02:54:50|5271.03|5270.43|5270.78|5270.18|5271.03|5270.43|5270.78|5270.18|2
1722999300000|2024-08-07 02:55:00|5270.9|5270.3|5270.4|5269.8|5271.03|5270.43|5270.4|5269.8|9
1722999310000|2024-08-07 02:55:10|5270.53|5269.93|5270.4|5269.8|5270.65|5270.05|5270.28|5269.68|10
1722999320000|2024-08-07 02:55:20|5270.28|5269.68|5270.9|5270.3|5270.9|5270.3|5270.28|5269.68|14
1722999330000|2024-08-07 02:55:30|5270.78|5270.18|5270.78|5270.18|5270.9|5270.3|5270.53|5269.93|11
1722999340000|2024-08-07 02:55:40|5271.03|5270.43|5270.9|5270.3|5271.15|5270.55|5270.9|5270.3|7
1722999350000|2024-08-07 02:55:50|5271.03|5270.43|5270.9|5270.3|5271.15|5270.55|5270.9|5270.3|16
1722999360000|2024-08-07 02:56:00|5270.65|5270.05|5270.78|5270.18|5270.78|5270.18|5270.4|5269.8|14
1722999370000|2024-08-07 02:56:10|5270.65|5270.05|5270.4|5269.8|5270.65|5270.05|5270.28|5269.68|10
1722999380000|2024-08-07 02:56:20|5270.53|5269.93|5270.65|5270.05|5270.65|5270.05|5270.4|5269.8|5
1722999390000|2024-08-07 02:56:30|5270.78|5270.18|5270.9|5270.3|5270.9|5270.3|5270.78|5270.18|4
1722999400000|2024-08-07 02:56:40|5271.03|5270.43|5271.4|5270.8|5271.53|5270.93|5271.03|5270.43|19
1722999410000|2024-08-07 02:56:50|5271.28|5270.68|5270.28|5269.68|5271.4|5270.8|5270.28|5269.68|45
1722999420000|2024-08-07 02:57:00|5270.4|5269.8|5270.28|5269.68|5270.4|5269.8|5270.28|5269.68|27
1722999430000|2024-08-07 02:57:10|5270.4|5269.8|5270.28|5269.68|5270.4|5269.8|5270.28|5269.68|4
1722999440000|2024-08-07 02:57:20|5270.4|5269.8|5270.4|5269.8|5270.65|5270.05|5270.28|5269.68|46
1722999450000|2024-08-07 02:57:30|5270.28|5269.68|5270.4|5269.8|5270.53|5269.93|5270.28|5269.68|3
1722999460000|2024-08-07 02:57:40|5270.53|5269.93|5270.9|5270.3|5270.9|5270.3|5270.53|5269.93|16
1722999470000|2024-08-07 02:57:50|5271.03|5270.43|5270.65|5270.05|5271.03|5270.43|5270.65|5270.05|6
1722999480000|2024-08-07 02:58:00|5270.78|5270.18|5270.9|5270.3|5271.03|5270.43|5270.65|5270.05|21
1722999490000|2024-08-07 02:58:10|5271.03|5270.43|5270.9|5270.3|5271.03|5270.43|5270.9|5270.3|4
1722999500000|2024-08-07 02:58:20|5271.03|5270.43|5271.15|5270.55|5271.15|5270.55|5270.9|5270.3|11
1722999510000|2024-08-07 02:58:30|5271.28|5270.68|5271.4|5270.8|5271.4|5270.8|5271.28|5270.68|10
1722999520000|2024-08-07 02:58:40|5271.28|5270.68|5271.28|5270.68|5271.4|5270.8|5271.28|5270.68|1
1722999530000|2024-08-07 02:58:50|5271.4|5270.8|5271.15|5270.55|5271.4|5270.8|5271.15|5270.55|15
1722999540000|2024-08-07 02:59:00|5271.28|5270.68|5271.15|5270.55|5271.53|5270.93|5271.15|5270.55|10
1722999550000|2024-08-07 02:59:10|5271.03|5270.43|5270.9|5270.3|5271.03|5270.43|5270.9|5270.3|10
1722999560000|2024-08-07 02:59:20|5271.03|5270.43|5271.4|5270.8|5271.4|5270.8|5271.03|5270.43|7
1722999570000|2024-08-07 02:59:30|5271.28|5270.68|5271.4|5270.8|5271.53|5270.93|5271.28|5270.68|3
1722999580000|2024-08-07 02:59:40|5271.28|5270.68|5270.9|5270.3|5271.28|5270.68|5270.78|5270.18|15
1722999590000|2024-08-07 02:59:50|5271.03|5270.43|5270.9|5270.3|5271.15|5270.55|5270.53|5269.93|19
1722999600000|2024-08-07 03:00:00|5270.78|5270.18|5271.03|5270.43|5271.03|5270.43|5270.78|5270.18|4
1722999610000|2024-08-07 03:00:10|5270.65|5270.05|5270.4|5269.8|5270.65|5270.05|5270.4|5269.8|23
1722999620000|2024-08-07 03:00:20|5270.28|5269.68|5270.53|5269.93|5270.53|5269.93|5270.28|5269.68|25
1722999630000|2024-08-07 03:00:30|5270.78|5270.18|5270.78|5270.18|5270.78|5270.18|5270.65|5270.05|25
1722999640000|2024-08-07 03:00:40|5270.9|5270.3|5271.15|5270.55|5271.15|5270.55|5270.78|5270.18|13
1722999650000|2024-08-07 03:00:50|5271.03|5270.43|5271.28|5270.68|5271.28|5270.68|5271.03|5270.43|2
1722999660000|2024-08-07 03:01:00|5271.15|5270.55|5271.28|5270.68|5271.28|5270.68|5271.15|5270.55|6
1722999670000|2024-08-07 03:01:10|5271.03|5270.43|5270.9|5270.3|5271.03|5270.43|5270.78|5270.18|27
1722999680000|2024-08-07 03:01:20|5271.15|5270.55|5271.15|5270.55|5271.15|5270.55|5271.15|5270.55|8
1722999690000|2024-08-07 03:01:30|5271.03|5270.43|5270.9|5270.3|5271.03|5270.43|5270.78|5270.18|4
1722999700000|2024-08-07 03:01:40|5271.03|5270.43|5271.15|5270.55|5271.28|5270.68|5271.03|5270.43|24
1722999710000|2024-08-07 03:01:50|5271.03|5270.43|5271.15|5270.55|5271.15|5270.55|5271.03|5270.43|2
1722999720000|2024-08-07 03:02:00|5271.03|5270.43|5271.4|5270.8|5271.4|5270.8|5271.03|5270.43|11
1722999730000|2024-08-07 03:02:10|5271.15|5270.55|5271.15|5270.55|5271.15|5270.55|5271.03|5270.43|21
1722999740000|2024-08-07 03:02:20|5271.28|5270.68|5271.4|5270.8|5271.53|5270.93|5271.28|5270.68|22
1722999750000|2024-08-07 03:02:30|5270.9|5270.3|5271.4|5270.8|5271.4|5270.8|5270.78|5270.18|45
1722999760000|2024-08-07 03:02:40|5271.53|5270.93|5271.4|5270.8|5271.53|5270.93|5271.4|5270.8|21
1722999770000|2024-08-07 03:02:50|5271.28|5270.68|5272.15|5271.55|5272.15|5271.55|5271.28|5270.68|47
1722999780000|2024-08-07 03:03:00|5272.03|5271.43|5273.9|5273.3|5274.03|5273.43|5271.9|5271.3|345
1722999790000|2024-08-07 03:03:10|5273.65|5273.05|5274.4|5273.8|5274.4|5273.8|5273.65|5273.05|76
1722999800000|2024-08-07 03:03:20|5274.53|5273.93|5274.65|5274.05|5275.15|5274.55|5274.53|5273.93|111
1722999810000|2024-08-07 03:03:30|5274.4|5273.8|5274.4|5273.8|5274.53|5273.93|5274.4|5273.8|26
1722999820000|2024-08-07 03:03:40|5273.9|5273.3|5273.9|5273.3|5273.9|5273.3|5273.53|5272.93|83
1722999830000|2024-08-07 03:03:50|5274.03|5273.43|5274.15|5273.55|5274.15|5273.55|5274.03|5273.43|13
1722999840000|2024-08-07 03:04:00|5274.4|5273.8|5274.4|5273.8|5274.4|5273.8|5274.4|5273.8|11
1722999850000|2024-08-07 03:04:10|5274.28|5273.68|5273.65|5273.05|5274.28|5273.68|5273.4|5272.8|78
1722999860000|2024-08-07 03:04:20|5273.53|5272.93|5273.53|5272.93|5273.65|5273.05|5273.03|5272.43|57
1722999870000|2024-08-07 03:04:30|5273.65|5273.05|5273.28|5272.68|5273.9|5273.3|5273.28|5272.68|33
1722999880000|2024-08-07 03:04:40|5273.4|5272.8|5272.9|5272.3|5273.53|5272.93|5272.9|5272.3|19
1722999890000|2024-08-07 03:04:50|5273.28|5272.68|5273.15|5272.55|5273.53|5272.93|5273.15|5272.55|44
1722999900000|2024-08-07 03:05:00|5273.03|5272.43|5273.65|5273.05|5273.65|5273.05|5272.9|5272.3|25
1722999910000|2024-08-07 03:05:10|5273.53|5272.93|5274.28|5273.68|5274.4|5273.8|5273.53|5272.93|90
1722999920000|2024-08-07 03:05:20|5274.4|5273.8|5274.4|5273.8|5274.53|5273.93|5274.4|5273.8|18
1722999930000|2024-08-07 03:05:30|5274.28|5273.68|5274.4|5273.8|5274.4|5273.8|5274.28|5273.68|21
1722999940000|2024-08-07 03:05:40|5274.53|5273.93|5274.28|5273.68|5274.53|5273.93|5274.28|5273.68|24
1722999950000|2024-08-07 03:05:50|5274.4|5273.8|5274.4|5273.8|5274.53|5273.93|5274.28|5273.68|13
1722999960000|2024-08-07 03:06:00|5274.28|5273.68|5274.15|5273.55|5274.28|5273.68|5274.03|5273.43|39
1722999970000|2024-08-07 03:06:10|5274.28|5273.68|5274.03|5273.43|5274.28|5273.68|5274.03|5273.43|8
1722999980000|2024-08-07 03:06:20|5273.9|5273.3|5273.65|5273.05|5274.15|5273.55|5273.65|5273.05|52
1722999990000|2024-08-07 03:06:30|5273.78|5273.18|5274.15|5273.55|5274.15|5273.55|5273.78|5273.18|20
1723000000000|2024-08-07 03:06:40|5274.28|5273.68|5274.15|5273.55|5274.28|5273.68|5274.15|5273.55|22
1723000010000|2024-08-07 03:06:50|5274.28|5273.68|5274.28|5273.68|5274.28|5273.68|5273.9|5273.3|28
1723000020000|2024-08-07 03:07:00|5274.15|5273.55|5274.65|5274.05|5274.78|5274.18|5274.15|5273.55|83
1723000030000|2024-08-07 03:07:10|5274.53|5273.93|5274.65|5274.05|5274.78|5274.18|5274.53|5273.93|13
1723000040000|2024-08-07 03:07:20|5274.78|5274.18|5274.9|5274.3|5274.9|5274.3|5274.78|5274.18|10
1723000050000|2024-08-07 03:07:30|5274.78|5274.18|5274.9|5274.3|5274.9|5274.3|5274.65|5274.05|26
1723000060000|2024-08-07 03:07:40|5274.78|5274.18|5274.9|5274.3|5275.03|5274.43|5274.78|5274.18|17
1723000070000|2024-08-07 03:07:50|5274.78|5274.18|5275.15|5274.55|5275.15|5274.55|5274.78|5274.18|34
1723000080000|2024-08-07 03:08:00|5275.28|5274.68|5275.15|5274.55|5275.28|5274.68|5274.78|5274.18|36
1723000090000|2024-08-07 03:08:10|5275.28|5274.68|5275.15|5274.55|5276.03|5275.43|5275.03|5274.43|80
1723000100000|2024-08-07 03:08:20|5275.65|5275.05|5276.4|5275.8|5276.65|5276.05|5275.65|5275.05|197
1723000110000|2024-08-07 03:08:30|5276.28|5275.68|5276.65|5276.05|5276.78|5276.18|5276.15|5275.55|56
1723000120000|2024-08-07 03:08:40|5276.78|5276.18|5276.4|5275.8|5276.78|5276.18|5276.4|5275.8|76
1723000130000|2024-08-07 03:08:50|5276.03|5275.43|5275.65|5275.05|5276.03|5275.43|5275.53|5274.93|49
1723000140000|2024-08-07 03:09:00|5275.53|5274.93|5276.15|5275.55|5276.28|5275.68|5275.53|5274.93|72
1723000150000|2024-08-07 03:09:10|5276.03|5275.43|5276.15|5275.55|5276.28|5275.68|5275.9|5275.3|28
1723000160000|2024-08-07 03:09:20|5276.03|5275.43|5276.15|5275.55|5276.28|5275.68|5275.9|5275.3|48
1723000170000|2024-08-07 03:09:30|5276.03|5275.43|5276.15|5275.55|5276.15|5275.55|5276.03|5275.43|9
1723000180000|2024-08-07 03:09:40|5276.28|5275.68|5276.28|5275.68|5276.4|5275.8|5276.28|5275.68|24
1723000190000|2024-08-07 03:09:50|5276.15|5275.55|5276.15|5275.55|5276.15|5275.55|5276.15|5275.55|9
1723000200000|2024-08-07 03:10:00|5276.03|5275.43|5275.15|5274.55|5276.03|5275.43|5274.9|5274.3|56
1723000210000|2024-08-07 03:10:10|5274.9|5274.3|5275.15|5274.55|5275.15|5274.55|5274.9|5274.3|27
1723000220000|2024-08-07 03:10:20|5275.03|5274.43|5275.65|5275.05|5275.78|5275.18|5275.03|5274.43|50
1723000230000|2024-08-07 03:10:30|5275.53|5274.93|5275.4|5274.8|5275.78|5275.18|5275.4|5274.8|16
1723000240000|2024-08-07 03:10:40|5275.28|5274.68|5275.65|5275.05|5275.65|5275.05|5275.28|5274.68|10
1723000250000|2024-08-07 03:10:50|5275.53|5274.93|5275.65|5275.05|5275.65|5275.05|5275.4|5274.8|13
1723000260000|2024-08-07 03:11:00|5275.53|5274.93|5275.78|5275.18|5275.78|5275.18|5275.53|5274.93|10
1723000270000|2024-08-07 03:11:10|5275.65|5275.05|5276.4|5275.8|5276.4|5275.8|5275.65|5275.05|26
1723000280000|2024-08-07 03:11:20|5276.53|5275.93|5277.03|5276.43|5277.03|5276.43|5276.53|5275.93|51
1723000290000|2024-08-07 03:11:30|5276.9|5276.3|5276.65|5276.05|5276.9|5276.3|5276.65|5276.05|59
1723000300000|2024-08-07 03:11:40|5276.53|5275.93|5276.65|5276.05|5276.78|5276.18|5276.4|5275.8|39
1723000310000|2024-08-07 03:11:50|5276.53|5275.93|5277.15|5276.55|5277.15|5276.55|5276.53|5275.93|35
1723000320000|2024-08-07 03:12:00|5277.03|5276.43|5277.28|5276.68|5277.28|5276.68|5277.03|5276.43|188
1723000330000|2024-08-07 03:12:10|5277.15|5276.55|5282.4|5281.8|5283.03|5282.43|5277.15|5276.55|1989
1723000340000|2024-08-07 03:12:20|5282.28|5281.68|5282.03|5281.43|5282.78|5282.18|5281.9|5281.3|390
1723000350000|2024-08-07 03:12:30|5281.9|5281.3|5279.9|5279.3|5281.9|5281.3|5279.65|5279.05|172
1723000360000|2024-08-07 03:12:40|5279.28|5278.68|5277.78|5277.18|5279.4|5278.8|5277.28|5276.68|149
1723000370000|2024-08-07 03:12:50|5277.9|5277.3|5278.9|5278.3|5278.9|5278.3|5277.9|5277.3|54
1723000380000|2024-08-07 03:13:00|5278.65|5278.05|5278.78|5278.18|5278.78|5278.18|5278.53|5277.93|43
1723000390000|2024-08-07 03:13:10|5279.15|5278.55|5279.15|5278.55|5279.28|5278.68|5278.9|5278.3|18
1723000400000|2024-08-07 03:13:20|5279.28|5278.68|5278.53|5277.93|5279.4|5278.8|5278.53|5277.93|45
1723000410000|2024-08-07 03:13:30|5278.4|5277.8|5278.65|5278.05|5278.65|5278.05|5277.9|5277.3|56
1723000420000|2024-08-07 03:13:40|5278.53|5277.93|5278.28|5277.68|5278.53|5277.93|5278.28|5277.68|26
1723000430000|2024-08-07 03:13:50|5278.4|5277.8|5279.15|5278.55|5279.15|5278.55|5278.28|5277.68|37
1723000440000|2024-08-07 03:14:00|5278.9|5278.3|5279.15|5278.55|5279.28|5278.68|5278.9|5278.3|18
1723000450000|2024-08-07 03:14:10|5279.28|5278.68|5279.53|5278.93|5279.53|5278.93|5278.53|5277.93|41
1723000460000|2024-08-07 03:14:20|5279.65|5279.05|5279.28|5278.68|5279.78|5279.18|5279.28|5278.68|15
1723000470000|2024-08-07 03:14:30|5279.03|5278.43|5280.53|5279.93|5280.78|5280.18|5278.78|5278.18|94
1723000480000|2024-08-07 03:14:40|5280.28|5279.68|5279.15|5278.55|5280.4|5279.8|5279.15|5278.55|126
1723000490000|2024-08-07 03:14:50|5279.28|5278.68|5278.03|5277.43|5279.4|5278.8|5277.78|5277.18|122
1723000500000|2024-08-07 03:15:00|5278.15|5277.55|5278.65|5278.05|5279.28|5278.68|5278.03|5277.43|85
1723000510000|2024-08-07 03:15:10|5278.53|5277.93|5278.03|5277.43|5278.53|5277.93|5277.78|5277.18|43
1723000520000|2024-08-07 03:15:20|5278.15|5277.55|5277.15|5276.55|5278.15|5277.55|5277.15|5276.55|47
1723000530000|2024-08-07 03:15:30|5277.28|5276.68|5276.78|5276.18|5277.4|5276.8|5276.78|5276.18|22
1723000540000|2024-08-07 03:15:40|5276.4|5275.8|5275.9|5275.3|5277.4|5276.8|5275.9|5275.3|130
1723000550000|2024-08-07 03:15:50|5276.03|5275.43|5276.15|5275.55|5276.15|5275.55|5275.78|5275.18|19
1723000560000|2024-08-07 03:16:00|5275.9|5275.3|5276.65|5276.05|5277.15|5276.55|5275.9|5275.3|168
1723000570000|2024-08-07 03:16:10|5276.53|5275.93|5276.53|5275.93|5276.53|5275.93|5276.53|5275.93|37
1723000580000|2024-08-07 03:16:20|5276.9|5276.3|5276.9|5276.3|5277.03|5276.43|5276.65|5276.05|36
1723000590000|2024-08-07 03:16:30|5276.78|5276.18|5274.53|5273.93|5276.9|5276.3|5274.28|5273.68|235
1723000600000|2024-08-07 03:16:40|5274.65|5274.05|5274.78|5274.18|5275.15|5274.55|5274.53|5273.93|70
1723000610000|2024-08-07 03:16:50|5274.9|5274.3|5274.9|5274.3|5275.03|5274.43|5274.78|5274.18|6
1723000620000|2024-08-07 03:17:00|5274.78|5274.18|5274.9|5274.3|5275.03|5274.43|5274.03|5273.43|80
1723000630000|2024-08-07 03:17:10|5274.78|5274.18|5275.4|5274.8|5275.4|5274.8|5274.78|5274.18|12
1723000640000|2024-08-07 03:17:20|5275.53|5274.93|5275.65|5275.05|5275.9|5275.3|5275.53|5274.93|14
1723000650000|2024-08-07 03:17:30|5275.15|5274.55|5275.03|5274.43|5275.15|5274.55|5275.03|5274.43|39
1723000660000|2024-08-07 03:17:40|5275.4|5274.8|5274.9|5274.3|5275.4|5274.8|5274.9|5274.3|22
1723000670000|2024-08-07 03:17:50|5274.78|5274.18|5274.78|5274.18|5274.9|5274.3|5274.78|5274.18|8
1723000680000|2024-08-07 03:18:00|5274.9|5274.3|5274.65|5274.05|5274.9|5274.3|5274.53|5273.93|8
1723000690000|2024-08-07 03:18:10|5274.78|5274.18|5274.9|5274.3|5274.9|5274.3|5274.78|5274.18|8
1723000700000|2024-08-07 03:18:20|5275.03|5274.43|5275.15|5274.55|5275.15|5274.55|5275.03|5274.43|18
1723000710000|2024-08-07 03:18:30|5275.03|5274.43|5274.9|5274.3|5275.03|5274.43|5274.78|5274.18|27
1723000720000|2024-08-07 03:18:40|5274.78|5274.18|5274.9|5274.3|5274.9|5274.3|5274.53|5273.93|23
1723000730000|2024-08-07 03:18:50|5274.65|5274.05|5274.65|5274.05|5274.78|5274.18|5274.53|5273.93|21
1723000740000|2024-08-07 03:19:00|5274.78|5274.18|5275.03|5274.43|5275.15|5274.55|5274.78|5274.18|21
1723000750000|2024-08-07 03:19:10|5274.9|5274.3|5275.15|5274.55|5275.28|5274.68|5274.9|5274.3|38
1723000760000|2024-08-07 03:19:20|5275.28|5274.68|5275.28|5274.68|5275.4|5274.8|5275.28|5274.68|17
1723000770000|2024-08-07 03:19:30|5275.4|5274.8|5275.4|5274.8|5275.53|5274.93|5275.4|5274.8|8
1723000780000|2024-08-07 03:19:40|5275.53|5274.93|5275.53|5274.93|5275.9|5275.3|5275.4|5274.8|18
1723000790000|2024-08-07 03:19:50|5275.65|5275.05|5276.03|5275.43|5276.28|5275.68|5275.65|5275.05|38
1723000800000|2024-08-07 03:20:00|5275.9|5275.3|5275.65|5275.05|5276.15|5275.55|5275.65|5275.05|20
1723000810000|2024-08-07 03:20:10|5275.78|5275.18|5275.15|5274.55|5276.03|5275.43|5275.15|5274.55|40
1723000820000|2024-08-07 03:20:20|5275.03|5274.43|5274.9|5274.3|5275.15|5274.55|5274.9|5274.3|19
1723000830000|2024-08-07 03:20:30|5274.78|5274.18|5274.03|5273.43|5274.9|5274.3|5273.78|5273.18|56
1723000840000|2024-08-07 03:20:40|5274.15|5273.55|5274.28|5273.68|5274.28|5273.68|5274.03|5273.43|17
1723000850000|2024-08-07 03:20:50|5274.15|5273.55|5274.15|5273.55|5274.28|5273.68|5274.03|5273.43|16
1723000860000|2024-08-07 03:21:00|5274.4|5273.8|5274.65|5274.05|5274.9|5274.3|5274.03|5273.43|27
1723000870000|2024-08-07 03:21:10|5274.78|5274.18|5275.28|5274.68|5275.4|5274.8|5274.53|5273.93|32
1723000880000|2024-08-07 03:21:20|5275.4|5274.8|5275.65|5275.05|5275.9|5275.3|5275.28|5274.68|47
1723000890000|2024-08-07 03:21:30|5275.53|5274.93|5275.9|5275.3|5275.9|5275.3|5275.53|5274.93|9
1723000900000|2024-08-07 03:21:40|5275.78|5275.18|5274.78|5274.18|5275.78|5275.18|5274.65|5274.05|52
1723000910000|2024-08-07 03:21:50|5274.65|5274.05|5274.65|5274.05|5275.03|5274.43|5274.65|5274.05|29
1723000920000|2024-08-07 03:22:00|5274.53|5273.93|5275.53|5274.93|5275.65|5275.05|5274.53|5273.93|28
1723000930000|2024-08-07 03:22:10|5275.65|5275.05|5275.65|5275.05|5275.78|5275.18|5275.65|5275.05|4
1723000940000|2024-08-07 03:22:20|5275.53|5274.93|5276.4|5275.8|5276.53|5275.93|5275.53|5274.93|34
1723000950000|2024-08-07 03:22:30|5276.28|5275.68|5276.4|5275.8|5276.4|5275.8|5276.28|5275.68|2
1723000960000|2024-08-07 03:22:40|5276.53|5275.93|5276.9|5276.3|5277.03|5276.43|5276.4|5275.8|36
1723000970000|2024-08-07 03:22:50|5276.78|5276.18|5276.53|5275.93|5276.78|5276.18|5276.03|5275.43|71
1723000980000|2024-08-07 03:23:00|5276.65|5276.05|5275.9|5275.3|5276.65|5276.05|5275.78|5275.18|39
1723000990000|2024-08-07 03:23:10|5275.78|5275.18|5276.28|5275.68|5276.4|5275.8|5275.78|5275.18|20
1723001000000|2024-08-07 03:23:20|5276.4|5275.8|5277.15|5276.55|5277.15|5276.55|5276.28|5275.68|20
1723001010000|2024-08-07 03:23:30|5277.03|5276.43|5277.15|5276.55|5277.15|5276.55|5277.03|5276.43|6
1723001020000|2024-08-07 03:23:40|5277.28|5276.68|5279.65|5279.05|5279.9|5279.3|5277.28|5276.68|198
1723001030000|2024-08-07 03:23:50|5279.53|5278.93|5279.4|5278.8|5280.15|5279.55|5279.03|5278.43|123
1723001040000|2024-08-07 03:24:00|5279.28|5278.68|5279.78|5279.18|5279.78|5279.18|5279.15|5278.55|42
1723001050000|2024-08-07 03:24:10|5279.03|5278.43|5279.15|5278.55|5279.15|5278.55|5278.9|5278.3|87
1723001060000|2024-08-07 03:24:20|5279.03|5278.43|5279.78|5279.18|5279.78|5279.18|5279.03|5278.43|19
1723001070000|2024-08-07 03:24:30|5279.9|5279.3|5279.78|5279.18|5280.03|5279.43|5279.78|5279.18|5
1723001080000|2024-08-07 03:24:40|5279.53|5278.93|5279.9|5279.3|5279.9|5279.3|5279.53|5278.93|51
1723001090000|2024-08-07 03:24:50|5280.03|5279.43|5279.9|5279.3|5280.03|5279.43|5279.9|5279.3|26
1723001100000|2024-08-07 03:25:00|5279.78|5279.18|5279.9|5279.3|5279.9|5279.3|5279.28|5278.68|103
1723001110000|2024-08-07 03:25:10|5280.15|5279.55|5280.15|5279.55|5280.53|5279.93|5279.9|5279.3|73
1723001120000|2024-08-07 03:25:20|5279.78|5279.18|5278.9|5278.3|5280.03|5279.43|5278.9|5278.3|43
1723001130000|2024-08-07 03:25:30|5278.78|5278.18|5278.28|5277.68|5278.78|5278.18|5278.15|5277.55|70
1723001140000|2024-08-07 03:25:40|5278.15|5277.55|5278.15|5277.55|5278.15|5277.55|5278.03|5277.43|48
1723001150000|2024-08-07 03:25:50|5278.03|5277.43|5278.78|5278.18|5279.03|5278.43|5278.03|5277.43|39
1723001160000|2024-08-07 03:26:00|5278.03|5277.43|5278.4|5277.8|5278.53|5277.93|5278.03|5277.43|35
1723001170000|2024-08-07 03:26:10|5278.28|5277.68|5278.15|5277.55|5278.4|5277.8|5278.03|5277.43|11
1723001180000|2024-08-07 03:26:20|5277.9|5277.3|5278.15|5277.55|5278.4|5277.8|5277.9|5277.3|23
1723001190000|2024-08-07 03:26:30|5278.03|5277.43|5278.03|5277.43|5278.03|5277.43|5277.53|5276.93|27
1723001200000|2024-08-07 03:26:40|5278.15|5277.55|5278.78|5278.18|5278.78|5278.18|5277.78|5277.18|59
1723001210000|2024-08-07 03:26:50|5278.9|5278.3|5279.03|5278.43|5279.03|5278.43|5278.78|5278.18|14
1723001220000|2024-08-07 03:27:00|5278.9|5278.3|5278.28|5277.68|5278.9|5278.3|5278.28|5277.68|73
1723001230000|2024-08-07 03:27:10|5278.4|5277.8|5278.4|5277.8|5278.53|5277.93|5278.28|5277.68|8
1723001250000|2024-08-07 03:27:30|5278.28|5277.68|5278.4|5277.8|5278.53|5277.93|5277.9|5277.3|17
1723001260000|2024-08-07 03:27:40|5278.53|5277.93|5278.9|5278.3|5278.9|5278.3|5278.4|5277.8|10
1723001270000|2024-08-07 03:27:50|5279.03|5278.43|5279.4|5278.8|5279.4|5278.8|5279.03|5278.43|14
1723001280000|2024-08-07 03:28:00|5279.53|5278.93|5279.4|5278.8|5279.65|5279.05|5279.4|5278.8|42
1723001290000|2024-08-07 03:28:10|5279.53|5278.93|5280.03|5279.43|5280.03|5279.43|5279.53|5278.93|37
1723001300000|2024-08-07 03:28:20|5280.15|5279.55|5279.65|5279.05|5280.15|5279.55|5279.53|5278.93|42
1723001310000|2024-08-07 03:28:30|5279.53|5278.93|5278.4|5277.8|5279.65|5279.05|5278.4|5277.8|51
1723001320000|2024-08-07 03:28:40|5278.28|5277.68|5278.65|5278.05|5278.65|5278.05|5278.15|5277.55|22
1723001330000|2024-08-07 03:28:50|5278.53|5277.93|5278.53|5277.93|5278.53|5277.93|5278.53|5277.93|0
1723001340000|2024-08-07 03:29:00|5278.15|5277.55|5278.9|5278.3|5279.03|5278.43|5278.15|5277.55|40
1723001350000|2024-08-07 03:29:10|5278.78|5278.18|5279.03|5278.43|5279.03|5278.43|5278.78|5278.18|15
1723001360000|2024-08-07 03:29:20|5279.15|5278.55|5279.03|5278.43|5279.15|5278.55|5278.78|5278.18|80
1723001370000|2024-08-07 03:29:30|5279.65|5279.05|5279.9|5279.3|5279.9|5279.3|5279.65|5279.05|14
1723001380000|2024-08-07 03:29:40|5280.03|5279.43|5280.03|5279.43|5280.03|5279.43|5279.53|5278.93|36
1723001390000|2024-08-07 03:29:50|5280.28|5279.68|5279.78|5279.18|5280.28|5279.68|5279.78|5279.18|35
1723001400000|2024-08-07 03:30:00|5279.4|5278.8|5279.4|5278.8|5279.78|5279.18|5279.03|5278.43|51
1723001410000|2024-08-07 03:30:10|5279.28|5278.68|5279.03|5278.43|5279.28|5278.68|5279.03|5278.43|5
1723001420000|2024-08-07 03:30:20|5278.9|5278.3|5278.9|5278.3|5279.28|5278.68|5278.9|5278.3|16
1723001430000|2024-08-07 03:30:30|5279.03|5278.43|5278.65|5278.05|5279.03|5278.43|5278.53|5277.93|19
1723001440000|2024-08-07 03:30:40|5278.53|5277.93|5278.4|5277.8|5278.53|5277.93|5278.28|5277.68|3
1723001450000|2024-08-07 03:30:50|5278.28|5277.68|5278.15|5277.55|5278.4|5277.8|5277.9|5277.3|24
1723001460000|2024-08-07 03:31:00|5278.28|5277.68|5279.15|5278.55|5279.28|5278.68|5278.28|5277.68|33
1723001470000|2024-08-07 03:31:10|5279.03|5278.43|5278.65|5278.05|5279.03|5278.43|5278.53|5277.93|16
1723001480000|2024-08-07 03:31:20|5278.53|5277.93|5278.15|5277.55|5278.53|5277.93|5277.9|5277.3|68
1723001490000|2024-08-07 03:31:30|5278.03|5277.43|5277.9|5277.3|5278.28|5277.68|5277.53|5276.93|32
1723001500000|2024-08-07 03:31:40|5277.78|5277.18|5278.65|5278.05|5278.65|5278.05|5277.78|5277.18|27
1723001510000|2024-08-07 03:31:50|5278.9|5278.3|5278.4|5277.8|5278.9|5278.3|5278.4|5277.8|25
1723001520000|2024-08-07 03:32:00|5277.65|5277.05|5277.65|5277.05|5277.78|5277.18|5277.65|5277.05|43
1723001530000|2024-08-07 03:32:10|5277.78|5277.18|5277.4|5276.8|5277.78|5277.18|5277.28|5276.68|36
1723001540000|2024-08-07 03:32:20|5277.28|5276.68|5277.78|5277.18|5277.9|5277.3|5277.28|5276.68|12
1723001550000|2024-08-07 03:32:30|5277.9|5277.3|5277.9|5277.3|5278.03|5277.43|5277.78|5277.18|3
1723001560000|2024-08-07 03:32:40|5277.78|5277.18|5277.78|5277.18|5277.9|5277.3|5277.65|5277.05|3
1723001570000|2024-08-07 03:32:50|5277.65|5277.05|5277.65|5277.05|5277.78|5277.18|5277.28|5276.68|20
1723001580000|2024-08-07 03:33:00|5277.78|5277.18|5277.65|5277.05|5277.9|5277.3|5277.65|5277.05|9
1723001590000|2024-08-07 03:33:10|5277.78|5277.18|5277.65|5277.05|5277.78|5277.18|5277.4|5276.8|11
1723001600000|2024-08-07 03:33:20|5277.53|5276.93|5277.4|5276.8|5277.53|5276.93|5277.28|5276.68|8
1723001610000|2024-08-07 03:33:30|5277.28|5276.68|5277.15|5276.55|5277.28|5276.68|5276.9|5276.3|30
1723001620000|2024-08-07 03:33:40|5277.03|5276.43|5277.4|5276.8|5277.4|5276.8|5277.03|5276.43|8
1723001630000|2024-08-07 03:33:50|5277.53|5276.93|5277.65|5277.05|5277.78|5277.18|5277.4|5276.8|12
1723001640000|2024-08-07 03:34:00|5277.78|5277.18|5277.78|5277.18|5277.78|5277.18|5277.65|5277.05|1
1723001650000|2024-08-07 03:34:10|5277.65|5277.05|5278.78|5278.18|5278.78|5278.18|5277.53|5276.93|28
1723001660000|2024-08-07 03:34:20|5278.9|5278.3|5278.15|5277.55|5278.9|5278.3|5278.03|5277.43|34
1723001670000|2024-08-07 03:34:30|5278.03|5277.43|5278.28|5277.68|5278.28|5277.68|5278.03|5277.43|7
1723001680000|2024-08-07 03:34:40|5278.15|5277.55|5278.15|5277.55|5278.15|5277.55|5278.03|5277.43|3
1723001690000|2024-08-07 03:34:50|||||||||1
1723001700000|2024-08-07 03:35:00|5278.03|5277.43|5278.4|5277.8|5278.4|5277.8|5278.03|5277.43|6
1723001710000|2024-08-07 03:35:10|5278.53|5277.93|5279.78|5279.18|5279.78|5279.18|5278.53|5277.93|24
1723001720000|2024-08-07 03:35:20|5279.65|5279.05|5279.78|5279.18|5279.9|5279.3|5279.53|5278.93|16
1723001730000|2024-08-07 03:35:30|5279.65|5279.05|5279.53|5278.93|5279.65|5279.05|5279.28|5278.68|8
1723001740000|2024-08-07 03:35:40|5279.28|5278.68|5278.78|5278.18|5279.28|5278.68|5278.78|5278.18|18
1723001750000|2024-08-07 03:35:50|5279.03|5278.43|5278.65|5278.05|5279.15|5278.55|5278.65|5278.05|22
1723001760000|2024-08-07 03:36:00|5278.53|5277.93|5278.28|5277.68|5278.53|5277.93|5277.9|5277.3|28
1723001770000|2024-08-07 03:36:10|5278.4|5277.8|5279.03|5278.43|5279.03|5278.43|5278.15|5277.55|19
1723001780000|2024-08-07 03:36:20|5278.9|5278.3|5279.15|5278.55|5279.15|5278.55|5278.9|5278.3|6
1723001790000|2024-08-07 03:36:30|5278.9|5278.3|5278.9|5278.3|5278.9|5278.3|5278.78|5278.18|19
1723001800000|2024-08-07 03:36:40|5278.78|5278.18|5278.9|5278.3|5278.9|5278.3|5278.65|5278.05|9
1723001810000|2024-08-07 03:36:50|5279.03|5278.43|5279.4|5278.8|5279.4|5278.8|5278.9|5278.3|19
1723001820000|2024-08-07 03:37:00|5279.28|5278.68|5281.03|5280.43|5281.03|5280.43|5279.28|5278.68|183
1723001830000|2024-08-07 03:37:10|5281.15|5280.55|5281.4|5280.8|5281.78|5281.18|5280.9|5280.3|156
1723001840000|2024-08-07 03:37:20|5282.15|5281.55|5282.53|5281.93|5283.15|5282.55|5281.78|5281.18|321
1723001850000|2024-08-07 03:37:30|5282.78|5282.18|5283.03|5282.43|5283.28|5282.68|5282.65|5282.05|39
1723001860000|2024-08-07 03:37:40|5282.9|5282.3|5282.28|5281.68|5282.9|5282.3|5282.03|5281.43|112
1723001870000|2024-08-07 03:37:50|5282.4|5281.8|5282.28|5281.68|5282.4|5281.8|5282.28|5281.68|15
1723001880000|2024-08-07 03:38:00|5282.4|5281.8|5282.28|5281.68|5282.4|5281.8|5282.03|5281.43|10
1723001890000|2024-08-07 03:38:10|5282.15|5281.55|5281.15|5280.55|5282.28|5281.68|5280.9|5280.3|61
1723001900000|2024-08-07 03:38:20|5281.03|5280.43|5282.15|5281.55|5282.15|5281.55|5280.78|5280.18|106
1723001910000|2024-08-07 03:38:30|5282.4|5281.8|5282.4|5281.8|5282.9|5282.3|5282.28|5281.68|66
1723001920000|2024-08-07 03:38:40|5282.28|5281.68|5282.15|5281.55|5282.28|5281.68|5282.03|5281.43|14
1723001930000|2024-08-07 03:38:50|5281.4|5280.8|5282.03|5281.43|5282.03|5281.43|5281.4|5280.8|69
1723001940000|2024-08-07 03:39:00|5282.15|5281.55|5281.53|5280.93|5282.28|5281.68|5281.53|5280.93|38
1723001950000|2024-08-07 03:39:10|5281.65|5281.05|5281.15|5280.55|5281.65|5281.05|5281.15|5280.55|54
1723001960000|2024-08-07 03:39:20|5281.03|5280.43|5281.15|5280.55|5281.28|5280.68|5281.03|5280.43|3
1723001970000|2024-08-07 03:39:30|5281.28|5280.68|5281.15|5280.55|5281.28|5280.68|5281.03|5280.43|14
1723001980000|2024-08-07 03:39:40|5281.03|5280.43|5281.4|5280.8|5281.53|5280.93|5280.78|5280.18|36
1723001990000|2024-08-07 03:39:50|5281.53|5280.93|5281.4|5280.8|5281.53|5280.93|5281.28|5280.68|7
1723002000000|2024-08-07 03:40:00|5281.28|5280.68|5281.65|5281.05|5281.78|5281.18|5281.28|5280.68|24
1723002010000|2024-08-07 03:40:10|5281.78|5281.18|5281.15|5280.55|5282.03|5281.43|5281.15|5280.55|23
1723002020000|2024-08-07 03:40:20|5281.28|5280.68|5281.65|5281.05|5281.65|5281.05|5281.15|5280.55|25
1723002030000|2024-08-07 03:40:30|5281.53|5280.93|5282.03|5281.43|5282.03|5281.43|5281.53|5280.93|9
1723002040000|2024-08-07 03:40:40|5282.53|5281.93|5282.4|5281.8|5282.65|5282.05|5282.4|5281.8|52
1723002050000|2024-08-07 03:40:50|5282.28|5281.68|5281.65|5281.05|5282.28|5281.68|5281.65|5281.05|31
1723002060000|2024-08-07 03:41:00|5281.53|5280.93|5280.9|5280.3|5281.53|5280.93|5280.9|5280.3|16
1723002070000|2024-08-07 03:41:10|5280.78|5280.18|5280.53|5279.93|5280.9|5280.3|5280.28|5279.68|25
1723002080000|2024-08-07 03:41:20|5280.4|5279.8|5280.78|5280.18|5280.78|5280.18|5280.28|5279.68|36
1723002090000|2024-08-07 03:41:30|5280.65|5280.05|5280.28|5279.68|5280.65|5280.05|5280.28|5279.68|12
1723002100000|2024-08-07 03:41:40|5280.15|5279.55|5279.9|5279.3|5280.15|5279.55|5279.53|5278.93|120
1723002110000|2024-08-07 03:41:50|5280.03|5279.43|5279.65|5279.05|5280.03|5279.43|5279.65|5279.05|45
1723002120000|2024-08-07 03:42:00|5279.53|5278.93|5280.15|5279.55|5280.15|5279.55|5279.53|5278.93|20
1723002130000|2024-08-07 03:42:10|5280.28|5279.68|5281.4|5280.8|5281.53|5280.93|5280.15|5279.55|39
1723002140000|2024-08-07 03:42:20|5281.28|5280.68|5281.15|5280.55|5281.53|5280.93|5281.03|5280.43|6
1723002150000|2024-08-07 03:42:30|5281.28|5280.68|5281.4|5280.8|5281.4|5280.8|5281.28|5280.68|10
1723002160000|2024-08-07 03:42:40|5281.28|5280.68|5281.65|5281.05|5281.9|5281.3|5281.28|5280.68|15
1723002170000|2024-08-07 03:42:50|5281.78|5281.18|5282.15|5281.55|5282.15|5281.55|5281.78|5281.18|31
1723002180000|2024-08-07 03:43:00|5281.78|5281.18|5281.78|5281.18|5281.9|5281.3|5281.28|5280.68|36
1723002190000|2024-08-07 03:43:10|5281.9|5281.3|5282.9|5282.3|5282.9|5282.3|5281.78|5281.18|36
1723002200000|2024-08-07 03:43:20|5282.78|5282.18|5282.78|5282.18|5283.03|5282.43|5282.78|5282.18|19
1723002210000|2024-08-07 03:43:30|5282.53|5281.93|5282.4|5281.8|5282.65|5282.05|5282.28|5281.68|19
1723002220000|2024-08-07 03:43:40|5282.53|5281.93|5283.15|5282.55|5283.15|5282.55|5282.4|5281.8|16
1723002230000|2024-08-07 03:43:50|5283.28|5282.68|5283.28|5282.68|5283.28|5282.68|5283.03|5282.43|13
1723002240000|2024-08-07 03:44:00|5283.9|5283.3|5284.03|5283.43|5284.15|5283.55|5283.78|5283.18|95
1723002250000|2024-08-07 03:44:10|5284.15|5283.55|5284.28|5283.68|5284.28|5283.68|5284.03|5283.43|27
1723002260000|2024-08-07 03:44:20|5284.4|5283.8|5284.78|5284.18|5285.03|5284.43|5284.4|5283.8|129
1723002270000|2024-08-07 03:44:30|5286.03|5285.43|5286.03|5285.43|5286.28|5285.68|5285.53|5284.93|182
1723002280000|2024-08-07 03:44:40|5285.9|5285.3|5285.28|5284.68|5286.28|5285.68|5285.28|5284.68|90
1723002290000|2024-08-07 03:44:50|5284.78|5284.18|5284.65|5284.05|5285.28|5284.68|5284.53|5283.93|75
1723002300000|2024-08-07 03:45:00|5284.53|5283.93|5284.15|5283.55|5284.78|5284.18|5284.03|5283.43|23
1723002310000|2024-08-07 03:45:10|5284.03|5283.43|5283.53|5282.93|5284.28|5283.68|5283.53|5282.93|27
1723002320000|2024-08-07 03:45:20|5283.65|5283.05|5284.53|5283.93|5284.65|5284.05|5283.53|5282.93|69
1723002330000|2024-08-07 03:45:30|5284.28|5283.68|5284.65|5284.05|5284.78|5284.18|5284.15|5283.55|18
1723002340000|2024-08-07 03:45:40|5284.78|5284.18|5284.65|5284.05|5284.78|5284.18|5284.65|5284.05|10
1723002350000|2024-08-07 03:45:50|5284.78|5284.18|5284.65|5284.05|5284.78|5284.18|5284.53|5283.93|8
1723002360000|2024-08-07 03:46:00|5284.53|5283.93|5282.53|5281.93|5284.53|5283.93|5282.53|5281.93|159
1723002370000|2024-08-07 03:46:10|5282.4|5281.8|5282.28|5281.68|5282.53|5281.93|5281.78|5281.18|47
1723002380000|2024-08-07 03:46:20|5282.53|5281.93|5283.15|5282.55|5283.15|5282.55|5282.53|5281.93|25
1723002390000|2024-08-07 03:46:30|5283.03|5282.43|5283.78|5283.18|5283.78|5283.18|5283.03|5282.43|2
1723002400000|2024-08-07 03:46:40|5283.65|5283.05|5283.28|5282.68|5283.65|5283.05|5283.28|5282.68|10
1723002410000|2024-08-07 03:46:50|5283.15|5282.55|5282.53|5281.93|5283.15|5282.55|5282.53|5281.93|29
1723002420000|2024-08-07 03:47:00|5282.4|5281.8|5283.03|5282.43|5283.78|5283.18|5282.4|5281.8|57
1723002430000|2024-08-07 03:47:10|5283.15|5282.55|5283.28|5282.68|5283.4|5282.8|5283.03|5282.43|9
1723002440000|2024-08-07 03:47:20|5283.4|5282.8|5282.53|5281.93|5283.4|5282.8|5282.53|5281.93|21
1723002450000|2024-08-07 03:47:30|5282.4|5281.8|5281.65|5281.05|5282.65|5282.05|5281.65|5281.05|92
1723002460000|2024-08-07 03:47:40|5281.78|5281.18|5281.9|5281.3|5282.03|5281.43|5281.53|5280.93|42
1723002470000|2024-08-07 03:47:50|5282.03|5281.43|5281.78|5281.18|5282.03|5281.43|5281.78|5281.18|15
1723002480000|2024-08-07 03:48:00|5281.65|5281.05|5281.78|5281.18|5282.03|5281.43|5281.65|5281.05|27
1723002490000|2024-08-07 03:48:10|5281.9|5281.3|5281.53|5280.93|5282.03|5281.43|5281.53|5280.93|162
1723002500000|2024-08-07 03:48:20|5281.78|5281.18|5281.65|5281.05|5281.78|5281.18|5281.53|5280.93|26
1723002510000|2024-08-07 03:48:30|5281.78|5281.18|5280.15|5279.55|5281.78|5281.18|5280.03|5279.43|138
1723002520000|2024-08-07 03:48:40|5280.03|5279.43|5279.65|5279.05|5280.03|5279.43|5279.4|5278.8|50
1723002530000|2024-08-07 03:48:50|5279.53|5278.93|5279.53|5278.93|5279.78|5279.18|5279.28|5278.68|65
1723002540000|2024-08-07 03:49:00|5279.65|5279.05|5280.53|5279.93|5280.65|5280.05|5279.53|5278.93|105
1723002550000|2024-08-07 03:49:10|5280.28|5279.68|5279.78|5279.18|5280.65|5280.05|5279.53|5278.93|51
1723002560000|2024-08-07 03:49:20|5279.9|5279.3|5279.78|5279.18|5280.03|5279.43|5279.65|5279.05|22
1723002570000|2024-08-07 03:49:30|5279.65|5279.05|5280.03|5279.43|5280.03|5279.43|5279.28|5278.68|44
1723002580000|2024-08-07 03:49:40|5280.15|5279.55|5280.53|5279.93|5280.53|5279.93|5279.78|5279.18|128
1723002590000|2024-08-07 03:49:50|5280.65|5280.05|5280.4|5279.8|5280.9|5280.3|5280.15|5279.55|30
1723002600000|2024-08-07 03:50:00|5280.53|5279.93|5279.28|5278.68|5280.53|5279.93|5279.28|5278.68|64
1723002610000|2024-08-07 03:50:10|5279.4|5278.8|5280.03|5279.43|5280.03|5279.43|5279.4|5278.8|25
1723002620000|2024-08-07 03:50:20|5280.28|5279.68|5280.28|5279.68|5280.4|5279.8|5280.28|5279.68|8
1723002630000|2024-08-07 03:50:30|5280.15|5279.55|5280.53|5279.93|5280.53|5279.93|5280.03|5279.43|14
1723002640000|2024-08-07 03:50:40|5280.65|5280.05|5280.78|5280.18|5280.78|5280.18|5280.28|5279.68|62
1723002650000|2024-08-07 03:50:50|5280.9|5280.3|5280.28|5279.68|5280.9|5280.3|5280.15|5279.55|26
1723002660000|2024-08-07 03:51:00|5280.4|5279.8|5280.53|5279.93|5281.15|5280.55|5280.28|5279.68|23
1723002670000|2024-08-07 03:51:10|5280.28|5279.68|5279.28|5278.68|5280.4|5279.8|5279.28|5278.68|37
1723002680000|2024-08-07 03:51:20|5279.4|5278.8|5279.03|5278.43|5280.28|5279.68|5279.03|5278.43|108
1723002690000|2024-08-07 03:51:30|5278.9|5278.3|5278.9|5278.3|5279.53|5278.93|5278.78|5278.18|20
1723002700000|2024-08-07 03:51:40|5278.78|5278.18|5279.03|5278.43|5279.4|5278.8|5278.78|5278.18|24
1723002710000|2024-08-07 03:51:50|5278.9|5278.3|5279.03|5278.43|5279.65|5279.05|5278.65|5278.05|56
1723002720000|2024-08-07 03:52:00|5278.9|5278.3|5280.03|5279.43|5280.4|5279.8|5278.9|5278.3|56
1723002730000|2024-08-07 03:52:10|5279.9|5279.3|5279.9|5279.3|5280.15|5279.55|5279.65|5279.05|24
1723002740000|2024-08-07 03:52:20|5279.78|5279.18|5279.28|5278.68|5279.9|5279.3|5279.28|5278.68|17
1723002750000|2024-08-07 03:52:30|5279.15|5278.55|5279.78|5279.18|5279.9|5279.3|5279.15|5278.55|10
1723002760000|2024-08-07 03:52:40|5279.65|5279.05|5279.03|5278.43|5280.15|5279.55|5279.03|5278.43|70
1723002770000|2024-08-07 03:52:50|5279.15|5278.55|5279.53|5278.93|5279.53|5278.93|5279.03|5278.43|6
1723002780000|2024-08-07 03:53:00|5279.65|5279.05|5279.28|5278.68|5279.65|5279.05|5279.15|5278.55|69
1723002790000|2024-08-07 03:53:10|5279.15|5278.55|5279.65|5279.05|5279.78|5279.18|5279.15|5278.55|16
1723002800000|2024-08-07 03:53:20|5279.53|5278.93|5280.03|5279.43|5280.15|5279.55|5279.53|5278.93|11
1723002810000|2024-08-07 03:53:30|5279.9|5279.3|5280.15|5279.55|5280.15|5279.55|5279.78|5279.18|11
1723002820000|2024-08-07 03:53:40|5280.03|5279.43|5279.9|5279.3|5280.03|5279.43|5279.53|5278.93|4
1723002830000|2024-08-07 03:53:50|5280.03|5279.43|5279.28|5278.68|5280.03|5279.43|5279.28|5278.68|7
1723002840000|2024-08-07 03:54:00|5279.4|5278.8|5279.9|5279.3|5280.03|5279.43|5279.4|5278.8|20
1723002850000|2024-08-07 03:54:10|5279.78|5279.18|5279.15|5278.55|5279.78|5279.18|5279.03|5278.43|5
1723002860000|2024-08-07 03:54:20|5279.28|5278.68|5279.53|5278.93|5279.65|5279.05|5279.28|5278.68|5
1723002870000|2024-08-07 03:54:30|5279.65|5279.05|5279.53|5278.93|5279.65|5279.05|5279.28|5278.68|2
1723002880000|2024-08-07 03:54:40|5279.65|5279.05|5280.28|5279.68|5280.28|5279.68|5279.65|5279.05|27
1723002890000|2024-08-07 03:54:50|5280.78|5280.18|5280.78|5280.18|5281.03|5280.43|5280.78|5280.18|31
1723002900000|2024-08-07 03:55:00|5280.65|5280.05|5280.78|5280.18|5280.9|5280.3|5280.28|5279.68|26
1723002910000|2024-08-07 03:55:10|5280.65|5280.05|5280.53|5279.93|5280.78|5280.18|5280.53|5279.93|10
1723002920000|2024-08-07 03:55:20|5280.78|5280.18|5281.03|5280.43|5281.28|5280.68|5280.78|5280.18|27
1723002930000|2024-08-07 03:55:30|5281.15|5280.55|5280.78|5280.18|5281.15|5280.55|5280.78|5280.18|7
1723002940000|2024-08-07 03:55:40|5280.65|5280.05|5281.53|5280.93|5281.53|5280.93|5280.65|5280.05|35
1723002950000|2024-08-07 03:55:50|5282.28|5281.68|5281.78|5281.18|5282.4|5281.8|5281.78|5281.18|61
1723002960000|2024-08-07 03:56:00|5282.03|5281.43|5281.78|5281.18|5282.03|5281.43|5281.65|5281.05|119
1723002970000|2024-08-07 03:56:10|5281.9|5281.3|5280.28|5279.68|5281.9|5281.3|5280.28|5279.68|30
1723002980000|2024-08-07 03:56:20|5280.03|5279.43|5281.28|5280.68|5281.28|5280.68|5280.03|5279.43|40
1723002990000|2024-08-07 03:56:30|5281.4|5280.8|5281.03|5280.43|5281.4|5280.8|5281.03|5280.43|2
1723003000000|2024-08-07 03:56:40|5280.9|5280.3|5281.4|5280.8|5281.53|5280.93|5280.9|5280.3|12
1723003010000|2024-08-07 03:56:50|5281.28|5280.68|5281.78|5281.18|5282.15|5281.55|5281.28|5280.68|12
1723003020000|2024-08-07 03:57:00|5281.9|5281.3|5281.78|5281.18|5281.9|5281.3|5281.53|5280.93|17
1723003030000|2024-08-07 03:57:10|5282.03|5281.43|5281.65|5281.05|5282.03|5281.43|5281.53|5280.93|26
1723003040000|2024-08-07 03:57:20|5281.78|5281.18|5282.15|5281.55|5282.28|5281.68|5281.78|5281.18|17
1723003050000|2024-08-07 03:57:30|5282.03|5281.43|5282.28|5281.68|5282.53|5281.93|5282.03|5281.43|14
1723003060000|2024-08-07 03:57:40|5282.4|5281.8|5282.78|5282.18|5283.03|5282.43|5282.28|5281.68|20
1723003070000|2024-08-07 03:57:50|5282.65|5282.05|5283.53|5282.93|5283.53|5282.93|5282.28|5281.68|31
1723003080000|2024-08-07 03:58:00|5283.4|5282.8|5283.78|5283.18|5283.9|5283.3|5283.4|5282.8|59
1723003090000|2024-08-07 03:58:10|5283.9|5283.3|5283.78|5283.18|5284.03|5283.43|5283.78|5283.18|25
1723003100000|2024-08-07 03:58:20|5283.65|5283.05|5283.03|5282.43|5283.65|5283.05|5283.03|5282.43|12
1723003110000|2024-08-07 03:58:30|5283.15|5282.55|5283.28|5282.68|5283.65|5283.05|5283.15|5282.55|28
1723003120000|2024-08-07 03:58:40|5283.15|5282.55|5283.65|5283.05|5283.65|5283.05|5283.03|5282.43|17
1723003130000|2024-08-07 03:58:50|5283.53|5282.93|5283.15|5282.55|5283.65|5283.05|5283.15|5282.55|7
1723003140000|2024-08-07 03:59:00|5283.03|5282.43|5283.03|5282.43|5283.28|5282.68|5283.03|5282.43|14
1723003150000|2024-08-07 03:59:10|5283.15|5282.55|5282.65|5282.05|5283.28|5282.68|5282.28|5281.68|19
1723003160000|2024-08-07 03:59:20|5282.53|5281.93|5282.15|5281.55|5282.65|5282.05|5282.15|5281.55|10
1723003170000|2024-08-07 03:59:30|5282.28|5281.68|5282.78|5282.18|5282.78|5282.18|5282.28|5281.68|15
1723003180000|2024-08-07 03:59:40|5282.65|5282.05|5282.03|5281.43|5282.65|5282.05|5282.03|5281.43|7
1723003190000|2024-08-07 03:59:50|5282.15|5281.55|5282.15|5281.55|5282.53|5281.93|5282.03|5281.43|16
1723003200000|2024-08-07 04:00:00|5282.78|5282.18|5283.65|5283.05|5283.78|5283.18|5282.78|5282.18|45
1723003210000|2024-08-07 04:00:10|5283.53|5282.93|5283.53|5282.93|5283.65|5283.05|5283.28|5282.68|10
1723003220000|2024-08-07 04:00:20|5283.4|5282.8|5283.28|5282.68|5283.65|5283.05|5283.28|5282.68|14
1723003230000|2024-08-07 04:00:30|5283.15|5282.55|5283.4|5282.8|5283.53|5282.93|5283.15|5282.55|12
1723003240000|2024-08-07 04:00:40|5283.28|5282.68|5283.4|5282.8|5283.78|5283.18|5283.28|5282.68|17
1723003250000|2024-08-07 04:00:50|5283.53|5282.93|5284.28|5283.68|5284.28|5283.68|5283.53|5282.93|49
1723003260000|2024-08-07 04:01:00|5284.53|5283.93|5284.28|5283.68|5284.78|5284.18|5284.03|5283.43|109
1723003270000|2024-08-07 04:01:10|5284.4|5283.8|5284.53|5283.93|5284.53|5283.93|5284.4|5283.8|1
1723003280000|2024-08-07 04:01:20|5284.4|5283.8|5284.78|5284.18|5284.9|5284.3|5284.28|5283.68|90
1723003290000|2024-08-07 04:01:30|5284.9|5284.3|5284.78|5284.18|5284.9|5284.3|5284.28|5283.68|30
1723003300000|2024-08-07 04:01:40|5284.65|5284.05|5284.03|5283.43|5284.65|5284.05|5283.78|5283.18|18
1723003310000|2024-08-07 04:01:50|5283.9|5283.3|5283.4|5282.8|5284.03|5283.43|5283.28|5282.68|36
1723003320000|2024-08-07 04:02:00|5283.28|5282.68|5283.15|5282.55|5283.53|5282.93|5282.78|5282.18|38
1723003330000|2024-08-07 04:02:10|5283.03|5282.43|5284.03|5283.43|5284.28|5283.68|5282.53|5281.93|53
1723003340000|2024-08-07 04:02:20|5284.28|5283.68|5284.03|5283.43|5284.28|5283.68|5284.03|5283.43|16
1723003350000|2024-08-07 04:02:30|5283.9|5283.3|5283.9|5283.3|5283.9|5283.3|5283.78|5283.18|7
1723003360000|2024-08-07 04:02:40|5283.78|5283.18|5283.53|5282.93|5284.03|5283.43|5283.53|5282.93|8
1723003370000|2024-08-07 04:02:50|5283.78|5283.18|5284.03|5283.43|5284.28|5283.68|5283.78|5283.18|18
1723003380000|2024-08-07 04:03:00|5284.15|5283.55|5284.53|5283.93|5284.53|5283.93|5283.78|5283.18|13
1723003390000|2024-08-07 04:03:10|5284.4|5283.8|5283.78|5283.18|5284.53|5283.93|5283.78|5283.18|12
1723003400000|2024-08-07 04:03:20|5284.15|5283.55|5284.65|5284.05|5284.78|5284.18|5284.15|5283.55|41
1723003410000|2024-08-07 04:03:30|5284.53|5283.93|5285.9|5285.3|5286.03|5285.43|5284.53|5283.93|83
1723003420000|2024-08-07 04:03:40|5285.78|5285.18|5285.28|5284.68|5286.03|5285.43|5285.28|5284.68|93
1723003430000|2024-08-07 04:03:50|5285.4|5284.8|5284.78|5284.18|5285.4|5284.8|5284.78|5284.18|20
1723003440000|2024-08-07 04:04:00|5284.9|5284.3|5285.03|5284.43|5285.4|5284.8|5284.9|5284.3|23
1723003450000|2024-08-07 04:04:10|5284.78|5284.18|5284.53|5283.93|5284.78|5284.18|5284.4|5283.8|21
1723003460000|2024-08-07 04:04:20|5284.4|5283.8|5283.9|5283.3|5284.53|5283.93|5283.65|5283.05|22
1723003470000|2024-08-07 04:04:30|5283.78|5283.18|5283.78|5283.18|5283.78|5283.18|5283.53|5282.93|24
1723003480000|2024-08-07 04:04:40|5284.03|5283.43|5284.15|5283.55|5284.28|5283.68|5284.03|5283.43|13
1723003490000|2024-08-07 04:04:50|5284.28|5283.68|5284.03|5283.43|5284.28|5283.68|5283.78|5283.18|12
1723003500000|2024-08-07 04:05:00|5284.15|5283.55|5284.4|5283.8|5284.53|5283.93|5283.78|5283.18|42
1723003510000|2024-08-07 04:05:10|5284.53|5283.93|5284.78|5284.18|5284.78|5284.18|5284.28|5283.68|14
1723003520000|2024-08-07 04:05:20|5284.65|5284.05|5284.53|5283.93|5284.65|5284.05|5284.28|5283.68|6
1723003530000|2024-08-07 04:05:30|5284.78|5284.18|5285.03|5284.43|5285.03|5284.43|5284.78|5284.18|27
1723003540000|2024-08-07 04:05:40|5285.28|5284.68|5284.78|5284.18|5285.53|5284.93|5284.78|5284.18|69
1723003550000|2024-08-07 04:05:50|5284.65|5284.05|5284.65|5284.05|5284.78|5284.18|5284.53|5283.93|31
1723003560000|2024-08-07 04:06:00|5284.78|5284.18|5285.53|5284.93|5285.53|5284.93|5284.78|5284.18|25
1723003570000|2024-08-07 04:06:10|5285.78|5285.18|5287.15|5286.55|5287.53|5286.93|5285.78|5285.18|207
1723003580000|2024-08-07 04:06:20|5287.03|5286.43|5286.28|5285.68|5287.03|5286.43|5286.28|5285.68|49
1723003590000|2024-08-07 04:06:30|5286.53|5285.93|5286.4|5285.8|5286.53|5285.93|5286.03|5285.43|48
1723003600000|2024-08-07 04:06:40|5286.53|5285.93|5286.9|5286.3|5286.9|5286.3|5286.4|5285.8|26
1723003610000|2024-08-07 04:06:50|5286.78|5286.18|5286.78|5286.18|5286.78|5286.18|5286.28|5285.68|24
1723003620000|2024-08-07 04:07:00|5286.4|5285.8|5286.9|5286.3|5287.03|5286.43|5286.28|5285.68|73
1723003630000|2024-08-07 04:07:10|5286.78|5286.18|5287.03|5286.43|5287.03|5286.43|5286.78|5286.18|14
1723003640000|2024-08-07 04:07:20|5287.28|5286.68|5286.9|5286.3|5287.28|5286.68|5286.28|5285.68|45
1723003650000|2024-08-07 04:07:30|5286.78|5286.18|5287.28|5286.68|5288.53|5287.93|5286.78|5286.18|249
1723003660000|2024-08-07 04:07:40|5287.15|5286.55|5287.28|5286.68|5287.53|5286.93|5287.15|5286.55|49
1723003670000|2024-08-07 04:07:50|5287.4|5286.8|5287.53|5286.93|5287.78|5287.18|5287.15|5286.55|27
1723003680000|2024-08-07 04:08:00|5287.65|5287.05|5287.28|5286.68|5287.78|5287.18|5287.28|5286.68|21
1723003690000|2024-08-07 04:08:10|5287.4|5286.8|5287.4|5286.8|5287.4|5286.8|5287.28|5286.68|11
1723003700000|2024-08-07 04:08:20|5287.53|5286.93|5287.53|5286.93|5287.53|5286.93|5287.28|5286.68|3
1723003710000|2024-08-07 04:08:30|5287.28|5286.68|5286.9|5286.3|5287.4|5286.8|5286.78|5286.18|29
1723003720000|2024-08-07 04:08:40|5287.03|5286.43|5286.9|5286.3|5287.03|5286.43|5286.78|5286.18|10
1723003730000|2024-08-07 04:08:50|5287.03|5286.43|5286.78|5286.18|5287.03|5286.43|5286.78|5286.18|5
1723003740000|2024-08-07 04:09:00|5287.03|5286.43|5287.65|5287.05|5287.78|5287.18|5287.03|5286.43|36
1723003750000|2024-08-07 04:09:10|5287.53|5286.93|5287.78|5287.18|5287.78|5287.18|5287.53|5286.93|14
1723003760000|2024-08-07 04:09:20|5287.65|5287.05|5287.4|5286.8|5287.65|5287.05|5287.28|5286.68|14
1723003770000|2024-08-07 04:09:30|5287.28|5286.68|5287.28|5286.68|5287.4|5286.8|5287.28|5286.68|10
1723003780000|2024-08-07 04:09:40|5287.4|5286.8|5286.53|5285.93|5287.4|5286.8|5286.28|5285.68|28
1723003790000|2024-08-07 04:09:50|5286.65|5286.05|5286.65|5286.05|5286.78|5286.18|5286.53|5285.93|22
1723003800000|2024-08-07 04:10:00|5286.78|5286.18|5286.78|5286.18|5287.28|5286.68|5286.53|5285.93|36
1723003810000|2024-08-07 04:10:10|5286.9|5286.3|5286.28|5285.68|5286.9|5286.3|5286.15|5285.55|17
1723003820000|2024-08-07 04:10:20|5286.15|5285.55|5286.03|5285.43|5286.4|5285.8|5285.78|5285.18|16
1723003830000|2024-08-07 04:10:30|5285.9|5285.3|5286.15|5285.55|5286.4|5285.8|5285.9|5285.3|34
1723003840000|2024-08-07 04:10:40|5286.28|5285.68|5286.03|5285.43|5286.28|5285.68|5286.03|5285.43|5
1723003850000|2024-08-07 04:10:50|5285.9|5285.3|5286.53|5285.93|5286.53|5285.93|5285.78|5285.18|20
1723003860000|2024-08-07 04:11:00|5287.15|5286.55|5286.9|5286.3|5287.15|5286.55|5286.28|5285.68|64
1723003870000|2024-08-07 04:11:10|5286.78|5286.18|5287.03|5286.43|5287.03|5286.43|5286.78|5286.18|15
1723003880000|2024-08-07 04:11:20|5286.9|5286.3|5288.15|5287.55|5288.15|5287.55|5286.78|5286.18|65
1723003890000|2024-08-07 04:11:30|5288.03|5287.43|5288.28|5287.68|5288.4|5287.8|5287.78|5287.18|41
1723003900000|2024-08-07 04:11:40|5288.15|5287.55|5287.78|5287.18|5288.28|5287.68|5287.78|5287.18|16
1723003910000|2024-08-07 04:11:50|5287.65|5287.05|5287.78|5287.18|5288.03|5287.43|5287.65|5287.05|56
1723003920000|2024-08-07 04:12:00|5288.03|5287.43|5287.9|5287.3|5288.28|5287.68|5287.53|5286.93|54
1723003930000|2024-08-07 04:12:10|5288.03|5287.43|5288.03|5287.43|5288.03|5287.43|5287.65|5287.05|18
1723003940000|2024-08-07 04:12:20|5287.9|5287.3|5287.4|5286.8|5287.9|5287.3|5287.4|5286.8|4
1723003950000|2024-08-07 04:12:30|5287.53|5286.93|5287.53|5286.93|5287.78|5287.18|5287.4|5286.8|13
1723003960000|2024-08-07 04:12:40|5287.65|5287.05|5287.4|5286.8|5287.78|5287.18|5287.28|5286.68|16
1723003970000|2024-08-07 04:12:50|5287.28|5286.68|5287.4|5286.8|5287.53|5286.93|5287.03|5286.43|4
1723003980000|2024-08-07 04:13:00|5287.28|5286.68|5287.28|5286.68|5287.53|5286.93|5287.15|5286.55|6
1723003990000|2024-08-07 04:13:10|5287.4|5286.8|5287.15|5286.55|5287.65|5287.05|5287.15|5286.55|4
1723004000000|2024-08-07 04:13:20|5287.03|5286.43|5287.4|5286.8|5287.4|5286.8|5286.78|5286.18|17
1723004010000|2024-08-07 04:13:30|5287.28|5286.68|5287.28|5286.68|5287.53|5286.93|5287.15|5286.55|7
1723004020000|2024-08-07 04:13:40|5287.15|5286.55|5287.15|5286.55|5287.28|5286.68|5287.03|5286.43|6
1723004030000|2024-08-07 04:13:50|5287.03|5286.43|5287.28|5286.68|5287.28|5286.68|5287.03|5286.43|1
1723004040000|2024-08-07 04:14:00|5287.4|5286.8|5287.78|5287.18|5288.03|5287.43|5287.4|5286.8|29
1723004050000|2024-08-07 04:14:10|5287.65|5287.05|5287.78|5287.18|5287.78|5287.18|5287.53|5286.93|8
1723004060000|2024-08-07 04:14:20|5287.65|5287.05|5287.78|5287.18|5287.78|5287.18|5287.53|5286.93|7
1723004070000|2024-08-07 04:14:30|5287.9|5287.3|5287.65|5287.05|5288.03|5287.43|5287.65|5287.05|8
1723004080000|2024-08-07 04:14:40|5287.53|5286.93|5288.03|5287.43|5288.03|5287.43|5287.4|5286.8|4
1723004090000|2024-08-07 04:14:50|5287.9|5287.3|5288.28|5287.68|5288.4|5287.8|5287.9|5287.3|12
1723004100000|2024-08-07 04:15:00|5288.4|5287.8|5288.03|5287.43|5288.53|5287.93|5288.03|5287.43|22
1723004110000|2024-08-07 04:15:10|5288.15|5287.55|5287.9|5287.3|5288.28|5287.68|5287.78|5287.18|11
1723004120000|2024-08-07 04:15:20|5288.03|5287.43|5288.28|5287.68|5288.53|5287.93|5288.03|5287.43|10
1723004130000|2024-08-07 04:15:30|5288.4|5287.8|5287.9|5287.3|5288.53|5287.93|5287.9|5287.3|6
1723004140000|2024-08-07 04:15:40|5287.78|5287.18|5287.78|5287.18|5288.03|5287.43|5287.78|5287.18|3
1723004150000|2024-08-07 04:15:50|5287.9|5287.3|5288.03|5287.43|5288.03|5287.43|5287.9|5287.3|7
1723004160000|2024-08-07 04:16:00|5288.15|5287.55|5287.78|5287.18|5288.15|5287.55|5287.78|5287.18|16
1723004170000|2024-08-07 04:16:10|5287.65|5287.05|5286.78|5286.18|5287.65|5287.05|5286.78|5286.18|51
1723004180000|2024-08-07 04:16:20|5286.53|5285.93|5286.78|5286.18|5286.78|5286.18|5286.53|5285.93|21
1723004190000|2024-08-07 04:16:30|5286.65|5286.05|5287.15|5286.55|5287.28|5286.68|5286.65|5286.05|43
1723004200000|2024-08-07 04:16:40|5287.28|5286.68|5286.53|5285.93|5287.28|5286.68|5286.53|5285.93|14
1723004210000|2024-08-07 04:16:50|5286.4|5285.8|5286.28|5285.68|5286.53|5285.93|5286.03|5285.43|22
1723004220000|2024-08-07 04:17:00|5286.4|5285.8|5285.78|5285.18|5286.53|5285.93|5285.78|5285.18|26
1723004230000|2024-08-07 04:17:10|5286.03|5285.43|5285.78|5285.18|5286.15|5285.55|5285.78|5285.18|20
1723004240000|2024-08-07 04:17:20|5285.65|5285.05|5285.78|5285.18|5286.03|5285.43|5285.53|5284.93|41
1723004250000|2024-08-07 04:17:30|5285.53|5284.93|5285.65|5285.05|5285.65|5285.05|5285.53|5284.93|3
1723004260000|2024-08-07 04:17:40|5285.78|5285.18|5286.03|5285.43|5286.53|5285.93|5285.78|5285.18|29
1723004270000|2024-08-07 04:17:50|5286.15|5285.55|5285.53|5284.93|5286.28|5285.68|5285.53|5284.93|120
1723004280000|2024-08-07 04:18:00|5285.4|5284.8|5284.28|5283.68|5285.53|5284.93|5284.28|5283.68|61
1723004290000|2024-08-07 04:18:10|5284.15|5283.55|5283.03|5282.43|5284.28|5283.68|5281.78|5281.18|329
1723004300000|2024-08-07 04:18:20|5282.9|5282.3|5282.78|5282.18|5283.28|5282.68|5282.78|5282.18|38
1723004310000|2024-08-07 04:18:30|5282.53|5281.93|5282.53|5281.93|5282.65|5282.05|5282.28|5281.68|55
1723004320000|2024-08-07 04:18:40|5282.15|5281.55|5283.4|5282.8|5283.4|5282.8|5282.03|5281.43|94
1723004330000|2024-08-07 04:18:50|5283.28|5282.68|5283.78|5283.18|5284.03|5283.43|5283.28|5282.68|27
1723004340000|2024-08-07 04:19:00|5283.9|5283.3|5283.65|5283.05|5284.03|5283.43|5283.53|5282.93|17
1723004350000|2024-08-07 04:19:10|5283.78|5283.18|5283.53|5282.93|5283.78|5283.18|5283.28|5282.68|12
1723004360000|2024-08-07 04:19:20|5283.78|5283.18|5283.78|5283.18|5284.03|5283.43|5283.53|5282.93|31
1723004370000|2024-08-07 04:19:30|5283.65|5283.05|5283.53|5282.93|5283.78|5283.18|5283.53|5282.93|4
1723004380000|2024-08-07 04:19:40|5283.65|5283.05|5283.03|5282.43|5283.78|5283.18|5283.03|5282.43|14
1723004390000|2024-08-07 04:19:50|5282.9|5282.3|5283.28|5282.68|5283.53|5282.93|5282.78|5282.18|27
1723004400000|2024-08-07 04:20:00|5283.53|5282.93|5284.53|5283.93|5284.53|5283.93|5283.03|5282.43|50
1723004410000|2024-08-07 04:20:10|5284.28|5283.68|5284.28|5283.68|5284.53|5283.93|5284.03|5283.43|24
1723004420000|2024-08-07 04:20:20|5284.15|5283.55|5284.28|5283.68|5284.28|5283.68|5284.15|5283.55|3
1723004430000|2024-08-07 04:20:30|5284.78|5284.18|5284.53|5283.93|5284.78|5284.18|5284.4|5283.8|10
1723004440000|2024-08-07 04:20:40|5284.4|5283.8|5284.65|5284.05|5284.78|5284.18|5284.28|5283.68|13
1723004450000|2024-08-07 04:20:50|5284.53|5283.93|5284.15|5283.55|5284.78|5284.18|5284.03|5283.43|9
1723004460000|2024-08-07 04:21:00|5284.28|5283.68|5284.28|5283.68|5284.78|5284.18|5284.28|5283.68|15
1723004470000|2024-08-07 04:21:10|5284.15|5283.55|5284.03|5283.43|5284.28|5283.68|5284.03|5283.43|4
1723004480000|2024-08-07 04:21:20|5284.28|5283.68|5284.53|5283.93|5284.65|5284.05|5284.28|5283.68|18
1723004490000|2024-08-07 04:21:30|5284.4|5283.8|5285.03|5284.43|5285.15|5284.55|5284.4|5283.8|33
1723004500000|2024-08-07 04:21:40|5285.53|5284.93|5285.53|5284.93|5285.65|5285.05|5285.28|5284.68|106
1723004510000|2024-08-07 04:21:50|5285.4|5284.8|5285.78|5285.18|5285.78|5285.18|5285.28|5284.68|27
1723004520000|2024-08-07 04:22:00|5286.28|5285.68|5286.4|5285.8|5286.4|5285.8|5286.28|5285.68|29
1723004530000|2024-08-07 04:22:10|5286.28|5285.68|5286.4|5285.8|5286.4|5285.8|5286.03|5285.43|12
1723004540000|2024-08-07 04:22:20|5286.28|5285.68|5287.28|5286.68|5287.28|5286.68|5286.28|5285.68|39
1723004550000|2024-08-07 04:22:30|5287.53|5286.93|5286.78|5286.18|5287.53|5286.93|5286.53|5285.93|48
1723004560000|2024-08-07 04:22:40|5286.53|5285.93|5286.03|5285.43|5286.65|5286.05|5285.78|5285.18|28
1723004570000|2024-08-07 04:22:50|5285.9|5285.3|5285.53|5284.93|5285.9|5285.3|5285.4|5284.8|8
1723004580000|2024-08-07 04:23:00|5285.78|5285.18|5286.28|5285.68|5286.28|5285.68|5285.53|5284.93|18
1723004590000|2024-08-07 04:23:10|5286.4|5285.8|5286.53|5285.93|5286.53|5285.93|5286.28|5285.68|15
1723004600000|2024-08-07 04:23:20|5286.65|5286.05|5286.28|5285.68|5286.65|5286.05|5286.15|5285.55|9
1723004610000|2024-08-07 04:23:30|5286.15|5285.55|5285.65|5285.05|5286.53|5285.93|5285.65|5285.05|20
1723004620000|2024-08-07 04:23:40|5285.4|5284.8|5285.28|5284.68|5285.78|5285.18|5285.28|5284.68|26
1723004630000|2024-08-07 04:23:50|5285.15|5284.55|5285.53|5284.93|5285.53|5284.93|5285.15|5284.55|15
1723004640000|2024-08-07 04:24:00|5285.78|5285.18|5285.4|5284.8|5285.9|5285.3|5285.4|5284.8|38
1723004650000|2024-08-07 04:24:10|5285.28|5284.68|5285.03|5284.43|5285.28|5284.68|5284.53|5283.93|37
1723004660000|2024-08-07 04:24:20|5284.9|5284.3|5284.28|5283.68|5285.03|5284.43|5284.28|5283.68|12
1723004670000|2024-08-07 04:24:30|5284.4|5283.8|5285.15|5284.55|5285.28|5284.68|5284.28|5283.68|22
1723004680000|2024-08-07 04:24:40|5285.03|5284.43|5285.03|5284.43|5285.15|5284.55|5285.03|5284.43|2
1723004690000|2024-08-07 04:24:50|5285.15|5284.55|5284.53|5283.93|5285.15|5284.55|5284.53|5283.93|13
1723004700000|2024-08-07 04:25:00|5284.4|5283.8|5284.53|5283.93|5285.03|5284.43|5284.4|5283.8|7
1723004710000|2024-08-07 04:25:10|5284.65|5284.05|5284.15|5283.55|5284.65|5284.05|5284.03|5283.43|30
1723004720000|2024-08-07 04:25:20|5284.28|5283.68|5284.15|5283.55|5284.4|5283.8|5283.9|5283.3|31
1723004730000|2024-08-07 04:25:30|5284.03|5283.43|5283.78|5283.18|5284.15|5283.55|5283.78|5283.18|30
1723004740000|2024-08-07 04:25:40|5283.65|5283.05|5283.03|5282.43|5283.65|5283.05|5282.9|5282.3|30
1723004750000|2024-08-07 04:25:50|5283.15|5282.55|5283.03|5282.43|5283.15|5282.55|5282.78|5282.18|12
1723004760000|2024-08-07 04:26:00|5283.15|5282.55|5284.28|5283.68|5284.28|5283.68|5283.15|5282.55|36
1723004770000|2024-08-07 04:26:10|5284.15|5283.55|5283.4|5282.8|5284.15|5283.55|5283.28|5282.68|13
1723004780000|2024-08-07 04:26:20|5283.28|5282.68|5283.28|5282.68|5283.53|5282.93|5283.15|5282.55|36
1723004790000|2024-08-07 04:26:30|5283.4|5282.8|5283.4|5282.8|5283.53|5282.93|5283.28|5282.68|8
1723004800000|2024-08-07 04:26:40|5283.28|5282.68|5283.53|5282.93|5283.65|5283.05|5283.28|5282.68|4
1723004810000|2024-08-07 04:26:50|5283.4|5282.8|5282.28|5281.68|5283.53|5282.93|5281.78|5281.18|70
1723004820000|2024-08-07 04:27:00|5282.4|5281.8|5282.65|5282.05|5282.65|5282.05|5282.28|5281.68|28
1723004830000|2024-08-07 04:27:10|5282.78|5282.18|5283.4|5282.8|5283.53|5282.93|5282.65|5282.05|34
1723004840000|2024-08-07 04:27:20|5283.53|5282.93|5283.03|5282.43|5283.53|5282.93|5283.03|5282.43|15
1723004850000|2024-08-07 04:27:30|5283.15|5282.55|5283.4|5282.8|5283.4|5282.8|5283.15|5282.55|6
1723004860000|2024-08-07 04:27:40|5283.53|5282.93|5283.78|5283.18|5283.78|5283.18|5283.4|5282.8|22
1723004870000|2024-08-07 04:27:50|5283.9|5283.3|5283.78|5283.18|5284.03|5283.43|5283.65|5283.05|12
1723004880000|2024-08-07 04:28:00|5283.9|5283.3|5283.65|5283.05|5283.9|5283.3|5283.53|5282.93|20
1723004890000|2024-08-07 04:28:10|5283.53|5282.93|5283.65|5283.05|5283.78|5283.18|5283.53|5282.93|9
1723004900000|2024-08-07 04:28:20|5283.53|5282.93|5284.15|5283.55|5284.4|5283.8|5283.53|5282.93|16
1723004910000|2024-08-07 04:28:30|5284.03|5283.43|5284.4|5283.8|5284.53|5283.93|5284.03|5283.43|6
1723004920000|2024-08-07 04:28:40|5284.28|5283.68|5284.78|5284.18|5284.78|5284.18|5284.28|5283.68|5
1723004930000|2024-08-07 04:28:50|5284.65|5284.05|5284.65|5284.05|5284.78|5284.18|5284.28|5283.68|34
1723004940000|2024-08-07 04:29:00|5284.53|5283.93|5284.9|5284.3|5284.9|5284.3|5284.53|5283.93|6
1723004950000|2024-08-07 04:29:10|5285.03|5284.43|5284.53|5283.93|5285.28|5284.68|5284.4|5283.8|83
1723004960000|2024-08-07 04:29:20|5284.78|5284.18|5285.53|5284.93|5285.65|5285.05|5284.78|5284.18|15
1723004970000|2024-08-07 04:29:30|5285.4|5284.8|5285.78|5285.18|5285.78|5285.18|5285.28|5284.68|12
1723004980000|2024-08-07 04:29:40|5286.03|5285.43|5285.28|5284.68|5286.15|5285.55|5285.03|5284.43|32
1723004990000|2024-08-07 04:29:50|5285.15|5284.55|5285.4|5284.8|5285.53|5284.93|5285.15|5284.55|12
1723005000000|2024-08-07 04:30:00|5285.28|5284.68|5285.65|5285.05|5285.78|5285.18|5285.28|5284.68|12
1723005010000|2024-08-07 04:30:10|5285.78|5285.18|5285.28|5284.68|5285.78|5285.18|5285.28|5284.68|33
1723005020000|2024-08-07 04:30:20|5285.53|5284.93|5286.28|5285.68|5286.4|5285.8|5285.53|5284.93|36
1723005030000|2024-08-07 04:30:30|5286.4|5285.8|5285.9|5285.3|5286.4|5285.8|5285.78|5285.18|52
1723005040000|2024-08-07 04:30:40|5285.78|5285.18|5285.9|5285.3|5286.03|5285.43|5285.53|5284.93|23
1723005050000|2024-08-07 04:30:50|5286.03|5285.43|5285.53|5284.93|5286.03|5285.43|5285.4|5284.8|18
1723005060000|2024-08-07 04:31:00|5285.65|5285.05|5286.03|5285.43|5286.28|5285.68|5285.53|5284.93|27
1723005070000|2024-08-07 04:31:10|5286.15|5285.55|5285.78|5285.18|5286.28|5285.68|5285.53|5284.93|18
1723005080000|2024-08-07 04:31:20|5285.65|5285.05|5285.65|5285.05|5285.78|5285.18|5285.53|5284.93|8
1723005090000|2024-08-07 04:31:30|5285.78|5285.18|5285.9|5285.3|5286.03|5285.43|5285.65|5285.05|2
1723005100000|2024-08-07 04:31:40|5285.78|5285.18|5285.53|5284.93|5286.03|5285.43|5285.28|5284.68|8
1723005110000|2024-08-07 04:31:50|5285.4|5284.8|5285.28|5284.68|5285.53|5284.93|5284.9|5284.3|13
1723005120000|2024-08-07 04:32:00|5285.15|5284.55|5284.9|5284.3|5285.53|5284.93|5284.9|5284.3|26
1723005130000|2024-08-07 04:32:10|5284.78|5284.18|5284.03|5283.43|5285.15|5284.55|5284.03|5283.43|36
1723005140000|2024-08-07 04:32:20|5284.15|5283.55|5284.28|5283.68|5284.28|5283.68|5284.03|5283.43|17
1723005150000|2024-08-07 04:32:30|5284.4|5283.8|5284.28|5283.68|5284.53|5283.93|5284.28|5283.68|8
1723005160000|2024-08-07 04:32:40|5284.15|5283.55|5283.53|5282.93|5284.15|5283.55|5283.4|5282.8|65
1723005170000|2024-08-07 04:32:50|5283.65|5283.05|5283.78|5283.18|5283.9|5283.3|5283.65|5283.05|19
1723005180000|2024-08-07 04:33:00|5283.65|5283.05|5284.28|5283.68|5284.4|5283.8|5283.53|5282.93|24
1723005190000|2024-08-07 04:33:10|5284.15|5283.55|5284.03|5283.43|5284.15|5283.55|5283.78|5283.18|12
1723005200000|2024-08-07 04:33:20|5284.28|5283.68|5284.15|5283.55|5284.28|5283.68|5283.78|5283.18|12
1723005210000|2024-08-07 04:33:30|5284.03|5283.43|5284.28|5283.68|5284.28|5283.68|5283.9|5283.3|5
1723005220000|2024-08-07 04:33:40|5284.15|5283.55|5284.53|5283.93|5284.53|5283.93|5283.78|5283.18|48
1723005230000|2024-08-07 04:33:50|5284.4|5283.8|5284.65|5284.05|5284.65|5284.05|5284.03|5283.43|26
1723005240000|2024-08-07 04:34:00|5284.78|5284.18|5285.03|5284.43|5285.03|5284.43|5284.53|5283.93|19
1723005250000|2024-08-07 04:34:10|5284.9|5284.3|5285.53|5284.93|5285.53|5284.93|5284.78|5284.18|19
1723005260000|2024-08-07 04:34:20|5285.4|5284.8|5285.15|5284.55|5285.53|5284.93|5285.03|5284.43|23
1723005270000|2024-08-07 04:34:30|5285.03|5284.43|5285.03|5284.43|5285.15|5284.55|5284.78|5284.18|3
1723005280000|2024-08-07 04:34:40|5284.9|5284.3|5285.03|5284.43|5285.15|5284.55|5284.9|5284.3|14
1723005290000|2024-08-07 04:34:50|5284.9|5284.3|5285.03|5284.43|5285.03|5284.43|5284.9|5284.3|0
1723005300000|2024-08-07 04:35:00|5284.78|5284.18|5284.28|5283.68|5284.78|5284.18|5284.15|5283.55|25
1723005310000|2024-08-07 04:35:10|5284.78|5284.18|5284.28|5283.68|5284.78|5284.18|5284.28|5283.68|27
1723005320000|2024-08-07 04:35:20|5284.03|5283.43|5285.03|5284.43|5285.03|5284.43|5284.03|5283.43|34
1723005330000|2024-08-07 04:35:30|5284.9|5284.3|5284.78|5284.18|5284.9|5284.3|5284.78|5284.18|6
1723005340000|2024-08-07 04:35:40|5284.9|5284.3|5284.78|5284.18|5284.9|5284.3|5284.78|5284.18|4
1723005350000|2024-08-07 04:35:50|5284.28|5283.68|5284.15|5283.55|5284.53|5283.93|5284.03|5283.43|19
1723005360000|2024-08-07 04:36:00|5284.28|5283.68|5284.78|5284.18|5284.78|5284.18|5284.03|5283.43|11
1723005370000|2024-08-07 04:36:10|5284.65|5284.05|5284.53|5283.93|5284.65|5284.05|5284.4|5283.8|1
1723005380000|2024-08-07 04:36:20|5284.65|5284.05|5284.78|5284.18|5284.78|5284.18|5284.53|5283.93|4
1723005390000|2024-08-07 04:36:30|5284.65|5284.05|5285.03|5284.43|5285.03|5284.43|5284.65|5284.05|4
1723005400000|2024-08-07 04:36:40|5285.28|5284.68|5285.03|5284.43|5285.28|5284.68|5284.78|5284.18|13
1723005410000|2024-08-07 04:36:50|5284.9|5284.3|5284.78|5284.18|5285.03|5284.43|5284.78|5284.18|1
1723005420000|2024-08-07 04:37:00|5284.9|5284.3|5285.03|5284.43|5285.03|5284.43|5284.78|5284.18|1
1723005430000|2024-08-07 04:37:10|5284.9|5284.3|5285.15|5284.55|5285.15|5284.55|5284.78|5284.18|7
1723005440000|2024-08-07 04:37:20|5285.03|5284.43|5284.78|5284.18|5285.03|5284.43|5284.78|5284.18|2
1723005450000|2024-08-07 04:37:30|5284.9|5284.3|5285.28|5284.68|5285.28|5284.68|5284.9|5284.3|6
1723005460000|2024-08-07 04:37:40|5285.53|5284.93|5286.53|5285.93|5286.53|5285.93|5285.53|5284.93|46
1723005470000|2024-08-07 04:37:50|5286.78|5286.18|5286.78|5286.18|5286.78|5286.18|5286.53|5285.93|35
1723005480000|2024-08-07 04:38:00|5287.03|5286.43|5287.03|5286.43|5287.28|5286.68|5287.03|5286.43|18
1723005490000|2024-08-07 04:38:10|5286.9|5286.3|5286.9|5286.3|5286.9|5286.3|5286.53|5285.93|21
1723005500000|2024-08-07 04:38:20|5287.03|5286.43|5287.03|5286.43|5287.15|5286.55|5286.9|5286.3|27
1723005510000|2024-08-07 04:38:30|5287.15|5286.55|5286.03|5285.43|5287.15|5286.55|5286.03|5285.43|13
1723005520000|2024-08-07 04:38:40|5285.78|5285.18|5285.03|5284.43|5286.15|5285.55|5285.03|5284.43|49
1723005530000|2024-08-07 04:38:50|5284.9|5284.3|5285.28|5284.68|5285.4|5284.8|5284.78|5284.18|38
1723005540000|2024-08-07 04:39:00|5285.4|5284.8|5284.28|5283.68|5285.4|5284.8|5284.03|5283.43|67
1723005550000|2024-08-07 04:39:10|5284.15|5283.55|5283.78|5283.18|5284.28|5283.68|5283.65|5283.05|34
1723005560000|2024-08-07 04:39:20|5284.03|5283.43|5284.03|5283.43|5284.53|5283.93|5284.03|5283.43|26
1723005570000|2024-08-07 04:39:30|5284.15|5283.55|5284.53|5283.93|5284.65|5284.05|5284.15|5283.55|21
1723005580000|2024-08-07 04:39:40|5284.4|5283.8|5284.78|5284.18|5285.03|5284.43|5284.4|5283.8|15
1723005590000|2024-08-07 04:39:50|5284.65|5284.05|5284.53|5283.93|5285.03|5284.43|5284.53|5283.93|11
1723005600000|2024-08-07 04:40:00|5284.65|5284.05|5286.28|5285.68|5286.28|5285.68|5284.28|5283.68|229
1723005610000|2024-08-07 04:40:10|5286.4|5285.8|5286.78|5286.18|5287.03|5286.43|5286.4|5285.8|69
1723005620000|2024-08-07 04:40:20|5286.9|5286.3|5287.03|5286.43|5287.03|5286.43|5286.53|5285.93|13
1723005630000|2024-08-07 04:40:30|5286.9|5286.3|5286.78|5286.18|5286.9|5286.3|5286.53|5285.93|10
1723005640000|2024-08-07 04:40:40|5286.65|5286.05|5286.28|5285.68|5286.65|5286.05|5286.03|5285.43|17
1723005650000|2024-08-07 04:40:50|5286.15|5285.55|5287.15|5286.55|5287.15|5286.55|5286.15|5285.55|18
1723005660000|2024-08-07 04:41:00|5287.03|5286.43|5287.28|5286.68|5287.4|5286.8|5286.53|5285.93|64
1723005670000|2024-08-07 04:41:10|5287.4|5286.8|5290.9|5290.3|5291.9|5291.3|5287.4|5286.8|759
1723005680000|2024-08-07 04:41:20|5290.78|5290.18|5291.03|5290.43|5291.28|5290.68|5290.65|5290.05|75
1723005690000|2024-08-07 04:41:30|5290.78|5290.18|5291.03|5290.43|5291.03|5290.43|5290.4|5289.8|56
1723005700000|2024-08-07 04:41:40|5290.9|5290.3|5290.15|5289.55|5291.03|5290.43|5289.9|5289.3|77
1723005710000|2024-08-07 04:41:50|5290.03|5289.43|5289.78|5289.18|5290.03|5289.43|5289.28|5288.68|74
1723005720000|2024-08-07 04:42:00|5289.65|5289.05|5290.28|5289.68|5290.28|5289.68|5289.28|5288.68|54
1723005730000|2024-08-07 04:42:10|5290.03|5289.43|5290.03|5289.43|5290.03|5289.43|5289.28|5288.68|88
1723005740000|2024-08-07 04:42:20|5289.9|5289.3|5289.9|5289.3|5290.03|5289.43|5289.53|5288.93|16
1723005750000|2024-08-07 04:42:30|5290.03|5289.43|5289.78|5289.18|5290.03|5289.43|5289.65|5289.05|11
1723005760000|2024-08-07 04:42:40|5289.65|5289.05|5288.78|5288.18|5289.65|5289.05|5288.78|5288.18|21
1723005770000|2024-08-07 04:42:50|5288.28|5287.68|5287.78|5287.18|5288.4|5287.8|5287.78|5287.18|28
1723005780000|2024-08-07 04:43:00|5288.03|5287.43|5288.53|5287.93|5288.53|5287.93|5287.78|5287.18|17
1723005790000|2024-08-07 04:43:10|5288.65|5288.05|5287.53|5286.93|5288.65|5288.05|5287.53|5286.93|45
1723005800000|2024-08-07 04:43:20|5287.65|5287.05|5287.78|5287.18|5287.78|5287.18|5287.53|5286.93|12
1723005810000|2024-08-07 04:43:30|5287.53|5286.93|5286.65|5286.05|5287.53|5286.93|5286.53|5285.93|69
1723005820000|2024-08-07 04:43:40|5286.78|5286.18|5287.15|5286.55|5287.15|5286.55|5286.65|5286.05|54
1723005830000|2024-08-07 04:43:50|5287.28|5286.68|5287.65|5287.05|5287.65|5287.05|5287.03|5286.43|37
1723005840000|2024-08-07 04:44:00|5287.78|5287.18|5287.28|5286.68|5287.9|5287.3|5286.9|5286.3|10
1723005850000|2024-08-07 04:44:10|5287.15|5286.55|5287.28|5286.68|5287.53|5286.93|5286.78|5286.18|24
1723005860000|2024-08-07 04:44:20|5287.4|5286.8|5287.65|5287.05|5287.65|5287.05|5287.4|5286.8|7
1723005870000|2024-08-07 04:44:30|5287.78|5287.18|5287.78|5287.18|5287.78|5287.18|5287.4|5286.8|13
1723005880000|2024-08-07 04:44:40|5287.9|5287.3|5288.03|5287.43|5288.03|5287.43|5287.53|5286.93|36
1723005890000|2024-08-07 04:44:50|5287.9|5287.3|5287.9|5287.3|5287.9|5287.3|5287.53|5286.93|26
1723005900000|2024-08-07 04:45:00|5287.78|5287.18|5287.78|5287.18|5287.9|5287.3|5287.65|5287.05|5
1723005910000|2024-08-07 04:45:10|5288.03|5287.43|5287.78|5287.18|5288.03|5287.43|5287.28|5286.68|19
1723005920000|2024-08-07 04:45:20|5287.9|5287.3|5287.9|5287.3|5288.03|5287.43|5287.9|5287.3|20
1723005930000|2024-08-07 04:45:30|5288.03|5287.43|5287.9|5287.3|5288.03|5287.43|5287.78|5287.18|12
1723005940000|2024-08-07 04:45:40|5287.78|5287.18|5287.65|5287.05|5287.9|5287.3|5287.4|5286.8|14
1723005950000|2024-08-07 04:45:50|5287.78|5287.18|5288.4|5287.8|5288.4|5287.8|5287.78|5287.18|19
1723005960000|2024-08-07 04:46:00|5288.53|5287.93|5288.03|5287.43|5288.53|5287.93|5287.9|5287.3|10
1723005970000|2024-08-07 04:46:10|5288.28|5287.68|5287.65|5287.05|5288.28|5287.68|5287.28|5286.68|71
1723005980000|2024-08-07 04:46:20|5287.53|5286.93|5288.03|5287.43|5288.28|5287.68|5287.53|5286.93|17
1723005990000|2024-08-07 04:46:30|5287.9|5287.3|5287.03|5286.43|5287.9|5287.3|5287.03|5286.43|23
1723006000000|2024-08-07 04:46:40|5287.15|5286.55|5287.03|5286.43|5287.28|5286.68|5286.78|5286.18|15
1723006010000|2024-08-07 04:46:50|5286.9|5286.3|5287.28|5286.68|5287.28|5286.68|5286.9|5286.3|8
1723006020000|2024-08-07 04:47:00|5287.15|5286.55|5286.53|5285.93|5287.15|5286.55|5286.53|5285.93|15
1723006030000|2024-08-07 04:47:10|5286.65|5286.05|5287.03|5286.43|5287.15|5286.55|5286.65|5286.05|10
1723006040000|2024-08-07 04:47:20|5287.28|5286.68|5286.9|5286.3|5287.28|5286.68|5286.78|5286.18|6
1723006050000|2024-08-07 04:47:30|5287.03|5286.43|5287.03|5286.43|5287.15|5286.55|5286.9|5286.3|4
1723006060000|2024-08-07 04:47:40|5287.15|5286.55|5286.53|5285.93|5287.28|5286.68|5286.53|5285.93|6
1723006070000|2024-08-07 04:47:50|5286.15|5285.55|5286.78|5286.18|5286.78|5286.18|5286.03|5285.43|35
1723006080000|2024-08-07 04:48:00|5286.65|5286.05|5286.28|5285.68|5286.65|5286.05|5286.03|5285.43|89
1723006090000|2024-08-07 04:48:10|5286.15|5285.55|5285.9|5285.3|5286.28|5285.68|5285.78|5285.18|41
1723006100000|2024-08-07 04:48:20|5285.78|5285.18|5285.78|5285.18|5286.03|5285.43|5285.78|5285.18|7
1723006110000|2024-08-07 04:48:30|5285.9|5285.3|5285.78|5285.18|5286.03|5285.43|5285.78|5285.18|10
1723006120000|2024-08-07 04:48:40|5285.9|5285.3|5286.03|5285.43|5286.28|5285.68|5285.9|5285.3|24
1723006130000|2024-08-07 04:48:50|5285.9|5285.3|5285.78|5285.18|5286.03|5285.43|5285.78|5285.18|13
1723006140000|2024-08-07 04:49:00|5285.9|5285.3|5286.9|5286.3|5287.03|5286.43|5285.9|5285.3|23
1723006150000|2024-08-07 04:49:10|5286.78|5286.18|5286.78|5286.18|5286.9|5286.3|5286.65|5286.05|6
1723006160000|2024-08-07 04:49:20|5286.65|5286.05|5286.78|5286.18|5287.03|5286.43|5286.65|5286.05|8
1723006170000|2024-08-07 04:49:30|5286.9|5286.3|5286.9|5286.3|5286.9|5286.3|5286.65|5286.05|5
1723006180000|2024-08-07 04:49:40|5287.03|5286.43|5286.65|5286.05|5287.15|5286.55|5286.28|5285.68|12
1723006190000|2024-08-07 04:49:50|5286.53|5285.93|5286.9|5286.3|5287.03|5286.43|5286.53|5285.93|8
1723006200000|2024-08-07 04:50:00|5287.03|5286.43|5286.65|5286.05|5287.03|5286.43|5286.53|5285.93|21
1723006210000|2024-08-07 04:50:10|5286.53|5285.93|5286.28|5285.68|5286.65|5286.05|5286.03|5285.43|9
1723006220000|2024-08-07 04:50:20|5286.4|5285.8|5286.9|5286.3|5287.03|5286.43|5286.4|5285.8|26
1723006230000|2024-08-07 04:50:30|5286.78|5286.18|5286.78|5286.18|5287.03|5286.43|5286.78|5286.18|8
1723006240000|2024-08-07 04:50:40|5286.9|5286.3|5286.9|5286.3|5287.03|5286.43|5286.9|5286.3|2
1723006250000|2024-08-07 04:50:50|5287.03|5286.43|5287.15|5286.55|5287.15|5286.55|5286.9|5286.3|7
1723006260000|2024-08-07 04:51:00|5287.03|5286.43|5286.53|5285.93|5287.15|5286.55|5286.53|5285.93|32
1723006270000|2024-08-07 04:51:10|5286.65|5286.05|5286.78|5286.18|5286.78|5286.18|5286.65|5286.05|5
1723006280000|2024-08-07 04:51:20|5286.65|5286.05|5287.28|5286.68|5287.28|5286.68|5286.53|5285.93|32
1723006290000|2024-08-07 04:51:30|5287.15|5286.55|5287.03|5286.43|5287.15|5286.55|5287.03|5286.43|4
1723006300000|2024-08-07 04:51:40|5287.15|5286.55|5287.03|5286.43|5287.28|5286.68|5287.03|5286.43|16
1723006310000|2024-08-07 04:51:50|5287.15|5286.55|5287.28|5286.68|5287.78|5287.18|5287.03|5286.43|37
1723006320000|2024-08-07 04:52:00|5287.4|5286.8|5287.78|5287.18|5287.9|5287.3|5287.28|5286.68|13
1723006330000|2024-08-07 04:52:10|5287.9|5287.3|5287.53|5286.93|5287.9|5287.3|5287.53|5286.93|4
1723006340000|2024-08-07 04:52:20|5287.65|5287.05|5287.65|5287.05|5287.78|5287.18|5287.65|5287.05|4
1723006350000|2024-08-07 04:52:30|5287.78|5287.18|5287.65|5287.05|5287.78|5287.18|5287.65|5287.05|1
1723006360000|2024-08-07 04:52:40|5287.78|5287.18|5287.4|5286.8|5287.78|5287.18|5287.28|5286.68|16
1723006370000|2024-08-07 04:52:50|5287.53|5286.93|5287.53|5286.93|5287.53|5286.93|5287.4|5286.8|3
1723006380000|2024-08-07 04:53:00|5287.4|5286.8|5287.28|5286.68|5287.4|5286.8|5287.28|5286.68|2
1723006390000|2024-08-07 04:53:10|5287.4|5286.8|5287.28|5286.68|5287.4|5286.8|5287.28|5286.68|10
1723006400000|2024-08-07 04:53:20|5287.53|5286.93|5287.53|5286.93|5287.65|5287.05|5287.53|5286.93|11
1723006410000|2024-08-07 04:53:30|5287.4|5286.8|5287.53|5286.93|5287.53|5286.93|5287.28|5286.68|13
1723006420000|2024-08-07 04:53:40|5287.65|5287.05|5287.78|5287.18|5287.78|5287.18|5287.65|5287.05|10
1723006430000|2024-08-07 04:53:50|5287.9|5287.3|5288.03|5287.43|5288.28|5287.68|5287.65|5287.05|14
1723006440000|2024-08-07 04:54:00|5288.28|5287.68|5288.53|5287.93|5288.53|5287.93|5288.28|5287.68|16
1723006450000|2024-08-07 04:54:10|5288.65|5288.05|5288.4|5287.8|5288.78|5288.18|5288.28|5287.68|20
1723006460000|2024-08-07 04:54:20|5288.53|5287.93|5288.4|5287.8|5288.53|5287.93|5288.28|5287.68|7
1723006470000|2024-08-07 04:54:30|5288.53|5287.93|5288.28|5287.68|5288.53|5287.93|5288.28|5287.68|24
1723006480000|2024-08-07 04:54:40|5288.4|5287.8|5288.78|5288.18|5289.03|5288.43|5288.4|5287.8|32
1723006490000|2024-08-07 04:54:50|5288.9|5288.3|5288.65|5288.05|5289.03|5288.43|5288.65|5288.05|29
1723006500000|2024-08-07 04:55:00|5288.78|5288.18|5288.78|5288.18|5289.03|5288.43|5288.53|5287.93|17
1723006510000|2024-08-07 04:55:10|5288.9|5288.3|5289.28|5288.68|5289.28|5288.68|5288.78|5288.18|16
1723006520000|2024-08-07 04:55:20|5289.53|5288.93|5289.03|5288.43|5289.53|5288.93|5288.9|5288.3|28
1723006530000|2024-08-07 04:55:30|5289.15|5288.55|5289.03|5288.43|5289.28|5288.68|5289.03|5288.43|2
1723006540000|2024-08-07 04:55:40|5288.78|5288.18|5288.78|5288.18|5288.78|5288.18|5288.78|5288.18|4
1723006550000|2024-08-07 04:55:50|5288.9|5288.3|5288.53|5287.93|5289.03|5288.43|5288.53|5287.93|12
1723006560000|2024-08-07 04:56:00|5288.65|5288.05|5288.03|5287.43|5288.78|5288.18|5288.03|5287.43|24
1723006570000|2024-08-07 04:56:10|5287.9|5287.3|5288.03|5287.43|5288.28|5287.68|5287.9|5287.3|15
1723006580000|2024-08-07 04:56:20|5287.9|5287.3|5287.53|5286.93|5288.03|5287.43|5287.28|5286.68|40
1723006590000|2024-08-07 04:56:30|5287.4|5286.8|5287.4|5286.8|5287.65|5287.05|5287.03|5286.43|39
1723006600000|2024-08-07 04:56:40|5287.53|5286.93|5287.53|5286.93|5287.53|5286.93|5287.28|5286.68|6
1723006610000|2024-08-07 04:56:50|5287.28|5286.68|5287.28|5286.68|5287.28|5286.68|5287.15|5286.55|6
1723006620000|2024-08-07 04:57:00|5287.15|5286.55|5286.78|5286.18|5287.28|5286.68|5286.28|5285.68|44
1723006630000|2024-08-07 04:57:10|5286.53|5285.93|5286.4|5285.8|5286.65|5286.05|5286.4|5285.8|6
1723006640000|2024-08-07 04:57:20|5286.53|5285.93|5286.78|5286.18|5286.78|5286.18|5286.53|5285.93|8
1723006650000|2024-08-07 04:57:30|5287.03|5286.43|5286.9|5286.3|5287.03|5286.43|5286.78|5286.18|10
1723006660000|2024-08-07 04:57:40|5286.78|5286.18|5287.53|5286.93|5287.53|5286.93|5286.78|5286.18|8
1723006670000|2024-08-07 04:57:50|5287.4|5286.8|5287.4|5286.8|5287.53|5286.93|5287.4|5286.8|3
1723006680000|2024-08-07 04:58:00|5287.53|5286.93|5287.03|5286.43|5287.53|5286.93|5287.03|5286.43|69
1723006690000|2024-08-07 04:58:10|5287.15|5286.55|5286.9|5286.3|5287.15|5286.55|5286.78|5286.18|4
1723006700000|2024-08-07 04:58:20|5286.78|5286.18|5286.53|5285.93|5287.28|5286.68|5286.53|5285.93|28
1723006710000|2024-08-07 04:58:30|5286.4|5285.8|5286.78|5286.18|5286.78|5286.18|5286.03|5285.43|19
1723006720000|2024-08-07 04:58:40|5286.65|5286.05|5286.9|5286.3|5287.03|5286.43|5286.65|5286.05|8
1723006730000|2024-08-07 04:58:50|5287.03|5286.43|5286.9|5286.3|5287.03|5286.43|5286.78|5286.18|9
1723006740000|2024-08-07 04:59:00|5287.03|5286.43|5287.4|5286.8|5287.53|5286.93|5286.9|5286.3|14
1723006750000|2024-08-07 04:59:10|5287.28|5286.68|5287.28|5286.68|5287.4|5286.8|5287.28|5286.68|0
1723006760000|2024-08-07 04:59:20|5287.4|5286.8|5287.65|5287.05|5287.78|5287.18|5287.4|5286.8|5
1723006770000|2024-08-07 04:59:30|5287.78|5287.18|5287.9|5287.3|5287.9|5287.3|5287.78|5287.18|7
1723006780000|2024-08-07 04:59:40|5288.03|5287.43|5287.53|5286.93|5288.03|5287.43|5287.53|5286.93|4
1723006790000|2024-08-07 04:59:50|5287.65|5287.05|5287.28|5286.68|5287.65|5287.05|5287.28|5286.68|10
1723006800000|2024-08-07 05:00:00|5287.4|5286.8|5287.28|5286.68|5288.03|5287.43|5287.28|5286.68|50
1723006810000|2024-08-07 05:00:10|5287.53|5286.93|5287.28|5286.68|5287.53|5286.93|5287.28|5286.68|23
1723006820000|2024-08-07 05:00:20|5287.4|5286.8|5286.4|5285.8|5287.4|5286.8|5286.15|5285.55|32
1723006830000|2024-08-07 05:00:30|5286.78|5286.18|5286.28|5285.68|5286.78|5286.18|5286.28|5285.68|29
1723006840000|2024-08-07 05:00:40|5286.4|5285.8|5286.4|5285.8|5286.53|5285.93|5286.28|5285.68|7
1723006850000|2024-08-07 05:00:50|5286.53|5285.93|5286.28|5285.68|5286.78|5286.18|5286.28|5285.68|15
1723006860000|2024-08-07 05:01:00|5285.78|5285.18|5286.53|5285.93|5287.03|5286.43|5285.78|5285.18|96
1723006870000|2024-08-07 05:01:10|5286.78|5286.18|5286.4|5285.8|5286.78|5286.18|5286.4|5285.8|10
1723006880000|2024-08-07 05:01:20|5286.28|5285.68|5286.4|5285.8|5286.53|5285.93|5286.28|5285.68|13
1723006890000|2024-08-07 05:01:30|5286.28|5285.68|5286.28|5285.68|5286.28|5285.68|5285.9|5285.3|13
1723006900000|2024-08-07 05:01:40|5286.4|5285.8|5286.4|5285.8|5286.53|5285.93|5286.28|5285.68|16
1723006910000|2024-08-07 05:01:50|5286.28|5285.68|5287.03|5286.43|5287.03|5286.43|5286.28|5285.68|20
1723006920000|2024-08-07 05:02:00|5286.9|5286.3|5287.53|5286.93|5287.65|5287.05|5286.9|5286.3|40
1723006930000|2024-08-07 05:02:10|5287.4|5286.8|5287.78|5287.18|5287.78|5287.18|5287.28|5286.68|3
1723006940000|2024-08-07 05:02:20|5287.65|5287.05|5287.28|5286.68|5287.78|5287.18|5287.28|5286.68|12
1723006950000|2024-08-07 05:02:30|5287.4|5286.8|5287.53|5286.93|5287.78|5287.18|5287.4|5286.8|21
1723006960000|2024-08-07 05:02:40|5287.28|5286.68|5286.78|5286.18|5287.28|5286.68|5286.65|5286.05|40
1723006970000|2024-08-07 05:02:50|5286.65|5286.05|5286.9|5286.3|5287.03|5286.43|5286.53|5285.93|21
1723006980000|2024-08-07 05:03:00|5286.78|5286.18|5287.28|5286.68|5287.4|5286.8|5286.78|5286.18|8
1723006990000|2024-08-07 05:03:10|5287.15|5286.55|5287.03|5286.43|5287.15|5286.55|5286.78|5286.18|12
1723007000000|2024-08-07 05:03:20|5286.28|5285.68|5285.78|5285.18|5286.28|5285.68|5285.78|5285.18|71
1723007010000|2024-08-07 05:03:30|5285.9|5285.3|5285.78|5285.18|5286.03|5285.43|5285.78|5285.18|55
1723007020000|2024-08-07 05:03:40|5285.9|5285.3|5285.78|5285.18|5286.03|5285.43|5285.78|5285.18|14
1723007030000|2024-08-07 05:03:50|5285.9|5285.3|5285.78|5285.18|5286.03|5285.43|5285.78|5285.18|12
1723007040000|2024-08-07 05:04:00|5285.9|5285.3|5285.9|5285.3|5286.03|5285.43|5285.78|5285.18|8
1723007050000|2024-08-07 05:04:10|5286.03|5285.43|5285.78|5285.18|5286.03|5285.43|5285.78|5285.18|25
1723007060000|2024-08-07 05:04:20|5285.65|5285.05|5285.78|5285.18|5285.78|5285.18|5285.65|5285.05|311
1723007070000|2024-08-07 05:04:30|5285.65|5285.05|5285.53|5284.93|5285.78|5285.18|5285.53|5284.93|131
1723007080000|2024-08-07 05:04:40|5285.78|5285.18|5286.15|5285.55|5286.28|5285.68|5285.78|5285.18|64
1723007090000|2024-08-07 05:04:50|5286.03|5285.43|5286.15|5285.55|5286.15|5285.55|5286.03|5285.43|14
1723007100000|2024-08-07 05:05:00|5286.28|5285.68|5286.28|5285.68|5287.15|5286.55|5286.15|5285.55|65
1723007110000|2024-08-07 05:05:10|5286.15|5285.55|5286.03|5285.43|5286.28|5285.68|5286.03|5285.43|20
1723007120000|2024-08-07 05:05:20|5285.78|5285.18|5285.78|5285.18|5285.78|5285.18|5285.78|5285.18|7
1723007130000|2024-08-07 05:05:30|5285.9|5285.3|5286.03|5285.43|5286.03|5285.43|5285.9|5285.3|40
1723007140000|2024-08-07 05:05:40|5285.78|5285.18|5285.78|5285.18|5285.78|5285.18|5285.78|5285.18|10
1723007150000|2024-08-07 05:05:50|5285.53|5284.93|5286.03|5285.43|5286.03|5285.43|5285.53|5284.93|34
1723007160000|2024-08-07 05:06:00|5285.9|5285.3|5285.78|5285.18|5285.9|5285.3|5285.65|5285.05|24
1723007170000|2024-08-07 05:06:10|5286.03|5285.43|5285.9|5285.3|5286.03|5285.43|5285.78|5285.18|17
1723007180000|2024-08-07 05:06:20|5285.78|5285.18|5285.78|5285.18|5285.9|5285.3|5285.65|5285.05|11
1723007190000|2024-08-07 05:06:30|5285.65|5285.05|5285.78|5285.18|5285.9|5285.3|5285.65|5285.05|15
1723007200000|2024-08-07 05:06:40|5285.9|5285.3|5285.9|5285.3|5286.03|5285.43|5285.9|5285.3|16
1723007210000|2024-08-07 05:06:50|5285.78|5285.18|5286.03|5285.43|5286.03|5285.43|5285.78|5285.18|10
1723007220000|2024-08-07 05:07:00|5285.9|5285.3|5286.9|5286.3|5287.28|5286.68|5285.78|5285.18|115
1723007230000|2024-08-07 05:07:10|5287.03|5286.43|5286.78|5286.18|5287.03|5286.43|5286.78|5286.18|31
1723007240000|2024-08-07 05:07:20|5286.9|5286.3|5287.28|5286.68|5287.53|5286.93|5286.9|5286.3|32
1723007250000|2024-08-07 05:07:30|5287.4|5286.8|5287.03|5286.43|5287.4|5286.8|5287.03|5286.43|7
1723007260000|2024-08-07 05:07:40|5286.78|5286.18|5286.53|5285.93|5286.78|5286.18|5286.28|5285.68|22
1723007270000|2024-08-07 05:07:50|5286.28|5285.68|5286.4|5285.8|5286.4|5285.8|5286.15|5285.55|17
1723007280000|2024-08-07 05:08:00|5286.53|5285.93|5286.65|5286.05|5286.65|5286.05|5286.53|5285.93|2
1723007290000|2024-08-07 05:08:10|5286.53|5285.93|5286.4|5285.8|5286.65|5286.05|5286.4|5285.8|3
1723007300000|2024-08-07 05:08:20|5286.53|5285.93|5286.78|5286.18|5286.78|5286.18|5286.4|5285.8|7
1723007310000|2024-08-07 05:08:30|5286.9|5286.3|5286.78|5286.18|5287.03|5286.43|5286.78|5286.18|9
1723007320000|2024-08-07 05:08:40|5287.03|5286.43|5287.28|5286.68|5287.28|5286.68|5287.03|5286.43|16
1723007330000|2024-08-07 05:08:50|5287.15|5286.55|5286.15|5285.55|5287.15|5286.55|5286.15|5285.55|48
1723007340000|2024-08-07 05:09:00|5286.03|5285.43|5286.15|5285.55|5286.28|5285.68|5286.03|5285.43|5
1723007350000|2024-08-07 05:09:10|5286.03|5285.43|5286.15|5285.55|5286.28|5285.68|5286.03|5285.43|3
1723007360000|2024-08-07 05:09:20|5286.03|5285.43|5285.78|5285.18|5286.03|5285.43|5285.78|5285.18|9
1723007370000|2024-08-07 05:09:30|5285.9|5285.3|5285.9|5285.3|5286.03|5285.43|5285.78|5285.18|58
1723007380000|2024-08-07 05:09:40|5285.78|5285.18|5285.78|5285.18|5285.78|5285.18|5285.78|5285.18|1
1723007390000|2024-08-07 05:09:50|5286.03|5285.43|5285.9|5285.3|5286.03|5285.43|5285.9|5285.3|33
1723007400000|2024-08-07 05:10:00|5286.03|5285.43|5286.4|5285.8|5286.4|5285.8|5286.03|5285.43|46
1723007410000|2024-08-07 05:10:10|5286.53|5285.93|5286.53|5285.93|5287.03|5286.43|5286.15|5285.55|78
1723007420000|2024-08-07 05:10:20|5286.65|5286.05|5287.03|5286.43|5287.28|5286.68|5286.65|5286.05|35
1723007430000|2024-08-07 05:10:30|5286.78|5286.18|5286.9|5286.3|5286.9|5286.3|5286.78|5286.18|9
1723007440000|2024-08-07 05:10:40|5287.03|5286.43|5286.78|5286.18|5287.15|5286.55|5286.78|5286.18|11
1723007450000|2024-08-07 05:10:50|5287.03|5286.43|5286.9|5286.3|5287.03|5286.43|5286.78|5286.18|15
1723007460000|2024-08-07 05:11:00|5286.78|5286.18|5286.78|5286.18|5286.78|5286.18|5286.53|5285.93|18
1723007470000|2024-08-07 05:11:10|||||||||1
1723007480000|2024-08-07 05:11:20|5286.65|5286.05|5286.9|5286.3|5286.9|5286.3|5286.65|5286.05|3
1723007490000|2024-08-07 05:11:30|5286.78|5286.18|5286.78|5286.18|5287.03|5286.43|5286.65|5286.05|9
1723007500000|2024-08-07 05:11:40|5286.9|5286.3|5286.9|5286.3|5287.03|5286.43|5286.9|5286.3|2
1723007510000|2024-08-07 05:11:50|5287.03|5286.43|5286.9|5286.3|5287.03|5286.43|5286.9|5286.3|1
1723007520000|2024-08-07 05:12:00|5286.78|5286.18|5286.53|5285.93|5286.9|5286.3|5286.15|5285.55|25
1723007530000|2024-08-07 05:12:10|5286.4|5285.8|5286.28|5285.68|5286.65|5286.05|5286.28|5285.68|15
1723007540000|2024-08-07 05:12:20|5286.15|5285.55|5286.15|5285.55|5286.28|5285.68|5286.15|5285.55|5
1723007550000|2024-08-07 05:12:30|5286.03|5285.43|5286.03|5285.43|5286.03|5285.43|5285.78|5285.18|26
1723007560000|2024-08-07 05:12:40|5285.9|5285.3|5285.78|5285.18|5286.03|5285.43|5285.78|5285.18|2
1723007570000|2024-08-07 05:12:50|5285.53|5284.93|5285.53|5284.93|5285.53|5284.93|5285.53|5284.93|83
1723007580000|2024-08-07 05:13:00|||||||||12
1723007590000|2024-08-07 05:13:10|5285.03|5284.43|5285.53|5284.93|5285.78|5285.18|5285.03|5284.43|322
1723007600000|2024-08-07 05:13:20|5285.4|5284.8|5285.4|5284.8|5285.4|5284.8|5285.03|5284.43|59
1723007610000|2024-08-07 05:13:30|5285.28|5284.68|5285.28|5284.68|5285.53|5284.93|5285.03|5284.43|41
1723007620000|2024-08-07 05:13:40|5285.15|5284.55|5285.28|5284.68|5285.53|5284.93|5285.15|5284.55|14
1723007630000|2024-08-07 05:13:50|5285.15|5284.55|5285.03|5284.43|5285.15|5284.55|5285.03|5284.43|15
1723007640000|2024-08-07 05:14:00|5285.28|5284.68|5285.03|5284.43|5285.53|5284.93|5285.03|5284.43|34
1723007650000|2024-08-07 05:14:10|5285.15|5284.55|5285.28|5284.68|5285.53|5284.93|5285.03|5284.43|126
1723007660000|2024-08-07 05:14:20|5285.03|5284.43|5283.53|5282.93|5285.03|5284.43|5283.15|5282.55|149
1723007670000|2024-08-07 05:14:30|5283.4|5282.8|5283.15|5282.55|5283.53|5282.93|5283.15|5282.55|34
1723007680000|2024-08-07 05:14:40|5283.28|5282.68|5283.15|5282.55|5283.4|5282.8|5282.9|5282.3|54
1723007690000|2024-08-07 05:14:50|5283.28|5282.68|5282.15|5281.55|5283.65|5283.05|5282.03|5281.43|113
1723007700000|2024-08-07 05:15:00|5282.4|5281.8|5282.65|5282.05|5283.28|5282.68|5282.4|5281.8|60
1723007710000|2024-08-07 05:15:10|5282.53|5281.93|5282.78|5282.18|5282.78|5282.18|5282.28|5281.68|25
1723007720000|2024-08-07 05:15:20|5282.65|5282.05|5283.03|5282.43|5283.28|5282.68|5282.65|5282.05|33
1723007730000|2024-08-07 05:15:30|5282.78|5282.18|5283.15|5282.55|5283.28|5282.68|5282.78|5282.18|10
1723007740000|2024-08-07 05:15:40|5283.03|5282.43|5282.78|5282.18|5283.03|5282.43|5282.78|5282.18|9
1723007750000|2024-08-07 05:15:50|5282.53|5281.93|5282.03|5281.43|5282.53|5281.93|5281.9|5281.3|53
1723007760000|2024-08-07 05:16:00|5282.15|5281.55|5282.28|5281.68|5282.28|5281.68|5282.03|5281.43|15
1723007770000|2024-08-07 05:16:10|5282.15|5281.55|5282.03|5281.43|5282.28|5281.68|5281.4|5280.8|151
1723007780000|2024-08-07 05:16:20|5282.15|5281.55|5281.4|5280.8|5282.15|5281.55|5281.28|5280.68|63
1723007790000|2024-08-07 05:16:30|5282.03|5281.43|5282.03|5281.43|5282.53|5281.93|5282.03|5281.43|67
1723007800000|2024-08-07 05:16:40|5282.15|5281.55|5282.28|5281.68|5282.28|5281.68|5282.03|5281.43|5
1723007810000|2024-08-07 05:16:50|5282.15|5281.55|5283.15|5282.55|5283.15|5282.55|5282.03|5281.43|52
1723007820000|2024-08-07 05:17:00|5283.03|5282.43|5283.03|5282.43|5283.15|5282.55|5283.03|5282.43|17
1723007830000|2024-08-07 05:17:10|5282.78|5282.18|5282.65|5282.05|5282.78|5282.18|5282.4|5281.8|41
1723007840000|2024-08-07 05:17:20|5282.78|5282.18|5282.4|5281.8|5282.9|5282.3|5282.4|5281.8|8
1723007850000|2024-08-07 05:17:30|5282.53|5281.93|5282.65|5282.05|5282.78|5282.18|5282.53|5281.93|13
1723007860000|2024-08-07 05:17:40|5282.78|5282.18|5283.28|5282.68|5283.28|5282.68|5282.78|5282.18|9
1723007870000|2024-08-07 05:17:50|5283.4|5282.8|5283.28|5282.68|5284.15|5283.55|5283.28|5282.68|110
1723007880000|2024-08-07 05:18:00|5283.53|5282.93|5283.53|5282.93|5283.65|5283.05|5283.28|5282.68|16
1723007890000|2024-08-07 05:18:10|5283.65|5283.05|5283.78|5283.18|5283.9|5283.3|5283.4|5282.8|15
1723007900000|2024-08-07 05:18:20|5283.9|5283.3|5283.78|5283.18|5283.9|5283.3|5283.53|5282.93|11
1723007910000|2024-08-07 05:18:30|5283.65|5283.05|5283.78|5283.18|5283.9|5283.3|5283.65|5283.05|8
1723007920000|2024-08-07 05:18:40|5283.9|5283.3|5283.78|5283.18|5284.53|5283.93|5283.53|5282.93|57
1723007930000|2024-08-07 05:18:50|5283.65|5283.05|5283.78|5283.18|5283.9|5283.3|5283.65|5283.05|17
1723007940000|2024-08-07 05:19:00|5283.9|5283.3|5283.78|5283.18|5284.03|5283.43|5283.65|5283.05|6
1723007950000|2024-08-07 05:19:10|5283.53|5282.93|5283.78|5283.18|5284.28|5283.68|5283.53|5282.93|9
1723007960000|2024-08-07 05:19:20|5283.9|5283.3|5283.78|5283.18|5284.03|5283.43|5283.53|5282.93|25
1723007970000|2024-08-07 05:19:30|5284.03|5283.43|5284.15|5283.55|5284.28|5283.68|5283.78|5283.18|28
1723007980000|2024-08-07 05:19:40|5284.03|5283.43|5283.78|5283.18|5284.03|5283.43|5283.15|5282.55|17
1723007990000|2024-08-07 05:19:50|5283.53|5282.93|5283.4|5282.8|5283.53|5282.93|5283.28|5282.68|5
1723008000000|2024-08-07 05:20:00|5283.53|5282.93|5283.9|5283.3|5284.03|5283.43|5283.53|5282.93|10
1723008010000|2024-08-07 05:20:10|5283.78|5283.18|5283.15|5282.55|5283.9|5283.3|5283.15|5282.55|15
1723008020000|2024-08-07 05:20:20|5283.28|5282.68|5283.03|5282.43|5283.4|5282.8|5283.03|5282.43|4
1723008030000|2024-08-07 05:20:30|5282.9|5282.3|5282.4|5281.8|5283.4|5282.8|5282.4|5281.8|19
1723008040000|2024-08-07 05:20:40|5282.28|5281.68|5282.78|5282.18|5282.9|5282.3|5282.28|5281.68|6
1723008050000|2024-08-07 05:20:50|5282.9|5282.3|5282.78|5282.18|5282.9|5282.3|5282.78|5282.18|2
1723008060000|2024-08-07 05:21:00|5282.9|5282.3|5283.4|5282.8|5283.65|5283.05|5282.28|5281.68|22
1723008070000|2024-08-07 05:21:10|5283.28|5282.68|5283.03|5282.43|5283.53|5282.93|5283.03|5282.43|5
1723008080000|2024-08-07 05:21:20|5283.15|5282.55|5283.03|5282.43|5283.15|5282.55|5282.9|5282.3|3
1723008090000|2024-08-07 05:21:30|5283.15|5282.55|5283.28|5282.68|5283.4|5282.8|5283.15|5282.55|28
1723008100000|2024-08-07 05:21:40|5283.4|5282.8|5283.78|5283.18|5283.78|5283.18|5283.4|5282.8|8
1723008110000|2024-08-07 05:21:50|5284.15|5283.55|5283.9|5283.3|5284.53|5283.93|5283.9|5283.3|19
1723008120000|2024-08-07 05:22:00|5284.03|5283.43|5284.53|5283.93|5284.53|5283.93|5284.03|5283.43|22
1723008130000|2024-08-07 05:22:10|5284.65|5284.05|5284.4|5283.8|5284.65|5284.05|5284.4|5283.8|22
1723008140000|2024-08-07 05:22:20|5284.28|5283.68|5284.4|5283.8|5284.65|5284.05|5284.28|5283.68|14
1723008150000|2024-08-07 05:22:30|5284.28|5283.68|5284.53|5283.93|5284.65|5284.05|5284.28|5283.68|10
1723008160000|2024-08-07 05:22:40|5284.65|5284.05|5285.78|5285.18|5285.78|5285.18|5284.65|5284.05|47
1723008170000|2024-08-07 05:22:50|5285.9|5285.3|5285.65|5285.05|5286.28|5285.68|5285.53|5284.93|54
1723008180000|2024-08-07 05:23:00|5285.78|5285.18|5285.65|5285.05|5285.78|5285.18|5285.15|5284.55|28
1723008190000|2024-08-07 05:23:10|5285.78|5285.18|5285.53|5284.93|5285.78|5285.18|5285.53|5284.93|17
1723008200000|2024-08-07 05:23:20|5285.78|5285.18|5285.03|5284.43|5285.78|5285.18|5285.03|5284.43|15
1723008210000|2024-08-07 05:23:30|5285.15|5284.55|5285.15|5284.55|5285.28|5284.68|5285.03|5284.43|2
1723008220000|2024-08-07 05:23:40|5285.28|5284.68|5285.15|5284.55|5285.4|5284.8|5285.15|5284.55|11
1723008230000|2024-08-07 05:23:50|5285.03|5284.43|5284.53|5283.93|5285.03|5284.43|5284.53|5283.93|17
1723008240000|2024-08-07 05:24:00|5284.28|5283.68|5283.78|5283.18|5284.4|5283.8|5283.78|5283.18|85
1723008250000|2024-08-07 05:24:10|5283.9|5283.3|5283.78|5283.18|5284.03|5283.43|5283.78|5283.18|4
1723008260000|2024-08-07 05:24:20|5283.9|5283.3|5284.03|5283.43|5284.03|5283.43|5283.78|5283.18|9
1723008270000|2024-08-07 05:24:30|5283.9|5283.3|5284.03|5283.43|5284.28|5283.68|5283.9|5283.3|7
1723008280000|2024-08-07 05:24:40|5284.15|5283.55|5283.78|5283.18|5284.28|5283.68|5283.78|5283.18|13
1723008290000|2024-08-07 05:24:50|5283.9|5283.3|5284.03|5283.43|5284.53|5283.93|5283.53|5282.93|89
1723008300000|2024-08-07 05:25:00|5284.28|5283.68|5284.53|5283.93|5284.78|5284.18|5284.03|5283.43|23
1723008310000|2024-08-07 05:25:10|5284.78|5284.18|5284.78|5284.18|5284.78|5284.18|5284.78|5284.18|2
1723008320000|2024-08-07 05:25:20|5284.9|5284.3|5285.53|5284.93|5285.78|5285.18|5284.9|5284.3|30
1723008330000|2024-08-07 05:25:30|5285.65|5285.05|5284.65|5284.05|5285.65|5285.05|5284.53|5283.93|81
1723008340000|2024-08-07 05:25:40|5284.78|5284.18|5284.53|5283.93|5284.9|5284.3|5284.53|5283.93|23
1723008350000|2024-08-07 05:25:50|5284.4|5283.8|5285.03|5284.43|5285.03|5284.43|5284.4|5283.8|12
1723008360000|2024-08-07 05:26:00|5284.9|5284.3|5284.65|5284.05|5284.9|5284.3|5284.28|5283.68|12
1723008370000|2024-08-07 05:26:10|5284.78|5284.18|5284.78|5284.18|5284.9|5284.3|5284.53|5283.93|3
1723008380000|2024-08-07 05:26:20|5284.65|5284.05|5284.78|5284.18|5284.78|5284.18|5284.4|5283.8|9
1723008390000|2024-08-07 05:26:30|5284.65|5284.05|5284.78|5284.18|5284.78|5284.18|5284.65|5284.05|1
1723008400000|2024-08-07 05:26:40|5284.9|5284.3|5285.15|5284.55|5285.28|5284.68|5284.78|5284.18|16
1723008410000|2024-08-07 05:26:50|5285.03|5284.43|5285.78|5285.18|5286.03|5285.43|5285.03|5284.43|106
1723008420000|2024-08-07 05:27:00|5285.53|5284.93|5285.78|5285.18|5285.78|5285.18|5285.28|5284.68|108
1723008430000|2024-08-07 05:27:10|5285.9|5285.3|5286.28|5285.68|5286.53|5285.93|5285.78|5285.18|154
1723008440000|2024-08-07 05:27:20|5286.4|5285.8|5286.53|5285.93|5286.53|5285.93|5286.28|5285.68|16
1723008450000|2024-08-07 05:27:30|5286.65|5286.05|5286.78|5286.18|5286.9|5286.3|5286.65|5286.05|12
1723008460000|2024-08-07 05:27:40|5286.53|5285.93|5287.53|5286.93|5287.53|5286.93|5286.53|5285.93|30
1723008470000|2024-08-07 05:27:50|5287.4|5286.8|5286.78|5286.18|5287.4|5286.8|5286.78|5286.18|17
1723008480000|2024-08-07 05:28:00|5286.65|5286.05|5286.78|5286.18|5287.03|5286.43|5286.65|5286.05|8
1723008490000|2024-08-07 05:28:10|5286.65|5286.05|5287.03|5286.43|5287.03|5286.43|5286.65|5286.05|14
1723008500000|2024-08-07 05:28:20|5286.78|5286.18|5286.53|5285.93|5286.78|5286.18|5286.53|5285.93|28
1723008510000|2024-08-07 05:28:30|5286.28|5285.68|5286.4|5285.8|5286.53|5285.93|5286.28|5285.68|22
1723008520000|2024-08-07 05:28:40|5286.53|5285.93|5286.03|5285.43|5286.78|5286.18|5285.9|5285.3|35
1723008530000|2024-08-07 05:28:50|5286.15|5285.55|5286.4|5285.8|5286.4|5285.8|5286.03|5285.43|19
1723008540000|2024-08-07 05:29:00|5286.53|5285.93|5286.78|5286.18|5286.78|5286.18|5286.53|5285.93|28
1723008550000|2024-08-07 05:29:10|5287.03|5286.43|5286.78|5286.18|5287.28|5286.68|5286.78|5286.18|10
1723008560000|2024-08-07 05:29:20|5286.53|5285.93|5286.9|5286.3|5287.03|5286.43|5286.53|5285.93|19
1723008570000|2024-08-07 05:29:30|5287.03|5286.43|5286.65|5286.05|5287.03|5286.43|5286.4|5285.8|17
1723008580000|2024-08-07 05:29:40|5286.78|5286.18|5287.15|5286.55|5287.78|5287.18|5286.78|5286.18|66
1723008590000|2024-08-07 05:29:50|5287.28|5286.68|5287.53|5286.93|5287.53|5286.93|5287.28|5286.68|5
1723008600000|2024-08-07 05:30:00|5287.65|5287.05|5286.78|5286.18|5287.65|5287.05|5286.78|5286.18|33
1723008610000|2024-08-07 05:30:10|5286.9|5286.3|5286.53|5285.93|5287.03|5286.43|5286.53|5285.93|16
1723008620000|2024-08-07 05:30:20|5286.15|5285.55|5286.28|5285.68|5286.4|5285.8|5286.03|5285.43|37
1723008630000|2024-08-07 05:30:30|5286.4|5285.8|5286.03|5285.43|5286.53|5285.93|5286.03|5285.43|26
1723008640000|2024-08-07 05:30:40|5285.9|5285.3|5285.78|5285.18|5286.03|5285.43|5285.78|5285.18|17
1723008650000|2024-08-07 05:30:50|5285.9|5285.3|5285.9|5285.3|5286.03|5285.43|5285.65|5285.05|29
1723008660000|2024-08-07 05:31:00|5285.78|5285.18|5286.03|5285.43|5286.03|5285.43|5285.53|5284.93|11
1723008670000|2024-08-07 05:31:10|5286.53|5285.93|5286.15|5285.55|5286.53|5285.93|5286.15|5285.55|32
1723008680000|2024-08-07 05:31:20|5286.28|5285.68|5286.78|5286.18|5287.03|5286.43|5286.15|5285.55|19
1723008690000|2024-08-07 05:31:30|5286.53|5285.93|5286.15|5285.55|5286.53|5285.93|5286.03|5285.43|7
1723008700000|2024-08-07 05:31:40|5286.28|5285.68|5286.53|5285.93|5286.65|5286.05|5286.28|5285.68|6
1723008710000|2024-08-07 05:31:50|5286.65|5286.05|5286.15|5285.55|5286.65|5286.05|5286.03|5285.43|25
1723008720000|2024-08-07 05:32:00|5286.03|5285.43|5285.53|5284.93|5286.15|5285.55|5285.53|5284.93|24
1723008730000|2024-08-07 05:32:10|5285.28|5284.68|5285.03|5284.43|5285.53|5284.93|5284.9|5284.3|49
1723008740000|2024-08-07 05:32:20|5285.15|5284.55|5285.03|5284.43|5285.15|5284.55|5284.78|5284.18|18
1723008750000|2024-08-07 05:32:30|5285.15|5284.55|5285.28|5284.68|5285.28|5284.68|5285.03|5284.43|8
1723008760000|2024-08-07 05:32:40|5285.4|5284.8|5286.03|5285.43|5286.03|5285.43|5285.4|5284.8|6
1723008770000|2024-08-07 05:32:50|5286.15|5285.55|5286.53|5285.93|5286.78|5286.18|5286.15|5285.55|19
1723008780000|2024-08-07 05:33:00|5286.65|5286.05|5287.53|5286.93|5287.53|5286.93|5286.53|5285.93|13
1723008790000|2024-08-07 05:33:10|5287.78|5287.18|5287.78|5287.18|5287.78|5287.18|5287.65|5287.05|19
1723008800000|2024-08-07 05:33:20|5288.03|5287.43|5288.4|5287.8|5288.9|5288.3|5288.03|5287.43|127
1723008810000|2024-08-07 05:33:30|5288.28|5287.68|5288.53|5287.93|5288.53|5287.93|5288.28|5287.68|14
1723008820000|2024-08-07 05:33:40|5288.65|5288.05|5288.65|5288.05|5288.78|5288.18|5288.53|5287.93|16
1723008830000|2024-08-07 05:33:50|5288.78|5288.18|5289.03|5288.43|5289.03|5288.43|5288.78|5288.18|18
1723008840000|2024-08-07 05:34:00|5288.78|5288.18|5288.65|5288.05|5289.03|5288.43|5288.4|5287.8|31
1723008850000|2024-08-07 05:34:10|5288.53|5287.93|5288.28|5287.68|5288.65|5288.05|5288.28|5287.68|39
1723008860000|2024-08-07 05:34:20|5288.15|5287.55|5288.53|5287.93|5288.65|5288.05|5288.03|5287.43|19
1723008870000|2024-08-07 05:34:30|5288.65|5288.05|5288.78|5288.18|5289.03|5288.43|5288.65|5288.05|23
1723008880000|2024-08-07 05:34:40|5288.9|5288.3|5288.53|5287.93|5289.03|5288.43|5288.53|5287.93|20
1723008890000|2024-08-07 05:34:50|5288.4|5287.8|5287.65|5287.05|5288.4|5287.8|5287.65|5287.05|65
1723008900000|2024-08-07 05:35:00|5287.53|5286.93|5287.9|5287.3|5288.28|5287.68|5287.53|5286.93|40
1723008910000|2024-08-07 05:35:10|5287.78|5287.18|5287.53|5286.93|5287.78|5287.18|5287.53|5286.93|19
1723008920000|2024-08-07 05:35:20|5287.65|5287.05|5286.65|5286.05|5287.65|5287.05|5286.53|5285.93|104
1723008930000|2024-08-07 05:35:30|5286.53|5285.93|5286.53|5285.93|5286.65|5286.05|5285.78|5285.18|59
1723008940000|2024-08-07 05:35:40|5286.28|5285.68|5286.53|5285.93|5286.78|5286.18|5286.15|5285.55|29
1723008950000|2024-08-07 05:35:50|5286.4|5285.8|5286.53|5285.93|5286.65|5286.05|5286.28|5285.68|7
1723008960000|2024-08-07 05:36:00|5286.65|5286.05|5285.78|5285.18|5286.65|5286.05|5285.78|5285.18|38
1723008970000|2024-08-07 05:36:10|5286.03|5285.43|5286.03|5285.43|5286.4|5285.8|5286.03|5285.43|39
1723008980000|2024-08-07 05:36:20|5286.15|5285.55|5285.15|5284.55|5286.15|5285.55|5285.03|5284.43|39
1723008990000|2024-08-07 05:36:30|5285.03|5284.43|5284.53|5283.93|5285.03|5284.43|5284.53|5283.93|34
1723009000000|2024-08-07 05:36:40|5284.4|5283.8|5284.28|5283.68|5284.4|5283.8|5284.03|5283.43|50
1723009010000|2024-08-07 05:36:50|5284.15|5283.55|5284.53|5283.93|5284.53|5283.93|5284.03|5283.43|20
1723009020000|2024-08-07 05:37:00|5284.4|5283.8|5283.28|5282.68|5284.4|5283.8|5283.28|5282.68|104
1723009030000|2024-08-07 05:37:10|5283.03|5282.43|5283.53|5282.93|5283.53|5282.93|5282.78|5282.18|59
1723009040000|2024-08-07 05:37:20|5283.4|5282.8|5283.15|5282.55|5283.53|5282.93|5282.78|5282.18|78
1723009050000|2024-08-07 05:37:30|5283.03|5282.43|5282.65|5282.05|5283.15|5282.55|5282.53|5281.93|34
1723009060000|2024-08-07 05:37:40|5282.78|5282.18|5282.65|5282.05|5283.03|5282.43|5282.53|5281.93|16
1723009070000|2024-08-07 05:37:50|5282.53|5281.93|5282.53|5281.93|5282.53|5281.93|5282.28|5281.68|35
1723009080000|2024-08-07 05:38:00|5282.65|5282.05|5281.53|5280.93|5282.78|5282.18|5281.4|5280.8|87
1723009090000|2024-08-07 05:38:10|5281.03|5280.43|5281.28|5280.68|5281.4|5280.8|5280.65|5280.05|109
1723009100000|2024-08-07 05:38:20|5281.15|5280.55|5280.9|5280.3|5281.15|5280.55|5280.53|5279.93|66
1723009110000|2024-08-07 05:38:30|5281.03|5280.43|5280.78|5280.18|5281.03|5280.43|5280.28|5279.68|40
1723009120000|2024-08-07 05:38:40|5280.65|5280.05|5280.4|5279.8|5280.78|5280.18|5280.28|5279.68|19
1723009130000|2024-08-07 05:38:50|5280.53|5279.93|5280.78|5280.18|5281.53|5280.93|5280.53|5279.93|26
1723009140000|2024-08-07 05:39:00|5280.65|5280.05|5280.9|5280.3|5281.4|5280.8|5280.53|5279.93|57
1723009150000|2024-08-07 05:39:10|5281.03|5280.43|5281.28|5280.68|5281.53|5280.93|5280.78|5280.18|22
1723009160000|2024-08-07 05:39:20|5281.4|5280.8|5281.28|5280.68|5281.78|5281.18|5281.28|5280.68|29
1723009170000|2024-08-07 05:39:30|5281.4|5280.8|5281.53|5280.93|5281.53|5280.93|5281.28|5280.68|25
1723009180000|2024-08-07 05:39:40|5281.28|5280.68|5281.03|5280.43|5281.4|5280.8|5281.03|5280.43|27
1723009190000|2024-08-07 05:39:50|5280.9|5280.3|5281.03|5280.43|5281.28|5280.68|5280.9|5280.3|16
1723009200000|2024-08-07 05:40:00|5280.9|5280.3|5280.4|5279.8|5281.03|5280.43|5280.4|5279.8|36
1723009210000|2024-08-07 05:40:10|5280.28|5279.68|5280.4|5279.8|5280.65|5280.05|5280.03|5279.43|142
1723009220000|2024-08-07 05:40:20|5280.28|5279.68|5280.28|5279.68|5280.53|5279.93|5280.03|5279.43|28
1723009230000|2024-08-07 05:40:30|5280.4|5279.8|5280.65|5280.05|5280.78|5280.18|5280.03|5279.43|77
1723009240000|2024-08-07 05:40:40|5280.78|5280.18|5280.28|5279.68|5281.03|5280.43|5279.9|5279.3|139
1723009250000|2024-08-07 05:40:50|5280.4|5279.8|5280.78|5280.18|5281.03|5280.43|5280.28|5279.68|44
1723009260000|2024-08-07 05:41:00|5280.65|5280.05|5280.28|5279.68|5280.65|5280.05|5280.28|5279.68|23
1723009270000|2024-08-07 05:41:10|5280.15|5279.55|5279.28|5278.68|5280.15|5279.55|5279.15|5278.55|117
1723009280000|2024-08-07 05:41:20|5279.03|5278.43|5279.15|5278.55|5279.4|5278.8|5279.03|5278.43|38
1723009290000|2024-08-07 05:41:30|5279.03|5278.43|5279.28|5278.68|5279.4|5278.8|5278.78|5278.18|29
1723009300000|2024-08-07 05:41:40|5279.4|5278.8|5279.28|5278.68|5279.9|5279.3|5279.15|5278.55|85
1723009310000|2024-08-07 05:41:50|5279.4|5278.8|5279.03|5278.43|5279.53|5278.93|5278.9|5278.3|36
1723009320000|2024-08-07 05:42:00|5279.28|5278.68|5278.4|5277.8|5279.28|5278.68|5278.28|5277.68|57
1723009330000|2024-08-07 05:42:10|5278.28|5277.68|5278.78|5278.18|5278.78|5278.18|5277.53|5276.93|82
1723009340000|2024-08-07 05:42:20|5278.9|5278.3|5279.03|5278.43|5279.15|5278.55|5278.53|5277.93|28
1723009350000|2024-08-07 05:42:30|5279.15|5278.55|5279.4|5278.8|5279.65|5279.05|5279.15|5278.55|79
1723009360000|2024-08-07 05:42:40|5279.28|5278.68|5280.53|5279.93|5280.65|5280.05|5279.28|5278.68|82
1723009370000|2024-08-07 05:42:50|5280.28|5279.68|5280.53|5279.93|5280.65|5280.05|5280.03|5279.43|20
1723009380000|2024-08-07 05:43:00|5280.03|5279.43|5279.28|5278.68|5280.03|5279.43|5279.03|5278.43|79
1723009390000|2024-08-07 05:43:10|5279.15|5278.55|5279.53|5278.93|5279.53|5278.93|5279.15|5278.55|9
1723009400000|2024-08-07 05:43:20|5279.4|5278.8|5279.15|5278.55|5279.4|5278.8|5278.78|5278.18|33
1723009410000|2024-08-07 05:43:30|5279.03|5278.43|5279.03|5278.43|5279.03|5278.43|5278.53|5277.93|23
1723009420000|2024-08-07 05:43:40|5279.15|5278.55|5278.78|5278.18|5279.15|5278.55|5278.53|5277.93|5
1723009430000|2024-08-07 05:43:50|5278.65|5278.05|5278.03|5277.43|5278.78|5278.18|5277.78|5277.18|117
1723009440000|2024-08-07 05:44:00|5278.28|5277.68|5278.4|5277.8|5279.03|5278.43|5277.9|5277.3|68
1723009450000|2024-08-07 05:44:10|5278.53|5277.93|5278.4|5277.8|5278.78|5278.18|5278.28|5277.68|38
1723009460000|2024-08-07 05:44:20|5278.28|5277.68|5278.28|5277.68|5278.53|5277.93|5278.03|5277.43|37
1723009470000|2024-08-07 05:44:30|5278.4|5277.8|5278.15|5277.55|5278.9|5278.3|5278.03|5277.43|46
1723009480000|2024-08-07 05:44:40|5278.03|5277.43|5277.65|5277.05|5278.28|5277.68|5277.53|5276.93|72
1723009490000|2024-08-07 05:44:50|5277.78|5277.18|5277.78|5277.18|5278.03|5277.43|5277.53|5276.93|35
1723009500000|2024-08-07 05:45:00|5277.65|5277.05|5277.4|5276.8|5278.15|5277.55|5277.4|5276.8|67
1723009510000|2024-08-07 05:45:10|5277.53|5276.93|5278.15|5277.55|5278.15|5277.55|5277.28|5276.68|37
1723009520000|2024-08-07 05:45:20|5278.28|5277.68|5277.9|5277.3|5278.28|5277.68|5277.9|5277.3|16
1723009530000|2024-08-07 05:45:30|5277.78|5277.18|5277.53|5276.93|5277.9|5277.3|5277.53|5276.93|27
1723009540000|2024-08-07 05:45:40|5277.4|5276.8|5277.03|5276.43|5277.65|5277.05|5276.78|5276.18|144
1723009550000|2024-08-07 05:45:50|5276.9|5276.3|5276.53|5275.93|5277.03|5276.43|5276.53|5275.93|80
1723009560000|2024-08-07 05:46:00|5276.65|5276.05|5276.78|5276.18|5277.15|5276.55|5275.78|5275.18|256
1723009570000|2024-08-07 05:46:10|5276.65|5276.05|5276.78|5276.18|5277.28|5276.68|5276.53|5275.93|50
1723009580000|2024-08-07 05:46:20|5276.9|5276.3|5278.15|5277.55|5278.4|5277.8|5276.9|5276.3|50
1723009590000|2024-08-07 05:46:30|5278.03|5277.43|5277.9|5277.3|5278.53|5277.93|5277.65|5277.05|54
1723009600000|2024-08-07 05:46:40|5277.78|5277.18|5277.78|5277.18|5278.15|5277.55|5277.65|5277.05|31
1723009610000|2024-08-07 05:46:50|5278.03|5277.43|5277.15|5276.55|5278.4|5277.8|5276.78|5276.18|113
1723009620000|2024-08-07 05:47:00|5277.28|5276.68|5277.03|5276.43|5277.78|5277.18|5277.03|5276.43|35
1723009630000|2024-08-07 05:47:10|5276.78|5276.18|5276.9|5276.3|5277.03|5276.43|5276.53|5275.93|25
1723009640000|2024-08-07 05:47:20|5276.78|5276.18|5277.03|5276.43|5277.03|5276.43|5276.78|5276.18|6
1723009650000|2024-08-07 05:47:30|5277.15|5276.55|5277.4|5276.8|5277.65|5277.05|5277.03|5276.43|43
1723009660000|2024-08-07 05:47:40|5277.53|5276.93|5277.03|5276.43|5277.53|5276.93|5277.03|5276.43|80
1723009670000|2024-08-07 05:47:50|5276.9|5276.3|5278.53|5277.93|5278.53|5277.93|5276.9|5276.3|106
1723009680000|2024-08-07 05:48:00|5278.4|5277.8|5278.78|5278.18|5279.15|5278.55|5278.03|5277.43|63
1723009690000|2024-08-07 05:48:10|5278.65|5278.05|5278.28|5277.68|5278.78|5278.18|5278.28|5277.68|40
1723009700000|2024-08-07 05:48:20|5278.4|5277.8|5279.03|5278.43|5279.53|5278.93|5278.4|5277.8|57
1723009710000|2024-08-07 05:48:30|5279.15|5278.55|5279.65|5279.05|5279.9|5279.3|5279.03|5278.43|45
1723009720000|2024-08-07 05:48:40|5279.28|5278.68|5279.28|5278.68|5279.53|5278.93|5278.53|5277.93|39
1723009730000|2024-08-07 05:48:50|5279.15|5278.55|5279.53|5278.93|5279.65|5279.05|5279.15|5278.55|27
1723009740000|2024-08-07 05:49:00|5279.4|5278.8|5278.78|5278.18|5279.78|5279.18|5278.78|5278.18|15
1723009750000|2024-08-07 05:49:10|5278.65|5278.05|5278.53|5277.93|5279.4|5278.8|5278.53|5277.93|26
1723009760000|2024-08-07 05:49:20|5278.65|5278.05|5278.15|5277.55|5278.65|5278.05|5278.03|5277.43|35
1723009770000|2024-08-07 05:49:30|5278.03|5277.43|5278.28|5277.68|5278.4|5277.8|5277.78|5277.18|76
1723009780000|2024-08-07 05:49:40|5278.15|5277.55|5277.78|5277.18|5278.53|5277.93|5277.4|5276.8|55
1723009790000|2024-08-07 05:49:50|5277.53|5276.93|5277.4|5276.8|5277.65|5277.05|5277.03|5276.43|25
1723009800000|2024-08-07 05:50:00|5277.53|5276.93|5277.4|5276.8|5277.53|5276.93|5277.28|5276.68|3
1723009810000|2024-08-07 05:50:10|5277.28|5276.68|5277.78|5277.18|5277.9|5277.3|5277.28|5276.68|13
1723009820000|2024-08-07 05:50:20|5277.53|5276.93|5278.28|5277.68|5278.65|5278.05|5277.28|5276.68|63
1723009830000|2024-08-07 05:50:30|5278.4|5277.8|5277.53|5276.93|5278.65|5278.05|5277.53|5276.93|32
1723009840000|2024-08-07 05:50:40|5277.65|5277.05|5278.65|5278.05|5278.65|5278.05|5277.65|5277.05|32
1723009850000|2024-08-07 05:50:50|5278.53|5277.93|5278.53|5277.93|5278.65|5278.05|5278.4|5277.8|15
1723009860000|2024-08-07 05:51:00|5278.65|5278.05|5278.53|5277.93|5279.53|5278.93|5278.53|5277.93|64
1723009870000|2024-08-07 05:51:10|5278.65|5278.05|5278.03|5277.43|5278.78|5278.18|5278.03|5277.43|21
1723009880000|2024-08-07 05:51:20|5278.15|5277.55|5278.53|5277.93|5279.03|5278.43|5278.03|5277.43|17
1723009890000|2024-08-07 05:51:30|5278.28|5277.68|5278.4|5277.8|5278.53|5277.93|5278.03|5277.43|19
1723009900000|2024-08-07 05:51:40|5278.28|5277.68|5278.53|5277.93|5278.65|5278.05|5278.28|5277.68|14
1723009910000|2024-08-07 05:51:50|5278.65|5278.05|5277.28|5276.68|5278.65|5278.05|5277.15|5276.55|67
1723009920000|2024-08-07 05:52:00|5277.15|5276.55|5278.28|5277.68|5278.4|5277.8|5277.03|5276.43|78
1723009930000|2024-08-07 05:52:10|5278.4|5277.8|5277.78|5277.18|5278.4|5277.8|5277.78|5277.18|30
1723009940000|2024-08-07 05:52:20|5277.65|5277.05|5277.03|5276.43|5277.78|5277.18|5277.03|5276.43|28
1723009950000|2024-08-07 05:52:30|5277.15|5276.55|5277.15|5276.55|5277.28|5276.68|5276.9|5276.3|22
1723009960000|2024-08-07 05:52:40|5277.03|5276.43|5276.78|5276.18|5277.15|5276.55|5276.78|5276.18|26
1723009970000|2024-08-07 05:52:50|5276.9|5276.3|5275.78|5275.18|5276.9|5276.3|5275.53|5274.93|82
1723009980000|2024-08-07 05:53:00|5275.9|5275.3|5274.03|5273.43|5275.9|5275.3|5274.03|5273.43|167
1723009990000|2024-08-07 05:53:10|5274.15|5273.55|5274.53|5273.93|5274.78|5274.18|5274.03|5273.43|102
1723010000000|2024-08-07 05:53:20|5274.4|5273.8|5274.4|5273.8|5274.65|5274.05|5274.03|5273.43|93
1723010010000|2024-08-07 05:53:30|5274.28|5273.68|5273.78|5273.18|5274.28|5273.68|5273.78|5273.18|72
1723010020000|2024-08-07 05:53:40|5274.03|5273.43|5273.65|5273.05|5274.15|5273.55|5273.53|5272.93|31
1723010030000|2024-08-07 05:53:50|5273.53|5272.93|5273.9|5273.3|5274.28|5273.68|5273.53|5272.93|106
1723010040000|2024-08-07 05:54:00|5273.78|5273.18|5274.78|5274.18|5274.78|5274.18|5273.78|5273.18|93
1723010050000|2024-08-07 05:54:10|5274.9|5274.3|5274.65|5274.05|5274.9|5274.3|5274.28|5273.68|28
1723010060000|2024-08-07 05:54:20|5274.78|5274.18|5275.4|5274.8|5275.4|5274.8|5274.78|5274.18|26
1723010070000|2024-08-07 05:54:30|5275.28|5274.68|5276.03|5275.43|5276.28|5275.68|5275.15|5274.55|49
1723010080000|2024-08-07 05:54:40|5276.15|5275.55|5275.65|5275.05|5276.28|5275.68|5275.65|5275.05|36
1723010090000|2024-08-07 05:54:50|5275.78|5275.18|5276.4|5275.8|5276.53|5275.93|5275.78|5275.18|25
1723010100000|2024-08-07 05:55:00|5276.53|5275.93|5276.78|5276.18|5277.15|5276.55|5276.53|5275.93|21
1723010110000|2024-08-07 05:55:10|5276.9|5276.3|5276.28|5275.68|5277.28|5276.68|5276.03|5275.43|80
1723010120000|2024-08-07 05:55:20|5276.15|5275.55|5276.53|5275.93|5276.9|5276.3|5276.15|5275.55|15
1723010130000|2024-08-07 05:55:30|5276.65|5276.05|5276.65|5276.05|5277.03|5276.43|5276.65|5276.05|25
1723010140000|2024-08-07 05:55:40|5276.78|5276.18|5276.78|5276.18|5276.78|5276.18|5276.15|5275.55|27
1723010150000|2024-08-07 05:55:50|5276.65|5276.05|5276.4|5275.8|5276.65|5276.05|5276.15|5275.55|9
1723010160000|2024-08-07 05:56:00|5276.28|5275.68|5275.65|5275.05|5276.53|5275.93|5275.4|5274.8|40
1723010170000|2024-08-07 05:56:10|5275.28|5274.68|5275.53|5274.93|5275.78|5275.18|5275.28|5274.68|56
1723010180000|2024-08-07 05:56:20|5275.65|5275.05|5275.78|5275.18|5275.9|5275.3|5275.53|5274.93|12
1723010190000|2024-08-07 05:56:30|5275.9|5275.3|5275.28|5274.68|5275.9|5275.3|5275.15|5274.55|41
1723010200000|2024-08-07 05:56:40|5275.4|5274.8|5275.65|5275.05|5275.9|5275.3|5275.4|5274.8|74
1723010210000|2024-08-07 05:56:50|5275.53|5274.93|5276.28|5275.68|5276.65|5276.05|5275.53|5274.93|39
1723010220000|2024-08-07 05:57:00|5276.53|5275.93|5276.78|5276.18|5276.78|5276.18|5276.15|5275.55|30
1723010230000|2024-08-07 05:57:10|5276.65|5276.05|5276.78|5276.18|5277.03|5276.43|5276.65|5276.05|44
1723010240000|2024-08-07 05:57:20|5276.65|5276.05|5276.4|5275.8|5276.65|5276.05|5276.15|5275.55|20
1723010250000|2024-08-07 05:57:30|5276.28|5275.68|5275.03|5274.43|5276.4|5275.8|5275.03|5274.43|58
1723010260000|2024-08-07 05:57:40|5275.15|5274.55|5275.03|5274.43|5275.15|5274.55|5274.78|5274.18|27
1723010270000|2024-08-07 05:57:50|5275.28|5274.68|5274.9|5274.3|5275.53|5274.93|5274.9|5274.3|14
1723010280000|2024-08-07 05:58:00|5274.78|5274.18|5274.9|5274.3|5275.03|5274.43|5274.78|5274.18|14
1723010290000|2024-08-07 05:58:10|5274.78|5274.18|5274.78|5274.18|5274.9|5274.3|5274.4|5273.8|39
1723010300000|2024-08-07 05:58:20|5274.65|5274.05|5274.78|5274.18|5274.9|5274.3|5274.53|5273.93|15
1723010310000|2024-08-07 05:58:30|5274.9|5274.3|5274.78|5274.18|5274.9|5274.3|5274.53|5273.93|21
1723010320000|2024-08-07 05:58:40|5274.65|5274.05|5274.9|5274.3|5274.9|5274.3|5274.53|5273.93|7
1723010330000|2024-08-07 05:58:50|5274.78|5274.18|5275.53|5274.93|5275.65|5275.05|5274.78|5274.18|14
1723010340000|2024-08-07 05:59:00|5275.65|5275.05|5274.53|5273.93|5275.9|5275.3|5274.53|5273.93|57
1723010350000|2024-08-07 05:59:10|5274.65|5274.05|5274.65|5274.05|5274.78|5274.18|5274.28|5273.68|33
1723010360000|2024-08-07 05:59:20|5274.78|5274.18|5274.78|5274.18|5275.4|5274.8|5274.53|5273.93|91
1723010370000|2024-08-07 05:59:30|5274.9|5274.3|5275.65|5275.05|5275.65|5275.05|5274.78|5274.18|37
1723010380000|2024-08-07 05:59:40|5275.53|5274.93|5274.78|5274.18|5275.53|5274.93|5274.65|5274.05|31
1723010390000|2024-08-07 05:59:50|5275.03|5274.43|5275.4|5274.8|5275.78|5275.18|5274.9|5274.3|51
1723010400000|2024-08-07 06:00:00|5275.28|5274.68|5275.4|5274.8|5276.03|5275.43|5274.9|5274.3|147
1723010410000|2024-08-07 06:00:10|5275.53|5274.93|5276.53|5275.93|5277.03|5276.43|5275.53|5274.93|81
1723010420000|2024-08-07 06:00:20|5276.65|5276.05|5277.03|5276.43|5278.15|5277.55|5276.65|5276.05|144
1723010430000|2024-08-07 06:00:30|5276.78|5276.18|5277.15|5276.55|5277.4|5276.8|5276.78|5276.18|48
1723010440000|2024-08-07 06:00:40|5276.65|5276.05|5276.28|5275.68|5276.78|5276.18|5275.78|5275.18|37
1723010450000|2024-08-07 06:00:50|5275.78|5275.18|5275.03|5274.43|5275.78|5275.18|5274.78|5274.18|64
1723010460000|2024-08-07 06:01:00|5275.28|5274.68|5275.15|5274.55|5275.9|5275.3|5274.9|5274.3|46
1723010470000|2024-08-07 06:01:10|5275.4|5274.8|5276.03|5275.43|5276.28|5275.68|5275.4|5274.8|56
1723010480000|2024-08-07 06:01:20|5276.15|5275.55|5277.03|5276.43|5277.28|5276.68|5276.03|5275.43|40
1723010490000|2024-08-07 06:01:30|5276.53|5275.93|5276.53|5275.93|5276.9|5276.3|5275.78|5275.18|53
1723010500000|2024-08-07 06:01:40|5276.65|5276.05|5276.53|5275.93|5276.78|5276.18|5276.28|5275.68|59
1723010510000|2024-08-07 06:01:50|5276.28|5275.68|5275.78|5275.18|5276.28|5275.68|5275.53|5274.93|40
1723010520000|2024-08-07 06:02:00|5275.9|5275.3|5274.78|5274.18|5275.9|5275.3|5274.78|5274.18|28
1723010530000|2024-08-07 06:02:10|5274.9|5274.3|5274.9|5274.3|5275.4|5274.8|5274.78|5274.18|17
1723010540000|2024-08-07 06:02:20|5275.03|5274.43|5274.78|5274.18|5275.03|5274.43|5274.53|5273.93|28
1723010550000|2024-08-07 06:02:30|5274.65|5274.05|5274.28|5273.68|5274.78|5274.18|5274.28|5273.68|39
1723010560000|2024-08-07 06:02:40|5274.4|5273.8|5274.53|5273.93|5274.53|5273.93|5274.4|5273.8|15
1723010570000|2024-08-07 06:02:50|5274.4|5273.8|5274.28|5273.68|5274.53|5273.93|5274.15|5273.55|12
1723010580000|2024-08-07 06:03:00|5274.15|5273.55|5273.28|5272.68|5274.28|5273.68|5273.03|5272.43|104
1723010590000|2024-08-07 06:03:10|5273.15|5272.55|5274.15|5273.55|5274.28|5273.68|5272.9|5272.3|44
1723010600000|2024-08-07 06:03:20|5274.03|5273.43|5273.53|5272.93|5274.53|5273.93|5273.53|5272.93|77
1723010610000|2024-08-07 06:03:30|5273.28|5272.68|5273.4|5272.8|5273.65|5273.05|5273.03|5272.43|27
1723010620000|2024-08-07 06:03:40|5273.53|5272.93|5274.15|5273.55|5274.15|5273.55|5273.15|5272.55|42
1723010630000|2024-08-07 06:03:50|5274.03|5273.43|5275.03|5274.43|5275.4|5274.8|5274.03|5273.43|30
1723010640000|2024-08-07 06:04:00|5275.15|5274.55|5276.53|5275.93|5276.53|5275.93|5275.03|5274.43|24
1723010650000|2024-08-07 06:04:10|5276.28|5275.68|5276.15|5275.55|5276.65|5276.05|5275.9|5275.3|31
1723010660000|2024-08-07 06:04:20|5276.28|5275.68|5275.9|5275.3|5276.4|5275.8|5275.78|5275.18|28
1723010670000|2024-08-07 06:04:30|5276.28|5275.68|5276.28|5275.68|5276.78|5276.18|5275.9|5275.3|59
1723010680000|2024-08-07 06:04:40|5276.15|5275.55|5275.53|5274.93|5276.15|5275.55|5275.53|5274.93|20
1723010690000|2024-08-07 06:04:50|5275.4|5274.8|5275.03|5274.43|5275.65|5275.05|5275.03|5274.43|15
1723010700000|2024-08-07 06:05:00|5275.15|5274.55|5275.53|5274.93|5275.53|5274.93|5275.03|5274.43|20
1723010710000|2024-08-07 06:05:10|5275.28|5274.68|5274.53|5273.93|5275.28|5274.68|5274.15|5273.55|51
1723010720000|2024-08-07 06:05:20|5275.53|5274.93|5276.15|5275.55|5276.53|5275.93|5275.53|5274.93|102
1723010730000|2024-08-07 06:05:30|5276.03|5275.43|5277.28|5276.68|5277.28|5276.68|5276.03|5275.43|36
1723010740000|2024-08-07 06:05:40|5277.15|5276.55|5276.28|5275.68|5277.15|5276.55|5276.28|5275.68|47
1723010750000|2024-08-07 06:05:50|5276.4|5275.8|5277.28|5276.68|5277.53|5276.93|5276.28|5275.68|57
1723010760000|2024-08-07 06:06:00|5277.4|5276.8|5277.53|5276.93|5277.9|5277.3|5277.28|5276.68|100
1723010770000|2024-08-07 06:06:10|5277.9|5277.3|5276.9|5276.3|5278.03|5277.43|5276.9|5276.3|77
1723010780000|2024-08-07 06:06:20|5276.53|5275.93|5277.03|5276.43|5277.03|5276.43|5276.28|5275.68|107
1723010790000|2024-08-07 06:06:30|5276.9|5276.3|5277.53|5276.93|5277.53|5276.93|5276.53|5275.93|39
1723010800000|2024-08-07 06:06:40|5277.65|5277.05|5277.78|5277.18|5278.15|5277.55|5277.53|5276.93|99
1723010810000|2024-08-07 06:06:50|5278.15|5277.55|5277.03|5276.43|5278.15|5277.55|5276.53|5275.93|101
1723010820000|2024-08-07 06:07:00|5276.78|5276.18|5276.53|5275.93|5277.15|5276.55|5276.4|5275.8|58
1723010830000|2024-08-07 06:07:10|5276.65|5276.05|5276.15|5275.55|5276.65|5276.05|5275.78|5275.18|45
1723010840000|2024-08-07 06:07:20|5276.28|5275.68|5274.9|5274.3|5276.28|5275.68|5274.28|5273.68|122
1723010850000|2024-08-07 06:07:30|5275.03|5274.43|5274.4|5273.8|5275.28|5274.68|5274.15|5273.55|54
1723010860000|2024-08-07 06:07:40|5274.28|5273.68|5274.28|5273.68|5274.4|5273.8|5273.78|5273.18|56
1723010870000|2024-08-07 06:07:50|5274.4|5273.8|5274.03|5273.43|5274.78|5274.18|5274.03|5273.43|53
1723010880000|2024-08-07 06:08:00|5274.15|5273.55|5275.28|5274.68|5275.28|5274.68|5274.03|5273.43|134
1723010890000|2024-08-07 06:08:10|5275.15|5274.55|5275.78|5275.18|5275.78|5275.18|5275.15|5274.55|32
1723010900000|2024-08-07 06:08:20|5275.65|5275.05|5276.03|5275.43|5276.4|5275.8|5275.65|5275.05|38
1723010910000|2024-08-07 06:08:30|5276.15|5275.55|5275.03|5274.43|5276.28|5275.68|5275.03|5274.43|69
1723010920000|2024-08-07 06:08:40|5275.15|5274.55|5275.15|5274.55|5275.28|5274.68|5275.03|5274.43|26
1723010930000|2024-08-07 06:08:50|5275.28|5274.68|5275.4|5274.8|5275.78|5275.18|5275.28|5274.68|42
1723010940000|2024-08-07 06:09:00|5275.53|5274.93|5274.78|5274.18|5275.53|5274.93|5274.78|5274.18|17
1723010950000|2024-08-07 06:09:10|5274.65|5274.05|5274.53|5273.93|5274.78|5274.18|5274.53|5273.93|20
1723010960000|2024-08-07 06:09:20|5274.4|5273.8|5273.9|5273.3|5274.53|5273.93|5273.65|5273.05|124
1723010970000|2024-08-07 06:09:30|5273.78|5273.18|5273.78|5273.18|5274.15|5273.55|5273.53|5272.93|60
1723010980000|2024-08-07 06:09:40|5273.53|5272.93|5273.4|5272.8|5273.53|5272.93|5273.03|5272.43|60
1723010990000|2024-08-07 06:09:50|5273.53|5272.93|5274.03|5273.43|5274.28|5273.68|5273.53|5272.93|47
1723011000000|2024-08-07 06:10:00|5274.15|5273.55|5274.03|5273.43|5274.53|5273.93|5273.78|5273.18|68
1723011010000|2024-08-07 06:10:10|5273.9|5273.3|5271.4|5270.8|5274.03|5273.43|5271.4|5270.8|192
1723011020000|2024-08-07 06:10:20|5271.65|5271.05|5272.53|5271.93|5272.78|5272.18|5271.28|5270.68|159
1723011030000|2024-08-07 06:10:30|5272.4|5271.8|5272.28|5271.68|5272.53|5271.93|5272.03|5271.43|26
1723011040000|2024-08-07 06:10:40|5272.9|5272.3|5272.65|5272.05|5273.03|5272.43|5272.53|5271.93|21
1723011050000|2024-08-07 06:10:50|5272.53|5271.93|5272.28|5271.68|5272.78|5272.18|5271.78|5271.18|99
1723011060000|2024-08-07 06:11:00|5272.15|5271.55|5272.03|5271.43|5272.28|5271.68|5271.9|5271.3|25
1723011070000|2024-08-07 06:11:10|5271.9|5271.3|5271.9|5271.3|5272.53|5271.93|5271.78|5271.18|80
1723011080000|2024-08-07 06:11:20|5271.78|5271.18|5271.03|5270.43|5271.78|5271.18|5271.03|5270.43|62
1723011090000|2024-08-07 06:11:30|5271.15|5270.55|5271.03|5270.43|5271.4|5270.8|5270.9|5270.3|59
1723011100000|2024-08-07 06:11:40|5271.15|5270.55|5271.78|5271.18|5271.9|5271.3|5271.15|5270.55|48
1723011110000|2024-08-07 06:11:50|5271.65|5271.05|5270.65|5270.05|5271.65|5271.05|5270.53|5269.93|68
1723011120000|2024-08-07 06:12:00|5270.78|5270.18|5271.15|5270.55|5272.03|5271.43|5270.78|5270.18|110
1723011130000|2024-08-07 06:12:10|5271.28|5270.68|5271.15|5270.55|5271.53|5270.93|5271.03|5270.43|38
1723011140000|2024-08-07 06:12:20|5271.03|5270.43|5270.78|5270.18|5271.28|5270.68|5270.4|5269.8|63
1723011150000|2024-08-07 06:12:30|5270.65|5270.05|5270.65|5270.05|5270.9|5270.3|5270.53|5269.93|32
1723011160000|2024-08-07 06:12:40|5270.78|5270.18|5268.53|5267.93|5270.78|5270.18|5268.53|5267.93|149
1723011170000|2024-08-07 06:12:50|5268.65|5268.05|5268.03|5267.43|5269.4|5268.8|5267.9|5267.3|260
1723011180000|2024-08-07 06:13:00|5267.78|5267.18|5268.03|5267.43|5268.53|5267.93|5267.65|5267.05|288
1723011190000|2024-08-07 06:13:10|5268.28|5267.68|5268.03|5267.43|5268.53|5267.93|5267.78|5267.18|158
1723011200000|2024-08-07 06:13:20|5268.4|5267.8|5268.03|5267.43|5268.53|5267.93|5268.03|5267.43|47
1723011210000|2024-08-07 06:13:30|5268.4|5267.8|5268.53|5267.93|5268.53|5267.93|5268.28|5267.68|108
1723011220000|2024-08-07 06:13:40|5268.4|5267.8|5269.28|5268.68|5269.28|5268.68|5268.4|5267.8|29
1723011230000|2024-08-07 06:13:50|5269.4|5268.8|5269.53|5268.93|5269.53|5268.93|5269.28|5268.68|18
1723011240000|2024-08-07 06:14:00|5269.28|5268.68|5270.28|5269.68|5270.53|5269.93|5269.28|5268.68|85
1723011250000|2024-08-07 06:14:10|5270.03|5269.43|5270.78|5270.18|5270.78|5270.18|5269.78|5269.18|39
1723011260000|2024-08-07 06:14:20|5270.65|5270.05|5270.65|5270.05|5271.03|5270.43|5270.15|5269.55|52
1723011270000|2024-08-07 06:14:30|5270.53|5269.93|5270.28|5269.68|5270.65|5270.05|5270.28|5269.68|18
1723011280000|2024-08-07 06:14:40|5270.4|5269.8|5270.4|5269.8|5270.53|5269.93|5269.78|5269.18|28
1723011290000|2024-08-07 06:14:50|5270.53|5269.93|5269.78|5269.18|5270.65|5270.05|5269.78|5269.18|63
1723011300000|2024-08-07 06:15:00|5269.9|5269.3|5269.65|5269.05|5270.03|5269.43|5268.9|5268.3|117
1723011310000|2024-08-07 06:15:10|5269.78|5269.18|5270.28|5269.68|5270.65|5270.05|5269.78|5269.18|80
1723011320000|2024-08-07 06:15:20|5270.53|5269.93|5271.28|5270.68|5271.28|5270.68|5270.4|5269.8|74
1723011330000|2024-08-07 06:15:30|5271.15|5270.55|5270.9|5270.3|5271.15|5270.55|5270.78|5270.18|39
1723011340000|2024-08-07 06:15:40|5271.03|5270.43|5269.78|5269.18|5271.03|5270.43|5269.53|5268.93|65
1723011350000|2024-08-07 06:15:50|5269.65|5269.05|5269.53|5268.93|5269.78|5269.18|5269.53|5268.93|18
1723011360000|2024-08-07 06:16:00|5269.78|5269.18|5269.78|5269.18|5269.9|5269.3|5269.65|5269.05|38
1723011370000|2024-08-07 06:16:10|5270.03|5269.43|5269.53|5268.93|5270.28|5269.68|5269.53|5268.93|20
1723011380000|2024-08-07 06:16:20|5269.65|5269.05|5269.03|5268.43|5269.78|5269.18|5268.9|5268.3|54
1723011390000|2024-08-07 06:16:30|5268.9|5268.3|5267.53|5266.93|5268.9|5268.3|5267.53|5266.93|124
1723011400000|2024-08-07 06:16:40|5267.4|5266.8|5267.03|5266.43|5267.53|5266.93|5267.03|5266.43|28
1723011410000|2024-08-07 06:16:50|5267.15|5266.55|5265.53|5264.93|5267.15|5266.55|5264.78|5264.18|139
1723011420000|2024-08-07 06:17:00|5265.28|5264.68|5265.53|5264.93|5265.53|5264.93|5265.15|5264.55|89
1723011430000|2024-08-07 06:17:10|5265.78|5265.18|5264.28|5263.68|5266.03|5265.43|5264.28|5263.68|183
1723011440000|2024-08-07 06:17:20|5264.4|5263.8|5263.28|5262.68|5264.78|5264.18|5263.03|5262.43|299
1723011450000|2024-08-07 06:17:30|5263.03|5262.43|5263.15|5262.55|5263.28|5262.68|5262.78|5262.18|78
1723011460000|2024-08-07 06:17:40|5262.9|5262.3|5263.28|5262.68|5263.53|5262.93|5262.78|5262.18|179
1723011470000|2024-08-07 06:17:50|5263.4|5262.8|5263.28|5262.68|5263.65|5263.05|5263.28|5262.68|40
1723011480000|2024-08-07 06:18:00|5263.53|5262.93|5263.9|5263.3|5264.15|5263.55|5263.4|5262.8|147
1723011490000|2024-08-07 06:18:10|5264.03|5263.43|5260.15|5259.55|5264.03|5263.43|5260.15|5259.55|713
1723011500000|2024-08-07 06:18:20|5260.53|5259.93|5258.78|5258.18|5260.53|5259.93|5258.15|5257.55|336
1723011510000|2024-08-07 06:18:30|5258.9|5258.3|5258.78|5258.18|5259.78|5259.18|5258.28|5257.68|187
1723011520000|2024-08-07 06:18:40|5258.65|5258.05|5258.15|5257.55|5259.03|5258.43|5257.28|5256.68|309
1723011530000|2024-08-07 06:18:50|5258.28|5257.68|5261.78|5261.18|5261.78|5261.18|5258.28|5257.68|247
1723011540000|2024-08-07 06:19:00|5261.65|5261.05|5262.4|5261.8|5263.03|5262.43|5261.53|5260.93|221
1723011550000|2024-08-07 06:19:10|5262.53|5261.93|5262.78|5262.18|5263.03|5262.43|5261.9|5261.3|85
1723011560000|2024-08-07 06:19:20|5262.9|5262.3|5263.65|5263.05|5263.78|5263.18|5262.78|5262.18|89
1723011570000|2024-08-07 06:19:30|5263.78|5263.18|5264.4|5263.8|5264.4|5263.8|5263.65|5263.05|79
1723011580000|2024-08-07 06:19:40|5264.53|5263.93|5264.78|5264.18|5264.78|5264.18|5264.53|5263.93|24
1723011590000|2024-08-07 06:19:50|5264.65|5264.05|5264.65|5264.05|5264.65|5264.05|5264.4|5263.8|29
1723011600000|2024-08-07 06:20:00|5264.78|5264.18|5265.03|5264.43|5265.28|5264.68|5263.9|5263.3|126
1723011610000|2024-08-07 06:20:10|5264.9|5264.3|5263.78|5263.18|5265.15|5264.55|5263.78|5263.18|105
1723011620000|2024-08-07 06:20:20|5263.9|5263.3|5263.78|5263.18|5264.03|5263.43|5263.28|5262.68|81
1723011630000|2024-08-07 06:20:30|5263.65|5263.05|5263.28|5262.68|5263.9|5263.3|5263.28|5262.68|82
1723011640000|2024-08-07 06:20:40|5263.03|5262.43|5263.28|5262.68|5263.9|5263.3|5263.03|5262.43|133
1723011650000|2024-08-07 06:20:50|5263.15|5262.55|5264.15|5263.55|5264.15|5263.55|5263.03|5262.43|35
1723011660000|2024-08-07 06:21:00|5264.4|5263.8|5264.53|5263.93|5265.28|5264.68|5264.4|5263.8|130
1723011670000|2024-08-07 06:21:10|5264.28|5263.68|5263.9|5263.3|5264.28|5263.68|5263.9|5263.3|31
1723011680000|2024-08-07 06:21:20|5263.78|5263.18|5264.03|5263.43|5264.15|5263.55|5263.53|5262.93|62
1723011690000|2024-08-07 06:21:30|5263.9|5263.3|5263.9|5263.3|5264.28|5263.68|5263.78|5263.18|13
1723011700000|2024-08-07 06:21:40|5264.03|5263.43|5263.78|5263.18|5264.28|5263.68|5263.53|5262.93|36
1723011710000|2024-08-07 06:21:50|5263.65|5263.05|5263.9|5263.3|5264.15|5263.55|5263.53|5262.93|47
1723011720000|2024-08-07 06:22:00|5264.15|5263.55|5262.9|5262.3|5264.4|5263.8|5262.78|5262.18|110
1723011730000|2024-08-07 06:22:10|5262.78|5262.18|5262.03|5261.43|5262.78|5262.18|5262.03|5261.43|56
1723011740000|2024-08-07 06:22:20|5261.9|5261.3|5262.4|5261.8|5262.4|5261.8|5261.53|5260.93|54
1723011750000|2024-08-07 06:22:30|5262.28|5261.68|5262.4|5261.8|5262.78|5262.18|5262.03|5261.43|59
1723011760000|2024-08-07 06:22:40|5262.65|5262.05|5261.53|5260.93|5262.65|5262.05|5261.4|5260.8|27
1723011770000|2024-08-07 06:22:50|5261.65|5261.05|5262.28|5261.68|5262.28|5261.68|5261.03|5260.43|65
1723011780000|2024-08-07 06:23:00|5263.03|5262.43|5263.03|5262.43|5263.65|5263.05|5263.03|5262.43|126
1723011790000|2024-08-07 06:23:10|5263.15|5262.55|5262.78|5262.18|5263.28|5262.68|5262.65|5262.05|22
1723011800000|2024-08-07 06:23:20|5262.65|5262.05|5262.15|5261.55|5264.28|5263.68|5261.78|5261.18|257
1723011810000|2024-08-07 06:23:30|5262.28|5261.68|5262.28|5261.68|5262.28|5261.68|5261.78|5261.18|59
1723011820000|2024-08-07 06:23:40|5262.78|5262.18|5262.9|5262.3|5263.28|5262.68|5262.53|5261.93|54
1723011830000|2024-08-07 06:23:50|5263.03|5262.43|5263.03|5262.43|5263.53|5262.93|5263.03|5262.43|41
1723011840000|2024-08-07 06:24:00|5263.15|5262.55|5263.03|5262.43|5263.28|5262.68|5263.03|5262.43|35
1723011850000|2024-08-07 06:24:10|5263.15|5262.55|5263.78|5263.18|5263.9|5263.3|5262.9|5262.3|38
1723011860000|2024-08-07 06:24:20|5263.9|5263.3|5263.65|5263.05|5263.9|5263.3|5263.28|5262.68|82
1723011870000|2024-08-07 06:24:30|5263.53|5262.93|5265.03|5264.43|5265.03|5264.43|5263.53|5262.93|76
1723011880000|2024-08-07 06:24:40|5264.9|5264.3|5265.03|5264.43|5265.28|5264.68|5264.78|5264.18|68
1723011890000|2024-08-07 06:24:50|5265.15|5264.55|5265.03|5264.43|5265.4|5264.8|5265.03|5264.43|27
1723011900000|2024-08-07 06:25:00|5265.15|5264.55|5265.15|5264.55|5265.28|5264.68|5264.78|5264.18|35
1723011910000|2024-08-07 06:25:10|5265.03|5264.43|5265.03|5264.43|5265.03|5264.43|5264.53|5263.93|36
1723011920000|2024-08-07 06:25:20|5264.9|5264.3|5266.78|5266.18|5266.78|5266.18|5264.9|5264.3|128
1723011930000|2024-08-07 06:25:30|5266.9|5266.3|5267.53|5266.93|5267.78|5267.18|5266.9|5266.3|51
1723011940000|2024-08-07 06:25:40|5267.4|5266.8|5267.78|5267.18|5267.78|5267.18|5267.28|5266.68|39
1723011950000|2024-08-07 06:25:50|5267.65|5267.05|5268.03|5267.43|5268.03|5267.43|5267.53|5266.93|47
1723011960000|2024-08-07 06:26:00|5268.28|5267.68|5268.65|5268.05|5269.03|5268.43|5268.03|5267.43|69
1723011970000|2024-08-07 06:26:10|5268.78|5268.18|5267.9|5267.3|5268.78|5268.18|5267.9|5267.3|48
1723011980000|2024-08-07 06:26:20|5268.03|5267.43|5267.78|5267.18|5268.03|5267.43|5267.4|5266.8|47
1723011990000|2024-08-07 06:26:30|5267.65|5267.05|5268.28|5267.68|5268.4|5267.8|5267.65|5267.05|34
1723012000000|2024-08-07 06:26:40|5268.03|5267.43|5268.15|5267.55|5268.4|5267.8|5267.78|5267.18|62
1723012010000|2024-08-07 06:26:50|5268.03|5267.43|5266.78|5266.18|5268.15|5267.55|5266.78|5266.18|58
1723012020000|2024-08-07 06:27:00|5266.9|5266.3|5267.65|5267.05|5267.65|5267.05|5266.65|5266.05|25
1723012030000|2024-08-07 06:27:10|5267.53|5266.93|5267.4|5266.8|5267.65|5267.05|5267.28|5266.68|21
1723012040000|2024-08-07 06:27:20|5267.28|5266.68|5267.15|5266.55|5267.4|5266.8|5267.15|5266.55|15
1723012050000|2024-08-07 06:27:30|5267.28|5266.68|5267.15|5266.55|5267.28|5266.68|5266.78|5266.18|28
1723012060000|2024-08-07 06:27:40|5267.28|5266.68|5267.4|5266.8|5267.4|5266.8|5267.03|5266.43|14
1723012070000|2024-08-07 06:27:50|5267.53|5266.93|5268.4|5267.8|5268.4|5267.8|5267.53|5266.93|41
1723012080000|2024-08-07 06:28:00|5268.28|5267.68|5268.65|5268.05|5268.65|5268.05|5268.15|5267.55|29
1723012090000|2024-08-07 06:28:10|5268.78|5268.18|5269.15|5268.55|5269.28|5268.68|5268.78|5268.18|45
1723012100000|2024-08-07 06:28:20|5269.03|5268.43|5269.28|5268.68|5269.28|5268.68|5269.03|5268.43|14
1723012110000|2024-08-07 06:28:30|5269.4|5268.8|5269.65|5269.05|5270.4|5269.8|5269.4|5268.8|86
1723012120000|2024-08-07 06:28:40|5269.78|5269.18|5269.15|5268.55|5269.78|5269.18|5268.78|5268.18|66
1723012130000|2024-08-07 06:28:50|5269.03|5268.43|5268.53|5267.93|5269.03|5268.43|5268.53|5267.93|32
1723012140000|2024-08-07 06:29:00|5268.65|5268.05|5267.78|5267.18|5268.78|5268.18|5267.15|5266.55|100
1723012150000|2024-08-07 06:29:10|5268.03|5267.43|5268.15|5267.55|5268.28|5267.68|5268.03|5267.43|33
1723012160000|2024-08-07 06:29:20|5268.03|5267.43|5268.28|5267.68|5268.28|5267.68|5267.9|5267.3|35
1723012170000|2024-08-07 06:29:30|5268.4|5267.8|5268.03|5267.43|5268.4|5267.8|5267.9|5267.3|25
1723012180000|2024-08-07 06:29:40|5268.15|5267.55|5268.15|5267.55|5268.15|5267.55|5268.03|5267.43|5
1723012190000|2024-08-07 06:29:50|5268.28|5267.68|5268.65|5268.05|5268.65|5268.05|5268.15|5267.55|20
1723012200000|2024-08-07 06:30:00|5268.78|5268.18|5268.4|5267.8|5269.03|5268.43|5268.15|5267.55|35
1723012210000|2024-08-07 06:30:10|5268.53|5267.93|5268.4|5267.8|5268.9|5268.3|5268.4|5267.8|43
1723012220000|2024-08-07 06:30:20|5267.28|5266.68|5267.9|5267.3|5267.9|5267.3|5267.28|5266.68|85
1723012230000|2024-08-07 06:30:30|5267.78|5267.18|5268.28|5267.68|5268.4|5267.8|5267.78|5267.18|47
1723012240000|2024-08-07 06:30:40|5268.4|5267.8|5267.78|5267.18|5268.65|5268.05|5267.78|5267.18|14
1723012250000|2024-08-07 06:30:50|5267.65|5267.05|5267.65|5267.05|5267.9|5267.3|5267.65|5267.05|27
1723012260000|2024-08-07 06:31:00|5267.53|5266.93|5268.4|5267.8|5268.4|5267.8|5267.03|5266.43|49
1723012270000|2024-08-07 06:31:10|5268.9|5268.3|5269.03|5268.43|5269.03|5268.43|5268.65|5268.05|51
1723012280000|2024-08-07 06:31:20|5269.28|5268.68|5269.65|5269.05|5269.65|5269.05|5269.03|5268.43|12
1723012290000|2024-08-07 06:31:30|5269.9|5269.3|5269.15|5268.55|5269.9|5269.3|5269.15|5268.55|32
1723012300000|2024-08-07 06:31:40|5269.03|5268.43|5268.78|5268.18|5269.03|5268.43|5268.65|5268.05|19
1723012310000|2024-08-07 06:31:50|5268.65|5268.05|5269.15|5268.55|5269.15|5268.55|5268.65|5268.05|12
1723012320000|2024-08-07 06:32:00|5269.4|5268.8|5269.28|5268.68|5269.78|5269.18|5269.28|5268.68|37
1723012330000|2024-08-07 06:32:10|5269.15|5268.55|5268.9|5268.3|5269.15|5268.55|5268.9|5268.3|10
1723012340000|2024-08-07 06:32:20|5269.03|5268.43|5269.65|5269.05|5269.78|5269.18|5269.03|5268.43|25
1723012350000|2024-08-07 06:32:30|5269.78|5269.18|5269.9|5269.3|5270.03|5269.43|5269.78|5269.18|37
1723012360000|2024-08-07 06:32:40|5269.78|5269.18|5269.9|5269.3|5270.15|5269.55|5269.78|5269.18|24
1723012370000|2024-08-07 06:32:50|5270.03|5269.43|5269.9|5269.3|5270.03|5269.43|5269.65|5269.05|18
1723012390000|2024-08-07 06:33:10|5270.03|5269.43|5269.4|5268.8|5270.53|5269.93|5269.4|5268.8|56
1723012400000|2024-08-07 06:33:20|5269.03|5268.43|5268.9|5268.3|5269.03|5268.43|5268.78|5268.18|17
1723012410000|2024-08-07 06:33:30|5269.28|5268.68|5269.15|5268.55|5269.28|5268.68|5269.15|5268.55|26
1723012420000|2024-08-07 06:33:40|5268.9|5268.3|5268.4|5267.8|5268.9|5268.3|5268.4|5267.8|21
1723012430000|2024-08-07 06:33:50|5268.53|5267.93|5268.78|5268.18|5269.03|5268.43|5268.4|5267.8|26
1723012440000|2024-08-07 06:34:00|5268.65|5268.05|5268.78|5268.18|5268.9|5268.3|5268.65|5268.05|17
1723012450000|2024-08-07 06:34:10|5268.65|5268.05|5268.4|5267.8|5268.65|5268.05|5268.28|5267.68|10
1723012460000|2024-08-07 06:34:20|5268.53|5267.93|5268.28|5267.68|5268.53|5267.93|5268.28|5267.68|3
1723012470000|2024-08-07 06:34:30|||||||||3
1723012480000|2024-08-07 06:34:40|5267.9|5267.3|5268.4|5267.8|5268.4|5267.8|5267.9|5267.3|57
1723012490000|2024-08-07 06:34:50|5268.28|5267.68|5267.9|5267.3|5268.28|5267.68|5267.9|5267.3|30
1723012500000|2024-08-07 06:35:00|5268.03|5267.43|5267.65|5267.05|5268.03|5267.43|5267.15|5266.55|74
1723012510000|2024-08-07 06:35:10|5267.53|5266.93|5267.9|5267.3|5268.15|5267.55|5267.28|5266.68|60
1723012520000|2024-08-07 06:35:20|5267.78|5267.18|5267.78|5267.18|5267.9|5267.3|5267.78|5267.18|22
1723012530000|2024-08-07 06:35:30|5267.9|5267.3|5268.03|5267.43|5268.15|5267.55|5267.78|5267.18|18
1723012540000|2024-08-07 06:35:40|5267.9|5267.3|5267.9|5267.3|5268.03|5267.43|5267.9|5267.3|17
1723012550000|2024-08-07 06:35:50|5268.03|5267.43|5267.9|5267.3|5268.15|5267.55|5267.9|5267.3|4
1723012560000|2024-08-07 06:36:00|5267.78|5267.18|5268.53|5267.93|5268.53|5267.93|5267.78|5267.18|28
1723012570000|2024-08-07 06:36:10|5268.28|5267.68|5269.28|5268.68|5269.53|5268.93|5268.28|5267.68|15
1723012580000|2024-08-07 06:36:20|5269.4|5268.8|5269.4|5268.8|5269.53|5268.93|5269.15|5268.55|12
1723012590000|2024-08-07 06:36:30|5269.15|5268.55|5268.65|5268.05|5269.15|5268.55|5268.65|5268.05|4
1723012600000|2024-08-07 06:36:40|5268.53|5267.93|5268.53|5267.93|5268.78|5268.18|5268.53|5267.93|4
1723012610000|2024-08-07 06:36:50|5268.65|5268.05|5268.9|5268.3|5269.28|5268.68|5268.65|5268.05|38
1723012620000|2024-08-07 06:37:00|5268.78|5268.18|5269.15|5268.55|5269.15|5268.55|5268.65|5268.05|15
1723012630000|2024-08-07 06:37:10|5269.03|5268.43|5269.15|5268.55|5269.15|5268.55|5268.9|5268.3|0
1723012640000|2024-08-07 06:37:20|5269.28|5268.68|5269.28|5268.68|5269.53|5268.93|5269.15|5268.55|26
1723012650000|2024-08-07 06:37:30|5269.4|5268.8|5269.4|5268.8|5269.53|5268.93|5269.4|5268.8|3
1723012660000|2024-08-07 06:37:40|5269.53|5268.93|5269.4|5268.8|5269.53|5268.93|5269.4|5268.8|8
1723012670000|2024-08-07 06:37:50|5269.28|5268.68|5268.53|5267.93|5269.28|5268.68|5268.53|5267.93|13
1723012680000|2024-08-07 06:38:00|5268.4|5267.8|5268.4|5267.8|5268.53|5267.93|5268.4|5267.8|1
1723012690000|2024-08-07 06:38:10|||||||||2
1723012700000|2024-08-07 06:38:20|5268.28|5267.68|5267.4|5266.8|5268.53|5267.93|5267.03|5266.43|36
1723012710000|2024-08-07 06:38:30|5267.28|5266.68|5267.4|5266.8|5267.4|5266.8|5267.15|5266.55|6
1723012720000|2024-08-07 06:38:40|5267.28|5266.68|5268.15|5267.55|5268.15|5267.55|5267.28|5266.68|18
1723012730000|2024-08-07 06:38:50|5268.03|5267.43|5267.4|5266.8|5268.15|5267.55|5267.4|5266.8|5
1723012740000|2024-08-07 06:39:00|5267.53|5266.93|5267.4|5266.8|5267.65|5267.05|5267.4|5266.8|2
1723012750000|2024-08-07 06:39:10|5267.28|5266.68|5267.4|5266.8|5267.53|5266.93|5267.28|5266.68|5
1723012760000|2024-08-07 06:39:20|5267.53|5266.93|5267.4|5266.8|5267.53|5266.93|5267.4|5266.8|10
1723012770000|2024-08-07 06:39:30|5267.28|5266.68|5267.4|5266.8|5267.4|5266.8|5267.28|5266.68|23
1723012780000|2024-08-07 06:39:40|5267.53|5266.93|5267.65|5267.05|5267.9|5267.3|5267.4|5266.8|12
1723012790000|2024-08-07 06:39:50|5267.78|5267.18|5267.65|5267.05|5267.78|5267.18|5267.65|5267.05|3
1723012800000|2024-08-07 06:40:00|5267.53|5266.93|5268.03|5267.43|5268.15|5267.55|5267.15|5266.55|30
1723012810000|2024-08-07 06:40:10|5268.15|5267.55|5268.4|5267.8|5268.4|5267.8|5268.15|5267.55|8
1723012820000|2024-08-07 06:40:20|5268.28|5267.68|5268.4|5267.8|5268.53|5267.93|5268.28|5267.68|28
1723012830000|2024-08-07 06:40:30|5268.28|5267.68|5268.78|5268.18|5268.78|5268.18|5268.28|5267.68|7
1723012840000|2024-08-07 06:40:40|5268.65|5268.05|5268.15|5267.55|5268.65|5268.05|5268.15|5267.55|16
1723012850000|2024-08-07 06:40:50|5268.03|5267.43|5268.15|5267.55|5268.15|5267.55|5268.03|5267.43|7
1723012860000|2024-08-07 06:41:00|5267.65|5267.05|5267.78|5267.18|5267.78|5267.18|5267.65|5267.05|8
1723012870000|2024-08-07 06:41:10|5267.65|5267.05|5267.15|5266.55|5267.65|5267.05|5267.03|5266.43|17
1723012880000|2024-08-07 06:41:20|5267.03|5266.43|5267.15|5266.55|5267.15|5266.55|5266.53|5265.93|32
1723012890000|2024-08-07 06:41:30|5267.28|5266.68|5267.9|5267.3|5267.9|5267.3|5267.28|5266.68|37
1723012900000|2024-08-07 06:41:40|5267.78|5267.18|5268.15|5267.55|5268.15|5267.55|5267.78|5267.18|27
1723012910000|2024-08-07 06:41:50|5268.53|5267.93|5269.15|5268.55|5269.15|5268.55|5268.53|5267.93|46
1723012920000|2024-08-07 06:42:00|5269.03|5268.43|5269.15|5268.55|5269.53|5268.93|5269.03|5268.43|19
1723012930000|2024-08-07 06:42:10|5269.28|5268.68|5269.65|5269.05|5270.03|5269.43|5269.28|5268.68|30
1723012940000|2024-08-07 06:42:20|5269.53|5268.93|5269.9|5269.3|5269.9|5269.3|5269.4|5268.8|11
1723012950000|2024-08-07 06:42:30|5270.28|5269.68|5270.03|5269.43|5270.4|5269.8|5269.78|5269.18|53
1723012960000|2024-08-07 06:42:40|5270.15|5269.55|5270.15|5269.55|5270.28|5269.68|5270.03|5269.43|5
1723012970000|2024-08-07 06:42:50|5270.28|5269.68|5269.53|5268.93|5270.53|5269.93|5269.28|5268.68|154
1723012980000|2024-08-07 06:43:00|5269.65|5269.05|5269.03|5268.43|5269.65|5269.05|5269.03|5268.43|53
1723012990000|2024-08-07 06:43:10|5268.65|5268.05|5268.9|5268.3|5268.9|5268.3|5268.65|5268.05|16
1723013000000|2024-08-07 06:43:20|5268.78|5268.18|5268.9|5268.3|5269.03|5268.43|5268.65|5268.05|2
1723013010000|2024-08-07 06:43:30|5269.15|5268.55|5269.15|5268.55|5269.4|5268.8|5269.15|5268.55|14
1723013020000|2024-08-07 06:43:40|5269.28|5268.68|5269.78|5269.18|5269.78|5269.18|5269.28|5268.68|2
1723013030000|2024-08-07 06:43:50|5270.03|5269.43|5270.15|5269.55|5270.15|5269.55|5269.78|5269.18|37
1723013040000|2024-08-07 06:44:00|5270.28|5269.68|5270.15|5269.55|5270.28|5269.68|5269.78|5269.18|12
1723013050000|2024-08-07 06:44:10|5270.28|5269.68|5270.4|5269.8|5270.4|5269.8|5270.28|5269.68|3
1723013060000|2024-08-07 06:44:20|5270.28|5269.68|5270.15|5269.55|5270.28|5269.68|5270.03|5269.43|14
1723013070000|2024-08-07 06:44:30|5270.28|5269.68|5269.9|5269.3|5270.28|5269.68|5269.53|5268.93|21
1723013080000|2024-08-07 06:44:40|5269.78|5269.18|5269.9|5269.3|5269.9|5269.3|5269.65|5269.05|4
1723013090000|2024-08-07 06:44:50|5269.78|5269.18|5269.53|5268.93|5269.78|5269.18|5269.28|5268.68|25
1723013100000|2024-08-07 06:45:00|5269.4|5268.8|5269.4|5268.8|5269.4|5268.8|5269.28|5268.68|6
1723013110000|2024-08-07 06:45:10|5269.28|5268.68|5268.4|5267.8|5269.4|5268.8|5268.4|5267.8|24
1723013120000|2024-08-07 06:45:20|5268.28|5267.68|5268.15|5267.55|5268.4|5267.8|5268.03|5267.43|10
1723013130000|2024-08-07 06:45:30|5268.03|5267.43|5267.4|5266.8|5268.03|5267.43|5267.28|5266.68|46
1723013140000|2024-08-07 06:45:40|5267.53|5266.93|5267.03|5266.43|5267.53|5266.93|5266.9|5266.3|26
1723013150000|2024-08-07 06:45:50|5267.15|5266.55|5266.78|5266.18|5267.4|5266.8|5266.78|5266.18|30
1723013160000|2024-08-07 06:46:00|5266.9|5266.3|5267.03|5266.43|5267.03|5266.43|5266.78|5266.18|62
1723013170000|2024-08-07 06:46:10|5267.15|5266.55|5267.15|5266.55|5267.53|5266.93|5266.9|5266.3|32
1723013180000|2024-08-07 06:46:20|5267.4|5266.8|5267.65|5267.05|5267.9|5267.3|5267.15|5266.55|32
1723013190000|2024-08-07 06:46:30|5267.78|5267.18|5267.03|5266.43|5267.9|5267.3|5267.03|5266.43|25
1723013200000|2024-08-07 06:46:40|5266.65|5266.05|5266.9|5266.3|5267.03|5266.43|5266.4|5265.8|65
1723013210000|2024-08-07 06:46:50|5267.03|5266.43|5267.15|5266.55|5267.4|5266.8|5267.03|5266.43|23
1723013220000|2024-08-07 06:47:00|5267.4|5266.8|5267.4|5266.8|5267.9|5267.3|5267.4|5266.8|10
1723013230000|2024-08-07 06:47:10|5267.28|5266.68|5266.9|5266.3|5267.4|5266.8|5266.9|5266.3|22
1723013240000|2024-08-07 06:47:20|5267.03|5266.43|5266.78|5266.18|5267.03|5266.43|5266.53|5265.93|65
1723013250000|2024-08-07 06:47:30|5267.03|5266.43|5266.53|5265.93|5267.03|5266.43|5266.53|5265.93|47
1723013260000|2024-08-07 06:47:40|5266.78|5266.18|5266.78|5266.18|5266.78|5266.18|5266.4|5265.8|39
1723013270000|2024-08-07 06:47:50|5266.65|5266.05|5266.53|5265.93|5266.78|5266.18|5266.4|5265.8|24
1723013280000|2024-08-07 06:48:00|5266.4|5265.8|5267.53|5266.93|5267.53|5266.93|5266.4|5265.8|14
1723013290000|2024-08-07 06:48:10|5267.65|5267.05|5268.03|5267.43|5268.4|5267.8|5267.65|5267.05|24
1723013300000|2024-08-07 06:48:20|5268.15|5267.55|5268.15|5267.55|5268.28|5267.68|5268.03|5267.43|3
1723013310000|2024-08-07 06:48:30|5268.4|5267.8|5268.9|5268.3|5268.9|5268.3|5268.4|5267.8|31
1723013320000|2024-08-07 06:48:40|5268.78|5268.18|5269.4|5268.8|5269.53|5268.93|5268.78|5268.18|10
1723013330000|2024-08-07 06:48:50|5269.28|5268.68|5269.28|5268.68|5269.4|5268.8|5269.28|5268.68|4
1723013340000|2024-08-07 06:49:00|5269.4|5268.8|5268.9|5268.3|5269.4|5268.8|5268.9|5268.3|43
1723013350000|2024-08-07 06:49:10|5269.03|5268.43|5269.4|5268.8|5269.65|5269.05|5269.03|5268.43|18
1723013360000|2024-08-07 06:49:20|5269.28|5268.68|5269.4|5268.8|5269.53|5268.93|5269.28|5268.68|11
1723013370000|2024-08-07 06:49:30|5269.28|5268.68|5268.4|5267.8|5269.28|5268.68|5268.4|5267.8|23
1723013380000|2024-08-07 06:49:40|5268.53|5267.93|5269.15|5268.55|5269.15|5268.55|5268.53|5267.93|15
1723013390000|2024-08-07 06:49:50|5269.28|5268.68|5269.53|5268.93|5269.53|5268.93|5269.28|5268.68|27
1723013400000|2024-08-07 06:50:00|5269.4|5268.8|5269.4|5268.8|5269.53|5268.93|5269.4|5268.8|4
1723013410000|2024-08-07 06:50:10|5269.28|5268.68|5269.4|5268.8|5269.4|5268.8|5269.28|5268.68|1
1723013420000|2024-08-07 06:50:20|5269.53|5268.93|5269.78|5269.18|5269.78|5269.18|5269.28|5268.68|8
1723013430000|2024-08-07 06:50:30|5269.9|5269.3|5269.9|5269.3|5270.03|5269.43|5269.9|5269.3|8
1723013440000|2024-08-07 06:50:40|5270.03|5269.43|5269.65|5269.05|5270.03|5269.43|5269.65|5269.05|11
1723013450000|2024-08-07 06:50:50|5269.78|5269.18|5270.03|5269.43|5270.03|5269.43|5269.65|5269.05|50
1723013460000|2024-08-07 06:51:00|5270.15|5269.55|5270.53|5269.93|5270.53|5269.93|5270.15|5269.55|34
1723013470000|2024-08-07 06:51:10|5270.4|5269.8|5270.9|5270.3|5271.4|5270.8|5270.4|5269.8|58
1723013480000|2024-08-07 06:51:20|5270.78|5270.18|5271.15|5270.55|5271.15|5270.55|5270.78|5270.18|7
1723013490000|2024-08-07 06:51:30|5271.03|5270.43|5270.65|5270.05|5271.03|5270.43|5270.65|5270.05|33
1723013500000|2024-08-07 06:51:40|5270.78|5270.18|5270.65|5270.05|5270.78|5270.18|5270.65|5270.05|3
1723013510000|2024-08-07 06:51:50|5270.78|5270.18|5270.9|5270.3|5270.9|5270.3|5270.78|5270.18|15
1723013520000|2024-08-07 06:52:00|5271.03|5270.43|5270.53|5269.93|5271.15|5270.55|5270.53|5269.93|11
1723013530000|2024-08-07 06:52:10|5270.65|5270.05|5270.9|5270.3|5270.9|5270.3|5270.65|5270.05|15
1723013540000|2024-08-07 06:52:20|5271.03|5270.43|5271.03|5270.43|5271.03|5270.43|5270.65|5270.05|19
1723013550000|2024-08-07 06:52:30|5271.15|5270.55|5270.9|5270.3|5271.28|5270.68|5270.78|5270.18|11
1723013560000|2024-08-07 06:52:40|5270.78|5270.18|5270.4|5269.8|5270.78|5270.18|5270.4|5269.8|19
1723013570000|2024-08-07 06:52:50|5270.53|5269.93|5270.65|5270.05|5270.65|5270.05|5270.53|5269.93|4
1723013580000|2024-08-07 06:53:00|5270.53|5269.93|5270.9|5270.3|5270.9|5270.3|5270.4|5269.8|21
1723013590000|2024-08-07 06:53:10|5271.03|5270.43|5270.4|5269.8|5271.03|5270.43|5270.4|5269.8|15
1723013600000|2024-08-07 06:53:20|5270.28|5269.68|5270.28|5269.68|5270.4|5269.8|5270.28|5269.68|1
1723013610000|2024-08-07 06:53:30|5270.15|5269.55|5268.9|5268.3|5270.15|5269.55|5268.65|5268.05|57
1723013620000|2024-08-07 06:53:40|5269.03|5268.43|5268.9|5268.3|5269.15|5268.55|5268.9|5268.3|11
1723013630000|2024-08-07 06:53:50|5268.78|5268.18|5268.4|5267.8|5268.78|5268.18|5268.28|5267.68|6
1723013640000|2024-08-07 06:54:00|5268.53|5267.93|5268.4|5267.8|5268.78|5268.18|5268.4|5267.8|13
1723013650000|2024-08-07 06:54:10|5268.28|5267.68|5267.78|5267.18|5268.28|5267.68|5267.78|5267.18|33
1723013660000|2024-08-07 06:54:20|5267.9|5267.3|5267.9|5267.3|5268.03|5267.43|5267.9|5267.3|10
1723013670000|2024-08-07 06:54:30|5267.78|5267.18|5267.9|5267.3|5268.03|5267.43|5267.78|5267.18|11
1723013680000|2024-08-07 06:54:40|5267.78|5267.18|5267.4|5266.8|5267.78|5267.18|5267.28|5266.68|41
1723013690000|2024-08-07 06:54:50|5267.65|5267.05|5267.15|5266.55|5267.65|5267.05|5267.15|5266.55|21
1723013700000|2024-08-07 06:55:00|5267.28|5266.68|5267.28|5266.68|5267.65|5267.05|5267.28|5266.68|12
1723013710000|2024-08-07 06:55:10|5267.65|5267.05|5268.15|5267.55|5268.15|5267.55|5267.65|5267.05|32
1723013720000|2024-08-07 06:55:20|5268.4|5267.8|5268.4|5267.8|5268.4|5267.8|5268.15|5267.55|19
1723013730000|2024-08-07 06:55:30|5268.28|5267.68|5268.4|5267.8|5268.4|5267.8|5268.28|5267.68|2
1723013740000|2024-08-07 06:55:40|5268.28|5267.68|5267.9|5267.3|5268.4|5267.8|5267.9|5267.3|21
1723013750000|2024-08-07 06:55:50|5268.03|5267.43|5268.15|5267.55|5268.15|5267.55|5268.03|5267.43|6
1723013760000|2024-08-07 06:56:00|5268.28|5267.68|5269.4|5268.8|5269.4|5268.8|5268.15|5267.55|29
1723013770000|2024-08-07 06:56:10|5269.53|5268.93|5269.28|5268.68|5269.53|5268.93|5269.28|5268.68|18
1723013780000|2024-08-07 06:56:20|5269.4|5268.8|5269.15|5268.55|5269.53|5268.93|5269.15|5268.55|15
1723013790000|2024-08-07 06:56:30|5269.03|5268.43|5269.4|5268.8|5269.4|5268.8|5268.9|5268.3|19
1723013800000|2024-08-07 06:56:40|5269.28|5268.68|5268.65|5268.05|5269.28|5268.68|5268.65|5268.05|31
1723013810000|2024-08-07 06:56:50|5268.78|5268.18|5268.9|5268.3|5269.28|5268.68|5268.78|5268.18|33
1723013820000|2024-08-07 06:57:00|5269.03|5268.43|5268.9|5268.3|5269.03|5268.43|5268.28|5267.68|20
1723013830000|2024-08-07 06:57:10|5269.03|5268.43|5268.65|5268.05|5269.03|5268.43|5268.15|5267.55|45
1723013840000|2024-08-07 06:57:20|5268.78|5268.18|5268.9|5268.3|5269.15|5268.55|5268.78|5268.18|29
1723013850000|2024-08-07 06:57:30|5269.03|5268.43|5267.9|5267.3|5269.03|5268.43|5267.9|5267.3|41
1723013860000|2024-08-07 06:57:40|5267.78|5267.18|5267.9|5267.3|5267.9|5267.3|5267.78|5267.18|1
1723013870000|2024-08-07 06:57:50|5268.03|5267.43|5266.78|5266.18|5268.15|5267.55|5266.78|5266.18|43
1723013880000|2024-08-07 06:58:00|5266.65|5266.05|5266.9|5266.3|5267.53|5266.93|5266.65|5266.05|82
1723013890000|2024-08-07 06:58:10|5267.03|5266.43|5267.4|5266.8|5267.65|5267.05|5267.03|5266.43|35
1723013900000|2024-08-07 06:58:20|5267.28|5266.68|5267.4|5266.8|5267.53|5266.93|5267.28|5266.68|11
1723013910000|2024-08-07 06:58:30|5267.53|5266.93|5268.65|5268.05|5268.65|5268.05|5267.53|5266.93|25
1723013920000|2024-08-07 06:58:40|5268.78|5268.18|5269.15|5268.55|5269.28|5268.68|5268.78|5268.18|26
1723013930000|2024-08-07 06:58:50|5269.03|5268.43|5269.03|5268.43|5269.15|5268.55|5268.78|5268.18|18
1723013940000|2024-08-07 06:59:00|5268.9|5268.3|5270.03|5269.43|5270.03|5269.43|5268.65|5268.05|48
1723013950000|2024-08-07 06:59:10|5269.9|5269.3|5269.78|5269.18|5270.15|5269.55|5269.53|5268.93|42
1723013960000|2024-08-07 06:59:20|5269.9|5269.3|5270.4|5269.8|5270.4|5269.8|5269.78|5269.18|57
1723013970000|2024-08-07 06:59:30|5270.53|5269.93|5271.03|5270.43|5271.03|5270.43|5270.53|5269.93|42
1723013980000|2024-08-07 06:59:40|5271.28|5270.68|5271.28|5270.68|5271.53|5270.93|5270.9|5270.3|56
1723013990000|2024-08-07 06:59:50|5271.4|5270.8|5271.9|5271.3|5272.4|5271.8|5271.4|5270.8|103
1723014000000|2024-08-07 07:00:00|5272.03|5271.43|5268.15|5267.55|5272.03|5271.43|5267.9|5267.3|473
1723014010000|2024-08-07 07:00:10|5268.28|5267.68|5267.4|5266.8|5268.28|5267.68|5267.28|5266.68|124
1723014020000|2024-08-07 07:00:20|5267.28|5266.68|5266.53|5265.93|5268.15|5267.55|5266.53|5265.93|117
1723014030000|2024-08-07 07:00:30|5266.4|5265.8|5264.03|5263.43|5266.53|5265.93|5264.03|5263.43|172
1723014040000|2024-08-07 07:00:40|5263.9|5263.3|5263.9|5263.3|5264.15|5263.55|5263.65|5263.05|374
1723014050000|2024-08-07 07:00:50|5264.65|5264.05|5263.4|5262.8|5265.4|5264.8|5263.28|5262.68|270
1723014060000|2024-08-07 07:01:00|5262.9|5262.3|5262.28|5261.68|5263.28|5262.68|5261.4|5260.8|324
1723014070000|2024-08-07 07:01:10|5262.15|5261.55|5262.03|5261.43|5262.9|5262.3|5261.53|5260.93|110
1723014080000|2024-08-07 07:01:20|5261.9|5261.3|5263.4|5262.8|5263.65|5263.05|5261.65|5261.05|181
1723014090000|2024-08-07 07:01:30|5263.15|5262.55|5261.65|5261.05|5263.65|5263.05|5261.65|5261.05|229
1723014100000|2024-08-07 07:01:40|5262.15|5261.55|5262.9|5262.3|5263.4|5262.8|5262.15|5261.55|172
1723014110000|2024-08-07 07:01:50|5263.4|5262.8|5264.15|5263.55|5264.15|5263.55|5263.15|5262.55|59
1723014120000|2024-08-07 07:02:00|5264.03|5263.43|5263.9|5263.3|5264.28|5263.68|5263.28|5262.68|91
1723014130000|2024-08-07 07:02:10|5263.78|5263.18|5263.15|5262.55|5263.9|5263.3|5263.15|5262.55|49
1723014140000|2024-08-07 07:02:20|5263.03|5262.43|5262.15|5261.55|5263.03|5262.43|5261.65|5261.05|78
1723014150000|2024-08-07 07:02:30|5262.28|5261.68|5262.15|5261.55|5262.4|5261.8|5261.28|5260.68|84
1723014160000|2024-08-07 07:02:40|5262.28|5261.68|5261.9|5261.3|5262.4|5261.8|5259.03|5258.43|601
1723014170000|2024-08-07 07:02:50|5261.78|5261.18|5263.15|5262.55|5263.4|5262.8|5261.65|5261.05|183
1723014180000|2024-08-07 07:03:00|5263.28|5262.68|5264.4|5263.8|5264.4|5263.8|5263.03|5262.43|82
1723014190000|2024-08-07 07:03:10|5264.28|5263.68|5265.15|5264.55|5265.15|5264.55|5264.15|5263.55|49
1723014200000|2024-08-07 07:03:20|5264.78|5264.18|5265.15|5264.55|5265.65|5265.05|5264.65|5264.05|77
1723014210000|2024-08-07 07:03:30|5265.03|5264.43|5265.65|5265.05|5265.78|5265.18|5265.03|5264.43|84
1723014220000|2024-08-07 07:03:40|5265.15|5264.55|5264.15|5263.55|5265.15|5264.55|5263.9|5263.3|70
1723014230000|2024-08-07 07:03:50|5264.28|5263.68|5264.15|5263.55|5264.9|5264.3|5264.15|5263.55|38
1723014240000|2024-08-07 07:04:00|5264.78|5264.18|5266.15|5265.55|5266.15|5265.55|5264.78|5264.18|120
1723014250000|2024-08-07 07:04:10|5266.28|5265.68|5266.15|5265.55|5266.28|5265.68|5265.78|5265.18|13
1723014260000|2024-08-07 07:04:20|5266.03|5265.43|5265.53|5264.93|5266.28|5265.68|5265.03|5264.43|61
1723014270000|2024-08-07 07:04:30|5265.65|5265.05|5265.65|5265.05|5265.9|5265.3|5265.53|5264.93|22
1723014280000|2024-08-07 07:04:40|5265.9|5265.3|5266.15|5265.55|5266.28|5265.68|5265.9|5265.3|23
1723014290000|2024-08-07 07:04:50|5266.03|5265.43|5265.4|5264.8|5266.03|5265.43|5265.4|5264.8|48
1723014300000|2024-08-07 07:05:00|5265.53|5264.93|5265.4|5264.8|5265.65|5265.05|5265.03|5264.43|112
1723014310000|2024-08-07 07:05:10|5265.53|5264.93|5264.9|5264.3|5265.65|5265.05|5264.78|5264.18|86
1723014320000|2024-08-07 07:05:20|5264.65|5264.05|5265.65|5265.05|5265.9|5265.3|5264.65|5264.05|73
1723014330000|2024-08-07 07:05:30|5266.15|5265.55|5266.65|5266.05|5267.53|5266.93|5266.15|5265.55|98
1723014340000|2024-08-07 07:05:40|5266.53|5265.93|5267.15|5266.55|5267.53|5266.93|5266.28|5265.68|81
1723014350000|2024-08-07 07:05:50|5266.9|5266.3|5267.53|5266.93|5267.53|5266.93|5266.4|5265.8|88
1723014360000|2024-08-07 07:06:00|5267.65|5267.05|5268.4|5267.8|5268.4|5267.8|5267.28|5266.68|91
1723014370000|2024-08-07 07:06:10|5268.53|5267.93|5270.15|5269.55|5270.15|5269.55|5268.28|5267.68|116
1723014380000|2024-08-07 07:06:20|5270.03|5269.43|5270.4|5269.8|5270.65|5270.05|5269.9|5269.3|98
1723014390000|2024-08-07 07:06:30|5270.53|5269.93|5271.15|5270.55|5271.15|5270.55|5270.15|5269.55|85
1723014400000|2024-08-07 07:06:40|5271.28|5270.68|5271.28|5270.68|5271.53|5270.93|5270.9|5270.3|49
1723014410000|2024-08-07 07:06:50|5271.4|5270.8|5271.9|5271.3|5271.9|5271.3|5271.4|5270.8|67
1723014420000|2024-08-07 07:07:00|5272.03|5271.43|5271.4|5270.8|5272.03|5271.43|5271.15|5270.55|78
1723014430000|2024-08-07 07:07:10|5271.53|5270.93|5271.4|5270.8|5271.9|5271.3|5271.03|5270.43|49
1723014440000|2024-08-07 07:07:20|5271.53|5270.93|5271.15|5270.55|5272.28|5271.68|5271.15|5270.55|66
1723014450000|2024-08-07 07:07:30|5270.78|5270.18|5270.9|5270.3|5271.28|5270.68|5270.78|5270.18|33
1723014460000|2024-08-07 07:07:40|5271.03|5270.43|5271.15|5270.55|5271.15|5270.55|5270.4|5269.8|59
1723014470000|2024-08-07 07:07:50|5271.03|5270.43|5271.65|5271.05|5272.28|5271.68|5271.03|5270.43|52
1723014480000|2024-08-07 07:08:00|5271.78|5271.18|5271.9|5271.3|5272.15|5271.55|5271.15|5270.55|62
1723014490000|2024-08-07 07:08:10|5272.03|5271.43|5271.65|5271.05|5272.15|5271.55|5271.28|5270.68|39
1723014500000|2024-08-07 07:08:20|5271.53|5270.93|5270.78|5270.18|5271.53|5270.93|5270.65|5270.05|34
1723014510000|2024-08-07 07:08:30|5270.9|5270.3|5270.4|5269.8|5271.03|5270.43|5270.15|5269.55|79
1723014520000|2024-08-07 07:08:40|5270.9|5270.3|5271.9|5271.3|5271.9|5271.3|5270.78|5270.18|73
1723014530000|2024-08-07 07:08:50|5271.78|5271.18|5271.65|5271.05|5272.4|5271.8|5271.53|5270.93|44
1723014540000|2024-08-07 07:09:00|5271.53|5270.93|5271.9|5271.3|5271.9|5271.3|5271.4|5270.8|58
1723014550000|2024-08-07 07:09:10|5271.78|5271.18|5271.9|5271.3|5272.15|5271.55|5271.4|5270.8|46
1723014560000|2024-08-07 07:09:20|5271.78|5271.18|5271.65|5271.05|5271.78|5271.18|5271.65|5271.05|4
1723014570000|2024-08-07 07:09:30|5271.78|5271.18|5272.53|5271.93|5272.53|5271.93|5271.4|5270.8|39
1723014580000|2024-08-07 07:09:40|5272.4|5271.8|5273.4|5272.8|5273.4|5272.8|5272.4|5271.8|82
1723014590000|2024-08-07 07:09:50|5273.28|5272.68|5273.28|5272.68|5273.4|5272.8|5273.28|5272.68|18
1723014600000|2024-08-07 07:10:00|5273.15|5272.55|5273.4|5272.8|5273.4|5272.8|5272.78|5272.18|159
1723014610000|2024-08-07 07:10:10|5273.53|5272.93|5274.78|5274.18|5274.9|5274.3|5273.53|5272.93|87
1723014620000|2024-08-07 07:10:20|5274.9|5274.3|5275.4|5274.8|5275.4|5274.8|5274.78|5274.18|225
1723014630000|2024-08-07 07:10:30|5275.53|5274.93|5274.15|5273.55|5275.53|5274.93|5274.15|5273.55|101
1723014640000|2024-08-07 07:10:40|5274.28|5273.68|5274.15|5273.55|5274.28|5273.68|5273.9|5273.3|21
1723014650000|2024-08-07 07:10:50|5274.28|5273.68|5275.4|5274.8|5275.53|5274.93|5274.28|5273.68|100
1723014660000|2024-08-07 07:11:00|5275.28|5274.68|5273.15|5272.55|5276.15|5275.55|5273.15|5272.55|252
1723014670000|2024-08-07 07:11:10|5273.28|5272.68|5272.03|5271.43|5273.53|5272.93|5272.03|5271.43|118
1723014680000|2024-08-07 07:11:20|5272.15|5271.55|5271.4|5270.8|5272.15|5271.55|5271.15|5270.55|100
1723014690000|2024-08-07 07:11:30|5271.28|5270.68|5269.78|5269.18|5271.4|5270.8|5269.4|5268.8|190
1723014700000|2024-08-07 07:11:40|5269.53|5268.93|5269.78|5269.18|5269.78|5269.18|5269.03|5268.43|129
1723014710000|2024-08-07 07:11:50|5269.53|5268.93|5270.28|5269.68|5270.28|5269.68|5269.15|5268.55|148
1723014720000|2024-08-07 07:12:00|5269.9|5269.3|5269.65|5269.05|5270.28|5269.68|5269.4|5268.8|156
1723014730000|2024-08-07 07:12:10|||||||||5
1723014740000|2024-08-07 07:12:20|5269.4|5268.8|5270.4|5269.8|5270.65|5270.05|5269.4|5268.8|143
1723014750000|2024-08-07 07:12:30|5270.53|5269.93|5268.78|5268.18|5270.78|5270.18|5268.78|5268.18|94
1723014760000|2024-08-07 07:12:40|5268.65|5268.05|5268.4|5267.8|5268.9|5268.3|5268.28|5267.68|80
1723014770000|2024-08-07 07:12:50|5268.15|5267.55|5268.65|5268.05|5269.15|5268.55|5268.15|5267.55|55
1723014780000|2024-08-07 07:13:00|5268.53|5267.93|5266.15|5265.55|5268.53|5267.93|5266.15|5265.55|166
1723014790000|2024-08-07 07:13:10|5266.03|5265.43|5266.15|5265.55|5266.65|5266.05|5266.03|5265.43|84
1723014800000|2024-08-07 07:13:20|5266.03|5265.43|5266.15|5265.55|5266.4|5265.8|5266.03|5265.43|23
1723014810000|2024-08-07 07:13:30|5266.03|5265.43|5266.15|5265.55|5266.15|5265.55|5265.65|5265.05|53
1723014820000|2024-08-07 07:13:40|5266.03|5265.43|5266.4|5265.8|5266.4|5265.8|5265.78|5265.18|25
1723014830000|2024-08-07 07:13:50|5266.53|5265.93|5267.28|5266.68|5267.53|5266.93|5266.53|5265.93|39
1723014840000|2024-08-07 07:14:00|5267.9|5267.3|5269.65|5269.05|5269.78|5269.18|5267.15|5266.55|97
1723014850000|2024-08-07 07:14:10|5269.9|5269.3|5269.65|5269.05|5270.28|5269.68|5269.65|5269.05|73
1723014860000|2024-08-07 07:14:20|5269.53|5268.93|5269.78|5269.18|5269.78|5269.18|5268.28|5267.68|25
1723014870000|2024-08-07 07:14:30|5269.9|5269.3|5270.28|5269.68|5270.28|5269.68|5269.53|5268.93|51
1723014880000|2024-08-07 07:14:40|5270.4|5269.8|5270.28|5269.68|5270.4|5269.8|5269.65|5269.05|31
1723014890000|2024-08-07 07:14:50|5270.15|5269.55|5269.4|5268.8|5270.15|5269.55|5268.9|5268.3|69
1723014900000|2024-08-07 07:15:00|5269.28|5268.68|5269.65|5269.05|5269.65|5269.05|5268.65|5268.05|83
1723014910000|2024-08-07 07:15:10|5269.78|5269.18|5271.4|5270.8|5271.4|5270.8|5269.78|5269.18|49
1723014920000|2024-08-07 07:15:20|5271.78|5271.18|5270.65|5270.05|5271.78|5271.18|5270.65|5270.05|42
1723014930000|2024-08-07 07:15:30|5270.78|5270.18|5271.28|5270.68|5271.28|5270.68|5270.4|5269.8|96
1723014940000|2024-08-07 07:15:40|5271.15|5270.55|5271.15|5270.55|5271.78|5271.18|5271.15|5270.55|28
1723014950000|2024-08-07 07:15:50|5271.03|5270.43|5270.9|5270.3|5271.03|5270.43|5270.03|5269.43|42
1723014960000|2024-08-07 07:16:00|5270.65|5270.05|5269.65|5269.05|5270.9|5270.3|5269.15|5268.55|84
1723014970000|2024-08-07 07:16:10|5269.53|5268.93|5269.15|5268.55|5269.65|5269.05|5269.03|5268.43|51
1723014980000|2024-08-07 07:16:20|5269.28|5268.68|5269.4|5268.8|5269.4|5268.8|5269.28|5268.68|5
1723014990000|2024-08-07 07:16:30|5269.15|5268.55|5269.4|5268.8|5269.65|5269.05|5269.15|5268.55|34
1723015000000|2024-08-07 07:16:40|5269.53|5268.93|5269.4|5268.8|5269.65|5269.05|5269.4|5268.8|16
1723015010000|2024-08-07 07:16:50|5269.28|5268.68|5268.15|5267.55|5269.28|5268.68|5268.15|5267.55|47
1723015020000|2024-08-07 07:17:00|5268.4|5267.8|5268.4|5267.8|5268.4|5267.8|5267.4|5266.8|65
1723015030000|2024-08-07 07:17:10|5268.53|5267.93|5270.15|5269.55|5270.15|5269.55|5268.53|5267.93|57
1723015040000|2024-08-07 07:17:20|5270.03|5269.43|5270.28|5269.68|5270.65|5270.05|5269.78|5269.18|45
1723015050000|2024-08-07 07:17:30|5270.03|5269.43|5270.4|5269.8|5270.4|5269.8|5270.03|5269.43|8
1723015060000|2024-08-07 07:17:40|5270.53|5269.93|5269.78|5269.18|5270.9|5270.3|5269.78|5269.18|49
1723015070000|2024-08-07 07:17:50|5269.15|5268.55|5268.65|5268.05|5269.78|5269.18|5268.65|5268.05|51
1723015080000|2024-08-07 07:18:00|5268.4|5267.8|5268.65|5268.05|5269.03|5268.43|5268.4|5267.8|62
1723015090000|2024-08-07 07:18:10|5267.9|5267.3|5268.15|5267.55|5268.28|5267.68|5267.9|5267.3|31
1723015100000|2024-08-07 07:18:20|5267.78|5267.18|5266.53|5265.93|5267.78|5267.18|5266.53|5265.93|101
1723015110000|2024-08-07 07:18:30|5266.9|5266.3|5268.4|5267.8|5268.53|5267.93|5266.9|5266.3|40
1723015120000|2024-08-07 07:18:40|5268.53|5267.93|5269.9|5269.3|5269.9|5269.3|5268.53|5267.93|41
1723015130000|2024-08-07 07:18:50|5269.78|5269.18|5268.9|5268.3|5269.78|5269.18|5268.9|5268.3|22
1723015140000|2024-08-07 07:19:00|5268.78|5268.18|5269.03|5268.43|5269.9|5269.3|5266.78|5266.18|274
1723015150000|2024-08-07 07:19:10|5269.15|5268.55|5267.53|5266.93|5269.28|5268.68|5267.53|5266.93|51
1723015160000|2024-08-07 07:19:20|5267.65|5267.05|5267.15|5266.55|5268.15|5267.55|5267.15|5266.55|64
1723015170000|2024-08-07 07:19:30|5267.65|5267.05|5266.9|5266.3|5267.65|5267.05|5266.9|5266.3|58
1723015180000|2024-08-07 07:19:40|5267.03|5266.43|5267.65|5267.05|5267.78|5267.18|5267.03|5266.43|32
1723015190000|2024-08-07 07:19:50|5267.53|5266.93|5267.15|5266.55|5267.53|5266.93|5266.9|5266.3|24
1723015200000|2024-08-07 07:20:00|5267.28|5266.68|5266.4|5265.8|5267.4|5266.8|5265.78|5265.18|90
1723015210000|2024-08-07 07:20:10|5266.15|5265.55|5264.4|5263.8|5266.4|5265.8|5264.4|5263.8|167
1723015220000|2024-08-07 07:20:20|5264.53|5263.93|5265.03|5264.43|5265.4|5264.8|5264.53|5263.93|62
1723015230000|2024-08-07 07:20:30|5265.15|5264.55|5264.4|5263.8|5265.15|5264.55|5264.4|5263.8|42
1723015240000|2024-08-07 07:20:40|5264.28|5263.68|5263.9|5263.3|5264.53|5263.93|5263.9|5263.3|28
1723015250000|2024-08-07 07:20:50|5263.78|5263.18|5263.15|5262.55|5264.03|5263.43|5263.15|5262.55|48
1723015260000|2024-08-07 07:21:00|5263.03|5262.43|5262.9|5262.3|5263.53|5262.93|5262.4|5261.8|114
1723015270000|2024-08-07 07:21:10|5263.03|5262.43|5262.4|5261.8|5263.4|5262.8|5262.4|5261.8|76
1723015280000|2024-08-07 07:21:20|5262.53|5261.93|5262.65|5262.05|5262.9|5262.3|5262.03|5261.43|42
1723015290000|2024-08-07 07:21:30|5262.53|5261.93|5263.15|5262.55|5263.65|5263.05|5262.53|5261.93|28
1723015300000|2024-08-07 07:21:40|5263.28|5262.68|5263.65|5263.05|5263.9|5263.3|5263.28|5262.68|37
1723015310000|2024-08-07 07:21:50|5263.53|5262.93|5262.15|5261.55|5263.53|5262.93|5262.15|5261.55|222
1723015320000|2024-08-07 07:22:00|5262.03|5261.43|5261.4|5260.8|5262.65|5262.05|5261.15|5260.55|62
1723015330000|2024-08-07 07:22:10|5260.9|5260.3|5258.65|5258.05|5260.9|5260.3|5258.65|5258.05|201
1723015340000|2024-08-07 07:22:20|5258.78|5258.18|5259.78|5259.18|5259.78|5259.18|5258.65|5258.05|52
1723015350000|2024-08-07 07:22:30|5259.65|5259.05|5260.65|5260.05|5260.65|5260.05|5259.65|5259.05|39
1723015360000|2024-08-07 07:22:40|5260.78|5260.18|5260.15|5259.55|5260.9|5260.3|5260.15|5259.55|43
1723015370000|2024-08-07 07:22:50|5260.03|5259.43|5260.65|5260.05|5260.78|5260.18|5259.9|5259.3|32
1723015380000|2024-08-07 07:23:00|5260.53|5259.93|5259.03|5258.43|5260.53|5259.93|5259.03|5258.43|75
1723015390000|2024-08-07 07:23:10|5258.4|5257.8|5254.65|5254.05|5258.4|5257.8|5254.53|5253.93|601
1723015400000|2024-08-07 07:23:20|5255.15|5254.55|5255.4|5254.8|5255.4|5254.8|5254.9|5254.3|321
1723015410000|2024-08-07 07:23:30|5255.53|5254.93|5255.4|5254.8|5255.53|5254.93|5254.78|5254.18|168
1723015420000|2024-08-07 07:23:40|5255.53|5254.93|5254.78|5254.18|5255.53|5254.93|5254.65|5254.05|119
1723015430000|2024-08-07 07:23:50|5254.9|5254.3|5253.65|5253.05|5255.03|5254.43|5253.28|5252.68|381
1723015440000|2024-08-07 07:24:00|5253.53|5252.93|5252.78|5252.18|5253.9|5253.3|5252.78|5252.18|129
1723015450000|2024-08-07 07:24:10|5252.65|5252.05|5254.4|5253.8|5254.65|5254.05|5252.65|5252.05|160
1723015460000|2024-08-07 07:24:20|5254.28|5253.68|5254.4|5253.8|5255.15|5254.55|5254.28|5253.68|360
1723015470000|2024-08-07 07:24:30|5254.53|5253.93|5255.15|5254.55|5255.53|5254.93|5254.53|5253.93|80
1723015480000|2024-08-07 07:24:40|5255.28|5254.68|5254.65|5254.05|5255.65|5255.05|5254.65|5254.05|60
1723015490000|2024-08-07 07:24:50|5254.78|5254.18|5254.9|5254.3|5255.03|5254.43|5254.78|5254.18|20
1723015500000|2024-08-07 07:25:00|5254.65|5254.05|5254.15|5253.55|5254.65|5254.05|5253.9|5253.3|48
1723015510000|2024-08-07 07:25:10|5254.03|5253.43|5256.65|5256.05|5256.78|5256.18|5254.03|5253.43|181
1723015520000|2024-08-07 07:25:20|5256.53|5255.93|5257.4|5256.8|5257.4|5256.8|5256.53|5255.93|74
1723015530000|2024-08-07 07:25:30|5257.28|5256.68|5256.4|5255.8|5257.28|5256.68|5256.15|5255.55|66
1723015540000|2024-08-07 07:25:40|5256.53|5255.93|5256.9|5256.3|5257.4|5256.8|5256.28|5255.68|108
1723015550000|2024-08-07 07:25:50|5257.03|5256.43|5257.15|5256.55|5257.28|5256.68|5256.78|5256.18|30
1723015560000|2024-08-07 07:26:00|5257.03|5256.43|5256.65|5256.05|5257.28|5256.68|5256.53|5255.93|38
1723015570000|2024-08-07 07:26:10|5257.15|5256.55|5257.15|5256.55|5257.15|5256.55|5256.4|5255.8|24
1723015580000|2024-08-07 07:26:20|5257.03|5256.43|5257.28|5256.68|5257.65|5257.05|5256.78|5256.18|36
1723015590000|2024-08-07 07:26:30|5257.4|5256.8|5256.15|5255.55|5257.53|5256.93|5256.15|5255.55|50
1723015600000|2024-08-07 07:26:40|5256.28|5255.68|5254.4|5253.8|5256.4|5255.8|5254.15|5253.55|132
1723015610000|2024-08-07 07:26:50|5254.65|5254.05|5253.9|5253.3|5254.65|5254.05|5253.4|5252.8|65
1723015620000|2024-08-07 07:27:00|5253.65|5253.05|5253.15|5252.55|5253.9|5253.3|5253.15|5252.55|113
1723015630000|2024-08-07 07:27:10|5253.03|5252.43|5253.9|5253.3|5253.9|5253.3|5252.9|5252.3|47
1723015640000|2024-08-07 07:27:20|5253.78|5253.18|5255.4|5254.8|5255.4|5254.8|5253.28|5252.68|84
1723015650000|2024-08-07 07:27:30|5255.15|5254.55|5255.15|5254.55|5255.53|5254.93|5254.65|5254.05|106
1723015660000|2024-08-07 07:27:40|5255.4|5254.8|5255.65|5255.05|5256.03|5255.43|5255.15|5254.55|56
1723015670000|2024-08-07 07:27:50|5255.78|5255.18|5256.15|5255.55|5256.15|5255.55|5255.15|5254.55|38
1723015680000|2024-08-07 07:28:00|5256.03|5255.43|5256.9|5256.3|5257.03|5256.43|5255.9|5255.3|41
1723015690000|2024-08-07 07:28:10|5257.03|5256.43|5257.4|5256.8|5257.53|5256.93|5256.78|5256.18|83
1723015700000|2024-08-07 07:28:20|5257.65|5257.05|5258.15|5257.55|5258.15|5257.55|5257.15|5256.55|84
1723015710000|2024-08-07 07:28:30|5258.03|5257.43|5258.15|5257.55|5258.15|5257.55|5257.78|5257.18|18
1723015720000|2024-08-07 07:28:40|5258.28|5257.68|5257.65|5257.05|5258.4|5257.8|5257.15|5256.55|54
1723015730000|2024-08-07 07:28:50|5257.9|5257.3|5257.28|5256.68|5258.28|5257.68|5257.15|5256.55|48
1723015740000|2024-08-07 07:29:00|5257.15|5256.55|5258.9|5258.3|5258.9|5258.3|5257.15|5256.55|58
1723015750000|2024-08-07 07:29:10|5258.78|5258.18|5258.65|5258.05|5258.78|5258.18|5258.15|5257.55|78
1723015760000|2024-08-07 07:29:20|5258.78|5258.18|5259.15|5258.55|5259.28|5258.68|5258.65|5258.05|19
1723015770000|2024-08-07 07:29:30|5259.03|5258.43|5258.4|5257.8|5259.03|5258.43|5258.4|5257.8|25
1723015780000|2024-08-07 07:29:40|5258.28|5257.68|5258.4|5257.8|5258.4|5257.8|5257.65|5257.05|30
1723015790000|2024-08-07 07:29:50|5258.28|5257.68|5257.28|5256.68|5258.53|5257.93|5257.28|5256.68|68
1723015800000|2024-08-07 07:30:00|5257.15|5256.55|5259.4|5258.8|5259.9|5259.3|5257.15|5256.55|220
1723015810000|2024-08-07 07:30:10|5259.78|5259.18|5260.15|5259.55|5261.03|5260.43|5259.4|5258.8|125
1723015820000|2024-08-07 07:30:20|5260.03|5259.43|5260.9|5260.3|5261.53|5260.93|5260.03|5259.43|60
1723015830000|2024-08-07 07:30:30|5260.78|5260.18|5261.28|5260.68|5261.53|5260.93|5260.65|5260.05|61
1723015840000|2024-08-07 07:30:40|5261.15|5260.55|5260.53|5259.93|5261.15|5260.55|5259.65|5259.05|128
1723015850000|2024-08-07 07:30:50|5260.65|5260.05|5260.03|5259.43|5261.03|5260.43|5260.03|5259.43|47
1723015860000|2024-08-07 07:31:00|5259.9|5259.3|5260.15|5259.55|5260.28|5259.68|5259.53|5258.93|44
1723015870000|2024-08-07 07:31:10|5260.28|5259.68|5259.53|5258.93|5260.65|5260.05|5259.4|5258.8|78
1723015880000|2024-08-07 07:31:20|5259.28|5258.68|5259.15|5258.55|5259.65|5259.05|5259.15|5258.55|32
1723015890000|2024-08-07 07:31:30|5259.03|5258.43|5261.03|5260.43|5261.15|5260.55|5258.9|5258.3|65
1723015900000|2024-08-07 07:31:40|5260.65|5260.05|5260.15|5259.55|5261.15|5260.55|5260.15|5259.55|52
1723015910000|2024-08-07 07:31:50|5260.28|5259.68|5258.78|5258.18|5260.28|5259.68|5258.78|5258.18|58
1723015920000|2024-08-07 07:32:00|5258.65|5258.05|5259.4|5258.8|5259.65|5259.05|5258.65|5258.05|64
1723015930000|2024-08-07 07:32:10|5259.28|5258.68|5259.15|5258.55|5259.65|5259.05|5258.9|5258.3|52
1723015940000|2024-08-07 07:32:20|5259.03|5258.43|5257.9|5257.3|5259.15|5258.55|5257.9|5257.3|49
1723015950000|2024-08-07 07:32:30|5257.78|5257.18|5257.4|5256.8|5257.78|5257.18|5257.03|5256.43|45
1723015960000|2024-08-07 07:32:40|5257.28|5256.68|5260.03|5259.43|5260.4|5259.8|5257.28|5256.68|147
1723015970000|2024-08-07 07:32:50|5259.9|5259.3|5259.9|5259.3|5260.15|5259.55|5259.78|5259.18|53
1723015980000|2024-08-07 07:33:00|5260.03|5259.43|5260.28|5259.68|5260.9|5260.3|5259.9|5259.3|66
1723015990000|2024-08-07 07:33:10|5260.4|5259.8|5260.65|5260.05|5260.78|5260.18|5260.15|5259.55|52
1723016000000|2024-08-07 07:33:20|5260.53|5259.93|5260.4|5259.8|5260.78|5260.18|5260.15|5259.55|29
1723016010000|2024-08-07 07:33:30|5260.53|5259.93|5260.65|5260.05|5261.03|5260.43|5260.4|5259.8|49
1723016020000|2024-08-07 07:33:40|5260.4|5259.8|5261.15|5260.55|5261.28|5260.68|5260.28|5259.68|71
1723016030000|2024-08-07 07:33:50|5261.28|5260.68|5262.4|5261.8|5262.65|5262.05|5261.15|5260.55|79
1723016040000|2024-08-07 07:34:00|5262.28|5261.68|5262.9|5262.3|5263.03|5262.43|5262.15|5261.55|34
1723016050000|2024-08-07 07:34:10|5263.15|5262.55|5263.65|5263.05|5265.03|5264.43|5263.15|5262.55|145
1723016060000|2024-08-07 07:34:20|5263.78|5263.18|5263.28|5262.68|5263.78|5263.18|5262.9|5262.3|25
1723016070000|2024-08-07 07:34:30|5262.9|5262.3|5263.9|5263.3|5264.03|5263.43|5262.53|5261.93|63
1723016080000|2024-08-07 07:34:40|5264.03|5263.43|5264.4|5263.8|5264.4|5263.8|5263.78|5263.18|77
1723016090000|2024-08-07 07:34:50|5264.53|5263.93|5264.53|5263.93|5265.03|5264.43|5264.4|5263.8|26
1723016100000|2024-08-07 07:35:00|5264.9|5264.3|5266.9|5266.3|5267.03|5266.43|5264.9|5264.3|117
1723016110000|2024-08-07 07:35:10|5266.78|5266.18|5267.4|5266.8|5267.9|5267.3|5266.78|5266.18|209
1723016120000|2024-08-07 07:35:20|5267.28|5266.68|5267.28|5266.68|5267.9|5267.3|5267.15|5266.55|100
1723016130000|2024-08-07 07:35:30|5267.4|5266.8|5265.65|5265.05|5267.4|5266.8|5265.65|5265.05|102
1723016140000|2024-08-07 07:35:40|5266.15|5265.55|5265.28|5264.68|5266.28|5265.68|5264.15|5263.55|74
1723016150000|2024-08-07 07:35:50|5265.53|5264.93|5265.78|5265.18|5266.03|5265.43|5265.15|5264.55|126
1723016160000|2024-08-07 07:36:00|5265.65|5265.05|5265.9|5265.3|5266.9|5266.3|5265.4|5264.8|88
1723016170000|2024-08-07 07:36:10|5265.65|5265.05|5266.78|5266.18|5266.9|5266.3|5265.15|5264.55|60
1723016180000|2024-08-07 07:36:20|5266.53|5265.93|5267.9|5267.3|5267.9|5267.3|5266.4|5265.8|75
1723016190000|2024-08-07 07:36:30|5268.03|5267.43|5270.15|5269.55|5270.4|5269.8|5267.65|5267.05|322
1723016200000|2024-08-07 07:36:40|5270.65|5270.05|5270.4|5269.8|5270.9|5270.3|5269.65|5269.05|182
1723016210000|2024-08-07 07:36:50|5270.78|5270.18|5270.9|5270.3|5271.03|5270.43|5270.53|5269.93|73
1723016220000|2024-08-07 07:37:00|5271.03|5270.43|5270.53|5269.93|5271.4|5270.8|5269.28|5268.68|236
1723016230000|2024-08-07 07:37:10|5270.65|5270.05|5271.15|5270.55|5271.4|5270.8|5270.53|5269.93|107
1723016240000|2024-08-07 07:37:20|5271.28|5270.68|5272.15|5271.55|5272.65|5272.05|5271.28|5270.68|110
1723016250000|2024-08-07 07:37:30|5272.03|5271.43|5272.9|5272.3|5272.9|5272.3|5271.53|5270.93|109
1723016260000|2024-08-07 07:37:40|5272.78|5272.18|5272.4|5271.8|5272.78|5272.18|5272.15|5271.55|56
1723016270000|2024-08-07 07:37:50|5272.28|5271.68|5272.9|5272.3|5273.03|5272.43|5272.03|5271.43|80
1723016280000|2024-08-07 07:38:00|5272.78|5272.18|5273.9|5273.3|5274.53|5273.93|5272.78|5272.18|113
1723016290000|2024-08-07 07:38:10|5273.65|5273.05|5272.28|5271.68|5273.65|5273.05|5272.28|5271.68|50
1723016300000|2024-08-07 07:38:20|5272.15|5271.55|5271.65|5271.05|5272.4|5271.8|5271.65|5271.05|69
1723016310000|2024-08-07 07:38:30|5271.78|5271.18|5271.9|5271.3|5272.9|5272.3|5271.53|5270.93|94
1723016320000|2024-08-07 07:38:40|5271.78|5271.18|5272.9|5272.3|5272.9|5272.3|5271.53|5270.93|32
1723016330000|2024-08-07 07:38:50|5272.78|5272.18|5272.9|5272.3|5273.53|5272.93|5272.4|5271.8|79
1723016340000|2024-08-07 07:39:00|5273.03|5272.43|5273.53|5272.93|5273.53|5272.93|5272.28|5271.68|108
1723016350000|2024-08-07 07:39:10|5273.4|5272.8|5272.03|5271.43|5273.4|5272.8|5271.78|5271.18|45
1723016360000|2024-08-07 07:39:20|5271.9|5271.3|5271.65|5271.05|5272.15|5271.55|5271.4|5270.8|96
1723016370000|2024-08-07 07:39:30|5271.78|5271.18|5270.53|5269.93|5271.78|5271.18|5270.4|5269.8|21
1723016380000|2024-08-07 07:39:40|5270.78|5270.18|5271.15|5270.55|5271.65|5271.05|5270.65|5270.05|46
1723016390000|2024-08-07 07:39:50|5271.03|5270.43|5270.15|5269.55|5271.03|5270.43|5270.15|5269.55|20
1723016400000|2024-08-07 07:40:00|5270.28|5269.68|5271.4|5270.8|5272.28|5271.68|5270.28|5269.68|139
1723016410000|2024-08-07 07:40:10|5271.03|5270.43|5270.4|5269.8|5271.4|5270.8|5270.15|5269.55|60
1723016420000|2024-08-07 07:40:20|5270.53|5269.93|5269.65|5269.05|5270.78|5270.18|5269.65|5269.05|55
1723016430000|2024-08-07 07:40:30|5269.53|5268.93|5271.03|5270.43|5271.15|5270.55|5269.53|5268.93|77
1723016440000|2024-08-07 07:40:40|5270.9|5270.3|5271.4|5270.8|5271.4|5270.8|5270.65|5270.05|33
1723016450000|2024-08-07 07:40:50|5271.28|5270.68|5271.4|5270.8|5271.65|5271.05|5271.15|5270.55|40
1723016460000|2024-08-07 07:41:00|5270.9|5270.3|5270.65|5270.05|5270.9|5270.3|5270.53|5269.93|62
1723016470000|2024-08-07 07:41:10|5270.4|5269.8|5270.9|5270.3|5271.4|5270.8|5270.28|5269.68|53
1723016480000|2024-08-07 07:41:20|5270.78|5270.18|5270.28|5269.68|5271.15|5270.55|5270.28|5269.68|24
1723016490000|2024-08-07 07:41:30|5270.4|5269.8|5269.4|5268.8|5270.65|5270.05|5269.4|5268.8|112
1723016500000|2024-08-07 07:41:40|5269.15|5268.55|5267.03|5266.43|5269.15|5268.55|5267.03|5266.43|87
1723016510000|2024-08-07 07:41:50|5267.15|5266.55|5267.4|5266.8|5267.65|5267.05|5266.78|5266.18|86
1723016520000|2024-08-07 07:42:00|5267.53|5266.93|5267.65|5267.05|5267.65|5267.05|5266.65|5266.05|176
1723016530000|2024-08-07 07:42:10|5267.9|5267.3|5268.28|5267.68|5268.65|5268.05|5267.9|5267.3|146
1723016540000|2024-08-07 07:42:20|5268.15|5267.55|5268.03|5267.43|5268.28|5267.68|5267.53|5266.93|119
1723016550000|2024-08-07 07:42:30|5267.9|5267.3|5266.4|5265.8|5267.9|5267.3|5266.4|5265.8|74
1723016560000|2024-08-07 07:42:40|5266.53|5265.93|5267.78|5267.18|5267.9|5267.3|5266.53|5265.93|78
1723016570000|2024-08-07 07:42:50|5267.9|5267.3|5269.03|5268.43|5269.65|5269.05|5267.78|5267.18|192
1723016580000|2024-08-07 07:43:00|5268.9|5268.3|5267.03|5266.43|5269.03|5268.43|5266.78|5266.18|116
1723016590000|2024-08-07 07:43:10|5267.4|5266.8|5266.53|5265.93|5267.4|5266.8|5266.53|5265.93|48
1723016600000|2024-08-07 07:43:20|5266.65|5266.05|5266.15|5265.55|5266.9|5266.3|5265.78|5265.18|72
1723016610000|2024-08-07 07:43:30|5266.03|5265.43|5265.15|5264.55|5266.4|5265.8|5265.15|5264.55|108
1723016620000|2024-08-07 07:43:40|5265.03|5264.43|5264.28|5263.68|5265.03|5264.43|5263.9|5263.3|96
1723016630000|2024-08-07 07:43:50|5264.4|5263.8|5263.28|5262.68|5264.53|5263.93|5262.9|5262.3|203
1723016640000|2024-08-07 07:44:00|5263.4|5262.8|5263.4|5262.8|5264.03|5263.43|5263.15|5262.55|61
1723016650000|2024-08-07 07:44:10|5263.15|5262.55|5263.15|5262.55|5263.4|5262.8|5262.4|5261.8|79
1723016660000|2024-08-07 07:44:20|5262.9|5262.3|5263.4|5262.8|5263.53|5262.93|5262.9|5262.3|60
1723016670000|2024-08-07 07:44:30|5262.9|5262.3|5263.15|5262.55|5263.15|5262.55|5262.65|5262.05|53
1723016680000|2024-08-07 07:44:40|5262.78|5262.18|5261.9|5261.3|5262.78|5262.18|5261.9|5261.3|48
1723016690000|2024-08-07 07:44:50|5262.03|5261.43|5261.4|5260.8|5262.03|5261.43|5261.28|5260.68|26
1723016700000|2024-08-07 07:45:00|5261.53|5260.93|5258.03|5257.43|5261.53|5260.93|5258.03|5257.43|255
1723016710000|2024-08-07 07:45:10|5258.15|5257.55|5256.78|5256.18|5258.28|5257.68|5256.78|5256.18|251
1723016720000|2024-08-07 07:45:20|5257.03|5256.43|5256.78|5256.18|5257.03|5256.43|5256.03|5255.43|123
1723016730000|2024-08-07 07:45:30|5256.9|5256.3|5257.4|5256.8|5257.4|5256.8|5256.4|5255.8|174
1723016740000|2024-08-07 07:45:40|5257.53|5256.93|5258.53|5257.93|5258.78|5258.18|5257.53|5256.93|62
1723016750000|2024-08-07 07:45:50|5257.9|5257.3|5258.15|5257.55|5258.28|5257.68|5257.15|5256.55|98
1723016760000|2024-08-07 07:46:00|5258.28|5257.68|5257.9|5257.3|5258.53|5257.93|5257.53|5256.93|48
1723016770000|2024-08-07 07:46:10|5258.03|5257.43|5257.4|5256.8|5258.9|5258.3|5257.4|5256.8|100
1723016780000|2024-08-07 07:46:20|5257.53|5256.93|5257.65|5257.05|5257.78|5257.18|5257.53|5256.93|14
1723016790000|2024-08-07 07:46:30|5257.9|5257.3|5257.53|5256.93|5258.03|5257.43|5257.15|5256.55|66
1723016800000|2024-08-07 07:46:40|5257.65|5257.05|5258.15|5257.55|5258.15|5257.55|5257.65|5257.05|27
1723016810000|2024-08-07 07:46:50|5258.28|5257.68|5258.65|5258.05|5258.9|5258.3|5257.9|5257.3|75
1723016820000|2024-08-07 07:47:00|5258.78|5258.18|5259.28|5258.68|5259.4|5258.8|5258.78|5258.18|75
1723016830000|2024-08-07 07:47:10|5259.15|5258.55|5260.28|5259.68|5260.53|5259.93|5258.9|5258.3|138
1723016840000|2024-08-07 07:47:20|5260.15|5259.55|5260.65|5260.05|5260.78|5260.18|5259.78|5259.18|61
1723016850000|2024-08-07 07:47:30|5260.4|5259.8|5260.53|5259.93|5260.9|5260.3|5260.28|5259.68|63
1723016860000|2024-08-07 07:47:40|5260.65|5260.05|5260.65|5260.05|5260.65|5260.05|5260.03|5259.43|31
1723016870000|2024-08-07 07:47:50|5260.53|5259.93|5260.03|5259.43|5260.53|5259.93|5259.78|5259.18|102
1723016880000|2024-08-07 07:48:00|5259.9|5259.3|5260.4|5259.8|5260.4|5259.8|5259.53|5258.93|110
1723016890000|2024-08-07 07:48:10|5260.28|5259.68|5261.15|5260.55|5261.4|5260.8|5260.28|5259.68|79
1723016900000|2024-08-07 07:48:20|5261.28|5260.68|5263.28|5262.68|5263.28|5262.68|5261.15|5260.55|54
1723016910000|2024-08-07 07:48:30|5263.03|5262.43|5262.4|5261.8|5263.28|5262.68|5261.9|5261.3|167
1723016920000|2024-08-07 07:48:40|5262.53|5261.93|5263.03|5262.43|5263.15|5262.55|5262.53|5261.93|29
1723016930000|2024-08-07 07:48:50|5262.78|5262.18|5263.03|5262.43|5263.28|5262.68|5262.53|5261.93|31
1723016940000|2024-08-07 07:49:00|5263.15|5262.55|5264.65|5264.05|5264.65|5264.05|5263.15|5262.55|82
1723016950000|2024-08-07 07:49:10|5264.9|5264.3|5264.65|5264.05|5264.9|5264.3|5264.53|5263.93|30
1723016960000|2024-08-07 07:49:20|5265.03|5264.43|5264.53|5263.93|5265.03|5264.43|5264.28|5263.68|84
1723016970000|2024-08-07 07:49:30|5264.65|5264.05|5264.03|5263.43|5264.9|5264.3|5264.03|5263.43|59
1723016980000|2024-08-07 07:49:40|5263.9|5263.3|5262.4|5261.8|5263.9|5263.3|5261.9|5261.3|122
1723016990000|2024-08-07 07:49:50|5262.53|5261.93|5263.28|5262.68|5263.28|5262.68|5262.53|5261.93|48
1723017000000|2024-08-07 07:50:00|5263.15|5262.55|5264.65|5264.05|5265.03|5264.43|5263.15|5262.55|73
1723017010000|2024-08-07 07:50:10|5264.4|5263.8|5263.65|5263.05|5264.53|5263.93|5263.03|5262.43|69
1723017020000|2024-08-07 07:50:20|5263.53|5262.93|5262.15|5261.55|5263.53|5262.93|5262.15|5261.55|57
1723017030000|2024-08-07 07:50:30|5262.28|5261.68|5261.78|5261.18|5262.53|5261.93|5261.78|5261.18|33
1723017040000|2024-08-07 07:50:40|5262.15|5261.55|5261.65|5261.05|5262.15|5261.55|5261.65|5261.05|67
1723017050000|2024-08-07 07:50:50|5261.53|5260.93|5261.78|5261.18|5262.03|5261.43|5261.15|5260.55|69
1723017060000|2024-08-07 07:51:00|5261.65|5261.05|5260.9|5260.3|5261.65|5261.05|5260.78|5260.18|59
1723017070000|2024-08-07 07:51:10|5260.65|5260.05|5260.78|5260.18|5261.15|5260.55|5260.65|5260.05|52
1723017080000|2024-08-07 07:51:20|5260.53|5259.93|5259.9|5259.3|5260.53|5259.93|5259.78|5259.18|65
1723017090000|2024-08-07 07:51:30|5259.78|5259.18|5258.78|5258.18|5260.15|5259.55|5258.78|5258.18|71
1723017100000|2024-08-07 07:51:40|5258.9|5258.3|5260.28|5259.68|5260.28|5259.68|5258.9|5258.3|162
1723017110000|2024-08-07 07:51:50|5260.4|5259.8|5262.03|5261.43|5262.4|5261.8|5260.15|5259.55|205
1723017120000|2024-08-07 07:52:00|5261.65|5261.05|5261.9|5261.3|5261.9|5261.3|5260.9|5260.3|110
1723017130000|2024-08-07 07:52:10|5262.15|5261.55|5262.28|5261.68|5263.15|5262.55|5261.28|5260.68|139
1723017140000|2024-08-07 07:52:20|5262.15|5261.55|5262.28|5261.68|5262.28|5261.68|5262.03|5261.43|19
1723017150000|2024-08-07 07:52:30|5262.4|5261.8|5263.15|5262.55|5263.53|5262.93|5262.4|5261.8|118
1723017160000|2024-08-07 07:52:40|5263.28|5262.68|5261.65|5261.05|5263.28|5262.68|5261.4|5260.8|181
1723017170000|2024-08-07 07:52:50|5261.4|5260.8|5261.65|5261.05|5261.65|5261.05|5261.15|5260.55|37
1723017180000|2024-08-07 07:53:00|5261.53|5260.93|5261.15|5260.55|5261.53|5260.93|5260.78|5260.18|37
1723017190000|2024-08-07 07:53:10|5261.03|5260.43|5259.53|5258.93|5261.03|5260.43|5259.28|5258.68|214
1723017200000|2024-08-07 07:53:20|5259.78|5259.18|5259.65|5259.05|5259.9|5259.3|5259.15|5258.55|62
1723017210000|2024-08-07 07:53:30|5259.53|5258.93|5259.03|5258.43|5259.53|5258.93|5258.4|5257.8|58
1723017220000|2024-08-07 07:53:40|5258.65|5258.05|5257.4|5256.8|5258.78|5258.18|5257.4|5256.8|86
1723017230000|2024-08-07 07:53:50|5257.53|5256.93|5257.28|5256.68|5257.9|5257.3|5257.03|5256.43|84
1723017240000|2024-08-07 07:54:00|5257.03|5256.43|5256.03|5255.43|5257.03|5256.43|5256.03|5255.43|172
1723017250000|2024-08-07 07:54:10|5255.9|5255.3|5254.53|5253.93|5255.9|5255.3|5254.15|5253.55|147
1723017260000|2024-08-07 07:54:20|5254.78|5254.18|5255.4|5254.8|5255.53|5254.93|5254.78|5254.18|79
1723017270000|2024-08-07 07:54:30|5255.53|5254.93|5257.15|5256.55|5257.15|5256.55|5255.53|5254.93|55
1723017280000|2024-08-07 07:54:40|5257.03|5256.43|5257.4|5256.8|5257.53|5256.93|5256.9|5256.3|70
1723017290000|2024-08-07 07:54:50|5257.53|5256.93|5257.4|5256.8|5258.03|5257.43|5257.4|5256.8|68
1723017300000|2024-08-07 07:55:00|5257.53|5256.93|5257.4|5256.8|5257.9|5257.3|5256.9|5256.3|75
1723017310000|2024-08-07 07:55:10|5257.28|5256.68|5258.53|5257.93|5258.53|5257.93|5257.28|5256.68|79
1723017320000|2024-08-07 07:55:20|5258.78|5258.18|5259.4|5258.8|5259.4|5258.8|5258.53|5257.93|93
1723017330000|2024-08-07 07:55:30|5259.15|5258.55|5259.4|5258.8|5259.65|5259.05|5259.15|5258.55|54
1723017340000|2024-08-07 07:55:40|5259.53|5258.93|5261.15|5260.55|5261.4|5260.8|5259.53|5258.93|134
1723017350000|2024-08-07 07:55:50|5261.4|5260.8|5261.65|5261.05|5261.9|5261.3|5261.4|5260.8|72
1723017360000|2024-08-07 07:56:00|5261.53|5260.93|5263.03|5262.43|5263.03|5262.43|5261.15|5260.55|108
1723017370000|2024-08-07 07:56:10|5263.28|5262.68|5262.15|5261.55|5264.28|5263.68|5262.15|5261.55|214
1723017380000|2024-08-07 07:56:20|5262.03|5261.43|5261.78|5261.18|5262.65|5262.05|5261.78|5261.18|78
1723017390000|2024-08-07 07:56:30|5261.9|5261.3|5260.9|5260.3|5261.9|5261.3|5260.4|5259.8|87
1723017400000|2024-08-07 07:56:40|5263.65|5263.05|5264.03|5263.43|5264.53|5263.93|5263.28|5262.68|172
1723017410000|2024-08-07 07:56:50|5264.28|5263.68|5263.78|5263.18|5264.65|5264.05|5263.78|5263.18|81
1723017420000|2024-08-07 07:57:00|5264.03|5263.43|5263.15|5262.55|5264.4|5263.8|5263.15|5262.55|276
1723017430000|2024-08-07 07:57:10|5263.03|5262.43|5264.15|5263.55|5264.4|5263.8|5262.9|5262.3|104
1723017440000|2024-08-07 07:57:20|5265.65|5265.05|5265.53|5264.93|5266.9|5266.3|5265.4|5264.8|202
1723017450000|2024-08-07 07:57:30|5265.15|5264.55|5266.9|5266.3|5266.9|5266.3|5265.03|5264.43|261
1723017460000|2024-08-07 07:57:40|5266.78|5266.18|5265.03|5264.43|5267.03|5266.43|5264.9|5264.3|80
1723017470000|2024-08-07 07:57:50|5265.15|5264.55|5264.15|5263.55|5265.15|5264.55|5263.4|5262.8|115
1723017480000|2024-08-07 07:58:00|5262.9|5262.3|5262.9|5262.3|5263.03|5262.43|5262.78|5262.18|83
1723017490000|2024-08-07 07:58:10|5263.03|5262.43|5262.03|5261.43|5263.15|5262.55|5262.03|5261.43|56
1723017500000|2024-08-07 07:58:20|5261.9|5261.3|5262.15|5261.55|5262.4|5261.8|5261.9|5261.3|60
1723017510000|2024-08-07 07:58:30|5262.03|5261.43|5261.28|5260.68|5262.03|5261.43|5261.28|5260.68|43
1723017520000|2024-08-07 07:58:40|5261.65|5261.05|5261.65|5261.05|5263.15|5262.55|5261.65|5261.05|67
1723017530000|2024-08-07 07:58:50|5261.78|5261.18|5264.15|5263.55|5264.9|5264.3|5261.78|5261.18|220
1723017540000|2024-08-07 07:59:00|5264.03|5263.43|5262.15|5261.55|5264.03|5263.43|5262.15|5261.55|105
1723017550000|2024-08-07 07:59:10|5262.53|5261.93|5263.4|5262.8|5264.4|5263.8|5262.4|5261.8|206
1723017560000|2024-08-07 07:59:20|5263.28|5262.68|5262.65|5262.05|5263.53|5262.93|5262.15|5261.55|100
1723017570000|2024-08-07 07:59:30|5262.78|5262.18|5261.4|5260.8|5262.78|5262.18|5261.4|5260.8|36
1723017580000|2024-08-07 07:59:40|5261.53|5260.93|5261.4|5260.8|5261.65|5261.05|5261.03|5260.43|50
1723017590000|2024-08-07 07:59:50|5261.53|5260.93|5261.9|5261.3|5262.15|5261.55|5261.15|5260.55|90
1723017600000|2024-08-07 08:00:00|5263.15|5262.55|5262.9|5262.3|5265.28|5264.68|5262.4|5261.8|420
1723017610000|2024-08-07 08:00:10|5262.65|5262.05|5260.53|5259.93|5263.15|5262.55|5260.4|5259.8|122
1723017620000|2024-08-07 08:00:20|5260.9|5260.3|5259.9|5259.3|5260.9|5260.3|5259.65|5259.05|96
1723017630000|2024-08-07 08:00:30|5260.15|5259.55|5261.4|5260.8|5261.65|5261.05|5260.15|5259.55|120
1723017640000|2024-08-07 08:00:40|5261.28|5260.68|5262.9|5262.3|5262.9|5262.3|5260.53|5259.93|128
1723017650000|2024-08-07 08:00:50|5263.4|5262.8|5263.9|5263.3|5263.9|5263.3|5262.65|5262.05|126
1723017660000|2024-08-07 08:01:00|5263.78|5263.18|5264.78|5264.18|5264.9|5264.3|5263.03|5262.43|124
1723017670000|2024-08-07 08:01:10|5264.9|5264.3|5265.4|5264.8|5265.65|5265.05|5264.28|5263.68|84
1723017680000|2024-08-07 08:01:20|5265.53|5264.93|5266.15|5265.55|5266.15|5265.55|5265.4|5264.8|82
1723017690000|2024-08-07 08:01:30|5266.28|5265.68|5266.9|5266.3|5267.03|5266.43|5266.03|5265.43|105
1723017700000|2024-08-07 08:01:40|5267.03|5266.43|5267.65|5267.05|5268.53|5267.93|5266.4|5265.8|134
1723017710000|2024-08-07 08:01:50|5267.28|5266.68|5267.4|5266.8|5267.78|5267.18|5266.28|5265.68|109
1723017720000|2024-08-07 08:02:00|5267.28|5266.68|5268.65|5268.05|5268.65|5268.05|5266.65|5266.05|137
1723017730000|2024-08-07 08:02:10|5268.53|5267.93|5267.65|5267.05|5268.65|5268.05|5266.9|5266.3|84
1723017740000|2024-08-07 08:02:20|5267.9|5267.3|5268.65|5268.05|5269.15|5268.55|5267.4|5266.8|121
1723017750000|2024-08-07 08:02:30|5268.78|5268.18|5269.65|5269.05|5269.9|5269.3|5268.4|5267.8|118
1723017760000|2024-08-07 08:02:40|5270.03|5269.43|5270.15|5269.55|5270.15|5269.55|5269.53|5268.93|83
1723017770000|2024-08-07 08:02:50|5270.03|5269.43|5268.9|5268.3|5270.03|5269.43|5268.9|5268.3|139
1723017780000|2024-08-07 08:03:00|5268.78|5268.18|5269.4|5268.8|5269.78|5269.18|5268.78|5268.18|67
1723017790000|2024-08-07 08:03:10|5269.28|5268.68|5268.65|5268.05|5269.28|5268.68|5268.65|5268.05|57
1723017800000|2024-08-07 08:03:20|5268.78|5268.18|5268.4|5267.8|5269.28|5268.68|5268.15|5267.55|167
1723017810000|2024-08-07 08:03:30|5268.28|5267.68|5268.15|5267.55|5268.9|5268.3|5268.15|5267.55|104
1723017820000|2024-08-07 08:03:40|5268.03|5267.43|5266.4|5265.8|5268.03|5267.43|5266.28|5265.68|98
1723017830000|2024-08-07 08:03:50|5266.53|5265.93|5266.03|5265.43|5266.53|5265.93|5264.78|5264.18|103
1723017840000|2024-08-07 08:04:00|5266.15|5265.55|5266.15|5265.55|5266.4|5265.8|5265.9|5265.3|51
1723017850000|2024-08-07 08:04:10|5265.78|5265.18|5266.15|5265.55|5266.65|5266.05|5265.78|5265.18|41
1723017860000|2024-08-07 08:04:20|5266.03|5265.43|5265.4|5264.8|5266.4|5265.8|5265.4|5264.8|38
1723017870000|2024-08-07 08:04:30|5265.28|5264.68|5265.4|5264.8|5265.78|5265.18|5265.28|5264.68|27
1723017880000|2024-08-07 08:04:40|5264.65|5264.05|5263.78|5263.18|5264.65|5264.05|5263.4|5262.8|85
1723017890000|2024-08-07 08:04:50|5264.03|5263.43|5266.9|5266.3|5267.4|5266.8|5263.9|5263.3|130
1723017900000|2024-08-07 08:05:00|5267.03|5266.43|5268.15|5267.55|5268.4|5267.8|5266.65|5266.05|107
1723017910000|2024-08-07 08:05:10|5267.9|5267.3|5268.9|5268.3|5268.9|5268.3|5267.9|5267.3|57
1723017920000|2024-08-07 08:05:20|5269.15|5268.55|5269.78|5269.18|5269.9|5269.3|5269.15|5268.55|52
1723017930000|2024-08-07 08:05:30|5269.53|5268.93|5270.53|5269.93|5270.65|5270.05|5269.03|5268.43|139
1723017940000|2024-08-07 08:05:40|5270.4|5269.8|5270.9|5270.3|5270.9|5270.3|5270.4|5269.8|73
1723017950000|2024-08-07 08:05:50|5270.78|5270.18|5271.53|5270.93|5271.53|5270.93|5270.53|5269.93|55
1723017960000|2024-08-07 08:06:00|5271.4|5270.8|5271.9|5271.3|5273.03|5272.43|5271.4|5270.8|191
1723017970000|2024-08-07 08:06:10|5271.78|5271.18|5271.9|5271.3|5272.03|5271.43|5270.9|5270.3|64
1723017980000|2024-08-07 08:06:20|5272.03|5271.43|5272.78|5272.18|5272.78|5272.18|5272.03|5271.43|50
1723017990000|2024-08-07 08:06:30|5272.65|5272.05|5273.15|5272.55|5273.9|5273.3|5272.53|5271.93|135
1723018000000|2024-08-07 08:06:40|5273.03|5272.43|5271.9|5271.3|5273.15|5272.55|5271.78|5271.18|69
1723018010000|2024-08-07 08:06:50|5271.78|5271.18|5272.4|5271.8|5272.4|5271.8|5271.78|5271.18|71
1723018020000|2024-08-07 08:07:00|5272.28|5271.68|5272.15|5271.55|5272.53|5271.93|5271.9|5271.3|60
1723018030000|2024-08-07 08:07:10|5272.03|5271.43|5272.4|5271.8|5272.4|5271.8|5271.4|5270.8|81
1723018040000|2024-08-07 08:07:20|5272.28|5271.68|5273.15|5272.55|5273.28|5272.68|5272.28|5271.68|76
1723018050000|2024-08-07 08:07:30|5272.78|5272.18|5272.9|5272.3|5272.9|5272.3|5272.4|5271.8|76
1723018060000|2024-08-07 08:07:40|5272.78|5272.18|5273.65|5273.05|5273.78|5273.18|5272.28|5271.68|55
1723018070000|2024-08-07 08:07:50|5273.9|5273.3|5273.78|5273.18|5274.28|5273.68|5273.65|5273.05|91
1723018080000|2024-08-07 08:08:00|5273.28|5272.68|5271.9|5271.3|5273.65|5273.05|5271.9|5271.3|160
1723018090000|2024-08-07 08:08:10|5271.78|5271.18|5271.9|5271.3|5272.4|5271.8|5271.53|5270.93|86
1723018100000|2024-08-07 08:08:20|5271.78|5271.18|5271.15|5270.55|5271.78|5271.18|5271.03|5270.43|74
1723018110000|2024-08-07 08:08:30|5271.28|5270.68|5273.65|5273.05|5273.65|5273.05|5271.28|5270.68|79
1723018120000|2024-08-07 08:08:40|5273.53|5272.93|5274.03|5273.43|5274.03|5273.43|5273.53|5272.93|30
1723018130000|2024-08-07 08:08:50|5273.9|5273.3|5273.9|5273.3|5274.65|5274.05|5273.4|5272.8|81
1723018140000|2024-08-07 08:09:00|5273.53|5272.93|5275.03|5274.43|5275.03|5274.43|5273.4|5272.8|134
1723018150000|2024-08-07 08:09:10|5274.78|5274.18|5273.9|5273.3|5274.78|5274.18|5273.9|5273.3|88
1723018160000|2024-08-07 08:09:20|5274.03|5273.43|5275.15|5274.55|5275.15|5274.55|5273.9|5273.3|136
1723018170000|2024-08-07 08:09:30|5275.03|5274.43|5274.65|5274.05|5275.03|5274.43|5274.4|5273.8|34
1723018180000|2024-08-07 08:09:40|5274.9|5274.3|5275.15|5274.55|5275.15|5274.55|5274.65|5274.05|34
1723018190000|2024-08-07 08:09:50|5275.03|5274.43|5274.53|5273.93|5275.03|5274.43|5274.28|5273.68|51
1723018200000|2024-08-07 08:10:00|5274.65|5274.05|5274.9|5274.3|5275.15|5274.55|5274.28|5273.68|89
1723018210000|2024-08-07 08:10:10|5274.78|5274.18|5274.4|5273.8|5274.9|5274.3|5274.28|5273.68|65
1723018220000|2024-08-07 08:10:20|5274.65|5274.05|5274.4|5273.8|5274.78|5274.18|5274.4|5273.8|34
1723018230000|2024-08-07 08:10:30|5274.15|5273.55|5273.78|5273.18|5274.28|5273.68|5273.28|5272.68|85
1723018240000|2024-08-07 08:10:40|5273.65|5273.05|5273.78|5273.18|5273.9|5273.3|5273.65|5273.05|15
1723018250000|2024-08-07 08:10:50|5273.9|5273.3|5274.28|5273.68|5274.65|5274.05|5273.9|5273.3|68
1723018260000|2024-08-07 08:11:00|5274.15|5273.55|5274.28|5273.68|5274.28|5273.68|5273.65|5273.05|45
1723018270000|2024-08-07 08:11:10|5274.15|5273.55|5274.28|5273.68|5274.9|5274.3|5274.15|5273.55|37
1723018280000|2024-08-07 08:11:20|5274.4|5273.8|5275.15|5274.55|5275.15|5274.55|5273.78|5273.18|49
1723018290000|2024-08-07 08:11:30|5275.03|5274.43|5275.9|5275.3|5275.9|5275.3|5275.03|5274.43|65
1723018300000|2024-08-07 08:11:40|5276.03|5275.43|5276.4|5275.8|5276.4|5275.8|5275.65|5275.05|67
1723018310000|2024-08-07 08:11:50|5276.28|5275.68|5274.9|5274.3|5276.28|5275.68|5274.9|5274.3|130
1723018320000|2024-08-07 08:12:00|5275.03|5274.43|5274.9|5274.3|5275.03|5274.43|5274.15|5273.55|152
1723018330000|2024-08-07 08:12:10|5274.78|5274.18|5274.9|5274.3|5275.4|5274.8|5274.53|5273.93|44
1723018340000|2024-08-07 08:12:20|5274.78|5274.18|5273.4|5272.8|5274.78|5274.18|5273.15|5272.55|84
1723018350000|2024-08-07 08:12:30|5273.53|5272.93|5274.9|5274.3|5274.9|5274.3|5273.53|5272.93|92
1723018360000|2024-08-07 08:12:40|5274.78|5274.18|5275.78|5275.18|5276.15|5275.55|5274.78|5274.18|84
1723018370000|2024-08-07 08:12:50|5275.65|5275.05|5276.15|5275.55|5276.28|5275.68|5275.65|5275.05|34
1723018380000|2024-08-07 08:13:00|5276.28|5275.68|5276.28|5275.68|5276.4|5275.8|5275.9|5275.3|68
1723018390000|2024-08-07 08:13:10|5276.15|5275.55|5279.4|5278.8|5279.4|5278.8|5276.15|5275.55|362
1723018400000|2024-08-07 08:13:20|5279.9|5279.3|5281.03|5280.43|5281.03|5280.43|5279.28|5278.68|247
1723018410000|2024-08-07 08:13:30|5280.9|5280.3|5280.4|5279.8|5282.15|5281.55|5280.28|5279.68|189
1723018420000|2024-08-07 08:13:40|5280.28|5279.68|5280.9|5280.3|5281.03|5280.43|5280.03|5279.43|141
1723018430000|2024-08-07 08:13:50|5280.78|5280.18|5281.53|5280.93|5281.78|5281.18|5280.78|5280.18|84
1723018440000|2024-08-07 08:14:00|5281.65|5281.05|5281.4|5280.8|5281.9|5281.3|5281.15|5280.55|84
1723018450000|2024-08-07 08:14:10|5281.65|5281.05|5281.65|5281.05|5282.03|5281.43|5281.28|5280.68|95
1723018460000|2024-08-07 08:14:20|5281.53|5280.93|5282.9|5282.3|5283.03|5282.43|5281.53|5280.93|136
1723018470000|2024-08-07 08:14:30|5282.78|5282.18|5282.28|5281.68|5283.15|5282.55|5282.15|5281.55|105
1723018480000|2024-08-07 08:14:40|5281.9|5281.3|5281.15|5280.55|5282.15|5281.55|5281.03|5280.43|175
1723018490000|2024-08-07 08:14:50|5280.9|5280.3|5280.78|5280.18|5280.9|5280.3|5280.53|5279.93|172
1723018500000|2024-08-07 08:15:00|5280.65|5280.05|5279.78|5279.18|5280.9|5280.3|5279.53|5278.93|170
1723018510000|2024-08-07 08:15:10|5279.65|5279.05|5279.9|5279.3|5280.9|5280.3|5279.53|5278.93|117
1723018520000|2024-08-07 08:15:20|5280.15|5279.55|5279.65|5279.05|5280.15|5279.55|5279.53|5278.93|50
1723018530000|2024-08-07 08:15:30|5279.53|5278.93|5280.4|5279.8|5280.4|5279.8|5279.53|5278.93|112
1723018540000|2024-08-07 08:15:40|5280.28|5279.68|5280.4|5279.8|5280.78|5280.18|5280.28|5279.68|41
1723018550000|2024-08-07 08:15:50|5280.28|5279.68|5280.65|5280.05|5281.03|5280.43|5280.15|5279.55|65
1723018560000|2024-08-07 08:16:00|5280.78|5280.18|5282.4|5281.8|5282.78|5282.18|5280.78|5280.18|168
1723018570000|2024-08-07 08:16:10|5282.28|5281.68|5282.15|5281.55|5282.28|5281.68|5281.15|5280.55|95
1723018580000|2024-08-07 08:16:20|5282.28|5281.68|5282.4|5281.8|5284.28|5283.68|5282.28|5281.68|356
1723018590000|2024-08-07 08:16:30|5282.15|5281.55|5281.78|5281.18|5282.65|5282.05|5281.78|5281.18|74
1723018600000|2024-08-07 08:16:40|5281.65|5281.05|5281.65|5281.05|5282.4|5281.8|5281.65|5281.05|95
1723018610000|2024-08-07 08:16:50|5281.53|5280.93|5282.4|5281.8|5282.53|5281.93|5281.53|5280.93|63
1723018620000|2024-08-07 08:17:00|5282.53|5281.93|5282.53|5281.93|5282.65|5282.05|5282.15|5281.55|25
1723018630000|2024-08-07 08:17:10|5282.78|5282.18|5283.4|5282.8|5283.65|5283.05|5282.78|5282.18|75
1723018640000|2024-08-07 08:17:20|5283.53|5282.93|5283.53|5282.93|5283.65|5283.05|5283.28|5282.68|51
1723018650000|2024-08-07 08:17:30|5283.4|5282.8|5284.15|5283.55|5284.15|5283.55|5283.4|5282.8|86
1723018660000|2024-08-07 08:17:40|5284.03|5283.43|5284.78|5284.18|5284.78|5284.18|5284.03|5283.43|38
1723018670000|2024-08-07 08:17:50|5284.9|5284.3|5283.9|5283.3|5284.9|5284.3|5283.65|5283.05|62
1723018680000|2024-08-07 08:18:00|5283.78|5283.18|5283.9|5283.3|5283.9|5283.3|5283.65|5283.05|44
1723018690000|2024-08-07 08:18:10|5284.03|5283.43|5283.4|5282.8|5284.03|5283.43|5283.28|5282.68|49
1723018700000|2024-08-07 08:18:20|5283.28|5282.68|5281.78|5281.18|5283.28|5282.68|5281.53|5280.93|195
1723018710000|2024-08-07 08:18:30|5281.65|5281.05|5281.4|5280.8|5281.65|5281.05|5281.28|5280.68|54
1723018720000|2024-08-07 08:18:40|5281.28|5280.68|5281.53|5280.93|5281.65|5281.05|5281.28|5280.68|136
1723018730000|2024-08-07 08:18:50|5281.4|5280.8|5281.9|5281.3|5281.9|5281.3|5281.28|5280.68|42
1723018740000|2024-08-07 08:19:00|5282.03|5281.43|5280.78|5280.18|5283.03|5282.43|5280.78|5280.18|131
1723018750000|2024-08-07 08:19:10|5279.9|5279.3|5279.15|5278.55|5279.9|5279.3|5278.4|5277.8|139
1723018760000|2024-08-07 08:19:20|5279.28|5278.68|5280.15|5279.55|5280.28|5279.68|5279.03|5278.43|133
1723018770000|2024-08-07 08:19:30|5280.03|5279.43|5281.28|5280.68|5281.28|5280.68|5279.65|5279.05|56
1723018780000|2024-08-07 08:19:40|5281.15|5280.55|5281.4|5280.8|5281.9|5281.3|5280.9|5280.3|39
1723018790000|2024-08-07 08:19:50|5281.53|5280.93|5282.15|5281.55|5282.15|5281.55|5281.53|5280.93|34
1723018800000|2024-08-07 08:20:00|5281.78|5281.18|5279.65|5279.05|5282.03|5281.43|5279.65|5279.05|187
1723018810000|2024-08-07 08:20:10|5279.53|5278.93|5279.65|5279.05|5279.78|5279.18|5279.53|5278.93|30
1723018820000|2024-08-07 08:20:20|5279.53|5278.93|5280.15|5279.55|5280.28|5279.68|5279.28|5278.68|66
1723018830000|2024-08-07 08:20:30|5280.03|5279.43|5279.9|5279.3|5280.15|5279.55|5279.65|5279.05|29
1723018840000|2024-08-07 08:20:40|5280.03|5279.43|5279.78|5279.18|5280.15|5279.55|5279.4|5278.8|27
1723018850000|2024-08-07 08:20:50|5279.9|5279.3|5280.53|5279.93|5280.53|5279.93|5279.53|5278.93|43
1723018860000|2024-08-07 08:21:00|5280.65|5280.05|5279.15|5278.55|5280.65|5280.05|5278.78|5278.18|128
1723018870000|2024-08-07 08:21:10|5279.03|5278.43|5280.4|5279.8|5280.65|5280.05|5279.03|5278.43|50
1723018880000|2024-08-07 08:21:20|5280.28|5279.68|5280.9|5280.3|5280.9|5280.3|5279.9|5279.3|75
1723018890000|2024-08-07 08:21:30|5280.78|5280.18|5279.9|5279.3|5280.78|5280.18|5279.9|5279.3|32
1723018900000|2024-08-07 08:21:40|5279.65|5279.05|5280.03|5279.43|5280.15|5279.55|5279.65|5279.05|35
1723018910000|2024-08-07 08:21:50|5280.15|5279.55|5278.65|5278.05|5280.15|5279.55|5278.53|5277.93|55
1723018920000|2024-08-07 08:22:00|5278.9|5278.3|5278.4|5277.8|5279.4|5278.8|5278.4|5277.8|33
1723018930000|2024-08-07 08:22:10|5278.28|5277.68|5278.65|5278.05|5279.28|5278.68|5278.28|5277.68|47
1723018940000|2024-08-07 08:22:20|5278.53|5277.93|5278.65|5278.05|5279.03|5278.43|5278.53|5277.93|12
1723018950000|2024-08-07 08:22:30|5278.53|5277.93|5278.9|5278.3|5279.15|5278.55|5278.53|5277.93|50
1723018960000|2024-08-07 08:22:40|5279.03|5278.43|5279.9|5279.3|5279.9|5279.3|5279.03|5278.43|42
1723018970000|2024-08-07 08:22:50|5279.78|5279.18|5280.53|5279.93|5280.53|5279.93|5279.78|5279.18|80
1723018980000|2024-08-07 08:23:00|5280.4|5279.8|5278.65|5278.05|5280.4|5279.8|5278.65|5278.05|75
1723018990000|2024-08-07 08:23:10|5278.4|5277.8|5278.9|5278.3|5278.9|5278.3|5278.15|5277.55|61
1723019000000|2024-08-07 08:23:20|5278.78|5278.18|5279.15|5278.55|5279.28|5278.68|5278.78|5278.18|35
1723019010000|2024-08-07 08:23:30|5279.28|5278.68|5279.53|5278.93|5280.03|5279.43|5279.03|5278.43|33
1723019020000|2024-08-07 08:23:40|5279.4|5278.8|5279.15|5278.55|5279.4|5278.8|5278.9|5278.3|25
1723019030000|2024-08-07 08:23:50|5278.65|5278.05|5278.9|5278.3|5279.03|5278.43|5278.28|5277.68|53
1723019040000|2024-08-07 08:24:00|5278.78|5278.18|5279.78|5279.18|5279.78|5279.18|5278.78|5278.18|58
1723019050000|2024-08-07 08:24:10|5279.53|5278.93|5279.65|5279.05|5279.78|5279.18|5279.53|5278.93|6
1723019060000|2024-08-07 08:24:20|5279.4|5278.8|5278.9|5278.3|5279.4|5278.8|5278.9|5278.3|31
1723019070000|2024-08-07 08:24:30|5278.78|5278.18|5279.15|5278.55|5279.4|5278.8|5278.65|5278.05|73
1723019080000|2024-08-07 08:24:40|5279.65|5279.05|5280.15|5279.55|5280.4|5279.8|5279.65|5279.05|61
1723019090000|2024-08-07 08:24:50|5280.28|5279.68|5281.15|5280.55|5281.15|5280.55|5280.28|5279.68|216
1723019100000|2024-08-07 08:25:00|5281.65|5281.05|5282.65|5282.05|5282.65|5282.05|5281.65|5281.05|93
1723019110000|2024-08-07 08:25:10|5283.03|5282.43|5282.15|5281.55|5283.03|5282.43|5282.15|5281.55|116
1723019120000|2024-08-07 08:25:20|5281.28|5280.68|5281.9|5281.3|5282.03|5281.43|5281.28|5280.68|44
1723019130000|2024-08-07 08:25:30|5281.78|5281.18|5280.9|5280.3|5281.9|5281.3|5280.9|5280.3|32
1723019140000|2024-08-07 08:25:40|5281.03|5280.43|5281.15|5280.55|5281.4|5280.8|5281.03|5280.43|19
1723019150000|2024-08-07 08:25:50|5281.03|5280.43|5281.65|5281.05|5281.65|5281.05|5280.9|5280.3|21
1723019170000|2024-08-07 08:26:10|5281.78|5281.18|5281.4|5280.8|5281.78|5281.18|5281.4|5280.8|10
1723019180000|2024-08-07 08:26:20|5281.53|5280.93|5280.4|5279.8|5281.78|5281.18|5280.4|5279.8|29
1723019190000|2024-08-07 08:26:30|5280.28|5279.68|5278.65|5278.05|5280.28|5279.68|5278.4|5277.8|52
1723019200000|2024-08-07 08:26:40|5278.78|5278.18|5279.15|5278.55|5279.4|5278.8|5278.78|5278.18|38
1723019210000|2024-08-07 08:26:50|5279.28|5278.68|5279.4|5278.8|5279.65|5279.05|5278.9|5278.3|22
1723019220000|2024-08-07 08:27:00|5279.28|5278.68|5279.4|5278.8|5279.4|5278.8|5279.28|5278.68|0
1723019230000|2024-08-07 08:27:10|5279.28|5278.68|5279.15|5278.55|5279.4|5278.8|5278.9|5278.3|72
1723019240000|2024-08-07 08:27:20|5279.28|5278.68|5279.28|5278.68|5279.28|5278.68|5279.03|5278.43|3
1723019250000|2024-08-07 08:27:30|5279.53|5278.93|5279.15|5278.55|5279.53|5278.93|5278.9|5278.3|64
1723019260000|2024-08-07 08:27:40|5279.28|5278.68|5278.65|5278.05|5279.78|5279.18|5278.65|5278.05|51
1723019270000|2024-08-07 08:27:50|5278.4|5277.8|5278.9|5278.3|5279.03|5278.43|5278.4|5277.8|26
1723019280000|2024-08-07 08:28:00|5279.03|5278.43|5279.65|5279.05|5279.65|5279.05|5279.03|5278.43|12
1723019290000|2024-08-07 08:28:10|5279.78|5279.18|5278.9|5278.3|5279.78|5279.18|5278.9|5278.3|28
1723019300000|2024-08-07 08:28:20|5279.03|5278.43|5279.65|5279.05|5280.4|5279.8|5279.03|5278.43|44
1723019310000|2024-08-07 08:28:30|5280.4|5279.8|5280.4|5279.8|5280.53|5279.93|5279.9|5279.3|40
1723019320000|2024-08-07 08:28:40|5280.53|5279.93|5281.15|5280.55|5281.15|5280.55|5280.15|5279.55|25
1723019330000|2024-08-07 08:28:50|5281.28|5280.68|5281.03|5280.43|5281.53|5280.93|5280.78|5280.18|34
1723019340000|2024-08-07 08:29:00|5281.15|5280.55|5281.78|5281.18|5281.78|5281.18|5281.15|5280.55|38
1723019350000|2024-08-07 08:29:10|5281.9|5281.3|5282.53|5281.93|5282.78|5282.18|5281.53|5280.93|51
1723019360000|2024-08-07 08:29:20|5282.28|5281.68|5282.65|5282.05|5282.9|5282.3|5282.15|5281.55|84
1723019370000|2024-08-07 08:29:30|5282.4|5281.8|5282.4|5281.8|5282.53|5281.93|5282.15|5281.55|11
1723019380000|2024-08-07 08:29:40|||||||||4
1723019390000|2024-08-07 08:29:50|5282.28|5281.68|5282.15|5281.55|5282.78|5282.18|5282.15|5281.55|39
1723019400000|2024-08-07 08:30:00|5281.9|5281.3|5280.78|5280.18|5281.9|5281.3|5280.78|5280.18|51
1723019410000|2024-08-07 08:30:10|5280.9|5280.3|5281.15|5280.55|5281.15|5280.55|5280.4|5279.8|5
1723019420000|2024-08-07 08:30:20|5281.28|5280.68|5281.4|5280.8|5281.9|5281.3|5281.28|5280.68|37
1723019430000|2024-08-07 08:30:30|5281.53|5280.93|5281.9|5281.3|5281.9|5281.3|5281.53|5280.93|11
1723019440000|2024-08-07 08:30:40|5281.78|5281.18|5281.78|5281.18|5281.9|5281.3|5281.65|5281.05|8
1723019450000|2024-08-07 08:30:50|5281.9|5281.3|5282.78|5282.18|5283.15|5282.55|5281.9|5281.3|48
1723019460000|2024-08-07 08:31:00|5282.65|5282.05|5282.15|5281.55|5282.65|5282.05|5282.03|5281.43|34
1723019470000|2024-08-07 08:31:10|5282.28|5281.68|5281.4|5280.8|5282.78|5282.18|5281.4|5280.8|44
1723019480000|2024-08-07 08:31:20|5281.53|5280.93|5280.65|5280.05|5281.53|5280.93|5280.4|5279.8|54
1723019490000|2024-08-07 08:31:30|5280.78|5280.18|5281.4|5280.8|5281.53|5280.93|5280.78|5280.18|22
1723019500000|2024-08-07 08:31:40|5281.53|5280.93|5282.78|5282.18|5282.78|5282.18|5281.53|5280.93|23
1723019510000|2024-08-07 08:31:50|5282.65|5282.05|5282.53|5281.93|5282.65|5282.05|5282.53|5281.93|3
1723019520000|2024-08-07 08:32:00|5282.28|5281.68|5281.9|5281.3|5282.4|5281.8|5281.65|5281.05|36
1723019530000|2024-08-07 08:32:10|5281.65|5281.05|5282.4|5281.8|5282.78|5282.18|5281.65|5281.05|56
1723019540000|2024-08-07 08:32:20|5282.28|5281.68|5282.53|5281.93|5282.78|5282.18|5282.15|5281.55|20
1723019550000|2024-08-07 08:32:30|5282.65|5282.05|5282.9|5282.3|5283.15|5282.55|5282.65|5282.05|21
1723019560000|2024-08-07 08:32:40|5283.03|5282.43|5282.78|5282.18|5283.03|5282.43|5282.65|5282.05|6
1723019570000|2024-08-07 08:32:50|5282.9|5282.3|5282.65|5282.05|5283.03|5282.43|5282.53|5281.93|36
1723019580000|2024-08-07 08:33:00|5282.4|5281.8|5282.28|5281.68|5282.4|5281.8|5282.15|5281.55|10
1723019590000|2024-08-07 08:33:10|5282.15|5281.55|5282.53|5281.93|5282.53|5281.93|5282.03|5281.43|20
1723019600000|2024-08-07 08:33:20|5282.65|5282.05|5282.65|5282.05|5282.65|5282.05|5282.4|5281.8|15
1723019610000|2024-08-07 08:33:30|5282.53|5281.93|5282.03|5281.43|5282.9|5282.3|5282.03|5281.43|44
1723019620000|2024-08-07 08:33:40|5282.28|5281.68|5281.9|5281.3|5282.28|5281.68|5281.78|5281.18|20
1723019630000|2024-08-07 08:33:50|5282.03|5281.43|5282.65|5282.05|5282.65|5282.05|5281.9|5281.3|27
1723019640000|2024-08-07 08:34:00|5282.78|5282.18|5281.4|5280.8|5282.78|5282.18|5281.4|5280.8|59
1723019650000|2024-08-07 08:34:10|5281.53|5280.93|5281.15|5280.55|5281.53|5280.93|5281.03|5280.43|16
1723019660000|2024-08-07 08:34:20|5281.03|5280.43|5279.4|5278.8|5281.03|5280.43|5279.28|5278.68|56
1723019670000|2024-08-07 08:34:30|5279.28|5278.68|5279.4|5278.8|5279.4|5278.8|5278.9|5278.3|18
1723019680000|2024-08-07 08:34:40|5279.28|5278.68|5279.65|5279.05|5279.78|5279.18|5279.28|5278.68|22
1723019690000|2024-08-07 08:34:50|5279.53|5278.93|5279.4|5278.8|5279.65|5279.05|5279.4|5278.8|14
1723019700000|2024-08-07 08:35:00|5279.53|5278.93|5279.15|5278.55|5279.53|5278.93|5279.03|5278.43|13
1723019710000|2024-08-07 08:35:10|5279.28|5278.68|5279.53|5278.93|5279.9|5279.3|5279.28|5278.68|81
1723019720000|2024-08-07 08:35:20|5279.4|5278.8|5279.9|5279.3|5280.15|5279.55|5279.28|5278.68|45
1723019730000|2024-08-07 08:35:30|5279.78|5279.18|5279.4|5278.8|5279.78|5279.18|5279.4|5278.8|8
1723019740000|2024-08-07 08:35:40|5279.28|5278.68|5279.15|5278.55|5279.53|5278.93|5279.03|5278.43|10
1723019750000|2024-08-07 08:35:50|5279.03|5278.43|5277.65|5277.05|5279.03|5278.43|5277.65|5277.05|157
1723019760000|2024-08-07 08:36:00|5277.78|5277.18|5277.03|5276.43|5278.03|5277.43|5277.03|5276.43|110
1723019770000|2024-08-07 08:36:10|5277.15|5276.55|5277.4|5276.8|5277.4|5276.8|5277.03|5276.43|24
1723019780000|2024-08-07 08:36:20|5277.28|5276.68|5277.65|5277.05|5277.65|5277.05|5277.28|5276.68|17
1723019790000|2024-08-07 08:36:30|5277.78|5277.18|5278.03|5277.43|5278.03|5277.43|5277.28|5276.68|48
1723019800000|2024-08-07 08:36:40|5278.28|5277.68|5278.03|5277.43|5278.65|5278.05|5278.03|5277.43|42
1723019810000|2024-08-07 08:36:50|5277.9|5277.3|5278.4|5277.8|5278.53|5277.93|5277.9|5277.3|28
1723019820000|2024-08-07 08:37:00|5278.53|5277.93|5278.9|5278.3|5279.4|5278.8|5278.53|5277.93|110
1723019830000|2024-08-07 08:37:10|5279.03|5278.43|5279.15|5278.55|5279.28|5278.68|5278.53|5277.93|42
1723019840000|2024-08-07 08:37:20|5279.03|5278.43|5279.4|5278.8|5279.4|5278.8|5278.9|5278.3|31
1723019850000|2024-08-07 08:37:30|5279.28|5278.68|5279.28|5278.68|5279.53|5278.93|5279.15|5278.55|42
1723019860000|2024-08-07 08:37:40|5279.4|5278.8|5279.78|5279.18|5279.78|5279.18|5279.4|5278.8|39
1723019870000|2024-08-07 08:37:50|||||||||3
1723019880000|2024-08-07 08:38:00|5280.78|5280.18|5280.53|5279.93|5280.78|5280.18|5280.03|5279.43|106
1723019890000|2024-08-07 08:38:10|5280.4|5279.8|5281.53|5280.93|5281.53|5280.93|5280.15|5279.55|60
1723019900000|2024-08-07 08:38:20|5281.4|5280.8|5281.03|5280.43|5281.4|5280.8|5280.9|5280.3|109
1723019910000|2024-08-07 08:38:30|5280.9|5280.3|5280.65|5280.05|5280.9|5280.3|5280.65|5280.05|16
1723019920000|2024-08-07 08:38:40|5280.78|5280.18|5280.9|5280.3|5280.9|5280.3|5280.78|5280.18|33
1723019930000|2024-08-07 08:38:50|5281.03|5280.43|5281.4|5280.8|5281.4|5280.8|5281.03|5280.43|17
1723019940000|2024-08-07 08:39:00|5281.53|5280.93|5282.65|5282.05|5282.78|5282.18|5281.53|5280.93|88
1723019950000|2024-08-07 08:39:10|5282.78|5282.18|5282.9|5282.3|5283.03|5282.43|5282.65|5282.05|38
1723019960000|2024-08-07 08:39:20|5283.03|5282.43|5281.4|5280.8|5283.03|5282.43|5281.4|5280.8|69
1723019970000|2024-08-07 08:39:30|5281.53|5280.93|5280.9|5280.3|5281.65|5281.05|5280.78|5280.18|11
1723019980000|2024-08-07 08:39:40|5280.78|5280.18|5280.65|5280.05|5280.78|5280.18|5280.65|5280.05|6
1723019990000|2024-08-07 08:39:50|5280.4|5279.8|5280.15|5279.55|5280.4|5279.8|5280.15|5279.55|11
1723020000000|2024-08-07 08:40:00|5280.28|5279.68|5279.9|5279.3|5280.28|5279.68|5279.78|5279.18|16
1723020010000|2024-08-07 08:40:10|5280.03|5279.43|5279.9|5279.3|5280.03|5279.43|5279.78|5279.18|23
1723020020000|2024-08-07 08:40:20|5280.03|5279.43|5280.15|5279.55|5280.28|5279.68|5280.03|5279.43|7
1723020030000|2024-08-07 08:40:30|5280.28|5279.68|5281.4|5280.8|5281.4|5280.8|5280.28|5279.68|67
1723020040000|2024-08-07 08:40:40|5280.9|5280.3|5280.4|5279.8|5281.15|5280.55|5280.28|5279.68|55
1723020050000|2024-08-07 08:40:50|5280.28|5279.68|5278.9|5278.3|5280.28|5279.68|5278.65|5278.05|42
1723020060000|2024-08-07 08:41:00|5279.28|5278.68|5279.15|5278.55|5279.53|5278.93|5279.15|5278.55|20
1723020070000|2024-08-07 08:41:10|5279.03|5278.43|5280.65|5280.05|5280.65|5280.05|5279.03|5278.43|54
1723020080000|2024-08-07 08:41:20|5280.53|5279.93|5281.4|5280.8|5281.4|5280.8|5280.4|5279.8|24
1723020090000|2024-08-07 08:41:30|5281.28|5280.68|5281.65|5281.05|5281.65|5281.05|5281.03|5280.43|2
1723020100000|2024-08-07 08:41:40|5281.78|5281.18|5282.03|5281.43|5282.03|5281.43|5281.4|5280.8|22
1723020110000|2024-08-07 08:41:50|5282.28|5281.68|5282.28|5281.68|5282.28|5281.68|5281.15|5280.55|56
1723020120000|2024-08-07 08:42:00|5281.9|5281.3|5281.65|5281.05|5281.9|5281.3|5281.65|5281.05|52
1723020130000|2024-08-07 08:42:10|5281.78|5281.18|5281.4|5280.8|5282.03|5281.43|5281.4|5280.8|90
1723020140000|2024-08-07 08:42:20|5281.53|5280.93|5281.53|5280.93|5281.65|5281.05|5281.53|5280.93|13
1723020150000|2024-08-07 08:42:30|5281.28|5280.68|5279.4|5278.8|5281.28|5280.68|5279.4|5278.8|51
1723020160000|2024-08-07 08:42:40|5279.28|5278.68|5279.4|5278.8|5279.4|5278.8|5279.28|5278.68|6
1723020170000|2024-08-07 08:42:50|5279.28|5278.68|5278.9|5278.3|5279.28|5278.68|5278.78|5278.18|11
1723020180000|2024-08-07 08:43:00|5279.15|5278.55|5279.9|5279.3|5280.15|5279.55|5279.15|5278.55|47
1723020190000|2024-08-07 08:43:10|5279.78|5279.18|5280.15|5279.55|5280.15|5279.55|5279.65|5279.05|35
1723020200000|2024-08-07 08:43:20|5280.28|5279.68|5279.65|5279.05|5280.28|5279.68|5279.65|5279.05|17
1723020210000|2024-08-07 08:43:30|5279.78|5279.18|5279.78|5279.18|5279.78|5279.18|5279.15|5278.55|38
1723020220000|2024-08-07 08:43:40|5279.9|5279.3|5279.4|5278.8|5279.9|5279.3|5279.28|5278.68|34
1723020230000|2024-08-07 08:43:50|5279.28|5278.68|5278.65|5278.05|5279.53|5278.93|5278.65|5278.05|32
1723020240000|2024-08-07 08:44:00|5278.53|5277.93|5279.15|5278.55|5279.15|5278.55|5278.53|5277.93|30
1723020250000|2024-08-07 08:44:10|5279.28|5278.68|5278.9|5278.3|5279.28|5278.68|5278.78|5278.18|19
1723020260000|2024-08-07 08:44:20|5278.65|5278.05|5278.4|5277.8|5278.9|5278.3|5278.28|5277.68|47
1723020270000|2024-08-07 08:44:30|5278.53|5277.93|5278.9|5278.3|5278.9|5278.3|5278.53|5277.93|19
1723020280000|2024-08-07 08:44:40|5279.03|5278.43|5279.28|5278.68|5279.4|5278.8|5279.03|5278.43|42
1723020290000|2024-08-07 08:44:50|5279.4|5278.8|5278.78|5278.18|5279.4|5278.8|5278.65|5278.05|18
1723020300000|2024-08-07 08:45:00|5278.65|5278.05|5278.65|5278.05|5279.03|5278.43|5278.53|5277.93|21
1723020310000|2024-08-07 08:45:10|5279.03|5278.43|5280.03|5279.43|5280.03|5279.43|5278.78|5278.18|44
1723020320000|2024-08-07 08:45:20|5279.9|5279.3|5279.9|5279.3|5280.53|5279.93|5279.9|5279.3|14
1723020330000|2024-08-07 08:45:30|5280.03|5279.43|5280.4|5279.8|5280.53|5279.93|5280.03|5279.43|4
1723020340000|2024-08-07 08:45:40|5280.65|5280.05|5280.4|5279.8|5280.65|5280.05|5280.28|5279.68|33
1723020350000|2024-08-07 08:45:50|5280.03|5279.43|5280.9|5280.3|5281.15|5280.55|5279.78|5279.18|36
1723020360000|2024-08-07 08:46:00|5281.03|5280.43|5281.15|5280.55|5281.4|5280.8|5281.03|5280.43|34
1723020370000|2024-08-07 08:46:10|5281.03|5280.43|5280.53|5279.93|5281.03|5280.43|5280.15|5279.55|35
1723020380000|2024-08-07 08:46:20|5280.28|5279.68|5280.65|5280.05|5280.65|5280.05|5280.15|5279.55|28
1723020390000|2024-08-07 08:46:30|5280.78|5280.18|5281.28|5280.68|5281.28|5280.68|5280.78|5280.18|24
1723020400000|2024-08-07 08:46:40|5281.15|5280.55|5281.28|5280.68|5281.28|5280.68|5281.15|5280.55|19
1723020410000|2024-08-07 08:46:50|5281.53|5280.93|5282.4|5281.8|5282.53|5281.93|5281.53|5280.93|52
1723020420000|2024-08-07 08:47:00|5282.28|5281.68|5282.9|5282.3|5282.9|5282.3|5282.28|5281.68|25
1723020430000|2024-08-07 08:47:10|5282.78|5282.18|5283.28|5282.68|5283.28|5282.68|5282.53|5281.93|70
1723020440000|2024-08-07 08:47:20|5283.53|5282.93|5283.4|5282.8|5283.65|5283.05|5282.65|5282.05|90
1723020450000|2024-08-07 08:47:30|5283.28|5282.68|5284.03|5283.43|5284.03|5283.43|5283.28|5282.68|33
1723020460000|2024-08-07 08:47:40|5283.78|5283.18|5284.9|5284.3|5285.03|5284.43|5283.78|5283.18|102
1723020470000|2024-08-07 08:47:50|5285.03|5284.43|5286.03|5285.43|5286.03|5285.43|5284.9|5284.3|189
1723020480000|2024-08-07 08:48:00|5286.15|5285.55|5286.53|5285.93|5286.9|5286.3|5286.03|5285.43|171
1723020490000|2024-08-07 08:48:10|5286.65|5286.05|5285.9|5285.3|5286.65|5286.05|5285.9|5285.3|92
1723020500000|2024-08-07 08:48:20|5286.03|5285.43|5286.03|5285.43|5286.28|5285.68|5286.03|5285.43|19
1723020510000|2024-08-07 08:48:30|5286.15|5285.55|5286.4|5285.8|5286.65|5286.05|5286.03|5285.43|120
1723020520000|2024-08-07 08:48:40|5286.28|5285.68|5287.28|5286.68|5287.28|5286.68|5286.28|5285.68|42
1723020530000|2024-08-07 08:48:50|5287.03|5286.43|5287.03|5286.43|5287.28|5286.68|5286.4|5285.8|83
1723020540000|2024-08-07 08:49:00|5286.9|5286.3|5287.28|5286.68|5287.53|5286.93|5286.78|5286.18|122
1723020550000|2024-08-07 08:49:10|5287.4|5286.8|5287.15|5286.55|5287.4|5286.8|5286.9|5286.3|37
1723020560000|2024-08-07 08:49:20|5287.03|5286.43|5287.15|5286.55|5287.53|5286.93|5287.03|5286.43|39
1723020570000|2024-08-07 08:49:30|5287.28|5286.68|5287.15|5286.55|5287.53|5286.93|5286.9|5286.3|12
1723020580000|2024-08-07 08:49:40|5287.03|5286.43|5287.53|5286.93|5287.78|5287.18|5287.03|5286.43|121
1723020590000|2024-08-07 08:49:50|5287.65|5287.05|5287.53|5286.93|5287.78|5287.18|5287.15|5286.55|55
1723020600000|2024-08-07 08:50:00|5287.4|5286.8|5287.53|5286.93|5287.78|5287.18|5287.15|5286.55|62
1723020610000|2024-08-07 08:50:10|5287.4|5286.8|5287.78|5287.18|5287.78|5287.18|5287.28|5286.68|87
1723020620000|2024-08-07 08:50:20|5287.28|5286.68|5287.4|5286.8|5287.78|5287.18|5287.28|5286.68|84
1723020630000|2024-08-07 08:50:30|5287.28|5286.68|5287.65|5287.05|5288.03|5287.43|5287.28|5286.68|31
1723020640000|2024-08-07 08:50:40|5287.78|5287.18|5287.53|5286.93|5288.03|5287.43|5287.53|5286.93|128
1723020650000|2024-08-07 08:50:50|5287.65|5287.05|5287.65|5287.05|5287.78|5287.18|5287.28|5286.68|26
1723020660000|2024-08-07 08:51:00|5287.78|5287.18|5287.28|5286.68|5287.78|5287.18|5287.28|5286.68|17
1723020670000|2024-08-07 08:51:10|5287.4|5286.8|5287.78|5287.18|5288.4|5287.8|5287.28|5286.68|113
1723020680000|2024-08-07 08:51:20|5287.9|5287.3|5286.4|5285.8|5288.15|5287.55|5286.03|5285.43|119
1723020690000|2024-08-07 08:51:30|5286.28|5285.68|5286.15|5285.55|5286.4|5285.8|5286.15|5285.55|20
1723020700000|2024-08-07 08:51:40|5286.03|5285.43|5287.15|5286.55|5287.15|5286.55|5286.03|5285.43|57
1723020710000|2024-08-07 08:51:50|5287.03|5286.43|5287.53|5286.93|5287.65|5287.05|5286.65|5286.05|73
1723020720000|2024-08-07 08:52:00|5287.4|5286.8|5287.78|5287.18|5287.78|5287.18|5287.28|5286.68|41
1723020730000|2024-08-07 08:52:10|5287.65|5287.05|5287.28|5286.68|5287.65|5287.05|5287.03|5286.43|46
1723020740000|2024-08-07 08:52:20|5287.9|5287.3|5288.03|5287.43|5288.03|5287.43|5287.78|5287.18|38
1723020750000|2024-08-07 08:52:30|5287.78|5287.18|5288.03|5287.43|5288.03|5287.43|5287.03|5286.43|101
1723020760000|2024-08-07 08:52:40|5287.9|5287.3|5287.53|5286.93|5288.03|5287.43|5287.28|5286.68|33
1723020770000|2024-08-07 08:52:50|5287.4|5286.8|5288.03|5287.43|5288.03|5287.43|5287.28|5286.68|35
1723020780000|2024-08-07 08:53:00|5287.9|5287.3|5288.15|5287.55|5288.28|5287.68|5287.78|5287.18|33
1723020790000|2024-08-07 08:53:10|5288.28|5287.68|5288.53|5287.93|5288.53|5287.93|5288.03|5287.43|51
1723020800000|2024-08-07 08:53:20|5288.78|5288.18|5288.28|5287.68|5288.78|5288.18|5288.03|5287.43|37
1723020810000|2024-08-07 08:53:30|5288.4|5287.8|5287.53|5286.93|5288.53|5287.93|5287.53|5286.93|65
1723020820000|2024-08-07 08:53:40|5287.65|5287.05|5287.78|5287.18|5287.9|5287.3|5287.53|5286.93|50
1723020830000|2024-08-07 08:53:50|5287.53|5286.93|5288.28|5287.68|5288.28|5287.68|5287.53|5286.93|21
1723020840000|2024-08-07 08:54:00|5288.4|5287.8|5288.03|5287.43|5288.4|5287.8|5287.78|5287.18|33
1723020850000|2024-08-07 08:54:10|5288.15|5287.55|5287.03|5286.43|5288.15|5287.55|5287.03|5286.43|43
1723020860000|2024-08-07 08:54:20|5286.78|5286.18|5287.53|5286.93|5287.53|5286.93|5286.53|5285.93|27
1723020870000|2024-08-07 08:54:30|5287.65|5287.05|5287.78|5287.18|5287.9|5287.3|5287.53|5286.93|37
1723020880000|2024-08-07 08:54:40|5287.65|5287.05|5287.03|5286.43|5287.78|5287.18|5287.03|5286.43|33
1723020890000|2024-08-07 08:54:50|5287.15|5286.55|5287.65|5287.05|5287.78|5287.18|5287.15|5286.55|20
1723020900000|2024-08-07 08:55:00|5287.78|5287.18|5288.53|5287.93|5288.53|5287.93|5287.78|5287.18|43
1723020910000|2024-08-07 08:55:10|5288.65|5288.05|5287.53|5286.93|5289.03|5288.43|5287.53|5286.93|128
1723020920000|2024-08-07 08:55:20|5287.78|5287.18|5288.03|5287.43|5288.03|5287.43|5287.4|5286.8|21
1723020930000|2024-08-07 08:55:30|5287.9|5287.3|5288.53|5287.93|5288.53|5287.93|5287.9|5287.3|26
1723020940000|2024-08-07 08:55:40|5288.4|5287.8|5288.28|5287.68|5288.65|5288.05|5288.28|5287.68|24
1723020950000|2024-08-07 08:55:50|5288.4|5287.8|5288.78|5288.18|5288.9|5288.3|5288.28|5287.68|26
1723020960000|2024-08-07 08:56:00|5288.53|5287.93|5289.03|5288.43|5289.03|5288.43|5288.53|5287.93|19
1723020970000|2024-08-07 08:56:10|5289.15|5288.55|5289.28|5288.68|5289.53|5288.93|5289.03|5288.43|50
1723020980000|2024-08-07 08:56:20|5289.15|5288.55|5289.53|5288.93|5289.53|5288.93|5289.03|5288.43|31
1723020990000|2024-08-07 08:56:30|5289.4|5288.8|5289.15|5288.55|5289.78|5289.18|5289.03|5288.43|73
1723021000000|2024-08-07 08:56:40|5289.28|5288.68|5289.53|5288.93|5289.53|5288.93|5289.03|5288.43|55
1723021010000|2024-08-07 08:56:50|5289.28|5288.68|5289.03|5288.43|5289.28|5288.68|5288.9|5288.3|49
1723021020000|2024-08-07 08:57:00|5288.9|5288.3|5288.65|5288.05|5288.9|5288.3|5288.4|5287.8|34
1723021030000|2024-08-07 08:57:10|5288.78|5288.18|5287.78|5287.18|5288.78|5288.18|5287.53|5286.93|63
1723021040000|2024-08-07 08:57:20|5287.65|5287.05|5288.03|5287.43|5288.53|5287.93|5287.53|5286.93|41
1723021050000|2024-08-07 08:57:30|5288.15|5287.55|5288.28|5287.68|5288.4|5287.8|5287.9|5287.3|40
1723021060000|2024-08-07 08:57:40|5288.4|5287.8|5288.78|5288.18|5288.9|5288.3|5288.4|5287.8|24
1723021070000|2024-08-07 08:57:50|5288.53|5287.93|5288.78|5288.18|5289.15|5288.55|5288.53|5287.93|43
1723021080000|2024-08-07 08:58:00|5288.53|5287.93|5289.4|5288.8|5289.53|5288.93|5288.53|5287.93|46
1723021090000|2024-08-07 08:58:10|5289.28|5288.68|5289.53|5288.93|5289.53|5288.93|5289.28|5288.68|32
1723021100000|2024-08-07 08:58:20|5289.78|5289.18|5289.78|5289.18|5289.78|5289.18|5289.65|5289.05|19
1723021110000|2024-08-07 08:58:30|5289.65|5289.05|5289.4|5288.8|5289.78|5289.18|5288.9|5288.3|53
1723021120000|2024-08-07 08:58:40|5289.28|5288.68|5289.78|5289.18|5289.78|5289.18|5289.28|5288.68|15
1723021130000|2024-08-07 08:58:50|5289.9|5289.3|5290.28|5289.68|5290.78|5290.18|5289.78|5289.18|109
1723021140000|2024-08-07 08:59:00|5290.15|5289.55|5290.28|5289.68|5290.53|5289.93|5290.03|5289.43|38
1723021150000|2024-08-07 08:59:10|5290.4|5289.8|5290.53|5289.93|5290.65|5290.05|5290.15|5289.55|48
1723021160000|2024-08-07 08:59:20|5290.78|5290.18|5290.78|5290.18|5290.78|5290.18|5290.28|5289.68|47
1723021170000|2024-08-07 08:59:30|5290.9|5290.3|5291.03|5290.43|5291.28|5290.68|5290.65|5290.05|76
1723021180000|2024-08-07 08:59:40|5290.78|5290.18|5291.03|5290.43|5291.03|5290.43|5290.78|5290.18|13
1723021190000|2024-08-07 08:59:50|5290.9|5290.3|5291.28|5290.68|5291.28|5290.68|5290.9|5290.3|87
1723021200000|2024-08-07 09:00:00|5291.4|5290.8|5290.78|5290.18|5291.53|5290.93|5290.65|5290.05|106
1723021210000|2024-08-07 09:00:10|5290.65|5290.05|5290.4|5289.8|5290.78|5290.18|5290.28|5289.68|44
1723021220000|2024-08-07 09:00:20|5290.53|5289.93|5291.28|5290.68|5291.28|5290.68|5290.03|5289.43|71
1723021230000|2024-08-07 09:00:30|5291.15|5290.55|5290.28|5289.68|5291.15|5290.55|5290.28|5289.68|68
1723021240000|2024-08-07 09:00:40|5290.15|5289.55|5290.4|5289.8|5290.53|5289.93|5290.03|5289.43|24
1723021250000|2024-08-07 09:00:50|5290.53|5289.93|5290.53|5289.93|5290.53|5289.93|5290.28|5289.68|18
1723021260000|2024-08-07 09:01:00|5291.03|5290.43|5290.78|5290.18|5291.03|5290.43|5290.4|5289.8|80
1723021270000|2024-08-07 09:01:10|5291.28|5290.68|5290.78|5290.18|5291.28|5290.68|5290.78|5290.18|59
1723021280000|2024-08-07 09:01:20|5290.9|5290.3|5291.03|5290.43|5291.03|5290.43|5290.9|5290.3|37
1723021290000|2024-08-07 09:01:30|5291.28|5290.68|5291.28|5290.68|5291.4|5290.8|5291.28|5290.68|27
1723021300000|2024-08-07 09:01:40|5291.15|5290.55|5291.53|5290.93|5291.53|5290.93|5291.15|5290.55|40
1723021310000|2024-08-07 09:01:50|5291.28|5290.68|5291.4|5290.8|5291.53|5290.93|5291.28|5290.68|83
1723021320000|2024-08-07 09:02:00|5291.28|5290.68|5291.4|5290.8|5291.65|5291.05|5291.28|5290.68|146
1723021330000|2024-08-07 09:02:10|5291.28|5290.68|5291.4|5290.8|5291.78|5291.18|5291.28|5290.68|70
1723021340000|2024-08-07 09:02:20|5291.78|5291.18|5291.78|5291.18|5291.78|5291.18|5291.78|5291.18|34
1723021350000|2024-08-07 09:02:30|5291.65|5291.05|5291.15|5290.55|5291.78|5291.18|5291.15|5290.55|114
1723021360000|2024-08-07 09:02:40|5291.03|5290.43|5291.4|5290.8|5291.53|5290.93|5291.03|5290.43|64
1723021370000|2024-08-07 09:02:50|5291.28|5290.68|5291.28|5290.68|5291.65|5291.05|5291.03|5290.43|73
1723021380000|2024-08-07 09:03:00|5291.15|5290.55|5289.53|5288.93|5291.15|5290.55|5289.4|5288.8|124
1723021390000|2024-08-07 09:03:10|5289.65|5289.05|5289.15|5288.55|5289.65|5289.05|5289.03|5288.43|34
1723021400000|2024-08-07 09:03:20|5289.28|5288.68|5289.78|5289.18|5289.78|5289.18|5289.03|5288.43|24
1723021410000|2024-08-07 09:03:30|5290.03|5289.43|5289.28|5288.68|5290.03|5289.43|5289.15|5288.55|56
1723021420000|2024-08-07 09:03:40|5289.15|5288.55|5289.03|5288.43|5289.28|5288.68|5289.03|5288.43|6
1723021430000|2024-08-07 09:03:50|5289.15|5288.55|5288.15|5287.55|5289.28|5288.68|5288.03|5287.43|99
1723021440000|2024-08-07 09:04:00|5288.03|5287.43|5287.65|5287.05|5288.28|5287.68|5287.53|5286.93|66
1723021450000|2024-08-07 09:04:10|5287.53|5286.93|5287.53|5286.93|5287.65|5287.05|5287.28|5286.68|23
1723021460000|2024-08-07 09:04:20|5287.65|5287.05|5287.53|5286.93|5288.28|5287.68|5287.53|5286.93|42
1723021470000|2024-08-07 09:04:30|5287.65|5287.05|5288.03|5287.43|5288.28|5287.68|5287.53|5286.93|55
1723021480000|2024-08-07 09:04:40|5288.15|5287.55|5289.53|5288.93|5289.53|5288.93|5288.15|5287.55|76
1723021490000|2024-08-07 09:04:50|5289.28|5288.68|5289.53|5288.93|5289.65|5289.05|5289.28|5288.68|47
1723021500000|2024-08-07 09:05:00|5289.65|5289.05|5289.53|5288.93|5290.15|5289.55|5289.53|5288.93|39
1723021510000|2024-08-07 09:05:10|5289.65|5289.05|5289.28|5288.68|5289.65|5289.05|5289.03|5288.43|65
1723021520000|2024-08-07 09:05:20|5289.15|5288.55|5289.53|5288.93|5289.78|5289.18|5289.15|5288.55|16
1723021530000|2024-08-07 09:05:30|5289.78|5289.18|5289.65|5289.05|5289.78|5289.18|5289.53|5288.93|9
1723021540000|2024-08-07 09:05:40|5289.53|5288.93|5288.53|5287.93|5289.78|5289.18|5288.53|5287.93|135
1723021550000|2024-08-07 09:05:50|5288.65|5288.05|5289.03|5288.43|5289.03|5288.43|5288.65|5288.05|40
1723021560000|2024-08-07 09:06:00|5289.15|5288.55|5289.4|5288.8|5289.4|5288.8|5289.03|5288.43|22
1723021570000|2024-08-07 09:06:10|5289.53|5288.93|5291.53|5290.93|5291.78|5291.18|5289.53|5288.93|217
1723021580000|2024-08-07 09:06:20|5291.65|5291.05|5292.03|5291.43|5292.28|5291.68|5291.65|5291.05|74
1723021590000|2024-08-07 09:06:30|5292.28|5291.68|5293.15|5292.55|5293.15|5292.55|5292.03|5291.43|239
1723021600000|2024-08-07 09:06:40|5293.03|5292.43|5293.28|5292.68|5294.03|5293.43|5293.03|5292.43|284
1723021610000|2024-08-07 09:06:50|5293.03|5292.43|5292.78|5292.18|5293.03|5292.43|5292.53|5291.93|50
1723021620000|2024-08-07 09:07:00|5292.53|5291.93|5291.9|5291.3|5292.53|5291.93|5291.78|5291.18|83
1723021630000|2024-08-07 09:07:10|5292.03|5291.43|5291.78|5291.18|5292.03|5291.43|5291.53|5290.93|29
1723021640000|2024-08-07 09:07:20|5292.03|5291.43|5291.53|5290.93|5292.03|5291.43|5291.4|5290.8|25
1723021650000|2024-08-07 09:07:30|5291.78|5291.18|5291.78|5291.18|5292.03|5291.43|5291.03|5290.43|75
1723021660000|2024-08-07 09:07:40|5291.65|5291.05|5291.78|5291.18|5292.03|5291.43|5291.53|5290.93|29
1723021670000|2024-08-07 09:07:50|5291.65|5291.05|5292.28|5291.68|5292.4|5291.8|5291.53|5290.93|67
1723021680000|2024-08-07 09:08:00|5291.78|5291.18|5291.78|5291.18|5292.4|5291.8|5291.78|5291.18|56
1723021690000|2024-08-07 09:08:10|5291.9|5291.3|5291.53|5290.93|5291.9|5291.3|5291.53|5290.93|29
1723021700000|2024-08-07 09:08:20|5291.78|5291.18|5293.03|5292.43|5293.28|5292.68|5291.78|5291.18|70
1723021710000|2024-08-07 09:08:30|5292.9|5292.3|5292.78|5292.18|5293.53|5292.93|5292.78|5292.18|145
1723021720000|2024-08-07 09:08:40|5292.28|5291.68|5292.65|5292.05|5293.28|5292.68|5291.78|5291.18|133
1723021730000|2024-08-07 09:08:50|5292.53|5291.93|5291.9|5291.3|5292.78|5292.18|5291.78|5291.18|208
1723021740000|2024-08-07 09:09:00|5292.03|5291.43|5290.78|5290.18|5292.03|5291.43|5290.78|5290.18|28
1723021750000|2024-08-07 09:09:10|5291.03|5290.43|5292.15|5291.55|5292.4|5291.8|5290.03|5289.43|345
1723021760000|2024-08-07 09:09:20|5291.78|5291.18|5290.03|5289.43|5292.53|5291.93|5290.03|5289.43|329
1723021770000|2024-08-07 09:09:30|5289.9|5289.3|5288.53|5287.93|5289.9|5289.3|5288.53|5287.93|96
1723021780000|2024-08-07 09:09:40|5288.78|5288.18|5289.28|5288.68|5289.4|5288.8|5288.53|5287.93|77
1723021790000|2024-08-07 09:09:50|5289.4|5288.8|5288.28|5287.68|5289.4|5288.8|5288.28|5287.68|76
1723021800000|2024-08-07 09:10:00|5288.53|5287.93|5291.65|5291.05|5291.65|5291.05|5288.28|5287.68|160
1723021810000|2024-08-07 09:10:10|5291.78|5291.18|5291.15|5290.55|5292.65|5292.05|5290.9|5290.3|283
1723021820000|2024-08-07 09:10:20|5291.03|5290.43|5290.53|5289.93|5291.03|5290.43|5290.28|5289.68|34
1723021830000|2024-08-07 09:10:30|5290.28|5289.68|5290.78|5290.18|5290.78|5290.18|5289.9|5289.3|129
1723021840000|2024-08-07 09:10:40|5290.65|5290.05|5290.53|5289.93|5290.65|5290.05|5290.4|5289.8|9
1723021850000|2024-08-07 09:10:50|5290.4|5289.8|5290.78|5290.18|5290.78|5290.18|5289.53|5288.93|103
1723021860000|2024-08-07 09:11:00|5290.65|5290.05|5290.9|5290.3|5291.28|5290.68|5290.28|5289.68|43
1723021870000|2024-08-07 09:11:10|5291.03|5290.43|5290.53|5289.93|5291.03|5290.43|5290.28|5289.68|12
1723021880000|2024-08-07 09:11:20|5290.4|5289.8|5290.65|5290.05|5290.9|5290.3|5290.03|5289.43|35
1723021890000|2024-08-07 09:11:30|5290.53|5289.93|5290.9|5290.3|5291.15|5290.55|5290.53|5289.93|30
1723021900000|2024-08-07 09:11:40|5291.03|5290.43|5291.15|5290.55|5291.28|5290.68|5290.53|5289.93|32
1723021910000|2024-08-07 09:11:50|5291.03|5290.43|5291.15|5290.55|5291.28|5290.68|5290.53|5289.93|11
1723021920000|2024-08-07 09:12:00|5291.03|5290.43|5292.65|5292.05|5292.78|5292.18|5291.03|5290.43|64
1723021930000|2024-08-07 09:12:10|5292.9|5292.3|5291.78|5291.18|5292.9|5292.3|5291.53|5290.93|53
1723021940000|2024-08-07 09:12:20|5291.65|5291.05|5292.28|5291.68|5292.4|5291.8|5291.53|5290.93|97
1723021950000|2024-08-07 09:12:30|5292.4|5291.8|5294.03|5293.43|5294.03|5293.43|5291.78|5291.18|179
1723021960000|2024-08-07 09:12:40|5293.78|5293.18|5295.03|5294.43|5295.03|5294.43|5293.78|5293.18|129
1723021970000|2024-08-07 09:12:50|5295.28|5294.68|5293.28|5292.68|5295.28|5294.68|5293.28|5292.68|337
1723021980000|2024-08-07 09:13:00|5293.15|5292.55|5292.78|5292.18|5293.28|5292.68|5292.78|5292.18|56
1723021990000|2024-08-07 09:13:10|5292.9|5292.3|5293.15|5292.55|5293.15|5292.55|5292.28|5291.68|59
1723022000000|2024-08-07 09:13:20|5293.28|5292.68|5293.03|5292.43|5293.28|5292.68|5293.03|5292.43|11
1723022010000|2024-08-07 09:13:30|5293.28|5292.68|5293.65|5293.05|5294.15|5293.55|5293.28|5292.68|52
1723022020000|2024-08-07 09:13:40|5293.28|5292.68|5292.78|5292.18|5293.28|5292.68|5292.78|5292.18|50
1723022030000|2024-08-07 09:13:50|5292.65|5292.05|5292.53|5291.93|5292.9|5292.3|5292.53|5291.93|25
1723022040000|2024-08-07 09:14:00|5292.65|5292.05|5292.53|5291.93|5292.65|5292.05|5292.28|5291.68|18
1723022050000|2024-08-07 09:14:10|5292.78|5292.18|5293.03|5292.43|5293.15|5292.55|5292.78|5292.18|15
1723022060000|2024-08-07 09:14:20|5293.15|5292.55|5294.78|5294.18|5294.78|5294.18|5292.78|5292.18|68
1723022070000|2024-08-07 09:14:30|5294.9|5294.3|5295.28|5294.68|5295.78|5295.18|5294.9|5294.3|181
1723022080000|2024-08-07 09:14:40|5295.15|5294.55|5292.78|5292.18|5295.15|5294.55|5292.78|5292.18|194
1723022090000|2024-08-07 09:14:50|5292.65|5292.05|5293.03|5292.43|5293.15|5292.55|5292.65|5292.05|56
1723022100000|2024-08-07 09:15:00|5292.78|5292.18|5292.65|5292.05|5292.78|5292.18|5292.53|5291.93|43
1723022110000|2024-08-07 09:15:10|5292.78|5292.18|5291.78|5291.18|5292.78|5292.18|5291.53|5290.93|28
1723022120000|2024-08-07 09:15:20|5291.9|5291.3|5291.28|5290.68|5291.9|5291.3|5291.28|5290.68|59
1723022130000|2024-08-07 09:15:30|5291.4|5290.8|5291.53|5290.93|5292.03|5291.43|5291.28|5290.68|36
1723022140000|2024-08-07 09:15:40|5291.4|5290.8|5292.15|5291.55|5292.53|5291.93|5291.28|5290.68|40
1723022150000|2024-08-07 09:15:50|5292.28|5291.68|5291.9|5291.3|5292.53|5291.93|5291.9|5291.3|19
1723022160000|2024-08-07 09:16:00|5291.78|5291.18|5291.4|5290.8|5292.03|5291.43|5291.4|5290.8|38
1723022170000|2024-08-07 09:16:10|5291.28|5290.68|5289.53|5288.93|5291.4|5290.8|5289.28|5288.68|57
1723022180000|2024-08-07 09:16:20|5289.65|5289.05|5289.28|5288.68|5289.9|5289.3|5289.03|5288.43|119
1723022190000|2024-08-07 09:16:30|5289.4|5288.8|5288.53|5287.93|5289.4|5288.8|5288.53|5287.93|25
1723022200000|2024-08-07 09:16:40|5288.65|5288.05|5288.03|5287.43|5288.9|5288.3|5288.03|5287.43|63
1723022210000|2024-08-07 09:16:50|5288.15|5287.55|5288.28|5287.68|5288.78|5288.18|5288.15|5287.55|68
1723022220000|2024-08-07 09:17:00|5288.65|5288.05|5288.65|5288.05|5288.65|5288.05|5288.28|5287.68|63
1723022230000|2024-08-07 09:17:10|5288.53|5287.93|5289.03|5288.43|5289.03|5288.43|5288.28|5287.68|27
1723022240000|2024-08-07 09:17:20|5288.9|5288.3|5290.15|5289.55|5290.15|5289.55|5288.78|5288.18|53
1723022250000|2024-08-07 09:17:30|5290.03|5289.43|5289.78|5289.18|5290.4|5289.8|5289.78|5289.18|43
1723022260000|2024-08-07 09:17:40|5289.9|5289.3|5291.9|5291.3|5291.9|5291.3|5289.78|5289.18|93
1723022270000|2024-08-07 09:17:50|5291.78|5291.18|5290.78|5290.18|5291.78|5291.18|5290.53|5289.93|86
1723022280000|2024-08-07 09:18:00|5290.53|5289.93|5289.9|5289.3|5290.65|5290.05|5289.53|5288.93|103
1723022290000|2024-08-07 09:18:10|5290.03|5289.43|5290.03|5289.43|5290.03|5289.43|5289.78|5289.18|10
1723022300000|2024-08-07 09:18:20|5289.9|5289.3|5288.9|5288.3|5289.9|5289.3|5288.53|5287.93|54
1723022310000|2024-08-07 09:18:30|5289.03|5288.43|5287.78|5287.18|5289.03|5288.43|5287.53|5286.93|95
1723022320000|2024-08-07 09:18:40|5288.03|5287.43|5288.28|5287.68|5289.03|5288.43|5287.78|5287.18|119
1723022330000|2024-08-07 09:18:50|5288.15|5287.55|5288.15|5287.55|5288.4|5287.8|5288.03|5287.43|19
1723022340000|2024-08-07 09:19:00|5288.28|5287.68|5288.53|5287.93|5288.65|5288.05|5288.28|5287.68|9
1723022350000|2024-08-07 09:19:10|5288.65|5288.05|5288.53|5287.93|5289.15|5288.55|5288.4|5287.8|35
1723022360000|2024-08-07 09:19:20|5288.65|5288.05|5289.03|5288.43|5289.03|5288.43|5288.65|5288.05|37
1723022370000|2024-08-07 09:19:30|5289.15|5288.55|5288.65|5288.05|5289.28|5288.68|5288.53|5287.93|32
1723022380000|2024-08-07 09:19:40|5288.53|5287.93|5288.53|5287.93|5288.78|5288.18|5288.53|5287.93|35
1723022390000|2024-08-07 09:19:50|5288.65|5288.05|5289.03|5288.43|5289.53|5288.93|5288.53|5287.93|47
1723022400000|2024-08-07 09:20:00|5289.15|5288.55|5289.4|5288.8|5289.53|5288.93|5289.03|5288.43|28
1723022410000|2024-08-07 09:20:10|5289.53|5288.93|5290.28|5289.68|5290.53|5289.93|5289.53|5288.93|37
1723022420000|2024-08-07 09:20:20|5290.15|5289.55|5290.28|5289.68|5290.4|5289.8|5290.03|5289.43|26
1723022430000|2024-08-07 09:20:30|5290.53|5289.93|5290.28|5289.68|5290.53|5289.93|5289.9|5289.3|16
1723022440000|2024-08-07 09:20:40|5290.03|5289.43|5289.78|5289.18|5290.4|5289.8|5289.78|5289.18|46
1723022450000|2024-08-07 09:20:50|5289.65|5289.05|5289.78|5289.18|5290.78|5290.18|5289.53|5288.93|102
1723022460000|2024-08-07 09:21:00|5289.65|5289.05|5289.15|5288.55|5289.65|5289.05|5288.78|5288.18|153
1723022470000|2024-08-07 09:21:10|5289.03|5288.43|5289.4|5288.8|5289.4|5288.8|5289.03|5288.43|24
1723022480000|2024-08-07 09:21:20|5289.28|5288.68|5289.28|5288.68|5289.78|5289.18|5289.15|5288.55|39
1723022490000|2024-08-07 09:21:30|5289.15|5288.55|5289.03|5288.43|5289.15|5288.55|5288.9|5288.3|36
1723022500000|2024-08-07 09:21:40|5288.9|5288.3|5289.4|5288.8|5289.4|5288.8|5288.4|5287.8|134
1723022510000|2024-08-07 09:21:50|5289.53|5288.93|5289.65|5289.05|5291.03|5290.43|5289.53|5288.93|148
1723022520000|2024-08-07 09:22:00|5289.78|5289.18|5289.4|5288.8|5289.78|5289.18|5289.28|5288.68|17
1723022530000|2024-08-07 09:22:10|5289.53|5288.93|5290.4|5289.8|5290.53|5289.93|5289.4|5288.8|46
1723022540000|2024-08-07 09:22:20|5290.53|5289.93|5290.65|5290.05|5290.65|5290.05|5290.53|5289.93|10
1723022550000|2024-08-07 09:22:30|5290.78|5290.18|5291.28|5290.68|5291.28|5290.68|5290.78|5290.18|31
1723022560000|2024-08-07 09:22:40|5291.15|5290.55|5291.28|5290.68|5291.4|5290.8|5291.03|5290.43|6
1723022570000|2024-08-07 09:22:50|5291.53|5290.93|5291.4|5290.8|5292.03|5291.43|5291.28|5290.68|27
1723022580000|2024-08-07 09:23:00|5291.53|5290.93|5291.28|5290.68|5291.65|5291.05|5291.28|5290.68|12
1723022590000|2024-08-07 09:23:10|5291.15|5290.55|5291.65|5291.05|5291.78|5291.18|5290.9|5290.3|27
1723022600000|2024-08-07 09:23:20|5291.78|5291.18|5293.03|5292.43|5293.03|5292.43|5291.78|5291.18|61
1723022610000|2024-08-07 09:23:30|5293.28|5292.68|5293.03|5292.43|5293.28|5292.68|5292.53|5291.93|100
1723022620000|2024-08-07 09:23:40|5292.28|5291.68|5292.03|5291.43|5292.9|5292.3|5291.9|5291.3|114
1723022630000|2024-08-07 09:23:50|5291.9|5291.3|5292.15|5291.55|5292.28|5291.68|5290.65|5290.05|216
1723022640000|2024-08-07 09:24:00|5292.03|5291.43|5291.65|5291.05|5292.78|5292.18|5291.65|5291.05|152
1723022650000|2024-08-07 09:24:10|5291.53|5290.93|5291.4|5290.8|5291.65|5291.05|5291.28|5290.68|30
1723022660000|2024-08-07 09:24:20|5291.53|5290.93|5291.65|5291.05|5291.65|5291.05|5291.03|5290.43|27
1723022670000|2024-08-07 09:24:30|5291.53|5290.93|5292.15|5291.55|5292.28|5291.68|5291.53|5290.93|28
1723022680000|2024-08-07 09:24:40|5292.03|5291.43|5292.28|5291.68|5292.28|5291.68|5291.78|5291.18|16
1723022690000|2024-08-07 09:24:50|5292.15|5291.55|5292.28|5291.68|5292.28|5291.68|5292.03|5291.43|9
1723022700000|2024-08-07 09:25:00|5292.15|5291.55|5292.65|5292.05|5292.78|5292.18|5291.78|5291.18|40
1723022710000|2024-08-07 09:25:10|5292.78|5292.18|5294.03|5293.43|5294.03|5293.43|5292.78|5292.18|46
1723022720000|2024-08-07 09:25:20|5294.15|5293.55|5293.28|5292.68|5294.15|5293.55|5293.03|5292.43|36
1723022730000|2024-08-07 09:25:30|5293.53|5292.93|5293.4|5292.8|5293.53|5292.93|5293.03|5292.43|28
1723022740000|2024-08-07 09:25:40|5293.53|5292.93|5294.4|5293.8|5294.53|5293.93|5293.53|5292.93|57
1723022750000|2024-08-07 09:25:50|5294.53|5293.93|5294.4|5293.8|5294.53|5293.93|5294.28|5293.68|38
1723022760000|2024-08-07 09:26:00|5294.53|5293.93|5295.53|5294.93|5295.53|5294.93|5294.28|5293.68|78
1723022770000|2024-08-07 09:26:10|5295.78|5295.18|5294.53|5293.93|5295.78|5295.18|5294.53|5293.93|55
1723022780000|2024-08-07 09:26:20|5294.28|5293.68|5294.53|5293.93|5294.53|5293.93|5294.03|5293.43|84
1723022790000|2024-08-07 09:26:30|5294.78|5294.18|5296.28|5295.68|5296.28|5295.68|5294.65|5294.05|114
1723022800000|2024-08-07 09:26:40|5296.03|5295.43|5296.03|5295.43|5297.15|5296.55|5295.78|5295.18|248
1723022810000|2024-08-07 09:26:50|5296.15|5295.55|5296.53|5295.93|5296.65|5296.05|5296.03|5295.43|42
1723022820000|2024-08-07 09:27:00|5296.65|5296.05|5296.28|5295.68|5296.65|5296.05|5296.15|5295.55|101
1723022830000|2024-08-07 09:27:10|5296.15|5295.55|5297.15|5296.55|5297.15|5296.55|5296.03|5295.43|81
1723022840000|2024-08-07 09:27:20|5297.28|5296.68|5297.03|5296.43|5297.28|5296.68|5297.03|5296.43|51
1723022850000|2024-08-07 09:27:30|5297.15|5296.55|5298.28|5297.68|5298.28|5297.68|5297.15|5296.55|187
1723022860000|2024-08-07 09:27:40|5298.15|5297.55|5298.9|5298.3|5298.9|5298.3|5298.15|5297.55|227
1723022870000|2024-08-07 09:27:50|5298.78|5298.18|5298.65|5298.05|5299.03|5298.43|5298.4|5297.8|141
1723022880000|2024-08-07 09:28:00|5298.53|5297.93|5296.53|5295.93|5298.53|5297.93|5296.53|5295.93|110
1723022890000|2024-08-07 09:28:10|5296.4|5295.8|5296.03|5295.43|5296.53|5295.93|5295.9|5295.3|64
1723022900000|2024-08-07 09:28:20|5295.9|5295.3|5296.28|5295.68|5296.4|5295.8|5295.9|5295.3|62
1723022910000|2024-08-07 09:28:30|5296.4|5295.8|5296.53|5295.93|5297.03|5296.43|5296.28|5295.68|92
1723022920000|2024-08-07 09:28:40|5296.4|5295.8|5296.28|5295.68|5296.53|5295.93|5296.28|5295.68|15
1723022930000|2024-08-07 09:28:50|5296.78|5296.18|5296.78|5296.18|5296.78|5296.18|5296.53|5295.93|11
1723022940000|2024-08-07 09:29:00|5296.9|5296.3|5296.15|5295.55|5297.28|5296.68|5296.03|5295.43|49
1723022950000|2024-08-07 09:29:10|5296.28|5295.68|5296.53|5295.93|5296.53|5295.93|5296.15|5295.55|17
1723022960000|2024-08-07 09:29:20|5296.65|5296.05|5296.4|5295.8|5296.78|5296.18|5296.4|5295.8|25
1723022970000|2024-08-07 09:29:30|5296.53|5295.93|5297.78|5297.18|5297.78|5297.18|5296.28|5295.68|89
1723022980000|2024-08-07 09:29:40|5298.03|5297.43|5297.4|5296.8|5298.28|5297.68|5297.4|5296.8|43
1723022990000|2024-08-07 09:29:50|5297.53|5296.93|5298.03|5297.43|5298.28|5297.68|5297.28|5296.68|48
1723023000000|2024-08-07 09:30:00|5298.15|5297.55|5298.28|5297.68|5298.78|5298.18|5297.9|5297.3|66
1723023010000|2024-08-07 09:30:10|5298.15|5297.55|5297.4|5296.8|5298.15|5297.55|5297.28|5296.68|136
1723023020000|2024-08-07 09:30:20|5297.28|5296.68|5296.53|5295.93|5297.28|5296.68|5295.65|5295.05|135
1723023030000|2024-08-07 09:30:30|5296.65|5296.05|5296.65|5296.05|5296.65|5296.05|5296.28|5295.68|12
1723023040000|2024-08-07 09:30:40|5296.78|5296.18|5296.53|5295.93|5297.03|5296.43|5296.53|5295.93|13
1723023050000|2024-08-07 09:30:50|5296.9|5296.3|5296.28|5295.68|5297.03|5296.43|5296.03|5295.43|51
1723023060000|2024-08-07 09:31:00|5296.4|5295.8|5295.78|5295.18|5296.4|5295.8|5295.53|5294.93|19
1723023070000|2024-08-07 09:31:10|5296.03|5295.43|5295.65|5295.05|5296.03|5295.43|5295.53|5294.93|61
1723023080000|2024-08-07 09:31:20|5295.53|5294.93|5295.4|5294.8|5295.53|5294.93|5294.78|5294.18|55
1723023090000|2024-08-07 09:31:30|5295.53|5294.93|5296.4|5295.8|5296.53|5295.93|5295.53|5294.93|37
1723023100000|2024-08-07 09:31:40|5296.53|5295.93|5296.78|5296.18|5297.28|5296.68|5296.4|5295.8|108
1723023110000|2024-08-07 09:31:50|5296.9|5296.3|5296.03|5295.43|5297.28|5296.68|5296.03|5295.43|82
1723023120000|2024-08-07 09:32:00|5295.9|5295.3|5296.15|5295.55|5296.28|5295.68|5295.78|5295.18|33
1723023130000|2024-08-07 09:32:10|5296.03|5295.43|5296.03|5295.43|5296.28|5295.68|5295.9|5295.3|37
1723023140000|2024-08-07 09:32:20|5295.78|5295.18|5295.4|5294.8|5295.9|5295.3|5295.28|5294.68|12
1723023150000|2024-08-07 09:32:30|5295.53|5294.93|5296.03|5295.43|5296.28|5295.68|5295.53|5294.93|36
1723023160000|2024-08-07 09:32:40|5295.9|5295.3|5295.78|5295.18|5296.03|5295.43|5295.65|5295.05|7
1723023170000|2024-08-07 09:32:50|5295.9|5295.3|5296.4|5295.8|5296.53|5295.93|5295.78|5295.18|16
1723023180000|2024-08-07 09:33:00|5296.53|5295.93|5297.03|5296.43|5297.4|5296.8|5296.53|5295.93|31
1723023190000|2024-08-07 09:33:10|5297.15|5296.55|5297.03|5296.43|5297.4|5296.8|5297.03|5296.43|3
1723023200000|2024-08-07 09:33:20|5297.15|5296.55|5298.53|5297.93|5298.78|5298.18|5297.15|5296.55|48
1723023210000|2024-08-07 09:33:30|5298.28|5297.68|5298.78|5298.18|5298.78|5298.18|5298.03|5297.43|59
1723023220000|2024-08-07 09:33:40|5298.9|5298.3|5298.65|5298.05|5299.03|5298.43|5298.65|5298.05|18
1723023230000|2024-08-07 09:33:50|5298.78|5298.18|5299.03|5298.43|5299.28|5298.68|5298.65|5298.05|161
1723023240000|2024-08-07 09:34:00|5298.9|5298.3|5298.15|5297.55|5299.03|5298.43|5298.15|5297.55|38
1723023250000|2024-08-07 09:34:10|5298.28|5297.68|5297.53|5296.93|5298.53|5297.93|5297.53|5296.93|151
1723023260000|2024-08-07 09:34:20|5297.28|5296.68|5296.65|5296.05|5297.65|5297.05|5296.65|5296.05|47
1723023270000|2024-08-07 09:34:30|5297.15|5296.55|5297.03|5296.43|5297.15|5296.55|5296.03|5295.43|93
1723023280000|2024-08-07 09:34:40|5297.15|5296.55|5296.65|5296.05|5297.15|5296.55|5296.65|5296.05|32
1723023290000|2024-08-07 09:34:50|5296.53|5295.93|5296.28|5295.68|5296.53|5295.93|5296.03|5295.43|22
1723023300000|2024-08-07 09:35:00|5296.53|5295.93|5295.78|5295.18|5296.53|5295.93|5295.65|5295.05|35
1723023310000|2024-08-07 09:35:10|5295.9|5295.3|5297.03|5296.43|5297.03|5296.43|5295.9|5295.3|47
1723023320000|2024-08-07 09:35:20|5297.28|5296.68|5297.53|5296.93|5297.53|5296.93|5297.03|5296.43|25
1723023330000|2024-08-07 09:35:30|5297.78|5297.18|5297.65|5297.05|5298.15|5297.55|5297.4|5296.8|31
1723023340000|2024-08-07 09:35:40|5297.53|5296.93|5298.65|5298.05|5298.65|5298.05|5297.53|5296.93|30
1723023350000|2024-08-07 09:35:50|5298.53|5297.93|5299.03|5298.43|5299.03|5298.43|5298.28|5297.68|44
1723023360000|2024-08-07 09:36:00|5299.15|5298.55|5299.03|5298.43|5299.15|5298.55|5298.53|5297.93|30
1723023370000|2024-08-07 09:36:10|5298.9|5298.3|5299.15|5298.55|5299.15|5298.55|5298.65|5298.05|147
1723023380000|2024-08-07 09:36:20|5299.03|5298.43|5299.03|5298.43|5299.15|5298.55|5299.03|5298.43|33
1723023390000|2024-08-07 09:36:30|5298.9|5298.3|5298.9|5298.3|5299.03|5298.43|5298.78|5298.18|18
1723023400000|2024-08-07 09:36:40|5298.78|5298.18|5299.15|5298.55|5299.15|5298.55|5298.65|5298.05|63
1723023410000|2024-08-07 09:36:50|5298.9|5298.3|5299.15|5298.55|5299.28|5298.68|5298.78|5298.18|58
1723023420000|2024-08-07 09:37:00|5299.03|5298.43|5299.28|5298.68|5299.28|5298.68|5298.78|5298.18|107
1723023430000|2024-08-07 09:37:10|5299.4|5298.8|5299.03|5298.43|5299.53|5298.93|5299.03|5298.43|248
1723023440000|2024-08-07 09:37:20|5299.15|5298.55|5298.65|5298.05|5299.28|5298.68|5298.53|5297.93|33
1723023450000|2024-08-07 09:37:30|5298.78|5298.18|5298.4|5297.8|5298.9|5298.3|5298.28|5297.68|37
1723023460000|2024-08-07 09:37:40|5298.28|5297.68|5298.78|5298.18|5299.03|5298.43|5298.15|5297.55|57
1723023470000|2024-08-07 09:37:50|5298.9|5298.3|5298.78|5298.18|5299.03|5298.43|5298.78|5298.18|11
1723023480000|2024-08-07 09:38:00|5299.03|5298.43|5299.4|5298.8|5299.4|5298.8|5298.53|5297.93|33
1723023490000|2024-08-07 09:38:10|5299.53|5298.93|5299.4|5298.8|5299.65|5299.05|5299.4|5298.8|245
1723023500000|2024-08-07 09:38:20|5299.28|5298.68|5299.28|5298.68|5299.28|5298.68|5299.03|5298.43|15
1723023510000|2024-08-07 09:38:30|5299.4|5298.8|5299.4|5298.8|5299.53|5298.93|5299.28|5298.68|40
1723023520000|2024-08-07 09:38:40|5299.28|5298.68|5298.9|5298.3|5299.28|5298.68|5298.9|5298.3|25
1723023530000|2024-08-07 09:38:50|5298.78|5298.18|5298.28|5297.68|5298.78|5298.18|5298.03|5297.43|56
1723023540000|2024-08-07 09:39:00|5298.4|5297.8|5298.78|5298.18|5299.28|5298.68|5298.15|5297.55|117
1723023550000|2024-08-07 09:39:10|5298.9|5298.3|5298.78|5298.18|5298.9|5298.3|5298.28|5297.68|52
1723023560000|2024-08-07 09:39:20|5298.65|5298.05|5297.78|5297.18|5298.65|5298.05|5297.53|5296.93|109
1723023570000|2024-08-07 09:39:30|5297.53|5296.93|5297.53|5296.93|5297.53|5296.93|5297.28|5296.68|64
1723023580000|2024-08-07 09:39:40|5297.65|5297.05|5297.65|5297.05|5297.78|5297.18|5297.53|5296.93|33
1723023590000|2024-08-07 09:39:50|5297.53|5296.93|5298.15|5297.55|5298.28|5297.68|5297.53|5296.93|19
1723023600000|2024-08-07 09:40:00|5298.28|5297.68|5297.9|5297.3|5298.65|5298.05|5297.78|5297.18|77
1723023610000|2024-08-07 09:40:10|5298.03|5297.43|5298.53|5297.93|5298.65|5298.05|5298.03|5297.43|58
1723023620000|2024-08-07 09:40:20|5298.28|5297.68|5298.9|5298.3|5299.03|5298.43|5298.28|5297.68|65
1723023630000|2024-08-07 09:40:30|5299.03|5298.43|5298.53|5297.93|5299.03|5298.43|5298.53|5297.93|28
1723023640000|2024-08-07 09:40:40|5298.28|5297.68|5298.4|5297.8|5298.53|5297.93|5298.15|5297.55|20
1723023650000|2024-08-07 09:40:50|5298.53|5297.93|5298.53|5297.93|5299.03|5298.43|5297.9|5297.3|65
1723023660000|2024-08-07 09:41:00|5298.4|5297.8|5298.28|5297.68|5298.65|5298.05|5298.28|5297.68|21
1723023670000|2024-08-07 09:41:10|5298.4|5297.8|5298.28|5297.68|5298.53|5297.93|5298.15|5297.55|14
1723023680000|2024-08-07 09:41:20|5298.4|5297.8|5298.03|5297.43|5298.53|5297.93|5298.03|5297.43|9
1723023690000|2024-08-07 09:41:30|5298.28|5297.68|5297.53|5296.93|5298.28|5297.68|5297.4|5296.8|34
1723023700000|2024-08-07 09:41:40|5297.65|5297.05|5297.9|5297.3|5298.15|5297.55|5297.53|5296.93|50
1723023710000|2024-08-07 09:41:50|5297.78|5297.18|5296.03|5295.43|5297.78|5297.18|5296.03|5295.43|158
1723023720000|2024-08-07 09:42:00|5296.28|5295.68|5296.03|5295.43|5296.53|5295.93|5296.03|5295.43|77
1723023730000|2024-08-07 09:42:10|5295.78|5295.18|5295.03|5294.43|5295.78|5295.18|5294.78|5294.18|60
1723023740000|2024-08-07 09:42:20|5295.28|5294.68|5294.53|5293.93|5295.28|5294.68|5294.28|5293.68|97
1723023750000|2024-08-07 09:42:30|5294.4|5293.8|5294.9|5294.3|5295.03|5294.43|5294.4|5293.8|35
1723023760000|2024-08-07 09:42:40|5294.78|5294.18|5295.53|5294.93|5295.53|5294.93|5294.78|5294.18|93
1723023770000|2024-08-07 09:42:50|5296.03|5295.43|5296.4|5295.8|5296.78|5296.18|5296.03|5295.43|43
1723023780000|2024-08-07 09:43:00|5296.28|5295.68|5295.78|5295.18|5296.4|5295.8|5295.53|5294.93|39
1723023790000|2024-08-07 09:43:10|5295.65|5295.05|5294.28|5293.68|5295.9|5295.3|5294.28|5293.68|58
1723023800000|2024-08-07 09:43:20|5294.53|5293.93|5294.03|5293.43|5294.53|5293.93|5293.9|5293.3|37
1723023810000|2024-08-07 09:43:30|5294.15|5293.55|5293.78|5293.18|5294.15|5293.55|5293.78|5293.18|20
1723023820000|2024-08-07 09:43:40|5293.65|5293.05|5293.4|5292.8|5293.78|5293.18|5293.28|5292.68|115
1723023830000|2024-08-07 09:43:50|5293.28|5292.68|5294.03|5293.43|5294.03|5293.43|5292.9|5292.3|107
1723023840000|2024-08-07 09:44:00|5293.78|5293.18|5293.03|5292.43|5294.03|5293.43|5293.03|5292.43|28
1723023850000|2024-08-07 09:44:10|5293.28|5292.68|5292.9|5292.3|5293.4|5292.8|5292.9|5292.3|61
1723023860000|2024-08-07 09:44:20|5292.78|5292.18|5292.65|5292.05|5293.03|5292.43|5292.28|5291.68|70
1723023870000|2024-08-07 09:44:30|5292.78|5292.18|5292.03|5291.43|5292.78|5292.18|5292.03|5291.43|40
1723023880000|2024-08-07 09:44:40|5291.78|5291.18|5291.53|5290.93|5292.03|5291.43|5291.28|5290.68|113
1723023890000|2024-08-07 09:44:50|5291.65|5291.05|5292.28|5291.68|5292.28|5291.68|5291.65|5291.05|69
1723023900000|2024-08-07 09:45:00|5292.4|5291.8|5292.65|5292.05|5292.78|5292.18|5292.28|5291.68|58
1723023910000|2024-08-07 09:45:10|5292.78|5292.18|5293.03|5292.43|5293.15|5292.55|5292.78|5292.18|39
1723023920000|2024-08-07 09:45:20|5293.28|5292.68|5293.28|5292.68|5293.28|5292.68|5292.9|5292.3|40
1723023930000|2024-08-07 09:45:30|5293.53|5292.93|5292.53|5291.93|5293.78|5293.18|5292.03|5291.43|38
1723023940000|2024-08-07 09:45:40|5292.65|5292.05|5291.15|5290.55|5292.78|5292.18|5291.03|5290.43|72
1723023950000|2024-08-07 09:45:50|5291.03|5290.43|5290.65|5290.05|5291.03|5290.43|5290.53|5289.93|58
1723023960000|2024-08-07 09:46:00|5290.78|5290.18|5290.03|5289.43|5290.78|5290.18|5289.9|5289.3|52
1723023970000|2024-08-07 09:46:10|5290.15|5289.55|5290.15|5289.55|5290.53|5289.93|5290.03|5289.43|53
1723023980000|2024-08-07 09:46:20|5290.28|5289.68|5289.53|5288.93|5290.4|5289.8|5289.53|5288.93|32
1723023990000|2024-08-07 09:46:30|5289.78|5289.18|5289.65|5289.05|5289.78|5289.18|5289.65|5289.05|39
1723024000000|2024-08-07 09:46:40|5289.78|5289.18|5289.65|5289.05|5289.78|5289.18|5289.65|5289.05|17
1723024010000|2024-08-07 09:46:50|5289.78|5289.18|5289.4|5288.8|5289.78|5289.18|5289.4|5288.8|94
1723024020000|2024-08-07 09:47:00|5289.53|5288.93|5289.53|5288.93|5290.28|5289.68|5289.53|5288.93|87
1723024030000|2024-08-07 09:47:10|5289.65|5289.05|5289.78|5289.18|5289.78|5289.18|5289.53|5288.93|20
1723024040000|2024-08-07 09:47:20|5289.65|5289.05|5290.28|5289.68|5290.53|5289.93|5289.65|5289.05|34
1723024050000|2024-08-07 09:47:30|5290.4|5289.8|5290.4|5289.8|5290.53|5289.93|5290.28|5289.68|15
1723024060000|2024-08-07 09:47:40|5290.28|5289.68|5289.9|5289.3|5290.4|5289.8|5289.9|5289.3|27
1723024070000|2024-08-07 09:47:50|5289.53|5288.93|5289.28|5288.68|5289.65|5289.05|5289.28|5288.68|28
1723024080000|2024-08-07 09:48:00|5289.03|5288.43|5288.53|5287.93|5289.28|5288.68|5288.28|5287.68|77
1723024090000|2024-08-07 09:48:10|5288.65|5288.05|5288.53|5287.93|5288.78|5288.18|5288.4|5287.8|38
1723024100000|2024-08-07 09:48:20|5288.65|5288.05|5288.78|5288.18|5289.28|5288.68|5288.65|5288.05|45
1723024110000|2024-08-07 09:48:30|5289.28|5288.68|5290.15|5289.55|5290.28|5289.68|5289.28|5288.68|77
1723024120000|2024-08-07 09:48:40|5290.03|5289.43|5290.53|5289.93|5290.53|5289.93|5290.03|5289.43|33
1723024130000|2024-08-07 09:48:50|5290.65|5290.05|5290.4|5289.8|5290.78|5290.18|5290.03|5289.43|55
1723024140000|2024-08-07 09:49:00|5290.53|5289.93|5291.03|5290.43|5291.28|5290.68|5290.53|5289.93|117
1723024150000|2024-08-07 09:49:10|5290.78|5290.18|5291.28|5290.68|5291.28|5290.68|5290.65|5290.05|20
1723024160000|2024-08-07 09:49:20|5291.4|5290.8|5290.28|5289.68|5291.53|5290.93|5290.28|5289.68|32
1723024170000|2024-08-07 09:49:30|5290.4|5289.8|5289.9|5289.3|5290.53|5289.93|5289.78|5289.18|26
1723024180000|2024-08-07 09:49:40|5290.03|5289.43|5291.28|5290.68|5291.4|5290.8|5289.9|5289.3|95
1723024190000|2024-08-07 09:49:50|5291.15|5290.55|5291.15|5290.55|5291.28|5290.68|5291.03|5290.43|32
1723024200000|2024-08-07 09:50:00|5291.03|5290.43|5290.28|5289.68|5291.78|5291.18|5290.28|5289.68|67
1723024210000|2024-08-07 09:50:10|5290.4|5289.8|5290.78|5290.18|5290.78|5290.18|5290.28|5289.68|140
1723024220000|2024-08-07 09:50:20|5290.9|5290.3|5290.28|5289.68|5290.9|5290.3|5290.28|5289.68|22
1723024230000|2024-08-07 09:50:30|5290.15|5289.55|5289.78|5289.18|5290.15|5289.55|5289.65|5289.05|36
1723024240000|2024-08-07 09:50:40|5289.9|5289.3|5290.15|5289.55|5290.28|5289.68|5289.78|5289.18|52
1723024250000|2024-08-07 09:50:50|5290.28|5289.68|5290.9|5290.3|5291.03|5290.43|5290.28|5289.68|28
1723024260000|2024-08-07 09:51:00|5291.03|5290.43|5291.15|5290.55|5291.15|5290.55|5290.9|5290.3|20
1723024270000|2024-08-07 09:51:10|5291.03|5290.43|5291.53|5290.93|5291.53|5290.93|5290.65|5290.05|88
1723024280000|2024-08-07 09:51:20|5292.15|5291.55|5293.28|5292.68|5293.28|5292.68|5292.03|5291.43|185
1723024290000|2024-08-07 09:51:30|5293.4|5292.8|5291.9|5291.3|5293.4|5292.8|5291.9|5291.3|40
1723024300000|2024-08-07 09:51:40|5292.03|5291.43|5292.78|5292.18|5293.03|5292.43|5291.9|5291.3|38
1723024310000|2024-08-07 09:51:50|5292.9|5292.3|5292.9|5292.3|5293.28|5292.68|5292.78|5292.18|44
1723024320000|2024-08-07 09:52:00|5292.65|5292.05|5292.9|5292.3|5293.03|5292.43|5292.28|5291.68|54
1723024330000|2024-08-07 09:52:10|5293.03|5292.43|5292.53|5291.93|5293.03|5292.43|5292.53|5291.93|21
1723024340000|2024-08-07 09:52:20|5292.65|5292.05|5293.03|5292.43|5293.03|5292.43|5292.53|5291.93|32
1723024350000|2024-08-07 09:52:30|5292.9|5292.3|5293.03|5292.43|5293.15|5292.55|5292.9|5292.3|23
1723024360000|2024-08-07 09:52:40|5293.28|5292.68|5293.03|5292.43|5293.28|5292.68|5292.78|5292.18|26
1723024370000|2024-08-07 09:52:50|5292.9|5292.3|5292.9|5292.3|5292.9|5292.3|5292.28|5291.68|42
1723024380000|2024-08-07 09:53:00|5292.53|5291.93|5293.28|5292.68|5293.4|5292.8|5292.53|5291.93|32
1723024390000|2024-08-07 09:53:10|5293.4|5292.8|5292.9|5292.3|5293.9|5293.3|5292.9|5292.3|103
1723024400000|2024-08-07 09:53:20|5293.03|5292.43|5294.03|5293.43|5294.03|5293.43|5292.78|5292.18|91
1723024410000|2024-08-07 09:53:30|5293.9|5293.3|5294.03|5293.43|5294.28|5293.68|5293.78|5293.18|24
1723024420000|2024-08-07 09:53:40|5294.15|5293.55|5294.03|5293.43|5294.28|5293.68|5294.03|5293.43|11
1723024430000|2024-08-07 09:53:50|5293.4|5292.8|5293.53|5292.93|5293.78|5293.18|5293.4|5292.8|49
1723024440000|2024-08-07 09:54:00|5293.4|5292.8|5293.4|5292.8|5293.65|5293.05|5293.28|5292.68|202
1723024450000|2024-08-07 09:54:10|5293.28|5292.68|5292.78|5292.18|5293.28|5292.68|5292.03|5291.43|169
1723024460000|2024-08-07 09:54:20|5292.9|5292.3|5293.53|5292.93|5293.53|5292.93|5292.9|5292.3|70
1723024470000|2024-08-07 09:54:30|5293.4|5292.8|5293.28|5292.68|5293.4|5292.8|5293.03|5292.43|10
1723024480000|2024-08-07 09:54:40|5293.15|5292.55|5293.28|5292.68|5293.53|5292.93|5292.78|5292.18|30
1723024490000|2024-08-07 09:54:50|5293.4|5292.8|5293.03|5292.43|5293.53|5292.93|5292.78|5292.18|30
1723024500000|2024-08-07 09:55:00|5292.78|5292.18|5292.78|5292.18|5293.03|5292.43|5292.28|5291.68|29
1723024510000|2024-08-07 09:55:10|5292.65|5292.05|5291.03|5290.43|5292.78|5292.18|5290.9|5290.3|55
1723024520000|2024-08-07 09:55:20|5291.4|5290.8|5291.9|5291.3|5292.03|5291.43|5291.03|5290.43|71
1723024530000|2024-08-07 09:55:30|5292.28|5291.68|5292.65|5292.05|5293.03|5292.43|5292.28|5291.68|67
1723024540000|2024-08-07 09:55:40|5292.78|5292.18|5292.53|5291.93|5292.78|5292.18|5292.28|5291.68|23
1723024550000|2024-08-07 09:55:50|5292.65|5292.05|5291.78|5291.18|5292.65|5292.05|5291.28|5290.68|113
1723024560000|2024-08-07 09:56:00|5291.65|5291.05|5291.65|5291.05|5292.03|5291.43|5291.53|5290.93|21
1723024570000|2024-08-07 09:56:10|5291.53|5290.93|5292.4|5291.8|5292.53|5291.93|5291.53|5290.93|21
1723024580000|2024-08-07 09:56:20|5292.53|5291.93|5292.9|5292.3|5292.9|5292.3|5292.28|5291.68|33
1723024590000|2024-08-07 09:56:30|5292.78|5292.18|5292.78|5292.18|5292.78|5292.18|5292.53|5291.93|12
1723024600000|2024-08-07 09:56:40|5293.03|5292.43|5294.03|5293.43|5294.15|5293.55|5293.03|5292.43|56
1723024610000|2024-08-07 09:56:50|5294.15|5293.55|5293.9|5293.3|5294.15|5293.55|5293.78|5293.18|18
1723024620000|2024-08-07 09:57:00|5293.78|5293.18|5293.9|5293.3|5294.4|5293.8|5293.53|5292.93|34
1723024630000|2024-08-07 09:57:10|5293.78|5293.18|5293.9|5293.3|5293.9|5293.3|5293.28|5292.68|32
1723024640000|2024-08-07 09:57:20|5293.78|5293.18|5293.78|5293.18|5294.28|5293.68|5293.65|5293.05|57
1723024650000|2024-08-07 09:57:30|5293.9|5293.3|5294.53|5293.93|5294.53|5293.93|5293.9|5293.3|23
1723024660000|2024-08-07 09:57:40|5294.28|5293.68|5294.4|5293.8|5294.4|5293.8|5293.78|5293.18|26
1723024670000|2024-08-07 09:57:50|5294.53|5293.93|5294.78|5294.18|5294.9|5294.3|5294.4|5293.8|19
1723024680000|2024-08-07 09:58:00|5294.9|5294.3|5295.03|5294.43|5295.03|5294.43|5294.78|5294.18|35
1723024690000|2024-08-07 09:58:10|5294.9|5294.3|5294.78|5294.18|5295.03|5294.43|5294.28|5293.68|29
1723024700000|2024-08-07 09:58:20|5294.9|5294.3|5294.28|5293.68|5294.9|5294.3|5294.03|5293.43|22
1723024710000|2024-08-07 09:58:30|5294.15|5293.55|5294.15|5293.55|5294.28|5293.68|5293.78|5293.18|16
1723024720000|2024-08-07 09:58:40|5294.28|5293.68|5294.15|5293.55|5294.28|5293.68|5294.03|5293.43|12
1723024730000|2024-08-07 09:58:50|5294.28|5293.68|5294.15|5293.55|5294.53|5293.93|5294.15|5293.55|37
1723024740000|2024-08-07 09:59:00|5294.28|5293.68|5295.28|5294.68|5295.4|5294.8|5294.28|5293.68|76
1723024750000|2024-08-07 09:59:10|5295.03|5294.43|5295.15|5294.55|5295.4|5294.8|5295.03|5294.43|19
1723024760000|2024-08-07 09:59:20|5295.03|5294.43|5295.4|5294.8|5295.53|5294.93|5294.9|5294.3|15
1723024770000|2024-08-07 09:59:30|5295.28|5294.68|5295.4|5294.8|5295.4|5294.8|5295.28|5294.68|8
1723024780000|2024-08-07 09:59:40|5295.53|5294.93|5295.4|5294.8|5295.78|5295.18|5295.28|5294.68|112
1723024790000|2024-08-07 09:59:50|5295.28|5294.68|5295.53|5294.93|5295.78|5295.18|5295.28|5294.68|31
1723024800000|2024-08-07 10:00:00|5295.78|5295.18|5295.53|5294.93|5296.15|5295.55|5295.53|5294.93|65
1723024810000|2024-08-07 10:00:10|5295.65|5295.05|5294.78|5294.18|5296.03|5295.43|5294.65|5294.05|90
1723024820000|2024-08-07 10:00:20|5295.03|5294.43|5295.03|5294.43|5295.03|5294.43|5294.53|5293.93|68
1723024830000|2024-08-07 10:00:30|5294.78|5294.18|5294.78|5294.18|5295.03|5294.43|5294.65|5294.05|22
1723024840000|2024-08-07 10:00:40|5294.9|5294.3|5294.78|5294.18|5295.15|5294.55|5294.53|5293.93|21
1723024850000|2024-08-07 10:00:50|5295.15|5294.55|5295.53|5294.93|5295.53|5294.93|5295.03|5294.43|43
1723024860000|2024-08-07 10:01:00|5295.65|5295.05|5295.78|5295.18|5296.03|5295.43|5295.65|5295.05|32
1723024870000|2024-08-07 10:01:10|5295.9|5295.3|5295.03|5294.43|5295.9|5295.3|5295.03|5294.43|34
1723024880000|2024-08-07 10:01:20|5295.15|5294.55|5295.28|5294.68|5295.4|5294.8|5295.03|5294.43|29
1723024890000|2024-08-07 10:01:30|5295.4|5294.8|5295.78|5295.18|5295.78|5295.18|5295.4|5294.8|23
1723024900000|2024-08-07 10:01:40|5295.65|5295.05|5295.53|5294.93|5295.65|5295.05|5295.28|5294.68|18
1723024910000|2024-08-07 10:01:50|5295.65|5295.05|5295.4|5294.8|5295.78|5295.18|5295.28|5294.68|34
1723024920000|2024-08-07 10:02:00|5295.53|5294.93|5295.78|5295.18|5295.9|5295.3|5295.53|5294.93|18
1723024930000|2024-08-07 10:02:10|5295.9|5295.3|5295.9|5295.3|5296.03|5295.43|5295.78|5295.18|14
1723024940000|2024-08-07 10:02:20|5296.03|5295.43|5296.15|5295.55|5296.28|5295.68|5295.53|5294.93|87
1723024950000|2024-08-07 10:02:30|5296.03|5295.43|5296.78|5296.18|5296.9|5296.3|5296.03|5295.43|62
1723024960000|2024-08-07 10:02:40|5296.9|5296.3|5297.28|5296.68|5297.28|5296.68|5296.53|5295.93|44
1723024970000|2024-08-07 10:02:50|5297.4|5296.8|5297.03|5296.43|5297.78|5297.18|5296.9|5296.3|155
1723024980000|2024-08-07 10:03:00|5297.28|5296.68|5297.28|5296.68|5297.53|5296.93|5296.03|5295.43|265
1723024990000|2024-08-07 10:03:10|5297.15|5296.55|5297.15|5296.55|5297.4|5296.8|5296.9|5296.3|21
1723025000000|2024-08-07 10:03:20|5297.03|5296.43|5297.53|5296.93|5298.03|5297.43|5296.9|5296.3|108
1723025010000|2024-08-07 10:03:30|5297.4|5296.8|5298.15|5297.55|5298.15|5297.55|5297.4|5296.8|35
1723025020000|2024-08-07 10:03:40|5298.03|5297.43|5297.53|5296.93|5298.03|5297.43|5297.53|5296.93|20
1723025030000|2024-08-07 10:03:50|5297.4|5296.8|5297.78|5297.18|5297.78|5297.18|5297.4|5296.8|15
1723025040000|2024-08-07 10:04:00|5297.65|5297.05|5296.9|5296.3|5297.78|5297.18|5296.9|5296.3|90
1723025050000|2024-08-07 10:04:10|5296.78|5296.18|5296.78|5296.18|5296.78|5296.18|5296.28|5295.68|24
1723025060000|2024-08-07 10:04:20|5296.65|5296.05|5295.78|5295.18|5296.78|5296.18|5295.4|5294.8|96
1723025070000|2024-08-07 10:04:30|5295.9|5295.3|5295.53|5294.93|5296.03|5295.43|5295.53|5294.93|16
1723025080000|2024-08-07 10:04:40|5295.28|5294.68|5294.53|5293.93|5295.53|5294.93|5294.53|5293.93|59
1723025090000|2024-08-07 10:04:50|5294.78|5294.18|5294.28|5293.68|5294.78|5294.18|5293.78|5293.18|70
1723025100000|2024-08-07 10:05:00|5294.15|5293.55|5294.03|5293.43|5294.53|5293.93|5293.28|5292.68|115
1723025110000|2024-08-07 10:05:10|5294.28|5293.68|5294.03|5293.43|5294.28|5293.68|5293.78|5293.18|42
1723025120000|2024-08-07 10:05:20|5294.15|5293.55|5294.65|5294.05|5294.78|5294.18|5294.03|5293.43|19
1723025130000|2024-08-07 10:05:30|5294.78|5294.18|5295.4|5294.8|5295.65|5295.05|5294.78|5294.18|88
1723025140000|2024-08-07 10:05:40|5295.53|5294.93|5295.03|5294.43|5295.65|5295.05|5295.03|5294.43|30
1723025150000|2024-08-07 10:05:50|5294.78|5294.18|5294.28|5293.68|5295.03|5294.43|5294.15|5293.55|38
1723025160000|2024-08-07 10:06:00|5294.15|5293.55|5296.03|5295.43|5296.03|5295.43|5294.15|5293.55|87
1723025170000|2024-08-07 10:06:10|5296.28|5295.68|5296.4|5295.8|5296.53|5295.93|5296.28|5295.68|34
1723025180000|2024-08-07 10:06:20|5296.53|5295.93|5296.28|5295.68|5296.78|5296.18|5296.28|5295.68|23
1723025190000|2024-08-07 10:06:30|5296.4|5295.8|5296.53|5295.93|5297.03|5296.43|5296.28|5295.68|30
1723025200000|2024-08-07 10:06:40|5296.65|5296.05|5296.28|5295.68|5296.78|5296.18|5295.78|5295.18|83
1723025210000|2024-08-07 10:06:50|5296.15|5295.55|5295.53|5294.93|5296.28|5295.68|5295.4|5294.8|10
1723025220000|2024-08-07 10:07:00|5295.78|5295.18|5295.28|5294.68|5295.78|5295.18|5295.03|5294.43|102
1723025230000|2024-08-07 10:07:10|5295.4|5294.8|5295.15|5294.55|5295.4|5294.8|5294.78|5294.18|49
1723025240000|2024-08-07 10:07:20|5295.28|5294.68|5295.78|5295.18|5295.78|5295.18|5295.03|5294.43|49
1723025250000|2024-08-07 10:07:30|5296.03|5295.43|5296.03|5295.43|5296.28|5295.68|5295.78|5295.18|25
1723025260000|2024-08-07 10:07:40|5295.65|5295.05|5295.53|5294.93|5295.78|5295.18|5295.15|5294.55|43
1723025270000|2024-08-07 10:07:50|5295.4|5294.8|5295.03|5294.43|5295.4|5294.8|5295.03|5294.43|9
1723025280000|2024-08-07 10:08:00|5295.15|5294.55|5295.03|5294.43|5295.78|5295.18|5294.9|5294.3|54
1723025290000|2024-08-07 10:08:10|5294.78|5294.18|5294.9|5294.3|5294.9|5294.3|5294.53|5293.93|41
1723025300000|2024-08-07 10:08:20|5294.78|5294.18|5295.28|5294.68|5295.28|5294.68|5294.78|5294.18|21
1723025310000|2024-08-07 10:08:30|5294.65|5294.05|5295.15|5294.55|5295.28|5294.68|5294.65|5294.05|21
1723025320000|2024-08-07 10:08:40|5295.03|5294.43|5294.78|5294.18|5295.28|5294.68|5294.65|5294.05|53
1723025330000|2024-08-07 10:08:50|5294.53|5293.93|5294.53|5293.93|5294.78|5294.18|5294.53|5293.93|38
1723025340000|2024-08-07 10:09:00|5294.65|5294.05|5295.28|5294.68|5295.28|5294.68|5294.53|5293.93|24
1723025350000|2024-08-07 10:09:10|5295.15|5294.55|5295.53|5294.93|5295.9|5295.3|5295.03|5294.43|52
1723025360000|2024-08-07 10:09:20|5295.65|5295.05|5295.53|5294.93|5295.65|5295.05|5295.03|5294.43|46
1723025370000|2024-08-07 10:09:30|5295.65|5295.05|5295.78|5295.18|5296.03|5295.43|5295.53|5294.93|19
1723025380000|2024-08-07 10:09:40|5295.9|5295.3|5297.03|5296.43|5297.03|5296.43|5295.78|5295.18|39
1723025390000|2024-08-07 10:09:50|5296.9|5296.3|5296.53|5295.93|5297.28|5296.68|5296.53|5295.93|28
1723025400000|2024-08-07 10:10:00|5296.65|5296.05|5297.65|5297.05|5297.65|5297.05|5296.53|5295.93|66
1723025410000|2024-08-07 10:10:10|5297.78|5297.18|5298.4|5297.8|5298.4|5297.8|5297.65|5297.05|45
1723025420000|2024-08-07 10:10:20|5298.28|5297.68|5297.9|5297.3|5298.28|5297.68|5297.28|5296.68|135
1723025430000|2024-08-07 10:10:30|5297.78|5297.18|5297.9|5297.3|5298.03|5297.43|5297.53|5296.93|56
1723025440000|2024-08-07 10:10:40|5297.78|5297.18|5298.78|5298.18|5299.03|5298.43|5297.78|5297.18|131
1723025450000|2024-08-07 10:10:50|5298.53|5297.93|5298.65|5298.05|5298.65|5298.05|5298.28|5297.68|189
1723025460000|2024-08-07 10:11:00|5298.53|5297.93|5298.78|5298.18|5298.9|5298.3|5298.28|5297.68|58
1723025470000|2024-08-07 10:11:10|5298.65|5298.05|5298.78|5298.18|5298.78|5298.18|5298.65|5298.05|252
1723025480000|2024-08-07 10:11:20|5298.65|5298.05|5298.78|5298.18|5298.78|5298.18|5298.53|5297.93|9
1723025490000|2024-08-07 10:11:30|5298.9|5298.3|5298.28|5297.68|5299.03|5298.43|5298.03|5297.43|121
1723025500000|2024-08-07 10:11:40|5298.15|5297.55|5298.03|5297.43|5298.28|5297.68|5297.9|5297.3|22
1723025510000|2024-08-07 10:11:50|5298.15|5297.55|5298.53|5297.93|5298.53|5297.93|5298.15|5297.55|22
1723025520000|2024-08-07 10:12:00|5298.4|5297.8|5298.78|5298.18|5298.78|5298.18|5298.28|5297.68|97
1723025530000|2024-08-07 10:12:10|5298.65|5298.05|5298.78|5298.18|5298.78|5298.18|5298.53|5297.93|26
1723025540000|2024-08-07 10:12:20|5298.9|5298.3|5299.03|5298.43|5299.28|5298.68|5298.65|5298.05|54
1723025550000|2024-08-07 10:12:30|5298.9|5298.3|5298.53|5297.93|5298.9|5298.3|5298.53|5297.93|21
1723025560000|2024-08-07 10:12:40|5298.78|5298.18|5298.78|5298.18|5299.03|5298.43|5298.78|5298.18|41
1723025570000|2024-08-07 10:12:50|5298.65|5298.05|5298.65|5298.05|5298.78|5298.18|5298.53|5297.93|370
1723025580000|2024-08-07 10:13:00|5298.78|5298.18|5298.78|5298.18|5298.78|5298.18|5298.53|5297.93|26
1723025590000|2024-08-07 10:13:10|5299.03|5298.43|5298.28|5297.68|5299.03|5298.43|5298.15|5297.55|48
1723025600000|2024-08-07 10:13:20|5298.15|5297.55|5298.28|5297.68|5298.28|5297.68|5298.03|5297.43|9
1723025610000|2024-08-07 10:13:30|5298.15|5297.55|5298.03|5297.43|5298.15|5297.55|5297.9|5297.3|19
1723025620000|2024-08-07 10:13:40|5297.9|5297.3|5297.78|5297.18|5297.9|5297.3|5297.28|5296.68|19
1723025630000|2024-08-07 10:13:50|5298.03|5297.43|5298.03|5297.43|5298.03|5297.43|5297.78|5297.18|33
1723025640000|2024-08-07 10:14:00|5297.9|5297.3|5296.78|5296.18|5298.03|5297.43|5296.78|5296.18|19
1723025650000|2024-08-07 10:14:10|5296.9|5296.3|5296.53|5295.93|5297.03|5296.43|5296.28|5295.68|62
1723025660000|2024-08-07 10:14:20|5298.15|5297.55|5298.03|5297.43|5298.4|5297.8|5298.03|5297.43|334
1723025670000|2024-08-07 10:14:30|5297.9|5297.3|5298.15|5297.55|5298.53|5297.93|5297.78|5297.18|69
1723025680000|2024-08-07 10:14:40|5298.4|5297.8|5298.65|5298.05|5298.78|5298.18|5298.4|5297.8|66
1723025690000|2024-08-07 10:14:50|5298.53|5297.93|5299.28|5298.68|5299.53|5298.93|5298.53|5297.93|87
1723025700000|2024-08-07 10:15:00|5299.15|5298.55|5299.4|5298.8|5299.53|5298.93|5299.03|5298.43|75
1723025710000|2024-08-07 10:15:10|5299.53|5298.93|5299.28|5298.68|5299.78|5299.18|5299.15|5298.55|83
1723025720000|2024-08-07 10:15:20|5299.15|5298.55|5299.53|5298.93|5299.53|5298.93|5299.15|5298.55|16
1723025730000|2024-08-07 10:15:30|5299.28|5298.68|5299.53|5298.93|5299.53|5298.93|5299.28|5298.68|39
1723025740000|2024-08-07 10:15:40|5299.4|5298.8|5299.53|5298.93|5299.53|5298.93|5299.4|5298.8|20
1723025750000|2024-08-07 10:15:50|5299.15|5298.55|5299.28|5298.68|5299.53|5298.93|5299.15|5298.55|54
1723025760000|2024-08-07 10:16:00|5299.15|5298.55|5299.03|5298.43|5299.28|5298.68|5298.4|5297.8|64
1723025770000|2024-08-07 10:16:10|5298.9|5298.3|5298.78|5298.18|5299.03|5298.43|5298.78|5298.18|16
1723025780000|2024-08-07 10:16:20|5299.03|5298.43|5298.53|5297.93|5299.03|5298.43|5298.53|5297.93|89
1723025790000|2024-08-07 10:16:30|5298.4|5297.8|5298.28|5297.68|5298.53|5297.93|5298.28|5297.68|6
1723025800000|2024-08-07 10:16:40|5298.4|5297.8|5298.53|5297.93|5298.53|5297.93|5298.28|5297.68|8
1723025810000|2024-08-07 10:16:50|5298.4|5297.8|5297.53|5296.93|5298.4|5297.8|5296.78|5296.18|111
1723025820000|2024-08-07 10:17:00|5297.4|5296.8|5297.28|5296.68|5297.53|5296.93|5296.9|5296.3|80
1723025830000|2024-08-07 10:17:10|5297.15|5296.55|5297.15|5296.55|5297.28|5296.68|5297.03|5296.43|8
1723025840000|2024-08-07 10:17:20|5297.28|5296.68|5297.03|5296.43|5297.53|5296.93|5297.03|5296.43|8
1723025850000|2024-08-07 10:17:30|5297.15|5296.55|5297.4|5296.8|5297.53|5296.93|5297.03|5296.43|24
1723025860000|2024-08-07 10:17:40|5297.53|5296.93|5297.78|5297.18|5297.78|5297.18|5297.28|5296.68|31
1723025870000|2024-08-07 10:17:50|5297.53|5296.93|5297.53|5296.93|5297.53|5296.93|5297.53|5296.93|10
1723025880000|2024-08-07 10:18:00|5297.65|5297.05|5297.53|5296.93|5297.65|5297.05|5297.4|5296.8|9
1723025890000|2024-08-07 10:18:10|5297.65|5297.05|5298.03|5297.43|5298.78|5298.18|5297.65|5297.05|98
1723025900000|2024-08-07 10:18:20|5298.15|5297.55|5298.03|5297.43|5298.28|5297.68|5298.03|5297.43|37
1723025910000|2024-08-07 10:18:30|5298.15|5297.55|5298.03|5297.43|5298.15|5297.55|5297.9|5297.3|11
1723025920000|2024-08-07 10:18:40|5297.9|5297.3|5297.65|5297.05|5298.03|5297.43|5297.65|5297.05|7
1723025930000|2024-08-07 10:18:50|5297.78|5297.18|5297.78|5297.18|5297.9|5297.3|5297.53|5296.93|18
1723025940000|2024-08-07 10:19:00|5297.9|5297.3|5297.03|5296.43|5297.9|5297.3|5297.03|5296.43|85
1723025950000|2024-08-07 10:19:10|5296.9|5296.3|5296.78|5296.18|5296.9|5296.3|5296.53|5295.93|33
1723025960000|2024-08-07 10:19:20|5296.65|5296.05|5296.78|5296.18|5296.78|5296.18|5296.65|5296.05|7
1723025970000|2024-08-07 10:19:30|5296.65|5296.05|5297.03|5296.43|5297.03|5296.43|5296.65|5296.05|15
1723025980000|2024-08-07 10:19:40|5296.78|5296.18|5297.03|5296.43|5297.03|5296.43|5296.78|5296.18|8
1723025990000|2024-08-07 10:19:50|5297.15|5296.55|5297.28|5296.68|5297.28|5296.68|5297.03|5296.43|12
1723026000000|2024-08-07 10:20:00|5297.15|5296.55|5297.03|5296.43|5297.15|5296.55|5296.9|5296.3|8
1723026010000|2024-08-07 10:20:10|5296.9|5296.3|5296.53|5295.93|5296.9|5296.3|5296.03|5295.43|24
1723026020000|2024-08-07 10:20:20|5296.65|5296.05|5296.28|5295.68|5296.65|5296.05|5296.03|5295.43|27
1723026030000|2024-08-07 10:20:30|5296.15|5295.55|5296.4|5295.8|5296.53|5295.93|5296.03|5295.43|39
1723026040000|2024-08-07 10:20:40|5296.53|5295.93|5297.03|5296.43|5297.15|5296.55|5296.53|5295.93|21
1723026050000|2024-08-07 10:20:50|5297.28|5296.68|5296.78|5296.18|5297.28|5296.68|5296.78|5296.18|35
1723026060000|2024-08-07 10:21:00|5296.9|5296.3|5297.03|5296.43|5297.53|5296.93|5296.53|5295.93|80
1723026070000|2024-08-07 10:21:10|5296.9|5296.3|5296.53|5295.93|5297.15|5296.55|5296.53|5295.93|23
1723026080000|2024-08-07 10:21:20|5296.4|5295.8|5296.4|5295.8|5296.53|5295.93|5296.03|5295.43|33
1723026090000|2024-08-07 10:21:30|5296.53|5295.93|5296.15|5295.55|5296.53|5295.93|5296.15|5295.55|9
1723026100000|2024-08-07 10:21:40|5296.03|5295.43|5295.9|5295.3|5296.15|5295.55|5295.78|5295.18|11
1723026110000|2024-08-07 10:21:50|5296.03|5295.43|5296.03|5295.43|5296.28|5295.68|5295.9|5295.3|9
1723026120000|2024-08-07 10:22:00|5296.15|5295.55|5295.53|5294.93|5296.15|5295.55|5295.28|5294.68|47
1723026130000|2024-08-07 10:22:10|5295.4|5294.8|5294.4|5293.8|5295.65|5295.05|5294.28|5293.68|89
1723026140000|2024-08-07 10:22:20|5294.53|5293.93|5295.03|5294.43|5295.15|5294.55|5294.28|5293.68|34
1723026150000|2024-08-07 10:22:30|5294.9|5294.3|5294.15|5293.55|5294.9|5294.3|5294.15|5293.55|27
1723026160000|2024-08-07 10:22:40|5294.28|5293.68|5294.4|5293.8|5294.4|5293.8|5294.03|5293.43|12
1723026170000|2024-08-07 10:22:50|5294.53|5293.93|5294.53|5293.93|5294.78|5294.18|5294.4|5293.8|15
1723026180000|2024-08-07 10:23:00|5294.4|5293.8|5294.78|5294.18|5294.78|5294.18|5294.28|5293.68|22
1723026190000|2024-08-07 10:23:10|5294.9|5294.3|5295.53|5294.93|5295.78|5295.18|5294.9|5294.3|46
1723026200000|2024-08-07 10:23:20|5295.4|5294.8|5296.53|5295.93|5296.53|5295.93|5295.4|5294.8|68
1723026210000|2024-08-07 10:23:30|5296.4|5295.8|5296.28|5295.68|5296.53|5295.93|5296.15|5295.55|21
1723026220000|2024-08-07 10:23:40|5296.15|5295.55|5295.28|5294.68|5296.15|5295.55|5295.28|5294.68|45
1723026230000|2024-08-07 10:23:50|5295.4|5294.8|5294.53|5293.93|5295.4|5294.8|5294.28|5293.68|55
1723026240000|2024-08-07 10:24:00|5294.65|5294.05|5295.53|5294.93|5295.65|5295.05|5294.65|5294.05|29
1723026250000|2024-08-07 10:24:10|5295.65|5295.05|5295.53|5294.93|5295.65|5295.05|5295.28|5294.68|13
1723026260000|2024-08-07 10:24:20|5295.28|5294.68|5295.15|5294.55|5295.28|5294.68|5295.15|5294.55|24
1723026270000|2024-08-07 10:24:30|5295.28|5294.68|5295.28|5294.68|5295.53|5294.93|5295.15|5294.55|4
1723026280000|2024-08-07 10:24:40|5295.15|5294.55|5295.28|5294.68|5295.78|5295.18|5295.03|5294.43|99
1723026290000|2024-08-07 10:24:50|5295.4|5294.8|5295.53|5294.93|5295.65|5295.05|5295.28|5294.68|42
1723026300000|2024-08-07 10:25:00|5295.65|5295.05|5296.28|5295.68|5296.28|5295.68|5295.65|5295.05|19
1723026310000|2024-08-07 10:25:10|5296.53|5295.93|5295.53|5294.93|5296.53|5295.93|5295.53|5294.93|117
1723026320000|2024-08-07 10:25:20|5295.4|5294.8|5295.65|5295.05|5295.65|5295.05|5294.78|5294.18|113
1723026330000|2024-08-07 10:25:30|5295.78|5295.18|5295.78|5295.18|5295.9|5295.3|5295.53|5294.93|40
1723026340000|2024-08-07 10:25:40|5296.03|5295.43|5296.03|5295.43|5296.28|5295.68|5295.9|5295.3|50
1723026350000|2024-08-07 10:25:50|5295.9|5295.3|5296.03|5295.43|5296.03|5295.43|5295.9|5295.3|4
1723026360000|2024-08-07 10:26:00|5296.15|5295.55|5297.28|5296.68|5297.28|5296.68|5296.03|5295.43|41
1723026370000|2024-08-07 10:26:10|5297.15|5296.55|5297.4|5296.8|5297.53|5296.93|5297.03|5296.43|38
1723026380000|2024-08-07 10:26:20|5297.28|5296.68|5297.03|5296.43|5297.53|5296.93|5297.03|5296.43|15
1723026390000|2024-08-07 10:26:30|5297.15|5296.55|5297.03|5296.43|5297.28|5296.68|5297.03|5296.43|5
1723026400000|2024-08-07 10:26:40|5296.9|5296.3|5297.15|5296.55|5297.28|5296.68|5296.78|5296.18|9
1723026410000|2024-08-07 10:26:50|5297.28|5296.68|5296.9|5296.3|5297.28|5296.68|5296.9|5296.3|6
1723026420000|2024-08-07 10:27:00|5297.03|5296.43|5296.9|5296.3|5297.28|5296.68|5296.78|5296.18|44
1723026430000|2024-08-07 10:27:10|5297.03|5296.43|5297.03|5296.43|5297.03|5296.43|5296.78|5296.18|2
1723026440000|2024-08-07 10:27:20|5296.78|5296.18|5297.53|5296.93|5297.53|5296.93|5296.78|5296.18|27
1723026450000|2024-08-07 10:27:30|5297.4|5296.8|5297.78|5297.18|5298.03|5297.43|5297.4|5296.8|104
1723026460000|2024-08-07 10:27:40|5298.03|5297.43|5298.03|5297.43|5298.28|5297.68|5298.03|5297.43|35
1723026470000|2024-08-07 10:27:50|5298.15|5297.55|5297.78|5297.18|5298.15|5297.55|5297.65|5297.05|9
1723026480000|2024-08-07 10:28:00|5298.03|5297.43|5298.78|5298.18|5298.78|5298.18|5297.78|5297.18|62
1723026490000|2024-08-07 10:28:10|5298.65|5298.05|5298.9|5298.3|5299.03|5298.43|5298.4|5297.8|23
1723026500000|2024-08-07 10:28:20|5299.03|5298.43|5299.28|5298.68|5299.4|5298.8|5298.78|5298.18|75
1723026510000|2024-08-07 10:28:30|5299.15|5298.55|5299.15|5298.55|5299.28|5298.68|5298.78|5298.18|69
1723026520000|2024-08-07 10:28:40|5299.28|5298.68|5299.28|5298.68|5299.28|5298.68|5299.15|5298.55|27
1723026530000|2024-08-07 10:28:50|5299.53|5298.93|5299.4|5298.8|5299.53|5298.93|5299.4|5298.8|19
1723026540000|2024-08-07 10:29:00|5299.28|5298.68|5299.03|5298.43|5299.28|5298.68|5298.78|5298.18|20
1723026550000|2024-08-07 10:29:10|5299.28|5298.68|5299.4|5298.8|5299.53|5298.93|5299.28|5298.68|33
1723026560000|2024-08-07 10:29:20|5299.28|5298.68|5299.28|5298.68|5299.78|5299.18|5299.28|5298.68|189
1723026570000|2024-08-07 10:29:30|5299.4|5298.8|5298.78|5298.18|5299.53|5298.93|5298.78|5298.18|33
1723026580000|2024-08-07 10:29:40|5298.53|5297.93|5298.53|5297.93|5298.78|5298.18|5298.4|5297.8|32
1723026590000|2024-08-07 10:29:50|5298.78|5298.18|5299.03|5298.43|5299.03|5298.43|5298.78|5298.18|20
1723026600000|2024-08-07 10:30:00|5299.15|5298.55|5299.65|5299.05|5299.78|5299.18|5299.03|5298.43|85
1723026610000|2024-08-07 10:30:10|5299.53|5298.93|5299.28|5298.68|5299.78|5299.18|5299.28|5298.68|116
1723026620000|2024-08-07 10:30:20|5299.15|5298.55|5299.78|5299.18|5299.78|5299.18|5299.15|5298.55|24
1723026630000|2024-08-07 10:30:30|5299.4|5298.8|5299.28|5298.68|5299.78|5299.18|5299.28|5298.68|104
1723026640000|2024-08-07 10:30:40|5299.03|5298.43|5299.78|5299.18|5299.78|5299.18|5299.03|5298.43|121
1723026650000|2024-08-07 10:30:50|5299.65|5299.05|5300.03|5299.43|5300.03|5299.43|5299.65|5299.05|70
1723026660000|2024-08-07 10:31:00|5300.15|5299.55|5299.78|5299.18|5300.28|5299.68|5299.78|5299.18|238
1723026670000|2024-08-07 10:31:10|5299.65|5299.05|5299.9|5299.3|5300.03|5299.43|5299.53|5298.93|64
1723026680000|2024-08-07 10:31:20|5299.78|5299.18|5299.28|5298.68|5300.03|5299.43|5299.28|5298.68|56
1723026690000|2024-08-07 10:31:30|5299.53|5298.93|5299.03|5298.43|5299.53|5298.93|5299.03|5298.43|18
1723026700000|2024-08-07 10:31:40|5299.28|5298.68|5299.28|5298.68|5299.28|5298.68|5299.03|5298.43|16
1723026710000|2024-08-07 10:31:50|5299.03|5298.43|5299.03|5298.43|5299.53|5298.93|5299.03|5298.43|36
1723026720000|2024-08-07 10:32:00|||||||||18
1723026730000|2024-08-07 10:32:10|5299.15|5298.55|5299.03|5298.43|5299.28|5298.68|5299.03|5298.43|3
1723026740000|2024-08-07 10:32:20|5298.9|5298.3|5298.15|5297.55|5298.9|5298.3|5297.78|5297.18|55
1723026750000|2024-08-07 10:32:30|5298.03|5297.43|5299.53|5298.93|5300.03|5299.43|5298.03|5297.43|193
1723026760000|2024-08-07 10:32:40|5299.65|5299.05|5300.53|5299.93|5300.53|5299.93|5299.65|5299.05|316
1723026770000|2024-08-07 10:32:50|5300.28|5299.68|5301.28|5300.68|5301.28|5300.68|5300.28|5299.68|514
1723026780000|2024-08-07 10:33:00|5301.03|5300.43|5300.78|5300.18|5301.03|5300.43|5299.28|5298.68|567
1723026790000|2024-08-07 10:33:10|5300.65|5300.05|5300.65|5300.05|5300.65|5300.05|5300.53|5299.93|37
1723026800000|2024-08-07 10:33:20|5300.53|5299.93|5300.78|5300.18|5300.78|5300.18|5300.53|5299.93|63
1723026810000|2024-08-07 10:33:30|5300.9|5300.3|5300.78|5300.18|5301.03|5300.43|5300.78|5300.18|139
1723026820000|2024-08-07 10:33:40|5300.65|5300.05|5301.03|5300.43|5301.28|5300.68|5300.65|5300.05|237
1723026830000|2024-08-07 10:33:50|5300.9|5300.3|5300.03|5299.43|5301.03|5300.43|5300.03|5299.43|124
1723026840000|2024-08-07 10:34:00|5300.15|5299.55|5300.15|5299.55|5300.4|5299.8|5300.03|5299.43|31
1723026850000|2024-08-07 10:34:10|5300.28|5299.68|5300.03|5299.43|5300.4|5299.8|5300.03|5299.43|45
1723026860000|2024-08-07 10:34:20|5299.9|5299.3|5300.03|5299.43|5300.28|5299.68|5299.9|5299.3|44
1723026870000|2024-08-07 10:34:30|5299.9|5299.3|5299.9|5299.3|5300.28|5299.68|5299.78|5299.18|35
1723026880000|2024-08-07 10:34:40|5299.78|5299.18|5300.03|5299.43|5300.03|5299.43|5299.78|5299.18|20
1723026890000|2024-08-07 10:34:50|5299.78|5299.18|5299.28|5298.68|5299.78|5299.18|5299.28|5298.68|33
1723026900000|2024-08-07 10:35:00|5299.4|5298.8|5299.53|5298.93|5299.78|5299.18|5299.4|5298.8|34
1723026910000|2024-08-07 10:35:10|5299.4|5298.8|5300.15|5299.55|5300.53|5299.93|5299.03|5298.43|96
1723026920000|2024-08-07 10:35:20|5300.28|5299.68|5300.28|5299.68|5300.53|5299.93|5300.15|5299.55|8
1723026930000|2024-08-07 10:35:30|5300.4|5299.8|5300.53|5299.93|5300.53|5299.93|5300.03|5299.43|108
1723026940000|2024-08-07 10:35:40|5300.4|5299.8|5300.65|5300.05|5300.78|5300.18|5300.28|5299.68|55
1723026950000|2024-08-07 10:35:50|5300.53|5299.93|5300.53|5299.93|5300.65|5300.05|5300.53|5299.93|24
1723026960000|2024-08-07 10:36:00|5300.65|5300.05|5299.53|5298.93|5300.78|5300.18|5299.4|5298.8|74
1723026970000|2024-08-07 10:36:10|5299.78|5299.18|5300.03|5299.43|5300.15|5299.55|5299.78|5299.18|41
1723026980000|2024-08-07 10:36:20|5300.15|5299.55|5299.78|5299.18|5300.15|5299.55|5299.28|5298.68|70
1723026990000|2024-08-07 10:36:30|5299.9|5299.3|5299.53|5298.93|5300.03|5299.43|5299.28|5298.68|18
1723027000000|2024-08-07 10:36:40|5299.65|5299.05|5299.65|5299.05|5299.78|5299.18|5299.53|5298.93|4
1723027010000|2024-08-07 10:36:50|5299.78|5299.18|5300.03|5299.43|5300.03|5299.43|5299.78|5299.18|22
1723027020000|2024-08-07 10:37:00|5299.9|5299.3|5300.28|5299.68|5300.28|5299.68|5299.9|5299.3|30
1723027030000|2024-08-07 10:37:10|5300.03|5299.43|5299.78|5299.18|5300.15|5299.55|5299.78|5299.18|15
1723027040000|2024-08-07 10:37:20|5299.65|5299.05|5299.4|5298.8|5299.65|5299.05|5299.4|5298.8|17
1723027050000|2024-08-07 10:37:30|5299.28|5298.68|5299.03|5298.43|5299.4|5298.8|5299.03|5298.43|63
1723027060000|2024-08-07 10:37:40|5298.9|5298.3|5299.53|5298.93|5299.65|5299.05|5298.9|5298.3|18
1723027070000|2024-08-07 10:37:50|5300.53|5299.93|5300.53|5299.93|5300.78|5300.18|5300.53|5299.93|91
1723027080000|2024-08-07 10:38:00|5300.78|5300.18|5301.03|5300.43|5301.28|5300.68|5300.65|5300.05|53
1723027090000|2024-08-07 10:38:10|5301.15|5300.55|5301.03|5300.43|5301.15|5300.55|5301.03|5300.43|25
1723027100000|2024-08-07 10:38:20|5300.9|5300.3|5300.78|5300.18|5300.9|5300.3|5300.53|5299.93|30
1723027110000|2024-08-07 10:38:30|5301.03|5300.43|5300.65|5300.05|5301.03|5300.43|5300.65|5300.05|21
1723027120000|2024-08-07 10:38:40|5300.78|5300.18|5301.28|5300.68|5301.28|5300.68|5300.78|5300.18|29
1723027130000|2024-08-07 10:38:50|5300.53|5299.93|5300.53|5299.93|5300.65|5300.05|5300.28|5299.68|149
1723027140000|2024-08-07 10:39:00|5300.65|5300.05|5299.53|5298.93|5300.65|5300.05|5299.28|5298.68|141
1723027150000|2024-08-07 10:39:10|5299.65|5299.05|5299.78|5299.18|5300.03|5299.43|5299.65|5299.05|74
1723027160000|2024-08-07 10:39:20|5299.65|5299.05|5300.03|5299.43|5300.03|5299.43|5299.53|5298.93|13
1723027170000|2024-08-07 10:39:30|5300.15|5299.55|5300.53|5299.93|5300.53|5299.93|5300.15|5299.55|32
1723027180000|2024-08-07 10:39:40|5300.4|5299.8|5300.28|5299.68|5300.4|5299.8|5300.03|5299.43|11
1723027190000|2024-08-07 10:39:50|5300.65|5300.05|5300.65|5300.05|5300.65|5300.05|5300.65|5300.05|70
1723027200000|2024-08-07 10:40:00|5300.78|5300.18|5301.03|5300.43|5301.03|5300.43|5300.53|5299.93|4
1723027210000|2024-08-07 10:40:10|5301.15|5300.55|5300.78|5300.18|5301.15|5300.55|5300.78|5300.18|62
1723027220000|2024-08-07 10:40:20|5300.65|5300.05|5300.53|5299.93|5300.78|5300.18|5300.53|5299.93|7
1723027230000|2024-08-07 10:40:30|5300.65|5300.05|5301.28|5300.68|5301.28|5300.68|5300.65|5300.05|63
1723027240000|2024-08-07 10:40:40|5301.03|5300.43|5301.15|5300.55|5301.28|5300.68|5301.03|5300.43|125
1723027250000|2024-08-07 10:40:50|5301.03|5300.43|5300.53|5299.93|5301.03|5300.43|5300.53|5299.93|46
1723027260000|2024-08-07 10:41:00|5300.65|5300.05|5300.53|5299.93|5300.78|5300.18|5300.53|5299.93|17
1723027270000|2024-08-07 10:41:10|5300.78|5300.18|5301.15|5300.55|5301.53|5300.93|5300.78|5300.18|94
1723027280000|2024-08-07 10:41:20|5301.03|5300.43|5300.9|5300.3|5301.15|5300.55|5300.78|5300.18|14
1723027290000|2024-08-07 10:41:30|5300.78|5300.18|5301.15|5300.55|5301.28|5300.68|5300.78|5300.18|65
1723027300000|2024-08-07 10:41:40|5300.78|5300.18|5300.9|5300.3|5301.03|5300.43|5300.78|5300.18|54
1723027310000|2024-08-07 10:41:50|5300.78|5300.18|5300.78|5300.18|5300.78|5300.18|5300.78|5300.18|8
1723027320000|2024-08-07 10:42:00|5300.9|5300.3|5300.78|5300.18|5301.03|5300.43|5300.78|5300.18|9
1723027330000|2024-08-07 10:42:10|5300.9|5300.3|5301.03|5300.43|5301.03|5300.43|5300.65|5300.05|54
1723027340000|2024-08-07 10:42:20|5300.9|5300.3|5300.65|5300.05|5300.9|5300.3|5300.65|5300.05|25
1723027350000|2024-08-07 10:42:30|5300.78|5300.18|5300.78|5300.18|5300.78|5300.18|5300.65|5300.05|47
1723027360000|2024-08-07 10:42:40|5300.65|5300.05|5300.65|5300.05|5300.65|5300.05|5300.53|5299.93|8
1723027370000|2024-08-07 10:42:50|5300.53|5299.93|5300.53|5299.93|5300.65|5300.05|5300.53|5299.93|13
1723027380000|2024-08-07 10:43:00|5300.4|5299.8|5301.03|5300.43|5301.03|5300.43|5300.28|5299.68|109
1723027390000|2024-08-07 10:43:10|5301.15|5300.55|5301.15|5300.55|5301.28|5300.68|5301.15|5300.55|5
1723027400000|2024-08-07 10:43:20|5301.28|5300.68|5301.03|5300.43|5301.28|5300.68|5300.78|5300.18|48
1723027410000|2024-08-07 10:43:30|5300.9|5300.3|5300.65|5300.05|5300.9|5300.3|5300.53|5299.93|12
1723027420000|2024-08-07 10:43:40|5300.53|5299.93|5300.15|5299.55|5300.53|5299.93|5300.15|5299.55|73
1723027430000|2024-08-07 10:43:50|5300.28|5299.68|5300.53|5299.93|5300.53|5299.93|5299.78|5299.18|93
1723027440000|2024-08-07 10:44:00|5300.4|5299.8|5300.4|5299.8|5300.4|5299.8|5300.03|5299.43|27
1723027450000|2024-08-07 10:44:10|5300.53|5299.93|5299.78|5299.18|5300.53|5299.93|5299.78|5299.18|15
1723027460000|2024-08-07 10:44:20|5300.03|5299.43|5299.4|5298.8|5300.03|5299.43|5299.15|5298.55|42
1723027470000|2024-08-07 10:44:30|5299.28|5298.68|5298.78|5298.18|5299.28|5298.68|5298.78|5298.18|31
1723027480000|2024-08-07 10:44:40|5298.9|5298.3|5299.78|5299.18|5299.78|5299.18|5298.78|5298.18|37
1723027490000|2024-08-07 10:44:50|5299.65|5299.05|5299.9|5299.3|5299.9|5299.3|5299.28|5298.68|63
1723027500000|2024-08-07 10:45:00|5299.78|5299.18|5299.53|5298.93|5300.03|5299.43|5299.53|5298.93|37
1723027510000|2024-08-07 10:45:10|5299.4|5298.8|5299.4|5298.8|5299.4|5298.8|5299.28|5298.68|14
1723027520000|2024-08-07 10:45:20|5299.28|5298.68|5299.28|5298.68|5299.65|5299.05|5299.15|5298.55|58
1723027530000|2024-08-07 10:45:30|5299.15|5298.55|5299.03|5298.43|5299.28|5298.68|5299.03|5298.43|2
1723027540000|2024-08-07 10:45:40|5298.78|5298.18|5299.15|5298.55|5299.28|5298.68|5298.78|5298.18|25
1723027550000|2024-08-07 10:45:50|5299.28|5298.68|5299.28|5298.68|5299.53|5298.93|5299.15|5298.55|17
1723027560000|2024-08-07 10:46:00|5299.4|5298.8|5299.78|5299.18|5299.78|5299.18|5299.28|5298.68|28
1723027570000|2024-08-07 10:46:10|5299.65|5299.05|5299.4|5298.8|5299.78|5299.18|5299.28|5298.68|37
1723027580000|2024-08-07 10:46:20|5299.28|5298.68|5299.4|5298.8|5299.4|5298.8|5299.28|5298.68|4
1723027590000|2024-08-07 10:46:30|5299.53|5298.93|5300.15|5299.55|5300.15|5299.55|5299.53|5298.93|35
1723027600000|2024-08-07 10:46:40|5300.03|5299.43|5299.28|5298.68|5300.15|5299.55|5299.28|5298.68|23
1723027610000|2024-08-07 10:46:50|5299.4|5298.8|5299.4|5298.8|5299.53|5298.93|5299.4|5298.8|7
1723027620000|2024-08-07 10:47:00|5299.53|5298.93|5299.9|5299.3|5300.03|5299.43|5299.53|5298.93|28
1723027630000|2024-08-07 10:47:10|5300.03|5299.43|5299.78|5299.18|5300.03|5299.43|5299.78|5299.18|2
1723027640000|2024-08-07 10:47:20|5299.9|5299.3|5300.65|5300.05|5300.65|5300.05|5299.78|5299.18|45
1723027650000|2024-08-07 10:47:30|5300.53|5299.93|5300.9|5300.3|5301.03|5300.43|5300.4|5299.8|49
1723027660000|2024-08-07 10:47:40|5301.03|5300.43|5300.4|5299.8|5301.03|5300.43|5300.4|5299.8|66
1723027670000|2024-08-07 10:47:50|5300.53|5299.93|5300.65|5300.05|5300.78|5300.18|5300.53|5299.93|17
1723027680000|2024-08-07 10:48:00|5300.78|5300.18|5300.9|5300.3|5300.9|5300.3|5300.53|5299.93|17
1723027690000|2024-08-07 10:48:10|5300.78|5300.18|5300.78|5300.18|5300.78|5300.18|5300.53|5299.93|17
1723027700000|2024-08-07 10:48:20|5300.65|5300.05|5300.78|5300.18|5300.78|5300.18|5300.53|5299.93|10
1723027710000|2024-08-07 10:48:30|5301.03|5300.43|5301.28|5300.68|5301.28|5300.68|5301.03|5300.43|19
1723027720000|2024-08-07 10:48:40|5301.4|5300.8|5301.28|5300.68|5301.78|5301.18|5301.28|5300.68|291
1723027730000|2024-08-07 10:48:50|5301.4|5300.8|5301.53|5300.93|5301.53|5300.93|5301.28|5300.68|15
1723027740000|2024-08-07 10:49:00|||||||||2
1723027750000|2024-08-07 10:49:10|5301.78|5301.18|5301.53|5300.93|5301.78|5301.18|5301.53|5300.93|216
1723027760000|2024-08-07 10:49:20|5301.65|5301.05|5301.53|5300.93|5301.65|5301.05|5301.4|5300.8|9
1723027770000|2024-08-07 10:49:30|5301.4|5300.8|5301.78|5301.18|5301.78|5301.18|5301.4|5300.8|25
1723027780000|2024-08-07 10:49:40|||||||||32
1723027790000|2024-08-07 10:49:50|5301.9|5301.3|5301.78|5301.18|5302.03|5301.43|5301.78|5301.18|36
1723027800000|2024-08-07 10:50:00|5301.9|5301.3|5303.28|5302.68|5303.4|5302.8|5301.9|5301.3|1225
1723027810000|2024-08-07 10:50:10|5303.03|5302.43|5301.28|5300.68|5303.03|5302.43|5301.28|5300.68|210
1723027820000|2024-08-07 10:50:20|5301.53|5300.93|5301.65|5301.05|5301.65|5301.05|5301.28|5300.68|73
1723027830000|2024-08-07 10:50:30|5301.53|5300.93|5301.28|5300.68|5301.78|5301.18|5301.28|5300.68|47
1723027840000|2024-08-07 10:50:40|5301.15|5300.55|5301.78|5301.18|5301.78|5301.18|5301.03|5300.43|69
1723027850000|2024-08-07 10:50:50|5302.03|5301.43|5301.65|5301.05|5302.03|5301.43|5301.53|5300.93|13
1723027860000|2024-08-07 10:51:00|5301.78|5301.18|5301.03|5300.43|5301.78|5301.18|5301.03|5300.43|57
1723027870000|2024-08-07 10:51:10|5301.15|5300.55|5301.28|5300.68|5301.53|5300.93|5301.03|5300.43|58
1723027880000|2024-08-07 10:51:20|5301.15|5300.55|5300.78|5300.18|5301.15|5300.55|5300.78|5300.18|21
1723027890000|2024-08-07 10:51:30|5300.9|5300.3|5301.28|5300.68|5301.28|5300.68|5300.53|5299.93|69
1723027900000|2024-08-07 10:51:40|5301.15|5300.55|5300.53|5299.93|5301.28|5300.68|5300.53|5299.93|29
1723027910000|2024-08-07 10:51:50|5300.65|5300.05|5300.4|5299.8|5300.65|5300.05|5300.28|5299.68|27
1723027920000|2024-08-07 10:52:00|5300.53|5299.93|5300.78|5300.18|5300.78|5300.18|5300.4|5299.8|31
1723027930000|2024-08-07 10:52:10|5300.53|5299.93|5300.28|5299.68|5300.78|5300.18|5300.28|5299.68|29
1723027940000|2024-08-07 10:52:20|5300.4|5299.8|5300.65|5300.05|5300.65|5300.05|5300.28|5299.68|15
1723027950000|2024-08-07 10:52:30|5300.53|5299.93|5300.9|5300.3|5301.03|5300.43|5300.53|5299.93|46
1723027960000|2024-08-07 10:52:40|5301.03|5300.43|5301.03|5300.43|5301.15|5300.55|5300.78|5300.18|29
1723027970000|2024-08-07 10:52:50|5300.78|5300.18|5301.03|5300.43|5301.03|5300.43|5300.78|5300.18|18
1723027980000|2024-08-07 10:53:00|5301.15|5300.55|5300.53|5299.93|5301.28|5300.68|5300.53|5299.93|22
1723027990000|2024-08-07 10:53:10|5300.28|5299.68|5300.53|5299.93|5300.65|5300.05|5300.28|5299.68|16
1723028000000|2024-08-07 10:53:20|5300.4|5299.8|5300.78|5300.18|5300.78|5300.18|5300.28|5299.68|42
1723028010000|2024-08-07 10:53:30|5300.03|5299.43|5300.53|5299.93|5300.53|5299.93|5300.03|5299.43|145
1723028020000|2024-08-07 10:53:40|5300.4|5299.8|5300.4|5299.8|5300.65|5300.05|5300.28|5299.68|20
1723028030000|2024-08-07 10:53:50|5300.28|5299.68|5300.28|5299.68|5300.53|5299.93|5300.28|5299.68|5
1723028040000|2024-08-07 10:54:00|5300.4|5299.8|5300.15|5299.55|5300.53|5299.93|5299.53|5298.93|78
1723028050000|2024-08-07 10:54:10|5300.28|5299.68|5300.78|5300.18|5301.03|5300.43|5300.28|5299.68|41
1723028060000|2024-08-07 10:54:20|5301.28|5300.68|5301.28|5300.68|5301.28|5300.68|5301.15|5300.55|10
1723028070000|2024-08-07 10:54:30|5301.4|5300.8|5302.53|5301.93|5303.03|5302.43|5301.4|5300.8|209
1723028080000|2024-08-07 10:54:40|5302.65|5302.05|5302.4|5301.8|5302.9|5302.3|5302.15|5301.55|83
1723028090000|2024-08-07 10:54:50|5302.53|5301.93|5302.28|5301.68|5302.53|5301.93|5302.28|5301.68|7
1723028100000|2024-08-07 10:55:00|5302.15|5301.55|5302.53|5301.93|5302.53|5301.93|5302.15|5301.55|75
1723028110000|2024-08-07 10:55:10|5302.4|5301.8|5302.28|5301.68|5302.53|5301.93|5302.28|5301.68|21
1723028120000|2024-08-07 10:55:20|5302.4|5301.8|5302.4|5301.8|5302.78|5302.18|5302.28|5301.68|29
1723028130000|2024-08-07 10:55:30|5302.28|5301.68|5302.78|5302.18|5302.78|5302.18|5302.28|5301.68|72
1723028140000|2024-08-07 10:55:40|5302.65|5302.05|5302.53|5301.93|5302.9|5302.3|5302.53|5301.93|20
1723028150000|2024-08-07 10:55:50|5302.78|5302.18|5303.03|5302.43|5303.28|5302.68|5302.78|5302.18|66
1723028160000|2024-08-07 10:56:00|5303.15|5302.55|5303.15|5302.55|5303.28|5302.68|5303.03|5302.43|31
1723028170000|2024-08-07 10:56:10|5303.28|5302.68|5303.53|5302.93|5303.53|5302.93|5303.03|5302.43|335
1723028180000|2024-08-07 10:56:20|5303.65|5303.05|5303.53|5302.93|5303.78|5303.18|5303.53|5302.93|45
1723028190000|2024-08-07 10:56:30|5303.28|5302.68|5303.28|5302.68|5303.53|5302.93|5303.03|5302.43|43
1723028200000|2024-08-07 10:56:40|5303.03|5302.43|5303.03|5302.43|5303.15|5302.55|5303.03|5302.43|19
1723028210000|2024-08-07 10:56:50|5303.15|5302.55|5303.03|5302.43|5303.28|5302.68|5302.53|5301.93|74
1723028220000|2024-08-07 10:57:00|5302.9|5302.3|5303.03|5302.43|5303.03|5302.43|5302.78|5302.18|20
1723028230000|2024-08-07 10:57:10|5303.15|5302.55|5303.03|5302.43|5303.15|5302.55|5302.78|5302.18|16
1723028240000|2024-08-07 10:57:20|5303.15|5302.55|5303.03|5302.43|5303.28|5302.68|5303.03|5302.43|27
1723028250000|2024-08-07 10:57:30|5303.15|5302.55|5303.15|5302.55|5303.28|5302.68|5303.15|5302.55|34
1723028260000|2024-08-07 10:57:40|5303.28|5302.68|5303.28|5302.68|5303.53|5302.93|5303.03|5302.43|36
1723028270000|2024-08-07 10:57:50|5303.4|5302.8|5303.65|5303.05|5303.78|5303.18|5303.4|5302.8|183
1723028280000|2024-08-07 10:58:00|5303.78|5303.18|5303.78|5303.18|5303.78|5303.18|5303.65|5303.05|68
1723028290000|2024-08-07 10:58:10|5303.65|5303.05|5303.65|5303.05|5303.65|5303.05|5303.53|5302.93|48
1723028300000|2024-08-07 10:58:20|5303.53|5302.93|5303.53|5302.93|5303.78|5303.18|5303.28|5302.68|70
1723028310000|2024-08-07 10:58:30|5303.4|5302.8|5303.53|5302.93|5303.78|5303.18|5303.4|5302.8|41
1723028320000|2024-08-07 10:58:40|5303.4|5302.8|5303.28|5302.68|5303.53|5302.93|5303.28|5302.68|33
1723028330000|2024-08-07 10:58:50|5303.15|5302.55|5303.03|5302.43|5303.15|5302.55|5302.53|5301.93|68
1723028340000|2024-08-07 10:59:00|5302.78|5302.18|5302.78|5302.18|5302.9|5302.3|5302.53|5301.93|32
1723028350000|2024-08-07 10:59:10|5302.65|5302.05|5302.65|5302.05|5302.78|5302.18|5302.65|5302.05|6
1723028360000|2024-08-07 10:59:20|5302.78|5302.18|5302.65|5302.05|5302.78|5302.18|5302.53|5301.93|9
1723028370000|2024-08-07 10:59:30|5302.53|5301.93|5302.03|5301.43|5302.53|5301.93|5301.78|5301.18|109
1723028380000|2024-08-07 10:59:40|5301.9|5301.3|5302.28|5301.68|5302.28|5301.68|5301.78|5301.18|24
1723028390000|2024-08-07 10:59:50|5302.4|5301.8|5302.03|5301.43|5302.4|5301.8|5301.78|5301.18|34
1723028400000|2024-08-07 11:00:00|5301.28|5300.68|5301.78|5301.18|5302.28|5301.68|5301.28|5300.68|216
1723028410000|2024-08-07 11:00:10|5301.53|5300.93|5302.03|5301.43|5302.28|5301.68|5301.03|5300.43|122
1723028420000|2024-08-07 11:00:20|5302.28|5301.68|5301.78|5301.18|5302.28|5301.68|5301.78|5301.18|35
1723028430000|2024-08-07 11:00:30|5301.65|5301.05|5302.78|5302.18|5302.78|5302.18|5301.65|5301.05|72
1723028440000|2024-08-07 11:00:40|5302.53|5301.93|5302.78|5302.18|5303.03|5302.43|5302.4|5301.8|75
1723028450000|2024-08-07 11:00:50|5302.9|5302.3|5303.03|5302.43|5303.03|5302.43|5302.78|5302.18|17
1723028460000|2024-08-07 11:01:00|5302.9|5302.3|5302.9|5302.3|5303.03|5302.43|5302.78|5302.18|58
1723028470000|2024-08-07 11:01:10|5303.03|5302.43|5303.03|5302.43|5303.15|5302.55|5302.78|5302.18|73
1723028480000|2024-08-07 11:01:20|5302.78|5302.18|5302.9|5302.3|5303.03|5302.43|5302.78|5302.18|51
1723028490000|2024-08-07 11:01:30|5302.78|5302.18|5302.78|5302.18|5303.03|5302.43|5302.78|5302.18|80
1723028500000|2024-08-07 11:01:40|5303.03|5302.43|5303.03|5302.43|5303.03|5302.43|5302.78|5302.18|10
1723028510000|2024-08-07 11:01:50|5302.9|5302.3|5303.03|5302.43|5303.03|5302.43|5302.9|5302.3|51
1723028520000|2024-08-07 11:02:00|5302.9|5302.3|5302.9|5302.3|5303.03|5302.43|5302.78|5302.18|91
1723028530000|2024-08-07 11:02:10|5302.78|5302.18|5302.78|5302.18|5303.28|5302.68|5302.78|5302.18|48
1723028540000|2024-08-07 11:02:20|5302.53|5301.93|5303.28|5302.68|5303.53|5302.93|5302.53|5301.93|171
1723028550000|2024-08-07 11:02:30|5303.15|5302.55|5303.28|5302.68|5303.53|5302.93|5303.15|5302.55|38
1723028560000|2024-08-07 11:02:40|5303.53|5302.93|5303.78|5303.18|5303.78|5303.18|5303.28|5302.68|84
1723028570000|2024-08-07 11:02:50|5303.65|5303.05|5304.03|5303.43|5304.15|5303.55|5303.65|5303.05|324
1723028580000|2024-08-07 11:03:00|5304.15|5303.55|5303.28|5302.68|5304.15|5303.55|5302.53|5301.93|360
1723028590000|2024-08-07 11:03:10|5303.03|5302.43|5303.78|5303.18|5303.78|5303.18|5303.03|5302.43|29
1723028600000|2024-08-07 11:03:20|5303.53|5302.93|5303.78|5303.18|5303.78|5303.18|5303.4|5302.8|39
1723028610000|2024-08-07 11:03:30|5303.65|5303.05|5303.65|5303.05|5304.03|5303.43|5303.53|5302.93|32
1723028620000|2024-08-07 11:03:40|5303.78|5303.18|5303.28|5302.68|5303.78|5303.18|5303.03|5302.43|65
1723028630000|2024-08-07 11:03:50|5303.53|5302.93|5302.9|5302.3|5303.53|5302.93|5302.65|5302.05|64
1723028640000|2024-08-07 11:04:00|5303.03|5302.43|5302.28|5301.68|5303.03|5302.43|5302.15|5301.55|41
1723028650000|2024-08-07 11:04:10|5302.15|5301.55|5302.78|5302.18|5303.28|5302.68|5302.15|5301.55|42
1723028660000|2024-08-07 11:04:20|5302.53|5301.93|5302.53|5301.93|5302.78|5302.18|5302.28|5301.68|39
1723028670000|2024-08-07 11:04:30|5302.4|5301.8|5302.28|5301.68|5302.4|5301.8|5302.03|5301.43|16
1723028680000|2024-08-07 11:04:40|5302.15|5301.55|5302.15|5301.55|5302.28|5301.68|5302.03|5301.43|36
1723028690000|2024-08-07 11:04:50|5302.03|5301.43|5302.53|5301.93|5302.53|5301.93|5302.03|5301.43|19
1723028700000|2024-08-07 11:05:00|5302.65|5302.05|5302.78|5302.18|5302.78|5302.18|5302.4|5301.8|45
1723028710000|2024-08-07 11:05:10|5302.9|5302.3|5302.53|5301.93|5302.9|5302.3|5302.28|5301.68|31
1723028720000|2024-08-07 11:05:20|5302.65|5302.05|5302.53|5301.93|5302.78|5302.18|5302.28|5301.68|26
1723028730000|2024-08-07 11:05:30|5302.65|5302.05|5302.53|5301.93|5303.15|5302.55|5302.53|5301.93|64
1723028740000|2024-08-07 11:05:40|5302.65|5302.05|5302.53|5301.93|5302.9|5302.3|5302.28|5301.68|63
1723028750000|2024-08-07 11:05:50|5302.4|5301.8|5302.28|5301.68|5302.53|5301.93|5302.03|5301.43|32
1723028760000|2024-08-07 11:06:00|5302.4|5301.8|5301.78|5301.18|5302.53|5301.93|5301.78|5301.18|35
1723028770000|2024-08-07 11:06:10|5302.03|5301.43|5302.28|5301.68|5302.53|5301.93|5301.9|5301.3|21
1723028780000|2024-08-07 11:06:20|5302.4|5301.8|5302.53|5301.93|5302.53|5301.93|5302.28|5301.68|31
1723028790000|2024-08-07 11:06:30|5302.4|5301.8|5302.28|5301.68|5302.53|5301.93|5302.28|5301.68|41
1723028800000|2024-08-07 11:06:40|5302.03|5301.43|5301.78|5301.18|5302.03|5301.43|5301.78|5301.18|21
1723028810000|2024-08-07 11:06:50|5301.9|5301.3|5302.03|5301.43|5302.03|5301.43|5301.78|5301.18|23
1723028820000|2024-08-07 11:07:00|5302.15|5301.55|5301.78|5301.18|5302.28|5301.68|5301.78|5301.18|19
1723028830000|2024-08-07 11:07:10|5301.9|5301.3|5301.9|5301.3|5302.03|5301.43|5301.9|5301.3|14
1723028840000|2024-08-07 11:07:20|5301.78|5301.18|5301.53|5300.93|5301.9|5301.3|5301.53|5300.93|50
1723028850000|2024-08-07 11:07:30|5301.4|5300.8|5301.28|5300.68|5301.53|5300.93|5301.28|5300.68|66
1723028860000|2024-08-07 11:07:40|5301.03|5300.43|5301.28|5300.68|5301.53|5300.93|5301.03|5300.43|48
1723028870000|2024-08-07 11:07:50|5301.4|5300.8|5301.28|5300.68|5301.53|5300.93|5301.28|5300.68|13
1723028880000|2024-08-07 11:08:00|5301.4|5300.8|5301.53|5300.93|5301.53|5300.93|5301.15|5300.55|31
1723028890000|2024-08-07 11:08:10|5301.4|5300.8|5301.53|5300.93|5301.53|5300.93|5301.28|5300.68|39
1723028900000|2024-08-07 11:08:20|5301.65|5301.05|5303.03|5302.43|5303.03|5302.43|5301.53|5300.93|45
1723028910000|2024-08-07 11:08:30|5303.15|5302.55|5303.53|5302.93|5303.65|5303.05|5303.03|5302.43|143
1723028920000|2024-08-07 11:08:40|5303.4|5302.8|5303.4|5302.8|5303.53|5302.93|5303.03|5302.43|85
1723028930000|2024-08-07 11:08:50|5303.53|5302.93|5303.65|5303.05|5303.78|5303.18|5303.4|5302.8|50
1723028940000|2024-08-07 11:09:00|5303.78|5303.18|5303.65|5303.05|5303.9|5303.3|5303.53|5302.93|31
1723028950000|2024-08-07 11:09:10|5303.53|5302.93|5304.03|5303.43|5304.03|5303.43|5303.53|5302.93|37
1723028960000|2024-08-07 11:09:20|5304.28|5303.68|5304.15|5303.55|5304.28|5303.68|5304.03|5303.43|33
1723028970000|2024-08-07 11:09:30|5304.03|5303.43|5304.15|5303.55|5304.28|5303.68|5304.03|5303.43|27
1723028980000|2024-08-07 11:09:40|5304.28|5303.68|5304.28|5303.68|5304.28|5303.68|5304.15|5303.55|8
1723028990000|2024-08-07 11:09:50|5304.15|5303.55|5304.03|5303.43|5304.28|5303.68|5304.03|5303.43|29
1723029000000|2024-08-07 11:10:00|5303.78|5303.18|5303.78|5303.18|5304.03|5303.43|5303.53|5302.93|52
1723029010000|2024-08-07 11:10:10|5303.65|5303.05|5303.9|5303.3|5304.03|5303.43|5303.65|5303.05|34
1723029020000|2024-08-07 11:10:20|5303.78|5303.18|5304.03|5303.43|5304.03|5303.43|5303.78|5303.18|54
1723029030000|2024-08-07 11:10:30|5304.28|5303.68|5303.53|5302.93|5304.28|5303.68|5303.53|5302.93|82
1723029040000|2024-08-07 11:10:40|5303.65|5303.05|5304.03|5303.43|5304.03|5303.43|5303.65|5303.05|55
1723029050000|2024-08-07 11:10:50|5303.9|5303.3|5303.9|5303.3|5304.03|5303.43|5303.78|5303.18|19
1723029060000|2024-08-07 11:11:00|5303.78|5303.18|5304.03|5303.43|5304.03|5303.43|5303.78|5303.18|17
1723029070000|2024-08-07 11:11:10|5303.9|5303.3|5303.53|5302.93|5303.9|5303.3|5303.28|5302.68|38
1723029080000|2024-08-07 11:11:20|5303.4|5302.8|5303.65|5303.05|5303.65|5303.05|5303.28|5302.68|34
1723029090000|2024-08-07 11:11:30|5303.53|5302.93|5303.03|5302.43|5303.53|5302.93|5302.78|5302.18|18
1723029100000|2024-08-07 11:11:40|5302.78|5302.18|5302.78|5302.18|5303.03|5302.43|5302.78|5302.18|30
1723029110000|2024-08-07 11:11:50|5302.9|5302.3|5302.65|5302.05|5302.9|5302.3|5302.65|5302.05|33
1723029120000|2024-08-07 11:12:00|5302.78|5302.18|5302.53|5301.93|5302.9|5302.3|5302.53|5301.93|12
1723029130000|2024-08-07 11:12:10|5302.4|5301.8|5302.53|5301.93|5302.65|5302.05|5302.4|5301.8|24
1723029140000|2024-08-07 11:12:20|5302.4|5301.8|5301.28|5300.68|5302.4|5301.8|5301.28|5300.68|134
1723029150000|2024-08-07 11:12:30|5301.15|5300.55|5301.78|5301.18|5301.78|5301.18|5301.15|5300.55|39
1723029160000|2024-08-07 11:12:40|5301.65|5301.05|5301.65|5301.05|5302.03|5301.43|5301.53|5300.93|60
1723029170000|2024-08-07 11:12:50|5301.78|5301.18|5302.03|5301.43|5302.03|5301.43|5301.78|5301.18|11
1723029180000|2024-08-07 11:13:00|5301.78|5301.18|5302.03|5301.43|5302.15|5301.55|5301.78|5301.18|60
1723029190000|2024-08-07 11:13:10|5301.78|5301.18|5302.03|5301.43|5302.03|5301.43|5301.28|5300.68|62
1723029200000|2024-08-07 11:13:20|5301.9|5301.3|5302.03|5301.43|5302.03|5301.43|5301.78|5301.18|30
1723029210000|2024-08-07 11:13:30|5301.9|5301.3|5301.9|5301.3|5302.03|5301.43|5301.78|5301.18|8
1723029220000|2024-08-07 11:13:40|5301.78|5301.18|5302.53|5301.93|5302.53|5301.93|5301.78|5301.18|43
1723029230000|2024-08-07 11:13:50|5302.4|5301.8|5303.03|5302.43|5303.28|5302.68|5302.4|5301.8|33
1723029240000|2024-08-07 11:14:00|5303.15|5302.55|5303.03|5302.43|5303.28|5302.68|5303.03|5302.43|18
1723029250000|2024-08-07 11:14:10|5302.78|5302.18|5302.4|5301.8|5303.03|5302.43|5302.4|5301.8|29
1723029260000|2024-08-07 11:14:20|5302.28|5301.68|5302.4|5301.8|5302.4|5301.8|5301.9|5301.3|59
1723029270000|2024-08-07 11:14:30|5302.53|5301.93|5302.28|5301.68|5302.65|5302.05|5302.28|5301.68|8
1723029280000|2024-08-07 11:14:40|5302.4|5301.8|5302.28|5301.68|5302.53|5301.93|5302.28|5301.68|14
1723029290000|2024-08-07 11:14:50|5302.4|5301.8|5301.78|5301.18|5302.4|5301.8|5301.78|5301.18|10
1723029300000|2024-08-07 11:15:00|5301.53|5300.93|5302.15|5301.55|5302.28|5301.68|5301.53|5300.93|27
1723029310000|2024-08-07 11:15:10|5302.28|5301.68|5302.4|5301.8|5302.53|5301.93|5302.15|5301.55|15
1723029320000|2024-08-07 11:15:20|5302.28|5301.68|5302.15|5301.55|5302.4|5301.8|5302.03|5301.43|13
1723029330000|2024-08-07 11:15:30|5302.03|5301.43|5302.28|5301.68|5302.28|5301.68|5302.03|5301.43|8
1723029340000|2024-08-07 11:15:40|5302.15|5301.55|5302.28|5301.68|5302.4|5301.8|5302.03|5301.43|23
1723029350000|2024-08-07 11:15:50|5302.53|5301.93|5302.03|5301.43|5302.53|5301.93|5302.03|5301.43|25
1723029360000|2024-08-07 11:16:00|5302.15|5301.55|5301.78|5301.18|5302.15|5301.55|5301.78|5301.18|14
1723029370000|2024-08-07 11:16:10|5301.9|5301.3|5301.78|5301.18|5302.15|5301.55|5301.78|5301.18|8
1723029380000|2024-08-07 11:16:20|5301.53|5300.93|5301.4|5300.8|5301.9|5301.3|5301.28|5300.68|20
1723029390000|2024-08-07 11:16:30|5301.28|5300.68|5301.15|5300.55|5301.28|5300.68|5301.03|5300.43|30
1723029400000|2024-08-07 11:16:40|5301.28|5300.68|5301.03|5300.43|5301.28|5300.68|5301.03|5300.43|15
1723029410000|2024-08-07 11:16:50|5301.15|5300.55|5301.53|5300.93|5301.78|5301.18|5301.15|5300.55|43
1723029420000|2024-08-07 11:17:00|5301.65|5301.05|5301.65|5301.05|5301.78|5301.18|5301.03|5300.43|65
1723029430000|2024-08-07 11:17:10|5301.78|5301.18|5301.78|5301.18|5301.78|5301.18|5301.65|5301.05|7
1723029440000|2024-08-07 11:17:20|5301.65|5301.05|5301.78|5301.18|5302.03|5301.43|5301.65|5301.05|12
1723029450000|2024-08-07 11:17:30|5302.03|5301.43|5302.15|5301.55|5302.28|5301.68|5301.78|5301.18|22
1723029460000|2024-08-07 11:17:40|5302.28|5301.68|5302.53|5301.93|5302.53|5301.93|5302.28|5301.68|6
1723029470000|2024-08-07 11:17:50|5302.4|5301.8|5302.53|5301.93|5302.78|5302.18|5302.15|5301.55|45
1723029480000|2024-08-07 11:18:00|5302.65|5302.05|5303.03|5302.43|5303.03|5302.43|5302.65|5302.05|50
1723029490000|2024-08-07 11:18:10|5303.4|5302.8|5303.78|5303.18|5304.03|5303.43|5303.28|5302.68|74
1723029500000|2024-08-07 11:18:20|5303.9|5303.3|5304.53|5303.93|5304.78|5304.18|5303.9|5303.3|135
1723029510000|2024-08-07 11:18:30|5304.78|5304.18|5304.9|5304.3|5305.03|5304.43|5304.4|5303.8|59
1723029520000|2024-08-07 11:18:40|5305.03|5304.43|5305.4|5304.8|5305.53|5304.93|5304.78|5304.18|276
1723029530000|2024-08-07 11:18:50|5305.28|5304.68|5305.4|5304.8|5305.53|5304.93|5305.28|5304.68|39
1723029540000|2024-08-07 11:19:00|5305.28|5304.68|5305.28|5304.68|5305.53|5304.93|5305.28|5304.68|17
1723029550000|2024-08-07 11:19:10|5305.4|5304.8|5305.4|5304.8|5305.53|5304.93|5305.28|5304.68|37
1723029560000|2024-08-07 11:19:20|5305.28|5304.68|5305.28|5304.68|5305.28|5304.68|5305.15|5304.55|40
1723029570000|2024-08-07 11:19:30|5306.03|5305.43|5305.65|5305.05|5306.53|5305.93|5305.28|5304.68|495
1723029580000|2024-08-07 11:19:40|5305.78|5305.18|5306.03|5305.43|5306.03|5305.43|5305.78|5305.18|11
1723029590000|2024-08-07 11:19:50|5306.15|5305.55|5306.03|5305.43|5306.28|5305.68|5305.9|5305.3|43
1723029600000|2024-08-07 11:20:00|5305.9|5305.3|5305.53|5304.93|5306.03|5305.43|5305.4|5304.8|53
1723029610000|2024-08-07 11:20:10|5305.78|5305.18|5305.15|5304.55|5305.78|5305.18|5304.9|5304.3|53
1723029620000|2024-08-07 11:20:20|5305.28|5304.68|5305.28|5304.68|5305.65|5305.05|5305.15|5304.55|74
1723029630000|2024-08-07 11:20:30|5305.4|5304.8|5305.03|5304.43|5305.4|5304.8|5305.03|5304.43|35
1723029640000|2024-08-07 11:20:40|5305.15|5304.55|5305.53|5304.93|5305.53|5304.93|5305.03|5304.43|29
1723029650000|2024-08-07 11:20:50|5305.4|5304.8|5305.4|5304.8|5305.53|5304.93|5305.28|5304.68|43
1723029660000|2024-08-07 11:21:00|5305.53|5304.93|5305.78|5305.18|5305.78|5305.18|5305.28|5304.68|23
1723029670000|2024-08-07 11:21:10|5305.28|5304.68|5305.4|5304.8|5305.53|5304.93|5305.03|5304.43|99
1723029680000|2024-08-07 11:21:20|5305.53|5304.93|5305.78|5305.18|5305.78|5305.18|5305.53|5304.93|9
1723029690000|2024-08-07 11:21:30|5305.9|5305.3|5306.03|5305.43|5306.03|5305.43|5305.78|5305.18|27
1723029700000|2024-08-07 11:21:40|5305.78|5305.18|5306.15|5305.55|5306.15|5305.55|5305.78|5305.18|25
1723029710000|2024-08-07 11:21:50|5306.28|5305.68|5306.03|5305.43|5306.28|5305.68|5306.03|5305.43|10
1723029720000|2024-08-07 11:22:00|5306.15|5305.55|5306.28|5305.68|5306.28|5305.68|5306.15|5305.55|13
1723029730000|2024-08-07 11:22:10|5306.03|5305.43|5306.28|5305.68|5306.28|5305.68|5305.9|5305.3|32
1723029740000|2024-08-07 11:22:20|5306.03|5305.43|5305.53|5304.93|5306.03|5305.43|5305.53|5304.93|75
1723029750000|2024-08-07 11:22:30|5305.4|5304.8|5305.78|5305.18|5305.78|5305.18|5305.4|5304.8|45
1723029760000|2024-08-07 11:22:40|5306.03|5305.43|5305.65|5305.05|5306.03|5305.43|5305.65|5305.05|42
1723029770000|2024-08-07 11:22:50|5305.78|5305.18|5305.65|5305.05|5305.9|5305.3|5305.65|5305.05|13
1723029780000|2024-08-07 11:23:00|5305.53|5304.93|5305.9|5305.3|5305.9|5305.3|5305.53|5304.93|6
1723029790000|2024-08-07 11:23:10|5306.03|5305.43|5305.65|5305.05|5306.03|5305.43|5305.53|5304.93|30
1723029800000|2024-08-07 11:23:20|5305.78|5305.18|5305.9|5305.3|5306.03|5305.43|5305.53|5304.93|21
1723029810000|2024-08-07 11:23:30|5305.78|5305.18|5305.78|5305.18|5305.9|5305.3|5305.78|5305.18|13
1723029820000|2024-08-07 11:23:40|5305.53|5304.93|5305.28|5304.68|5305.53|5304.93|5305.28|5304.68|37
1723029830000|2024-08-07 11:23:50|5305.4|5304.8|5305.28|5304.68|5305.4|5304.8|5305.03|5304.43|13
1723029840000|2024-08-07 11:24:00|5305.53|5304.93|5305.78|5305.18|5306.03|5305.43|5305.53|5304.93|114
1723029850000|2024-08-07 11:24:10|5305.9|5305.3|5305.78|5305.18|5305.9|5305.3|5305.78|5305.18|18
1723029860000|2024-08-07 11:24:20|5305.9|5305.3|5305.65|5305.05|5305.9|5305.3|5305.53|5304.93|28
1723029870000|2024-08-07 11:24:30|5305.53|5304.93|5305.78|5305.18|5305.78|5305.18|5305.53|5304.93|1
1723029880000|2024-08-07 11:24:40|5305.9|5305.3|5305.53|5304.93|5305.9|5305.3|5305.53|5304.93|43
1723029890000|2024-08-07 11:24:50|5305.78|5305.18|5305.65|5305.05|5305.78|5305.18|5305.4|5304.8|36
1723029900000|2024-08-07 11:25:00|5305.53|5304.93|5305.53|5304.93|5305.78|5305.18|5305.53|5304.93|34
1723029910000|2024-08-07 11:25:10|5305.4|5304.8|5305.28|5304.68|5305.4|5304.8|5305.15|5304.55|12
1723029920000|2024-08-07 11:25:20|5305.15|5304.55|5305.03|5304.43|5305.28|5304.68|5305.03|5304.43|8
1723029930000|2024-08-07 11:25:30|5305.15|5304.55|5305.28|5304.68|5305.28|5304.68|5305.03|5304.43|20
1723029940000|2024-08-07 11:25:40|5305.53|5304.93|5305.4|5304.8|5305.53|5304.93|5305.4|5304.8|12
1723029950000|2024-08-07 11:25:50|5305.53|5304.93|5305.65|5305.05|5305.65|5305.05|5305.03|5304.43|90
1723029960000|2024-08-07 11:26:00|5305.78|5305.18|5305.4|5304.8|5305.78|5305.18|5305.28|5304.68|16
1723029970000|2024-08-07 11:26:10|5305.53|5304.93|5305.15|5304.55|5305.78|5305.18|5305.03|5304.43|64
1723029980000|2024-08-07 11:26:20|5305.28|5304.68|5304.78|5304.18|5305.28|5304.68|5304.78|5304.18|23
1723029990000|2024-08-07 11:26:30|5304.9|5304.3|5304.53|5303.93|5305.03|5304.43|5304.53|5303.93|17
1723030000000|2024-08-07 11:26:40|5304.65|5304.05|5304.28|5303.68|5304.78|5304.18|5304.28|5303.68|26
1723030010000|2024-08-07 11:26:50|5304.4|5303.8|5304.53|5303.93|5304.53|5303.93|5304.15|5303.55|46
1723030020000|2024-08-07 11:27:00|5304.4|5303.8|5304.28|5303.68|5304.4|5303.8|5304.28|5303.68|34
1723030030000|2024-08-07 11:27:10|5304.03|5303.43|5303.53|5302.93|5304.03|5303.43|5303.53|5302.93|93
1723030040000|2024-08-07 11:27:20|5303.65|5303.05|5303.53|5302.93|5303.78|5303.18|5303.28|5302.68|68
1723030050000|2024-08-07 11:27:30|5303.28|5302.68|5303.65|5303.05|5303.65|5303.05|5302.9|5302.3|81
1723030060000|2024-08-07 11:27:40|5303.78|5303.18|5303.28|5302.68|5304.03|5303.43|5303.28|5302.68|93
1723030070000|2024-08-07 11:27:50|5303.4|5302.8|5304.03|5303.43|5304.03|5303.43|5303.4|5302.8|56
1723030080000|2024-08-07 11:28:00|5303.9|5303.3|5304.03|5303.43|5304.15|5303.55|5303.78|5303.18|50
1723030090000|2024-08-07 11:28:10|5304.28|5303.68|5304.4|5303.8|5304.4|5303.8|5304.15|5303.55|10
1723030100000|2024-08-07 11:28:20|5304.53|5303.93|5304.65|5304.05|5304.65|5304.05|5304.53|5303.93|19
1723030110000|2024-08-07 11:28:30|5304.53|5303.93|5304.4|5303.8|5304.53|5303.93|5304.28|5303.68|14
1723030120000|2024-08-07 11:28:40|5304.53|5303.93|5304.53|5303.93|5304.78|5304.18|5304.4|5303.8|19
1723030130000|2024-08-07 11:28:50|5304.65|5304.05|5304.53|5303.93|5304.65|5304.05|5304.53|5303.93|23
1723030140000|2024-08-07 11:29:00|5304.28|5303.68|5304.4|5303.8|5304.4|5303.8|5304.15|5303.55|18
1723030150000|2024-08-07 11:29:10|5304.53|5303.93|5304.28|5303.68|5304.53|5303.93|5304.03|5303.43|26
1723030160000|2024-08-07 11:29:20|5304.15|5303.55|5302.9|5302.3|5304.15|5303.55|5302.9|5302.3|69
1723030170000|2024-08-07 11:29:30|5303.03|5302.43|5302.4|5301.8|5303.03|5302.43|5302.28|5301.68|87
1723030180000|2024-08-07 11:29:40|5302.28|5301.68|5301.53|5300.93|5302.28|5301.68|5301.28|5300.68|166
1723030190000|2024-08-07 11:29:50|5301.65|5301.05|5301.53|5300.93|5301.78|5301.18|5301.53|5300.93|69
1723030200000|2024-08-07 11:30:00|5301.4|5300.8|5302.28|5301.68|5302.28|5301.68|5301.4|5300.8|100
1723030210000|2024-08-07 11:30:10|5302.15|5301.55|5302.15|5301.55|5302.53|5301.93|5302.03|5301.43|90
1723030220000|2024-08-07 11:30:20|5302.28|5301.68|5302.28|5301.68|5302.53|5301.93|5302.03|5301.43|62
1723030230000|2024-08-07 11:30:30|5302.15|5301.55|5302.53|5301.93|5302.53|5301.93|5302.03|5301.43|8
1723030240000|2024-08-07 11:30:40|5302.15|5301.55|5302.15|5301.55|5302.28|5301.68|5302.15|5301.55|37
1723030250000|2024-08-07 11:30:50|5302.03|5301.43|5302.15|5301.55|5302.15|5301.55|5302.03|5301.43|4
1723030260000|2024-08-07 11:31:00|5301.9|5301.3|5301.03|5300.43|5301.9|5301.3|5301.03|5300.43|90
1723030270000|2024-08-07 11:31:10|5300.78|5300.18|5300.28|5299.68|5300.78|5300.18|5300.15|5299.55|101
1723030280000|2024-08-07 11:31:20|5300.15|5299.55|5300.28|5299.68|5300.28|5299.68|5300.15|5299.55|35
1723030290000|2024-08-07 11:31:30|5300.4|5299.8|5299.03|5298.43|5300.4|5299.8|5299.03|5298.43|246
1723030300000|2024-08-07 11:31:40|5298.78|5298.18|5298.9|5298.3|5299.53|5298.93|5298.78|5298.18|180
1723030310000|2024-08-07 11:31:50|5299.03|5298.43|5298.78|5298.18|5299.03|5298.43|5298.53|5297.93|142
1723030320000|2024-08-07 11:32:00|5298.65|5298.05|5298.78|5298.18|5298.9|5298.3|5298.03|5297.43|190
1723030330000|2024-08-07 11:32:10|5298.28|5297.68|5298.78|5298.18|5298.78|5298.18|5298.15|5297.55|69
1723030340000|2024-08-07 11:32:20|5298.53|5297.93|5298.53|5297.93|5298.53|5297.93|5298.4|5297.8|53
1723030350000|2024-08-07 11:32:30|5298.65|5298.05|5298.03|5297.43|5299.03|5298.43|5298.03|5297.43|130
1723030360000|2024-08-07 11:32:40|5297.03|5296.43|5297.03|5296.43|5297.53|5296.93|5296.9|5296.3|165
1723030370000|2024-08-07 11:32:50|5297.53|5296.93|5296.53|5295.93|5297.78|5297.18|5295.78|5295.18|318
1723030380000|2024-08-07 11:33:00|5296.4|5295.8|5298.15|5297.55|5298.15|5297.55|5296.4|5295.8|291
1723030390000|2024-08-07 11:33:10|5298.53|5297.93|5298.78|5298.18|5298.78|5298.18|5298.28|5297.68|55
1723030400000|2024-08-07 11:33:20|5298.4|5297.8|5298.15|5297.55|5298.9|5298.3|5298.15|5297.55|70
1723030410000|2024-08-07 11:33:30|5298.28|5297.68|5298.28|5297.68|5298.4|5297.8|5298.03|5297.43|16
1723030420000|2024-08-07 11:33:40|5297.9|5297.3|5297.28|5296.68|5298.28|5297.68|5297.28|5296.68|111
1723030430000|2024-08-07 11:33:50|5297.4|5296.8|5296.78|5296.18|5297.53|5296.93|5296.78|5296.18|34
1723030440000|2024-08-07 11:34:00|5296.9|5296.3|5297.03|5296.43|5297.03|5296.43|5296.78|5296.18|64
1723030450000|2024-08-07 11:34:10|5297.15|5296.55|5297.28|5296.68|5297.28|5296.68|5297.15|5296.55|29
1723030460000|2024-08-07 11:34:20|5297.03|5296.43|5298.03|5297.43|5298.28|5297.68|5297.03|5296.43|78
1723030470000|2024-08-07 11:34:30|5298.15|5297.55|5299.4|5298.8|5299.4|5298.8|5298.03|5297.43|227
1723030480000|2024-08-07 11:34:40|5299.28|5298.68|5300.28|5299.68|5300.28|5299.68|5299.03|5298.43|106
1723030490000|2024-08-07 11:34:50|5300.53|5299.93|5300.78|5300.18|5300.78|5300.18|5300.15|5299.55|232
1723030500000|2024-08-07 11:35:00|5300.65|5300.05|5300.28|5299.68|5300.65|5300.05|5300.28|5299.68|46
1723030510000|2024-08-07 11:35:10|5300.03|5299.43|5299.28|5298.68|5300.15|5299.55|5299.03|5298.43|56
1723030520000|2024-08-07 11:35:20|5299.53|5298.93|5298.78|5298.18|5299.78|5299.18|5298.78|5298.18|135
1723030530000|2024-08-07 11:35:30|5298.53|5297.93|5298.78|5298.18|5299.03|5298.43|5298.4|5297.8|43
1723030540000|2024-08-07 11:35:40|5298.9|5298.3|5298.78|5298.18|5298.9|5298.3|5298.28|5297.68|58
1723030550000|2024-08-07 11:35:50|5298.65|5298.05|5298.28|5297.68|5298.78|5298.18|5298.28|5297.68|134
1723030560000|2024-08-07 11:36:00|5297.53|5296.93|5298.03|5297.43|5298.28|5297.68|5297.53|5296.93|192
1723030570000|2024-08-07 11:36:10|5298.15|5297.55|5298.28|5297.68|5298.4|5297.8|5297.9|5297.3|38
1723030580000|2024-08-07 11:36:20|5298.4|5297.8|5298.53|5297.93|5298.78|5298.18|5298.28|5297.68|31
1723030590000|2024-08-07 11:36:30|5298.65|5298.05|5298.78|5298.18|5298.78|5298.18|5298.65|5298.05|39
1723030600000|2024-08-07 11:36:40|5298.53|5297.93|5298.9|5298.3|5299.03|5298.43|5298.28|5297.68|35
1723030610000|2024-08-07 11:36:50|5298.78|5298.18|5298.9|5298.3|5299.15|5298.55|5298.4|5297.8|64
1723030620000|2024-08-07 11:37:00|5298.78|5298.18|5299.28|5298.68|5299.28|5298.68|5298.53|5297.93|50
1723030630000|2024-08-07 11:37:10|5299.15|5298.55|5299.78|5299.18|5300.28|5299.68|5299.15|5298.55|75
1723030640000|2024-08-07 11:37:20|5299.9|5299.3|5299.78|5299.18|5300.03|5299.43|5299.78|5299.18|16
1723030650000|2024-08-07 11:37:30|5299.65|5299.05|5300.03|5299.43|5300.03|5299.43|5299.53|5298.93|47
1723030660000|2024-08-07 11:37:40|5300.15|5299.55|5299.65|5299.05|5300.15|5299.55|5299.53|5298.93|48
1723030670000|2024-08-07 11:37:50|5299.78|5299.18|5299.03|5298.43|5300.03|5299.43|5299.03|5298.43|33
1723030680000|2024-08-07 11:38:00|5299.15|5298.55|5299.28|5298.68|5299.28|5298.68|5299.03|5298.43|37
1723030690000|2024-08-07 11:38:10|5299.65|5299.05|5299.03|5298.43|5299.78|5299.18|5298.9|5298.3|73
1723030700000|2024-08-07 11:38:20|5299.53|5298.93|5298.9|5298.3|5299.53|5298.93|5298.78|5298.18|81
1723030710000|2024-08-07 11:38:30|5298.78|5298.18|5298.53|5297.93|5298.78|5298.18|5298.15|5297.55|48
1723030720000|2024-08-07 11:38:40|5298.78|5298.18|5298.78|5298.18|5298.78|5298.18|5298.53|5297.93|37
1723030730000|2024-08-07 11:38:50|5299.28|5298.68|5299.15|5298.55|5299.28|5298.68|5299.03|5298.43|61
1723030740000|2024-08-07 11:39:00|5299.03|5298.43|5300.03|5299.43|5300.4|5299.8|5299.03|5298.43|63
1723030750000|2024-08-07 11:39:10|5300.15|5299.55|5300.03|5299.43|5300.4|5299.8|5300.03|5299.43|42
1723030760000|2024-08-07 11:39:20|5299.9|5299.3|5300.03|5299.43|5300.03|5299.43|5299.9|5299.3|18
1723030770000|2024-08-07 11:39:30|5299.78|5299.18|5299.78|5299.18|5299.78|5299.18|5299.65|5299.05|47
1723030780000|2024-08-07 11:39:40|5299.9|5299.3|5299.78|5299.18|5300.03|5299.43|5299.53|5298.93|23
1723030790000|2024-08-07 11:39:50|5299.65|5299.05|5299.03|5298.43|5299.78|5299.18|5299.03|5298.43|41
1723030800000|2024-08-07 11:40:00|5298.9|5298.3|5298.78|5298.18|5298.9|5298.3|5298.78|5298.18|16
1723030810000|2024-08-07 11:40:10|5298.9|5298.3|5299.53|5298.93|5299.53|5298.93|5298.53|5297.93|78
1723030820000|2024-08-07 11:40:20|5299.4|5298.8|5299.28|5298.68|5299.53|5298.93|5299.15|5298.55|8
1723030830000|2024-08-07 11:40:30|5299.15|5298.55|5298.53|5297.93|5299.28|5298.68|5298.53|5297.93|48
1723030840000|2024-08-07 11:40:40|5297.28|5296.68|5297.28|5296.68|5297.53|5296.93|5297.03|5296.43|175
1723030850000|2024-08-07 11:40:50|5297.03|5296.43|5297.78|5297.18|5297.78|5297.18|5296.53|5295.93|551
1723030860000|2024-08-07 11:41:00|5297.4|5296.8|5297.03|5296.43|5297.53|5296.93|5297.03|5296.43|70
1723030870000|2024-08-07 11:41:10|5297.15|5296.55|5296.65|5296.05|5297.28|5296.68|5296.65|5296.05|137
1723030880000|2024-08-07 11:41:20|5296.78|5296.18|5297.28|5296.68|5297.78|5297.18|5296.4|5295.8|135
1723030890000|2024-08-07 11:41:30|5297.4|5296.8|5297.53|5296.93|5297.65|5297.05|5297.03|5296.43|86
1723030900000|2024-08-07 11:41:40|5297.4|5296.8|5297.28|5296.68|5297.65|5297.05|5297.03|5296.43|83
1723030910000|2024-08-07 11:41:50|5298.03|5297.43|5299.15|5298.55|5299.15|5298.55|5298.03|5297.43|154
1723030920000|2024-08-07 11:42:00|5299.03|5298.43|5298.9|5298.3|5299.28|5298.68|5298.65|5298.05|99
1723030930000|2024-08-07 11:42:10|5299.28|5298.68|5300.03|5299.43|5300.03|5299.43|5299.28|5298.68|127
1723030940000|2024-08-07 11:42:20|5299.9|5299.3|5300.28|5299.68|5300.28|5299.68|5299.9|5299.3|36
1723030950000|2024-08-07 11:42:30|5300.4|5299.8|5300.03|5299.43|5300.53|5299.93|5300.03|5299.43|36
1723030960000|2024-08-07 11:42:40|5300.15|5299.55|5300.28|5299.68|5300.28|5299.68|5300.03|5299.43|46
1723030970000|2024-08-07 11:42:50|5300.15|5299.55|5300.03|5299.43|5300.15|5299.55|5299.4|5298.8|48
1723030980000|2024-08-07 11:43:00|5300.15|5299.55|5300.03|5299.43|5300.15|5299.55|5299.78|5299.18|32
1723030990000|2024-08-07 11:43:10|5300.28|5299.68|5299.78|5299.18|5300.28|5299.68|5299.53|5298.93|51
1723031000000|2024-08-07 11:43:20|5299.9|5299.3|5299.53|5298.93|5300.03|5299.43|5299.4|5298.8|52
1723031010000|2024-08-07 11:43:30|5299.65|5299.05|5299.78|5299.18|5300.03|5299.43|5299.65|5299.05|9
1723031020000|2024-08-07 11:43:40|5299.65|5299.05|5300.28|5299.68|5300.28|5299.68|5299.65|5299.05|44
1723031030000|2024-08-07 11:43:50|5300.15|5299.55|5300.53|5299.93|5300.53|5299.93|5300.03|5299.43|60
1723031040000|2024-08-07 11:44:00|5300.4|5299.8|5300.28|5299.68|5300.4|5299.8|5300.03|5299.43|18
1723031050000|2024-08-07 11:44:10|5300.53|5299.93|5299.9|5299.3|5300.53|5299.93|5299.28|5298.68|83
1723031060000|2024-08-07 11:44:20|5300.03|5299.43|5299.9|5299.3|5300.28|5299.68|5299.78|5299.18|33
1723031070000|2024-08-07 11:44:30|5300.03|5299.43|5299.78|5299.18|5300.03|5299.43|5299.78|5299.18|18
1723031080000|2024-08-07 11:44:40|5299.53|5298.93|5299.65|5299.05|5299.78|5299.18|5299.28|5298.68|39
1723031090000|2024-08-07 11:44:50|5299.78|5299.18|5300.53|5299.93|5300.53|5299.93|5299.78|5299.18|43
1723031100000|2024-08-07 11:45:00|5300.65|5300.05|5301.03|5300.43|5301.03|5300.43|5300.53|5299.93|76
1723031110000|2024-08-07 11:45:10|5300.28|5299.68|5299.78|5299.18|5300.65|5300.05|5299.28|5298.68|341
1723031120000|2024-08-07 11:45:20|5299.9|5299.3|5298.9|5298.3|5299.9|5299.3|5298.78|5298.18|56
1723031130000|2024-08-07 11:45:30|5299.4|5298.8|5300.28|5299.68|5300.28|5299.68|5299.4|5298.8|79
1723031140000|2024-08-07 11:45:40|5300.53|5299.93|5301.28|5300.68|5301.28|5300.68|5300.53|5299.93|54
1723031150000|2024-08-07 11:45:50|5301.53|5300.93|5300.28|5299.68|5301.53|5300.93|5300.03|5299.43|207
1723031160000|2024-08-07 11:46:00|5300.15|5299.55|5300.03|5299.43|5300.28|5299.68|5299.78|5299.18|67
1723031170000|2024-08-07 11:46:10|5299.78|5299.18|5298.28|5297.68|5299.78|5299.18|5298.03|5297.43|229
1723031180000|2024-08-07 11:46:20|5298.15|5297.55|5296.53|5295.93|5298.15|5297.55|5296.53|5295.93|249
1723031190000|2024-08-07 11:46:30|5296.65|5296.05|5297.78|5297.18|5297.78|5297.18|5296.65|5296.05|109
1723031200000|2024-08-07 11:46:40|5297.65|5297.05|5297.9|5297.3|5298.03|5297.43|5297.28|5296.68|78
1723031210000|2024-08-07 11:46:50|5298.03|5297.43|5298.28|5297.68|5298.28|5297.68|5298.03|5297.43|32
1723031220000|2024-08-07 11:47:00|5298.03|5297.43|5296.78|5296.18|5299.28|5298.68|5296.78|5296.18|149
1723031230000|2024-08-07 11:47:10|5297.03|5296.43|5297.28|5296.68|5297.4|5296.8|5296.9|5296.3|30
1723031240000|2024-08-07 11:47:20|5297.15|5296.55|5297.28|5296.68|5297.4|5296.8|5297.03|5296.43|34
1723031250000|2024-08-07 11:47:30|5297.03|5296.43|5296.78|5296.18|5297.28|5296.68|5296.78|5296.18|12
1723031260000|2024-08-07 11:47:40|5296.9|5296.3|5296.78|5296.18|5297.03|5296.43|5296.53|5295.93|65
1723031270000|2024-08-07 11:47:50|5296.65|5296.05|5295.53|5294.93|5296.78|5296.18|5294.78|5294.18|221
1723031280000|2024-08-07 11:48:00|5295.65|5295.05|5296.03|5295.43|5296.28|5295.68|5295.4|5294.8|150
1723031290000|2024-08-07 11:48:10|5296.15|5295.55|5296.4|5295.8|5296.4|5295.8|5295.9|5295.3|78
1723031300000|2024-08-07 11:48:20|5296.53|5295.93|5296.9|5296.3|5296.9|5296.3|5296.4|5295.8|43
1723031310000|2024-08-07 11:48:30|5297.03|5296.43|5296.9|5296.3|5297.03|5296.43|5296.78|5296.18|52
1723031320000|2024-08-07 11:48:40|5296.78|5296.18|5297.03|5296.43|5297.28|5296.68|5296.03|5295.43|90
1723031330000|2024-08-07 11:48:50|5297.15|5296.55|5297.28|5296.68|5297.9|5297.3|5297.03|5296.43|113
1723031340000|2024-08-07 11:49:00|5297.15|5296.55|5297.28|5296.68|5297.78|5297.18|5297.03|5296.43|28
1723031350000|2024-08-07 11:49:10|5297.4|5296.8|5296.53|5295.93|5297.53|5296.93|5296.03|5295.43|102
1723031360000|2024-08-07 11:49:20|5296.4|5295.8|5296.4|5295.8|5296.53|5295.93|5296.15|5295.55|35
1723031370000|2024-08-07 11:49:30|5296.53|5295.93|5296.4|5295.8|5296.78|5296.18|5296.4|5295.8|33
1723031380000|2024-08-07 11:49:40|5296.28|5295.68|5295.78|5295.18|5296.28|5295.68|5295.78|5295.18|78
1723031390000|2024-08-07 11:49:50|5295.65|5295.05|5295.65|5295.05|5295.78|5295.18|5295.4|5294.8|103
1723031400000|2024-08-07 11:50:00|5295.78|5295.18|5295.9|5295.3|5296.03|5295.43|5295.53|5294.93|139
1723031410000|2024-08-07 11:50:10|5295.78|5295.18|5296.4|5295.8|5296.53|5295.93|5295.78|5295.18|67
1723031420000|2024-08-07 11:50:20|5296.28|5295.68|5296.03|5295.43|5296.65|5296.05|5296.03|5295.43|60
1723031430000|2024-08-07 11:50:30|5295.78|5295.18|5296.03|5295.43|5296.28|5295.68|5295.28|5294.68|232
1723031440000|2024-08-07 11:50:40|5295.78|5295.18|5295.78|5295.18|5295.78|5295.18|5295.53|5294.93|25
1723031450000|2024-08-07 11:50:50|5296.15|5295.55|5296.03|5295.43|5296.4|5295.8|5296.03|5295.43|104
1723031460000|2024-08-07 11:51:00|5296.15|5295.55|5296.78|5296.18|5296.78|5296.18|5296.15|5295.55|281
1723031470000|2024-08-07 11:51:10|5296.65|5296.05|5296.78|5296.18|5296.78|5296.18|5296.53|5295.93|48
1723031480000|2024-08-07 11:51:20|5296.65|5296.05|5297.28|5296.68|5297.28|5296.68|5296.53|5295.93|72
1723031490000|2024-08-07 11:51:30|5297.15|5296.55|5297.28|5296.68|5297.28|5296.68|5296.78|5296.18|60
1723031500000|2024-08-07 11:51:40|5297.53|5296.93|5296.78|5296.18|5297.53|5296.93|5296.78|5296.18|76
1723031510000|2024-08-07 11:51:50|5297.03|5296.43|5295.53|5294.93|5297.15|5296.55|5295.4|5294.8|224
1723031520000|2024-08-07 11:52:00|5295.78|5295.18|5295.53|5294.93|5296.03|5295.43|5295.53|5294.93|91
1723031530000|2024-08-07 11:52:10|5295.4|5294.8|5295.53|5294.93|5295.78|5295.18|5295.4|5294.8|50
1723031540000|2024-08-07 11:52:20|5295.65|5295.05|5295.65|5295.05|5295.9|5295.3|5295.53|5294.93|27
1723031550000|2024-08-07 11:52:30|5295.53|5294.93|5295.78|5295.18|5295.78|5295.18|5295.53|5294.93|23
1723031560000|2024-08-07 11:52:40|5296.03|5295.43|5296.03|5295.43|5296.15|5295.55|5295.78|5295.18|41
1723031570000|2024-08-07 11:52:50|5296.15|5295.55|5296.03|5295.43|5296.28|5295.68|5296.03|5295.43|8
1723031580000|2024-08-07 11:53:00|5295.9|5295.3|5296.03|5295.43|5296.28|5295.68|5295.78|5295.18|35
1723031590000|2024-08-07 11:53:10|5295.9|5295.3|5296.03|5295.43|5296.28|5295.68|5295.78|5295.18|36
1723031600000|2024-08-07 11:53:20|5295.9|5295.3|5296.03|5295.43|5296.28|5295.68|5295.9|5295.3|12
1723031610000|2024-08-07 11:53:30|5295.9|5295.3|5296.15|5295.55|5296.15|5295.55|5295.78|5295.18|13
1723031620000|2024-08-07 11:53:40|5296.03|5295.43|5295.78|5295.18|5296.03|5295.43|5295.65|5295.05|20
1723031630000|2024-08-07 11:53:50|5295.65|5295.05|5296.03|5295.43|5296.03|5295.43|5295.53|5294.93|10
1723031640000|2024-08-07 11:54:00|5296.28|5295.68|5296.03|5295.43|5296.28|5295.68|5295.78|5295.18|14
1723031650000|2024-08-07 11:54:10|5295.9|5295.3|5295.9|5295.3|5296.03|5295.43|5295.53|5294.93|63
1723031660000|2024-08-07 11:54:20|5295.78|5295.18|5296.28|5295.68|5296.4|5295.8|5295.78|5295.18|63
1723031670000|2024-08-07 11:54:30|5296.4|5295.8|5296.03|5295.43|5296.4|5295.8|5296.03|5295.43|40
1723031680000|2024-08-07 11:54:40|5296.15|5295.55|5295.4|5294.8|5296.28|5295.68|5295.4|5294.8|124
1723031690000|2024-08-07 11:54:50|5295.53|5294.93|5295.9|5295.3|5296.03|5295.43|5295.53|5294.93|56
1723031700000|2024-08-07 11:55:00|5295.78|5295.18|5296.28|5295.68|5296.28|5295.68|5295.53|5294.93|100
1723031710000|2024-08-07 11:55:10|5296.78|5296.18|5296.53|5295.93|5296.78|5296.18|5296.53|5295.93|37
1723031720000|2024-08-07 11:55:20|5296.4|5295.8|5296.53|5295.93|5296.65|5296.05|5296.28|5295.68|19
1723031730000|2024-08-07 11:55:30|5296.4|5295.8|5296.65|5296.05|5296.78|5296.18|5296.4|5295.8|12
1723031740000|2024-08-07 11:55:40|5296.53|5295.93|5297.15|5296.55|5297.28|5296.68|5296.53|5295.93|61
1723031750000|2024-08-07 11:55:50|5297.03|5296.43|5297.03|5296.43|5297.03|5296.43|5296.78|5296.18|17
1723031760000|2024-08-07 11:56:00|5296.9|5296.3|5297.15|5296.55|5297.28|5296.68|5296.9|5296.3|16
1723031770000|2024-08-07 11:56:10|5297.28|5296.68|5297.15|5296.55|5297.4|5296.8|5297.15|5296.55|18
1723031780000|2024-08-07 11:56:20|5297.03|5296.43|5296.78|5296.18|5297.03|5296.43|5296.53|5295.93|21
1723031790000|2024-08-07 11:56:30|5296.65|5296.05|5296.78|5296.18|5296.78|5296.18|5296.53|5295.93|18
1723031800000|2024-08-07 11:56:40|5296.28|5295.68|5295.53|5294.93|5296.28|5295.68|5295.28|5294.68|456
1723031810000|2024-08-07 11:56:50|5295.65|5295.05|5295.53|5294.93|5295.78|5295.18|5295.28|5294.68|259
1723031820000|2024-08-07 11:57:00|5295.4|5294.8|5294.53|5293.93|5295.4|5294.8|5293.78|5293.18|274
1723031830000|2024-08-07 11:57:10|5294.4|5293.8|5293.28|5292.68|5294.53|5293.93|5293.28|5292.68|148
1723031840000|2024-08-07 11:57:20|5293.53|5292.93|5293.53|5292.93|5293.78|5293.18|5293.15|5292.55|103
1723031850000|2024-08-07 11:57:30|5293.65|5293.05|5293.53|5292.93|5293.78|5293.18|5293.28|5292.68|50
1723031860000|2024-08-07 11:57:40|5293.4|5292.8|5292.03|5291.43|5293.53|5292.93|5291.78|5291.18|228
1723031870000|2024-08-07 11:57:50|5292.15|5291.55|5293.4|5292.8|5293.53|5292.93|5292.03|5291.43|132
1723031880000|2024-08-07 11:58:00|5293.53|5292.93|5292.28|5291.68|5293.53|5292.93|5292.15|5291.55|146
1723031890000|2024-08-07 11:58:10|5292.03|5291.43|5292.4|5291.8|5292.53|5291.93|5291.9|5291.3|111
1723031900000|2024-08-07 11:58:20|5292.53|5291.93|5293.28|5292.68|5293.53|5292.93|5292.53|5291.93|81
1723031910000|2024-08-07 11:58:30|5293.53|5292.93|5293.28|5292.68|5293.65|5293.05|5293.15|5292.55|148
1723031920000|2024-08-07 11:58:40|5293.4|5292.8|5293.03|5292.43|5294.03|5293.43|5293.03|5292.43|93
1723031930000|2024-08-07 11:58:50|5293.4|5292.8|5292.53|5291.93|5293.4|5292.8|5292.53|5291.93|138
1723031940000|2024-08-07 11:59:00|5292.78|5292.18|5292.28|5291.68|5292.78|5292.18|5292.28|5291.68|163
1723031950000|2024-08-07 11:59:10|5292.15|5291.55|5292.03|5291.43|5292.28|5291.68|5291.78|5291.18|48
1723031960000|2024-08-07 11:59:20|5292.15|5291.55|5292.03|5291.43|5292.15|5291.55|5291.78|5291.18|40
1723031970000|2024-08-07 11:59:30|5292.28|5291.68|5293.28|5292.68|5293.28|5292.68|5292.28|5291.68|49
1723031980000|2024-08-07 11:59:40|5293.4|5292.8|5293.65|5293.05|5293.78|5293.18|5293.28|5292.68|47
1723031990000|2024-08-07 11:59:50|5293.53|5292.93|5294.03|5293.43|5294.03|5293.43|5293.03|5292.43|140
1723032000000|2024-08-07 12:00:00|5294.65|5294.05|5294.65|5294.05|5295.28|5294.68|5293.9|5293.3|250
1723032010000|2024-08-07 12:00:10|5294.53|5293.93|5293.28|5292.68|5294.78|5294.18|5292.9|5292.3|101
1723032020000|2024-08-07 12:00:20|5293.15|5292.55|5293.53|5292.93|5293.78|5293.18|5293.03|5292.43|79
1723032030000|2024-08-07 12:00:30|5293.03|5292.43|5292.4|5291.8|5293.15|5292.55|5292.4|5291.8|140
1723032040000|2024-08-07 12:00:40|5292.53|5291.93|5292.03|5291.43|5292.53|5291.93|5292.03|5291.43|54
1723032050000|2024-08-07 12:00:50|5292.15|5291.55|5292.03|5291.43|5292.15|5291.55|5291.28|5290.68|146
1723032060000|2024-08-07 12:01:00|5292.53|5291.93|5293.28|5292.68|5293.53|5292.93|5292.53|5291.93|118
1723032070000|2024-08-07 12:01:10|5293.53|5292.93|5292.03|5291.43|5293.53|5292.93|5292.03|5291.43|105
1723032080000|2024-08-07 12:01:20|5291.78|5291.18|5290.65|5290.05|5292.03|5291.43|5290.53|5289.93|157
1723032090000|2024-08-07 12:01:30|5290.78|5290.18|5290.78|5290.18|5291.28|5290.68|5290.53|5289.93|120
1723032100000|2024-08-07 12:01:40|5290.9|5290.3|5291.15|5290.55|5291.53|5290.93|5290.9|5290.3|87
1723032110000|2024-08-07 12:01:50|5291.28|5290.68|5291.28|5290.68|5291.4|5290.8|5290.9|5290.3|50
1723032120000|2024-08-07 12:02:00|5291.15|5290.55|5291.15|5290.55|5291.28|5290.68|5290.53|5289.93|48
1723032130000|2024-08-07 12:02:10|5291.28|5290.68|5291.9|5291.3|5292.28|5291.68|5291.03|5290.43|84
1723032140000|2024-08-07 12:02:20|5292.03|5291.43|5291.9|5291.3|5292.03|5291.43|5291.65|5291.05|31
1723032150000|2024-08-07 12:02:30|5292.03|5291.43|5291.53|5290.93|5292.28|5291.68|5291.53|5290.93|141
1723032160000|2024-08-07 12:02:40|5291.65|5291.05|5291.65|5291.05|5291.78|5291.18|5290.65|5290.05|62
1723032170000|2024-08-07 12:02:50|5291.78|5291.18|5291.03|5290.43|5291.78|5291.18|5290.78|5290.18|62
1723032180000|2024-08-07 12:03:00|5291.15|5290.55|5290.03|5289.43|5291.28|5290.68|5290.03|5289.43|136
1723032190000|2024-08-07 12:03:10|5290.15|5289.55|5290.28|5289.68|5290.9|5290.3|5289.53|5288.93|335
1723032200000|2024-08-07 12:03:20|5290.65|5290.05|5291.65|5291.05|5291.78|5291.18|5290.53|5289.93|85
1723032210000|2024-08-07 12:03:30|5291.78|5291.18|5291.15|5290.55|5291.78|5291.18|5291.15|5290.55|30
1723032220000|2024-08-07 12:03:40|5291.28|5290.68|5291.03|5290.43|5291.4|5290.8|5291.03|5290.43|19
1723032230000|2024-08-07 12:03:50|5291.28|5290.68|5290.28|5289.68|5291.28|5290.68|5290.28|5289.68|45
1723032240000|2024-08-07 12:04:00|5290.4|5289.8|5290.78|5290.18|5290.78|5290.18|5290.28|5289.68|58
1723032250000|2024-08-07 12:04:10|5290.65|5290.05|5290.78|5290.18|5290.78|5290.18|5290.28|5289.68|30
1723032260000|2024-08-07 12:04:20|5291.03|5290.43|5291.78|5291.18|5291.78|5291.18|5290.9|5290.3|55
1723032270000|2024-08-07 12:04:30|5292.03|5291.43|5291.4|5290.8|5292.15|5291.55|5291.4|5290.8|100
1723032280000|2024-08-07 12:04:40|5291.78|5291.18|5292.28|5291.68|5292.53|5291.93|5291.78|5291.18|129
1723032290000|2024-08-07 12:04:50|5292.4|5291.8|5292.28|5291.68|5292.78|5292.18|5292.15|5291.55|274
1723032300000|2024-08-07 12:05:00|5292.53|5291.93|5292.03|5291.43|5292.53|5291.93|5291.28|5290.68|126
1723032310000|2024-08-07 12:05:10|5292.15|5291.55|5291.53|5290.93|5292.15|5291.55|5291.15|5290.55|111
1723032320000|2024-08-07 12:05:20|5291.65|5291.05|5291.28|5290.68|5291.78|5291.18|5291.28|5290.68|29
1723032330000|2024-08-07 12:05:30|5291.03|5290.43|5290.53|5289.93|5291.53|5290.93|5290.53|5289.93|173
1723032340000|2024-08-07 12:05:40|5290.4|5289.8|5290.03|5289.43|5290.4|5289.8|5289.78|5289.18|111
1723032350000|2024-08-07 12:05:50|5290.28|5289.68|5289.78|5289.18|5290.28|5289.68|5289.78|5289.18|168
1723032360000|2024-08-07 12:06:00|5289.9|5289.3|5289.53|5288.93|5290.28|5289.68|5289.53|5288.93|145
1723032370000|2024-08-07 12:06:10|5289.65|5289.05|5291.78|5291.18|5292.03|5291.43|5289.53|5288.93|222
1723032380000|2024-08-07 12:06:20|5291.65|5291.05|5291.53|5290.93|5291.9|5291.3|5291.4|5290.8|100
1723032390000|2024-08-07 12:06:30|5291.4|5290.8|5292.28|5291.68|5292.28|5291.68|5291.4|5290.8|63
1723032400000|2024-08-07 12:06:40|5292.15|5291.55|5292.53|5291.93|5292.65|5292.05|5292.03|5291.43|73
1723032410000|2024-08-07 12:06:50|5292.4|5291.8|5293.53|5292.93|5293.78|5293.18|5292.4|5291.8|129
1723032420000|2024-08-07 12:07:00|5293.78|5293.18|5293.28|5292.68|5293.78|5293.18|5293.03|5292.43|255
1723032430000|2024-08-07 12:07:10|5293.4|5292.8|5293.78|5293.18|5294.03|5293.43|5293.03|5292.43|81
1723032440000|2024-08-07 12:07:20|5294.03|5293.43|5293.28|5292.68|5294.03|5293.43|5293.15|5292.55|50
1723032450000|2024-08-07 12:07:30|5293.15|5292.55|5293.4|5292.8|5293.4|5292.8|5292.78|5292.18|37
1723032460000|2024-08-07 12:07:40|5293.53|5292.93|5293.28|5292.68|5293.53|5292.93|5293.03|5292.43|63
1723032470000|2024-08-07 12:07:50|5293.53|5292.93|5294.28|5293.68|5294.28|5293.68|5293.4|5292.8|50
1723032480000|2024-08-07 12:08:00|5294.03|5293.43|5293.9|5293.3|5294.28|5293.68|5293.78|5293.18|103
1723032490000|2024-08-07 12:08:10|5294.03|5293.43|5293.4|5292.8|5294.4|5293.8|5293.4|5292.8|119
1723032500000|2024-08-07 12:08:20|5293.53|5292.93|5293.78|5293.18|5294.03|5293.43|5293.53|5292.93|23
1723032510000|2024-08-07 12:08:30|5294.03|5293.43|5293.78|5293.18|5294.03|5293.43|5293.53|5292.93|109
1723032520000|2024-08-07 12:08:40|5293.65|5293.05|5293.28|5292.68|5293.78|5293.18|5293.03|5292.43|86
1723032530000|2024-08-07 12:08:50|5293.53|5292.93|5293.53|5292.93|5293.53|5292.93|5293.28|5292.68|30
1723032540000|2024-08-07 12:09:00|5293.4|5292.8|5293.15|5292.55|5293.53|5292.93|5293.03|5292.43|39
1723032550000|2024-08-07 12:09:10|5293.28|5292.68|5293.4|5292.8|5293.53|5292.93|5293.03|5292.43|39
1723032560000|2024-08-07 12:09:20|5293.28|5292.68|5293.28|5292.68|5293.53|5292.93|5293.28|5292.68|30
1723032570000|2024-08-07 12:09:30|5293.4|5292.8|5293.78|5293.18|5293.78|5293.18|5293.28|5292.68|70
1723032580000|2024-08-07 12:09:40|5293.9|5293.3|5293.78|5293.18|5294.53|5293.93|5293.53|5292.93|247
1723032590000|2024-08-07 12:09:50|5293.53|5292.93|5294.03|5293.43|5294.28|5293.68|5293.53|5292.93|127
1723032600000|2024-08-07 12:10:00|5293.78|5293.18|5293.53|5292.93|5294.15|5293.55|5293.53|5292.93|89
1723032610000|2024-08-07 12:10:10|5293.65|5293.05|5293.53|5292.93|5294.28|5293.68|5293.28|5292.68|45
1723032620000|2024-08-07 12:10:20|5293.65|5293.05|5293.4|5292.8|5293.9|5293.3|5293.03|5292.43|44
1723032630000|2024-08-07 12:10:30|5293.28|5292.68|5292.53|5291.93|5293.4|5292.8|5292.53|5291.93|100
1723032640000|2024-08-07 12:10:40|5292.28|5291.68|5292.03|5291.43|5292.4|5291.8|5291.78|5291.18|66
1723032650000|2024-08-07 12:10:50|5292.28|5291.68|5293.28|5292.68|5293.4|5292.8|5292.15|5291.55|79
1723032660000|2024-08-07 12:11:00|5293.4|5292.8|5293.03|5292.43|5293.4|5292.8|5293.03|5292.43|52
1723032670000|2024-08-07 12:11:10|5293.15|5292.55|5293.53|5292.93|5293.53|5292.93|5293.03|5292.43|20
1723032680000|2024-08-07 12:11:20|5293.4|5292.8|5292.78|5292.18|5293.53|5292.93|5292.78|5292.18|33
1723032690000|2024-08-07 12:11:30|5292.28|5291.68|5292.9|5292.3|5292.9|5292.3|5291.78|5291.18|56
1723032700000|2024-08-07 12:11:40|5292.78|5292.18|5292.78|5292.18|5293.28|5292.68|5292.78|5292.18|28
1723032710000|2024-08-07 12:11:50|5292.9|5292.3|5293.28|5292.68|5293.28|5292.68|5292.53|5291.93|21
1723032720000|2024-08-07 12:12:00|5293.4|5292.8|5293.4|5292.8|5293.78|5293.18|5293.28|5292.68|47
1723032730000|2024-08-07 12:12:10|5293.53|5292.93|5293.15|5292.55|5293.53|5292.93|5292.78|5292.18|32
1723032740000|2024-08-07 12:12:20|5293.28|5292.68|5292.4|5291.8|5293.28|5292.68|5292.03|5291.43|89
1723032750000|2024-08-07 12:12:30|5292.53|5291.93|5292.53|5291.93|5292.78|5292.18|5292.03|5291.43|143
1723032760000|2024-08-07 12:12:40|5292.28|5291.68|5292.53|5291.93|5292.65|5292.05|5292.28|5291.68|28
1723032770000|2024-08-07 12:12:50|5292.65|5292.05|5292.78|5292.18|5292.78|5292.18|5292.53|5291.93|28
1723032780000|2024-08-07 12:13:00|5293.15|5292.55|5292.03|5291.43|5293.28|5292.68|5291.9|5291.3|138
1723032790000|2024-08-07 12:13:10|5291.78|5291.18|5292.03|5291.43|5292.03|5291.43|5291.53|5290.93|76
1723032800000|2024-08-07 12:13:20|5291.9|5291.3|5292.15|5291.55|5292.28|5291.68|5291.78|5291.18|46
1723032810000|2024-08-07 12:13:30|5292.28|5291.68|5292.53|5291.93|5292.53|5291.93|5292.03|5291.43|19
1723032820000|2024-08-07 12:13:40|5292.28|5291.68|5292.03|5291.43|5292.28|5291.68|5291.78|5291.18|33
1723032830000|2024-08-07 12:13:50|5292.15|5291.55|5292.53|5291.93|5292.65|5292.05|5292.15|5291.55|15
1723032840000|2024-08-07 12:14:00|5292.4|5291.8|5293.53|5292.93|5293.53|5292.93|5292.28|5291.68|37
1723032850000|2024-08-07 12:14:10|5293.65|5293.05|5294.03|5293.43|5294.28|5293.68|5293.03|5292.43|52
1723032860000|2024-08-07 12:14:20|5293.9|5293.3|5294.28|5293.68|5294.4|5293.8|5293.9|5293.3|27
1723032870000|2024-08-07 12:14:30|5294.4|5293.8|5294.28|5293.68|5294.53|5293.93|5294.28|5293.68|79
1723032880000|2024-08-07 12:14:40|5294.4|5293.8|5295.15|5294.55|5295.15|5294.55|5294.4|5293.8|65
1723032890000|2024-08-07 12:14:50|5295.03|5294.43|5295.78|5295.18|5295.78|5295.18|5294.78|5294.18|267
1723032900000|2024-08-07 12:15:00|5295.53|5294.93|5295.53|5294.93|5296.03|5295.43|5295.15|5294.55|126
1723032910000|2024-08-07 12:15:10|5295.65|5295.05|5295.65|5295.05|5295.78|5295.18|5295.15|5294.55|124
1723032920000|2024-08-07 12:15:20|5295.78|5295.18|5296.28|5295.68|5296.28|5295.68|5295.78|5295.18|73
1723032930000|2024-08-07 12:15:30|5296.03|5295.43|5296.53|5295.93|5296.53|5295.93|5296.03|5295.43|64
1723032940000|2024-08-07 12:15:40|5296.28|5295.68|5296.53|5295.93|5296.78|5296.18|5296.03|5295.43|103
1723032950000|2024-08-07 12:15:50|5296.28|5295.68|5296.03|5295.43|5296.53|5295.93|5296.03|5295.43|31
1723032960000|2024-08-07 12:16:00|5295.78|5295.18|5296.03|5295.43|5296.15|5295.55|5295.65|5295.05|74
1723032970000|2024-08-07 12:16:10|5295.78|5295.18|5295.28|5294.68|5295.78|5295.18|5294.65|5294.05|115
1723032980000|2024-08-07 12:16:20|5295.03|5294.43|5294.03|5293.43|5295.03|5294.43|5293.53|5292.93|218
1723032990000|2024-08-07 12:16:30|5294.15|5293.55|5294.78|5294.18|5295.03|5294.43|5294.15|5293.55|74
1723033000000|2024-08-07 12:16:40|5294.65|5294.05|5294.78|5294.18|5294.78|5294.18|5294.53|5293.93|21
1723033010000|2024-08-07 12:16:50|5294.9|5294.3|5294.53|5293.93|5295.28|5294.68|5294.4|5293.8|64
1723033020000|2024-08-07 12:17:00|5294.65|5294.05|5295.03|5294.43|5295.28|5294.68|5294.53|5293.93|92
1723033030000|2024-08-07 12:17:10|5294.78|5294.18|5294.9|5294.3|5295.28|5294.68|5294.78|5294.18|101
1723033040000|2024-08-07 12:17:20|5294.78|5294.18|5295.03|5294.43|5295.53|5294.93|5294.78|5294.18|179
1723033050000|2024-08-07 12:17:30|5295.4|5294.8|5295.28|5294.68|5295.53|5294.93|5295.03|5294.43|47
1723033060000|2024-08-07 12:17:40|5295.15|5294.55|5294.65|5294.05|5295.28|5294.68|5294.53|5293.93|38
1723033070000|2024-08-07 12:17:50|5294.53|5293.93|5296.03|5295.43|5296.03|5295.43|5294.53|5293.93|33
1723033080000|2024-08-07 12:18:00|5296.4|5295.8|5296.53|5295.93|5296.78|5296.18|5296.28|5295.68|62
1723033090000|2024-08-07 12:18:10|5296.4|5295.8|5296.53|5295.93|5296.53|5295.93|5296.28|5295.68|49
1723033100000|2024-08-07 12:18:20|5296.28|5295.68|5296.65|5296.05|5296.78|5296.18|5296.28|5295.68|69
1723033110000|2024-08-07 12:18:30|5296.78|5296.18|5296.03|5295.43|5297.03|5296.43|5296.03|5295.43|170
1723033120000|2024-08-07 12:18:40|5295.9|5295.3|5296.28|5295.68|5296.28|5295.68|5295.9|5295.3|31
1723033130000|2024-08-07 12:18:50|5296.03|5295.43|5296.78|5296.18|5296.78|5296.18|5296.03|5295.43|39
1723033140000|2024-08-07 12:19:00|5297.03|5296.43|5296.28|5295.68|5297.03|5296.43|5295.53|5294.93|60
1723033150000|2024-08-07 12:19:10|5296.15|5295.55|5296.15|5295.55|5296.28|5295.68|5295.9|5295.3|25
1723033160000|2024-08-07 12:19:20|5296.03|5295.43|5296.28|5295.68|5296.28|5295.68|5296.03|5295.43|23
1723033170000|2024-08-07 12:19:30|5296.15|5295.55|5296.03|5295.43|5296.28|5295.68|5296.03|5295.43|22
1723033180000|2024-08-07 12:19:40|5295.9|5295.3|5296.03|5295.43|5296.03|5295.43|5295.78|5295.18|47
1723033190000|2024-08-07 12:19:50|5295.9|5295.3|5295.53|5294.93|5296.03|5295.43|5295.53|5294.93|26
1723033200000|2024-08-07 12:20:00|5295.28|5294.68|5295.53|5294.93|5295.78|5295.18|5295.28|5294.68|35
1723033210000|2024-08-07 12:20:10|5295.4|5294.8|5295.53|5294.93|5296.03|5295.43|5295.4|5294.8|60
1723033220000|2024-08-07 12:20:20|5295.65|5295.05|5296.03|5295.43|5296.15|5295.55|5295.53|5294.93|76
1723033230000|2024-08-07 12:20:30|5295.9|5295.3|5295.53|5294.93|5296.03|5295.43|5295.28|5294.68|49
1723033240000|2024-08-07 12:20:40|5295.65|5295.05|5295.78|5295.18|5295.9|5295.3|5295.53|5294.93|24
1723033250000|2024-08-07 12:20:50|5295.9|5295.3|5295.15|5294.55|5295.9|5295.3|5295.15|5294.55|23
1723033260000|2024-08-07 12:21:00|5295.28|5294.68|5294.4|5293.8|5295.28|5294.68|5293.9|5293.3|86
1723033270000|2024-08-07 12:21:10|5294.53|5293.93|5293.78|5293.18|5294.53|5293.93|5293.4|5292.8|160
1723033280000|2024-08-07 12:21:20|5293.65|5293.05|5295.28|5294.68|5295.28|5294.68|5293.53|5292.93|112
1723033290000|2024-08-07 12:21:30|5295.03|5294.43|5294.28|5293.68|5295.03|5294.43|5293.9|5293.3|103
1723033300000|2024-08-07 12:21:40|5294.15|5293.55|5294.15|5293.55|5295.15|5294.55|5294.03|5293.43|184
1723033310000|2024-08-07 12:21:50|5293.78|5293.18|5293.28|5292.68|5293.9|5293.3|5292.9|5292.3|248
1723033320000|2024-08-07 12:22:00|5293.15|5292.55|5291.9|5291.3|5293.53|5292.93|5291.9|5291.3|162
1723033330000|2024-08-07 12:22:10|5291.78|5291.18|5291.78|5291.18|5291.9|5291.3|5291.53|5290.93|43
1723033340000|2024-08-07 12:22:20|5292.28|5291.68|5292.4|5291.8|5292.53|5291.93|5292.03|5291.43|45
1723033350000|2024-08-07 12:22:30|5292.28|5291.68|5293.03|5292.43|5293.4|5292.8|5292.28|5291.68|76
1723033360000|2024-08-07 12:22:40|5293.28|5292.68|5292.78|5292.18|5293.4|5292.8|5292.78|5292.18|59
1723033370000|2024-08-07 12:22:50|5292.9|5292.3|5293.03|5292.43|5293.28|5292.68|5292.78|5292.18|29
1723033380000|2024-08-07 12:23:00|5292.9|5292.3|5292.9|5292.3|5293.28|5292.68|5292.53|5291.93|76
1723033390000|2024-08-07 12:23:10|5293.03|5292.43|5293.15|5292.55|5293.15|5292.55|5292.28|5291.68|69
1723033400000|2024-08-07 12:23:20|5293.03|5292.43|5292.65|5292.05|5293.28|5292.68|5292.53|5291.93|48
1723033410000|2024-08-07 12:23:30|5292.53|5291.93|5292.9|5292.3|5292.9|5292.3|5292.53|5291.93|49
1723033420000|2024-08-07 12:23:40|5292.78|5292.18|5292.53|5291.93|5293.03|5292.43|5292.53|5291.93|16
1723033430000|2024-08-07 12:23:50|5292.65|5292.05|5292.65|5292.05|5292.78|5292.18|5292.53|5291.93|9
1723033440000|2024-08-07 12:24:00|5292.78|5292.18|5292.4|5291.8|5292.78|5292.18|5292.28|5291.68|23
1723033450000|2024-08-07 12:24:10|5292.28|5291.68|5291.65|5291.05|5292.4|5291.8|5291.65|5291.05|59
1723033460000|2024-08-07 12:24:20|5291.78|5291.18|5291.15|5290.55|5291.78|5291.18|5291.15|5290.55|196
1723033470000|2024-08-07 12:24:30|5291.28|5290.68|5290.9|5290.3|5291.4|5290.8|5290.78|5290.18|35
1723033480000|2024-08-07 12:24:40|5290.78|5290.18|5291.03|5290.43|5291.03|5290.43|5290.78|5290.18|56
1723033490000|2024-08-07 12:24:50|5290.9|5290.3|5291.03|5290.43|5291.28|5290.68|5290.4|5289.8|130
1723033500000|2024-08-07 12:25:00|5290.9|5290.3|5290.78|5290.18|5291.03|5290.43|5290.28|5289.68|89
1723033510000|2024-08-07 12:25:10|5290.65|5290.05|5291.78|5291.18|5291.9|5291.3|5290.65|5290.05|72
1723033520000|2024-08-07 12:25:20|5291.65|5291.05|5291.53|5290.93|5292.28|5291.68|5291.53|5290.93|61
1723033530000|2024-08-07 12:25:30|5291.4|5290.8|5291.78|5291.18|5291.9|5291.3|5291.03|5290.43|93
1723033540000|2024-08-07 12:25:40|5291.53|5290.93|5292.78|5292.18|5292.78|5292.18|5291.53|5290.93|85
1723033550000|2024-08-07 12:25:50|5292.65|5292.05|5292.78|5292.18|5292.9|5292.3|5292.53|5291.93|54
1723033560000|2024-08-07 12:26:00|5292.9|5292.3|5292.28|5291.68|5293.03|5292.43|5291.9|5291.3|53
1723033570000|2024-08-07 12:26:10|5292.4|5291.8|5293.03|5292.43|5293.28|5292.68|5292.15|5291.55|82
1723033580000|2024-08-07 12:26:20|5293.28|5292.68|5294.03|5293.43|5294.03|5293.43|5293.03|5292.43|293
1723033590000|2024-08-07 12:26:30|5294.15|5293.55|5293.78|5293.18|5294.28|5293.68|5293.65|5293.05|114
1723033600000|2024-08-07 12:26:40|5293.65|5293.05|5294.03|5293.43|5294.03|5293.43|5293.4|5292.8|39
1723033610000|2024-08-07 12:26:50|5293.9|5293.3|5293.78|5293.18|5294.28|5293.68|5293.78|5293.18|40
1723033620000|2024-08-07 12:27:00|5293.9|5293.3|5294.53|5293.93|5294.65|5294.05|5293.78|5293.18|171
1723033630000|2024-08-07 12:27:10|5294.65|5294.05|5294.53|5293.93|5294.65|5294.05|5294.53|5293.93|16
1723033640000|2024-08-07 12:27:20|5294.65|5294.05|5294.78|5294.18|5295.03|5294.43|5294.53|5293.93|38
1723033650000|2024-08-07 12:27:30|5294.53|5293.93|5294.28|5293.68|5294.78|5294.18|5294.28|5293.68|85
1723033660000|2024-08-07 12:27:40|||||||||9
1723033670000|2024-08-07 12:27:50|5293.53|5292.93|5293.78|5293.18|5293.78|5293.18|5293.53|5292.93|116
1723033680000|2024-08-07 12:28:00|5293.65|5293.05|5292.03|5291.43|5293.65|5293.05|5291.78|5291.18|154
1723033690000|2024-08-07 12:28:10|5291.9|5291.3|5292.03|5291.43|5292.4|5291.8|5291.78|5291.18|104
1723033700000|2024-08-07 12:28:20|5292.15|5291.55|5292.28|5291.68|5292.53|5291.93|5292.03|5291.43|15
1723033710000|2024-08-07 12:28:30|5292.4|5291.8|5292.78|5292.18|5292.78|5292.18|5292.03|5291.43|61
1723033720000|2024-08-07 12:28:40|5292.65|5292.05|5292.9|5292.3|5292.9|5292.3|5292.53|5291.93|21
1723033730000|2024-08-07 12:28:50|5293.03|5292.43|5293.03|5292.43|5293.53|5292.93|5293.03|5292.43|26
1723033740000|2024-08-07 12:29:00|5292.9|5292.3|5292.03|5291.43|5293.03|5292.43|5292.03|5291.43|71
1723033750000|2024-08-07 12:29:10|5292.15|5291.55|5292.03|5291.43|5292.28|5291.68|5292.03|5291.43|85
1723033760000|2024-08-07 12:29:20|5292.28|5291.68|5292.03|5291.43|5292.53|5291.93|5292.03|5291.43|47
1723033770000|2024-08-07 12:29:30|5292.28|5291.68|5292.03|5291.43|5292.28|5291.68|5292.03|5291.43|41
1723033780000|2024-08-07 12:29:40|5292.15|5291.55|5292.28|5291.68|5292.28|5291.68|5292.15|5291.55|41
1723033790000|2024-08-07 12:29:50|5292.15|5291.55|5292.53|5291.93|5292.53|5291.93|5290.78|5290.18|417
1723033800000|2024-08-07 12:30:00|5293.03|5292.43|5293.53|5292.93|5294.78|5294.18|5293.03|5292.43|426
1723033810000|2024-08-07 12:30:10|5293.78|5293.18|5294.9|5294.3|5295.03|5294.43|5293.65|5293.05|145
1723033820000|2024-08-07 12:30:20|5294.78|5294.18|5295.9|5295.3|5295.9|5295.3|5294.28|5293.68|165
1723033830000|2024-08-07 12:30:30|5295.78|5295.18|5295.4|5294.8|5296.03|5295.43|5295.03|5294.43|187
1723033840000|2024-08-07 12:30:40|5295.53|5294.93|5296.28|5295.68|5296.53|5295.93|5295.53|5294.93|86
1723033850000|2024-08-07 12:30:50|5296.4|5295.8|5296.53|5295.93|5297.03|5296.43|5296.28|5295.68|129
1723033860000|2024-08-07 12:31:00|5296.65|5296.05|5296.78|5296.18|5296.9|5296.3|5296.53|5295.93|44
1723033870000|2024-08-07 12:31:10|5296.53|5295.93|5295.03|5294.43|5296.53|5295.93|5294.78|5294.18|166
1723033880000|2024-08-07 12:31:20|5295.28|5294.68|5296.53|5295.93|5296.53|5295.93|5295.28|5294.68|87
1723033890000|2024-08-07 12:31:30|5296.65|5296.05|5298.28|5297.68|5298.78|5298.18|5296.53|5295.93|534
1723033900000|2024-08-07 12:31:40|5298.03|5297.43|5298.28|5297.68|5298.78|5298.18|5298.03|5297.43|344
1723033910000|2024-08-07 12:31:50|5298.15|5297.55|5297.53|5296.93|5298.53|5297.93|5297.53|5296.93|154
1723033920000|2024-08-07 12:32:00|5297.28|5296.68|5298.28|5297.68|5298.28|5297.68|5297.03|5296.43|83
1723033930000|2024-08-07 12:32:10|5298.03|5297.43|5298.28|5297.68|5298.4|5297.8|5297.65|5297.05|86
1723033940000|2024-08-07 12:32:20|5298.15|5297.55|5298.65|5298.05|5298.65|5298.05|5298.03|5297.43|68
1723033950000|2024-08-07 12:32:30|5298.28|5297.68|5298.4|5297.8|5298.53|5297.93|5298.28|5297.68|37
1723033960000|2024-08-07 12:32:40|5298.28|5297.68|5298.03|5297.43|5298.28|5297.68|5297.53|5296.93|67
1723033970000|2024-08-07 12:32:50|5298.15|5297.55|5297.78|5297.18|5298.15|5297.55|5297.65|5297.05|45
1723033980000|2024-08-07 12:33:00|5297.53|5296.93|5297.53|5296.93|5297.53|5296.93|5297.28|5296.68|75
1723033990000|2024-08-07 12:33:10|5297.4|5296.8|5298.15|5297.55|5298.15|5297.55|5297.4|5296.8|47
1723034000000|2024-08-07 12:33:20|5298.03|5297.43|5297.9|5297.3|5298.03|5297.43|5297.78|5297.18|13
1723034010000|2024-08-07 12:33:30|5297.78|5297.18|5297.9|5297.3|5298.03|5297.43|5297.78|5297.18|36
1723034020000|2024-08-07 12:33:40|5297.78|5297.18|5297.4|5296.8|5297.78|5297.18|5297.28|5296.68|44
1723034030000|2024-08-07 12:33:50|5297.53|5296.93|5297.28|5296.68|5297.53|5296.93|5297.28|5296.68|27
1723034040000|2024-08-07 12:34:00|5297.4|5296.8|5296.53|5295.93|5297.4|5296.8|5296.03|5295.43|218
1723034050000|2024-08-07 12:34:10|5296.65|5296.05|5296.78|5296.18|5297.53|5296.93|5296.65|5296.05|195
1723034060000|2024-08-07 12:34:20|5296.53|5295.93|5296.78|5296.18|5297.03|5296.43|5296.53|5295.93|27
1723034070000|2024-08-07 12:34:30|5296.9|5296.3|5297.53|5296.93|5297.53|5296.93|5296.78|5296.18|29
1723034080000|2024-08-07 12:34:40|5298.03|5297.43|5297.65|5297.05|5298.03|5297.43|5297.65|5297.05|60
1723034090000|2024-08-07 12:34:50|5297.78|5297.18|5297.4|5296.8|5298.03|5297.43|5297.28|5296.68|93
1723034100000|2024-08-07 12:35:00|5297.53|5296.93|5297.78|5297.18|5298.53|5297.93|5297.53|5296.93|80
1723034110000|2024-08-07 12:35:10|5298.03|5297.43|5298.53|5297.93|5298.53|5297.93|5298.03|5297.43|65
1723034120000|2024-08-07 12:35:20|5298.4|5297.8|5298.03|5297.43|5298.53|5297.93|5298.03|5297.43|26
1723034130000|2024-08-07 12:35:30|5297.78|5297.18|5298.03|5297.43|5298.4|5297.8|5297.78|5297.18|67
1723034140000|2024-08-07 12:35:40|5298.15|5297.55|5298.53|5297.93|5298.53|5297.93|5298.03|5297.43|74
1723034150000|2024-08-07 12:35:50|5298.28|5297.68|5296.78|5296.18|5298.28|5297.68|5296.78|5296.18|151
1723034160000|2024-08-07 12:36:00|5296.9|5296.3|5298.15|5297.55|5298.15|5297.55|5296.78|5296.18|56
1723034170000|2024-08-07 12:36:10|5298.03|5297.43|5299.53|5298.93|5299.53|5298.93|5298.03|5297.43|61
1723034180000|2024-08-07 12:36:20|5299.4|5298.8|5300.03|5299.43|5300.03|5299.43|5299.4|5298.8|308
1723034190000|2024-08-07 12:36:30|5300.28|5299.68|5300.28|5299.68|5301.28|5300.68|5300.03|5299.43|415
1723034200000|2024-08-07 12:36:40|5300.15|5299.55|5300.53|5299.93|5300.65|5300.05|5300.03|5299.43|59
1723034210000|2024-08-07 12:36:50|5300.65|5300.05|5300.53|5299.93|5300.78|5300.18|5300.03|5299.43|58
1723034220000|2024-08-07 12:37:00|5300.65|5300.05|5300.03|5299.43|5300.78|5300.18|5300.03|5299.43|42
1723034230000|2024-08-07 12:37:10|5300.28|5299.68|5300.78|5300.18|5300.9|5300.3|5300.03|5299.43|68
1723034240000|2024-08-07 12:37:20|5300.9|5300.3|5300.53|5299.93|5301.03|5300.43|5300.53|5299.93|65
1723034250000|2024-08-07 12:37:30|5300.4|5299.8|5300.53|5299.93|5300.78|5300.18|5300.4|5299.8|36
1723034260000|2024-08-07 12:37:40|5300.4|5299.8|5300.4|5299.8|5300.4|5299.8|5300.03|5299.43|128
1723034270000|2024-08-07 12:37:50|5300.28|5299.68|5300.28|5299.68|5300.53|5299.93|5300.28|5299.68|30
1723034280000|2024-08-07 12:38:00|5299.9|5299.3|5300.9|5300.3|5300.9|5300.3|5299.9|5299.3|92
1723034290000|2024-08-07 12:38:10|5300.65|5300.05|5300.78|5300.18|5300.9|5300.3|5300.53|5299.93|67
1723034300000|2024-08-07 12:38:20|5300.53|5299.93|5300.28|5299.68|5300.78|5300.18|5300.28|5299.68|80
1723034310000|2024-08-07 12:38:30|5300.15|5299.55|5299.65|5299.05|5300.15|5299.55|5299.53|5298.93|81
1723034320000|2024-08-07 12:38:40|5299.53|5298.93|5300.15|5299.55|5300.15|5299.55|5299.28|5298.68|63
1723034330000|2024-08-07 12:38:50|5300.03|5299.43|5300.53|5299.93|5300.53|5299.93|5299.78|5299.18|45
1723034340000|2024-08-07 12:39:00|5300.28|5299.68|5300.28|5299.68|5300.4|5299.8|5300.03|5299.43|49
1723034350000|2024-08-07 12:39:10|5300.15|5299.55|5300.28|5299.68|5300.53|5299.93|5300.15|5299.55|21
1723034360000|2024-08-07 12:39:20|5300.03|5299.43|5300.28|5299.68|5300.28|5299.68|5300.03|5299.43|38
1723034370000|2024-08-07 12:39:30|5300.03|5299.43|5300.03|5299.43|5300.28|5299.68|5299.78|5299.18|114
1723034380000|2024-08-07 12:39:40|5300.15|5299.55|5300.03|5299.43|5300.28|5299.68|5299.78|5299.18|82
1723034390000|2024-08-07 12:39:50|5299.78|5299.18|5300.28|5299.68|5300.28|5299.68|5299.78|5299.18|29
1723034400000|2024-08-07 12:40:00|5300.15|5299.55|5300.03|5299.43|5300.28|5299.68|5299.78|5299.18|66
1723034410000|2024-08-07 12:40:10|5299.9|5299.3|5299.53|5298.93|5300.03|5299.43|5299.28|5298.68|95
1723034420000|2024-08-07 12:40:20|5299.4|5298.8|5299.78|5299.18|5299.78|5299.18|5299.4|5298.8|57
1723034430000|2024-08-07 12:40:30|5299.65|5299.05|5298.78|5298.18|5300.28|5299.68|5298.78|5298.18|221
1723034440000|2024-08-07 12:40:40|5299.28|5298.68|5299.9|5299.3|5300.03|5299.43|5299.28|5298.68|161
1723034450000|2024-08-07 12:40:50|5300.03|5299.43|5300.53|5299.93|5300.78|5300.18|5300.03|5299.43|86
1723034460000|2024-08-07 12:41:00|5300.65|5300.05|5301.03|5300.43|5301.03|5300.43|5300.65|5300.05|72
1723034470000|2024-08-07 12:41:10|5300.9|5300.3|5300.03|5299.43|5301.15|5300.55|5300.03|5299.43|74
1723034480000|2024-08-07 12:41:20|5300.15|5299.55|5300.28|5299.68|5300.4|5299.8|5300.03|5299.43|11
1723034490000|2024-08-07 12:41:30|5300.4|5299.8|5301.03|5300.43|5301.03|5300.43|5300.03|5299.43|61
1723034500000|2024-08-07 12:41:40|5300.78|5300.18|5300.53|5299.93|5300.9|5300.3|5300.53|5299.93|116
1723034510000|2024-08-07 12:41:50|5300.65|5300.05|5300.78|5300.18|5301.53|5300.93|5300.53|5299.93|273
1723034520000|2024-08-07 12:42:00|5300.9|5300.3|5301.28|5300.68|5301.53|5300.93|5300.78|5300.18|133
1723034530000|2024-08-07 12:42:10|5300.78|5300.18|5301.28|5300.68|5301.28|5300.68|5300.65|5300.05|151
1723034540000|2024-08-07 12:42:20|5301.03|5300.43|5301.28|5300.68|5301.28|5300.68|5301.03|5300.43|123
1723034550000|2024-08-07 12:42:30|5301.15|5300.55|5301.53|5300.93|5301.53|5300.93|5301.15|5300.55|81
1723034560000|2024-08-07 12:42:40|5301.28|5300.68|5301.28|5300.68|5301.53|5300.93|5301.28|5300.68|16
1723034570000|2024-08-07 12:42:50|5301.4|5300.8|5301.53|5300.93|5301.53|5300.93|5301.28|5300.68|54
1723034580000|2024-08-07 12:43:00|5301.4|5300.8|5300.53|5299.93|5301.4|5300.8|5300.28|5299.68|131
1723034590000|2024-08-07 12:43:10|5300.78|5300.18|5300.53|5299.93|5300.78|5300.18|5300.28|5299.68|27
1723034600000|2024-08-07 12:43:20|5300.65|5300.05|5300.03|5299.43|5300.78|5300.18|5300.03|5299.43|34
1723034610000|2024-08-07 12:43:30|5300.15|5299.55|5300.28|5299.68|5300.53|5299.93|5300.15|5299.55|5
1723034620000|2024-08-07 12:43:40|5300.4|5299.8|5300.28|5299.68|5300.53|5299.93|5300.28|5299.68|35
1723034630000|2024-08-07 12:43:50|5300.4|5299.8|5300.28|5299.68|5300.65|5300.05|5300.28|5299.68|59
1723034640000|2024-08-07 12:44:00|5300.15|5299.55|5299.78|5299.18|5300.15|5299.55|5299.78|5299.18|58
1723034650000|2024-08-07 12:44:10|5299.65|5299.05|5299.03|5298.43|5299.78|5299.18|5299.03|5298.43|89
1723034660000|2024-08-07 12:44:20|5298.78|5298.18|5299.53|5298.93|5299.53|5298.93|5298.78|5298.18|56
1723034670000|2024-08-07 12:44:30|5299.78|5299.18|5299.78|5299.18|5299.9|5299.3|5299.78|5299.18|9
1723034680000|2024-08-07 12:44:40|5299.9|5299.3|5299.78|5299.18|5300.65|5300.05|5299.78|5299.18|106
1723034690000|2024-08-07 12:44:50|5300.03|5299.43|5300.03|5299.43|5300.15|5299.55|5299.53|5298.93|110
1723034700000|2024-08-07 12:45:00|5299.9|5299.3|5299.4|5298.8|5299.9|5299.3|5299.4|5298.8|98
1723034710000|2024-08-07 12:45:10|5299.53|5298.93|5299.78|5299.18|5299.78|5299.18|5299.53|5298.93|28
1723034720000|2024-08-07 12:45:20|5299.65|5299.05|5299.53|5298.93|5299.65|5299.05|5299.53|5298.93|48
1723034730000|2024-08-07 12:45:30|5299.4|5298.8|5298.78|5298.18|5299.4|5298.8|5298.53|5297.93|223
1723034740000|2024-08-07 12:45:40|5299.03|5298.43|5298.4|5297.8|5299.53|5298.93|5298.4|5297.8|151
1723034750000|2024-08-07 12:45:50|5298.28|5297.68|5297.9|5297.3|5298.53|5297.93|5297.9|5297.3|111
1723034760000|2024-08-07 12:46:00|5297.78|5297.18|5298.03|5297.43|5298.03|5297.43|5297.53|5296.93|77
1723034770000|2024-08-07 12:46:10|5298.28|5297.68|5298.03|5297.43|5298.28|5297.68|5298.03|5297.43|44
1723034780000|2024-08-07 12:46:20|5298.15|5297.55|5297.53|5296.93|5298.28|5297.68|5297.53|5296.93|55
1723034790000|2024-08-07 12:46:30|5297.4|5296.8|5298.28|5297.68|5298.28|5297.68|5297.28|5296.68|108
1723034800000|2024-08-07 12:46:40|5298.53|5297.93|5298.28|5297.68|5298.53|5297.93|5298.03|5297.43|59
1723034810000|2024-08-07 12:46:50|5298.53|5297.93|5299.28|5298.68|5299.78|5299.18|5298.4|5297.8|200
1723034820000|2024-08-07 12:47:00|5299.4|5298.8|5299.78|5299.18|5299.78|5299.18|5299.15|5298.55|61
1723034830000|2024-08-07 12:47:10|5299.53|5298.93|5300.03|5299.43|5300.03|5299.43|5299.53|5298.93|38
1723034840000|2024-08-07 12:47:20|5300.28|5299.68|5300.28|5299.68|5300.53|5299.93|5300.28|5299.68|59
1723034850000|2024-08-07 12:47:30|5300.53|5299.93|5300.03|5299.43|5300.53|5299.93|5299.78|5299.18|61
1723034860000|2024-08-07 12:47:40|5300.15|5299.55|5299.78|5299.18|5300.15|5299.55|5299.53|5298.93|49
1723034870000|2024-08-07 12:47:50|5299.53|5298.93|5299.9|5299.3|5300.03|5299.43|5299.53|5298.93|67
1723034880000|2024-08-07 12:48:00|5300.03|5299.43|5299.03|5298.43|5300.28|5299.68|5298.78|5298.18|146
1723034890000|2024-08-07 12:48:10|5299.15|5298.55|5300.28|5299.68|5300.28|5299.68|5299.03|5298.43|137
1723034900000|2024-08-07 12:48:20|5300.15|5299.55|5300.03|5299.43|5300.28|5299.68|5300.03|5299.43|24
1723034910000|2024-08-07 12:48:30|5299.65|5299.05|5299.78|5299.18|5299.78|5299.18|5299.53|5298.93|67
1723034920000|2024-08-07 12:48:40|5300.03|5299.43|5300.15|5299.55|5300.28|5299.68|5299.78|5299.18|42
1723034930000|2024-08-07 12:48:50|5300.03|5299.43|5300.03|5299.43|5300.28|5299.68|5299.78|5299.18|56
1723034940000|2024-08-07 12:49:00|5300.15|5299.55|5300.03|5299.43|5300.15|5299.55|5300.03|5299.43|37
1723034950000|2024-08-07 12:49:10|5300.15|5299.55|5300.28|5299.68|5300.28|5299.68|5299.78|5299.18|123
1723034960000|2024-08-07 12:49:20|5299.9|5299.3|5299.78|5299.18|5299.9|5299.3|5299.28|5298.68|76
1723034970000|2024-08-07 12:49:30|5299.65|5299.05|5299.65|5299.05|5299.78|5299.18|5299.4|5298.8|40
1723034980000|2024-08-07 12:49:40|5299.78|5299.18|5299.28|5298.68|5300.03|5299.43|5299.28|5298.68|42
1723034990000|2024-08-07 12:49:50|5299.15|5298.55|5299.9|5299.3|5300.03|5299.43|5299.15|5298.55|120
1723035000000|2024-08-07 12:50:00|5299.78|5299.18|5299.78|5299.18|5300.03|5299.43|5299.53|5298.93|33
1723035010000|2024-08-07 12:50:10|5300.03|5299.43|5300.03|5299.43|5300.03|5299.43|5299.78|5299.18|35
1723035020000|2024-08-07 12:50:20|5299.9|5299.3|5299.53|5298.93|5299.9|5299.3|5299.53|5298.93|19
1723035030000|2024-08-07 12:50:30|5299.28|5298.68|5299.53|5298.93|5299.53|5298.93|5299.28|5298.68|22
1723035040000|2024-08-07 12:50:40|5298.78|5298.18|5298.53|5297.93|5298.78|5298.18|5298.28|5297.68|84
1723035050000|2024-08-07 12:50:50|5298.78|5298.18|5298.53|5297.93|5298.78|5298.18|5298.28|5297.68|24
1723035060000|2024-08-07 12:51:00|5298.78|5298.18|5296.9|5296.3|5298.78|5298.18|5296.78|5296.18|294
1723035070000|2024-08-07 12:51:10|5297.03|5296.43|5295.9|5295.3|5297.03|5296.43|5295.78|5295.18|188
1723035080000|2024-08-07 12:51:20|5296.03|5295.43|5296.03|5295.43|5296.28|5295.68|5295.65|5295.05|219
1723035090000|2024-08-07 12:51:30|5296.15|5295.55|5297.03|5296.43|5297.28|5296.68|5295.78|5295.18|279
1723035100000|2024-08-07 12:51:40|5297.15|5296.55|5299.53|5298.93|5299.78|5299.18|5297.03|5296.43|186
1723035110000|2024-08-07 12:51:50|5299.78|5299.18|5299.28|5298.68|5299.78|5299.18|5299.28|5298.68|136
1723035120000|2024-08-07 12:52:00|5299.03|5298.43|5298.03|5297.43|5299.03|5298.43|5297.78|5297.18|125
1723035130000|2024-08-07 12:52:10|5298.28|5297.68|5298.03|5297.43|5298.78|5298.18|5298.03|5297.43|82
1723035140000|2024-08-07 12:52:20|5298.28|5297.68|5298.03|5297.43|5298.28|5297.68|5297.78|5297.18|55
1723035150000|2024-08-07 12:52:30|5297.9|5297.3|5297.28|5296.68|5298.03|5297.43|5297.28|5296.68|85
1723035160000|2024-08-07 12:52:40|5297.53|5296.93|5298.53|5297.93|5298.53|5297.93|5297.53|5296.93|36
1723035170000|2024-08-07 12:52:50|5298.28|5297.68|5298.28|5297.68|5298.53|5297.93|5297.9|5297.3|83
1723035180000|2024-08-07 12:53:00|5298.03|5297.43|5298.65|5298.05|5298.78|5298.18|5297.78|5297.18|56
1723035190000|2024-08-07 12:53:10|5298.53|5297.93|5299.15|5298.55|5299.65|5299.05|5298.53|5297.93|122
1723035200000|2024-08-07 12:53:20|5299.28|5298.68|5299.03|5298.43|5299.28|5298.68|5298.78|5298.18|34
1723035210000|2024-08-07 12:53:30|5298.9|5298.3|5299.15|5298.55|5299.53|5298.93|5298.78|5298.18|81
1723035220000|2024-08-07 12:53:40|5299.03|5298.43|5298.78|5298.18|5299.4|5298.8|5298.78|5298.18|60
1723035230000|2024-08-07 12:53:50|5298.65|5298.05|5298.03|5297.43|5298.78|5298.18|5297.78|5297.18|99
1723035240000|2024-08-07 12:54:00|5297.9|5297.3|5298.03|5297.43|5298.03|5297.43|5297.9|5297.3|27
1723035250000|2024-08-07 12:54:10|5297.9|5297.3|5297.53|5296.93|5297.9|5297.3|5296.78|5296.18|86
1723035260000|2024-08-07 12:54:20|5297.4|5296.8|5297.03|5296.43|5297.4|5296.8|5296.78|5296.18|53
1723035270000|2024-08-07 12:54:30|5297.28|5296.68|5296.28|5295.68|5297.28|5296.68|5295.9|5295.3|130
1723035280000|2024-08-07 12:54:40|5296.53|5295.93|5296.53|5295.93|5296.78|5296.18|5296.28|5295.68|42
1723035290000|2024-08-07 12:54:50|5296.28|5295.68|5295.65|5295.05|5296.28|5295.68|5295.53|5294.93|40
1723035300000|2024-08-07 12:55:00|5295.78|5295.18|5295.78|5295.18|5296.28|5295.68|5295.78|5295.18|60
1723035310000|2024-08-07 12:55:10|5295.65|5295.05|5295.65|5295.05|5295.78|5295.18|5295.4|5294.8|47
1723035320000|2024-08-07 12:55:20|5295.53|5294.93|5295.4|5294.8|5295.53|5294.93|5294.78|5294.18|136
1723035330000|2024-08-07 12:55:30|5295.53|5294.93|5296.28|5295.68|5296.28|5295.68|5295.53|5294.93|54
1723035340000|2024-08-07 12:55:40|5296.53|5295.93|5296.53|5295.93|5296.78|5296.18|5296.28|5295.68|68
1723035350000|2024-08-07 12:55:50|5296.78|5296.18|5295.78|5295.18|5296.9|5296.3|5295.78|5295.18|87
1723035360000|2024-08-07 12:56:00|5296.03|5295.43|5296.03|5295.43|5296.03|5295.43|5295.9|5295.3|24
1723035370000|2024-08-07 12:56:10|5295.9|5295.3|5295.78|5295.18|5296.03|5295.43|5295.78|5295.18|59
1723035380000|2024-08-07 12:56:20|5296.03|5295.43|5295.78|5295.18|5296.28|5295.68|5295.78|5295.18|154
1723035390000|2024-08-07 12:56:30|5296.03|5295.43|5296.53|5295.93|5296.65|5296.05|5296.03|5295.43|51
1723035400000|2024-08-07 12:56:40|5296.65|5296.05|5296.78|5296.18|5296.78|5296.18|5296.53|5295.93|19
1723035410000|2024-08-07 12:56:50|5296.53|5295.93|5297.03|5296.43|5297.28|5296.68|5296.53|5295.93|101
1723035420000|2024-08-07 12:57:00|5296.78|5296.18|5296.53|5295.93|5296.78|5296.18|5296.28|5295.68|81
1723035430000|2024-08-07 12:57:10|5296.65|5296.05|5296.78|5296.18|5296.9|5296.3|5296.53|5295.93|45
1723035440000|2024-08-07 12:57:20|5296.53|5295.93|5296.78|5296.18|5296.78|5296.18|5296.53|5295.93|76
1723035450000|2024-08-07 12:57:30|5297.03|5296.43|5296.78|5296.18|5297.03|5296.43|5296.65|5296.05|54
1723035460000|2024-08-07 12:57:40|5296.65|5296.05|5297.4|5296.8|5297.4|5296.8|5296.65|5296.05|91
1723035470000|2024-08-07 12:57:50|5297.53|5296.93|5298.28|5297.68|5298.53|5297.93|5297.53|5296.93|91
1723035480000|2024-08-07 12:58:00|5298.53|5297.93|5297.78|5297.18|5298.53|5297.93|5297.78|5297.18|64
1723035490000|2024-08-07 12:58:10|5298.03|5297.43|5298.28|5297.68|5298.28|5297.68|5297.78|5297.18|94
1723035500000|2024-08-07 12:58:20|5298.15|5297.55|5297.78|5297.18|5298.28|5297.68|5297.53|5296.93|58
1723035510000|2024-08-07 12:58:30|5297.65|5297.05|5297.78|5297.18|5297.78|5297.18|5297.65|5297.05|13
1723035520000|2024-08-07 12:58:40|5297.53|5296.93|5298.78|5298.18|5298.78|5298.18|5297.53|5296.93|104
1723035530000|2024-08-07 12:58:50|5298.65|5298.05|5298.65|5298.05|5298.78|5298.18|5298.53|5297.93|50
1723035540000|2024-08-07 12:59:00|5298.53|5297.93|5298.9|5298.3|5299.03|5298.43|5298.53|5297.93|39
1723035550000|2024-08-07 12:59:10|5298.78|5298.18|5298.78|5298.18|5299.03|5298.43|5298.65|5298.05|70
1723035560000|2024-08-07 12:59:20|5298.9|5298.3|5299.53|5298.93|5299.53|5298.93|5298.53|5297.93|23
1723035570000|2024-08-07 12:59:30|5299.78|5299.18|5299.15|5298.55|5299.78|5299.18|5299.15|5298.55|38
1723035580000|2024-08-07 12:59:40|5299.28|5298.68|5299.4|5298.8|5299.4|5298.8|5299.03|5298.43|25
1723035590000|2024-08-07 12:59:50|5299.28|5298.68|5299.03|5298.43|5299.28|5298.68|5298.53|5297.93|42
1723035600000|2024-08-07 13:00:00|5298.53|5297.93|5300.28|5299.68|5300.53|5299.93|5298.53|5297.93|326
1723035610000|2024-08-07 13:00:10|5300.4|5299.8|5299.28|5298.68|5300.53|5299.93|5298.78|5298.18|173
1723035620000|2024-08-07 13:00:20|5299.53|5298.93|5299.53|5298.93|5299.78|5299.18|5299.15|5298.55|63
1723035630000|2024-08-07 13:00:30|5299.28|5298.68|5299.28|5298.68|5299.78|5299.18|5299.15|5298.55|332
1723035640000|2024-08-07 13:00:40|5299.15|5298.55|5299.53|5298.93|5299.53|5298.93|5299.03|5298.43|110
1723035650000|2024-08-07 13:00:50|5299.78|5299.18|5300.53|5299.93|5300.78|5300.18|5299.78|5299.18|140
1723035660000|2024-08-07 13:01:00|5300.4|5299.8|5300.53|5299.93|5301.53|5300.93|5300.4|5299.8|142
1723035670000|2024-08-07 13:01:10|5300.78|5300.18|5300.53|5299.93|5300.78|5300.18|5300.28|5299.68|60
1723035680000|2024-08-07 13:01:20|5300.78|5300.18|5300.78|5300.18|5300.78|5300.18|5300.78|5300.18|21
1723035690000|2024-08-07 13:01:30|5300.53|5299.93|5299.9|5299.3|5300.78|5300.18|5299.78|5299.18|117
1723035700000|2024-08-07 13:01:40|5300.03|5299.43|5300.03|5299.43|5300.03|5299.43|5299.78|5299.18|38
1723035710000|2024-08-07 13:01:50|5299.9|5299.3|5298.78|5298.18|5300.03|5299.43|5298.53|5297.93|64
1723035720000|2024-08-07 13:02:00|5298.65|5298.05|5299.78|5299.18|5299.78|5299.18|5298.65|5298.05|100
1723035730000|2024-08-07 13:02:10|5299.65|5299.05|5298.28|5297.68|5299.65|5299.05|5298.28|5297.68|118
1723035740000|2024-08-07 13:02:20|5298.15|5297.55|5298.03|5297.43|5298.53|5297.93|5298.03|5297.43|40
1723035750000|2024-08-07 13:02:30|5297.9|5297.3|5297.78|5297.18|5298.15|5297.55|5297.78|5297.18|63
1723035760000|2024-08-07 13:02:40|5297.9|5297.3|5298.28|5297.68|5298.53|5297.93|5297.78|5297.18|39
1723035770000|2024-08-07 13:02:50|5298.15|5297.55|5299.03|5298.43|5299.28|5298.68|5298.15|5297.55|61
1723035780000|2024-08-07 13:03:00|5298.9|5298.3|5297.03|5296.43|5298.9|5298.3|5297.03|5296.43|122
1723035790000|2024-08-07 13:03:10|5297.15|5296.55|5297.03|5296.43|5297.4|5296.8|5296.78|5296.18|87
1723035800000|2024-08-07 13:03:20|5297.15|5296.55|5296.78|5296.18|5297.53|5296.93|5296.78|5296.18|77
1723035810000|2024-08-07 13:03:30|5296.65|5296.05|5296.03|5295.43|5296.78|5296.18|5295.78|5295.18|117
1723035820000|2024-08-07 13:03:40|5296.15|5295.55|5295.78|5295.18|5296.53|5295.93|5295.78|5295.18|68
1723035830000|2024-08-07 13:03:50|5295.9|5295.3|5296.78|5296.18|5297.03|5296.43|5295.9|5295.3|63
1723035840000|2024-08-07 13:04:00|5296.28|5295.68|5297.53|5296.93|5297.53|5296.93|5296.28|5295.68|163
1723035850000|2024-08-07 13:04:10|5297.4|5296.8|5296.28|5295.68|5297.4|5296.8|5296.28|5295.68|31
1723035860000|2024-08-07 13:04:20|5296.53|5295.93|5296.28|5295.68|5296.78|5296.18|5296.28|5295.68|105
1723035870000|2024-08-07 13:04:30|5296.15|5295.55|5296.03|5295.43|5296.28|5295.68|5295.78|5295.18|47
1723035880000|2024-08-07 13:04:40|5295.78|5295.18|5295.78|5295.18|5296.28|5295.68|5295.78|5295.18|72
1723035890000|2024-08-07 13:04:50|5296.03|5295.43|5296.28|5295.68|5296.53|5295.93|5295.4|5294.8|214
1723035900000|2024-08-07 13:05:00|5296.03|5295.43|5296.53|5295.93|5297.28|5296.68|5296.03|5295.43|213
1723035910000|2024-08-07 13:05:10|5296.78|5296.18|5296.78|5296.18|5297.15|5296.55|5296.78|5296.18|28
1723035920000|2024-08-07 13:05:20|5297.15|5296.55|5297.9|5297.3|5298.03|5297.43|5297.15|5296.55|90
1723035930000|2024-08-07 13:05:30|5297.78|5297.18|5298.03|5297.43|5298.03|5297.43|5297.53|5296.93|28
1723035940000|2024-08-07 13:05:40|5297.9|5297.3|5297.78|5297.18|5298.03|5297.43|5297.53|5296.93|38
1723035950000|2024-08-07 13:05:50|5297.65|5297.05|5297.28|5296.68|5297.78|5297.18|5297.03|5296.43|67
1723035960000|2024-08-07 13:06:00|5297.15|5296.55|5297.78|5297.18|5297.9|5297.3|5297.15|5296.55|145
1723035970000|2024-08-07 13:06:10|5297.65|5297.05|5296.78|5296.18|5297.78|5297.18|5296.53|5295.93|58
1723035980000|2024-08-07 13:06:20|5296.53|5295.93|5295.03|5294.43|5296.78|5296.18|5295.03|5294.43|179
1723035990000|2024-08-07 13:06:30|5295.15|5294.55|5296.53|5295.93|5296.78|5296.18|5295.15|5294.55|138
1723036000000|2024-08-07 13:06:40|5296.4|5295.8|5295.9|5295.3|5296.65|5296.05|5295.53|5294.93|160
1723036010000|2024-08-07 13:06:50|5296.03|5295.43|5296.28|5295.68|5296.28|5295.68|5295.9|5295.3|25
1723036020000|2024-08-07 13:07:00|5296.53|5295.93|5296.28|5295.68|5296.53|5295.93|5296.03|5295.43|44
1723036030000|2024-08-07 13:07:10|5296.4|5295.8|5297.28|5296.68|5297.53|5296.93|5296.03|5295.43|143
1723036040000|2024-08-07 13:07:20|5297.15|5296.55|5297.53|5296.93|5297.78|5297.18|5296.78|5296.18|83
1723036050000|2024-08-07 13:07:30|5297.65|5297.05|5297.65|5297.05|5297.78|5297.18|5297.53|5296.93|28
1723036060000|2024-08-07 13:07:40|5297.78|5297.18|5297.28|5296.68|5297.78|5297.18|5297.03|5296.43|63
1723036070000|2024-08-07 13:07:50|5297.4|5296.8|5297.53|5296.93|5297.65|5297.05|5297.4|5296.8|66
1723036080000|2024-08-07 13:08:00|5297.65|5297.05|5298.03|5297.43|5298.28|5297.68|5297.65|5297.05|46
1723036090000|2024-08-07 13:08:10|5298.28|5297.68|5298.03|5297.43|5298.28|5297.68|5297.78|5297.18|23
1723036100000|2024-08-07 13:08:20|5297.9|5297.3|5298.78|5298.18|5298.78|5298.18|5297.78|5297.18|52
1723036110000|2024-08-07 13:08:30|5298.53|5297.93|5298.53|5297.93|5299.03|5298.43|5298.4|5297.8|68
1723036120000|2024-08-07 13:08:40|5298.28|5297.68|5298.03|5297.43|5298.53|5297.93|5297.53|5296.93|137
1723036130000|2024-08-07 13:08:50|5298.15|5297.55|5298.28|5297.68|5298.53|5297.93|5298.15|5297.55|139
1723036140000|2024-08-07 13:09:00|5298.15|5297.55|5298.03|5297.43|5298.15|5297.55|5297.53|5296.93|55
1723036150000|2024-08-07 13:09:10|5298.15|5297.55|5298.53|5297.93|5298.53|5297.93|5298.03|5297.43|24
1723036160000|2024-08-07 13:09:20|5298.28|5297.68|5298.15|5297.55|5298.53|5297.93|5298.03|5297.43|47
1723036170000|2024-08-07 13:09:30|5298.28|5297.68|5298.03|5297.43|5298.4|5297.8|5298.03|5297.43|19
1723036180000|2024-08-07 13:09:40|5298.15|5297.55|5298.53|5297.93|5298.53|5297.93|5298.03|5297.43|17
1723036190000|2024-08-07 13:09:50|5298.65|5298.05|5299.28|5298.68|5299.28|5298.68|5298.65|5298.05|170
1723036200000|2024-08-07 13:10:00|5299.03|5298.43|5299.28|5298.68|5299.28|5298.68|5299.03|5298.43|92
1723036210000|2024-08-07 13:10:10|5299.03|5298.43|5299.53|5298.93|5299.53|5298.93|5299.03|5298.43|85
1723036220000|2024-08-07 13:10:20|5299.4|5298.8|5299.53|5298.93|5299.53|5298.93|5299.28|5298.68|39
1723036230000|2024-08-07 13:10:30|5299.4|5298.8|5299.53|5298.93|5299.78|5299.18|5299.28|5298.68|183
1723036240000|2024-08-07 13:10:40|5299.4|5298.8|5299.15|5298.55|5299.53|5298.93|5299.03|5298.43|74
1723036250000|2024-08-07 13:10:50|5299.28|5298.68|5299.53|5298.93|5299.53|5298.93|5299.03|5298.43|42
1723036260000|2024-08-07 13:11:00|5299.4|5298.8|5299.53|5298.93|5299.53|5298.93|5299.4|5298.8|26
1723036270000|2024-08-07 13:11:10|5299.4|5298.8|5299.53|5298.93|5299.53|5298.93|5299.28|5298.68|39
1723036280000|2024-08-07 13:11:20|5299.4|5298.8|5299.78|5299.18|5299.78|5299.18|5299.28|5298.68|131
1723036290000|2024-08-07 13:11:30|5299.65|5299.05|5298.53|5297.93|5299.65|5299.05|5298.03|5297.43|156
1723036300000|2024-08-07 13:11:40|5298.4|5297.8|5298.15|5297.55|5298.65|5298.05|5298.03|5297.43|66
1723036310000|2024-08-07 13:11:50|5297.78|5297.18|5298.78|5298.18|5298.9|5298.3|5297.78|5297.18|182
1723036320000|2024-08-07 13:12:00|5298.9|5298.3|5299.03|5298.43|5299.4|5298.8|5298.78|5298.18|133
1723036330000|2024-08-07 13:12:10|5299.28|5298.68|5297.53|5296.93|5299.28|5298.68|5297.28|5296.68|230
1723036340000|2024-08-07 13:12:20|5297.78|5297.18|5297.65|5297.05|5297.78|5297.18|5297.28|5296.68|130
1723036350000|2024-08-07 13:12:30|5297.53|5296.93|5296.78|5296.18|5297.53|5296.93|5296.78|5296.18|87
1723036360000|2024-08-07 13:12:40|5296.28|5295.68|5295.53|5294.93|5296.28|5295.68|5295.28|5294.68|255
1723036370000|2024-08-07 13:12:50|5295.65|5295.05|5295.03|5294.43|5295.65|5295.05|5295.03|5294.43|188
1723036380000|2024-08-07 13:13:00|5294.9|5294.3|5294.9|5294.3|5295.53|5294.93|5294.15|5293.55|269
1723036390000|2024-08-07 13:13:10|5295.03|5294.43|5294.78|5294.18|5295.15|5294.55|5294.28|5293.68|166
1723036400000|2024-08-07 13:13:20|5294.53|5293.93|5293.4|5292.8|5294.65|5294.05|5293.28|5292.68|229
1723036410000|2024-08-07 13:13:30|5293.53|5292.93|5293.15|5292.55|5294.03|5293.43|5293.15|5292.55|165
1723036420000|2024-08-07 13:13:40|5293.28|5292.68|5292.78|5292.18|5293.28|5292.68|5292.53|5291.93|296
1723036430000|2024-08-07 13:13:50|5293.03|5292.43|5292.28|5291.68|5293.03|5292.43|5292.15|5291.55|189
1723036440000|2024-08-07 13:14:00|5292.53|5291.93|5293.53|5292.93|5293.78|5293.18|5292.53|5291.93|134
1723036450000|2024-08-07 13:14:10|5293.65|5293.05|5293.65|5293.05|5293.78|5293.18|5293.4|5292.8|84
1723036460000|2024-08-07 13:14:20|5293.78|5293.18|5294.28|5293.68|5294.4|5293.8|5293.4|5292.8|128
1723036470000|2024-08-07 13:14:30|5294.15|5293.55|5293.53|5292.93|5294.28|5293.68|5293.53|5292.93|87
1723036480000|2024-08-07 13:14:40|5293.78|5293.18|5293.28|5292.68|5294.28|5293.68|5293.28|5292.68|175
1723036490000|2024-08-07 13:14:50|5293.4|5292.8|5293.65|5293.05|5294.28|5293.68|5293.4|5292.8|96
1723036500000|2024-08-07 13:15:00|5293.03|5292.43|5292.9|5292.3|5293.4|5292.8|5292.9|5292.3|134
1723036510000|2024-08-07 13:15:10|5293.03|5292.43|5293.9|5293.3|5294.03|5293.43|5293.03|5292.43|186
1723036520000|2024-08-07 13:15:20|5293.65|5293.05|5292.28|5291.68|5293.9|5293.3|5292.28|5291.68|123
1723036530000|2024-08-07 13:15:30|5292.4|5291.8|5292.9|5292.3|5292.9|5292.3|5292.28|5291.68|180
1723036540000|2024-08-07 13:15:40|5292.78|5292.18|5292.28|5291.68|5292.9|5292.3|5292.03|5291.43|156
1723036550000|2024-08-07 13:15:50|5292.4|5291.8|5292.78|5292.18|5292.78|5292.18|5292.28|5291.68|128
1723036560000|2024-08-07 13:16:00|5293.03|5292.43|5294.28|5293.68|5294.28|5293.68|5292.78|5292.18|181
1723036570000|2024-08-07 13:16:10|5294.03|5293.43|5294.78|5294.18|5295.03|5294.43|5294.03|5293.43|118
1723036580000|2024-08-07 13:16:20|5294.65|5294.05|5294.53|5293.93|5294.78|5294.18|5294.53|5293.93|37
1723036590000|2024-08-07 13:16:30|5294.65|5294.05|5294.53|5293.93|5295.03|5294.43|5294.28|5293.68|146
1723036600000|2024-08-07 13:16:40|5294.4|5293.8|5295.03|5294.43|5295.15|5294.55|5294.28|5293.68|50
1723036610000|2024-08-07 13:16:50|5295.15|5294.55|5295.9|5295.3|5296.03|5295.43|5295.03|5294.43|130
1723036620000|2024-08-07 13:17:00|5296.28|5295.68|5296.28|5295.68|5296.65|5296.05|5296.15|5295.55|123
1723036630000|2024-08-07 13:17:10|5296.4|5295.8|5296.65|5296.05|5296.78|5296.18|5296.4|5295.8|59
1723036640000|2024-08-07 13:17:20|5296.53|5295.93|5297.28|5296.68|5297.4|5296.8|5296.53|5295.93|138
1723036650000|2024-08-07 13:17:30|5297.15|5296.55|5296.03|5295.43|5297.15|5296.55|5295.65|5295.05|216
1723036660000|2024-08-07 13:17:40|5296.28|5295.68|5296.28|5295.68|5296.78|5296.18|5296.15|5295.55|125
1723036670000|2024-08-07 13:17:50|5296.53|5295.93|5296.78|5296.18|5297.15|5296.55|5296.53|5295.93|48
1723036680000|2024-08-07 13:18:00|5297.03|5296.43|5296.78|5296.18|5297.15|5296.55|5296.53|5295.93|43
1723036690000|2024-08-07 13:18:10|5296.9|5296.3|5296.53|5295.93|5297.03|5296.43|5296.53|5295.93|28
1723036700000|2024-08-07 13:18:20|5296.65|5296.05|5295.78|5295.18|5296.65|5296.05|5295.78|5295.18|48
1723036710000|2024-08-07 13:18:30|5295.53|5294.93|5295.53|5294.93|5295.78|5295.18|5295.53|5294.93|24
1723036720000|2024-08-07 13:18:40|5295.78|5295.18|5295.9|5295.3|5296.03|5295.43|5295.78|5295.18|61
1723036730000|2024-08-07 13:18:50|5296.03|5295.43|5296.78|5296.18|5296.78|5296.18|5295.78|5295.18|59
1723036740000|2024-08-07 13:19:00|5296.65|5296.05|5297.03|5296.43|5297.03|5296.43|5296.65|5296.05|35
1723036750000|2024-08-07 13:19:10|5296.78|5296.18|5296.03|5295.43|5296.78|5296.18|5295.78|5295.18|91
1723036760000|2024-08-07 13:19:20|5295.9|5295.3|5295.78|5295.18|5296.03|5295.43|5295.53|5294.93|31
1723036770000|2024-08-07 13:19:30|5296.03|5295.43|5296.28|5295.68|5296.28|5295.68|5295.78|5295.18|42
1723036780000|2024-08-07 13:19:40|5296.15|5295.55|5296.28|5295.68|5296.28|5295.68|5296.03|5295.43|34
1723036790000|2024-08-07 13:19:50|5296.4|5295.8|5296.03|5295.43|5296.4|5295.8|5296.03|5295.43|17
1723036800000|2024-08-07 13:20:00|5295.9|5295.3|5296.53|5295.93|5296.78|5296.18|5295.9|5295.3|59
1723036810000|2024-08-07 13:20:10|5296.28|5295.68|5297.03|5296.43|5297.03|5296.43|5296.28|5295.68|38
1723036820000|2024-08-07 13:20:20|5296.9|5296.3|5297.15|5296.55|5297.28|5296.68|5296.9|5296.3|51
1723036830000|2024-08-07 13:20:30|5297.28|5296.68|5297.53|5296.93|5297.53|5296.93|5297.28|5296.68|56
1723036840000|2024-08-07 13:20:40|5297.65|5297.05|5296.78|5296.18|5297.78|5297.18|5296.28|5295.68|150
1723036850000|2024-08-07 13:20:50|5296.65|5296.05|5296.53|5295.93|5296.78|5296.18|5296.15|5295.55|102
1723036860000|2024-08-07 13:21:00|5296.65|5296.05|5296.78|5296.18|5297.03|5296.43|5296.53|5295.93|56
1723036870000|2024-08-07 13:21:10|5296.65|5296.05|5296.53|5295.93|5296.78|5296.18|5296.28|5295.68|47
1723036880000|2024-08-07 13:21:20|5296.65|5296.05|5297.4|5296.8|5297.53|5296.93|5296.65|5296.05|38
1723036890000|2024-08-07 13:21:30|5297.28|5296.68|5297.53|5296.93|5297.78|5297.18|5297.28|5296.68|154
1723036900000|2024-08-07 13:21:40|5297.4|5296.8|5297.03|5296.43|5297.4|5296.8|5297.03|5296.43|32
1723036910000|2024-08-07 13:21:50|5297.28|5296.68|5297.28|5296.68|5297.53|5296.93|5297.15|5296.55|35
1723036920000|2024-08-07 13:22:00|5297.4|5296.8|5298.03|5297.43|5298.15|5297.55|5297.28|5296.68|124
1723036930000|2024-08-07 13:22:10|5298.15|5297.55|5298.28|5297.68|5298.28|5297.68|5298.03|5297.43|24
1723036940000|2024-08-07 13:22:20|5298.4|5297.8|5298.03|5297.43|5298.53|5297.93|5298.03|5297.43|291
1723036950000|2024-08-07 13:22:30|5298.15|5297.55|5298.03|5297.43|5298.15|5297.55|5297.28|5296.68|109
1723036960000|2024-08-07 13:22:40|5297.9|5297.3|5298.4|5297.8|5298.53|5297.93|5297.78|5297.18|70
1723036970000|2024-08-07 13:22:50|5298.28|5297.68|5298.53|5297.93|5298.53|5297.93|5298.28|5297.68|25
1723036980000|2024-08-07 13:23:00|5298.65|5298.05|5298.53|5297.93|5298.65|5298.05|5298.28|5297.68|155
1723036990000|2024-08-07 13:23:10|5298.4|5297.8|5298.65|5298.05|5298.65|5298.05|5298.28|5297.68|68
1723037000000|2024-08-07 13:23:20|5298.78|5298.18|5298.78|5298.18|5298.78|5298.18|5298.4|5297.8|41
1723037010000|2024-08-07 13:23:30|5298.65|5298.05|5298.65|5298.05|5298.78|5298.18|5298.28|5297.68|200
1723037020000|2024-08-07 13:23:40|5298.53|5297.93|5298.78|5298.18|5299.03|5298.43|5298.53|5297.93|83
1723037030000|2024-08-07 13:23:50|5298.9|5298.3|5298.78|5298.18|5299.03|5298.43|5298.78|5298.18|34
1723037040000|2024-08-07 13:24:00|5298.9|5298.3|5298.9|5298.3|5299.03|5298.43|5298.78|5298.18|82
1723037050000|2024-08-07 13:24:10|5298.78|5298.18|5298.28|5297.68|5298.9|5298.3|5298.28|5297.68|95
1723037060000|2024-08-07 13:24:20|5298.03|5297.43|5298.53|5297.93|5298.53|5297.93|5298.03|5297.43|43
1723037070000|2024-08-07 13:24:30|5298.4|5297.8|5298.28|5297.68|5298.53|5297.93|5298.03|5297.43|29
1723037080000|2024-08-07 13:24:40|5298.03|5297.43|5298.53|5297.93|5298.78|5298.18|5298.03|5297.43|188
1723037090000|2024-08-07 13:24:50|5298.78|5298.18|5298.53|5297.93|5298.78|5298.18|5298.53|5297.93|67
1723037100000|2024-08-07 13:25:00|5298.65|5298.05|5299.28|5298.68|5299.53|5298.93|5298.65|5298.05|543
1723037110000|2024-08-07 13:25:10|5299.4|5298.8|5299.28|5298.68|5299.53|5298.93|5299.03|5298.43|367
1723037120000|2024-08-07 13:25:20|5299.4|5298.8|5299.53|5298.93|5299.53|5298.93|5299.28|5298.68|149
1723037130000|2024-08-07 13:25:30|5299.65|5299.05|5299.65|5299.05|5299.78|5299.18|5299.53|5298.93|114
1723037140000|2024-08-07 13:25:40|5299.53|5298.93|5299.28|5298.68|5299.53|5298.93|5299.28|5298.68|65
1723037150000|2024-08-07 13:25:50|5299.53|5298.93|5299.28|5298.68|5299.53|5298.93|5299.28|5298.68|46
1723037160000|2024-08-07 13:26:00|5299.53|5298.93|5299.53|5298.93|5299.53|5298.93|5299.4|5298.8|57
1723037170000|2024-08-07 13:26:10|5299.4|5298.8|5299.53|5298.93|5299.78|5299.18|5299.28|5298.68|193
1723037180000|2024-08-07 13:26:20|5299.65|5299.05|5299.53|5298.93|5299.65|5299.05|5299.15|5298.55|124
1723037190000|2024-08-07 13:26:30|5299.65|5299.05|5300.28|5299.68|5300.28|5299.68|5299.65|5299.05|268
1723037200000|2024-08-07 13:26:40|5300.53|5299.93|5300.28|5299.68|5300.53|5299.93|5300.28|5299.68|199
1723037210000|2024-08-07 13:26:50|5300.4|5299.8|5300.03|5299.43|5300.53|5299.93|5300.03|5299.43|64
1723037220000|2024-08-07 13:27:00|5299.9|5299.3|5299.28|5298.68|5300.28|5299.68|5299.28|5298.68|114
1723037230000|2024-08-07 13:27:10|5299.4|5298.8|5298.53|5297.93|5299.53|5298.93|5298.53|5297.93|95
1723037240000|2024-08-07 13:27:20|5298.65|5298.05|5299.03|5298.43|5299.28|5298.68|5298.65|5298.05|45
1723037250000|2024-08-07 13:27:30|5299.28|5298.68|5299.53|5298.93|5299.53|5298.93|5299.28|5298.68|171
1723037260000|2024-08-07 13:27:40|5299.78|5299.18|5300.03|5299.43|5300.03|5299.43|5299.53|5298.93|389
1723037270000|2024-08-07 13:27:50|5300.28|5299.68|5300.53|5299.93|5300.78|5300.18|5300.28|5299.68|537
1723037280000|2024-08-07 13:28:00|5300.78|5300.18|5301.03|5300.43|5301.03|5300.43|5300.28|5299.68|444
1723037290000|2024-08-07 13:28:10|5300.9|5300.3|5300.53|5299.93|5301.03|5300.43|5300.28|5299.68|213
1723037300000|2024-08-07 13:28:20|5300.78|5300.18|5300.78|5300.18|5300.78|5300.18|5300.78|5300.18|219
1723037310000|2024-08-07 13:28:30|5301.03|5300.43|5300.78|5300.18|5301.03|5300.43|5300.78|5300.18|106
1723037320000|2024-08-07 13:28:40|5300.9|5300.3|5300.53|5299.93|5301.03|5300.43|5300.53|5299.93|173
1723037330000|2024-08-07 13:28:50|5300.65|5300.05|5301.03|5300.43|5301.03|5300.43|5300.65|5300.05|147
1723037340000|2024-08-07 13:29:00|5300.9|5300.3|5301.03|5300.43|5301.03|5300.43|5300.65|5300.05|340
1723037350000|2024-08-07 13:29:10|5301.28|5300.68|5301.53|5300.93|5301.53|5300.93|5301.28|5300.68|381
1723037360000|2024-08-07 13:29:20|5301.78|5301.18|5301.78|5301.18|5302.03|5301.43|5301.78|5301.18|538
1723037370000|2024-08-07 13:29:30|5302.28|5301.68|5301.78|5301.18|5302.28|5301.68|5301.65|5301.05|423
1723037380000|2024-08-07 13:29:40|5302.03|5301.43|5300.53|5299.93|5302.03|5301.43|5299.78|5299.18|470
1723037390000|2024-08-07 13:29:50|5300.4|5299.8|5300.78|5300.18|5301.28|5300.68|5300.28|5299.68|443
1723037400000|2024-08-07 13:30:00|5300.68|5300.28|5299.43|5299.03|5301.43|5301.03|5295.93|5295.53|3961
1723037410000|2024-08-07 13:30:10|5299.18|5298.78|5298.43|5298.03|5299.43|5299.03|5297.43|5297.03|1614
1723037420000|2024-08-07 13:30:20|5298.18|5297.78|5297.43|5297.03|5298.43|5298.03|5296.43|5296.03|1189
1723037430000|2024-08-07 13:30:30|5297.93|5297.53|5299.68|5299.28|5300.93|5300.53|5296.93|5296.53|1505
1723037440000|2024-08-07 13:30:40|5299.93|5299.53|5299.68|5299.28|5299.93|5299.53|5297.68|5297.28|1163
1723037450000|2024-08-07 13:30:50|5299.8|5299.4|5301.18|5300.78|5301.43|5301.03|5299.43|5299.03|953
1723037460000|2024-08-07 13:31:00|5301.43|5301.03|5300.68|5300.28|5301.43|5301.03|5299.18|5298.78|1893
1723037470000|2024-08-07 13:31:10|5300.43|5300.03|5299.93|5299.53|5301.43|5301.03|5299.93|5299.53|1202
1723037480000|2024-08-07 13:31:20|5300.05|5299.65|5301.68|5301.28|5301.68|5301.28|5300.05|5299.65|1767
1723037490000|2024-08-07 13:31:30|5301.43|5301.03|5302.68|5302.28|5303.93|5303.53|5301.18|5300.78|2004
1723037500000|2024-08-07 13:31:40|5303.18|5302.78|5303.18|5302.78|5303.68|5303.28|5302.8|5302.4|1039
1723037510000|2024-08-07 13:31:50|5303.43|5303.03|5302.68|5302.28|5304.43|5304.03|5302.18|5301.78|1073
1723037520000|2024-08-07 13:32:00|5302.93|5302.53|5306.68|5306.28|5306.93|5306.53|5302.93|5302.53|2197
1723037530000|2024-08-07 13:32:10|5306.18|5305.78|5305.93|5305.53|5306.43|5306.03|5304.43|5304.03|1381
1723037540000|2024-08-07 13:32:20|5305.68|5305.28|5306.43|5306.03|5306.93|5306.53|5305.18|5304.78|1110
1723037550000|2024-08-07 13:32:30|5306.18|5305.78|5304.93|5304.53|5306.43|5306.03|5303.93|5303.53|1359
1723037560000|2024-08-07 13:32:40|5304.68|5304.28|5304.05|5303.65|5304.93|5304.53|5303.43|5303.03|980
1723037570000|2024-08-07 13:32:50|5304.18|5303.78|5300.93|5300.53|5304.18|5303.78|5300.68|5300.28|1735
1723037580000|2024-08-07 13:33:00|5301.18|5300.78|5301.68|5301.28|5301.93|5301.53|5299.93|5299.53|1419
1723037590000|2024-08-07 13:33:10|5301.93|5301.53|5300.93|5300.53|5302.18|5301.78|5300.18|5299.78|1324
1723037600000|2024-08-07 13:33:20|5301.18|5300.78|5300.68|5300.28|5301.43|5301.03|5300.18|5299.78|1216
1723037610000|2024-08-07 13:33:30|5300.43|5300.03|5298.93|5298.53|5300.8|5300.4|5298.43|5298.03|1505
1723037620000|2024-08-07 13:33:40|5299.05|5298.65|5301.18|5300.78|5301.43|5301.03|5298.18|5297.78|1592
1723037630000|2024-08-07 13:33:50|5300.68|5300.28|5300.05|5299.65|5301.18|5300.78|5299.93|5299.53|737
1723037640000|2024-08-07 13:34:00|5300.18|5299.78|5299.93|5299.53|5300.55|5300.15|5298.68|5298.28|992
1723037650000|2024-08-07 13:34:10|5299.68|5299.28|5298.68|5298.28|5299.93|5299.53|5298.43|5298.03|1021
1723037660000|2024-08-07 13:34:20|5298.93|5298.53|5299.43|5299.03|5300.93|5300.53|5298.93|5298.53|1070
1723037670000|2024-08-07 13:34:30|5299.93|5299.53|5300.68|5300.28|5301.43|5301.03|5299.18|5298.78|810
1723037680000|2024-08-07 13:34:40|5300.93|5300.53|5301.68|5301.28|5301.93|5301.53|5300.18|5299.78|763
1723037690000|2024-08-07 13:34:50|5301.93|5301.53|5302.55|5302.15|5302.68|5302.28|5301.43|5301.03|1258
1723037700000|2024-08-07 13:35:00|5302.93|5302.53|5302.43|5302.03|5303.18|5302.78|5300.68|5300.28|1189
1723037710000|2024-08-07 13:35:10|5302.68|5302.28|5303.68|5303.28|5303.68|5303.28|5301.93|5301.53|945
1723037720000|2024-08-07 13:35:20|5303.43|5303.03|5303.93|5303.53|5304.68|5304.28|5303.18|5302.78|898
1723037730000|2024-08-07 13:35:30|5303.68|5303.28|5304.93|5304.53|5305.68|5305.28|5303.68|5303.28|1171
1723037740000|2024-08-07 13:35:40|5305.18|5304.78|5305.05|5304.65|5306.43|5306.03|5304.68|5304.28|971
1723037750000|2024-08-07 13:35:50|5305.43|5305.03|5305.18|5304.78|5305.43|5305.03|5304.43|5304.03|797
1723037760000|2024-08-07 13:36:00|5304.93|5304.53|5307.43|5307.03|5307.68|5307.28|5304.68|5304.28|1388
1723037770000|2024-08-07 13:36:10|5306.93|5306.53|5306.93|5306.53|5307.18|5306.78|5304.93|5304.53|1826
1723037780000|2024-08-07 13:36:20|5307.05|5306.65|5306.93|5306.53|5307.68|5307.28|5304.8|5304.4|1324
1723037790000|2024-08-07 13:36:30|5307.18|5306.78|5308.43|5308.03|5308.68|5308.28|5306.43|5306.03|1708
1723037800000|2024-08-07 13:36:40|5308.68|5308.28|5306.68|5306.28|5308.68|5308.28|5306.68|5306.28|1158
1723037810000|2024-08-07 13:36:50|5306.43|5306.03|5306.93|5306.53|5306.93|5306.53|5304.93|5304.53|973
1723037820000|2024-08-07 13:37:00|5307.18|5306.78|5305.68|5305.28|5307.18|5306.78|5304.68|5304.28|1147
1723037830000|2024-08-07 13:37:10|5305.93|5305.53|5307.55|5307.15|5307.93|5307.53|5305.93|5305.53|840
1723037840000|2024-08-07 13:37:20|5307.68|5307.28|5307.93|5307.53|5308.68|5308.28|5306.93|5306.53|821
1723037850000|2024-08-07 13:37:30|5307.68|5307.28|5307.68|5307.28|5308.43|5308.03|5307.68|5307.28|717
1723037860000|2024-08-07 13:37:40|5307.93|5307.53|5309.93|5309.53|5310.18|5309.78|5307.93|5307.53|891
1723037870000|2024-08-07 13:37:50|5310.18|5309.78|5314.93|5314.53|5314.93|5314.53|5310.18|5309.78|3461
1723037880000|2024-08-07 13:38:00|5314.43|5314.03|5313.93|5313.53|5314.93|5314.53|5313.68|5313.28|1798
1723037890000|2024-08-07 13:38:10|5314.18|5313.78|5313.18|5312.78|5314.18|5313.78|5311.68|5311.28|1209
1723037900000|2024-08-07 13:38:20|5313.43|5313.03|5314.05|5313.65|5314.43|5314.03|5313.43|5313.03|1181
1723037910000|2024-08-07 13:38:30|5314.43|5314.03|5314.93|5314.53|5315.18|5314.78|5313.93|5313.53|1361
1723037920000|2024-08-07 13:38:40|5314.8|5314.4|5312.3|5311.9|5315.43|5315.03|5312.18|5311.78|1394
1723037930000|2024-08-07 13:38:50|5312.18|5311.78|5312.55|5312.15|5312.93|5312.53|5311.68|5311.28|759
1723037940000|2024-08-07 13:39:00|5312.43|5312.03|5314.18|5313.78|5314.3|5313.9|5312.43|5312.03|599
1723037950000|2024-08-07 13:39:10|5314.43|5314.03|5312.93|5312.53|5315.18|5314.78|5312.93|5312.53|902
1723037960000|2024-08-07 13:39:20|5313.05|5312.65|5314.68|5314.28|5314.93|5314.53|5313.05|5312.65|639
1723037970000|2024-08-07 13:39:30|5314.93|5314.53|5315.93|5315.53|5316.93|5316.53|5314.68|5314.28|1110
1723037980000|2024-08-07 13:39:40|5316.18|5315.78|5313.43|5313.03|5316.68|5316.28|5313.43|5313.03|1273
1723037990000|2024-08-07 13:39:50|5313.68|5313.28|5311.93|5311.53|5314.43|5314.03|5311.68|5311.28|1380
1723038000000|2024-08-07 13:40:00|5312.43|5312.03|5311.18|5310.78|5312.43|5312.03|5308.93|5308.53|1645
1723038010000|2024-08-07 13:40:10|5311.43|5311.03|5311.93|5311.53|5312.43|5312.03|5310.55|5310.15|971
1723038020000|2024-08-07 13:40:20|5311.8|5311.4|5312.18|5311.78|5312.93|5312.53|5311.8|5311.4|985
1723038030000|2024-08-07 13:40:30|5312.43|5312.03|5312.18|5311.78|5313.68|5313.28|5311.43|5311.03|906
1723038040000|2024-08-07 13:40:40|5311.68|5311.28|5310.18|5309.78|5312.18|5311.78|5309.93|5309.53|629
1723038050000|2024-08-07 13:40:50|5309.43|5309.03|5310.43|5310.03|5310.68|5310.28|5309.43|5309.03|767
1723038060000|2024-08-07 13:41:00|5310.68|5310.28|5311.43|5311.03|5312.43|5312.03|5310.18|5309.78|988
1723038070000|2024-08-07 13:41:10|5310.93|5310.53|5311.18|5310.78|5311.68|5311.28|5309.93|5309.53|989
1723038080000|2024-08-07 13:41:20|5310.93|5310.53|5311.55|5311.15|5311.55|5311.15|5309.43|5309.03|968
1723038090000|2024-08-07 13:41:30|5311.43|5311.03|5312.55|5312.15|5312.68|5312.28|5311.18|5310.78|917
1723038100000|2024-08-07 13:41:40|5312.43|5312.03|5312.55|5312.15|5313.93|5313.53|5312.43|5312.03|1014
1723038110000|2024-08-07 13:41:50|5312.43|5312.03|5311.68|5311.28|5312.55|5312.15|5310.93|5310.53|741
1723038120000|2024-08-07 13:42:00|5311.93|5311.53|5311.18|5310.78|5313.18|5312.78|5311.18|5310.78|1011
1723038130000|2024-08-07 13:42:10|5311.55|5311.15|5311.68|5311.28|5312.93|5312.53|5311.43|5311.03|949
1723038140000|2024-08-07 13:42:20|5310.93|5310.53|5309.43|5309.03|5310.93|5310.53|5308.93|5308.53|975
1723038150000|2024-08-07 13:42:30|5309.18|5308.78|5307.43|5307.03|5309.43|5309.03|5306.43|5306.03|2171
1723038160000|2024-08-07 13:42:40|5307.18|5306.78|5309.3|5308.9|5309.68|5309.28|5306.68|5306.28|1147
1723038170000|2024-08-07 13:42:50|5309.18|5308.78|5309.18|5308.78|5309.93|5309.53|5308.43|5308.03|712
1723038180000|2024-08-07 13:43:00|5309.68|5309.28|5308.3|5307.9|5310.43|5310.03|5307.93|5307.53|1193
1723038190000|2024-08-07 13:43:10|5308.43|5308.03|5311.18|5310.78|5311.18|5310.78|5308.43|5308.03|818
1723038200000|2024-08-07 13:43:20|5310.93|5310.53|5313.55|5313.15|5313.68|5313.28|5310.68|5310.28|1356
1723038210000|2024-08-07 13:43:30|5313.43|5313.03|5312.43|5312.03|5314.68|5314.28|5312.43|5312.03|958
1723038220000|2024-08-07 13:43:40|5312.68|5312.28|5313.18|5312.78|5313.68|5313.28|5311.93|5311.53|776
1723038230000|2024-08-07 13:43:50|5313.43|5313.03|5315.43|5315.03|5315.43|5315.03|5313.05|5312.65|895
1723038240000|2024-08-07 13:44:00|5315.18|5314.78|5314.68|5314.28|5315.68|5315.28|5314.18|5313.78|1365
1723038250000|2024-08-07 13:44:10|5314.8|5314.4|5313.55|5313.15|5315.93|5315.53|5313.43|5313.03|865
1723038260000|2024-08-07 13:44:20|5313.18|5312.78|5313.93|5313.53|5314.18|5313.78|5312.68|5312.28|1021
1723038270000|2024-08-07 13:44:30|5314.18|5313.78|5313.43|5313.03|5315.05|5314.65|5313.43|5313.03|1096
1723038280000|2024-08-07 13:44:40|5313.68|5313.28|5314.18|5313.78|5314.93|5314.53|5313.43|5313.03|780
1723038290000|2024-08-07 13:44:50|5314.3|5313.9|5313.68|5313.28|5314.55|5314.15|5313.18|5312.78|729
1723038300000|2024-08-07 13:45:00|5314.18|5313.78|5311.93|5311.53|5315.43|5315.03|5311.68|5311.28|1481
1723038310000|2024-08-07 13:45:10|5311.68|5311.28|5313.93|5313.53|5313.93|5313.53|5311.18|5310.78|1097
1723038320000|2024-08-07 13:45:20|5314.68|5314.28|5315.18|5314.78|5315.43|5315.03|5313.93|5313.53|1096
1723038330000|2024-08-07 13:45:30|5314.93|5314.53|5314.93|5314.53|5315.18|5314.78|5312.68|5312.28|1297
1723038340000|2024-08-07 13:45:40|5315.18|5314.78|5315.43|5315.03|5315.43|5315.03|5314.43|5314.03|875
1723038350000|2024-08-07 13:45:50|5315.68|5315.28|5316.18|5315.78|5316.93|5316.53|5315.18|5314.78|1217
1723038360000|2024-08-07 13:46:00|5316.43|5316.03|5315.68|5315.28|5316.43|5316.03|5314.93|5314.53|991
1723038370000|2024-08-07 13:46:10|5316.18|5315.78|5316.18|5315.78|5316.93|5316.53|5315.68|5315.28|1013
1723038380000|2024-08-07 13:46:20|5316.43|5316.03|5318.68|5318.28|5318.93|5318.53|5315.93|5315.53|1765
1723038390000|2024-08-07 13:46:30|5318.43|5318.03|5316.43|5316.03|5318.68|5318.28|5315.68|5315.28|1448
1723038400000|2024-08-07 13:46:40|5316.18|5315.78|5317.43|5317.03|5317.43|5317.03|5314.43|5314.03|1358
1723038410000|2024-08-07 13:46:50|5316.68|5316.28|5316.43|5316.03|5317.43|5317.03|5316.18|5315.78|1077
1723038420000|2024-08-07 13:47:00|5316.18|5315.78|5316.55|5316.15|5317.43|5317.03|5315.68|5315.28|1294
1723038430000|2024-08-07 13:47:10|5316.68|5316.28|5317.43|5317.03|5318.18|5317.78|5316.43|5316.03|1074
1723038440000|2024-08-07 13:47:20|5317.18|5316.78|5315.18|5314.78|5317.18|5316.78|5314.68|5314.28|1228
1723038450000|2024-08-07 13:47:30|5314.68|5314.28|5313.55|5313.15|5315.18|5314.78|5313.43|5313.03|1032
1723038460000|2024-08-07 13:47:40|5313.43|5313.03|5311.93|5311.53|5313.93|5313.53|5311.68|5311.28|1130
1723038470000|2024-08-07 13:47:50|5311.18|5310.78|5311.43|5311.03|5311.43|5311.03|5309.93|5309.53|1334
1723038480000|2024-08-07 13:48:00|5311.93|5311.53|5311.3|5310.9|5312.68|5312.28|5311.18|5310.78|927
1723038490000|2024-08-07 13:48:10|5310.93|5310.53|5312.43|5312.03|5312.93|5312.53|5310.93|5310.53|802
1723038500000|2024-08-07 13:48:20|5312.68|5312.28|5316.68|5316.28|5316.68|5316.28|5312.68|5312.28|1448
1723038510000|2024-08-07 13:48:30|5316.18|5315.78|5318.43|5318.03|5318.43|5318.03|5316.05|5315.65|1415
1723038520000|2024-08-07 13:48:40|5318.68|5318.28|5316.68|5316.28|5318.68|5318.28|5316.68|5316.28|1252
1723038530000|2024-08-07 13:48:50|5316.55|5316.15|5317.93|5317.53|5318.18|5317.78|5316.43|5316.03|720
1723038540000|2024-08-07 13:49:00|5318.05|5317.65|5318.18|5317.78|5318.68|5318.28|5317.68|5317.28|1084
1723038550000|2024-08-07 13:49:10|5317.93|5317.53|5317.18|5316.78|5317.93|5317.53|5316.43|5316.03|849
1723038560000|2024-08-07 13:49:20|5317.3|5316.9|5315.93|5315.53|5317.43|5317.03|5314.93|5314.53|962
1723038570000|2024-08-07 13:49:30|5315.68|5315.28|5317.43|5317.03|5317.43|5317.03|5315.18|5314.78|687
1723038580000|2024-08-07 13:49:40|5317.18|5316.78|5316.18|5315.78|5317.43|5317.03|5315.93|5315.53|543
1723038590000|2024-08-07 13:49:50|5316.43|5316.03|5316.18|5315.78|5317.18|5316.78|5315.93|5315.53|373
1723038600000|2024-08-07 13:50:00|5316.93|5316.53|5319.93|5319.53|5319.93|5319.53|5316.93|5316.53|2310
1723038610000|2024-08-07 13:50:10|5319.68|5319.28|5318.93|5318.53|5319.68|5319.28|5317.93|5317.53|864
1723038620000|2024-08-07 13:50:20|5319.18|5318.78|5319.18|5318.78|5319.18|5318.78|5317.93|5317.53|680
1723038630000|2024-08-07 13:50:30|5319.43|5319.03|5318.43|5318.03|5319.68|5319.28|5318.18|5317.78|651
1723038640000|2024-08-07 13:50:40|5318.68|5318.28|5318.43|5318.03|5318.68|5318.28|5317.93|5317.53|508
1723038650000|2024-08-07 13:50:50|5318.68|5318.28|5318.43|5318.03|5319.05|5318.65|5317.43|5317.03|988
1723038660000|2024-08-07 13:51:00|5317.68|5317.28|5317.18|5316.78|5318.8|5318.4|5316.68|5316.28|999
1723038670000|2024-08-07 13:51:10|5317.43|5317.03|5314.68|5314.28|5317.43|5317.03|5314.43|5314.03|1149
1723038680000|2024-08-07 13:51:20|5314.18|5313.78|5315.68|5315.28|5316.18|5315.78|5314.18|5313.78|841
1723038690000|2024-08-07 13:51:30|5315.43|5315.03|5313.93|5313.53|5316.18|5315.78|5313.93|5313.53|838
1723038700000|2024-08-07 13:51:40|5313.68|5313.28|5315.05|5314.65|5315.3|5314.9|5313.68|5313.28|953
1723038710000|2024-08-07 13:51:50|5315.18|5314.78|5315.43|5315.03|5316.18|5315.78|5315.05|5314.65|653
1723038720000|2024-08-07 13:52:00|5315.68|5315.28|5317.43|5317.03|5318.18|5317.78|5315.43|5315.03|906
1723038730000|2024-08-07 13:52:10|5317.68|5317.28|5316.68|5316.28|5317.93|5317.53|5315.18|5314.78|869
1723038740000|2024-08-07 13:52:20|5316.43|5316.03|5317.3|5316.9|5317.43|5317.03|5315.93|5315.53|741
1723038750000|2024-08-07 13:52:30|5317.43|5317.03|5318.43|5318.03|5318.93|5318.53|5317.43|5317.03|887
1723038760000|2024-08-07 13:52:40|5318.3|5317.9|5318.43|5318.03|5318.93|5318.53|5317.18|5316.78|840
1723038770000|2024-08-07 13:52:50|5318.55|5318.15|5317.68|5317.28|5318.55|5318.15|5316.68|5316.28|802
1723038780000|2024-08-07 13:53:00|5317.43|5317.03|5317.43|5317.03|5318.68|5318.28|5316.93|5316.53|997
1723038790000|2024-08-07 13:53:10|5317.18|5316.78|5314.43|5314.03|5317.43|5317.03|5313.93|5313.53|1080
1723038800000|2024-08-07 13:53:20|5314.18|5313.78|5315.55|5315.15|5315.68|5315.28|5313.93|5313.53|698
1723038810000|2024-08-07 13:53:30|5315.68|5315.28|5316.43|5316.03|5317.43|5317.03|5315.68|5315.28|842
1723038820000|2024-08-07 13:53:40|5316.68|5316.28|5317.93|5317.53|5317.93|5317.53|5316.43|5316.03|780
1723038830000|2024-08-07 13:53:50|5318.18|5317.78|5316.93|5316.53|5318.93|5318.53|5316.93|5316.53|1004
1723038840000|2024-08-07 13:54:00|5317.18|5316.78|5315.93|5315.53|5318.43|5318.03|5315.93|5315.53|992
1723038850000|2024-08-07 13:54:10|5316.18|5315.78|5318.18|5317.78|5318.43|5318.03|5316.18|5315.78|940
1723038860000|2024-08-07 13:54:20|5317.93|5317.53|5318.93|5318.53|5318.93|5318.53|5317.68|5317.28|1004
1723038870000|2024-08-07 13:54:30|5318.68|5318.28|5319.18|5318.78|5319.18|5318.78|5318.43|5318.03|761
1723038880000|2024-08-07 13:54:40|5318.8|5318.4|5317.93|5317.53|5318.8|5318.4|5316.93|5316.53|1066
1723038890000|2024-08-07 13:54:50|5318.05|5317.65|5318.43|5318.03|5318.93|5318.53|5317.93|5317.53|733
1723038900000|2024-08-07 13:55:00|5318.18|5317.78|5317.3|5316.9|5318.93|5318.53|5316.68|5316.28|1143
1723038910000|2024-08-07 13:55:10|5317.18|5316.78|5315.68|5315.28|5317.93|5317.53|5315.68|5315.28|987
1723038920000|2024-08-07 13:55:20|5315.93|5315.53|5315.18|5314.78|5316.68|5316.28|5314.93|5314.53|1051
1723038930000|2024-08-07 13:55:30|5314.93|5314.53|5316.68|5316.28|5317.18|5316.78|5314.93|5314.53|905
1723038940000|2024-08-07 13:55:40|5316.93|5316.53|5313.93|5313.53|5316.93|5316.53|5313.18|5312.78|965
1723038950000|2024-08-07 13:55:50|5314.18|5313.78|5314.68|5314.28|5315.43|5315.03|5314.18|5313.78|907
1723038960000|2024-08-07 13:56:00|5314.43|5314.03|5316.18|5315.78|5316.43|5316.03|5313.93|5313.53|1033
1723038970000|2024-08-07 13:56:10|5315.93|5315.53|5315.93|5315.53|5316.18|5315.78|5315.18|5314.78|929
1723038980000|2024-08-07 13:56:20|5316.18|5315.78|5317.18|5316.78|5317.43|5317.03|5315.93|5315.53|671
1723038990000|2024-08-07 13:56:30|5316.93|5316.53|5316.93|5316.53|5317.18|5316.78|5315.18|5314.78|890
1723039000000|2024-08-07 13:56:40|5316.8|5316.4|5316.68|5316.28|5317.68|5317.28|5316.68|5316.28|671
1723039010000|2024-08-07 13:56:50|5316.93|5316.53|5319.3|5318.9|5319.43|5319.03|5316.93|5316.53|964
1723039020000|2024-08-07 13:57:00|5319.18|5318.78|5320.55|5320.15|5320.55|5320.15|5318.93|5318.53|1028
1723039030000|2024-08-07 13:57:10|5320.68|5320.28|5320.93|5320.53|5321.43|5321.03|5320.43|5320.03|1222
1723039040000|2024-08-07 13:57:20|5320.43|5320.03|5319.93|5319.53|5321.18|5320.78|5319.93|5319.53|744
1723039050000|2024-08-07 13:57:30|5320.18|5319.78|5319.43|5319.03|5320.18|5319.78|5319.43|5319.03|813
1723039060000|2024-08-07 13:57:40|5319.68|5319.28|5321.18|5320.78|5321.18|5320.78|5319.68|5319.28|587
1723039070000|2024-08-07 13:57:50|5321.05|5320.65|5321.18|5320.78|5321.93|5321.53|5320.18|5319.78|730
1723039080000|2024-08-07 13:58:00|5320.93|5320.53|5318.68|5318.28|5320.93|5320.53|5318.43|5318.03|939
1723039090000|2024-08-07 13:58:10|5318.43|5318.03|5319.43|5319.03|5319.93|5319.53|5317.93|5317.53|636
1723039100000|2024-08-07 13:58:20|5319.68|5319.28|5319.68|5319.28|5319.93|5319.53|5318.93|5318.53|637
1723039110000|2024-08-07 13:58:30|5319.93|5319.53|5318.55|5318.15|5320.43|5320.03|5318.55|5318.15|817
1723039120000|2024-08-07 13:58:40|5318.43|5318.03|5319.18|5318.78|5319.68|5319.28|5317.18|5316.78|850
1723039130000|2024-08-07 13:58:50|5319.3|5318.9|5320.05|5319.65|5320.43|5320.03|5319.18|5318.78|736
1723039140000|2024-08-07 13:59:00|5319.93|5319.53|5321.18|5320.78|5321.18|5320.78|5319.93|5319.53|813
1723039150000|2024-08-07 13:59:10|5321.68|5321.28|5323.68|5323.28|5324.18|5323.78|5321.43|5321.03|2639
1723039160000|2024-08-07 13:59:20|5323.93|5323.53|5325.43|5325.03|5325.43|5325.03|5322.3|5321.9|1410
1723039170000|2024-08-07 13:59:30|5324.93|5324.53|5324.68|5324.28|5324.93|5324.53|5324.43|5324.03|1705
1723039180000|2024-08-07 13:59:40|5324.93|5324.53|5325.18|5324.78|5325.43|5325.03|5324.68|5324.28|1603
1723039190000|2024-08-07 13:59:50|5325.43|5325.03|5325.93|5325.53|5326.93|5326.53|5325.43|5325.03|1822
1723039200000|2024-08-07 14:00:00|5325.8|5325.4|5327.68|5327.28|5329.18|5328.78|5325.8|5325.4|2939
1723039210000|2024-08-07 14:00:10|5327.93|5327.53|5327.68|5327.28|5327.93|5327.53|5326.68|5326.28|1081
1723039220000|2024-08-07 14:00:20|5327.8|5327.4|5328.68|5328.28|5329.18|5328.78|5327.68|5327.28|1277
1723039230000|2024-08-07 14:00:30|5328.43|5328.03|5330.68|5330.28|5330.68|5330.28|5328.43|5328.03|1391
1723039240000|2024-08-07 14:00:40|5330.43|5330.03|5329.93|5329.53|5330.68|5330.28|5329.18|5328.78|1323
1723039250000|2024-08-07 14:00:50|5330.43|5330.03|5330.68|5330.28|5330.68|5330.28|5329.93|5329.53|880
1723039260000|2024-08-07 14:01:00|5330.43|5330.03|5331.18|5330.78|5331.68|5331.28|5330.18|5329.78|1616
1723039270000|2024-08-07 14:01:10|5330.93|5330.53|5329.18|5328.78|5330.93|5330.53|5328.68|5328.28|1537
1723039280000|2024-08-07 14:01:20|5329.05|5328.65|5329.93|5329.53|5330.43|5330.03|5328.93|5328.53|827
1723039290000|2024-08-07 14:01:30|5330.18|5329.78|5329.18|5328.78|5330.18|5329.78|5328.68|5328.28|832
1723039300000|2024-08-07 14:01:40|5329.43|5329.03|5329.43|5329.03|5329.68|5329.28|5328.43|5328.03|739
1723039310000|2024-08-07 14:01:50|5329.68|5329.28|5330.3|5329.9|5330.43|5330.03|5328.93|5328.53|874
1723039320000|2024-08-07 14:02:00|5330.18|5329.78|5328.68|5328.28|5330.43|5330.03|5328.43|5328.03|936
1723039330000|2024-08-07 14:02:10|5328.43|5328.03|5328.93|5328.53|5330.18|5329.78|5327.93|5327.53|1346
1723039340000|2024-08-07 14:02:20|5329.18|5328.78|5328.43|5328.03|5329.18|5328.78|5327.93|5327.53|749
1723039350000|2024-08-07 14:02:30|5328.18|5327.78|5328.18|5327.78|5328.93|5328.53|5328.18|5327.78|760
1723039360000|2024-08-07 14:02:40|5328.43|5328.03|5328.55|5328.15|5328.93|5328.53|5327.68|5327.28|592
1723039370000|2024-08-07 14:02:50|5328.68|5328.28|5328.68|5328.28|5329.18|5328.78|5328.18|5327.78|625
1723039380000|2024-08-07 14:03:00|5327.93|5327.53|5327.18|5326.78|5328.68|5328.28|5326.68|5326.28|1089
1723039390000|2024-08-07 14:03:10|5327.68|5327.28|5326.68|5326.28|5327.68|5327.28|5326.18|5325.78|1179
1723039400000|2024-08-07 14:03:20|5326.55|5326.15|5326.68|5326.28|5327.43|5327.03|5326.18|5325.78|968
1723039410000|2024-08-07 14:03:30|5326.93|5326.53|5324.18|5323.78|5326.93|5326.53|5324.18|5323.78|1160
1723039420000|2024-08-07 14:03:40|5323.68|5323.28|5326.68|5326.28|5327.43|5327.03|5323.68|5323.28|1383
1723039430000|2024-08-07 14:03:50|5326.8|5326.4|5325.68|5325.28|5327.43|5327.03|5325.68|5325.28|1062
1723039440000|2024-08-07 14:04:00|5325.93|5325.53|5326.93|5326.53|5327.43|5327.03|5325.93|5325.53|895
1723039450000|2024-08-07 14:04:10|5326.43|5326.03|5324.93|5324.53|5327.43|5327.03|5324.68|5324.28|1581
1723039460000|2024-08-07 14:04:20|5325.05|5324.65|5322.18|5321.78|5325.05|5324.65|5322.18|5321.78|1332
1723039470000|2024-08-07 14:04:30|5322.05|5321.65|5320.18|5319.78|5322.93|5322.53|5320.18|5319.78|1219
1723039480000|2024-08-07 14:04:40|5320.43|5320.03|5318.93|5318.53|5320.43|5320.03|5317.93|5317.53|1240
1723039490000|2024-08-07 14:04:50|5319.18|5318.78|5317.68|5317.28|5319.43|5319.03|5317.18|5316.78|1466
1723039500000|2024-08-07 14:05:00|5317.43|5317.03|5317.68|5317.28|5318.43|5318.03|5315.93|5315.53|2216
1723039510000|2024-08-07 14:05:10|5318.05|5317.65|5317.43|5317.03|5318.93|5318.53|5317.18|5316.78|1698
1723039520000|2024-08-07 14:05:20|5317.18|5316.78|5317.18|5316.78|5318.93|5318.53|5317.18|5316.78|1214
1723039530000|2024-08-07 14:05:30|5316.55|5316.15|5313.93|5313.53|5316.55|5316.15|5313.43|5313.03|1865
1723039540000|2024-08-07 14:05:40|5313.68|5313.28|5314.68|5314.28|5315.93|5315.53|5313.68|5313.28|1920
1723039550000|2024-08-07 14:05:50|5314.93|5314.53|5316.18|5315.78|5316.93|5316.53|5314.68|5314.28|1264
1723039560000|2024-08-07 14:06:00|5316.68|5316.28|5317.18|5316.78|5317.68|5317.28|5315.43|5315.03|1709
1723039570000|2024-08-07 14:06:10|5316.93|5316.53|5319.43|5319.03|5319.93|5319.53|5316.93|5316.53|1546
1723039580000|2024-08-07 14:06:20|5319.68|5319.28|5321.43|5321.03|5321.43|5321.03|5319.43|5319.03|1407
1723039590000|2024-08-07 14:06:30|5321.18|5320.78|5322.68|5322.28|5323.43|5323.03|5320.68|5320.28|1324
1723039600000|2024-08-07 14:06:40|5322.93|5322.53|5323.18|5322.78|5323.43|5323.03|5322.68|5322.28|1267
1723039610000|2024-08-07 14:06:50|5323.43|5323.03|5321.68|5321.28|5324.18|5323.78|5321.43|5321.03|1377
1723039620000|2024-08-07 14:07:00|5321.93|5321.53|5322.43|5322.03|5323.93|5323.53|5321.68|5321.28|1217
1723039630000|2024-08-07 14:07:10|5322.68|5322.28|5321.18|5320.78|5322.68|5322.28|5320.43|5320.03|936
1723039640000|2024-08-07 14:07:20|5321.05|5320.65|5321.93|5321.53|5322.43|5322.03|5319.43|5319.03|918
1723039650000|2024-08-07 14:07:30|5321.43|5321.03|5323.18|5322.78|5323.43|5323.03|5321.43|5321.03|874
1723039660000|2024-08-07 14:07:40|5323.43|5323.03|5322.68|5322.28|5323.68|5323.28|5322.68|5322.28|666
1723039670000|2024-08-07 14:07:50|5322.55|5322.15|5321.18|5320.78|5323.05|5322.65|5320.93|5320.53|662
1723039680000|2024-08-07 14:08:00|5321.43|5321.03|5321.18|5320.78|5322.18|5321.78|5320.05|5319.65|793
1723039690000|2024-08-07 14:08:10|5321.3|5320.9|5322.43|5322.03|5323.05|5322.65|5321.3|5320.9|583
1723039700000|2024-08-07 14:08:20|5322.68|5322.28|5323.68|5323.28|5323.68|5323.28|5322.43|5322.03|559
1723039710000|2024-08-07 14:08:30|5324.18|5323.78|5324.68|5324.28|5325.18|5324.78|5324.18|5323.78|978
1723039720000|2024-08-07 14:08:40|5324.43|5324.03|5322.43|5322.03|5324.68|5324.28|5321.93|5321.53|816
1723039730000|2024-08-07 14:08:50|5322.68|5322.28|5323.43|5323.03|5324.18|5323.78|5322.43|5322.03|654
1723039740000|2024-08-07 14:09:00|5323.18|5322.78|5322.68|5322.28|5324.18|5323.78|5322.68|5322.28|637
1723039750000|2024-08-07 14:09:10|5322.43|5322.03|5323.93|5323.53|5324.43|5324.03|5322.43|5322.03|680
1723039760000|2024-08-07 14:09:20|5324.18|5323.78|5323.93|5323.53|5324.18|5323.78|5322.93|5322.53|622
1723039770000|2024-08-07 14:09:30|5324.3|5323.9|5325.93|5325.53|5325.93|5325.53|5324.3|5323.9|852
1723039780000|2024-08-07 14:09:40|5325.68|5325.28|5326.68|5326.28|5326.68|5326.28|5324.68|5324.28|821
1723039790000|2024-08-07 14:09:50|5326.43|5326.03|5326.43|5326.03|5326.93|5326.53|5325.68|5325.28|718
1723039800000|2024-08-07 14:10:00|5326.51|5326.11|5326.63|5326.23|5327.26|5326.86|5326.13|5325.73|866
1723039810000|2024-08-07 14:10:10|5326.76|5326.36|5326.76|5326.36|5328.01|5327.61|5326.26|5325.86|1454
1723039820000|2024-08-07 14:10:20|5327.01|5326.61|5327.51|5327.11|5327.76|5327.36|5326.51|5326.11|653
1723039830000|2024-08-07 14:10:30|5327.76|5327.36|5327.01|5326.61|5327.76|5327.36|5326.76|5326.36|597
1723039840000|2024-08-07 14:10:40|5326.76|5326.36|5326.51|5326.11|5326.76|5326.36|5325.01|5324.61|1056
1723039850000|2024-08-07 14:10:50|5326.01|5325.61|5326.51|5326.11|5326.51|5326.11|5325.76|5325.36|432
1723039860000|2024-08-07 14:11:00|5326.26|5325.86|5326.76|5326.36|5327.26|5326.86|5326.01|5325.61|751
1723039870000|2024-08-07 14:11:10|5326.51|5326.11|5326.01|5325.61|5326.88|5326.48|5325.63|5325.23|681
1723039880000|2024-08-07 14:11:20|5325.76|5325.36|5324.76|5324.36|5326.01|5325.61|5324.51|5324.11|609
1723039890000|2024-08-07 14:11:30|5325.01|5324.61|5324.76|5324.36|5326.01|5325.61|5324.51|5324.11|898
1723039900000|2024-08-07 14:11:40|5324.63|5324.23|5324.01|5323.61|5325.01|5324.61|5324.01|5323.61|582
1723039910000|2024-08-07 14:11:50|5323.76|5323.36|5322.51|5322.11|5324.01|5323.61|5322.01|5321.61|1019
1723039920000|2024-08-07 14:12:00|5322.76|5322.36|5323.26|5322.86|5324.26|5323.86|5322.01|5321.61|1218
1723039930000|2024-08-07 14:12:10|5323.38|5322.98|5325.01|5324.61|5325.01|5324.61|5323.38|5322.98|921
1723039940000|2024-08-07 14:12:20|5325.26|5324.86|5324.76|5324.36|5325.26|5324.86|5324.51|5324.11|684
1723039950000|2024-08-07 14:12:30|5325.01|5324.61|5324.76|5324.36|5325.51|5325.11|5324.01|5323.61|918
1723039960000|2024-08-07 14:12:40|5324.88|5324.48|5323.76|5323.36|5324.88|5324.48|5323.01|5322.61|727
1723039970000|2024-08-07 14:12:50|5324.01|5323.61|5323.76|5323.36|5324.26|5323.86|5323.51|5323.11|512
1723039980000|2024-08-07 14:13:00|5323.88|5323.48|5321.76|5321.36|5323.88|5323.48|5321.76|5321.36|1468
1723039990000|2024-08-07 14:13:10|5321.51|5321.11|5322.01|5321.61|5322.26|5321.86|5320.26|5319.86|1158
1723040000000|2024-08-07 14:13:20|5322.26|5321.86|5322.51|5322.11|5323.01|5322.61|5322.01|5321.61|700
1723040010000|2024-08-07 14:13:30|5322.38|5321.98|5321.88|5321.48|5323.51|5323.11|5321.76|5321.36|668
1723040020000|2024-08-07 14:13:40|5321.26|5320.86|5322.38|5321.98|5322.76|5322.36|5321.01|5320.61|662
1723040030000|2024-08-07 14:13:50|5322.51|5322.11|5322.01|5321.61|5322.51|5322.11|5321.01|5320.61|804
1723040040000|2024-08-07 14:14:00|5322.26|5321.86|5322.01|5321.61|5322.51|5322.11|5321.51|5321.11|596
1723040050000|2024-08-07 14:14:10|5321.88|5321.48|5320.01|5319.61|5322.01|5321.61|5319.63|5319.23|940
1723040060000|2024-08-07 14:14:20|5319.76|5319.36|5321.26|5320.86|5321.26|5320.86|5319.51|5319.11|1026
1723040070000|2024-08-07 14:14:30|5321.51|5321.11|5319.26|5318.86|5321.51|5321.11|5319.01|5318.61|1174
1723040080000|2024-08-07 14:14:40|5319.13|5318.73|5318.76|5318.36|5319.13|5318.73|5317.26|5316.86|839
1723040090000|2024-08-07 14:14:50|5318.51|5318.11|5318.76|5318.36|5319.51|5319.11|5318.26|5317.86|870
1723040100000|2024-08-07 14:15:00|5318.51|5318.11|5319.51|5319.11|5319.51|5319.11|5318.26|5317.86|730
1723040110000|2024-08-07 14:15:10|5319.38|5318.98|5320.26|5319.86|5320.26|5319.86|5318.51|5318.11|725
1723040120000|2024-08-07 14:15:20|5320.13|5319.73|5320.76|5320.36|5321.26|5320.86|5319.76|5319.36|1167
1723040130000|2024-08-07 14:15:30|5320.51|5320.11|5320.51|5320.11|5320.51|5320.11|5318.26|5317.86|1108
1723040140000|2024-08-07 14:15:40|5320.76|5320.36|5320.51|5320.11|5321.76|5321.36|5320.01|5319.61|878
1723040150000|2024-08-07 14:15:50|5320.76|5320.36|5322.01|5321.61|5322.01|5321.61|5320.51|5320.11|592
1723040160000|2024-08-07 14:16:00|5322.26|5321.86|5321.51|5321.11|5323.26|5322.86|5321.51|5321.11|954
1723040170000|2024-08-07 14:16:10|5321.76|5321.36|5321.01|5320.61|5322.26|5321.86|5320.26|5319.86|630
1723040180000|2024-08-07 14:16:20|5321.13|5320.73|5320.01|5319.61|5321.76|5321.36|5320.01|5319.61|606
1723040190000|2024-08-07 14:16:30|5319.88|5319.48|5318.51|5318.11|5319.88|5319.48|5318.26|5317.86|1046
1723040200000|2024-08-07 14:16:40|5318.26|5317.86|5318.26|5317.86|5318.76|5318.36|5317.26|5316.86|814
1723040210000|2024-08-07 14:16:50|5318.01|5317.61|5317.13|5316.73|5318.26|5317.86|5317.01|5316.61|877
1723040220000|2024-08-07 14:17:00|5317.26|5316.86|5317.88|5317.48|5318.01|5317.61|5316.26|5315.86|1181
1723040230000|2024-08-07 14:17:10|5318.01|5317.61|5316.26|5315.86|5318.26|5317.86|5316.26|5315.86|594
1723040240000|2024-08-07 14:17:20|5316.76|5316.36|5317.01|5316.61|5317.51|5317.11|5316.51|5316.11|596
1723040250000|2024-08-07 14:17:30|5317.26|5316.86|5317.51|5317.11|5318.26|5317.86|5317.01|5316.61|712
1723040260000|2024-08-07 14:17:40|5317.26|5316.86|5314.38|5313.98|5317.26|5316.86|5314.26|5313.86|1478
1723040270000|2024-08-07 14:17:50|5314.51|5314.11|5313.01|5312.61|5314.51|5314.11|5312.01|5311.61|1315
1723040280000|2024-08-07 14:18:00|5313.51|5313.11|5312.76|5312.36|5313.76|5313.36|5312.01|5311.61|1479
1723040290000|2024-08-07 14:18:10|5312.51|5312.11|5309.51|5309.11|5313.01|5312.61|5309.26|5308.86|2401
1723040300000|2024-08-07 14:18:20|5309.26|5308.86|5307.01|5306.61|5309.26|5308.86|5307.01|5306.61|1147
1723040310000|2024-08-07 14:18:30|5306.51|5306.11|5309.51|5309.11|5309.51|5309.11|5306.51|5306.11|1078
1723040320000|2024-08-07 14:18:40|5309.26|5308.86|5308.26|5307.86|5309.26|5308.86|5307.63|5307.23|1469
1723040330000|2024-08-07 14:18:50|5308.51|5308.11|5306.51|5306.11|5308.51|5308.11|5306.26|5305.86|1250
1723040340000|2024-08-07 14:19:00|5306.76|5306.36|5303.26|5302.86|5307.01|5306.61|5303.01|5302.61|2110
1723040350000|2024-08-07 14:19:10|5303.01|5302.61|5305.76|5305.36|5306.01|5305.61|5303.01|5302.61|1348
1723040360000|2024-08-07 14:19:20|5305.88|5305.48|5308.01|5307.61|5308.51|5308.11|5305.88|5305.48|1385
1723040370000|2024-08-07 14:19:30|5308.51|5308.11|5308.26|5307.86|5309.51|5309.11|5307.76|5307.36|870
1723040380000|2024-08-07 14:19:40|5308.51|5308.11|5307.01|5306.61|5308.51|5308.11|5305.51|5305.11|1915
1723040390000|2024-08-07 14:19:50|5306.76|5306.36|5306.01|5305.61|5307.01|5306.61|5305.26|5304.86|770
1723040400000|2024-08-07 14:20:00|5306.26|5305.86|5309.26|5308.86|5309.26|5308.86|5306.01|5305.61|2071
1723040410000|2024-08-07 14:20:10|5309.01|5308.61|5310.63|5310.23|5310.63|5310.23|5308.51|5308.11|1357
1723040420000|2024-08-07 14:20:20|5310.51|5310.11|5309.76|5309.36|5310.76|5310.36|5309.26|5308.86|1018
1723040430000|2024-08-07 14:20:30|5309.88|5309.48|5312.26|5311.86|5312.26|5311.86|5309.63|5309.23|1062
1723040440000|2024-08-07 14:20:40|5312.51|5312.11|5312.26|5311.86|5313.01|5312.61|5311.76|5311.36|1210
1723040450000|2024-08-07 14:20:50|5311.51|5311.11|5311.51|5311.11|5312.01|5311.61|5310.76|5310.36|634
1723040460000|2024-08-07 14:21:00|5312.01|5311.61|5311.76|5311.36|5314.01|5313.61|5311.51|5311.11|1088
1723040470000|2024-08-07 14:21:10|5311.51|5311.11|5312.26|5311.86|5313.01|5312.61|5310.76|5310.36|708
1723040480000|2024-08-07 14:21:20|5312.01|5311.61|5310.88|5310.48|5312.26|5311.86|5310.88|5310.48|561
1723040490000|2024-08-07 14:21:30|5311.01|5310.61|5311.76|5311.36|5312.01|5311.61|5310.01|5309.61|660
1723040500000|2024-08-07 14:21:40|5311.88|5311.48|5310.51|5310.11|5311.88|5311.48|5310.26|5309.86|601
1723040510000|2024-08-07 14:21:50|5310.76|5310.36|5312.26|5311.86|5313.01|5312.61|5310.76|5310.36|880
1723040520000|2024-08-07 14:22:00|5312.01|5311.61|5312.26|5311.86|5314.51|5314.11|5312.01|5311.61|1522
1723040530000|2024-08-07 14:22:10|5312.51|5312.11|5312.38|5311.98|5312.76|5312.36|5311.51|5311.11|850
1723040540000|2024-08-07 14:22:20|5312.51|5312.11|5312.51|5312.11|5313.51|5313.11|5312.26|5311.86|849
1723040550000|2024-08-07 14:22:30|5312.76|5312.36|5313.76|5313.36|5313.76|5313.36|5312.26|5311.86|562
1723040560000|2024-08-07 14:22:40|5313.51|5313.11|5314.26|5313.86|5314.51|5314.11|5312.51|5312.11|758
1723040570000|2024-08-07 14:22:50|5314.38|5313.98|5315.26|5314.86|5315.51|5315.11|5314.26|5313.86|1205
1723040580000|2024-08-07 14:23:00|5315.38|5314.98|5314.01|5313.61|5316.01|5315.61|5313.76|5313.36|989
1723040590000|2024-08-07 14:23:10|5313.76|5313.36|5313.26|5312.86|5314.01|5313.61|5312.76|5312.36|796
1723040600000|2024-08-07 14:23:20|5313.01|5312.61|5314.01|5313.61|5315.01|5314.61|5313.01|5312.61|589
1723040610000|2024-08-07 14:23:30|5314.26|5313.86|5313.76|5313.36|5314.51|5314.11|5313.13|5312.73|501
1723040620000|2024-08-07 14:23:40|5313.51|5313.11|5314.76|5314.36|5314.76|5314.36|5313.51|5313.11|568
1723040630000|2024-08-07 14:23:50|5315.01|5314.61|5313.01|5312.61|5315.01|5314.61|5312.76|5312.36|510
1723040640000|2024-08-07 14:24:00|5313.51|5313.11|5314.63|5314.23|5314.63|5314.23|5313.01|5312.61|521
1723040650000|2024-08-07 14:24:10|5314.26|5313.86|5313.88|5313.48|5314.26|5313.86|5313.51|5313.11|360
1723040660000|2024-08-07 14:24:20|5314.01|5313.61|5313.26|5312.86|5314.26|5313.86|5312.76|5312.36|420
1723040670000|2024-08-07 14:24:30|5313.01|5312.61|5312.26|5311.86|5313.51|5313.11|5311.76|5311.36|759
1723040680000|2024-08-07 14:24:40|5312.01|5311.61|5311.26|5310.86|5313.01|5312.61|5311.26|5310.86|608
1723040690000|2024-08-07 14:24:50|5311.01|5310.61|5312.26|5311.86|5312.51|5312.11|5310.51|5310.11|879
1723040700000|2024-08-07 14:25:00|5312.51|5312.11|5312.26|5311.86|5313.26|5312.86|5311.76|5311.36|737
1723040710000|2024-08-07 14:25:10|5312.51|5312.11|5310.01|5309.61|5312.51|5312.11|5309.76|5309.36|1044
1723040720000|2024-08-07 14:25:20|5309.76|5309.36|5307.01|5306.61|5309.76|5309.36|5306.26|5305.86|1098
1723040730000|2024-08-07 14:25:30|5307.26|5306.86|5308.01|5307.61|5308.26|5307.86|5306.63|5306.23|952
1723040740000|2024-08-07 14:25:40|5308.13|5307.73|5310.01|5309.61|5310.13|5309.73|5308.01|5307.61|663
1723040750000|2024-08-07 14:25:50|5309.76|5309.36|5309.76|5309.36|5310.01|5309.61|5309.26|5308.86|723
1723040760000|2024-08-07 14:26:00|5310.01|5309.61|5308.26|5307.86|5310.01|5309.61|5307.88|5307.48|802
1723040770000|2024-08-07 14:26:10|5308.01|5307.61|5308.51|5308.11|5309.01|5308.61|5307.76|5307.36|744
1723040780000|2024-08-07 14:26:20|5308.26|5307.86|5309.01|5308.61|5309.01|5308.61|5306.51|5306.11|773
1723040790000|2024-08-07 14:26:30|5309.51|5309.11|5308.26|5307.86|5309.51|5309.11|5307.76|5307.36|701
1723040800000|2024-08-07 14:26:40|5308.01|5307.61|5306.51|5306.11|5308.26|5307.86|5306.26|5305.86|524
1723040810000|2024-08-07 14:26:50|5306.26|5305.86|5304.51|5304.11|5306.51|5306.11|5304.01|5303.61|1416
1723040820000|2024-08-07 14:27:00|5304.76|5304.36|5305.01|5304.61|5305.76|5305.36|5304.51|5304.11|823
1723040830000|2024-08-07 14:27:10|5305.26|5304.86|5306.13|5305.73|5306.76|5306.36|5303.76|5303.36|1336
1723040840000|2024-08-07 14:27:20|5306.26|5305.86|5307.01|5306.61|5307.26|5306.86|5305.01|5304.61|1069
1723040850000|2024-08-07 14:27:30|5307.26|5306.86|5309.26|5308.86|5309.51|5309.11|5307.01|5306.61|951
1723040860000|2024-08-07 14:27:40|5309.51|5309.11|5307.26|5306.86|5309.51|5309.11|5306.76|5306.36|857
1723040870000|2024-08-07 14:27:50|5307.51|5307.11|5307.26|5306.86|5307.51|5307.11|5306.76|5306.36|432
1723040880000|2024-08-07 14:28:00|5307.01|5306.61|5305.76|5305.36|5308.01|5307.61|5305.76|5305.36|647
1723040890000|2024-08-07 14:28:10|5305.51|5305.11|5301.26|5300.86|5305.51|5305.11|5301.26|5300.86|2319
1723040900000|2024-08-07 14:28:20|5301.13|5300.73|5302.51|5302.11|5302.51|5302.11|5301.01|5300.61|1739
1723040910000|2024-08-07 14:28:30|5302.26|5301.86|5299.76|5299.36|5302.26|5301.86|5298.76|5298.36|1811
1723040920000|2024-08-07 14:28:40|5299.51|5299.11|5300.51|5300.11|5301.01|5300.61|5298.01|5297.61|2218
1723040930000|2024-08-07 14:28:50|5300.76|5300.36|5301.51|5301.11|5302.01|5301.61|5300.76|5300.36|1554
1723040940000|2024-08-07 14:29:00|5301.38|5300.98|5304.51|5304.11|5304.51|5304.11|5301.38|5300.98|1925
1723040950000|2024-08-07 14:29:10|5304.26|5303.86|5304.01|5303.61|5304.26|5303.86|5303.01|5302.61|1111
1723040960000|2024-08-07 14:29:20|5303.76|5303.36|5303.38|5302.98|5304.51|5304.11|5303.01|5302.61|1046
1723040970000|2024-08-07 14:29:30|5303.51|5303.11|5302.01|5301.61|5303.51|5303.11|5301.26|5300.86|798
1723040980000|2024-08-07 14:29:40|5302.26|5301.86|5304.76|5304.36|5304.76|5304.36|5302.01|5301.61|782
1723040990000|2024-08-07 14:29:50|5304.51|5304.11|5302.76|5302.36|5304.76|5304.36|5302.01|5301.61|1191
1723041000000|2024-08-07 14:30:00|5303.01|5302.61|5301.76|5301.36|5304.26|5303.86|5301.76|5301.36|1167
1723041010000|2024-08-07 14:30:10|5302.01|5301.61|5301.26|5300.86|5302.76|5302.36|5301.01|5300.61|1180
1723041020000|2024-08-07 14:30:20|5301.01|5300.61|5300.51|5300.11|5301.76|5301.36|5300.26|5299.86|767
1723041030000|2024-08-07 14:30:30|5300.76|5300.36|5303.38|5302.98|5303.38|5302.98|5300.26|5299.86|905
1723041040000|2024-08-07 14:30:40|5303.26|5302.86|5302.26|5301.86|5303.26|5302.86|5301.51|5301.11|1197
1723041050000|2024-08-07 14:30:50|5302.13|5301.73|5303.51|5303.11|5304.01|5303.61|5302.01|5301.61|844
1723041060000|2024-08-07 14:31:00|5304.01|5303.61|5302.26|5301.86|5304.01|5303.61|5301.51|5301.11|1040
1723041070000|2024-08-07 14:31:10|5302.01|5301.61|5305.26|5304.86|5305.76|5305.36|5301.51|5301.11|1338
1723041080000|2024-08-07 14:31:20|5305.01|5304.61|5302.76|5302.36|5305.26|5304.86|5301.76|5301.36|1412
1723041090000|2024-08-07 14:31:30|5302.51|5302.11|5304.01|5303.61|5304.26|5303.86|5301.76|5301.36|1325
1723041100000|2024-08-07 14:31:40|5304.26|5303.86|5303.26|5302.86|5304.51|5304.11|5302.88|5302.48|765
1723041110000|2024-08-07 14:31:50|5303.01|5302.61|5303.01|5302.61|5304.51|5304.11|5302.51|5302.11|1019
1723041120000|2024-08-07 14:32:00|5303.26|5302.86|5306.01|5305.61|5306.01|5305.61|5303.26|5302.86|1191
1723041130000|2024-08-07 14:32:10|5306.26|5305.86|5307.26|5306.86|5307.88|5307.48|5306.26|5305.86|1524
1723041140000|2024-08-07 14:32:20|5307.51|5307.11|5309.26|5308.86|5310.01|5309.61|5307.26|5306.86|1398
1723041150000|2024-08-07 14:32:30|5309.51|5309.11|5309.51|5309.11|5310.26|5309.86|5308.38|5307.98|1801
1723041160000|2024-08-07 14:32:40|5309.76|5309.36|5307.76|5307.36|5309.76|5309.36|5307.76|5307.36|1029
1723041170000|2024-08-07 14:32:50|5307.51|5307.11|5308.51|5308.11|5310.01|5309.61|5307.26|5306.86|942
1723041180000|2024-08-07 14:33:00|5308.63|5308.23|5307.26|5306.86|5309.26|5308.86|5307.26|5306.86|1063
1723041190000|2024-08-07 14:33:10|5307.76|5307.36|5308.01|5307.61|5308.26|5307.86|5307.01|5306.61|693
1723041200000|2024-08-07 14:33:20|5307.76|5307.36|5307.76|5307.36|5308.26|5307.86|5307.01|5306.61|553
1723041210000|2024-08-07 14:33:30|5307.88|5307.48|5308.26|5307.86|5308.51|5308.11|5307.26|5306.86|549
1723041220000|2024-08-07 14:33:40|5308.51|5308.11|5307.88|5307.48|5308.51|5308.11|5307.51|5307.11|505
1723041230000|2024-08-07 14:33:50|5308.01|5307.61|5307.76|5307.36|5308.38|5307.98|5307.01|5306.61|606
1723041240000|2024-08-07 14:34:00|5307.26|5306.86|5307.26|5306.86|5307.51|5307.11|5305.26|5304.86|1368
1723041250000|2024-08-07 14:34:10|5307.01|5306.61|5309.01|5308.61|5309.01|5308.61|5307.01|5306.61|771
1723041260000|2024-08-07 14:34:20|5308.51|5308.11|5307.26|5306.86|5308.51|5308.11|5307.26|5306.86|578
1723041270000|2024-08-07 14:34:30|5307.51|5307.11|5306.76|5306.36|5308.01|5307.61|5306.76|5306.36|437
1723041280000|2024-08-07 14:34:40|5307.01|5306.61|5305.51|5305.11|5307.26|5306.86|5304.76|5304.36|547
1723041290000|2024-08-07 14:34:50|5305.13|5304.73|5305.51|5305.11|5306.51|5306.11|5305.01|5304.61|812
1723041300000|2024-08-07 14:35:00|5305.76|5305.36|5306.01|5305.61|5306.01|5305.61|5304.76|5304.36|637
1723041310000|2024-08-07 14:35:10|5306.26|5305.86|5305.51|5305.11|5307.26|5306.86|5305.01|5304.61|675
1723041320000|2024-08-07 14:35:20|5305.38|5304.98|5305.26|5304.86|5305.63|5305.23|5304.51|5304.11|906
1723041330000|2024-08-07 14:35:30|5305.13|5304.73|5303.01|5302.61|5305.51|5305.11|5302.76|5302.36|629
1723041340000|2024-08-07 14:35:40|5302.76|5302.36|5305.01|5304.61|5305.01|5304.61|5302.26|5301.86|1091
1723041350000|2024-08-07 14:35:50|5304.76|5304.36|5305.76|5305.36|5306.01|5305.61|5303.76|5303.36|801
1723041360000|2024-08-07 14:36:00|5306.26|5305.86|5307.26|5306.86|5307.51|5307.11|5305.76|5305.36|1020
1723041370000|2024-08-07 14:36:10|5307.01|5306.61|5305.76|5305.36|5307.01|5306.61|5304.76|5304.36|1084
1723041380000|2024-08-07 14:36:20|5305.51|5305.11|5304.01|5303.61|5305.76|5305.36|5303.76|5303.36|702
1723041390000|2024-08-07 14:36:30|5304.26|5303.86|5304.01|5303.61|5304.51|5304.11|5303.51|5303.11|405
1723041400000|2024-08-07 14:36:40|5304.26|5303.86|5304.76|5304.36|5305.76|5305.36|5303.26|5302.86|954
1723041410000|2024-08-07 14:36:50|5304.51|5304.11|5305.51|5305.11|5306.01|5305.61|5304.26|5303.86|557
1723041420000|2024-08-07 14:37:00|5305.76|5305.36|5305.01|5304.61|5305.88|5305.48|5304.51|5304.11|721
1723041430000|2024-08-07 14:37:10|5305.13|5304.73|5304.76|5304.36|5306.51|5306.11|5304.51|5304.11|591
1723041440000|2024-08-07 14:37:20|5305.01|5304.61|5305.26|5304.86|5305.38|5304.98|5303.51|5303.11|464
1723041450000|2024-08-07 14:37:30|5305.13|5304.73|5307.01|5306.61|5307.01|5306.61|5304.51|5304.11|569
1723041460000|2024-08-07 14:37:40|5307.26|5306.86|5309.26|5308.86|5309.51|5309.11|5306.76|5306.36|925
1723041470000|2024-08-07 14:37:50|5309.51|5309.11|5309.51|5309.11|5309.51|5309.11|5308.51|5308.11|866
1723041480000|2024-08-07 14:38:00|5309.26|5308.86|5308.01|5307.61|5310.01|5309.61|5308.01|5307.61|717
1723041490000|2024-08-07 14:38:10|5308.26|5307.86|5308.51|5308.11|5309.26|5308.86|5308.01|5307.61|460
1723041500000|2024-08-07 14:38:20|5308.76|5308.36|5308.51|5308.11|5308.76|5308.36|5307.88|5307.48|552
1723041510000|2024-08-07 14:38:30|5307.76|5307.36|5307.26|5306.86|5307.76|5307.36|5306.51|5306.11|581
1723041520000|2024-08-07 14:38:40|5307.01|5306.61|5306.51|5306.11|5307.88|5307.48|5306.01|5305.61|460
1723041530000|2024-08-07 14:38:50|5306.38|5305.98|5307.51|5307.11|5307.76|5307.36|5306.38|5305.98|548
1723041540000|2024-08-07 14:39:00|5307.76|5307.36|5305.76|5305.36|5307.76|5307.36|5305.76|5305.36|618
1723041550000|2024-08-07 14:39:10|5305.51|5305.11|5303.76|5303.36|5306.01|5305.61|5303.76|5303.36|648
1723041560000|2024-08-07 14:39:20|5304.01|5303.61|5303.01|5302.61|5304.51|5304.11|5302.51|5302.11|700
1723041570000|2024-08-07 14:39:30|5303.26|5302.86|5303.26|5302.86|5303.76|5303.36|5302.76|5302.36|818
1723041580000|2024-08-07 14:39:40|5303.01|5302.61|5302.26|5301.86|5303.01|5302.61|5301.76|5301.36|810
1723041590000|2024-08-07 14:39:50|5302.01|5301.61|5302.26|5301.86|5302.76|5302.36|5302.01|5301.61|503
1723041600000|2024-08-07 14:40:00|5302.51|5302.11|5303.76|5303.36|5304.26|5303.86|5302.26|5301.86|850
1723041610000|2024-08-07 14:40:10|5303.63|5303.23|5306.01|5305.61|5306.26|5305.86|5303.63|5303.23|729
1723041620000|2024-08-07 14:40:20|5306.26|5305.86|5306.01|5305.61|5306.76|5306.36|5305.51|5305.11|618
1723041630000|2024-08-07 14:40:30|5305.76|5305.36|5306.26|5305.86|5306.76|5306.36|5305.76|5305.36|486
1723041640000|2024-08-07 14:40:40|5306.13|5305.73|5304.26|5303.86|5306.51|5306.11|5304.26|5303.86|795
1723041650000|2024-08-07 14:40:50|5304.01|5303.61|5304.26|5303.86|5304.51|5304.11|5303.63|5303.23|420
1723041660000|2024-08-07 14:41:00|5304.76|5304.36|5304.51|5304.11|5306.01|5305.61|5304.51|5304.11|546
1723041670000|2024-08-07 14:41:10|5304.76|5304.36|5305.51|5305.11|5305.76|5305.36|5304.76|5304.36|542
1723041680000|2024-08-07 14:41:20|5305.26|5304.86|5304.76|5304.36|5305.26|5304.86|5304.01|5303.61|475
1723041690000|2024-08-07 14:41:30|5305.01|5304.61|5303.01|5302.61|5305.26|5304.86|5302.51|5302.11|531
1723041700000|2024-08-07 14:41:40|5302.76|5302.36|5303.26|5302.86|5303.26|5302.86|5301.76|5301.36|632
1723041710000|2024-08-07 14:41:50|5303.38|5302.98|5305.76|5305.36|5306.01|5305.61|5303.38|5302.98|621
1723041720000|2024-08-07 14:42:00|5305.63|5305.23|5306.26|5305.86|5306.26|5305.86|5305.51|5305.11|658
1723041730000|2024-08-07 14:42:10|5306.51|5306.11|5306.76|5306.36|5307.01|5306.61|5306.26|5305.86|907
1723041740000|2024-08-07 14:42:20|5306.51|5306.11|5307.88|5307.48|5307.88|5307.48|5306.51|5306.11|1157
1723041750000|2024-08-07 14:42:30|5307.76|5307.36|5306.63|5306.23|5308.01|5307.61|5305.76|5305.36|666
1723041760000|2024-08-07 14:42:40|5306.51|5306.11|5306.76|5306.36|5307.01|5306.61|5305.76|5305.36|525
1723041770000|2024-08-07 14:42:50|5306.51|5306.11|5307.76|5307.36|5308.01|5307.61|5306.51|5306.11|432
1723041780000|2024-08-07 14:43:00|5307.63|5307.23|5308.26|5307.86|5308.26|5307.86|5307.51|5307.11|678
1723041790000|2024-08-07 14:43:10|5308.76|5308.36|5308.01|5307.61|5309.51|5309.11|5307.88|5307.48|1091
1723041800000|2024-08-07 14:43:20|5308.26|5307.86|5310.01|5309.61|5310.01|5309.61|5308.26|5307.86|673
1723041810000|2024-08-07 14:43:30|5309.88|5309.48|5310.26|5309.86|5310.26|5309.86|5309.26|5308.86|644
1723041820000|2024-08-07 14:43:40|5310.51|5310.11|5310.51|5310.11|5310.51|5310.11|5309.76|5309.36|401
1723041830000|2024-08-07 14:43:50|5310.38|5309.98|5310.51|5310.11|5310.51|5310.11|5309.76|5309.36|524
1723041840000|2024-08-07 14:44:00|5310.76|5310.36|5312.51|5312.11|5313.26|5312.86|5310.51|5310.11|1951
1723041850000|2024-08-07 14:44:10|5312.76|5312.36|5313.26|5312.86|5313.51|5313.11|5312.76|5312.36|564
1723041860000|2024-08-07 14:44:20|5313.51|5313.11|5313.51|5313.11|5313.51|5313.11|5312.26|5311.86|716
1723041870000|2024-08-07 14:44:30|5313.76|5313.36|5314.13|5313.73|5314.51|5314.11|5313.51|5313.11|1064
1723041880000|2024-08-07 14:44:40|5314.26|5313.86|5314.76|5314.36|5315.01|5314.61|5314.01|5313.61|759
1723041890000|2024-08-07 14:44:50|5315.01|5314.61|5316.51|5316.11|5316.51|5316.11|5314.88|5314.48|957
1723041900000|2024-08-07 14:45:00|5317.01|5316.61|5317.26|5316.86|5317.51|5317.11|5315.76|5315.36|1095
1723041910000|2024-08-07 14:45:10|5317.51|5317.11|5319.01|5318.61|5319.51|5319.11|5316.76|5316.36|1049
1723041920000|2024-08-07 14:45:20|5319.51|5319.11|5319.76|5319.36|5320.01|5319.61|5319.13|5318.73|854
1723041930000|2024-08-07 14:45:30|5320.01|5319.61|5321.76|5321.36|5321.76|5321.36|5319.76|5319.36|1284
1723041940000|2024-08-07 14:45:40|5321.51|5321.11|5320.26|5319.86|5321.63|5321.23|5320.01|5319.61|1069
1723041950000|2024-08-07 14:45:50|5320.38|5319.98|5321.76|5321.36|5322.26|5321.86|5320.26|5319.86|1145
1723041960000|2024-08-07 14:46:00|5322.01|5321.61|5320.51|5320.11|5322.76|5322.36|5320.51|5320.11|1274
1723041970000|2024-08-07 14:46:10|5320.76|5320.36|5319.01|5318.61|5321.26|5320.86|5318.51|5318.11|1242
1723041980000|2024-08-07 14:46:20|5319.26|5318.86|5319.63|5319.23|5320.01|5319.61|5319.13|5318.73|963
1723041990000|2024-08-07 14:46:30|5319.51|5319.11|5319.01|5318.61|5319.76|5319.36|5318.26|5317.86|568
1723042000000|2024-08-07 14:46:40|5319.26|5318.86|5319.76|5319.36|5320.01|5319.61|5318.76|5318.36|923
1723042010000|2024-08-07 14:46:50|5320.01|5319.61|5321.51|5321.11|5321.51|5321.11|5320.01|5319.61|593
1723042020000|2024-08-07 14:47:00|5321.26|5320.86|5321.51|5321.11|5321.51|5321.11|5320.26|5319.86|506
1723042030000|2024-08-07 14:47:10|5321.76|5321.36|5322.01|5321.61|5322.51|5322.11|5321.51|5321.11|543
1723042040000|2024-08-07 14:47:20|5322.26|5321.86|5323.01|5322.61|5323.26|5322.86|5322.01|5321.61|520
1723042050000|2024-08-07 14:47:30|5323.13|5322.73|5324.76|5324.36|5325.01|5324.61|5323.01|5322.61|789
1723042060000|2024-08-07 14:47:40|5324.88|5324.48|5325.26|5324.86|5326.01|5325.61|5324.76|5324.36|1245
1723042070000|2024-08-07 14:47:50|5325.01|5324.61|5324.26|5323.86|5325.51|5325.11|5324.01|5323.61|921
1723042080000|2024-08-07 14:48:00|5324.51|5324.11|5324.51|5324.11|5324.76|5324.36|5323.76|5323.36|988
1723042090000|2024-08-07 14:48:10|5324.38|5323.98|5324.51|5324.11|5324.76|5324.36|5323.76|5323.36|585
1723042100000|2024-08-07 14:48:20|5324.38|5323.98|5323.26|5322.86|5324.76|5324.36|5323.01|5322.61|738
1723042110000|2024-08-07 14:48:30|5323.51|5323.11|5323.51|5323.11|5324.01|5323.61|5323.51|5323.11|372
1723042120000|2024-08-07 14:48:40|5323.76|5323.36|5324.01|5323.61|5324.01|5323.61|5323.01|5322.61|402
1723042130000|2024-08-07 14:48:50|5323.76|5323.36|5322.63|5322.23|5323.88|5323.48|5322.01|5321.61|1030
1723042140000|2024-08-07 14:49:00|5322.76|5322.36|5323.26|5322.86|5323.26|5322.86|5322.26|5321.86|519
1723042150000|2024-08-07 14:49:10|5323.01|5322.61|5322.01|5321.61|5323.01|5322.61|5321.51|5321.11|655
1723042160000|2024-08-07 14:49:20|5321.76|5321.36|5319.76|5319.36|5322.01|5321.61|5319.51|5319.11|1243
1723042170000|2024-08-07 14:49:30|5319.51|5319.11|5320.26|5319.86|5320.26|5319.86|5319.26|5318.86|529
1723042180000|2024-08-07 14:49:40|5320.13|5319.73|5321.26|5320.86|5321.26|5320.86|5319.76|5319.36|507
1723042190000|2024-08-07 14:49:50|5321.51|5321.11|5322.26|5321.86|5322.26|5321.86|5321.51|5321.11|463
1723042200000|2024-08-07 14:50:00|5322.01|5321.61|5320.76|5320.36|5322.51|5322.11|5320.76|5320.36|823
1723042210000|2024-08-07 14:50:10|5320.26|5319.86|5320.01|5319.61|5320.51|5320.11|5319.26|5318.86|652
1723042220000|2024-08-07 14:50:20|5319.88|5319.48|5320.26|5319.86|5320.51|5320.11|5319.51|5319.11|427
1723042230000|2024-08-07 14:50:30|5320.01|5319.61|5321.51|5321.11|5321.76|5321.36|5319.76|5319.36|356
1723042240000|2024-08-07 14:50:40|5321.01|5320.61|5321.51|5321.11|5322.01|5321.61|5321.01|5320.61|499
1723042250000|2024-08-07 14:50:50|5321.01|5320.61|5322.26|5321.86|5322.26|5321.86|5320.76|5320.36|458
1723042260000|2024-08-07 14:51:00|5322.51|5322.11|5323.51|5323.11|5323.76|5323.36|5322.26|5321.86|758
1723042270000|2024-08-07 14:51:10|5323.26|5322.86|5324.51|5324.11|5324.51|5324.11|5323.01|5322.61|697
1723042280000|2024-08-07 14:51:20|5324.26|5323.86|5323.76|5323.36|5324.26|5323.86|5323.26|5322.86|579
1723042290000|2024-08-07 14:51:30|5323.63|5323.23|5323.51|5323.11|5323.76|5323.36|5323.26|5322.86|558
1723042300000|2024-08-07 14:51:40|5323.26|5322.86|5323.51|5323.11|5323.76|5323.36|5322.26|5321.86|438
1723042310000|2024-08-07 14:51:50|5323.76|5323.36|5323.51|5323.11|5324.01|5323.61|5323.26|5322.86|343
1723042320000|2024-08-07 14:52:00|5323.76|5323.36|5323.76|5323.36|5323.76|5323.36|5322.51|5322.11|584
1723042330000|2024-08-07 14:52:10|5323.51|5323.11|5323.01|5322.61|5323.51|5323.11|5322.51|5322.11|555
1723042340000|2024-08-07 14:52:20|5322.76|5322.36|5323.38|5322.98|5323.51|5323.11|5322.76|5322.36|308
1723042350000|2024-08-07 14:52:30|5323.51|5323.11|5323.38|5322.98|5324.38|5323.98|5323.26|5322.86|834
1723042360000|2024-08-07 14:52:40|5323.51|5323.11|5323.01|5322.61|5323.76|5323.36|5323.01|5322.61|434
1723042370000|2024-08-07 14:52:50|5323.13|5322.73|5321.26|5320.86|5323.51|5323.11|5321.26|5320.86|662
1723042380000|2024-08-07 14:53:00|5321.01|5320.61|5321.01|5320.61|5321.88|5321.48|5320.51|5320.11|751
1723042390000|2024-08-07 14:53:10|5321.13|5320.73|5320.01|5319.61|5321.26|5320.86|5319.76|5319.36|582
1723042400000|2024-08-07 14:53:20|5320.26|5319.86|5321.26|5320.86|5321.51|5321.11|5320.01|5319.61|370
1723042410000|2024-08-07 14:53:30|5321.51|5321.11|5321.63|5321.23|5321.63|5321.23|5320.26|5319.86|349
1723042420000|2024-08-07 14:53:40|5321.51|5321.11|5321.01|5320.61|5322.01|5321.61|5320.88|5320.48|379
1723042430000|2024-08-07 14:53:50|5320.76|5320.36|5320.13|5319.73|5321.51|5321.11|5320.13|5319.73|388
1723042440000|2024-08-07 14:54:00|5320.26|5319.86|5321.01|5320.61|5321.01|5320.61|5320.01|5319.61|315
1723042450000|2024-08-07 14:54:10|5321.26|5320.86|5318.51|5318.11|5321.26|5320.86|5318.26|5317.86|684
1723042460000|2024-08-07 14:54:20|5319.01|5318.61|5317.01|5316.61|5319.01|5318.61|5316.76|5316.36|601
1723042470000|2024-08-07 14:54:30|5316.76|5316.36|5318.26|5317.86|5318.26|5317.86|5316.51|5316.11|532
1723042480000|2024-08-07 14:54:40|5318.13|5317.73|5318.76|5318.36|5319.01|5318.61|5317.76|5317.36|294
1723042490000|2024-08-07 14:54:50|5318.63|5318.23|5318.01|5317.61|5319.01|5318.61|5317.76|5317.36|559
1723042500000|2024-08-07 14:55:00|5317.76|5317.36|5319.26|5318.86|5319.51|5319.11|5317.76|5317.36|696
1723042510000|2024-08-07 14:55:10|5319.01|5318.61|5317.76|5317.36|5319.38|5318.98|5317.76|5317.36|488
1723042520000|2024-08-07 14:55:20|5317.51|5317.11|5317.88|5317.48|5318.01|5317.61|5317.01|5316.61|491
1723042530000|2024-08-07 14:55:30|5318.01|5317.61|5319.01|5318.61|5319.01|5318.61|5317.01|5316.61|714
1723042540000|2024-08-07 14:55:40|5318.76|5318.36|5319.51|5319.11|5319.51|5319.11|5318.76|5318.36|312
1723042550000|2024-08-07 14:55:50|5319.76|5319.36|5319.51|5319.11|5319.76|5319.36|5318.76|5318.36|409
1723042560000|2024-08-07 14:56:00|5319.26|5318.86|5319.51|5319.11|5320.26|5319.86|5318.76|5318.36|528
1723042570000|2024-08-07 14:56:10|5319.76|5319.36|5319.76|5319.36|5320.26|5319.86|5319.26|5318.86|355
1723042580000|2024-08-07 14:56:20|5320.01|5319.61|5320.01|5319.61|5320.76|5320.36|5319.76|5319.36|361
1723042590000|2024-08-07 14:56:30|5319.76|5319.36|5318.51|5318.11|5320.01|5319.61|5318.26|5317.86|330
1723042600000|2024-08-07 14:56:40|5318.26|5317.86|5318.51|5318.11|5319.38|5318.98|5318.26|5317.86|354
1723042610000|2024-08-07 14:56:50|5318.63|5318.23|5317.88|5317.48|5319.51|5319.11|5317.51|5317.11|482
1723042620000|2024-08-07 14:57:00|5318.13|5317.73|5317.01|5316.61|5318.26|5317.86|5316.76|5316.36|564
1723042630000|2024-08-07 14:57:10|5317.26|5316.86|5319.01|5318.61|5319.01|5318.61|5317.26|5316.86|343
1723042640000|2024-08-07 14:57:20|5319.51|5319.11|5318.51|5318.11|5319.76|5319.36|5318.51|5318.11|383
1723042650000|2024-08-07 14:57:30|5318.26|5317.86|5319.51|5319.11|5319.51|5319.11|5318.26|5317.86|392
1723042660000|2024-08-07 14:57:40|5319.26|5318.86|5320.51|5320.11|5320.51|5320.11|5319.26|5318.86|375
1723042670000|2024-08-07 14:57:50|5320.63|5320.23|5320.51|5320.11|5321.01|5320.61|5320.26|5319.86|390
1723042680000|2024-08-07 14:58:00|5321.01|5320.61|5320.13|5319.73|5321.01|5320.61|5319.76|5319.36|494
1723042690000|2024-08-07 14:58:10|5320.26|5319.86|5320.51|5320.11|5322.38|5321.98|5320.26|5319.86|1164
1723042700000|2024-08-07 14:58:20|5320.76|5320.36|5320.88|5320.48|5321.13|5320.73|5320.51|5320.11|333
1723042710000|2024-08-07 14:58:30|5321.01|5320.61|5321.01|5320.61|5321.76|5321.36|5320.76|5320.36|459
1723042720000|2024-08-07 14:58:40|5321.13|5320.73|5321.76|5321.36|5321.76|5321.36|5321.01|5320.61|224
1723042730000|2024-08-07 14:58:50|5322.01|5321.61|5321.26|5320.86|5322.76|5322.36|5320.76|5320.36|588
1723042740000|2024-08-07 14:59:00|5321.51|5321.11|5319.51|5319.11|5321.76|5321.36|5319.51|5319.11|478
1723042750000|2024-08-07 14:59:10|5319.26|5318.86|5319.51|5319.11|5320.51|5320.11|5319.01|5318.61|485
1723042760000|2024-08-07 14:59:20|5319.63|5319.23|5320.26|5319.86|5320.76|5320.36|5319.01|5318.61|408
1723042770000|2024-08-07 14:59:30|5320.13|5319.73|5320.26|5319.86|5320.51|5320.11|5319.51|5319.11|299
1723042780000|2024-08-07 14:59:40|5320.01|5319.61|5319.88|5319.48|5320.01|5319.61|5319.51|5319.11|266
1723042790000|2024-08-07 14:59:50|5320.01|5319.61|5320.01|5319.61|5320.51|5320.11|5319.51|5319.11|359
1723042800000|2024-08-07 15:00:00|5320.26|5319.86|5320.63|5320.23|5321.51|5321.11|5320.26|5319.86|585
1723042810000|2024-08-07 15:00:10|5320.76|5320.36|5321.01|5320.61|5321.01|5320.61|5319.51|5319.11|501
1723042820000|2024-08-07 15:00:20|5321.51|5321.11|5322.01|5321.61|5322.51|5322.11|5321.51|5321.11|689
1723042830000|2024-08-07 15:00:30|5322.13|5321.73|5323.26|5322.86|5323.26|5322.86|5322.13|5321.73|814
1723042840000|2024-08-07 15:00:40|5323.01|5322.61|5322.26|5321.86|5323.51|5323.11|5322.01|5321.61|498
1723042850000|2024-08-07 15:00:50|5322.51|5322.11|5322.01|5321.61|5322.76|5322.36|5321.76|5321.36|333
1723042860000|2024-08-07 15:01:00|5322.26|5321.86|5322.76|5322.36|5323.01|5322.61|5322.01|5321.61|363
1723042870000|2024-08-07 15:01:10|5322.26|5321.86|5321.01|5320.61|5322.26|5321.86|5320.76|5320.36|497
1723042880000|2024-08-07 15:01:20|5320.76|5320.36|5319.51|5319.11|5320.76|5320.36|5319.13|5318.73|445
1723042890000|2024-08-07 15:01:30|5319.76|5319.36|5318.76|5318.36|5319.88|5319.48|5318.76|5318.36|489
1723042900000|2024-08-07 15:01:40|5318.63|5318.23|5319.26|5318.86|5319.26|5318.86|5318.26|5317.86|406
1723042910000|2024-08-07 15:01:50|5319.76|5319.36|5317.01|5316.61|5320.01|5319.61|5316.76|5316.36|600
1723042920000|2024-08-07 15:02:00|5316.76|5316.36|5315.26|5314.86|5316.76|5316.36|5315.01|5314.61|1345
1723042930000|2024-08-07 15:02:10|5315.51|5315.11|5316.01|5315.61|5316.76|5316.36|5315.51|5315.11|543
1723042940000|2024-08-07 15:02:20|5316.51|5316.11|5318.01|5317.61|5318.51|5318.11|5316.51|5316.11|490
1723042950000|2024-08-07 15:02:30|5318.26|5317.86|5317.26|5316.86|5318.26|5317.86|5316.26|5315.86|556
1723042960000|2024-08-07 15:02:40|5317.38|5316.98|5318.01|5317.61|5318.26|5317.86|5317.13|5316.73|356
1723042970000|2024-08-07 15:02:50|5318.13|5317.73|5318.88|5318.48|5319.01|5318.61|5318.01|5317.61|412
1723042980000|2024-08-07 15:03:00|5318.51|5318.11|5320.26|5319.86|5320.26|5319.86|5318.51|5318.11|644
1723042990000|2024-08-07 15:03:10|5320.38|5319.98|5320.38|5319.98|5320.76|5320.36|5319.76|5319.36|494
1723043000000|2024-08-07 15:03:20|5320.51|5320.11|5320.76|5320.36|5321.01|5320.61|5320.26|5319.86|477
1723043010000|2024-08-07 15:03:30|5321.01|5320.61|5322.76|5322.36|5323.01|5322.61|5321.01|5320.61|595
1723043020000|2024-08-07 15:03:40|5322.51|5322.11|5322.76|5322.36|5322.88|5322.48|5321.26|5320.86|412
1723043030000|2024-08-07 15:03:50|5322.88|5322.48|5322.01|5321.61|5323.01|5322.61|5322.01|5321.61|271
1723043040000|2024-08-07 15:04:00|5322.51|5322.11|5323.01|5322.61|5323.51|5323.11|5322.01|5321.61|486
1723043050000|2024-08-07 15:04:10|5323.26|5322.86|5324.76|5324.36|5325.01|5324.61|5323.26|5322.86|1249
1723043060000|2024-08-07 15:04:20|5325.01|5324.61|5324.76|5324.36|5325.26|5324.86|5323.76|5323.36|756
1723043070000|2024-08-07 15:04:30|5324.88|5324.48|5324.76|5324.36|5325.01|5324.61|5324.26|5323.86|431
1723043080000|2024-08-07 15:04:40|5324.63|5324.23|5324.01|5323.61|5324.76|5324.36|5323.76|5323.36|338
1723043090000|2024-08-07 15:04:50|5323.76|5323.36|5324.26|5323.86|5324.51|5324.11|5323.76|5323.36|334
1723043100000|2024-08-07 15:05:00|5323.51|5323.11|5324.01|5323.61|5324.26|5323.86|5323.51|5323.11|541
1723043110000|2024-08-07 15:05:10|5324.26|5323.86|5325.76|5325.36|5325.76|5325.36|5323.76|5323.36|537
1723043120000|2024-08-07 15:05:20|5325.51|5325.11|5325.01|5324.61|5325.76|5325.36|5325.01|5324.61|572
1723043130000|2024-08-07 15:05:30|5325.26|5324.86|5325.26|5324.86|5325.51|5325.11|5324.38|5323.98|675
1723043140000|2024-08-07 15:05:40|5325.01|5324.61|5324.76|5324.36|5326.01|5325.61|5324.76|5324.36|677
1723043150000|2024-08-07 15:05:50|5324.51|5324.11|5326.01|5325.61|5326.26|5325.86|5324.51|5324.11|392
1723043160000|2024-08-07 15:06:00|5326.26|5325.86|5326.76|5326.36|5326.76|5326.36|5326.01|5325.61|731
1723043170000|2024-08-07 15:06:10|5326.51|5326.11|5324.01|5323.61|5326.51|5326.11|5324.01|5323.61|561
1723043180000|2024-08-07 15:06:20|5324.26|5323.86|5324.01|5323.61|5324.51|5324.11|5324.01|5323.61|275
1723043190000|2024-08-07 15:06:30|5324.26|5323.86|5324.26|5323.86|5324.76|5324.36|5324.01|5323.61|289
1723043200000|2024-08-07 15:06:40|5324.51|5324.11|5322.01|5321.61|5324.51|5324.11|5322.01|5321.61|931
1723043210000|2024-08-07 15:06:50|5322.26|5321.86|5322.51|5322.11|5323.01|5322.61|5322.01|5321.61|273
1723043220000|2024-08-07 15:07:00|5322.26|5321.86|5321.88|5321.48|5322.51|5322.11|5320.88|5320.48|592
1723043230000|2024-08-07 15:07:10|5322.01|5321.61|5323.01|5322.61|5323.01|5322.61|5322.01|5321.61|352
1723043240000|2024-08-07 15:07:20|5322.88|5322.48|5323.51|5323.11|5323.51|5323.11|5322.26|5321.86|274
1723043250000|2024-08-07 15:07:30|5323.26|5322.86|5324.88|5324.48|5325.01|5324.61|5323.26|5322.86|635
1723043260000|2024-08-07 15:07:40|5324.76|5324.36|5325.26|5324.86|5325.26|5324.86|5324.51|5324.11|391
1723043270000|2024-08-07 15:07:50|5325.51|5325.11|5325.01|5324.61|5325.51|5325.11|5324.51|5324.11|208
1723043280000|2024-08-07 15:08:00|5325.13|5324.73|5324.76|5324.36|5325.51|5325.11|5324.01|5323.61|329
1723043290000|2024-08-07 15:08:10|5324.88|5324.48|5325.01|5324.61|5325.01|5324.61|5324.51|5324.11|277
1723043300000|2024-08-07 15:08:20|5325.13|5324.73|5325.01|5324.61|5325.26|5324.86|5324.76|5324.36|277
1723043310000|2024-08-07 15:08:30|5325.13|5324.73|5325.26|5324.86|5325.76|5325.36|5325.01|5324.61|318
1723043320000|2024-08-07 15:08:40|5325.38|5324.98|5324.76|5324.36|5325.51|5325.11|5324.76|5324.36|204
1723043330000|2024-08-07 15:08:50|5324.51|5324.11|5325.26|5324.86|5325.51|5325.11|5324.01|5323.61|401
1723043340000|2024-08-07 15:09:00|5325.01|5324.61|5323.76|5323.36|5325.26|5324.86|5323.76|5323.36|315
1723043350000|2024-08-07 15:09:10|5324.01|5323.61|5324.01|5323.61|5324.51|5324.11|5324.01|5323.61|247
1723043360000|2024-08-07 15:09:20|5324.26|5323.86|5324.88|5324.48|5325.13|5324.73|5324.26|5323.86|302
1723043370000|2024-08-07 15:09:30|5324.76|5324.36|5323.01|5322.61|5324.76|5324.36|5322.76|5322.36|573
1723043380000|2024-08-07 15:09:40|5323.26|5322.86|5323.26|5322.86|5323.26|5322.86|5322.63|5322.23|251
1723043390000|2024-08-07 15:09:50|5323.51|5323.11|5323.01|5322.61|5323.51|5323.11|5322.76|5322.36|269
1723043400000|2024-08-07 15:10:00|5323.26|5322.86|5323.76|5323.36|5324.51|5324.11|5323.26|5322.86|542
1723043410000|2024-08-07 15:10:10|5324.01|5323.61|5324.76|5324.36|5324.76|5324.36|5323.51|5323.11|461
1723043420000|2024-08-07 15:10:20|5324.63|5324.23|5322.51|5322.11|5324.63|5324.23|5321.76|5321.36|474
1723043430000|2024-08-07 15:10:30|5322.26|5321.86|5321.26|5320.86|5322.26|5321.86|5321.26|5320.86|442
1723043440000|2024-08-07 15:10:40|5321.01|5320.61|5321.51|5321.11|5322.01|5321.61|5321.01|5320.61|349
1723043450000|2024-08-07 15:10:50|5321.76|5321.36|5321.01|5320.61|5321.76|5321.36|5320.26|5319.86|334
1723043460000|2024-08-07 15:11:00|5321.51|5321.11|5320.51|5320.11|5322.26|5321.86|5320.51|5320.11|440
1723043470000|2024-08-07 15:11:10|5319.76|5319.36|5319.76|5319.36|5319.76|5319.36|5318.76|5318.36|982
1723043480000|2024-08-07 15:11:20|5320.01|5319.61|5318.51|5318.11|5320.01|5319.61|5318.26|5317.86|399
1723043490000|2024-08-07 15:11:30|5318.26|5317.86|5316.51|5316.11|5318.76|5318.36|5316.51|5316.11|773
1723043500000|2024-08-07 15:11:40|5316.26|5315.86|5315.01|5314.61|5316.26|5315.86|5314.01|5313.61|1160
1723043510000|2024-08-07 15:11:50|5315.26|5314.86|5317.51|5317.11|5317.51|5317.11|5315.26|5314.86|781
1723043520000|2024-08-07 15:12:00|5317.76|5317.36|5319.01|5318.61|5319.01|5318.61|5317.51|5317.11|434
1723043530000|2024-08-07 15:12:10|5318.88|5318.48|5320.01|5319.61|5320.51|5320.11|5318.76|5318.36|477
1723043540000|2024-08-07 15:12:20|5319.88|5319.48|5320.51|5320.11|5320.76|5320.36|5319.63|5319.23|320
1723043550000|2024-08-07 15:12:30|5320.01|5319.61|5319.51|5319.11|5320.01|5319.61|5319.26|5318.86|330
1723043560000|2024-08-07 15:12:40|5319.76|5319.36|5316.88|5316.48|5319.76|5319.36|5316.51|5316.11|849
1723043570000|2024-08-07 15:12:50|5316.76|5316.36|5317.51|5317.11|5317.51|5317.11|5316.26|5315.86|571
1723043580000|2024-08-07 15:13:00|5317.26|5316.86|5318.26|5317.86|5318.76|5318.36|5317.26|5316.86|352
1723043590000|2024-08-07 15:13:10|5318.01|5317.61|5317.63|5317.23|5318.51|5318.11|5317.51|5317.11|249
1723043600000|2024-08-07 15:13:20|5317.76|5317.36|5315.76|5315.36|5317.76|5317.36|5315.51|5315.11|417
1723043610000|2024-08-07 15:13:30|5316.01|5315.61|5317.01|5316.61|5317.51|5317.11|5316.01|5315.61|352
1723043620000|2024-08-07 15:13:40|5316.88|5316.48|5316.01|5315.61|5316.88|5316.48|5315.76|5315.36|498
1723043630000|2024-08-07 15:13:50|5316.26|5315.86|5314.51|5314.11|5316.26|5315.86|5314.26|5313.86|495
1723043640000|2024-08-07 15:14:00|5314.76|5314.36|5313.01|5312.61|5314.76|5314.36|5312.01|5311.61|1557
1723043650000|2024-08-07 15:14:10|5313.26|5312.86|5312.26|5311.86|5313.26|5312.86|5312.01|5311.61|540
1723043660000|2024-08-07 15:14:20|5312.01|5311.61|5313.76|5313.36|5314.01|5313.61|5312.01|5311.61|578
1723043670000|2024-08-07 15:14:30|5313.88|5313.48|5314.01|5313.61|5315.01|5314.61|5313.51|5313.11|635
1723043680000|2024-08-07 15:14:40|5313.76|5313.36|5311.76|5311.36|5313.76|5313.36|5311.63|5311.23|760
1723043690000|2024-08-07 15:14:50|5311.51|5311.11|5314.01|5313.61|5314.01|5313.61|5311.51|5311.11|573
1723043700000|2024-08-07 15:15:00|5313.26|5312.86|5313.76|5313.36|5314.26|5313.86|5313.01|5312.61|573
1723043710000|2024-08-07 15:15:10|5314.01|5313.61|5315.76|5315.36|5316.01|5315.61|5314.01|5313.61|608
1723043720000|2024-08-07 15:15:20|5315.51|5315.11|5315.76|5315.36|5316.13|5315.73|5314.26|5313.86|529
1723043730000|2024-08-07 15:15:30|5315.88|5315.48|5316.51|5316.11|5316.76|5316.36|5315.51|5315.11|462
1723043740000|2024-08-07 15:15:40|5316.76|5316.36|5316.26|5315.86|5317.01|5316.61|5315.76|5315.36|322
1723043750000|2024-08-07 15:15:50|5316.01|5315.61|5314.51|5314.11|5316.01|5315.61|5314.26|5313.86|423
1723043760000|2024-08-07 15:16:00|5314.01|5313.61|5314.01|5313.61|5314.01|5313.61|5312.76|5312.36|793
1723043770000|2024-08-07 15:16:10|5313.76|5313.36|5315.01|5314.61|5315.26|5314.86|5313.26|5312.86|547
1723043780000|2024-08-07 15:16:20|5315.26|5314.86|5315.01|5314.61|5315.26|5314.86|5314.51|5314.11|361
1723043790000|2024-08-07 15:16:30|5314.76|5314.36|5313.51|5313.11|5314.76|5314.36|5313.26|5312.86|382
1723043800000|2024-08-07 15:16:40|5313.01|5312.61|5310.51|5310.11|5313.26|5312.86|5310.51|5310.11|919
1723043810000|2024-08-07 15:16:50|5310.26|5309.86|5309.26|5308.86|5310.51|5310.11|5308.76|5308.36|997
1723043820000|2024-08-07 15:17:00|5309.51|5309.11|5307.63|5307.23|5310.26|5309.86|5307.63|5307.23|841
1723043830000|2024-08-07 15:17:10|5307.76|5307.36|5308.76|5308.36|5309.51|5309.11|5307.26|5306.86|949
1723043840000|2024-08-07 15:17:20|5309.01|5308.61|5309.76|5309.36|5311.01|5310.61|5309.01|5308.61|723
1723043850000|2024-08-07 15:17:30|5309.88|5309.48|5309.51|5309.11|5309.88|5309.48|5308.76|5308.36|595
1723043860000|2024-08-07 15:17:40|5309.26|5308.86|5310.51|5310.11|5311.01|5310.61|5309.26|5308.86|482
1723043870000|2024-08-07 15:17:50|5310.26|5309.86|5310.01|5309.61|5310.51|5310.11|5309.51|5309.11|589
1723043880000|2024-08-07 15:18:00|5309.76|5309.36|5309.01|5308.61|5309.88|5309.48|5308.51|5308.11|631
1723043890000|2024-08-07 15:18:10|5308.76|5308.36|5309.01|5308.61|5309.51|5309.11|5307.88|5307.48|501
1723043900000|2024-08-07 15:18:20|5309.51|5309.11|5308.01|5307.61|5309.51|5309.11|5307.51|5307.11|562
1723043910000|2024-08-07 15:18:30|5307.76|5307.36|5306.63|5306.23|5308.76|5308.36|5306.01|5305.61|1136
1723043920000|2024-08-07 15:18:40|5306.76|5306.36|5305.51|5305.11|5307.01|5306.61|5305.51|5305.11|1079
1723043930000|2024-08-07 15:18:50|5305.76|5305.36|5305.76|5305.36|5306.76|5306.36|5305.51|5305.11|887
1723043940000|2024-08-07 15:19:00|5305.88|5305.48|5307.01|5306.61|5307.76|5307.36|5305.88|5305.48|701
1723043950000|2024-08-07 15:19:10|5307.26|5306.86|5308.63|5308.23|5309.01|5308.61|5307.26|5306.86|630
1723043960000|2024-08-07 15:19:20|5308.76|5308.36|5308.26|5307.86|5308.76|5308.36|5307.26|5306.86|686
1723043970000|2024-08-07 15:19:30|5308.01|5307.61|5307.76|5307.36|5308.26|5307.86|5307.51|5307.11|299
1723043980000|2024-08-07 15:19:40|5308.01|5307.61|5308.51|5308.11|5309.01|5308.61|5308.01|5307.61|398
1723043990000|2024-08-07 15:19:50|5308.63|5308.23|5309.51|5309.11|5310.01|5309.61|5308.26|5307.86|478
1723044000000|2024-08-07 15:20:00|5308.76|5308.36|5308.01|5307.61|5309.51|5309.11|5308.01|5307.61|504
1723044010000|2024-08-07 15:20:10|5307.51|5307.11|5307.51|5307.11|5308.01|5307.61|5306.51|5306.11|637
1723044020000|2024-08-07 15:20:20|5307.26|5306.86|5307.51|5307.11|5307.76|5307.36|5307.26|5306.86|353
1723044030000|2024-08-07 15:20:30|5307.76|5307.36|5308.01|5307.61|5308.01|5307.61|5307.26|5306.86|382
1723044040000|2024-08-07 15:20:40|5307.76|5307.36|5307.76|5307.36|5309.01|5308.61|5307.76|5307.36|753
1723044050000|2024-08-07 15:20:50|5308.01|5307.61|5309.26|5308.86|5309.76|5309.36|5308.01|5307.61|559
1723044060000|2024-08-07 15:21:00|5308.51|5308.11|5309.76|5309.36|5310.26|5309.86|5308.26|5307.86|649
1723044070000|2024-08-07 15:21:10|5309.63|5309.23|5310.01|5309.61|5310.01|5309.61|5309.26|5308.86|412
1723044080000|2024-08-07 15:21:20|5310.26|5309.86|5309.26|5308.86|5310.26|5309.86|5308.76|5308.36|927
1723044090000|2024-08-07 15:21:30|5309.51|5309.11|5310.26|5309.86|5310.76|5310.36|5309.51|5309.11|379
1723044100000|2024-08-07 15:21:40|5310.51|5310.11|5310.26|5309.86|5310.51|5310.11|5309.51|5309.11|443
1723044110000|2024-08-07 15:21:50|5310.01|5309.61|5311.26|5310.86|5311.26|5310.86|5309.88|5309.48|493
1723044120000|2024-08-07 15:22:00|5311.51|5311.11|5311.26|5310.86|5311.76|5311.36|5310.76|5310.36|557
1723044130000|2024-08-07 15:22:10|5311.51|5311.11|5310.26|5309.86|5311.63|5311.23|5310.13|5309.73|564
1723044140000|2024-08-07 15:22:20|5310.51|5310.11|5310.76|5310.36|5311.01|5310.61|5310.01|5309.61|342
1723044150000|2024-08-07 15:22:30|5310.51|5310.11|5310.26|5309.86|5310.76|5310.36|5310.01|5309.61|251
1723044160000|2024-08-07 15:22:40|5310.51|5310.11|5310.26|5309.86|5310.76|5310.36|5310.01|5309.61|313
1723044170000|2024-08-07 15:22:50|5310.13|5309.73|5308.76|5308.36|5310.26|5309.86|5308.51|5308.11|693
1723044180000|2024-08-07 15:23:00|5308.63|5308.23|5307.01|5306.61|5308.63|5308.23|5307.01|5306.61|568
1723044190000|2024-08-07 15:23:10|5306.76|5306.36|5307.51|5307.11|5308.26|5307.86|5306.76|5306.36|457
1723044200000|2024-08-07 15:23:20|5307.76|5307.36|5308.76|5308.36|5309.01|5308.61|5307.13|5306.73|408
1723044210000|2024-08-07 15:23:30|5308.63|5308.23|5310.51|5310.11|5310.51|5310.11|5308.63|5308.23|433
1723044220000|2024-08-07 15:23:40|5310.26|5309.86|5309.63|5309.23|5310.26|5309.86|5309.26|5308.86|244
1723044230000|2024-08-07 15:23:50|5309.76|5309.36|5311.01|5310.61|5311.01|5310.61|5309.76|5309.36|321
1723044240000|2024-08-07 15:24:00|5310.51|5310.11|5310.26|5309.86|5311.01|5310.61|5309.76|5309.36|462
1723044250000|2024-08-07 15:24:10|5310.13|5309.73|5311.76|5311.36|5311.76|5311.36|5310.01|5309.61|258
1723044260000|2024-08-07 15:24:20|5311.63|5311.23|5311.51|5311.11|5311.63|5311.23|5310.76|5310.36|239
1723044270000|2024-08-07 15:24:30|5311.76|5311.36|5308.51|5308.11|5312.01|5311.61|5308.51|5308.11|945
1723044280000|2024-08-07 15:24:40|5308.26|5307.86|5309.01|5308.61|5309.26|5308.86|5308.01|5307.61|601
1723044290000|2024-08-07 15:24:50|5309.26|5308.86|5307.76|5307.36|5310.01|5309.61|5307.76|5307.36|355
1723044300000|2024-08-07 15:25:00|5308.01|5307.61|5306.01|5305.61|5308.13|5307.73|5305.76|5305.36|865
1723044310000|2024-08-07 15:25:10|5305.88|5305.48|5306.76|5306.36|5306.76|5306.36|5305.76|5305.36|522
1723044320000|2024-08-07 15:25:20|5306.51|5306.11|5306.01|5305.61|5306.76|5306.36|5304.76|5304.36|1136
1723044330000|2024-08-07 15:25:30|5305.76|5305.36|5304.76|5304.36|5305.76|5305.36|5304.38|5303.98|535
1723044340000|2024-08-07 15:25:40|5305.01|5304.61|5306.26|5305.86|5306.26|5305.86|5305.01|5304.61|854
1723044350000|2024-08-07 15:25:50|5306.76|5306.36|5306.76|5306.36|5307.01|5306.61|5305.63|5305.23|496
1723044360000|2024-08-07 15:26:00|5307.01|5306.61|5307.01|5306.61|5307.76|5307.36|5306.51|5306.11|629
1723044370000|2024-08-07 15:26:10|5306.76|5306.36|5307.76|5307.36|5308.01|5307.61|5306.26|5305.86|616
1723044380000|2024-08-07 15:26:20|5307.51|5307.11|5307.76|5307.36|5308.01|5307.61|5307.26|5306.86|390
1723044390000|2024-08-07 15:26:30|5307.51|5307.11|5306.76|5306.36|5307.51|5307.11|5305.76|5305.36|390
1723044400000|2024-08-07 15:26:40|5306.51|5306.11|5308.01|5307.61|5308.13|5307.73|5306.51|5306.11|400
1723044410000|2024-08-07 15:26:50|5308.13|5307.73|5308.26|5307.86|5309.01|5308.61|5308.01|5307.61|632
1723044420000|2024-08-07 15:27:00|5308.51|5308.11|5308.51|5308.11|5309.26|5308.86|5308.51|5308.11|489
1723044430000|2024-08-07 15:27:10|5308.26|5307.86|5307.26|5306.86|5308.26|5307.86|5307.01|5306.61|581
1723044440000|2024-08-07 15:27:20|5307.01|5306.61|5307.51|5307.11|5308.01|5307.61|5306.63|5306.23|371
1723044450000|2024-08-07 15:27:30|5307.76|5307.36|5306.76|5306.36|5308.01|5307.61|5306.01|5305.61|438
1723044460000|2024-08-07 15:27:40|5306.51|5306.11|5307.01|5306.61|5307.26|5306.86|5306.26|5305.86|253
1723044470000|2024-08-07 15:27:50|5307.51|5307.11|5308.76|5308.36|5308.76|5308.36|5307.26|5306.86|308
1723044480000|2024-08-07 15:28:00|5309.01|5308.61|5309.01|5308.61|5309.38|5308.98|5308.26|5307.86|609
1723044490000|2024-08-07 15:28:10|5308.76|5308.36|5309.01|5308.61|5309.51|5309.11|5308.26|5307.86|340
1723044500000|2024-08-07 15:28:20|5309.26|5308.86|5308.26|5307.86|5309.51|5309.11|5308.01|5307.61|681
1723044510000|2024-08-07 15:28:30|5308.51|5308.11|5309.26|5308.86|5309.26|5308.86|5308.01|5307.61|432
1723044520000|2024-08-07 15:28:40|5309.01|5308.61|5310.01|5309.61|5310.51|5310.11|5308.76|5308.36|780
1723044530000|2024-08-07 15:28:50|5310.26|5309.86|5311.26|5310.86|5311.26|5310.86|5310.01|5309.61|416
1723044540000|2024-08-07 15:29:00|5310.76|5310.36|5310.76|5310.36|5311.01|5310.61|5310.51|5310.11|348
1723044550000|2024-08-07 15:29:10|5310.26|5309.86|5309.88|5309.48|5310.51|5310.11|5309.76|5309.36|432
1723044560000|2024-08-07 15:29:20|5309.76|5309.36|5310.26|5309.86|5310.76|5310.36|5309.51|5309.11|350
1723044570000|2024-08-07 15:29:30|5310.38|5309.98|5311.13|5310.73|5311.51|5311.11|5310.26|5309.86|305
1723044580000|2024-08-07 15:29:40|5311.51|5311.11|5311.51|5311.11|5311.51|5311.11|5310.76|5310.36|353
1723044590000|2024-08-07 15:29:50|5311.76|5311.36|5310.51|5310.11|5312.51|5312.11|5310.51|5310.11|500
1723044600000|2024-08-07 15:30:00|5310.76|5310.36|5312.01|5311.61|5312.26|5311.86|5310.76|5310.36|483
1723044610000|2024-08-07 15:30:10|5312.26|5311.86|5311.26|5310.86|5313.26|5312.86|5311.01|5310.61|972
1723044620000|2024-08-07 15:30:20|5311.63|5311.23|5311.51|5311.11|5311.63|5311.23|5310.51|5310.11|415
1723044630000|2024-08-07 15:30:30|5311.76|5311.36|5312.01|5311.61|5312.26|5311.86|5311.51|5311.11|273
1723044640000|2024-08-07 15:30:40|5312.13|5311.73|5311.51|5311.11|5313.01|5312.61|5311.51|5311.11|710
1723044650000|2024-08-07 15:30:50|5311.76|5311.36|5312.51|5312.11|5312.76|5312.36|5311.76|5311.36|286
1723044660000|2024-08-07 15:31:00|5311.51|5311.11|5310.88|5310.48|5311.88|5311.48|5310.26|5309.86|566
1723044670000|2024-08-07 15:31:10|5311.01|5310.61|5309.26|5308.86|5311.26|5310.86|5309.26|5308.86|297
1723044680000|2024-08-07 15:31:20|5309.51|5309.11|5310.76|5310.36|5311.01|5310.61|5309.51|5309.11|265
1723044690000|2024-08-07 15:31:30|5311.01|5310.61|5312.01|5311.61|5312.01|5311.61|5310.51|5310.11|153
1723044700000|2024-08-07 15:31:40|5312.26|5311.86|5312.26|5311.86|5312.63|5312.23|5311.63|5311.23|474
1723044710000|2024-08-07 15:31:50|5312.38|5311.98|5312.76|5312.36|5312.76|5312.36|5311.76|5311.36|238
1723044720000|2024-08-07 15:32:00|5313.01|5312.61|5315.01|5314.61|5315.01|5314.61|5312.88|5312.48|605
1723044730000|2024-08-07 15:32:10|5314.76|5314.36|5313.01|5312.61|5314.76|5314.36|5313.01|5312.61|511
1723044740000|2024-08-07 15:32:20|5313.26|5312.86|5311.63|5311.23|5313.26|5312.86|5311.51|5311.11|465
1723044750000|2024-08-07 15:32:30|5312.01|5311.61|5311.76|5311.36|5312.01|5311.61|5310.76|5310.36|520
1723044760000|2024-08-07 15:32:40|5312.26|5311.86|5312.51|5312.11|5313.01|5312.61|5311.76|5311.36|770
1723044770000|2024-08-07 15:32:50|5312.76|5312.36|5312.76|5312.36|5313.01|5312.61|5312.26|5311.86|224
1723044780000|2024-08-07 15:33:00|5312.51|5312.11|5312.01|5311.61|5313.26|5312.86|5312.01|5311.61|416
1723044790000|2024-08-07 15:33:10|5312.26|5311.86|5312.38|5311.98|5313.13|5312.73|5312.26|5311.86|323
1723044800000|2024-08-07 15:33:20|5312.26|5311.86|5312.76|5312.36|5313.01|5312.61|5311.76|5311.36|341
1723044810000|2024-08-07 15:33:30|5313.01|5312.61|5313.26|5312.86|5313.51|5313.11|5312.51|5312.11|329
1723044820000|2024-08-07 15:33:40|5313.13|5312.73|5312.51|5312.11|5313.51|5313.11|5312.51|5312.11|185
1723044830000|2024-08-07 15:33:50|5312.76|5312.36|5311.01|5310.61|5312.88|5312.48|5311.01|5310.61|433
1723044840000|2024-08-07 15:34:00|5311.26|5310.86|5310.01|5309.61|5311.26|5310.86|5310.01|5309.61|452
1723044850000|2024-08-07 15:34:10|5310.13|5309.73|5310.26|5309.86|5310.76|5310.36|5309.76|5309.36|486
1723044860000|2024-08-07 15:34:20|5310.51|5310.11|5311.26|5310.86|5311.26|5310.86|5310.26|5309.86|375
1723044870000|2024-08-07 15:34:30|5310.76|5310.36|5309.26|5308.86|5311.01|5310.61|5309.01|5308.61|555
1723044880000|2024-08-07 15:34:40|5309.51|5309.11|5310.01|5309.61|5310.26|5309.86|5309.51|5309.11|382
1723044890000|2024-08-07 15:34:50|5310.76|5310.36|5311.26|5310.86|5311.51|5311.11|5310.51|5310.11|583
1723044900000|2024-08-07 15:35:00|5311.01|5310.61|5312.13|5311.73|5312.51|5312.11|5311.01|5310.61|651
1723044910000|2024-08-07 15:35:10|5312.01|5311.61|5313.26|5312.86|5313.26|5312.86|5312.01|5311.61|521
1723044920000|2024-08-07 15:35:20|5313.01|5312.61|5313.76|5313.36|5313.88|5313.48|5313.01|5312.61|516
1723044930000|2024-08-07 15:35:30|5313.51|5313.11|5312.26|5311.86|5313.76|5313.36|5312.26|5311.86|418
1723044940000|2024-08-07 15:35:40|5312.51|5312.11|5313.01|5312.61|5313.26|5312.86|5312.26|5311.86|373
1723044950000|2024-08-07 15:35:50|5313.51|5313.11|5313.51|5313.11|5314.51|5314.11|5313.26|5312.86|378
1723044960000|2024-08-07 15:36:00|5313.26|5312.86|5313.76|5313.36|5314.51|5314.11|5313.01|5312.61|351
1723044970000|2024-08-07 15:36:10|5314.01|5313.61|5314.76|5314.36|5314.76|5314.36|5313.76|5313.36|388
1723044980000|2024-08-07 15:36:20|5315.01|5314.61|5314.26|5313.86|5315.01|5314.61|5314.01|5313.61|350
1723044990000|2024-08-07 15:36:30|5314.38|5313.98|5314.26|5313.86|5315.51|5315.11|5314.26|5313.86|397
1723045000000|2024-08-07 15:36:40|5314.01|5313.61|5315.01|5314.61|5315.01|5314.61|5314.01|5313.61|442
1723045010000|2024-08-07 15:36:50|5315.26|5314.86|5314.01|5313.61|5315.51|5315.11|5313.76|5313.36|235
1723045020000|2024-08-07 15:37:00|5314.13|5313.73|5311.38|5310.98|5314.26|5313.86|5311.38|5310.98|602
1723045030000|2024-08-07 15:37:10|5311.26|5310.86|5311.01|5310.61|5311.76|5311.36|5311.01|5310.61|501
1723045040000|2024-08-07 15:37:20|5310.76|5310.36|5310.76|5310.36|5311.26|5310.86|5310.26|5309.86|503
1723045050000|2024-08-07 15:37:30|5311.01|5310.61|5312.01|5311.61|5312.51|5312.11|5310.51|5310.11|588
1723045060000|2024-08-07 15:37:40|5311.76|5311.36|5312.51|5312.11|5312.76|5312.36|5311.76|5311.36|333
1723045070000|2024-08-07 15:37:50|5312.63|5312.23|5313.26|5312.86|5313.38|5312.98|5312.51|5312.11|230
1723045080000|2024-08-07 15:38:00|5313.01|5312.61|5311.76|5311.36|5313.76|5313.36|5311.76|5311.36|382
1723045090000|2024-08-07 15:38:10|5311.51|5311.11|5311.01|5310.61|5311.76|5311.36|5311.01|5310.61|501
1723045100000|2024-08-07 15:38:20|5310.63|5310.23|5311.51|5311.11|5312.01|5311.61|5310.63|5310.23|540
1723045110000|2024-08-07 15:38:30|5311.76|5311.36|5312.51|5312.11|5312.76|5312.36|5311.51|5311.11|289
1723045120000|2024-08-07 15:38:40|5312.26|5311.86|5312.38|5311.98|5312.51|5312.11|5311.51|5311.11|251
1723045130000|2024-08-07 15:38:50|5312.51|5312.11|5312.51|5312.11|5312.76|5312.36|5312.01|5311.61|225
1723045140000|2024-08-07 15:39:00|5312.76|5312.36|5312.63|5312.23|5313.26|5312.86|5312.51|5312.11|346
1723045150000|2024-08-07 15:39:10|5312.51|5312.11|5312.88|5312.48|5313.26|5312.86|5312.13|5311.73|347
1723045160000|2024-08-07 15:39:20|5313.01|5312.61|5312.51|5312.11|5313.76|5313.36|5312.51|5312.11|395
1723045170000|2024-08-07 15:39:30|5312.01|5311.61|5312.51|5312.11|5312.76|5312.36|5311.76|5311.36|262
1723045180000|2024-08-07 15:39:40|5312.76|5312.36|5312.76|5312.36|5313.26|5312.86|5312.51|5312.11|187
1723045190000|2024-08-07 15:39:50|5312.51|5312.11|5311.38|5310.98|5312.51|5312.11|5311.01|5310.61|530
1723045200000|2024-08-07 15:40:00|5311.26|5310.86|5308.76|5308.36|5311.26|5310.86|5308.76|5308.36|1168
1723045210000|2024-08-07 15:40:10|5308.51|5308.11|5308.26|5307.86|5308.51|5308.11|5307.51|5307.11|824
1723045220000|2024-08-07 15:40:20|5308.38|5307.98|5306.01|5305.61|5308.38|5307.98|5305.51|5305.11|899
1723045230000|2024-08-07 15:40:30|5306.13|5305.73|5307.01|5306.61|5307.51|5307.11|5306.01|5305.61|347
1723045240000|2024-08-07 15:40:40|5307.26|5306.86|5308.76|5308.36|5309.26|5308.86|5307.01|5306.61|551
1723045250000|2024-08-07 15:40:50|5308.51|5308.11|5307.38|5306.98|5308.76|5308.36|5307.26|5306.86|311
1723045260000|2024-08-07 15:41:00|5307.51|5307.11|5307.76|5307.36|5308.26|5307.86|5307.26|5306.86|437
1723045270000|2024-08-07 15:41:10|5307.01|5306.61|5307.76|5307.36|5308.01|5307.61|5307.01|5306.61|342
1723045280000|2024-08-07 15:41:20|5307.51|5307.11|5307.26|5306.86|5308.38|5307.98|5307.26|5306.86|308
1723045290000|2024-08-07 15:41:30|5307.38|5306.98|5309.26|5308.86|5309.51|5309.11|5307.38|5306.98|325
1723045300000|2024-08-07 15:41:40|5309.38|5308.98|5309.51|5309.11|5309.88|5309.48|5308.76|5308.36|355
1723045310000|2024-08-07 15:41:50|5309.26|5308.86|5308.26|5307.86|5309.51|5309.11|5308.26|5307.86|273
1723045320000|2024-08-07 15:42:00|5308.76|5308.36|5309.76|5309.36|5310.01|5309.61|5308.51|5308.11|454
1723045330000|2024-08-07 15:42:10|5309.51|5309.11|5310.01|5309.61|5310.51|5310.11|5309.51|5309.11|502
1723045340000|2024-08-07 15:42:20|5309.76|5309.36|5312.26|5311.86|5312.26|5311.86|5309.76|5309.36|720
1723045350000|2024-08-07 15:42:30|5312.38|5311.98|5310.01|5309.61|5312.76|5312.36|5309.51|5309.11|1709
1723045360000|2024-08-07 15:42:40|5310.13|5309.73|5310.51|5310.11|5310.76|5310.36|5309.76|5309.36|560
1723045370000|2024-08-07 15:42:50|5310.76|5310.36|5310.26|5309.86|5310.76|5310.36|5310.26|5309.86|382
1723045380000|2024-08-07 15:43:00|5309.76|5309.36|5308.51|5308.11|5310.51|5310.11|5308.51|5308.11|654
1723045390000|2024-08-07 15:43:10|5308.76|5308.36|5309.01|5308.61|5309.01|5308.61|5307.76|5307.36|582
1723045400000|2024-08-07 15:43:20|5308.76|5308.36|5308.26|5307.86|5309.01|5308.61|5308.01|5307.61|412
1723045410000|2024-08-07 15:43:30|5308.13|5307.73|5307.76|5307.36|5308.26|5307.86|5307.01|5306.61|443
1723045420000|2024-08-07 15:43:40|5307.63|5307.23|5307.63|5307.23|5307.63|5307.23|5306.51|5306.11|508
1723045430000|2024-08-07 15:43:50|5308.01|5307.61|5308.51|5308.11|5309.01|5308.61|5307.51|5307.11|526
1723045440000|2024-08-07 15:44:00|5308.63|5308.23|5307.88|5307.48|5309.51|5309.11|5307.76|5307.36|505
1723045450000|2024-08-07 15:44:10|5307.26|5306.86|5304.26|5303.86|5307.51|5307.11|5304.26|5303.86|859
1723045460000|2024-08-07 15:44:20|5304.13|5303.73|5302.76|5302.36|5304.26|5303.86|5302.26|5301.86|1087
1723045470000|2024-08-07 15:44:30|5302.63|5302.23|5301.76|5301.36|5303.01|5302.61|5301.76|5301.36|585
1723045480000|2024-08-07 15:44:40|5302.01|5301.61|5300.01|5299.61|5302.26|5301.86|5300.01|5299.61|1037
1723045490000|2024-08-07 15:44:50|5299.76|5299.36|5297.01|5296.61|5299.76|5299.36|5296.51|5296.11|2274
1723045500000|2024-08-07 15:45:00|5297.26|5296.86|5297.51|5297.11|5298.01|5297.61|5296.01|5295.61|1564
1723045510000|2024-08-07 15:45:10|5297.26|5296.86|5297.26|5296.86|5298.51|5298.11|5297.01|5296.61|1024
1723045520000|2024-08-07 15:45:20|5297.76|5297.36|5297.26|5296.86|5298.01|5297.61|5296.76|5296.36|912
1723045530000|2024-08-07 15:45:30|5297.51|5297.11|5293.76|5293.36|5297.51|5297.11|5293.76|5293.36|1334
1723045540000|2024-08-07 15:45:40|5293.51|5293.11|5292.51|5292.11|5293.76|5293.36|5291.88|5291.48|1748
1723045550000|2024-08-07 15:45:50|5292.76|5292.36|5291.26|5290.86|5293.51|5293.11|5290.63|5290.23|1077
1723045560000|2024-08-07 15:46:00|5291.01|5290.61|5291.76|5291.36|5292.01|5291.61|5289.01|5288.61|2066
1723045570000|2024-08-07 15:46:10|5291.51|5291.11|5293.01|5292.61|5293.01|5292.61|5291.01|5290.61|1356
1723045580000|2024-08-07 15:46:20|5293.26|5292.86|5294.01|5293.61|5294.76|5294.36|5292.76|5292.36|1148
1723045590000|2024-08-07 15:46:30|5294.26|5293.86|5293.01|5292.61|5294.26|5293.86|5292.26|5291.86|868
1723045600000|2024-08-07 15:46:40|5293.76|5293.36|5292.26|5291.86|5294.51|5294.11|5292.26|5291.86|921
1723045610000|2024-08-07 15:46:50|5292.51|5292.11|5292.51|5292.11|5293.01|5292.61|5291.76|5291.36|1092
1723045620000|2024-08-07 15:47:00|5292.26|5291.86|5291.51|5291.11|5293.01|5292.61|5291.26|5290.86|816
1723045630000|2024-08-07 15:47:10|5291.38|5290.98|5292.01|5291.61|5292.01|5291.61|5290.26|5289.86|611
1723045640000|2024-08-07 15:47:20|5291.76|5291.36|5291.26|5290.86|5293.26|5292.86|5291.01|5290.61|715
1723045650000|2024-08-07 15:47:30|5291.51|5291.11|5291.51|5291.11|5291.76|5291.36|5290.51|5290.11|551
1723045660000|2024-08-07 15:47:40|5291.76|5291.36|5292.01|5291.61|5293.26|5292.86|5291.51|5291.11|522
1723045670000|2024-08-07 15:47:50|5291.76|5291.36|5292.51|5292.11|5293.01|5292.61|5291.76|5291.36|372
1723045680000|2024-08-07 15:48:00|5292.13|5291.73|5290.51|5290.11|5292.76|5292.36|5290.01|5289.61|778
1723045690000|2024-08-07 15:48:10|5290.38|5289.98|5288.51|5288.11|5291.26|5290.86|5288.51|5288.11|852
1723045700000|2024-08-07 15:48:20|5288.76|5288.36|5287.01|5286.61|5288.76|5288.36|5286.26|5285.86|1838
1723045710000|2024-08-07 15:48:30|5287.26|5286.86|5287.01|5286.61|5288.01|5287.61|5286.76|5286.36|590
1723045720000|2024-08-07 15:48:40|5287.26|5286.86|5290.26|5289.86|5290.26|5289.86|5287.26|5286.86|870
1723045730000|2024-08-07 15:48:50|5290.01|5289.61|5289.26|5288.86|5291.01|5290.61|5289.26|5288.86|631
1723045740000|2024-08-07 15:49:00|5289.01|5288.61|5288.76|5288.36|5290.01|5289.61|5288.51|5288.11|1292
1723045750000|2024-08-07 15:49:10|5288.51|5288.11|5290.76|5290.36|5290.76|5290.36|5288.26|5287.86|729
1723045760000|2024-08-07 15:49:20|5290.51|5290.11|5290.51|5290.11|5291.51|5291.11|5290.01|5289.61|652
1723045770000|2024-08-07 15:49:30|5290.76|5290.36|5291.51|5291.11|5291.76|5291.36|5290.63|5290.23|533
1723045780000|2024-08-07 15:49:40|5291.38|5290.98|5291.26|5290.86|5291.63|5291.23|5289.76|5289.36|531
1723045790000|2024-08-07 15:49:50|5291.01|5290.61|5291.26|5290.86|5291.51|5291.11|5290.76|5290.36|523
1723045800000|2024-08-07 15:50:00|5291.01|5290.61|5291.01|5290.61|5291.26|5290.86|5290.13|5289.73|569
1723045810000|2024-08-07 15:50:10|5291.26|5290.86|5291.76|5291.36|5292.51|5292.11|5290.76|5290.36|654
1723045820000|2024-08-07 15:50:20|5291.51|5291.11|5290.01|5289.61|5291.76|5291.36|5290.01|5289.61|514
1723045830000|2024-08-07 15:50:30|5290.26|5289.86|5290.76|5290.36|5291.26|5290.86|5290.01|5289.61|384
1723045840000|2024-08-07 15:50:40|5291.01|5290.61|5289.51|5289.11|5291.01|5290.61|5289.26|5288.86|491
1723045850000|2024-08-07 15:50:50|5289.38|5288.98|5290.01|5289.61|5290.26|5289.86|5289.01|5288.61|515
1723045860000|2024-08-07 15:51:00|5290.13|5289.73|5291.76|5291.36|5291.76|5291.36|5290.13|5289.73|592
1723045870000|2024-08-07 15:51:10|5291.51|5291.11|5290.01|5289.61|5291.51|5291.11|5289.76|5289.36|329
1723045880000|2024-08-07 15:51:20|5289.88|5289.48|5290.38|5289.98|5291.01|5290.61|5289.76|5289.36|320
1723045890000|2024-08-07 15:51:30|5290.26|5289.86|5291.76|5291.36|5292.01|5291.61|5289.76|5289.36|798
1723045900000|2024-08-07 15:51:40|5291.51|5291.11|5291.51|5291.11|5291.76|5291.36|5291.01|5290.61|508
1723045910000|2024-08-07 15:51:50|5291.76|5291.36|5294.01|5293.61|5294.26|5293.86|5291.51|5291.11|1246
1723045920000|2024-08-07 15:52:00|5293.76|5293.36|5293.01|5292.61|5295.01|5294.61|5292.51|5292.11|1333
1723045930000|2024-08-07 15:52:10|5293.51|5293.11|5294.51|5294.11|5294.76|5294.36|5293.51|5293.11|1063
1723045940000|2024-08-07 15:52:20|5294.26|5293.86|5293.26|5292.86|5294.76|5294.36|5292.63|5292.23|1016
1723045950000|2024-08-07 15:52:30|5293.76|5293.36|5295.26|5294.86|5295.51|5295.11|5293.51|5293.11|655
1723045960000|2024-08-07 15:52:40|5295.01|5294.61|5295.01|5294.61|5296.26|5295.86|5294.88|5294.48|1185
1723045970000|2024-08-07 15:52:50|5295.26|5294.86|5293.26|5292.86|5295.63|5295.23|5293.26|5292.86|681
1723045980000|2024-08-07 15:53:00|5293.01|5292.61|5294.51|5294.11|5294.51|5294.11|5293.01|5292.61|476
1723045990000|2024-08-07 15:53:10|5294.26|5293.86|5295.13|5294.73|5295.13|5294.73|5294.01|5293.61|448
1723046000000|2024-08-07 15:53:20|5295.51|5295.11|5295.76|5295.36|5295.76|5295.36|5294.51|5294.11|411
1723046010000|2024-08-07 15:53:30|5296.01|5295.61|5296.76|5296.36|5296.76|5296.36|5295.76|5295.36|398
1723046020000|2024-08-07 15:53:40|5296.88|5296.48|5297.01|5296.61|5297.76|5297.36|5296.76|5296.36|694
1723046030000|2024-08-07 15:53:50|5297.13|5296.73|5297.26|5296.86|5297.88|5297.48|5297.01|5296.61|358
1723046040000|2024-08-07 15:54:00|5297.51|5297.11|5296.51|5296.11|5297.51|5297.11|5296.01|5295.61|603
1723046050000|2024-08-07 15:54:10|5296.26|5295.86|5295.51|5295.11|5296.76|5296.36|5295.51|5295.11|367
1723046060000|2024-08-07 15:54:20|5295.26|5294.86|5296.76|5296.36|5297.01|5296.61|5295.26|5294.86|522
1723046070000|2024-08-07 15:54:30|5297.26|5296.86|5296.26|5295.86|5297.51|5297.11|5296.26|5295.86|631
1723046080000|2024-08-07 15:54:40|5296.13|5295.73|5296.26|5295.86|5296.51|5296.11|5295.51|5295.11|382
1723046090000|2024-08-07 15:54:50|5296.01|5295.61|5294.88|5294.48|5296.01|5295.61|5294.76|5294.36|300
1723046100000|2024-08-07 15:55:00|5295.01|5294.61|5296.01|5295.61|5296.01|5295.61|5295.01|5294.61|356
1723046110000|2024-08-07 15:55:10|5295.76|5295.36|5294.76|5294.36|5295.76|5295.36|5294.63|5294.23|431
1723046120000|2024-08-07 15:55:20|5294.51|5294.11|5295.01|5294.61|5295.51|5295.11|5293.76|5293.36|716
1723046130000|2024-08-07 15:55:30|5294.76|5294.36|5294.26|5293.86|5295.51|5295.11|5294.01|5293.61|328
1723046140000|2024-08-07 15:55:40|5294.13|5293.73|5294.51|5294.11|5295.26|5294.86|5293.76|5293.36|291
1723046150000|2024-08-07 15:55:50|5294.26|5293.86|5294.01|5293.61|5294.76|5294.36|5294.01|5293.61|196
1723046160000|2024-08-07 15:56:00|5294.26|5293.86|5293.01|5292.61|5294.26|5293.86|5292.51|5292.11|568
1723046170000|2024-08-07 15:56:10|5293.51|5293.11|5292.76|5292.36|5293.76|5293.36|5292.51|5292.11|211
1723046180000|2024-08-07 15:56:20|5292.51|5292.11|5294.26|5293.86|5294.26|5293.86|5292.01|5291.61|295
1723046190000|2024-08-07 15:56:30|5294.01|5293.61|5294.01|5293.61|5294.01|5293.61|5293.26|5292.86|339
1723046200000|2024-08-07 15:56:40|5293.76|5293.36|5294.76|5294.36|5294.76|5294.36|5293.13|5292.73|400
1723046210000|2024-08-07 15:56:50|5294.51|5294.11|5294.51|5294.11|5295.26|5294.86|5294.38|5293.98|233
1723046220000|2024-08-07 15:57:00|5294.26|5293.86|5295.01|5294.61|5295.26|5294.86|5294.26|5293.86|238
1723046230000|2024-08-07 15:57:10|5295.51|5295.11|5296.51|5296.11|5296.76|5296.36|5295.26|5294.86|490
1723046240000|2024-08-07 15:57:20|5296.26|5295.86|5295.01|5294.61|5296.51|5296.11|5294.76|5294.36|368
1723046250000|2024-08-07 15:57:30|5295.26|5294.86|5294.76|5294.36|5295.26|5294.86|5294.01|5293.61|371
1723046260000|2024-08-07 15:57:40|5295.01|5294.61|5295.88|5295.48|5296.26|5295.86|5295.01|5294.61|484
1723046270000|2024-08-07 15:57:50|5295.76|5295.36|5296.26|5295.86|5296.26|5295.86|5295.51|5295.11|352
1723046280000|2024-08-07 15:58:00|5296.01|5295.61|5296.01|5295.61|5296.51|5296.11|5296.01|5295.61|479
1723046290000|2024-08-07 15:58:10|5296.26|5295.86|5297.76|5297.36|5298.26|5297.86|5296.01|5295.61|436
1723046300000|2024-08-07 15:58:20|5297.26|5296.86|5297.51|5297.11|5297.88|5297.48|5297.01|5296.61|356
1723046310000|2024-08-07 15:58:30|5297.76|5297.36|5296.26|5295.86|5297.76|5297.36|5296.26|5295.86|363
1723046320000|2024-08-07 15:58:40|5296.01|5295.61|5296.76|5296.36|5297.26|5296.86|5296.01|5295.61|228
1723046330000|2024-08-07 15:58:50|5296.51|5296.11|5296.76|5296.36|5296.76|5296.36|5296.01|5295.61|390
1723046340000|2024-08-07 15:59:00|5296.51|5296.11|5296.88|5296.48|5297.26|5296.86|5295.76|5295.36|423
1723046350000|2024-08-07 15:59:10|5296.76|5296.36|5295.51|5295.11|5297.01|5296.61|5295.51|5295.11|301
1723046360000|2024-08-07 15:59:20|5295.26|5294.86|5294.76|5294.36|5295.51|5295.11|5294.76|5294.36|271
1723046370000|2024-08-07 15:59:30|5294.63|5294.23|5295.13|5294.73|5295.26|5294.86|5294.51|5294.11|297
1723046380000|2024-08-07 15:59:40|5295.26|5294.86|5296.01|5295.61|5296.26|5295.86|5295.26|5294.86|292
1723046390000|2024-08-07 15:59:50|5295.76|5295.36|5295.63|5295.23|5295.76|5295.36|5295.26|5294.86|204
1723046400000|2024-08-07 16:00:00|5296.01|5295.61|5293.76|5293.36|5296.01|5295.61|5293.01|5292.61|791
1723046410000|2024-08-07 16:00:10|5293.63|5293.23|5293.01|5292.61|5293.76|5293.36|5292.26|5291.86|740
1723046420000|2024-08-07 16:00:20|5292.76|5292.36|5293.76|5293.36|5293.76|5293.36|5292.51|5292.11|847
1723046430000|2024-08-07 16:00:30|5294.01|5293.61|5294.38|5293.98|5295.01|5294.61|5293.88|5293.48|421
1723046440000|2024-08-07 16:00:40|5294.26|5293.86|5294.38|5293.98|5295.26|5294.86|5294.26|5293.86|401
1723046450000|2024-08-07 16:00:50|5294.26|5293.86|5293.26|5292.86|5294.26|5293.86|5293.01|5292.61|295
1723046460000|2024-08-07 16:01:00|5293.76|5293.36|5293.01|5292.61|5294.63|5294.23|5292.76|5292.36|333
1723046470000|2024-08-07 16:01:10|5292.88|5292.48|5291.63|5291.23|5292.88|5292.48|5290.76|5290.36|897
1723046480000|2024-08-07 16:01:20|5291.51|5291.11|5290.51|5290.11|5291.51|5291.11|5290.51|5290.11|438
1723046490000|2024-08-07 16:01:30|5290.76|5290.36|5291.63|5291.23|5291.76|5291.36|5290.26|5289.86|435
1723046500000|2024-08-07 16:01:40|5292.01|5291.61|5290.01|5289.61|5292.01|5291.61|5289.26|5288.86|683
1723046510000|2024-08-07 16:01:50|5290.26|5289.86|5291.26|5290.86|5291.51|5291.11|5289.76|5289.36|405
1723046520000|2024-08-07 16:02:00|5291.01|5290.61|5290.26|5289.86|5291.01|5290.61|5289.76|5289.36|522
1723046530000|2024-08-07 16:02:10|5290.01|5289.61|5289.88|5289.48|5290.26|5289.86|5289.76|5289.36|561
1723046540000|2024-08-07 16:02:20|5289.76|5289.36|5289.51|5289.11|5290.26|5289.86|5289.01|5288.61|513
1723046550000|2024-08-07 16:02:30|5289.26|5288.86|5287.76|5287.36|5290.01|5289.61|5287.51|5287.11|766
1723046560000|2024-08-07 16:02:40|5287.51|5287.11|5288.13|5287.73|5288.51|5288.11|5287.26|5286.86|693
1723046570000|2024-08-07 16:02:50|5287.76|5287.36|5286.51|5286.11|5287.76|5287.36|5286.26|5285.86|508
1723046580000|2024-08-07 16:03:00|5287.01|5286.61|5286.51|5286.11|5287.76|5287.36|5286.26|5285.86|711
1723046590000|2024-08-07 16:03:10|5286.26|5285.86|5283.01|5282.61|5286.51|5286.11|5283.01|5282.61|1386
1723046600000|2024-08-07 16:03:20|5283.26|5282.86|5282.26|5281.86|5283.26|5282.86|5280.88|5280.48|3985
1723046610000|2024-08-07 16:03:30|5281.76|5281.36|5280.13|5279.73|5281.76|5281.36|5279.76|5279.36|1611
1723046620000|2024-08-07 16:03:40|5280.26|5279.86|5278.76|5278.36|5280.26|5279.86|5278.51|5278.11|1024
1723046630000|2024-08-07 16:03:50|5278.51|5278.11|5278.51|5278.11|5279.01|5278.61|5278.26|5277.86|750
1723046640000|2024-08-07 16:04:00|5278.26|5277.86|5276.51|5276.11|5278.26|5277.86|5275.51|5275.11|1484
1723046650000|2024-08-07 16:04:10|5277.01|5276.61|5278.76|5278.36|5279.26|5278.86|5276.51|5276.11|1517
1723046660000|2024-08-07 16:04:20|5279.01|5278.61|5278.01|5277.61|5280.01|5279.61|5278.01|5277.61|955
1723046670000|2024-08-07 16:04:30|5277.76|5277.36|5273.26|5272.86|5277.76|5277.36|5273.26|5272.86|1363
1723046680000|2024-08-07 16:04:40|5273.76|5273.36|5276.76|5276.36|5276.76|5276.36|5273.26|5272.86|1227
1723046690000|2024-08-07 16:04:50|5276.63|5276.23|5277.01|5276.61|5277.26|5276.86|5276.51|5276.11|726
1723046700000|2024-08-07 16:05:00|5277.13|5276.73|5278.26|5277.86|5278.51|5278.11|5276.01|5275.61|1141
1723046710000|2024-08-07 16:05:10|5278.51|5278.11|5277.26|5276.86|5278.76|5278.36|5277.01|5276.61|998
1723046720000|2024-08-07 16:05:20|5276.76|5276.36|5276.76|5276.36|5277.01|5276.61|5276.26|5275.86|621
1723046730000|2024-08-07 16:05:30|5276.63|5276.23|5276.26|5275.86|5277.01|5276.61|5276.01|5275.61|556
1723046740000|2024-08-07 16:05:40|5276.51|5276.11|5279.76|5279.36|5280.01|5279.61|5275.51|5275.11|2905
1723046750000|2024-08-07 16:05:50|5279.63|5279.23|5280.26|5279.86|5281.01|5280.61|5279.51|5279.11|1146
1723046760000|2024-08-07 16:06:00|5279.38|5278.98|5279.26|5278.86|5280.01|5279.61|5278.51|5278.11|973
1723046770000|2024-08-07 16:06:10|5279.38|5278.98|5279.76|5279.36|5280.38|5279.98|5278.26|5277.86|964
1723046780000|2024-08-07 16:06:20|5279.51|5279.11|5281.88|5281.48|5281.88|5281.48|5279.51|5279.11|923
1723046790000|2024-08-07 16:06:30|5281.76|5281.36|5283.26|5282.86|5283.26|5282.86|5280.76|5280.36|978
1723046800000|2024-08-07 16:06:40|5283.01|5282.61|5281.76|5281.36|5283.01|5282.61|5281.51|5281.11|879
1723046810000|2024-08-07 16:06:50|5281.63|5281.23|5282.76|5282.36|5282.76|5282.36|5281.26|5280.86|761
1723046820000|2024-08-07 16:07:00|5283.51|5283.11|5281.76|5281.36|5283.51|5283.11|5281.51|5281.11|1260
1723046830000|2024-08-07 16:07:10|5282.01|5281.61|5282.26|5281.86|5283.01|5282.61|5281.01|5280.61|486
1723046840000|2024-08-07 16:07:20|5282.76|5282.36|5281.26|5280.86|5282.76|5282.36|5280.63|5280.23|547
1723046850000|2024-08-07 16:07:30|5281.51|5281.11|5282.76|5282.36|5283.51|5283.11|5281.01|5280.61|907
1723046860000|2024-08-07 16:07:40|5283.01|5282.61|5282.76|5282.36|5283.13|5282.73|5282.01|5281.61|473
1723046870000|2024-08-07 16:07:50|5282.26|5281.86|5282.51|5282.11|5282.76|5282.36|5281.76|5281.36|562
1723046880000|2024-08-07 16:08:00|5282.26|5281.86|5281.26|5280.86|5282.26|5281.86|5280.76|5280.36|1172
1723046890000|2024-08-07 16:08:10|5281.01|5280.61|5282.01|5281.61|5282.26|5281.86|5280.26|5279.86|754
1723046900000|2024-08-07 16:08:20|5281.76|5281.36|5280.76|5280.36|5282.01|5281.61|5280.76|5280.36|414
1723046910000|2024-08-07 16:08:30|5281.01|5280.61|5282.26|5281.86|5282.51|5282.11|5281.01|5280.61|489
1723046920000|2024-08-07 16:08:40|5282.13|5281.73|5284.01|5283.61|5284.01|5283.61|5281.88|5281.48|756
1723046930000|2024-08-07 16:08:50|5283.76|5283.36|5283.38|5282.98|5284.01|5283.61|5283.01|5282.61|551
1723046940000|2024-08-07 16:09:00|5283.26|5282.86|5283.76|5283.36|5284.01|5283.61|5282.51|5282.11|363
1723046950000|2024-08-07 16:09:10|5283.51|5283.11|5284.26|5283.86|5284.51|5284.11|5283.01|5282.61|1102
1723046960000|2024-08-07 16:09:20|5284.51|5284.11|5282.88|5282.48|5284.51|5284.11|5282.76|5282.36|488
1723046970000|2024-08-07 16:09:30|5283.01|5282.61|5282.26|5281.86|5283.01|5282.61|5281.51|5281.11|507
1723046980000|2024-08-07 16:09:40|5282.13|5281.73|5282.01|5281.61|5282.51|5282.11|5281.51|5281.11|293
1723046990000|2024-08-07 16:09:50|5281.88|5281.48|5280.76|5280.36|5282.01|5281.61|5280.76|5280.36|325
1723047000000|2024-08-07 16:10:00|5280.51|5280.11|5280.51|5280.11|5281.26|5280.86|5280.01|5279.61|564
1723047010000|2024-08-07 16:10:10|5280.76|5280.36|5279.51|5279.11|5281.01|5280.61|5279.26|5278.86|475
1723047020000|2024-08-07 16:10:20|5279.76|5279.36|5280.01|5279.61|5280.26|5279.86|5279.38|5278.98|348
1723047030000|2024-08-07 16:10:30|5280.13|5279.73|5282.26|5281.86|5282.26|5281.86|5280.13|5279.73|521
1723047040000|2024-08-07 16:10:40|5282.01|5281.61|5280.51|5280.11|5282.26|5281.86|5280.26|5279.86|341
1723047050000|2024-08-07 16:10:50|5280.26|5279.86|5280.76|5280.36|5281.01|5280.61|5280.01|5279.61|428
1723047060000|2024-08-07 16:11:00|5280.51|5280.11|5282.26|5281.86|5282.38|5281.98|5280.26|5279.86|456
1723047070000|2024-08-07 16:11:10|5282.01|5281.61|5282.26|5281.86|5282.76|5282.36|5281.63|5281.23|445
1723047080000|2024-08-07 16:11:20|5282.01|5281.61|5283.76|5283.36|5284.51|5284.11|5282.01|5281.61|782
1723047090000|2024-08-07 16:11:30|5283.51|5283.11|5282.76|5282.36|5284.26|5283.86|5282.51|5282.11|487
1723047100000|2024-08-07 16:11:40|5282.26|5281.86|5281.76|5281.36|5282.51|5282.11|5281.51|5281.11|335
1723047110000|2024-08-07 16:11:50|5281.88|5281.48|5282.01|5281.61|5282.51|5282.11|5281.76|5281.36|260
1723047120000|2024-08-07 16:12:00|5281.76|5281.36|5282.26|5281.86|5282.26|5281.86|5280.76|5280.36|466
1723047130000|2024-08-07 16:12:10|5282.13|5281.73|5281.76|5281.36|5282.26|5281.86|5280.76|5280.36|515
1723047140000|2024-08-07 16:12:20|5282.01|5281.61|5283.26|5282.86|5283.26|5282.86|5282.01|5281.61|491
1723047150000|2024-08-07 16:12:30|5283.51|5283.11|5282.88|5282.48|5284.01|5283.61|5282.76|5282.36|306
1723047160000|2024-08-07 16:12:40|5283.01|5282.61|5284.26|5283.86|5284.26|5283.86|5283.01|5282.61|286
1723047170000|2024-08-07 16:12:50|5284.01|5283.61|5283.26|5282.86|5284.26|5283.86|5283.01|5282.61|375
1723047180000|2024-08-07 16:13:00|5283.51|5283.11|5284.26|5283.86|5284.26|5283.86|5282.88|5282.48|344
1723047190000|2024-08-07 16:13:10|5284.51|5284.11|5283.51|5283.11|5284.76|5284.36|5283.51|5283.11|443
1723047200000|2024-08-07 16:13:20|5283.76|5283.36|5284.26|5283.86|5284.26|5283.86|5283.51|5283.11|401
1723047210000|2024-08-07 16:13:30|5284.38|5283.98|5284.01|5283.61|5284.76|5284.36|5283.76|5283.36|330
1723047220000|2024-08-07 16:13:40|5284.26|5283.86|5284.26|5283.86|5285.01|5284.61|5284.26|5283.86|663
1723047230000|2024-08-07 16:13:50|5284.13|5283.73|5284.63|5284.23|5284.76|5284.36|5283.88|5283.48|326
1723047240000|2024-08-07 16:14:00|5284.51|5284.11|5283.26|5282.86|5284.51|5284.11|5283.26|5282.86|244
1723047250000|2024-08-07 16:14:10|5283.01|5282.61|5283.76|5283.36|5284.01|5283.61|5282.76|5282.36|354
1723047260000|2024-08-07 16:14:20|5283.63|5283.23|5283.51|5283.11|5283.76|5283.36|5282.26|5281.86|975
1723047270000|2024-08-07 16:14:30|5283.63|5283.23|5287.76|5287.36|5287.76|5287.36|5283.26|5282.86|2026
1723047280000|2024-08-07 16:14:40|5287.63|5287.23|5288.76|5288.36|5289.26|5288.86|5287.51|5287.11|966
1723047290000|2024-08-07 16:14:50|5288.51|5288.11|5288.01|5287.61|5289.01|5288.61|5287.76|5287.36|773
1723047300000|2024-08-07 16:15:00|5288.13|5287.73|5288.51|5288.11|5288.51|5288.11|5287.01|5286.61|791
1723047310000|2024-08-07 16:15:10|5288.26|5287.86|5289.51|5289.11|5289.51|5289.11|5288.01|5287.61|658
1723047320000|2024-08-07 16:15:20|5289.38|5288.98|5288.51|5288.11|5289.76|5289.36|5288.26|5287.86|636
1723047330000|2024-08-07 16:15:30|5288.26|5287.86|5286.76|5286.36|5288.76|5288.36|5286.76|5286.36|554
1723047340000|2024-08-07 16:15:40|5286.01|5285.61|5287.76|5287.36|5288.26|5287.86|5286.01|5285.61|676
1723047350000|2024-08-07 16:15:50|5287.63|5287.23|5286.26|5285.86|5287.63|5287.23|5286.26|5285.86|278
1723047360000|2024-08-07 16:16:00|5286.01|5285.61|5286.01|5285.61|5286.26|5285.86|5285.01|5284.61|573
1723047370000|2024-08-07 16:16:10|5286.13|5285.73|5285.26|5284.86|5286.51|5286.11|5285.01|5284.61|607
1723047380000|2024-08-07 16:16:20|5285.01|5284.61|5284.76|5284.36|5285.76|5285.36|5284.76|5284.36|428
1723047390000|2024-08-07 16:16:30|5285.01|5284.61|5286.76|5286.36|5287.01|5286.61|5285.01|5284.61|540
1723047400000|2024-08-07 16:16:40|5286.51|5286.11|5286.38|5285.98|5287.01|5286.61|5286.01|5285.61|273
1723047410000|2024-08-07 16:16:50|5286.51|5286.11|5286.51|5286.11|5287.01|5286.61|5285.51|5285.11|227
1723047420000|2024-08-07 16:17:00|5286.76|5286.36|5286.01|5285.61|5287.63|5287.23|5285.76|5285.36|516
1723047430000|2024-08-07 16:17:10|5286.26|5285.86|5285.51|5285.11|5286.38|5285.98|5285.01|5284.61|345
1723047440000|2024-08-07 16:17:20|5285.26|5284.86|5285.26|5284.86|5285.76|5285.36|5285.01|5284.61|370
1723047450000|2024-08-07 16:17:30|5285.01|5284.61|5285.51|5285.11|5285.76|5285.36|5285.01|5284.61|212
1723047460000|2024-08-07 16:17:40|5285.76|5285.36|5284.76|5284.36|5285.76|5285.36|5284.76|5284.36|845
1723047470000|2024-08-07 16:17:50|5285.26|5284.86|5284.26|5283.86|5285.76|5285.36|5284.26|5283.86|818
1723047480000|2024-08-07 16:18:00|5284.01|5283.61|5285.63|5285.23|5286.01|5285.61|5284.01|5283.61|1133
1723047490000|2024-08-07 16:18:10|5285.76|5285.36|5285.76|5285.36|5286.26|5285.86|5285.51|5285.11|205
1723047500000|2024-08-07 16:18:20|5285.88|5285.48|5285.26|5284.86|5286.51|5286.11|5285.01|5284.61|439
1723047510000|2024-08-07 16:18:30|5285.01|5284.61|5285.26|5284.86|5285.51|5285.11|5284.51|5284.11|337
1723047520000|2024-08-07 16:18:40|5285.76|5285.36|5285.76|5285.36|5286.51|5286.11|5285.76|5285.36|295
1723047530000|2024-08-07 16:18:50|5285.51|5285.11|5285.51|5285.11|5286.26|5285.86|5285.26|5284.86|393
1723047540000|2024-08-07 16:19:00|5285.76|5285.36|5284.76|5284.36|5286.26|5285.86|5284.76|5284.36|645
1723047550000|2024-08-07 16:19:10|5285.01|5284.61|5285.88|5285.48|5285.88|5285.48|5284.88|5284.48|593
1723047560000|2024-08-07 16:19:20|5286.01|5285.61|5286.01|5285.61|5286.26|5285.86|5285.76|5285.36|421
1723047570000|2024-08-07 16:19:30|5285.76|5285.36|5286.51|5286.11|5286.51|5286.11|5285.51|5285.11|336
1723047580000|2024-08-07 16:19:40|5286.38|5285.98|5286.26|5285.86|5287.01|5286.61|5286.01|5285.61|204
1723047590000|2024-08-07 16:19:50|5286.13|5285.73|5285.51|5285.11|5286.13|5285.73|5285.26|5284.86|341
1723047600000|2024-08-07 16:20:00|5285.26|5284.86|5285.13|5284.73|5285.51|5285.11|5283.76|5283.36|1100
1723047610000|2024-08-07 16:20:10|5285.01|5284.61|5284.26|5283.86|5285.26|5284.86|5283.51|5283.11|632
1723047620000|2024-08-07 16:20:20|5284.51|5284.11|5287.26|5286.86|5287.51|5287.11|5284.51|5284.11|577
1723047630000|2024-08-07 16:20:30|5287.51|5287.11|5288.63|5288.23|5288.63|5288.23|5287.26|5286.86|607
1723047640000|2024-08-07 16:20:40|5288.76|5288.36|5289.76|5289.36|5290.76|5290.36|5288.76|5288.36|1014
1723047650000|2024-08-07 16:20:50|5289.51|5289.11|5290.51|5290.11|5291.01|5290.61|5289.26|5288.86|514
1723047660000|2024-08-07 16:21:00|5290.01|5289.61|5289.76|5289.36|5290.26|5289.86|5288.51|5288.11|1007
1723047670000|2024-08-07 16:21:10|5289.63|5289.23|5290.76|5290.36|5290.76|5290.36|5289.63|5289.23|315
1723047680000|2024-08-07 16:21:20|5290.26|5289.86|5293.01|5292.61|5293.26|5292.86|5290.26|5289.86|1049
1723047690000|2024-08-07 16:21:30|5293.26|5292.86|5292.13|5291.73|5293.76|5293.36|5291.76|5291.36|574
1723047700000|2024-08-07 16:21:40|5292.26|5291.86|5292.26|5291.86|5292.76|5292.36|5291.76|5291.36|277
1723047710000|2024-08-07 16:21:50|5292.51|5292.11|5292.26|5291.86|5293.01|5292.61|5292.26|5291.86|245
1723047720000|2024-08-07 16:22:00|5292.51|5292.11|5293.51|5293.11|5293.76|5293.36|5292.01|5291.61|374
1723047730000|2024-08-07 16:22:10|5293.26|5292.86|5292.38|5291.98|5294.26|5293.86|5292.26|5291.86|484
1723047740000|2024-08-07 16:22:20|5292.51|5292.11|5290.01|5289.61|5292.76|5292.36|5290.01|5289.61|741
1723047750000|2024-08-07 16:22:30|5290.26|5289.86|5290.51|5290.11|5291.26|5290.86|5289.76|5289.36|455
1723047760000|2024-08-07 16:22:40|5290.76|5290.36|5290.76|5290.36|5291.01|5290.61|5290.26|5289.86|355
1723047770000|2024-08-07 16:22:50|5291.01|5290.61|5291.76|5291.36|5292.01|5291.61|5290.76|5290.36|266
1723047780000|2024-08-07 16:23:00|5292.01|5291.61|5291.51|5291.11|5292.26|5291.86|5291.51|5291.11|275
1723047790000|2024-08-07 16:23:10|5291.38|5290.98|5290.76|5290.36|5291.63|5291.23|5290.76|5290.36|358
1723047800000|2024-08-07 16:23:20|5290.51|5290.11|5291.26|5290.86|5291.26|5290.86|5290.26|5289.86|304
1723047810000|2024-08-07 16:23:30|5291.51|5291.11|5291.51|5291.11|5292.01|5291.61|5291.26|5290.86|268
1723047820000|2024-08-07 16:23:40|5291.26|5290.86|5291.51|5291.11|5292.01|5291.61|5291.26|5290.86|230
1723047830000|2024-08-07 16:23:50|5291.38|5290.98|5292.26|5291.86|5292.76|5292.36|5291.01|5290.61|344
1723047840000|2024-08-07 16:24:00|5292.38|5291.98|5291.51|5291.11|5292.76|5292.36|5291.51|5291.11|291
1723047850000|2024-08-07 16:24:10|5291.38|5290.98|5293.26|5292.86|5293.51|5293.11|5291.26|5290.86|303
1723047860000|2024-08-07 16:24:20|5293.13|5292.73|5291.51|5291.11|5293.13|5292.73|5291.51|5291.11|282
1723047870000|2024-08-07 16:24:30|5291.26|5290.86|5291.01|5290.61|5292.01|5291.61|5291.01|5290.61|215
1723047880000|2024-08-07 16:24:40|5290.88|5290.48|5293.26|5292.86|5293.26|5292.86|5290.76|5290.36|1838
1723047890000|2024-08-07 16:24:50|5293.51|5293.11|5293.26|5292.86|5293.76|5293.36|5293.13|5292.73|289
1723047900000|2024-08-07 16:25:00|5293.51|5293.11|5294.26|5293.86|5294.51|5294.11|5293.01|5292.61|539
1723047910000|2024-08-07 16:25:10|5293.76|5293.36|5294.26|5293.86|5294.51|5294.11|5293.51|5293.11|216
1723047920000|2024-08-07 16:25:20|5294.38|5293.98|5294.01|5293.61|5294.51|5294.11|5293.51|5293.11|508
1723047930000|2024-08-07 16:25:30|5293.76|5293.36|5292.51|5292.11|5294.26|5293.86|5292.13|5291.73|387
1723047940000|2024-08-07 16:25:40|5292.26|5291.86|5290.26|5289.86|5292.26|5291.86|5290.01|5289.61|543
1723047950000|2024-08-07 16:25:50|5290.13|5289.73|5290.01|5289.61|5291.26|5290.86|5289.76|5289.36|401
1723047960000|2024-08-07 16:26:00|5289.76|5289.36|5290.51|5290.11|5290.76|5290.36|5288.76|5288.36|536
1723047970000|2024-08-07 16:26:10|5290.63|5290.23|5290.26|5289.86|5290.76|5290.36|5289.76|5289.36|315
1723047980000|2024-08-07 16:26:20|5290.51|5290.11|5290.51|5290.11|5290.76|5290.36|5289.88|5289.48|180
1723047990000|2024-08-07 16:26:30|5290.26|5289.86|5290.26|5289.86|5290.76|5290.36|5290.01|5289.61|322
1723048000000|2024-08-07 16:26:40|5290.13|5289.73|5291.01|5290.61|5291.26|5290.86|5290.13|5289.73|346
1723048010000|2024-08-07 16:26:50|5291.13|5290.73|5290.51|5290.11|5291.13|5290.73|5290.01|5289.61|313
1723048020000|2024-08-07 16:27:00|5290.26|5289.86|5290.88|5290.48|5291.01|5290.61|5290.13|5289.73|169
1723048030000|2024-08-07 16:27:10|5290.76|5290.36|5289.51|5289.11|5291.38|5290.98|5289.26|5288.86|459
1723048040000|2024-08-07 16:27:20|5289.63|5289.23|5289.01|5288.61|5290.26|5289.86|5289.01|5288.61|284
1723048050000|2024-08-07 16:27:30|5289.13|5288.73|5290.51|5290.11|5290.51|5290.11|5289.01|5288.61|163
1723048060000|2024-08-07 16:27:40|5290.26|5289.86|5291.01|5290.61|5291.01|5290.61|5290.26|5289.86|301
1723048070000|2024-08-07 16:27:50|5291.26|5290.86|5292.51|5292.11|5292.51|5292.11|5291.01|5290.61|302
1723048080000|2024-08-07 16:28:00|5292.63|5292.23|5293.26|5292.86|5293.51|5293.11|5292.51|5292.11|513
1723048090000|2024-08-07 16:28:10|5293.51|5293.11|5296.01|5295.61|5296.26|5295.86|5293.51|5293.11|1765
1723048100000|2024-08-07 16:28:20|5295.76|5295.36|5293.76|5293.36|5295.76|5295.36|5293.38|5292.98|832
1723048110000|2024-08-07 16:28:30|5293.63|5293.23|5294.01|5293.61|5295.01|5294.61|5293.63|5293.23|1171
1723048120000|2024-08-07 16:28:40|5294.26|5293.86|5293.13|5292.73|5294.26|5293.86|5292.88|5292.48|346
1723048130000|2024-08-07 16:28:50|5293.01|5292.61|5293.01|5292.61|5293.26|5292.86|5292.76|5292.36|266
1723048140000|2024-08-07 16:29:00|5292.76|5292.36|5293.01|5292.61|5293.26|5292.86|5292.38|5291.98|383
1723048150000|2024-08-07 16:29:10|5293.26|5292.86|5293.01|5292.61|5293.51|5293.11|5292.51|5292.11|243
1723048160000|2024-08-07 16:29:20|5293.26|5292.86|5292.51|5292.11|5293.26|5292.86|5292.51|5292.11|186
1723048170000|2024-08-07 16:29:30|5292.26|5291.86|5292.26|5291.86|5292.51|5292.11|5291.76|5291.36|354
1723048180000|2024-08-07 16:29:40|5292.51|5292.11|5292.26|5291.86|5292.76|5292.36|5292.13|5291.73|262
1723048190000|2024-08-07 16:29:50|5292.13|5291.73|5292.01|5291.61|5292.13|5291.73|5291.26|5290.86|229
1723048200000|2024-08-07 16:30:00|5291.76|5291.36|5292.51|5292.11|5292.51|5292.11|5291.51|5291.11|393
1723048210000|2024-08-07 16:30:10|5292.38|5291.98|5291.01|5290.61|5292.51|5292.11|5291.01|5290.61|189
1723048220000|2024-08-07 16:30:20|5291.26|5290.86|5292.26|5291.86|5292.51|5292.11|5291.01|5290.61|393
1723048230000|2024-08-07 16:30:30|5292.01|5291.61|5291.88|5291.48|5292.26|5291.86|5291.51|5291.11|201
1723048240000|2024-08-07 16:30:40|5291.76|5291.36|5291.26|5290.86|5291.76|5291.36|5291.01|5290.61|233
1723048250000|2024-08-07 16:30:50|5291.13|5290.73|5291.01|5290.61|5291.51|5291.11|5290.51|5290.11|316
1723048260000|2024-08-07 16:31:00|5291.26|5290.86|5291.26|5290.86|5292.01|5291.61|5291.01|5290.61|205
1723048270000|2024-08-07 16:31:10|5291.01|5290.61|5290.51|5290.11|5291.01|5290.61|5290.01|5289.61|325
1723048280000|2024-08-07 16:31:20|5290.38|5289.98|5288.51|5288.11|5290.38|5289.98|5288.51|5288.11|377
1723048290000|2024-08-07 16:31:30|5288.26|5287.86|5288.51|5288.11|5289.26|5288.86|5288.26|5287.86|436
1723048300000|2024-08-07 16:31:40|5288.76|5288.36|5289.01|5288.61|5289.26|5288.86|5287.76|5287.36|723
1723048310000|2024-08-07 16:31:50|5289.13|5288.73|5288.76|5288.36|5289.13|5288.73|5288.26|5287.86|311
1723048320000|2024-08-07 16:32:00|5289.01|5288.61|5289.51|5289.11|5290.01|5289.61|5289.01|5288.61|356
1723048330000|2024-08-07 16:32:10|5289.63|5289.23|5288.01|5287.61|5289.63|5289.23|5287.76|5287.36|399
1723048340000|2024-08-07 16:32:20|5288.26|5287.86|5289.76|5289.36|5290.51|5290.11|5288.26|5287.86|392
1723048350000|2024-08-07 16:32:30|5289.88|5289.48|5289.13|5288.73|5289.88|5289.48|5289.13|5288.73|209
1723048360000|2024-08-07 16:32:40|5289.26|5288.86|5289.26|5288.86|5289.51|5289.11|5288.76|5288.36|235
1723048370000|2024-08-07 16:32:50|5289.38|5288.98|5289.26|5288.86|5290.01|5289.61|5289.01|5288.61|182
1723048380000|2024-08-07 16:33:00|5289.51|5289.11|5289.01|5288.61|5289.51|5289.11|5288.76|5288.36|227
1723048390000|2024-08-07 16:33:10|5288.76|5288.36|5288.51|5288.11|5289.26|5288.86|5288.01|5287.61|475
1723048400000|2024-08-07 16:33:20|5288.76|5288.36|5289.51|5289.11|5289.51|5289.11|5287.51|5287.11|376
1723048410000|2024-08-07 16:33:30|5289.76|5289.36|5289.26|5288.86|5290.26|5289.86|5289.26|5288.86|233
1723048420000|2024-08-07 16:33:40|5289.51|5289.11|5290.01|5289.61|5290.51|5290.11|5289.51|5289.11|253
1723048430000|2024-08-07 16:33:50|5290.13|5289.73|5290.76|5290.36|5291.01|5290.61|5290.13|5289.73|443
1723048440000|2024-08-07 16:34:00|5291.01|5290.61|5289.38|5288.98|5291.26|5290.86|5289.38|5288.98|357
1723048450000|2024-08-07 16:34:10|5289.51|5289.11|5290.76|5290.36|5291.51|5291.11|5289.51|5289.11|347
1723048460000|2024-08-07 16:34:20|5291.01|5290.61|5291.01|5290.61|5291.76|5291.36|5290.26|5289.86|840
1723048470000|2024-08-07 16:34:30|5291.26|5290.86|5292.26|5291.86|5292.88|5292.48|5290.76|5290.36|638
1723048480000|2024-08-07 16:34:40|5292.38|5291.98|5293.01|5292.61|5293.38|5292.98|5292.26|5291.86|333
1723048490000|2024-08-07 16:34:50|5293.13|5292.73|5292.76|5292.36|5293.76|5293.36|5292.76|5292.36|300
1723048500000|2024-08-07 16:35:00|5292.51|5292.11|5292.76|5292.36|5293.51|5293.11|5292.01|5291.61|393
1723048510000|2024-08-07 16:35:10|5292.51|5292.11|5293.01|5292.61|5293.26|5292.86|5292.51|5292.11|217
1723048520000|2024-08-07 16:35:20|5292.88|5292.48|5291.51|5291.11|5293.01|5292.61|5291.26|5290.86|287
1723048530000|2024-08-07 16:35:30|5291.38|5290.98|5291.88|5291.48|5292.26|5291.86|5291.26|5290.86|204
1723048540000|2024-08-07 16:35:40|5292.01|5291.61|5292.01|5291.61|5292.51|5292.11|5291.76|5291.36|300
1723048550000|2024-08-07 16:35:50|5292.13|5291.73|5291.26|5290.86|5292.26|5291.86|5291.01|5290.61|161
1723048560000|2024-08-07 16:36:00|5291.51|5291.11|5291.51|5291.11|5292.01|5291.61|5291.26|5290.86|204
1723048570000|2024-08-07 16:36:10|5291.38|5290.98|5292.01|5291.61|5292.26|5291.86|5291.01|5290.61|92
1723048580000|2024-08-07 16:36:20|5291.76|5291.36|5292.01|5291.61|5292.26|5291.86|5291.51|5291.11|141
1723048590000|2024-08-07 16:36:30|5292.13|5291.73|5293.26|5292.86|5293.26|5292.86|5292.13|5291.73|205
1723048600000|2024-08-07 16:36:40|5293.13|5292.73|5292.01|5291.61|5293.26|5292.86|5291.51|5291.11|259
1723048610000|2024-08-07 16:36:50|5292.26|5291.86|5292.76|5292.36|5293.01|5292.61|5292.26|5291.86|148
1723048620000|2024-08-07 16:37:00|5292.63|5292.23|5292.26|5291.86|5292.76|5292.36|5292.01|5291.61|222
1723048630000|2024-08-07 16:37:10|5292.51|5292.11|5290.76|5290.36|5292.51|5292.11|5290.51|5290.11|359
1723048640000|2024-08-07 16:37:20|5291.01|5290.61|5290.26|5289.86|5291.26|5290.86|5290.01|5289.61|157
1723048650000|2024-08-07 16:37:30|5290.01|5289.61|5289.26|5288.86|5290.26|5289.86|5289.01|5288.61|428
1723048660000|2024-08-07 16:37:40|5289.51|5289.11|5288.51|5288.11|5289.76|5289.36|5288.26|5287.86|461
1723048670000|2024-08-07 16:37:50|5288.38|5287.98|5286.76|5286.36|5288.51|5288.11|5286.76|5286.36|549
1723048680000|2024-08-07 16:38:00|5286.88|5286.48|5288.26|5287.86|5288.26|5287.86|5286.76|5286.36|659
1723048690000|2024-08-07 16:38:10|5288.01|5287.61|5287.51|5287.11|5288.26|5287.86|5287.51|5287.11|241
1723048700000|2024-08-07 16:38:20|5287.63|5287.23|5287.26|5286.86|5287.88|5287.48|5287.26|5286.86|192
1723048710000|2024-08-07 16:38:30|5287.38|5286.98|5289.01|5288.61|5289.01|5288.61|5287.38|5286.98|346
1723048720000|2024-08-07 16:38:40|5288.76|5288.36|5288.26|5287.86|5288.88|5288.48|5288.01|5287.61|215
1723048730000|2024-08-07 16:38:50|5288.76|5288.36|5288.51|5288.11|5289.26|5288.86|5288.51|5288.11|195
1723048740000|2024-08-07 16:39:00|5288.76|5288.36|5288.51|5288.11|5289.38|5288.98|5288.01|5287.61|338
1723048750000|2024-08-07 16:39:10|5288.76|5288.36|5288.76|5288.36|5289.01|5288.61|5288.26|5287.86|180
1723048760000|2024-08-07 16:39:20|5288.51|5288.11|5288.76|5288.36|5288.76|5288.36|5288.01|5287.61|208
1723048770000|2024-08-07 16:39:30|5289.01|5288.61|5289.26|5288.86|5289.26|5288.86|5288.76|5288.36|246
1723048780000|2024-08-07 16:39:40|5288.76|5288.36|5288.01|5287.61|5289.01|5288.61|5288.01|5287.61|396
1723048790000|2024-08-07 16:39:50|5288.26|5287.86|5286.76|5286.36|5288.26|5287.86|5286.51|5286.11|329
1723048800000|2024-08-07 16:40:00|5286.71|5286.31|5286.21|5285.81|5287.71|5287.31|5285.46|5285.06|689
1723048810000|2024-08-07 16:40:10|5285.96|5285.56|5286.21|5285.81|5286.21|5285.81|5285.46|5285.06|502
1723048820000|2024-08-07 16:40:20|5286.33|5285.93|5287.21|5286.81|5287.46|5287.06|5285.96|5285.56|382
1723048830000|2024-08-07 16:40:30|5287.46|5287.06|5288.46|5288.06|5288.46|5288.06|5286.71|5286.31|401
1723048840000|2024-08-07 16:40:40|5288.33|5287.93|5288.96|5288.56|5289.46|5289.06|5288.33|5287.93|409
1723048850000|2024-08-07 16:40:50|5289.08|5288.68|5289.46|5289.06|5289.46|5289.06|5288.21|5287.81|263
1723048860000|2024-08-07 16:41:00|5289.71|5289.31|5289.96|5289.56|5290.46|5290.06|5289.71|5289.31|577
1723048870000|2024-08-07 16:41:10|5289.71|5289.31|5289.21|5288.81|5289.83|5289.43|5288.71|5288.31|173
1723048880000|2024-08-07 16:41:20|5289.08|5288.68|5288.33|5287.93|5289.21|5288.81|5287.96|5287.56|115
1723048890000|2024-08-07 16:41:30|5288.46|5288.06|5288.21|5287.81|5288.46|5288.06|5287.71|5287.31|106
1723048900000|2024-08-07 16:41:40|5288.46|5288.06|5288.83|5288.43|5288.96|5288.56|5288.46|5288.06|163
1723048910000|2024-08-07 16:41:50|5288.71|5288.31|5288.21|5287.81|5288.71|5288.31|5287.96|5287.56|238
1723048920000|2024-08-07 16:42:00|5287.96|5287.56|5287.21|5286.81|5288.71|5288.31|5287.08|5286.68|253
1723048930000|2024-08-07 16:42:10|5287.46|5287.06|5287.46|5287.06|5288.21|5287.81|5287.46|5287.06|256
1723048940000|2024-08-07 16:42:20|5287.71|5287.31|5287.46|5287.06|5288.46|5288.06|5287.46|5287.06|145
1723048950000|2024-08-07 16:42:30|5287.21|5286.81|5286.96|5286.56|5287.21|5286.81|5286.46|5286.06|328
1723048960000|2024-08-07 16:42:40|5287.21|5286.81|5287.21|5286.81|5287.71|5287.31|5286.71|5286.31|181
1723048970000|2024-08-07 16:42:50|5287.33|5286.93|5284.21|5283.81|5287.71|5287.31|5283.96|5283.56|675
1723048980000|2024-08-07 16:43:00|5283.96|5283.56|5281.46|5281.06|5284.08|5283.68|5280.71|5280.31|2126
1723048990000|2024-08-07 16:43:10|5281.21|5280.81|5282.21|5281.81|5282.21|5281.81|5280.46|5280.06|744
1723049000000|2024-08-07 16:43:20|5281.96|5281.56|5280.21|5279.81|5281.96|5281.56|5279.58|5279.18|899
1723049010000|2024-08-07 16:43:30|5279.96|5279.56|5279.21|5278.81|5281.21|5280.81|5279.21|5278.81|886
1723049020000|2024-08-07 16:43:40|5279.46|5279.06|5280.96|5280.56|5280.96|5280.56|5279.33|5278.93|439
1723049030000|2024-08-07 16:43:50|5280.71|5280.31|5279.96|5279.56|5280.96|5280.56|5279.46|5279.06|528
1723049040000|2024-08-07 16:44:00|5280.21|5279.81|5279.08|5278.68|5280.21|5279.81|5278.71|5278.31|688
1723049050000|2024-08-07 16:44:10|5278.96|5278.56|5277.21|5276.81|5278.96|5278.56|5277.21|5276.81|730
1723049060000|2024-08-07 16:44:20|5277.46|5277.06|5277.96|5277.56|5278.46|5278.06|5277.46|5277.06|464
1723049070000|2024-08-07 16:44:30|5277.83|5277.43|5278.08|5277.68|5278.46|5278.06|5277.71|5277.31|460
1723049080000|2024-08-07 16:44:40|5278.21|5277.81|5278.46|5278.06|5278.71|5278.31|5277.71|5277.31|280
1723049090000|2024-08-07 16:44:50|5277.46|5277.06|5276.96|5276.56|5277.71|5277.31|5276.71|5276.31|581
1723049100000|2024-08-07 16:45:00|5277.21|5276.81|5278.96|5278.56|5279.46|5279.06|5277.21|5276.81|857
1723049110000|2024-08-07 16:45:10|5278.46|5278.06|5279.71|5279.31|5280.21|5279.81|5278.46|5278.06|614
1723049120000|2024-08-07 16:45:20|5280.96|5280.56|5280.21|5279.81|5280.96|5280.56|5280.21|5279.81|1516
1723049130000|2024-08-07 16:45:30|5279.71|5279.31|5278.71|5278.31|5279.71|5279.31|5277.96|5277.56|573
1723049140000|2024-08-07 16:45:40|5278.83|5278.43|5277.46|5277.06|5278.96|5278.56|5277.21|5276.81|482
1723049150000|2024-08-07 16:45:50|5277.96|5277.56|5278.71|5278.31|5278.71|5278.31|5277.96|5277.56|445
1723049160000|2024-08-07 16:46:00|5278.96|5278.56|5279.71|5279.31|5279.71|5279.31|5278.71|5278.31|418
1723049170000|2024-08-07 16:46:10|5279.46|5279.06|5280.46|5280.06|5280.71|5280.31|5279.46|5279.06|365
1723049180000|2024-08-07 16:46:20|5280.21|5279.81|5279.21|5278.81|5280.46|5280.06|5278.96|5278.56|274
1723049190000|2024-08-07 16:46:30|5278.96|5278.56|5277.71|5277.31|5278.96|5278.56|5277.71|5277.31|381
1723049200000|2024-08-07 16:46:40|5277.96|5277.56|5275.21|5274.81|5277.96|5277.56|5275.21|5274.81|518
1723049210000|2024-08-07 16:46:50|5275.46|5275.06|5275.46|5275.06|5275.46|5275.06|5274.96|5274.56|528
1723049220000|2024-08-07 16:47:00|5275.21|5274.81|5276.71|5276.31|5276.71|5276.31|5274.71|5274.31|694
1723049230000|2024-08-07 16:47:10|5276.96|5276.56|5274.96|5274.56|5277.21|5276.81|5274.96|5274.56|375
1723049240000|2024-08-07 16:47:20|5274.46|5274.06|5274.71|5274.31|5275.08|5274.68|5274.46|5274.06|759
1723049250000|2024-08-07 16:47:30|5274.83|5274.43|5271.46|5271.06|5274.96|5274.56|5271.21|5270.81|1820
1723049260000|2024-08-07 16:47:40|5271.71|5271.31|5271.46|5271.06|5272.46|5272.06|5271.21|5270.81|924
1723049270000|2024-08-07 16:47:50|5271.21|5270.81|5271.21|5270.81|5271.96|5271.56|5271.21|5270.81|1101
1723049280000|2024-08-07 16:48:00|5270.96|5270.56|5271.96|5271.56|5272.46|5272.06|5270.96|5270.56|1078
1723049290000|2024-08-07 16:48:10|5271.71|5271.31|5271.46|5271.06|5272.21|5271.81|5270.96|5270.56|552
1723049300000|2024-08-07 16:48:20|5271.58|5271.18|5271.71|5271.31|5272.46|5272.06|5271.21|5270.81|829
1723049310000|2024-08-07 16:48:30|5271.46|5271.06|5269.96|5269.56|5271.46|5271.06|5269.46|5269.06|683
1723049320000|2024-08-07 16:48:40|5269.83|5269.43|5271.21|5270.81|5271.21|5270.81|5269.71|5269.31|456
1723049330000|2024-08-07 16:48:50|5271.46|5271.06|5270.58|5270.18|5271.96|5271.56|5270.46|5270.06|475
1723049340000|2024-08-07 16:49:00|5270.96|5270.56|5271.71|5271.31|5271.96|5271.56|5270.21|5269.81|632
1723049350000|2024-08-07 16:49:10|5271.46|5271.06|5270.96|5270.56|5271.96|5271.56|5270.71|5270.31|330
1723049360000|2024-08-07 16:49:20|5271.21|5270.81|5271.46|5271.06|5271.71|5271.31|5270.96|5270.56|413
1723049370000|2024-08-07 16:49:30|5271.71|5271.31|5270.96|5270.56|5271.96|5271.56|5270.71|5270.31|652
1723049380000|2024-08-07 16:49:40|5270.83|5270.43|5270.21|5269.81|5271.21|5270.81|5269.96|5269.56|336
1723049390000|2024-08-07 16:49:50|5270.46|5270.06|5270.71|5270.31|5271.21|5270.81|5269.96|5269.56|312
1723049400000|2024-08-07 16:50:00|5270.96|5270.56|5270.08|5269.68|5270.96|5270.56|5268.96|5268.56|982
1723049410000|2024-08-07 16:50:10|5269.71|5269.31|5266.71|5266.31|5269.71|5269.31|5266.71|5266.31|1653
1723049420000|2024-08-07 16:50:20|5266.46|5266.06|5268.21|5267.81|5268.21|5267.81|5265.96|5265.56|1098
1723049430000|2024-08-07 16:50:30|5267.71|5267.31|5267.46|5267.06|5267.71|5267.31|5266.71|5266.31|832
1723049440000|2024-08-07 16:50:40|5267.21|5266.81|5265.71|5265.31|5267.21|5266.81|5265.21|5264.81|721
1723049450000|2024-08-07 16:50:50|5265.46|5265.06|5266.46|5266.06|5266.71|5266.31|5265.21|5264.81|890
1723049460000|2024-08-07 16:51:00|5266.33|5265.93|5266.46|5266.06|5266.46|5266.06|5265.21|5264.81|456
1723049470000|2024-08-07 16:51:10|5266.71|5266.31|5268.96|5268.56|5268.96|5268.56|5265.96|5265.56|821
1723049480000|2024-08-07 16:51:20|5269.21|5268.81|5269.21|5268.81|5270.21|5269.81|5268.96|5268.56|913
1723049490000|2024-08-07 16:51:30|5269.33|5268.93|5269.96|5269.56|5270.46|5270.06|5269.33|5268.93|1190
1723049500000|2024-08-07 16:51:40|5270.21|5269.81|5269.21|5268.81|5270.46|5270.06|5269.21|5268.81|688
1723049510000|2024-08-07 16:51:50|5268.71|5268.31|5269.46|5269.06|5269.71|5269.31|5268.71|5268.31|503
1723049520000|2024-08-07 16:52:00|5269.21|5268.81|5269.96|5269.56|5269.96|5269.56|5268.21|5267.81|587
1723049530000|2024-08-07 16:52:10|5269.71|5269.31|5269.71|5269.31|5270.46|5270.06|5269.46|5269.06|412
1723049540000|2024-08-07 16:52:20|5268.96|5268.56|5269.46|5269.06|5270.46|5270.06|5268.96|5268.56|643
1723049550000|2024-08-07 16:52:30|5269.71|5269.31|5267.08|5266.68|5269.83|5269.43|5267.08|5266.68|437
1723049560000|2024-08-07 16:52:40|5267.21|5266.81|5266.21|5265.81|5267.21|5266.81|5266.21|5265.81|264
1723049570000|2024-08-07 16:52:50|5266.46|5266.06|5266.21|5265.81|5266.96|5266.56|5265.96|5265.56|495
1723049580000|2024-08-07 16:53:00|5265.96|5265.56|5264.96|5264.56|5266.21|5265.81|5264.96|5264.56|1078
1723049590000|2024-08-07 16:53:10|5265.08|5264.68|5264.71|5264.31|5265.21|5264.81|5263.96|5263.56|878
1723049600000|2024-08-07 16:53:20|5264.46|5264.06|5263.46|5263.06|5264.46|5264.06|5263.46|5263.06|574
1723049610000|2024-08-07 16:53:30|5262.96|5262.56|5262.71|5262.31|5262.96|5262.56|5261.46|5261.06|1343
1723049620000|2024-08-07 16:53:40|5263.46|5263.06|5264.33|5263.93|5264.71|5264.31|5263.21|5262.81|570
1723049630000|2024-08-07 16:53:50|5264.46|5264.06|5264.71|5264.31|5265.21|5264.81|5263.96|5263.56|542
1723049640000|2024-08-07 16:54:00|5265.21|5264.81|5265.71|5265.31|5265.96|5265.56|5264.96|5264.56|723
1723049650000|2024-08-07 16:54:10|5265.46|5265.06|5265.96|5265.56|5266.46|5266.06|5264.96|5264.56|1255
1723049660000|2024-08-07 16:54:20|5266.21|5265.81|5267.21|5266.81|5267.21|5266.81|5265.71|5265.31|754
1723049670000|2024-08-07 16:54:30|5266.96|5266.56|5265.46|5265.06|5267.21|5266.81|5264.96|5264.56|550
1723049680000|2024-08-07 16:54:40|5265.71|5265.31|5265.96|5265.56|5266.21|5265.81|5264.71|5264.31|593
1723049690000|2024-08-07 16:54:50|5266.21|5265.81|5266.21|5265.81|5266.96|5266.56|5265.71|5265.31|575
1723049700000|2024-08-07 16:55:00|5266.46|5266.06|5264.46|5264.06|5266.46|5266.06|5263.71|5263.31|549
1723049710000|2024-08-07 16:55:10|5264.71|5264.31|5266.08|5265.68|5266.21|5265.81|5264.71|5264.31|493
1723049720000|2024-08-07 16:55:20|5265.96|5265.56|5268.08|5267.68|5268.46|5268.06|5265.96|5265.56|1037
1723049730000|2024-08-07 16:55:30|5268.21|5267.81|5267.96|5267.56|5268.71|5268.31|5267.46|5267.06|732
1723049740000|2024-08-07 16:55:40|5267.83|5267.43|5268.58|5268.18|5268.58|5268.18|5267.71|5267.31|363
1723049750000|2024-08-07 16:55:50|5268.21|5267.81|5269.46|5269.06|5269.71|5269.31|5267.96|5267.56|746
1723049760000|2024-08-07 16:56:00|5269.71|5269.31|5268.58|5268.18|5269.71|5269.31|5267.71|5267.31|573
1723049770000|2024-08-07 16:56:10|5268.46|5268.06|5270.21|5269.81|5270.46|5270.06|5268.46|5268.06|542
1723049780000|2024-08-07 16:56:20|5270.46|5270.06|5269.96|5269.56|5270.71|5270.31|5269.21|5268.81|624
1723049790000|2024-08-07 16:56:30|5270.08|5269.68|5270.21|5269.81|5270.46|5270.06|5269.58|5269.18|416
1723049800000|2024-08-07 16:56:40|5270.46|5270.06|5269.71|5269.31|5270.71|5270.31|5268.96|5268.56|583
1723049810000|2024-08-07 16:56:50|5269.96|5269.56|5269.71|5269.31|5269.96|5269.56|5268.96|5268.56|290
1723049820000|2024-08-07 16:57:00|5269.96|5269.56|5270.71|5270.31|5270.96|5270.56|5269.71|5269.31|870
1723049830000|2024-08-07 16:57:10|5270.21|5269.81|5269.21|5268.81|5270.21|5269.81|5269.21|5268.81|521
1723049840000|2024-08-07 16:57:20|5268.96|5268.56|5268.21|5267.81|5269.21|5268.81|5267.96|5267.56|574
1723049850000|2024-08-07 16:57:30|5267.96|5267.56|5270.21|5269.81|5270.46|5270.06|5267.96|5267.56|780
1723049860000|2024-08-07 16:57:40|5269.71|5269.31|5270.46|5270.06|5270.46|5270.06|5269.71|5269.31|326
1723049870000|2024-08-07 16:57:50|5270.21|5269.81|5269.96|5269.56|5270.21|5269.81|5269.21|5268.81|397
1723049880000|2024-08-07 16:58:00|5269.83|5269.43|5270.71|5270.31|5271.08|5270.68|5269.71|5269.31|394
1723049890000|2024-08-07 16:58:10|5270.21|5269.81|5268.96|5268.56|5270.46|5270.06|5268.46|5268.06|430
1723049900000|2024-08-07 16:58:20|5269.21|5268.81|5267.46|5267.06|5269.46|5269.06|5267.46|5267.06|346
1723049910000|2024-08-07 16:58:30|5267.21|5266.81|5266.58|5266.18|5267.21|5266.81|5266.21|5265.81|404
1723049920000|2024-08-07 16:58:40|5266.46|5266.06|5266.83|5266.43|5267.08|5266.68|5266.21|5265.81|309
1723049930000|2024-08-07 16:58:50|5266.46|5266.06|5266.71|5266.31|5267.21|5266.81|5266.21|5265.81|357
1723049940000|2024-08-07 16:59:00|5266.46|5266.06|5266.21|5265.81|5267.21|5266.81|5265.96|5265.56|393
1723049950000|2024-08-07 16:59:10|5266.08|5265.68|5267.21|5266.81|5267.46|5267.06|5266.08|5265.68|249
1723049960000|2024-08-07 16:59:20|5266.96|5266.56|5267.21|5266.81|5267.71|5267.31|5266.46|5266.06|481
1723049970000|2024-08-07 16:59:30|5267.46|5267.06|5267.71|5267.31|5268.21|5267.81|5267.21|5266.81|345
1723049980000|2024-08-07 16:59:40|5267.46|5267.06|5266.21|5265.81|5267.71|5267.31|5265.96|5265.56|356
1723049990000|2024-08-07 16:59:50|5265.96|5265.56|5265.71|5265.31|5265.96|5265.56|5264.96|5264.56|545
1723050000000|2024-08-07 17:00:00|5265.46|5265.06|5266.71|5266.31|5266.71|5266.31|5264.21|5263.81|1162
1723050010000|2024-08-07 17:00:10|5266.83|5266.43|5265.96|5265.56|5267.21|5266.81|5265.96|5265.56|577
1723050020000|2024-08-07 17:00:20|5266.21|5265.81|5267.96|5267.56|5268.21|5267.81|5266.21|5265.81|451
1723050030000|2024-08-07 17:00:30|5268.08|5267.68|5268.21|5267.81|5268.71|5268.31|5267.96|5267.56|518
1723050040000|2024-08-07 17:00:40|5267.71|5267.31|5267.46|5267.06|5267.71|5267.31|5267.21|5266.81|220
1723050050000|2024-08-07 17:00:50|5267.33|5266.93|5268.58|5268.18|5268.71|5268.31|5267.21|5266.81|305
1723050060000|2024-08-07 17:01:00|5268.46|5268.06|5266.96|5266.56|5268.46|5268.06|5266.71|5266.31|284
1723050070000|2024-08-07 17:01:10|5267.08|5266.68|5267.71|5267.31|5267.71|5267.31|5266.96|5266.56|121
1723050080000|2024-08-07 17:01:20|5267.96|5267.56|5267.96|5267.56|5268.71|5268.31|5267.71|5267.31|177
1723050090000|2024-08-07 17:01:30|5268.33|5267.93|5267.21|5266.81|5268.33|5267.93|5267.21|5266.81|276
1723050100000|2024-08-07 17:01:40|5267.08|5266.68|5266.96|5266.56|5267.46|5267.06|5266.71|5266.31|329
1723050110000|2024-08-07 17:01:50|5267.08|5266.68|5266.58|5266.18|5267.21|5266.81|5266.46|5266.06|184
1723050120000|2024-08-07 17:02:00|5266.71|5266.31|5264.71|5264.31|5267.21|5266.81|5264.71|5264.31|1428
1723050130000|2024-08-07 17:02:10|5264.96|5264.56|5262.46|5262.06|5264.96|5264.56|5261.96|5261.56|1439
1723050140000|2024-08-07 17:02:20|5262.21|5261.81|5262.46|5262.06|5263.71|5263.31|5261.96|5261.56|772
1723050150000|2024-08-07 17:02:30|5262.33|5261.93|5260.71|5260.31|5262.71|5262.31|5260.33|5259.93|1295
1723050160000|2024-08-07 17:02:40|5260.46|5260.06|5260.71|5260.31|5261.71|5261.31|5260.21|5259.81|765
1723050170000|2024-08-07 17:02:50|5260.46|5260.06|5258.96|5258.56|5260.71|5260.31|5258.71|5258.31|875
1723050180000|2024-08-07 17:03:00|5258.71|5258.31|5260.21|5259.81|5260.71|5260.31|5257.71|5257.31|1014
1723050190000|2024-08-07 17:03:10|5259.96|5259.56|5262.46|5262.06|5262.46|5262.06|5259.71|5259.31|1381
1723050200000|2024-08-07 17:03:20|5262.33|5261.93|5262.33|5261.93|5262.46|5262.06|5261.46|5261.06|836
1723050210000|2024-08-07 17:03:30|5263.21|5262.81|5264.71|5264.31|5265.58|5265.18|5262.71|5262.31|1199
1723050220000|2024-08-07 17:03:40|5264.33|5263.93|5265.21|5264.81|5265.58|5265.18|5264.33|5263.93|680
1723050230000|2024-08-07 17:03:50|5264.96|5264.56|5263.71|5263.31|5264.96|5264.56|5262.96|5262.56|793
1723050240000|2024-08-07 17:04:00|5263.96|5263.56|5265.46|5265.06|5265.46|5265.06|5263.46|5263.06|628
1723050250000|2024-08-07 17:04:10|5265.21|5264.81|5262.71|5262.31|5265.21|5264.81|5262.71|5262.31|410
1723050260000|2024-08-07 17:04:20|5262.96|5262.56|5263.46|5263.06|5263.83|5263.43|5262.71|5262.31|422
1723050270000|2024-08-07 17:04:30|5263.21|5262.81|5262.46|5262.06|5263.21|5262.81|5262.08|5261.68|653
1723050280000|2024-08-07 17:04:40|5262.58|5262.18|5261.96|5261.56|5263.83|5263.43|5261.71|5261.31|462
1723050290000|2024-08-07 17:04:50|5262.08|5261.68|5262.21|5261.81|5263.21|5262.81|5261.71|5261.31|543
1723050300000|2024-08-07 17:05:00|5261.71|5261.31|5263.21|5262.81|5264.21|5263.81|5261.46|5261.06|616
1723050310000|2024-08-07 17:05:10|5263.33|5262.93|5260.96|5260.56|5263.33|5262.93|5260.21|5259.81|780
1723050320000|2024-08-07 17:05:20|5260.71|5260.31|5260.21|5259.81|5261.46|5261.06|5260.21|5259.81|466
1723050330000|2024-08-07 17:05:30|5259.71|5259.31|5261.46|5261.06|5261.46|5261.06|5259.46|5259.06|571
1723050340000|2024-08-07 17:05:40|5261.96|5261.56|5262.21|5261.81|5263.21|5262.81|5261.71|5261.31|541
1723050350000|2024-08-07 17:05:50|5261.96|5261.56|5261.21|5260.81|5261.96|5261.56|5260.96|5260.56|309
1723050360000|2024-08-07 17:06:00|5260.71|5260.31|5261.96|5261.56|5262.46|5262.06|5260.71|5260.31|701
1723050370000|2024-08-07 17:06:10|5261.71|5261.31|5263.21|5262.81|5263.21|5262.81|5261.71|5261.31|370
1723050380000|2024-08-07 17:06:20|5263.46|5263.06|5263.21|5262.81|5263.71|5263.31|5262.21|5261.81|423
1723050390000|2024-08-07 17:06:30|5264.71|5264.31|5265.21|5264.81|5266.21|5265.81|5264.71|5264.31|2262
1723050400000|2024-08-07 17:06:40|5265.46|5265.06|5264.46|5264.06|5265.46|5265.06|5263.83|5263.43|455
1723050410000|2024-08-07 17:06:50|5264.21|5263.81|5264.46|5264.06|5264.96|5264.56|5264.21|5263.81|281
1723050420000|2024-08-07 17:07:00|5263.96|5263.56|5263.71|5263.31|5264.21|5263.81|5262.96|5262.56|538
1723050430000|2024-08-07 17:07:10|5264.21|5263.81|5263.71|5263.31|5264.21|5263.81|5262.96|5262.56|559
1723050440000|2024-08-07 17:07:20|5263.21|5262.81|5263.71|5263.31|5263.96|5263.56|5263.21|5262.81|531
1723050450000|2024-08-07 17:07:30|5263.46|5263.06|5264.46|5264.06|5264.46|5264.06|5263.46|5263.06|278
1723050460000|2024-08-07 17:07:40|5264.21|5263.81|5264.21|5263.81|5264.96|5264.56|5264.21|5263.81|486
1723050470000|2024-08-07 17:07:50|5263.96|5263.56|5264.21|5263.81|5264.21|5263.81|5263.21|5262.81|461
1723050480000|2024-08-07 17:08:00|5263.96|5263.56|5262.46|5262.06|5264.46|5264.06|5262.33|5261.93|244
1723050490000|2024-08-07 17:08:10|5262.96|5262.56|5263.21|5262.81|5264.21|5263.81|5262.83|5262.43|314
1723050500000|2024-08-07 17:08:20|5262.96|5262.56|5263.46|5263.06|5263.71|5263.31|5262.96|5262.56|160
1723050510000|2024-08-07 17:08:30|5263.71|5263.31|5262.21|5261.81|5263.83|5263.43|5261.96|5261.56|413
1723050520000|2024-08-07 17:08:40|5261.96|5261.56|5261.21|5260.81|5262.21|5261.81|5260.96|5260.56|313
1723050530000|2024-08-07 17:08:50|5261.08|5260.68|5260.83|5260.43|5261.46|5261.06|5260.71|5260.31|279
1723050540000|2024-08-07 17:09:00|5260.96|5260.56|5258.33|5257.93|5260.96|5260.56|5258.21|5257.81|581
1723050550000|2024-08-07 17:09:10|5258.46|5258.06|5258.71|5258.31|5259.46|5259.06|5258.21|5257.81|423
1723050560000|2024-08-07 17:09:20|5258.46|5258.06|5256.71|5256.31|5258.71|5258.31|5256.71|5256.31|860
1723050570000|2024-08-07 17:09:30|5256.96|5256.56|5255.96|5255.56|5257.46|5257.06|5255.71|5255.31|866
1723050580000|2024-08-07 17:09:40|5255.71|5255.31|5255.96|5255.56|5256.46|5256.06|5255.71|5255.31|656
1723050590000|2024-08-07 17:09:50|5255.71|5255.31|5253.46|5253.06|5255.71|5255.31|5252.96|5252.56|1324
1723050600000|2024-08-07 17:10:00|5253.83|5253.43|5254.71|5254.31|5254.71|5254.31|5253.21|5252.81|765
1723050610000|2024-08-07 17:10:10|5254.96|5254.56|5255.96|5255.56|5256.46|5256.06|5254.46|5254.06|842
1723050620000|2024-08-07 17:10:20|5255.71|5255.31|5256.46|5256.06|5256.46|5256.06|5255.21|5254.81|431
1723050630000|2024-08-07 17:10:30|5256.21|5255.81|5256.46|5256.06|5256.96|5256.56|5255.71|5255.31|495
1723050640000|2024-08-07 17:10:40|5256.21|5255.81|5254.96|5254.56|5256.21|5255.81|5254.21|5253.81|474
1723050650000|2024-08-07 17:10:50|5255.21|5254.81|5253.96|5253.56|5255.71|5255.31|5253.46|5253.06|527
1723050660000|2024-08-07 17:11:00|5254.21|5253.81|5251.96|5251.56|5254.21|5253.81|5251.96|5251.56|1188
1723050670000|2024-08-07 17:11:10|5252.21|5251.81|5249.96|5249.56|5252.46|5252.06|5249.71|5249.31|1357
1723050680000|2024-08-07 17:11:20|5250.21|5249.81|5249.08|5248.68|5250.21|5249.81|5248.83|5248.43|1025
1723050690000|2024-08-07 17:11:30|5249.21|5248.81|5246.96|5246.56|5249.46|5249.06|5246.96|5246.56|2156
1723050700000|2024-08-07 17:11:40|5247.58|5247.18|5247.46|5247.06|5248.71|5248.31|5247.46|5247.06|1263
1723050710000|2024-08-07 17:11:50|5247.58|5247.18|5247.46|5247.06|5248.96|5248.56|5247.21|5246.81|561
1723050720000|2024-08-07 17:12:00|5247.58|5247.18|5248.83|5248.43|5249.46|5249.06|5247.58|5247.18|1102
1723050730000|2024-08-07 17:12:10|5248.71|5248.31|5247.96|5247.56|5249.21|5248.81|5247.96|5247.56|709
1723050740000|2024-08-07 17:12:20|5247.71|5247.31|5247.21|5246.81|5247.96|5247.56|5246.46|5246.06|824
1723050750000|2024-08-07 17:12:30|5246.96|5246.56|5246.46|5246.06|5248.08|5247.68|5246.46|5246.06|722
1723050760000|2024-08-07 17:12:40|5246.33|5245.93|5246.71|5246.31|5247.21|5246.81|5245.46|5245.06|934
1723050770000|2024-08-07 17:12:50|5246.96|5246.56|5246.46|5246.06|5247.21|5246.81|5246.21|5245.81|518
1723050780000|2024-08-07 17:13:00|5246.71|5246.31|5245.71|5245.31|5246.71|5246.31|5244.96|5244.56|648
1723050790000|2024-08-07 17:13:10|5245.58|5245.18|5247.21|5246.81|5247.21|5246.81|5244.96|5244.56|799
1723050800000|2024-08-07 17:13:20|5247.46|5247.06|5248.71|5248.31|5248.96|5248.56|5247.21|5246.81|852
1723050810000|2024-08-07 17:13:30|5248.46|5248.06|5248.58|5248.18|5249.21|5248.81|5248.21|5247.81|876
1723050820000|2024-08-07 17:13:40|5248.46|5248.06|5248.21|5247.81|5249.21|5248.81|5248.21|5247.81|633
1723050830000|2024-08-07 17:13:50|5248.33|5247.93|5249.21|5248.81|5250.46|5250.06|5248.33|5247.93|1135
1723050840000|2024-08-07 17:14:00|5249.46|5249.06|5250.96|5250.56|5250.96|5250.56|5249.46|5249.06|934
1723050850000|2024-08-07 17:14:10|5250.46|5250.06|5247.21|5246.81|5250.46|5250.06|5247.21|5246.81|846
1723050860000|2024-08-07 17:14:20|5247.46|5247.06|5247.96|5247.56|5248.46|5248.06|5247.46|5247.06|686
1723050870000|2024-08-07 17:14:30|5247.83|5247.43|5247.71|5247.31|5248.46|5248.06|5247.21|5246.81|336
1723050880000|2024-08-07 17:14:40|5247.96|5247.56|5248.21|5247.81|5248.96|5248.56|5247.96|5247.56|296
1723050890000|2024-08-07 17:14:50|5247.71|5247.31|5249.21|5248.81|5249.46|5249.06|5247.46|5247.06|348
1723050900000|2024-08-07 17:15:00|5248.71|5248.31|5246.96|5246.56|5248.71|5248.31|5246.46|5246.06|640
1723050910000|2024-08-07 17:15:10|5246.71|5246.31|5245.21|5244.81|5246.96|5246.56|5244.96|5244.56|819
1723050920000|2024-08-07 17:15:20|5244.96|5244.56|5244.96|5244.56|5245.71|5245.31|5244.71|5244.31|776
1723050930000|2024-08-07 17:15:30|5245.21|5244.81|5245.21|5244.81|5245.21|5244.81|5244.21|5243.81|686
1723050940000|2024-08-07 17:15:40|5244.96|5244.56|5247.21|5246.81|5247.71|5247.31|5244.71|5244.31|918
1723050950000|2024-08-07 17:15:50|5247.08|5246.68|5247.46|5247.06|5248.21|5247.81|5247.08|5246.68|667
1723050960000|2024-08-07 17:16:00|5247.71|5247.31|5247.21|5246.81|5247.71|5247.31|5246.46|5246.06|499
1723050970000|2024-08-07 17:16:10|5246.71|5246.31|5246.71|5246.31|5246.96|5246.56|5245.71|5245.31|383
1723050980000|2024-08-07 17:16:20|5246.83|5246.43|5246.46|5246.06|5247.46|5247.06|5246.46|5246.06|376
1723050990000|2024-08-07 17:16:30|5246.71|5246.31|5247.71|5247.31|5248.33|5247.93|5246.71|5246.31|429
1723051000000|2024-08-07 17:16:40|5247.46|5247.06|5247.46|5247.06|5247.71|5247.31|5245.71|5245.31|625
1723051010000|2024-08-07 17:16:50|5247.71|5247.31|5246.46|5246.06|5247.96|5247.56|5246.46|5246.06|212
1723051020000|2024-08-07 17:17:00|5246.71|5246.31|5245.46|5245.06|5247.71|5247.31|5245.21|5244.81|439
1723051030000|2024-08-07 17:17:10|5245.21|5244.81|5244.46|5244.06|5245.71|5245.31|5244.46|5244.06|308
1723051040000|2024-08-07 17:17:20|5244.71|5244.31|5245.96|5245.56|5245.96|5245.56|5244.46|5244.06|387
1723051050000|2024-08-07 17:17:30|5245.83|5245.43|5243.96|5243.56|5245.96|5245.56|5243.96|5243.56|876
1723051060000|2024-08-07 17:17:40|5243.83|5243.43|5243.71|5243.31|5243.96|5243.56|5243.46|5243.06|533
1723051070000|2024-08-07 17:17:50|5243.21|5242.81|5241.96|5241.56|5243.21|5242.81|5241.71|5241.31|1015
1723051080000|2024-08-07 17:18:00|5242.21|5241.81|5241.96|5241.56|5242.21|5241.81|5241.21|5240.81|792
1723051090000|2024-08-07 17:18:10|5242.21|5241.81|5242.71|5242.31|5242.96|5242.56|5241.96|5241.56|639
1723051100000|2024-08-07 17:18:20|5242.46|5242.06|5243.21|5242.81|5243.71|5243.31|5242.46|5242.06|489
1723051110000|2024-08-07 17:18:30|5243.08|5242.68|5240.46|5240.06|5243.21|5242.81|5240.46|5240.06|726
1723051120000|2024-08-07 17:18:40|5240.71|5240.31|5238.71|5238.31|5240.71|5240.31|5238.71|5238.31|1214
1723051130000|2024-08-07 17:18:50|5238.58|5238.18|5238.21|5237.81|5238.96|5238.56|5237.96|5237.56|747
1723051140000|2024-08-07 17:19:00|5237.71|5237.31|5239.46|5239.06|5239.46|5239.06|5237.58|5237.18|896
1723051150000|2024-08-07 17:19:10|5239.21|5238.81|5238.71|5238.31|5239.71|5239.31|5237.71|5237.31|394
1723051160000|2024-08-07 17:19:20|5238.96|5238.56|5241.46|5241.06|5241.46|5241.06|5238.96|5238.56|596
1723051170000|2024-08-07 17:19:30|5241.71|5241.31|5241.46|5241.06|5242.71|5242.31|5241.21|5240.81|1482
1723051180000|2024-08-07 17:19:40|5241.21|5240.81|5243.21|5242.81|5243.96|5243.56|5240.71|5240.31|838
1723051190000|2024-08-07 17:19:50|5243.08|5242.68|5241.71|5241.31|5243.46|5243.06|5241.71|5241.31|705
1723051200000|2024-08-07 17:20:00|5242.21|5241.81|5245.46|5245.06|5245.46|5245.06|5241.83|5241.43|887
1723051210000|2024-08-07 17:20:10|5245.21|5244.81|5244.96|5244.56|5246.08|5245.68|5244.96|5244.56|1245
1723051220000|2024-08-07 17:20:20|5245.21|5244.81|5247.46|5247.06|5247.46|5247.06|5245.08|5244.68|978
1723051230000|2024-08-07 17:20:30|5247.21|5246.81|5247.46|5247.06|5247.96|5247.56|5247.21|5246.81|1029
1723051240000|2024-08-07 17:20:40|5247.21|5246.81|5246.71|5246.31|5247.96|5247.56|5246.71|5246.31|682
1723051250000|2024-08-07 17:20:50|5246.46|5246.06|5247.21|5246.81|5247.21|5246.81|5246.21|5245.81|470
1723051260000|2024-08-07 17:21:00|5246.96|5246.56|5245.71|5245.31|5247.21|5246.81|5245.58|5245.18|681
1723051270000|2024-08-07 17:21:10|5245.96|5245.56|5245.21|5244.81|5247.21|5246.81|5245.08|5244.68|644
1723051280000|2024-08-07 17:21:20|5245.33|5244.93|5245.96|5245.56|5247.96|5247.56|5245.33|5244.93|894
1723051290000|2024-08-07 17:21:30|5245.71|5245.31|5244.46|5244.06|5246.46|5246.06|5244.21|5243.81|378
1723051300000|2024-08-07 17:21:40|5244.71|5244.31|5246.83|5246.43|5246.83|5246.43|5244.71|5244.31|687
1723051310000|2024-08-07 17:21:50|5246.96|5246.56|5247.71|5247.31|5248.46|5248.06|5246.46|5246.06|705
1723051320000|2024-08-07 17:22:00|5248.21|5247.81|5249.71|5249.31|5249.96|5249.56|5248.21|5247.81|1064
1723051330000|2024-08-07 17:22:10|5249.46|5249.06|5249.83|5249.43|5250.21|5249.81|5249.21|5248.81|901
1723051340000|2024-08-07 17:22:20|5249.96|5249.56|5251.46|5251.06|5251.46|5251.06|5249.83|5249.43|1018
1723051350000|2024-08-07 17:22:30|5251.96|5251.56|5251.46|5251.06|5252.46|5252.06|5250.96|5250.56|1334
1723051360000|2024-08-07 17:22:40|5252.46|5252.06|5249.96|5249.56|5252.71|5252.31|5249.71|5249.31|1061
1723051370000|2024-08-07 17:22:50|5250.21|5249.81|5249.71|5249.31|5250.21|5249.81|5248.71|5248.31|610
1723051380000|2024-08-07 17:23:00|5249.46|5249.06|5251.21|5250.81|5251.21|5250.81|5248.71|5248.31|857
1723051390000|2024-08-07 17:23:10|5251.46|5251.06|5251.71|5251.31|5252.71|5252.31|5250.96|5250.56|751
1723051400000|2024-08-07 17:23:20|5251.58|5251.18|5251.46|5251.06|5251.96|5251.56|5250.96|5250.56|640
1723051410000|2024-08-07 17:23:30|5251.71|5251.31|5251.96|5251.56|5251.96|5251.56|5250.71|5250.31|323
1723051420000|2024-08-07 17:23:40|5252.21|5251.81|5253.21|5252.81|5253.46|5253.06|5252.21|5251.81|868
1723051430000|2024-08-07 17:23:50|5253.33|5252.93|5253.46|5253.06|5253.83|5253.43|5253.21|5252.81|852
1723051440000|2024-08-07 17:24:00|5253.71|5253.31|5254.58|5254.18|5254.71|5254.31|5252.71|5252.31|1361
1723051450000|2024-08-07 17:24:10|5254.21|5253.81|5253.46|5253.06|5254.46|5254.06|5253.46|5253.06|474
1723051460000|2024-08-07 17:24:20|5253.21|5252.81|5253.21|5252.81|5253.71|5253.31|5252.46|5252.06|581
1723051470000|2024-08-07 17:24:30|5253.46|5253.06|5252.21|5251.81|5253.96|5253.56|5251.71|5251.31|611
1723051480000|2024-08-07 17:24:40|5252.08|5251.68|5254.21|5253.81|5254.71|5254.31|5251.96|5251.56|1083
1723051490000|2024-08-07 17:24:50|5254.46|5254.06|5254.71|5254.31|5254.96|5254.56|5253.96|5253.56|537
1723051500000|2024-08-07 17:25:00|5254.21|5253.81|5255.21|5254.81|5255.71|5255.31|5254.21|5253.81|968
1723051510000|2024-08-07 17:25:10|5255.46|5255.06|5257.21|5256.81|5257.46|5257.06|5255.46|5255.06|1300
1723051520000|2024-08-07 17:25:20|5256.96|5256.56|5257.96|5257.56|5257.96|5257.56|5255.83|5255.43|632
1723051530000|2024-08-07 17:25:30|5257.71|5257.31|5259.46|5259.06|5259.46|5259.06|5257.71|5257.31|851
1723051540000|2024-08-07 17:25:40|5259.21|5258.81|5260.71|5260.31|5260.96|5260.56|5259.21|5258.81|1266
1723051550000|2024-08-07 17:25:50|5260.83|5260.43|5260.46|5260.06|5261.71|5261.31|5260.46|5260.06|965
1723051560000|2024-08-07 17:26:00|5260.21|5259.81|5260.46|5260.06|5261.21|5260.81|5260.21|5259.81|928
1723051570000|2024-08-07 17:26:10|5260.58|5260.18|5260.71|5260.31|5260.71|5260.31|5258.46|5258.06|938
1723051580000|2024-08-07 17:26:20|5260.33|5259.93|5259.46|5259.06|5260.71|5260.31|5259.46|5259.06|713
1723051590000|2024-08-07 17:26:30|5259.71|5259.31|5261.21|5260.81|5261.21|5260.81|5259.71|5259.31|587
1723051600000|2024-08-07 17:26:40|5260.96|5260.56|5260.21|5259.81|5261.21|5260.81|5260.21|5259.81|547
1723051610000|2024-08-07 17:26:50|5260.46|5260.06|5260.96|5260.56|5261.46|5261.06|5259.96|5259.56|833
1723051620000|2024-08-07 17:27:00|5260.71|5260.31|5260.71|5260.31|5261.33|5260.93|5259.96|5259.56|597
1723051630000|2024-08-07 17:27:10|5260.96|5260.56|5259.71|5259.31|5260.96|5260.56|5258.96|5258.56|412
1723051640000|2024-08-07 17:27:20|5259.46|5259.06|5258.96|5258.56|5259.71|5259.31|5258.71|5258.31|413
1723051650000|2024-08-07 17:27:30|5259.08|5258.68|5260.96|5260.56|5260.96|5260.56|5258.46|5258.06|403
1723051660000|2024-08-07 17:27:40|5261.21|5260.81|5259.46|5259.06|5261.21|5260.81|5259.46|5259.06|460
1723051670000|2024-08-07 17:27:50|5259.21|5258.81|5257.21|5256.81|5259.71|5259.31|5256.96|5256.56|1081
1723051680000|2024-08-07 17:28:00|5256.96|5256.56|5256.96|5256.56|5257.71|5257.31|5256.21|5255.81|647
1723051690000|2024-08-07 17:28:10|5256.71|5256.31|5257.21|5256.81|5257.96|5257.56|5256.46|5256.06|379
1723051700000|2024-08-07 17:28:20|5256.71|5256.31|5254.71|5254.31|5256.96|5256.56|5254.46|5254.06|825
1723051710000|2024-08-07 17:28:30|5254.96|5254.56|5254.46|5254.06|5254.96|5254.56|5253.96|5253.56|725
1723051720000|2024-08-07 17:28:40|5254.58|5254.18|5253.96|5253.56|5254.58|5254.18|5253.46|5253.06|495
1723051730000|2024-08-07 17:28:50|5253.83|5253.43|5253.21|5252.81|5254.46|5254.06|5252.96|5252.56|646
1723051740000|2024-08-07 17:29:00|5253.46|5253.06|5252.96|5252.56|5253.46|5253.06|5251.46|5251.06|838
1723051750000|2024-08-07 17:29:10|5252.46|5252.06|5252.71|5252.31|5252.71|5252.31|5251.71|5251.31|544
1723051760000|2024-08-07 17:29:20|5252.58|5252.18|5252.21|5251.81|5252.71|5252.31|5251.71|5251.31|654
1723051770000|2024-08-07 17:29:30|5252.46|5252.06|5251.71|5251.31|5252.71|5252.31|5250.33|5249.93|833
1723051780000|2024-08-07 17:29:40|5251.96|5251.56|5251.21|5250.81|5252.21|5251.81|5250.96|5250.56|407
1723051790000|2024-08-07 17:29:50|5251.08|5250.68|5251.46|5251.06|5251.46|5251.06|5250.71|5250.31|346
1723051800000|2024-08-07 17:30:00|5251.21|5250.81|5252.21|5251.81|5252.46|5252.06|5250.46|5250.06|1297
1723051810000|2024-08-07 17:30:10|5251.96|5251.56|5252.21|5251.81|5253.46|5253.06|5251.46|5251.06|558
1723051820000|2024-08-07 17:30:20|5252.58|5252.18|5254.21|5253.81|5255.21|5254.81|5252.46|5252.06|1094
1723051830000|2024-08-07 17:30:30|5253.96|5253.56|5254.96|5254.56|5255.46|5255.06|5252.96|5252.56|404
1723051840000|2024-08-07 17:30:40|5255.21|5254.81|5254.46|5254.06|5255.71|5255.31|5254.46|5254.06|471
1723051850000|2024-08-07 17:30:50|5254.71|5254.31|5254.71|5254.31|5255.21|5254.81|5254.46|5254.06|330
1723051860000|2024-08-07 17:31:00|5254.46|5254.06|5255.46|5255.06|5255.96|5255.56|5254.21|5253.81|428
1723051870000|2024-08-07 17:31:10|5255.21|5254.81|5256.58|5256.18|5256.71|5256.31|5254.46|5254.06|596
1723051880000|2024-08-07 17:31:20|5256.33|5255.93|5257.21|5256.81|5257.71|5257.31|5255.96|5255.56|601
1723051890000|2024-08-07 17:31:30|5256.96|5256.56|5257.08|5256.68|5258.21|5257.81|5256.96|5256.56|562
1723051900000|2024-08-07 17:31:40|5257.21|5256.81|5257.46|5257.06|5257.83|5257.43|5256.46|5256.06|519
1723051910000|2024-08-07 17:31:50|5257.21|5256.81|5256.71|5256.31|5257.46|5257.06|5256.46|5256.06|412
1723051920000|2024-08-07 17:32:00|5256.96|5256.56|5258.21|5257.81|5258.21|5257.81|5256.71|5256.31|419
1723051930000|2024-08-07 17:32:10|5257.71|5257.31|5257.08|5256.68|5257.71|5257.31|5256.21|5255.81|459
1723051940000|2024-08-07 17:32:20|5256.96|5256.56|5255.08|5254.68|5257.21|5256.81|5254.96|5254.56|489
1723051950000|2024-08-07 17:32:30|5255.21|5254.81|5255.21|5254.81|5255.71|5255.31|5254.71|5254.31|396
1723051960000|2024-08-07 17:32:40|5254.96|5254.56|5255.71|5255.31|5255.96|5255.56|5254.83|5254.43|673
1723051970000|2024-08-07 17:32:50|5255.58|5255.18|5254.21|5253.81|5255.58|5255.18|5254.21|5253.81|431
1723051980000|2024-08-07 17:33:00|5253.96|5253.56|5254.21|5253.81|5254.71|5254.31|5253.71|5253.31|411
1723051990000|2024-08-07 17:33:10|5254.46|5254.06|5255.21|5254.81|5255.46|5255.06|5254.33|5253.93|270
1723052000000|2024-08-07 17:33:20|5254.96|5254.56|5255.58|5255.18|5256.21|5255.81|5254.96|5254.56|472
1723052010000|2024-08-07 17:33:30|5255.71|5255.31|5255.08|5254.68|5256.46|5256.06|5254.96|5254.56|447
1723052020000|2024-08-07 17:33:40|5254.83|5254.43|5254.71|5254.31|5255.46|5255.06|5254.21|5253.81|515
1723052030000|2024-08-07 17:33:50|5254.96|5254.56|5252.46|5252.06|5254.96|5254.56|5252.46|5252.06|563
1723052040000|2024-08-07 17:34:00|5252.71|5252.31|5252.46|5252.06|5252.96|5252.56|5251.71|5251.31|605
1723052050000|2024-08-07 17:34:10|5252.21|5251.81|5253.46|5253.06|5253.96|5253.56|5251.96|5251.56|388
1723052060000|2024-08-07 17:34:20|5253.71|5253.31|5253.96|5253.56|5254.21|5253.81|5252.71|5252.31|394
1723052070000|2024-08-07 17:34:30|5254.08|5253.68|5254.71|5254.31|5255.21|5254.81|5253.46|5253.06|391
1723052080000|2024-08-07 17:34:40|5254.46|5254.06|5256.46|5256.06|5256.46|5256.06|5254.21|5253.81|545
1723052090000|2024-08-07 17:34:50|5256.21|5255.81|5258.21|5257.81|5258.46|5258.06|5255.96|5255.56|607
1723052100000|2024-08-07 17:35:00|5257.96|5257.56|5260.46|5260.06|5260.71|5260.31|5257.71|5257.31|1004
1723052110000|2024-08-07 17:35:10|5260.21|5259.81|5260.96|5260.56|5261.46|5261.06|5259.71|5259.31|828
1723052120000|2024-08-07 17:35:20|5260.83|5260.43|5260.21|5259.81|5261.46|5261.06|5260.21|5259.81|901
1723052130000|2024-08-07 17:35:30|5259.96|5259.56|5259.71|5259.31|5260.71|5260.31|5259.46|5259.06|460
1723052140000|2024-08-07 17:35:40|5259.46|5259.06|5258.96|5258.56|5259.96|5259.56|5258.71|5258.31|403
1723052150000|2024-08-07 17:35:50|5258.83|5258.43|5258.33|5257.93|5259.21|5258.81|5257.71|5257.31|546
1723052160000|2024-08-07 17:36:00|5258.21|5257.81|5258.83|5258.43|5258.96|5258.56|5258.21|5257.81|393
1723052170000|2024-08-07 17:36:10|5258.46|5258.06|5257.71|5257.31|5258.46|5258.06|5256.96|5256.56|460
1723052180000|2024-08-07 17:36:20|5257.96|5257.56|5257.71|5257.31|5258.21|5257.81|5256.96|5256.56|297
1723052190000|2024-08-07 17:36:30|5257.58|5257.18|5257.96|5257.56|5258.46|5258.06|5257.58|5257.18|294
1723052200000|2024-08-07 17:36:40|5257.83|5257.43|5257.21|5256.81|5258.46|5258.06|5257.21|5256.81|304
1723052210000|2024-08-07 17:36:50|5256.96|5256.56|5257.46|5257.06|5257.46|5257.06|5256.83|5256.43|559
1723052220000|2024-08-07 17:37:00|5257.21|5256.81|5257.71|5257.31|5257.96|5257.56|5257.08|5256.68|233
1723052230000|2024-08-07 17:37:10|5257.96|5257.56|5258.71|5258.31|5258.83|5258.43|5257.83|5257.43|484
1723052240000|2024-08-07 17:37:20|5258.46|5258.06|5258.96|5258.56|5259.21|5258.81|5258.46|5258.06|265
1723052250000|2024-08-07 17:37:30|5259.21|5258.81|5258.71|5258.31|5260.21|5259.81|5258.71|5258.31|600
1723052260000|2024-08-07 17:37:40|5258.96|5258.56|5260.21|5259.81|5260.46|5260.06|5258.96|5258.56|293
1723052270000|2024-08-07 17:37:50|5260.46|5260.06|5261.83|5261.43|5263.71|5263.31|5260.21|5259.81|2100
1723052280000|2024-08-07 17:38:00|5261.71|5261.31|5263.46|5263.06|5264.71|5264.31|5261.71|5261.31|1044
1723052290000|2024-08-07 17:38:10|5263.21|5262.81|5261.33|5260.93|5263.46|5263.06|5261.33|5260.93|570
1723052300000|2024-08-07 17:38:20|5261.46|5261.06|5262.96|5262.56|5262.96|5262.56|5260.71|5260.31|661
1723052310000|2024-08-07 17:38:30|5262.71|5262.31|5262.96|5262.56|5263.46|5263.06|5262.71|5262.31|346
1723052320000|2024-08-07 17:38:40|5262.71|5262.31|5263.33|5262.93|5263.71|5263.31|5262.46|5262.06|336
1723052330000|2024-08-07 17:38:50|5263.46|5263.06|5262.71|5262.31|5263.58|5263.18|5262.46|5262.06|364
1723052340000|2024-08-07 17:39:00|5262.83|5262.43|5261.46|5261.06|5262.96|5262.56|5261.46|5261.06|363
1723052350000|2024-08-07 17:39:10|5261.58|5261.18|5261.96|5261.56|5262.46|5262.06|5261.58|5261.18|410
1723052360000|2024-08-07 17:39:20|5262.08|5261.68|5261.21|5260.81|5262.46|5262.06|5261.21|5260.81|433
1723052370000|2024-08-07 17:39:30|5261.46|5261.06|5260.71|5260.31|5261.46|5261.06|5260.33|5259.93|278
1723052380000|2024-08-07 17:39:40|5260.46|5260.06|5260.21|5259.81|5260.96|5260.56|5259.46|5259.06|581
1723052390000|2024-08-07 17:39:50|5260.33|5259.93|5259.21|5258.81|5260.71|5260.31|5259.21|5258.81|362
1723052400000|2024-08-07 17:40:00|5258.96|5258.56|5260.21|5259.81|5260.21|5259.81|5258.71|5258.31|416
1723052410000|2024-08-07 17:40:10|5259.96|5259.56|5260.71|5260.31|5260.96|5260.56|5259.96|5259.56|224
1723052420000|2024-08-07 17:40:20|5260.46|5260.06|5261.46|5261.06|5262.21|5261.81|5260.46|5260.06|400
1723052430000|2024-08-07 17:40:30|5261.08|5260.68|5260.96|5260.56|5261.46|5261.06|5260.96|5260.56|307
1723052440000|2024-08-07 17:40:40|5261.21|5260.81|5260.96|5260.56|5261.21|5260.81|5260.21|5259.81|176
1723052450000|2024-08-07 17:40:50|5260.71|5260.31|5259.33|5258.93|5260.83|5260.43|5259.33|5258.93|236
1723052460000|2024-08-07 17:41:00|5259.71|5259.31|5260.21|5259.81|5260.71|5260.31|5259.46|5259.06|298
1723052470000|2024-08-07 17:41:10|5260.08|5259.68|5257.71|5257.31|5260.08|5259.68|5257.71|5257.31|526
1723052480000|2024-08-07 17:41:20|5257.46|5257.06|5258.96|5258.56|5258.96|5258.56|5257.46|5257.06|253
1723052490000|2024-08-07 17:41:30|5259.08|5258.68|5258.71|5258.31|5259.71|5259.31|5258.21|5257.81|410
1723052500000|2024-08-07 17:41:40|5258.33|5257.93|5255.71|5255.31|5258.33|5257.93|5255.71|5255.31|510
1723052510000|2024-08-07 17:41:50|5255.96|5255.56|5254.46|5254.06|5255.96|5255.56|5254.46|5254.06|674
1723052520000|2024-08-07 17:42:00|5254.71|5254.31|5253.96|5253.56|5255.46|5255.06|5253.71|5253.31|732
1723052530000|2024-08-07 17:42:10|5254.21|5253.81|5252.96|5252.56|5254.71|5254.31|5252.96|5252.56|732
1723052540000|2024-08-07 17:42:20|5253.21|5252.81|5254.46|5254.06|5254.96|5254.56|5253.21|5252.81|449
1723052550000|2024-08-07 17:42:30|5254.33|5253.93|5254.46|5254.06|5254.71|5254.31|5253.96|5253.56|260
1723052560000|2024-08-07 17:42:40|5254.58|5254.18|5253.46|5253.06|5254.71|5254.31|5252.46|5252.06|704
1723052570000|2024-08-07 17:42:50|5253.71|5253.31|5253.33|5252.93|5253.96|5253.56|5253.21|5252.81|208
1723052580000|2024-08-07 17:43:00|5253.46|5253.06|5252.21|5251.81|5253.58|5253.18|5251.96|5251.56|715
1723052590000|2024-08-07 17:43:10|5252.46|5252.06|5251.46|5251.06|5252.46|5252.06|5250.71|5250.31|788
1723052600000|2024-08-07 17:43:20|5252.21|5251.81|5252.83|5252.43|5253.46|5253.06|5252.21|5251.81|504
1723052610000|2024-08-07 17:43:30|5252.96|5252.56|5252.71|5252.31|5253.71|5253.31|5252.71|5252.31|557
1723052620000|2024-08-07 17:43:40|5252.46|5252.06|5253.46|5253.06|5253.71|5253.31|5252.21|5251.81|399
1723052630000|2024-08-07 17:43:50|5253.71|5253.31|5253.71|5253.31|5254.46|5254.06|5253.46|5253.06|428
1723052640000|2024-08-07 17:44:00|5253.96|5253.56|5254.46|5254.06|5254.46|5254.06|5253.46|5253.06|477
1723052650000|2024-08-07 17:44:10|5254.21|5253.81|5252.21|5251.81|5254.71|5254.31|5251.96|5251.56|627
1723052660000|2024-08-07 17:44:20|5252.08|5251.68|5252.21|5251.81|5252.33|5251.93|5251.71|5251.31|281
1723052670000|2024-08-07 17:44:30|5252.33|5251.93|5252.21|5251.81|5252.46|5252.06|5251.96|5251.56|308
1723052680000|2024-08-07 17:44:40|5252.08|5251.68|5252.58|5252.18|5252.71|5252.31|5251.96|5251.56|253
1723052690000|2024-08-07 17:44:50|5252.33|5251.93|5251.96|5251.56|5252.96|5252.56|5251.58|5251.18|360
1723052700000|2024-08-07 17:45:00|5250.96|5250.56|5254.71|5254.31|5254.71|5254.31|5250.96|5250.56|915
1723052710000|2024-08-07 17:45:10|5254.21|5253.81|5253.71|5253.31|5254.21|5253.81|5252.46|5252.06|399
1723052720000|2024-08-07 17:45:20|5253.46|5253.06|5253.46|5253.06|5254.21|5253.81|5252.71|5252.31|620
1723052730000|2024-08-07 17:45:30|5253.71|5253.31|5252.21|5251.81|5253.83|5253.43|5252.21|5251.81|521
1723052740000|2024-08-07 17:45:40|5252.46|5252.06|5251.71|5251.31|5252.71|5252.31|5251.71|5251.31|260
1723052750000|2024-08-07 17:45:50|5251.83|5251.43|5252.08|5251.68|5252.96|5252.56|5251.71|5251.31|358
1723052760000|2024-08-07 17:46:00|5251.96|5251.56|5251.83|5251.43|5252.21|5251.81|5251.21|5250.81|415
1723052770000|2024-08-07 17:46:10|5251.71|5251.31|5249.96|5249.56|5251.71|5251.31|5249.71|5249.31|707
1723052780000|2024-08-07 17:46:20|5249.71|5249.31|5246.83|5246.43|5249.71|5249.31|5246.58|5246.18|1772
1723052790000|2024-08-07 17:46:30|5246.71|5246.31|5246.46|5246.06|5246.96|5246.56|5245.96|5245.56|952
1723052800000|2024-08-07 17:46:40|5246.21|5245.81|5247.46|5247.06|5247.71|5247.31|5245.96|5245.56|706
1723052810000|2024-08-07 17:46:50|5247.71|5247.31|5248.71|5248.31|5248.71|5248.31|5246.96|5246.56|519
1723052820000|2024-08-07 17:47:00|5249.21|5248.81|5248.71|5248.31|5249.21|5248.81|5247.96|5247.56|530
1723052830000|2024-08-07 17:47:10|5248.83|5248.43|5245.96|5245.56|5248.83|5248.43|5245.71|5245.31|469
1723052840000|2024-08-07 17:47:20|5246.21|5245.81|5246.21|5245.81|5246.71|5246.31|5245.71|5245.31|418
1723052850000|2024-08-07 17:47:30|5246.46|5246.06|5244.71|5244.31|5246.46|5246.06|5244.71|5244.31|750
1723052860000|2024-08-07 17:47:40|5244.83|5244.43|5241.71|5241.31|5244.83|5244.43|5241.71|5241.31|1197
1723052870000|2024-08-07 17:47:50|5241.46|5241.06|5241.96|5241.56|5242.71|5242.31|5240.71|5240.31|988
1723052880000|2024-08-07 17:48:00|5241.71|5241.31|5242.96|5242.56|5243.21|5242.81|5241.71|5241.31|670
1723052890000|2024-08-07 17:48:10|5242.46|5242.06|5242.96|5242.56|5243.96|5243.56|5242.46|5242.06|579
1723052900000|2024-08-07 17:48:20|5243.21|5242.81|5241.71|5241.31|5243.21|5242.81|5241.71|5241.31|528
1723052910000|2024-08-07 17:48:30|5241.21|5240.81|5239.46|5239.06|5241.33|5240.93|5238.96|5238.56|1243
1723052920000|2024-08-07 17:48:40|5239.71|5239.31|5239.33|5238.93|5239.71|5239.31|5238.71|5238.31|559
1723052930000|2024-08-07 17:48:50|5239.21|5238.81|5237.96|5237.56|5239.71|5239.31|5237.21|5236.81|879
1723052940000|2024-08-07 17:49:00|5238.21|5237.81|5240.71|5240.31|5240.71|5240.31|5238.21|5237.81|876
1723052950000|2024-08-07 17:49:10|5240.83|5240.43|5239.71|5239.31|5240.96|5240.56|5239.46|5239.06|541
1723052960000|2024-08-07 17:49:20|5239.58|5239.18|5240.21|5239.81|5240.96|5240.56|5239.58|5239.18|372
1723052970000|2024-08-07 17:49:30|5240.46|5240.06|5239.96|5239.56|5241.21|5240.81|5239.21|5238.81|589
1723052980000|2024-08-07 17:49:40|5240.21|5239.81|5238.71|5238.31|5240.21|5239.81|5238.46|5238.06|432
1723052990000|2024-08-07 17:49:50|5238.58|5238.18|5237.96|5237.56|5238.58|5238.18|5236.96|5236.56|589
1723053000000|2024-08-07 17:50:00|5238.71|5238.31|5237.21|5236.81|5238.71|5238.31|5236.71|5236.31|670
1723053010000|2024-08-07 17:50:10|5237.33|5236.93|5235.96|5235.56|5237.96|5237.56|5235.46|5235.06|1116
1723053020000|2024-08-07 17:50:20|5236.21|5235.81|5237.71|5237.31|5237.96|5237.56|5236.21|5235.81|873
1723053030000|2024-08-07 17:50:30|5237.46|5237.06|5237.71|5237.31|5238.58|5238.18|5237.21|5236.81|629
1723053040000|2024-08-07 17:50:40|5237.21|5236.81|5237.71|5237.31|5237.71|5237.31|5236.96|5236.56|470
1723053050000|2024-08-07 17:50:50|5237.83|5237.43|5240.21|5239.81|5240.46|5240.06|5237.71|5237.31|857
1723053060000|2024-08-07 17:51:00|5239.96|5239.56|5240.33|5239.93|5240.96|5240.56|5239.71|5239.31|621
1723053070000|2024-08-07 17:51:10|5240.21|5239.81|5238.46|5238.06|5240.21|5239.81|5237.71|5237.31|597
1723053080000|2024-08-07 17:51:20|5238.21|5237.81|5238.71|5238.31|5238.96|5238.56|5238.21|5237.81|483
1723053090000|2024-08-07 17:51:30|5238.46|5238.06|5236.96|5236.56|5238.71|5238.31|5236.96|5236.56|588
1723053100000|2024-08-07 17:51:40|5237.21|5236.81|5238.21|5237.81|5238.21|5237.81|5236.96|5236.56|432
1723053110000|2024-08-07 17:51:50|5238.71|5238.31|5238.21|5237.81|5239.46|5239.06|5237.96|5237.56|413
1723053120000|2024-08-07 17:52:00|5238.46|5238.06|5234.96|5234.56|5238.46|5238.06|5234.96|5234.56|467
1723053130000|2024-08-07 17:52:10|5235.21|5234.81|5234.71|5234.31|5235.96|5235.56|5234.46|5234.06|878
1723053140000|2024-08-07 17:52:20|5234.46|5234.06|5233.46|5233.06|5234.46|5234.06|5233.21|5232.81|701
1723053150000|2024-08-07 17:52:30|5233.21|5232.81|5234.46|5234.06|5234.46|5234.06|5232.71|5232.31|1154
1723053160000|2024-08-07 17:52:40|5234.21|5233.81|5233.96|5233.56|5234.46|5234.06|5233.71|5233.31|409
1723053170000|2024-08-07 17:52:50|5234.46|5234.06|5234.21|5233.81|5235.46|5235.06|5233.83|5233.43|1118
1723053180000|2024-08-07 17:53:00|5233.96|5233.56|5233.96|5233.56|5234.21|5233.81|5232.71|5232.31|757
1723053190000|2024-08-07 17:53:10|5233.71|5233.31|5234.46|5234.06|5234.46|5234.06|5232.71|5232.31|697
1723053200000|2024-08-07 17:53:20|5234.96|5234.56|5235.96|5235.56|5236.21|5235.81|5234.21|5233.81|564
1723053210000|2024-08-07 17:53:30|5235.46|5235.06|5235.21|5234.81|5235.71|5235.31|5234.71|5234.31|390
1723053220000|2024-08-07 17:53:40|5234.46|5234.06|5235.83|5235.43|5235.96|5235.56|5234.46|5234.06|333
1723053230000|2024-08-07 17:53:50|5235.71|5235.31|5235.71|5235.31|5235.71|5235.31|5234.33|5233.93|389
1723053240000|2024-08-07 17:54:00|5235.96|5235.56|5237.46|5237.06|5238.46|5238.06|5235.96|5235.56|1103
1723053250000|2024-08-07 17:54:10|5237.96|5237.56|5239.21|5238.81|5239.21|5238.81|5237.96|5237.56|649
1723053260000|2024-08-07 17:54:20|5238.96|5238.56|5238.46|5238.06|5239.46|5239.06|5238.46|5238.06|579
1723053270000|2024-08-07 17:54:30|5238.58|5238.18|5239.96|5239.56|5239.96|5239.56|5238.46|5238.06|607
1723053280000|2024-08-07 17:54:40|5239.71|5239.31|5239.96|5239.56|5240.46|5240.06|5239.21|5238.81|587
1723053290000|2024-08-07 17:54:50|5239.71|5239.31|5237.71|5237.31|5239.96|5239.56|5237.71|5237.31|448
1723053300000|2024-08-07 17:55:00|5237.46|5237.06|5236.71|5236.31|5237.71|5237.31|5236.21|5235.81|400
1723053310000|2024-08-07 17:55:10|5236.96|5236.56|5235.96|5235.56|5237.46|5237.06|5235.96|5235.56|349
1723053320000|2024-08-07 17:55:20|5235.83|5235.43|5235.71|5235.31|5235.96|5235.56|5235.21|5234.81|308
1723053330000|2024-08-07 17:55:30|5235.58|5235.18|5235.21|5234.81|5235.71|5235.31|5234.71|5234.31|300
1723053340000|2024-08-07 17:55:40|5234.96|5234.56|5235.71|5235.31|5235.71|5235.31|5234.71|5234.31|318
1723053350000|2024-08-07 17:55:50|5235.46|5235.06|5235.21|5234.81|5235.46|5235.06|5234.46|5234.06|546
1723053360000|2024-08-07 17:56:00|5235.46|5235.06|5234.46|5234.06|5235.46|5235.06|5234.21|5233.81|429
1723053370000|2024-08-07 17:56:10|5233.96|5233.56|5234.21|5233.81|5234.96|5234.56|5233.83|5233.43|409
1723053380000|2024-08-07 17:56:20|5233.96|5233.56|5231.96|5231.56|5233.96|5233.56|5231.96|5231.56|1094
1723053390000|2024-08-07 17:56:30|5232.21|5231.81|5233.83|5233.43|5233.96|5233.56|5231.71|5231.31|845
1723053400000|2024-08-07 17:56:40|5233.71|5233.31|5233.71|5233.31|5234.21|5233.81|5233.21|5232.81|428
1723053410000|2024-08-07 17:56:50|5233.58|5233.18|5232.58|5232.18|5233.71|5233.31|5232.21|5231.81|368
1723053420000|2024-08-07 17:57:00|5232.71|5232.31|5233.21|5232.81|5233.21|5232.81|5232.21|5231.81|521
1723053430000|2024-08-07 17:57:10|5233.46|5233.06|5232.58|5232.18|5233.46|5233.06|5232.21|5231.81|323
1723053440000|2024-08-07 17:57:20|5232.46|5232.06|5234.71|5234.31|5234.71|5234.31|5232.46|5232.06|416
1723053450000|2024-08-07 17:57:30|5234.96|5234.56|5233.96|5233.56|5234.96|5234.56|5233.71|5233.31|497
1723053460000|2024-08-07 17:57:40|5234.08|5233.68|5232.96|5232.56|5234.46|5234.06|5232.96|5232.56|174
1723053470000|2024-08-07 17:57:50|5232.71|5232.31|5231.96|5231.56|5232.96|5232.56|5231.96|5231.56|321
1723053480000|2024-08-07 17:58:00|5232.08|5231.68|5232.71|5232.31|5233.21|5232.81|5231.96|5231.56|426
1723053490000|2024-08-07 17:58:10|5232.58|5232.18|5231.96|5231.56|5232.58|5232.18|5231.71|5231.31|263
1723053500000|2024-08-07 17:58:20|5231.58|5231.18|5232.21|5231.81|5232.21|5231.81|5231.21|5230.81|402
1723053510000|2024-08-07 17:58:30|5232.46|5232.06|5229.96|5229.56|5232.46|5232.06|5229.96|5229.56|710
1723053520000|2024-08-07 17:58:40|5229.83|5229.43|5229.71|5229.31|5230.33|5229.93|5229.71|5229.31|638
1723053530000|2024-08-07 17:58:50|5229.46|5229.06|5231.21|5230.81|5231.71|5231.31|5229.46|5229.06|1005
1723053540000|2024-08-07 17:59:00|5231.46|5231.06|5232.46|5232.06|5232.46|5232.06|5230.96|5230.56|453
1723053550000|2024-08-07 17:59:10|5232.33|5231.93|5232.71|5232.31|5233.46|5233.06|5232.21|5231.81|374
1723053560000|2024-08-07 17:59:20|5232.58|5232.18|5234.46|5234.06|5234.46|5234.06|5232.33|5231.93|595
1723053570000|2024-08-07 17:59:30|5234.71|5234.31|5235.21|5234.81|5235.21|5234.81|5233.96|5233.56|495
1723053580000|2024-08-07 17:59:40|5235.46|5235.06|5234.96|5234.56|5235.46|5235.06|5234.46|5234.06|545
1723053590000|2024-08-07 17:59:50|5234.71|5234.31|5235.21|5234.81|5235.96|5235.56|5234.71|5234.31|666
1723053600000|2024-08-07 18:00:00|5234.96|5234.56|5234.21|5233.81|5234.96|5234.56|5232.96|5232.56|904
1723053610000|2024-08-07 18:00:10|5234.46|5234.06|5232.71|5232.31|5234.83|5234.43|5232.46|5232.06|682
1723053620000|2024-08-07 18:00:20|5232.58|5232.18|5234.71|5234.31|5235.33|5234.93|5232.58|5232.18|440
1723053630000|2024-08-07 18:00:30|5234.83|5234.43|5235.21|5234.81|5235.46|5235.06|5233.96|5233.56|440
1723053640000|2024-08-07 18:00:40|5235.33|5234.93|5235.21|5234.81|5236.21|5235.81|5234.21|5233.81|539
1723053650000|2024-08-07 18:00:50|5235.46|5235.06|5235.21|5234.81|5235.96|5235.56|5234.71|5234.31|396
1723053660000|2024-08-07 18:01:00|5235.46|5235.06|5234.96|5234.56|5235.83|5235.43|5234.33|5233.93|503
1723053670000|2024-08-07 18:01:10|5234.71|5234.31|5233.96|5233.56|5234.71|5234.31|5233.46|5233.06|454
1723053680000|2024-08-07 18:01:20|5234.46|5234.06|5233.08|5232.68|5234.46|5234.06|5232.96|5232.56|417
1723053690000|2024-08-07 18:01:30|5233.21|5232.81|5233.96|5233.56|5234.46|5234.06|5232.71|5232.31|410
1723053700000|2024-08-07 18:01:40|5233.71|5233.31|5234.21|5233.81|5234.21|5233.81|5233.46|5233.06|254
1723053710000|2024-08-07 18:01:50|5233.96|5233.56|5234.21|5233.81|5234.71|5234.31|5233.21|5232.81|289
1723053720000|2024-08-07 18:02:00|5233.96|5233.56|5233.96|5233.56|5234.46|5234.06|5233.21|5232.81|335
1723053730000|2024-08-07 18:02:10|5234.96|5234.56|5235.46|5235.06|5235.96|5235.56|5234.96|5234.56|696
1723053740000|2024-08-07 18:02:20|5235.71|5235.31|5236.71|5236.31|5236.71|5236.31|5235.46|5235.06|548
1723053750000|2024-08-07 18:02:30|5236.58|5236.18|5236.46|5236.06|5236.71|5236.31|5235.46|5235.06|462
1723053760000|2024-08-07 18:02:40|5235.96|5235.56|5235.96|5235.56|5236.46|5236.06|5235.46|5235.06|462
1723053770000|2024-08-07 18:02:50|5235.83|5235.43|5234.46|5234.06|5236.21|5235.81|5233.96|5233.56|599
1723053780000|2024-08-07 18:03:00|5234.33|5233.93|5234.71|5234.31|5235.21|5234.81|5234.21|5233.81|415
1723053790000|2024-08-07 18:03:10|5234.58|5234.18|5234.46|5234.06|5234.71|5234.31|5233.71|5233.31|335
1723053800000|2024-08-07 18:03:20|5234.71|5234.31|5233.46|5233.06|5234.96|5234.56|5233.08|5232.68|358
1723053810000|2024-08-07 18:03:30|5233.71|5233.31|5232.96|5232.56|5234.21|5233.81|5232.96|5232.56|341
1723053820000|2024-08-07 18:03:40|5233.21|5232.81|5233.21|5232.81|5233.71|5233.31|5232.71|5232.31|308
1723053830000|2024-08-07 18:03:50|5232.96|5232.56|5232.71|5232.31|5233.71|5233.31|5232.71|5232.31|330
1723053840000|2024-08-07 18:04:00|5232.21|5231.81|5232.21|5231.81|5232.71|5232.31|5231.21|5230.81|805
1723053850000|2024-08-07 18:04:10|5232.46|5232.06|5231.33|5230.93|5232.46|5232.06|5231.21|5230.81|299
1723053860000|2024-08-07 18:04:20|5231.21|5230.81|5230.46|5230.06|5231.21|5230.81|5230.46|5230.06|590
1723053870000|2024-08-07 18:04:30|5230.21|5229.81|5230.08|5229.68|5230.71|5230.31|5229.96|5229.56|478
1723053880000|2024-08-07 18:04:40|5230.21|5229.81|5230.21|5229.81|5231.21|5230.81|5229.71|5229.31|545
1723053890000|2024-08-07 18:04:50|5230.08|5229.68|5231.96|5231.56|5232.46|5232.06|5230.08|5229.68|307
1723053900000|2024-08-07 18:05:00|5232.08|5231.68|5233.21|5232.81|5233.46|5233.06|5231.71|5231.31|626
1723053910000|2024-08-07 18:05:10|5233.08|5232.68|5232.46|5232.06|5233.08|5232.68|5231.46|5231.06|403
1723053920000|2024-08-07 18:05:20|5232.21|5231.81|5233.96|5233.56|5234.21|5233.81|5232.21|5231.81|360
1723053930000|2024-08-07 18:05:30|5233.83|5233.43|5231.96|5231.56|5233.96|5233.56|5231.96|5231.56|463
1723053940000|2024-08-07 18:05:40|5232.08|5231.68|5230.58|5230.18|5232.46|5232.06|5230.46|5230.06|441
1723053950000|2024-08-07 18:05:50|5230.46|5230.06|5230.08|5229.68|5230.71|5230.31|5229.96|5229.56|411
1723053960000|2024-08-07 18:06:00|5229.71|5229.31|5229.21|5228.81|5230.21|5229.81|5228.96|5228.56|858
1723053970000|2024-08-07 18:06:10|5228.96|5228.56|5229.46|5229.06|5230.21|5229.81|5228.96|5228.56|619
1723053980000|2024-08-07 18:06:20|5229.71|5229.31|5229.46|5229.06|5230.21|5229.81|5229.46|5229.06|356
1723053990000|2024-08-07 18:06:30|5229.71|5229.31|5229.21|5228.81|5229.96|5229.56|5229.21|5228.81|261
1723054000000|2024-08-07 18:06:40|5229.33|5228.93|5228.71|5228.31|5229.71|5229.31|5228.71|5228.31|288
1723054010000|2024-08-07 18:06:50|5228.96|5228.56|5231.21|5230.81|5231.21|5230.81|5228.96|5228.56|577
1723054020000|2024-08-07 18:07:00|5230.71|5230.31|5230.21|5229.81|5231.21|5230.81|5230.08|5229.68|312
1723054030000|2024-08-07 18:07:10|5229.96|5229.56|5230.21|5229.81|5230.21|5229.81|5229.71|5229.31|243
1723054040000|2024-08-07 18:07:20|5229.96|5229.56|5228.21|5227.81|5229.96|5229.56|5228.21|5227.81|923
1723054050000|2024-08-07 18:07:30|5228.08|5227.68|5228.21|5227.81|5228.21|5227.81|5227.96|5227.56|795
1723054060000|2024-08-07 18:07:40|5227.96|5227.56|5224.96|5224.56|5228.08|5227.68|5223.46|5223.06|7340
1723054070000|2024-08-07 18:07:50|5225.21|5224.81|5223.46|5223.06|5225.96|5225.56|5223.46|5223.06|1241
1723054080000|2024-08-07 18:08:00|5223.71|5223.31|5226.71|5226.31|5226.71|5226.31|5223.71|5223.31|1242
1723054090000|2024-08-07 18:08:10|5226.96|5226.56|5227.46|5227.06|5228.21|5227.81|5226.96|5226.56|924
1723054100000|2024-08-07 18:08:20|5227.58|5227.18|5226.21|5225.81|5228.33|5227.93|5226.21|5225.81|503
1723054110000|2024-08-07 18:08:30|5225.96|5225.56|5226.46|5226.06|5226.71|5226.31|5225.96|5225.56|432
1723054120000|2024-08-07 18:08:40|5226.21|5225.81|5225.71|5225.31|5226.21|5225.81|5224.96|5224.56|486
1723054130000|2024-08-07 18:08:50|5225.83|5225.43|5228.21|5227.81|5228.21|5227.81|5225.83|5225.43|480
1723054140000|2024-08-07 18:09:00|5228.71|5228.31|5227.96|5227.56|5228.96|5228.56|5227.21|5226.81|689
1723054150000|2024-08-07 18:09:10|5227.71|5227.31|5226.58|5226.18|5227.71|5227.31|5226.58|5226.18|453
1723054160000|2024-08-07 18:09:20|5226.71|5226.31|5225.96|5225.56|5226.71|5226.31|5225.83|5225.43|213
1723054170000|2024-08-07 18:09:30|5225.83|5225.43|5224.96|5224.56|5225.96|5225.56|5224.71|5224.31|317
1723054180000|2024-08-07 18:09:40|5224.71|5224.31|5225.08|5224.68|5225.46|5225.06|5224.71|5224.31|700
1723054190000|2024-08-07 18:09:50|5224.96|5224.56|5225.21|5224.81|5225.71|5225.31|5224.71|5224.31|290
1723054200000|2024-08-07 18:10:00|5225.33|5224.93|5226.96|5226.56|5227.21|5226.81|5225.21|5224.81|498
1723054210000|2024-08-07 18:10:10|5226.46|5226.06|5226.21|5225.81|5226.46|5226.06|5225.71|5225.31|342
1723054220000|2024-08-07 18:10:20|5226.71|5226.31|5224.71|5224.31|5226.71|5226.31|5224.46|5224.06|383
1723054230000|2024-08-07 18:10:30|5224.46|5224.06|5221.21|5220.81|5224.46|5224.06|5221.21|5220.81|1381
1723054240000|2024-08-07 18:10:40|5220.96|5220.56|5221.71|5221.31|5221.96|5221.56|5220.96|5220.56|765
1723054250000|2024-08-07 18:10:50|5221.46|5221.06|5223.21|5222.81|5223.46|5223.06|5221.46|5221.06|954
1723054260000|2024-08-07 18:11:00|5222.96|5222.56|5222.21|5221.81|5222.96|5222.56|5222.21|5221.81|548
1723054270000|2024-08-07 18:11:10|5221.71|5221.31|5220.71|5220.31|5221.71|5221.31|5220.46|5220.06|555
1723054280000|2024-08-07 18:11:20|5220.46|5220.06|5221.21|5220.81|5221.46|5221.06|5220.21|5219.81|536
1723054290000|2024-08-07 18:11:30|5221.46|5221.06|5219.71|5219.31|5221.71|5221.31|5219.46|5219.06|485
1723054300000|2024-08-07 18:11:40|5219.58|5219.18|5220.96|5220.56|5220.96|5220.56|5219.46|5219.06|509
1723054310000|2024-08-07 18:11:50|5220.71|5220.31|5219.71|5219.31|5220.71|5220.31|5219.46|5219.06|264
1723054320000|2024-08-07 18:12:00|5219.58|5219.18|5221.71|5221.31|5221.96|5221.56|5219.58|5219.18|832
1723054330000|2024-08-07 18:12:10|5221.46|5221.06|5220.96|5220.56|5221.71|5221.31|5220.71|5220.31|481
1723054340000|2024-08-07 18:12:20|5220.83|5220.43|5219.46|5219.06|5220.96|5220.56|5219.46|5219.06|590
1723054350000|2024-08-07 18:12:30|5219.71|5219.31|5219.21|5218.81|5219.71|5219.31|5218.21|5217.81|1309
1723054360000|2024-08-07 18:12:40|5218.71|5218.31|5220.71|5220.31|5220.71|5220.31|5218.71|5218.31|416
1723054370000|2024-08-07 18:12:50|5220.46|5220.06|5219.46|5219.06|5220.71|5220.31|5219.46|5219.06|420
1723054380000|2024-08-07 18:13:00|5219.71|5219.31|5217.46|5217.06|5219.96|5219.56|5217.21|5216.81|1058
1723054390000|2024-08-07 18:13:10|5217.21|5216.81|5216.46|5216.06|5217.21|5216.81|5215.71|5215.31|803
1723054400000|2024-08-07 18:13:20|5216.21|5215.81|5216.21|5215.81|5216.71|5216.31|5215.46|5215.06|653
1723054410000|2024-08-07 18:13:30|5215.96|5215.56|5215.96|5215.56|5216.71|5216.31|5215.46|5215.06|611
1723054420000|2024-08-07 18:13:40|5215.71|5215.31|5217.46|5217.06|5217.71|5217.31|5215.71|5215.31|601
1723054430000|2024-08-07 18:13:50|5217.58|5217.18|5217.46|5217.06|5218.46|5218.06|5216.96|5216.56|821
1723054440000|2024-08-07 18:14:00|5217.71|5217.31|5217.46|5217.06|5218.46|5218.06|5217.21|5216.81|388
1723054450000|2024-08-07 18:14:10|5217.33|5216.93|5216.46|5216.06|5217.33|5216.93|5215.71|5215.31|733
1723054460000|2024-08-07 18:14:20|5216.21|5215.81|5215.96|5215.56|5216.71|5216.31|5215.21|5214.81|638
1723054470000|2024-08-07 18:14:30|5215.71|5215.31|5215.83|5215.43|5216.21|5215.81|5215.33|5214.93|401
1723054480000|2024-08-07 18:14:40|5215.46|5215.06|5214.96|5214.56|5215.71|5215.31|5214.46|5214.06|564
1723054490000|2024-08-07 18:14:50|5214.71|5214.31|5214.46|5214.06|5215.71|5215.31|5214.21|5213.81|749
1723054500000|2024-08-07 18:15:00|5214.71|5214.31|5214.58|5214.18|5216.21|5215.81|5214.46|5214.06|1153
1723054510000|2024-08-07 18:15:10|5214.46|5214.06|5213.46|5213.06|5214.46|5214.06|5213.21|5212.81|897
1723054520000|2024-08-07 18:15:20|5213.33|5212.93|5210.21|5209.81|5213.46|5213.06|5209.71|5209.31|2711
1723054530000|2024-08-07 18:15:30|5209.96|5209.56|5210.71|5210.31|5210.71|5210.31|5209.21|5208.81|928
1723054540000|2024-08-07 18:15:40|5210.46|5210.06|5211.08|5210.68|5211.21|5210.81|5210.08|5209.68|1049
1723054550000|2024-08-07 18:15:50|5211.71|5211.31|5212.21|5211.81|5213.21|5212.81|5211.46|5211.06|1155
1723054560000|2024-08-07 18:16:00|5211.96|5211.56|5213.71|5213.31|5213.96|5213.56|5211.96|5211.56|1218
1723054570000|2024-08-07 18:16:10|5213.46|5213.06|5212.21|5211.81|5213.46|5213.06|5211.21|5210.81|701
1723054580000|2024-08-07 18:16:20|5211.71|5211.31|5211.71|5211.31|5212.33|5211.93|5210.21|5209.81|1482
1723054590000|2024-08-07 18:16:30|5211.58|5211.18|5210.96|5210.56|5211.58|5211.18|5210.46|5210.06|621
1723054600000|2024-08-07 18:16:40|5211.46|5211.06|5209.71|5209.31|5211.46|5211.06|5209.71|5209.31|464
1723054610000|2024-08-07 18:16:50|5209.96|5209.56|5211.21|5210.81|5211.21|5210.81|5209.96|5209.56|402
1723054620000|2024-08-07 18:17:00|5211.33|5210.93|5213.21|5212.81|5213.71|5213.31|5211.21|5210.81|721
1723054630000|2024-08-07 18:17:10|5213.46|5213.06|5213.46|5213.06|5213.96|5213.56|5212.71|5212.31|620
1723054640000|2024-08-07 18:17:20|5213.21|5212.81|5213.71|5213.31|5214.46|5214.06|5213.21|5212.81|1165
1723054650000|2024-08-07 18:17:30|5213.83|5213.43|5215.46|5215.06|5215.46|5215.06|5213.21|5212.81|1450
1723054660000|2024-08-07 18:17:40|5215.71|5215.31|5218.71|5218.31|5219.21|5218.81|5215.71|5215.31|3351
1723054670000|2024-08-07 18:17:50|5218.21|5217.81|5216.96|5216.56|5218.21|5217.81|5216.46|5216.06|1335
1723054680000|2024-08-07 18:18:00|5217.21|5216.81|5216.33|5215.93|5217.71|5217.31|5215.46|5215.06|790
1723054690000|2024-08-07 18:18:10|5216.46|5216.06|5213.21|5212.81|5217.21|5216.81|5212.71|5212.31|1155
1723054700000|2024-08-07 18:18:20|5212.71|5212.31|5211.96|5211.56|5212.96|5212.56|5211.21|5210.81|822
1723054710000|2024-08-07 18:18:30|5212.46|5212.06|5211.96|5211.56|5212.58|5212.18|5211.71|5211.31|465
1723054720000|2024-08-07 18:18:40|5211.71|5211.31|5210.96|5210.56|5212.46|5212.06|5210.71|5210.31|557
1723054730000|2024-08-07 18:18:50|5211.21|5210.81|5209.83|5209.43|5212.33|5211.93|5209.71|5209.31|915
1723054740000|2024-08-07 18:19:00|5209.96|5209.56|5209.46|5209.06|5210.71|5210.31|5209.21|5208.81|935
1723054750000|2024-08-07 18:19:10|5209.58|5209.18|5212.21|5211.81|5212.21|5211.81|5209.46|5209.06|779
1723054760000|2024-08-07 18:19:20|5212.46|5212.06|5212.46|5212.06|5212.96|5212.56|5212.21|5211.81|710
1723054770000|2024-08-07 18:19:30|5211.96|5211.56|5213.96|5213.56|5213.96|5213.56|5211.96|5211.56|544
1723054780000|2024-08-07 18:19:40|5213.46|5213.06|5213.21|5212.81|5213.96|5213.56|5212.96|5212.56|573
1723054790000|2024-08-07 18:19:50|5212.46|5212.06|5212.71|5212.31|5213.71|5213.31|5212.46|5212.06|510
1723054800000|2024-08-07 18:20:00|5212.96|5212.56|5213.71|5213.31|5214.96|5214.56|5212.71|5212.31|1319
1723054810000|2024-08-07 18:20:10|5213.46|5213.06|5212.46|5212.06|5213.71|5213.31|5211.71|5211.31|585
1723054820000|2024-08-07 18:20:20|5212.71|5212.31|5213.71|5213.31|5214.46|5214.06|5212.71|5212.31|588
1723054830000|2024-08-07 18:20:30|5213.21|5212.81|5212.96|5212.56|5213.46|5213.06|5212.21|5211.81|533
1723054840000|2024-08-07 18:20:40|5213.08|5212.68|5214.21|5213.81|5214.46|5214.06|5212.71|5212.31|417
1723054850000|2024-08-07 18:20:50|5213.96|5213.56|5213.21|5212.81|5213.96|5213.56|5212.83|5212.43|314
1723054860000|2024-08-07 18:21:00|5213.46|5213.06|5215.21|5214.81|5216.21|5215.81|5213.46|5213.06|1083
1723054870000|2024-08-07 18:21:10|5215.33|5214.93|5215.71|5215.31|5215.83|5215.43|5214.96|5214.56|563
1723054880000|2024-08-07 18:21:20|5215.21|5214.81|5215.46|5215.06|5216.21|5215.81|5214.71|5214.31|694
1723054890000|2024-08-07 18:21:30|5215.71|5215.31|5216.46|5216.06|5216.71|5216.31|5215.46|5215.06|458
1723054900000|2024-08-07 18:21:40|5216.71|5216.31|5217.96|5217.56|5218.21|5217.81|5216.71|5216.31|801
1723054910000|2024-08-07 18:21:50|5217.71|5217.31|5216.96|5216.56|5217.83|5217.43|5216.21|5215.81|785
1723054920000|2024-08-07 18:22:00|5217.08|5216.68|5217.83|5217.43|5218.21|5217.81|5216.71|5216.31|739
1723054930000|2024-08-07 18:22:10|5217.71|5217.31|5217.21|5216.81|5218.21|5217.81|5216.46|5216.06|892
1723054940000|2024-08-07 18:22:20|5217.46|5217.06|5215.71|5215.31|5217.46|5217.06|5215.71|5215.31|513
1723054950000|2024-08-07 18:22:30|5215.46|5215.06|5215.21|5214.81|5215.96|5215.56|5214.83|5214.43|372
1723054960000|2024-08-07 18:22:40|5215.46|5215.06|5215.96|5215.56|5217.21|5216.81|5215.21|5214.81|507
1723054970000|2024-08-07 18:22:50|5216.46|5216.06|5215.58|5215.18|5217.58|5217.18|5215.46|5215.06|441
1723054980000|2024-08-07 18:23:00|5215.71|5215.31|5216.96|5216.56|5217.21|5216.81|5215.21|5214.81|433
1723054990000|2024-08-07 18:23:10|5216.71|5216.31|5218.21|5217.81|5218.71|5218.31|5216.71|5216.31|699
1723055000000|2024-08-07 18:23:20|5218.08|5217.68|5218.71|5218.31|5219.46|5219.06|5217.96|5217.56|794
1723055010000|2024-08-07 18:23:30|5217.96|5217.56|5219.71|5219.31|5219.71|5219.31|5216.96|5216.56|770
1723055020000|2024-08-07 18:23:40|5219.46|5219.06|5220.46|5220.06|5220.46|5220.06|5218.71|5218.31|833
1723055030000|2024-08-07 18:23:50|5220.21|5219.81|5218.96|5218.56|5220.46|5220.06|5218.96|5218.56|850
1723055040000|2024-08-07 18:24:00|5218.71|5218.31|5216.21|5215.81|5218.71|5218.31|5215.96|5215.56|987
1723055050000|2024-08-07 18:24:10|5216.33|5215.93|5215.71|5215.31|5216.71|5216.31|5215.46|5215.06|382
1723055060000|2024-08-07 18:24:20|5215.46|5215.06|5216.71|5216.31|5216.96|5216.56|5215.46|5215.06|760
1723055070000|2024-08-07 18:24:30|5216.96|5216.56|5218.08|5217.68|5218.21|5217.81|5216.46|5216.06|454
1723055080000|2024-08-07 18:24:40|5217.71|5217.31|5217.46|5217.06|5218.08|5217.68|5216.96|5216.56|469
1723055090000|2024-08-07 18:24:50|5217.21|5216.81|5216.96|5216.56|5217.46|5217.06|5216.96|5216.56|231
1723055100000|2024-08-07 18:25:00|5217.71|5217.31|5218.21|5217.81|5218.71|5218.31|5217.46|5217.06|514
1723055110000|2024-08-07 18:25:10|5218.33|5217.93|5219.46|5219.06|5219.71|5219.31|5218.21|5217.81|324
1723055120000|2024-08-07 18:25:20|5219.71|5219.31|5221.96|5221.56|5222.21|5221.81|5219.46|5219.06|1134
1723055130000|2024-08-07 18:25:30|5222.71|5222.31|5223.96|5223.56|5223.96|5223.56|5222.46|5222.06|904
1723055140000|2024-08-07 18:25:40|5223.71|5223.31|5224.21|5223.81|5224.58|5224.18|5223.21|5222.81|930
1723055150000|2024-08-07 18:25:50|5224.46|5224.06|5224.96|5224.56|5225.46|5225.06|5224.21|5223.81|1085
1723055160000|2024-08-07 18:26:00|5224.71|5224.31|5224.21|5223.81|5225.96|5225.56|5224.08|5223.68|1222
1723055170000|2024-08-07 18:26:10|5223.96|5223.56|5224.46|5224.06|5224.71|5224.31|5223.71|5223.31|578
1723055180000|2024-08-07 18:26:20|5224.71|5224.31|5224.96|5224.56|5225.71|5225.31|5224.71|5224.31|435
1723055190000|2024-08-07 18:26:30|5224.71|5224.31|5226.21|5225.81|5226.46|5226.06|5224.21|5223.81|605
1723055200000|2024-08-07 18:26:40|5225.96|5225.56|5225.46|5225.06|5226.21|5225.81|5224.46|5224.06|470
1723055210000|2024-08-07 18:26:50|5225.21|5224.81|5226.21|5225.81|5226.21|5225.81|5224.21|5223.81|640
1723055220000|2024-08-07 18:27:00|5225.96|5225.56|5225.46|5225.06|5226.96|5226.56|5224.21|5223.81|831
1723055230000|2024-08-07 18:27:10|5224.96|5224.56|5222.96|5222.56|5224.96|5224.56|5222.46|5222.06|1281
1723055240000|2024-08-07 18:27:20|5223.08|5222.68|5222.71|5222.31|5223.71|5223.31|5222.71|5222.31|483
1723055250000|2024-08-07 18:27:30|5222.83|5222.43|5221.58|5221.18|5222.96|5222.56|5221.46|5221.06|399
1723055260000|2024-08-07 18:27:40|5221.46|5221.06|5222.21|5221.81|5222.21|5221.81|5220.71|5220.31|490
1723055270000|2024-08-07 18:27:50|5222.46|5222.06|5221.96|5221.56|5223.21|5222.81|5221.46|5221.06|288
1723055280000|2024-08-07 18:28:00|5222.21|5221.81|5222.96|5222.56|5223.21|5222.81|5221.96|5221.56|275
1723055290000|2024-08-07 18:28:10|5222.71|5222.31|5222.21|5221.81|5223.71|5223.31|5221.96|5221.56|382
1723055300000|2024-08-07 18:28:20|5221.96|5221.56|5221.96|5221.56|5222.71|5222.31|5221.21|5220.81|366
1723055310000|2024-08-07 18:28:30|5221.46|5221.06|5221.58|5221.18|5221.96|5221.56|5220.46|5220.06|612
1723055320000|2024-08-07 18:28:40|5221.46|5221.06|5221.33|5220.93|5222.46|5222.06|5220.96|5220.56|280
1723055330000|2024-08-07 18:28:50|5221.46|5221.06|5221.33|5220.93|5221.71|5221.31|5221.21|5220.81|301
1723055340000|2024-08-07 18:29:00|5221.21|5220.81|5221.46|5221.06|5221.46|5221.06|5220.71|5220.31|363
1723055350000|2024-08-07 18:29:10|5221.21|5220.81|5221.58|5221.18|5222.71|5222.31|5220.83|5220.43|366
1723055360000|2024-08-07 18:29:20|5221.71|5221.31|5221.71|5221.31|5222.21|5221.81|5220.71|5220.31|303
1723055370000|2024-08-07 18:29:30|5221.96|5221.56|5221.96|5221.56|5222.21|5221.81|5221.46|5221.06|244
1723055380000|2024-08-07 18:29:40|5222.21|5221.81|5222.71|5222.31|5222.71|5222.31|5221.46|5221.06|480
1723055390000|2024-08-07 18:29:50|5222.58|5222.18|5221.21|5220.81|5222.71|5222.31|5221.21|5220.81|372
1723055400000|2024-08-07 18:30:00|5220.46|5220.06|5217.46|5217.06|5220.46|5220.06|5217.21|5216.81|1566
1723055410000|2024-08-07 18:30:10|5217.71|5217.31|5216.21|5215.81|5217.96|5217.56|5215.96|5215.56|844
1723055420000|2024-08-07 18:30:20|5216.46|5216.06|5218.71|5218.31|5219.21|5218.81|5216.21|5215.81|753
1723055430000|2024-08-07 18:30:30|5218.96|5218.56|5218.83|5218.43|5219.71|5219.31|5218.21|5217.81|485
1723055440000|2024-08-07 18:30:40|5218.71|5218.31|5218.71|5218.31|5218.83|5218.43|5217.71|5217.31|243
1723055450000|2024-08-07 18:30:50|5218.46|5218.06|5219.71|5219.31|5220.46|5220.06|5218.46|5218.06|595
1723055460000|2024-08-07 18:31:00|5219.83|5219.43|5221.71|5221.31|5221.96|5221.56|5218.96|5218.56|553
1723055470000|2024-08-07 18:31:10|5221.08|5220.68|5219.46|5219.06|5221.46|5221.06|5219.21|5218.81|395
1723055480000|2024-08-07 18:31:20|5218.96|5218.56|5218.21|5217.81|5218.96|5218.56|5218.21|5217.81|380
1723055490000|2024-08-07 18:31:30|5217.96|5217.56|5215.83|5215.43|5217.96|5217.56|5215.21|5214.81|902
1723055500000|2024-08-07 18:31:40|5215.96|5215.56|5215.21|5214.81|5215.96|5215.56|5214.71|5214.31|394
1723055510000|2024-08-07 18:31:50|5214.96|5214.56|5215.71|5215.31|5216.21|5215.81|5214.96|5214.56|444
1723055520000|2024-08-07 18:32:00|5215.96|5215.56|5215.46|5215.06|5216.21|5215.81|5214.96|5214.56|436
1723055530000|2024-08-07 18:32:10|5215.21|5214.81|5213.71|5213.31|5215.21|5214.81|5212.96|5212.56|810
1723055540000|2024-08-07 18:32:20|5213.21|5212.81|5213.08|5212.68|5213.71|5213.31|5212.58|5212.18|915
1723055550000|2024-08-07 18:32:30|5212.96|5212.56|5213.46|5213.06|5213.96|5213.56|5211.71|5211.31|946
1723055560000|2024-08-07 18:32:40|5213.21|5212.81|5210.96|5210.56|5213.21|5212.81|5210.71|5210.31|934
1723055570000|2024-08-07 18:32:50|5211.46|5211.06|5212.46|5212.06|5213.21|5212.81|5210.96|5210.56|689
1723055580000|2024-08-07 18:33:00|5213.08|5212.68|5215.08|5214.68|5215.46|5215.06|5212.71|5212.31|734
1723055590000|2024-08-07 18:33:10|5215.21|5214.81|5216.71|5216.31|5217.33|5216.93|5214.96|5214.56|380
1723055600000|2024-08-07 18:33:20|5216.96|5216.56|5214.21|5213.81|5216.96|5216.56|5214.21|5213.81|469
1723055610000|2024-08-07 18:33:30|5213.96|5213.56|5211.58|5211.18|5214.21|5213.81|5211.58|5211.18|552
1723055620000|2024-08-07 18:33:40|5211.46|5211.06|5212.46|5212.06|5212.71|5212.31|5211.21|5210.81|490
1723055630000|2024-08-07 18:33:50|5212.71|5212.31|5212.21|5211.81|5213.71|5213.31|5212.21|5211.81|628
1723055640000|2024-08-07 18:34:00|5212.46|5212.06|5211.96|5211.56|5213.46|5213.06|5211.71|5211.31|432
1723055650000|2024-08-07 18:34:10|5212.21|5211.81|5211.71|5211.31|5212.96|5212.56|5211.71|5211.31|416
1723055660000|2024-08-07 18:34:20|5211.96|5211.56|5212.21|5211.81|5212.71|5212.31|5211.71|5211.31|222
1723055670000|2024-08-07 18:34:30|5212.33|5211.93|5212.08|5211.68|5212.33|5211.93|5210.96|5210.56|543
1723055680000|2024-08-07 18:34:40|5211.96|5211.56|5213.21|5212.81|5213.46|5213.06|5211.71|5211.31|500
1723055690000|2024-08-07 18:34:50|5213.33|5212.93|5213.08|5212.68|5213.96|5213.56|5212.96|5212.56|613
1723055700000|2024-08-07 18:35:00|5212.21|5211.81|5213.71|5213.31|5214.58|5214.18|5211.96|5211.56|723
1723055710000|2024-08-07 18:35:10|5213.46|5213.06|5215.21|5214.81|5215.71|5215.31|5213.46|5213.06|456
1723055720000|2024-08-07 18:35:20|5214.96|5214.56|5213.96|5213.56|5215.21|5214.81|5213.96|5213.56|521
1723055730000|2024-08-07 18:35:30|5213.71|5213.31|5213.21|5212.81|5213.71|5213.31|5211.71|5211.31|648
1723055740000|2024-08-07 18:35:40|5212.96|5212.56|5212.58|5212.18|5212.96|5212.56|5211.46|5211.06|400
1723055750000|2024-08-07 18:35:50|5212.46|5212.06|5214.21|5213.81|5214.21|5213.81|5211.96|5211.56|441
1723055760000|2024-08-07 18:36:00|5213.96|5213.56|5216.96|5216.56|5216.96|5216.56|5213.96|5213.56|609
1723055770000|2024-08-07 18:36:10|5216.71|5216.31|5217.71|5217.31|5217.96|5217.56|5216.21|5215.81|593
1723055780000|2024-08-07 18:36:20|5217.46|5217.06|5216.96|5216.56|5217.46|5217.06|5216.21|5215.81|375
1723055790000|2024-08-07 18:36:30|5216.21|5215.81|5212.71|5212.31|5216.21|5215.81|5212.71|5212.31|492
1723055800000|2024-08-07 18:36:40|5212.96|5212.56|5213.96|5213.56|5214.21|5213.81|5212.21|5211.81|493
1723055810000|2024-08-07 18:36:50|5213.83|5213.43|5211.96|5211.56|5213.96|5213.56|5211.96|5211.56|392
1723055820000|2024-08-07 18:37:00|5211.83|5211.43|5209.71|5209.31|5212.21|5211.81|5209.46|5209.06|970
1723055830000|2024-08-07 18:37:10|5209.46|5209.06|5209.71|5209.31|5210.21|5209.81|5209.21|5208.81|775
1723055840000|2024-08-07 18:37:20|5209.58|5209.18|5211.83|5211.43|5211.96|5211.56|5209.58|5209.18|562
1723055850000|2024-08-07 18:37:30|5211.71|5211.31|5213.71|5213.31|5213.71|5213.31|5211.71|5211.31|409
1723055860000|2024-08-07 18:37:40|5213.46|5213.06|5214.83|5214.43|5214.96|5214.56|5212.46|5212.06|699
1723055870000|2024-08-07 18:37:50|5214.96|5214.56|5214.71|5214.31|5215.46|5215.06|5213.96|5213.56|468
1723055880000|2024-08-07 18:38:00|5214.46|5214.06|5213.96|5213.56|5215.21|5214.81|5213.21|5212.81|523
1723055890000|2024-08-07 18:38:10|5213.71|5213.31|5212.46|5212.06|5213.71|5213.31|5211.46|5211.06|499
1723055900000|2024-08-07 18:38:20|5212.33|5211.93|5212.46|5212.06|5212.58|5212.18|5211.21|5210.81|317
1723055910000|2024-08-07 18:38:30|5212.21|5211.81|5212.96|5212.56|5213.21|5212.81|5212.21|5211.81|375
1723055920000|2024-08-07 18:38:40|5212.71|5212.31|5212.46|5212.06|5212.71|5212.31|5211.83|5211.43|234
1723055930000|2024-08-07 18:38:50|5212.58|5212.18|5212.08|5211.68|5212.96|5212.56|5211.46|5211.06|369
1723055940000|2024-08-07 18:39:00|5211.96|5211.56|5212.71|5212.31|5213.71|5213.31|5211.96|5211.56|579
1723055950000|2024-08-07 18:39:10|5212.46|5212.06|5210.96|5210.56|5212.46|5212.06|5210.71|5210.31|304
1723055960000|2024-08-07 18:39:20|5210.71|5210.31|5212.21|5211.81|5212.46|5212.06|5210.71|5210.31|430
1723055970000|2024-08-07 18:39:30|5212.46|5212.06|5211.96|5211.56|5212.71|5212.31|5211.96|5211.56|239
1723055980000|2024-08-07 18:39:40|5211.71|5211.31|5214.58|5214.18|5214.71|5214.31|5211.71|5211.31|486
1723055990000|2024-08-07 18:39:50|5214.46|5214.06|5214.46|5214.06|5215.46|5215.06|5214.21|5213.81|361
1723056000000|2024-08-07 18:40:00|5214.08|5213.68|5215.08|5214.68|5215.21|5214.81|5213.96|5213.56|377
1723056010000|2024-08-07 18:40:10|5214.96|5214.56|5216.71|5216.31|5217.46|5217.06|5214.96|5214.56|616
1723056020000|2024-08-07 18:40:20|5216.46|5216.06|5216.21|5215.81|5216.71|5216.31|5214.96|5214.56|591
1723056030000|2024-08-07 18:40:30|5216.46|5216.06|5216.71|5216.31|5217.21|5216.81|5216.08|5215.68|527
1723056040000|2024-08-07 18:40:40|5216.46|5216.06|5219.08|5218.68|5219.08|5218.68|5216.46|5216.06|697
1723056050000|2024-08-07 18:40:50|5219.21|5218.81|5218.46|5218.06|5219.21|5218.81|5217.71|5217.31|723
1723056060000|2024-08-07 18:41:00|5217.71|5217.31|5219.21|5218.81|5219.21|5218.81|5216.71|5216.31|666
1723056070000|2024-08-07 18:41:10|5218.96|5218.56|5218.96|5218.56|5220.21|5219.81|5218.46|5218.06|651
1723056080000|2024-08-07 18:41:20|5218.83|5218.43|5217.83|5217.43|5219.21|5218.81|5217.71|5217.31|406
1723056090000|2024-08-07 18:41:30|5217.71|5217.31|5217.96|5217.56|5218.21|5217.81|5217.46|5217.06|314
1723056100000|2024-08-07 18:41:40|5218.21|5217.81|5218.71|5218.31|5218.96|5218.56|5217.96|5217.56|497
1723056110000|2024-08-07 18:41:50|5218.96|5218.56|5219.46|5219.06|5220.46|5220.06|5218.96|5218.56|638
1723056120000|2024-08-07 18:42:00|5218.96|5218.56|5218.96|5218.56|5219.21|5218.81|5218.21|5217.81|616
1723056130000|2024-08-07 18:42:10|5219.21|5218.81|5220.71|5220.31|5220.71|5220.31|5218.83|5218.43|490
1723056140000|2024-08-07 18:42:20|5220.46|5220.06|5220.46|5220.06|5220.96|5220.56|5219.71|5219.31|819
1723056150000|2024-08-07 18:42:30|5220.21|5219.81|5219.21|5218.81|5220.71|5220.31|5219.21|5218.81|662
1723056160000|2024-08-07 18:42:40|5219.33|5218.93|5217.08|5216.68|5219.33|5218.93|5217.08|5216.68|334
1723056170000|2024-08-07 18:42:50|5217.21|5216.81|5218.83|5218.43|5218.96|5218.56|5217.21|5216.81|330
1723056180000|2024-08-07 18:43:00|5218.71|5218.31|5217.46|5217.06|5218.71|5218.31|5217.46|5217.06|339
1723056190000|2024-08-07 18:43:10|5217.71|5217.31|5218.71|5218.31|5219.21|5218.81|5217.21|5216.81|387
1723056200000|2024-08-07 18:43:20|5218.83|5218.43|5216.21|5215.81|5218.83|5218.43|5216.08|5215.68|568
1723056210000|2024-08-07 18:43:30|5216.46|5216.06|5215.71|5215.31|5216.71|5216.31|5215.08|5214.68|468
1723056220000|2024-08-07 18:43:40|5215.46|5215.06|5216.21|5215.81|5216.46|5216.06|5215.46|5215.06|360
1723056230000|2024-08-07 18:43:50|5216.46|5216.06|5214.71|5214.31|5216.58|5216.18|5214.46|5214.06|339
1723056240000|2024-08-07 18:44:00|5214.46|5214.06|5214.71|5214.31|5214.71|5214.31|5213.46|5213.06|557
1723056250000|2024-08-07 18:44:10|5214.96|5214.56|5215.21|5214.81|5215.96|5215.56|5214.96|5214.56|325
1723056260000|2024-08-07 18:44:20|5215.33|5214.93|5213.96|5213.56|5215.46|5215.06|5213.71|5213.31|313
1723056270000|2024-08-07 18:44:30|5213.71|5213.31|5214.21|5213.81|5214.96|5214.56|5213.71|5213.31|403
1723056280000|2024-08-07 18:44:40|5213.96|5213.56|5214.71|5214.31|5215.21|5214.81|5213.96|5213.56|314
1723056290000|2024-08-07 18:44:50|5214.58|5214.18|5214.46|5214.06|5214.96|5214.56|5214.08|5213.68|290
1723056300000|2024-08-07 18:45:00|5213.96|5213.56|5216.21|5215.81|5216.96|5216.56|5213.96|5213.56|794
1723056310000|2024-08-07 18:45:10|5215.83|5215.43|5214.46|5214.06|5216.71|5216.31|5214.46|5214.06|445
1723056320000|2024-08-07 18:45:20|5214.21|5213.81|5214.83|5214.43|5215.21|5214.81|5214.21|5213.81|294
1723056330000|2024-08-07 18:45:30|5214.96|5214.56|5214.71|5214.31|5215.21|5214.81|5214.46|5214.06|233
1723056340000|2024-08-07 18:45:40|5214.83|5214.43|5214.08|5213.68|5215.71|5215.31|5214.08|5213.68|517
1723056350000|2024-08-07 18:45:50|5213.96|5213.56|5214.96|5214.56|5215.71|5215.31|5213.96|5213.56|374
1723056360000|2024-08-07 18:46:00|5216.21|5215.81|5218.21|5217.81|5218.21|5217.81|5216.08|5215.68|654
1723056370000|2024-08-07 18:46:10|5217.96|5217.56|5215.71|5215.31|5217.96|5217.56|5215.46|5215.06|560
1723056380000|2024-08-07 18:46:20|5215.46|5215.06|5216.71|5216.31|5216.96|5216.56|5215.46|5215.06|277
1723056390000|2024-08-07 18:46:30|5216.96|5216.56|5215.96|5215.56|5216.96|5216.56|5215.71|5215.31|406
1723056400000|2024-08-07 18:46:40|5216.21|5215.81|5216.96|5216.56|5216.96|5216.56|5215.21|5214.81|393
1723056410000|2024-08-07 18:46:50|5216.71|5216.31|5217.21|5216.81|5217.46|5217.06|5216.46|5216.06|489
1723056420000|2024-08-07 18:47:00|5216.96|5216.56|5215.83|5215.43|5217.21|5216.81|5215.71|5215.31|506
1723056430000|2024-08-07 18:47:10|5215.58|5215.18|5212.71|5212.31|5215.96|5215.56|5212.71|5212.31|1006
1723056440000|2024-08-07 18:47:20|5212.58|5212.18|5209.21|5208.81|5212.71|5212.31|5209.21|5208.81|2162
1723056450000|2024-08-07 18:47:30|5208.71|5208.31|5207.21|5206.81|5209.46|5209.06|5205.21|5204.81|4112
1723056460000|2024-08-07 18:47:40|5207.71|5207.31|5205.96|5205.56|5208.46|5208.06|5205.71|5205.31|1156
1723056470000|2024-08-07 18:47:50|5205.71|5205.31|5206.08|5205.68|5206.71|5206.31|5205.46|5205.06|809
1723056480000|2024-08-07 18:48:00|5205.96|5205.56|5206.46|5206.06|5206.71|5206.31|5205.71|5205.31|1069
1723056490000|2024-08-07 18:48:10|5206.96|5206.56|5207.96|5207.56|5208.21|5207.81|5206.71|5206.31|758
1723056500000|2024-08-07 18:48:20|5207.71|5207.31|5206.96|5206.56|5207.96|5207.56|5206.46|5206.06|600
1723056510000|2024-08-07 18:48:30|5206.71|5206.31|5204.21|5203.81|5206.96|5206.56|5203.46|5203.06|1014
1723056520000|2024-08-07 18:48:40|5204.46|5204.06|5203.58|5203.18|5204.71|5204.31|5203.21|5202.81|1037
1723056530000|2024-08-07 18:48:50|5203.71|5203.31|5204.21|5203.81|5204.21|5203.81|5203.21|5202.81|1129
1723056540000|2024-08-07 18:49:00|5204.08|5203.68|5203.96|5203.56|5205.21|5204.81|5203.21|5202.81|993
1723056550000|2024-08-07 18:49:10|5203.71|5203.31|5203.71|5203.31|5204.21|5203.81|5203.33|5202.93|649
1723056560000|2024-08-07 18:49:20|5203.46|5203.06|5204.96|5204.56|5205.21|5204.81|5203.46|5203.06|729
1723056570000|2024-08-07 18:49:30|5204.71|5204.31|5205.71|5205.31|5206.21|5205.81|5204.46|5204.06|565
1723056580000|2024-08-07 18:49:40|5205.96|5205.56|5207.21|5206.81|5207.21|5206.81|5205.46|5205.06|942
1723056590000|2024-08-07 18:49:50|5206.96|5206.56|5208.96|5208.56|5209.46|5209.06|5206.96|5206.56|1126
1723056600000|2024-08-07 18:50:00|5209.21|5208.81|5207.71|5207.31|5209.46|5209.06|5207.71|5207.31|624
1723056610000|2024-08-07 18:50:10|5207.46|5207.06|5206.46|5206.06|5207.96|5207.56|5206.33|5205.93|637
1723056620000|2024-08-07 18:50:20|5206.71|5206.31|5206.46|5206.06|5207.21|5206.81|5205.96|5205.56|621
1723056630000|2024-08-07 18:50:30|5206.58|5206.18|5206.71|5206.31|5206.96|5206.56|5205.96|5205.56|364
1723056640000|2024-08-07 18:50:40|5206.58|5206.18|5208.71|5208.31|5209.46|5209.06|5206.46|5206.06|859
1723056650000|2024-08-07 18:50:50|5208.21|5207.81|5208.96|5208.56|5209.21|5208.81|5208.08|5207.68|541
1723056660000|2024-08-07 18:51:00|5208.71|5208.31|5209.08|5208.68|5209.46|5209.06|5208.46|5208.06|596
1723056670000|2024-08-07 18:51:10|5209.21|5208.81|5207.71|5207.31|5209.21|5208.81|5207.21|5206.81|454
1723056680000|2024-08-07 18:51:20|5207.46|5207.06|5207.46|5207.06|5207.71|5207.31|5206.46|5206.06|428
1723056690000|2024-08-07 18:51:30|5207.21|5206.81|5206.83|5206.43|5207.21|5206.81|5205.71|5205.31|653
1723056700000|2024-08-07 18:51:40|5206.71|5206.31|5205.46|5205.06|5207.46|5207.06|5205.46|5205.06|519
1723056710000|2024-08-07 18:51:50|5205.21|5204.81|5204.21|5203.81|5205.21|5204.81|5203.71|5203.31|690
1723056720000|2024-08-07 18:52:00|5204.33|5203.93|5206.21|5205.81|5206.46|5206.06|5204.33|5203.93|479
1723056730000|2024-08-07 18:52:10|5205.96|5205.56|5206.71|5206.31|5206.71|5206.31|5205.46|5205.06|312
1723056740000|2024-08-07 18:52:20|5207.08|5206.68|5206.46|5206.06|5207.21|5206.81|5206.21|5205.81|550
1723056750000|2024-08-07 18:52:30|5206.58|5206.18|5205.21|5204.81|5208.21|5207.81|5205.21|5204.81|578
1723056760000|2024-08-07 18:52:40|5205.46|5205.06|5207.21|5206.81|5207.46|5207.06|5205.46|5205.06|389
1723056770000|2024-08-07 18:52:50|5206.96|5206.56|5206.46|5206.06|5206.96|5206.56|5206.21|5205.81|458
1723056780000|2024-08-07 18:53:00|5206.71|5206.31|5205.96|5205.56|5206.71|5206.31|5205.71|5205.31|287
1723056790000|2024-08-07 18:53:10|5206.08|5205.68|5205.08|5204.68|5206.33|5205.93|5204.71|5204.31|749
1723056800000|2024-08-07 18:53:20|5204.96|5204.56|5205.96|5205.56|5206.46|5206.06|5204.83|5204.43|482
1723056810000|2024-08-07 18:53:30|5206.21|5205.81|5207.46|5207.06|5207.71|5207.31|5205.71|5205.31|559
1723056820000|2024-08-07 18:53:40|5207.96|5207.56|5208.46|5208.06|5208.46|5208.06|5207.71|5207.31|354
1723056830000|2024-08-07 18:53:50|5208.58|5208.18|5209.33|5208.93|5209.46|5209.06|5208.58|5208.18|745
1723056840000|2024-08-07 18:54:00|5209.46|5209.06|5208.71|5208.31|5209.46|5209.06|5208.46|5208.06|473
1723056850000|2024-08-07 18:54:10|5208.58|5208.18|5207.96|5207.56|5208.71|5208.31|5207.46|5207.06|325
1723056860000|2024-08-07 18:54:20|5207.21|5206.81|5207.83|5207.43|5207.83|5207.43|5206.21|5205.81|561
1723056870000|2024-08-07 18:54:30|5207.71|5207.31|5206.71|5206.31|5207.71|5207.31|5206.46|5206.06|343
1723056880000|2024-08-07 18:54:40|5206.46|5206.06|5207.21|5206.81|5207.96|5207.56|5206.46|5206.06|266
1723056890000|2024-08-07 18:54:50|5206.96|5206.56|5206.71|5206.31|5206.96|5206.56|5206.21|5205.81|223
1723056900000|2024-08-07 18:55:00|5206.96|5206.56|5206.96|5206.56|5207.71|5207.31|5206.71|5206.31|309
1723056910000|2024-08-07 18:55:10|5207.08|5206.68|5211.96|5211.56|5212.21|5211.81|5206.46|5206.06|1565
1723056920000|2024-08-07 18:55:20|5211.71|5211.31|5211.71|5211.31|5213.08|5212.68|5211.21|5210.81|1204
1723056930000|2024-08-07 18:55:30|5212.46|5212.06|5213.21|5212.81|5213.33|5212.93|5212.21|5211.81|1092
1723056940000|2024-08-07 18:55:40|5212.96|5212.56|5211.33|5210.93|5213.46|5213.06|5210.96|5210.56|684
1723056950000|2024-08-07 18:55:50|5211.71|5211.31|5211.71|5211.31|5212.71|5212.31|5211.46|5211.06|615
1723056960000|2024-08-07 18:56:00|5211.21|5210.81|5211.21|5210.81|5211.46|5211.06|5209.96|5209.56|442
1723056970000|2024-08-07 18:56:10|5211.71|5211.31|5210.96|5210.56|5211.71|5211.31|5210.21|5209.81|489
1723056980000|2024-08-07 18:56:20|5210.71|5210.31|5209.71|5209.31|5210.71|5210.31|5209.21|5208.81|484
1723056990000|2024-08-07 18:56:30|5209.96|5209.56|5208.96|5208.56|5210.21|5209.81|5208.46|5208.06|528
1723057000000|2024-08-07 18:56:40|5209.21|5208.81|5208.33|5207.93|5209.46|5209.06|5208.21|5207.81|499
1723057010000|2024-08-07 18:56:50|5208.21|5207.81|5210.96|5210.56|5211.21|5210.81|5207.96|5207.56|666
1723057020000|2024-08-07 18:57:00|5210.71|5210.31|5212.46|5212.06|5212.96|5212.56|5210.46|5210.06|586
1723057030000|2024-08-07 18:57:10|5212.21|5211.81|5209.71|5209.31|5212.46|5212.06|5209.71|5209.31|562
1723057040000|2024-08-07 18:57:20|5209.96|5209.56|5209.71|5209.31|5209.96|5209.56|5208.71|5208.31|370
1723057050000|2024-08-07 18:57:30|5209.96|5209.56|5210.96|5210.56|5211.21|5210.81|5209.71|5209.31|358
1723057060000|2024-08-07 18:57:40|5210.83|5210.43|5211.96|5211.56|5211.96|5211.56|5210.21|5209.81|299
1723057070000|2024-08-07 18:57:50|5211.83|5211.43|5210.96|5210.56|5212.58|5212.18|5210.71|5210.31|536
1723057080000|2024-08-07 18:58:00|5211.46|5211.06|5212.46|5212.06|5212.96|5212.56|5211.21|5210.81|455
1723057090000|2024-08-07 18:58:10|5212.71|5212.31|5213.46|5213.06|5213.71|5213.31|5212.71|5212.31|674
1723057100000|2024-08-07 18:58:20|5213.58|5213.18|5213.21|5212.81|5214.21|5213.81|5212.96|5212.56|608
1723057110000|2024-08-07 18:58:30|5213.46|5213.06|5213.46|5213.06|5213.71|5213.31|5211.71|5211.31|453
1723057120000|2024-08-07 18:58:40|5213.96|5213.56|5212.46|5212.06|5214.46|5214.06|5212.21|5211.81|476
1723057130000|2024-08-07 18:58:50|5212.71|5212.31|5213.08|5212.68|5213.71|5213.31|5212.71|5212.31|305
1723057140000|2024-08-07 18:59:00|5213.21|5212.81|5212.96|5212.56|5213.71|5213.31|5212.21|5211.81|459
1723057150000|2024-08-07 18:59:10|5212.83|5212.43|5212.96|5212.56|5213.71|5213.31|5212.46|5212.06|403
1723057160000|2024-08-07 18:59:20|5212.83|5212.43|5210.21|5209.81|5212.83|5212.43|5210.21|5209.81|597
1723057170000|2024-08-07 18:59:30|5210.46|5210.06|5209.96|5209.56|5210.96|5210.56|5209.96|5209.56|380
1723057180000|2024-08-07 18:59:40|5209.71|5209.31|5207.46|5207.06|5209.71|5209.31|5207.46|5207.06|628
1723057190000|2024-08-07 18:59:50|5207.71|5207.31|5209.46|5209.06|5209.46|5209.06|5207.21|5206.81|711
1723057200000|2024-08-07 19:00:00|5208.96|5208.56|5212.46|5212.06|5212.46|5212.06|5208.96|5208.56|760
1723057210000|2024-08-07 19:00:10|5212.21|5211.81|5211.21|5210.81|5212.71|5212.31|5210.96|5210.56|412
1723057220000|2024-08-07 19:00:20|5211.71|5211.31|5213.46|5213.06|5213.71|5213.31|5211.71|5211.31|760
1723057230000|2024-08-07 19:00:30|5212.71|5212.31|5211.46|5211.06|5213.21|5212.81|5210.83|5210.43|537
1723057240000|2024-08-07 19:00:40|5211.21|5210.81|5209.71|5209.31|5211.96|5211.56|5209.71|5209.31|369
1723057250000|2024-08-07 19:00:50|5209.46|5209.06|5208.96|5208.56|5209.71|5209.31|5208.96|5208.56|315
1723057260000|2024-08-07 19:01:00|5208.83|5208.43|5208.96|5208.56|5209.21|5208.81|5207.96|5207.56|755
1723057270000|2024-08-07 19:01:10|5208.71|5208.31|5208.46|5208.06|5209.21|5208.81|5208.21|5207.81|689
1723057280000|2024-08-07 19:01:20|5208.71|5208.31|5209.58|5209.18|5210.46|5210.06|5208.46|5208.06|495
1723057290000|2024-08-07 19:01:30|5209.71|5209.31|5209.71|5209.31|5209.96|5209.56|5209.21|5208.81|274
1723057300000|2024-08-07 19:01:40|5209.96|5209.56|5211.21|5210.81|5211.71|5211.31|5209.71|5209.31|414
1723057310000|2024-08-07 19:01:50|5211.46|5211.06|5211.96|5211.56|5212.21|5211.81|5210.71|5210.31|737
1723057320000|2024-08-07 19:02:00|5211.71|5211.31|5218.08|5217.68|5218.46|5218.06|5211.71|5211.31|3748
1723057330000|2024-08-07 19:02:10|5217.96|5217.56|5219.33|5218.93|5219.71|5219.31|5217.71|5217.31|1349
1723057340000|2024-08-07 19:02:20|5219.46|5219.06|5219.46|5219.06|5219.96|5219.56|5218.71|5218.31|956
1723057350000|2024-08-07 19:02:30|5219.71|5219.31|5221.21|5220.81|5221.96|5221.56|5219.71|5219.31|1009
1723057360000|2024-08-07 19:02:40|5221.71|5221.31|5221.71|5221.31|5222.71|5222.31|5221.21|5220.81|1463
1723057370000|2024-08-07 19:02:50|5221.46|5221.06|5222.96|5222.56|5223.21|5222.81|5221.21|5220.81|1074
1723057380000|2024-08-07 19:03:00|5222.71|5222.31|5223.96|5223.56|5224.21|5223.81|5222.21|5221.81|1610
1723057390000|2024-08-07 19:03:10|5224.08|5223.68|5226.21|5225.81|5226.46|5226.06|5224.08|5223.68|1041
1723057400000|2024-08-07 19:03:20|5225.96|5225.56|5223.96|5223.56|5226.21|5225.81|5223.33|5222.93|1105
1723057410000|2024-08-07 19:03:30|5224.21|5223.81|5224.46|5224.06|5224.71|5224.31|5223.46|5223.06|712
1723057420000|2024-08-07 19:03:40|5224.58|5224.18|5226.71|5226.31|5226.71|5226.31|5224.46|5224.06|559
1723057430000|2024-08-07 19:03:50|5226.46|5226.06|5226.46|5226.06|5226.71|5226.31|5225.71|5225.31|776
1723057440000|2024-08-07 19:04:00|5226.21|5225.81|5226.96|5226.56|5227.46|5227.06|5225.71|5225.31|756
1723057450000|2024-08-07 19:04:10|5226.71|5226.31|5228.71|5228.31|5229.46|5229.06|5226.71|5226.31|1197
1723057460000|2024-08-07 19:04:20|5228.96|5228.56|5229.46|5229.06|5229.46|5229.06|5227.46|5227.06|729
1723057470000|2024-08-07 19:04:30|5229.33|5228.93|5229.71|5229.31|5230.46|5230.06|5228.71|5228.31|800
1723057480000|2024-08-07 19:04:40|5229.58|5229.18|5229.21|5228.81|5229.96|5229.56|5228.71|5228.31|636
1723057490000|2024-08-07 19:04:50|5229.46|5229.06|5230.96|5230.56|5230.96|5230.56|5229.21|5228.81|389
1723057500000|2024-08-07 19:05:00|5230.71|5230.31|5229.46|5229.06|5230.71|5230.31|5228.71|5228.31|985
1723057510000|2024-08-07 19:05:10|5229.21|5228.81|5229.71|5229.31|5230.21|5229.81|5228.46|5228.06|479
1723057520000|2024-08-07 19:05:20|5229.58|5229.18|5229.96|5229.56|5231.21|5230.81|5229.21|5228.81|654
1723057530000|2024-08-07 19:05:30|5229.21|5228.81|5228.58|5228.18|5229.21|5228.81|5227.46|5227.06|891
1723057540000|2024-08-07 19:05:40|5228.71|5228.31|5228.96|5228.56|5229.96|5229.56|5228.21|5227.81|500
1723057550000|2024-08-07 19:05:50|5229.08|5228.68|5230.96|5230.56|5231.21|5230.81|5228.96|5228.56|394
1723057560000|2024-08-07 19:06:00|5230.71|5230.31|5230.21|5229.81|5230.71|5230.31|5229.46|5229.06|557
1723057570000|2024-08-07 19:06:10|5229.96|5229.56|5232.96|5232.56|5233.46|5233.06|5229.71|5229.31|2047
1723057580000|2024-08-07 19:06:20|5233.46|5233.06|5234.46|5234.06|5234.46|5234.06|5232.46|5232.06|2307
1723057590000|2024-08-07 19:06:30|5234.96|5234.56|5233.46|5233.06|5235.46|5235.06|5233.46|5233.06|1113
1723057600000|2024-08-07 19:06:40|5233.21|5232.81|5233.71|5233.31|5233.83|5233.43|5232.46|5232.06|716
1723057610000|2024-08-07 19:06:50|5233.46|5233.06|5231.71|5231.31|5234.33|5233.93|5231.71|5231.31|801
1723057620000|2024-08-07 19:07:00|5231.21|5230.81|5231.46|5231.06|5231.71|5231.31|5230.96|5230.56|816
1723057630000|2024-08-07 19:07:10|5231.21|5230.81|5229.71|5229.31|5231.96|5231.56|5229.21|5228.81|943
1723057640000|2024-08-07 19:07:20|5229.96|5229.56|5227.21|5226.81|5230.21|5229.81|5227.21|5226.81|1114
1723057650000|2024-08-07 19:07:30|5226.71|5226.31|5225.96|5225.56|5227.21|5226.81|5225.21|5224.81|1147
1723057660000|2024-08-07 19:07:40|5225.71|5225.31|5225.96|5225.56|5226.21|5225.81|5225.46|5225.06|564
1723057670000|2024-08-07 19:07:50|5226.21|5225.81|5225.21|5224.81|5226.71|5226.31|5224.96|5224.56|709
1723057680000|2024-08-07 19:08:00|5224.96|5224.56|5225.21|5224.81|5225.46|5225.06|5224.21|5223.81|1030
1723057690000|2024-08-07 19:08:10|5225.71|5225.31|5225.71|5225.31|5225.96|5225.56|5224.96|5224.56|370
1723057700000|2024-08-07 19:08:20|5226.33|5225.93|5227.83|5227.43|5228.46|5228.06|5226.33|5225.93|480
1723057710000|2024-08-07 19:08:30|5227.96|5227.56|5227.71|5227.31|5227.96|5227.56|5225.96|5225.56|475
1723057720000|2024-08-07 19:08:40|5227.46|5227.06|5227.96|5227.56|5228.71|5228.31|5227.21|5226.81|345
1723057730000|2024-08-07 19:08:50|5228.21|5227.81|5229.46|5229.06|5229.46|5229.06|5227.71|5227.31|269
1723057740000|2024-08-07 19:09:00|5229.96|5229.56|5227.46|5227.06|5229.96|5229.56|5227.46|5227.06|503
1723057750000|2024-08-07 19:09:10|5227.21|5226.81|5226.71|5226.31|5227.96|5227.56|5226.46|5226.06|341
1723057760000|2024-08-07 19:09:20|5226.83|5226.43|5227.21|5226.81|5227.46|5227.06|5226.46|5226.06|460
1723057770000|2024-08-07 19:09:30|5227.08|5226.68|5227.21|5226.81|5227.83|5227.43|5226.46|5226.06|413
1723057780000|2024-08-07 19:09:40|5226.96|5226.56|5226.21|5225.81|5227.71|5227.31|5226.08|5225.68|312
1723057790000|2024-08-07 19:09:50|5226.46|5226.06|5226.96|5226.56|5227.71|5227.31|5225.96|5225.56|375
1723057800000|2024-08-07 19:10:00|5227.08|5226.68|5229.46|5229.06|5229.71|5229.31|5226.96|5226.56|413
1723057810000|2024-08-07 19:10:10|5229.71|5229.31|5228.21|5227.81|5229.71|5229.31|5227.46|5227.06|477
1723057820000|2024-08-07 19:10:20|5227.46|5227.06|5228.21|5227.81|5228.96|5228.56|5227.46|5227.06|272
1723057830000|2024-08-07 19:10:30|5228.33|5227.93|5227.96|5227.56|5228.96|5228.56|5227.46|5227.06|400
1723057840000|2024-08-07 19:10:40|5228.21|5227.81|5228.71|5228.31|5228.71|5228.31|5226.71|5226.31|354
1723057850000|2024-08-07 19:10:50|5228.96|5228.56|5229.21|5228.81|5229.46|5229.06|5228.71|5228.31|258
1723057860000|2024-08-07 19:11:00|5228.71|5228.31|5230.96|5230.56|5230.96|5230.56|5228.71|5228.31|557
1723057870000|2024-08-07 19:11:10|5230.71|5230.31|5229.96|5229.56|5230.96|5230.56|5229.71|5229.31|371
1723057880000|2024-08-07 19:11:20|5230.21|5229.81|5229.33|5228.93|5230.96|5230.56|5228.71|5228.31|361
1723057890000|2024-08-07 19:11:30|5229.21|5228.81|5230.21|5229.81|5230.96|5230.56|5229.21|5228.81|354
1723057900000|2024-08-07 19:11:40|5230.46|5230.06|5230.46|5230.06|5231.21|5230.81|5229.96|5229.56|414
1723057910000|2024-08-07 19:11:50|5230.71|5230.31|5229.96|5229.56|5231.96|5231.56|5229.46|5229.06|915
1723057920000|2024-08-07 19:12:00|5230.08|5229.68|5229.96|5229.56|5231.96|5231.56|5229.71|5229.31|464
1723057930000|2024-08-07 19:12:10|5229.71|5229.31|5228.96|5228.56|5229.71|5229.31|5227.96|5227.56|526
1723057940000|2024-08-07 19:12:20|5229.21|5228.81|5229.46|5229.06|5229.71|5229.31|5228.46|5228.06|512
1723057950000|2024-08-07 19:12:30|5229.33|5228.93|5228.71|5228.31|5229.83|5229.43|5228.21|5227.81|422
1723057960000|2024-08-07 19:12:40|5229.08|5228.68|5229.21|5228.81|5229.71|5229.31|5228.46|5228.06|322
1723057970000|2024-08-07 19:12:50|5229.46|5229.06|5228.71|5228.31|5229.46|5229.06|5228.46|5228.06|297
1723057980000|2024-08-07 19:13:00|5227.71|5227.31|5225.46|5225.06|5227.71|5227.31|5224.96|5224.56|1003
1723057990000|2024-08-07 19:13:10|5225.21|5224.81|5222.96|5222.56|5225.83|5225.43|5222.71|5222.31|1044
1723058000000|2024-08-07 19:13:20|5223.21|5222.81|5223.71|5223.31|5224.21|5223.81|5222.96|5222.56|642
1723058010000|2024-08-07 19:13:30|5223.96|5223.56|5222.46|5222.06|5224.21|5223.81|5222.46|5222.06|640
1723058020000|2024-08-07 19:13:40|5222.71|5222.31|5223.96|5223.56|5223.96|5223.56|5222.58|5222.18|651
1723058030000|2024-08-07 19:13:50|5224.46|5224.06|5223.33|5222.93|5224.46|5224.06|5222.96|5222.56|431
1723058040000|2024-08-07 19:14:00|5223.46|5223.06|5223.21|5222.81|5224.83|5224.43|5222.96|5222.56|462
1723058050000|2024-08-07 19:14:10|5223.46|5223.06|5223.21|5222.81|5224.96|5224.56|5223.21|5222.81|432
1723058060000|2024-08-07 19:14:20|5223.46|5223.06|5224.96|5224.56|5224.96|5224.56|5223.46|5223.06|403
1723058070000|2024-08-07 19:14:30|5224.46|5224.06|5221.21|5220.81|5224.96|5224.56|5220.71|5220.31|803
1723058080000|2024-08-07 19:14:40|5220.96|5220.56|5221.21|5220.81|5221.71|5221.31|5220.21|5219.81|724
1723058090000|2024-08-07 19:14:50|5220.96|5220.56|5222.71|5222.31|5222.71|5222.31|5220.96|5220.56|609
1723058100000|2024-08-07 19:15:00|5222.96|5222.56|5223.33|5222.93|5223.71|5223.31|5222.71|5222.31|634
1723058110000|2024-08-07 19:15:10|5223.46|5223.06|5225.71|5225.31|5226.21|5225.81|5222.96|5222.56|813
1723058120000|2024-08-07 19:15:20|5225.46|5225.06|5226.21|5225.81|5226.46|5226.06|5224.96|5224.56|573
1723058130000|2024-08-07 19:15:30|5225.96|5225.56|5224.96|5224.56|5225.96|5225.56|5224.71|5224.31|272
1723058140000|2024-08-07 19:15:40|5225.21|5224.81|5225.96|5225.56|5226.96|5226.56|5225.21|5224.81|600
1723058150000|2024-08-07 19:15:50|5226.08|5225.68|5226.33|5225.93|5226.71|5226.31|5225.83|5225.43|279
1723058160000|2024-08-07 19:16:00|5226.71|5226.31|5225.46|5225.06|5227.46|5227.06|5225.46|5225.06|488
1723058170000|2024-08-07 19:16:10|5225.96|5225.56|5226.58|5226.18|5228.21|5227.81|5225.96|5225.56|630
1723058180000|2024-08-07 19:16:20|5226.83|5226.43|5225.46|5225.06|5226.83|5226.43|5224.96|5224.56|274
1723058190000|2024-08-07 19:16:30|5225.71|5225.31|5226.46|5226.06|5226.71|5226.31|5225.21|5224.81|276
1723058200000|2024-08-07 19:16:40|5226.33|5225.93|5224.46|5224.06|5227.08|5226.68|5224.21|5223.81|564
1723058210000|2024-08-07 19:16:50|5224.21|5223.81|5224.21|5223.81|5224.96|5224.56|5223.96|5223.56|406
1723058220000|2024-08-07 19:17:00|5224.46|5224.06|5226.21|5225.81|5226.46|5226.06|5224.21|5223.81|353
1723058230000|2024-08-07 19:17:10|5226.46|5226.06|5225.96|5225.56|5226.96|5226.56|5225.96|5225.56|301
1723058240000|2024-08-07 19:17:20|5226.08|5225.68|5224.33|5223.93|5226.46|5226.06|5224.21|5223.81|394
1723058250000|2024-08-07 19:17:30|5224.71|5224.31|5227.21|5226.81|5227.21|5226.81|5224.71|5224.31|427
1723058260000|2024-08-07 19:17:40|5227.46|5227.06|5226.58|5226.18|5228.21|5227.81|5226.58|5226.18|349
1723058270000|2024-08-07 19:17:50|5226.46|5226.06|5227.46|5227.06|5227.46|5227.06|5226.46|5226.06|271
1723058280000|2024-08-07 19:18:00|5227.71|5227.31|5227.96|5227.56|5228.46|5228.06|5227.46|5227.06|932
1723058290000|2024-08-07 19:18:10|5228.21|5227.81|5229.96|5229.56|5229.96|5229.56|5227.96|5227.56|431
1723058300000|2024-08-07 19:18:20|5230.21|5229.81|5229.08|5228.68|5230.71|5230.31|5229.08|5228.68|673
1723058310000|2024-08-07 19:18:30|5228.96|5228.56|5229.46|5229.06|5229.83|5229.43|5228.33|5227.93|436
1723058320000|2024-08-07 19:18:40|5229.21|5228.81|5228.96|5228.56|5230.21|5229.81|5228.71|5228.31|368
1723058330000|2024-08-07 19:18:50|5228.83|5228.43|5228.46|5228.06|5229.21|5228.81|5228.46|5228.06|246
1723058340000|2024-08-07 19:19:00|5228.71|5228.31|5228.21|5227.81|5228.83|5228.43|5227.21|5226.81|557
1723058350000|2024-08-07 19:19:10|5228.08|5227.68|5229.08|5228.68|5229.21|5228.81|5227.96|5227.56|303
1723058360000|2024-08-07 19:19:20|5228.96|5228.56|5228.46|5228.06|5229.21|5228.81|5228.21|5227.81|306
1723058370000|2024-08-07 19:19:30|5228.71|5228.31|5230.71|5230.31|5230.96|5230.56|5228.58|5228.18|484
1723058380000|2024-08-07 19:19:40|5230.46|5230.06|5228.96|5228.56|5230.71|5230.31|5228.71|5228.31|438
1723058390000|2024-08-07 19:19:50|5229.21|5228.81|5229.21|5228.81|5229.46|5229.06|5228.46|5228.06|345
1723058400000|2024-08-07 19:20:00|5229.46|5229.06|5230.21|5229.81|5230.46|5230.06|5228.71|5228.31|464
1723058410000|2024-08-07 19:20:10|5229.96|5229.56|5231.46|5231.06|5232.71|5232.31|5229.96|5229.56|759
1723058420000|2024-08-07 19:20:20|5230.46|5230.06|5232.71|5232.31|5233.21|5232.81|5230.21|5229.81|455
1723058430000|2024-08-07 19:20:30|5232.83|5232.43|5233.33|5232.93|5233.96|5233.56|5232.83|5232.43|553
1723058440000|2024-08-07 19:20:40|5233.21|5232.81|5234.96|5234.56|5234.96|5234.56|5233.21|5232.81|585
1723058450000|2024-08-07 19:20:50|5234.71|5234.31|5234.71|5234.31|5235.46|5235.06|5233.96|5233.56|612
1723058460000|2024-08-07 19:21:00|5234.96|5234.56|5232.71|5232.31|5234.96|5234.56|5232.21|5231.81|971
1723058470000|2024-08-07 19:21:10|5232.96|5232.56|5231.46|5231.06|5233.21|5232.81|5230.96|5230.56|618
1723058480000|2024-08-07 19:21:20|5231.21|5230.81|5231.33|5230.93|5232.21|5231.81|5230.96|5230.56|409
1723058490000|2024-08-07 19:21:30|5231.46|5231.06|5230.33|5229.93|5231.46|5231.06|5229.46|5229.06|738
1723058500000|2024-08-07 19:21:40|5230.46|5230.06|5229.21|5228.81|5230.96|5230.56|5229.21|5228.81|362
1723058510000|2024-08-07 19:21:50|5227.96|5227.56|5226.83|5226.43|5228.46|5228.06|5226.71|5226.31|1242
1723058520000|2024-08-07 19:22:00|5226.96|5226.56|5228.46|5228.06|5228.96|5228.56|5226.83|5226.43|628
1723058530000|2024-08-07 19:22:10|5228.58|5228.18|5229.71|5229.31|5229.71|5229.31|5228.21|5227.81|369
1723058540000|2024-08-07 19:22:20|5229.83|5229.43|5228.21|5227.81|5229.83|5229.43|5227.46|5227.06|423
1723058550000|2024-08-07 19:22:30|5227.96|5227.56|5225.21|5224.81|5227.96|5227.56|5225.21|5224.81|586
1723058560000|2024-08-07 19:22:40|5225.46|5225.06|5225.71|5225.31|5226.08|5225.68|5225.21|5224.81|427
1723058570000|2024-08-07 19:22:50|5226.46|5226.06|5225.21|5224.81|5227.33|5226.93|5225.21|5224.81|423
1723058580000|2024-08-07 19:23:00|5225.96|5225.56|5225.71|5225.31|5226.46|5226.06|5225.21|5224.81|606
1723058590000|2024-08-07 19:23:10|5225.46|5225.06|5223.96|5223.56|5225.58|5225.18|5223.21|5222.81|619
1723058600000|2024-08-07 19:23:20|5224.21|5223.81|5223.96|5223.56|5224.71|5224.31|5223.21|5222.81|712
1723058610000|2024-08-07 19:23:30|5224.33|5223.93|5222.46|5222.06|5224.46|5224.06|5222.21|5221.81|879
1723058620000|2024-08-07 19:23:40|5222.71|5222.31|5222.21|5221.81|5223.46|5223.06|5221.96|5221.56|517
1723058630000|2024-08-07 19:23:50|5222.46|5222.06|5224.21|5223.81|5224.21|5223.81|5222.46|5222.06|301
1723058640000|2024-08-07 19:24:00|5223.96|5223.56|5222.46|5222.06|5223.96|5223.56|5222.46|5222.06|447
1723058650000|2024-08-07 19:24:10|5222.71|5222.31|5223.21|5222.81|5223.33|5222.93|5222.71|5222.31|331
1723058660000|2024-08-07 19:24:20|5222.96|5222.56|5224.96|5224.56|5224.96|5224.56|5222.96|5222.56|532
1723058670000|2024-08-07 19:24:30|5224.46|5224.06|5224.08|5223.68|5225.21|5224.81|5223.83|5223.43|759
1723058680000|2024-08-07 19:24:40|5223.71|5223.31|5224.96|5224.56|5225.21|5224.81|5223.71|5223.31|312
1723058690000|2024-08-07 19:24:50|5225.08|5224.68|5225.21|5224.81|5225.96|5225.56|5224.46|5224.06|422
1723058700000|2024-08-07 19:25:00|5224.71|5224.31|5224.46|5224.06|5225.71|5225.31|5223.71|5223.31|525
1723058710000|2024-08-07 19:25:10|5224.21|5223.81|5224.46|5224.06|5224.71|5224.31|5223.21|5222.81|444
1723058720000|2024-08-07 19:25:20|5224.21|5223.81|5223.21|5222.81|5225.21|5224.81|5223.21|5222.81|399
1723058730000|2024-08-07 19:25:30|5222.71|5222.31|5225.21|5224.81|5225.46|5225.06|5222.71|5222.31|554
1723058740000|2024-08-07 19:25:40|5225.08|5224.68|5224.71|5224.31|5225.08|5224.68|5223.83|5223.43|290
1723058750000|2024-08-07 19:25:50|5224.21|5223.81|5224.21|5223.81|5225.71|5225.31|5224.21|5223.81|494
1723058760000|2024-08-07 19:26:00|5224.46|5224.06|5224.21|5223.81|5225.71|5225.31|5224.21|5223.81|591
1723058770000|2024-08-07 19:26:10|5224.46|5224.06|5221.46|5221.06|5224.46|5224.06|5221.46|5221.06|848
1723058780000|2024-08-07 19:26:20|5221.33|5220.93|5220.83|5220.43|5221.46|5221.06|5220.21|5219.81|842
1723058790000|2024-08-07 19:26:30|5221.33|5220.93|5222.21|5221.81|5222.46|5222.06|5220.96|5220.56|424
1723058800000|2024-08-07 19:26:40|5222.71|5222.31|5223.46|5223.06|5223.71|5223.31|5222.71|5222.31|491
1723058810000|2024-08-07 19:26:50|5223.21|5222.81|5221.96|5221.56|5223.46|5223.06|5221.96|5221.56|482
1723058820000|2024-08-07 19:27:00|5222.46|5222.06|5223.33|5222.93|5223.71|5223.31|5221.96|5221.56|492
1723058830000|2024-08-07 19:27:10|5223.21|5222.81|5222.21|5221.81|5223.96|5223.56|5222.21|5221.81|417
1723058840000|2024-08-07 19:27:20|5221.71|5221.31|5220.71|5220.31|5221.96|5221.56|5220.21|5219.81|674
1723058850000|2024-08-07 19:27:30|5220.46|5220.06|5219.46|5219.06|5220.71|5220.31|5219.21|5218.81|732
1723058860000|2024-08-07 19:27:40|5219.71|5219.31|5218.96|5218.56|5219.71|5219.31|5218.46|5218.06|906
1723058870000|2024-08-07 19:27:50|5219.21|5218.81|5219.71|5219.31|5220.46|5220.06|5219.21|5218.81|387
1723058880000|2024-08-07 19:28:00|5219.96|5219.56|5220.71|5220.31|5221.71|5221.31|5219.96|5219.56|646
1723058890000|2024-08-07 19:28:10|5220.96|5220.56|5222.33|5221.93|5222.46|5222.06|5220.96|5220.56|787
1723058900000|2024-08-07 19:28:20|5222.21|5221.81|5222.46|5222.06|5223.71|5223.31|5222.21|5221.81|709
1723058910000|2024-08-07 19:28:30|5222.33|5221.93|5221.71|5221.31|5222.46|5222.06|5221.46|5221.06|444
1723058920000|2024-08-07 19:28:40|5221.46|5221.06|5222.96|5222.56|5222.96|5222.56|5221.21|5220.81|476
1723058930000|2024-08-07 19:28:50|5223.21|5222.81|5223.46|5223.06|5223.96|5223.56|5222.21|5221.81|336
1723058940000|2024-08-07 19:29:00|5223.71|5223.31|5223.58|5223.18|5223.83|5223.43|5222.71|5222.31|531
1723058950000|2024-08-07 19:29:10|5223.71|5223.31|5225.21|5224.81|5225.96|5225.56|5223.46|5223.06|977
1723058960000|2024-08-07 19:29:20|5224.96|5224.56|5225.21|5224.81|5225.46|5225.06|5224.58|5224.18|266
1723058970000|2024-08-07 19:29:30|5225.46|5225.06|5225.46|5225.06|5226.71|5226.31|5225.33|5224.93|313
1723058980000|2024-08-07 19:29:40|5225.71|5225.31|5225.21|5224.81|5226.21|5225.81|5224.96|5224.56|286
1723058990000|2024-08-07 19:29:50|5224.96|5224.56|5225.21|5224.81|5226.21|5225.81|5224.96|5224.56|336
1723059000000|2024-08-07 19:30:00|5224.96|5224.56|5223.96|5223.56|5225.46|5225.06|5223.71|5223.31|1136
1723059010000|2024-08-07 19:30:10|5224.21|5223.81|5222.46|5222.06|5224.21|5223.81|5222.21|5221.81|902
1723059020000|2024-08-07 19:30:20|5222.71|5222.31|5220.33|5219.93|5222.71|5222.31|5220.33|5219.93|578
1723059030000|2024-08-07 19:30:30|5220.21|5219.81|5220.21|5219.81|5220.46|5220.06|5219.96|5219.56|514
1723059040000|2024-08-07 19:30:40|5220.46|5220.06|5221.08|5220.68|5221.46|5221.06|5220.21|5219.81|419
1723059050000|2024-08-07 19:30:50|5220.96|5220.56|5221.46|5221.06|5221.46|5221.06|5220.96|5220.56|292
1723059060000|2024-08-07 19:31:00|5221.21|5220.81|5218.46|5218.06|5222.46|5222.06|5218.21|5217.81|1550
1723059070000|2024-08-07 19:31:10|5218.96|5218.56|5221.21|5220.81|5221.21|5220.81|5218.71|5218.31|578
1723059080000|2024-08-07 19:31:20|5220.96|5220.56|5222.83|5222.43|5223.21|5222.81|5220.96|5220.56|583
1723059090000|2024-08-07 19:31:30|5222.71|5222.31|5221.21|5220.81|5222.96|5222.56|5220.96|5220.56|522
1723059100000|2024-08-07 19:31:40|5221.33|5220.93|5220.96|5220.56|5221.96|5221.56|5220.46|5220.06|265
1723059110000|2024-08-07 19:31:50|5221.46|5221.06|5220.71|5220.31|5221.46|5221.06|5220.46|5220.06|355
1723059120000|2024-08-07 19:32:00|5220.96|5220.56|5222.96|5222.56|5222.96|5222.56|5220.96|5220.56|471
1723059130000|2024-08-07 19:32:10|5222.71|5222.31|5222.71|5222.31|5224.71|5224.31|5222.71|5222.31|1063
1723059140000|2024-08-07 19:32:20|5222.96|5222.56|5223.21|5222.81|5224.46|5224.06|5222.96|5222.56|355
1723059150000|2024-08-07 19:32:30|5223.33|5222.93|5225.21|5224.81|5225.46|5225.06|5223.21|5222.81|620
1723059160000|2024-08-07 19:32:40|5225.33|5224.93|5228.58|5228.18|5228.58|5228.18|5225.33|5224.93|1160
1723059170000|2024-08-07 19:32:50|5228.71|5228.31|5227.46|5227.06|5228.71|5228.31|5227.21|5226.81|921
1723059180000|2024-08-07 19:33:00|5227.71|5227.31|5228.21|5227.81|5229.96|5229.56|5226.83|5226.43|828
1723059190000|2024-08-07 19:33:10|5228.33|5227.93|5227.46|5227.06|5228.96|5228.56|5226.96|5226.56|427
1723059200000|2024-08-07 19:33:20|5227.96|5227.56|5228.71|5228.31|5229.71|5229.31|5227.83|5227.43|435
1723059210000|2024-08-07 19:33:30|5228.58|5228.18|5228.33|5227.93|5228.96|5228.56|5227.71|5227.31|440
1723059220000|2024-08-07 19:33:40|5228.46|5228.06|5228.96|5228.56|5229.71|5229.31|5228.46|5228.06|392
1723059230000|2024-08-07 19:33:50|5229.08|5228.68|5227.58|5227.18|5229.08|5228.68|5226.96|5226.56|406
1723059240000|2024-08-07 19:34:00|5227.71|5227.31|5227.96|5227.56|5228.21|5227.81|5226.96|5226.56|499
1723059250000|2024-08-07 19:34:10|5227.83|5227.43|5226.96|5226.56|5228.21|5227.81|5226.46|5226.06|467
1723059260000|2024-08-07 19:34:20|5227.21|5226.81|5228.21|5227.81|5228.46|5228.06|5226.71|5226.31|394
1723059270000|2024-08-07 19:34:30|5228.08|5227.68|5222.96|5222.56|5228.71|5228.31|5222.71|5222.31|2420
1723059280000|2024-08-07 19:34:40|5223.21|5222.81|5223.21|5222.81|5223.83|5223.43|5222.46|5222.06|1245
1723059290000|2024-08-07 19:34:50|5223.46|5223.06|5223.83|5223.43|5224.21|5223.81|5223.21|5222.81|539
1723059300000|2024-08-07 19:35:00|5223.71|5223.31|5222.96|5222.56|5224.71|5224.31|5222.71|5222.31|851
1723059310000|2024-08-07 19:35:10|5223.46|5223.06|5222.71|5222.31|5224.21|5223.81|5222.46|5222.06|589
1723059320000|2024-08-07 19:35:20|5222.83|5222.43|5223.21|5222.81|5223.46|5223.06|5222.46|5222.06|438
1723059330000|2024-08-07 19:35:30|5223.71|5223.31|5224.71|5224.31|5224.71|5224.31|5223.71|5223.31|348
1723059340000|2024-08-07 19:35:40|5225.21|5224.81|5223.96|5223.56|5225.33|5224.93|5223.46|5223.06|524
1723059350000|2024-08-07 19:35:50|5223.83|5223.43|5224.71|5224.31|5225.46|5225.06|5223.71|5223.31|433
1723059360000|2024-08-07 19:36:00|5224.83|5224.43|5225.71|5225.31|5226.46|5226.06|5223.71|5223.31|662
1723059370000|2024-08-07 19:36:10|5225.83|5225.43|5227.21|5226.81|5227.21|5226.81|5225.21|5224.81|659
1723059380000|2024-08-07 19:36:20|5227.08|5226.68|5227.96|5227.56|5228.46|5228.06|5226.71|5226.31|531
1723059390000|2024-08-07 19:36:30|5227.71|5227.31|5228.21|5227.81|5228.21|5227.81|5226.96|5226.56|439
1723059400000|2024-08-07 19:36:40|5227.96|5227.56|5227.96|5227.56|5228.46|5228.06|5227.71|5227.31|315
1723059410000|2024-08-07 19:36:50|5228.21|5227.81|5228.83|5228.43|5229.46|5229.06|5228.21|5227.81|605
1723059420000|2024-08-07 19:37:00|5228.96|5228.56|5228.46|5228.06|5229.21|5228.81|5227.46|5227.06|526
1723059430000|2024-08-07 19:37:10|5228.71|5228.31|5231.83|5231.43|5231.96|5231.56|5228.71|5228.31|957
1723059440000|2024-08-07 19:37:20|5231.46|5231.06|5230.58|5230.18|5232.46|5232.06|5230.46|5230.06|849
1723059450000|2024-08-07 19:37:30|5230.71|5230.31|5230.71|5230.31|5231.21|5230.81|5229.33|5228.93|593
1723059460000|2024-08-07 19:37:40|5230.96|5230.56|5230.71|5230.31|5231.21|5230.81|5230.46|5230.06|591
1723059470000|2024-08-07 19:37:50|5230.83|5230.43|5230.08|5229.68|5230.96|5230.56|5229.96|5229.56|538
1723059480000|2024-08-07 19:38:00|5229.96|5229.56|5231.08|5230.68|5231.21|5230.81|5229.71|5229.31|500
1723059490000|2024-08-07 19:38:10|5230.96|5230.56|5230.71|5230.31|5231.46|5231.06|5230.21|5229.81|400
1723059500000|2024-08-07 19:38:20|5230.46|5230.06|5231.71|5231.31|5232.46|5232.06|5230.46|5230.06|886
1723059510000|2024-08-07 19:38:30|5231.96|5231.56|5230.21|5229.81|5232.21|5231.81|5229.96|5229.56|616
1723059520000|2024-08-07 19:38:40|5230.08|5229.68|5228.71|5228.31|5230.21|5229.81|5227.96|5227.56|587
1723059530000|2024-08-07 19:38:50|5228.46|5228.06|5227.21|5226.81|5228.58|5228.18|5226.71|5226.31|612
1723059540000|2024-08-07 19:39:00|5226.71|5226.31|5225.21|5224.81|5227.71|5227.31|5225.21|5224.81|788
1723059550000|2024-08-07 19:39:10|5225.46|5225.06|5227.46|5227.06|5227.46|5227.06|5225.46|5225.06|337
1723059560000|2024-08-07 19:39:20|5227.21|5226.81|5225.08|5224.68|5227.33|5226.93|5224.96|5224.56|669
1723059570000|2024-08-07 19:39:30|5224.96|5224.56|5225.71|5225.31|5225.71|5225.31|5224.96|5224.56|452
1723059580000|2024-08-07 19:39:40|5225.96|5225.56|5226.21|5225.81|5226.21|5225.81|5225.21|5224.81|394
1723059590000|2024-08-07 19:39:50|5226.46|5226.06|5225.08|5224.68|5226.46|5226.06|5224.96|5224.56|429
1723059600000|2024-08-07 19:40:00|5225.46|5225.06|5224.21|5223.81|5226.46|5226.06|5223.21|5222.81|917
1723059610000|2024-08-07 19:40:10|5224.33|5223.93|5223.46|5223.06|5224.96|5224.56|5223.21|5222.81|632
1723059620000|2024-08-07 19:40:20|5223.71|5223.31|5223.71|5223.31|5223.71|5223.31|5222.21|5221.81|1059
1723059630000|2024-08-07 19:40:30|5223.96|5223.56|5223.21|5222.81|5224.71|5224.31|5222.96|5222.56|435
1723059640000|2024-08-07 19:40:40|5223.46|5223.06|5222.46|5222.06|5223.46|5223.06|5222.21|5221.81|555
1723059650000|2024-08-07 19:40:50|5222.21|5221.81|5221.71|5221.31|5222.21|5221.81|5221.21|5220.81|972
1723059660000|2024-08-07 19:41:00|5221.21|5220.81|5220.46|5220.06|5222.21|5221.81|5220.21|5219.81|627
1723059670000|2024-08-07 19:41:10|5220.71|5220.31|5223.46|5223.06|5223.71|5223.31|5220.21|5219.81|590
1723059680000|2024-08-07 19:41:20|5222.96|5222.56|5222.96|5222.56|5223.71|5223.31|5222.71|5222.31|489
1723059690000|2024-08-07 19:41:30|5222.83|5222.43|5223.08|5222.68|5223.71|5223.31|5222.71|5222.31|477
1723059700000|2024-08-07 19:41:40|5222.96|5222.56|5222.96|5222.56|5223.96|5223.56|5222.96|5222.56|656
1723059710000|2024-08-07 19:41:50|5222.71|5222.31|5224.08|5223.68|5224.21|5223.81|5222.46|5222.06|350
1723059720000|2024-08-07 19:42:00|5223.96|5223.56|5221.46|5221.06|5224.21|5223.81|5221.21|5220.81|621
1723059730000|2024-08-07 19:42:10|5221.21|5220.81|5221.71|5221.31|5222.46|5222.06|5220.58|5220.18|531
1723059740000|2024-08-07 19:42:20|5221.96|5221.56|5222.08|5221.68|5222.96|5222.56|5221.96|5221.56|348
1723059750000|2024-08-07 19:42:30|5222.21|5221.81|5221.96|5221.56|5222.46|5222.06|5221.71|5221.31|475
1723059760000|2024-08-07 19:42:40|5221.83|5221.43|5220.83|5220.43|5221.83|5221.43|5220.46|5220.06|921
1723059770000|2024-08-07 19:42:50|5220.96|5220.56|5220.96|5220.56|5221.21|5220.81|5220.46|5220.06|261
1723059780000|2024-08-07 19:43:00|5220.71|5220.31|5220.96|5220.56|5221.21|5220.81|5220.21|5219.81|763
1723059790000|2024-08-07 19:43:10|5220.71|5220.31|5220.21|5219.81|5220.96|5220.56|5219.21|5218.81|531
1723059800000|2024-08-07 19:43:20|5219.96|5219.56|5219.71|5219.31|5220.21|5219.81|5219.21|5218.81|565
1723059810000|2024-08-07 19:43:30|5219.46|5219.06|5218.71|5218.31|5219.96|5219.56|5218.71|5218.31|348
1723059820000|2024-08-07 19:43:40|5218.46|5218.06|5219.46|5219.06|5219.96|5219.56|5218.21|5217.81|569
1723059830000|2024-08-07 19:43:50|5219.58|5219.18|5219.08|5218.68|5219.58|5219.18|5218.21|5217.81|616
1723059840000|2024-08-07 19:44:00|5219.21|5218.81|5216.96|5216.56|5219.21|5218.81|5216.71|5216.31|1114
1723059850000|2024-08-07 19:44:10|5216.83|5216.43|5217.83|5217.43|5218.46|5218.06|5216.46|5216.06|657
1723059860000|2024-08-07 19:44:20|5217.96|5217.56|5217.71|5217.31|5218.71|5218.31|5216.96|5216.56|639
1723059870000|2024-08-07 19:44:30|5217.83|5217.43|5217.08|5216.68|5217.96|5217.56|5216.96|5216.56|550
1723059880000|2024-08-07 19:44:40|5217.21|5216.81|5218.71|5218.31|5218.71|5218.31|5216.96|5216.56|398
1723059890000|2024-08-07 19:44:50|5218.46|5218.06|5219.08|5218.68|5219.96|5219.56|5218.46|5218.06|748
1723059900000|2024-08-07 19:45:00|5219.21|5218.81|5219.96|5219.56|5220.71|5220.31|5218.21|5217.81|764
1723059910000|2024-08-07 19:45:10|5220.21|5219.81|5220.33|5219.93|5221.46|5221.06|5219.96|5219.56|633
1723059920000|2024-08-07 19:45:20|5220.46|5220.06|5219.83|5219.43|5220.71|5220.31|5219.71|5219.31|464
1723059930000|2024-08-07 19:45:30|5220.21|5219.81|5220.21|5219.81|5220.21|5219.81|5219.21|5218.81|314
1723059940000|2024-08-07 19:45:40|5219.21|5218.81|5219.71|5219.31|5219.71|5219.31|5218.46|5218.06|253
1723059950000|2024-08-07 19:45:50|5219.96|5219.56|5219.71|5219.31|5220.96|5220.56|5219.08|5218.68|603
1723059960000|2024-08-07 19:46:00|5219.96|5219.56|5219.46|5219.06|5219.96|5219.56|5218.46|5218.06|609
1723059970000|2024-08-07 19:46:10|5219.21|5218.81|5223.21|5222.81|5223.96|5223.56|5219.21|5218.81|1019
1723059980000|2024-08-07 19:46:20|5222.96|5222.56|5225.46|5225.06|5226.21|5225.81|5222.96|5222.56|1280
1723059990000|2024-08-07 19:46:30|5225.21|5224.81|5225.46|5225.06|5225.96|5225.56|5224.21|5223.81|798
1723060000000|2024-08-07 19:46:40|5225.21|5224.81|5224.46|5224.06|5225.21|5224.81|5223.96|5223.56|509
1723060010000|2024-08-07 19:46:50|5224.33|5223.93|5225.21|5224.81|5225.71|5225.31|5224.33|5223.93|510
1723060020000|2024-08-07 19:47:00|5225.46|5225.06|5223.71|5223.31|5225.46|5225.06|5223.71|5223.31|368
1723060030000|2024-08-07 19:47:10|5223.46|5223.06|5220.21|5219.81|5223.96|5223.56|5220.21|5219.81|750
1723060040000|2024-08-07 19:47:20|5220.71|5220.31|5220.46|5220.06|5221.21|5220.81|5220.21|5219.81|488
1723060050000|2024-08-07 19:47:30|5220.21|5219.81|5220.96|5220.56|5221.46|5221.06|5219.96|5219.56|870
1723060060000|2024-08-07 19:47:40|5220.71|5220.31|5221.83|5221.43|5222.21|5221.81|5219.96|5219.56|987
1723060070000|2024-08-07 19:47:50|5221.71|5221.31|5223.33|5222.93|5223.96|5223.56|5221.71|5221.31|677
1723060080000|2024-08-07 19:48:00|5223.96|5223.56|5225.71|5225.31|5225.71|5225.31|5223.71|5223.31|738
1723060090000|2024-08-07 19:48:10|5225.21|5224.81|5224.71|5224.31|5226.21|5225.81|5224.46|5224.06|445
1723060100000|2024-08-07 19:48:20|5224.58|5224.18|5222.08|5221.68|5224.58|5224.18|5221.96|5221.56|668
1723060110000|2024-08-07 19:48:30|5222.21|5221.81|5222.83|5222.43|5223.21|5222.81|5221.96|5221.56|227
1723060120000|2024-08-07 19:48:40|5222.71|5222.31|5224.21|5223.81|5224.96|5224.56|5222.46|5222.06|568
1723060130000|2024-08-07 19:48:50|5224.46|5224.06|5224.21|5223.81|5224.71|5224.31|5223.71|5223.31|409
1723060140000|2024-08-07 19:49:00|5224.46|5224.06|5224.08|5223.68|5225.21|5224.81|5223.71|5223.31|467
1723060150000|2024-08-07 19:49:10|5224.21|5223.81|5224.21|5223.81|5224.96|5224.56|5223.71|5223.31|449
1723060160000|2024-08-07 19:49:20|5224.71|5224.31|5224.71|5224.31|5225.96|5225.56|5224.71|5224.31|629
1723060170000|2024-08-07 19:49:30|5224.96|5224.56|5225.21|5224.81|5226.08|5225.68|5224.71|5224.31|391
1723060180000|2024-08-07 19:49:40|5224.96|5224.56|5224.46|5224.06|5225.21|5224.81|5224.46|5224.06|233
1723060190000|2024-08-07 19:49:50|5224.58|5224.18|5224.71|5224.31|5225.21|5224.81|5224.21|5223.81|329
1723060200000|2024-08-07 19:50:00|5225.21|5224.81|5225.21|5224.81|5225.96|5225.56|5223.21|5222.81|2345
1723060210000|2024-08-07 19:50:10|5225.46|5225.06|5225.46|5225.06|5225.96|5225.56|5224.21|5223.81|656
1723060220000|2024-08-07 19:50:20|5224.96|5224.56|5223.46|5223.06|5226.21|5225.81|5223.21|5222.81|889
1723060230000|2024-08-07 19:50:30|5223.21|5222.81|5220.71|5220.31|5223.46|5223.06|5220.71|5220.31|1095
1723060240000|2024-08-07 19:50:40|5220.58|5220.18|5216.96|5216.56|5220.58|5220.18|5216.21|5215.81|1672
1723060250000|2024-08-07 19:50:50|5216.71|5216.31|5214.46|5214.06|5216.71|5216.31|5214.46|5214.06|1769
1723060260000|2024-08-07 19:51:00|5214.21|5213.81|5212.46|5212.06|5214.21|5213.81|5212.21|5211.81|1832
1723060270000|2024-08-07 19:51:10|5212.21|5211.81|5212.71|5212.31|5212.71|5212.31|5210.46|5210.06|1146
1723060280000|2024-08-07 19:51:20|5212.21|5211.81|5211.46|5211.06|5212.46|5212.06|5210.71|5210.31|1304
1723060290000|2024-08-07 19:51:30|5212.08|5211.68|5211.96|5211.56|5214.46|5214.06|5211.71|5211.31|1502
1723060300000|2024-08-07 19:51:40|5211.46|5211.06|5211.21|5210.81|5212.46|5212.06|5210.21|5209.81|2838
1723060310000|2024-08-07 19:51:50|5210.96|5210.56|5210.71|5210.31|5210.96|5210.56|5209.71|5209.31|729
1723060320000|2024-08-07 19:52:00|5210.46|5210.06|5210.21|5209.81|5211.46|5211.06|5209.96|5209.56|931
1723060330000|2024-08-07 19:52:10|5210.46|5210.06|5210.21|5209.81|5210.71|5210.31|5209.71|5209.31|568
1723060340000|2024-08-07 19:52:20|5210.46|5210.06|5209.71|5209.31|5211.96|5211.56|5209.58|5209.18|1017
1723060350000|2024-08-07 19:52:30|5210.21|5209.81|5209.46|5209.06|5210.96|5210.56|5209.21|5208.81|703
1723060360000|2024-08-07 19:52:40|5208.71|5208.31|5208.96|5208.56|5208.96|5208.56|5208.46|5208.06|784
1723060370000|2024-08-07 19:52:50|5209.21|5208.81|5211.46|5211.06|5211.96|5211.56|5208.96|5208.56|1535
1723060380000|2024-08-07 19:53:00|5211.71|5211.31|5213.71|5213.31|5214.46|5214.06|5211.46|5211.06|1188
1723060390000|2024-08-07 19:53:10|5214.21|5213.81|5214.46|5214.06|5215.96|5215.56|5213.96|5213.56|1097
1723060400000|2024-08-07 19:53:20|5214.96|5214.56|5213.21|5212.81|5214.96|5214.56|5212.71|5212.31|760
1723060410000|2024-08-07 19:53:30|5212.96|5212.56|5211.96|5211.56|5212.96|5212.56|5211.46|5211.06|846
1723060420000|2024-08-07 19:53:40|5211.46|5211.06|5212.46|5212.06|5212.96|5212.56|5210.71|5210.31|1216
1723060430000|2024-08-07 19:53:50|5212.21|5211.81|5211.21|5210.81|5213.21|5212.81|5210.96|5210.56|635
1723060440000|2024-08-07 19:54:00|5210.96|5210.56|5211.46|5211.06|5212.83|5212.43|5210.96|5210.56|876
1723060450000|2024-08-07 19:54:10|5210.46|5210.06|5208.21|5207.81|5210.46|5210.06|5208.21|5207.81|1225
1723060460000|2024-08-07 19:54:20|5208.46|5208.06|5207.46|5207.06|5208.58|5208.18|5206.46|5206.06|2677
1723060470000|2024-08-07 19:54:30|5207.21|5206.81|5206.96|5206.56|5207.21|5206.81|5205.46|5205.06|1822
1723060480000|2024-08-07 19:54:40|5206.21|5205.81|5203.96|5203.56|5206.21|5205.81|5203.46|5203.06|2224
1723060490000|2024-08-07 19:54:50|5203.46|5203.06|5204.58|5204.18|5205.21|5204.81|5201.96|5201.56|2668
1723060500000|2024-08-07 19:55:00|5204.71|5204.31|5204.33|5203.93|5205.96|5205.56|5204.21|5203.81|2357
1723060510000|2024-08-07 19:55:10|5204.21|5203.81|5203.46|5203.06|5204.46|5204.06|5203.46|5203.06|1050
1723060520000|2024-08-07 19:55:20|5203.33|5202.93|5203.46|5203.06|5204.71|5204.31|5203.21|5202.81|1198
1723060530000|2024-08-07 19:55:30|5203.71|5203.31|5199.21|5198.81|5203.71|5203.31|5199.21|5198.81|3226
1723060540000|2024-08-07 19:55:40|5199.46|5199.06|5199.46|5199.06|5200.71|5200.31|5199.21|5198.81|1493
1723060550000|2024-08-07 19:55:50|5199.71|5199.31|5199.83|5199.43|5200.46|5200.06|5197.96|5197.56|1533
1723060560000|2024-08-07 19:56:00|5199.71|5199.31|5197.96|5197.56|5200.33|5199.93|5196.46|5196.06|2224
1723060570000|2024-08-07 19:56:10|5197.71|5197.31|5196.21|5195.81|5198.46|5198.06|5195.96|5195.56|1602
1723060580000|2024-08-07 19:56:20|5196.71|5196.31|5195.96|5195.56|5197.46|5197.06|5195.71|5195.31|1153
1723060590000|2024-08-07 19:56:30|5195.46|5195.06|5195.21|5194.81|5195.71|5195.31|5194.96|5194.56|1050
1723060600000|2024-08-07 19:56:40|5194.96|5194.56|5196.46|5196.06|5196.96|5196.56|5194.96|5194.56|1343
1723060610000|2024-08-07 19:56:50|5196.21|5195.81|5198.46|5198.06|5198.71|5198.31|5195.71|5195.31|1795
1723060620000|2024-08-07 19:57:00|5198.71|5198.31|5196.46|5196.06|5198.96|5198.56|5196.46|5196.06|1397
1723060630000|2024-08-07 19:57:10|5196.21|5195.81|5195.96|5195.56|5196.21|5195.81|5195.21|5194.81|1057
1723060640000|2024-08-07 19:57:20|5196.21|5195.81|5196.46|5196.06|5197.46|5197.06|5196.21|5195.81|1830
1723060650000|2024-08-07 19:57:30|5196.21|5195.81|5195.33|5194.93|5196.71|5196.31|5195.33|5194.93|1011
1723060660000|2024-08-07 19:57:40|5195.46|5195.06|5198.71|5198.31|5198.96|5198.56|5195.46|5195.06|1608
1723060670000|2024-08-07 19:57:50|5198.96|5198.56|5198.96|5198.56|5199.71|5199.31|5198.71|5198.31|1557
1723060680000|2024-08-07 19:58:00|5199.21|5198.81|5199.71|5199.31|5200.71|5200.31|5199.21|5198.81|1929
1723060690000|2024-08-07 19:58:10|5199.21|5198.81|5197.46|5197.06|5199.46|5199.06|5197.21|5196.81|1597
1723060700000|2024-08-07 19:58:20|5197.21|5196.81|5195.96|5195.56|5197.33|5196.93|5194.96|5194.56|1550
1723060710000|2024-08-07 19:58:30|5195.71|5195.31|5196.21|5195.81|5196.96|5196.56|5195.71|5195.31|1182
1723060720000|2024-08-07 19:58:40|5195.96|5195.56|5196.96|5196.56|5197.46|5197.06|5195.46|5195.06|1860
1723060730000|2024-08-07 19:58:50|5197.21|5196.81|5198.46|5198.06|5198.71|5198.31|5196.83|5196.43|3711
1723060740000|2024-08-07 19:59:00|5198.71|5198.31|5196.46|5196.06|5198.96|5198.56|5196.46|5196.06|4286
1723060750000|2024-08-07 19:59:10|5196.21|5195.81|5196.71|5196.31|5196.71|5196.31|5195.96|5195.56|2893
1723060760000|2024-08-07 19:59:20|5196.21|5195.81|5195.71|5195.31|5196.71|5196.31|5195.46|5195.06|3387
1723060770000|2024-08-07 19:59:30|5195.96|5195.56|5197.96|5197.56|5197.96|5197.56|5195.83|5195.43|6670
1723060780000|2024-08-07 19:59:40|5198.21|5197.81|5198.71|5198.31|5198.96|5198.56|5196.21|5195.81|11201
1723060790000|2024-08-07 19:59:50|5198.96|5198.56|5202.21|5201.81|5202.46|5202.06|5198.96|5198.56|31005
1723060800000|2024-08-07 20:00:00|5202.27|5201.67|5199.77|5199.17|5202.27|5201.67|5198.77|5198.17|12310
1723060810000|2024-08-07 20:00:10|5199.52|5198.92|5197.02|5196.42|5199.52|5198.92|5196.77|5196.17|3033
1723060820000|2024-08-07 20:00:20|5196.77|5196.17|5199.02|5198.42|5199.02|5198.42|5196.52|5195.92|3211
1723060830000|2024-08-07 20:00:30|5198.77|5198.17|5198.02|5197.42|5200.27|5199.67|5197.77|5197.17|2190
1723060840000|2024-08-07 20:00:40|5197.77|5197.17|5199.27|5198.67|5199.77|5199.17|5197.52|5196.92|2056
1723060850000|2024-08-07 20:00:50|5199.52|5198.92|5199.52|5198.92|5200.02|5199.42|5199.02|5198.42|1442
1723060860000|2024-08-07 20:01:00|5199.27|5198.67|5200.02|5199.42|5200.52|5199.92|5199.27|5198.67|1488
1723060870000|2024-08-07 20:01:10|5200.27|5199.67|5200.77|5200.17|5201.27|5200.67|5200.14|5199.54|1246
1723060880000|2024-08-07 20:01:20|5201.02|5200.42|5201.77|5201.17|5201.77|5201.17|5200.52|5199.92|1019
1723060890000|2024-08-07 20:01:30|5201.89|5201.29|5202.27|5201.67|5204.52|5203.92|5201.89|5201.29|1729
1723060900000|2024-08-07 20:01:40|5202.52|5201.92|5201.77|5201.17|5203.77|5203.17|5201.77|5201.17|741
1723060910000|2024-08-07 20:01:50|5201.27|5200.67|5199.52|5198.92|5201.27|5200.67|5199.27|5198.67|627
1723060920000|2024-08-07 20:02:00|5199.77|5199.17|5199.52|5198.92|5200.02|5199.42|5199.52|5198.92|530
1723060930000|2024-08-07 20:02:10|5199.77|5199.17|5199.27|5198.67|5200.52|5199.92|5199.27|5198.67|731
1723060940000|2024-08-07 20:02:20|5199.52|5198.92|5198.52|5197.92|5199.52|5198.92|5198.52|5197.92|353
1723060950000|2024-08-07 20:02:30|5198.27|5197.67|5198.52|5197.92|5198.52|5197.92|5198.02|5197.42|478
1723060960000|2024-08-07 20:02:40|5198.27|5197.67|5199.02|5198.42|5199.14|5198.54|5198.02|5197.42|974
1723060970000|2024-08-07 20:02:50|5199.27|5198.67|5199.02|5198.42|5199.27|5198.67|5198.77|5198.17|462
1723060980000|2024-08-07 20:03:00|5198.77|5198.17|5199.52|5198.92|5199.52|5198.92|5198.27|5197.67|419
1723060990000|2024-08-07 20:03:10|5199.39|5198.79|5199.27|5198.67|5199.39|5198.79|5198.52|5197.92|374
1723061000000|2024-08-07 20:03:20|5199.02|5198.42|5199.02|5198.42|5199.27|5198.67|5198.52|5197.92|266
1723061010000|2024-08-07 20:03:30|5198.77|5198.17|5199.27|5198.67|5199.52|5198.92|5198.64|5198.04|555
1723061020000|2024-08-07 20:03:40|5199.52|5198.92|5199.52|5198.92|5199.52|5198.92|5199.27|5198.67|351
1723061030000|2024-08-07 20:03:50|5199.27|5198.67|5199.52|5198.92|5199.52|5198.92|5198.89|5198.29|344
1723061040000|2024-08-07 20:04:00|5199.27|5198.67|5199.02|5198.42|5199.39|5198.79|5199.02|5198.42|294
1723061050000|2024-08-07 20:04:10|5199.27|5198.67|5199.27|5198.67|5199.52|5198.92|5199.02|5198.42|231
1723061060000|2024-08-07 20:04:20|5199.02|5198.42|5199.52|5198.92|5199.52|5198.92|5199.02|5198.42|355
1723061070000|2024-08-07 20:04:30|5199.02|5198.42|5199.02|5198.42|5199.02|5198.42|5199.02|5198.42|434
1723061080000|2024-08-07 20:04:40|5199.14|5198.54|5198.52|5197.92|5199.27|5198.67|5198.52|5197.92|439
1723061090000|2024-08-07 20:04:50|5198.77|5198.17|5199.52|5198.92|5199.52|5198.92|5198.77|5198.17|316
1723061100000|2024-08-07 20:05:00|5199.27|5198.67|5200.27|5199.67|5200.52|5199.92|5199.27|5198.67|1401
1723061110000|2024-08-07 20:05:10|5200.14|5199.54|5200.52|5199.92|5200.52|5199.92|5199.77|5199.17|730
1723061120000|2024-08-07 20:05:20|5200.27|5199.67|5200.52|5199.92|5200.52|5199.92|5200.27|5199.67|799
1723061130000|2024-08-07 20:05:30|5200.27|5199.67|5200.27|5199.67|5200.27|5199.67|5200.02|5199.42|594
1723061140000|2024-08-07 20:05:40|5200.14|5199.54|5200.27|5199.67|5200.27|5199.67|5199.77|5199.17|314
1723061150000|2024-08-07 20:05:50|5200.02|5199.42|5201.77|5201.17|5202.52|5201.92|5200.02|5199.42|2995
1723061160000|2024-08-07 20:06:00|5201.52|5200.92|5201.52|5200.92|5201.77|5201.17|5201.02|5200.42|388
1723061170000|2024-08-07 20:06:10|5201.77|5201.17|5201.77|5201.17|5202.02|5201.42|5201.52|5200.92|253
1723061180000|2024-08-07 20:06:20|5201.52|5200.92|5202.02|5201.42|5202.02|5201.42|5201.52|5200.92|204
1723061190000|2024-08-07 20:06:30|5202.27|5201.67|5202.02|5201.42|5202.52|5201.92|5201.77|5201.17|298
1723061200000|2024-08-07 20:06:40|5202.14|5201.54|5203.02|5202.42|5203.02|5202.42|5202.14|5201.54|231
1723061210000|2024-08-07 20:06:50|5202.77|5202.17|5202.02|5201.42|5202.77|5202.17|5202.02|5201.42|327
1723061220000|2024-08-07 20:07:00|5201.77|5201.17|5201.77|5201.17|5202.02|5201.42|5201.52|5200.92|297
1723061230000|2024-08-07 20:07:10|5202.02|5201.42|5202.02|5201.42|5202.39|5201.79|5202.02|5201.42|311
1723061240000|2024-08-07 20:07:20|5202.14|5201.54|5203.02|5202.42|5203.02|5202.42|5202.02|5201.42|284
1723061250000|2024-08-07 20:07:30|||||||||400
1723061260000|2024-08-07 20:07:40|5202.77|5202.17|5202.89|5202.29|5203.02|5202.42|5202.77|5202.17|223
1723061270000|2024-08-07 20:07:50|5203.02|5202.42|5202.77|5202.17|5203.02|5202.42|5202.77|5202.17|305
1723061280000|2024-08-07 20:08:00|5203.02|5202.42|5203.02|5202.42|5203.02|5202.42|5202.52|5201.92|528
1723061290000|2024-08-07 20:08:10|||||||||122
1723061300000|2024-08-07 20:08:20|||||||||351
1723061310000|2024-08-07 20:08:30|5202.77|5202.17|5203.02|5202.42|5203.52|5202.92|5202.52|5201.92|739
1723061320000|2024-08-07 20:08:40|5202.77|5202.17|5202.52|5201.92|5202.77|5202.17|5202.52|5201.92|184
1723061330000|2024-08-07 20:08:50|5202.77|5202.17|5203.64|5203.04|5203.64|5203.04|5202.77|5202.17|206
1723061340000|2024-08-07 20:09:00|5203.77|5203.17|5203.64|5203.04|5204.02|5203.42|5203.52|5202.92|258
1723061350000|2024-08-07 20:09:10|5203.52|5202.92|5203.77|5203.17|5203.77|5203.17|5203.52|5202.92|244
1723061360000|2024-08-07 20:09:20|5203.89|5203.29|5203.27|5202.67|5204.02|5203.42|5203.27|5202.67|154
1723061370000|2024-08-07 20:09:30|5203.02|5202.42|5202.27|5201.67|5203.27|5202.67|5202.27|5201.67|328
1723061380000|2024-08-07 20:09:40|5202.77|5202.17|5202.77|5202.17|5203.27|5202.67|5202.52|5201.92|340
1723061390000|2024-08-07 20:09:50|5202.89|5202.29|5203.02|5202.42|5203.27|5202.67|5202.89|5202.29|190
1723061400000|2024-08-07 20:10:00|5203.27|5202.67|5203.02|5202.42|5203.52|5202.92|5203.02|5202.42|246
1723061410000|2024-08-07 20:10:10|5202.77|5202.17|5202.77|5202.17|5203.02|5202.42|5202.77|5202.17|162
1723061420000|2024-08-07 20:10:20|5202.89|5202.29|5203.02|5202.42|5203.02|5202.42|5202.52|5201.92|277
1723061430000|2024-08-07 20:10:30|5203.52|5202.92|5203.27|5202.67|5203.52|5202.92|5203.27|5202.67|132
1723061440000|2024-08-07 20:10:40|5203.52|5202.92|5203.77|5203.17|5203.77|5203.17|5203.39|5202.79|101
1723061450000|2024-08-07 20:10:50|5203.27|5202.67|5203.27|5202.67|5203.39|5202.79|5203.27|5202.67|185
1723061460000|2024-08-07 20:11:00|5203.02|5202.42|5203.52|5202.92|5203.52|5202.92|5203.02|5202.42|133
1723061470000|2024-08-07 20:11:10|5203.27|5202.67|5203.52|5202.92|5203.64|5203.04|5203.27|5202.67|121
1723061480000|2024-08-07 20:11:20|5203.64|5203.04|5203.64|5203.04|5203.64|5203.04|5203.64|5203.04|148
1723061490000|2024-08-07 20:11:30|5203.77|5203.17|5204.02|5203.42|5204.02|5203.42|5203.52|5202.92|308
1723061500000|2024-08-07 20:11:40|5203.89|5203.29|5203.52|5202.92|5204.02|5203.42|5203.52|5202.92|338
1723061510000|2024-08-07 20:11:50|5203.27|5202.67|5203.52|5202.92|5203.64|5203.04|5203.27|5202.67|107
1723061520000|2024-08-07 20:12:00|5203.64|5203.04|5203.52|5202.92|5203.64|5203.04|5203.27|5202.67|97
1723061530000|2024-08-07 20:12:10|||||||||75
1723061540000|2024-08-07 20:12:20|5203.64|5203.04|5203.77|5203.17|5204.02|5203.42|5203.64|5203.04|137
1723061550000|2024-08-07 20:12:30|5203.89|5203.29|5203.77|5203.17|5204.02|5203.42|5203.77|5203.17|197
1723061560000|2024-08-07 20:12:40|5203.89|5203.29|5203.77|5203.17|5204.02|5203.42|5203.77|5203.17|64
1723061570000|2024-08-07 20:12:50|5203.89|5203.29|5204.02|5203.42|5204.02|5203.42|5203.77|5203.17|92
1723061580000|2024-08-07 20:13:00|||||||||387
1723061590000|2024-08-07 20:13:10|5203.89|5203.29|5204.02|5203.42|5204.02|5203.42|5203.77|5203.17|69
1723061600000|2024-08-07 20:13:20|||||||||82
1723061610000|2024-08-07 20:13:30|5204.27|5203.67|5205.52|5204.92|5205.52|5204.92|5204.27|5203.67|907
1723061620000|2024-08-07 20:13:40|5205.27|5204.67|5206.02|5205.42|5206.02|5205.42|5205.02|5204.42|305
1723061630000|2024-08-07 20:13:50|5206.27|5205.67|5205.77|5205.17|5206.27|5205.67|5205.64|5205.04|266
1723061640000|2024-08-07 20:14:00|5205.52|5204.92|5206.27|5205.67|5206.27|5205.67|5205.52|5204.92|446
1723061650000|2024-08-07 20:14:10|5206.02|5205.42|5205.77|5205.17|5206.02|5205.42|5205.52|5204.92|283
1723061660000|2024-08-07 20:14:20|5205.52|5204.92|5206.02|5205.42|5206.02|5205.42|5205.52|5204.92|152
1723061670000|2024-08-07 20:14:30|5205.77|5205.17|5205.27|5204.67|5205.77|5205.17|5205.14|5204.54|492
1723061680000|2024-08-07 20:14:40|5205.02|5204.42|5204.02|5203.42|5205.02|5204.42|5204.02|5203.42|330
1723061690000|2024-08-07 20:14:50|5204.27|5203.67|5202.02|5201.42|5204.27|5203.67|5202.02|5201.42|526
1723061700000|2024-08-07 20:15:00|5202.52|5201.92|5202.77|5202.17|5203.39|5202.79|5202.52|5201.92|378
1723061710000|2024-08-07 20:15:10|5202.52|5201.92|5202.02|5201.42|5202.77|5202.17|5201.77|5201.17|99
1723061720000|2024-08-07 20:15:20|5202.27|5201.67|5202.52|5201.92|5202.77|5202.17|5202.14|5201.54|148
1723061730000|2024-08-07 20:15:30|5202.27|5201.67|5201.64|5201.04|5202.27|5201.67|5201.52|5200.92|184
1723061740000|2024-08-07 20:15:40|5201.52|5200.92|5200.27|5199.67|5201.52|5200.92|5200.14|5199.54|412
1723061750000|2024-08-07 20:15:50|5200.02|5199.42|5199.77|5199.17|5200.02|5199.42|5199.27|5198.67|340
1723061760000|2024-08-07 20:16:00|5200.02|5199.42|5199.52|5198.92|5200.27|5199.67|5199.27|5198.67|201
1723061770000|2024-08-07 20:16:10|5199.27|5198.67|5200.52|5199.92|5200.52|5199.92|5199.27|5198.67|156
1723061780000|2024-08-07 20:16:20|5200.64|5200.04|5200.52|5199.92|5201.27|5200.67|5200.27|5199.67|324
1723061790000|2024-08-07 20:16:30|5200.39|5199.79|5200.52|5199.92|5200.77|5200.17|5200.02|5199.42|3518
1723061800000|2024-08-07 20:16:40|5200.64|5200.04|5200.52|5199.92|5200.77|5200.17|5200.27|5199.67|81
1723061810000|2024-08-07 20:16:50|5200.27|5199.67|5199.77|5199.17|5200.27|5199.67|5199.27|5198.67|224
1723061820000|2024-08-07 20:17:00|5199.52|5198.92|5200.52|5199.92|5200.52|5199.92|5199.52|5198.92|88
1723061830000|2024-08-07 20:17:10|5200.77|5200.17|5200.77|5200.17|5200.77|5200.17|5200.27|5199.67|225
1723061840000|2024-08-07 20:17:20|5200.89|5200.29|5202.14|5201.54|5202.27|5201.67|5200.89|5200.29|167
1723061850000|2024-08-07 20:17:30|5202.02|5201.42|5202.27|5201.67|5202.77|5202.17|5202.02|5201.42|197
1723061860000|2024-08-07 20:17:40|5202.52|5201.92|5202.52|5201.92|5202.52|5201.92|5202.27|5201.67|96
1723061870000|2024-08-07 20:17:50|5202.39|5201.79|5201.77|5201.17|5202.52|5201.92|5201.77|5201.17|112
1723061880000|2024-08-07 20:18:00|5201.27|5200.67|5202.02|5201.42|5202.02|5201.42|5201.27|5200.67|130
1723061890000|2024-08-07 20:18:10|5202.27|5201.67|5201.77|5201.17|5202.27|5201.67|5201.77|5201.17|88
1723061900000|2024-08-07 20:18:20|5202.02|5201.42|5201.02|5200.42|5202.02|5201.42|5201.02|5200.42|67
1723061910000|2024-08-07 20:18:30|5201.27|5200.67|5201.02|5200.42|5201.39|5200.79|5201.02|5200.42|41
1723061920000|2024-08-07 20:18:40|5200.77|5200.17|5200.52|5199.92|5200.77|5200.17|5200.52|5199.92|51
1723061930000|2024-08-07 20:18:50|5200.27|5199.67|5199.52|5198.92|5200.52|5199.92|5199.52|5198.92|62
1723061940000|2024-08-07 20:19:00|5199.27|5198.67|5199.27|5198.67|5199.52|5198.92|5199.14|5198.54|118
1723061950000|2024-08-07 20:19:10|5199.39|5198.79|5200.14|5199.54|5200.27|5199.67|5199.27|5198.67|147
1723061960000|2024-08-07 20:19:20|5200.27|5199.67|5200.27|5199.67|5200.27|5199.67|5200.27|5199.67|89
1723061970000|2024-08-07 20:19:30|5200.39|5199.79|5200.52|5199.92|5200.52|5199.92|5200.27|5199.67|112
1723061980000|2024-08-07 20:19:40|5200.27|5199.67|5200.77|5200.17|5201.52|5200.92|5200.27|5199.67|371
1723061990000|2024-08-07 20:19:50|5200.89|5200.29|5200.27|5199.67|5200.89|5200.29|5200.27|5199.67|65
1723062000000|2024-08-07 20:20:00|5200.39|5199.79|5199.77|5199.17|5200.77|5200.17|5199.52|5198.92|247
1723062010000|2024-08-07 20:20:10|5199.64|5199.04|5199.27|5198.67|5199.77|5199.17|5199.14|5198.54|54
1723062020000|2024-08-07 20:20:20|5199.14|5198.54|5199.77|5199.17|5200.02|5199.42|5199.14|5198.54|122
1723062030000|2024-08-07 20:20:30|5199.89|5199.29|5199.52|5198.92|5199.89|5199.29|5199.52|5198.92|33
1723062040000|2024-08-07 20:20:40|5199.27|5198.67|5199.27|5198.67|5199.27|5198.67|5199.27|5198.67|30
1723062050000|2024-08-07 20:20:50|5199.14|5198.54|5198.77|5198.17|5199.14|5198.54|5198.52|5197.92|188
1723062060000|2024-08-07 20:21:00|5198.52|5197.92|5198.64|5198.04|5199.02|5198.42|5198.52|5197.92|47
1723062070000|2024-08-07 20:21:10|5198.52|5197.92|5199.14|5198.54|5199.27|5198.67|5198.52|5197.92|117
1723062080000|2024-08-07 20:21:20|5199.27|5198.67|5199.02|5198.42|5199.27|5198.67|5198.77|5198.17|65
1723062090000|2024-08-07 20:21:30|5198.89|5198.29|5198.52|5197.92|5198.89|5198.29|5198.52|5197.92|173
1723062100000|2024-08-07 20:21:40|5198.39|5197.79|5198.02|5197.42|5198.39|5197.79|5198.02|5197.42|162
1723062110000|2024-08-07 20:21:50|5198.14|5197.54|5197.77|5197.17|5198.27|5197.67|5197.77|5197.17|170
1723062120000|2024-08-07 20:22:00|5198.02|5197.42|5197.02|5196.42|5198.02|5197.42|5197.02|5196.42|429
1723062130000|2024-08-07 20:22:10|5196.89|5196.29|5196.02|5195.42|5197.02|5196.42|5195.14|5194.54|1968
1723062140000|2024-08-07 20:22:20|5196.14|5195.54|5195.27|5194.67|5196.77|5196.17|5195.27|5194.67|164
1723062150000|2024-08-07 20:22:30|5195.52|5194.92|5194.77|5194.17|5195.52|5194.92|5194.64|5194.04|175
1723062160000|2024-08-07 20:22:40|5194.64|5194.04|5192.77|5192.17|5194.64|5194.04|5192.52|5191.92|839
1723062170000|2024-08-07 20:22:50|5192.89|5192.29|5192.77|5192.17|5193.39|5192.79|5192.02|5191.42|974
1723062180000|2024-08-07 20:23:00|5193.02|5192.42|5190.77|5190.17|5193.27|5192.67|5190.77|5190.17|1008
1723062190000|2024-08-07 20:23:10|5190.89|5190.29|5190.52|5189.92|5191.27|5190.67|5190.52|5189.92|293
1723062200000|2024-08-07 20:23:20|5190.39|5189.79|5190.14|5189.54|5191.52|5190.92|5189.89|5189.29|2088
1723062210000|2024-08-07 20:23:30|5190.27|5189.67|5190.14|5189.54|5190.52|5189.92|5190.02|5189.42|641
1723062220000|2024-08-07 20:23:40|5190.27|5189.67|5190.77|5190.17|5191.52|5190.92|5190.14|5189.54|287
1723062230000|2024-08-07 20:23:50|5190.89|5190.29|5190.52|5189.92|5191.27|5190.67|5190.27|5189.67|140
1723062240000|2024-08-07 20:24:00|5190.27|5189.67|5191.27|5190.67|5191.52|5190.92|5190.02|5189.42|392
1723062250000|2024-08-07 20:24:10|5191.52|5190.92|5191.27|5190.67|5192.02|5191.42|5191.27|5190.67|72
1723062260000|2024-08-07 20:24:20|5191.52|5190.92|5191.02|5190.42|5191.77|5191.17|5191.02|5190.42|128
1723062270000|2024-08-07 20:24:30|5191.14|5190.54|5192.02|5191.42|5192.27|5191.67|5191.14|5190.54|118
1723062280000|2024-08-07 20:24:40|5191.77|5191.17|5190.27|5189.67|5192.02|5191.42|5190.27|5189.67|240
1723062290000|2024-08-07 20:24:50|5190.02|5189.42|5190.52|5189.92|5190.52|5189.92|5190.02|5189.42|182
1723062300000|2024-08-07 20:25:00|5190.64|5190.04|5190.02|5189.42|5191.27|5190.67|5189.77|5189.17|162
1723062310000|2024-08-07 20:25:10|5189.77|5189.17|5190.52|5189.92|5190.52|5189.92|5189.52|5188.92|107
1723062320000|2024-08-07 20:25:20|5191.02|5190.42|5190.52|5189.92|5191.02|5190.42|5190.52|5189.92|122
1723062330000|2024-08-07 20:25:30|5190.64|5190.04|5191.27|5190.67|5191.52|5190.92|5190.52|5189.92|59
1723062340000|2024-08-07 20:25:40|5191.39|5190.79|5190.77|5190.17|5191.52|5190.92|5190.52|5189.92|70
1723062350000|2024-08-07 20:25:50|5190.52|5189.92|5190.39|5189.79|5190.77|5190.17|5190.39|5189.79|116
1723062360000|2024-08-07 20:26:00|5190.27|5189.67|5189.77|5189.17|5190.27|5189.67|5189.52|5188.92|79
1723062370000|2024-08-07 20:26:10|5190.02|5189.42|5190.02|5189.42|5190.52|5189.92|5190.02|5189.42|63
1723062380000|2024-08-07 20:26:20|5189.77|5189.17|5189.77|5189.17|5190.02|5189.42|5189.27|5188.67|152
1723062390000|2024-08-07 20:26:30|5189.64|5189.04|5189.77|5189.17|5189.77|5189.17|5189.52|5188.92|44
1723062400000|2024-08-07 20:26:40|5189.89|5189.29|5190.52|5189.92|5191.02|5190.42|5189.89|5189.29|161
1723062410000|2024-08-07 20:26:50|5190.64|5190.04|5190.27|5189.67|5190.77|5190.17|5190.02|5189.42|97
1723062420000|2024-08-07 20:27:00|5190.14|5189.54|5189.27|5188.67|5190.64|5190.04|5189.27|5188.67|229
1723062430000|2024-08-07 20:27:10|5189.52|5188.92|5189.52|5188.92|5189.52|5188.92|5189.02|5188.42|170
1723062440000|2024-08-07 20:27:20|5189.64|5189.04|5189.27|5188.67|5189.64|5189.04|5189.27|5188.67|65
1723062450000|2024-08-07 20:27:30|5189.52|5188.92|5188.02|5187.42|5189.52|5188.92|5187.77|5187.17|214
1723062460000|2024-08-07 20:27:40|5188.27|5187.67|5185.27|5184.67|5188.27|5187.67|5185.27|5184.67|1404
1723062470000|2024-08-07 20:27:50|5185.02|5184.42|5184.27|5183.67|5185.52|5184.92|5184.02|5183.42|503
1723062480000|2024-08-07 20:28:00|5184.02|5183.42|5186.77|5186.17|5187.02|5186.42|5184.02|5183.42|589
1723062490000|2024-08-07 20:28:10|5187.27|5186.67|5186.64|5186.04|5187.77|5187.17|5186.52|5185.92|502
1723062500000|2024-08-07 20:28:20|5186.52|5185.92|5185.77|5185.17|5186.52|5185.92|5185.27|5184.67|114
1723062510000|2024-08-07 20:28:30|5186.02|5185.42|5185.77|5185.17|5186.27|5185.67|5185.77|5185.17|59
1723062520000|2024-08-07 20:28:40|5185.52|5184.92|5185.77|5185.17|5186.02|5185.42|5185.02|5184.42|299
1723062530000|2024-08-07 20:28:50|5186.02|5185.42|5186.52|5185.92|5186.77|5186.17|5185.77|5185.17|107
1723062540000|2024-08-07 20:29:00|5186.64|5186.04|5188.52|5187.92|5189.02|5188.42|5186.52|5185.92|3221
1723062550000|2024-08-07 20:29:10|5188.77|5188.17|5188.02|5187.42|5188.77|5188.17|5187.77|5187.17|123
1723062560000|2024-08-07 20:29:20|5187.89|5187.29|5187.52|5186.92|5188.02|5187.42|5187.27|5186.67|109
1723062570000|2024-08-07 20:29:30|5187.64|5187.04|5187.77|5187.17|5188.02|5187.42|5187.27|5186.67|95
1723062580000|2024-08-07 20:29:40|5187.27|5186.67|5187.27|5186.67|5187.27|5186.67|5187.02|5186.42|74
1723062590000|2024-08-07 20:29:50|5187.39|5186.79|5188.27|5187.67|5188.27|5187.67|5187.39|5186.79|154
1723062600000|2024-08-07 20:30:00|5187.77|5187.17|5189.02|5188.42|5189.14|5188.54|5187.77|5187.17|117
1723062610000|2024-08-07 20:30:10|5188.77|5188.17|5189.52|5188.92|5189.52|5188.92|5188.52|5187.92|86
1723062620000|2024-08-07 20:30:20|5189.39|5188.79|5189.27|5188.67|5189.52|5188.92|5189.27|5188.67|210
1723062630000|2024-08-07 20:30:30|5189.14|5188.54|5189.52|5188.92|5189.52|5188.92|5188.77|5188.17|85
1723062640000|2024-08-07 20:30:40|5189.64|5189.04|5189.77|5189.17|5190.02|5189.42|5189.52|5188.92|97
1723062650000|2024-08-07 20:30:50|5190.02|5189.42|5190.02|5189.42|5190.27|5189.67|5190.02|5189.42|69
1723062660000|2024-08-07 20:31:00|5190.27|5189.67|5190.27|5189.67|5190.52|5189.92|5189.77|5189.17|175
1723062670000|2024-08-07 20:31:10|5190.39|5189.79|5190.27|5189.67|5190.39|5189.79|5190.02|5189.42|73
1723062680000|2024-08-07 20:31:20|5190.52|5189.92|5189.52|5188.92|5190.77|5190.17|5189.52|5188.92|215
1723062690000|2024-08-07 20:31:30|5189.77|5189.17|5189.52|5188.92|5189.77|5189.17|5189.52|5188.92|30
1723062700000|2024-08-07 20:31:40|5189.64|5189.04|5188.52|5187.92|5189.64|5189.04|5188.14|5187.54|213
1723062710000|2024-08-07 20:31:50|5188.64|5188.04|5188.52|5187.92|5189.14|5188.54|5188.52|5187.92|42
1723062720000|2024-08-07 20:32:00|5188.64|5188.04|5188.77|5188.17|5189.02|5188.42|5188.64|5188.04|30
1723062730000|2024-08-07 20:32:10|5188.39|5187.79|5188.27|5187.67|5188.39|5187.79|5188.02|5187.42|38
1723062740000|2024-08-07 20:32:20|5188.14|5187.54|5187.02|5186.42|5188.14|5187.54|5187.02|5186.42|108
1723062750000|2024-08-07 20:32:30|5186.89|5186.29|5186.27|5185.67|5186.89|5186.29|5186.14|5185.54|259
1723062760000|2024-08-07 20:32:40|5186.39|5185.79|5186.39|5185.79|5186.52|5185.92|5186.14|5185.54|27
1723062770000|2024-08-07 20:32:50|5186.27|5185.67|5187.27|5186.67|5187.27|5186.67|5186.27|5185.67|109
1723062780000|2024-08-07 20:33:00|5187.39|5186.79|5187.14|5186.54|5187.52|5186.92|5187.02|5186.42|62
1723062790000|2024-08-07 20:33:10|5187.02|5186.42|5187.02|5186.42|5187.52|5186.92|5187.02|5186.42|145
1723062800000|2024-08-07 20:33:20|5187.14|5186.54|5187.39|5186.79|5187.52|5186.92|5187.02|5186.42|50
1723062810000|2024-08-07 20:33:30|5187.27|5186.67|5187.52|5186.92|5187.52|5186.92|5187.27|5186.67|67
1723062820000|2024-08-07 20:33:40|5187.27|5186.67|5187.27|5186.67|5187.27|5186.67|5187.27|5186.67|61
1723062830000|2024-08-07 20:33:50|5187.52|5186.92|5187.27|5186.67|5187.52|5186.92|5187.27|5186.67|43
1723062840000|2024-08-07 20:34:00|5187.39|5186.79|5187.39|5186.79|5187.52|5186.92|5186.77|5186.17|250
1723062850000|2024-08-07 20:34:10|5187.27|5186.67|5187.52|5186.92|5187.52|5186.92|5187.27|5186.67|85
1723062860000|2024-08-07 20:34:20|||||||||44
1723062870000|2024-08-07 20:34:30|||||||||81
1723062880000|2024-08-07 20:34:40|||||||||30
1723062890000|2024-08-07 20:34:50|5187.39|5186.79|5187.02|5186.42|5187.39|5186.79|5186.89|5186.29|77
1723062900000|2024-08-07 20:35:00|5187.14|5186.54|5188.77|5188.17|5188.89|5188.29|5187.14|5186.54|253
1723062910000|2024-08-07 20:35:10|5189.02|5188.42|5189.52|5188.92|5189.89|5189.29|5189.02|5188.42|49
1723062920000|2024-08-07 20:35:20|5189.77|5189.17|5190.77|5190.17|5190.77|5190.17|5189.77|5189.17|286
1723062930000|2024-08-07 20:35:30|5190.52|5189.92|5190.27|5189.67|5190.52|5189.92|5190.02|5189.42|133
1723062940000|2024-08-07 20:35:40|5190.39|5189.79|5190.64|5190.04|5190.77|5190.17|5190.39|5189.79|33
1723062950000|2024-08-07 20:35:50|5190.77|5190.17|5190.27|5189.67|5190.77|5190.17|5190.27|5189.67|83
1723062960000|2024-08-07 20:36:00|5189.77|5189.17|5189.27|5188.67|5189.77|5189.17|5189.02|5188.42|154
1723062970000|2024-08-07 20:36:10|5189.14|5188.54|5189.02|5188.42|5189.52|5188.92|5188.52|5187.92|96
1723062980000|2024-08-07 20:36:20|5188.89|5188.29|5189.02|5188.42|5189.39|5188.79|5188.77|5188.17|122
1723062990000|2024-08-07 20:36:30|5188.77|5188.17|5189.52|5188.92|5189.52|5188.92|5188.77|5188.17|81
1723063000000|2024-08-07 20:36:40|5189.64|5189.04|5189.89|5189.29|5190.02|5189.42|5189.52|5188.92|69
1723063010000|2024-08-07 20:36:50|5190.02|5189.42|5190.52|5189.92|5190.52|5189.92|5189.77|5189.17|71
1723063020000|2024-08-07 20:37:00|5190.27|5189.67|5190.27|5189.67|5190.27|5189.67|5190.02|5189.42|55
1723063030000|2024-08-07 20:37:10|5190.39|5189.79|5190.27|5189.67|5190.52|5189.92|5190.27|5189.67|24
1723063040000|2024-08-07 20:37:20|5190.02|5189.42|5190.02|5189.42|5190.77|5190.17|5190.02|5189.42|189
1723063050000|2024-08-07 20:37:30|5189.89|5189.29|5190.52|5189.92|5190.52|5189.92|5189.89|5189.29|70
1723063060000|2024-08-07 20:37:40|5190.64|5190.04|5190.02|5189.42|5190.77|5190.17|5190.02|5189.42|39
1723063070000|2024-08-07 20:37:50|5189.89|5189.29|5189.77|5189.17|5189.89|5189.29|5189.77|5189.17|47
1723063080000|2024-08-07 20:38:00|5189.52|5188.92|5189.77|5189.17|5189.77|5189.17|5189.52|5188.92|20
1723063090000|2024-08-07 20:38:10|5189.39|5188.79|5189.77|5189.17|5190.27|5189.67|5189.39|5188.79|91
1723063100000|2024-08-07 20:38:20|5189.89|5189.29|5190.02|5189.42|5190.39|5189.79|5189.77|5189.17|86
1723063110000|2024-08-07 20:38:30|5190.27|5189.67|5190.27|5189.67|5190.27|5189.67|5190.02|5189.42|69
1723063120000|2024-08-07 20:38:40|5190.14|5189.54|5189.52|5188.92|5190.52|5189.92|5189.27|5188.67|228
1723063130000|2024-08-07 20:38:50|5189.27|5188.67|5189.77|5189.17|5189.77|5189.17|5189.14|5188.54|79
1723063140000|2024-08-07 20:39:00|5189.52|5188.92|5190.52|5189.92|5190.52|5189.92|5189.52|5188.92|130
1723063150000|2024-08-07 20:39:10|5190.64|5190.04|5190.77|5190.17|5190.77|5190.17|5190.64|5190.04|190
1723063160000|2024-08-07 20:39:20|||||||||101
1723063170000|2024-08-07 20:39:30|||||||||34
1723063180000|2024-08-07 20:39:40|||||||||5
1723063190000|2024-08-07 20:39:50|5190.89|5190.29|5191.27|5190.67|5191.27|5190.67|5190.89|5190.29|343
1723063200000|2024-08-07 20:40:00|5191.39|5190.79|5191.02|5190.42|5191.52|5190.92|5190.77|5190.17|102
1723063210000|2024-08-07 20:40:10|5191.27|5190.67|5191.27|5190.67|5191.27|5190.67|5191.27|5190.67|48
1723063220000|2024-08-07 20:40:20|5191.52|5190.92|5191.27|5190.67|5191.52|5190.92|5191.27|5190.67|63
1723063230000|2024-08-07 20:40:30|5191.02|5190.42|5191.14|5190.54|5191.27|5190.67|5191.02|5190.42|121
1723063240000|2024-08-07 20:40:40|5191.02|5190.42|5190.27|5189.67|5191.27|5190.67|5190.27|5189.67|75
1723063250000|2024-08-07 20:40:50|5190.39|5189.79|5190.52|5189.92|5190.52|5189.92|5190.27|5189.67|33
1723063260000|2024-08-07 20:41:00|5190.27|5189.67|5190.77|5190.17|5190.77|5190.17|5190.27|5189.67|81
1723063270000|2024-08-07 20:41:10|5190.89|5190.29|5190.02|5189.42|5190.89|5190.29|5190.02|5189.42|39
1723063280000|2024-08-07 20:41:20|||||||||18
1723063290000|2024-08-07 20:41:30|5189.89|5189.29|5189.77|5189.17|5189.89|5189.29|5189.27|5188.67|66
1723063300000|2024-08-07 20:41:40|5189.52|5188.92|5189.27|5188.67|5189.52|5188.92|5189.02|5188.42|52
1723063310000|2024-08-07 20:41:50|5189.39|5188.79|5187.77|5187.17|5189.52|5188.92|5187.77|5187.17|222
1723063320000|2024-08-07 20:42:00|5187.64|5187.04|5187.52|5186.92|5187.77|5187.17|5187.27|5186.67|210
1723063330000|2024-08-07 20:42:10|5187.77|5187.17|5188.02|5187.42|5188.02|5187.42|5186.77|5186.17|287
1723063340000|2024-08-07 20:42:20|5188.14|5187.54|5187.77|5187.17|5188.14|5187.54|5187.77|5187.17|29
1723063350000|2024-08-07 20:42:30|5187.52|5186.92|5187.52|5186.92|5188.02|5187.42|5187.52|5186.92|56
1723063360000|2024-08-07 20:42:40|5187.77|5187.17|5188.02|5187.42|5188.02|5187.42|5187.77|5187.17|29
1723063370000|2024-08-07 20:42:50|5188.14|5187.54|5188.14|5187.54|5188.14|5187.54|5188.02|5187.42|18
1723063380000|2024-08-07 20:43:00|5188.02|5187.42|5187.27|5186.67|5188.27|5187.67|5187.27|5186.67|145
1723063390000|2024-08-07 20:43:10|5187.39|5186.79|5187.02|5186.42|5187.39|5186.79|5186.77|5186.17|57
1723063400000|2024-08-07 20:43:20|5187.27|5186.67|5187.27|5186.67|5187.39|5186.79|5187.27|5186.67|27
1723063410000|2024-08-07 20:43:30|5187.39|5186.79|5187.27|5186.67|5187.39|5186.79|5187.27|5186.67|5
1723063420000|2024-08-07 20:43:40|5187.39|5186.79|5187.52|5186.92|5187.52|5186.92|5187.02|5186.42|59
1723063430000|2024-08-07 20:43:50|5187.39|5186.79|5187.27|5186.67|5187.52|5186.92|5187.27|5186.67|184
1723063440000|2024-08-07 20:44:00|5187.52|5186.92|5188.02|5187.42|5189.14|5188.54|5187.52|5186.92|147
1723063450000|2024-08-07 20:44:10|5187.52|5186.92|5188.02|5187.42|5188.02|5187.42|5187.52|5186.92|100
1723063460000|2024-08-07 20:44:20|5187.77|5187.17|5187.02|5186.42|5187.89|5187.29|5187.02|5186.42|91
1723063470000|2024-08-07 20:44:30|5186.77|5186.17|5187.02|5186.42|5187.27|5186.67|5186.52|5185.92|145
1723063480000|2024-08-07 20:44:40|5186.89|5186.29|5186.52|5185.92|5187.02|5186.42|5186.02|5185.42|105
1723063490000|2024-08-07 20:44:50|5186.27|5185.67|5186.02|5185.42|5186.39|5185.79|5186.02|5185.42|47
1723063500000|2024-08-07 20:45:00|5186.14|5185.54|5186.64|5186.04|5187.02|5186.42|5185.77|5185.17|278
1723063510000|2024-08-07 20:45:10|5186.52|5185.92|5186.27|5185.67|5186.64|5186.04|5186.02|5185.42|152
1723063520000|2024-08-07 20:45:20|5186.02|5185.42|5187.02|5186.42|5187.02|5186.42|5186.02|5185.42|139
1723063530000|2024-08-07 20:45:30|5186.89|5186.29|5187.02|5186.42|5187.14|5186.54|5186.77|5186.17|64
1723063540000|2024-08-07 20:45:40|5187.14|5186.54|5186.77|5186.17|5187.14|5186.54|5186.52|5185.92|64
1723063550000|2024-08-07 20:45:50|5186.64|5186.04|5185.27|5184.67|5186.64|5186.04|5185.27|5184.67|136
1723063560000|2024-08-07 20:46:00|5185.14|5184.54|5185.27|5184.67|5185.27|5184.67|5184.77|5184.17|112
1723063570000|2024-08-07 20:46:10|5185.02|5184.42|5185.02|5184.42|5185.02|5184.42|5185.02|5184.42|44
1723063580000|2024-08-07 20:46:20|5184.52|5183.92|5184.52|5183.92|5184.52|5183.92|5184.27|5183.67|203
1723063590000|2024-08-07 20:46:30|5184.64|5184.04|5184.27|5183.67|5184.64|5184.04|5184.27|5183.67|58
1723063600000|2024-08-07 20:46:40|5184.14|5183.54|5183.77|5183.17|5184.27|5183.67|5183.77|5183.17|122
1723063610000|2024-08-07 20:46:50|5184.02|5183.42|5183.52|5182.92|5184.02|5183.42|5183.52|5182.92|81
1723063620000|2024-08-07 20:47:00|5184.52|5183.92|5184.52|5183.92|5184.77|5184.17|5184.02|5183.42|274
1723063630000|2024-08-07 20:47:10|5184.39|5183.79|5184.27|5183.67|5184.52|5183.92|5184.02|5183.42|121
1723063640000|2024-08-07 20:47:20|5184.14|5183.54|5183.77|5183.17|5184.14|5183.54|5183.77|5183.17|23
1723063650000|2024-08-07 20:47:30|5183.89|5183.29|5183.89|5183.29|5184.02|5183.42|5183.77|5183.17|52
1723063660000|2024-08-07 20:47:40|5183.52|5182.92|5184.02|5183.42|5184.27|5183.67|5183.52|5182.92|118
1723063670000|2024-08-07 20:47:50|||||||||12
1723063680000|2024-08-07 20:48:00|5184.27|5183.67|5183.02|5182.42|5184.27|5183.67|5183.02|5182.42|325
1723063690000|2024-08-07 20:48:10|5183.52|5182.92|5182.02|5181.42|5183.52|5182.92|5181.77|5181.17|480
1723063700000|2024-08-07 20:48:20|5181.77|5181.17|5181.27|5180.67|5181.77|5181.17|5181.14|5180.54|116
1723063710000|2024-08-07 20:48:30|5181.02|5180.42|5180.77|5180.17|5181.14|5180.54|5180.52|5179.92|108
1723063720000|2024-08-07 20:48:40|5181.02|5180.42|5181.02|5180.42|5181.27|5180.67|5181.02|5180.42|46
1723063730000|2024-08-07 20:48:50|5181.14|5180.54|5180.89|5180.29|5181.39|5180.79|5180.52|5179.92|179
1723063740000|2024-08-07 20:49:00|5181.02|5180.42|5181.52|5180.92|5182.02|5181.42|5181.02|5180.42|291
1723063750000|2024-08-07 20:49:10|5181.02|5180.42|5180.39|5179.79|5181.02|5180.42|5180.27|5179.67|182
1723063760000|2024-08-07 20:49:20|5180.52|5179.92|5180.77|5180.17|5181.27|5180.67|5180.52|5179.92|151
1723063770000|2024-08-07 20:49:30|5180.52|5179.92|5181.52|5180.92|5181.52|5180.92|5180.52|5179.92|524
1723063780000|2024-08-07 20:49:40|5181.27|5180.67|5181.52|5180.92|5181.52|5180.92|5181.27|5180.67|53
1723063790000|2024-08-07 20:49:50|5181.39|5180.79|5181.27|5180.67|5181.52|5180.92|5181.27|5180.67|38
1723063800000|2024-08-07 20:50:00|5181.14|5180.54|5180.77|5180.17|5181.14|5180.54|5180.52|5179.92|265
1723063810000|2024-08-07 20:50:10|5181.02|5180.42|5181.52|5180.92|5181.52|5180.92|5181.02|5180.42|74
1723063820000|2024-08-07 20:50:20|5181.64|5181.04|5181.27|5180.67|5181.64|5181.04|5181.27|5180.67|79
1723063830000|2024-08-07 20:50:30|5181.02|5180.42|5181.27|5180.67|5181.27|5180.67|5180.52|5179.92|120
1723063840000|2024-08-07 20:50:40|5181.52|5180.92|5181.77|5181.17|5181.77|5181.17|5181.27|5180.67|136
1723063850000|2024-08-07 20:50:50|5182.02|5181.42|5182.27|5181.67|5182.27|5181.67|5181.52|5180.92|104
1723063860000|2024-08-07 20:51:00|5182.52|5181.92|5182.27|5181.67|5182.52|5181.92|5182.02|5181.42|139
1723063870000|2024-08-07 20:51:10|5182.52|5181.92|5181.02|5180.42|5182.77|5182.17|5180.77|5180.17|1305
1723063880000|2024-08-07 20:51:20|5181.27|5180.67|5181.77|5181.17|5181.77|5181.17|5181.27|5180.67|49
1723063890000|2024-08-07 20:51:30|5181.52|5180.92|5180.02|5179.42|5181.77|5181.17|5179.77|5179.17|236
1723063900000|2024-08-07 20:51:40|5179.89|5179.29|5179.52|5178.92|5179.89|5179.29|5179.27|5178.67|131
1723063910000|2024-08-07 20:51:50|5179.39|5178.79|5179.77|5179.17|5179.77|5179.17|5179.39|5178.79|64
1723063920000|2024-08-07 20:52:00|5180.02|5179.42|5180.52|5179.92|5180.52|5179.92|5180.02|5179.42|68
1723063930000|2024-08-07 20:52:10|5180.27|5179.67|5179.77|5179.17|5180.27|5179.67|5179.77|5179.17|160
1723063940000|2024-08-07 20:52:20|5179.64|5179.04|5179.27|5178.67|5179.77|5179.17|5179.27|5178.67|42
1723063950000|2024-08-07 20:52:30|5179.39|5178.79|5178.27|5177.67|5179.52|5178.92|5178.27|5177.67|206
1723063960000|2024-08-07 20:52:40|5178.39|5177.79|5178.27|5177.67|5178.52|5177.92|5178.27|5177.67|38
1723063970000|2024-08-07 20:52:50|5178.02|5177.42|5178.77|5178.17|5179.02|5178.42|5178.02|5177.42|233
1723063980000|2024-08-07 20:53:00|5178.89|5178.29|5178.77|5178.17|5179.52|5178.92|5178.77|5178.17|98
1723063990000|2024-08-07 20:53:10|5178.89|5178.29|5179.02|5178.42|5179.02|5178.42|5178.89|5178.29|8
1723064000000|2024-08-07 20:53:20|5179.27|5178.67|5179.27|5178.67|5179.27|5178.67|5179.27|5178.67|9
1723064010000|2024-08-07 20:53:30|5179.39|5178.79|5179.02|5178.42|5179.39|5178.79|5178.77|5178.17|63
1723064020000|2024-08-07 20:53:40|||||||||23
1723064030000|2024-08-07 20:53:50|||||||||10
1723064040000|2024-08-07 20:54:00|5179.14|5178.54|5179.27|5178.67|5179.52|5178.92|5179.02|5178.42|140
1723064050000|2024-08-07 20:54:10|5179.02|5178.42|5178.52|5177.92|5179.02|5178.42|5178.52|5177.92|57
1723064060000|2024-08-07 20:54:20|5178.27|5177.67|5177.02|5176.42|5178.52|5177.92|5177.02|5176.42|212
1723064070000|2024-08-07 20:54:30|5176.77|5176.17|5176.52|5175.92|5177.52|5176.92|5176.52|5175.92|275
1723064080000|2024-08-07 20:54:40|5175.77|5175.17|5176.27|5175.67|5176.27|5175.67|5175.77|5175.17|294
1723064090000|2024-08-07 20:54:50|5176.02|5175.42|5176.77|5176.17|5176.77|5176.17|5176.02|5175.42|88
1723064100000|2024-08-07 20:55:00|5176.02|5175.42|5176.02|5175.42|5176.02|5175.42|5175.77|5175.17|239
1723064110000|2024-08-07 20:55:10|5175.77|5175.17|5175.02|5174.42|5175.77|5175.17|5174.77|5174.17|369
1723064120000|2024-08-07 20:55:20|5175.14|5174.54|5175.02|5174.42|5175.27|5174.67|5174.77|5174.17|184
1723064130000|2024-08-07 20:55:30|5174.52|5173.92|5174.52|5173.92|5175.02|5174.42|5174.52|5173.92|165
1723064140000|2024-08-07 20:55:40|5174.77|5174.17|5175.27|5174.67|5176.02|5175.42|5174.02|5173.42|3327
1723064150000|2024-08-07 20:55:50|5175.52|5174.92|5176.27|5175.67|5176.52|5175.92|5175.27|5174.67|167
1723064160000|2024-08-07 20:56:00|5176.02|5175.42|5176.27|5175.67|5176.52|5175.92|5176.02|5175.42|119
1723064170000|2024-08-07 20:56:10|5176.02|5175.42|5175.27|5174.67|5176.02|5175.42|5175.27|5174.67|56
1723064180000|2024-08-07 20:56:20|5175.52|5174.92|5175.52|5174.92|5175.52|5174.92|5175.39|5174.79|20
1723064190000|2024-08-07 20:56:30|5175.27|5174.67|5173.77|5173.17|5175.77|5175.17|5173.77|5173.17|313
1723064200000|2024-08-07 20:56:40|5173.89|5173.29|5174.27|5173.67|5174.39|5173.79|5173.77|5173.17|35
1723064210000|2024-08-07 20:56:50|5174.52|5173.92|5174.27|5173.67|5174.52|5173.92|5173.77|5173.17|52
1723064220000|2024-08-07 20:57:00|5174.52|5173.92|5174.27|5173.67|5174.52|5173.92|5174.27|5173.67|74
1723064230000|2024-08-07 20:57:10|5174.02|5173.42|5174.39|5173.79|5174.39|5173.79|5174.02|5173.42|29
1723064240000|2024-08-07 20:57:20|5174.27|5173.67|5174.27|5173.67|5174.27|5173.67|5174.02|5173.42|51
1723064250000|2024-08-07 20:57:30|5174.14|5173.54|5170.02|5169.42|5174.27|5173.67|5170.02|5169.42|1122
1723064260000|2024-08-07 20:57:40|5170.27|5169.67|5171.77|5171.17|5173.02|5172.42|5169.89|5169.29|862
1723064270000|2024-08-07 20:57:50|5172.02|5171.42|5172.27|5171.67|5172.39|5171.79|5171.77|5171.17|252
1723064280000|2024-08-07 20:58:00|5172.39|5171.79|5173.39|5172.79|5173.52|5172.92|5172.39|5171.79|193
1723064290000|2024-08-07 20:58:10|5173.52|5172.92|5173.14|5172.54|5173.52|5172.92|5173.02|5172.42|89
1723064300000|2024-08-07 20:58:20|5173.27|5172.67|5173.52|5172.92|5173.52|5172.92|5172.77|5172.17|49
1723064310000|2024-08-07 20:58:30|5173.27|5172.67|5173.27|5172.67|5173.27|5172.67|5173.27|5172.67|22
1723064320000|2024-08-07 20:58:40|5173.39|5172.79|5173.27|5172.67|5173.52|5172.92|5172.89|5172.29|93
1723064330000|2024-08-07 20:58:50|5173.39|5172.79|5174.02|5173.42|5174.02|5173.42|5173.39|5172.79|3588
1723064340000|2024-08-07 20:59:00|5173.27|5172.67|5174.14|5173.54|5174.14|5173.54|5173.27|5172.67|2737
1723064350000|2024-08-07 20:59:10|5174.39|5173.79|5174.52|5173.92|5174.52|5173.92|5174.27|5173.67|150
1723064360000|2024-08-07 20:59:20|5174.39|5173.79|5174.27|5173.67|5174.52|5173.92|5174.27|5173.67|659
1723064370000|2024-08-07 20:59:30|5174.52|5173.92|5174.02|5173.42|5174.52|5173.92|5173.52|5172.92|192
1723064380000|2024-08-07 20:59:40|5174.14|5173.54|5174.52|5173.92|5174.52|5173.92|5174.02|5173.42|80
1723064390000|2024-08-07 20:59:50|5174.64|5174.04|5175.75|5174.25|5175.75|5174.29|5174.14|5173.54|5418
1723064400000|2024-08-07 21:00:00|5175.77|5174.27|5176.51|5175.01|5177.2|5175.7|5175.77|5174.27|62
1723064410000|2024-08-07 21:00:10|5176.47|5174.97|5176.51|5175.01|5176.51|5175.01|5176.47|5174.97|0
1723064420000|2024-08-07 21:00:20|5176.36|5174.86|5176.32|5174.82|5176.36|5174.86|5176.32|5174.82|0
1723064430000|2024-08-07 21:00:30|5176.29|5174.79|5176.29|5174.79|5176.29|5174.79|5176.29|5174.79|0
1723064440000|2024-08-07 21:00:40|5176.1|5174.6|5176.1|5174.6|5176.1|5174.6|5176.1|5174.6|0
1723064450000|2024-08-07 21:00:50|5176.29|5174.79|5176.29|5174.79|5176.29|5174.79|5176.1|5174.6|0
1723064480000|2024-08-07 21:01:20|5176.25|5174.75|5176.25|5174.75|5176.25|5174.75|5176.25|5174.75|0
1723064510000|2024-08-07 21:01:50|5176.21|5174.71|5176.76|5175.26|5176.76|5175.26|5176.21|5174.71|0
1723064520000|2024-08-07 21:02:00|5176.21|5174.71|5176.21|5174.71|5176.21|5174.71|5176.21|5174.71|0
1723064540000|2024-08-07 21:02:20|5176.25|5174.75|5176.29|5174.79|5176.29|5174.79|5176.25|5174.75|0
1723064550000|2024-08-07 21:02:30|5176.21|5174.71|5176.25|5174.75|5176.25|5174.75|5176.21|5174.71|0
1723064570000|2024-08-07 21:02:50|5176.29|5174.79|5176.25|5174.75|5176.29|5174.79|5176.25|5174.75|0
1723064600000|2024-08-07 21:03:20|5175.26|5173.76|5175.26|5173.76|5175.26|5173.76|5175.26|5173.76|0
1723064610000|2024-08-07 21:03:30|5175.84|5174.34|5175.84|5174.34|5175.84|5174.34|5175.84|5174.34|0
1723064620000|2024-08-07 21:03:40|5176.07|5174.57|5175.84|5174.34|5176.07|5174.57|5175.84|5174.34|0
1723064640000|2024-08-07 21:04:00|5175.73|5174.23|5175.59|5174.09|5175.73|5174.23|5175.59|5174.09|0
1723064660000|2024-08-07 21:04:20|5174.96|5173.46|5174.96|5173.46|5174.96|5173.46|5174.96|5173.46|0
1723064790000|2024-08-07 21:06:30|5175|5173.5|5174.96|5173.46|5175|5173.5|5174.96|5173.46|0
1723064830000|2024-08-07 21:07:10|5175.16|5173.66|5175.36|5173.86|5175.36|5173.86|5175.16|5173.66|0
1723064840000|2024-08-07 21:07:20|5175.56|5174.06|5175.56|5174.06|5175.56|5174.06|5175.56|5174.06|0
1723064850000|2024-08-07 21:07:30|5175.76|5174.26|5175.76|5174.26|5175.76|5174.26|5175.76|5174.26|0
1723064860000|2024-08-07 21:07:40|5176.53|5175.03|5176.53|5175.03|5176.53|5175.03|5176.53|5175.03|0
1723064880000|2024-08-07 21:08:00|5176.73|5175.23|5176.66|5175.16|5176.73|5175.23|5176.66|5175.16|0
1723064890000|2024-08-07 21:08:10|5175.93|5174.43|5175.93|5174.43|5175.93|5174.43|5175.93|5174.43|0
1723064920000|2024-08-07 21:08:40|5175.74|5174.24|5175.59|5174.09|5175.74|5174.24|5175.59|5174.09|0
1723064930000|2024-08-07 21:08:50|5175.74|5174.24|5175.59|5174.09|5175.74|5174.24|5175.59|5174.09|0
1723064940000|2024-08-07 21:09:00|5175.34|5173.84|5175.34|5173.84|5175.34|5173.84|5175.34|5173.84|0
1723064960000|2024-08-07 21:09:20|5176.59|5175.09|5176.26|5174.76|5176.59|5175.09|5176.26|5174.76|0
1723064970000|2024-08-07 21:09:30|5176.15|5174.65|5176.15|5174.65|5176.15|5174.65|5176.15|5174.65|0
1723064980000|2024-08-07 21:09:40|5176.18|5174.68|5176.18|5174.68|5176.18|5174.68|5176.18|5174.68|0
1723065020000|2024-08-07 21:10:20|5176.15|5174.65|5176.22|5174.72|5176.22|5174.72|5176.15|5174.65|0
1723065030000|2024-08-07 21:10:30|5176.15|5174.65|5176.15|5174.65|5176.15|5174.65|5176.15|5174.65|0
1723065050000|2024-08-07 21:10:50|5176.11|5174.61|5176.86|5175.36|5176.86|5175.36|5176.11|5174.61|0
1723065060000|2024-08-07 21:11:00|5176.94|5175.44|5177.89|5176.39|5177.89|5176.39|5176.94|5175.44|0
1723065080000|2024-08-07 21:11:20|5176.68|5175.18|5176.68|5175.18|5176.68|5175.18|5176.68|5175.18|0
1723065090000|2024-08-07 21:11:30|5176.64|5175.14|5176.64|5175.14|5176.64|5175.14|5176.64|5175.14|0
1723065100000|2024-08-07 21:11:40|5176.68|5175.18|5176.57|5175.07|5176.68|5175.18|5176.57|5175.07|0
1723065110000|2024-08-07 21:11:50|5176.61|5175.11|5176.53|5175.03|5176.61|5175.11|5176.53|5175.03|0
1723065120000|2024-08-07 21:12:00|5176.61|5175.11|5176.57|5175.07|5176.61|5175.11|5176.57|5175.07|0
1723065130000|2024-08-07 21:12:10|5176.53|5175.03|5176.42|5174.92|5176.53|5175.03|5176.42|5174.92|0
1723065140000|2024-08-07 21:12:20|5176.38|5174.88|5176.38|5174.88|5176.38|5174.88|5176.38|5174.88|0
1723065150000|2024-08-07 21:12:30|5176.24|5174.74|5176.24|5174.74|5176.24|5174.74|5176.24|5174.74|0
1723065160000|2024-08-07 21:12:40|5176.2|5174.7|5176.27|5174.77|5176.27|5174.77|5176.2|5174.7|0
1723065170000|2024-08-07 21:12:50|5176.24|5174.74|5176.13|5174.63|5176.24|5174.74|5176.13|5174.63|0
1723065180000|2024-08-07 21:13:00|5176.24|5174.74|5176.2|5174.7|5176.24|5174.74|5176.2|5174.7|0
1723065190000|2024-08-07 21:13:10|5176.16|5174.66|5176.02|5174.52|5176.16|5174.66|5176.02|5174.52|0
1723065200000|2024-08-07 21:13:20|5175.98|5174.48|5175.98|5174.48|5175.98|5174.48|5175.98|5174.48|0
1723065210000|2024-08-07 21:13:30|5176.02|5174.52|5176.02|5174.52|5176.02|5174.52|5176.02|5174.52|0
1723065220000|2024-08-07 21:13:40|5176.68|5175.18|5176.68|5175.18|5176.68|5175.18|5176.68|5175.18|0
1723065230000|2024-08-07 21:13:50|5176.42|5174.92|5176.42|5174.92|5176.42|5174.92|5176.42|5174.92|0
1723065240000|2024-08-07 21:14:00|5176.05|5174.55|5176.05|5174.55|5176.05|5174.55|5176.05|5174.55|0
1723065250000|2024-08-07 21:14:10|5176.09|5174.59|5176.09|5174.59|5176.09|5174.59|5176.09|5174.59|0
1723065260000|2024-08-07 21:14:20|5176.68|5175.18|5175.74|5174.24|5176.68|5175.18|5175.74|5174.24|0
1723065270000|2024-08-07 21:14:30|5175.67|5174.17|5174.8|5173.3|5175.67|5174.17|5174.8|5173.3|0
1723065280000|2024-08-07 21:14:40|5174.83|5173.33|5174.83|5173.33|5174.83|5173.33|5174.83|5173.33|0
1723065290000|2024-08-07 21:14:50|5174.8|5173.3|5174.8|5173.3|5174.8|5173.3|5174.8|5173.3|0
1723065300000|2024-08-07 21:15:00|5175.35|5173.85|5175.35|5173.85|5175.35|5173.85|5175.35|5173.85|0
1723065320000|2024-08-07 21:15:20|5175.46|5173.96|5175.46|5173.96|5175.46|5173.96|5175.46|5173.96|0
1723065330000|2024-08-07 21:15:30|5175.82|5174.32|5178.21|5176.71|5178.21|5176.71|5175.82|5174.32|0
1723065360000|2024-08-07 21:16:00|5178.06|5176.56|5178.21|5176.71|5178.35|5176.85|5178.06|5176.56|0
1723065380000|2024-08-07 21:16:20|5178.38|5176.88|5178.35|5176.85|5178.38|5176.88|5178.35|5176.85|0
1723065390000|2024-08-07 21:16:30|5178.71|5177.21|5178.71|5177.21|5178.71|5177.21|5178.71|5177.21|0
1723065400000|2024-08-07 21:16:40|5179.01|5177.51|5178.82|5177.32|5179.41|5177.91|5178.82|5177.32|0
1723065410000|2024-08-07 21:16:50|5179.23|5177.73|5178.13|5176.63|5179.23|5177.73|5178.13|5176.63|0
1723065420000|2024-08-07 21:17:00|5178.49|5176.99|5178.68|5177.18|5178.68|5177.18|5178.13|5176.63|0
1723065430000|2024-08-07 21:17:10|5179.04|5177.54|5179.6|5178.1|5179.6|5178.1|5179.04|5177.54|0
1723065440000|2024-08-07 21:17:20|5178.42|5176.92|5177.66|5176.16|5179.04|5177.54|5177.66|5176.16|0
1723065450000|2024-08-07 21:17:30|5178.42|5176.92|5177.18|5175.68|5178.64|5177.14|5176.04|5174.54|0
1723065460000|2024-08-07 21:17:40|5177.73|5176.23|5177.69|5176.19|5177.73|5176.23|5177.69|5176.19|0
1723065470000|2024-08-07 21:17:50|5177.88|5176.38|5178.06|5176.56|5178.06|5176.56|5177.69|5176.19|0
1723065480000|2024-08-07 21:18:00|5178.42|5176.92|5179.6|5178.1|5179.6|5178.1|5178.42|5176.92|0
1723065500000|2024-08-07 21:18:20|5179.74|5178.24|5180.33|5178.83|5180.33|5178.83|5179.74|5178.24|0
1723065510000|2024-08-07 21:18:30|5180.48|5178.98|5180.52|5179.02|5180.52|5179.02|5180.48|5178.98|0
1723065520000|2024-08-07 21:18:40|5180.66|5179.16|5180.85|5179.35|5180.85|5179.35|5180.52|5179.02|0
1723065530000|2024-08-07 21:18:50|5180.77|5179.27|5180.77|5179.27|5180.77|5179.27|5180.77|5179.27|0
1723065540000|2024-08-07 21:19:00|5180.7|5179.2|5180.7|5179.2|5180.7|5179.2|5180.7|5179.2|0
1723065550000|2024-08-07 21:19:10|5180.63|5179.13|5180.99|5179.49|5180.99|5179.49|5180.37|5178.87|0
1723065560000|2024-08-07 21:19:20|5180.37|5178.87|5180.37|5178.87|5180.37|5178.87|5180.37|5178.87|0
1723065570000|2024-08-07 21:19:30|5180.99|5179.49|5180.52|5179.02|5182.24|5180.74|5180.52|5179.02|0
1723065580000|2024-08-07 21:19:40|5180.55|5179.05|5180.52|5179.02|5182.13|5180.63|5180.11|5178.61|0
1723065610000|2024-08-07 21:20:10|5181.32|5179.82|5180.52|5179.02|5181.32|5179.82|5180.52|5179.02|0
1723065620000|2024-08-07 21:20:20|5180.37|5178.87|5180|5178.5|5180.37|5178.87|5180|5178.5|0
1723065630000|2024-08-07 21:20:30|5180.37|5178.87|5180.63|5179.13|5180.63|5179.13|5180.26|5178.76|0
1723065640000|2024-08-07 21:20:40|5180.59|5179.09|5180.59|5179.09|5180.59|5179.09|5180.59|5179.09|0
1723065650000|2024-08-07 21:20:50|5180.55|5179.05|5180.95|5179.45|5180.95|5179.45|5180.55|5179.05|0
1723065680000|2024-08-07 21:21:20|5180.99|5179.49|5180.99|5179.49|5180.99|5179.49|5180.99|5179.49|0
1723065690000|2024-08-07 21:21:30|5180.85|5179.35|5180.63|5179.13|5180.85|5179.35|5180.63|5179.13|0
1723065700000|2024-08-07 21:21:40|5180.48|5178.98|5180.99|5179.49|5180.99|5179.49|5180.48|5178.98|0
1723065710000|2024-08-07 21:21:50|5181.1|5179.6|5181.1|5179.6|5181.1|5179.6|5180.99|5179.49|0
1723065720000|2024-08-07 21:22:00|5181.21|5179.71|5181.54|5180.04|5181.54|5180.04|5181.21|5179.71|0
1723065730000|2024-08-07 21:22:10|5181.68|5180.18|5181.57|5180.07|5181.68|5180.18|5181.54|5180.04|0
1723065740000|2024-08-07 21:22:20|5181.54|5180.04|5181.72|5180.22|5181.72|5180.22|5181.54|5180.04|0
1723065750000|2024-08-07 21:22:30|5181.57|5180.07|5181.57|5180.07|5181.72|5180.22|5181.57|5180.07|0
1723065760000|2024-08-07 21:22:40|5181.72|5180.22|5181.57|5180.07|5181.72|5180.22|5181.43|5179.93|0
1723065770000|2024-08-07 21:22:50|5181.43|5179.93|5181.57|5180.07|5181.57|5180.07|5181.43|5179.93|0
1723065780000|2024-08-07 21:23:00|5181.65|5180.15|5181.57|5180.07|5181.65|5180.15|5181.57|5180.07|0
1723065790000|2024-08-07 21:23:10|5181.43|5179.93|5181.43|5179.93|5181.43|5179.93|5181.43|5179.93|0
1723065800000|2024-08-07 21:23:20|5181.57|5180.07|5181.57|5180.07|5181.57|5180.07|5181.43|5179.93|0
1723065810000|2024-08-07 21:23:30|5181.83|5180.33|5181.57|5180.07|5181.83|5180.33|5181.57|5180.07|0
1723065820000|2024-08-07 21:23:40|5181.54|5180.04|5181.57|5180.07|5181.57|5180.07|5181.54|5180.04|0
1723065830000|2024-08-07 21:23:50|5181.54|5180.04|5181.54|5180.04|5181.54|5180.04|5181.54|5180.04|0
1723065840000|2024-08-07 21:24:00|5181.65|5180.15|5181.57|5180.07|5181.65|5180.15|5181.54|5180.04|0
1723065910000|2024-08-07 21:25:10|5181.65|5180.15|5181.57|5180.07|5181.65|5180.15|5181.57|5180.07|0
1723065920000|2024-08-07 21:25:20|5181.43|5179.93|5181.28|5179.78|5181.43|5179.93|5181.28|5179.78|0
1723065940000|2024-08-07 21:25:40|5181.39|5179.89|5181.54|5180.04|5181.54|5180.04|5181.39|5179.89|0
1723065960000|2024-08-07 21:26:00|5181.39|5179.89|5181.39|5179.89|5181.39|5179.89|5181.39|5179.89|0
1723065980000|2024-08-07 21:26:20|5181.28|5179.78|5181.28|5179.78|5181.28|5179.78|5181.28|5179.78|0
1723066010000|2024-08-07 21:26:50|5181.02|5179.52|5181.02|5179.52|5181.02|5179.52|5181.02|5179.52|0
1723066020000|2024-08-07 21:27:00|5181.28|5179.78|5181.21|5179.71|5181.28|5179.78|5181.21|5179.71|0
1723066060000|2024-08-07 21:27:40|5181.35|5179.85|5181.35|5179.85|5181.35|5179.85|5181.35|5179.85|0
1723066090000|2024-08-07 21:28:10|5181.32|5179.82|5181.32|5179.82|5181.32|5179.82|5181.02|5179.52|0
1723066100000|2024-08-07 21:28:20|5181.17|5179.67|5180.95|5179.45|5181.17|5179.67|5180.95|5179.45|0
1723066110000|2024-08-07 21:28:30|5181.24|5179.74|5180.85|5179.35|5181.24|5179.74|5180.85|5179.35|0
1723066120000|2024-08-07 21:28:40|5180.81|5179.31|5180.81|5179.31|5180.81|5179.31|5180.81|5179.31|0
1723066130000|2024-08-07 21:28:50|5180.85|5179.35|5180.85|5179.35|5180.85|5179.35|5180.85|5179.35|0
1723066140000|2024-08-07 21:29:00|5180.95|5179.45|5180.66|5179.16|5180.95|5179.45|5180.66|5179.16|0
1723066150000|2024-08-07 21:29:10|5180.63|5179.13|5180.63|5179.13|5180.63|5179.13|5180.63|5179.13|0
1723066160000|2024-08-07 21:29:20|5180.88|5179.38|5180.88|5179.38|5180.88|5179.38|5180.81|5179.31|0
1723066200000|2024-08-07 21:30:00|5180.99|5179.49|5180.99|5179.49|5180.99|5179.49|5180.7|5179.2|0
1723066330000|2024-08-07 21:32:10|5180.74|5179.24|5180.74|5179.24|5180.74|5179.24|5180.74|5179.24|0
1723066350000|2024-08-07 21:32:30|5180.66|5179.16|5180.66|5179.16|5180.66|5179.16|5180.66|5179.16|0
1723066360000|2024-08-07 21:32:40|5180.44|5178.94|5180.44|5178.94|5180.44|5178.94|5180.44|5178.94|0
1723066410000|2024-08-07 21:33:30|5180.29|5178.79|5180.29|5178.79|5180.29|5178.79|5180.29|5178.79|0
1723066470000|2024-08-07 21:34:30|5180.91|5179.41|5180.91|5179.41|5180.91|5179.41|5180.91|5179.41|0
1723066560000|2024-08-07 21:36:00|5180.74|5179.24|5180.74|5179.24|5180.74|5179.24|5180.74|5179.24|0
1723066610000|2024-08-07 21:36:50|5180.91|5179.41|5180.74|5179.24|5180.91|5179.41|5180.74|5179.24|0
1723066640000|2024-08-07 21:37:20|5180.63|5179.13|5180.63|5179.13|5180.63|5179.13|5180.63|5179.13|0
1723066730000|2024-08-07 21:38:50|5180.43|5178.93|5180.43|5178.93|5180.43|5178.93|5180.43|5178.93|0
1723066750000|2024-08-07 21:39:10|5180.35|5178.85|5180.35|5178.85|5180.35|5178.85|5180.35|5178.85|0
1723066780000|2024-08-07 21:39:40|5180.55|5179.05|5180.75|5179.25|5180.75|5179.25|5180.55|5179.05|0
1723066790000|2024-08-07 21:39:50|5180.95|5179.45|5181.15|5179.65|5181.15|5179.65|5180.95|5179.45|0
1723066830000|2024-08-07 21:40:30|5181.23|5179.73|5181.23|5179.73|5181.23|5179.73|5181.23|5179.73|0
1723066850000|2024-08-07 21:40:50|5181.15|5179.65|5181.15|5179.65|5181.15|5179.65|5181.15|5179.65|0
1723066860000|2024-08-07 21:41:00|5181.23|5179.73|5181.23|5179.73|5181.23|5179.73|5181.23|5179.73|0
1723066880000|2024-08-07 21:41:20|5181.08|5179.58|5181.08|5179.58|5181.08|5179.58|5181.08|5179.58|0
1723066930000|2024-08-07 21:42:10|5181.23|5179.73|5181.23|5179.73|5181.23|5179.73|5181.23|5179.73|0
1723066960000|2024-08-07 21:42:40|5180.82|5179.32|5180.82|5179.32|5180.82|5179.32|5180.82|5179.32|0
1723066990000|2024-08-07 21:43:10|5181.23|5179.73|5181.23|5179.73|5181.23|5179.73|5181.23|5179.73|0
1723067000000|2024-08-07 21:43:20|5181.3|5179.8|5181.3|5179.8|5181.3|5179.8|5181.3|5179.8|0
1723067060000|2024-08-07 21:44:20|5181.26|5179.76|5181.3|5179.8|5181.3|5179.8|5181.26|5179.76|0
1723067070000|2024-08-07 21:44:30|5181.26|5179.76|5181.3|5179.8|5181.3|5179.8|5181.26|5179.76|0
1723067090000|2024-08-07 21:44:50|5181.15|5179.65|5181.15|5179.65|5181.15|5179.65|5181.15|5179.65|0
1723067100000|2024-08-07 21:45:00|5181.12|5179.62|5181.12|5179.62|5181.12|5179.62|5181.12|5179.62|0
1723067130000|2024-08-07 21:45:30|5181.23|5179.73|5181.23|5179.73|5181.23|5179.73|5181.23|5179.73|0
1723067150000|2024-08-07 21:45:50|5181.19|5179.69|5181.23|5179.73|5181.23|5179.73|5181.19|5179.69|0
1723067200000|2024-08-07 21:46:40|5181.26|5179.76|5181.26|5179.76|5181.26|5179.76|5181.26|5179.76|0
1723067270000|2024-08-07 21:47:50|5181.15|5179.65|5181.15|5179.65|5181.15|5179.65|5181.15|5179.65|0
1723067280000|2024-08-07 21:48:00|5181.12|5179.62|5181.12|5179.62|5181.12|5179.62|5181.12|5179.62|0
1723067330000|2024-08-07 21:48:50|5181.08|5179.58|5181.08|5179.58|5181.08|5179.58|5181.08|5179.58|0
1723067350000|2024-08-07 21:49:10|5181.19|5179.69|5181.19|5179.69|5181.19|5179.69|5181.19|5179.69|0
1723067380000|2024-08-07 21:49:40|5181.34|5179.84|5181.34|5179.84|5181.34|5179.84|5181.34|5179.84|0
1723067390000|2024-08-07 21:49:50|5181.19|5179.69|5181.19|5179.69|5181.19|5179.69|5181.19|5179.69|0
1723067490000|2024-08-07 21:51:30|5181.15|5179.65|5181.15|5179.65|5181.15|5179.65|5181.15|5179.65|0
1723067580000|2024-08-07 21:53:00|5181.12|5179.62|5181.12|5179.62|5181.12|5179.62|5181.12|5179.62|0
1723067600000|2024-08-07 21:53:20|5181.04|5179.54|5181.04|5179.54|5181.04|5179.54|5181.04|5179.54|0
1723067610000|2024-08-07 21:53:30|5181.19|5179.69|5181.19|5179.69|5181.19|5179.69|5181.19|5179.69|0
1723067700000|2024-08-07 21:55:00|5181.48|5179.98|5181.48|5179.98|5181.48|5179.98|5181.48|5179.98|0
1723067710000|2024-08-07 21:55:10|5181.62|5180.12|5181.62|5180.12|5181.62|5180.12|5181.62|5180.12|0
1723067750000|2024-08-07 21:55:50|5181.51|5180.01|5181.51|5180.01|5181.51|5180.01|5181.51|5180.01|0
1723067760000|2024-08-07 21:56:00|5181.81|5180.31|5181.81|5180.31|5181.81|5180.31|5181.81|5180.31|0
1723067770000|2024-08-07 21:56:10|5181.51|5180.01|5181.37|5179.87|5181.51|5180.01|5181.37|5179.87|0
1723067810000|2024-08-07 21:56:50|5181.48|5179.98|5181.48|5179.98|5181.48|5179.98|5181.48|5179.98|0
1723067820000|2024-08-07 21:57:00|5181.62|5180.12|5181.84|5180.34|5181.84|5180.34|5181.62|5180.12|0
1723067830000|2024-08-07 21:57:10|5181.62|5180.12|5181.62|5180.12|5181.62|5180.12|5181.62|5180.12|0
1723067840000|2024-08-07 21:57:20|5181.23|5179.73|5181.23|5179.73|5181.23|5179.73|5181.23|5179.73|0
1723067850000|2024-08-07 21:57:30|5181.37|5179.87|5181.37|5179.87|5181.37|5179.87|5181.37|5179.87|0
1723067890000|2024-08-07 21:58:10|5181.77|5180.27|5181.08|5179.58|5181.77|5180.27|5181.08|5179.58|0
1723067900000|2024-08-07 21:58:20|5181.37|5179.87|5181.04|5179.54|5181.37|5179.87|5181.04|5179.54|0
1723067910000|2024-08-07 21:58:30|5181|5179.5|5180.77|5179.27|5181.04|5179.54|5180.77|5179.27|0
1723067920000|2024-08-07 21:58:40|5180.57|5179.07|5180.57|5179.07|5180.57|5179.07|5180.57|5179.07|0
1723067930000|2024-08-07 21:58:50|5180.6|5179.1|5180.57|5179.07|5180.6|5179.1|5180.57|5179.07|0
1723067970000|2024-08-07 21:59:30|5180.97|5179.47|5180.97|5179.47|5180.97|5179.47|5180.97|5179.47|0
1723067980000|2024-08-07 21:59:40|5180.77|5179.27|5180.77|5179.27|5180.77|5179.27|5180.77|5179.27|0
1723067990000|2024-08-07 21:59:50|5180.97|5179.47|5181.37|5179.87|5181.37|5179.87|5180.97|5179.47|0
1723068000000|2024-08-07 22:00:00|5182.18|5181.58|5182.18|5181.58|5186.18|5185.58|5181.68|5181.08|474
1723068010000|2024-08-07 22:00:10|5181.93|5181.33|5183.18|5182.58|5183.56|5182.96|5181.93|5181.33|130
1723068020000|2024-08-07 22:00:20|5182.93|5182.33|5184.56|5183.96|5184.68|5184.08|5182.43|5181.83|345
1723068030000|2024-08-07 22:00:30|5184.18|5183.58|5185.06|5184.46|5185.56|5184.96|5183.93|5183.33|102
1723068040000|2024-08-07 22:00:40|5185.18|5184.58|5183.31|5182.71|5185.43|5184.83|5183.31|5182.71|134
1723068050000|2024-08-07 22:00:50|5183.06|5182.46|5184.68|5184.08|5184.93|5184.33|5183.06|5182.46|361
1723068060000|2024-08-07 22:01:00|5184.93|5184.33|5184.93|5184.33|5185.18|5184.58|5184.31|5183.71|70
1723068070000|2024-08-07 22:01:10|5185.06|5184.46|5185.31|5184.71|5185.93|5185.33|5184.93|5184.33|59
1723068080000|2024-08-07 22:01:20|5185.81|5185.21|5186.06|5185.46|5186.06|5185.46|5185.18|5184.58|55
1723068090000|2024-08-07 22:01:30|5185.93|5185.33|5186.56|5185.96|5186.56|5185.96|5185.68|5185.08|98
1723068100000|2024-08-07 22:01:40|5186.18|5185.58|5186.81|5186.21|5187.06|5186.46|5186.06|5185.46|140
1723068110000|2024-08-07 22:01:50|5186.93|5186.33|5188.18|5187.58|5188.18|5187.58|5186.93|5186.33|128
1723068120000|2024-08-07 22:02:00|5188.06|5187.46|5184.43|5183.83|5188.56|5187.96|5184.06|5183.46|363
1723068130000|2024-08-07 22:02:10|5184.18|5183.58|5185.18|5184.58|5185.56|5184.96|5184.18|5183.58|86
1723068140000|2024-08-07 22:02:20|5185.31|5184.71|5184.93|5184.33|5185.43|5184.83|5184.81|5184.21|43
1723068150000|2024-08-07 22:02:30|5184.81|5184.21|5184.81|5184.21|5185.18|5184.58|5184.43|5183.83|34
1723068160000|2024-08-07 22:02:40|5184.68|5184.08|5184.06|5183.46|5184.81|5184.21|5184.06|5183.46|40
1723068170000|2024-08-07 22:02:50|5182.81|5182.21|5183.31|5182.71|5183.43|5182.83|5182.31|5181.71|155
1723068180000|2024-08-07 22:03:00|5183.06|5182.46|5184.43|5183.83|5184.56|5183.96|5183.06|5182.46|106
1723068190000|2024-08-07 22:03:10|5184.18|5183.58|5183.56|5182.96|5184.31|5183.71|5183.56|5182.96|21
1723068200000|2024-08-07 22:03:20|5183.31|5182.71|5182.93|5182.33|5183.81|5183.21|5182.93|5182.33|58
1723068210000|2024-08-07 22:03:30|5183.06|5182.46|5183.68|5183.08|5184.06|5183.46|5183.06|5182.46|229
1723068220000|2024-08-07 22:03:40|5183.56|5182.96|5183.31|5182.71|5183.68|5183.08|5183.31|5182.71|51
1723068230000|2024-08-07 22:03:50|5183.43|5182.83|5182.81|5182.21|5183.43|5182.83|5182.81|5182.21|50
1723068240000|2024-08-07 22:04:00|5182.93|5182.33|5182.56|5181.96|5183.06|5182.46|5182.56|5181.96|39
1723068250000|2024-08-07 22:04:10|5182.43|5181.83|5180.93|5180.33|5182.43|5181.83|5180.81|5180.21|87
1723068260000|2024-08-07 22:04:20|5180.81|5180.21|5179.81|5179.21|5181.06|5180.46|5179.81|5179.21|64
1723068270000|2024-08-07 22:04:30|5179.93|5179.33|5179.56|5178.96|5179.93|5179.33|5179.18|5178.58|60
1723068280000|2024-08-07 22:04:40|5179.81|5179.21|5179.06|5178.46|5179.93|5179.33|5179.06|5178.46|26
1723068290000|2024-08-07 22:04:50|5178.93|5178.33|5179.56|5178.96|5179.56|5178.96|5178.43|5177.83|64
1723068300000|2024-08-07 22:05:00|5179.43|5178.83|5180.56|5179.96|5180.56|5179.96|5179.43|5178.83|52
1723068310000|2024-08-07 22:05:10|5180.43|5179.83|5181.18|5180.58|5181.18|5180.58|5180.31|5179.71|28
1723068320000|2024-08-07 22:05:20|5180.93|5180.33|5180.81|5180.21|5181.31|5180.71|5180.56|5179.96|21
1723068330000|2024-08-07 22:05:30|5180.68|5180.08|5179.43|5178.83|5180.68|5180.08|5179.43|5178.83|41
1723068340000|2024-08-07 22:05:40|5179.31|5178.71|5181.81|5181.21|5181.81|5181.21|5179.31|5178.71|249
1723068350000|2024-08-07 22:05:50|5181.68|5181.08|5181.18|5180.58|5181.93|5181.33|5180.43|5179.83|195
1723068360000|2024-08-07 22:06:00|5181.31|5180.71|5181.43|5180.83|5181.43|5180.83|5180.68|5180.08|82
1723068370000|2024-08-07 22:06:10|5181.93|5181.33|5181.56|5180.96|5182.06|5181.46|5181.56|5180.96|68
1723068380000|2024-08-07 22:06:20|5181.68|5181.08|5179.68|5179.08|5181.81|5181.21|5179.68|5179.08|101
1723068390000|2024-08-07 22:06:30|5179.18|5178.58|5179.68|5179.08|5179.68|5179.08|5178.81|5178.21|109
1723068400000|2024-08-07 22:06:40|5179.43|5178.83|5181.43|5180.83|5181.43|5180.83|5179.06|5178.46|111
1723068410000|2024-08-07 22:06:50|5181.31|5180.71|5181.18|5180.58|5181.68|5181.08|5180.81|5180.21|24
1723068420000|2024-08-07 22:07:00|5181.31|5180.71|5181.31|5180.71|5181.43|5180.83|5181.06|5180.46|37
1723068430000|2024-08-07 22:07:10|5181.43|5180.83|5180.68|5180.08|5181.43|5180.83|5180.68|5180.08|30
1723068440000|2024-08-07 22:07:20|5180.56|5179.96|5180.68|5180.08|5180.81|5180.21|5180.56|5179.96|9
1723068450000|2024-08-07 22:07:30|5180.81|5180.21|5180.56|5179.96|5180.81|5180.21|5180.31|5179.71|33
1723068460000|2024-08-07 22:07:40|5180.43|5179.83|5180.68|5180.08|5181.06|5180.46|5180.31|5179.71|31
1723068470000|2024-08-07 22:07:50|5180.56|5179.96|5181.06|5180.46|5181.06|5180.46|5180.31|5179.71|20
1723068480000|2024-08-07 22:08:00|5181.18|5180.58|5180.93|5180.33|5181.31|5180.71|5180.93|5180.33|27
1723068490000|2024-08-07 22:08:10|5181.06|5180.46|5181.81|5181.21|5182.18|5181.58|5181.06|5180.46|74
1723068500000|2024-08-07 22:08:20|5181.93|5181.33|5181.06|5180.46|5182.06|5181.46|5180.43|5179.83|72
1723068510000|2024-08-07 22:08:30|5181.18|5180.58|5181.31|5180.71|5181.31|5180.71|5180.93|5180.33|25
1723068520000|2024-08-07 22:08:40|5180.93|5180.33|5180.93|5180.33|5181.06|5180.46|5180.68|5180.08|29
1723068530000|2024-08-07 22:08:50|5181.06|5180.46|5181.18|5180.58|5181.43|5180.83|5180.93|5180.33|14
1723068540000|2024-08-07 22:09:00|5181.31|5180.71|5181.68|5181.08|5181.93|5181.33|5181.31|5180.71|27
1723068550000|2024-08-07 22:09:10|5181.81|5181.21|5182.06|5181.46|5182.18|5181.58|5181.81|5181.21|20
1723068560000|2024-08-07 22:09:20|5181.81|5181.21|5181.68|5181.08|5181.81|5181.21|5181.68|5181.08|14
1723068570000|2024-08-07 22:09:30|5181.56|5180.96|5181.31|5180.71|5181.68|5181.08|5181.06|5180.46|25
1723068580000|2024-08-07 22:09:40|5181.18|5180.58|5181.56|5180.96|5181.68|5181.08|5181.18|5180.58|16
1723068590000|2024-08-07 22:09:50|5181.81|5181.21|5184.06|5183.46|5184.31|5183.71|5181.68|5181.08|369
1723068600000|2024-08-07 22:10:00|5183.93|5183.33|5184.06|5183.46|5184.18|5183.58|5183.81|5183.21|71
1723068610000|2024-08-07 22:10:10|5183.93|5183.33|5183.31|5182.71|5184.06|5183.46|5183.31|5182.71|31
1723068620000|2024-08-07 22:10:20|5183.56|5182.96|5183.68|5183.08|5183.68|5183.08|5183.56|5182.96|16
1723068630000|2024-08-07 22:10:30|5183.56|5182.96|5183.56|5182.96|5183.56|5182.96|5183.43|5182.83|13
1723068640000|2024-08-07 22:10:40|5183.43|5182.83|5183.43|5182.83|5183.43|5182.83|5183.43|5182.83|3
1723068650000|2024-08-07 22:10:50|5183.56|5182.96|5183.43|5182.83|5183.68|5183.08|5183.43|5182.83|73
1723068660000|2024-08-07 22:11:00|5183.56|5182.96|5183.93|5183.33|5184.06|5183.46|5183.43|5182.83|48
1723068670000|2024-08-07 22:11:10|5184.06|5183.46|5183.68|5183.08|5184.06|5183.46|5183.43|5182.83|36
1723068680000|2024-08-07 22:11:20|5183.56|5182.96|5183.06|5182.46|5183.56|5182.96|5183.06|5182.46|31
1723068690000|2024-08-07 22:11:30|5183.18|5182.58|5183.18|5182.58|5183.18|5182.58|5183.18|5182.58|5
1723068700000|2024-08-07 22:11:40|5183.31|5182.71|5183.56|5182.96|5183.56|5182.96|5182.81|5182.21|100
1723068710000|2024-08-07 22:11:50|5183.81|5183.21|5183.68|5183.08|5183.93|5183.33|5182.93|5182.33|94
1723068720000|2024-08-07 22:12:00|5183.56|5182.96|5183.06|5182.46|5183.56|5182.96|5182.93|5182.33|105
1723068730000|2024-08-07 22:12:10|5182.93|5182.33|5181.93|5181.33|5182.93|5182.33|5181.93|5181.33|40
1723068740000|2024-08-07 22:12:20|5182.06|5181.46|5181.81|5181.21|5182.06|5181.46|5181.81|5181.21|9
1723068750000|2024-08-07 22:12:30|5181.93|5181.33|5181.43|5180.83|5181.93|5181.33|5181.43|5180.83|23
1723068760000|2024-08-07 22:12:40|5181.56|5180.96|5181.56|5180.96|5181.56|5180.96|5181.31|5180.71|13
1723068770000|2024-08-07 22:12:50|5181.43|5180.83|5180.18|5179.58|5181.56|5180.96|5180.18|5179.58|72
1723068780000|2024-08-07 22:13:00|5180.31|5179.71|5180.56|5179.96|5180.81|5180.21|5180.31|5179.71|47
1723068790000|2024-08-07 22:13:10|5180.68|5180.08|5180.18|5179.58|5180.68|5180.08|5180.06|5179.46|31
1723068800000|2024-08-07 22:13:20|5180.06|5179.46|5180.31|5179.71|5180.31|5179.71|5180.06|5179.46|38
1723068810000|2024-08-07 22:13:30|5180.18|5179.58|5179.93|5179.33|5180.31|5179.71|5179.68|5179.08|78
1723068820000|2024-08-07 22:13:40|5179.81|5179.21|5179.06|5178.46|5179.81|5179.21|5178.43|5177.83|150
1723068830000|2024-08-07 22:13:50|5179.31|5178.71|5179.56|5178.96|5179.56|5178.96|5179.31|5178.71|62
1723068840000|2024-08-07 22:14:00|5179.43|5178.83|5178.93|5178.33|5179.68|5179.08|5178.93|5178.33|105
1723068850000|2024-08-07 22:14:10|5179.06|5178.46|5178.81|5178.21|5179.06|5178.46|5178.81|5178.21|29
1723068860000|2024-08-07 22:14:20|5179.06|5178.46|5178.43|5177.83|5179.06|5178.46|5178.43|5177.83|25
1723068870000|2024-08-07 22:14:30|5178.56|5177.96|5178.56|5177.96|5178.81|5178.21|5178.31|5177.71|49
1723068880000|2024-08-07 22:14:40|5178.31|5177.71|5178.56|5177.96|5178.81|5178.21|5178.31|5177.71|26
1723068890000|2024-08-07 22:14:50|5178.68|5178.08|5176.81|5176.21|5178.68|5178.08|5176.81|5176.21|169
1723068900000|2024-08-07 22:15:00|5176.93|5176.33|5178.18|5177.58|5178.31|5177.71|5176.93|5176.33|58
1723068910000|2024-08-07 22:15:10|5178.31|5177.71|5179.31|5178.71|5179.31|5178.71|5178.18|5177.58|50
1723068920000|2024-08-07 22:15:20|5179.56|5178.96|5179.06|5178.46|5179.56|5178.96|5178.81|5178.21|84
1723068930000|2024-08-07 22:15:30|5178.81|5178.21|5178.81|5178.21|5179.06|5178.46|5178.56|5177.96|14
1723068940000|2024-08-07 22:15:40|5178.93|5178.33|5179.31|5178.71|5179.31|5178.71|5178.81|5178.21|18
1723068950000|2024-08-07 22:15:50|5179.18|5178.58|5178.93|5178.33|5179.18|5178.58|5178.56|5177.96|18
1723068960000|2024-08-07 22:16:00|5178.81|5178.21|5179.31|5178.71|5179.31|5178.71|5178.81|5178.21|5
1723068970000|2024-08-07 22:16:10|5179.43|5178.83|5179.56|5178.96|5179.68|5179.08|5179.31|5178.71|15
1723068980000|2024-08-07 22:16:20|5179.68|5179.08|5180.81|5180.21|5180.81|5180.21|5179.68|5179.08|58
1723068990000|2024-08-07 22:16:30|5180.93|5180.33|5181.31|5180.71|5181.31|5180.71|5180.81|5180.21|58
1723069000000|2024-08-07 22:16:40|5181.18|5180.58|5181.31|5180.71|5181.43|5180.83|5180.93|5180.33|27
1723069010000|2024-08-07 22:16:50|5181.18|5180.58|5181.31|5180.71|5181.56|5180.96|5181.06|5180.46|51
1723069020000|2024-08-07 22:17:00|5181.56|5180.96|5182.43|5181.83|5182.43|5181.83|5181.56|5180.96|141
1723069030000|2024-08-07 22:17:10|5182.56|5181.96|5183.06|5182.46|5183.06|5182.46|5182.31|5181.71|54
1723069040000|2024-08-07 22:17:20|5183.31|5182.71|5184.06|5183.46|5184.31|5183.71|5183.31|5182.71|128
1723069050000|2024-08-07 22:17:30|5184.31|5183.71|5183.56|5182.96|5184.31|5183.71|5183.56|5182.96|62
1723069060000|2024-08-07 22:17:40|5183.93|5183.33|5183.31|5182.71|5184.06|5183.46|5182.68|5182.08|92
1723069070000|2024-08-07 22:17:50|5183.56|5182.96|5183.93|5183.33|5183.93|5183.33|5183.56|5182.96|36
1723069080000|2024-08-07 22:18:00|5184.06|5183.46|5183.31|5182.71|5184.31|5183.71|5183.18|5182.58|98
1723069090000|2024-08-07 22:18:10|5183.18|5182.58|5183.18|5182.58|5183.68|5183.08|5183.06|5182.46|27
1723069100000|2024-08-07 22:18:20|5183.31|5182.71|5183.68|5183.08|5183.81|5183.21|5182.06|5181.46|168
1723069110000|2024-08-07 22:18:30|5183.56|5182.96|5183.56|5182.96|5183.81|5183.21|5183.56|5182.96|18
1723069120000|2024-08-07 22:18:40|5183.06|5182.46|5182.93|5182.33|5183.56|5182.96|5182.81|5182.21|95
1723069130000|2024-08-07 22:18:50|5183.06|5182.46|5183.18|5182.58|5183.18|5182.58|5182.81|5182.21|36
1723069140000|2024-08-07 22:19:00|5183.43|5182.83|5183.56|5182.96|5183.68|5183.08|5183.31|5182.71|21
1723069150000|2024-08-07 22:19:10|5183.68|5183.08|5183.81|5183.21|5183.93|5183.33|5183.31|5182.71|78
1723069160000|2024-08-07 22:19:20|5183.93|5183.33|5183.81|5183.21|5183.93|5183.33|5183.81|5183.21|7
1723069170000|2024-08-07 22:19:30|5183.93|5183.33|5183.81|5183.21|5184.06|5183.46|5183.81|5183.21|18
1723069180000|2024-08-07 22:19:40|5183.93|5183.33|5185.06|5184.46|5185.06|5184.46|5183.81|5183.21|329
1723069190000|2024-08-07 22:19:50|5185.31|5184.71|5184.81|5184.21|5185.56|5184.96|5184.56|5183.96|131
1723069200000|2024-08-07 22:20:00|5184.68|5184.08|5186.06|5185.46|5186.06|5185.46|5184.56|5183.96|101
1723069210000|2024-08-07 22:20:10|5186.18|5185.58|5185.93|5185.33|5186.31|5185.71|5185.81|5185.21|142
1723069220000|2024-08-07 22:20:20|5185.81|5185.21|5186.06|5185.46|5186.31|5185.71|5185.81|5185.21|35
1723069230000|2024-08-07 22:20:30|5186.18|5185.58|5185.68|5185.08|5186.43|5185.83|5185.56|5184.96|44
1723069240000|2024-08-07 22:20:40|5185.81|5185.21|5184.56|5183.96|5185.81|5185.21|5184.56|5183.96|114
1723069250000|2024-08-07 22:20:50|5184.81|5184.21|5184.06|5183.46|5184.81|5184.21|5184.06|5183.46|157
1723069260000|2024-08-07 22:21:00|5183.43|5182.83|5183.18|5182.58|5184.06|5183.46|5182.93|5182.33|236
1723069270000|2024-08-07 22:21:10|5183.31|5182.71|5183.56|5182.96|5183.56|5182.96|5183.31|5182.71|33
1723069280000|2024-08-07 22:21:20|5183.68|5183.08|5183.68|5183.08|5183.81|5183.21|5183.56|5182.96|8
1723069290000|2024-08-07 22:21:30|5183.81|5183.21|5184.06|5183.46|5184.06|5183.46|5183.81|5183.21|11
1723069300000|2024-08-07 22:21:40|5184.18|5183.58|5184.43|5183.83|5184.43|5183.83|5184.18|5183.58|15
1723069310000|2024-08-07 22:21:50|5184.56|5183.96|5184.68|5184.08|5184.81|5184.21|5184.56|5183.96|17
1723069320000|2024-08-07 22:22:00|5184.81|5184.21|5184.06|5183.46|5185.06|5184.46|5184.06|5183.46|105
1723069330000|2024-08-07 22:22:10|5184.18|5183.58|5183.81|5183.21|5184.18|5183.58|5183.56|5182.96|42
1723069340000|2024-08-07 22:22:20|5183.56|5182.96|5183.68|5183.08|5183.81|5183.21|5183.56|5182.96|7
1723069350000|2024-08-07 22:22:30|5183.81|5183.21|5184.06|5183.46|5184.06|5183.46|5183.68|5183.08|17
1723069360000|2024-08-07 22:22:40|5184.81|5184.21|5185.06|5184.46|5185.06|5184.46|5184.81|5184.21|168
1723069370000|2024-08-07 22:22:50|5185.18|5184.58|5184.18|5183.58|5185.18|5184.58|5184.18|5183.58|83
1723069380000|2024-08-07 22:23:00|5184.31|5183.71|5184.18|5183.58|5184.43|5183.83|5184.06|5183.46|10
1723069390000|2024-08-07 22:23:10|5184.06|5183.46|5184.56|5183.96|5184.56|5183.96|5184.06|5183.46|16
1723069400000|2024-08-07 22:23:20|5184.81|5184.21|5184.93|5184.33|5184.93|5184.33|5183.93|5183.33|69
1723069410000|2024-08-07 22:23:30|5184.81|5184.21|5184.56|5183.96|5184.93|5184.33|5184.56|5183.96|40
1723069420000|2024-08-07 22:23:40|5184.68|5184.08|5184.81|5184.21|5184.81|5184.21|5184.68|5184.08|46
1723069430000|2024-08-07 22:23:50|5184.93|5184.33|5185.06|5184.46|5185.06|5184.46|5184.43|5183.83|105
1723069440000|2024-08-07 22:24:00|5185.18|5184.58|5185.31|5184.71|5185.43|5184.83|5185.06|5184.46|9
1723069450000|2024-08-07 22:24:10|5185.56|5184.96|5185.31|5184.71|5185.56|5184.96|5185.31|5184.71|159
1723069460000|2024-08-07 22:24:20|5185.06|5184.46|5185.06|5184.46|5185.18|5184.58|5185.06|5184.46|90
1723069470000|2024-08-07 22:24:30|5185.18|5184.58|5185.31|5184.71|5185.31|5184.71|5185.06|5184.46|4
1723069480000|2024-08-07 22:24:40|5185.43|5184.83|5185.06|5184.46|5185.56|5184.96|5185.06|5184.46|23
1723069490000|2024-08-07 22:24:50|5185.18|5184.58|5185.31|5184.71|5185.31|5184.71|5185.06|5184.46|29
1723069500000|2024-08-07 22:25:00|5185.43|5184.83|5185.06|5184.46|5185.56|5184.96|5185.06|5184.46|29
1723069510000|2024-08-07 22:25:10|5184.93|5184.33|5185.31|5184.71|5185.31|5184.71|5184.56|5183.96|102
1723069520000|2024-08-07 22:25:20|5184.81|5184.21|5185.06|5184.46|5185.06|5184.46|5184.81|5184.21|64
1723069530000|2024-08-07 22:25:30|5185.18|5184.58|5185.31|5184.71|5185.31|5184.71|5185.18|5184.58|3
1723069540000|2024-08-07 22:25:40|5185.43|5184.83|5185.81|5185.21|5185.93|5185.33|5185.31|5184.71|61
1723069550000|2024-08-07 22:25:50|5185.56|5184.96|5186.06|5185.46|5186.06|5185.46|5185.56|5184.96|20
1723069560000|2024-08-07 22:26:00|5185.93|5185.33|5186.06|5185.46|5186.06|5185.46|5185.81|5185.21|38
1723069570000|2024-08-07 22:26:10|5186.56|5185.96|5186.68|5186.08|5186.81|5186.21|5186.56|5185.96|164
1723069580000|2024-08-07 22:26:20|5186.56|5185.96|5187.06|5186.46|5187.06|5186.46|5186.56|5185.96|19
1723069590000|2024-08-07 22:26:30|5187.93|5187.33|5187.81|5187.21|5188.06|5187.46|5187.81|5187.21|359
1723069600000|2024-08-07 22:26:40|5187.68|5187.08|5188.31|5187.71|5188.43|5187.83|5187.56|5186.96|141
1723069610000|2024-08-07 22:26:50|5188.06|5187.46|5188.06|5187.46|5188.06|5187.46|5188.06|5187.46|54
1723069620000|2024-08-07 22:27:00|5187.93|5187.33|5188.18|5187.58|5188.31|5187.71|5187.81|5187.21|39
1723069630000|2024-08-07 22:27:10|5188.06|5187.46|5188.31|5187.71|5188.31|5187.71|5188.06|5187.46|34
1723069640000|2024-08-07 22:27:20|5188.43|5187.83|5188.93|5188.33|5189.31|5188.71|5188.06|5187.46|124
1723069650000|2024-08-07 22:27:30|5188.81|5188.21|5189.81|5189.21|5190.06|5189.46|5188.81|5188.21|127
1723069660000|2024-08-07 22:27:40|5190.06|5189.46|5189.81|5189.21|5190.06|5189.46|5189.81|5189.21|27
1723069670000|2024-08-07 22:27:50|5190.06|5189.46|5190.31|5189.71|5190.81|5190.21|5189.93|5189.33|82
1723069680000|2024-08-07 22:28:00|5190.06|5189.46|5190.31|5189.71|5190.56|5189.96|5189.93|5189.33|53
1723069690000|2024-08-07 22:28:10|5190.56|5189.96|5190.31|5189.71|5190.56|5189.96|5189.93|5189.33|48
1723069700000|2024-08-07 22:28:20|5190.18|5189.58|5189.81|5189.21|5190.56|5189.96|5189.81|5189.21|36
1723069710000|2024-08-07 22:28:30|5189.93|5189.33|5189.81|5189.21|5190.06|5189.46|5189.81|5189.21|6
1723069720000|2024-08-07 22:28:40|5189.56|5188.96|5189.06|5188.46|5189.56|5188.96|5189.06|5188.46|41
1723069730000|2024-08-07 22:28:50|5188.93|5188.33|5189.06|5188.46|5189.18|5188.58|5188.81|5188.21|17
1723069740000|2024-08-07 22:29:00|5189.18|5188.58|5189.56|5188.96|5189.56|5188.96|5188.81|5188.21|40
1723069750000|2024-08-07 22:29:10|5189.68|5189.08|5189.56|5188.96|5190.06|5189.46|5189.43|5188.83|34
1723069760000|2024-08-07 22:29:20|5189.68|5189.08|5189.43|5188.83|5189.68|5189.08|5189.43|5188.83|18
1723069770000|2024-08-07 22:29:30|5189.56|5188.96|5189.68|5189.08|5189.68|5189.08|5189.31|5188.71|33
1723069780000|2024-08-07 22:29:40|5189.56|5188.96|5189.68|5189.08|5189.81|5189.21|5189.43|5188.83|29
1723069790000|2024-08-07 22:29:50|5189.56|5188.96|5189.81|5189.21|5189.81|5189.21|5189.56|5188.96|14
1723069800000|2024-08-07 22:30:00|5189.68|5189.08|5190.06|5189.46|5190.06|5189.46|5189.56|5188.96|79
1723069810000|2024-08-07 22:30:10|5190.18|5189.58|5190.31|5189.71|5190.31|5189.71|5190.06|5189.46|15
1723069820000|2024-08-07 22:30:20|5190.18|5189.58|5190.81|5190.21|5190.81|5190.21|5190.06|5189.46|51
1723069830000|2024-08-07 22:30:30|5190.68|5190.08|5190.81|5190.21|5190.81|5190.21|5190.56|5189.96|28
1723069840000|2024-08-07 22:30:40|5191.06|5190.46|5191.06|5190.46|5191.43|5190.83|5190.93|5190.33|60
1723069850000|2024-08-07 22:30:50|5191.18|5190.58|5191.06|5190.46|5191.18|5190.58|5190.56|5189.96|46
1723069860000|2024-08-07 22:31:00|5190.93|5190.33|5190.31|5189.71|5191.06|5190.46|5190.18|5189.58|51
1723069870000|2024-08-07 22:31:10|5190.56|5189.96|5190.56|5189.96|5190.56|5189.96|5190.31|5189.71|19
1723069880000|2024-08-07 22:31:20|5190.43|5189.83|5190.81|5190.21|5190.81|5190.21|5190.43|5189.83|17
1723069890000|2024-08-07 22:31:30|5190.56|5189.96|5190.81|5190.21|5190.81|5190.21|5190.56|5189.96|33
1723069900000|2024-08-07 22:31:40|||||||||1
1723069910000|2024-08-07 22:31:50|5190.93|5190.33|5191.18|5190.58|5191.31|5190.71|5190.93|5190.33|83
1723069920000|2024-08-07 22:32:00|5191.06|5190.46|5190.06|5189.46|5191.18|5190.58|5190.06|5189.46|75
1723069930000|2024-08-07 22:32:10|5190.18|5189.58|5189.68|5189.08|5190.18|5189.58|5189.56|5188.96|35
1723069940000|2024-08-07 22:32:20|5189.56|5188.96|5189.93|5189.33|5190.06|5189.46|5189.56|5188.96|49
1723069950000|2024-08-07 22:32:30|5189.81|5189.21|5190.31|5189.71|5190.31|5189.71|5189.81|5189.21|18
1723069960000|2024-08-07 22:32:40|5190.43|5189.83|5190.68|5190.08|5190.81|5190.21|5190.43|5189.83|13
1723069970000|2024-08-07 22:32:50|5190.81|5190.21|5190.81|5190.21|5190.81|5190.21|5190.68|5190.08|8
1723069980000|2024-08-07 22:33:00|5190.68|5190.08|5190.56|5189.96|5190.68|5190.08|5190.56|5189.96|14
1723069990000|2024-08-07 22:33:10|5190.68|5190.08|5191.18|5190.58|5191.18|5190.58|5190.68|5190.08|12
1723070000000|2024-08-07 22:33:20|5191.06|5190.46|5191.18|5190.58|5191.18|5190.58|5191.06|5190.46|15
1723070010000|2024-08-07 22:33:30|5191.31|5190.71|5191.81|5191.21|5191.93|5191.33|5191.31|5190.71|81
1723070020000|2024-08-07 22:33:40|5191.56|5190.96|5192.06|5191.46|5192.18|5191.58|5191.56|5190.96|62
1723070030000|2024-08-07 22:33:50|5191.81|5191.21|5191.81|5191.21|5191.81|5191.21|5191.68|5191.08|24
1723070040000|2024-08-07 22:34:00|5191.68|5191.08|5191.06|5190.46|5191.81|5191.21|5190.81|5190.21|43
1723070050000|2024-08-07 22:34:10|5191.31|5190.71|5191.81|5191.21|5191.81|5191.21|5191.31|5190.71|35
1723070060000|2024-08-07 22:34:20|5191.93|5191.33|5191.81|5191.21|5191.93|5191.33|5191.81|5191.21|5
1723070070000|2024-08-07 22:34:30|5191.68|5191.08|5191.43|5190.83|5191.68|5191.08|5191.18|5190.58|45
1723070080000|2024-08-07 22:34:40|5191.56|5190.96|5191.56|5190.96|5191.68|5191.08|5191.43|5190.83|14
1723070090000|2024-08-07 22:34:50|5191.68|5191.08|5191.81|5191.21|5191.81|5191.21|5191.68|5191.08|6
1723070100000|2024-08-07 22:35:00|5191.93|5191.33|5191.56|5190.96|5192.18|5191.58|5191.56|5190.96|31
1723070110000|2024-08-07 22:35:10|||||||||7
1723070120000|2024-08-07 22:35:20|5191.31|5190.71|5191.18|5190.58|5191.56|5190.96|5191.06|5190.46|45
1723070130000|2024-08-07 22:35:30|5191.31|5190.71|5191.06|5190.46|5191.31|5190.71|5191.06|5190.46|3
1723070140000|2024-08-07 22:35:40|5191.18|5190.58|5191.93|5191.33|5191.93|5191.33|5191.18|5190.58|35
1723070150000|2024-08-07 22:35:50|5192.06|5191.46|5192.31|5191.71|5192.31|5191.71|5192.06|5191.46|10
1723070160000|2024-08-07 22:36:00|5191.68|5191.08|5190.81|5190.21|5191.81|5191.21|5190.81|5190.21|37
1723070170000|2024-08-07 22:36:10|5190.68|5190.08|5190.31|5189.71|5190.68|5190.08|5189.93|5189.33|58
1723070180000|2024-08-07 22:36:20|5190.56|5189.96|5190.06|5189.46|5190.56|5189.96|5189.81|5189.21|16
1723070190000|2024-08-07 22:36:30|5189.93|5189.33|5190.18|5189.58|5190.31|5189.71|5189.81|5189.21|43
1723070200000|2024-08-07 22:36:40|5190.06|5189.46|5190.56|5189.96|5190.56|5189.96|5190.06|5189.46|10
1723070210000|2024-08-07 22:36:50|5190.18|5189.58|5190.06|5189.46|5190.31|5189.71|5189.81|5189.21|25
1723070220000|2024-08-07 22:37:00|5189.93|5189.33|5190.31|5189.71|5190.31|5189.71|5189.93|5189.33|7
1723070230000|2024-08-07 22:37:10|5190.43|5189.83|5190.31|5189.71|5190.43|5189.83|5190.31|5189.71|3
1723070240000|2024-08-07 22:37:20|5190.43|5189.83|5190.81|5190.21|5190.81|5190.21|5190.43|5189.83|15
1723070250000|2024-08-07 22:37:30|5190.68|5190.08|5191.31|5190.71|5191.43|5190.83|5190.68|5190.08|23
1723070260000|2024-08-07 22:37:40|5191.43|5190.83|5191.68|5191.08|5191.68|5191.08|5191.43|5190.83|48
1723070270000|2024-08-07 22:37:50|5191.56|5190.96|5191.31|5190.71|5191.81|5191.21|5191.31|5190.71|30
1723070280000|2024-08-07 22:38:00|5191.06|5190.46|5191.06|5190.46|5191.56|5190.96|5191.06|5190.46|46
1723070290000|2024-08-07 22:38:10|5191.18|5190.58|5191.31|5190.71|5191.31|5190.71|5191.18|5190.58|15
1723070300000|2024-08-07 22:38:20|5191.18|5190.58|5190.81|5190.21|5191.18|5190.58|5190.81|5190.21|13
1723070310000|2024-08-07 22:38:30|5190.56|5189.96|5190.18|5189.58|5190.56|5189.96|5189.93|5189.33|39
1723070320000|2024-08-07 22:38:40|5190.06|5189.46|5189.43|5188.83|5190.31|5189.71|5189.31|5188.71|92
1723070330000|2024-08-07 22:38:50|5189.56|5188.96|5187.81|5187.21|5189.81|5189.21|5187.56|5186.96|187
1723070340000|2024-08-07 22:39:00|5187.93|5187.33|5188.06|5187.46|5188.56|5187.96|5187.81|5187.21|70
1723070350000|2024-08-07 22:39:10|5188.18|5187.58|5189.43|5188.83|5189.43|5188.83|5188.18|5187.58|34
1723070360000|2024-08-07 22:39:20|5189.56|5188.96|5189.56|5188.96|5189.56|5188.96|5189.31|5188.71|10
1723070370000|2024-08-07 22:39:30|5189.68|5189.08|5190.06|5189.46|5190.06|5189.46|5189.56|5188.96|26
1723070380000|2024-08-07 22:39:40|5189.81|5189.21|5189.93|5189.33|5190.06|5189.46|5189.81|5189.21|9
1723070390000|2024-08-07 22:39:50|5190.06|5189.46|5190.31|5189.71|5190.31|5189.71|5189.81|5189.21|16
1723070400000|2024-08-07 22:40:00|5190.56|5189.96|5190.43|5189.83|5190.56|5189.96|5190.31|5189.71|12
1723070410000|2024-08-07 22:40:10|5190.31|5189.71|5190.31|5189.71|5190.43|5189.83|5190.18|5189.58|26
1723070420000|2024-08-07 22:40:20|5190.68|5190.08|5191.31|5190.71|5191.31|5190.71|5190.68|5190.08|44
1723070430000|2024-08-07 22:40:30|5191.43|5190.83|5190.93|5190.33|5191.43|5190.83|5190.81|5190.21|20
1723070440000|2024-08-07 22:40:40|5190.81|5190.21|5190.68|5190.08|5190.93|5190.33|5190.68|5190.08|7
1723070450000|2024-08-07 22:40:50|5190.81|5190.21|5190.56|5189.96|5190.81|5190.21|5190.56|5189.96|6
1723070460000|2024-08-07 22:41:00|5190.06|5189.46|5190.31|5189.71|5190.31|5189.71|5190.06|5189.46|31
1723070470000|2024-08-07 22:41:10|5189.81|5189.21|5189.81|5189.21|5189.81|5189.21|5189.81|5189.21|23
1723070480000|2024-08-07 22:41:20|5190.31|5189.71|5190.56|5189.96|5190.56|5189.96|5190.31|5189.71|48
1723070490000|2024-08-07 22:41:30|5190.43|5189.83|5190.18|5189.58|5190.56|5189.96|5189.93|5189.33|25
1723070500000|2024-08-07 22:41:40|5190.06|5189.46|5190.06|5189.46|5190.06|5189.46|5190.06|5189.46|9
1723070510000|2024-08-07 22:41:50|5190.18|5189.58|5188.93|5188.33|5190.31|5189.71|5188.93|5188.33|115
1723070520000|2024-08-07 22:42:00|5188.81|5188.21|5189.06|5188.46|5189.31|5188.71|5188.56|5187.96|30
1723070530000|2024-08-07 22:42:10|5189.18|5188.58|5189.18|5188.58|5189.31|5188.71|5189.06|5188.46|11
1723070540000|2024-08-07 22:42:20|5189.06|5188.46|5189.81|5189.21|5190.06|5189.46|5189.06|5188.46|43
1723070550000|2024-08-07 22:42:30|5189.06|5188.46|5189.31|5188.71|5189.31|5188.71|5188.93|5188.33|47
1723070560000|2024-08-07 22:42:40|5189.43|5188.83|5189.68|5189.08|5189.81|5189.21|5189.43|5188.83|19
1723070570000|2024-08-07 22:42:50|5189.81|5189.21|5189.56|5188.96|5190.06|5189.46|5189.31|5188.71|35
1723070580000|2024-08-07 22:43:00|5189.31|5188.71|5189.68|5189.08|5189.68|5189.08|5189.06|5188.46|32
1723070590000|2024-08-07 22:43:10|5189.81|5189.21|5189.18|5188.58|5189.81|5189.21|5189.18|5188.58|15
1723070600000|2024-08-07 22:43:20|5189.06|5188.46|5189.18|5188.58|5189.18|5188.58|5189.06|5188.46|85
1723070610000|2024-08-07 22:43:30|5189.31|5188.71|5189.06|5188.46|5189.31|5188.71|5189.06|5188.46|1
1723070620000|2024-08-07 22:43:40|5188.93|5188.33|5188.68|5188.08|5188.93|5188.33|5188.68|5188.08|43
1723070630000|2024-08-07 22:43:50|5188.81|5188.21|5187.81|5187.21|5188.81|5188.21|5187.43|5186.83|65
1723070640000|2024-08-07 22:44:00|5187.68|5187.08|5187.56|5186.96|5187.81|5187.21|5187.43|5186.83|39
1723070650000|2024-08-07 22:44:10|5187.43|5186.83|5187.56|5186.96|5187.81|5187.21|5187.06|5186.46|50
1723070660000|2024-08-07 22:44:20|5187.68|5187.08|5187.56|5186.96|5187.68|5187.08|5187.56|5186.96|9
1723070670000|2024-08-07 22:44:30|5187.68|5187.08|5187.56|5186.96|5187.81|5187.21|5187.43|5186.83|14
1723070680000|2024-08-07 22:44:40|5187.43|5186.83|5188.06|5187.46|5188.06|5187.46|5187.43|5186.83|26
1723070690000|2024-08-07 22:44:50|5188.31|5187.71|5187.93|5187.33|5188.31|5187.71|5187.93|5187.33|21
1723070700000|2024-08-07 22:45:00|5187.81|5187.21|5187.68|5187.08|5187.93|5187.33|5187.56|5186.96|16
1723070710000|2024-08-07 22:45:10|5187.81|5187.21|5188.06|5187.46|5188.31|5187.71|5187.81|5187.21|20
1723070730000|2024-08-07 22:45:30|||||||||3
1723070740000|2024-08-07 22:45:40|5188.31|5187.71|5188.31|5187.71|5188.31|5187.71|5187.81|5187.21|41
1723070750000|2024-08-07 22:45:50|5188.18|5187.58|5188.18|5187.58|5188.43|5187.83|5188.18|5187.58|28
1723070760000|2024-08-07 22:46:00|5187.81|5187.21|5188.06|5187.46|5188.06|5187.46|5187.81|5187.21|32
1723070770000|2024-08-07 22:46:10|5187.31|5186.71|5187.31|5186.71|5187.56|5186.96|5186.81|5186.21|89
1723070780000|2024-08-07 22:46:20|5187.18|5186.58|5187.06|5186.46|5187.18|5186.58|5187.06|5186.46|23
1723070790000|2024-08-07 22:46:30|5186.93|5186.33|5186.81|5186.21|5187.31|5186.71|5186.31|5185.71|165
1723070800000|2024-08-07 22:46:40|5186.56|5185.96|5186.31|5185.71|5186.56|5185.96|5186.31|5185.71|70
1723070810000|2024-08-07 22:46:50|5186.68|5186.08|5186.06|5185.46|5186.81|5186.21|5185.81|5185.21|101
1723070820000|2024-08-07 22:47:00|5186.18|5185.58|5186.31|5185.71|5186.31|5185.71|5186.18|5185.58|16
1723070830000|2024-08-07 22:47:10|5186.18|5185.58|5186.31|5185.71|5186.31|5185.71|5186.18|5185.58|29
1723070840000|2024-08-07 22:47:20|5186.18|5185.58|5186.31|5185.71|5186.31|5185.71|5186.06|5185.46|29
1723070850000|2024-08-07 22:47:30|5186.18|5185.58|5186.43|5185.83|5186.56|5185.96|5186.18|5185.58|46
1723070860000|2024-08-07 22:47:40|5186.31|5185.71|5186.56|5185.96|5187.06|5186.46|5186.31|5185.71|40
1723070870000|2024-08-07 22:47:50|5186.06|5185.46|5185.56|5184.96|5186.06|5185.46|5184.81|5184.21|78
1723070880000|2024-08-07 22:48:00|5185.43|5184.83|5184.93|5184.33|5185.43|5184.83|5184.56|5183.96|67
1723070890000|2024-08-07 22:48:10|5184.81|5184.21|5184.06|5183.46|5184.81|5184.21|5183.56|5182.96|171
1723070900000|2024-08-07 22:48:20|5184.18|5183.58|5183.06|5182.46|5184.18|5183.58|5183.06|5182.46|87
1723070910000|2024-08-07 22:48:30|5183.18|5182.58|5182.31|5181.71|5183.43|5182.83|5182.06|5181.46|135
1723070920000|2024-08-07 22:48:40|5182.06|5181.46|5181.56|5180.96|5182.31|5181.71|5181.56|5180.96|79
1723070930000|2024-08-07 22:48:50|5181.43|5180.83|5182.68|5182.08|5182.81|5182.21|5181.31|5180.71|97
1723070940000|2024-08-07 22:49:00|5182.56|5181.96|5181.81|5181.21|5182.93|5182.33|5181.81|5181.21|132
1723070950000|2024-08-07 22:49:10|5182.06|5181.46|5181.43|5180.83|5182.06|5181.46|5181.43|5180.83|48
1723070960000|2024-08-07 22:49:20|5181.68|5181.08|5182.06|5181.46|5182.31|5181.71|5181.68|5181.08|57
1723070970000|2024-08-07 22:49:30|5181.93|5181.33|5181.81|5181.21|5182.31|5181.71|5181.56|5180.96|35
1723070980000|2024-08-07 22:49:40|5181.68|5181.08|5182.31|5181.71|5182.31|5181.71|5181.68|5181.08|17
1723070990000|2024-08-07 22:49:50|5182.18|5181.58|5182.56|5181.96|5182.56|5181.96|5182.06|5181.46|23
1723071000000|2024-08-07 22:50:00|5182.68|5182.08|5183.81|5183.21|5183.81|5183.21|5182.68|5182.08|84
1723071010000|2024-08-07 22:50:10|5183.93|5183.33|5184.68|5184.08|5184.68|5184.08|5183.93|5183.33|47
1723071020000|2024-08-07 22:50:20|5184.81|5184.21|5185.31|5184.71|5185.56|5184.96|5184.81|5184.21|38
1723071030000|2024-08-07 22:50:30|5184.81|5184.21|5184.31|5183.71|5184.81|5184.21|5184.31|5183.71|38
1723071040000|2024-08-07 22:50:40|5184.06|5183.46|5183.81|5183.21|5184.18|5183.58|5183.56|5182.96|38
1723071050000|2024-08-07 22:50:50|5184.06|5183.46|5184.18|5183.58|5184.31|5183.71|5184.06|5183.46|7
1723071060000|2024-08-07 22:51:00|5184.06|5183.46|5183.18|5182.58|5184.31|5183.71|5183.06|5182.46|114
1723071070000|2024-08-07 22:51:10|5183.06|5182.46|5182.31|5181.71|5183.06|5182.46|5181.93|5181.33|63
1723071080000|2024-08-07 22:51:20|5182.56|5181.96|5183.31|5182.71|5184.31|5183.71|5182.56|5181.96|92
1723071090000|2024-08-07 22:51:30|5183.18|5182.58|5183.31|5182.71|5183.31|5182.71|5183.06|5182.46|25
1723071100000|2024-08-07 22:51:40|5183.06|5182.46|5183.06|5182.46|5183.31|5182.71|5183.06|5182.46|19
1723071110000|2024-08-07 22:51:50|5183.18|5182.58|5183.31|5182.71|5183.31|5182.71|5183.06|5182.46|1
1723071120000|2024-08-07 22:52:00|5183.18|5182.58|5184.18|5183.58|5184.31|5183.71|5183.18|5182.58|24
1723071130000|2024-08-07 22:52:10|5184.06|5183.46|5183.56|5182.96|5184.06|5183.46|5183.56|5182.96|11
1723071140000|2024-08-07 22:52:20|5183.43|5182.83|5183.68|5183.08|5183.81|5183.21|5183.31|5182.71|13
1723071150000|2024-08-07 22:52:30|5183.81|5183.21|5183.56|5182.96|5184.31|5183.71|5183.56|5182.96|15
1723071160000|2024-08-07 22:52:40|5183.68|5183.08|5183.68|5183.08|5183.81|5183.21|5183.68|5183.08|5
1723071170000|2024-08-07 22:52:50|5183.56|5182.96|5183.81|5183.21|5183.81|5183.21|5183.56|5182.96|3
1723071180000|2024-08-07 22:53:00|5183.93|5183.33|5184.06|5183.46|5184.31|5183.71|5183.81|5183.21|51
1723071190000|2024-08-07 22:53:10|5184.18|5183.58|5184.06|5183.46|5184.31|5183.71|5183.93|5183.33|33
1723071200000|2024-08-07 22:53:20|5184.31|5183.71|5183.68|5183.08|5184.31|5183.71|5183.68|5183.08|37
1723071210000|2024-08-07 22:53:30|5183.81|5183.21|5184.06|5183.46|5184.06|5183.46|5183.81|5183.21|9
1723071220000|2024-08-07 22:53:40|5184.18|5183.58|5184.06|5183.46|5184.31|5183.71|5184.06|5183.46|23
1723071230000|2024-08-07 22:53:50|5184.18|5183.58|5184.18|5183.58|5184.18|5183.58|5184.06|5183.46|10
1723071240000|2024-08-07 22:54:00|5184.06|5183.46|5184.06|5183.46|5184.06|5183.46|5184.06|5183.46|1
1723071250000|2024-08-07 22:54:10|5183.93|5183.33|5183.56|5182.96|5183.93|5183.33|5183.56|5182.96|4
1723071260000|2024-08-07 22:54:20|5183.31|5182.71|5183.06|5182.46|5183.31|5182.71|5183.06|5182.46|6
1723071270000|2024-08-07 22:54:30|5182.81|5182.21|5183.18|5182.58|5183.31|5182.71|5182.68|5182.08|27
1723071280000|2024-08-07 22:54:40|5182.81|5182.21|5183.18|5182.58|5183.18|5182.58|5182.81|5182.21|29
1723071290000|2024-08-07 22:54:50|5183.56|5182.96|5183.81|5183.21|5184.31|5183.71|5183.56|5182.96|65
1723071300000|2024-08-07 22:55:00|5183.68|5183.08|5183.81|5183.21|5183.81|5183.21|5183.43|5182.83|27
1723071310000|2024-08-07 22:55:10|5184.06|5183.46|5184.18|5183.58|5184.18|5183.58|5184.06|5183.46|2
1723071320000|2024-08-07 22:55:20|5184.31|5183.71|5185.81|5185.21|5186.31|5185.71|5183.93|5183.33|138
1723071330000|2024-08-07 22:55:30|5186.06|5185.46|5186.06|5185.46|5186.31|5185.71|5186.06|5185.46|19
1723071340000|2024-08-07 22:55:40|5186.18|5185.58|5186.68|5186.08|5186.81|5186.21|5186.06|5185.46|47
1723071350000|2024-08-07 22:55:50|5186.56|5185.96|5187.43|5186.83|5187.81|5187.21|5186.56|5185.96|77
1723071360000|2024-08-07 22:56:00|5187.31|5186.71|5187.56|5186.96|5187.56|5186.96|5187.31|5186.71|25
1723071370000|2024-08-07 22:56:10|5187.43|5186.83|5187.56|5186.96|5187.56|5186.96|5187.31|5186.71|34
1723071380000|2024-08-07 22:56:20|5187.43|5186.83|5188.18|5187.58|5188.31|5187.71|5187.31|5186.71|41
1723071390000|2024-08-07 22:56:30|5188.06|5187.46|5189.06|5188.46|5189.31|5188.71|5188.06|5187.46|96
1723071400000|2024-08-07 22:56:40|5188.93|5188.33|5189.81|5189.21|5189.81|5189.21|5188.81|5188.21|92
1723071410000|2024-08-07 22:56:50|5189.68|5189.08|5188.93|5188.33|5189.68|5189.08|5188.81|5188.21|60
1723071420000|2024-08-07 22:57:00|5188.81|5188.21|5188.81|5188.21|5189.06|5188.46|5188.56|5187.96|42
1723071430000|2024-08-07 22:57:10|5188.93|5188.33|5188.81|5188.21|5189.06|5188.46|5188.56|5187.96|4
1723071440000|2024-08-07 22:57:20|5188.93|5188.33|5189.06|5188.46|5189.06|5188.46|5188.81|5188.21|7
1723071450000|2024-08-07 22:57:30|5188.93|5188.33|5188.56|5187.96|5188.93|5188.33|5188.56|5187.96|8
1723071460000|2024-08-07 22:57:40|5188.68|5188.08|5188.81|5188.21|5189.06|5188.46|5188.68|5188.08|19
1723071470000|2024-08-07 22:57:50|5188.56|5187.96|5188.56|5187.96|5189.06|5188.46|5188.56|5187.96|18
1723071480000|2024-08-07 22:58:00|5188.31|5187.71|5188.81|5188.21|5189.31|5188.71|5188.31|5187.71|66
1723071490000|2024-08-07 22:58:10|5188.68|5188.08|5188.81|5188.21|5188.81|5188.21|5188.68|5188.08|11
1723071500000|2024-08-07 22:58:20|5189.06|5188.46|5189.43|5188.83|5189.43|5188.83|5189.06|5188.46|47
1723071510000|2024-08-07 22:58:30|5189.31|5188.71|5189.81|5189.21|5189.81|5189.21|5189.31|5188.71|50
1723071520000|2024-08-07 22:58:40|5189.93|5189.33|5190.56|5189.96|5190.56|5189.96|5189.81|5189.21|71
1723071530000|2024-08-07 22:58:50|5190.43|5189.83|5188.06|5187.46|5190.43|5189.83|5187.93|5187.33|119
1723071540000|2024-08-07 22:59:00|5187.93|5187.33|5187.18|5186.58|5187.93|5187.33|5186.56|5185.96|73
1723071550000|2024-08-07 22:59:10|5187.06|5186.46|5186.06|5185.46|5187.06|5186.46|5186.06|5185.46|71
1723071560000|2024-08-07 22:59:20|5185.93|5185.33|5186.18|5185.58|5186.81|5186.21|5185.93|5185.33|28
1723071570000|2024-08-07 22:59:30|5186.06|5185.46|5186.06|5185.46|5186.06|5185.46|5185.81|5185.21|26
1723071580000|2024-08-07 22:59:40|5185.93|5185.33|5186.18|5185.58|5186.56|5185.96|5185.81|5185.21|15
1723071590000|2024-08-07 22:59:50|5186.06|5185.46|5186.31|5185.71|5186.31|5185.71|5185.81|5185.21|14
1723071600000|2024-08-07 23:00:00|5186.18|5185.58|5185.43|5184.83|5186.56|5185.96|5185.43|5184.83|76
1723071610000|2024-08-07 23:00:10|5185.56|5184.96|5185.31|5184.71|5185.68|5185.08|5185.18|5184.58|22
1723071620000|2024-08-07 23:00:20|5185.43|5184.83|5185.93|5185.33|5185.93|5185.33|5185.43|5184.83|12
1723071630000|2024-08-07 23:00:30|5186.06|5185.46|5185.56|5184.96|5186.06|5185.46|5185.56|5184.96|1
1723071640000|2024-08-07 23:00:40|5185.31|5184.71|5185.31|5184.71|5185.31|5184.71|5185.18|5184.58|9
1723071650000|2024-08-07 23:00:50|5185.43|5184.83|5185.81|5185.21|5185.81|5185.21|5185.31|5184.71|9
1723071660000|2024-08-07 23:01:00|5186.06|5185.46|5185.81|5185.21|5186.06|5185.46|5185.81|5185.21|37
1723071670000|2024-08-07 23:01:10|5185.31|5184.71|5185.31|5184.71|5185.56|5184.96|5185.31|5184.71|15
1723071680000|2024-08-07 23:01:20|5185.18|5184.58|5185.43|5184.83|5185.43|5184.83|5185.06|5184.46|23
1723071690000|2024-08-07 23:01:30|5185.31|5184.71|5185.68|5185.08|5185.68|5185.08|5185.06|5184.46|11
1723071700000|2024-08-07 23:01:40|5185.56|5184.96|5185.56|5184.96|5185.56|5184.96|5185.31|5184.71|13
1723071710000|2024-08-07 23:01:50|5185.31|5184.71|5185.56|5184.96|5185.56|5184.96|5185.31|5184.71|7
1723071720000|2024-08-07 23:02:00|5185.81|5185.21|5186.31|5185.71|5186.43|5185.83|5185.56|5184.96|31
1723071730000|2024-08-07 23:02:10|5186.43|5185.83|5187.31|5186.71|5187.43|5186.83|5186.43|5185.83|46
1723071740000|2024-08-07 23:02:20|5187.18|5186.58|5186.56|5185.96|5187.18|5186.58|5186.56|5185.96|19
1723071750000|2024-08-07 23:02:30|5186.43|5185.83|5186.68|5186.08|5186.93|5186.33|5186.43|5185.83|30
1723071760000|2024-08-07 23:02:40|5186.81|5186.21|5186.81|5186.21|5187.06|5186.46|5186.68|5186.08|22
1723071770000|2024-08-07 23:02:50|5186.56|5185.96|5187.31|5186.71|5187.31|5186.71|5186.56|5185.96|9
1723071780000|2024-08-07 23:03:00|5187.43|5186.83|5187.43|5186.83|5187.56|5186.96|5187.43|5186.83|4
1723071790000|2024-08-07 23:03:10|5187.56|5186.96|5187.31|5186.71|5187.68|5187.08|5187.31|5186.71|19
1723071800000|2024-08-07 23:03:20|5187.43|5186.83|5187.31|5186.71|5187.43|5186.83|5187.31|5186.71|6
1723071810000|2024-08-07 23:03:30|5187.18|5186.58|5186.93|5186.33|5187.31|5186.71|5186.56|5185.96|37
1723071820000|2024-08-07 23:03:40|5186.81|5186.21|5186.68|5186.08|5186.93|5186.33|5186.56|5185.96|4
1723071830000|2024-08-07 23:03:50|5186.56|5185.96|5186.56|5185.96|5186.56|5185.96|5186.43|5185.83|8
1723071840000|2024-08-07 23:04:00|||||||||1
1723071850000|2024-08-07 23:04:10|5186.68|5186.08|5186.93|5186.33|5187.31|5186.71|5186.68|5186.08|9
1723071870000|2024-08-07 23:04:30|5186.81|5186.21|5186.81|5186.21|5186.81|5186.21|5186.81|5186.21|0
1723071880000|2024-08-07 23:04:40|5187.06|5186.46|5186.93|5186.33|5187.06|5186.46|5186.81|5186.21|8
1723071890000|2024-08-07 23:04:50|5186.81|5186.21|5186.81|5186.21|5186.93|5186.33|5186.81|5186.21|1
1723071900000|2024-08-07 23:05:00|5187.56|5186.96|5187.43|5186.83|5187.56|5186.96|5187.43|5186.83|29
1723071910000|2024-08-07 23:05:10|5187.56|5186.96|5185.81|5185.21|5187.56|5186.96|5185.81|5185.21|62
1723071920000|2024-08-07 23:05:20|5185.68|5185.08|5185.68|5185.08|5185.81|5185.21|5185.31|5184.71|24
1723071930000|2024-08-07 23:05:30|5185.81|5185.21|5186.31|5185.71|5186.43|5185.83|5185.81|5185.21|17
1723071940000|2024-08-07 23:05:40|5186.06|5185.46|5186.31|5185.71|5186.31|5185.71|5186.06|5185.46|5
1723071950000|2024-08-07 23:05:50|5186.18|5185.58|5186.93|5186.33|5186.93|5186.33|5186.18|5185.58|16
1723071960000|2024-08-07 23:06:00|5186.81|5186.21|5187.31|5186.71|5187.56|5186.96|5186.81|5186.21|27
1723071970000|2024-08-07 23:06:10|5187.18|5186.58|5186.81|5186.21|5187.18|5186.58|5186.81|5186.21|12
1723071980000|2024-08-07 23:06:20|5186.68|5186.08|5186.56|5185.96|5186.68|5186.08|5186.56|5185.96|5
1723071990000|2024-08-07 23:06:30|5186.68|5186.08|5186.81|5186.21|5186.81|5186.21|5186.68|5186.08|3
1723072000000|2024-08-07 23:06:40|5186.93|5186.33|5186.93|5186.33|5186.93|5186.33|5186.81|5186.21|9
1723072010000|2024-08-07 23:06:50|5187.06|5186.46|5186.81|5186.21|5187.06|5186.46|5186.81|5186.21|14
1723072020000|2024-08-07 23:07:00|5186.93|5186.33|5186.93|5186.33|5186.93|5186.33|5186.93|5186.33|0
1723072030000|2024-08-07 23:07:10|5187.06|5186.46|5186.81|5186.21|5187.06|5186.46|5186.81|5186.21|4
1723072040000|2024-08-07 23:07:20|5186.68|5186.08|5186.18|5185.58|5186.68|5186.08|5186.18|5185.58|12
1723072050000|2024-08-07 23:07:30|5186.31|5185.71|5186.18|5185.58|5186.31|5185.71|5186.06|5185.46|4
1723072060000|2024-08-07 23:07:40|5186.06|5185.46|5186.18|5185.58|5186.31|5185.71|5186.06|5185.46|1
1723072070000|2024-08-07 23:07:50|||||||||2
1723072080000|2024-08-07 23:08:00|5186.31|5185.71|5186.31|5185.71|5186.43|5185.83|5186.31|5185.71|5
1723072090000|2024-08-07 23:08:10|5186.56|5185.96|5185.93|5185.33|5186.56|5185.96|5185.93|5185.33|18
1723072100000|2024-08-07 23:08:20|5185.81|5185.21|5185.81|5185.21|5186.06|5185.46|5185.81|5185.21|10
1723072110000|2024-08-07 23:08:30|5185.43|5184.83|5183.56|5182.96|5185.43|5184.83|5183.31|5182.71|137
1723072120000|2024-08-07 23:08:40|5183.81|5183.21|5183.31|5182.71|5183.81|5183.21|5183.06|5182.46|37
1723072130000|2024-08-07 23:08:50|5183.18|5182.58|5180.81|5180.21|5183.81|5183.21|5180.81|5180.21|245
1723072140000|2024-08-07 23:09:00|5180.93|5180.33|5181.56|5180.96|5181.81|5181.21|5180.31|5179.71|122
1723072150000|2024-08-07 23:09:10|5181.93|5181.33|5182.93|5182.33|5183.56|5182.96|5181.68|5181.08|90
1723072160000|2024-08-07 23:09:20|5182.81|5182.21|5182.56|5181.96|5182.93|5182.33|5182.31|5181.71|55
1723072170000|2024-08-07 23:09:30|5182.31|5181.71|5182.56|5181.96|5182.56|5181.96|5182.31|5181.71|12
1723072180000|2024-08-07 23:09:40|5182.31|5181.71|5182.18|5181.58|5182.31|5181.71|5182.06|5181.46|16
1723072190000|2024-08-07 23:09:50|5182.31|5181.71|5182.18|5181.58|5182.31|5181.71|5181.43|5180.83|53
1723072200000|2024-08-07 23:10:00|5182.06|5181.46|5182.06|5181.46|5182.31|5181.71|5181.93|5181.33|18
1723072210000|2024-08-07 23:10:10|5181.93|5181.33|5182.68|5182.08|5182.68|5182.08|5181.93|5181.33|36
1723072220000|2024-08-07 23:10:20|5182.93|5182.33|5183.68|5183.08|5183.68|5183.08|5182.93|5182.33|31
1723072230000|2024-08-07 23:10:30|5183.81|5183.21|5184.18|5183.58|5184.18|5183.58|5183.68|5183.08|13
1723072240000|2024-08-07 23:10:40|5184.06|5183.46|5184.56|5183.96|5184.93|5184.33|5183.93|5183.33|48
1723072250000|2024-08-07 23:10:50|5184.43|5183.83|5185.81|5185.21|5185.81|5185.21|5184.43|5183.83|35
1723072260000|2024-08-07 23:11:00|5185.68|5185.08|5185.31|5184.71|5185.68|5185.08|5185.18|5184.58|37
1723072270000|2024-08-07 23:11:10|5184.93|5184.33|5184.43|5183.83|5185.06|5184.46|5184.18|5183.58|32
1723072280000|2024-08-07 23:11:20|5184.56|5183.96|5184.93|5184.33|5185.56|5184.96|5184.56|5183.96|49
1723072290000|2024-08-07 23:11:30|5184.81|5184.21|5184.43|5183.83|5184.93|5184.33|5184.31|5183.71|12
1723072300000|2024-08-07 23:11:40|5184.06|5183.46|5184.18|5183.58|5184.43|5183.83|5184.06|5183.46|7
1723072310000|2024-08-07 23:11:50|5184.06|5183.46|5183.43|5182.83|5184.06|5183.46|5182.93|5182.33|44
1723072320000|2024-08-07 23:12:00|5183.31|5182.71|5183.31|5182.71|5183.31|5182.71|5183.06|5182.46|9
1723072330000|2024-08-07 23:12:10|5183.18|5182.58|5182.93|5182.33|5183.18|5182.58|5182.93|5182.33|7
1723072340000|2024-08-07 23:12:20|5183.18|5182.58|5183.93|5183.33|5183.93|5183.33|5183.18|5182.58|12
1723072350000|2024-08-07 23:12:30|5184.18|5183.58|5183.93|5183.33|5184.31|5183.71|5183.93|5183.33|12
1723072360000|2024-08-07 23:12:40|5183.81|5183.21|5183.81|5183.21|5183.93|5183.33|5183.68|5183.08|10
1723072370000|2024-08-07 23:12:50|5183.93|5183.33|5183.68|5183.08|5183.93|5183.33|5183.68|5183.08|6
1723072380000|2024-08-07 23:13:00|5183.81|5183.21|5183.93|5183.33|5183.93|5183.33|5183.81|5183.21|6
1723072390000|2024-08-07 23:13:10|5183.81|5183.21|5183.93|5183.33|5183.93|5183.33|5183.81|5183.21|15
1723072400000|2024-08-07 23:13:20|5184.06|5183.46|5183.43|5182.83|5184.06|5183.46|5183.43|5182.83|16
1723072410000|2024-08-07 23:13:30|5183.56|5182.96|5183.56|5182.96|5183.56|5182.96|5183.56|5182.96|1
1723072420000|2024-08-07 23:13:40|5183.43|5182.83|5183.43|5182.83|5183.43|5182.83|5183.43|5182.83|9
1723072430000|2024-08-07 23:13:50|5183.31|5182.71|5183.18|5182.58|5183.43|5182.83|5183.06|5182.46|23
1723072440000|2024-08-07 23:14:00|5183.06|5182.46|5182.93|5182.33|5183.06|5182.46|5182.68|5182.08|24
1723072450000|2024-08-07 23:14:10|5183.06|5182.46|5183.18|5182.58|5183.18|5182.58|5183.06|5182.46|15
1723072460000|2024-08-07 23:14:20|5183.06|5182.46|5182.81|5182.21|5183.06|5182.46|5182.81|5182.21|9
1723072470000|2024-08-07 23:14:30|5182.68|5182.08|5182.93|5182.33|5183.06|5182.46|5182.68|5182.08|6
1723072480000|2024-08-07 23:14:40|5182.81|5182.21|5182.68|5182.08|5182.93|5182.33|5182.68|5182.08|6
1723072490000|2024-08-07 23:14:50|5182.56|5181.96|5182.56|5181.96|5182.81|5182.21|5182.56|5181.96|14
1723072500000|2024-08-07 23:15:00|5182.68|5182.08|5183.06|5182.46|5183.06|5182.46|5182.68|5182.08|5
1723072510000|2024-08-07 23:15:10|5182.93|5182.33|5182.31|5181.71|5182.93|5182.33|5182.31|5181.71|28
1723072520000|2024-08-07 23:15:20|5182.43|5181.83|5182.18|5181.58|5182.43|5181.83|5182.06|5181.46|28
1723072530000|2024-08-07 23:15:30|5181.93|5181.33|5182.68|5182.08|5182.81|5182.21|5181.06|5180.46|106
1723072540000|2024-08-07 23:15:40|5182.81|5182.21|5181.43|5180.83|5182.81|5182.21|5181.43|5180.83|25
1723072550000|2024-08-07 23:15:50|5181.56|5180.96|5181.68|5181.08|5181.68|5181.08|5181.56|5180.96|8
1723072560000|2024-08-07 23:16:00|5181.81|5181.21|5181.81|5181.21|5182.06|5181.46|5181.81|5181.21|12
1723072570000|2024-08-07 23:16:10|5181.93|5181.33|5182.43|5181.83|5182.43|5181.83|5181.81|5181.21|30
1723072580000|2024-08-07 23:16:20|5182.31|5181.71|5182.43|5181.83|5182.56|5181.96|5182.06|5181.46|18
1723072590000|2024-08-07 23:16:30|5182.56|5181.96|5182.43|5181.83|5182.56|5181.96|5182.43|5181.83|4
1723072600000|2024-08-07 23:16:40|5182.31|5181.71|5181.81|5181.21|5182.81|5182.21|5181.81|5181.21|24
1723072610000|2024-08-07 23:16:50|5181.56|5180.96|5181.93|5181.33|5181.93|5181.33|5181.56|5180.96|10
1723072620000|2024-08-07 23:17:00|5182.18|5181.58|5181.93|5181.33|5182.18|5181.58|5181.81|5181.21|17
1723072630000|2024-08-07 23:17:10|5182.06|5181.46|5181.81|5181.21|5182.06|5181.46|5181.68|5181.08|2
1723072640000|2024-08-07 23:17:20|5181.56|5180.96|5181.81|5181.21|5181.81|5181.21|5181.56|5180.96|5
1723072650000|2024-08-07 23:17:30|5182.06|5181.46|5181.93|5181.33|5182.18|5181.58|5181.68|5181.08|42
1723072660000|2024-08-07 23:17:40|5181.81|5181.21|5181.81|5181.21|5182.06|5181.46|5181.68|5181.08|12
1723072670000|2024-08-07 23:17:50|5181.93|5181.33|5181.81|5181.21|5182.06|5181.46|5181.56|5180.96|3
1723072680000|2024-08-07 23:18:00|5181.93|5181.33|5181.43|5180.83|5182.06|5181.46|5181.31|5180.71|30
1723072690000|2024-08-07 23:18:10|5181.56|5180.96|5181.93|5181.33|5182.06|5181.46|5181.43|5180.83|9
1723072700000|2024-08-07 23:18:20|5181.81|5181.21|5182.06|5181.46|5182.06|5181.46|5181.56|5180.96|18
1723072710000|2024-08-07 23:18:30|5182.18|5181.58|5182.18|5181.58|5182.31|5181.71|5181.81|5181.21|19
1723072720000|2024-08-07 23:18:40|5182.31|5181.71|5182.18|5181.58|5182.31|5181.71|5182.06|5181.46|6
1723072730000|2024-08-07 23:18:50|5182.06|5181.46|5182.68|5182.08|5182.81|5182.21|5181.93|5181.33|40
1723072740000|2024-08-07 23:19:00|5182.56|5181.96|5182.56|5181.96|5182.68|5182.08|5182.31|5181.71|17
1723072750000|2024-08-07 23:19:10|5182.43|5181.83|5182.18|5181.58|5182.43|5181.83|5182.06|5181.46|5
1723072760000|2024-08-07 23:19:20|5182.31|5181.71|5181.93|5181.33|5182.56|5181.96|5181.93|5181.33|12
1723072770000|2024-08-07 23:19:30|5181.81|5181.21|5181.18|5180.58|5181.81|5181.21|5181.18|5180.58|17
1723072780000|2024-08-07 23:19:40|5181.31|5180.71|5181.81|5181.21|5181.93|5181.33|5181.31|5180.71|29
1723072790000|2024-08-07 23:19:50|5181.93|5181.33|5182.43|5181.83|5182.43|5181.83|5181.93|5181.33|16
1723072800000|2024-08-07 23:20:00|5182.31|5181.71|5182.18|5181.58|5182.31|5181.71|5182.18|5181.58|9
1723072810000|2024-08-07 23:20:10|5182.06|5181.46|5182.43|5181.83|5182.81|5182.21|5181.93|5181.33|34
1723072820000|2024-08-07 23:20:20|5182.31|5181.71|5181.68|5181.08|5182.31|5181.71|5181.68|5181.08|9
1723072830000|2024-08-07 23:20:30|5181.81|5181.21|5181.68|5181.08|5182.18|5181.58|5181.31|5180.71|50
1723072840000|2024-08-07 23:20:40|5181.56|5180.96|5180.68|5180.08|5181.56|5180.96|5179.81|5179.21|190
1723072850000|2024-08-07 23:20:50|5180.56|5179.96|5180.43|5179.83|5180.56|5179.96|5180.06|5179.46|15
1723072860000|2024-08-07 23:21:00|5180.56|5179.96|5180.68|5180.08|5181.06|5180.46|5180.43|5179.83|45
1723072870000|2024-08-07 23:21:10|5180.18|5179.58|5180.68|5180.08|5180.68|5180.08|5180.18|5179.58|54
1723072880000|2024-08-07 23:21:20|5180.56|5179.96|5181.93|5181.33|5181.93|5181.33|5180.56|5179.96|49
1723072890000|2024-08-07 23:21:30|5181.81|5181.21|5182.43|5181.83|5182.56|5181.96|5181.81|5181.21|25
1723072900000|2024-08-07 23:21:40|5182.31|5181.71|5182.18|5181.58|5182.31|5181.71|5181.93|5181.33|15
1723072910000|2024-08-07 23:21:50|5181.93|5181.33|5181.93|5181.33|5182.06|5181.46|5181.81|5181.21|4
1723072920000|2024-08-07 23:22:00|5181.81|5181.21|5181.68|5181.08|5181.81|5181.21|5181.68|5181.08|3
1723072930000|2024-08-07 23:22:10|5181.56|5180.96|5181.06|5180.46|5181.56|5180.96|5181.06|5180.46|11
1723072940000|2024-08-07 23:22:20|5181.18|5180.58|5180.56|5179.96|5181.18|5180.58|5180.56|5179.96|13
1723072950000|2024-08-07 23:22:30|5180.68|5180.08|5180.68|5180.08|5180.81|5180.21|5180.68|5180.08|9
1723072960000|2024-08-07 23:22:40|5180.56|5179.96|5180.68|5180.08|5181.06|5180.46|5180.56|5179.96|61
1723072970000|2024-08-07 23:22:50|5180.81|5180.21|5181.18|5180.58|5181.31|5180.71|5180.31|5179.71|52
1723072980000|2024-08-07 23:23:00|5181.06|5180.46|5180.81|5180.21|5181.18|5180.58|5180.81|5180.21|12
1723072990000|2024-08-07 23:23:10|5180.93|5180.33|5180.18|5179.58|5181.18|5180.58|5180.06|5179.46|61
1723073000000|2024-08-07 23:23:20|5180.06|5179.46|5180.93|5180.33|5180.93|5180.33|5180.06|5179.46|36
1723073010000|2024-08-07 23:23:30|5180.56|5179.96|5180.18|5179.58|5180.56|5179.96|5180.06|5179.46|11
1723073020000|2024-08-07 23:23:40|5180.31|5179.71|5180.56|5179.96|5180.56|5179.96|5180.31|5179.71|16
1723073030000|2024-08-07 23:23:50|5180.68|5180.08|5180.68|5180.08|5180.68|5180.08|5180.68|5180.08|5
1723073040000|2024-08-07 23:24:00|5180.81|5180.21|5181.81|5181.21|5181.81|5181.21|5180.81|5180.21|31
1723073050000|2024-08-07 23:24:10|5181.43|5180.83|5180.81|5180.21|5181.43|5180.83|5180.81|5180.21|28
1723073060000|2024-08-07 23:24:20|5180.68|5180.08|5180.81|5180.21|5180.81|5180.21|5180.68|5180.08|5
1723073070000|2024-08-07 23:24:30|5180.68|5180.08|5178.43|5177.83|5180.81|5180.21|5178.43|5177.83|118
1723073080000|2024-08-07 23:24:40|5178.56|5177.96|5176.18|5175.58|5178.56|5177.96|5176.06|5175.46|170
1723073090000|2024-08-07 23:24:50|5176.06|5175.46|5176.31|5175.71|5176.93|5176.33|5176.06|5175.46|95
1723073100000|2024-08-07 23:25:00|5176.06|5175.46|5171.43|5170.83|5176.18|5175.58|5171.31|5170.71|637
1723073110000|2024-08-07 23:25:10|5171.56|5170.96|5170.93|5170.33|5173.06|5172.46|5170.81|5170.21|333
1723073120000|2024-08-07 23:25:20|5170.68|5170.08|5171.93|5171.33|5171.93|5171.33|5170.68|5170.08|139
1723073130000|2024-08-07 23:25:30|5172.06|5171.46|5168.06|5167.46|5172.18|5171.58|5168.06|5167.46|351
1723073140000|2024-08-07 23:25:40|5168.56|5167.96|5170.56|5169.96|5170.81|5170.21|5168.56|5167.96|152
1723073150000|2024-08-07 23:25:50|5170.81|5170.21|5171.43|5170.83|5171.43|5170.83|5170.31|5169.71|149
1723073160000|2024-08-07 23:26:00|5171.56|5170.96|5172.43|5171.83|5172.43|5171.83|5171.43|5170.83|83
1723073170000|2024-08-07 23:26:10|5172.56|5171.96|5172.68|5172.08|5172.68|5172.08|5171.81|5171.21|95
1723073180000|2024-08-07 23:26:20|5172.81|5172.21|5173.68|5173.08|5173.68|5173.08|5172.68|5172.08|44
1723073190000|2024-08-07 23:26:30|5173.43|5172.83|5172.18|5171.58|5173.56|5172.96|5172.18|5171.58|70
1723073200000|2024-08-07 23:26:40|5172.31|5171.71|5173.18|5172.58|5173.31|5172.71|5172.31|5171.71|50
1723073210000|2024-08-07 23:26:50|5173.06|5172.46|5173.43|5172.83|5173.56|5172.96|5173.06|5172.46|42
1723073220000|2024-08-07 23:27:00|5173.31|5172.71|5173.56|5172.96|5173.56|5172.96|5173.31|5172.71|33
1723073230000|2024-08-07 23:27:10|5172.81|5172.21|5170.93|5170.33|5173.18|5172.58|5170.93|5170.33|87
1723073240000|2024-08-07 23:27:20|5170.81|5170.21|5170.56|5169.96|5171.43|5170.83|5169.93|5169.33|126
1723073250000|2024-08-07 23:27:30|5170.81|5170.21|5170.93|5170.33|5171.31|5170.71|5170.81|5170.21|55
1723073260000|2024-08-07 23:27:40|5171.06|5170.46|5171.31|5170.71|5171.31|5170.71|5170.81|5170.21|26
1723073270000|2024-08-07 23:27:50|5171.68|5171.08|5171.68|5171.08|5173.06|5172.46|5171.56|5170.96|159
1723073280000|2024-08-07 23:28:00|5171.43|5170.83|5170.81|5170.21|5171.43|5170.83|5170.81|5170.21|37
1723073290000|2024-08-07 23:28:10|5170.68|5170.08|5172.18|5171.58|5172.18|5171.58|5170.68|5170.08|75
1723073300000|2024-08-07 23:28:20|5172.06|5171.46|5171.31|5170.71|5172.06|5171.46|5170.68|5170.08|72
1723073310000|2024-08-07 23:28:30|5171.18|5170.58|5171.43|5170.83|5171.56|5170.96|5171.18|5170.58|15
1723073320000|2024-08-07 23:28:40|5171.31|5170.71|5171.43|5170.83|5171.56|5170.96|5171.06|5170.46|27
1723073330000|2024-08-07 23:28:50|5171.31|5170.71|5171.43|5170.83|5171.43|5170.83|5171.31|5170.71|3
1723073340000|2024-08-07 23:29:00|5171.31|5170.71|5171.18|5170.58|5171.43|5170.83|5171.18|5170.58|14
1723073350000|2024-08-07 23:29:10|||||||||2
1723073360000|2024-08-07 23:29:20|5171.06|5170.46|5170.56|5169.96|5171.06|5170.46|5170.56|5169.96|51
1723073370000|2024-08-07 23:29:30|5170.43|5169.83|5170.43|5169.83|5170.56|5169.96|5170.06|5169.46|53
1723073380000|2024-08-07 23:29:40|5170.31|5169.71|5170.31|5169.71|5170.81|5170.21|5170.06|5169.46|40
1723073390000|2024-08-07 23:29:50|5170.18|5169.58|5169.81|5169.21|5170.31|5169.71|5169.81|5169.21|18
1723073400000|2024-08-07 23:30:00|5169.93|5169.33|5170.43|5169.83|5170.93|5170.33|5168.43|5167.83|288
1723073410000|2024-08-07 23:30:10|5170.56|5169.96|5170.68|5170.08|5171.06|5170.46|5170.31|5169.71|45
1723073420000|2024-08-07 23:30:20|5170.81|5170.21|5172.06|5171.46|5172.06|5171.46|5170.68|5170.08|48
1723073430000|2024-08-07 23:30:30|5172.56|5171.96|5170.93|5170.33|5172.68|5172.08|5170.93|5170.33|151
1723073440000|2024-08-07 23:30:40|5171.06|5170.46|5171.31|5170.71|5171.56|5170.96|5171.06|5170.46|52
1723073450000|2024-08-07 23:30:50|5170.81|5170.21|5171.06|5170.46|5171.31|5170.71|5170.56|5169.96|112
1723073460000|2024-08-07 23:31:00|5170.68|5170.08|5169.43|5168.83|5170.68|5170.08|5169.43|5168.83|147
1723073470000|2024-08-07 23:31:10|5169.31|5168.71|5168.18|5167.58|5169.31|5168.71|5168.06|5167.46|130
1723073480000|2024-08-07 23:31:20|5168.31|5167.71|5166.93|5166.33|5168.43|5167.83|5166.18|5165.58|302
1723073490000|2024-08-07 23:31:30|5166.81|5166.21|5166.56|5165.96|5166.81|5166.21|5165.93|5165.33|231
1723073500000|2024-08-07 23:31:40|5166.81|5166.21|5166.68|5166.08|5167.31|5166.71|5166.31|5165.71|96
1723073510000|2024-08-07 23:31:50|5166.56|5165.96|5166.56|5165.96|5167.06|5166.46|5166.18|5165.58|49
1723073520000|2024-08-07 23:32:00|5166.43|5165.83|5166.18|5165.58|5166.93|5166.33|5165.93|5165.33|95
1723073530000|2024-08-07 23:32:10|5165.93|5165.33|5166.06|5165.46|5166.06|5165.46|5165.31|5164.71|86
1723073540000|2024-08-07 23:32:20|5165.93|5165.33|5165.43|5164.83|5166.06|5165.46|5165.31|5164.71|64
1723073550000|2024-08-07 23:32:30|5165.31|5164.71|5165.18|5164.58|5165.81|5165.21|5164.56|5163.96|162
1723073560000|2024-08-07 23:32:40|5165.06|5164.46|5165.43|5164.83|5165.81|5165.21|5164.93|5164.33|54
1723073570000|2024-08-07 23:32:50|5165.68|5165.08|5165.06|5164.46|5165.68|5165.08|5165.06|5164.46|42
1723073580000|2024-08-07 23:33:00|5165.18|5164.58|5165.93|5165.33|5166.31|5165.71|5165.06|5164.46|102
1723073590000|2024-08-07 23:33:10|5166.06|5165.46|5164.93|5164.33|5166.06|5165.46|5164.93|5164.33|62
1723073600000|2024-08-07 23:33:20|5164.81|5164.21|5165.18|5164.58|5165.31|5164.71|5164.81|5164.21|16
1723073610000|2024-08-07 23:33:30|5165.06|5164.46|5164.31|5163.71|5165.06|5164.46|5163.56|5162.96|1143
1723073620000|2024-08-07 23:33:40|5164.06|5163.46|5165.18|5164.58|5165.31|5164.71|5164.06|5163.46|161
1723073630000|2024-08-07 23:33:50|5165.06|5164.46|5165.56|5164.96|5165.81|5165.21|5165.06|5164.46|81
1723073640000|2024-08-07 23:34:00|5165.93|5165.33|5166.43|5165.83|5166.43|5165.83|5165.93|5165.33|85
1723073650000|2024-08-07 23:34:10|5166.56|5165.96|5166.31|5165.71|5166.56|5165.96|5166.06|5165.46|27
1723073660000|2024-08-07 23:34:20|5166.43|5165.83|5168.06|5167.46|5168.18|5167.58|5166.31|5165.71|201
1723073670000|2024-08-07 23:34:30|5168.18|5167.58|5167.93|5167.33|5168.56|5167.96|5167.18|5166.58|132
1723073680000|2024-08-07 23:34:40|5168.06|5167.46|5168.06|5167.46|5168.81|5168.21|5167.93|5167.33|73
1723073690000|2024-08-07 23:34:50|5167.93|5167.33|5167.93|5167.33|5168.18|5167.58|5167.81|5167.21|27
1723073700000|2024-08-07 23:35:00|5167.81|5167.21|5167.56|5166.96|5167.93|5167.33|5166.81|5166.21|112
1723073710000|2024-08-07 23:35:10|5167.68|5167.08|5167.31|5166.71|5167.68|5167.08|5167.31|5166.71|18
1723073720000|2024-08-07 23:35:20|5167.18|5166.58|5166.56|5165.96|5167.31|5166.71|5166.43|5165.83|35
1723073730000|2024-08-07 23:35:30|5166.31|5165.71|5166.43|5165.83|5167.06|5166.46|5166.31|5165.71|44
1723073740000|2024-08-07 23:35:40|5166.31|5165.71|5166.68|5166.08|5166.68|5166.08|5166.06|5165.46|53
1723073750000|2024-08-07 23:35:50|5166.81|5166.21|5165.93|5165.33|5166.81|5166.21|5165.93|5165.33|71
1723073760000|2024-08-07 23:36:00|5165.81|5165.21|5164.68|5164.08|5165.81|5165.21|5164.56|5163.96|92
1723073770000|2024-08-07 23:36:10|5164.56|5163.96|5164.31|5163.71|5165.18|5164.58|5164.06|5163.46|106
1723073780000|2024-08-07 23:36:20|5164.18|5163.58|5161.56|5160.96|5164.18|5163.58|5160.68|5160.08|1409
1723073790000|2024-08-07 23:36:30|5161.06|5160.46|5160.56|5159.96|5162.06|5161.46|5160.56|5159.96|244
1723073800000|2024-08-07 23:36:40|5160.43|5159.83|5159.68|5159.08|5160.81|5160.21|5159.56|5158.96|276
1723073810000|2024-08-07 23:36:50|5159.56|5158.96|5161.31|5160.71|5161.81|5161.21|5159.56|5158.96|154
1723073820000|2024-08-07 23:37:00|5161.68|5161.08|5160.06|5159.46|5162.31|5161.71|5160.06|5159.46|142
1723073830000|2024-08-07 23:37:10|5160.18|5159.58|5159.93|5159.33|5160.18|5159.58|5159.56|5158.96|141
1723073840000|2024-08-07 23:37:20|5160.06|5159.46|5159.93|5159.33|5160.06|5159.46|5159.06|5158.46|162
1723073850000|2024-08-07 23:37:30|5160.06|5159.46|5160.68|5160.08|5160.68|5160.08|5159.43|5158.83|85
1723073860000|2024-08-07 23:37:40|5160.43|5159.83|5161.06|5160.46|5161.06|5160.46|5160.31|5159.71|59
1723073870000|2024-08-07 23:37:50|5160.81|5160.21|5160.06|5159.46|5160.81|5160.21|5159.68|5159.08|57
1723073880000|2024-08-07 23:38:00|5160.18|5159.58|5159.93|5159.33|5160.31|5159.71|5159.81|5159.21|64
1723073890000|2024-08-07 23:38:10|5160.06|5159.46|5160.68|5160.08|5160.68|5160.08|5160.06|5159.46|93
1723073900000|2024-08-07 23:38:20|5161.06|5160.46|5161.43|5160.83|5161.43|5160.83|5160.31|5159.71|103
1723073910000|2024-08-07 23:38:30|5161.31|5160.71|5161.81|5161.21|5161.81|5161.21|5161.31|5160.71|46
1723073920000|2024-08-07 23:38:40|5161.68|5161.08|5161.56|5160.96|5162.31|5161.71|5161.56|5160.96|98
1723073930000|2024-08-07 23:38:50|5161.68|5161.08|5161.43|5160.83|5162.18|5161.58|5161.31|5160.71|78
1723073940000|2024-08-07 23:39:00|5161.56|5160.96|5160.93|5160.33|5161.56|5160.96|5160.81|5160.21|64
1723073950000|2024-08-07 23:39:10|5160.81|5160.21|5160.68|5160.08|5161.31|5160.71|5160.56|5159.96|54
1723073960000|2024-08-07 23:39:20|5160.81|5160.21|5159.81|5159.21|5160.81|5160.21|5159.56|5158.96|130
1723073970000|2024-08-07 23:39:30|5159.93|5159.33|5159.56|5158.96|5160.68|5160.08|5159.31|5158.71|154
1723073980000|2024-08-07 23:39:40|5159.43|5158.83|5156.56|5155.96|5159.43|5158.83|5155.56|5154.96|859
1723073990000|2024-08-07 23:39:50|5156.68|5156.08|5156.93|5156.33|5157.06|5156.46|5156.31|5155.71|198
1723074000000|2024-08-07 23:40:00|5156.81|5156.21|5158.06|5157.46|5159.06|5158.46|5156.81|5156.21|283
1723074010000|2024-08-07 23:40:10|5157.93|5157.33|5158.06|5157.46|5158.18|5157.58|5157.56|5156.96|65
1723074020000|2024-08-07 23:40:20|5158.18|5157.58|5158.81|5158.21|5158.93|5158.33|5158.06|5157.46|60
1723074030000|2024-08-07 23:40:30|5158.68|5158.08|5158.06|5157.46|5158.68|5158.08|5158.06|5157.46|70
1723074040000|2024-08-07 23:40:40|5157.81|5157.21|5157.06|5156.46|5157.93|5157.33|5156.31|5155.71|309
1723074050000|2024-08-07 23:40:50|5157.18|5156.58|5157.56|5156.96|5157.56|5156.96|5157.06|5156.46|45
1723074060000|2024-08-07 23:41:00|5157.31|5156.71|5160.06|5159.46|5160.06|5159.46|5157.31|5156.71|121
1723074070000|2024-08-07 23:41:10|5159.56|5158.96|5160.56|5159.96|5160.56|5159.96|5159.43|5158.83|101
1723074080000|2024-08-07 23:41:20|5160.68|5160.08|5161.81|5161.21|5161.93|5161.33|5160.68|5160.08|279
1723074090000|2024-08-07 23:41:30|5161.43|5160.83|5159.93|5159.33|5161.56|5160.96|5159.68|5159.08|171
1723074100000|2024-08-07 23:41:40|5160.06|5159.46|5160.43|5159.83|5160.43|5159.83|5159.81|5159.21|53
1723074110000|2024-08-07 23:41:50|5160.31|5159.71|5160.68|5160.08|5160.68|5160.08|5160.06|5159.46|107
1723074120000|2024-08-07 23:42:00|5160.81|5160.21|5161.18|5160.58|5161.43|5160.83|5160.68|5160.08|47
1723074130000|2024-08-07 23:42:10|5161.06|5160.46|5161.06|5160.46|5161.06|5160.46|5160.68|5160.08|33
1723074140000|2024-08-07 23:42:20|5160.93|5160.33|5160.93|5160.33|5161.56|5160.96|5160.81|5160.21|68
1723074150000|2024-08-07 23:42:30|5160.81|5160.21|5160.31|5159.71|5160.81|5160.21|5160.06|5159.46|31
1723074160000|2024-08-07 23:42:40|5160.18|5159.58|5160.68|5160.08|5160.68|5160.08|5160.06|5159.46|28
1723074170000|2024-08-07 23:42:50|5160.56|5159.96|5161.06|5160.46|5161.06|5160.46|5160.43|5159.83|25
1723074180000|2024-08-07 23:43:00|5160.93|5160.33|5160.68|5160.08|5161.06|5160.46|5160.68|5160.08|15
1723074190000|2024-08-07 23:43:10|5160.56|5159.96|5160.43|5159.83|5160.93|5160.33|5160.31|5159.71|32
1723074200000|2024-08-07 23:43:20|5160.56|5159.96|5160.18|5159.58|5160.56|5159.96|5160.18|5159.58|26
1723074210000|2024-08-07 23:43:30|5160.31|5159.71|5159.68|5159.08|5160.31|5159.71|5159.68|5159.08|23
1723074220000|2024-08-07 23:43:40|5159.43|5158.83|5160.18|5159.58|5160.31|5159.71|5159.31|5158.71|73
1723074230000|2024-08-07 23:43:50|5160.06|5159.46|5160.68|5160.08|5160.81|5160.21|5160.06|5159.46|40
1723074240000|2024-08-07 23:44:00|5160.93|5160.33|5160.81|5160.21|5160.93|5160.33|5160.56|5159.96|29
1723074250000|2024-08-07 23:44:10|5160.93|5160.33|5160.93|5160.33|5161.18|5160.58|5160.93|5160.33|17
1723074260000|2024-08-07 23:44:20|5161.18|5160.58|5161.56|5160.96|5161.56|5160.96|5161.18|5160.58|77
1723074270000|2024-08-07 23:44:30|5161.81|5161.21|5162.18|5161.58|5162.43|5161.83|5161.68|5161.08|165
1723074280000|2024-08-07 23:44:40|5162.06|5161.46|5162.18|5161.58|5162.68|5162.08|5162.06|5161.46|169
1723074290000|2024-08-07 23:44:50|5162.31|5161.71|5161.93|5161.33|5162.31|5161.71|5161.68|5161.08|141
1723074300000|2024-08-07 23:45:00|5161.68|5161.08|5161.31|5160.71|5162.18|5161.58|5161.31|5160.71|113
1723074310000|2024-08-07 23:45:10|5161.18|5160.58|5161.43|5160.83|5161.81|5161.21|5161.06|5160.46|88
1723074320000|2024-08-07 23:45:20|5161.56|5160.96|5162.56|5161.96|5162.68|5162.08|5161.56|5160.96|219
1723074330000|2024-08-07 23:45:30|5162.43|5161.83|5163.06|5162.46|5163.06|5162.46|5162.18|5161.58|95
1723074340000|2024-08-07 23:45:40|5167.06|5166.46|5166.43|5165.83|5168.81|5168.21|5165.68|5165.08|2205
1723074350000|2024-08-07 23:45:50|5166.31|5165.71|5166.06|5165.46|5166.68|5166.08|5165.06|5164.46|168
1723074360000|2024-08-07 23:46:00|5166.18|5165.58|5166.43|5165.83|5167.31|5166.71|5165.93|5165.33|242
1723074370000|2024-08-07 23:46:10|5166.31|5165.71|5166.43|5165.83|5167.43|5166.83|5166.18|5165.58|145
1723074380000|2024-08-07 23:46:20|5166.31|5165.71|5167.43|5166.83|5167.43|5166.83|5166.31|5165.71|63
1723074390000|2024-08-07 23:46:30|5167.56|5166.96|5167.93|5167.33|5168.31|5167.71|5167.56|5166.96|82
1723074400000|2024-08-07 23:46:40|5167.81|5167.21|5169.56|5168.96|5170.43|5169.83|5167.31|5166.71|358
1723074410000|2024-08-07 23:46:50|5169.81|5169.21|5169.31|5168.71|5170.06|5169.46|5169.18|5168.58|80
1723074420000|2024-08-07 23:47:00|5169.18|5168.58|5167.68|5167.08|5169.18|5168.58|5167.68|5167.08|107
1723074430000|2024-08-07 23:47:10|5167.56|5166.96|5167.93|5167.33|5168.06|5167.46|5167.31|5166.71|44
1723074440000|2024-08-07 23:47:20|5168.18|5167.58|5167.68|5167.08|5168.18|5167.58|5167.18|5166.58|57
1723074450000|2024-08-07 23:47:30|5167.93|5167.33|5167.81|5167.21|5168.18|5167.58|5167.81|5167.21|67
1723074460000|2024-08-07 23:47:40|5167.93|5167.33|5167.81|5167.21|5168.06|5167.46|5167.43|5166.83|55
1723074470000|2024-08-07 23:47:50|5167.68|5167.08|5168.06|5167.46|5168.06|5167.46|5167.31|5166.71|30
1723074480000|2024-08-07 23:48:00|5168.18|5167.58|5168.18|5167.58|5168.31|5167.71|5168.18|5167.58|19
1723074490000|2024-08-07 23:48:10|5168.06|5167.46|5168.81|5168.21|5169.43|5168.83|5167.93|5167.33|101
1723074500000|2024-08-07 23:48:20|5168.68|5168.08|5168.68|5168.08|5169.06|5168.46|5168.56|5167.96|72
1723074510000|2024-08-07 23:48:30|5168.56|5167.96|5168.68|5168.08|5169.18|5168.58|5168.18|5167.58|85
1723074520000|2024-08-07 23:48:40|5168.43|5167.83|5168.68|5168.08|5168.81|5168.21|5168.06|5167.46|81
1723074530000|2024-08-07 23:48:50|5168.81|5168.21|5169.68|5169.08|5169.68|5169.08|5168.68|5168.08|73
1723074540000|2024-08-07 23:49:00|5169.56|5168.96|5169.93|5169.33|5169.93|5169.33|5169.43|5168.83|93
1723074550000|2024-08-07 23:49:10|5169.81|5169.21|5169.18|5168.58|5170.18|5169.58|5168.43|5167.83|142
1723074560000|2024-08-07 23:49:20|5169.31|5168.71|5169.93|5169.33|5169.93|5169.33|5169.06|5168.46|40
1723074570000|2024-08-07 23:49:30|5170.43|5169.83|5169.18|5168.58|5170.43|5169.83|5169.18|5168.58|114
1723074580000|2024-08-07 23:49:40|5169.43|5168.83|5169.56|5168.96|5169.56|5168.96|5169.31|5168.71|36
1723074590000|2024-08-07 23:49:50|5169.43|5168.83|5169.43|5168.83|5169.68|5169.08|5169.18|5168.58|13
1723074600000|2024-08-07 23:50:00|5169.56|5168.96|5168.43|5167.83|5169.56|5168.96|5168.18|5167.58|45
1723074610000|2024-08-07 23:50:10|5168.81|5168.21|5168.68|5168.08|5168.93|5168.33|5168.06|5167.46|62
1723074620000|2024-08-07 23:50:20|5168.81|5168.21|5170.06|5169.46|5170.31|5169.71|5168.81|5168.21|67
1723074630000|2024-08-07 23:50:30|5169.68|5169.08|5169.56|5168.96|5169.93|5169.33|5169.56|5168.96|40
1723074640000|2024-08-07 23:50:40|5169.43|5168.83|5168.93|5168.33|5170.06|5169.46|5168.93|5168.33|47
1723074650000|2024-08-07 23:50:50|5168.81|5168.21|5170.18|5169.58|5170.18|5169.58|5168.81|5168.21|41
1723074660000|2024-08-07 23:51:00|5170.06|5169.46|5169.81|5169.21|5170.18|5169.58|5169.68|5169.08|32
1723074670000|2024-08-07 23:51:10|5169.93|5169.33|5168.43|5167.83|5170.18|5169.58|5168.43|5167.83|43
1723074680000|2024-08-07 23:51:20|5168.31|5167.71|5167.43|5166.83|5168.43|5167.83|5167.43|5166.83|58
1723074690000|2024-08-07 23:51:30|5167.06|5166.46|5168.18|5167.58|5168.18|5167.58|5166.43|5165.83|107
1723074700000|2024-08-07 23:51:40|5168.06|5167.46|5167.68|5167.08|5168.18|5167.58|5167.68|5167.08|25
1723074710000|2024-08-07 23:51:50|5168.18|5167.58|5168.18|5167.58|5168.43|5167.83|5168.06|5167.46|41
1723074720000|2024-08-07 23:52:00|5168.43|5167.83|5168.68|5168.08|5169.06|5168.46|5168.31|5167.71|50
1723074730000|2024-08-07 23:52:10|5168.18|5167.58|5168.43|5167.83|5169.43|5168.83|5168.18|5167.58|90
1723074740000|2024-08-07 23:52:20|5168.93|5168.33|5168.93|5168.33|5169.18|5168.58|5168.81|5168.21|74
1723074750000|2024-08-07 23:52:30|5169.18|5168.58|5168.68|5168.08|5169.18|5168.58|5168.68|5168.08|18
1723074760000|2024-08-07 23:52:40|5168.81|5168.21|5168.68|5168.08|5168.93|5168.33|5168.56|5167.96|17
1723074770000|2024-08-07 23:52:50|5168.81|5168.21|5168.43|5167.83|5168.81|5168.21|5168.43|5167.83|13
1723074780000|2024-08-07 23:53:00|5168.56|5167.96|5168.68|5168.08|5168.81|5168.21|5168.43|5167.83|27
1723074790000|2024-08-07 23:53:10|5168.93|5168.33|5168.81|5168.21|5169.18|5168.58|5168.68|5168.08|28
1723074800000|2024-08-07 23:53:20|5169.31|5168.71|5170.18|5169.58|5170.43|5169.83|5169.31|5168.71|85
1723074810000|2024-08-07 23:53:30|5170.31|5169.71|5169.68|5169.08|5170.43|5169.83|5169.68|5169.08|42
1723074820000|2024-08-07 23:53:40|5169.81|5169.21|5169.43|5168.83|5169.93|5169.33|5169.43|5168.83|52
1723074830000|2024-08-07 23:53:50|5169.68|5169.08|5169.68|5169.08|5169.93|5169.33|5169.68|5169.08|16
1723074840000|2024-08-07 23:54:00|5169.56|5168.96|5169.18|5168.58|5169.56|5168.96|5169.18|5168.58|6
1723074850000|2024-08-07 23:54:10|5169.06|5168.46|5168.56|5167.96|5169.06|5168.46|5168.31|5167.71|21
1723074860000|2024-08-07 23:54:20|5168.68|5168.08|5168.18|5167.58|5168.81|5168.21|5168.18|5167.58|33
1723074870000|2024-08-07 23:54:30|5167.93|5167.33|5167.18|5166.58|5168.18|5167.58|5167.18|5166.58|38
1723074880000|2024-08-07 23:54:40|5167.06|5166.46|5167.06|5166.46|5167.06|5166.46|5166.43|5165.83|81
1723074890000|2024-08-07 23:54:50|5166.93|5166.33|5166.43|5165.83|5166.93|5166.33|5166.31|5165.71|40
1723074900000|2024-08-07 23:55:00|5166.68|5166.08|5168.06|5167.46|5168.18|5167.58|5166.56|5165.96|49
1723074910000|2024-08-07 23:55:10|5168.18|5167.58|5166.93|5166.33|5168.68|5168.08|5166.93|5166.33|106
1723074920000|2024-08-07 23:55:20|5167.56|5166.96|5166.68|5166.08|5167.93|5167.33|5166.56|5165.96|100
1723074930000|2024-08-07 23:55:30|5166.81|5166.21|5166.68|5166.08|5167.31|5166.71|5166.68|5166.08|40
1723074940000|2024-08-07 23:55:40|5166.81|5166.21|5166.81|5166.21|5167.18|5166.58|5166.68|5166.08|36
1723074950000|2024-08-07 23:55:50|5166.68|5166.08|5167.56|5166.96|5167.56|5166.96|5166.68|5166.08|22
1723074960000|2024-08-07 23:56:00|5167.43|5166.83|5167.18|5166.58|5167.68|5167.08|5167.18|5166.58|41
1723074970000|2024-08-07 23:56:10|5167.31|5166.71|5167.18|5166.58|5167.43|5166.83|5167.06|5166.46|20
1723074980000|2024-08-07 23:56:20|5167.06|5166.46|5166.18|5165.58|5167.43|5166.83|5166.18|5165.58|44
1723074990000|2024-08-07 23:56:30|5165.93|5165.33|5165.68|5165.08|5166.43|5165.83|5165.68|5165.08|131
1723075000000|2024-08-07 23:56:40|5165.56|5164.96|5166.43|5165.83|5166.68|5166.08|5165.56|5164.96|56
1723075010000|2024-08-07 23:56:50|5165.93|5165.33|5165.93|5165.33|5165.93|5165.33|5165.81|5165.21|28
1723075020000|2024-08-07 23:57:00|5166.43|5165.83|5166.18|5165.58|5166.68|5166.08|5166.06|5165.46|54
1723075030000|2024-08-07 23:57:10|5166.31|5165.71|5166.43|5165.83|5166.56|5165.96|5166.31|5165.71|16
1723075040000|2024-08-07 23:57:20|5166.31|5165.71|5166.68|5166.08|5166.93|5166.33|5166.31|5165.71|37
1723075050000|2024-08-07 23:57:30|5166.81|5166.21|5166.31|5165.71|5166.81|5166.21|5165.81|5165.21|37
1723075060000|2024-08-07 23:57:40|5166.18|5165.58|5166.68|5166.08|5166.68|5166.08|5165.81|5165.21|34
1723075070000|2024-08-07 23:57:50|5166.81|5166.21|5166.93|5166.33|5166.93|5166.33|5166.56|5165.96|33
1723075080000|2024-08-07 23:58:00|5167.06|5166.46|5167.93|5167.33|5167.93|5167.33|5166.81|5166.21|142
1723075090000|2024-08-07 23:58:10|5167.81|5167.21|5166.93|5166.33|5167.81|5167.21|5166.93|5166.33|46
1723075100000|2024-08-07 23:58:20|5167.06|5166.46|5167.18|5166.58|5167.43|5166.83|5166.93|5166.33|12
1723075110000|2024-08-07 23:58:30|5167.06|5166.46|5167.81|5167.21|5167.93|5167.33|5167.06|5166.46|18
1723075120000|2024-08-07 23:58:40|5167.93|5167.33|5168.43|5167.83|5168.68|5168.08|5167.68|5167.08|117
1723075130000|2024-08-07 23:58:50|5168.31|5167.71|5169.06|5168.46|5169.06|5168.46|5168.06|5167.46|22
1723075140000|2024-08-07 23:59:00|5169.18|5168.58|5169.06|5168.46|5169.18|5168.58|5168.68|5168.08|36
1723075150000|2024-08-07 23:59:10|5168.93|5168.33|5170.06|5169.46|5170.31|5169.71|5168.93|5168.33|61
1723075160000|2024-08-07 23:59:20|5170.18|5169.58|5170.43|5169.83|5170.68|5170.08|5170.18|5169.58|81
1723075170000|2024-08-07 23:59:30|5170.81|5170.21|5172.06|5171.46|5172.06|5171.46|5170.81|5170.21|147
1723075180000|2024-08-07 23:59:40|5172.18|5171.58|5172.56|5171.96|5173.43|5172.83|5172.18|5171.58|215
1723075190000|2024-08-07 23:59:50|5172.68|5172.08|5175.43|5174.83|5175.56|5174.96|5172.68|5172.08|260
1723075200000|2024-08-08 00:00:00|5175.68|5175.08|5173.93|5173.33|5176.31|5175.71|5173.81|5173.21|315
1723075210000|2024-08-08 00:00:10|5173.81|5173.21|5174.18|5173.58|5174.18|5173.58|5172.93|5172.33|170
1723075220000|2024-08-08 00:00:20|5174.31|5173.71|5174.56|5173.96|5174.93|5174.33|5174.06|5173.46|99
1723075230000|2024-08-08 00:00:30|5174.68|5174.08|5174.18|5173.58|5175.06|5174.46|5174.06|5173.46|61
1723075240000|2024-08-08 00:00:40|5174.31|5173.71|5172.93|5172.33|5174.43|5173.83|5172.43|5171.83|77
1723075250000|2024-08-08 00:00:50|5172.81|5172.21|5172.68|5172.08|5173.06|5172.46|5172.31|5171.71|62
1723075260000|2024-08-08 00:01:00|5172.81|5172.21|5172.56|5171.96|5173.68|5173.08|5172.43|5171.83|142
1723075270000|2024-08-08 00:01:10|5172.68|5172.08|5172.18|5171.58|5172.93|5172.33|5171.93|5171.33|88
1723075280000|2024-08-08 00:01:20|5172.31|5171.71|5173.68|5173.08|5173.68|5173.08|5172.18|5171.58|77
1723075290000|2024-08-08 00:01:30|5174.06|5173.46|5174.68|5174.08|5174.68|5174.08|5173.68|5173.08|85
1723075300000|2024-08-08 00:01:40|5174.81|5174.21|5175.31|5174.71|5175.31|5174.71|5174.68|5174.08|73
1723075310000|2024-08-08 00:01:50|5175.43|5174.83|5175.68|5175.08|5176.06|5175.46|5175.43|5174.83|103
1723075320000|2024-08-08 00:02:00|5175.56|5174.96|5174.43|5173.83|5175.56|5174.96|5174.31|5173.71|154
1723075330000|2024-08-08 00:02:10|5174.31|5173.71|5175.56|5174.96|5175.81|5175.21|5174.18|5173.58|86
1723075340000|2024-08-08 00:02:20|5175.43|5174.83|5177.43|5176.83|5177.56|5176.96|5175.43|5174.83|280
1723075350000|2024-08-08 00:02:30|5177.31|5176.71|5176.68|5176.08|5177.31|5176.71|5176.18|5175.58|116
1723075360000|2024-08-08 00:02:40|5176.81|5176.21|5177.18|5176.58|5177.18|5176.58|5176.43|5175.83|91
1723075370000|2024-08-08 00:02:50|5177.06|5176.46|5177.31|5176.71|5178.06|5177.46|5177.06|5176.46|411
1723075380000|2024-08-08 00:03:00|5177.43|5176.83|5178.68|5178.08|5178.68|5178.08|5177.18|5176.58|231
1723075390000|2024-08-08 00:03:10|5178.93|5178.33|5180.68|5180.08|5181.18|5180.58|5178.56|5177.96|214
1723075400000|2024-08-08 00:03:20|5181.18|5180.58|5183.93|5183.33|5184.06|5183.46|5180.68|5180.08|439
1723075410000|2024-08-08 00:03:30|5184.43|5183.83|5182.68|5182.08|5184.68|5184.08|5181.56|5180.96|288
1723075420000|2024-08-08 00:03:40|5182.43|5181.83|5184.43|5183.83|5184.56|5183.96|5182.18|5181.58|213
1723075430000|2024-08-08 00:03:50|5185.18|5184.58|5183.93|5183.33|5185.18|5184.58|5183.93|5183.33|150
1723075440000|2024-08-08 00:04:00|5184.43|5183.83|5181.81|5181.21|5184.43|5183.83|5181.68|5181.08|218
1723075450000|2024-08-08 00:04:10|5181.93|5181.33|5180.93|5180.33|5182.31|5181.71|5180.93|5180.33|98
1723075460000|2024-08-08 00:04:20|5181.06|5180.46|5180.93|5180.33|5181.31|5180.71|5180.06|5179.46|196
1723075470000|2024-08-08 00:04:30|5181.06|5180.46|5182.18|5181.58|5182.31|5181.71|5181.06|5180.46|67
1723075480000|2024-08-08 00:04:40|5182.31|5181.71|5181.93|5181.33|5182.31|5181.71|5181.93|5181.33|35
1723075490000|2024-08-08 00:04:50|5181.18|5180.58|5183.68|5183.08|5183.68|5183.08|5181.18|5180.58|150
1723075500000|2024-08-08 00:05:00|5183.56|5182.96|5183.18|5182.58|5183.68|5183.08|5183.18|5182.58|98
1723075510000|2024-08-08 00:05:10|5183.68|5183.08|5182.56|5181.96|5184.31|5183.71|5182.18|5181.58|221
1723075520000|2024-08-08 00:05:20|5182.43|5181.83|5182.18|5181.58|5182.81|5182.21|5181.81|5181.21|65
1723075530000|2024-08-08 00:05:30|5182.43|5181.83|5182.18|5181.58|5182.56|5181.96|5181.93|5181.33|54
1723075540000|2024-08-08 00:05:40|5182.68|5182.08|5184.43|5183.83|5184.43|5183.83|5182.56|5181.96|83
1723075550000|2024-08-08 00:05:50|5184.56|5183.96|5184.81|5184.21|5185.18|5184.58|5184.56|5183.96|77
1723075560000|2024-08-08 00:06:00|5184.68|5184.08|5183.56|5182.96|5184.93|5184.33|5183.43|5182.83|139
1723075570000|2024-08-08 00:06:10|5183.43|5182.83|5183.93|5183.33|5184.06|5183.46|5183.06|5182.46|35
1723075580000|2024-08-08 00:06:20|5183.18|5182.58|5183.18|5182.58|5183.31|5182.71|5182.68|5182.08|137
1723075590000|2024-08-08 00:06:30|5183.43|5182.83|5183.18|5182.58|5183.68|5183.08|5183.18|5182.58|84
1723075600000|2024-08-08 00:06:40|5183.06|5182.46|5182.31|5181.71|5183.06|5182.46|5182.31|5181.71|62
1723075610000|2024-08-08 00:06:50|5182.06|5181.46|5181.18|5180.58|5182.18|5181.58|5181.18|5180.58|49
1723075620000|2024-08-08 00:07:00|5181.31|5180.71|5180.93|5180.33|5181.43|5180.83|5180.93|5180.33|47
1723075630000|2024-08-08 00:07:10|5181.06|5180.46|5181.06|5180.46|5181.43|5180.83|5180.68|5180.08|91
1723075640000|2024-08-08 00:07:20|5181.18|5180.58|5181.06|5180.46|5181.56|5180.96|5180.68|5180.08|38
1723075650000|2024-08-08 00:07:30|5181.18|5180.58|5181.43|5180.83|5181.93|5181.33|5181.06|5180.46|71
1723075660000|2024-08-08 00:07:40|5181.31|5180.71|5181.43|5180.83|5181.43|5180.83|5180.06|5179.46|162
1723075670000|2024-08-08 00:07:50|5181.31|5180.71|5182.43|5181.83|5182.43|5181.83|5181.18|5180.58|42
1723075680000|2024-08-08 00:08:00|5182.68|5182.08|5182.43|5181.83|5182.68|5182.08|5182.18|5181.58|15
1723075690000|2024-08-08 00:08:10|5182.31|5181.71|5183.43|5182.83|5183.43|5182.83|5182.18|5181.58|62
1723075700000|2024-08-08 00:08:20|5183.56|5182.96|5183.93|5183.33|5184.18|5183.58|5183.56|5182.96|54
1723075710000|2024-08-08 00:08:30|5183.81|5183.21|5183.18|5182.58|5184.18|5183.58|5182.93|5182.33|33
1723075720000|2024-08-08 00:08:40|5183.31|5182.71|5184.18|5183.58|5184.68|5184.08|5183.31|5182.71|77
1723075730000|2024-08-08 00:08:50|5184.31|5183.71|5183.93|5183.33|5184.31|5183.71|5183.93|5183.33|24
1723075740000|2024-08-08 00:09:00|5183.81|5183.21|5184.43|5183.83|5184.43|5183.83|5183.68|5183.08|42
1723075750000|2024-08-08 00:09:10|5184.31|5183.71|5184.93|5184.33|5184.93|5184.33|5184.18|5183.58|21
1723075760000|2024-08-08 00:09:20|5185.18|5184.58|5184.06|5183.46|5185.18|5184.58|5183.68|5183.08|88
1723075770000|2024-08-08 00:09:30|5184.18|5183.58|5183.81|5183.21|5184.93|5184.33|5183.81|5183.21|46
1723075780000|2024-08-08 00:09:40|5183.68|5183.08|5183.31|5182.71|5183.93|5183.33|5183.18|5182.58|46
1723075790000|2024-08-08 00:09:50|5183.06|5182.46|5183.43|5182.83|5183.56|5182.96|5182.93|5182.33|34
1723075800000|2024-08-08 00:10:00|5183.56|5182.96|5182.68|5182.08|5183.93|5183.33|5182.68|5182.08|54
1723075810000|2024-08-08 00:10:10|5182.81|5182.21|5181.68|5181.08|5182.93|5182.33|5181.56|5180.96|81
1723075820000|2024-08-08 00:10:20|5181.56|5180.96|5181.43|5180.83|5182.18|5181.58|5181.31|5180.71|43
1723075830000|2024-08-08 00:10:30|5181.56|5180.96|5182.68|5182.08|5182.68|5182.08|5181.43|5180.83|62
1723075840000|2024-08-08 00:10:40|5182.31|5181.71|5182.06|5181.46|5182.93|5182.33|5182.06|5181.46|81
1723075850000|2024-08-08 00:10:50|5182.18|5181.58|5182.31|5181.71|5182.31|5181.71|5182.18|5181.58|29
1723075860000|2024-08-08 00:11:00|5182.68|5182.08|5182.93|5182.33|5182.93|5182.33|5182.18|5181.58|44
1723075870000|2024-08-08 00:11:10|5183.06|5182.46|5182.31|5181.71|5183.43|5182.83|5182.31|5181.71|66
1723075880000|2024-08-08 00:11:20|5182.18|5181.58|5179.56|5178.96|5182.18|5181.58|5179.56|5178.96|91
1723075890000|2024-08-08 00:11:30|5179.68|5179.08|5179.68|5179.08|5179.68|5179.08|5179.18|5178.58|69
1723075900000|2024-08-08 00:11:40|5179.93|5179.33|5180.43|5179.83|5181.31|5180.71|5179.93|5179.33|43
1723075910000|2024-08-08 00:11:50|5180.56|5179.96|5180.43|5179.83|5180.93|5180.33|5179.81|5179.21|84
1723075920000|2024-08-08 00:12:00|5180.56|5179.96|5180.56|5179.96|5181.06|5180.46|5180.43|5179.83|50
1723075930000|2024-08-08 00:12:10|5180.93|5180.33|5180.43|5179.83|5181.31|5180.71|5180.43|5179.83|59
1723075940000|2024-08-08 00:12:20|5180.31|5179.71|5181.06|5180.46|5181.18|5180.58|5180.31|5179.71|13
1723075950000|2024-08-08 00:12:30|5181.18|5180.58|5180.43|5179.83|5181.18|5180.58|5180.18|5179.58|36
1723075960000|2024-08-08 00:12:40|5180.56|5179.96|5180.43|5179.83|5180.56|5179.96|5180.43|5179.83|9
1723075970000|2024-08-08 00:12:50|5179.93|5179.33|5181.18|5180.58|5181.18|5180.58|5179.93|5179.33|54
1723075980000|2024-08-08 00:13:00|5181.31|5180.71|5182.56|5181.96|5182.93|5182.33|5181.31|5180.71|93
1723075990000|2024-08-08 00:13:10|5182.43|5181.83|5181.18|5180.58|5182.43|5181.83|5181.18|5180.58|29
1723076000000|2024-08-08 00:13:20|5181.68|5181.08|5179.93|5179.33|5181.81|5181.21|5179.93|5179.33|46
1723076010000|2024-08-08 00:13:30|5179.81|5179.21|5180.31|5179.71|5180.31|5179.71|5179.68|5179.08|57
1723076020000|2024-08-08 00:13:40|5180.43|5179.83|5180.43|5179.83|5180.43|5179.83|5179.81|5179.21|52
1723076030000|2024-08-08 00:13:50|5180.56|5179.96|5180.06|5179.46|5180.81|5180.21|5179.68|5179.08|50
1723076040000|2024-08-08 00:14:00|5180.18|5179.58|5180.18|5179.58|5180.56|5179.96|5180.06|5179.46|26
1723076050000|2024-08-08 00:14:10|5180.06|5179.46|5179.93|5179.33|5180.31|5179.71|5179.93|5179.33|33
1723076060000|2024-08-08 00:14:20|5179.43|5178.83|5179.43|5178.83|5179.68|5179.08|5179.18|5178.58|43
1723076070000|2024-08-08 00:14:30|5179.31|5178.71|5179.68|5179.08|5180.06|5179.46|5178.68|5178.08|62
1723076080000|2024-08-08 00:14:40|5179.56|5178.96|5179.43|5178.83|5180.06|5179.46|5179.43|5178.83|32
1723076090000|2024-08-08 00:14:50|5179.18|5178.58|5179.18|5178.58|5179.18|5178.58|5179.18|5178.58|12
1723076100000|2024-08-08 00:15:00|5179.31|5178.71|5180.93|5180.33|5180.93|5180.33|5179.18|5178.58|83
1723076110000|2024-08-08 00:15:10|5181.06|5180.46|5182.31|5181.71|5182.43|5181.83|5180.81|5180.21|66
1723076120000|2024-08-08 00:15:20|5182.18|5181.58|5182.18|5181.58|5182.56|5181.96|5181.93|5181.33|63
1723076130000|2024-08-08 00:15:30|5182.31|5181.71|5183.43|5182.83|5183.43|5182.83|5182.31|5181.71|84
1723076140000|2024-08-08 00:15:40|5183.18|5182.58|5183.68|5183.08|5183.81|5183.21|5183.06|5182.46|62
1723076150000|2024-08-08 00:15:50|5183.56|5182.96|5182.93|5182.33|5183.68|5183.08|5182.93|5182.33|75
1723076160000|2024-08-08 00:16:00|5182.81|5182.21|5184.31|5183.71|5184.56|5183.96|5182.81|5182.21|113
1723076170000|2024-08-08 00:16:10|5184.18|5183.58|5184.93|5184.33|5185.18|5184.58|5183.93|5183.33|105
1723076180000|2024-08-08 00:16:20|5185.06|5184.46|5184.18|5183.58|5185.06|5184.46|5184.18|5183.58|59
1723076190000|2024-08-08 00:16:30|5184.06|5183.46|5184.43|5183.83|5184.56|5183.96|5183.93|5183.33|41
1723076200000|2024-08-08 00:16:40|5184.31|5183.71|5183.93|5183.33|5184.31|5183.71|5183.43|5182.83|37
1723076210000|2024-08-08 00:16:50|5183.81|5183.21|5183.68|5183.08|5183.81|5183.21|5183.43|5182.83|28
1723076220000|2024-08-08 00:17:00|5183.56|5182.96|5184.43|5183.83|5184.43|5183.83|5183.18|5182.58|33
1723076230000|2024-08-08 00:17:10|5184.56|5183.96|5184.68|5184.08|5184.93|5184.33|5184.18|5183.58|32
1723076240000|2024-08-08 00:17:20|5184.43|5183.83|5184.93|5184.33|5185.18|5184.58|5184.43|5183.83|55
1723076250000|2024-08-08 00:17:30|5185.06|5184.46|5187.06|5186.46|5187.43|5186.83|5185.06|5184.46|276
1723076260000|2024-08-08 00:17:40|5186.93|5186.33|5188.18|5187.58|5188.56|5187.96|5186.81|5186.21|117
1723076270000|2024-08-08 00:17:50|5188.93|5188.33|5188.56|5187.96|5188.93|5188.33|5188.18|5187.58|183
1723076280000|2024-08-08 00:18:00|5188.43|5187.83|5188.43|5187.83|5189.06|5188.46|5187.93|5187.33|117
1723076290000|2024-08-08 00:18:10|5188.56|5187.96|5189.68|5189.08|5189.68|5189.08|5188.31|5187.71|142
1723076300000|2024-08-08 00:18:20|5189.56|5188.96|5189.56|5188.96|5189.56|5188.96|5188.68|5188.08|112
1723076310000|2024-08-08 00:18:30|5189.31|5188.71|5190.06|5189.46|5190.06|5189.46|5188.81|5188.21|109
1723076320000|2024-08-08 00:18:40|5189.93|5189.33|5190.43|5189.83|5190.43|5189.83|5189.43|5188.83|85
1723076330000|2024-08-08 00:18:50|5190.68|5190.08|5189.81|5189.21|5190.68|5190.08|5189.56|5188.96|48
1723076340000|2024-08-08 00:19:00|5189.68|5189.08|5190.43|5189.83|5190.93|5190.33|5189.68|5189.08|107
1723076350000|2024-08-08 00:19:10|5190.68|5190.08|5190.31|5189.71|5190.68|5190.08|5190.18|5189.58|51
1723076360000|2024-08-08 00:19:20|5190.18|5189.58|5189.93|5189.33|5190.18|5189.58|5189.68|5189.08|33
1723076370000|2024-08-08 00:19:30|5190.18|5189.58|5190.68|5190.08|5190.68|5190.08|5190.18|5189.58|53
1723076380000|2024-08-08 00:19:40|5190.56|5189.96|5190.68|5190.08|5190.81|5190.21|5190.18|5189.58|20
1723076390000|2024-08-08 00:19:50|5190.56|5189.96|5191.93|5191.33|5192.31|5191.71|5190.56|5189.96|129
1723076400000|2024-08-08 00:20:00|5192.18|5191.58|5193.81|5193.21|5194.06|5193.46|5191.93|5191.33|219
1723076410000|2024-08-08 00:20:10|5193.68|5193.08|5193.68|5193.08|5193.81|5193.21|5193.06|5192.46|116
1723076420000|2024-08-08 00:20:20|5193.56|5192.96|5192.06|5191.46|5193.93|5193.33|5191.68|5191.08|270
1723076430000|2024-08-08 00:20:30|5192.31|5191.71|5192.18|5191.58|5192.43|5191.83|5192.06|5191.46|28
1723076440000|2024-08-08 00:20:40|5192.31|5191.71|5191.68|5191.08|5192.43|5191.83|5191.68|5191.08|88
1723076450000|2024-08-08 00:20:50|5191.81|5191.21|5193.18|5192.58|5193.18|5192.58|5191.81|5191.21|37
1723076460000|2024-08-08 00:21:00|5193.06|5192.46|5193.06|5192.46|5193.18|5192.58|5192.68|5192.08|66
1723076470000|2024-08-08 00:21:10|5192.93|5192.33|5193.18|5192.58|5193.18|5192.58|5192.68|5192.08|15
1723076480000|2024-08-08 00:21:20|5193.06|5192.46|5193.18|5192.58|5193.68|5193.08|5192.81|5192.21|64
1723076490000|2024-08-08 00:21:30|5193.31|5192.71|5193.18|5192.58|5193.68|5193.08|5193.18|5192.58|39
1723076500000|2024-08-08 00:21:40|5193.06|5192.46|5191.93|5191.33|5193.06|5192.46|5191.81|5191.21|73
1723076510000|2024-08-08 00:21:50|5192.18|5191.58|5190.81|5190.21|5192.31|5191.71|5190.81|5190.21|78
1723076520000|2024-08-08 00:22:00|5190.93|5190.33|5190.93|5190.33|5191.68|5191.08|5190.68|5190.08|67
1723076530000|2024-08-08 00:22:10|5191.06|5190.46|5190.31|5189.71|5191.18|5190.58|5189.93|5189.33|39
1723076540000|2024-08-08 00:22:20|5190.18|5189.58|5190.18|5189.58|5190.43|5189.83|5190.06|5189.46|45
1723076550000|2024-08-08 00:22:30|5190.31|5189.71|5189.93|5189.33|5190.43|5189.83|5189.93|5189.33|41
1723076560000|2024-08-08 00:22:40|5190.06|5189.46|5189.93|5189.33|5190.81|5190.21|5189.93|5189.33|96
1723076570000|2024-08-08 00:22:50|5190.06|5189.46|5190.18|5189.58|5190.18|5189.58|5189.93|5189.33|28
1723076580000|2024-08-08 00:23:00|5190.06|5189.46|5190.93|5190.33|5191.43|5190.83|5190.06|5189.46|96
1723076590000|2024-08-08 00:23:10|5191.06|5190.46|5189.06|5188.46|5191.06|5190.46|5189.06|5188.46|87
1723076600000|2024-08-08 00:23:20|5189.18|5188.58|5187.93|5187.33|5189.18|5188.58|5187.93|5187.33|86
1723076610000|2024-08-08 00:23:30|5187.81|5187.21|5189.43|5188.83|5189.56|5188.96|5187.81|5187.21|82
1723076620000|2024-08-08 00:23:40|5189.56|5188.96|5189.43|5188.83|5189.81|5189.21|5189.43|5188.83|42
1723076630000|2024-08-08 00:23:50|5189.18|5188.58|5189.18|5188.58|5189.43|5188.83|5189.18|5188.58|26
1723076640000|2024-08-08 00:24:00|5189.31|5188.71|5188.93|5188.33|5189.68|5189.08|5188.93|5188.33|33
1723076650000|2024-08-08 00:24:10|5189.06|5188.46|5187.93|5187.33|5189.06|5188.46|5187.93|5187.33|24
1723076660000|2024-08-08 00:24:20|5188.06|5187.46|5187.31|5186.71|5188.06|5187.46|5187.06|5186.46|38
1723076670000|2024-08-08 00:24:30|5187.43|5186.83|5187.93|5187.33|5188.31|5187.71|5187.43|5186.83|40
1723076680000|2024-08-08 00:24:40|5187.81|5187.21|5188.18|5187.58|5188.18|5187.58|5187.68|5187.08|14
1723076690000|2024-08-08 00:24:50|5188.31|5187.71|5189.18|5188.58|5189.31|5188.71|5188.31|5187.71|26
1723076700000|2024-08-08 00:25:00|5188.81|5188.21|5189.68|5189.08|5189.68|5189.08|5188.81|5188.21|48
1723076710000|2024-08-08 00:25:10|5189.56|5188.96|5190.43|5189.83|5190.43|5189.83|5189.31|5188.71|104
1723076720000|2024-08-08 00:25:20|5190.31|5189.71|5190.43|5189.83|5190.43|5189.83|5190.18|5189.58|23
1723076730000|2024-08-08 00:25:30|5190.31|5189.71|5190.93|5190.33|5191.06|5190.46|5190.31|5189.71|44
1723076740000|2024-08-08 00:25:40|5191.06|5190.46|5190.68|5190.08|5191.06|5190.46|5190.18|5189.58|14
1723076750000|2024-08-08 00:25:50|5190.43|5189.83|5190.68|5190.08|5190.68|5190.08|5189.81|5189.21|62
1723076760000|2024-08-08 00:26:00|5190.56|5189.96|5191.18|5190.58|5191.18|5190.58|5190.56|5189.96|40
1723076770000|2024-08-08 00:26:10|5190.81|5190.21|5191.93|5191.33|5192.06|5191.46|5190.81|5190.21|67
1723076780000|2024-08-08 00:26:20|5192.06|5191.46|5190.43|5189.83|5192.06|5191.46|5190.31|5189.71|82
1723076790000|2024-08-08 00:26:30|5190.31|5189.71|5189.18|5188.58|5190.43|5189.83|5189.18|5188.58|38
1723076800000|2024-08-08 00:26:40|5189.31|5188.71|5189.06|5188.46|5189.31|5188.71|5188.93|5188.33|14
1723076810000|2024-08-08 00:26:50|5188.93|5188.33|5189.43|5188.83|5189.93|5189.33|5188.93|5188.33|89
1723076820000|2024-08-08 00:27:00|5189.31|5188.71|5188.31|5187.71|5189.31|5188.71|5188.31|5187.71|38
1723076830000|2024-08-08 00:27:10|5188.06|5187.46|5187.68|5187.08|5188.06|5187.46|5187.56|5186.96|54
1723076840000|2024-08-08 00:27:20|5187.81|5187.21|5187.68|5187.08|5187.93|5187.33|5187.43|5186.83|10
1723076850000|2024-08-08 00:27:30|5187.81|5187.21|5188.06|5187.46|5188.68|5188.08|5187.81|5187.21|38
1723076860000|2024-08-08 00:27:40|5187.93|5187.33|5188.18|5187.58|5188.18|5187.58|5187.93|5187.33|6
1723076870000|2024-08-08 00:27:50|5187.68|5187.08|5187.43|5186.83|5187.68|5187.08|5187.43|5186.83|7
1723076880000|2024-08-08 00:28:00|5187.93|5187.33|5186.56|5185.96|5187.93|5187.33|5186.56|5185.96|69
1723076890000|2024-08-08 00:28:10|5186.68|5186.08|5186.43|5185.83|5186.68|5186.08|5186.43|5185.83|19
1723076900000|2024-08-08 00:28:20|5186.56|5185.96|5186.43|5185.83|5186.68|5186.08|5186.43|5185.83|27
1723076910000|2024-08-08 00:28:30|5186.68|5186.08|5186.43|5185.83|5186.68|5186.08|5186.43|5185.83|13
1723076920000|2024-08-08 00:28:40|5186.56|5185.96|5186.18|5185.58|5187.06|5186.46|5185.68|5185.08|110
1723076930000|2024-08-08 00:28:50|5186.06|5185.46|5185.81|5185.21|5186.18|5185.58|5185.68|5185.08|38
1723076940000|2024-08-08 00:29:00|5185.93|5185.33|5186.06|5185.46|5186.68|5186.08|5185.68|5185.08|61
1723076950000|2024-08-08 00:29:10|5185.93|5185.33|5182.93|5182.33|5186.06|5185.46|5182.68|5182.08|245
1723076960000|2024-08-08 00:29:20|5183.06|5182.46|5183.18|5182.58|5183.56|5182.96|5182.93|5182.33|74
1723076970000|2024-08-08 00:29:30|5183.43|5182.83|5183.93|5183.33|5183.93|5183.33|5183.18|5182.58|29
1723076980000|2024-08-08 00:29:40|5183.81|5183.21|5184.18|5183.58|5184.43|5183.83|5183.68|5183.08|29
1723076990000|2024-08-08 00:29:50|5184.31|5183.71|5184.18|5183.58|5184.43|5183.83|5183.93|5183.33|22
1723077000000|2024-08-08 00:30:00|5184.06|5183.46|5183.43|5182.83|5184.56|5183.96|5183.31|5182.71|58
1723077010000|2024-08-08 00:30:10|5183.56|5182.96|5184.43|5183.83|5184.81|5184.21|5183.43|5182.83|83
1723077020000|2024-08-08 00:30:20|5184.56|5183.96|5185.93|5185.33|5185.93|5185.33|5184.56|5183.96|83
1723077030000|2024-08-08 00:30:30|5186.18|5185.58|5188.93|5188.33|5189.43|5188.83|5186.18|5185.58|183
1723077040000|2024-08-08 00:30:40|5188.68|5188.08|5189.68|5189.08|5189.68|5189.08|5188.43|5187.83|77
1723077050000|2024-08-08 00:30:50|5189.31|5188.71|5188.93|5188.33|5189.31|5188.71|5188.43|5187.83|74
1723077060000|2024-08-08 00:31:00|5189.06|5188.46|5190.18|5189.58|5190.43|5189.83|5189.06|5188.46|64
1723077070000|2024-08-08 00:31:10|5190.31|5189.71|5187.56|5186.96|5190.43|5189.83|5187.56|5186.96|173
1723077080000|2024-08-08 00:31:20|5187.31|5186.71|5187.43|5186.83|5187.68|5187.08|5186.93|5186.33|53
1723077090000|2024-08-08 00:31:30|5187.68|5187.08|5188.31|5187.71|5188.31|5187.71|5187.43|5186.83|30
1723077100000|2024-08-08 00:31:40|5188.43|5187.83|5188.18|5187.58|5188.93|5188.33|5188.18|5187.58|45
1723077110000|2024-08-08 00:31:50|5188.31|5187.71|5187.06|5186.46|5188.31|5187.71|5187.06|5186.46|130
1723077120000|2024-08-08 00:32:00|5187.18|5186.58|5185.93|5185.33|5187.43|5186.83|5185.68|5185.08|219
1723077130000|2024-08-08 00:32:10|5186.18|5185.58|5187.18|5186.58|5187.31|5186.71|5186.18|5185.58|41
1723077140000|2024-08-08 00:32:20|5187.43|5186.83|5187.06|5186.46|5187.81|5187.21|5187.06|5186.46|19
1723077150000|2024-08-08 00:32:30|5187.18|5186.58|5186.31|5185.71|5187.43|5186.83|5186.31|5185.71|18
1723077160000|2024-08-08 00:32:40|5186.18|5185.58|5185.93|5185.33|5186.18|5185.58|5185.56|5184.96|25
1723077170000|2024-08-08 00:32:50|5185.81|5185.21|5185.93|5185.33|5186.56|5185.96|5185.81|5185.21|24
1723077180000|2024-08-08 00:33:00|5186.06|5185.46|5186.68|5186.08|5186.68|5186.08|5185.93|5185.33|17
1723077190000|2024-08-08 00:33:10|5186.56|5185.96|5186.68|5186.08|5186.68|5186.08|5186.56|5185.96|6
1723077200000|2024-08-08 00:33:20|5186.56|5185.96|5187.18|5186.58|5187.18|5186.58|5186.43|5185.83|19
1723077210000|2024-08-08 00:33:30|5187.06|5186.46|5187.68|5187.08|5188.18|5187.58|5187.06|5186.46|43
1723077220000|2024-08-08 00:33:40|5187.18|5186.58|5187.43|5186.83|5187.68|5187.08|5187.06|5186.46|63
1723077230000|2024-08-08 00:33:50|5187.56|5186.96|5187.68|5187.08|5187.68|5187.08|5187.43|5186.83|8
1723077240000|2024-08-08 00:34:00|5187.56|5186.96|5186.93|5186.33|5187.56|5186.96|5186.43|5185.83|35
1723077250000|2024-08-08 00:34:10|5187.06|5186.46|5187.68|5187.08|5187.81|5187.21|5186.93|5186.33|26
1723077260000|2024-08-08 00:34:20|5188.18|5187.58|5187.56|5186.96|5188.31|5187.71|5187.18|5186.58|22
1723077270000|2024-08-08 00:34:30|5187.43|5186.83|5187.18|5186.58|5187.56|5186.96|5186.68|5186.08|22
1723077280000|2024-08-08 00:34:40|5187.31|5186.71|5187.56|5186.96|5187.68|5187.08|5187.18|5186.58|5
1723077290000|2024-08-08 00:34:50|5185.93|5185.33|5185.93|5185.33|5185.93|5185.33|5185.18|5184.58|142
1723077300000|2024-08-08 00:35:00|5185.43|5184.83|5185.56|5184.96|5186.18|5185.58|5185.43|5184.83|45
1723077310000|2024-08-08 00:35:10|5185.43|5184.83|5184.68|5184.08|5185.43|5184.83|5184.68|5184.08|46
1723077320000|2024-08-08 00:35:20|5184.81|5184.21|5184.43|5183.83|5184.81|5184.21|5184.43|5183.83|24
1723077330000|2024-08-08 00:35:30|5184.56|5183.96|5184.31|5183.71|5184.56|5183.96|5183.56|5182.96|93
1723077340000|2024-08-08 00:35:40|5184.18|5183.58|5183.93|5183.33|5184.43|5183.83|5183.93|5183.33|29
1723077350000|2024-08-08 00:35:50|5183.81|5183.21|5183.43|5182.83|5183.93|5183.33|5183.18|5182.58|79
1723077360000|2024-08-08 00:36:00|5183.56|5182.96|5184.06|5183.46|5184.06|5183.46|5183.43|5182.83|28
1723077370000|2024-08-08 00:36:10|5184.18|5183.58|5184.81|5184.21|5184.81|5184.21|5184.18|5183.58|17
1723077380000|2024-08-08 00:36:20|5184.68|5184.08|5184.18|5183.58|5184.68|5184.08|5184.18|5183.58|22
1723077390000|2024-08-08 00:36:30|5184.06|5183.46|5183.68|5183.08|5184.06|5183.46|5183.56|5182.96|25
1723077400000|2024-08-08 00:36:40|5183.56|5182.96|5181.93|5181.33|5183.56|5182.96|5181.93|5181.33|96
1723077410000|2024-08-08 00:36:50|5181.81|5181.21|5182.93|5182.33|5182.93|5182.33|5181.81|5181.21|65
1723077420000|2024-08-08 00:37:00|5183.06|5182.46|5183.43|5182.83|5183.43|5182.83|5183.06|5182.46|15
1723077430000|2024-08-08 00:37:10|5183.56|5182.96|5183.68|5183.08|5184.18|5183.58|5183.56|5182.96|33
1723077440000|2024-08-08 00:37:20|5183.56|5182.96|5183.18|5182.58|5183.68|5183.08|5183.18|5182.58|28
1723077450000|2024-08-08 00:37:30|5183.06|5182.46|5182.18|5181.58|5183.06|5182.46|5182.18|5181.58|21
1723077460000|2024-08-08 00:37:40|5182.68|5182.08|5182.43|5181.83|5182.68|5182.08|5181.93|5181.33|49
1723077470000|2024-08-08 00:37:50|5182.31|5181.71|5183.18|5182.58|5183.18|5182.58|5182.31|5181.71|18
1723077480000|2024-08-08 00:38:00|5182.43|5181.83|5183.68|5183.08|5183.68|5183.08|5182.43|5181.83|83
1723077490000|2024-08-08 00:38:10|5183.43|5182.83|5183.06|5182.46|5183.43|5182.83|5183.06|5182.46|14
1723077500000|2024-08-08 00:38:20|5182.93|5182.33|5183.68|5183.08|5183.81|5183.21|5182.93|5182.33|20
1723077510000|2024-08-08 00:38:30|5183.93|5183.33|5184.06|5183.46|5184.06|5183.46|5183.31|5182.71|12
1723077520000|2024-08-08 00:38:40|5184.18|5183.58|5185.18|5184.58|5185.18|5184.58|5184.06|5183.46|43
1723077530000|2024-08-08 00:38:50|5184.68|5184.08|5183.93|5183.33|5184.68|5184.08|5183.68|5183.08|40
1723077540000|2024-08-08 00:39:00|5183.81|5183.21|5183.18|5182.58|5183.81|5183.21|5183.18|5182.58|16
1723077550000|2024-08-08 00:39:10|5183.06|5182.46|5179.93|5179.33|5183.06|5182.46|5179.93|5179.33|198
1723077560000|2024-08-08 00:39:20|5180.18|5179.58|5180.18|5179.58|5180.56|5179.96|5179.81|5179.21|94
1723077570000|2024-08-08 00:39:30|5180.06|5179.46|5178.93|5178.33|5180.31|5179.71|5178.93|5178.33|125
1723077580000|2024-08-08 00:39:40|5179.18|5178.58|5179.18|5178.58|5179.31|5178.71|5178.68|5178.08|103
1723077590000|2024-08-08 00:39:50|5179.43|5178.83|5179.93|5179.33|5179.93|5179.33|5179.43|5178.83|96
1723077600000|2024-08-08 00:40:00|5180.06|5179.46|5180.93|5180.33|5181.31|5180.71|5179.93|5179.33|53
1723077610000|2024-08-08 00:40:10|5180.81|5180.21|5181.68|5181.08|5181.81|5181.21|5180.81|5180.21|35
1723077620000|2024-08-08 00:40:20|5181.56|5180.96|5183.68|5183.08|5183.93|5183.33|5181.43|5180.83|117
1723077630000|2024-08-08 00:40:30|5183.56|5182.96|5182.81|5182.21|5183.56|5182.96|5182.68|5182.08|64
1723077640000|2024-08-08 00:40:40|5182.68|5182.08|5182.18|5181.58|5182.81|5182.21|5181.93|5181.33|79
1723077650000|2024-08-08 00:40:50|5182.06|5181.46|5182.68|5182.08|5182.68|5182.08|5182.06|5181.46|11
1723077660000|2024-08-08 00:41:00|5182.81|5182.21|5183.18|5182.58|5183.18|5182.58|5182.81|5182.21|6
1723077670000|2024-08-08 00:41:10|5183.06|5182.46|5182.18|5181.58|5183.06|5182.46|5181.81|5181.21|26
1723077680000|2024-08-08 00:41:20|5182.06|5181.46|5182.18|5181.58|5182.18|5181.58|5182.06|5181.46|15
1723077690000|2024-08-08 00:41:30|5182.06|5181.46|5181.93|5181.33|5182.31|5181.71|5181.93|5181.33|20
1723077700000|2024-08-08 00:41:40|5181.81|5181.21|5181.31|5180.71|5181.81|5181.21|5180.93|5180.33|41
1723077710000|2024-08-08 00:41:50|5181.43|5180.83|5180.68|5180.08|5181.68|5181.08|5180.68|5180.08|28
1723077720000|2024-08-08 00:42:00|5181.18|5180.58|5180.93|5180.33|5181.93|5181.33|5180.93|5180.33|54
1723077730000|2024-08-08 00:42:10|5181.06|5180.46|5181.18|5180.58|5181.31|5180.71|5180.93|5180.33|7
1723077740000|2024-08-08 00:42:20|5181.31|5180.71|5181.93|5181.33|5181.93|5181.33|5181.31|5180.71|3
1723077750000|2024-08-08 00:42:30|5181.68|5181.08|5181.93|5181.33|5182.18|5181.58|5181.68|5181.08|101
1723077760000|2024-08-08 00:42:40|5181.81|5181.21|5180.93|5180.33|5181.81|5181.21|5180.93|5180.33|32
1723077770000|2024-08-08 00:42:50|5180.81|5180.21|5180.06|5179.46|5180.81|5180.21|5179.68|5179.08|41
1723077780000|2024-08-08 00:43:00|5180.56|5179.96|5179.68|5179.08|5180.56|5179.96|5179.68|5179.08|29
1723077790000|2024-08-08 00:43:10|5179.81|5179.21|5178.93|5178.33|5179.93|5179.33|5178.93|5178.33|25
1723077800000|2024-08-08 00:43:20|5178.81|5178.21|5178.43|5177.83|5178.81|5178.21|5177.68|5177.08|152
1723077810000|2024-08-08 00:43:30|5178.56|5177.96|5176.93|5176.33|5178.56|5177.96|5176.68|5176.08|173
1723077820000|2024-08-08 00:43:40|5176.81|5176.21|5177.31|5176.71|5177.31|5176.71|5176.43|5175.83|97
1723077830000|2024-08-08 00:43:50|5177.18|5176.58|5177.31|5176.71|5177.31|5176.71|5176.81|5176.21|23
1723077840000|2024-08-08 00:44:00|5177.43|5176.83|5177.43|5176.83|5177.93|5177.33|5177.31|5176.71|57
1723077850000|2024-08-08 00:44:10|5177.56|5176.96|5178.43|5177.83|5178.81|5178.21|5177.56|5176.96|31
1723077860000|2024-08-08 00:44:20|5178.56|5177.96|5179.68|5179.08|5179.68|5179.08|5178.56|5177.96|36
1723077870000|2024-08-08 00:44:30|5179.31|5178.71|5179.06|5178.46|5179.43|5178.83|5178.56|5177.96|52
1723077880000|2024-08-08 00:44:40|5178.93|5178.33|5178.93|5178.33|5179.43|5178.83|5178.93|5178.33|14
1723077890000|2024-08-08 00:44:50|5178.81|5178.21|5178.68|5178.08|5178.81|5178.21|5178.31|5177.71|16
1723077900000|2024-08-08 00:45:00|5178.56|5177.96|5178.18|5177.58|5178.56|5177.96|5178.06|5177.46|29
1723077910000|2024-08-08 00:45:10|5178.06|5177.46|5177.93|5177.33|5178.06|5177.46|5177.18|5176.58|46
1723077920000|2024-08-08 00:45:20|5178.18|5177.58|5177.43|5176.83|5178.18|5177.58|5177.18|5176.58|20
1723077930000|2024-08-08 00:45:30|5177.31|5176.71|5176.81|5176.21|5177.31|5176.71|5176.81|5176.21|15
1723077940000|2024-08-08 00:45:40|5177.06|5176.46|5177.43|5176.83|5177.68|5177.08|5176.81|5176.21|22
1723077950000|2024-08-08 00:45:50|5177.56|5176.96|5177.31|5176.71|5177.68|5177.08|5177.31|5176.71|13
1723077960000|2024-08-08 00:46:00|5177.56|5176.96|5178.81|5178.21|5178.81|5178.21|5177.43|5176.83|60
1723077970000|2024-08-08 00:46:10|5178.68|5178.08|5178.81|5178.21|5179.43|5178.83|5178.43|5177.83|71
1723077980000|2024-08-08 00:46:20|5178.93|5178.33|5178.31|5177.71|5179.56|5178.96|5178.31|5177.71|24
1723077990000|2024-08-08 00:46:30|5178.43|5177.83|5176.56|5175.96|5178.68|5178.08|5176.56|5175.96|52
1723078000000|2024-08-08 00:46:40|5176.93|5176.33|5177.18|5176.58|5177.31|5176.71|5176.93|5176.33|46
1723078010000|2024-08-08 00:46:50|5177.06|5176.46|5177.31|5176.71|5177.31|5176.71|5177.06|5176.46|17
1723078020000|2024-08-08 00:47:00|5177.43|5176.83|5176.93|5176.33|5177.43|5176.83|5176.43|5175.83|49
1723078030000|2024-08-08 00:47:10|5177.06|5176.46|5176.18|5175.58|5177.06|5176.46|5176.18|5175.58|36
1723078040000|2024-08-08 00:47:20|5176.31|5175.71|5176.18|5175.58|5176.31|5175.71|5176.18|5175.58|5
1723078050000|2024-08-08 00:47:30|5176.06|5175.46|5176.43|5175.83|5176.68|5176.08|5175.31|5174.71|108
1723078060000|2024-08-08 00:47:40|5176.31|5175.71|5176.43|5175.83|5177.31|5176.71|5176.18|5175.58|51
1723078070000|2024-08-08 00:47:50|5176.31|5175.71|5176.18|5175.58|5176.81|5176.21|5176.18|5175.58|50
1723078080000|2024-08-08 00:48:00|5176.31|5175.71|5176.18|5175.58|5176.56|5175.96|5176.06|5175.46|20
1723078090000|2024-08-08 00:48:10|5176.31|5175.71|5176.56|5175.96|5176.56|5175.96|5176.18|5175.58|42
1723078100000|2024-08-08 00:48:20|5176.43|5175.83|5176.93|5176.33|5176.93|5176.33|5176.06|5175.46|126
1723078110000|2024-08-08 00:48:30|5177.06|5176.46|5176.81|5176.21|5177.18|5176.58|5176.18|5175.58|57
1723078120000|2024-08-08 00:48:40|5176.68|5176.08|5176.43|5175.83|5176.93|5176.33|5176.43|5175.83|24
1723078130000|2024-08-08 00:48:50|5176.56|5175.96|5176.81|5176.21|5176.93|5176.33|5176.56|5175.96|23
1723078140000|2024-08-08 00:49:00|5177.18|5176.58|5177.43|5176.83|5177.56|5176.96|5176.81|5176.21|62
1723078150000|2024-08-08 00:49:10|5177.56|5176.96|5177.93|5177.33|5178.31|5177.71|5177.56|5176.96|35
1723078160000|2024-08-08 00:49:20|5177.81|5177.21|5177.43|5176.83|5177.81|5177.21|5177.18|5176.58|16
1723078170000|2024-08-08 00:49:30|5177.56|5176.96|5177.43|5176.83|5177.56|5176.96|5176.81|5176.21|27
1723078180000|2024-08-08 00:49:40|5177.31|5176.71|5178.06|5177.46|5178.06|5177.46|5177.31|5176.71|26
1723078190000|2024-08-08 00:49:50|5178.18|5177.58|5177.93|5177.33|5178.43|5177.83|5177.93|5177.33|26
1723078200000|2024-08-08 00:50:00|5178.06|5177.46|5179.93|5179.33|5180.18|5179.58|5178.06|5177.46|95
1723078210000|2024-08-08 00:50:10|5179.68|5179.08|5180.43|5179.83|5180.68|5180.08|5179.68|5179.08|104
1723078220000|2024-08-08 00:50:20|5180.56|5179.96|5181.31|5180.71|5181.31|5180.71|5180.43|5179.83|36
1723078230000|2024-08-08 00:50:30|5181.18|5180.58|5181.43|5180.83|5181.81|5181.21|5181.18|5180.58|75
1723078240000|2024-08-08 00:50:40|5181.31|5180.71|5181.43|5180.83|5181.56|5180.96|5180.81|5180.21|30
1723078250000|2024-08-08 00:50:50|5180.93|5180.33|5181.18|5180.58|5181.43|5180.83|5180.56|5179.96|51
1723078260000|2024-08-08 00:51:00|5180.93|5180.33|5181.56|5180.96|5181.56|5180.96|5180.93|5180.33|23
1723078270000|2024-08-08 00:51:10|5181.43|5180.83|5180.56|5179.96|5181.93|5181.33|5180.56|5179.96|31
1723078280000|2024-08-08 00:51:20|5180.68|5180.08|5180.18|5179.58|5180.81|5180.21|5180.06|5179.46|31
1723078290000|2024-08-08 00:51:30|5180.31|5179.71|5180.93|5180.33|5181.18|5180.58|5180.18|5179.58|40
1723078300000|2024-08-08 00:51:40|5181.31|5180.71|5181.68|5181.08|5181.68|5181.08|5181.31|5180.71|30
1723078310000|2024-08-08 00:51:50|5182.18|5181.58|5183.18|5182.58|5183.18|5182.58|5182.18|5181.58|54
1723078320000|2024-08-08 00:52:00|5182.68|5182.08|5182.81|5182.21|5182.93|5182.33|5182.43|5181.83|123
1723078330000|2024-08-08 00:52:10|5182.68|5182.08|5181.43|5180.83|5182.68|5182.08|5181.43|5180.83|62
1723078340000|2024-08-08 00:52:20|5181.68|5181.08|5181.43|5180.83|5181.68|5181.08|5181.43|5180.83|50
1723078350000|2024-08-08 00:52:30|5181.18|5180.58|5181.68|5181.08|5181.68|5181.08|5181.18|5180.58|18
1723078360000|2024-08-08 00:52:40|5181.56|5180.96|5181.18|5180.58|5181.56|5180.96|5180.93|5180.33|42
1723078370000|2024-08-08 00:52:50|5181.06|5180.46|5180.43|5179.83|5181.06|5180.46|5179.93|5179.33|61
1723078380000|2024-08-08 00:53:00|5180.31|5179.71|5179.93|5179.33|5180.31|5179.71|5179.93|5179.33|16
1723078390000|2024-08-08 00:53:10|5179.68|5179.08|5179.93|5179.33|5179.93|5179.33|5179.43|5178.83|30
1723078400000|2024-08-08 00:53:20|5180.06|5179.46|5180.68|5180.08|5180.68|5180.08|5180.06|5179.46|17
1723078410000|2024-08-08 00:53:30|5180.81|5180.21|5181.93|5181.33|5181.93|5181.33|5180.81|5180.21|27
1723078420000|2024-08-08 00:53:40|5181.81|5181.21|5182.18|5181.58|5182.18|5181.58|5181.43|5180.83|22
1723078430000|2024-08-08 00:53:50|5181.93|5181.33|5181.18|5180.58|5181.93|5181.33|5181.06|5180.46|14
1723078440000|2024-08-08 00:54:00|5181.31|5180.71|5180.18|5179.58|5181.43|5180.83|5179.93|5179.33|25
1723078450000|2024-08-08 00:54:10|5180.68|5180.08|5181.93|5181.33|5181.93|5181.33|5180.68|5180.08|35
1723078460000|2024-08-08 00:54:20|5182.06|5181.46|5181.43|5180.83|5182.56|5181.96|5181.43|5180.83|77
1723078470000|2024-08-08 00:54:30|5181.56|5180.96|5182.18|5181.58|5182.31|5181.71|5181.56|5180.96|9
1723078480000|2024-08-08 00:54:40|5182.31|5181.71|5181.93|5181.33|5182.31|5181.71|5181.68|5181.08|29
1723078490000|2024-08-08 00:54:50|5182.06|5181.46|5181.93|5181.33|5182.43|5181.83|5181.93|5181.33|11
1723078500000|2024-08-08 00:55:00|5181.68|5181.08|5180.43|5179.83|5181.81|5181.21|5180.43|5179.83|55
1723078510000|2024-08-08 00:55:10|5180.31|5179.71|5181.31|5180.71|5181.43|5180.83|5179.68|5179.08|64
1723078520000|2024-08-08 00:55:20|5181.18|5180.58|5181.18|5180.58|5181.31|5180.71|5180.93|5180.33|13
1723078530000|2024-08-08 00:55:30|5181.31|5180.71|5181.18|5180.58|5181.31|5180.71|5181.18|5180.58|9
1723078540000|2024-08-08 00:55:40|5181.43|5180.83|5180.68|5180.08|5181.43|5180.83|5180.68|5180.08|23
1723078550000|2024-08-08 00:55:50|5180.81|5180.21|5181.18|5180.58|5181.81|5181.21|5180.81|5180.21|32
1723078560000|2024-08-08 00:56:00|5181.06|5180.46|5181.43|5180.83|5181.93|5181.33|5180.93|5180.33|45
1723078570000|2024-08-08 00:56:10|5181.56|5180.96|5181.18|5180.58|5181.68|5181.08|5181.06|5180.46|10
1723078580000|2024-08-08 00:56:20|5181.06|5180.46|5180.43|5179.83|5181.06|5180.46|5180.43|5179.83|11
1723078590000|2024-08-08 00:56:30|5180.56|5179.96|5180.18|5179.58|5180.68|5180.08|5180.18|5179.58|29
1723078600000|2024-08-08 00:56:40|5180.31|5179.71|5179.06|5178.46|5180.43|5179.83|5179.06|5178.46|61
1723078610000|2024-08-08 00:56:50|5179.31|5178.71|5179.68|5179.08|5179.68|5179.08|5178.93|5178.33|25
1723078620000|2024-08-08 00:57:00|5179.81|5179.21|5181.18|5180.58|5181.18|5180.58|5179.81|5179.21|22
1723078630000|2024-08-08 00:57:10|5181.31|5180.71|5180.93|5180.33|5181.31|5180.71|5180.93|5180.33|11
1723078640000|2024-08-08 00:57:20|5180.81|5180.21|5180.68|5180.08|5180.81|5180.21|5180.68|5180.08|2
1723078650000|2024-08-08 00:57:30|5180.81|5180.21|5181.18|5180.58|5181.18|5180.58|5180.81|5180.21|16
1723078660000|2024-08-08 00:57:40|5181.31|5180.71|5181.56|5180.96|5181.56|5180.96|5181.31|5180.71|17
1723078670000|2024-08-08 00:57:50|5181.68|5181.08|5181.43|5180.83|5181.68|5181.08|5181.18|5180.58|20
1723078680000|2024-08-08 00:58:00|5180.93|5180.33|5181.18|5180.58|5181.43|5180.83|5180.93|5180.33|21
1723078690000|2024-08-08 00:58:10|5181.31|5180.71|5183.68|5183.08|5184.18|5183.58|5181.31|5180.71|105
1723078700000|2024-08-08 00:58:20|5183.56|5182.96|5183.93|5183.33|5183.93|5183.33|5183.31|5182.71|29
1723078710000|2024-08-08 00:58:30|5184.06|5183.46|5183.68|5183.08|5184.43|5183.83|5183.68|5183.08|18
1723078720000|2024-08-08 00:58:40|5183.81|5183.21|5183.43|5182.83|5184.06|5183.46|5183.43|5182.83|34
1723078730000|2024-08-08 00:58:50|5183.31|5182.71|5182.93|5182.33|5183.68|5183.08|5182.56|5181.96|37
1723078740000|2024-08-08 00:59:00|5183.06|5182.46|5184.18|5183.58|5184.18|5183.58|5183.06|5182.46|110
1723078750000|2024-08-08 00:59:10|5183.93|5183.33|5182.43|5181.83|5183.93|5183.33|5182.43|5181.83|45
1723078760000|2024-08-08 00:59:20|5182.31|5181.71|5182.68|5182.08|5183.06|5182.46|5181.93|5181.33|78
1723078770000|2024-08-08 00:59:30|5183.06|5182.46|5183.43|5182.83|5183.43|5182.83|5182.43|5181.83|41
1723078780000|2024-08-08 00:59:40|5183.31|5182.71|5183.18|5182.58|5183.31|5182.71|5182.68|5182.08|39
1723078790000|2024-08-08 00:59:50|5183.31|5182.71|5183.43|5182.83|5183.81|5183.21|5183.18|5182.58|40
1723078800000|2024-08-08 01:00:00|5183.31|5182.71|5182.43|5181.83|5183.43|5182.83|5182.43|5181.83|79
1723078810000|2024-08-08 01:00:10|5182.56|5181.96|5181.93|5181.33|5182.56|5181.96|5181.31|5180.71|42
1723078820000|2024-08-08 01:00:20|5182.18|5181.58|5183.31|5182.71|5183.31|5182.71|5182.06|5181.46|26
1723078830000|2024-08-08 01:00:30|5183.43|5182.83|5183.18|5182.58|5183.68|5183.08|5182.43|5181.83|61
1723078840000|2024-08-08 01:00:40|5183.06|5182.46|5182.43|5181.83|5183.06|5182.46|5182.43|5181.83|61
1723078850000|2024-08-08 01:00:50|5182.56|5181.96|5182.43|5181.83|5182.56|5181.96|5182.31|5181.71|24
1723078860000|2024-08-08 01:01:00|5182.06|5181.46|5183.18|5182.58|5183.68|5183.08|5181.68|5181.08|66
1723078870000|2024-08-08 01:01:10|5183.31|5182.71|5183.68|5183.08|5183.68|5183.08|5182.93|5182.33|14
1723078880000|2024-08-08 01:01:20|5183.56|5182.96|5184.18|5183.58|5184.31|5183.71|5183.43|5182.83|23
1723078890000|2024-08-08 01:01:30|5184.06|5183.46|5184.68|5184.08|5184.93|5184.33|5184.06|5183.46|31
1723078900000|2024-08-08 01:01:40|5184.81|5184.21|5184.18|5183.58|5184.81|5184.21|5184.18|5183.58|28
1723078910000|2024-08-08 01:01:50|5184.31|5183.71|5184.43|5183.83|5184.81|5184.21|5184.31|5183.71|20
1723078920000|2024-08-08 01:02:00|5184.68|5184.08|5184.68|5184.08|5184.81|5184.21|5184.18|5183.58|81
1723078930000|2024-08-08 01:02:10|5184.56|5183.96|5184.43|5183.83|5185.43|5184.83|5184.43|5183.83|69
1723078940000|2024-08-08 01:02:20|5184.18|5183.58|5183.68|5183.08|5184.18|5183.58|5183.68|5183.08|14
1723078950000|2024-08-08 01:02:30|5183.56|5182.96|5183.81|5183.21|5183.81|5183.21|5183.18|5182.58|23
1723078960000|2024-08-08 01:02:40|5183.93|5183.33|5183.68|5183.08|5183.93|5183.33|5183.18|5182.58|10
1723078970000|2024-08-08 01:02:50|5183.56|5182.96|5183.18|5182.58|5183.68|5183.08|5183.18|5182.58|21
1723078980000|2024-08-08 01:03:00|5182.93|5182.33|5182.93|5182.33|5183.43|5182.83|5182.93|5182.33|55
1723078990000|2024-08-08 01:03:10|5182.81|5182.21|5183.18|5182.58|5183.43|5182.83|5181.93|5181.33|81
1723079000000|2024-08-08 01:03:20|5183.31|5182.71|5183.68|5183.08|5183.68|5183.08|5183.18|5182.58|30
1723079010000|2024-08-08 01:03:30|5183.81|5183.21|5183.43|5182.83|5183.81|5183.21|5183.43|5182.83|8
1723079020000|2024-08-08 01:03:40|5183.68|5183.08|5186.18|5185.58|5186.18|5185.58|5183.68|5183.08|93
1723079030000|2024-08-08 01:03:50|5185.93|5185.33|5186.18|5185.58|5186.43|5185.83|5185.93|5185.33|65
1723079040000|2024-08-08 01:04:00|5185.93|5185.33|5186.43|5185.83|5186.68|5186.08|5185.93|5185.33|20
1723079050000|2024-08-08 01:04:10|5186.56|5185.96|5186.93|5186.33|5187.06|5186.46|5186.31|5185.71|56
1723079060000|2024-08-08 01:04:20|5186.81|5186.21|5187.31|5186.71|5187.31|5186.71|5186.68|5186.08|36
1723079070000|2024-08-08 01:04:30|5187.18|5186.58|5187.43|5186.83|5187.43|5186.83|5187.06|5186.46|39
1723079080000|2024-08-08 01:04:40|5187.56|5186.96|5187.31|5186.71|5187.56|5186.96|5186.93|5186.33|43
1723079090000|2024-08-08 01:04:50|5187.06|5186.46|5187.18|5186.58|5187.43|5186.83|5186.81|5186.21|57
1723079100000|2024-08-08 01:05:00|5187.31|5186.71|5187.68|5187.08|5187.81|5187.21|5187.18|5186.58|27
1723079110000|2024-08-08 01:05:10|5187.81|5187.21|5188.06|5187.46|5188.06|5187.46|5187.68|5187.08|30
1723079120000|2024-08-08 01:05:20|5188.81|5188.21|5188.18|5187.58|5188.81|5188.21|5187.68|5187.08|161
1723079130000|2024-08-08 01:05:30|5188.06|5187.46|5188.43|5187.83|5188.56|5187.96|5188.06|5187.46|29
1723079140000|2024-08-08 01:05:40|5188.31|5187.71|5188.68|5188.08|5188.68|5188.08|5188.06|5187.46|34
1723079150000|2024-08-08 01:05:50|5188.31|5187.71|5188.93|5188.33|5189.18|5188.58|5188.31|5187.71|70
1723079160000|2024-08-08 01:06:00|5189.06|5188.46|5187.93|5187.33|5189.18|5188.58|5187.93|5187.33|52
1723079170000|2024-08-08 01:06:10|5187.81|5187.21|5188.31|5187.71|5188.56|5187.96|5187.81|5187.21|50
1723079180000|2024-08-08 01:06:20|5188.06|5187.46|5188.06|5187.46|5188.31|5187.71|5187.93|5187.33|37
1723079190000|2024-08-08 01:06:30|5187.93|5187.33|5187.81|5187.21|5188.18|5187.58|5186.93|5186.33|84
1723079200000|2024-08-08 01:06:40|5187.68|5187.08|5187.43|5186.83|5187.93|5187.33|5187.43|5186.83|27
1723079210000|2024-08-08 01:06:50|5187.56|5186.96|5189.56|5188.96|5189.56|5188.96|5187.56|5186.96|51
1723079220000|2024-08-08 01:07:00|5189.43|5188.83|5189.93|5189.33|5189.93|5189.33|5189.06|5188.46|69
1723079230000|2024-08-08 01:07:10|5189.81|5189.21|5189.68|5189.08|5189.81|5189.21|5189.68|5189.08|18
1723079240000|2024-08-08 01:07:20|5189.81|5189.21|5188.93|5188.33|5189.81|5189.21|5188.93|5188.33|43
1723079250000|2024-08-08 01:07:30|5189.06|5188.46|5188.93|5188.33|5189.31|5188.71|5188.68|5188.08|38
1723079260000|2024-08-08 01:07:40|5188.81|5188.21|5188.93|5188.33|5189.18|5188.58|5188.43|5187.83|35
1723079270000|2024-08-08 01:07:50|5189.06|5188.46|5188.68|5188.08|5189.31|5188.71|5188.68|5188.08|21
1723079280000|2024-08-08 01:08:00|5188.43|5187.83|5187.43|5186.83|5188.43|5187.83|5187.43|5186.83|67
1723079290000|2024-08-08 01:08:10|5187.31|5186.71|5187.43|5186.83|5187.81|5187.21|5187.31|5186.71|17
1723079300000|2024-08-08 01:08:20|5187.56|5186.96|5187.43|5186.83|5187.81|5187.21|5187.31|5186.71|12
1723079310000|2024-08-08 01:08:30|5187.56|5186.96|5187.68|5187.08|5187.93|5187.33|5187.43|5186.83|29
1723079320000|2024-08-08 01:08:40|5187.93|5187.33|5188.18|5187.58|5188.18|5187.58|5187.93|5187.33|9
1723079330000|2024-08-08 01:08:50|5188.06|5187.46|5187.93|5187.33|5188.18|5187.58|5187.43|5186.83|50
1723079340000|2024-08-08 01:09:00|5187.81|5187.21|5187.43|5186.83|5188.31|5187.71|5187.31|5186.71|42
1723079350000|2024-08-08 01:09:10|5187.31|5186.71|5187.43|5186.83|5187.68|5187.08|5187.18|5186.58|27
1723079360000|2024-08-08 01:09:20|5187.31|5186.71|5186.93|5186.33|5187.68|5187.08|5186.93|5186.33|26
1723079370000|2024-08-08 01:09:30|5187.18|5186.58|5186.93|5186.33|5187.18|5186.58|5186.93|5186.33|23
1723079380000|2024-08-08 01:09:40|5187.06|5186.46|5186.68|5186.08|5187.06|5186.46|5186.68|5186.08|31
1723079390000|2024-08-08 01:09:50|5186.56|5185.96|5186.43|5185.83|5187.06|5186.46|5186.43|5185.83|91
1723079400000|2024-08-08 01:10:00|5186.56|5185.96|5186.43|5185.83|5186.93|5186.33|5186.31|5185.71|25
1723079410000|2024-08-08 01:10:10|5186.81|5186.21|5186.81|5186.21|5186.81|5186.21|5186.68|5186.08|5
1723079420000|2024-08-08 01:10:20|5187.06|5186.46|5187.56|5186.96|5187.68|5187.08|5186.93|5186.33|40
1723079430000|2024-08-08 01:10:30|5187.68|5187.08|5187.43|5186.83|5188.06|5187.46|5187.06|5186.46|45
1723079440000|2024-08-08 01:10:40|5187.18|5186.58|5187.43|5186.83|5187.43|5186.83|5187.18|5186.58|16
1723079450000|2024-08-08 01:10:50|5187.68|5187.08|5187.68|5187.08|5187.68|5187.08|5187.68|5187.08|9
1723079460000|2024-08-08 01:11:00|5187.18|5186.58|5187.18|5186.58|5187.18|5186.58|5186.56|5185.96|21
1723079470000|2024-08-08 01:11:10|||||||||4
1723079480000|2024-08-08 01:11:20|5187.31|5186.71|5188.18|5187.58|5188.43|5187.83|5187.31|5186.71|16
1723079490000|2024-08-08 01:11:30|5188.31|5187.71|5188.93|5188.33|5189.06|5188.46|5188.18|5187.58|26
1723079500000|2024-08-08 01:11:40|5189.06|5188.46|5188.68|5188.08|5189.06|5188.46|5188.56|5187.96|9
1723079510000|2024-08-08 01:11:50|5188.31|5187.71|5188.18|5187.58|5188.81|5188.21|5188.18|5187.58|18
1723079520000|2024-08-08 01:12:00|5188.31|5187.71|5188.81|5188.21|5188.81|5188.21|5188.31|5187.71|15
1723079530000|2024-08-08 01:12:10|5188.93|5188.33|5189.68|5189.08|5189.68|5189.08|5188.68|5188.08|39
1723079540000|2024-08-08 01:12:20|5189.81|5189.21|5189.68|5189.08|5189.93|5189.33|5189.43|5188.83|37
1723079550000|2024-08-08 01:12:30|5189.81|5189.21|5189.68|5189.08|5189.93|5189.33|5189.43|5188.83|22
1723079560000|2024-08-08 01:12:40|5189.31|5188.71|5189.31|5188.71|5189.68|5189.08|5189.18|5188.58|15
1723079570000|2024-08-08 01:12:50|5189.18|5188.58|5189.18|5188.58|5189.18|5188.58|5188.81|5188.21|8
1723079580000|2024-08-08 01:13:00|5189.06|5188.46|5189.68|5189.08|5189.81|5189.21|5189.06|5188.46|19
1723079590000|2024-08-08 01:13:10|5189.56|5188.96|5189.56|5188.96|5189.81|5189.21|5189.43|5188.83|21
1723079600000|2024-08-08 01:13:20|5189.43|5188.83|5189.68|5189.08|5189.68|5189.08|5189.18|5188.58|25
1723079610000|2024-08-08 01:13:30|5189.93|5189.33|5189.18|5188.58|5189.93|5189.33|5189.18|5188.58|29
1723079620000|2024-08-08 01:13:40|5189.06|5188.46|5188.93|5188.33|5189.18|5188.58|5188.93|5188.33|1
1723079630000|2024-08-08 01:13:50|5188.81|5188.21|5188.68|5188.08|5188.81|5188.21|5188.31|5187.71|25
1723079640000|2024-08-08 01:14:00|5188.56|5187.96|5188.18|5187.58|5188.56|5187.96|5188.18|5187.58|22
1723079650000|2024-08-08 01:14:10|5188.31|5187.71|5188.43|5187.83|5188.43|5187.83|5188.31|5187.71|5
1723079660000|2024-08-08 01:14:20|5188.56|5187.96|5188.43|5187.83|5188.56|5187.96|5188.06|5187.46|25
1723079670000|2024-08-08 01:14:30|5188.56|5187.96|5188.93|5188.33|5189.06|5188.46|5188.56|5187.96|9
1723079680000|2024-08-08 01:14:40|5189.06|5188.46|5189.18|5188.58|5189.43|5188.83|5188.93|5188.33|14
1723079690000|2024-08-08 01:14:50|5189.31|5188.71|5189.18|5188.58|5189.31|5188.71|5189.18|5188.58|44
1723079700000|2024-08-08 01:15:00|5189.31|5188.71|5188.68|5188.08|5190.06|5189.46|5188.68|5188.08|62
1723079710000|2024-08-08 01:15:10|5189.43|5188.83|5189.68|5189.08|5189.68|5189.08|5189.43|5188.83|12
1723079720000|2024-08-08 01:15:20|5189.93|5189.33|5189.93|5189.33|5189.93|5189.33|5189.81|5189.21|10
1723079730000|2024-08-08 01:15:30|5190.06|5189.46|5190.68|5190.08|5191.06|5190.46|5190.06|5189.46|441
1723079740000|2024-08-08 01:15:40|5190.81|5190.21|5194.06|5193.46|5195.68|5195.08|5190.68|5190.08|454
1723079750000|2024-08-08 01:15:50|5193.93|5193.33|5196.56|5195.96|5197.18|5196.58|5193.68|5193.08|311
1723079760000|2024-08-08 01:16:00|5195.93|5195.33|5195.43|5194.83|5196.68|5196.08|5195.31|5194.71|275
1723079770000|2024-08-08 01:16:10|5195.68|5195.08|5195.93|5195.33|5196.06|5195.46|5195.18|5194.58|57
1723079780000|2024-08-08 01:16:20|5195.68|5195.08|5195.81|5195.21|5196.31|5195.71|5195.68|5195.08|145
1723079790000|2024-08-08 01:16:30|5196.31|5195.71|5195.18|5194.58|5196.31|5195.71|5195.18|5194.58|71
1723079800000|2024-08-08 01:16:40|5195.06|5194.46|5196.18|5195.58|5196.18|5195.58|5194.93|5194.33|113
1723079810000|2024-08-08 01:16:50|5196.31|5195.71|5195.93|5195.33|5196.43|5195.83|5195.93|5195.33|34
1723079820000|2024-08-08 01:17:00|5195.81|5195.21|5195.43|5194.83|5195.81|5195.21|5195.31|5194.71|59
1723079830000|2024-08-08 01:17:10|5195.31|5194.71|5194.93|5194.33|5195.43|5194.83|5194.93|5194.33|21
1723079840000|2024-08-08 01:17:20|5195.06|5194.46|5194.81|5194.21|5195.06|5194.46|5194.43|5193.83|38
1723079850000|2024-08-08 01:17:30|5194.93|5194.33|5195.93|5195.33|5195.93|5195.33|5194.81|5194.21|49
1723079860000|2024-08-08 01:17:40|5195.81|5195.21|5195.93|5195.33|5196.06|5195.46|5195.81|5195.21|9
1723079870000|2024-08-08 01:17:50|5195.56|5194.96|5195.68|5195.08|5195.93|5195.33|5195.56|5194.96|19
1723079880000|2024-08-08 01:18:00|5195.56|5194.96|5195.68|5195.08|5195.81|5195.21|5195.31|5194.71|48
1723079890000|2024-08-08 01:18:10|5195.43|5194.83|5196.06|5195.46|5196.18|5195.58|5195.31|5194.71|34
1723079900000|2024-08-08 01:18:20|5195.93|5195.33|5196.18|5195.58|5196.68|5196.08|5195.81|5195.21|25
1723079910000|2024-08-08 01:18:30|5195.93|5195.33|5195.56|5194.96|5196.06|5195.46|5195.06|5194.46|28
1723079920000|2024-08-08 01:18:40|5195.68|5195.08|5194.68|5194.08|5195.68|5195.08|5194.68|5194.08|37
1723079930000|2024-08-08 01:18:50|5194.81|5194.21|5194.81|5194.21|5195.18|5194.58|5194.68|5194.08|17
1723079940000|2024-08-08 01:19:00|5194.68|5194.08|5194.68|5194.08|5194.93|5194.33|5194.31|5193.71|20
1723079950000|2024-08-08 01:19:10|5194.43|5193.83|5194.68|5194.08|5194.68|5194.08|5194.31|5193.71|3
1723079960000|2024-08-08 01:19:20|5194.56|5193.96|5194.43|5193.83|5194.56|5193.96|5194.43|5193.83|6
1723079970000|2024-08-08 01:19:30|5194.56|5193.96|5195.18|5194.58|5195.18|5194.58|5194.56|5193.96|21
1723079980000|2024-08-08 01:19:40|5195.06|5194.46|5195.93|5195.33|5195.93|5195.33|5195.06|5194.46|54
1723079990000|2024-08-08 01:19:50|5196.06|5195.46|5195.43|5194.83|5196.06|5195.46|5195.31|5194.71|48
1723080000000|2024-08-08 01:20:00|5195.31|5194.71|5195.56|5194.96|5196.31|5195.71|5195.31|5194.71|69
1723080010000|2024-08-08 01:20:10|5195.68|5195.08|5195.68|5195.08|5196.06|5195.46|5195.56|5194.96|28
1723080020000|2024-08-08 01:20:20|5195.56|5194.96|5197.18|5196.58|5197.31|5196.71|5195.56|5194.96|150
1723080030000|2024-08-08 01:20:30|5197.06|5196.46|5197.18|5196.58|5197.18|5196.58|5197.06|5196.46|23
1723080040000|2024-08-08 01:20:40|5197.06|5196.46|5196.43|5195.83|5197.31|5196.71|5196.43|5195.83|198
1723080050000|2024-08-08 01:20:50|5196.31|5195.71|5195.43|5194.83|5196.31|5195.71|5195.06|5194.46|83
1723080060000|2024-08-08 01:21:00|5195.31|5194.71|5194.56|5193.96|5195.56|5194.96|5193.93|5193.33|87
1723080070000|2024-08-08 01:21:10|5194.43|5193.83|5194.18|5193.58|5194.56|5193.96|5194.18|5193.58|11
1723080080000|2024-08-08 01:21:20|5194.31|5193.71|5192.93|5192.33|5194.31|5193.71|5192.68|5192.08|84
1723080090000|2024-08-08 01:21:30|5193.06|5192.46|5193.18|5192.58|5193.18|5192.58|5192.68|5192.08|20
1723080100000|2024-08-08 01:21:40|5192.93|5192.33|5192.68|5192.08|5193.06|5192.46|5192.31|5191.71|77
1723080110000|2024-08-08 01:21:50|5192.43|5191.83|5192.93|5192.33|5193.18|5192.58|5191.81|5191.21|72
1723080120000|2024-08-08 01:22:00|5193.06|5192.46|5193.93|5193.33|5194.06|5193.46|5193.06|5192.46|34
1723080130000|2024-08-08 01:22:10|5194.18|5193.58|5194.68|5194.08|5194.81|5194.21|5194.06|5193.46|37
1723080140000|2024-08-08 01:22:20|5194.31|5193.71|5194.06|5193.46|5194.56|5193.96|5194.06|5193.46|14
1723080150000|2024-08-08 01:22:30|5193.93|5193.33|5194.31|5193.71|5194.43|5193.83|5193.81|5193.21|13
1723080160000|2024-08-08 01:22:40|5194.18|5193.58|5194.56|5193.96|5194.56|5193.96|5193.68|5193.08|22
1723080170000|2024-08-08 01:22:50|5194.43|5193.83|5194.18|5193.58|5194.68|5194.08|5194.18|5193.58|14
1723080180000|2024-08-08 01:23:00|5193.56|5192.96|5193.18|5192.58|5193.81|5193.21|5193.18|5192.58|36
1723080190000|2024-08-08 01:23:10|5192.93|5192.33|5192.93|5192.33|5192.93|5192.33|5192.93|5192.33|12
1723080200000|2024-08-08 01:23:20|5193.06|5192.46|5193.18|5192.58|5193.18|5192.58|5192.93|5192.33|2
1723080210000|2024-08-08 01:23:30|5193.31|5192.71|5192.43|5191.83|5193.31|5192.71|5192.31|5191.71|31
1723080220000|2024-08-08 01:23:40|5192.56|5191.96|5193.18|5192.58|5193.18|5192.58|5192.43|5191.83|30
1723080230000|2024-08-08 01:23:50|5193.31|5192.71|5191.93|5191.33|5193.31|5192.71|5191.81|5191.21|46
1723080240000|2024-08-08 01:24:00|5192.93|5192.33|5192.93|5192.33|5193.18|5192.58|5192.81|5192.21|46
1723080250000|2024-08-08 01:24:10|5193.06|5192.46|5193.18|5192.58|5193.56|5192.96|5193.06|5192.46|15
1723080260000|2024-08-08 01:24:20|5193.31|5192.71|5192.81|5192.21|5193.43|5192.83|5192.68|5192.08|27
1723080270000|2024-08-08 01:24:30|5193.31|5192.71|5193.43|5192.83|5193.56|5192.96|5193.18|5192.58|14
1723080280000|2024-08-08 01:24:40|5193.18|5192.58|5193.68|5193.08|5193.68|5193.08|5192.81|5192.21|50
1723080290000|2024-08-08 01:24:50|5193.93|5193.33|5194.18|5193.58|5194.18|5193.58|5193.68|5193.08|9
1723080300000|2024-08-08 01:25:00|5194.43|5193.83|5194.93|5194.33|5195.06|5194.46|5194.43|5193.83|53
1723080310000|2024-08-08 01:25:10|5194.68|5194.08|5194.93|5194.33|5194.93|5194.33|5194.68|5194.08|6
1723080320000|2024-08-08 01:25:20|5195.43|5194.83|5195.93|5195.33|5196.06|5195.46|5195.43|5194.83|49
1723080330000|2024-08-08 01:25:30|5196.06|5195.46|5196.43|5195.83|5196.43|5195.83|5195.93|5195.33|26
1723080340000|2024-08-08 01:25:40|5196.56|5195.96|5196.93|5196.33|5196.93|5196.33|5196.43|5195.83|10
1723080350000|2024-08-08 01:25:50|5197.06|5196.46|5196.93|5196.33|5197.18|5196.58|5196.93|5196.33|48
1723080360000|2024-08-08 01:26:00|5196.68|5196.08|5197.18|5196.58|5197.18|5196.58|5196.68|5196.08|24
1723080370000|2024-08-08 01:26:10|5197.06|5196.46|5197.18|5196.58|5197.18|5196.58|5196.93|5196.33|24
1723080380000|2024-08-08 01:26:20|5197.06|5196.46|5197.18|5196.58|5197.31|5196.71|5196.81|5196.21|21
1723080390000|2024-08-08 01:26:30|5197.06|5196.46|5196.68|5196.08|5197.31|5196.71|5196.56|5195.96|22
1723080400000|2024-08-08 01:26:40|5196.56|5195.96|5196.68|5196.08|5196.68|5196.08|5196.43|5195.83|12
1723080410000|2024-08-08 01:26:50|5196.81|5196.21|5196.93|5196.33|5197.06|5196.46|5196.43|5195.83|11
1723080420000|2024-08-08 01:27:00|5196.81|5196.21|5196.43|5195.83|5196.93|5196.33|5196.43|5195.83|12
1723080430000|2024-08-08 01:27:10|5196.56|5195.96|5196.18|5195.58|5196.56|5195.96|5196.18|5195.58|16
1723080440000|2024-08-08 01:27:20|5196.06|5195.46|5195.68|5195.08|5196.18|5195.58|5195.43|5194.83|33
1723080450000|2024-08-08 01:27:30|5195.56|5194.96|5195.68|5195.08|5195.93|5195.33|5195.18|5194.58|67
1723080460000|2024-08-08 01:27:40|5195.43|5194.83|5196.18|5195.58|5196.18|5195.58|5195.43|5194.83|12
1723080470000|2024-08-08 01:27:50|5196.31|5195.71|5195.68|5195.08|5196.31|5195.71|5195.68|5195.08|14
1723080480000|2024-08-08 01:28:00|5195.56|5194.96|5194.93|5194.33|5195.68|5195.08|5194.93|5194.33|30
1723080490000|2024-08-08 01:28:10|5194.81|5194.21|5195.18|5194.58|5195.18|5194.58|5194.81|5194.21|22
1723080500000|2024-08-08 01:28:20|5194.68|5194.08|5194.68|5194.08|5194.93|5194.33|5194.68|5194.08|12
1723080510000|2024-08-08 01:28:30|5194.56|5193.96|5194.93|5194.33|5194.93|5194.33|5194.43|5193.83|17
1723080520000|2024-08-08 01:28:40|5194.68|5194.08|5194.93|5194.33|5194.93|5194.33|5194.56|5193.96|7
1723080530000|2024-08-08 01:28:50|5195.31|5194.71|5195.18|5194.58|5195.68|5195.08|5195.18|5194.58|32
1723080540000|2024-08-08 01:29:00|5195.06|5194.46|5195.68|5195.08|5195.81|5195.21|5195.06|5194.46|19
1723080550000|2024-08-08 01:29:10|5195.81|5195.21|5195.81|5195.21|5195.93|5195.33|5195.56|5194.96|10
1723080560000|2024-08-08 01:29:20|5195.68|5195.08|5194.93|5194.33|5195.81|5195.21|5194.93|5194.33|22
1723080570000|2024-08-08 01:29:30|5195.06|5194.46|5195.18|5194.58|5195.31|5194.71|5195.06|5194.46|3
1723080580000|2024-08-08 01:29:40|5195.31|5194.71|5195.56|5194.96|5195.56|5194.96|5195.31|5194.71|3
1723080590000|2024-08-08 01:29:50|5195.81|5195.21|5196.18|5195.58|5196.18|5195.58|5195.56|5194.96|19
1723080600000|2024-08-08 01:30:00|5196.31|5195.71|5196.81|5196.21|5197.31|5196.71|5196.31|5195.71|94
1723080610000|2024-08-08 01:30:10|5197.06|5196.46|5196.43|5195.83|5197.31|5196.71|5196.31|5195.71|72
1723080620000|2024-08-08 01:30:20|5196.56|5195.96|5196.43|5195.83|5196.56|5195.96|5196.18|5195.58|52
1723080630000|2024-08-08 01:30:30|5196.56|5195.96|5196.18|5195.58|5196.68|5196.08|5196.18|5195.58|39
1723080640000|2024-08-08 01:30:40|5196.06|5195.46|5195.93|5195.33|5196.56|5195.96|5195.93|5195.33|47
1723080650000|2024-08-08 01:30:50|5195.81|5195.21|5195.43|5194.83|5196.06|5195.46|5195.18|5194.58|52
1723080660000|2024-08-08 01:31:00|5195.56|5194.96|5195.81|5195.21|5195.93|5195.33|5195.43|5194.83|20
1723080670000|2024-08-08 01:31:10|5196.06|5195.46|5196.06|5195.46|5196.31|5195.71|5196.06|5195.46|33
1723080680000|2024-08-08 01:31:20|5196.18|5195.58|5197.06|5196.46|5197.06|5196.46|5196.18|5195.58|91
1723080690000|2024-08-08 01:31:30|5197.18|5196.58|5197.18|5196.58|5197.31|5196.71|5197.18|5196.58|19
1723080700000|2024-08-08 01:31:40|5197.06|5196.46|5197.06|5196.46|5197.18|5196.58|5196.93|5196.33|19
1723080710000|2024-08-08 01:31:50|5197.18|5196.58|5196.68|5196.08|5197.18|5196.58|5196.68|5196.08|17
1723080720000|2024-08-08 01:32:00|5196.06|5195.46|5195.56|5194.96|5196.18|5195.58|5195.56|5194.96|38
1723080730000|2024-08-08 01:32:10|5195.43|5194.83|5195.06|5194.46|5195.43|5194.83|5194.93|5194.33|23
1723080740000|2024-08-08 01:32:20|5195.18|5194.58|5194.81|5194.21|5195.93|5195.33|5194.56|5193.96|45
1723080750000|2024-08-08 01:32:30|5194.93|5194.33|5194.56|5193.96|5194.93|5194.33|5194.43|5193.83|15
1723080760000|2024-08-08 01:32:40|5194.68|5194.08|5194.43|5193.83|5194.68|5194.08|5194.18|5193.58|27
1723080770000|2024-08-08 01:32:50|5194.31|5193.71|5194.56|5193.96|5194.81|5194.21|5194.18|5193.58|38
1723080780000|2024-08-08 01:33:00|5194.68|5194.08|5195.43|5194.83|5195.43|5194.83|5194.68|5194.08|40
1723080790000|2024-08-08 01:33:10|5195.56|5194.96|5195.43|5194.83|5195.56|5194.96|5195.18|5194.58|19
1723080800000|2024-08-08 01:33:20|5195.56|5194.96|5195.43|5194.83|5195.68|5195.08|5195.18|5194.58|34
1723080810000|2024-08-08 01:33:30|5195.31|5194.71|5195.68|5195.08|5195.93|5195.33|5195.31|5194.71|20
1723080820000|2024-08-08 01:33:40|5195.56|5194.96|5194.18|5193.58|5195.56|5194.96|5194.18|5193.58|126
1723080830000|2024-08-08 01:33:50|5194.06|5193.46|5192.93|5192.33|5194.06|5193.46|5192.93|5192.33|40
1723080840000|2024-08-08 01:34:00|5191.93|5191.33|5190.93|5190.33|5191.93|5191.33|5190.81|5190.21|134
1723080850000|2024-08-08 01:34:10|5190.81|5190.21|5191.31|5190.71|5191.31|5190.71|5189.93|5189.33|86
1723080860000|2024-08-08 01:34:20|5191.43|5190.83|5190.93|5190.33|5191.56|5190.96|5190.93|5190.33|26
1723080870000|2024-08-08 01:34:30|5191.43|5190.83|5191.93|5191.33|5191.93|5191.33|5191.43|5190.83|41
1723080880000|2024-08-08 01:34:40|5191.81|5191.21|5192.56|5191.96|5193.18|5192.58|5191.68|5191.08|46
1723080890000|2024-08-08 01:34:50|5192.43|5191.83|5192.43|5191.83|5193.18|5192.58|5192.43|5191.83|41
1723080900000|2024-08-08 01:35:00|5192.18|5191.58|5191.68|5191.08|5192.18|5191.58|5191.43|5190.83|22
1723080910000|2024-08-08 01:35:10|5191.81|5191.21|5192.06|5191.46|5192.68|5192.08|5191.81|5191.21|29
1723080920000|2024-08-08 01:35:20|5191.93|5191.33|5191.93|5191.33|5192.56|5191.96|5191.93|5191.33|24
1723080930000|2024-08-08 01:35:30|5192.06|5191.46|5191.68|5191.08|5192.06|5191.46|5191.68|5191.08|12
1723080940000|2024-08-08 01:35:40|5191.93|5191.33|5191.93|5191.33|5191.93|5191.33|5191.93|5191.33|8
1723080950000|2024-08-08 01:35:50|5192.06|5191.46|5191.68|5191.08|5192.18|5191.58|5191.68|5191.08|17
1723080960000|2024-08-08 01:36:00|5191.81|5191.21|5193.18|5192.58|5193.31|5192.71|5191.81|5191.21|90
1723080970000|2024-08-08 01:36:10|5193.31|5192.71|5192.18|5191.58|5193.31|5192.71|5192.18|5191.58|27
1723080980000|2024-08-08 01:36:20|5192.43|5191.83|5191.68|5191.08|5192.43|5191.83|5191.68|5191.08|16
1723080990000|2024-08-08 01:36:30|5191.81|5191.21|5191.93|5191.33|5192.18|5191.58|5191.81|5191.21|25
1723081000000|2024-08-08 01:36:40|5192.06|5191.46|5191.93|5191.33|5192.18|5191.58|5191.93|5191.33|7
1723081010000|2024-08-08 01:36:50|5192.06|5191.46|5191.43|5190.83|5192.56|5191.96|5191.18|5190.58|66
1723081020000|2024-08-08 01:37:00|5191.56|5190.96|5191.93|5191.33|5192.43|5191.83|5191.43|5190.83|41
1723081030000|2024-08-08 01:37:10|5191.81|5191.21|5191.43|5190.83|5191.93|5191.33|5190.93|5190.33|26
1723081040000|2024-08-08 01:37:20|5191.31|5190.71|5191.18|5190.58|5191.31|5190.71|5191.18|5190.58|3
1723081050000|2024-08-08 01:37:30|5190.93|5190.33|5192.18|5191.58|5192.18|5191.58|5190.81|5190.21|32
1723081060000|2024-08-08 01:37:40|5191.93|5191.33|5191.93|5191.33|5192.18|5191.58|5191.81|5191.21|12
1723081070000|2024-08-08 01:37:50|5192.06|5191.46|5191.68|5191.08|5192.06|5191.46|5191.68|5191.08|12
1723081080000|2024-08-08 01:38:00|5191.81|5191.21|5192.43|5191.83|5192.43|5191.83|5191.81|5191.21|17
1723081090000|2024-08-08 01:38:10|5192.18|5191.58|5191.43|5190.83|5192.18|5191.58|5191.43|5190.83|36
1723081100000|2024-08-08 01:38:20|5191.31|5190.71|5191.43|5190.83|5191.68|5191.08|5191.06|5190.46|12
1723081110000|2024-08-08 01:38:30|5191.68|5191.08|5191.43|5190.83|5191.68|5191.08|5191.31|5190.71|15
1723081120000|2024-08-08 01:38:40|5191.56|5190.96|5191.93|5191.33|5192.06|5191.46|5191.56|5190.96|14
1723081130000|2024-08-08 01:38:50|5192.43|5191.83|5191.68|5191.08|5192.43|5191.83|5191.68|5191.08|7
1723081140000|2024-08-08 01:39:00|5191.81|5191.21|5192.93|5192.33|5193.06|5192.46|5191.81|5191.21|9
1723081150000|2024-08-08 01:39:10|5193.06|5192.46|5192.93|5192.33|5193.18|5192.58|5192.68|5192.08|26
1723081160000|2024-08-08 01:39:20|5193.06|5192.46|5192.68|5192.08|5193.06|5192.46|5192.68|5192.08|9
1723081170000|2024-08-08 01:39:30|5192.81|5192.21|5192.81|5192.21|5193.18|5192.58|5192.68|5192.08|12
1723081180000|2024-08-08 01:39:40|5192.56|5191.96|5192.93|5192.33|5193.18|5192.58|5192.56|5191.96|11
1723081190000|2024-08-08 01:39:50|5192.81|5192.21|5192.18|5191.58|5192.81|5192.21|5192.18|5191.58|16
1723081200000|2024-08-08 01:40:00|5192.31|5191.71|5191.93|5191.33|5192.43|5191.83|5191.93|5191.33|33
1723081210000|2024-08-08 01:40:10|5191.68|5191.08|5191.68|5191.08|5191.81|5191.21|5191.43|5190.83|18
1723081220000|2024-08-08 01:40:20|5191.81|5191.21|5191.43|5190.83|5192.06|5191.46|5191.43|5190.83|21
1723081230000|2024-08-08 01:40:30|5191.18|5190.58|5190.93|5190.33|5191.18|5190.58|5190.68|5190.08|19
1723081240000|2024-08-08 01:40:40|5190.81|5190.21|5190.68|5190.08|5190.81|5190.21|5190.06|5189.46|27
1723081250000|2024-08-08 01:40:50|5190.56|5189.96|5190.43|5189.83|5190.93|5190.33|5190.31|5189.71|20
1723081260000|2024-08-08 01:41:00|5190.31|5189.71|5190.18|5189.58|5190.68|5190.08|5189.93|5189.33|50
1723081270000|2024-08-08 01:41:10|5189.93|5189.33|5190.43|5189.83|5190.43|5189.83|5189.93|5189.33|38
1723081280000|2024-08-08 01:41:20|5190.56|5189.96|5191.43|5190.83|5191.43|5190.83|5190.56|5189.96|14
1723081290000|2024-08-08 01:41:30|5191.31|5190.71|5191.43|5190.83|5191.68|5191.08|5191.06|5190.46|51
1723081300000|2024-08-08 01:41:40|5191.18|5190.58|5191.81|5191.21|5191.81|5191.21|5191.18|5190.58|25
1723081310000|2024-08-08 01:41:50|5191.56|5190.96|5190.93|5190.33|5191.68|5191.08|5190.81|5190.21|46
1723081320000|2024-08-08 01:42:00|5191.06|5190.46|5191.81|5191.21|5191.93|5191.33|5191.06|5190.46|19
1723081330000|2024-08-08 01:42:10|5191.56|5190.96|5192.06|5191.46|5192.18|5191.58|5191.56|5190.96|17
1723081340000|2024-08-08 01:42:20|5192.18|5191.58|5192.68|5192.08|5192.81|5192.21|5192.06|5191.46|59
1723081350000|2024-08-08 01:42:30|5192.81|5192.21|5192.43|5191.83|5192.81|5192.21|5192.43|5191.83|17
1723081360000|2024-08-08 01:42:40|5192.56|5191.96|5192.81|5192.21|5192.93|5192.33|5192.56|5191.96|18
1723081370000|2024-08-08 01:42:50|5192.68|5192.08|5192.18|5191.58|5192.93|5192.33|5192.18|5191.58|10
1723081380000|2024-08-08 01:43:00|5192.31|5191.71|5192.68|5192.08|5192.68|5192.08|5192.31|5191.71|5
1723081390000|2024-08-08 01:43:10|5192.81|5192.21|5192.56|5191.96|5192.81|5192.21|5192.56|5191.96|12
1723081400000|2024-08-08 01:43:20|5192.18|5191.58|5192.18|5191.58|5192.43|5191.83|5191.93|5191.33|12
1723081410000|2024-08-08 01:43:30|5192.31|5191.71|5192.56|5191.96|5192.56|5191.96|5192.31|5191.71|2
1723081420000|2024-08-08 01:43:40|5192.43|5191.83|5192.18|5191.58|5192.43|5191.83|5192.06|5191.46|10
1723081430000|2024-08-08 01:43:50|5191.93|5191.33|5191.81|5191.21|5191.93|5191.33|5191.68|5191.08|8
1723081440000|2024-08-08 01:44:00|5191.68|5191.08|5191.68|5191.08|5191.68|5191.08|5190.68|5190.08|33
1723081450000|2024-08-08 01:44:10|5191.81|5191.21|5191.43|5190.83|5191.81|5191.21|5191.43|5190.83|13
1723081460000|2024-08-08 01:44:20|5191.31|5190.71|5190.18|5189.58|5191.31|5190.71|5190.06|5189.46|25
1723081470000|2024-08-08 01:44:30|5190.43|5189.83|5189.43|5188.83|5190.68|5190.08|5189.43|5188.83|52
1723081480000|2024-08-08 01:44:40|5189.31|5188.71|5189.56|5188.96|5189.81|5189.21|5189.31|5188.71|29
1723081490000|2024-08-08 01:44:50|5189.68|5189.08|5190.31|5189.71|5190.31|5189.71|5189.68|5189.08|17
1723081500000|2024-08-08 01:45:00|5190.18|5189.58|5189.18|5188.58|5190.18|5189.58|5189.18|5188.58|42
1723081510000|2024-08-08 01:45:10|5189.31|5188.71|5188.18|5187.58|5189.31|5188.71|5188.06|5187.46|68
1723081520000|2024-08-08 01:45:20|5188.06|5187.46|5188.43|5187.83|5188.56|5187.96|5187.68|5187.08|92
1723081530000|2024-08-08 01:45:30|5188.31|5187.71|5188.18|5187.58|5188.43|5187.83|5187.93|5187.33|20
1723081540000|2024-08-08 01:45:40|5188.31|5187.71|5188.18|5187.58|5188.56|5187.96|5188.18|5187.58|7
1723081550000|2024-08-08 01:45:50|5188.31|5187.71|5187.93|5187.33|5188.56|5187.96|5187.81|5187.21|19
1723081560000|2024-08-08 01:46:00|5188.06|5187.46|5189.93|5189.33|5189.93|5189.33|5188.06|5187.46|53
1723081570000|2024-08-08 01:46:10|5190.06|5189.46|5190.06|5189.46|5190.18|5189.58|5190.06|5189.46|5
1723081580000|2024-08-08 01:46:20|5189.93|5189.33|5189.18|5188.58|5189.93|5189.33|5189.06|5188.46|16
1723081590000|2024-08-08 01:46:30|5189.31|5188.71|5189.43|5188.83|5189.56|5188.96|5189.18|5188.58|23
1723081600000|2024-08-08 01:46:40|5189.31|5188.71|5189.18|5188.58|5189.31|5188.71|5189.06|5188.46|5
1723081610000|2024-08-08 01:46:50|5189.06|5188.46|5188.18|5187.58|5189.06|5188.46|5188.18|5187.58|34
1723081620000|2024-08-08 01:47:00|5188.43|5187.83|5188.93|5188.33|5189.43|5188.83|5188.43|5187.83|59
1723081630000|2024-08-08 01:47:10|5189.06|5188.46|5188.68|5188.08|5189.06|5188.46|5188.68|5188.08|7
1723081640000|2024-08-08 01:47:20|5188.81|5188.21|5189.93|5189.33|5189.93|5189.33|5188.81|5188.21|21
1723081650000|2024-08-08 01:47:30|5190.31|5189.71|5190.43|5189.83|5190.43|5189.83|5190.18|5189.58|32
1723081660000|2024-08-08 01:47:40|5190.31|5189.71|5189.81|5189.21|5190.43|5189.83|5189.81|5189.21|45
1723081670000|2024-08-08 01:47:50|5189.93|5189.33|5190.68|5190.08|5190.68|5190.08|5189.93|5189.33|33
1723081680000|2024-08-08 01:48:00|5190.43|5189.83|5190.68|5190.08|5190.68|5190.08|5190.43|5189.83|22
1723081690000|2024-08-08 01:48:10|5190.56|5189.96|5190.31|5189.71|5190.56|5189.96|5190.31|5189.71|12
1723081700000|2024-08-08 01:48:20|5190.43|5189.83|5189.93|5189.33|5190.43|5189.83|5189.68|5189.08|19
1723081710000|2024-08-08 01:48:30|5189.81|5189.21|5189.56|5188.96|5189.81|5189.21|5189.31|5188.71|16
1723081720000|2024-08-08 01:48:40|5189.68|5189.08|5190.18|5189.58|5190.18|5189.58|5189.68|5189.08|9
1723081730000|2024-08-08 01:48:50|5190.06|5189.46|5190.43|5189.83|5190.56|5189.96|5190.06|5189.46|16
1723081740000|2024-08-08 01:49:00|5190.56|5189.96|5191.43|5190.83|5191.68|5191.08|5190.56|5189.96|27
1723081750000|2024-08-08 01:49:10|5191.31|5190.71|5191.56|5190.96|5191.56|5190.96|5190.93|5190.33|26
1723081760000|2024-08-08 01:49:20|5191.43|5190.83|5191.43|5190.83|5191.68|5191.08|5191.31|5190.71|8
1723081770000|2024-08-08 01:49:30|5190.93|5190.33|5191.43|5190.83|5191.56|5190.96|5190.93|5190.33|42
1723081780000|2024-08-08 01:49:40|5191.31|5190.71|5191.43|5190.83|5191.43|5190.83|5191.31|5190.71|2
1723081790000|2024-08-08 01:49:50|5191.31|5190.71|5191.18|5190.58|5191.56|5190.96|5190.93|5190.33|33
1723081800000|2024-08-08 01:50:00|5191.06|5190.46|5190.68|5190.08|5191.06|5190.46|5190.68|5190.08|8
1723081810000|2024-08-08 01:50:10|5190.56|5189.96|5190.43|5189.83|5190.56|5189.96|5190.31|5189.71|8
1723081820000|2024-08-08 01:50:20|5190.68|5190.08|5190.43|5189.83|5191.31|5190.71|5190.43|5189.83|32
1723081830000|2024-08-08 01:50:30|5190.31|5189.71|5190.06|5189.46|5190.31|5189.71|5190.06|5189.46|3
1723081840000|2024-08-08 01:50:40|5189.93|5189.33|5189.93|5189.33|5190.06|5189.46|5189.68|5189.08|10
1723081850000|2024-08-08 01:50:50|5189.81|5189.21|5189.43|5188.83|5189.93|5189.33|5189.06|5188.46|36
1723081860000|2024-08-08 01:51:00|5189.31|5188.71|5189.68|5189.08|5189.68|5189.08|5189.31|5188.71|14
1723081870000|2024-08-08 01:51:10|5189.81|5189.21|5190.43|5189.83|5190.43|5189.83|5189.68|5189.08|21
1723081880000|2024-08-08 01:51:20|5190.56|5189.96|5191.18|5190.58|5191.18|5190.58|5190.56|5189.96|53
1723081890000|2024-08-08 01:51:30|5191.31|5190.71|5192.18|5191.58|5192.56|5191.96|5191.31|5190.71|84
1723081900000|2024-08-08 01:51:40|5192.31|5191.71|5192.68|5192.08|5192.68|5192.08|5192.18|5191.58|25
1723081910000|2024-08-08 01:51:50|5192.81|5192.21|5192.18|5191.58|5192.81|5192.21|5192.06|5191.46|28
1723081920000|2024-08-08 01:52:00|5192.31|5191.71|5194.68|5194.08|5194.81|5194.21|5192.31|5191.71|130
1723081930000|2024-08-08 01:52:10|5194.56|5193.96|5195.06|5194.46|5195.31|5194.71|5194.56|5193.96|77
1723081940000|2024-08-08 01:52:20|5195.18|5194.58|5195.68|5195.08|5195.68|5195.08|5194.93|5194.33|28
1723081950000|2024-08-08 01:52:30|5195.56|5194.96|5196.18|5195.58|5196.18|5195.58|5195.31|5194.71|49
1723081960000|2024-08-08 01:52:40|5196.06|5195.46|5195.93|5195.33|5196.93|5196.33|5195.93|5195.33|89
1723081970000|2024-08-08 01:52:50|5195.81|5195.21|5195.93|5195.33|5196.43|5195.83|5195.81|5195.21|14
1723081980000|2024-08-08 01:53:00|5195.81|5195.21|5196.43|5195.83|5196.43|5195.83|5195.56|5194.96|35
1723081990000|2024-08-08 01:53:10|5196.56|5195.96|5196.43|5195.83|5196.93|5196.33|5196.31|5195.71|45
1723082000000|2024-08-08 01:53:20|5196.31|5195.71|5196.81|5196.21|5196.93|5196.33|5196.18|5195.58|23
1723082010000|2024-08-08 01:53:30|5196.68|5196.08|5197.18|5196.58|5197.18|5196.58|5196.68|5196.08|24
1723082020000|2024-08-08 01:53:40|5196.93|5196.33|5196.93|5196.33|5196.93|5196.33|5196.93|5196.33|24
1723082030000|2024-08-08 01:53:50|5196.81|5196.21|5196.93|5196.33|5197.18|5196.58|5196.81|5196.21|25
1723082040000|2024-08-08 01:54:00|5197.18|5196.58|5196.43|5195.83|5197.18|5196.58|5196.06|5195.46|32
1723082050000|2024-08-08 01:54:10|5196.56|5195.96|5196.18|5195.58|5196.56|5195.96|5195.93|5195.33|22
1723082060000|2024-08-08 01:54:20|5196.31|5195.71|5196.31|5195.71|5196.68|5196.08|5196.31|5195.71|15
1723082070000|2024-08-08 01:54:30|5196.43|5195.83|5196.18|5195.58|5196.43|5195.83|5196.18|5195.58|6
1723082080000|2024-08-08 01:54:40|5196.06|5195.46|5196.68|5196.08|5196.68|5196.08|5196.06|5195.46|14
1723082090000|2024-08-08 01:54:50|5196.56|5195.96|5197.06|5196.46|5197.06|5196.46|5196.56|5195.96|22
1723082100000|2024-08-08 01:55:00|5196.93|5196.33|5196.81|5196.21|5196.93|5196.33|5196.68|5196.08|21
1723082110000|2024-08-08 01:55:10|5196.68|5196.08|5196.18|5195.58|5196.68|5196.08|5196.18|5195.58|29
1723082120000|2024-08-08 01:55:20|5196.31|5195.71|5197.31|5196.71|5197.31|5196.71|5196.31|5195.71|188
1723082130000|2024-08-08 01:55:30|5197.18|5196.58|5196.93|5196.33|5197.18|5196.58|5196.81|5196.21|26
1723082140000|2024-08-08 01:55:40|||||||||8
1723082150000|2024-08-08 01:55:50|5197.06|5196.46|5197.18|5196.58|5197.18|5196.58|5197.06|5196.46|7
1723082160000|2024-08-08 01:56:00|5197.31|5196.71|5197.18|5196.58|5197.31|5196.71|5196.81|5196.21|15
1723082170000|2024-08-08 01:56:10|5197.06|5196.46|5196.93|5196.33|5197.06|5196.46|5196.93|5196.33|3
1723082180000|2024-08-08 01:56:20|5197.06|5196.46|5196.68|5196.08|5197.06|5196.46|5196.68|5196.08|18
1723082190000|2024-08-08 01:56:30|5196.56|5195.96|5196.43|5195.83|5196.56|5195.96|5196.31|5195.71|8
1723082200000|2024-08-08 01:56:40|5196.31|5195.71|5196.43|5195.83|5196.56|5195.96|5196.31|5195.71|17
1723082210000|2024-08-08 01:56:50|5196.31|5195.71|5196.43|5195.83|5196.43|5195.83|5196.18|5195.58|21
1723082220000|2024-08-08 01:57:00|5196.31|5195.71|5196.43|5195.83|5196.43|5195.83|5196.31|5195.71|4
1723082230000|2024-08-08 01:57:10|5196.56|5195.96|5196.68|5196.08|5196.93|5196.33|5196.56|5195.96|18
1723082240000|2024-08-08 01:57:20|5196.56|5195.96|5196.43|5195.83|5196.56|5195.96|5196.43|5195.83|5
1723082250000|2024-08-08 01:57:30|||||||||2
1723082260000|2024-08-08 01:57:40|5196.56|5195.96|5196.43|5195.83|5196.81|5196.21|5196.43|5195.83|20
1723082270000|2024-08-08 01:57:50|5196.56|5195.96|5196.56|5195.96|5196.56|5195.96|5196.56|5195.96|0
1723082280000|2024-08-08 01:58:00|5196.43|5195.83|5195.81|5195.21|5196.43|5195.83|5195.81|5195.21|14
1723082290000|2024-08-08 01:58:10|5195.68|5195.08|5195.43|5194.83|5196.18|5195.58|5195.43|5194.83|35
1723082300000|2024-08-08 01:58:20|5195.18|5194.58|5195.68|5195.08|5195.93|5195.33|5195.18|5194.58|26
1723082310000|2024-08-08 01:58:30|5195.81|5195.21|5195.68|5195.08|5196.18|5195.58|5195.68|5195.08|3
1723082320000|2024-08-08 01:58:40|5195.81|5195.21|5196.18|5195.58|5196.43|5195.83|5195.81|5195.21|33
1723082330000|2024-08-08 01:58:50|5196.31|5195.71|5195.93|5195.33|5196.31|5195.71|5195.93|5195.33|8
1723082340000|2024-08-08 01:59:00|5195.81|5195.21|5195.81|5195.21|5195.81|5195.21|5195.81|5195.21|2
1723082350000|2024-08-08 01:59:10|5195.68|5195.08|5195.93|5195.33|5195.93|5195.33|5195.06|5194.46|38
1723082360000|2024-08-08 01:59:20|5195.81|5195.21|5195.93|5195.33|5196.06|5195.46|5195.68|5195.08|5
1723082370000|2024-08-08 01:59:30|5195.81|5195.21|5196.06|5195.46|5196.06|5195.46|5195.81|5195.21|8
1723082380000|2024-08-08 01:59:40|5195.93|5195.33|5196.18|5195.58|5196.18|5195.58|5195.68|5195.08|49
1723082390000|2024-08-08 01:59:50|5196.06|5195.46|5195.93|5195.33|5196.18|5195.58|5195.43|5194.83|60
1723082400000|2024-08-08 02:00:00|5195.81|5195.21|5196.68|5196.08|5196.68|5196.08|5195.68|5195.08|65
1723082410000|2024-08-08 02:00:10|5196.56|5195.96|5196.43|5195.83|5196.68|5196.08|5196.43|5195.83|13
1723082420000|2024-08-08 02:00:20|5196.68|5196.08|5197.18|5196.58|5197.18|5196.58|5196.56|5195.96|13
1723082430000|2024-08-08 02:00:30|5197.31|5196.71|5200.06|5199.46|5200.68|5200.08|5197.31|5196.71|530
1723082440000|2024-08-08 02:00:40|5200.18|5199.58|5200.06|5199.46|5200.31|5199.71|5199.93|5199.33|92
1723082450000|2024-08-08 02:00:50|5200.18|5199.58|5199.81|5199.21|5200.56|5199.96|5199.81|5199.21|55
1723082460000|2024-08-08 02:01:00|5199.31|5198.71|5199.68|5199.08|5199.81|5199.21|5199.18|5198.58|53
1723082470000|2024-08-08 02:01:10|5199.56|5198.96|5199.81|5199.21|5199.81|5199.21|5199.43|5198.83|27
1723082480000|2024-08-08 02:01:20|5200.06|5199.46|5200.68|5200.08|5200.68|5200.08|5199.81|5199.21|71
1723082490000|2024-08-08 02:01:30|5200.56|5199.96|5201.06|5200.46|5201.31|5200.71|5200.56|5199.96|90
1723082500000|2024-08-08 02:01:40|5200.93|5200.33|5201.06|5200.46|5201.06|5200.46|5200.81|5200.21|43
1723082510000|2024-08-08 02:01:50|5201.18|5200.58|5201.43|5200.83|5201.68|5201.08|5201.18|5200.58|87
1723082520000|2024-08-08 02:02:00|5201.56|5200.96|5201.68|5201.08|5202.06|5201.46|5201.43|5200.83|138
1723082530000|2024-08-08 02:02:10|5201.81|5201.21|5201.68|5201.08|5201.93|5201.33|5201.56|5200.96|39
1723082540000|2024-08-08 02:02:20|5201.56|5200.96|5202.43|5201.83|5202.43|5201.83|5201.56|5200.96|93
1723082550000|2024-08-08 02:02:30|5202.56|5201.96|5200.68|5200.08|5202.56|5201.96|5200.68|5200.08|93
1723082560000|2024-08-08 02:02:40|5200.56|5199.96|5200.56|5199.96|5200.56|5199.96|5200.31|5199.71|65
1723082570000|2024-08-08 02:02:50|5200.68|5200.08|5200.43|5199.83|5200.68|5200.08|5200.31|5199.71|26
1723082580000|2024-08-08 02:03:00|5200.31|5199.71|5198.93|5198.33|5200.31|5199.71|5198.68|5198.08|94
1723082590000|2024-08-08 02:03:10|5198.81|5198.21|5198.93|5198.33|5199.18|5198.58|5198.68|5198.08|114
1723082600000|2024-08-08 02:03:20|5199.06|5198.46|5198.56|5197.96|5199.06|5198.46|5198.56|5197.96|12
1723082610000|2024-08-08 02:03:30|5198.68|5198.08|5198.31|5197.71|5198.68|5198.08|5198.06|5197.46|33
1723082620000|2024-08-08 02:03:40|5198.18|5197.58|5198.68|5198.08|5198.68|5198.08|5198.18|5197.58|32
1723082630000|2024-08-08 02:03:50|5198.56|5197.96|5197.93|5197.33|5198.56|5197.96|5197.93|5197.33|42
1723082640000|2024-08-08 02:04:00|5198.06|5197.46|5198.81|5198.21|5198.81|5198.21|5198.06|5197.46|27
1723082650000|2024-08-08 02:04:10|5198.31|5197.71|5198.68|5198.08|5198.68|5198.08|5198.31|5197.71|25
1723082660000|2024-08-08 02:04:20|5198.81|5198.21|5199.18|5198.58|5199.18|5198.58|5198.81|5198.21|7
1723082670000|2024-08-08 02:04:30|5199.31|5198.71|5199.18|5198.58|5199.31|5198.71|5198.93|5198.33|17
1723082680000|2024-08-08 02:04:40|5199.31|5198.71|5198.68|5198.08|5199.31|5198.71|5198.68|5198.08|36
1723082690000|2024-08-08 02:04:50|5198.81|5198.21|5198.68|5198.08|5198.81|5198.21|5198.68|5198.08|9
1723082700000|2024-08-08 02:05:00|5198.81|5198.21|5198.68|5198.08|5198.81|5198.21|5198.68|5198.08|15
1723082710000|2024-08-08 02:05:10|5198.56|5197.96|5198.43|5197.83|5198.68|5198.08|5198.31|5197.71|52
1723082720000|2024-08-08 02:05:20|5198.56|5197.96|5198.68|5198.08|5198.68|5198.08|5198.56|5197.96|1
1723082730000|2024-08-08 02:05:30|5198.81|5198.21|5198.18|5197.58|5198.81|5198.21|5198.18|5197.58|23
1723082740000|2024-08-08 02:05:40|5198.31|5197.71|5198.18|5197.58|5198.31|5197.71|5198.18|5197.58|7
1723082750000|2024-08-08 02:05:50|5198.06|5197.46|5198.31|5197.71|5198.31|5197.71|5198.06|5197.46|17
1723082760000|2024-08-08 02:06:00|5198.06|5197.46|5198.31|5197.71|5198.68|5198.08|5198.06|5197.46|52
1723082770000|2024-08-08 02:06:10|5198.43|5197.83|5198.93|5198.33|5198.93|5198.33|5198.43|5197.83|40
1723082780000|2024-08-08 02:06:20|5199.06|5198.46|5200.68|5200.08|5200.68|5200.08|5199.06|5198.46|33
1723082790000|2024-08-08 02:06:30|5200.81|5200.21|5200.93|5200.33|5201.06|5200.46|5200.68|5200.08|75
1723082800000|2024-08-08 02:06:40|5201.06|5200.46|5200.68|5200.08|5201.06|5200.46|5200.68|5200.08|10
1723082810000|2024-08-08 02:06:50|5200.43|5199.83|5200.18|5199.58|5200.43|5199.83|5200.18|5199.58|46
1723082820000|2024-08-08 02:07:00|5200.68|5200.08|5200.68|5200.08|5200.81|5200.21|5200.68|5200.08|28
1723082830000|2024-08-08 02:07:10|5200.81|5200.21|5201.18|5200.58|5201.31|5200.71|5200.68|5200.08|80
1723082840000|2024-08-08 02:07:20|5201.06|5200.46|5199.93|5199.33|5201.06|5200.46|5199.93|5199.33|60
1723082850000|2024-08-08 02:07:30|5200.06|5199.46|5200.18|5199.58|5200.18|5199.58|5200.06|5199.46|11
1723082860000|2024-08-08 02:07:40|5200.06|5199.46|5200.43|5199.83|5200.56|5199.96|5200.06|5199.46|24
1723082870000|2024-08-08 02:07:50|5200.56|5199.96|5200.31|5199.71|5200.56|5199.96|5200.31|5199.71|23
1723082880000|2024-08-08 02:08:00|5200.43|5199.83|5201.06|5200.46|5201.06|5200.46|5200.43|5199.83|24
1723082890000|2024-08-08 02:08:10|5200.93|5200.33|5202.31|5201.71|5202.68|5202.08|5200.93|5200.33|179
1723082900000|2024-08-08 02:08:20|5202.18|5201.58|5202.56|5201.96|5202.56|5201.96|5202.06|5201.46|29
1723082910000|2024-08-08 02:08:30|5202.43|5201.83|5205.43|5204.83|5205.68|5205.08|5202.43|5201.83|1017
1723082920000|2024-08-08 02:08:40|5205.56|5204.96|5203.18|5202.58|5205.81|5205.21|5202.93|5202.33|571
1723082930000|2024-08-08 02:08:50|5203.31|5202.71|5202.56|5201.96|5203.31|5202.71|5202.56|5201.96|77
1723082940000|2024-08-08 02:09:00|5202.68|5202.08|5203.18|5202.58|5203.43|5202.83|5202.68|5202.08|117
1723082950000|2024-08-08 02:09:10|5203.06|5202.46|5202.81|5202.21|5203.06|5202.46|5202.68|5202.08|44
1723082960000|2024-08-08 02:09:20|5202.68|5202.08|5201.93|5201.33|5202.81|5202.21|5201.93|5201.33|75
1723082970000|2024-08-08 02:09:30|5201.43|5200.83|5201.68|5201.08|5201.68|5201.08|5201.43|5200.83|54
1723082980000|2024-08-08 02:09:40|5201.81|5201.21|5202.18|5201.58|5202.56|5201.96|5201.81|5201.21|129
1723082990000|2024-08-08 02:09:50|5202.31|5201.71|5202.43|5201.83|5202.43|5201.83|5202.18|5201.58|38
1723083000000|2024-08-08 02:10:00|5202.31|5201.71|5201.06|5200.46|5202.31|5201.71|5201.06|5200.46|60
1723083010000|2024-08-08 02:10:10|5201.18|5200.58|5201.18|5200.58|5201.18|5200.58|5201.06|5200.46|27
1723083020000|2024-08-08 02:10:20|5201.31|5200.71|5200.43|5199.83|5201.31|5200.71|5199.93|5199.33|142
1723083030000|2024-08-08 02:10:30|5200.56|5199.96|5201.06|5200.46|5201.06|5200.46|5200.43|5199.83|11
1723083040000|2024-08-08 02:10:40|5200.93|5200.33|5200.93|5200.33|5201.06|5200.46|5200.93|5200.33|36
1723083050000|2024-08-08 02:10:50|5201.06|5200.46|5200.81|5200.21|5201.06|5200.46|5200.68|5200.08|2
1723083060000|2024-08-08 02:11:00|5200.93|5200.33|5200.68|5200.08|5201.18|5200.58|5199.93|5199.33|176
1723083070000|2024-08-08 02:11:10|5200.56|5199.96|5201.06|5200.46|5201.06|5200.46|5200.56|5199.96|22
1723083080000|2024-08-08 02:11:20|5201.31|5200.71|5202.06|5201.46|5202.06|5201.46|5201.31|5200.71|30
1723083090000|2024-08-08 02:11:30|5202.18|5201.58|5202.43|5201.83|5203.18|5202.58|5202.18|5201.58|44
1723083100000|2024-08-08 02:11:40|5202.56|5201.96|5202.18|5201.58|5202.56|5201.96|5202.18|5201.58|29
1723083110000|2024-08-08 02:11:50|5202.06|5201.46|5201.93|5201.33|5202.31|5201.71|5201.93|5201.33|10
1723083120000|2024-08-08 02:12:00|5202.06|5201.46|5201.93|5201.33|5202.31|5201.71|5201.93|5201.33|26
1723083130000|2024-08-08 02:12:10|5202.18|5201.58|5202.31|5201.71|5202.43|5201.83|5202.18|5201.58|12
1723083140000|2024-08-08 02:12:20|5202.18|5201.58|5202.06|5201.46|5202.43|5201.83|5201.93|5201.33|35
1723083150000|2024-08-08 02:12:30|5202.18|5201.58|5202.18|5201.58|5202.93|5202.33|5202.18|5201.58|58
1723083160000|2024-08-08 02:12:40|5202.31|5201.71|5202.43|5201.83|5202.43|5201.83|5202.18|5201.58|25
1723083170000|2024-08-08 02:12:50|5202.31|5201.71|5201.68|5201.08|5202.31|5201.71|5201.68|5201.08|43
1723083180000|2024-08-08 02:13:00|5201.93|5201.33|5202.56|5201.96|5202.68|5202.08|5201.81|5201.21|44
1723083190000|2024-08-08 02:13:10|5202.43|5201.83|5202.93|5202.33|5203.06|5202.46|5202.31|5201.71|27
1723083200000|2024-08-08 02:13:20|5203.06|5202.46|5201.68|5201.08|5203.68|5203.08|5201.68|5201.08|206
1723083210000|2024-08-08 02:13:30|5201.81|5201.21|5201.93|5201.33|5202.06|5201.46|5201.68|5201.08|50
1723083220000|2024-08-08 02:13:40|5202.06|5201.46|5202.43|5201.83|5202.43|5201.83|5202.06|5201.46|49
1723083230000|2024-08-08 02:13:50|5202.93|5202.33|5203.31|5202.71|5203.31|5202.71|5202.93|5202.33|47
1723083240000|2024-08-08 02:14:00|5203.18|5202.58|5203.43|5202.83|5203.93|5203.33|5203.06|5202.46|54
1723083250000|2024-08-08 02:14:10|5203.31|5202.71|5203.68|5203.08|5203.81|5203.21|5202.93|5202.33|49
1723083260000|2024-08-08 02:14:20|5203.18|5202.58|5203.43|5202.83|5203.68|5203.08|5202.93|5202.33|75
1723083270000|2024-08-08 02:14:30|5203.31|5202.71|5203.43|5202.83|5203.56|5202.96|5203.31|5202.71|20
1723083280000|2024-08-08 02:14:40|5203.56|5202.96|5203.93|5203.33|5204.06|5203.46|5203.56|5202.96|34
1723083290000|2024-08-08 02:14:50|5204.06|5203.46|5204.06|5203.46|5204.06|5203.46|5203.81|5203.21|49
1723083300000|2024-08-08 02:15:00|5204.18|5203.58|5203.68|5203.08|5204.18|5203.58|5203.43|5202.83|51
1723083310000|2024-08-08 02:15:10|5203.81|5203.21|5204.18|5203.58|5204.31|5203.71|5203.81|5203.21|40
1723083320000|2024-08-08 02:15:20|5204.31|5203.71|5203.93|5203.33|5204.31|5203.71|5203.56|5202.96|49
1723083330000|2024-08-08 02:15:30|5203.81|5203.21|5203.43|5202.83|5203.81|5203.21|5203.43|5202.83|19
1723083340000|2024-08-08 02:15:40|5203.31|5202.71|5202.93|5202.33|5203.31|5202.71|5202.56|5201.96|48
1723083350000|2024-08-08 02:15:50|5202.81|5202.21|5202.81|5202.21|5203.31|5202.71|5202.68|5202.08|20
1723083360000|2024-08-08 02:16:00|5202.93|5202.33|5202.43|5201.83|5203.43|5202.83|5202.43|5201.83|51
1723083370000|2024-08-08 02:16:10|5202.56|5201.96|5202.56|5201.96|5202.68|5202.08|5202.31|5201.71|89
1723083380000|2024-08-08 02:16:20|5202.68|5202.08|5202.56|5201.96|5202.81|5202.21|5202.18|5201.58|54
1723083390000|2024-08-08 02:16:30|5202.43|5201.83|5202.43|5201.83|5202.43|5201.83|5202.18|5201.58|34
1723083400000|2024-08-08 02:16:40|5202.31|5201.71|5202.18|5201.58|5202.31|5201.71|5202.18|5201.58|5
1723083410000|2024-08-08 02:16:50|5202.31|5201.71|5201.93|5201.33|5202.31|5201.71|5201.68|5201.08|61
1723083420000|2024-08-08 02:17:00|5202.06|5201.46|5202.56|5201.96|5202.56|5201.96|5201.93|5201.33|47
1723083430000|2024-08-08 02:17:10|5202.43|5201.83|5202.43|5201.83|5202.56|5201.96|5202.31|5201.71|8
1723083440000|2024-08-08 02:17:20|5202.31|5201.71|5202.43|5201.83|5202.43|5201.83|5202.31|5201.71|22
1723083450000|2024-08-08 02:17:30|5202.56|5201.96|5203.18|5202.58|5203.43|5202.83|5202.56|5201.96|54
1723083460000|2024-08-08 02:17:40|5203.31|5202.71|5202.93|5202.33|5203.31|5202.71|5202.93|5202.33|17
1723083470000|2024-08-08 02:17:50|5202.68|5202.08|5202.93|5202.33|5202.93|5202.33|5202.43|5201.83|28
1723083480000|2024-08-08 02:18:00|5203.06|5202.46|5202.93|5202.33|5203.06|5202.46|5202.68|5202.08|13
1723083490000|2024-08-08 02:18:10|5202.68|5202.08|5202.43|5201.83|5202.68|5202.08|5202.43|5201.83|17
1723083500000|2024-08-08 02:18:20|5202.56|5201.96|5202.68|5202.08|5202.68|5202.08|5202.56|5201.96|7
1723083510000|2024-08-08 02:18:30|5202.93|5202.33|5203.06|5202.46|5203.06|5202.46|5202.93|5202.33|12
1723083520000|2024-08-08 02:18:40|5203.18|5202.58|5203.43|5202.83|5203.68|5203.08|5202.81|5202.21|50
1723083530000|2024-08-08 02:18:50|5203.31|5202.71|5203.93|5203.33|5203.93|5203.33|5203.31|5202.71|21
1723083540000|2024-08-08 02:19:00|5204.06|5203.46|5203.93|5203.33|5204.06|5203.46|5203.56|5202.96|62
1723083550000|2024-08-08 02:19:10|5204.06|5203.46|5203.43|5202.83|5204.06|5203.46|5203.43|5202.83|15
1723083560000|2024-08-08 02:19:20|5203.56|5202.96|5203.31|5202.71|5203.56|5202.96|5203.31|5202.71|28
1723083570000|2024-08-08 02:19:30|5203.43|5202.83|5203.68|5203.08|5203.68|5203.08|5203.43|5202.83|15
1723083580000|2024-08-08 02:19:40|5203.56|5202.96|5202.93|5202.33|5203.68|5203.08|5202.93|5202.33|38
1723083590000|2024-08-08 02:19:50|5202.68|5202.08|5202.43|5201.83|5202.68|5202.08|5201.81|5201.21|125
1723083600000|2024-08-08 02:20:00|5202.31|5201.71|5201.93|5201.33|5202.43|5201.83|5201.93|5201.33|17
1723083610000|2024-08-08 02:20:10|5202.06|5201.46|5202.68|5202.08|5202.68|5202.08|5201.93|5201.33|30
1723083620000|2024-08-08 02:20:20|5202.81|5202.21|5203.18|5202.58|5203.31|5202.71|5202.68|5202.08|39
1723083630000|2024-08-08 02:20:30|5203.56|5202.96|5203.56|5202.96|5203.56|5202.96|5203.56|5202.96|10
1723083640000|2024-08-08 02:20:40|5203.68|5203.08|5204.68|5204.08|5204.68|5204.08|5203.68|5203.08|91
1723083650000|2024-08-08 02:20:50|5204.81|5204.21|5205.31|5204.71|5205.43|5204.83|5204.81|5204.21|54
1723083660000|2024-08-08 02:21:00|5205.56|5204.96|5204.68|5204.08|5205.81|5205.21|5204.68|5204.08|206
1723083670000|2024-08-08 02:21:10|5204.56|5203.96|5204.18|5203.58|5204.56|5203.96|5203.81|5203.21|41
1723083680000|2024-08-08 02:21:20|5204.31|5203.71|5204.43|5203.83|5204.56|5203.96|5204.31|5203.71|32
1723083690000|2024-08-08 02:21:30|5204.56|5203.96|5203.93|5203.33|5204.56|5203.96|5203.93|5203.33|19
1723083700000|2024-08-08 02:21:40|5204.06|5203.46|5204.18|5203.58|5204.31|5203.71|5203.31|5202.71|73
1723083710000|2024-08-08 02:21:50|5204.31|5203.71|5204.68|5204.08|5205.06|5204.46|5204.31|5203.71|34
1723083720000|2024-08-08 02:22:00|5204.81|5204.21|5204.93|5204.33|5204.93|5204.33|5204.81|5204.21|7
1723083730000|2024-08-08 02:22:10|5204.81|5204.21|5205.18|5204.58|5205.31|5204.71|5204.81|5204.21|27
1723083740000|2024-08-08 02:22:20|5205.31|5204.71|5205.18|5204.58|5205.31|5204.71|5204.56|5203.96|31
1723083750000|2024-08-08 02:22:30|5205.31|5204.71|5205.81|5205.21|5205.81|5205.21|5205.31|5204.71|65
1723083760000|2024-08-08 02:22:40|5205.56|5204.96|5205.43|5204.83|5205.56|5204.96|5205.06|5204.46|34
1723083770000|2024-08-08 02:22:50|5205.18|5204.58|5205.18|5204.58|5205.31|5204.71|5205.06|5204.46|11
1723083780000|2024-08-08 02:23:00|5205.31|5204.71|5205.18|5204.58|5205.31|5204.71|5204.68|5204.08|56
1723083790000|2024-08-08 02:23:10|5204.93|5204.33|5205.18|5204.58|5205.43|5204.83|5204.81|5204.21|79
1723083800000|2024-08-08 02:23:20|5205.31|5204.71|5205.43|5204.83|5205.56|5204.96|5205.31|5204.71|33
1723083810000|2024-08-08 02:23:30|||||||||14
1723083820000|2024-08-08 02:23:40|5205.56|5204.96|5205.18|5204.58|5205.56|5204.96|5204.93|5204.33|28
1723083830000|2024-08-08 02:23:50|5204.93|5204.33|5204.81|5204.21|5205.18|5204.58|5204.68|5204.08|28
1723083840000|2024-08-08 02:24:00|5204.68|5204.08|5205.18|5204.58|5205.18|5204.58|5204.68|5204.08|40
1723083850000|2024-08-08 02:24:10|5205.31|5204.71|5205.43|5204.83|5205.43|5204.83|5205.31|5204.71|9
1723083860000|2024-08-08 02:24:20|5205.56|5204.96|5204.93|5204.33|5205.81|5205.21|5204.93|5204.33|78
1723083870000|2024-08-08 02:24:30|5204.68|5204.08|5205.68|5205.08|5205.68|5205.08|5204.68|5204.08|27
1723083880000|2024-08-08 02:24:40|5205.56|5204.96|5205.43|5204.83|5205.56|5204.96|5205.31|5204.71|21
1723083890000|2024-08-08 02:24:50|5205.68|5205.08|5205.68|5205.08|5205.81|5205.21|5205.43|5204.83|47
1723083900000|2024-08-08 02:25:00|5205.81|5205.21|5205.68|5205.08|5205.81|5205.21|5205.68|5205.08|41
1723083910000|2024-08-08 02:25:10|5205.81|5205.21|5205.68|5205.08|5205.81|5205.21|5205.56|5204.96|10
1723083920000|2024-08-08 02:25:20|5205.56|5204.96|5205.68|5205.08|5205.81|5205.21|5205.56|5204.96|17
1723083930000|2024-08-08 02:25:30|5205.56|5204.96|5205.68|5205.08|5205.81|5205.21|5205.56|5204.96|8
1723083940000|2024-08-08 02:25:40|5205.56|5204.96|5205.81|5205.21|5205.81|5205.21|5205.43|5204.83|50
1723083950000|2024-08-08 02:25:50|5205.56|5204.96|5204.81|5204.21|5205.56|5204.96|5204.81|5204.21|93
1723083960000|2024-08-08 02:26:00|5204.68|5204.08|5204.93|5204.33|5205.31|5204.71|5204.56|5203.96|28
1723083970000|2024-08-08 02:26:10|5205.06|5204.46|5205.06|5204.46|5205.06|5204.46|5204.81|5204.21|6
1723083980000|2024-08-08 02:26:20|5204.93|5204.33|5205.18|5204.58|5205.31|5204.71|5204.81|5204.21|30
1723083990000|2024-08-08 02:26:30|5205.06|5204.46|5204.68|5204.08|5205.06|5204.46|5204.68|5204.08|21
1723084000000|2024-08-08 02:26:40|5204.81|5204.21|5204.68|5204.08|5204.81|5204.21|5204.68|5204.08|12
1723084010000|2024-08-08 02:26:50|5204.93|5204.33|5204.93|5204.33|5205.31|5204.71|5204.93|5204.33|58
1723084020000|2024-08-08 02:27:00|5205.06|5204.46|5204.93|5204.33|5205.31|5204.71|5204.93|5204.33|14
1723084030000|2024-08-08 02:27:10|5204.81|5204.21|5204.81|5204.21|5204.81|5204.21|5204.56|5203.96|16
1723084040000|2024-08-08 02:27:20|5205.06|5204.46|5205.18|5204.58|5205.18|5204.58|5204.93|5204.33|28
1723084050000|2024-08-08 02:27:30|5205.06|5204.46|5204.56|5203.96|5205.18|5204.58|5204.56|5203.96|17
1723084060000|2024-08-08 02:27:40|5204.43|5203.83|5204.31|5203.71|5204.43|5203.83|5204.31|5203.71|23
1723084070000|2024-08-08 02:27:50|5204.18|5203.58|5204.18|5203.58|5204.18|5203.58|5204.06|5203.46|24
1723084080000|2024-08-08 02:28:00|5204.06|5203.46|5204.06|5203.46|5204.18|5203.58|5203.81|5203.21|5
1723084090000|2024-08-08 02:28:10|5204.18|5203.58|5204.06|5203.46|5204.18|5203.58|5204.06|5203.46|15
1723084100000|2024-08-08 02:28:20|5203.93|5203.33|5203.68|5203.08|5203.93|5203.33|5203.68|5203.08|16
1723084110000|2024-08-08 02:28:30|5203.56|5202.96|5203.06|5202.46|5203.56|5202.96|5202.93|5202.33|97
1723084120000|2024-08-08 02:28:40|5202.93|5202.33|5202.81|5202.21|5203.06|5202.46|5202.56|5201.96|32
1723084130000|2024-08-08 02:28:50|5202.68|5202.08|5202.68|5202.08|5202.93|5202.33|5202.68|5202.08|18
1723084140000|2024-08-08 02:29:00|5202.81|5202.21|5203.31|5202.71|5203.31|5202.71|5202.68|5202.08|26
1723084150000|2024-08-08 02:29:10|5203.18|5202.58|5203.43|5202.83|5203.43|5202.83|5203.18|5202.58|28
1723084160000|2024-08-08 02:29:20|5203.06|5202.46|5203.43|5202.83|5203.68|5203.08|5203.06|5202.46|120
1723084170000|2024-08-08 02:29:30|5203.06|5202.46|5202.81|5202.21|5203.06|5202.46|5202.81|5202.21|20
1723084180000|2024-08-08 02:29:40|5202.93|5202.33|5202.56|5201.96|5203.06|5202.46|5202.56|5201.96|52
1723084190000|2024-08-08 02:29:50|5202.81|5202.21|5202.56|5201.96|5203.06|5202.46|5202.56|5201.96|23
1723084200000|2024-08-08 02:30:00|5202.43|5201.83|5202.06|5201.46|5202.81|5202.21|5202.06|5201.46|81
1723084210000|2024-08-08 02:30:10|5201.93|5201.33|5201.06|5200.46|5201.93|5201.33|5200.31|5199.71|288
1723084220000|2024-08-08 02:30:20|5201.18|5200.58|5201.06|5200.46|5201.31|5200.71|5200.56|5199.96|46
1723084230000|2024-08-08 02:30:30|5201.31|5200.71|5200.93|5200.33|5201.56|5200.96|5200.93|5200.33|88
1723084240000|2024-08-08 02:30:40|5200.43|5199.83|5200.43|5199.83|5200.56|5199.96|5200.31|5199.71|41
1723084250000|2024-08-08 02:30:50|5200.56|5199.96|5200.43|5199.83|5200.56|5199.96|5199.81|5199.21|61
1723084260000|2024-08-08 02:31:00|5200.81|5200.21|5201.06|5200.46|5201.43|5200.83|5200.81|5200.21|83
1723084270000|2024-08-08 02:31:10|5201.31|5200.71|5202.18|5201.58|5202.18|5201.58|5201.18|5200.58|35
1723084280000|2024-08-08 02:31:20|5202.06|5201.46|5201.68|5201.08|5202.31|5201.71|5201.56|5200.96|14
1723084290000|2024-08-08 02:31:30|5201.56|5200.96|5201.31|5200.71|5201.68|5201.08|5200.93|5200.33|48
1723084300000|2024-08-08 02:31:40|5201.43|5200.83|5201.18|5200.58|5201.56|5200.96|5201.06|5200.46|20
1723084310000|2024-08-08 02:31:50|5201.31|5200.71|5200.56|5199.96|5201.31|5200.71|5200.31|5199.71|24
1723084320000|2024-08-08 02:32:00|5200.68|5200.08|5201.31|5200.71|5201.31|5200.71|5200.68|5200.08|41
1723084330000|2024-08-08 02:32:10|5201.43|5200.83|5202.43|5201.83|5202.56|5201.96|5201.43|5200.83|50
1723084340000|2024-08-08 02:32:20|5202.31|5201.71|5202.56|5201.96|5202.81|5202.21|5202.06|5201.46|24
1723084350000|2024-08-08 02:32:30|5202.68|5202.08|5202.68|5202.08|5202.81|5202.21|5202.56|5201.96|42
1723084360000|2024-08-08 02:32:40|5202.56|5201.96|5202.68|5202.08|5202.68|5202.08|5202.43|5201.83|19
1723084370000|2024-08-08 02:32:50|5202.81|5202.21|5203.18|5202.58|5203.31|5202.71|5202.81|5202.21|25
1723084380000|2024-08-08 02:33:00|5203.06|5202.46|5203.31|5202.71|5203.43|5202.83|5203.06|5202.46|22
1723084390000|2024-08-08 02:33:10|5203.43|5202.83|5203.31|5202.71|5203.43|5202.83|5203.06|5202.46|16
1723084400000|2024-08-08 02:33:20|5203.18|5202.58|5202.93|5202.33|5203.18|5202.58|5202.56|5201.96|37
1723084410000|2024-08-08 02:33:30|5202.81|5202.21|5202.43|5201.83|5202.93|5202.33|5202.31|5201.71|16
1723084420000|2024-08-08 02:33:40|5202.31|5201.71|5202.18|5201.58|5202.56|5201.96|5202.18|5201.58|9
1723084430000|2024-08-08 02:33:50|5202.06|5201.46|5202.56|5201.96|5202.56|5201.96|5202.06|5201.46|20
1723084440000|2024-08-08 02:34:00|5202.81|5202.21|5202.68|5202.08|5203.43|5202.83|5202.68|5202.08|62
1723084450000|2024-08-08 02:34:10|5202.56|5201.96|5202.31|5201.71|5202.93|5202.33|5202.31|5201.71|17
1723084460000|2024-08-08 02:34:20|5202.43|5201.83|5202.06|5201.46|5202.43|5201.83|5201.81|5201.21|19
1723084470000|2024-08-08 02:34:30|5201.93|5201.33|5201.68|5201.08|5202.06|5201.46|5201.56|5200.96|24
1723084480000|2024-08-08 02:34:40|5201.81|5201.21|5200.56|5199.96|5201.93|5201.33|5200.56|5199.96|32
1723084490000|2024-08-08 02:34:50|5200.68|5200.08|5200.43|5199.83|5200.81|5200.21|5200.43|5199.83|11
1723084500000|2024-08-08 02:35:00|5200.56|5199.96|5200.93|5200.33|5201.43|5200.83|5200.56|5199.96|63
1723084510000|2024-08-08 02:35:10|5201.06|5200.46|5201.06|5200.46|5201.31|5200.71|5200.81|5200.21|37
1723084520000|2024-08-08 02:35:20|5201.18|5200.58|5201.68|5201.08|5201.68|5201.08|5200.81|5200.21|33
1723084530000|2024-08-08 02:35:30|5201.56|5200.96|5201.43|5200.83|5201.68|5201.08|5201.43|5200.83|15
1723084540000|2024-08-08 02:35:40|5201.31|5200.71|5201.18|5200.58|5201.31|5200.71|5201.18|5200.58|5
1723084550000|2024-08-08 02:35:50|5201.06|5200.46|5202.06|5201.46|5202.06|5201.46|5201.06|5200.46|26
1723084560000|2024-08-08 02:36:00|5202.31|5201.71|5203.06|5202.46|5203.06|5202.46|5202.31|5201.71|76
1723084570000|2024-08-08 02:36:10|5203.18|5202.58|5203.31|5202.71|5203.56|5202.96|5203.18|5202.58|70
1723084580000|2024-08-08 02:36:20|5203.43|5202.83|5203.31|5202.71|5203.43|5202.83|5203.18|5202.58|30
1723084590000|2024-08-08 02:36:30|5203.18|5202.58|5204.56|5203.96|5204.68|5204.08|5203.18|5202.58|146
1723084600000|2024-08-08 02:36:40|5204.43|5203.83|5205.06|5204.46|5205.06|5204.46|5204.43|5203.83|67
1723084610000|2024-08-08 02:36:50|5204.81|5204.21|5204.93|5204.33|5205.56|5204.96|5204.81|5204.21|120
1723084620000|2024-08-08 02:37:00|5205.06|5204.46|5205.06|5204.46|5205.43|5204.83|5205.06|5204.46|41
1723084630000|2024-08-08 02:37:10|5204.93|5204.33|5205.31|5204.71|5205.31|5204.71|5204.93|5204.33|39
1723084640000|2024-08-08 02:37:20|5205.18|5204.58|5204.93|5204.33|5205.18|5204.58|5204.81|5204.21|8
1723084650000|2024-08-08 02:37:30|5204.81|5204.21|5204.43|5203.83|5204.93|5204.33|5204.31|5203.71|32
1723084660000|2024-08-08 02:37:40|5204.31|5203.71|5204.31|5203.71|5204.68|5204.08|5204.18|5203.58|16
1723084670000|2024-08-08 02:37:50|5204.06|5203.46|5203.81|5203.21|5204.43|5203.83|5203.81|5203.21|16
1723084680000|2024-08-08 02:38:00|5203.56|5202.96|5203.18|5202.58|5203.81|5203.21|5203.18|5202.58|30
1723084690000|2024-08-08 02:38:10|5203.06|5202.46|5202.06|5201.46|5203.18|5202.58|5202.06|5201.46|31
1723084700000|2024-08-08 02:38:20|5202.18|5201.58|5202.18|5201.58|5202.31|5201.71|5201.81|5201.21|44
1723084710000|2024-08-08 02:38:30|5202.06|5201.46|5202.43|5201.83|5202.43|5201.83|5202.06|5201.46|22
1723084720000|2024-08-08 02:38:40|5202.93|5202.33|5203.06|5202.46|5203.31|5202.71|5202.93|5202.33|62
1723084730000|2024-08-08 02:38:50|5203.18|5202.58|5202.43|5201.83|5203.18|5202.58|5202.31|5201.71|20
1723084740000|2024-08-08 02:39:00|5202.31|5201.71|5202.18|5201.58|5202.56|5201.96|5202.06|5201.46|11
1723084750000|2024-08-08 02:39:10|5202.31|5201.71|5202.43|5201.83|5202.56|5201.96|5202.31|5201.71|10
1723084760000|2024-08-08 02:39:20|5202.56|5201.96|5202.81|5202.21|5202.93|5202.33|5202.56|5201.96|11
1723084770000|2024-08-08 02:39:30|5202.93|5202.33|5202.68|5202.08|5202.93|5202.33|5202.56|5201.96|9
1723084780000|2024-08-08 02:39:40|5202.81|5202.21|5202.93|5202.33|5203.06|5202.46|5202.81|5202.21|4
1723084790000|2024-08-08 02:39:50|5203.06|5202.46|5203.31|5202.71|5203.31|5202.71|5202.93|5202.33|32
1723084800000|2024-08-08 02:40:00|5203.43|5202.83|5203.56|5202.96|5203.56|5202.96|5203.06|5202.46|6
1723084810000|2024-08-08 02:40:10|5203.43|5202.83|5204.31|5203.71|5204.31|5203.71|5203.43|5202.83|34
1723084820000|2024-08-08 02:40:20|5204.18|5203.58|5204.68|5204.08|5204.68|5204.08|5204.06|5203.46|29
1723084830000|2024-08-08 02:40:30|5204.81|5204.21|5204.56|5203.96|5204.93|5204.33|5204.43|5203.83|11
1723084840000|2024-08-08 02:40:40|5204.68|5204.08|5204.56|5203.96|5204.68|5204.08|5204.56|5203.96|14
1723084850000|2024-08-08 02:40:50|5204.43|5203.83|5204.43|5203.83|5204.43|5203.83|5204.31|5203.71|3
1723084860000|2024-08-08 02:41:00|5204.31|5203.71|5204.68|5204.08|5204.68|5204.08|5204.31|5203.71|11
1723084870000|2024-08-08 02:41:10|5204.81|5204.21|5204.31|5203.71|5204.81|5204.21|5204.31|5203.71|16
1723084880000|2024-08-08 02:41:20|5204.18|5203.58|5203.56|5202.96|5204.18|5203.58|5203.56|5202.96|14
1723084890000|2024-08-08 02:41:30|5203.68|5203.08|5203.43|5202.83|5203.68|5203.08|5203.43|5202.83|8
1723084900000|2024-08-08 02:41:40|5203.31|5202.71|5203.43|5202.83|5203.81|5203.21|5203.31|5202.71|13
1723084910000|2024-08-08 02:41:50|5203.31|5202.71|5203.56|5202.96|5203.56|5202.96|5203.31|5202.71|1
1723084920000|2024-08-08 02:42:00|5203.18|5202.58|5203.18|5202.58|5203.56|5202.96|5203.18|5202.58|9
1723084930000|2024-08-08 02:42:10|5203.31|5202.71|5203.31|5202.71|5203.43|5202.83|5202.81|5202.21|54
1723084940000|2024-08-08 02:42:20|5203.18|5202.58|5203.06|5202.46|5203.31|5202.71|5203.06|5202.46|3
1723084950000|2024-08-08 02:42:30|5202.93|5202.33|5202.81|5202.21|5202.93|5202.33|5202.81|5202.21|6
1723084960000|2024-08-08 02:42:40|5203.06|5202.46|5202.93|5202.33|5203.18|5202.58|5202.81|5202.21|11
1723084970000|2024-08-08 02:42:50|5202.81|5202.21|5202.31|5201.71|5202.81|5202.21|5202.18|5201.58|30
1723084980000|2024-08-08 02:43:00|5202.06|5201.46|5201.81|5201.21|5202.31|5201.71|5201.81|5201.21|17
1723084990000|2024-08-08 02:43:10|5201.93|5201.33|5201.93|5201.33|5202.31|5201.71|5201.81|5201.21|14
1723085000000|2024-08-08 02:43:20|5202.06|5201.46|5203.06|5202.46|5203.06|5202.46|5201.93|5201.33|27
1723085010000|2024-08-08 02:43:30|5202.93|5202.33|5203.68|5203.08|5203.81|5203.21|5202.68|5202.08|29
1723085020000|2024-08-08 02:43:40|5203.81|5203.21|5203.68|5203.08|5204.06|5203.46|5203.68|5203.08|44
1723085030000|2024-08-08 02:43:50|5203.81|5203.21|5203.81|5203.21|5204.06|5203.46|5203.68|5203.08|6
1723085040000|2024-08-08 02:44:00|5203.93|5203.33|5203.31|5202.71|5203.93|5203.33|5203.31|5202.71|29
1723085050000|2024-08-08 02:44:10|5203.18|5202.58|5202.81|5202.21|5203.31|5202.71|5202.43|5201.83|28
1723085060000|2024-08-08 02:44:20|5202.68|5202.08|5202.81|5202.21|5203.06|5202.46|5202.68|5202.08|10
1723085070000|2024-08-08 02:44:30|5202.56|5201.96|5202.31|5201.71|5202.56|5201.96|5202.31|5201.71|12
1723085080000|2024-08-08 02:44:40|5202.43|5201.83|5203.31|5202.71|5203.31|5202.71|5202.43|5201.83|25
1723085090000|2024-08-08 02:44:50|5203.18|5202.58|5203.06|5202.46|5203.18|5202.58|5203.06|5202.46|4
1723085100000|2024-08-08 02:45:00|5203.18|5202.58|5203.68|5203.08|5203.81|5203.21|5203.06|5202.46|13
1723085110000|2024-08-08 02:45:10|5203.81|5203.21|5203.31|5202.71|5203.81|5203.21|5203.06|5202.46|31
1723085120000|2024-08-08 02:45:20|5203.18|5202.58|5202.68|5202.08|5203.18|5202.58|5202.43|5201.83|21
1723085130000|2024-08-08 02:45:30|5202.81|5202.21|5202.93|5202.33|5203.06|5202.46|5202.81|5202.21|9
1723085140000|2024-08-08 02:45:40|5202.81|5202.21|5202.81|5202.21|5202.93|5202.33|5202.56|5201.96|10
1723085150000|2024-08-08 02:45:50|5202.68|5202.08|5202.68|5202.08|5202.81|5202.21|5202.56|5201.96|21
1723085160000|2024-08-08 02:46:00|5202.81|5202.21|5202.93|5202.33|5203.06|5202.46|5202.68|5202.08|20
1723085170000|2024-08-08 02:46:10|5202.81|5202.21|5202.81|5202.21|5202.81|5202.21|5202.43|5201.83|19
1723085180000|2024-08-08 02:46:20|5202.93|5202.33|5203.18|5202.58|5203.18|5202.58|5202.93|5202.33|28
1723085190000|2024-08-08 02:46:30|5203.31|5202.71|5202.93|5202.33|5203.56|5202.96|5202.93|5202.33|33
1723085200000|2024-08-08 02:46:40|5203.06|5202.46|5202.43|5201.83|5203.06|5202.46|5202.43|5201.83|38
1723085210000|2024-08-08 02:46:50|5202.31|5201.71|5202.68|5202.08|5202.68|5202.08|5202.31|5201.71|70
1723085220000|2024-08-08 02:47:00|5202.81|5202.21|5201.56|5200.96|5202.81|5202.21|5201.56|5200.96|42
1723085230000|2024-08-08 02:47:10|5201.68|5201.08|5202.06|5201.46|5202.06|5201.46|5201.31|5200.71|45
1723085240000|2024-08-08 02:47:20|5202.18|5201.58|5201.81|5201.21|5202.18|5201.58|5201.81|5201.21|20
1723085250000|2024-08-08 02:47:30|5201.68|5201.08|5201.93|5201.33|5201.93|5201.33|5201.68|5201.08|16
1723085260000|2024-08-08 02:47:40|5201.81|5201.21|5201.93|5201.33|5201.93|5201.33|5201.81|5201.21|3
1723085270000|2024-08-08 02:47:50|5201.81|5201.21|5201.68|5201.08|5202.06|5201.46|5201.56|5200.96|18
1723085280000|2024-08-08 02:48:00|5201.81|5201.21|5202.31|5201.71|5202.56|5201.96|5201.81|5201.21|36
1723085290000|2024-08-08 02:48:10|5202.18|5201.58|5202.31|5201.71|5202.31|5201.71|5202.06|5201.46|27
1723085300000|2024-08-08 02:48:20|5202.18|5201.58|5202.18|5201.58|5202.18|5201.58|5202.06|5201.46|2
1723085310000|2024-08-08 02:48:30|5202.06|5201.46|5202.18|5201.58|5202.31|5201.71|5202.06|5201.46|2
1723085320000|2024-08-08 02:48:40|5202.31|5201.71|5202.31|5201.71|5202.43|5201.83|5202.18|5201.58|13
1723085330000|2024-08-08 02:48:50|5202.56|5201.96|5202.68|5202.08|5202.81|5202.21|5202.56|5201.96|16
1723085340000|2024-08-08 02:49:00|5202.56|5201.96|5202.68|5202.08|5202.81|5202.21|5202.43|5201.83|5
1723085350000|2024-08-08 02:49:10|5202.81|5202.21|5202.56|5201.96|5202.81|5202.21|5202.56|5201.96|8
1723085360000|2024-08-08 02:49:20|5202.43|5201.83|5202.43|5201.83|5202.43|5201.83|5202.43|5201.83|5
1723085370000|2024-08-08 02:49:30|5202.56|5201.96|5202.68|5202.08|5202.68|5202.08|5202.31|5201.71|6
1723085380000|2024-08-08 02:49:40|5202.56|5201.96|5202.93|5202.33|5202.93|5202.33|5202.56|5201.96|6
1723085390000|2024-08-08 02:49:50|5202.81|5202.21|5203.68|5203.08|5203.68|5203.08|5202.81|5202.21|26
1723085400000|2024-08-08 02:50:00|5203.56|5202.96|5203.31|5202.71|5203.68|5203.08|5203.18|5202.58|10
1723085410000|2024-08-08 02:50:10|5203.43|5202.83|5203.43|5202.83|5203.43|5202.83|5203.43|5202.83|4
1723085420000|2024-08-08 02:50:20|5203.56|5202.96|5204.06|5203.46|5204.18|5203.58|5203.56|5202.96|18
1723085430000|2024-08-08 02:50:30|5204.18|5203.58|5204.81|5204.21|5205.18|5204.58|5204.18|5203.58|25
1723085440000|2024-08-08 02:50:40|5204.93|5204.33|5205.06|5204.46|5205.31|5204.71|5204.93|5204.33|42
1723085450000|2024-08-08 02:50:50|5204.81|5204.21|5205.31|5204.71|5205.31|5204.71|5204.81|5204.21|54
1723085460000|2024-08-08 02:51:00|5205.43|5204.83|5204.93|5204.33|5205.56|5204.96|5204.93|5204.33|26
1723085470000|2024-08-08 02:51:10|5204.81|5204.21|5204.06|5203.46|5204.81|5204.21|5204.06|5203.46|22
1723085480000|2024-08-08 02:51:20|5203.93|5203.33|5204.06|5203.46|5204.06|5203.46|5203.81|5203.21|8
1723085490000|2024-08-08 02:51:30|5204.18|5203.58|5204.18|5203.58|5204.31|5203.71|5204.06|5203.46|11
1723085500000|2024-08-08 02:51:40|5204.06|5203.46|5204.18|5203.58|5204.18|5203.58|5204.06|5203.46|2
1723085510000|2024-08-08 02:51:50|5204.06|5203.46|5204.06|5203.46|5204.18|5203.58|5204.06|5203.46|2
1723085520000|2024-08-08 02:52:00|5204.18|5203.58|5203.81|5203.21|5204.43|5203.83|5203.68|5203.08|26
1723085530000|2024-08-08 02:52:10|5203.68|5203.08|5203.68|5203.08|5203.93|5203.33|5203.68|5203.08|14
1723085540000|2024-08-08 02:52:20|5203.56|5202.96|5203.56|5202.96|5203.68|5203.08|5203.56|5202.96|1
1723085550000|2024-08-08 02:52:30|5203.68|5203.08|5203.68|5203.08|5204.06|5203.46|5203.68|5203.08|12
1723085560000|2024-08-08 02:52:40|5203.81|5203.21|5203.68|5203.08|5203.81|5203.21|5203.68|5203.08|1
1723085570000|2024-08-08 02:52:50|5203.81|5203.21|5203.81|5203.21|5204.06|5203.46|5203.81|5203.21|8
1723085580000|2024-08-08 02:53:00|5203.68|5203.08|5204.31|5203.71|5204.31|5203.71|5203.68|5203.08|26
1723085590000|2024-08-08 02:53:10|5204.56|5203.96|5204.56|5203.96|5204.56|5203.96|5204.56|5203.96|12
1723085600000|2024-08-08 02:53:20|5204.68|5204.08|5204.43|5203.83|5204.68|5204.08|5204.06|5203.46|23
1723085610000|2024-08-08 02:53:30|5204.31|5203.71|5204.31|5203.71|5204.43|5203.83|5204.18|5203.58|11
1723085620000|2024-08-08 02:53:40|5204.18|5203.58|5204.06|5203.46|5204.43|5203.83|5204.06|5203.46|3
1723085630000|2024-08-08 02:53:50|5204.18|5203.58|5204.56|5203.96|5204.56|5203.96|5204.18|5203.58|5
1723085640000|2024-08-08 02:54:00|5204.68|5204.08|5204.18|5203.58|5204.68|5204.08|5203.93|5203.33|53
1723085650000|2024-08-08 02:54:10|5204.06|5203.46|5203.81|5203.21|5204.18|5203.58|5203.81|5203.21|6
1723085660000|2024-08-08 02:54:20|5203.93|5203.33|5203.31|5202.71|5203.93|5203.33|5203.31|5202.71|17
1723085670000|2024-08-08 02:54:30|5203.43|5202.83|5203.43|5202.83|5203.68|5203.08|5203.43|5202.83|11
1723085680000|2024-08-08 02:54:40|5203.31|5202.71|5203.18|5202.58|5203.31|5202.71|5203.06|5202.46|15
1723085690000|2024-08-08 02:54:50|5203.31|5202.71|5203.43|5202.83|5203.43|5202.83|5203.31|5202.71|5
1723085700000|2024-08-08 02:55:00|5203.31|5202.71|5203.06|5202.46|5203.31|5202.71|5203.06|5202.46|9
1723085710000|2024-08-08 02:55:10|5203.18|5202.58|5203.68|5203.08|5203.81|5203.21|5203.18|5202.58|23
1723085720000|2024-08-08 02:55:20|5203.81|5203.21|5203.31|5202.71|5203.81|5203.21|5203.31|5202.71|15
1723085730000|2024-08-08 02:55:30|5203.43|5202.83|5203.43|5202.83|5203.43|5202.83|5203.43|5202.83|0
1723085740000|2024-08-08 02:55:40|5203.81|5203.21|5203.93|5203.33|5203.93|5203.33|5203.68|5203.08|10
1723085750000|2024-08-08 02:55:50|5203.81|5203.21|5203.93|5203.33|5204.06|5203.46|5203.81|5203.21|3
1723085760000|2024-08-08 02:56:00|5203.81|5203.21|5203.18|5202.58|5203.81|5203.21|5203.06|5202.46|19
1723085770000|2024-08-08 02:56:10|5203.31|5202.71|5203.18|5202.58|5203.31|5202.71|5203.06|5202.46|33
1723085780000|2024-08-08 02:56:20|5203.06|5202.46|5203.31|5202.71|5203.56|5202.96|5203.06|5202.46|28
1723085790000|2024-08-08 02:56:30|5203.43|5202.83|5203.43|5202.83|5203.56|5202.96|5203.31|5202.71|15
1723085800000|2024-08-08 02:56:40|5203.56|5202.96|5203.18|5202.58|5203.56|5202.96|5203.18|5202.58|7
1723085810000|2024-08-08 02:56:50|5203.06|5202.46|5203.81|5203.21|5203.81|5203.21|5203.06|5202.46|20
1723085820000|2024-08-08 02:57:00|5203.93|5203.33|5203.81|5203.21|5204.06|5203.46|5203.81|5203.21|10
1723085830000|2024-08-08 02:57:10|5203.68|5203.08|5204.18|5203.58|5204.18|5203.58|5203.56|5202.96|19
1723085840000|2024-08-08 02:57:20|5204.31|5203.71|5204.31|5203.71|5204.56|5203.96|5204.31|5203.71|18
1723085850000|2024-08-08 02:57:30|5204.43|5203.83|5204.81|5204.21|5204.81|5204.21|5204.31|5203.71|14
1723085860000|2024-08-08 02:57:40|5204.68|5204.08|5204.81|5204.21|5204.93|5204.33|5204.68|5204.08|13
1723085870000|2024-08-08 02:57:50|5204.93|5204.33|5205.06|5204.46|5205.18|5204.58|5204.81|5204.21|20
1723085880000|2024-08-08 02:58:00|5205.18|5204.58|5205.06|5204.46|5205.56|5204.96|5204.81|5204.21|37
1723085890000|2024-08-08 02:58:10|5204.93|5204.33|5205.06|5204.46|5205.18|5204.58|5204.68|5204.08|6
1723085900000|2024-08-08 02:58:20|5205.18|5204.58|5204.56|5203.96|5205.18|5204.58|5204.56|5203.96|7
1723085910000|2024-08-08 02:58:30|5204.68|5204.08|5204.56|5203.96|5204.81|5204.21|5204.56|5203.96|6
1723085920000|2024-08-08 02:58:40|5204.68|5204.08|5204.18|5203.58|5204.68|5204.08|5204.18|5203.58|22
1723085930000|2024-08-08 02:58:50|5204.06|5203.46|5204.18|5203.58|5204.31|5203.71|5204.06|5203.46|7
1723085940000|2024-08-08 02:59:00|5204.06|5203.46|5204.56|5203.96|5204.56|5203.96|5204.06|5203.46|19
1723085950000|2024-08-08 02:59:10|5204.68|5204.08|5204.43|5203.83|5204.81|5204.21|5204.43|5203.83|16
1723085960000|2024-08-08 02:59:20|5204.56|5203.96|5204.56|5203.96|5204.56|5203.96|5204.31|5203.71|14
1723085970000|2024-08-08 02:59:30|5204.93|5204.33|5204.56|5203.96|5205.06|5204.46|5204.56|5203.96|14
1723085980000|2024-08-08 02:59:40|5204.31|5203.71|5204.31|5203.71|5204.31|5203.71|5204.31|5203.71|6
1723085990000|2024-08-08 02:59:50|5204.06|5203.46|5203.81|5203.21|5204.31|5203.71|5203.81|5203.21|19
1723086000000|2024-08-08 03:00:00|5203.93|5203.33|5205.31|5204.71|5205.68|5205.08|5203.93|5203.33|107
1723086010000|2024-08-08 03:00:10|5205.18|5204.58|5205.43|5204.83|5205.43|5204.83|5204.81|5204.21|32
1723086020000|2024-08-08 03:00:20|5205.31|5204.71|5205.43|5204.83|5205.56|5204.96|5205.31|5204.71|19
1723086030000|2024-08-08 03:00:30|5205.56|5204.96|5205.43|5204.83|5205.81|5205.21|5205.18|5204.58|19
1723086040000|2024-08-08 03:00:40|5205.31|5204.71|5205.56|5204.96|5205.56|5204.96|5205.31|5204.71|2
1723086050000|2024-08-08 03:00:50|5205.81|5205.21|5205.56|5204.96|5205.81|5205.21|5205.43|5204.83|29
1723086060000|2024-08-08 03:01:00|5205.43|5204.83|5205.43|5204.83|5205.43|5204.83|5205.18|5204.58|10
1723086070000|2024-08-08 03:01:10|5205.56|5204.96|5205.81|5205.21|5205.93|5205.33|5205.56|5204.96|34
1723086080000|2024-08-08 03:01:20|5205.56|5204.96|5206.06|5205.46|5206.18|5205.58|5205.56|5204.96|95
1723086090000|2024-08-08 03:01:30|5206.18|5205.58|5206.81|5206.21|5206.81|5206.21|5206.18|5205.58|42
1723086100000|2024-08-08 03:01:40|5206.56|5205.96|5206.31|5205.71|5206.56|5205.96|5206.31|5205.71|43
1723086110000|2024-08-08 03:01:50|5206.06|5205.46|5206.31|5205.71|5206.31|5205.71|5206.06|5205.46|28
1723086120000|2024-08-08 03:02:00|5206.06|5205.46|5205.81|5205.21|5206.06|5205.46|5205.81|5205.21|18
1723086130000|2024-08-08 03:02:10|5205.68|5205.08|5205.56|5204.96|5205.68|5205.08|5205.31|5204.71|26
1723086140000|2024-08-08 03:02:20|5205.68|5205.08|5205.81|5205.21|5205.81|5205.21|5205.68|5205.08|7
1723086150000|2024-08-08 03:02:30|5206.06|5205.46|5205.68|5205.08|5206.06|5205.46|5205.56|5204.96|15
1723086160000|2024-08-08 03:02:40|5205.56|5204.96|5206.06|5205.46|5206.06|5205.46|5205.43|5204.83|13
1723086170000|2024-08-08 03:02:50|5206.18|5205.58|5206.06|5205.46|5206.18|5205.58|5206.06|5205.46|8
1723086180000|2024-08-08 03:03:00|5206.18|5205.58|5206.06|5205.46|5206.31|5205.71|5205.93|5205.33|26
1723086190000|2024-08-08 03:03:10|5206.31|5205.71|5206.06|5205.46|5206.31|5205.71|5206.06|5205.46|47
1723086200000|2024-08-08 03:03:20|5205.93|5205.33|5205.93|5205.33|5206.18|5205.58|5205.93|5205.33|16
1723086210000|2024-08-08 03:03:30|5205.81|5205.21|5205.56|5204.96|5205.93|5205.33|5205.18|5204.58|17
1723086220000|2024-08-08 03:03:40|5205.43|5204.83|5205.68|5205.08|5205.81|5205.21|5205.31|5204.71|6
1723086230000|2024-08-08 03:03:50|5205.56|5204.96|5205.56|5204.96|5206.06|5205.46|5205.56|5204.96|19
1723086240000|2024-08-08 03:04:00|5205.81|5205.21|5205.56|5204.96|5205.93|5205.33|5205.56|5204.96|15
1723086250000|2024-08-08 03:04:10|5205.68|5205.08|5205.56|5204.96|5205.68|5205.08|5205.56|5204.96|3
1723086260000|2024-08-08 03:04:20|5205.68|5205.08|5205.81|5205.21|5205.81|5205.21|5205.56|5204.96|3
1723086270000|2024-08-08 03:04:30|5205.93|5205.33|5205.81|5205.21|5205.93|5205.33|5205.81|5205.21|20
1723086280000|2024-08-08 03:04:40|5205.93|5205.33|5205.93|5205.33|5206.06|5205.46|5205.81|5205.21|11
1723086290000|2024-08-08 03:04:50|5206.06|5205.46|5206.06|5205.46|5206.06|5205.46|5205.81|5205.21|4
1723086300000|2024-08-08 03:05:00|5205.81|5205.21|5206.06|5205.46|5206.18|5205.58|5205.81|5205.21|34
1723086310000|2024-08-08 03:05:10|5206.18|5205.58|5206.06|5205.46|5206.31|5205.71|5206.06|5205.46|5
1723086320000|2024-08-08 03:05:20|5206.31|5205.71|5206.18|5205.58|5206.31|5205.71|5205.93|5205.33|28
1723086330000|2024-08-08 03:05:30|5206.06|5205.46|5205.93|5205.33|5206.06|5205.46|5205.68|5205.08|20
1723086340000|2024-08-08 03:05:40|5205.81|5205.21|5205.81|5205.21|5205.93|5205.33|5205.81|5205.21|2
1723086350000|2024-08-08 03:05:50|5205.56|5204.96|5205.31|5204.71|5205.56|5204.96|5205.31|5204.71|25
1723086360000|2024-08-08 03:06:00|5205.18|5204.58|5205.56|5204.96|5205.56|5204.96|5205.06|5204.46|35
1723086370000|2024-08-08 03:06:10|5205.31|5204.71|5205.56|5204.96|5205.56|5204.96|5205.31|5204.71|22
1723086380000|2024-08-08 03:06:20|5205.43|5204.83|5205.43|5204.83|5205.56|5204.96|5205.43|5204.83|9
1723086390000|2024-08-08 03:06:30|5205.31|5204.71|5205.56|5204.96|5205.56|5204.96|5205.31|5204.71|26
1723086400000|2024-08-08 03:06:40|5205.43|5204.83|5205.43|5204.83|5205.43|5204.83|5205.31|5204.71|6
1723086410000|2024-08-08 03:06:50|5205.31|5204.71|5205.31|5204.71|5205.31|5204.71|5205.06|5204.46|23
1723086420000|2024-08-08 03:07:00|5205.06|5204.46|5205.06|5204.46|5205.06|5204.46|5205.06|5204.46|6
1723086430000|2024-08-08 03:07:10|5204.93|5204.33|5204.81|5204.21|5204.93|5204.33|5204.81|5204.21|3
1723086440000|2024-08-08 03:07:20|5204.56|5203.96|5205.06|5204.46|5205.06|5204.46|5204.56|5203.96|19
1723086460000|2024-08-08 03:07:40|5204.93|5204.33|5205.31|5204.71|5205.56|5204.96|5204.81|5204.21|25
1723086470000|2024-08-08 03:07:50|5205.18|5204.58|5205.06|5204.46|5205.18|5204.58|5205.06|5204.46|7
1723086480000|2024-08-08 03:08:00|5205.18|5204.58|5205.56|5204.96|5205.56|5204.96|5205.06|5204.46|33
1723086490000|2024-08-08 03:08:10|5205.68|5205.08|5205.81|5205.21|5205.81|5205.21|5205.56|5204.96|9
1723086500000|2024-08-08 03:08:20|5206.06|5205.46|5205.81|5205.21|5206.06|5205.46|5205.81|5205.21|25
1723086510000|2024-08-08 03:08:30|5205.68|5205.08|5205.06|5204.46|5205.68|5205.08|5205.06|5204.46|21
1723086520000|2024-08-08 03:08:40|5204.93|5204.33|5205.06|5204.46|5205.06|5204.46|5204.81|5204.21|22
1723086530000|2024-08-08 03:08:50|5205.18|5204.58|5205.56|5204.96|5205.56|5204.96|5205.18|5204.58|10
1723086540000|2024-08-08 03:09:00|5205.43|5204.83|5205.56|5204.96|5205.56|5204.96|5205.43|5204.83|11
1723086550000|2024-08-08 03:09:10|5205.43|5204.83|5205.68|5205.08|5205.81|5205.21|5205.43|5204.83|22
1723086560000|2024-08-08 03:09:20|5205.56|5204.96|5205.81|5205.21|5205.81|5205.21|5205.56|5204.96|3
1723086570000|2024-08-08 03:09:30|5205.43|5204.83|5205.56|5204.96|5205.56|5204.96|5205.43|5204.83|14
1723086580000|2024-08-08 03:09:40|5205.68|5205.08|5205.68|5205.08|5205.68|5205.08|5205.68|5205.08|3
1723086590000|2024-08-08 03:09:50|5205.56|5204.96|5205.56|5204.96|5205.81|5205.21|5205.56|5204.96|11
1723086600000|2024-08-08 03:10:00|5205.81|5205.21|5205.56|5204.96|5205.81|5205.21|5205.56|5204.96|7
1723086610000|2024-08-08 03:10:10|5205.68|5205.08|5206.06|5205.46|5206.06|5205.46|5205.56|5204.96|17
1723086620000|2024-08-08 03:10:20|5206.31|5205.71|5205.31|5204.71|5206.31|5205.71|5205.31|5204.71|50
1723086630000|2024-08-08 03:10:30|5204.93|5204.33|5203.81|5203.21|5205.06|5204.46|5203.81|5203.21|97
1723086640000|2024-08-08 03:10:40|5203.93|5203.33|5204.18|5203.58|5204.18|5203.58|5203.81|5203.21|31
1723086650000|2024-08-08 03:10:50|5204.31|5203.71|5204.56|5203.96|5204.56|5203.96|5204.06|5203.46|39
1723086660000|2024-08-08 03:11:00|5204.68|5204.08|5204.81|5204.21|5205.06|5204.46|5204.68|5204.08|28
1723086670000|2024-08-08 03:11:10|5204.56|5203.96|5204.56|5203.96|5204.56|5203.96|5204.56|5203.96|6
1723086680000|2024-08-08 03:11:20|5204.81|5204.21|5204.56|5203.96|5204.81|5204.21|5204.56|5203.96|20
1723086690000|2024-08-08 03:11:30|5204.43|5203.83|5205.06|5204.46|5205.18|5204.58|5204.31|5203.71|43
1723086700000|2024-08-08 03:11:40|5205.18|5204.58|5205.18|5204.58|5205.18|5204.58|5205.06|5204.46|6
1723086710000|2024-08-08 03:11:50|5205.31|5204.71|5205.68|5205.08|5205.81|5205.21|5205.31|5204.71|17
1723086720000|2024-08-08 03:12:00|5205.56|5204.96|5205.81|5205.21|5205.93|5205.33|5205.56|5204.96|23
1723086730000|2024-08-08 03:12:10|5205.68|5205.08|5205.68|5205.08|5205.81|5205.21|5205.56|5204.96|13
1723086740000|2024-08-08 03:12:20|5205.81|5205.21|5205.68|5205.08|5205.81|5205.21|5205.56|5204.96|5
1723086750000|2024-08-08 03:12:30|5205.81|5205.21|5205.81|5205.21|5206.06|5205.46|5205.81|5205.21|17
1723086760000|2024-08-08 03:12:40|5205.68|5205.08|5205.81|5205.21|5205.81|5205.21|5205.56|5204.96|11
1723086770000|2024-08-08 03:12:50|5206.31|5205.71|5206.31|5205.71|5206.31|5205.71|5206.31|5205.71|14
1723086780000|2024-08-08 03:13:00|||||||||2
1723086790000|2024-08-08 03:13:10|5206.43|5205.83|5206.56|5205.96|5206.56|5205.96|5206.31|5205.71|60
1723086800000|2024-08-08 03:13:20|5206.81|5206.21|5206.81|5206.21|5206.81|5206.21|5206.56|5205.96|29
1723086810000|2024-08-08 03:13:30|5206.56|5205.96|5206.31|5205.71|5206.56|5205.96|5206.31|5205.71|76
1723086820000|2024-08-08 03:13:40|5206.43|5205.83|5206.56|5205.96|5206.56|5205.96|5206.43|5205.83|8
1723086830000|2024-08-08 03:13:50|5206.43|5205.83|5206.56|5205.96|5206.56|5205.96|5206.43|5205.83|5
1723086840000|2024-08-08 03:14:00|5206.81|5206.21|5206.81|5206.21|5206.81|5206.21|5206.56|5205.96|32
1723086860000|2024-08-08 03:14:20|||||||||72
1723086870000|2024-08-08 03:14:30|5206.68|5206.08|5206.68|5206.08|5206.81|5206.21|5206.56|5205.96|31
1723086880000|2024-08-08 03:14:40|5206.81|5206.21|5206.81|5206.21|5206.93|5206.33|5206.81|5206.21|59
1723086890000|2024-08-08 03:14:50|5206.56|5205.96|5206.81|5206.21|5206.81|5206.21|5206.56|5205.96|20
1723086900000|2024-08-08 03:15:00|5206.93|5206.33|5206.81|5206.21|5207.06|5206.46|5206.81|5206.21|12
1723086910000|2024-08-08 03:15:10|5206.93|5206.33|5206.31|5205.71|5206.93|5206.33|5206.31|5205.71|21
1723086920000|2024-08-08 03:15:20|5205.93|5205.33|5206.06|5205.46|5206.06|5205.46|5205.93|5205.33|32
1723086930000|2024-08-08 03:15:30|5205.93|5205.33|5205.93|5205.33|5206.06|5205.46|5205.93|5205.33|6
1723086940000|2024-08-08 03:15:40|5205.81|5205.21|5206.06|5205.46|5206.18|5205.58|5205.81|5205.21|16
1723086950000|2024-08-08 03:15:50|5206.31|5205.71|5206.31|5205.71|5206.31|5205.71|5206.06|5205.46|10
1723086960000|2024-08-08 03:16:00|5206.06|5205.46|5206.06|5205.46|5206.06|5205.46|5206.06|5205.46|6
1723086970000|2024-08-08 03:16:10|5206.31|5205.71|5206.31|5205.71|5206.31|5205.71|5206.06|5205.46|17
1723086980000|2024-08-08 03:16:20|5206.18|5205.58|5206.31|5205.71|5206.31|5205.71|5206.18|5205.58|4
1723086990000|2024-08-08 03:16:30|5206.43|5205.83|5206.31|5205.71|5206.43|5205.83|5206.31|5205.71|27
1723087000000|2024-08-08 03:16:40|||||||||2
1723087010000|2024-08-08 03:16:50|5206.06|5205.46|5205.93|5205.33|5206.18|5205.58|5205.93|5205.33|18
1723087020000|2024-08-08 03:17:00|5206.06|5205.46|5206.31|5205.71|5206.31|5205.71|5206.06|5205.46|4
1723087030000|2024-08-08 03:17:10|5206.18|5205.58|5206.06|5205.46|5206.18|5205.58|5206.06|5205.46|5
1723087040000|2024-08-08 03:17:20|5206.18|5205.58|5206.31|5205.71|5206.31|5205.71|5206.18|5205.58|20
1723087050000|2024-08-08 03:17:30|5206.43|5205.83|5206.81|5206.21|5206.81|5206.21|5206.43|5205.83|9
1723087060000|2024-08-08 03:17:40|5206.56|5205.96|5206.81|5206.21|5206.81|5206.21|5206.56|5205.96|10
1723087070000|2024-08-08 03:17:50|5206.68|5206.08|5206.31|5205.71|5206.81|5206.21|5206.31|5205.71|36
1723087080000|2024-08-08 03:18:00|5206.18|5205.58|5206.31|5205.71|5206.31|5205.71|5206.18|5205.58|14
1723087090000|2024-08-08 03:18:10|5206.43|5205.83|5206.81|5206.21|5206.81|5206.21|5206.43|5205.83|14
1723087100000|2024-08-08 03:18:20|5206.68|5206.08|5206.43|5205.83|5206.68|5206.08|5206.43|5205.83|11
1723087110000|2024-08-08 03:18:30|5206.31|5205.71|5206.81|5206.21|5206.81|5206.21|5206.31|5205.71|10
1723087120000|2024-08-08 03:18:40|5206.93|5206.33|5206.93|5206.33|5206.93|5206.33|5206.93|5206.33|7
1723087130000|2024-08-08 03:18:50|5206.81|5206.21|5206.43|5205.83|5206.81|5206.21|5206.31|5205.71|23
1723087140000|2024-08-08 03:19:00|5206.31|5205.71|5206.31|5205.71|5206.43|5205.83|5206.31|5205.71|0
1723087150000|2024-08-08 03:19:10|5206.06|5205.46|5206.06|5205.46|5206.31|5205.71|5206.06|5205.46|18
1723087160000|2024-08-08 03:19:20|5206.31|5205.71|5206.31|5205.71|5206.31|5205.71|5206.31|5205.71|9
1723087170000|2024-08-08 03:19:30|5206.18|5205.58|5206.18|5205.58|5206.18|5205.58|5206.18|5205.58|7
1723087180000|2024-08-08 03:19:40|5206.31|5205.71|5205.56|5204.96|5206.31|5205.71|5205.56|5204.96|31
1723087200000|2024-08-08 03:20:00|5205.68|5205.08|5205.81|5205.21|5205.81|5205.21|5205.68|5205.08|14
1723087210000|2024-08-08 03:20:10|5205.93|5205.33|5206.06|5205.46|5206.06|5205.46|5205.93|5205.33|6
1723087220000|2024-08-08 03:20:20|5206.18|5205.58|5206.43|5205.83|5206.56|5205.96|5206.18|5205.58|77
1723087230000|2024-08-08 03:20:30|5206.56|5205.96|5206.56|5205.96|5206.56|5205.96|5206.56|5205.96|1
1723087240000|2024-08-08 03:20:40|5206.68|5206.08|5206.81|5206.21|5206.81|5206.21|5206.68|5206.08|36
1723087250000|2024-08-08 03:20:50|5207.31|5206.71|5207.18|5206.58|5207.31|5206.71|5207.06|5206.46|111
1723087260000|2024-08-08 03:21:00|5207.06|5206.46|5206.93|5206.33|5207.31|5206.71|5206.81|5206.21|29
1723087270000|2024-08-08 03:21:10|5207.06|5206.46|5207.06|5206.46|5207.06|5206.46|5207.06|5206.46|0
1723087280000|2024-08-08 03:21:20|5207.18|5206.58|5207.31|5206.71|5207.31|5206.71|5207.18|5206.58|66
1723087290000|2024-08-08 03:21:30|5207.18|5206.58|5207.31|5206.71|5207.31|5206.71|5207.06|5206.46|11
1723087300000|2024-08-08 03:21:40|5207.18|5206.58|5207.56|5206.96|5207.56|5206.96|5207.18|5206.58|45
1723087310000|2024-08-08 03:21:50|5207.43|5206.83|5207.31|5206.71|5207.56|5206.96|5207.31|5206.71|17
1723087320000|2024-08-08 03:22:00|5207.43|5206.83|5207.56|5206.96|5207.81|5207.21|5207.43|5206.83|44
1723087330000|2024-08-08 03:22:10|5207.68|5207.08|5207.68|5207.08|5207.81|5207.21|5207.56|5206.96|6
1723087340000|2024-08-08 03:22:20|5207.56|5206.96|5207.68|5207.08|5207.81|5207.21|5207.56|5206.96|41
1723087350000|2024-08-08 03:22:30|5207.56|5206.96|5206.93|5206.33|5207.56|5206.96|5206.93|5206.33|37
1723087360000|2024-08-08 03:22:40|5207.06|5206.46|5207.56|5206.96|5207.56|5206.96|5207.06|5206.46|11
1723087370000|2024-08-08 03:22:50|5207.43|5206.83|5207.56|5206.96|5207.56|5206.96|5207.43|5206.83|10
1723087380000|2024-08-08 03:23:00|5207.43|5206.83|5207.56|5206.96|5207.56|5206.96|5207.43|5206.83|4
1723087390000|2024-08-08 03:23:10|5207.43|5206.83|5207.56|5206.96|5207.56|5206.96|5207.43|5206.83|9
1723087400000|2024-08-08 03:23:20|5207.68|5207.08|5210.18|5209.58|5210.81|5210.21|5207.68|5207.08|838
1723087410000|2024-08-08 03:23:30|5210.31|5209.71|5210.81|5210.21|5211.31|5210.71|5210.31|5209.71|102
1723087420000|2024-08-08 03:23:40|5210.68|5210.08|5209.56|5208.96|5210.81|5210.21|5209.56|5208.96|140
1723087430000|2024-08-08 03:23:50|5209.68|5209.08|5210.43|5209.83|5210.43|5209.83|5209.56|5208.96|61
1723087440000|2024-08-08 03:24:00|5210.31|5209.71|5209.68|5209.08|5210.31|5209.71|5209.56|5208.96|37
1723087450000|2024-08-08 03:24:10|5209.56|5208.96|5208.93|5208.33|5209.68|5209.08|5208.81|5208.21|53
1723087460000|2024-08-08 03:24:20|5209.06|5208.46|5209.31|5208.71|5209.31|5208.71|5208.93|5208.33|22
1723087470000|2024-08-08 03:24:30|5209.18|5208.58|5209.43|5208.83|5209.43|5208.83|5208.81|5208.21|28
1723087480000|2024-08-08 03:24:40|5209.31|5208.71|5209.31|5208.71|5209.31|5208.71|5208.81|5208.21|36
1723087490000|2024-08-08 03:24:50|5209.18|5208.58|5209.56|5208.96|5209.56|5208.96|5209.18|5208.58|26
1723087500000|2024-08-08 03:25:00|5209.31|5208.71|5209.06|5208.46|5209.43|5208.83|5209.06|5208.46|44
1723087510000|2024-08-08 03:25:10|5208.81|5208.21|5208.93|5208.33|5209.06|5208.46|5208.81|5208.21|24
1723087520000|2024-08-08 03:25:20|5209.06|5208.46|5208.81|5208.21|5209.06|5208.46|5208.56|5207.96|11
1723087530000|2024-08-08 03:25:30|5209.06|5208.46|5209.31|5208.71|5209.31|5208.71|5208.93|5208.33|25
1723087540000|2024-08-08 03:25:40|5209.18|5208.58|5209.56|5208.96|5209.56|5208.96|5209.06|5208.46|14
1723087550000|2024-08-08 03:25:50|5209.43|5208.83|5209.81|5209.21|5210.06|5209.46|5209.43|5208.83|15
1723087560000|2024-08-08 03:26:00|5209.93|5209.33|5210.06|5209.46|5210.18|5209.58|5209.93|5209.33|19
1723087570000|2024-08-08 03:26:10|5209.93|5209.33|5210.18|5209.58|5210.31|5209.71|5209.93|5209.33|15
1723087580000|2024-08-08 03:26:20|5210.31|5209.71|5210.81|5210.21|5210.81|5210.21|5210.06|5209.46|68
1723087590000|2024-08-08 03:26:30|5210.68|5210.08|5210.81|5210.21|5210.81|5210.21|5210.43|5209.83|19
1723087600000|2024-08-08 03:26:40|5210.68|5210.08|5210.56|5209.96|5210.93|5210.33|5210.56|5209.96|31
1723087610000|2024-08-08 03:26:50|5210.68|5210.08|5210.93|5210.33|5211.06|5210.46|5210.68|5210.08|90
1723087620000|2024-08-08 03:27:00|5210.81|5210.21|5211.06|5210.46|5211.31|5210.71|5210.43|5209.83|136
1723087630000|2024-08-08 03:27:10|5211.18|5210.58|5210.56|5209.96|5211.18|5210.58|5210.56|5209.96|51
1723087640000|2024-08-08 03:27:20|5210.43|5209.83|5210.31|5209.71|5210.56|5209.96|5210.06|5209.46|47
1723087650000|2024-08-08 03:27:30|5210.18|5209.58|5209.93|5209.33|5210.31|5209.71|5209.93|5209.33|35
1723087660000|2024-08-08 03:27:40|5209.81|5209.21|5210.06|5209.46|5210.06|5209.46|5209.81|5209.21|32
1723087670000|2024-08-08 03:27:50|5210.18|5209.58|5210.06|5209.46|5210.18|5209.58|5210.06|5209.46|20
1723087680000|2024-08-08 03:28:00|5209.93|5209.33|5210.06|5209.46|5210.06|5209.46|5209.68|5209.08|17
1723087690000|2024-08-08 03:28:10|5210.31|5209.71|5210.31|5209.71|5210.31|5209.71|5210.06|5209.46|8
1723087700000|2024-08-08 03:28:20|5210.18|5209.58|5210.31|5209.71|5210.31|5209.71|5210.06|5209.46|7
1723087710000|2024-08-08 03:28:30|5210.18|5209.58|5209.56|5208.96|5210.18|5209.58|5209.56|5208.96|33
1723087720000|2024-08-08 03:28:40|5209.68|5209.08|5209.68|5209.08|5209.81|5209.21|5209.31|5208.71|35
1723087730000|2024-08-08 03:28:50|5209.56|5208.96|5209.68|5209.08|5209.68|5209.08|5209.43|5208.83|8
1723087740000|2024-08-08 03:29:00|5209.81|5209.21|5209.31|5208.71|5209.81|5209.21|5209.18|5208.58|25
1723087750000|2024-08-08 03:29:10|5209.18|5208.58|5209.81|5209.21|5209.81|5209.21|5209.18|5208.58|12
1723087760000|2024-08-08 03:29:20|5209.68|5209.08|5209.68|5209.08|5209.81|5209.21|5209.68|5209.08|17
1723087770000|2024-08-08 03:29:30|5209.56|5208.96|5209.43|5208.83|5209.56|5208.96|5209.18|5208.58|10
1723087780000|2024-08-08 03:29:40|5209.56|5208.96|5209.18|5208.58|5209.56|5208.96|5209.06|5208.46|10
1723087790000|2024-08-08 03:29:50|5209.06|5208.46|5208.93|5208.33|5209.18|5208.58|5208.81|5208.21|22
1723087800000|2024-08-08 03:30:00|5209.06|5208.46|5209.81|5209.21|5210.06|5209.46|5209.06|5208.46|77
1723087810000|2024-08-08 03:30:10|5209.68|5209.08|5209.81|5209.21|5209.81|5209.21|5209.43|5208.83|6
1723087820000|2024-08-08 03:30:20|5209.68|5209.08|5209.93|5209.33|5209.93|5209.33|5209.68|5209.08|6
1723087830000|2024-08-08 03:30:30|5210.06|5209.46|5210.31|5209.71|5210.31|5209.71|5209.68|5209.08|16
1723087840000|2024-08-08 03:30:40|5210.56|5209.96|5210.31|5209.71|5210.56|5209.96|5210.31|5209.71|38
1723087850000|2024-08-08 03:30:50|5210.43|5209.83|5210.68|5210.08|5210.68|5210.08|5210.31|5209.71|14
1723087860000|2024-08-08 03:31:00|5210.81|5210.21|5210.81|5210.21|5210.81|5210.21|5210.31|5209.71|54
1723087870000|2024-08-08 03:31:10|5210.68|5210.08|5210.81|5210.21|5210.81|5210.21|5210.56|5209.96|41
1723087880000|2024-08-08 03:31:20|5210.93|5210.33|5211.18|5210.58|5211.18|5210.58|5210.93|5210.33|34
1723087890000|2024-08-08 03:31:30|5211.06|5210.46|5210.68|5210.08|5211.31|5210.71|5210.56|5209.96|54
1723087900000|2024-08-08 03:31:40|5210.56|5209.96|5210.56|5209.96|5210.93|5210.33|5210.43|5209.83|7
1723087910000|2024-08-08 03:31:50|5210.43|5209.83|5210.93|5210.33|5211.06|5210.46|5210.18|5209.58|38
1723087920000|2024-08-08 03:32:00|5210.81|5210.21|5211.18|5210.58|5211.18|5210.58|5210.56|5209.96|12
1723087930000|2024-08-08 03:32:10|5211.06|5210.46|5210.81|5210.21|5211.06|5210.46|5210.81|5210.21|17
1723087940000|2024-08-08 03:32:20|5210.56|5209.96|5210.43|5209.83|5210.93|5210.33|5210.43|5209.83|17
1723087950000|2024-08-08 03:32:30|5210.56|5209.96|5210.93|5210.33|5211.18|5210.58|5210.43|5209.83|9
1723087960000|2024-08-08 03:32:40|5211.06|5210.46|5210.81|5210.21|5211.06|5210.46|5210.81|5210.21|8
1723087970000|2024-08-08 03:32:50|5210.68|5210.08|5210.93|5210.33|5211.18|5210.58|5210.68|5210.08|11
1723087980000|2024-08-08 03:33:00|5210.81|5210.21|5210.93|5210.33|5211.06|5210.46|5210.56|5209.96|23
1723087990000|2024-08-08 03:33:10|5211.06|5210.46|5210.56|5209.96|5211.06|5210.46|5210.56|5209.96|30
1723088000000|2024-08-08 03:33:20|5210.43|5209.83|5210.68|5210.08|5210.81|5210.21|5210.43|5209.83|3
1723088010000|2024-08-08 03:33:30|5210.81|5210.21|5209.93|5209.33|5210.81|5210.21|5209.81|5209.21|11
1723088020000|2024-08-08 03:33:40|5210.06|5209.46|5209.81|5209.21|5210.06|5209.46|5209.81|5209.21|19
1723088030000|2024-08-08 03:33:50|5209.93|5209.33|5209.43|5208.83|5209.93|5209.33|5209.43|5208.83|11
1723088040000|2024-08-08 03:34:00|5209.31|5208.71|5209.68|5209.08|5209.81|5209.21|5209.31|5208.71|26
1723088050000|2024-08-08 03:34:10|5210.06|5209.46|5210.06|5209.46|5210.06|5209.46|5209.81|5209.21|13
1723088060000|2024-08-08 03:34:20|5210.18|5209.58|5210.18|5209.58|5210.43|5209.83|5210.06|5209.46|28
1723088070000|2024-08-08 03:34:30|5210.06|5209.46|5210.56|5209.96|5210.56|5209.96|5210.06|5209.46|3
1723088080000|2024-08-08 03:34:40|5210.43|5209.83|5210.31|5209.71|5210.81|5210.21|5210.31|5209.71|13
1723088090000|2024-08-08 03:34:50|5210.43|5209.83|5209.93|5209.33|5210.43|5209.83|5209.81|5209.21|23
1723088100000|2024-08-08 03:35:00|5210.06|5209.46|5210.43|5209.83|5210.56|5209.96|5209.93|5209.33|5
1723088110000|2024-08-08 03:35:10|5210.31|5209.71|5210.56|5209.96|5210.68|5210.08|5210.31|5209.71|6
1723088120000|2024-08-08 03:35:20|5210.68|5210.08|5210.56|5209.96|5210.81|5210.21|5210.31|5209.71|29
1723088130000|2024-08-08 03:35:30|5210.68|5210.08|5210.81|5210.21|5210.81|5210.21|5210.56|5209.96|5
1723088140000|2024-08-08 03:35:40|5210.68|5210.08|5210.56|5209.96|5210.68|5210.08|5210.56|5209.96|1
1723088150000|2024-08-08 03:35:50|5210.43|5209.83|5210.68|5210.08|5210.68|5210.08|5210.43|5209.83|15
1723088160000|2024-08-08 03:36:00|5210.81|5210.21|5210.68|5210.08|5210.81|5210.21|5210.56|5209.96|7
1723088170000|2024-08-08 03:36:10|5210.81|5210.21|5211.18|5210.58|5211.18|5210.58|5210.56|5209.96|13
1723088180000|2024-08-08 03:36:20|5211.06|5210.46|5211.18|5210.58|5211.31|5210.71|5211.06|5210.46|9
1723088190000|2024-08-08 03:36:30|5211.06|5210.46|5210.31|5209.71|5211.31|5210.71|5210.18|5209.58|158
1723088200000|2024-08-08 03:36:40|5210.43|5209.83|5210.18|5209.58|5210.56|5209.96|5210.18|5209.58|1
1723088210000|2024-08-08 03:36:50|5210.06|5209.46|5210.43|5209.83|5210.43|5209.83|5209.93|5209.33|5
1723088220000|2024-08-08 03:37:00|5209.68|5209.08|5209.31|5208.71|5209.68|5209.08|5209.31|5208.71|47
1723088230000|2024-08-08 03:37:10|5209.06|5208.46|5209.68|5209.08|5209.68|5209.08|5209.06|5208.46|28
1723088240000|2024-08-08 03:37:20|5209.81|5209.21|5209.43|5208.83|5209.81|5209.21|5209.18|5208.58|40
1723088250000|2024-08-08 03:37:30|5209.31|5208.71|5209.18|5208.58|5209.31|5208.71|5209.06|5208.46|12
1723088260000|2024-08-08 03:37:40|5209.31|5208.71|5209.31|5208.71|5209.31|5208.71|5209.18|5208.58|1
1723088270000|2024-08-08 03:37:50|5209.18|5208.58|5208.68|5208.08|5209.18|5208.58|5208.68|5208.08|42
1723088280000|2024-08-08 03:38:00|5208.81|5208.21|5209.56|5208.96|5209.56|5208.96|5208.81|5208.21|49
1723088290000|2024-08-08 03:38:10|5209.68|5209.08|5209.68|5209.08|5209.81|5209.21|5209.43|5208.83|15
1723088300000|2024-08-08 03:38:20|5209.93|5209.33|5210.43|5209.83|5210.56|5209.96|5209.93|5209.33|36
1723088310000|2024-08-08 03:38:30|5210.31|5209.71|5210.56|5209.96|5210.68|5210.08|5210.31|5209.71|7
1723088320000|2024-08-08 03:38:40|5210.43|5209.83|5210.68|5210.08|5210.81|5210.21|5210.43|5209.83|13
1723088330000|2024-08-08 03:38:50|5210.56|5209.96|5210.06|5209.46|5210.56|5209.96|5210.06|5209.46|19
1723088340000|2024-08-08 03:39:00|5210.18|5209.58|5209.93|5209.33|5210.56|5209.96|5209.93|5209.33|13
1723088350000|2024-08-08 03:39:10|5209.81|5209.21|5210.06|5209.46|5210.06|5209.46|5209.81|5209.21|2
1723088360000|2024-08-08 03:39:20|5210.18|5209.58|5210.18|5209.58|5210.31|5209.71|5210.06|5209.46|7
1723088370000|2024-08-08 03:39:30|5210.31|5209.71|5210.68|5210.08|5210.81|5210.21|5210.31|5209.71|5
1723088380000|2024-08-08 03:39:40|5210.43|5209.83|5210.18|5209.58|5210.81|5210.21|5210.18|5209.58|29
1723088390000|2024-08-08 03:39:50|5210.06|5209.46|5209.81|5209.21|5210.06|5209.46|5209.68|5209.08|16
1723088400000|2024-08-08 03:40:00|5209.93|5209.33|5210.18|5209.58|5210.31|5209.71|5209.93|5209.33|9
1723088410000|2024-08-08 03:40:10|5210.31|5209.71|5210.06|5209.46|5210.31|5209.71|5210.06|5209.46|9
1723088420000|2024-08-08 03:40:20|5209.93|5209.33|5210.06|5209.46|5210.06|5209.46|5209.81|5209.21|7
1723088430000|2024-08-08 03:40:30|5209.93|5209.33|5209.18|5208.58|5209.93|5209.33|5209.18|5208.58|11
1723088440000|2024-08-08 03:40:40|5209.06|5208.46|5209.06|5208.46|5209.43|5208.83|5209.06|5208.46|18
1723088450000|2024-08-08 03:40:50|5209.31|5208.71|5209.43|5208.83|5209.56|5208.96|5208.93|5208.33|20
1723088460000|2024-08-08 03:41:00|5209.31|5208.71|5209.18|5208.58|5209.43|5208.83|5209.06|5208.46|6
1723088470000|2024-08-08 03:41:10|5209.06|5208.46|5209.43|5208.83|5209.43|5208.83|5209.06|5208.46|14
1723088480000|2024-08-08 03:41:20|5209.56|5208.96|5209.31|5208.71|5209.56|5208.96|5208.68|5208.08|81
1723088490000|2024-08-08 03:41:30|5209.43|5208.83|5209.68|5209.08|5209.68|5209.08|5209.31|5208.71|4
1723088500000|2024-08-08 03:41:40|5209.56|5208.96|5209.56|5208.96|5209.68|5209.08|5209.31|5208.71|10
1723088510000|2024-08-08 03:41:50|5209.43|5208.83|5209.31|5208.71|5209.43|5208.83|5209.31|5208.71|6
1723088520000|2024-08-08 03:42:00|5209.43|5208.83|5209.56|5208.96|5209.93|5209.33|5209.43|5208.83|9
1723088530000|2024-08-08 03:42:10|5209.68|5209.08|5209.68|5209.08|5209.68|5209.08|5209.68|5209.08|3
1723088540000|2024-08-08 03:42:20|5209.93|5209.33|5210.43|5209.83|5210.56|5209.96|5209.93|5209.33|18
1723088550000|2024-08-08 03:42:30|5210.56|5209.96|5210.31|5209.71|5210.68|5210.08|5210.31|5209.71|16
1723088560000|2024-08-08 03:42:40|5210.43|5209.83|5210.56|5209.96|5210.81|5210.21|5210.43|5209.83|10
1723088570000|2024-08-08 03:42:50|5210.68|5210.08|5210.68|5210.08|5210.81|5210.21|5210.56|5209.96|8
1723088580000|2024-08-08 03:43:00|5210.56|5209.96|5210.68|5210.08|5210.93|5210.33|5210.56|5209.96|11
1723088590000|2024-08-08 03:43:10|5210.56|5209.96|5210.81|5210.21|5210.81|5210.21|5210.56|5209.96|5
1723088600000|2024-08-08 03:43:20|5210.93|5210.33|5210.93|5210.33|5211.06|5210.46|5210.68|5210.08|18
1723088610000|2024-08-08 03:43:30|5211.06|5210.46|5210.93|5210.33|5211.06|5210.46|5210.93|5210.33|6
1723088620000|2024-08-08 03:43:40|5210.81|5210.21|5210.68|5210.08|5210.81|5210.21|5210.56|5209.96|2
1723088630000|2024-08-08 03:43:50|5210.56|5209.96|5210.43|5209.83|5210.56|5209.96|5210.18|5209.58|24
1723088640000|2024-08-08 03:44:00|5210.31|5209.71|5210.31|5209.71|5210.43|5209.83|5210.18|5209.58|7
1723088650000|2024-08-08 03:44:10|5210.18|5209.58|5210.31|5209.71|5210.43|5209.83|5210.18|5209.58|1
1723088660000|2024-08-08 03:44:20|5210.43|5209.83|5210.43|5209.83|5210.56|5209.96|5210.43|5209.83|1
1723088670000|2024-08-08 03:44:30|5210.56|5209.96|5210.56|5209.96|5210.56|5209.96|5210.56|5209.96|3
1723088680000|2024-08-08 03:44:40|5210.68|5210.08|5210.31|5209.71|5210.68|5210.08|5210.31|5209.71|11
1723088690000|2024-08-08 03:44:50|5210.18|5209.58|5210.06|5209.46|5210.31|5209.71|5210.06|5209.46|14
1723088700000|2024-08-08 03:45:00|5210.43|5209.83|5210.43|5209.83|5210.43|5209.83|5210.31|5209.71|38
1723088710000|2024-08-08 03:45:10|5210.31|5209.71|5210.43|5209.83|5210.43|5209.83|5210.18|5209.58|6
1723088720000|2024-08-08 03:45:20|5210.31|5209.71|5209.93|5209.33|5210.56|5209.96|5209.93|5209.33|14
1723088730000|2024-08-08 03:45:30|5210.06|5209.46|5210.31|5209.71|5210.31|5209.71|5210.06|5209.46|3
1723088740000|2024-08-08 03:45:40|5210.56|5209.96|5210.43|5209.83|5210.56|5209.96|5210.43|5209.83|3
1723088750000|2024-08-08 03:45:50|5210.56|5209.96|5210.43|5209.83|5210.56|5209.96|5210.43|5209.83|4
1723088760000|2024-08-08 03:46:00|5210.56|5209.96|5210.31|5209.71|5210.56|5209.96|5210.31|5209.71|5
1723088770000|2024-08-08 03:46:10|5210.18|5209.58|5210.06|5209.46|5210.31|5209.71|5210.06|5209.46|6
1723088780000|2024-08-08 03:46:20|5210.18|5209.58|5210.31|5209.71|5210.31|5209.71|5210.06|5209.46|15
1723088790000|2024-08-08 03:46:30|5210.18|5209.58|5210.18|5209.58|5210.18|5209.58|5209.93|5209.33|18
1723088800000|2024-08-08 03:46:40|5210.31|5209.71|5210.31|5209.71|5210.31|5209.71|5210.31|5209.71|1
1723088810000|2024-08-08 03:46:50|5210.93|5210.33|5211.31|5210.71|5211.31|5210.71|5210.93|5210.33|88
1723088820000|2024-08-08 03:47:00|5211.18|5210.58|5211.31|5210.71|5211.31|5210.71|5210.81|5210.21|17
1723088830000|2024-08-08 03:47:10|5212.68|5212.08|5212.56|5211.96|5212.68|5212.08|5212.43|5211.83|229
1723088840000|2024-08-08 03:47:20|5212.43|5211.83|5212.06|5211.46|5212.43|5211.83|5211.68|5211.08|34
1723088850000|2024-08-08 03:47:30|5212.18|5211.58|5210.93|5210.33|5212.18|5211.58|5210.81|5210.21|29
1723088860000|2024-08-08 03:47:40|5210.81|5210.21|5210.93|5210.33|5211.18|5210.58|5210.56|5209.96|30
1723088870000|2024-08-08 03:47:50|5211.06|5210.46|5210.81|5210.21|5211.06|5210.46|5210.56|5209.96|17
1723088880000|2024-08-08 03:48:00|5210.68|5210.08|5210.81|5210.21|5210.81|5210.21|5210.56|5209.96|32
1723088890000|2024-08-08 03:48:10|5210.56|5209.96|5210.68|5210.08|5211.06|5210.46|5210.56|5209.96|13
1723088900000|2024-08-08 03:48:20|5210.56|5209.96|5210.43|5209.83|5210.68|5210.08|5210.43|5209.83|11
1723088910000|2024-08-08 03:48:30|5210.56|5209.96|5210.31|5209.71|5210.56|5209.96|5210.31|5209.71|4
1723088920000|2024-08-08 03:48:40|5210.43|5209.83|5210.31|5209.71|5210.56|5209.96|5210.31|5209.71|1
1723088930000|2024-08-08 03:48:50|5210.43|5209.83|5210.18|5209.58|5210.43|5209.83|5210.18|5209.58|23
1723088940000|2024-08-08 03:49:00|5210.06|5209.46|5210.81|5210.21|5210.81|5210.21|5209.81|5209.21|19
1723088950000|2024-08-08 03:49:10|5210.93|5210.33|5210.81|5210.21|5210.93|5210.33|5210.81|5210.21|5
1723088960000|2024-08-08 03:49:20|5210.56|5209.96|5210.56|5209.96|5210.56|5209.96|5210.43|5209.83|8
1723088970000|2024-08-08 03:49:30|5210.43|5209.83|5210.81|5210.21|5211.06|5210.46|5210.43|5209.83|35
1723088980000|2024-08-08 03:49:40|5210.68|5210.08|5211.43|5210.83|5211.56|5210.96|5210.56|5209.96|26
1723088990000|2024-08-08 03:49:50|5211.56|5210.96|5211.06|5210.46|5211.56|5210.96|5211.06|5210.46|4
1723089000000|2024-08-08 03:50:00|5211.18|5210.58|5211.68|5211.08|5211.81|5211.21|5211.06|5210.46|11
1723089010000|2024-08-08 03:50:10|5211.81|5211.21|5211.93|5211.33|5212.31|5211.71|5211.81|5211.21|25
1723089020000|2024-08-08 03:50:20|5212.06|5211.46|5211.68|5211.08|5212.06|5211.46|5211.68|5211.08|8
1723089030000|2024-08-08 03:50:30|5211.56|5210.96|5211.68|5211.08|5211.68|5211.08|5211.31|5210.71|25
1723089040000|2024-08-08 03:50:40|5211.56|5210.96|5211.31|5210.71|5211.68|5211.08|5211.18|5210.58|13
1723089050000|2024-08-08 03:50:50|5211.18|5210.58|5211.56|5210.96|5211.81|5211.21|5211.18|5210.58|6
1723089060000|2024-08-08 03:51:00|5211.81|5211.21|5212.06|5211.46|5212.18|5211.58|5211.81|5211.21|10
1723089070000|2024-08-08 03:51:10|5212.18|5211.58|5212.31|5211.71|5212.31|5211.71|5212.06|5211.46|5
1723089080000|2024-08-08 03:51:20|5212.06|5211.46|5211.68|5211.08|5212.06|5211.46|5211.31|5210.71|26
1723089090000|2024-08-08 03:51:30|5211.56|5210.96|5211.18|5210.58|5211.68|5211.08|5211.06|5210.46|14
1723089100000|2024-08-08 03:51:40|5211.06|5210.46|5211.06|5210.46|5211.31|5210.71|5211.06|5210.46|2
1723089110000|2024-08-08 03:51:50|5211.18|5210.58|5210.93|5210.33|5211.18|5210.58|5210.81|5210.21|18
1723089120000|2024-08-08 03:52:00|5210.81|5210.21|5209.68|5209.08|5210.93|5210.33|5209.56|5208.96|55
1723089130000|2024-08-08 03:52:10|5209.81|5209.21|5209.81|5209.21|5209.93|5209.33|5209.43|5208.83|40
1723089140000|2024-08-08 03:52:20|5209.56|5208.96|5209.56|5208.96|5210.06|5209.46|5209.31|5208.71|22
1723089150000|2024-08-08 03:52:30|5209.31|5208.71|5209.93|5209.33|5210.06|5209.46|5209.31|5208.71|28
1723089160000|2024-08-08 03:52:40|5209.81|5209.21|5209.56|5208.96|5209.93|5209.33|5209.56|5208.96|3
1723089170000|2024-08-08 03:52:50|5209.31|5208.71|5208.81|5208.21|5209.31|5208.71|5208.81|5208.21|22
1723089180000|2024-08-08 03:53:00|5208.93|5208.33|5206.81|5206.21|5208.93|5208.33|5206.81|5206.21|156
1723089190000|2024-08-08 03:53:10|5206.68|5206.08|5206.56|5205.96|5206.81|5206.21|5206.56|5205.96|148
1723089200000|2024-08-08 03:53:20|5206.68|5206.08|5207.06|5206.46|5207.31|5206.71|5206.56|5205.96|143
1723089210000|2024-08-08 03:53:30|5207.18|5206.58|5207.31|5206.71|5207.31|5206.71|5206.81|5206.21|31
1723089220000|2024-08-08 03:53:40|5207.43|5206.83|5207.56|5206.96|5207.81|5207.21|5207.18|5206.58|35
1723089230000|2024-08-08 03:53:50|5207.68|5207.08|5207.81|5207.21|5207.81|5207.21|5207.56|5206.96|8
1723089240000|2024-08-08 03:54:00|5207.93|5207.33|5209.18|5208.58|5209.18|5208.58|5207.93|5207.33|34
1723089250000|2024-08-08 03:54:10|5209.06|5208.46|5208.81|5208.21|5209.06|5208.46|5208.68|5208.08|5
1723089260000|2024-08-08 03:54:20|5208.93|5208.33|5209.06|5208.46|5209.06|5208.46|5208.56|5207.96|22
1723089270000|2024-08-08 03:54:30|5208.93|5208.33|5209.06|5208.46|5209.06|5208.46|5208.81|5208.21|24
1723089280000|2024-08-08 03:54:40|5209.18|5208.58|5207.93|5207.33|5209.31|5208.71|5207.81|5207.21|20
1723089290000|2024-08-08 03:54:50|5208.06|5207.46|5209.06|5208.46|5209.06|5208.46|5208.06|5207.46|14
1723089300000|2024-08-08 03:55:00|5209.31|5208.71|5207.18|5206.58|5209.31|5208.71|5207.18|5206.58|47
1723089310000|2024-08-08 03:55:10|5207.31|5206.71|5207.81|5207.21|5207.81|5207.21|5207.06|5206.46|41
1723089320000|2024-08-08 03:55:20|5208.06|5207.46|5207.81|5207.21|5208.06|5207.46|5207.43|5206.83|7
1723089330000|2024-08-08 03:55:30|5207.68|5207.08|5207.43|5206.83|5207.81|5207.21|5207.31|5206.71|15
1723089340000|2024-08-08 03:55:40|5207.31|5206.71|5207.06|5206.46|5207.56|5206.96|5207.06|5206.46|10
1723089350000|2024-08-08 03:55:50|5206.56|5205.96|5204.56|5203.96|5206.56|5205.96|5204.56|5203.96|184
1723089360000|2024-08-08 03:56:00|5204.68|5204.08|5201.68|5201.08|5204.81|5204.21|5201.06|5200.46|312
1723089370000|2024-08-08 03:56:10|5201.81|5201.21|5203.56|5202.96|5203.56|5202.96|5201.31|5200.71|67
1723089380000|2024-08-08 03:56:20|5203.43|5202.83|5204.06|5203.46|5204.18|5203.58|5203.31|5202.71|71
1723089390000|2024-08-08 03:56:30|5204.31|5203.71|5202.56|5201.96|5204.43|5203.83|5202.31|5201.71|75
1723089400000|2024-08-08 03:56:40|5202.68|5202.08|5201.93|5201.33|5202.68|5202.08|5201.68|5201.08|47
1723089410000|2024-08-08 03:56:50|5202.06|5201.46|5201.43|5200.83|5202.31|5201.71|5201.18|5200.58|27
1723089420000|2024-08-08 03:57:00|5201.56|5200.96|5202.56|5201.96|5203.06|5202.46|5201.56|5200.96|90
1723089430000|2024-08-08 03:57:10|5202.68|5202.08|5202.56|5201.96|5203.06|5202.46|5202.18|5201.58|24
1723089440000|2024-08-08 03:57:20|5202.68|5202.08|5201.31|5200.71|5202.68|5202.08|5201.31|5200.71|48
1723089450000|2024-08-08 03:57:30|5201.06|5200.46|5201.18|5200.58|5201.68|5201.08|5201.06|5200.46|91
1723089460000|2024-08-08 03:57:40|5201.31|5200.71|5200.68|5200.08|5201.43|5200.83|5200.18|5199.58|101
1723089470000|2024-08-08 03:57:50|5200.56|5199.96|5201.68|5201.08|5201.93|5201.33|5200.56|5199.96|81
1723089480000|2024-08-08 03:58:00|5202.06|5201.46|5201.93|5201.33|5202.18|5201.58|5201.81|5201.21|42
1723089490000|2024-08-08 03:58:10|5202.06|5201.46|5202.06|5201.46|5202.81|5202.21|5201.31|5200.71|73
1723089500000|2024-08-08 03:58:20|5201.93|5201.33|5200.56|5199.96|5201.93|5201.33|5200.43|5199.83|50
1723089510000|2024-08-08 03:58:30|5200.43|5199.83|5200.93|5200.33|5201.18|5200.58|5200.31|5199.71|41
1723089520000|2024-08-08 03:58:40|5200.81|5200.21|5198.81|5198.21|5200.93|5200.33|5198.81|5198.21|253
1723089530000|2024-08-08 03:58:50|5199.06|5198.46|5199.93|5199.33|5200.18|5199.58|5198.81|5198.21|137
1723089540000|2024-08-08 03:59:00|5200.06|5199.46|5201.06|5200.46|5201.43|5200.83|5200.06|5199.46|55
1723089550000|2024-08-08 03:59:10|5200.93|5200.33|5201.56|5200.96|5201.68|5201.08|5200.93|5200.33|19
1723089560000|2024-08-08 03:59:20|5201.68|5201.08|5201.31|5200.71|5201.68|5201.08|5201.18|5200.58|14
1723089570000|2024-08-08 03:59:30|5201.18|5200.58|5201.68|5201.08|5201.81|5201.21|5201.18|5200.58|25
1723089580000|2024-08-08 03:59:40|5201.81|5201.21|5201.93|5201.33|5202.93|5202.33|5201.81|5201.21|120
1723089590000|2024-08-08 03:59:50|5202.06|5201.46|5203.68|5203.08|5203.68|5203.08|5202.06|5201.46|129
1723089600000|2024-08-08 04:00:00|5203.81|5203.21|5203.68|5203.08|5203.81|5203.21|5203.18|5202.58|63
1723089610000|2024-08-08 04:00:10|5203.56|5202.96|5202.56|5201.96|5203.68|5203.08|5202.18|5201.58|62
1723089620000|2024-08-08 04:00:20|5202.68|5202.08|5203.68|5203.08|5203.81|5203.21|5202.31|5201.71|38
1723089630000|2024-08-08 04:00:30|5203.81|5203.21|5204.68|5204.08|5204.68|5204.08|5203.43|5202.83|53
1723089640000|2024-08-08 04:00:40|5204.56|5203.96|5203.43|5202.83|5204.68|5204.08|5203.43|5202.83|27
1723089650000|2024-08-08 04:00:50|5203.31|5202.71|5203.31|5202.71|5203.43|5202.83|5203.06|5202.46|11
1723089660000|2024-08-08 04:01:00|5203.43|5202.83|5202.43|5201.83|5203.43|5202.83|5201.68|5201.08|111
1723089670000|2024-08-08 04:01:10|5202.31|5201.71|5202.18|5201.58|5202.93|5202.33|5202.18|5201.58|26
1723089680000|2024-08-08 04:01:20|5202.31|5201.71|5202.06|5201.46|5202.31|5201.71|5201.68|5201.08|30
1723089690000|2024-08-08 04:01:30|5201.93|5201.33|5201.93|5201.33|5202.31|5201.71|5201.93|5201.33|23
1723089700000|2024-08-08 04:01:40|5202.06|5201.46|5202.18|5201.58|5202.31|5201.71|5201.81|5201.21|36
1723089710000|2024-08-08 04:01:50|5202.06|5201.46|5202.06|5201.46|5202.18|5201.58|5201.68|5201.08|20
1723089720000|2024-08-08 04:02:00|5202.18|5201.58|5203.56|5202.96|5203.56|5202.96|5202.18|5201.58|39
1723089730000|2024-08-08 04:02:10|5203.68|5203.08|5204.18|5203.58|5204.18|5203.58|5203.68|5203.08|25
1723089740000|2024-08-08 04:02:20|5204.06|5203.46|5203.68|5203.08|5204.06|5203.46|5203.18|5202.58|29
1723089750000|2024-08-08 04:02:30|5203.81|5203.21|5204.06|5203.46|5204.18|5203.58|5203.81|5203.21|18
1723089760000|2024-08-08 04:02:40|5204.18|5203.58|5203.18|5202.58|5204.18|5203.58|5203.18|5202.58|19
1723089770000|2024-08-08 04:02:50|5203.06|5202.46|5202.68|5202.08|5203.18|5202.58|5202.68|5202.08|16
1723089780000|2024-08-08 04:03:00|5202.56|5201.96|5201.93|5201.33|5202.56|5201.96|5201.68|5201.08|62
1723089790000|2024-08-08 04:03:10|5201.81|5201.21|5201.56|5200.96|5201.81|5201.21|5201.18|5200.58|87
1723089800000|2024-08-08 04:03:20|5201.31|5200.71|5202.06|5201.46|5202.18|5201.58|5201.31|5200.71|6
1723089810000|2024-08-08 04:03:30|5201.93|5201.33|5201.43|5200.83|5201.93|5201.33|5201.18|5200.58|26
1723089820000|2024-08-08 04:03:40|5201.56|5200.96|5201.18|5200.58|5201.68|5201.08|5201.06|5200.46|12
1723089830000|2024-08-08 04:03:50|5201.31|5200.71|5201.93|5201.33|5201.93|5201.33|5201.31|5200.71|10
1723089840000|2024-08-08 04:04:00|5202.06|5201.46|5201.56|5200.96|5202.43|5201.83|5201.56|5200.96|11
1723089850000|2024-08-08 04:04:10|5201.43|5200.83|5201.18|5200.58|5201.43|5200.83|5200.43|5199.83|47
1723089860000|2024-08-08 04:04:20|5201.06|5200.46|5200.31|5199.71|5201.06|5200.46|5200.06|5199.46|43
1723089870000|2024-08-08 04:04:30|5200.18|5199.58|5200.06|5199.46|5200.18|5199.58|5199.68|5199.08|35
1723089880000|2024-08-08 04:04:40|5199.81|5199.21|5199.18|5198.58|5199.81|5199.21|5199.18|5198.58|64
1723089890000|2024-08-08 04:04:50|5199.06|5198.46|5198.18|5197.58|5199.18|5198.58|5197.93|5197.33|84
1723089900000|2024-08-08 04:05:00|5198.31|5197.71|5196.18|5195.58|5198.81|5198.21|5195.43|5194.83|406
1723089910000|2024-08-08 04:05:10|5196.06|5195.46|5197.18|5196.58|5197.18|5196.58|5194.68|5194.08|254
1723089920000|2024-08-08 04:05:20|5197.43|5196.83|5196.93|5196.33|5197.43|5196.83|5195.93|5195.33|132
1723089930000|2024-08-08 04:05:30|5196.18|5195.58|5196.68|5196.08|5196.68|5196.08|5195.81|5195.21|96
1723089940000|2024-08-08 04:05:40|5196.56|5195.96|5196.43|5195.83|5197.18|5196.58|5196.31|5195.71|79
1723089950000|2024-08-08 04:05:50|5196.18|5195.58|5197.31|5196.71|5197.31|5196.71|5196.18|5195.58|40
1723089960000|2024-08-08 04:06:00|5197.18|5196.58|5195.93|5195.33|5197.43|5196.83|5195.93|5195.33|77
1723089970000|2024-08-08 04:06:10|5196.06|5195.46|5196.18|5195.58|5196.18|5195.58|5194.43|5193.83|107
1723089980000|2024-08-08 04:06:20|5196.31|5195.71|5195.68|5195.08|5197.18|5196.58|5195.68|5195.08|55
1723089990000|2024-08-08 04:06:30|5195.81|5195.21|5195.93|5195.33|5195.93|5195.33|5195.31|5194.71|51
1723090000000|2024-08-08 04:06:40|5196.06|5195.46|5195.93|5195.33|5196.18|5195.58|5195.31|5194.71|48
1723090010000|2024-08-08 04:06:50|5196.06|5195.46|5195.68|5195.08|5196.31|5195.71|5195.56|5194.96|14
1723090020000|2024-08-08 04:07:00|5195.56|5194.96|5198.31|5197.71|5198.31|5197.71|5195.56|5194.96|89
1723090030000|2024-08-08 04:07:10|5198.43|5197.83|5197.93|5197.33|5198.93|5198.33|5197.93|5197.33|47
1723090040000|2024-08-08 04:07:20|5197.81|5197.21|5197.93|5197.33|5198.31|5197.71|5197.68|5197.08|18
1723090050000|2024-08-08 04:07:30|5198.18|5197.58|5197.68|5197.08|5198.31|5197.71|5197.68|5197.08|30
1723090060000|2024-08-08 04:07:40|5197.56|5196.96|5197.43|5196.83|5197.68|5197.08|5197.43|5196.83|18
1723090070000|2024-08-08 04:07:50|5197.31|5196.71|5197.68|5197.08|5197.68|5197.08|5197.18|5196.58|27
1723090080000|2024-08-08 04:08:00|5197.81|5197.21|5198.43|5197.83|5198.68|5198.08|5197.81|5197.21|14
1723090090000|2024-08-08 04:08:10|5198.56|5197.96|5198.68|5198.08|5199.81|5199.21|5198.56|5197.96|159
1723090100000|2024-08-08 04:08:20|5198.56|5197.96|5198.56|5197.96|5199.06|5198.46|5198.43|5197.83|64
1723090110000|2024-08-08 04:08:30|5198.06|5197.46|5199.18|5198.58|5199.18|5198.58|5197.81|5197.21|64
1723090120000|2024-08-08 04:08:40|5199.31|5198.71|5198.68|5198.08|5199.43|5198.83|5198.68|5198.08|23
1723090130000|2024-08-08 04:08:50|5198.56|5197.96|5198.18|5197.58|5198.56|5197.96|5198.18|5197.58|7
1723090140000|2024-08-08 04:09:00|5198.43|5197.83|5198.68|5198.08|5199.18|5198.58|5198.06|5197.46|95
1723090150000|2024-08-08 04:09:10|5198.56|5197.96|5198.18|5197.58|5198.68|5198.08|5197.93|5197.33|55
1723090160000|2024-08-08 04:09:20|5198.31|5197.71|5198.81|5198.21|5198.93|5198.33|5198.31|5197.71|21
1723090170000|2024-08-08 04:09:30|5198.93|5198.33|5198.68|5198.08|5198.93|5198.33|5198.56|5197.96|4
1723090180000|2024-08-08 04:09:40|5198.81|5198.21|5199.93|5199.33|5200.31|5199.71|5198.81|5198.21|77
1723090190000|2024-08-08 04:09:50|5199.81|5199.21|5199.18|5198.58|5199.81|5199.21|5199.18|5198.58|2
1723090200000|2024-08-08 04:10:00|5199.31|5198.71|5201.18|5200.58|5201.18|5200.58|5199.31|5198.71|62
1723090210000|2024-08-08 04:10:10|5201.31|5200.71|5201.43|5200.83|5201.68|5201.08|5200.81|5200.21|67
1723090220000|2024-08-08 04:10:20|5201.31|5200.71|5200.93|5200.33|5201.56|5200.96|5200.81|5200.21|22
1723090230000|2024-08-08 04:10:30|5201.06|5200.46|5201.06|5200.46|5201.43|5200.83|5200.93|5200.33|16
1723090240000|2024-08-08 04:10:40|5200.93|5200.33|5201.68|5201.08|5201.81|5201.21|5200.93|5200.33|11
1723090250000|2024-08-08 04:10:50|5201.81|5201.21|5201.68|5201.08|5201.93|5201.33|5201.56|5200.96|19
1723090260000|2024-08-08 04:11:00|5202.18|5201.58|5203.43|5202.83|5203.93|5203.33|5202.18|5201.58|108
1723090270000|2024-08-08 04:11:10|5203.18|5202.58|5203.68|5203.08|5204.06|5203.46|5203.18|5202.58|37
1723090280000|2024-08-08 04:11:20|5203.81|5203.21|5203.06|5202.46|5203.81|5203.21|5202.81|5202.21|21
1723090290000|2024-08-08 04:11:30|5202.93|5202.33|5203.06|5202.46|5203.31|5202.71|5202.93|5202.33|6
1723090300000|2024-08-08 04:11:40|5203.18|5202.58|5203.43|5202.83|5204.18|5203.58|5202.93|5202.33|43
1723090310000|2024-08-08 04:11:50|5203.56|5202.96|5203.68|5203.08|5203.81|5203.21|5203.31|5202.71|17
1723090320000|2024-08-08 04:12:00|5203.56|5202.96|5203.43|5202.83|5203.81|5203.21|5202.68|5202.08|59
1723090330000|2024-08-08 04:12:10|5203.68|5203.08|5203.31|5202.71|5203.68|5203.08|5203.06|5202.46|14
1723090340000|2024-08-08 04:12:20|5203.43|5202.83|5203.31|5202.71|5203.93|5203.33|5203.18|5202.58|49
1723090350000|2024-08-08 04:12:30|5203.18|5202.58|5203.43|5202.83|5203.56|5202.96|5203.06|5202.46|28
1723090360000|2024-08-08 04:12:40|5203.18|5202.58|5203.06|5202.46|5203.56|5202.96|5203.06|5202.46|44
1723090370000|2024-08-08 04:12:50|5202.56|5201.96|5203.06|5202.46|5203.31|5202.71|5202.31|5201.71|106
1723090380000|2024-08-08 04:13:00|5203.18|5202.58|5203.18|5202.58|5203.31|5202.71|5203.06|5202.46|69
1723090390000|2024-08-08 04:13:10|5203.06|5202.46|5202.81|5202.21|5203.06|5202.46|5202.56|5201.96|20
1723090400000|2024-08-08 04:13:20|5202.68|5202.08|5202.56|5201.96|5202.93|5202.33|5202.56|5201.96|34
1723090410000|2024-08-08 04:13:30|5202.43|5201.83|5202.06|5201.46|5202.43|5201.83|5202.06|5201.46|20
1723090420000|2024-08-08 04:13:40|5201.93|5201.33|5202.43|5201.83|5202.56|5201.96|5201.93|5201.33|22
1723090430000|2024-08-08 04:13:50|5202.06|5201.46|5202.31|5201.71|5202.31|5201.71|5202.06|5201.46|5
1723090440000|2024-08-08 04:14:00|5202.56|5201.96|5202.68|5202.08|5202.81|5202.21|5202.31|5201.71|48
1723090450000|2024-08-08 04:14:10|5202.93|5202.33|5202.81|5202.21|5203.06|5202.46|5202.81|5202.21|19
1723090460000|2024-08-08 04:14:20|5202.43|5201.83|5202.31|5201.71|5202.43|5201.83|5202.06|5201.46|12
1723090470000|2024-08-08 04:14:30|5202.18|5201.58|5201.81|5201.21|5202.68|5202.08|5201.81|5201.21|12
1723090480000|2024-08-08 04:14:40|5201.93|5201.33|5201.81|5201.21|5201.93|5201.33|5201.68|5201.08|22
1723090490000|2024-08-08 04:14:50|5201.93|5201.33|5202.06|5201.46|5202.31|5201.71|5201.93|5201.33|16
1723090500000|2024-08-08 04:15:00|5202.18|5201.58|5202.06|5201.46|5202.31|5201.71|5201.93|5201.33|0
1723090510000|2024-08-08 04:15:10|5201.93|5201.33|5201.18|5200.58|5201.93|5201.33|5200.93|5200.33|51
1723090520000|2024-08-08 04:15:20|5201.31|5200.71|5201.06|5200.46|5201.31|5200.71|5201.06|5200.46|15
1723090530000|2024-08-08 04:15:30|5201.18|5200.58|5201.56|5200.96|5201.93|5201.33|5201.18|5200.58|11
1723090540000|2024-08-08 04:15:40|5201.68|5201.08|5201.93|5201.33|5202.06|5201.46|5201.56|5200.96|20
1723090550000|2024-08-08 04:15:50|5202.06|5201.46|5203.06|5202.46|5203.31|5202.71|5202.06|5201.46|21
1723090560000|2024-08-08 04:16:00|5202.68|5202.08|5203.18|5202.58|5203.31|5202.71|5202.68|5202.08|20
1723090570000|2024-08-08 04:16:10|5203.31|5202.71|5203.68|5203.08|5203.81|5203.21|5203.31|5202.71|20
1723090580000|2024-08-08 04:16:20|5203.81|5203.21|5203.18|5202.58|5203.81|5203.21|5203.06|5202.46|13
1723090590000|2024-08-08 04:16:30|5203.43|5202.83|5203.93|5203.33|5203.93|5203.33|5203.31|5202.71|30
1723090600000|2024-08-08 04:16:40|5203.81|5203.21|5203.56|5202.96|5203.81|5203.21|5203.31|5202.71|12
1723090610000|2024-08-08 04:16:50|5203.43|5202.83|5203.81|5203.21|5203.81|5203.21|5203.43|5202.83|21
1723090620000|2024-08-08 04:17:00|5203.93|5203.33|5204.06|5203.46|5204.18|5203.58|5203.93|5203.33|20
1723090630000|2024-08-08 04:17:10|5204.18|5203.58|5205.06|5204.46|5205.18|5204.58|5204.18|5203.58|52
1723090640000|2024-08-08 04:17:20|5205.18|5204.58|5207.31|5206.71|5207.43|5206.83|5205.18|5204.58|162
1723090650000|2024-08-08 04:17:30|5207.68|5207.08|5206.81|5206.21|5207.68|5207.08|5206.56|5205.96|78
1723090660000|2024-08-08 04:17:40|5206.68|5206.08|5206.56|5205.96|5206.81|5206.21|5206.43|5205.83|39
1723090670000|2024-08-08 04:17:50|5206.68|5206.08|5206.56|5205.96|5206.93|5206.33|5206.43|5205.83|20
1723090680000|2024-08-08 04:18:00|5206.43|5205.83|5206.31|5205.71|5206.68|5206.08|5206.31|5205.71|18
1723090690000|2024-08-08 04:18:10|5206.43|5205.83|5206.18|5205.58|5206.56|5205.96|5206.06|5205.46|19
1723090700000|2024-08-08 04:18:20|5206.06|5205.46|5205.31|5204.71|5206.06|5205.46|5204.93|5204.33|59
1723090710000|2024-08-08 04:18:30|5205.43|5204.83|5205.81|5205.21|5206.31|5205.71|5205.43|5204.83|34
1723090720000|2024-08-08 04:18:40|5205.93|5205.33|5205.56|5204.96|5206.06|5205.46|5205.43|5204.83|18
1723090730000|2024-08-08 04:18:50|5205.43|5204.83|5205.43|5204.83|5205.56|5204.96|5205.43|5204.83|13
1723090740000|2024-08-08 04:19:00|5205.56|5204.96|5205.56|5204.96|5206.68|5206.08|5205.31|5204.71|40
1723090750000|2024-08-08 04:19:10|5205.68|5205.08|5205.31|5204.71|5205.68|5205.08|5204.68|5204.08|38
1723090760000|2024-08-08 04:19:20|5205.18|5204.58|5205.31|5204.71|5205.56|5204.96|5204.93|5204.33|9
1723090770000|2024-08-08 04:19:30|5205.06|5204.46|5204.18|5203.58|5205.31|5204.71|5204.06|5203.46|28
1723090780000|2024-08-08 04:19:40|5204.31|5203.71|5204.31|5203.71|5204.68|5204.08|5204.18|5203.58|10
1723090790000|2024-08-08 04:19:50|5204.18|5203.58|5204.68|5204.08|5204.68|5204.08|5204.18|5203.58|4
1723090800000|2024-08-08 04:20:00|5204.56|5203.96|5204.43|5203.83|5204.56|5203.96|5204.06|5203.46|10
1723090810000|2024-08-08 04:20:10|5204.56|5203.96|5205.18|5204.58|5205.31|5204.71|5204.56|5203.96|3
1723090820000|2024-08-08 04:20:20|5205.31|5204.71|5205.43|5204.83|5205.43|5204.83|5205.06|5204.46|12
1723090830000|2024-08-08 04:20:30|5205.56|5204.96|5204.93|5204.33|5205.81|5205.21|5204.93|5204.33|33
1723090840000|2024-08-08 04:20:40|5205.06|5204.46|5205.56|5204.96|5205.68|5205.08|5205.06|5204.46|8
1723090850000|2024-08-08 04:20:50|5205.43|5204.83|5205.43|5204.83|5205.43|5204.83|5205.31|5204.71|10
1723090860000|2024-08-08 04:21:00|5205.31|5204.71|5205.18|5204.58|5205.68|5205.08|5205.06|5204.46|16
1723090870000|2024-08-08 04:21:10|5205.43|5204.83|5205.68|5205.08|5205.81|5205.21|5205.43|5204.83|27
1723090880000|2024-08-08 04:21:20|5205.81|5205.21|5204.56|5203.96|5205.81|5205.21|5204.56|5203.96|25
1723090890000|2024-08-08 04:21:30|5204.93|5204.33|5204.68|5204.08|5205.06|5204.46|5204.43|5203.83|27
1723090900000|2024-08-08 04:21:40|5204.81|5204.21|5204.68|5204.08|5204.81|5204.21|5204.43|5203.83|0
1723090910000|2024-08-08 04:21:50|5204.81|5204.21|5203.93|5203.33|5204.81|5204.21|5203.93|5203.33|14
1723090920000|2024-08-08 04:22:00|5204.06|5203.46|5204.68|5204.08|5204.68|5204.08|5204.06|5203.46|10
1723090930000|2024-08-08 04:22:10|5204.81|5204.21|5204.68|5204.08|5204.93|5204.33|5204.56|5203.96|14
1723090940000|2024-08-08 04:22:20|5204.56|5203.96|5204.18|5203.58|5204.68|5204.08|5204.18|5203.58|20
1723090950000|2024-08-08 04:22:30|5204.31|5203.71|5204.93|5204.33|5205.31|5204.71|5204.31|5203.71|16
1723090960000|2024-08-08 04:22:40|||||||||1
1723090970000|2024-08-08 04:22:50|5204.81|5204.21|5204.43|5203.83|5204.81|5204.21|5204.31|5203.71|3
1723090980000|2024-08-08 04:23:00|5204.31|5203.71|5204.43|5203.83|5204.68|5204.08|5204.18|5203.58|15
1723090990000|2024-08-08 04:23:10|5204.56|5203.96|5204.68|5204.08|5204.81|5204.21|5204.43|5203.83|6
1723091000000|2024-08-08 04:23:20|5204.56|5203.96|5204.68|5204.08|5204.81|5204.21|5204.43|5203.83|9
1723091010000|2024-08-08 04:23:30|5204.56|5203.96|5204.43|5203.83|5204.56|5203.96|5204.18|5203.58|1
1723091020000|2024-08-08 04:23:40|5204.56|5203.96|5205.56|5204.96|5205.56|5204.96|5204.56|5203.96|51
1723091030000|2024-08-08 04:23:50|5205.43|5204.83|5205.06|5204.46|5205.68|5205.08|5205.06|5204.46|4
1723091040000|2024-08-08 04:24:00|5204.93|5204.33|5205.18|5204.58|5205.31|5204.71|5204.93|5204.33|3
1723091050000|2024-08-08 04:24:10|5205.31|5204.71|5205.18|5204.58|5205.43|5204.83|5205.06|5204.46|22
1723091060000|2024-08-08 04:24:20|5205.31|5204.71|5205.43|5204.83|5205.43|5204.83|5205.31|5204.71|4
1723091070000|2024-08-08 04:24:30|5205.56|5204.96|5204.93|5204.33|5205.68|5205.08|5204.93|5204.33|26
1723091080000|2024-08-08 04:24:40|5204.81|5204.21|5204.43|5203.83|5204.93|5204.33|5204.43|5203.83|3
1723091090000|2024-08-08 04:24:50|5204.56|5203.96|5204.18|5203.58|5204.56|5203.96|5204.06|5203.46|15
1723091100000|2024-08-08 04:25:00|5204.31|5203.71|5204.68|5204.08|5204.93|5204.33|5204.31|5203.71|27
1723091110000|2024-08-08 04:25:10|5204.81|5204.21|5204.81|5204.21|5204.93|5204.33|5204.31|5203.71|6
1723091120000|2024-08-08 04:25:20|5204.93|5204.33|5205.06|5204.46|5205.31|5204.71|5204.81|5204.21|26
1723091130000|2024-08-08 04:25:30|5205.18|5204.58|5204.81|5204.21|5205.18|5204.58|5204.81|5204.21|2
1723091140000|2024-08-08 04:25:40|5204.93|5204.33|5205.31|5204.71|5205.31|5204.71|5204.93|5204.33|5
1723091150000|2024-08-08 04:25:50|5205.18|5204.58|5204.93|5204.33|5205.18|5204.58|5204.93|5204.33|3
1723091160000|2024-08-08 04:26:00|5204.81|5204.21|5204.68|5204.08|5204.81|5204.21|5204.31|5203.71|32
1723091170000|2024-08-08 04:26:10|5204.56|5203.96|5204.43|5203.83|5204.81|5204.21|5204.43|5203.83|2
1723091180000|2024-08-08 04:26:20|5204.56|5203.96|5204.68|5204.08|5204.68|5204.08|5204.56|5203.96|0
1723091190000|2024-08-08 04:26:30|5204.56|5203.96|5204.43|5203.83|5204.56|5203.96|5204.31|5203.71|2
1723091200000|2024-08-08 04:26:40|5204.31|5203.71|5204.68|5204.08|5205.06|5204.46|5204.31|5203.71|39
1723091210000|2024-08-08 04:26:50|5204.81|5204.21|5204.93|5204.33|5205.06|5204.46|5204.56|5203.96|36
1723091220000|2024-08-08 04:27:00|5204.56|5203.96|5204.43|5203.83|5204.56|5203.96|5204.43|5203.83|12
1723091230000|2024-08-08 04:27:10|5204.31|5203.71|5202.43|5201.83|5204.56|5203.96|5202.43|5201.83|101
1723091240000|2024-08-08 04:27:20|5202.31|5201.71|5201.18|5200.58|5202.31|5201.71|5201.18|5200.58|99
1723091250000|2024-08-08 04:27:30|5201.06|5200.46|5201.06|5200.46|5201.43|5200.83|5200.43|5199.83|84
1723091260000|2024-08-08 04:27:40|5200.93|5200.33|5199.43|5198.83|5200.93|5200.33|5199.43|5198.83|83
1723091270000|2024-08-08 04:27:50|5199.56|5198.96|5199.06|5198.46|5199.56|5198.96|5198.06|5197.46|142
1723091280000|2024-08-08 04:28:00|5199.18|5198.58|5199.93|5199.33|5200.18|5199.58|5198.93|5198.33|64
1723091290000|2024-08-08 04:28:10|5200.06|5199.46|5201.43|5200.83|5201.56|5200.96|5200.06|5199.46|39
1723091300000|2024-08-08 04:28:20|5201.31|5200.71|5201.68|5201.08|5201.68|5201.08|5201.31|5200.71|13
1723091310000|2024-08-08 04:28:30|5201.56|5200.96|5201.31|5200.71|5201.56|5200.96|5200.56|5199.96|40
1723091320000|2024-08-08 04:28:40|5201.06|5200.46|5200.56|5199.96|5201.31|5200.71|5200.43|5199.83|31
1723091330000|2024-08-08 04:28:50|5200.68|5200.08|5201.18|5200.58|5201.43|5200.83|5200.43|5199.83|68
1723091340000|2024-08-08 04:29:00|5201.31|5200.71|5200.43|5199.83|5201.68|5201.08|5200.43|5199.83|28
1723091350000|2024-08-08 04:29:10|5200.56|5199.96|5200.68|5200.08|5201.06|5200.46|5200.56|5199.96|7
1723091360000|2024-08-08 04:29:20|5200.56|5199.96|5199.68|5199.08|5200.56|5199.96|5199.56|5198.96|10
1723091370000|2024-08-08 04:29:30|5199.81|5199.21|5200.18|5199.58|5200.18|5199.58|5199.68|5199.08|20
1723091380000|2024-08-08 04:29:40|5200.68|5200.08|5199.93|5199.33|5200.81|5200.21|5199.93|5199.33|45
1723091390000|2024-08-08 04:29:50|5199.81|5199.21|5199.93|5199.33|5199.93|5199.33|5199.81|5199.21|4
1723091400000|2024-08-08 04:30:00|5200.06|5199.46|5199.93|5199.33|5200.56|5199.96|5199.68|5199.08|41
1723091410000|2024-08-08 04:30:10|5199.81|5199.21|5199.81|5199.21|5200.31|5199.71|5199.68|5199.08|8
1723091420000|2024-08-08 04:30:20|5199.93|5199.33|5198.93|5198.33|5199.93|5199.33|5198.93|5198.33|40
1723091430000|2024-08-08 04:30:30|5199.06|5198.46|5198.68|5198.08|5199.06|5198.46|5198.18|5197.58|32
1723091440000|2024-08-08 04:30:40|5198.56|5197.96|5198.81|5198.21|5199.06|5198.46|5198.18|5197.58|22
1723091450000|2024-08-08 04:30:50|5198.68|5198.08|5198.56|5197.96|5198.68|5198.08|5198.06|5197.46|7
1723091460000|2024-08-08 04:31:00|5198.81|5198.21|5198.81|5198.21|5199.43|5198.83|5198.81|5198.21|35
1723091470000|2024-08-08 04:31:10|5198.93|5198.33|5198.93|5198.33|5199.31|5198.71|5198.56|5197.96|8
1723091480000|2024-08-08 04:31:20|5199.06|5198.46|5198.93|5198.33|5199.06|5198.46|5198.93|5198.33|2
1723091490000|2024-08-08 04:31:30|5199.06|5198.46|5200.31|5199.71|5200.31|5199.71|5199.06|5198.46|20
1723091500000|2024-08-08 04:31:40|5200.43|5199.83|5200.43|5199.83|5200.43|5199.83|5199.93|5199.33|24
1723091510000|2024-08-08 04:31:50|5200.56|5199.96|5200.56|5199.96|5201.06|5200.46|5200.06|5199.46|49
1723091520000|2024-08-08 04:32:00|5200.43|5199.83|5202.06|5201.46|5202.43|5201.83|5200.31|5199.71|61
1723091530000|2024-08-08 04:32:10|5201.93|5201.33|5201.43|5200.83|5202.06|5201.46|5201.43|5200.83|29
1723091540000|2024-08-08 04:32:20|5200.93|5200.33|5200.18|5199.58|5201.56|5200.96|5200.18|5199.58|47
1723091550000|2024-08-08 04:32:30|5200.31|5199.71|5200.18|5199.58|5200.43|5199.83|5199.68|5199.08|20
1723091560000|2024-08-08 04:32:40|5200.06|5199.46|5200.18|5199.58|5200.18|5199.58|5199.93|5199.33|18
1723091570000|2024-08-08 04:32:50|5200.06|5199.46|5200.31|5199.71|5200.31|5199.71|5200.06|5199.46|5
1723091580000|2024-08-08 04:33:00|5199.93|5199.33|5199.43|5198.83|5199.93|5199.33|5199.06|5198.46|13
1723091590000|2024-08-08 04:33:10|5199.31|5198.71|5199.43|5198.83|5199.93|5199.33|5199.31|5198.71|18
1723091600000|2024-08-08 04:33:20|5198.93|5198.33|5199.18|5198.58|5199.31|5198.71|5198.93|5198.33|16
1723091610000|2024-08-08 04:33:30|5199.06|5198.46|5198.43|5197.83|5199.06|5198.46|5198.18|5197.58|68
1723091620000|2024-08-08 04:33:40|5198.56|5197.96|5198.56|5197.96|5198.68|5198.08|5198.43|5197.83|22
1723091630000|2024-08-08 04:33:50|5198.43|5197.83|5199.18|5198.58|5199.56|5198.96|5198.43|5197.83|29
1723091640000|2024-08-08 04:34:00|5199.06|5198.46|5199.43|5198.83|5199.93|5199.33|5198.93|5198.33|20
1723091650000|2024-08-08 04:34:10|5199.31|5198.71|5199.18|5198.58|5199.68|5199.08|5199.18|5198.58|8
1723091660000|2024-08-08 04:34:20|5199.06|5198.46|5198.18|5197.58|5199.06|5198.46|5198.18|5197.58|12
1723091670000|2024-08-08 04:34:30|5198.31|5197.71|5198.56|5197.96|5198.68|5198.08|5198.31|5197.71|18
1723091680000|2024-08-08 04:34:40|5198.68|5198.08|5199.43|5198.83|5199.43|5198.83|5198.68|5198.08|35
1723091690000|2024-08-08 04:34:50|5199.56|5198.96|5199.31|5198.71|5199.56|5198.96|5199.31|5198.71|12
1723091700000|2024-08-08 04:35:00|5199.06|5198.46|5199.43|5198.83|5199.56|5198.96|5199.06|5198.46|11
1723091710000|2024-08-08 04:35:10|5199.56|5198.96|5200.18|5199.58|5200.18|5199.58|5199.56|5198.96|25
1723091720000|2024-08-08 04:35:20|5200.31|5199.71|5200.18|5199.58|5200.93|5200.33|5200.18|5199.58|48
1723091730000|2024-08-08 04:35:30|5200.31|5199.71|5199.56|5198.96|5200.43|5199.83|5199.56|5198.96|41
1723091740000|2024-08-08 04:35:40|5199.31|5198.71|5199.68|5199.08|5199.68|5199.08|5199.31|5198.71|11
1723091750000|2024-08-08 04:35:50|5199.56|5198.96|5198.93|5198.33|5199.56|5198.96|5198.81|5198.21|24
1723091760000|2024-08-08 04:36:00|5198.81|5198.21|5196.93|5196.33|5198.81|5198.21|5196.43|5195.83|199
1723091770000|2024-08-08 04:36:10|5197.06|5196.46|5197.31|5196.71|5197.43|5196.83|5197.06|5196.46|50
1723091780000|2024-08-08 04:36:20|5197.43|5196.83|5197.81|5197.21|5197.81|5197.21|5197.31|5196.71|34
1723091790000|2024-08-08 04:36:30|5197.43|5196.83|5196.81|5196.21|5197.43|5196.83|5196.43|5195.83|39
1723091800000|2024-08-08 04:36:40|5196.68|5196.08|5196.68|5196.08|5196.81|5196.21|5196.43|5195.83|10
1723091810000|2024-08-08 04:36:50|5196.56|5195.96|5194.18|5193.58|5196.56|5195.96|5194.18|5193.58|203
1723091820000|2024-08-08 04:37:00|5194.06|5193.46|5193.56|5192.96|5194.31|5193.71|5193.06|5192.46|178
1723091830000|2024-08-08 04:37:10|5193.68|5193.08|5194.18|5193.58|5194.31|5193.71|5193.56|5192.96|56
1723091840000|2024-08-08 04:37:20|5194.06|5193.46|5194.18|5193.58|5194.18|5193.58|5193.81|5193.21|64
1723091850000|2024-08-08 04:37:30|5193.93|5193.33|5193.68|5193.08|5193.93|5193.33|5193.56|5192.96|39
1723091860000|2024-08-08 04:37:40|5193.56|5192.96|5193.43|5192.83|5193.68|5193.08|5192.81|5192.21|78
1723091870000|2024-08-08 04:37:50|5193.56|5192.96|5192.68|5192.08|5193.56|5192.96|5192.68|5192.08|37
1723091880000|2024-08-08 04:38:00|5192.81|5192.21|5194.43|5193.83|5194.43|5193.83|5192.81|5192.21|64
1723091890000|2024-08-08 04:38:10|5194.56|5193.96|5194.93|5194.33|5195.31|5194.71|5194.56|5193.96|51
1723091900000|2024-08-08 04:38:20|5195.06|5194.46|5194.18|5193.58|5195.06|5194.46|5194.18|5193.58|20
1723091910000|2024-08-08 04:38:30|5194.31|5193.71|5194.18|5193.58|5194.31|5193.71|5194.06|5193.46|5
1723091920000|2024-08-08 04:38:40|5194.31|5193.71|5194.43|5193.83|5195.18|5194.58|5194.31|5193.71|23
1723091930000|2024-08-08 04:38:50|5194.56|5193.96|5194.68|5194.08|5194.93|5194.33|5194.56|5193.96|7
1723091940000|2024-08-08 04:39:00|5194.81|5194.21|5194.93|5194.33|5194.93|5194.33|5194.68|5194.08|3
1723091950000|2024-08-08 04:39:10|5194.81|5194.21|5194.93|5194.33|5195.31|5194.71|5194.81|5194.21|27
1723091960000|2024-08-08 04:39:20|5195.43|5194.83|5195.18|5194.58|5195.56|5194.96|5195.18|5194.58|27
1723091970000|2024-08-08 04:39:30|5195.06|5194.46|5194.18|5193.58|5195.06|5194.46|5194.06|5193.46|21
1723091980000|2024-08-08 04:39:40|5194.31|5193.71|5194.68|5194.08|5194.81|5194.21|5194.31|5193.71|13
1723091990000|2024-08-08 04:39:50|5194.81|5194.21|5194.68|5194.08|5195.06|5194.46|5194.56|5193.96|16
1723092000000|2024-08-08 04:40:00|5194.81|5194.21|5193.43|5192.83|5194.81|5194.21|5192.68|5192.08|116
1723092010000|2024-08-08 04:40:10|5193.68|5193.08|5193.93|5193.33|5194.31|5193.71|5193.68|5193.08|25
1723092020000|2024-08-08 04:40:20|5194.06|5193.46|5194.68|5194.08|5194.68|5194.08|5194.06|5193.46|28
1723092030000|2024-08-08 04:40:30|5194.56|5193.96|5195.68|5195.08|5195.81|5195.21|5194.56|5193.96|30
1723092040000|2024-08-08 04:40:40|5195.31|5194.71|5196.31|5195.71|5196.31|5195.71|5195.31|5194.71|22
1723092050000|2024-08-08 04:40:50|5195.93|5195.33|5195.93|5195.33|5196.56|5195.96|5195.68|5195.08|53
1723092060000|2024-08-08 04:41:00|5196.06|5195.46|5195.93|5195.33|5196.18|5195.58|5195.81|5195.21|10
1723092070000|2024-08-08 04:41:10|5195.81|5195.21|5195.43|5194.83|5195.93|5195.33|5195.43|5194.83|11
1723092080000|2024-08-08 04:41:20|5195.31|5194.71|5195.93|5195.33|5196.31|5195.71|5195.31|5194.71|18
1723092090000|2024-08-08 04:41:30|5196.06|5195.46|5195.43|5194.83|5196.18|5195.58|5195.43|5194.83|18
1723092100000|2024-08-08 04:41:40|5195.56|5194.96|5194.93|5194.33|5195.56|5194.96|5194.93|5194.33|6
1723092110000|2024-08-08 04:41:50|5195.06|5194.46|5194.68|5194.08|5195.18|5194.58|5194.56|5193.96|9
1723092120000|2024-08-08 04:42:00|5194.81|5194.21|5195.18|5194.58|5195.31|5194.71|5194.81|5194.21|14
1723092130000|2024-08-08 04:42:10|5195.06|5194.46|5194.93|5194.33|5195.18|5194.58|5194.81|5194.21|29
1723092140000|2024-08-08 04:42:20|5195.06|5194.46|5195.43|5194.83|5195.43|5194.83|5194.56|5193.96|23
1723092150000|2024-08-08 04:42:30|5195.31|5194.71|5195.56|5194.96|5195.56|5194.96|5195.31|5194.71|4
1723092160000|2024-08-08 04:42:40|5195.68|5195.08|5196.56|5195.96|5197.31|5196.71|5195.68|5195.08|51
1723092170000|2024-08-08 04:42:50|5196.68|5196.08|5195.93|5195.33|5196.68|5196.08|5195.93|5195.33|24
1723092180000|2024-08-08 04:43:00|5195.81|5195.21|5195.68|5195.08|5196.06|5195.46|5195.68|5195.08|8
1723092190000|2024-08-08 04:43:10|5195.56|5194.96|5195.56|5194.96|5195.81|5195.21|5195.43|5194.83|8
1723092200000|2024-08-08 04:43:20|5195.18|5194.58|5194.93|5194.33|5195.18|5194.58|5194.93|5194.33|14
1723092210000|2024-08-08 04:43:30|5195.06|5194.46|5195.18|5194.58|5195.56|5194.96|5195.06|5194.46|18
1723092220000|2024-08-08 04:43:40|5195.06|5194.46|5195.18|5194.58|5195.31|5194.71|5195.06|5194.46|5
1723092230000|2024-08-08 04:43:50|5195.06|5194.46|5194.93|5194.33|5195.18|5194.58|5194.68|5194.08|12
1723092240000|2024-08-08 04:44:00|5195.06|5194.46|5194.56|5193.96|5195.18|5194.58|5194.56|5193.96|17
1723092250000|2024-08-08 04:44:10|5194.68|5194.08|5195.31|5194.71|5195.31|5194.71|5194.43|5193.83|7
1723092260000|2024-08-08 04:44:20|5195.06|5194.46|5194.93|5194.33|5195.31|5194.71|5194.81|5194.21|15
1723092270000|2024-08-08 04:44:30|5194.81|5194.21|5195.18|5194.58|5195.18|5194.58|5194.81|5194.21|3
1723092280000|2024-08-08 04:44:40|5195.31|5194.71|5194.81|5194.21|5195.31|5194.71|5194.81|5194.21|9
1723092290000|2024-08-08 04:44:50|5194.56|5193.96|5194.93|5194.33|5195.06|5194.46|5194.56|5193.96|18
1723092300000|2024-08-08 04:45:00|5194.81|5194.21|5195.18|5194.58|5195.43|5194.83|5194.81|5194.21|29
1723092310000|2024-08-08 04:45:10|5195.31|5194.71|5195.43|5194.83|5195.68|5195.08|5195.31|5194.71|16
1723092320000|2024-08-08 04:45:20|5195.31|5194.71|5194.93|5194.33|5195.68|5195.08|5194.81|5194.21|35
1723092330000|2024-08-08 04:45:30|5194.81|5194.21|5194.68|5194.08|5194.81|5194.21|5194.56|5193.96|15
1723092340000|2024-08-08 04:45:40|5194.81|5194.21|5194.18|5193.58|5194.93|5194.33|5193.81|5193.21|34
1723092350000|2024-08-08 04:45:50|5194.06|5193.46|5192.93|5192.33|5194.06|5193.46|5192.81|5192.21|70
1723092360000|2024-08-08 04:46:00|5192.81|5192.21|5193.06|5192.46|5193.31|5192.71|5192.06|5191.46|136
1723092370000|2024-08-08 04:46:10|5193.18|5192.58|5192.68|5192.08|5193.43|5192.83|5192.68|5192.08|75
1723092380000|2024-08-08 04:46:20|5192.56|5191.96|5192.18|5191.58|5192.68|5192.08|5191.93|5191.33|102
1723092390000|2024-08-08 04:46:30|5192.31|5191.71|5192.68|5192.08|5192.68|5192.08|5191.56|5190.96|150
1723092400000|2024-08-08 04:46:40|5192.81|5192.21|5193.31|5192.71|5193.31|5192.71|5192.56|5191.96|23
1723092410000|2024-08-08 04:46:50|5193.43|5192.83|5193.68|5193.08|5193.81|5193.21|5193.43|5192.83|29
1723092420000|2024-08-08 04:47:00|5193.56|5192.96|5194.68|5194.08|5194.81|5194.21|5193.56|5192.96|48
1723092430000|2024-08-08 04:47:10|5194.81|5194.21|5195.06|5194.46|5195.18|5194.58|5194.68|5194.08|20
1723092440000|2024-08-08 04:47:20|5195.18|5194.58|5195.18|5194.58|5195.31|5194.71|5195.06|5194.46|9
1723092450000|2024-08-08 04:47:30|5195.06|5194.46|5194.43|5193.83|5195.81|5195.21|5194.43|5193.83|57
1723092460000|2024-08-08 04:47:40|5194.31|5193.71|5193.06|5192.46|5194.31|5193.71|5193.06|5192.46|55
1723092470000|2024-08-08 04:47:50|5192.81|5192.21|5193.18|5192.58|5193.31|5192.71|5192.68|5192.08|53
1723092480000|2024-08-08 04:48:00|5193.31|5192.71|5193.18|5192.58|5193.68|5193.08|5192.93|5192.33|12
1723092490000|2024-08-08 04:48:10|5193.31|5192.71|5193.43|5192.83|5193.43|5192.83|5193.31|5192.71|1
1723092500000|2024-08-08 04:48:20|5193.56|5192.96|5193.43|5192.83|5193.68|5193.08|5193.31|5192.71|1
1723092510000|2024-08-08 04:48:30|5193.31|5192.71|5194.18|5193.58|5194.31|5193.71|5193.31|5192.71|12
1723092520000|2024-08-08 04:48:40|5194.31|5193.71|5194.93|5194.33|5194.93|5194.33|5194.18|5193.58|14
1723092530000|2024-08-08 04:48:50|5195.06|5194.46|5194.18|5193.58|5195.18|5194.58|5193.93|5193.33|44
1723092540000|2024-08-08 04:49:00|5194.06|5193.46|5193.43|5192.83|5194.06|5193.46|5193.31|5192.71|6
1723092550000|2024-08-08 04:49:10|5193.56|5192.96|5193.68|5193.08|5193.81|5193.21|5193.43|5192.83|12
1723092560000|2024-08-08 04:49:20|5193.56|5192.96|5193.31|5192.71|5193.56|5192.96|5193.06|5192.46|25
1723092570000|2024-08-08 04:49:30|5193.43|5192.83|5193.06|5192.46|5193.43|5192.83|5193.06|5192.46|4
1723092580000|2024-08-08 04:49:40|5193.18|5192.58|5193.56|5192.96|5193.56|5192.96|5193.18|5192.58|10
1723092590000|2024-08-08 04:49:50|5193.31|5192.71|5193.43|5192.83|5193.43|5192.83|5193.18|5192.58|6
1723092600000|2024-08-08 04:50:00|5193.56|5192.96|5193.06|5192.46|5193.56|5192.96|5193.06|5192.46|7
1723092610000|2024-08-08 04:50:10|5192.93|5192.33|5194.18|5193.58|5194.18|5193.58|5192.93|5192.33|23
1723092620000|2024-08-08 04:50:20|5194.06|5193.46|5193.43|5192.83|5194.06|5193.46|5193.43|5192.83|23
1723092630000|2024-08-08 04:50:30|5193.56|5192.96|5193.68|5193.08|5193.68|5193.08|5193.43|5192.83|6
1723092640000|2024-08-08 04:50:40|5193.81|5193.21|5194.31|5193.71|5194.56|5193.96|5193.81|5193.21|14
1723092650000|2024-08-08 04:50:50|5194.43|5193.83|5194.18|5193.58|5194.68|5194.08|5194.18|5193.58|20
1723092660000|2024-08-08 04:51:00|5194.31|5193.71|5195.43|5194.83|5195.43|5194.83|5194.31|5193.71|40
1723092670000|2024-08-08 04:51:10|5195.31|5194.71|5195.81|5195.21|5195.81|5195.21|5195.31|5194.71|11
1723092680000|2024-08-08 04:51:20|5195.68|5195.08|5196.18|5195.58|5196.31|5195.71|5195.68|5195.08|25
1723092690000|2024-08-08 04:51:30|5196.06|5195.46|5195.81|5195.21|5196.18|5195.58|5195.81|5195.21|14
1723092700000|2024-08-08 04:51:40|5195.68|5195.08|5196.18|5195.58|5196.18|5195.58|5195.56|5194.96|31
1723092710000|2024-08-08 04:51:50|5196.06|5195.46|5196.43|5195.83|5196.56|5195.96|5195.93|5195.33|20
1723092720000|2024-08-08 04:52:00|5196.56|5195.96|5197.18|5196.58|5197.18|5196.58|5196.56|5195.96|15
1723092730000|2024-08-08 04:52:10|5196.93|5196.33|5197.06|5196.46|5197.18|5196.58|5196.81|5196.21|18
1723092740000|2024-08-08 04:52:20|5196.93|5196.33|5196.81|5196.21|5197.31|5196.71|5196.81|5196.21|19
1723092750000|2024-08-08 04:52:30|5196.68|5196.08|5196.18|5195.58|5196.68|5196.08|5196.18|5195.58|32
1723092760000|2024-08-08 04:52:40|5195.81|5195.21|5195.68|5195.08|5195.93|5195.33|5195.68|5195.08|4
1723092770000|2024-08-08 04:52:50|5195.81|5195.21|5195.81|5195.21|5195.93|5195.33|5195.68|5195.08|5
1723092780000|2024-08-08 04:53:00|5195.93|5195.33|5195.18|5194.58|5196.06|5195.46|5195.18|5194.58|18
1723092790000|2024-08-08 04:53:10|5195.06|5194.46|5194.81|5194.21|5195.06|5194.46|5194.56|5193.96|20
1723092800000|2024-08-08 04:53:20|5194.68|5194.08|5194.68|5194.08|5194.68|5194.08|5194.18|5193.58|20
1723092810000|2024-08-08 04:53:30|5194.56|5193.96|5194.93|5194.33|5195.06|5194.46|5194.43|5193.83|17
1723092820000|2024-08-08 04:53:40|5195.06|5194.46|5195.31|5194.71|5195.31|5194.71|5194.93|5194.33|6
1723092830000|2024-08-08 04:53:50|5195.18|5194.58|5195.31|5194.71|5195.31|5194.71|5194.93|5194.33|17
1723092840000|2024-08-08 04:54:00|5195.43|5194.83|5195.06|5194.46|5195.81|5195.21|5195.06|5194.46|25
1723092850000|2024-08-08 04:54:10|5195.18|5194.58|5194.93|5194.33|5195.31|5194.71|5194.93|5194.33|4
1723092860000|2024-08-08 04:54:20|5195.18|5194.58|5195.43|5194.83|5195.43|5194.83|5195.18|5194.58|15
1723092870000|2024-08-08 04:54:30|5195.31|5194.71|5195.81|5195.21|5195.81|5195.21|5195.31|5194.71|5
1723092880000|2024-08-08 04:54:40|5196.06|5195.46|5196.18|5195.58|5196.18|5195.58|5195.81|5195.21|14
1723092890000|2024-08-08 04:54:50|5196.06|5195.46|5196.18|5195.58|5196.18|5195.58|5196.06|5195.46|2
1723092900000|2024-08-08 04:55:00|5196.06|5195.46|5195.68|5195.08|5196.18|5195.58|5195.56|5194.96|37
1723092910000|2024-08-08 04:55:10|5195.81|5195.21|5195.81|5195.21|5195.93|5195.33|5195.81|5195.21|11
1723092920000|2024-08-08 04:55:20|5195.68|5195.08|5195.68|5195.08|5195.68|5195.08|5195.56|5194.96|2
1723092930000|2024-08-08 04:55:30|5195.56|5194.96|5196.68|5196.08|5196.81|5196.21|5195.56|5194.96|17
1723092940000|2024-08-08 04:55:40|5196.93|5196.33|5197.31|5196.71|5197.31|5196.71|5196.68|5196.08|31
1723092950000|2024-08-08 04:55:50|5197.18|5196.58|5197.43|5196.83|5197.81|5197.21|5196.81|5196.21|53
1723092960000|2024-08-08 04:56:00|5197.18|5196.58|5197.18|5196.58|5197.18|5196.58|5196.56|5195.96|27
1723092970000|2024-08-08 04:56:10|5197.31|5196.71|5198.18|5197.58|5198.31|5197.71|5197.31|5196.71|31
1723092980000|2024-08-08 04:56:20|5198.31|5197.71|5198.68|5198.08|5199.06|5198.46|5198.31|5197.71|46
1723092990000|2024-08-08 04:56:30|5198.56|5197.96|5198.06|5197.46|5198.56|5197.96|5197.56|5196.96|26
1723093000000|2024-08-08 04:56:40|5197.93|5197.33|5197.93|5197.33|5198.31|5197.71|5197.81|5197.21|21
1723093010000|2024-08-08 04:56:50|5197.81|5197.21|5197.43|5196.83|5197.93|5197.33|5197.31|5196.71|14
1723093020000|2024-08-08 04:57:00|5197.68|5197.08|5198.06|5197.46|5198.43|5197.83|5197.43|5196.83|29
1723093030000|2024-08-08 04:57:10|5198.18|5197.58|5198.43|5197.83|5198.56|5197.96|5198.06|5197.46|22
1723093040000|2024-08-08 04:57:20|5198.31|5197.71|5198.18|5197.58|5198.56|5197.96|5198.06|5197.46|7
1723093050000|2024-08-08 04:57:30|5198.68|5198.08|5199.06|5198.46|5199.06|5198.46|5198.43|5197.83|20
1723093060000|2024-08-08 04:57:40|5198.93|5198.33|5198.81|5198.21|5199.06|5198.46|5198.81|5198.21|55
1723093070000|2024-08-08 04:57:50|5198.68|5198.08|5199.18|5198.58|5199.18|5198.58|5198.68|5198.08|60
1723093080000|2024-08-08 04:58:00|5199.06|5198.46|5199.06|5198.46|5199.06|5198.46|5198.56|5197.96|27
1723093090000|2024-08-08 04:58:10|5198.93|5198.33|5198.56|5197.96|5198.93|5198.33|5198.56|5197.96|20
1723093100000|2024-08-08 04:58:20|5198.43|5197.83|5198.56|5197.96|5198.56|5197.96|5198.43|5197.83|9
1723093110000|2024-08-08 04:58:30|5198.43|5197.83|5198.56|5197.96|5198.81|5198.21|5198.43|5197.83|38
1723093120000|2024-08-08 04:58:40|5198.43|5197.83|5198.18|5197.58|5198.43|5197.83|5198.18|5197.58|23
1723093130000|2024-08-08 04:58:50|5198.06|5197.46|5198.93|5198.33|5199.06|5198.46|5198.06|5197.46|46
1723093140000|2024-08-08 04:59:00|5199.06|5198.46|5199.06|5198.46|5199.06|5198.46|5198.81|5198.21|8
1723093150000|2024-08-08 04:59:10|5199.93|5199.33|5200.06|5199.46|5200.31|5199.71|5199.81|5199.21|85
1723093160000|2024-08-08 04:59:20|5199.93|5199.33|5199.31|5198.71|5199.93|5199.33|5199.18|5198.58|99
1723093170000|2024-08-08 04:59:30|5199.56|5198.96|5200.14|5199.54|5200.27|5199.67|5199.56|5198.96|14
1723093180000|2024-08-08 04:59:40|5200.23|5199.63|5200.23|5199.63|5200.36|5199.76|5200.11|5199.51|51
1723093190000|2024-08-08 04:59:50|5199.86|5199.26|5199.86|5199.26|5199.86|5199.26|5199.73|5199.13|25
1723093200000|2024-08-08 05:00:00|5200.23|5199.63|5200.23|5199.63|5200.23|5199.63|5199.98|5199.38|18
1723093210000|2024-08-08 05:00:10|5200.36|5199.76|5200.98|5200.38|5200.98|5200.38|5200.23|5199.63|15
1723093220000|2024-08-08 05:00:20|5200.86|5200.26|5200.86|5200.26|5201.48|5200.88|5200.86|5200.26|45
1723093230000|2024-08-08 05:00:30|5200.73|5200.13|5200.98|5200.38|5201.11|5200.51|5200.73|5200.13|10
1723093240000|2024-08-08 05:00:40|5201|5200.4|5200.63|5200.03|5201.13|5200.53|5200.5|5199.9|27
1723093250000|2024-08-08 05:00:50|5200.5|5199.9|5199.63|5199.03|5200.5|5199.9|5199|5198.4|73
1723093260000|2024-08-08 05:01:00|5199.75|5199.15|5200.13|5199.53|5200.25|5199.65|5199.75|5199.15|15
1723093270000|2024-08-08 05:01:10|5200.25|5199.65|5200|5199.4|5200.25|5199.65|5199.75|5199.15|10
1723093280000|2024-08-08 05:01:20|5200.13|5199.53|5200.75|5200.15|5200.75|5200.15|5200.13|5199.53|14
1723093290000|2024-08-08 05:01:30|5200.63|5200.03|5200.38|5199.78|5200.88|5200.28|5200|5199.4|14
1723093300000|2024-08-08 05:01:40|5200.5|5199.9|5200.5|5199.9|5200.63|5200.03|5200.5|5199.9|8
1723093310000|2024-08-08 05:01:50|5200.75|5200.15|5201.5|5200.9|5202|5201.4|5200.75|5200.15|37
1723093320000|2024-08-08 05:02:00|5201.38|5200.78|5201|5200.4|5201.38|5200.78|5200.88|5200.28|19
1723093330000|2024-08-08 05:02:10|5201.13|5200.53|5200.75|5200.15|5201.13|5200.53|5200.75|5200.15|14
1723093340000|2024-08-08 05:02:20|5200.88|5200.28|5200.38|5199.78|5201.13|5200.53|5200.38|5199.78|29
1723093350000|2024-08-08 05:02:30|5200.5|5199.9|5202|5201.4|5202|5201.4|5200.5|5199.9|23
1723093360000|2024-08-08 05:02:40|5202.13|5201.53|5203.75|5203.15|5203.75|5203.15|5202.13|5201.53|84
1723093370000|2024-08-08 05:02:50|5204|5203.4|5203.5|5202.9|5204.13|5203.53|5203.38|5202.78|75
1723093380000|2024-08-08 05:03:00|5203.38|5202.78|5204.25|5203.65|5204.38|5203.78|5202.75|5202.15|146
1723093390000|2024-08-08 05:03:10|5204.13|5203.53|5204.13|5203.53|5204.38|5203.78|5203.75|5203.15|62
1723093400000|2024-08-08 05:03:20|5204.25|5203.65|5205.13|5204.53|5205.13|5204.53|5204.13|5203.53|63
1723093410000|2024-08-08 05:03:30|5205|5204.4|5205.38|5204.78|5205.5|5204.9|5205|5204.4|56
1723093420000|2024-08-08 05:03:40|5205.25|5204.65|5204.13|5203.53|5205.5|5204.9|5204.13|5203.53|88
1723093430000|2024-08-08 05:03:50|5204|5203.4|5204.5|5203.9|5204.5|5203.9|5203.88|5203.28|38
1723093440000|2024-08-08 05:04:00|5204.38|5203.78|5203.25|5202.65|5204.5|5203.9|5203.13|5202.53|39
1723093450000|2024-08-08 05:04:10|5203.38|5202.78|5203.25|5202.65|5203.63|5203.03|5203.13|5202.53|31
1723093460000|2024-08-08 05:04:20|5203.38|5202.78|5202.63|5202.03|5203.5|5202.9|5202.63|5202.03|22
1723093470000|2024-08-08 05:04:30|5202.75|5202.15|5202.75|5202.15|5202.75|5202.15|5202.63|5202.03|8
1723093480000|2024-08-08 05:04:40|5202.88|5202.28|5202.63|5202.03|5202.88|5202.28|5202.63|5202.03|11
1723093490000|2024-08-08 05:04:50|5202.75|5202.15|5202.75|5202.15|5202.75|5202.15|5202.25|5201.65|24
1723093500000|2024-08-08 05:05:00|5202.88|5202.28|5203.75|5203.15|5204.25|5203.65|5202.88|5202.28|29
1723093510000|2024-08-08 05:05:10|5203.63|5203.03|5204.38|5203.78|5204.38|5203.78|5203.63|5203.03|10
1723093520000|2024-08-08 05:05:20|5204.25|5203.65|5204.25|5203.65|5204.63|5204.03|5204.25|5203.65|10
1723093530000|2024-08-08 05:05:30|5204.38|5203.78|5204.5|5203.9|5204.63|5204.03|5204.38|5203.78|2
1723093540000|2024-08-08 05:05:40|5204.38|5203.78|5204.25|5203.65|5204.38|5203.78|5203.88|5203.28|24
1723093550000|2024-08-08 05:05:50|5204.38|5203.78|5204.75|5204.15|5204.75|5204.15|5204.13|5203.53|20
1723093560000|2024-08-08 05:06:00|5204.63|5204.03|5203.63|5203.03|5204.63|5204.03|5203.63|5203.03|24
1723093570000|2024-08-08 05:06:10|5203|5202.4|5203.13|5202.53|5203.38|5202.78|5202.75|5202.15|15
1723093580000|2024-08-08 05:06:20|5203|5202.4|5202.5|5201.9|5203|5202.4|5202.38|5201.78|11
1723093590000|2024-08-08 05:06:30|5202.38|5201.78|5202|5201.4|5202.38|5201.78|5201.88|5201.28|13
1723093600000|2024-08-08 05:06:40|5201.88|5201.28|5201.25|5200.65|5201.88|5201.28|5201.25|5200.65|15
1723093610000|2024-08-08 05:06:50|5201.38|5200.78|5201.25|5200.65|5201.63|5201.03|5201|5200.4|28
1723093620000|2024-08-08 05:07:00|5201.38|5200.78|5201.75|5201.15|5201.88|5201.28|5201|5200.4|22
1723093630000|2024-08-08 05:07:10|5201.88|5201.28|5202.25|5201.65|5202.38|5201.78|5201.75|5201.15|11
1723093640000|2024-08-08 05:07:20|5202.13|5201.53|5201.75|5201.15|5202.13|5201.53|5201.75|5201.15|6
1723093650000|2024-08-08 05:07:30|5201.63|5201.03|5201.75|5201.15|5201.75|5201.15|5201.25|5200.65|8
1723093660000|2024-08-08 05:07:40|5201.63|5201.03|5202.63|5202.03|5202.88|5202.28|5201.5|5200.9|22
1723093670000|2024-08-08 05:07:50|5202.75|5202.15|5202.88|5202.28|5202.88|5202.28|5202.38|5201.78|4
1723093680000|2024-08-08 05:08:00|5202.75|5202.15|5203.25|5202.65|5203.38|5202.78|5202.75|5202.15|7
1723093690000|2024-08-08 05:08:10|5203.38|5202.78|5203.75|5203.15|5203.75|5203.15|5203.38|5202.78|17
1723093700000|2024-08-08 05:08:20|5203.63|5203.03|5204.25|5203.65|5204.38|5203.78|5203.5|5202.9|22
1723093710000|2024-08-08 05:08:30|5204.38|5203.78|5204.5|5203.9|5204.63|5204.03|5204.25|5203.65|9
1723093720000|2024-08-08 05:08:40|5204.38|5203.78|5204.75|5204.15|5204.88|5204.28|5204.38|5203.78|24
1723093730000|2024-08-08 05:08:50|5204.88|5204.28|5204.63|5204.03|5204.88|5204.28|5204.5|5203.9|11
1723093740000|2024-08-08 05:09:00|5204.75|5204.15|5205.38|5204.78|5205.63|5205.03|5204.38|5203.78|71
1723093750000|2024-08-08 05:09:10|5205.13|5204.53|5205.13|5204.53|5205.13|5204.53|5204.63|5204.03|39
1723093760000|2024-08-08 05:09:20|5205|5204.4|5204.63|5204.03|5205|5204.4|5204.63|5204.03|7
1723093770000|2024-08-08 05:09:30|5204.75|5204.15|5203.88|5203.28|5204.75|5204.15|5203.75|5203.15|21
1723093780000|2024-08-08 05:09:40|5203.5|5202.9|5203.88|5203.28|5204|5203.4|5203.5|5202.9|8
1723093790000|2024-08-08 05:09:50|5203.75|5203.15|5203.63|5203.03|5203.75|5203.15|5203.13|5202.53|15
1723093800000|2024-08-08 05:10:00|5203.5|5202.9|5203.88|5203.28|5204.13|5203.53|5203.5|5202.9|9
1723093810000|2024-08-08 05:10:10|5204|5203.4|5203.75|5203.15|5204.13|5203.53|5203.75|5203.15|7
1723093820000|2024-08-08 05:10:20|5204|5203.4|5204.25|5203.65|5204.5|5203.9|5204|5203.4|13
1723093830000|2024-08-08 05:10:30|5204.88|5204.28|5204.5|5203.9|5205|5204.4|5204.5|5203.9|43
1723093840000|2024-08-08 05:10:40|5204.63|5204.03|5204.5|5203.9|5204.75|5204.15|5204.5|5203.9|10
1723093850000|2024-08-08 05:10:50|5204.38|5203.78|5204.5|5203.9|5204.63|5204.03|5204.38|5203.78|1
1723093860000|2024-08-08 05:11:00|5204.38|5203.78|5204.25|5203.65|5204.5|5203.9|5203.75|5203.15|24
1723093870000|2024-08-08 05:11:10|5204.38|5203.78|5204.13|5203.53|5204.63|5204.03|5204|5203.4|7
1723093880000|2024-08-08 05:11:20|5204|5203.4|5204.25|5203.65|5204.5|5203.9|5204|5203.4|11
1723093890000|2024-08-08 05:11:30|5204.38|5203.78|5204.25|5203.65|5204.38|5203.78|5204.13|5203.53|3
1723093900000|2024-08-08 05:11:40|5205|5204.4|5205.63|5205.03|5205.88|5205.28|5205|5204.4|43
1723093910000|2024-08-08 05:11:50|5205.5|5204.9|5205.63|5205.03|5205.75|5205.15|5205.38|5204.78|38
1723093920000|2024-08-08 05:12:00|5205.38|5204.78|5205.75|5205.15|5205.75|5205.15|5205|5204.4|27
1723093930000|2024-08-08 05:12:10|5205.63|5205.03|5204.88|5204.28|5205.63|5205.03|5204.88|5204.28|45
1723093940000|2024-08-08 05:12:20|5204.75|5204.15|5205.13|5204.53|5205.13|5204.53|5204.5|5203.9|18
1723093950000|2024-08-08 05:12:30|5205|5204.4|5204.88|5204.28|5205.13|5204.53|5204.88|5204.28|0
1723093960000|2024-08-08 05:12:40|5205|5204.4|5205.13|5204.53|5205.38|5204.78|5204.88|5204.28|29
1723093970000|2024-08-08 05:12:50|5205.25|5204.65|5205.13|5204.53|5205.25|5204.65|5205.13|5204.53|3
1723093980000|2024-08-08 05:13:00|5205|5204.4|5204.25|5203.65|5205|5204.4|5204.25|5203.65|12
1723093990000|2024-08-08 05:13:10|5204.38|5203.78|5204.13|5203.53|5204.38|5203.78|5204.13|5203.53|4
1723094000000|2024-08-08 05:13:20|5203.88|5203.28|5202.75|5202.15|5203.88|5203.28|5202.13|5201.53|53
1723094010000|2024-08-08 05:13:30|5202.88|5202.28|5203.25|5202.65|5203.25|5202.65|5202.88|5202.28|31
1723094020000|2024-08-08 05:13:40|5203.38|5202.78|5203|5202.4|5203.5|5202.9|5202.88|5202.28|19
1723094030000|2024-08-08 05:13:50|5203.13|5202.53|5203.13|5202.53|5203.25|5202.65|5202.75|5202.15|11
1723094040000|2024-08-08 05:14:00|5203.5|5202.9|5203|5202.4|5203.5|5202.9|5203|5202.4|17
1723094050000|2024-08-08 05:14:10|5202.88|5202.28|5202.88|5202.28|5203|5202.4|5202.5|5201.9|21
1723094060000|2024-08-08 05:14:20|5203|5202.4|5202.75|5202.15|5203.5|5202.9|5202.75|5202.15|9
1723094070000|2024-08-08 05:14:30|5202.38|5201.78|5203|5202.4|5203|5202.4|5202.38|5201.78|41
1723094080000|2024-08-08 05:14:40|5202.88|5202.28|5202.75|5202.15|5202.88|5202.28|5202.5|5201.9|4
1723094090000|2024-08-08 05:14:50|5202.63|5202.03|5202.75|5202.15|5202.75|5202.15|5202.25|5201.65|30
1723094100000|2024-08-08 05:15:00|5202.88|5202.28|5203|5202.4|5203.63|5203.03|5202.88|5202.28|15
1723094110000|2024-08-08 05:15:10|5202.88|5202.28|5203|5202.4|5203.13|5202.53|5202.75|5202.15|4
1723094120000|2024-08-08 05:15:20|5203.13|5202.53|5203.13|5202.53|5203.38|5202.78|5203|5202.4|18
1723094130000|2024-08-08 05:15:30|5203.25|5202.65|5203.5|5202.9|5203.75|5203.15|5203.25|5202.65|2
1723094140000|2024-08-08 05:15:40|5203.38|5202.78|5203.75|5203.15|5203.88|5203.28|5203.25|5202.65|7
1723094150000|2024-08-08 05:15:50|5203.63|5203.03|5203.5|5202.9|5203.75|5203.15|5203.5|5202.9|8
1723094160000|2024-08-08 05:16:00|5203.63|5203.03|5203.75|5203.15|5203.75|5203.15|5203.5|5202.9|2
1723094170000|2024-08-08 05:16:10|5203.63|5203.03|5204.13|5203.53|5204.25|5203.65|5203.5|5202.9|20
1723094180000|2024-08-08 05:16:20|5204.25|5203.65|5204|5203.4|5204.25|5203.65|5203.5|5202.9|11
1723094190000|2024-08-08 05:16:30|5203.88|5203.28|5203.38|5202.78|5203.88|5203.28|5203.38|5202.78|10
1723094200000|2024-08-08 05:16:40|5203.5|5202.9|5202.88|5202.28|5203.5|5202.9|5202.88|5202.28|6
1723094210000|2024-08-08 05:16:50|5203|5202.4|5203.25|5202.65|5203.25|5202.65|5203|5202.4|2
1723094220000|2024-08-08 05:17:00|5203.13|5202.53|5202.75|5202.15|5203.25|5202.65|5202.75|5202.15|3
1723094230000|2024-08-08 05:17:10|5202.88|5202.28|5202.5|5201.9|5202.88|5202.28|5202.38|5201.78|14
1723094240000|2024-08-08 05:17:20|5202.38|5201.78|5201.88|5201.28|5202.5|5201.9|5201.75|5201.15|72
1723094250000|2024-08-08 05:17:30|5202|5201.4|5202.63|5202.03|5202.88|5202.28|5202|5201.4|24
1723094260000|2024-08-08 05:17:40|5202.5|5201.9|5201.88|5201.28|5202.5|5201.9|5201.88|5201.28|15
1723094270000|2024-08-08 05:17:50|5202|5201.4|5201.25|5200.65|5202|5201.4|5201.25|5200.65|67
1723094280000|2024-08-08 05:18:00|5201.13|5200.53|5200.75|5200.15|5201.38|5200.78|5200.5|5199.9|79
1723094290000|2024-08-08 05:18:10|5200.63|5200.03|5199.5|5198.9|5200.63|5200.03|5199.13|5198.53|106
1723094300000|2024-08-08 05:18:20|5199.63|5199.03|5199.25|5198.65|5200|5199.4|5198.88|5198.28|64
1723094310000|2024-08-08 05:18:30|5199.13|5198.53|5199.25|5198.65|5199.25|5198.65|5198.38|5197.78|68
1723094320000|2024-08-08 05:18:40|5199|5198.4|5198.75|5198.15|5199|5198.4|5198.38|5197.78|48
1723094330000|2024-08-08 05:18:50|5198.63|5198.03|5199|5198.4|5199|5198.4|5198.63|5198.03|19
1723094340000|2024-08-08 05:19:00|5198.88|5198.28|5197.63|5197.03|5198.88|5198.28|5197.5|5196.9|42
1723094350000|2024-08-08 05:19:10|5197.5|5196.9|5198.13|5197.53|5198.38|5197.78|5196.88|5196.28|51
1723094360000|2024-08-08 05:19:20|5198.25|5197.65|5199.88|5199.28|5199.88|5199.28|5198.13|5197.53|28
1723094370000|2024-08-08 05:19:30|5199.75|5199.15|5200.5|5199.9|5200.63|5200.03|5199.63|5199.03|31
1723094380000|2024-08-08 05:19:40|5200.63|5200.03|5199.75|5199.15|5200.63|5200.03|5199.75|5199.15|17
1723094390000|2024-08-08 05:19:50|5199.88|5199.28|5200|5199.4|5200.25|5199.65|5199.38|5198.78|44
1723094400000|2024-08-08 05:20:00|5199.88|5199.28|5199.25|5198.65|5199.88|5199.28|5199|5198.4|37
1723094410000|2024-08-08 05:20:10|5198.5|5197.9|5198.25|5197.65|5198.63|5198.03|5197.75|5197.15|60
1723094420000|2024-08-08 05:20:20|5198.13|5197.53|5198|5197.4|5198.38|5197.78|5198|5197.4|16
1723094430000|2024-08-08 05:20:30|5198.13|5197.53|5198.13|5197.53|5198.38|5197.78|5198|5197.4|9
1723094440000|2024-08-08 05:20:40|5198.25|5197.65|5198.75|5198.15|5199|5198.4|5198.25|5197.65|9
1723094450000|2024-08-08 05:20:50|5198.88|5198.28|5199.5|5198.9|5199.5|5198.9|5198.75|5198.15|41
1723094460000|2024-08-08 05:21:00|5199.63|5199.03|5199.13|5198.53|5199.63|5199.03|5199|5198.4|7
1723094470000|2024-08-08 05:21:10|5199.25|5198.65|5199.38|5198.78|5199.63|5199.03|5199.25|5198.65|5
1723094480000|2024-08-08 05:21:20|5199.25|5198.65|5199|5198.4|5199.25|5198.65|5199|5198.4|5
1723094490000|2024-08-08 05:21:30|5198.88|5198.28|5198.38|5197.78|5198.88|5198.28|5198.38|5197.78|17
1723094500000|2024-08-08 05:21:40|5198.25|5197.65|5197.5|5196.9|5198.25|5197.65|5197.5|5196.9|19
1723094510000|2024-08-08 05:21:50|5197.88|5197.28|5197.13|5196.53|5198.75|5198.15|5197.13|5196.53|63
1723094520000|2024-08-08 05:22:00|5197.25|5196.65|5197.25|5196.65|5197.63|5197.03|5197.25|5196.65|21
1723094530000|2024-08-08 05:22:10|5197.5|5196.9|5198|5197.4|5198.25|5197.65|5197.38|5196.78|33
1723094540000|2024-08-08 05:22:20|5198.13|5197.53|5198.38|5197.78|5198.5|5197.9|5198|5197.4|17
1723094550000|2024-08-08 05:22:30|5198.5|5197.9|5197.5|5196.9|5198.5|5197.9|5197.38|5196.78|81
1723094560000|2024-08-08 05:22:40|5197.75|5197.15|5196.5|5195.9|5197.75|5197.15|5196.38|5195.78|37
1723094570000|2024-08-08 05:22:50|5196.38|5195.78|5196|5195.4|5196.38|5195.78|5196|5195.4|27
1723094580000|2024-08-08 05:23:00|5196.13|5195.53|5197.88|5197.28|5198.25|5197.65|5196.13|5195.53|43
1723094590000|2024-08-08 05:23:10|5198|5197.4|5198.25|5197.65|5198.25|5197.65|5197.63|5197.03|42
1723094600000|2024-08-08 05:23:20|5198.13|5197.53|5198|5197.4|5198.5|5197.9|5197.75|5197.15|29
1723094610000|2024-08-08 05:23:30|5198.13|5197.53|5198.13|5197.53|5198.13|5197.53|5197.88|5197.28|7
1723094620000|2024-08-08 05:23:40|5198.5|5197.9|5199|5198.4|5199|5198.4|5198.5|5197.9|53
1723094630000|2024-08-08 05:23:50|5199.13|5198.53|5198.88|5198.28|5199.13|5198.53|5198.5|5197.9|30
1723094640000|2024-08-08 05:24:00|5199|5198.4|5198.75|5198.15|5199.25|5198.65|5198.63|5198.03|20
1723094650000|2024-08-08 05:24:10|5198.63|5198.03|5198.5|5197.9|5198.75|5198.15|5198.13|5197.53|50
1723094660000|2024-08-08 05:24:20|5198.63|5198.03|5198.63|5198.03|5198.88|5198.28|5198.5|5197.9|42
1723094670000|2024-08-08 05:24:30|5198.75|5198.15|5198.63|5198.03|5198.75|5198.15|5198.25|5197.65|27
1723094680000|2024-08-08 05:24:40|5198.5|5197.9|5198.25|5197.65|5198.5|5197.9|5198.25|5197.65|4
1723094690000|2024-08-08 05:24:50|5198.13|5197.53|5198.25|5197.65|5198.38|5197.78|5198|5197.4|53
1723094700000|2024-08-08 05:25:00|5198.13|5197.53|5198.88|5198.28|5198.88|5198.28|5198.13|5197.53|23
1723094710000|2024-08-08 05:25:10|5199|5198.4|5199.25|5198.65|5199.75|5199.15|5199|5198.4|55
1723094720000|2024-08-08 05:25:20|5199.38|5198.78|5199.75|5199.15|5200|5199.4|5199.38|5198.78|42
1723094730000|2024-08-08 05:25:30|5199.63|5199.03|5200.75|5200.15|5200.88|5200.28|5199.63|5199.03|33
1723094740000|2024-08-08 05:25:40|5200.88|5200.28|5200.5|5199.9|5200.88|5200.28|5200.25|5199.65|32
1723094750000|2024-08-08 05:25:50|5200.63|5200.03|5200.25|5199.65|5201|5200.4|5200.13|5199.53|17
1723094760000|2024-08-08 05:26:00|5200.13|5199.53|5200.25|5199.65|5200.25|5199.65|5200|5199.4|11
1723094770000|2024-08-08 05:26:10|5200.13|5199.53|5200.13|5199.53|5200.25|5199.65|5200.13|5199.53|2
1723094780000|2024-08-08 05:26:20|5200|5199.4|5199.38|5198.78|5200.25|5199.65|5199.13|5198.53|16
1723094790000|2024-08-08 05:26:30|5199.25|5198.65|5198.88|5198.28|5199.25|5198.65|5198.75|5198.15|6
1723094800000|2024-08-08 05:26:40|5198.75|5198.15|5199.25|5198.65|5199.38|5198.78|5198.75|5198.15|19
1723094810000|2024-08-08 05:26:50|5199.13|5198.53|5198.25|5197.65|5199.13|5198.53|5198.13|5197.53|24
1723094820000|2024-08-08 05:27:00|5198.38|5197.78|5198.25|5197.65|5198.38|5197.78|5198|5197.4|11
1723094830000|2024-08-08 05:27:10|5198.13|5197.53|5197.63|5197.03|5198.25|5197.65|5197.25|5196.65|60
1723094840000|2024-08-08 05:27:20|5197.75|5197.15|5197.5|5196.9|5198.13|5197.53|5197.5|5196.9|16
1723094850000|2024-08-08 05:27:30|5197.38|5196.78|5197.38|5196.78|5197.88|5197.28|5197.38|5196.78|13
1723094860000|2024-08-08 05:27:40|5197.5|5196.9|5197.25|5196.65|5197.88|5197.28|5197.25|5196.65|40
1723094870000|2024-08-08 05:27:50|5197.38|5196.78|5197.88|5197.28|5197.88|5197.28|5197.38|5196.78|13
1723094880000|2024-08-08 05:28:00|5197.75|5197.15|5198.63|5198.03|5198.63|5198.03|5197.75|5197.15|39
1723094890000|2024-08-08 05:28:10|5198.5|5197.9|5198.5|5197.9|5198.75|5198.15|5198.5|5197.9|20
1723094900000|2024-08-08 05:28:20|5198.38|5197.78|5198.13|5197.53|5198.38|5197.78|5197.88|5197.28|22
1723094910000|2024-08-08 05:28:30|5198|5197.4|5198|5197.4|5198.13|5197.53|5198|5197.4|1
1723094920000|2024-08-08 05:28:40|5198.13|5197.53|5197.75|5197.15|5198.13|5197.53|5197.63|5197.03|6
1723094930000|2024-08-08 05:28:50|5197.63|5197.03|5197.38|5196.78|5197.63|5197.03|5197.38|5196.78|16
1723094940000|2024-08-08 05:29:00|5197.25|5196.65|5199.25|5198.65|5199.25|5198.65|5197.25|5196.65|40
1723094950000|2024-08-08 05:29:10|5199.38|5198.78|5198.5|5197.9|5199.5|5198.9|5198.5|5197.9|38
1723094960000|2024-08-08 05:29:20|5198.63|5198.03|5198.75|5198.15|5198.75|5198.15|5198.5|5197.9|8
1723094970000|2024-08-08 05:29:30|5198.88|5198.28|5198.5|5197.9|5199.25|5198.65|5198.5|5197.9|18
1723094980000|2024-08-08 05:29:40|5198.63|5198.03|5198.75|5198.15|5198.75|5198.15|5198.63|5198.03|0
1723094990000|2024-08-08 05:29:50|5198.5|5197.9|5199|5198.4|5199|5198.4|5198.5|5197.9|6
1723095000000|2024-08-08 05:30:00|5199.13|5198.53|5199.88|5199.28|5200|5199.4|5199.13|5198.53|27
1723095010000|2024-08-08 05:30:10|5199.75|5199.15|5200.88|5200.28|5201.25|5200.65|5199.63|5199.03|68
1723095020000|2024-08-08 05:30:20|5200.75|5200.15|5201.13|5200.53|5201.25|5200.65|5200.75|5200.15|20
1723095030000|2024-08-08 05:30:30|5201|5200.4|5201|5200.4|5201|5200.4|5200.75|5200.15|17
1723095040000|2024-08-08 05:30:40|5201.13|5200.53|5201.63|5201.03|5202|5201.4|5201|5200.4|67
1723095050000|2024-08-08 05:30:50|5201.38|5200.78|5201.38|5200.78|5201.5|5200.9|5201.13|5200.53|20
1723095060000|2024-08-08 05:31:00|5201.25|5200.65|5201.63|5201.03|5201.75|5201.15|5201.25|5200.65|23
1723095070000|2024-08-08 05:31:10|5200.75|5200.15|5200.88|5200.28|5201.13|5200.53|5200.75|5200.15|51
1723095080000|2024-08-08 05:31:20|5201|5200.4|5201|5200.4|5201.13|5200.53|5200.88|5200.28|4
1723095090000|2024-08-08 05:31:30|5201.13|5200.53|5201.13|5200.53|5201.25|5200.65|5201.13|5200.53|18
1723095100000|2024-08-08 05:31:40|5201|5200.4|5201|5200.4|5201|5200.4|5200.63|5200.03|33
1723095110000|2024-08-08 05:31:50|5201.13|5200.53|5201|5200.4|5201.13|5200.53|5201|5200.4|3
1723095120000|2024-08-08 05:32:00|5201.13|5200.53|5201.88|5201.28|5202|5201.4|5201.13|5200.53|33
1723095130000|2024-08-08 05:32:10|5202|5201.4|5201.5|5200.9|5202|5201.4|5201.5|5200.9|18
1723095140000|2024-08-08 05:32:20|5201.38|5200.78|5201.5|5200.9|5201.63|5201.03|5201.13|5200.53|19
1723095150000|2024-08-08 05:32:30|5201.38|5200.78|5201.25|5200.65|5201.38|5200.78|5201.13|5200.53|8
1723095160000|2024-08-08 05:32:40|5201.13|5200.53|5201.38|5200.78|5201.63|5201.03|5201|5200.4|50
1723095170000|2024-08-08 05:32:50|5201.5|5200.9|5201|5200.4|5201.5|5200.9|5201|5200.4|9
1723095180000|2024-08-08 05:33:00|5200.88|5200.28|5200.63|5200.03|5200.88|5200.28|5200.5|5199.9|21
1723095190000|2024-08-08 05:33:10|5200.75|5200.15|5201|5200.4|5201|5200.4|5200.38|5199.78|29
1723095200000|2024-08-08 05:33:20|5201.13|5200.53|5201.13|5200.53|5201.25|5200.65|5201|5200.4|4
1723095210000|2024-08-08 05:33:30|5201.38|5200.78|5201.75|5201.15|5201.88|5201.28|5201.25|5200.65|25
1723095220000|2024-08-08 05:33:40|5201.63|5201.03|5201.5|5200.9|5201.63|5201.03|5201.5|5200.9|6
1723095230000|2024-08-08 05:33:50|5201.63|5201.03|5201.38|5200.78|5201.63|5201.03|5201.38|5200.78|3
1723095240000|2024-08-08 05:34:00|5201.5|5200.9|5200.88|5200.28|5201.5|5200.9|5200.88|5200.28|30
1723095250000|2024-08-08 05:34:10|5201|5200.4|5201.13|5200.53|5201.13|5200.53|5201|5200.4|17
1723095260000|2024-08-08 05:34:20|5201|5200.4|5199.75|5199.15|5201|5200.4|5199.75|5199.15|16
1723095270000|2024-08-08 05:34:30|5199.63|5199.03|5198.75|5198.15|5199.63|5199.03|5198.75|5198.15|13
1723095280000|2024-08-08 05:34:40|5198.88|5198.28|5199|5198.4|5199.13|5198.53|5198.88|5198.28|7
1723095290000|2024-08-08 05:34:50|5199.13|5198.53|5198.5|5197.9|5199.13|5198.53|5198.25|5197.65|16
1723095300000|2024-08-08 05:35:00|5198.63|5198.03|5198.5|5197.9|5198.75|5198.15|5198.13|5197.53|23
1723095310000|2024-08-08 05:35:10|5198.63|5198.03|5197.5|5196.9|5198.63|5198.03|5197.5|5196.9|38
1723095320000|2024-08-08 05:35:20|5197.38|5196.78|5197.5|5196.9|5198.13|5197.53|5197.38|5196.78|12
1723095330000|2024-08-08 05:35:30|5197.63|5197.03|5198.63|5198.03|5198.75|5198.15|5197.63|5197.03|46
1723095340000|2024-08-08 05:35:40|5199|5198.4|5198.5|5197.9|5199|5198.4|5198.38|5197.78|46
1723095350000|2024-08-08 05:35:50|5198.63|5198.03|5199.75|5199.15|5199.75|5199.15|5198.63|5198.03|39
1723095360000|2024-08-08 05:36:00|5199.63|5199.03|5199.25|5198.65|5199.63|5199.03|5199.13|5198.53|11
1723095370000|2024-08-08 05:36:10|5199.38|5198.78|5199.38|5198.78|5199.38|5198.78|5199.25|5198.65|1
1723095380000|2024-08-08 05:36:20|5199.25|5198.65|5199.25|5198.65|5199.38|5198.78|5199.13|5198.53|4
1723095390000|2024-08-08 05:36:30|5199.13|5198.53|5199|5198.4|5199.63|5199.03|5199|5198.4|40
1723095400000|2024-08-08 05:36:40|5198.88|5198.28|5198.63|5198.03|5198.88|5198.28|5198.13|5197.53|25
1723095410000|2024-08-08 05:36:50|5198.5|5197.9|5198.25|5197.65|5198.5|5197.9|5197.75|5197.15|11
1723095420000|2024-08-08 05:37:00|5198.13|5197.53|5198.25|5197.65|5198.75|5198.15|5198.13|5197.53|23
1723095430000|2024-08-08 05:37:10|5198.38|5197.78|5197.75|5197.15|5198.63|5198.03|5197.75|5197.15|18
1723095440000|2024-08-08 05:37:20|5197.88|5197.28|5197.25|5196.65|5197.88|5197.28|5197.13|5196.53|19
1723095450000|2024-08-08 05:37:30|5197.13|5196.53|5196.88|5196.28|5197.25|5196.65|5196.88|5196.28|20
1723095460000|2024-08-08 05:37:40|5196.75|5196.15|5196.63|5196.03|5196.88|5196.28|5196|5195.4|26
1723095470000|2024-08-08 05:37:50|5196.25|5195.65|5196.5|5195.9|5196.75|5196.15|5196.25|5195.65|12
1723095480000|2024-08-08 05:38:00|5196.63|5196.03|5196.5|5195.9|5196.75|5196.15|5196.25|5195.65|20
1723095490000|2024-08-08 05:38:10|5196.75|5196.15|5195.13|5194.53|5196.75|5196.15|5194.88|5194.28|79
1723095500000|2024-08-08 05:38:20|5195|5194.4|5195.38|5194.78|5195.5|5194.9|5194.88|5194.28|29
1723095510000|2024-08-08 05:38:30|5195.13|5194.53|5194.75|5194.15|5195.13|5194.53|5194.38|5193.78|47
1723095520000|2024-08-08 05:38:40|5194.88|5194.28|5194.38|5193.78|5195|5194.4|5194.13|5193.53|52
1723095530000|2024-08-08 05:38:50|5194.25|5193.65|5194.13|5193.53|5194.38|5193.78|5194|5193.4|24
1723095540000|2024-08-08 05:39:00|5194.63|5194.03|5195|5194.4|5195|5194.4|5194.5|5193.9|40
1723095550000|2024-08-08 05:39:10|5194.75|5194.15|5194.25|5193.65|5194.88|5194.28|5194.25|5193.65|20
1723095560000|2024-08-08 05:39:20|5193.25|5192.65|5192.75|5192.15|5193.25|5192.65|5192.13|5191.53|190
1723095570000|2024-08-08 05:39:30|5192.38|5191.78|5190|5189.4|5192.38|5191.78|5190|5189.4|161
1723095580000|2024-08-08 05:39:40|5189.75|5189.15|5190.13|5189.53|5190.75|5190.15|5189.75|5189.15|104
1723095590000|2024-08-08 05:39:50|5190.5|5189.9|5190.13|5189.53|5190.63|5190.03|5190|5189.4|36
1723095600000|2024-08-08 05:40:00|5190|5189.4|5189.75|5189.15|5190.5|5189.9|5189.63|5189.03|95
1723095610000|2024-08-08 05:40:10|5189.63|5189.03|5189.63|5189.03|5190|5189.4|5189.63|5189.03|28
1723095620000|2024-08-08 05:40:20|5189.88|5189.28|5190.63|5190.03|5190.63|5190.03|5189.88|5189.28|136
1723095630000|2024-08-08 05:40:30|5190.5|5189.9|5190.5|5189.9|5191.25|5190.65|5190.5|5189.9|164
1723095640000|2024-08-08 05:40:40|5190.38|5189.78|5190|5189.4|5190.63|5190.03|5190|5189.4|24
1723095650000|2024-08-08 05:40:50|5189.88|5189.28|5187.25|5186.65|5189.88|5189.28|5187.13|5186.53|342
1723095660000|2024-08-08 05:41:00|5187.13|5186.53|5189.5|5188.9|5189.63|5189.03|5187.13|5186.53|215
1723095670000|2024-08-08 05:41:10|5189.75|5189.15|5189.5|5188.9|5189.75|5189.15|5189.38|5188.78|39
1723095680000|2024-08-08 05:41:20|5189.63|5189.03|5190.88|5190.28|5190.88|5190.28|5189.63|5189.03|58
1723095690000|2024-08-08 05:41:30|5191|5190.4|5191|5190.4|5191.13|5190.53|5190.5|5189.9|37
1723095700000|2024-08-08 05:41:40|5190.88|5190.28|5191.75|5191.15|5191.75|5191.15|5190.88|5190.28|174
1723095710000|2024-08-08 05:41:50|5191.63|5191.03|5191.75|5191.15|5191.88|5191.28|5191|5190.4|58
1723095720000|2024-08-08 05:42:00|5191.63|5191.03|5191.63|5191.03|5192.13|5191.53|5191.5|5190.9|31
1723095730000|2024-08-08 05:42:10|5191.5|5190.9|5190.25|5189.65|5191.5|5190.9|5190|5189.4|20
1723095740000|2024-08-08 05:42:20|5190.13|5189.53|5190.25|5189.65|5190.38|5189.78|5190|5189.4|18
1723095750000|2024-08-08 05:42:30|5190.38|5189.78|5191.5|5190.9|5191.88|5191.28|5190.38|5189.78|55
1723095760000|2024-08-08 05:42:40|5191.38|5190.78|5193.38|5192.78|5193.5|5192.9|5191|5190.4|103
1723095770000|2024-08-08 05:42:50|5193.63|5193.03|5195|5194.4|5195.75|5195.15|5193.63|5193.03|226
1723095780000|2024-08-08 05:43:00|5194.88|5194.28|5195.63|5195.03|5196.75|5196.15|5194.75|5194.15|147
1723095790000|2024-08-08 05:43:10|5195.5|5194.9|5195|5194.4|5195.5|5194.9|5194.75|5194.15|14
1723095800000|2024-08-08 05:43:20|5195.13|5194.53|5194.5|5193.9|5195.38|5194.78|5194.13|5193.53|62
1723095810000|2024-08-08 05:43:30|5194.75|5194.15|5193.75|5193.15|5194.75|5194.15|5193.63|5193.03|18
1723095820000|2024-08-08 05:43:40|5193.5|5192.9|5193.38|5192.78|5193.88|5193.28|5193.25|5192.65|27
1723095830000|2024-08-08 05:43:50|5193.25|5192.65|5193|5192.4|5193.25|5192.65|5192.88|5192.28|11
1723095840000|2024-08-08 05:44:00|5193.13|5192.53|5192|5191.4|5193.13|5192.53|5192|5191.4|26
1723095850000|2024-08-08 05:44:10|5192.13|5191.53|5191.25|5190.65|5192.25|5191.65|5191.25|5190.65|63
1723095860000|2024-08-08 05:44:20|5191.38|5190.78|5192.25|5191.65|5192.25|5191.65|5191.25|5190.65|34
1723095870000|2024-08-08 05:44:30|5192.38|5191.78|5192.63|5192.03|5192.63|5192.03|5191.88|5191.28|11
1723095880000|2024-08-08 05:44:40|5192.75|5192.15|5192.25|5191.65|5192.75|5192.15|5192|5191.4|14
1723095890000|2024-08-08 05:44:50|5192.38|5191.78|5191.75|5191.15|5192.63|5192.03|5191.75|5191.15|12
1723095900000|2024-08-08 05:45:00|5191.88|5191.28|5193.25|5192.65|5193.25|5192.65|5191.63|5191.03|43
1723095910000|2024-08-08 05:45:10|5193.38|5192.78|5193.5|5192.9|5194|5193.4|5193|5192.4|52
1723095920000|2024-08-08 05:45:20|5193.38|5192.78|5192.88|5192.28|5193.38|5192.78|5192.5|5191.9|13
1723095930000|2024-08-08 05:45:30|5193|5192.4|5193.5|5192.9|5193.88|5193.28|5193|5192.4|14
1723095940000|2024-08-08 05:45:40|5193.38|5192.78|5193.25|5192.65|5193.5|5192.9|5192.88|5192.28|17
1723095950000|2024-08-08 05:45:50|5193.13|5192.53|5193.63|5193.03|5193.63|5193.03|5193|5192.4|10
1723095960000|2024-08-08 05:46:00|5193.5|5192.9|5193.63|5193.03|5193.75|5193.15|5193.5|5192.9|5
1723095970000|2024-08-08 05:46:10|5193.5|5192.9|5192.5|5191.9|5193.5|5192.9|5192.25|5191.65|28
1723095980000|2024-08-08 05:46:20|5192.63|5192.03|5193.13|5192.53|5193.13|5192.53|5192.5|5191.9|15
1723095990000|2024-08-08 05:46:30|5193|5192.4|5192.75|5192.15|5193|5192.4|5192.75|5192.15|0
1723096000000|2024-08-08 05:46:40|5192.63|5192.03|5192.88|5192.28|5193.13|5192.53|5192.63|5192.03|9
1723096010000|2024-08-08 05:46:50|5192.75|5192.15|5194.25|5193.65|5195.13|5194.53|5192.75|5192.15|157
1723096020000|2024-08-08 05:47:00|5194.13|5193.53|5195.13|5194.53|5195.25|5194.65|5194|5193.4|63
1723096030000|2024-08-08 05:47:10|5195|5194.4|5194.63|5194.03|5195.38|5194.78|5194.63|5194.03|10
1723096040000|2024-08-08 05:47:20|5194.5|5193.9|5195.13|5194.53|5196|5195.4|5194.13|5193.53|115
1723096050000|2024-08-08 05:47:30|5194.88|5194.28|5194.25|5193.65|5195.38|5194.78|5194.13|5193.53|55
1723096060000|2024-08-08 05:47:40|5194.13|5193.53|5193.5|5192.9|5194.13|5193.53|5193.38|5192.78|17
1723096070000|2024-08-08 05:47:50|5193.25|5192.65|5194|5193.4|5194|5193.4|5193.13|5192.53|34
1723096080000|2024-08-08 05:48:00|5193.5|5192.9|5193.75|5193.15|5193.75|5193.15|5193.25|5192.65|15
1723096090000|2024-08-08 05:48:10|5193.63|5193.03|5193|5192.4|5193.63|5193.03|5192.88|5192.28|10
1723096100000|2024-08-08 05:48:20|5193.13|5192.53|5193.5|5192.9|5193.5|5192.9|5193.13|5192.53|13
1723096110000|2024-08-08 05:48:30|5193.38|5192.78|5193.75|5193.15|5193.75|5193.15|5193.25|5192.65|27
1723096120000|2024-08-08 05:48:40|5193.63|5193.03|5193.75|5193.15|5193.75|5193.15|5193.63|5193.03|4
1723096130000|2024-08-08 05:48:50|5193.88|5193.28|5194|5193.4|5194|5193.4|5193.13|5192.53|43
1723096140000|2024-08-08 05:49:00|5193.88|5193.28|5195|5194.4|5195|5194.4|5193.88|5193.28|26
1723096150000|2024-08-08 05:49:10|5194.88|5194.28|5195.5|5194.9|5195.5|5194.9|5194.75|5194.15|7
1723096160000|2024-08-08 05:49:20|5195.38|5194.78|5194.75|5194.15|5195.38|5194.78|5194.38|5193.78|82
1723096170000|2024-08-08 05:49:30|5195|5194.4|5195.38|5194.78|5195.38|5194.78|5194.75|5194.15|25
1723096180000|2024-08-08 05:49:40|5195.5|5194.9|5194.5|5193.9|5195.5|5194.9|5194.25|5193.65|62
1723096190000|2024-08-08 05:49:50|5194|5193.4|5193.88|5193.28|5194|5193.4|5193.63|5193.03|29
1723096200000|2024-08-08 05:50:00|5194|5193.4|5193.25|5192.65|5194.13|5193.53|5193.13|5192.53|6
1723096210000|2024-08-08 05:50:10|5193.38|5192.78|5193.63|5193.03|5193.63|5193.03|5192.75|5192.15|39
1723096220000|2024-08-08 05:50:20|5193.75|5193.15|5194|5193.4|5194|5193.4|5193.63|5193.03|17
1723096230000|2024-08-08 05:50:30|5194.13|5193.53|5194.13|5193.53|5194.38|5193.78|5193.75|5193.15|15
1723096240000|2024-08-08 05:50:40|5194|5193.4|5192.88|5192.28|5194.13|5193.53|5192.88|5192.28|16
1723096250000|2024-08-08 05:50:50|5193|5192.4|5192.25|5191.65|5193|5192.4|5192.13|5191.53|19
1723096260000|2024-08-08 05:51:00|5192.13|5191.53|5191.5|5190.9|5192.13|5191.53|5191.13|5190.53|42
1723096270000|2024-08-08 05:51:10|5191.38|5190.78|5191.25|5190.65|5191.5|5190.9|5190.88|5190.28|27
1723096280000|2024-08-08 05:51:20|5191.13|5190.53|5189.63|5189.03|5191.13|5190.53|5189.63|5189.03|66
1723096290000|2024-08-08 05:51:30|5189.75|5189.15|5190.75|5190.15|5190.75|5190.15|5189.63|5189.03|52
1723096300000|2024-08-08 05:51:40|5190.63|5190.03|5190.5|5189.9|5190.63|5190.03|5190|5189.4|10
1723096310000|2024-08-08 05:51:50|5190.63|5190.03|5190.38|5189.78|5190.63|5190.03|5190.25|5189.65|14
1723096320000|2024-08-08 05:52:00|5190.25|5189.65|5190.75|5190.15|5191|5190.4|5189.88|5189.28|33
1723096330000|2024-08-08 05:52:10|5190.88|5190.28|5190.5|5189.9|5191|5190.4|5190.25|5189.65|26
1723096340000|2024-08-08 05:52:20|5190.63|5190.03|5191|5190.4|5191|5190.4|5190.38|5189.78|25
1723096350000|2024-08-08 05:52:30|5191.13|5190.53|5190.63|5190.03|5191.13|5190.53|5190.63|5190.03|5
1723096360000|2024-08-08 05:52:40|5190.75|5190.15|5190.63|5190.03|5191|5190.4|5190.63|5190.03|11
1723096370000|2024-08-08 05:52:50|5190.75|5190.15|5191.25|5190.65|5191.25|5190.65|5190.63|5190.03|51
1723096380000|2024-08-08 05:53:00|5191.38|5190.78|5191.38|5190.78|5191.5|5190.9|5190.63|5190.03|14
1723096390000|2024-08-08 05:53:10|5191.25|5190.65|5191.38|5190.78|5192.38|5191.78|5191.25|5190.65|16
1723096400000|2024-08-08 05:53:20|5191.25|5190.65|5191.75|5191.15|5191.88|5191.28|5191.25|5190.65|17
1723096410000|2024-08-08 05:53:30|5191.88|5191.28|5191.75|5191.15|5192.13|5191.53|5191.75|5191.15|7
1723096420000|2024-08-08 05:53:40|5191.88|5191.28|5192|5191.4|5192|5191.4|5191.75|5191.15|0
1723096430000|2024-08-08 05:53:50|5191.75|5191.15|5191.5|5190.9|5191.88|5191.28|5191.25|5190.65|7
1723096440000|2024-08-08 05:54:00|5191.63|5191.03|5192.25|5191.65|5192.25|5191.65|5191.63|5191.03|5
1723096450000|2024-08-08 05:54:10|5192.13|5191.53|5191.75|5191.15|5192.25|5191.65|5191.5|5190.9|11
1723096460000|2024-08-08 05:54:20|5191.88|5191.28|5191.38|5190.78|5192.25|5191.65|5191.38|5190.78|6
1723096470000|2024-08-08 05:54:30|5191.5|5190.9|5191|5190.4|5191.5|5190.9|5191|5190.4|6
1723096480000|2024-08-08 05:54:40|5190.88|5190.28|5191|5190.4|5191|5190.4|5190.75|5190.15|15
1723096490000|2024-08-08 05:54:50|5189.5|5188.9|5190|5189.4|5190.13|5189.53|5189.5|5188.9|93
1723096500000|2024-08-08 05:55:00|5189.88|5189.28|5191.75|5191.15|5192|5191.4|5189.88|5189.28|159
1723096510000|2024-08-08 05:55:10|5191.88|5191.28|5191.75|5191.15|5192|5191.4|5191.75|5191.15|4
1723096520000|2024-08-08 05:55:20|5191.88|5191.28|5192.38|5191.78|5192.75|5192.15|5191.88|5191.28|40
1723096530000|2024-08-08 05:55:30|5192.25|5191.65|5192.75|5192.15|5192.75|5192.15|5192.25|5191.65|3
1723096540000|2024-08-08 05:55:40|5192.63|5192.03|5191.75|5191.15|5192.63|5192.03|5191.75|5191.15|56
1723096550000|2024-08-08 05:55:50|5191.5|5190.9|5191.75|5191.15|5191.88|5191.28|5191.5|5190.9|11
1723096560000|2024-08-08 05:56:00|5191.63|5191.03|5191.88|5191.28|5192.38|5191.78|5191.63|5191.03|15
1723096570000|2024-08-08 05:56:10|5192|5191.4|5191.13|5190.53|5192.13|5191.53|5191|5190.4|32
1723096580000|2024-08-08 05:56:20|5191|5190.4|5190.63|5190.03|5191.13|5190.53|5190.5|5189.9|15
1723096590000|2024-08-08 05:56:30|5190.5|5189.9|5190.5|5189.9|5190.63|5190.03|5190.25|5189.65|19
1723096600000|2024-08-08 05:56:40|5190.38|5189.78|5190.13|5189.53|5190.5|5189.9|5190|5189.4|29
1723096610000|2024-08-08 05:56:50|5190.38|5189.78|5190.38|5189.78|5190.38|5189.78|5189.5|5188.9|35
1723096620000|2024-08-08 05:57:00|5190.5|5189.9|5189.75|5189.15|5190.75|5190.15|5189.63|5189.03|22
1723096630000|2024-08-08 05:57:10|5189.63|5189.03|5189.5|5188.9|5189.75|5189.15|5189.38|5188.78|21
1723096640000|2024-08-08 05:57:20|5189.38|5188.78|5189.25|5188.65|5189.5|5188.9|5189.25|5188.65|12
1723096650000|2024-08-08 05:57:30|5189.13|5188.53|5189.38|5188.78|5189.38|5188.78|5189|5188.4|23
1723096660000|2024-08-08 05:57:40|5189.25|5188.65|5189.38|5188.78|5189.38|5188.78|5188.88|5188.28|34
1723096670000|2024-08-08 05:57:50|5188.75|5188.15|5189.25|5188.65|5189.25|5188.65|5188.63|5188.03|59
1723096680000|2024-08-08 05:58:00|5189.38|5188.78|5189.75|5189.15|5190.25|5189.65|5189.38|5188.78|45
1723096690000|2024-08-08 05:58:10|5189.88|5189.28|5189.38|5188.78|5190|5189.4|5189.25|5188.65|10
1723096700000|2024-08-08 05:58:20|5189.63|5189.03|5188.88|5188.28|5189.63|5189.03|5188.88|5188.28|16
1723096710000|2024-08-08 05:58:30|5189|5188.4|5188.88|5188.28|5189|5188.4|5188.63|5188.03|9
1723096720000|2024-08-08 05:58:40|5189|5188.4|5189.25|5188.65|5189.25|5188.65|5188.75|5188.15|14
1723096730000|2024-08-08 05:58:50|5189.38|5188.78|5189.13|5188.53|5189.5|5188.9|5189|5188.4|3
1723096740000|2024-08-08 05:59:00|5189.25|5188.65|5189|5188.4|5189.38|5188.78|5189|5188.4|3
1723096750000|2024-08-08 05:59:10|5188.88|5188.28|5188.75|5188.15|5188.88|5188.28|5188.63|5188.03|10
1723096760000|2024-08-08 05:59:20|5188.63|5188.03|5188.5|5187.9|5189|5188.4|5188.5|5187.9|22
1723096770000|2024-08-08 05:59:30|5188.63|5188.03|5188.75|5188.15|5188.88|5188.28|5188.5|5187.9|9
1723096780000|2024-08-08 05:59:40|5188.63|5188.03|5188.13|5187.53|5188.88|5188.28|5188|5187.4|29
1723096790000|2024-08-08 05:59:50|5188|5187.4|5187.63|5187.03|5188|5187.4|5187.25|5186.65|91
1723096800000|2024-08-08 06:00:00|5187.5|5186.9|5188.13|5187.53|5188.88|5188.28|5187.5|5186.9|145
1723096810000|2024-08-08 06:00:10|5188|5187.4|5188.63|5188.03|5189.25|5188.65|5188|5187.4|53
1723096820000|2024-08-08 06:00:20|5188.75|5188.15|5190|5189.4|5190.38|5189.78|5188.75|5188.15|63
1723096830000|2024-08-08 06:00:30|5189.88|5189.28|5189.5|5188.9|5190.13|5189.53|5189.13|5188.53|63
1723096840000|2024-08-08 06:00:40|5189.63|5189.03|5190.5|5189.9|5190.5|5189.9|5189.5|5188.9|46
1723096850000|2024-08-08 06:00:50|5190.38|5189.78|5190.25|5189.65|5190.5|5189.9|5190.25|5189.65|4
1723096860000|2024-08-08 06:01:00|5190.38|5189.78|5191.5|5190.9|5191.63|5191.03|5190.25|5189.65|93
1723096870000|2024-08-08 06:01:10|5191.25|5190.65|5189.75|5189.15|5191.25|5190.65|5189.75|5189.15|44
1723096880000|2024-08-08 06:01:20|5189.63|5189.03|5189.63|5189.03|5190.25|5189.65|5189.25|5188.65|44
1723096890000|2024-08-08 06:01:30|5189.75|5189.15|5189.75|5189.15|5189.88|5189.28|5189.38|5188.78|9
1723096900000|2024-08-08 06:01:40|5189.63|5189.03|5189.25|5188.65|5190|5189.4|5189.13|5188.53|36
1723096910000|2024-08-08 06:01:50|5189.13|5188.53|5188|5187.4|5189.13|5188.53|5188|5187.4|38
1723096920000|2024-08-08 06:02:00|5187.88|5187.28|5187.25|5186.65|5188|5187.4|5187.25|5186.65|55
1723096930000|2024-08-08 06:02:10|5187.13|5186.53|5185.25|5184.65|5187.25|5186.65|5184.5|5183.9|286
1723096940000|2024-08-08 06:02:20|5185.13|5184.53|5185.25|5184.65|5185.75|5185.15|5185.13|5184.53|38
1723096950000|2024-08-08 06:02:30|5185.13|5184.53|5185.75|5185.15|5186|5185.4|5185.13|5184.53|17
1723096960000|2024-08-08 06:02:40|5185.88|5185.28|5185.75|5185.15|5186.25|5185.65|5185.75|5185.15|23
1723096970000|2024-08-08 06:02:50|5185.88|5185.28|5185.25|5184.65|5186.5|5185.9|5185.25|5184.65|66
1723096980000|2024-08-08 06:03:00|5185.5|5184.9|5185.5|5184.9|5185.5|5184.9|5184.88|5184.28|25
1723096990000|2024-08-08 06:03:10|5185.38|5184.78|5185|5184.4|5185.38|5184.78|5184.88|5184.28|18
1723097000000|2024-08-08 06:03:20|5185.13|5184.53|5185.75|5185.15|5185.75|5185.15|5184.75|5184.15|18
1723097010000|2024-08-08 06:03:30|5185.63|5185.03|5186|5185.4|5186.13|5185.53|5185.63|5185.03|34
1723097020000|2024-08-08 06:03:40|5185.88|5185.28|5185.63|5185.03|5186.13|5185.53|5185.5|5184.9|73
1723097030000|2024-08-08 06:03:50|5185.75|5185.15|5185.38|5184.78|5185.75|5185.15|5185.25|5184.65|17
1723097040000|2024-08-08 06:04:00|5185.25|5184.65|5186.13|5185.53|5186.13|5185.53|5185.13|5184.53|26
1723097050000|2024-08-08 06:04:10|5186|5185.4|5185.63|5185.03|5186|5185.4|5185.5|5184.9|13
1723097060000|2024-08-08 06:04:20|5185.75|5185.15|5186.25|5185.65|5186.25|5185.65|5185.63|5185.03|17
1723097070000|2024-08-08 06:04:30|5186.38|5185.78|5187.13|5186.53|5187.5|5186.9|5186.38|5185.78|52
1723097080000|2024-08-08 06:04:40|5187|5186.4|5186.75|5186.15|5187.25|5186.65|5186.75|5186.15|15
1723097090000|2024-08-08 06:04:50|5186.88|5186.28|5187.88|5187.28|5188.5|5187.9|5186.88|5186.28|58
1723097100000|2024-08-08 06:05:00|5188|5187.4|5188.25|5187.65|5188.63|5188.03|5188|5187.4|37
1723097110000|2024-08-08 06:05:10|5188|5187.4|5188.75|5188.15|5188.75|5188.15|5187.5|5186.9|25
1723097120000|2024-08-08 06:05:20|5188.63|5188.03|5189.25|5188.65|5189.88|5189.28|5188.5|5187.9|40
1723097130000|2024-08-08 06:05:30|5189.13|5188.53|5189.88|5189.28|5189.88|5189.28|5189|5188.4|13
1723097140000|2024-08-08 06:05:40|5189.75|5189.15|5190.5|5189.9|5190.63|5190.03|5189.75|5189.15|36
1723097150000|2024-08-08 06:05:50|5190.25|5189.65|5189.88|5189.28|5190.5|5189.9|5189.88|5189.28|71
1723097160000|2024-08-08 06:06:00|5190|5189.4|5191.38|5190.78|5191.38|5190.78|5189.63|5189.03|37
1723097170000|2024-08-08 06:06:10|5191.63|5191.03|5191.25|5190.65|5191.75|5191.15|5191.25|5190.65|93
1723097180000|2024-08-08 06:06:20|5191.13|5190.53|5191.38|5190.78|5191.63|5191.03|5191|5190.4|12
1723097190000|2024-08-08 06:06:30|5191.25|5190.65|5190.75|5190.15|5191.63|5191.03|5190.63|5190.03|16
1723097200000|2024-08-08 06:06:40|5190.88|5190.28|5189.75|5189.15|5191|5190.4|5189.63|5189.03|32
1723097210000|2024-08-08 06:06:50|5189.88|5189.28|5189.25|5188.65|5190|5189.4|5189.13|5188.53|16
1723097220000|2024-08-08 06:07:00|5189.13|5188.53|5189.75|5189.15|5190.13|5189.53|5189.13|5188.53|26
1723097230000|2024-08-08 06:07:10|5189.88|5189.28|5190|5189.4|5190|5189.4|5189.63|5189.03|13
1723097240000|2024-08-08 06:07:20|5190.13|5189.53|5189.13|5188.53|5190.13|5189.53|5189|5188.4|33
1723097250000|2024-08-08 06:07:30|5189|5188.4|5188.75|5188.15|5189.13|5188.53|5188.75|5188.15|11
1723097260000|2024-08-08 06:07:40|5188.88|5188.28|5189.13|5188.53|5189.25|5188.65|5188.5|5187.9|19
1723097270000|2024-08-08 06:07:50|5189.25|5188.65|5190.13|5189.53|5190.13|5189.53|5189.25|5188.65|31
1723097280000|2024-08-08 06:08:00|5190.75|5190.15|5190.75|5190.15|5190.75|5190.15|5190|5189.4|64
1723097290000|2024-08-08 06:08:10|5190.63|5190.03|5190.63|5190.03|5190.63|5190.03|5190.5|5189.9|2
1723097300000|2024-08-08 06:08:20|5190.75|5190.15|5191.5|5190.9|5191.5|5190.9|5190.75|5190.15|99
1723097310000|2024-08-08 06:08:30|5191.38|5190.78|5191.63|5191.03|5192|5191.4|5191|5190.4|79
1723097320000|2024-08-08 06:08:40|5191.75|5191.15|5190.75|5190.15|5192|5191.4|5190.75|5190.15|34
1723097330000|2024-08-08 06:08:50|5190.63|5190.03|5190|5189.4|5190.88|5190.28|5190|5189.4|26
1723097340000|2024-08-08 06:09:00|5190.25|5189.65|5190.75|5190.15|5190.75|5190.15|5190|5189.4|58
1723097350000|2024-08-08 06:09:10|5190.63|5190.03|5189.88|5189.28|5190.63|5190.03|5189.63|5189.03|29
1723097360000|2024-08-08 06:09:20|5189.75|5189.15|5190|5189.4|5190.38|5189.78|5189.75|5189.15|14
1723097370000|2024-08-08 06:09:30|5190.13|5189.53|5191.5|5190.9|5191.5|5190.9|5190.13|5189.53|29
1723097380000|2024-08-08 06:09:40|5191.63|5191.03|5192|5191.4|5192|5191.4|5191.63|5191.03|21
1723097390000|2024-08-08 06:09:50|5191.88|5191.28|5191.5|5190.9|5192|5191.4|5191.13|5190.53|28
1723097400000|2024-08-08 06:10:00|5191.38|5190.78|5191.38|5190.78|5191.38|5190.78|5190.75|5190.15|19
1723097410000|2024-08-08 06:10:10|5191.25|5190.65|5192.25|5191.65|5192.25|5191.65|5191|5190.4|33
1723097420000|2024-08-08 06:10:20|5192.38|5191.78|5192.75|5192.15|5193|5192.4|5192.38|5191.78|63
1723097430000|2024-08-08 06:10:30|5192.63|5192.03|5192.63|5192.03|5192.63|5192.03|5192.25|5191.65|24
1723097440000|2024-08-08 06:10:40|5192.38|5191.78|5192.5|5191.9|5192.5|5191.9|5191.75|5191.15|51
1723097450000|2024-08-08 06:10:50|5192.63|5192.03|5191.88|5191.28|5192.88|5192.28|5191.75|5191.15|31
1723097460000|2024-08-08 06:11:00|5192|5191.4|5192.25|5191.65|5192.38|5191.78|5191.75|5191.15|18
1723097470000|2024-08-08 06:11:10|5192.38|5191.78|5191.75|5191.15|5192.38|5191.78|5191.75|5191.15|28
1723097480000|2024-08-08 06:11:20|5191.63|5191.03|5192.38|5191.78|5192.38|5191.78|5191.38|5190.78|24
1723097490000|2024-08-08 06:11:30|5192.25|5191.65|5193.13|5192.53|5193.13|5192.53|5192|5191.4|52
1723097500000|2024-08-08 06:11:40|5193|5192.4|5192.75|5192.15|5193.25|5192.65|5192.25|5191.65|17
1723097510000|2024-08-08 06:11:50|5192.88|5192.28|5194|5193.4|5194|5193.4|5192.38|5191.78|47
1723097520000|2024-08-08 06:12:00|5194.13|5193.53|5195.5|5194.9|5195.5|5194.9|5194.13|5193.53|101
1723097530000|2024-08-08 06:12:10|5195.38|5194.78|5196|5195.4|5196|5195.4|5195|5194.4|36
1723097540000|2024-08-08 06:12:20|5196.13|5195.53|5197|5196.4|5197.25|5196.65|5196.13|5195.53|120
1723097550000|2024-08-08 06:12:30|5196.88|5196.28|5195.25|5194.65|5197.13|5196.53|5195.25|5194.65|116
1723097560000|2024-08-08 06:12:40|5195.5|5194.9|5196|5195.4|5196.13|5195.53|5195.38|5194.78|28
1723097570000|2024-08-08 06:12:50|5195.88|5195.28|5195.75|5195.15|5196|5195.4|5195.63|5195.03|28
1723097580000|2024-08-08 06:13:00|5195.63|5195.03|5196.13|5195.53|5196.13|5195.53|5195.5|5194.9|26
1723097590000|2024-08-08 06:13:10|5196.25|5195.65|5195.75|5195.15|5196.25|5195.65|5195.38|5194.78|17
1723097600000|2024-08-08 06:13:20|5195.63|5195.03|5196|5195.4|5196.25|5195.65|5195.5|5194.9|5
1723097610000|2024-08-08 06:13:30|5196.13|5195.53|5196|5195.4|5196.25|5195.65|5195.88|5195.28|12
1723097620000|2024-08-08 06:13:40|5195.13|5194.53|5195.38|5194.78|5195.75|5195.15|5195.13|5194.53|77
1723097630000|2024-08-08 06:13:50|5195.5|5194.9|5195.75|5195.15|5195.75|5195.15|5195|5194.4|28
1723097640000|2024-08-08 06:14:00|5195.25|5194.65|5194.75|5194.15|5195.25|5194.65|5194.5|5193.9|27
1723097650000|2024-08-08 06:14:10|5194.88|5194.28|5195|5194.4|5195.13|5194.53|5194.88|5194.28|14
1723097660000|2024-08-08 06:14:20|5194.88|5194.28|5194.88|5194.28|5195|5194.4|5194.13|5193.53|64
1723097670000|2024-08-08 06:14:30|5194.63|5194.03|5193.75|5193.15|5194.75|5194.15|5193.63|5193.03|48
1723097680000|2024-08-08 06:14:40|5193.88|5193.28|5194|5193.4|5194|5193.4|5193.63|5193.03|51
1723097690000|2024-08-08 06:14:50|5193.88|5193.28|5193.25|5192.65|5193.88|5193.28|5193|5192.4|61
1723097700000|2024-08-08 06:15:00|5193.13|5192.53|5192.38|5191.78|5193.13|5192.53|5192.38|5191.78|45
1723097710000|2024-08-08 06:15:10|5192.25|5191.65|5192.88|5192.28|5193.25|5192.65|5192|5191.4|48
1723097720000|2024-08-08 06:15:20|5192.75|5192.15|5192.75|5192.15|5193|5192.4|5192.5|5191.9|28
1723097730000|2024-08-08 06:15:30|5192.88|5192.28|5192.75|5192.15|5192.88|5192.28|5192.75|5192.15|3
1723097740000|2024-08-08 06:15:40|5192.63|5192.03|5192.5|5191.9|5192.88|5192.28|5192.25|5191.65|27
1723097750000|2024-08-08 06:15:50|5192.38|5191.78|5193.5|5192.9|5193.5|5192.9|5192.38|5191.78|21
1723097760000|2024-08-08 06:16:00|5193.38|5192.78|5194.75|5194.15|5194.75|5194.15|5193.13|5192.53|57
1723097770000|2024-08-08 06:16:10|5194.63|5194.03|5195.13|5194.53|5195.13|5194.53|5194.63|5194.03|11
1723097780000|2024-08-08 06:16:20|5195.25|5194.65|5195|5194.4|5195.38|5194.78|5195|5194.4|14
1723097790000|2024-08-08 06:16:30|5195.13|5194.53|5194.88|5194.28|5195.25|5194.65|5194.75|5194.15|44
1723097800000|2024-08-08 06:16:40|5195|5194.4|5194.88|5194.28|5195|5194.4|5194.88|5194.28|6
1723097810000|2024-08-08 06:16:50|5195|5194.4|5194.75|5194.15|5195.13|5194.53|5194.75|5194.15|25
1723097820000|2024-08-08 06:17:00|5194.63|5194.03|5194.75|5194.15|5194.75|5194.15|5194.38|5193.78|32
1723097830000|2024-08-08 06:17:10|5194.63|5194.03|5194.88|5194.28|5195.13|5194.53|5194.5|5193.9|24
1723097840000|2024-08-08 06:17:20|5194.75|5194.15|5197|5196.4|5197|5196.4|5194.75|5194.15|48
1723097850000|2024-08-08 06:17:30|5196.88|5196.28|5198.38|5197.78|5198.75|5198.15|5196.75|5196.15|150
1723097860000|2024-08-08 06:17:40|5198.5|5197.9|5198.88|5198.28|5199.38|5198.78|5198.5|5197.9|64
1723097870000|2024-08-08 06:17:50|5198.63|5198.03|5198.25|5197.65|5198.63|5198.03|5198.13|5197.53|40
1723097880000|2024-08-08 06:18:00|5198.13|5197.53|5198.75|5198.15|5198.88|5198.28|5198.13|5197.53|43
1723097890000|2024-08-08 06:18:10|5198.88|5198.28|5198.75|5198.15|5199.25|5198.65|5198.38|5197.78|45
1723097900000|2024-08-08 06:18:20|5198.63|5198.03|5199.5|5198.9|5199.5|5198.9|5198.5|5197.9|21
1723097910000|2024-08-08 06:18:30|5199.25|5198.65|5199.75|5199.15|5199.75|5199.15|5199.13|5198.53|72
1723097920000|2024-08-08 06:18:40|5199.88|5199.28|5199.13|5198.53|5200|5199.4|5199.13|5198.53|62
1723097930000|2024-08-08 06:18:50|5199|5198.4|5199.5|5198.9|5199.5|5198.9|5199|5198.4|32
1723097940000|2024-08-08 06:19:00|5199.38|5198.78|5199.5|5198.9|5199.88|5199.28|5199.38|5198.78|16
1723097950000|2024-08-08 06:19:10|5199.75|5199.15|5201.25|5200.65|5201.25|5200.65|5199.63|5199.03|76
1723097960000|2024-08-08 06:19:20|5201.13|5200.53|5201.13|5200.53|5201.25|5200.65|5200.88|5200.28|78
1723097970000|2024-08-08 06:19:30|5201|5200.4|5200.88|5200.28|5201.25|5200.65|5200.75|5200.15|29
1723097980000|2024-08-08 06:19:40|5200.75|5200.15|5201.5|5200.9|5201.5|5200.9|5200.63|5200.03|73
1723097990000|2024-08-08 06:19:50|5201.38|5200.78|5201.38|5200.78|5201.63|5201.03|5201.38|5200.78|37
1723098000000|2024-08-08 06:20:00|5201.25|5200.65|5203.75|5203.15|5203.75|5203.15|5201.25|5200.65|141
1723098010000|2024-08-08 06:20:10|5203.63|5203.03|5202.75|5202.15|5203.75|5203.15|5202.5|5201.9|62
1723098020000|2024-08-08 06:20:20|5203|5202.4|5203.75|5203.15|5205|5204.4|5202.75|5202.15|187
1723098030000|2024-08-08 06:20:30|5203.38|5202.78|5203.25|5202.65|5203.5|5202.9|5202.63|5202.03|98
1723098040000|2024-08-08 06:20:40|5203.13|5202.53|5204.38|5203.78|5204.38|5203.78|5202.88|5202.28|22
1723098050000|2024-08-08 06:20:50|5204.5|5203.9|5206|5205.4|5206|5205.4|5204.5|5203.9|111
1723098060000|2024-08-08 06:21:00|5206.75|5206.15|5205|5204.4|5206.75|5206.15|5204.88|5204.28|162
1723098070000|2024-08-08 06:21:10|5205.13|5204.53|5206|5205.4|5206|5205.4|5205|5204.4|67
1723098080000|2024-08-08 06:21:20|5205.88|5205.28|5206|5205.4|5206.38|5205.78|5205.5|5204.9|72
1723098090000|2024-08-08 06:21:30|5205.88|5205.28|5205.5|5204.9|5206|5205.4|5205|5204.4|42
1723098100000|2024-08-08 06:21:40|5205.63|5205.03|5205.75|5205.15|5205.75|5205.15|5205.25|5204.65|40
1723098110000|2024-08-08 06:21:50|5205.63|5205.03|5204.88|5204.28|5205.63|5205.03|5204.75|5204.15|45
1723098120000|2024-08-08 06:22:00|5205|5204.4|5205.5|5204.9|5205.75|5205.15|5205|5204.4|45
1723098130000|2024-08-08 06:22:10|5205.63|5205.03|5206|5205.4|5206.13|5205.53|5205.38|5204.78|59
1723098140000|2024-08-08 06:22:20|5206.13|5205.53|5206.75|5206.15|5206.75|5206.15|5206.13|5205.53|52
1723098150000|2024-08-08 06:22:30|5206.63|5206.03|5207|5206.4|5207.13|5206.53|5206.13|5205.53|39
1723098160000|2024-08-08 06:22:40|5206.88|5206.28|5206.5|5205.9|5206.88|5206.28|5206|5205.4|42
1723098170000|2024-08-08 06:22:50|5207|5206.4|5207.25|5206.65|5207.25|5206.65|5206.63|5206.03|60
1723098180000|2024-08-08 06:23:00|5207.5|5206.9|5207.25|5206.65|5207.5|5206.9|5207|5206.4|80
1723098190000|2024-08-08 06:23:10|5207.38|5206.78|5206.75|5206.15|5207.38|5206.78|5206.63|5206.03|10
1723098200000|2024-08-08 06:23:20|5206.5|5205.9|5206.38|5205.78|5206.5|5205.9|5206.38|5205.78|18
1723098210000|2024-08-08 06:23:30|5206.5|5205.9|5205.5|5204.9|5206.5|5205.9|5205.5|5204.9|25
1723098220000|2024-08-08 06:23:40|5205.25|5204.65|5204.75|5204.15|5205.5|5204.9|5204.5|5203.9|67
1723098230000|2024-08-08 06:23:50|5205|5204.4|5205.38|5204.78|5205.38|5204.78|5204.63|5204.03|31
1723098240000|2024-08-08 06:24:00|5205.5|5204.9|5206|5205.4|5206.25|5205.65|5205.13|5204.53|53
1723098250000|2024-08-08 06:24:10|5205.88|5205.28|5206.75|5206.15|5206.75|5206.15|5205.88|5205.28|39
1723098260000|2024-08-08 06:24:20|5206.63|5206.03|5206.63|5206.03|5206.75|5206.15|5206.5|5205.9|25
1723098270000|2024-08-08 06:24:30|5206.5|5205.9|5207.75|5207.15|5207.75|5207.15|5206.5|5205.9|59
1723098280000|2024-08-08 06:24:40|5207.88|5207.28|5210.75|5210.15|5210.75|5210.15|5207.63|5207.03|278
1723098290000|2024-08-08 06:24:50|5210.88|5210.28|5210.25|5209.65|5211|5210.4|5209.88|5209.28|193
1723098300000|2024-08-08 06:25:00|5210.38|5209.78|5209.25|5208.65|5210.63|5210.03|5209.13|5208.53|95
1723098310000|2024-08-08 06:25:10|5209.38|5208.78|5207.75|5207.15|5209.38|5208.78|5207.5|5206.9|66
1723098320000|2024-08-08 06:25:20|5208|5207.4|5207.75|5207.15|5208|5207.4|5207.63|5207.03|34
1723098330000|2024-08-08 06:25:30|5207.63|5207.03|5207.38|5206.78|5207.75|5207.15|5207.25|5206.65|61
1723098340000|2024-08-08 06:25:40|5207.5|5206.9|5207|5206.4|5207.63|5207.03|5206.75|5206.15|83
1723098350000|2024-08-08 06:25:50|5207.13|5206.53|5207.75|5207.15|5208|5207.4|5207.13|5206.53|42
1723098360000|2024-08-08 06:26:00|5207.63|5207.03|5207.5|5206.9|5208.38|5207.78|5207.25|5206.65|63
1723098370000|2024-08-08 06:26:10|5207.63|5207.03|5208|5207.4|5208.13|5207.53|5207.5|5206.9|31
1723098380000|2024-08-08 06:26:20|5207.88|5207.28|5207.5|5206.9|5208|5207.4|5207.5|5206.9|10
1723098390000|2024-08-08 06:26:30|5207.75|5207.15|5207|5206.4|5207.75|5207.15|5207|5206.4|25
1723098400000|2024-08-08 06:26:40|5206.88|5206.28|5207.13|5206.53|5207.5|5206.9|5206.88|5206.28|45
1723098410000|2024-08-08 06:26:50|5207.25|5206.65|5208.25|5207.65|5208.25|5207.65|5207.25|5206.65|49
1723098420000|2024-08-08 06:27:00|5207.88|5207.28|5207|5206.4|5208|5207.4|5206.63|5206.03|40
1723098430000|2024-08-08 06:27:10|5206.88|5206.28|5206.88|5206.28|5206.88|5206.28|5206.63|5206.03|18
1723098440000|2024-08-08 06:27:20|5207.25|5206.65|5207.5|5206.9|5207.63|5207.03|5207.25|5206.65|34
1723098450000|2024-08-08 06:27:30|5207.38|5206.78|5207.75|5207.15|5207.75|5207.15|5207|5206.4|33
1723098460000|2024-08-08 06:27:40|5207.25|5206.65|5207.13|5206.53|5207.25|5206.65|5207.13|5206.53|7
1723098470000|2024-08-08 06:27:50|5206.75|5206.15|5206.75|5206.15|5206.88|5206.28|5206.63|5206.03|22
1723098480000|2024-08-08 06:28:00|5206.63|5206.03|5206.25|5205.65|5206.75|5206.15|5206.13|5205.53|72
1723098490000|2024-08-08 06:28:10|5206.13|5205.53|5208|5207.4|5208|5207.4|5206.13|5205.53|86
1723098500000|2024-08-08 06:28:20|5207.88|5207.28|5207.75|5207.15|5208.25|5207.65|5207.75|5207.15|58
1723098510000|2024-08-08 06:28:30|5207.63|5207.03|5206.25|5205.65|5207.75|5207.15|5206.25|5205.65|43
1723098520000|2024-08-08 06:28:40|5206.13|5205.53|5205.25|5204.65|5206.13|5205.53|5204.88|5204.28|61
1723098530000|2024-08-08 06:28:50|5205.13|5204.53|5205.38|5204.78|5205.38|5204.78|5205|5204.4|80
1723098540000|2024-08-08 06:29:00|5205.5|5204.9|5206.13|5205.53|5206.5|5205.9|5205.38|5204.78|61
1723098550000|2024-08-08 06:29:10|5206|5205.4|5205.88|5205.28|5206.38|5205.78|5205.75|5205.15|18
1723098560000|2024-08-08 06:29:20|5205.75|5205.15|5209.63|5209.03|5209.63|5209.03|5205.75|5205.15|166
1723098570000|2024-08-08 06:29:30|5209.5|5208.9|5210.5|5209.9|5210.75|5210.15|5209.5|5208.9|165
1723098580000|2024-08-08 06:29:40|5210.63|5210.03|5208|5207.4|5210.75|5210.15|5207.88|5207.28|253
1723098590000|2024-08-08 06:29:50|5207.88|5207.28|5208|5207.4|5208.13|5207.53|5207.5|5206.9|46
1723098600000|2024-08-08 06:30:00|5208.25|5207.65|5208.75|5208.15|5209.13|5208.53|5207.13|5206.53|234
1723098610000|2024-08-08 06:30:10|5208.63|5208.03|5208.75|5208.15|5209.25|5208.65|5208.38|5207.78|103
1723098620000|2024-08-08 06:30:20|5208.25|5207.65|5208.75|5208.15|5209|5208.4|5208.25|5207.65|27
1723098630000|2024-08-08 06:30:30|5208.63|5208.03|5208.38|5207.78|5208.63|5208.03|5208.25|5207.65|14
1723098640000|2024-08-08 06:30:40|5208.5|5207.9|5208.63|5208.03|5208.63|5208.03|5207.88|5207.28|43
1723098650000|2024-08-08 06:30:50|5208.25|5207.65|5208.63|5208.03|5208.63|5208.03|5208.25|5207.65|23
1723098660000|2024-08-08 06:31:00|5208.5|5207.9|5208.75|5208.15|5209|5208.4|5208.5|5207.9|35
1723098670000|2024-08-08 06:31:10|5209|5208.4|5209.38|5208.78|5209.38|5208.78|5209|5208.4|13
1723098680000|2024-08-08 06:31:20|5209.25|5208.65|5209.25|5208.65|5209.63|5209.03|5209|5208.4|58
1723098690000|2024-08-08 06:31:30|5209.13|5208.53|5209|5208.4|5209.88|5209.28|5208.88|5208.28|54
1723098700000|2024-08-08 06:31:40|5209.13|5208.53|5209|5208.4|5209.38|5208.78|5208.88|5208.28|31
1723098710000|2024-08-08 06:31:50|5208.88|5208.28|5208|5207.4|5208.88|5208.28|5207.63|5207.03|45
1723098720000|2024-08-08 06:32:00|5207.75|5207.15|5207.25|5206.65|5207.75|5207.15|5206.88|5206.28|35
1723098730000|2024-08-08 06:32:10|5207.13|5206.53|5207.38|5206.78|5207.63|5207.03|5206.75|5206.15|54
1723098740000|2024-08-08 06:32:20|5207|5206.4|5207.38|5206.78|5207.63|5207.03|5207|5206.4|58
1723098750000|2024-08-08 06:32:30|5207.25|5206.65|5207.75|5207.15|5208.25|5207.65|5207.25|5206.65|39
1723098760000|2024-08-08 06:32:40|5207.63|5207.03|5208.25|5207.65|5208.25|5207.65|5207.63|5207.03|11
1723098770000|2024-08-08 06:32:50|5208.13|5207.53|5207.38|5206.78|5208.13|5207.53|5207|5206.4|24
1723098780000|2024-08-08 06:33:00|5207.5|5206.9|5206.75|5206.15|5207.5|5206.9|5206.63|5206.03|48
1723098790000|2024-08-08 06:33:10|5207|5206.4|5207.75|5207.15|5207.75|5207.15|5207|5206.4|44
1723098800000|2024-08-08 06:33:20|5207.88|5207.28|5208.25|5207.65|5208.25|5207.65|5207.75|5207.15|35
1723098810000|2024-08-08 06:33:30|5208|5207.4|5207.75|5207.15|5208|5207.4|5207.75|5207.15|12
1723098820000|2024-08-08 06:33:40|5207.63|5207.03|5208|5207.4|5208.25|5207.65|5207.63|5207.03|28
1723098830000|2024-08-08 06:33:50|5207.88|5207.28|5208.13|5207.53|5208.5|5207.9|5207.88|5207.28|5
1723098840000|2024-08-08 06:34:00|5208.25|5207.65|5208.25|5207.65|5208.38|5207.78|5208|5207.4|2
1723098850000|2024-08-08 06:34:10|5208.38|5207.78|5209|5208.4|5209|5208.4|5208.38|5207.78|18
1723098860000|2024-08-08 06:34:20|5208.88|5208.28|5208.5|5207.9|5208.88|5208.28|5208.38|5207.78|19
1723098870000|2024-08-08 06:34:30|5208.75|5208.15|5208.63|5208.03|5208.75|5208.15|5208.5|5207.9|10
1723098880000|2024-08-08 06:34:40|5208.75|5208.15|5208.25|5207.65|5208.75|5208.15|5208.25|5207.65|13
1723098890000|2024-08-08 06:34:50|5208.38|5207.78|5208.75|5208.15|5208.75|5208.15|5208.25|5207.65|30
1723098900000|2024-08-08 06:35:00|5208.88|5208.28|5208.63|5208.03|5209.38|5208.78|5208.25|5207.65|50
1723098910000|2024-08-08 06:35:10|5208.25|5207.65|5207.63|5207.03|5208.25|5207.65|5207.25|5206.65|71
1723098920000|2024-08-08 06:35:20|5207.13|5206.53|5207|5206.4|5207.25|5206.65|5206.5|5205.9|49
1723098930000|2024-08-08 06:35:30|5206.75|5206.15|5207.25|5206.65|5207.25|5206.65|5206.75|5206.15|10
1723098940000|2024-08-08 06:35:40|5207.13|5206.53|5207.38|5206.78|5207.38|5206.78|5206.88|5206.28|4
1723098950000|2024-08-08 06:35:50|5207.63|5207.03|5207.25|5206.65|5207.63|5207.03|5207|5206.4|34
1723098960000|2024-08-08 06:36:00|5207.38|5206.78|5207|5206.4|5207.75|5207.15|5207|5206.4|14
1723098970000|2024-08-08 06:36:10|5206.88|5206.28|5206.25|5205.65|5207.25|5206.65|5206.25|5205.65|48
1723098980000|2024-08-08 06:36:20|5206.13|5205.53|5205.63|5205.03|5206.25|5205.65|5205.38|5204.78|93
1723098990000|2024-08-08 06:36:30|5205.75|5205.15|5205.88|5205.28|5205.88|5205.28|5205.38|5204.78|58
1723099000000|2024-08-08 06:36:40|5205.75|5205.15|5205.88|5205.28|5206.25|5205.65|5205.75|5205.15|15
1723099010000|2024-08-08 06:36:50|5206|5205.4|5206.25|5205.65|5206.5|5205.9|5206|5205.4|26
1723099020000|2024-08-08 06:37:00|5206.38|5205.78|5207|5206.4|5207.13|5206.53|5206.38|5205.78|21
1723099030000|2024-08-08 06:37:10|5206.88|5206.28|5207|5206.4|5207|5206.4|5206.88|5206.28|6
1723099040000|2024-08-08 06:37:20|5206.88|5206.28|5207.75|5207.15|5207.75|5207.15|5206.88|5206.28|16
1723099050000|2024-08-08 06:37:30|5207.88|5207.28|5209.13|5208.53|5209.13|5208.53|5207.25|5206.65|208
1723099060000|2024-08-08 06:37:40|5209|5208.4|5208.25|5207.65|5209.13|5208.53|5207.75|5207.15|121
1723099070000|2024-08-08 06:37:50|5208.13|5207.53|5208|5207.4|5208.38|5207.78|5207.75|5207.15|75
1723099080000|2024-08-08 06:38:00|5208.5|5207.9|5208|5207.4|5208.5|5207.9|5208|5207.4|15
1723099090000|2024-08-08 06:38:10|5207.88|5207.28|5207|5206.4|5207.88|5207.28|5206.88|5206.28|46
1723099100000|2024-08-08 06:38:20|5207.13|5206.53|5207.63|5207.03|5207.63|5207.03|5207.13|5206.53|15
1723099110000|2024-08-08 06:38:30|5207.75|5207.15|5207.5|5206.9|5207.75|5207.15|5207.38|5206.78|18
1723099120000|2024-08-08 06:38:40|5207.63|5207.03|5207.5|5206.9|5207.63|5207.03|5207.38|5206.78|8
1723099130000|2024-08-08 06:38:50|5207.38|5206.78|5207.5|5206.9|5207.63|5207.03|5207.25|5206.65|16
1723099140000|2024-08-08 06:39:00|5208|5207.4|5207.5|5206.9|5208|5207.4|5207.5|5206.9|11
1723099150000|2024-08-08 06:39:10|5207.38|5206.78|5207.25|5206.65|5207.5|5206.9|5207|5206.4|22
1723099160000|2024-08-08 06:39:20|5207.38|5206.78|5207|5206.4|5207.75|5207.15|5207|5206.4|30
1723099170000|2024-08-08 06:39:30|5207.13|5206.53|5207|5206.4|5207.38|5206.78|5206.63|5206.03|30
1723099180000|2024-08-08 06:39:40|5206.88|5206.28|5207|5206.4|5207|5206.4|5206.88|5206.28|3
1723099190000|2024-08-08 06:39:50|5207.13|5206.53|5207.5|5206.9|5207.5|5206.9|5207.13|5206.53|22
1723099200000|2024-08-08 06:40:00|5207.38|5206.78|5207.5|5206.9|5207.63|5207.03|5207|5206.4|20
1723099210000|2024-08-08 06:40:10|5207.63|5207.03|5207.5|5206.9|5207.88|5207.28|5207.5|5206.9|9
1723099220000|2024-08-08 06:40:20|5207.38|5206.78|5206.75|5206.15|5207.38|5206.78|5206.63|5206.03|22
1723099230000|2024-08-08 06:40:30|5206.63|5206.03|5207|5206.4|5207.13|5206.53|5206.63|5206.03|25
1723099240000|2024-08-08 06:40:40|5206.63|5206.03|5207.25|5206.65|5207.38|5206.78|5206.63|5206.03|35
1723099250000|2024-08-08 06:40:50|5207.13|5206.53|5206|5205.4|5207.25|5206.65|5206|5205.4|75
1723099260000|2024-08-08 06:41:00|5206.13|5205.53|5206|5205.4|5206.25|5205.65|5205.88|5205.28|15
1723099270000|2024-08-08 06:41:10|5205.88|5205.28|5204.88|5204.28|5205.88|5205.28|5204.75|5204.15|114
1723099280000|2024-08-08 06:41:20|5205|5204.4|5205|5204.4|5205.13|5204.53|5204.75|5204.15|21
1723099290000|2024-08-08 06:41:30|5204.88|5204.28|5203.88|5203.28|5204.88|5204.28|5203.88|5203.28|83
1723099300000|2024-08-08 06:41:40|5204|5203.4|5204.25|5203.65|5204.25|5203.65|5203.75|5203.15|95
1723099310000|2024-08-08 06:41:50|5204.13|5203.53|5203.75|5203.15|5204.13|5203.53|5203.75|5203.15|32
1723099320000|2024-08-08 06:42:00|5204|5203.4|5205.25|5204.65|5205.38|5204.78|5204|5203.4|82
1723099330000|2024-08-08 06:42:10|5205.13|5204.53|5205.38|5204.78|5205.75|5205.15|5205.13|5204.53|17
1723099340000|2024-08-08 06:42:20|5205.5|5204.9|5206.75|5206.15|5206.75|5206.15|5205.38|5204.78|12
1723099350000|2024-08-08 06:42:30|5206.63|5206.03|5207|5206.4|5207|5206.4|5206.25|5205.65|44
1723099360000|2024-08-08 06:42:40|5206.88|5206.28|5206.38|5205.78|5207|5206.4|5206.38|5205.78|14
1723099370000|2024-08-08 06:42:50|5206.75|5206.15|5206.88|5206.28|5206.88|5206.28|5206.5|5205.9|34
1723099380000|2024-08-08 06:43:00|5207|5206.4|5207.13|5206.53|5208|5207.4|5207|5206.4|74
1723099390000|2024-08-08 06:43:10|5207|5206.4|5206|5205.4|5207.13|5206.53|5206|5205.4|38
1723099400000|2024-08-08 06:43:20|5205.88|5205.28|5205.25|5204.65|5206|5205.4|5205.25|5204.65|35
1723099410000|2024-08-08 06:43:30|5205.13|5204.53|5205.38|5204.78|5205.38|5204.78|5204.63|5204.03|86
1723099420000|2024-08-08 06:43:40|5205.25|5204.65|5205.63|5205.03|5205.75|5205.15|5205.25|5204.65|17
1723099430000|2024-08-08 06:43:50|5205.75|5205.15|5205.75|5205.15|5206.38|5205.78|5205.75|5205.15|38
1723099440000|2024-08-08 06:44:00|5205.63|5205.03|5204.63|5204.03|5205.63|5205.03|5204.25|5203.65|44
1723099450000|2024-08-08 06:44:10|5204.5|5203.9|5204.25|5203.65|5204.5|5203.9|5204.25|5203.65|18
1723099460000|2024-08-08 06:44:20|5204.38|5203.78|5205.75|5205.15|5205.75|5205.15|5204.25|5203.65|79
1723099470000|2024-08-08 06:44:30|5205.63|5205.03|5205.25|5204.65|5205.88|5205.28|5205|5204.4|51
1723099480000|2024-08-08 06:44:40|5205.38|5204.78|5205.25|5204.65|5205.5|5204.9|5205.25|5204.65|16
1723099490000|2024-08-08 06:44:50|5205.13|5204.53|5205.25|5204.65|5205.63|5205.03|5205.13|5204.53|14
1723099500000|2024-08-08 06:45:00|5205.38|5204.78|5205.25|5204.65|5205.63|5205.03|5205.13|5204.53|19
1723099510000|2024-08-08 06:45:10|5205.13|5204.53|5205.25|5204.65|5205.25|5204.65|5205.13|5204.53|2
1723099520000|2024-08-08 06:45:20|5205.13|5204.53|5204.88|5204.28|5205.13|5204.53|5204.5|5203.9|33
1723099530000|2024-08-08 06:45:30|5204.5|5203.9|5204.38|5203.78|5204.63|5204.03|5204.25|5203.65|16
1723099540000|2024-08-08 06:45:40|5204.5|5203.9|5203.88|5203.28|5204.5|5203.9|5203.75|5203.15|57
1723099550000|2024-08-08 06:45:50|5203.75|5203.15|5203.38|5202.78|5203.75|5203.15|5203.38|5202.78|17
1723099560000|2024-08-08 06:46:00|5203.5|5202.9|5203.13|5202.53|5203.63|5203.03|5203.13|5202.53|81
1723099570000|2024-08-08 06:46:10|5203.25|5202.65|5203.75|5203.15|5203.88|5203.28|5203.25|5202.65|28
1723099580000|2024-08-08 06:46:20|5203.63|5203.03|5203.38|5202.78|5203.63|5203.03|5203.38|5202.78|3
1723099590000|2024-08-08 06:46:30|5203.25|5202.65|5203|5202.4|5203.25|5202.65|5202.88|5202.28|11
1723099600000|2024-08-08 06:46:40|5202.88|5202.28|5202|5201.4|5202.88|5202.28|5201.75|5201.15|89
1723099610000|2024-08-08 06:46:50|5202.13|5201.53|5202.75|5202.15|5202.75|5202.15|5202.13|5201.53|35
1723099620000|2024-08-08 06:47:00|5202.63|5202.03|5203.13|5202.53|5203.13|5202.53|5202.13|5201.53|47
1723099630000|2024-08-08 06:47:10|5203|5202.4|5202.75|5202.15|5203|5202.4|5202.75|5202.15|21
1723099640000|2024-08-08 06:47:20|5202.63|5202.03|5202.5|5201.9|5202.88|5202.28|5202.25|5201.65|29
1723099650000|2024-08-08 06:47:30|5202.63|5202.03|5202.25|5201.65|5202.63|5202.03|5202.13|5201.53|30
1723099660000|2024-08-08 06:47:40|5202.38|5201.78|5201.13|5200.53|5202.38|5201.78|5201.13|5200.53|85
1723099670000|2024-08-08 06:47:50|5201|5200.4|5200.5|5199.9|5201|5200.4|5200.13|5199.53|80
1723099680000|2024-08-08 06:48:00|5200.38|5199.78|5200|5199.4|5200.63|5200.03|5200|5199.4|53
1723099690000|2024-08-08 06:48:10|5199.75|5199.15|5200.38|5199.78|5200.63|5200.03|5199.75|5199.15|56
1723099700000|2024-08-08 06:48:20|5200.5|5199.9|5202|5201.4|5202.25|5201.65|5200.5|5199.9|59
1723099710000|2024-08-08 06:48:30|5201.75|5201.15|5202|5201.4|5202|5201.4|5201.75|5201.15|32
1723099720000|2024-08-08 06:48:40|5202.13|5201.53|5202.25|5201.65|5202.38|5201.78|5202.13|5201.53|4
1723099730000|2024-08-08 06:48:50|5202.38|5201.78|5202.38|5201.78|5202.75|5202.15|5202|5201.4|40
1723099740000|2024-08-08 06:49:00|5202.25|5201.65|5202.75|5202.15|5202.88|5202.28|5202.25|5201.65|17
1723099750000|2024-08-08 06:49:10|5202.88|5202.28|5202.75|5202.15|5203.13|5202.53|5202.75|5202.15|15
1723099760000|2024-08-08 06:49:20|5202.88|5202.28|5203.13|5202.53|5203.13|5202.53|5202.88|5202.28|12
1723099770000|2024-08-08 06:49:30|5203.25|5202.65|5203|5202.4|5203.63|5203.03|5203|5202.4|44
1723099780000|2024-08-08 06:49:40|5203.13|5202.53|5203.38|5202.78|5203.38|5202.78|5202.88|5202.28|17
1723099790000|2024-08-08 06:49:50|5203.5|5202.9|5204.13|5203.53|5204.13|5203.53|5203.38|5202.78|43
1723099800000|2024-08-08 06:50:00|5203.88|5203.28|5203.5|5202.9|5203.88|5203.28|5203.5|5202.9|12
1723099810000|2024-08-08 06:50:10|5204.13|5203.53|5204.13|5203.53|5204.13|5203.53|5203.88|5203.28|32
1723099820000|2024-08-08 06:50:20|5204.25|5203.65|5205.63|5205.03|5205.63|5205.03|5204.25|5203.65|64
1723099830000|2024-08-08 06:50:30|5205.25|5204.65|5206.5|5205.9|5206.5|5205.9|5205.25|5204.65|52
1723099840000|2024-08-08 06:50:40|5206.25|5205.65|5206.13|5205.53|5206.5|5205.9|5206|5205.4|39
1723099850000|2024-08-08 06:50:50|5206|5205.4|5206.25|5205.65|5206.25|5205.65|5205.5|5204.9|21
1723099860000|2024-08-08 06:51:00|5206.38|5205.78|5206.25|5205.65|5206.38|5205.78|5206.13|5205.53|14
1723099870000|2024-08-08 06:51:10|5206.13|5205.53|5206.25|5205.65|5206.25|5205.65|5206.13|5205.53|7
1723099880000|2024-08-08 06:51:20|5206|5205.4|5206|5205.4|5206.13|5205.53|5206|5205.4|23
1723099890000|2024-08-08 06:51:30|5205.88|5205.28|5206|5205.4|5206|5205.4|5205.5|5204.9|19
1723099900000|2024-08-08 06:51:40|5205.88|5205.28|5205.5|5204.9|5205.88|5205.28|5205.38|5204.78|19
1723099910000|2024-08-08 06:51:50|5204.88|5204.28|5204.75|5204.15|5205|5204.4|5204.38|5203.78|32
1723099920000|2024-08-08 06:52:00|5204.5|5203.9|5204.25|5203.65|5205|5204.4|5204.13|5203.53|37
1723099930000|2024-08-08 06:52:10|5204.38|5203.78|5205|5204.4|5205|5204.4|5204.25|5203.65|49
1723099940000|2024-08-08 06:52:20|5205.13|5204.53|5206|5205.4|5206.13|5205.53|5205.13|5204.53|10
1723099950000|2024-08-08 06:52:30|5205.75|5205.15|5205.75|5205.15|5205.75|5205.15|5205.75|5205.15|18
1723099960000|2024-08-08 06:52:40|5205.63|5205.03|5206.13|5205.53|5206.13|5205.53|5205.5|5204.9|32
1723099970000|2024-08-08 06:52:50|5206.38|5205.78|5206.88|5206.28|5207|5206.4|5206.38|5205.78|53
1723099980000|2024-08-08 06:53:00|5206.75|5206.15|5205.75|5205.15|5206.75|5206.15|5205.75|5205.15|39
1723099990000|2024-08-08 06:53:10|5205.5|5204.9|5205.75|5205.15|5205.88|5205.28|5205.5|5204.9|11
1723100000000|2024-08-08 06:53:20|5206.25|5205.65|5205.75|5205.15|5206.25|5205.65|5205.75|5205.15|23
1723100010000|2024-08-08 06:53:30|5205.63|5205.03|5205|5204.4|5205.63|5205.03|5205|5204.4|23
1723100020000|2024-08-08 06:53:40|5204.88|5204.28|5205|5204.4|5205|5204.4|5204.75|5204.15|22
1723100030000|2024-08-08 06:53:50|5204.88|5204.28|5204.88|5204.28|5204.88|5204.28|5204.63|5204.03|70
1723100040000|2024-08-08 06:54:00|5205|5204.4|5205.25|5204.65|5205.25|5204.65|5204.88|5204.28|19
1723100050000|2024-08-08 06:54:10|5205.75|5205.15|5205.5|5204.9|5205.88|5205.28|5205.5|5204.9|34
1723100060000|2024-08-08 06:54:20|5205.25|5204.65|5205.63|5205.03|5205.63|5205.03|5205|5204.4|31
1723100070000|2024-08-08 06:54:30|5205.5|5204.9|5205.75|5205.15|5205.75|5205.15|5205|5204.4|28
1723100080000|2024-08-08 06:54:40|5205.63|5205.03|5205.5|5204.9|5205.63|5205.03|5205.5|5204.9|35
1723100090000|2024-08-08 06:54:50|5205.63|5205.03|5205.25|5204.65|5205.63|5205.03|5205.25|5204.65|20
1723100100000|2024-08-08 06:55:00|5206.25|5205.65|5206.75|5206.15|5206.75|5206.15|5206.25|5205.65|162
1723100110000|2024-08-08 06:55:10|5206.63|5206.03|5206.38|5205.78|5206.63|5206.03|5206.25|5205.65|20
1723100120000|2024-08-08 06:55:20|5206.75|5206.15|5207|5206.4|5207|5206.4|5206.5|5205.9|99
1723100130000|2024-08-08 06:55:30|5206.75|5206.15|5206.75|5206.15|5206.75|5206.15|5206.25|5205.65|51
1723100140000|2024-08-08 06:55:40|5206.88|5206.28|5208|5207.4|5208|5207.4|5206.88|5206.28|47
1723100150000|2024-08-08 06:55:50|5208.38|5207.78|5207.88|5207.28|5208.38|5207.78|5207.5|5206.9|101
1723100160000|2024-08-08 06:56:00|5208|5207.4|5208.25|5207.65|5208.38|5207.78|5207.88|5207.28|43
1723100170000|2024-08-08 06:56:10|5208.13|5207.53|5208.13|5207.53|5208.13|5207.53|5207.88|5207.28|47
1723100180000|2024-08-08 06:56:20|5208.25|5207.65|5208.38|5207.78|5208.5|5207.9|5207.88|5207.28|32
1723100190000|2024-08-08 06:56:30|5208.25|5207.65|5208.75|5208.15|5208.75|5208.15|5208.25|5207.65|43
1723100200000|2024-08-08 06:56:40|5208.88|5208.28|5208.75|5208.15|5208.88|5208.28|5208.75|5208.15|10
1723100210000|2024-08-08 06:56:50|5208.88|5208.28|5208.75|5208.15|5208.88|5208.28|5208.75|5208.15|11
1723100220000|2024-08-08 06:57:00|5208.63|5208.03|5208.88|5208.28|5209.13|5208.53|5208.63|5208.03|47
1723100230000|2024-08-08 06:57:10|5208.75|5208.15|5208.63|5208.03|5209.5|5208.9|5208.63|5208.03|49
1723100240000|2024-08-08 06:57:20|5208.75|5208.15|5208.88|5208.28|5209.13|5208.53|5208.63|5208.03|58
1723100250000|2024-08-08 06:57:30|5209|5208.4|5208.5|5207.9|5209.13|5208.53|5208.5|5207.9|34
1723100260000|2024-08-08 06:57:40|5208.13|5207.53|5207.5|5206.9|5208.13|5207.53|5207.5|5206.9|47
1723100270000|2024-08-08 06:57:50|5207.38|5206.78|5207.25|5206.65|5207.38|5206.78|5207.25|5206.65|10
1723100280000|2024-08-08 06:58:00|5207.38|5206.78|5207.25|5206.65|5207.38|5206.78|5207|5206.4|19
1723100290000|2024-08-08 06:58:10|5207.13|5206.53|5207.25|5206.65|5207.25|5206.65|5206.75|5206.15|25
1723100300000|2024-08-08 06:58:20|5207.38|5206.78|5208.25|5207.65|5208.25|5207.65|5207.38|5206.78|23
1723100310000|2024-08-08 06:58:30|5208.5|5207.9|5208.75|5208.15|5208.75|5208.15|5208.25|5207.65|24
1723100320000|2024-08-08 06:58:40|5208.88|5208.28|5208.88|5208.28|5208.88|5208.28|5208.75|5208.15|8
1723100330000|2024-08-08 06:58:50|5209|5208.4|5208.63|5208.03|5209|5208.4|5208.25|5207.65|77
1723100340000|2024-08-08 06:59:00|5208.5|5207.9|5207.88|5207.28|5208.5|5207.9|5207.88|5207.28|14
1723100350000|2024-08-08 06:59:10|5208|5207.4|5208.75|5208.15|5208.75|5208.15|5208|5207.4|33
1723100360000|2024-08-08 06:59:20|5208.63|5208.03|5208.25|5207.65|5208.63|5208.03|5208.13|5207.53|20
1723100370000|2024-08-08 06:59:30|5208.13|5207.53|5208|5207.4|5208.5|5207.9|5207.75|5207.15|42
1723100380000|2024-08-08 06:59:40|5208.38|5207.78|5208|5207.4|5208.5|5207.9|5208|5207.4|36
1723100390000|2024-08-08 06:59:50|5207.75|5207.15|5208.13|5207.53|5208.25|5207.65|5207.38|5206.78|94
1723100400000|2024-08-08 07:00:00|5208.88|5208.28|5206.88|5206.28|5209.25|5208.65|5206.5|5205.9|179
1723100410000|2024-08-08 07:00:10|5206.75|5206.15|5206.13|5205.53|5206.75|5206.15|5205.88|5205.28|54
1723100420000|2024-08-08 07:00:20|5206.25|5205.65|5206|5205.4|5207|5206.4|5206|5205.4|69
1723100430000|2024-08-08 07:00:30|5205.63|5205.03|5204.88|5204.28|5205.63|5205.03|5204.5|5203.9|115
1723100440000|2024-08-08 07:00:40|5205.25|5204.65|5206.88|5206.28|5207.5|5206.9|5205.25|5204.65|67
1723100450000|2024-08-08 07:00:50|5206.75|5206.15|5207.5|5206.9|5207.63|5207.03|5206.5|5205.9|42
1723100460000|2024-08-08 07:01:00|5207.38|5206.78|5207.25|5206.65|5208.25|5207.65|5207.13|5206.53|141
1723100470000|2024-08-08 07:01:10|5207|5206.4|5206.5|5205.9|5207.13|5206.53|5206|5205.4|78
1723100480000|2024-08-08 07:01:20|5206.38|5205.78|5205.88|5205.28|5206.75|5206.15|5205.88|5205.28|42
1723100490000|2024-08-08 07:01:30|5205.75|5205.15|5206.5|5205.9|5206.63|5206.03|5205.75|5205.15|16
1723100500000|2024-08-08 07:01:40|5206|5205.4|5204.75|5204.15|5206.25|5205.65|5204.63|5204.03|36
1723100510000|2024-08-08 07:01:50|5204.5|5203.9|5203.5|5202.9|5204.63|5204.03|5203.25|5202.65|132
1723100520000|2024-08-08 07:02:00|5203.38|5202.78|5201.13|5200.53|5203.5|5202.9|5200.75|5200.15|158
1723100530000|2024-08-08 07:02:10|5200.75|5200.15|5200.25|5199.65|5201.75|5201.15|5200.25|5199.65|89
1723100540000|2024-08-08 07:02:20|5200|5199.4|5200.25|5199.65|5201|5200.4|5200|5199.4|69
1723100550000|2024-08-08 07:02:30|5200.13|5199.53|5199.63|5199.03|5200.38|5199.78|5199.13|5198.53|160
1723100560000|2024-08-08 07:02:40|5199.75|5199.15|5199.25|5198.65|5199.88|5199.28|5198|5197.4|160
1723100570000|2024-08-08 07:02:50|5199|5198.4|5198.25|5197.65|5199.13|5198.53|5198.13|5197.53|140
1723100580000|2024-08-08 07:03:00|5198.13|5197.53|5197.25|5196.65|5198.13|5197.53|5197.25|5196.65|116
1723100590000|2024-08-08 07:03:10|5197.38|5196.78|5198.25|5197.65|5198.25|5197.65|5197.25|5196.65|80
1723100600000|2024-08-08 07:03:20|5198|5197.4|5199.13|5198.53|5199.25|5198.65|5197.5|5196.9|98
1723100610000|2024-08-08 07:03:30|5198.75|5198.15|5196.5|5195.9|5198.88|5198.28|5196.38|5195.78|151
1723100620000|2024-08-08 07:03:40|5195.63|5195.03|5195.25|5194.65|5195.63|5195.03|5193.63|5193.03|353
1723100630000|2024-08-08 07:03:50|5195.5|5194.9|5195.63|5195.03|5195.75|5195.15|5194.75|5194.15|160
1723100640000|2024-08-08 07:04:00|5195.88|5195.28|5194.25|5193.65|5195.88|5195.28|5194.25|5193.65|46
1723100650000|2024-08-08 07:04:10|5194|5193.4|5194.5|5193.9|5194.63|5194.03|5193.25|5192.65|72
1723100660000|2024-08-08 07:04:20|5194.38|5193.78|5195.5|5194.9|5195.5|5194.9|5194.38|5193.78|75
1723100670000|2024-08-08 07:04:30|5195.38|5194.78|5196.75|5196.15|5197.25|5196.65|5195.25|5194.65|77
1723100680000|2024-08-08 07:04:40|5196.63|5196.03|5195.75|5195.15|5196.63|5196.03|5195.75|5195.15|38
1723100690000|2024-08-08 07:04:50|5195.88|5195.28|5195.5|5194.9|5196.13|5195.53|5195|5194.4|92
1723100700000|2024-08-08 07:05:00|5195.63|5195.03|5195.75|5195.15|5195.88|5195.28|5195|5194.4|40
1723100710000|2024-08-08 07:05:10|5195.5|5194.9|5197.25|5196.65|5197.63|5197.03|5195.5|5194.9|105
1723100720000|2024-08-08 07:05:20|5197.5|5196.9|5196.63|5196.03|5197.75|5197.15|5196.5|5195.9|73
1723100730000|2024-08-08 07:05:30|5196.5|5195.9|5197.13|5196.53|5197.88|5197.28|5196.5|5195.9|55
1723100740000|2024-08-08 07:05:40|5197.25|5196.65|5198|5197.4|5198.13|5197.53|5197.25|5196.65|31
1723100750000|2024-08-08 07:05:50|5198.13|5197.53|5198.63|5198.03|5198.63|5198.03|5197.5|5196.9|77
1723100760000|2024-08-08 07:06:00|5198.75|5198.15|5198.75|5198.15|5198.88|5198.28|5198.5|5197.9|43
1723100770000|2024-08-08 07:06:10|5198.63|5198.03|5198.5|5197.9|5198.63|5198.03|5198|5197.4|57
1723100780000|2024-08-08 07:06:20|5198.38|5197.78|5198|5197.4|5198.38|5197.78|5197.75|5197.15|28
1723100790000|2024-08-08 07:06:30|5198.38|5197.78|5197.5|5196.9|5198.5|5197.9|5197.38|5196.78|49
1723100800000|2024-08-08 07:06:40|5197.38|5196.78|5197.63|5197.03|5197.63|5197.03|5197.13|5196.53|36
1723100810000|2024-08-08 07:06:50|5197.5|5196.9|5197.25|5196.65|5198|5197.4|5197.25|5196.65|47
1723100820000|2024-08-08 07:07:00|5197.13|5196.53|5196.13|5195.53|5197.25|5196.65|5196.13|5195.53|123
1723100830000|2024-08-08 07:07:10|5196|5195.4|5197|5196.4|5197|5196.4|5195.75|5195.15|57
1723100840000|2024-08-08 07:07:20|5196.88|5196.28|5197.63|5197.03|5197.63|5197.03|5196.63|5196.03|22
1723100850000|2024-08-08 07:07:30|5197.75|5197.15|5197.75|5197.15|5198|5197.4|5197.63|5197.03|23
1723100860000|2024-08-08 07:07:40|5197.88|5197.28|5199.5|5198.9|5199.75|5199.15|5197.88|5197.28|74
1723100870000|2024-08-08 07:07:50|5199.38|5198.78|5199.63|5199.03|5199.75|5199.15|5199|5198.4|72
1723100880000|2024-08-08 07:08:00|5199.88|5199.28|5201.75|5201.15|5201.75|5201.15|5199.88|5199.28|129
1723100890000|2024-08-08 07:08:10|5202|5201.4|5202.88|5202.28|5203.25|5202.65|5201.63|5201.03|131
1723100900000|2024-08-08 07:08:20|5202.75|5202.15|5202.5|5201.9|5203.13|5202.53|5202.38|5201.78|49
1723100910000|2024-08-08 07:08:30|5202.13|5201.53|5202.13|5201.53|5202.88|5202.28|5202.13|5201.53|58
1723100920000|2024-08-08 07:08:40|5202|5201.4|5201.25|5200.65|5202|5201.4|5201.13|5200.53|80
1723100930000|2024-08-08 07:08:50|5201.13|5200.53|5202.5|5201.9|5202.63|5202.03|5200.75|5200.15|91
1723100940000|2024-08-08 07:09:00|5202.38|5201.78|5203.88|5203.28|5203.88|5203.28|5201.88|5201.28|50
1723100950000|2024-08-08 07:09:10|5204|5203.4|5204.5|5203.9|5204.88|5204.28|5204|5203.4|63
1723100960000|2024-08-08 07:09:20|5204.25|5203.65|5203.75|5203.15|5204.25|5203.65|5203.5|5202.9|77
1723100970000|2024-08-08 07:09:30|5203.88|5203.28|5204.88|5204.28|5205.25|5204.65|5203.88|5203.28|85
1723100980000|2024-08-08 07:09:40|5204.5|5203.9|5204.88|5204.28|5204.88|5204.28|5204.13|5203.53|26
1723100990000|2024-08-08 07:09:50|5204.38|5203.78|5203.88|5203.28|5204.5|5203.9|5203.75|5203.15|64
1723101000000|2024-08-08 07:10:00|5204.13|5203.53|5201.75|5201.15|5204.13|5203.53|5201.63|5201.03|90
1723101010000|2024-08-08 07:10:10|5201.88|5201.28|5202.38|5201.78|5203.13|5202.53|5201.75|5201.15|65
1723101020000|2024-08-08 07:10:20|5202.5|5201.9|5201.25|5200.65|5202.75|5202.15|5201.13|5200.53|88
1723101030000|2024-08-08 07:10:30|5201.13|5200.53|5201|5200.4|5201.5|5200.9|5200.5|5199.9|78
1723101040000|2024-08-08 07:10:40|5200.88|5200.28|5200.75|5200.15|5201.38|5200.78|5200.63|5200.03|28
1723101050000|2024-08-08 07:10:50|5201|5200.4|5200.5|5199.9|5201.5|5200.9|5200.5|5199.9|46
1723101060000|2024-08-08 07:11:00|5200.38|5199.78|5199.63|5199.03|5200.88|5200.28|5199.63|5199.03|119
1723101070000|2024-08-08 07:11:10|5199.75|5199.15|5201.25|5200.65|5201.75|5201.15|5199.75|5199.15|74
1723101080000|2024-08-08 07:11:20|5201.13|5200.53|5201.5|5200.9|5201.5|5200.9|5200.88|5200.28|91
1723101090000|2024-08-08 07:11:30|5201.63|5201.03|5202|5201.4|5202|5201.4|5201.13|5200.53|19
1723101100000|2024-08-08 07:11:40|5202.13|5201.53|5202.5|5201.9|5203|5202.4|5202.13|5201.53|37
1723101110000|2024-08-08 07:11:50|5202.38|5201.78|5201.63|5201.03|5202.38|5201.78|5201|5200.4|41
1723101120000|2024-08-08 07:12:00|5201.75|5201.15|5198.25|5197.65|5201.75|5201.15|5197.88|5197.28|150
1723101130000|2024-08-08 07:12:10|5197.88|5197.28|5198.63|5198.03|5199|5198.4|5197.88|5197.28|123
1723101140000|2024-08-08 07:12:20|5198.5|5197.9|5198|5197.4|5198.63|5198.03|5198|5197.4|44
1723101150000|2024-08-08 07:12:30|5197.75|5197.15|5197.75|5197.15|5198.13|5197.53|5197.5|5196.9|65
1723101160000|2024-08-08 07:12:40|5198|5197.4|5196.63|5196.03|5198|5197.4|5196.63|5196.03|68
1723101170000|2024-08-08 07:12:50|5196.75|5196.15|5197.5|5196.9|5197.5|5196.9|5196.25|5195.65|96
1723101180000|2024-08-08 07:13:00|5197|5196.4|5197.75|5197.15|5197.75|5197.15|5197|5196.4|66
1723101190000|2024-08-08 07:13:10|5197.63|5197.03|5199.25|5198.65|5199.25|5198.65|5197.63|5197.03|40
1723101200000|2024-08-08 07:13:20|5199.38|5198.78|5199|5198.4|5200.13|5199.53|5199|5198.4|54
1723101210000|2024-08-08 07:13:30|5198.88|5198.28|5198.25|5197.65|5198.88|5198.28|5197.75|5197.15|67
1723101220000|2024-08-08 07:13:40|5198.38|5197.78|5197.75|5197.15|5198.5|5197.9|5197.75|5197.15|15
1723101230000|2024-08-08 07:13:50|5198|5197.4|5197.63|5197.03|5198.5|5197.9|5197.63|5197.03|19
1723101240000|2024-08-08 07:14:00|5197.5|5196.9|5197.88|5197.28|5198.25|5197.65|5197.25|5196.65|32
1723101250000|2024-08-08 07:14:10|5197.63|5197.03|5198.88|5198.28|5199|5198.4|5197.63|5197.03|58
1723101260000|2024-08-08 07:14:20|5198.75|5198.15|5198.25|5197.65|5199.38|5198.78|5198.25|5197.65|54
1723101270000|2024-08-08 07:14:30|5198.38|5197.78|5199|5198.4|5199|5198.4|5198.25|5197.65|29
1723101280000|2024-08-08 07:14:40|5198.75|5198.15|5198.88|5198.28|5200|5199.4|5198.63|5198.03|90
1723101290000|2024-08-08 07:14:50|5199|5198.4|5196.5|5195.9|5199|5198.4|5196.5|5195.9|202
1723101300000|2024-08-08 07:15:00|5196.25|5195.65|5197.75|5197.15|5198.38|5197.78|5195.5|5194.9|281
1723101310000|2024-08-08 07:15:10|5198|5197.4|5197.75|5197.15|5199|5198.4|5197.75|5197.15|92
1723101320000|2024-08-08 07:15:20|5197.88|5197.28|5197.25|5196.65|5198.13|5197.53|5197.25|5196.65|43
1723101330000|2024-08-08 07:15:30|5197.38|5196.78|5197.63|5197.03|5197.88|5197.28|5197.25|5196.65|47
1723101340000|2024-08-08 07:15:40|5197.5|5196.9|5197.75|5197.15|5198|5197.4|5197.38|5196.78|53
1723101350000|2024-08-08 07:15:50|5197.88|5197.28|5198.25|5197.65|5199|5198.4|5197.88|5197.28|37
1723101360000|2024-08-08 07:16:00|5198|5197.4|5197.5|5196.9|5198.75|5198.15|5197.5|5196.9|36
1723101370000|2024-08-08 07:16:10|5197.25|5196.65|5197|5196.4|5197.5|5196.9|5196.75|5196.15|24
1723101380000|2024-08-08 07:16:20|5197.25|5196.65|5197.38|5196.78|5197.63|5197.03|5196.5|5195.9|85
1723101390000|2024-08-08 07:16:30|5197.25|5196.65|5197.5|5196.9|5197.63|5197.03|5196.75|5196.15|73
1723101400000|2024-08-08 07:16:40|5197.38|5196.78|5197.5|5196.9|5197.5|5196.9|5196.88|5196.28|26
1723101410000|2024-08-08 07:16:50|5198.25|5197.65|5200|5199.4|5200.13|5199.53|5198.25|5197.65|54
1723101420000|2024-08-08 07:17:00|5200.13|5199.53|5199.25|5198.65|5200.13|5199.53|5199.13|5198.53|87
1723101430000|2024-08-08 07:17:10|5199.13|5198.53|5198.88|5198.28|5199.38|5198.78|5198.88|5198.28|24
1723101440000|2024-08-08 07:17:20|5199|5198.4|5198.38|5197.78|5199|5198.4|5197.63|5197.03|52
1723101450000|2024-08-08 07:17:30|5198.5|5197.9|5197.63|5197.03|5198.63|5198.03|5197.5|5196.9|37
1723101460000|2024-08-08 07:17:40|5197.5|5196.9|5197.25|5196.65|5197.75|5197.15|5197.25|5196.65|32
1723101470000|2024-08-08 07:17:50|5197.13|5196.53|5197.13|5196.53|5197.25|5196.65|5196.75|5196.15|25
1723101480000|2024-08-08 07:18:00|5197|5196.4|5196.25|5195.65|5197|5196.4|5196.25|5195.65|46
1723101490000|2024-08-08 07:18:10|5196.13|5195.53|5195.38|5194.78|5196.13|5195.53|5195.38|5194.78|51
1723101500000|2024-08-08 07:18:20|5195.25|5194.65|5194|5193.4|5195.25|5194.65|5193.88|5193.28|136
1723101510000|2024-08-08 07:18:30|5194.13|5193.53|5195.75|5195.15|5195.75|5195.15|5193.75|5193.15|96
1723101520000|2024-08-08 07:18:40|5195.5|5194.9|5195.5|5194.9|5196|5195.4|5195|5194.4|87
1723101530000|2024-08-08 07:18:50|5196|5195.4|5195.25|5194.65|5196.13|5195.53|5195.25|5194.65|40
1723101540000|2024-08-08 07:19:00|5195.13|5194.53|5194.25|5193.65|5195.13|5194.53|5194.13|5193.53|51
1723101550000|2024-08-08 07:19:10|5194.38|5193.78|5194.5|5193.9|5194.5|5193.9|5193.88|5193.28|28
1723101560000|2024-08-08 07:19:20|5194.63|5194.03|5196|5195.4|5196.63|5196.03|5194.63|5194.03|75
1723101570000|2024-08-08 07:19:30|5196.13|5195.53|5196.5|5195.9|5197|5196.4|5196.13|5195.53|42
1723101580000|2024-08-08 07:19:40|5196.38|5195.78|5197.75|5197.15|5198.25|5197.65|5196.38|5195.78|65
1723101590000|2024-08-08 07:19:50|5198|5197.4|5198|5197.4|5198.5|5197.9|5197.88|5197.28|62
1723101600000|2024-08-08 07:20:00|5198.25|5197.65|5197.75|5197.15|5198.25|5197.65|5196.88|5196.28|45
1723101610000|2024-08-08 07:20:10|5197.88|5197.28|5198|5197.4|5198.25|5197.65|5197.75|5197.15|14
1723101620000|2024-08-08 07:20:20|5198.13|5197.53|5195.75|5195.15|5198.38|5197.78|5194.63|5194.03|182
1723101630000|2024-08-08 07:20:30|5196.13|5195.53|5197.25|5196.65|5197.25|5196.65|5196.13|5195.53|49
1723101640000|2024-08-08 07:20:40|5197.38|5196.78|5196.75|5196.15|5197.5|5196.9|5196.75|5196.15|29
1723101650000|2024-08-08 07:20:50|5197|5196.4|5195.5|5194.9|5197.38|5196.78|5195.25|5194.65|99
1723101660000|2024-08-08 07:21:00|5195.75|5195.15|5196|5195.4|5196|5195.4|5195.75|5195.15|7
1723101670000|2024-08-08 07:21:10|5195.88|5195.28|5194.5|5193.9|5196|5195.4|5194.25|5193.65|83
1723101680000|2024-08-08 07:21:20|5194.25|5193.65|5194.25|5193.65|5194.25|5193.65|5194|5193.4|41
1723101690000|2024-08-08 07:21:30|5194.13|5193.53|5194.25|5193.65|5194.5|5193.9|5193.75|5193.15|49
1723101700000|2024-08-08 07:21:40|5194.13|5193.53|5193.75|5193.15|5194.25|5193.65|5193.63|5193.03|30
1723101710000|2024-08-08 07:21:50|5193.88|5193.28|5194.5|5193.9|5194.5|5193.9|5193.88|5193.28|11
1723101720000|2024-08-08 07:22:00|5193.88|5193.28|5193.75|5193.15|5194.38|5193.78|5193.38|5192.78|58
1723101730000|2024-08-08 07:22:10|5194|5193.4|5194.25|5193.65|5194.25|5193.65|5194|5193.4|9
1723101740000|2024-08-08 07:22:20|5194.38|5193.78|5194.63|5194.03|5194.63|5194.03|5194.25|5193.65|8
1723101750000|2024-08-08 07:22:30|5194.5|5193.9|5194.25|5193.65|5194.75|5194.15|5193.88|5193.28|62
1723101760000|2024-08-08 07:22:40|5194.13|5193.53|5194.25|5193.65|5194.25|5193.65|5194|5193.4|12
1723101770000|2024-08-08 07:22:50|5194.13|5193.53|5194.25|5193.65|5194.63|5194.03|5193.88|5193.28|40
1723101780000|2024-08-08 07:23:00|5194.38|5193.78|5195|5194.4|5195.25|5194.65|5194.38|5193.78|38
1723101790000|2024-08-08 07:23:10|5195.13|5194.53|5194.5|5193.9|5195.25|5194.65|5194.5|5193.9|27
1723101800000|2024-08-08 07:23:20|5194.25|5193.65|5194.13|5193.53|5194.25|5193.65|5194|5193.4|38
1723101810000|2024-08-08 07:23:30|5194.25|5193.65|5194.5|5193.9|5195.38|5194.78|5194.25|5193.65|42
1723101820000|2024-08-08 07:23:40|5194.38|5193.78|5193.5|5192.9|5194.75|5194.15|5193.5|5192.9|46
1723101830000|2024-08-08 07:23:50|5193.63|5193.03|5192.5|5191.9|5193.75|5193.15|5191.75|5191.15|170
1723101840000|2024-08-08 07:24:00|5191.75|5191.15|5190.25|5189.65|5191.75|5191.15|5190.13|5189.53|98
1723101850000|2024-08-08 07:24:10|5190.75|5190.15|5190.75|5190.15|5190.88|5190.28|5190.5|5189.9|47
1723101860000|2024-08-08 07:24:20|5190.88|5190.28|5190.75|5190.15|5190.88|5190.28|5190.5|5189.9|13
1723101870000|2024-08-08 07:24:30|5190.88|5190.28|5191|5190.4|5191.63|5191.03|5190.88|5190.28|27
1723101880000|2024-08-08 07:24:40|5191.13|5190.53|5191.25|5190.65|5191.88|5191.28|5191.13|5190.53|27
1723101890000|2024-08-08 07:24:50|5191.13|5190.53|5191.25|5190.65|5191.25|5190.65|5190.75|5190.15|20
1723101900000|2024-08-08 07:25:00|5191.38|5190.78|5190.75|5190.15|5191.5|5190.9|5190.75|5190.15|52
1723101910000|2024-08-08 07:25:10|5190.63|5190.03|5188|5187.4|5190.63|5190.03|5187.75|5187.15|134
1723101920000|2024-08-08 07:25:20|5188.25|5187.65|5187|5186.4|5188.75|5188.15|5187|5186.4|157
1723101930000|2024-08-08 07:25:30|5186.75|5186.15|5187.75|5187.15|5187.88|5187.28|5186.75|5186.15|105
1723101940000|2024-08-08 07:25:40|5186.88|5186.28|5185.38|5184.78|5186.88|5186.28|5185.38|5184.78|285
1723101950000|2024-08-08 07:25:50|5185.5|5184.9|5186.38|5185.78|5187|5186.4|5185.38|5184.78|100
1723101960000|2024-08-08 07:26:00|5186.25|5185.65|5186.75|5186.15|5187.63|5187.03|5186.25|5185.65|168
1723101970000|2024-08-08 07:26:10|5187|5186.4|5185.13|5184.53|5187|5186.4|5185.13|5184.53|52
1723101980000|2024-08-08 07:26:20|5185.25|5184.65|5185.5|5184.9|5185.75|5185.15|5184.88|5184.28|36
1723101990000|2024-08-08 07:26:30|5185.25|5184.65|5186.75|5186.15|5186.75|5186.15|5185.25|5184.65|125
1723102000000|2024-08-08 07:26:40|5186.63|5186.03|5184.75|5184.15|5186.75|5186.15|5184.75|5184.15|50
1723102010000|2024-08-08 07:26:50|5184.63|5184.03|5186.25|5185.65|5186.25|5185.65|5183.63|5183.03|441
1723102020000|2024-08-08 07:27:00|5186.38|5185.78|5186.75|5186.15|5186.75|5186.15|5185.13|5184.53|227
1723102030000|2024-08-08 07:27:10|5187|5186.4|5187|5186.4|5187.75|5187.15|5186.88|5186.28|82
1723102040000|2024-08-08 07:27:20|5186.88|5186.28|5186.5|5185.9|5186.88|5186.28|5186.13|5185.53|76
1723102050000|2024-08-08 07:27:30|5186.63|5186.03|5184.5|5183.9|5186.63|5186.03|5184.5|5183.9|122
1723102060000|2024-08-08 07:27:40|5184.75|5184.15|5184.5|5183.9|5186|5185.4|5184.5|5183.9|122
1723102070000|2024-08-08 07:27:50|5184.38|5183.78|5184.25|5183.65|5185.13|5184.53|5184.25|5183.65|56
1723102080000|2024-08-08 07:28:00|5184|5183.4|5184.5|5183.9|5184.63|5184.03|5184|5183.4|67
1723102090000|2024-08-08 07:28:10|5184.63|5184.03|5185.38|5184.78|5185.5|5184.9|5183.75|5183.15|145
1723102100000|2024-08-08 07:28:20|5185.25|5184.65|5185.38|5184.78|5185.75|5185.15|5184.75|5184.15|46
1723102110000|2024-08-08 07:28:30|5184.5|5183.9|5183.75|5183.15|5185|5184.4|5183.38|5182.78|166
1723102120000|2024-08-08 07:28:40|5183.5|5182.9|5182.38|5181.78|5183.63|5183.03|5181.75|5181.15|182
1723102130000|2024-08-08 07:28:50|5182.25|5181.65|5183.5|5182.9|5183.5|5182.9|5182.13|5181.53|90
1723102140000|2024-08-08 07:29:00|5183.38|5182.78|5185|5184.4|5185.5|5184.9|5183.38|5182.78|119
1723102150000|2024-08-08 07:29:10|5185.13|5184.53|5185.13|5184.53|5185.38|5184.78|5184.5|5183.9|69
1723102160000|2024-08-08 07:29:20|5185|5184.4|5184.75|5184.15|5185.5|5184.9|5184.38|5183.78|128
1723102170000|2024-08-08 07:29:30|5184.88|5184.28|5185.75|5185.15|5185.75|5185.15|5184.88|5184.28|36
1723102180000|2024-08-08 07:29:40|5185.88|5185.28|5185.5|5184.9|5186.13|5185.53|5185.5|5184.9|46
1723102190000|2024-08-08 07:29:50|5185.63|5185.03|5185.38|5184.78|5185.63|5185.03|5185.13|5184.53|64
1723102200000|2024-08-08 07:30:00|5184.75|5184.15|5184.38|5183.78|5184.75|5184.15|5184|5183.4|104
1723102210000|2024-08-08 07:30:10|5184.5|5183.9|5183.25|5182.65|5184.5|5183.9|5183.25|5182.65|78
1723102220000|2024-08-08 07:30:20|5183.38|5182.78|5183.75|5183.15|5183.88|5183.28|5183.13|5182.53|144
1723102230000|2024-08-08 07:30:30|5183.5|5182.9|5182.38|5181.78|5183.5|5182.9|5181.88|5181.28|148
1723102240000|2024-08-08 07:30:40|5182.25|5181.65|5181.5|5180.9|5182.63|5182.03|5181.25|5180.65|70
1723102250000|2024-08-08 07:30:50|5181.38|5180.78|5182|5181.4|5182.13|5181.53|5181.25|5180.65|91
1723102260000|2024-08-08 07:31:00|5182.5|5181.9|5181.5|5180.9|5182.5|5181.9|5181.5|5180.9|77
1723102270000|2024-08-08 07:31:10|5181.63|5181.03|5179.13|5178.53|5181.75|5181.15|5178.88|5178.28|248
1723102280000|2024-08-08 07:31:20|5179.25|5178.65|5180.25|5179.65|5181.25|5180.65|5179.25|5178.65|236
1723102290000|2024-08-08 07:31:30|5180.38|5179.78|5179.5|5178.9|5180.38|5179.78|5179.5|5178.9|65
1723102300000|2024-08-08 07:31:40|5179.63|5179.03|5178.13|5177.53|5179.63|5179.03|5178|5177.4|86
1723102310000|2024-08-08 07:31:50|5178.25|5177.65|5178.5|5177.9|5179|5178.4|5177.75|5177.15|94
1723102320000|2024-08-08 07:32:00|5178.38|5177.78|5176.38|5175.78|5178.38|5177.78|5176.38|5175.78|204
1723102330000|2024-08-08 07:32:10|5176.5|5175.9|5177.25|5176.65|5177.25|5176.65|5176.38|5175.78|107
1723102340000|2024-08-08 07:32:20|5177.5|5176.9|5177.75|5177.15|5177.88|5177.28|5176.75|5176.15|84
1723102350000|2024-08-08 07:32:30|5177.63|5177.03|5178.75|5178.15|5179|5178.4|5177.38|5176.78|202
1723102360000|2024-08-08 07:32:40|5178.88|5178.28|5178.63|5178.03|5178.88|5178.28|5178.25|5177.65|36
1723102370000|2024-08-08 07:32:50|5178.75|5178.15|5180.38|5179.78|5180.38|5179.78|5178.63|5178.03|83
1723102380000|2024-08-08 07:33:00|5180.75|5180.15|5178.5|5177.9|5181|5180.4|5178.38|5177.78|136
1723102390000|2024-08-08 07:33:10|5178.25|5177.65|5178.88|5178.28|5179.38|5178.78|5178.25|5177.65|119
1723102400000|2024-08-08 07:33:20|5178.75|5178.15|5177.75|5177.15|5178.75|5178.15|5177.63|5177.03|67
1723102410000|2024-08-08 07:33:30|5177.38|5176.78|5178.5|5177.9|5179.13|5178.53|5177.25|5176.65|167
1723102420000|2024-08-08 07:33:40|5179|5178.4|5179.38|5178.78|5179.38|5178.78|5178.63|5178.03|75
1723102430000|2024-08-08 07:33:50|5179.5|5178.9|5179.25|5178.65|5179.75|5179.15|5179.13|5178.53|65
1723102440000|2024-08-08 07:34:00|5179.38|5178.78|5179|5178.4|5181.5|5180.9|5178.5|5177.9|218
1723102450000|2024-08-08 07:34:10|5178.88|5178.28|5179.5|5178.9|5179.75|5179.15|5178.75|5178.15|101
1723102460000|2024-08-08 07:34:20|5179.63|5179.03|5180.5|5179.9|5180.5|5179.9|5179.63|5179.03|30
1723102470000|2024-08-08 07:34:30|5180.63|5180.03|5179.38|5178.78|5180.75|5180.15|5179.38|5178.78|69
1723102480000|2024-08-08 07:34:40|5179.63|5179.03|5179.75|5179.15|5179.88|5179.28|5179.25|5178.65|39
1723102490000|2024-08-08 07:34:50|5180.38|5179.78|5180.38|5179.78|5180.75|5180.15|5180.13|5179.53|63
1723102500000|2024-08-08 07:35:00|5180.63|5180.03|5180.38|5179.78|5180.88|5180.28|5180.13|5179.53|86
1723102510000|2024-08-08 07:35:10|5180.13|5179.53|5182.38|5181.78|5182.5|5181.9|5180.13|5179.53|179
1723102520000|2024-08-08 07:35:20|5182|5181.4|5182.75|5182.15|5183.25|5182.65|5181.38|5180.78|239
1723102530000|2024-08-08 07:35:30|5183.13|5182.53|5183.75|5183.15|5183.75|5183.15|5182.88|5182.28|91
1723102540000|2024-08-08 07:35:40|5183.25|5182.65|5182.88|5182.28|5183.25|5182.65|5182.25|5181.65|132
1723102550000|2024-08-08 07:35:50|5183|5182.4|5182.75|5182.15|5183|5182.4|5182.13|5181.53|72
1723102560000|2024-08-08 07:36:00|5183.13|5182.53|5181.75|5181.15|5183.38|5182.78|5181.63|5181.03|151
1723102570000|2024-08-08 07:36:10|5181.63|5181.03|5179.5|5178.9|5181.63|5181.03|5179.5|5178.9|101
1723102580000|2024-08-08 07:36:20|5179.63|5179.03|5180.75|5180.15|5180.75|5180.15|5179.38|5178.78|108
1723102590000|2024-08-08 07:36:30|5180.88|5180.28|5179.75|5179.15|5180.88|5180.28|5179.75|5179.15|50
1723102600000|2024-08-08 07:36:40|5179.5|5178.9|5178|5177.4|5179.88|5179.28|5177.88|5177.28|101
1723102610000|2024-08-08 07:36:50|5178.5|5177.9|5179.5|5178.9|5180|5179.4|5177.5|5176.9|235
1723102620000|2024-08-08 07:37:00|5179.63|5179.03|5179.38|5178.78|5180.63|5180.03|5178.63|5178.03|151
1723102630000|2024-08-08 07:37:10|5179.25|5178.65|5178.63|5178.03|5179.38|5178.78|5178.38|5177.78|131
1723102640000|2024-08-08 07:37:20|5178.5|5177.9|5179.13|5178.53|5179.25|5178.65|5178.5|5177.9|107
1723102650000|2024-08-08 07:37:30|5179.25|5178.65|5179.13|5178.53|5179.38|5178.78|5178.5|5177.9|68
1723102660000|2024-08-08 07:37:40|5179|5178.4|5178.63|5178.03|5179|5178.4|5177.38|5176.78|86
1723102670000|2024-08-08 07:37:50|5178.75|5178.15|5179.25|5178.65|5179.75|5179.15|5178.63|5178.03|119
1723102680000|2024-08-08 07:38:00|5179.38|5178.78|5180|5179.4|5180|5179.4|5178.75|5178.15|71
1723102690000|2024-08-08 07:38:10|5180.13|5179.53|5180.75|5180.15|5180.75|5180.15|5180|5179.4|61
1723102700000|2024-08-08 07:38:20|5180.88|5180.28|5182.13|5181.53|5182.13|5181.53|5180.88|5180.28|84
1723102710000|2024-08-08 07:38:30|5182|5181.4|5180.88|5180.28|5182|5181.4|5180.5|5179.9|105
1723102720000|2024-08-08 07:38:40|5180.75|5180.15|5181|5180.4|5181.25|5180.65|5180.38|5179.78|34
1723102730000|2024-08-08 07:38:50|5181.63|5181.03|5181.88|5181.28|5181.88|5181.28|5181|5180.4|70
1723102740000|2024-08-08 07:39:00|5181.75|5181.15|5179.88|5179.28|5181.75|5181.15|5179.5|5178.9|79
1723102750000|2024-08-08 07:39:10|5179.75|5179.15|5180.75|5180.15|5180.75|5180.15|5179.75|5179.15|44
1723102760000|2024-08-08 07:39:20|5180.63|5180.03|5181.5|5180.9|5181.5|5180.9|5180.38|5179.78|71
1723102770000|2024-08-08 07:39:30|5181.38|5180.78|5183|5182.4|5183.5|5182.9|5181.25|5180.65|105
1723102780000|2024-08-08 07:39:40|5183.13|5182.53|5183.5|5182.9|5183.75|5183.15|5183.13|5182.53|25
1723102790000|2024-08-08 07:39:50|5183.63|5183.03|5183|5182.4|5183.75|5183.15|5182.75|5182.15|65
1723102800000|2024-08-08 07:40:00|5182.5|5181.9|5182.75|5182.15|5182.75|5182.15|5181.5|5180.9|82
1723102810000|2024-08-08 07:40:10|5182.5|5181.9|5183.25|5182.65|5183.38|5182.78|5182.5|5181.9|132
1723102820000|2024-08-08 07:40:20|5183.38|5182.78|5183.88|5183.28|5184|5183.4|5183.13|5182.53|46
1723102830000|2024-08-08 07:40:30|5183.5|5182.9|5184.63|5184.03|5184.88|5184.28|5183.5|5182.9|71
1723102840000|2024-08-08 07:40:40|5184.5|5183.9|5185.13|5184.53|5185.5|5184.9|5184.5|5183.9|117
1723102850000|2024-08-08 07:40:50|5184.88|5184.28|5184.88|5184.28|5184.88|5184.28|5184.25|5183.65|36
1723102860000|2024-08-08 07:41:00|5184.75|5184.15|5184.25|5183.65|5186|5185.4|5184.25|5183.65|138
1723102870000|2024-08-08 07:41:10|5184.13|5183.53|5183.88|5183.28|5184.38|5183.78|5183.5|5182.9|59
1723102880000|2024-08-08 07:41:20|5183.75|5183.15|5184.5|5183.9|5184.5|5183.9|5183.25|5182.65|109
1723102890000|2024-08-08 07:41:30|5184.63|5184.03|5183|5182.4|5184.63|5184.03|5182.88|5182.28|92
1723102900000|2024-08-08 07:41:40|5182.88|5182.28|5182.25|5181.65|5183|5182.4|5182|5181.4|66
1723102910000|2024-08-08 07:41:50|5182.13|5181.53|5181.63|5181.03|5182.13|5181.53|5181.63|5181.03|30
1723102920000|2024-08-08 07:42:00|5181.5|5180.9|5180.75|5180.15|5182.13|5181.53|5180.63|5180.03|61
1723102930000|2024-08-08 07:42:10|5181.25|5180.65|5181.75|5181.15|5182|5181.4|5181.13|5180.53|59
1723102940000|2024-08-08 07:42:20|5181.63|5181.03|5181.13|5180.53|5181.63|5181.03|5181|5180.4|42
1723102950000|2024-08-08 07:42:30|5180.88|5180.28|5180.13|5179.53|5181|5180.4|5180|5179.4|108
1723102960000|2024-08-08 07:42:40|5180.25|5179.65|5180.88|5180.28|5181.13|5180.53|5180|5179.4|128
1723102970000|2024-08-08 07:42:50|5180.63|5180.03|5179|5178.4|5180.63|5180.03|5178.88|5178.28|93
1723102980000|2024-08-08 07:43:00|5178.88|5178.28|5179.38|5178.78|5179.5|5178.9|5178.88|5178.28|144
1723102990000|2024-08-08 07:43:10|5179.5|5178.9|5179.38|5178.78|5179.5|5178.9|5178.88|5178.28|31
1723103000000|2024-08-08 07:43:20|5179.5|5178.9|5179.13|5178.53|5179.88|5179.28|5179.13|5178.53|24
1723103010000|2024-08-08 07:43:30|5179.38|5178.78|5179.25|5178.65|5179.75|5179.15|5178.5|5177.9|127
1723103020000|2024-08-08 07:43:40|5179.38|5178.78|5180.25|5179.65|5180.88|5180.28|5179.38|5178.78|88
1723103030000|2024-08-08 07:43:50|5180.38|5179.78|5180.5|5179.9|5180.63|5180.03|5180.25|5179.65|37
1723103040000|2024-08-08 07:44:00|5180.38|5179.78|5178.38|5177.78|5180.38|5179.78|5178.38|5177.78|38
1723103050000|2024-08-08 07:44:10|5178.63|5178.03|5178.63|5178.03|5179.13|5178.53|5178.5|5177.9|45
1723103060000|2024-08-08 07:44:20|5179|5178.4|5177.13|5176.53|5179|5178.4|5177.13|5176.53|232
1723103070000|2024-08-08 07:44:30|5176.75|5176.15|5177.5|5176.9|5177.5|5176.9|5176.5|5175.9|173
1723103080000|2024-08-08 07:44:40|5177.38|5176.78|5177|5176.4|5177.38|5176.78|5176.75|5176.15|66
1723103090000|2024-08-08 07:44:50|5176.88|5176.28|5177.25|5176.65|5177.5|5176.9|5176.5|5175.9|81
1723103100000|2024-08-08 07:45:00|5177.38|5176.78|5178|5177.4|5178.13|5177.53|5177.38|5176.78|46
1723103110000|2024-08-08 07:45:10|5177.88|5177.28|5178.25|5177.65|5178.25|5177.65|5177.5|5176.9|34
1723103120000|2024-08-08 07:45:20|5178|5177.4|5177.25|5176.65|5178|5177.4|5177|5176.4|107
1723103130000|2024-08-08 07:45:30|5177.13|5176.53|5177.25|5176.65|5177.5|5176.9|5177|5176.4|48
1723103140000|2024-08-08 07:45:40|5177.38|5176.78|5177.88|5177.28|5178.13|5177.53|5177.25|5176.65|62
1723103150000|2024-08-08 07:45:50|5178|5177.4|5178.5|5177.9|5178.63|5178.03|5177.63|5177.03|60
1723103160000|2024-08-08 07:46:00|5178.63|5178.03|5179.63|5179.03|5180.25|5179.65|5178.63|5178.03|86
1723103170000|2024-08-08 07:46:10|5179.13|5178.53|5179|5178.4|5179.25|5178.65|5178.63|5178.03|45
1723103180000|2024-08-08 07:46:20|5179.13|5178.53|5179.38|5178.78|5179.88|5179.28|5179.13|5178.53|22
1723103190000|2024-08-08 07:46:30|5179.63|5179.03|5179.5|5178.9|5179.75|5179.15|5179.13|5178.53|22
1723103200000|2024-08-08 07:46:40|5178.88|5178.28|5178.5|5177.9|5178.88|5178.28|5178|5177.4|50
1723103210000|2024-08-08 07:46:50|5178.88|5178.28|5178.75|5178.15|5179|5178.4|5178.75|5178.15|18
1723103220000|2024-08-08 07:47:00|5178.88|5178.28|5178.13|5177.53|5180.25|5179.65|5178.13|5177.53|115
1723103230000|2024-08-08 07:47:10|5178.25|5177.65|5177.38|5176.78|5178.25|5177.65|5177.25|5176.65|56
1723103240000|2024-08-08 07:47:20|5177.25|5176.65|5178.13|5177.53|5178.38|5177.78|5176.88|5176.28|55
1723103250000|2024-08-08 07:47:30|5178.25|5177.65|5178.88|5178.28|5179|5178.4|5178.13|5177.53|36
1723103260000|2024-08-08 07:47:40|5178.63|5178.03|5179.75|5179.15|5179.75|5179.15|5178.63|5178.03|44
1723103270000|2024-08-08 07:47:50|5179.88|5179.28|5180|5179.4|5180.25|5179.65|5179.5|5178.9|25
1723103280000|2024-08-08 07:48:00|5179.88|5179.28|5181.75|5181.15|5182.38|5181.78|5179.88|5179.28|99
1723103290000|2024-08-08 07:48:10|5181.38|5180.78|5182.5|5181.9|5182.5|5181.9|5181.38|5180.78|50
1723103300000|2024-08-08 07:48:20|5182.63|5182.03|5183.25|5182.65|5183.25|5182.65|5182.5|5181.9|25
1723103310000|2024-08-08 07:48:30|5183.38|5182.78|5183|5182.4|5183.63|5183.03|5183|5182.4|38
1723103320000|2024-08-08 07:48:40|5183.13|5182.53|5184|5183.4|5184|5183.4|5183|5182.4|34
1723103330000|2024-08-08 07:48:50|5183.13|5182.53|5183.13|5182.53|5183.25|5182.65|5182.25|5181.65|71
1723103340000|2024-08-08 07:49:00|5182.88|5182.28|5184.5|5183.9|5184.63|5184.03|5182.25|5181.65|159
1723103350000|2024-08-08 07:49:10|5184.25|5183.65|5183.5|5182.9|5184.25|5183.65|5183.5|5182.9|30
1723103360000|2024-08-08 07:49:20|5183.63|5183.03|5183|5182.4|5184.63|5184.03|5182.88|5182.28|72
1723103370000|2024-08-08 07:49:30|5183.25|5182.65|5184.25|5183.65|5184.25|5183.65|5183.13|5182.53|75
1723103380000|2024-08-08 07:49:40|5184.13|5183.53|5183|5182.4|5184.13|5183.53|5182.88|5182.28|80
1723103390000|2024-08-08 07:49:50|5183.13|5182.53|5182.5|5181.9|5183.5|5182.9|5182.38|5181.78|42
1723103400000|2024-08-08 07:50:00|5182.25|5181.65|5182.5|5181.9|5182.75|5182.15|5182.25|5181.65|24
1723103410000|2024-08-08 07:50:10|5182.75|5182.15|5182.5|5181.9|5182.75|5182.15|5182.38|5181.78|9
1723103420000|2024-08-08 07:50:20|5182|5181.4|5182.13|5181.53|5182.75|5182.15|5182|5181.4|45
1723103430000|2024-08-08 07:50:30|5182|5181.4|5181.75|5181.15|5182|5181.4|5181.75|5181.15|10
1723103440000|2024-08-08 07:50:40|5181.88|5181.28|5185|5184.4|5185.5|5184.9|5181.88|5181.28|125
1723103450000|2024-08-08 07:50:50|5185.13|5184.53|5184|5183.4|5185.5|5184.9|5184|5183.4|74
1723103460000|2024-08-08 07:51:00|5183.88|5183.28|5184.75|5184.15|5184.88|5184.28|5183.5|5182.9|68
1723103470000|2024-08-08 07:51:10|5184.5|5183.9|5183.5|5182.9|5184.5|5183.9|5183.5|5182.9|35
1723103480000|2024-08-08 07:51:20|5183.75|5183.15|5183|5182.4|5183.75|5183.15|5183|5182.4|36
1723103490000|2024-08-08 07:51:30|5184|5183.4|5183|5182.4|5184|5183.4|5183|5182.4|54
1723103500000|2024-08-08 07:51:40|5182.75|5182.15|5182|5181.4|5182.75|5182.15|5182|5181.4|37
1723103510000|2024-08-08 07:51:50|5181.5|5180.9|5180.5|5179.9|5181.75|5181.15|5180.25|5179.65|90
1723103520000|2024-08-08 07:52:00|5180.38|5179.78|5180.88|5180.28|5180.88|5180.28|5180.25|5179.65|32
1723103530000|2024-08-08 07:52:10|5180.75|5180.15|5180.5|5179.9|5181.13|5180.53|5180.5|5179.9|34
1723103540000|2024-08-08 07:52:20|5180.38|5179.78|5180|5179.4|5180.38|5179.78|5179.75|5179.15|38
1723103550000|2024-08-08 07:52:30|5179.88|5179.28|5180.5|5179.9|5180.5|5179.9|5179.5|5178.9|77
1723103560000|2024-08-08 07:52:40|5180.75|5180.15|5180.63|5180.03|5180.75|5180.15|5180.25|5179.65|38
1723103570000|2024-08-08 07:52:50|5180.5|5179.9|5179.75|5179.15|5180.75|5180.15|5179.75|5179.15|24
1723103580000|2024-08-08 07:53:00|5179.25|5178.65|5177.5|5176.9|5179.25|5178.65|5177.38|5176.78|280
1723103590000|2024-08-08 07:53:10|5177.63|5177.03|5177.5|5176.9|5177.75|5177.15|5177.13|5176.53|91
1723103600000|2024-08-08 07:53:20|5177.25|5176.65|5177.5|5176.9|5177.63|5177.03|5177.13|5176.53|48
1723103610000|2024-08-08 07:53:30|5177.38|5176.78|5177.13|5176.53|5177.5|5176.9|5177.13|5176.53|31
1723103620000|2024-08-08 07:53:40|5177.25|5176.65|5178|5177.4|5178|5177.4|5177.25|5176.65|25
1723103630000|2024-08-08 07:53:50|5177.88|5177.28|5178.5|5177.9|5178.75|5178.15|5177.88|5177.28|38
1723103640000|2024-08-08 07:54:00|5178.88|5178.28|5178.13|5177.53|5178.88|5178.28|5177.5|5176.9|48
1723103650000|2024-08-08 07:54:10|5178|5177.4|5179.38|5178.78|5179.63|5179.03|5178|5177.4|51
1723103660000|2024-08-08 07:54:20|5179.5|5178.9|5180.38|5179.78|5181.25|5180.65|5179.5|5178.9|92
1723103670000|2024-08-08 07:54:30|5180.5|5179.9|5179.5|5178.9|5180.5|5179.9|5179.25|5178.65|46
1723103680000|2024-08-08 07:54:40|5179.63|5179.03|5179.75|5179.15|5180.13|5179.53|5179.63|5179.03|24
1723103690000|2024-08-08 07:54:50|5179.5|5178.9|5179.25|5178.65|5180.5|5179.9|5179.13|5178.53|52
1723103700000|2024-08-08 07:55:00|5179.75|5179.15|5180.13|5179.53|5180.25|5179.65|5179.63|5179.03|22
1723103710000|2024-08-08 07:55:10|5180|5179.4|5179.38|5178.78|5180|5179.4|5179.25|5178.65|39
1723103720000|2024-08-08 07:55:20|5179.63|5179.03|5181.13|5180.53|5181.25|5180.65|5179.5|5178.9|39
1723103730000|2024-08-08 07:55:30|5181|5180.4|5181.25|5180.65|5181.88|5181.28|5181|5180.4|39
1723103740000|2024-08-08 07:55:40|5181.38|5180.78|5180.5|5179.9|5181.38|5180.78|5180.5|5179.9|35
1723103750000|2024-08-08 07:55:50|5180.63|5180.03|5181|5180.4|5181.25|5180.65|5180.63|5180.03|20
1723103760000|2024-08-08 07:56:00|5180.75|5180.15|5180.88|5180.28|5181|5180.4|5180.25|5179.65|70
1723103770000|2024-08-08 07:56:10|5180.75|5180.15|5180.25|5179.65|5180.75|5180.15|5180.25|5179.65|19
1723103780000|2024-08-08 07:56:20|5180.13|5179.53|5180|5179.4|5180.13|5179.53|5179.75|5179.15|46
1723103790000|2024-08-08 07:56:30|5179.88|5179.28|5180.5|5179.9|5180.5|5179.9|5179.38|5178.78|42
1723103800000|2024-08-08 07:56:40|5180.38|5179.78|5180|5179.4|5181.5|5180.9|5180|5179.4|89
1723103810000|2024-08-08 07:56:50|5179.75|5179.15|5179.63|5179.03|5179.75|5179.15|5179.13|5178.53|71
1723103820000|2024-08-08 07:57:00|5179.5|5178.9|5179.25|5178.65|5179.63|5179.03|5178.88|5178.28|71
1723103830000|2024-08-08 07:57:10|5179.38|5178.78|5179|5178.4|5179.75|5179.15|5179|5178.4|53
1723103840000|2024-08-08 07:57:20|5179.13|5178.53|5179.5|5178.9|5179.63|5179.03|5179|5178.4|56
1723103850000|2024-08-08 07:57:30|5179.38|5178.78|5178.5|5177.9|5179.38|5178.78|5178.38|5177.78|32
1723103860000|2024-08-08 07:57:40|5178.63|5178.03|5179.75|5179.15|5180.13|5179.53|5178.5|5177.9|48
1723103870000|2024-08-08 07:57:50|5179.63|5179.03|5179.75|5179.15|5179.75|5179.15|5179.25|5178.65|22
1723103880000|2024-08-08 07:58:00|5179.88|5179.28|5181.88|5181.28|5181.88|5181.28|5179.88|5179.28|92
1723103890000|2024-08-08 07:58:10|5181.75|5181.15|5182.88|5182.28|5182.88|5182.28|5181.75|5181.15|111
1723103900000|2024-08-08 07:58:20|5183|5182.4|5183.25|5182.65|5184|5183.4|5182.75|5182.15|122
1723103910000|2024-08-08 07:58:30|5183.38|5182.78|5182.63|5182.03|5183.38|5182.78|5182.5|5181.9|36
1723103920000|2024-08-08 07:58:40|5183|5182.4|5183.25|5182.65|5183.38|5182.78|5182.75|5182.15|68
1723103930000|2024-08-08 07:58:50|5183.13|5182.53|5182.63|5182.03|5183.13|5182.53|5182.38|5181.78|66
1723103940000|2024-08-08 07:59:00|5182.5|5181.9|5183|5182.4|5183|5182.4|5182.13|5181.53|40
1723103950000|2024-08-08 07:59:10|5183.25|5182.65|5180.88|5180.28|5183.38|5182.78|5179.38|5178.78|175
1723103960000|2024-08-08 07:59:20|5180.25|5179.65|5180.88|5180.28|5180.88|5180.28|5180|5179.4|22
1723103970000|2024-08-08 07:59:30|5180.75|5180.15|5180.88|5180.28|5181.25|5180.65|5180.75|5180.15|20
1723103980000|2024-08-08 07:59:40|5180.63|5180.03|5181.63|5181.03|5181.63|5181.03|5180.25|5179.65|32
1723103990000|2024-08-08 07:59:50|5181.75|5181.15|5181.25|5180.65|5181.75|5181.15|5181.25|5180.65|42
1723104000000|2024-08-08 08:00:00|5180.88|5180.28|5181|5180.4|5181.5|5180.9|5179.88|5179.28|221
1723104010000|2024-08-08 08:00:10|5180.75|5180.15|5181.88|5181.28|5181.88|5181.28|5180.25|5179.65|114
1723104020000|2024-08-08 08:00:20|5182.13|5181.53|5180|5179.4|5182.38|5181.78|5179.75|5179.15|105
1723104030000|2024-08-08 08:00:30|5179.63|5179.03|5179.88|5179.28|5180.38|5179.78|5179.13|5178.53|107
1723104040000|2024-08-08 08:00:40|5180.13|5179.53|5181.88|5181.28|5181.88|5181.28|5180|5179.4|72
1723104050000|2024-08-08 08:00:50|5181.75|5181.15|5181|5180.4|5181.75|5181.15|5180.88|5180.28|31
1723104060000|2024-08-08 08:01:00|5180.88|5180.28|5180.75|5180.15|5180.88|5180.28|5180.75|5180.15|14
1723104070000|2024-08-08 08:01:10|5180.63|5180.03|5181.88|5181.28|5181.88|5181.28|5180.63|5180.03|61
1723104080000|2024-08-08 08:01:20|5181.75|5181.15|5183.25|5182.65|5183.38|5182.78|5181.75|5181.15|73
1723104090000|2024-08-08 08:01:30|5183.38|5182.78|5183.25|5182.65|5183.75|5183.15|5183|5182.4|41
1723104100000|2024-08-08 08:01:40|5183.38|5182.78|5183|5182.4|5183.38|5182.78|5182|5181.4|74
1723104110000|2024-08-08 08:01:50|5183.13|5182.53|5183|5182.4|5183.25|5182.65|5182.63|5182.03|8
1723104120000|2024-08-08 08:02:00|5183.13|5182.53|5182.5|5181.9|5183.75|5183.15|5182.5|5181.9|63
1723104130000|2024-08-08 08:02:10|5182.63|5182.03|5182.75|5182.15|5183.5|5182.9|5182.63|5182.03|53
1723104140000|2024-08-08 08:02:20|5183|5182.4|5183.5|5182.9|5183.5|5182.9|5182.88|5182.28|7
1723104150000|2024-08-08 08:02:30|5183.38|5182.78|5185.75|5185.15|5186.13|5185.53|5183.25|5182.65|223
1723104160000|2024-08-08 08:02:40|5185.88|5185.28|5187.13|5186.53|5187.13|5186.53|5185.63|5185.03|170
1723104170000|2024-08-08 08:02:50|5186.88|5186.28|5186.75|5186.15|5187.5|5186.9|5186.5|5185.9|105
1723104180000|2024-08-08 08:03:00|5186.63|5186.03|5187.88|5187.28|5188.25|5187.65|5186.5|5185.9|90
1723104190000|2024-08-08 08:03:10|5187.75|5187.15|5187|5186.4|5187.75|5187.15|5186.38|5185.78|130
1723104200000|2024-08-08 08:03:20|5186.5|5185.9|5187.13|5186.53|5187.25|5186.65|5186.5|5185.9|50
1723104210000|2024-08-08 08:03:30|5187|5186.4|5187.13|5186.53|5187.75|5187.15|5186.75|5186.15|48
1723104220000|2024-08-08 08:03:40|5187|5186.4|5187.75|5187.15|5187.75|5187.15|5186.88|5186.28|23
1723104230000|2024-08-08 08:03:50|5187.63|5187.03|5187.38|5186.78|5188.13|5187.53|5187.13|5186.53|44
1723104240000|2024-08-08 08:04:00|5187.25|5186.65|5188|5187.4|5188.13|5187.53|5187.13|5186.53|49
1723104250000|2024-08-08 08:04:10|5188.13|5187.53|5188.13|5187.53|5188.38|5187.78|5188|5187.4|35
1723104260000|2024-08-08 08:04:20|5187.88|5187.28|5186.5|5185.9|5187.88|5187.28|5186.5|5185.9|128
1723104270000|2024-08-08 08:04:30|5186|5185.4|5186.25|5185.65|5187.25|5186.65|5185.88|5185.28|96
1723104280000|2024-08-08 08:04:40|5186.38|5185.78|5186.5|5185.9|5186.75|5186.15|5186.13|5185.53|45
1723104290000|2024-08-08 08:04:50|5186.38|5185.78|5186|5185.4|5186.63|5186.03|5185.63|5185.03|116
1723104300000|2024-08-08 08:05:00|5185.88|5185.28|5183.63|5183.03|5185.88|5185.28|5183.63|5183.03|101
1723104310000|2024-08-08 08:05:10|5183.38|5182.78|5181.75|5181.15|5183.38|5182.78|5181.63|5181.03|126
1723104320000|2024-08-08 08:05:20|5181.63|5181.03|5182.88|5182.28|5182.88|5182.28|5180.5|5179.9|91
1723104330000|2024-08-08 08:05:30|5182.75|5182.15|5183.5|5182.9|5183.5|5182.9|5182.38|5181.78|85
1723104340000|2024-08-08 08:05:40|5183.75|5183.15|5185|5184.4|5185|5184.4|5183.38|5182.78|61
1723104350000|2024-08-08 08:05:50|5185.13|5184.53|5186|5185.4|5186.25|5185.65|5185.13|5184.53|38
1723104360000|2024-08-08 08:06:00|5186.13|5185.53|5185.13|5184.53|5186.25|5185.65|5184.88|5184.28|101
1723104370000|2024-08-08 08:06:10|5185|5184.4|5187|5186.4|5187|5186.4|5185|5184.4|129
1723104380000|2024-08-08 08:06:20|5187.13|5186.53|5186.88|5186.28|5187.5|5186.9|5186.5|5185.9|70
1723104390000|2024-08-08 08:06:30|5186.63|5186.03|5186.75|5186.15|5187.25|5186.65|5186.63|5186.03|86
1723104400000|2024-08-08 08:06:40|5186.88|5186.28|5187.13|5186.53|5187.63|5187.03|5186.75|5186.15|32
1723104410000|2024-08-08 08:06:50|5187.25|5186.65|5186.38|5185.78|5187.25|5186.65|5186.13|5185.53|62
1723104420000|2024-08-08 08:07:00|5186.5|5185.9|5189|5188.4|5189|5188.4|5186.25|5185.65|155
1723104430000|2024-08-08 08:07:10|5189.13|5188.53|5188.38|5187.78|5189.25|5188.65|5187.5|5186.9|101
1723104440000|2024-08-08 08:07:20|5188.25|5187.65|5188.63|5188.03|5188.63|5188.03|5188|5187.4|61
1723104450000|2024-08-08 08:07:30|5188.75|5188.15|5188.88|5188.28|5189.88|5189.28|5188.63|5188.03|132
1723104460000|2024-08-08 08:07:40|5189.13|5188.53|5189.5|5188.9|5189.5|5188.9|5189.13|5188.53|53
1723104470000|2024-08-08 08:07:50|5189.63|5189.03|5190.25|5189.65|5190.38|5189.78|5189.63|5189.03|177
1723104480000|2024-08-08 08:08:00|5190|5189.4|5188.25|5187.65|5190|5189.4|5187.75|5187.15|54
1723104490000|2024-08-08 08:08:10|5188.13|5187.53|5187.38|5186.78|5188.13|5187.53|5187.13|5186.53|66
1723104500000|2024-08-08 08:08:20|5187.63|5187.03|5187.5|5186.9|5187.88|5187.28|5187|5186.4|23
1723104510000|2024-08-08 08:08:30|5187.63|5187.03|5187|5186.4|5187.75|5187.15|5186.88|5186.28|13
1723104520000|2024-08-08 08:08:40|5187.13|5186.53|5186.13|5185.53|5187.13|5186.53|5186.13|5185.53|48
1723104530000|2024-08-08 08:08:50|5186.25|5185.65|5187.25|5186.65|5187.38|5186.78|5186.25|5185.65|53
1723104540000|2024-08-08 08:09:00|5187.13|5186.53|5186.63|5186.03|5187.25|5186.65|5186.63|5186.03|38
1723104550000|2024-08-08 08:09:10|5186.5|5185.9|5185|5184.4|5186.63|5186.03|5184.88|5184.28|80
1723104560000|2024-08-08 08:09:20|5184.13|5183.53|5184|5183.4|5184.25|5183.65|5183.5|5182.9|132
1723104570000|2024-08-08 08:09:30|5183.75|5183.15|5183.88|5183.28|5184|5183.4|5183.63|5183.03|29
1723104580000|2024-08-08 08:09:40|5184|5183.4|5183.75|5183.15|5184.63|5184.03|5183.63|5183.03|34
1723104590000|2024-08-08 08:09:50|5183.63|5183.03|5184|5183.4|5184|5183.4|5183.25|5182.65|38
1723104600000|2024-08-08 08:10:00|5183.88|5183.28|5181.25|5180.65|5183.88|5183.28|5181.25|5180.65|106
1723104610000|2024-08-08 08:10:10|5181|5180.4|5181.88|5181.28|5182.38|5181.78|5180.88|5180.28|81
1723104620000|2024-08-08 08:10:20|5181.75|5181.15|5182.5|5181.9|5182.88|5182.28|5181.75|5181.15|24
1723104630000|2024-08-08 08:10:30|5182.13|5181.53|5182.25|5181.65|5182.75|5182.15|5182|5181.4|59
1723104640000|2024-08-08 08:10:40|5182.13|5181.53|5181.63|5181.03|5182.13|5181.53|5181.5|5180.9|25
1723104650000|2024-08-08 08:10:50|5181.75|5181.15|5182|5181.4|5182.75|5182.15|5181.75|5181.15|84
1723104660000|2024-08-08 08:11:00|5181.25|5180.65|5180|5179.4|5181.25|5180.65|5179.38|5178.78|191
1723104670000|2024-08-08 08:11:10|5179.88|5179.28|5180.25|5179.65|5180.38|5179.78|5179.63|5179.03|111
1723104680000|2024-08-08 08:11:20|5180.38|5179.78|5181.25|5180.65|5181.38|5180.78|5180.38|5179.78|34
1723104690000|2024-08-08 08:11:30|5181.13|5180.53|5181|5180.4|5181.38|5180.78|5180.88|5180.28|16
1723104700000|2024-08-08 08:11:40|5180.88|5180.28|5182.13|5181.53|5182.5|5181.9|5180.75|5180.15|38
1723104710000|2024-08-08 08:11:50|5182|5181.4|5182.5|5181.9|5182.63|5182.03|5182|5181.4|6
1723104720000|2024-08-08 08:12:00|5182.38|5181.78|5180.75|5180.15|5182.38|5181.78|5180.63|5180.03|106
1723104730000|2024-08-08 08:12:10|5180.63|5180.03|5180.5|5179.9|5181.38|5180.78|5180.13|5179.53|62
1723104740000|2024-08-08 08:12:20|5180.75|5180.15|5181.75|5181.15|5181.75|5181.15|5180.75|5180.15|49
1723104750000|2024-08-08 08:12:30|5181.5|5180.9|5182.38|5181.78|5182.5|5181.9|5181.13|5180.53|60
1723104760000|2024-08-08 08:12:40|5182.5|5181.9|5182.25|5181.65|5183.13|5182.53|5182|5181.4|42
1723104770000|2024-08-08 08:12:50|5182.38|5181.78|5183.5|5182.9|5184|5183.4|5182.25|5181.65|83
1723104780000|2024-08-08 08:13:00|5183.63|5183.03|5184|5183.4|5184.63|5184.03|5183.63|5183.03|19
1723104790000|2024-08-08 08:13:10|5184.13|5183.53|5185.25|5184.65|5185.63|5185.03|5184.13|5183.53|62
1723104800000|2024-08-08 08:13:20|5185.13|5184.53|5187.63|5187.03|5187.63|5187.03|5185.13|5184.53|147
1723104810000|2024-08-08 08:13:30|5187.5|5186.9|5187.5|5186.9|5187.63|5187.03|5187.25|5186.65|46
1723104820000|2024-08-08 08:13:40|5187.63|5187.03|5187.5|5186.9|5187.75|5187.15|5187.25|5186.65|54
1723104830000|2024-08-08 08:13:50|5187.38|5186.78|5186.5|5185.9|5187.38|5186.78|5186.38|5185.78|33
1723104840000|2024-08-08 08:14:00|5186.38|5185.78|5185|5184.4|5186.38|5185.78|5184.63|5184.03|70
1723104850000|2024-08-08 08:14:10|5185.38|5184.78|5186.38|5185.78|5186.63|5186.03|5185.38|5184.78|35
1723104860000|2024-08-08 08:14:20|5186.25|5185.65|5186|5185.4|5186.38|5185.78|5185.5|5184.9|25
1723104870000|2024-08-08 08:14:30|5186.13|5185.53|5186.25|5185.65|5186.25|5185.65|5186.13|5185.53|2
1723104880000|2024-08-08 08:14:40|5186.13|5185.53|5186.63|5186.03|5186.88|5186.28|5186|5185.4|35
1723104890000|2024-08-08 08:14:50|5186.5|5185.9|5187.25|5186.65|5187.25|5186.65|5186.38|5185.78|15
1723104900000|2024-08-08 08:15:00|5187.13|5186.53|5186|5185.4|5187.25|5186.65|5185.75|5185.15|40
1723104910000|2024-08-08 08:15:10|5186.88|5186.28|5187.25|5186.65|5187.25|5186.65|5186.63|5186.03|72
1723104920000|2024-08-08 08:15:20|5187.13|5186.53|5187|5186.4|5187.13|5186.53|5186.5|5185.9|29
1723104930000|2024-08-08 08:15:30|5187.13|5186.53|5186.25|5185.65|5187.38|5186.78|5186.25|5185.65|40
1723104940000|2024-08-08 08:15:40|5186.38|5185.78|5184.75|5184.15|5186.38|5185.78|5184.75|5184.15|35
1723104950000|2024-08-08 08:15:50|5184.88|5184.28|5184.75|5184.15|5185.25|5184.65|5184.75|5184.15|16
1723104960000|2024-08-08 08:16:00|5184.63|5184.03|5184.25|5183.65|5184.88|5184.28|5184|5183.4|34
1723104970000|2024-08-08 08:16:10|5184.38|5183.78|5184.5|5183.9|5184.75|5184.15|5184|5183.4|35
1723104980000|2024-08-08 08:16:20|5184.88|5184.28|5185.25|5184.65|5185.25|5184.65|5184.5|5183.9|22
1723104990000|2024-08-08 08:16:30|5185|5184.4|5185.13|5184.53|5185.5|5184.9|5184.63|5184.03|43
1723105000000|2024-08-08 08:16:40|5184.88|5184.28|5186.75|5186.15|5186.75|5186.15|5184.75|5184.15|34
1723105010000|2024-08-08 08:16:50|5187.25|5186.65|5186.75|5186.15|5187.38|5186.78|5186.63|5186.03|50
1723105020000|2024-08-08 08:17:00|5186.88|5186.28|5187.25|5186.65|5187.75|5187.15|5186.88|5186.28|27
1723105030000|2024-08-08 08:17:10|5187.38|5186.78|5188|5187.4|5188.38|5187.78|5187.38|5186.78|62
1723105040000|2024-08-08 08:17:20|5187.88|5187.28|5188.88|5188.28|5188.88|5188.28|5187.63|5187.03|35
1723105050000|2024-08-08 08:17:30|5188.75|5188.15|5189.5|5188.9|5189.63|5189.03|5188.63|5188.03|47
1723105060000|2024-08-08 08:17:40|5189.63|5189.03|5189.25|5188.65|5189.63|5189.03|5189.25|5188.65|18
1723105070000|2024-08-08 08:17:50|5189.5|5188.9|5188.5|5187.9|5190|5189.4|5188.25|5187.65|93
1723105080000|2024-08-08 08:18:00|5188.38|5187.78|5188.25|5187.65|5188.38|5187.78|5187|5186.4|56
1723105090000|2024-08-08 08:18:10|5188|5187.4|5188|5187.4|5188.13|5187.53|5187.88|5187.28|25
1723105100000|2024-08-08 08:18:20|5187.88|5187.28|5188.75|5188.15|5189|5188.4|5187.88|5187.28|75
1723105110000|2024-08-08 08:18:30|5188.63|5188.03|5188.75|5188.15|5189.38|5188.78|5188.63|5188.03|96
1723105120000|2024-08-08 08:18:40|5188.25|5187.65|5188.75|5188.15|5188.75|5188.15|5188|5187.4|25
1723105130000|2024-08-08 08:18:50|5189.25|5188.65|5188.75|5188.15|5189.25|5188.65|5188.75|5188.15|49
1723105140000|2024-08-08 08:19:00|5188.63|5188.03|5188.38|5187.78|5188.63|5188.03|5187.75|5187.15|58
1723105150000|2024-08-08 08:19:10|5188.25|5187.65|5187.5|5186.9|5188.25|5187.65|5187.25|5186.65|109
1723105160000|2024-08-08 08:19:20|5187.38|5186.78|5187.5|5186.9|5187.63|5187.03|5186.5|5185.9|38
1723105170000|2024-08-08 08:19:30|5187.63|5187.03|5188.13|5187.53|5188.13|5187.53|5187.5|5186.9|9
1723105180000|2024-08-08 08:19:40|5188.25|5187.65|5188.38|5187.78|5188.38|5187.78|5188.25|5187.65|12
1723105190000|2024-08-08 08:19:50|5188.5|5187.9|5188|5187.4|5188.5|5187.9|5187.88|5187.28|17
1723105200000|2024-08-08 08:20:00|5187.5|5186.9|5188.13|5187.53|5188.75|5188.15|5187.5|5186.9|51
1723105210000|2024-08-08 08:20:10|5188.25|5187.65|5187.13|5186.53|5188.25|5187.65|5187.13|5186.53|36
1723105220000|2024-08-08 08:20:20|5187.5|5186.9|5188.25|5187.65|5188.25|5187.65|5187.5|5186.9|22
1723105230000|2024-08-08 08:20:30|5188.38|5187.78|5186|5185.4|5188.38|5187.78|5185.88|5185.28|150
1723105240000|2024-08-08 08:20:40|5186.25|5185.65|5187|5186.4|5187.5|5186.9|5186.25|5185.65|68
1723105250000|2024-08-08 08:20:50|5187.13|5186.53|5187|5186.4|5187.13|5186.53|5186.88|5186.28|6
1723105260000|2024-08-08 08:21:00|5187.13|5186.53|5186.5|5185.9|5187.25|5186.65|5186.5|5185.9|15
1723105270000|2024-08-08 08:21:10|5186.38|5185.78|5185.25|5184.65|5186.38|5185.78|5185.25|5184.65|28
1723105280000|2024-08-08 08:21:20|5185.38|5184.78|5185.38|5184.78|5185.63|5185.03|5185.25|5184.65|39
1723105290000|2024-08-08 08:21:30|5185.25|5184.65|5184.63|5184.03|5185.38|5184.78|5184.63|5184.03|28
1723105300000|2024-08-08 08:21:40|5184.75|5184.15|5184.25|5183.65|5184.75|5184.15|5184.25|5183.65|8
1723105310000|2024-08-08 08:21:50|5184.38|5183.78|5184.75|5184.15|5184.75|5184.15|5184.25|5183.65|29
1723105320000|2024-08-08 08:22:00|5184.63|5184.03|5184.5|5183.9|5184.75|5184.15|5184|5183.4|53
1723105330000|2024-08-08 08:22:10|5184.75|5184.15|5185.25|5184.65|5185.25|5184.65|5184.5|5183.9|52
1723105340000|2024-08-08 08:22:20|5185.5|5184.9|5185|5184.4|5185.5|5184.9|5184.5|5183.9|59
1723105350000|2024-08-08 08:22:30|5185.13|5184.53|5185.5|5184.9|5185.5|5184.9|5184.88|5184.28|21
1723105360000|2024-08-08 08:22:40|5185.38|5184.78|5185.13|5184.53|5186|5185.4|5184.88|5184.28|79
1723105370000|2024-08-08 08:22:50|5185|5184.4|5184.75|5184.15|5185|5184.4|5184.63|5184.03|52
1723105380000|2024-08-08 08:23:00|5184.63|5184.03|5184|5183.4|5184.63|5184.03|5184|5183.4|30
1723105390000|2024-08-08 08:23:10|5183.88|5183.28|5183.13|5182.53|5183.88|5183.28|5183|5182.4|77
1723105400000|2024-08-08 08:23:20|5183|5182.4|5182.63|5182.03|5183|5182.4|5182.63|5182.03|43
1723105410000|2024-08-08 08:23:30|5182.38|5181.78|5182.63|5182.03|5183|5182.4|5182.38|5181.78|20
1723105420000|2024-08-08 08:23:40|5182.5|5181.9|5182.5|5181.9|5182.5|5181.9|5182.38|5181.78|14
1723105430000|2024-08-08 08:23:50|5182.38|5181.78|5183|5182.4|5183.13|5182.53|5182.13|5181.53|50
1723105440000|2024-08-08 08:24:00|5182.88|5182.28|5183.5|5182.9|5183.5|5182.9|5182.75|5182.15|11
1723105450000|2024-08-08 08:24:10|5183.38|5182.78|5183.13|5182.53|5183.38|5182.78|5183|5182.4|21
1723105460000|2024-08-08 08:24:20|5183.25|5182.65|5183.25|5182.65|5183.38|5182.78|5183|5182.4|17
1723105470000|2024-08-08 08:24:30|5183|5182.4|5182.5|5181.9|5183|5182.4|5182.38|5181.78|24
1723105480000|2024-08-08 08:24:40|5182.63|5182.03|5183.5|5182.9|5183.63|5183.03|5182.63|5182.03|27
1723105490000|2024-08-08 08:24:50|5183.38|5182.78|5182.25|5181.65|5183.63|5183.03|5182.25|5181.65|48
1723105500000|2024-08-08 08:25:00|5182.38|5181.78|5181.75|5181.15|5182.38|5181.78|5181.38|5180.78|63
1723105510000|2024-08-08 08:25:10|5181.88|5181.28|5182.25|5181.65|5182.25|5181.65|5181.63|5181.03|20
1723105520000|2024-08-08 08:25:20|5182.13|5181.53|5182.38|5181.78|5183.5|5182.9|5182|5181.4|73
1723105530000|2024-08-08 08:25:30|5182.25|5181.65|5182|5181.4|5182.63|5182.03|5181.88|5181.28|35
1723105540000|2024-08-08 08:25:40|5181.88|5181.28|5183|5182.4|5183|5182.4|5181.88|5181.28|15
1723105550000|2024-08-08 08:25:50|5183.13|5182.53|5185.38|5184.78|5185.38|5184.78|5183.13|5182.53|46
1723105560000|2024-08-08 08:26:00|5185.25|5184.65|5185.25|5184.65|5186|5185.4|5184.88|5184.28|56
1723105570000|2024-08-08 08:26:10|5185.38|5184.78|5185.38|5184.78|5186|5185.4|5185.25|5184.65|65
1723105580000|2024-08-08 08:26:20|5185.5|5184.9|5184.25|5183.65|5185.5|5184.9|5184.25|5183.65|54
1723105590000|2024-08-08 08:26:30|5184.38|5183.78|5184.38|5183.78|5184.88|5184.28|5183.75|5183.15|62
1723105600000|2024-08-08 08:26:40|5184.25|5183.65|5184.25|5183.65|5184.63|5184.03|5184.13|5183.53|17
1723105610000|2024-08-08 08:26:50|5184.38|5183.78|5184.88|5184.28|5184.88|5184.28|5184.38|5183.78|26
1723105620000|2024-08-08 08:27:00|5184.75|5184.15|5185.63|5185.03|5186.5|5185.9|5184.25|5183.65|71
1723105630000|2024-08-08 08:27:10|5185.75|5185.15|5185.75|5185.15|5185.88|5185.28|5185|5184.4|37
1723105640000|2024-08-08 08:27:20|5185.5|5184.9|5185.13|5184.53|5185.5|5184.9|5184.88|5184.28|31
1723105650000|2024-08-08 08:27:30|5185|5184.4|5184.75|5184.15|5185|5184.4|5184.75|5184.15|1
1723105660000|2024-08-08 08:27:40|5184.63|5184.03|5183.25|5182.65|5184.63|5184.03|5183.13|5182.53|61
1723105670000|2024-08-08 08:27:50|5183.13|5182.53|5182.63|5182.03|5183.13|5182.53|5182.38|5181.78|21
1723105680000|2024-08-08 08:28:00|5182.38|5181.78|5182|5181.4|5182.5|5181.9|5182|5181.4|16
1723105690000|2024-08-08 08:28:10|5181.88|5181.28|5182.25|5181.65|5182.38|5181.78|5181.88|5181.28|20
1723105700000|2024-08-08 08:28:20|5182.38|5181.78|5181.75|5181.15|5182.88|5182.28|5181.75|5181.15|55
1723105710000|2024-08-08 08:28:30|5181.63|5181.03|5181.5|5180.9|5182.38|5181.78|5181.5|5180.9|35
1723105720000|2024-08-08 08:28:40|5181.63|5181.03|5181.5|5180.9|5181.75|5181.15|5181.13|5180.53|35
1723105730000|2024-08-08 08:28:50|5181.38|5180.78|5181.5|5180.9|5181.88|5181.28|5181.38|5180.78|30
1723105740000|2024-08-08 08:29:00|5181.88|5181.28|5181.63|5181.03|5181.88|5181.28|5180.75|5180.15|64
1723105750000|2024-08-08 08:29:10|5181.5|5180.9|5181|5180.4|5181.5|5180.9|5180.88|5180.28|28
1723105760000|2024-08-08 08:29:20|5181.13|5180.53|5181.38|5180.78|5181.5|5180.9|5180.88|5180.28|24
1723105770000|2024-08-08 08:29:30|5181.5|5180.9|5181.5|5180.9|5182.38|5181.78|5181.25|5180.65|74
1723105780000|2024-08-08 08:29:40|5181.75|5181.15|5181.75|5181.15|5181.88|5181.28|5181.63|5181.03|36
1723105790000|2024-08-08 08:29:50|5181.63|5181.03|5181.75|5181.15|5181.88|5181.28|5181.63|5181.03|6
1723105800000|2024-08-08 08:30:00|5181.63|5181.03|5181|5180.4|5181.63|5181.03|5180.75|5180.15|47
1723105810000|2024-08-08 08:30:10|5180.75|5180.15|5181.25|5180.65|5181.38|5180.78|5180.63|5180.03|34
1723105820000|2024-08-08 08:30:20|5181.75|5181.15|5181.5|5180.9|5181.75|5181.15|5181.25|5180.65|25
1723105830000|2024-08-08 08:30:30|5181.63|5181.03|5183.25|5182.65|5183.75|5183.15|5181.63|5181.03|61
1723105840000|2024-08-08 08:30:40|5183.13|5182.53|5183.25|5182.65|5183.63|5183.03|5182.75|5182.15|33
1723105850000|2024-08-08 08:30:50|5183.38|5182.78|5183|5182.4|5183.63|5183.03|5182.88|5182.28|9
1723105860000|2024-08-08 08:31:00|5183.25|5182.65|5183.5|5182.9|5184|5183.4|5183|5182.4|31
1723105870000|2024-08-08 08:31:10|5183.38|5182.78|5182.75|5182.15|5183.38|5182.78|5182.5|5181.9|14
1723105880000|2024-08-08 08:31:20|5182.63|5182.03|5182.63|5182.03|5182.88|5182.28|5182.38|5181.78|16
1723105890000|2024-08-08 08:31:30|5182.25|5181.65|5181.5|5180.9|5182.5|5181.9|5181.38|5180.78|21
1723105900000|2024-08-08 08:31:40|5181.38|5180.78|5181.25|5180.65|5181.5|5180.9|5181.25|5180.65|8
1723105910000|2024-08-08 08:31:50|5181.38|5180.78|5181.63|5181.03|5181.75|5181.15|5181.25|5180.65|9
1723105920000|2024-08-08 08:32:00|5181.5|5180.9|5181.5|5180.9|5181.5|5180.9|5181.38|5180.78|5
1723105930000|2024-08-08 08:32:10|5181.38|5180.78|5181.38|5180.78|5181.63|5181.03|5181.38|5180.78|22
1723105940000|2024-08-08 08:32:20|5181.5|5180.9|5182.13|5181.53|5182.25|5181.65|5181.5|5180.9|12
1723105950000|2024-08-08 08:32:30|5181.88|5181.28|5182|5181.4|5182|5181.4|5181.88|5181.28|3
1723105960000|2024-08-08 08:32:40|5182.13|5181.53|5182.75|5182.15|5182.88|5182.28|5182.13|5181.53|21
1723105970000|2024-08-08 08:32:50|5182.63|5182.03|5182.63|5182.03|5183|5182.4|5182.5|5181.9|23
1723105980000|2024-08-08 08:33:00|5182.75|5182.15|5182.25|5181.65|5183.38|5182.78|5181.63|5181.03|86
1723105990000|2024-08-08 08:33:10|5182.13|5181.53|5182.75|5182.15|5182.75|5182.15|5182.13|5181.53|8
1723106000000|2024-08-08 08:33:20|5182.63|5182.03|5183|5182.4|5183.13|5182.53|5182.38|5181.78|61
1723106010000|2024-08-08 08:33:30|5182.88|5182.28|5183.25|5182.65|5183.25|5182.65|5182.63|5182.03|21
1723106020000|2024-08-08 08:33:40|5183.5|5182.9|5184|5183.4|5184.13|5183.53|5183.5|5182.9|26
1723106030000|2024-08-08 08:33:50|5184.13|5183.53|5184.38|5183.78|5184.38|5183.78|5184.13|5183.53|2
1723106040000|2024-08-08 08:34:00|5184.75|5184.15|5184.38|5183.78|5184.88|5184.28|5184.38|5183.78|26
1723106050000|2024-08-08 08:34:10|5184.25|5183.65|5185.25|5184.65|5185.25|5184.65|5184.25|5183.65|26
1723106060000|2024-08-08 08:34:20|5185.13|5184.53|5185.5|5184.9|5185.5|5184.9|5184.63|5184.03|23
1723106070000|2024-08-08 08:34:30|5185.63|5185.03|5185.38|5184.78|5185.75|5185.15|5185.38|5184.78|11
1723106080000|2024-08-08 08:34:40|5185.25|5184.65|5185.75|5185.15|5185.75|5185.15|5185.13|5184.53|14
1723106090000|2024-08-08 08:34:50|5185.88|5185.28|5186.38|5185.78|5186.63|5186.03|5185.88|5185.28|42
1723106100000|2024-08-08 08:35:00|5186|5185.4|5186.63|5186.03|5186.88|5186.28|5185.88|5185.28|38
1723106110000|2024-08-08 08:35:10|5186.5|5185.9|5186.88|5186.28|5186.88|5186.28|5186.5|5185.9|22
1723106120000|2024-08-08 08:35:20|5186.75|5186.15|5186.75|5186.15|5187|5186.4|5186.13|5185.53|41
1723106130000|2024-08-08 08:35:30|5186.88|5186.28|5187.25|5186.65|5187.25|5186.65|5186.75|5186.15|16
1723106140000|2024-08-08 08:35:40|5187.38|5186.78|5187.63|5187.03|5187.88|5187.28|5187.38|5186.78|62
1723106150000|2024-08-08 08:35:50|5187.5|5186.9|5187.63|5187.03|5188|5187.4|5187.38|5186.78|47
1723106160000|2024-08-08 08:36:00|5187.38|5186.78|5187|5186.4|5187.63|5187.03|5186.63|5186.03|76
1723106170000|2024-08-08 08:36:10|5187.13|5186.53|5188.5|5187.9|5188.5|5187.9|5187.13|5186.53|33
1723106180000|2024-08-08 08:36:20|5188.63|5188.03|5188.25|5187.65|5188.63|5188.03|5187.88|5187.28|22
1723106190000|2024-08-08 08:36:30|5188.13|5187.53|5187|5186.4|5188.13|5187.53|5187|5186.4|30
1723106200000|2024-08-08 08:36:40|5187.13|5186.53|5186.63|5186.03|5187.25|5186.65|5186.5|5185.9|23
1723106210000|2024-08-08 08:36:50|5186.5|5185.9|5186.5|5185.9|5186.63|5186.03|5186|5185.4|41
1723106220000|2024-08-08 08:37:00|5186.63|5186.03|5185.88|5185.28|5186.63|5186.03|5185.88|5185.28|30
1723106230000|2024-08-08 08:37:10|5185.75|5185.15|5185.88|5185.28|5186|5185.4|5185.75|5185.15|11
1723106240000|2024-08-08 08:37:20|5185.75|5185.15|5186.5|5185.9|5186.63|5186.03|5185.63|5185.03|45
1723106250000|2024-08-08 08:37:30|5186.63|5186.03|5186.63|5186.03|5186.75|5186.15|5186.13|5185.53|10
1723106260000|2024-08-08 08:37:40|5186.75|5186.15|5186.75|5186.15|5186.75|5186.15|5186.25|5185.65|8
1723106270000|2024-08-08 08:37:50|5186.88|5186.28|5187.5|5186.9|5187.5|5186.9|5186.88|5186.28|16
1723106280000|2024-08-08 08:38:00|5187.63|5187.03|5187.5|5186.9|5187.63|5187.03|5187.38|5186.78|15
1723106290000|2024-08-08 08:38:10|5187.63|5187.03|5186.88|5186.28|5187.63|5187.03|5186.63|5186.03|19
1723106300000|2024-08-08 08:38:20|5187|5186.4|5185.75|5185.15|5187|5186.4|5185.63|5185.03|27
1723106310000|2024-08-08 08:38:30|5185.88|5185.28|5185.63|5185.03|5186.13|5185.53|5185.63|5185.03|17
1723106320000|2024-08-08 08:38:40|5185.5|5184.9|5186|5185.4|5186.13|5185.53|5185.5|5184.9|19
1723106330000|2024-08-08 08:38:50|5185.88|5185.28|5185.75|5185.15|5186|5185.4|5185.63|5185.03|3
1723106340000|2024-08-08 08:39:00|5186|5185.4|5186.5|5185.9|5187|5186.4|5185.25|5184.65|59
1723106350000|2024-08-08 08:39:10|5186.63|5186.03|5186.25|5185.65|5186.63|5186.03|5186.13|5185.53|14
1723106360000|2024-08-08 08:39:20|5186.13|5185.53|5185.25|5184.65|5186.13|5185.53|5185|5184.4|20
1723106370000|2024-08-08 08:39:30|5185.5|5184.9|5185.25|5184.65|5185.5|5184.9|5185|5184.4|17
1723106380000|2024-08-08 08:39:40|5185.38|5184.78|5186.25|5185.65|5186.63|5186.03|5185.38|5184.78|91
1723106390000|2024-08-08 08:39:50|5186.13|5185.53|5186.25|5185.65|5186.25|5185.65|5185.88|5185.28|15
1723106400000|2024-08-08 08:40:00|5186.13|5185.53|5185.5|5184.9|5186.13|5185.53|5185.38|5184.78|30
1723106410000|2024-08-08 08:40:10|5185.63|5185.03|5185.75|5185.15|5186|5185.4|5185.38|5184.78|13
1723106420000|2024-08-08 08:40:20|5186.25|5185.65|5188.25|5187.65|5188.25|5187.65|5186.25|5185.65|42
1723106430000|2024-08-08 08:40:30|5188.13|5187.53|5188.5|5187.9|5188.75|5188.15|5188.13|5187.53|26
1723106440000|2024-08-08 08:40:40|5188.25|5187.65|5188.5|5187.9|5188.5|5187.9|5188.13|5187.53|28
1723106450000|2024-08-08 08:40:50|5188.38|5187.78|5189|5188.4|5189.25|5188.65|5188.38|5187.78|68
1723106460000|2024-08-08 08:41:00|5189.38|5188.78|5190.75|5190.15|5191.38|5190.78|5189.13|5188.53|133
1723106470000|2024-08-08 08:41:10|5190.88|5190.28|5191.75|5191.15|5191.88|5191.28|5190.88|5190.28|143
1723106480000|2024-08-08 08:41:20|5191.88|5191.28|5191|5190.4|5191.88|5191.28|5190.38|5189.78|60
1723106490000|2024-08-08 08:41:30|5190.88|5190.28|5191.25|5190.65|5191.5|5190.9|5190.63|5190.03|32
1723106500000|2024-08-08 08:41:40|5191.13|5190.53|5191.75|5191.15|5191.75|5191.15|5191.13|5190.53|69
1723106510000|2024-08-08 08:41:50|5191.5|5190.9|5191.88|5191.28|5192.25|5191.65|5191.25|5190.65|85
1723106520000|2024-08-08 08:42:00|5192|5191.4|5191.88|5191.28|5192.13|5191.53|5191.5|5190.9|97
1723106530000|2024-08-08 08:42:10|5191.75|5191.15|5191.88|5191.28|5192|5191.4|5191.63|5191.03|40
1723106540000|2024-08-08 08:42:20|5192|5191.4|5191.38|5190.78|5192|5191.4|5191.38|5190.78|37
1723106550000|2024-08-08 08:42:30|5191|5190.4|5190.63|5190.03|5191.5|5190.9|5190.63|5190.03|69
1723106560000|2024-08-08 08:42:40|5190.38|5189.78|5191.63|5191.03|5191.63|5191.03|5190.38|5189.78|46
1723106570000|2024-08-08 08:42:50|5191.5|5190.9|5192.38|5191.78|5192.38|5191.78|5191.38|5190.78|42
1723106580000|2024-08-08 08:43:00|5192.25|5191.65|5191.25|5190.65|5192.25|5191.65|5191.25|5190.65|33
1723106590000|2024-08-08 08:43:10|5191.38|5190.78|5191.75|5191.15|5191.75|5191.15|5191.25|5190.65|32
1723106600000|2024-08-08 08:43:20|5191.13|5190.53|5190.25|5189.65|5191.13|5190.53|5190.25|5189.65|47
1723106610000|2024-08-08 08:43:30|5190.38|5189.78|5190.75|5190.15|5190.88|5190.28|5190.38|5189.78|21
1723106620000|2024-08-08 08:43:40|5190.88|5190.28|5190.38|5189.78|5191|5190.4|5190.25|5189.65|5
1723106630000|2024-08-08 08:43:50|5190.25|5189.65|5190.63|5190.03|5190.63|5190.03|5190.25|5189.65|3
1723106640000|2024-08-08 08:44:00|5191|5190.4|5190.25|5189.65|5191.13|5190.53|5190.13|5189.53|40
1723106650000|2024-08-08 08:44:10|5190.38|5189.78|5191.13|5190.53|5191.13|5190.53|5190.38|5189.78|26
1723106660000|2024-08-08 08:44:20|5191|5190.4|5191.63|5191.03|5191.88|5191.28|5190.88|5190.28|35
1723106670000|2024-08-08 08:44:30|5191.88|5191.28|5192.25|5191.65|5192.63|5192.03|5191.88|5191.28|72
1723106680000|2024-08-08 08:44:40|5192.38|5191.78|5191.63|5191.03|5192.75|5192.15|5191|5190.4|54
1723106690000|2024-08-08 08:44:50|5191.75|5191.15|5191.75|5191.15|5191.75|5191.15|5191.63|5191.03|5
1723106700000|2024-08-08 08:45:00|5191.25|5190.65|5192.25|5191.65|5192.38|5191.78|5191.25|5190.65|31
1723106710000|2024-08-08 08:45:10|5191.75|5191.15|5191.88|5191.28|5192.13|5191.53|5191.75|5191.15|19
1723106720000|2024-08-08 08:45:20|5192|5191.4|5192.13|5191.53|5192.38|5191.78|5191.88|5191.28|28
1723106730000|2024-08-08 08:45:30|5192.25|5191.65|5192.25|5191.65|5192.5|5191.9|5191.88|5191.28|20
1723106740000|2024-08-08 08:45:40|5192.38|5191.78|5192|5191.4|5192.38|5191.78|5192|5191.4|21
1723106750000|2024-08-08 08:45:50|5192.13|5191.53|5193.63|5193.03|5193.88|5193.28|5192.13|5191.53|102
1723106760000|2024-08-08 08:46:00|5194.13|5193.53|5194|5193.4|5194.13|5193.53|5193.13|5192.53|93
1723106770000|2024-08-08 08:46:10|5193.88|5193.28|5194.38|5193.78|5194.38|5193.78|5193.88|5193.28|49
1723106780000|2024-08-08 08:46:20|5194.5|5193.9|5194.13|5193.53|5194.5|5193.9|5194.13|5193.53|34
1723106790000|2024-08-08 08:46:30|5193.88|5193.28|5193.38|5192.78|5194|5193.4|5193.13|5192.53|77
1723106800000|2024-08-08 08:46:40|5193.63|5193.03|5194|5193.4|5194.25|5193.65|5193.63|5193.03|65
1723106810000|2024-08-08 08:46:50|5194.13|5193.53|5195|5194.4|5195.25|5194.65|5194.13|5193.53|129
1723106820000|2024-08-08 08:47:00|5194.88|5194.28|5193.63|5193.03|5194.88|5194.28|5193.63|5193.03|60
1723106830000|2024-08-08 08:47:10|5193.75|5193.15|5194.38|5193.78|5194.38|5193.78|5193.75|5193.15|17
1723106840000|2024-08-08 08:47:20|5194.25|5193.65|5193.13|5192.53|5194.25|5193.65|5192.63|5192.03|44
1723106850000|2024-08-08 08:47:30|5193|5192.4|5193.13|5192.53|5193.13|5192.53|5193|5192.4|3
1723106860000|2024-08-08 08:47:40|5193.38|5192.78|5193.75|5193.15|5193.75|5193.15|5193.13|5192.53|47
1723106870000|2024-08-08 08:47:50|5193.88|5193.28|5193.63|5193.03|5194.25|5193.65|5193.25|5192.65|46
1723106880000|2024-08-08 08:48:00|5193.75|5193.15|5194.13|5193.53|5194.63|5194.03|5193.75|5193.15|65
1723106890000|2024-08-08 08:48:10|5194|5193.4|5194.25|5193.65|5194.25|5193.65|5193.88|5193.28|19
1723106900000|2024-08-08 08:48:20|5194.38|5193.78|5194.25|5193.65|5194.63|5194.03|5194.13|5193.53|26
1723106910000|2024-08-08 08:48:30|5194.13|5193.53|5194.63|5194.03|5194.75|5194.15|5194.13|5193.53|41
1723106920000|2024-08-08 08:48:40|5194.75|5194.15|5193.88|5193.28|5195.25|5194.65|5193.88|5193.28|65
1723106930000|2024-08-08 08:48:50|5193.13|5192.53|5194|5193.4|5194|5193.4|5193.13|5192.53|43
1723106940000|2024-08-08 08:49:00|5194.13|5193.53|5193.88|5193.28|5194.13|5193.53|5193.25|5192.65|46
1723106950000|2024-08-08 08:49:10|5194|5193.4|5194.25|5193.65|5194.63|5194.03|5193.75|5193.15|66
1723106960000|2024-08-08 08:49:20|5194.5|5193.9|5195.13|5194.53|5195.25|5194.65|5194.5|5193.9|114
1723106970000|2024-08-08 08:49:30|5195.25|5194.65|5195.63|5195.03|5195.88|5195.28|5195.25|5194.65|59
1723106980000|2024-08-08 08:49:40|5195.75|5195.15|5195.88|5195.28|5195.88|5195.28|5195.5|5194.9|69
1723106990000|2024-08-08 08:49:50|5196|5195.4|5196.63|5196.03|5196.63|5196.03|5195.88|5195.28|29
1723107000000|2024-08-08 08:50:00|5196.75|5196.15|5196.25|5195.65|5196.75|5196.15|5196.13|5195.53|59
1723107010000|2024-08-08 08:50:10|5196.13|5195.53|5195.75|5195.15|5196.25|5195.65|5195.25|5194.65|88
1723107020000|2024-08-08 08:50:20|5195.63|5195.03|5195.25|5194.65|5195.63|5195.03|5195.13|5194.53|32
1723107030000|2024-08-08 08:50:30|5195.13|5194.53|5194.75|5194.15|5195.25|5194.65|5194.75|5194.15|27
1723107040000|2024-08-08 08:50:40|5195.25|5194.65|5195|5194.4|5195.5|5194.9|5195|5194.4|99
1723107050000|2024-08-08 08:50:50|5195.5|5194.9|5195.75|5195.15|5196.5|5195.9|5195.25|5194.65|126
1723107060000|2024-08-08 08:51:00|5195.63|5195.03|5196.13|5195.53|5196.25|5195.65|5195.63|5195.03|48
1723107070000|2024-08-08 08:51:10|5195.75|5195.15|5195.5|5194.9|5195.75|5195.15|5195.38|5194.78|99
1723107080000|2024-08-08 08:51:20|5195.63|5195.03|5195.38|5194.78|5195.63|5195.03|5195|5194.4|49
1723107090000|2024-08-08 08:51:30|5195.5|5194.9|5195.13|5194.53|5195.5|5194.9|5195.13|5194.53|58
1723107100000|2024-08-08 08:51:40|5195.25|5194.65|5195.13|5194.53|5195.38|5194.78|5195|5194.4|40
1723107110000|2024-08-08 08:51:50|5195.25|5194.65|5196.38|5195.78|5196.38|5195.78|5195.25|5194.65|78
1723107120000|2024-08-08 08:52:00|5196.25|5195.65|5196.75|5196.15|5196.88|5196.28|5196.13|5195.53|104
1723107130000|2024-08-08 08:52:10|5196.5|5195.9|5197.38|5196.78|5197.38|5196.78|5196.38|5195.78|88
1723107140000|2024-08-08 08:52:20|5197.5|5196.9|5197.5|5196.9|5197.88|5197.28|5197.38|5196.78|77
1723107150000|2024-08-08 08:52:30|5197.63|5197.03|5197.75|5197.15|5198|5197.4|5197.38|5196.78|34
1723107160000|2024-08-08 08:52:40|5198|5197.4|5198.38|5197.78|5198.63|5198.03|5198|5197.4|79
1723107170000|2024-08-08 08:52:50|5198.25|5197.65|5198.38|5197.78|5198.75|5198.15|5198.25|5197.65|117
1723107180000|2024-08-08 08:53:00|5198.13|5197.53|5198.75|5198.15|5198.75|5198.15|5197.88|5197.28|78
1723107190000|2024-08-08 08:53:10|5198.63|5198.03|5197.25|5196.65|5198.88|5198.28|5197.25|5196.65|119
1723107200000|2024-08-08 08:53:20|5197.38|5196.78|5197.75|5197.15|5198.38|5197.78|5197.38|5196.78|57
1723107210000|2024-08-08 08:53:30|5197.88|5197.28|5197.63|5197.03|5197.88|5197.28|5197.38|5196.78|24
1723107220000|2024-08-08 08:53:40|5197.5|5196.9|5197.63|5197.03|5197.63|5197.03|5197.13|5196.53|65
1723107230000|2024-08-08 08:53:50|5197.75|5197.15|5198.13|5197.53|5198.25|5197.65|5197.75|5197.15|28
1723107240000|2024-08-08 08:54:00|5197.38|5196.78|5196.75|5196.15|5197.38|5196.78|5196.25|5195.65|92
1723107250000|2024-08-08 08:54:10|5196.88|5196.28|5196.25|5195.65|5197.13|5196.53|5196.13|5195.53|57
1723107260000|2024-08-08 08:54:20|5196.38|5195.78|5196.25|5195.65|5196.75|5196.15|5196.13|5195.53|49
1723107270000|2024-08-08 08:54:30|5196.13|5195.53|5196.75|5196.15|5196.88|5196.28|5195.88|5195.28|61
1723107280000|2024-08-08 08:54:40|5197.25|5196.65|5196.88|5196.28|5197.25|5196.65|5196.88|5196.28|35
1723107290000|2024-08-08 08:54:50|5197|5196.4|5197.25|5196.65|5197.25|5196.65|5197|5196.4|2
1723107300000|2024-08-08 08:55:00|5197.13|5196.53|5197|5196.4|5197.25|5196.65|5196.75|5196.15|63
1723107310000|2024-08-08 08:55:10|5197.13|5196.53|5198.5|5197.9|5198.5|5197.9|5197|5196.4|37
1723107320000|2024-08-08 08:55:20|5198.38|5197.78|5198.5|5197.9|5198.63|5198.03|5198.38|5197.78|31
1723107330000|2024-08-08 08:55:30|5198.63|5198.03|5197.88|5197.28|5198.63|5198.03|5197.63|5197.03|57
1723107340000|2024-08-08 08:55:40|5198|5197.4|5198|5197.4|5198.38|5197.78|5198|5197.4|31
1723107350000|2024-08-08 08:55:50|5198.13|5197.53|5198.38|5197.78|5198.38|5197.78|5198.13|5197.53|14
1723107360000|2024-08-08 08:56:00|5198.25|5197.65|5199|5198.4|5199|5198.4|5198.13|5197.53|107
1723107370000|2024-08-08 08:56:10|5199.13|5198.53|5199.75|5199.15|5199.75|5199.15|5199|5198.4|39
1723107380000|2024-08-08 08:56:20|5200|5199.4|5200|5199.4|5200.25|5199.65|5199.63|5199.03|67
1723107390000|2024-08-08 08:56:30|5200.13|5199.53|5200.5|5199.9|5200.75|5200.15|5200|5199.4|91
1723107400000|2024-08-08 08:56:40|5200.38|5199.78|5200.25|5199.65|5200.5|5199.9|5199.75|5199.15|107
1723107410000|2024-08-08 08:56:50|5200.13|5199.53|5200.13|5199.53|5200.25|5199.65|5199.88|5199.28|43
1723107420000|2024-08-08 08:57:00|5200.25|5199.65|5198.38|5197.78|5200.38|5199.78|5197.75|5197.15|264
1723107430000|2024-08-08 08:57:10|5198.25|5197.65|5197.63|5197.03|5198.25|5197.65|5197.5|5196.9|81
1723107440000|2024-08-08 08:57:20|5197.5|5196.9|5197.75|5197.15|5197.88|5197.28|5197.5|5196.9|9
1723107450000|2024-08-08 08:57:30|5197.63|5197.03|5197.5|5196.9|5197.63|5197.03|5197|5196.4|49
1723107460000|2024-08-08 08:57:40|5197.75|5197.15|5198|5197.4|5198.13|5197.53|5197.75|5197.15|47
1723107470000|2024-08-08 08:57:50|5197.88|5197.28|5197.38|5196.78|5198|5197.4|5197.38|5196.78|27
1723107480000|2024-08-08 08:58:00|5197|5196.4|5197.5|5196.9|5198|5197.4|5197|5196.4|103
1723107490000|2024-08-08 08:58:10|5197.38|5196.78|5198|5197.4|5198|5197.4|5197.25|5196.65|30
1723107500000|2024-08-08 08:58:20|5198.38|5197.78|5197.88|5197.28|5198.38|5197.78|5197.75|5197.15|37
1723107510000|2024-08-08 08:58:30|5198|5197.4|5198.38|5197.78|5198.38|5197.78|5197.75|5197.15|60
1723107520000|2024-08-08 08:58:40|5197.88|5197.28|5198.25|5197.65|5198.38|5197.78|5197.75|5197.15|40
1723107530000|2024-08-08 08:58:50|5198.13|5197.53|5197.88|5197.28|5198.25|5197.65|5197.75|5197.15|58
1723107540000|2024-08-08 08:59:00|5198|5197.4|5198.25|5197.65|5199.25|5198.65|5198|5197.4|146
1723107550000|2024-08-08 08:59:10|5198.38|5197.78|5198|5197.4|5198.38|5197.78|5197.75|5197.15|49
1723107560000|2024-08-08 08:59:20|5198.25|5197.65|5198.38|5197.78|5198.5|5197.9|5198.25|5197.65|24
1723107570000|2024-08-08 08:59:30|5198.75|5198.15|5198.13|5197.53|5199.13|5198.53|5198.13|5197.53|150
1723107580000|2024-08-08 08:59:40|5198.25|5197.65|5200.25|5199.65|5200.25|5199.65|5198.25|5197.65|58
1723107590000|2024-08-08 08:59:50|5200.38|5199.78|5200.25|5199.65|5200.63|5200.03|5200|5199.4|39
1723107600000|2024-08-08 09:00:00|5200.13|5199.53|5200.25|5199.65|5200.5|5199.9|5200.13|5199.53|39
1723107610000|2024-08-08 09:00:10|5200.63|5200.03|5200.5|5199.9|5200.75|5200.15|5200.38|5199.78|78
1723107620000|2024-08-08 09:00:20|5200.63|5200.03|5200.38|5199.78|5200.63|5200.03|5200.38|5199.78|40
1723107630000|2024-08-08 09:00:30|5200.25|5199.65|5200.13|5199.53|5200.38|5199.78|5199.75|5199.15|73
1723107640000|2024-08-08 09:00:40|5200.25|5199.65|5199.63|5199.03|5200.25|5199.65|5199.5|5198.9|69
1723107650000|2024-08-08 09:00:50|5199.88|5199.28|5200.13|5199.53|5200.13|5199.53|5199.75|5199.15|45
1723107660000|2024-08-08 09:01:00|5200.25|5199.65|5201.5|5200.9|5201.5|5200.9|5200.25|5199.65|136
1723107670000|2024-08-08 09:01:10|5201.38|5200.78|5201.5|5200.9|5202|5201.4|5201.38|5200.78|102
1723107680000|2024-08-08 09:01:20|5201.63|5201.03|5201.25|5200.65|5201.63|5201.03|5200.88|5200.28|85
1723107690000|2024-08-08 09:01:30|5201|5200.4|5201.25|5200.65|5201.25|5200.65|5200.63|5200.03|19
1723107700000|2024-08-08 09:01:40|5201.63|5201.03|5202|5201.4|5202|5201.4|5201.5|5200.9|110
1723107710000|2024-08-08 09:01:50|5201.88|5201.28|5203.25|5202.65|5203.25|5202.65|5201.88|5201.28|148
1723107720000|2024-08-08 09:02:00|5203.13|5202.53|5203|5202.4|5203.13|5202.53|5202.88|5202.28|39
1723107730000|2024-08-08 09:02:10|5202.88|5202.28|5202.88|5202.28|5202.88|5202.28|5202.5|5201.9|54
1723107740000|2024-08-08 09:02:20|5203|5202.4|5205.13|5204.53|5205.13|5204.53|5202.88|5202.28|247
1723107750000|2024-08-08 09:02:30|5204.88|5204.28|5204.75|5204.15|5205|5204.4|5204.75|5204.15|65
1723107760000|2024-08-08 09:02:40|5204.88|5204.28|5203.88|5203.28|5204.88|5204.28|5203.75|5203.15|105
1723107770000|2024-08-08 09:02:50|5203.75|5203.15|5203.75|5203.15|5204|5203.4|5203.63|5203.03|174
1723107780000|2024-08-08 09:03:00|5203.88|5203.28|5203.88|5203.28|5204.13|5203.53|5203.75|5203.15|85
1723107790000|2024-08-08 09:03:10|5203.5|5202.9|5203.75|5203.15|5204.38|5203.78|5203.5|5202.9|62
1723107800000|2024-08-08 09:03:20|5203.63|5203.03|5204.75|5204.15|5204.75|5204.15|5203.5|5202.9|160
1723107810000|2024-08-08 09:03:30|5204.63|5204.03|5204.25|5203.65|5204.63|5204.03|5204|5203.4|62
1723107820000|2024-08-08 09:03:40|5204.13|5203.53|5203.5|5202.9|5204.5|5203.9|5203.5|5202.9|43
1723107830000|2024-08-08 09:03:50|5203.25|5202.65|5202.38|5201.78|5203.25|5202.65|5201.63|5201.03|127
1723107840000|2024-08-08 09:04:00|5202.25|5201.65|5201.75|5201.15|5202.38|5201.78|5201.63|5201.03|36
1723107850000|2024-08-08 09:04:10|5201.88|5201.28|5201.5|5200.9|5202.25|5201.65|5201.25|5200.65|69
1723107860000|2024-08-08 09:04:20|5201.38|5200.78|5202.25|5201.65|5202.25|5201.65|5201.25|5200.65|46
1723107870000|2024-08-08 09:04:30|5202.13|5201.53|5201.75|5201.15|5202.13|5201.53|5201.75|5201.15|20
1723107880000|2024-08-08 09:04:40|5201.5|5200.9|5201|5200.4|5201.5|5200.9|5201|5200.4|48
1723107890000|2024-08-08 09:04:50|5200.88|5200.28|5201.25|5200.65|5201.5|5200.9|5200.88|5200.28|51
1723107900000|2024-08-08 09:05:00|5201.88|5201.28|5201.5|5200.9|5202.5|5201.9|5201.5|5200.9|43
1723107910000|2024-08-08 09:05:10|5201.38|5200.78|5200.5|5199.9|5201.38|5200.78|5200.5|5199.9|33
1723107920000|2024-08-08 09:05:20|5201|5200.4|5202|5201.4|5202|5201.4|5201|5200.4|51
1723107930000|2024-08-08 09:05:30|5201.88|5201.28|5202.25|5201.65|5202.25|5201.65|5201.88|5201.28|13
1723107940000|2024-08-08 09:05:40|5202.5|5201.9|5202.5|5201.9|5202.75|5202.15|5202.5|5201.9|26
1723107950000|2024-08-08 09:05:50|5202.63|5202.03|5202.13|5201.53|5203|5202.4|5202.13|5201.53|50
1723107960000|2024-08-08 09:06:00|5201.88|5201.28|5202.25|5201.65|5202.25|5201.65|5201.5|5200.9|42
1723107970000|2024-08-08 09:06:10|5202.38|5201.78|5201.38|5200.78|5202.38|5201.78|5201.38|5200.78|15
1723107980000|2024-08-08 09:06:20|5201.5|5200.9|5201.5|5200.9|5201.63|5201.03|5201.5|5200.9|3
1723107990000|2024-08-08 09:06:30|5201.38|5200.78|5200.75|5200.15|5201.38|5200.78|5200.75|5200.15|10
1723108000000|2024-08-08 09:06:40|5200.63|5200.03|5200.5|5199.9|5200.75|5200.15|5200.38|5199.78|17
1723108010000|2024-08-08 09:06:50|5200.38|5199.78|5200.38|5199.78|5200.5|5199.9|5200|5199.4|19
1723108020000|2024-08-08 09:07:00|5200.5|5199.9|5200.13|5199.53|5200.5|5199.9|5199.88|5199.28|44
1723108030000|2024-08-08 09:07:10|5200|5199.4|5199.63|5199.03|5200|5199.4|5199.63|5199.03|43
1723108040000|2024-08-08 09:07:20|5199.5|5198.9|5200|5199.4|5200|5199.4|5199.38|5198.78|77
1723108050000|2024-08-08 09:07:30|5199.88|5199.28|5199.38|5198.78|5199.88|5199.28|5199.38|5198.78|9
1723108060000|2024-08-08 09:07:40|5199.25|5198.65|5199.25|5198.65|5199.25|5198.65|5198.88|5198.28|48
1723108070000|2024-08-08 09:07:50|5199.38|5198.78|5200.25|5199.65|5200.25|5199.65|5199.38|5198.78|48
1723108080000|2024-08-08 09:08:00|5200.13|5199.53|5200.25|5199.65|5200.38|5199.78|5200.13|5199.53|15
1723108090000|2024-08-08 09:08:10|5200.13|5199.53|5200.5|5199.9|5200.5|5199.9|5200.13|5199.53|7
1723108100000|2024-08-08 09:08:20|5200.38|5199.78|5199.88|5199.28|5200.5|5199.9|5199.5|5198.9|16
1723108110000|2024-08-08 09:08:30|5199.75|5199.15|5199.5|5198.9|5199.75|5199.15|5199.25|5198.65|7
1723108120000|2024-08-08 09:08:40|5199.38|5198.78|5199.38|5198.78|5199.5|5198.9|5199.13|5198.53|23
1723108130000|2024-08-08 09:08:50|5199.25|5198.65|5200|5199.4|5200|5199.4|5199.25|5198.65|7
1723108140000|2024-08-08 09:09:00|5199.88|5199.28|5200|5199.4|5200.25|5199.65|5199.75|5199.15|25
1723108150000|2024-08-08 09:09:10|5199.88|5199.28|5199.38|5198.78|5199.88|5199.28|5199.38|5198.78|26
1723108160000|2024-08-08 09:09:20|5199.25|5198.65|5199.38|5198.78|5199.75|5199.15|5199|5198.4|29
1723108170000|2024-08-08 09:09:30|5199.25|5198.65|5198.63|5198.03|5199.25|5198.65|5198.5|5197.9|33
1723108180000|2024-08-08 09:09:40|5198.88|5198.28|5198.88|5198.28|5199|5198.4|5198.88|5198.28|43
1723108190000|2024-08-08 09:09:50|5198.75|5198.15|5198.5|5197.9|5198.75|5198.15|5198.5|5197.9|13
1723108200000|2024-08-08 09:10:00|5198.38|5197.78|5198.38|5197.78|5198.5|5197.9|5198.13|5197.53|35
1723108210000|2024-08-08 09:10:10|5198.25|5197.65|5198.13|5197.53|5198.5|5197.9|5198.13|5197.53|40
1723108220000|2024-08-08 09:10:20|5198.25|5197.65|5198|5197.4|5198.5|5197.9|5197.88|5197.28|23
1723108230000|2024-08-08 09:10:30|5197.88|5197.28|5196.75|5196.15|5197.88|5197.28|5196.75|5196.15|50
1723108240000|2024-08-08 09:10:40|5196.63|5196.03|5196.88|5196.28|5196.88|5196.28|5196.38|5195.78|37
1723108250000|2024-08-08 09:10:50|5196.75|5196.15|5197.25|5196.65|5197.25|5196.65|5196.63|5196.03|27
1723108260000|2024-08-08 09:11:00|5197.13|5196.53|5197.25|5196.65|5197.25|5196.65|5196.75|5196.15|67
1723108270000|2024-08-08 09:11:10|5197.38|5196.78|5197.25|5196.65|5197.38|5196.78|5197.13|5196.53|11
1723108280000|2024-08-08 09:11:20|5197.13|5196.53|5196.75|5196.15|5197.25|5196.65|5196.75|5196.15|69
1723108290000|2024-08-08 09:11:30|5196.88|5196.28|5197.38|5196.78|5197.38|5196.78|5196.5|5195.9|26
1723108300000|2024-08-08 09:11:40|5197.75|5197.15|5197.63|5197.03|5197.75|5197.15|5197.38|5196.78|21
1723108310000|2024-08-08 09:11:50|5198.25|5197.65|5198.88|5198.28|5198.88|5198.28|5198.13|5197.53|79
1723108320000|2024-08-08 09:12:00|5199.38|5198.78|5198.75|5198.15|5199.38|5198.78|5198.75|5198.15|37
1723108330000|2024-08-08 09:12:10|5198.63|5198.03|5198.75|5198.15|5198.75|5198.15|5198.63|5198.03|2
1723108340000|2024-08-08 09:12:20|5198.38|5197.78|5198.13|5197.53|5198.38|5197.78|5197.88|5197.28|19
1723108350000|2024-08-08 09:12:30|5198|5197.4|5197.5|5196.9|5198|5197.4|5197.13|5196.53|33
1723108360000|2024-08-08 09:12:40|5197.38|5196.78|5197.25|5196.65|5197.5|5196.9|5197.13|5196.53|3
1723108370000|2024-08-08 09:12:50|5197.13|5196.53|5198|5197.4|5198|5197.4|5197.13|5196.53|18
1723108380000|2024-08-08 09:13:00|5198.13|5197.53|5198|5197.4|5198.25|5197.65|5197.88|5197.28|15
1723108390000|2024-08-08 09:13:10|5197.63|5197.03|5197.63|5197.03|5197.75|5197.15|5197|5196.4|30
1723108400000|2024-08-08 09:13:20|5197.75|5197.15|5198.13|5197.53|5198.13|5197.53|5197.63|5197.03|22
1723108410000|2024-08-08 09:13:30|5198.25|5197.65|5197.13|5196.53|5198.25|5197.65|5197|5196.4|21
1723108420000|2024-08-08 09:13:40|5197.25|5196.65|5197.88|5197.28|5197.88|5197.28|5197.25|5196.65|12
1723108430000|2024-08-08 09:13:50|5197.75|5197.15|5197.75|5197.15|5197.75|5197.15|5197.63|5197.03|3
1723108440000|2024-08-08 09:14:00|||||||||1
1723108450000|2024-08-08 09:14:10|5198.63|5198.03|5198.5|5197.9|5198.63|5198.03|5198.38|5197.78|41
1723108460000|2024-08-08 09:14:20|5199.5|5198.9|5199|5198.4|5199.5|5198.9|5199|5198.4|35
1723108470000|2024-08-08 09:14:30|5199.13|5198.53|5199|5198.4|5199.13|5198.53|5199|5198.4|3
1723108480000|2024-08-08 09:14:40|5198.88|5198.28|5198.88|5198.28|5199.25|5198.65|5198.88|5198.28|31
1723108490000|2024-08-08 09:14:50|5198.75|5198.15|5199.5|5198.9|5199.5|5198.9|5198.75|5198.15|36
1723108500000|2024-08-08 09:15:00|5199.63|5199.03|5199.75|5199.15|5199.75|5199.15|5199.25|5198.65|20
1723108510000|2024-08-08 09:15:10|5199.88|5199.28|5200.5|5199.9|5200.5|5199.9|5199.75|5199.15|26
1723108520000|2024-08-08 09:15:20|5200.63|5200.03|5200.13|5199.53|5200.75|5200.15|5200.13|5199.53|38
1723108530000|2024-08-08 09:15:30|5200.25|5199.65|5200.38|5199.78|5200.38|5199.78|5200.25|5199.65|7
1723108540000|2024-08-08 09:15:40|5200.5|5199.9|5200.5|5199.9|5200.5|5199.9|5200.5|5199.9|8
1723108550000|2024-08-08 09:15:50|5200.38|5199.78|5199.75|5199.15|5200.38|5199.78|5199.13|5198.53|26
1723108560000|2024-08-08 09:16:00|5199.5|5198.9|5198.5|5197.9|5199.63|5199.03|5198.5|5197.9|75
1723108570000|2024-08-08 09:16:10|5198.38|5197.78|5198.5|5197.9|5198.5|5197.9|5198|5197.4|23
1723108580000|2024-08-08 09:16:20|5198.38|5197.78|5198.25|5197.65|5198.38|5197.78|5198.13|5197.53|7
1723108590000|2024-08-08 09:16:30|5198.13|5197.53|5197.75|5197.15|5198.13|5197.53|5197.13|5196.53|35
1723108600000|2024-08-08 09:16:40|5197.63|5197.03|5197.63|5197.03|5197.88|5197.28|5197.63|5197.03|10
1723108610000|2024-08-08 09:16:50|5197.5|5196.9|5197.75|5197.15|5197.75|5197.15|5197.25|5196.65|10
1723108620000|2024-08-08 09:17:00|5197.63|5197.03|5196.75|5196.15|5197.63|5197.03|5196.63|5196.03|8
1723108630000|2024-08-08 09:17:10|5196.63|5196.03|5196.5|5195.9|5196.88|5196.28|5196.25|5195.65|34
1723108640000|2024-08-08 09:17:20|5196.38|5195.78|5196|5195.4|5196.5|5195.9|5196|5195.4|64
1723108650000|2024-08-08 09:17:30|5195.88|5195.28|5196|5195.4|5196|5195.4|5195.63|5195.03|16
1723108660000|2024-08-08 09:17:40|5196.13|5195.53|5196|5195.4|5196.25|5195.65|5195.88|5195.28|35
1723108670000|2024-08-08 09:17:50|5195.88|5195.28|5195.75|5195.15|5196.13|5195.53|5195.75|5195.15|14
1723108680000|2024-08-08 09:18:00|5195.63|5195.03|5196.75|5196.15|5197|5196.4|5195.63|5195.03|144
1723108690000|2024-08-08 09:18:10|5196.88|5196.28|5196.75|5196.15|5196.88|5196.28|5196.75|5196.15|11
1723108700000|2024-08-08 09:18:20|5196.63|5196.03|5196.5|5195.9|5196.63|5196.03|5196.38|5195.78|16
1723108710000|2024-08-08 09:18:30|5196.63|5196.03|5197.38|5196.78|5197.38|5196.78|5196.63|5196.03|8
1723108720000|2024-08-08 09:18:40|5197.5|5196.9|5198|5197.4|5198|5197.4|5197.38|5196.78|10
1723108730000|2024-08-08 09:18:50|5197.88|5197.28|5198|5197.4|5198|5197.4|5197.88|5197.28|3
1723108740000|2024-08-08 09:19:00|5197.88|5197.28|5198.63|5198.03|5198.63|5198.03|5197.75|5197.15|24
1723108750000|2024-08-08 09:19:10|5198.75|5198.15|5198.88|5198.28|5198.88|5198.28|5198.38|5197.78|116
1723108760000|2024-08-08 09:19:20|5198.75|5198.15|5198.75|5198.15|5198.88|5198.28|5198.5|5197.9|57
1723108770000|2024-08-08 09:19:30|5198.63|5198.03|5198|5197.4|5198.63|5198.03|5198|5197.4|19
1723108780000|2024-08-08 09:19:40|5197.75|5197.15|5197.75|5197.15|5197.88|5197.28|5197.75|5197.15|39
1723108790000|2024-08-08 09:19:50|5197.88|5197.28|5197.75|5197.15|5197.88|5197.28|5197.75|5197.15|2
1723108800000|2024-08-08 09:20:00|5197.63|5197.03|5197.88|5197.28|5198.13|5197.53|5197.25|5196.65|35
1723108810000|2024-08-08 09:20:10|5198|5197.4|5198.38|5197.78|5198.5|5197.9|5197.88|5197.28|10
1723108820000|2024-08-08 09:20:20|5198.5|5197.9|5198.5|5197.9|5198.5|5197.9|5197.88|5197.28|21
1723108830000|2024-08-08 09:20:30|5198.63|5198.03|5197.5|5196.9|5198.75|5198.15|5197.5|5196.9|42
1723108840000|2024-08-08 09:20:40|5197.25|5196.65|5197.5|5196.9|5197.75|5197.15|5197.25|5196.65|23
1723108850000|2024-08-08 09:20:50|5197.38|5196.78|5197.75|5197.15|5197.75|5197.15|5197.25|5196.65|13
1723108860000|2024-08-08 09:21:00|5197.63|5197.03|5197|5196.4|5197.63|5197.03|5196.75|5196.15|11
1723108870000|2024-08-08 09:21:10|5196.88|5196.28|5196.25|5195.65|5196.88|5196.28|5196.25|5195.65|9
1723108880000|2024-08-08 09:21:20|5196|5195.4|5196|5195.4|5196.13|5195.53|5196|5195.4|17
1723108890000|2024-08-08 09:21:30|5195.88|5195.28|5195.88|5195.28|5196|5195.4|5195.75|5195.15|24
1723108900000|2024-08-08 09:21:40|5196|5195.4|5196|5195.4|5196.13|5195.53|5195.88|5195.28|0
1723108910000|2024-08-08 09:21:50|5195.88|5195.28|5195.5|5194.9|5196|5195.4|5195.5|5194.9|17
1723108920000|2024-08-08 09:22:00|5195.63|5195.03|5196|5195.4|5196.38|5195.78|5195.63|5195.03|31
1723108930000|2024-08-08 09:22:10|5196.25|5195.65|5196.75|5196.15|5196.75|5196.15|5196.25|5195.65|14
1723108940000|2024-08-08 09:22:20|5196.88|5196.28|5197.5|5196.9|5197.88|5197.28|5196.88|5196.28|32
1723108950000|2024-08-08 09:22:30|5197.38|5196.78|5198.5|5197.9|5198.75|5198.15|5197.38|5196.78|17
1723108960000|2024-08-08 09:22:40|5198.38|5197.78|5198.88|5198.28|5198.88|5198.28|5197.63|5197.03|161
1723108970000|2024-08-08 09:22:50|5198.38|5197.78|5197.88|5197.28|5198.38|5197.78|5197.88|5197.28|77
1723108980000|2024-08-08 09:23:00|5197.63|5197.03|5197.25|5196.65|5197.88|5197.28|5197.25|5196.65|28
1723108990000|2024-08-08 09:23:10|5197.38|5196.78|5196.63|5196.03|5197.5|5196.9|5196.63|5196.03|23
1723109000000|2024-08-08 09:23:20|5196.5|5195.9|5196.25|5195.65|5196.88|5196.28|5196.25|5195.65|13
1723109010000|2024-08-08 09:23:30|5196.13|5195.53|5196|5195.4|5196.13|5195.53|5195.75|5195.15|20
1723109020000|2024-08-08 09:23:40|5195.88|5195.28|5195.63|5195.03|5195.88|5195.28|5195.5|5194.9|4
1723109030000|2024-08-08 09:23:50|5195.5|5194.9|5195.13|5194.53|5195.63|5195.03|5195.13|5194.53|6
1723109040000|2024-08-08 09:24:00|5195|5194.4|5194.75|5194.15|5195.25|5194.65|5194.63|5194.03|29
1723109050000|2024-08-08 09:24:10|5194.88|5194.28|5194|5193.4|5194.88|5194.28|5194|5193.4|64
1723109060000|2024-08-08 09:24:20|5193.75|5193.15|5193.13|5192.53|5193.75|5193.15|5192.88|5192.28|72
1723109070000|2024-08-08 09:24:30|5193|5192.4|5193.5|5192.9|5193.75|5193.15|5192.88|5192.28|63
1723109080000|2024-08-08 09:24:40|5193.38|5192.78|5193.5|5192.9|5193.63|5193.03|5193.38|5192.78|19
1723109090000|2024-08-08 09:24:50|5193.38|5192.78|5193.5|5192.9|5193.63|5193.03|5193.38|5192.78|22
1723109100000|2024-08-08 09:25:00|5193.38|5192.78|5193.5|5192.9|5194|5193.4|5193.38|5192.78|39
1723109110000|2024-08-08 09:25:10|5194|5193.4|5193|5192.4|5194|5193.4|5193|5192.4|39
1723109120000|2024-08-08 09:25:20|5192.88|5192.28|5193.25|5192.65|5193.25|5192.65|5192.88|5192.28|16
1723109130000|2024-08-08 09:25:30|5193.13|5192.53|5193.5|5192.9|5193.5|5192.9|5193|5192.4|56
1723109140000|2024-08-08 09:25:40|5193.63|5193.03|5193.5|5192.9|5193.63|5193.03|5193.13|5192.53|13
1723109150000|2024-08-08 09:25:50|5193.38|5192.78|5193.25|5192.65|5193.63|5193.03|5193.13|5192.53|24
1723109160000|2024-08-08 09:26:00|5193.13|5192.53|5193.5|5192.9|5193.88|5193.28|5193.13|5192.53|45
1723109170000|2024-08-08 09:26:10|5193.63|5193.03|5193.5|5192.9|5193.63|5193.03|5193.38|5192.78|2
1723109180000|2024-08-08 09:26:20|5193.38|5192.78|5193.5|5192.9|5193.63|5193.03|5192.5|5191.9|84
1723109190000|2024-08-08 09:26:30|5193.38|5192.78|5193.63|5193.03|5194|5193.4|5193.38|5192.78|32
1723109200000|2024-08-08 09:26:40|5193.5|5192.9|5193.13|5192.53|5193.5|5192.9|5193.13|5192.53|40
1723109210000|2024-08-08 09:26:50|5192.88|5192.28|5193.5|5192.9|5193.75|5193.15|5192.63|5192.03|50
1723109220000|2024-08-08 09:27:00|5193.63|5193.03|5193|5192.4|5193.63|5193.03|5193|5192.4|17
1723109230000|2024-08-08 09:27:10|5193.13|5192.53|5193.25|5192.65|5193.25|5192.65|5193|5192.4|23
1723109240000|2024-08-08 09:27:20|5193.38|5192.78|5193.75|5193.15|5193.75|5193.15|5193.25|5192.65|17
1723109250000|2024-08-08 09:27:30|5193.5|5192.9|5194.25|5193.65|5194.25|5193.65|5193.38|5192.78|27
1723109260000|2024-08-08 09:27:40|5194.38|5193.78|5194.25|5193.65|5194.63|5194.03|5193.88|5193.28|61
1723109270000|2024-08-08 09:27:50|5194.38|5193.78|5194.25|5193.65|5194.88|5194.28|5194.25|5193.65|28
1723109280000|2024-08-08 09:28:00|5194.13|5193.53|5194.5|5193.9|5194.5|5193.9|5193.5|5192.9|22
1723109290000|2024-08-08 09:28:10|5194.38|5193.78|5194.25|5193.65|5194.38|5193.78|5194.25|5193.65|4
1723109300000|2024-08-08 09:28:20|5194.13|5193.53|5194.5|5193.9|5194.75|5194.15|5194.13|5193.53|12
1723109310000|2024-08-08 09:28:30|5194.38|5193.78|5194.25|5193.65|5194.38|5193.78|5194.13|5193.53|15
1723109320000|2024-08-08 09:28:40|5194.13|5193.53|5194.63|5194.03|5195.38|5194.78|5194.13|5193.53|31
1723109330000|2024-08-08 09:28:50|5194.38|5193.78|5194.38|5193.78|5195|5194.4|5193.88|5193.28|39
1723109340000|2024-08-08 09:29:00|5194.63|5194.03|5194.25|5193.65|5194.63|5194.03|5194.13|5193.53|35
1723109350000|2024-08-08 09:29:10|5194.13|5193.53|5193.88|5193.28|5194.13|5193.53|5193.75|5193.15|10
1723109360000|2024-08-08 09:29:20|5193.75|5193.15|5194.5|5193.9|5194.5|5193.9|5193.38|5192.78|30
1723109370000|2024-08-08 09:29:30|5194.13|5193.53|5194.5|5193.9|5194.63|5194.03|5194|5193.4|13
1723109380000|2024-08-08 09:29:40|5194.38|5193.78|5193.75|5193.15|5194.38|5193.78|5193.75|5193.15|12
1723109390000|2024-08-08 09:29:50|5193.88|5193.28|5194|5193.4|5194.13|5193.53|5193.88|5193.28|4
1723109400000|2024-08-08 09:30:00|5193.88|5193.28|5193.63|5193.03|5194.13|5193.53|5193.5|5192.9|30
1723109410000|2024-08-08 09:30:10|5193.75|5193.15|5193.5|5192.9|5193.88|5193.28|5193.38|5192.78|12
1723109420000|2024-08-08 09:30:20|5193.63|5193.03|5194|5193.4|5194.38|5193.78|5193.63|5193.03|57
1723109430000|2024-08-08 09:30:30|5193.88|5193.28|5194|5193.4|5194.13|5193.53|5193.88|5193.28|3
1723109440000|2024-08-08 09:30:40|5193.88|5193.28|5193.25|5192.65|5194|5193.4|5193.25|5192.65|13
1723109450000|2024-08-08 09:30:50|5193.13|5192.53|5193.88|5193.28|5193.88|5193.28|5193|5192.4|28
1723109460000|2024-08-08 09:31:00|5193.75|5193.15|5195.75|5195.15|5196.13|5195.53|5193.5|5192.9|110
1723109470000|2024-08-08 09:31:10|5195.63|5195.03|5196.13|5195.53|5196.13|5195.53|5195.25|5194.65|24
1723109480000|2024-08-08 09:31:20|5196.25|5195.65|5197|5196.4|5197.13|5196.53|5196.13|5195.53|19
1723109490000|2024-08-08 09:31:30|5196.88|5196.28|5196.5|5195.9|5197.13|5196.53|5196.5|5195.9|34
1723109500000|2024-08-08 09:31:40|5196.75|5196.15|5197.63|5197.03|5197.88|5197.28|5196.38|5195.78|76
1723109510000|2024-08-08 09:31:50|5197.75|5197.15|5197.63|5197.03|5197.75|5197.15|5197.38|5196.78|35
1723109520000|2024-08-08 09:32:00|5197.5|5196.9|5196.25|5195.65|5197.5|5196.9|5195.75|5195.15|80
1723109530000|2024-08-08 09:32:10|5196.38|5195.78|5196.38|5195.78|5196.5|5195.9|5195.75|5195.15|47
1723109540000|2024-08-08 09:32:20|5196.5|5195.9|5196.75|5196.15|5196.88|5196.28|5196.5|5195.9|16
1723109550000|2024-08-08 09:32:30|5196.63|5196.03|5196|5195.4|5196.63|5196.03|5196|5195.4|12
1723109560000|2024-08-08 09:32:40|5196.25|5195.65|5194.5|5193.9|5196.63|5196.03|5194.25|5193.65|56
1723109570000|2024-08-08 09:32:50|5194.75|5194.15|5194.75|5194.15|5194.75|5194.15|5194.75|5194.15|19
1723109580000|2024-08-08 09:33:00|5194.63|5194.03|5194.5|5193.9|5194.75|5194.15|5194|5193.4|33
1723109590000|2024-08-08 09:33:10|5194.38|5193.78|5194.5|5193.9|5194.5|5193.9|5194.25|5193.65|18
1723109600000|2024-08-08 09:33:20|5194.63|5194.03|5194|5193.4|5194.63|5194.03|5194|5193.4|27
1723109610000|2024-08-08 09:33:30|5193.88|5193.28|5193.5|5192.9|5194.38|5193.78|5193|5192.4|89
1723109620000|2024-08-08 09:33:40|5193.25|5192.65|5193.63|5193.03|5193.63|5193.03|5193.13|5192.53|20
1723109630000|2024-08-08 09:33:50|5193.5|5192.9|5194.38|5193.78|5194.5|5193.9|5193.5|5192.9|16
1723109640000|2024-08-08 09:34:00|5193.88|5193.28|5193.75|5193.15|5194|5193.4|5193.25|5192.65|38
1723109650000|2024-08-08 09:34:10|5194|5193.4|5193.88|5193.28|5194|5193.4|5193.88|5193.28|1
1723109660000|2024-08-08 09:34:20|5194|5193.4|5195.25|5194.65|5195.25|5194.65|5194|5193.4|27
1723109670000|2024-08-08 09:34:30|5195|5194.4|5195.25|5194.65|5195.25|5194.65|5195|5194.4|68
1723109680000|2024-08-08 09:34:40|5195.38|5194.78|5195.25|5194.65|5195.38|5194.78|5195|5194.4|16
1723109690000|2024-08-08 09:34:50|5195.5|5194.9|5195.63|5195.03|5195.63|5195.03|5195.5|5194.9|1
1723109700000|2024-08-08 09:35:00|5195.75|5195.15|5194.75|5194.15|5195.75|5195.15|5194.63|5194.03|25
1723109710000|2024-08-08 09:35:10|5194.88|5194.28|5194.75|5194.15|5195|5194.4|5194.75|5194.15|9
1723109720000|2024-08-08 09:35:20|5194.88|5194.28|5195.13|5194.53|5195.38|5194.78|5194.88|5194.28|35
1723109730000|2024-08-08 09:35:30|5195|5194.4|5194.5|5193.9|5195|5194.4|5194.5|5193.9|12
1723109740000|2024-08-08 09:35:40|5194.25|5193.65|5194.13|5193.53|5194.5|5193.9|5194.13|5193.53|22
1723109750000|2024-08-08 09:35:50|5194.25|5193.65|5194|5193.4|5194.38|5193.78|5194|5193.4|7
1723109760000|2024-08-08 09:36:00|5193.75|5193.15|5193.38|5192.78|5193.75|5193.15|5193|5192.4|37
1723109770000|2024-08-08 09:36:10|5193.25|5192.65|5193.38|5192.78|5193.38|5192.78|5192.75|5192.15|31
1723109780000|2024-08-08 09:36:20|5193.25|5192.65|5192.75|5192.15|5193.5|5192.9|5192.63|5192.03|37
1723109790000|2024-08-08 09:36:30|5192.63|5192.03|5193.5|5192.9|5193.5|5192.9|5192.63|5192.03|55
1723109800000|2024-08-08 09:36:40|5193.38|5192.78|5192.88|5192.28|5193.38|5192.78|5192.88|5192.28|11
1723109810000|2024-08-08 09:36:50|5192.75|5192.15|5191.5|5190.9|5192.75|5192.15|5191.25|5190.65|194
1723109820000|2024-08-08 09:37:00|5191.38|5190.78|5192.13|5191.53|5192.13|5191.53|5190.88|5190.28|42
1723109830000|2024-08-08 09:37:10|5192|5191.4|5192.25|5191.65|5192.25|5191.65|5191.88|5191.28|12
1723109840000|2024-08-08 09:37:20|5192.13|5191.53|5192.75|5192.15|5192.75|5192.15|5192.13|5191.53|23
1723109850000|2024-08-08 09:37:30|5192.63|5192.03|5192.75|5192.15|5192.88|5192.28|5192.63|5192.03|2
1723109860000|2024-08-08 09:37:40|5192.88|5192.28|5191.75|5191.15|5192.88|5192.28|5191.75|5191.15|71
1723109870000|2024-08-08 09:37:50|5191.38|5190.78|5191.25|5190.65|5191.38|5190.78|5191.25|5190.65|8
1723109880000|2024-08-08 09:38:00|5191.38|5190.78|5191.38|5190.78|5191.5|5190.9|5191.38|5190.78|24
1723109890000|2024-08-08 09:38:10|5191.5|5190.9|5192.25|5191.65|5192.25|5191.65|5191.5|5190.9|14
1723109900000|2024-08-08 09:38:20|5191.75|5191.15|5191.63|5191.03|5191.75|5191.15|5191.38|5190.78|20
1723109910000|2024-08-08 09:38:30|5191.75|5191.15|5191.75|5191.15|5191.75|5191.15|5191.63|5191.03|6
1723109920000|2024-08-08 09:38:40|5191.5|5190.9|5191.75|5191.15|5191.75|5191.15|5191.5|5190.9|30
1723109930000|2024-08-08 09:38:50|5191.63|5191.03|5191|5190.4|5191.63|5191.03|5190.63|5190.03|65
1723109940000|2024-08-08 09:39:00|5190.88|5190.28|5191.13|5190.53|5191.13|5190.53|5190.88|5190.28|10
1723109950000|2024-08-08 09:39:10|5191.25|5190.65|5192.13|5191.53|5192.88|5192.28|5191.25|5190.65|79
1723109960000|2024-08-08 09:39:20|5192.25|5191.65|5192|5191.4|5192.63|5192.03|5192|5191.4|34
1723109970000|2024-08-08 09:39:30|5192.13|5191.53|5192.75|5192.15|5192.75|5192.15|5192.13|5191.53|20
1723109980000|2024-08-08 09:39:40|5192.88|5192.28|5192.25|5191.65|5192.88|5192.28|5192.13|5191.53|14
1723109990000|2024-08-08 09:39:50|5192.38|5191.78|5192.25|5191.65|5192.38|5191.78|5192|5191.4|12
1723110000000|2024-08-08 09:40:00|5192.38|5191.78|5191.75|5191.15|5192.63|5192.03|5191.75|5191.15|16
1723110010000|2024-08-08 09:40:10|5191.63|5191.03|5192.13|5191.53|5192.25|5191.65|5191.5|5190.9|16
1723110020000|2024-08-08 09:40:20|5192|5191.4|5191.75|5191.15|5192|5191.4|5191.75|5191.15|21
1723110030000|2024-08-08 09:40:30|5191.88|5191.28|5192.38|5191.78|5192.38|5191.78|5191.88|5191.28|22
1723110040000|2024-08-08 09:40:40|5192.25|5191.65|5192.38|5191.78|5192.38|5191.78|5191.75|5191.15|17
1723110050000|2024-08-08 09:40:50|5192.25|5191.65|5192.75|5192.15|5192.75|5192.15|5192.13|5191.53|38
1723110060000|2024-08-08 09:41:00|5192.63|5192.03|5192.75|5192.15|5192.88|5192.28|5192.38|5191.78|8
1723110070000|2024-08-08 09:41:10|5192.63|5192.03|5192.13|5191.53|5192.75|5192.15|5192.13|5191.53|27
1723110080000|2024-08-08 09:41:20|5192.25|5191.65|5191.63|5191.03|5192.25|5191.65|5191.63|5191.03|8
1723110090000|2024-08-08 09:41:30|5191.5|5190.9|5191.75|5191.15|5191.75|5191.15|5191.13|5190.53|42
1723110100000|2024-08-08 09:41:40|5191.88|5191.28|5192|5191.4|5192|5191.4|5191.88|5191.28|11
1723110110000|2024-08-08 09:41:50|5191.88|5191.28|5192|5191.4|5192.25|5191.65|5191.63|5191.03|36
1723110120000|2024-08-08 09:42:00|5191.88|5191.28|5191.75|5191.15|5191.88|5191.28|5191.38|5190.78|24
1723110130000|2024-08-08 09:42:10|5191.88|5191.28|5191.5|5190.9|5192.25|5191.65|5191.38|5190.78|33
1723110140000|2024-08-08 09:42:20|5191.63|5191.03|5191.38|5190.78|5191.63|5191.03|5191|5190.4|39
1723110150000|2024-08-08 09:42:30|5191.25|5190.65|5190.88|5190.28|5191.25|5190.65|5190.88|5190.28|18
1723110160000|2024-08-08 09:42:40|5191|5190.4|5190|5189.4|5191|5190.4|5189.88|5189.28|93
1723110170000|2024-08-08 09:42:50|5190.38|5189.78|5190.63|5190.03|5190.63|5190.03|5190.25|5189.65|83
1723110180000|2024-08-08 09:43:00|5190.5|5189.9|5190.5|5189.9|5190.63|5190.03|5190.25|5189.65|20
1723110190000|2024-08-08 09:43:10|5190.38|5189.78|5190.5|5189.9|5190.88|5190.28|5190.25|5189.65|37
1723110200000|2024-08-08 09:43:20|5190.13|5189.53|5190.13|5189.53|5190.13|5189.53|5190|5189.4|23
1723110210000|2024-08-08 09:43:30|5190.25|5189.65|5190|5189.4|5190.25|5189.65|5189.88|5189.28|27
1723110220000|2024-08-08 09:43:40|5190.13|5189.53|5190.13|5189.53|5190.13|5189.53|5189.75|5189.15|15
1723110230000|2024-08-08 09:43:50|5190|5189.4|5189.75|5189.15|5190|5189.4|5189.75|5189.15|26
1723110240000|2024-08-08 09:44:00|5189.63|5189.03|5189|5188.4|5189.63|5189.03|5189|5188.4|60
1723110250000|2024-08-08 09:44:10|5188.75|5188.15|5187|5186.4|5188.75|5188.15|5186.88|5186.28|222
1723110260000|2024-08-08 09:44:20|5187.13|5186.53|5186.5|5185.9|5187.13|5186.53|5186.5|5185.9|68
1723110270000|2024-08-08 09:44:30|5186.38|5185.78|5186.5|5185.9|5186.75|5186.15|5186.38|5185.78|98
1723110280000|2024-08-08 09:44:40|5186.25|5185.65|5186.25|5185.65|5186.88|5186.28|5186.25|5185.65|44
1723110290000|2024-08-08 09:44:50|5186.38|5185.78|5185.5|5184.9|5186.38|5185.78|5185.38|5184.78|216
1723110300000|2024-08-08 09:45:00|5185.38|5184.78|5185|5184.4|5185.5|5184.9|5185|5184.4|70
1723110310000|2024-08-08 09:45:10|5185.13|5184.53|5184.38|5183.78|5185.25|5184.65|5184.38|5183.78|50
1723110320000|2024-08-08 09:45:20|5184.5|5183.9|5182.88|5182.28|5184.75|5184.15|5182.88|5182.28|168
1723110330000|2024-08-08 09:45:30|5183.13|5182.53|5183.13|5182.53|5183.38|5182.78|5182.63|5182.03|136
1723110340000|2024-08-08 09:45:40|5183.25|5182.65|5184|5183.4|5184.38|5183.78|5183.25|5182.65|45
1723110350000|2024-08-08 09:45:50|5183.88|5183.28|5183.25|5182.65|5184.13|5183.53|5183.25|5182.65|60
1723110360000|2024-08-08 09:46:00|5183.38|5182.78|5184|5183.4|5184|5183.4|5183.38|5182.78|38
1723110370000|2024-08-08 09:46:10|5183.88|5183.28|5184|5183.4|5184.38|5183.78|5183.88|5183.28|27
1723110380000|2024-08-08 09:46:20|5183.25|5182.65|5183.5|5182.9|5183.88|5183.28|5182.75|5182.15|83
1723110390000|2024-08-08 09:46:30|5183.63|5183.03|5182.88|5182.28|5183.75|5183.15|5182.88|5182.28|37
1723110400000|2024-08-08 09:46:40|5183|5182.4|5182.88|5182.28|5183.13|5182.53|5182.75|5182.15|19
1723110410000|2024-08-08 09:46:50|5183|5182.4|5184|5183.4|5184.25|5183.65|5183|5182.4|68
1723110420000|2024-08-08 09:47:00|5184.88|5184.28|5185.5|5184.9|5185.88|5185.28|5184.88|5184.28|83
1723110430000|2024-08-08 09:47:10|5185.38|5184.78|5185.63|5185.03|5185.63|5185.03|5185.25|5184.65|9
1723110440000|2024-08-08 09:47:20|5185.75|5185.15|5185.88|5185.28|5185.88|5185.28|5185.38|5184.78|88
1723110450000|2024-08-08 09:47:30|5185.75|5185.15|5185.75|5185.15|5185.88|5185.28|5185.75|5185.15|45
1723110460000|2024-08-08 09:47:40|5185.88|5185.28|5185.63|5185.03|5185.88|5185.28|5185.63|5185.03|14
1723110470000|2024-08-08 09:47:50|5185.75|5185.15|5185.25|5184.65|5185.88|5185.28|5185|5184.4|45
1723110480000|2024-08-08 09:48:00|5185.38|5184.78|5184.88|5184.28|5185.38|5184.78|5184.75|5184.15|41
1723110490000|2024-08-08 09:48:10|5185|5184.4|5185|5184.4|5185|5184.4|5184.5|5183.9|20
1723110500000|2024-08-08 09:48:20|5184.88|5184.28|5184.5|5183.9|5184.88|5184.28|5184.13|5183.53|38
1723110510000|2024-08-08 09:48:30|5184.38|5183.78|5184.63|5184.03|5184.75|5184.15|5184.38|5183.78|29
1723110520000|2024-08-08 09:48:40|5184.5|5183.9|5183.88|5183.28|5184.88|5184.28|5183.88|5183.28|52
1723110530000|2024-08-08 09:48:50|5183.5|5182.9|5183.75|5183.15|5184.38|5183.78|5183.5|5182.9|68
1723110540000|2024-08-08 09:49:00|5183.88|5183.28|5184.25|5183.65|5184.25|5183.65|5183.63|5183.03|15
1723110550000|2024-08-08 09:49:10|5184.13|5183.53|5183.75|5183.15|5184.5|5183.9|5183.75|5183.15|77
1723110560000|2024-08-08 09:49:20|5183.63|5183.03|5182.25|5181.65|5183.63|5183.03|5182.25|5181.65|70
1723110570000|2024-08-08 09:49:30|5181.75|5181.15|5181|5180.4|5182|5181.4|5181|5180.4|147
1723110580000|2024-08-08 09:49:40|5181.13|5180.53|5180.88|5180.28|5181.5|5180.9|5180.13|5179.53|98
1723110590000|2024-08-08 09:49:50|5180.75|5180.15|5179.13|5178.53|5180.88|5180.28|5179.13|5178.53|110
1723110600000|2024-08-08 09:50:00|5179.5|5178.9|5180.5|5179.9|5180.5|5179.9|5179.5|5178.9|123
1723110610000|2024-08-08 09:50:10|5180.38|5179.78|5181.5|5180.9|5182.13|5181.53|5180.38|5179.78|132
1723110620000|2024-08-08 09:50:20|5181.63|5181.03|5182.25|5181.65|5182.25|5181.65|5181.13|5180.53|44
1723110630000|2024-08-08 09:50:30|5182.38|5181.78|5182|5181.4|5182.5|5181.9|5181.88|5181.28|22
1723110640000|2024-08-08 09:50:40|5182.13|5181.53|5182.13|5181.53|5182.13|5181.53|5181.5|5180.9|21
1723110650000|2024-08-08 09:50:50|5182.25|5181.65|5181.75|5181.15|5182.25|5181.65|5181.75|5181.15|24
1723110660000|2024-08-08 09:51:00|5181.88|5181.28|5181.13|5180.53|5181.88|5181.28|5180.88|5180.28|109
1723110670000|2024-08-08 09:51:10|5181.38|5180.78|5182|5181.4|5182|5181.4|5181.25|5180.65|59
1723110680000|2024-08-08 09:51:20|5181.88|5181.28|5182.13|5181.53|5182.25|5181.65|5181|5180.4|126
1723110690000|2024-08-08 09:51:30|5182|5181.4|5180.63|5180.03|5182.25|5181.65|5180.25|5179.65|100
1723110700000|2024-08-08 09:51:40|5180.5|5179.9|5180|5179.4|5180.5|5179.9|5179.38|5178.78|106
1723110710000|2024-08-08 09:51:50|5179.88|5179.28|5179.5|5178.9|5180.38|5179.78|5179.5|5178.9|46
1723110720000|2024-08-08 09:52:00|5179.63|5179.03|5180.25|5179.65|5180.63|5180.03|5179.63|5179.03|73
1723110730000|2024-08-08 09:52:10|5180.13|5179.53|5179.5|5178.9|5180.25|5179.65|5179.5|5178.9|51
1723110740000|2024-08-08 09:52:20|5179.63|5179.03|5178.5|5177.9|5179.63|5179.03|5177.75|5177.15|236
1723110750000|2024-08-08 09:52:30|5178.63|5178.03|5177.25|5176.65|5178.75|5178.15|5177.25|5176.65|87
1723110760000|2024-08-08 09:52:40|5177.13|5176.53|5177.13|5176.53|5178.5|5177.9|5177|5176.4|223
1723110770000|2024-08-08 09:52:50|5177.25|5176.65|5178.25|5177.65|5178.38|5177.78|5176.88|5176.28|81
1723110780000|2024-08-08 09:53:00|5178|5177.4|5178.5|5177.9|5179|5178.4|5177.88|5177.28|77
1723110790000|2024-08-08 09:53:10|5178.13|5177.53|5180|5179.4|5180.63|5180.03|5178|5177.4|213
1723110800000|2024-08-08 09:53:20|5179.88|5179.28|5181.5|5180.9|5181.5|5180.9|5179.5|5178.9|105
1723110810000|2024-08-08 09:53:30|5181.25|5180.65|5181.75|5181.15|5182.13|5181.53|5181.25|5180.65|60
1723110820000|2024-08-08 09:53:40|5181.88|5181.28|5182.63|5182.03|5182.63|5182.03|5181.63|5181.03|48
1723110830000|2024-08-08 09:53:50|5182.75|5182.15|5183|5182.4|5183.25|5182.65|5182.75|5182.15|33
1723110840000|2024-08-08 09:54:00|5183.13|5182.53|5184.88|5184.28|5185.63|5185.03|5183.13|5182.53|148
1723110850000|2024-08-08 09:54:10|5185|5184.4|5185.75|5185.15|5186.63|5186.03|5184.88|5184.28|112
1723110860000|2024-08-08 09:54:20|5185.63|5185.03|5186.38|5185.78|5186.63|5186.03|5185.63|5185.03|43
1723110870000|2024-08-08 09:54:30|5186.25|5185.65|5186.63|5186.03|5186.88|5186.28|5186.25|5185.65|39
1723110880000|2024-08-08 09:54:40|5186.75|5186.15|5186|5185.4|5187.38|5186.78|5186|5185.4|97
1723110890000|2024-08-08 09:54:50|5186.13|5185.53|5185.5|5184.9|5186.13|5185.53|5184.75|5184.15|131
1723110900000|2024-08-08 09:55:00|5185.63|5185.03|5185.5|5184.9|5185.63|5185.03|5184.88|5184.28|64
1723110910000|2024-08-08 09:55:10|5185.63|5185.03|5185.5|5184.9|5185.88|5185.28|5185.5|5184.9|26
1723110920000|2024-08-08 09:55:20|5185.25|5184.65|5187|5186.4|5187|5186.4|5185|5184.4|49
1723110930000|2024-08-08 09:55:30|5186.88|5186.28|5186.5|5185.9|5187|5186.4|5186.38|5185.78|21
1723110940000|2024-08-08 09:55:40|5186.38|5185.78|5185.88|5185.28|5186.5|5185.9|5185.5|5184.9|24
1723110950000|2024-08-08 09:55:50|5186|5185.4|5185.25|5184.65|5186|5185.4|5185.13|5184.53|23
1723110960000|2024-08-08 09:56:00|5185.13|5184.53|5185.5|5184.9|5185.63|5185.03|5185|5184.4|29
1723110970000|2024-08-08 09:56:10|5185.63|5185.03|5186.63|5186.03|5186.63|5186.03|5185.63|5185.03|24
1723110980000|2024-08-08 09:56:20|5186.75|5186.15|5186.75|5186.15|5186.75|5186.15|5186.25|5185.65|29
1723110990000|2024-08-08 09:56:30|5186.63|5186.03|5186.25|5185.65|5186.75|5186.15|5186.13|5185.53|25
1723111000000|2024-08-08 09:56:40|5186.13|5185.53|5186.25|5185.65|5186.25|5185.65|5186|5185.4|14
1723111010000|2024-08-08 09:56:50|5186.5|5185.9|5186|5185.4|5186.5|5185.9|5186|5185.4|24
1723111020000|2024-08-08 09:57:00|5186.13|5185.53|5186.75|5186.15|5187.13|5186.53|5186.13|5185.53|34
1723111030000|2024-08-08 09:57:10|5186.88|5186.28|5186.25|5185.65|5186.88|5186.28|5186.25|5185.65|17
1723111040000|2024-08-08 09:57:20|5186.13|5185.53|5186.25|5185.65|5186.5|5185.9|5185.75|5185.15|16
1723111050000|2024-08-08 09:57:30|5186.38|5185.78|5186.38|5185.78|5186.75|5186.15|5186.38|5185.78|8
1723111060000|2024-08-08 09:57:40|5186.13|5185.53|5186.25|5185.65|5186.38|5185.78|5186|5185.4|13
1723111070000|2024-08-08 09:57:50|5186.13|5185.53|5186.38|5185.78|5186.38|5185.78|5185.25|5184.65|44
1723111080000|2024-08-08 09:58:00|5186.5|5185.9|5187|5186.4|5187.13|5186.53|5186.5|5185.9|44
1723111090000|2024-08-08 09:58:10|5187.13|5186.53|5186.75|5186.15|5187.13|5186.53|5186.75|5186.15|24
1723111100000|2024-08-08 09:58:20|5186.88|5186.28|5186.88|5186.28|5186.88|5186.28|5186.63|5186.03|4
1723111110000|2024-08-08 09:58:30|5187|5186.4|5186.75|5186.15|5187|5186.4|5186.63|5186.03|15
1723111120000|2024-08-08 09:58:40|5186.38|5185.78|5186.25|5185.65|5186.5|5185.9|5186.25|5185.65|11
1723111130000|2024-08-08 09:58:50|5186.5|5185.9|5186.25|5185.65|5186.5|5185.9|5186.25|5185.65|21
1723111140000|2024-08-08 09:59:00|5186.38|5185.78|5185.88|5185.28|5186.38|5185.78|5185.88|5185.28|18
1723111150000|2024-08-08 09:59:10|5185.75|5185.15|5185.75|5185.15|5185.75|5185.15|5185.63|5185.03|14
1723111160000|2024-08-08 09:59:20|5185.63|5185.03|5185.25|5184.65|5185.88|5185.28|5185.13|5184.53|73
1723111170000|2024-08-08 09:59:30|5185.13|5184.53|5185.25|5184.65|5185.38|5184.78|5185.13|5184.53|20
1723111180000|2024-08-08 09:59:40|5185.38|5184.78|5184.38|5183.78|5185.38|5184.78|5184.25|5183.65|30
1723111190000|2024-08-08 09:59:50|5184.25|5183.65|5184.25|5183.65|5184.38|5183.78|5183.88|5183.28|51
1723111200000|2024-08-08 10:00:00|5184.5|5183.9|5187.25|5186.65|5187.38|5186.78|5184.25|5183.65|175
1723111210000|2024-08-08 10:00:10|5187.38|5186.78|5187.63|5187.03|5187.75|5187.15|5187.38|5186.78|29
1723111220000|2024-08-08 10:00:20|5187.75|5187.15|5186.38|5185.78|5187.88|5187.28|5186.38|5185.78|64
1723111230000|2024-08-08 10:00:30|5186.25|5185.65|5186.25|5185.65|5186.5|5185.9|5185.88|5185.28|40
1723111240000|2024-08-08 10:00:40|5186.38|5185.78|5185.25|5184.65|5186.88|5186.28|5185.25|5184.65|44
1723111250000|2024-08-08 10:00:50|5185.38|5184.78|5185.5|5184.9|5185.5|5184.9|5185.13|5184.53|13
1723111260000|2024-08-08 10:01:00|5185.63|5185.03|5187|5186.4|5187|5186.4|5185.63|5185.03|60
1723111270000|2024-08-08 10:01:10|5186.88|5186.28|5186.25|5185.65|5186.88|5186.28|5186.25|5185.65|21
1723111280000|2024-08-08 10:01:20|5186.13|5185.53|5185.75|5185.15|5186.13|5185.53|5185.75|5185.15|22
1723111290000|2024-08-08 10:01:30|5185.88|5185.28|5186.13|5185.53|5186.25|5185.65|5185.88|5185.28|26
1723111300000|2024-08-08 10:01:40|5186|5185.4|5186.63|5186.03|5186.63|5186.03|5185.88|5185.28|33
1723111310000|2024-08-08 10:01:50|5186.5|5185.9|5186.25|5185.65|5186.5|5185.9|5186|5185.4|22
1723111320000|2024-08-08 10:02:00|5186.13|5185.53|5186.13|5185.53|5186.13|5185.53|5185.75|5185.15|36
1723111330000|2024-08-08 10:02:10|5186|5185.4|5185.5|5184.9|5186.13|5185.53|5185.5|5184.9|72
1723111340000|2024-08-08 10:02:20|5185|5184.4|5183.75|5183.15|5185|5184.4|5183.75|5183.15|67
1723111350000|2024-08-08 10:02:30|5183.63|5183.03|5184|5183.4|5184.13|5183.53|5183.63|5183.03|48
1723111360000|2024-08-08 10:02:40|5183.5|5182.9|5184.5|5183.9|5184.5|5183.9|5183.5|5182.9|61
1723111370000|2024-08-08 10:02:50|5184.63|5184.03|5184|5183.4|5184.63|5184.03|5184|5183.4|36
1723111380000|2024-08-08 10:03:00|5183.88|5183.28|5182.63|5182.03|5183.88|5183.28|5182.63|5182.03|70
1723111390000|2024-08-08 10:03:10|5182.38|5181.78|5182.38|5181.78|5182.63|5182.03|5182.38|5181.78|52
1723111400000|2024-08-08 10:03:20|5182.5|5181.9|5183|5182.4|5183|5182.4|5182.5|5181.9|33
1723111410000|2024-08-08 10:03:30|5182.88|5182.28|5184|5183.4|5184.13|5183.53|5182.88|5182.28|35
1723111420000|2024-08-08 10:03:40|5184.13|5183.53|5183.63|5183.03|5184.63|5184.03|5183.63|5183.03|39
1723111430000|2024-08-08 10:03:50|5183.5|5182.9|5183.63|5183.03|5183.63|5183.03|5183.5|5182.9|1
1723111440000|2024-08-08 10:04:00|5183.75|5183.15|5183.25|5182.65|5183.75|5183.15|5183.25|5182.65|29
1723111450000|2024-08-08 10:04:10|5183.38|5182.78|5183.25|5182.65|5183.5|5182.9|5183|5182.4|14
1723111460000|2024-08-08 10:04:20|5183.13|5182.53|5182.5|5181.9|5183.13|5182.53|5182.5|5181.9|29
1723111470000|2024-08-08 10:04:30|5182.38|5181.78|5182.38|5181.78|5182.5|5181.9|5182|5181.4|88
1723111480000|2024-08-08 10:04:40|5182.25|5181.65|5181.75|5181.15|5182.25|5181.65|5181.5|5180.9|27
1723111490000|2024-08-08 10:04:50|5181.63|5181.03|5181.63|5181.03|5181.63|5181.03|5181.5|5180.9|15
1723111500000|2024-08-08 10:05:00|5181.5|5180.9|5181.75|5181.15|5181.88|5181.28|5181.5|5180.9|65
1723111510000|2024-08-08 10:05:10|5181.88|5181.28|5182|5181.4|5182|5181.4|5181.75|5181.15|11
1723111520000|2024-08-08 10:05:20|5181.88|5181.28|5182|5181.4|5182.5|5181.9|5181.88|5181.28|82
1723111530000|2024-08-08 10:05:30|5182.13|5181.53|5181.88|5181.28|5182.75|5182.15|5181.88|5181.28|59
1723111540000|2024-08-08 10:05:40|5182|5181.4|5181.88|5181.28|5182|5181.4|5181.88|5181.28|20
1723111550000|2024-08-08 10:05:50|5182.13|5181.53|5183.5|5182.9|5183.5|5182.9|5182|5181.4|49
1723111560000|2024-08-08 10:06:00|5183.63|5183.03|5183.38|5182.78|5183.75|5183.15|5183.25|5182.65|41
1723111570000|2024-08-08 10:06:10|5183.5|5182.9|5183.25|5182.65|5183.75|5183.15|5183.25|5182.65|38
1723111580000|2024-08-08 10:06:20|5183.38|5182.78|5183.13|5182.53|5183.63|5183.03|5182.88|5182.28|37
1723111590000|2024-08-08 10:06:30|5183.5|5182.9|5183.25|5182.65|5183.75|5183.15|5183.25|5182.65|38
1723111600000|2024-08-08 10:06:40|5183.13|5182.53|5183.63|5183.03|5183.63|5183.03|5182.75|5182.15|72
1723111610000|2024-08-08 10:06:50|5183.88|5183.28|5183.63|5183.03|5184.63|5184.03|5183.63|5183.03|74
1723111620000|2024-08-08 10:07:00|5183.75|5183.15|5183.38|5182.78|5183.75|5183.15|5183.38|5182.78|15
1723111630000|2024-08-08 10:07:10|5183.75|5183.15|5182.88|5182.28|5183.75|5183.15|5182.88|5182.28|44
1723111640000|2024-08-08 10:07:20|5182.5|5181.9|5182.13|5181.53|5182.63|5182.03|5182.13|5181.53|38
1723111650000|2024-08-08 10:07:30|5181.88|5181.28|5181.75|5181.15|5182|5181.4|5181.63|5181.03|69
1723111660000|2024-08-08 10:07:40|||||||||4
1723111670000|2024-08-08 10:07:50|5181.88|5181.28|5182|5181.4|5182|5181.4|5181.63|5181.03|15
1723111680000|2024-08-08 10:08:00|5182.13|5181.53|5181.75|5181.15|5182.13|5181.53|5181.63|5181.03|43
1723111690000|2024-08-08 10:08:10|||||||||1
1723111700000|2024-08-08 10:08:20|5181.63|5181.03|5180.88|5180.28|5181.63|5181.03|5180.63|5180.03|64
1723111710000|2024-08-08 10:08:30|5181|5180.4|5179.75|5179.15|5181|5180.4|5179.63|5179.03|89
1723111720000|2024-08-08 10:08:40|5179.38|5178.78|5179.38|5178.78|5179.38|5178.78|5178.88|5178.28|139
1723111730000|2024-08-08 10:08:50|5179.25|5178.65|5179.38|5178.78|5179.38|5178.78|5179.25|5178.65|149
1723111740000|2024-08-08 10:09:00|5179.25|5178.65|5178.63|5178.03|5179.25|5178.65|5178.63|5178.03|30
1723111750000|2024-08-08 10:09:10|5178.5|5177.9|5178.38|5177.78|5178.75|5178.15|5178.38|5177.78|36
1723111760000|2024-08-08 10:09:20|5178.63|5178.03|5178.75|5178.15|5179|5178.4|5178.25|5177.65|182
1723111770000|2024-08-08 10:09:30|5178.88|5178.28|5179.13|5178.53|5179.25|5178.65|5178.75|5178.15|38
1723111780000|2024-08-08 10:09:40|5178.75|5178.15|5178.63|5178.03|5178.75|5178.15|5178.38|5177.78|25
1723111790000|2024-08-08 10:09:50|5178.88|5178.28|5178.88|5178.28|5179.13|5178.53|5178.88|5178.28|24
1723111800000|2024-08-08 10:10:00|5179|5178.4|5179.13|5178.53|5179.38|5178.78|5178.88|5178.28|41
1723111810000|2024-08-08 10:10:10|5179.25|5178.65|5179.38|5178.78|5179.38|5178.78|5179.25|5178.65|3
1723111820000|2024-08-08 10:10:20|5179.13|5178.53|5179|5178.4|5179.13|5178.53|5178.88|5178.28|29
1723111830000|2024-08-08 10:10:30|5179.13|5178.53|5179.13|5178.53|5179.13|5178.53|5178.88|5178.28|55
1723111840000|2024-08-08 10:10:40|5178.88|5178.28|5181.63|5181.03|5181.63|5181.03|5178.75|5178.15|243
1723111850000|2024-08-08 10:10:50|5181.88|5181.28|5182.63|5182.03|5182.63|5182.03|5181.63|5181.03|40
1723111860000|2024-08-08 10:11:00|5182.5|5181.9|5183.5|5182.9|5183.88|5183.28|5182.5|5181.9|77
1723111870000|2024-08-08 10:11:10|5183.38|5182.78|5183.5|5182.9|5183.88|5183.28|5183.38|5182.78|35
1723111880000|2024-08-08 10:11:20|5183.38|5182.78|5183.13|5182.53|5183.5|5182.9|5182.88|5182.28|26
1723111890000|2024-08-08 10:11:30|5182.75|5182.15|5183.25|5182.65|5183.5|5182.9|5182.38|5181.78|80
1723111900000|2024-08-08 10:11:40|5183.13|5182.53|5184.63|5184.03|5184.88|5184.28|5183.13|5182.53|102
1723111910000|2024-08-08 10:11:50|5184.5|5183.9|5184.38|5183.78|5184.63|5184.03|5184.25|5183.65|28
1723111920000|2024-08-08 10:12:00|5184.5|5183.9|5184.38|5183.78|5184.5|5183.9|5184.25|5183.65|14
1723111930000|2024-08-08 10:12:10|5184.25|5183.65|5184.63|5184.03|5184.63|5184.03|5184.13|5183.53|17
1723111940000|2024-08-08 10:12:20|5184.5|5183.9|5184|5183.4|5184.88|5184.28|5183.38|5182.78|167
1723111950000|2024-08-08 10:12:30|5184.13|5183.53|5184.25|5183.65|5184.25|5183.65|5184|5183.4|33
1723111960000|2024-08-08 10:12:40|5184.13|5183.53|5182.38|5181.78|5184.13|5183.53|5182.38|5181.78|91
1723111970000|2024-08-08 10:12:50|5182.5|5181.9|5183.38|5182.78|5183.38|5182.78|5182.5|5181.9|13
1723111980000|2024-08-08 10:13:00|5183.63|5183.03|5183.38|5182.78|5183.75|5183.15|5183.38|5182.78|19
1723111990000|2024-08-08 10:13:10|5183.25|5182.65|5183.25|5182.65|5183.38|5182.78|5183.13|5182.53|6
1723112000000|2024-08-08 10:13:20|5183.38|5182.78|5184.25|5183.65|5184.25|5183.65|5183.38|5182.78|20
1723112010000|2024-08-08 10:13:30|5184.13|5183.53|5183.88|5183.28|5184.38|5183.78|5183.88|5183.28|22
1723112020000|2024-08-08 10:13:40|5183.63|5183.03|5184.13|5183.53|5184.13|5183.53|5183.63|5183.03|10
1723112030000|2024-08-08 10:13:50|5184.38|5183.78|5185.13|5184.53|5185.13|5184.53|5184.38|5183.78|20
1723112040000|2024-08-08 10:14:00|5185.25|5184.65|5186.38|5185.78|5186.5|5185.9|5185.25|5184.65|52
1723112050000|2024-08-08 10:14:10|5186.5|5185.9|5186.88|5186.28|5186.88|5186.28|5186.13|5185.53|42
1723112060000|2024-08-08 10:14:20|5186.75|5186.15|5186.88|5186.28|5186.88|5186.28|5186.75|5186.15|36
1723112070000|2024-08-08 10:14:30|5186.63|5186.03|5186.13|5185.53|5186.63|5186.03|5186.13|5185.53|29
1723112080000|2024-08-08 10:14:40|5186.38|5185.78|5186.38|5185.78|5186.38|5185.78|5186.38|5185.78|9
1723112090000|2024-08-08 10:14:50|5186.63|5186.03|5186.38|5185.78|5186.63|5186.03|5186.13|5185.53|17
1723112100000|2024-08-08 10:15:00|5186.5|5185.9|5186.88|5186.28|5186.88|5186.28|5186.38|5185.78|16
1723112110000|2024-08-08 10:15:10|5186.75|5186.15|5186.63|5186.03|5186.88|5186.28|5186.63|5186.03|12
1723112120000|2024-08-08 10:15:20|5186.75|5186.15|5186.5|5185.9|5186.75|5186.15|5185.88|5185.28|25
1723112130000|2024-08-08 10:15:30|5186.63|5186.03|5186.38|5185.78|5186.75|5186.15|5186.38|5185.78|7
1723112140000|2024-08-08 10:15:40|5186.5|5185.9|5186.88|5186.28|5186.88|5186.28|5186.38|5185.78|20
1723112150000|2024-08-08 10:15:50|5186.75|5186.15|5186.38|5185.78|5186.88|5186.28|5186|5185.4|35
1723112160000|2024-08-08 10:16:00|5186.63|5186.03|5186.25|5185.65|5186.88|5186.28|5186.13|5185.53|37
1723112170000|2024-08-08 10:16:10|5186.13|5185.53|5186.5|5185.9|5186.63|5186.03|5186|5185.4|15
1723112180000|2024-08-08 10:16:20|5186.38|5185.78|5186.38|5185.78|5186.5|5185.9|5186.38|5185.78|3
1723112190000|2024-08-08 10:16:30|5186.25|5185.65|5187.38|5186.78|5187.38|5186.78|5186.25|5185.65|48
1723112200000|2024-08-08 10:16:40|5186.88|5186.28|5187|5186.4|5187|5186.4|5186.88|5186.28|48
1723112210000|2024-08-08 10:16:50|5186.88|5186.28|5187.13|5186.53|5187.13|5186.53|5186.63|5186.03|7
1723112220000|2024-08-08 10:17:00|5187|5186.4|5187.13|5186.53|5187.13|5186.53|5186.88|5186.28|4
1723112230000|2024-08-08 10:17:10|5187|5186.4|5187.13|5186.53|5187.13|5186.53|5186.63|5186.03|14
1723112240000|2024-08-08 10:17:20|5187|5186.4|5186|5185.4|5187|5186.4|5186|5185.4|22
1723112250000|2024-08-08 10:17:30|5186.13|5185.53|5186.63|5186.03|5186.63|5186.03|5186.13|5185.53|4
1723112260000|2024-08-08 10:17:40|5186.75|5186.15|5186.75|5186.15|5186.75|5186.15|5186.63|5186.03|1
1723112270000|2024-08-08 10:17:50|5186.63|5186.03|5187.13|5186.53|5187.13|5186.53|5186.63|5186.03|10
1723112280000|2024-08-08 10:18:00|5186.75|5186.15|5188.5|5187.9|5188.5|5187.9|5186.63|5186.03|57
1723112290000|2024-08-08 10:18:10|5189.13|5188.53|5189.75|5189.15|5189.88|5189.28|5188.88|5188.28|60
1723112300000|2024-08-08 10:18:20|5190.13|5189.53|5189.38|5188.78|5190.13|5189.53|5189.13|5188.53|55
1723112310000|2024-08-08 10:18:30|5189.5|5188.9|5189.5|5188.9|5189.63|5189.03|5189.13|5188.53|17
1723112320000|2024-08-08 10:18:40|5189.38|5188.78|5189.13|5188.53|5189.38|5188.78|5188.75|5188.15|30
1723112330000|2024-08-08 10:18:50|5189|5188.4|5188.75|5188.15|5189|5188.4|5188.38|5187.78|20
1723112340000|2024-08-08 10:19:00|5188.88|5188.28|5189.13|5188.53|5189.38|5188.78|5188.88|5188.28|19
1723112350000|2024-08-08 10:19:10|5189|5188.4|5189.38|5188.78|5189.63|5189.03|5188.88|5188.28|23
1723112360000|2024-08-08 10:19:20|5189.25|5188.65|5188.88|5188.28|5189.25|5188.65|5188.63|5188.03|27
1723112370000|2024-08-08 10:19:30|5188.75|5188.15|5189.38|5188.78|5189.75|5189.15|5188.75|5188.15|35
1723112380000|2024-08-08 10:19:40|5189.25|5188.65|5189.63|5189.03|5189.88|5189.28|5189.13|5188.53|16
1723112390000|2024-08-08 10:19:50|5189.5|5188.9|5189.25|5188.65|5189.5|5188.9|5189|5188.4|12
1723112400000|2024-08-08 10:20:00|5189.13|5188.53|5189.13|5188.53|5189.63|5189.03|5189.13|5188.53|24
1723112410000|2024-08-08 10:20:10|5188.88|5188.28|5189|5188.4|5189.13|5188.53|5188.38|5187.78|36
1723112420000|2024-08-08 10:20:20|5188.88|5188.28|5188.88|5188.28|5188.88|5188.28|5188.38|5187.78|10
1723112430000|2024-08-08 10:20:30|5189|5188.4|5189.75|5189.15|5189.88|5189.28|5188.88|5188.28|12
1723112440000|2024-08-08 10:20:40|5189.88|5189.28|5190.13|5189.53|5190.75|5190.15|5189.88|5189.28|26
1723112450000|2024-08-08 10:20:50|5190|5189.4|5190.38|5189.78|5190.5|5189.9|5190|5189.4|17
1723112460000|2024-08-08 10:21:00|5190.5|5189.9|5190.63|5190.03|5190.88|5190.28|5189.88|5189.28|59
1723112470000|2024-08-08 10:21:10|5190.5|5189.9|5190.75|5190.15|5191.13|5190.53|5190.38|5189.78|48
1723112480000|2024-08-08 10:21:20|5190.88|5190.28|5190.63|5190.03|5191.25|5190.65|5190.63|5190.03|19
1723112490000|2024-08-08 10:21:30|5190.88|5190.28|5191.75|5191.15|5192.13|5191.53|5190.88|5190.28|154
1723112500000|2024-08-08 10:21:40|5191.88|5191.28|5191.38|5190.78|5192.13|5191.53|5191.38|5190.78|46
1723112510000|2024-08-08 10:21:50|5191.13|5190.53|5190.63|5190.03|5191.13|5190.53|5190.63|5190.03|35
1723112520000|2024-08-08 10:22:00|5190.75|5190.15|5191.38|5190.78|5191.63|5191.03|5190.75|5190.15|49
1723112530000|2024-08-08 10:22:10|5191.5|5190.9|5191.13|5190.53|5191.63|5191.03|5191.13|5190.53|25
1723112540000|2024-08-08 10:22:20|5190.88|5190.28|5191.13|5190.53|5191.38|5190.78|5190.88|5190.28|29
1723112550000|2024-08-08 10:22:30|5191.25|5190.65|5191.88|5191.28|5191.88|5191.28|5191.13|5190.53|17
1723112560000|2024-08-08 10:22:40|5192|5191.4|5192|5191.4|5192.13|5191.53|5191.63|5191.03|48
1723112570000|2024-08-08 10:22:50|5192.13|5191.53|5192|5191.4|5192.5|5191.9|5192|5191.4|17
1723112580000|2024-08-08 10:23:00|5191.88|5191.28|5191.38|5190.78|5191.88|5191.28|5191.13|5190.53|26
1723112590000|2024-08-08 10:23:10|5191.25|5190.65|5190.13|5189.53|5191.25|5190.65|5190.13|5189.53|27
1723112600000|2024-08-08 10:23:20|5190.25|5189.65|5190.13|5189.53|5190.38|5189.78|5190|5189.4|18
1723112610000|2024-08-08 10:23:30|5190.25|5189.65|5190.63|5190.03|5190.63|5190.03|5190.25|5189.65|14
1723112620000|2024-08-08 10:23:40|5190.75|5190.15|5191.5|5190.9|5191.5|5190.9|5190.63|5190.03|15
1723112630000|2024-08-08 10:23:50|5191.63|5191.03|5191.63|5191.03|5191.63|5191.03|5191|5190.4|84
1723112640000|2024-08-08 10:24:00|5191.13|5190.53|5191|5190.4|5191.13|5190.53|5190.63|5190.03|34
1723112650000|2024-08-08 10:24:10|5191.13|5190.53|5191.75|5191.15|5191.88|5191.28|5190.88|5190.28|8
1723112660000|2024-08-08 10:24:20|5191.88|5191.28|5191.88|5191.28|5192.13|5191.53|5191.63|5191.03|19
1723112670000|2024-08-08 10:24:30|5191.75|5191.15|5191.63|5191.03|5191.75|5191.15|5191.38|5190.78|10
1723112680000|2024-08-08 10:24:40|5191.5|5190.9|5191.5|5190.9|5191.5|5190.9|5191.5|5190.9|11
1723112690000|2024-08-08 10:24:50|5191.38|5190.78|5191.38|5190.78|5191.5|5190.9|5191.38|5190.78|3
1723112700000|2024-08-08 10:25:00|5191.5|5190.9|5191.88|5191.28|5192.13|5191.53|5191.25|5190.65|62
1723112710000|2024-08-08 10:25:10|5191.75|5191.15|5191.88|5191.28|5191.88|5191.28|5191.13|5190.53|84
1723112720000|2024-08-08 10:25:20|5191.75|5191.15|5191.38|5190.78|5191.88|5191.28|5191.13|5190.53|17
1723112730000|2024-08-08 10:25:30|5191.25|5190.65|5191.38|5190.78|5191.38|5190.78|5191.25|5190.65|11
1723112740000|2024-08-08 10:25:40|5191.88|5191.28|5192.13|5191.53|5192.13|5191.53|5191.88|5191.28|25
1723112750000|2024-08-08 10:25:50|5192.25|5191.65|5191.88|5191.28|5192.25|5191.65|5191.88|5191.28|31
1723112760000|2024-08-08 10:26:00|5191.38|5190.78|5190.88|5190.28|5191.63|5191.03|5190.88|5190.28|21
1723112770000|2024-08-08 10:26:10|5191|5190.4|5192.25|5191.65|5192.25|5191.65|5191|5190.4|44
1723112780000|2024-08-08 10:26:20|5192.13|5191.53|5192|5191.4|5192.13|5191.53|5191.75|5191.15|8
1723112790000|2024-08-08 10:26:30|5192.13|5191.53|5192.88|5192.28|5192.88|5192.28|5192.13|5191.53|41
1723112800000|2024-08-08 10:26:40|5192.75|5192.15|5192.63|5192.03|5192.75|5192.15|5192.38|5191.78|16
1723112810000|2024-08-08 10:26:50|5192.5|5191.9|5192|5191.4|5192.63|5192.03|5191.88|5191.28|26
1723112820000|2024-08-08 10:27:00|5191.88|5191.28|5191.38|5190.78|5192.13|5191.53|5191.38|5190.78|29
1723112830000|2024-08-08 10:27:10|5191.25|5190.65|5191.63|5191.03|5191.75|5191.15|5191.25|5190.65|18
1723112840000|2024-08-08 10:27:20|5191.25|5190.65|5190.75|5190.15|5191.25|5190.65|5190.63|5190.03|61
1723112850000|2024-08-08 10:27:30|5190.88|5190.28|5190.5|5189.9|5190.88|5190.28|5190.38|5189.78|13
1723112860000|2024-08-08 10:27:40|5190.38|5189.78|5190.63|5190.03|5190.88|5190.28|5190.38|5189.78|18
1723112870000|2024-08-08 10:27:50|5190.5|5189.9|5190.88|5190.28|5190.88|5190.28|5190.5|5189.9|21
1723112880000|2024-08-08 10:28:00|5191|5190.4|5190.88|5190.28|5191|5190.4|5190.5|5189.9|14
1723112890000|2024-08-08 10:28:10|5190.75|5190.15|5190.38|5189.78|5190.75|5190.15|5190.38|5189.78|11
1723112900000|2024-08-08 10:28:20|5190.5|5189.9|5190.38|5189.78|5190.5|5189.9|5190.25|5189.65|9
1723112910000|2024-08-08 10:28:30|5190.75|5190.15|5190.88|5190.28|5190.88|5190.28|5190.38|5189.78|25
1723112920000|2024-08-08 10:28:40|5190.75|5190.15|5191.25|5190.65|5191.25|5190.65|5190.63|5190.03|22
1723112930000|2024-08-08 10:28:50|5191.38|5190.78|5192.38|5191.78|5192.38|5191.78|5191.38|5190.78|39
1723112940000|2024-08-08 10:29:00|5192.25|5191.65|5192.5|5191.9|5192.5|5191.9|5192.25|5191.65|36
1723112950000|2024-08-08 10:29:10|5192.38|5191.78|5192.38|5191.78|5192.38|5191.78|5191.88|5191.28|19
1723112960000|2024-08-08 10:29:20|5192.63|5192.03|5192.88|5192.28|5193|5192.4|5192.5|5191.9|60
1723112970000|2024-08-08 10:29:30|5192.75|5192.15|5191.63|5191.03|5192.75|5192.15|5191.5|5190.9|25
1723112980000|2024-08-08 10:29:40|5191.5|5190.9|5191|5190.4|5191.5|5190.9|5191|5190.4|43
1723112990000|2024-08-08 10:29:50|5190.88|5190.28|5191.5|5190.9|5191.5|5190.9|5190.75|5190.15|23
1723113000000|2024-08-08 10:30:00|5191.38|5190.78|5191.25|5190.65|5191.63|5191.03|5191|5190.4|21
1723113010000|2024-08-08 10:30:10|5191|5190.4|5192|5191.4|5192|5191.4|5190.88|5190.28|46
1723113020000|2024-08-08 10:30:20|5192.13|5191.53|5192.38|5191.78|5192.5|5191.9|5192.13|5191.53|30
1723113030000|2024-08-08 10:30:30|5192.25|5191.65|5191.88|5191.28|5192.25|5191.65|5191.75|5191.15|12
1723113040000|2024-08-08 10:30:40|5191.63|5191.03|5191.38|5190.78|5191.63|5191.03|5191.38|5190.78|11
1723113050000|2024-08-08 10:30:50|5191.5|5190.9|5191.5|5190.9|5191.63|5191.03|5191.38|5190.78|18
1723113060000|2024-08-08 10:31:00|5191.38|5190.78|5192.5|5191.9|5192.75|5192.15|5191.13|5190.53|43
1723113070000|2024-08-08 10:31:10|5192.38|5191.78|5192.88|5192.28|5192.88|5192.28|5192.38|5191.78|10
1723113080000|2024-08-08 10:31:20|5192.75|5192.15|5192|5191.4|5192.88|5192.28|5192|5191.4|22
1723113090000|2024-08-08 10:31:30|5192.13|5191.53|5192.13|5191.53|5192.13|5191.53|5191.88|5191.28|13
1723113100000|2024-08-08 10:31:40|5192|5191.4|5191.5|5190.9|5192|5191.4|5191.5|5190.9|16
1723113110000|2024-08-08 10:31:50|5191.38|5190.78|5191.25|5190.65|5191.5|5190.9|5191.25|5190.65|37
1723113120000|2024-08-08 10:32:00|5191.13|5190.53|5189|5188.4|5191.13|5190.53|5189|5188.4|95
1723113130000|2024-08-08 10:32:10|5189.13|5188.53|5188.88|5188.28|5189.25|5188.65|5188.88|5188.28|37
1723113140000|2024-08-08 10:32:20|5189|5188.4|5189.63|5189.03|5190.13|5189.53|5189|5188.4|34
1723113150000|2024-08-08 10:32:30|5189.75|5189.15|5190.88|5190.28|5190.88|5190.28|5189.75|5189.15|50
1723113160000|2024-08-08 10:32:40|5190.75|5190.15|5191.25|5190.65|5191.38|5190.78|5190.38|5189.78|40
1723113170000|2024-08-08 10:32:50|5191.38|5190.78|5191.63|5191.03|5191.63|5191.03|5191.13|5190.53|51
1723113180000|2024-08-08 10:33:00|5192.13|5191.53|5192.88|5192.28|5192.88|5192.28|5191.88|5191.28|102
1723113190000|2024-08-08 10:33:10|5192.75|5192.15|5193.38|5192.78|5193.38|5192.78|5192.63|5192.03|84
1723113200000|2024-08-08 10:33:20|5193.5|5192.9|5192.63|5192.03|5193.5|5192.9|5192.63|5192.03|34
1723113210000|2024-08-08 10:33:30|5192|5191.4|5192.75|5192.15|5192.88|5192.28|5192|5191.4|41
1723113220000|2024-08-08 10:33:40|5193|5192.4|5192|5191.4|5193.13|5192.53|5192|5191.4|31
1723113230000|2024-08-08 10:33:50|5192.13|5191.53|5192.38|5191.78|5192.38|5191.78|5191.88|5191.28|48
1723113240000|2024-08-08 10:34:00|5192.25|5191.65|5192.13|5191.53|5192.38|5191.78|5192|5191.4|32
1723113250000|2024-08-08 10:34:10|5192.25|5191.65|5192.88|5192.28|5192.88|5192.28|5192.13|5191.53|37
1723113260000|2024-08-08 10:34:20|5193.38|5192.78|5193.63|5193.03|5193.63|5193.03|5193.13|5192.53|63
1723113270000|2024-08-08 10:34:30|5193.5|5192.9|5193.63|5193.03|5193.63|5193.03|5193.13|5192.53|122
1723113280000|2024-08-08 10:34:40|5193.75|5193.15|5193.38|5192.78|5193.88|5193.28|5193.13|5192.53|86
1723113290000|2024-08-08 10:34:50|5193.63|5193.03|5192.38|5191.78|5193.63|5193.03|5192.38|5191.78|151
1723113300000|2024-08-08 10:35:00|5192.63|5192.03|5192.63|5192.03|5193.38|5192.78|5192.63|5192.03|111
1723113310000|2024-08-08 10:35:10|5192.38|5191.78|5192.75|5192.15|5192.88|5192.28|5192.38|5191.78|26
1723113320000|2024-08-08 10:35:20|5192.63|5192.03|5192.75|5192.15|5193.13|5192.53|5192.63|5192.03|16
1723113330000|2024-08-08 10:35:30|5192.63|5192.03|5191.63|5191.03|5192.63|5192.03|5191.5|5190.9|16
1723113340000|2024-08-08 10:35:40|5192.13|5191.53|5191.63|5191.03|5192.13|5191.53|5191.38|5190.78|37
1723113350000|2024-08-08 10:35:50|5191.5|5190.9|5192.75|5192.15|5193|5192.4|5191.38|5190.78|55
1723113360000|2024-08-08 10:36:00|5192.63|5192.03|5192.25|5191.65|5193|5192.4|5192.13|5191.53|32
1723113370000|2024-08-08 10:36:10|5192.75|5192.15|5192.63|5192.03|5192.88|5192.28|5192.63|5192.03|24
1723113380000|2024-08-08 10:36:20|5192.75|5192.15|5191.13|5190.53|5192.75|5192.15|5191.13|5190.53|48
1723113390000|2024-08-08 10:36:30|5191.25|5190.65|5190.38|5189.78|5191.25|5190.65|5190.13|5189.53|53
1723113400000|2024-08-08 10:36:40|5190.13|5189.53|5190.38|5189.78|5190.5|5189.9|5190.13|5189.53|27
1723113410000|2024-08-08 10:36:50|5190.5|5189.9|5190.63|5190.03|5190.75|5190.15|5190.5|5189.9|15
1723113420000|2024-08-08 10:37:00|5190.5|5189.9|5190.13|5189.53|5190.63|5190.03|5190.13|5189.53|11
1723113430000|2024-08-08 10:37:10|5189.88|5189.28|5191.13|5190.53|5191.38|5190.78|5189.88|5189.28|43
1723113440000|2024-08-08 10:37:20|5191.25|5190.65|5191.38|5190.78|5191.63|5191.03|5191.13|5190.53|16
1723113450000|2024-08-08 10:37:30|5191.13|5190.53|5191.63|5191.03|5191.63|5191.03|5191.13|5190.53|9
1723113460000|2024-08-08 10:37:40|5191.88|5191.28|5191.38|5190.78|5191.88|5191.28|5191.38|5190.78|17
1723113470000|2024-08-08 10:37:50|5191.63|5191.03|5191.63|5191.03|5191.88|5191.28|5191.38|5190.78|11
1723113480000|2024-08-08 10:38:00|5191.38|5190.78|5192.13|5191.53|5192.13|5191.53|5191.38|5190.78|21
1723113490000|2024-08-08 10:38:10|5191.88|5191.28|5192.63|5192.03|5192.63|5192.03|5191.88|5191.28|39
1723113500000|2024-08-08 10:38:20|5192.5|5191.9|5192.75|5192.15|5192.75|5192.15|5192.38|5191.78|24
1723113510000|2024-08-08 10:38:30|5192.63|5192.03|5192.63|5192.03|5192.63|5192.03|5192.25|5191.65|13
1723113520000|2024-08-08 10:38:40|5192.88|5192.28|5192.38|5191.78|5192.88|5192.28|5192.13|5191.53|7
1723113530000|2024-08-08 10:38:50|5192.25|5191.65|5192|5191.4|5192.38|5191.78|5192|5191.4|15
1723113540000|2024-08-08 10:39:00|5192.13|5191.53|5191.88|5191.28|5192.38|5191.78|5191.88|5191.28|18
1723113550000|2024-08-08 10:39:10|5192.13|5191.53|5192.63|5192.03|5193.13|5192.53|5191.88|5191.28|32
1723113560000|2024-08-08 10:39:20|5192.5|5191.9|5192.63|5192.03|5192.63|5192.03|5192.5|5191.9|2
1723113570000|2024-08-08 10:39:30|5192.5|5191.9|5192.13|5191.53|5192.5|5191.9|5192.13|5191.53|1
1723113580000|2024-08-08 10:39:40|5192.25|5191.65|5191.38|5190.78|5192.38|5191.78|5191.38|5190.78|36
1723113590000|2024-08-08 10:39:50|5191.13|5190.53|5191.25|5190.65|5191.38|5190.78|5191.13|5190.53|16
1723113600000|2024-08-08 10:40:00|5191.38|5190.78|5191.13|5190.53|5191.38|5190.78|5190.75|5190.15|14
1723113610000|2024-08-08 10:40:10|5191|5190.4|5192|5191.4|5192.25|5191.65|5191|5190.4|19
1723113620000|2024-08-08 10:40:20|5192.13|5191.53|5192.13|5191.53|5192.25|5191.65|5192|5191.4|1
1723113640000|2024-08-08 10:40:40|5192.25|5191.65|5192.63|5192.03|5192.63|5192.03|5192.13|5191.53|5
1723113650000|2024-08-08 10:40:50|5192.5|5191.9|5192.5|5191.9|5192.63|5192.03|5192.13|5191.53|2
1723113660000|2024-08-08 10:41:00|5192.63|5192.03|5192.63|5192.03|5193.13|5192.53|5192|5191.4|42
1723113670000|2024-08-08 10:41:10|5192.5|5191.9|5192.75|5192.15|5192.75|5192.15|5192.13|5191.53|17
1723113680000|2024-08-08 10:41:20|5192.63|5192.03|5192.63|5192.03|5192.63|5192.03|5192.5|5191.9|1
1723113690000|2024-08-08 10:41:30|5192.88|5192.28|5193|5192.4|5193.5|5192.9|5192.88|5192.28|38
1723113700000|2024-08-08 10:41:40|5192.88|5192.28|5192.38|5191.78|5192.88|5192.28|5192.38|5191.78|5
1723113710000|2024-08-08 10:41:50|5192.5|5191.9|5192.75|5192.15|5192.75|5192.15|5192.5|5191.9|9
1723113720000|2024-08-08 10:42:00|5192.63|5192.03|5192.88|5192.28|5193.25|5192.65|5192.63|5192.03|5
1723113730000|2024-08-08 10:42:10|5193|5192.4|5193.13|5192.53|5193.38|5192.78|5193|5192.4|17
1723113740000|2024-08-08 10:42:20|5192.63|5192.03|5192.38|5191.78|5192.75|5192.15|5192|5191.4|37
1723113750000|2024-08-08 10:42:30|5192.5|5191.9|5191.63|5191.03|5192.5|5191.9|5191.63|5191.03|14
1723113760000|2024-08-08 10:42:40|5191.5|5190.9|5191.75|5191.15|5191.88|5191.28|5191.38|5190.78|25
1723113770000|2024-08-08 10:42:50|5191.63|5191.03|5191.38|5190.78|5191.63|5191.03|5191.38|5190.78|5
1723113780000|2024-08-08 10:43:00|5191.13|5190.53|5192.38|5191.78|5192.38|5191.78|5191.13|5190.53|32
1723113790000|2024-08-08 10:43:10|5192.13|5191.53|5192.25|5191.65|5192.25|5191.65|5191.88|5191.28|5
1723113800000|2024-08-08 10:43:20|5192.13|5191.53|5191.88|5191.28|5192.13|5191.53|5191.88|5191.28|7
1723113810000|2024-08-08 10:43:30|5192.25|5191.65|5192.25|5191.65|5192.38|5191.78|5192.25|5191.65|19
1723113820000|2024-08-08 10:43:40|5192.38|5191.78|5191.75|5191.15|5192.38|5191.78|5191.63|5191.03|8
1723113830000|2024-08-08 10:43:50|5191.63|5191.03|5191.63|5191.03|5192.25|5191.65|5191.63|5191.03|10
1723113840000|2024-08-08 10:44:00|5191.13|5190.53|5190.25|5189.65|5191.13|5190.53|5190.25|5189.65|33
1723113850000|2024-08-08 10:44:10|5190.38|5189.78|5190.38|5189.78|5190.38|5189.78|5190.13|5189.53|7
1723113860000|2024-08-08 10:44:20|5190.5|5189.9|5190.38|5189.78|5190.63|5190.03|5190.13|5189.53|42
1723113870000|2024-08-08 10:44:30|5190.25|5189.65|5190.5|5189.9|5190.63|5190.03|5190.25|5189.65|35
1723113880000|2024-08-08 10:44:40|5190.38|5189.78|5190.25|5189.65|5190.38|5189.78|5190.13|5189.53|3
1723113890000|2024-08-08 10:44:50|5190.13|5189.53|5190.13|5189.53|5190.13|5189.53|5189.88|5189.28|23
1723113900000|2024-08-08 10:45:00|5190.38|5189.78|5191.88|5191.28|5192.13|5191.53|5190.38|5189.78|188
1723113910000|2024-08-08 10:45:10|5191.75|5191.15|5193.25|5192.65|5193.38|5192.78|5191.5|5190.9|157
1723113920000|2024-08-08 10:45:20|5193.38|5192.78|5195|5194.4|5195|5194.4|5192.38|5191.78|401
1723113930000|2024-08-08 10:45:30|5195.13|5194.53|5195.25|5194.65|5195.38|5194.78|5194.38|5193.78|182
1723113940000|2024-08-08 10:45:40|5194.88|5194.28|5195|5194.4|5195.25|5194.65|5194.25|5193.65|120
1723113950000|2024-08-08 10:45:50|5195.13|5194.53|5196.38|5195.78|5196.5|5195.9|5195.13|5194.53|127
1723113960000|2024-08-08 10:46:00|5196.5|5195.9|5197.75|5197.15|5197.88|5197.28|5196|5195.4|251
1723113970000|2024-08-08 10:46:10|5197.63|5197.03|5198.25|5197.65|5198.25|5197.65|5196.63|5196.03|221
1723113980000|2024-08-08 10:46:20|5198.38|5197.78|5197.38|5196.78|5198.75|5198.15|5197|5196.4|323
1723113990000|2024-08-08 10:46:30|5197.5|5196.9|5197.38|5196.78|5198|5197.4|5197|5196.4|184
1723114000000|2024-08-08 10:46:40|5197.13|5196.53|5197.5|5196.9|5197.75|5197.15|5196.63|5196.03|146
1723114010000|2024-08-08 10:46:50|5196.75|5196.15|5196.63|5196.03|5196.75|5196.15|5196|5195.4|188
1723114020000|2024-08-08 10:47:00|5196.75|5196.15|5195.88|5195.28|5196.75|5196.15|5195.75|5195.15|123
1723114030000|2024-08-08 10:47:10|5196.25|5195.65|5196.13|5195.53|5196.25|5195.65|5195.38|5194.78|152
1723114040000|2024-08-08 10:47:20|5196.38|5195.78|5196.75|5196.15|5196.75|5196.15|5195.88|5195.28|171
1723114050000|2024-08-08 10:47:30|5197.13|5196.53|5197|5196.4|5197.63|5197.03|5196.63|5196.03|194
1723114060000|2024-08-08 10:47:40|5197.13|5196.53|5197.75|5197.15|5197.75|5197.15|5196.75|5196.15|112
1723114070000|2024-08-08 10:47:50|5198|5197.4|5197.75|5197.15|5198.25|5197.65|5197.63|5197.03|110
1723114080000|2024-08-08 10:48:00|5197.38|5196.78|5198.25|5197.65|5198.5|5197.9|5197.13|5196.53|167
1723114090000|2024-08-08 10:48:10|5198.38|5197.78|5197.75|5197.15|5198.75|5198.15|5197.75|5197.15|154
1723114100000|2024-08-08 10:48:20|5197.5|5196.9|5197.5|5196.9|5197.5|5196.9|5196.5|5195.9|140
1723114110000|2024-08-08 10:48:30|5196.88|5196.28|5197.25|5196.65|5197.75|5197.15|5196.63|5196.03|197
1723114120000|2024-08-08 10:48:40|5197.13|5196.53|5197.75|5197.15|5197.75|5197.15|5197|5196.4|69
1723114130000|2024-08-08 10:48:50|5197.63|5197.03|5198|5197.4|5198.13|5197.53|5197.5|5196.9|75
1723114140000|2024-08-08 10:49:00|5197.25|5196.65|5196.75|5196.15|5197.25|5196.65|5196.63|5196.03|55
1723114150000|2024-08-08 10:49:10|5196.88|5196.28|5193.75|5193.15|5196.88|5196.28|5193.75|5193.15|142
1723114160000|2024-08-08 10:49:20|5193.63|5193.03|5194|5193.4|5194.13|5193.53|5193.63|5193.03|80
1723114170000|2024-08-08 10:49:30|5193.88|5193.28|5195.25|5194.65|5195.38|5194.78|5193.25|5192.65|103
1723114180000|2024-08-08 10:49:40|5195.38|5194.78|5197.13|5196.53|5197.75|5197.15|5195.38|5194.78|162
1723114190000|2024-08-08 10:49:50|5197.25|5196.65|5197.5|5196.9|5197.5|5196.9|5196.5|5195.9|36
1723114200000|2024-08-08 10:50:00|5197.75|5197.15|5198.88|5198.28|5198.88|5198.28|5197.63|5197.03|116
1723114210000|2024-08-08 10:50:10|5199|5198.4|5199.13|5198.53|5199.25|5198.65|5198.63|5198.03|103
1723114220000|2024-08-08 10:50:20|5199.25|5198.65|5199.13|5198.53|5199.88|5199.28|5199.13|5198.53|61
1723114230000|2024-08-08 10:50:30|5198.75|5198.15|5198.75|5198.15|5199|5198.4|5198.5|5197.9|26
1723114240000|2024-08-08 10:50:40|5198.5|5197.9|5198.88|5198.28|5199.25|5198.65|5198.5|5197.9|51
1723114250000|2024-08-08 10:50:50|5199.13|5198.53|5199|5198.4|5199.38|5198.78|5198.75|5198.15|126
1723114260000|2024-08-08 10:51:00|5198.88|5198.28|5198.5|5197.9|5198.88|5198.28|5198.5|5197.9|15
1723114270000|2024-08-08 10:51:10|5198.38|5197.78|5197.5|5196.9|5198.38|5197.78|5197.5|5196.9|74
1723114280000|2024-08-08 10:51:20|5197.38|5196.78|5197|5196.4|5197.5|5196.9|5196.88|5196.28|30
1723114290000|2024-08-08 10:51:30|5197.13|5196.53|5197.25|5196.65|5197.25|5196.65|5196.88|5196.28|27
1723114300000|2024-08-08 10:51:40|5197.38|5196.78|5197.13|5196.53|5197.5|5196.9|5196.88|5196.28|35
1723114310000|2024-08-08 10:51:50|5197|5196.4|5196.13|5195.53|5197.13|5196.53|5196.13|5195.53|40
1723114320000|2024-08-08 10:52:00|5196.25|5195.65|5196.63|5196.03|5196.63|5196.03|5196.25|5195.65|62
1723114330000|2024-08-08 10:52:10|5197.25|5196.65|5196.25|5195.65|5197.38|5196.78|5196.25|5195.65|53
1723114340000|2024-08-08 10:52:20|5196.75|5196.15|5196.13|5195.53|5197.25|5196.65|5196.13|5195.53|136
1723114350000|2024-08-08 10:52:30|5196|5195.4|5194.75|5194.15|5196|5195.4|5194.75|5194.15|95
1723114360000|2024-08-08 10:52:40|5194.63|5194.03|5195.88|5195.28|5195.88|5195.28|5194.63|5194.03|53
1723114370000|2024-08-08 10:52:50|5196|5195.4|5195.38|5194.78|5196.13|5195.53|5195.38|5194.78|79
1723114380000|2024-08-08 10:53:00|5195.5|5194.9|5195.63|5195.03|5195.75|5195.15|5195|5194.4|49
1723114390000|2024-08-08 10:53:10|5195.25|5194.65|5195.5|5194.9|5195.5|5194.9|5195.25|5194.65|9
1723114400000|2024-08-08 10:53:20|5195.63|5195.03|5194|5193.4|5195.63|5195.03|5194|5193.4|87
1723114410000|2024-08-08 10:53:30|5193.75|5193.15|5194.5|5193.9|5194.5|5193.9|5193.75|5193.15|55
1723114420000|2024-08-08 10:53:40|5194.63|5194.03|5194.88|5194.28|5195|5194.4|5194.13|5193.53|24
1723114430000|2024-08-08 10:53:50|5194.75|5194.15|5195.13|5194.53|5195.25|5194.65|5194.5|5193.9|20
1723114440000|2024-08-08 10:54:00|5195.25|5194.65|5195.75|5195.15|5195.88|5195.28|5195.13|5194.53|39
1723114450000|2024-08-08 10:54:10|5195.63|5195.03|5194.25|5193.65|5195.63|5195.03|5194.25|5193.65|46
1723114460000|2024-08-08 10:54:20|5194.13|5193.53|5195.38|5194.78|5195.75|5195.15|5194.13|5193.53|33
1723114470000|2024-08-08 10:54:30|5195.5|5194.9|5195.5|5194.9|5195.88|5195.28|5195.38|5194.78|11
1723114480000|2024-08-08 10:54:40|5195.75|5195.15|5195.5|5194.9|5195.75|5195.15|5195.13|5194.53|13
1723114490000|2024-08-08 10:54:50|5195.63|5195.03|5195.5|5194.9|5195.63|5195.03|5195.13|5194.53|41
1723114500000|2024-08-08 10:55:00|5195.63|5195.03|5195.88|5195.28|5195.88|5195.28|5195.5|5194.9|12
1723114510000|2024-08-08 10:55:10|5196.13|5195.53|5196.75|5196.15|5196.75|5196.15|5196.13|5195.53|25
1723114520000|2024-08-08 10:55:20|5196.88|5196.28|5196.88|5196.28|5196.88|5196.28|5196.38|5195.78|30
1723114530000|2024-08-08 10:55:30|5196.75|5196.15|5196.5|5195.9|5196.75|5196.15|5196.38|5195.78|33
1723114540000|2024-08-08 10:55:40|5196.38|5195.78|5196.5|5195.9|5196.5|5195.9|5196.25|5195.65|13
1723114550000|2024-08-08 10:55:50|5196.63|5196.03|5196.25|5195.65|5196.88|5196.28|5196|5195.4|33
1723114560000|2024-08-08 10:56:00|5196|5195.4|5195.75|5195.15|5196.13|5195.53|5195.63|5195.03|36
1723114570000|2024-08-08 10:56:10|5195.88|5195.28|5195.13|5194.53|5196|5195.4|5195.13|5194.53|86
1723114580000|2024-08-08 10:56:20|5195|5194.4|5194.88|5194.28|5195.25|5194.65|5194.88|5194.28|20
1723114590000|2024-08-08 10:56:30|5194.75|5194.15|5194.5|5193.9|5194.75|5194.15|5194.38|5193.78|40
1723114600000|2024-08-08 10:56:40|5194.25|5193.65|5193.75|5193.15|5194.25|5193.65|5193.63|5193.03|53
1723114610000|2024-08-08 10:56:50|5193.88|5193.28|5194.25|5193.65|5194.63|5194.03|5193.88|5193.28|45
1723114620000|2024-08-08 10:57:00|5194.38|5193.78|5193.75|5193.15|5194.38|5193.78|5193.75|5193.15|13
1723114630000|2024-08-08 10:57:10|5193.63|5193.03|5192.88|5192.28|5193.63|5193.03|5192.63|5192.03|47
1723114640000|2024-08-08 10:57:20|5193|5192.4|5192.25|5191.65|5193.13|5192.53|5192.25|5191.65|84
1723114650000|2024-08-08 10:57:30|5192.13|5191.53|5193|5192.4|5193.88|5193.28|5192.13|5191.53|156
1723114660000|2024-08-08 10:57:40|5193.13|5192.53|5193.25|5192.65|5193.38|5192.78|5193|5192.4|16
1723114670000|2024-08-08 10:57:50|5193.38|5192.78|5192.75|5192.15|5193.63|5193.03|5192.63|5192.03|25
1723114680000|2024-08-08 10:58:00|5192.63|5192.03|5192.25|5191.65|5192.63|5192.03|5192|5191.4|29
1723114690000|2024-08-08 10:58:10|5192.5|5191.9|5192.88|5192.28|5192.88|5192.28|5192.38|5191.78|25
1723114700000|2024-08-08 10:58:20|5193|5192.4|5192.75|5192.15|5193|5192.4|5192.5|5191.9|21
1723114710000|2024-08-08 10:58:30|5193|5192.4|5193.25|5192.65|5193.25|5192.65|5193|5192.4|19
1723114720000|2024-08-08 10:58:40|5193.38|5192.78|5194.13|5193.53|5194.5|5193.9|5193.38|5192.78|45
1723114730000|2024-08-08 10:58:50|5194|5193.4|5193.88|5193.28|5194|5193.4|5193.75|5193.15|19
1723114740000|2024-08-08 10:59:00|5193.75|5193.15|5195|5194.4|5195|5194.4|5193.63|5193.03|40
1723114750000|2024-08-08 10:59:10|5194.88|5194.28|5196|5195.4|5197|5196.4|5194.88|5194.28|199
1723114760000|2024-08-08 10:59:20|5195.88|5195.28|5195.75|5195.15|5196|5195.4|5195.38|5194.78|50
1723114770000|2024-08-08 10:59:30|5196.25|5195.65|5196.25|5195.65|5196.38|5195.78|5196.13|5195.53|23
1723114780000|2024-08-08 10:59:40|5196.13|5195.53|5196|5195.4|5196.75|5196.15|5196|5195.4|48
1723114790000|2024-08-08 10:59:50|5195.88|5195.28|5195.5|5194.9|5195.88|5195.28|5195.5|5194.9|14
1723114800000|2024-08-08 11:00:00|5195.75|5195.15|5195.63|5195.03|5196.25|5195.65|5195.38|5194.78|133
1723114810000|2024-08-08 11:00:10|5195|5194.4|5194|5193.4|5195|5194.4|5193.75|5193.15|62
1723114820000|2024-08-08 11:00:20|5195.5|5194.9|5194.75|5194.15|5196.63|5196.03|5194.75|5194.15|242
1723114830000|2024-08-08 11:00:30|5194.25|5193.65|5194.63|5194.03|5194.63|5194.03|5193.63|5193.03|58
1723114840000|2024-08-08 11:00:40|5194.75|5194.15|5195.5|5194.9|5196.38|5195.78|5194.75|5194.15|95
1723114850000|2024-08-08 11:00:50|5195.63|5195.03|5195.13|5194.53|5195.63|5195.03|5194.75|5194.15|14
1723114860000|2024-08-08 11:01:00|5195|5194.4|5195.25|5194.65|5195.25|5194.65|5195|5194.4|12
1723114870000|2024-08-08 11:01:10|5195.13|5194.53|5195.25|5194.65|5195.75|5195.15|5195|5194.4|64
1723114880000|2024-08-08 11:01:20|5195.38|5194.78|5194.75|5194.15|5195.63|5195.03|5194.5|5193.9|46
1723114890000|2024-08-08 11:01:30|5194.88|5194.28|5194.25|5193.65|5194.88|5194.28|5193.63|5193.03|103
1723114900000|2024-08-08 11:01:40|5194.5|5193.9|5193.88|5193.28|5194.5|5193.9|5193.88|5193.28|36
1723114910000|2024-08-08 11:01:50|5194|5193.4|5193.75|5193.15|5194|5193.4|5193.75|5193.15|33
1723114920000|2024-08-08 11:02:00|5193.88|5193.28|5194|5193.4|5194.5|5193.9|5193.38|5192.78|68
1723114930000|2024-08-08 11:02:10|5194.13|5193.53|5194.38|5193.78|5194.38|5193.78|5193.88|5193.28|41
1723114940000|2024-08-08 11:02:20|5194.13|5193.53|5193|5192.4|5194.13|5193.53|5192.63|5192.03|87
1723114950000|2024-08-08 11:02:30|5192.88|5192.28|5193.25|5192.65|5193.25|5192.65|5192.5|5191.9|88
1723114960000|2024-08-08 11:02:40|5193.13|5192.53|5193.25|5192.65|5193.75|5193.15|5193|5192.4|73
1723114970000|2024-08-08 11:02:50|5192.5|5191.9|5191.75|5191.15|5192.5|5191.9|5191.63|5191.03|51
1723114980000|2024-08-08 11:03:00|5191.63|5191.03|5192.25|5191.65|5192.5|5191.9|5191.5|5190.9|58
1723114990000|2024-08-08 11:03:10|5192.38|5191.78|5190.75|5190.15|5192.38|5191.78|5190.63|5190.03|64
1723115000000|2024-08-08 11:03:20|5190.88|5190.28|5191.5|5190.9|5191.5|5190.9|5190.5|5189.9|16
1723115010000|2024-08-08 11:03:30|5191.63|5191.03|5192|5191.4|5192.13|5191.53|5191.5|5190.9|32
1723115020000|2024-08-08 11:03:40|5192.13|5191.53|5192.75|5192.15|5192.88|5192.28|5192|5191.4|30
1723115030000|2024-08-08 11:03:50|5192.88|5192.28|5192.5|5191.9|5193|5192.4|5192.5|5191.9|52
1723115040000|2024-08-08 11:04:00|5192.38|5191.78|5192|5191.4|5192.38|5191.78|5191.75|5191.15|12
1723115050000|2024-08-08 11:04:10|5192.13|5191.53|5192.5|5191.9|5192.5|5191.9|5192.13|5191.53|12
1723115060000|2024-08-08 11:04:20|5192.63|5192.03|5192.13|5191.53|5192.88|5192.28|5192|5191.4|92
1723115070000|2024-08-08 11:04:30|5192|5191.4|5192|5191.4|5192|5191.4|5191.25|5190.65|146
1723115080000|2024-08-08 11:04:40|5192.13|5191.53|5192.25|5191.65|5192.5|5191.9|5192.13|5191.53|27
1723115090000|2024-08-08 11:04:50|5192.13|5191.53|5193|5192.4|5193.25|5192.65|5191.88|5191.28|49
1723115100000|2024-08-08 11:05:00|5193.13|5192.53|5193.63|5193.03|5193.88|5193.28|5193.13|5192.53|79
1723115110000|2024-08-08 11:05:10|5193.75|5193.15|5193.88|5193.28|5194.13|5193.53|5193.5|5192.9|25
1723115120000|2024-08-08 11:05:20|5194.13|5193.53|5194.25|5193.65|5194.25|5193.65|5194.13|5193.53|15
1723115130000|2024-08-08 11:05:30|5194.13|5193.53|5195.5|5194.9|5195.63|5195.03|5194.13|5193.53|57
1723115140000|2024-08-08 11:05:40|5195.75|5195.15|5195.75|5195.15|5195.88|5195.28|5195.38|5194.78|19
1723115150000|2024-08-08 11:05:50|5195.63|5195.03|5196|5195.4|5196|5195.4|5195.5|5194.9|52
1723115160000|2024-08-08 11:06:00|5195.88|5195.28|5195.63|5195.03|5196.25|5195.65|5195.63|5195.03|68
1723115170000|2024-08-08 11:06:10|5195.5|5194.9|5195.5|5194.9|5195.63|5195.03|5195.13|5194.53|33
1723115180000|2024-08-08 11:06:20|5195.63|5195.03|5195.75|5195.15|5195.75|5195.15|5195.38|5194.78|22
1723115190000|2024-08-08 11:06:30|5195.88|5195.28|5196.5|5195.9|5196.63|5196.03|5195.88|5195.28|24
1723115200000|2024-08-08 11:06:40|5196.63|5196.03|5196|5195.4|5196.63|5196.03|5196|5195.4|23
1723115210000|2024-08-08 11:06:50|5195.88|5195.28|5196.25|5195.65|5196.25|5195.65|5195.75|5195.15|13
1723115220000|2024-08-08 11:07:00|5196|5195.4|5195|5194.4|5196|5195.4|5195|5194.4|39
1723115230000|2024-08-08 11:07:10|5194.75|5194.15|5194.88|5194.28|5194.88|5194.28|5194.5|5193.9|35
1723115240000|2024-08-08 11:07:20|5195.25|5194.65|5195.5|5194.9|5195.63|5195.03|5195|5194.4|25
1723115250000|2024-08-08 11:07:30|5195.38|5194.78|5195.25|5194.65|5195.5|5194.9|5195.13|5194.53|21
1723115260000|2024-08-08 11:07:40|5195.38|5194.78|5195.5|5194.9|5195.63|5195.03|5195.25|5194.65|25
1723115270000|2024-08-08 11:07:50|5195.38|5194.78|5195.5|5194.9|5195.63|5195.03|5195.13|5194.53|38
1723115280000|2024-08-08 11:08:00|5195.38|5194.78|5195.25|5194.65|5195.5|5194.9|5195.25|5194.65|24
1723115290000|2024-08-08 11:08:10|5195.13|5194.53|5195|5194.4|5195.13|5194.53|5195|5194.4|31
1723115300000|2024-08-08 11:08:20|5194.88|5194.28|5195|5194.4|5195|5194.4|5194.88|5194.28|3
1723115310000|2024-08-08 11:08:30|5194.88|5194.28|5194.5|5193.9|5195|5194.4|5194.5|5193.9|48
1723115320000|2024-08-08 11:08:40|5194.63|5194.03|5195|5194.4|5195.13|5194.53|5194.63|5194.03|35
1723115330000|2024-08-08 11:08:50|5195.25|5194.65|5195.75|5195.15|5195.75|5195.15|5195.25|5194.65|16
1723115340000|2024-08-08 11:09:00|5195.63|5195.03|5196|5195.4|5196|5195.4|5195.63|5195.03|21
1723115350000|2024-08-08 11:09:10|5195.88|5195.28|5195.13|5194.53|5195.88|5195.28|5195|5194.4|16
1723115360000|2024-08-08 11:09:20|5195|5194.4|5196|5195.4|5196|5195.4|5195|5194.4|45
1723115370000|2024-08-08 11:09:30|5196.13|5195.53|5196.25|5195.65|5196.25|5195.65|5196.13|5195.53|22
1723115380000|2024-08-08 11:09:40|5196.38|5195.78|5196.88|5196.28|5196.88|5196.28|5196.38|5195.78|27
1723115390000|2024-08-08 11:09:50|5197|5196.4|5197|5196.4|5197|5196.4|5197|5196.4|144
1723115400000|2024-08-08 11:10:00|5197.13|5196.53|5198|5197.4|5198.5|5197.9|5197.13|5196.53|85
1723115410000|2024-08-08 11:10:10|5197.88|5197.28|5198.25|5197.65|5198.25|5197.65|5197.75|5197.15|14
1723115420000|2024-08-08 11:10:20|5198|5197.4|5198.5|5197.9|5198.5|5197.9|5198|5197.4|13
1723115430000|2024-08-08 11:10:30|5198.38|5197.78|5199|5198.4|5199|5198.4|5198.38|5197.78|55
1723115440000|2024-08-08 11:10:40|5198.88|5198.28|5199.38|5198.78|5199.5|5198.9|5198.75|5198.15|15
1723115450000|2024-08-08 11:10:50|5199.5|5198.9|5199.75|5199.15|5200|5199.4|5199.5|5198.9|43
1723115460000|2024-08-08 11:11:00|5199.63|5199.03|5200.13|5199.53|5200.13|5199.53|5199.5|5198.9|37
1723115470000|2024-08-08 11:11:10|5200|5199.4|5200|5199.4|5200.38|5199.78|5199.88|5199.28|22
1723115480000|2024-08-08 11:11:20|5200.13|5199.53|5200|5199.4|5200.63|5200.03|5199.88|5199.28|79
1723115490000|2024-08-08 11:11:30|5200.13|5199.53|5200.38|5199.78|5200.5|5199.9|5200|5199.4|16
1723115500000|2024-08-08 11:11:40|5201|5200.4|5201.25|5200.65|5201.25|5200.65|5200.88|5200.28|55
1723115510000|2024-08-08 11:11:50|5201|5200.4|5201.13|5200.53|5201.38|5200.78|5201|5200.4|44
1723115520000|2024-08-08 11:12:00|5200.75|5200.15|5200.5|5199.9|5200.75|5200.15|5199.75|5199.15|172
1723115530000|2024-08-08 11:12:10|5200.38|5199.78|5200.5|5199.9|5200.5|5199.9|5199.88|5199.28|44
1723115540000|2024-08-08 11:12:20|5200.38|5199.78|5200.63|5200.03|5200.63|5200.03|5200.25|5199.65|18
1723115550000|2024-08-08 11:12:30|5200.75|5200.15|5200.5|5199.9|5200.88|5200.28|5200.5|5199.9|76
1723115560000|2024-08-08 11:12:40|5200.63|5200.03|5201|5200.4|5201|5200.4|5200.5|5199.9|39
1723115570000|2024-08-08 11:12:50|5201.13|5200.53|5201|5200.4|5201.13|5200.53|5201|5200.4|4
1723115580000|2024-08-08 11:13:00|5201.5|5200.9|5203.38|5202.78|5203.38|5202.78|5201.5|5200.9|182
1723115590000|2024-08-08 11:13:10|5203.25|5202.65|5203|5202.4|5203.38|5202.78|5203|5202.4|93
1723115600000|2024-08-08 11:13:20|5203.13|5202.53|5202|5201.4|5203.13|5202.53|5202|5201.4|28
1723115610000|2024-08-08 11:13:30|5202.13|5201.53|5201.63|5201.03|5202.38|5201.78|5201.63|5201.03|22
1723115620000|2024-08-08 11:13:40|5201.38|5200.78|5201.63|5201.03|5201.63|5201.03|5201.38|5200.78|90
1723115630000|2024-08-08 11:13:50|5201.88|5201.28|5201.75|5201.15|5202.13|5201.53|5201.63|5201.03|49
1723115640000|2024-08-08 11:14:00|5201.63|5201.03|5202.88|5202.28|5202.88|5202.28|5201.63|5201.03|92
1723115650000|2024-08-08 11:14:10|5202.75|5202.15|5203|5202.4|5203|5202.4|5202.63|5202.03|51
1723115660000|2024-08-08 11:14:20|5203.13|5202.53|5206.38|5205.78|5206.63|5206.03|5203|5202.4|362
1723115670000|2024-08-08 11:14:30|5206.25|5205.65|5206.63|5206.03|5206.75|5206.15|5206.25|5205.65|126
1723115680000|2024-08-08 11:14:40|5206.75|5206.15|5207.25|5206.65|5207.25|5206.65|5206.63|5206.03|184
1723115690000|2024-08-08 11:14:50|5206.63|5206.03|5205.13|5204.53|5207.13|5206.53|5205.13|5204.53|193
1723115700000|2024-08-08 11:15:00|5205.38|5204.78|5206|5205.4|5206|5205.4|5205|5204.4|243
1723115710000|2024-08-08 11:15:10|5205.88|5205.28|5206.38|5205.78|5206.5|5205.9|5205.88|5205.28|110
1723115720000|2024-08-08 11:15:20|5206.5|5205.9|5205.88|5205.28|5206.63|5206.03|5205.25|5204.65|103
1723115730000|2024-08-08 11:15:30|5205.75|5205.15|5205.5|5204.9|5205.88|5205.28|5204.63|5204.03|86
1723115740000|2024-08-08 11:15:40|5205.38|5204.78|5205.25|5204.65|5205.5|5204.9|5205.13|5204.53|68
1723115750000|2024-08-08 11:15:50|5205.38|5204.78|5204.75|5204.15|5205.63|5205.03|5204.75|5204.15|77
1723115760000|2024-08-08 11:16:00|5204.63|5204.03|5205.5|5204.9|5205.75|5205.15|5204.38|5203.78|121
1723115770000|2024-08-08 11:16:10|5205.38|5204.78|5205.75|5205.15|5205.75|5205.15|5205.38|5204.78|14
1723115780000|2024-08-08 11:16:20|5205.63|5205.03|5205.25|5204.65|5205.75|5205.15|5205.25|5204.65|18
1723115790000|2024-08-08 11:16:30|5205.38|5204.78|5204.75|5204.15|5205.38|5204.78|5204.5|5203.9|43
1723115800000|2024-08-08 11:16:40|5204.88|5204.28|5204.75|5204.15|5205.25|5204.65|5204.75|5204.15|70
1723115810000|2024-08-08 11:16:50|5205|5204.4|5205.25|5204.65|5205.25|5204.65|5204.88|5204.28|64
1723115820000|2024-08-08 11:17:00|5205.13|5204.53|5203.88|5203.28|5205.13|5204.53|5203.25|5202.65|95
1723115830000|2024-08-08 11:17:10|5203.38|5202.78|5203.38|5202.78|5203.5|5202.9|5203.38|5202.78|15
1723115840000|2024-08-08 11:17:20|5203.5|5202.9|5203.63|5203.03|5203.63|5203.03|5203.38|5202.78|28
1723115850000|2024-08-08 11:17:30|5203.88|5203.28|5203.5|5202.9|5203.88|5203.28|5203.5|5202.9|27
1723115860000|2024-08-08 11:17:40|5203.63|5203.03|5204.13|5203.53|5204.25|5203.65|5203.63|5203.03|41
1723115870000|2024-08-08 11:17:50|5204|5203.4|5203.75|5203.15|5204.13|5203.53|5203.38|5202.78|55
1723115880000|2024-08-08 11:18:00|5203.63|5203.03|5203.88|5203.28|5203.88|5203.28|5203.5|5202.9|38
1723115890000|2024-08-08 11:18:10|5203.63|5203.03|5203.88|5203.28|5203.88|5203.28|5203.63|5203.03|32
1723115900000|2024-08-08 11:18:20|5203.63|5203.03|5203.38|5202.78|5203.63|5203.03|5203.13|5202.53|35
1723115910000|2024-08-08 11:18:30|5203.13|5202.53|5203.5|5202.9|5203.5|5202.9|5202.88|5202.28|69
1723115920000|2024-08-08 11:18:40|5203.38|5202.78|5203.5|5202.9|5203.63|5203.03|5203.38|5202.78|33
1723115930000|2024-08-08 11:18:50|5203.25|5202.65|5203.38|5202.78|5203.38|5202.78|5203.25|5202.65|18
1723115940000|2024-08-08 11:19:00|5203.5|5202.9|5205.13|5204.53|5205.38|5204.78|5203.5|5202.9|237
1723115950000|2024-08-08 11:19:10|5205.25|5204.65|5205.5|5204.9|5205.88|5205.28|5205.25|5204.65|104
1723115960000|2024-08-08 11:19:20|5205.38|5204.78|5205|5204.4|5205.38|5204.78|5204.88|5204.28|50
1723115970000|2024-08-08 11:19:30|5204.88|5204.28|5204.88|5204.28|5205|5204.4|5204.5|5203.9|32
1723115980000|2024-08-08 11:19:40|5204.63|5204.03|5205.38|5204.78|5205.63|5205.03|5204.5|5203.9|147
1723115990000|2024-08-08 11:19:50|5205.5|5204.9|5204.88|5204.28|5205.88|5205.28|5204.88|5204.28|71
1723116000000|2024-08-08 11:20:00|5205|5204.4|5204.88|5204.28|5205.13|5204.53|5204.75|5204.15|47
1723116010000|2024-08-08 11:20:10|5204.75|5204.15|5204.38|5203.78|5205.13|5204.53|5204.38|5203.78|56
1723116020000|2024-08-08 11:20:20|5204.13|5203.53|5203.38|5202.78|5204.25|5203.65|5203.38|5202.78|83
1723116030000|2024-08-08 11:20:30|5203.5|5202.9|5203.63|5203.03|5203.63|5203.03|5203.5|5202.9|15
1723116040000|2024-08-08 11:20:40|5203.5|5202.9|5204.25|5203.65|5204.25|5203.65|5203.5|5202.9|27
1723116050000|2024-08-08 11:20:50|5204.13|5203.53|5204.13|5203.53|5204.38|5203.78|5203.88|5203.28|5
1723116060000|2024-08-08 11:21:00|5203.88|5203.28|5204.88|5204.28|5205|5204.4|5203.38|5202.78|90
1723116070000|2024-08-08 11:21:10|5204.75|5204.15|5203.38|5202.78|5204.75|5204.15|5203.13|5202.53|52
1723116080000|2024-08-08 11:21:20|5203.25|5202.65|5204|5203.4|5204.13|5203.53|5203.13|5202.53|62
1723116090000|2024-08-08 11:21:30|5204.13|5203.53|5203.75|5203.15|5204.13|5203.53|5203.63|5203.03|137
1723116100000|2024-08-08 11:21:40|5203.63|5203.03|5203|5202.4|5203.75|5203.15|5203|5202.4|31
1723116110000|2024-08-08 11:21:50|5202.88|5202.28|5202.38|5201.78|5202.88|5202.28|5202.38|5201.78|16
1723116120000|2024-08-08 11:22:00|5202.25|5201.65|5202.5|5201.9|5202.63|5202.03|5202.13|5201.53|18
1723116130000|2024-08-08 11:22:10|5202.63|5202.03|5202.63|5202.03|5202.63|5202.03|5202.38|5201.78|17
1723116140000|2024-08-08 11:22:20|5202.5|5201.9|5202.38|5201.78|5202.5|5201.9|5202|5201.4|34
1723116150000|2024-08-08 11:22:30|5202.5|5201.9|5202.38|5201.78|5202.63|5202.03|5202.38|5201.78|15
1723116160000|2024-08-08 11:22:40|5202.13|5201.53|5201.88|5201.28|5202.13|5201.53|5201.88|5201.28|12
1723116170000|2024-08-08 11:22:50|5202|5201.4|5202.13|5201.53|5202.13|5201.53|5202|5201.4|6
1723116180000|2024-08-08 11:23:00|||||||||10
1723116190000|2024-08-08 11:23:10|5201.88|5201.28|5201.88|5201.28|5201.88|5201.28|5201.5|5200.9|38
1723116200000|2024-08-08 11:23:20|5201.75|5201.15|5200.13|5199.53|5201.75|5201.15|5200|5199.4|68
1723116210000|2024-08-08 11:23:30|5200|5199.4|5200.25|5199.65|5200.38|5199.78|5199.88|5199.28|82
1723116220000|2024-08-08 11:23:40|5200.13|5199.53|5199.88|5199.28|5200.25|5199.65|5199.88|5199.28|16
1723116230000|2024-08-08 11:23:50|5200|5199.4|5199.5|5198.9|5200.13|5199.53|5199.5|5198.9|69
1723116240000|2024-08-08 11:24:00|5199.38|5198.78|5200.25|5199.65|5200.38|5199.78|5199.38|5198.78|44
1723116250000|2024-08-08 11:24:10|5200.38|5199.78|5200.38|5199.78|5200.63|5200.03|5200.38|5199.78|10
1723116260000|2024-08-08 11:24:20|5200|5199.4|5200.25|5199.65|5200.25|5199.65|5200|5199.4|22
1723116270000|2024-08-08 11:24:30|5201.88|5201.28|5200.5|5199.9|5201.88|5201.28|5200.38|5199.78|150
1723116280000|2024-08-08 11:24:40|5200.63|5200.03|5200.75|5200.15|5200.88|5200.28|5200.63|5200.03|9
1723116290000|2024-08-08 11:24:50|5200.88|5200.28|5201.5|5200.9|5201.63|5201.03|5200.88|5200.28|41
1723116300000|2024-08-08 11:25:00|5201.38|5200.78|5201.38|5200.78|5201.63|5201.03|5201.38|5200.78|4
1723116310000|2024-08-08 11:25:10|5201.5|5200.9|5200.63|5200.03|5201.5|5200.9|5200.5|5199.9|24
1723116320000|2024-08-08 11:25:20|5200.5|5199.9|5200.88|5200.28|5200.88|5200.28|5200.5|5199.9|33
1723116330000|2024-08-08 11:25:30|5200.75|5200.15|5201.38|5200.78|5201.38|5200.78|5200.75|5200.15|12
1723116340000|2024-08-08 11:25:40|5201.63|5201.03|5201.63|5201.03|5201.63|5201.03|5201.38|5200.78|16
1723116350000|2024-08-08 11:25:50|5201.75|5201.15|5201.88|5201.28|5201.88|5201.28|5201.63|5201.03|13
1723116360000|2024-08-08 11:26:00|5201.75|5201.15|5200.38|5199.78|5201.75|5201.15|5200.38|5199.78|41
1723116370000|2024-08-08 11:26:10|5200.5|5199.9|5200.5|5199.9|5200.63|5200.03|5200.38|5199.78|7
1723116380000|2024-08-08 11:26:20|5200.63|5200.03|5200.63|5200.03|5200.63|5200.03|5200.38|5199.78|8
1723116390000|2024-08-08 11:26:30|5200.5|5199.9|5200.38|5199.78|5200.5|5199.9|5199.88|5199.28|33
1723116400000|2024-08-08 11:26:40|5200.25|5199.65|5200.13|5199.53|5200.25|5199.65|5200|5199.4|10
1723116410000|2024-08-08 11:26:50|5200.25|5199.65|5201.38|5200.78|5201.38|5200.78|5199.88|5199.28|42
1723116420000|2024-08-08 11:27:00|5201.25|5200.65|5201.38|5200.78|5201.5|5200.9|5201.13|5200.53|9
1723116430000|2024-08-08 11:27:10|5201.63|5201.03|5200.75|5200.15|5201.63|5201.03|5200.75|5200.15|18
1723116440000|2024-08-08 11:27:20|5200.88|5200.28|5200.88|5200.28|5200.88|5200.28|5200.63|5200.03|8
1723116450000|2024-08-08 11:27:30|5200.75|5200.15|5201.38|5200.78|5201.38|5200.78|5200.75|5200.15|31
1723116460000|2024-08-08 11:27:40|5201.25|5200.65|5201.25|5200.65|5201.38|5200.78|5201.13|5200.53|12
1723116470000|2024-08-08 11:27:50|5201.13|5200.53|5201.13|5200.53|5201.13|5200.53|5200.63|5200.03|38
1723116480000|2024-08-08 11:28:00|5201.25|5200.65|5201.13|5200.53|5201.25|5200.65|5201.13|5200.53|6
1723116490000|2024-08-08 11:28:10|5201.5|5200.9|5201.63|5201.03|5201.88|5201.28|5201.5|5200.9|14
1723116500000|2024-08-08 11:28:20|5201.38|5200.78|5201.13|5200.53|5201.88|5201.28|5201.13|5200.53|12
1723116510000|2024-08-08 11:28:30|5201.25|5200.65|5202.38|5201.78|5202.38|5201.78|5200.63|5200.03|165
1723116520000|2024-08-08 11:28:40|5202.63|5202.03|5201.88|5201.28|5202.63|5202.03|5201.5|5200.9|211
1723116530000|2024-08-08 11:28:50|5201.75|5201.15|5201|5200.4|5201.88|5201.28|5201|5200.4|165
1723116540000|2024-08-08 11:29:00|5200.88|5200.28|5200.13|5199.53|5200.88|5200.28|5200.13|5199.53|16
1723116550000|2024-08-08 11:29:10|5200.25|5199.65|5200.63|5200.03|5200.75|5200.15|5200.13|5199.53|20
1723116560000|2024-08-08 11:29:20|5200.75|5200.15|5200.88|5200.28|5200.88|5200.28|5200.63|5200.03|6
1723116570000|2024-08-08 11:29:30|5200.75|5200.15|5200.63|5200.03|5200.88|5200.28|5200.63|5200.03|22
1723116580000|2024-08-08 11:29:40|5200.5|5199.9|5200.38|5199.78|5200.63|5200.03|5200.38|5199.78|13
1723116590000|2024-08-08 11:29:50|5200.5|5199.9|5200.63|5200.03|5200.63|5200.03|5200.5|5199.9|6
1723116600000|2024-08-08 11:30:00|5200.38|5199.78|5198.38|5197.78|5200.38|5199.78|5198.38|5197.78|248
1723116610000|2024-08-08 11:30:10|5198.13|5197.53|5198.25|5197.65|5198.5|5197.9|5198.13|5197.53|65
1723116620000|2024-08-08 11:30:20|5198.5|5197.9|5198.38|5197.78|5198.63|5198.03|5198.13|5197.53|34
1723116630000|2024-08-08 11:30:30|5198.13|5197.53|5198.25|5197.65|5198.38|5197.78|5197.38|5196.78|133
1723116640000|2024-08-08 11:30:40|5198.38|5197.78|5199.88|5199.28|5200.25|5199.65|5198.25|5197.65|196
1723116650000|2024-08-08 11:30:50|5200.13|5199.53|5199.63|5199.03|5200.25|5199.65|5199.38|5198.78|113
1723116660000|2024-08-08 11:31:00|5199.75|5199.15|5200.13|5199.53|5200.13|5199.53|5199.38|5198.78|55
1723116670000|2024-08-08 11:31:10|5200.25|5199.65|5199.63|5199.03|5200.25|5199.65|5199.38|5198.78|38
1723116680000|2024-08-08 11:31:20|5199.75|5199.15|5199.88|5199.28|5199.88|5199.28|5199.5|5198.9|40
1723116690000|2024-08-08 11:31:30|5199.63|5199.03|5199.88|5199.28|5199.88|5199.28|5199.63|5199.03|34
1723116700000|2024-08-08 11:31:40|5200.25|5199.65|5199.88|5199.28|5200.25|5199.65|5199.88|5199.28|39
1723116710000|2024-08-08 11:31:50|5200|5199.4|5199.75|5199.15|5200.13|5199.53|5199.63|5199.03|15
1723116720000|2024-08-08 11:32:00|5199.88|5199.28|5199.63|5199.03|5199.88|5199.28|5199|5198.4|38
1723116730000|2024-08-08 11:32:10|5199.5|5198.9|5199.13|5198.53|5199.88|5199.28|5199.13|5198.53|72
1723116740000|2024-08-08 11:32:20|5198.88|5198.28|5199.38|5198.78|5200.13|5199.53|5198.88|5198.28|53
1723116750000|2024-08-08 11:32:30|5199.13|5198.53|5199.88|5199.28|5200.25|5199.65|5199|5198.4|122
1723116760000|2024-08-08 11:32:40|5200.25|5199.65|5201.13|5200.53|5201.13|5200.53|5200.25|5199.65|111
1723116770000|2024-08-08 11:32:50|5201.25|5200.65|5200.88|5200.28|5201.38|5200.78|5200.88|5200.28|21
1723116780000|2024-08-08 11:33:00|5200.75|5200.15|5201|5200.4|5201.63|5201.03|5200.75|5200.15|173
1723116790000|2024-08-08 11:33:10|5201.13|5200.53|5201.13|5200.53|5201.38|5200.78|5200.88|5200.28|72
1723116800000|2024-08-08 11:33:20|5201.25|5200.65|5201.38|5200.78|5201.63|5201.03|5200.88|5200.28|50
1723116810000|2024-08-08 11:33:30|5201.13|5200.53|5201.63|5201.03|5201.63|5201.03|5200.88|5200.28|29
1723116820000|2024-08-08 11:33:40|5201.75|5201.15|5201.63|5201.03|5202.13|5201.53|5201.63|5201.03|58
1723116830000|2024-08-08 11:33:50|5202.13|5201.53|5202.13|5201.53|5202.13|5201.53|5202.13|5201.53|49
1723116840000|2024-08-08 11:34:00|5202.25|5201.65|5202.38|5201.78|5202.5|5201.9|5201.5|5200.9|75
1723116850000|2024-08-08 11:34:10|5202.5|5201.9|5202.13|5201.53|5202.5|5201.9|5202.13|5201.53|47
1723116860000|2024-08-08 11:34:20|5202.38|5201.78|5202.63|5202.03|5202.63|5202.03|5202.38|5201.78|67
1723116870000|2024-08-08 11:34:30|5202.5|5201.9|5202.38|5201.78|5202.5|5201.9|5202.13|5201.53|67
1723116880000|2024-08-08 11:34:40|5201.75|5201.15|5202.13|5201.53|5202.13|5201.53|5201.75|5201.15|37
1723116890000|2024-08-08 11:34:50|5202.5|5201.9|5202.88|5202.28|5202.88|5202.28|5201.88|5201.28|234
1723116900000|2024-08-08 11:35:00|5202.75|5202.15|5203|5202.4|5203.13|5202.53|5202.25|5201.65|47
1723116910000|2024-08-08 11:35:10|5202.88|5202.28|5203.25|5202.65|5203.75|5203.15|5202.63|5202.03|79
1723116920000|2024-08-08 11:35:20|5203.63|5203.03|5202.88|5202.28|5203.88|5203.28|5202.88|5202.28|174
1723116930000|2024-08-08 11:35:30|5203|5202.4|5202.25|5201.65|5203.38|5202.78|5202.13|5201.53|106
1723116940000|2024-08-08 11:35:40|5202.38|5201.78|5202.38|5201.78|5202.75|5202.15|5202.38|5201.78|141
1723116950000|2024-08-08 11:35:50|5202.63|5202.03|5202.5|5201.9|5202.75|5202.15|5202.38|5201.78|15
1723116960000|2024-08-08 11:36:00|5202.63|5202.03|5202.13|5201.53|5202.63|5202.03|5201.88|5201.28|81
1723116970000|2024-08-08 11:36:10|5202|5201.4|5201.88|5201.28|5202.13|5201.53|5201.88|5201.28|23
1723116980000|2024-08-08 11:36:20|5201.38|5200.78|5201.13|5200.53|5201.38|5200.78|5201.13|5200.53|46
1723116990000|2024-08-08 11:36:30|5201.5|5200.9|5201|5200.4|5201.5|5200.9|5201|5200.4|22
1723117000000|2024-08-08 11:36:40|5201.13|5200.53|5201.38|5200.78|5201.38|5200.78|5201|5200.4|20
1723117010000|2024-08-08 11:36:50|5201.25|5200.65|5201.25|5200.65|5201.63|5201.03|5201.13|5200.53|24
1723117020000|2024-08-08 11:37:00|5201.38|5200.78|5201.13|5200.53|5201.38|5200.78|5201|5200.4|2
1723117030000|2024-08-08 11:37:10|5201.25|5200.65|5200.5|5199.9|5201.25|5200.65|5200.38|5199.78|116
1723117040000|2024-08-08 11:37:20|5200.38|5199.78|5201.38|5200.78|5201.38|5200.78|5200.38|5199.78|29
1723117050000|2024-08-08 11:37:30|5201.25|5200.65|5201|5200.4|5201.25|5200.65|5200.88|5200.28|21
1723117060000|2024-08-08 11:37:40|5200.88|5200.28|5199.75|5199.15|5201|5200.4|5199.63|5199.03|70
1723117070000|2024-08-08 11:37:50|5199.63|5199.03|5201.13|5200.53|5201.13|5200.53|5199.63|5199.03|30
1723117080000|2024-08-08 11:38:00|5201|5200.4|5201.38|5200.78|5201.38|5200.78|5200.63|5200.03|56
1723117090000|2024-08-08 11:38:10|5201.13|5200.53|5202|5201.4|5202|5201.4|5201.13|5200.53|33
1723117100000|2024-08-08 11:38:20|5202.13|5201.53|5202.13|5201.53|5202.5|5201.9|5202|5201.4|41
1723117110000|2024-08-08 11:38:30|5202.25|5201.65|5202.5|5201.9|5202.63|5202.03|5202.13|5201.53|38
1723117120000|2024-08-08 11:38:40|5202.63|5202.03|5201.88|5201.28|5202.63|5202.03|5201.75|5201.15|19
1723117130000|2024-08-08 11:38:50|5202.13|5201.53|5202.5|5201.9|5202.63|5202.03|5202.13|5201.53|19
1723117140000|2024-08-08 11:39:00|5202.38|5201.78|5201.88|5201.28|5202.38|5201.78|5201.75|5201.15|11
1723117150000|2024-08-08 11:39:10|5201.75|5201.15|5201.88|5201.28|5202.13|5201.53|5201.75|5201.15|18
1723117160000|2024-08-08 11:39:20|5202.13|5201.53|5202.38|5201.78|5202.38|5201.78|5202.13|5201.53|10
1723117170000|2024-08-08 11:39:30|5202.25|5201.65|5202.63|5202.03|5202.75|5202.15|5202.13|5201.53|18
1723117180000|2024-08-08 11:39:40|5202.75|5202.15|5202.5|5201.9|5203.13|5202.53|5202.5|5201.9|57
1723117190000|2024-08-08 11:39:50|5202.63|5202.03|5202.63|5202.03|5202.63|5202.03|5202.5|5201.9|2
1723117200000|2024-08-08 11:40:00|5202.5|5201.9|5202.88|5202.28|5202.88|5202.28|5202.38|5201.78|15
1723117210000|2024-08-08 11:40:10|5203|5202.4|5203.13|5202.53|5203.13|5202.53|5202.88|5202.28|6
1723117220000|2024-08-08 11:40:20|5203.38|5202.78|5202.38|5201.78|5203.38|5202.78|5202.38|5201.78|20
1723117230000|2024-08-08 11:40:30|5201.88|5201.28|5201.88|5201.28|5201.88|5201.28|5201.38|5200.78|91
1723117240000|2024-08-08 11:40:40|5202.13|5201.53|5202.88|5202.28|5202.88|5202.28|5202.13|5201.53|43
1723117250000|2024-08-08 11:40:50|5203.63|5203.03|5203.63|5203.03|5203.88|5203.28|5203.13|5202.53|128
1723117260000|2024-08-08 11:41:00|5203.5|5202.9|5203.63|5203.03|5203.88|5203.28|5203.5|5202.9|27
1723117270000|2024-08-08 11:41:10|5203.75|5203.15|5203.75|5203.15|5203.88|5203.28|5203.63|5203.03|21
1723117280000|2024-08-08 11:41:20|5203.88|5203.28|5203.38|5202.78|5203.88|5203.28|5203.38|5202.78|65
1723117290000|2024-08-08 11:41:30|5203.5|5202.9|5203.38|5202.78|5203.88|5203.28|5203.38|5202.78|106
1723117300000|2024-08-08 11:41:40|5203.13|5202.53|5203.13|5202.53|5203.38|5202.78|5202.63|5202.03|37
1723117310000|2024-08-08 11:41:50|5203|5202.4|5203.13|5202.53|5203.13|5202.53|5203|5202.4|16
1723117320000|2024-08-08 11:42:00|5203|5202.4|5204.88|5204.28|5205.13|5204.53|5203|5202.4|135
1723117330000|2024-08-08 11:42:10|5204.75|5204.15|5204.88|5204.28|5204.88|5204.28|5204.5|5203.9|29
1723117340000|2024-08-08 11:42:20|5205.13|5204.53|5205.38|5204.78|5205.38|5204.78|5205.13|5204.53|47
1723117350000|2024-08-08 11:42:30|5204.88|5204.28|5204.5|5203.9|5205|5204.4|5204.5|5203.9|130
1723117360000|2024-08-08 11:42:40|5204.63|5204.03|5204.38|5203.78|5204.75|5204.15|5204.25|5203.65|51
1723117370000|2024-08-08 11:42:50|5204.25|5203.65|5204.13|5203.53|5205|5204.4|5204.13|5203.53|39
1723117380000|2024-08-08 11:43:00|5204.25|5203.65|5203.63|5203.03|5204.25|5203.65|5203.63|5203.03|32
1723117390000|2024-08-08 11:43:10|5203.75|5203.15|5202.75|5202.15|5203.75|5203.15|5202.63|5202.03|72
1723117400000|2024-08-08 11:43:20|5202.88|5202.28|5203.13|5202.53|5203.38|5202.78|5202.88|5202.28|31
1723117410000|2024-08-08 11:43:30|5203.25|5202.65|5203.13|5202.53|5203.25|5202.65|5203|5202.4|26
1723117420000|2024-08-08 11:43:40|5203|5202.4|5203.13|5202.53|5203.25|5202.65|5202.75|5202.15|27
1723117430000|2024-08-08 11:43:50|5203.25|5202.65|5203.25|5202.65|5203.25|5202.65|5202.88|5202.28|14
1723117440000|2024-08-08 11:44:00|5203.38|5202.78|5203.63|5203.03|5203.75|5203.15|5203.38|5202.78|14
1723117450000|2024-08-08 11:44:10|5203.5|5202.9|5203.63|5203.03|5203.88|5203.28|5203.38|5202.78|25
1723117460000|2024-08-08 11:44:20|5203.75|5203.15|5204.13|5203.53|5204.13|5203.53|5203.75|5203.15|19
1723117470000|2024-08-08 11:44:30|5204.38|5203.78|5204.25|5203.65|5204.63|5204.03|5204.13|5203.53|54
1723117480000|2024-08-08 11:44:40|5204.38|5203.78|5204.88|5204.28|5204.88|5204.28|5204.13|5203.53|36
1723117490000|2024-08-08 11:44:50|5204.63|5204.03|5204.88|5204.28|5205.25|5204.65|5204.63|5204.03|42
1723117500000|2024-08-08 11:45:00|5204.75|5204.15|5203.38|5202.78|5204.75|5204.15|5203.38|5202.78|51
1723117510000|2024-08-08 11:45:10|5203.5|5202.9|5203.13|5202.53|5203.5|5202.9|5203.13|5202.53|18
1723117520000|2024-08-08 11:45:20|5203.25|5202.65|5204|5203.4|5204|5203.4|5203.13|5202.53|31
1723117530000|2024-08-08 11:45:30|5203.88|5203.28|5204.75|5204.15|5204.88|5204.28|5203.88|5203.28|54
1723117540000|2024-08-08 11:45:40|5204.63|5204.03|5204.88|5204.28|5204.88|5204.28|5204.63|5204.03|30
1723117550000|2024-08-08 11:45:50|5205.13|5204.53|5205.25|5204.65|5205.38|5204.78|5204.88|5204.28|55
1723117560000|2024-08-08 11:46:00|5205.38|5204.78|5205.63|5205.03|5205.63|5205.03|5205.13|5204.53|116
1723117570000|2024-08-08 11:46:10|5205.75|5205.15|5206.63|5206.03|5206.88|5206.28|5205.5|5204.9|1003
1723117580000|2024-08-08 11:46:20|5206.38|5205.78|5206.63|5206.03|5206.88|5206.28|5206.38|5205.78|100
1723117590000|2024-08-08 11:46:30|5206.75|5206.15|5206.63|5206.03|5207|5206.4|5206.63|5206.03|23
1723117600000|2024-08-08 11:46:40|5206.75|5206.15|5207.13|5206.53|5207.13|5206.53|5206.63|5206.03|21
1723117610000|2024-08-08 11:46:50|5206.88|5206.28|5206.63|5206.03|5206.88|5206.28|5206.38|5205.78|52
1723117620000|2024-08-08 11:47:00|5206.75|5206.15|5205.75|5205.15|5206.88|5206.28|5205.75|5205.15|46
1723117630000|2024-08-08 11:47:10|5205.63|5205.03|5206.63|5206.03|5206.63|5206.03|5205.63|5205.03|30
1723117640000|2024-08-08 11:47:20|5206.5|5205.9|5207|5206.4|5207.13|5206.53|5206.5|5205.9|19
1723117650000|2024-08-08 11:47:30|5207.13|5206.53|5207|5206.4|5207.13|5206.53|5206.88|5206.28|20
1723117660000|2024-08-08 11:47:40|5207.13|5206.53|5206.75|5206.15|5207.13|5206.53|5206.63|5206.03|51
1723117670000|2024-08-08 11:47:50|5206.63|5206.03|5206.75|5206.15|5206.75|5206.15|5206|5205.4|106
1723117680000|2024-08-08 11:48:00|5206.63|5206.03|5205.88|5205.28|5206.63|5206.03|5205.75|5205.15|69
1723117690000|2024-08-08 11:48:10|5206|5205.4|5205.38|5204.78|5206|5205.4|5205.38|5204.78|128
1723117700000|2024-08-08 11:48:20|5205.63|5205.03|5205.13|5204.53|5205.63|5205.03|5204.88|5204.28|90
1723117710000|2024-08-08 11:48:30|5205.25|5204.65|5205.13|5204.53|5205.5|5204.9|5205.13|5204.53|23
1723117720000|2024-08-08 11:48:40|5205.25|5204.65|5205.88|5205.28|5205.88|5205.28|5205.13|5204.53|59
1723117730000|2024-08-08 11:48:50|5205.5|5204.9|5205.5|5204.9|5205.63|5205.03|5205.38|5204.78|81
1723117740000|2024-08-08 11:49:00|5205.38|5204.78|5205|5204.4|5205.38|5204.78|5204.88|5204.28|38
1723117750000|2024-08-08 11:49:10|5205.13|5204.53|5205.63|5205.03|5205.63|5205.03|5204.88|5204.28|36
1723117760000|2024-08-08 11:49:20|5205.5|5204.9|5205.38|5204.78|5205.63|5205.03|5205|5204.4|42
1723117770000|2024-08-08 11:49:30|5205.13|5204.53|5205.38|5204.78|5205.63|5205.03|5205.13|5204.53|17
1723117780000|2024-08-08 11:49:40|5205.5|5204.9|5205.63|5205.03|5205.75|5205.15|5205.5|5204.9|33
1723117790000|2024-08-08 11:49:50|5205.75|5205.15|5205.63|5205.03|5205.88|5205.28|5205.38|5204.78|20
1723117800000|2024-08-08 11:50:00|5205.5|5204.9|5205.88|5205.28|5205.88|5205.28|5205.38|5204.78|12
1723117810000|2024-08-08 11:50:10|5205.75|5205.15|5205.63|5205.03|5205.75|5205.15|5205.38|5204.78|25
1723117820000|2024-08-08 11:50:20|5205.88|5205.28|5204.88|5204.28|5205.88|5205.28|5204.88|5204.28|47
1723117830000|2024-08-08 11:50:30|5204.75|5204.15|5204.63|5204.03|5204.88|5204.28|5204.63|5204.03|23
1723117840000|2024-08-08 11:50:40|5204.75|5204.15|5205.63|5205.03|5205.63|5205.03|5204.63|5204.03|36
1723117850000|2024-08-08 11:50:50|5205.38|5204.78|5205.88|5205.28|5206.13|5205.53|5205.38|5204.78|77
1723117860000|2024-08-08 11:51:00|5206.5|5205.9|5206.38|5205.78|5206.63|5206.03|5205.63|5205.03|337
1723117870000|2024-08-08 11:51:10|5206.25|5205.65|5205.63|5205.03|5206.38|5205.78|5205.63|5205.03|29
1723117880000|2024-08-08 11:51:20|5205.75|5205.15|5205.38|5204.78|5205.75|5205.15|5205.38|5204.78|9
1723117890000|2024-08-08 11:51:30|5205.5|5204.9|5206.38|5205.78|5206.5|5205.9|5205.5|5204.9|28
1723117900000|2024-08-08 11:51:40|||||||||8
1723117910000|2024-08-08 11:51:50|5206.25|5205.65|5207.13|5206.53|5207.13|5206.53|5206.13|5205.53|139
1723117920000|2024-08-08 11:52:00|5207|5206.4|5209.13|5208.53|5209.25|5208.65|5207|5206.4|744
1723117930000|2024-08-08 11:52:10|5209|5208.4|5209.13|5208.53|5209.38|5208.78|5208.63|5208.03|244
1723117940000|2024-08-08 11:52:20|5209|5208.4|5208.25|5207.65|5209|5208.4|5208.25|5207.65|105
1723117950000|2024-08-08 11:52:30|5208.13|5207.53|5208.13|5207.53|5208.38|5207.78|5207.88|5207.28|37
1723117960000|2024-08-08 11:52:40|5208.25|5207.65|5207.63|5207.03|5208.25|5207.65|5207.38|5206.78|42
1723117970000|2024-08-08 11:52:50|5207.38|5206.78|5207.25|5206.65|5207.5|5206.9|5207.13|5206.53|32
1723117980000|2024-08-08 11:53:00|5206.88|5206.28|5208.38|5207.78|5208.88|5208.28|5206.88|5206.28|117
1723117990000|2024-08-08 11:53:10|5208.5|5207.9|5207.5|5206.9|5208.5|5207.9|5207.5|5206.9|116
1723118000000|2024-08-08 11:53:20|5207.63|5207.03|5208.25|5207.65|5208.88|5208.28|5207.63|5207.03|131
1723118010000|2024-08-08 11:53:30|5208.38|5207.78|5207.63|5207.03|5208.38|5207.78|5207.63|5207.03|41
1723118020000|2024-08-08 11:53:40|5208.38|5207.78|5208.75|5208.15|5208.88|5208.28|5208.13|5207.53|103
1723118030000|2024-08-08 11:53:50|5208.88|5208.28|5208.88|5208.28|5208.88|5208.28|5208.63|5208.03|35
1723118040000|2024-08-08 11:54:00|5208.75|5208.15|5208.88|5208.28|5209|5208.4|5208.5|5207.9|35
1723118050000|2024-08-08 11:54:10|5208.75|5208.15|5208.13|5207.53|5208.75|5208.15|5208.13|5207.53|26
1723118060000|2024-08-08 11:54:20|5207.88|5207.28|5207.63|5207.03|5207.88|5207.28|5207.13|5206.53|77
1723118070000|2024-08-08 11:54:30|5207.5|5206.9|5206.88|5206.28|5207.63|5207.03|5206.63|5206.03|76
1723118080000|2024-08-08 11:54:40|5206.63|5206.03|5207.13|5206.53|5207.13|5206.53|5206.38|5205.78|54
1723118090000|2024-08-08 11:54:50|5206.88|5206.28|5206.25|5205.65|5206.88|5206.28|5206.25|5205.65|72
1723118100000|2024-08-08 11:55:00|5206.38|5205.78|5205.5|5204.9|5206.38|5205.78|5205|5204.4|66
1723118110000|2024-08-08 11:55:10|5205.63|5205.03|5205.38|5204.78|5205.63|5205.03|5205|5204.4|64
1723118120000|2024-08-08 11:55:20|5205.88|5205.28|5205.38|5204.78|5205.88|5205.28|5205.25|5204.65|21
1723118130000|2024-08-08 11:55:30|5205.63|5205.03|5205|5204.4|5205.88|5205.28|5204.5|5203.9|67
1723118140000|2024-08-08 11:55:40|5205.13|5204.53|5205|5204.4|5205.13|5204.53|5204.75|5204.15|17
1723118150000|2024-08-08 11:55:50|5204.88|5204.28|5204.88|5204.28|5204.88|5204.28|5204.63|5204.03|28
1723118160000|2024-08-08 11:56:00|5204.75|5204.15|5205.5|5204.9|5205.75|5205.15|5204.75|5204.15|45
1723118170000|2024-08-08 11:56:10|5205.38|5204.78|5205.63|5205.03|5205.88|5205.28|5205.38|5204.78|16
1723118180000|2024-08-08 11:56:20|5205.75|5205.15|5205.63|5205.03|5205.75|5205.15|5205.38|5204.78|22
1723118190000|2024-08-08 11:56:30|5205.38|5204.78|5205.75|5205.15|5205.88|5205.28|5205.38|5204.78|46
1723118200000|2024-08-08 11:56:40|5205.88|5205.28|5205.63|5205.03|5205.88|5205.28|5205.63|5205.03|16
1723118210000|2024-08-08 11:56:50|5205.75|5205.15|5204.88|5204.28|5205.88|5205.28|5204.88|5204.28|40
1723118220000|2024-08-08 11:57:00|5205.13|5204.53|5204.88|5204.28|5205.13|5204.53|5204.38|5203.78|43
1723118230000|2024-08-08 11:57:10|5205|5204.4|5205.13|5204.53|5205.5|5204.9|5205|5204.4|69
1723118240000|2024-08-08 11:57:20|5205.25|5204.65|5204.75|5204.15|5205.63|5205.03|5204.63|5204.03|207
1723118250000|2024-08-08 11:57:30|5204.63|5204.03|5204.38|5203.78|5205|5204.4|5204.38|5203.78|29
1723118260000|2024-08-08 11:57:40|5204.13|5203.53|5204.38|5203.78|5205.13|5204.53|5204.13|5203.53|241
1723118270000|2024-08-08 11:57:50|5204.13|5203.53|5204.38|5203.78|5204.38|5203.78|5204.13|5203.53|38
1723118280000|2024-08-08 11:58:00|5204.63|5204.03|5204.63|5204.03|5204.63|5204.03|5204.63|5204.03|12
1723118290000|2024-08-08 11:58:10|5204.88|5204.28|5204.88|5204.28|5204.88|5204.28|5204.63|5204.03|53
1723118300000|2024-08-08 11:58:20|5205|5204.4|5204.75|5204.15|5205|5204.4|5204.5|5203.9|25
1723118310000|2024-08-08 11:58:30|5204.88|5204.28|5206.13|5205.53|5206.13|5205.53|5204.88|5204.28|67
1723118320000|2024-08-08 11:58:40|5206.25|5205.65|5206.63|5206.03|5206.63|5206.03|5206.13|5205.53|12
1723118330000|2024-08-08 11:58:50|5206.75|5206.15|5206.25|5205.65|5206.75|5206.15|5206.25|5205.65|34
1723118340000|2024-08-08 11:59:00|5206.13|5205.53|5206.25|5205.65|5206.38|5205.78|5205.88|5205.28|44
1723118350000|2024-08-08 11:59:10|5206.38|5205.78|5206.38|5205.78|5206.38|5205.78|5206.25|5205.65|5
1723118360000|2024-08-08 11:59:20|5206.63|5206.03|5206.63|5206.03|5206.88|5206.28|5206.63|5206.03|24
1723118370000|2024-08-08 11:59:30|5206.75|5206.15|5206.88|5206.28|5206.88|5206.28|5206.63|5206.03|14
1723118380000|2024-08-08 11:59:40|5206.75|5206.15|5206.88|5206.28|5206.88|5206.28|5206.75|5206.15|31
1723118390000|2024-08-08 11:59:50|5207|5206.4|5207|5206.4|5207|5206.4|5206.88|5206.28|35
1723118400000|2024-08-08 12:00:00|5207.13|5206.53|5206.63|5206.03|5207.88|5207.28|5206.38|5205.78|95
1723118410000|2024-08-08 12:00:10|5206.75|5206.15|5206.88|5206.28|5207.13|5206.53|5206.63|5206.03|14
1723118420000|2024-08-08 12:00:20|5206.75|5206.15|5206.88|5206.28|5207.38|5206.78|5206.63|5206.03|44
1723118430000|2024-08-08 12:00:30|5207|5206.4|5206.25|5205.65|5207|5206.4|5206.25|5205.65|27
1723118440000|2024-08-08 12:00:40|5206.38|5205.78|5207|5206.4|5207.13|5206.53|5206.38|5205.78|32
1723118450000|2024-08-08 12:00:50|5207.13|5206.53|5207.13|5206.53|5207.38|5206.78|5207.13|5206.53|18
1723118460000|2024-08-08 12:01:00|5207.25|5206.65|5207.38|5206.78|5207.88|5207.28|5207.25|5206.65|43
1723118470000|2024-08-08 12:01:10|5207.25|5206.65|5207.38|5206.78|5207.63|5207.03|5207.13|5206.53|13
1723118480000|2024-08-08 12:01:20|5207.5|5206.9|5206.63|5206.03|5207.5|5206.9|5206.63|5206.03|42
1723118490000|2024-08-08 12:01:30|5207|5206.4|5205.88|5205.28|5207.13|5206.53|5205.88|5205.28|43
1723118500000|2024-08-08 12:01:40|5206|5205.4|5206.25|5205.65|5206.25|5205.65|5205.5|5204.9|42
1723118510000|2024-08-08 12:01:50|5206.13|5205.53|5206.38|5205.78|5206.38|5205.78|5206|5205.4|17
1723118520000|2024-08-08 12:02:00|5206.25|5205.65|5206.63|5206.03|5206.63|5206.03|5206.13|5205.53|58
1723118530000|2024-08-08 12:02:10|5206.75|5206.15|5206.88|5206.28|5207.13|5206.53|5206.63|5206.03|13
1723118540000|2024-08-08 12:02:20|5206.38|5205.78|5206.38|5205.78|5206.5|5205.9|5206|5205.4|51
1723118550000|2024-08-08 12:02:30|5206.5|5205.9|5207.88|5207.28|5207.88|5207.28|5206.5|5205.9|98
1723118560000|2024-08-08 12:02:40|5207.75|5207.15|5208.13|5207.53|5208.38|5207.78|5207.75|5207.15|96
1723118570000|2024-08-08 12:02:50|5208.25|5207.65|5207.88|5207.28|5208.25|5207.65|5207.88|5207.28|15
1723118580000|2024-08-08 12:03:00|5207.63|5207.03|5207.13|5206.53|5207.63|5207.03|5206.63|5206.03|49
1723118590000|2024-08-08 12:03:10|5207|5206.4|5206.88|5206.28|5207.75|5207.15|5206.88|5206.28|79
1723118600000|2024-08-08 12:03:20|5207|5206.4|5207.63|5207.03|5207.63|5207.03|5206.88|5206.28|20
1723118610000|2024-08-08 12:03:30|5207.75|5207.15|5207.63|5207.03|5208.13|5207.53|5207.38|5206.78|42
1723118620000|2024-08-08 12:03:40|5207.88|5207.28|5207.5|5206.9|5207.88|5207.28|5207.38|5206.78|8
1723118630000|2024-08-08 12:03:50|5206.88|5206.28|5207.25|5206.65|5207.38|5206.78|5206.63|5206.03|75
1723118640000|2024-08-08 12:04:00|5207.13|5206.53|5206.88|5206.28|5207.13|5206.53|5206.63|5206.03|12
1723118650000|2024-08-08 12:04:10|5206.75|5206.15|5206.38|5205.78|5206.75|5206.15|5206.38|5205.78|12
1723118660000|2024-08-08 12:04:20|||||||||4
1723118670000|2024-08-08 12:04:30|5206.25|5205.65|5206.5|5205.9|5206.5|5205.9|5206.25|5205.65|40
1723118680000|2024-08-08 12:04:40|5206.38|5205.78|5206.25|5205.65|5206.38|5205.78|5206.13|5205.53|78
1723118690000|2024-08-08 12:04:50|5206.13|5205.53|5204.88|5204.28|5206.13|5205.53|5204.75|5204.15|42
1723118700000|2024-08-08 12:05:00|5204.75|5204.15|5204.88|5204.28|5205.38|5204.78|5204.75|5204.15|73
1723118710000|2024-08-08 12:05:10|5204.5|5203.9|5204.63|5204.03|5205.13|5204.53|5204.38|5203.78|100
1723118720000|2024-08-08 12:05:20|5204.5|5203.9|5204.88|5204.28|5205.13|5204.53|5204.38|5203.78|28
1723118730000|2024-08-08 12:05:30|5204.75|5204.15|5205.88|5205.28|5205.88|5205.28|5204.63|5204.03|28
1723118740000|2024-08-08 12:05:40|5205.63|5205.03|5205.5|5204.9|5205.63|5205.03|5205.13|5204.53|91
1723118750000|2024-08-08 12:05:50|5205.38|5204.78|5205.88|5205.28|5205.88|5205.28|5205.38|5204.78|7
1723118760000|2024-08-08 12:06:00|5206|5205.4|5205.63|5205.03|5206.63|5206.03|5205.63|5205.03|43
1723118770000|2024-08-08 12:06:10|5205.75|5205.15|5205.63|5205.03|5205.75|5205.15|5205.13|5204.53|65
1723118780000|2024-08-08 12:06:20|5205.75|5205.15|5205.75|5205.15|5205.75|5205.15|5205.63|5205.03|0
1723118790000|2024-08-08 12:06:30|5205.88|5205.28|5205.13|5204.53|5205.88|5205.28|5205.13|5204.53|31
1723118800000|2024-08-08 12:06:40|5205|5204.4|5204.88|5204.28|5205.13|5204.53|5204.63|5204.03|53
1723118810000|2024-08-08 12:06:50|5204.75|5204.15|5205.25|5204.65|5205.38|5204.78|5204.38|5203.78|261
1723118820000|2024-08-08 12:07:00|5205.38|5204.78|5205|5204.4|5205.5|5204.9|5204.63|5204.03|292
1723118830000|2024-08-08 12:07:10|5204.88|5204.28|5205.38|5204.78|5205.63|5205.03|5204.75|5204.15|91
1723118840000|2024-08-08 12:07:20|5205.25|5204.65|5206|5205.4|5206|5205.4|5205.13|5204.53|29
1723118850000|2024-08-08 12:07:30|5206.13|5205.53|5205.75|5205.15|5206.25|5205.65|5205.63|5205.03|23
1723118860000|2024-08-08 12:07:40|5205.63|5205.03|5205.63|5205.03|5205.63|5205.03|5205.13|5204.53|26
1723118870000|2024-08-08 12:07:50|5205.5|5204.9|5205.75|5205.15|5206.13|5205.53|5205.38|5204.78|64
1723118880000|2024-08-08 12:08:00|5205.88|5205.28|5206.75|5206.15|5207.13|5206.53|5205.63|5205.03|180
1723118890000|2024-08-08 12:08:10|5206.63|5206.03|5206.63|5206.03|5206.63|5206.03|5206.5|5205.9|5
1723118900000|2024-08-08 12:08:20|5206.5|5205.9|5206.88|5206.28|5207.5|5206.9|5206.5|5205.9|191
1723118910000|2024-08-08 12:08:30|5206.75|5206.15|5206.88|5206.28|5206.88|5206.28|5206.63|5206.03|54
1723118920000|2024-08-08 12:08:40|5207.13|5206.53|5206.88|5206.28|5207.38|5206.78|5206.63|5206.03|214
1723118930000|2024-08-08 12:08:50|5206.75|5206.15|5207.25|5206.65|5207.5|5206.9|5206.75|5206.15|129
1723118940000|2024-08-08 12:09:00|5207.38|5206.78|5207.13|5206.53|5207.38|5206.78|5206.63|5206.03|74
1723118950000|2024-08-08 12:09:10|5207.25|5206.65|5206.88|5206.28|5207.38|5206.78|5206.88|5206.28|122
1723118960000|2024-08-08 12:09:20|5206.75|5206.15|5207|5206.4|5207.38|5206.78|5206.75|5206.15|20
1723118970000|2024-08-08 12:09:30|5206.88|5206.28|5206.88|5206.28|5207|5206.4|5206.88|5206.28|27
1723118980000|2024-08-08 12:09:40|5206.75|5206.15|5206.88|5206.28|5206.88|5206.28|5206.63|5206.03|6
1723118990000|2024-08-08 12:09:50|5206.75|5206.15|5206.75|5206.15|5206.88|5206.28|5206.63|5206.03|20
1723119000000|2024-08-08 12:10:00|5206.88|5206.28|5205.75|5205.15|5206.88|5206.28|5205.75|5205.15|123
1723119010000|2024-08-08 12:10:10|5205.5|5204.9|5206.13|5205.53|5206.13|5205.53|5205.38|5204.78|62
1723119020000|2024-08-08 12:10:20|5206.25|5205.65|5205.88|5205.28|5206.25|5205.65|5205.88|5205.28|27
1723119030000|2024-08-08 12:10:30|5205.75|5205.15|5205.38|5204.78|5205.88|5205.28|5205.38|5204.78|30
1723119040000|2024-08-08 12:10:40|5205.13|5204.53|5205.13|5204.53|5205.38|5204.78|5205.13|5204.53|26
1723119050000|2024-08-08 12:10:50|5205.25|5204.65|5205.38|5204.78|5205.38|5204.78|5205.13|5204.53|53
1723119060000|2024-08-08 12:11:00|5206.13|5205.53|5206.38|5205.78|5206.38|5205.78|5206.13|5205.53|95
1723119070000|2024-08-08 12:11:10|5206.25|5205.65|5206.38|5205.78|5206.38|5205.78|5206.13|5205.53|12
1723119080000|2024-08-08 12:11:20|5207.13|5206.53|5207.13|5206.53|5207.13|5206.53|5206.88|5206.28|36
1723119090000|2024-08-08 12:11:30|5207|5206.4|5207.88|5207.28|5207.88|5207.28|5207|5206.4|66
1723119100000|2024-08-08 12:11:40|5208|5207.4|5208.5|5207.9|5208.75|5208.15|5207.88|5207.28|295
1723119110000|2024-08-08 12:11:50|5208.38|5207.78|5208.5|5207.9|5208.63|5208.03|5208.13|5207.53|40
1723119120000|2024-08-08 12:12:00|5208.38|5207.78|5207.38|5206.78|5208.38|5207.78|5207.38|5206.78|47
1723119130000|2024-08-08 12:12:10|5207.5|5206.9|5208|5207.4|5208|5207.4|5207.5|5206.9|50
1723119140000|2024-08-08 12:12:20|5207.88|5207.28|5208.38|5207.78|5208.38|5207.78|5207.88|5207.28|64
1723119150000|2024-08-08 12:12:30|5208.13|5207.53|5208.13|5207.53|5208.25|5207.65|5208|5207.4|24
1723119160000|2024-08-08 12:12:40|5208.25|5207.65|5208.25|5207.65|5208.25|5207.65|5207.88|5207.28|34
1723119170000|2024-08-08 12:12:50|5208.13|5207.53|5208.63|5208.03|5208.63|5208.03|5208.13|5207.53|105
1723119180000|2024-08-08 12:13:00|5208.75|5208.15|5207.88|5207.28|5208.88|5208.28|5207.5|5206.9|177
1723119190000|2024-08-08 12:13:10|5207.75|5207.15|5207.38|5206.78|5207.75|5207.15|5206.88|5206.28|79
1723119200000|2024-08-08 12:13:20|5207.25|5206.65|5206.75|5206.15|5207.38|5206.78|5206.75|5206.15|65
1723119210000|2024-08-08 12:13:30|5206.88|5206.28|5206.38|5205.78|5206.88|5206.28|5206.38|5205.78|33
1723119220000|2024-08-08 12:13:40|5205.88|5205.28|5205.88|5205.28|5206.13|5205.53|5205.88|5205.28|70
1723119230000|2024-08-08 12:13:50|5206.13|5205.53|5207|5206.4|5207|5206.4|5206|5205.4|78
1723119240000|2024-08-08 12:14:00|5206.88|5206.28|5206.75|5206.15|5206.88|5206.28|5206.38|5205.78|74
1723119250000|2024-08-08 12:14:10|5206.88|5206.28|5206.63|5206.03|5207.38|5206.78|5206.5|5205.9|161
1723119260000|2024-08-08 12:14:20|5206.5|5205.9|5205.88|5205.28|5206.63|5206.03|5205.88|5205.28|42
1723119270000|2024-08-08 12:14:30|5205.38|5204.78|5204.88|5204.28|5205.88|5205.28|5204.5|5203.9|134
1723119280000|2024-08-08 12:14:40|5205.13|5204.53|5208.75|5208.15|5208.88|5208.28|5205.13|5204.53|430
1723119290000|2024-08-08 12:14:50|5208.63|5208.03|5207.63|5207.03|5208.88|5208.28|5207.63|5207.03|107
1723119300000|2024-08-08 12:15:00|5207.88|5207.28|5207.63|5207.03|5208|5207.4|5207.63|5207.03|89
1723119310000|2024-08-08 12:15:10|5207.5|5206.9|5206.63|5206.03|5207.5|5206.9|5206.13|5205.53|146
1723119320000|2024-08-08 12:15:20|5206.75|5206.15|5206.75|5206.15|5207.13|5206.53|5206.5|5205.9|198
1723119330000|2024-08-08 12:15:30|5206.88|5206.28|5207.88|5207.28|5207.88|5207.28|5206.88|5206.28|107
1723119340000|2024-08-08 12:15:40|5208.13|5207.53|5207.38|5206.78|5208.38|5207.78|5207.38|5206.78|141
1723119350000|2024-08-08 12:15:50|5207.63|5207.03|5207.38|5206.78|5207.63|5207.03|5207.38|5206.78|134
1723119360000|2024-08-08 12:16:00|5207.5|5206.9|5205.88|5205.28|5207.63|5207.03|5205.88|5205.28|41
1723119370000|2024-08-08 12:16:10|5206|5205.4|5205.88|5205.28|5206.13|5205.53|5205.88|5205.28|8
1723119380000|2024-08-08 12:16:20|5206|5205.4|5205.38|5204.78|5206|5205.4|5205.25|5204.65|104
1723119390000|2024-08-08 12:16:30|5205.25|5204.65|5205.88|5205.28|5205.88|5205.28|5205.25|5204.65|99
1723119400000|2024-08-08 12:16:40|5206|5205.4|5207|5206.4|5207|5206.4|5205.88|5205.28|71
1723119410000|2024-08-08 12:16:50|5207.13|5206.53|5206.25|5205.65|5207.75|5207.15|5206.13|5205.53|107
1723119420000|2024-08-08 12:17:00|5206.13|5205.53|5206.88|5206.28|5207|5206.4|5206.13|5205.53|13
1723119430000|2024-08-08 12:17:10|5206.63|5206.03|5206.63|5206.03|5206.75|5206.15|5206.63|5206.03|30
1723119440000|2024-08-08 12:17:20|5206.38|5205.78|5206.25|5205.65|5206.75|5206.15|5206.25|5205.65|78
1723119450000|2024-08-08 12:17:30|5206.13|5205.53|5206.5|5205.9|5206.63|5206.03|5206.13|5205.53|62
1723119460000|2024-08-08 12:17:40|5206.63|5206.03|5206.38|5205.78|5206.88|5206.28|5206.38|5205.78|27
1723119470000|2024-08-08 12:17:50|5206.5|5205.9|5206.88|5206.28|5206.88|5206.28|5206.38|5205.78|29
1723119480000|2024-08-08 12:18:00|5206.75|5206.15|5207.38|5206.78|5207.38|5206.78|5206.5|5205.9|161
1723119490000|2024-08-08 12:18:10|5207.13|5206.53|5206.88|5206.28|5207.88|5207.28|5206.88|5206.28|313
1723119500000|2024-08-08 12:18:20|5207|5206.4|5207.5|5206.9|5207.63|5207.03|5207|5206.4|59
1723119510000|2024-08-08 12:18:30|5207.63|5207.03|5206.63|5206.03|5207.63|5207.03|5206.38|5205.78|88
1723119520000|2024-08-08 12:18:40|5206.88|5206.28|5205.75|5205.15|5206.88|5206.28|5205.75|5205.15|74
1723119530000|2024-08-08 12:18:50|5205.88|5205.28|5205.38|5204.78|5206|5205.4|5205.13|5204.53|117
1723119540000|2024-08-08 12:19:00|5205.25|5204.65|5206.63|5206.03|5206.63|5206.03|5205.25|5204.65|53
1723119550000|2024-08-08 12:19:10|5207.13|5206.53|5207.88|5207.28|5207.88|5207.28|5207.13|5206.53|67
1723119560000|2024-08-08 12:19:20|5207.75|5207.15|5206.88|5206.28|5207.88|5207.28|5206.75|5206.15|186
1723119570000|2024-08-08 12:19:30|5207.25|5206.65|5205.88|5205.28|5207.25|5206.65|5205.88|5205.28|499
1723119580000|2024-08-08 12:19:40|5206|5205.4|5205.88|5205.28|5206|5205.4|5205.63|5205.03|94
1723119590000|2024-08-08 12:19:50|5206|5205.4|5205.38|5204.78|5206.13|5205.53|5204.75|5204.15|551
1723119600000|2024-08-08 12:20:00|5205.5|5204.9|5205.25|5204.65|5205.5|5204.9|5204.63|5204.03|249
1723119610000|2024-08-08 12:20:10|5205.38|5204.78|5206.38|5205.78|5206.38|5205.78|5205.38|5204.78|425
1723119620000|2024-08-08 12:20:20|5206.25|5205.65|5205.88|5205.28|5206.5|5205.9|5205.88|5205.28|40
1723119630000|2024-08-08 12:20:30|5205.63|5205.03|5205.88|5205.28|5206.13|5205.53|5205.63|5205.03|64
1723119640000|2024-08-08 12:20:40|||||||||15
1723119650000|2024-08-08 12:20:50|5205.63|5205.03|5205.25|5204.65|5205.63|5205.03|5204.88|5204.28|111
1723119660000|2024-08-08 12:21:00|5205.38|5204.78|5205.13|5204.53|5205.5|5204.9|5205.13|5204.53|35
1723119670000|2024-08-08 12:21:10|5205.25|5204.65|5203.63|5203.03|5205.25|5204.65|5203.63|5203.03|245
1723119680000|2024-08-08 12:21:20|5204.13|5203.53|5204.38|5203.78|5204.63|5204.03|5204|5203.4|146
1723119690000|2024-08-08 12:21:30|5204.63|5204.03|5204.63|5204.03|5205|5204.4|5204.38|5203.78|37
1723119700000|2024-08-08 12:21:40|5204.75|5204.15|5204.88|5204.28|5204.88|5204.28|5204.63|5204.03|10
1723119710000|2024-08-08 12:21:50|5204.63|5204.03|5204.75|5204.15|5205.25|5204.65|5204.63|5204.03|68
1723119720000|2024-08-08 12:22:00|5204.88|5204.28|5204.75|5204.15|5204.88|5204.28|5204.5|5203.9|94
1723119730000|2024-08-08 12:22:10|5204.63|5204.03|5205.63|5205.03|5205.63|5205.03|5204.63|5204.03|62
1723119740000|2024-08-08 12:22:20|5205.5|5204.9|5205.63|5205.03|5205.88|5205.28|5205.5|5204.9|80
1723119750000|2024-08-08 12:22:30|5205.5|5204.9|5203.88|5203.28|5205.63|5205.03|5203.75|5203.15|58
1723119760000|2024-08-08 12:22:40|5204|5203.4|5204.63|5204.03|5204.88|5204.28|5204|5203.4|234
1723119770000|2024-08-08 12:22:50|5204.75|5204.15|5203.63|5203.03|5204.88|5204.28|5203.63|5203.03|73
1723119780000|2024-08-08 12:23:00|5203.5|5202.9|5202.38|5201.78|5203.5|5202.9|5202.38|5201.78|132
1723119790000|2024-08-08 12:23:10|5202.25|5201.65|5202.5|5201.9|5202.5|5201.9|5201.75|5201.15|244
1723119800000|2024-08-08 12:23:20|5202.38|5201.78|5201.25|5200.65|5202.88|5202.28|5201.13|5200.53|240
1723119810000|2024-08-08 12:23:30|5201.13|5200.53|5201.63|5201.03|5201.88|5201.28|5201|5200.4|141
1723119820000|2024-08-08 12:23:40|5201.38|5200.78|5201|5200.4|5201.38|5200.78|5200.63|5200.03|149
1723119830000|2024-08-08 12:23:50|5201.13|5200.53|5201.13|5200.53|5201.63|5201.03|5201.13|5200.53|212
1723119840000|2024-08-08 12:24:00|5201.25|5200.65|5202|5201.4|5202.13|5201.53|5201.25|5200.65|70
1723119850000|2024-08-08 12:24:10|5202.13|5201.53|5201.88|5201.28|5202.13|5201.53|5201.63|5201.03|41
1723119860000|2024-08-08 12:24:20|5201.75|5201.15|5201.75|5201.15|5201.75|5201.15|5201.63|5201.03|29
1723119870000|2024-08-08 12:24:30|5201.5|5200.9|5201.38|5200.78|5201.88|5201.28|5201.38|5200.78|108
1723119880000|2024-08-08 12:24:40|5201.25|5200.65|5201.38|5200.78|5201.38|5200.78|5200.63|5200.03|175
1723119890000|2024-08-08 12:24:50|5201.63|5201.03|5202.13|5201.53|5202.13|5201.53|5201.63|5201.03|28
1723119900000|2024-08-08 12:25:00|5202|5201.4|5201.88|5201.28|5202.38|5201.78|5201.88|5201.28|76
1723119910000|2024-08-08 12:25:10|5202|5201.4|5201.88|5201.28|5202.63|5202.03|5201.38|5200.78|114
1723119920000|2024-08-08 12:25:20|5202.38|5201.78|5202.88|5202.28|5203.13|5202.53|5201.63|5201.03|320
1723119930000|2024-08-08 12:25:30|5202.75|5202.15|5202.25|5201.65|5202.75|5202.15|5202.13|5201.53|57
1723119940000|2024-08-08 12:25:40|5202.38|5201.78|5201.63|5201.03|5202.38|5201.78|5200.88|5200.28|212
1723119950000|2024-08-08 12:25:50|5202.13|5201.53|5202.13|5201.53|5202.38|5201.78|5202|5201.4|143
1723119960000|2024-08-08 12:26:00|5201.88|5201.28|5202.13|5201.53|5202.5|5201.9|5201.63|5201.03|57
1723119970000|2024-08-08 12:26:10|5202|5201.4|5200.13|5199.53|5202|5201.4|5199.63|5199.03|376
1723119980000|2024-08-08 12:26:20|5199.88|5199.28|5199.75|5199.15|5200.5|5199.9|5199.63|5199.03|170
1723119990000|2024-08-08 12:26:30|5199.88|5199.28|5200.25|5199.65|5200.38|5199.78|5199.75|5199.15|117
1723120000000|2024-08-08 12:26:40|5200.38|5199.78|5200.38|5199.78|5200.5|5199.9|5200.13|5199.53|106
1723120010000|2024-08-08 12:26:50|5200.25|5199.65|5200.88|5200.28|5201|5200.4|5200|5199.4|80
1723120020000|2024-08-08 12:27:00|5201.13|5200.53|5200.38|5199.78|5201.63|5201.03|5200.25|5199.65|185
1723120030000|2024-08-08 12:27:10|5200.5|5199.9|5201.25|5200.65|5201.88|5201.28|5200.5|5199.9|93
1723120040000|2024-08-08 12:27:20|5201.38|5200.78|5201.38|5200.78|5202|5201.4|5201.38|5200.78|89
1723120050000|2024-08-08 12:27:30|5201.13|5200.53|5202.5|5201.9|5202.75|5202.15|5201.13|5200.53|138
1723120060000|2024-08-08 12:27:40|5202.63|5202.03|5202.75|5202.15|5203.38|5202.78|5202.25|5201.65|132
1723120070000|2024-08-08 12:27:50|5202.63|5202.03|5203|5202.4|5203.88|5203.28|5202.63|5202.03|107
1723120080000|2024-08-08 12:28:00|5203.25|5202.65|5203.38|5202.78|5203.5|5202.9|5202.88|5202.28|71
1723120090000|2024-08-08 12:28:10|5203.25|5202.65|5202.25|5201.65|5203.63|5203.03|5202.25|5201.65|89
1723120100000|2024-08-08 12:28:20|5202.5|5201.9|5202.75|5202.15|5202.75|5202.15|5202.5|5201.9|18
1723120110000|2024-08-08 12:28:30|5202.63|5202.03|5202.75|5202.15|5202.88|5202.28|5202.63|5202.03|63
1723120120000|2024-08-08 12:28:40|5202.88|5202.28|5203|5202.4|5203|5202.4|5202.88|5202.28|12
1723120130000|2024-08-08 12:28:50|5202.88|5202.28|5203.25|5202.65|5203.25|5202.65|5202.63|5202.03|61
1723120140000|2024-08-08 12:29:00|5203.13|5202.53|5203.25|5202.65|5203.38|5202.78|5203|5202.4|28
1723120150000|2024-08-08 12:29:10|5203|5202.4|5202.63|5202.03|5203.38|5202.78|5202|5201.4|180
1723120160000|2024-08-08 12:29:20|5202.88|5202.28|5203.25|5202.65|5203.38|5202.78|5202.75|5202.15|96
1723120170000|2024-08-08 12:29:30|5203.5|5202.9|5203.5|5202.9|5203.63|5203.03|5203.5|5202.9|38
1723120180000|2024-08-08 12:29:40|5203.38|5202.78|5203|5202.4|5203.88|5203.28|5203|5202.4|143
1723120190000|2024-08-08 12:29:50|5203.5|5202.9|5204.75|5204.15|5205.88|5205.28|5203.5|5202.9|346
1723120200000|2024-08-08 12:30:00|5213.38|5212.78|5225.5|5224.9|5229.75|5229.15|5213.25|5212.65|3506
1723120210000|2024-08-08 12:30:10|5226.13|5225.53|5230.38|5229.78|5230.75|5230.15|5225.25|5224.65|1703
1723120220000|2024-08-08 12:30:20|5230.63|5230.03|5240.5|5239.9|5240.63|5240.03|5230.63|5230.03|1732
1723120230000|2024-08-08 12:30:30|5241|5240.4|5243.75|5243.15|5244.75|5244.15|5238.63|5238.03|2102
1723120240000|2024-08-08 12:30:40|5243.63|5243.03|5241.25|5240.65|5245|5244.4|5239.88|5239.28|2332
1723120250000|2024-08-08 12:30:50|5240.38|5239.78|5238.63|5238.03|5242.38|5241.78|5237.38|5236.78|1855
1723120260000|2024-08-08 12:31:00|5238.75|5238.15|5232.63|5232.03|5238.75|5238.15|5231.63|5231.03|1416
1723120270000|2024-08-08 12:31:10|5233.13|5232.53|5234.5|5233.9|5235.38|5234.78|5233.13|5232.53|865
1723120280000|2024-08-08 12:31:20|5235.25|5234.65|5231.75|5231.15|5235.25|5234.65|5231.13|5230.53|995
1723120290000|2024-08-08 12:31:30|5231.38|5230.78|5230.5|5229.9|5234|5233.4|5229.5|5228.9|1060
1723120300000|2024-08-08 12:31:40|5230.75|5230.15|5232.63|5232.03|5232.63|5232.03|5228.13|5227.53|628
1723120310000|2024-08-08 12:31:50|5232.75|5232.15|5236.13|5235.53|5238.38|5237.78|5232.75|5232.15|1026
1723120320000|2024-08-08 12:32:00|5236.38|5235.78|5237.25|5236.65|5237.63|5237.03|5234.25|5233.65|881
1723120330000|2024-08-08 12:32:10|5237.13|5236.53|5237.75|5237.15|5239.38|5238.78|5236.13|5235.53|1013
1723120340000|2024-08-08 12:32:20|5237.5|5236.9|5234.13|5233.53|5237.63|5237.03|5234.13|5233.53|718
1723120350000|2024-08-08 12:32:30|5233.88|5233.28|5235.88|5235.28|5235.88|5235.28|5232.75|5232.15|624
1723120360000|2024-08-08 12:32:40|5235.75|5235.15|5232|5231.4|5236.13|5235.53|5232|5231.4|735
1723120370000|2024-08-08 12:32:50|5231.88|5231.28|5233.75|5233.15|5234|5233.4|5231|5230.4|734
1723120380000|2024-08-08 12:33:00|5233.5|5232.9|5236.13|5235.53|5237.25|5236.65|5231.38|5230.78|913
1723120390000|2024-08-08 12:33:10|5236.38|5235.78|5234.13|5233.53|5236.38|5235.78|5233.25|5232.65|526
1723120400000|2024-08-08 12:33:20|5234.25|5233.65|5233.25|5232.65|5234.38|5233.78|5232|5231.4|499
1723120410000|2024-08-08 12:33:30|5233|5232.4|5233|5232.4|5234.25|5233.65|5233|5232.4|425
1723120420000|2024-08-08 12:33:40|5233.13|5232.53|5231.13|5230.53|5233.88|5233.28|5230.75|5230.15|368
1723120430000|2024-08-08 12:33:50|5231.25|5230.65|5231.13|5230.53|5231.75|5231.15|5230|5229.4|353
1723120440000|2024-08-08 12:34:00|5231|5230.4|5234.5|5233.9|5235.75|5235.15|5230.88|5230.28|612
1723120450000|2024-08-08 12:34:10|5234.38|5233.78|5235.75|5235.15|5236.25|5235.65|5234.13|5233.53|395
1723120460000|2024-08-08 12:34:20|5236.13|5235.53|5235|5234.4|5238.13|5237.53|5234.63|5234.03|732
1723120470000|2024-08-08 12:34:30|5235.25|5234.65|5237.13|5236.53|5237.38|5236.78|5235.25|5234.65|390
1723120480000|2024-08-08 12:34:40|5237.25|5236.65|5237.75|5237.15|5238.38|5237.78|5237|5236.4|427
1723120490000|2024-08-08 12:34:50|5237.63|5237.03|5238.25|5237.65|5238.5|5237.9|5237.5|5236.9|287
1723120500000|2024-08-08 12:35:00|5238.5|5237.9|5240.38|5239.78|5240.88|5240.28|5237.38|5236.78|941
1723120510000|2024-08-08 12:35:10|5240.5|5239.9|5238.38|5237.78|5240.5|5239.9|5238.38|5237.78|506
1723120520000|2024-08-08 12:35:20|5238.63|5238.03|5239.25|5238.65|5240.38|5239.78|5238.63|5238.03|343
1723120530000|2024-08-08 12:35:30|5239.38|5238.78|5239|5238.4|5240.25|5239.65|5238.88|5238.28|294
1723120540000|2024-08-08 12:35:40|5238.88|5238.28|5239.38|5238.78|5239.38|5238.78|5238.75|5238.15|221
1723120550000|2024-08-08 12:35:50|5239.5|5238.9|5237.88|5237.28|5239.88|5239.28|5237.75|5237.15|357
1723120560000|2024-08-08 12:36:00|5237.75|5237.15|5240.5|5239.9|5242.38|5241.78|5237.13|5236.53|1336
1723120570000|2024-08-08 12:36:10|5240.38|5239.78|5243.5|5242.9|5243.5|5242.9|5240.38|5239.78|282
1723120580000|2024-08-08 12:36:20|5243.38|5242.78|5246.13|5245.53|5246.38|5245.78|5242.63|5242.03|821
1723120590000|2024-08-08 12:36:30|5245.63|5245.03|5242.75|5242.15|5245.75|5245.15|5242.38|5241.78|638
1723120600000|2024-08-08 12:36:40|5242.5|5241.9|5244.5|5243.9|5244.75|5244.15|5241.38|5240.78|546
1723120610000|2024-08-08 12:36:50|5244.38|5243.78|5242|5241.4|5245|5244.4|5241.88|5241.28|884
1723120620000|2024-08-08 12:37:00|5241.88|5241.28|5241.75|5241.15|5242.63|5242.03|5240.75|5240.15|566
1723120630000|2024-08-08 12:37:10|5241.88|5241.28|5242|5241.4|5242.88|5242.28|5241.13|5240.53|316
1723120640000|2024-08-08 12:37:20|5241.88|5241.28|5242.13|5241.53|5243.38|5242.78|5241.88|5241.28|395
1723120650000|2024-08-08 12:37:30|5241.38|5240.78|5241.38|5240.78|5242.13|5241.53|5241.25|5240.65|202
1723120660000|2024-08-08 12:37:40|5242.13|5241.53|5246.38|5245.78|5246.38|5245.78|5241.75|5241.15|580
1723120670000|2024-08-08 12:37:50|5246.25|5245.65|5245.38|5244.78|5246.25|5245.65|5244.75|5244.15|369
1723120680000|2024-08-08 12:38:00|5245|5244.4|5244.63|5244.03|5245.75|5245.15|5244.63|5244.03|406
1723120690000|2024-08-08 12:38:10|5244.75|5244.15|5249.13|5248.53|5249.13|5248.53|5244.5|5243.9|771
1723120700000|2024-08-08 12:38:20|5249.38|5248.78|5248.88|5248.28|5249.75|5249.15|5248.38|5247.78|1173
1723120710000|2024-08-08 12:38:30|5249.13|5248.53|5247.63|5247.03|5249.13|5248.53|5246.25|5245.65|1358
1723120720000|2024-08-08 12:38:40|5248|5247.4|5247.13|5246.53|5248|5247.4|5246.88|5246.28|241
1723120730000|2024-08-08 12:38:50|5247.25|5246.65|5247.13|5246.53|5247.88|5247.28|5246.5|5245.9|324
1723120740000|2024-08-08 12:39:00|5247|5246.4|5247|5246.4|5247.63|5247.03|5245.38|5244.78|462
1723120750000|2024-08-08 12:39:10|5246.88|5246.28|5245.5|5244.9|5246.88|5246.28|5245.38|5244.78|159
1723120760000|2024-08-08 12:39:20|5245.13|5244.53|5245.38|5244.78|5245.63|5245.03|5244|5243.4|488
1723120770000|2024-08-08 12:39:30|5245.25|5244.65|5245|5244.4|5246.38|5245.78|5244.88|5244.28|174
1723120780000|2024-08-08 12:39:40|5245.13|5244.53|5244.75|5244.15|5246.25|5245.65|5244.13|5243.53|226
1723120790000|2024-08-08 12:39:50|5244.38|5243.78|5243.88|5243.28|5244.63|5244.03|5243.75|5243.15|184
1723120800000|2024-08-08 12:40:00|5244.13|5243.53|5246.13|5245.53|5246.13|5245.53|5242.63|5242.03|364
1723120810000|2024-08-08 12:40:10|5245.88|5245.28|5247.63|5247.03|5248.25|5247.65|5245.75|5245.15|271
1723120820000|2024-08-08 12:40:20|5247.13|5246.53|5246.75|5246.15|5247.5|5246.9|5246.13|5245.53|174
1723120830000|2024-08-08 12:40:30|5246.38|5245.78|5248.13|5247.53|5248.13|5247.53|5245.88|5245.28|210
1723120840000|2024-08-08 12:40:40|5248.25|5247.65|5245.63|5245.03|5248.38|5247.78|5245.38|5244.78|335
1723120850000|2024-08-08 12:40:50|5245.25|5244.65|5247.88|5247.28|5248.13|5247.53|5245|5244.4|307
1723120860000|2024-08-08 12:41:00|5247.75|5247.15|5247|5246.4|5248.13|5247.53|5246.38|5245.78|275
1723120870000|2024-08-08 12:41:10|5246.63|5246.03|5245.88|5245.28|5247.13|5246.53|5245.63|5245.03|166
1723120880000|2024-08-08 12:41:20|5246.13|5245.53|5246.25|5245.65|5246.38|5245.78|5245.13|5244.53|233
1723120890000|2024-08-08 12:41:30|5246.38|5245.78|5244.63|5244.03|5246.5|5245.9|5244.63|5244.03|277
1723120900000|2024-08-08 12:41:40|5245|5244.4|5244|5243.4|5245.38|5244.78|5243.63|5243.03|376
1723120910000|2024-08-08 12:41:50|5243.88|5243.28|5243.88|5243.28|5244|5243.4|5243.13|5242.53|352
1723120920000|2024-08-08 12:42:00|5243.63|5243.03|5245.88|5245.28|5246.13|5245.53|5243.38|5242.78|549
1723120930000|2024-08-08 12:42:10|5246.13|5245.53|5246.25|5245.65|5246.63|5246.03|5245.88|5245.28|257
1723120940000|2024-08-08 12:42:20|5246.13|5245.53|5245.63|5245.03|5246.88|5246.28|5245.63|5245.03|151
1723120950000|2024-08-08 12:42:30|5245.38|5244.78|5246.13|5245.53|5246.38|5245.78|5245.13|5244.53|198
1723120960000|2024-08-08 12:42:40|5246.5|5245.9|5247.13|5246.53|5247.38|5246.78|5246|5245.4|186
1723120970000|2024-08-08 12:42:50|5247|5246.4|5248.88|5248.28|5249.63|5249.03|5246.38|5245.78|614
1723120980000|2024-08-08 12:43:00|5249.13|5248.53|5247.88|5247.28|5249.63|5249.03|5247.63|5247.03|462
1723120990000|2024-08-08 12:43:10|5248|5247.4|5247.13|5246.53|5248.5|5247.9|5246.88|5246.28|217
1723121000000|2024-08-08 12:43:20|5247.25|5246.65|5248.38|5247.78|5249|5248.4|5246.88|5246.28|426
1723121010000|2024-08-08 12:43:30|5248.5|5247.9|5249.75|5249.15|5249.88|5249.28|5248.38|5247.78|251
1723121020000|2024-08-08 12:43:40|5249.63|5249.03|5248.5|5247.9|5249.63|5249.03|5248.5|5247.9|98
1723121030000|2024-08-08 12:43:50|5248.38|5247.78|5247.5|5246.9|5248.63|5248.03|5247.25|5246.65|82
1723121040000|2024-08-08 12:44:00|5247.63|5247.03|5247.63|5247.03|5249.38|5248.78|5247.63|5247.03|253
1723121050000|2024-08-08 12:44:10|5247.88|5247.28|5245.88|5245.28|5248|5247.4|5245.63|5245.03|197
1723121060000|2024-08-08 12:44:20|5246|5245.4|5246.75|5246.15|5246.75|5246.15|5245.25|5244.65|352
1723121070000|2024-08-08 12:44:30|5246.38|5245.78|5244.88|5244.28|5246.88|5246.28|5244.75|5244.15|177
1723121080000|2024-08-08 12:44:40|5245|5244.4|5244.63|5244.03|5245.38|5244.78|5244.13|5243.53|202
1723121090000|2024-08-08 12:44:50|5244.38|5243.78|5244.13|5243.53|5245.38|5244.78|5244.13|5243.53|206
1723121100000|2024-08-08 12:45:00|5244.25|5243.65|5243.38|5242.78|5244.38|5243.78|5242.88|5242.28|210
1723121110000|2024-08-08 12:45:10|5243.5|5242.9|5242.88|5242.28|5243.5|5242.9|5242.88|5242.28|156
1723121120000|2024-08-08 12:45:20|5243|5242.4|5243.13|5242.53|5244.13|5243.53|5242.75|5242.15|186
1723121130000|2024-08-08 12:45:30|5243|5242.4|5243.38|5242.78|5243.38|5242.78|5242.63|5242.03|246
1723121140000|2024-08-08 12:45:40|5243.63|5243.03|5242.88|5242.28|5243.63|5243.03|5242.63|5242.03|117
1723121150000|2024-08-08 12:45:50|5242.75|5242.15|5243.13|5242.53|5243.13|5242.53|5241.5|5240.9|364
1723121160000|2024-08-08 12:46:00|5243|5242.4|5242.75|5242.15|5244.63|5244.03|5242.5|5241.9|317
1723121170000|2024-08-08 12:46:10|5242.63|5242.03|5242.63|5242.03|5243.13|5242.53|5241.88|5241.28|97
1723121180000|2024-08-08 12:46:20|5242.38|5241.78|5241.38|5240.78|5242.38|5241.78|5241.38|5240.78|114
1723121190000|2024-08-08 12:46:30|5241.5|5240.9|5238.88|5238.28|5242.13|5241.53|5238.88|5238.28|572
1723121200000|2024-08-08 12:46:40|5238.63|5238.03|5238.13|5237.53|5238.63|5238.03|5237.38|5236.78|659
1723121210000|2024-08-08 12:46:50|5238|5237.4|5238.38|5237.78|5238.63|5238.03|5237.63|5237.03|317
1723121220000|2024-08-08 12:47:00|5238.63|5238.03|5239.38|5238.78|5239.88|5239.28|5238.25|5237.65|280
1723121230000|2024-08-08 12:47:10|5239|5238.4|5240.38|5239.78|5240.88|5240.28|5238.88|5238.28|240
1723121240000|2024-08-08 12:47:20|5240.63|5240.03|5241.25|5240.65|5241.38|5240.78|5240|5239.4|129
1723121250000|2024-08-08 12:47:30|5241.13|5240.53|5240.63|5240.03|5241.13|5240.53|5239.63|5239.03|131
1723121260000|2024-08-08 12:47:40|5240.5|5239.9|5241.5|5240.9|5241.5|5240.9|5239.63|5239.03|151
1723121270000|2024-08-08 12:47:50|5241.38|5240.78|5241.5|5240.9|5241.63|5241.03|5240.63|5240.03|234
1723121280000|2024-08-08 12:48:00|5241.13|5240.53|5246|5245.4|5246.13|5245.53|5241.13|5240.53|776
1723121290000|2024-08-08 12:48:10|5246.25|5245.65|5244.38|5243.78|5246.38|5245.78|5244.25|5243.65|492
1723121300000|2024-08-08 12:48:20|5244.13|5243.53|5243.63|5243.03|5244.88|5244.28|5243.63|5243.03|232
1723121310000|2024-08-08 12:48:30|5244.13|5243.53|5242.38|5241.78|5244.13|5243.53|5241.63|5241.03|307
1723121320000|2024-08-08 12:48:40|5242.13|5241.53|5242.13|5241.53|5242.38|5241.78|5241.25|5240.65|147
1723121330000|2024-08-08 12:48:50|5242|5241.4|5242.38|5241.78|5242.38|5241.78|5241.38|5240.78|59
1723121340000|2024-08-08 12:49:00|5242.63|5242.03|5241.63|5241.03|5242.63|5242.03|5241.13|5240.53|275
1723121350000|2024-08-08 12:49:10|5241.38|5240.78|5240.38|5239.78|5241.38|5240.78|5240|5239.4|228
1723121360000|2024-08-08 12:49:20|5240.13|5239.53|5239.75|5239.15|5240.25|5239.65|5239.63|5239.03|138
1723121370000|2024-08-08 12:49:30|5239.63|5239.03|5238.63|5238.03|5239.75|5239.15|5237.88|5237.28|233
1723121380000|2024-08-08 12:49:40|5238.88|5238.28|5239.5|5238.9|5239.88|5239.28|5238.63|5238.03|219
1723121390000|2024-08-08 12:49:50|5239.63|5239.03|5240.25|5239.65|5240.25|5239.65|5239.13|5238.53|197
1723121400000|2024-08-08 12:50:00|5240.5|5239.9|5240.63|5240.03|5242.88|5242.28|5240.38|5239.78|471
1723121410000|2024-08-08 12:50:10|5240.75|5240.15|5240.88|5240.28|5241.25|5240.65|5240.13|5239.53|151
1723121420000|2024-08-08 12:50:20|5240.5|5239.9|5241.13|5240.53|5241.88|5241.28|5240.38|5239.78|159
1723121430000|2024-08-08 12:50:30|5241.25|5240.65|5240.38|5239.78|5241.38|5240.78|5238.88|5238.28|233
1723121440000|2024-08-08 12:50:40|5240.63|5240.03|5239.88|5239.28|5241.13|5240.53|5239.38|5238.78|174
1723121450000|2024-08-08 12:50:50|5239.75|5239.15|5240.13|5239.53|5240.63|5240.03|5239.38|5238.78|173
1723121460000|2024-08-08 12:51:00|5239.88|5239.28|5240.63|5240.03|5241.88|5241.28|5239.88|5239.28|289
1723121470000|2024-08-08 12:51:10|5240.88|5240.28|5240.88|5240.28|5240.88|5240.28|5240.13|5239.53|121
1723121480000|2024-08-08 12:51:20|5240.75|5240.15|5240.25|5239.65|5241.13|5240.53|5239.88|5239.28|153
1723121490000|2024-08-08 12:51:30|5240.13|5239.53|5239.13|5238.53|5240.63|5240.03|5239.13|5238.53|105
1723121500000|2024-08-08 12:51:40|5239.38|5238.78|5240.63|5240.03|5240.88|5240.28|5239.13|5238.53|127
1723121510000|2024-08-08 12:51:50|5240.5|5239.9|5240.63|5240.03|5240.88|5240.28|5240.13|5239.53|120
1723121520000|2024-08-08 12:52:00|5240.88|5240.28|5241.38|5240.78|5241.88|5241.28|5240.63|5240.03|334
1723121530000|2024-08-08 12:52:10|5241.25|5240.65|5241.88|5241.28|5243.13|5242.53|5241.25|5240.65|289
1723121540000|2024-08-08 12:52:20|5242.13|5241.53|5243.88|5243.28|5243.88|5243.28|5242.13|5241.53|208
1723121550000|2024-08-08 12:52:30|5243.63|5243.03|5245.63|5245.03|5245.88|5245.28|5243.13|5242.53|351
1723121560000|2024-08-08 12:52:40|5245.5|5244.9|5246.38|5245.78|5246.63|5246.03|5245.38|5244.78|286
1723121570000|2024-08-08 12:52:50|5246.63|5246.03|5247.38|5246.78|5247.38|5246.78|5246.63|5246.03|152
1723121580000|2024-08-08 12:53:00|5247.25|5246.65|5245.13|5244.53|5247.38|5246.78|5244.88|5244.28|269
1723121590000|2024-08-08 12:53:10|5245.38|5244.78|5245.38|5244.78|5246.13|5245.53|5245.13|5244.53|85
1723121600000|2024-08-08 12:53:20|5245.63|5245.03|5245.25|5244.65|5245.88|5245.28|5245.25|5244.65|75
1723121610000|2024-08-08 12:53:30|5245.38|5244.78|5246.13|5245.53|5246.13|5245.53|5245.38|5244.78|124
1723121620000|2024-08-08 12:53:40|5246|5245.4|5246.5|5245.9|5246.63|5246.03|5245.88|5245.28|118
1723121630000|2024-08-08 12:53:50|5246.38|5245.78|5245.88|5245.28|5247.13|5246.53|5245.75|5245.15|155
1723121640000|2024-08-08 12:54:00|5245.75|5245.15|5246.88|5246.28|5246.88|5246.28|5245.38|5244.78|80
1723121650000|2024-08-08 12:54:10|5247.38|5246.78|5249.38|5248.78|5249.38|5248.78|5247.38|5246.78|276
1723121660000|2024-08-08 12:54:20|5249.63|5249.03|5248.88|5248.28|5250.38|5249.78|5247.88|5247.28|585
1723121670000|2024-08-08 12:54:30|5249|5248.4|5249.5|5248.9|5249.88|5249.28|5248.88|5248.28|176
1723121680000|2024-08-08 12:54:40|5249.13|5248.53|5247.5|5246.9|5249.38|5248.78|5247.13|5246.53|279
1723121690000|2024-08-08 12:54:50|5247.13|5246.53|5246.88|5246.28|5247.5|5246.9|5246.88|5246.28|98
1723121700000|2024-08-08 12:55:00|5246.63|5246.03|5245.13|5244.53|5246.63|5246.03|5244.88|5244.28|273
1723121710000|2024-08-08 12:55:10|5244.88|5244.28|5246|5245.4|5246.38|5245.78|5244.63|5244.03|299
1723121720000|2024-08-08 12:55:20|5245.88|5245.28|5246.63|5246.03|5246.88|5246.28|5245.38|5244.78|109
1723121730000|2024-08-08 12:55:30|5246.88|5246.28|5245.88|5245.28|5246.88|5246.28|5245.88|5245.28|99
1723121740000|2024-08-08 12:55:40|5245.75|5245.15|5243.88|5243.28|5246.13|5245.53|5243.63|5243.03|361
1723121750000|2024-08-08 12:55:50|5244.13|5243.53|5243.63|5243.03|5244.13|5243.53|5243.38|5242.78|176
1723121760000|2024-08-08 12:56:00|5243.5|5242.9|5242.88|5242.28|5244|5243.4|5242.88|5242.28|198
1723121770000|2024-08-08 12:56:10|5243|5242.4|5243.13|5242.53|5243.63|5243.03|5242.63|5242.03|199
1723121780000|2024-08-08 12:56:20|5242.88|5242.28|5243|5242.4|5243.38|5242.78|5242.5|5241.9|185
1723121790000|2024-08-08 12:56:30|5242.88|5242.28|5241.88|5241.28|5243.13|5242.53|5240.88|5240.28|255
1723121800000|2024-08-08 12:56:40|5242.13|5241.53|5241.38|5240.78|5242.13|5241.53|5241.38|5240.78|93
1723121810000|2024-08-08 12:56:50|5241.63|5241.03|5243.38|5242.78|5243.5|5242.9|5241.63|5241.03|118
1723121820000|2024-08-08 12:57:00|5243.25|5242.65|5242.88|5242.28|5243.5|5242.9|5242.63|5242.03|147
1723121830000|2024-08-08 12:57:10|5242.75|5242.15|5242.88|5242.28|5243.13|5242.53|5242.63|5242.03|91
1723121840000|2024-08-08 12:57:20|5243.13|5242.53|5241.88|5241.28|5243.13|5242.53|5241.88|5241.28|84
1723121850000|2024-08-08 12:57:30|5242.25|5241.65|5243.13|5242.53|5243.88|5243.28|5242.13|5241.53|349
1723121860000|2024-08-08 12:57:40|5243.38|5242.78|5243.63|5243.03|5243.75|5243.15|5243.25|5242.65|84
1723121870000|2024-08-08 12:57:50|5243.5|5242.9|5241.38|5240.78|5243.88|5243.28|5241.25|5240.65|425
1723121880000|2024-08-08 12:58:00|5241.25|5240.65|5242.63|5242.03|5242.63|5242.03|5241.25|5240.65|123
1723121890000|2024-08-08 12:58:10|5243.25|5242.65|5242.63|5242.03|5243.38|5242.78|5242.13|5241.53|96
1723121900000|2024-08-08 12:58:20|5242.5|5241.9|5242.63|5242.03|5245.13|5244.53|5242.25|5241.65|596
1723121910000|2024-08-08 12:58:30|5242.5|5241.9|5243.38|5242.78|5243.63|5243.03|5242.38|5241.78|90
1723121920000|2024-08-08 12:58:40|5243.63|5243.03|5242.13|5241.53|5243.63|5243.03|5241.75|5241.15|86
1723121930000|2024-08-08 12:58:50|5242.5|5241.9|5243.38|5242.78|5243.38|5242.78|5242.5|5241.9|142
1723121940000|2024-08-08 12:59:00|5242.63|5242.03|5243.13|5242.53|5243.13|5242.53|5241.88|5241.28|141
1723121950000|2024-08-08 12:59:10|5243.25|5242.65|5244.13|5243.53|5244.63|5244.03|5243.25|5242.65|249
1723121960000|2024-08-08 12:59:20|5243.63|5243.03|5242.63|5242.03|5243.63|5243.03|5242.63|5242.03|71
1723121970000|2024-08-08 12:59:30|5242.38|5241.78|5242.63|5242.03|5243.25|5242.65|5242.25|5241.65|64
1723121980000|2024-08-08 12:59:40|5242.38|5241.78|5239.63|5239.03|5242.38|5241.78|5239.63|5239.03|234
1723121990000|2024-08-08 12:59:50|5239.75|5239.15|5239.38|5238.78|5240.63|5240.03|5239.38|5238.78|333
1723122000000|2024-08-08 13:00:00|5239.63|5239.03|5241.63|5241.03|5242.13|5241.53|5239.63|5239.03|517
1723122010000|2024-08-08 13:00:10|5241.88|5241.28|5240.88|5240.28|5241.88|5241.28|5240.25|5239.65|281
1723122020000|2024-08-08 13:00:20|5241.13|5240.53|5239.63|5239.03|5241.63|5241.03|5239.38|5238.78|440
1723122030000|2024-08-08 13:00:30|5239.88|5239.28|5238.75|5238.15|5239.88|5239.28|5238|5237.4|366
1723122040000|2024-08-08 13:00:40|5238.63|5238.03|5237.38|5236.78|5238.75|5238.15|5237.25|5236.65|187
1723122050000|2024-08-08 13:00:50|5237.63|5237.03|5238.13|5237.53|5238.5|5237.9|5237.38|5236.78|128
1723122060000|2024-08-08 13:01:00|5238|5237.4|5238.5|5237.9|5238.5|5237.9|5237.63|5237.03|198
1723122070000|2024-08-08 13:01:10|5238.75|5238.15|5239.88|5239.28|5240.88|5240.28|5238.5|5237.9|480
1723122080000|2024-08-08 13:01:20|5239|5238.4|5239.63|5239.03|5240.13|5239.53|5238.38|5237.78|312
1723122090000|2024-08-08 13:01:30|5239.75|5239.15|5242|5241.4|5242|5241.4|5239.75|5239.15|176
1723122100000|2024-08-08 13:01:40|5242.25|5241.65|5243.13|5242.53|5243.88|5243.28|5242|5241.4|253
1723122110000|2024-08-08 13:01:50|5242.88|5242.28|5241.38|5240.78|5242.88|5242.28|5240.88|5240.28|167
1723122120000|2024-08-08 13:02:00|5241.13|5240.53|5241.88|5241.28|5242.88|5242.28|5241.13|5240.53|292
1723122130000|2024-08-08 13:02:10|5242.38|5241.78|5242.88|5242.28|5243.38|5242.78|5241.63|5241.03|128
1723122140000|2024-08-08 13:02:20|5243|5242.4|5241.63|5241.03|5243|5242.4|5240.63|5240.03|311
1723122150000|2024-08-08 13:02:30|5241.5|5240.9|5242.38|5241.78|5242.63|5242.03|5241.25|5240.65|249
1723122160000|2024-08-08 13:02:40|5242.13|5241.53|5242.88|5242.28|5242.88|5242.28|5241.13|5240.53|284
1723122170000|2024-08-08 13:02:50|5242.75|5242.15|5242.13|5241.53|5242.88|5242.28|5242|5241.4|100
1723122180000|2024-08-08 13:03:00|5242.38|5241.78|5241.63|5241.03|5242.63|5242.03|5240.88|5240.28|139
1723122190000|2024-08-08 13:03:10|5241.88|5241.28|5243.63|5243.03|5243.63|5243.03|5241.38|5240.78|196
1723122200000|2024-08-08 13:03:20|5243.75|5243.15|5243.88|5243.28|5244.38|5243.78|5243|5242.4|205
1723122210000|2024-08-08 13:03:30|5244|5243.4|5245.38|5244.78|5245.38|5244.78|5243.88|5243.28|140
1723122220000|2024-08-08 13:03:40|5245.13|5244.53|5246.63|5246.03|5248.38|5247.78|5245.13|5244.53|494
1723122230000|2024-08-08 13:03:50|5246.5|5245.9|5246.63|5246.03|5246.63|5246.03|5245.13|5244.53|284
1723122240000|2024-08-08 13:04:00|5246.5|5245.9|5246.75|5246.15|5246.75|5246.15|5245.63|5245.03|185
1723122250000|2024-08-08 13:04:10|5246.63|5246.03|5245.63|5245.03|5246.63|5246.03|5245.13|5244.53|190
1723122260000|2024-08-08 13:04:20|5245.5|5244.9|5245.5|5244.9|5246.13|5245.53|5245.38|5244.78|40
1723122270000|2024-08-08 13:04:30|5245.38|5244.78|5244.5|5243.9|5245.75|5245.15|5243.75|5243.15|299
1723122280000|2024-08-08 13:04:40|5244.63|5244.03|5244.75|5244.15|5244.88|5244.28|5244.13|5243.53|75
1723122290000|2024-08-08 13:04:50|5244.88|5244.28|5245.5|5244.9|5245.5|5244.9|5244.38|5243.78|134
1723122300000|2024-08-08 13:05:00|5245.38|5244.78|5245.88|5245.28|5245.88|5245.28|5245.13|5244.53|69
1723122310000|2024-08-08 13:05:10|5245.63|5245.03|5246|5245.4|5246.25|5245.65|5245.38|5244.78|105
1723122320000|2024-08-08 13:05:20|5246.13|5245.53|5244.75|5244.15|5246.63|5246.03|5244.63|5244.03|138
1723122330000|2024-08-08 13:05:30|5244.88|5244.28|5245.38|5244.78|5245.63|5245.03|5244.13|5243.53|108
1723122340000|2024-08-08 13:05:40|5245.13|5244.53|5244.5|5243.9|5245.38|5244.78|5244.5|5243.9|166
1723122350000|2024-08-08 13:05:50|5244.38|5243.78|5246.13|5245.53|5246.13|5245.53|5243.63|5243.03|115
1723122360000|2024-08-08 13:06:00|5246.25|5245.65|5247.13|5246.53|5247.38|5246.78|5246.13|5245.53|362
1723122370000|2024-08-08 13:06:10|5247.38|5246.78|5246.5|5245.9|5247.38|5246.78|5245.63|5245.03|111
1723122380000|2024-08-08 13:06:20|5246.63|5246.03|5245.13|5244.53|5247.13|5246.53|5245|5244.4|122
1723122390000|2024-08-08 13:06:30|5245.38|5244.78|5246.13|5245.53|5246.38|5245.78|5244.88|5244.28|65
1723122400000|2024-08-08 13:06:40|5246.63|5246.03|5244.63|5244.03|5246.63|5246.03|5244.5|5243.9|105
1723122410000|2024-08-08 13:06:50|5244.38|5243.78|5244.5|5243.9|5244.5|5243.9|5243.88|5243.28|85
1723122420000|2024-08-08 13:07:00|5244.63|5244.03|5243.13|5242.53|5244.88|5244.28|5243.13|5242.53|67
1723122430000|2024-08-08 13:07:10|5243.38|5242.78|5242.88|5242.28|5244.13|5243.53|5242.88|5242.28|165
1723122440000|2024-08-08 13:07:20|5242.38|5241.78|5241.63|5241.03|5242.75|5242.15|5241.63|5241.03|133
1723122450000|2024-08-08 13:07:30|5241.75|5241.15|5241.63|5241.03|5242.88|5242.28|5241.63|5241.03|85
1723122460000|2024-08-08 13:07:40|5241.5|5240.9|5242|5241.4|5242.13|5241.53|5241.38|5240.78|101
1723122470000|2024-08-08 13:07:50|5241.88|5241.28|5242.63|5242.03|5242.75|5242.15|5241.63|5241.03|102
1723122480000|2024-08-08 13:08:00|5242.5|5241.9|5244.38|5243.78|5244.63|5244.03|5242.5|5241.9|139
1723122490000|2024-08-08 13:08:10|5244.25|5243.65|5244.75|5244.15|5244.75|5244.15|5244|5243.4|74
1723122500000|2024-08-08 13:08:20|5244.88|5244.28|5244.63|5244.03|5244.88|5244.28|5243.63|5243.03|106
1723122510000|2024-08-08 13:08:30|5244.5|5243.9|5244.13|5243.53|5245.13|5244.53|5244.13|5243.53|87
1723122520000|2024-08-08 13:08:40|5244.38|5243.78|5243.75|5243.15|5244.5|5243.9|5243.13|5242.53|137
1723122530000|2024-08-08 13:08:50|5243.63|5243.03|5245.13|5244.53|5245.38|5244.78|5243.63|5243.03|83
1723122540000|2024-08-08 13:09:00|5245.38|5244.78|5244.38|5243.78|5245.63|5245.03|5243.63|5243.03|80
1723122550000|2024-08-08 13:09:10|5244.13|5243.53|5243.63|5243.03|5244.38|5243.78|5243.38|5242.78|74
1723122560000|2024-08-08 13:09:20|5243.5|5242.9|5242.63|5242.03|5244.13|5243.53|5242.63|5242.03|58
1723122570000|2024-08-08 13:09:30|5242.75|5242.15|5244.88|5244.28|5245.13|5244.53|5242.13|5241.53|423
1723122580000|2024-08-08 13:09:40|5245.13|5244.53|5247.88|5247.28|5249.25|5248.65|5244.88|5244.28|534
1723122590000|2024-08-08 13:09:50|5247.75|5247.15|5246.75|5246.15|5247.75|5247.15|5246.13|5245.53|179
1723122600000|2024-08-08 13:10:00|5246.88|5246.28|5248.38|5247.78|5248.38|5247.78|5246.63|5246.03|122
1723122610000|2024-08-08 13:10:10|5248.5|5247.9|5248|5247.4|5249.38|5248.78|5247.88|5247.28|172
1723122620000|2024-08-08 13:10:20|5248.38|5247.78|5248.75|5248.15|5249|5248.4|5247.88|5247.28|147
1723122630000|2024-08-08 13:10:30|5248.38|5247.78|5247.63|5247.03|5248.38|5247.78|5246.25|5245.65|224
1723122640000|2024-08-08 13:10:40|5246.88|5246.28|5247.63|5247.03|5247.88|5247.28|5246.13|5245.53|230
1723122650000|2024-08-08 13:10:50|5247.38|5246.78|5247.75|5247.15|5247.88|5247.28|5247.25|5246.65|55
1723122660000|2024-08-08 13:11:00|5247.63|5247.03|5248.38|5247.78|5248.38|5247.78|5247.63|5247.03|87
1723122670000|2024-08-08 13:11:10|5248.25|5247.65|5245.88|5245.28|5248.38|5247.78|5245.88|5245.28|185
1723122680000|2024-08-08 13:11:20|5245.63|5245.03|5246.63|5246.03|5247.13|5246.53|5245.63|5245.03|79
1723122690000|2024-08-08 13:11:30|5246.75|5246.15|5246.75|5246.15|5247.38|5246.78|5246.63|5246.03|59
1723122700000|2024-08-08 13:11:40|5246.88|5246.28|5247.25|5246.65|5247.63|5247.03|5246.63|5246.03|132
1723122710000|2024-08-08 13:11:50|5247.38|5246.78|5246.88|5246.28|5247.38|5246.78|5246.38|5245.78|121
1723122720000|2024-08-08 13:12:00|5247.13|5246.53|5246.13|5245.53|5247.13|5246.53|5246|5245.4|184
1723122730000|2024-08-08 13:12:10|5245.88|5245.28|5246.38|5245.78|5246.88|5246.28|5245.75|5245.15|134
1723122740000|2024-08-08 13:12:20|5246.63|5246.03|5246.88|5246.28|5246.88|5246.28|5246.38|5245.78|37
1723122750000|2024-08-08 13:12:30|5247|5246.4|5245.5|5244.9|5247.25|5246.65|5244.88|5244.28|207
1723122760000|2024-08-08 13:12:40|5245.75|5245.15|5246.5|5245.9|5246.88|5246.28|5245.5|5244.9|85
1723122770000|2024-08-08 13:12:50|5246.38|5245.78|5246.63|5246.03|5246.88|5246.28|5246.38|5245.78|54
1723122780000|2024-08-08 13:13:00|5246.5|5245.9|5246.88|5246.28|5246.88|5246.28|5246.25|5245.65|127
1723122790000|2024-08-08 13:13:10|5246.75|5246.15|5246.75|5246.15|5247.13|5246.53|5246.63|5246.03|152
1723122800000|2024-08-08 13:13:20|5246.63|5246.03|5246.13|5245.53|5246.88|5246.28|5245.5|5244.9|114
1723122810000|2024-08-08 13:13:30|5246.25|5245.65|5246.13|5245.53|5246.38|5245.78|5245.13|5244.53|242
1723122820000|2024-08-08 13:13:40|5246.25|5245.65|5246.88|5246.28|5247.13|5246.53|5246.25|5245.65|127
1723122830000|2024-08-08 13:13:50|5247|5246.4|5247.25|5246.65|5247.38|5246.78|5246.88|5246.28|92
1723122840000|2024-08-08 13:14:00|5247.13|5246.53|5247.5|5246.9|5247.88|5247.28|5247.13|5246.53|221
1723122850000|2024-08-08 13:14:10|5247.25|5246.65|5247.75|5247.15|5247.88|5247.28|5247.13|5246.53|39
1723122860000|2024-08-08 13:14:20|5247.63|5247.03|5248.13|5247.53|5248.88|5248.28|5247.63|5247.03|334
1723122870000|2024-08-08 13:14:30|5248.25|5247.65|5248.25|5247.65|5248.38|5247.78|5248.13|5247.53|108
1723122880000|2024-08-08 13:14:40|5248.13|5247.53|5247.75|5247.15|5248.13|5247.53|5247.63|5247.03|61
1723122890000|2024-08-08 13:14:50|5247.88|5247.28|5248.5|5247.9|5248.63|5248.03|5247.88|5247.28|71
1723122900000|2024-08-08 13:15:00|5248.38|5247.78|5247.75|5247.15|5248.75|5248.15|5247.75|5247.15|115
1723122910000|2024-08-08 13:15:10|5247.88|5247.28|5247.13|5246.53|5248|5247.4|5246.88|5246.28|130
1723122920000|2024-08-08 13:15:20|5247.25|5246.65|5248.5|5247.9|5248.5|5247.9|5247.25|5246.65|86
1723122930000|2024-08-08 13:15:30|5248.38|5247.78|5248.88|5248.28|5251.63|5251.03|5247.88|5247.28|1774
1723122940000|2024-08-08 13:15:40|5248.63|5248.03|5248.88|5248.28|5248.88|5248.28|5246.88|5246.28|301
1723122950000|2024-08-08 13:15:50|5248.75|5248.15|5248.88|5248.28|5249.88|5249.28|5248.63|5248.03|469
1723122960000|2024-08-08 13:16:00|5249|5248.4|5248.38|5247.78|5249.38|5248.78|5248.13|5247.53|146
1723122970000|2024-08-08 13:16:10|5248.25|5247.65|5248.13|5247.53|5248.25|5247.65|5247.13|5246.53|128
1723122980000|2024-08-08 13:16:20|5247.88|5247.28|5248.38|5247.78|5248.88|5248.28|5247.25|5246.65|105
1723122990000|2024-08-08 13:16:30|5248.25|5247.65|5249.63|5249.03|5250|5249.4|5248.25|5247.65|286
1723123000000|2024-08-08 13:16:40|5249.38|5248.78|5250.63|5250.03|5250.63|5250.03|5249|5248.4|244
1723123010000|2024-08-08 13:16:50|5250.88|5250.28|5252.88|5252.28|5252.88|5252.28|5250.88|5250.28|1161
1723123020000|2024-08-08 13:17:00|5252.38|5251.78|5252.88|5252.28|5253|5252.4|5251.25|5250.65|1238
1723123030000|2024-08-08 13:17:10|5253.38|5252.78|5253|5252.4|5253.38|5252.78|5252.25|5251.65|769
1723123040000|2024-08-08 13:17:20|5253.13|5252.53|5253.13|5252.53|5253.5|5252.9|5252.88|5252.28|296
1723123050000|2024-08-08 13:17:30|5253.25|5252.65|5254.5|5253.9|5255|5254.4|5253.13|5252.53|900
1723123060000|2024-08-08 13:17:40|5254.38|5253.78|5253.5|5252.9|5254.38|5253.78|5253.38|5252.78|244
1723123070000|2024-08-08 13:17:50|5253.63|5253.03|5253.88|5253.28|5254.13|5253.53|5253.63|5253.03|263
1723123080000|2024-08-08 13:18:00|5253.75|5253.15|5254.63|5254.03|5254.63|5254.03|5252.75|5252.15|363
1723123090000|2024-08-08 13:18:10|5254.5|5253.9|5255.25|5254.65|5255.5|5254.9|5254.38|5253.78|394
1723123100000|2024-08-08 13:18:20|5255.38|5254.78|5257.38|5256.78|5257.38|5256.78|5255.13|5254.53|663
1723123110000|2024-08-08 13:18:30|5257.63|5257.03|5258.63|5258.03|5259.13|5258.53|5257.63|5257.03|800
1723123120000|2024-08-08 13:18:40|5258|5257.4|5257.38|5256.78|5258|5257.4|5257.25|5256.65|567
1723123130000|2024-08-08 13:18:50|5257.5|5256.9|5257.25|5256.65|5257.5|5256.9|5256.25|5255.65|276
1723123140000|2024-08-08 13:19:00|5257.38|5256.78|5257.38|5256.78|5257.88|5257.28|5257.13|5256.53|271
1723123150000|2024-08-08 13:19:10|5257.13|5256.53|5255.75|5255.15|5257.38|5256.78|5255.38|5254.78|363
1723123160000|2024-08-08 13:19:20|5255.88|5255.28|5256.25|5255.65|5256.63|5256.03|5255.75|5255.15|151
1723123170000|2024-08-08 13:19:30|5256.13|5255.53|5256|5255.4|5257.38|5256.78|5255.88|5255.28|735
1723123180000|2024-08-08 13:19:40|5256.25|5255.65|5256.63|5256.03|5257|5256.4|5256.25|5255.65|356
1723123190000|2024-08-08 13:19:50|5256.38|5255.78|5256.5|5255.9|5256.63|5256.03|5255.88|5255.28|112
1723123200000|2024-08-08 13:20:00|5256.38|5255.78|5254.63|5254.03|5256.38|5255.78|5254.63|5254.03|349
1723123210000|2024-08-08 13:20:10|5254.75|5254.15|5254.63|5254.03|5255.63|5255.03|5254.38|5253.78|335
1723123220000|2024-08-08 13:20:20|5254.88|5254.28|5253.88|5253.28|5254.88|5254.28|5253.88|5253.28|196
1723123230000|2024-08-08 13:20:30|5254|5253.4|5253.38|5252.78|5254.13|5253.53|5253.13|5252.53|274
1723123240000|2024-08-08 13:20:40|5253.25|5252.65|5253.88|5253.28|5254.13|5253.53|5252.88|5252.28|167
1723123250000|2024-08-08 13:20:50|5254|5253.4|5253.38|5252.78|5254.13|5253.53|5253.13|5252.53|142
1723123260000|2024-08-08 13:21:00|5253.5|5252.9|5254.63|5254.03|5254.88|5254.28|5253.25|5252.65|214
1723123270000|2024-08-08 13:21:10|5254.5|5253.9|5254.13|5253.53|5255.13|5254.53|5254.13|5253.53|237
1723123280000|2024-08-08 13:21:20|5254|5253.4|5252.63|5252.03|5254|5253.4|5252.25|5251.65|157
1723123290000|2024-08-08 13:21:30|5252.38|5251.78|5253.13|5252.53|5253.25|5252.65|5252.38|5251.78|125
1723123300000|2024-08-08 13:21:40|5253.25|5252.65|5253.25|5252.65|5253.5|5252.9|5253|5252.4|105
1723123310000|2024-08-08 13:21:50|5253.38|5252.78|5254.25|5253.65|5254.25|5253.65|5253.13|5252.53|82
1723123320000|2024-08-08 13:22:00|5254.38|5253.78|5253.5|5252.9|5254.38|5253.78|5252.88|5252.28|252
1723123330000|2024-08-08 13:22:10|5253.38|5252.78|5253|5252.4|5253.38|5252.78|5252.88|5252.28|113
1723123340000|2024-08-08 13:22:20|5252.88|5252.28|5253.63|5253.03|5253.75|5253.15|5252.88|5252.28|39
1723123350000|2024-08-08 13:22:30|5253.88|5253.28|5253.38|5252.78|5253.88|5253.28|5253.13|5252.53|103
1723123360000|2024-08-08 13:22:40|5253.5|5252.9|5253.38|5252.78|5253.5|5252.9|5253|5252.4|99
1723123370000|2024-08-08 13:22:50|5253.25|5252.65|5252.88|5252.28|5253.25|5252.65|5252.75|5252.15|139
1723123380000|2024-08-08 13:23:00|5253.13|5252.53|5253.38|5252.78|5253.88|5253.28|5253.13|5252.53|193
1723123390000|2024-08-08 13:23:10|5253.63|5253.03|5253.13|5252.53|5253.75|5253.15|5252.88|5252.28|139
1723123400000|2024-08-08 13:23:20|5253.25|5252.65|5253.13|5252.53|5253.63|5253.03|5253.13|5252.53|176
1723123410000|2024-08-08 13:23:30|5253.25|5252.65|5253|5252.4|5253.25|5252.65|5252.88|5252.28|125
1723123420000|2024-08-08 13:23:40|5253.13|5252.53|5253.63|5253.03|5253.63|5253.03|5253|5252.4|131
1723123430000|2024-08-08 13:23:50|5253.5|5252.9|5253.13|5252.53|5253.63|5253.03|5253.13|5252.53|53
1723123440000|2024-08-08 13:24:00|5252.88|5252.28|5253.38|5252.78|5253.38|5252.78|5252.88|5252.28|57
1723123450000|2024-08-08 13:24:10|5253.13|5252.53|5253|5252.4|5253.25|5252.65|5252.88|5252.28|115
1723123460000|2024-08-08 13:24:20|5253.13|5252.53|5252.5|5251.9|5253.13|5252.53|5252.5|5251.9|72
1723123470000|2024-08-08 13:24:30|5252.38|5251.78|5251.75|5251.15|5252.63|5252.03|5251.63|5251.03|187
1723123480000|2024-08-08 13:24:40|5251.88|5251.28|5253|5252.4|5253.63|5253.03|5251.88|5251.28|118
1723123490000|2024-08-08 13:24:50|5252.88|5252.28|5253.38|5252.78|5253.75|5253.15|5252.63|5252.03|90
1723123500000|2024-08-08 13:25:00|5252.88|5252.28|5253.13|5252.53|5253.38|5252.78|5252.88|5252.28|190
1723123510000|2024-08-08 13:25:10|5253.38|5252.78|5253.25|5252.65|5253.63|5253.03|5252.88|5252.28|144
1723123520000|2024-08-08 13:25:20|5253.38|5252.78|5253|5252.4|5253.38|5252.78|5252.88|5252.28|48
1723123530000|2024-08-08 13:25:30|5252.88|5252.28|5253.13|5252.53|5253.38|5252.78|5252.88|5252.28|96
1723123540000|2024-08-08 13:25:40|5253|5252.4|5254.13|5253.53|5254.13|5253.53|5252.88|5252.28|431
1723123550000|2024-08-08 13:25:50|5254.25|5253.65|5254.5|5253.9|5254.88|5254.28|5254.25|5253.65|265
1723123560000|2024-08-08 13:26:00|5254.38|5253.78|5255.13|5254.53|5255.38|5254.78|5254.38|5253.78|324
1723123570000|2024-08-08 13:26:10|5254.88|5254.28|5253.13|5252.53|5254.88|5254.28|5253.13|5252.53|197
1723123580000|2024-08-08 13:26:20|5253.38|5252.78|5253.5|5252.9|5254.13|5253.53|5253.13|5252.53|132
1723123590000|2024-08-08 13:26:30|5253.25|5252.65|5252.88|5252.28|5253.63|5253.03|5252.88|5252.28|146
1723123600000|2024-08-08 13:26:40|5252.38|5251.78|5252.5|5251.9|5252.63|5252.03|5252.13|5251.53|229
1723123610000|2024-08-08 13:26:50|5252.38|5251.78|5253.13|5252.53|5253.38|5252.78|5252.38|5251.78|185
1723123620000|2024-08-08 13:27:00|5252.88|5252.28|5252.75|5252.15|5252.88|5252.28|5252.5|5251.9|115
1723123630000|2024-08-08 13:27:10|5252.63|5252.03|5251.88|5251.28|5252.75|5252.15|5251.88|5251.28|217
1723123640000|2024-08-08 13:27:20|5252|5251.4|5252.38|5251.78|5252.63|5252.03|5251.63|5251.03|111
1723123650000|2024-08-08 13:27:30|5252.5|5251.9|5252.13|5251.53|5252.75|5252.15|5251.88|5251.28|151
1723123660000|2024-08-08 13:27:40|5251.38|5250.78|5251.88|5251.28|5251.88|5251.28|5251.13|5250.53|215
1723123670000|2024-08-08 13:27:50|5252.25|5251.65|5252.13|5251.53|5252.63|5252.03|5251.88|5251.28|259
1723123680000|2024-08-08 13:28:00|5252.63|5252.03|5253.88|5253.28|5253.88|5253.28|5252.63|5252.03|561
1723123690000|2024-08-08 13:28:10|5254.63|5254.03|5253.88|5253.28|5254.63|5254.03|5253.63|5253.03|382
1723123700000|2024-08-08 13:28:20|5254|5253.4|5254.13|5253.53|5254.25|5253.65|5253.63|5253.03|158
1723123710000|2024-08-08 13:28:30|5254.25|5253.65|5254.38|5253.78|5254.63|5254.03|5254.13|5253.53|259
1723123720000|2024-08-08 13:28:40|5254.5|5253.9|5255.13|5254.53|5255.38|5254.78|5254.38|5253.78|523
1723123730000|2024-08-08 13:28:50|5255|5254.4|5254.63|5254.03|5255|5254.4|5254.63|5254.03|174
1723123740000|2024-08-08 13:29:00|5254.75|5254.15|5254.88|5254.28|5254.88|5254.28|5254.63|5254.03|160
1723123750000|2024-08-08 13:29:10|5254.63|5254.03|5254|5253.4|5255.13|5254.53|5254|5253.4|282
1723123760000|2024-08-08 13:29:20|5254.25|5253.65|5253.63|5253.03|5254.63|5254.03|5253.13|5252.53|388
1723123770000|2024-08-08 13:29:30|5254.38|5253.78|5254.63|5254.03|5254.63|5254.03|5254.13|5253.53|497
1723123780000|2024-08-08 13:29:40|5254.5|5253.9|5254.75|5254.15|5254.88|5254.28|5253.88|5253.28|576
1723123790000|2024-08-08 13:29:50|5254.63|5254.03|5254.38|5253.78|5255.38|5254.78|5254.13|5253.53|715
1723123800000|2024-08-08 13:30:00|5254.28|5253.88|5252.03|5251.63|5256.78|5256.38|5249.65|5249.25|4850
1723123810000|2024-08-08 13:30:10|5252.4|5252|5253.78|5253.38|5253.78|5253.38|5252.03|5251.63|1462
1723123820000|2024-08-08 13:30:20|5254.03|5253.63|5256.78|5256.38|5257.28|5256.88|5254.03|5253.63|1503
1723123830000|2024-08-08 13:30:30|5257.53|5257.13|5255.03|5254.63|5258.53|5258.13|5254.28|5253.88|1665
1723123840000|2024-08-08 13:30:40|5255.15|5254.75|5255.78|5255.38|5256.78|5256.38|5255.03|5254.63|1315
1723123850000|2024-08-08 13:30:50|5256.03|5255.63|5257.28|5256.88|5257.78|5257.38|5255.53|5255.13|1000
1723123860000|2024-08-08 13:31:00|5256.9|5256.5|5254.78|5254.38|5257.78|5257.38|5254.53|5254.13|1579
1723123870000|2024-08-08 13:31:10|5254.03|5253.63|5255.03|5254.63|5257.03|5256.63|5254.03|5253.63|1187
1723123880000|2024-08-08 13:31:20|5254.78|5254.38|5252.78|5252.38|5255.28|5254.88|5252.78|5252.38|906
1723123890000|2024-08-08 13:31:30|5252.28|5251.88|5253.28|5252.88|5253.53|5253.13|5251.78|5251.38|1045
1723123900000|2024-08-08 13:31:40|5253.03|5252.63|5251.78|5251.38|5254.53|5254.13|5251.4|5251|1153
1723123910000|2024-08-08 13:31:50|5251.53|5251.13|5253.53|5253.13|5253.78|5253.38|5251.28|5250.88|934
1723123920000|2024-08-08 13:32:00|5252.78|5252.38|5253.28|5252.88|5254.78|5254.38|5252.78|5252.38|1337
1723123930000|2024-08-08 13:32:10|5253.03|5252.63|5251.03|5250.63|5253.53|5253.13|5250.78|5250.38|1063
1723123940000|2024-08-08 13:32:20|5251.28|5250.88|5252.53|5252.13|5253.28|5252.88|5250.28|5249.88|1091
1723123950000|2024-08-08 13:32:30|5252.03|5251.63|5250.03|5249.63|5252.78|5252.38|5250.03|5249.63|930
1723123960000|2024-08-08 13:32:40|5249.78|5249.38|5250.03|5249.63|5250.4|5250|5249.03|5248.63|1418
1723123970000|2024-08-08 13:32:50|5250.15|5249.75|5250.78|5250.38|5251.03|5250.63|5249.78|5249.38|690
1723123980000|2024-08-08 13:33:00|5250.28|5249.88|5249.53|5249.13|5251.28|5250.88|5249.28|5248.88|1193
1723123990000|2024-08-08 13:33:10|5249.28|5248.88|5248.28|5247.88|5249.53|5249.13|5247.28|5246.88|1385
1723124000000|2024-08-08 13:33:20|5248.03|5247.63|5250.28|5249.88|5251.03|5250.63|5248.03|5247.63|1211
1723124010000|2024-08-08 13:33:30|5250.03|5249.63|5251.78|5251.38|5252.28|5251.88|5249.15|5248.75|1161
1723124020000|2024-08-08 13:33:40|5251.15|5250.75|5249.03|5248.63|5251.28|5250.88|5248.53|5248.13|1030
1723124030000|2024-08-08 13:33:50|5249.53|5249.13|5251.28|5250.88|5251.53|5251.13|5249.53|5249.13|931
1723124040000|2024-08-08 13:34:00|5251.78|5251.38|5254.28|5253.88|5254.28|5253.88|5251.78|5251.38|1440
1723124050000|2024-08-08 13:34:10|5254.03|5253.63|5251.78|5251.38|5254.03|5253.63|5251.78|5251.38|1115
1723124060000|2024-08-08 13:34:20|5252.03|5251.63|5254.28|5253.88|5254.53|5254.13|5251.65|5251.25|982
1723124070000|2024-08-08 13:34:30|5253.78|5253.38|5254.53|5254.13|5254.78|5254.38|5252.28|5251.88|1108
1723124080000|2024-08-08 13:34:40|5255.03|5254.63|5254.28|5253.88|5255.03|5254.63|5252.53|5252.13|946
1723124090000|2024-08-08 13:34:50|5254.03|5253.63|5254.78|5254.38|5255.78|5255.38|5253.78|5253.38|1126
1723124100000|2024-08-08 13:35:00|5254.53|5254.13|5255.53|5255.13|5256.28|5255.88|5254.28|5253.88|1594
1723124110000|2024-08-08 13:35:10|5255.28|5254.88|5257.78|5257.38|5258.03|5257.63|5255.28|5254.88|1087
1723124120000|2024-08-08 13:35:20|5258.03|5257.63|5254.28|5253.88|5258.03|5257.63|5254.03|5253.63|1076
1723124130000|2024-08-08 13:35:30|5253.78|5253.38|5252.53|5252.13|5255.28|5254.88|5252.53|5252.13|911
1723124140000|2024-08-08 13:35:40|5252.78|5252.38|5253.78|5253.38|5254.53|5254.13|5252.78|5252.38|759
1723124150000|2024-08-08 13:35:50|5254.03|5253.63|5256.03|5255.63|5256.78|5256.38|5254.03|5253.63|1055
1723124160000|2024-08-08 13:36:00|5256.53|5256.13|5256.78|5256.38|5257.15|5256.75|5255.28|5254.88|1109
1723124170000|2024-08-08 13:36:10|5257.03|5256.63|5255.03|5254.63|5257.78|5257.38|5254.78|5254.38|1197
1723124180000|2024-08-08 13:36:20|5254.53|5254.13|5256.53|5256.13|5257.03|5256.63|5254.53|5254.13|1025
1723124190000|2024-08-08 13:36:30|5256.28|5255.88|5256.53|5256.13|5257.03|5256.63|5255.53|5255.13|892
1723124200000|2024-08-08 13:36:40|5256.03|5255.63|5258.28|5257.88|5258.28|5257.88|5255.28|5254.88|896
1723124210000|2024-08-08 13:36:50|5258.15|5257.75|5257.53|5257.13|5259.28|5258.88|5257.53|5257.13|1315
1723124220000|2024-08-08 13:37:00|5257.28|5256.88|5258.03|5257.63|5259.03|5258.63|5257.03|5256.63|954
1723124230000|2024-08-08 13:37:10|5257.78|5257.38|5253.28|5252.88|5258.15|5257.75|5253.28|5252.88|1739
1723124240000|2024-08-08 13:37:20|5254.03|5253.63|5253.53|5253.13|5254.03|5253.63|5251.65|5251.25|1367
1723124250000|2024-08-08 13:37:30|5253.78|5253.38|5251.28|5250.88|5253.78|5253.38|5251.03|5250.63|754
1723124260000|2024-08-08 13:37:40|5251.53|5251.13|5251.03|5250.63|5253.03|5252.63|5251.03|5250.63|1079
1723124270000|2024-08-08 13:37:50|5251.15|5250.75|5248.53|5248.13|5251.28|5250.88|5247.9|5247.5|1306
1723124280000|2024-08-08 13:38:00|5249.03|5248.63|5246.78|5246.38|5249.53|5249.13|5246.53|5246.13|1617
1723124290000|2024-08-08 13:38:10|5246.53|5246.13|5247.28|5246.88|5247.53|5247.13|5245.78|5245.38|1345
1723124300000|2024-08-08 13:38:20|5247.53|5247.13|5248.53|5248.13|5248.78|5248.38|5246.78|5246.38|1310
1723124310000|2024-08-08 13:38:30|5248.78|5248.38|5249.03|5248.63|5250.03|5249.63|5248.53|5248.13|1016
1723124320000|2024-08-08 13:38:40|5248.78|5248.38|5250.03|5249.63|5250.53|5250.13|5248.78|5248.38|943
1723124330000|2024-08-08 13:38:50|5249.78|5249.38|5251.78|5251.38|5252.03|5251.63|5249.78|5249.38|992
1723124340000|2024-08-08 13:39:00|5251.53|5251.13|5252.03|5251.63|5252.78|5252.38|5251.53|5251.13|1037
1723124350000|2024-08-08 13:39:10|5251.28|5250.88|5252.53|5252.13|5252.53|5252.13|5250.65|5250.25|1007
1723124360000|2024-08-08 13:39:20|5252.03|5251.63|5254.03|5253.63|5255.78|5255.38|5252.03|5251.63|1997
1723124370000|2024-08-08 13:39:30|5253.78|5253.38|5254.53|5254.13|5256.53|5256.13|5253.78|5253.38|1032
1723124380000|2024-08-08 13:39:40|5254.28|5253.88|5252.53|5252.13|5255.28|5254.88|5252.53|5252.13|836
1723124390000|2024-08-08 13:39:50|5252.28|5251.88|5251.03|5250.63|5252.28|5251.88|5250.65|5250.25|1092
1723124400000|2024-08-08 13:40:00|5251.78|5251.38|5248.03|5247.63|5252.53|5252.13|5247.28|5246.88|1841
1723124410000|2024-08-08 13:40:10|5248.28|5247.88|5250.03|5249.63|5250.53|5250.13|5248.28|5247.88|1120
1723124420000|2024-08-08 13:40:20|5249.53|5249.13|5249.03|5248.63|5250.28|5249.88|5248.53|5248.13|905
1723124430000|2024-08-08 13:40:30|5248.53|5248.13|5248.28|5247.88|5249.28|5248.88|5248.03|5247.63|1098
1723124440000|2024-08-08 13:40:40|5248.53|5248.13|5248.28|5247.88|5250.28|5249.88|5247.28|5246.88|1839
1723124450000|2024-08-08 13:40:50|5247.28|5246.88|5247.03|5246.63|5248.03|5247.63|5246.78|5246.38|929
1723124460000|2024-08-08 13:41:00|5246.53|5246.13|5249.53|5249.13|5250.03|5249.63|5246.53|5246.13|1220
1723124470000|2024-08-08 13:41:10|5249.28|5248.88|5250.53|5250.13|5251.28|5250.88|5249.28|5248.88|924
1723124480000|2024-08-08 13:41:20|5250.28|5249.88|5251.53|5251.13|5251.9|5251.5|5248.78|5248.38|988
1723124490000|2024-08-08 13:41:30|5251.78|5251.38|5252.03|5251.63|5252.03|5251.63|5250.78|5250.38|745
1723124500000|2024-08-08 13:41:40|5251.9|5251.5|5253.03|5252.63|5253.53|5253.13|5251.78|5251.38|1061
1723124510000|2024-08-08 13:41:50|5252.78|5252.38|5252.53|5252.13|5253.28|5252.88|5251.15|5250.75|556
1723124520000|2024-08-08 13:42:00|5252.78|5252.38|5253.78|5253.38|5254.03|5253.63|5252.78|5252.38|857
1723124530000|2024-08-08 13:42:10|5254.28|5253.88|5256.53|5256.13|5256.78|5256.38|5254.15|5253.75|1686
1723124540000|2024-08-08 13:42:20|5256.28|5255.88|5256.53|5256.13|5256.78|5256.38|5255.53|5255.13|1144
1723124550000|2024-08-08 13:42:30|5256.28|5255.88|5255.4|5255|5256.53|5256.13|5254.03|5253.63|1075
1723124560000|2024-08-08 13:42:40|5255.28|5254.88|5255.03|5254.63|5256.53|5256.13|5254.78|5254.38|1015
1723124570000|2024-08-08 13:42:50|5254.78|5254.38|5254.28|5253.88|5255.28|5254.88|5253.78|5253.38|1016
1723124580000|2024-08-08 13:43:00|5254.53|5254.13|5255.53|5255.13|5256.28|5255.88|5254.28|5253.88|1182
1723124590000|2024-08-08 13:43:10|5255.28|5254.88|5251.53|5251.13|5255.78|5255.38|5251.53|5251.13|1199
1723124600000|2024-08-08 13:43:20|5251.78|5251.38|5251.53|5251.13|5252.03|5251.63|5250.28|5249.88|1199
1723124610000|2024-08-08 13:43:30|5251.28|5250.88|5253.03|5252.63|5253.53|5253.13|5251.03|5250.63|1046
1723124620000|2024-08-08 13:43:40|5252.78|5252.38|5254.03|5253.63|5254.03|5253.63|5252.78|5252.38|637
1723124630000|2024-08-08 13:43:50|5253.9|5253.5|5252.78|5252.38|5254.03|5253.63|5252.28|5251.88|546
1723124640000|2024-08-08 13:44:00|5252.4|5252|5250.28|5249.88|5253.53|5253.13|5250.28|5249.88|1118
1723124650000|2024-08-08 13:44:10|5250.53|5250.13|5249.78|5249.38|5251.28|5250.88|5249.53|5249.13|795
1723124660000|2024-08-08 13:44:20|5249.53|5249.13|5251.28|5250.88|5251.53|5251.13|5249.53|5249.13|773
1723124670000|2024-08-08 13:44:30|5251.03|5250.63|5249.28|5248.88|5251.65|5251.25|5249.28|5248.88|957
1723124680000|2024-08-08 13:44:40|5249.03|5248.63|5248.03|5247.63|5249.03|5248.63|5247.03|5246.63|891
1723124690000|2024-08-08 13:44:50|5247.78|5247.38|5245.28|5244.88|5249.03|5248.63|5245.03|5244.63|1268
1723124700000|2024-08-08 13:45:00|5245.78|5245.38|5249.53|5249.13|5249.53|5249.13|5245.78|5245.38|2614
1723124710000|2024-08-08 13:45:10|5249.03|5248.63|5252.28|5251.88|5252.9|5252.5|5248.28|5247.88|1643
1723124720000|2024-08-08 13:45:20|5252.03|5251.63|5251.03|5250.63|5252.28|5251.88|5250.28|5249.88|1097
1723124730000|2024-08-08 13:45:30|5250.53|5250.13|5249.78|5249.38|5250.78|5250.38|5248.53|5248.13|957
1723124740000|2024-08-08 13:45:40|5250.03|5249.63|5250.03|5249.63|5250.78|5250.38|5249.78|5249.38|1077
1723124750000|2024-08-08 13:45:50|5250.28|5249.88|5249.28|5248.88|5251.03|5250.63|5248.9|5248.5|1063
1723124760000|2024-08-08 13:46:00|5249.53|5249.13|5246.28|5245.88|5249.53|5249.13|5246.03|5245.63|1440
1723124770000|2024-08-08 13:46:10|5246.03|5245.63|5246.53|5246.13|5248.28|5247.88|5246.03|5245.63|1211
1723124780000|2024-08-08 13:46:20|5247.03|5246.63|5249.03|5248.63|5249.03|5248.63|5247.03|5246.63|886
1723124790000|2024-08-08 13:46:30|5248.78|5248.38|5249.15|5248.75|5249.15|5248.75|5248.03|5247.63|728
1723124800000|2024-08-08 13:46:40|5249.28|5248.88|5251.53|5251.13|5251.78|5251.38|5249.28|5248.88|1151
1723124810000|2024-08-08 13:46:50|5251.4|5251|5250.78|5250.38|5252.53|5252.13|5250.78|5250.38|1024
1723124820000|2024-08-08 13:47:00|5250.9|5250.5|5251.03|5250.63|5251.78|5251.38|5250.28|5249.88|1394
1723124830000|2024-08-08 13:47:10|5250.78|5250.38|5250.53|5250.13|5250.78|5250.38|5249.53|5249.13|977
1723124840000|2024-08-08 13:47:20|5249.78|5249.38|5246.53|5246.13|5249.78|5249.38|5246.4|5246|1248
1723124850000|2024-08-08 13:47:30|5246.78|5246.38|5245.53|5245.13|5247.03|5246.63|5245.28|5244.88|1328
1723124860000|2024-08-08 13:47:40|5245.78|5245.38|5243.03|5242.63|5246.28|5245.88|5242.78|5242.38|1923
1723124870000|2024-08-08 13:47:50|5243.53|5243.13|5241.03|5240.63|5244.03|5243.63|5240.53|5240.13|1883
1723124880000|2024-08-08 13:48:00|5241.78|5241.38|5241.15|5240.75|5242.78|5242.38|5241.03|5240.63|1701
1723124890000|2024-08-08 13:48:10|5241.03|5240.63|5241.28|5240.88|5241.28|5240.88|5239.53|5239.13|1548
1723124900000|2024-08-08 13:48:20|5241.53|5241.13|5239.03|5238.63|5241.53|5241.13|5238.78|5238.38|1547
1723124910000|2024-08-08 13:48:30|5238.78|5238.38|5239.28|5238.88|5240.03|5239.63|5238.78|5238.38|803
1723124920000|2024-08-08 13:48:40|5239.53|5239.13|5237.53|5237.13|5240.03|5239.63|5237.28|5236.88|1387
1723124930000|2024-08-08 13:48:50|5236.78|5236.38|5236.03|5235.63|5237.28|5236.88|5235.53|5235.13|1525
1723124940000|2024-08-08 13:49:00|5235.78|5235.38|5236.28|5235.88|5237.28|5236.88|5235.78|5235.38|1586
1723124950000|2024-08-08 13:49:10|5236.4|5236|5236.78|5236.38|5238.03|5237.63|5236.03|5235.63|1253
1723124960000|2024-08-08 13:49:20|5236.53|5236.13|5239.03|5238.63|5239.03|5238.63|5235.78|5235.38|1109
1723124970000|2024-08-08 13:49:30|5238.9|5238.5|5240.03|5239.63|5240.28|5239.88|5238.03|5237.63|1480
1723124980000|2024-08-08 13:49:40|5240.28|5239.88|5240.78|5240.38|5241.53|5241.13|5239.28|5238.88|1245
1723124990000|2024-08-08 13:49:50|5241.03|5240.63|5238.53|5238.13|5241.28|5240.88|5238.28|5237.88|1293
1723125000000|2024-08-08 13:50:00|5238.78|5238.38|5239.78|5239.38|5240.78|5240.38|5238.53|5238.13|1515
1723125010000|2024-08-08 13:50:10|5239.28|5238.88|5236.53|5236.13|5239.28|5238.88|5236.53|5236.13|1128
1723125020000|2024-08-08 13:50:20|5236.9|5236.5|5236.78|5236.38|5237.28|5236.88|5236.53|5236.13|1150
1723125030000|2024-08-08 13:50:30|5236.53|5236.13|5235.78|5235.38|5238.53|5238.13|5235.28|5234.88|1211
1723125040000|2024-08-08 13:50:40|5235.9|5235.5|5236.03|5235.63|5236.78|5236.38|5235.53|5235.13|1037
1723125050000|2024-08-08 13:50:50|5236.28|5235.88|5238.28|5237.88|5238.78|5238.38|5236.28|5235.88|937
1723125060000|2024-08-08 13:51:00|5238.78|5238.38|5236.53|5236.13|5238.78|5238.38|5236.03|5235.63|988
1723125070000|2024-08-08 13:51:10|5236.78|5236.38|5234.03|5233.63|5237.03|5236.63|5233.53|5233.13|1348
1723125080000|2024-08-08 13:51:20|5234.53|5234.13|5234.53|5234.13|5235.28|5234.88|5233.9|5233.5|966
1723125090000|2024-08-08 13:51:30|5234.78|5234.38|5237.03|5236.63|5237.03|5236.63|5234.78|5234.38|1180
1723125100000|2024-08-08 13:51:40|5237.78|5237.38|5241.03|5240.63|5241.03|5240.63|5237.78|5237.38|1727
1723125110000|2024-08-08 13:51:50|5240.78|5240.38|5242.28|5241.88|5242.78|5242.38|5239.78|5239.38|1341
1723125120000|2024-08-08 13:52:00|5242.03|5241.63|5240.78|5240.38|5244.03|5243.63|5240.65|5240.25|1475
1723125130000|2024-08-08 13:52:10|5241.28|5240.88|5245.28|5244.88|5245.28|5244.88|5241.28|5240.88|1065
1723125140000|2024-08-08 13:52:20|5245.53|5245.13|5246.78|5246.38|5246.9|5246.5|5244.03|5243.63|1531
1723125150000|2024-08-08 13:52:30|5247.03|5246.63|5247.03|5246.63|5248.28|5247.88|5247.03|5246.63|1227
1723125160000|2024-08-08 13:52:40|5247.28|5246.88|5249.03|5248.63|5249.03|5248.63|5247.03|5246.63|1448
1723125170000|2024-08-08 13:52:50|5248.78|5248.38|5251.03|5250.63|5251.03|5250.63|5248.78|5248.38|1257
1723125180000|2024-08-08 13:53:00|5250.53|5250.13|5249.53|5249.13|5251.28|5250.88|5249.53|5249.13|1352
1723125190000|2024-08-08 13:53:10|5249.78|5249.38|5252.78|5252.38|5253.03|5252.63|5249.65|5249.25|1297
1723125200000|2024-08-08 13:53:20|5252.03|5251.63|5251.4|5251|5252.78|5252.38|5251.03|5250.63|1160
1723125210000|2024-08-08 13:53:30|5251.03|5250.63|5252.78|5252.38|5253.03|5252.63|5250.78|5250.38|878
1723125220000|2024-08-08 13:53:40|5252.53|5252.13|5253.78|5253.38|5253.78|5253.38|5252.03|5251.63|1013
1723125230000|2024-08-08 13:53:50|5254.03|5253.63|5254.03|5253.63|5255.03|5254.63|5252.78|5252.38|1466
1723125240000|2024-08-08 13:54:00|5253.53|5253.13|5254.03|5253.63|5254.28|5253.88|5252.78|5252.38|1058
1723125250000|2024-08-08 13:54:10|5253.78|5253.38|5252.03|5251.63|5254.28|5253.88|5252.03|5251.63|836
1723125260000|2024-08-08 13:54:20|5252.28|5251.88|5252.03|5251.63|5252.78|5252.38|5251.78|5251.38|746
1723125270000|2024-08-08 13:54:30|5252.28|5251.88|5256.03|5255.63|5256.28|5255.88|5252.03|5251.63|1290
1723125280000|2024-08-08 13:54:40|5255.78|5255.38|5259.28|5258.88|5259.78|5259.38|5255.78|5255.38|1848
1723125290000|2024-08-08 13:54:50|5259.53|5259.13|5259.78|5259.38|5260.28|5259.88|5259.28|5258.88|1361
1723125300000|2024-08-08 13:55:00|5259.65|5259.25|5258.78|5258.38|5260.03|5259.63|5257.9|5257.5|1405
1723125310000|2024-08-08 13:55:10|5258.28|5257.88|5262.03|5261.63|5262.03|5261.63|5258.28|5257.88|1414
1723125320000|2024-08-08 13:55:20|5261.78|5261.38|5263.28|5262.88|5263.53|5263.13|5261.78|5261.38|1695
1723125330000|2024-08-08 13:55:30|5263.53|5263.13|5263.03|5262.63|5263.53|5263.13|5262.53|5262.13|1753
1723125340000|2024-08-08 13:55:40|5263.15|5262.75|5261.28|5260.88|5263.28|5262.88|5261.03|5260.63|1200
1723125350000|2024-08-08 13:55:50|5261.03|5260.63|5260.03|5259.63|5262.03|5261.63|5260.03|5259.63|970
1723125360000|2024-08-08 13:56:00|5259.78|5259.38|5259.78|5259.38|5260.53|5260.13|5259.03|5258.63|1324
1723125370000|2024-08-08 13:56:10|5260.15|5259.75|5260.03|5259.63|5262.28|5261.88|5260.03|5259.63|1803
1723125380000|2024-08-08 13:56:20|5259.78|5259.38|5257.03|5256.63|5259.78|5259.38|5256.78|5256.38|1383
1723125390000|2024-08-08 13:56:30|5257.28|5256.88|5257.03|5256.63|5258.53|5258.13|5256.28|5255.88|1060
1723125400000|2024-08-08 13:56:40|5257.28|5256.88|5257.03|5256.63|5257.9|5257.5|5256.53|5256.13|957
1723125410000|2024-08-08 13:56:50|5256.78|5256.38|5258.28|5257.88|5259.28|5258.88|5256.78|5256.38|852
1723125420000|2024-08-08 13:57:00|5257.78|5257.38|5259.53|5259.13|5259.53|5259.13|5257.78|5257.38|934
1723125430000|2024-08-08 13:57:10|5259.78|5259.38|5260.53|5260.13|5260.78|5260.38|5259.78|5259.38|870
1723125440000|2024-08-08 13:57:20|5260.78|5260.38|5260.28|5259.88|5261.28|5260.88|5259.53|5259.13|1021
1723125450000|2024-08-08 13:57:30|5260.03|5259.63|5258.4|5258|5260.78|5260.38|5258.28|5257.88|910
1723125460000|2024-08-08 13:57:40|5258.53|5258.13|5259.53|5259.13|5259.53|5259.13|5258.03|5257.63|734
1723125470000|2024-08-08 13:57:50|5259.78|5259.38|5258.53|5258.13|5259.78|5259.38|5257.78|5257.38|578
1723125480000|2024-08-08 13:58:00|5258.78|5258.38|5259.03|5258.63|5260.53|5260.13|5258.53|5258.13|1488
1723125490000|2024-08-08 13:58:10|5258.78|5258.38|5260.28|5259.88|5260.78|5260.38|5258.53|5258.13|1302
1723125500000|2024-08-08 13:58:20|5260.03|5259.63|5260.03|5259.63|5260.78|5260.38|5259.53|5259.13|817
1723125510000|2024-08-08 13:58:30|5259.78|5259.38|5259.53|5259.13|5260.03|5259.63|5258.53|5258.13|962
1723125520000|2024-08-08 13:58:40|5259.28|5258.88|5260.53|5260.13|5260.53|5260.13|5259.28|5258.88|761
1723125530000|2024-08-08 13:58:50|5260.78|5260.38|5260.28|5259.88|5260.78|5260.38|5259.53|5259.13|534
1723125540000|2024-08-08 13:59:00|5260.53|5260.13|5262.28|5261.88|5262.65|5262.25|5260.53|5260.13|1302
1723125550000|2024-08-08 13:59:10|5262.53|5262.13|5260.53|5260.13|5262.53|5262.13|5260.03|5259.63|799
1723125560000|2024-08-08 13:59:20|5260.28|5259.88|5259.28|5258.88|5261.28|5260.88|5259.28|5258.88|936
1723125570000|2024-08-08 13:59:30|5259.53|5259.13|5262.03|5261.63|5262.28|5261.88|5259.53|5259.13|635
1723125580000|2024-08-08 13:59:40|5262.28|5261.88|5263.78|5263.38|5263.78|5263.38|5262.28|5261.88|877
1723125590000|2024-08-08 13:59:50|5265.53|5265.13|5266.03|5265.63|5266.03|5265.63|5265.03|5264.63|2388
1723125600000|2024-08-08 14:00:00|5264.9|5264.5|5262.28|5261.88|5265.78|5265.38|5262.28|5261.88|2600
1723125610000|2024-08-08 14:00:10|5262.53|5262.13|5262.78|5262.38|5265.15|5264.75|5262.28|5261.88|1551
1723125620000|2024-08-08 14:00:20|5262.53|5262.13|5265.53|5265.13|5265.53|5265.13|5262.53|5262.13|1023
1723125630000|2024-08-08 14:00:30|5265.78|5265.38|5266.4|5266|5266.53|5266.13|5265.53|5265.13|919
1723125640000|2024-08-08 14:00:40|5266.53|5266.13|5269.28|5268.88|5269.28|5268.88|5266.28|5265.88|2300
1723125650000|2024-08-08 14:00:50|5269.03|5268.63|5269.53|5269.13|5269.78|5269.38|5268.78|5268.38|1261
1723125660000|2024-08-08 14:01:00|5269.03|5268.63|5269.78|5269.38|5270.28|5269.88|5268.53|5268.13|1349
1723125670000|2024-08-08 14:01:10|5269.53|5269.13|5270.28|5269.88|5270.78|5270.38|5269.28|5268.88|894
1723125680000|2024-08-08 14:01:20|5270.53|5270.13|5270.28|5269.88|5270.78|5270.38|5268.78|5268.38|1338
1723125690000|2024-08-08 14:01:30|5270.15|5269.75|5269.78|5269.38|5270.28|5269.88|5268.78|5268.38|933
1723125700000|2024-08-08 14:01:40|5269.65|5269.25|5270.53|5270.13|5270.9|5270.5|5268.78|5268.38|861
1723125710000|2024-08-08 14:01:50|5270.78|5270.38|5270.65|5270.25|5271.28|5270.88|5269.28|5268.88|1076
1723125720000|2024-08-08 14:02:00|5271.03|5270.63|5274.78|5274.38|5274.78|5274.38|5270.78|5270.38|2376
1723125730000|2024-08-08 14:02:10|5275.03|5274.63|5274.28|5273.88|5275.03|5274.63|5273.4|5273|1227
1723125740000|2024-08-08 14:02:20|5274.15|5273.75|5272.9|5272.5|5274.28|5273.88|5272.53|5272.13|1039
1723125750000|2024-08-08 14:02:30|5273.53|5273.13|5276.03|5275.63|5276.03|5275.63|5273.03|5272.63|1209
1723125760000|2024-08-08 14:02:40|5276.28|5275.88|5278.28|5277.88|5278.53|5278.13|5275.78|5275.38|1539
1723125770000|2024-08-08 14:02:50|5277.78|5277.38|5277.78|5277.38|5278.78|5278.38|5277.28|5276.88|1605
1723125780000|2024-08-08 14:03:00|5278.03|5277.63|5278.28|5277.88|5279.03|5278.63|5277.53|5277.13|1852
1723125790000|2024-08-08 14:03:10|5278.03|5277.63|5277.03|5276.63|5278.28|5277.88|5276.28|5275.88|1182
1723125800000|2024-08-08 14:03:20|5276.78|5276.38|5277.53|5277.13|5278.28|5277.88|5276.53|5276.13|1091
1723125810000|2024-08-08 14:03:30|5277.28|5276.88|5277.03|5276.63|5277.78|5277.38|5276.53|5276.13|755
1723125820000|2024-08-08 14:03:40|5277.28|5276.88|5278.28|5277.88|5278.28|5277.88|5277.28|5276.88|696
1723125830000|2024-08-08 14:03:50|5278.03|5277.63|5278.28|5277.88|5279.53|5279.13|5278.03|5277.63|1104
1723125840000|2024-08-08 14:04:00|5277.53|5277.13|5278.28|5277.88|5278.78|5278.38|5276.53|5276.13|1282
1723125850000|2024-08-08 14:04:10|5278.03|5277.63|5278.28|5277.88|5278.78|5278.38|5277.53|5277.13|943
1723125860000|2024-08-08 14:04:20|5278.53|5278.13|5279.15|5278.75|5279.53|5279.13|5278.15|5277.75|1004
1723125870000|2024-08-08 14:04:30|5278.9|5278.5|5280.03|5279.63|5280.03|5279.63|5278.28|5277.88|989
1723125880000|2024-08-08 14:04:40|5279.78|5279.38|5278.53|5278.13|5280.28|5279.88|5278.53|5278.13|1108
1723125890000|2024-08-08 14:04:50|5278.65|5278.25|5278.28|5277.88|5279.53|5279.13|5278.03|5277.63|816
1723125900000|2024-08-08 14:05:00|5278.03|5277.63|5279.78|5279.38|5280.03|5279.63|5278.03|5277.63|1151
1723125910000|2024-08-08 14:05:10|5279.53|5279.13|5278.03|5277.63|5279.53|5279.13|5277.53|5277.13|1049
1723125920000|2024-08-08 14:05:20|5278.28|5277.88|5274.78|5274.38|5278.28|5277.88|5274.78|5274.38|1271
1723125930000|2024-08-08 14:05:30|5275.28|5274.88|5274.03|5273.63|5275.78|5275.38|5273.78|5273.38|1620
1723125940000|2024-08-08 14:05:40|5274.28|5273.88|5275.65|5275.25|5275.78|5275.38|5274.03|5273.63|1074
1723125950000|2024-08-08 14:05:50|5275.53|5275.13|5275.53|5275.13|5276.03|5275.63|5274.28|5273.88|873
1723125960000|2024-08-08 14:06:00|5275.78|5275.38|5273.78|5273.38|5276.53|5276.13|5273.53|5273.13|1899
1723125970000|2024-08-08 14:06:10|5274.03|5273.63|5274.53|5274.13|5274.53|5274.13|5273.78|5273.38|1038
1723125980000|2024-08-08 14:06:20|5274.78|5274.38|5274.78|5274.38|5275.78|5275.38|5273.78|5273.38|1561
1723125990000|2024-08-08 14:06:30|5274.53|5274.13|5273.78|5273.38|5274.78|5274.38|5273.53|5273.13|1185
1723126000000|2024-08-08 14:06:40|5274.03|5273.63|5272.28|5271.88|5274.03|5273.63|5271.65|5271.25|802
1723126010000|2024-08-08 14:06:50|5272.03|5271.63|5272.78|5272.38|5273.03|5272.63|5272.03|5271.63|612
1723126020000|2024-08-08 14:07:00|5272.53|5272.13|5270.78|5270.38|5272.53|5272.13|5270.53|5270.13|1552
1723126030000|2024-08-08 14:07:10|5271.03|5270.63|5269.53|5269.13|5271.03|5270.63|5269.53|5269.13|1108
1723126040000|2024-08-08 14:07:20|5268.78|5268.38|5269.9|5269.5|5270.78|5270.38|5268.53|5268.13|1293
1723126050000|2024-08-08 14:07:30|5270.28|5269.88|5269.53|5269.13|5271.28|5270.88|5269.28|5268.88|966
1723126060000|2024-08-08 14:07:40|5269.65|5269.25|5271.03|5270.63|5271.03|5270.63|5269.4|5269|1075
1723126070000|2024-08-08 14:07:50|5271.53|5271.13|5273.28|5272.88|5273.28|5272.88|5271.15|5270.75|1203
1723126080000|2024-08-08 14:08:00|5273.03|5272.63|5272.03|5271.63|5273.28|5272.88|5271.53|5271.13|953
1723126090000|2024-08-08 14:08:10|5271.78|5271.38|5274.03|5273.63|5274.28|5273.88|5271.78|5271.38|1798
1723126100000|2024-08-08 14:08:20|5273.78|5273.38|5275.28|5274.88|5275.28|5274.88|5273.53|5273.13|999
1723126110000|2024-08-08 14:08:30|5275.4|5275|5274.53|5274.13|5275.78|5275.38|5274.53|5274.13|1077
1723126120000|2024-08-08 14:08:40|5274.28|5273.88|5272.4|5272|5274.53|5274.13|5272.03|5271.63|936
1723126130000|2024-08-08 14:08:50|5272.53|5272.13|5272.28|5271.88|5273.78|5273.38|5272.28|5271.88|770
1723126140000|2024-08-08 14:09:00|5272.4|5272|5272.28|5271.88|5273.03|5272.63|5271.78|5271.38|1005
1723126150000|2024-08-08 14:09:10|5272.03|5271.63|5272.65|5272.25|5273.28|5272.88|5272.03|5271.63|973
1723126160000|2024-08-08 14:09:20|5272.78|5272.38|5273.03|5272.63|5274.03|5273.63|5272.28|5271.88|776
1723126170000|2024-08-08 14:09:30|5272.78|5272.38|5271.03|5270.63|5273.03|5272.63|5270.78|5270.38|804
1723126180000|2024-08-08 14:09:40|5270.78|5270.38|5274.9|5274.5|5275.28|5274.88|5270.78|5270.38|1204
1723126190000|2024-08-08 14:09:50|5274.78|5274.38|5276.15|5275.75|5276.4|5276|5274.53|5274.13|808
1723126200000|2024-08-08 14:10:00|5276.53|5276.13|5273.53|5273.13|5276.53|5276.13|5273.53|5273.13|1301
1723126210000|2024-08-08 14:10:10|5273.28|5272.88|5274.28|5273.88|5274.28|5273.88|5272.78|5272.38|1010
1723126220000|2024-08-08 14:10:20|5274.03|5273.63|5275.28|5274.88|5275.53|5275.13|5273.53|5273.13|768
1723126230000|2024-08-08 14:10:30|5275.03|5274.63|5275.03|5274.63|5275.28|5274.88|5274.28|5273.88|646
1723126240000|2024-08-08 14:10:40|5274.78|5274.38|5277.28|5276.88|5277.78|5277.38|5274.78|5274.38|1005
1723126250000|2024-08-08 14:10:50|5277.4|5277|5276.28|5275.88|5277.53|5277.13|5275.9|5275.5|693
1723126260000|2024-08-08 14:11:00|5276.53|5276.13|5273.53|5273.13|5277.03|5276.63|5273.53|5273.13|1272
1723126270000|2024-08-08 14:11:10|5273.78|5273.38|5273.78|5273.38|5274.9|5274.5|5273.15|5272.75|944
1723126280000|2024-08-08 14:11:20|5273.53|5273.13|5274.78|5274.38|5274.78|5274.38|5273.03|5272.63|570
1723126290000|2024-08-08 14:11:30|5274.53|5274.13|5275.03|5274.63|5275.53|5275.13|5273.78|5273.38|943
1723126300000|2024-08-08 14:11:40|5275.15|5274.75|5272.53|5272.13|5275.28|5274.88|5272.03|5271.63|1001
1723126310000|2024-08-08 14:11:50|5272.78|5272.38|5270.78|5270.38|5273.28|5272.88|5270.78|5270.38|1308
1723126320000|2024-08-08 14:12:00|5271.03|5270.63|5273.28|5272.88|5273.53|5273.13|5271.03|5270.63|1237
1723126330000|2024-08-08 14:12:10|5273.65|5273.25|5274.53|5274.13|5274.53|5274.13|5273.03|5272.63|1182
1723126340000|2024-08-08 14:12:20|5274.28|5273.88|5275.28|5274.88|5275.28|5274.88|5274.28|5273.88|874
1723126350000|2024-08-08 14:12:30|5275.15|5274.75|5275.28|5274.88|5276.65|5276.25|5275.03|5274.63|845
1723126360000|2024-08-08 14:12:40|5275.53|5275.13|5276.78|5276.38|5276.9|5276.5|5275.28|5274.88|649
1723126370000|2024-08-08 14:12:50|5276.53|5276.13|5277.28|5276.88|5277.78|5277.38|5276.53|5276.13|779
1723126380000|2024-08-08 14:13:00|5277.53|5277.13|5277.03|5276.63|5279.03|5278.63|5276.78|5276.38|1013
1723126390000|2024-08-08 14:13:10|5276.78|5276.38|5276.53|5276.13|5276.9|5276.5|5275.15|5274.75|992
1723126400000|2024-08-08 14:13:20|5276.4|5276|5277.03|5276.63|5277.53|5277.13|5275.53|5275.13|774
1723126410000|2024-08-08 14:13:30|5277.28|5276.88|5278.28|5277.88|5278.28|5277.88|5277.28|5276.88|878
1723126420000|2024-08-08 14:13:40|5278.53|5278.13|5279.9|5279.5|5280.03|5279.63|5278.03|5277.63|1134
1723126430000|2024-08-08 14:13:50|5279.78|5279.38|5278.53|5278.13|5280.03|5279.63|5277.9|5277.5|967
1723126440000|2024-08-08 14:14:00|5278.28|5277.88|5278.78|5278.38|5278.78|5278.38|5277.03|5276.63|1047
1723126450000|2024-08-08 14:14:10|5278.9|5278.5|5276.28|5275.88|5279.03|5278.63|5276.28|5275.88|912
1723126460000|2024-08-08 14:14:20|5276.53|5276.13|5276.78|5276.38|5277.03|5276.63|5275.53|5275.13|713
1723126470000|2024-08-08 14:14:30|5276.53|5276.13|5277.59|5277.19|5278.03|5277.63|5276.28|5275.88|849
1723126480000|2024-08-08 14:14:40|5277.71|5277.31|5278.83|5278.43|5279.08|5278.68|5276.95|5276.55|667
1723126490000|2024-08-08 14:14:50|5278.95|5278.55|5278.68|5278.28|5279.18|5278.78|5277.93|5277.53|589
1723126500000|2024-08-08 14:15:00|5278.43|5278.03|5278.18|5277.78|5279.68|5279.28|5277.68|5277.28|1077
1723126510000|2024-08-08 14:15:10|5277.93|5277.53|5277.18|5276.78|5278.18|5277.78|5276.68|5276.28|837
1723126520000|2024-08-08 14:15:20|5277.43|5277.03|5277.93|5277.53|5277.93|5277.53|5276.68|5276.28|566
1723126530000|2024-08-08 14:15:30|5278.18|5277.78|5278.43|5278.03|5278.93|5278.53|5277.43|5277.03|704
1723126540000|2024-08-08 14:15:40|5278.93|5278.53|5280.18|5279.78|5280.18|5279.78|5277.68|5277.28|1078
1723126550000|2024-08-08 14:15:50|5279.93|5279.53|5279.18|5278.78|5280.43|5280.03|5278.68|5278.28|823
1723126560000|2024-08-08 14:16:00|5279.43|5279.03|5281.18|5280.78|5281.93|5281.53|5279.43|5279.03|1593
1723126570000|2024-08-08 14:16:10|5281.3|5280.9|5282.68|5282.28|5282.68|5282.28|5281.3|5280.9|956
1723126580000|2024-08-08 14:16:20|5282.93|5282.53|5281.8|5281.4|5282.93|5282.53|5281.68|5281.28|680
1723126590000|2024-08-08 14:16:30|5281.93|5281.53|5282.93|5282.53|5282.93|5282.53|5281.18|5280.78|772
1723126600000|2024-08-08 14:16:40|5282.68|5282.28|5284.93|5284.53|5284.93|5284.53|5282.18|5281.78|1718
1723126610000|2024-08-08 14:16:50|5284.68|5284.28|5284.55|5284.15|5284.93|5284.53|5283.68|5283.28|688
1723126620000|2024-08-08 14:17:00|5284.68|5284.28|5283.43|5283.03|5284.68|5284.28|5281.93|5281.53|1448
1723126630000|2024-08-08 14:17:10|5283.55|5283.15|5282.93|5282.53|5283.68|5283.28|5282.93|5282.53|875
1723126640000|2024-08-08 14:17:20|5283.18|5282.78|5281.43|5281.03|5283.68|5283.28|5280.93|5280.53|1030
1723126650000|2024-08-08 14:17:30|5281.68|5281.28|5282.18|5281.78|5282.68|5282.28|5281.43|5281.03|837
1723126660000|2024-08-08 14:17:40|5282.43|5282.03|5283.93|5283.53|5284.18|5283.78|5281.18|5280.78|1399
1723126670000|2024-08-08 14:17:50|5284.18|5283.78|5285.68|5285.28|5285.68|5285.28|5283.93|5283.53|1069
1723126680000|2024-08-08 14:18:00|5286.18|5285.78|5283.18|5282.78|5286.18|5285.78|5282.93|5282.53|1783
1723126690000|2024-08-08 14:18:10|5282.93|5282.53|5281.93|5281.53|5282.93|5282.53|5281.93|5281.53|1073
1723126700000|2024-08-08 14:18:20|5281.68|5281.28|5280.68|5280.28|5282.43|5282.03|5280.43|5280.03|819
1723126710000|2024-08-08 14:18:30|5280.8|5280.4|5280.43|5280.03|5281.43|5281.03|5279.43|5279.03|967
1723126720000|2024-08-08 14:18:40|5280.68|5280.28|5280.68|5280.28|5281.18|5280.78|5279.93|5279.53|695
1723126730000|2024-08-08 14:18:50|5280.43|5280.03|5280.55|5280.15|5281.43|5281.03|5280.18|5279.78|793
1723126740000|2024-08-08 14:19:00|5280.68|5280.28|5282.18|5281.78|5282.43|5282.03|5280.43|5280.03|783
1723126750000|2024-08-08 14:19:10|5282.3|5281.9|5280.18|5279.78|5282.3|5281.9|5279.43|5279.03|1479
1723126760000|2024-08-08 14:19:20|5279.68|5279.28|5280.68|5280.28|5280.93|5280.53|5279.18|5278.78|782
1723126770000|2024-08-08 14:19:30|5280.43|5280.03|5280.93|5280.53|5281.18|5280.78|5279.68|5279.28|857
1723126780000|2024-08-08 14:19:40|5281.18|5280.78|5280.18|5279.78|5281.43|5281.03|5280.18|5279.78|518
1723126790000|2024-08-08 14:19:50|5279.93|5279.53|5280.18|5279.78|5280.68|5280.28|5279.43|5279.03|724
1723126800000|2024-08-08 14:20:00|5280.68|5280.28|5279.43|5279.03|5281.43|5281.03|5279.18|5278.78|940
1723126810000|2024-08-08 14:20:10|5279.68|5279.28|5278.18|5277.78|5279.68|5279.28|5278.18|5277.78|842
1723126820000|2024-08-08 14:20:20|5278.43|5278.03|5278.68|5278.28|5278.93|5278.53|5276.93|5276.53|898
1723126830000|2024-08-08 14:20:30|5278.93|5278.53|5278.93|5278.53|5279.18|5278.78|5276.93|5276.53|863
1723126840000|2024-08-08 14:20:40|5278.68|5278.28|5276.68|5276.28|5278.93|5278.53|5276.43|5276.03|1612
1723126850000|2024-08-08 14:20:50|5276.93|5276.53|5277.68|5277.28|5277.68|5277.28|5276.68|5276.28|641
1723126860000|2024-08-08 14:21:00|5277.93|5277.53|5275.43|5275.03|5277.93|5277.53|5275.43|5275.03|911
1723126870000|2024-08-08 14:21:10|5275.18|5274.78|5275.93|5275.53|5276.18|5275.78|5274.68|5274.28|1096
1723126880000|2024-08-08 14:21:20|5275.68|5275.28|5275.43|5275.03|5277.43|5277.03|5275.18|5274.78|596
1723126890000|2024-08-08 14:21:30|5275.68|5275.28|5277.18|5276.78|5277.43|5277.03|5275.18|5274.78|935
1723126900000|2024-08-08 14:21:40|5276.93|5276.53|5276.93|5276.53|5277.18|5276.78|5276.05|5275.65|604
1723126910000|2024-08-08 14:21:50|5277.18|5276.78|5278.18|5277.78|5278.43|5278.03|5276.68|5276.28|791
1723126920000|2024-08-08 14:22:00|5278.68|5278.28|5278.93|5278.53|5278.93|5278.53|5277.18|5276.78|852
1723126930000|2024-08-08 14:22:10|5279.18|5278.78|5278.43|5278.03|5279.93|5279.53|5277.43|5277.03|846
1723126940000|2024-08-08 14:22:20|5278.68|5278.28|5279.43|5279.03|5279.43|5279.03|5278.43|5278.03|801
1723126950000|2024-08-08 14:22:30|5279.68|5279.28|5278.18|5277.78|5279.93|5279.53|5278.18|5277.78|577
1723126960000|2024-08-08 14:22:40|5278.43|5278.03|5278.93|5278.53|5279.43|5279.03|5278.18|5277.78|498
1723126970000|2024-08-08 14:22:50|5279.43|5279.03|5280.93|5280.53|5281.18|5280.78|5279.43|5279.03|728
1723126980000|2024-08-08 14:23:00|5281.18|5280.78|5280.68|5280.28|5281.43|5281.03|5279.93|5279.53|711
1723126990000|2024-08-08 14:23:10|5280.55|5280.15|5281.43|5281.03|5281.68|5281.28|5280.55|5280.15|542
1723127000000|2024-08-08 14:23:20|5281.55|5281.15|5280.18|5279.78|5281.68|5281.28|5279.93|5279.53|755
1723127010000|2024-08-08 14:23:30|5280.05|5279.65|5278.55|5278.15|5280.43|5280.03|5278.43|5278.03|648
1723127020000|2024-08-08 14:23:40|5278.43|5278.03|5277.18|5276.78|5278.43|5278.03|5277.18|5276.78|459
1723127030000|2024-08-08 14:23:50|5276.93|5276.53|5279.43|5279.03|5279.43|5279.03|5276.93|5276.53|943
1723127040000|2024-08-08 14:24:00|5279.68|5279.28|5280.43|5280.03|5280.93|5280.53|5279.18|5278.78|814
1723127050000|2024-08-08 14:24:10|5280.55|5280.15|5280.43|5280.03|5280.93|5280.53|5279.43|5279.03|1117
1723127060000|2024-08-08 14:24:20|5280.68|5280.28|5281.18|5280.78|5281.68|5281.28|5280.68|5280.28|397
1723127070000|2024-08-08 14:24:30|5281.43|5281.03|5282.43|5282.03|5282.93|5282.53|5280.93|5280.53|1009
1723127080000|2024-08-08 14:24:40|5282.18|5281.78|5284.18|5283.78|5284.43|5284.03|5281.68|5281.28|836
1723127090000|2024-08-08 14:24:50|5283.93|5283.53|5284.68|5284.28|5285.93|5285.53|5283.93|5283.53|1408
1723127100000|2024-08-08 14:25:00|5284.8|5284.4|5284.18|5283.78|5285.18|5284.78|5284.18|5283.78|947
1723127110000|2024-08-08 14:25:10|5284.43|5284.03|5283.68|5283.28|5285.18|5284.78|5283.43|5283.03|1077
1723127120000|2024-08-08 14:25:20|5283.93|5283.53|5285.93|5285.53|5286.05|5285.65|5283.93|5283.53|544
1723127130000|2024-08-08 14:25:30|5286.05|5285.65|5285.93|5285.53|5286.05|5285.65|5284.93|5284.53|873
1723127140000|2024-08-08 14:25:40|5285.8|5285.4|5287.18|5286.78|5287.93|5287.53|5285.8|5285.4|1705
1723127150000|2024-08-08 14:25:50|5286.93|5286.53|5287.05|5286.65|5287.43|5287.03|5286.43|5286.03|907
1723127160000|2024-08-08 14:26:00|5287.43|5287.03|5287.18|5286.78|5287.68|5287.28|5286.93|5286.53|920
1723127170000|2024-08-08 14:26:10|5286.68|5286.28|5285.93|5285.53|5287.18|5286.78|5285.93|5285.53|1099
1723127180000|2024-08-08 14:26:20|5286.18|5285.78|5286.68|5286.28|5287.93|5287.53|5286.18|5285.78|1104
1723127190000|2024-08-08 14:26:30|5286.55|5286.15|5287.68|5287.28|5288.18|5287.78|5286.43|5286.03|686
1723127200000|2024-08-08 14:26:40|5287.43|5287.03|5288.93|5288.53|5289.18|5288.78|5286.93|5286.53|1133
1723127210000|2024-08-08 14:26:50|5289.43|5289.03|5290.43|5290.03|5290.93|5290.53|5288.93|5288.53|1157
1723127220000|2024-08-08 14:27:00|5289.68|5289.28|5291.18|5290.78|5291.68|5291.28|5289.68|5289.28|1208
1723127230000|2024-08-08 14:27:10|5290.93|5290.53|5292.43|5292.03|5292.43|5292.03|5290.68|5290.28|1787
1723127240000|2024-08-08 14:27:20|5292.18|5291.78|5291.93|5291.53|5292.93|5292.53|5291.93|5291.53|1793
1723127250000|2024-08-08 14:27:30|5292.18|5291.78|5291.43|5291.03|5293.18|5292.78|5291.43|5291.03|1052
1723127260000|2024-08-08 14:27:40|5291.55|5291.15|5291.43|5291.03|5292.18|5291.78|5291.43|5291.03|826
1723127270000|2024-08-08 14:27:50|5291.68|5291.28|5289.68|5289.28|5291.68|5291.28|5289.18|5288.78|1198
1723127280000|2024-08-08 14:28:00|5290.18|5289.78|5290.68|5290.28|5290.68|5290.28|5288.93|5288.53|1318
1723127290000|2024-08-08 14:28:10|5290.43|5290.03|5289.68|5289.28|5290.43|5290.03|5288.68|5288.28|1217
1723127300000|2024-08-08 14:28:20|5290.18|5289.78|5289.43|5289.03|5290.3|5289.9|5288.93|5288.53|658
1723127310000|2024-08-08 14:28:30|5289.68|5289.28|5288.43|5288.03|5289.68|5289.28|5288.43|5288.03|1021
1723127320000|2024-08-08 14:28:40|5288.68|5288.28|5290.8|5290.4|5290.93|5290.53|5288.68|5288.28|607
1723127330000|2024-08-08 14:28:50|5290.68|5290.28|5292.3|5291.9|5292.43|5292.03|5290.68|5290.28|521
1723127340000|2024-08-08 14:29:00|5292.18|5291.78|5291.43|5291.03|5292.18|5291.78|5291.18|5290.78|771
1723127350000|2024-08-08 14:29:10|5291.68|5291.28|5291.43|5291.03|5292.18|5291.78|5290.93|5290.53|648
1723127360000|2024-08-08 14:29:20|5291.68|5291.28|5291.55|5291.15|5291.93|5291.53|5291.18|5290.78|382
1723127370000|2024-08-08 14:29:30|5291.68|5291.28|5294.05|5293.65|5294.18|5293.78|5291.68|5291.28|1740
1723127380000|2024-08-08 14:29:40|5294.18|5293.78|5295.18|5294.78|5295.43|5295.03|5293.68|5293.28|1256
1723127390000|2024-08-08 14:29:50|5294.93|5294.53|5294.18|5293.78|5295.18|5294.78|5293.43|5293.03|981
1723127400000|2024-08-08 14:30:00|5293.68|5293.28|5294.43|5294.03|5294.93|5294.53|5293.68|5293.28|1546
1723127410000|2024-08-08 14:30:10|5294.68|5294.28|5293.18|5292.78|5294.93|5294.53|5293.18|5292.78|665
1723127420000|2024-08-08 14:30:20|5293.43|5293.03|5292.68|5292.28|5293.68|5293.28|5292.43|5292.03|603
1723127430000|2024-08-08 14:30:30|5292.43|5292.03|5291.43|5291.03|5292.43|5292.03|5291.43|5291.03|839
1723127440000|2024-08-08 14:30:40|5291.68|5291.28|5292.68|5292.28|5292.68|5292.28|5291.43|5291.03|480
1723127450000|2024-08-08 14:30:50|5292.55|5292.15|5293.68|5293.28|5293.68|5293.28|5292.43|5292.03|646
1723127460000|2024-08-08 14:31:00|5293.43|5293.03|5292.93|5292.53|5293.43|5293.03|5292.18|5291.78|779
1723127470000|2024-08-08 14:31:10|5292.68|5292.28|5292.93|5292.53|5293.43|5293.03|5292.68|5292.28|514
1723127480000|2024-08-08 14:31:20|5293.18|5292.78|5292.43|5292.03|5293.18|5292.78|5292.18|5291.78|430
1723127490000|2024-08-08 14:31:30|5292.3|5291.9|5292.18|5291.78|5292.68|5292.28|5291.68|5291.28|481
1723127500000|2024-08-08 14:31:40|5292.43|5292.03|5291.93|5291.53|5292.43|5292.03|5291.68|5291.28|283
1723127510000|2024-08-08 14:31:50|5292.05|5291.65|5290.68|5290.28|5292.05|5291.65|5290.18|5289.78|982
1723127520000|2024-08-08 14:32:00|5290.93|5290.53|5290.18|5289.78|5291.43|5291.03|5290.18|5289.78|570
1723127530000|2024-08-08 14:32:10|5289.93|5289.53|5289.93|5289.53|5290.68|5290.28|5289.68|5289.28|636
1723127540000|2024-08-08 14:32:20|5289.68|5289.28|5291.18|5290.78|5291.18|5290.78|5289.68|5289.28|503
1723127550000|2024-08-08 14:32:30|5290.93|5290.53|5291.68|5291.28|5291.93|5291.53|5290.68|5290.28|660
1723127560000|2024-08-08 14:32:40|5291.43|5291.03|5291.18|5290.78|5291.68|5291.28|5290.93|5290.53|436
1723127570000|2024-08-08 14:32:50|5291.05|5290.65|5290.43|5290.03|5291.68|5291.28|5290.18|5289.78|468
1723127580000|2024-08-08 14:33:00|5290.18|5289.78|5290.18|5289.78|5290.55|5290.15|5289.18|5288.78|804
1723127590000|2024-08-08 14:33:10|5289.93|5289.53|5288.93|5288.53|5289.93|5289.53|5288.93|5288.53|506
1723127600000|2024-08-08 14:33:20|5288.68|5288.28|5288.55|5288.15|5289.68|5289.28|5288.43|5288.03|828
1723127610000|2024-08-08 14:33:30|5288.68|5288.28|5289.18|5288.78|5289.18|5288.78|5287.93|5287.53|758
1723127620000|2024-08-08 14:33:40|5288.8|5288.4|5290.93|5290.53|5290.93|5290.53|5288.68|5288.28|579
1723127630000|2024-08-08 14:33:50|5291.05|5290.65|5289.93|5289.53|5291.05|5290.65|5289.68|5289.28|372
1723127640000|2024-08-08 14:34:00|5290.18|5289.78|5291.3|5290.9|5291.43|5291.03|5290.18|5289.78|447
1723127650000|2024-08-08 14:34:10|5291.18|5290.78|5290.18|5289.78|5291.43|5291.03|5290.18|5289.78|468
1723127660000|2024-08-08 14:34:20|5290.3|5289.9|5291.93|5291.53|5292.43|5292.03|5290.3|5289.9|558
1723127670000|2024-08-08 14:34:30|5292.05|5291.65|5292.93|5292.53|5293.18|5292.78|5291.93|5291.53|467
1723127680000|2024-08-08 14:34:40|5292.68|5292.28|5292.93|5292.53|5292.93|5292.53|5292.18|5291.78|367
1723127690000|2024-08-08 14:34:50|5293.18|5292.78|5292.43|5292.03|5293.18|5292.78|5291.93|5291.53|608
1723127700000|2024-08-08 14:35:00|5292.68|5292.28|5290.93|5290.53|5293.05|5292.65|5290.93|5290.53|955
1723127710000|2024-08-08 14:35:10|5291.18|5290.78|5290.68|5290.28|5291.43|5291.03|5290.55|5290.15|542
1723127720000|2024-08-08 14:35:20|5291.18|5290.78|5291.18|5290.78|5291.93|5291.53|5290.43|5290.03|548
1723127730000|2024-08-08 14:35:30|5291.3|5290.9|5291.43|5291.03|5291.68|5291.28|5291.3|5290.9|499
1723127740000|2024-08-08 14:35:40|5291.55|5291.15|5292.8|5292.4|5293.18|5292.78|5291.18|5290.78|1143
1723127750000|2024-08-08 14:35:50|5292.93|5292.53|5292.68|5292.28|5292.93|5292.53|5292.18|5291.78|655
1723127760000|2024-08-08 14:36:00|5292.93|5292.53|5292.43|5292.03|5293.18|5292.78|5292.43|5292.03|559
1723127770000|2024-08-08 14:36:10|5292.55|5292.15|5293.18|5292.78|5293.18|5292.78|5291.93|5291.53|1011
1723127780000|2024-08-08 14:36:20|5294.68|5294.28|5295.43|5295.03|5295.68|5295.28|5294.18|5293.78|1730
1723127790000|2024-08-08 14:36:30|5294.68|5294.28|5295.43|5295.03|5295.68|5295.28|5294.68|5294.28|808
1723127800000|2024-08-08 14:36:40|5295.68|5295.28|5295.68|5295.28|5296.18|5295.78|5295.05|5294.65|573
1723127810000|2024-08-08 14:36:50|5295.43|5295.03|5295.68|5295.28|5295.93|5295.53|5294.93|5294.53|367
1723127820000|2024-08-08 14:37:00|5296.18|5295.78|5295.93|5295.53|5296.18|5295.78|5295.18|5294.78|466
1723127830000|2024-08-08 14:37:10|5295.8|5295.4|5295.3|5294.9|5296.18|5295.78|5294.93|5294.53|462
1723127840000|2024-08-08 14:37:20|5295.43|5295.03|5294.18|5293.78|5295.43|5295.03|5294.18|5293.78|376
1723127850000|2024-08-08 14:37:30|5294.3|5293.9|5294.43|5294.03|5294.68|5294.28|5294.05|5293.65|395
1723127860000|2024-08-08 14:37:40|5294.18|5293.78|5294.68|5294.28|5294.93|5294.53|5293.93|5293.53|295
1723127870000|2024-08-08 14:37:50|5294.43|5294.03|5294.93|5294.53|5295.93|5295.53|5294.43|5294.03|1176
1723127880000|2024-08-08 14:38:00|5295.18|5294.78|5296.43|5296.03|5296.43|5296.03|5294.68|5294.28|607
1723127890000|2024-08-08 14:38:10|5296.68|5296.28|5297.18|5296.78|5297.43|5297.03|5296.43|5296.03|960
1723127900000|2024-08-08 14:38:20|5297.43|5297.03|5295.93|5295.53|5297.93|5297.53|5295.68|5295.28|1888
1723127910000|2024-08-08 14:38:30|5295.43|5295.03|5295.68|5295.28|5296.43|5296.03|5295.43|5295.03|537
1723127920000|2024-08-08 14:38:40|5295.93|5295.53|5296.93|5296.53|5296.93|5296.53|5295.68|5295.28|406
1723127930000|2024-08-08 14:38:50|5297.05|5296.65|5296.43|5296.03|5297.18|5296.78|5296.43|5296.03|551
1723127940000|2024-08-08 14:39:00|5296.68|5296.28|5296.18|5295.78|5296.93|5296.53|5295.68|5295.28|553
1723127950000|2024-08-08 14:39:10|5295.93|5295.53|5293.93|5293.53|5295.93|5295.53|5293.8|5293.4|720
1723127960000|2024-08-08 14:39:20|5293.8|5293.4|5293.93|5293.53|5294.43|5294.03|5293.43|5293.03|598
1723127970000|2024-08-08 14:39:30|5294.05|5293.65|5294.68|5294.28|5294.93|5294.53|5293.93|5293.53|361
1723127980000|2024-08-08 14:39:40|5294.43|5294.03|5294.68|5294.28|5294.93|5294.53|5294.18|5293.78|325
1723127990000|2024-08-08 14:39:50|5294.18|5293.78|5293.43|5293.03|5294.43|5294.03|5293.43|5293.03|520
1723128000000|2024-08-08 14:40:00|5293.68|5293.28|5293.43|5293.03|5293.68|5293.28|5292.93|5292.53|565
1723128010000|2024-08-08 14:40:10|5293.68|5293.28|5292.93|5292.53|5293.68|5293.28|5292.18|5291.78|881
1723128020000|2024-08-08 14:40:20|5293.18|5292.78|5294.43|5294.03|5294.68|5294.28|5293.18|5292.78|733
1723128030000|2024-08-08 14:40:30|5294.68|5294.28|5294.43|5294.03|5294.68|5294.28|5293.93|5293.53|405
1723128040000|2024-08-08 14:40:40|5294.68|5294.28|5295.43|5295.03|5295.43|5295.03|5294.05|5293.65|479
1723128050000|2024-08-08 14:40:50|5295.55|5295.15|5294.93|5294.53|5295.68|5295.28|5294.68|5294.28|319
1723128060000|2024-08-08 14:41:00|5295.05|5294.65|5294.68|5294.28|5295.05|5294.65|5294.55|5294.15|297
1723128070000|2024-08-08 14:41:10|5294.93|5294.53|5294.18|5293.78|5294.93|5294.53|5293.68|5293.28|348
1723128080000|2024-08-08 14:41:20|5294.3|5293.9|5294.43|5294.03|5294.8|5294.4|5294.18|5293.78|209
1723128090000|2024-08-08 14:41:30|5294.18|5293.78|5295.18|5294.78|5295.43|5295.03|5294.18|5293.78|220
1723128100000|2024-08-08 14:41:40|5294.93|5294.53|5295.93|5295.53|5295.93|5295.53|5294.68|5294.28|234
1723128110000|2024-08-08 14:41:50|5296.18|5295.78|5295.18|5294.78|5296.3|5295.9|5295.18|5294.78|249
1723128120000|2024-08-08 14:42:00|5295.43|5295.03|5293.93|5293.53|5295.68|5295.28|5293.68|5293.28|493
1723128130000|2024-08-08 14:42:10|5293.8|5293.4|5293.8|5293.4|5294.18|5293.78|5293.68|5293.28|286
1723128140000|2024-08-08 14:42:20|5293.93|5293.53|5292.93|5292.53|5293.93|5293.53|5292.93|5292.53|476
1723128150000|2024-08-08 14:42:30|5292.68|5292.28|5291.68|5291.28|5292.68|5292.28|5291.68|5291.28|813
1723128160000|2024-08-08 14:42:40|5291.93|5291.53|5291.18|5290.78|5292.18|5291.78|5290.68|5290.28|978
1723128170000|2024-08-08 14:42:50|5291.3|5290.9|5289.93|5289.53|5291.3|5290.9|5289.18|5288.78|1559
1723128180000|2024-08-08 14:43:00|5289.68|5289.28|5289.18|5288.78|5289.68|5289.28|5288.68|5288.28|1400
1723128190000|2024-08-08 14:43:10|5288.93|5288.53|5288.93|5288.53|5289.68|5289.28|5288.43|5288.03|945
1723128200000|2024-08-08 14:43:20|5289.18|5288.78|5288.68|5288.28|5289.43|5289.03|5288.43|5288.03|941
1723128210000|2024-08-08 14:43:30|5288.93|5288.53|5288.68|5288.28|5289.18|5288.78|5288.18|5287.78|944
1723128220000|2024-08-08 14:43:40|5288.93|5288.53|5290.05|5289.65|5290.18|5289.78|5288.18|5287.78|846
1723128230000|2024-08-08 14:43:50|5289.93|5289.53|5291.68|5291.28|5291.68|5291.28|5289.68|5289.28|614
1723128240000|2024-08-08 14:44:00|5291.8|5291.4|5290.93|5290.53|5291.93|5291.53|5289.93|5289.53|728
1723128250000|2024-08-08 14:44:10|5290.8|5290.4|5289.55|5289.15|5290.93|5290.53|5289.43|5289.03|491
1723128260000|2024-08-08 14:44:20|5289.43|5289.03|5290.43|5290.03|5290.68|5290.28|5289.43|5289.03|358
1723128270000|2024-08-08 14:44:30|5290.68|5290.28|5290.55|5290.15|5290.93|5290.53|5290.18|5289.78|395
1723128280000|2024-08-08 14:44:40|5290.43|5290.03|5289.18|5288.78|5290.43|5290.03|5289.18|5288.78|760
1723128290000|2024-08-08 14:44:50|5288.93|5288.53|5287.68|5287.28|5289.05|5288.65|5287.68|5287.28|1227
1723128300000|2024-08-08 14:45:00|5288.18|5287.78|5288.93|5288.53|5289.18|5288.78|5287.93|5287.53|998
1723128310000|2024-08-08 14:45:10|5288.43|5288.03|5289.68|5289.28|5289.68|5289.28|5287.93|5287.53|627
1723128320000|2024-08-08 14:45:20|5289.43|5289.03|5289.93|5289.53|5289.93|5289.53|5288.93|5288.53|373
1723128330000|2024-08-08 14:45:30|5289.68|5289.28|5289.93|5289.53|5289.93|5289.53|5289.3|5288.9|361
1723128340000|2024-08-08 14:45:40|5289.43|5289.03|5288.68|5288.28|5289.68|5289.28|5288.68|5288.28|715
1723128350000|2024-08-08 14:45:50|5288.43|5288.03|5288.18|5287.78|5288.8|5288.4|5287.68|5287.28|749
1723128360000|2024-08-08 14:46:00|5288.68|5288.28|5289.93|5289.53|5290.43|5290.03|5288.68|5288.28|807
1723128370000|2024-08-08 14:46:10|5290.18|5289.78|5292.93|5292.53|5292.93|5292.53|5290.18|5289.78|1003
1723128380000|2024-08-08 14:46:20|5292.68|5292.28|5292.93|5292.53|5293.43|5293.03|5292.68|5292.28|638
1723128390000|2024-08-08 14:46:30|5292.68|5292.28|5293.43|5293.03|5293.43|5293.03|5291.93|5291.53|646
1723128400000|2024-08-08 14:46:40|5293.18|5292.78|5292.93|5292.53|5293.93|5293.53|5292.68|5292.28|546
1723128410000|2024-08-08 14:46:50|5292.68|5292.28|5293.43|5293.03|5293.68|5293.28|5292.68|5292.28|399
1723128420000|2024-08-08 14:47:00|5292.93|5292.53|5293.43|5293.03|5293.68|5293.28|5292.93|5292.53|449
1723128430000|2024-08-08 14:47:10|5293.68|5293.28|5293.93|5293.53|5294.68|5294.28|5293.43|5293.03|469
1723128440000|2024-08-08 14:47:20|5294.18|5293.78|5293.93|5293.53|5294.43|5294.03|5293.68|5293.28|408
1723128450000|2024-08-08 14:47:30|5294.05|5293.65|5294.18|5293.78|5294.68|5294.28|5293.68|5293.28|381
1723128460000|2024-08-08 14:47:40|5294.43|5294.03|5294.93|5294.53|5295.68|5295.28|5294.18|5293.78|666
1723128470000|2024-08-08 14:47:50|5295.05|5294.65|5294.93|5294.53|5295.68|5295.28|5294.68|5294.28|721
1723128480000|2024-08-08 14:48:00|5294.68|5294.28|5295.18|5294.78|5295.18|5294.78|5294.18|5293.78|408
1723128490000|2024-08-08 14:48:10|5295.43|5295.03|5295.43|5295.03|5296.18|5295.78|5295.18|5294.78|414
1723128500000|2024-08-08 14:48:20|5295.68|5295.28|5295.43|5295.03|5295.68|5295.28|5294.68|5294.28|476
1723128510000|2024-08-08 14:48:30|5295.3|5294.9|5295.43|5295.03|5295.43|5295.03|5294.68|5294.28|267
1723128520000|2024-08-08 14:48:40|5295.68|5295.28|5295.68|5295.28|5296.18|5295.78|5295.68|5295.28|337
1723128530000|2024-08-08 14:48:50|5295.8|5295.4|5295.68|5295.28|5295.93|5295.53|5295.18|5294.78|265
1723128540000|2024-08-08 14:49:00|5295.93|5295.53|5295.93|5295.53|5295.93|5295.53|5295.18|5294.78|446
1723128550000|2024-08-08 14:49:10|5296.05|5295.65|5296.18|5295.78|5296.68|5296.28|5295.93|5295.53|733
1723128560000|2024-08-08 14:49:20|5296.3|5295.9|5297.68|5297.28|5297.93|5297.53|5295.68|5295.28|760
1723128570000|2024-08-08 14:49:30|5297.55|5297.15|5297.43|5297.03|5297.93|5297.53|5297.43|5297.03|1113
1723128580000|2024-08-08 14:49:40|5297.68|5297.28|5298.18|5297.78|5298.93|5298.53|5297.43|5297.03|1452
1723128590000|2024-08-08 14:49:50|5298.3|5297.9|5298.93|5298.53|5298.93|5298.53|5297.18|5296.78|661
1723128600000|2024-08-08 14:50:00|5298.8|5298.4|5298.43|5298.03|5298.93|5298.53|5297.93|5297.53|873
1723128610000|2024-08-08 14:50:10|5298.68|5298.28|5299.43|5299.03|5299.93|5299.53|5298.43|5298.03|897
1723128620000|2024-08-08 14:50:20|5299.68|5299.28|5298.43|5298.03|5299.93|5299.53|5298.05|5297.65|733
1723128630000|2024-08-08 14:50:30|5298.55|5298.15|5298.93|5298.53|5299.43|5299.03|5298.55|5298.15|484
1723128640000|2024-08-08 14:50:40|5298.68|5298.28|5298.18|5297.78|5299.18|5298.78|5298.18|5297.78|521
1723128650000|2024-08-08 14:50:50|5298.43|5298.03|5297.93|5297.53|5298.43|5298.03|5297.68|5297.28|432
1723128660000|2024-08-08 14:51:00|5297.8|5297.4|5296.93|5296.53|5298.18|5297.78|5296.43|5296.03|629
1723128670000|2024-08-08 14:51:10|5296.68|5296.28|5296.93|5296.53|5297.68|5297.28|5296.68|5296.28|575
1723128680000|2024-08-08 14:51:20|5296.8|5296.4|5294.43|5294.03|5296.93|5296.53|5294.43|5294.03|567
1723128690000|2024-08-08 14:51:30|5294.68|5294.28|5294.18|5293.78|5295.93|5295.53|5294.18|5293.78|546
1723128700000|2024-08-08 14:51:40|5294.05|5293.65|5295.05|5294.65|5295.43|5295.03|5293.93|5293.53|517
1723128710000|2024-08-08 14:51:50|5294.8|5294.4|5296.43|5296.03|5296.43|5296.03|5294.68|5294.28|345
1723128720000|2024-08-08 14:52:00|5296.55|5296.15|5297.43|5297.03|5297.68|5297.28|5296.05|5295.65|532
1723128730000|2024-08-08 14:52:10|5297.68|5297.28|5298.93|5298.53|5298.93|5298.53|5297.68|5297.28|568
1723128740000|2024-08-08 14:52:20|5298.8|5298.4|5297.68|5297.28|5298.93|5298.53|5297.68|5297.28|413
1723128750000|2024-08-08 14:52:30|5297.93|5297.53|5298.18|5297.78|5298.68|5298.28|5297.68|5297.28|393
1723128760000|2024-08-08 14:52:40|5298.3|5297.9|5297.93|5297.53|5298.43|5298.03|5297.93|5297.53|327
1723128770000|2024-08-08 14:52:50|5298.05|5297.65|5298.68|5298.28|5298.68|5298.28|5297.93|5297.53|237
1723128780000|2024-08-08 14:53:00|5298.43|5298.03|5297.8|5297.4|5298.93|5298.53|5297.8|5297.4|399
1723128790000|2024-08-08 14:53:10|5297.68|5297.28|5296.55|5296.15|5297.93|5297.53|5295.93|5295.53|487
1723128800000|2024-08-08 14:53:20|5296.68|5296.28|5294.43|5294.03|5296.68|5296.28|5294.43|5294.03|463
1723128810000|2024-08-08 14:53:30|5293.93|5293.53|5293.68|5293.28|5294.18|5293.78|5293.43|5293.03|721
1723128820000|2024-08-08 14:53:40|5293.43|5293.03|5294.18|5293.78|5294.18|5293.78|5292.93|5292.53|556
1723128830000|2024-08-08 14:53:50|5294.3|5293.9|5295.18|5294.78|5295.18|5294.78|5294.3|5293.9|540
1723128840000|2024-08-08 14:54:00|5295.43|5295.03|5295.68|5295.28|5296.05|5295.65|5295.43|5295.03|426
1723128850000|2024-08-08 14:54:10|5295.93|5295.53|5295.93|5295.53|5296.68|5296.28|5295.68|5295.28|519
1723128860000|2024-08-08 14:54:20|5295.68|5295.28|5294.93|5294.53|5295.68|5295.28|5294.93|5294.53|394
1723128870000|2024-08-08 14:54:30|5295.05|5294.65|5294.68|5294.28|5295.18|5294.78|5294.18|5293.78|457
1723128880000|2024-08-08 14:54:40|5294.93|5294.53|5294.05|5293.65|5294.93|5294.53|5293.8|5293.4|392
1723128890000|2024-08-08 14:54:50|5293.93|5293.53|5294.43|5294.03|5294.68|5294.28|5293.93|5293.53|257
1723128900000|2024-08-08 14:55:00|5294.68|5294.28|5294.43|5294.03|5295.18|5294.78|5293.93|5293.53|839
1723128910000|2024-08-08 14:55:10|5294.68|5294.28|5293.93|5293.53|5294.68|5294.28|5293.43|5293.03|595
1723128920000|2024-08-08 14:55:20|5294.18|5293.78|5295.43|5295.03|5295.55|5295.15|5294.05|5293.65|466
1723128930000|2024-08-08 14:55:30|5295.68|5295.28|5295.68|5295.28|5296.18|5295.78|5294.93|5294.53|580
1723128940000|2024-08-08 14:55:40|5295.93|5295.53|5294.68|5294.28|5295.93|5295.53|5294.43|5294.03|378
1723128950000|2024-08-08 14:55:50|5294.93|5294.53|5293.68|5293.28|5294.93|5294.53|5293.68|5293.28|539
1723128960000|2024-08-08 14:56:00|5293.55|5293.15|5292.18|5291.78|5293.68|5293.28|5292.18|5291.78|1245
1723128970000|2024-08-08 14:56:10|5292.43|5292.03|5292.93|5292.53|5293.55|5293.15|5292.43|5292.03|708
1723128980000|2024-08-08 14:56:20|5293.18|5292.78|5292.93|5292.53|5293.18|5292.78|5292.18|5291.78|502
1723128990000|2024-08-08 14:56:30|5293.18|5292.78|5294.05|5293.65|5294.18|5293.78|5292.93|5292.53|470
1723129000000|2024-08-08 14:56:40|5293.93|5293.53|5293.93|5293.53|5294.43|5294.03|5293.18|5292.78|374
1723129010000|2024-08-08 14:56:50|5293.43|5293.03|5293.43|5293.03|5294.18|5293.78|5293.43|5293.03|323
1723129020000|2024-08-08 14:57:00|5293.68|5293.28|5293.93|5293.53|5294.43|5294.03|5293.18|5292.78|486
1723129030000|2024-08-08 14:57:10|5294.18|5293.78|5296.18|5295.78|5296.18|5295.78|5294.18|5293.78|540
1723129040000|2024-08-08 14:57:20|5296.43|5296.03|5296.18|5295.78|5296.68|5296.28|5295.68|5295.28|473
1723129050000|2024-08-08 14:57:30|5296.43|5296.03|5297.18|5296.78|5297.18|5296.78|5296.43|5296.03|548
1723129060000|2024-08-08 14:57:40|5296.93|5296.53|5296.43|5296.03|5296.93|5296.53|5296.18|5295.78|326
1723129070000|2024-08-08 14:57:50|5296.68|5296.28|5295.68|5295.28|5296.68|5296.28|5295.18|5294.78|301
1723129080000|2024-08-08 14:58:00|5295.93|5295.53|5294.18|5293.78|5295.93|5295.53|5294.18|5293.78|612
1723129090000|2024-08-08 14:58:10|5294.43|5294.03|5295.3|5294.9|5295.43|5295.03|5294.18|5293.78|384
1723129100000|2024-08-08 14:58:20|5295.18|5294.78|5294.93|5294.53|5295.93|5295.53|5294.93|5294.53|431
1723129110000|2024-08-08 14:58:30|5294.8|5294.4|5295.68|5295.28|5295.68|5295.28|5294.43|5294.03|207
1723129120000|2024-08-08 14:58:40|5295.55|5295.15|5295.68|5295.28|5295.93|5295.53|5294.68|5294.28|450
1723129130000|2024-08-08 14:58:50|5295.93|5295.53|5296.18|5295.78|5296.43|5296.03|5295.43|5295.03|452
1723129140000|2024-08-08 14:59:00|5296.43|5296.03|5296.43|5296.03|5296.93|5296.53|5296.18|5295.78|323
1723129150000|2024-08-08 14:59:10|5296.18|5295.78|5295.43|5295.03|5296.18|5295.78|5295.18|5294.78|463
1723129160000|2024-08-08 14:59:20|5295.68|5295.28|5296.18|5295.78|5296.68|5296.28|5295.68|5295.28|281
1723129170000|2024-08-08 14:59:30|5295.93|5295.53|5296.43|5296.03|5296.68|5296.28|5295.43|5295.03|327
1723129180000|2024-08-08 14:59:40|5296.55|5296.15|5296.93|5296.53|5297.93|5297.53|5296.55|5296.15|485
1723129190000|2024-08-08 14:59:50|5297.05|5296.65|5297.43|5297.03|5298.18|5297.78|5297.05|5296.65|329
1723129200000|2024-08-08 15:00:00|5298.18|5297.78|5296.68|5296.28|5298.43|5298.03|5296.18|5295.78|704
1723129210000|2024-08-08 15:00:10|5296.43|5296.03|5296.68|5296.28|5296.93|5296.53|5295.93|5295.53|352
1723129220000|2024-08-08 15:00:20|5296.43|5296.03|5294.18|5293.78|5296.43|5296.03|5294.18|5293.78|628
1723129230000|2024-08-08 15:00:30|5293.93|5293.53|5294.18|5293.78|5294.43|5294.03|5293.43|5293.03|368
1723129240000|2024-08-08 15:00:40|5294.43|5294.03|5294.43|5294.03|5295.43|5295.03|5294.18|5293.78|385
1723129250000|2024-08-08 15:00:50|5294.18|5293.78|5294.43|5294.03|5294.68|5294.28|5293.55|5293.15|476
1723129260000|2024-08-08 15:01:00|5294.93|5294.53|5296.93|5296.53|5296.93|5296.53|5294.18|5293.78|560
1723129270000|2024-08-08 15:01:10|5297.05|5296.65|5296.93|5296.53|5297.18|5296.78|5296.43|5296.03|455
1723129280000|2024-08-08 15:01:20|5296.18|5295.78|5295.18|5294.78|5296.43|5296.03|5294.68|5294.28|337
1723129290000|2024-08-08 15:01:30|5295.43|5295.03|5295.68|5295.28|5295.93|5295.53|5295.18|5294.78|272
1723129300000|2024-08-08 15:01:40|5295.55|5295.15|5294.68|5294.28|5295.68|5295.28|5294.43|5294.03|316
1723129310000|2024-08-08 15:01:50|5294.43|5294.03|5292.43|5292.03|5294.43|5294.03|5292.43|5292.03|599
1723129320000|2024-08-08 15:02:00|5291.93|5291.53|5292.43|5292.03|5292.93|5292.53|5291.68|5291.28|719
1723129330000|2024-08-08 15:02:10|5292.55|5292.15|5292.18|5291.78|5292.55|5292.15|5291.43|5291.03|626
1723129340000|2024-08-08 15:02:20|5291.93|5291.53|5292.93|5292.53|5293.18|5292.78|5291.43|5291.03|803
1723129350000|2024-08-08 15:02:30|5293.05|5292.65|5293.05|5292.65|5293.43|5293.03|5292.05|5291.65|472
1723129360000|2024-08-08 15:02:40|5292.93|5292.53|5293.93|5293.53|5293.93|5293.53|5292.68|5292.28|377
1723129370000|2024-08-08 15:02:50|5293.68|5293.28|5294.43|5294.03|5294.68|5294.28|5293.68|5293.28|346
1723129380000|2024-08-08 15:03:00|5294.18|5293.78|5294.68|5294.28|5294.93|5294.53|5293.68|5293.28|478
1723129390000|2024-08-08 15:03:10|5294.55|5294.15|5295.68|5295.28|5295.93|5295.53|5294.55|5294.15|335
1723129400000|2024-08-08 15:03:20|5295.18|5294.78|5293.93|5293.53|5295.43|5295.03|5293.93|5293.53|315
1723129410000|2024-08-08 15:03:30|5294.18|5293.78|5293.43|5293.03|5294.43|5294.03|5293.3|5292.9|513
1723129420000|2024-08-08 15:03:40|5293.18|5292.78|5293.68|5293.28|5293.93|5293.53|5293.18|5292.78|292
1723129430000|2024-08-08 15:03:50|5293.55|5293.15|5295.18|5294.78|5295.18|5294.78|5293.55|5293.15|440
1723129440000|2024-08-08 15:04:00|5294.93|5294.53|5294.68|5294.28|5295.68|5295.28|5294.68|5294.28|367
1723129450000|2024-08-08 15:04:10|5294.93|5294.53|5295.68|5295.28|5295.93|5295.53|5294.93|5294.53|376
1723129460000|2024-08-08 15:04:20|5295.18|5294.78|5296.43|5296.03|5296.43|5296.03|5295.18|5294.78|493
1723129470000|2024-08-08 15:04:30|5296.18|5295.78|5295.93|5295.53|5296.43|5296.03|5295.68|5295.28|420
1723129480000|2024-08-08 15:04:40|5296.18|5295.78|5295.43|5295.03|5296.18|5295.78|5295.18|5294.78|256
1723129490000|2024-08-08 15:04:50|5295.68|5295.28|5295.8|5295.4|5295.93|5295.53|5295.43|5295.03|211
1723129500000|2024-08-08 15:05:00|5295.93|5295.53|5294.93|5294.53|5295.93|5295.53|5294.43|5294.03|628
1723129510000|2024-08-08 15:05:10|5294.68|5294.28|5293.93|5293.53|5294.93|5294.53|5293.93|5293.53|445
1723129520000|2024-08-08 15:05:20|5293.68|5293.28|5293.8|5293.4|5294.18|5293.78|5293.43|5293.03|329
1723129530000|2024-08-08 15:05:30|5293.93|5293.53|5294.93|5294.53|5295.18|5294.78|5293.43|5293.03|313
1723129540000|2024-08-08 15:05:40|5295.18|5294.78|5295.93|5295.53|5296.93|5296.53|5294.93|5294.53|470
1723129550000|2024-08-08 15:05:50|5296.18|5295.78|5297.18|5296.78|5297.18|5296.78|5295.93|5295.53|431
1723129560000|2024-08-08 15:06:00|5296.68|5296.28|5297.93|5297.53|5298.43|5298.03|5296.68|5296.28|583
1723129570000|2024-08-08 15:06:10|5297.68|5297.28|5297.8|5297.4|5297.93|5297.53|5297.43|5297.03|249
1723129580000|2024-08-08 15:06:20|5297.68|5297.28|5295.18|5294.78|5297.93|5297.53|5295.18|5294.78|374
1723129590000|2024-08-08 15:06:30|5295.05|5294.65|5294.55|5294.15|5295.05|5294.65|5293.93|5293.53|332
1723129600000|2024-08-08 15:06:40|5294.43|5294.03|5294.68|5294.28|5294.93|5294.53|5293.68|5293.28|512
1723129610000|2024-08-08 15:06:50|5294.43|5294.03|5295.05|5294.65|5295.68|5295.28|5294.43|5294.03|280
1723129620000|2024-08-08 15:07:00|5294.93|5294.53|5293.93|5293.53|5294.93|5294.53|5293.43|5293.03|623
1723129630000|2024-08-08 15:07:10|5294.05|5293.65|5294.43|5294.03|5294.93|5294.53|5294.05|5293.65|360
1723129640000|2024-08-08 15:07:20|5294.55|5294.15|5295.3|5294.9|5295.43|5295.03|5294.55|5294.15|261
1723129650000|2024-08-08 15:07:30|5295.43|5295.03|5294.68|5294.28|5295.55|5295.15|5294.68|5294.28|473
1723129660000|2024-08-08 15:07:40|5294.43|5294.03|5293.68|5293.28|5294.68|5294.28|5292.93|5292.53|380
1723129670000|2024-08-08 15:07:50|5293.43|5293.03|5293.3|5292.9|5293.68|5293.28|5292.68|5292.28|502
1723129680000|2024-08-08 15:08:00|5293.68|5293.28|5293.18|5292.78|5294.18|5293.78|5292.68|5292.28|450
1723129690000|2024-08-08 15:08:10|5293.3|5292.9|5293.93|5293.53|5293.93|5293.53|5293.3|5292.9|384
1723129700000|2024-08-08 15:08:20|5293.8|5293.4|5292.43|5292.03|5293.8|5293.4|5292.43|5292.03|400
1723129710000|2024-08-08 15:08:30|5292.18|5291.78|5292.43|5292.03|5292.93|5292.53|5291.93|5291.53|791
1723129720000|2024-08-08 15:08:40|5292.68|5292.28|5293.55|5293.15|5294.05|5293.65|5292.68|5292.28|588
1723129730000|2024-08-08 15:08:50|5293.43|5293.03|5293.93|5293.53|5294.68|5294.28|5293.43|5293.03|525
1723129740000|2024-08-08 15:09:00|5294.43|5294.03|5294.18|5293.78|5294.68|5294.28|5293.43|5293.03|695
1723129750000|2024-08-08 15:09:10|5294.43|5294.03|5294.93|5294.53|5295.18|5294.78|5294.18|5293.78|408
1723129760000|2024-08-08 15:09:20|5295.05|5294.65|5294.43|5294.03|5295.43|5295.03|5293.93|5293.53|520
1723129770000|2024-08-08 15:09:30|5294.55|5294.15|5293.68|5293.28|5294.55|5294.15|5293.68|5293.28|303
1723129780000|2024-08-08 15:09:40|5293.93|5293.53|5294.18|5293.78|5295.18|5294.78|5293.68|5293.28|436
1723129790000|2024-08-08 15:09:50|5294.43|5294.03|5295.43|5295.03|5295.68|5295.28|5294.3|5293.9|329
1723129800000|2024-08-08 15:10:00|5295.18|5294.78|5295.43|5295.03|5296.18|5295.78|5295.05|5294.65|479
1723129810000|2024-08-08 15:10:10|5295.3|5294.9|5295.68|5295.28|5295.93|5295.53|5295.3|5294.9|310
1723129820000|2024-08-08 15:10:20|5295.43|5295.03|5292.68|5292.28|5295.68|5295.28|5292.68|5292.28|442
1723129830000|2024-08-08 15:10:30|5292.8|5292.4|5292.68|5292.28|5293.68|5293.28|5292.68|5292.28|339
1723129840000|2024-08-08 15:10:40|5292.43|5292.03|5292.43|5292.03|5292.68|5292.28|5292.43|5292.03|451
1723129850000|2024-08-08 15:10:50|5292.18|5291.78|5290.93|5290.53|5292.43|5292.03|5290.8|5290.4|1205
1723129860000|2024-08-08 15:11:00|5291.05|5290.65|5292.68|5292.28|5292.68|5292.28|5290.93|5290.53|653
1723129870000|2024-08-08 15:11:10|5292.55|5292.15|5290.93|5290.53|5292.55|5292.15|5290.93|5290.53|708
1723129880000|2024-08-08 15:11:20|5290.68|5290.28|5288.93|5288.53|5290.68|5290.28|5288.93|5288.53|1439
1723129890000|2024-08-08 15:11:30|5289.18|5288.78|5289.18|5288.78|5289.93|5289.53|5288.93|5288.53|827
1723129900000|2024-08-08 15:11:40|5289.05|5288.65|5286.8|5286.4|5289.18|5288.78|5285.93|5285.53|1659
1723129910000|2024-08-08 15:11:50|5286.68|5286.28|5284.93|5284.53|5287.18|5286.78|5284.68|5284.28|931
1723129920000|2024-08-08 15:12:00|5285.43|5285.03|5283.93|5283.53|5285.43|5285.03|5283.68|5283.28|1481
1723129930000|2024-08-08 15:12:10|5284.18|5283.78|5284.43|5284.03|5285.68|5285.28|5283.93|5283.53|978
1723129940000|2024-08-08 15:12:20|5284.68|5284.28|5282.93|5282.53|5284.68|5284.28|5282.93|5282.53|922
1723129950000|2024-08-08 15:12:30|5282.68|5282.28|5281.93|5281.53|5283.43|5283.03|5281.93|5281.53|1055
1723129960000|2024-08-08 15:12:40|5281.68|5281.28|5281.43|5281.03|5281.8|5281.4|5280.68|5280.28|1032
1723129970000|2024-08-08 15:12:50|5281.68|5281.28|5282.93|5282.53|5283.68|5283.28|5281.68|5281.28|917
1723129980000|2024-08-08 15:13:00|5283.05|5282.65|5282.18|5281.78|5283.05|5282.65|5281.68|5281.28|680
1723129990000|2024-08-08 15:13:10|5282.3|5281.9|5282.8|5282.4|5283.68|5283.28|5282.3|5281.9|692
1723130000000|2024-08-08 15:13:20|5282.93|5282.53|5283.93|5283.53|5284.43|5284.03|5282.93|5282.53|552
1723130010000|2024-08-08 15:13:30|5284.18|5283.78|5284.43|5284.03|5284.93|5284.53|5283.68|5283.28|438
1723130020000|2024-08-08 15:13:40|5284.18|5283.78|5283.93|5283.53|5284.43|5284.03|5283.43|5283.03|379
1723130030000|2024-08-08 15:13:50|5283.68|5283.28|5284.18|5283.78|5284.43|5284.03|5283.43|5283.03|349
1723130040000|2024-08-08 15:14:00|5283.93|5283.53|5285.3|5284.9|5285.43|5285.03|5283.93|5283.53|388
1723130050000|2024-08-08 15:14:10|5285.43|5285.03|5286.68|5286.28|5287.68|5287.28|5285.43|5285.03|783
1723130060000|2024-08-08 15:14:20|5286.43|5286.03|5284.68|5284.28|5286.68|5286.28|5284.68|5284.28|579
1723130070000|2024-08-08 15:14:30|5284.93|5284.53|5284.18|5283.78|5285.68|5285.28|5283.93|5283.53|564
1723130080000|2024-08-08 15:14:40|5283.43|5283.03|5282.43|5282.03|5283.43|5283.03|5282.18|5281.78|1018
1723130090000|2024-08-08 15:14:50|5282.93|5282.53|5281.68|5281.28|5283.18|5282.78|5281.68|5281.28|611
1723130100000|2024-08-08 15:15:00|5281.93|5281.53|5284.43|5284.03|5284.68|5284.28|5281.93|5281.53|868
1723130110000|2024-08-08 15:15:10|5284.18|5283.78|5283.93|5283.53|5284.55|5284.15|5283.68|5283.28|700
1723130120000|2024-08-08 15:15:20|5283.68|5283.28|5285.43|5285.03|5285.43|5285.03|5283.68|5283.28|504
1723130130000|2024-08-08 15:15:30|5285.18|5284.78|5284.43|5284.03|5285.18|5284.78|5284.18|5283.78|606
1723130140000|2024-08-08 15:15:40|5284.55|5284.15|5284.68|5284.28|5285.43|5285.03|5284.43|5284.03|683
1723130150000|2024-08-08 15:15:50|5284.8|5284.4|5284.18|5283.78|5284.93|5284.53|5282.93|5282.53|924
1723130160000|2024-08-08 15:16:00|5285.18|5284.78|5284.93|5284.53|5285.43|5285.03|5284.43|5284.03|614
1723130170000|2024-08-08 15:16:10|5285.18|5284.78|5283.93|5283.53|5285.43|5285.03|5283.93|5283.53|378
1723130180000|2024-08-08 15:16:20|5284.05|5283.65|5283.8|5283.4|5284.93|5284.53|5283.43|5283.03|467
1723130190000|2024-08-08 15:16:30|5283.68|5283.28|5283.68|5283.28|5283.93|5283.53|5282.93|5282.53|570
1723130200000|2024-08-08 15:16:40|5283.43|5283.03|5282.68|5282.28|5283.68|5283.28|5282.68|5282.28|912
1723130210000|2024-08-08 15:16:50|5282.93|5282.53|5281.18|5280.78|5283.18|5282.78|5280.93|5280.53|839
1723130220000|2024-08-08 15:17:00|5281.43|5281.03|5279.93|5279.53|5282.43|5282.03|5279.43|5279.03|764
1723130230000|2024-08-08 15:17:10|5279.68|5279.28|5281.18|5280.78|5281.68|5281.28|5279.68|5279.28|578
1723130240000|2024-08-08 15:17:20|5281.43|5281.03|5281.18|5280.78|5281.55|5281.15|5280.43|5280.03|772
1723130250000|2024-08-08 15:17:30|5280.93|5280.53|5281.43|5281.03|5281.93|5281.53|5280.68|5280.28|359
1723130260000|2024-08-08 15:17:40|5281.55|5281.15|5281.43|5281.03|5282.43|5282.03|5281.18|5280.78|322
1723130270000|2024-08-08 15:17:50|5281.55|5281.15|5281.8|5281.4|5281.93|5281.53|5280.93|5280.53|598
1723130280000|2024-08-08 15:18:00|5282.05|5281.65|5280.43|5280.03|5282.18|5281.78|5279.68|5279.28|731
1723130290000|2024-08-08 15:18:10|5280.68|5280.28|5281.18|5280.78|5281.18|5280.78|5280.43|5280.03|616
1723130300000|2024-08-08 15:18:20|5281.05|5280.65|5283.43|5283.03|5283.43|5283.03|5280.68|5280.28|741
1723130310000|2024-08-08 15:18:30|5283.18|5282.78|5283.68|5283.28|5284.18|5283.78|5282.93|5282.53|476
1723130320000|2024-08-08 15:18:40|5283.8|5283.4|5283.68|5283.28|5283.8|5283.4|5282.55|5282.15|445
1723130330000|2024-08-08 15:18:50|5283.93|5283.53|5283.55|5283.15|5284.55|5284.15|5283.18|5282.78|485
1723130340000|2024-08-08 15:19:00|5283.68|5283.28|5283.93|5283.53|5284.43|5284.03|5283.68|5283.28|554
1723130350000|2024-08-08 15:19:10|5283.3|5282.9|5282.93|5282.53|5284.68|5284.28|5282.93|5282.53|490
1723130360000|2024-08-08 15:19:20|5283.18|5282.78|5282.43|5282.03|5283.18|5282.78|5281.93|5281.53|439
1723130370000|2024-08-08 15:19:30|5282.68|5282.28|5281.93|5281.53|5283.18|5282.78|5281.93|5281.53|270
1723130380000|2024-08-08 15:19:40|5282.18|5281.78|5281.68|5281.28|5282.68|5282.28|5281.18|5280.78|417
1723130390000|2024-08-08 15:19:50|5281.55|5281.15|5281.68|5281.28|5281.93|5281.53|5281.18|5280.78|458
1723130400000|2024-08-08 15:20:00|5281.93|5281.53|5283.93|5283.53|5284.18|5283.78|5281.93|5281.53|518
1723130410000|2024-08-08 15:20:10|5284.18|5283.78|5283.93|5283.53|5284.43|5284.03|5283.43|5283.03|421
1723130420000|2024-08-08 15:20:20|5284.18|5283.78|5284.43|5284.03|5284.68|5284.28|5283.93|5283.53|266
1723130430000|2024-08-08 15:20:30|5284.18|5283.78|5284.18|5283.78|5284.18|5283.78|5283.18|5282.78|324
1723130440000|2024-08-08 15:20:40|5284.43|5284.03|5286.68|5286.28|5286.93|5286.53|5284.18|5283.78|591
1723130450000|2024-08-08 15:20:50|5286.93|5286.53|5287.18|5286.78|5287.68|5287.28|5286.68|5286.28|639
1723130460000|2024-08-08 15:21:00|5286.93|5286.53|5288.43|5288.03|5288.68|5288.28|5286.93|5286.53|528
1723130470000|2024-08-08 15:21:10|5288.3|5287.9|5288.18|5287.78|5288.68|5288.28|5287.18|5286.78|649
1723130480000|2024-08-08 15:21:20|5288.43|5288.03|5288.43|5288.03|5288.68|5288.28|5288.18|5287.78|403
1723130490000|2024-08-08 15:21:30|5288.18|5287.78|5287.43|5287.03|5288.18|5287.78|5286.8|5286.4|627
1723130500000|2024-08-08 15:21:40|5287.68|5287.28|5288.68|5288.28|5288.93|5288.53|5287.68|5287.28|302
1723130510000|2024-08-08 15:21:50|5288.43|5288.03|5287.68|5287.28|5288.43|5288.03|5287.43|5287.03|386
1723130520000|2024-08-08 15:22:00|5287.8|5287.4|5290.43|5290.03|5290.43|5290.03|5287.43|5287.03|995
1723130530000|2024-08-08 15:22:10|5290.68|5290.28|5289.68|5289.28|5290.68|5290.28|5289.68|5289.28|624
1723130540000|2024-08-08 15:22:20|5289.55|5289.15|5289.05|5288.65|5290.18|5289.78|5288.68|5288.28|633
1723130550000|2024-08-08 15:22:30|5288.93|5288.53|5288.43|5288.03|5289.05|5288.65|5288.05|5287.65|527
1723130560000|2024-08-08 15:22:40|5288.18|5287.78|5288.93|5288.53|5289.18|5288.78|5288.18|5287.78|546
1723130570000|2024-08-08 15:22:50|5289.18|5288.78|5290.18|5289.78|5290.18|5289.78|5288.93|5288.53|595
1723130580000|2024-08-08 15:23:00|5289.93|5289.53|5290.43|5290.03|5290.55|5290.15|5289.68|5289.28|673
1723130590000|2024-08-08 15:23:10|5291.18|5290.78|5291.93|5291.53|5292.43|5292.03|5291.18|5290.78|675
1723130600000|2024-08-08 15:23:20|5292.05|5291.65|5292.93|5292.53|5293.18|5292.78|5292.05|5291.65|617
1723130610000|2024-08-08 15:23:30|5293.18|5292.78|5292.93|5292.53|5293.68|5293.28|5292.55|5292.15|536
1723130620000|2024-08-08 15:23:40|5293.18|5292.78|5292.68|5292.28|5293.43|5293.03|5292.43|5292.03|415
1723130630000|2024-08-08 15:23:50|5292.55|5292.15|5293.43|5293.03|5293.93|5293.53|5292.55|5292.15|330
1723130640000|2024-08-08 15:24:00|5293.18|5292.78|5292.8|5292.4|5293.18|5292.78|5292.18|5291.78|522
1723130650000|2024-08-08 15:24:10|5292.68|5292.28|5292.93|5292.53|5292.93|5292.53|5291.68|5291.28|448
1723130660000|2024-08-08 15:24:20|5293.18|5292.78|5293.18|5292.78|5293.43|5293.03|5292.68|5292.28|263
1723130670000|2024-08-08 15:24:30|5293.43|5293.03|5294.18|5293.78|5294.68|5294.28|5293.43|5293.03|403
1723130680000|2024-08-08 15:24:40|5294.43|5294.03|5295.18|5294.78|5295.8|5295.4|5294.18|5293.78|568
1723130690000|2024-08-08 15:24:50|5295.43|5295.03|5295.43|5295.03|5295.68|5295.28|5294.68|5294.28|481
1723130700000|2024-08-08 15:25:00|5295.55|5295.15|5295.43|5295.03|5295.68|5295.28|5294.93|5294.53|557
1723130710000|2024-08-08 15:25:10|5295.55|5295.15|5294.93|5294.53|5295.68|5295.28|5294.18|5293.78|535
1723130720000|2024-08-08 15:25:20|5295.18|5294.78|5296.18|5295.78|5296.3|5295.9|5295.18|5294.78|420
1723130730000|2024-08-08 15:25:30|5295.93|5295.53|5296.68|5296.28|5296.68|5296.28|5295.68|5295.28|335
1723130740000|2024-08-08 15:25:40|5296.43|5296.03|5295.68|5295.28|5296.93|5296.53|5295.55|5295.15|579
1723130750000|2024-08-08 15:25:50|5295.8|5295.4|5296.18|5295.78|5296.68|5296.28|5295.8|5295.4|344
1723130760000|2024-08-08 15:26:00|5295.93|5295.53|5297.18|5296.78|5297.43|5297.03|5295.68|5295.28|819
1723130770000|2024-08-08 15:26:10|5297.43|5297.03|5297.93|5297.53|5298.43|5298.03|5296.93|5296.53|544
1723130780000|2024-08-08 15:26:20|5297.68|5297.28|5298.43|5298.03|5298.68|5298.28|5297.43|5297.03|483
1723130790000|2024-08-08 15:26:30|5298.55|5298.15|5298.68|5298.28|5299.18|5298.78|5298.43|5298.03|396
1723130800000|2024-08-08 15:26:40|5298.55|5298.15|5298.18|5297.78|5298.93|5298.53|5297.93|5297.53|409
1723130810000|2024-08-08 15:26:50|5298.43|5298.03|5298.43|5298.03|5298.8|5298.4|5298.43|5298.03|287
1723130820000|2024-08-08 15:27:00|5298.68|5298.28|5297.68|5297.28|5298.68|5298.28|5297.43|5297.03|378
1723130830000|2024-08-08 15:27:10|5297.43|5297.03|5297.43|5297.03|5298.05|5297.65|5297.05|5296.65|316
1723130840000|2024-08-08 15:27:20|5297.18|5296.78|5298.43|5298.03|5298.93|5298.53|5296.93|5296.53|383
1723130850000|2024-08-08 15:27:30|5298.55|5298.15|5298.68|5298.28|5298.93|5298.53|5298.43|5298.03|214
1723130860000|2024-08-08 15:27:40|5298.55|5298.15|5300.18|5299.78|5300.18|5299.78|5298.43|5298.03|510
1723130870000|2024-08-08 15:27:50|5299.93|5299.53|5299.43|5299.03|5299.93|5299.53|5298.18|5297.78|522
1723130880000|2024-08-08 15:28:00|5299.18|5298.78|5298.18|5297.78|5299.18|5298.78|5297.68|5297.28|554
1723130890000|2024-08-08 15:28:10|5298.43|5298.03|5298.68|5298.28|5298.93|5298.53|5298.18|5297.78|301
1723130900000|2024-08-08 15:28:20|5298.8|5298.4|5299.18|5298.78|5299.43|5299.03|5298.18|5297.78|301
1723130910000|2024-08-08 15:28:30|5299.05|5298.65|5298.93|5298.53|5299.18|5298.78|5298.93|5298.53|228
1723130920000|2024-08-08 15:28:40|5298.68|5298.28|5298.93|5298.53|5298.93|5298.53|5298.55|5298.15|236
1723130930000|2024-08-08 15:28:50|5299.18|5298.78|5298.93|5298.53|5299.43|5299.03|5298.68|5298.28|337
1723130940000|2024-08-08 15:29:00|5298.68|5298.28|5298.8|5298.4|5299.43|5299.03|5298.43|5298.03|386
1723130950000|2024-08-08 15:29:10|5299.05|5298.65|5298.18|5297.78|5299.18|5298.78|5297.93|5297.53|367
1723130960000|2024-08-08 15:29:20|5298.3|5297.9|5296.18|5295.78|5298.3|5297.9|5295.8|5295.4|581
1723130970000|2024-08-08 15:29:30|5295.93|5295.53|5295.68|5295.28|5296.18|5295.78|5295.55|5295.15|388
1723130980000|2024-08-08 15:29:40|5295.8|5295.4|5295.93|5295.53|5296.18|5295.78|5295.43|5295.03|357
1723130990000|2024-08-08 15:29:50|5296.18|5295.78|5293.68|5293.28|5296.43|5296.03|5293.68|5293.28|716
1723131000000|2024-08-08 15:30:00|5294.18|5293.78|5294.68|5294.28|5295.43|5295.03|5293.43|5293.03|1029
1723131010000|2024-08-08 15:30:10|5294.93|5294.53|5295.8|5295.4|5295.8|5295.4|5294.68|5294.28|528
1723131020000|2024-08-08 15:30:20|5296.18|5295.78|5295.3|5294.9|5296.43|5296.03|5295.05|5294.65|588
1723131030000|2024-08-08 15:30:30|5295.43|5295.03|5295.43|5295.03|5295.43|5295.03|5294.43|5294.03|526
1723131040000|2024-08-08 15:30:40|5295.55|5295.15|5296.43|5296.03|5296.68|5296.28|5295.43|5295.03|433
1723131050000|2024-08-08 15:30:50|5296.3|5295.9|5295.68|5295.28|5296.43|5296.03|5295.43|5295.03|335
1723131060000|2024-08-08 15:31:00|5295.93|5295.53|5297.18|5296.78|5297.18|5296.78|5295.3|5294.9|610
1723131070000|2024-08-08 15:31:10|5297.05|5296.65|5296.55|5296.15|5297.18|5296.78|5296.18|5295.78|405
1723131080000|2024-08-08 15:31:20|5296.43|5296.03|5297.3|5296.9|5297.68|5297.28|5296.43|5296.03|334
1723131090000|2024-08-08 15:31:30|5297.18|5296.78|5297.43|5297.03|5297.68|5297.28|5295.8|5295.4|520
1723131100000|2024-08-08 15:31:40|5297.18|5296.78|5299.93|5299.53|5299.93|5299.53|5297.18|5296.78|554
1723131110000|2024-08-08 15:31:50|5299.8|5299.4|5298.18|5297.78|5299.93|5299.53|5298.18|5297.78|433
1723131120000|2024-08-08 15:32:00|5298.3|5297.9|5298.3|5297.9|5298.8|5298.4|5297.68|5297.28|246
1723131130000|2024-08-08 15:32:10|5298.43|5298.03|5297.93|5297.53|5298.93|5298.53|5297.55|5297.15|426
1723131140000|2024-08-08 15:32:20|5298.18|5297.78|5298.68|5298.28|5298.68|5298.28|5298.18|5297.78|345
1723131150000|2024-08-08 15:32:30|5298.93|5298.53|5298.18|5297.78|5298.93|5298.53|5298.05|5297.65|229
1723131160000|2024-08-08 15:32:40|5298.43|5298.03|5298.68|5298.28|5298.68|5298.28|5297.68|5297.28|250
1723131170000|2024-08-08 15:32:50|5298.93|5298.53|5298.93|5298.53|5299.18|5298.78|5298.43|5298.03|182
1723131180000|2024-08-08 15:33:00|5299.05|5298.65|5297.68|5297.28|5299.18|5298.78|5297.55|5297.15|342
1723131190000|2024-08-08 15:33:10|5297.93|5297.53|5296.93|5296.53|5298.18|5297.78|5296.93|5296.53|391
1723131200000|2024-08-08 15:33:20|5296.68|5296.28|5296.93|5296.53|5296.93|5296.53|5296.18|5295.78|432
1723131210000|2024-08-08 15:33:30|5296.68|5296.28|5297.05|5296.65|5297.05|5296.65|5295.93|5295.53|295
1723131220000|2024-08-08 15:33:40|5297.3|5296.9|5296.43|5296.03|5297.43|5297.03|5296.18|5295.78|225
1723131230000|2024-08-08 15:33:50|5296.68|5296.28|5295.18|5294.78|5296.93|5296.53|5295.18|5294.78|232
1723131240000|2024-08-08 15:34:00|5295.43|5295.03|5296.18|5295.78|5296.18|5295.78|5295.43|5295.03|335
1723131250000|2024-08-08 15:34:10|5296.43|5296.03|5295.93|5295.53|5296.93|5296.53|5295.43|5295.03|318
1723131260000|2024-08-08 15:34:20|5295.68|5295.28|5295.93|5295.53|5295.93|5295.53|5294.93|5294.53|248
1723131270000|2024-08-08 15:34:30|5295.68|5295.28|5295.68|5295.28|5296.18|5295.78|5295.43|5295.03|235
1723131280000|2024-08-08 15:34:40|5295.93|5295.53|5295.8|5295.4|5296.05|5295.65|5295.43|5295.03|212
1723131290000|2024-08-08 15:34:50|5295.68|5295.28|5295.93|5295.53|5295.93|5295.53|5294.93|5294.53|290
1723131300000|2024-08-08 15:35:00|5295.43|5295.03|5294.43|5294.03|5295.8|5295.4|5294.05|5293.65|519
1723131310000|2024-08-08 15:35:10|5294.18|5293.78|5295.18|5294.78|5295.43|5295.03|5293.43|5293.03|504
1723131320000|2024-08-08 15:35:20|5294.93|5294.53|5294.68|5294.28|5295.68|5295.28|5294.43|5294.03|351
1723131330000|2024-08-08 15:35:30|5294.8|5294.4|5295.18|5294.78|5295.3|5294.9|5294.43|5294.03|415
1723131340000|2024-08-08 15:35:40|5294.93|5294.53|5295.43|5295.03|5295.55|5295.15|5294.68|5294.28|239
1723131350000|2024-08-08 15:35:50|5295.3|5294.9|5295.68|5295.28|5295.93|5295.53|5294.93|5294.53|178
1723131360000|2024-08-08 15:36:00|5295.43|5295.03|5296.43|5296.03|5296.68|5296.28|5295.43|5295.03|324
1723131370000|2024-08-08 15:36:10|5296.55|5296.15|5294.43|5294.03|5296.68|5296.28|5294.43|5294.03|302
1723131380000|2024-08-08 15:36:20|5294.68|5294.28|5294.18|5293.78|5295.18|5294.78|5293.93|5293.53|297
1723131390000|2024-08-08 15:36:30|5293.93|5293.53|5294.43|5294.03|5295.68|5295.28|5293.93|5293.53|431
1723131400000|2024-08-08 15:36:40|5294.18|5293.78|5293.18|5292.78|5294.43|5294.03|5293.18|5292.78|564
1723131410000|2024-08-08 15:36:50|5292.93|5292.53|5293.18|5292.78|5293.18|5292.78|5292.43|5292.03|371
1723131420000|2024-08-08 15:37:00|5292.93|5292.53|5290.93|5290.53|5292.93|5292.53|5290.93|5290.53|730
1723131430000|2024-08-08 15:37:10|5290.68|5290.28|5290.93|5290.53|5291.18|5290.78|5289.93|5289.53|864
1723131440000|2024-08-08 15:37:20|5290.68|5290.28|5292.18|5291.78|5292.43|5292.03|5290.43|5290.03|507
1723131450000|2024-08-08 15:37:30|5292.43|5292.03|5292.18|5291.78|5292.43|5292.03|5291.55|5291.15|296
1723131460000|2024-08-08 15:37:40|5292.43|5292.03|5292.43|5292.03|5293.68|5293.28|5292.18|5291.78|615
1723131470000|2024-08-08 15:37:50|5291.93|5291.53|5292.43|5292.03|5292.68|5292.28|5291.55|5291.15|414
1723131480000|2024-08-08 15:38:00|5292.68|5292.28|5293.68|5293.28|5293.68|5293.28|5292.68|5292.28|320
1723131490000|2024-08-08 15:38:10|5293.43|5293.03|5293.93|5293.53|5294.18|5293.78|5293.18|5292.78|260
1723131500000|2024-08-08 15:38:20|5293.68|5293.28|5293.43|5293.03|5293.93|5293.53|5292.93|5292.53|235
1723131510000|2024-08-08 15:38:30|5293.18|5292.78|5292.93|5292.53|5293.43|5293.03|5292.43|5292.03|395
1723131520000|2024-08-08 15:38:40|5293.18|5292.78|5292.18|5291.78|5293.18|5292.78|5291.93|5291.53|409
1723131530000|2024-08-08 15:38:50|5292.05|5291.65|5292.55|5292.15|5292.68|5292.28|5291.93|5291.53|258
1723131540000|2024-08-08 15:39:00|5292.43|5292.03|5292.93|5292.53|5293.43|5293.03|5292.18|5291.78|501
1723131550000|2024-08-08 15:39:10|5293.05|5292.65|5292.93|5292.53|5293.18|5292.78|5292.43|5292.03|274
1723131560000|2024-08-08 15:39:20|5293.18|5292.78|5292.93|5292.53|5293.68|5293.28|5292.93|5292.53|302
1723131570000|2024-08-08 15:39:30|5292.68|5292.28|5294.43|5294.03|5294.68|5294.28|5292.43|5292.03|320
1723131580000|2024-08-08 15:39:40|5294.18|5293.78|5293.43|5293.03|5294.43|5294.03|5292.93|5292.53|340
1723131590000|2024-08-08 15:39:50|5293.18|5292.78|5291.93|5291.53|5293.18|5292.78|5291.8|5291.4|486
1723131600000|2024-08-08 15:40:00|5292.18|5291.78|5291.43|5291.03|5292.18|5291.78|5290.93|5290.53|346
1723131610000|2024-08-08 15:40:10|5291.18|5290.78|5291.18|5290.78|5291.68|5291.28|5290.93|5290.53|261
1723131620000|2024-08-08 15:40:20|5290.93|5290.53|5288.93|5288.53|5291.05|5290.65|5288.93|5288.53|881
1723131630000|2024-08-08 15:40:30|5289.05|5288.65|5289.18|5288.78|5289.43|5289.03|5287.93|5287.53|712
1723131640000|2024-08-08 15:40:40|5289.05|5288.65|5289.18|5288.78|5289.43|5289.03|5288.68|5288.28|266
1723131650000|2024-08-08 15:40:50|5289.43|5289.03|5288.55|5288.15|5289.43|5289.03|5288.18|5287.78|413
1723131660000|2024-08-08 15:41:00|5288.68|5288.28|5288.68|5288.28|5289.43|5289.03|5288.18|5287.78|590
1723131670000|2024-08-08 15:41:10|5288.8|5288.4|5289.3|5288.9|5290.18|5289.78|5288.8|5288.4|431
1723131680000|2024-08-08 15:41:20|5289.18|5288.78|5288.93|5288.53|5289.43|5289.03|5288.43|5288.03|560
1723131690000|2024-08-08 15:41:30|5289.18|5288.78|5288.68|5288.28|5289.18|5288.78|5288.18|5287.78|413
1723131700000|2024-08-08 15:41:40|5288.55|5288.15|5289.93|5289.53|5290.18|5289.78|5288.43|5288.03|369
1723131710000|2024-08-08 15:41:50|5289.68|5289.28|5288.68|5288.28|5289.93|5289.53|5288.68|5288.28|324
1723131720000|2024-08-08 15:42:00|5288.93|5288.53|5288.05|5287.65|5288.93|5288.53|5287.43|5287.03|597
1723131730000|2024-08-08 15:42:10|5288.18|5287.78|5287.68|5287.28|5288.68|5288.28|5287.43|5287.03|449
1723131740000|2024-08-08 15:42:20|5287.3|5286.9|5289.43|5289.03|5289.68|5289.28|5287.3|5286.9|405
1723131750000|2024-08-08 15:42:30|5288.93|5288.53|5291.18|5290.78|5291.18|5290.78|5288.43|5288.03|486
1723131760000|2024-08-08 15:42:40|5290.93|5290.53|5290.68|5290.28|5291.18|5290.78|5290.43|5290.03|334
1723131770000|2024-08-08 15:42:50|5290.43|5290.03|5290.68|5290.28|5290.68|5290.28|5289.68|5289.28|316
1723131780000|2024-08-08 15:43:00|5290.43|5290.03|5288.18|5287.78|5290.55|5290.15|5287.93|5287.53|617
1723131790000|2024-08-08 15:43:10|5287.93|5287.53|5288.18|5287.78|5288.3|5287.9|5287.43|5287.03|279
1723131800000|2024-08-08 15:43:20|5288.05|5287.65|5288.55|5288.15|5289.18|5288.78|5287.93|5287.53|282
1723131810000|2024-08-08 15:43:30|5288.43|5288.03|5288.68|5288.28|5289.43|5289.03|5288.43|5288.03|466
1723131820000|2024-08-08 15:43:40|5288.93|5288.53|5289.18|5288.78|5289.68|5289.28|5288.68|5288.28|249
1723131830000|2024-08-08 15:43:50|5288.93|5288.53|5289.68|5289.28|5289.68|5289.28|5288.68|5288.28|348
1723131840000|2024-08-08 15:44:00|5289.93|5289.53|5289.68|5289.28|5290.18|5289.78|5289.3|5288.9|321
1723131850000|2024-08-08 15:44:10|5289.8|5289.4|5289.05|5288.65|5289.93|5289.53|5288.93|5288.53|183
1723131860000|2024-08-08 15:44:20|5288.68|5288.28|5290.18|5289.78|5290.18|5289.78|5288.68|5288.28|308
1723131870000|2024-08-08 15:44:30|5289.93|5289.53|5289.43|5289.03|5289.93|5289.53|5289.43|5289.03|350
1723131880000|2024-08-08 15:44:40|5289.3|5288.9|5290.43|5290.03|5290.43|5290.03|5289.3|5288.9|355
1723131890000|2024-08-08 15:44:50|5289.93|5289.53|5290.18|5289.78|5290.18|5289.78|5288.93|5288.53|319
1723131900000|2024-08-08 15:45:00|5290.43|5290.03|5289.55|5289.15|5290.43|5290.03|5289.18|5288.78|348
1723131910000|2024-08-08 15:45:10|5289.43|5289.03|5290.18|5289.78|5290.43|5290.03|5289.43|5289.03|302
1723131920000|2024-08-08 15:45:20|5290.05|5289.65|5288.93|5288.53|5290.05|5289.65|5288.93|5288.53|234
1723131930000|2024-08-08 15:45:30|5288.68|5288.28|5289.18|5288.78|5289.18|5288.78|5288.68|5288.28|511
1723131940000|2024-08-08 15:45:40|5289.43|5289.03|5289.05|5288.65|5289.68|5289.28|5287.93|5287.53|365
1723131950000|2024-08-08 15:45:50|5289.18|5288.78|5289.43|5289.03|5289.55|5289.15|5288.68|5288.28|197
1723131960000|2024-08-08 15:46:00|5289.18|5288.78|5288.68|5288.28|5290.18|5289.78|5288.68|5288.28|546
1723131970000|2024-08-08 15:46:10|5288.93|5288.53|5286.43|5286.03|5288.93|5288.53|5286.43|5286.03|651
1723131980000|2024-08-08 15:46:20|5286.68|5286.28|5286.93|5286.53|5287.18|5286.78|5285.68|5285.28|705
1723131990000|2024-08-08 15:46:30|5287.05|5286.65|5286.68|5286.28|5287.43|5287.03|5286.18|5285.78|329
1723132000000|2024-08-08 15:46:40|5286.93|5286.53|5287.18|5286.78|5287.93|5287.53|5286.68|5286.28|488
1723132010000|2024-08-08 15:46:50|5287.43|5287.03|5287.68|5287.28|5288.18|5287.78|5287.18|5286.78|519
1723132020000|2024-08-08 15:47:00|5287.43|5287.03|5286.68|5286.28|5288.18|5287.78|5286.68|5286.28|1030
1723132030000|2024-08-08 15:47:10|5286.43|5286.03|5286.93|5286.53|5287.43|5287.03|5286.43|5286.03|738
1723132040000|2024-08-08 15:47:20|5287.43|5287.03|5288.18|5287.78|5288.68|5288.28|5287.43|5287.03|635
1723132050000|2024-08-08 15:47:30|5287.93|5287.53|5287.8|5287.4|5287.93|5287.53|5287.43|5287.03|255
1723132060000|2024-08-08 15:47:40|5287.68|5287.28|5288.93|5288.53|5289.18|5288.78|5287.43|5287.03|168
1723132070000|2024-08-08 15:47:50|5289.05|5288.65|5288.93|5288.53|5289.55|5289.15|5288.68|5288.28|313
1723132080000|2024-08-08 15:48:00|5288.68|5288.28|5289.43|5289.03|5289.55|5289.15|5288.43|5288.03|204
1723132090000|2024-08-08 15:48:10|5289.55|5289.15|5288.18|5287.78|5289.93|5289.53|5288.18|5287.78|308
1723132100000|2024-08-08 15:48:20|5288.3|5287.9|5287.18|5286.78|5288.43|5288.03|5286.93|5286.53|393
1723132110000|2024-08-08 15:48:30|5286.93|5286.53|5288.18|5287.78|5288.18|5287.78|5286.93|5286.53|314
1723132120000|2024-08-08 15:48:40|5288.43|5288.03|5287.93|5287.53|5288.93|5288.53|5287.93|5287.53|526
1723132130000|2024-08-08 15:48:50|5288.18|5287.78|5288.05|5287.65|5288.43|5288.03|5287.8|5287.4|361
1723132140000|2024-08-08 15:49:00|5288.18|5287.78|5287.55|5287.15|5288.68|5288.28|5287.43|5287.03|265
1723132150000|2024-08-08 15:49:10|5287.68|5287.28|5289.18|5288.78|5289.18|5288.78|5287.68|5287.28|342
1723132160000|2024-08-08 15:49:20|5289.55|5289.15|5288.93|5288.53|5289.93|5289.53|5288.93|5288.53|438
1723132170000|2024-08-08 15:49:30|5289.18|5288.78|5287.18|5286.78|5289.18|5288.78|5286.93|5286.53|413
1723132180000|2024-08-08 15:49:40|5285.93|5285.53|5284.93|5284.53|5286.68|5286.28|5284.68|5284.28|813
1723132190000|2024-08-08 15:49:50|5285.05|5284.65|5285.18|5284.78|5285.43|5285.03|5284.18|5283.78|943
1723132200000|2024-08-08 15:50:00|5284.93|5284.53|5285.43|5285.03|5286.3|5285.9|5284.68|5284.28|586
1723132210000|2024-08-08 15:50:10|5285.55|5285.15|5287.55|5287.15|5287.8|5287.4|5285.55|5285.15|555
1723132220000|2024-08-08 15:50:20|5287.43|5287.03|5288.8|5288.4|5288.93|5288.53|5287.43|5287.03|406
1723132230000|2024-08-08 15:50:30|5288.93|5288.53|5289.3|5288.9|5289.68|5289.28|5288.93|5288.53|458
1723132240000|2024-08-08 15:50:40|5289.43|5289.03|5290.18|5289.78|5290.68|5290.28|5289.43|5289.03|346
1723132250000|2024-08-08 15:50:50|5290.43|5290.03|5290.43|5290.03|5290.8|5290.4|5289.68|5289.28|536
1723132260000|2024-08-08 15:51:00|5290.18|5289.78|5291.43|5291.03|5291.43|5291.03|5289.43|5289.03|828
1723132270000|2024-08-08 15:51:10|5291.68|5291.28|5290.93|5290.53|5291.93|5291.53|5290.43|5290.03|465
1723132280000|2024-08-08 15:51:20|5291.18|5290.78|5289.8|5289.4|5291.18|5290.78|5289.68|5289.28|501
1723132290000|2024-08-08 15:51:30|5289.68|5289.28|5289.93|5289.53|5290.18|5289.78|5289.18|5288.78|240
1723132300000|2024-08-08 15:51:40|5290.18|5289.78|5289.8|5289.4|5290.68|5290.28|5289.68|5289.28|248
1723132310000|2024-08-08 15:51:50|5289.93|5289.53|5290.43|5290.03|5290.43|5290.03|5289.68|5289.28|250
1723132320000|2024-08-08 15:52:00|5289.93|5289.53|5291.43|5291.03|5291.55|5291.15|5289.93|5289.53|286
1723132330000|2024-08-08 15:52:10|5291.18|5290.78|5291.68|5291.28|5291.93|5291.53|5290.93|5290.53|309
1723132340000|2024-08-08 15:52:20|5291.43|5291.03|5290.68|5290.28|5291.93|5291.53|5290.68|5290.28|275
1723132350000|2024-08-08 15:52:30|5290.43|5290.03|5291.68|5291.28|5292.18|5291.78|5290.43|5290.03|334
1723132360000|2024-08-08 15:52:40|5291.8|5291.4|5291.43|5291.03|5291.93|5291.53|5291.43|5291.03|226
1723132370000|2024-08-08 15:52:50|5291.18|5290.78|5291.43|5291.03|5291.43|5291.03|5290.43|5290.03|276
1723132380000|2024-08-08 15:53:00|5291.18|5290.78|5292.18|5291.78|5292.18|5291.78|5290.93|5290.53|215
1723132390000|2024-08-08 15:53:10|5292.43|5292.03|5291.55|5291.15|5293.18|5292.78|5290.93|5290.53|495
1723132400000|2024-08-08 15:53:20|5291.43|5291.03|5289.68|5289.28|5291.55|5291.15|5289.68|5289.28|515
1723132410000|2024-08-08 15:53:30|5289.43|5289.03|5290.93|5290.53|5290.93|5290.53|5289.18|5288.78|376
1723132420000|2024-08-08 15:53:40|5291.18|5290.78|5291.68|5291.28|5291.8|5291.4|5290.55|5290.15|161
1723132430000|2024-08-08 15:53:50|5291.8|5291.4|5292.93|5292.53|5293.05|5292.65|5291.8|5291.4|292
1723132440000|2024-08-08 15:54:00|5292.8|5292.4|5292.3|5291.9|5293.18|5292.78|5292.18|5291.78|255
1723132450000|2024-08-08 15:54:10|5292.18|5291.78|5292.3|5291.9|5292.93|5292.53|5292.18|5291.78|252
1723132460000|2024-08-08 15:54:20|5292.43|5292.03|5293.43|5293.03|5294.18|5293.78|5292.18|5291.78|496
1723132470000|2024-08-08 15:54:30|5293.18|5292.78|5293.43|5293.03|5293.43|5293.03|5292.93|5292.53|322
1723132480000|2024-08-08 15:54:40|5293.3|5292.9|5293.18|5292.78|5293.3|5292.9|5292.43|5292.03|331
1723132490000|2024-08-08 15:54:50|5293.43|5293.03|5293.43|5293.03|5293.93|5293.53|5293.18|5292.78|225
1723132500000|2024-08-08 15:55:00|5293.3|5292.9|5293.68|5293.28|5293.68|5293.28|5292.68|5292.28|282
1723132510000|2024-08-08 15:55:10|5293.93|5293.53|5292.93|5292.53|5293.93|5293.53|5292.68|5292.28|282
1723132520000|2024-08-08 15:55:20|5293.18|5292.78|5293.05|5292.65|5293.43|5293.03|5292.93|5292.53|257
1723132530000|2024-08-08 15:55:30|5292.93|5292.53|5294.43|5294.03|5294.43|5294.03|5292.68|5292.28|371
1723132540000|2024-08-08 15:55:40|5294.18|5293.78|5294.18|5293.78|5294.43|5294.03|5293.43|5293.03|374
1723132550000|2024-08-08 15:55:50|5294.05|5293.65|5293.55|5293.15|5294.18|5293.78|5293.43|5293.03|205
1723132560000|2024-08-08 15:56:00|5293.68|5293.28|5294.18|5293.78|5294.93|5294.53|5293.68|5293.28|356
1723132570000|2024-08-08 15:56:10|5293.93|5293.53|5293.93|5293.53|5294.18|5293.78|5293.68|5293.28|262
1723132580000|2024-08-08 15:56:20|5293.3|5292.9|5293.43|5293.03|5293.68|5293.28|5292.68|5292.28|304
1723132590000|2024-08-08 15:56:30|5293.18|5292.78|5292.8|5292.4|5293.18|5292.78|5292.43|5292.03|351
1723132600000|2024-08-08 15:56:40|5292.68|5292.28|5292.55|5292.15|5293.3|5292.9|5292.18|5291.78|267
1723132610000|2024-08-08 15:56:50|5292.68|5292.28|5291.93|5291.53|5292.68|5292.28|5291.43|5291.03|228
1723132620000|2024-08-08 15:57:00|5291.68|5291.28|5293.68|5293.28|5293.68|5293.28|5291.68|5291.28|288
1723132630000|2024-08-08 15:57:10|5293.55|5293.15|5293.43|5293.03|5294.05|5293.65|5293.18|5292.78|170
1723132640000|2024-08-08 15:57:20|5293.55|5293.15|5293.93|5293.53|5294.55|5294.15|5293.43|5293.03|241
1723132650000|2024-08-08 15:57:30|5293.8|5293.4|5293.68|5293.28|5294.05|5293.65|5293.43|5293.03|189
1723132660000|2024-08-08 15:57:40|5293.55|5293.15|5293.68|5293.28|5294.18|5293.78|5293.55|5293.15|155
1723132670000|2024-08-08 15:57:50|5293.93|5293.53|5293.55|5293.15|5294.43|5294.03|5293.18|5292.78|356
1723132680000|2024-08-08 15:58:00|5293.68|5293.28|5294.43|5294.03|5294.68|5294.28|5293.55|5293.15|220
1723132690000|2024-08-08 15:58:10|5294.18|5293.78|5295.18|5294.78|5295.18|5294.78|5294.18|5293.78|286
1723132700000|2024-08-08 15:58:20|5295.43|5295.03|5295.68|5295.28|5296.18|5295.78|5295.18|5294.78|282
1723132710000|2024-08-08 15:58:30|5295.43|5295.03|5294.43|5294.03|5295.43|5295.03|5294.43|5294.03|219
1723132720000|2024-08-08 15:58:40|5294.55|5294.15|5294.43|5294.03|5294.68|5294.28|5294.18|5293.78|121
1723132730000|2024-08-08 15:58:50|5294.18|5293.78|5294.43|5294.03|5294.68|5294.28|5294.18|5293.78|156
1723132740000|2024-08-08 15:59:00|5294.55|5294.15|5294.18|5293.78|5294.68|5294.28|5293.93|5293.53|251
1723132750000|2024-08-08 15:59:10|5294.43|5294.03|5293.43|5293.03|5294.43|5294.03|5292.93|5292.53|228
1723132760000|2024-08-08 15:59:20|5293.55|5293.15|5293.68|5293.28|5293.93|5293.53|5292.93|5292.53|204
1723132770000|2024-08-08 15:59:30|5293.55|5293.15|5293.18|5292.78|5293.68|5293.28|5292.68|5292.28|219
1723132780000|2024-08-08 15:59:40|5292.93|5292.53|5293.43|5293.03|5293.43|5293.03|5292.68|5292.28|278
1723132790000|2024-08-08 15:59:50|5293.55|5293.15|5292.18|5291.78|5293.55|5293.15|5292.18|5291.78|287
1723132800000|2024-08-08 16:00:00|5291.68|5291.28|5291.43|5291.03|5292.3|5291.9|5291.18|5290.78|632
1723132810000|2024-08-08 16:00:10|5291.68|5291.28|5293.93|5293.53|5294.18|5293.78|5291.55|5291.15|401
1723132820000|2024-08-08 16:00:20|5294.05|5293.65|5294.93|5294.53|5295.93|5295.53|5293.93|5293.53|667
1723132830000|2024-08-08 16:00:30|5294.68|5294.28|5294.3|5293.9|5294.93|5294.53|5293.93|5293.53|224
1723132840000|2024-08-08 16:00:40|5294.68|5294.28|5294.68|5294.28|5294.68|5294.28|5293.93|5293.53|193
1723132850000|2024-08-08 16:00:50|5294.43|5294.03|5292.18|5291.78|5294.68|5294.28|5291.93|5291.53|432
1723132860000|2024-08-08 16:01:00|5291.93|5291.53|5291.68|5291.28|5291.93|5291.53|5291.43|5291.03|385
1723132870000|2024-08-08 16:01:10|5291.55|5291.15|5293.43|5293.03|5293.68|5293.28|5291.18|5290.78|537
1723132880000|2024-08-08 16:01:20|5293.55|5293.15|5293.18|5292.78|5293.93|5293.53|5292.43|5292.03|350
1723132890000|2024-08-08 16:01:30|5292.93|5292.53|5292.93|5292.53|5292.93|5292.53|5292.18|5291.78|172
1723132900000|2024-08-08 16:01:40|5292.8|5292.4|5293.18|5292.78|5293.18|5292.78|5292.68|5292.28|140
1723132910000|2024-08-08 16:01:50|5293.05|5292.65|5293.43|5293.03|5293.43|5293.03|5292.93|5292.53|184
1723132920000|2024-08-08 16:02:00|5293.55|5293.15|5292.18|5291.78|5293.93|5293.53|5291.93|5291.53|287
1723132930000|2024-08-08 16:02:10|5292.3|5291.9|5292.93|5292.53|5293.3|5292.9|5291.93|5291.53|232
1723132940000|2024-08-08 16:02:20|5293.18|5292.78|5293.43|5293.03|5293.93|5293.53|5293.18|5292.78|208
1723132950000|2024-08-08 16:02:30|5293.55|5293.15|5294.18|5293.78|5294.18|5293.78|5293.18|5292.78|158
1723132960000|2024-08-08 16:02:40|5294.3|5293.9|5294.68|5294.28|5294.93|5294.53|5294.3|5293.9|197
1723132970000|2024-08-08 16:02:50|5294.8|5294.4|5294.93|5294.53|5295.18|5294.78|5294.18|5293.78|348
1723132980000|2024-08-08 16:03:00|5295.43|5295.03|5295.18|5294.78|5295.55|5295.15|5294.93|5294.53|351
1723132990000|2024-08-08 16:03:10|5295.05|5294.65|5296.93|5296.53|5297.43|5297.03|5295.05|5294.65|580
1723133000000|2024-08-08 16:03:20|5296.68|5296.28|5296.93|5296.53|5297.68|5297.28|5296.68|5296.28|342
1723133010000|2024-08-08 16:03:30|5297.05|5296.65|5298.43|5298.03|5298.43|5298.03|5297.05|5296.65|345
1723133020000|2024-08-08 16:03:40|5298.68|5298.28|5298.43|5298.03|5298.68|5298.28|5297.68|5297.28|336
1723133030000|2024-08-08 16:03:50|5298.18|5297.78|5297.93|5297.53|5298.68|5298.28|5297.8|5297.4|241
1723133040000|2024-08-08 16:04:00|5297.68|5297.28|5299.18|5298.78|5299.43|5299.03|5297.68|5297.28|389
1723133050000|2024-08-08 16:04:10|5299.3|5298.9|5299.43|5299.03|5299.93|5299.53|5299.18|5298.78|303
1723133060000|2024-08-08 16:04:20|5299.55|5299.15|5298.93|5298.53|5299.93|5299.53|5298.68|5298.28|293
1723133070000|2024-08-08 16:04:30|5298.68|5298.28|5299.43|5299.03|5299.93|5299.53|5298.68|5298.28|320
1723133080000|2024-08-08 16:04:40|5299.55|5299.15|5299.68|5299.28|5299.68|5299.28|5299.05|5298.65|146
1723133090000|2024-08-08 16:04:50|5299.93|5299.53|5299.93|5299.53|5300.18|5299.78|5299.93|5299.53|264
1723133100000|2024-08-08 16:05:00|5300.05|5299.65|5303.43|5303.03|5303.68|5303.28|5299.43|5299.03|1785
1723133110000|2024-08-08 16:05:10|5303.93|5303.53|5304.68|5304.28|5304.93|5304.53|5303.18|5302.78|1594
1723133120000|2024-08-08 16:05:20|5304.43|5304.03|5304.93|5304.53|5305.18|5304.78|5303.93|5303.53|712
1723133130000|2024-08-08 16:05:30|5304.68|5304.28|5303.93|5303.53|5304.68|5304.28|5303.18|5302.78|495
1723133140000|2024-08-08 16:05:40|5303.68|5303.28|5304.18|5303.78|5304.8|5304.4|5303.68|5303.28|533
1723133150000|2024-08-08 16:05:50|5304.3|5303.9|5305.18|5304.78|5305.18|5304.78|5304.18|5303.78|523
1723133160000|2024-08-08 16:06:00|5304.93|5304.53|5303.93|5303.53|5305.3|5304.9|5303.93|5303.53|734
1723133170000|2024-08-08 16:06:10|5303.8|5303.4|5304.05|5303.65|5304.05|5303.65|5303.18|5302.78|447
1723133180000|2024-08-08 16:06:20|5303.93|5303.53|5303.43|5303.03|5304.68|5304.28|5303.18|5302.78|446
1723133190000|2024-08-08 16:06:30|5303.68|5303.28|5304.18|5303.78|5304.3|5303.9|5303.43|5303.03|314
1723133200000|2024-08-08 16:06:40|5304.3|5303.9|5304.18|5303.78|5304.43|5304.03|5303.68|5303.28|269
1723133210000|2024-08-08 16:06:50|5304.43|5304.03|5304.68|5304.28|5304.93|5304.53|5304.43|5304.03|336
1723133220000|2024-08-08 16:07:00|5304.8|5304.4|5303.93|5303.53|5305.68|5305.28|5303.93|5303.53|545
1723133230000|2024-08-08 16:07:10|5303.8|5303.4|5303.93|5303.53|5303.93|5303.53|5303.18|5302.78|577
1723133240000|2024-08-08 16:07:20|5304.05|5303.65|5304.18|5303.78|5304.18|5303.78|5303.93|5303.53|156
1723133250000|2024-08-08 16:07:30|5304.43|5304.03|5303.93|5303.53|5304.43|5304.03|5303.93|5303.53|180
1723133260000|2024-08-08 16:07:40|5304.18|5303.78|5304.43|5304.03|5304.93|5304.53|5303.93|5303.53|221
1723133270000|2024-08-08 16:07:50|5304.55|5304.15|5304.68|5304.28|5304.68|5304.28|5304.18|5303.78|171
1723133280000|2024-08-08 16:08:00|5304.18|5303.78|5305.43|5305.03|5305.68|5305.28|5304.18|5303.78|447
1723133290000|2024-08-08 16:08:10|5304.93|5304.53|5304.55|5304.15|5305.18|5304.78|5304.43|5304.03|317
1723133300000|2024-08-08 16:08:20|5304.43|5304.03|5305.68|5305.28|5305.68|5305.28|5304.43|5304.03|477
1723133310000|2024-08-08 16:08:30|5305.43|5305.03|5304.18|5303.78|5305.43|5305.03|5304.18|5303.78|513
1723133320000|2024-08-08 16:08:40|5303.93|5303.53|5304.93|5304.53|5304.93|5304.53|5303.93|5303.53|211
1723133330000|2024-08-08 16:08:50|5304.68|5304.28|5304.68|5304.28|5305.3|5304.9|5304.68|5304.28|357
1723133340000|2024-08-08 16:09:00|5304.43|5304.03|5304.18|5303.78|5304.43|5304.03|5303.68|5303.28|657
1723133350000|2024-08-08 16:09:10|5304.3|5303.9|5303.93|5303.53|5304.3|5303.9|5303.68|5303.28|175
1723133360000|2024-08-08 16:09:20|5304.18|5303.78|5304.43|5304.03|5304.68|5304.28|5303.93|5303.53|272
1723133370000|2024-08-08 16:09:30|5304.18|5303.78|5304.93|5304.53|5304.93|5304.53|5303.93|5303.53|540
1723133380000|2024-08-08 16:09:40|5304.8|5304.4|5303.43|5303.03|5304.8|5304.4|5303.43|5303.03|466
1723133390000|2024-08-08 16:09:50|5303.68|5303.28|5303.43|5303.03|5303.93|5303.53|5303.43|5303.03|243
1723133400000|2024-08-08 16:10:00|5302.93|5302.53|5304.18|5303.78|5304.18|5303.78|5302.93|5302.53|517
1723133410000|2024-08-08 16:10:10|5303.93|5303.53|5304.43|5304.03|5304.93|5304.53|5303.93|5303.53|417
1723133420000|2024-08-08 16:10:20|5304.68|5304.28|5305.18|5304.78|5305.3|5304.9|5304.68|5304.28|650
1723133430000|2024-08-08 16:10:30|5304.93|5304.53|5305.43|5305.03|5305.68|5305.28|5304.93|5304.53|859
1723133440000|2024-08-08 16:10:40|5305.18|5304.78|5304.93|5304.53|5305.43|5305.03|5304.68|5304.28|409
1723133450000|2024-08-08 16:10:50|5305.18|5304.78|5304.68|5304.28|5305.18|5304.78|5304.68|5304.28|215
1723133460000|2024-08-08 16:11:00|5304.43|5304.03|5303.93|5303.53|5305.05|5304.65|5303.68|5303.28|435
1723133470000|2024-08-08 16:11:10|5304.18|5303.78|5304.18|5303.78|5304.43|5304.03|5303.93|5303.53|254
1723133480000|2024-08-08 16:11:20|5303.93|5303.53|5304.18|5303.78|5304.18|5303.78|5303.68|5303.28|344
1723133490000|2024-08-08 16:11:30|5303.93|5303.53|5303.18|5302.78|5304.18|5303.78|5302.93|5302.53|301
1723133500000|2024-08-08 16:11:40|5303.3|5302.9|5304.05|5303.65|5304.18|5303.78|5303.18|5302.78|259
1723133510000|2024-08-08 16:11:50|5304.18|5303.78|5303.43|5303.03|5304.18|5303.78|5302.93|5302.53|432
1723133520000|2024-08-08 16:12:00|5303.18|5302.78|5303.68|5303.28|5303.93|5303.53|5302.93|5302.53|264
1723133530000|2024-08-08 16:12:10|5303.93|5303.53|5302.8|5302.4|5303.93|5303.53|5302.8|5302.4|406
1723133540000|2024-08-08 16:12:20|5302.68|5302.28|5301.93|5301.53|5302.93|5302.53|5301.68|5301.28|495
1723133550000|2024-08-08 16:12:30|5301.68|5301.28|5301.18|5300.78|5301.68|5301.28|5300.93|5300.53|338
1723133560000|2024-08-08 16:12:40|5300.93|5300.53|5298.43|5298.03|5300.93|5300.53|5297.43|5297.03|983
1723133570000|2024-08-08 16:12:50|5298.18|5297.78|5298.43|5298.03|5298.43|5298.03|5297.18|5296.78|990
1723133580000|2024-08-08 16:13:00|5298.68|5298.28|5299.43|5299.03|5299.68|5299.28|5298.68|5298.28|478
1723133590000|2024-08-08 16:13:10|5299.18|5298.78|5298.68|5298.28|5299.18|5298.78|5298.43|5298.03|333
1723133600000|2024-08-08 16:13:20|5298.93|5298.53|5299.43|5299.03|5299.68|5299.28|5298.93|5298.53|207
1723133610000|2024-08-08 16:13:30|5299.18|5298.78|5299.18|5298.78|5299.43|5299.03|5298.68|5298.28|269
1723133620000|2024-08-08 16:13:40|5299.05|5298.65|5299.18|5298.78|5299.18|5298.78|5298.43|5298.03|328
1723133630000|2024-08-08 16:13:50|5299.05|5298.65|5298.8|5298.4|5299.68|5299.28|5298.43|5298.03|252
1723133640000|2024-08-08 16:14:00|5298.93|5298.53|5299.43|5299.03|5299.68|5299.28|5298.93|5298.53|223
1723133650000|2024-08-08 16:14:10|5299.93|5299.53|5299.18|5298.78|5300.18|5299.78|5299.05|5298.65|242
1723133660000|2024-08-08 16:14:20|5298.93|5298.53|5298.18|5297.78|5298.93|5298.53|5297.68|5297.28|344
1723133670000|2024-08-08 16:14:30|5298.05|5297.65|5298.55|5298.15|5298.68|5298.28|5297.43|5297.03|263
1723133680000|2024-08-08 16:14:40|5298.43|5298.03|5298.43|5298.03|5298.93|5298.53|5298.43|5298.03|182
1723133690000|2024-08-08 16:14:50|5298.55|5298.15|5300.18|5299.78|5300.43|5300.03|5298.55|5298.15|421
1723133700000|2024-08-08 16:15:00|5299.93|5299.53|5299.43|5299.03|5299.93|5299.53|5299.43|5299.03|446
1723133710000|2024-08-08 16:15:10|5299.18|5298.78|5300.93|5300.53|5301.18|5300.78|5299.18|5298.78|604
1723133720000|2024-08-08 16:15:20|5301.18|5300.78|5299.18|5298.78|5301.18|5300.78|5298.93|5298.53|489
1723133730000|2024-08-08 16:15:30|5299.3|5298.9|5300.18|5299.78|5300.43|5300.03|5299.18|5298.78|244
1723133740000|2024-08-08 16:15:40|5300.05|5299.65|5300.18|5299.78|5300.43|5300.03|5299.68|5299.28|251
1723133750000|2024-08-08 16:15:50|5300.3|5299.9|5300.18|5299.78|5300.55|5300.15|5299.68|5299.28|248
1723133760000|2024-08-08 16:16:00|5300.43|5300.03|5300.55|5300.15|5300.68|5300.28|5299.68|5299.28|302
1723133770000|2024-08-08 16:16:10|5300.68|5300.28|5299.18|5298.78|5300.68|5300.28|5299.18|5298.78|232
1723133780000|2024-08-08 16:16:20|5298.68|5298.28|5299.18|5298.78|5299.43|5299.03|5298.68|5298.28|314
1723133790000|2024-08-08 16:16:30|5299.3|5298.9|5299.43|5299.03|5299.55|5299.15|5298.93|5298.53|115
1723133800000|2024-08-08 16:16:40|5299.55|5299.15|5298.18|5297.78|5299.68|5299.28|5298.18|5297.78|213
1723133810000|2024-08-08 16:16:50|5298.43|5298.03|5297.43|5297.03|5298.93|5298.53|5297.43|5297.03|359
1723133820000|2024-08-08 16:17:00|5297.18|5296.78|5297.18|5296.78|5298.18|5297.78|5296.93|5296.53|293
1723133830000|2024-08-08 16:17:10|5297.3|5296.9|5296.43|5296.03|5297.3|5296.9|5295.93|5295.53|421
1723133840000|2024-08-08 16:17:20|5296.68|5296.28|5296.8|5296.4|5296.8|5296.4|5296.18|5295.78|465
1723133850000|2024-08-08 16:17:30|5296.68|5296.28|5297.93|5297.53|5298.18|5297.78|5296.43|5296.03|334
1723133860000|2024-08-08 16:17:40|5298.05|5297.65|5298.3|5297.9|5298.43|5298.03|5297.43|5297.03|295
1723133870000|2024-08-08 16:17:50|5298.18|5297.78|5297.43|5297.03|5298.18|5297.78|5297.18|5296.78|275
1723133880000|2024-08-08 16:18:00|5297.3|5296.9|5297.68|5297.28|5297.8|5297.4|5297.18|5296.78|228
1723133890000|2024-08-08 16:18:10|5297.8|5297.4|5298.93|5298.53|5298.93|5298.53|5297.8|5297.4|171
1723133900000|2024-08-08 16:18:20|5299.18|5298.78|5298.68|5298.28|5299.18|5298.78|5298.43|5298.03|186
1723133910000|2024-08-08 16:18:30|5298.8|5298.4|5299.8|5299.4|5299.93|5299.53|5298.68|5298.28|284
1723133920000|2024-08-08 16:18:40|5299.93|5299.53|5299.43|5299.03|5300.18|5299.78|5299.18|5298.78|280
1723133930000|2024-08-08 16:18:50|5299.55|5299.15|5299.68|5299.28|5299.68|5299.28|5299.43|5299.03|91
1723133940000|2024-08-08 16:19:00|5298.93|5298.53|5299.68|5299.28|5299.68|5299.28|5298.8|5298.4|271
1723133950000|2024-08-08 16:19:10|5299.18|5298.78|5300.05|5299.65|5300.43|5300.03|5299.18|5298.78|216
1723133960000|2024-08-08 16:19:20|5299.93|5299.53|5299.43|5299.03|5299.93|5299.53|5298.93|5298.53|168
1723133970000|2024-08-08 16:19:30|5299.3|5298.9|5299.55|5299.15|5299.68|5299.28|5298.8|5298.4|214
1723133980000|2024-08-08 16:19:40|5299.68|5299.28|5300.18|5299.78|5300.43|5300.03|5299.68|5299.28|120
1723133990000|2024-08-08 16:19:50|5300.43|5300.03|5300.18|5299.78|5300.43|5300.03|5299.68|5299.28|84
1723134000000|2024-08-08 16:20:00|5300.43|5300.03|5300.68|5300.28|5300.68|5300.28|5300.18|5299.78|264
1723134010000|2024-08-08 16:20:10|5300.43|5300.03|5301.68|5301.28|5301.68|5301.28|5300.43|5300.03|290
1723134020000|2024-08-08 16:20:20|5301.43|5301.03|5302.18|5301.78|5302.18|5301.78|5301.18|5300.78|343
1723134030000|2024-08-08 16:20:30|5301.93|5301.53|5303.18|5302.78|5303.18|5302.78|5301.93|5301.53|297
1723134040000|2024-08-08 16:20:40|5302.93|5302.53|5303.18|5302.78|5303.68|5303.28|5302.68|5302.28|829
1723134050000|2024-08-08 16:20:50|5303.05|5302.65|5302.18|5301.78|5303.18|5302.78|5302.18|5301.78|170
1723134060000|2024-08-08 16:21:00|5302.43|5302.03|5302.68|5302.28|5302.68|5302.28|5302.43|5302.03|204
1723134070000|2024-08-08 16:21:10|5302.8|5302.4|5303.18|5302.78|5303.18|5302.78|5302.68|5302.28|158
1723134080000|2024-08-08 16:21:20|5302.93|5302.53|5302.8|5302.4|5303.18|5302.78|5302.43|5302.03|139
1723134090000|2024-08-08 16:21:30|5302.68|5302.28|5303.05|5302.65|5303.18|5302.78|5302.43|5302.03|120
1723134100000|2024-08-08 16:21:40|5302.93|5302.53|5302.55|5302.15|5303.05|5302.65|5302.43|5302.03|136
1723134110000|2024-08-08 16:21:50|5302.68|5302.28|5302.43|5302.03|5302.68|5302.28|5302.18|5301.78|146
1723134120000|2024-08-08 16:22:00|5302.68|5302.28|5302.93|5302.53|5302.93|5302.53|5302.18|5301.78|237
1723134130000|2024-08-08 16:22:10|5302.43|5302.03|5302.55|5302.15|5302.68|5302.28|5302.18|5301.78|153
1723134140000|2024-08-08 16:22:20|5302.43|5302.03|5302.43|5302.03|5302.68|5302.28|5302.18|5301.78|195
1723134150000|2024-08-08 16:22:30|5302.18|5301.78|5301.68|5301.28|5302.43|5302.03|5301.18|5300.78|438
1723134160000|2024-08-08 16:22:40|5301.43|5301.03|5301.05|5300.65|5301.8|5301.4|5300.68|5300.28|355
1723134170000|2024-08-08 16:22:50|5301.18|5300.78|5300.68|5300.28|5301.43|5301.03|5300.43|5300.03|154
1723134180000|2024-08-08 16:23:00|5300.93|5300.53|5302.18|5301.78|5302.18|5301.78|5300.93|5300.53|229
1723134190000|2024-08-08 16:23:10|5302.3|5301.9|5301.43|5301.03|5302.3|5301.9|5301.18|5300.78|171
1723134200000|2024-08-08 16:23:20|5301.55|5301.15|5301.68|5301.28|5301.8|5301.4|5301.18|5300.78|141
1723134210000|2024-08-08 16:23:30|5301.43|5301.03|5301.43|5301.03|5301.68|5301.28|5301.3|5300.9|167
1723134220000|2024-08-08 16:23:40|5301.55|5301.15|5301.93|5301.53|5301.93|5301.53|5301.43|5301.03|79
1723134230000|2024-08-08 16:23:50|5301.8|5301.4|5301.18|5300.78|5301.93|5301.53|5300.93|5300.53|184
1723134240000|2024-08-08 16:24:00|5301.43|5301.03|5300.43|5300.03|5301.43|5301.03|5300.18|5299.78|291
1723134250000|2024-08-08 16:24:10|5300.55|5300.15|5301.18|5300.78|5301.43|5301.03|5300.43|5300.03|216
1723134260000|2024-08-08 16:24:20|5301.3|5300.9|5300.93|5300.53|5301.43|5301.03|5300.93|5300.53|111
1723134270000|2024-08-08 16:24:30|5301.05|5300.65|5301.68|5301.28|5301.68|5301.28|5300.93|5300.53|138
1723134280000|2024-08-08 16:24:40|5301.43|5301.03|5301.68|5301.28|5301.93|5301.53|5301.43|5301.03|115
1723134290000|2024-08-08 16:24:50|5301.8|5301.4|5301.93|5301.53|5301.93|5301.53|5301.68|5301.28|120
1723134300000|2024-08-08 16:25:00|5302.43|5302.03|5302.18|5301.78|5302.43|5302.03|5301.93|5301.53|244
1723134310000|2024-08-08 16:25:10|5302.05|5301.65|5302.93|5302.53|5302.93|5302.53|5302.05|5301.65|217
1723134320000|2024-08-08 16:25:20|5303.18|5302.78|5303.05|5302.65|5303.18|5302.78|5302.93|5302.53|322
1723134330000|2024-08-08 16:25:30|5302.93|5302.53|5303.68|5303.28|5303.68|5303.28|5302.93|5302.53|167
1723134340000|2024-08-08 16:25:40|5303.93|5303.53|5303.93|5303.53|5304.18|5303.78|5303.93|5303.53|340
1723134350000|2024-08-08 16:25:50|5304.18|5303.78|5302.93|5302.53|5304.18|5303.78|5302.93|5302.53|385
1723134360000|2024-08-08 16:26:00|5303.05|5302.65|5302.93|5302.53|5303.18|5302.78|5302.68|5302.28|263
1723134370000|2024-08-08 16:26:10|5302.68|5302.28|5300.93|5300.53|5302.68|5302.28|5300.93|5300.53|308
1723134380000|2024-08-08 16:26:20|5301.18|5300.78|5300.93|5300.53|5301.18|5300.78|5300.68|5300.28|297
1723134390000|2024-08-08 16:26:30|5301.18|5300.78|5299.68|5299.28|5301.3|5300.9|5299.43|5299.03|394
1723134400000|2024-08-08 16:26:40|5299.43|5299.03|5299.18|5298.78|5299.93|5299.53|5299.18|5298.78|425
1723134410000|2024-08-08 16:26:50|5299.3|5298.9|5298.68|5298.28|5299.3|5298.9|5298.43|5298.03|571
1723134420000|2024-08-08 16:27:00|5298.8|5298.4|5298.68|5298.28|5299.05|5298.65|5298.43|5298.03|450
1723134430000|2024-08-08 16:27:10|5298.8|5298.4|5299.68|5299.28|5299.68|5299.28|5298.43|5298.03|211
1723134440000|2024-08-08 16:27:20|5299.43|5299.03|5299.18|5298.78|5299.93|5299.53|5298.93|5298.53|230
1723134450000|2024-08-08 16:27:30|5299.05|5298.65|5299.93|5299.53|5300.18|5299.78|5298.93|5298.53|158
1723134460000|2024-08-08 16:27:40|5299.68|5299.28|5299.43|5299.03|5299.68|5299.28|5298.93|5298.53|197
1723134470000|2024-08-08 16:27:50|5299.55|5299.15|5299.68|5299.28|5300.18|5299.78|5299.43|5299.03|250
1723134480000|2024-08-08 16:28:00|5299.93|5299.53|5299.93|5299.53|5299.93|5299.53|5299.55|5299.15|362
1723134490000|2024-08-08 16:28:10|5299.68|5299.28|5299.18|5298.78|5300.43|5300.03|5299.18|5298.78|315
1723134500000|2024-08-08 16:28:20|5299.3|5298.9|5299.8|5299.4|5299.93|5299.53|5298.93|5298.53|174
1723134510000|2024-08-08 16:28:30|5299.68|5299.28|5299.68|5299.28|5300.05|5299.65|5299.55|5299.15|131
1723134520000|2024-08-08 16:28:40|5299.93|5299.53|5300.18|5299.78|5300.68|5300.28|5299.68|5299.28|226
1723134530000|2024-08-08 16:28:50|5300.43|5300.03|5301.18|5300.78|5301.18|5300.78|5300.18|5299.78|181
1723134540000|2024-08-08 16:29:00|5301.05|5300.65|5301.18|5300.78|5301.18|5300.78|5300.68|5300.28|284
1723134550000|2024-08-08 16:29:10|5301.05|5300.65|5301.18|5300.78|5301.55|5301.15|5300.68|5300.28|206
1723134560000|2024-08-08 16:29:20|5301.05|5300.65|5300.43|5300.03|5301.05|5300.65|5300.05|5299.65|197
1723134570000|2024-08-08 16:29:30|5300.3|5299.9|5299.18|5298.78|5300.43|5300.03|5299.18|5298.78|144
1723134580000|2024-08-08 16:29:40|5299.3|5298.9|5299.18|5298.78|5299.43|5299.03|5298.93|5298.53|195
1723134590000|2024-08-08 16:29:50|5298.93|5298.53|5299.3|5298.9|5299.68|5299.28|5298.93|5298.53|366
1723134600000|2024-08-08 16:30:00|5299.43|5299.03|5298.18|5297.78|5299.68|5299.28|5298.18|5297.78|423
1723134610000|2024-08-08 16:30:10|5297.93|5297.53|5296.68|5296.28|5297.93|5297.53|5296.43|5296.03|618
1723134620000|2024-08-08 16:30:20|5296.93|5296.53|5295.43|5295.03|5297.43|5297.03|5295.43|5295.03|605
1723134630000|2024-08-08 16:30:30|5295.18|5294.78|5294.43|5294.03|5295.18|5294.78|5293.43|5293.03|1104
1723134640000|2024-08-08 16:30:40|5294.55|5294.15|5293.18|5292.78|5294.55|5294.15|5292.43|5292.03|915
1723134650000|2024-08-08 16:30:50|5293.3|5292.9|5293.43|5293.03|5293.93|5293.53|5292.93|5292.53|356
1723134660000|2024-08-08 16:31:00|5292.68|5292.28|5289.93|5289.53|5292.8|5292.4|5289.8|5289.4|1226
1723134670000|2024-08-08 16:31:10|5290.18|5289.78|5290.93|5290.53|5290.93|5290.53|5289.93|5289.53|719
1723134680000|2024-08-08 16:31:20|5291.05|5290.65|5292.18|5291.78|5292.68|5292.28|5290.68|5290.28|653
1723134690000|2024-08-08 16:31:30|5292.43|5292.03|5290.93|5290.53|5292.43|5292.03|5290.93|5290.53|522
1723134700000|2024-08-08 16:31:40|5290.8|5290.4|5290.93|5290.53|5291.68|5291.28|5289.93|5289.53|457
1723134710000|2024-08-08 16:31:50|5291.05|5290.65|5292.3|5291.9|5292.93|5292.53|5291.05|5290.65|554
1723134720000|2024-08-08 16:32:00|5292.43|5292.03|5293.18|5292.78|5293.43|5293.03|5292.18|5291.78|640
1723134730000|2024-08-08 16:32:10|5293.3|5292.9|5293.68|5293.28|5293.68|5293.28|5292.43|5292.03|291
1723134740000|2024-08-08 16:32:20|5293.43|5293.03|5292.43|5292.03|5293.93|5293.53|5292.43|5292.03|376
1723134750000|2024-08-08 16:32:30|5292.68|5292.28|5293.43|5293.03|5293.43|5293.03|5292.43|5292.03|134
1723134760000|2024-08-08 16:32:40|5293.18|5292.78|5292.8|5292.4|5293.43|5293.03|5292.68|5292.28|278
1723134770000|2024-08-08 16:32:50|5292.93|5292.53|5293.8|5293.4|5293.8|5293.4|5292.93|5292.53|188
1723134780000|2024-08-08 16:33:00|5293.93|5293.53|5293.68|5293.28|5294.43|5294.03|5293.43|5293.03|362
1723134790000|2024-08-08 16:33:10|5293.43|5293.03|5291.18|5290.78|5293.55|5293.15|5291.18|5290.78|318
1723134800000|2024-08-08 16:33:20|5290.93|5290.53|5290.43|5290.03|5290.93|5290.53|5289.93|5289.53|383
1723134810000|2024-08-08 16:33:30|5290.18|5289.78|5289.18|5288.78|5290.18|5289.78|5288.68|5288.28|753
1723134820000|2024-08-08 16:33:40|5288.93|5288.53|5290.68|5290.28|5290.68|5290.28|5288.68|5288.28|330
1723134830000|2024-08-08 16:33:50|5290.93|5290.53|5290.93|5290.53|5290.93|5290.53|5289.93|5289.53|436
1723134840000|2024-08-08 16:34:00|5291.18|5290.78|5291.55|5291.15|5291.68|5291.28|5290.68|5290.28|396
1723134850000|2024-08-08 16:34:10|5291.68|5291.28|5291.18|5290.78|5292.3|5291.9|5290.93|5290.53|304
1723134860000|2024-08-08 16:34:20|5291.3|5290.9|5290.05|5289.65|5291.3|5290.9|5289.43|5289.03|255
1723134870000|2024-08-08 16:34:30|5290.18|5289.78|5290.68|5290.28|5291.43|5291.03|5290.05|5289.65|229
1723134880000|2024-08-08 16:34:40|5290.8|5290.4|5290.93|5290.53|5291.18|5290.78|5290.68|5290.28|125
1723134890000|2024-08-08 16:34:50|5290.8|5290.4|5291.18|5290.78|5291.18|5290.78|5290.18|5289.78|259
1723134900000|2024-08-08 16:35:00|5290.93|5290.53|5289.93|5289.53|5291.43|5291.03|5289.68|5289.28|346
1723134910000|2024-08-08 16:35:10|5290.18|5289.78|5290.05|5289.65|5290.18|5289.78|5289.68|5289.28|201
1723134920000|2024-08-08 16:35:20|5290.18|5289.78|5290.18|5289.78|5290.8|5290.4|5289.93|5289.53|273
1723134930000|2024-08-08 16:35:30|5290.3|5289.9|5289.93|5289.53|5290.3|5289.9|5289.3|5288.9|235
1723134940000|2024-08-08 16:35:40|5289.8|5289.4|5289.93|5289.53|5290.55|5290.15|5289.68|5289.28|377
1723134950000|2024-08-08 16:35:50|5289.68|5289.28|5291.18|5290.78|5291.43|5291.03|5289.68|5289.28|276
1723134960000|2024-08-08 16:36:00|5290.93|5290.53|5291.05|5290.65|5291.43|5291.03|5290.93|5290.53|253
1723134970000|2024-08-08 16:36:10|5290.93|5290.53|5289.68|5289.28|5291.18|5290.78|5289.43|5289.03|260
1723134980000|2024-08-08 16:36:20|5289.8|5289.4|5289.18|5288.78|5290.05|5289.65|5289.18|5288.78|245
1723134990000|2024-08-08 16:36:30|5289.43|5289.03|5288.93|5288.53|5289.43|5289.03|5288.18|5287.78|522
1723135000000|2024-08-08 16:36:40|5289.05|5288.65|5288.68|5288.28|5289.68|5289.28|5288.68|5288.28|227
1723135010000|2024-08-08 16:36:50|5288.93|5288.53|5287.8|5287.4|5289.05|5288.65|5287.68|5287.28|266
1723135020000|2024-08-08 16:37:00|5287.68|5287.28|5286.18|5285.78|5287.93|5287.53|5286.18|5285.78|600
1723135030000|2024-08-08 16:37:10|5285.93|5285.53|5285.43|5285.03|5286.8|5286.4|5285.3|5284.9|843
1723135040000|2024-08-08 16:37:20|5285.3|5284.9|5285.68|5285.28|5286.93|5286.53|5284.93|5284.53|501
1723135050000|2024-08-08 16:37:30|5285.18|5284.78|5283.68|5283.28|5285.18|5284.78|5282.8|5282.4|1061
1723135060000|2024-08-08 16:37:40|5283.43|5283.03|5284.43|5284.03|5285.43|5285.03|5283.43|5283.03|562
1723135070000|2024-08-08 16:37:50|5283.93|5283.53|5285.18|5284.78|5285.68|5285.28|5283.93|5283.53|406
1723135080000|2024-08-08 16:38:00|5285.43|5285.03|5286.93|5286.53|5286.93|5286.53|5284.93|5284.53|427
1723135090000|2024-08-08 16:38:10|5286.68|5286.28|5286.18|5285.78|5287.18|5286.78|5285.93|5285.53|406
1723135100000|2024-08-08 16:38:20|5285.93|5285.53|5284.68|5284.28|5285.93|5285.53|5284.43|5284.03|393
1723135110000|2024-08-08 16:38:30|5284.93|5284.53|5283.93|5283.53|5284.93|5284.53|5283.18|5282.78|473
1723135120000|2024-08-08 16:38:40|5283.68|5283.28|5284.68|5284.28|5284.68|5284.28|5283.68|5283.28|203
1723135130000|2024-08-08 16:38:50|5284.55|5284.15|5285.18|5284.78|5285.18|5284.78|5284.43|5284.03|132
1723135140000|2024-08-08 16:39:00|5284.93|5284.53|5284.68|5284.28|5285.68|5285.28|5284.68|5284.28|356
1723135150000|2024-08-08 16:39:10|5284.18|5283.78|5284.8|5284.4|5284.93|5284.53|5283.93|5283.53|214
1723135160000|2024-08-08 16:39:20|5284.68|5284.28|5284.18|5283.78|5284.93|5284.53|5284.18|5283.78|279
1723135170000|2024-08-08 16:39:30|5283.68|5283.28|5284.18|5283.78|5284.68|5284.28|5283.68|5283.28|478
1723135180000|2024-08-08 16:39:40|5283.68|5283.28|5284.43|5284.03|5284.43|5284.03|5283.18|5282.78|604
1723135190000|2024-08-08 16:39:50|5284.18|5283.78|5284.18|5283.78|5284.43|5284.03|5283.93|5283.53|221
1723135200000|2024-08-08 16:40:00|5284.93|5284.53|5284.68|5284.28|5284.93|5284.53|5283.93|5283.53|423
1723135210000|2024-08-08 16:40:10|5284.8|5284.4|5285.18|5284.78|5285.55|5285.15|5284.68|5284.28|399
1723135220000|2024-08-08 16:40:20|5285.3|5284.9|5287.18|5286.78|5287.18|5286.78|5284.93|5284.53|401
1723135230000|2024-08-08 16:40:30|5287.3|5286.9|5286.93|5286.53|5287.43|5287.03|5286.68|5286.28|490
1723135240000|2024-08-08 16:40:40|5286.68|5286.28|5286.8|5286.4|5287.05|5286.65|5286.18|5285.78|288
1723135250000|2024-08-08 16:40:50|5286.43|5286.03|5285.05|5284.65|5286.43|5286.03|5284.43|5284.03|271
1723135260000|2024-08-08 16:41:00|5284.93|5284.53|5284.68|5284.28|5285.43|5285.03|5284.43|5284.03|353
1723135270000|2024-08-08 16:41:10|5284.8|5284.4|5284.18|5283.78|5285.18|5284.78|5283.8|5283.4|284
1723135280000|2024-08-08 16:41:20|5284.3|5283.9|5283.43|5283.03|5284.43|5284.03|5283.18|5282.78|374
1723135290000|2024-08-08 16:41:30|5283.3|5282.9|5283.43|5283.03|5283.93|5283.53|5282.68|5282.28|474
1723135300000|2024-08-08 16:41:40|5283.18|5282.78|5282.93|5282.53|5283.55|5283.15|5282.43|5282.03|511
1723135310000|2024-08-08 16:41:50|5283.18|5282.78|5283.43|5283.03|5283.93|5283.53|5283.18|5282.78|332
1723135320000|2024-08-08 16:42:00|5283.18|5282.78|5282.93|5282.53|5283.68|5283.28|5281.8|5281.4|799
1723135330000|2024-08-08 16:42:10|5282.68|5282.28|5283.05|5282.65|5283.18|5282.78|5282.43|5282.03|201
1723135340000|2024-08-08 16:42:20|5282.93|5282.53|5282.8|5282.4|5282.93|5282.53|5282.43|5282.03|352
1723135350000|2024-08-08 16:42:30|5282.68|5282.28|5282.68|5282.28|5282.68|5282.28|5281.93|5281.53|397
1723135360000|2024-08-08 16:42:40|5282.43|5282.03|5282.18|5281.78|5282.93|5282.53|5281.93|5281.53|275
1723135370000|2024-08-08 16:42:50|5281.93|5281.53|5282.43|5282.03|5282.68|5282.28|5281.93|5281.53|396
1723135380000|2024-08-08 16:43:00|5282.18|5281.78|5282.93|5282.53|5283.18|5282.78|5281.93|5281.53|374
1723135390000|2024-08-08 16:43:10|5282.8|5282.4|5283.68|5283.28|5283.68|5283.28|5282.55|5282.15|387
1723135400000|2024-08-08 16:43:20|5283.55|5283.15|5284.93|5284.53|5284.93|5284.53|5283.55|5283.15|634
1723135410000|2024-08-08 16:43:30|5285.18|5284.78|5284.93|5284.53|5285.18|5284.78|5283.43|5283.03|411
1723135420000|2024-08-08 16:43:40|5285.18|5284.78|5285.8|5285.4|5285.8|5285.4|5284.43|5284.03|379
1723135430000|2024-08-08 16:43:50|5285.93|5285.53|5286.43|5286.03|5286.43|5286.03|5285.68|5285.28|433
1723135440000|2024-08-08 16:44:00|5286.68|5286.28|5287.43|5287.03|5287.43|5287.03|5286.18|5285.78|452
1723135450000|2024-08-08 16:44:10|5287.68|5287.28|5287.68|5287.28|5288.43|5288.03|5287.43|5287.03|501
1723135460000|2024-08-08 16:44:20|5287.93|5287.53|5287.68|5287.28|5287.93|5287.53|5286.93|5286.53|513
1723135470000|2024-08-08 16:44:30|5287.43|5287.03|5287.8|5287.4|5288.18|5287.78|5287.18|5286.78|439
1723135480000|2024-08-08 16:44:40|5287.93|5287.53|5287.68|5287.28|5287.93|5287.53|5287.18|5286.78|316
1723135490000|2024-08-08 16:44:50|5287.93|5287.53|5287.68|5287.28|5287.93|5287.53|5286.93|5286.53|243
1723135500000|2024-08-08 16:45:00|5287.18|5286.78|5288.05|5287.65|5288.43|5288.03|5286.93|5286.53|561
1723135510000|2024-08-08 16:45:10|5287.93|5287.53|5288.18|5287.78|5288.18|5287.78|5287.43|5287.03|494
1723135520000|2024-08-08 16:45:20|5287.93|5287.53|5288.93|5288.53|5289.43|5289.03|5287.93|5287.53|871
1723135530000|2024-08-08 16:45:30|5288.3|5287.9|5288.93|5288.53|5288.93|5288.53|5288.3|5287.9|260
1723135540000|2024-08-08 16:45:40|5289.18|5288.78|5289.43|5289.03|5289.68|5289.28|5288.68|5288.28|261
1723135550000|2024-08-08 16:45:50|5289.3|5288.9|5289.18|5288.78|5289.55|5289.15|5288.68|5288.28|303
1723135560000|2024-08-08 16:46:00|5289.93|5289.53|5288.68|5288.28|5290.68|5290.28|5288.68|5288.28|761
1723135570000|2024-08-08 16:46:10|5288.93|5288.53|5289.68|5289.28|5289.68|5289.28|5288.68|5288.28|112
1723135580000|2024-08-08 16:46:20|5289.55|5289.15|5290.18|5289.78|5290.18|5289.78|5289.55|5289.15|332
1723135590000|2024-08-08 16:46:30|5290.3|5289.9|5289.93|5289.53|5290.43|5290.03|5289.68|5289.28|242
1723135600000|2024-08-08 16:46:40|5290.43|5290.03|5290.68|5290.28|5290.68|5290.28|5289.93|5289.53|330
1723135610000|2024-08-08 16:46:50|5290.55|5290.15|5290.93|5290.53|5290.93|5290.53|5290.43|5290.03|267
1723135620000|2024-08-08 16:47:00|5290.68|5290.28|5291.43|5291.03|5291.43|5291.03|5290.43|5290.03|337
1723135630000|2024-08-08 16:47:10|5291.18|5290.78|5293.18|5292.78|5293.43|5293.03|5290.93|5290.53|707
1723135640000|2024-08-08 16:47:20|5292.93|5292.53|5292.68|5292.28|5292.93|5292.53|5292.43|5292.03|324
1723135650000|2024-08-08 16:47:30|5292.8|5292.4|5293.18|5292.78|5293.18|5292.78|5292.8|5292.4|182
1723135660000|2024-08-08 16:47:40|5293.05|5292.65|5292.18|5291.78|5293.05|5292.65|5292.18|5291.78|428
1723135670000|2024-08-08 16:47:50|5292.43|5292.03|5291.43|5291.03|5292.43|5292.03|5291.43|5291.03|274
1723135680000|2024-08-08 16:48:00|5291.18|5290.78|5292.05|5291.65|5292.18|5291.78|5290.43|5290.03|553
1723135690000|2024-08-08 16:48:10|5291.93|5291.53|5291.18|5290.78|5292.05|5291.65|5291.18|5290.78|216
1723135700000|2024-08-08 16:48:20|5290.93|5290.53|5292.05|5291.65|5292.18|5291.78|5290.93|5290.53|276
1723135710000|2024-08-08 16:48:30|5292.43|5292.03|5291.93|5291.53|5292.43|5292.03|5291.68|5291.28|241
1723135720000|2024-08-08 16:48:40|5291.8|5291.4|5291.43|5291.03|5292.18|5291.78|5291.18|5290.78|179
1723135730000|2024-08-08 16:48:50|5291.3|5290.9|5290.93|5290.53|5291.43|5291.03|5290.18|5289.78|235
1723135740000|2024-08-08 16:49:00|5290.43|5290.03|5290.68|5290.28|5290.93|5290.53|5289.8|5289.4|348
1723135750000|2024-08-08 16:49:10|5290.93|5290.53|5290.68|5290.28|5291.43|5291.03|5290.43|5290.03|456
1723135760000|2024-08-08 16:49:20|5290.93|5290.53|5291.93|5291.53|5291.93|5291.53|5290.93|5290.53|134
1723135770000|2024-08-08 16:49:30|5291.68|5291.28|5291.05|5290.65|5291.93|5291.53|5290.93|5290.53|154
1723135780000|2024-08-08 16:49:40|5291.18|5290.78|5292.05|5291.65|5292.18|5291.78|5291.18|5290.78|117
1723135790000|2024-08-08 16:49:50|5292.18|5291.78|5294.18|5293.78|5294.68|5294.28|5292.05|5291.65|713
1723135800000|2024-08-08 16:50:00|5293.93|5293.53|5293.93|5293.53|5294.43|5294.03|5293.43|5293.03|503
1723135810000|2024-08-08 16:50:10|5294.18|5293.78|5293.68|5293.28|5294.68|5294.28|5293.43|5293.03|499
1723135820000|2024-08-08 16:50:20|5293.93|5293.53|5293.55|5293.15|5294.18|5293.78|5293.43|5293.03|313
1723135830000|2024-08-08 16:50:30|5293.43|5293.03|5294.93|5294.53|5295.43|5295.03|5293.43|5293.03|441
1723135840000|2024-08-08 16:50:40|5295.18|5294.78|5294.93|5294.53|5295.68|5295.28|5294.93|5294.53|465
1723135850000|2024-08-08 16:50:50|5294.68|5294.28|5293.43|5293.03|5295.18|5294.78|5293.43|5293.03|573
1723135860000|2024-08-08 16:51:00|5293.68|5293.28|5293.43|5293.03|5294.43|5294.03|5293.43|5293.03|333
1723135870000|2024-08-08 16:51:10|5293.68|5293.28|5292.93|5292.53|5293.93|5293.53|5292.18|5291.78|435
1723135880000|2024-08-08 16:51:20|5292.8|5292.4|5291.93|5291.53|5292.93|5292.53|5291.68|5291.28|303
1723135890000|2024-08-08 16:51:30|5292.43|5292.03|5292.3|5291.9|5292.43|5292.03|5291.93|5291.53|245
1723135900000|2024-08-08 16:51:40|5292.43|5292.03|5292.93|5292.53|5292.93|5292.53|5292.18|5291.78|409
1723135910000|2024-08-08 16:51:50|5292.68|5292.28|5290.93|5290.53|5292.8|5292.4|5290.93|5290.53|366
1723135920000|2024-08-08 16:52:00|5290.68|5290.28|5290.43|5290.03|5290.93|5290.53|5290.18|5289.78|366
1723135930000|2024-08-08 16:52:10|5290.3|5289.9|5290.93|5290.53|5291.43|5291.03|5289.68|5289.28|301
1723135940000|2024-08-08 16:52:20|5290.68|5290.28|5290.68|5290.28|5291.18|5290.78|5290.68|5290.28|243
1723135950000|2024-08-08 16:52:30|5290.8|5290.4|5291.43|5291.03|5291.43|5291.03|5290.68|5290.28|206
1723135960000|2024-08-08 16:52:40|5291.3|5290.9|5292.43|5292.03|5292.43|5292.03|5291.3|5290.9|217
1723135970000|2024-08-08 16:52:50|5292.68|5292.28|5292.93|5292.53|5293.18|5292.78|5292.43|5292.03|200
1723135980000|2024-08-08 16:53:00|5293.18|5292.78|5293.93|5293.53|5294.18|5293.78|5292.93|5292.53|324
1723135990000|2024-08-08 16:53:10|5294.05|5293.65|5294.43|5294.03|5294.55|5294.15|5293.68|5293.28|175
1723136000000|2024-08-08 16:53:20|5294.18|5293.78|5294.43|5294.03|5294.55|5294.15|5293.68|5293.28|233
1723136010000|2024-08-08 16:53:30|5294.55|5294.15|5294.93|5294.53|5295.68|5295.28|5294.43|5294.03|370
1723136020000|2024-08-08 16:53:40|5295.18|5294.78|5296.18|5295.78|5296.18|5295.78|5294.93|5294.53|416
1723136030000|2024-08-08 16:53:50|5295.93|5295.53|5295.68|5295.28|5296.18|5295.78|5294.93|5294.53|263
1723136040000|2024-08-08 16:54:00|5295.43|5295.03|5296.18|5295.78|5296.18|5295.78|5295.43|5295.03|245
1723136050000|2024-08-08 16:54:10|5296.68|5296.28|5296.18|5295.78|5296.93|5296.53|5295.93|5295.53|317
1723136060000|2024-08-08 16:54:20|5296.43|5296.03|5296.8|5296.4|5296.93|5296.53|5296.3|5295.9|207
1723136070000|2024-08-08 16:54:30|5296.93|5296.53|5298.18|5297.78|5298.18|5297.78|5296.93|5296.53|426
1723136080000|2024-08-08 16:54:40|5297.93|5297.53|5297.8|5297.4|5297.93|5297.53|5297.18|5296.78|212
1723136090000|2024-08-08 16:54:50|5297.68|5297.28|5297.68|5297.28|5298.18|5297.78|5297.18|5296.78|237
1723136100000|2024-08-08 16:55:00|5297.43|5297.03|5297.43|5297.03|5297.68|5297.28|5297.18|5296.78|305
1723136110000|2024-08-08 16:55:10|5297.3|5296.9|5298.43|5298.03|5298.43|5298.03|5297.3|5296.9|251
1723136120000|2024-08-08 16:55:20|5298.18|5297.78|5298.43|5298.03|5298.93|5298.53|5297.93|5297.53|345
1723136130000|2024-08-08 16:55:30|5298.18|5297.78|5298.93|5298.53|5298.93|5298.53|5298.18|5297.78|188
1723136140000|2024-08-08 16:55:40|5299.18|5298.78|5298.43|5298.03|5299.18|5298.78|5298.43|5298.03|353
1723136150000|2024-08-08 16:55:50|5298.55|5298.15|5298.18|5297.78|5298.68|5298.28|5297.93|5297.53|284
1723136160000|2024-08-08 16:56:00|5298.43|5298.03|5297.93|5297.53|5298.68|5298.28|5297.68|5297.28|246
1723136170000|2024-08-08 16:56:10|5298.05|5297.65|5297.18|5296.78|5298.43|5298.03|5296.93|5296.53|376
1723136180000|2024-08-08 16:56:20|5297.43|5297.03|5296.05|5295.65|5297.68|5297.28|5295.93|5295.53|342
1723136190000|2024-08-08 16:56:30|5295.93|5295.53|5295.68|5295.28|5295.93|5295.53|5295.43|5295.03|302
1723136200000|2024-08-08 16:56:40|5295.55|5295.15|5295.68|5295.28|5295.93|5295.53|5294.68|5294.28|290
1723136210000|2024-08-08 16:56:50|5295.55|5295.15|5295.68|5295.28|5296.43|5296.03|5295.55|5295.15|160
1723136220000|2024-08-08 16:57:00|5295.18|5294.78|5296.18|5295.78|5296.3|5295.9|5295.18|5294.78|275
1723136230000|2024-08-08 16:57:10|5295.18|5294.78|5295.18|5294.78|5295.18|5294.78|5294.43|5294.03|414
1723136240000|2024-08-08 16:57:20|5295.43|5295.03|5294.68|5294.28|5295.93|5295.53|5294.43|5294.03|391
1723136250000|2024-08-08 16:57:30|5294.93|5294.53|5293.93|5293.53|5295.43|5295.03|5293.93|5293.53|283
1723136260000|2024-08-08 16:57:40|5294.18|5293.78|5295.43|5295.03|5295.43|5295.03|5294.18|5293.78|278
1723136270000|2024-08-08 16:57:50|5295.68|5295.28|5295.18|5294.78|5295.68|5295.28|5294.93|5294.53|170
1723136280000|2024-08-08 16:58:00|5295.68|5295.28|5295.68|5295.28|5295.93|5295.53|5295.43|5295.03|320
1723136290000|2024-08-08 16:58:10|5295.55|5295.15|5295.18|5294.78|5295.93|5295.53|5295.18|5294.78|252
1723136300000|2024-08-08 16:58:20|5294.93|5294.53|5293.68|5293.28|5295.18|5294.78|5293.68|5293.28|260
1723136310000|2024-08-08 16:58:30|5293.3|5292.9|5292.93|5292.53|5293.3|5292.9|5292.43|5292.03|492
1723136320000|2024-08-08 16:58:40|5292.8|5292.4|5292.18|5291.78|5292.93|5292.53|5291.93|5291.53|289
1723136330000|2024-08-08 16:58:50|5292.43|5292.03|5291.93|5291.53|5292.43|5292.03|5291.18|5290.78|572
1723136340000|2024-08-08 16:59:00|5291.68|5291.28|5292.68|5292.28|5292.93|5292.53|5291.43|5291.03|564
1723136350000|2024-08-08 16:59:10|5292.43|5292.03|5293.68|5293.28|5293.68|5293.28|5292.18|5291.78|399
1723136360000|2024-08-08 16:59:20|5293.43|5293.03|5294.05|5293.65|5294.18|5293.78|5293.18|5292.78|490
1723136370000|2024-08-08 16:59:30|5294.18|5293.78|5293.93|5293.53|5294.18|5293.78|5293.43|5293.03|235
1723136380000|2024-08-08 16:59:40|5294.05|5293.65|5293.68|5293.28|5294.43|5294.03|5293.68|5293.28|313
1723136390000|2024-08-08 16:59:50|5293.43|5293.03|5293.68|5293.28|5293.68|5293.28|5292.68|5292.28|281
1723136400000|2024-08-08 17:00:00|5293.93|5293.53|5295.18|5294.78|5295.43|5295.03|5293.93|5293.53|476
1723136410000|2024-08-08 17:00:10|5294.93|5294.53|5295.43|5295.03|5296.68|5296.28|5294.93|5294.53|439
1723136420000|2024-08-08 17:00:20|5295.18|5294.78|5292.43|5292.03|5295.18|5294.78|5292.43|5292.03|635
1723136430000|2024-08-08 17:00:30|5292.18|5291.78|5293.93|5293.53|5294.05|5293.65|5291.93|5291.53|546
1723136440000|2024-08-08 17:00:40|5293.8|5293.4|5294.93|5294.53|5294.93|5294.53|5293.8|5293.4|280
1723136450000|2024-08-08 17:00:50|5294.68|5294.28|5294.8|5294.4|5294.93|5294.53|5294.55|5294.15|229
1723136460000|2024-08-08 17:01:00|5294.93|5294.53|5295.18|5294.78|5296.43|5296.03|5294.55|5294.15|349
1723136470000|2024-08-08 17:01:10|5294.93|5294.53|5294.93|5294.53|5295.3|5294.9|5294.68|5294.28|115
1723136480000|2024-08-08 17:01:20|5295.18|5294.78|5294.93|5294.53|5295.3|5294.9|5294.68|5294.28|77
1723136490000|2024-08-08 17:01:30|5295.05|5294.65|5293.93|5293.53|5295.3|5294.9|5293.93|5293.53|335
1723136500000|2024-08-08 17:01:40|5294.43|5294.03|5294.8|5294.4|5294.93|5294.53|5294.43|5294.03|107
1723136510000|2024-08-08 17:01:50|5294.68|5294.28|5294.43|5294.03|5294.93|5294.53|5294.18|5293.78|119
1723136520000|2024-08-08 17:02:00|5294.55|5294.15|5289.8|5289.4|5295.3|5294.9|5289.8|5289.4|1811
1723136530000|2024-08-08 17:02:10|5290.05|5289.65|5289.18|5288.78|5291.43|5291.03|5288.8|5288.4|981
1723136540000|2024-08-08 17:02:20|5288.68|5288.28|5287.93|5287.53|5289.93|5289.53|5287.93|5287.53|1329
1723136550000|2024-08-08 17:02:30|5287.55|5287.15|5287.68|5287.28|5289.43|5289.03|5287.43|5287.03|1166
1723136560000|2024-08-08 17:02:40|5287.93|5287.53|5287.93|5287.53|5287.93|5287.53|5285.43|5285.03|1667
1723136570000|2024-08-08 17:02:50|5288.18|5287.78|5288.18|5287.78|5288.8|5288.4|5286.93|5286.53|542
1723136580000|2024-08-08 17:03:00|5288.8|5288.4|5288.93|5288.53|5289.68|5289.28|5287.68|5287.28|758
1723136590000|2024-08-08 17:03:10|5288.68|5288.28|5286.43|5286.03|5288.8|5288.4|5285.68|5285.28|1256
1723136600000|2024-08-08 17:03:20|5286.18|5285.78|5285.18|5284.78|5286.18|5285.78|5285.18|5284.78|549
1723136610000|2024-08-08 17:03:30|5285.43|5285.03|5288.18|5287.78|5288.18|5287.78|5285.43|5285.03|551
1723136620000|2024-08-08 17:03:40|5287.93|5287.53|5288.68|5288.28|5288.93|5288.53|5286.93|5286.53|693
1723136630000|2024-08-08 17:03:50|5288.55|5288.15|5287.8|5287.4|5288.55|5288.15|5286.93|5286.53|384
1723136640000|2024-08-08 17:04:00|5287.68|5287.28|5288.43|5288.03|5288.93|5288.53|5287.43|5287.03|664
1723136650000|2024-08-08 17:04:10|5288.18|5287.78|5287.18|5286.78|5288.43|5288.03|5286.68|5286.28|536
1723136660000|2024-08-08 17:04:20|5286.93|5286.53|5287.18|5286.78|5287.68|5287.28|5286.55|5286.15|421
1723136670000|2024-08-08 17:04:30|5286.93|5286.53|5286.43|5286.03|5287.93|5287.53|5286.43|5286.03|588
1723136680000|2024-08-08 17:04:40|5286.68|5286.28|5286.68|5286.28|5287.43|5287.03|5286.18|5285.78|429
1723136690000|2024-08-08 17:04:50|5286.93|5286.53|5287.68|5287.28|5287.93|5287.53|5286.93|5286.53|363
1723136700000|2024-08-08 17:05:00|5287.93|5287.53|5288.18|5287.78|5288.93|5288.53|5286.93|5286.53|518
1723136710000|2024-08-08 17:05:10|5287.68|5287.28|5286.18|5285.78|5287.68|5287.28|5285.43|5285.03|1197
1723136720000|2024-08-08 17:05:20|5285.93|5285.53|5286.93|5286.53|5286.93|5286.53|5285.68|5285.28|383
1723136730000|2024-08-08 17:05:30|5286.68|5286.28|5286.43|5286.03|5287.68|5287.28|5286.43|5286.03|259
1723136740000|2024-08-08 17:05:40|5286.18|5285.78|5287.93|5287.53|5288.18|5287.78|5286.18|5285.78|297
1723136750000|2024-08-08 17:05:50|5287.8|5287.4|5288.55|5288.15|5289.43|5289.03|5287.8|5287.4|497
1723136760000|2024-08-08 17:06:00|5288.68|5288.28|5287.68|5287.28|5288.93|5288.53|5287.68|5287.28|387
1723136770000|2024-08-08 17:06:10|5287.93|5287.53|5286.43|5286.03|5287.93|5287.53|5286.18|5285.78|359
1723136780000|2024-08-08 17:06:20|5286.55|5286.15|5285.43|5285.03|5286.68|5286.28|5284.93|5284.53|498
1723136790000|2024-08-08 17:06:30|5285.18|5284.78|5283.68|5283.28|5285.18|5284.78|5283.43|5283.03|776
1723136800000|2024-08-08 17:06:40|5283.18|5282.78|5283.05|5282.65|5283.68|5283.28|5282.43|5282.03|890
1723136810000|2024-08-08 17:06:50|5283.18|5282.78|5283.68|5283.28|5283.8|5283.4|5282.93|5282.53|913
1723136820000|2024-08-08 17:07:00|5284.18|5283.78|5285.93|5285.53|5286.18|5285.78|5283.43|5283.03|615
1723136830000|2024-08-08 17:07:10|5285.43|5285.03|5285.68|5285.28|5285.68|5285.28|5285.18|5284.78|502
1723136840000|2024-08-08 17:07:20|5285.93|5285.53|5285.43|5285.03|5286.18|5285.78|5285.18|5284.78|404
1723136850000|2024-08-08 17:07:30|5285.68|5285.28|5285.68|5285.28|5286.43|5286.03|5285.43|5285.03|364
1723136860000|2024-08-08 17:07:40|5285.93|5285.53|5286.05|5285.65|5286.43|5286.03|5285.68|5285.28|308
1723136870000|2024-08-08 17:07:50|5286.43|5286.03|5286.93|5286.53|5287.93|5287.53|5286.43|5286.03|563
1723136880000|2024-08-08 17:08:00|5287.18|5286.78|5286.93|5286.53|5287.18|5286.78|5285.93|5285.53|609
1723136890000|2024-08-08 17:08:10|5286.68|5286.28|5288.18|5287.78|5288.18|5287.78|5286.68|5286.28|440
1723136900000|2024-08-08 17:08:20|5287.93|5287.53|5287.93|5287.53|5287.93|5287.53|5287.18|5286.78|318
1723136910000|2024-08-08 17:08:30|5288.05|5287.65|5288.93|5288.53|5288.93|5288.53|5287.3|5286.9|462
1723136920000|2024-08-08 17:08:40|5289.18|5288.78|5290.43|5290.03|5290.68|5290.28|5289.18|5288.78|800
1723136930000|2024-08-08 17:08:50|5290.18|5289.78|5289.43|5289.03|5290.43|5290.03|5289.18|5288.78|330
1723136940000|2024-08-08 17:09:00|5289.68|5289.28|5291.43|5291.03|5291.93|5291.53|5289.43|5289.03|518
1723136950000|2024-08-08 17:09:10|5291.68|5291.28|5291.43|5291.03|5291.68|5291.28|5290.68|5290.28|1091
1723136960000|2024-08-08 17:09:20|5291.18|5290.78|5290.93|5290.53|5291.18|5290.78|5290.68|5290.28|321
1723136970000|2024-08-08 17:09:30|5291.18|5290.78|5291.3|5290.9|5291.68|5291.28|5290.68|5290.28|299
1723136980000|2024-08-08 17:09:40|5291.43|5291.03|5292.43|5292.03|5292.68|5292.28|5290.68|5290.28|454
1723136990000|2024-08-08 17:09:50|5292.18|5291.78|5292.93|5292.53|5293.68|5293.28|5291.93|5291.53|588
1723137000000|2024-08-08 17:10:00|5293.18|5292.78|5293.93|5293.53|5293.93|5293.53|5292.93|5292.53|563
1723137010000|2024-08-08 17:10:10|5293.8|5293.4|5293.93|5293.53|5293.93|5293.53|5293.18|5292.78|315
1723137020000|2024-08-08 17:10:20|5293.8|5293.4|5292.43|5292.03|5293.93|5293.53|5292.43|5292.03|444
1723137030000|2024-08-08 17:10:30|5292.68|5292.28|5292.43|5292.03|5293.05|5292.65|5292.18|5291.78|372
1723137040000|2024-08-08 17:10:40|5292.68|5292.28|5291.93|5291.53|5292.93|5292.53|5291.93|5291.53|221
1723137050000|2024-08-08 17:10:50|5291.8|5291.4|5292.43|5292.03|5293.05|5292.65|5291.8|5291.4|336
1723137060000|2024-08-08 17:11:00|5292.3|5291.9|5292.43|5292.03|5293.18|5292.78|5292.3|5291.9|356
1723137070000|2024-08-08 17:11:10|5292.68|5292.28|5293.3|5292.9|5294.05|5293.65|5292.43|5292.03|395
1723137080000|2024-08-08 17:11:20|5293.43|5293.03|5293.43|5293.03|5294.05|5293.65|5293.18|5292.78|354
1723137090000|2024-08-08 17:11:30|5293.68|5293.28|5293.43|5293.03|5293.93|5293.53|5292.68|5292.28|316
1723137100000|2024-08-08 17:11:40|5292.93|5292.53|5293.43|5293.03|5293.93|5293.53|5292.93|5292.53|290
1723137110000|2024-08-08 17:11:50|5293.55|5293.15|5293.18|5292.78|5293.8|5293.4|5292.68|5292.28|188
1723137120000|2024-08-08 17:12:00|5293.05|5292.65|5293.68|5293.28|5293.93|5293.53|5292.93|5292.53|232
1723137130000|2024-08-08 17:12:10|5293.55|5293.15|5294.43|5294.03|5294.93|5294.53|5293.43|5293.03|357
1723137140000|2024-08-08 17:12:20|5294.18|5293.78|5294.43|5294.03|5294.55|5294.15|5293.68|5293.28|298
1723137150000|2024-08-08 17:12:30|5294.18|5293.78|5293.43|5293.03|5294.43|5294.03|5293.43|5293.03|282
1723137160000|2024-08-08 17:12:40|5293.55|5293.15|5293.68|5293.28|5294.43|5294.03|5293.55|5293.15|217
1723137170000|2024-08-08 17:12:50|5293.43|5293.03|5294.68|5294.28|5294.93|5294.53|5292.68|5292.28|385
1723137180000|2024-08-08 17:13:00|5294.43|5294.03|5294.8|5294.4|5295.18|5294.78|5293.43|5293.03|322
1723137190000|2024-08-08 17:13:10|5294.68|5294.28|5296.93|5296.53|5297.18|5296.78|5294.18|5293.78|829
1723137200000|2024-08-08 17:13:20|5296.68|5296.28|5296.68|5296.28|5297.68|5297.28|5296.43|5296.03|865
1723137210000|2024-08-08 17:13:30|5296.43|5296.03|5296.3|5295.9|5297.05|5296.65|5296.18|5295.78|258
1723137220000|2024-08-08 17:13:40|5296.18|5295.78|5296.43|5296.03|5296.68|5296.28|5295.93|5295.53|243
1723137230000|2024-08-08 17:13:50|5296.55|5296.15|5296.18|5295.78|5296.68|5296.28|5295.68|5295.28|208
1723137240000|2024-08-08 17:14:00|5296.43|5296.03|5295.93|5295.53|5296.68|5296.28|5295.18|5294.78|364
1723137250000|2024-08-08 17:14:10|5295.8|5295.4|5295.43|5295.03|5295.93|5295.53|5294.93|5294.53|239
1723137260000|2024-08-08 17:14:20|5295.3|5294.9|5294.43|5294.03|5295.3|5294.9|5293.93|5293.53|439
1723137270000|2024-08-08 17:14:30|5294.93|5294.53|5295.93|5295.53|5295.93|5295.53|5294.93|5294.53|224
1723137280000|2024-08-08 17:14:40|5296.68|5296.28|5296.18|5295.78|5296.93|5296.53|5296.18|5295.78|297
1723137290000|2024-08-08 17:14:50|5296.3|5295.9|5296.18|5295.78|5296.68|5296.28|5296.18|5295.78|184
1723137300000|2024-08-08 17:15:00|5296.43|5296.03|5297.18|5296.78|5297.18|5296.78|5295.93|5295.53|300
1723137310000|2024-08-08 17:15:10|5296.68|5296.28|5295.93|5295.53|5296.93|5296.53|5295.55|5295.15|376
1723137320000|2024-08-08 17:15:20|5296.43|5296.03|5296.93|5296.53|5296.93|5296.53|5296.18|5295.78|247
1723137330000|2024-08-08 17:15:30|5296.68|5296.28|5296.68|5296.28|5297.3|5296.9|5296.43|5296.03|226
1723137340000|2024-08-08 17:15:40|5296.55|5296.15|5295.93|5295.53|5296.68|5296.28|5295.43|5295.03|255
1723137350000|2024-08-08 17:15:50|5296.05|5295.65|5297.18|5296.78|5297.43|5297.03|5295.93|5295.53|297
1723137360000|2024-08-08 17:16:00|5297.68|5297.28|5298.18|5297.78|5298.43|5298.03|5297.43|5297.03|540
1723137370000|2024-08-08 17:16:10|5298.68|5298.28|5299.18|5298.78|5299.18|5298.78|5297.93|5297.53|826
1723137380000|2024-08-08 17:16:20|5299.3|5298.9|5298.43|5298.03|5299.43|5299.03|5298.43|5298.03|402
1723137390000|2024-08-08 17:16:30|5298.68|5298.28|5298.43|5298.03|5298.93|5298.53|5298.18|5297.78|302
1723137400000|2024-08-08 17:16:40|5298.68|5298.28|5298.43|5298.03|5299.18|5298.78|5298.3|5297.9|289
1723137410000|2024-08-08 17:16:50|5298.68|5298.28|5298.3|5297.9|5298.68|5298.28|5297.93|5297.53|223
1723137420000|2024-08-08 17:17:00|5298.18|5297.78|5298.68|5298.28|5298.93|5298.53|5298.05|5297.65|141
1723137430000|2024-08-08 17:17:10|5299.18|5298.78|5298.68|5298.28|5299.68|5299.28|5298.43|5298.03|273
1723137440000|2024-08-08 17:17:20|5298.93|5298.53|5298.43|5298.03|5299.18|5298.78|5298.43|5298.03|194
1723137450000|2024-08-08 17:17:30|5298.68|5298.28|5297.93|5297.53|5298.93|5298.53|5297.43|5297.03|309
1723137460000|2024-08-08 17:17:40|5298.05|5297.65|5297.93|5297.53|5298.18|5297.78|5297.18|5296.78|167
1723137470000|2024-08-08 17:17:50|5298.43|5298.03|5297.68|5297.28|5298.43|5298.03|5297.68|5297.28|189
1723137480000|2024-08-08 17:18:00|5297.93|5297.53|5297.43|5297.03|5297.93|5297.53|5296.93|5296.53|166
1723137490000|2024-08-08 17:18:10|5297.68|5297.28|5297.93|5297.53|5298.43|5298.03|5297.43|5297.03|249
1723137500000|2024-08-08 17:18:20|5297.68|5297.28|5298.43|5298.03|5298.43|5298.03|5297.18|5296.78|212
1723137510000|2024-08-08 17:18:30|5298.18|5297.78|5299.05|5298.65|5299.18|5298.78|5297.93|5297.53|219
1723137520000|2024-08-08 17:18:40|5298.93|5298.53|5299.18|5298.78|5299.93|5299.53|5298.93|5298.53|276
1723137530000|2024-08-08 17:18:50|5299.43|5299.03|5299.43|5299.03|5299.68|5299.28|5299.43|5299.03|200
1723137540000|2024-08-08 17:19:00|5299.18|5298.78|5300.18|5299.78|5300.43|5300.03|5298.93|5298.53|325
1723137550000|2024-08-08 17:19:10|5300.05|5299.65|5301.18|5300.78|5301.3|5300.9|5299.93|5299.53|483
1723137560000|2024-08-08 17:19:20|5301.43|5301.03|5302.68|5302.28|5303.18|5302.78|5301.3|5300.9|757
1723137570000|2024-08-08 17:19:30|5302.8|5302.4|5303.68|5303.28|5303.68|5303.28|5302.8|5302.4|790
1723137580000|2024-08-08 17:19:40|5303.93|5303.53|5304.93|5304.53|5305.43|5305.03|5303.68|5303.28|786
1723137590000|2024-08-08 17:19:50|5304.43|5304.03|5306.18|5305.78|5306.18|5305.78|5304.3|5303.9|753
1723137600000|2024-08-08 17:20:00|5305.68|5305.28|5304.93|5304.53|5306.18|5305.78|5304.3|5303.9|1078
1723137610000|2024-08-08 17:20:10|5305.18|5304.78|5304.93|5304.53|5305.18|5304.78|5304.43|5304.03|426
1723137620000|2024-08-08 17:20:20|5304.68|5304.28|5304.93|5304.53|5305.43|5305.03|5304.18|5303.78|402
1723137630000|2024-08-08 17:20:30|5304.68|5304.28|5304.43|5304.03|5305.43|5305.03|5304.43|5304.03|370
1723137640000|2024-08-08 17:20:40|5304.68|5304.28|5305.68|5305.28|5306.05|5305.65|5304.68|5304.28|385
1723137650000|2024-08-08 17:20:50|5305.93|5305.53|5307.43|5307.03|5307.93|5307.53|5305.68|5305.28|1343
1723137660000|2024-08-08 17:21:00|5307.68|5307.28|5309.18|5308.78|5309.18|5308.78|5307.18|5306.78|1787
1723137670000|2024-08-08 17:21:10|5309.05|5308.65|5308.18|5307.78|5309.18|5308.78|5308.18|5307.78|1392
1723137680000|2024-08-08 17:21:20|5308.3|5307.9|5308.43|5308.03|5308.93|5308.53|5308.18|5307.78|429
1723137690000|2024-08-08 17:21:30|5308.68|5308.28|5308.55|5308.15|5308.93|5308.53|5308.43|5308.03|412
1723137700000|2024-08-08 17:21:40|5307.68|5307.28|5308.43|5308.03|5308.68|5308.28|5307.18|5306.78|887
1723137710000|2024-08-08 17:21:50|5308.68|5308.28|5308.43|5308.03|5309.43|5309.03|5308.18|5307.78|507
1723137720000|2024-08-08 17:22:00|5308.18|5307.78|5306.93|5306.53|5308.18|5307.78|5306.68|5306.28|801
1723137730000|2024-08-08 17:22:10|5306.43|5306.03|5306.93|5306.53|5307.18|5306.78|5306.43|5306.03|568
1723137740000|2024-08-08 17:22:20|5306.68|5306.28|5305.68|5305.28|5306.93|5306.53|5305.43|5305.03|543
1723137750000|2024-08-08 17:22:30|5305.93|5305.53|5306.18|5305.78|5306.55|5306.15|5305.93|5305.53|418
1723137760000|2024-08-08 17:22:40|5305.93|5305.53|5306.68|5306.28|5307.18|5306.78|5305.68|5305.28|366
1723137770000|2024-08-08 17:22:50|5306.8|5306.4|5306.68|5306.28|5307.43|5307.03|5306.68|5306.28|251
1723137780000|2024-08-08 17:23:00|5306.43|5306.03|5306.93|5306.53|5307.18|5306.78|5305.93|5305.53|317
1723137790000|2024-08-08 17:23:10|5307.18|5306.78|5307.43|5307.03|5307.68|5307.28|5307.05|5306.65|293
1723137800000|2024-08-08 17:23:20|5307.55|5307.15|5305.93|5305.53|5307.93|5307.53|5305.93|5305.53|380
1723137810000|2024-08-08 17:23:30|5305.68|5305.28|5306.68|5306.28|5306.68|5306.28|5305.68|5305.28|266
1723137820000|2024-08-08 17:23:40|5306.55|5306.15|5306.43|5306.03|5307.18|5306.78|5306.18|5305.78|387
1723137830000|2024-08-08 17:23:50|5306.68|5306.28|5307.18|5306.78|5307.43|5307.03|5306.55|5306.15|235
1723137840000|2024-08-08 17:24:00|5306.93|5306.53|5306.18|5305.78|5306.93|5306.53|5305.93|5305.53|194
1723137850000|2024-08-08 17:24:10|5306.43|5306.03|5306.68|5306.28|5307.18|5306.78|5306.43|5306.03|293
1723137860000|2024-08-08 17:24:20|5306.8|5306.4|5307.18|5306.78|5307.43|5307.03|5306.43|5306.03|228
1723137870000|2024-08-08 17:24:30|5306.93|5306.53|5305.93|5305.53|5306.93|5306.53|5305.68|5305.28|443
1723137880000|2024-08-08 17:24:40|5306.18|5305.78|5304.68|5304.28|5306.43|5306.03|5304.43|5304.03|480
1723137890000|2024-08-08 17:24:50|5304.55|5304.15|5305.68|5305.28|5305.93|5305.53|5304.43|5304.03|253
1723137900000|2024-08-08 17:25:00|5305.43|5305.03|5306.18|5305.78|5306.18|5305.78|5304.93|5304.53|354
1723137910000|2024-08-08 17:25:10|5305.93|5305.53|5305.93|5305.53|5305.93|5305.53|5304.93|5304.53|230
1723137920000|2024-08-08 17:25:20|5305.68|5305.28|5306.43|5306.03|5306.43|5306.03|5305.68|5305.28|171
1723137930000|2024-08-08 17:25:30|5306.68|5306.28|5306.43|5306.03|5306.68|5306.28|5305.68|5305.28|348
1723137940000|2024-08-08 17:25:40|5306.55|5306.15|5306.68|5306.28|5306.68|5306.28|5306.18|5305.78|190
1723137950000|2024-08-08 17:25:50|5306.43|5306.03|5305.93|5305.53|5306.43|5306.03|5305.68|5305.28|141
1723137960000|2024-08-08 17:26:00|5306.05|5305.65|5307.93|5307.53|5307.93|5307.53|5306.05|5305.65|385
1723137970000|2024-08-08 17:26:10|5308.18|5307.78|5308.18|5307.78|5308.43|5308.03|5307.93|5307.53|422
1723137980000|2024-08-08 17:26:20|5307.93|5307.53|5308.8|5308.4|5308.93|5308.53|5307.93|5307.53|277
1723137990000|2024-08-08 17:26:30|5308.68|5308.28|5308.45|5308.05|5308.81|5308.41|5307.95|5307.55|215
1723138000000|2024-08-08 17:26:40|5308.7|5308.3|5308.95|5308.55|5308.95|5308.55|5308.45|5308.05|244
1723138010000|2024-08-08 17:26:50|5308.7|5308.3|5309.45|5309.05|5309.95|5309.55|5308.7|5308.3|713
1723138020000|2024-08-08 17:27:00|5309.57|5309.17|5308.7|5308.3|5309.57|5309.17|5307.95|5307.55|422
1723138030000|2024-08-08 17:27:10|5308.95|5308.55|5308.82|5308.42|5309.2|5308.8|5308.45|5308.05|236
1723138040000|2024-08-08 17:27:20|5308.7|5308.3|5309.7|5309.3|5309.95|5309.55|5308.7|5308.3|256
1723138050000|2024-08-08 17:27:30|5309.95|5309.55|5309.95|5309.55|5309.95|5309.55|5309.2|5308.8|424
1723138060000|2024-08-08 17:27:40|5310.2|5309.8|5310.2|5309.8|5310.45|5310.05|5309.7|5309.3|304
1723138070000|2024-08-08 17:27:50|5309.95|5309.55|5310.2|5309.8|5310.2|5309.8|5309.95|5309.55|281
1723138080000|2024-08-08 17:28:00|5309.95|5309.55|5309.2|5308.8|5309.95|5309.55|5308.57|5308.17|438
1723138090000|2024-08-08 17:28:10|5309.07|5308.67|5309.45|5309.05|5309.7|5309.3|5308.95|5308.55|236
1723138100000|2024-08-08 17:28:20|5309.57|5309.17|5310.2|5309.8|5310.45|5310.05|5309.45|5309.05|1294
1723138110000|2024-08-08 17:28:30|5310.07|5309.67|5310.45|5310.05|5310.7|5310.3|5309.95|5309.55|286
1723138120000|2024-08-08 17:28:40|5310.32|5309.92|5309.7|5309.3|5310.45|5310.05|5309.7|5309.3|276
1723138130000|2024-08-08 17:28:50|5309.45|5309.05|5310.45|5310.05|5310.57|5310.17|5309.45|5309.05|367
1723138140000|2024-08-08 17:29:00|5310.57|5310.17|5313.7|5313.3|5313.95|5313.55|5310.57|5310.17|2307
1723138150000|2024-08-08 17:29:10|5313.95|5313.55|5313.95|5313.55|5314.45|5314.05|5313.45|5313.05|1168
1723138160000|2024-08-08 17:29:20|5314.07|5313.67|5313.95|5313.55|5314.2|5313.8|5313.45|5313.05|435
1723138170000|2024-08-08 17:29:30|5314.2|5313.8|5313.95|5313.55|5314.2|5313.8|5313.45|5313.05|664
1723138180000|2024-08-08 17:29:40|5314.2|5313.8|5315.2|5314.8|5315.2|5314.8|5314.2|5313.8|761
1723138190000|2024-08-08 17:29:50|5314.95|5314.55|5314.7|5314.3|5315.07|5314.67|5314.45|5314.05|594
1723138200000|2024-08-08 17:30:00|5314.95|5314.55|5313.95|5313.55|5315.57|5315.17|5313.95|5313.55|1135
1723138210000|2024-08-08 17:30:10|5313.82|5313.42|5314.7|5314.3|5314.7|5314.3|5313.7|5313.3|418
1723138220000|2024-08-08 17:30:20|5315.2|5314.8|5316.2|5315.8|5316.2|5315.8|5315.2|5314.8|679
1723138230000|2024-08-08 17:30:30|5316.45|5316.05|5316.95|5316.55|5316.95|5316.55|5316.2|5315.8|557
1723138240000|2024-08-08 17:30:40|5316.7|5316.3|5315.7|5315.3|5316.7|5316.3|5315.7|5315.3|412
1723138250000|2024-08-08 17:30:50|5315.82|5315.42|5315.82|5315.42|5315.82|5315.42|5315.07|5314.67|297
1723138260000|2024-08-08 17:31:00|5315.95|5315.55|5315.45|5315.05|5315.95|5315.55|5314.95|5314.55|547
1723138270000|2024-08-08 17:31:10|5315.7|5315.3|5315.07|5314.67|5316.2|5315.8|5314.7|5314.3|358
1723138280000|2024-08-08 17:31:20|5314.95|5314.55|5315.45|5315.05|5315.7|5315.3|5314.95|5314.55|386
1723138290000|2024-08-08 17:31:30|5315.7|5315.3|5314.95|5314.55|5315.7|5315.3|5314.7|5314.3|101
1723138300000|2024-08-08 17:31:40|5314.7|5314.3|5314.2|5313.8|5314.95|5314.55|5314.07|5313.67|735
1723138310000|2024-08-08 17:31:50|5314.07|5313.67|5315.2|5314.8|5315.2|5314.8|5314.07|5313.67|257
1723138320000|2024-08-08 17:32:00|5314.95|5314.55|5315.7|5315.3|5315.7|5315.3|5314.7|5314.3|422
1723138330000|2024-08-08 17:32:10|5315.82|5315.42|5317.2|5316.8|5317.2|5316.8|5315.7|5315.3|364
1723138340000|2024-08-08 17:32:20|5317.45|5317.05|5317.57|5317.17|5317.95|5317.55|5317.45|5317.05|559
1723138350000|2024-08-08 17:32:30|5317.2|5316.8|5317.45|5317.05|5317.57|5317.17|5316.95|5316.55|369
1723138360000|2024-08-08 17:32:40|5317.2|5316.8|5317.2|5316.8|5317.2|5316.8|5316.45|5316.05|284
1723138370000|2024-08-08 17:32:50|5317.45|5317.05|5318.32|5317.92|5318.32|5317.92|5317.45|5317.05|304
1723138380000|2024-08-08 17:33:00|5318.2|5317.8|5317.95|5317.55|5318.2|5317.8|5317.2|5316.8|408
1723138390000|2024-08-08 17:33:10|5318.2|5317.8|5318.7|5318.3|5318.82|5318.42|5317.95|5317.55|353
1723138400000|2024-08-08 17:33:20|5318.45|5318.05|5317.7|5317.3|5318.45|5318.05|5317.2|5316.8|498
1723138410000|2024-08-08 17:33:30|5317.82|5317.42|5317.2|5316.8|5317.82|5317.42|5317.2|5316.8|292
1723138420000|2024-08-08 17:33:40|5316.95|5316.55|5317.7|5317.3|5317.7|5317.3|5316.57|5316.17|241
1723138430000|2024-08-08 17:33:50|5317.95|5317.55|5318.7|5318.3|5318.95|5318.55|5317.95|5317.55|501
1723138440000|2024-08-08 17:34:00|5318.45|5318.05|5319.2|5318.8|5319.2|5318.8|5318.45|5318.05|544
1723138450000|2024-08-08 17:34:10|5319.45|5319.05|5318.2|5317.8|5319.45|5319.05|5318.2|5317.8|299
1723138460000|2024-08-08 17:34:20|5318.45|5318.05|5317.45|5317.05|5318.7|5318.3|5317.45|5317.05|302
1723138470000|2024-08-08 17:34:30|5317.57|5317.17|5317.32|5316.92|5317.95|5317.55|5317.2|5316.8|294
1723138480000|2024-08-08 17:34:40|5317.2|5316.8|5317.7|5317.3|5317.7|5317.3|5317.07|5316.67|432
1723138490000|2024-08-08 17:34:50|5317.95|5317.55|5317.2|5316.8|5317.95|5317.55|5317.2|5316.8|324
1723138500000|2024-08-08 17:35:00|5316.7|5316.3|5315.95|5315.55|5316.95|5316.55|5315.95|5315.55|401
1723138510000|2024-08-08 17:35:10|5316.2|5315.8|5315.7|5315.3|5316.45|5316.05|5315.7|5315.3|370
1723138520000|2024-08-08 17:35:20|5315.95|5315.55|5315.57|5315.17|5315.95|5315.55|5315.2|5314.8|687
1723138530000|2024-08-08 17:35:30|5315.45|5315.05|5315.2|5314.8|5316.45|5316.05|5315.2|5314.8|356
1723138540000|2024-08-08 17:35:40|5314.7|5314.3|5312.95|5312.55|5314.7|5314.3|5312.2|5311.8|1450
1723138550000|2024-08-08 17:35:50|5313.2|5312.8|5313.95|5313.55|5313.95|5313.55|5312.95|5312.55|704
1723138560000|2024-08-08 17:36:00|5314.07|5313.67|5315.2|5314.8|5315.2|5314.8|5313.95|5313.55|487
1723138570000|2024-08-08 17:36:10|5314.95|5314.55|5315.45|5315.05|5315.95|5315.55|5314.95|5314.55|464
1723138580000|2024-08-08 17:36:20|5314.95|5314.55|5315.45|5315.05|5315.45|5315.05|5314.95|5314.55|351
1723138590000|2024-08-08 17:36:30|5315.2|5314.8|5316.07|5315.67|5316.2|5315.8|5315.2|5314.8|442
1723138600000|2024-08-08 17:36:40|5315.95|5315.55|5315.2|5314.8|5315.95|5315.55|5315.2|5314.8|415
1723138610000|2024-08-08 17:36:50|5314.95|5314.55|5314.45|5314.05|5314.95|5314.55|5314.32|5313.92|299
1723138620000|2024-08-08 17:37:00|5314.7|5314.3|5314.07|5313.67|5314.95|5314.55|5313.95|5313.55|338
1723138630000|2024-08-08 17:37:10|5314.2|5313.8|5314.95|5314.55|5314.95|5314.55|5313.95|5313.55|367
1723138640000|2024-08-08 17:37:20|5314.82|5314.42|5316.45|5316.05|5316.45|5316.05|5314.82|5314.42|461
1723138650000|2024-08-08 17:37:30|5316.7|5316.3|5316.82|5316.42|5316.95|5316.55|5316.2|5315.8|231
1723138660000|2024-08-08 17:37:40|5316.7|5316.3|5316.95|5316.55|5317.45|5317.05|5316.7|5316.3|273
1723138670000|2024-08-08 17:37:50|5317.07|5316.67|5317.2|5316.8|5317.2|5316.8|5316.95|5316.55|153
1723138680000|2024-08-08 17:38:00|5317.45|5317.05|5315.7|5315.3|5317.45|5317.05|5315.7|5315.3|364
1723138690000|2024-08-08 17:38:10|5315.82|5315.42|5315.2|5314.8|5316.2|5315.8|5314.95|5314.55|496
1723138700000|2024-08-08 17:38:20|5315.45|5315.05|5314.95|5314.55|5315.57|5315.17|5314.7|5314.3|373
1723138710000|2024-08-08 17:38:30|5314.7|5314.3|5314.95|5314.55|5315.2|5314.8|5314.2|5313.8|435
1723138720000|2024-08-08 17:38:40|5314.7|5314.3|5313.95|5313.55|5314.7|5314.3|5313.45|5313.05|369
1723138730000|2024-08-08 17:38:50|5314.07|5313.67|5315.95|5315.55|5315.95|5315.55|5314.07|5313.67|411
1723138740000|2024-08-08 17:39:00|5315.7|5315.3|5314.82|5314.42|5315.7|5315.3|5314.7|5314.3|348
1723138750000|2024-08-08 17:39:10|5314.95|5314.55|5314.7|5314.3|5315.2|5314.8|5314.45|5314.05|377
1723138760000|2024-08-08 17:39:20|5314.82|5314.42|5314.95|5314.55|5315.2|5314.8|5314.45|5314.05|302
1723138770000|2024-08-08 17:39:30|5315.07|5314.67|5315.45|5315.05|5315.57|5315.17|5314.95|5314.55|82
1723138780000|2024-08-08 17:39:40|5315.7|5315.3|5316.45|5316.05|5316.45|5316.05|5315.57|5315.17|174
1723138790000|2024-08-08 17:39:50|5316.57|5316.17|5316.95|5316.55|5317.2|5316.8|5316.57|5316.17|341
1723138800000|2024-08-08 17:40:00|5317.2|5316.8|5316.45|5316.05|5317.2|5316.8|5315.95|5315.55|361
1723138810000|2024-08-08 17:40:10|5316.7|5316.3|5317.45|5317.05|5317.45|5317.05|5316.7|5316.3|245
1723138820000|2024-08-08 17:40:20|5317.7|5317.3|5318.2|5317.8|5318.45|5318.05|5317.7|5317.3|397
1723138830000|2024-08-08 17:40:30|5317.95|5317.55|5316.95|5316.55|5318.45|5318.05|5316.95|5316.55|279
1723138840000|2024-08-08 17:40:40|5317.2|5316.8|5317.57|5317.17|5317.82|5317.42|5316.95|5316.55|399
1723138850000|2024-08-08 17:40:50|5317.7|5317.3|5317.45|5317.05|5317.7|5317.3|5316.95|5316.55|167
1723138860000|2024-08-08 17:41:00|5317.2|5316.8|5316.2|5315.8|5317.45|5317.05|5315.7|5315.3|493
1723138870000|2024-08-08 17:41:10|5316.07|5315.67|5316.2|5315.8|5316.7|5316.3|5315.95|5315.55|175
1723138880000|2024-08-08 17:41:20|5316.32|5315.92|5315.7|5315.3|5316.32|5315.92|5315.2|5314.8|310
1723138890000|2024-08-08 17:41:30|5315.57|5315.17|5315.7|5315.3|5315.95|5315.55|5315.45|5315.05|383
1723138900000|2024-08-08 17:41:40|5315.57|5315.17|5315.95|5315.55|5316.2|5315.8|5315.45|5315.05|217
1723138910000|2024-08-08 17:41:50|5316.07|5315.67|5315.7|5315.3|5316.82|5316.42|5315.7|5315.3|146
1723138920000|2024-08-08 17:42:00|5315.95|5315.55|5315.95|5315.55|5316.07|5315.67|5315.45|5315.05|211
1723138930000|2024-08-08 17:42:10|5315.82|5315.42|5315.7|5315.3|5316.2|5315.8|5315.45|5315.05|135
1723138940000|2024-08-08 17:42:20|5315.95|5315.55|5316.45|5316.05|5316.45|5316.05|5315.7|5315.3|192
1723138950000|2024-08-08 17:42:30|5316.32|5315.92|5315.95|5315.55|5316.32|5315.92|5315.45|5315.05|209
1723138960000|2024-08-08 17:42:40|5316.2|5315.8|5316.2|5315.8|5316.45|5316.05|5315.7|5315.3|199
1723138970000|2024-08-08 17:42:50|5316.07|5315.67|5315.95|5315.55|5316.2|5315.8|5315.2|5314.8|190
1723138980000|2024-08-08 17:43:00|5315.82|5315.42|5316.7|5316.3|5316.7|5316.3|5315.7|5315.3|151
1723138990000|2024-08-08 17:43:10|5316.95|5316.55|5316.7|5316.3|5317.2|5316.8|5316.7|5316.3|160
1723139000000|2024-08-08 17:43:20|5316.82|5316.42|5316.7|5316.3|5317.45|5317.05|5316.45|5316.05|218
1723139010000|2024-08-08 17:43:30|5316.82|5316.42|5317.95|5317.55|5317.95|5317.55|5316.7|5316.3|283
1723139020000|2024-08-08 17:43:40|5318.2|5317.8|5317.45|5317.05|5318.2|5317.8|5317.45|5317.05|182
1723139030000|2024-08-08 17:43:50|5317.32|5316.92|5317.07|5316.67|5317.45|5317.05|5316.95|5316.55|128
1723139040000|2024-08-08 17:44:00|5316.95|5316.55|5316.2|5315.8|5316.95|5316.55|5316.2|5315.8|200
1723139050000|2024-08-08 17:44:10|5316.32|5315.92|5315.95|5315.55|5316.7|5316.3|5315.95|5315.55|130
1723139060000|2024-08-08 17:44:20|5316.2|5315.8|5316.7|5316.3|5316.7|5316.3|5315.95|5315.55|185
1723139070000|2024-08-08 17:44:30|5316.82|5316.42|5315.95|5315.55|5317.2|5316.8|5315.95|5315.55|207
1723139080000|2024-08-08 17:44:40|5315.7|5315.3|5314.95|5314.55|5315.95|5315.55|5314.7|5314.3|423
1723139090000|2024-08-08 17:44:50|5315.2|5314.8|5315.57|5315.17|5315.7|5315.3|5314.95|5314.55|212
1723139100000|2024-08-08 17:45:00|5315.7|5315.3|5315.2|5314.8|5315.95|5315.55|5315.2|5314.8|208
1723139110000|2024-08-08 17:45:10|5315.32|5314.92|5315.95|5315.55|5316.45|5316.05|5315.32|5314.92|304
1723139120000|2024-08-08 17:45:20|5315.7|5315.3|5316.2|5315.8|5316.7|5316.3|5315.7|5315.3|195
1723139130000|2024-08-08 17:45:30|5316.32|5315.92|5316.45|5316.05|5316.57|5316.17|5316.2|5315.8|139
1723139140000|2024-08-08 17:45:40|5316.7|5316.3|5316.7|5316.3|5317.07|5316.67|5316.45|5316.05|313
1723139150000|2024-08-08 17:45:50|5316.82|5316.42|5316.45|5316.05|5316.95|5316.55|5316.45|5316.05|66
1723139160000|2024-08-08 17:46:00|5316.57|5316.17|5317.57|5317.17|5317.57|5317.17|5316.45|5316.05|252
1723139170000|2024-08-08 17:46:10|5317.45|5317.05|5318.07|5317.67|5318.2|5317.8|5317.45|5317.05|490
1723139180000|2024-08-08 17:46:20|5317.95|5317.55|5318.45|5318.05|5318.45|5318.05|5317.95|5317.55|503
1723139190000|2024-08-08 17:46:30|5318.95|5318.55|5318.95|5318.55|5318.95|5318.55|5318.45|5318.05|471
1723139200000|2024-08-08 17:46:40|5319.07|5318.67|5317.95|5317.55|5319.07|5318.67|5317.57|5317.17|577
1723139210000|2024-08-08 17:46:50|5318.2|5317.8|5317.45|5317.05|5318.45|5318.05|5317.45|5317.05|277
1723139220000|2024-08-08 17:47:00|5317.32|5316.92|5316.45|5316.05|5317.32|5316.92|5316.2|5315.8|513
1723139230000|2024-08-08 17:47:10|5316.2|5315.8|5317.45|5317.05|5317.7|5317.3|5316.2|5315.8|235
1723139240000|2024-08-08 17:47:20|5317.7|5317.3|5317.7|5317.3|5317.95|5317.55|5317.45|5317.05|181
1723139250000|2024-08-08 17:47:30|5317.95|5317.55|5317.7|5317.3|5318.32|5317.92|5317.7|5317.3|200
1723139260000|2024-08-08 17:47:40|5317.82|5317.42|5317.95|5317.55|5318.2|5317.8|5317.7|5317.3|210
1723139270000|2024-08-08 17:47:50|5318.2|5317.8|5318.07|5317.67|5318.2|5317.8|5317.95|5317.55|258
1723139280000|2024-08-08 17:48:00|5318.2|5317.8|5317.7|5317.3|5318.45|5318.05|5317.45|5317.05|451
1723139290000|2024-08-08 17:48:10|5317.95|5317.55|5317.7|5317.3|5318.2|5317.8|5317.7|5317.3|254
1723139300000|2024-08-08 17:48:20|5317.95|5317.55|5317.95|5317.55|5318.45|5318.05|5317.7|5317.3|299
1723139310000|2024-08-08 17:48:30|5318.2|5317.8|5317.32|5316.92|5318.45|5318.05|5316.7|5316.3|563
1723139320000|2024-08-08 17:48:40|5317.45|5317.05|5317.2|5316.8|5317.45|5317.05|5316.95|5316.55|225
1723139330000|2024-08-08 17:48:50|5316.95|5316.55|5317.7|5317.3|5317.7|5317.3|5316.95|5316.55|192
1723139340000|2024-08-08 17:49:00|5317.82|5317.42|5317.2|5316.8|5317.95|5317.55|5316.95|5316.55|464
1723139350000|2024-08-08 17:49:10|5317.32|5316.92|5317.45|5317.05|5317.57|5317.17|5316.95|5316.55|240
1723139360000|2024-08-08 17:49:20|5317.32|5316.92|5317.45|5317.05|5317.45|5317.05|5316.95|5316.55|308
1723139370000|2024-08-08 17:49:30|5317.2|5316.8|5317.2|5316.8|5317.2|5316.8|5316.95|5316.55|96
1723139380000|2024-08-08 17:49:40|5317.32|5316.92|5317.2|5316.8|5317.57|5317.17|5316.82|5316.42|240
1723139390000|2024-08-08 17:49:50|5317.07|5316.67|5317.45|5317.05|5317.7|5317.3|5316.95|5316.55|201
1723139400000|2024-08-08 17:50:00|5317.2|5316.8|5317.7|5317.3|5317.95|5317.55|5317.2|5316.8|354
1723139410000|2024-08-08 17:50:10|5318.2|5317.8|5317.95|5317.55|5318.45|5318.05|5317.45|5317.05|341
1723139420000|2024-08-08 17:50:20|5318.2|5317.8|5318.7|5318.3|5318.95|5318.55|5318.2|5317.8|310
1723139430000|2024-08-08 17:50:30|5318.95|5318.55|5319.2|5318.8|5319.2|5318.8|5318.45|5318.05|559
1723139440000|2024-08-08 17:50:40|5318.95|5318.55|5319.2|5318.8|5319.2|5318.8|5318.7|5318.3|226
1723139450000|2024-08-08 17:50:50|5319.07|5318.67|5318.95|5318.55|5319.2|5318.8|5318.95|5318.55|147
1723139460000|2024-08-08 17:51:00|5318.7|5318.3|5319.2|5318.8|5319.2|5318.8|5318.7|5318.3|159
1723139470000|2024-08-08 17:51:10|5319.32|5318.92|5319.95|5319.55|5319.95|5319.55|5319.2|5318.8|423
1723139480000|2024-08-08 17:51:20|5320.2|5319.8|5318.95|5318.55|5320.2|5319.8|5318.95|5318.55|365
1723139490000|2024-08-08 17:51:30|5319.2|5318.8|5317.95|5317.55|5319.7|5319.3|5317.95|5317.55|413
1723139500000|2024-08-08 17:51:40|5318.2|5317.8|5317.7|5317.3|5318.2|5317.8|5317.45|5317.05|281
1723139510000|2024-08-08 17:51:50|5317.95|5317.55|5318.7|5318.3|5318.7|5318.3|5317.82|5317.42|227
1723139520000|2024-08-08 17:52:00|5318.2|5317.8|5316.45|5316.05|5318.2|5317.8|5316.45|5316.05|641
1723139530000|2024-08-08 17:52:10|5316.7|5316.3|5315.45|5315.05|5316.7|5316.3|5315.45|5315.05|501
1723139540000|2024-08-08 17:52:20|5315.7|5315.3|5315.45|5315.05|5315.95|5315.55|5315.2|5314.8|231
1723139550000|2024-08-08 17:52:30|5315.7|5315.3|5316.45|5316.05|5316.7|5316.3|5315.45|5315.05|353
1723139560000|2024-08-08 17:52:40|5316.57|5316.17|5317.2|5316.8|5317.2|5316.8|5316.45|5316.05|162
1723139570000|2024-08-08 17:52:50|5316.95|5316.55|5316.95|5316.55|5316.95|5316.55|5316.57|5316.17|345
1723139580000|2024-08-08 17:53:00|5316.7|5316.3|5316.57|5316.17|5317.45|5317.05|5316.45|5316.05|298
1723139590000|2024-08-08 17:53:10|5316.7|5316.3|5317.7|5317.3|5317.7|5317.3|5316.57|5316.17|213
1723139600000|2024-08-08 17:53:20|5317.45|5317.05|5317.45|5317.05|5317.45|5317.05|5317.07|5316.67|153
1723139610000|2024-08-08 17:53:30|5317.2|5316.8|5317.7|5317.3|5317.7|5317.3|5316.95|5316.55|164
1723139620000|2024-08-08 17:53:40|5317.45|5317.05|5317.95|5317.55|5318.2|5317.8|5317.45|5317.05|397
1723139630000|2024-08-08 17:53:50|5318.2|5317.8|5317.95|5317.55|5318.2|5317.8|5317.95|5317.55|110
1723139640000|2024-08-08 17:54:00|5317.7|5317.3|5317.45|5317.05|5317.7|5317.3|5316.95|5316.55|402
1723139650000|2024-08-08 17:54:10|5316.82|5316.42|5317.57|5317.17|5317.7|5317.3|5316.7|5316.3|321
1723139660000|2024-08-08 17:54:20|5317.7|5317.3|5318.2|5317.8|5318.45|5318.05|5317.7|5317.3|270
1723139670000|2024-08-08 17:54:30|5317.95|5317.55|5318.2|5317.8|5318.45|5318.05|5317.95|5317.55|139
1723139680000|2024-08-08 17:54:40|5318.45|5318.05|5318.45|5318.05|5318.45|5318.05|5317.7|5317.3|142
1723139690000|2024-08-08 17:54:50|5318.57|5318.17|5318.45|5318.05|5318.7|5318.3|5318.45|5318.05|109
1723139700000|2024-08-08 17:55:00|5318.2|5317.8|5317.45|5317.05|5318.45|5318.05|5317.2|5316.8|194
1723139710000|2024-08-08 17:55:10|5316.7|5316.3|5316.2|5315.8|5316.95|5316.55|5316.2|5315.8|352
1723139720000|2024-08-08 17:55:20|5316.32|5315.92|5315.82|5315.42|5316.32|5315.92|5315.32|5314.92|298
1723139730000|2024-08-08 17:55:30|5315.7|5315.3|5315.45|5315.05|5315.95|5315.55|5314.95|5314.55|348
1723139740000|2024-08-08 17:55:40|5315.7|5315.3|5315.2|5314.8|5315.7|5315.3|5315.2|5314.8|211
1723139750000|2024-08-08 17:55:50|5315.45|5315.05|5316.7|5316.3|5316.7|5316.3|5315.45|5315.05|373
1723139760000|2024-08-08 17:56:00|5316.45|5316.05|5316.2|5315.8|5316.95|5316.55|5315.7|5315.3|259
1723139770000|2024-08-08 17:56:10|5316.32|5315.92|5316.2|5315.8|5316.7|5316.3|5315.95|5315.55|78
1723139780000|2024-08-08 17:56:20|5316.45|5316.05|5316.7|5316.3|5317.2|5316.8|5316.45|5316.05|241
1723139790000|2024-08-08 17:56:30|5316.95|5316.55|5317.45|5317.05|5317.7|5317.3|5316.95|5316.55|155
1723139800000|2024-08-08 17:56:40|5317.32|5316.92|5317.7|5317.3|5317.95|5317.55|5317.2|5316.8|198
1723139810000|2024-08-08 17:56:50|5317.95|5317.55|5317.45|5317.05|5317.95|5317.55|5317.45|5317.05|272
1723139820000|2024-08-08 17:57:00|5317.7|5317.3|5317.2|5316.8|5317.7|5317.3|5317.07|5316.67|286
1723139830000|2024-08-08 17:57:10|5317.45|5317.05|5317.2|5316.8|5317.7|5317.3|5316.7|5316.3|221
1723139840000|2024-08-08 17:57:20|5316.95|5316.55|5316.57|5316.17|5316.95|5316.55|5316.45|5316.05|91
1723139850000|2024-08-08 17:57:30|5316.7|5316.3|5316.95|5316.55|5317.45|5317.05|5316.7|5316.3|130
1723139860000|2024-08-08 17:57:40|5316.82|5316.42|5316.45|5316.05|5317.07|5316.67|5316.45|5316.05|139
1723139870000|2024-08-08 17:57:50|5316.57|5316.17|5315.95|5315.55|5316.7|5316.3|5315.95|5315.55|231
1723139880000|2024-08-08 17:58:00|5316.07|5315.67|5315.95|5315.55|5316.2|5315.8|5315.45|5315.05|261
1723139890000|2024-08-08 17:58:10|5315.45|5315.05|5315.2|5314.8|5315.7|5315.3|5314.95|5314.55|178
1723139900000|2024-08-08 17:58:20|5315.45|5315.05|5315.45|5315.05|5316.2|5315.8|5315.45|5315.05|177
1723139910000|2024-08-08 17:58:30|5315.7|5315.3|5315.82|5315.42|5315.95|5315.55|5315.45|5315.05|114
1723139920000|2024-08-08 17:58:40|5316.45|5316.05|5316.45|5316.05|5316.82|5316.42|5316.2|5315.8|236
1723139930000|2024-08-08 17:58:50|5316.7|5316.3|5316.45|5316.05|5316.95|5316.55|5316.45|5316.05|123
1723139940000|2024-08-08 17:59:00|5316.2|5315.8|5317.45|5317.05|5317.7|5317.3|5316.2|5315.8|335
1723139950000|2024-08-08 17:59:10|5317.32|5316.92|5316.7|5316.3|5317.32|5316.92|5316.45|5316.05|322
1723139960000|2024-08-08 17:59:20|5316.95|5316.55|5317.45|5317.05|5317.45|5317.05|5316.95|5316.55|159
1723139970000|2024-08-08 17:59:30|5317.2|5316.8|5316.95|5316.55|5317.45|5317.05|5316.95|5316.55|157
1723139980000|2024-08-08 17:59:40|5317.2|5316.8|5317.95|5317.55|5317.95|5317.55|5316.95|5316.55|175
1723139990000|2024-08-08 17:59:50|5317.82|5317.42|5317.57|5317.17|5317.95|5317.55|5317.45|5317.05|175
1723140000000|2024-08-08 18:00:00|5317.45|5317.05|5315.95|5315.55|5317.45|5317.05|5315.95|5315.55|327
1723140010000|2024-08-08 18:00:10|5316.2|5315.8|5316.7|5316.3|5316.7|5316.3|5315.95|5315.55|215
1723140020000|2024-08-08 18:00:20|5316.95|5316.55|5315.7|5315.3|5316.95|5316.55|5315.2|5314.8|415
1723140030000|2024-08-08 18:00:30|5315.82|5315.42|5316.2|5315.8|5316.32|5315.92|5315.82|5315.42|167
1723140040000|2024-08-08 18:00:40|5316.07|5315.67|5316.45|5316.05|5316.7|5316.3|5315.95|5315.55|114
1723140050000|2024-08-08 18:00:50|5316.32|5315.92|5315.7|5315.3|5316.32|5315.92|5315.57|5315.17|292
1723140060000|2024-08-08 18:01:00|5315.82|5315.42|5316.45|5316.05|5316.7|5316.3|5315.7|5315.3|230
1723140070000|2024-08-08 18:01:10|5316.7|5316.3|5317.45|5317.05|5317.7|5317.3|5316.7|5316.3|264
1723140080000|2024-08-08 18:01:20|5317.57|5317.17|5317.45|5317.05|5318.2|5317.8|5317.45|5317.05|310
1723140090000|2024-08-08 18:01:30|5317.7|5317.3|5317.7|5317.3|5318.2|5317.8|5317.57|5317.17|206
1723140100000|2024-08-08 18:01:40|5317.82|5317.42|5317.45|5317.05|5317.95|5317.55|5316.95|5316.55|153
1723140110000|2024-08-08 18:01:50|5317.2|5316.8|5317.7|5317.3|5317.7|5317.3|5317.2|5316.8|168
1723140120000|2024-08-08 18:02:00|5317.82|5317.42|5318.7|5318.3|5319.2|5318.8|5317.82|5317.42|749
1723140130000|2024-08-08 18:02:10|5318.45|5318.05|5318.45|5318.05|5318.7|5318.3|5318.2|5317.8|463
1723140140000|2024-08-08 18:02:20|5318.2|5317.8|5316.95|5316.55|5318.2|5317.8|5316.95|5316.55|275
1723140150000|2024-08-08 18:02:30|5317.2|5316.8|5317.7|5317.3|5318.2|5317.8|5317.2|5316.8|229
1723140160000|2024-08-08 18:02:40|5317.82|5317.42|5317.95|5317.55|5318.2|5317.8|5317.7|5317.3|140
1723140170000|2024-08-08 18:02:50|5317.7|5317.3|5318.45|5318.05|5318.45|5318.05|5317.7|5317.3|247
1723140180000|2024-08-08 18:03:00|5318.7|5318.3|5319.2|5318.8|5319.2|5318.8|5318.45|5318.05|341
1723140190000|2024-08-08 18:03:10|5319.45|5319.05|5319.2|5318.8|5319.45|5319.05|5318.95|5318.55|261
1723140200000|2024-08-08 18:03:20|5319.95|5319.55|5319.95|5319.55|5320.45|5320.05|5319.7|5319.3|699
1723140210000|2024-08-08 18:03:30|5320.2|5319.8|5320.2|5319.8|5320.45|5320.05|5319.95|5319.55|246
1723140220000|2024-08-08 18:03:40|5320.45|5320.05|5321.2|5320.8|5321.2|5320.8|5320.45|5320.05|777
1723140230000|2024-08-08 18:03:50|5321.07|5320.67|5321.7|5321.3|5321.82|5321.42|5320.95|5320.55|327
1723140240000|2024-08-08 18:04:00|5321.45|5321.05|5321.2|5320.8|5321.45|5321.05|5320.2|5319.8|882
1723140250000|2024-08-08 18:04:10|5320.95|5320.55|5321.95|5321.55|5321.95|5321.55|5320.95|5320.55|348
1723140260000|2024-08-08 18:04:20|5322.2|5321.8|5321.7|5321.3|5322.2|5321.8|5321.7|5321.3|420
1723140270000|2024-08-08 18:04:30|5321.95|5321.55|5322.7|5322.3|5322.7|5322.3|5321.95|5321.55|299
1723140280000|2024-08-08 18:04:40|5322.45|5322.05|5323.7|5323.3|5323.7|5323.3|5322.45|5322.05|1338
1723140290000|2024-08-08 18:04:50|5323.45|5323.05|5323.2|5322.8|5323.45|5323.05|5322.95|5322.55|599
1723140300000|2024-08-08 18:05:00|5323.45|5323.05|5322.2|5321.8|5323.45|5323.05|5321.7|5321.3|743
1723140310000|2024-08-08 18:05:10|5322.45|5322.05|5322.45|5322.05|5322.95|5322.55|5322.2|5321.8|367
1723140320000|2024-08-08 18:05:20|5322.57|5322.17|5323.45|5323.05|5323.57|5323.17|5321.7|5321.3|359
1723140330000|2024-08-08 18:05:30|5323.7|5323.3|5323.2|5322.8|5323.7|5323.3|5322.7|5322.3|268
1723140340000|2024-08-08 18:05:40|5323.45|5323.05|5323.95|5323.55|5323.95|5323.55|5323.2|5322.8|361
1723140350000|2024-08-08 18:05:50|5324.2|5323.8|5324.7|5324.3|5324.7|5324.3|5323.95|5323.55|314
1723140360000|2024-08-08 18:06:00|5324.95|5324.55|5325.45|5325.05|5326.2|5325.8|5324.95|5324.55|1348
1723140370000|2024-08-08 18:06:10|5325.7|5325.3|5325.45|5325.05|5325.95|5325.55|5325.2|5324.8|535
1723140380000|2024-08-08 18:06:20|5325.2|5324.8|5323.7|5323.3|5325.45|5325.05|5323.45|5323.05|871
1723140390000|2024-08-08 18:06:30|5323.95|5323.55|5324.2|5323.8|5324.2|5323.8|5323.7|5323.3|314
1723140400000|2024-08-08 18:06:40|5324.7|5324.3|5323.45|5323.05|5324.7|5324.3|5323.45|5323.05|409
1723140410000|2024-08-08 18:06:50|5323.7|5323.3|5322.95|5322.55|5323.7|5323.3|5322.7|5322.3|395
1723140420000|2024-08-08 18:07:00|5322.7|5322.3|5321.45|5321.05|5322.7|5322.3|5321.2|5320.8|566
1723140430000|2024-08-08 18:07:10|5321.32|5320.92|5321.2|5320.8|5321.45|5321.05|5320.95|5320.55|471
1723140440000|2024-08-08 18:07:20|5321.45|5321.05|5321.95|5321.55|5322.2|5321.8|5321.2|5320.8|542
1723140450000|2024-08-08 18:07:30|5321.7|5321.3|5323.95|5323.55|5323.95|5323.55|5321.45|5321.05|888
1723140460000|2024-08-08 18:07:40|5324.07|5323.67|5324.2|5323.8|5324.7|5324.3|5324.07|5323.67|578
1723140470000|2024-08-08 18:07:50|5324.45|5324.05|5322.7|5322.3|5324.95|5324.55|5322.7|5322.3|588
1723140480000|2024-08-08 18:08:00|5322.82|5322.42|5322.7|5322.3|5323.2|5322.8|5322.2|5321.8|311
1723140490000|2024-08-08 18:08:10|5322.45|5322.05|5322.7|5322.3|5323.07|5322.67|5322.2|5321.8|293
1723140500000|2024-08-08 18:08:20|5322.57|5322.17|5322.95|5322.55|5323.2|5322.8|5322.57|5322.17|159
1723140510000|2024-08-08 18:08:30|5322.7|5322.3|5322.45|5322.05|5322.7|5322.3|5321.95|5321.55|217
1723140520000|2024-08-08 18:08:40|5322.2|5321.8|5322.7|5322.3|5322.95|5322.55|5321.95|5321.55|187
1723140530000|2024-08-08 18:08:50|5322.2|5321.8|5322.95|5322.55|5323.2|5322.8|5322.2|5321.8|144
1723140540000|2024-08-08 18:09:00|5323.2|5322.8|5321.95|5321.55|5323.2|5322.8|5321.7|5321.3|240
1723140550000|2024-08-08 18:09:10|5321.7|5321.3|5321.95|5321.55|5322.2|5321.8|5321.45|5321.05|303
1723140560000|2024-08-08 18:09:20|5321.82|5321.42|5321.7|5321.3|5322.2|5321.8|5321.7|5321.3|231
1723140570000|2024-08-08 18:09:30|5321.57|5321.17|5321.95|5321.55|5321.95|5321.55|5321.45|5321.05|140
1723140580000|2024-08-08 18:09:40|5321.7|5321.3|5322.2|5321.8|5322.45|5322.05|5321.7|5321.3|177
1723140590000|2024-08-08 18:09:50|5322.45|5322.05|5321.95|5321.55|5322.7|5322.3|5321.82|5321.42|255
1723140600000|2024-08-08 18:10:00|5322.2|5321.8|5322.2|5321.8|5322.2|5321.8|5321.2|5320.8|285
1723140610000|2024-08-08 18:10:10|5321.95|5321.55|5322.2|5321.8|5322.45|5322.05|5321.95|5321.55|161
1723140620000|2024-08-08 18:10:20|5322.32|5321.92|5322.7|5322.3|5322.95|5322.55|5322.2|5321.8|175
1723140630000|2024-08-08 18:10:30|5322.95|5322.55|5322.2|5321.8|5323.2|5322.8|5321.95|5321.55|398
1723140640000|2024-08-08 18:10:40|5322.45|5322.05|5322.95|5322.55|5322.95|5322.55|5322.2|5321.8|356
1723140650000|2024-08-08 18:10:50|5322.7|5322.3|5322.7|5322.3|5322.95|5322.55|5322.45|5322.05|148
1723140660000|2024-08-08 18:11:00|5322.95|5322.55|5323.2|5322.8|5323.45|5323.05|5322.95|5322.55|157
1723140670000|2024-08-08 18:11:10|5323.32|5322.92|5322.95|5322.55|5323.7|5323.3|5322.7|5322.3|223
1723140680000|2024-08-08 18:11:20|5323.07|5322.67|5322.45|5322.05|5323.07|5322.67|5322.2|5321.8|116
1723140690000|2024-08-08 18:11:30|5322.7|5322.3|5322.2|5321.8|5322.7|5322.3|5321.95|5321.55|167
1723140700000|2024-08-08 18:11:40|5322.32|5321.92|5322.95|5322.55|5322.95|5322.55|5322.2|5321.8|167
1723140710000|2024-08-08 18:11:50|5322.82|5322.42|5321.7|5321.3|5322.95|5322.55|5321.7|5321.3|278
1723140720000|2024-08-08 18:12:00|5321.45|5321.05|5321.45|5321.05|5322.32|5321.92|5321.45|5321.05|329
1723140730000|2024-08-08 18:12:10|5321.7|5321.3|5321.45|5321.05|5321.95|5321.55|5320.95|5320.55|235
1723140740000|2024-08-08 18:12:20|5321.7|5321.3|5321.95|5321.55|5322.2|5321.8|5321.45|5321.05|197
1723140750000|2024-08-08 18:12:30|5321.82|5321.42|5321.57|5321.17|5321.82|5321.42|5321.2|5320.8|236
1723140760000|2024-08-08 18:12:40|5321.7|5321.3|5322.7|5322.3|5322.7|5322.3|5321.7|5321.3|108
1723140770000|2024-08-08 18:12:50|5322.45|5322.05|5322.2|5321.8|5322.57|5322.17|5321.95|5321.55|256
1723140780000|2024-08-08 18:13:00|5322.32|5321.92|5321.7|5321.3|5322.45|5322.05|5321.7|5321.3|199
1723140790000|2024-08-08 18:13:10|5321.82|5321.42|5322.45|5322.05|5322.7|5322.3|5321.7|5321.3|243
1723140800000|2024-08-08 18:13:20|5322.2|5321.8|5322.7|5322.3|5323.2|5322.8|5322.2|5321.8|266
1723140810000|2024-08-08 18:13:30|5322.32|5321.92|5322.7|5322.3|5322.7|5322.3|5322.32|5321.92|164
1723140820000|2024-08-08 18:13:40|5322.45|5322.05|5323.2|5322.8|5323.2|5322.8|5322.2|5321.8|204
1723140830000|2024-08-08 18:13:50|5322.95|5322.55|5323.2|5322.8|5323.2|5322.8|5322.95|5322.55|148
1723140840000|2024-08-08 18:14:00|5323.45|5323.05|5323.45|5323.05|5323.45|5323.05|5323.07|5322.67|232
1723140850000|2024-08-08 18:14:10|5323.57|5323.17|5323.7|5323.3|5323.7|5323.3|5323.2|5322.8|211
1723140860000|2024-08-08 18:14:20|5323.95|5323.55|5323.57|5323.17|5323.95|5323.55|5323.2|5322.8|356
1723140870000|2024-08-08 18:14:30|5323.7|5323.3|5324.7|5324.3|5324.7|5324.3|5323.7|5323.3|480
1723140880000|2024-08-08 18:14:40|5324.45|5324.05|5324.45|5324.05|5324.7|5324.3|5324.45|5324.05|488
1723140890000|2024-08-08 18:14:50|5324.7|5324.3|5323.7|5323.3|5324.7|5324.3|5323.7|5323.3|253
1723140900000|2024-08-08 18:15:00|5323.45|5323.05|5323.7|5323.3|5323.7|5323.3|5322.7|5322.3|611
1723140910000|2024-08-08 18:15:10|5323.95|5323.55|5324.7|5324.3|5324.7|5324.3|5323.95|5323.55|197
1723140920000|2024-08-08 18:15:20|5324.57|5324.17|5325.7|5325.3|5326.2|5325.8|5324.45|5324.05|3181
1723140930000|2024-08-08 18:15:30|5325.45|5325.05|5325.95|5325.55|5326.2|5325.8|5324.95|5324.55|554
1723140940000|2024-08-08 18:15:40|5326.2|5325.8|5326.45|5326.05|5326.7|5326.3|5325.7|5325.3|462
1723140950000|2024-08-08 18:15:50|5326.7|5326.3|5327.45|5327.05|5327.7|5327.3|5326.45|5326.05|631
1723140960000|2024-08-08 18:16:00|5327.7|5327.3|5327.45|5327.05|5327.95|5327.55|5326.95|5326.55|675
1723140970000|2024-08-08 18:16:10|5327.57|5327.17|5325.95|5325.55|5327.7|5327.3|5325.95|5325.55|458
1723140980000|2024-08-08 18:16:20|5326.2|5325.8|5326.2|5325.8|5326.2|5325.8|5325.45|5325.05|345
1723140990000|2024-08-08 18:16:30|5326.45|5326.05|5326.45|5326.05|5326.7|5326.3|5326.2|5325.8|151
1723141000000|2024-08-08 18:16:40|5326.2|5325.8|5325.95|5325.55|5326.45|5326.05|5325.45|5325.05|294
1723141010000|2024-08-08 18:16:50|5325.7|5325.3|5326.2|5325.8|5326.45|5326.05|5325.7|5325.3|123
1723141020000|2024-08-08 18:17:00|5326.32|5325.92|5325.95|5325.55|5326.7|5326.3|5325.95|5325.55|297
1723141030000|2024-08-08 18:17:10|5326.2|5325.8|5326.2|5325.8|5326.45|5326.05|5325.95|5325.55|120
1723141040000|2024-08-08 18:17:20|5325.7|5325.3|5324.57|5324.17|5325.7|5325.3|5324.45|5324.05|362
1723141050000|2024-08-08 18:17:30|5324.45|5324.05|5324.45|5324.05|5324.45|5324.05|5323.95|5323.55|459
1723141060000|2024-08-08 18:17:40|5324.2|5323.8|5323.95|5323.55|5324.45|5324.05|5323.95|5323.55|293
1723141070000|2024-08-08 18:17:50|5324.07|5323.67|5324.95|5324.55|5324.95|5324.55|5323.7|5323.3|273
1723141080000|2024-08-08 18:18:00|5325.2|5324.8|5325.95|5325.55|5325.95|5325.55|5324.82|5324.42|386
1723141090000|2024-08-08 18:18:10|5326.2|5325.8|5325.82|5325.42|5326.2|5325.8|5325.7|5325.3|240
1723141100000|2024-08-08 18:18:20|5325.95|5325.55|5326.2|5325.8|5326.2|5325.8|5325.95|5325.55|130
1723141110000|2024-08-08 18:18:30|5326.07|5325.67|5326.45|5326.05|5326.45|5326.05|5325.95|5325.55|110
1723141120000|2024-08-08 18:18:40|5326.32|5325.92|5326.45|5326.05|5326.45|5326.05|5325.95|5325.55|153
1723141130000|2024-08-08 18:18:50|5326.7|5326.3|5326.07|5325.67|5326.7|5326.3|5325.95|5325.55|111
1723141140000|2024-08-08 18:19:00|5326.2|5325.8|5326.45|5326.05|5326.57|5326.17|5325.95|5325.55|239
1723141150000|2024-08-08 18:19:10|5326.2|5325.8|5326.57|5326.17|5326.7|5326.3|5326.2|5325.8|110
1723141160000|2024-08-08 18:19:20|5326.7|5326.3|5326.2|5325.8|5326.95|5326.55|5325.95|5325.55|98
1723141170000|2024-08-08 18:19:30|5326.32|5325.92|5326.45|5326.05|5326.57|5326.17|5326.2|5325.8|124
1723141180000|2024-08-08 18:19:40|5326.7|5326.3|5327.2|5326.8|5327.2|5326.8|5326.45|5326.05|199
1723141190000|2024-08-08 18:19:50|5326.95|5326.55|5327.2|5326.8|5327.2|5326.8|5326.95|5326.55|236
1723141200000|2024-08-08 18:20:00|5326.95|5326.55|5327.45|5327.05|5327.7|5327.3|5326.7|5326.3|383
1723141210000|2024-08-08 18:20:10|5327.7|5327.3|5328.45|5328.05|5328.45|5328.05|5327.45|5327.05|564
1723141220000|2024-08-08 18:20:20|5328.32|5327.92|5327.7|5327.3|5328.45|5328.05|5327.45|5327.05|379
1723141230000|2024-08-08 18:20:30|5327.95|5327.55|5326.95|5326.55|5327.95|5327.55|5326.7|5326.3|398
1723141240000|2024-08-08 18:20:40|5326.82|5326.42|5326.95|5326.55|5327.2|5326.8|5326.45|5326.05|242
1723141250000|2024-08-08 18:20:50|5326.82|5326.42|5326.7|5326.3|5326.95|5326.55|5326.45|5326.05|104
1723141260000|2024-08-08 18:21:00|5326.45|5326.05|5325.7|5325.3|5326.45|5326.05|5325.45|5325.05|591
1723141270000|2024-08-08 18:21:10|5325.95|5325.55|5325.95|5325.55|5326.2|5325.8|5325.95|5325.55|341
1723141280000|2024-08-08 18:21:20|5325.7|5325.3|5325.7|5325.3|5326.2|5325.8|5325.2|5324.8|389
1723141290000|2024-08-08 18:21:30|5325.45|5325.05|5325.2|5324.8|5325.7|5325.3|5324.82|5324.42|369
1723141300000|2024-08-08 18:21:40|5325.45|5325.05|5324.7|5324.3|5325.45|5325.05|5324.2|5323.8|369
1723141310000|2024-08-08 18:21:50|5324.57|5324.17|5324.7|5324.3|5324.7|5324.3|5323.95|5323.55|347
1723141320000|2024-08-08 18:22:00|5324.45|5324.05|5324.7|5324.3|5324.7|5324.3|5324.07|5323.67|257
1723141330000|2024-08-08 18:22:10|5324.95|5324.55|5324.2|5323.8|5324.95|5324.55|5324.07|5323.67|214
1723141340000|2024-08-08 18:22:20|5324.45|5324.05|5324.7|5324.3|5324.95|5324.55|5324.45|5324.05|151
1723141350000|2024-08-08 18:22:30|5324.82|5324.42|5325.7|5325.3|5325.7|5325.3|5324.7|5324.3|212
1723141360000|2024-08-08 18:22:40|5325.57|5325.17|5325.7|5325.3|5326.2|5325.8|5325.45|5325.05|208
1723141370000|2024-08-08 18:22:50|5325.45|5325.05|5325.2|5324.8|5325.7|5325.3|5324.95|5324.55|164
1723141380000|2024-08-08 18:23:00|5325.32|5324.92|5325.45|5325.05|5325.57|5325.17|5325.2|5324.8|116
1723141390000|2024-08-08 18:23:10|5325.2|5324.8|5325.2|5324.8|5325.45|5325.05|5324.95|5324.55|90
1723141400000|2024-08-08 18:23:20|5325.07|5324.67|5326.45|5326.05|5326.45|5326.05|5325.07|5324.67|148
1723141410000|2024-08-08 18:23:30|5326.7|5326.3|5326.45|5326.05|5326.7|5326.3|5326.2|5325.8|189
1723141420000|2024-08-08 18:23:40|5325.95|5325.55|5325.95|5325.55|5326.45|5326.05|5325.82|5325.42|183
1723141430000|2024-08-08 18:23:50|5326.07|5325.67|5326.45|5326.05|5326.45|5326.05|5326.07|5325.67|65
1723141440000|2024-08-08 18:24:00|5326.2|5325.8|5326.45|5326.05|5326.95|5326.55|5326.2|5325.8|392
1723141450000|2024-08-08 18:24:10|5326.7|5326.3|5326.95|5326.55|5327.45|5327.05|5326.7|5326.3|254
1723141460000|2024-08-08 18:24:20|5326.7|5326.3|5327.45|5327.05|5327.7|5327.3|5326.7|5326.3|361
1723141470000|2024-08-08 18:24:30|5327.7|5327.3|5327.45|5327.05|5327.7|5327.3|5327.2|5326.8|197
1723141480000|2024-08-08 18:24:40|5326.95|5326.55|5326.45|5326.05|5326.95|5326.55|5326.45|5326.05|198
1723141490000|2024-08-08 18:24:50|5326.7|5326.3|5326.7|5326.3|5326.95|5326.55|5326.57|5326.17|192
1723141500000|2024-08-08 18:25:00|5326.82|5326.42|5327.2|5326.8|5327.45|5327.05|5326.7|5326.3|95
1723141510000|2024-08-08 18:25:10|5327.07|5326.67|5327.2|5326.8|5327.2|5326.8|5326.7|5326.3|271
1723141520000|2024-08-08 18:25:20|5327.07|5326.67|5327.2|5326.8|5327.45|5327.05|5326.95|5326.55|143
1723141530000|2024-08-08 18:25:30|5327.07|5326.67|5325.82|5325.42|5327.07|5326.67|5325.7|5325.3|245
1723141540000|2024-08-08 18:25:40|5325.95|5325.55|5325.45|5325.05|5326.2|5325.8|5325.45|5325.05|174
1723141550000|2024-08-08 18:25:50|5325.2|5324.8|5325.2|5324.8|5325.45|5325.05|5325.2|5324.8|90
1723141560000|2024-08-08 18:26:00|5325.45|5325.05|5325.57|5325.17|5325.57|5325.17|5324.7|5324.3|333
1723141570000|2024-08-08 18:26:10|5325.7|5325.3|5325.95|5325.55|5325.95|5325.55|5325.7|5325.3|103
1723141580000|2024-08-08 18:26:20|5325.7|5325.3|5325.2|5324.8|5325.95|5325.55|5325.2|5324.8|293
1723141590000|2024-08-08 18:26:30|5325.45|5325.05|5324.2|5323.8|5325.45|5325.05|5323.95|5323.55|446
1723141600000|2024-08-08 18:26:40|5324.07|5323.67|5323.95|5323.55|5324.2|5323.8|5323.7|5323.3|248
1723141610000|2024-08-08 18:26:50|5324.07|5323.67|5322.7|5322.3|5324.7|5324.3|5322.7|5322.3|416
1723141620000|2024-08-08 18:27:00|5322.45|5322.05|5321.45|5321.05|5322.7|5322.3|5320.95|5320.55|708
1723141630000|2024-08-08 18:27:10|5321.7|5321.3|5320.45|5320.05|5321.7|5321.3|5320.45|5320.05|727
1723141640000|2024-08-08 18:27:20|5320.2|5319.8|5319.95|5319.55|5320.45|5320.05|5319.7|5319.3|567
1723141650000|2024-08-08 18:27:30|5319.7|5319.3|5318.7|5318.3|5319.95|5319.55|5318.7|5318.3|555
1723141660000|2024-08-08 18:27:40|5318.2|5317.8|5316.7|5316.3|5318.2|5317.8|5316.07|5315.67|1778
1723141670000|2024-08-08 18:27:50|5316.95|5316.55|5315.2|5314.8|5317.7|5317.3|5315.2|5314.8|996
1723141680000|2024-08-08 18:28:00|5315.45|5315.05|5315.45|5315.05|5316.2|5315.8|5314.7|5314.3|1044
1723141690000|2024-08-08 18:28:10|5315.7|5315.3|5316.95|5316.55|5316.95|5316.55|5315.7|5315.3|1005
1723141700000|2024-08-08 18:28:20|5317.2|5316.8|5317.95|5317.55|5317.95|5317.55|5316.95|5316.55|445
1723141710000|2024-08-08 18:28:30|5318.2|5317.8|5317.7|5317.3|5318.7|5318.3|5317.7|5317.3|593
1723141720000|2024-08-08 18:28:40|5317.57|5317.17|5316.95|5316.55|5317.7|5317.3|5316.95|5316.55|293
1723141730000|2024-08-08 18:28:50|5317.2|5316.8|5318.57|5318.17|5318.7|5318.3|5317.2|5316.8|407
1723141740000|2024-08-08 18:29:00|5318.7|5318.3|5319.45|5319.05|5320.45|5320.05|5318.7|5318.3|764
1723141750000|2024-08-08 18:29:10|5319.7|5319.3|5318.95|5318.55|5320.2|5319.8|5318.7|5318.3|661
1723141760000|2024-08-08 18:29:20|5319.2|5318.8|5318.2|5317.8|5319.7|5319.3|5318.2|5317.8|235
1723141770000|2024-08-08 18:29:30|5318.45|5318.05|5318.45|5318.05|5318.95|5318.55|5318.45|5318.05|265
1723141780000|2024-08-08 18:29:40|5318.2|5317.8|5318.95|5318.55|5318.95|5318.55|5317.7|5317.3|344
1723141790000|2024-08-08 18:29:50|5318.82|5318.42|5318.7|5318.3|5318.95|5318.55|5318.7|5318.3|237
1723141800000|2024-08-08 18:30:00|5318.95|5318.55|5319.45|5319.05|5320.2|5319.8|5318.7|5318.3|465
1723141810000|2024-08-08 18:30:10|5319.57|5319.17|5318.7|5318.3|5319.7|5319.3|5318.2|5317.8|398
1723141820000|2024-08-08 18:30:20|5318.45|5318.05|5319.45|5319.05|5319.45|5319.05|5318.2|5317.8|307
1723141830000|2024-08-08 18:30:30|5319.2|5318.8|5320.45|5320.05|5320.7|5320.3|5319.2|5318.8|526
1723141840000|2024-08-08 18:30:40|5320.2|5319.8|5321.82|5321.42|5321.82|5321.42|5320.2|5319.8|276
1723141850000|2024-08-08 18:30:50|5321.95|5321.55|5322.45|5322.05|5322.7|5322.3|5321.7|5321.3|547
1723141860000|2024-08-08 18:31:00|5322.57|5322.17|5321.95|5321.55|5322.95|5322.55|5321.95|5321.55|302
1723141870000|2024-08-08 18:31:10|5322.2|5321.8|5322.7|5322.3|5322.95|5322.55|5322.2|5321.8|241
1723141880000|2024-08-08 18:31:20|5322.95|5322.55|5322.2|5321.8|5322.95|5322.55|5321.95|5321.55|401
1723141890000|2024-08-08 18:31:30|5322.32|5321.92|5322.95|5322.55|5323.45|5323.05|5322.2|5321.8|375
1723141900000|2024-08-08 18:31:40|5322.7|5322.3|5322.7|5322.3|5322.95|5322.55|5322.32|5321.92|172
1723141910000|2024-08-08 18:31:50|5322.57|5322.17|5322.95|5322.55|5322.95|5322.55|5321.95|5321.55|208
1723141920000|2024-08-08 18:32:00|5323.45|5323.05|5323.95|5323.55|5324.45|5324.05|5323.2|5322.8|518
1723141930000|2024-08-08 18:32:10|5323.2|5322.8|5322.7|5322.3|5323.2|5322.8|5322.7|5322.3|278
1723141940000|2024-08-08 18:32:20|5322.57|5322.17|5323.2|5322.8|5323.45|5323.05|5321.95|5321.55|316
1723141950000|2024-08-08 18:32:30|5323.07|5322.67|5322.45|5322.05|5323.45|5323.05|5322.45|5322.05|174
1723141960000|2024-08-08 18:32:40|5322.7|5322.3|5323.2|5322.8|5323.2|5322.8|5322.57|5322.17|120
1723141970000|2024-08-08 18:32:50|5322.95|5322.55|5323.45|5323.05|5323.57|5323.17|5322.95|5322.55|239
1723141980000|2024-08-08 18:33:00|5323.2|5322.8|5321.7|5321.3|5323.2|5322.8|5321.7|5321.3|288
1723141990000|2024-08-08 18:33:10|5321.45|5321.05|5320.95|5320.55|5321.7|5321.3|5320.95|5320.55|274
1723142000000|2024-08-08 18:33:20|5320.82|5320.42|5320.95|5320.55|5321.45|5321.05|5320.7|5320.3|397
1723142010000|2024-08-08 18:33:30|5321.07|5320.67|5320.95|5320.55|5321.45|5321.05|5320.45|5320.05|205
1723142020000|2024-08-08 18:33:40|5321.2|5320.8|5320.32|5319.92|5321.2|5320.8|5320.2|5319.8|266
1723142030000|2024-08-08 18:33:50|5320.45|5320.05|5320.7|5320.3|5320.95|5320.55|5320.2|5319.8|147
1723142040000|2024-08-08 18:34:00|5320.95|5320.55|5321.82|5321.42|5321.95|5321.55|5320.7|5320.3|201
1723142050000|2024-08-08 18:34:10|5321.95|5321.55|5322.7|5322.3|5322.95|5322.55|5321.95|5321.55|284
1723142060000|2024-08-08 18:34:20|5322.95|5322.55|5323.57|5323.17|5323.57|5323.17|5322.95|5322.55|157
1723142070000|2024-08-08 18:34:30|5323.7|5323.3|5324.2|5323.8|5324.32|5323.92|5323.7|5323.3|286
1723142080000|2024-08-08 18:34:40|5324.32|5323.92|5323.95|5323.55|5324.45|5324.05|5323.95|5323.55|186
1723142090000|2024-08-08 18:34:50|5324.07|5323.67|5322.7|5322.3|5324.07|5323.67|5322.45|5322.05|431
1723142100000|2024-08-08 18:35:00|5322.45|5322.05|5322.95|5322.55|5323.45|5323.05|5322.45|5322.05|237
1723142110000|2024-08-08 18:35:10|5322.7|5322.3|5322.45|5322.05|5323.2|5322.8|5322.32|5321.92|182
1723142120000|2024-08-08 18:35:20|5321.7|5321.3|5321.7|5321.3|5321.95|5321.55|5321.45|5321.05|279
1723142130000|2024-08-08 18:35:30|5321.45|5321.05|5320.2|5319.8|5321.7|5321.3|5319.95|5319.55|299
1723142140000|2024-08-08 18:35:40|5319.95|5319.55|5319.2|5318.8|5319.95|5319.55|5319.2|5318.8|390
1723142150000|2024-08-08 18:35:50|5319.45|5319.05|5320.95|5320.55|5320.95|5320.55|5319.45|5319.05|307
1723142160000|2024-08-08 18:36:00|5321.2|5320.8|5321.45|5321.05|5321.95|5321.55|5321.2|5320.8|402
1723142170000|2024-08-08 18:36:10|5321.7|5321.3|5320.82|5320.42|5321.95|5321.55|5320.7|5320.3|287
1723142180000|2024-08-08 18:36:20|5320.95|5320.55|5320.45|5320.05|5321.2|5320.8|5319.95|5319.55|238
1723142190000|2024-08-08 18:36:30|5319.45|5319.05|5319.2|5318.8|5319.95|5319.55|5318.95|5318.55|474
1723142200000|2024-08-08 18:36:40|5319.45|5319.05|5320.2|5319.8|5321.2|5320.8|5319.45|5319.05|371
1723142210000|2024-08-08 18:36:50|5320.07|5319.67|5320.95|5320.55|5320.95|5320.55|5319.45|5319.05|397
1723142220000|2024-08-08 18:37:00|5321.2|5320.8|5321.2|5320.8|5321.2|5320.8|5319.95|5319.55|465
1723142230000|2024-08-08 18:37:10|5321.32|5320.92|5320.95|5320.55|5321.7|5321.3|5320.95|5320.55|314
1723142240000|2024-08-08 18:37:20|5321.2|5320.8|5321.95|5321.55|5322.07|5321.67|5320.95|5320.55|290
1723142250000|2024-08-08 18:37:30|5321.82|5321.42|5320.45|5320.05|5321.95|5321.55|5320.32|5319.92|366
1723142260000|2024-08-08 18:37:40|5320.32|5319.92|5320.95|5320.55|5320.95|5320.55|5320.2|5319.8|115
1723142270000|2024-08-08 18:37:50|5320.45|5320.05|5320.45|5320.05|5320.45|5320.05|5319.7|5319.3|335
1723142280000|2024-08-08 18:38:00|5320.7|5320.3|5320.95|5320.55|5321.2|5320.8|5320.2|5319.8|256
1723142290000|2024-08-08 18:38:10|5320.82|5320.42|5320.45|5320.05|5320.95|5320.55|5320.45|5320.05|138
1723142300000|2024-08-08 18:38:20|5320.95|5320.55|5321.2|5320.8|5321.7|5321.3|5320.95|5320.55|199
1723142310000|2024-08-08 18:38:30|5321.07|5320.67|5320.2|5319.8|5321.2|5320.8|5319.95|5319.55|260
1723142320000|2024-08-08 18:38:40|5319.95|5319.55|5320.07|5319.67|5320.2|5319.8|5319.82|5319.42|189
1723142330000|2024-08-08 18:38:50|5320.2|5319.8|5320.57|5320.17|5320.7|5320.3|5319.45|5319.05|322
1723142340000|2024-08-08 18:39:00|5320.7|5320.3|5319.57|5319.17|5320.95|5320.55|5319.57|5319.17|420
1723142350000|2024-08-08 18:39:10|5319.7|5319.3|5317.95|5317.55|5319.7|5319.3|5317.95|5317.55|771
1723142360000|2024-08-08 18:39:20|5317.45|5317.05|5317.95|5317.55|5318.07|5317.67|5316.95|5316.55|442
1723142370000|2024-08-08 18:39:30|5318.07|5317.67|5318.2|5317.8|5319.45|5319.05|5317.95|5317.55|337
1723142380000|2024-08-08 18:39:40|5318.45|5318.05|5317.45|5317.05|5318.45|5318.05|5316.95|5316.55|314
1723142390000|2024-08-08 18:39:50|5317.2|5316.8|5316.95|5316.55|5317.45|5317.05|5316.57|5316.17|380
1723142400000|2024-08-08 18:40:00|5317.07|5316.67|5313.2|5312.8|5317.32|5316.92|5313.2|5312.8|1372
1723142410000|2024-08-08 18:40:10|5313.45|5313.05|5313.2|5312.8|5313.45|5313.05|5311.7|5311.3|1233
1723142420000|2024-08-08 18:40:20|5313.7|5313.3|5312.45|5312.05|5313.7|5313.3|5312.2|5311.8|488
1723142430000|2024-08-08 18:40:30|5312.7|5312.3|5313.45|5313.05|5313.45|5313.05|5311.95|5311.55|619
1723142440000|2024-08-08 18:40:40|5313.2|5312.8|5313.45|5313.05|5313.45|5313.05|5311.95|5311.55|473
1723142450000|2024-08-08 18:40:50|5313.7|5313.3|5313.45|5313.05|5314.7|5314.3|5313.2|5312.8|725
1723142460000|2024-08-08 18:41:00|5313.7|5313.3|5313.2|5312.8|5314.2|5313.8|5313.2|5312.8|399
1723142470000|2024-08-08 18:41:10|5313.45|5313.05|5313.45|5313.05|5313.7|5313.3|5312.95|5312.55|251
1723142480000|2024-08-08 18:41:20|5313.32|5312.92|5312.95|5312.55|5313.32|5312.92|5312.2|5311.8|311
1723142490000|2024-08-08 18:41:30|5313.45|5313.05|5313.2|5312.8|5313.45|5313.05|5311.7|5311.3|666
1723142500000|2024-08-08 18:41:40|5312.95|5312.55|5313.7|5313.3|5314.2|5313.8|5312.7|5312.3|505
1723142510000|2024-08-08 18:41:50|5313.82|5313.42|5313.7|5313.3|5313.95|5313.55|5313.2|5312.8|309
1723142520000|2024-08-08 18:42:00|5313.95|5313.55|5312.95|5312.55|5314.7|5314.3|5312.95|5312.55|552
1723142530000|2024-08-08 18:42:10|5312.82|5312.42|5311.45|5311.05|5312.95|5312.55|5311.2|5310.8|675
1723142540000|2024-08-08 18:42:20|5311.57|5311.17|5310.7|5310.3|5311.7|5311.3|5310.45|5310.05|781
1723142550000|2024-08-08 18:42:30|5310.95|5310.55|5310.95|5310.55|5311.95|5311.55|5310.7|5310.3|383
1723142560000|2024-08-08 18:42:40|5310.7|5310.3|5311.2|5310.8|5311.45|5311.05|5310.45|5310.05|363
1723142570000|2024-08-08 18:42:50|5311.7|5311.3|5312.2|5311.8|5312.45|5312.05|5311.7|5311.3|330
1723142580000|2024-08-08 18:43:00|5312.32|5311.92|5312.95|5312.55|5313.95|5313.55|5312.2|5311.8|552
1723142590000|2024-08-08 18:43:10|5312.7|5312.3|5310.45|5310.05|5312.95|5312.55|5310.45|5310.05|336
1723142600000|2024-08-08 18:43:20|5310.7|5310.3|5310.95|5310.55|5311.45|5311.05|5310.57|5310.17|338
1723142610000|2024-08-08 18:43:30|5310.7|5310.3|5310.95|5310.55|5311.7|5311.3|5310.7|5310.3|344
1723142620000|2024-08-08 18:43:40|5311.7|5311.3|5311.2|5310.8|5311.7|5311.3|5310.45|5310.05|597
1723142630000|2024-08-08 18:43:50|5311.32|5310.92|5312.45|5312.05|5312.45|5312.05|5311.2|5310.8|226
1723142640000|2024-08-08 18:44:00|5312.7|5312.3|5314.32|5313.92|5314.32|5313.92|5312.7|5312.3|479
1723142650000|2024-08-08 18:44:10|5314.2|5313.8|5314.95|5314.55|5315.7|5315.3|5314.2|5313.8|537
1723142660000|2024-08-08 18:44:20|5314.7|5314.3|5313.32|5312.92|5314.7|5314.3|5313.2|5312.8|448
1723142670000|2024-08-08 18:44:30|5313.45|5313.05|5312.32|5311.92|5314.45|5314.05|5312.2|5311.8|371
1723142680000|2024-08-08 18:44:40|5312.45|5312.05|5312.7|5312.3|5313.2|5312.8|5311.7|5311.3|344
1723142690000|2024-08-08 18:44:50|5312.57|5312.17|5312.7|5312.3|5313.2|5312.8|5312.45|5312.05|204
1723142700000|2024-08-08 18:45:00|5312.95|5312.55|5312.2|5311.8|5313.07|5312.67|5311.95|5311.55|222
1723142710000|2024-08-08 18:45:10|5312.32|5311.92|5311.82|5311.42|5312.95|5312.55|5311.7|5311.3|189
1723142720000|2024-08-08 18:45:20|5311.95|5311.55|5312.95|5312.55|5312.95|5312.55|5311.2|5310.8|384
1723142730000|2024-08-08 18:45:30|5312.7|5312.3|5315.2|5314.8|5315.32|5314.92|5312.7|5312.3|502
1723142740000|2024-08-08 18:45:40|5315.07|5314.67|5314.95|5314.55|5315.45|5315.05|5314.7|5314.3|310
1723142750000|2024-08-08 18:45:50|5315.2|5314.8|5314.95|5314.55|5315.7|5315.3|5314.95|5314.55|261
1723142760000|2024-08-08 18:46:00|5315.07|5314.67|5314.7|5314.3|5315.45|5315.05|5314.45|5314.05|305
1723142770000|2024-08-08 18:46:10|5314.95|5314.55|5314.7|5314.3|5314.95|5314.55|5314.7|5314.3|179
1723142780000|2024-08-08 18:46:20|5314.95|5314.55|5315.07|5314.67|5315.45|5315.05|5314.45|5314.05|239
1723142790000|2024-08-08 18:46:30|5315.2|5314.8|5316.45|5316.05|5316.45|5316.05|5315.2|5314.8|320
1723142800000|2024-08-08 18:46:40|5316.7|5316.3|5316.7|5316.3|5317.45|5317.05|5315.95|5315.55|559
1723142810000|2024-08-08 18:46:50|5316.82|5316.42|5316.07|5315.67|5316.95|5316.55|5315.95|5315.55|483
1723142820000|2024-08-08 18:47:00|5316.2|5315.8|5316.7|5316.3|5316.95|5316.55|5315.7|5315.3|288
1723142830000|2024-08-08 18:47:10|5316.95|5316.55|5317.07|5316.67|5317.95|5317.55|5316.95|5316.55|528
1723142840000|2024-08-08 18:47:20|5316.95|5316.55|5316.45|5316.05|5316.95|5316.55|5315.95|5315.55|282
1723142850000|2024-08-08 18:47:30|5316.2|5315.8|5316.45|5316.05|5316.7|5316.3|5316.2|5315.8|197
1723142860000|2024-08-08 18:47:40|5316.2|5315.8|5316.95|5316.55|5317.2|5316.8|5315.95|5315.55|288
1723142870000|2024-08-08 18:47:50|5316.7|5316.3|5316.45|5316.05|5316.82|5316.42|5316.07|5315.67|146
1723142880000|2024-08-08 18:48:00|5316.2|5315.8|5315.2|5314.8|5316.95|5316.55|5315.2|5314.8|259
1723142890000|2024-08-08 18:48:10|5315.45|5315.05|5314.95|5314.55|5315.45|5315.05|5314.7|5314.3|420
1723142900000|2024-08-08 18:48:20|5315.07|5314.67|5315.7|5315.3|5315.7|5315.3|5314.7|5314.3|261
1723142910000|2024-08-08 18:48:30|5315.95|5315.55|5318.2|5317.8|5318.32|5317.92|5315.7|5315.3|442
1723142920000|2024-08-08 18:48:40|5317.95|5317.55|5317.2|5316.8|5318.32|5317.92|5316.7|5316.3|440
1723142930000|2024-08-08 18:48:50|5317.45|5317.05|5318.07|5317.67|5318.7|5318.3|5317.45|5317.05|333
1723142940000|2024-08-08 18:49:00|5317.95|5317.55|5317.45|5317.05|5318.2|5317.8|5317.45|5317.05|249
1723142950000|2024-08-08 18:49:10|5317.32|5316.92|5318.2|5317.8|5318.2|5317.8|5317.2|5316.8|139
1723142960000|2024-08-08 18:49:20|5317.7|5317.3|5317.45|5317.05|5317.7|5317.3|5317.45|5317.05|112
1723142970000|2024-08-08 18:49:30|5317.2|5316.8|5316.95|5316.55|5317.2|5316.8|5316.7|5316.3|234
1723142980000|2024-08-08 18:49:40|5316.82|5316.42|5316.2|5315.8|5316.95|5316.55|5316.07|5315.67|290
1723142990000|2024-08-08 18:49:50|5315.95|5315.55|5316.45|5316.05|5316.95|5316.55|5315.95|5315.55|231
1723143000000|2024-08-08 18:50:00|5316.57|5316.17|5317.45|5317.05|5317.45|5317.05|5315.95|5315.55|224
1723143010000|2024-08-08 18:50:10|5317.2|5316.8|5316.95|5316.55|5317.45|5317.05|5316.45|5316.05|210
1723143020000|2024-08-08 18:50:20|5316.82|5316.42|5317.82|5317.42|5317.95|5317.55|5316.7|5316.3|274
1723143030000|2024-08-08 18:50:30|5317.95|5317.55|5318.45|5318.05|5319.2|5318.8|5317.7|5317.3|513
1723143040000|2024-08-08 18:50:40|5318.57|5318.17|5318.7|5318.3|5318.95|5318.55|5318.45|5318.05|205
1723143050000|2024-08-08 18:50:50|5318.2|5317.8|5318.7|5318.3|5318.95|5318.55|5317.7|5317.3|163
1723143060000|2024-08-08 18:51:00|5318.95|5318.55|5317.95|5317.55|5318.95|5318.55|5317.95|5317.55|157
1723143070000|2024-08-08 18:51:10|5318.2|5317.8|5317.2|5316.8|5318.7|5318.3|5317.2|5316.8|270
1723143080000|2024-08-08 18:51:20|5316.95|5316.55|5317.7|5317.3|5317.95|5317.55|5316.95|5316.55|355
1723143090000|2024-08-08 18:51:30|5317.45|5317.05|5316.95|5316.55|5317.45|5317.05|5316.95|5316.55|187
1723143100000|2024-08-08 18:51:40|5316.2|5315.8|5315.7|5315.3|5316.45|5316.05|5315.2|5314.8|723
1723143110000|2024-08-08 18:51:50|5315.82|5315.42|5315.95|5315.55|5316.32|5315.92|5315.45|5315.05|224
1723143120000|2024-08-08 18:52:00|5316.07|5315.67|5316.57|5316.17|5316.57|5316.17|5315.95|5315.55|223
1723143130000|2024-08-08 18:52:10|5316.2|5315.8|5316.2|5315.8|5317.45|5317.05|5315.95|5315.55|298
1723143140000|2024-08-08 18:52:20|5315.95|5315.55|5316.2|5315.8|5316.45|5316.05|5315.95|5315.55|149
1723143150000|2024-08-08 18:52:30|5316.45|5316.05|5315.95|5315.55|5316.45|5316.05|5315.45|5315.05|188
1723143160000|2024-08-08 18:52:40|5316.2|5315.8|5315.2|5314.8|5316.45|5316.05|5315.07|5314.67|281
1723143170000|2024-08-08 18:52:50|5315.32|5314.92|5315.82|5315.42|5315.95|5315.55|5314.7|5314.3|228
1723143180000|2024-08-08 18:53:00|5315.7|5315.3|5314.7|5314.3|5315.95|5315.55|5314.32|5313.92|201
1723143190000|2024-08-08 18:53:10|5314.57|5314.17|5315.2|5314.8|5315.2|5314.8|5314.45|5314.05|232
1723143200000|2024-08-08 18:53:20|5315.7|5315.3|5315.45|5315.05|5315.7|5315.3|5314.2|5313.8|218
1723143210000|2024-08-08 18:53:30|5315.32|5314.92|5315.7|5315.3|5316.2|5315.8|5315.2|5314.8|141
1723143220000|2024-08-08 18:53:40|5315.45|5315.05|5315.2|5314.8|5315.7|5315.3|5314.95|5314.55|219
1723143230000|2024-08-08 18:53:50|5314.95|5314.55|5314.7|5314.3|5315.2|5314.8|5314.7|5314.3|291
1723143240000|2024-08-08 18:54:00|5314.82|5314.42|5315.7|5315.3|5315.95|5315.55|5314.7|5314.3|226
1723143250000|2024-08-08 18:54:10|5315.45|5315.05|5316.45|5316.05|5316.45|5316.05|5315.45|5315.05|166
1723143260000|2024-08-08 18:54:20|5316.2|5315.8|5316.45|5316.05|5316.95|5316.55|5315.95|5315.55|108
1723143270000|2024-08-08 18:54:30|5316.57|5316.17|5316.2|5315.8|5316.57|5316.17|5315.45|5315.05|158
1723143280000|2024-08-08 18:54:40|5316.07|5315.67|5317.2|5316.8|5317.32|5316.92|5316.07|5315.67|218
1723143290000|2024-08-08 18:54:50|5317.45|5317.05|5316.7|5316.3|5317.7|5317.3|5316.7|5316.3|199
1723143300000|2024-08-08 18:55:00|5316.95|5316.55|5318.2|5317.8|5318.2|5317.8|5316.7|5316.3|390
1723143310000|2024-08-08 18:55:10|5317.95|5317.55|5318.45|5318.05|5318.7|5318.3|5317.95|5317.55|340
1723143320000|2024-08-08 18:55:20|5318.2|5317.8|5318.57|5318.17|5318.95|5318.55|5318.2|5317.8|360
1723143330000|2024-08-08 18:55:30|5318.7|5318.3|5318.82|5318.42|5319.07|5318.67|5318.32|5317.92|333
1723143340000|2024-08-08 18:55:40|5318.95|5318.55|5320.07|5319.67|5320.2|5319.8|5318.7|5318.3|525
1723143350000|2024-08-08 18:55:50|5319.95|5319.55|5320.2|5319.8|5320.7|5320.3|5319.95|5319.55|700
1723143360000|2024-08-08 18:56:00|5320.07|5319.67|5318.95|5318.55|5320.2|5319.8|5318.95|5318.55|436
1723143370000|2024-08-08 18:56:10|5318.7|5318.3|5319.45|5319.05|5319.57|5319.17|5318.45|5318.05|327
1723143380000|2024-08-08 18:56:20|5319.2|5318.8|5319.7|5319.3|5319.7|5319.3|5318.7|5318.3|278
1723143390000|2024-08-08 18:56:30|5319.45|5319.05|5319.2|5318.8|5319.45|5319.05|5318.7|5318.3|257
1723143400000|2024-08-08 18:56:40|5319.32|5318.92|5319.7|5319.3|5319.7|5319.3|5319.2|5318.8|277
1723143410000|2024-08-08 18:56:50|5319.95|5319.55|5319.7|5319.3|5319.95|5319.55|5319.2|5318.8|139
1723143420000|2024-08-08 18:57:00|5319.57|5319.17|5317.82|5317.42|5319.57|5319.17|5317.7|5317.3|448
1723143430000|2024-08-08 18:57:10|5317.7|5317.3|5317.45|5317.05|5318.2|5317.8|5317.45|5317.05|234
1723143440000|2024-08-08 18:57:20|5317.7|5317.3|5317.2|5316.8|5317.7|5317.3|5316.7|5316.3|406
1723143450000|2024-08-08 18:57:30|5317.32|5316.92|5317.45|5317.05|5317.45|5317.05|5317.2|5316.8|123
1723143460000|2024-08-08 18:57:40|5317.57|5317.17|5316.45|5316.05|5317.7|5317.3|5316.45|5316.05|225
1723143470000|2024-08-08 18:57:50|5316.7|5316.3|5316.7|5316.3|5317.2|5316.8|5316.45|5316.05|153
1723143480000|2024-08-08 18:58:00|5316.45|5316.05|5317.45|5317.05|5317.45|5317.05|5316.2|5315.8|220
1723143490000|2024-08-08 18:58:10|5317.7|5317.3|5317.45|5317.05|5317.95|5317.55|5317.32|5316.92|215
1723143500000|2024-08-08 18:58:20|5316.95|5316.55|5317.07|5316.67|5317.45|5317.05|5316.7|5316.3|141
1723143510000|2024-08-08 18:58:30|5316.95|5316.55|5316.95|5316.55|5317.7|5317.3|5316.95|5316.55|58
1723143520000|2024-08-08 18:58:40|5316.7|5316.3|5317.45|5317.05|5317.45|5317.05|5316.7|5316.3|152
1723143530000|2024-08-08 18:58:50|5317.57|5317.17|5317.07|5316.67|5317.7|5317.3|5316.95|5316.55|128
1723143540000|2024-08-08 18:59:00|5316.95|5316.55|5318.2|5317.8|5318.2|5317.8|5316.95|5316.55|236
1723143550000|2024-08-08 18:59:10|5318.45|5318.05|5318.45|5318.05|5318.7|5318.3|5317.95|5317.55|303
1723143560000|2024-08-08 18:59:20|5318.7|5318.3|5318.2|5317.8|5318.7|5318.3|5318.07|5317.67|228
1723143570000|2024-08-08 18:59:30|5317.95|5317.55|5317.7|5317.3|5317.95|5317.55|5316.7|5316.3|155
1723143580000|2024-08-08 18:59:40|5317.82|5317.42|5316.95|5316.55|5317.82|5317.42|5316.7|5316.3|206
1723143590000|2024-08-08 18:59:50|5317.2|5316.8|5316.45|5316.05|5317.2|5316.8|5316.45|5316.05|198
1723143600000|2024-08-08 19:00:00|5315.45|5315.05|5316.2|5315.8|5316.2|5315.8|5314.7|5314.3|675
1723143610000|2024-08-08 19:00:10|5315.95|5315.55|5314.2|5313.8|5316.45|5316.05|5314.2|5313.8|457
1723143620000|2024-08-08 19:00:20|5313.82|5313.42|5313.7|5313.3|5314.2|5313.8|5312.95|5312.55|561
1723143630000|2024-08-08 19:00:30|5313.45|5313.05|5314.57|5314.17|5314.7|5314.3|5313.45|5313.05|287
1723143640000|2024-08-08 19:00:40|5314.95|5314.55|5314.7|5314.3|5315.7|5315.3|5314.45|5314.05|322
1723143650000|2024-08-08 19:00:50|5314.95|5314.55|5314.95|5314.55|5315.7|5315.3|5314.82|5314.42|326
1723143660000|2024-08-08 19:01:00|5314.82|5314.42|5313.7|5313.3|5314.82|5314.42|5313.2|5312.8|446
1723143670000|2024-08-08 19:01:10|5313.32|5312.92|5312.82|5312.42|5313.95|5313.55|5312.2|5311.8|432
1723143680000|2024-08-08 19:01:20|5312.95|5312.55|5313.45|5313.05|5313.95|5313.55|5312.7|5312.3|416
1723143690000|2024-08-08 19:01:30|5314.2|5313.8|5313.82|5313.42|5314.45|5314.05|5313.7|5313.3|276
1723143700000|2024-08-08 19:01:40|5313.95|5313.55|5314.45|5314.05|5314.45|5314.05|5313.45|5313.05|165
1723143710000|2024-08-08 19:01:50|5314.82|5314.42|5315.32|5314.92|5315.7|5315.3|5314.2|5313.8|261
1723143720000|2024-08-08 19:02:00|5315.45|5315.05|5315.2|5314.8|5315.95|5315.55|5314.95|5314.55|218
1723143730000|2024-08-08 19:02:10|5315.45|5315.05|5315.07|5314.67|5315.7|5315.3|5314.7|5314.3|192
1723143740000|2024-08-08 19:02:20|5315.2|5314.8|5314.2|5313.8|5315.95|5315.55|5313.95|5313.55|248
1723143750000|2024-08-08 19:02:30|5314.07|5313.67|5312.95|5312.55|5314.07|5313.67|5312.7|5312.3|288
1723143760000|2024-08-08 19:02:40|5312.82|5312.42|5312.32|5311.92|5312.95|5312.55|5311.95|5311.55|423
1723143770000|2024-08-08 19:02:50|5312.2|5311.8|5311.45|5311.05|5312.45|5312.05|5310.95|5310.55|448
1723143780000|2024-08-08 19:03:00|5311.2|5310.8|5310.45|5310.05|5311.45|5311.05|5309.95|5309.55|608
1723143790000|2024-08-08 19:03:10|5310.2|5309.8|5311.2|5310.8|5311.7|5311.3|5309.95|5309.55|438
1723143800000|2024-08-08 19:03:20|5311.45|5311.05|5311.32|5310.92|5311.7|5311.3|5310.7|5310.3|222
1723143810000|2024-08-08 19:03:30|5311.45|5311.05|5311.2|5310.8|5312.2|5311.8|5311.2|5310.8|286
1723143820000|2024-08-08 19:03:40|5310.95|5310.55|5311.2|5310.8|5311.45|5311.05|5310.95|5310.55|202
1723143830000|2024-08-08 19:03:50|5311.07|5310.67|5311.7|5311.3|5312.2|5311.8|5310.7|5310.3|316
1723143840000|2024-08-08 19:04:00|5310.7|5310.3|5311.2|5310.8|5311.45|5311.05|5310.45|5310.05|876
1723143850000|2024-08-08 19:04:10|5311.57|5311.17|5311.95|5311.55|5311.95|5311.55|5311.2|5310.8|285
1723143860000|2024-08-08 19:04:20|5311.45|5311.05|5310.95|5310.55|5312.95|5312.55|5310.95|5310.55|420
1723143870000|2024-08-08 19:04:30|5311.2|5310.8|5309.95|5309.55|5311.2|5310.8|5309.7|5309.3|303
1723143880000|2024-08-08 19:04:40|5309.7|5309.3|5309.45|5309.05|5309.95|5309.55|5308.95|5308.55|288
1723143890000|2024-08-08 19:04:50|5309.2|5308.8|5308.2|5307.8|5309.2|5308.8|5307.57|5307.17|815
1723143900000|2024-08-08 19:05:00|5307.95|5307.55|5305.7|5305.3|5308.2|5307.8|5305.7|5305.3|1051
1723143910000|2024-08-08 19:05:10|5305.45|5305.05|5307.2|5306.8|5307.57|5307.17|5305.45|5305.05|538
1723143920000|2024-08-08 19:05:20|5307.45|5307.05|5308.2|5307.8|5308.7|5308.3|5305.95|5305.55|970
1723143930000|2024-08-08 19:05:30|5307.95|5307.55|5308.7|5308.3|5308.95|5308.55|5307.7|5307.3|494
1723143940000|2024-08-08 19:05:40|5308.45|5308.05|5309.95|5309.55|5310.2|5309.8|5308.45|5308.05|557
1723143950000|2024-08-08 19:05:50|5309.7|5309.3|5309.95|5309.55|5310.2|5309.8|5309.32|5308.92|278
1723143960000|2024-08-08 19:06:00|5309.7|5309.3|5308.7|5308.3|5309.95|5309.55|5308.45|5308.05|522
1723143970000|2024-08-08 19:06:10|5308.95|5308.55|5311.07|5310.67|5311.2|5310.8|5308.45|5308.05|421
1723143980000|2024-08-08 19:06:20|5311.2|5310.8|5310.7|5310.3|5311.45|5311.05|5310.57|5310.17|384
1723143990000|2024-08-08 19:06:30|5310.82|5310.42|5310.2|5309.8|5310.82|5310.42|5309.95|5309.55|485
1723144000000|2024-08-08 19:06:40|5310.07|5309.67|5311.45|5311.05|5312.32|5311.92|5310.07|5309.67|562
1723144010000|2024-08-08 19:06:50|5311.7|5311.3|5311.7|5311.3|5312.2|5311.8|5311.45|5311.05|242
1723144020000|2024-08-08 19:07:00|5311.82|5311.42|5311.32|5310.92|5311.82|5311.42|5310.2|5309.8|206
1723144030000|2024-08-08 19:07:10|5311.2|5310.8|5312.07|5311.67|5312.2|5311.8|5311.2|5310.8|200
1723144040000|2024-08-08 19:07:20|5311.95|5311.55|5312.2|5311.8|5312.2|5311.8|5311.45|5311.05|280
1723144050000|2024-08-08 19:07:30|5311.95|5311.55|5313.2|5312.8|5313.45|5313.05|5311.7|5311.3|438
1723144060000|2024-08-08 19:07:40|5313.32|5312.92|5312.95|5312.55|5313.45|5313.05|5312.7|5312.3|257
1723144070000|2024-08-08 19:07:50|5312.82|5312.42|5312.7|5312.3|5313.2|5312.8|5312.07|5311.67|267
1723144080000|2024-08-08 19:08:00|5312.95|5312.55|5312.7|5312.3|5313.2|5312.8|5312.45|5312.05|211
1723144090000|2024-08-08 19:08:10|5312.45|5312.05|5314.2|5313.8|5314.7|5314.3|5312.45|5312.05|349
1723144100000|2024-08-08 19:08:20|5314.32|5313.92|5313.07|5312.67|5314.32|5313.92|5312.95|5312.55|304
1723144110000|2024-08-08 19:08:30|5313.2|5312.8|5313.95|5313.55|5314.07|5313.67|5313.2|5312.8|186
1723144120000|2024-08-08 19:08:40|5314.07|5313.67|5314.95|5314.55|5315.45|5315.05|5314.07|5313.67|261
1723144130000|2024-08-08 19:08:50|5314.7|5314.3|5316.95|5316.55|5317.2|5316.8|5314.7|5314.3|486
1723144140000|2024-08-08 19:09:00|5317.2|5316.8|5317.95|5317.55|5317.95|5317.55|5317.2|5316.8|836
1723144150000|2024-08-08 19:09:10|5318.2|5317.8|5318.2|5317.8|5318.2|5317.8|5317.57|5317.17|469
1723144160000|2024-08-08 19:09:20|5318.45|5318.05|5318.45|5318.05|5318.7|5318.3|5318.2|5317.8|583
1723144170000|2024-08-08 19:09:30|5318.32|5317.92|5319.7|5319.3|5319.95|5319.55|5318.32|5317.92|511
1723144180000|2024-08-08 19:09:40|5319.45|5319.05|5319.57|5319.17|5319.7|5319.3|5319.2|5318.8|529
1723144190000|2024-08-08 19:09:50|5319.45|5319.05|5318.2|5317.8|5319.45|5319.05|5318.2|5317.8|512
1723144200000|2024-08-08 19:10:00|5318.45|5318.05|5317.95|5317.55|5318.7|5318.3|5317.57|5317.17|593
1723144210000|2024-08-08 19:10:10|5317.82|5317.42|5319.2|5318.8|5319.2|5318.8|5317.7|5317.3|354
1723144220000|2024-08-08 19:10:20|5318.95|5318.55|5318.2|5317.8|5318.95|5318.55|5318.07|5317.67|264
1723144230000|2024-08-08 19:10:30|5318.45|5318.05|5318.7|5318.3|5319.2|5318.8|5318.45|5318.05|269
1723144240000|2024-08-08 19:10:40|5318.57|5318.17|5318.7|5318.3|5318.95|5318.55|5317.95|5317.55|263
1723144250000|2024-08-08 19:10:50|5318.82|5318.42|5320.2|5319.8|5320.2|5319.8|5318.7|5318.3|464
1723144260000|2024-08-08 19:11:00|5320.45|5320.05|5321.2|5320.8|5321.2|5320.8|5319.95|5319.55|859
1723144270000|2024-08-08 19:11:10|5321.7|5321.3|5321.95|5321.55|5322.7|5322.3|5321.45|5321.05|845
1723144280000|2024-08-08 19:11:20|5321.2|5320.8|5322.45|5322.05|5322.45|5322.05|5321.2|5320.8|585
1723144290000|2024-08-08 19:11:30|5322.32|5321.92|5320.7|5320.3|5322.32|5321.92|5320.7|5320.3|464
1723144300000|2024-08-08 19:11:40|5320.45|5320.05|5320.95|5320.55|5321.2|5320.8|5320.45|5320.05|399
1723144310000|2024-08-08 19:11:50|5321.07|5320.67|5320.2|5319.8|5321.45|5321.05|5319.7|5319.3|371
1723144320000|2024-08-08 19:12:00|5319.95|5319.55|5320.7|5320.3|5321.32|5320.92|5319.95|5319.55|365
1723144330000|2024-08-08 19:12:10|5320.95|5320.55|5320.2|5319.8|5320.95|5320.55|5319.95|5319.55|259
1723144340000|2024-08-08 19:12:20|5320.07|5319.67|5320.2|5319.8|5320.7|5320.3|5319.7|5319.3|325
1723144350000|2024-08-08 19:12:30|5319.95|5319.55|5320.07|5319.67|5320.2|5319.8|5318.95|5318.55|410
1723144360000|2024-08-08 19:12:40|5319.95|5319.55|5320.45|5320.05|5320.7|5320.3|5319.7|5319.3|222
1723144370000|2024-08-08 19:12:50|5320.57|5320.17|5321.45|5321.05|5321.95|5321.55|5320.57|5320.17|366
1723144380000|2024-08-08 19:13:00|5321.32|5320.92|5321.45|5321.05|5321.7|5321.3|5321.07|5320.67|221
1723144390000|2024-08-08 19:13:10|5321.7|5321.3|5321.7|5321.3|5321.95|5321.55|5321.2|5320.8|405
1723144400000|2024-08-08 19:13:20|5321.45|5321.05|5321.7|5321.3|5321.95|5321.55|5321.2|5320.8|336
1723144410000|2024-08-08 19:13:30|5321.82|5321.42|5321.7|5321.3|5322.07|5321.67|5321.07|5320.67|244
1723144420000|2024-08-08 19:13:40|5321.45|5321.05|5319.95|5319.55|5321.45|5321.05|5319.95|5319.55|260
1723144430000|2024-08-08 19:13:50|5320.07|5319.67|5319.95|5319.55|5320.7|5320.3|5319.95|5319.55|249
1723144440000|2024-08-08 19:14:00|5319.82|5319.42|5320.95|5320.55|5321.2|5320.8|5319.82|5319.42|262
1723144450000|2024-08-08 19:14:10|5321.2|5320.8|5320.7|5320.3|5321.2|5320.8|5320.45|5320.05|345
1723144460000|2024-08-08 19:14:20|5320.82|5320.42|5320.7|5320.3|5320.95|5320.55|5320.57|5320.17|144
1723144470000|2024-08-08 19:14:30|5320.95|5320.55|5318.2|5317.8|5320.95|5320.55|5318.2|5317.8|449
1723144480000|2024-08-08 19:14:40|5317.95|5317.55|5317.7|5317.3|5318.45|5318.05|5317.2|5316.8|594
1723144490000|2024-08-08 19:14:50|5317.95|5317.55|5317.2|5316.8|5317.95|5317.55|5316.7|5316.3|467
1723144500000|2024-08-08 19:15:00|5317.45|5317.05|5316.45|5316.05|5317.7|5317.3|5315.2|5314.8|1003
1723144510000|2024-08-08 19:15:10|5316.7|5316.3|5317.2|5316.8|5317.2|5316.8|5316.2|5315.8|452
1723144520000|2024-08-08 19:15:20|5317.7|5317.3|5319.07|5318.67|5319.2|5318.8|5317.7|5317.3|432
1723144530000|2024-08-08 19:15:30|5319.2|5318.8|5318.7|5318.3|5319.2|5318.8|5318.2|5317.8|216
1723144540000|2024-08-08 19:15:40|5318.82|5318.42|5318.7|5318.3|5319.2|5318.8|5318.7|5318.3|200
1723144550000|2024-08-08 19:15:50|5318.95|5318.55|5318.2|5317.8|5319.95|5319.55|5318.2|5317.8|457
1723144560000|2024-08-08 19:16:00|5317.95|5317.55|5317.95|5317.55|5318.7|5318.3|5317.7|5317.3|282
1723144570000|2024-08-08 19:16:10|5318.07|5317.67|5316.95|5316.55|5318.2|5317.8|5316.95|5316.55|398
1723144580000|2024-08-08 19:16:20|5316.7|5316.3|5317.32|5316.92|5317.45|5317.05|5316.45|5316.05|374
1723144590000|2024-08-08 19:16:30|5317.45|5317.05|5315.2|5314.8|5317.45|5317.05|5314.95|5314.55|458
1723144600000|2024-08-08 19:16:40|5315.45|5315.05|5315.95|5315.55|5317.2|5316.8|5315.45|5315.05|373
1723144610000|2024-08-08 19:16:50|5316.07|5315.67|5315.95|5315.55|5316.2|5315.8|5315.7|5315.3|348
1723144620000|2024-08-08 19:17:00|5315.7|5315.3|5315.82|5315.42|5316.45|5316.05|5315.45|5315.05|249
1723144630000|2024-08-08 19:17:10|5315.7|5315.3|5315.95|5315.55|5316.45|5316.05|5315.45|5315.05|322
1723144640000|2024-08-08 19:17:20|5315.82|5315.42|5316.7|5316.3|5317.2|5316.8|5315.45|5315.05|406
1723144650000|2024-08-08 19:17:30|5316.45|5316.05|5315.95|5315.55|5316.45|5316.05|5314.7|5314.3|336
1723144660000|2024-08-08 19:17:40|5315.82|5315.42|5315.45|5315.05|5315.82|5315.42|5314.95|5314.55|211
1723144670000|2024-08-08 19:17:50|5315.7|5315.3|5316.95|5316.55|5316.95|5316.55|5315.45|5315.05|416
1723144680000|2024-08-08 19:18:00|5316.45|5316.05|5314.45|5314.05|5316.45|5316.05|5314.2|5313.8|513
1723144690000|2024-08-08 19:18:10|5314.7|5314.3|5314.95|5314.55|5315.2|5314.8|5313.95|5313.55|453
1723144700000|2024-08-08 19:18:20|5314.7|5314.3|5314.95|5314.55|5315.95|5315.55|5314.7|5314.3|326
1723144710000|2024-08-08 19:18:30|5314.7|5314.3|5314.2|5313.8|5315.2|5314.8|5313.95|5313.55|301
1723144720000|2024-08-08 19:18:40|5314.45|5314.05|5315.2|5314.8|5315.45|5315.05|5314.45|5314.05|223
1723144730000|2024-08-08 19:18:50|5314.82|5314.42|5314.45|5314.05|5314.95|5314.55|5313.7|5313.3|350
1723144740000|2024-08-08 19:19:00|5313.95|5313.55|5315.7|5315.3|5315.7|5315.3|5313.95|5313.55|377
1723144750000|2024-08-08 19:19:10|5315.45|5315.05|5314.45|5314.05|5315.45|5315.05|5313.95|5313.55|243
1723144760000|2024-08-08 19:19:20|5314.57|5314.17|5314.82|5314.42|5315.2|5314.8|5314.2|5313.8|179
1723144770000|2024-08-08 19:19:30|5314.95|5314.55|5314.95|5314.55|5315.2|5314.8|5314.45|5314.05|282
1723144780000|2024-08-08 19:19:40|5315.2|5314.8|5314.95|5314.55|5315.7|5315.3|5314.95|5314.55|287
1723144790000|2024-08-08 19:19:50|5314.7|5314.3|5315.2|5314.8|5315.2|5314.8|5314.2|5313.8|195
1723144800000|2024-08-08 19:20:00|5315.37|5314.97|5314.87|5314.47|5315.37|5314.97|5314.62|5314.22|168
1723144810000|2024-08-08 19:20:10|5314.74|5314.34|5316.37|5315.97|5316.37|5315.97|5314.62|5314.22|387
1723144820000|2024-08-08 19:20:20|5316.62|5316.22|5316.99|5316.59|5317.37|5316.97|5316.12|5315.72|290
1723144830000|2024-08-08 19:20:30|5316.87|5316.47|5317.12|5316.72|5317.37|5316.97|5315.62|5315.22|265
1723144840000|2024-08-08 19:20:40|5316.74|5316.34|5315.87|5315.47|5316.74|5316.34|5315.62|5315.22|242
1723144850000|2024-08-08 19:20:50|5315.62|5315.22|5314.62|5314.22|5315.62|5315.22|5314.12|5313.72|405
1723144860000|2024-08-08 19:21:00|5314.87|5314.47|5316.12|5315.72|5316.62|5316.22|5314.62|5314.22|641
1723144870000|2024-08-08 19:21:10|5316.37|5315.97|5316.62|5316.22|5316.87|5316.47|5315.87|5315.47|179
1723144880000|2024-08-08 19:21:20|5316.49|5316.09|5314.87|5314.47|5316.62|5316.22|5313.99|5313.59|354
1723144890000|2024-08-08 19:21:30|5314.74|5314.34|5315.37|5314.97|5315.62|5315.22|5314.74|5314.34|278
1723144900000|2024-08-08 19:21:40|5315.62|5315.22|5316.37|5315.97|5316.62|5316.22|5315.12|5314.72|251
1723144910000|2024-08-08 19:21:50|5316.12|5315.72|5315.87|5315.47|5316.62|5316.22|5315.62|5315.22|189
1723144920000|2024-08-08 19:22:00|5315.62|5315.22|5317.12|5316.72|5317.12|5316.72|5315.62|5315.22|322
1723144930000|2024-08-08 19:22:10|5316.99|5316.59|5318.12|5317.72|5318.24|5317.84|5316.99|5316.59|478
1723144940000|2024-08-08 19:22:20|5317.87|5317.47|5319.37|5318.97|5319.62|5319.22|5317.87|5317.47|650
1723144950000|2024-08-08 19:22:30|5319.62|5319.22|5320.12|5319.72|5320.37|5319.97|5319.62|5319.22|481
1723144960000|2024-08-08 19:22:40|5319.87|5319.47|5321.12|5320.72|5321.12|5320.72|5319.87|5319.47|561
1723144970000|2024-08-08 19:22:50|5321.62|5321.22|5320.87|5320.47|5321.62|5321.22|5320.49|5320.09|536
1723144980000|2024-08-08 19:23:00|5321.12|5320.72|5321.12|5320.72|5321.87|5321.47|5320.87|5320.47|446
1723144990000|2024-08-08 19:23:10|5320.87|5320.47|5320.12|5319.72|5321.12|5320.72|5320.12|5319.72|350
1723145000000|2024-08-08 19:23:20|5320.37|5319.97|5320.37|5319.97|5320.62|5320.22|5319.87|5319.47|347
1723145010000|2024-08-08 19:23:30|5320.62|5320.22|5321.24|5320.84|5321.62|5321.22|5320.62|5320.22|396
1723145020000|2024-08-08 19:23:40|5321.12|5320.72|5320.87|5320.47|5321.37|5320.97|5320.62|5320.22|194
1723145030000|2024-08-08 19:23:50|5320.99|5320.59|5320.12|5319.72|5321.12|5320.72|5319.99|5319.59|350
1723145040000|2024-08-08 19:24:00|5320.37|5319.97|5318.37|5317.97|5320.37|5319.97|5318.12|5317.72|519
1723145050000|2024-08-08 19:24:10|5318.49|5318.09|5318.62|5318.22|5318.62|5318.22|5317.87|5317.47|303
1723145060000|2024-08-08 19:24:20|5318.74|5318.34|5318.87|5318.47|5318.87|5318.47|5318.62|5318.22|193
1723145070000|2024-08-08 19:24:30|5318.74|5318.34|5316.62|5316.22|5318.74|5318.34|5316.37|5315.97|388
1723145080000|2024-08-08 19:24:40|5316.87|5316.47|5317.12|5316.72|5317.12|5316.72|5315.87|5315.47|481
1723145090000|2024-08-08 19:24:50|5317.37|5316.97|5317.37|5316.97|5317.37|5316.97|5317.12|5316.72|116
1723145100000|2024-08-08 19:25:00|5316.87|5316.47|5316.12|5315.72|5317.87|5317.47|5316.12|5315.72|531
1723145110000|2024-08-08 19:25:10|5316.37|5315.97|5317.87|5317.47|5317.87|5317.47|5316.37|5315.97|359
1723145120000|2024-08-08 19:25:20|5318.12|5317.72|5316.87|5316.47|5318.37|5317.97|5316.62|5316.22|267
1723145130000|2024-08-08 19:25:30|5317.12|5316.72|5318.12|5317.72|5318.12|5317.72|5317.12|5316.72|224
1723145140000|2024-08-08 19:25:40|5318.37|5317.97|5318.62|5318.22|5318.87|5318.47|5318.12|5317.72|334
1723145150000|2024-08-08 19:25:50|5318.37|5317.97|5317.62|5317.22|5318.49|5318.09|5317.37|5316.97|289
1723145160000|2024-08-08 19:26:00|5318.12|5317.72|5317.62|5317.22|5318.37|5317.97|5317.62|5317.22|222
1723145170000|2024-08-08 19:26:10|5317.87|5317.47|5317.62|5317.22|5318.12|5317.72|5317.37|5316.97|156
1723145180000|2024-08-08 19:26:20|5317.99|5317.59|5317.87|5317.47|5319.12|5318.72|5317.87|5317.47|143
1723145190000|2024-08-08 19:26:30|5317.62|5317.22|5316.62|5316.22|5317.62|5317.22|5316.62|5316.22|300
1723145200000|2024-08-08 19:26:40|5316.87|5316.47|5316.12|5315.72|5317.12|5316.72|5316.12|5315.72|174
1723145210000|2024-08-08 19:26:50|5316.62|5316.22|5316.62|5316.22|5316.62|5316.22|5316.12|5315.72|228
1723145220000|2024-08-08 19:27:00|5316.37|5315.97|5316.37|5315.97|5317.12|5316.72|5315.87|5315.47|277
1723145230000|2024-08-08 19:27:10|5316.24|5315.84|5314.74|5314.34|5316.49|5316.09|5314.62|5314.22|438
1723145240000|2024-08-08 19:27:20|5314.87|5314.47|5316.12|5315.72|5316.37|5315.97|5314.62|5314.22|248
1723145250000|2024-08-08 19:27:30|5315.87|5315.47|5315.37|5314.97|5315.87|5315.47|5315.37|5314.97|208
1723145260000|2024-08-08 19:27:40|5315.24|5314.84|5315.87|5315.47|5316.12|5315.72|5315.12|5314.72|249
1723145270000|2024-08-08 19:27:50|5315.99|5315.59|5317.87|5317.47|5317.87|5317.47|5315.99|5315.59|369
1723145280000|2024-08-08 19:28:00|5318.12|5317.72|5318.62|5318.22|5318.87|5318.47|5317.87|5317.47|704
1723145290000|2024-08-08 19:28:10|5318.87|5318.47|5317.87|5317.47|5318.87|5318.47|5316.87|5316.47|664
1723145300000|2024-08-08 19:28:20|5317.62|5317.22|5317.12|5316.72|5317.62|5317.22|5316.62|5316.22|335
1723145310000|2024-08-08 19:28:30|5316.62|5316.22|5310.62|5310.22|5316.62|5316.22|5310.62|5310.22|2350
1723145320000|2024-08-08 19:28:40|5310.74|5310.34|5312.37|5311.97|5312.37|5311.97|5310.62|5310.22|1040
1723145330000|2024-08-08 19:28:50|5312.74|5312.34|5312.62|5312.22|5313.37|5312.97|5312.62|5312.22|616
1723145340000|2024-08-08 19:29:00|5312.74|5312.34|5311.12|5310.72|5312.74|5312.34|5310.74|5310.34|885
1723145350000|2024-08-08 19:29:10|5310.87|5310.47|5309.37|5308.97|5310.87|5310.47|5309.37|5308.97|1033
1723145360000|2024-08-08 19:29:20|5309.12|5308.72|5309.62|5309.22|5310.37|5309.97|5308.87|5308.47|703
1723145370000|2024-08-08 19:29:30|5309.87|5309.47|5310.37|5309.97|5310.49|5310.09|5309.49|5309.09|464
1723145380000|2024-08-08 19:29:40|5309.87|5309.47|5308.12|5307.72|5309.87|5309.47|5307.62|5307.22|812
1723145390000|2024-08-08 19:29:50|5307.87|5307.47|5308.37|5307.97|5308.87|5308.47|5307.62|5307.22|771
1723145400000|2024-08-08 19:30:00|5308.62|5308.22|5307.12|5306.72|5308.74|5308.34|5306.87|5306.47|1216
1723145410000|2024-08-08 19:30:10|5306.87|5306.47|5307.87|5307.47|5308.62|5308.22|5306.87|5306.47|1073
1723145420000|2024-08-08 19:30:20|5308.12|5307.72|5309.12|5308.72|5309.12|5308.72|5308.12|5307.72|655
1723145430000|2024-08-08 19:30:30|5309.37|5308.97|5309.24|5308.84|5309.99|5309.59|5309.12|5308.72|704
1723145440000|2024-08-08 19:30:40|5309.37|5308.97|5308.87|5308.47|5309.99|5309.59|5308.62|5308.22|382
1723145450000|2024-08-08 19:30:50|5308.62|5308.22|5308.37|5307.97|5308.87|5308.47|5307.87|5307.47|650
1723145460000|2024-08-08 19:31:00|5308.62|5308.22|5309.12|5308.72|5309.12|5308.72|5308.12|5307.72|435
1723145470000|2024-08-08 19:31:10|5308.62|5308.22|5307.62|5307.22|5309.12|5308.72|5307.37|5306.97|627
1723145480000|2024-08-08 19:31:20|5307.87|5307.47|5306.12|5305.72|5308.37|5307.97|5306.12|5305.72|599
1723145490000|2024-08-08 19:31:30|5305.87|5305.47|5305.87|5305.47|5306.62|5306.22|5305.12|5304.72|1458
1723145500000|2024-08-08 19:31:40|5305.62|5305.22|5308.12|5307.72|5308.37|5307.97|5305.62|5305.22|755
1723145510000|2024-08-08 19:31:50|5307.87|5307.47|5306.87|5306.47|5308.12|5307.72|5306.87|5306.47|372
1723145520000|2024-08-08 19:32:00|5307.12|5306.72|5305.12|5304.72|5307.87|5307.47|5305.12|5304.72|1341
1723145530000|2024-08-08 19:32:10|5305.37|5304.97|5301.62|5301.22|5305.37|5304.97|5301.62|5301.22|2379
1723145540000|2024-08-08 19:32:20|5301.87|5301.47|5302.37|5301.97|5303.12|5302.72|5301.87|5301.47|862
1723145550000|2024-08-08 19:32:30|5302.12|5301.72|5303.37|5302.97|5303.62|5303.22|5301.62|5301.22|858
1723145560000|2024-08-08 19:32:40|5303.87|5303.47|5302.87|5302.47|5303.87|5303.47|5302.62|5302.22|693
1723145570000|2024-08-08 19:32:50|5303.37|5302.97|5305.12|5304.72|5305.12|5304.72|5303.12|5302.72|582
1723145580000|2024-08-08 19:33:00|5305.62|5305.22|5303.62|5303.22|5305.62|5305.22|5303.49|5303.09|448
1723145590000|2024-08-08 19:33:10|5304.12|5303.72|5304.87|5304.47|5305.62|5305.22|5303.87|5303.47|461
1723145600000|2024-08-08 19:33:20|5304.74|5304.34|5303.37|5302.97|5304.87|5304.47|5302.99|5302.59|772
1723145610000|2024-08-08 19:33:30|5303.62|5303.22|5302.24|5301.84|5303.62|5303.22|5302.12|5301.72|454
1723145620000|2024-08-08 19:33:40|5302.12|5301.72|5300.12|5299.72|5302.37|5301.97|5299.99|5299.59|1258
1723145630000|2024-08-08 19:33:50|5299.87|5299.47|5300.87|5300.47|5300.87|5300.47|5299.87|5299.47|845
1723145640000|2024-08-08 19:34:00|5300.62|5300.22|5298.87|5298.47|5300.62|5300.22|5298.37|5297.97|943
1723145650000|2024-08-08 19:34:10|5298.74|5298.34|5299.99|5299.59|5300.87|5300.47|5298.74|5298.34|1241
1723145660000|2024-08-08 19:34:20|5299.87|5299.47|5300.87|5300.47|5301.12|5300.72|5299.62|5299.22|944
1723145670000|2024-08-08 19:34:30|5301.12|5300.72|5302.87|5302.47|5303.12|5302.72|5301.12|5300.72|833
1723145680000|2024-08-08 19:34:40|5302.62|5302.22|5303.87|5303.47|5303.87|5303.47|5302.62|5302.22|769
1723145690000|2024-08-08 19:34:50|5304.12|5303.72|5304.87|5304.47|5304.87|5304.47|5303.87|5303.47|863
1723145700000|2024-08-08 19:35:00|5305.37|5304.97|5302.62|5302.22|5305.37|5304.97|5302.12|5301.72|893
1723145710000|2024-08-08 19:35:10|5302.37|5301.97|5302.12|5301.72|5303.12|5302.72|5301.87|5301.47|634
1723145720000|2024-08-08 19:35:20|5301.99|5301.59|5301.62|5301.22|5302.62|5302.22|5301.62|5301.22|336
1723145730000|2024-08-08 19:35:30|5301.37|5300.97|5299.87|5299.47|5301.37|5300.97|5299.62|5299.22|549
1723145740000|2024-08-08 19:35:40|5300.37|5299.97|5300.37|5299.97|5300.62|5300.22|5299.62|5299.22|549
1723145750000|2024-08-08 19:35:50|5300.12|5299.72|5299.62|5299.22|5300.62|5300.22|5299.37|5298.97|669
1723145760000|2024-08-08 19:36:00|5299.37|5298.97|5300.12|5299.72|5300.12|5299.72|5298.87|5298.47|686
1723145770000|2024-08-08 19:36:10|5299.99|5299.59|5298.12|5297.72|5299.99|5299.59|5298.12|5297.72|617
1723145780000|2024-08-08 19:36:20|5297.87|5297.47|5299.12|5298.72|5299.62|5299.22|5297.62|5297.22|838
1723145790000|2024-08-08 19:36:30|5299.37|5298.97|5299.37|5298.97|5299.62|5299.22|5298.37|5297.97|608
1723145800000|2024-08-08 19:36:40|5299.12|5298.72|5298.12|5297.72|5299.62|5299.22|5297.62|5297.22|403
1723145810000|2024-08-08 19:36:50|5298.37|5297.97|5297.37|5296.97|5298.62|5298.22|5297.37|5296.97|664
1723145820000|2024-08-08 19:37:00|5297.62|5297.22|5298.12|5297.72|5299.12|5298.72|5297.12|5296.72|828
1723145830000|2024-08-08 19:37:10|5298.37|5297.97|5298.62|5298.22|5298.87|5298.47|5297.37|5296.97|724
1723145840000|2024-08-08 19:37:20|5298.37|5297.97|5300.62|5300.22|5301.37|5300.97|5298.37|5297.97|774
1723145850000|2024-08-08 19:37:30|5300.87|5300.47|5302.87|5302.47|5303.12|5302.72|5300.62|5300.22|786
1723145860000|2024-08-08 19:37:40|5302.99|5302.59|5303.37|5302.97|5303.62|5303.22|5302.37|5301.97|535
1723145870000|2024-08-08 19:37:50|5303.62|5303.22|5302.87|5302.47|5303.87|5303.47|5302.62|5302.22|567
1723145880000|2024-08-08 19:38:00|5302.62|5302.22|5301.24|5300.84|5302.62|5302.22|5300.87|5300.47|669
1723145890000|2024-08-08 19:38:10|5301.37|5300.97|5301.62|5301.22|5301.87|5301.47|5301.12|5300.72|693
1723145900000|2024-08-08 19:38:20|5301.49|5301.09|5303.62|5303.22|5303.87|5303.47|5301.49|5301.09|636
1723145910000|2024-08-08 19:38:30|5303.49|5303.09|5304.37|5303.97|5304.62|5304.22|5303.24|5302.84|660
1723145920000|2024-08-08 19:38:40|5304.49|5304.09|5306.37|5305.97|5306.37|5305.97|5304.37|5303.97|781
1723145930000|2024-08-08 19:38:50|5306.62|5306.22|5306.62|5306.22|5306.87|5306.47|5306.12|5305.72|1126
1723145940000|2024-08-08 19:39:00|5306.49|5306.09|5305.37|5304.97|5306.49|5306.09|5305.37|5304.97|741
1723145950000|2024-08-08 19:39:10|5304.87|5304.47|5304.49|5304.09|5305.62|5305.22|5304.37|5303.97|486
1723145960000|2024-08-08 19:39:20|5304.37|5303.97|5305.62|5305.22|5305.62|5305.22|5303.62|5303.22|487
1723145970000|2024-08-08 19:39:30|5305.37|5304.97|5303.87|5303.47|5305.37|5304.97|5303.87|5303.47|298
1723145980000|2024-08-08 19:39:40|5304.12|5303.72|5304.87|5304.47|5305.37|5304.97|5303.87|5303.47|588
1723145990000|2024-08-08 19:39:50|5305.12|5304.72|5304.62|5304.22|5305.12|5304.72|5303.87|5303.47|343
1723146000000|2024-08-08 19:40:00|5304.87|5304.47|5306.62|5306.22|5306.62|5306.22|5304.37|5303.97|1403
1723146010000|2024-08-08 19:40:10|5306.37|5305.97|5306.37|5305.97|5306.49|5306.09|5305.12|5304.72|583
1723146020000|2024-08-08 19:40:20|5306.49|5306.09|5307.37|5306.97|5307.62|5307.22|5305.87|5305.47|953
1723146030000|2024-08-08 19:40:30|5307.62|5307.22|5309.12|5308.72|5309.37|5308.97|5307.12|5306.72|902
1723146040000|2024-08-08 19:40:40|5308.99|5308.59|5309.12|5308.72|5309.12|5308.72|5307.87|5307.47|1306
1723146050000|2024-08-08 19:40:50|5309.37|5308.97|5308.62|5308.22|5309.37|5308.97|5307.87|5307.47|782
1723146060000|2024-08-08 19:41:00|5308.37|5307.97|5310.99|5310.59|5311.12|5310.72|5308.24|5307.84|1054
1723146070000|2024-08-08 19:41:10|5310.87|5310.47|5310.12|5309.72|5310.87|5310.47|5310.12|5309.72|453
1723146080000|2024-08-08 19:41:20|5309.87|5309.47|5309.12|5308.72|5310.12|5309.72|5308.87|5308.47|657
1723146090000|2024-08-08 19:41:30|5309.37|5308.97|5310.99|5310.59|5311.37|5310.97|5309.37|5308.97|481
1723146100000|2024-08-08 19:41:40|5311.37|5310.97|5312.62|5312.22|5312.62|5312.22|5310.87|5310.47|685
1723146110000|2024-08-08 19:41:50|5312.37|5311.97|5312.37|5311.97|5312.62|5312.22|5311.87|5311.47|563
1723146120000|2024-08-08 19:42:00|5312.12|5311.72|5313.87|5313.47|5313.87|5313.47|5312.12|5311.72|1150
1723146130000|2024-08-08 19:42:10|5313.62|5313.22|5314.37|5313.97|5314.37|5313.97|5313.62|5313.22|691
1723146140000|2024-08-08 19:42:20|5314.62|5314.22|5314.87|5314.47|5315.12|5314.72|5314.12|5313.72|614
1723146150000|2024-08-08 19:42:30|5314.37|5313.97|5313.37|5312.97|5314.62|5314.22|5313.12|5312.72|548
1723146160000|2024-08-08 19:42:40|5313.12|5312.72|5312.62|5312.22|5313.12|5312.72|5311.37|5310.97|598
1723146170000|2024-08-08 19:42:50|5312.87|5312.47|5313.62|5313.22|5313.62|5313.22|5312.62|5312.22|461
1723146180000|2024-08-08 19:43:00|5313.12|5312.72|5314.12|5313.72|5314.12|5313.72|5312.37|5311.97|532
1723146190000|2024-08-08 19:43:10|5314.24|5313.84|5314.87|5314.47|5315.37|5314.97|5313.62|5313.22|635
1723146200000|2024-08-08 19:43:20|5314.62|5314.22|5315.37|5314.97|5315.87|5315.47|5313.74|5313.34|565
1723146210000|2024-08-08 19:43:30|5315.12|5314.72|5315.49|5315.09|5315.87|5315.47|5314.87|5314.47|455
1723146220000|2024-08-08 19:43:40|5315.37|5314.97|5316.62|5316.22|5316.62|5316.22|5315.37|5314.97|600
1723146230000|2024-08-08 19:43:50|5316.37|5315.97|5317.87|5317.47|5318.12|5317.72|5316.37|5315.97|932
1723146240000|2024-08-08 19:44:00|5318.12|5317.72|5318.37|5317.97|5318.62|5318.22|5317.37|5316.97|934
1723146250000|2024-08-08 19:44:10|5318.62|5318.22|5318.87|5318.47|5319.12|5318.72|5317.87|5317.47|586
1723146260000|2024-08-08 19:44:20|5319.12|5318.72|5319.62|5319.22|5319.87|5319.47|5318.24|5317.84|645
1723146270000|2024-08-08 19:44:30|5319.37|5318.97|5320.62|5320.22|5320.62|5320.22|5318.87|5318.47|1009
1723146280000|2024-08-08 19:44:40|5320.37|5319.97|5320.62|5320.22|5321.37|5320.97|5320.12|5319.72|749
1723146290000|2024-08-08 19:44:50|5320.49|5320.09|5320.37|5319.97|5321.62|5321.22|5320.37|5319.97|469
1723146300000|2024-08-08 19:45:00|5320.62|5320.22|5318.37|5317.97|5320.62|5320.22|5318.12|5317.72|1521
1723146310000|2024-08-08 19:45:10|5318.12|5317.72|5318.12|5317.72|5319.87|5319.47|5318.12|5317.72|947
1723146320000|2024-08-08 19:45:20|5317.62|5317.22|5318.87|5318.47|5319.62|5319.22|5317.37|5316.97|663
1723146330000|2024-08-08 19:45:30|5319.12|5318.72|5317.87|5317.47|5319.87|5319.47|5317.12|5316.72|476
1723146340000|2024-08-08 19:45:40|5318.12|5317.72|5319.12|5318.72|5319.12|5318.72|5317.87|5317.47|369
1723146350000|2024-08-08 19:45:50|5318.87|5318.47|5317.62|5317.22|5318.87|5318.47|5317.37|5316.97|690
1723146360000|2024-08-08 19:46:00|5316.87|5316.47|5317.87|5317.47|5318.37|5317.97|5316.37|5315.97|960
1723146370000|2024-08-08 19:46:10|5317.62|5317.22|5317.87|5317.47|5317.87|5317.47|5315.87|5315.47|966
1723146380000|2024-08-08 19:46:20|5317.99|5317.59|5317.87|5317.47|5318.37|5317.97|5317.87|5317.47|411
1723146390000|2024-08-08 19:46:30|5317.62|5317.22|5318.99|5318.59|5319.37|5318.97|5317.62|5317.22|587
1723146400000|2024-08-08 19:46:40|5319.12|5318.72|5317.87|5317.47|5319.37|5318.97|5317.62|5317.22|453
1723146410000|2024-08-08 19:46:50|5317.74|5317.34|5316.12|5315.72|5318.37|5317.97|5316.12|5315.72|802
1723146420000|2024-08-08 19:47:00|5315.12|5314.72|5314.12|5313.72|5315.12|5314.72|5313.62|5313.22|1356
1723146430000|2024-08-08 19:47:10|5313.87|5313.47|5314.12|5313.72|5314.87|5314.47|5312.87|5312.47|1176
1723146440000|2024-08-08 19:47:20|5314.24|5313.84|5312.87|5312.47|5314.24|5313.84|5312.87|5312.47|614
1723146450000|2024-08-08 19:47:30|5313.37|5312.97|5313.62|5313.22|5314.49|5314.09|5313.12|5312.72|469
1723146460000|2024-08-08 19:47:40|5313.49|5313.09|5314.87|5314.47|5314.87|5314.47|5312.12|5311.72|784
1723146470000|2024-08-08 19:47:50|5314.62|5314.22|5313.62|5313.22|5314.87|5314.47|5313.37|5312.97|485
1723146480000|2024-08-08 19:48:00|5313.87|5313.47|5312.62|5312.22|5314.37|5313.97|5312.62|5312.22|864
1723146490000|2024-08-08 19:48:10|5312.87|5312.47|5312.12|5311.72|5314.87|5314.47|5311.87|5311.47|800
1723146500000|2024-08-08 19:48:20|5311.62|5311.22|5314.87|5314.47|5314.87|5314.47|5311.62|5311.22|592
1723146510000|2024-08-08 19:48:30|5315.24|5314.84|5316.37|5315.97|5316.37|5315.97|5314.87|5314.47|647
1723146520000|2024-08-08 19:48:40|5316.24|5315.84|5316.62|5316.22|5316.99|5316.59|5316.24|5315.84|462
1723146530000|2024-08-08 19:48:50|5316.37|5315.97|5316.62|5316.22|5317.12|5316.72|5315.87|5315.47|614
1723146540000|2024-08-08 19:49:00|5316.87|5316.47|5316.12|5315.72|5316.87|5316.47|5315.87|5315.47|449
1723146550000|2024-08-08 19:49:10|5316.37|5315.97|5317.62|5317.22|5318.12|5317.72|5316.37|5315.97|514
1723146560000|2024-08-08 19:49:20|5317.87|5317.47|5317.62|5317.22|5317.87|5317.47|5316.87|5316.47|331
1723146570000|2024-08-08 19:49:30|5317.49|5317.09|5316.62|5316.22|5317.87|5317.47|5315.62|5315.22|481
1723146580000|2024-08-08 19:49:40|5316.87|5316.47|5315.62|5315.22|5316.87|5316.47|5315.37|5314.97|554
1723146590000|2024-08-08 19:49:50|5315.49|5315.09|5315.62|5315.22|5316.12|5315.72|5315.37|5314.97|519
1723146600000|2024-08-08 19:50:00|5315.12|5314.72|5315.37|5314.97|5315.62|5315.22|5311.62|5311.22|3529
1723146610000|2024-08-08 19:50:10|5315.62|5315.22|5315.87|5315.47|5315.99|5315.59|5313.87|5313.47|863
1723146620000|2024-08-08 19:50:20|5316.12|5315.72|5316.62|5316.22|5317.62|5317.22|5316.12|5315.72|1086
1723146630000|2024-08-08 19:50:30|5316.37|5315.97|5319.62|5319.22|5319.87|5319.47|5316.37|5315.97|1345
1723146640000|2024-08-08 19:50:40|5319.99|5319.59|5318.87|5318.47|5319.99|5319.59|5318.37|5317.97|761
1723146650000|2024-08-08 19:50:50|5319.12|5318.72|5315.87|5315.47|5319.12|5318.72|5315.62|5315.22|1345
1723146660000|2024-08-08 19:51:00|5315.62|5315.22|5315.62|5315.22|5317.12|5316.72|5314.62|5314.22|983
1723146670000|2024-08-08 19:51:10|5315.87|5315.47|5313.87|5313.47|5316.62|5316.22|5313.87|5313.47|582
1723146680000|2024-08-08 19:51:20|5314.12|5313.72|5312.37|5311.97|5314.12|5313.72|5312.37|5311.97|957
1723146690000|2024-08-08 19:51:30|5312.62|5312.22|5312.12|5311.72|5313.62|5313.22|5311.12|5310.72|785
1723146700000|2024-08-08 19:51:40|5312.37|5311.97|5312.62|5312.22|5313.37|5312.97|5311.62|5311.22|871
1723146710000|2024-08-08 19:51:50|5312.87|5312.47|5312.12|5311.72|5313.87|5313.47|5312.12|5311.72|922
1723146720000|2024-08-08 19:52:00|5312.62|5312.22|5312.62|5312.22|5313.12|5312.72|5310.62|5310.22|1280
1723146730000|2024-08-08 19:52:10|5312.12|5311.72|5311.37|5310.97|5312.12|5311.72|5310.62|5310.22|938
1723146740000|2024-08-08 19:52:20|5311.62|5311.22|5312.12|5311.72|5313.12|5312.72|5311.62|5311.22|858
1723146750000|2024-08-08 19:52:30|5311.87|5311.47|5314.12|5313.72|5314.37|5313.97|5311.87|5311.47|1065
1723146760000|2024-08-08 19:52:40|5314.37|5313.97|5316.12|5315.72|5316.87|5316.47|5314.37|5313.97|1168
1723146770000|2024-08-08 19:52:50|5316.62|5316.22|5317.62|5317.22|5318.62|5318.22|5316.62|5316.22|1295
1723146780000|2024-08-08 19:53:00|5317.87|5317.47|5319.12|5318.72|5319.37|5318.97|5317.87|5317.47|960
1723146790000|2024-08-08 19:53:10|5318.87|5318.47|5317.87|5317.47|5318.87|5318.47|5317.62|5317.22|621
1723146800000|2024-08-08 19:53:20|5316.99|5316.59|5317.62|5317.22|5317.62|5317.22|5316.62|5316.22|893
1723146810000|2024-08-08 19:53:30|5317.87|5317.47|5318.12|5317.72|5318.62|5318.22|5317.12|5316.72|659
1723146820000|2024-08-08 19:53:40|5318.62|5318.22|5318.62|5318.22|5319.12|5318.72|5317.12|5316.72|913
1723146830000|2024-08-08 19:53:50|5318.37|5317.97|5318.62|5318.22|5319.12|5318.72|5318.37|5317.97|406
1723146840000|2024-08-08 19:54:00|5318.37|5317.97|5317.37|5316.97|5318.37|5317.97|5317.12|5316.72|751
1723146850000|2024-08-08 19:54:10|5317.24|5316.84|5318.12|5317.72|5318.37|5317.97|5317.12|5316.72|697
1723146860000|2024-08-08 19:54:20|5317.87|5317.47|5317.37|5316.97|5318.37|5317.97|5316.87|5316.47|579
1723146870000|2024-08-08 19:54:30|5316.87|5316.47|5317.62|5317.22|5318.12|5317.72|5316.87|5316.47|1496
1723146880000|2024-08-08 19:54:40|5316.37|5315.97|5314.12|5313.72|5317.12|5316.72|5314.12|5313.72|2569
1723146890000|2024-08-08 19:54:50|5313.87|5313.47|5314.37|5313.97|5314.62|5314.22|5313.62|5313.22|1218
1723146900000|2024-08-08 19:55:00|5315.12|5314.72|5310.37|5309.97|5315.12|5314.72|5310.12|5309.72|2586
1723146910000|2024-08-08 19:55:10|5310.62|5310.22|5312.12|5311.72|5312.87|5312.47|5309.87|5309.47|1910
1723146920000|2024-08-08 19:55:20|5312.37|5311.97|5309.87|5309.47|5312.74|5312.34|5309.87|5309.47|1919
1723146930000|2024-08-08 19:55:30|5310.12|5309.72|5310.62|5310.22|5311.37|5310.97|5309.62|5309.22|1369
1723146940000|2024-08-08 19:55:40|5310.37|5309.97|5309.87|5309.47|5311.62|5311.22|5309.62|5309.22|1706
1723146950000|2024-08-08 19:55:50|5310.12|5309.72|5311.37|5310.97|5311.62|5311.22|5310.12|5309.72|1575
1723146960000|2024-08-08 19:56:00|5311.62|5311.22|5310.87|5310.47|5312.62|5312.22|5310.62|5310.22|1279
1723146970000|2024-08-08 19:56:10|5310.37|5309.97|5308.12|5307.72|5310.37|5309.97|5308.12|5307.72|1397
1723146980000|2024-08-08 19:56:20|5307.87|5307.47|5308.12|5307.72|5308.62|5308.22|5307.37|5306.97|1118
1723146990000|2024-08-08 19:56:30|5308.37|5307.97|5310.12|5309.72|5310.12|5309.72|5308.37|5307.97|1258
1723147000000|2024-08-08 19:56:40|5310.37|5309.97|5309.37|5308.97|5310.37|5309.97|5309.37|5308.97|1017
1723147010000|2024-08-08 19:56:50|5309.62|5309.22|5309.37|5308.97|5309.62|5309.22|5308.62|5308.22|829
1723147020000|2024-08-08 19:57:00|5309.87|5309.47|5310.37|5309.97|5311.87|5311.47|5309.12|5308.72|1838
1723147030000|2024-08-08 19:57:10|5310.12|5309.72|5309.87|5309.47|5310.37|5309.97|5309.12|5308.72|1309
1723147040000|2024-08-08 19:57:20|5309.62|5309.22|5311.37|5310.97|5311.62|5311.22|5309.62|5309.22|1303
1723147050000|2024-08-08 19:57:30|5311.12|5310.72|5311.37|5310.97|5312.37|5311.97|5310.87|5310.47|1218
1723147060000|2024-08-08 19:57:40|5311.12|5310.72|5311.62|5311.22|5312.87|5312.47|5311.12|5310.72|1160
1723147070000|2024-08-08 19:57:50|5311.37|5310.97|5312.12|5311.72|5312.37|5311.97|5311.37|5310.97|948
1723147080000|2024-08-08 19:58:00|5312.62|5312.22|5311.37|5310.97|5312.62|5312.22|5310.62|5310.22|1971
1723147090000|2024-08-08 19:58:10|5311.12|5310.72|5309.37|5308.97|5311.37|5310.97|5309.12|5308.72|1946
1723147100000|2024-08-08 19:58:20|5309.87|5309.47|5310.87|5310.47|5310.87|5310.47|5309.37|5308.97|1886
1723147110000|2024-08-08 19:58:30|5311.12|5310.72|5311.87|5311.47|5312.12|5311.72|5310.12|5309.72|1550
1723147120000|2024-08-08 19:58:40|5312.12|5311.72|5312.12|5311.72|5312.62|5312.22|5311.87|5311.47|1216
1723147130000|2024-08-08 19:58:50|5312.87|5312.47|5312.87|5312.47|5313.12|5312.72|5312.12|5311.72|1521
1723147140000|2024-08-08 19:59:00|5313.12|5312.72|5317.12|5316.72|5317.12|5316.72|5313.12|5312.72|3500
1723147150000|2024-08-08 19:59:10|5316.87|5316.47|5318.12|5317.72|5318.37|5317.97|5316.87|5316.47|3065
1723147160000|2024-08-08 19:59:20|5318.62|5318.22|5319.12|5318.72|5319.37|5318.97|5317.62|5317.22|2850
1723147170000|2024-08-08 19:59:30|5320.37|5319.97|5324.87|5324.47|5325.49|5325.09|5320.37|5319.97|10216
1723147180000|2024-08-08 19:59:40|5325.12|5324.72|5323.62|5323.22|5325.12|5324.72|5323.12|5322.72|10339
1723147190000|2024-08-08 19:59:50|5323.37|5322.97|5321.62|5321.22|5323.37|5322.97|5319.12|5318.72|37614
1723147200000|2024-08-08 20:00:00|5320.98|5320.58|5326.08|5325.48|5328.08|5327.48|5320.58|5319.98|15079
1723147210000|2024-08-08 20:00:10|5325.33|5324.73|5325.83|5325.23|5326.08|5325.48|5324.08|5323.48|3627
1723147220000|2024-08-08 20:00:20|5326.83|5326.23|5328.33|5327.73|5328.33|5327.73|5325.83|5325.23|3656
1723147230000|2024-08-08 20:00:30|5328.2|5327.6|5328.83|5328.23|5329.58|5328.98|5328.08|5327.48|3309
1723147240000|2024-08-08 20:00:40|5329.08|5328.48|5330.33|5329.73|5331.08|5330.48|5328.83|5328.23|3107
1723147250000|2024-08-08 20:00:50|5330.58|5329.98|5332.58|5331.98|5333.08|5332.48|5330.58|5329.98|3850
1723147260000|2024-08-08 20:01:00|5332.83|5332.23|5330.58|5329.98|5332.83|5332.23|5329.83|5329.23|3146
1723147270000|2024-08-08 20:01:10|5330.08|5329.48|5331.33|5330.73|5331.58|5330.98|5328.83|5328.23|2102
1723147280000|2024-08-08 20:01:20|5331.58|5330.98|5331.08|5330.48|5331.58|5330.98|5330.58|5329.98|1227
1723147290000|2024-08-08 20:01:30|5330.83|5330.23|5328.33|5327.73|5331.83|5331.23|5328.33|5327.73|1720
1723147300000|2024-08-08 20:01:40|5328.58|5327.98|5327.83|5327.23|5328.83|5328.23|5327.83|5327.23|1763
1723147310000|2024-08-08 20:01:50|5328.08|5327.48|5328.33|5327.73|5329.08|5328.48|5327.83|5327.23|1674
1723147320000|2024-08-08 20:02:00|5328.58|5327.98|5327.83|5327.23|5329.08|5328.48|5327.83|5327.23|985
1723147330000|2024-08-08 20:02:10|5328.08|5327.48|5327.83|5327.23|5328.08|5327.48|5327.83|5327.23|522
1723147340000|2024-08-08 20:02:20|5327.33|5326.73|5326.08|5325.48|5327.33|5326.73|5326.08|5325.48|954
1723147350000|2024-08-08 20:02:30|5325.83|5325.23|5324.08|5323.48|5325.83|5325.23|5323.83|5323.23|1326
1723147360000|2024-08-08 20:02:40|5324.33|5323.73|5325.58|5324.98|5325.83|5325.23|5324.33|5323.73|810
1723147370000|2024-08-08 20:02:50|5325.83|5325.23|5326.33|5325.73|5326.58|5325.98|5325.33|5324.73|292
1723147380000|2024-08-08 20:03:00|5326.08|5325.48|5324.33|5323.73|5326.08|5325.48|5324.08|5323.48|841
1723147390000|2024-08-08 20:03:10|5324.58|5323.98|5325.58|5324.98|5325.83|5325.23|5324.08|5323.48|570
1723147400000|2024-08-08 20:03:20|5325.33|5324.73|5324.33|5323.73|5325.33|5324.73|5324.33|5323.73|689
1723147410000|2024-08-08 20:03:30|5324.08|5323.48|5325.33|5324.73|5325.58|5324.98|5324.08|5323.48|488
1723147420000|2024-08-08 20:03:40|5325.58|5324.98|5326.08|5325.48|5326.08|5325.48|5325.08|5324.48|387
1723147430000|2024-08-08 20:03:50|5325.83|5325.23|5325.33|5324.73|5325.95|5325.35|5325.33|5324.73|268
1723147440000|2024-08-08 20:04:00|5325.08|5324.48|5325.08|5324.48|5325.08|5324.48|5324.58|5323.98|454
1723147450000|2024-08-08 20:04:10|5324.95|5324.35|5325.08|5324.48|5325.08|5324.48|5324.33|5323.73|464
1723147460000|2024-08-08 20:04:20|5325.33|5324.73|5324.33|5323.73|5325.58|5324.98|5324.33|5323.73|206
1723147470000|2024-08-08 20:04:30|5324.58|5323.98|5324.83|5324.23|5324.83|5324.23|5324.33|5323.73|468
1723147480000|2024-08-08 20:04:40|5324.58|5323.98|5326.08|5325.48|5326.33|5325.73|5324.45|5323.85|736
1723147490000|2024-08-08 20:04:50|5325.83|5325.23|5326.83|5326.23|5326.83|5326.23|5325.83|5325.23|397
1723147500000|2024-08-08 20:05:00|5327.58|5326.98|5327.33|5326.73|5328.08|5327.48|5326.33|5325.73|965
1723147510000|2024-08-08 20:05:10|5327.58|5326.98|5327.58|5326.98|5327.83|5327.23|5327.33|5326.73|218
1723147520000|2024-08-08 20:05:20|5327.33|5326.73|5327.33|5326.73|5327.83|5327.23|5327.08|5326.48|335
1723147530000|2024-08-08 20:05:30|5327.45|5326.85|5327.2|5326.6|5327.83|5327.23|5327.2|5326.6|298
1723147540000|2024-08-08 20:05:40|5327.08|5326.48|5326.83|5326.23|5327.2|5326.6|5326.83|5326.23|134
1723147550000|2024-08-08 20:05:50|5326.7|5326.1|5325.58|5324.98|5326.83|5326.23|5325.58|5324.98|210
1723147560000|2024-08-08 20:06:00|5325.83|5325.23|5325.08|5324.48|5326.08|5325.48|5325.08|5324.48|391
1723147570000|2024-08-08 20:06:10|5324.83|5324.23|5325.08|5324.48|5325.58|5324.98|5324.83|5324.23|287
1723147580000|2024-08-08 20:06:20|5324.83|5324.23|5325.08|5324.48|5325.33|5324.73|5324.58|5323.98|432
1723147590000|2024-08-08 20:06:30|5324.83|5324.23|5325.08|5324.48|5325.08|5324.48|5324.58|5323.98|273
1723147600000|2024-08-08 20:06:40|5325.33|5324.73|5325.83|5325.23|5326.08|5325.48|5325.33|5324.73|349
1723147610000|2024-08-08 20:06:50|5325.58|5324.98|5326.08|5325.48|5326.33|5325.73|5325.58|5324.98|266
1723147620000|2024-08-08 20:07:00|5325.83|5325.23|5325.08|5324.48|5326.33|5325.73|5325.08|5324.48|543
1723147630000|2024-08-08 20:07:10|5324.83|5324.23|5324.58|5323.98|5325.08|5324.48|5324.58|5323.98|361
1723147640000|2024-08-08 20:07:20|5325.2|5324.6|5324.83|5324.23|5325.2|5324.6|5324.83|5324.23|283
1723147650000|2024-08-08 20:07:30|5325.08|5324.48|5324.58|5323.98|5325.08|5324.48|5324.33|5323.73|183
1723147660000|2024-08-08 20:07:40|5324.33|5323.73|5324.33|5323.73|5324.58|5323.98|5324.33|5323.73|273
1723147670000|2024-08-08 20:07:50|5324.58|5323.98|5324.33|5323.73|5324.58|5323.98|5323.83|5323.23|244
1723147680000|2024-08-08 20:08:00|5324.58|5323.98|5324.58|5323.98|5324.83|5324.23|5324.2|5323.6|307
1723147690000|2024-08-08 20:08:10|5324.83|5324.23|5324.58|5323.98|5324.83|5324.23|5324.58|5323.98|103
1723147700000|2024-08-08 20:08:20|5324.08|5323.48|5324.58|5323.98|5324.83|5324.23|5324.08|5323.48|330
1723147710000|2024-08-08 20:08:30|5324.45|5323.85|5324.58|5323.98|5324.83|5324.23|5324.33|5323.73|193
1723147720000|2024-08-08 20:08:40|5324.45|5323.85|5324.95|5324.35|5324.95|5324.35|5324.08|5323.48|220
1723147730000|2024-08-08 20:08:50|5324.83|5324.23|5325.08|5324.48|5325.33|5324.73|5324.83|5324.23|170
1723147740000|2024-08-08 20:09:00|5324.83|5324.23|5324.58|5323.98|5325.08|5324.48|5324.58|5323.98|165
1723147750000|2024-08-08 20:09:10|5324.08|5323.48|5323.95|5323.35|5324.58|5323.98|5323.83|5323.23|423
1723147760000|2024-08-08 20:09:20|5323.83|5323.23|5323.33|5322.73|5324.08|5323.48|5323.33|5322.73|223
1723147770000|2024-08-08 20:09:30|5323.45|5322.85|5322.33|5321.73|5323.58|5322.98|5322.08|5321.48|608
1723147780000|2024-08-08 20:09:40|5322.2|5321.6|5322.58|5321.98|5322.83|5322.23|5322.08|5321.48|728
1723147790000|2024-08-08 20:09:50|5322.7|5322.1|5323.08|5322.48|5323.33|5322.73|5322.58|5321.98|268
1723147800000|2024-08-08 20:10:00|5323.2|5322.6|5323.58|5322.98|5324.08|5323.48|5322.83|5322.23|548
1723147810000|2024-08-08 20:10:10|5323.45|5322.85|5323.58|5322.98|5323.83|5323.23|5323.33|5322.73|192
1723147820000|2024-08-08 20:10:20|5323.7|5323.1|5323.33|5322.73|5323.83|5323.23|5323.33|5322.73|71
1723147830000|2024-08-08 20:10:30|5323.58|5322.98|5323.45|5322.85|5323.58|5322.98|5323.45|5322.85|47
1723147840000|2024-08-08 20:10:40|5323.33|5322.73|5322.83|5322.23|5323.45|5322.85|5322.58|5321.98|332
1723147850000|2024-08-08 20:10:50|5322.7|5322.1|5322.83|5322.23|5322.83|5322.23|5322.58|5321.98|238
1723147860000|2024-08-08 20:11:00|5323.08|5322.48|5323.33|5322.73|5323.58|5322.98|5323.08|5322.48|157
1723147870000|2024-08-08 20:11:10|5323.83|5323.23|5324.08|5323.48|5324.58|5323.98|5323.83|5323.23|195
1723147880000|2024-08-08 20:11:20|5323.83|5323.23|5323.58|5322.98|5324.08|5323.48|5323.33|5322.73|146
1723147890000|2024-08-08 20:11:30|5323.45|5322.85|5323.58|5322.98|5323.83|5323.23|5323.08|5322.48|285
1723147900000|2024-08-08 20:11:40|5323.33|5322.73|5324.08|5323.48|5324.08|5323.48|5323.33|5322.73|195
1723147910000|2024-08-08 20:11:50|5324.33|5323.73|5324.08|5323.48|5324.58|5323.98|5323.95|5323.35|113
1723147920000|2024-08-08 20:12:00|5324.2|5323.6|5324.08|5323.48|5324.33|5323.73|5323.58|5322.98|144
1723147930000|2024-08-08 20:12:10|||||||||85
1723147940000|2024-08-08 20:12:20|5324.33|5323.73|5324.08|5323.48|5324.33|5323.73|5324.08|5323.48|110
1723147950000|2024-08-08 20:12:30|5323.83|5323.23|5324.33|5323.73|5324.58|5323.98|5323.83|5323.23|162
1723147960000|2024-08-08 20:12:40|5324.58|5323.98|5325.08|5324.48|5325.08|5324.48|5324.58|5323.98|149
1723147970000|2024-08-08 20:12:50|5324.95|5324.35|5325.83|5325.23|5325.83|5325.23|5324.83|5324.23|207
1723147980000|2024-08-08 20:13:00|5325.58|5324.98|5324.83|5324.23|5325.58|5324.98|5324.83|5324.23|166
1723147990000|2024-08-08 20:13:10|5324.7|5324.1|5324.58|5323.98|5324.83|5324.23|5324.58|5323.98|46
1723148000000|2024-08-08 20:13:20|5324.83|5324.23|5325.08|5324.48|5325.58|5324.98|5324.83|5324.23|187
1723148010000|2024-08-08 20:13:30|5324.83|5324.23|5324.83|5324.23|5325.33|5324.73|5324.83|5324.23|92
1723148020000|2024-08-08 20:13:40|5324.7|5324.1|5325.08|5324.48|5325.08|5324.48|5324.58|5323.98|183
1723148030000|2024-08-08 20:13:50|5324.58|5323.98|5324.58|5323.98|5324.58|5323.98|5324.33|5323.73|258
1723148040000|2024-08-08 20:14:00|5324.33|5323.73|5323.08|5322.48|5324.33|5323.73|5323.08|5322.48|328
1723148050000|2024-08-08 20:14:10|5323.2|5322.6|5323.33|5322.73|5323.33|5322.73|5323.08|5322.48|271
1723148060000|2024-08-08 20:14:20|5323.08|5322.48|5323.08|5322.48|5323.33|5322.73|5322.83|5322.23|160
1723148070000|2024-08-08 20:14:30|5322.7|5322.1|5322.08|5321.48|5322.83|5322.23|5321.58|5320.98|696
1723148080000|2024-08-08 20:14:40|5321.95|5321.35|5321.83|5321.23|5322.08|5321.48|5321.58|5320.98|222
1723148090000|2024-08-08 20:14:50|5322.33|5321.73|5322.58|5321.98|5322.83|5322.23|5322.33|5321.73|233
1723148100000|2024-08-08 20:15:00|5322.33|5321.73|5322.58|5321.98|5322.83|5322.23|5322.33|5321.73|209
1723148110000|2024-08-08 20:15:10|5322.83|5322.23|5322.08|5321.48|5322.83|5322.23|5321.95|5321.35|257
1723148120000|2024-08-08 20:15:20|5322.2|5321.6|5322.08|5321.48|5322.33|5321.73|5321.83|5321.23|107
1723148130000|2024-08-08 20:15:30|5322.2|5321.6|5322.58|5321.98|5322.58|5321.98|5321.95|5321.35|182
1723148140000|2024-08-08 20:15:40|||||||||109
1723148150000|2024-08-08 20:15:50|5322.08|5321.48|5321.58|5320.98|5322.33|5321.73|5321.58|5320.98|184
1723148160000|2024-08-08 20:16:00|5321.83|5321.23|5322.33|5321.73|5322.33|5321.73|5321.83|5321.23|252
1723148170000|2024-08-08 20:16:10|5322.58|5321.98|5322.58|5321.98|5322.58|5321.98|5322.58|5321.98|30
1723148180000|2024-08-08 20:16:20|||||||||16
1723148190000|2024-08-08 20:16:30|5322.33|5321.73|5322.08|5321.48|5322.33|5321.73|5322.08|5321.48|140
1723148200000|2024-08-08 20:16:40|5321.83|5321.23|5322.08|5321.48|5322.2|5321.6|5321.83|5321.23|89
1723148210000|2024-08-08 20:16:50|5322.2|5321.6|5322.83|5322.23|5322.83|5322.23|5322.2|5321.6|67
1723148220000|2024-08-08 20:17:00|5322.7|5322.1|5322.58|5321.98|5322.7|5322.1|5322.58|5321.98|22
1723148230000|2024-08-08 20:17:10|5322.45|5321.85|5322.83|5322.23|5322.83|5322.23|5322.2|5321.6|120
1723148240000|2024-08-08 20:17:20|5322.58|5321.98|5322.58|5321.98|5322.83|5322.23|5322.58|5321.98|34
1723148250000|2024-08-08 20:17:30|5322.83|5322.23|5323.33|5322.73|5323.33|5322.73|5322.83|5322.23|103
1723148260000|2024-08-08 20:17:40|5323.2|5322.6|5322.83|5322.23|5323.2|5322.6|5322.83|5322.23|156
1723148270000|2024-08-08 20:17:50|5323.08|5322.48|5322.58|5321.98|5323.08|5322.48|5322.58|5321.98|108
1723148280000|2024-08-08 20:18:00|5322.45|5321.85|5323.08|5322.48|5323.08|5322.48|5322.33|5321.73|265
1723148290000|2024-08-08 20:18:10|5323.45|5322.85|5324.33|5323.73|5324.33|5323.73|5323.33|5322.73|174
1723148300000|2024-08-08 20:18:20|5324.08|5323.48|5324.08|5323.48|5324.33|5323.73|5324.08|5323.48|91
1723148310000|2024-08-08 20:18:30|5323.58|5322.98|5323.83|5323.23|5323.83|5323.23|5323.58|5322.98|100
1723148320000|2024-08-08 20:18:40|5324.08|5323.48|5324.33|5323.73|5324.33|5323.73|5324.08|5323.48|117
1723148330000|2024-08-08 20:18:50|5324.45|5323.85|5324.58|5323.98|5324.58|5323.98|5324.33|5323.73|104
1723148340000|2024-08-08 20:19:00|5324.7|5324.1|5324.33|5323.73|5324.83|5324.23|5324.08|5323.48|119
1723148350000|2024-08-08 20:19:10|5324.2|5323.6|5324.33|5323.73|5324.33|5323.73|5324.08|5323.48|68
1723148360000|2024-08-08 20:19:20|5324.58|5323.98|5324.58|5323.98|5324.58|5323.98|5324.33|5323.73|141
1723148370000|2024-08-08 20:19:30|5324.45|5323.85|5324.83|5324.23|5324.95|5324.35|5324.45|5323.85|165
1723148380000|2024-08-08 20:19:40|5324.95|5324.35|5324.83|5324.23|5324.95|5324.35|5324.83|5324.23|71
1723148390000|2024-08-08 20:19:50|5324.7|5324.1|5325.33|5324.73|5325.58|5324.98|5324.58|5323.98|122
1723148400000|2024-08-08 20:20:00|5325.45|5324.85|5325.83|5325.23|5325.83|5325.23|5325.45|5324.85|27
1723148410000|2024-08-08 20:20:10|5326.08|5325.48|5326.08|5325.48|5326.08|5325.48|5325.83|5325.23|102
1723148420000|2024-08-08 20:20:20|||||||||43
1723148430000|2024-08-08 20:20:30|5325.83|5325.23|5325.83|5325.23|5326.08|5325.48|5325.83|5325.23|35
1723148440000|2024-08-08 20:20:40|5325.7|5325.1|5326.08|5325.48|5326.08|5325.48|5325.58|5324.98|77
1723148450000|2024-08-08 20:20:50|5325.95|5325.35|5326.33|5325.73|5326.33|5325.73|5325.83|5325.23|57
1723148460000|2024-08-08 20:21:00|5326.08|5325.48|5326.58|5325.98|5326.58|5325.98|5326.08|5325.48|97
1723148470000|2024-08-08 20:21:10|5326.83|5326.23|5327.08|5326.48|5327.08|5326.48|5326.58|5325.98|159
1723148480000|2024-08-08 20:21:20|5326.83|5326.23|5327.08|5326.48|5327.08|5326.48|5326.83|5326.23|36
1723148490000|2024-08-08 20:21:30|5327.2|5326.6|5327.83|5327.23|5327.83|5327.23|5327.2|5326.6|196
1723148500000|2024-08-08 20:21:40|5327.95|5327.35|5327.95|5327.35|5327.95|5327.35|5327.95|5327.35|69
1723148510000|2024-08-08 20:21:50|5327.83|5327.23|5329.33|5328.73|5329.33|5328.73|5327.83|5327.23|204
1723148520000|2024-08-08 20:22:00|5329.58|5328.98|5330.08|5329.48|5330.33|5329.73|5329.58|5328.98|371
1723148530000|2024-08-08 20:22:10|5330.33|5329.73|5331.33|5330.73|5331.33|5330.73|5330.33|5329.73|291
1723148540000|2024-08-08 20:22:20|5331.45|5330.85|5329.83|5329.23|5331.45|5330.85|5329.83|5329.23|353
1723148550000|2024-08-08 20:22:30|5329.58|5328.98|5329.58|5328.98|5329.83|5329.23|5329.33|5328.73|176
1723148560000|2024-08-08 20:22:40|5329.33|5328.73|5328.83|5328.23|5329.33|5328.73|5328.83|5328.23|453
1723148570000|2024-08-08 20:22:50|5328.7|5328.1|5328.08|5327.48|5329.08|5328.48|5328.08|5327.48|109
1723148580000|2024-08-08 20:23:00|5327.95|5327.35|5327.58|5326.98|5327.95|5327.35|5327.33|5326.73|66
1723148590000|2024-08-08 20:23:10|5327.33|5326.73|5327.08|5326.48|5327.33|5326.73|5327.08|5326.48|87
1723148600000|2024-08-08 20:23:20|5327.33|5326.73|5327.83|5327.23|5327.83|5327.23|5326.83|5326.23|81
1723148610000|2024-08-08 20:23:30|5328.08|5327.48|5328.33|5327.73|5328.33|5327.73|5328.08|5327.48|36
1723148620000|2024-08-08 20:23:40|5328.45|5327.85|5328.45|5327.85|5328.45|5327.85|5328.45|5327.85|35
1723148630000|2024-08-08 20:23:50|5328.58|5327.98|5328.83|5328.23|5328.83|5328.23|5328.33|5327.73|38
1723148640000|2024-08-08 20:24:00|5329.08|5328.48|5328.2|5327.6|5329.08|5328.48|5328.2|5327.6|84
1723148650000|2024-08-08 20:24:10|5328.33|5327.73|5329.58|5328.98|5329.58|5328.98|5328.2|5327.6|147
1723148660000|2024-08-08 20:24:20|5329.83|5329.23|5329.33|5328.73|5329.83|5329.23|5329.33|5328.73|98
1723148670000|2024-08-08 20:24:30|5329.08|5328.48|5329.33|5328.73|5329.58|5328.98|5329.08|5328.48|79
1723148680000|2024-08-08 20:24:40|5329.45|5328.85|5329.2|5328.6|5329.58|5328.98|5329.08|5328.48|36
1723148690000|2024-08-08 20:24:50|5329.08|5328.48|5329.33|5328.73|5329.58|5328.98|5328.83|5328.23|59
1723148700000|2024-08-08 20:25:00|5329.45|5328.85|5329.58|5328.98|5329.58|5328.98|5329.33|5328.73|69
1723148710000|2024-08-08 20:25:10|5329.45|5328.85|5329.33|5328.73|5329.45|5328.85|5329.2|5328.6|11
1723148720000|2024-08-08 20:25:20|5329.58|5328.98|5329.83|5329.23|5329.83|5329.23|5329.58|5328.98|29
1723148730000|2024-08-08 20:25:30|5329.58|5328.98|5330.08|5329.48|5330.33|5329.73|5329.58|5328.98|85
1723148740000|2024-08-08 20:25:40|5330.33|5329.73|5330.33|5329.73|5330.33|5329.73|5329.95|5329.35|62
1723148750000|2024-08-08 20:25:50|5330.2|5329.6|5330.08|5329.48|5330.2|5329.6|5329.83|5329.23|34
1723148760000|2024-08-08 20:26:00|5330.2|5329.6|5329.83|5329.23|5330.2|5329.6|5329.83|5329.23|13
1723148770000|2024-08-08 20:26:10|5329.95|5329.35|5330.33|5329.73|5330.33|5329.73|5329.95|5329.35|201
1723148780000|2024-08-08 20:26:20|5330.83|5330.23|5330.83|5330.23|5330.83|5330.23|5330.83|5330.23|65
1723148790000|2024-08-08 20:26:30|5331.08|5330.48|5331.08|5330.48|5331.08|5330.48|5330.83|5330.23|83
1723148800000|2024-08-08 20:26:40|5331.33|5330.73|5331.58|5330.98|5331.58|5330.98|5331.33|5330.73|95
1723148810000|2024-08-08 20:26:50|5331.45|5330.85|5331.58|5330.98|5331.58|5330.98|5331.08|5330.48|84
1723148820000|2024-08-08 20:27:00|5331.83|5331.23|5332.08|5331.48|5332.58|5331.98|5331.83|5331.23|322
1723148830000|2024-08-08 20:27:10|5331.95|5331.35|5333.33|5332.73|5333.58|5332.98|5331.7|5331.1|362
1723148840000|2024-08-08 20:27:20|5333.08|5332.48|5332.58|5331.98|5333.2|5332.6|5332.45|5331.85|156
1723148850000|2024-08-08 20:27:30|5332.08|5331.48|5331.58|5330.98|5332.08|5331.48|5331.2|5330.6|293
1723148860000|2024-08-08 20:27:40|5331.83|5331.23|5331.33|5330.73|5331.83|5331.23|5331.08|5330.48|131
1723148870000|2024-08-08 20:27:50|5331.58|5330.98|5331.95|5331.35|5332.08|5331.48|5331.45|5330.85|196
1723148880000|2024-08-08 20:28:00|5332.08|5331.48|5331.95|5331.35|5332.08|5331.48|5331.45|5330.85|75
1723148890000|2024-08-08 20:28:10|5331.83|5331.23|5332.08|5331.48|5332.33|5331.73|5331.83|5331.23|30
1723148900000|2024-08-08 20:28:20|5331.83|5331.23|5332.08|5331.48|5332.58|5331.98|5331.83|5331.23|242
1723148910000|2024-08-08 20:28:30|5331.95|5331.35|5332.08|5331.48|5332.33|5331.73|5331.83|5331.23|194
1723148920000|2024-08-08 20:28:40|5331.83|5331.23|5331.83|5331.23|5332.08|5331.48|5331.45|5330.85|146
1723148930000|2024-08-08 20:28:50|5330.95|5330.35|5330.33|5329.73|5331.2|5330.6|5330.33|5329.73|308
1723148940000|2024-08-08 20:29:00|5330.08|5329.48|5328.08|5327.48|5330.08|5329.48|5327.58|5326.98|691
1723148950000|2024-08-08 20:29:10|5327.95|5327.35|5327.58|5326.98|5328.45|5327.85|5327.33|5326.73|247
1723148960000|2024-08-08 20:29:20|5327.7|5327.1|5327.83|5327.23|5327.95|5327.35|5327.7|5327.1|68
1723148970000|2024-08-08 20:29:30|5327.58|5326.98|5327.2|5326.6|5327.58|5326.98|5326.58|5325.98|189
1723148980000|2024-08-08 20:29:40|5327.08|5326.48|5327.08|5326.48|5327.33|5326.73|5326.95|5326.35|59
1723148990000|2024-08-08 20:29:50|5326.95|5326.35|5326.95|5326.35|5327.33|5326.73|5326.83|5326.23|152
1723149000000|2024-08-08 20:30:00|5326.83|5326.23|5327.45|5326.85|5327.58|5326.98|5326.83|5326.23|75
1723149010000|2024-08-08 20:30:10|5327.33|5326.73|5327.83|5327.23|5327.83|5327.23|5327.2|5326.6|139
1723149020000|2024-08-08 20:30:20|5328.08|5327.48|5329.33|5328.73|5329.33|5328.73|5328.08|5327.48|109
1723149030000|2024-08-08 20:30:30|5329.08|5328.48|5328.83|5328.23|5329.33|5328.73|5328.83|5328.23|127
1723149040000|2024-08-08 20:30:40|5328.7|5328.1|5328.83|5328.23|5328.83|5328.23|5328.58|5327.98|34
1723149050000|2024-08-08 20:30:50|5328.7|5328.1|5329.08|5328.48|5329.08|5328.48|5328.58|5327.98|85
1723149060000|2024-08-08 20:31:00|5329.33|5328.73|5329.58|5328.98|5329.58|5328.98|5329.33|5328.73|33
1723149070000|2024-08-08 20:31:10|5329.83|5329.23|5329.33|5328.73|5329.83|5329.23|5329.33|5328.73|99
1723149080000|2024-08-08 20:31:20|5329.08|5328.48|5329.08|5328.48|5329.08|5328.48|5328.83|5328.23|26
1723149090000|2024-08-08 20:31:30|5328.83|5328.23|5329.45|5328.85|5329.58|5328.98|5328.83|5328.23|63
1723149100000|2024-08-08 20:31:40|5329.33|5328.73|5329.33|5328.73|5329.45|5328.85|5329.08|5328.48|61
1723149110000|2024-08-08 20:31:50|||||||||12
1723149120000|2024-08-08 20:32:00|5329.45|5328.85|5329.08|5328.48|5329.58|5328.98|5329.08|5328.48|33
1723149130000|2024-08-08 20:32:10|5329.2|5328.6|5329.58|5328.98|5329.58|5328.98|5329.08|5328.48|49
1723149140000|2024-08-08 20:32:20|5329.33|5328.73|5329.33|5328.73|5329.58|5328.98|5329.33|5328.73|22
1723149150000|2024-08-08 20:32:30|5329.08|5328.48|5329.08|5328.48|5329.08|5328.48|5329.08|5328.48|26
1723149160000|2024-08-08 20:32:40|5328.83|5328.23|5329.08|5328.48|5329.08|5328.48|5328.83|5328.23|45
1723149170000|2024-08-08 20:32:50|5329.33|5328.73|5329.58|5328.98|5329.58|5328.98|5329.33|5328.73|36
1723149180000|2024-08-08 20:33:00|5329.33|5328.73|5329.08|5328.48|5329.58|5328.98|5329.08|5328.48|55
1723149190000|2024-08-08 20:33:10|5328.83|5328.23|5328.95|5328.35|5328.95|5328.35|5328.83|5328.23|26
1723149200000|2024-08-08 20:33:20|5328.83|5328.23|5329.33|5328.73|5329.33|5328.73|5328.7|5328.1|57
1723149210000|2024-08-08 20:33:30|5329.08|5328.48|5329.33|5328.73|5329.33|5328.73|5329.08|5328.48|32
1723149220000|2024-08-08 20:33:40|5329.58|5328.98|5329.83|5329.23|5329.83|5329.23|5329.58|5328.98|57
1723149230000|2024-08-08 20:33:50|5329.58|5328.98|5329.58|5328.98|5329.58|5328.98|5329.45|5328.85|32
1723149240000|2024-08-08 20:34:00|5329.45|5328.85|5329.33|5328.73|5329.45|5328.85|5329.33|5328.73|8
1723149250000|2024-08-08 20:34:10|5329.83|5329.23|5329.58|5328.98|5329.83|5329.23|5329.33|5328.73|138
1723149260000|2024-08-08 20:34:20|5329.45|5328.85|5329.58|5328.98|5329.58|5328.98|5329.33|5328.73|22
1723149270000|2024-08-08 20:34:30|5329.45|5328.85|5329.58|5328.98|5329.58|5328.98|5329.45|5328.85|11
1723149280000|2024-08-08 20:34:40|5329.45|5328.85|5329.83|5329.23|5329.83|5329.23|5329.45|5328.85|36
1723149290000|2024-08-08 20:34:50|5329.7|5329.1|5329.33|5328.73|5329.7|5329.1|5329.33|5328.73|21
1723149300000|2024-08-08 20:35:00|5329.08|5328.48|5328.58|5327.98|5329.08|5328.48|5328.58|5327.98|27
1723149310000|2024-08-08 20:35:10|5328.45|5327.85|5328.58|5327.98|5328.58|5327.98|5328.33|5327.73|117
1723149320000|2024-08-08 20:35:20|5328.45|5327.85|5328.08|5327.48|5328.45|5327.85|5327.58|5326.98|124
1723149330000|2024-08-08 20:35:30|5328.33|5327.73|5328.33|5327.73|5328.33|5327.73|5328.08|5327.48|42
1723149340000|2024-08-08 20:35:40|5328.45|5327.85|5328.08|5327.48|5328.58|5327.98|5328.08|5327.48|42
1723149350000|2024-08-08 20:35:50|5328.2|5327.6|5329.58|5328.98|5329.58|5328.98|5328.08|5327.48|142
1723149360000|2024-08-08 20:36:00|5329.7|5329.1|5329.58|5328.98|5329.83|5329.23|5329.58|5328.98|85
1723149370000|2024-08-08 20:36:10|5329.33|5328.73|5329.33|5328.73|5329.58|5328.98|5329.33|5328.73|37
1723149380000|2024-08-08 20:36:20|5329.2|5328.6|5328.58|5327.98|5329.2|5328.6|5328.58|5327.98|42
1723149390000|2024-08-08 20:36:30|5328.83|5328.23|5328.58|5327.98|5328.83|5328.23|5328.58|5327.98|31
1723149400000|2024-08-08 20:36:40|5328.45|5327.85|5328.83|5328.23|5328.83|5328.23|5328.33|5327.73|131
1723149410000|2024-08-08 20:36:50|5328.7|5328.1|5328.58|5327.98|5328.83|5328.23|5328.45|5327.85|73
1723149420000|2024-08-08 20:37:00|5328.33|5327.73|5328.33|5327.73|5328.33|5327.73|5327.83|5327.23|92
1723149430000|2024-08-08 20:37:10|5328.45|5327.85|5327.83|5327.23|5328.45|5327.85|5327.83|5327.23|40
1723149440000|2024-08-08 20:37:20|5328.08|5327.48|5327.58|5326.98|5328.08|5327.48|5327.33|5326.73|115
1723149450000|2024-08-08 20:37:30|5327.45|5326.85|5327.58|5326.98|5327.58|5326.98|5327.08|5326.48|64
1723149460000|2024-08-08 20:37:40|5327.83|5327.23|5327.83|5327.23|5327.83|5327.23|5327.58|5326.98|33
1723149470000|2024-08-08 20:37:50|5327.7|5327.1|5327.83|5327.23|5327.83|5327.23|5327.58|5326.98|37
1723149480000|2024-08-08 20:38:00|5327.7|5327.1|5326.83|5326.23|5327.83|5327.23|5326.83|5326.23|152
1723149490000|2024-08-08 20:38:10|5326.95|5326.35|5328.2|5327.6|5328.2|5327.6|5326.83|5326.23|161
1723149500000|2024-08-08 20:38:20|5328.33|5327.73|5328.33|5327.73|5328.33|5327.73|5328.2|5327.6|23
1723149510000|2024-08-08 20:38:30|5328.08|5327.48|5328.58|5327.98|5328.58|5327.98|5328.08|5327.48|34
1723149520000|2024-08-08 20:38:40|5328.45|5327.85|5328.33|5327.73|5328.58|5327.98|5328.33|5327.73|19
1723149530000|2024-08-08 20:38:50|5328.45|5327.85|5328.58|5327.98|5328.58|5327.98|5328.45|5327.85|6
1723149540000|2024-08-08 20:39:00|5327.7|5327.1|5327.7|5327.1|5327.83|5327.23|5327.7|5327.1|152
1723149550000|2024-08-08 20:39:10|5327.83|5327.23|5327.83|5327.23|5327.83|5327.23|5327.58|5326.98|12
1723149560000|2024-08-08 20:39:20|5327.58|5326.98|5328.33|5327.73|5328.45|5327.85|5327.58|5326.98|40
1723149570000|2024-08-08 20:39:30|5328.2|5327.6|5328.08|5327.48|5328.2|5327.6|5328.08|5327.48|18
1723149580000|2024-08-08 20:39:40|5327.83|5327.23|5327.83|5327.23|5327.83|5327.23|5327.83|5327.23|10
1723149590000|2024-08-08 20:39:50|5327.95|5327.35|5328.08|5327.48|5328.08|5327.48|5327.95|5327.35|14
1723149600000|2024-08-08 20:40:00|5327.95|5327.35|5328.33|5327.73|5328.33|5327.73|5327.95|5327.35|81
1723149610000|2024-08-08 20:40:10|5328.2|5327.6|5329.08|5328.48|5329.08|5328.48|5328.2|5327.6|91
1723149620000|2024-08-08 20:40:20|5328.95|5328.35|5329.08|5328.48|5329.08|5328.48|5328.83|5328.23|25
1723149630000|2024-08-08 20:40:30|5328.95|5328.35|5328.83|5328.23|5328.95|5328.35|5328.83|5328.23|13
1723149640000|2024-08-08 20:40:40|5329.08|5328.48|5329.08|5328.48|5329.08|5328.48|5329.08|5328.48|15
1723149650000|2024-08-08 20:40:50|5328.95|5328.35|5329.08|5328.48|5329.08|5328.48|5328.83|5328.23|7
1723149660000|2024-08-08 20:41:00|5329.33|5328.73|5329.08|5328.48|5329.45|5328.85|5329.08|5328.48|50
1723149670000|2024-08-08 20:41:10|5329.2|5328.6|5329.08|5328.48|5329.2|5328.6|5329.08|5328.48|29
1723149680000|2024-08-08 20:41:20|5329.33|5328.73|5329.33|5328.73|5329.33|5328.73|5329.33|5328.73|11
1723149690000|2024-08-08 20:41:30|5329.08|5328.48|5329.08|5328.48|5329.08|5328.48|5329.08|5328.48|90
1723149700000|2024-08-08 20:41:40|5328.83|5328.23|5328.83|5328.23|5328.83|5328.23|5328.83|5328.23|27
1723149710000|2024-08-08 20:41:50|5328.58|5327.98|5328.08|5327.48|5328.58|5327.98|5327.83|5327.23|103
1723149720000|2024-08-08 20:42:00|5327.83|5327.23|5328.33|5327.73|5328.33|5327.73|5327.83|5327.23|108
1723149730000|2024-08-08 20:42:10|5328.45|5327.85|5328.58|5327.98|5328.58|5327.98|5328.45|5327.85|44
1723149740000|2024-08-08 20:42:20|||||||||1
1723149750000|2024-08-08 20:42:30|5328.83|5328.23|5328.83|5328.23|5329.08|5328.48|5328.58|5327.98|121
1723149760000|2024-08-08 20:42:40|5328.7|5328.1|5328.83|5328.23|5328.83|5328.23|5328.58|5327.98|20
1723149770000|2024-08-08 20:42:50|5328.7|5328.1|5328.83|5328.23|5328.83|5328.23|5328.7|5328.1|52
1723149780000|2024-08-08 20:43:00|5328.95|5328.35|5328.83|5328.23|5329.08|5328.48|5328.83|5328.23|18
1723149790000|2024-08-08 20:43:10|5328.58|5327.98|5328.33|5327.73|5328.58|5327.98|5328.33|5327.73|47
1723149800000|2024-08-08 20:43:20|5328.45|5327.85|5328.58|5327.98|5328.58|5327.98|5328.33|5327.73|43
1723149810000|2024-08-08 20:43:30|5328.83|5328.23|5328.83|5328.23|5329.08|5328.48|5328.83|5328.23|28
1723149820000|2024-08-08 20:43:40|5328.95|5328.35|5328.83|5328.23|5328.95|5328.35|5328.83|5328.23|15
1723149830000|2024-08-08 20:43:50|5328.95|5328.35|5328.83|5328.23|5329.08|5328.48|5328.83|5328.23|13
1723149840000|2024-08-08 20:44:00|5328.58|5327.98|5328.83|5328.23|5328.83|5328.23|5328.33|5327.73|91
1723149850000|2024-08-08 20:44:10|||||||||1
1723149860000|2024-08-08 20:44:20|5328.95|5328.35|5328.33|5327.73|5329.08|5328.48|5328.33|5327.73|59
1723149870000|2024-08-08 20:44:30|5328.45|5327.85|5328.33|5327.73|5328.58|5327.98|5328.33|5327.73|35
1723149880000|2024-08-08 20:44:40|||||||||10
1723149890000|2024-08-08 20:44:50|5328.2|5327.6|5328.58|5327.98|5328.58|5327.98|5328.08|5327.48|21
1723149900000|2024-08-08 20:45:00|5328.45|5327.85|5328.08|5327.48|5328.45|5327.85|5327.83|5327.23|254
1723149910000|2024-08-08 20:45:10|5327.95|5327.35|5327.83|5327.23|5328.2|5327.6|5327.83|5327.23|154
1723149920000|2024-08-08 20:45:20|5327.95|5327.35|5328.08|5327.48|5328.08|5327.48|5327.95|5327.35|91
1723149930000|2024-08-08 20:45:30|5328.2|5327.6|5327.83|5327.23|5328.2|5327.6|5327.83|5327.23|117
1723149940000|2024-08-08 20:45:40|5327.95|5327.35|5327.33|5326.73|5327.95|5327.35|5327.33|5326.73|92
1723149950000|2024-08-08 20:45:50|5327.45|5326.85|5327.45|5326.85|5327.58|5326.98|5327.45|5326.85|6
1723149960000|2024-08-08 20:46:00|5327.58|5326.98|5327.33|5326.73|5327.58|5326.98|5327.33|5326.73|4
1723149970000|2024-08-08 20:46:10|5327.08|5326.48|5327.33|5326.73|5327.33|5326.73|5327.08|5326.48|30
1723149980000|2024-08-08 20:46:20|5327.58|5326.98|5327.58|5326.98|5327.58|5326.98|5327.58|5326.98|3
1723149990000|2024-08-08 20:46:30|5327.83|5327.23|5327.45|5326.85|5327.95|5327.35|5327.33|5326.73|44
1723150000000|2024-08-08 20:46:40|5327.58|5326.98|5327.33|5326.73|5327.58|5326.98|5327.33|5326.73|23
1723150010000|2024-08-08 20:46:50|||||||||2
1723150020000|2024-08-08 20:47:00|5327.2|5326.6|5327.33|5326.73|5327.33|5326.73|5327.2|5326.6|45
1723150030000|2024-08-08 20:47:10|5327.2|5326.6|5326.83|5326.23|5327.33|5326.73|5326.83|5326.23|57
1723150040000|2024-08-08 20:47:20|5326.7|5326.1|5326.58|5325.98|5326.7|5326.1|5326.2|5325.6|94
1723150050000|2024-08-08 20:47:30|5326.7|5326.1|5326.58|5325.98|5326.83|5326.23|5326.58|5325.98|27
1723150060000|2024-08-08 20:47:40|5326.7|5326.1|5326.83|5326.23|5327.08|5326.48|5326.7|5326.1|28
1723150070000|2024-08-08 20:47:50|5326.95|5326.35|5327.33|5326.73|5327.33|5326.73|5326.95|5326.35|34
1723150080000|2024-08-08 20:48:00|5327.58|5326.98|5328.08|5327.48|5328.08|5327.48|5327.58|5326.98|107
1723150090000|2024-08-08 20:48:10|5328.33|5327.73|5328.33|5327.73|5328.33|5327.73|5328.33|5327.73|32
1723150100000|2024-08-08 20:48:20|5328.58|5327.98|5328.58|5327.98|5328.58|5327.98|5328.33|5327.73|49
1723150110000|2024-08-08 20:48:30|5328.33|5327.73|5327.95|5327.35|5328.33|5327.73|5327.83|5327.23|59
1723150120000|2024-08-08 20:48:40|5327.83|5327.23|5328.08|5327.48|5328.08|5327.48|5327.83|5327.23|26
1723150130000|2024-08-08 20:48:50|||||||||41
1723150140000|2024-08-08 20:49:00|5328.33|5327.73|5328.2|5327.6|5328.33|5327.73|5328.08|5327.48|32
1723150150000|2024-08-08 20:49:10|5328.08|5327.48|5328.08|5327.48|5328.08|5327.48|5328.08|5327.48|52
1723150160000|2024-08-08 20:49:20|5328.2|5327.6|5327.83|5327.23|5328.33|5327.73|5327.83|5327.23|68
1723150170000|2024-08-08 20:49:30|5327.58|5326.98|5327.58|5326.98|5327.83|5327.23|5327.58|5326.98|49
1723150180000|2024-08-08 20:49:40|5327.7|5327.1|5327.08|5326.48|5327.83|5327.23|5327.08|5326.48|44
1723150190000|2024-08-08 20:49:50|5326.83|5326.23|5326.58|5325.98|5326.83|5326.23|5326.33|5325.73|53
1723150200000|2024-08-08 20:50:00|5326.33|5325.73|5326.58|5325.98|5326.83|5326.23|5326.33|5325.73|58
1723150210000|2024-08-08 20:50:10|5326.83|5326.23|5326.83|5326.23|5326.83|5326.23|5326.83|5326.23|23
1723150220000|2024-08-08 20:50:20|5326.58|5325.98|5327.33|5326.73|5327.33|5326.73|5326.58|5325.98|79
1723150230000|2024-08-08 20:50:30|||||||||7
1723150240000|2024-08-08 20:50:40|5327.08|5326.48|5327.08|5326.48|5327.33|5326.73|5327.08|5326.48|94
1723150250000|2024-08-08 20:50:50|5327.2|5326.6|5327.08|5326.48|5327.2|5326.6|5327.08|5326.48|14
1723150260000|2024-08-08 20:51:00|5327.33|5326.73|5327.33|5326.73|5327.33|5326.73|5327.33|5326.73|25
1723150270000|2024-08-08 20:51:10|||||||||6
1723150280000|2024-08-08 20:51:20|||||||||33
1723150300000|2024-08-08 20:51:40|||||||||19
1723150310000|2024-08-08 20:51:50|5327.08|5326.48|5327.08|5326.48|5327.08|5326.48|5327.08|5326.48|17
1723150320000|2024-08-08 20:52:00|5327.2|5326.6|5326.83|5326.23|5327.33|5326.73|5326.83|5326.23|85
1723150330000|2024-08-08 20:52:10|5327.08|5326.48|5328.08|5327.48|5328.08|5327.48|5327.08|5326.48|96
1723150340000|2024-08-08 20:52:20|5328.33|5327.73|5328.45|5327.85|5328.58|5327.98|5328.33|5327.73|103
1723150350000|2024-08-08 20:52:30|5328.33|5327.73|5328.58|5327.98|5328.58|5327.98|5328.33|5327.73|63
1723150360000|2024-08-08 20:52:40|5328.45|5327.85|5328.33|5327.73|5328.58|5327.98|5328.33|5327.73|47
1723150370000|2024-08-08 20:52:50|5328.45|5327.85|5327.58|5326.98|5328.45|5327.85|5327.58|5326.98|72
1723150380000|2024-08-08 20:53:00|5327.45|5326.85|5327.33|5326.73|5327.45|5326.85|5327.33|5326.73|17
1723150390000|2024-08-08 20:53:10|5327.08|5326.48|5327.08|5326.48|5327.08|5326.48|5327.08|5326.48|19
1723150400000|2024-08-08 20:53:20|5327.2|5326.6|5327.83|5327.23|5327.83|5327.23|5327.2|5326.6|34
1723150410000|2024-08-08 20:53:30|||||||||5
1723150420000|2024-08-08 20:53:40|5327.95|5327.35|5327.83|5327.23|5327.95|5327.35|5327.7|5327.1|82
1723150430000|2024-08-08 20:53:50|5327.7|5327.1|5327.83|5327.23|5327.83|5327.23|5327.58|5326.98|12
1723150440000|2024-08-08 20:54:00|5327.58|5326.98|5327.58|5326.98|5327.58|5326.98|5327.58|5326.98|11
1723150450000|2024-08-08 20:54:10|||||||||6
1723150460000|2024-08-08 20:54:20|5327.2|5326.6|5327.2|5326.6|5327.2|5326.6|5327.08|5326.48|33
1723150470000|2024-08-08 20:54:30|5327.33|5326.73|5327.33|5326.73|5327.33|5326.73|5327.33|5326.73|1
1723150480000|2024-08-08 20:54:40|||||||||8
1723150490000|2024-08-08 20:54:50|||||||||11
1723150500000|2024-08-08 20:55:00|5327.2|5326.6|5327.58|5326.98|5327.58|5326.98|5327.08|5326.48|113
1723150510000|2024-08-08 20:55:10|||||||||4
1723150520000|2024-08-08 20:55:20|5327.33|5326.73|5327.33|5326.73|5327.33|5326.73|5327.33|5326.73|29
1723150530000|2024-08-08 20:55:30|5327.58|5326.98|5327.58|5326.98|5327.58|5326.98|5327.58|5326.98|64
1723150540000|2024-08-08 20:55:40|5327.33|5326.73|5327.33|5326.73|5327.33|5326.73|5327.33|5326.73|20
1723150550000|2024-08-08 20:55:50|5327.45|5326.85|5327.83|5327.23|5327.83|5327.23|5327.45|5326.85|17
1723150560000|2024-08-08 20:56:00|5327.7|5327.1|5327.83|5327.23|5327.83|5327.23|5327.58|5326.98|49
1723150570000|2024-08-08 20:56:10|5327.58|5326.98|5327.58|5326.98|5327.58|5326.98|5327.58|5326.98|7
1723150580000|2024-08-08 20:56:20|5327.7|5327.1|5328.08|5327.48|5328.08|5327.48|5327.7|5327.1|63
1723150590000|2024-08-08 20:56:30|5327.95|5327.35|5327.83|5327.23|5327.95|5327.35|5327.83|5327.23|31
1723150600000|2024-08-08 20:56:40|5327.58|5326.98|5327.83|5327.23|5327.83|5327.23|5327.58|5326.98|37
1723150610000|2024-08-08 20:56:50|5327.58|5326.98|5327.7|5327.1|5327.7|5327.1|5327.58|5326.98|48
1723150620000|2024-08-08 20:57:00|5327.83|5327.23|5327.33|5326.73|5327.83|5327.23|5327.33|5326.73|38
1723150630000|2024-08-08 20:57:10|5326.83|5326.23|5326.58|5325.98|5326.83|5326.23|5326.58|5325.98|114
1723150640000|2024-08-08 20:57:20|5327.08|5326.48|5327.08|5326.48|5327.08|5326.48|5327.08|5326.48|32
1723150650000|2024-08-08 20:57:30|5327.2|5326.6|5327.2|5326.6|5327.33|5326.73|5327.2|5326.6|13
1723150660000|2024-08-08 20:57:40|5327.33|5326.73|5327.08|5326.48|5327.33|5326.73|5327.08|5326.48|8
1723150680000|2024-08-08 20:58:00|||||||||18
1723150690000|2024-08-08 20:58:10|5327.2|5326.6|5327.2|5326.6|5327.2|5326.6|5327.2|5326.6|41
1723150700000|2024-08-08 20:58:20|5327.08|5326.48|5327.33|5326.73|5327.33|5326.73|5327.08|5326.48|15
1723150710000|2024-08-08 20:58:30|5327.2|5326.6|5326.95|5326.35|5327.2|5326.6|5326.83|5326.23|99
1723150720000|2024-08-08 20:58:40|5326.83|5326.23|5326.2|5325.6|5326.83|5326.23|5326.2|5325.6|100
1723150730000|2024-08-08 20:58:50|5326.33|5325.73|5326.33|5325.73|5326.33|5325.73|5326.08|5325.48|92
1723150740000|2024-08-08 20:59:00|5326.08|5325.48|5326.08|5325.48|5326.33|5325.73|5326.08|5325.48|70
1723150750000|2024-08-08 20:59:10|5325.95|5325.35|5326.08|5325.48|5326.08|5325.48|5325.83|5325.23|53
1723150760000|2024-08-08 20:59:20|||||||||45
1723150770000|2024-08-08 20:59:30|5325.83|5325.23|5326.08|5325.48|5326.08|5325.48|5325.83|5325.23|42
1723150780000|2024-08-08 20:59:40|5325.83|5325.23|5325.33|5324.73|5325.95|5325.35|5325.33|5324.73|96
1723150790000|2024-08-08 20:59:50|5325.45|5324.85|5326.19|5324.69|5326.96|5325.6|5324.95|5324.35|272
1723150800000|2024-08-08 21:00:00|5326.96|5325.46|5326.96|5325.46|5326.96|5325.46|5326.96|5325.46|0
1723150810000|2024-08-08 21:00:10|5326.89|5325.39|5326.89|5325.39|5326.89|5325.39|5326.89|5325.39|0
1723150820000|2024-08-08 21:00:20|5326.85|5325.35|5326.85|5325.35|5326.85|5325.35|5326.85|5325.35|0
1723150870000|2024-08-08 21:01:10|5327.04|5325.54|5326.45|5324.95|5327.04|5325.54|5326.45|5324.95|0
1723150890000|2024-08-08 21:01:30|5326.59|5325.09|5326.59|5325.09|5326.59|5325.09|5326.59|5325.09|0
1723150900000|2024-08-08 21:01:40|5326.56|5325.06|5326.85|5325.35|5326.85|5325.35|5326.56|5325.06|0
1723150910000|2024-08-08 21:01:50|5326.3|5324.8|5326.04|5324.54|5326.3|5324.8|5326.04|5324.54|0
1723150920000|2024-08-08 21:02:00|5326.01|5324.51|5326.04|5324.54|5326.04|5324.54|5326.01|5324.51|0
1723150930000|2024-08-08 21:02:10|5326.12|5324.62|5326.12|5324.62|5326.12|5324.62|5326.12|5324.62|0
1723150980000|2024-08-08 21:03:00|5326.08|5324.58|5326.08|5324.58|5326.08|5324.58|5326.08|5324.58|0
1723151080000|2024-08-08 21:04:40|5326.01|5324.51|5326.01|5324.51|5326.01|5324.51|5326.01|5324.51|0
1723151090000|2024-08-08 21:04:50|5325.49|5323.99|5325.49|5323.99|5325.49|5323.99|5325.49|5323.99|0
1723151140000|2024-08-08 21:05:40|5325.64|5324.14|5325.64|5324.14|5325.64|5324.14|5325.64|5324.14|0
1723151150000|2024-08-08 21:05:50|5324.87|5323.37|5324.58|5323.08|5324.87|5323.37|5324.58|5323.08|0
1723151160000|2024-08-08 21:06:00|5324.62|5323.12|5324.62|5323.12|5324.62|5323.12|5324.62|5323.12|0
1723151180000|2024-08-08 21:06:20|5324.69|5323.19|5324.95|5323.45|5325.09|5323.59|5324.69|5323.19|0
1723151200000|2024-08-08 21:06:40|5325.09|5323.59|5324.73|5323.23|5325.09|5323.59|5324.73|5323.23|0
1723151210000|2024-08-08 21:06:50|5324.76|5323.26|5324.76|5323.26|5324.76|5323.26|5324.76|5323.26|0
1723151220000|2024-08-08 21:07:00|5324.84|5323.34|5325.23|5323.73|5325.23|5323.73|5324.84|5323.34|0
1723151230000|2024-08-08 21:07:10|5325.27|5323.77|5325.27|5323.77|5325.27|5323.77|5325.27|5323.77|0
1723151240000|2024-08-08 21:07:20|5325.23|5323.73|5324.87|5323.37|5325.23|5323.73|5324.87|5323.37|0
1723151280000|2024-08-08 21:08:00|5324.95|5323.45|5324.95|5323.45|5324.95|5323.45|5324.95|5323.45|0
1723151300000|2024-08-08 21:08:20|5324.98|5323.48|5324.98|5323.48|5324.98|5323.48|5324.98|5323.48|0
1723151330000|2024-08-08 21:08:50|5324.73|5323.23|5324.91|5323.41|5324.91|5323.41|5324.73|5323.23|0
1723151360000|2024-08-08 21:09:20|5324.95|5323.45|5324.58|5323.08|5324.95|5323.45|5324.58|5323.08|0
1723151370000|2024-08-08 21:09:30|5324.4|5322.9|5324.4|5322.9|5324.4|5322.9|5324.4|5322.9|0
1723151420000|2024-08-08 21:10:20|5324.21|5322.71|5324.21|5322.71|5324.21|5322.71|5324.21|5322.71|0
1723151440000|2024-08-08 21:10:40|5324.14|5322.64|5324.14|5322.64|5324.14|5322.64|5324.14|5322.64|0
1723151450000|2024-08-08 21:10:50|5324.47|5322.97|5324.54|5323.04|5324.54|5323.04|5324.47|5322.97|0
1723151460000|2024-08-08 21:11:00|5325.09|5323.59|5325.09|5323.59|5325.09|5323.59|5325.09|5323.59|0
1723151470000|2024-08-08 21:11:10|5324.87|5323.37|5324.84|5323.34|5324.87|5323.37|5324.84|5323.34|0
1723151490000|2024-08-08 21:11:30|5323.88|5322.38|5323.88|5322.38|5323.88|5322.38|5323.88|5322.38|0
1723151500000|2024-08-08 21:11:40|5323.84|5322.34|5323.81|5322.31|5323.84|5322.34|5323.81|5322.31|0
1723151510000|2024-08-08 21:11:50|5323.73|5322.23|5323.73|5322.23|5323.73|5322.23|5323.73|5322.23|0
1723151550000|2024-08-08 21:12:30|5323.77|5322.27|5323.77|5322.27|5323.77|5322.27|5323.77|5322.27|0
1723151590000|2024-08-08 21:13:10|5323.92|5322.42|5323.92|5322.42|5323.92|5322.42|5323.92|5322.42|0
1723151630000|2024-08-08 21:13:50|5323.84|5322.34|5324.51|5323.01|5324.51|5323.01|5323.84|5322.34|0
1723151650000|2024-08-08 21:14:10|5324.47|5322.97|5324.43|5322.93|5324.47|5322.97|5324.43|5322.93|0
1723151660000|2024-08-08 21:14:20|5324.36|5322.86|5323.84|5322.34|5324.36|5322.86|5323.84|5322.34|0
1723151670000|2024-08-08 21:14:30|5323.81|5322.31|5323.81|5322.31|5323.81|5322.31|5323.81|5322.31|0
1723151690000|2024-08-08 21:14:50|5323.66|5322.16|5323.88|5322.38|5323.88|5322.38|5323.66|5322.16|0
1723151710000|2024-08-08 21:15:10|5323.99|5322.49|5323.99|5322.49|5323.99|5322.49|5323.99|5322.49|0
1723151720000|2024-08-08 21:15:20|5324.18|5322.68|5323.88|5322.38|5324.18|5322.68|5323.88|5322.38|0
1723151730000|2024-08-08 21:15:30|5324.29|5322.79|5324.29|5322.79|5324.29|5322.79|5324.29|5322.79|0
1723151740000|2024-08-08 21:15:40|5324.32|5322.82|5324.54|5323.04|5324.54|5323.04|5324.32|5322.82|0
1723151770000|2024-08-08 21:16:10|5324.47|5322.97|5324.51|5323.01|5324.51|5323.01|5324.47|5322.97|0
1723151830000|2024-08-08 21:17:10|5324.25|5322.75|5324.25|5322.75|5324.25|5322.75|5324.25|5322.75|0
1723151860000|2024-08-08 21:17:40|5324.1|5322.6|5324.1|5322.6|5324.1|5322.6|5324.1|5322.6|0
1723151870000|2024-08-08 21:17:50|5324.51|5323.01|5324.1|5322.6|5324.51|5323.01|5324.1|5322.6|0
1723151880000|2024-08-08 21:18:00|5324.51|5323.01|5324.51|5323.01|5324.51|5323.01|5324.51|5323.01|0
1723151920000|2024-08-08 21:18:40|5324.54|5323.04|5324.54|5323.04|5324.54|5323.04|5324.54|5323.04|0
1723151960000|2024-08-08 21:19:20|5324.62|5323.12|5324.62|5323.12|5324.62|5323.12|5324.62|5323.12|0
1723151970000|2024-08-08 21:19:30|5324.54|5323.04|5324.54|5323.04|5324.54|5323.04|5324.54|5323.04|0
1723152010000|2024-08-08 21:20:10|5324.51|5323.01|5324.51|5323.01|5324.51|5323.01|5324.51|5323.01|0
1723152020000|2024-08-08 21:20:20|5324.54|5323.04|5324.54|5323.04|5324.54|5323.04|5324.54|5323.04|0
1723152040000|2024-08-08 21:20:40|5324.51|5323.01|5324.51|5323.01|5324.51|5323.01|5324.51|5323.01|0
1723152080000|2024-08-08 21:21:20|5324.43|5322.93|5324.43|5322.93|5324.43|5322.93|5324.43|5322.93|0
1723152100000|2024-08-08 21:21:40|5324.36|5322.86|5324.98|5323.48|5324.98|5323.48|5324.36|5322.86|0
1723152110000|2024-08-08 21:21:50|5325.02|5323.52|5324.87|5323.37|5325.02|5323.52|5324.76|5323.26|0
1723152120000|2024-08-08 21:22:00|5325.05|5323.55|5324.91|5323.41|5325.05|5323.55|5324.91|5323.41|0
1723152140000|2024-08-08 21:22:20|5324.51|5323.01|5324.51|5323.01|5324.51|5323.01|5324.51|5323.01|0
1723152150000|2024-08-08 21:22:30|5325.05|5323.55|5325.05|5323.55|5325.05|5323.55|5325.05|5323.55|0
1723152160000|2024-08-08 21:22:40|5325.02|5323.52|5325.02|5323.52|5325.02|5323.52|5325.02|5323.52|0
1723152180000|2024-08-08 21:23:00|5324.87|5323.37|5324.87|5323.37|5324.87|5323.37|5324.87|5323.37|0
1723152190000|2024-08-08 21:23:10|5324.69|5323.19|5324.69|5323.19|5324.69|5323.19|5324.69|5323.19|0
1723152200000|2024-08-08 21:23:20|5324.91|5323.41|5324.62|5323.12|5324.91|5323.41|5324.62|5323.12|0
1723152210000|2024-08-08 21:23:30|5324.91|5323.41|5325.05|5323.55|5325.05|5323.55|5324.91|5323.41|0
1723152220000|2024-08-08 21:23:40|5325.27|5323.77|5325.27|5323.77|5325.27|5323.77|5325.27|5323.77|0
1723152230000|2024-08-08 21:23:50|5325.05|5323.55|5325.23|5323.73|5325.23|5323.73|5325.05|5323.55|0
1723152240000|2024-08-08 21:24:00|5325.27|5323.77|5325.27|5323.77|5325.27|5323.77|5325.27|5323.77|0
1723152250000|2024-08-08 21:24:10|5325.23|5323.73|5325.27|5323.77|5325.27|5323.77|5325.23|5323.73|0
1723152280000|2024-08-08 21:24:40|5325.23|5323.73|5325.23|5323.73|5325.23|5323.73|5325.23|5323.73|0
1723152290000|2024-08-08 21:24:50|5325.42|5323.92|5325.42|5323.92|5325.42|5323.92|5325.42|5323.92|0
1723152320000|2024-08-08 21:25:20|5325.27|5323.77|5325.49|5323.99|5325.49|5323.99|5325.27|5323.77|0
1723152350000|2024-08-08 21:25:50|5325.31|5323.81|5325.6|5324.1|5325.6|5324.1|5325.31|5323.81|0
1723152360000|2024-08-08 21:26:00|5325.42|5323.92|5325.42|5323.92|5325.42|5323.92|5325.42|5323.92|0
1723152420000|2024-08-08 21:27:00|5325.71|5324.21|5325.71|5324.21|5325.71|5324.21|5325.71|5324.21|0
1723152440000|2024-08-08 21:27:20|5325.42|5323.92|5325.42|5323.92|5325.42|5323.92|5325.42|5323.92|0
1723152450000|2024-08-08 21:27:30|5325.71|5324.21|5325.45|5323.95|5325.71|5324.21|5325.42|5323.92|0
1723152460000|2024-08-08 21:27:40|5325.79|5324.29|5325.79|5324.29|5325.79|5324.29|5325.79|5324.29|0
1723152480000|2024-08-08 21:28:00|5325.45|5323.95|5325.42|5323.92|5325.45|5323.95|5325.42|5323.92|0
1723152490000|2024-08-08 21:28:10|5325.79|5324.29|5325.79|5324.29|5325.79|5324.29|5325.79|5324.29|0
1723152520000|2024-08-08 21:28:40|5325.45|5323.95|5325.79|5324.29|5325.79|5324.29|5325.45|5323.95|0
1723152600000|2024-08-08 21:30:00|5325.2|5323.7|5325.2|5323.7|5325.2|5323.7|5325.2|5323.7|0
1723152620000|2024-08-08 21:30:20|5325.23|5323.73|5325.23|5323.73|5325.23|5323.73|5325.23|5323.73|0
1723152630000|2024-08-08 21:30:30|5325.45|5323.95|5325.45|5323.95|5325.45|5323.95|5325.45|5323.95|0
1723152710000|2024-08-08 21:31:50|5325.23|5323.73|5325.23|5323.73|5325.23|5323.73|5325.23|5323.73|0
1723152800000|2024-08-08 21:33:20|5325.27|5323.77|5325.27|5323.77|5325.27|5323.77|5325.27|5323.77|0
1723152810000|2024-08-08 21:33:30|5325.23|5323.73|5325.27|5323.77|5325.27|5323.77|5325.23|5323.73|0
1723152930000|2024-08-08 21:35:30|5324.98|5323.48|5324.4|5322.9|5324.98|5323.48|5324.4|5322.9|0
1723152950000|2024-08-08 21:35:50|5324.03|5322.53|5324.03|5322.53|5324.03|5322.53|5324.03|5322.53|0
1723152960000|2024-08-08 21:36:00|5323.84|5322.34|5323.88|5322.38|5323.88|5322.38|5323.84|5322.34|0
1723153040000|2024-08-08 21:37:20|5323.96|5322.46|5324.07|5322.57|5324.25|5322.75|5323.96|5322.46|0
1723153060000|2024-08-08 21:37:40|5323.99|5322.49|5323.99|5322.49|5323.99|5322.49|5323.99|5322.49|0
1723153090000|2024-08-08 21:38:10|5324.18|5322.68|5324.29|5322.79|5324.29|5322.79|5324.18|5322.68|0
1723153100000|2024-08-08 21:38:20|5324.36|5322.86|5324.4|5322.9|5324.4|5322.9|5324.36|5322.86|0
1723153120000|2024-08-08 21:38:40|5324.58|5323.08|5324.4|5322.9|5324.58|5323.08|5324.4|5322.9|0
1723153150000|2024-08-08 21:39:10|5324.43|5322.93|5324.43|5322.93|5324.43|5322.93|5324.43|5322.93|0
1723153160000|2024-08-08 21:39:20|5323.96|5322.46|5323.96|5322.46|5323.96|5322.46|5323.96|5322.46|0
1723153200000|2024-08-08 21:40:00|5323.81|5322.31|5323.81|5322.31|5323.81|5322.31|5323.81|5322.31|0
1723153220000|2024-08-08 21:40:20|5323.84|5322.34|5323.84|5322.34|5323.84|5322.34|5323.84|5322.34|0
1723153350000|2024-08-08 21:42:30|5323.81|5322.31|5323.81|5322.31|5323.81|5322.31|5323.81|5322.31|0
1723153390000|2024-08-08 21:43:10|5323.84|5322.34|5323.99|5322.49|5323.99|5322.49|5323.84|5322.34|0
1723153440000|2024-08-08 21:44:00|5323.96|5322.46|5323.96|5322.46|5323.96|5322.46|5323.96|5322.46|0
1723153460000|2024-08-08 21:44:20|5323.99|5322.49|5323.99|5322.49|5323.99|5322.49|5323.99|5322.49|0
1723153500000|2024-08-08 21:45:00|5323.84|5322.34|5323.84|5322.34|5323.84|5322.34|5323.84|5322.34|0
1723153510000|2024-08-08 21:45:10|5323.81|5322.31|5323.44|5321.94|5323.81|5322.31|5323.44|5321.94|0
1723153520000|2024-08-08 21:45:20|5323.77|5322.27|5323.66|5322.16|5323.77|5322.27|5323.66|5322.16|0
1723153530000|2024-08-08 21:45:30|5323.62|5322.12|5323.55|5322.05|5323.62|5322.12|5323.55|5322.05|0
1723153540000|2024-08-08 21:45:40|5323.81|5322.31|5323.77|5322.27|5323.81|5322.31|5323.77|5322.27|0
1723153550000|2024-08-08 21:45:50|5323.73|5322.23|5323.73|5322.23|5323.73|5322.23|5323.73|5322.23|0
1723153560000|2024-08-08 21:46:00|5323.66|5322.16|5323.66|5322.16|5323.66|5322.16|5323.66|5322.16|0
1723153570000|2024-08-08 21:46:10|5323.81|5322.31|5323.66|5322.16|5323.88|5322.38|5323.66|5322.16|0
1723153590000|2024-08-08 21:46:30|5323.7|5322.2|5323.66|5322.16|5323.7|5322.2|5323.66|5322.16|0
1723153670000|2024-08-08 21:47:50|5323.7|5322.2|5323.7|5322.2|5323.7|5322.2|5323.7|5322.2|0
1723153680000|2024-08-08 21:48:00|5323.59|5322.09|5323.59|5322.09|5323.59|5322.09|5323.59|5322.09|0
1723153690000|2024-08-08 21:48:10|5323.73|5322.23|5323.84|5322.34|5323.84|5322.34|5323.73|5322.23|0
1723153700000|2024-08-08 21:48:20|5323.88|5322.38|5324.03|5322.53|5324.03|5322.53|5323.88|5322.38|0
1723153740000|2024-08-08 21:49:00|5323.88|5322.38|5323.88|5322.38|5323.88|5322.38|5323.88|5322.38|0
1723153820000|2024-08-08 21:50:20|5324.03|5322.53|5324.03|5322.53|5324.03|5322.53|5324.03|5322.53|0
1723154030000|2024-08-08 21:53:50|5323.73|5322.23|5323.73|5322.23|5323.73|5322.23|5323.73|5322.23|0
1723154050000|2024-08-08 21:54:10|5324.03|5322.53|5323.92|5322.42|5324.03|5322.53|5323.92|5322.42|0
1723154060000|2024-08-08 21:54:20|5323.99|5322.49|5323.81|5322.31|5323.99|5322.49|5323.81|5322.31|0
1723154070000|2024-08-08 21:54:30|5323.77|5322.27|5323.81|5322.31|5323.81|5322.31|5323.37|5321.87|0
1723154080000|2024-08-08 21:54:40|5323.33|5321.83|5323.22|5321.72|5323.81|5322.31|5323.22|5321.72|0
1723154120000|2024-08-08 21:55:20|5323.77|5322.27|5323.77|5322.27|5323.77|5322.27|5323.77|5322.27|0
1723154130000|2024-08-08 21:55:30|5323.66|5322.16|5323.55|5322.05|5323.66|5322.16|5323.55|5322.05|0
1723154150000|2024-08-08 21:55:50|5323.59|5322.09|5323.59|5322.09|5323.59|5322.09|5323.59|5322.09|0
1723154190000|2024-08-08 21:56:30|5323.33|5321.83|5323.33|5321.83|5323.33|5321.83|5323.33|5321.83|0
1723154210000|2024-08-08 21:56:50|5323.7|5322.2|5323.7|5322.2|5323.7|5322.2|5323.7|5322.2|0
1723154250000|2024-08-08 21:57:30|5323.59|5322.09|5323.59|5322.09|5323.59|5322.09|5323.59|5322.09|0
1723154260000|2024-08-08 21:57:40|5323.7|5322.2|5323.73|5322.23|5323.73|5322.23|5323.7|5322.2|0
1723154280000|2024-08-08 21:58:00|5323.37|5321.87|5323.22|5321.72|5323.37|5321.87|5323.22|5321.72|0
1723154290000|2024-08-08 21:58:10|5323.59|5322.09|5323.55|5322.05|5323.59|5322.09|5323.55|5322.05|0
1723154300000|2024-08-08 21:58:20|5323.59|5322.09|5323.59|5322.09|5323.59|5322.09|5323.59|5322.09|0
1723154330000|2024-08-08 21:58:50|5323.51|5322.01|5323.51|5322.01|5323.51|5322.01|5323.51|5322.01|0
1723154360000|2024-08-08 21:59:20|5323.59|5322.09|5323.59|5322.09|5323.59|5322.09|5323.59|5322.09|0
1723154370000|2024-08-08 21:59:30|5323.55|5322.05|5323.55|5322.05|5323.55|5322.05|5323.55|5322.05|0
1723154380000|2024-08-08 21:59:40|5323.59|5322.09|5323.59|5322.09|5323.59|5322.09|5323.55|5322.05|0
1723154400000|2024-08-08 22:00:00|5324.2|5323.6|5323.2|5322.6|5324.2|5323.6|5321.2|5320.6|159
1723154410000|2024-08-08 22:00:10|5323.08|5322.48|5322.2|5321.6|5323.08|5322.48|5321.45|5320.85|93
1723154420000|2024-08-08 22:00:20|5323.45|5322.85|5324.08|5323.48|5324.08|5323.48|5322.2|5321.6|256
1723154430000|2024-08-08 22:00:30|5323.7|5323.1|5323.58|5322.98|5323.95|5323.35|5323.45|5322.85|73
1723154440000|2024-08-08 22:00:40|5323.45|5322.85|5323.58|5322.98|5323.7|5323.1|5323.08|5322.48|73
1723154450000|2024-08-08 22:00:50|5323.83|5323.23|5324.08|5323.48|5324.2|5323.6|5323.08|5322.48|50
1723154460000|2024-08-08 22:01:00|5323.95|5323.35|5324.95|5324.35|5325.45|5324.85|5323.95|5323.35|86
1723154470000|2024-08-08 22:01:10|5324.7|5324.1|5325.33|5324.73|5325.58|5324.98|5324.7|5324.1|49
1723154480000|2024-08-08 22:01:20|5325.2|5324.6|5325.45|5324.85|5325.58|5324.98|5324.95|5324.35|23
1723154490000|2024-08-08 22:01:30|5325.58|5324.98|5325.45|5324.85|5325.58|5324.98|5325.45|5324.85|7
1723154500000|2024-08-08 22:01:40|5325.33|5324.73|5324.95|5324.35|5325.45|5324.85|5324.95|5324.35|26
1723154510000|2024-08-08 22:01:50|5325.08|5324.48|5325.83|5325.23|5325.83|5325.23|5325.08|5324.48|26
1723154520000|2024-08-08 22:02:00|5325.95|5325.35|5325.83|5325.23|5325.95|5325.35|5325.7|5325.1|32
1723154530000|2024-08-08 22:02:10|5325.95|5325.35|5326.7|5326.1|5326.7|5326.1|5325.95|5325.35|58
1723154540000|2024-08-08 22:02:20|5326.83|5326.23|5326.58|5325.98|5326.83|5326.23|5326.58|5325.98|13
1723154550000|2024-08-08 22:02:30|5326.83|5326.23|5326.95|5326.35|5326.95|5326.35|5326.7|5326.1|18
1723154560000|2024-08-08 22:02:40|5326.83|5326.23|5328.08|5327.48|5328.33|5327.73|5326.83|5326.23|152
1723154570000|2024-08-08 22:02:50|5327.95|5327.35|5328.33|5327.73|5328.33|5327.73|5327.45|5326.85|47
1723154580000|2024-08-08 22:03:00|5328.45|5327.85|5327.45|5326.85|5328.7|5328.1|5327.45|5326.85|42
1723154590000|2024-08-08 22:03:10|5327.58|5326.98|5327.45|5326.85|5327.83|5327.23|5327.2|5326.6|45
1723154600000|2024-08-08 22:03:20|5327.33|5326.73|5327.2|5326.6|5327.33|5326.73|5326.95|5326.35|11
1723154610000|2024-08-08 22:03:30|5327.33|5326.73|5326.83|5326.23|5327.45|5326.85|5326.83|5326.23|69
1723154620000|2024-08-08 22:03:40|5325.7|5325.1|5325.58|5324.98|5325.95|5325.35|5325.2|5324.6|127
1723154630000|2024-08-08 22:03:50|5325.7|5325.1|5325.83|5325.23|5326.33|5325.73|5325.45|5324.85|118
1723154640000|2024-08-08 22:04:00|5325.95|5325.35|5326.45|5325.85|5326.58|5325.98|5325.83|5325.23|53
1723154650000|2024-08-08 22:04:10|5326.33|5325.73|5326.83|5326.23|5326.83|5326.23|5326.2|5325.6|25
1723154660000|2024-08-08 22:04:20|5326.95|5326.35|5326.58|5325.98|5327.08|5326.48|5326.58|5325.98|40
1723154670000|2024-08-08 22:04:30|5326.7|5326.1|5326.95|5326.35|5327.08|5326.48|5326.7|5326.1|14
1723154680000|2024-08-08 22:04:40|5326.83|5326.23|5326.08|5325.48|5326.83|5326.23|5325.33|5324.73|98
1723154690000|2024-08-08 22:04:50|5325.95|5325.35|5325.95|5325.35|5326.08|5325.48|5325.83|5325.23|6
1723154700000|2024-08-08 22:05:00|5325.83|5325.23|5325.95|5325.35|5325.95|5325.35|5325.83|5325.23|6
1723154710000|2024-08-08 22:05:10|5326.33|5325.73|5326.2|5325.6|5326.45|5325.85|5325.83|5325.23|40
1723154720000|2024-08-08 22:05:20|5326.08|5325.48|5325.95|5325.35|5326.08|5325.48|5325.95|5325.35|6
1723154730000|2024-08-08 22:05:30|5326.08|5325.48|5324.83|5324.23|5326.2|5325.6|5324.33|5323.73|115
1723154740000|2024-08-08 22:05:40|5324.7|5324.1|5324.7|5324.1|5326.2|5325.6|5324.7|5324.1|147
1723154750000|2024-08-08 22:05:50|5324.33|5323.73|5324.7|5324.1|5324.83|5324.23|5324.33|5323.73|59
1723154760000|2024-08-08 22:06:00|5324.83|5324.23|5323.95|5323.35|5324.95|5324.35|5323.83|5323.23|56
1723154770000|2024-08-08 22:06:10|5323.83|5323.23|5324.33|5323.73|5324.33|5323.73|5323.83|5323.23|30
1723154780000|2024-08-08 22:06:20|||||||||3
1723154790000|2024-08-08 22:06:30|5324.08|5323.48|5324.08|5323.48|5324.45|5323.85|5323.83|5323.23|71
1723154800000|2024-08-08 22:06:40|5324.33|5323.73|5324.33|5323.73|5324.45|5323.85|5324.33|5323.73|14
1723154810000|2024-08-08 22:06:50|5324.45|5323.85|5324.08|5323.48|5324.45|5323.85|5324.08|5323.48|8
1723154820000|2024-08-08 22:07:00|5324.33|5323.73|5324.33|5323.73|5324.58|5323.98|5324.2|5323.6|9
1723154830000|2024-08-08 22:07:10|||||||||4
1723154840000|2024-08-08 22:07:20|5323.95|5323.35|5323.58|5322.98|5323.95|5323.35|5323.58|5322.98|33
1723154850000|2024-08-08 22:07:30|5323.45|5322.85|5322.58|5321.98|5323.7|5323.1|5322.58|5321.98|64
1723154860000|2024-08-08 22:07:40|5322.45|5321.85|5322.45|5321.85|5322.7|5322.1|5322.33|5321.73|27
1723154870000|2024-08-08 22:07:50|5322.58|5321.98|5321.95|5321.35|5322.83|5322.23|5321.95|5321.35|48
1723154880000|2024-08-08 22:08:00|5322.2|5321.6|5321.33|5320.73|5322.33|5321.73|5321.2|5320.6|117
1723154890000|2024-08-08 22:08:10|5321.45|5320.85|5321.58|5320.98|5322.08|5321.48|5321.45|5320.85|68
1723154900000|2024-08-08 22:08:20|5321.7|5321.1|5321.2|5320.6|5321.7|5321.1|5321.08|5320.48|62
1723154910000|2024-08-08 22:08:30|5321.33|5320.73|5321.08|5320.48|5321.33|5320.73|5321.08|5320.48|16
1723154920000|2024-08-08 22:08:40|5321.33|5320.73|5321.08|5320.48|5321.33|5320.73|5320.83|5320.23|149
1723154930000|2024-08-08 22:08:50|5320.95|5320.35|5320.95|5320.35|5320.95|5320.35|5320.95|5320.35|4
1723154940000|2024-08-08 22:09:00|5320.83|5320.23|5320.83|5320.23|5321.08|5320.48|5320.58|5319.98|56
1723154950000|2024-08-08 22:09:10|5320.7|5320.1|5320.83|5320.23|5321.08|5320.48|5320.7|5320.1|32
1723154960000|2024-08-08 22:09:20|5321.08|5320.48|5320.7|5320.1|5321.08|5320.48|5320.58|5319.98|14
1723154970000|2024-08-08 22:09:30|5320.58|5319.98|5320.58|5319.98|5320.83|5320.23|5320.45|5319.85|33
1723154980000|2024-08-08 22:09:40|5320.7|5320.1|5320.83|5320.23|5320.83|5320.23|5320.7|5320.1|7
1723154990000|2024-08-08 22:09:50|5320.7|5320.1|5320.83|5320.23|5320.83|5320.23|5320.58|5319.98|22
1723155000000|2024-08-08 22:10:00|5320.95|5320.35|5321.95|5321.35|5322.33|5321.73|5320.95|5320.35|56
1723155010000|2024-08-08 22:10:10|5322.08|5321.48|5322.58|5321.98|5322.58|5321.98|5321.83|5321.23|21
1723155020000|2024-08-08 22:10:20|5322.45|5321.85|5322.7|5322.1|5322.95|5322.35|5322.33|5321.73|47
1723155030000|2024-08-08 22:10:30|5322.83|5322.23|5322.33|5321.73|5322.83|5322.23|5322.33|5321.73|9
1723155040000|2024-08-08 22:10:40|5322.45|5321.85|5322.33|5321.73|5322.58|5321.98|5322.33|5321.73|9
1723155050000|2024-08-08 22:10:50|5321.95|5321.35|5322.45|5321.85|5322.45|5321.85|5321.83|5321.23|37
1723155060000|2024-08-08 22:11:00|5322.54|5321.94|5322.72|5322.12|5322.72|5322.12|5322.54|5321.94|2
1723155070000|2024-08-08 22:11:10|5322.76|5322.16|5321.19|5320.59|5322.94|5322.34|5321.19|5320.59|113
1723155080000|2024-08-08 22:11:20|5320.94|5320.34|5321.57|5320.97|5321.57|5320.97|5320.94|5320.34|77
1723155090000|2024-08-08 22:11:30|5321.94|5321.34|5322.19|5321.59|5322.19|5321.59|5321.82|5321.22|13
1723155100000|2024-08-08 22:11:40|5322.32|5321.72|5323.53|5322.93|5323.53|5322.93|5322.32|5321.72|108
1723155110000|2024-08-08 22:11:50|5323.66|5323.06|5324.02|5323.42|5324.02|5323.42|5323.58|5322.98|8
1723155120000|2024-08-08 22:12:00|5323.89|5323.29|5323.25|5322.65|5324.02|5323.42|5323.25|5322.65|121
1723155130000|2024-08-08 22:12:10|5323.37|5322.77|5323.43|5322.83|5323.43|5322.83|5323.13|5322.53|10
1723155140000|2024-08-08 22:12:20|5323.47|5322.87|5323.35|5322.75|5323.47|5322.87|5323.35|5322.75|5
1723155150000|2024-08-08 22:12:30|5322.97|5322.37|5323.22|5322.62|5323.22|5322.62|5322.85|5322.25|20
1723155160000|2024-08-08 22:12:40|5322.97|5322.37|5322.6|5322|5322.97|5322.37|5322.6|5322|16
1723155170000|2024-08-08 22:12:50|5322.47|5321.87|5322.6|5322|5322.6|5322|5322.22|5321.62|83
1723155180000|2024-08-08 22:13:00|5322.85|5322.25|5322.47|5321.87|5322.97|5322.37|5322.47|5321.87|32
1723155190000|2024-08-08 22:13:10|5322.6|5322|5323.72|5323.12|5323.72|5323.12|5322.6|5322|51
1723155200000|2024-08-08 22:13:20|5323.85|5323.25|5323.85|5323.25|5323.85|5323.25|5323.47|5322.87|19
1723155210000|2024-08-08 22:13:30|5323.72|5323.12|5323.6|5323|5323.85|5323.25|5323.47|5322.87|20
1723155220000|2024-08-08 22:13:40|5323.35|5322.75|5322.97|5322.37|5323.35|5322.75|5322.97|5322.37|9
1723155230000|2024-08-08 22:13:50|5322.85|5322.25|5322.85|5322.25|5322.85|5322.25|5322.72|5322.12|4
1723155240000|2024-08-08 22:14:00|5323.1|5322.5|5323.35|5322.75|5323.35|5322.75|5323.1|5322.5|17
1723155250000|2024-08-08 22:14:10|5323.47|5322.87|5323.6|5323|5323.6|5323|5323.47|5322.87|5
1723155260000|2024-08-08 22:14:20|5323.47|5322.87|5323.47|5322.87|5323.47|5322.87|5323.47|5322.87|8
1723155270000|2024-08-08 22:14:30|5323.35|5322.75|5323.1|5322.5|5323.35|5322.75|5322.97|5322.37|15
1723155280000|2024-08-08 22:14:40|5322.72|5322.12|5322.1|5321.5|5322.85|5322.25|5322.1|5321.5|104
1723155290000|2024-08-08 22:14:50|5322.22|5321.62|5322.97|5322.37|5322.97|5322.37|5322.22|5321.62|64
1723155300000|2024-08-08 22:15:00|5323.1|5322.5|5322.22|5321.62|5323.1|5322.5|5322.22|5321.62|27
1723155310000|2024-08-08 22:15:10|5322.1|5321.5|5322.35|5321.75|5322.6|5322|5321.85|5321.25|15
1723155320000|2024-08-08 22:15:20|5322.1|5321.5|5321.85|5321.25|5322.1|5321.5|5321.85|5321.25|36
1723155330000|2024-08-08 22:15:30|5322.1|5321.5|5322.1|5321.5|5322.1|5321.5|5321.85|5321.25|16
1723155340000|2024-08-08 22:15:40|5321.85|5321.25|5322.1|5321.5|5322.1|5321.5|5321.85|5321.25|10
1723155350000|2024-08-08 22:15:50|5321.97|5321.37|5321.97|5321.37|5322.1|5321.5|5321.97|5321.37|16
1723155360000|2024-08-08 22:16:00|5321.85|5321.25|5321.6|5321|5322.1|5321.5|5321.6|5321|25
1723155370000|2024-08-08 22:16:10|5321.85|5321.25|5321.6|5321|5321.85|5321.25|5321.6|5321|8
1723155380000|2024-08-08 22:16:20|5321.47|5320.87|5321.1|5320.5|5321.47|5320.87|5321.1|5320.5|26
1723155390000|2024-08-08 22:16:30|5320.97|5320.37|5320.97|5320.37|5321.1|5320.5|5320.97|5320.37|9
1723155400000|2024-08-08 22:16:40|5320.85|5320.25|5320.85|5320.25|5321.1|5320.5|5320.85|5320.25|69
1723155410000|2024-08-08 22:16:50|5320.6|5320|5320.85|5320.25|5320.85|5320.25|5320.6|5320|20
1723155420000|2024-08-08 22:17:00|5321.35|5320.75|5321.35|5320.75|5321.6|5321|5321.1|5320.5|74
1723155430000|2024-08-08 22:17:10|5321.22|5320.62|5321.1|5320.5|5321.22|5320.62|5320.97|5320.37|9
1723155440000|2024-08-08 22:17:20|5320.97|5320.37|5320.97|5320.37|5321.1|5320.5|5320.97|5320.37|4
1723155450000|2024-08-08 22:17:30|5321.1|5320.5|5320.85|5320.25|5321.1|5320.5|5320.85|5320.25|8
1723155460000|2024-08-08 22:17:40|5320.97|5320.37|5321.1|5320.5|5321.1|5320.5|5320.97|5320.37|5
1723155470000|2024-08-08 22:17:50|||||||||1
1723155480000|2024-08-08 22:18:00|5321.22|5320.62|5320.97|5320.37|5321.35|5320.75|5320.85|5320.25|42
1723155490000|2024-08-08 22:18:10|5321.1|5320.5|5321.1|5320.5|5321.1|5320.5|5320.97|5320.37|18
1723155500000|2024-08-08 22:18:20|5320.97|5320.37|5320.85|5320.25|5320.97|5320.37|5320.85|5320.25|15
1723155510000|2024-08-08 22:18:30|5320.72|5320.12|5321.1|5320.5|5321.1|5320.5|5320.72|5320.12|13
1723155520000|2024-08-08 22:18:40|5321.35|5320.75|5321.1|5320.5|5321.35|5320.75|5321.1|5320.5|31
1723155540000|2024-08-08 22:19:00|5321.22|5320.62|5320.85|5320.25|5321.22|5320.62|5320.85|5320.25|10
1723155550000|2024-08-08 22:19:10|5320.97|5320.37|5321.1|5320.5|5321.1|5320.5|5320.97|5320.37|2
1723155560000|2024-08-08 22:19:20|5321.35|5320.75|5322.35|5321.75|5322.35|5321.75|5321.35|5320.75|62
1723155570000|2024-08-08 22:19:30|5322.47|5321.87|5321.97|5321.37|5322.6|5322|5321.97|5321.37|20
1723155580000|2024-08-08 22:19:40|5322.1|5321.5|5322.1|5321.5|5322.1|5321.5|5321.97|5321.37|7
1723155590000|2024-08-08 22:19:50|5322.35|5321.75|5322.1|5321.5|5322.6|5322|5322.1|5321.5|16
1723155600000|2024-08-08 22:20:00|5321.97|5321.37|5321.6|5321|5322.1|5321.5|5321.6|5321|14
1723155610000|2024-08-08 22:20:10|5321.72|5321.12|5321.85|5321.25|5321.85|5321.25|5321.6|5321|7
1723155620000|2024-08-08 22:20:20|5322.1|5321.5|5322.6|5322|5322.6|5322|5322.1|5321.5|41
1723155630000|2024-08-08 22:20:30|5322.47|5321.87|5322.1|5321.5|5322.47|5321.87|5322.1|5321.5|19
1723155640000|2024-08-08 22:20:40|5322.22|5321.62|5322.35|5321.75|5322.35|5321.75|5322.22|5321.62|5
1723155650000|2024-08-08 22:20:50|5322.22|5321.62|5322.35|5321.75|5322.35|5321.75|5322.22|5321.62|4
1723155660000|2024-08-08 22:21:00|5322.47|5321.87|5323.1|5322.5|5323.1|5322.5|5322.47|5321.87|20
1723155670000|2024-08-08 22:21:10|5322.97|5322.37|5322.6|5322|5322.97|5322.37|5322.6|5322|11
1723155680000|2024-08-08 22:21:20|5322.72|5322.12|5323.1|5322.5|5323.1|5322.5|5322.72|5322.12|22
1723155690000|2024-08-08 22:21:30|5323.35|5322.75|5324.6|5324|5324.6|5324|5323.35|5322.75|81
1723155700000|2024-08-08 22:21:40|5324.35|5323.75|5324.6|5324|5324.97|5324.37|5324.35|5323.75|106
1723155710000|2024-08-08 22:21:50|5324.47|5323.87|5324.35|5323.75|5324.47|5323.87|5324.35|5323.75|10
1723155720000|2024-08-08 22:22:00|5324.22|5323.62|5324.35|5323.75|5324.47|5323.87|5324.22|5323.62|20
1723155730000|2024-08-08 22:22:10|5324.47|5323.87|5324.1|5323.5|5324.6|5324|5324.1|5323.5|16
1723155740000|2024-08-08 22:22:20|5323.85|5323.25|5323.85|5323.25|5323.85|5323.25|5323.6|5323|19
1723155750000|2024-08-08 22:22:30|5323.6|5323|5324.35|5323.75|5324.35|5323.75|5323.6|5323|32
1723155760000|2024-08-08 22:22:40|5324.22|5323.62|5324.1|5323.5|5324.22|5323.62|5323.97|5323.37|11
1723155770000|2024-08-08 22:22:50|5324.22|5323.62|5324.35|5323.75|5324.35|5323.75|5324.22|5323.62|3
1723155780000|2024-08-08 22:23:00|5324.72|5324.12|5325.22|5324.62|5325.22|5324.62|5324.6|5324|69
1723155790000|2024-08-08 22:23:10|5325.1|5324.5|5324.1|5323.5|5325.22|5324.62|5324.1|5323.5|25
1723155800000|2024-08-08 22:23:20|5324.22|5323.62|5324.35|5323.75|5324.35|5323.75|5324.22|5323.62|5
1723155810000|2024-08-08 22:23:30|5324.22|5323.62|5324.1|5323.5|5324.22|5323.62|5323.85|5323.25|7
1723155820000|2024-08-08 22:23:40|5324.35|5323.75|5324.6|5324|5324.6|5324|5324.35|5323.75|33
1723155830000|2024-08-08 22:23:50|5324.85|5324.25|5325.1|5324.5|5325.35|5324.75|5324.85|5324.25|23
1723155840000|2024-08-08 22:24:00|5325.22|5324.62|5325.22|5324.62|5325.35|5324.75|5325.1|5324.5|24
1723155850000|2024-08-08 22:24:10|5325.35|5324.75|5324.72|5324.12|5325.35|5324.75|5324.6|5324|10
1723155860000|2024-08-08 22:24:20|5324.85|5324.25|5324.72|5324.12|5324.85|5324.25|5324.6|5324|3
1723155870000|2024-08-08 22:24:30|5324.85|5324.25|5324.85|5324.25|5324.85|5324.25|5324.85|5324.25|0
1723155880000|2024-08-08 22:24:40|||||||||2
1723155890000|2024-08-08 22:24:50|5324.72|5324.12|5324.85|5324.25|5324.85|5324.25|5324.72|5324.12|7
1723155900000|2024-08-08 22:25:00|5325.22|5324.62|5325.1|5324.5|5325.22|5324.62|5324.85|5324.25|37
1723155910000|2024-08-08 22:25:10|5325.22|5324.62|5325.6|5325|5325.6|5325|5325.22|5324.62|21
1723155920000|2024-08-08 22:25:20|5325.47|5324.87|5325.1|5324.5|5325.47|5324.87|5325.1|5324.5|25
1723155930000|2024-08-08 22:25:30|5325.22|5324.62|5325.22|5324.62|5325.22|5324.62|5325.22|5324.62|2
1723155940000|2024-08-08 22:25:40|5325.1|5324.5|5324.85|5324.25|5325.22|5324.62|5324.85|5324.25|12
1723155950000|2024-08-08 22:25:50|||||||||13
1723155960000|2024-08-08 22:26:00|5324.72|5324.12|5324.85|5324.25|5324.85|5324.25|5324.6|5324|9
1723155970000|2024-08-08 22:26:10|5324.72|5324.12|5324.72|5324.12|5324.85|5324.25|5324.6|5324|5
1723155980000|2024-08-08 22:26:20|5325.1|5324.5|5325.35|5324.75|5325.35|5324.75|5325.1|5324.5|14
1723155990000|2024-08-08 22:26:30|||||||||2
1723156000000|2024-08-08 22:26:40|5325.22|5324.62|5325.35|5324.75|5325.35|5324.75|5325.22|5324.62|6
1723156010000|2024-08-08 22:26:50|5325.47|5324.87|5325.6|5325|5325.6|5325|5325.47|5324.87|5
1723156020000|2024-08-08 22:27:00|5325.47|5324.87|5325.1|5324.5|5325.6|5325|5325.1|5324.5|11
1723156030000|2024-08-08 22:27:10|5324.97|5324.37|5325.1|5324.5|5325.1|5324.5|5324.85|5324.25|2
1723156040000|2024-08-08 22:27:20|5325.22|5324.62|5325.35|5324.75|5325.35|5324.75|5325.22|5324.62|3
1723156050000|2024-08-08 22:27:30|5325.22|5324.62|5325.6|5325|5325.6|5325|5325.22|5324.62|6
1723156060000|2024-08-08 22:27:40|||||||||3
1723156080000|2024-08-08 22:28:00|5325.35|5324.75|5325.47|5324.87|5325.47|5324.87|5325.35|5324.75|27
1723156090000|2024-08-08 22:28:10|5325.6|5325|5325.35|5324.75|5325.6|5325|5325.1|5324.5|19
1723156100000|2024-08-08 22:28:20|5325.6|5325|5325.6|5325|5325.6|5325|5325.47|5324.87|25
1723156110000|2024-08-08 22:28:30|5325.47|5324.87|5325.35|5324.75|5325.47|5324.87|5325.35|5324.75|10
1723156120000|2024-08-08 22:28:40|5325.47|5324.87|5325.6|5325|5325.6|5325|5325.47|5324.87|1
1723156130000|2024-08-08 22:28:50|5325.35|5324.75|5325.35|5324.75|5325.35|5324.75|5325.35|5324.75|5
1723156140000|2024-08-08 22:29:00|5325.47|5324.87|5325.6|5325|5325.6|5325|5325.47|5324.87|1
1723156150000|2024-08-08 22:29:10|5325.85|5325.25|5326.1|5325.5|5326.1|5325.5|5325.85|5325.25|33
1723156160000|2024-08-08 22:29:20|5326.22|5325.62|5325.85|5325.25|5326.22|5325.62|5325.85|5325.25|13
1723156170000|2024-08-08 22:29:30|5325.6|5325|5325.72|5325.12|5325.72|5325.12|5325.35|5324.75|26
1723156180000|2024-08-08 22:29:40|5325.85|5325.25|5325.72|5325.12|5325.97|5325.37|5325.72|5325.12|9
1723156190000|2024-08-08 22:29:50|5325.85|5325.25|5326.1|5325.5|5326.1|5325.5|5325.85|5325.25|11
1723156200000|2024-08-08 22:30:00|5325.97|5325.37|5326.1|5325.5|5326.1|5325.5|5325.85|5325.25|17
1723156210000|2024-08-08 22:30:10|5326.22|5325.62|5326.85|5326.25|5327.1|5326.5|5326.1|5325.5|43
1723156220000|2024-08-08 22:30:20|5326.72|5326.12|5326.85|5326.25|5326.97|5326.37|5326.6|5326|29
1723156230000|2024-08-08 22:30:30|5326.72|5326.12|5326.85|5326.25|5326.97|5326.37|5326.72|5326.12|34
1723156240000|2024-08-08 22:30:40|5326.97|5326.37|5327.1|5326.5|5327.35|5326.75|5326.97|5326.37|22
1723156250000|2024-08-08 22:30:50|5327.22|5326.62|5327.1|5326.5|5327.35|5326.75|5327.1|5326.5|12
1723156260000|2024-08-08 22:31:00|5326.97|5326.37|5327.1|5326.5|5327.1|5326.5|5326.85|5326.25|7
1723156270000|2024-08-08 22:31:10|5326.97|5326.37|5326.97|5326.37|5326.97|5326.37|5326.85|5326.25|3
1723156280000|2024-08-08 22:31:20|5327.1|5326.5|5327.1|5326.5|5327.35|5326.75|5326.97|5326.37|33
1723156290000|2024-08-08 22:31:30|5326.97|5326.37|5326.97|5326.37|5326.97|5326.37|5326.85|5326.25|14
1723156300000|2024-08-08 22:31:40|5327.1|5326.5|5327.1|5326.5|5327.1|5326.5|5326.85|5326.25|16
1723156310000|2024-08-08 22:31:50|5326.97|5326.37|5327.1|5326.5|5327.1|5326.5|5326.97|5326.37|3
1723156330000|2024-08-08 22:32:10|5327.35|5326.75|5326.85|5326.25|5327.35|5326.75|5326.85|5326.25|26
1723156340000|2024-08-08 22:32:20|5327.1|5326.5|5327.22|5326.62|5327.22|5326.62|5327.1|5326.5|25
1723156350000|2024-08-08 22:32:30|5327.35|5326.75|5327.35|5326.75|5327.35|5326.75|5327.35|5326.75|0
1723156370000|2024-08-08 22:32:50|5327.22|5326.62|5327.22|5326.62|5327.22|5326.62|5327.1|5326.5|9
1723156380000|2024-08-08 22:33:00|5327.1|5326.5|5326.35|5325.75|5327.1|5326.5|5326.35|5325.75|16
1723156390000|2024-08-08 22:33:10|5326.47|5325.87|5326.35|5325.75|5326.6|5326|5326.35|5325.75|3
1723156400000|2024-08-08 22:33:20|5326.22|5325.62|5326.1|5325.5|5326.22|5325.62|5326.1|5325.5|11
1723156410000|2024-08-08 22:33:30|5326.35|5325.75|5326.1|5325.5|5326.35|5325.75|5326.1|5325.5|11
1723156420000|2024-08-08 22:33:40|5326.22|5325.62|5325.85|5325.25|5326.22|5325.62|5325.85|5325.25|8
1723156430000|2024-08-08 22:33:50|5325.97|5325.37|5326.22|5325.62|5326.22|5325.62|5325.85|5325.25|13
1723156440000|2024-08-08 22:34:00|5326.1|5325.5|5326.1|5325.5|5326.1|5325.5|5326.1|5325.5|0
1723156450000|2024-08-08 22:34:10|5325.85|5325.25|5325.85|5325.25|5325.85|5325.25|5325.85|5325.25|36
1723156460000|2024-08-08 22:34:20|5325.6|5325|5325.85|5325.25|5325.85|5325.25|5325.6|5325|13
1723156470000|2024-08-08 22:34:30|5325.72|5325.12|5325.6|5325|5325.72|5325.12|5325.6|5325|6
1723156480000|2024-08-08 22:34:40|5325.47|5324.87|5325.6|5325|5325.6|5325|5325.47|5324.87|1
1723156490000|2024-08-08 22:34:50|5325.47|5324.87|5325.6|5325|5325.6|5325|5325.35|5324.75|7
1723156500000|2024-08-08 22:35:00|5325.47|5324.87|5325.6|5325|5325.6|5325|5325.47|5324.87|7
1723156510000|2024-08-08 22:35:10|5325.72|5325.12|5325.72|5325.12|5325.72|5325.12|5325.6|5325|11
1723156520000|2024-08-08 22:35:20|5325.85|5325.25|5325.85|5325.25|5326.1|5325.5|5325.85|5325.25|9
1723156530000|2024-08-08 22:35:30|5325.97|5325.37|5325.97|5325.37|5325.97|5325.37|5325.97|5325.37|2
1723156540000|2024-08-08 22:35:40|5326.1|5325.5|5325.97|5325.37|5326.1|5325.5|5325.97|5325.37|1
1723156550000|2024-08-08 22:35:50|5325.85|5325.25|5325.85|5325.25|5325.85|5325.25|5325.85|5325.25|1
1723156560000|2024-08-08 22:36:00|5325.6|5325|5325.6|5325|5325.6|5325|5325.6|5325|3
1723156580000|2024-08-08 22:36:20|||||||||1
1723156590000|2024-08-08 22:36:30|5325.85|5325.25|5325.85|5325.25|5325.85|5325.25|5325.85|5325.25|6
1723156600000|2024-08-08 22:36:40|5326.1|5325.5|5325.97|5325.37|5326.1|5325.5|5325.85|5325.25|5
1723156610000|2024-08-08 22:36:50|5325.85|5325.25|5326.1|5325.5|5326.1|5325.5|5325.85|5325.25|7
1723156620000|2024-08-08 22:37:00|5325.97|5325.37|5325.85|5325.25|5325.97|5325.37|5325.85|5325.25|3
1723156640000|2024-08-08 22:37:20|5326.6|5326|5326.35|5325.75|5326.6|5326|5326.35|5325.75|48
1723156660000|2024-08-08 22:37:40|5326.47|5325.87|5326.47|5325.87|5326.47|5325.87|5326.47|5325.87|7
1723156670000|2024-08-08 22:37:50|5326.6|5326|5326.6|5326|5326.6|5326|5326.6|5326|0
1723156680000|2024-08-08 22:38:00|5326.47|5325.87|5326.35|5325.75|5326.47|5325.87|5326.35|5325.75|9
1723156690000|2024-08-08 22:38:10|5326.1|5325.5|5326.35|5325.75|5326.35|5325.75|5326.1|5325.5|42
1723156710000|2024-08-08 22:38:30|5326.22|5325.62|5325.35|5324.75|5326.35|5325.75|5325.35|5324.75|36
1723156720000|2024-08-08 22:38:40|5324.97|5324.37|5325.1|5324.5|5325.1|5324.5|5324.85|5324.25|116
1723156730000|2024-08-08 22:38:50|5325.22|5324.62|5325.22|5324.62|5325.35|5324.75|5325.22|5324.62|4
1723156740000|2024-08-08 22:39:00|5325.1|5324.5|5325.1|5324.5|5325.1|5324.5|5324.6|5324|56
1723156750000|2024-08-08 22:39:10|5324.97|5324.37|5325.1|5324.5|5325.1|5324.5|5324.97|5324.37|7
1723156760000|2024-08-08 22:39:20|5325.35|5324.75|5325.35|5324.75|5325.35|5324.75|5325.35|5324.75|2
1723156780000|2024-08-08 22:39:40|5325.22|5324.62|5325.1|5324.5|5325.22|5324.62|5325.1|5324.5|6
1723156790000|2024-08-08 22:39:50|||||||||2
1723156800000|2024-08-08 22:40:00|5325.35|5324.75|5325.35|5324.75|5325.35|5324.75|5325.35|5324.75|8
1723156810000|2024-08-08 22:40:10|5325.1|5324.5|5324.97|5324.37|5325.1|5324.5|5324.97|5324.37|6
1723156820000|2024-08-08 22:40:20|5325.1|5324.5|5325.1|5324.5|5325.35|5324.75|5325.1|5324.5|15
1723156840000|2024-08-08 22:40:40|||||||||4
1723156850000|2024-08-08 22:40:50|5324.97|5324.37|5325.1|5324.5|5325.1|5324.5|5324.97|5324.37|9
1723156860000|2024-08-08 22:41:00|5324.85|5324.25|5324.35|5323.75|5324.85|5324.25|5324.35|5323.75|13
1723156870000|2024-08-08 22:41:10|5324.47|5323.87|5324.1|5323.5|5324.47|5323.87|5324.1|5323.5|31
1723156880000|2024-08-08 22:41:20|5324.22|5323.62|5324.35|5323.75|5324.35|5323.75|5324.1|5323.5|21
1723156890000|2024-08-08 22:41:30|||||||||1
1723156900000|2024-08-08 22:41:40|5324.1|5323.5|5324.1|5323.5|5324.1|5323.5|5324.1|5323.5|18
1723156910000|2024-08-08 22:41:50|5323.97|5323.37|5323.85|5323.25|5323.97|5323.37|5323.85|5323.25|7
1723156920000|2024-08-08 22:42:00|5323.6|5323|5323.35|5322.75|5323.6|5323|5323.1|5322.5|49
1723156930000|2024-08-08 22:42:10|5323.1|5322.5|5323.22|5322.62|5323.35|5322.75|5323.1|5322.5|28
1723156940000|2024-08-08 22:42:20|5323.35|5322.75|5323.35|5322.75|5323.35|5322.75|5323.1|5322.5|8
1723156950000|2024-08-08 22:42:30|5323.6|5323|5323.22|5322.62|5323.72|5323.12|5323.22|5322.62|24
1723156960000|2024-08-08 22:42:40|5323.35|5322.75|5323.35|5322.75|5323.47|5322.87|5323.35|5322.75|7
1723156970000|2024-08-08 22:42:50|5323.47|5322.87|5323.35|5322.75|5323.6|5323|5323.35|5322.75|6
1723156980000|2024-08-08 22:43:00|5323.47|5322.87|5323.1|5322.5|5323.6|5323|5322.85|5322.25|34
1723156990000|2024-08-08 22:43:10|5322.97|5322.37|5323.1|5322.5|5323.1|5322.5|5322.85|5322.25|5
1723157000000|2024-08-08 22:43:20|5322.97|5322.37|5323.1|5322.5|5323.1|5322.5|5322.97|5322.37|3
1723157010000|2024-08-08 22:43:30|5323.22|5322.62|5323.22|5322.62|5323.35|5322.75|5323.22|5322.62|11
1723157020000|2024-08-08 22:43:40|5323.1|5322.5|5323.85|5323.25|5323.97|5323.37|5323.1|5322.5|58
1723157030000|2024-08-08 22:43:50|5323.97|5323.37|5324.1|5323.5|5324.1|5323.5|5323.85|5323.25|4
1723157040000|2024-08-08 22:44:00|5323.97|5323.37|5324.1|5323.5|5324.1|5323.5|5323.85|5323.25|7
1723157050000|2024-08-08 22:44:10|5324.22|5323.62|5324.47|5323.87|5324.6|5324|5324.22|5323.62|32
1723157060000|2024-08-08 22:44:20|5324.6|5324|5324.35|5323.75|5324.6|5324|5324.22|5323.62|9
1723157070000|2024-08-08 22:44:30|5324.47|5323.87|5324.6|5324|5324.6|5324|5324.47|5323.87|8
1723157080000|2024-08-08 22:44:40|5324.47|5323.87|5324.6|5324|5324.6|5324|5324.35|5323.75|10
1723157090000|2024-08-08 22:44:50|5324.47|5323.87|5324.47|5323.87|5324.47|5323.87|5324.47|5323.87|5
1723157100000|2024-08-08 22:45:00|5324.6|5324|5324.35|5323.75|5324.6|5324|5324.22|5323.62|23
1723157110000|2024-08-08 22:45:10|5324.22|5323.62|5323.97|5323.37|5324.35|5323.75|5323.97|5323.37|3
1723157120000|2024-08-08 22:45:20|5323.85|5323.25|5323.85|5323.25|5323.85|5323.25|5323.85|5323.25|0
1723157130000|2024-08-08 22:45:30|5323.97|5323.37|5323.72|5323.12|5324.1|5323.5|5323.72|5323.12|15
1723157140000|2024-08-08 22:45:40|5323.85|5323.25|5323.6|5323|5323.85|5323.25|5323.6|5323|12
1723157150000|2024-08-08 22:45:50|5323.85|5323.25|5323.97|5323.37|5323.97|5323.37|5323.85|5323.25|20
1723157160000|2024-08-08 22:46:00|5323.85|5323.25|5323.85|5323.25|5323.85|5323.25|5323.85|5323.25|2
1723157170000|2024-08-08 22:46:10|5323.97|5323.37|5324.1|5323.5|5324.1|5323.5|5323.97|5323.37|6
1723157190000|2024-08-08 22:46:30|5323.97|5323.37|5323.85|5323.25|5323.97|5323.37|5323.85|5323.25|7
1723157200000|2024-08-08 22:46:40|5323.97|5323.37|5323.6|5323|5323.97|5323.37|5323.6|5323|8
1723157210000|2024-08-08 22:46:50|5323.35|5322.75|5323.35|5322.75|5323.35|5322.75|5323.35|5322.75|2
1723157220000|2024-08-08 22:47:00|5323.1|5322.5|5323.1|5322.5|5323.1|5322.5|5322.85|5322.25|9
1723157230000|2024-08-08 22:47:10|5322.97|5322.37|5322.85|5322.25|5322.97|5322.37|5322.85|5322.25|5
1723157240000|2024-08-08 22:47:20|5322.97|5322.37|5322.6|5322|5322.97|5322.37|5322.6|5322|20
1723157250000|2024-08-08 22:47:30|5322.47|5321.87|5322.6|5322|5322.6|5322|5322.35|5321.75|12
1723157260000|2024-08-08 22:47:40|5322.47|5321.87|5322.6|5322|5322.6|5322|5322.47|5321.87|9
1723157270000|2024-08-08 22:47:50|5322.85|5322.25|5322.47|5321.87|5322.85|5322.25|5322.47|5321.87|24
1723157280000|2024-08-08 22:48:00|5322.35|5321.75|5322.35|5321.75|5322.47|5321.87|5322.35|5321.75|9
1723157290000|2024-08-08 22:48:10|||||||||14
1723157300000|2024-08-08 22:48:20|5322.22|5321.62|5322.6|5322|5322.6|5322|5322.22|5321.62|15
1723157310000|2024-08-08 22:48:30|5322.85|5322.25|5322.85|5322.25|5322.85|5322.25|5322.85|5322.25|1
1723157320000|2024-08-08 22:48:40|5322.72|5322.12|5322.35|5321.75|5322.72|5322.12|5322.22|5321.62|10
1723157330000|2024-08-08 22:48:50|5322.1|5321.5|5321.85|5321.25|5322.1|5321.5|5321.85|5321.25|45
1723157340000|2024-08-08 22:49:00|5321.97|5321.37|5322.22|5321.62|5322.35|5321.75|5321.97|5321.37|40
1723157350000|2024-08-08 22:49:10|5322.35|5321.75|5322.35|5321.75|5322.35|5321.75|5322.35|5321.75|4
1723157360000|2024-08-08 22:49:20|5322.22|5321.62|5322.22|5321.62|5322.22|5321.62|5322.22|5321.62|12
1723157370000|2024-08-08 22:49:30|5322.35|5321.75|5322.1|5321.5|5322.35|5321.75|5322.1|5321.5|1
1723157380000|2024-08-08 22:49:40|5321.97|5321.37|5321.85|5321.25|5321.97|5321.37|5321.72|5321.12|7
1723157390000|2024-08-08 22:49:50|5321.72|5321.12|5322.1|5321.5|5322.1|5321.5|5321.72|5321.12|8
1723157400000|2024-08-08 22:50:00|5322.22|5321.62|5322.35|5321.75|5322.85|5322.25|5322.22|5321.62|19
1723157410000|2024-08-08 22:50:10|5322.1|5321.5|5322.22|5321.62|5322.85|5322.25|5322.1|5321.5|30
1723157420000|2024-08-08 22:50:20|5322.35|5321.75|5322.35|5321.75|5322.35|5321.75|5322.35|5321.75|27
1723157430000|2024-08-08 22:50:30|5322.72|5322.12|5322.47|5321.87|5323.1|5322.5|5322.35|5321.75|29
1723157440000|2024-08-08 22:50:40|5322.35|5321.75|5322.22|5321.62|5322.6|5322|5322.22|5321.62|9
1723157450000|2024-08-08 22:50:50|5322.35|5321.75|5322.22|5321.62|5322.35|5321.75|5322.22|5321.62|1
1723157460000|2024-08-08 22:51:00|5322.35|5321.75|5322.85|5322.25|5322.85|5322.25|5322.35|5321.75|27
1723157470000|2024-08-08 22:51:10|5322.97|5322.37|5322.72|5322.12|5323.1|5322.5|5322.6|5322|22
1723157480000|2024-08-08 22:51:20|5322.85|5322.25|5323.1|5322.5|5323.1|5322.5|5322.85|5322.25|1
1723157500000|2024-08-08 22:51:40|5323.22|5322.62|5323.1|5322.5|5323.22|5322.62|5323.1|5322.5|16
1723157530000|2024-08-08 22:52:10|5322.97|5322.37|5323.1|5322.5|5323.1|5322.5|5322.97|5322.37|16
1723157540000|2024-08-08 22:52:20|5323.22|5322.62|5323.35|5322.75|5323.35|5322.75|5323.22|5322.62|6
1723157550000|2024-08-08 22:52:30|5323.22|5322.62|5323.1|5322.5|5323.22|5322.62|5323.1|5322.5|22
1723157570000|2024-08-08 22:52:50|5323.22|5322.62|5323.22|5322.62|5323.35|5322.75|5323.22|5322.62|14
1723157580000|2024-08-08 22:53:00|5323.1|5322.5|5323.1|5322.5|5323.1|5322.5|5323.1|5322.5|0
1723157620000|2024-08-08 22:53:40|5323.22|5322.62|5323.35|5322.75|5323.35|5322.75|5323.22|5322.62|4
1723157630000|2024-08-08 22:53:50|5323.22|5322.62|5323.1|5322.5|5323.22|5322.62|5323.1|5322.5|3
1723157650000|2024-08-08 22:54:10|||||||||2
1723157680000|2024-08-08 22:54:40|5323.47|5322.87|5323.6|5323|5323.72|5323.12|5323.47|5322.87|48
1723157690000|2024-08-08 22:54:50|5323.35|5322.75|5323.35|5322.75|5323.35|5322.75|5323.35|5322.75|13
1723157700000|2024-08-08 22:55:00|5323.6|5323|5323.6|5323|5323.6|5323|5323.47|5322.87|10
1723157710000|2024-08-08 22:55:10|5323.72|5323.12|5323.72|5323.12|5323.85|5323.25|5323.72|5323.12|20
1723157720000|2024-08-08 22:55:20|5323.85|5323.25|5323.35|5322.75|5323.85|5323.25|5323.35|5322.75|7
1723157730000|2024-08-08 22:55:30|5323.22|5322.62|5322.97|5322.37|5323.22|5322.62|5322.85|5322.25|14
1723157740000|2024-08-08 22:55:40|5322.85|5322.25|5322.85|5322.25|5322.85|5322.25|5322.85|5322.25|0
1723157750000|2024-08-08 22:55:50|||||||||4
1723157770000|2024-08-08 22:56:10|5322.72|5322.12|5322.85|5322.25|5322.85|5322.25|5322.35|5321.75|31
1723157780000|2024-08-08 22:56:20|5322.97|5322.37|5323.1|5322.5|5323.1|5322.5|5322.97|5322.37|12
1723157790000|2024-08-08 22:56:30|5322.97|5322.37|5322.97|5322.37|5322.97|5322.37|5322.85|5322.25|6
1723157800000|2024-08-08 22:56:40|5323.1|5322.5|5323.1|5322.5|5323.1|5322.5|5323.1|5322.5|0
1723157810000|2024-08-08 22:56:50|5323.22|5322.62|5323.35|5322.75|5323.35|5322.75|5323.22|5322.62|4
1723157820000|2024-08-08 22:57:00|5323.6|5323|5323.47|5322.87|5323.6|5323|5323.47|5322.87|34
1723157830000|2024-08-08 22:57:10|5323.6|5323|5323.6|5323|5323.6|5323|5323.47|5322.87|3
1723157840000|2024-08-08 22:57:20|5323.47|5322.87|5323.6|5323|5323.6|5323|5323.47|5322.87|3
1723157850000|2024-08-08 22:57:30|5323.85|5323.25|5323.85|5323.25|5323.85|5323.25|5323.85|5323.25|7
1723157860000|2024-08-08 22:57:40|5323.72|5323.12|5323.72|5323.12|5323.85|5323.25|5323.72|5323.12|13
1723157870000|2024-08-08 22:57:50|5323.6|5323|5323.85|5323.25|5323.85|5323.25|5323.6|5323|6
1723157880000|2024-08-08 22:58:00|5323.72|5323.12|5323.72|5323.12|5323.85|5323.25|5323.6|5323|5
1723157890000|2024-08-08 22:58:10|5323.85|5323.25|5323.85|5323.25|5324.1|5323.5|5323.85|5323.25|14
1723157900000|2024-08-08 22:58:20|5323.97|5323.37|5325.6|5325|5325.6|5325|5323.97|5323.37|66
1723157910000|2024-08-08 22:58:30|5325.35|5324.75|5325.72|5325.12|5325.97|5325.37|5325.35|5324.75|51
1723157920000|2024-08-08 22:58:40|5325.6|5325|5325.35|5324.75|5325.6|5325|5325.35|5324.75|29
1723157930000|2024-08-08 22:58:50|5325.85|5325.25|5325.85|5325.25|5325.85|5325.25|5325.72|5325.12|27
1723157940000|2024-08-08 22:59:00|5325.72|5325.12|5325.35|5324.75|5325.85|5325.25|5325.35|5324.75|23
1723157950000|2024-08-08 22:59:10|5325.6|5325|5325.85|5325.25|5325.85|5325.25|5325.6|5325|11
1723157960000|2024-08-08 22:59:20|5325.72|5325.12|5326.1|5325.5|5326.6|5326|5325.72|5325.12|30
1723157970000|2024-08-08 22:59:30|5326.22|5325.62|5326.35|5325.75|5326.47|5325.87|5325.97|5325.37|47
1723157980000|2024-08-08 22:59:40|5326.22|5325.62|5326.35|5325.75|5326.35|5325.75|5326.1|5325.5|5
1723157990000|2024-08-08 22:59:50|5326.22|5325.62|5326.6|5326|5326.6|5326|5326.22|5325.62|15
1723158000000|2024-08-08 23:00:00|5326.72|5326.12|5326.47|5325.87|5326.85|5326.25|5326.1|5325.5|44
1723158010000|2024-08-08 23:00:10|5326.6|5326|5326.72|5326.12|5326.72|5326.12|5326.22|5325.62|20
1723158020000|2024-08-08 23:00:20|5326.6|5326|5326.85|5326.25|5326.85|5326.25|5326.6|5326|39
1723158030000|2024-08-08 23:00:30|5326.72|5326.12|5326.6|5326|5326.85|5326.25|5326.35|5325.75|24
1723158040000|2024-08-08 23:00:40|5326.47|5325.87|5325.97|5325.37|5326.47|5325.87|5325.97|5325.37|11
1723158050000|2024-08-08 23:00:50|5326.1|5325.5|5326.1|5325.5|5326.1|5325.5|5325.85|5325.25|7
1723158060000|2024-08-08 23:01:00|5326.22|5325.62|5326.22|5325.62|5326.35|5325.75|5326.22|5325.62|5
1723158070000|2024-08-08 23:01:10|5326.35|5325.75|5326.35|5325.75|5326.6|5326|5326.35|5325.75|4
1723158080000|2024-08-08 23:01:20|5326.6|5326|5326.72|5326.12|5326.72|5326.12|5326.6|5326|31
1723158090000|2024-08-08 23:01:30|5326.85|5326.25|5326.35|5325.75|5326.85|5326.25|5326.35|5325.75|5
1723158100000|2024-08-08 23:01:40|5326.6|5326|5326.85|5326.25|5326.85|5326.25|5326.47|5325.87|43
1723158110000|2024-08-08 23:01:50|5326.6|5326|5326.72|5326.12|5326.85|5326.25|5326.6|5326|18
1723158120000|2024-08-08 23:02:00|5326.6|5326|5326.1|5325.5|5326.6|5326|5325.97|5325.37|7
1723158130000|2024-08-08 23:02:10|5326.22|5325.62|5326.1|5325.5|5326.6|5326|5326.1|5325.5|27
1723158140000|2024-08-08 23:02:20|5326.22|5325.62|5328.6|5328|5328.6|5328|5326.1|5325.5|241
1723158150000|2024-08-08 23:02:30|5328.85|5328.25|5328.1|5327.5|5328.85|5328.25|5328.1|5327.5|57
1723158160000|2024-08-08 23:02:40|5327.97|5327.37|5328.22|5327.62|5328.35|5327.75|5327.97|5327.37|25
1723158170000|2024-08-08 23:02:50|5328.1|5327.5|5328.1|5327.5|5328.1|5327.5|5328.1|5327.5|6
1723158180000|2024-08-08 23:03:00|5327.97|5327.37|5327.85|5327.25|5327.97|5327.37|5327.6|5327|15
1723158190000|2024-08-08 23:03:10|5328.1|5327.5|5327.47|5326.87|5328.1|5327.5|5327.35|5326.75|105
1723158200000|2024-08-08 23:03:20|5327.6|5327|5327.6|5327|5327.72|5327.12|5327.35|5326.75|16
1723158210000|2024-08-08 23:03:30|5327.72|5327.12|5327.6|5327|5327.72|5327.12|5327.6|5327|12
1723158220000|2024-08-08 23:03:40|5327.72|5327.12|5327.72|5327.12|5327.85|5327.25|5327.72|5327.12|10
1723158230000|2024-08-08 23:03:50|5327.6|5327|5328.1|5327.5|5328.1|5327.5|5327.6|5327|10
1723158240000|2024-08-08 23:04:00|5327.97|5327.37|5328.6|5328|5328.6|5328|5327.85|5327.25|48
1723158250000|2024-08-08 23:04:10|5328.47|5327.87|5328.35|5327.75|5328.6|5328|5328.22|5327.62|91
1723158260000|2024-08-08 23:04:20|5328.22|5327.62|5327.85|5327.25|5328.35|5327.75|5327.85|5327.25|36
1723158270000|2024-08-08 23:04:30|5327.72|5327.12|5328.1|5327.5|5328.1|5327.5|5327.72|5327.12|24
1723158280000|2024-08-08 23:04:40|5327.97|5327.37|5328.35|5327.75|5329.1|5328.5|5327.85|5327.25|140
1723158290000|2024-08-08 23:04:50|5328.47|5327.87|5328.47|5327.87|5328.72|5328.12|5328.35|5327.75|22
1723158300000|2024-08-08 23:05:00|5328.6|5328|5328.22|5327.62|5328.6|5328|5328.22|5327.62|9
1723158310000|2024-08-08 23:05:10|5328.35|5327.75|5328.1|5327.5|5328.35|5327.75|5328.1|5327.5|1
1723158320000|2024-08-08 23:05:20|5327.97|5327.37|5327.85|5327.25|5328.1|5327.5|5327.85|5327.25|19
1723158330000|2024-08-08 23:05:30|5327.72|5327.12|5327.72|5327.12|5327.72|5327.12|5327.72|5327.12|14
1723158340000|2024-08-08 23:05:40|5327.6|5327|5327.6|5327|5327.72|5327.12|5327.6|5327|9
1723158350000|2024-08-08 23:05:50|||||||||2
1723158360000|2024-08-08 23:06:00|5327.47|5326.87|5327.72|5327.12|5327.72|5327.12|5327.47|5326.87|5
1723158370000|2024-08-08 23:06:10|5327.6|5327|5327.85|5327.25|5327.85|5327.25|5327.6|5327|4
1723158380000|2024-08-08 23:06:20|5327.72|5327.12|5327.72|5327.12|5327.85|5327.25|5327.72|5327.12|7
1723158390000|2024-08-08 23:06:30|5327.6|5327|5327.72|5327.12|5327.72|5327.12|5327.6|5327|7
1723158400000|2024-08-08 23:06:40|5327.85|5327.25|5328.1|5327.5|5328.1|5327.5|5327.85|5327.25|3
1723158410000|2024-08-08 23:06:50|5327.97|5327.37|5327.85|5327.25|5327.97|5327.37|5327.85|5327.25|3
1723158420000|2024-08-08 23:07:00|||||||||2
1723158440000|2024-08-08 23:07:20|5328.1|5327.5|5327.85|5327.25|5328.1|5327.5|5327.72|5327.12|23
1723158450000|2024-08-08 23:07:30|5327.72|5327.12|5327.72|5327.12|5327.72|5327.12|5327.72|5327.12|2
1723158460000|2024-08-08 23:07:40|5327.6|5327|5327.72|5327.12|5327.72|5327.12|5327.6|5327|3
1723158470000|2024-08-08 23:07:50|5327.6|5327|5327.72|5327.12|5327.72|5327.12|5327.6|5327|3
1723158480000|2024-08-08 23:08:00|5327.85|5327.25|5328.6|5328|5328.6|5328|5327.85|5327.25|14
1723158490000|2024-08-08 23:08:10|5328.85|5328.25|5328.85|5328.25|5328.85|5328.25|5328.72|5328.12|6
1723158500000|2024-08-08 23:08:20|5328.72|5328.12|5328.85|5328.25|5328.85|5328.25|5328.6|5328|15
1723158510000|2024-08-08 23:08:30|5328.97|5328.37|5329.47|5328.87|5329.47|5328.87|5328.85|5328.25|20
1723158520000|2024-08-08 23:08:40|5329.35|5328.75|5330.6|5330|5330.85|5330.25|5329.35|5328.75|203
1723158530000|2024-08-08 23:08:50|5330.47|5329.87|5330.85|5330.25|5330.85|5330.25|5329.85|5329.25|83
1723158540000|2024-08-08 23:09:00|5330.97|5330.37|5331.35|5330.75|5331.35|5330.75|5330.85|5330.25|50
1723158550000|2024-08-08 23:09:10|5331.22|5330.62|5331.6|5331|5331.72|5331.12|5331.1|5330.5|35
1723158560000|2024-08-08 23:09:20|5331.1|5330.5|5330.72|5330.12|5331.1|5330.5|5330.47|5329.87|106
1723158570000|2024-08-08 23:09:30|5330.6|5330|5330.72|5330.12|5330.85|5330.25|5330.6|5330|6
1723158580000|2024-08-08 23:09:40|5330.85|5330.25|5330.6|5330|5330.85|5330.25|5330.6|5330|5
1723158590000|2024-08-08 23:09:50|5330.47|5329.87|5330.47|5329.87|5330.6|5330|5330.35|5329.75|11
1723158600000|2024-08-08 23:10:00|5330.6|5330|5330.47|5329.87|5330.6|5330|5330.35|5329.75|11
1723158610000|2024-08-08 23:10:10|5330.6|5330|5331.1|5330.5|5331.1|5330.5|5330.35|5329.75|33
1723158620000|2024-08-08 23:10:20|5330.97|5330.37|5331.6|5331|5331.6|5331|5330.85|5330.25|35
1723158630000|2024-08-08 23:10:30|5331.35|5330.75|5330.85|5330.25|5331.35|5330.75|5330.85|5330.25|26
1723158640000|2024-08-08 23:10:40|5330.97|5330.37|5331.35|5330.75|5331.35|5330.75|5330.97|5330.37|22
1723158650000|2024-08-08 23:10:50|5331.22|5330.62|5331.1|5330.5|5331.22|5330.62|5331.1|5330.5|11
1723158660000|2024-08-08 23:11:00|5331.35|5330.75|5331.97|5331.37|5332.1|5331.5|5331.1|5330.5|394
1723158670000|2024-08-08 23:11:10|5332.1|5331.5|5331.85|5331.25|5332.35|5331.75|5331.6|5331|27
1723158680000|2024-08-08 23:11:20|5332.22|5331.62|5332.22|5331.62|5332.35|5331.75|5332.22|5331.62|14
1723158690000|2024-08-08 23:11:30|5332.35|5331.75|5333.47|5332.87|5333.72|5333.12|5332.1|5331.5|248
1723158700000|2024-08-08 23:11:40|5333.35|5332.75|5332.47|5331.87|5333.6|5333|5332.22|5331.62|227
1723158710000|2024-08-08 23:11:50|5332.6|5332|5332.72|5332.12|5333.1|5332.5|5332.35|5331.75|92
1723158720000|2024-08-08 23:12:00|5332.85|5332.25|5333.72|5333.12|5334.35|5333.75|5332.85|5332.25|157
1723158730000|2024-08-08 23:12:10|5333.85|5333.25|5333.97|5333.37|5333.97|5333.37|5333.6|5333|36
1723158740000|2024-08-08 23:12:20|5334.1|5333.5|5333.85|5333.25|5334.1|5333.5|5333.6|5333|35
1723158750000|2024-08-08 23:12:30|5334.1|5333.5|5334.1|5333.5|5334.1|5333.5|5333.6|5333|52
1723158760000|2024-08-08 23:12:40|5333.97|5333.37|5334.35|5333.75|5334.6|5334|5333.6|5333|141
1723158770000|2024-08-08 23:12:50|5334.1|5333.5|5334.35|5333.75|5334.47|5333.87|5334.1|5333.5|19
1723158780000|2024-08-08 23:13:00|5334.22|5333.62|5334.35|5333.75|5334.35|5333.75|5333.6|5333|125
1723158790000|2024-08-08 23:13:10|5334.1|5333.5|5334.1|5333.5|5334.35|5333.75|5334.1|5333.5|14
1723158800000|2024-08-08 23:13:20|5334.22|5333.62|5334.22|5333.62|5334.22|5333.62|5333.97|5333.37|25
1723158810000|2024-08-08 23:13:30|5334.1|5333.5|5334.72|5334.12|5334.72|5334.12|5334.1|5333.5|22
1723158820000|2024-08-08 23:13:40|5334.6|5334|5336.6|5336|5336.72|5336.12|5334.6|5334|362
1723158830000|2024-08-08 23:13:50|5336.35|5335.75|5337.1|5336.5|5337.1|5336.5|5336.35|5335.75|216
1723158840000|2024-08-08 23:14:00|5337.22|5336.62|5336.72|5336.12|5337.35|5336.75|5336.72|5336.12|95
1723158850000|2024-08-08 23:14:10|5336.85|5336.25|5336.6|5336|5337.1|5336.5|5336.6|5336|40
1723158860000|2024-08-08 23:14:20|5336.35|5335.75|5335.35|5334.75|5336.35|5335.75|5335.22|5334.62|137
1723158870000|2024-08-08 23:14:30|5335.1|5334.5|5335.47|5334.87|5335.85|5335.25|5335.1|5334.5|52
1723158880000|2024-08-08 23:14:40|5335.6|5335|5334.85|5334.25|5335.6|5335|5334.85|5334.25|23
1723158890000|2024-08-08 23:14:50|5334.97|5334.37|5334.72|5334.12|5335.1|5334.5|5334.6|5334|56
1723158900000|2024-08-08 23:15:00|5334.85|5334.25|5334.97|5334.37|5335.1|5334.5|5334.35|5333.75|50
1723158910000|2024-08-08 23:15:10|5335.1|5334.5|5335.1|5334.5|5335.1|5334.5|5334.47|5333.87|77
1723158920000|2024-08-08 23:15:20|5334.97|5334.37|5334.72|5334.12|5334.97|5334.37|5334.1|5333.5|69
1723158930000|2024-08-08 23:15:30|5334.6|5334|5334.1|5333.5|5334.97|5334.37|5334.1|5333.5|33
1723158940000|2024-08-08 23:15:40|5333.97|5333.37|5334.1|5333.5|5334.35|5333.75|5333.85|5333.25|83
1723158950000|2024-08-08 23:15:50|5334.22|5333.62|5334.6|5334|5334.6|5334|5334.22|5333.62|8
1723158960000|2024-08-08 23:16:00|5334.35|5333.75|5334.6|5334|5334.6|5334|5334.35|5333.75|26
1723158970000|2024-08-08 23:16:10|5334.47|5333.87|5334.85|5334.25|5335.1|5334.5|5334.35|5333.75|57
1723158980000|2024-08-08 23:16:20|5334.97|5334.37|5334.47|5333.87|5334.97|5334.37|5334.35|5333.75|27
1723158990000|2024-08-08 23:16:30|5334.6|5334|5334.85|5334.25|5334.85|5334.25|5334.47|5333.87|22
1723159000000|2024-08-08 23:16:40|5334.97|5334.37|5335.1|5334.5|5335.6|5335|5334.97|5334.37|29
1723159010000|2024-08-08 23:16:50|5334.97|5334.37|5334.85|5334.25|5335.1|5334.5|5334.85|5334.25|17
1723159020000|2024-08-08 23:17:00|5334.6|5334|5333.6|5333|5334.6|5334|5333.6|5333|58
1723159030000|2024-08-08 23:17:10|5333.47|5332.87|5333.6|5333|5333.72|5333.12|5333.47|5332.87|35
1723159040000|2024-08-08 23:17:20|5333.72|5333.12|5333.85|5333.25|5333.85|5333.25|5333.6|5333|39
1723159050000|2024-08-08 23:17:30|5333.72|5333.12|5333.35|5332.75|5333.85|5333.25|5333.35|5332.75|22
1723159060000|2024-08-08 23:17:40|5333.22|5332.62|5332.85|5332.25|5333.22|5332.62|5332.6|5332|98
1723159070000|2024-08-08 23:17:50|5332.72|5332.12|5332.1|5331.5|5332.85|5332.25|5332.1|5331.5|56
1723159080000|2024-08-08 23:18:00|5332.22|5331.62|5331.97|5331.37|5332.35|5331.75|5331.85|5331.25|73
1723159090000|2024-08-08 23:18:10|5331.85|5331.25|5331.47|5330.87|5331.85|5331.25|5331.47|5330.87|43
1723159100000|2024-08-08 23:18:20|5331.6|5331|5331.85|5331.25|5331.85|5331.25|5331.6|5331|25
1723159110000|2024-08-08 23:18:30|5331.35|5330.75|5331.72|5331.12|5331.72|5331.12|5331.35|5330.75|40
1723159120000|2024-08-08 23:18:40|5331.6|5331|5331.85|5331.25|5331.97|5331.37|5331.6|5331|22
1723159130000|2024-08-08 23:18:50|5331.97|5331.37|5332.1|5331.5|5332.35|5331.75|5331.85|5331.25|21
1723159140000|2024-08-08 23:19:00|5332.22|5331.62|5332.1|5331.5|5332.47|5331.87|5332.1|5331.5|10
1723159150000|2024-08-08 23:19:10|5332.35|5331.75|5332.35|5331.75|5332.35|5331.75|5332.1|5331.5|28
1723159160000|2024-08-08 23:19:20|5332.6|5332|5332.6|5332|5332.6|5332|5332.35|5331.75|26
1723159170000|2024-08-08 23:19:30|5332.47|5331.87|5332.85|5332.25|5332.85|5332.25|5332.35|5331.75|8
1723159180000|2024-08-08 23:19:40|5333.1|5332.5|5332.85|5332.25|5333.1|5332.5|5332.85|5332.25|13
1723159190000|2024-08-08 23:19:50|5332.6|5332|5332.6|5332|5332.6|5332|5332.35|5331.75|45
1723159200000|2024-08-08 23:20:00|5332.85|5332.25|5332.1|5331.5|5333.1|5332.5|5332.1|5331.5|51
1723159210000|2024-08-08 23:20:10|5331.97|5331.37|5331.35|5330.75|5331.97|5331.37|5331.35|5330.75|44
1723159220000|2024-08-08 23:20:20|5331.47|5330.87|5331.35|5330.75|5331.47|5330.87|5331.35|5330.75|3
1723159230000|2024-08-08 23:20:30|5331.47|5330.87|5331.35|5330.75|5331.47|5330.87|5331.35|5330.75|20
1723159250000|2024-08-08 23:20:50|5331.1|5330.5|5330.6|5330|5331.1|5330.5|5330.6|5330|20
1723159260000|2024-08-08 23:21:00|5330.85|5330.25|5330.72|5330.12|5330.85|5330.25|5330.72|5330.12|32
1723159270000|2024-08-08 23:21:10|5330.85|5330.25|5330.6|5330|5330.85|5330.25|5330.47|5329.87|23
1723159280000|2024-08-08 23:21:20|5330.47|5329.87|5330.6|5330|5330.6|5330|5330.35|5329.75|24
1723159290000|2024-08-08 23:21:30|5330.35|5329.75|5330.35|5329.75|5330.35|5329.75|5330.35|5329.75|24
1723159300000|2024-08-08 23:21:40|5330.47|5329.87|5329.85|5329.25|5330.47|5329.87|5329.85|5329.25|34
1723159310000|2024-08-08 23:21:50|5329.72|5329.12|5330.35|5329.75|5330.35|5329.75|5329.35|5328.75|58
1723159320000|2024-08-08 23:22:00|5330.22|5329.62|5327.97|5327.37|5330.35|5329.75|5327.97|5327.37|162
1723159330000|2024-08-08 23:22:10|5328.1|5327.5|5326.35|5325.75|5328.1|5327.5|5326.35|5325.75|190
1723159340000|2024-08-08 23:22:20|5326.1|5325.5|5327.6|5327|5327.6|5327|5326.1|5325.5|131
1723159350000|2024-08-08 23:22:30|5327.72|5327.12|5326.35|5325.75|5327.85|5327.25|5326.1|5325.5|128
1723159360000|2024-08-08 23:22:40|5326.22|5325.62|5327.22|5326.62|5327.35|5326.75|5326.22|5325.62|68
1723159370000|2024-08-08 23:22:50|5327.35|5326.75|5326.85|5326.25|5327.35|5326.75|5326.6|5326|31
1723159380000|2024-08-08 23:23:00|5326.72|5326.12|5326.35|5325.75|5326.72|5326.12|5326.35|5325.75|28
1723159390000|2024-08-08 23:23:10|5326.6|5326|5326.85|5326.25|5326.85|5326.25|5326.47|5325.87|21
1723159400000|2024-08-08 23:23:20|5326.6|5326|5326.35|5325.75|5326.6|5326|5326.22|5325.62|32
1723159410000|2024-08-08 23:23:30|5326.22|5325.62|5325.6|5325|5326.22|5325.62|5325.6|5325|36
1723159420000|2024-08-08 23:23:40|5325.72|5325.12|5325.85|5325.25|5326.97|5326.37|5325.72|5325.12|93
1723159430000|2024-08-08 23:23:50|5326.1|5325.5|5326.35|5325.75|5326.72|5326.12|5326.1|5325.5|18
1723159440000|2024-08-08 23:24:00|5326.1|5325.5|5325.72|5325.12|5326.1|5325.5|5325.35|5324.75|30
1723159450000|2024-08-08 23:24:10|5325.85|5325.25|5325.85|5325.25|5325.85|5325.25|5325.35|5324.75|47
1723159460000|2024-08-08 23:24:20|5325.72|5325.12|5325.6|5325|5325.85|5325.25|5325.6|5325|59
1723159470000|2024-08-08 23:24:30|5325.72|5325.12|5326.1|5325.5|5326.1|5325.5|5325.6|5325|82
1723159480000|2024-08-08 23:24:40|||||||||5
1723159490000|2024-08-08 23:24:50|5326.22|5325.62|5326.35|5325.75|5326.35|5325.75|5326.22|5325.62|6
1723159500000|2024-08-08 23:25:00|5326.22|5325.62|5326.35|5325.75|5326.35|5325.75|5326.22|5325.62|16
1723159510000|2024-08-08 23:25:10|5326.22|5325.62|5326.6|5326|5326.6|5326|5326.22|5325.62|19
1723159520000|2024-08-08 23:25:20|5326.72|5326.12|5326.85|5326.25|5326.85|5326.25|5326.72|5326.12|32
1723159530000|2024-08-08 23:25:30|5327.1|5326.5|5327.22|5326.62|5327.35|5326.75|5326.97|5326.37|28
1723159540000|2024-08-08 23:25:40|5327.35|5326.75|5324.85|5324.25|5327.6|5327|5323.97|5323.37|290
1723159550000|2024-08-08 23:25:50|5324.72|5324.12|5326.6|5326|5326.72|5326.12|5324.6|5324|113
1723159560000|2024-08-08 23:26:00|5326.85|5326.25|5326.1|5325.5|5327.22|5326.62|5325.85|5325.25|59
1723159570000|2024-08-08 23:26:10|5325.85|5325.25|5326.1|5325.5|5326.1|5325.5|5325.85|5325.25|22
1723159580000|2024-08-08 23:26:20|5325.85|5325.25|5325.97|5325.37|5326.1|5325.5|5325.85|5325.25|14
1723159590000|2024-08-08 23:26:30|5325.85|5325.25|5325.6|5325|5325.85|5325.25|5325.6|5325|23
1723159600000|2024-08-08 23:26:40|5325.47|5324.87|5325.6|5325|5325.6|5325|5325.35|5324.75|14
1723159610000|2024-08-08 23:26:50|5325.35|5324.75|5325.6|5325|5325.6|5325|5325.35|5324.75|3
1723159620000|2024-08-08 23:27:00|5325.47|5324.87|5325.1|5324.5|5325.47|5324.87|5324.85|5324.25|18
1723159630000|2024-08-08 23:27:10|5325.35|5324.75|5325.35|5324.75|5325.35|5324.75|5325.1|5324.5|21
1723159640000|2024-08-08 23:27:20|5325.47|5324.87|5325.47|5324.87|5325.47|5324.87|5325.47|5324.87|4
1723159650000|2024-08-08 23:27:30|5325.6|5325|5325.47|5324.87|5325.6|5325|5325.35|5324.75|8
1723159660000|2024-08-08 23:27:40|5325.6|5325|5326.22|5325.62|5326.22|5325.62|5325.6|5325|15
1723159670000|2024-08-08 23:27:50|5326.35|5325.75|5325.85|5325.25|5326.35|5325.75|5325.85|5325.25|8
1723159680000|2024-08-08 23:28:00|5325.97|5325.37|5325.85|5325.25|5326.1|5325.5|5325.85|5325.25|11
1723159690000|2024-08-08 23:28:10|||||||||1
1723159700000|2024-08-08 23:28:20|5325.97|5325.37|5325.72|5325.12|5326.22|5325.62|5325.72|5325.12|21
1723159710000|2024-08-08 23:28:30|5325.85|5325.25|5325.85|5325.25|5325.97|5325.37|5325.72|5325.12|0
1723159720000|2024-08-08 23:28:40|5325.97|5325.37|5326.1|5325.5|5326.1|5325.5|5325.97|5325.37|4
1723159730000|2024-08-08 23:28:50|5325.97|5325.37|5326.1|5325.5|5326.1|5325.5|5325.97|5325.37|0
1723159740000|2024-08-08 23:29:00|5325.85|5325.25|5326.1|5325.5|5326.1|5325.5|5325.85|5325.25|5
1723159750000|2024-08-08 23:29:10|5325.85|5325.25|5325.85|5325.25|5325.85|5325.25|5325.85|5325.25|3
1723159760000|2024-08-08 23:29:20|5326.1|5325.5|5325.97|5325.37|5326.1|5325.5|5325.97|5325.37|9
1723159770000|2024-08-08 23:29:30|5325.85|5325.25|5325.97|5325.37|5325.97|5325.37|5325.85|5325.25|1
1723159780000|2024-08-08 23:29:40|5326.1|5325.5|5325.85|5325.25|5326.1|5325.5|5325.85|5325.25|15
1723159790000|2024-08-08 23:29:50|5325.97|5325.37|5326.35|5325.75|5326.35|5325.75|5325.97|5325.37|10
1723159800000|2024-08-08 23:30:00|5326.22|5325.62|5326.35|5325.75|5326.6|5326|5326.1|5325.5|34
1723159810000|2024-08-08 23:30:10|5326.47|5325.87|5326.35|5325.75|5326.6|5326|5326.35|5325.75|2
1723159820000|2024-08-08 23:30:20|5326.47|5325.87|5326.6|5326|5326.72|5326.12|5326.47|5325.87|16
1723159830000|2024-08-08 23:30:30|5326.72|5326.12|5326.85|5326.25|5326.85|5326.25|5326.6|5326|3
1723159840000|2024-08-08 23:30:40|5326.6|5326|5327.35|5326.75|5327.35|5326.75|5326.6|5326|16
1723159850000|2024-08-08 23:30:50|5327.47|5326.87|5327.1|5326.5|5327.47|5326.87|5327.1|5326.5|22
1723159860000|2024-08-08 23:31:00|5326.97|5326.37|5326.6|5326|5327.1|5326.5|5326.35|5325.75|30
1723159870000|2024-08-08 23:31:10|5326.47|5325.87|5326.6|5326|5326.6|5326|5326.35|5325.75|5
1723159880000|2024-08-08 23:31:20|5326.85|5326.25|5326.72|5326.12|5326.85|5326.25|5326.72|5326.12|14
1723159890000|2024-08-08 23:31:30|5326.6|5326|5326.47|5325.87|5326.6|5326|5326.47|5325.87|7
1723159900000|2024-08-08 23:31:40|5326.35|5325.75|5326.47|5325.87|5326.6|5326|5326.1|5325.5|11
1723159910000|2024-08-08 23:31:50|5326.6|5326|5326.6|5326|5326.6|5326|5326.47|5325.87|11
1723159920000|2024-08-08 23:32:00|5326.72|5326.12|5326.85|5326.25|5326.97|5326.37|5326.72|5326.12|6
1723159930000|2024-08-08 23:32:10|5326.72|5326.12|5327.47|5326.87|5327.47|5326.87|5326.6|5326|89
1723159940000|2024-08-08 23:32:20|5327.35|5326.75|5327.85|5327.25|5327.85|5327.25|5327.35|5326.75|32
1723159950000|2024-08-08 23:32:30|5327.72|5327.12|5327.6|5327|5328.1|5327.5|5327.6|5327|34
1723159960000|2024-08-08 23:32:40|5327.35|5326.75|5327.6|5327|5327.85|5327.25|5327.35|5326.75|22
1723159970000|2024-08-08 23:32:50|5327.85|5327.25|5327.85|5327.25|5328.1|5327.5|5327.85|5327.25|15
1723159980000|2024-08-08 23:33:00|5327.6|5327|5327.35|5326.75|5327.6|5327|5327.35|5326.75|11
1723159990000|2024-08-08 23:33:10|5327.47|5326.87|5327.35|5326.75|5327.47|5326.87|5327.1|5326.5|6
1723160000000|2024-08-08 23:33:20|5327.6|5327|5327.6|5327|5327.6|5327|5327.6|5327|2
1723160010000|2024-08-08 23:33:30|5327.47|5326.87|5327.72|5327.12|5327.85|5327.25|5327.47|5326.87|8
1723160020000|2024-08-08 23:33:40|5327.85|5327.25|5328.22|5327.62|5328.22|5327.62|5327.85|5327.25|37
1723160030000|2024-08-08 23:33:50|5328.1|5327.5|5327.6|5327|5328.35|5327.75|5327.6|5327|22
1723160040000|2024-08-08 23:34:00|5327.47|5326.87|5327.6|5327|5327.6|5327|5327.35|5326.75|22
1723160050000|2024-08-08 23:34:10|5327.72|5327.12|5327.72|5327.12|5327.85|5327.25|5327.6|5327|6
1723160060000|2024-08-08 23:34:20|5327.6|5327|5327.35|5326.75|5327.6|5327|5327.35|5326.75|8
1723160070000|2024-08-08 23:34:30|5327.6|5327|5327.47|5326.87|5327.6|5327|5327.47|5326.87|5
1723160080000|2024-08-08 23:34:40|5327.35|5326.75|5327.6|5327|5327.6|5327|5327.35|5326.75|6
1723160090000|2024-08-08 23:34:50|5327.72|5327.12|5327.72|5327.12|5327.72|5327.12|5327.6|5327|5
1723160100000|2024-08-08 23:35:00|5327.6|5327|5327.85|5327.25|5327.85|5327.25|5327.6|5327|22
1723160110000|2024-08-08 23:35:10|5327.72|5327.12|5327.6|5327|5328.1|5327.5|5327.6|5327|24
1723160120000|2024-08-08 23:35:20|5327.72|5327.12|5328.47|5327.87|5328.72|5328.12|5327.72|5327.12|105
1723160130000|2024-08-08 23:35:30|5328.35|5327.75|5328.35|5327.75|5328.47|5327.87|5328.35|5327.75|4
1723160140000|2024-08-08 23:35:40|5328.47|5327.87|5328.6|5328|5328.6|5328|5328.47|5327.87|4
1723160150000|2024-08-08 23:35:50|5328.85|5328.25|5328.85|5328.25|5328.85|5328.25|5328.85|5328.25|28
1723160160000|2024-08-08 23:36:00|5328.72|5328.12|5328.35|5327.75|5328.72|5328.12|5328.35|5327.75|49
1723160170000|2024-08-08 23:36:10|||||||||1
1723160180000|2024-08-08 23:36:20|5328.1|5327.5|5328.6|5328|5328.6|5328|5328.1|5327.5|15
1723160190000|2024-08-08 23:36:30|5328.47|5327.87|5328.6|5328|5328.72|5328.12|5328.35|5327.75|20
1723160200000|2024-08-08 23:36:40|5328.35|5327.75|5328.35|5327.75|5328.35|5327.75|5328.1|5327.5|27
1723160210000|2024-08-08 23:36:50|5328.22|5327.62|5328.35|5327.75|5328.35|5327.75|5328.1|5327.5|6
1723160220000|2024-08-08 23:37:00|||||||||1
1723160230000|2024-08-08 23:37:10|5328.1|5327.5|5327.97|5327.37|5328.1|5327.5|5327.97|5327.37|22
1723160240000|2024-08-08 23:37:20|5328.1|5327.5|5327.35|5326.75|5328.1|5327.5|5327.35|5326.75|14
1723160250000|2024-08-08 23:37:30|5327.1|5326.5|5327.1|5326.5|5327.1|5326.5|5327.1|5326.5|50
1723160260000|2024-08-08 23:37:40|5327.22|5326.62|5327.22|5326.62|5327.35|5326.75|5327.1|5326.5|22
1723160270000|2024-08-08 23:37:50|5327.35|5326.75|5327.1|5326.5|5327.35|5326.75|5327.1|5326.5|4
1723160280000|2024-08-08 23:38:00|5327.22|5326.62|5327.1|5326.5|5327.35|5326.75|5327.1|5326.5|22
1723160290000|2024-08-08 23:38:10|5326.97|5326.37|5326.85|5326.25|5327.1|5326.5|5326.85|5326.25|9
1723160300000|2024-08-08 23:38:20|5326.97|5326.37|5326.85|5326.25|5327.1|5326.5|5326.85|5326.25|10
1723160310000|2024-08-08 23:38:30|5327.1|5326.5|5327.1|5326.5|5327.1|5326.5|5327.1|5326.5|2
1723160320000|2024-08-08 23:38:40|5326.97|5326.37|5327.1|5326.5|5327.22|5326.62|5326.85|5326.25|7
1723160330000|2024-08-08 23:38:50|5327.22|5326.62|5327.35|5326.75|5327.35|5326.75|5327.1|5326.5|4
1723160350000|2024-08-08 23:39:10|5327.22|5326.62|5327.22|5326.62|5327.22|5326.62|5327.22|5326.62|3
1723160360000|2024-08-08 23:39:20|5327.1|5326.5|5327.1|5326.5|5327.1|5326.5|5327.1|5326.5|0
1723160370000|2024-08-08 23:39:30|5326.97|5326.37|5327.1|5326.5|5327.1|5326.5|5326.97|5326.37|13
1723160380000|2024-08-08 23:39:40|5326.97|5326.37|5326.85|5326.25|5327.1|5326.5|5326.85|5326.25|13
1723160390000|2024-08-08 23:39:50|5326.72|5326.12|5327.22|5326.62|5327.22|5326.62|5326.72|5326.12|22
1723160400000|2024-08-08 23:40:00|5327.1|5326.5|5327.35|5326.75|5327.35|5326.75|5327.1|5326.5|0
1723160410000|2024-08-08 23:40:10|5327.22|5326.62|5327.1|5326.5|5327.22|5326.62|5327.1|5326.5|9
1723160420000|2024-08-08 23:40:20|5327.22|5326.62|5327.35|5326.75|5327.47|5326.87|5327.22|5326.62|4
1723160430000|2024-08-08 23:40:30|5327.22|5326.62|5327.35|5326.75|5327.47|5326.87|5327.22|5326.62|11
1723160440000|2024-08-08 23:40:40|||||||||2
1723160450000|2024-08-08 23:40:50|5327.6|5327|5327.6|5327|5327.6|5327|5327.47|5326.87|2
1723160460000|2024-08-08 23:41:00|5327.85|5327.25|5327.97|5327.37|5328.1|5327.5|5327.85|5327.25|30
1723160470000|2024-08-08 23:41:10|5328.1|5327.5|5328.1|5327.5|5328.1|5327.5|5328.1|5327.5|0
1723160480000|2024-08-08 23:41:20|5328.35|5327.75|5328.35|5327.75|5328.35|5327.75|5328.35|5327.75|10
1723160490000|2024-08-08 23:41:30|5328.47|5327.87|5328.47|5327.87|5328.72|5328.12|5328.35|5327.75|6
1723160500000|2024-08-08 23:41:40|5328.35|5327.75|5328.35|5327.75|5328.6|5328|5328.35|5327.75|2
1723160510000|2024-08-08 23:41:50|5328.47|5327.87|5328.35|5327.75|5328.47|5327.87|5328.35|5327.75|3
1723160520000|2024-08-08 23:42:00|5328.47|5327.87|5328.47|5327.87|5328.47|5327.87|5328.35|5327.75|1
1723160530000|2024-08-08 23:42:10|5328.35|5327.75|5328.6|5328|5328.72|5328.12|5328.35|5327.75|3
1723160540000|2024-08-08 23:42:20|5328.72|5328.12|5328.85|5328.25|5328.85|5328.25|5328.6|5328|12
1723160550000|2024-08-08 23:42:30|5328.97|5328.37|5328.6|5328|5328.97|5328.37|5328.6|5328|16
1723160560000|2024-08-08 23:42:40|5328.97|5328.37|5328.97|5328.37|5328.97|5328.37|5328.85|5328.25|10
1723160570000|2024-08-08 23:42:50|5329.1|5328.5|5329.47|5328.87|5329.6|5329|5329.1|5328.5|23
1723160580000|2024-08-08 23:43:00|5329.72|5329.12|5329.97|5329.37|5330.72|5330.12|5329.72|5329.12|90
1723160590000|2024-08-08 23:43:10|5329.85|5329.25|5329.47|5328.87|5329.85|5329.25|5329.47|5328.87|20
1723160600000|2024-08-08 23:43:20|5329.35|5328.75|5329.35|5328.75|5329.47|5328.87|5329.22|5328.62|3
1723160610000|2024-08-08 23:43:30|5329.47|5328.87|5329.6|5329|5329.72|5329.12|5329.47|5328.87|6
1723160620000|2024-08-08 23:43:40|5329.72|5329.12|5329.6|5329|5329.72|5329.12|5329.6|5329|1
1723160630000|2024-08-08 23:43:50|5329.72|5329.12|5329.97|5329.37|5330.22|5329.62|5329.72|5329.12|22
1723160640000|2024-08-08 23:44:00|5329.85|5329.25|5329.72|5329.12|5329.85|5329.25|5329.6|5329|17
1723160650000|2024-08-08 23:44:10|5329.6|5329|5329.72|5329.12|5329.85|5329.25|5329.6|5329|1
1723160660000|2024-08-08 23:44:20|5329.85|5329.25|5329.72|5329.12|5330.1|5329.5|5329.72|5329.12|12
1723160670000|2024-08-08 23:44:30|5329.6|5329|5329.85|5329.25|5330.22|5329.62|5329.6|5329|21
1723160680000|2024-08-08 23:44:40|5329.72|5329.12|5329.97|5329.37|5330.1|5329.5|5329.72|5329.12|14
1723160690000|2024-08-08 23:44:50|5330.1|5329.5|5329.72|5329.12|5330.22|5329.62|5329.6|5329|5
1723160700000|2024-08-08 23:45:00|5329.6|5329|5330.35|5329.75|5330.35|5329.75|5329.35|5328.75|32
1723160710000|2024-08-08 23:45:10|5330.47|5329.87|5330.22|5329.62|5330.47|5329.87|5330.1|5329.5|31
1723160720000|2024-08-08 23:45:20|5330.1|5329.5|5329.97|5329.37|5330.22|5329.62|5329.85|5329.25|20
1723160730000|2024-08-08 23:45:30|5329.85|5329.25|5330.35|5329.75|5330.6|5330|5329.85|5329.25|21
1723160740000|2024-08-08 23:45:40|5330.47|5329.87|5330.47|5329.87|5330.6|5330|5330.35|5329.75|23
1723160750000|2024-08-08 23:45:50|5330.35|5329.75|5330.85|5330.25|5330.85|5330.25|5330.35|5329.75|12
1723160760000|2024-08-08 23:46:00|5330.72|5330.12|5330.85|5330.25|5331.1|5330.5|5330.72|5330.12|28
1723160770000|2024-08-08 23:46:10|5330.72|5330.12|5331.85|5331.25|5332.1|5331.5|5330.72|5330.12|138
1723160780000|2024-08-08 23:46:20|5331.97|5331.37|5332.47|5331.87|5332.85|5332.25|5331.85|5331.25|93
1723160790000|2024-08-08 23:46:30|5332.35|5331.75|5332.85|5332.25|5332.85|5332.25|5332.35|5331.75|98
1723160800000|2024-08-08 23:46:40|5332.6|5332|5332.6|5332|5332.6|5332|5332.35|5331.75|16
1723160810000|2024-08-08 23:46:50|5332.35|5331.75|5332.22|5331.62|5332.35|5331.75|5332.22|5331.62|17
1723160820000|2024-08-08 23:47:00|5332.35|5331.75|5332.6|5332|5332.6|5332|5332.1|5331.5|45
1723160830000|2024-08-08 23:47:10|5332.47|5331.87|5332.6|5332|5332.6|5332|5332.35|5331.75|5
1723160840000|2024-08-08 23:47:20|5332.47|5331.87|5332.47|5331.87|5332.6|5332|5332.35|5331.75|13
1723160850000|2024-08-08 23:47:30|5332.35|5331.75|5332.85|5332.25|5333.1|5332.5|5332.35|5331.75|18
1723160860000|2024-08-08 23:47:40|5332.97|5332.37|5333.1|5332.5|5333.1|5332.5|5332.85|5332.25|24
1723160870000|2024-08-08 23:47:50|5333.22|5332.62|5332.97|5332.37|5333.35|5332.75|5332.85|5332.25|18
1723160880000|2024-08-08 23:48:00|5332.85|5332.25|5332.97|5332.37|5332.97|5332.37|5332.85|5332.25|31
1723160890000|2024-08-08 23:48:10|5333.22|5332.62|5332.6|5332|5333.22|5332.62|5332.47|5331.87|51
1723160900000|2024-08-08 23:48:20|5332.47|5331.87|5332.6|5332|5332.6|5332|5332.35|5331.75|23
1723160910000|2024-08-08 23:48:30|5332.47|5331.87|5332.35|5331.75|5332.47|5331.87|5332.22|5331.62|24
1723160920000|2024-08-08 23:48:40|5332.22|5331.62|5332.1|5331.5|5332.35|5331.75|5331.97|5331.37|5
1723160930000|2024-08-08 23:48:50|5331.97|5331.37|5331.85|5331.25|5332.1|5331.5|5331.85|5331.25|4
1723160940000|2024-08-08 23:49:00|5332.35|5331.75|5332.35|5331.75|5332.35|5331.75|5332.1|5331.5|15
1723160950000|2024-08-08 23:49:10|5332.6|5332|5332.85|5332.25|5333.1|5332.5|5332.6|5332|28
1723160960000|2024-08-08 23:49:20|5332.72|5332.12|5333.1|5332.5|5333.1|5332.5|5332.72|5332.12|18
1723160970000|2024-08-08 23:49:30|5333.22|5332.62|5333.1|5332.5|5333.35|5332.75|5333.1|5332.5|11
1723160980000|2024-08-08 23:49:40|5333.35|5332.75|5333.35|5332.75|5333.35|5332.75|5333.35|5332.75|2
1723160990000|2024-08-08 23:49:50|5333.22|5332.62|5334.35|5333.75|5334.35|5333.75|5333.22|5332.62|65
1723161000000|2024-08-08 23:50:00|5334.22|5333.62|5333.72|5333.12|5334.22|5333.62|5333.6|5333|25
1723161010000|2024-08-08 23:50:10|5333.6|5333|5332.85|5332.25|5333.6|5333|5332.85|5332.25|22
1723161020000|2024-08-08 23:50:20|5332.72|5332.12|5333.1|5332.5|5333.1|5332.5|5332.6|5332|27
1723161030000|2024-08-08 23:50:30|5332.97|5332.37|5332.1|5331.5|5333.1|5332.5|5332.1|5331.5|36
1723161040000|2024-08-08 23:50:40|5331.97|5331.37|5331.85|5331.25|5332.1|5331.5|5331.6|5331|45
1723161050000|2024-08-08 23:50:50|5331.72|5331.12|5331.6|5331|5331.85|5331.25|5331.47|5330.87|27
1723161060000|2024-08-08 23:51:00|5331.85|5331.25|5331.97|5331.37|5331.97|5331.37|5331.6|5331|17
1723161070000|2024-08-08 23:51:10|5332.1|5331.5|5332.47|5331.87|5332.6|5332|5332.1|5331.5|26
1723161080000|2024-08-08 23:51:20|5332.35|5331.75|5332.1|5331.5|5332.85|5332.25|5332.1|5331.5|14
1723161090000|2024-08-08 23:51:30|5332.22|5331.62|5332.85|5332.25|5332.85|5332.25|5332.22|5331.62|4
1723161100000|2024-08-08 23:51:40|5332.97|5332.37|5332.85|5332.25|5333.1|5332.5|5332.85|5332.25|7
1723161110000|2024-08-08 23:51:50|5332.6|5332|5333.1|5332.5|5333.1|5332.5|5332.6|5332|29
1723161120000|2024-08-08 23:52:00|5333.22|5332.62|5333.22|5332.62|5333.22|5332.62|5333.1|5332.5|8
1723161130000|2024-08-08 23:52:10|5333.1|5332.5|5332.6|5332|5333.1|5332.5|5332.6|5332|19
1723161140000|2024-08-08 23:52:20|5332.47|5331.87|5331.97|5331.37|5332.6|5332|5331.85|5331.25|21
1723161150000|2024-08-08 23:52:30|5331.85|5331.25|5331.97|5331.37|5332.1|5331.5|5331.72|5331.12|21
1723161160000|2024-08-08 23:52:40|5332.1|5331.5|5331.85|5331.25|5332.1|5331.5|5331.72|5331.12|29
1723161170000|2024-08-08 23:52:50|5331.72|5331.12|5332.6|5332|5332.6|5332|5331.72|5331.12|20
1723161180000|2024-08-08 23:53:00|5332.47|5331.87|5332.35|5331.75|5332.85|5332.25|5332.35|5331.75|8
1723161190000|2024-08-08 23:53:10|5332.6|5332|5333.1|5332.5|5333.22|5332.62|5332.35|5331.75|44
1723161200000|2024-08-08 23:53:20|5333.35|5332.75|5332.85|5332.25|5333.35|5332.75|5332.85|5332.25|11
1723161210000|2024-08-08 23:53:30|5332.72|5332.12|5332.6|5332|5332.97|5332.37|5332.6|5332|13
1723161220000|2024-08-08 23:53:40|5332.72|5332.12|5333.1|5332.5|5333.22|5332.62|5332.72|5332.12|21
1723161240000|2024-08-08 23:54:00|5332.97|5332.37|5332.85|5332.25|5332.97|5332.37|5332.35|5331.75|34
1723161250000|2024-08-08 23:54:10|5333.1|5332.5|5332.97|5332.37|5333.1|5332.5|5332.85|5332.25|7
1723161260000|2024-08-08 23:54:20|5332.85|5332.25|5333.35|5332.75|5333.47|5332.87|5332.85|5332.25|24
1723161270000|2024-08-08 23:54:30|5333.47|5332.87|5333.6|5333|5333.6|5333|5333.35|5332.75|14
1723161280000|2024-08-08 23:54:40|5333.47|5332.87|5333.6|5333|5333.6|5333|5333.35|5332.75|5
1723161290000|2024-08-08 23:54:50|5333.47|5332.87|5333.6|5333|5333.72|5333.12|5333.47|5332.87|10
1723161300000|2024-08-08 23:55:00|5333.72|5333.12|5334.1|5333.5|5334.22|5333.62|5333.6|5333|51
1723161310000|2024-08-08 23:55:10|5333.6|5333|5333.35|5332.75|5333.85|5333.25|5333.35|5332.75|22
1723161320000|2024-08-08 23:55:20|5333.6|5333|5333.85|5333.25|5333.85|5333.25|5333.6|5333|15
1723161330000|2024-08-08 23:55:30|5333.72|5333.12|5332.85|5332.25|5333.72|5333.12|5332.85|5332.25|14
1723161340000|2024-08-08 23:55:40|5332.72|5332.12|5332.47|5331.87|5332.85|5332.25|5332.47|5331.87|34
1723161350000|2024-08-08 23:55:50|5332.35|5331.75|5331.72|5331.12|5332.35|5331.75|5331.72|5331.12|6
1723161360000|2024-08-08 23:56:00|5331.6|5331|5331.97|5331.37|5332.22|5331.62|5331.6|5331|30
1723161370000|2024-08-08 23:56:10|5332.1|5331.5|5331.85|5331.25|5332.35|5331.75|5331.85|5331.25|18
1723161380000|2024-08-08 23:56:20|5331.97|5331.37|5331.85|5331.25|5331.97|5331.37|5331.6|5331|25
1723161390000|2024-08-08 23:56:30|5331.97|5331.37|5331.97|5331.37|5332.1|5331.5|5331.85|5331.25|8
1723161400000|2024-08-08 23:56:40|5332.1|5331.5|5331.85|5331.25|5332.35|5331.75|5331.85|5331.25|22
1723161410000|2024-08-08 23:56:50|5331.72|5331.12|5331.72|5331.12|5331.85|5331.25|5331.6|5331|10
1723161420000|2024-08-08 23:57:00|5331.6|5331|5331.85|5331.25|5331.85|5331.25|5331.6|5331|16
1723161430000|2024-08-08 23:57:10|5331.97|5331.37|5332.1|5331.5|5332.1|5331.5|5331.85|5331.25|17
1723161440000|2024-08-08 23:57:20|5331.97|5331.37|5331.97|5331.37|5332.1|5331.5|5331.85|5331.25|5
1723161450000|2024-08-08 23:57:30|5332.1|5331.5|5332.1|5331.5|5332.35|5331.75|5332.1|5331.5|2
1723161460000|2024-08-08 23:57:40|5332.22|5331.62|5332.1|5331.5|5332.35|5331.75|5332.1|5331.5|13
1723161470000|2024-08-08 23:57:50|5331.97|5331.37|5332.35|5331.75|5332.35|5331.75|5331.85|5331.25|8
1723161480000|2024-08-08 23:58:00|5332.22|5331.62|5332.35|5331.75|5332.35|5331.75|5332.22|5331.62|17
1723161490000|2024-08-08 23:58:10|5332.47|5331.87|5332.6|5332|5332.6|5332|5332.47|5331.87|15
1723161500000|2024-08-08 23:58:20|5332.85|5332.25|5332.85|5332.25|5332.85|5332.25|5332.6|5332|19
1723161510000|2024-08-08 23:58:30|5332.72|5332.12|5332.35|5331.75|5332.85|5332.25|5332.1|5331.5|32
1723161520000|2024-08-08 23:58:40|5332.6|5332|5332.47|5331.87|5332.6|5332|5332.47|5331.87|5
1723161530000|2024-08-08 23:58:50|5332.35|5331.75|5332.35|5331.75|5332.35|5331.75|5332.1|5331.5|5
1723161540000|2024-08-08 23:59:00|5332.22|5331.62|5332.35|5331.75|5332.35|5331.75|5331.97|5331.37|34
1723161550000|2024-08-08 23:59:10|5332.22|5331.62|5332.1|5331.5|5332.22|5331.62|5332.1|5331.5|8
1723161560000|2024-08-08 23:59:20|5332.22|5331.62|5332.35|5331.75|5332.6|5332|5332.1|5331.5|32
1723161570000|2024-08-08 23:59:30|5332.47|5331.87|5332.6|5332|5332.72|5332.12|5332.35|5331.75|12
1723161580000|2024-08-08 23:59:40|5332.72|5332.12|5332.22|5331.62|5332.72|5332.12|5332.22|5331.62|12
1723161590000|2024-08-08 23:59:50|5332.1|5331.5|5332.47|5331.87|5332.47|5331.87|5331.85|5331.25|17
1723161600000|2024-08-09 00:00:00|5332.35|5331.75|5329.6|5329|5332.35|5331.75|5328.6|5328|391
1723161610000|2024-08-09 00:00:10|5329.85|5329.25|5330.1|5329.5|5330.35|5329.75|5329.1|5328.5|123
1723161620000|2024-08-09 00:00:20|5329.97|5329.37|5329.47|5328.87|5330.35|5329.75|5329.35|5328.75|58
1723161630000|2024-08-09 00:00:30|5329.72|5329.12|5328.1|5327.5|5329.72|5329.12|5328.1|5327.5|106
1723161640000|2024-08-09 00:00:40|5328.6|5328|5328.6|5328|5328.6|5328|5327.85|5327.25|78
1723161650000|2024-08-09 00:00:50|5328.72|5328.12|5329.1|5328.5|5329.35|5328.75|5328.6|5328|37
1723161660000|2024-08-09 00:01:00|5329.22|5328.62|5327.6|5327|5329.22|5328.62|5327.6|5327|85
1723161670000|2024-08-09 00:01:10|5327.35|5326.75|5326.1|5325.5|5327.35|5326.75|5325.97|5325.37|115
1723161680000|2024-08-09 00:01:20|5326.35|5325.75|5326.6|5326|5326.6|5326|5325.47|5324.87|157
1723161690000|2024-08-09 00:01:30|5326.35|5325.75|5326.35|5325.75|5326.47|5325.87|5325.85|5325.25|98
1723161700000|2024-08-09 00:01:40|5326.22|5325.62|5325.72|5325.12|5326.22|5325.62|5325.72|5325.12|58
1723161710000|2024-08-09 00:01:50|5325.85|5325.25|5325.97|5325.37|5325.97|5325.37|5325.35|5324.75|53
1723161720000|2024-08-09 00:02:00|5326.1|5325.5|5327.47|5326.87|5327.47|5326.87|5325.97|5325.37|105
1723161730000|2024-08-09 00:02:10|5327.35|5326.75|5326.6|5326|5327.35|5326.75|5326.6|5326|72
1723161740000|2024-08-09 00:02:20|5326.72|5326.12|5326.72|5326.12|5327.1|5326.5|5326.47|5325.87|28
1723161750000|2024-08-09 00:02:30|5326.85|5326.25|5326.35|5325.75|5326.85|5326.25|5325.6|5325|29
1723161760000|2024-08-09 00:02:40|5326.47|5325.87|5325.6|5325|5326.6|5326|5325.6|5325|23
1723161770000|2024-08-09 00:02:50|5325.35|5324.75|5324.85|5324.25|5325.35|5324.75|5324.47|5323.87|111
1723161780000|2024-08-09 00:03:00|5324.97|5324.37|5324.22|5323.62|5325.72|5325.12|5323.97|5323.37|96
1723161790000|2024-08-09 00:03:10|5324.47|5323.87|5325.1|5324.5|5325.35|5324.75|5324.22|5323.62|93
1723161800000|2024-08-09 00:03:20|5324.6|5324|5324.85|5324.25|5325.35|5324.75|5324.6|5324|66
1723161810000|2024-08-09 00:03:30|5325.1|5324.5|5325.85|5325.25|5326.6|5326|5324.85|5324.25|118
1723161820000|2024-08-09 00:03:40|5326.1|5325.5|5325.72|5325.12|5326.35|5325.75|5325.47|5324.87|58
1723161830000|2024-08-09 00:03:50|5325.85|5325.25|5324.97|5324.37|5325.97|5325.37|5324.97|5324.37|37
1723161840000|2024-08-09 00:04:00|5325.1|5324.5|5326.35|5325.75|5326.6|5326|5325.1|5324.5|48
1723161850000|2024-08-09 00:04:10|5326.22|5325.62|5325.72|5325.12|5326.35|5325.75|5325.6|5325|10
1723161860000|2024-08-09 00:04:20|5325.6|5325|5325.22|5324.62|5325.85|5325.25|5325.1|5324.5|46
1723161870000|2024-08-09 00:04:30|5325.1|5324.5|5325.1|5324.5|5325.35|5324.75|5325.1|5324.5|2
1723161880000|2024-08-09 00:04:40|5324.85|5324.25|5324.22|5323.62|5325.35|5324.75|5324.1|5323.5|62
1723161890000|2024-08-09 00:04:50|5324.35|5323.75|5323.85|5323.25|5324.6|5324|5323.6|5323|75
1723161900000|2024-08-09 00:05:00|5323.72|5323.12|5323.22|5322.62|5324.1|5323.5|5322.85|5322.25|177
1723161910000|2024-08-09 00:05:10|5323.1|5322.5|5322.6|5322|5323.35|5322.75|5322.47|5321.87|131
1723161920000|2024-08-09 00:05:20|5321.85|5321.25|5322.6|5322|5322.72|5322.12|5321.72|5321.12|187
1723161930000|2024-08-09 00:05:30|5322.35|5321.75|5322.6|5322|5323.35|5322.75|5322.35|5321.75|108
1723161940000|2024-08-09 00:05:40|5322.35|5321.75|5323.85|5323.25|5323.85|5323.25|5322.35|5321.75|59
1723161950000|2024-08-09 00:05:50|5324.1|5323.5|5323.72|5323.12|5324.1|5323.5|5323.35|5322.75|45
1723161960000|2024-08-09 00:06:00|5323.85|5323.25|5325.1|5324.5|5325.35|5324.75|5323.85|5323.25|111
1723161970000|2024-08-09 00:06:10|5325.22|5324.62|5324.6|5324|5325.35|5324.75|5324.47|5323.87|65
1723161980000|2024-08-09 00:06:20|5324.72|5324.12|5324.85|5324.25|5325.1|5324.5|5324.6|5324|19
1723161990000|2024-08-09 00:06:30|5324.97|5324.37|5323.97|5323.37|5324.97|5324.37|5323.72|5323.12|35
1723162000000|2024-08-09 00:06:40|5323.85|5323.25|5324.35|5323.75|5324.47|5323.87|5323.85|5323.25|15
1723162010000|2024-08-09 00:06:50|5324.22|5323.62|5323.85|5323.25|5324.47|5323.87|5323.85|5323.25|10
1723162020000|2024-08-09 00:07:00|5323.72|5323.12|5323.47|5322.87|5324.22|5323.62|5323.22|5322.62|53
1723162030000|2024-08-09 00:07:10|5323.6|5323|5324.35|5323.75|5324.35|5323.75|5323.6|5323|11
1723162040000|2024-08-09 00:07:20|5324.1|5323.5|5323.6|5323|5324.1|5323.5|5323.6|5323|16
1723162050000|2024-08-09 00:07:30|5323.47|5322.87|5323.72|5323.12|5323.85|5323.25|5323.35|5322.75|31
1723162060000|2024-08-09 00:07:40|5323.85|5323.25|5323.6|5323|5323.85|5323.25|5323.47|5322.87|20
1723162070000|2024-08-09 00:07:50|5323.47|5322.87|5324.97|5324.37|5324.97|5324.37|5323.35|5322.75|30
1723162080000|2024-08-09 00:08:00|5325.1|5324.5|5325.1|5324.5|5325.35|5324.75|5324.85|5324.25|37
1723162090000|2024-08-09 00:08:10|5324.97|5324.37|5325.22|5324.62|5325.22|5324.62|5324.85|5324.25|11
1723162100000|2024-08-09 00:08:20|5325.35|5324.75|5325.85|5325.25|5325.85|5325.25|5325.35|5324.75|30
1723162110000|2024-08-09 00:08:30|5325.72|5325.12|5326.6|5326|5326.6|5326|5325.72|5325.12|129
1723162120000|2024-08-09 00:08:40|5326.35|5325.75|5327.22|5326.62|5327.22|5326.62|5326.35|5325.75|85
1723162130000|2024-08-09 00:08:50|5327.1|5326.5|5326.97|5326.37|5327.47|5326.87|5326.97|5326.37|29
1723162140000|2024-08-09 00:09:00|5326.85|5326.25|5327.22|5326.62|5327.35|5326.75|5326.85|5326.25|18
1723162150000|2024-08-09 00:09:10|5327.35|5326.75|5327.1|5326.5|5327.47|5326.87|5326.97|5326.37|26
1723162160000|2024-08-09 00:09:20|5326.97|5326.37|5326.35|5325.75|5326.97|5326.37|5326.22|5325.62|36
1723162170000|2024-08-09 00:09:30|5326.47|5325.87|5326.47|5325.87|5326.85|5326.25|5326.22|5325.62|42
1723162180000|2024-08-09 00:09:40|5326.35|5325.75|5325.97|5325.37|5326.6|5326|5325.6|5325|73
1723162190000|2024-08-09 00:09:50|5326.1|5325.5|5326.1|5325.5|5326.35|5325.75|5325.85|5325.25|38
1723162200000|2024-08-09 00:10:00|5325.85|5325.25|5326.35|5325.75|5326.72|5326.12|5325.85|5325.25|86
1723162210000|2024-08-09 00:10:10|5326.22|5325.62|5326.1|5325.5|5326.35|5325.75|5325.47|5324.87|61
1723162220000|2024-08-09 00:10:20|5325.85|5325.25|5325.1|5324.5|5325.85|5325.25|5324.85|5324.25|64
1723162230000|2024-08-09 00:10:30|5325.47|5324.87|5325.1|5324.5|5325.6|5325|5325.1|5324.5|100
1723162240000|2024-08-09 00:10:40|5324.85|5324.25|5325.1|5324.5|5325.35|5324.75|5324.85|5324.25|28
1723162250000|2024-08-09 00:10:50|5324.97|5324.37|5324.97|5324.37|5325.1|5324.5|5324.85|5324.25|43
1723162260000|2024-08-09 00:11:00|5324.85|5324.25|5325.1|5324.5|5325.1|5324.5|5324.85|5324.25|84
1723162270000|2024-08-09 00:11:10|5325.22|5324.62|5323.6|5323|5325.22|5324.62|5323.6|5323|120
1723162280000|2024-08-09 00:11:20|5323.47|5322.87|5323.85|5323.25|5323.85|5323.25|5323.35|5322.75|55
1723162290000|2024-08-09 00:11:30|5323.97|5323.37|5323.72|5323.12|5324.1|5323.5|5323.22|5322.62|80
1723162300000|2024-08-09 00:11:40|5323.6|5323|5323.85|5323.25|5323.85|5323.25|5323.35|5322.75|42
1723162310000|2024-08-09 00:11:50|5323.97|5323.37|5324.1|5323.5|5324.1|5323.5|5323.97|5323.37|10
1723162320000|2024-08-09 00:12:00|5324.6|5324|5324.35|5323.75|5325.6|5325|5324.1|5323.5|116
1723162330000|2024-08-09 00:12:10|5324.47|5323.87|5324.47|5323.87|5324.85|5324.25|5324.35|5323.75|11
1723162340000|2024-08-09 00:12:20|5324.35|5323.75|5324.6|5324|5325.1|5324.5|5324.35|5323.75|17
1723162350000|2024-08-09 00:12:30|5324.47|5323.87|5323.6|5323|5324.6|5324|5323.47|5322.87|22
1723162360000|2024-08-09 00:12:40|5323.47|5322.87|5323.6|5323|5323.6|5323|5323.35|5322.75|12
1723162370000|2024-08-09 00:12:50|5323.85|5323.25|5323.85|5323.25|5324.1|5323.5|5323.6|5323|32
1723162380000|2024-08-09 00:13:00|5323.72|5323.12|5323.6|5323|5323.85|5323.25|5323.6|5323|6
1723162390000|2024-08-09 00:13:10|5323.72|5323.12|5323.6|5323|5323.85|5323.25|5323.35|5322.75|26
1723162400000|2024-08-09 00:13:20|5323.47|5322.87|5323.1|5322.5|5323.6|5323|5323.1|5322.5|19
1723162410000|2024-08-09 00:13:30|5322.72|5322.12|5323.1|5322.5|5323.6|5323|5322.72|5322.12|38
1723162420000|2024-08-09 00:13:40|5322.97|5322.37|5322.85|5322.25|5322.97|5322.37|5322.35|5321.75|27
1723162430000|2024-08-09 00:13:50|5322.72|5322.12|5322.85|5322.25|5323.1|5322.5|5322.6|5322|32
1723162440000|2024-08-09 00:14:00|5322.72|5322.12|5322.85|5322.25|5323.47|5322.87|5322.6|5322|96
1723162450000|2024-08-09 00:14:10|5322.97|5322.37|5321.6|5321|5322.97|5322.37|5321.47|5320.87|93
1723162460000|2024-08-09 00:14:20|5321.72|5321.12|5322.35|5321.75|5322.6|5322|5321.6|5321|58
1723162470000|2024-08-09 00:14:30|5322.47|5321.87|5322.1|5321.5|5322.47|5321.87|5321.85|5321.25|18
1723162480000|2024-08-09 00:14:40|5321.85|5321.25|5322.47|5321.87|5322.85|5322.25|5321.85|5321.25|47
1723162490000|2024-08-09 00:14:50|5322.35|5321.75|5322.47|5321.87|5322.85|5322.25|5322.35|5321.75|10
1723162500000|2024-08-09 00:15:00|5322.6|5322|5321.97|5321.37|5323.1|5322.5|5321.85|5321.25|120
1723162510000|2024-08-09 00:15:10|5322.1|5321.5|5321.47|5320.87|5322.6|5322|5321.47|5320.87|75
1723162520000|2024-08-09 00:15:20|5321.6|5321|5321.1|5320.5|5321.6|5321|5320.6|5320|93
1723162530000|2024-08-09 00:15:30|5320.85|5320.25|5321.22|5320.62|5321.6|5321|5320.85|5320.25|104
1723162540000|2024-08-09 00:15:40|5321.85|5321.25|5321.85|5321.25|5321.85|5321.25|5320.85|5320.25|146
1723162550000|2024-08-09 00:15:50|5321.72|5321.12|5322.85|5322.25|5322.97|5322.37|5321.35|5320.75|94
1723162560000|2024-08-09 00:16:00|5322.97|5322.37|5321.22|5320.62|5322.97|5322.37|5321.22|5320.62|142
1723162570000|2024-08-09 00:16:10|5321.1|5320.5|5321.6|5321|5322.1|5321.5|5320.97|5320.37|88
1723162580000|2024-08-09 00:16:20|5321.72|5321.12|5321.97|5321.37|5322.35|5321.75|5321.47|5320.87|47
1723162590000|2024-08-09 00:16:30|5322.1|5321.5|5322.22|5321.62|5322.85|5322.25|5321.97|5321.37|36
1723162600000|2024-08-09 00:16:40|5322.35|5321.75|5322.6|5322|5322.85|5322.25|5322.22|5321.62|38
1723162610000|2024-08-09 00:16:50|5322.47|5321.87|5322.47|5321.87|5322.6|5322|5321.97|5321.37|16
1723162620000|2024-08-09 00:17:00|5322.6|5322|5321.6|5321|5322.6|5322|5321.22|5320.62|78
1723162630000|2024-08-09 00:17:10|5322.1|5321.5|5321.72|5321.12|5322.22|5321.62|5321.47|5320.87|22
1723162640000|2024-08-09 00:17:20|5321.6|5321|5321.6|5321|5321.85|5321.25|5321.47|5320.87|15
1723162650000|2024-08-09 00:17:30|5321.85|5321.25|5321.85|5321.25|5321.85|5321.25|5321.35|5320.75|51
1723162660000|2024-08-09 00:17:40|5321.72|5321.12|5321.85|5321.25|5321.85|5321.25|5321.35|5320.75|15
1723162670000|2024-08-09 00:17:50|5321.72|5321.12|5322.22|5321.62|5322.35|5321.75|5321.72|5321.12|16
1723162680000|2024-08-09 00:18:00|5322.1|5321.5|5322.22|5321.62|5322.35|5321.75|5321.85|5321.25|66
1723162690000|2024-08-09 00:18:10|5322.35|5321.75|5322.35|5321.75|5322.35|5321.75|5321.85|5321.25|187
1723162700000|2024-08-09 00:18:20|5322.6|5322|5321.97|5321.37|5322.6|5322|5321.6|5321|43
1723162710000|2024-08-09 00:18:30|5321.85|5321.25|5322.22|5321.62|5322.22|5321.62|5321.85|5321.25|15
1723162720000|2024-08-09 00:18:40|5322.35|5321.75|5321.6|5321|5322.35|5321.75|5321.35|5320.75|122
1723162730000|2024-08-09 00:18:50|5321.72|5321.12|5321.1|5320.5|5321.85|5321.25|5320.85|5320.25|20
1723162740000|2024-08-09 00:19:00|5321.22|5320.62|5321.35|5320.75|5321.35|5320.75|5321.1|5320.5|15
1723162750000|2024-08-09 00:19:10|5321.22|5320.62|5321.72|5321.12|5321.85|5321.25|5321.1|5320.5|21
1723162760000|2024-08-09 00:19:20|5321.85|5321.25|5322.1|5321.5|5322.1|5321.5|5321.6|5321|31
1723162770000|2024-08-09 00:19:30|5322.35|5321.75|5321.6|5321|5322.6|5322|5321.6|5321|112
1723162780000|2024-08-09 00:19:40|5321.47|5320.87|5321.85|5321.25|5322.1|5321.5|5321.47|5320.87|107
1723162790000|2024-08-09 00:19:50|5322.1|5321.5|5321.97|5321.37|5322.1|5321.5|5321.6|5321|51
1723162800000|2024-08-09 00:20:00|5322.1|5321.5|5322.6|5322|5322.6|5322|5321.85|5321.25|22
1723162810000|2024-08-09 00:20:10|5322.47|5321.87|5323.1|5322.5|5323.1|5322.5|5322.35|5321.75|61
1723162820000|2024-08-09 00:20:20|5322.85|5322.25|5322.72|5322.12|5322.85|5322.25|5322.1|5321.5|76
1723162830000|2024-08-09 00:20:30|5322.6|5322|5322.85|5322.25|5323.1|5322.5|5322.6|5322|12
1723162840000|2024-08-09 00:20:40|5322.6|5322|5322.1|5321.5|5322.6|5322|5322.1|5321.5|125
1723162850000|2024-08-09 00:20:50|5321.97|5321.37|5322.35|5321.75|5322.35|5321.75|5321.85|5321.25|28
1723162860000|2024-08-09 00:21:00|5322.47|5321.87|5321.6|5321|5322.6|5322|5321.1|5320.5|99
1723162870000|2024-08-09 00:21:10|5321.47|5320.87|5322.22|5321.62|5322.22|5321.62|5321.35|5320.75|53
1723162880000|2024-08-09 00:21:20|5322.35|5321.75|5322.85|5322.25|5322.85|5322.25|5322.35|5321.75|30
1723162890000|2024-08-09 00:21:30|5322.97|5322.37|5322.6|5322|5323.1|5322.5|5322.6|5322|20
1723162900000|2024-08-09 00:21:40|5322.47|5321.87|5321.85|5321.25|5322.6|5322|5321.85|5321.25|8
1723162910000|2024-08-09 00:21:50|5322.1|5321.5|5321.97|5321.37|5322.1|5321.5|5321.6|5321|29
1723162920000|2024-08-09 00:22:00|5321.85|5321.25|5320.35|5319.75|5322.1|5321.5|5320.35|5319.75|69
1723162930000|2024-08-09 00:22:10|5319.1|5318.5|5318.22|5317.62|5319.35|5318.75|5317.85|5317.25|388
1723162940000|2024-08-09 00:22:20|5318.35|5317.75|5318.1|5317.5|5318.47|5317.87|5318.1|5317.5|78
1723162950000|2024-08-09 00:22:30|5318.35|5317.75|5318.97|5318.37|5319.1|5318.5|5318.1|5317.5|64
1723162960000|2024-08-09 00:22:40|5318.85|5318.25|5319.6|5319|5319.97|5319.37|5318.85|5318.25|32
1723162970000|2024-08-09 00:22:50|5319.85|5319.25|5321.47|5320.87|5321.47|5320.87|5319.85|5319.25|33
1723162980000|2024-08-09 00:23:00|5321.22|5320.62|5321.72|5321.12|5321.97|5321.37|5321.1|5320.5|90
1723162990000|2024-08-09 00:23:10|5321.85|5321.25|5321.97|5321.37|5321.97|5321.37|5321.22|5320.62|46
1723163000000|2024-08-09 00:23:20|5321.85|5321.25|5321.97|5321.37|5321.97|5321.37|5321.35|5320.75|36
1723163010000|2024-08-09 00:23:30|5321.85|5321.25|5320.6|5320|5321.97|5321.37|5320.6|5320|82
1723163020000|2024-08-09 00:23:40|5320.72|5320.12|5320.1|5319.5|5320.72|5320.12|5320.1|5319.5|52
1723163030000|2024-08-09 00:23:50|5320.22|5319.62|5320.1|5319.5|5320.35|5319.75|5320.1|5319.5|48
1723163040000|2024-08-09 00:24:00|5319.85|5319.25|5320.1|5319.5|5320.22|5319.62|5319.6|5319|70
1723163050000|2024-08-09 00:24:10|5320.22|5319.62|5320.22|5319.62|5320.22|5319.62|5319.72|5319.12|11
1723163060000|2024-08-09 00:24:20|5320.1|5319.5|5319.85|5319.25|5320.6|5320|5319.85|5319.25|21
1723163070000|2024-08-09 00:24:30|5319.72|5319.12|5319.6|5319|5320.1|5319.5|5319.22|5318.62|76
1723163080000|2024-08-09 00:24:40|5319.72|5319.12|5319.47|5318.87|5319.72|5319.12|5319.35|5318.75|17
1723163090000|2024-08-09 00:24:50|5319.35|5318.75|5319.6|5319|5319.6|5319|5319.1|5318.5|23
1723163100000|2024-08-09 00:25:00|5319.35|5318.75|5318.85|5318.25|5319.35|5318.75|5318.35|5317.75|126
1723163110000|2024-08-09 00:25:10|5318.6|5318|5318.35|5317.75|5319.1|5318.5|5317.85|5317.25|219
1723163120000|2024-08-09 00:25:20|5318.47|5317.87|5318.1|5317.5|5318.6|5318|5317.97|5317.37|76
1723163130000|2024-08-09 00:25:30|5318.22|5317.62|5318.6|5318|5318.6|5318|5318.1|5317.5|56
1723163140000|2024-08-09 00:25:40|5318.85|5318.25|5319.1|5318.5|5319.1|5318.5|5318.6|5318|29
1723163150000|2024-08-09 00:25:50|5318.97|5318.37|5319.22|5318.62|5319.35|5318.75|5318.72|5318.12|13
1723163160000|2024-08-09 00:26:00|5319.35|5318.75|5318.72|5318.12|5319.35|5318.75|5318.72|5318.12|50
1723163170000|2024-08-09 00:26:10|5318.85|5318.25|5319.1|5318.5|5319.22|5318.62|5318.85|5318.25|37
1723163180000|2024-08-09 00:26:20|5318.97|5318.37|5319.1|5318.5|5319.1|5318.5|5318.85|5318.25|6
1723163190000|2024-08-09 00:26:30|5319.22|5318.62|5319.1|5318.5|5319.47|5318.87|5319.1|5318.5|17
1723163200000|2024-08-09 00:26:40|5318.97|5318.37|5319.1|5318.5|5319.35|5318.75|5318.6|5318|23
1723163210000|2024-08-09 00:26:50|5318.97|5318.37|5318.85|5318.25|5318.97|5318.37|5318.6|5318|16
1723163220000|2024-08-09 00:27:00|5318.72|5318.12|5318.85|5318.25|5319.1|5318.5|5318.6|5318|18
1723163230000|2024-08-09 00:27:10|5318.97|5318.37|5319.35|5318.75|5319.35|5318.75|5318.72|5318.12|18
1723163240000|2024-08-09 00:27:20|5319.72|5319.12|5319.72|5319.12|5319.72|5319.12|5319.22|5318.62|46
1723163250000|2024-08-09 00:27:30|5319.85|5319.25|5320.1|5319.5|5320.35|5319.75|5319.47|5318.87|66
1723163260000|2024-08-09 00:27:40|5319.97|5319.37|5320.1|5319.5|5320.1|5319.5|5319.85|5319.25|7
1723163270000|2024-08-09 00:27:50|5319.97|5319.37|5319.6|5319|5320.1|5319.5|5319.35|5318.75|13
1723163280000|2024-08-09 00:28:00|5319.85|5319.25|5320.35|5319.75|5320.6|5320|5319.85|5319.25|28
1723163290000|2024-08-09 00:28:10|5320.47|5319.87|5320.47|5319.87|5320.6|5320|5320.35|5319.75|6
1723163300000|2024-08-09 00:28:20|5320.35|5319.75|5319.85|5319.25|5320.47|5319.87|5319.85|5319.25|70
1723163310000|2024-08-09 00:28:30|5319.97|5319.37|5319.47|5318.87|5319.97|5319.37|5319.35|5318.75|19
1723163320000|2024-08-09 00:28:40|5319.35|5318.75|5318.85|5318.25|5319.47|5318.87|5318.85|5318.25|16
1723163330000|2024-08-09 00:28:50|5318.72|5318.12|5318.97|5318.37|5319.35|5318.75|5318.72|5318.12|34
1723163340000|2024-08-09 00:29:00|5318.85|5318.25|5319.1|5318.5|5319.35|5318.75|5318.85|5318.25|5
1723163350000|2024-08-09 00:29:10|5319.22|5318.62|5319.6|5319|5319.97|5319.37|5319.22|5318.62|11
1723163360000|2024-08-09 00:29:20|5319.47|5318.87|5319.22|5318.62|5319.6|5319|5319.22|5318.62|23
1723163370000|2024-08-09 00:29:30|5319.1|5318.5|5319.35|5318.75|5319.35|5318.75|5318.85|5318.25|28
1723163380000|2024-08-09 00:29:40|5319.1|5318.5|5319.1|5318.5|5319.35|5318.75|5318.85|5318.25|66
1723163390000|2024-08-09 00:29:50|5319.22|5318.62|5318.1|5317.5|5319.22|5318.62|5318.1|5317.5|51
1723163400000|2024-08-09 00:30:00|5316.85|5316.25|5316.85|5316.25|5317.22|5316.62|5315.47|5314.87|372
1723163410000|2024-08-09 00:30:10|5316.6|5316|5316.72|5316.12|5316.97|5316.37|5316.22|5315.62|63
1723163420000|2024-08-09 00:30:20|5316.85|5316.25|5317.47|5316.87|5317.85|5317.25|5316.85|5316.25|42
1723163430000|2024-08-09 00:30:30|5317.35|5316.75|5317.72|5317.12|5317.85|5317.25|5317.35|5316.75|19
1723163440000|2024-08-09 00:30:40|5317.6|5317|5319.47|5318.87|5319.85|5319.25|5317.6|5317|61
1723163450000|2024-08-09 00:30:50|5319.35|5318.75|5318.6|5318|5319.6|5319|5318.35|5317.75|37
1723163460000|2024-08-09 00:31:00|5318.85|5318.25|5319.47|5318.87|5319.47|5318.87|5318.6|5318|39
1723163470000|2024-08-09 00:31:10|5319.35|5318.75|5319.35|5318.75|5319.6|5319|5319.1|5318.5|23
1723163480000|2024-08-09 00:31:20|5319.47|5318.87|5319.72|5319.12|5319.72|5319.12|5319.35|5318.75|21
1723163490000|2024-08-09 00:31:30|5319.6|5319|5319.6|5319|5319.6|5319|5319.35|5318.75|8
1723163500000|2024-08-09 00:31:40|5319.72|5319.12|5319.6|5319|5319.85|5319.25|5319.6|5319|10
1723163510000|2024-08-09 00:31:50|5319.72|5319.12|5319.35|5318.75|5320.1|5319.5|5319.35|5318.75|26
1723163520000|2024-08-09 00:32:00|5318.85|5318.25|5319.47|5318.87|5319.6|5319|5318.85|5318.25|66
1723163530000|2024-08-09 00:32:10|5319.35|5318.75|5319.1|5318.5|5319.47|5318.87|5318.85|5318.25|19
1723163540000|2024-08-09 00:32:20|5319.35|5318.75|5319.47|5318.87|5319.6|5319|5319.35|5318.75|35
1723163550000|2024-08-09 00:32:30|5319.35|5318.75|5318.85|5318.25|5319.6|5319|5318.47|5317.87|59
1723163560000|2024-08-09 00:32:40|5318.6|5318|5318.1|5317.5|5318.6|5318|5318.1|5317.5|24
1723163570000|2024-08-09 00:32:50|5317.97|5317.37|5318.1|5317.5|5318.1|5317.5|5317.6|5317|28
1723163580000|2024-08-09 00:33:00|5317.97|5317.37|5317.97|5317.37|5318.1|5317.5|5317.72|5317.12|16
1723163590000|2024-08-09 00:33:10|5318.1|5317.5|5318.1|5317.5|5318.1|5317.5|5317.1|5316.5|83
1723163600000|2024-08-09 00:33:20|5318.22|5317.62|5318.47|5317.87|5318.6|5318|5318.1|5317.5|17
1723163610000|2024-08-09 00:33:30|5318.6|5318|5318.6|5318|5319.1|5318.5|5318.6|5318|26
1723163620000|2024-08-09 00:33:40|5318.47|5317.87|5318.35|5317.75|5318.6|5318|5318.1|5317.5|6
1723163630000|2024-08-09 00:33:50|5318.47|5317.87|5317.6|5317|5318.6|5318|5317.6|5317|30
1723163640000|2024-08-09 00:34:00|5317.72|5317.12|5316.85|5316.25|5317.72|5317.12|5316.35|5315.75|46
1723163650000|2024-08-09 00:34:10|5316.72|5316.12|5316.47|5315.87|5316.85|5316.25|5316.35|5315.75|25
1723163660000|2024-08-09 00:34:20|5316.35|5315.75|5316.85|5316.25|5317.47|5316.87|5316.35|5315.75|61
1723163670000|2024-08-09 00:34:30|5316.97|5316.37|5316.6|5316|5316.97|5316.37|5316.35|5315.75|32
1723163680000|2024-08-09 00:34:40|5316.47|5315.87|5316.47|5315.87|5316.72|5316.12|5316.35|5315.75|30
1723163690000|2024-08-09 00:34:50|5316.35|5315.75|5316.97|5316.37|5317.1|5316.5|5316.35|5315.75|61
1723163700000|2024-08-09 00:35:00|5317.1|5316.5|5317.1|5316.5|5317.47|5316.87|5316.85|5316.25|41
1723163710000|2024-08-09 00:35:10|5317.22|5316.62|5317.6|5317|5318.1|5317.5|5317.22|5316.62|60
1723163720000|2024-08-09 00:35:20|5317.47|5316.87|5317.72|5317.12|5318.1|5317.5|5317.47|5316.87|24
1723163730000|2024-08-09 00:35:30|5317.6|5317|5317.72|5317.12|5318.1|5317.5|5317.6|5317|7
1723163740000|2024-08-09 00:35:40|5317.6|5317|5317.6|5317|5317.72|5317.12|5317.35|5316.75|8
1723163750000|2024-08-09 00:35:50|5317.47|5316.87|5318.1|5317.5|5318.1|5317.5|5317.47|5316.87|15
1723163760000|2024-08-09 00:36:00|5317.97|5317.37|5318.1|5317.5|5318.35|5317.75|5317.85|5317.25|36
1723163770000|2024-08-09 00:36:10|5317.97|5317.37|5318.1|5317.5|5318.22|5317.62|5317.85|5317.25|24
1723163780000|2024-08-09 00:36:20|5318.22|5317.62|5318.85|5318.25|5319.1|5318.5|5318.22|5317.62|50
1723163790000|2024-08-09 00:36:30|5318.97|5318.37|5319.35|5318.75|5319.47|5318.87|5318.97|5318.37|19
1723163800000|2024-08-09 00:36:40|5319.6|5319|5319.35|5318.75|5319.85|5319.25|5319.35|5318.75|41
1723163810000|2024-08-09 00:36:50|5318.85|5318.25|5318.72|5318.12|5319.22|5318.62|5318.6|5318|17
1723163820000|2024-08-09 00:37:00|5318.6|5318|5318.85|5318.25|5318.85|5318.25|5318.6|5318|17
1723163830000|2024-08-09 00:37:10|5319.1|5318.5|5319.22|5318.62|5319.35|5318.75|5318.97|5318.37|21
1723163840000|2024-08-09 00:37:20|5319.1|5318.5|5319.35|5318.75|5319.47|5318.87|5319.1|5318.5|9
1723163850000|2024-08-09 00:37:30|5319.1|5318.5|5319.1|5318.5|5319.22|5318.62|5318.97|5318.37|16
1723163860000|2024-08-09 00:37:40|5319.22|5318.62|5319.22|5318.62|5319.6|5319|5319.22|5318.62|6
1723163870000|2024-08-09 00:37:50|5319.35|5318.75|5319.22|5318.62|5319.35|5318.75|5319.1|5318.5|3
1723163880000|2024-08-09 00:38:00|5319.1|5318.5|5318.97|5318.37|5319.47|5318.87|5318.6|5318|28
1723163890000|2024-08-09 00:38:10|5319.1|5318.5|5319.35|5318.75|5319.47|5318.87|5319.1|5318.5|10
1723163900000|2024-08-09 00:38:20|5319.47|5318.87|5318.85|5318.25|5319.47|5318.87|5318.72|5318.12|26
1723163910000|2024-08-09 00:38:30|5318.72|5318.12|5318.6|5318|5318.72|5318.12|5318.6|5318|15
1723163920000|2024-08-09 00:38:40|5318.35|5317.75|5317.47|5316.87|5318.35|5317.75|5317.47|5316.87|53
1723163930000|2024-08-09 00:38:50|5317.35|5316.75|5316.85|5316.25|5317.6|5317|5316.85|5316.25|64
1723163940000|2024-08-09 00:39:00|5316.72|5316.12|5317.1|5316.5|5317.35|5316.75|5316.35|5315.75|67
1723163950000|2024-08-09 00:39:10|5316.97|5316.37|5316.6|5316|5317.35|5316.75|5316.6|5316|19
1723163960000|2024-08-09 00:39:20|5316.72|5316.12|5316.72|5316.12|5317.1|5316.5|5316.6|5316|36
1723163970000|2024-08-09 00:39:30|5316.6|5316|5316.85|5316.25|5317.1|5316.5|5316.6|5316|5
1723163980000|2024-08-09 00:39:40|5316.97|5316.37|5317.1|5316.5|5317.6|5317|5316.72|5316.12|31
1723163990000|2024-08-09 00:39:50|5317.22|5316.62|5317.22|5316.62|5317.35|5316.75|5317.1|5316.5|6
1723164000000|2024-08-09 00:40:00|5317.1|5316.5|5317.22|5316.62|5317.47|5316.87|5316.97|5316.37|8
1723164010000|2024-08-09 00:40:10|5317.35|5316.75|5316.97|5316.37|5317.35|5316.75|5316.47|5315.87|24
1723164020000|2024-08-09 00:40:20|5316.85|5316.25|5316.85|5316.25|5317.1|5316.5|5316.6|5316|12
1723164030000|2024-08-09 00:40:30|5316.97|5316.37|5316.6|5316|5316.97|5316.37|5316.6|5316|37
1723164040000|2024-08-09 00:40:40|5316.72|5316.12|5317.47|5316.87|5317.85|5317.25|5316.6|5316|22
1723164050000|2024-08-09 00:40:50|5317.6|5317|5316.72|5316.12|5317.6|5317|5316.6|5316|23
1723164060000|2024-08-09 00:41:00|5316.85|5316.25|5316.72|5316.12|5317.1|5316.5|5316.6|5316|21
1723164070000|2024-08-09 00:41:10|5316.6|5316|5316.97|5316.37|5317.35|5316.75|5316.6|5316|11
1723164080000|2024-08-09 00:41:20|5317.1|5316.5|5316.97|5316.37|5317.22|5316.62|5316.85|5316.25|2
1723164090000|2024-08-09 00:41:30|5316.85|5316.25|5316.85|5316.25|5317.22|5316.62|5316.6|5316|12
1723164100000|2024-08-09 00:41:40|5316.6|5316|5316.6|5316|5316.85|5316.25|5316.6|5316|12
1723164110000|2024-08-09 00:41:50|5316.47|5315.87|5315.6|5315|5316.6|5316|5314.85|5314.25|287
1723164120000|2024-08-09 00:42:00|5315.35|5314.75|5315.47|5314.87|5315.72|5315.12|5315.1|5314.5|48
1723164130000|2024-08-09 00:42:10|5315.35|5314.75|5315.47|5314.87|5315.6|5315|5315.35|5314.75|5
1723164140000|2024-08-09 00:42:20|5315.6|5315|5315.1|5314.5|5315.6|5315|5315.1|5314.5|33
1723164150000|2024-08-09 00:42:30|5315.22|5314.62|5315.1|5314.5|5315.35|5314.75|5314.85|5314.25|46
1723164160000|2024-08-09 00:42:40|5315.22|5314.62|5314.97|5314.37|5315.35|5314.75|5314.85|5314.25|17
1723164170000|2024-08-09 00:42:50|5315.1|5314.5|5312.1|5311.5|5315.1|5314.5|5311.85|5311.25|342
1723164180000|2024-08-09 00:43:00|5311.97|5311.37|5312.72|5312.12|5312.85|5312.25|5311.35|5310.75|146
1723164190000|2024-08-09 00:43:10|5312.85|5312.25|5313.1|5312.5|5313.6|5313|5312.6|5312|51
1723164200000|2024-08-09 00:43:20|5312.97|5312.37|5313.85|5313.25|5313.85|5313.25|5312.97|5312.37|38
1723164210000|2024-08-09 00:43:30|5313.97|5313.37|5314.85|5314.25|5315.35|5314.75|5313.97|5313.37|51
1723164220000|2024-08-09 00:43:40|5315.22|5314.62|5316.1|5315.5|5316.1|5315.5|5315.1|5314.5|50
1723164230000|2024-08-09 00:43:50|5315.85|5315.25|5315.6|5315|5316.1|5315.5|5315.35|5314.75|52
1723164240000|2024-08-09 00:44:00|5315.72|5315.12|5315.22|5314.62|5315.72|5315.12|5314.85|5314.25|39
1723164250000|2024-08-09 00:44:10|5315.1|5314.5|5314.72|5314.12|5315.1|5314.5|5314.72|5314.12|16
1723164260000|2024-08-09 00:44:20|5314.6|5314|5314.85|5314.25|5315.1|5314.5|5314.6|5314|19
1723164270000|2024-08-09 00:44:30|5315.1|5314.5|5315.85|5315.25|5315.85|5315.25|5315.1|5314.5|58
1723164280000|2024-08-09 00:44:40|5316.1|5315.5|5315.72|5315.12|5316.1|5315.5|5315.6|5315|10
1723164290000|2024-08-09 00:44:50|5315.6|5315|5316.1|5315.5|5316.1|5315.5|5315.35|5314.75|12
1723164300000|2024-08-09 00:45:00|5315.97|5315.37|5315.72|5315.12|5315.97|5315.37|5314.85|5314.25|84
1723164310000|2024-08-09 00:45:10|5315.85|5315.25|5315.47|5314.87|5315.85|5315.25|5315.1|5314.5|16
1723164320000|2024-08-09 00:45:20|5315.35|5314.75|5316.1|5315.5|5316.1|5315.5|5315.35|5314.75|22
1723164330000|2024-08-09 00:45:30|5316.35|5315.75|5316.1|5315.5|5316.72|5316.12|5315.85|5315.25|59
1723164340000|2024-08-09 00:45:40|5316.22|5315.62|5316.47|5315.87|5316.6|5316|5316.1|5315.5|27
1723164350000|2024-08-09 00:45:50|5316.35|5315.75|5316.35|5315.75|5316.6|5316|5316.1|5315.5|10
1723164360000|2024-08-09 00:46:00|5316.1|5315.5|5317.22|5316.62|5317.6|5317|5316.1|5315.5|85
1723164370000|2024-08-09 00:46:10|5317.35|5316.75|5317.85|5317.25|5317.85|5317.25|5317.1|5316.5|64
1723164380000|2024-08-09 00:46:20|5317.6|5317|5317.22|5316.62|5317.72|5317.12|5317.1|5316.5|55
1723164390000|2024-08-09 00:46:30|5317.35|5316.75|5317.97|5317.37|5318.22|5317.62|5317.35|5316.75|46
1723164400000|2024-08-09 00:46:40|5317.85|5317.25|5318.6|5318|5318.6|5318|5317.6|5317|55
1723164410000|2024-08-09 00:46:50|5318.47|5317.87|5318.85|5318.25|5319.35|5318.75|5318.47|5317.87|70
1723164420000|2024-08-09 00:47:00|5318.72|5318.12|5319.35|5318.75|5319.35|5318.75|5318.6|5318|41
1723164430000|2024-08-09 00:47:10|5319.22|5318.62|5319.35|5318.75|5319.6|5319|5319.1|5318.5|53
1723164440000|2024-08-09 00:47:20|5319.22|5318.62|5319.22|5318.62|5319.35|5318.75|5318.85|5318.25|45
1723164450000|2024-08-09 00:47:30|5319.35|5318.75|5319.1|5318.5|5319.35|5318.75|5319.1|5318.5|30
1723164460000|2024-08-09 00:47:40|5319.22|5318.62|5319.35|5318.75|5319.97|5319.37|5319.1|5318.5|43
1723164470000|2024-08-09 00:47:50|5319.1|5318.5|5319.6|5319|5319.72|5319.12|5319.1|5318.5|19
1723164480000|2024-08-09 00:48:00|5319.72|5319.12|5319.6|5319|5319.85|5319.25|5319.6|5319|12
1723164490000|2024-08-09 00:48:10|5319.72|5319.12|5319.6|5319|5319.72|5319.12|5319.6|5319|22
1723164500000|2024-08-09 00:48:20|5319.72|5319.12|5319.1|5318.5|5319.72|5319.12|5318.97|5318.37|44
1723164510000|2024-08-09 00:48:30|5318.85|5318.25|5318.85|5318.25|5319.35|5318.75|5318.85|5318.25|76
1723164520000|2024-08-09 00:48:40|5319.1|5318.5|5318.6|5318|5319.1|5318.5|5318.6|5318|22
1723164530000|2024-08-09 00:48:50|5318.72|5318.12|5318.6|5318|5319.35|5318.75|5318.6|5318|45
1723164540000|2024-08-09 00:49:00|5318.47|5317.87|5318.6|5318|5319.1|5318.5|5318.35|5317.75|29
1723164550000|2024-08-09 00:49:10|5318.72|5318.12|5318.6|5318|5319.1|5318.5|5318.6|5318|18
1723164560000|2024-08-09 00:49:20|5318.72|5318.12|5318.85|5318.25|5319.1|5318.5|5318.72|5318.12|11
1723164570000|2024-08-09 00:49:30|5318.97|5318.37|5319.47|5318.87|5319.6|5319|5318.85|5318.25|16
1723164580000|2024-08-09 00:49:40|5319.35|5318.75|5319.35|5318.75|5319.85|5319.25|5319.35|5318.75|25
1723164590000|2024-08-09 00:49:50|5319.1|5318.5|5319.22|5318.62|5319.22|5318.62|5319.1|5318.5|10
1723164600000|2024-08-09 00:50:00|5319.1|5318.5|5319.35|5318.75|5319.6|5319|5319.1|5318.5|14
1723164610000|2024-08-09 00:50:10|5319.1|5318.5|5319.1|5318.5|5319.22|5318.62|5318.85|5318.25|38
1723164620000|2024-08-09 00:50:20|5318.97|5318.37|5319.6|5319|5319.6|5319|5318.97|5318.37|12
1723164630000|2024-08-09 00:50:30|5319.72|5319.12|5320.6|5320|5320.6|5320|5319.72|5319.12|55
1723164640000|2024-08-09 00:50:40|5320.47|5319.87|5320.6|5320|5320.6|5320|5320.35|5319.75|30
1723164650000|2024-08-09 00:50:50|5320.47|5319.87|5320.1|5319.5|5320.47|5319.87|5320.1|5319.5|21
1723164660000|2024-08-09 00:51:00|5320.22|5319.62|5320.6|5320|5320.85|5320.25|5320.22|5319.62|34
1723164670000|2024-08-09 00:51:10|5320.72|5320.12|5320.97|5320.37|5321.1|5320.5|5320.6|5320|19
1723164680000|2024-08-09 00:51:20|5321.35|5320.75|5321.35|5320.75|5321.6|5321|5321.1|5320.5|30
1723164690000|2024-08-09 00:51:30|5321.22|5320.62|5321.35|5320.75|5321.6|5321|5320.97|5320.37|30
1723164700000|2024-08-09 00:51:40|5321.47|5320.87|5320.85|5320.25|5321.47|5320.87|5320.72|5320.12|42
1723164710000|2024-08-09 00:51:50|5320.97|5320.37|5320.85|5320.25|5321.1|5320.5|5320.85|5320.25|5
1723164720000|2024-08-09 00:52:00|5320.6|5320|5320.97|5320.37|5321.22|5320.62|5320.6|5320|21
1723164730000|2024-08-09 00:52:10|5321.1|5320.5|5322.1|5321.5|5322.1|5321.5|5321.1|5320.5|69
1723164740000|2024-08-09 00:52:20|5321.97|5321.37|5321.85|5321.25|5322.1|5321.5|5321.72|5321.12|30
1723164750000|2024-08-09 00:52:30|5321.72|5321.12|5321.47|5320.87|5321.85|5321.25|5321.35|5320.75|42
1723164760000|2024-08-09 00:52:40|5321.35|5320.75|5321.6|5321|5321.72|5321.12|5321.35|5320.75|7
1723164770000|2024-08-09 00:52:50|5321.47|5320.87|5321.35|5320.75|5321.6|5321|5321.35|5320.75|7
1723164780000|2024-08-09 00:53:00|5321.1|5320.5|5320.35|5319.75|5321.1|5320.5|5320.35|5319.75|70
1723164790000|2024-08-09 00:53:10|5320.47|5319.87|5320.1|5319.5|5320.6|5320|5320.1|5319.5|66
1723164800000|2024-08-09 00:53:20|5320.35|5319.75|5320.85|5320.25|5320.85|5320.25|5320.35|5319.75|24
1723164810000|2024-08-09 00:53:30|5320.72|5320.12|5320.85|5320.25|5320.85|5320.25|5320.35|5319.75|14
1723164820000|2024-08-09 00:53:40|5320.72|5320.12|5320.85|5320.25|5320.85|5320.25|5320.6|5320|3
1723164830000|2024-08-09 00:53:50|5320.72|5320.12|5320.85|5320.25|5320.85|5320.25|5320.6|5320|7
1723164840000|2024-08-09 00:54:00|5320.97|5320.37|5321.1|5320.5|5321.1|5320.5|5320.97|5320.37|5
1723164850000|2024-08-09 00:54:10|5320.97|5320.37|5321.35|5320.75|5321.35|5320.75|5320.85|5320.25|22
1723164860000|2024-08-09 00:54:20|5321.47|5320.87|5321.85|5321.25|5321.85|5321.25|5321.35|5320.75|31
1723164870000|2024-08-09 00:54:30|5321.97|5321.37|5322.22|5321.62|5322.35|5321.75|5321.97|5321.37|26
1723164880000|2024-08-09 00:54:40|5322.1|5321.5|5321.47|5320.87|5322.1|5321.5|5321.47|5320.87|41
1723164890000|2024-08-09 00:54:50|5321.35|5320.75|5320.72|5320.12|5321.47|5320.87|5320.6|5320|18
1723164900000|2024-08-09 00:55:00|5320.85|5320.25|5320.47|5319.87|5321.1|5320.5|5320.35|5319.75|27
1723164910000|2024-08-09 00:55:10|5320.35|5319.75|5320.85|5320.25|5320.85|5320.25|5320.35|5319.75|7
1723164920000|2024-08-09 00:55:20|5320.72|5320.12|5320.1|5319.5|5320.72|5320.12|5319.85|5319.25|54
1723164930000|2024-08-09 00:55:30|5319.97|5319.37|5320.22|5319.62|5320.35|5319.75|5319.97|5319.37|17
1723164940000|2024-08-09 00:55:40|5320.1|5319.5|5319.35|5318.75|5320.1|5319.5|5319.35|5318.75|52
1723164950000|2024-08-09 00:55:50|5319.47|5318.87|5319.35|5318.75|5319.6|5319|5319.35|5318.75|56
1723164960000|2024-08-09 00:56:00|5319.47|5318.87|5320.85|5320.25|5321.1|5320.5|5319.47|5318.87|66
1723164970000|2024-08-09 00:56:10|5320.72|5320.12|5320.85|5320.25|5320.97|5320.37|5320.6|5320|4
1723164980000|2024-08-09 00:56:20|5320.97|5320.37|5320.35|5319.75|5321.1|5320.5|5320.35|5319.75|61
1723164990000|2024-08-09 00:56:30|5320.47|5319.87|5320.35|5319.75|5320.6|5320|5319.97|5319.37|6
1723165000000|2024-08-09 00:56:40|5320.6|5320|5320.47|5319.87|5320.6|5320|5320.35|5319.75|9
1723165010000|2024-08-09 00:56:50|5320.35|5319.75|5319.97|5319.37|5320.85|5320.25|5319.97|5319.37|32
1723165020000|2024-08-09 00:57:00|5319.85|5319.25|5319.6|5319|5319.97|5319.37|5319.6|5319|20
1723165030000|2024-08-09 00:57:10|5319.72|5319.12|5320.6|5320|5320.72|5320.12|5319.72|5319.12|23
1723165040000|2024-08-09 00:57:20|5320.85|5320.25|5320.97|5320.37|5321.1|5320.5|5320.85|5320.25|13
1723165050000|2024-08-09 00:57:30|5320.85|5320.25|5320.35|5319.75|5320.85|5320.25|5320.22|5319.62|22
1723165060000|2024-08-09 00:57:40|5320.1|5319.5|5319.35|5318.75|5320.22|5319.62|5319.35|5318.75|25
1723165070000|2024-08-09 00:57:50|5319.47|5318.87|5319.6|5319|5319.85|5319.25|5319.47|5318.87|17
1723165080000|2024-08-09 00:58:00|5319.72|5319.12|5320.1|5319.5|5320.35|5319.75|5319.6|5319|14
1723165090000|2024-08-09 00:58:10|5320.22|5319.62|5320.1|5319.5|5320.35|5319.75|5320.1|5319.5|3
1723165100000|2024-08-09 00:58:20|5320.22|5319.62|5318.85|5318.25|5320.22|5319.62|5318.85|5318.25|22
1723165110000|2024-08-09 00:58:30|5318.97|5318.37|5320.22|5319.62|5320.35|5319.75|5318.6|5318|137
1723165120000|2024-08-09 00:58:40|5320.1|5319.5|5319.72|5319.12|5320.47|5319.87|5319.6|5319|42
1723165130000|2024-08-09 00:58:50|5319.6|5319|5319.6|5319|5319.85|5319.25|5319.35|5318.75|2
1723165140000|2024-08-09 00:59:00|5319.47|5318.87|5320.1|5319.5|5320.1|5319.5|5319.35|5318.75|11
1723165150000|2024-08-09 00:59:10|5320.22|5319.62|5320.1|5319.5|5320.22|5319.62|5319.72|5319.12|29
1723165160000|2024-08-09 00:59:20|5319.97|5319.37|5319.6|5319|5320.1|5319.5|5319.6|5319|11
1723165170000|2024-08-09 00:59:30|5319.47|5318.87|5319.1|5318.5|5319.85|5319.25|5319.1|5318.5|49
1723165180000|2024-08-09 00:59:40|5319.22|5318.62|5319.47|5318.87|5319.72|5319.12|5319.1|5318.5|36
1723165190000|2024-08-09 00:59:50|5319.35|5318.75|5319.47|5318.87|5319.47|5318.87|5319.1|5318.5|23
1723165200000|2024-08-09 01:00:00|5319.35|5318.75|5318.1|5317.5|5319.35|5318.75|5318.1|5317.5|102
1723165210000|2024-08-09 01:00:10|5318.35|5317.75|5319.1|5318.5|5319.1|5318.5|5318.22|5317.62|72
1723165220000|2024-08-09 01:00:20|5319.22|5318.62|5320.35|5319.75|5320.35|5319.75|5319.22|5318.62|30
1723165230000|2024-08-09 01:00:30|5320.1|5319.5|5319.97|5319.37|5320.6|5320|5319.97|5319.37|28
1723165240000|2024-08-09 01:00:40|5319.85|5319.25|5318.85|5318.25|5319.85|5319.25|5318.85|5318.25|21
1723165250000|2024-08-09 01:00:50|5318.6|5318|5319.35|5318.75|5319.35|5318.75|5317.97|5317.37|67
1723165260000|2024-08-09 01:01:00|5319.1|5318.5|5319.6|5319|5319.72|5319.12|5319.1|5318.5|34
1723165270000|2024-08-09 01:01:10|5319.47|5318.87|5319.72|5319.12|5319.85|5319.25|5319.35|5318.75|10
1723165280000|2024-08-09 01:01:20|5319.6|5319|5320.97|5320.37|5321.1|5320.5|5319.6|5319|46
1723165290000|2024-08-09 01:01:30|5321.22|5320.62|5321.35|5320.75|5321.72|5321.12|5321.1|5320.5|74
1723165300000|2024-08-09 01:01:40|5321.47|5320.87|5321.47|5320.87|5321.47|5320.87|5321.1|5320.5|21
1723165310000|2024-08-09 01:01:50|5321.6|5321|5321.6|5321|5322.1|5321.5|5321.6|5321|18
1723165320000|2024-08-09 01:02:00|5321.85|5321.25|5321.85|5321.25|5322.1|5321.5|5321.6|5321|17
1723165330000|2024-08-09 01:02:10|5321.72|5321.12|5321.6|5321|5321.72|5321.12|5321.35|5320.75|30
1723165340000|2024-08-09 01:02:20|5321.72|5321.12|5321.1|5320.5|5321.72|5321.12|5320.97|5320.37|22
1723165350000|2024-08-09 01:02:30|5320.97|5320.37|5320.35|5319.75|5321.1|5320.5|5320.1|5319.5|29
1723165360000|2024-08-09 01:02:40|5320.1|5319.5|5320.35|5319.75|5320.35|5319.75|5320.1|5319.5|15
1723165370000|2024-08-09 01:02:50|5320.22|5319.62|5320.35|5319.75|5320.6|5320|5320.22|5319.62|8
1723165380000|2024-08-09 01:03:00|5320.47|5319.87|5320.35|5319.75|5320.72|5320.12|5320.1|5319.5|27
1723165390000|2024-08-09 01:03:10|5320.22|5319.62|5320.1|5319.5|5320.35|5319.75|5320.1|5319.5|17
1723165400000|2024-08-09 01:03:20|5320.22|5319.62|5319.97|5319.37|5320.47|5319.87|5319.97|5319.37|10
1723165410000|2024-08-09 01:03:30|5320.1|5319.5|5320.85|5320.25|5320.97|5320.37|5319.97|5319.37|24
1723165420000|2024-08-09 01:03:40|5320.72|5320.12|5320.85|5320.25|5320.85|5320.25|5320.47|5319.87|30
1723165430000|2024-08-09 01:03:50|5321.22|5320.62|5321.35|5320.75|5321.6|5321|5321.1|5320.5|35
1723165440000|2024-08-09 01:04:00|5321.1|5320.5|5321.6|5321|5321.6|5321|5321.1|5320.5|12
1723165450000|2024-08-09 01:04:10|5321.35|5320.75|5321.6|5321|5321.6|5321|5321.35|5320.75|28
1723165460000|2024-08-09 01:04:20|5321.47|5320.87|5321.35|5320.75|5321.47|5320.87|5321.22|5320.62|10
1723165470000|2024-08-09 01:04:30|5321.47|5320.87|5321.97|5321.37|5322.1|5321.5|5321.35|5320.75|32
1723165480000|2024-08-09 01:04:40|5321.85|5321.25|5322.35|5321.75|5322.35|5321.75|5321.85|5321.25|29
1723165490000|2024-08-09 01:04:50|5322.47|5321.87|5322.1|5321.5|5322.47|5321.87|5321.97|5321.37|36
1723165500000|2024-08-09 01:05:00|5322.35|5321.75|5322.22|5321.62|5322.47|5321.87|5322.1|5321.5|23
1723165510000|2024-08-09 01:05:10|5322.35|5321.75|5322.22|5321.62|5322.35|5321.75|5322.1|5321.5|37
1723165520000|2024-08-09 01:05:20|5322.35|5321.75|5322.1|5321.5|5322.35|5321.75|5322.1|5321.5|8
1723165530000|2024-08-09 01:05:30|5321.85|5321.25|5322.35|5321.75|5322.35|5321.75|5321.72|5321.12|25
1723165540000|2024-08-09 01:05:40|5322.1|5321.5|5321.6|5321|5322.1|5321.5|5321.6|5321|42
1723165550000|2024-08-09 01:05:50|5321.47|5320.87|5321.6|5321|5321.6|5321|5321.22|5320.62|11
1723165560000|2024-08-09 01:06:00|5321.47|5320.87|5321.85|5321.25|5321.97|5321.37|5321.35|5320.75|14
1723165570000|2024-08-09 01:06:10|5321.6|5321|5321.85|5321.25|5321.85|5321.25|5321.1|5320.5|38
1723165580000|2024-08-09 01:06:20|5321.97|5321.37|5322.1|5321.5|5322.35|5321.75|5321.72|5321.12|17
1723165590000|2024-08-09 01:06:30|5321.85|5321.25|5322.1|5321.5|5322.1|5321.5|5321.72|5321.12|3
1723165600000|2024-08-09 01:06:40|5321.97|5321.37|5322.35|5321.75|5322.35|5321.75|5321.85|5321.25|7
1723165610000|2024-08-09 01:06:50|5322.47|5321.87|5322.85|5322.25|5322.85|5322.25|5322.35|5321.75|43
1723165620000|2024-08-09 01:07:00|5322.72|5322.12|5322.1|5321.5|5322.72|5322.12|5322.1|5321.5|26
1723165630000|2024-08-09 01:07:10|5321.97|5321.37|5322.1|5321.5|5322.1|5321.5|5321.85|5321.25|19
1723165640000|2024-08-09 01:07:20|5322.22|5321.62|5322.1|5321.5|5322.35|5321.75|5322.1|5321.5|18
1723165650000|2024-08-09 01:07:30|5321.85|5321.25|5321.85|5321.25|5321.85|5321.25|5321.85|5321.25|19
1723165660000|2024-08-09 01:07:40|5321.72|5321.12|5321.72|5321.12|5321.72|5321.12|5321.35|5320.75|18
1723165670000|2024-08-09 01:07:50|5321.6|5321|5321.6|5321|5321.6|5321|5321.35|5320.75|7
1723165680000|2024-08-09 01:08:00|5321.47|5320.87|5320.97|5320.37|5321.6|5321|5320.97|5320.37|31
1723165690000|2024-08-09 01:08:10|5321.1|5320.5|5320.35|5319.75|5321.1|5320.5|5320.22|5319.62|38
1723165700000|2024-08-09 01:08:20|5320.22|5319.62|5320.47|5319.87|5320.85|5320.25|5320.1|5319.5|13
1723165710000|2024-08-09 01:08:30|5320.6|5320|5320.97|5320.37|5321.1|5320.5|5320.6|5320|20
1723165720000|2024-08-09 01:08:40|5320.85|5320.25|5321.35|5320.75|5321.35|5320.75|5320.85|5320.25|39
1723165730000|2024-08-09 01:08:50|5321.6|5321|5321.97|5321.37|5322.1|5321.5|5321.47|5320.87|27
1723165740000|2024-08-09 01:09:00|5321.85|5321.25|5320.85|5320.25|5321.85|5321.25|5320.85|5320.25|58
1723165750000|2024-08-09 01:09:10|5320.72|5320.12|5320.22|5319.62|5320.72|5320.12|5320.1|5319.5|5
1723165760000|2024-08-09 01:09:20|5320.1|5319.5|5320.72|5320.12|5320.85|5320.25|5320.1|5319.5|16
1723165770000|2024-08-09 01:09:30|5320.85|5320.25|5320.85|5320.25|5320.85|5320.25|5320.6|5320|20
1723165780000|2024-08-09 01:09:40|5320.97|5320.37|5320.6|5320|5320.97|5320.37|5320.47|5319.87|12
1723165790000|2024-08-09 01:09:50|5320.72|5320.12|5321.1|5320.5|5321.1|5320.5|5320.72|5320.12|11
1723165800000|2024-08-09 01:10:00|5320.97|5320.37|5320.97|5320.37|5321.1|5320.5|5320.6|5320|17
1723165810000|2024-08-09 01:10:10|5321.1|5320.5|5321.85|5321.25|5321.85|5321.25|5320.85|5320.25|12
1723165820000|2024-08-09 01:10:20|5321.6|5321|5321.6|5321|5321.85|5321.25|5321.35|5320.75|19
1723165830000|2024-08-09 01:10:30|5321.47|5320.87|5321.85|5321.25|5321.85|5321.25|5321.47|5320.87|9
1723165840000|2024-08-09 01:10:40|5321.72|5321.12|5321.72|5321.12|5321.97|5321.37|5321.6|5321|25
1723165850000|2024-08-09 01:10:50|5321.35|5320.75|5321.35|5320.75|5321.85|5321.25|5321.35|5320.75|40
1723165860000|2024-08-09 01:11:00|5321.6|5321|5322.47|5321.87|5322.72|5322.12|5321.6|5321|72
1723165870000|2024-08-09 01:11:10|5322.35|5321.75|5322.47|5321.87|5322.6|5322|5322.35|5321.75|7
1723165880000|2024-08-09 01:11:20|5322.6|5322|5322.97|5322.37|5323.1|5322.5|5322.6|5322|33
1723165890000|2024-08-09 01:11:30|5322.85|5322.25|5322.72|5322.12|5322.85|5322.25|5322.6|5322|11
1723165900000|2024-08-09 01:11:40|5322.6|5322|5322.6|5322|5322.6|5322|5322.35|5321.75|25
1723165910000|2024-08-09 01:11:50|5322.47|5321.87|5322.35|5321.75|5322.6|5322|5322.35|5321.75|4
1723165920000|2024-08-09 01:12:00|5322.22|5321.62|5321.85|5321.25|5322.22|5321.62|5321.85|5321.25|35
1723165930000|2024-08-09 01:12:10|5321.6|5321|5322.22|5321.62|5322.22|5321.62|5321.6|5321|52
1723165940000|2024-08-09 01:12:20|5322.35|5321.75|5321.85|5321.25|5322.35|5321.75|5321.85|5321.25|13
1723165950000|2024-08-09 01:12:30|5321.72|5321.12|5321.1|5320.5|5321.85|5321.25|5321.1|5320.5|25
1723165960000|2024-08-09 01:12:40|5320.72|5320.12|5321.1|5320.5|5321.1|5320.5|5320.6|5320|29
1723165970000|2024-08-09 01:12:50|5320.97|5320.37|5320.6|5320|5320.97|5320.37|5320.47|5319.87|27
1723165980000|2024-08-09 01:13:00|5320.35|5319.75|5318.1|5317.5|5320.35|5319.75|5317.97|5317.37|179
1723165990000|2024-08-09 01:13:10|5318.35|5317.75|5318.22|5317.62|5318.47|5317.87|5318.1|5317.5|47
1723166000000|2024-08-09 01:13:20|5318.1|5317.5|5318.35|5317.75|5318.6|5318|5318.1|5317.5|82
1723166010000|2024-08-09 01:13:30|5318.22|5317.62|5318.35|5317.75|5318.47|5317.87|5317.97|5317.37|37
1723166020000|2024-08-09 01:13:40|5318.47|5317.87|5318.6|5318|5318.6|5318|5318.35|5317.75|16
1723166030000|2024-08-09 01:13:50|5318.72|5318.12|5319.1|5318.5|5319.1|5318.5|5318.6|5318|10
1723166040000|2024-08-09 01:14:00|5319.22|5318.62|5319.35|5318.75|5319.35|5318.75|5319.1|5318.5|25
1723166050000|2024-08-09 01:14:10|5319.1|5318.5|5318.97|5318.37|5319.1|5318.5|5318.85|5318.25|52
1723166060000|2024-08-09 01:14:20|5318.85|5318.25|5319.6|5319|5319.85|5319.25|5318.85|5318.25|41
1723166070000|2024-08-09 01:14:30|5319.47|5318.87|5319.85|5319.25|5319.85|5319.25|5319.47|5318.87|32
1723166080000|2024-08-09 01:14:40|5320.1|5319.5|5321.35|5320.75|5321.35|5320.75|5320.1|5319.5|119
1723166090000|2024-08-09 01:14:50|5321.47|5320.87|5321.85|5321.25|5321.85|5321.25|5321.35|5320.75|53
1723166100000|2024-08-09 01:15:00|5322.1|5321.5|5321.6|5321|5322.22|5321.62|5321.6|5321|30
1723166110000|2024-08-09 01:15:10|5321.47|5320.87|5321.85|5321.25|5321.85|5321.25|5321.22|5320.62|60
1723166120000|2024-08-09 01:15:20|5321.72|5321.12|5322.1|5321.5|5322.35|5321.75|5321.6|5321|45
1723166130000|2024-08-09 01:15:30|5321.97|5321.37|5320.6|5320|5322.1|5321.5|5320.6|5320|17
1723166140000|2024-08-09 01:15:40|5320.72|5320.12|5321.35|5320.75|5321.85|5321.25|5320.72|5320.12|107
1723166150000|2024-08-09 01:15:50|5321.22|5320.62|5321.1|5320.5|5321.22|5320.62|5320.85|5320.25|38
1723166160000|2024-08-09 01:16:00|5321.22|5320.62|5321.85|5321.25|5321.85|5321.25|5321.22|5320.62|9
1723166170000|2024-08-09 01:16:10|5321.97|5321.37|5321.35|5320.75|5321.97|5321.37|5321.35|5320.75|41
1723166180000|2024-08-09 01:16:20|5321.6|5321|5321.47|5320.87|5321.6|5321|5321.35|5320.75|4
1723166190000|2024-08-09 01:16:30|5321.6|5321|5321.6|5321|5321.85|5321.25|5321.47|5320.87|27
1723166200000|2024-08-09 01:16:40|5321.72|5321.12|5321.85|5321.25|5321.85|5321.25|5321.6|5321|3
1723166210000|2024-08-09 01:16:50|5321.6|5321|5321.85|5321.25|5321.85|5321.25|5321.6|5321|18
1723166220000|2024-08-09 01:17:00|5322.1|5321.5|5322.85|5322.25|5322.85|5322.25|5322.1|5321.5|40
1723166230000|2024-08-09 01:17:10|5322.72|5322.12|5322.47|5321.87|5322.72|5322.12|5322.1|5321.5|19
1723166240000|2024-08-09 01:17:20|5322.35|5321.75|5321.85|5321.25|5322.35|5321.75|5321.85|5321.25|16
1723166250000|2024-08-09 01:17:30|5322.1|5321.5|5320.97|5320.37|5322.1|5321.5|5320.97|5320.37|87
1723166260000|2024-08-09 01:17:40|5320.85|5320.25|5320.85|5320.25|5320.85|5320.25|5320.6|5320|31
1723166270000|2024-08-09 01:17:50|5320.97|5320.37|5320.6|5320|5320.97|5320.37|5320.6|5320|7
1723166280000|2024-08-09 01:18:00|5320.47|5319.87|5320.6|5320|5320.85|5320.25|5320.47|5319.87|31
1723166290000|2024-08-09 01:18:10|5320.72|5320.12|5320.72|5320.12|5321.1|5320.5|5320.6|5320|29
1723166300000|2024-08-09 01:18:20|5320.85|5320.25|5320.1|5319.5|5320.85|5320.25|5320.1|5319.5|10
1723166310000|2024-08-09 01:18:30|5320.35|5319.75|5320.22|5319.62|5320.35|5319.75|5319.97|5319.37|26
1723166320000|2024-08-09 01:18:40|5320.35|5319.75|5319.85|5319.25|5320.35|5319.75|5319.85|5319.25|12
1723166330000|2024-08-09 01:18:50|5319.97|5319.37|5320.22|5319.62|5320.35|5319.75|5319.85|5319.25|13
1723166340000|2024-08-09 01:19:00|5320.35|5319.75|5321.1|5320.5|5321.1|5320.5|5320.35|5319.75|29
1723166350000|2024-08-09 01:19:10|5321.22|5320.62|5321.1|5320.5|5321.35|5320.75|5321.1|5320.5|12
1723166360000|2024-08-09 01:19:20|5321.22|5320.62|5320.6|5320|5321.47|5320.87|5320.6|5320|178
1723166370000|2024-08-09 01:19:30|5320.35|5319.75|5319.35|5318.75|5320.72|5320.12|5318.85|5318.25|195
1723166380000|2024-08-09 01:19:40|5319.1|5318.5|5318.85|5318.25|5319.35|5318.75|5318.85|5318.25|31
1723166390000|2024-08-09 01:19:50|5318.97|5318.37|5318.72|5318.12|5318.97|5318.37|5318.47|5317.87|34
1723166400000|2024-08-09 01:20:00|5318.85|5318.25|5319.35|5318.75|5320.35|5319.75|5318.72|5318.12|48
1723166410000|2024-08-09 01:20:10|5319.22|5318.62|5319.85|5319.25|5319.85|5319.25|5318.85|5318.25|50
1723166420000|2024-08-09 01:20:20|5319.72|5319.12|5319.47|5318.87|5319.72|5319.12|5319.35|5318.75|25
1723166430000|2024-08-09 01:20:30|5319.35|5318.75|5319.6|5319|5319.6|5319|5319.35|5318.75|4
1723166440000|2024-08-09 01:20:40|5319.72|5319.12|5320.35|5319.75|5320.35|5319.75|5319.72|5319.12|36
1723166450000|2024-08-09 01:20:50|5319.97|5319.37|5319.72|5319.12|5319.97|5319.37|5319.6|5319|21
1723166460000|2024-08-09 01:21:00|5319.6|5319|5320.35|5319.75|5320.35|5319.75|5319.6|5319|17
1723166470000|2024-08-09 01:21:10|5320.6|5320|5320.35|5319.75|5320.97|5320.37|5320.22|5319.62|36
1723166480000|2024-08-09 01:21:20|5320.47|5319.87|5320.1|5319.5|5321.1|5320.5|5319.72|5319.12|70
1723166490000|2024-08-09 01:21:30|5319.97|5319.37|5319.85|5319.25|5319.97|5319.37|5319.6|5319|52
1723166500000|2024-08-09 01:21:40|5319.72|5319.12|5320.1|5319.5|5320.1|5319.5|5319.6|5319|47
1723166510000|2024-08-09 01:21:50|5319.97|5319.37|5319.47|5318.87|5320.1|5319.5|5319.47|5318.87|26
1723166520000|2024-08-09 01:22:00|5319.72|5319.12|5319.72|5319.12|5319.85|5319.25|5319.47|5318.87|39
1723166530000|2024-08-09 01:22:10|5319.6|5319|5320.35|5319.75|5320.35|5319.75|5319.6|5319|26
1723166540000|2024-08-09 01:22:20|5320.22|5319.62|5319.1|5318.5|5320.35|5319.75|5319.1|5318.5|50
1723166550000|2024-08-09 01:22:30|5319.22|5318.62|5319.35|5318.75|5319.35|5318.75|5319.1|5318.5|21
1723166560000|2024-08-09 01:22:40|5319.47|5318.87|5319.35|5318.75|5319.47|5318.87|5319.22|5318.62|9
1723166570000|2024-08-09 01:22:50|5319.47|5318.87|5319.1|5318.5|5319.6|5319|5319.1|5318.5|22
1723166580000|2024-08-09 01:23:00|5318.85|5318.25|5319.6|5319|5319.85|5319.25|5318.85|5318.25|63
1723166590000|2024-08-09 01:23:10|5319.72|5319.12|5319.35|5318.75|5319.72|5319.12|5319.35|5318.75|4
1723166600000|2024-08-09 01:23:20|5319.47|5318.87|5319.72|5319.12|5319.72|5319.12|5319.47|5318.87|7
1723166610000|2024-08-09 01:23:30|5319.6|5319|5319.35|5318.75|5319.97|5319.37|5319.1|5318.5|29
1723166620000|2024-08-09 01:23:40|5319.47|5318.87|5318.97|5318.37|5319.6|5319|5318.97|5318.37|14
1723166630000|2024-08-09 01:23:50|5319.1|5318.5|5318.97|5318.37|5319.22|5318.62|5318.97|5318.37|4
1723166640000|2024-08-09 01:24:00|5319.1|5318.5|5318.72|5318.12|5319.35|5318.75|5318.22|5317.62|76
1723166650000|2024-08-09 01:24:10|5318.6|5318|5318.35|5317.75|5318.72|5318.12|5318.22|5317.62|15
1723166660000|2024-08-09 01:24:20|5318.47|5317.87|5318.85|5318.25|5319.22|5318.62|5318.47|5317.87|80
1723166670000|2024-08-09 01:24:30|5318.72|5318.12|5318.85|5318.25|5319.35|5318.75|5318.72|5318.12|26
1723166680000|2024-08-09 01:24:40|5318.72|5318.12|5318.47|5317.87|5318.85|5318.25|5318.47|5317.87|18
1723166690000|2024-08-09 01:24:50|5318.6|5318|5318.72|5318.12|5318.85|5318.25|5318.35|5317.75|8
1723166700000|2024-08-09 01:25:00|5318.6|5318|5320.35|5319.75|5320.35|5319.75|5318.6|5318|36
1723166710000|2024-08-09 01:25:10|5320.47|5319.87|5320.1|5319.5|5320.72|5320.12|5320.1|5319.5|54
1723166720000|2024-08-09 01:25:20|5320.35|5319.75|5320.85|5320.25|5320.85|5320.25|5320.35|5319.75|12
1723166730000|2024-08-09 01:25:30|5320.97|5320.37|5321.22|5320.62|5321.6|5321|5320.85|5320.25|41
1723166740000|2024-08-09 01:25:40|5321.1|5320.5|5320.85|5320.25|5321.22|5320.62|5320.85|5320.25|31
1723166750000|2024-08-09 01:25:50|5320.6|5320|5320.85|5320.25|5320.97|5320.37|5320.47|5319.87|28
1723166760000|2024-08-09 01:26:00|5321.1|5320.5|5321.47|5320.87|5321.6|5321|5320.72|5320.12|26
1723166770000|2024-08-09 01:26:10|5321.6|5321|5320.97|5320.37|5321.6|5321|5320.85|5320.25|15
1723166780000|2024-08-09 01:26:20|5321.1|5320.5|5320.85|5320.25|5321.1|5320.5|5320.85|5320.25|2
1723166790000|2024-08-09 01:26:30|5320.97|5320.37|5320.97|5320.37|5321.1|5320.5|5320.6|5320|19
1723166800000|2024-08-09 01:26:40|5320.85|5320.25|5320.47|5319.87|5320.85|5320.25|5320.35|5319.75|9
1723166810000|2024-08-09 01:26:50|5320.35|5319.75|5319.72|5319.12|5320.47|5319.87|5319.6|5319|19
1723166820000|2024-08-09 01:27:00|5319.6|5319|5318.97|5318.37|5319.85|5319.25|5318.85|5318.25|20
1723166830000|2024-08-09 01:27:10|5318.85|5318.25|5318.85|5318.25|5319.1|5318.5|5318.6|5318|16
1723166840000|2024-08-09 01:27:20|5318.97|5318.37|5319.1|5318.5|5319.35|5318.75|5318.85|5318.25|34
1723166850000|2024-08-09 01:27:30|5319.22|5318.62|5319.97|5319.37|5319.97|5319.37|5319.1|5318.5|6
1723166860000|2024-08-09 01:27:40|5320.1|5319.5|5320.35|5319.75|5320.35|5319.75|5319.85|5319.25|14
1723166870000|2024-08-09 01:27:50|5320.22|5319.62|5319.85|5319.25|5320.22|5319.62|5319.85|5319.25|8
1723166880000|2024-08-09 01:28:00|5319.72|5319.12|5319.97|5319.37|5320.1|5319.5|5319.72|5319.12|10
1723166890000|2024-08-09 01:28:10|5320.1|5319.5|5320.35|5319.75|5320.35|5319.75|5319.6|5319|21
1723166900000|2024-08-09 01:28:20|5320.22|5319.62|5320.22|5319.62|5320.35|5319.75|5320.22|5319.62|3
1723166910000|2024-08-09 01:28:30|5320.35|5319.75|5320.35|5319.75|5320.35|5319.75|5320.1|5319.5|4
1723166920000|2024-08-09 01:28:40|5320.22|5319.62|5320.22|5319.62|5320.22|5319.62|5319.85|5319.25|3
1723166930000|2024-08-09 01:28:50|5320.35|5319.75|5319.85|5319.25|5320.35|5319.75|5319.85|5319.25|18
1723166940000|2024-08-09 01:29:00|5319.97|5319.37|5320.6|5320|5320.72|5320.12|5319.97|5319.37|9
1723166950000|2024-08-09 01:29:10|5320.35|5319.75|5320.22|5319.62|5320.47|5319.87|5320.1|5319.5|13
1723166960000|2024-08-09 01:29:20|5320.1|5319.5|5320.22|5319.62|5320.35|5319.75|5319.85|5319.25|12
1723166970000|2024-08-09 01:29:30|5320.1|5319.5|5319.85|5319.25|5320.35|5319.75|5319.85|5319.25|2
1723166980000|2024-08-09 01:29:40|5319.97|5319.37|5320.1|5319.5|5320.1|5319.5|5319.85|5319.25|4
1723166990000|2024-08-09 01:29:50|5319.97|5319.37|5320.22|5319.62|5320.22|5319.62|5319.85|5319.25|7
1723167000000|2024-08-09 01:30:00|5320.1|5319.5|5321.1|5320.5|5321.6|5321|5320.1|5319.5|82
1723167010000|2024-08-09 01:30:10|5321.22|5320.62|5321.6|5321|5321.6|5321|5320.85|5320.25|24
1723167020000|2024-08-09 01:30:20|5321.85|5321.25|5321.6|5321|5321.85|5321.25|5321.35|5320.75|58
1723167030000|2024-08-09 01:30:30|5321.47|5320.87|5321.6|5321|5321.85|5321.25|5321.35|5320.75|20
1723167040000|2024-08-09 01:30:40|5321.72|5321.12|5321.35|5320.75|5321.85|5321.25|5321.35|5320.75|17
1723167050000|2024-08-09 01:30:50|5321.22|5320.62|5321.35|5320.75|5321.35|5320.75|5320.97|5320.37|16
1723167060000|2024-08-09 01:31:00|5321.22|5320.62|5320.35|5319.75|5321.35|5320.75|5320.35|5319.75|42
1723167070000|2024-08-09 01:31:10|5320.22|5319.62|5319.85|5319.25|5320.35|5319.75|5319.35|5318.75|47
1723167080000|2024-08-09 01:31:20|5319.72|5319.12|5320.22|5319.62|5320.22|5319.62|5319.6|5319|11
1723167090000|2024-08-09 01:31:30|5320.35|5319.75|5320.85|5320.25|5320.85|5320.25|5320.1|5319.5|9
1723167100000|2024-08-09 01:31:40|5320.72|5320.12|5320.85|5320.25|5320.85|5320.25|5320.35|5319.75|23
1723167110000|2024-08-09 01:31:50|5320.72|5320.12|5321.85|5321.25|5321.85|5321.25|5320.72|5320.12|46
1723167120000|2024-08-09 01:32:00|5322.35|5321.75|5322.6|5322|5322.6|5322|5321.85|5321.25|37
1723167130000|2024-08-09 01:32:10|5323.6|5323|5323.35|5322.75|5323.6|5323|5323.1|5322.5|95
1723167140000|2024-08-09 01:32:20|5323.47|5322.87|5323.72|5323.12|5324.35|5323.75|5323.22|5322.62|206
1723167150000|2024-08-09 01:32:30|5323.6|5323|5323.1|5322.5|5323.72|5323.12|5322.97|5322.37|34
1723167160000|2024-08-09 01:32:40|5323.22|5322.62|5323.72|5323.12|5323.72|5323.12|5323.22|5322.62|18
1723167170000|2024-08-09 01:32:50|5323.6|5323|5323.97|5323.37|5323.97|5323.37|5323.6|5323|13
1723167180000|2024-08-09 01:33:00|5324.1|5323.5|5324.22|5323.62|5324.47|5323.87|5323.85|5323.25|57
1723167190000|2024-08-09 01:33:10|5324.35|5323.75|5324.6|5324|5324.72|5324.12|5324.1|5323.5|79
1723167200000|2024-08-09 01:33:20|5324.72|5324.12|5324.72|5324.12|5325.6|5325|5324.6|5324|113
1723167210000|2024-08-09 01:33:30|5324.85|5324.25|5324.1|5323.5|5325.1|5324.5|5324.1|5323.5|33
1723167220000|2024-08-09 01:33:40|5323.97|5323.37|5323.72|5323.12|5324.35|5323.75|5323.6|5323|23
1723167230000|2024-08-09 01:33:50|5323.85|5323.25|5322.85|5322.25|5323.85|5323.25|5322.85|5322.25|66
1723167240000|2024-08-09 01:34:00|5322.97|5322.37|5321.97|5321.37|5322.97|5322.37|5321.85|5321.25|55
1723167250000|2024-08-09 01:34:10|5322.1|5321.5|5320.6|5320|5322.1|5321.5|5320.6|5320|88
1723167260000|2024-08-09 01:34:20|5320.85|5320.25|5321.47|5320.87|5321.47|5320.87|5320.72|5320.12|33
1723167270000|2024-08-09 01:34:30|5321.35|5320.75|5321.72|5321.12|5322.1|5321.5|5321.35|5320.75|23
1723167280000|2024-08-09 01:34:40|5321.85|5321.25|5322.47|5321.87|5322.6|5322|5321.72|5321.12|16
1723167290000|2024-08-09 01:34:50|5322.35|5321.75|5322.1|5321.5|5322.6|5322|5322.1|5321.5|19
1723167300000|2024-08-09 01:35:00|5322.22|5321.62|5322.22|5321.62|5322.47|5321.87|5322.1|5321.5|26
1723167310000|2024-08-09 01:35:10|5322.1|5321.5|5322.1|5321.5|5322.35|5321.75|5322.1|5321.5|8
1723167320000|2024-08-09 01:35:20|5322.22|5321.62|5322.85|5322.25|5322.85|5322.25|5322.22|5321.62|23
1723167330000|2024-08-09 01:35:30|5322.72|5322.12|5322.6|5322|5323.1|5322.5|5322.6|5322|33
1723167340000|2024-08-09 01:35:40|5322.72|5322.12|5322.85|5322.25|5322.85|5322.25|5322.6|5322|7
1723167350000|2024-08-09 01:35:50|5322.72|5322.12|5322.85|5322.25|5322.97|5322.37|5322.72|5322.12|6
1723167360000|2024-08-09 01:36:00|5323.1|5322.5|5322.85|5322.25|5323.35|5322.75|5322.72|5322.12|26
1723167370000|2024-08-09 01:36:10|5322.72|5322.12|5324.6|5324|5324.6|5324|5322.72|5322.12|60
1723167380000|2024-08-09 01:36:20|5324.47|5323.87|5324.6|5324|5324.6|5324|5324.1|5323.5|28
1723167390000|2024-08-09 01:36:30|5324.72|5324.12|5324.35|5323.75|5325.1|5324.5|5323.97|5323.37|86
1723167400000|2024-08-09 01:36:40|5324.47|5323.87|5323.85|5323.25|5324.47|5323.87|5323.85|5323.25|43
1723167410000|2024-08-09 01:36:50|5323.97|5323.37|5324.35|5323.75|5324.35|5323.75|5323.85|5323.25|12
1723167420000|2024-08-09 01:37:00|5324.22|5323.62|5324.72|5324.12|5324.72|5324.12|5324.22|5323.62|21
1723167430000|2024-08-09 01:37:10|5324.85|5324.25|5325.97|5325.37|5326.35|5325.75|5324.47|5323.87|170
1723167440000|2024-08-09 01:37:20|5326.1|5325.5|5325.85|5325.25|5326.22|5325.62|5325.6|5325|28
1723167450000|2024-08-09 01:37:30|5325.6|5325|5325.97|5325.37|5326.1|5325.5|5325.47|5324.87|39
1723167460000|2024-08-09 01:37:40|5325.85|5325.25|5325.35|5324.75|5325.85|5325.25|5325.22|5324.62|29
1723167470000|2024-08-09 01:37:50|5325.22|5324.62|5324.85|5324.25|5325.35|5324.75|5324.85|5324.25|28
1723167480000|2024-08-09 01:38:00|5324.97|5324.37|5325.47|5324.87|5325.6|5325|5324.85|5324.25|22
1723167490000|2024-08-09 01:38:10|5325.35|5324.75|5325.6|5325|5325.6|5325|5325.35|5324.75|4
1723167500000|2024-08-09 01:38:20|5325.47|5324.87|5325.6|5325|5325.6|5325|5325.35|5324.75|8
1723167510000|2024-08-09 01:38:30|5325.47|5324.87|5325.6|5325|5325.6|5325|5325.47|5324.87|3
1723167520000|2024-08-09 01:38:40|5325.47|5324.87|5325.6|5325|5325.6|5325|5325.35|5324.75|3
1723167530000|2024-08-09 01:38:50|5325.35|5324.75|5324.72|5324.12|5325.6|5325|5324.47|5323.87|33
1723167540000|2024-08-09 01:39:00|5324.6|5324|5324.6|5324|5324.97|5324.37|5324.35|5323.75|18
1723167550000|2024-08-09 01:39:10|5324.72|5324.12|5324.22|5323.62|5324.85|5324.25|5324.22|5323.62|5
1723167560000|2024-08-09 01:39:20|5324.35|5323.75|5323.97|5323.37|5324.35|5323.75|5323.72|5323.12|38
1723167570000|2024-08-09 01:39:30|5324.1|5323.5|5324.35|5323.75|5324.35|5323.75|5323.97|5323.37|8
1723167580000|2024-08-09 01:39:40|5324.22|5323.62|5323.85|5323.25|5324.35|5323.75|5323.85|5323.25|16
1723167590000|2024-08-09 01:39:50|5323.72|5323.12|5324.6|5324|5324.72|5324.12|5323.72|5323.12|43
1723167600000|2024-08-09 01:40:00|5324.72|5324.12|5325.35|5324.75|5325.47|5324.87|5324.6|5324|18
1723167610000|2024-08-09 01:40:10|5325.6|5325|5325.1|5324.5|5325.6|5325|5324.97|5324.37|43
1723167620000|2024-08-09 01:40:20|5324.97|5324.37|5325.35|5324.75|5325.35|5324.75|5324.85|5324.25|4
1723167630000|2024-08-09 01:40:30|5325.47|5324.87|5325.85|5325.25|5325.85|5325.25|5325.47|5324.87|18
1723167640000|2024-08-09 01:40:40|5325.72|5325.12|5325.47|5324.87|5325.85|5325.25|5325.35|5324.75|5
1723167650000|2024-08-09 01:40:50|5325.35|5324.75|5324.85|5324.25|5325.6|5325|5324.85|5324.25|8
1723167660000|2024-08-09 01:41:00|5324.72|5324.12|5324.1|5323.5|5324.72|5324.12|5324.1|5323.5|16
1723167670000|2024-08-09 01:41:10|5323.97|5323.37|5324.1|5323.5|5324.1|5323.5|5323.72|5323.12|28
1723167680000|2024-08-09 01:41:20|5323.97|5323.37|5323.85|5323.25|5323.97|5323.37|5323.6|5323|14
1723167690000|2024-08-09 01:41:30|5323.72|5323.12|5323.97|5323.37|5324.1|5323.5|5323.72|5323.12|6
1723167700000|2024-08-09 01:41:40|5323.85|5323.25|5324.1|5323.5|5324.22|5323.62|5323.85|5323.25|7
1723167710000|2024-08-09 01:41:50|5324.22|5323.62|5324.1|5323.5|5324.6|5324|5324.1|5323.5|19
1723167720000|2024-08-09 01:42:00|5324.22|5323.62|5324.72|5324.12|5324.72|5324.12|5324.22|5323.62|21
1723167730000|2024-08-09 01:42:10|5324.6|5324|5324.35|5323.75|5324.72|5324.12|5324.35|5323.75|10
1723167740000|2024-08-09 01:42:20|5324.47|5323.87|5324.72|5324.12|5324.85|5324.25|5324.1|5323.5|18
1723167750000|2024-08-09 01:42:30|5324.85|5324.25|5324.6|5324|5325.1|5324.5|5324.6|5324|24
1723167760000|2024-08-09 01:42:40|5324.47|5323.87|5324.6|5324|5324.6|5324|5324.47|5323.87|0
1723167770000|2024-08-09 01:42:50|5324.72|5324.12|5324.47|5323.87|5324.85|5324.25|5324.35|5323.75|5
1723167780000|2024-08-09 01:43:00|5324.6|5324|5324.6|5324|5324.72|5324.12|5324.47|5323.87|7
1723167790000|2024-08-09 01:43:10|5324.72|5324.12|5324.47|5323.87|5324.85|5324.25|5324.35|5323.75|8
1723167800000|2024-08-09 01:43:20|5324.35|5323.75|5324.97|5324.37|5324.97|5324.37|5324.35|5323.75|18
1723167810000|2024-08-09 01:43:30|5324.85|5324.25|5324.72|5324.12|5325.1|5324.5|5324.6|5324|8
1723167820000|2024-08-09 01:43:40|5324.6|5324|5324.1|5323.5|5324.85|5324.25|5324.1|5323.5|8
1723167830000|2024-08-09 01:43:50|5324.22|5323.62|5324.1|5323.5|5324.22|5323.62|5324.1|5323.5|5
1723167840000|2024-08-09 01:44:00|5323.6|5323|5323.72|5323.12|5324.22|5323.62|5323.6|5323|14
1723167850000|2024-08-09 01:44:10|5323.85|5323.25|5324.22|5323.62|5324.22|5323.62|5323.85|5323.25|9
1723167860000|2024-08-09 01:44:20|5324.35|5323.75|5323.6|5323|5324.47|5323.87|5323.6|5323|15
1723167870000|2024-08-09 01:44:30|5323.47|5322.87|5323.72|5323.12|5323.72|5323.12|5323.35|5322.75|16
1723167880000|2024-08-09 01:44:40|5323.85|5323.25|5322.85|5322.25|5323.85|5323.25|5322.85|5322.25|33
1723167890000|2024-08-09 01:44:50|5322.97|5322.37|5323.22|5322.62|5323.35|5322.75|5322.85|5322.25|16
1723167900000|2024-08-09 01:45:00|5323.35|5322.75|5322.97|5322.37|5323.35|5322.75|5322.85|5322.25|6
1723167910000|2024-08-09 01:45:10|5322.85|5322.25|5322.6|5322|5323.1|5322.5|5322.35|5321.75|40
1723167920000|2024-08-09 01:45:20|5322.47|5321.87|5322.97|5322.37|5322.97|5322.37|5322.47|5321.87|10
1723167930000|2024-08-09 01:45:30|5322.85|5322.25|5322.85|5322.25|5322.97|5322.37|5322.72|5322.12|10
1723167940000|2024-08-09 01:45:40|5322.6|5322|5322.85|5322.25|5322.85|5322.25|5322.35|5321.75|9
1723167950000|2024-08-09 01:45:50|5322.97|5322.37|5322.85|5322.25|5323.35|5322.75|5322.85|5322.25|6
1723167960000|2024-08-09 01:46:00|5322.72|5322.12|5322.6|5322|5322.85|5322.25|5322.35|5321.75|8
1723167970000|2024-08-09 01:46:10|5322.47|5321.87|5322.85|5322.25|5322.97|5322.37|5322.47|5321.87|12
1723167980000|2024-08-09 01:46:20|5322.97|5322.37|5323.35|5322.75|5323.35|5322.75|5322.72|5322.12|18
1723167990000|2024-08-09 01:46:30|5323.47|5322.87|5323.47|5322.87|5323.6|5323|5323.35|5322.75|4
1723168000000|2024-08-09 01:46:40|5323.6|5323|5323.6|5323|5323.72|5323.12|5323.47|5322.87|5
1723168010000|2024-08-09 01:46:50|5323.35|5322.75|5323.6|5323|5323.97|5323.37|5322.85|5322.25|25
1723168020000|2024-08-09 01:47:00|5323.72|5323.12|5323.6|5323|5323.85|5323.25|5323.6|5323|12
1723168030000|2024-08-09 01:47:10|5323.72|5323.12|5323.85|5323.25|5324.1|5323.5|5323.6|5323|12
1723168040000|2024-08-09 01:47:20|5323.72|5323.12|5323.72|5323.12|5323.72|5323.12|5323.35|5322.75|12
1723168050000|2024-08-09 01:47:30|5323.6|5323|5323.72|5323.12|5323.72|5323.12|5323.35|5322.75|5
1723168060000|2024-08-09 01:47:40|5323.97|5323.37|5324.1|5323.5|5324.1|5323.5|5323.85|5323.25|12
1723168070000|2024-08-09 01:47:50|5324.47|5323.87|5324.35|5323.75|5324.47|5323.87|5324.1|5323.5|16
1723168080000|2024-08-09 01:48:00|5324.47|5323.87|5324.1|5323.5|5324.6|5324|5324.1|5323.5|17
1723168090000|2024-08-09 01:48:10|5324.22|5323.62|5323.97|5323.37|5324.35|5323.75|5323.85|5323.25|11
1723168100000|2024-08-09 01:48:20|5323.85|5323.25|5324.35|5323.75|5324.35|5323.75|5323.85|5323.25|7
1723168110000|2024-08-09 01:48:30|5324.22|5323.62|5323.72|5323.12|5324.22|5323.62|5323.6|5323|20
1723168120000|2024-08-09 01:48:40|5323.6|5323|5323.72|5323.12|5323.72|5323.12|5323.35|5322.75|49
1723168130000|2024-08-09 01:48:50|5323.6|5323|5323.85|5323.25|5323.97|5323.37|5323.6|5323|11
1723168140000|2024-08-09 01:49:00|5323.72|5323.12|5324.1|5323.5|5324.1|5323.5|5323.6|5323|5
1723168150000|2024-08-09 01:49:10|5323.97|5323.37|5324.1|5323.5|5324.35|5323.75|5323.85|5323.25|11
1723168160000|2024-08-09 01:49:20|5324.22|5323.62|5324.1|5323.5|5324.22|5323.62|5323.85|5323.25|2
1723168170000|2024-08-09 01:49:30|5324.22|5323.62|5324.1|5323.5|5324.22|5323.62|5324.1|5323.5|3
1723168180000|2024-08-09 01:49:40|5324.22|5323.62|5324.1|5323.5|5324.35|5323.75|5324.1|5323.5|10
1723168190000|2024-08-09 01:49:50|5324.22|5323.62|5324.35|5323.75|5324.6|5324|5324.1|5323.5|10
1723168200000|2024-08-09 01:50:00|5324.47|5323.87|5324.47|5323.87|5324.6|5324|5324.35|5323.75|4
1723168210000|2024-08-09 01:50:10|5324.6|5324|5324.35|5323.75|5324.6|5324|5323.85|5323.25|36
1723168220000|2024-08-09 01:50:20|5324.47|5323.87|5324.35|5323.75|5324.6|5324|5324.1|5323.5|10
1723168230000|2024-08-09 01:50:30|5324.6|5324|5324.35|5323.75|5324.6|5324|5324.35|5323.75|5
1723168240000|2024-08-09 01:50:40|5324.22|5323.62|5323.85|5323.25|5324.22|5323.62|5323.85|5323.25|38
1723168250000|2024-08-09 01:50:50|5323.97|5323.37|5323.85|5323.25|5324.1|5323.5|5323.85|5323.25|6
1723168260000|2024-08-09 01:51:00|5323.72|5323.12|5323.85|5323.25|5324.1|5323.5|5323.6|5323|6
1723168270000|2024-08-09 01:51:10|5323.97|5323.37|5323.85|5323.25|5323.97|5323.37|5323.85|5323.25|2
1723168280000|2024-08-09 01:51:20|5323.72|5323.12|5323.35|5322.75|5323.72|5323.12|5323.35|5322.75|14
1723168290000|2024-08-09 01:51:30|5323.1|5322.5|5323.1|5322.5|5323.1|5322.5|5323.1|5322.5|6
1723168300000|2024-08-09 01:51:40|5322.97|5322.37|5323.1|5322.5|5323.1|5322.5|5322.97|5322.37|9
1723168310000|2024-08-09 01:51:50|5322.97|5322.37|5323.1|5322.5|5323.1|5322.5|5322.85|5322.25|11
1723168320000|2024-08-09 01:52:00|5322.85|5322.25|5322.35|5321.75|5322.97|5322.37|5322.22|5321.62|41
1723168330000|2024-08-09 01:52:10|5322.47|5321.87|5322.72|5322.12|5322.72|5322.12|5322.22|5321.62|28
1723168340000|2024-08-09 01:52:20|5322.85|5322.25|5322.85|5322.25|5322.97|5322.37|5322.72|5322.12|7
1723168350000|2024-08-09 01:52:30|5323.1|5322.5|5323.6|5323|5323.6|5323|5323.1|5322.5|10
1723168360000|2024-08-09 01:52:40|5323.72|5323.12|5323.72|5323.12|5323.97|5323.37|5323.35|5322.75|22
1723168370000|2024-08-09 01:52:50|5323.85|5323.25|5323.72|5323.12|5323.85|5323.25|5323.6|5323|7
1723168380000|2024-08-09 01:53:00|5323.6|5323|5324.6|5324|5324.6|5324|5323.6|5323|10
1723168390000|2024-08-09 01:53:10|5324.47|5323.87|5324.6|5324|5324.6|5324|5324.35|5323.75|15
1723168400000|2024-08-09 01:53:20|5324.35|5323.75|5324.72|5324.12|5324.97|5324.37|5324.35|5323.75|13
1723168410000|2024-08-09 01:53:30|5324.6|5324|5324.6|5324|5324.72|5324.12|5324.6|5324|16
1723168420000|2024-08-09 01:53:40|5324.35|5323.75|5324.22|5323.62|5324.35|5323.75|5324.1|5323.5|12
1723168430000|2024-08-09 01:53:50|5324.1|5323.5|5324.35|5323.75|5324.35|5323.75|5323.85|5323.25|19
1723168440000|2024-08-09 01:54:00|5324.22|5323.62|5323.85|5323.25|5324.35|5323.75|5323.85|5323.25|6
1723168450000|2024-08-09 01:54:10|5323.97|5323.37|5323.85|5323.25|5324.1|5323.5|5323.85|5323.25|2
1723168460000|2024-08-09 01:54:20|5324.1|5323.5|5323.85|5323.25|5324.1|5323.5|5323.72|5323.12|12
1723168470000|2024-08-09 01:54:30|5323.72|5323.12|5324.1|5323.5|5324.22|5323.62|5323.47|5322.87|17
1723168480000|2024-08-09 01:54:40|5323.97|5323.37|5324.1|5323.5|5324.22|5323.62|5323.97|5323.37|2
1723168490000|2024-08-09 01:54:50|5324.22|5323.62|5323.97|5323.37|5324.47|5323.87|5323.85|5323.25|9
1723168500000|2024-08-09 01:55:00|5323.85|5323.25|5323.85|5323.25|5323.97|5323.37|5323.6|5323|6
1723168510000|2024-08-09 01:55:10|5323.72|5323.12|5323.85|5323.25|5323.97|5323.37|5323.6|5323|10
1723168520000|2024-08-09 01:55:20|5323.97|5323.37|5324.35|5323.75|5324.35|5323.75|5323.85|5323.25|4
1723168530000|2024-08-09 01:55:30|5324.22|5323.62|5324.1|5323.5|5324.35|5323.75|5324.1|5323.5|14
1723168540000|2024-08-09 01:55:40|5324.22|5323.62|5324.47|5323.87|5324.47|5323.87|5324.22|5323.62|12
1723168550000|2024-08-09 01:55:50|5324.35|5323.75|5324.47|5323.87|5324.6|5324|5324.35|5323.75|4
1723168560000|2024-08-09 01:56:00|5324.6|5324|5325.1|5324.5|5325.1|5324.5|5324.6|5324|7
1723168570000|2024-08-09 01:56:10|5324.85|5324.25|5325.35|5324.75|5325.35|5324.75|5324.85|5324.25|29
1723168580000|2024-08-09 01:56:20|5325.47|5324.87|5326.47|5325.87|5326.6|5326|5325.35|5324.75|95
1723168590000|2024-08-09 01:56:30|5326.6|5326|5326.85|5326.25|5327.1|5326.5|5326.35|5325.75|111
1723168600000|2024-08-09 01:56:40|5326.72|5326.12|5326.6|5326|5326.97|5326.37|5326.35|5325.75|14
1723168610000|2024-08-09 01:56:50|5326.35|5325.75|5326.35|5325.75|5326.47|5325.87|5326.1|5325.5|15
1723168620000|2024-08-09 01:57:00|5326.22|5325.62|5326.1|5325.5|5326.47|5325.87|5326.1|5325.5|17
1723168630000|2024-08-09 01:57:10|5325.85|5325.25|5325.1|5324.5|5325.85|5325.25|5324.85|5324.25|26
1723168640000|2024-08-09 01:57:20|5325.22|5324.62|5324.6|5324|5325.22|5324.62|5324.6|5324|7
1723168650000|2024-08-09 01:57:30|5324.22|5323.62|5324.1|5323.5|5324.47|5323.87|5324.1|5323.5|18
1723168660000|2024-08-09 01:57:40|5324.22|5323.62|5324.85|5324.25|5324.85|5324.25|5324.1|5323.5|2
1723168670000|2024-08-09 01:57:50|5324.72|5324.12|5324.35|5323.75|5324.72|5324.12|5324.35|5323.75|8
1723168680000|2024-08-09 01:58:00|5324.47|5323.87|5324.72|5324.12|5324.85|5324.25|5324.22|5323.62|35
1723168690000|2024-08-09 01:58:10|5324.6|5324|5324.85|5324.25|5324.85|5324.25|5324.6|5324|1
1723168700000|2024-08-09 01:58:20|5324.97|5324.37|5325.1|5324.5|5325.1|5324.5|5324.85|5324.25|3
1723168710000|2024-08-09 01:58:30|5324.97|5324.37|5324.85|5324.25|5325.1|5324.5|5324.85|5324.25|6
1723168720000|2024-08-09 01:58:40|5324.6|5324|5323.97|5323.37|5324.6|5324|5323.85|5323.25|24
1723168730000|2024-08-09 01:58:50|5323.85|5323.25|5323.6|5323|5324.1|5323.5|5323.47|5322.87|29
1723168740000|2024-08-09 01:59:00|5323.72|5323.12|5323.22|5322.62|5323.72|5323.12|5323.22|5322.62|12
1723168750000|2024-08-09 01:59:10|5323.35|5322.75|5323.6|5323|5323.6|5323|5322.97|5322.37|14
1723168760000|2024-08-09 01:59:20|5323.72|5323.12|5323.85|5323.25|5323.85|5323.25|5323.72|5323.12|11
1723168770000|2024-08-09 01:59:30|5323.72|5323.12|5323.6|5323|5323.85|5323.25|5323.6|5323|4
1723168780000|2024-08-09 01:59:40|5323.72|5323.12|5323.85|5323.25|5323.85|5323.25|5323.6|5323|5
1723168790000|2024-08-09 01:59:50|5323.6|5323|5323.22|5322.62|5323.85|5323.25|5323.22|5322.62|14
1723168800000|2024-08-09 02:00:00|5323.35|5322.75|5323.85|5323.25|5324.1|5323.5|5323.1|5322.5|21
1723168810000|2024-08-09 02:00:10|5323.6|5323|5323.1|5322.5|5323.6|5323|5322.85|5322.25|17
1723168820000|2024-08-09 02:00:20|5322.97|5322.37|5323.6|5323|5323.6|5323|5322.85|5322.25|22
1723168830000|2024-08-09 02:00:30|5323.85|5323.25|5323.22|5322.62|5323.85|5323.25|5323.1|5322.5|10
1723168840000|2024-08-09 02:00:40|5323.1|5322.5|5322.1|5321.5|5323.1|5322.5|5322.1|5321.5|87
1723168850000|2024-08-09 02:00:50|5321.85|5321.25|5321.35|5320.75|5321.85|5321.25|5321.1|5320.5|61
1723168860000|2024-08-09 02:01:00|5321.47|5320.87|5322.35|5321.75|5322.97|5322.37|5321.47|5320.87|39
1723168870000|2024-08-09 02:01:10|5322.22|5321.62|5322.35|5321.75|5322.6|5322|5321.97|5321.37|23
1723168880000|2024-08-09 02:01:20|5322.22|5321.62|5321.72|5321.12|5322.35|5321.75|5321.72|5321.12|15
1723168890000|2024-08-09 02:01:30|5321.6|5321|5321.85|5321.25|5321.97|5321.37|5321.35|5320.75|27
1723168900000|2024-08-09 02:01:40|5321.72|5321.12|5321.35|5320.75|5321.85|5321.25|5321.35|5320.75|19
1723168910000|2024-08-09 02:01:50|5321.22|5320.62|5321.47|5320.87|5321.6|5321|5321.22|5320.62|19
1723168920000|2024-08-09 02:02:00|5321.35|5320.75|5320.1|5319.5|5321.35|5320.75|5320.1|5319.5|66
1723168930000|2024-08-09 02:02:10|5319.97|5319.37|5320.6|5320|5320.6|5320|5319.97|5319.37|34
1723168940000|2024-08-09 02:02:20|5320.35|5319.75|5320.85|5320.25|5320.85|5320.25|5320.35|5319.75|22
1723168950000|2024-08-09 02:02:30|5320.72|5320.12|5321.35|5320.75|5321.35|5320.75|5320.35|5319.75|27
1723168960000|2024-08-09 02:02:40|5321.22|5320.62|5322.1|5321.5|5322.1|5321.5|5321.22|5320.62|30
1723168970000|2024-08-09 02:02:50|5321.85|5321.25|5322.35|5321.75|5322.47|5321.87|5321.6|5321|18
1723168980000|2024-08-09 02:03:00|5322.47|5321.87|5323.1|5322.5|5323.1|5322.5|5322.47|5321.87|18
1723168990000|2024-08-09 02:03:10|5322.97|5322.37|5323.22|5322.62|5323.22|5322.62|5322.85|5322.25|7
1723169000000|2024-08-09 02:03:20|5323.6|5323|5323.85|5323.25|5323.85|5323.25|5323.1|5322.5|37
1723169010000|2024-08-09 02:03:30|5323.72|5323.12|5323.35|5322.75|5323.85|5323.25|5323.1|5322.5|15
1723169020000|2024-08-09 02:03:40|5323.22|5322.62|5323.22|5322.62|5323.35|5322.75|5323.22|5322.62|4
1723169030000|2024-08-09 02:03:50|5323.35|5322.75|5323.35|5322.75|5323.6|5323|5323.22|5322.62|4
1723169040000|2024-08-09 02:04:00|5323.47|5322.87|5323.85|5323.25|5323.85|5323.25|5323.47|5322.87|11
1723169050000|2024-08-09 02:04:10|5323.97|5323.37|5324.1|5323.5|5324.22|5323.62|5323.85|5323.25|8
1723169060000|2024-08-09 02:04:20|5324.22|5323.62|5323.97|5323.37|5324.6|5324|5323.97|5323.37|18
1723169070000|2024-08-09 02:04:30|5324.1|5323.5|5324.35|5323.75|5324.6|5324|5324.1|5323.5|15
1723169080000|2024-08-09 02:04:40|5324.22|5323.62|5324.1|5323.5|5324.35|5323.75|5324.1|5323.5|18
1723169090000|2024-08-09 02:04:50|5324.22|5323.62|5324.35|5323.75|5324.6|5324|5324.22|5323.62|15
1723169100000|2024-08-09 02:05:00|5324.6|5324|5324.72|5324.12|5325.1|5324.5|5324.6|5324|36
1723169110000|2024-08-09 02:05:10|5324.6|5324|5324.1|5323.5|5324.6|5324|5324.1|5323.5|9
1723169120000|2024-08-09 02:05:20|5323.97|5323.37|5324.35|5323.75|5324.35|5323.75|5323.6|5323|14
1723169130000|2024-08-09 02:05:30|5324.22|5323.62|5324.1|5323.5|5324.35|5323.75|5323.97|5323.37|59
1723169140000|2024-08-09 02:05:40|5324.22|5323.62|5324.1|5323.5|5324.35|5323.75|5324.1|5323.5|6
1723169150000|2024-08-09 02:05:50|5324.22|5323.62|5324.35|5323.75|5324.35|5323.75|5324.1|5323.5|9
1723169160000|2024-08-09 02:06:00|5324.6|5324|5324.1|5323.5|5324.6|5324|5323.97|5323.37|15
1723169170000|2024-08-09 02:06:10|5323.97|5323.37|5324.35|5323.75|5324.47|5323.87|5323.85|5323.25|10
1723169180000|2024-08-09 02:06:20|5324.6|5324|5324.47|5323.87|5324.6|5324|5324.22|5323.62|13
1723169190000|2024-08-09 02:06:30|5324.35|5323.75|5324.85|5324.25|5324.85|5324.25|5324.22|5323.62|18
1723169200000|2024-08-09 02:06:40|5324.97|5324.37|5324.85|5324.25|5325.22|5324.62|5324.72|5324.12|25
1723169210000|2024-08-09 02:06:50|5324.72|5324.12|5325.1|5324.5|5325.1|5324.5|5324.6|5324|16
1723169220000|2024-08-09 02:07:00|5324.97|5324.37|5324.97|5324.37|5325.35|5324.75|5324.97|5324.37|11
1723169230000|2024-08-09 02:07:10|5325.1|5324.5|5325.1|5324.5|5325.1|5324.5|5324.85|5324.25|1
1723169240000|2024-08-09 02:07:20|5324.97|5324.37|5325.1|5324.5|5325.22|5324.62|5324.97|5324.37|25
1723169250000|2024-08-09 02:07:30|5326.35|5325.75|5326.6|5326|5326.97|5326.37|5326.35|5325.75|105
1723169260000|2024-08-09 02:07:40|5326.72|5326.12|5326.72|5326.12|5326.85|5326.25|5326.6|5326|15
1723169270000|2024-08-09 02:07:50|5326.6|5326|5326.72|5326.12|5326.85|5326.25|5326.6|5326|9
1723169280000|2024-08-09 02:08:00|5326.85|5326.25|5326.6|5326|5326.85|5326.25|5326.47|5325.87|18
1723169290000|2024-08-09 02:08:10|5326.35|5325.75|5325.6|5325|5326.35|5325.75|5325.6|5325|23
1723169300000|2024-08-09 02:08:20|5325.72|5325.12|5325.85|5325.25|5325.85|5325.25|5325.72|5325.12|5
1723169310000|2024-08-09 02:08:30|5325.6|5325|5325.35|5324.75|5325.72|5325.12|5325.35|5324.75|13
1723169320000|2024-08-09 02:08:40|5325.47|5324.87|5325.72|5325.12|5325.85|5325.25|5325.35|5324.75|8
1723169330000|2024-08-09 02:08:50|5325.6|5325|5325.47|5324.87|5325.85|5325.25|5325.35|5324.75|10
1723169340000|2024-08-09 02:09:00|5325.6|5325|5325.85|5325.25|5325.85|5325.25|5325.35|5324.75|10
1723169350000|2024-08-09 02:09:10|5325.97|5325.37|5326.22|5325.62|5326.22|5325.62|5325.85|5325.25|15
1723169360000|2024-08-09 02:09:20|5326.35|5325.75|5325.85|5325.25|5326.35|5325.75|5325.85|5325.25|8
1723169370000|2024-08-09 02:09:30|5325.97|5325.37|5325.85|5325.25|5326.35|5325.75|5325.85|5325.25|9
1723169380000|2024-08-09 02:09:40|5325.97|5325.37|5325.35|5324.75|5326.1|5325.5|5325.35|5324.75|11
1723169390000|2024-08-09 02:09:50|5325.47|5324.87|5325.6|5325|5325.85|5325.25|5325.47|5324.87|91
1723169400000|2024-08-09 02:10:00|5325.72|5325.12|5325.22|5324.62|5325.97|5325.37|5325.1|5324.5|19
1723169410000|2024-08-09 02:10:10|5325.1|5324.5|5325.35|5324.75|5325.6|5325|5325.1|5324.5|4
1723169420000|2024-08-09 02:10:20|5325.47|5324.87|5325.72|5325.12|5325.85|5325.25|5325.47|5324.87|7
1723169430000|2024-08-09 02:10:30|5325.85|5325.25|5325.47|5324.87|5325.85|5325.25|5325.35|5324.75|11
1723169440000|2024-08-09 02:10:40|5325.6|5325|5325.35|5324.75|5325.6|5325|5325.1|5324.5|3
1723169450000|2024-08-09 02:10:50|5325.47|5324.87|5325.47|5324.87|5325.72|5325.12|5325.47|5324.87|34
1723169460000|2024-08-09 02:11:00|5325.35|5324.75|5325.35|5324.75|5325.35|5324.75|5324.6|5324|21
1723169470000|2024-08-09 02:11:10|5325.47|5324.87|5325.6|5325|5325.6|5325|5325.47|5324.87|5
1723169480000|2024-08-09 02:11:20|5325.85|5325.25|5326.22|5325.62|5326.6|5326|5325.72|5325.12|23
1723169490000|2024-08-09 02:11:30|5326.1|5325.5|5326.22|5325.62|5326.35|5325.75|5325.97|5325.37|11
1723169500000|2024-08-09 02:11:40|5326.35|5325.75|5326.1|5325.5|5326.35|5325.75|5326.1|5325.5|1
1723169510000|2024-08-09 02:11:50|5326.22|5325.62|5326.1|5325.5|5326.35|5325.75|5325.97|5325.37|16
1723169520000|2024-08-09 02:12:00|5326.22|5325.62|5326.35|5325.75|5326.35|5325.75|5326.1|5325.5|6
1723169530000|2024-08-09 02:12:10|5326.47|5325.87|5326.85|5326.25|5326.85|5326.25|5326.47|5325.87|15
1723169540000|2024-08-09 02:12:20|5326.97|5326.37|5327.85|5327.25|5327.85|5327.25|5326.97|5326.37|59
1723169550000|2024-08-09 02:12:30|5327.6|5327|5327.6|5327|5327.85|5327.25|5327.35|5326.75|25
1723169560000|2024-08-09 02:12:40|5327.72|5327.12|5327.85|5327.25|5327.97|5327.37|5327.6|5327|22
1723169570000|2024-08-09 02:12:50|5327.97|5327.37|5327.35|5326.75|5327.97|5327.37|5327.35|5326.75|24
1723169580000|2024-08-09 02:13:00|5327.22|5326.62|5327.47|5326.87|5327.47|5326.87|5327.1|5326.5|8
1723169590000|2024-08-09 02:13:10|5327.35|5326.75|5327.22|5326.62|5327.6|5327|5327.22|5326.62|25
1723169600000|2024-08-09 02:13:20|5327.35|5326.75|5327.1|5326.5|5327.35|5326.75|5326.97|5326.37|10
1723169610000|2024-08-09 02:13:30|5326.97|5326.37|5327.1|5326.5|5327.1|5326.5|5326.97|5326.37|3
1723169620000|2024-08-09 02:13:40|5326.97|5326.37|5327.1|5326.5|5327.1|5326.5|5326.97|5326.37|8
1723169630000|2024-08-09 02:13:50|5326.85|5326.25|5326.6|5326|5326.85|5326.25|5326.1|5325.5|36
1723169640000|2024-08-09 02:14:00|5326.47|5325.87|5326.1|5325.5|5326.6|5326|5326.1|5325.5|14
1723169650000|2024-08-09 02:14:10|5326.22|5325.62|5326.1|5325.5|5326.35|5325.75|5326.1|5325.5|11
1723169660000|2024-08-09 02:14:20|5326.22|5325.62|5326.22|5325.62|5326.35|5325.75|5326.1|5325.5|13
1723169670000|2024-08-09 02:14:30|5326.1|5325.5|5325.97|5325.37|5326.35|5325.75|5325.85|5325.25|23
1723169680000|2024-08-09 02:14:40|5326.1|5325.5|5326.35|5325.75|5326.35|5325.75|5325.97|5325.37|17
1723169690000|2024-08-09 02:14:50|5326.6|5326|5326.85|5326.25|5326.85|5326.25|5326.47|5325.87|23
1723169700000|2024-08-09 02:15:00|5326.72|5326.12|5326.72|5326.12|5326.85|5326.25|5326.47|5325.87|12
1723169710000|2024-08-09 02:15:10|5326.6|5326|5326.72|5326.12|5326.85|5326.25|5326.6|5326|10
1723169720000|2024-08-09 02:15:20|5326.85|5326.25|5326.6|5326|5326.85|5326.25|5326.6|5326|11
1723169730000|2024-08-09 02:15:30|5326.72|5326.12|5326.72|5326.12|5326.85|5326.25|5326.35|5325.75|5
1723169740000|2024-08-09 02:15:40|5326.47|5325.87|5326.72|5326.12|5326.72|5326.12|5326.35|5325.75|14
1723169750000|2024-08-09 02:15:50|5326.85|5326.25|5326.47|5325.87|5326.85|5326.25|5326.47|5325.87|6
1723169760000|2024-08-09 02:16:00|5326.6|5326|5326.22|5325.62|5326.85|5326.25|5326.22|5325.62|15
1723169770000|2024-08-09 02:16:10|5326.1|5325.5|5326.47|5325.87|5326.6|5326|5326.1|5325.5|7
1723169780000|2024-08-09 02:16:20|5326.35|5325.75|5325.72|5325.12|5326.35|5325.75|5325.35|5324.75|11
1723169790000|2024-08-09 02:16:30|5325.85|5325.25|5325.6|5325|5325.85|5325.25|5325.47|5324.87|13
1723169800000|2024-08-09 02:16:40|5325.72|5325.12|5325.6|5325|5325.85|5325.25|5325.6|5325|5
1723169810000|2024-08-09 02:16:50|5325.85|5325.25|5325.85|5325.25|5325.85|5325.25|5325.35|5324.75|11
1723169820000|2024-08-09 02:17:00|5325.97|5325.37|5325.85|5325.25|5326.1|5325.5|5325.85|5325.25|5
1723169830000|2024-08-09 02:17:10|5325.97|5325.37|5325.72|5325.12|5326.1|5325.5|5325.6|5325|9
1723169840000|2024-08-09 02:17:20|5325.85|5325.25|5325.72|5325.12|5326.1|5325.5|5325.72|5325.12|8
1723169850000|2024-08-09 02:17:30|5325.6|5325|5325.6|5325|5325.6|5325|5325.35|5324.75|4
1723169860000|2024-08-09 02:17:40|5325.72|5325.12|5326.47|5325.87|5326.47|5325.87|5325.6|5325|15
1723169870000|2024-08-09 02:17:50|5326.35|5325.75|5326.35|5325.75|5326.47|5325.87|5326.1|5325.5|3
1723169880000|2024-08-09 02:18:00|5326.47|5325.87|5326.35|5325.75|5326.47|5325.87|5326.22|5325.62|3
1723169890000|2024-08-09 02:18:10|5326.47|5325.87|5326.47|5325.87|5326.6|5326|5326.35|5325.75|8
1723169900000|2024-08-09 02:18:20|5326.6|5326|5326.85|5326.25|5326.85|5326.25|5326.6|5326|19
1723169910000|2024-08-09 02:18:30|5326.72|5326.12|5327.1|5326.5|5327.1|5326.5|5326.72|5326.12|11
1723169920000|2024-08-09 02:18:40|5327.22|5326.62|5326.97|5326.37|5327.22|5326.62|5326.85|5326.25|7
1723169930000|2024-08-09 02:18:50|5326.85|5326.25|5326.22|5325.62|5327.1|5326.5|5326.1|5325.5|37
1723169940000|2024-08-09 02:19:00|5326.1|5325.5|5325.85|5325.25|5326.1|5325.5|5325.85|5325.25|8
1723169950000|2024-08-09 02:19:10|5325.72|5325.12|5325.6|5325|5325.85|5325.25|5325.47|5324.87|15
1723169960000|2024-08-09 02:19:20|5325.47|5324.87|5324.6|5324|5325.47|5324.87|5324.35|5323.75|57
1723169970000|2024-08-09 02:19:30|5324.85|5324.25|5324.35|5323.75|5324.85|5324.25|5324.22|5323.62|18
1723169980000|2024-08-09 02:19:40|5324.22|5323.62|5324.47|5323.87|5324.6|5324|5324.22|5323.62|14
1723169990000|2024-08-09 02:19:50|5324.6|5324|5324.47|5323.87|5324.6|5324|5324.47|5323.87|3
1723170000000|2024-08-09 02:20:00|5324.35|5323.75|5324.1|5323.5|5324.35|5323.75|5324.1|5323.5|18
1723170010000|2024-08-09 02:20:10|5324.22|5323.62|5323.85|5323.25|5324.22|5323.62|5323.85|5323.25|16
1723170020000|2024-08-09 02:20:20|5324.47|5323.87|5324.6|5324|5324.85|5324.25|5324.47|5323.87|22
1723170030000|2024-08-09 02:20:30|5324.35|5323.75|5325.1|5324.5|5325.1|5324.5|5324.35|5323.75|10
1723170040000|2024-08-09 02:20:40|5325.22|5324.62|5325.6|5325|5325.85|5325.25|5325.22|5324.62|29
1723170050000|2024-08-09 02:20:50|5325.85|5325.25|5325.85|5325.25|5325.85|5325.25|5325.85|5325.25|4
1723170060000|2024-08-09 02:21:00|5325.97|5325.37|5326.22|5325.62|5326.35|5325.75|5325.85|5325.25|10
1723170070000|2024-08-09 02:21:10|5326.1|5325.5|5326.47|5325.87|5326.6|5326|5326.1|5325.5|38
1723170080000|2024-08-09 02:21:20|5326.6|5326|5326.35|5325.75|5326.6|5326|5326.35|5325.75|7
1723170090000|2024-08-09 02:21:30|5326.47|5325.87|5326.6|5326|5326.6|5326|5326.35|5325.75|12
1723170100000|2024-08-09 02:21:40|5326.72|5326.12|5326.72|5326.12|5326.85|5326.25|5326.6|5326|11
1723170110000|2024-08-09 02:21:50|5326.6|5326|5326.47|5325.87|5326.6|5326|5326.22|5325.62|34
1723170120000|2024-08-09 02:22:00|5326.6|5326|5326.1|5325.5|5326.6|5326|5326.1|5325.5|28
1723170130000|2024-08-09 02:22:10|5326.22|5325.62|5326.22|5325.62|5326.47|5325.87|5326.22|5325.62|24
1723170140000|2024-08-09 02:22:20|5326.1|5325.5|5326.35|5325.75|5326.35|5325.75|5326.1|5325.5|6
1723170150000|2024-08-09 02:22:30|5326.22|5325.62|5326.1|5325.5|5326.35|5325.75|5326.1|5325.5|12
1723170160000|2024-08-09 02:22:40|5326.22|5325.62|5326.47|5325.87|5326.47|5325.87|5326.1|5325.5|8
1723170170000|2024-08-09 02:22:50|5326.6|5326|5326.1|5325.5|5326.6|5326|5325.85|5325.25|5
1723170180000|2024-08-09 02:23:00|5326.22|5325.62|5326.35|5325.75|5326.47|5325.87|5326.22|5325.62|11
1723170190000|2024-08-09 02:23:10|5326.22|5325.62|5326.1|5325.5|5326.22|5325.62|5326.1|5325.5|3
1723170200000|2024-08-09 02:23:20|5326.22|5325.62|5325.85|5325.25|5326.22|5325.62|5325.85|5325.25|10
1723170210000|2024-08-09 02:23:30|5325.72|5325.12|5325.6|5325|5325.85|5325.25|5325.47|5324.87|17
1723170220000|2024-08-09 02:23:40|5325.47|5324.87|5325.47|5324.87|5325.6|5325|5325.35|5324.75|4
1723170230000|2024-08-09 02:23:50|5325.35|5324.75|5325.35|5324.75|5325.6|5325|5325.35|5324.75|0
1723170240000|2024-08-09 02:24:00|5325.47|5324.87|5325.22|5324.62|5325.6|5325|5325.1|5324.5|10
1723170250000|2024-08-09 02:24:10|5325.35|5324.75|5324.85|5324.25|5325.35|5324.75|5324.85|5324.25|6
1723170260000|2024-08-09 02:24:20|5324.97|5324.37|5324.85|5324.25|5324.97|5324.37|5324.72|5324.12|2
1723170270000|2024-08-09 02:24:30|5324.72|5324.12|5324.6|5324|5324.85|5324.25|5324.47|5323.87|6
1723170280000|2024-08-09 02:24:40|5324.72|5324.12|5324.85|5324.25|5324.85|5324.25|5324.72|5324.12|6
1723170290000|2024-08-09 02:24:50|5324.97|5324.37|5324.6|5324|5325.1|5324.5|5324.6|5324|13
1723170300000|2024-08-09 02:25:00|5324.47|5323.87|5324.47|5323.87|5324.72|5324.12|5324.35|5323.75|6
1723170310000|2024-08-09 02:25:10|5324.6|5324|5324.97|5324.37|5324.97|5324.37|5324.47|5323.87|4
1723170320000|2024-08-09 02:25:20|5324.85|5324.25|5325.22|5324.62|5325.22|5324.62|5324.85|5324.25|16
1723170330000|2024-08-09 02:25:30|5325.1|5324.5|5325.47|5324.87|5325.6|5325|5324.85|5324.25|26
1723170340000|2024-08-09 02:25:40|5325.6|5325|5325.6|5325|5325.72|5325.12|5325.6|5325|6
1723170350000|2024-08-09 02:25:50|5325.72|5325.12|5325.97|5325.37|5326.1|5325.5|5325.6|5325|5
1723170360000|2024-08-09 02:26:00|5326.1|5325.5|5325.97|5325.37|5326.1|5325.5|5325.6|5325|4
1723170370000|2024-08-09 02:26:10|5325.85|5325.25|5326.35|5325.75|5326.35|5325.75|5325.72|5325.12|18
1723170380000|2024-08-09 02:26:20|5326.6|5326|5326.35|5325.75|5326.6|5326|5326.1|5325.5|10
1723170390000|2024-08-09 02:26:30|5326.22|5325.62|5326.85|5326.25|5326.85|5326.25|5326.22|5325.62|19
1723170400000|2024-08-09 02:26:40|5326.72|5326.12|5326.85|5326.25|5326.85|5326.25|5326.35|5325.75|29
1723170410000|2024-08-09 02:26:50|5326.72|5326.12|5326.97|5326.37|5327.1|5326.5|5326.6|5326|17
1723170420000|2024-08-09 02:27:00|5326.85|5326.25|5327.47|5326.87|5327.47|5326.87|5326.85|5326.25|19
1723170430000|2024-08-09 02:27:10|5327.6|5327|5327.35|5326.75|5327.6|5327|5327.35|5326.75|14
1723170440000|2024-08-09 02:27:20|5327.22|5326.62|5327.47|5326.87|5327.47|5326.87|5327.22|5326.62|8
1723170450000|2024-08-09 02:27:30|5327.35|5326.75|5327.22|5326.62|5327.35|5326.75|5327.1|5326.5|7
1723170460000|2024-08-09 02:27:40|5327.35|5326.75|5327.1|5326.5|5327.35|5326.75|5327.1|5326.5|0
1723170470000|2024-08-09 02:27:50|5327.35|5326.75|5326.85|5326.25|5327.35|5326.75|5326.85|5326.25|23
1723170480000|2024-08-09 02:28:00|5326.97|5326.37|5326.85|5326.25|5326.97|5326.37|5326.6|5326|16
1723170490000|2024-08-09 02:28:10|5326.72|5326.12|5327.22|5326.62|5327.35|5326.75|5326.72|5326.12|12
1723170500000|2024-08-09 02:28:20|5327.35|5326.75|5327.35|5326.75|5327.35|5326.75|5327.22|5326.62|14
1723170510000|2024-08-09 02:28:30|5327.6|5327|5327.85|5327.25|5327.85|5327.25|5327.35|5326.75|42
1723170520000|2024-08-09 02:28:40|5328.1|5327.5|5327.6|5327|5328.1|5327.5|5327.6|5327|5
1723170530000|2024-08-09 02:28:50|5327.72|5327.12|5327.72|5327.12|5327.85|5327.25|5327.6|5327|10
1723170540000|2024-08-09 02:29:00|5327.85|5327.25|5327.85|5327.25|5327.85|5327.25|5327.6|5327|17
1723170550000|2024-08-09 02:29:10|5327.72|5327.12|5327.97|5327.37|5327.97|5327.37|5327.6|5327|19
1723170560000|2024-08-09 02:29:20|5327.85|5327.25|5327.47|5326.87|5327.97|5327.37|5327.47|5326.87|4
1723170570000|2024-08-09 02:29:30|5327.35|5326.75|5327.35|5326.75|5327.72|5327.12|5327.35|5326.75|6
1723170580000|2024-08-09 02:29:40|5327.1|5326.5|5327.1|5326.5|5327.22|5326.62|5326.85|5326.25|16
1723170590000|2024-08-09 02:29:50|5326.97|5326.37|5327.1|5326.5|5327.1|5326.5|5326.85|5326.25|9
1723170600000|2024-08-09 02:30:00|5327.35|5326.75|5327.35|5326.75|5327.6|5327|5327.35|5326.75|18
1723170610000|2024-08-09 02:30:10|5327.47|5326.87|5326.72|5326.12|5327.47|5326.87|5326.6|5326|10
1723170620000|2024-08-09 02:30:20|5326.85|5326.25|5327.35|5326.75|5327.35|5326.75|5326.85|5326.25|10
1723170630000|2024-08-09 02:30:30|5327.47|5326.87|5327.6|5327|5327.72|5327.12|5327.47|5326.87|16
1723170640000|2024-08-09 02:30:40|5327.85|5327.25|5327.72|5327.12|5327.85|5327.25|5327.6|5327|6
1723170650000|2024-08-09 02:30:50|5327.85|5327.25|5328.22|5327.62|5328.22|5327.62|5327.47|5326.87|4
1723170660000|2024-08-09 02:31:00|5327.85|5327.25|5329.35|5328.75|5329.35|5328.75|5327.85|5327.25|120
1723170670000|2024-08-09 02:31:10|5329.1|5328.5|5329.35|5328.75|5329.35|5328.75|5328.97|5328.37|31
1723170680000|2024-08-09 02:31:20|5329.47|5328.87|5329.85|5329.25|5329.97|5329.37|5329.35|5328.75|84
1723170690000|2024-08-09 02:31:30|5329.72|5329.12|5329.35|5328.75|5329.85|5329.25|5329.1|5328.5|83
1723170700000|2024-08-09 02:31:40|5329.47|5328.87|5329.6|5329|5329.6|5329|5329.47|5328.87|11
1723170710000|2024-08-09 02:31:50|5329.85|5329.25|5329.6|5329|5329.85|5329.25|5329.1|5328.5|72
1723170720000|2024-08-09 02:32:00|5329.72|5329.12|5329.97|5329.37|5330.85|5330.25|5329.72|5329.12|86
1723170730000|2024-08-09 02:32:10|5329.85|5329.25|5330.1|5329.5|5330.47|5329.87|5329.85|5329.25|33
1723170740000|2024-08-09 02:32:20|5329.85|5329.25|5330.22|5329.62|5330.22|5329.62|5329.85|5329.25|38
1723170750000|2024-08-09 02:32:30|5330.35|5329.75|5330.1|5329.5|5330.35|5329.75|5329.85|5329.25|17
1723170760000|2024-08-09 02:32:40|5330.22|5329.62|5329.72|5329.12|5330.22|5329.62|5329.35|5328.75|91
1723170770000|2024-08-09 02:32:50|5329.6|5329|5330.1|5329.5|5330.1|5329.5|5329.6|5329|13
1723170780000|2024-08-09 02:33:00|5330.22|5329.62|5330.1|5329.5|5330.22|5329.62|5329.97|5329.37|11
1723170790000|2024-08-09 02:33:10|5329.85|5329.25|5329.97|5329.37|5329.97|5329.37|5329.6|5329|14
1723170800000|2024-08-09 02:33:20|5330.1|5329.5|5329.97|5329.37|5330.22|5329.62|5329.97|5329.37|1
1723170810000|2024-08-09 02:33:30|5330.1|5329.5|5330.1|5329.5|5330.22|5329.62|5330.1|5329.5|10
1723170820000|2024-08-09 02:33:40|5330.22|5329.62|5330.1|5329.5|5330.35|5329.75|5330.1|5329.5|10
1723170830000|2024-08-09 02:33:50|5330.22|5329.62|5329.85|5329.25|5330.22|5329.62|5329.85|5329.25|8
1723170840000|2024-08-09 02:34:00|5329.72|5329.12|5329.35|5328.75|5329.72|5329.12|5329.35|5328.75|28
1723170850000|2024-08-09 02:34:10|5329.47|5328.87|5329.47|5328.87|5329.6|5329|5329.35|5328.75|36
1723170860000|2024-08-09 02:34:20|5329.6|5329|5329.6|5329|5329.6|5329|5329.6|5329|0
1723170870000|2024-08-09 02:34:30|||||||||3
1723170880000|2024-08-09 02:34:40|5329.47|5328.87|5329.35|5328.75|5329.6|5329|5329.35|5328.75|21
1723170890000|2024-08-09 02:34:50|5329.22|5328.62|5329.1|5328.5|5329.35|5328.75|5329.1|5328.5|50
1723170900000|2024-08-09 02:35:00|5328.85|5328.25|5328.85|5328.25|5329.1|5328.5|5328.6|5328|19
1723170910000|2024-08-09 02:35:10|5328.6|5328|5328.35|5327.75|5328.72|5328.12|5328.35|5327.75|12
1723170920000|2024-08-09 02:35:20|5328.1|5327.5|5328.6|5328|5328.72|5328.12|5328.1|5327.5|19
1723170930000|2024-08-09 02:35:30|5328.72|5328.12|5328.85|5328.25|5329.22|5328.62|5328.72|5328.12|12
1723170940000|2024-08-09 02:35:40|5328.72|5328.12|5329.1|5328.5|5329.35|5328.75|5328.72|5328.12|21
1723170950000|2024-08-09 02:35:50|5329.22|5328.62|5329.22|5328.62|5329.22|5328.62|5329.1|5328.5|3
1723170960000|2024-08-09 02:36:00|5329.1|5328.5|5329.47|5328.87|5329.6|5329|5329.1|5328.5|11
1723170970000|2024-08-09 02:36:10|5329.35|5328.75|5329.6|5329|5329.6|5329|5329.35|5328.75|9
1723170980000|2024-08-09 02:36:20|5329.85|5329.25|5329.85|5329.25|5330.1|5329.5|5329.72|5329.12|22
1723170990000|2024-08-09 02:36:30|5329.97|5329.37|5329.85|5329.25|5330.1|5329.5|5329.85|5329.25|6
1723171000000|2024-08-09 02:36:40|5329.97|5329.37|5329.85|5329.25|5329.97|5329.37|5329.72|5329.12|8
1723171010000|2024-08-09 02:36:50|5329.97|5329.37|5330.1|5329.5|5330.1|5329.5|5329.85|5329.25|3
1723171020000|2024-08-09 02:37:00|5329.97|5329.37|5329.6|5329|5329.97|5329.37|5329.6|5329|13
1723171030000|2024-08-09 02:37:10|5329.22|5328.62|5329.22|5328.62|5329.35|5328.75|5328.97|5328.37|22
1723171040000|2024-08-09 02:37:20|5329.1|5328.5|5328.97|5328.37|5329.35|5328.75|5328.97|5328.37|13
1723171050000|2024-08-09 02:37:30|5329.1|5328.5|5329.22|5328.62|5329.22|5328.62|5329.1|5328.5|15
1723171060000|2024-08-09 02:37:40|5329.35|5328.75|5328.6|5328|5329.47|5328.87|5328.6|5328|5
1723171070000|2024-08-09 02:37:50|5328.47|5327.87|5328.22|5327.62|5328.6|5328|5328.1|5327.5|13
1723171080000|2024-08-09 02:38:00|5328.1|5327.5|5328.1|5327.5|5328.22|5327.62|5328.1|5327.5|14
1723171090000|2024-08-09 02:38:10|5328.22|5327.62|5328.1|5327.5|5328.22|5327.62|5328.1|5327.5|0
1723171100000|2024-08-09 02:38:20|5327.97|5327.37|5327.85|5327.25|5327.97|5327.37|5327.85|5327.25|13
1723171110000|2024-08-09 02:38:30|5327.72|5327.12|5327.85|5327.25|5327.85|5327.25|5327.6|5327|14
1723171120000|2024-08-09 02:38:40|5327.72|5327.12|5327.6|5327|5327.85|5327.25|5327.6|5327|5
1723171130000|2024-08-09 02:38:50|5327.72|5327.12|5327.6|5327|5327.72|5327.12|5327.35|5326.75|26
1723171140000|2024-08-09 02:39:00|5327.47|5326.87|5327.6|5327|5327.72|5327.12|5327.47|5326.87|7
1723171150000|2024-08-09 02:39:10|5327.47|5326.87|5327.72|5327.12|5327.85|5327.25|5327.47|5326.87|12
1723171160000|2024-08-09 02:39:20|5327.6|5327|5327.72|5327.12|5327.85|5327.25|5327.6|5327|8
1723171170000|2024-08-09 02:39:30|5327.6|5327|5327.6|5327|5327.85|5327.25|5327.6|5327|6
1723171180000|2024-08-09 02:39:40|5327.47|5326.87|5327.85|5327.25|5327.85|5327.25|5327.47|5326.87|6
1723171190000|2024-08-09 02:39:50|5327.72|5327.12|5327.85|5327.25|5327.85|5327.25|5327.6|5327|3
1723171200000|2024-08-09 02:40:00|5327.72|5327.12|5327.85|5327.25|5327.97|5327.37|5327.6|5327|6
1723171210000|2024-08-09 02:40:10|5327.97|5327.37|5327.97|5327.37|5328.1|5327.5|5327.97|5327.37|3
1723171220000|2024-08-09 02:40:20|5328.1|5327.5|5327.97|5327.37|5328.1|5327.5|5327.97|5327.37|0
1723171230000|2024-08-09 02:40:30|5327.85|5327.25|5327.97|5327.37|5328.1|5327.5|5327.85|5327.25|11
1723171240000|2024-08-09 02:40:40|5327.85|5327.25|5327.72|5327.12|5327.85|5327.25|5327.6|5327|3
1723171250000|2024-08-09 02:40:50|5327.85|5327.25|5327.85|5327.25|5327.97|5327.37|5327.85|5327.25|5
1723171260000|2024-08-09 02:41:00|5327.6|5327|5328.35|5327.75|5328.35|5327.75|5327.6|5327|11
1723171270000|2024-08-09 02:41:10|5328.6|5328|5328.6|5328|5328.6|5328|5328.6|5328|11
1723171280000|2024-08-09 02:41:20|5328.85|5328.25|5328.85|5328.25|5328.97|5328.37|5328.72|5328.12|14
1723171290000|2024-08-09 02:41:30|5328.97|5328.37|5328.6|5328|5328.97|5328.37|5328.6|5328|10
1723171300000|2024-08-09 02:41:40|5328.72|5328.12|5328.85|5328.25|5329.1|5328.5|5328.72|5328.12|19
1723171310000|2024-08-09 02:41:50|5328.97|5328.37|5329.1|5328.5|5329.22|5328.62|5328.97|5328.37|12
1723171320000|2024-08-09 02:42:00|5328.97|5328.37|5328.85|5328.25|5329.1|5328.5|5328.85|5328.25|5
1723171330000|2024-08-09 02:42:10|5328.97|5328.37|5328.72|5328.12|5328.97|5328.37|5328.6|5328|4
1723171340000|2024-08-09 02:42:20|5328.85|5328.25|5328.72|5328.12|5328.85|5328.25|5328.47|5327.87|15
1723171350000|2024-08-09 02:42:30|5328.6|5328|5328.6|5328|5328.85|5328.25|5328.6|5328|3
1723171360000|2024-08-09 02:42:40|5328.72|5328.12|5329.1|5328.5|5329.1|5328.5|5328.72|5328.12|3
1723171370000|2024-08-09 02:42:50|5328.97|5328.37|5328.85|5328.25|5329.1|5328.5|5328.85|5328.25|1
1723171380000|2024-08-09 02:43:00|5328.97|5328.37|5329.1|5328.5|5329.1|5328.5|5328.97|5328.37|4
1723171390000|2024-08-09 02:43:10|5328.97|5328.37|5328.97|5328.37|5329.22|5328.62|5328.97|5328.37|5
1723171400000|2024-08-09 02:43:20|5328.85|5328.25|5328.85|5328.25|5328.97|5328.37|5328.85|5328.25|2
1723171410000|2024-08-09 02:43:30|5328.72|5328.12|5328.85|5328.25|5328.97|5328.37|5328.6|5328|4
1723171420000|2024-08-09 02:43:40|5328.97|5328.37|5328.85|5328.25|5328.97|5328.37|5328.85|5328.25|9
1723171430000|2024-08-09 02:43:50|||||||||3
1723171440000|2024-08-09 02:44:00|5328.97|5328.37|5328.85|5328.25|5328.97|5328.37|5328.6|5328|21
1723171450000|2024-08-09 02:44:10|5328.72|5328.12|5328.72|5328.12|5328.72|5328.12|5328.6|5328|4
1723171460000|2024-08-09 02:44:20|5328.85|5328.25|5328.85|5328.25|5328.85|5328.25|5328.72|5328.12|4
1723171470000|2024-08-09 02:44:30|5328.97|5328.37|5329.1|5328.5|5329.22|5328.62|5328.97|5328.37|44
1723171480000|2024-08-09 02:44:40|5329.35|5328.75|5329.85|5329.25|5329.85|5329.25|5329.1|5328.5|114
1723171490000|2024-08-09 02:44:50|||||||||13
1723171500000|2024-08-09 02:45:00|5328.97|5328.37|5329.35|5328.75|5329.35|5328.75|5328.97|5328.37|68
1723171510000|2024-08-09 02:45:10|5329.22|5328.62|5329.6|5329|5329.6|5329|5329.22|5328.62|2
1723171520000|2024-08-09 02:45:20|5329.47|5328.87|5329.35|5328.75|5329.6|5329|5329.35|5328.75|8
1723171530000|2024-08-09 02:45:30|5329.47|5328.87|5329.1|5328.5|5329.6|5329|5329.1|5328.5|10
1723171540000|2024-08-09 02:45:40|5328.85|5328.25|5328.85|5328.25|5328.85|5328.25|5328.85|5328.25|12
1723171550000|2024-08-09 02:45:50|5328.97|5328.37|5328.97|5328.37|5329.1|5328.5|5328.97|5328.37|5
1723171560000|2024-08-09 02:46:00|5329.1|5328.5|5328.85|5328.25|5329.1|5328.5|5328.85|5328.25|2
1723171580000|2024-08-09 02:46:20|5328.97|5328.37|5328.97|5328.37|5328.97|5328.37|5328.85|5328.25|18
1723171590000|2024-08-09 02:46:30|5328.85|5328.25|5328.97|5328.37|5328.97|5328.37|5328.85|5328.25|6
1723171600000|2024-08-09 02:46:40|5329.1|5328.5|5329.22|5328.62|5329.35|5328.75|5328.97|5328.37|76
1723171610000|2024-08-09 02:46:50|5329.35|5328.75|5329.85|5329.25|5329.85|5329.25|5329.35|5328.75|27
1723171620000|2024-08-09 02:47:00|5329.72|5329.12|5329.35|5328.75|5329.72|5329.12|5329.35|5328.75|4
1723171630000|2024-08-09 02:47:10|5329.47|5328.87|5329.72|5329.12|5329.72|5329.12|5329.47|5328.87|4
1723171640000|2024-08-09 02:47:20|5329.6|5329|5329.85|5329.25|5329.85|5329.25|5329.6|5329|2
1723171650000|2024-08-09 02:47:30|||||||||1
1723171660000|2024-08-09 02:47:40|5329.72|5329.12|5329.85|5329.25|5329.85|5329.25|5329.72|5329.12|3
1723171670000|2024-08-09 02:47:50|5329.72|5329.12|5329.85|5329.25|5329.85|5329.25|5329.6|5329|15
1723171680000|2024-08-09 02:48:00|5329.72|5329.12|5329.85|5329.25|5329.85|5329.25|5329.6|5329|5
1723171690000|2024-08-09 02:48:10|5329.97|5329.37|5329.85|5329.25|5329.97|5329.37|5329.85|5329.25|11
1723171700000|2024-08-09 02:48:20|||||||||7
1723171710000|2024-08-09 02:48:30|5330.1|5329.5|5330.1|5329.5|5330.1|5329.5|5330.1|5329.5|4
1723171720000|2024-08-09 02:48:40|5330.35|5329.75|5330.85|5330.25|5330.85|5330.25|5330.1|5329.5|83
1723171730000|2024-08-09 02:48:50|5330.72|5330.12|5330.35|5329.75|5330.72|5330.12|5330.35|5329.75|8
1723171740000|2024-08-09 02:49:00|5330.22|5329.62|5330.35|5329.75|5330.47|5329.87|5330.22|5329.62|16
1723171750000|2024-08-09 02:49:10|||||||||1
1723171760000|2024-08-09 02:49:20|5330.47|5329.87|5330.6|5330|5330.6|5330|5330.47|5329.87|21
1723171770000|2024-08-09 02:49:30|5330.72|5330.12|5330.72|5330.12|5330.85|5330.25|5330.6|5330|5
1723171780000|2024-08-09 02:49:40|5330.85|5330.25|5330.47|5329.87|5330.85|5330.25|5330.47|5329.87|13
1723171790000|2024-08-09 02:49:50|5330.35|5329.75|5330.85|5330.25|5330.85|5330.25|5330.35|5329.75|16
1723171800000|2024-08-09 02:50:00|5330.72|5330.12|5330.35|5329.75|5330.72|5330.12|5330.35|5329.75|8
1723171810000|2024-08-09 02:50:10|||||||||2
1723171820000|2024-08-09 02:50:20|5330.47|5329.87|5330.6|5330|5330.6|5330|5330.35|5329.75|31
1723171830000|2024-08-09 02:50:30|5330.47|5329.87|5330.6|5330|5330.6|5330|5330.47|5329.87|1
1723171840000|2024-08-09 02:50:40|5330.85|5330.25|5330.6|5330|5330.85|5330.25|5330.6|5330|4
1723171860000|2024-08-09 02:51:00|5330.47|5329.87|5330.85|5330.25|5330.85|5330.25|5330.47|5329.87|15
1723171870000|2024-08-09 02:51:10|5330.72|5330.12|5330.85|5330.25|5330.85|5330.25|5330.6|5330|3
1723171880000|2024-08-09 02:51:20|5330.72|5330.12|5330.85|5330.25|5330.85|5330.25|5330.72|5330.12|9
1723171890000|2024-08-09 02:51:30|||||||||1
1723171900000|2024-08-09 02:51:40|5330.97|5330.37|5331.85|5331.25|5331.85|5331.25|5330.97|5330.37|102
1723171910000|2024-08-09 02:51:50|5331.6|5331|5332.1|5331.5|5332.1|5331.5|5331.6|5331|46
1723171920000|2024-08-09 02:52:00|5331.85|5331.25|5331.85|5331.25|5331.85|5331.25|5331.72|5331.12|24
1723171930000|2024-08-09 02:52:10|5332.1|5331.5|5332.35|5331.75|5332.35|5331.75|5332.1|5331.5|27
1723171940000|2024-08-09 02:52:20|5332.47|5331.87|5332.72|5332.12|5332.85|5332.25|5332.47|5331.87|77
1723171950000|2024-08-09 02:52:30|5332.6|5332|5333.1|5332.5|5333.1|5332.5|5332.6|5332|19
1723171960000|2024-08-09 02:52:40|5333.35|5332.75|5333.22|5332.62|5333.35|5332.75|5333.22|5332.62|50
1723171970000|2024-08-09 02:52:50|5333.1|5332.5|5333.1|5332.5|5333.6|5333|5333.1|5332.5|11
1723171980000|2024-08-09 02:53:00|5332.85|5332.25|5332.85|5332.25|5332.85|5332.25|5332.72|5332.12|32
1723171990000|2024-08-09 02:53:10|5332.72|5332.12|5332.35|5331.75|5332.72|5332.12|5332.22|5331.62|21
1723172000000|2024-08-09 02:53:20|5332.6|5332|5332.6|5332|5332.85|5332.25|5332.6|5332|11
1723172010000|2024-08-09 02:53:30|5332.47|5331.87|5332.72|5332.12|5332.85|5332.25|5332.47|5331.87|12
1723172020000|2024-08-09 02:53:40|5332.6|5332|5332.47|5331.87|5332.72|5332.12|5332.35|5331.75|13
1723172030000|2024-08-09 02:53:50|5332.6|5332|5332.6|5332|5332.6|5332|5332.47|5331.87|4
1723172040000|2024-08-09 02:54:00|5332.85|5332.25|5332.6|5332|5332.85|5332.25|5332.35|5331.75|79
1723172050000|2024-08-09 02:54:10|5332.72|5332.12|5332.85|5332.25|5333.1|5332.5|5332.72|5332.12|41
1723172060000|2024-08-09 02:54:20|5332.72|5332.12|5332.85|5332.25|5332.85|5332.25|5332.6|5332|5
1723172070000|2024-08-09 02:54:30|5332.72|5332.12|5332.72|5332.12|5332.85|5332.25|5332.6|5332|4
1723172080000|2024-08-09 02:54:40|5332.85|5332.25|5332.85|5332.25|5333.1|5332.5|5332.85|5332.25|11
1723172090000|2024-08-09 02:54:50|5332.97|5332.37|5332.6|5332|5332.97|5332.37|5332.6|5332|19
1723172100000|2024-08-09 02:55:00|5332.72|5332.12|5332.72|5332.12|5332.85|5332.25|5332.72|5332.12|1
1723172110000|2024-08-09 02:55:10|5332.85|5332.25|5332.6|5332|5332.85|5332.25|5332.6|5332|3
1723172120000|2024-08-09 02:55:20|5332.85|5332.25|5332.6|5332|5332.85|5332.25|5332.35|5331.75|16
1723172130000|2024-08-09 02:55:30|5332.72|5332.12|5332.72|5332.12|5332.72|5332.12|5332.6|5332|4
1723172140000|2024-08-09 02:55:40|5332.6|5332|5332.72|5332.12|5332.85|5332.25|5332.6|5332|11
1723172150000|2024-08-09 02:55:50|5332.6|5332|5332.85|5332.25|5332.85|5332.25|5332.6|5332|2
1723172170000|2024-08-09 02:56:10|5332.72|5332.12|5332.85|5332.25|5332.97|5332.37|5332.72|5332.12|35
1723172180000|2024-08-09 02:56:20|5332.72|5332.12|5332.35|5331.75|5332.85|5332.25|5332.1|5331.5|40
1723172190000|2024-08-09 02:56:30|5332.47|5331.87|5332.47|5331.87|5332.47|5331.87|5332.35|5331.75|2
1723172200000|2024-08-09 02:56:40|5332.6|5332|5332.85|5332.25|5332.97|5332.37|5332.47|5331.87|4
1723172210000|2024-08-09 02:56:50|5332.72|5332.12|5332.85|5332.25|5332.85|5332.25|5332.6|5332|22
1723172220000|2024-08-09 02:57:00|5332.97|5332.37|5333.1|5332.5|5333.1|5332.5|5332.97|5332.37|14
1723172240000|2024-08-09 02:57:20|5332.97|5332.37|5333.1|5332.5|5333.1|5332.5|5332.97|5332.37|9
1723172250000|2024-08-09 02:57:30|5332.97|5332.37|5332.97|5332.37|5332.97|5332.37|5332.85|5332.25|6
1723172260000|2024-08-09 02:57:40|5333.1|5332.5|5333.1|5332.5|5333.35|5332.75|5332.97|5332.37|9
1723172280000|2024-08-09 02:58:00|5332.97|5332.37|5333.22|5332.62|5333.22|5332.62|5332.85|5332.25|21
1723172290000|2024-08-09 02:58:10|5333.1|5332.5|5333.35|5332.75|5333.6|5333|5333.1|5332.5|30
1723172300000|2024-08-09 02:58:20|5333.22|5332.62|5332.6|5332|5333.22|5332.62|5332.6|5332|18
1723172310000|2024-08-09 02:58:30|5332.47|5331.87|5332.6|5332|5332.6|5332|5332.35|5331.75|4
1723172320000|2024-08-09 02:58:40|5332.47|5331.87|5332.35|5331.75|5332.47|5331.87|5332.35|5331.75|1
1723172330000|2024-08-09 02:58:50|5332.1|5331.5|5332.35|5331.75|5332.35|5331.75|5332.1|5331.5|13
1723172340000|2024-08-09 02:59:00|5332.22|5331.62|5332.22|5331.62|5332.35|5331.75|5332.1|5331.5|17
1723172350000|2024-08-09 02:59:10|5332.35|5331.75|5332.6|5332|5332.6|5332|5332.22|5331.62|10
1723172370000|2024-08-09 02:59:30|5332.35|5331.75|5332.35|5331.75|5332.6|5332|5332.35|5331.75|11
1723172380000|2024-08-09 02:59:40|5332.47|5331.87|5332.47|5331.87|5332.6|5332|5332.47|5331.87|2
1723172390000|2024-08-09 02:59:50|5332.35|5331.75|5332.6|5332|5332.6|5332|5332.35|5331.75|52
1723172400000|2024-08-09 03:00:00|5332.35|5331.75|5332.6|5332|5332.85|5332.25|5332.35|5331.75|28
1723172410000|2024-08-09 03:00:10|5332.47|5331.87|5332.6|5332|5332.85|5332.25|5332.35|5331.75|11
1723172420000|2024-08-09 03:00:20|5332.72|5332.12|5332.85|5332.25|5332.85|5332.25|5332.6|5332|12
1723172430000|2024-08-09 03:00:30|5332.72|5332.12|5332.72|5332.12|5332.85|5332.25|5332.6|5332|7
1723172440000|2024-08-09 03:00:40|5332.6|5332|5333.22|5332.62|5333.35|5332.75|5332.6|5332|12
1723172450000|2024-08-09 03:00:50|5333.35|5332.75|5333.1|5332.5|5333.35|5332.75|5333.1|5332.5|6
1723172460000|2024-08-09 03:01:00|5332.97|5332.37|5332.97|5332.37|5333.1|5332.5|5332.97|5332.37|11
1723172470000|2024-08-09 03:01:10|5333.1|5332.5|5333.22|5332.62|5333.35|5332.75|5332.97|5332.37|28
1723172480000|2024-08-09 03:01:20|5333.35|5332.75|5333.22|5332.62|5333.35|5332.75|5333.22|5332.62|1
1723172490000|2024-08-09 03:01:30|5333.35|5332.75|5332.85|5332.25|5333.35|5332.75|5332.85|5332.25|14
1723172500000|2024-08-09 03:01:40|5332.6|5332|5332.6|5332|5332.72|5332.12|5332.1|5331.5|111
1723172510000|2024-08-09 03:01:50|5332.47|5331.87|5332.1|5331.5|5332.47|5331.87|5332.1|5331.5|13
1723172520000|2024-08-09 03:02:00|5331.97|5331.37|5331.97|5331.37|5332.1|5331.5|5331.85|5331.25|14
1723172530000|2024-08-09 03:02:10|5331.85|5331.25|5332.1|5331.5|5332.1|5331.5|5331.85|5331.25|9
1723172540000|2024-08-09 03:02:20|5332.22|5331.62|5332.97|5332.37|5332.97|5332.37|5332.22|5331.62|20
1723172550000|2024-08-09 03:02:30|5332.85|5332.25|5332.72|5332.12|5332.97|5332.37|5332.6|5332|18
1723172560000|2024-08-09 03:02:40|5332.85|5332.25|5332.85|5332.25|5332.85|5332.25|5332.72|5332.12|2
1723172570000|2024-08-09 03:02:50|5332.97|5332.37|5332.6|5332|5332.97|5332.37|5332.6|5332|13
1723172580000|2024-08-09 03:03:00|5332.72|5332.12|5332.6|5332|5332.72|5332.12|5332.6|5332|1
1723172590000|2024-08-09 03:03:10|5332.72|5332.12|5332.6|5332|5332.85|5332.25|5332.6|5332|3
1723172600000|2024-08-09 03:03:20|5332.47|5331.87|5332.35|5331.75|5332.47|5331.87|5332.35|5331.75|10
1723172610000|2024-08-09 03:03:30|||||||||1
1723172620000|2024-08-09 03:03:40|5332.22|5331.62|5331.85|5331.25|5332.22|5331.62|5331.85|5331.25|60
1723172630000|2024-08-09 03:03:50|5331.72|5331.12|5331.6|5331|5331.72|5331.12|5331.47|5330.87|4
1723172640000|2024-08-09 03:04:00|5331.47|5330.87|5331.72|5331.12|5331.72|5331.12|5331.35|5330.75|12
1723172650000|2024-08-09 03:04:10|5331.85|5331.25|5331.85|5331.25|5331.85|5331.25|5331.85|5331.25|3
1723172660000|2024-08-09 03:04:20|5332.1|5331.5|5331.97|5331.37|5332.1|5331.5|5331.72|5331.12|18
1723172670000|2024-08-09 03:04:30|5331.85|5331.25|5331.85|5331.25|5331.85|5331.25|5331.85|5331.25|0
1723172680000|2024-08-09 03:04:40|5331.72|5331.12|5331.6|5331|5331.72|5331.12|5331.6|5331|7
1723172700000|2024-08-09 03:05:00|5331.47|5330.87|5331.1|5330.5|5331.6|5331|5331.1|5330.5|16
1723172710000|2024-08-09 03:05:10|5331.35|5330.75|5330.85|5330.25|5331.35|5330.75|5330.85|5330.25|23
1723172720000|2024-08-09 03:05:20|5330.97|5330.37|5331.1|5330.5|5331.1|5330.5|5330.97|5330.37|2
1723172730000|2024-08-09 03:05:30|||||||||6
1723172740000|2024-08-09 03:05:40|5331.22|5330.62|5331.35|5330.75|5331.6|5331|5331.22|5330.62|11
1723172750000|2024-08-09 03:05:50|5331.22|5330.62|5331.22|5330.62|5331.22|5330.62|5331.22|5330.62|1
1723172760000|2024-08-09 03:06:00|5331.35|5330.75|5331.1|5330.5|5331.35|5330.75|5331.1|5330.5|9
1723172770000|2024-08-09 03:06:10|5331.35|5330.75|5331.6|5331|5331.6|5331|5331.35|5330.75|4
1723172780000|2024-08-09 03:06:20|5331.47|5330.87|5331.6|5331|5331.6|5331|5331.35|5330.75|29
1723172790000|2024-08-09 03:06:30|5331.85|5331.25|5332.1|5331.5|5332.1|5331.5|5331.85|5331.25|33
1723172800000|2024-08-09 03:06:40|5331.97|5331.37|5331.97|5331.37|5331.97|5331.37|5331.85|5331.25|19
1723172810000|2024-08-09 03:06:50|5331.85|5331.25|5331.85|5331.25|5331.97|5331.37|5331.85|5331.25|8
1723172820000|2024-08-09 03:07:00|5331.72|5331.12|5331.6|5331|5331.85|5331.25|5331.6|5331|13
1723172840000|2024-08-09 03:07:20|5331.85|5331.25|5331.6|5331|5331.85|5331.25|5331.35|5330.75|23
1723172860000|2024-08-09 03:07:40|||||||||10
1723172870000|2024-08-09 03:07:50|5331.35|5330.75|5331.1|5330.5|5331.35|5330.75|5331.1|5330.5|25
1723172880000|2024-08-09 03:08:00|5331.35|5330.75|5331.35|5330.75|5331.35|5330.75|5331.22|5330.62|15
1723172890000|2024-08-09 03:08:10|5331.22|5330.62|5331.22|5330.62|5331.22|5330.62|5331.1|5330.5|9
1723172900000|2024-08-09 03:08:20|5331.1|5330.5|5331.6|5331|5331.6|5331|5330.97|5330.37|18
1723172910000|2024-08-09 03:08:30|5331.47|5330.87|5331.47|5330.87|5331.6|5331|5331.35|5330.75|8
1723172920000|2024-08-09 03:08:40|5331.35|5330.75|5331.97|5331.37|5332.1|5331.5|5331.35|5330.75|47
1723172930000|2024-08-09 03:08:50|5331.85|5331.25|5332.1|5331.5|5332.1|5331.5|5331.85|5331.25|14
1723172940000|2024-08-09 03:09:00|5331.97|5331.37|5332.1|5331.5|5332.1|5331.5|5331.97|5331.37|11
1723172950000|2024-08-09 03:09:10|||||||||5
1723172960000|2024-08-09 03:09:20|5332.22|5331.62|5332.1|5331.5|5332.22|5331.62|5331.97|5331.37|9
1723172970000|2024-08-09 03:09:30|5331.97|5331.37|5332.22|5331.62|5332.22|5331.62|5331.97|5331.37|16
1723172980000|2024-08-09 03:09:40|5332.35|5331.75|5332.1|5331.5|5332.35|5331.75|5332.1|5331.5|29
1723172990000|2024-08-09 03:09:50|5331.97|5331.37|5331.35|5330.75|5331.97|5331.37|5331.35|5330.75|18
1723173000000|2024-08-09 03:10:00|5331.22|5330.62|5331.22|5330.62|5331.22|5330.62|5331.1|5330.5|11
1723173010000|2024-08-09 03:10:10|5331.1|5330.5|5331.22|5330.62|5331.35|5330.75|5331.1|5330.5|16
1723173020000|2024-08-09 03:10:20|5331.35|5330.75|5331.72|5331.12|5331.72|5331.12|5331.1|5330.5|18
1723173030000|2024-08-09 03:10:30|5331.6|5331|5331.6|5331|5331.72|5331.12|5331.6|5331|10
1723173040000|2024-08-09 03:10:40|5331.47|5330.87|5331.47|5330.87|5331.47|5330.87|5331.47|5330.87|10
1723173050000|2024-08-09 03:10:50|5331.6|5331|5331.6|5331|5331.6|5331|5331.6|5331|1
1723173060000|2024-08-09 03:11:00|5331.47|5330.87|5331.47|5330.87|5331.47|5330.87|5331.35|5330.75|7
1723173070000|2024-08-09 03:11:10|5331.6|5331|5331.6|5331|5331.6|5331|5331.6|5331|0
1723173080000|2024-08-09 03:11:20|5331.47|5330.87|5331.35|5330.75|5331.6|5331|5331.35|5330.75|5
1723173090000|2024-08-09 03:11:30|5331.47|5330.87|5331.72|5331.12|5331.85|5331.25|5331.35|5330.75|23
1723173100000|2024-08-09 03:11:40|5331.85|5331.25|5331.72|5331.12|5331.85|5331.25|5331.72|5331.12|4
1723173110000|2024-08-09 03:11:50|5331.6|5331|5331.6|5331|5331.85|5331.25|5331.6|5331|17
1723173120000|2024-08-09 03:12:00|5331.72|5331.12|5332.1|5331.5|5332.1|5331.5|5331.72|5331.12|17
1723173130000|2024-08-09 03:12:10|||||||||2
1723173140000|2024-08-09 03:12:20|5331.97|5331.37|5331.85|5331.25|5331.97|5331.37|5331.85|5331.25|6
1723173150000|2024-08-09 03:12:30|5331.72|5331.12|5331.85|5331.25|5331.85|5331.25|5331.6|5331|29
1723173160000|2024-08-09 03:12:40|5331.72|5331.12|5331.35|5330.75|5331.72|5331.12|5331.35|5330.75|5
1723173170000|2024-08-09 03:12:50|5331.22|5330.62|5331.35|5330.75|5331.47|5330.87|5331.22|5330.62|14
1723173180000|2024-08-09 03:13:00|5331.47|5330.87|5330.35|5329.75|5331.6|5331|5330.35|5329.75|51
1723173190000|2024-08-09 03:13:10|5330.1|5329.5|5330.35|5329.75|5330.35|5329.75|5329.6|5329|74
1723173200000|2024-08-09 03:13:20|5330.47|5329.87|5330.6|5330|5330.6|5330|5330.47|5329.87|18
1723173210000|2024-08-09 03:13:30|5330.85|5330.25|5331.22|5330.62|5331.35|5330.75|5330.85|5330.25|30
1723173220000|2024-08-09 03:13:40|5331.1|5330.5|5330.85|5330.25|5331.35|5330.75|5330.85|5330.25|11
1723173230000|2024-08-09 03:13:50|5330.72|5330.12|5330.85|5330.25|5330.85|5330.25|5330.6|5330|3
1723173240000|2024-08-09 03:14:00|5331.1|5330.5|5330.97|5330.37|5331.1|5330.5|5330.85|5330.25|14
1723173250000|2024-08-09 03:14:10|5330.85|5330.25|5330.6|5330|5330.85|5330.25|5330.6|5330|8
1723173260000|2024-08-09 03:14:20|5330.47|5329.87|5330.6|5330|5330.6|5330|5330.1|5329.5|38
1723173270000|2024-08-09 03:14:30|5330.85|5330.25|5330.85|5330.25|5330.85|5330.25|5330.6|5330|13
1723173280000|2024-08-09 03:14:40|5331.1|5330.5|5331.1|5330.5|5331.1|5330.5|5330.97|5330.37|8
1723173290000|2024-08-09 03:14:50|5330.97|5330.37|5331.1|5330.5|5331.1|5330.5|5330.72|5330.12|12
1723173300000|2024-08-09 03:15:00|5330.97|5330.37|5330.85|5330.25|5330.97|5330.37|5330.72|5330.12|4
1723173310000|2024-08-09 03:15:10|5330.72|5330.12|5330.35|5329.75|5330.85|5330.25|5330.35|5329.75|12
1723173320000|2024-08-09 03:15:20|5330.22|5329.62|5330.35|5329.75|5330.35|5329.75|5330.1|5329.5|16
1723173330000|2024-08-09 03:15:30|5330.47|5329.87|5330.35|5329.75|5330.47|5329.87|5330.1|5329.5|14
1723173340000|2024-08-09 03:15:40|5330.1|5329.5|5330.35|5329.75|5330.35|5329.75|5330.1|5329.5|15
1723173350000|2024-08-09 03:15:50|5330.22|5329.62|5330.6|5330|5330.6|5330|5330.22|5329.62|15
1723173360000|2024-08-09 03:16:00|5330.35|5329.75|5330.6|5330|5330.6|5330|5330.35|5329.75|11
1723173370000|2024-08-09 03:16:10|||||||||15
1723173380000|2024-08-09 03:16:20|5330.47|5329.87|5331.1|5330.5|5331.1|5330.5|5330.35|5329.75|11
1723173390000|2024-08-09 03:16:30|5330.97|5330.37|5331.1|5330.5|5331.1|5330.5|5330.85|5330.25|12
1723173400000|2024-08-09 03:16:40|5330.97|5330.37|5330.85|5330.25|5331.1|5330.5|5330.85|5330.25|32
1723173410000|2024-08-09 03:16:50|5330.72|5330.12|5330.85|5330.25|5330.85|5330.25|5330.6|5330|21
1723173420000|2024-08-09 03:17:00|5331.1|5330.5|5330.85|5330.25|5331.22|5330.62|5330.72|5330.12|45
1723173430000|2024-08-09 03:17:10|5330.72|5330.12|5330.35|5329.75|5330.72|5330.12|5330.35|5329.75|10
1723173440000|2024-08-09 03:17:20|||||||||1
1723173450000|2024-08-09 03:17:30|5330.22|5329.62|5330.35|5329.75|5330.35|5329.75|5330.1|5329.5|33
1723173460000|2024-08-09 03:17:40|||||||||2
1723173470000|2024-08-09 03:17:50|5330.22|5329.62|5330.22|5329.62|5330.35|5329.75|5330.1|5329.5|21
1723173480000|2024-08-09 03:18:00|5330.1|5329.5|5329.85|5329.25|5330.1|5329.5|5329.6|5329|15
1723173490000|2024-08-09 03:18:10|5330.1|5329.5|5330.1|5329.5|5330.22|5329.62|5330.1|5329.5|21
1723173500000|2024-08-09 03:18:20|||||||||8
1723173510000|2024-08-09 03:18:30|5330.22|5329.62|5330.47|5329.87|5330.47|5329.87|5330.22|5329.62|6
1723173520000|2024-08-09 03:18:40|5330.35|5329.75|5330.35|5329.75|5330.35|5329.75|5330.22|5329.62|9
1723173530000|2024-08-09 03:18:50|5330.47|5329.87|5330.6|5330|5330.6|5330|5330.35|5329.75|2
1723173540000|2024-08-09 03:19:00|5330.85|5330.25|5330.6|5330|5330.85|5330.25|5330.6|5330|13
1723173550000|2024-08-09 03:19:10|5330.47|5329.87|5330.6|5330|5330.6|5330|5330.47|5329.87|8
1723173560000|2024-08-09 03:19:20|5330.47|5329.87|5330.35|5329.75|5330.47|5329.87|5330.1|5329.5|12
1723173570000|2024-08-09 03:19:30|5330.47|5329.87|5329.85|5329.25|5330.47|5329.87|5329.85|5329.25|32
1723173580000|2024-08-09 03:19:40|5329.72|5329.12|5329.85|5329.25|5329.85|5329.25|5329.6|5329|4
1723173590000|2024-08-09 03:19:50|||||||||7
1723173600000|2024-08-09 03:20:00|5329.72|5329.12|5329.72|5329.12|5329.85|5329.25|5329.72|5329.12|24
1723173610000|2024-08-09 03:20:10|5329.85|5329.25|5329.35|5328.75|5329.85|5329.25|5329.22|5328.62|24
1723173620000|2024-08-09 03:20:20|5329.6|5329|5329.97|5329.37|5330.1|5329.5|5329.47|5328.87|35
1723173630000|2024-08-09 03:20:30|5330.1|5329.5|5329.85|5329.25|5330.1|5329.5|5329.85|5329.25|0
1723173640000|2024-08-09 03:20:40|5329.72|5329.12|5329.72|5329.12|5329.72|5329.12|5329.72|5329.12|8
1723173650000|2024-08-09 03:20:50|5329.6|5329|5329.85|5329.25|5330.1|5329.5|5329.6|5329|7
1723173660000|2024-08-09 03:21:00|5329.72|5329.12|5329.85|5329.25|5329.85|5329.25|5329.72|5329.12|1
1723173670000|2024-08-09 03:21:10|5329.72|5329.12|5329.85|5329.25|5329.97|5329.37|5329.6|5329|11
1723173680000|2024-08-09 03:21:20|5329.35|5328.75|5329.72|5329.12|5329.85|5329.25|5329.35|5328.75|10
1723173690000|2024-08-09 03:21:30|5329.85|5329.25|5329.85|5329.25|5329.85|5329.25|5329.6|5329|6
1723173700000|2024-08-09 03:21:40|5329.6|5329|5329.35|5328.75|5329.6|5329|5329.35|5328.75|10
1723173710000|2024-08-09 03:21:50|5329.47|5328.87|5329.47|5328.87|5329.47|5328.87|5329.47|5328.87|6
1723173720000|2024-08-09 03:22:00|5329.6|5329|5329.85|5329.25|5329.85|5329.25|5329.6|5329|11
1723173730000|2024-08-09 03:22:10|5329.97|5329.37|5329.72|5329.12|5330.1|5329.5|5329.72|5329.12|36
1723173740000|2024-08-09 03:22:20|5329.6|5329|5330.1|5329.5|5330.1|5329.5|5329.6|5329|3
1723173750000|2024-08-09 03:22:30|5329.97|5329.37|5329.85|5329.25|5329.97|5329.37|5329.85|5329.25|10
1723173760000|2024-08-09 03:22:40|5329.97|5329.37|5329.6|5329|5329.97|5329.37|5329.47|5328.87|20
1723173770000|2024-08-09 03:22:50|5329.47|5328.87|5329.47|5328.87|5329.6|5329|5329.35|5328.75|4
1723173780000|2024-08-09 03:23:00|5329.6|5329|5330.1|5329.5|5330.1|5329.5|5329.6|5329|21
1723173790000|2024-08-09 03:23:10|5329.97|5329.37|5329.85|5329.25|5329.97|5329.37|5329.72|5329.12|5
1723173800000|2024-08-09 03:23:20|5329.97|5329.37|5329.97|5329.37|5329.97|5329.37|5329.97|5329.37|6
1723173810000|2024-08-09 03:23:30|5329.85|5329.25|5330.1|5329.5|5330.1|5329.5|5329.85|5329.25|0
1723173820000|2024-08-09 03:23:40|5330.35|5329.75|5330.1|5329.5|5330.35|5329.75|5330.1|5329.5|11
1723173830000|2024-08-09 03:23:50|5330.35|5329.75|5330.35|5329.75|5330.35|5329.75|5330.22|5329.62|6
1723173840000|2024-08-09 03:24:00|5330.22|5329.62|5329.85|5329.25|5330.22|5329.62|5329.85|5329.25|6
1723173850000|2024-08-09 03:24:10|5329.97|5329.37|5329.85|5329.25|5330.1|5329.5|5329.85|5329.25|7
1723173860000|2024-08-09 03:24:20|||||||||3
1723173870000|2024-08-09 03:24:30|||||||||1
1723173880000|2024-08-09 03:24:40|5329.72|5329.12|5329.47|5328.87|5329.72|5329.12|5329.47|5328.87|15
1723173890000|2024-08-09 03:24:50|5329.6|5329|5329.47|5328.87|5329.6|5329|5329.47|5328.87|7
1723173900000|2024-08-09 03:25:00|5329.6|5329|5329.6|5329|5329.85|5329.25|5329.35|5328.75|7
1723173910000|2024-08-09 03:25:10|5329.72|5329.12|5329.85|5329.25|5329.85|5329.25|5329.72|5329.12|1
1723173920000|2024-08-09 03:25:20|5329.72|5329.12|5329.6|5329|5329.85|5329.25|5329.6|5329|4
1723173930000|2024-08-09 03:25:30|5329.72|5329.12|5329.35|5328.75|5329.72|5329.12|5329.22|5328.62|14
1723173940000|2024-08-09 03:25:40|||||||||1
1723173950000|2024-08-09 03:25:50|||||||||2
1723173960000|2024-08-09 03:26:00|5329.47|5328.87|5329.35|5328.75|5329.47|5328.87|5329.35|5328.75|6
1723173970000|2024-08-09 03:26:10|5329.1|5328.5|5328.97|5328.37|5329.35|5328.75|5328.85|5328.25|43
1723173980000|2024-08-09 03:26:20|5328.85|5328.25|5328.85|5328.25|5329.1|5328.5|5328.6|5328|9
1723173990000|2024-08-09 03:26:30|5328.72|5328.12|5328.97|5328.37|5329.1|5328.5|5328.72|5328.12|18
1723174000000|2024-08-09 03:26:40|5329.1|5328.5|5328.85|5328.25|5329.1|5328.5|5328.85|5328.25|6
1723174010000|2024-08-09 03:26:50|5328.97|5328.37|5328.85|5328.25|5328.97|5328.37|5328.72|5328.12|10
1723174020000|2024-08-09 03:27:00|||||||||5
1723174030000|2024-08-09 03:27:10|||||||||2
1723174040000|2024-08-09 03:27:20|5328.72|5328.12|5328.6|5328|5328.72|5328.12|5328.6|5328|2
1723174050000|2024-08-09 03:27:30|5328.47|5327.87|5328.47|5327.87|5328.6|5328|5328.47|5327.87|19
1723174060000|2024-08-09 03:27:40|5328.6|5328|5327.6|5327|5328.6|5328|5327.35|5326.75|87
1723174070000|2024-08-09 03:27:50|5327.72|5327.12|5327.85|5327.25|5327.85|5327.25|5327.72|5327.12|22
1723174080000|2024-08-09 03:28:00|5327.97|5327.37|5328.35|5327.75|5328.35|5327.75|5327.97|5327.37|16
1723174090000|2024-08-09 03:28:10|5327.97|5327.37|5328.1|5327.5|5328.1|5327.5|5327.97|5327.37|30
1723174100000|2024-08-09 03:28:20|5327.85|5327.25|5328.1|5327.5|5328.22|5327.62|5327.72|5327.12|37
1723174110000|2024-08-09 03:28:30|5327.85|5327.25|5327.85|5327.25|5327.85|5327.25|5327.85|5327.25|11
1723174120000|2024-08-09 03:28:40|5327.72|5327.12|5327.1|5326.5|5327.72|5327.12|5327.1|5326.5|46
1723174130000|2024-08-09 03:28:50|5327.35|5326.75|5326.85|5326.25|5327.35|5326.75|5326.85|5326.25|53
1723174140000|2024-08-09 03:29:00|5326.97|5326.37|5327.85|5327.25|5327.85|5327.25|5326.97|5326.37|102
1723174150000|2024-08-09 03:29:10|5327.97|5327.37|5327.97|5327.37|5328.1|5327.5|5327.85|5327.25|20
1723174160000|2024-08-09 03:29:20|5328.1|5327.5|5328.1|5327.5|5328.35|5327.75|5328.1|5327.5|6
1723174170000|2024-08-09 03:29:30|5328.22|5327.62|5327.72|5327.12|5328.35|5327.75|5327.72|5327.12|14
1723174180000|2024-08-09 03:29:40|5327.6|5327|5327.97|5327.37|5328.1|5327.5|5327.6|5327|9
1723174190000|2024-08-09 03:29:50|5327.85|5327.25|5327.6|5327|5328.22|5327.62|5327.6|5327|19
1723174200000|2024-08-09 03:30:00|5328.1|5327.5|5327.72|5327.12|5329.22|5328.62|5327.72|5327.12|107
1723174210000|2024-08-09 03:30:10|5327.85|5327.25|5328.1|5327.5|5328.35|5327.75|5327.85|5327.25|13
1723174220000|2024-08-09 03:30:20|5328.35|5327.75|5328.47|5327.87|5328.6|5328|5328.1|5327.5|15
1723174230000|2024-08-09 03:30:30|5328.35|5327.75|5328.6|5328|5328.6|5328|5328.35|5327.75|14
1723174240000|2024-08-09 03:30:40|5328.47|5327.87|5328.35|5327.75|5328.47|5327.87|5328.35|5327.75|8
1723174250000|2024-08-09 03:30:50|5328.47|5327.87|5328.35|5327.75|5328.6|5328|5328.35|5327.75|3
1723174260000|2024-08-09 03:31:00|5328.47|5327.87|5329.1|5328.5|5329.1|5328.5|5328.47|5327.87|16
1723174270000|2024-08-09 03:31:10|5328.97|5328.37|5329.35|5328.75|5329.35|5328.75|5328.85|5328.25|11
1723174280000|2024-08-09 03:31:20|5329.6|5329|5329.1|5328.5|5329.6|5329|5329.1|5328.5|49
1723174290000|2024-08-09 03:31:30|5329.35|5328.75|5329.6|5329|5329.72|5329.12|5329.35|5328.75|25
1723174300000|2024-08-09 03:31:40|5329.47|5328.87|5329.47|5328.87|5329.6|5329|5329.35|5328.75|2
1723174310000|2024-08-09 03:31:50|5329.6|5329|5329.85|5329.25|5329.97|5329.37|5329.6|5329|11
1723174320000|2024-08-09 03:32:00|5329.97|5329.37|5329.85|5329.25|5330.22|5329.62|5329.6|5329|17
1723174330000|2024-08-09 03:32:10|5329.6|5329|5329.6|5329|5329.85|5329.25|5329.6|5329|13
1723174340000|2024-08-09 03:32:20|5329.72|5329.12|5329.35|5328.75|5329.72|5329.12|5329.35|5328.75|10
1723174350000|2024-08-09 03:32:30|5329.22|5328.62|5329.1|5328.5|5329.22|5328.62|5329.1|5328.5|11
1723174360000|2024-08-09 03:32:40|||||||||1
1723174370000|2024-08-09 03:32:50|5329.22|5328.62|5329.35|5328.75|5329.35|5328.75|5329.1|5328.5|8
1723174380000|2024-08-09 03:33:00|5329.6|5329|5329.22|5328.62|5329.85|5329.25|5329.1|5328.5|14
1723174390000|2024-08-09 03:33:10|5329.1|5328.5|5329.35|5328.75|5329.35|5328.75|5329.1|5328.5|13
1723174400000|2024-08-09 03:33:20|5329.1|5328.5|5329.1|5328.5|5329.35|5328.75|5329.1|5328.5|4
1723174410000|2024-08-09 03:33:30|5329.35|5328.75|5329.35|5328.75|5329.47|5328.87|5329.35|5328.75|14
1723174420000|2024-08-09 03:33:40|5328.85|5328.25|5328.85|5328.25|5329.1|5328.5|5328.72|5328.12|34
1723174430000|2024-08-09 03:33:50|||||||||3
1723174440000|2024-08-09 03:34:00|5328.97|5328.37|5329.35|5328.75|5329.35|5328.75|5328.97|5328.37|4
1723174450000|2024-08-09 03:34:10|5329.1|5328.5|5328.85|5328.25|5329.1|5328.5|5328.85|5328.25|10
1723174460000|2024-08-09 03:34:20|5328.97|5328.37|5329.22|5328.62|5329.22|5328.62|5328.97|5328.37|4
1723174470000|2024-08-09 03:34:30|5329.1|5328.5|5328.85|5328.25|5329.22|5328.62|5328.85|5328.25|2
1723174480000|2024-08-09 03:34:40|5328.97|5328.37|5328.97|5328.37|5328.97|5328.37|5328.85|5328.25|4
1723174490000|2024-08-09 03:34:50|5328.85|5328.25|5328.85|5328.25|5328.85|5328.25|5328.85|5328.25|3
1723174500000|2024-08-09 03:35:00|5328.97|5328.37|5329.47|5328.87|5329.47|5328.87|5328.97|5328.37|13
1723174510000|2024-08-09 03:35:10|5329.35|5328.75|5329.35|5328.75|5329.47|5328.87|5329.35|5328.75|0
1723174520000|2024-08-09 03:35:20|5329.1|5328.5|5328.72|5328.12|5329.22|5328.62|5328.72|5328.12|9
1723174530000|2024-08-09 03:35:30|5328.85|5328.25|5328.1|5327.5|5328.85|5328.25|5327.97|5327.37|39
1723174540000|2024-08-09 03:35:40|5328.22|5327.62|5327.85|5327.25|5328.22|5327.62|5327.85|5327.25|5
1723174550000|2024-08-09 03:35:50|5327.72|5327.12|5327.85|5327.25|5327.97|5327.37|5327.6|5327|8
1723174560000|2024-08-09 03:36:00|5327.6|5327|5327.6|5327|5327.6|5327|5327.6|5327|9
1723174570000|2024-08-09 03:36:10|5327.72|5327.12|5326.85|5326.25|5327.72|5327.12|5326.85|5326.25|31
1723174580000|2024-08-09 03:36:20|5326.97|5326.37|5327.1|5326.5|5327.1|5326.5|5326.85|5326.25|20
1723174590000|2024-08-09 03:36:30|5326.97|5326.37|5326.6|5326|5326.97|5326.37|5326.6|5326|21
1723174600000|2024-08-09 03:36:40|5326.85|5326.25|5326.6|5326|5326.85|5326.25|5326.35|5325.75|33
1723174610000|2024-08-09 03:36:50|5326.47|5325.87|5326.6|5326|5326.6|5326|5326.35|5325.75|11
1723174620000|2024-08-09 03:37:00|5326.85|5326.25|5326.97|5326.37|5327.1|5326.5|5326.85|5326.25|21
1723174630000|2024-08-09 03:37:10|5326.85|5326.25|5326.72|5326.12|5326.85|5326.25|5326.6|5326|5
1723174640000|2024-08-09 03:37:20|5326.6|5326|5326.97|5326.37|5327.1|5326.5|5326.6|5326|21
1723174650000|2024-08-09 03:37:30|5327.1|5326.5|5327.6|5327|5327.6|5327|5327.1|5326.5|5
1723174660000|2024-08-09 03:37:40|5327.47|5326.87|5327.6|5327|5327.6|5327|5327.35|5326.75|7
1723174670000|2024-08-09 03:37:50|5327.47|5326.87|5327.35|5326.75|5327.6|5327|5327.35|5326.75|9
1723174680000|2024-08-09 03:38:00|5327.47|5326.87|5327.6|5327|5327.6|5327|5327.47|5326.87|4
1723174690000|2024-08-09 03:38:10|5327.72|5327.12|5327.6|5327|5327.72|5327.12|5327.35|5326.75|9
1723174700000|2024-08-09 03:38:20|5327.35|5326.75|5326.85|5326.25|5327.6|5327|5326.85|5326.25|29
1723174710000|2024-08-09 03:38:30|5326.72|5326.12|5326.85|5326.25|5326.85|5326.25|5326.6|5326|9
1723174720000|2024-08-09 03:38:40|5326.97|5326.37|5327.35|5326.75|5327.47|5326.87|5326.97|5326.37|14
1723174730000|2024-08-09 03:38:50|5327.1|5326.5|5327.35|5326.75|5327.35|5326.75|5327.1|5326.5|11
1723174740000|2024-08-09 03:39:00|5327.47|5326.87|5327.85|5327.25|5327.85|5327.25|5327.47|5326.87|15
1723174750000|2024-08-09 03:39:10|5327.97|5327.37|5328.1|5327.5|5328.1|5327.5|5327.85|5327.25|26
1723174760000|2024-08-09 03:39:20|5328.22|5327.62|5328.35|5327.75|5328.35|5327.75|5328.22|5327.62|4
1723174770000|2024-08-09 03:39:30|5328.22|5327.62|5327.97|5327.37|5328.35|5327.75|5327.85|5327.25|11
1723174780000|2024-08-09 03:39:40|5327.85|5327.25|5328.1|5327.5|5328.22|5327.62|5327.6|5327|12
1723174790000|2024-08-09 03:39:50|5328.22|5327.62|5328.35|5327.75|5328.35|5327.75|5328.22|5327.62|4
1723174800000|2024-08-09 03:40:00|5328.22|5327.62|5328.22|5327.62|5328.35|5327.75|5328.1|5327.5|7
1723174810000|2024-08-09 03:40:10|5328.35|5327.75|5327.6|5327|5328.35|5327.75|5327.6|5327|6
1723174820000|2024-08-09 03:40:20|5327.97|5327.37|5327.97|5327.37|5327.97|5327.37|5327.97|5327.37|15
1723174830000|2024-08-09 03:40:30|5327.85|5327.25|5327.35|5326.75|5328.1|5327.5|5327.35|5326.75|5
1723174840000|2024-08-09 03:40:40|5327.6|5327|5327.6|5327|5327.6|5327|5327.6|5327|9
1723174850000|2024-08-09 03:40:50|5327.47|5326.87|5327.35|5326.75|5327.47|5326.87|5327.35|5326.75|1
1723174860000|2024-08-09 03:41:00|5326.85|5326.25|5327.22|5326.62|5327.47|5326.87|5326.85|5326.25|19
1723174870000|2024-08-09 03:41:10|5327.1|5326.5|5326.85|5326.25|5327.22|5326.62|5326.85|5326.25|3
1723174880000|2024-08-09 03:41:20|5326.6|5326|5326.6|5326|5326.6|5326|5326.35|5325.75|33
1723174890000|2024-08-09 03:41:30|5326.47|5325.87|5326.85|5326.25|5326.85|5326.25|5326.35|5325.75|20
1723174900000|2024-08-09 03:41:40|5326.6|5326|5326.72|5326.12|5326.85|5326.25|5326.6|5326|5
1723174910000|2024-08-09 03:41:50|5326.6|5326|5327.1|5326.5|5327.1|5326.5|5326.6|5326|3
1723174920000|2024-08-09 03:42:00|5327.22|5326.62|5327.1|5326.5|5327.22|5326.62|5327.1|5326.5|15
1723174930000|2024-08-09 03:42:10|||||||||14
1723174940000|2024-08-09 03:42:20|5326.97|5326.37|5326.85|5326.25|5327.1|5326.5|5326.6|5326|32
1723174950000|2024-08-09 03:42:30|5326.97|5326.37|5326.72|5326.12|5326.97|5326.37|5326.6|5326|5
1723174960000|2024-08-09 03:42:40|5326.6|5326|5326.1|5325.5|5326.6|5326|5326.1|5325.5|4
1723174970000|2024-08-09 03:42:50|5325.85|5325.25|5326.35|5325.75|5326.35|5325.75|5325.85|5325.25|11
1723174980000|2024-08-09 03:43:00|5326.72|5326.12|5326.6|5326|5326.72|5326.12|5326.47|5325.87|14
1723174990000|2024-08-09 03:43:10|5326.85|5326.25|5326.85|5326.25|5326.85|5326.25|5326.72|5326.12|9
1723175000000|2024-08-09 03:43:20|5326.72|5326.12|5327.1|5326.5|5327.1|5326.5|5326.72|5326.12|14
1723175010000|2024-08-09 03:43:30|5327.22|5326.62|5326.6|5326|5327.22|5326.62|5326.6|5326|6
1723175020000|2024-08-09 03:43:40|5326.35|5325.75|5326.1|5325.5|5326.35|5325.75|5326.1|5325.5|16
1723175030000|2024-08-09 03:43:50|5326.22|5325.62|5325.97|5325.37|5326.35|5325.75|5325.85|5325.25|13
1723175040000|2024-08-09 03:44:00|5326.1|5325.5|5325.85|5325.25|5326.35|5325.75|5325.85|5325.25|15
1723175050000|2024-08-09 03:44:10|5325.97|5325.37|5325.85|5325.25|5325.97|5325.37|5325.85|5325.25|8
1723175060000|2024-08-09 03:44:20|5325.97|5325.37|5326.1|5325.5|5326.1|5325.5|5325.85|5325.25|6
1723175070000|2024-08-09 03:44:30|5325.97|5325.37|5326.35|5325.75|5326.35|5325.75|5325.97|5325.37|15
1723175080000|2024-08-09 03:44:40|5326.22|5325.62|5326.1|5325.5|5326.35|5325.75|5326.1|5325.5|2
1723175090000|2024-08-09 03:44:50|5326.22|5325.62|5326.22|5325.62|5326.22|5325.62|5326.1|5325.5|7
1723175100000|2024-08-09 03:45:00|5326.35|5325.75|5326.35|5325.75|5326.47|5325.87|5326.1|5325.5|90
1723175110000|2024-08-09 03:45:10|5326.47|5325.87|5326.6|5326|5326.85|5326.25|5326.35|5325.75|35
1723175120000|2024-08-09 03:45:20|5326.72|5326.12|5326.6|5326|5326.85|5326.25|5326.6|5326|18
1723175130000|2024-08-09 03:45:30|5326.35|5325.75|5326.35|5325.75|5326.35|5325.75|5326.35|5325.75|3
1723175140000|2024-08-09 03:45:40|5326.47|5325.87|5326.22|5325.62|5326.47|5325.87|5326.22|5325.62|7
1723175150000|2024-08-09 03:45:50|5326.1|5325.5|5325.6|5325|5326.35|5325.75|5325.6|5325|25
1723175160000|2024-08-09 03:46:00|5325.85|5325.25|5325.85|5325.25|5326.1|5325.5|5325.85|5325.25|42
1723175170000|2024-08-09 03:46:10|5325.97|5325.37|5325.85|5325.25|5326.1|5325.5|5325.85|5325.25|1
1723175180000|2024-08-09 03:46:20|5325.97|5325.37|5325.85|5325.25|5325.97|5325.37|5325.85|5325.25|5
1723175190000|2024-08-09 03:46:30|5326.1|5325.5|5326.1|5325.5|5326.35|5325.75|5325.97|5325.37|21
1723175200000|2024-08-09 03:46:40|||||||||2
1723175210000|2024-08-09 03:46:50|||||||||2
1723175220000|2024-08-09 03:47:00|5326.35|5325.75|5326.47|5325.87|5326.6|5326|5326.35|5325.75|45
1723175230000|2024-08-09 03:47:10|5326.35|5325.75|5326.6|5326|5326.72|5326.12|5326.35|5325.75|23
1723175240000|2024-08-09 03:47:20|5326.47|5325.87|5326.6|5326|5326.6|5326|5326.35|5325.75|1
1723175250000|2024-08-09 03:47:30|5326.72|5326.12|5326.6|5326|5326.72|5326.12|5326.6|5326|4
1723175260000|2024-08-09 03:47:40|5326.72|5326.12|5326.85|5326.25|5326.85|5326.25|5326.72|5326.12|2
1723175270000|2024-08-09 03:47:50|5326.6|5326|5326.6|5326|5326.85|5326.25|5326.6|5326|19
1723175280000|2024-08-09 03:48:00|5326.72|5326.12|5326.6|5326|5326.85|5326.25|5326.6|5326|2
1723175290000|2024-08-09 03:48:10|5326.72|5326.12|5326.6|5326|5326.85|5326.25|5326.6|5326|12
1723175300000|2024-08-09 03:48:20|5326.72|5326.12|5326.6|5326|5326.85|5326.25|5326.6|5326|13
1723175310000|2024-08-09 03:48:30|5326.35|5325.75|5326.35|5325.75|5326.35|5325.75|5326.35|5325.75|22
1723175320000|2024-08-09 03:48:40|5326.1|5325.5|5326.1|5325.5|5326.1|5325.5|5325.97|5325.37|8
1723175330000|2024-08-09 03:48:50|5325.97|5325.37|5326.1|5325.5|5326.1|5325.5|5325.97|5325.37|3
1723175340000|2024-08-09 03:49:00|5325.97|5325.37|5325.85|5325.25|5326.1|5325.5|5325.85|5325.25|2
1723175350000|2024-08-09 03:49:10|5325.97|5325.37|5326.1|5325.5|5326.35|5325.75|5325.97|5325.37|20
1723175360000|2024-08-09 03:49:20|||||||||2
1723175370000|2024-08-09 03:49:30|5326.22|5325.62|5326.22|5325.62|5326.35|5325.75|5326.22|5325.62|6
1723175380000|2024-08-09 03:49:40|5326.1|5325.5|5326.1|5325.5|5326.1|5325.5|5326.1|5325.5|2
1723175390000|2024-08-09 03:49:50|5324.85|5324.25|5325.1|5324.5|5325.35|5324.75|5324.72|5324.12|104
1723175400000|2024-08-09 03:50:00|5325.22|5324.62|5324.85|5324.25|5325.35|5324.75|5324.85|5324.25|30
1723175410000|2024-08-09 03:50:10|5324.97|5324.37|5325.6|5325|5325.6|5325|5324.85|5324.25|44
1723175420000|2024-08-09 03:50:20|5325.72|5325.12|5325.85|5325.25|5326.1|5325.5|5325.72|5325.12|12
1723175430000|2024-08-09 03:50:30|5325.72|5325.12|5326.22|5325.62|5326.35|5325.75|5325.72|5325.12|31
1723175440000|2024-08-09 03:50:40|5326.35|5325.75|5326.35|5325.75|5326.35|5325.75|5326.22|5325.62|4
1723175450000|2024-08-09 03:50:50|5326.47|5325.87|5326.85|5326.25|5326.85|5326.25|5326.47|5325.87|14
1723175460000|2024-08-09 03:51:00|5326.97|5326.37|5327.1|5326.5|5327.35|5326.75|5326.97|5326.37|12
1723175470000|2024-08-09 03:51:10|5327.35|5326.75|5327.72|5327.12|5327.72|5327.12|5327.22|5326.62|15
1723175480000|2024-08-09 03:51:20|5327.85|5327.25|5327.72|5327.12|5327.85|5327.25|5327.6|5327|12
1723175490000|2024-08-09 03:51:30|5327.6|5327|5327.6|5327|5327.85|5327.25|5327.6|5327|20
1723175500000|2024-08-09 03:51:40|5327.72|5327.12|5328.97|5328.37|5329.35|5328.75|5327.72|5327.12|75
1723175510000|2024-08-09 03:51:50|5329.1|5328.5|5328.97|5328.37|5329.1|5328.5|5328.85|5328.25|24
1723175520000|2024-08-09 03:52:00|5329.1|5328.5|5329.1|5328.5|5329.22|5328.62|5328.97|5328.37|33
1723175530000|2024-08-09 03:52:10|5329.22|5328.62|5329.6|5329|5329.85|5329.25|5329.22|5328.62|30
1723175540000|2024-08-09 03:52:20|5329.22|5328.62|5329.47|5328.87|5329.6|5329|5329.22|5328.62|33
1723175550000|2024-08-09 03:52:30|5329.35|5328.75|5329.6|5329|5329.6|5329|5329.35|5328.75|1
1723175560000|2024-08-09 03:52:40|5329.47|5328.87|5329.22|5328.62|5329.47|5328.87|5329.1|5328.5|25
1723175570000|2024-08-09 03:52:50|5329.35|5328.75|5329.1|5328.5|5329.35|5328.75|5329.1|5328.5|3
1723175580000|2024-08-09 03:53:00|5329.22|5328.62|5329.1|5328.5|5329.35|5328.75|5329.1|5328.5|3
1723175590000|2024-08-09 03:53:10|5328.85|5328.25|5328.85|5328.25|5329.1|5328.5|5328.35|5327.75|24
1723175600000|2024-08-09 03:53:20|5328.97|5328.37|5329.1|5328.5|5329.35|5328.75|5328.97|5328.37|13
1723175610000|2024-08-09 03:53:30|5329.22|5328.62|5330.1|5329.5|5330.1|5329.5|5329.1|5328.5|25
1723175620000|2024-08-09 03:53:40|5329.97|5329.37|5329.97|5329.37|5329.97|5329.37|5329.85|5329.25|12
1723175630000|2024-08-09 03:53:50|5330.1|5329.5|5329.6|5329|5330.1|5329.5|5329.6|5329|15
1723175640000|2024-08-09 03:54:00|5329.35|5328.75|5329.35|5328.75|5329.85|5329.25|5329.35|5328.75|9
1723175650000|2024-08-09 03:54:10|5329.6|5329|5329.85|5329.25|5329.97|5329.37|5329.6|5329|9
1723175660000|2024-08-09 03:54:20|5330.1|5329.5|5330.1|5329.5|5330.22|5329.62|5329.85|5329.25|23
1723175670000|2024-08-09 03:54:30|5329.97|5329.37|5330.1|5329.5|5330.1|5329.5|5329.97|5329.37|15
1723175680000|2024-08-09 03:54:40|5330.22|5329.62|5330.1|5329.5|5330.22|5329.62|5330.1|5329.5|4
1723175690000|2024-08-09 03:54:50|5329.35|5328.75|5328.97|5328.37|5329.47|5328.87|5328.85|5328.25|45
1723175700000|2024-08-09 03:55:00|5328.85|5328.25|5328.85|5328.25|5329.22|5328.62|5328.6|5328|22
1723175710000|2024-08-09 03:55:10|5328.72|5328.12|5328.6|5328|5328.72|5328.12|5328.35|5327.75|28
1723175720000|2024-08-09 03:55:20|5328.85|5328.25|5328.97|5328.37|5328.97|5328.37|5328.72|5328.12|9
1723175730000|2024-08-09 03:55:30|5329.1|5328.5|5329.1|5328.5|5329.22|5328.62|5328.97|5328.37|15
1723175740000|2024-08-09 03:55:40|5329.22|5328.62|5329.6|5329|5329.85|5329.25|5329.22|5328.62|31
1723175750000|2024-08-09 03:55:50|5329.35|5328.75|5329.72|5329.12|5329.85|5329.25|5329.35|5328.75|21
1723175760000|2024-08-09 03:56:00|5329.6|5329|5330.1|5329.5|5330.1|5329.5|5329.6|5329|5
1723175770000|2024-08-09 03:56:10|5330.35|5329.75|5330.22|5329.62|5330.35|5329.75|5330.1|5329.5|33
1723175780000|2024-08-09 03:56:20|5330.1|5329.5|5329.35|5328.75|5330.22|5329.62|5329.22|5328.62|23
1723175790000|2024-08-09 03:56:30|5329.47|5328.87|5329.1|5328.5|5329.47|5328.87|5329.1|5328.5|26
1723175800000|2024-08-09 03:56:40|5329.22|5328.62|5329.1|5328.5|5329.35|5328.75|5329.1|5328.5|12
1723175810000|2024-08-09 03:56:50|5328.97|5328.37|5328.85|5328.25|5328.97|5328.37|5328.6|5328|10
1723175820000|2024-08-09 03:57:00|5328.72|5328.12|5328.97|5328.37|5329.1|5328.5|5328.72|5328.12|6
1723175830000|2024-08-09 03:57:10|5328.85|5328.25|5328.85|5328.25|5329.1|5328.5|5328.85|5328.25|6
1723175840000|2024-08-09 03:57:20|5328.97|5328.37|5328.97|5328.37|5329.1|5328.5|5328.97|5328.37|2
1723175850000|2024-08-09 03:57:30|5329.1|5328.5|5328.97|5328.37|5329.1|5328.5|5328.85|5328.25|6
1723175860000|2024-08-09 03:57:40|5328.85|5328.25|5328.85|5328.25|5329.1|5328.5|5328.85|5328.25|2
1723175870000|2024-08-09 03:57:50|5329.1|5328.5|5329.1|5328.5|5329.1|5328.5|5328.97|5328.37|3
1723175880000|2024-08-09 03:58:00|5329.22|5328.62|5328.97|5328.37|5329.35|5328.75|5328.85|5328.25|8
1723175890000|2024-08-09 03:58:10|5329.1|5328.5|5328.85|5328.25|5329.1|5328.5|5328.85|5328.25|1
1723175900000|2024-08-09 03:58:20|5328.72|5328.12|5328.72|5328.12|5328.85|5328.25|5328.6|5328|3
1723175910000|2024-08-09 03:58:30|5328.85|5328.25|5329.1|5328.5|5329.1|5328.5|5328.72|5328.12|3
1723175920000|2024-08-09 03:58:40|5329.35|5328.75|5329.1|5328.5|5329.35|5328.75|5329.1|5328.5|16
1723175930000|2024-08-09 03:58:50|5329.22|5328.62|5329.35|5328.75|5329.6|5329|5329.22|5328.62|1
1723175940000|2024-08-09 03:59:00|5329.6|5329|5329.6|5329|5329.6|5329|5329.47|5328.87|3
1723175950000|2024-08-09 03:59:10|5329.72|5329.12|5329.97|5329.37|5330.22|5329.62|5329.72|5329.12|25
1723175960000|2024-08-09 03:59:20|5330.1|5329.5|5330.1|5329.5|5330.1|5329.5|5329.85|5329.25|15
1723175970000|2024-08-09 03:59:30|5330.35|5329.75|5330.22|5329.62|5330.35|5329.75|5330.22|5329.62|4
1723175980000|2024-08-09 03:59:40|5330.35|5329.75|5330.1|5329.5|5330.35|5329.75|5329.85|5329.25|3
1723175990000|2024-08-09 03:59:50|5329.97|5329.37|5330.1|5329.5|5330.1|5329.5|5329.85|5329.25|25
1723176000000|2024-08-09 04:00:00|||||||||3
1723176010000|2024-08-09 04:00:10|5329.97|5329.37|5330.47|5329.87|5330.47|5329.87|5329.97|5329.37|21
1723176020000|2024-08-09 04:00:20|5330.35|5329.75|5330.22|5329.62|5330.35|5329.75|5330.1|5329.5|7
1723176030000|2024-08-09 04:00:30|5330.1|5329.5|5330.22|5329.62|5330.35|5329.75|5330.1|5329.5|3
1723176040000|2024-08-09 04:00:40|5330.1|5329.5|5330.1|5329.5|5330.1|5329.5|5330.1|5329.5|0
1723176050000|2024-08-09 04:00:50|5329.97|5329.37|5329.97|5329.37|5329.97|5329.37|5329.97|5329.37|3
1723176060000|2024-08-09 04:01:00|5330.1|5329.5|5329.47|5328.87|5330.1|5329.5|5329.47|5328.87|2
1723176070000|2024-08-09 04:01:10|5329.35|5328.75|5329.85|5329.25|5329.85|5329.25|5329.35|5328.75|13
1723176080000|2024-08-09 04:01:20|5329.72|5329.12|5329.47|5328.87|5329.72|5329.12|5329.35|5328.75|7
1723176090000|2024-08-09 04:01:30|5329.6|5329|5329.6|5329|5329.72|5329.12|5329.6|5329|2
1723176100000|2024-08-09 04:01:40|5329.47|5328.87|5329.35|5328.75|5329.47|5328.87|5329.35|5328.75|8
1723176110000|2024-08-09 04:01:50|5329.22|5328.62|5329.1|5328.5|5329.22|5328.62|5329.1|5328.5|16
1723176120000|2024-08-09 04:02:00|5329.22|5328.62|5329.1|5328.5|5329.35|5328.75|5329.1|5328.5|5
1723176130000|2024-08-09 04:02:10|5329.22|5328.62|5329.35|5328.75|5329.35|5328.75|5329.1|5328.5|3
1723176140000|2024-08-09 04:02:20|5329.22|5328.62|5329.22|5328.62|5329.22|5328.62|5329.22|5328.62|4
1723176150000|2024-08-09 04:02:30|5329.1|5328.5|5328.85|5328.25|5329.1|5328.5|5328.6|5328|3
1723176160000|2024-08-09 04:02:40|5328.97|5328.37|5329.22|5328.62|5329.22|5328.62|5328.85|5328.25|6
1723176170000|2024-08-09 04:02:50|5329.35|5328.75|5329.1|5328.5|5329.35|5328.75|5329.1|5328.5|2
1723176180000|2024-08-09 04:03:00|5329.22|5328.62|5329.6|5329|5329.6|5329|5329.1|5328.5|8
1723176190000|2024-08-09 04:03:10|5329.72|5329.12|5329.6|5329|5329.85|5329.25|5329.6|5329|5
1723176200000|2024-08-09 04:03:20|5329.47|5328.87|5329.6|5329|5329.6|5329|5329.47|5328.87|4
1723176210000|2024-08-09 04:03:30|5329.47|5328.87|5329.35|5328.75|5329.6|5329|5329.35|5328.75|3
1723176220000|2024-08-09 04:03:40|5329.1|5328.5|5329.1|5328.5|5329.1|5328.5|5329.1|5328.5|5
1723176230000|2024-08-09 04:03:50|5329.35|5328.75|5329.35|5328.75|5329.35|5328.75|5329.1|5328.5|16
1723176250000|2024-08-09 04:04:10|5329.22|5328.62|5328.85|5328.25|5329.22|5328.62|5328.85|5328.25|7
1723176260000|2024-08-09 04:04:20|5328.97|5328.37|5329.1|5328.5|5329.1|5328.5|5328.85|5328.25|0
1723176270000|2024-08-09 04:04:30|5328.97|5328.37|5328.97|5328.37|5329.1|5328.5|5328.97|5328.37|2
1723176280000|2024-08-09 04:04:40|5328.85|5328.25|5328.6|5328|5328.85|5328.25|5328.6|5328|5
1723176290000|2024-08-09 04:04:50|5328.47|5327.87|5328.85|5328.25|5328.85|5328.25|5328.47|5327.87|28
1723176300000|2024-08-09 04:05:00|5328.72|5328.12|5328.85|5328.25|5328.85|5328.25|5328.6|5328|2
1723176310000|2024-08-09 04:05:10|5328.72|5328.12|5328.72|5328.12|5328.72|5328.12|5328.72|5328.12|1
1723176320000|2024-08-09 04:05:20|5328.6|5328|5328.35|5327.75|5328.6|5328|5328.35|5327.75|1
1723176330000|2024-08-09 04:05:30|5328.1|5327.5|5328.1|5327.5|5328.22|5327.62|5328.1|5327.5|12
1723176340000|2024-08-09 04:05:40|5328.22|5327.62|5328.35|5327.75|5328.35|5327.75|5328.22|5327.62|7
1723176350000|2024-08-09 04:05:50|5328.47|5327.87|5328.35|5327.75|5328.47|5327.87|5328.22|5327.62|7
1723176360000|2024-08-09 04:06:00|5328.22|5327.62|5328.35|5327.75|5328.6|5328|5328.22|5327.62|4
1723176370000|2024-08-09 04:06:10|5328.47|5327.87|5328.72|5328.12|5328.72|5328.12|5328.47|5327.87|11
1723176380000|2024-08-09 04:06:20|5328.6|5328|5329.35|5328.75|5329.35|5328.75|5328.6|5328|15
1723176390000|2024-08-09 04:06:30|5329.6|5329|5329.85|5329.25|5329.85|5329.25|5329.6|5329|18
1723176400000|2024-08-09 04:06:40|5330.1|5329.5|5330.1|5329.5|5330.1|5329.5|5329.85|5329.25|20
1723176410000|2024-08-09 04:06:50|5330.35|5329.75|5330.47|5329.87|5330.6|5330|5330.35|5329.75|47
1723176420000|2024-08-09 04:07:00|5330.6|5330|5330.47|5329.87|5330.6|5330|5330.35|5329.75|5
1723176430000|2024-08-09 04:07:10|5330.6|5330|5330.85|5330.25|5330.85|5330.25|5330.6|5330|8
1723176440000|2024-08-09 04:07:20|5330.72|5330.12|5330.35|5329.75|5330.85|5330.25|5330.35|5329.75|25
1723176450000|2024-08-09 04:07:30|5330.47|5329.87|5333.1|5332.5|5333.1|5332.5|5330.47|5329.87|342
1723176460000|2024-08-09 04:07:40|5333.22|5332.62|5333.1|5332.5|5333.22|5332.62|5332.85|5332.25|20
1723176470000|2024-08-09 04:07:50|5332.85|5332.25|5332.6|5332|5333.1|5332.5|5332.1|5331.5|40
1723176480000|2024-08-09 04:08:00|5332.47|5331.87|5332.72|5332.12|5332.85|5332.25|5332.35|5331.75|14
1723176490000|2024-08-09 04:08:10|5332.6|5332|5333.1|5332.5|5333.35|5332.75|5332.6|5332|24
1723176500000|2024-08-09 04:08:20|5332.97|5332.37|5332.6|5332|5333.1|5332.5|5332.6|5332|40
1723176510000|2024-08-09 04:08:30|5332.72|5332.12|5332.35|5331.75|5332.85|5332.25|5332.1|5331.5|12
1723176520000|2024-08-09 04:08:40|5332.22|5331.62|5332.1|5331.5|5332.22|5331.62|5332.1|5331.5|14
1723176530000|2024-08-09 04:08:50|5332.22|5331.62|5331.85|5331.25|5332.22|5331.62|5331.85|5331.25|10
1723176540000|2024-08-09 04:09:00|5331.97|5331.37|5332.1|5331.5|5332.1|5331.5|5331.97|5331.37|8
1723176550000|2024-08-09 04:09:10|5331.97|5331.37|5331.85|5331.25|5332.1|5331.5|5331.6|5331|17
1723176560000|2024-08-09 04:09:20|5331.72|5331.12|5331.72|5331.12|5331.72|5331.12|5331.6|5331|4
1723176570000|2024-08-09 04:09:30|5331.85|5331.25|5331.85|5331.25|5331.85|5331.25|5331.72|5331.12|0
1723176580000|2024-08-09 04:09:40|5331.72|5331.12|5331.97|5331.37|5331.97|5331.37|5331.72|5331.12|8
1723176590000|2024-08-09 04:09:50|5332.1|5331.5|5331.85|5331.25|5332.1|5331.5|5331.85|5331.25|1
1723176600000|2024-08-09 04:10:00|5331.97|5331.37|5332.22|5331.62|5332.35|5331.75|5331.97|5331.37|8
1723176610000|2024-08-09 04:10:10|5332.1|5331.5|5331.72|5331.12|5332.1|5331.5|5331.6|5331|8
1723176620000|2024-08-09 04:10:20|5331.6|5331|5331.85|5331.25|5331.85|5331.25|5331.6|5331|15
1723176630000|2024-08-09 04:10:30|5331.72|5331.12|5331.6|5331|5331.85|5331.25|5331.6|5331|9
1723176640000|2024-08-09 04:10:40|5331.47|5330.87|5331.47|5330.87|5331.47|5330.87|5331.47|5330.87|5
1723176650000|2024-08-09 04:10:50|5331.35|5330.75|5331.47|5330.87|5331.6|5331|5331.35|5330.75|36
1723176660000|2024-08-09 04:11:00|5331.35|5330.75|5330.85|5330.25|5331.35|5330.75|5330.85|5330.25|18
1723176670000|2024-08-09 04:11:10|5331.22|5330.62|5331.22|5330.62|5331.35|5330.75|5330.97|5330.37|33
1723176680000|2024-08-09 04:11:20|5331.35|5330.75|5331.72|5331.12|5331.85|5331.25|5331.22|5330.62|32
1723176690000|2024-08-09 04:11:30|5331.6|5331|5331.72|5331.12|5331.72|5331.12|5331.6|5331|20
1723176700000|2024-08-09 04:11:40|5331.85|5331.25|5331.85|5331.25|5331.85|5331.25|5331.6|5331|8
1723176710000|2024-08-09 04:11:50|5331.72|5331.12|5331.72|5331.12|5331.85|5331.25|5331.72|5331.12|2
1723176720000|2024-08-09 04:12:00|5331.85|5331.25|5331.6|5331|5331.85|5331.25|5331.6|5331|7
1723176730000|2024-08-09 04:12:10|5331.72|5331.12|5331.6|5331|5331.85|5331.25|5331.6|5331|34
1723176750000|2024-08-09 04:12:30|5331.35|5330.75|5331.6|5331|5331.6|5331|5331.35|5330.75|23
1723176760000|2024-08-09 04:12:40|5331.47|5330.87|5331.6|5331|5331.85|5331.25|5331.47|5330.87|24
1723176770000|2024-08-09 04:12:50|5331.47|5330.87|5331.6|5331|5331.6|5331|5331.47|5330.87|2
1723176780000|2024-08-09 04:13:00|5331.47|5330.87|5331.6|5331|5331.6|5331|5331.35|5330.75|8
1723176790000|2024-08-09 04:13:10|5331.72|5331.12|5331.6|5331|5331.72|5331.12|5331.35|5330.75|12
1723176800000|2024-08-09 04:13:20|5331.72|5331.12|5331.6|5331|5332.1|5331.5|5331.6|5331|27
1723176810000|2024-08-09 04:13:30|5331.47|5330.87|5331.47|5330.87|5331.72|5331.12|5331.35|5330.75|6
1723176820000|2024-08-09 04:13:40|5331.6|5331|5331.35|5330.75|5331.6|5331|5331.35|5330.75|1
1723176830000|2024-08-09 04:13:50|5331.6|5331|5331.47|5330.87|5331.6|5331|5331.47|5330.87|7
1723176840000|2024-08-09 04:14:00|5331.6|5331|5331.47|5330.87|5331.6|5331|5331.35|5330.75|11
1723176850000|2024-08-09 04:14:10|5331.6|5331|5331.97|5331.37|5331.97|5331.37|5331.6|5331|16
1723176860000|2024-08-09 04:14:20|5331.85|5331.25|5331.6|5331|5331.85|5331.25|5331.6|5331|5
1723176870000|2024-08-09 04:14:30|5331.72|5331.12|5331.35|5330.75|5331.85|5331.25|5331.35|5330.75|3
1723176880000|2024-08-09 04:14:40|5331.22|5330.62|5331.47|5330.87|5331.6|5331|5331.22|5330.62|21
1723176890000|2024-08-09 04:14:50|5331.6|5331|5331.35|5330.75|5331.6|5331|5331.35|5330.75|5
1723176900000|2024-08-09 04:15:00|5331.47|5330.87|5331.47|5330.87|5331.47|5330.87|5331.35|5330.75|4
1723176910000|2024-08-09 04:15:10|5331.35|5330.75|5331.1|5330.5|5331.35|5330.75|5331.1|5330.5|6
1723176920000|2024-08-09 04:15:20|5331.22|5330.62|5331.35|5330.75|5331.35|5330.75|5331.22|5330.62|12
1723176930000|2024-08-09 04:15:30|5331.22|5330.62|5331.6|5331|5331.6|5331|5331.22|5330.62|10
1723176940000|2024-08-09 04:15:40|5331.47|5330.87|5331.47|5330.87|5331.6|5331|5331.35|5330.75|2
1723176950000|2024-08-09 04:15:50|5331.35|5330.75|5331.1|5330.5|5331.35|5330.75|5330.97|5330.37|11
1723176960000|2024-08-09 04:16:00|5331.35|5330.75|5331.85|5331.25|5331.85|5331.25|5331.22|5330.62|13
1723176970000|2024-08-09 04:16:10|5331.72|5331.12|5331.6|5331|5331.85|5331.25|5331.6|5331|4
1723176980000|2024-08-09 04:16:20|5331.47|5330.87|5331.6|5331|5331.6|5331|5331.47|5330.87|2
1723176990000|2024-08-09 04:16:30|5331.47|5330.87|5331.47|5330.87|5331.6|5331|5331.47|5330.87|2
1723177000000|2024-08-09 04:16:40|5331.35|5330.75|5331.1|5330.5|5331.47|5330.87|5331.1|5330.5|5
1723177010000|2024-08-09 04:16:50|5331.22|5330.62|5331.1|5330.5|5331.22|5330.62|5331.1|5330.5|10
1723177020000|2024-08-09 04:17:00|||||||||5
1723177040000|2024-08-09 04:17:20|5331.22|5330.62|5331.1|5330.5|5331.22|5330.62|5331.1|5330.5|16
1723177050000|2024-08-09 04:17:30|5331.22|5330.62|5331.85|5331.25|5331.85|5331.25|5331.22|5330.62|21
1723177060000|2024-08-09 04:17:40|5331.72|5331.12|5331.6|5331|5331.72|5331.12|5331.6|5331|9
1723177070000|2024-08-09 04:17:50|||||||||3
1723177080000|2024-08-09 04:18:00|5331.72|5331.12|5332.1|5331.5|5332.22|5331.62|5331.6|5331|21
1723177090000|2024-08-09 04:18:10|5331.85|5331.25|5332.22|5331.62|5332.35|5331.75|5331.85|5331.25|40
1723177100000|2024-08-09 04:18:20|5332.1|5331.5|5332.1|5331.5|5332.22|5331.62|5332.1|5331.5|6
1723177110000|2024-08-09 04:18:30|5332.22|5331.62|5332.22|5331.62|5332.22|5331.62|5332.1|5331.5|6
1723177120000|2024-08-09 04:18:40|5332.35|5331.75|5332.22|5331.62|5332.35|5331.75|5332.1|5331.5|6
1723177130000|2024-08-09 04:18:50|5332.35|5331.75|5331.47|5330.87|5332.35|5331.75|5331.35|5330.75|72
1723177140000|2024-08-09 04:19:00|5331.6|5331|5331.35|5330.75|5331.6|5331|5331.35|5330.75|7
1723177150000|2024-08-09 04:19:10|5331.22|5330.62|5331.22|5330.62|5331.22|5330.62|5331.22|5330.62|8
1723177160000|2024-08-09 04:19:20|5331.35|5330.75|5330.85|5330.25|5331.35|5330.75|5330.6|5330|24
1723177170000|2024-08-09 04:19:30|5330.6|5330|5330.85|5330.25|5330.85|5330.25|5330.6|5330|10
1723177180000|2024-08-09 04:19:40|5330.97|5330.37|5330.85|5330.25|5331.1|5330.5|5330.85|5330.25|13
1723177190000|2024-08-09 04:19:50|5330.97|5330.37|5330.6|5330|5330.97|5330.37|5330.6|5330|4
1723177200000|2024-08-09 04:20:00|5330.35|5329.75|5330.22|5329.62|5330.35|5329.75|5330.1|5329.5|37
1723177210000|2024-08-09 04:20:10|5330.35|5329.75|5330.1|5329.5|5330.35|5329.75|5330.1|5329.5|13
1723177220000|2024-08-09 04:20:20|5330.22|5329.62|5330.1|5329.5|5330.22|5329.62|5330.1|5329.5|8
1723177230000|2024-08-09 04:20:30|5330.22|5329.62|5330.1|5329.5|5330.35|5329.75|5330.1|5329.5|7
1723177240000|2024-08-09 04:20:40|5329.97|5329.37|5330.35|5329.75|5330.35|5329.75|5329.97|5329.37|15
1723177250000|2024-08-09 04:20:50|||||||||1
1723177260000|2024-08-09 04:21:00|5330.1|5329.5|5330.1|5329.5|5330.35|5329.75|5330.1|5329.5|7
1723177270000|2024-08-09 04:21:10|5330.22|5329.62|5330.1|5329.5|5330.35|5329.75|5330.1|5329.5|0
1723177280000|2024-08-09 04:21:20|5330.35|5329.75|5330.22|5329.62|5330.35|5329.75|5330.22|5329.62|7
1723177290000|2024-08-09 04:21:30|5330.35|5329.75|5330.35|5329.75|5330.35|5329.75|5330.22|5329.62|2
1723177300000|2024-08-09 04:21:40|5330.1|5329.5|5330.1|5329.5|5330.1|5329.5|5330.1|5329.5|9
1723177310000|2024-08-09 04:21:50|5330.22|5329.62|5330.1|5329.5|5330.35|5329.75|5330.1|5329.5|7
1723177320000|2024-08-09 04:22:00|5330.22|5329.62|5330.47|5329.87|5330.6|5330|5330.22|5329.62|4
1723177330000|2024-08-09 04:22:10|5330.35|5329.75|5330.35|5329.75|5330.35|5329.75|5330.22|5329.62|9
1723177340000|2024-08-09 04:22:20|5330.47|5329.87|5330.35|5329.75|5330.6|5330|5330.35|5329.75|9
1723177350000|2024-08-09 04:22:30|5330.1|5329.5|5329.85|5329.25|5330.1|5329.5|5329.85|5329.25|14
1723177360000|2024-08-09 04:22:40|5330.1|5329.5|5329.35|5328.75|5330.1|5329.5|5329.35|5328.75|20
1723177370000|2024-08-09 04:22:50|5329.85|5329.25|5329.85|5329.25|5329.85|5329.25|5329.72|5329.12|12
1723177380000|2024-08-09 04:23:00|5329.6|5329|5329.6|5329|5329.72|5329.12|5329.6|5329|4
1723177390000|2024-08-09 04:23:10|5329.72|5329.12|5329.6|5329|5329.72|5329.12|5329.6|5329|17
1723177400000|2024-08-09 04:23:20|5329.72|5329.12|5329.72|5329.12|5329.85|5329.25|5329.6|5329|7
1723177410000|2024-08-09 04:23:30|5329.6|5329|5329.6|5329|5329.85|5329.25|5329.6|5329|8
1723177420000|2024-08-09 04:23:40|5329.72|5329.12|5329.35|5328.75|5329.72|5329.12|5329.35|5328.75|14
1723177430000|2024-08-09 04:23:50|5329.47|5328.87|5329.6|5329|5329.6|5329|5329.47|5328.87|2
1723177440000|2024-08-09 04:24:00|5329.47|5328.87|5329.47|5328.87|5329.47|5328.87|5329.47|5328.87|1
1723177450000|2024-08-09 04:24:10|5329.35|5328.75|5329.6|5329|5329.6|5329|5329.35|5328.75|3
1723177460000|2024-08-09 04:24:20|5329.47|5328.87|5329.47|5328.87|5329.72|5329.12|5329.35|5328.75|19
1723177470000|2024-08-09 04:24:30|5329.35|5328.75|5329.72|5329.12|5329.72|5329.12|5329.35|5328.75|0
1723177480000|2024-08-09 04:24:40|5329.85|5329.25|5329.85|5329.25|5329.85|5329.25|5329.72|5329.12|2
1723177490000|2024-08-09 04:24:50|5329.72|5329.12|5330.6|5330|5330.85|5330.25|5329.72|5329.12|156
1723177500000|2024-08-09 04:25:00|5330.72|5330.12|5330.47|5329.87|5330.72|5330.12|5330.35|5329.75|27
1723177510000|2024-08-09 04:25:10|5330.35|5329.75|5330.47|5329.87|5330.6|5330|5330.1|5329.5|17
1723177520000|2024-08-09 04:25:20|5330.6|5330|5330.6|5330|5330.6|5330|5330.47|5329.87|1
1723177530000|2024-08-09 04:25:30|5330.35|5329.75|5330.6|5330|5330.6|5330|5330.35|5329.75|7
1723177540000|2024-08-09 04:25:40|5330.72|5330.12|5330.85|5330.25|5330.85|5330.25|5330.72|5330.12|1
1723177550000|2024-08-09 04:25:50|5330.72|5330.12|5330.72|5330.12|5330.72|5330.12|5330.35|5329.75|8
1723177560000|2024-08-09 04:26:00|5330.85|5330.25|5330.6|5330|5330.85|5330.25|5330.6|5330|7
1723177570000|2024-08-09 04:26:10|5330.72|5330.12|5330.35|5329.75|5330.72|5330.12|5330.35|5329.75|13
1723177580000|2024-08-09 04:26:20|5330.47|5329.87|5330.35|5329.75|5330.6|5330|5330.35|5329.75|7
1723177590000|2024-08-09 04:26:30|5330.47|5329.87|5330.1|5329.5|5330.6|5330|5330.1|5329.5|7
1723177600000|2024-08-09 04:26:40|5329.97|5329.37|5329.85|5329.25|5330.1|5329.5|5329.85|5329.25|15
1723177610000|2024-08-09 04:26:50|5329.72|5329.12|5329.97|5329.37|5330.1|5329.5|5329.72|5329.12|8
1723177620000|2024-08-09 04:27:00|5330.1|5329.5|5329.6|5329|5330.1|5329.5|5329.6|5329|5
1723177630000|2024-08-09 04:27:10|5329.72|5329.12|5329.6|5329|5329.85|5329.25|5329.6|5329|5
1723177640000|2024-08-09 04:27:20|||||||||7
1723177650000|2024-08-09 04:27:30|5329.1|5328.5|5329.22|5328.62|5329.35|5328.75|5329.1|5328.5|38
1723177660000|2024-08-09 04:27:40|5329.1|5328.5|5328.6|5328|5329.1|5328.5|5328.6|5328|15
1723177670000|2024-08-09 04:27:50|5328.72|5328.12|5328.6|5328|5328.85|5328.25|5328.6|5328|8
1723177680000|2024-08-09 04:28:00|5328.35|5327.75|5328.6|5328|5328.6|5328|5328.35|5327.75|17
1723177690000|2024-08-09 04:28:10|5328.47|5327.87|5328.6|5328|5328.6|5328|5328.35|5327.75|14
1723177700000|2024-08-09 04:28:20|5328.47|5327.87|5328.6|5328|5328.6|5328|5328.47|5327.87|1
1723177710000|2024-08-09 04:28:30|5328.85|5328.25|5328.6|5328|5328.85|5328.25|5328.6|5328|10
1723177720000|2024-08-09 04:28:40|5328.85|5328.25|5328.85|5328.25|5328.85|5328.25|5328.72|5328.12|2
1723177730000|2024-08-09 04:28:50|5328.97|5328.37|5329.35|5328.75|5329.35|5328.75|5328.85|5328.25|2
1723177740000|2024-08-09 04:29:00|5329.47|5328.87|5328.85|5328.25|5329.47|5328.87|5328.85|5328.25|8
1723177750000|2024-08-09 04:29:10|5328.47|5327.87|5328.85|5328.25|5328.85|5328.25|5328.35|5327.75|36
1723177760000|2024-08-09 04:29:20|5328.72|5328.12|5328.85|5328.25|5328.85|5328.25|5328.6|5328|9
1723177770000|2024-08-09 04:29:30|5328.72|5328.12|5328.35|5327.75|5328.85|5328.25|5328.35|5327.75|5
1723177780000|2024-08-09 04:29:40|5328.1|5327.5|5328.22|5327.62|5328.35|5327.75|5328.1|5327.5|5
1723177790000|2024-08-09 04:29:50|5328.1|5327.5|5327.1|5326.5|5328.1|5327.5|5327.1|5326.5|50
1723177800000|2024-08-09 04:30:00|5326.85|5326.25|5326.97|5326.37|5327.47|5326.87|5326.35|5325.75|148
1723177810000|2024-08-09 04:30:10|5326.72|5326.12|5326.47|5325.87|5326.97|5326.37|5326.35|5325.75|40
1723177820000|2024-08-09 04:30:20|5326.6|5326|5327.1|5326.5|5327.1|5326.5|5326.47|5325.87|9
1723177830000|2024-08-09 04:30:30|5326.97|5326.37|5327.1|5326.5|5327.35|5326.75|5326.85|5326.25|19
1723177840000|2024-08-09 04:30:40|5327.22|5326.62|5327.1|5326.5|5327.35|5326.75|5327.1|5326.5|10
1723177850000|2024-08-09 04:30:50|5327.22|5326.62|5327.1|5326.5|5327.35|5326.75|5327.1|5326.5|9
1723177860000|2024-08-09 04:31:00|5327.22|5326.62|5327.85|5327.25|5327.85|5327.25|5327.22|5326.62|18
1723177870000|2024-08-09 04:31:10|5327.97|5327.37|5327.72|5327.12|5328.1|5327.5|5327.35|5326.75|30
1723177880000|2024-08-09 04:31:20|5327.85|5327.25|5327.47|5326.87|5328.1|5327.5|5327.47|5326.87|53
1723177890000|2024-08-09 04:31:30|5327.35|5326.75|5327.47|5326.87|5327.47|5326.87|5327.35|5326.75|4
1723177900000|2024-08-09 04:31:40|5327.6|5327|5326.6|5326|5327.72|5327.12|5326.6|5326|51
1723177910000|2024-08-09 04:31:50|5326.47|5325.87|5326.1|5325.5|5326.47|5325.87|5325.72|5325.12|38
1723177920000|2024-08-09 04:32:00|5326.22|5325.62|5325.6|5325|5326.22|5325.62|5325.6|5325|20
1723177930000|2024-08-09 04:32:10|5325.72|5325.12|5325.85|5325.25|5326.1|5325.5|5325.6|5325|18
1723177940000|2024-08-09 04:32:20|5325.72|5325.12|5325.6|5325|5325.72|5325.12|5325.6|5325|7
1723177950000|2024-08-09 04:32:30|5325.72|5325.12|5325.85|5325.25|5325.85|5325.25|5325.72|5325.12|3
1723177960000|2024-08-09 04:32:40|5325.72|5325.12|5324.97|5324.37|5325.85|5325.25|5324.6|5324|52
1723177970000|2024-08-09 04:32:50|5325.1|5324.5|5324.97|5324.37|5325.1|5324.5|5324.85|5324.25|7
1723177980000|2024-08-09 04:33:00|5325.1|5324.5|5325.6|5325|5325.6|5325|5325.1|5324.5|15
1723177990000|2024-08-09 04:33:10|5325.47|5324.87|5325.35|5324.75|5325.6|5325|5325.35|5324.75|24
1723178000000|2024-08-09 04:33:20|5325.22|5324.62|5325.1|5324.5|5325.22|5324.62|5324.72|5324.12|39
1723178010000|2024-08-09 04:33:30|5325.22|5324.62|5325.35|5324.75|5325.35|5324.75|5325.22|5324.62|23
1723178020000|2024-08-09 04:33:40|5325.47|5324.87|5325.35|5324.75|5325.6|5325|5325.35|5324.75|14
1723178030000|2024-08-09 04:33:50|5325.22|5324.62|5325.85|5325.25|5325.97|5325.37|5325.1|5324.5|18
1723178040000|2024-08-09 04:34:00|5325.97|5325.37|5326.6|5326|5326.6|5326|5325.85|5325.25|37
1723178050000|2024-08-09 04:34:10|5326.72|5326.12|5326.47|5325.87|5326.85|5326.25|5326.35|5325.75|13
1723178060000|2024-08-09 04:34:20|5326.35|5325.75|5326.35|5325.75|5326.35|5325.75|5326.1|5325.5|10
1723178070000|2024-08-09 04:34:30|5326.1|5325.5|5326.22|5325.62|5326.35|5325.75|5326.1|5325.5|19
1723178080000|2024-08-09 04:34:40|5326.35|5325.75|5325.97|5325.37|5326.35|5325.75|5325.97|5325.37|15
1723178090000|2024-08-09 04:34:50|5326.1|5325.5|5326.1|5325.5|5326.1|5325.5|5325.85|5325.25|2
1723178100000|2024-08-09 04:35:00|5326.22|5325.62|5326.35|5325.75|5326.72|5326.12|5326.1|5325.5|10
1723178110000|2024-08-09 04:35:10|5326.47|5325.87|5326.47|5325.87|5326.47|5325.87|5326.1|5325.5|7
1723178120000|2024-08-09 04:35:20|5326.35|5325.75|5326.47|5325.87|5326.6|5326|5326.35|5325.75|8
1723178130000|2024-08-09 04:35:30|5326.6|5326|5325.97|5325.37|5326.6|5326|5325.97|5325.37|14
1723178140000|2024-08-09 04:35:40|5326.1|5325.5|5325.35|5324.75|5326.22|5325.62|5325.35|5324.75|24
1723178150000|2024-08-09 04:35:50|5325.47|5324.87|5325.35|5324.75|5325.47|5324.87|5325.35|5324.75|4
1723178160000|2024-08-09 04:36:00|5324.85|5324.25|5324.6|5324|5324.97|5324.37|5324.6|5324|37
1723178170000|2024-08-09 04:36:10|5324.47|5323.87|5324.22|5323.62|5324.47|5323.87|5324.1|5323.5|51
1723178180000|2024-08-09 04:36:20|5324.35|5323.75|5324.47|5323.87|5324.47|5323.87|5324.22|5323.62|11
1723178190000|2024-08-09 04:36:30|5324.6|5324|5324.85|5324.25|5324.85|5324.25|5324.47|5323.87|19
1723178200000|2024-08-09 04:36:40|5325.1|5324.5|5325.1|5324.5|5325.1|5324.5|5324.97|5324.37|7
1723178210000|2024-08-09 04:36:50|5325.35|5324.75|5326.1|5325.5|5326.22|5325.62|5325.1|5324.5|35
1723178220000|2024-08-09 04:37:00|5326.22|5325.62|5325.72|5325.12|5326.22|5325.62|5325.6|5325|12
1723178230000|2024-08-09 04:37:10|5325.85|5325.25|5325.97|5325.37|5326.1|5325.5|5325.85|5325.25|9
1723178240000|2024-08-09 04:37:20|5325.85|5325.25|5325.6|5325|5325.85|5325.25|5325.6|5325|8
1723178250000|2024-08-09 04:37:30|5325.72|5325.12|5325.85|5325.25|5325.85|5325.25|5325.6|5325|5
1723178260000|2024-08-09 04:37:40|5325.97|5325.37|5325.97|5325.37|5326.22|5325.62|5325.97|5325.37|4
1723178270000|2024-08-09 04:37:50|5326.1|5325.5|5326.1|5325.5|5326.1|5325.5|5325.85|5325.25|0
1723178280000|2024-08-09 04:38:00|5326.22|5325.62|5325.6|5325|5326.6|5326|5325.6|5325|31
1723178290000|2024-08-09 04:38:10|5325.47|5324.87|5325.97|5325.37|5326.1|5325.5|5325.47|5324.87|4
1723178300000|2024-08-09 04:38:20|5325.85|5325.25|5325.97|5325.37|5326.1|5325.5|5325.85|5325.25|3
1723178310000|2024-08-09 04:38:30|5326.1|5325.5|5325.85|5325.25|5326.1|5325.5|5325.72|5325.12|9
1723178320000|2024-08-09 04:38:40|5325.97|5325.37|5325.72|5325.12|5325.97|5325.37|5325.6|5325|6
1723178330000|2024-08-09 04:38:50|5325.85|5325.25|5325.6|5325|5325.85|5325.25|5325.35|5324.75|12
1723178340000|2024-08-09 04:39:00|5325.85|5325.25|5325.72|5325.12|5325.85|5325.25|5325.6|5325|5
1723178350000|2024-08-09 04:39:10|5325.6|5325|5325.6|5325|5325.6|5325|5325.6|5325|3
1723178360000|2024-08-09 04:39:20|5325.47|5324.87|5325.1|5324.5|5325.47|5324.87|5325.1|5324.5|14
1723178370000|2024-08-09 04:39:30|5324.97|5324.37|5325.1|5324.5|5325.1|5324.5|5324.85|5324.25|2
1723178380000|2024-08-09 04:39:40|5325.22|5324.62|5324.72|5324.12|5325.22|5324.62|5324.6|5324|7
1723178390000|2024-08-09 04:39:50|5324.6|5324|5324.85|5324.25|5324.85|5324.25|5324.6|5324|8
1723178400000|2024-08-09 04:40:00|5324.97|5324.37|5324.85|5324.25|5324.97|5324.37|5324.6|5324|13
1723178410000|2024-08-09 04:40:10|5324.72|5324.12|5323.85|5323.25|5324.85|5324.25|5323.85|5323.25|17
1723178420000|2024-08-09 04:40:20|5323.97|5323.37|5323.85|5323.25|5324.1|5323.5|5323.85|5323.25|25
1723178430000|2024-08-09 04:40:30|5323.6|5323|5323.6|5323|5323.72|5323.12|5323.6|5323|28
1723178440000|2024-08-09 04:40:40|5323.72|5323.12|5323.6|5323|5323.72|5323.12|5323.1|5322.5|37
1723178450000|2024-08-09 04:40:50|5323.47|5322.87|5323.72|5323.12|5323.85|5323.25|5323.47|5322.87|18
1723178460000|2024-08-09 04:41:00|5323.6|5323|5323.85|5323.25|5324.1|5323.5|5323.6|5323|25
1723178470000|2024-08-09 04:41:10|5323.72|5323.12|5323.6|5323|5323.85|5323.25|5323.6|5323|5
1723178480000|2024-08-09 04:41:20|5323.1|5322.5|5323.1|5322.5|5323.1|5322.5|5322.85|5322.25|79
1723178490000|2024-08-09 04:41:30|5322.97|5322.37|5320.35|5319.75|5323.1|5322.5|5319.85|5319.25|851
1723178500000|2024-08-09 04:41:40|5320.47|5319.87|5320.6|5320|5320.85|5320.25|5320.35|5319.75|116
1723178510000|2024-08-09 04:41:50|5320.35|5319.75|5317.72|5317.12|5320.85|5320.25|5317.6|5317|899
1723178520000|2024-08-09 04:42:00|5317.85|5317.25|5316.6|5316|5318.35|5317.75|5316.6|5316|281
1723178530000|2024-08-09 04:42:10|5316.85|5316.25|5317.1|5316.5|5317.6|5317|5316.6|5316|119
1723178540000|2024-08-09 04:42:20|5317.22|5316.62|5316.6|5316|5317.22|5316.62|5316.6|5316|52
1723178550000|2024-08-09 04:42:30|5316.72|5316.12|5316.1|5315.5|5316.72|5316.12|5316.1|5315.5|82
1723178560000|2024-08-09 04:42:40|5315.97|5315.37|5315.97|5315.37|5316.47|5315.87|5315.85|5315.25|49
1723178570000|2024-08-09 04:42:50|5316.1|5315.5|5316.47|5315.87|5316.6|5316|5316.1|5315.5|32
1723178580000|2024-08-09 04:43:00|5316.6|5316|5317.85|5317.25|5317.85|5317.25|5316.6|5316|73
1723178590000|2024-08-09 04:43:10|5317.97|5317.37|5316.6|5316|5317.97|5317.37|5316.6|5316|60
1723178600000|2024-08-09 04:43:20|5316.47|5315.87|5316.22|5315.62|5316.6|5316|5316.1|5315.5|59
1723178610000|2024-08-09 04:43:30|5316.1|5315.5|5316.6|5316|5316.72|5316.12|5316.1|5315.5|45
1723178620000|2024-08-09 04:43:40|5316.72|5316.12|5317.1|5316.5|5317.1|5316.5|5316.72|5316.12|7
1723178630000|2024-08-09 04:43:50|5316.97|5316.37|5317.6|5317|5317.6|5317|5316.97|5316.37|30
1723178640000|2024-08-09 04:44:00|5317.47|5316.87|5317.85|5317.25|5317.85|5317.25|5317.1|5316.5|26
1723178650000|2024-08-09 04:44:10|5317.97|5317.37|5318.35|5317.75|5318.6|5318|5317.97|5317.37|44
1723178660000|2024-08-09 04:44:20|5318.22|5317.62|5317.85|5317.25|5318.22|5317.62|5317.85|5317.25|20
1723178670000|2024-08-09 04:44:30|5317.72|5317.12|5317.85|5317.25|5318.22|5317.62|5317.72|5317.12|15
1723178680000|2024-08-09 04:44:40|5317.47|5316.87|5317.85|5317.25|5317.97|5317.37|5317.47|5316.87|30
1723178690000|2024-08-09 04:44:50|5317.72|5317.12|5318.47|5317.87|5318.47|5317.87|5316.97|5316.37|75
1723178700000|2024-08-09 04:45:00|5318.6|5318|5317.47|5316.87|5318.6|5318|5317.47|5316.87|32
1723178710000|2024-08-09 04:45:10|5317.6|5317|5317.35|5316.75|5317.6|5317|5317.35|5316.75|3
1723178720000|2024-08-09 04:45:20|5317.47|5316.87|5317.47|5316.87|5317.72|5317.12|5317.47|5316.87|8
1723178730000|2024-08-09 04:45:30|5317.35|5316.75|5317.1|5316.5|5317.6|5317|5317.1|5316.5|15
1723178740000|2024-08-09 04:45:40|5317.22|5316.62|5317.1|5316.5|5317.22|5316.62|5316.97|5316.37|7
1723178750000|2024-08-09 04:45:50|5316.97|5316.37|5316.1|5315.5|5316.97|5316.37|5316.1|5315.5|21
1723178760000|2024-08-09 04:46:00|5316.35|5315.75|5316.72|5316.12|5316.85|5316.25|5316.35|5315.75|15
1723178770000|2024-08-09 04:46:10|5317.1|5316.5|5316.85|5316.25|5317.1|5316.5|5316.85|5316.25|14
1723178780000|2024-08-09 04:46:20|5316.97|5316.37|5317.1|5316.5|5317.1|5316.5|5316.6|5316|23
1723178790000|2024-08-09 04:46:30|5317.22|5316.62|5318.1|5317.5|5318.1|5317.5|5317.22|5316.62|31
1723178800000|2024-08-09 04:46:40|5318.22|5317.62|5318.1|5317.5|5318.6|5318|5318.1|5317.5|21
1723178810000|2024-08-09 04:46:50|5318.22|5317.62|5317.35|5316.75|5318.22|5317.62|5317.35|5316.75|34
1723178820000|2024-08-09 04:47:00|5317.47|5316.87|5317.35|5316.75|5317.6|5317|5317.22|5316.62|16
1723178830000|2024-08-09 04:47:10|5317.22|5316.62|5317.1|5316.5|5317.35|5316.75|5317.1|5316.5|2
1723178840000|2024-08-09 04:47:20|5316.85|5316.25|5316.85|5316.25|5317.22|5316.62|5316.85|5316.25|11
1723178850000|2024-08-09 04:47:30|5316.97|5316.37|5316.97|5316.37|5317.1|5316.5|5316.85|5316.25|5
1723178860000|2024-08-09 04:47:40|5316.85|5316.25|5316.6|5316|5317.1|5316.5|5316.47|5315.87|17
1723178870000|2024-08-09 04:47:50|5316.47|5315.87|5316.35|5315.75|5316.6|5316|5316.35|5315.75|12
1723178880000|2024-08-09 04:48:00|5316.47|5315.87|5316.97|5316.37|5317.1|5316.5|5316.35|5315.75|25
1723178890000|2024-08-09 04:48:10|5316.85|5316.25|5316.97|5316.37|5316.97|5316.37|5316.6|5316|6
1723178900000|2024-08-09 04:48:20|5316.85|5316.25|5317.1|5316.5|5317.1|5316.5|5316.85|5316.25|4
1723178910000|2024-08-09 04:48:30|5317.22|5316.62|5317.22|5316.62|5317.22|5316.62|5317.1|5316.5|6
1723178920000|2024-08-09 04:48:40|5317.1|5316.5|5317.22|5316.62|5317.35|5316.75|5317.1|5316.5|9
1723178930000|2024-08-09 04:48:50|5317.1|5316.5|5317.22|5316.62|5317.22|5316.62|5316.97|5316.37|6
1723178940000|2024-08-09 04:49:00|5317.35|5316.75|5316.85|5316.25|5317.35|5316.75|5316.85|5316.25|11
1723178950000|2024-08-09 04:49:10|5316.97|5316.37|5317.22|5316.62|5317.35|5316.75|5316.97|5316.37|62
1723178960000|2024-08-09 04:49:20|5317.1|5316.5|5317.1|5316.5|5317.1|5316.5|5316.97|5316.37|2
1723178970000|2024-08-09 04:49:30|5316.97|5316.37|5317.47|5316.87|5317.6|5317|5316.85|5316.25|53
1723178980000|2024-08-09 04:49:40|5317.35|5316.75|5317.22|5316.62|5317.47|5316.87|5317.1|5316.5|10
1723178990000|2024-08-09 04:49:50|5317.35|5316.75|5317.35|5316.75|5317.6|5317|5317.1|5316.5|10
1723179000000|2024-08-09 04:50:00|5317.22|5316.62|5317.47|5316.87|5317.6|5317|5317.22|5316.62|15
1723179010000|2024-08-09 04:50:10|5317.6|5317|5317.47|5316.87|5317.6|5317|5317.35|5316.75|8
1723179020000|2024-08-09 04:50:20|5317.6|5317|5317.47|5316.87|5317.6|5317|5317.35|5316.75|13
1723179030000|2024-08-09 04:50:30|5317.6|5317|5317.85|5317.25|5317.97|5317.37|5317.47|5316.87|9
1723179040000|2024-08-09 04:50:40|5317.47|5316.87|5317.1|5316.5|5317.6|5317|5317.1|5316.5|18
1723179060000|2024-08-09 04:51:00|5317.22|5316.62|5316.72|5316.12|5317.22|5316.62|5316.72|5316.12|27
1723179070000|2024-08-09 04:51:10|5316.85|5316.25|5316.35|5315.75|5316.85|5316.25|5316.35|5315.75|22
1723179080000|2024-08-09 04:51:20|5316.22|5315.62|5315.85|5315.25|5316.35|5315.75|5315.6|5315|48
1723179090000|2024-08-09 04:51:30|5315.97|5315.37|5316.6|5316|5316.6|5316|5315.85|5315.25|15
1723179100000|2024-08-09 04:51:40|5316.72|5316.12|5317.1|5316.5|5317.1|5316.5|5316.6|5316|10
1723179110000|2024-08-09 04:51:50|5316.97|5316.37|5317.6|5317|5317.6|5317|5316.97|5316.37|26
1723179120000|2024-08-09 04:52:00|5317.22|5316.62|5317.35|5316.75|5317.35|5316.75|5317.1|5316.5|13
1723179130000|2024-08-09 04:52:10|5317.47|5316.87|5317.6|5317|5317.72|5317.12|5317.35|5316.75|7
1723179140000|2024-08-09 04:52:20|5317.47|5316.87|5317.53|5316.93|5317.78|5317.18|5317.47|5316.87|16
1723179150000|2024-08-09 04:52:30|5317.4|5316.8|5317.28|5316.68|5317.4|5316.8|5317.28|5316.68|11
1723179160000|2024-08-09 04:52:40|5317.4|5316.8|5317.78|5317.18|5318.28|5317.68|5317.4|5316.8|26
1723179170000|2024-08-09 04:52:50|5317.65|5317.05|5317.78|5317.18|5317.78|5317.18|5317.65|5317.05|4
1723179180000|2024-08-09 04:53:00|5317.9|5317.3|5317.53|5316.93|5318.03|5317.43|5317.53|5316.93|21
1723179190000|2024-08-09 04:53:10|5317.28|5316.68|5317.28|5316.68|5317.4|5316.8|5317.28|5316.68|1
1723179200000|2024-08-09 04:53:20|5317.4|5316.8|5317.65|5317.05|5317.78|5317.18|5317.4|5316.8|10
1723179210000|2024-08-09 04:53:30|5317.53|5316.93|5316.9|5316.3|5317.53|5316.93|5316.9|5316.3|12
1723179220000|2024-08-09 04:53:40|5317.03|5316.43|5316.4|5315.8|5317.03|5316.43|5316.4|5315.8|16
1723179230000|2024-08-09 04:53:50|5316.53|5315.93|5316.53|5315.93|5316.65|5316.05|5316.28|5315.68|15
1723179240000|2024-08-09 04:54:00|5316.03|5315.43|5316.03|5315.43|5316.03|5315.43|5315.53|5314.93|83
1723179250000|2024-08-09 04:54:10|5315.9|5315.3|5316.28|5315.68|5316.4|5315.8|5315.9|5315.3|16
1723179260000|2024-08-09 04:54:20|5316.15|5315.55|5316.9|5316.3|5317.15|5316.55|5316.15|5315.55|53
1723179270000|2024-08-09 04:54:30|5316.78|5316.18|5316.53|5315.93|5316.78|5316.18|5316.28|5315.68|26
1723179280000|2024-08-09 04:54:40|5316.65|5316.05|5316.53|5315.93|5316.78|5316.18|5316.28|5315.68|13
1723179290000|2024-08-09 04:54:50|5316.65|5316.05|5316.4|5315.8|5316.78|5316.18|5316.4|5315.8|14
1723179300000|2024-08-09 04:55:00|5316.53|5315.93|5316.28|5315.68|5316.53|5315.93|5316.28|5315.68|9
1723179310000|2024-08-09 04:55:10|5316.4|5315.8|5316.28|5315.68|5316.65|5316.05|5316.28|5315.68|16
1723179320000|2024-08-09 04:55:20|5316.4|5315.8|5316.78|5316.18|5316.78|5316.18|5316.28|5315.68|5
1723179330000|2024-08-09 04:55:30|5316.65|5316.05|5316.03|5315.43|5316.78|5316.18|5316.03|5315.43|11
1723179340000|2024-08-09 04:55:40|5316.15|5315.55|5314.28|5313.68|5316.28|5315.68|5313.65|5313.05|356
1723179350000|2024-08-09 04:55:50|5314.15|5313.55|5314.28|5313.68|5314.28|5313.68|5313.78|5313.18|206
1723179360000|2024-08-09 04:56:00|5314.15|5313.55|5314.28|5313.68|5315.03|5314.43|5314.15|5313.55|112
1723179370000|2024-08-09 04:56:10|5314.53|5313.93|5313.78|5313.18|5314.53|5313.93|5313.65|5313.05|83
1723179380000|2024-08-09 04:56:20|5313.9|5313.3|5313.78|5313.18|5314.03|5313.43|5313.78|5313.18|27
1723179390000|2024-08-09 04:56:30|5313.65|5313.05|5313.78|5313.18|5313.9|5313.3|5313.65|5313.05|22
1723179400000|2024-08-09 04:56:40|5313.9|5313.3|5313.53|5312.93|5313.9|5313.3|5313.53|5312.93|26
1723179410000|2024-08-09 04:56:50|5313.28|5312.68|5312.78|5312.18|5313.28|5312.68|5312.65|5312.05|154
1723179420000|2024-08-09 04:57:00|5312.9|5312.3|5312.53|5311.93|5312.9|5312.3|5312.28|5311.68|84
1723179430000|2024-08-09 04:57:10|5312.4|5311.8|5312.15|5311.55|5312.65|5312.05|5312.15|5311.55|18
1723179440000|2024-08-09 04:57:20|5312.03|5311.43|5305.65|5305.05|5312.15|5311.55|5305.4|5304.8|723
1723179450000|2024-08-09 04:57:30|5305.9|5305.3|5306.03|5305.43|5306.9|5306.3|5305.78|5305.18|185
1723179460000|2024-08-09 04:57:40|5306.53|5305.93|5305.9|5305.3|5306.53|5305.93|5305.78|5305.18|126
1723179470000|2024-08-09 04:57:50|5305.53|5304.93|5304.9|5304.3|5306.03|5305.43|5304.9|5304.3|100
1723179480000|2024-08-09 04:58:00|5305.03|5304.43|5306.03|5305.43|5306.4|5305.8|5304.15|5303.55|260
1723179490000|2024-08-09 04:58:10|5305.9|5305.3|5306.78|5306.18|5306.78|5306.18|5305.9|5305.3|46
1723179500000|2024-08-09 04:58:20|5306.53|5305.93|5307.15|5306.55|5307.53|5306.93|5306.28|5305.68|77
1723179510000|2024-08-09 04:58:30|5307.03|5306.43|5306.03|5305.43|5307.28|5306.68|5305.65|5305.05|104
1723179520000|2024-08-09 04:58:40|5305.78|5305.18|5306.53|5305.93|5306.78|5306.18|5305.78|5305.18|74
1723179530000|2024-08-09 04:58:50|5306.4|5305.8|5306.9|5306.3|5306.9|5306.3|5306.28|5305.68|44
1723179540000|2024-08-09 04:59:00|5307.03|5306.43|5307.65|5307.05|5307.78|5307.18|5306.78|5306.18|49
1723179550000|2024-08-09 04:59:10|5307.78|5307.18|5308.03|5307.43|5309.03|5308.43|5307.53|5306.93|109
1723179560000|2024-08-09 04:59:20|5308.15|5307.55|5309.53|5308.93|5309.53|5308.93|5308.03|5307.43|116
1723179570000|2024-08-09 04:59:30|5309.4|5308.8|5309.03|5308.43|5309.53|5308.93|5308.9|5308.3|163
1723179580000|2024-08-09 04:59:40|5309.15|5308.55|5308.4|5307.8|5309.15|5308.55|5308.4|5307.8|48
1723179590000|2024-08-09 04:59:50|5308.53|5307.93|5308.65|5308.05|5308.78|5308.18|5308.4|5307.8|29
1723179600000|2024-08-09 05:00:00|5308.4|5307.8|5309.28|5308.68|5309.78|5309.18|5308.4|5307.8|80
1723179610000|2024-08-09 05:00:10|5309.4|5308.8|5309.53|5308.93|5310.15|5309.55|5309.15|5308.55|103
1723179620000|2024-08-09 05:00:20|5309.4|5308.8|5310.15|5309.55|5310.15|5309.55|5309.28|5308.68|37
1723179630000|2024-08-09 05:00:30|5310.28|5309.68|5309.4|5308.8|5310.28|5309.68|5309.15|5308.55|47
1723179640000|2024-08-09 05:00:40|5309.53|5308.93|5309.9|5309.3|5309.9|5309.3|5309.4|5308.8|14
1723179650000|2024-08-09 05:00:50|5309.78|5309.18|5310.28|5309.68|5310.28|5309.68|5309.78|5309.18|10
1723179660000|2024-08-09 05:01:00|5310.15|5309.55|5309.53|5308.93|5310.28|5309.68|5309.53|5308.93|15
1723179670000|2024-08-09 05:01:10|5310.28|5309.68|5309.78|5309.18|5310.28|5309.68|5309.78|5309.18|46
1723179680000|2024-08-09 05:01:20|5308.9|5308.3|5309.15|5308.55|5309.15|5308.55|5308.4|5307.8|50
1723179690000|2024-08-09 05:01:30|5309.03|5308.43|5307.65|5307.05|5309.28|5308.68|5307.65|5307.05|37
1723179700000|2024-08-09 05:01:40|5307.78|5307.18|5307.4|5306.8|5307.78|5307.18|5307.4|5306.8|37
1723179710000|2024-08-09 05:01:50|5307.28|5306.68|5307.78|5307.18|5307.78|5307.18|5306.9|5306.3|66
1723179720000|2024-08-09 05:02:00|5307.65|5307.05|5308.78|5308.18|5308.78|5308.18|5307.28|5306.68|40
1723179730000|2024-08-09 05:02:10|5308.9|5308.3|5309.78|5309.18|5310.28|5309.68|5308.78|5308.18|71
1723179740000|2024-08-09 05:02:20|5309.53|5308.93|5308.78|5308.18|5309.53|5308.93|5308.78|5308.18|62
1723179750000|2024-08-09 05:02:30|5309.15|5308.55|5309.03|5308.43|5309.4|5308.8|5308.53|5307.93|51
1723179760000|2024-08-09 05:02:40|5308.9|5308.3|5307.9|5307.3|5309.03|5308.43|5307.78|5307.18|49
1723179770000|2024-08-09 05:02:50|5307.78|5307.18|5306.78|5306.18|5308.03|5307.43|5306.78|5306.18|54
1723179780000|2024-08-09 05:03:00|5306.9|5306.3|5306.78|5306.18|5307.53|5306.93|5306.53|5305.93|43
1723179790000|2024-08-09 05:03:10|5306.65|5306.05|5306.78|5306.18|5306.78|5306.18|5306.53|5305.93|14
1723179800000|2024-08-09 05:03:20|5306.9|5306.3|5306.28|5305.68|5307.65|5307.05|5306.28|5305.68|80
1723179810000|2024-08-09 05:03:30|5306.03|5305.43|5305.53|5304.93|5306.15|5305.55|5305.53|5304.93|29
1723179820000|2024-08-09 05:03:40|5305.65|5305.05|5305.53|5304.93|5305.9|5305.3|5305.03|5304.43|70
1723179830000|2024-08-09 05:03:50|5305.65|5305.05|5305.4|5304.8|5305.78|5305.18|5305.03|5304.43|40
1723179840000|2024-08-09 05:04:00|5305.28|5304.68|5304.4|5303.8|5305.4|5304.8|5304.4|5303.8|49
1723179850000|2024-08-09 05:04:10|5304.28|5303.68|5305.03|5304.43|5305.15|5304.55|5304.28|5303.68|37
1723179860000|2024-08-09 05:04:20|5304.9|5304.3|5304.78|5304.18|5305.03|5304.43|5304.53|5303.93|14
1723179870000|2024-08-09 05:04:30|5304.53|5303.93|5305.78|5305.18|5306.28|5305.68|5304.53|5303.93|133
1723179880000|2024-08-09 05:04:40|5305.65|5305.05|5305.53|5304.93|5306.03|5305.43|5305.15|5304.55|19
1723179890000|2024-08-09 05:04:50|5305.65|5305.05|5305.78|5305.18|5306.28|5305.68|5305.4|5304.8|46
1723179900000|2024-08-09 05:05:00|5305.9|5305.3|5306.4|5305.8|5306.78|5306.18|5305.65|5305.05|68
1723179910000|2024-08-09 05:05:10|5306.28|5305.68|5308.65|5308.05|5308.9|5308.3|5306.28|5305.68|62
1723179920000|2024-08-09 05:05:20|5308.78|5308.18|5309.28|5308.68|5309.78|5309.18|5308.78|5308.18|128
1723179930000|2024-08-09 05:05:30|5309.15|5308.55|5309.65|5309.05|5310.53|5309.93|5309.15|5308.55|168
1723179940000|2024-08-09 05:05:40|5309.78|5309.18|5311.15|5310.55|5311.28|5310.68|5309.78|5309.18|114
1723179950000|2024-08-09 05:05:50|5311.03|5310.43|5310.53|5309.93|5311.15|5310.55|5310.28|5309.68|71
1723179960000|2024-08-09 05:06:00|5310.65|5310.05|5310.4|5309.8|5310.78|5310.18|5310.28|5309.68|19
1723179970000|2024-08-09 05:06:10|5310.28|5309.68|5311.4|5310.8|5311.4|5310.8|5310.03|5309.43|22
1723179980000|2024-08-09 05:06:20|5311.53|5310.93|5311.28|5310.68|5311.9|5311.3|5311.03|5310.43|45
1723179990000|2024-08-09 05:06:30|5311.4|5310.8|5311.53|5310.93|5312.03|5311.43|5311.28|5310.68|32
1723180000000|2024-08-09 05:06:40|5311.65|5311.05|5311.9|5311.3|5311.9|5311.3|5311.28|5310.68|34
1723180010000|2024-08-09 05:06:50|5312.03|5311.43|5311.78|5311.18|5312.15|5311.55|5311.53|5310.93|57
1723180020000|2024-08-09 05:07:00|5311.65|5311.05|5311.28|5310.68|5311.78|5311.18|5311.28|5310.68|19
1723180030000|2024-08-09 05:07:10|5310.78|5310.18|5310.4|5309.8|5310.78|5310.18|5310.15|5309.55|80
1723180040000|2024-08-09 05:07:20|5310.28|5309.68|5310.03|5309.43|5310.9|5310.3|5310.03|5309.43|28
1723180050000|2024-08-09 05:07:30|5309.65|5309.05|5310.53|5309.93|5310.53|5309.93|5309.53|5308.93|41
1723180060000|2024-08-09 05:07:40|5310.4|5309.8|5310.4|5309.8|5310.53|5309.93|5310.28|5309.68|8
1723180070000|2024-08-09 05:07:50|5310.53|5309.93|5311.03|5310.43|5311.15|5310.55|5310.53|5309.93|4
1723180080000|2024-08-09 05:08:00|5311.15|5310.55|5312.28|5311.68|5312.28|5311.68|5311.03|5310.43|38
1723180090000|2024-08-09 05:08:10|5312.15|5311.55|5311.9|5311.3|5312.28|5311.68|5311.78|5311.18|8
1723180100000|2024-08-09 05:08:20|5312.03|5311.43|5312.03|5311.43|5312.15|5311.55|5311.53|5310.93|12
1723180110000|2024-08-09 05:08:30|5311.78|5311.18|5309.65|5309.05|5311.9|5311.3|5309.4|5308.8|188
1723180120000|2024-08-09 05:08:40|5309.78|5309.18|5309.53|5308.93|5309.78|5309.18|5309.28|5308.68|35
1723180130000|2024-08-09 05:08:50|5309.65|5309.05|5308.53|5307.93|5309.65|5309.05|5308.53|5307.93|23
1723180140000|2024-08-09 05:09:00|5308.65|5308.05|5309.15|5308.55|5309.28|5308.68|5308.53|5307.93|47
1723180150000|2024-08-09 05:09:10|5309.28|5308.68|5309.28|5308.68|5309.53|5308.93|5308.9|5308.3|32
1723180160000|2024-08-09 05:09:20|5309.4|5308.8|5309.65|5309.05|5309.78|5309.18|5309.4|5308.8|10
1723180170000|2024-08-09 05:09:30|5309.78|5309.18|5309.9|5309.3|5310.65|5310.05|5309.53|5308.93|44
1723180180000|2024-08-09 05:09:40|5309.78|5309.18|5310.4|5309.8|5310.53|5309.93|5309.78|5309.18|8
1723180190000|2024-08-09 05:09:50|5310.53|5309.93|5310.03|5309.43|5310.65|5310.05|5309.65|5309.05|22
1723180200000|2024-08-09 05:10:00|5309.9|5309.3|5310.9|5310.3|5311.03|5310.43|5309.78|5309.18|38
1723180210000|2024-08-09 05:10:10|5311.03|5310.43|5311.28|5310.68|5311.53|5310.93|5310.78|5310.18|14
1723180220000|2024-08-09 05:10:20|5311.15|5310.55|5311.78|5311.18|5312.03|5311.43|5311.15|5310.55|68
1723180230000|2024-08-09 05:10:30|5312.03|5311.43|5311.78|5311.18|5312.15|5311.55|5311.78|5311.18|22
1723180240000|2024-08-09 05:10:40|5311.9|5311.3|5312.15|5311.55|5312.28|5311.68|5311.9|5311.3|30
1723180250000|2024-08-09 05:10:50|5312.28|5311.68|5312.28|5311.68|5312.4|5311.8|5312.03|5311.43|42
1723180260000|2024-08-09 05:11:00|5312.4|5311.8|5312.53|5311.93|5312.78|5312.18|5312.4|5311.8|29
1723180270000|2024-08-09 05:11:10|5312.4|5311.8|5313.03|5312.43|5313.03|5312.43|5312.28|5311.68|24
1723180280000|2024-08-09 05:11:20|5312.9|5312.3|5312.9|5312.3|5312.9|5312.3|5312.28|5311.68|17
1723180290000|2024-08-09 05:11:30|5312.78|5312.18|5312.78|5312.18|5313.03|5312.43|5312.78|5312.18|14
1723180300000|2024-08-09 05:11:40|5312.9|5312.3|5311.53|5310.93|5312.9|5312.3|5311.28|5310.68|47
1723180310000|2024-08-09 05:11:50|5311.78|5311.18|5310.65|5310.05|5311.78|5311.18|5310.65|5310.05|37
1723180320000|2024-08-09 05:12:00|5310.78|5310.18|5311.4|5310.8|5311.53|5310.93|5310.65|5310.05|28
1723180330000|2024-08-09 05:12:10|5311.28|5310.68|5311.53|5310.93|5312.03|5311.43|5311.28|5310.68|34
1723180340000|2024-08-09 05:12:20|5311.4|5310.8|5311.53|5310.93|5311.53|5310.93|5311.28|5310.68|11
1723180350000|2024-08-09 05:12:30|5311.15|5310.55|5311.15|5310.55|5311.53|5310.93|5311.03|5310.43|12
1723180360000|2024-08-09 05:12:40|5311.28|5310.68|5311.78|5311.18|5311.78|5311.18|5310.9|5310.3|44
1723180370000|2024-08-09 05:12:50|5312.53|5311.93|5312.78|5312.18|5313.03|5312.43|5312.4|5311.8|80
1723180380000|2024-08-09 05:13:00|5312.65|5312.05|5313.15|5312.55|5313.28|5312.68|5312.53|5311.93|53
1723180390000|2024-08-09 05:13:10|5313.03|5312.43|5313.15|5312.55|5313.53|5312.93|5313.03|5312.43|16
1723180400000|2024-08-09 05:13:20|5313.03|5312.43|5313.78|5313.18|5313.78|5313.18|5313.03|5312.43|14
1723180410000|2024-08-09 05:13:30|5313.65|5313.05|5312.53|5311.93|5313.65|5313.05|5312.53|5311.93|15
1723180420000|2024-08-09 05:13:40|5312.4|5311.8|5312.53|5311.93|5313.03|5312.43|5312.28|5311.68|23
1723180430000|2024-08-09 05:13:50|5312.28|5311.68|5311.78|5311.18|5312.53|5311.93|5311.78|5311.18|40
1723180440000|2024-08-09 05:14:00|5311.9|5311.3|5312.78|5312.18|5312.78|5312.18|5311.78|5311.18|36
1723180450000|2024-08-09 05:14:10|5312.65|5312.05|5312.53|5311.93|5312.78|5312.18|5312.28|5311.68|18
1723180460000|2024-08-09 05:14:20|5312.4|5311.8|5312.53|5311.93|5313.15|5312.55|5312.28|5311.68|18
1723180470000|2024-08-09 05:14:30|5312.28|5311.68|5313.03|5312.43|5313.03|5312.43|5312.28|5311.68|8
1723180480000|2024-08-09 05:14:40|5312.9|5312.3|5312.03|5311.43|5312.9|5312.3|5312.03|5311.43|13
1723180490000|2024-08-09 05:14:50|5312.15|5311.55|5311.78|5311.18|5312.28|5311.68|5311.78|5311.18|11
1723180500000|2024-08-09 05:15:00|5311.9|5311.3|5312.28|5311.68|5312.28|5311.68|5311.9|5311.3|12
1723180510000|2024-08-09 05:15:10|5312.4|5311.8|5311.03|5310.43|5312.65|5312.05|5310.9|5310.3|38
1723180520000|2024-08-09 05:15:20|5311.15|5310.55|5311.9|5311.3|5312.15|5311.55|5311.15|5310.55|30
1723180530000|2024-08-09 05:15:30|5311.78|5311.18|5312.53|5311.93|5312.65|5312.05|5311.53|5310.93|39
1723180540000|2024-08-09 05:15:40|5312.65|5312.05|5312.28|5311.68|5312.65|5312.05|5312.15|5311.55|8
1723180550000|2024-08-09 05:15:50|5312.15|5311.55|5312.78|5312.18|5312.78|5312.18|5311.53|5310.93|37
1723180560000|2024-08-09 05:16:00|5312.65|5312.05|5312.28|5311.68|5312.78|5312.18|5312.03|5311.43|23
1723180570000|2024-08-09 05:16:10|5312.15|5311.55|5312.53|5311.93|5312.53|5311.93|5311.9|5311.3|20
1723180580000|2024-08-09 05:16:20|5312.4|5311.8|5312.9|5312.3|5312.9|5312.3|5312.28|5311.68|14
1723180590000|2024-08-09 05:16:30|5312.78|5312.18|5312.53|5311.93|5312.78|5312.18|5312.28|5311.68|15
1723180600000|2024-08-09 05:16:40|5312.4|5311.8|5312.53|5311.93|5312.53|5311.93|5312.03|5311.43|14
1723180610000|2024-08-09 05:16:50|5312.65|5312.05|5313.03|5312.43|5313.03|5312.43|5312.65|5312.05|9
1723180620000|2024-08-09 05:17:00|5312.9|5312.3|5313.15|5312.55|5313.53|5312.93|5312.53|5311.93|48
1723180630000|2024-08-09 05:17:10|5313.28|5312.68|5315.03|5314.43|5315.15|5314.55|5313.28|5312.68|376
1723180640000|2024-08-09 05:17:20|5315.15|5314.55|5315.4|5314.8|5315.78|5315.18|5315.03|5314.43|72
1723180650000|2024-08-09 05:17:30|5315.28|5314.68|5315.4|5314.8|5315.53|5314.93|5315.28|5314.68|12
1723180660000|2024-08-09 05:17:40|5315.28|5314.68|5314.78|5314.18|5315.28|5314.68|5314.53|5313.93|78
1723180670000|2024-08-09 05:17:50|5314.9|5314.3|5314.4|5313.8|5314.9|5314.3|5314.15|5313.55|38
1723180680000|2024-08-09 05:18:00|5314.28|5313.68|5313.53|5312.93|5314.53|5313.93|5313.28|5312.68|34
1723180690000|2024-08-09 05:18:10|5313.78|5313.18|5313.78|5313.18|5313.9|5313.3|5313.65|5313.05|16
1723180700000|2024-08-09 05:18:20|5313.65|5313.05|5313.53|5312.93|5313.78|5313.18|5313.53|5312.93|5
1723180710000|2024-08-09 05:18:30|5313.65|5313.05|5313.78|5313.18|5314.03|5313.43|5313.65|5313.05|11
1723180720000|2024-08-09 05:18:40|5314.03|5313.43|5313.78|5313.18|5314.53|5313.93|5313.78|5313.18|28
1723180730000|2024-08-09 05:18:50|5313.65|5313.05|5314.15|5313.55|5314.28|5313.68|5313.65|5313.05|3
1723180740000|2024-08-09 05:19:00|5314.03|5313.43|5314.53|5313.93|5314.53|5313.93|5313.9|5313.3|8
1723180750000|2024-08-09 05:19:10|5314.4|5313.8|5314.03|5313.43|5314.53|5313.93|5313.78|5313.18|14
1723180760000|2024-08-09 05:19:20|5313.9|5313.3|5313.9|5313.3|5314.03|5313.43|5313.53|5312.93|14
1723180770000|2024-08-09 05:19:30|5313.78|5313.18|5314.15|5313.55|5314.28|5313.68|5313.78|5313.18|18
1723180780000|2024-08-09 05:19:40|5314.28|5313.68|5314.65|5314.05|5314.65|5314.05|5314.03|5313.43|11
1723180790000|2024-08-09 05:19:50|5314.78|5314.18|5314.53|5313.93|5314.78|5314.18|5314.53|5313.93|8
1723180800000|2024-08-09 05:20:00|5314.28|5313.68|5314.15|5313.55|5315.03|5314.43|5314.15|5313.55|35
1723180810000|2024-08-09 05:20:10|5314.03|5313.43|5314.4|5313.8|5314.4|5313.8|5314.03|5313.43|8
1723180820000|2024-08-09 05:20:20|5314.28|5313.68|5314.15|5313.55|5314.4|5313.8|5314.03|5313.43|11
1723180830000|2024-08-09 05:20:30|5314.03|5313.43|5314.53|5313.93|5314.53|5313.93|5314.03|5313.43|8
1723180840000|2024-08-09 05:20:40|5314.65|5314.05|5314.28|5313.68|5314.65|5314.05|5314.15|5313.55|5
1723180850000|2024-08-09 05:20:50|5314.53|5313.93|5314.28|5313.68|5314.78|5314.18|5314.28|5313.68|21
1723180860000|2024-08-09 05:21:00|5314.4|5313.8|5314.4|5313.8|5315.03|5314.43|5314.15|5313.55|29
1723180870000|2024-08-09 05:21:10|5314.28|5313.68|5313.65|5313.05|5314.4|5313.8|5313.53|5312.93|23
1723180880000|2024-08-09 05:21:20|5313.53|5312.93|5313.15|5312.55|5313.78|5313.18|5312.78|5312.18|19
1723180890000|2024-08-09 05:21:30|5313.03|5312.43|5313.53|5312.93|5313.53|5312.93|5313.03|5312.43|11
1723180900000|2024-08-09 05:21:40|5313.78|5313.18|5314.53|5313.93|5315.03|5314.43|5313.78|5313.18|37
1723180910000|2024-08-09 05:21:50|5314.4|5313.8|5314.28|5313.68|5314.4|5313.8|5314.03|5313.43|8
1723180920000|2024-08-09 05:22:00|5314.4|5313.8|5313.9|5313.3|5314.53|5313.93|5313.78|5313.18|16
1723180930000|2024-08-09 05:22:10|5314.03|5313.43|5314.53|5313.93|5314.53|5313.93|5313.78|5313.18|5
1723180940000|2024-08-09 05:22:20|5314.78|5314.18|5314.53|5313.93|5315.28|5314.68|5314.4|5313.8|82
1723180950000|2024-08-09 05:22:30|5314.65|5314.05|5315.28|5314.68|5315.28|5314.68|5314.53|5313.93|42
1723180960000|2024-08-09 05:22:40|5315.15|5314.55|5315.03|5314.43|5315.15|5314.55|5314.53|5313.93|19
1723180970000|2024-08-09 05:22:50|5314.78|5314.18|5315.28|5314.68|5315.65|5315.05|5314.78|5314.18|138
1723180980000|2024-08-09 05:23:00|5315.15|5314.55|5315.53|5314.93|5315.53|5314.93|5315.03|5314.43|14
1723180990000|2024-08-09 05:23:10|5315.65|5315.05|5315.28|5314.68|5315.78|5315.18|5315.28|5314.68|20
1723181000000|2024-08-09 05:23:20|5315.4|5314.8|5315.65|5315.05|5315.9|5315.3|5315.03|5314.43|87
1723181010000|2024-08-09 05:23:30|5315.53|5314.93|5315.78|5315.18|5316.03|5315.43|5315.53|5314.93|54
1723181020000|2024-08-09 05:23:40|5315.65|5315.05|5315.9|5315.3|5316.03|5315.43|5315.28|5314.68|45
1723181030000|2024-08-09 05:23:50|5315.78|5315.18|5315.65|5315.05|5315.78|5315.18|5315.53|5314.93|11
1723181040000|2024-08-09 05:24:00|5315.53|5314.93|5315.15|5314.55|5315.65|5315.05|5315.03|5314.43|30
1723181050000|2024-08-09 05:24:10|5315.03|5314.43|5314.9|5314.3|5315.28|5314.68|5314.9|5314.3|11
1723181060000|2024-08-09 05:24:20|5315.03|5314.43|5315.03|5314.43|5315.03|5314.43|5314.78|5314.18|8
1723181070000|2024-08-09 05:24:30|5315.15|5314.55|5315.03|5314.43|5315.15|5314.55|5315.03|5314.43|2
1723181080000|2024-08-09 05:24:40|5314.9|5314.3|5314.9|5314.3|5315.03|5314.43|5314.78|5314.18|5
1723181090000|2024-08-09 05:24:50|5315.03|5314.43|5315.03|5314.43|5315.15|5314.55|5314.53|5313.93|15
1723181100000|2024-08-09 05:25:00|5314.9|5314.3|5315.53|5314.93|5315.53|5314.93|5314.78|5314.18|5
1723181110000|2024-08-09 05:25:10|5315.4|5314.8|5315.15|5314.55|5315.4|5314.8|5315.03|5314.43|17
1723181120000|2024-08-09 05:25:20|5315.28|5314.68|5316.28|5315.68|5316.4|5315.8|5315.28|5314.68|63
1723181130000|2024-08-09 05:25:30|5316.15|5315.55|5316.53|5315.93|5316.53|5315.93|5316.15|5315.55|49
1723181140000|2024-08-09 05:25:40|5316.65|5316.05|5316.78|5316.18|5316.78|5316.18|5316.53|5315.93|13
1723181150000|2024-08-09 05:25:50|5317.03|5316.43|5316.78|5316.18|5317.03|5316.43|5316.78|5316.18|35
1723181160000|2024-08-09 05:26:00|5316.65|5316.05|5316.53|5315.93|5317.03|5316.43|5316.53|5315.93|22
1723181170000|2024-08-09 05:26:10|5316.4|5315.8|5316.03|5315.43|5316.53|5315.93|5316.03|5315.43|13
1723181180000|2024-08-09 05:26:20|5316.15|5315.55|5316.03|5315.43|5316.4|5315.8|5316.03|5315.43|14
1723181190000|2024-08-09 05:26:30|5315.9|5315.3|5315.53|5314.93|5316.03|5315.43|5315.53|5314.93|21
1723181200000|2024-08-09 05:26:40|5315.78|5315.18|5314.28|5313.68|5315.78|5315.18|5314.28|5313.68|55
1723181210000|2024-08-09 05:26:50|5314.15|5313.55|5314.53|5313.93|5314.9|5314.3|5314.15|5313.55|27
1723181220000|2024-08-09 05:27:00|5314.78|5314.18|5315.78|5315.18|5316.03|5315.43|5314.78|5314.18|37
1723181230000|2024-08-09 05:27:10|5315.65|5315.05|5316.03|5315.43|5316.03|5315.43|5315.53|5314.93|6
1723181240000|2024-08-09 05:27:20|5316.28|5315.68|5316.03|5315.43|5316.28|5315.68|5316.03|5315.43|19
1723181250000|2024-08-09 05:27:30|5316.15|5315.55|5315.9|5315.3|5316.28|5315.68|5315.9|5315.3|8
1723181260000|2024-08-09 05:27:40|5316.03|5315.43|5316.03|5315.43|5316.28|5315.68|5316.03|5315.43|5
1723181270000|2024-08-09 05:27:50|5315.9|5315.3|5316.03|5315.43|5316.28|5315.68|5315.78|5315.18|10
1723181280000|2024-08-09 05:28:00|5315.78|5315.18|5316.28|5315.68|5316.28|5315.68|5315.78|5315.18|5
1723181290000|2024-08-09 05:28:10|5315.9|5315.3|5316.15|5315.55|5316.28|5315.68|5315.9|5315.3|3
1723181300000|2024-08-09 05:28:20|5316.28|5315.68|5316.03|5315.43|5316.28|5315.68|5316.03|5315.43|22
1723181310000|2024-08-09 05:28:30|5316.15|5315.55|5316.03|5315.43|5316.28|5315.68|5316.03|5315.43|7
1723181320000|2024-08-09 05:28:40|5315.9|5315.3|5316.03|5315.43|5316.28|5315.68|5315.9|5315.3|8
1723181330000|2024-08-09 05:28:50|5316.15|5315.55|5316.28|5315.68|5316.28|5315.68|5316.15|5315.55|5
1723181340000|2024-08-09 05:29:00|5316.53|5315.93|5316.28|5315.68|5316.53|5315.93|5316.28|5315.68|7
1723181350000|2024-08-09 05:29:10|5316.4|5315.8|5316.9|5316.3|5317.03|5316.43|5316.4|5315.8|63
1723181360000|2024-08-09 05:29:20|5316.78|5316.18|5316.53|5315.93|5316.78|5316.18|5316.53|5315.93|8
1723181370000|2024-08-09 05:29:30|5316.65|5316.05|5317.28|5316.68|5317.28|5316.68|5316.65|5316.05|37
1723181380000|2024-08-09 05:29:40|5317.53|5316.93|5317.53|5316.93|5317.78|5317.18|5317.53|5316.93|78
1723181390000|2024-08-09 05:29:50|5317.4|5316.8|5317.28|5316.68|5317.4|5316.8|5317.28|5316.68|5
1723181400000|2024-08-09 05:30:00|5317.15|5316.55|5316.28|5315.68|5317.65|5317.05|5316.28|5315.68|49
1723181410000|2024-08-09 05:30:10|5316.03|5315.43|5317.65|5317.05|5317.78|5317.18|5316.03|5315.43|99
1723181420000|2024-08-09 05:30:20|5317.78|5317.18|5317.53|5316.93|5317.78|5317.18|5317.28|5316.68|12
1723181430000|2024-08-09 05:30:30|5317.65|5317.05|5318.03|5317.43|5318.03|5317.43|5317.53|5316.93|14
1723181440000|2024-08-09 05:30:40|5317.9|5317.3|5318.28|5317.68|5318.4|5317.8|5317.78|5317.18|16
1723181450000|2024-08-09 05:30:50|5318.15|5317.55|5318.28|5317.68|5318.53|5317.93|5318.15|5317.55|22
1723181460000|2024-08-09 05:31:00|5318.4|5317.8|5318.78|5318.18|5318.78|5318.18|5318.28|5317.68|29
1723181470000|2024-08-09 05:31:10|5318.53|5317.93|5319.03|5318.43|5319.03|5318.43|5318.53|5317.93|25
1723181480000|2024-08-09 05:31:20|5319.78|5319.18|5321.03|5320.43|5321.03|5320.43|5319.78|5319.18|107
1723181490000|2024-08-09 05:31:30|5321.15|5320.55|5320.78|5320.18|5321.28|5320.68|5320.78|5320.18|34
1723181500000|2024-08-09 05:31:40|5320.9|5320.3|5320.65|5320.05|5321.03|5320.43|5320.53|5319.93|25
1723181510000|2024-08-09 05:31:50|5320.53|5319.93|5320.78|5320.18|5321.03|5320.43|5320.28|5319.68|57
1723181520000|2024-08-09 05:32:00|5320.28|5319.68|5321.03|5320.43|5321.15|5320.55|5320.28|5319.68|39
1723181530000|2024-08-09 05:32:10|5320.9|5320.3|5321.28|5320.68|5321.28|5320.68|5320.9|5320.3|8
1723181540000|2024-08-09 05:32:20|5321.4|5320.8|5321.53|5320.93|5321.65|5321.05|5321.28|5320.68|10
1723181550000|2024-08-09 05:32:30|5321.65|5321.05|5321.65|5321.05|5321.78|5321.18|5321.28|5320.68|11
1723181560000|2024-08-09 05:32:40|5321.78|5321.18|5321.28|5320.68|5321.78|5321.18|5321.03|5320.43|22
1723181570000|2024-08-09 05:32:50|5321.4|5320.8|5321.28|5320.68|5321.4|5320.8|5321.28|5320.68|0
1723181580000|2024-08-09 05:33:00|5321.4|5320.8|5321.03|5320.43|5321.4|5320.8|5320.9|5320.3|29
1723181590000|2024-08-09 05:33:10|5321.15|5320.55|5321.28|5320.68|5321.53|5320.93|5321.03|5320.43|14
1723181600000|2024-08-09 05:33:20|5321.53|5320.93|5321.15|5320.55|5321.78|5321.18|5321.03|5320.43|42
1723181610000|2024-08-09 05:33:30|5321.03|5320.43|5321.15|5320.55|5321.28|5320.68|5321.03|5320.43|10
1723181620000|2024-08-09 05:33:40|5321.28|5320.68|5322.03|5321.43|5322.03|5321.43|5321.15|5320.55|37
1723181630000|2024-08-09 05:33:50|5322.15|5321.55|5321.78|5321.18|5322.15|5321.55|5321.78|5321.18|28
1723181640000|2024-08-09 05:34:00|5321.9|5321.3|5322.15|5321.55|5322.15|5321.55|5321.78|5321.18|12
1723181650000|2024-08-09 05:34:10|5322.28|5321.68|5322.15|5321.55|5322.53|5321.93|5322.03|5321.43|21
1723181660000|2024-08-09 05:34:20|5322.28|5321.68|5321.28|5320.68|5322.28|5321.68|5321.28|5320.68|66
1723181670000|2024-08-09 05:34:30|5321.03|5320.43|5320.78|5320.18|5321.03|5320.43|5320.53|5319.93|41
1723181680000|2024-08-09 05:34:40|5320.9|5320.3|5320.53|5319.93|5321.03|5320.43|5320.53|5319.93|17
1723181690000|2024-08-09 05:34:50|5320.78|5320.18|5320.15|5319.55|5320.78|5320.18|5320.03|5319.43|56
1723181700000|2024-08-09 05:35:00|5320.03|5319.43|5320.03|5319.43|5320.53|5319.93|5320.03|5319.43|19
1723181710000|2024-08-09 05:35:10|5319.9|5319.3|5320.53|5319.93|5320.65|5320.05|5319.9|5319.3|32
1723181720000|2024-08-09 05:35:20|5320.4|5319.8|5320.78|5320.18|5320.78|5320.18|5320.28|5319.68|20
1723181730000|2024-08-09 05:35:30|5320.65|5320.05|5320.53|5319.93|5320.78|5320.18|5320.53|5319.93|8
1723181740000|2024-08-09 05:35:40|5320.65|5320.05|5320.03|5319.43|5320.78|5320.18|5320.03|5319.43|29
1723181750000|2024-08-09 05:35:50|5319.9|5319.3|5320.53|5319.93|5320.53|5319.93|5319.9|5319.3|9
1723181760000|2024-08-09 05:36:00|5320.4|5319.8|5320.53|5319.93|5320.65|5320.05|5320.03|5319.43|14
1723181770000|2024-08-09 05:36:10|5320.4|5319.8|5320.53|5319.93|5321.03|5320.43|5319.9|5319.3|96
1723181780000|2024-08-09 05:36:20|5320.4|5319.8|5320.53|5319.93|5320.53|5319.93|5320.28|5319.68|5
1723181790000|2024-08-09 05:36:30|5320.65|5320.05|5321.53|5320.93|5321.53|5320.93|5320.65|5320.05|22
1723181800000|2024-08-09 05:36:40|5321.4|5320.8|5321.4|5320.8|5321.4|5320.8|5321.15|5320.55|11
1723181810000|2024-08-09 05:36:50|5321.28|5320.68|5321.53|5320.93|5321.9|5321.3|5321.28|5320.68|12
1723181820000|2024-08-09 05:37:00|5321.78|5321.18|5321.9|5321.3|5321.9|5321.3|5321.65|5321.05|19
1723181830000|2024-08-09 05:37:10|5322.03|5321.43|5322.53|5321.93|5322.53|5321.93|5321.78|5321.18|34
1723181840000|2024-08-09 05:37:20|5322.65|5322.05|5322.78|5322.18|5322.78|5322.18|5322.4|5321.8|37
1723181850000|2024-08-09 05:37:30|5323.03|5322.43|5322.9|5322.3|5323.28|5322.68|5322.78|5322.18|21
1723181860000|2024-08-09 05:37:40|5323.03|5322.43|5322.53|5321.93|5323.03|5322.43|5322.53|5321.93|44
1723181870000|2024-08-09 05:37:50|5322.4|5321.8|5322.03|5321.43|5322.4|5321.8|5321.9|5321.3|11
1723181880000|2024-08-09 05:38:00|5322.15|5321.55|5321.53|5320.93|5322.28|5321.68|5321.4|5320.8|21
1723181890000|2024-08-09 05:38:10|5321.78|5321.18|5321.53|5320.93|5321.78|5321.18|5321.53|5320.93|6
1723181900000|2024-08-09 05:38:20|5321.4|5320.8|5321.53|5320.93|5321.78|5321.18|5321.28|5320.68|9
1723181910000|2024-08-09 05:38:30|5321.4|5320.8|5321.15|5320.55|5321.78|5321.18|5321.15|5320.55|14
1723181920000|2024-08-09 05:38:40|5321.28|5320.68|5321.03|5320.43|5321.4|5320.8|5321.03|5320.43|13
1723181930000|2024-08-09 05:38:50|5321.15|5320.55|5321.4|5320.8|5321.53|5320.93|5321.15|5320.55|4
1723181940000|2024-08-09 05:39:00|5321.15|5320.55|5320.78|5320.18|5321.28|5320.68|5320.28|5319.68|18
1723181950000|2024-08-09 05:39:10|5320.9|5320.3|5320.03|5319.43|5321.03|5320.43|5320.03|5319.43|13
1723181960000|2024-08-09 05:39:20|5320.28|5319.68|5319.53|5318.93|5320.28|5319.68|5319.28|5318.68|56
1723181970000|2024-08-09 05:39:30|5319.4|5318.8|5319.4|5318.8|5319.53|5318.93|5319.03|5318.43|44
1723181980000|2024-08-09 05:39:40|5319.28|5318.68|5319.03|5318.43|5319.28|5318.68|5319.03|5318.43|6
1723181990000|2024-08-09 05:39:50|5318.9|5318.3|5318.65|5318.05|5319.03|5318.43|5318.65|5318.05|23
1723182000000|2024-08-09 05:40:00|5318.53|5317.93|5318.03|5317.43|5318.65|5318.05|5317.9|5317.3|25
1723182010000|2024-08-09 05:40:10|5318.15|5317.55|5318.15|5317.55|5318.28|5317.68|5318.03|5317.43|36
1723182020000|2024-08-09 05:40:20|5318.28|5317.68|5317.9|5317.3|5318.53|5317.93|5317.9|5317.3|19
1723182030000|2024-08-09 05:40:30|5317.78|5317.18|5318.15|5317.55|5319.03|5318.43|5317.53|5316.93|90
1723182040000|2024-08-09 05:40:40|5318.03|5317.43|5317.65|5317.05|5318.15|5317.55|5317.53|5316.93|63
1723182050000|2024-08-09 05:40:50|5317.53|5316.93|5317.28|5316.68|5317.65|5317.05|5316.9|5316.3|56
1723182060000|2024-08-09 05:41:00|5317.15|5316.55|5317.28|5316.68|5317.53|5316.93|5317.15|5316.55|20
1723182070000|2024-08-09 05:41:10|5317.4|5316.8|5317.65|5317.05|5317.78|5317.18|5317.28|5316.68|7
1723182080000|2024-08-09 05:41:20|5317.53|5316.93|5318.53|5317.93|5318.53|5317.93|5317.53|5316.93|20
1723182090000|2024-08-09 05:41:30|5318.4|5317.8|5318.78|5318.18|5318.78|5318.18|5318.03|5317.43|30
1723182100000|2024-08-09 05:41:40|5319.03|5318.43|5319.03|5318.43|5319.03|5318.43|5319.03|5318.43|4
1723182110000|2024-08-09 05:41:50|5318.9|5318.3|5319.53|5318.93|5319.53|5318.93|5318.78|5318.18|18
1723182120000|2024-08-09 05:42:00|5319.28|5318.68|5319.78|5319.18|5319.78|5319.18|5319.28|5318.68|14
1723182130000|2024-08-09 05:42:10|5319.65|5319.05|5319.53|5318.93|5319.78|5319.18|5319.53|5318.93|13
1723182140000|2024-08-09 05:42:20|5319.4|5318.8|5319.03|5318.43|5319.4|5318.8|5318.53|5317.93|39
1723182150000|2024-08-09 05:42:30|5318.9|5318.3|5320.15|5319.55|5320.15|5319.55|5318.78|5318.18|24
1723182160000|2024-08-09 05:42:40|5320.03|5319.43|5319.9|5319.3|5320.03|5319.43|5319.78|5319.18|7
1723182170000|2024-08-09 05:42:50|5319.78|5319.18|5319.78|5319.18|5320.03|5319.43|5319.78|5319.18|5
1723182180000|2024-08-09 05:43:00|5319.9|5319.3|5319.9|5319.3|5320.03|5319.43|5319.78|5319.18|10
1723182190000|2024-08-09 05:43:10|5320.03|5319.43|5319.9|5319.3|5320.15|5319.55|5319.28|5318.68|24
1723182200000|2024-08-09 05:43:20|5320.03|5319.43|5320.28|5319.68|5320.28|5319.68|5319.78|5319.18|11
1723182210000|2024-08-09 05:43:30|5320.9|5320.3|5320.28|5319.68|5320.9|5320.3|5320.28|5319.68|72
1723182220000|2024-08-09 05:43:40|5320.4|5319.8|5320.03|5319.43|5320.4|5319.8|5320.03|5319.43|6
1723182230000|2024-08-09 05:43:50|5319.9|5319.3|5319.4|5318.8|5320.03|5319.43|5319.4|5318.8|13
1723182240000|2024-08-09 05:44:00|5319.28|5318.68|5319.03|5318.43|5319.28|5318.68|5318.65|5318.05|29
1723182250000|2024-08-09 05:44:10|5319.28|5318.68|5319.53|5318.93|5319.78|5319.18|5319.28|5318.68|7
1723182260000|2024-08-09 05:44:20|5319.65|5319.05|5320.28|5319.68|5320.4|5319.8|5319.65|5319.05|9
1723182270000|2024-08-09 05:44:30|5320.4|5319.8|5320.28|5319.68|5320.53|5319.93|5320.28|5319.68|7
1723182280000|2024-08-09 05:44:40|5320.15|5319.55|5320.28|5319.68|5320.28|5319.68|5320.15|5319.55|3
1723182290000|2024-08-09 05:44:50|5320.4|5319.8|5321.15|5320.55|5321.15|5320.55|5320.4|5319.8|18
1723182300000|2024-08-09 05:45:00|5321.28|5320.68|5322.03|5321.43|5322.03|5321.43|5321.03|5320.43|19
1723182310000|2024-08-09 05:45:10|5321.78|5321.18|5322.53|5321.93|5322.65|5322.05|5321.53|5320.93|45
1723182320000|2024-08-09 05:45:20|5322.28|5321.68|5322.53|5321.93|5322.53|5321.93|5322.15|5321.55|33
1723182330000|2024-08-09 05:45:30|5322.65|5322.05|5322.65|5322.05|5322.78|5322.18|5322.53|5321.93|4
1723182340000|2024-08-09 05:45:40|5322.78|5322.18|5323.03|5322.43|5323.03|5322.43|5322.65|5322.05|11
1723182350000|2024-08-09 05:45:50|5323.28|5322.68|5322.53|5321.93|5323.28|5322.68|5322.53|5321.93|32
1723182360000|2024-08-09 05:46:00|5322.4|5321.8|5322.28|5321.68|5322.53|5321.93|5322.28|5321.68|21
1723182370000|2024-08-09 05:46:10|5322.4|5321.8|5321.65|5321.05|5322.4|5321.8|5321.53|5320.93|18
1723182380000|2024-08-09 05:46:20|5321.78|5321.18|5322.28|5321.68|5322.4|5321.8|5321.65|5321.05|11
1723182390000|2024-08-09 05:46:30|5322.4|5321.8|5322.4|5321.8|5322.65|5322.05|5322.4|5321.8|16
1723182400000|2024-08-09 05:46:40|5322.65|5322.05|5322.78|5322.18|5322.78|5322.18|5322.53|5321.93|13
1723182410000|2024-08-09 05:46:50|5322.9|5322.3|5322.65|5322.05|5322.9|5322.3|5322.4|5321.8|7
1723182420000|2024-08-09 05:47:00|5322.53|5321.93|5322.78|5322.18|5323.03|5322.43|5322.53|5321.93|18
1723182430000|2024-08-09 05:47:10|5322.53|5321.93|5322.28|5321.68|5322.65|5322.05|5322.15|5321.55|15
1723182440000|2024-08-09 05:47:20|5322.53|5321.93|5322.65|5322.05|5322.78|5322.18|5322.4|5321.8|9
1723182450000|2024-08-09 05:47:30|5322.53|5321.93|5322.78|5322.18|5322.78|5322.18|5322.28|5321.68|23
1723182460000|2024-08-09 05:47:40|5322.65|5322.05|5322.28|5321.68|5322.65|5322.05|5322.03|5321.43|7
1723182470000|2024-08-09 05:47:50|5322.15|5321.55|5322.28|5321.68|5322.4|5321.8|5322.03|5321.43|9
1723182480000|2024-08-09 05:48:00|5322.53|5321.93|5324.28|5323.68|5324.28|5323.68|5322.4|5321.8|77
1723182490000|2024-08-09 05:48:10|5324.15|5323.55|5324.4|5323.8|5324.65|5324.05|5324.15|5323.55|51
1723182500000|2024-08-09 05:48:20|5324.53|5323.93|5324.4|5323.8|5324.53|5323.93|5324.28|5323.68|17
1723182510000|2024-08-09 05:48:30|5324.28|5323.68|5324.28|5323.68|5324.78|5324.18|5324.28|5323.68|69
1723182520000|2024-08-09 05:48:40|5324.4|5323.8|5323.78|5323.18|5324.4|5323.8|5323.78|5323.18|18
1723182530000|2024-08-09 05:48:50|5323.53|5322.93|5323.78|5323.18|5323.78|5323.18|5323.53|5322.93|20
1723182540000|2024-08-09 05:49:00|5323.9|5323.3|5323.9|5323.3|5323.9|5323.3|5323.78|5323.18|8
1723182550000|2024-08-09 05:49:10|5323.78|5323.18|5323.78|5323.18|5324.15|5323.55|5323.53|5322.93|14
1723182560000|2024-08-09 05:49:20|5323.9|5323.3|5324.4|5323.8|5324.4|5323.8|5323.9|5323.3|2
1723182570000|2024-08-09 05:49:30|5324.53|5323.93|5324.65|5324.05|5324.78|5324.18|5324.53|5323.93|7
1723182580000|2024-08-09 05:49:40|5324.78|5324.18|5324.53|5323.93|5324.78|5324.18|5324.53|5323.93|8
1723182590000|2024-08-09 05:49:50|5324.4|5323.8|5324.28|5323.68|5324.4|5323.8|5324.28|5323.68|4
1723182600000|2024-08-09 05:50:00|5324.03|5323.43|5323.65|5323.05|5324.15|5323.55|5323.28|5322.68|60
1723182610000|2024-08-09 05:50:10|5323.78|5323.18|5324.15|5323.55|5324.28|5323.68|5323.65|5323.05|18
1723182620000|2024-08-09 05:50:20|5324.03|5323.43|5324.03|5323.43|5324.15|5323.55|5323.53|5322.93|20
1723182630000|2024-08-09 05:50:30|5324.15|5323.55|5324.03|5323.43|5324.15|5323.55|5323.78|5323.18|17
1723182640000|2024-08-09 05:50:40|5323.9|5323.3|5323.9|5323.3|5324.03|5323.43|5323.78|5323.18|7
1723182650000|2024-08-09 05:50:50|5323.78|5323.18|5323.78|5323.18|5323.78|5323.18|5323.53|5322.93|13
1723182660000|2024-08-09 05:51:00|5323.65|5323.05|5322.65|5322.05|5323.65|5323.05|5322.65|5322.05|21
1723182670000|2024-08-09 05:51:10|5322.78|5322.18|5322.78|5322.18|5322.78|5322.18|5322.28|5321.68|31
1723182680000|2024-08-09 05:51:20|5322.9|5322.3|5322.65|5322.05|5323.28|5322.68|5322.65|5322.05|13
1723182690000|2024-08-09 05:51:30|5322.78|5322.18|5322.65|5322.05|5323.03|5322.43|5322.65|5322.05|7
1723182700000|2024-08-09 05:51:40|5322.53|5321.93|5322.28|5321.68|5322.53|5321.93|5322.28|5321.68|2
1723182710000|2024-08-09 05:51:50|5322.4|5321.8|5322.03|5321.43|5322.53|5321.93|5322.03|5321.43|7
1723182720000|2024-08-09 05:52:00|5322.15|5321.55|5322.28|5321.68|5322.28|5321.68|5321.9|5321.3|13
1723182730000|2024-08-09 05:52:10|5322.4|5321.8|5321.78|5321.18|5322.4|5321.8|5321.78|5321.18|20
1723182740000|2024-08-09 05:52:20|5321.65|5321.05|5321.78|5321.18|5322.03|5321.43|5321.53|5320.93|7
1723182750000|2024-08-09 05:52:30|5321.9|5321.3|5322.53|5321.93|5322.53|5321.93|5321.65|5321.05|13
1723182760000|2024-08-09 05:52:40|5322.65|5322.05|5322.28|5321.68|5322.78|5322.18|5322.28|5321.68|10
1723182770000|2024-08-09 05:52:50|5322.4|5321.8|5322.15|5321.55|5322.4|5321.8|5322.03|5321.43|11
1723182780000|2024-08-09 05:53:00|5322.03|5321.43|5322.4|5321.8|5322.4|5321.8|5321.53|5320.93|12
1723182790000|2024-08-09 05:53:10|5322.53|5321.93|5323.28|5322.68|5323.28|5322.68|5322.53|5321.93|42
1723182800000|2024-08-09 05:53:20|5323.03|5322.43|5323.03|5322.43|5323.03|5322.43|5322.65|5322.05|18
1723182810000|2024-08-09 05:53:30|5323.15|5322.55|5323.15|5322.55|5323.28|5322.68|5323.15|5322.55|4
1723182820000|2024-08-09 05:53:40|5323.03|5322.43|5323.15|5322.55|5323.28|5322.68|5322.9|5322.3|16
1723182830000|2024-08-09 05:53:50|5323.28|5322.68|5323.78|5323.18|5323.78|5323.18|5323.28|5322.68|15
1723182840000|2024-08-09 05:54:00|5323.53|5322.93|5323.53|5322.93|5323.65|5323.05|5323.53|5322.93|5
1723182850000|2024-08-09 05:54:10|5323.65|5323.05|5323.65|5323.05|5323.78|5323.18|5323.53|5322.93|3
1723182860000|2024-08-09 05:54:20|5323.78|5323.18|5323.78|5323.18|5323.78|5323.18|5323.28|5322.68|8
1723182870000|2024-08-09 05:54:30|5324.03|5323.43|5324.03|5323.43|5324.15|5323.55|5324.03|5323.43|6
1723182880000|2024-08-09 05:54:40|5323.78|5323.18|5323.9|5323.3|5323.9|5323.3|5323.65|5323.05|9
1723182890000|2024-08-09 05:54:50|5323.78|5323.18|5324.53|5323.93|5324.53|5323.93|5323.78|5323.18|7
1723182900000|2024-08-09 05:55:00|5324.4|5323.8|5323.53|5322.93|5324.4|5323.8|5323.28|5322.68|20
1723182910000|2024-08-09 05:55:10|5323.65|5323.05|5323.4|5322.8|5323.65|5323.05|5323.03|5322.43|17
1723182920000|2024-08-09 05:55:20|5323.53|5322.93|5323.65|5323.05|5324.15|5323.55|5323.53|5322.93|16
1723182930000|2024-08-09 05:55:30|5323.78|5323.18|5323.03|5322.43|5324.03|5323.43|5323.03|5322.43|23
1723182940000|2024-08-09 05:55:40|5322.9|5322.3|5322.65|5322.05|5322.9|5322.3|5322.28|5321.68|75
1723182950000|2024-08-09 05:55:50|5322.53|5321.93|5323.28|5322.68|5323.28|5322.68|5322.53|5321.93|24
1723182960000|2024-08-09 05:56:00|5323.03|5322.43|5322.78|5322.18|5323.03|5322.43|5322.28|5321.68|20
1723182970000|2024-08-09 05:56:10|5323.15|5322.55|5322.9|5322.3|5323.15|5322.55|5322.78|5322.18|24
1723182980000|2024-08-09 05:56:20|5322.4|5321.8|5322.28|5321.68|5322.53|5321.93|5322.28|5321.68|110
1723182990000|2024-08-09 05:56:30|5322.15|5321.55|5321.4|5320.8|5322.15|5321.55|5321.4|5320.8|7
1723183000000|2024-08-09 05:56:40|5321.53|5320.93|5321.4|5320.8|5321.53|5320.93|5321.28|5320.68|1
1723183010000|2024-08-09 05:56:50|5321.53|5320.93|5321.78|5321.18|5321.78|5321.18|5321.15|5320.55|42
1723183020000|2024-08-09 05:57:00|5321.65|5321.05|5321.03|5320.43|5321.78|5321.18|5321.03|5320.43|27
1723183030000|2024-08-09 05:57:10|5320.9|5320.3|5321.03|5320.43|5321.28|5320.68|5320.9|5320.3|15
1723183040000|2024-08-09 05:57:20|5320.78|5320.18|5320.78|5320.18|5321.28|5320.68|5320.78|5320.18|45
1723183050000|2024-08-09 05:57:30|5320.9|5320.3|5321.03|5320.43|5321.4|5320.8|5320.9|5320.3|22
1723183060000|2024-08-09 05:57:40|5321.15|5320.55|5321.53|5320.93|5321.65|5321.05|5321.15|5320.55|14
1723183070000|2024-08-09 05:57:50|5321.4|5320.8|5321.28|5320.68|5321.53|5320.93|5321.28|5320.68|3
1723183080000|2024-08-09 05:58:00|5321.4|5320.8|5321.15|5320.55|5321.4|5320.8|5321.15|5320.55|7
1723183090000|2024-08-09 05:58:10|5321.03|5320.43|5321.03|5320.43|5321.15|5320.55|5320.78|5320.18|15
1723183100000|2024-08-09 05:58:20|5321.15|5320.55|5321.78|5321.18|5321.78|5321.18|5321.15|5320.55|30
1723183110000|2024-08-09 05:58:30|5321.65|5321.05|5321.78|5321.18|5321.78|5321.18|5321.65|5321.05|4
1723183120000|2024-08-09 05:58:40|5321.65|5321.05|5321.53|5320.93|5322.03|5321.43|5321.53|5320.93|17
1723183130000|2024-08-09 05:58:50|5321.4|5320.8|5321.15|5320.55|5321.4|5320.8|5321.03|5320.43|14
1723183140000|2024-08-09 05:59:00|5321.03|5320.43|5321.78|5321.18|5321.78|5321.18|5321.03|5320.43|10
1723183150000|2024-08-09 05:59:10|5321.9|5321.3|5321.78|5321.18|5322.03|5321.43|5321.78|5321.18|10
1723183160000|2024-08-09 05:59:20|5321.9|5321.3|5322.03|5321.43|5322.03|5321.43|5321.78|5321.18|16
1723183170000|2024-08-09 05:59:30|5321.9|5321.3|5322.03|5321.43|5322.03|5321.43|5321.78|5321.18|3
1723183180000|2024-08-09 05:59:40|5322.28|5321.68|5322.03|5321.43|5322.28|5321.68|5322.03|5321.43|28
1723183190000|2024-08-09 05:59:50|5321.9|5321.3|5321.4|5320.8|5321.9|5321.3|5321.28|5320.68|10
1723183200000|2024-08-09 06:00:00|5322.28|5321.68|5321.03|5320.43|5322.28|5321.68|5320.65|5320.05|113
1723183210000|2024-08-09 06:00:10|5320.9|5320.3|5319.9|5319.3|5320.9|5320.3|5319.65|5319.05|66
1723183220000|2024-08-09 06:00:20|5319.78|5319.18|5319.78|5319.18|5320.28|5319.68|5319.78|5319.18|34
1723183230000|2024-08-09 06:00:30|5319.53|5318.93|5319.9|5319.3|5320.03|5319.43|5319.53|5318.93|25
1723183240000|2024-08-09 06:00:40|5319.78|5319.18|5320.03|5319.43|5320.03|5319.43|5319.78|5319.18|25
1723183250000|2024-08-09 06:00:50|5319.78|5319.18|5321.65|5321.05|5321.9|5321.3|5319.28|5318.68|70
1723183260000|2024-08-09 06:01:00|5322.03|5321.43|5321.65|5321.05|5322.03|5321.43|5321.53|5320.93|33
1723183270000|2024-08-09 06:01:10|5321.78|5321.18|5322.65|5322.05|5322.78|5322.18|5321.78|5321.18|39
1723183280000|2024-08-09 06:01:20|5322.53|5321.93|5321.03|5320.43|5322.78|5322.18|5320.9|5320.3|56
1723183290000|2024-08-09 06:01:30|5320.9|5320.3|5321.03|5320.43|5321.53|5320.93|5320.78|5320.18|45
1723183300000|2024-08-09 06:01:40|5320.9|5320.3|5320.15|5319.55|5321.03|5320.43|5320.15|5319.55|32
1723183310000|2024-08-09 06:01:50|5320.03|5319.43|5320.03|5319.43|5320.28|5319.68|5319.78|5319.18|21
1723183320000|2024-08-09 06:02:00|5319.9|5319.3|5318.78|5318.18|5320.53|5319.93|5318.53|5317.93|123
1723183330000|2024-08-09 06:02:10|5318.4|5317.8|5319.65|5319.05|5319.65|5319.05|5317.9|5317.3|36
1723183340000|2024-08-09 06:02:20|5319.53|5318.93|5319.9|5319.3|5320.15|5319.55|5319.53|5318.93|6
1723183350000|2024-08-09 06:02:30|5319.78|5319.18|5319.28|5318.68|5319.9|5319.3|5319.03|5318.43|61
1723183360000|2024-08-09 06:02:40|5319.78|5319.18|5319.9|5319.3|5320.28|5319.68|5319.65|5319.05|59
1723183370000|2024-08-09 06:02:50|5320.03|5319.43|5320.03|5319.43|5320.03|5319.43|5319.53|5318.93|38
1723183380000|2024-08-09 06:03:00|5319.9|5319.3|5319.15|5318.55|5319.9|5319.3|5318.78|5318.18|31
1723183390000|2024-08-09 06:03:10|5319.03|5318.43|5319.15|5318.55|5319.53|5318.93|5318.53|5317.93|70
1723183400000|2024-08-09 06:03:20|5319.28|5318.68|5319.78|5319.18|5320.03|5319.43|5319.15|5318.55|34
1723183410000|2024-08-09 06:03:30|5319.9|5319.3|5320.03|5319.43|5320.28|5319.68|5319.9|5319.3|14
1723183420000|2024-08-09 06:03:40|5319.78|5319.18|5317.53|5316.93|5319.78|5319.18|5317.15|5316.55|351
1723183430000|2024-08-09 06:03:50|5317.65|5317.05|5318.65|5318.05|5319.4|5318.8|5317.4|5316.8|76
1723183440000|2024-08-09 06:04:00|5318.78|5318.18|5318.9|5318.3|5319.15|5318.55|5318.65|5318.05|41
1723183450000|2024-08-09 06:04:10|5318.78|5318.18|5317.28|5316.68|5318.78|5318.18|5317.15|5316.55|166
1723183460000|2024-08-09 06:04:20|5316.9|5316.3|5316.78|5316.18|5316.9|5316.3|5316.15|5315.55|100
1723183470000|2024-08-09 06:04:30|5316.9|5316.3|5317.4|5316.8|5317.78|5317.18|5316.9|5316.3|33
1723183480000|2024-08-09 06:04:40|5317.28|5316.68|5316.65|5316.05|5317.53|5316.93|5316.65|5316.05|20
1723183490000|2024-08-09 06:04:50|5316.03|5315.43|5316.03|5315.43|5316.15|5315.55|5315.65|5315.05|100
1723183500000|2024-08-09 06:05:00|5316.4|5315.8|5316.78|5316.18|5317.15|5316.55|5316.28|5315.68|54
1723183510000|2024-08-09 06:05:10|5316.65|5316.05|5316.65|5316.05|5316.78|5316.18|5316.53|5315.93|5
1723183520000|2024-08-09 06:05:20|5316.78|5316.18|5317.4|5316.8|5317.53|5316.93|5316.78|5316.18|43
1723183530000|2024-08-09 06:05:30|5317.53|5316.93|5317.4|5316.8|5317.53|5316.93|5317.28|5316.68|12
1723183540000|2024-08-09 06:05:40|5317.28|5316.68|5317.28|5316.68|5317.53|5316.93|5317.03|5316.43|20
1723183550000|2024-08-09 06:05:50|5317.53|5316.93|5317.78|5317.18|5317.78|5317.18|5317.15|5316.55|37
1723183560000|2024-08-09 06:06:00|5318.03|5317.43|5318.78|5318.18|5318.9|5318.3|5318.03|5317.43|72
1723183570000|2024-08-09 06:06:10|5318.65|5318.05|5317.28|5316.68|5318.65|5318.05|5317.28|5316.68|29
1723183580000|2024-08-09 06:06:20|5317.15|5316.55|5316.65|5316.05|5317.4|5316.8|5316.65|5316.05|36
1723183590000|2024-08-09 06:06:30|5316.78|5316.18|5317.03|5316.43|5317.53|5316.93|5316.78|5316.18|19
1723183600000|2024-08-09 06:06:40|5317.15|5316.55|5317.78|5317.18|5317.78|5317.18|5317.15|5316.55|4
1723183610000|2024-08-09 06:06:50|5317.65|5317.05|5317.28|5316.68|5317.9|5317.3|5317.28|5316.68|23
1723183620000|2024-08-09 06:07:00|5317.4|5316.8|5317.4|5316.8|5317.65|5317.05|5317.28|5316.68|21
1723183630000|2024-08-09 06:07:10|5317.53|5316.93|5317.9|5317.3|5317.9|5317.3|5317.15|5316.55|16
1723183640000|2024-08-09 06:07:20|5318.03|5317.43|5318.53|5317.93|5318.53|5317.93|5317.78|5317.18|45
1723183650000|2024-08-09 06:07:30|5318.4|5317.8|5318.53|5317.93|5318.65|5318.05|5318.4|5317.8|22
1723183660000|2024-08-09 06:07:40|5318.4|5317.8|5318.15|5317.55|5318.4|5317.8|5317.78|5317.18|20
1723183670000|2024-08-09 06:07:50|5318.03|5317.43|5318.15|5317.55|5318.28|5317.68|5317.9|5317.3|3
1723183680000|2024-08-09 06:08:00|5318.03|5317.43|5318.4|5317.8|5318.4|5317.8|5317.9|5317.3|4
1723183690000|2024-08-09 06:08:10|5318.53|5317.93|5318.4|5317.8|5318.53|5317.93|5318.28|5317.68|4
1723183700000|2024-08-09 06:08:20|5318.53|5317.93|5318.9|5318.3|5318.9|5318.3|5318.4|5317.8|18
1723183710000|2024-08-09 06:08:30|5318.78|5318.18|5319.03|5318.43|5319.03|5318.43|5318.65|5318.05|3
1723183720000|2024-08-09 06:08:40|5318.9|5318.3|5318.9|5318.3|5318.9|5318.3|5318.78|5318.18|3
1723183730000|2024-08-09 06:08:50|5318.78|5318.18|5319.53|5318.93|5319.53|5318.93|5318.78|5318.18|44
1723183740000|2024-08-09 06:09:00|5319.65|5319.05|5319.65|5319.05|5319.65|5319.05|5319.28|5318.68|15
1723183750000|2024-08-09 06:09:10|5319.53|5318.93|5319.28|5318.68|5319.53|5318.93|5319.03|5318.43|20
1723183760000|2024-08-09 06:09:20|5319.15|5318.55|5319.28|5318.68|5319.28|5318.68|5319.15|5318.55|4
1723183770000|2024-08-09 06:09:30|5319.15|5318.55|5318.78|5318.18|5319.28|5318.68|5318.78|5318.18|10
1723183780000|2024-08-09 06:09:40|5318.9|5318.3|5317.53|5316.93|5319.03|5318.43|5317.53|5316.93|24
1723183790000|2024-08-09 06:09:50|5317.65|5317.05|5316.4|5315.8|5317.78|5317.18|5316.4|5315.8|30
1723183800000|2024-08-09 06:10:00|5316.28|5315.68|5317.78|5317.18|5317.78|5317.18|5316.28|5315.68|32
1723183810000|2024-08-09 06:10:10|5317.9|5317.3|5317.9|5317.3|5317.9|5317.3|5317.65|5317.05|7
1723183820000|2024-08-09 06:10:20|5318.03|5317.43|5317.28|5316.68|5318.15|5317.55|5317.28|5316.68|19
1723183830000|2024-08-09 06:10:30|5317.15|5316.55|5318.15|5317.55|5318.15|5317.55|5317.15|5316.55|7
1723183840000|2024-08-09 06:10:40|5318.03|5317.43|5318.4|5317.8|5318.4|5317.8|5318.03|5317.43|22
1723183850000|2024-08-09 06:10:50|5318.53|5317.93|5318.28|5317.68|5318.53|5317.93|5318.03|5317.43|28
1723183860000|2024-08-09 06:11:00|5318.15|5317.55|5318.03|5317.43|5318.28|5317.68|5318.03|5317.43|5
1723183870000|2024-08-09 06:11:10|5317.9|5317.3|5318.03|5317.43|5318.03|5317.43|5317.78|5317.18|27
1723183880000|2024-08-09 06:11:20|5318.15|5317.55|5318.15|5317.55|5318.28|5317.68|5318.03|5317.43|11
1723183890000|2024-08-09 06:11:30|5318.28|5317.68|5318.15|5317.55|5318.28|5317.68|5318.03|5317.43|2
1723183900000|2024-08-09 06:11:40|5318.28|5317.68|5318.4|5317.8|5318.53|5317.93|5318.15|5317.55|12
1723183910000|2024-08-09 06:11:50|5318.28|5317.68|5319.03|5318.43|5319.03|5318.43|5318.28|5317.68|23
1723183920000|2024-08-09 06:12:00|5318.78|5318.18|5318.03|5317.43|5318.9|5318.3|5318.03|5317.43|17
1723183930000|2024-08-09 06:12:10|5318.15|5317.55|5318.28|5317.68|5318.28|5317.68|5318.03|5317.43|4
1723183940000|2024-08-09 06:12:20|5318.4|5317.8|5318.65|5318.05|5318.65|5318.05|5318.03|5317.43|8
1723183950000|2024-08-09 06:12:30|5318.78|5318.18|5318.15|5317.55|5319.03|5318.43|5318.15|5317.55|32
1723183960000|2024-08-09 06:12:40|5318.03|5317.43|5318.28|5317.68|5318.28|5317.68|5318.03|5317.43|7
1723183970000|2024-08-09 06:12:50|5318.15|5317.55|5318.28|5317.68|5318.28|5317.68|5318.03|5317.43|6
1723183980000|2024-08-09 06:13:00|5318.03|5317.43|5317.65|5317.05|5318.15|5317.55|5317.65|5317.05|13
1723183990000|2024-08-09 06:13:10|5317.53|5316.93|5317.53|5316.93|5317.65|5317.05|5317.28|5316.68|10
1723184000000|2024-08-09 06:13:20|5317.4|5316.8|5317.78|5317.18|5317.9|5317.3|5317.4|5316.8|4
1723184020000|2024-08-09 06:13:40|5317.65|5317.05|5318.9|5318.3|5318.9|5318.3|5317.53|5316.93|72
1723184030000|2024-08-09 06:13:50|5319.03|5318.43|5319.53|5318.93|5319.78|5319.18|5319.03|5318.43|27
1723184040000|2024-08-09 06:14:00|5319.78|5319.18|5320.03|5319.43|5320.03|5319.43|5319.53|5318.93|22
1723184050000|2024-08-09 06:14:10|5319.9|5319.3|5320.78|5320.18|5320.78|5320.18|5319.9|5319.3|42
1723184060000|2024-08-09 06:14:20|5320.65|5320.05|5320.65|5320.05|5320.78|5320.18|5320.53|5319.93|16
1723184070000|2024-08-09 06:14:30|5320.53|5319.93|5320.53|5319.93|5320.53|5319.93|5320.28|5319.68|18
1723184080000|2024-08-09 06:14:40|5320.65|5320.05|5320.9|5320.3|5320.9|5320.3|5320.53|5319.93|9
1723184090000|2024-08-09 06:14:50|5320.78|5320.18|5320.9|5320.3|5321.03|5320.43|5320.78|5320.18|10
1723184100000|2024-08-09 06:15:00|5320.78|5320.18|5321.03|5320.43|5321.15|5320.55|5320.78|5320.18|17
1723184110000|2024-08-09 06:15:10|5320.9|5320.3|5320.65|5320.05|5320.9|5320.3|5320.53|5319.93|7
1723184120000|2024-08-09 06:15:20|5320.78|5320.18|5320.53|5319.93|5321.28|5320.68|5320.53|5319.93|23
1723184130000|2024-08-09 06:15:30|5320.28|5319.68|5319.03|5318.43|5320.28|5319.68|5318.9|5318.3|31
1723184140000|2024-08-09 06:15:40|5319.28|5318.68|5318.78|5318.18|5319.28|5318.68|5318.4|5317.8|37
1723184150000|2024-08-09 06:15:50|5318.65|5318.05|5319.53|5318.93|5319.53|5318.93|5318.65|5318.05|13
1723184160000|2024-08-09 06:16:00|5319.65|5319.05|5320.4|5319.8|5320.4|5319.8|5319.65|5319.05|22
1723184170000|2024-08-09 06:16:10|5320.53|5319.93|5320.53|5319.93|5320.53|5319.93|5320.28|5319.68|17
1723184180000|2024-08-09 06:16:20|5320.4|5319.8|5320.53|5319.93|5320.65|5320.05|5320.15|5319.55|30
1723184190000|2024-08-09 06:16:30|5320.65|5320.05|5321.15|5320.55|5321.4|5320.8|5320.65|5320.05|40
1723184200000|2024-08-09 06:16:40|5321.28|5320.68|5321.03|5320.43|5321.28|5320.68|5321.03|5320.43|1
1723184210000|2024-08-09 06:16:50|5321.15|5320.55|5321.03|5320.43|5321.28|5320.68|5321.03|5320.43|4
1723184220000|2024-08-09 06:17:00|5320.9|5320.3|5320.53|5319.93|5320.9|5320.3|5320.53|5319.93|15
1723184230000|2024-08-09 06:17:10|5320.65|5320.05|5320.9|5320.3|5320.9|5320.3|5320.53|5319.93|7
1723184240000|2024-08-09 06:17:20|5320.78|5320.18|5320.15|5319.55|5320.78|5320.18|5320.15|5319.55|19
1723184250000|2024-08-09 06:17:30|5320.28|5319.68|5320.03|5319.43|5320.53|5319.93|5320.03|5319.43|11
1723184260000|2024-08-09 06:17:40|5320.15|5319.55|5320.53|5319.93|5320.53|5319.93|5320.03|5319.43|18
1723184270000|2024-08-09 06:17:50|5320.4|5319.8|5319.53|5318.93|5320.4|5319.8|5319.53|5318.93|22
1723184280000|2024-08-09 06:18:00|5319.4|5318.8|5319.15|5318.55|5319.53|5318.93|5318.78|5318.18|13
1723184290000|2024-08-09 06:18:10|5319.03|5318.43|5318.78|5318.18|5319.03|5318.43|5318.78|5318.18|23
1723184300000|2024-08-09 06:18:20|5318.53|5317.93|5318.03|5317.43|5318.53|5317.93|5317.9|5317.3|27
1723184310000|2024-08-09 06:18:30|5318.15|5317.55|5318.53|5317.93|5318.53|5317.93|5318.15|5317.55|20
1723184320000|2024-08-09 06:18:40|5318.4|5317.8|5318.53|5317.93|5318.65|5318.05|5318.28|5317.68|7
1723184330000|2024-08-09 06:18:50|5318.65|5318.05|5318.4|5317.8|5318.78|5318.18|5318.28|5317.68|8
1723184340000|2024-08-09 06:19:00|5318.53|5317.93|5318.28|5317.68|5318.53|5317.93|5318.28|5317.68|5
1723184350000|2024-08-09 06:19:10|5318.15|5317.55|5317.78|5317.18|5318.28|5317.68|5317.78|5317.18|9
1723184360000|2024-08-09 06:19:20|5318.03|5317.43|5317.9|5317.3|5318.03|5317.43|5317.9|5317.3|30
1723184370000|2024-08-09 06:19:30|5318.03|5317.43|5317.9|5317.3|5318.03|5317.43|5317.78|5317.18|3
1723184380000|2024-08-09 06:19:40|5318.03|5317.43|5317.9|5317.3|5318.03|5317.43|5317.78|5317.18|4
1723184390000|2024-08-09 06:19:50|5317.78|5317.18|5318.03|5317.43|5318.03|5317.43|5317.28|5316.68|64
1723184400000|2024-08-09 06:20:00|5318.15|5317.55|5318.28|5317.68|5318.28|5317.68|5317.78|5317.18|19
1723184410000|2024-08-09 06:20:10|5318.03|5317.43|5318.78|5318.18|5318.9|5318.3|5318.03|5317.43|26
1723184420000|2024-08-09 06:20:20|5318.28|5317.68|5318.15|5317.55|5318.28|5317.68|5318.03|5317.43|32
1723184430000|2024-08-09 06:20:30|5318.03|5317.43|5317.9|5317.3|5318.15|5317.55|5317.78|5317.18|21
1723184440000|2024-08-09 06:20:40|5317.78|5317.18|5317.9|5317.3|5318.03|5317.43|5317.65|5317.05|6
1723184450000|2024-08-09 06:20:50|5318.03|5317.43|5318.28|5317.68|5318.28|5317.68|5317.9|5317.3|4
1723184460000|2024-08-09 06:21:00|5318.4|5317.8|5318.78|5318.18|5319.03|5318.43|5318.28|5317.68|22
1723184470000|2024-08-09 06:21:10|5318.65|5318.05|5318.53|5317.93|5318.78|5318.18|5318.28|5317.68|7
1723184480000|2024-08-09 06:21:20|5318.4|5317.8|5318.28|5317.68|5318.53|5317.93|5318.28|5317.68|8
1723184490000|2024-08-09 06:21:30|5318.4|5317.8|5318.78|5318.18|5318.78|5318.18|5318.4|5317.8|8
1723184500000|2024-08-09 06:21:40|5318.65|5318.05|5318.28|5317.68|5318.65|5318.05|5318.15|5317.55|9
1723184510000|2024-08-09 06:21:50|5318.4|5317.8|5319.28|5318.68|5319.28|5318.68|5318.4|5317.8|19
1723184520000|2024-08-09 06:22:00|5319.15|5318.55|5318.4|5317.8|5319.15|5318.55|5318.4|5317.8|8
1723184530000|2024-08-09 06:22:10|5318.28|5317.68|5317.78|5317.18|5318.4|5317.8|5317.53|5316.93|16
1723184540000|2024-08-09 06:22:20|5317.9|5317.3|5317.53|5316.93|5317.9|5317.3|5317.53|5316.93|11
1723184550000|2024-08-09 06:22:30|5317.78|5317.18|5318.03|5317.43|5318.03|5317.43|5317.65|5317.05|9
1723184560000|2024-08-09 06:22:40|5317.9|5317.3|5318.03|5317.43|5318.03|5317.43|5317.9|5317.3|0
1723184570000|2024-08-09 06:22:50|5318.15|5317.55|5318.28|5317.68|5318.4|5317.8|5318.15|5317.55|17
1723184580000|2024-08-09 06:23:00|5318.4|5317.8|5318.28|5317.68|5318.4|5317.8|5318.03|5317.43|5
1723184590000|2024-08-09 06:23:10|5318.53|5317.93|5318.53|5317.93|5318.65|5318.05|5318.53|5317.93|8
1723184600000|2024-08-09 06:23:20|5318.65|5318.05|5318.9|5318.3|5318.9|5318.3|5318.65|5318.05|1
1723184610000|2024-08-09 06:23:30|5318.78|5318.18|5319.03|5318.43|5319.03|5318.43|5318.78|5318.18|0
1723184620000|2024-08-09 06:23:40|5318.78|5318.18|5318.4|5317.8|5318.78|5318.18|5318.4|5317.8|7
1723184630000|2024-08-09 06:23:50|5318.53|5317.93|5318.65|5318.05|5319.03|5318.43|5318.53|5317.93|19
1723184640000|2024-08-09 06:24:00|5318.78|5318.18|5317.9|5317.3|5318.78|5318.18|5317.9|5317.3|13
1723184650000|2024-08-09 06:24:10|5318.03|5317.43|5317.78|5317.18|5318.03|5317.43|5317.65|5317.05|1
1723184660000|2024-08-09 06:24:20|5317.65|5317.05|5317.53|5316.93|5317.78|5317.18|5317.53|5316.93|1
1723184670000|2024-08-09 06:24:30|5317.65|5317.05|5318.03|5317.43|5318.4|5317.8|5317.65|5317.05|20
1723184680000|2024-08-09 06:24:40|5317.78|5317.18|5318.03|5317.43|5318.03|5317.43|5317.65|5317.05|8
1723184690000|2024-08-09 06:24:50|5318.28|5317.68|5318.4|5317.8|5318.53|5317.93|5318.28|5317.68|7
1723184700000|2024-08-09 06:25:00|5318.53|5317.93|5318.28|5317.68|5318.53|5317.93|5318.03|5317.43|11
1723184710000|2024-08-09 06:25:10|5318.4|5317.8|5318.78|5318.18|5318.78|5318.18|5318.4|5317.8|4
1723184720000|2024-08-09 06:25:20|5318.65|5318.05|5318.4|5317.8|5318.78|5318.18|5318.4|5317.8|37
1723184730000|2024-08-09 06:25:30|5318.53|5317.93|5318.53|5317.93|5318.53|5317.93|5318.4|5317.8|1
1723184740000|2024-08-09 06:25:40|5318.4|5317.8|5317.53|5316.93|5318.4|5317.8|5317.53|5316.93|24
1723184750000|2024-08-09 06:25:50|5317.4|5316.8|5317.65|5317.05|5317.65|5317.05|5317.4|5316.8|25
1723184760000|2024-08-09 06:26:00|5317.78|5317.18|5317.53|5316.93|5317.78|5317.18|5317.28|5316.68|26
1723184770000|2024-08-09 06:26:10|5317.28|5316.68|5317.65|5317.05|5317.78|5317.18|5317.28|5316.68|6
1723184780000|2024-08-09 06:26:20|5317.53|5316.93|5317.78|5317.18|5317.9|5317.3|5317.53|5316.93|4
1723184790000|2024-08-09 06:26:30|5317.9|5317.3|5318.78|5318.18|5318.78|5318.18|5317.9|5317.3|13
1723184800000|2024-08-09 06:26:40|5319.03|5318.43|5319.28|5318.68|5319.28|5318.68|5319.03|5318.43|22
1723184810000|2024-08-09 06:26:50|5319.4|5318.8|5319.28|5318.68|5319.4|5318.8|5319.28|5318.68|16
1723184820000|2024-08-09 06:27:00|5319.53|5318.93|5319.53|5318.93|5319.9|5319.3|5319.53|5318.93|51
1723184830000|2024-08-09 06:27:10|5319.65|5319.05|5319.53|5318.93|5319.65|5319.05|5319.53|5318.93|2
1723184840000|2024-08-09 06:27:20|5319.65|5319.05|5319.65|5319.05|5319.78|5319.18|5319.65|5319.05|3
1723184850000|2024-08-09 06:27:30|5319.53|5318.93|5319.03|5318.43|5319.53|5318.93|5319.03|5318.43|24
1723184860000|2024-08-09 06:27:40|5318.78|5318.18|5318.9|5318.3|5318.9|5318.3|5318.78|5318.18|6
1723184870000|2024-08-09 06:27:50|5318.78|5318.18|5318.78|5318.18|5318.78|5318.18|5318.78|5318.18|1
1723184880000|2024-08-09 06:28:00|5318.4|5317.8|5318.28|5317.68|5318.53|5317.93|5317.9|5317.3|20
1723184890000|2024-08-09 06:28:10|5318.15|5317.55|5318.9|5318.3|5318.9|5318.3|5318.03|5317.43|17
1723184900000|2024-08-09 06:28:20|5319.03|5318.43|5318.65|5318.05|5319.15|5318.55|5318.53|5317.93|13
1723184910000|2024-08-09 06:28:30|5318.53|5317.93|5318.28|5317.68|5318.65|5318.05|5318.28|5317.68|5
1723184920000|2024-08-09 06:28:40|5318.4|5317.8|5318.78|5318.18|5318.78|5318.18|5318.4|5317.8|4
1723184930000|2024-08-09 06:28:50|5318.65|5318.05|5318.9|5318.3|5318.9|5318.3|5318.28|5317.68|15
1723184940000|2024-08-09 06:29:00|5319.03|5318.43|5318.28|5317.68|5319.03|5318.43|5318.15|5317.55|56
1723184950000|2024-08-09 06:29:10|5318.15|5317.55|5318.65|5318.05|5318.78|5318.18|5318.03|5317.43|21
1723184960000|2024-08-09 06:29:20|5318.78|5318.18|5319.9|5319.3|5319.9|5319.3|5318.78|5318.18|48
1723184970000|2024-08-09 06:29:30|5320.03|5319.43|5320.03|5319.43|5320.03|5319.43|5319.78|5319.18|21
1723184980000|2024-08-09 06:29:40|5319.9|5319.3|5319.9|5319.3|5320.03|5319.43|5319.65|5319.05|13
1723184990000|2024-08-09 06:29:50|5319.78|5319.18|5319.65|5319.05|5319.78|5319.18|5319.28|5318.68|19
1723185000000|2024-08-09 06:30:00|5319.78|5319.18|5319.03|5318.43|5319.78|5319.18|5319.03|5318.43|20
1723185010000|2024-08-09 06:30:10|5318.9|5318.3|5319.03|5318.43|5319.03|5318.43|5318.53|5317.93|15
1723185020000|2024-08-09 06:30:20|5319.15|5318.55|5319.65|5319.05|5319.65|5319.05|5319.03|5318.43|9
1723185030000|2024-08-09 06:30:30|5319.78|5319.18|5319.53|5318.93|5319.9|5319.3|5319.28|5318.68|14
1723185040000|2024-08-09 06:30:40|5319.65|5319.05|5320.03|5319.43|5320.03|5319.43|5319.53|5318.93|13
1723185050000|2024-08-09 06:30:50|5320.28|5319.68|5320.28|5319.68|5320.28|5319.68|5320.15|5319.55|19
1723185060000|2024-08-09 06:31:00|5320.03|5319.43|5320.15|5319.55|5320.28|5319.68|5320.03|5319.43|7
1723185070000|2024-08-09 06:31:10|5320.03|5319.43|5319.78|5319.18|5320.03|5319.43|5319.78|5319.18|18
1723185080000|2024-08-09 06:31:20|5320.03|5319.43|5320.03|5319.43|5320.03|5319.43|5319.9|5319.3|18
1723185090000|2024-08-09 06:31:30|5319.9|5319.3|5319.9|5319.3|5320.03|5319.43|5319.78|5319.18|5
1723185100000|2024-08-09 06:31:40|5319.78|5319.18|5319.9|5319.3|5320.03|5319.43|5319.78|5319.18|3
1723185110000|2024-08-09 06:31:50|5320.03|5319.43|5319.78|5319.18|5320.03|5319.43|5319.65|5319.05|18
1723185120000|2024-08-09 06:32:00|5319.65|5319.05|5319.65|5319.05|5319.78|5319.18|5319.53|5318.93|11
1723185130000|2024-08-09 06:32:10|5319.53|5318.93|5319.28|5318.68|5319.53|5318.93|5319.03|5318.43|14
1723185140000|2024-08-09 06:32:20|5319.53|5318.93|5319.28|5318.68|5319.53|5318.93|5319.28|5318.68|7
1723185150000|2024-08-09 06:32:30|5319.03|5318.43|5319.03|5318.43|5319.15|5318.55|5318.78|5318.18|13
1723185160000|2024-08-09 06:32:40|5319.15|5318.55|5319.03|5318.43|5319.15|5318.55|5319.03|5318.43|4
1723185170000|2024-08-09 06:32:50|5319.28|5318.68|5319.4|5318.8|5319.53|5318.93|5319.15|5318.55|17
1723185180000|2024-08-09 06:33:00|5319.28|5318.68|5319.53|5318.93|5319.53|5318.93|5319.28|5318.68|3
1723185190000|2024-08-09 06:33:10|5319.4|5318.8|5319.65|5319.05|5319.65|5319.05|5319.28|5318.68|9
1723185200000|2024-08-09 06:33:20|5319.78|5319.18|5319.78|5319.18|5319.78|5319.18|5319.65|5319.05|6
1723185210000|2024-08-09 06:33:30|5319.65|5319.05|5319.53|5318.93|5319.65|5319.05|5319.4|5318.8|10
1723185220000|2024-08-09 06:33:40|5319.78|5319.18|5320.03|5319.43|5320.03|5319.43|5319.78|5319.18|11
1723185230000|2024-08-09 06:33:50|5319.78|5319.18|5319.65|5319.05|5319.78|5319.18|5319.53|5318.93|9
1723185240000|2024-08-09 06:34:00|5319.78|5319.18|5319.65|5319.05|5319.9|5319.3|5319.53|5318.93|2
1723185250000|2024-08-09 06:34:10|5319.03|5318.43|5319.28|5318.68|5319.4|5318.8|5319.03|5318.43|20
1723185260000|2024-08-09 06:34:20|5319.15|5318.55|5319.15|5318.55|5319.28|5318.68|5319.03|5318.43|7
1723185270000|2024-08-09 06:34:30|5319.03|5318.43|5319.15|5318.55|5319.28|5318.68|5319.03|5318.43|4
1723185280000|2024-08-09 06:34:40|5319.03|5318.43|5319.03|5318.43|5319.15|5318.55|5318.78|5318.18|11
1723185290000|2024-08-09 06:34:50|5318.9|5318.3|5319.53|5318.93|5319.53|5318.93|5318.9|5318.3|16
1723185300000|2024-08-09 06:35:00|5319.65|5319.05|5319.53|5318.93|5319.78|5319.18|5319.28|5318.68|5
1723185310000|2024-08-09 06:35:10|5319.78|5319.18|5319.4|5318.8|5319.78|5319.18|5319.28|5318.68|11
1723185320000|2024-08-09 06:35:20|5319.28|5318.68|5319.53|5318.93|5319.53|5318.93|5319.28|5318.68|1
1723185330000|2024-08-09 06:35:30|5319.4|5318.8|5319.4|5318.8|5319.53|5318.93|5319.4|5318.8|3
1723185340000|2024-08-09 06:35:40|5319.53|5318.93|5319.4|5318.8|5319.53|5318.93|5319.28|5318.68|2
1723185350000|2024-08-09 06:35:50|5319.53|5318.93|5319.28|5318.68|5319.53|5318.93|5319.28|5318.68|16
1723185360000|2024-08-09 06:36:00|5319.15|5318.55|5319.15|5318.55|5319.15|5318.55|5318.53|5317.93|30
1723185370000|2024-08-09 06:36:10|5319.03|5318.43|5319.03|5318.43|5319.03|5318.43|5318.53|5317.93|13
1723185380000|2024-08-09 06:36:20|5319.28|5318.68|5319.03|5318.43|5319.28|5318.68|5319.03|5318.43|9
1723185390000|2024-08-09 06:36:30|5318.9|5318.3|5318.65|5318.05|5318.9|5318.3|5318.53|5317.93|2
1723185400000|2024-08-09 06:36:40|5318.53|5317.93|5319.28|5318.68|5319.28|5318.68|5318.53|5317.93|18
1723185410000|2024-08-09 06:36:50|5319.53|5318.93|5319.53|5318.93|5319.53|5318.93|5319.4|5318.8|8
1723185420000|2024-08-09 06:37:00|5319.65|5319.05|5319.78|5319.18|5319.78|5319.18|5319.53|5318.93|14
1723185430000|2024-08-09 06:37:10|5319.9|5319.3|5320.15|5319.55|5320.28|5319.68|5319.9|5319.3|24
1723185440000|2024-08-09 06:37:20|5320.28|5319.68|5322.78|5322.18|5322.78|5322.18|5320.28|5319.68|230
1723185450000|2024-08-09 06:37:30|5322.65|5322.05|5322.03|5321.43|5322.78|5322.18|5322.03|5321.43|22
1723185460000|2024-08-09 06:37:40|5321.9|5321.3|5322.15|5321.55|5322.15|5321.55|5321.53|5320.93|23
1723185470000|2024-08-09 06:37:50|5322.28|5321.68|5323.03|5322.43|5323.03|5322.43|5322.28|5321.68|41
1723185480000|2024-08-09 06:38:00|5323.15|5322.55|5323.15|5322.55|5323.28|5322.68|5322.78|5322.18|32
1723185490000|2024-08-09 06:38:10|5323.28|5322.68|5323.28|5322.68|5323.53|5322.93|5323.03|5322.43|32
1723185500000|2024-08-09 06:38:20|5323.53|5322.93|5324.15|5323.55|5324.15|5323.55|5323.53|5322.93|13
1723185510000|2024-08-09 06:38:30|5324.28|5323.68|5324.15|5323.55|5324.65|5324.05|5324.15|5323.55|44
1723185520000|2024-08-09 06:38:40|5324.03|5323.43|5324.03|5323.43|5324.15|5323.55|5323.53|5322.93|31
1723185530000|2024-08-09 06:38:50|5324.15|5323.55|5324.03|5323.43|5324.15|5323.55|5323.9|5323.3|17
1723185540000|2024-08-09 06:39:00|5324.15|5323.55|5324.03|5323.43|5324.28|5323.68|5324.03|5323.43|31
1723185550000|2024-08-09 06:39:10|5323.9|5323.3|5323.65|5323.05|5323.9|5323.3|5323.28|5322.68|45
1723185560000|2024-08-09 06:39:20|5323.78|5323.18|5323.9|5323.3|5324.15|5323.55|5323.78|5323.18|12
1723185570000|2024-08-09 06:39:30|5323.78|5323.18|5324.28|5323.68|5324.28|5323.68|5323.78|5323.18|25
1723185580000|2024-08-09 06:39:40|5324.53|5323.93|5324.03|5323.43|5324.53|5323.93|5324.03|5323.43|14
1723185590000|2024-08-09 06:39:50|5324.15|5323.55|5323.9|5323.3|5324.15|5323.55|5323.78|5323.18|18
1723185600000|2024-08-09 06:40:00|5323.78|5323.18|5323.65|5323.05|5323.78|5323.18|5323.53|5322.93|17
1723185610000|2024-08-09 06:40:10|5323.78|5323.18|5323.78|5323.18|5324.03|5323.43|5323.78|5323.18|7
1723185620000|2024-08-09 06:40:20|5323.9|5323.3|5322.65|5322.05|5323.9|5323.3|5322.65|5322.05|29
1723185630000|2024-08-09 06:40:30|5322.53|5321.93|5322.65|5322.05|5322.78|5322.18|5322.53|5321.93|14
1723185640000|2024-08-09 06:40:40|5322.78|5322.18|5323.15|5322.55|5323.28|5322.68|5322.65|5322.05|28
1723185650000|2024-08-09 06:40:50|5323.03|5322.43|5323.28|5322.68|5323.28|5322.68|5322.9|5322.3|11
1723185660000|2024-08-09 06:41:00|5323.15|5322.55|5323.03|5322.43|5323.15|5322.55|5323.03|5322.43|4
1723185670000|2024-08-09 06:41:10|5323.15|5322.55|5322.78|5322.18|5323.53|5322.93|5322.53|5321.93|29
1723185680000|2024-08-09 06:41:20|5322.9|5322.3|5322.9|5322.3|5323.03|5322.43|5322.78|5322.18|1
1723185690000|2024-08-09 06:41:30|5323.03|5322.43|5323.03|5322.43|5323.03|5322.43|5322.9|5322.3|5
1723185700000|2024-08-09 06:41:40|5322.9|5322.3|5322.53|5321.93|5322.9|5322.3|5322.53|5321.93|12
1723185710000|2024-08-09 06:41:50|5322.9|5322.3|5323.03|5322.43|5323.03|5322.43|5322.9|5322.3|52
1723185720000|2024-08-09 06:42:00|5322.9|5322.3|5322.53|5321.93|5322.9|5322.3|5322.53|5321.93|4
1723185730000|2024-08-09 06:42:10|5322.65|5322.05|5323.03|5322.43|5323.03|5322.43|5322.53|5321.93|20
1723185740000|2024-08-09 06:42:20|5322.78|5322.18|5322.53|5321.93|5322.78|5322.18|5322.53|5321.93|10
1723185750000|2024-08-09 06:42:30|5322.65|5322.05|5323.03|5322.43|5323.03|5322.43|5322.65|5322.05|12
1723185760000|2024-08-09 06:42:40|5322.9|5322.3|5322.9|5322.3|5323.15|5322.55|5322.9|5322.3|15
1723185770000|2024-08-09 06:42:50|5322.78|5322.18|5322.53|5321.93|5322.78|5322.18|5322.53|5321.93|11
1723185780000|2024-08-09 06:43:00|5322.4|5321.8|5322.28|5321.68|5322.53|5321.93|5322.03|5321.43|20
1723185790000|2024-08-09 06:43:10|5322.4|5321.8|5323.28|5322.68|5323.28|5322.68|5322.28|5321.68|51
1723185800000|2024-08-09 06:43:20|||||||||7
1723185810000|2024-08-09 06:43:30|5323.15|5322.55|5323.65|5323.05|5323.78|5323.18|5323.15|5322.55|19
1723185820000|2024-08-09 06:43:40|5323.53|5322.93|5323.53|5322.93|5323.65|5323.05|5323.28|5322.68|14
1723185830000|2024-08-09 06:43:50|5323.4|5322.8|5323.28|5322.68|5323.4|5322.8|5323.28|5322.68|2
1723185840000|2024-08-09 06:44:00|5323.4|5322.8|5323.53|5322.93|5323.53|5322.93|5323.4|5322.8|5
1723185850000|2024-08-09 06:44:10|5323.65|5323.05|5323.78|5323.18|5323.78|5323.18|5323.65|5323.05|5
1723185860000|2024-08-09 06:44:20|5323.65|5323.05|5323.78|5323.18|5323.78|5323.18|5323.53|5322.93|7
1723185870000|2024-08-09 06:44:30|5323.65|5323.05|5323.53|5322.93|5323.78|5323.18|5323.4|5322.8|4
1723185880000|2024-08-09 06:44:40|5323.4|5322.8|5323.78|5323.18|5323.9|5323.3|5323.28|5322.68|16
1723185890000|2024-08-09 06:44:50|5323.9|5323.3|5324.28|5323.68|5324.4|5323.8|5323.9|5323.3|5
1723185900000|2024-08-09 06:45:00|5324.4|5323.8|5324.15|5323.55|5324.53|5323.93|5323.78|5323.18|39
1723185910000|2024-08-09 06:45:10|5324.28|5323.68|5324.9|5324.3|5324.9|5324.3|5324.28|5323.68|23
1723185920000|2024-08-09 06:45:20|5324.78|5324.18|5324.53|5323.93|5325.03|5324.43|5324.53|5323.93|21
1723185930000|2024-08-09 06:45:30|5324.4|5323.8|5324.4|5323.8|5324.53|5323.93|5323.9|5323.3|21
1723185940000|2024-08-09 06:45:40|5324.78|5324.18|5324.9|5324.3|5325.03|5324.43|5324.65|5324.05|27
1723185950000|2024-08-09 06:45:50|5325.03|5324.43|5325.4|5324.8|5325.4|5324.8|5324.9|5324.3|69
1723185960000|2024-08-09 06:46:00|5325.28|5324.68|5325.53|5324.93|5325.53|5324.93|5325.28|5324.68|18
1723185970000|2024-08-09 06:46:10|5325.03|5324.43|5325.03|5324.43|5325.15|5324.55|5325.03|5324.43|16
1723185980000|2024-08-09 06:46:20|5324.9|5324.3|5324.78|5324.18|5325.03|5324.43|5324.53|5323.93|13
1723185990000|2024-08-09 06:46:30|5325.03|5324.43|5324.78|5324.18|5325.03|5324.43|5324.78|5324.18|12
1723186000000|2024-08-09 06:46:40|5325.03|5324.43|5325.28|5324.68|5325.28|5324.68|5325.03|5324.43|7
1723186010000|2024-08-09 06:46:50|5325.53|5324.93|5325.28|5324.68|5325.53|5324.93|5325.15|5324.55|22
1723186020000|2024-08-09 06:47:00|5325.4|5324.8|5325.03|5324.43|5325.53|5324.93|5325.03|5324.43|22
1723186030000|2024-08-09 06:47:10|5324.9|5324.3|5324.65|5324.05|5324.9|5324.3|5324.53|5323.93|10
1723186040000|2024-08-09 06:47:20|5324.78|5324.18|5325.03|5324.43|5325.03|5324.43|5324.78|5324.18|4
1723186050000|2024-08-09 06:47:30|5324.9|5324.3|5324.78|5324.18|5324.9|5324.3|5324.65|5324.05|13
1723186060000|2024-08-09 06:47:40|5324.9|5324.3|5324.28|5323.68|5325.03|5324.43|5324.28|5323.68|59
1723186070000|2024-08-09 06:47:50|5324.4|5323.8|5324.28|5323.68|5324.53|5323.93|5324.28|5323.68|26
1723186080000|2024-08-09 06:48:00|5324.4|5323.8|5324.28|5323.68|5324.53|5323.93|5324.28|5323.68|6
1723186090000|2024-08-09 06:48:10|5324.15|5323.55|5323.65|5323.05|5324.15|5323.55|5323.65|5323.05|4
1723186100000|2024-08-09 06:48:20|5323.78|5323.18|5324.03|5323.43|5324.03|5323.43|5323.53|5322.93|14
1723186110000|2024-08-09 06:48:30|5324.53|5323.93|5324.9|5324.3|5324.9|5324.3|5324.4|5323.8|26
1723186120000|2024-08-09 06:48:40|5324.78|5324.18|5325.03|5324.43|5325.15|5324.55|5324.78|5324.18|13
1723186130000|2024-08-09 06:48:50|5324.9|5324.3|5324.78|5324.18|5324.9|5324.3|5324.78|5324.18|1
1723186140000|2024-08-09 06:49:00|5324.9|5324.3|5325.03|5324.43|5325.03|5324.43|5324.9|5324.3|27
1723186150000|2024-08-09 06:49:10|5324.9|5324.3|5324.78|5324.18|5324.9|5324.3|5324.78|5324.18|4
1723186160000|2024-08-09 06:49:20|5324.9|5324.3|5324.9|5324.3|5325.03|5324.43|5324.78|5324.18|12
1723186170000|2024-08-09 06:49:30|5324.78|5324.18|5327.03|5326.43|5327.03|5326.43|5324.78|5324.18|168
1723186180000|2024-08-09 06:49:40|5327.28|5326.68|5326.78|5326.18|5327.28|5326.68|5326.78|5326.18|51
1723186190000|2024-08-09 06:49:50|5326.9|5326.3|5326.28|5325.68|5326.9|5326.3|5326.28|5325.68|28
1723186200000|2024-08-09 06:50:00|5326.4|5325.8|5326.28|5325.68|5326.4|5325.8|5325.78|5325.18|28
1723186210000|2024-08-09 06:50:10|5326.15|5325.55|5326.4|5325.8|5326.4|5325.8|5326.03|5325.43|36
1723186220000|2024-08-09 06:50:20|5326.28|5325.68|5326.65|5326.05|5326.78|5326.18|5326.28|5325.68|16
1723186230000|2024-08-09 06:50:30|5326.53|5325.93|5327.03|5326.43|5327.03|5326.43|5326.53|5325.93|14
1723186240000|2024-08-09 06:50:40|5327.15|5326.55|5327.9|5327.3|5327.9|5327.3|5327.15|5326.55|54
1723186250000|2024-08-09 06:50:50|5328.03|5327.43|5328.53|5327.93|5328.78|5328.18|5327.9|5327.3|131
1723186260000|2024-08-09 06:51:00|5328.4|5327.8|5328.78|5328.18|5328.78|5328.18|5328.28|5327.68|35
1723186270000|2024-08-09 06:51:10|5328.65|5328.05|5327.78|5327.18|5328.78|5328.18|5327.78|5327.18|61
1723186280000|2024-08-09 06:51:20|5327.4|5326.8|5327.03|5326.43|5327.65|5327.05|5326.78|5326.18|35
1723186290000|2024-08-09 06:51:30|5326.9|5326.3|5327.28|5326.68|5327.53|5326.93|5326.53|5325.93|91
1723186300000|2024-08-09 06:51:40|5327.4|5326.8|5327.28|5326.68|5327.53|5326.93|5327.28|5326.68|14
1723186310000|2024-08-09 06:51:50|5327.4|5326.8|5327.03|5326.43|5327.4|5326.8|5326.78|5326.18|19
1723186320000|2024-08-09 06:52:00|5326.9|5326.3|5326.4|5325.8|5326.9|5326.3|5326.4|5325.8|76
1723186330000|2024-08-09 06:52:10|5326.53|5325.93|5326.4|5325.8|5326.53|5325.93|5326.28|5325.68|4
1723186340000|2024-08-09 06:52:20|5326.28|5325.68|5325.78|5325.18|5326.28|5325.68|5325.78|5325.18|18
1723186350000|2024-08-09 06:52:30|5325.65|5325.05|5325.78|5325.18|5325.78|5325.18|5325.53|5324.93|26
1723186360000|2024-08-09 06:52:40|5325.65|5325.05|5326.03|5325.43|5326.03|5325.43|5325.53|5324.93|26
1723186370000|2024-08-09 06:52:50|5325.9|5325.3|5325.53|5324.93|5325.9|5325.3|5325.53|5324.93|13
1723186380000|2024-08-09 06:53:00|5325.65|5325.05|5325.53|5324.93|5325.78|5325.18|5325.28|5324.68|21
1723186390000|2024-08-09 06:53:10|5325.28|5324.68|5325.28|5324.68|5325.4|5324.8|5325.28|5324.68|9
1723186400000|2024-08-09 06:53:20|5325.15|5324.55|5324.9|5324.3|5325.15|5324.55|5324.9|5324.3|28
1723186410000|2024-08-09 06:53:30|5325.03|5324.43|5325.53|5324.93|5325.53|5324.93|5324.78|5324.18|45
1723186420000|2024-08-09 06:53:40|5325.78|5325.18|5325.78|5325.18|5325.78|5325.18|5325.53|5324.93|16
1723186430000|2024-08-09 06:53:50|5325.65|5325.05|5325.9|5325.3|5326.15|5325.55|5325.65|5325.05|11
1723186440000|2024-08-09 06:54:00|5325.78|5325.18|5325.4|5324.8|5325.78|5325.18|5325.28|5324.68|11
1723186450000|2024-08-09 06:54:10|5325.28|5324.68|5324.9|5324.3|5325.28|5324.68|5324.9|5324.3|16
1723186460000|2024-08-09 06:54:20|5324.78|5324.18|5324.53|5323.93|5324.78|5324.18|5324.53|5323.93|3
1723186470000|2024-08-09 06:54:30|5324.28|5323.68|5324.9|5324.3|5324.9|5324.3|5324.28|5323.68|39
1723186480000|2024-08-09 06:54:40|5324.78|5324.18|5324.78|5324.18|5325.03|5324.43|5324.65|5324.05|27
1723186490000|2024-08-09 06:54:50|5324.65|5324.05|5324.53|5323.93|5324.65|5324.05|5324.53|5323.93|9
1723186500000|2024-08-09 06:55:00|5324.78|5324.18|5324.65|5324.05|5324.78|5324.18|5324.65|5324.05|8
1723186510000|2024-08-09 06:55:10|5324.78|5324.18|5324.9|5324.3|5324.9|5324.3|5324.65|5324.05|0
1723186520000|2024-08-09 06:55:20|5325.03|5324.43|5325.9|5325.3|5326.03|5325.43|5325.03|5324.43|44
1723186530000|2024-08-09 06:55:30|5325.78|5325.18|5326.03|5325.43|5326.03|5325.43|5325.78|5325.18|13
1723186540000|2024-08-09 06:55:40|5325.9|5325.3|5326.03|5325.43|5326.03|5325.43|5325.9|5325.3|7
1723186550000|2024-08-09 06:55:50|5325.9|5325.3|5326.03|5325.43|5326.03|5325.43|5325.9|5325.3|8
1723186560000|2024-08-09 06:56:00|5325.9|5325.3|5325.65|5325.05|5326.03|5325.43|5325.53|5324.93|21
1723186570000|2024-08-09 06:56:10|5325.53|5324.93|5325.28|5324.68|5325.9|5325.3|5325.28|5324.68|16
1723186580000|2024-08-09 06:56:20|5325.03|5324.43|5324.9|5324.3|5325.28|5324.68|5324.78|5324.18|38
1723186590000|2024-08-09 06:56:30|5325.03|5324.43|5324.9|5324.3|5325.28|5324.68|5324.78|5324.18|11
1723186600000|2024-08-09 06:56:40|5324.78|5324.18|5324.65|5324.05|5324.78|5324.18|5324.53|5323.93|9
1723186610000|2024-08-09 06:56:50|5324.53|5323.93|5324.15|5323.55|5324.78|5324.18|5324.15|5323.55|33
1723186620000|2024-08-09 06:57:00|5324.28|5323.68|5324.03|5323.43|5324.28|5323.68|5324.03|5323.43|28
1723186630000|2024-08-09 06:57:10|5324.15|5323.55|5323.78|5323.18|5324.15|5323.55|5323.65|5323.05|19
1723186640000|2024-08-09 06:57:20|5323.9|5323.3|5324.28|5323.68|5324.28|5323.68|5323.9|5323.3|16
1723186650000|2024-08-09 06:57:30|5324.4|5323.8|5325.03|5324.43|5325.03|5324.43|5324.4|5323.8|13
1723186660000|2024-08-09 06:57:40|5324.78|5324.18|5325.28|5324.68|5325.28|5324.68|5324.78|5324.18|14
1723186670000|2024-08-09 06:57:50|5325.4|5324.8|5325.28|5324.68|5325.4|5324.8|5325.28|5324.68|4
1723186680000|2024-08-09 06:58:00|5325.15|5324.55|5325.53|5324.93|5325.53|5324.93|5325.03|5324.43|10
1723186690000|2024-08-09 06:58:10|5325.65|5325.05|5325.53|5324.93|5325.65|5325.05|5325.53|5324.93|19
1723186700000|2024-08-09 06:58:20|5325.78|5325.18|5325.4|5324.8|5325.9|5325.3|5325.28|5324.68|39
1723186710000|2024-08-09 06:58:30|5325.53|5324.93|5325.4|5324.8|5325.53|5324.93|5325.28|5324.68|3
1723186720000|2024-08-09 06:58:40|5325.28|5324.68|5325.53|5324.93|5325.53|5324.93|5325.28|5324.68|10
1723186730000|2024-08-09 06:58:50|5325.65|5325.05|5325.53|5324.93|5325.65|5325.05|5325.53|5324.93|2
1723186740000|2024-08-09 06:59:00|5325.28|5324.68|5324.9|5324.3|5325.28|5324.68|5324.78|5324.18|53
1723186750000|2024-08-09 06:59:10|5325.03|5324.43|5324.53|5323.93|5325.03|5324.43|5324.28|5323.68|21
1723186760000|2024-08-09 06:59:20|5324.78|5324.18|5324.65|5324.05|5324.78|5324.18|5324.53|5323.93|20
1723186770000|2024-08-09 06:59:30|5324.78|5324.18|5325.28|5324.68|5325.28|5324.68|5324.53|5323.93|25
1723186780000|2024-08-09 06:59:40|5325.4|5324.8|5325.53|5324.93|5325.53|5324.93|5325.28|5324.68|1
1723186790000|2024-08-09 06:59:50|5325.4|5324.8|5325.53|5324.93|5325.78|5325.18|5325.03|5324.43|55
1723186800000|2024-08-09 07:00:00|5325.28|5324.68|5323.53|5322.93|5325.28|5324.68|5323.28|5322.68|196
1723186810000|2024-08-09 07:00:10|5323.4|5322.8|5322.78|5322.18|5323.78|5323.18|5322.65|5322.05|57
1723186820000|2024-08-09 07:00:20|5322.65|5322.05|5323.4|5322.8|5323.78|5323.18|5322.4|5321.8|57
1723186830000|2024-08-09 07:00:30|5323.28|5322.68|5321.9|5321.3|5323.28|5322.68|5321.78|5321.18|64
1723186840000|2024-08-09 07:00:40|5321.78|5321.18|5321.65|5321.05|5322.28|5321.68|5321.4|5320.8|67
1723186850000|2024-08-09 07:00:50|5321.78|5321.18|5320.9|5320.3|5321.78|5321.18|5320.78|5320.18|54
1723186860000|2024-08-09 07:01:00|5321.03|5320.43|5320.78|5320.18|5321.28|5320.68|5320.78|5320.18|79
1723186870000|2024-08-09 07:01:10|5321.03|5320.43|5321.03|5320.43|5321.53|5320.93|5320.78|5320.18|86
1723186880000|2024-08-09 07:01:20|5320.9|5320.3|5318.28|5317.68|5320.9|5320.3|5317.78|5317.18|271
1723186890000|2024-08-09 07:01:30|5318.53|5317.93|5319.28|5318.68|5319.28|5318.68|5318.53|5317.93|95
1723186900000|2024-08-09 07:01:40|5319.4|5318.8|5320.28|5319.68|5321.78|5321.18|5319.4|5318.8|213
1723186910000|2024-08-09 07:01:50|5320.15|5319.55|5320.03|5319.43|5320.53|5319.93|5320.03|5319.43|46
1723186920000|2024-08-09 07:02:00|5319.9|5319.3|5319.53|5318.93|5320.03|5319.43|5319.03|5318.43|65
1723186930000|2024-08-09 07:02:10|5319.78|5319.18|5320.03|5319.43|5320.53|5319.93|5319.53|5318.93|77
1723186940000|2024-08-09 07:02:20|5320.28|5319.68|5318.78|5318.18|5320.28|5319.68|5318.78|5318.18|28
1723186950000|2024-08-09 07:02:30|5318.9|5318.3|5319.28|5318.68|5319.53|5318.93|5318.53|5317.93|53
1723186960000|2024-08-09 07:02:40|5319.15|5318.55|5319.28|5318.68|5319.28|5318.68|5318.4|5317.8|62
1723186970000|2024-08-09 07:02:50|5319.15|5318.55|5319.65|5319.05|5319.78|5319.18|5319.03|5318.43|27
1723186980000|2024-08-09 07:03:00|5319.78|5319.18|5321.28|5320.68|5321.28|5320.68|5319.78|5319.18|104
1723186990000|2024-08-09 07:03:10|5321.15|5320.55|5320.03|5319.43|5321.15|5320.55|5320.03|5319.43|95
1723187000000|2024-08-09 07:03:20|5320.28|5319.68|5319.65|5319.05|5320.28|5319.68|5319.65|5319.05|37
1723187010000|2024-08-09 07:03:30|5319.78|5319.18|5318.78|5318.18|5319.78|5319.18|5318.15|5317.55|68
1723187020000|2024-08-09 07:03:40|5318.65|5318.05|5318.4|5317.8|5318.78|5318.18|5318.28|5317.68|30
1723187030000|2024-08-09 07:03:50|5318.28|5317.68|5319.15|5318.55|5319.28|5318.68|5318.28|5317.68|29
1723187040000|2024-08-09 07:04:00|5319.03|5318.43|5318.53|5317.93|5319.15|5318.55|5318.03|5317.43|61
1723187050000|2024-08-09 07:04:10|5318.4|5317.8|5319.28|5318.68|5319.28|5318.68|5318.4|5317.8|79
1723187060000|2024-08-09 07:04:20|5319.78|5319.18|5320.03|5319.43|5320.4|5319.8|5319.78|5319.18|58
1723187070000|2024-08-09 07:04:30|5319.9|5319.3|5320.28|5319.68|5320.28|5319.68|5319.65|5319.05|48
1723187080000|2024-08-09 07:04:40|5320.15|5319.55|5320.28|5319.68|5320.53|5319.93|5320.15|5319.55|36
1723187090000|2024-08-09 07:04:50|5320.03|5319.43|5320.15|5319.55|5320.15|5319.55|5320.03|5319.43|17
1723187100000|2024-08-09 07:05:00|5320.28|5319.68|5319.78|5319.18|5320.65|5320.05|5319.78|5319.18|131
1723187110000|2024-08-09 07:05:10|5319.53|5318.93|5319.78|5319.18|5319.78|5319.18|5319.15|5318.55|38
1723187120000|2024-08-09 07:05:20|5320.03|5319.43|5320.65|5320.05|5320.78|5320.18|5319.78|5319.18|26
1723187130000|2024-08-09 07:05:30|5320.78|5320.18|5320.28|5319.68|5320.9|5320.3|5320.28|5319.68|19
1723187140000|2024-08-09 07:05:40|5320.4|5319.8|5321.4|5320.8|5321.53|5320.93|5320.4|5319.8|47
1723187150000|2024-08-09 07:05:50|5321.53|5320.93|5320.53|5319.93|5321.65|5321.05|5320.53|5319.93|23
1723187160000|2024-08-09 07:06:00|5320.65|5320.05|5319.65|5319.05|5320.65|5320.05|5318.9|5318.3|61
1723187170000|2024-08-09 07:06:10|5319.78|5319.18|5320.53|5319.93|5320.53|5319.93|5319.78|5319.18|17
1723187180000|2024-08-09 07:06:20|5321.15|5320.55|5322.4|5321.8|5322.53|5321.93|5321.15|5320.55|51
1723187190000|2024-08-09 07:06:30|5322.53|5321.93|5322.78|5322.18|5322.78|5322.18|5322.28|5321.68|46
1723187200000|2024-08-09 07:06:40|5323.03|5322.43|5324.03|5323.43|5324.65|5324.05|5323.03|5322.43|141
1723187210000|2024-08-09 07:06:50|5323.9|5323.3|5323.78|5323.18|5324.03|5323.43|5322.65|5322.05|191
1723187220000|2024-08-09 07:07:00|5323.9|5323.3|5323.65|5323.05|5323.9|5323.3|5323.03|5322.43|70
1723187230000|2024-08-09 07:07:10|5323.78|5323.18|5324.53|5323.93|5324.53|5323.93|5323.53|5322.93|47
1723187240000|2024-08-09 07:07:20|5324.4|5323.8|5323.78|5323.18|5324.53|5323.93|5323.78|5323.18|80
1723187250000|2024-08-09 07:07:30|5323.9|5323.3|5323.28|5322.68|5324.28|5323.68|5323.28|5322.68|47
1723187260000|2024-08-09 07:07:40|5323.15|5322.55|5322.53|5321.93|5323.15|5322.55|5322.53|5321.93|47
1723187270000|2024-08-09 07:07:50|5322.65|5322.05|5322.28|5321.68|5323.03|5322.43|5322.15|5321.55|58
1723187280000|2024-08-09 07:08:00|5322.15|5321.55|5322.78|5322.18|5323.28|5322.68|5322.15|5321.55|40
1723187290000|2024-08-09 07:08:10|5322.9|5322.3|5323.53|5322.93|5323.53|5322.93|5322.28|5321.68|53
1723187300000|2024-08-09 07:08:20|5323.4|5322.8|5323.03|5322.43|5323.53|5322.93|5323.03|5322.43|27
1723187310000|2024-08-09 07:08:30|5323.28|5322.68|5323.15|5322.55|5323.53|5322.93|5323.15|5322.55|68
1723187320000|2024-08-09 07:08:40|5322.9|5322.3|5322.53|5321.93|5323.03|5322.43|5322.03|5321.43|47
1723187330000|2024-08-09 07:08:50|5322.65|5322.05|5323.53|5322.93|5323.53|5322.93|5322.53|5321.93|18
1723187340000|2024-08-09 07:09:00|5323.78|5323.18|5324.15|5323.55|5324.53|5323.93|5323.53|5322.93|44
1723187350000|2024-08-09 07:09:10|5324.28|5323.68|5324.28|5323.68|5324.78|5324.18|5324.28|5323.68|40
1723187360000|2024-08-09 07:09:20|5324.4|5323.8|5324.53|5323.93|5324.78|5324.18|5324.28|5323.68|15
1723187370000|2024-08-09 07:09:30|5324.65|5324.05|5325.65|5325.05|5326.03|5325.43|5324.53|5323.93|100
1723187380000|2024-08-09 07:09:40|5325.78|5325.18|5326.03|5325.43|5326.28|5325.68|5325.03|5324.43|86
1723187390000|2024-08-09 07:09:50|5326.15|5325.55|5325.03|5324.43|5326.28|5325.68|5324.53|5323.93|160
1723187400000|2024-08-09 07:10:00|5324.9|5324.3|5325.53|5324.93|5325.53|5324.93|5324.53|5323.93|52
1723187410000|2024-08-09 07:10:10|5325.65|5325.05|5326.03|5325.43|5326.28|5325.68|5325.65|5325.05|70
1723187420000|2024-08-09 07:10:20|5326.15|5325.55|5326.28|5325.68|5326.28|5325.68|5325.28|5324.68|84
1723187430000|2024-08-09 07:10:30|5326.03|5325.43|5325.53|5324.93|5326.03|5325.43|5325.4|5324.8|39
1723187440000|2024-08-09 07:10:40|5325.4|5324.8|5326.53|5325.93|5326.78|5326.18|5325.28|5324.68|52
1723187450000|2024-08-09 07:10:50|5326.4|5325.8|5327.15|5326.55|5327.28|5326.68|5326.4|5325.8|48
1723187460000|2024-08-09 07:11:00|5327.03|5326.43|5328.28|5327.68|5328.78|5328.18|5327.03|5326.43|143
1723187470000|2024-08-09 07:11:10|5328.15|5327.55|5328.28|5327.68|5328.53|5327.93|5327.78|5327.18|41
1723187480000|2024-08-09 07:11:20|5328.53|5327.93|5328.78|5328.18|5328.78|5328.18|5327.53|5326.93|58
1723187490000|2024-08-09 07:11:30|5328.53|5327.93|5327.53|5326.93|5328.78|5328.18|5327.53|5326.93|102
1723187500000|2024-08-09 07:11:40|5327.65|5327.05|5328.78|5328.18|5328.78|5328.18|5327.65|5327.05|39
1723187510000|2024-08-09 07:11:50|5328.9|5328.3|5329.28|5328.68|5329.65|5329.05|5328.9|5328.3|58
1723187520000|2024-08-09 07:12:00|5329.4|5328.8|5328.03|5327.43|5329.53|5328.93|5327.65|5327.05|135
1723187530000|2024-08-09 07:12:10|5327.9|5327.3|5327.78|5327.18|5327.9|5327.3|5327.28|5326.68|53
1723187540000|2024-08-09 07:12:20|5327.65|5327.05|5327.78|5327.18|5327.78|5327.18|5327.28|5326.68|42
1723187550000|2024-08-09 07:12:30|5328.03|5327.43|5327.9|5327.3|5328.53|5327.93|5327.78|5327.18|68
1723187560000|2024-08-09 07:12:40|5327.78|5327.18|5327.53|5326.93|5328.03|5327.43|5327.53|5326.93|45
1723187570000|2024-08-09 07:12:50|5326.78|5326.18|5327.53|5326.93|5327.78|5327.18|5326.53|5325.93|140
1723187580000|2024-08-09 07:13:00|5327.78|5327.18|5328.03|5327.43|5328.03|5327.43|5327.78|5327.18|41
1723187590000|2024-08-09 07:13:10|5327.9|5327.3|5327.53|5326.93|5327.9|5327.3|5327.28|5326.68|55
1723187600000|2024-08-09 07:13:20|5327.4|5326.8|5328.28|5327.68|5328.28|5327.68|5327.4|5326.8|44
1723187610000|2024-08-09 07:13:30|5328.53|5327.93|5327.28|5326.68|5328.53|5327.93|5327.28|5326.68|89
1723187620000|2024-08-09 07:13:40|5327.4|5326.8|5327.28|5326.68|5327.78|5327.18|5327.28|5326.68|31
1723187630000|2024-08-09 07:13:50|5327.03|5326.43|5326.28|5325.68|5327.03|5326.43|5326.28|5325.68|34
1723187640000|2024-08-09 07:14:00|5326.53|5325.93|5325.28|5324.68|5326.78|5326.18|5325.03|5324.43|85
1723187650000|2024-08-09 07:14:10|5325.15|5324.55|5325.28|5324.68|5325.28|5324.68|5324.78|5324.18|54
1723187660000|2024-08-09 07:14:20|5325.53|5324.93|5325.03|5324.43|5325.53|5324.93|5324.78|5324.18|64
1723187670000|2024-08-09 07:14:30|5325.15|5324.55|5324.53|5323.93|5325.15|5324.55|5324.53|5323.93|27
1723187680000|2024-08-09 07:14:40|5324.65|5324.05|5323.78|5323.18|5325.03|5324.43|5323.78|5323.18|51
1723187690000|2024-08-09 07:14:50|5324.03|5323.43|5324.28|5323.68|5324.28|5323.68|5323.9|5323.3|50
1723187700000|2024-08-09 07:15:00|5324.15|5323.55|5322.53|5321.93|5324.15|5323.55|5322.53|5321.93|145
1723187710000|2024-08-09 07:15:10|5322.65|5322.05|5323.28|5322.68|5323.78|5323.18|5322.65|5322.05|52
1723187720000|2024-08-09 07:15:20|5323.4|5322.8|5323.78|5323.18|5324.28|5323.68|5322.78|5322.18|42
1723187730000|2024-08-09 07:15:30|5323.28|5322.68|5323.03|5322.43|5323.28|5322.68|5323.03|5322.43|21
1723187740000|2024-08-09 07:15:40|5323.28|5322.68|5323.53|5322.93|5323.78|5323.18|5323.15|5322.55|22
1723187750000|2024-08-09 07:15:50|5323.4|5322.8|5323.15|5322.55|5323.53|5322.93|5323.03|5322.43|17
1723187760000|2024-08-09 07:16:00|5323.28|5322.68|5323.28|5322.68|5323.78|5323.18|5323.03|5322.43|46
1723187770000|2024-08-09 07:16:10|5323.03|5322.43|5323.78|5323.18|5323.78|5323.18|5323.03|5322.43|17
1723187780000|2024-08-09 07:16:20|5323.65|5323.05|5325.53|5324.93|5325.78|5325.18|5322.9|5322.3|168
1723187790000|2024-08-09 07:16:30|5325.65|5325.05|5325.78|5325.18|5326.4|5325.8|5325.65|5325.05|154
1723187800000|2024-08-09 07:16:40|5325.65|5325.05|5326.03|5325.43|5326.03|5325.43|5325.65|5325.05|47
1723187810000|2024-08-09 07:16:50|5325.9|5325.3|5326.03|5325.43|5326.15|5325.55|5325.03|5324.43|75
1723187820000|2024-08-09 07:17:00|5326.28|5325.68|5325.53|5324.93|5326.28|5325.68|5325.53|5324.93|29
1723187830000|2024-08-09 07:17:10|5325.4|5324.8|5325.53|5324.93|5325.78|5325.18|5325.28|5324.68|51
1723187840000|2024-08-09 07:17:20|5325.28|5324.68|5325.4|5324.8|5325.65|5325.05|5325.28|5324.68|22
1723187850000|2024-08-09 07:17:30|5325.28|5324.68|5324.53|5323.93|5325.28|5324.68|5324.53|5323.93|19
1723187860000|2024-08-09 07:17:40|5324.65|5324.05|5324.53|5323.93|5324.78|5324.18|5324.28|5323.68|21
1723187870000|2024-08-09 07:17:50|5324.4|5323.8|5324.28|5323.68|5324.53|5323.93|5324.28|5323.68|5
1723187880000|2024-08-09 07:18:00|5324.53|5323.93|5324.28|5323.68|5325.03|5324.43|5324.03|5323.43|38
1723187890000|2024-08-09 07:18:10|5324.4|5323.8|5325.03|5324.43|5325.03|5324.43|5324.4|5323.8|10
1723187900000|2024-08-09 07:18:20|5324.9|5324.3|5325.65|5325.05|5325.78|5325.18|5324.9|5324.3|35
1723187910000|2024-08-09 07:18:30|5325.53|5324.93|5325.28|5324.68|5325.53|5324.93|5325.03|5324.43|37
1723187920000|2024-08-09 07:18:40|5325.15|5324.55|5324.78|5324.18|5325.15|5324.55|5324.65|5324.05|25
1723187930000|2024-08-09 07:18:50|5324.9|5324.3|5325.28|5324.68|5325.65|5325.05|5324.9|5324.3|33
1723187940000|2024-08-09 07:19:00|5324.9|5324.3|5324.28|5323.68|5324.9|5324.3|5324.03|5323.43|61
1723187950000|2024-08-09 07:19:10|5324.15|5323.55|5324.53|5323.93|5324.53|5323.93|5323.78|5323.18|54
1723187960000|2024-08-09 07:19:20|5324.78|5324.18|5325.03|5324.43|5325.03|5324.43|5324.53|5323.93|27
1723187970000|2024-08-09 07:19:30|5324.9|5324.3|5325.28|5324.68|5326.03|5325.43|5324.9|5324.3|52
1723187980000|2024-08-09 07:19:40|5325.15|5324.55|5326.15|5325.55|5326.53|5325.93|5325.15|5324.55|48
1723187990000|2024-08-09 07:19:50|5326.28|5325.68|5326.78|5326.18|5326.78|5326.18|5325.65|5325.05|62
1723188000000|2024-08-09 07:20:00|5327.03|5326.43|5326.03|5325.43|5327.15|5326.55|5325.78|5325.18|75
1723188010000|2024-08-09 07:20:10|5325.9|5325.3|5325.4|5324.8|5326.03|5325.43|5325.03|5324.43|37
1723188020000|2024-08-09 07:20:20|5325.28|5324.68|5325.53|5324.93|5325.65|5325.05|5325.03|5324.43|22
1723188030000|2024-08-09 07:20:30|5325.65|5325.05|5324.53|5323.93|5326.03|5325.43|5324.53|5323.93|146
1723188040000|2024-08-09 07:20:40|5324.03|5323.43|5325.78|5325.18|5325.78|5325.18|5323.53|5322.93|203
1723188050000|2024-08-09 07:20:50|5325.65|5325.05|5325.78|5325.18|5325.78|5325.18|5325.28|5324.68|20
1723188060000|2024-08-09 07:21:00|5325.9|5325.3|5323.53|5322.93|5326.15|5325.55|5323.53|5322.93|90
1723188070000|2024-08-09 07:21:10|5323.28|5322.68|5323.03|5322.43|5323.53|5322.93|5322.9|5322.3|36
1723188080000|2024-08-09 07:21:20|5323.28|5322.68|5323.9|5323.3|5324.28|5323.68|5323.15|5322.55|39
1723188090000|2024-08-09 07:21:30|5324.03|5323.43|5324.78|5324.18|5325.03|5324.43|5323.78|5323.18|38
1723188100000|2024-08-09 07:21:40|5324.4|5323.8|5324.53|5323.93|5324.78|5324.18|5324.28|5323.68|47
1723188110000|2024-08-09 07:21:50|5324.4|5323.8|5325.03|5324.43|5325.03|5324.43|5324.15|5323.55|39
1723188120000|2024-08-09 07:22:00|5325.28|5324.68|5324.9|5324.3|5325.28|5324.68|5324.78|5324.18|33
1723188130000|2024-08-09 07:22:10|5324.78|5324.18|5324.03|5323.43|5324.9|5324.3|5324.03|5323.43|33
1723188140000|2024-08-09 07:22:20|5323.78|5323.18|5324.4|5323.8|5324.53|5323.93|5323.78|5323.18|23
1723188150000|2024-08-09 07:22:30|5324.28|5323.68|5324.03|5323.43|5324.9|5324.3|5324.03|5323.43|22
1723188160000|2024-08-09 07:22:40|5324.15|5323.55|5323.65|5323.05|5324.15|5323.55|5323.65|5323.05|56
1723188170000|2024-08-09 07:22:50|5323.53|5322.93|5324.28|5323.68|5324.28|5323.68|5323.53|5322.93|29
1723188180000|2024-08-09 07:23:00|5324.15|5323.55|5323.78|5323.18|5324.28|5323.68|5323.53|5322.93|34
1723188190000|2024-08-09 07:23:10|5324.03|5323.43|5324.28|5323.68|5324.78|5324.18|5324.03|5323.43|25
1723188200000|2024-08-09 07:23:20|5324.4|5323.8|5324.28|5323.68|5324.4|5323.8|5323.9|5323.3|4
1723188210000|2024-08-09 07:23:30|5324.4|5323.8|5324.28|5323.68|5324.78|5324.18|5324.03|5323.43|21
1723188220000|2024-08-09 07:23:40|5324.15|5323.55|5323.9|5323.3|5324.53|5323.93|5323.9|5323.3|14
1723188230000|2024-08-09 07:23:50|5323.78|5323.18|5323.78|5323.18|5323.9|5323.3|5323.4|5322.8|13
1723188240000|2024-08-09 07:24:00|5323.9|5323.3|5323.28|5322.68|5324.03|5323.43|5323.28|5322.68|14
1723188250000|2024-08-09 07:24:10|5323.53|5322.93|5323.65|5323.05|5323.78|5323.18|5323.03|5322.43|29
1723188260000|2024-08-09 07:24:20|5323.78|5323.18|5323.53|5322.93|5323.78|5323.18|5323.4|5322.8|9
1723188270000|2024-08-09 07:24:30|5323.65|5323.05|5323.78|5323.18|5324.03|5323.43|5323.65|5323.05|35
1723188280000|2024-08-09 07:24:40|5323.53|5322.93|5323.28|5322.68|5323.53|5322.93|5322.78|5322.18|13
1723188290000|2024-08-09 07:24:50|5323.4|5322.8|5323.28|5322.68|5323.53|5322.93|5323.03|5322.43|11
1723188300000|2024-08-09 07:25:00|5323.15|5322.55|5322.78|5322.18|5323.28|5322.68|5322.78|5322.18|20
1723188310000|2024-08-09 07:25:10|5323.03|5322.43|5322.53|5321.93|5323.28|5322.68|5322.4|5321.8|55
1723188320000|2024-08-09 07:25:20|5322.65|5322.05|5322.78|5322.18|5323.28|5322.68|5322.65|5322.05|53
1723188330000|2024-08-09 07:25:30|5323.03|5322.43|5322.78|5322.18|5323.03|5322.43|5322.65|5322.05|15
1723188340000|2024-08-09 07:25:40|5322.65|5322.05|5322.28|5321.68|5322.65|5322.05|5321.65|5321.05|34
1723188350000|2024-08-09 07:25:50|5322.4|5321.8|5322.53|5321.93|5322.78|5322.18|5322.15|5321.55|28
1723188360000|2024-08-09 07:26:00|5322.4|5321.8|5321.78|5321.18|5322.4|5321.8|5321.4|5320.8|80
1723188370000|2024-08-09 07:26:10|5321.65|5321.05|5320.03|5319.43|5321.78|5321.18|5319.9|5319.3|47
1723188380000|2024-08-09 07:26:20|5320.28|5319.68|5320.53|5319.93|5321.03|5320.43|5320.15|5319.55|51
1723188390000|2024-08-09 07:26:30|5320.78|5320.18|5320.28|5319.68|5321.28|5320.68|5320.03|5319.43|16
1723188400000|2024-08-09 07:26:40|5320.15|5319.55|5320.28|5319.68|5320.78|5320.18|5320.15|5319.55|36
1723188410000|2024-08-09 07:26:50|5320.15|5319.55|5319.15|5318.55|5320.28|5319.68|5319.15|5318.55|38
1723188420000|2024-08-09 07:27:00|5319.28|5318.68|5319.53|5318.93|5319.53|5318.93|5319.03|5318.43|12
1723188430000|2024-08-09 07:27:10|5319.28|5318.68|5319.78|5319.18|5319.9|5319.3|5319.28|5318.68|45
1723188440000|2024-08-09 07:27:20|5319.9|5319.3|5320.53|5319.93|5320.53|5319.93|5319.9|5319.3|17
1723188450000|2024-08-09 07:27:30|5320.78|5320.18|5321.4|5320.8|5321.4|5320.8|5320.53|5319.93|34
1723188460000|2024-08-09 07:27:40|5321.28|5320.68|5322.03|5321.43|5322.03|5321.43|5321.03|5320.43|39
1723188470000|2024-08-09 07:27:50|5321.9|5321.3|5322.03|5321.43|5322.53|5321.93|5321.9|5321.3|53
1723188480000|2024-08-09 07:28:00|5322.15|5321.55|5322.28|5321.68|5323.03|5322.43|5322.15|5321.55|31
1723188490000|2024-08-09 07:28:10|5322.53|5321.93|5323.53|5322.93|5323.65|5323.05|5322.53|5321.93|44
1723188500000|2024-08-09 07:28:20|5323.65|5323.05|5323.78|5323.18|5323.9|5323.3|5323.28|5322.68|29
1723188510000|2024-08-09 07:28:30|5323.4|5322.8|5325.78|5325.18|5325.9|5325.3|5323.28|5322.68|112
1723188520000|2024-08-09 07:28:40|5325.65|5325.05|5324.78|5324.18|5326.03|5325.43|5324.65|5324.05|97
1723188530000|2024-08-09 07:28:50|5324.65|5324.05|5323.53|5322.93|5324.78|5324.18|5323.53|5322.93|27
1723188540000|2024-08-09 07:29:00|5323.65|5323.05|5323.53|5322.93|5323.9|5323.3|5322.78|5322.18|55
1723188550000|2024-08-09 07:29:10|5323.4|5322.8|5323.78|5323.18|5323.78|5323.18|5323.28|5322.68|36
1723188560000|2024-08-09 07:29:20|5323.65|5323.05|5323.78|5323.18|5324.78|5324.18|5323.65|5323.05|34
1723188570000|2024-08-09 07:29:30|5323.65|5323.05|5324.03|5323.43|5324.28|5323.68|5323.53|5322.93|16
1723188580000|2024-08-09 07:29:40|5323.78|5323.18|5323.53|5322.93|5323.78|5323.18|5323.03|5322.43|40
1723188590000|2024-08-09 07:29:50|5323.78|5323.18|5324.78|5324.18|5324.9|5324.3|5323.78|5323.18|38
1723188600000|2024-08-09 07:30:00|5324.9|5324.3|5326.28|5325.68|5326.28|5325.68|5324.78|5324.18|54
1723188610000|2024-08-09 07:30:10|5326.15|5325.55|5326.53|5325.93|5326.65|5326.05|5325.9|5325.3|57
1723188620000|2024-08-09 07:30:20|5326.28|5325.68|5326.15|5325.55|5326.28|5325.68|5325.78|5325.18|43
1723188630000|2024-08-09 07:30:30|5326.03|5325.43|5326.03|5325.43|5326.28|5325.68|5326.03|5325.43|17
1723188640000|2024-08-09 07:30:40|5326.15|5325.55|5325.65|5325.05|5326.28|5325.68|5325.53|5324.93|41
1723188650000|2024-08-09 07:30:50|5325.78|5325.18|5323.78|5323.18|5325.78|5325.18|5323.65|5323.05|94
1723188660000|2024-08-09 07:31:00|5323.53|5322.93|5323.28|5322.68|5323.53|5322.93|5322.78|5322.18|55
1723188670000|2024-08-09 07:31:10|5323.78|5323.18|5325.28|5324.68|5325.53|5324.93|5323.78|5323.18|79
1723188680000|2024-08-09 07:31:20|5325.15|5324.55|5325.03|5324.43|5325.28|5324.68|5324.78|5324.18|23
1723188690000|2024-08-09 07:31:30|5325.15|5324.55|5325.28|5324.68|5325.65|5325.05|5324.53|5323.93|46
1723188700000|2024-08-09 07:31:40|5325.4|5324.8|5325.78|5325.18|5325.78|5325.18|5325.15|5324.55|40
1723188710000|2024-08-09 07:31:50|5325.9|5325.3|5326.28|5325.68|5326.78|5326.18|5325.9|5325.3|60
1723188720000|2024-08-09 07:32:00|5326.4|5325.8|5326.78|5326.18|5326.78|5326.18|5326.4|5325.8|20
1723188730000|2024-08-09 07:32:10|5326.9|5326.3|5326.78|5326.18|5327.28|5326.68|5326.65|5326.05|52
1723188740000|2024-08-09 07:32:20|5326.65|5326.05|5326.28|5325.68|5326.78|5326.18|5326.28|5325.68|26
1723188750000|2024-08-09 07:32:30|5326.15|5325.55|5326.4|5325.8|5326.78|5326.18|5326.03|5325.43|34
1723188760000|2024-08-09 07:32:40|5326.53|5325.93|5326.65|5326.05|5327.03|5326.43|5326.28|5325.68|53
1723188770000|2024-08-09 07:32:50|5326.78|5326.18|5326.4|5325.8|5327.15|5326.55|5326.4|5325.8|23
1723188780000|2024-08-09 07:33:00|5326.53|5325.93|5326.9|5326.3|5327.03|5326.43|5326.53|5325.93|12
1723188790000|2024-08-09 07:33:10|5326.78|5326.18|5326.78|5326.18|5326.78|5326.18|5326.53|5325.93|5
1723188800000|2024-08-09 07:33:20|5326.9|5326.3|5326.28|5325.68|5327.03|5326.43|5326.28|5325.68|29
1723188810000|2024-08-09 07:33:30|5326.53|5325.93|5326.65|5326.05|5326.78|5326.18|5326.53|5325.93|32
1723188820000|2024-08-09 07:33:40|5326.78|5326.18|5326.78|5326.18|5326.78|5326.18|5326.53|5325.93|11
1723188830000|2024-08-09 07:33:50|5327.03|5326.43|5327.28|5326.68|5327.28|5326.68|5327.03|5326.43|42
1723188840000|2024-08-09 07:34:00|5327.4|5326.8|5327.53|5326.93|5327.65|5327.05|5327.28|5326.68|33
1723188850000|2024-08-09 07:34:10|5327.03|5326.43|5326.65|5326.05|5327.28|5326.68|5326.03|5325.43|67
1723188860000|2024-08-09 07:34:20|5326.78|5326.18|5326.65|5326.05|5326.78|5326.18|5326.28|5325.68|22
1723188870000|2024-08-09 07:34:30|5326.53|5325.93|5327.03|5326.43|5327.15|5326.55|5326.53|5325.93|9
1723188880000|2024-08-09 07:34:40|5327.15|5326.55|5326.65|5326.05|5327.15|5326.55|5326.53|5325.93|15
1723188890000|2024-08-09 07:34:50|5326.53|5325.93|5327.28|5326.68|5327.28|5326.68|5326.53|5325.93|46
1723188900000|2024-08-09 07:35:00|5327.4|5326.8|5327.15|5326.55|5328.4|5327.8|5327.03|5326.43|136
1723188910000|2024-08-09 07:35:10|5327.28|5326.68|5327.53|5326.93|5327.65|5327.05|5327.03|5326.43|40
1723188920000|2024-08-09 07:35:20|5327.9|5327.3|5328.28|5327.68|5328.28|5327.68|5327.4|5326.8|36
1723188930000|2024-08-09 07:35:30|5328.15|5327.55|5328.03|5327.43|5328.4|5327.8|5327.78|5327.18|28
1723188940000|2024-08-09 07:35:40|5327.9|5327.3|5328.03|5327.43|5328.28|5327.68|5327.78|5327.18|31
1723188950000|2024-08-09 07:35:50|5328.15|5327.55|5328.4|5327.8|5328.53|5327.93|5328.15|5327.55|53
1723188960000|2024-08-09 07:36:00|5328.53|5327.93|5329.28|5328.68|5329.28|5328.68|5328.53|5327.93|75
1723188970000|2024-08-09 07:36:10|5329.15|5328.55|5328.28|5327.68|5329.15|5328.55|5328.15|5327.55|41
1723188980000|2024-08-09 07:36:20|5328.15|5327.55|5328.28|5327.68|5328.78|5328.18|5327.9|5327.3|31
1723188990000|2024-08-09 07:36:30|5328.4|5327.8|5328.4|5327.8|5328.53|5327.93|5328.15|5327.55|21
1723189000000|2024-08-09 07:36:40|5328.53|5327.93|5327.78|5327.18|5328.53|5327.93|5327.53|5326.93|39
1723189010000|2024-08-09 07:36:50|5327.65|5327.05|5327.53|5326.93|5328.03|5327.43|5327.28|5326.68|38
1723189020000|2024-08-09 07:37:00|5327.78|5327.18|5327.9|5327.3|5328.28|5327.68|5327.53|5326.93|42
1723189030000|2024-08-09 07:37:10|5327.78|5327.18|5327.03|5326.43|5328.28|5327.68|5327.03|5326.43|23
1723189040000|2024-08-09 07:37:20|5326.9|5326.3|5326.53|5325.93|5327.03|5326.43|5326.28|5325.68|25
1723189050000|2024-08-09 07:37:30|5326.4|5325.8|5326.53|5325.93|5326.53|5325.93|5326.28|5325.68|20
1723189060000|2024-08-09 07:37:40|5326.4|5325.8|5326.53|5325.93|5326.9|5326.3|5326.28|5325.68|36
1723189070000|2024-08-09 07:37:50|5326.4|5325.8|5325.9|5325.3|5326.53|5325.93|5325.78|5325.18|34
1723189080000|2024-08-09 07:38:00|5326.03|5325.43|5326.78|5326.18|5326.78|5326.18|5326.03|5325.43|59
1723189090000|2024-08-09 07:38:10|5327.03|5326.43|5326.53|5325.93|5327.03|5326.43|5326.28|5325.68|40
1723189100000|2024-08-09 07:38:20|5326.78|5326.18|5326.03|5325.43|5327.03|5326.43|5325.9|5325.3|36
1723189110000|2024-08-09 07:38:30|5325.53|5324.93|5325.53|5324.93|5325.65|5325.05|5324.78|5324.18|56
1723189120000|2024-08-09 07:38:40|5325.65|5325.05|5325.53|5324.93|5325.9|5325.3|5325.53|5324.93|31
1723189130000|2024-08-09 07:38:50|5325.4|5324.8|5326.03|5325.43|5326.03|5325.43|5325.28|5324.68|9
1723189140000|2024-08-09 07:39:00|5325.9|5325.3|5326.15|5325.55|5326.28|5325.68|5325.53|5324.93|24
1723189150000|2024-08-09 07:39:10|5326.03|5325.43|5325.9|5325.3|5326.15|5325.55|5325.53|5324.93|22
1723189160000|2024-08-09 07:39:20|5325.78|5325.18|5325.03|5324.43|5325.78|5325.18|5325.03|5324.43|21
1723189170000|2024-08-09 07:39:30|5325.15|5324.55|5324.65|5324.05|5325.28|5324.68|5324.53|5323.93|37
1723189180000|2024-08-09 07:39:40|5324.53|5323.93|5324.65|5324.05|5324.78|5324.18|5324.28|5323.68|13
1723189190000|2024-08-09 07:39:50|5324.53|5323.93|5324.53|5323.93|5324.53|5323.93|5324.4|5323.8|3
1723189200000|2024-08-09 07:40:00|5324.4|5323.8|5324.78|5324.18|5324.78|5324.18|5324.28|5323.68|25
1723189210000|2024-08-09 07:40:10|5324.4|5323.8|5325.03|5324.43|5325.03|5324.43|5324.28|5323.68|29
1723189220000|2024-08-09 07:40:20|5324.65|5324.05|5324.28|5323.68|5324.65|5324.05|5324.28|5323.68|22
1723189230000|2024-08-09 07:40:30|5324.15|5323.55|5324.15|5323.55|5324.28|5323.68|5324.15|5323.55|15
1723189240000|2024-08-09 07:40:40|5324.28|5323.68|5322.78|5322.18|5324.28|5323.68|5322.78|5322.18|36
1723189250000|2024-08-09 07:40:50|5322.9|5322.3|5323.28|5322.68|5323.53|5322.93|5322.78|5322.18|56
1723189260000|2024-08-09 07:41:00|5323.65|5323.05|5324.4|5323.8|5324.78|5324.18|5323.65|5323.05|33
1723189270000|2024-08-09 07:41:10|5324.53|5323.93|5324.53|5323.93|5324.78|5324.18|5324.4|5323.8|11
1723189280000|2024-08-09 07:41:20|5324.65|5324.05|5325.28|5324.68|5325.28|5324.68|5324.53|5323.93|21
1723189290000|2024-08-09 07:41:30|5325.15|5324.55|5325.28|5324.68|5325.53|5324.93|5325.03|5324.43|23
1723189300000|2024-08-09 07:41:40|5325.4|5324.8|5326.28|5325.68|5326.28|5325.68|5325.4|5324.8|50
1723189310000|2024-08-09 07:41:50|5326.53|5325.93|5325.65|5325.05|5326.53|5325.93|5325.65|5325.05|36
1723189320000|2024-08-09 07:42:00|5325.78|5325.18|5324.9|5324.3|5325.9|5325.3|5324.9|5324.3|40
1723189330000|2024-08-09 07:42:10|5324.78|5324.18|5324.28|5323.68|5324.78|5324.18|5324.03|5323.43|33
1723189340000|2024-08-09 07:42:20|5324.4|5323.8|5325.03|5324.43|5325.03|5324.43|5324.28|5323.68|25
1723189350000|2024-08-09 07:42:30|5325.15|5324.55|5325.28|5324.68|5325.28|5324.68|5324.78|5324.18|19
1723189360000|2024-08-09 07:42:40|5325.03|5324.43|5325.4|5324.8|5325.4|5324.8|5325.03|5324.43|10
1723189370000|2024-08-09 07:42:50|5325.28|5324.68|5325.28|5324.68|5325.28|5324.68|5324.9|5324.3|13
1723189380000|2024-08-09 07:43:00|5325.4|5324.8|5326.03|5325.43|5326.03|5325.43|5325.4|5324.8|19
1723189390000|2024-08-09 07:43:10|5325.9|5325.3|5326.53|5325.93|5326.53|5325.93|5325.9|5325.3|21
1723189400000|2024-08-09 07:43:20|5326.4|5325.8|5324.78|5324.18|5326.53|5325.93|5324.78|5324.18|76
1723189410000|2024-08-09 07:43:30|5325.03|5324.43|5324.53|5323.93|5325.03|5324.43|5324.28|5323.68|124
1723189420000|2024-08-09 07:43:40|5324.65|5324.05|5325.03|5324.43|5325.28|5324.68|5324.53|5323.93|25
1723189430000|2024-08-09 07:43:50|5325.15|5324.55|5325.65|5325.05|5325.78|5325.18|5325.03|5324.43|21
1723189440000|2024-08-09 07:44:00|5325.53|5324.93|5325.78|5325.18|5325.78|5325.18|5325.15|5324.55|25
1723189450000|2024-08-09 07:44:10|5325.53|5324.93|5325.4|5324.8|5325.53|5324.93|5325.28|5324.68|14
1723189460000|2024-08-09 07:44:20|5325.28|5324.68|5325.53|5324.93|5325.53|5324.93|5325.28|5324.68|8
1723189470000|2024-08-09 07:44:30|5325.65|5325.05|5325.53|5324.93|5325.65|5325.05|5325.03|5324.43|29
1723189480000|2024-08-09 07:44:40|5325.65|5325.05|5325.78|5325.18|5326.03|5325.43|5325.65|5325.05|6
1723189490000|2024-08-09 07:44:50|5325.53|5324.93|5325.4|5324.8|5325.53|5324.93|5325.4|5324.8|13
1723189500000|2024-08-09 07:45:00|5325.28|5324.68|5325.53|5324.93|5325.65|5325.05|5325.03|5324.43|33
1723189510000|2024-08-09 07:45:10|5325.78|5325.18|5325.78|5325.18|5326.78|5326.18|5325.78|5325.18|76
1723189520000|2024-08-09 07:45:20|5324.9|5324.3|5325.03|5324.43|5325.15|5324.55|5324.28|5323.68|71
1723189530000|2024-08-09 07:45:30|5325.15|5324.55|5324.65|5324.05|5325.4|5324.8|5324.4|5323.8|40
1723189540000|2024-08-09 07:45:40|5324.53|5323.93|5324.53|5323.93|5324.9|5324.3|5324.53|5323.93|18
1723189550000|2024-08-09 07:45:50|5324.03|5323.43|5323.53|5322.93|5324.28|5323.68|5323.4|5322.8|73
1723189560000|2024-08-09 07:46:00|5323.28|5322.68|5325.03|5324.43|5325.03|5324.43|5323.28|5322.68|39
1723189570000|2024-08-09 07:46:10|5324.9|5324.3|5324.15|5323.55|5325.15|5324.55|5324.03|5323.43|85
1723189580000|2024-08-09 07:46:20|5324.28|5323.68|5323.78|5323.18|5324.28|5323.68|5323.78|5323.18|26
1723189590000|2024-08-09 07:46:30|5323.53|5322.93|5322.78|5322.18|5323.53|5322.93|5322.78|5322.18|52
1723189600000|2024-08-09 07:46:40|5322.65|5322.05|5322.15|5321.55|5322.78|5322.18|5322.15|5321.55|24
1723189610000|2024-08-09 07:46:50|5322.28|5321.68|5320.03|5319.43|5322.28|5321.68|5319.65|5319.05|253
1723189620000|2024-08-09 07:47:00|5320.4|5319.8|5320.9|5320.3|5321.15|5320.55|5320.4|5319.8|90
1723189630000|2024-08-09 07:47:10|5321.03|5320.43|5321.28|5320.68|5321.4|5320.8|5320.78|5320.18|62
1723189640000|2024-08-09 07:47:20|5321.4|5320.8|5321.53|5320.93|5321.53|5320.93|5321.03|5320.43|17
1723189650000|2024-08-09 07:47:30|5321.78|5321.18|5323.03|5322.43|5323.03|5322.43|5321.78|5321.18|41
1723189660000|2024-08-09 07:47:40|5323.15|5322.55|5322.78|5322.18|5323.15|5322.55|5322.4|5321.8|44
1723189670000|2024-08-09 07:47:50|5322.65|5322.05|5322.78|5322.18|5322.78|5322.18|5322.4|5321.8|13
1723189680000|2024-08-09 07:48:00|5322.65|5322.05|5322.78|5322.18|5322.78|5322.18|5321.9|5321.3|81
1723189690000|2024-08-09 07:48:10|5322.65|5322.05|5322.78|5322.18|5323.03|5322.43|5322.03|5321.43|111
1723189700000|2024-08-09 07:48:20|5322.65|5322.05|5322.78|5322.18|5322.78|5322.18|5322.28|5321.68|22
1723189710000|2024-08-09 07:48:30|5323.03|5322.43|5322.65|5322.05|5323.03|5322.43|5322.65|5322.05|13
1723189720000|2024-08-09 07:48:40|5322.78|5322.18|5322.65|5322.05|5322.78|5322.18|5322.28|5321.68|29
1723189730000|2024-08-09 07:48:50|5322.78|5322.18|5322.4|5321.8|5322.78|5322.18|5322.28|5321.68|6
1723189740000|2024-08-09 07:49:00|5322.53|5321.93|5322.78|5322.18|5322.78|5322.18|5322.28|5321.68|21
1723189750000|2024-08-09 07:49:10|5323.03|5322.43|5323.03|5322.43|5323.28|5322.68|5322.78|5322.18|17
1723189760000|2024-08-09 07:49:20|5323.28|5322.68|5323.4|5322.8|5323.78|5323.18|5323.28|5322.68|44
1723189770000|2024-08-09 07:49:30|5323.53|5322.93|5324.4|5323.8|5324.53|5323.93|5323.53|5322.93|12
1723189780000|2024-08-09 07:49:40|5324.28|5323.68|5324.78|5324.18|5324.78|5324.18|5324.28|5323.68|3
1723189790000|2024-08-09 07:49:50|5324.65|5324.05|5324.78|5324.18|5324.78|5324.18|5324.15|5323.55|26
1723189800000|2024-08-09 07:50:00|5324.53|5323.93|5323.78|5323.18|5324.53|5323.93|5323.78|5323.18|33
1723189810000|2024-08-09 07:50:10|5323.9|5323.3|5324.03|5323.43|5324.03|5323.43|5323.65|5323.05|24
1723189820000|2024-08-09 07:50:20|5323.9|5323.3|5323.9|5323.3|5324.03|5323.43|5323.78|5323.18|23
1723189830000|2024-08-09 07:50:30|5324.03|5323.43|5323.9|5323.3|5324.4|5323.8|5323.78|5323.18|11
1723189840000|2024-08-09 07:50:40|5323.78|5323.18|5324.03|5323.43|5324.03|5323.43|5323.78|5323.18|7
1723189850000|2024-08-09 07:50:50|5324.4|5323.8|5324.78|5324.18|5324.78|5324.18|5324.4|5323.8|15
1723189860000|2024-08-09 07:51:00|5324.65|5324.05|5324.03|5323.43|5324.65|5324.05|5323.53|5322.93|112
1723189870000|2024-08-09 07:51:10|5323.9|5323.3|5323.65|5323.05|5324.53|5323.93|5322.65|5322.05|111
1723189880000|2024-08-09 07:51:20|5323.53|5322.93|5324.03|5323.43|5324.03|5323.43|5323.28|5322.68|13
1723189890000|2024-08-09 07:51:30|5324.28|5323.68|5323.78|5323.18|5324.28|5323.68|5323.78|5323.18|27
1723189900000|2024-08-09 07:51:40|5324.03|5323.43|5325.28|5324.68|5325.28|5324.68|5324.03|5323.43|30
1723189910000|2024-08-09 07:51:50|5325.53|5324.93|5325.53|5324.93|5325.65|5325.05|5325.28|5324.68|46
1723189920000|2024-08-09 07:52:00|5325.4|5324.8|5325.28|5324.68|5325.4|5324.8|5324.78|5324.18|55
1723189930000|2024-08-09 07:52:10|5325.65|5325.05|5326.78|5326.18|5326.78|5326.18|5325.53|5324.93|73
1723189940000|2024-08-09 07:52:20|5326.9|5326.3|5327.03|5326.43|5327.03|5326.43|5326.78|5326.18|61
1723189950000|2024-08-09 07:52:30|5327.28|5326.68|5327.65|5327.05|5327.78|5327.18|5327.15|5326.55|42
1723189960000|2024-08-09 07:52:40|5327.78|5327.18|5327.28|5326.68|5327.78|5327.18|5327.15|5326.55|48
1723189970000|2024-08-09 07:52:50|5327.53|5326.93|5327.53|5326.93|5327.9|5327.3|5327.53|5326.93|21
1723189980000|2024-08-09 07:53:00|5327.28|5326.68|5328.9|5328.3|5328.9|5328.3|5327.28|5326.68|57
1723189990000|2024-08-09 07:53:10|5328.78|5328.18|5328.53|5327.93|5328.9|5328.3|5328.53|5327.93|18
1723190000000|2024-08-09 07:53:20|5328.65|5328.05|5328.03|5327.43|5328.65|5328.05|5328.03|5327.43|41
1723190010000|2024-08-09 07:53:30|5328.15|5327.55|5327.78|5327.18|5328.28|5327.68|5327.78|5327.18|16
1723190020000|2024-08-09 07:53:40|5327.65|5327.05|5327.03|5326.43|5327.9|5327.3|5327.03|5326.43|104
1723190030000|2024-08-09 07:53:50|5327.15|5326.55|5327.15|5326.55|5327.15|5326.55|5326.9|5326.3|11
1723190040000|2024-08-09 07:54:00|5327.28|5326.68|5327.28|5326.68|5327.65|5327.05|5327.03|5326.43|44
1723190050000|2024-08-09 07:54:10|5327.15|5326.55|5327.28|5326.68|5327.53|5326.93|5326.78|5326.18|43
1723190060000|2024-08-09 07:54:20|5327.4|5326.8|5327.28|5326.68|5327.4|5326.8|5327.03|5326.43|5
1723190070000|2024-08-09 07:54:30|5327.15|5326.55|5327.4|5326.8|5327.4|5326.8|5326.78|5326.18|22
1723190080000|2024-08-09 07:54:40|5327.53|5326.93|5326.9|5326.3|5327.53|5326.93|5326.78|5326.18|13
1723190090000|2024-08-09 07:54:50|5326.78|5326.18|5326.28|5325.68|5326.78|5326.18|5325.9|5325.3|44
1723190100000|2024-08-09 07:55:00|5326.15|5325.55|5325.4|5324.8|5326.53|5325.93|5325.4|5324.8|31
1723190110000|2024-08-09 07:55:10|5325.53|5324.93|5325.53|5324.93|5326.03|5325.43|5325.28|5324.68|36
1723190120000|2024-08-09 07:55:20|5325.65|5325.05|5324.78|5324.18|5325.9|5325.3|5324.78|5324.18|43
1723190130000|2024-08-09 07:55:30|5325.03|5324.43|5325.53|5324.93|5325.78|5325.18|5324.78|5324.18|51
1723190140000|2024-08-09 07:55:40|5325.78|5325.18|5325.28|5324.68|5326.28|5325.68|5325.28|5324.68|50
1723190150000|2024-08-09 07:55:50|5325.15|5324.55|5325.53|5324.93|5325.53|5324.93|5325.03|5324.43|13
1723190160000|2024-08-09 07:56:00|5325.65|5325.05|5326.28|5325.68|5326.4|5325.8|5325.4|5324.8|29
1723190170000|2024-08-09 07:56:10|5326.15|5325.55|5327.15|5326.55|5327.28|5326.68|5326.15|5325.55|57
1723190180000|2024-08-09 07:56:20|5327.28|5326.68|5327.78|5327.18|5327.78|5327.18|5326.78|5326.18|54
1723190190000|2024-08-09 07:56:30|5327.9|5327.3|5327.78|5327.18|5328.03|5327.43|5327.65|5327.05|32
1723190200000|2024-08-09 07:56:40|5327.9|5327.3|5327.65|5327.05|5328.03|5327.43|5327.53|5326.93|35
1723190210000|2024-08-09 07:56:50|5327.78|5327.18|5326.9|5326.3|5327.78|5327.18|5326.9|5326.3|22
1723190220000|2024-08-09 07:57:00|5326.78|5326.18|5327.4|5326.8|5327.4|5326.8|5326.78|5326.18|15
1723190230000|2024-08-09 07:57:10|5327.28|5326.68|5328.03|5327.43|5328.03|5327.43|5327.28|5326.68|11
1723190240000|2024-08-09 07:57:20|5327.78|5327.18|5328.15|5327.55|5328.15|5327.55|5327.78|5327.18|29
1723190250000|2024-08-09 07:57:30|5328.03|5327.43|5326.4|5325.8|5328.53|5327.93|5326.4|5325.8|73
1723190260000|2024-08-09 07:57:40|5326.53|5325.93|5326.65|5326.05|5327.03|5326.43|5326.28|5325.68|50
1723190270000|2024-08-09 07:57:50|5326.53|5325.93|5327.03|5326.43|5327.53|5326.93|5326.53|5325.93|35
1723190280000|2024-08-09 07:58:00|5326.9|5326.3|5326.28|5325.68|5327.28|5326.68|5326.28|5325.68|19
1723190290000|2024-08-09 07:58:10|5326.03|5325.43|5326.15|5325.55|5326.15|5325.55|5325.28|5324.68|69
1723190300000|2024-08-09 07:58:20|5326.28|5325.68|5327.78|5327.18|5328.03|5327.43|5326.28|5325.68|42
1723190310000|2024-08-09 07:58:30|5328.03|5327.43|5328.4|5327.8|5328.53|5327.93|5327.78|5327.18|42
1723190320000|2024-08-09 07:58:40|5328.28|5327.68|5328.28|5327.68|5328.4|5327.8|5328.03|5327.43|8
1723190330000|2024-08-09 07:58:50|5328.53|5327.93|5328.28|5327.68|5328.53|5327.93|5328.28|5327.68|31
1723190340000|2024-08-09 07:59:00|5328.53|5327.93|5328.28|5327.68|5328.53|5327.93|5328.28|5327.68|27
1723190350000|2024-08-09 07:59:10|5328.4|5327.8|5328.28|5327.68|5328.4|5327.8|5328.03|5327.43|13
1723190360000|2024-08-09 07:59:20|5328.15|5327.55|5328.53|5327.93|5328.65|5328.05|5328.03|5327.43|27
1723190370000|2024-08-09 07:59:30|5328.65|5328.05|5328.03|5327.43|5328.65|5328.05|5328.03|5327.43|41
1723190380000|2024-08-09 07:59:40|5327.9|5327.3|5328.28|5327.68|5328.4|5327.8|5327.9|5327.3|42
1723190390000|2024-08-09 07:59:50|5328.15|5327.55|5327.9|5327.3|5328.15|5327.55|5327.53|5326.93|37
1723190400000|2024-08-09 08:00:00|5328.28|5327.68|5328.78|5328.18|5329.03|5328.43|5328.28|5327.68|115
1723190410000|2024-08-09 08:00:10|5329.03|5328.43|5332.03|5331.43|5332.15|5331.55|5329.03|5328.43|438
1723190420000|2024-08-09 08:00:20|5332.28|5331.68|5331.78|5331.18|5332.28|5331.68|5331.03|5330.43|201
1723190430000|2024-08-09 08:00:30|5331.53|5330.93|5331.28|5330.68|5332.03|5331.43|5331.03|5330.43|183
1723190440000|2024-08-09 08:00:40|5331.03|5330.43|5331.03|5330.43|5331.28|5330.68|5330.78|5330.18|67
1723190450000|2024-08-09 08:00:50|5331.28|5330.68|5332.65|5332.05|5332.78|5332.18|5331.28|5330.68|102
1723190460000|2024-08-09 08:01:00|5332.53|5331.93|5334.03|5333.43|5334.28|5333.68|5332.53|5331.93|379
1723190470000|2024-08-09 08:01:10|5333.78|5333.18|5334.53|5333.93|5334.65|5334.05|5333.53|5332.93|216
1723190480000|2024-08-09 08:01:20|5334.65|5334.05|5334.03|5333.43|5336.03|5335.43|5333.78|5333.18|349
1723190490000|2024-08-09 08:01:30|5333.9|5333.3|5332.65|5332.05|5333.9|5333.3|5332.28|5331.68|108
1723190500000|2024-08-09 08:01:40|5332.28|5331.68|5331.4|5330.8|5332.78|5332.18|5331.4|5330.8|116
1723190510000|2024-08-09 08:01:50|5331.28|5330.68|5331.03|5330.43|5331.53|5330.93|5330.78|5330.18|84
1723190520000|2024-08-09 08:02:00|5331.15|5330.55|5330.28|5329.68|5331.9|5331.3|5330.03|5329.43|73
1723190530000|2024-08-09 08:02:10|5330.4|5329.8|5330.03|5329.43|5330.53|5329.93|5329.9|5329.3|38
1723190540000|2024-08-09 08:02:20|5329.9|5329.3|5330.03|5329.43|5330.28|5329.68|5329.78|5329.18|84
1723190550000|2024-08-09 08:02:30|5329.9|5329.3|5331.53|5330.93|5331.53|5330.93|5329.9|5329.3|74
1723190560000|2024-08-09 08:02:40|5331.65|5331.05|5330.78|5330.18|5331.65|5331.05|5330.53|5329.93|73
1723190570000|2024-08-09 08:02:50|5331.03|5330.43|5330.65|5330.05|5331.03|5330.43|5330.53|5329.93|23
1723190580000|2024-08-09 08:03:00|5330.78|5330.18|5330.78|5330.18|5331.28|5330.68|5330.53|5329.93|96
1723190590000|2024-08-09 08:03:10|5331.03|5330.43|5329.9|5329.3|5331.03|5330.43|5329.78|5329.18|48
1723190600000|2024-08-09 08:03:20|5329.78|5329.18|5331.03|5330.43|5331.03|5330.43|5329.78|5329.18|181
1723190610000|2024-08-09 08:03:30|5330.78|5330.18|5330.78|5330.18|5331.03|5330.43|5330.65|5330.05|62
1723190620000|2024-08-09 08:03:40|5330.9|5330.3|5330.78|5330.18|5331.03|5330.43|5330.53|5329.93|16
1723190630000|2024-08-09 08:03:50|5330.65|5330.05|5331.03|5330.43|5331.03|5330.43|5330.53|5329.93|56
1723190640000|2024-08-09 08:04:00|5331.53|5330.93|5331.9|5331.3|5332.03|5331.43|5331.53|5330.93|56
1723190650000|2024-08-09 08:04:10|5331.78|5331.18|5332.78|5332.18|5332.78|5332.18|5331.78|5331.18|16
1723190660000|2024-08-09 08:04:20|5332.9|5332.3|5332.03|5331.43|5332.9|5332.3|5331.9|5331.3|71
1723190670000|2024-08-09 08:04:30|5331.9|5331.3|5332.53|5331.93|5332.53|5331.93|5331.9|5331.3|40
1723190680000|2024-08-09 08:04:40|5332.4|5331.8|5333.78|5333.18|5333.9|5333.3|5332.4|5331.8|91
1723190690000|2024-08-09 08:04:50|5334.03|5333.43|5333.78|5333.18|5334.15|5333.55|5333.78|5333.18|74
1723190700000|2024-08-09 08:05:00|5333.65|5333.05|5332.03|5331.43|5333.9|5333.3|5332.03|5331.43|173
1723190710000|2024-08-09 08:05:10|5331.9|5331.3|5332.53|5331.93|5332.65|5332.05|5331.78|5331.18|79
1723190720000|2024-08-09 08:05:20|5332.28|5331.68|5331.78|5331.18|5332.28|5331.68|5331.53|5330.93|69
1723190730000|2024-08-09 08:05:30|5332.28|5331.68|5331.65|5331.05|5332.53|5331.93|5331.65|5331.05|33
1723190740000|2024-08-09 08:05:40|5331.53|5330.93|5331.78|5331.18|5332.03|5331.43|5331.4|5330.8|22
1723190750000|2024-08-09 08:05:50|5331.65|5331.05|5330.78|5330.18|5331.78|5331.18|5330.78|5330.18|59
1723190760000|2024-08-09 08:06:00|5331.03|5330.43|5331.28|5330.68|5331.28|5330.68|5330.53|5329.93|162
1723190770000|2024-08-09 08:06:10|5331.15|5330.55|5330.53|5329.93|5331.28|5330.68|5330.53|5329.93|52
1723190780000|2024-08-09 08:06:20|5330.4|5329.8|5330.53|5329.93|5330.9|5330.3|5330.4|5329.8|125
1723190790000|2024-08-09 08:06:30|5330.4|5329.8|5330.9|5330.3|5331.15|5330.55|5330.4|5329.8|83
1723190800000|2024-08-09 08:06:40|5331.03|5330.43|5331.28|5330.68|5331.78|5331.18|5331.03|5330.43|33
1723190810000|2024-08-09 08:06:50|5331.03|5330.43|5330.53|5329.93|5331.28|5330.68|5330.28|5329.68|146
1723190820000|2024-08-09 08:07:00|5330.4|5329.8|5331.28|5330.68|5331.28|5330.68|5330.28|5329.68|27
1723190830000|2024-08-09 08:07:10|5331.78|5331.18|5331.4|5330.8|5332.28|5331.68|5331.28|5330.68|56
1723190840000|2024-08-09 08:07:20|5331.28|5330.68|5331.28|5330.68|5331.28|5330.68|5330.9|5330.3|7
1723190850000|2024-08-09 08:07:30|5331.03|5330.43|5330.65|5330.05|5331.03|5330.43|5330.4|5329.8|19
1723190860000|2024-08-09 08:07:40|5330.53|5329.93|5330.78|5330.18|5330.78|5330.18|5330.4|5329.8|10
1723190870000|2024-08-09 08:07:50|5331.15|5330.55|5331.28|5330.68|5331.78|5331.18|5331.15|5330.55|36
1723190880000|2024-08-09 08:08:00|5331.03|5330.43|5331.78|5331.18|5331.9|5331.3|5331.03|5330.43|43
1723190890000|2024-08-09 08:08:10|5331.65|5331.05|5331.03|5330.43|5331.65|5331.05|5330.53|5329.93|82
1723190900000|2024-08-09 08:08:20|5330.78|5330.18|5330.53|5329.93|5331.15|5330.55|5330.4|5329.8|151
1723190910000|2024-08-09 08:08:30|5330.4|5329.8|5331.03|5330.43|5331.03|5330.43|5330.28|5329.68|33
1723190920000|2024-08-09 08:08:40|5331.15|5330.55|5330.65|5330.05|5331.15|5330.55|5330.65|5330.05|57
1723190930000|2024-08-09 08:08:50|5330.53|5329.93|5331.03|5330.43|5331.28|5330.68|5330.53|5329.93|47
1723190940000|2024-08-09 08:09:00|5331.65|5331.05|5332.03|5331.43|5332.28|5331.68|5331.53|5330.93|45
1723190950000|2024-08-09 08:09:10|5331.78|5331.18|5331.78|5331.18|5332.03|5331.43|5331.53|5330.93|16
1723190960000|2024-08-09 08:09:20|5331.65|5331.05|5331.28|5330.68|5331.65|5331.05|5331.15|5330.55|14
1723190970000|2024-08-09 08:09:30|5331.4|5330.8|5331.28|5330.68|5331.53|5330.93|5331.15|5330.55|8
1723190980000|2024-08-09 08:09:40|5331.15|5330.55|5330.28|5329.68|5331.15|5330.55|5330.28|5329.68|9
1723190990000|2024-08-09 08:09:50|5330.4|5329.8|5330.53|5329.93|5330.65|5330.05|5330.4|5329.8|11
1723191000000|2024-08-09 08:10:00|5330.78|5330.18|5330.53|5329.93|5331.4|5330.8|5330.28|5329.68|64
1723191010000|2024-08-09 08:10:10|5330.28|5329.68|5330.78|5330.18|5331.15|5330.55|5330.28|5329.68|38
1723191020000|2024-08-09 08:10:20|5331.28|5330.68|5331.03|5330.43|5331.28|5330.68|5330.78|5330.18|16
1723191030000|2024-08-09 08:10:30|5331.15|5330.55|5331.03|5330.43|5331.53|5330.93|5330.78|5330.18|52
1723191040000|2024-08-09 08:10:40|5331.28|5330.68|5331.78|5331.18|5331.78|5331.18|5331.03|5330.43|63
1723191050000|2024-08-09 08:10:50|5331.65|5331.05|5332.28|5331.68|5332.28|5331.68|5331.65|5331.05|52
1723191060000|2024-08-09 08:11:00|5332.15|5331.55|5332.28|5331.68|5332.28|5331.68|5331.65|5331.05|63
1723191070000|2024-08-09 08:11:10|5332.78|5332.18|5332.53|5331.93|5332.78|5332.18|5332.28|5331.68|33
1723191080000|2024-08-09 08:11:20|5332.78|5332.18|5332.78|5332.18|5333.28|5332.68|5332.53|5331.93|52
1723191090000|2024-08-09 08:11:30|5332.9|5332.3|5332.9|5332.3|5332.9|5332.3|5332.65|5332.05|12
1723191100000|2024-08-09 08:11:40|5333.03|5332.43|5333.28|5332.68|5333.53|5332.93|5333.03|5332.43|42
1723191110000|2024-08-09 08:11:50|5333.4|5332.8|5333.65|5333.05|5333.65|5333.05|5333.28|5332.68|28
1723191120000|2024-08-09 08:12:00|5333.53|5332.93|5333.28|5332.68|5333.53|5332.93|5333.28|5332.68|68
1723191130000|2024-08-09 08:12:10|5333.4|5332.8|5333.28|5332.68|5333.65|5333.05|5333.15|5332.55|50
1723191140000|2024-08-09 08:12:20|5333.53|5332.93|5333.28|5332.68|5333.78|5333.18|5333.28|5332.68|26
1723191150000|2024-08-09 08:12:30|5333.15|5332.55|5333.53|5332.93|5333.53|5332.93|5333.15|5332.55|68
1723191160000|2024-08-09 08:12:40|5333.78|5333.18|5333.65|5333.05|5333.78|5333.18|5333.53|5332.93|20
1723191170000|2024-08-09 08:12:50|5333.78|5333.18|5333.53|5332.93|5334.03|5333.43|5333.53|5332.93|26
1723191180000|2024-08-09 08:13:00|5333.28|5332.68|5334.28|5333.68|5334.28|5333.68|5333.28|5332.68|62
1723191190000|2024-08-09 08:13:10|5334.15|5333.55|5335.03|5334.43|5335.03|5334.43|5333.9|5333.3|67
1723191200000|2024-08-09 08:13:20|5334.78|5334.18|5335.28|5334.68|5335.28|5334.68|5334.65|5334.05|51
1723191210000|2024-08-09 08:13:30|5335.4|5334.8|5334.53|5333.93|5335.53|5334.93|5334.4|5333.8|83
1723191220000|2024-08-09 08:13:40|5334.78|5334.18|5334.53|5333.93|5334.78|5334.18|5334.53|5333.93|23
1723191230000|2024-08-09 08:13:50|5334.4|5333.8|5332.78|5332.18|5334.4|5333.8|5332.28|5331.68|92
1723191240000|2024-08-09 08:14:00|5332.65|5332.05|5332.03|5331.43|5332.78|5332.18|5331.78|5331.18|48
1723191250000|2024-08-09 08:14:10|5331.9|5331.3|5332.28|5331.68|5332.28|5331.68|5331.4|5330.8|49
1723191260000|2024-08-09 08:14:20|5332.15|5331.55|5331.03|5330.43|5332.28|5331.68|5331.03|5330.43|37
1723191270000|2024-08-09 08:14:30|5331.28|5330.68|5331.4|5330.8|5331.78|5331.18|5330.78|5330.18|103
1723191280000|2024-08-09 08:14:40|5331.53|5330.93|5331.03|5330.43|5331.53|5330.93|5330.78|5330.18|67
1723191290000|2024-08-09 08:14:50|5331.15|5330.55|5331.03|5330.43|5331.28|5330.68|5330.78|5330.18|61
1723191300000|2024-08-09 08:15:00|5331.28|5330.68|5331.03|5330.43|5331.28|5330.68|5331.03|5330.43|33
1723191310000|2024-08-09 08:15:10|5331.15|5330.55|5331.15|5330.55|5331.65|5331.05|5331.15|5330.55|30
1723191320000|2024-08-09 08:15:20|5331.03|5330.43|5331.03|5330.43|5331.28|5330.68|5331.03|5330.43|21
1723191330000|2024-08-09 08:15:30|5331.28|5330.68|5331.53|5330.93|5332.28|5331.68|5331.28|5330.68|189
1723191340000|2024-08-09 08:15:40|5331.4|5330.8|5331.4|5330.8|5332.03|5331.43|5331.4|5330.8|24
1723191350000|2024-08-09 08:15:50|5331.53|5330.93|5330.28|5329.68|5331.53|5330.93|5330.03|5329.43|142
1723191360000|2024-08-09 08:16:00|5330.03|5329.43|5329.78|5329.18|5330.53|5329.93|5329.78|5329.18|71
1723191370000|2024-08-09 08:16:10|5330.03|5329.43|5329.9|5329.3|5330.28|5329.68|5329.78|5329.18|53
1723191380000|2024-08-09 08:16:20|5329.4|5328.8|5329.28|5328.68|5329.53|5328.93|5329.28|5328.68|73
1723191390000|2024-08-09 08:16:30|5329.53|5328.93|5329.53|5328.93|5329.53|5328.93|5329.28|5328.68|28
1723191400000|2024-08-09 08:16:40|5329.4|5328.8|5329.28|5328.68|5329.53|5328.93|5329.28|5328.68|94
1723191410000|2024-08-09 08:16:50|5329.4|5328.8|5329.53|5328.93|5329.78|5329.18|5329.4|5328.8|60
1723191420000|2024-08-09 08:17:00|5329.78|5329.18|5329.15|5328.55|5330.03|5329.43|5329.03|5328.43|95
1723191430000|2024-08-09 08:17:10|5329.03|5328.43|5329.03|5328.43|5329.28|5328.68|5329.03|5328.43|14
1723191440000|2024-08-09 08:17:20|5329.15|5328.55|5329.03|5328.43|5329.15|5328.55|5329.03|5328.43|28
1723191450000|2024-08-09 08:17:30|5328.9|5328.3|5329.28|5328.68|5329.28|5328.68|5328.9|5328.3|40
1723191460000|2024-08-09 08:17:40|5329.53|5328.93|5329.78|5329.18|5329.9|5329.3|5329.53|5328.93|31
1723191470000|2024-08-09 08:17:50|5329.65|5329.05|5329.78|5329.18|5329.9|5329.3|5329.65|5329.05|14
1723191480000|2024-08-09 08:18:00|5329.9|5329.3|5329.53|5328.93|5329.9|5329.3|5329.53|5328.93|53
1723191490000|2024-08-09 08:18:10|5329.4|5328.8|5329.78|5329.18|5329.78|5329.18|5329.28|5328.68|37
1723191500000|2024-08-09 08:18:20|5329.65|5329.05|5329.78|5329.18|5329.9|5329.3|5329.53|5328.93|42
1723191510000|2024-08-09 08:18:30|5329.65|5329.05|5329.78|5329.18|5330.03|5329.43|5329.65|5329.05|24
1723191520000|2024-08-09 08:18:40|5329.65|5329.05|5330.28|5329.68|5330.28|5329.68|5329.53|5328.93|46
1723191530000|2024-08-09 08:18:50|5330.15|5329.55|5330.28|5329.68|5330.4|5329.8|5330.03|5329.43|41
1723191540000|2024-08-09 08:19:00|5330.15|5329.55|5329.4|5328.8|5330.15|5329.55|5329.4|5328.8|40
1723191550000|2024-08-09 08:19:10|5329.53|5328.93|5329.78|5329.18|5330.65|5330.05|5329.53|5328.93|77
1723191560000|2024-08-09 08:19:20|5329.9|5329.3|5330.28|5329.68|5330.28|5329.68|5329.78|5329.18|7
1723191570000|2024-08-09 08:19:30|5330.53|5329.93|5329.78|5329.18|5330.53|5329.93|5329.78|5329.18|17
1723191580000|2024-08-09 08:19:40|5329.9|5329.3|5329.53|5328.93|5329.9|5329.3|5329.53|5328.93|15
1723191590000|2024-08-09 08:19:50|5329.28|5328.68|5328.78|5328.18|5329.28|5328.68|5328.78|5328.18|31
1723191600000|2024-08-09 08:20:00|5329.03|5328.43|5328.78|5328.18|5329.28|5328.68|5328.65|5328.05|114
1723191610000|2024-08-09 08:20:10|5328.65|5328.05|5328.9|5328.3|5328.9|5328.3|5328.53|5327.93|53
1723191620000|2024-08-09 08:20:20|5329.03|5328.43|5328.9|5328.3|5329.28|5328.68|5328.78|5328.18|48
1723191630000|2024-08-09 08:20:30|5328.78|5328.18|5329.03|5328.43|5329.03|5328.43|5328.78|5328.18|9
1723191640000|2024-08-09 08:20:40|5329.28|5328.68|5329.03|5328.43|5329.78|5329.18|5329.03|5328.43|32
1723191650000|2024-08-09 08:20:50|5329.15|5328.55|5329.53|5328.93|5329.53|5328.93|5329.03|5328.43|11
1723191660000|2024-08-09 08:21:00|5329.4|5328.8|5329.53|5328.93|5329.53|5328.93|5329.28|5328.68|25
1723191670000|2024-08-09 08:21:10|5329.28|5328.68|5328.78|5328.18|5329.28|5328.68|5328.78|5328.18|47
1723191680000|2024-08-09 08:21:20|5329.03|5328.43|5329.03|5328.43|5329.03|5328.43|5328.78|5328.18|16
1723191690000|2024-08-09 08:21:30|5328.9|5328.3|5329.03|5328.43|5329.03|5328.43|5328.78|5328.18|30
1723191700000|2024-08-09 08:21:40|5329.15|5328.55|5329.03|5328.43|5329.28|5328.68|5329.03|5328.43|21
1723191710000|2024-08-09 08:21:50|5328.78|5328.18|5328.78|5328.18|5329.03|5328.43|5328.78|5328.18|31
1723191720000|2024-08-09 08:22:00|5328.65|5328.05|5329.15|5328.55|5329.15|5328.55|5328.28|5327.68|160
1723191730000|2024-08-09 08:22:10|5329.03|5328.43|5329.78|5329.18|5330.28|5329.68|5329.03|5328.43|74
1723191740000|2024-08-09 08:22:20|5329.53|5328.93|5329.03|5328.43|5329.53|5328.93|5329.03|5328.43|23
1723191750000|2024-08-09 08:22:30|5329.53|5328.93|5329.15|5328.55|5329.78|5329.18|5329.03|5328.43|28
1723191760000|2024-08-09 08:22:40|5329.03|5328.43|5329.03|5328.43|5329.28|5328.68|5329.03|5328.43|17
1723191770000|2024-08-09 08:22:50|5329.28|5328.68|5329.28|5328.68|5330.03|5329.43|5329.28|5328.68|29
1723191780000|2024-08-09 08:23:00|5329.03|5328.43|5329.28|5328.68|5329.28|5328.68|5329.03|5328.43|26
1723191790000|2024-08-09 08:23:10|||||||||6
1723191800000|2024-08-09 08:23:20|5329.4|5328.8|5329.78|5329.18|5330.03|5329.43|5329.4|5328.8|59
1723191810000|2024-08-09 08:23:30|5329.9|5329.3|5329.78|5329.18|5330.28|5329.68|5329.78|5329.18|8
1723191820000|2024-08-09 08:23:40|5329.65|5329.05|5329.53|5328.93|5329.78|5329.18|5329.53|5328.93|13
1723191830000|2024-08-09 08:23:50|5329.65|5329.05|5329.9|5329.3|5329.9|5329.3|5329.65|5329.05|2
1723191840000|2024-08-09 08:24:00|5329.78|5329.18|5330.53|5329.93|5330.53|5329.93|5329.78|5329.18|75
1723191850000|2024-08-09 08:24:10|5330.28|5329.68|5329.78|5329.18|5330.53|5329.93|5329.53|5328.93|64
1723191860000|2024-08-09 08:24:20|5329.9|5329.3|5330.03|5329.43|5330.03|5329.43|5329.9|5329.3|6
1723191870000|2024-08-09 08:24:30|5330.15|5329.55|5329.53|5328.93|5330.28|5329.68|5329.53|5328.93|15
1723191880000|2024-08-09 08:24:40|5329.78|5329.18|5329.78|5329.18|5329.78|5329.18|5329.65|5329.05|14
1723191890000|2024-08-09 08:24:50|5330.53|5329.93|5330.78|5330.18|5330.78|5330.18|5330.28|5329.68|57
1723191900000|2024-08-09 08:25:00|5330.9|5330.3|5330.03|5329.43|5330.9|5330.3|5330.03|5329.43|34
1723191910000|2024-08-09 08:25:10|5329.9|5329.3|5330.03|5329.43|5330.03|5329.43|5329.78|5329.18|7
1723191920000|2024-08-09 08:25:20|5330.4|5329.8|5330.53|5329.93|5330.53|5329.93|5330.4|5329.8|20
1723191930000|2024-08-09 08:25:30|5330.78|5330.18|5330.78|5330.18|5331.03|5330.43|5330.78|5330.18|54
1723191940000|2024-08-09 08:25:40|5330.53|5329.93|5330.03|5329.43|5330.53|5329.93|5330.03|5329.43|28
1723191950000|2024-08-09 08:25:50|5330.4|5329.8|5331.53|5330.93|5331.53|5330.93|5330.4|5329.8|28
1723191960000|2024-08-09 08:26:00|5331.78|5331.18|5332.53|5331.93|5332.53|5331.93|5331.28|5330.68|121
1723191970000|2024-08-09 08:26:10|5332.65|5332.05|5332.28|5331.68|5332.65|5332.05|5332.28|5331.68|39
1723191980000|2024-08-09 08:26:20|5332.4|5331.8|5331.78|5331.18|5332.53|5331.93|5331.78|5331.18|12
1723191990000|2024-08-09 08:26:30|5331.53|5330.93|5331.53|5330.93|5331.53|5330.93|5331.53|5330.93|5
1723192000000|2024-08-09 08:26:40|5331.4|5330.8|5331.53|5330.93|5331.53|5330.93|5331.28|5330.68|56
1723192010000|2024-08-09 08:26:50|5332.15|5331.55|5333.28|5332.68|5333.53|5332.93|5332.15|5331.55|74
1723192020000|2024-08-09 08:27:00|5333.4|5332.8|5332.9|5332.3|5333.53|5332.93|5332.9|5332.3|38
1723192030000|2024-08-09 08:27:10|5333.15|5332.55|5332.28|5331.68|5333.28|5332.68|5332.28|5331.68|51
1723192040000|2024-08-09 08:27:20|5332.03|5331.43|5333.03|5332.43|5333.78|5333.18|5332.03|5331.43|139
1723192050000|2024-08-09 08:27:30|5332.78|5332.18|5333.03|5332.43|5333.28|5332.68|5332.53|5331.93|26
1723192060000|2024-08-09 08:27:40|5332.9|5332.3|5332.53|5331.93|5333.03|5332.43|5332.53|5331.93|17
1723192070000|2024-08-09 08:27:50|||||||||3
1723192080000|2024-08-09 08:28:00|5332.4|5331.8|5331.78|5331.18|5332.4|5331.8|5331.28|5330.68|37
1723192090000|2024-08-09 08:28:10|5332.03|5331.43|5332.03|5331.43|5332.28|5331.68|5332.03|5331.43|17
1723192100000|2024-08-09 08:28:20|5331.78|5331.18|5331.78|5331.18|5332.03|5331.43|5331.78|5331.18|13
1723192110000|2024-08-09 08:28:30|5332.03|5331.43|5331.9|5331.3|5332.03|5331.43|5331.9|5331.3|5
1723192120000|2024-08-09 08:28:40|5332.03|5331.43|5332.28|5331.68|5332.28|5331.68|5332.03|5331.43|8
1723192130000|2024-08-09 08:28:50|5332.15|5331.55|5333.28|5332.68|5333.28|5332.68|5332.03|5331.43|27
1723192140000|2024-08-09 08:29:00|5333.15|5332.55|5333.15|5332.55|5333.28|5332.68|5332.78|5332.18|65
1723192150000|2024-08-09 08:29:10|5333.28|5332.68|5333.78|5333.18|5333.78|5333.18|5333.03|5332.43|49
1723192160000|2024-08-09 08:29:20|5334.03|5333.43|5333.53|5332.93|5334.03|5333.43|5333.53|5332.93|25
1723192170000|2024-08-09 08:29:30|5333.4|5332.8|5333.28|5332.68|5333.53|5332.93|5332.9|5332.3|68
1723192180000|2024-08-09 08:29:40|||||||||5
1723192190000|2024-08-09 08:29:50|5333.4|5332.8|5334.03|5333.43|5334.28|5333.68|5333.4|5332.8|34
1723192200000|2024-08-09 08:30:00|5334.28|5333.68|5335.03|5334.43|5335.03|5334.43|5334.28|5333.68|32
1723192210000|2024-08-09 08:30:10|5334.9|5334.3|5334.03|5333.43|5335.03|5334.43|5334.03|5333.43|59
1723192220000|2024-08-09 08:30:20|5333.9|5333.3|5333.03|5332.43|5333.9|5333.3|5333.03|5332.43|36
1723192230000|2024-08-09 08:30:30|5333.53|5332.93|5333.03|5332.43|5333.53|5332.93|5332.53|5331.93|53
1723192240000|2024-08-09 08:30:40|5333.28|5332.68|5333.53|5332.93|5333.53|5332.93|5333.15|5332.55|23
1723192250000|2024-08-09 08:30:50|5333.78|5333.18|5334.28|5333.68|5334.28|5333.68|5333.78|5333.18|39
1723192260000|2024-08-09 08:31:00|5334.53|5333.93|5336.28|5335.68|5337.03|5336.43|5334.53|5333.93|235
1723192270000|2024-08-09 08:31:10|5336.03|5335.43|5337.03|5336.43|5337.03|5336.43|5336.03|5335.43|78
1723192280000|2024-08-09 08:31:20|5337.15|5336.55|5337.03|5336.43|5337.53|5336.93|5336.53|5335.93|95
1723192290000|2024-08-09 08:31:30|5337.28|5336.68|5337.78|5337.18|5338.03|5337.43|5337.03|5336.43|102
1723192300000|2024-08-09 08:31:40|5337.53|5336.93|5337.28|5336.68|5337.78|5337.18|5337.28|5336.68|65
1723192310000|2024-08-09 08:31:50|5337.53|5336.93|5337.28|5336.68|5337.78|5337.18|5337.28|5336.68|40
1723192320000|2024-08-09 08:32:00|5337.15|5336.55|5337.03|5336.43|5337.15|5336.55|5336.28|5335.68|94
1723192330000|2024-08-09 08:32:10|5336.9|5336.3|5337.78|5337.18|5337.78|5337.18|5336.9|5336.3|16
1723192340000|2024-08-09 08:32:20|5337.4|5336.8|5340.4|5339.8|5341.65|5341.05|5337.4|5336.8|1117
1723192350000|2024-08-09 08:32:30|5340.28|5339.68|5341.03|5340.43|5341.28|5340.68|5340.15|5339.55|259
1723192360000|2024-08-09 08:32:40|5340.9|5340.3|5341.28|5340.68|5341.28|5340.68|5340.78|5340.18|94
1723192370000|2024-08-09 08:32:50|5341.15|5340.55|5341.03|5340.43|5341.4|5340.8|5340.28|5339.68|177
1723192380000|2024-08-09 08:33:00|5340.9|5340.3|5340.03|5339.43|5340.9|5340.3|5339.53|5338.93|118
1723192390000|2024-08-09 08:33:10|5339.28|5338.68|5339.03|5338.43|5339.28|5338.68|5338.9|5338.3|83
1723192400000|2024-08-09 08:33:20|5339.28|5338.68|5338.53|5337.93|5339.4|5338.8|5338.53|5337.93|62
1723192410000|2024-08-09 08:33:30|5339.03|5338.43|5338.65|5338.05|5339.4|5338.8|5338.28|5337.68|231
1723192420000|2024-08-09 08:33:40|5338.53|5337.93|5339.15|5338.55|5339.28|5338.68|5337.78|5337.18|170
1723192430000|2024-08-09 08:33:50|5339.03|5338.43|5338.9|5338.3|5339.15|5338.55|5338.78|5338.18|31
1723192440000|2024-08-09 08:34:00|5339.03|5338.43|5338.53|5337.93|5339.28|5338.68|5338.53|5337.93|25
1723192450000|2024-08-09 08:34:10|5338.65|5338.05|5338.9|5338.3|5339.28|5338.68|5338.65|5338.05|24
1723192460000|2024-08-09 08:34:20|5339.15|5338.55|5338.4|5337.8|5339.78|5339.18|5338.4|5337.8|164
1723192470000|2024-08-09 08:34:30|5338.28|5337.68|5341.65|5341.05|5341.65|5341.05|5338.15|5337.55|333
1723192480000|2024-08-09 08:34:40|5341.53|5340.93|5341.53|5340.93|5341.78|5341.18|5341.15|5340.55|84
1723192490000|2024-08-09 08:34:50|5341.78|5341.18|5341.4|5340.8|5342.28|5341.68|5341.15|5340.55|114
1723192500000|2024-08-09 08:35:00|5341.15|5340.55|5340.65|5340.05|5341.28|5340.68|5340.28|5339.68|94
1723192510000|2024-08-09 08:35:10|5340.78|5340.18|5343.28|5342.68|5344.03|5343.43|5340.65|5340.05|418
1723192520000|2024-08-09 08:35:20|5342.78|5342.18|5343.03|5342.43|5343.03|5342.43|5341.65|5341.05|196
1723192530000|2024-08-09 08:35:30|5342.9|5342.3|5343.15|5342.55|5343.28|5342.68|5342.53|5341.93|56
1723192540000|2024-08-09 08:35:40|5343.28|5342.68|5343.03|5342.43|5343.53|5342.93|5343.03|5342.43|43
1723192550000|2024-08-09 08:35:50|5342.9|5342.3|5343.53|5342.93|5343.9|5343.3|5342.78|5342.18|104
1723192560000|2024-08-09 08:36:00|5343.28|5342.68|5343.03|5342.43|5343.65|5343.05|5343.03|5342.43|94
1723192570000|2024-08-09 08:36:10|5343.15|5342.55|5342.4|5341.8|5343.28|5342.68|5342.4|5341.8|111
1723192580000|2024-08-09 08:36:20|5342.28|5341.68|5342.4|5341.8|5342.65|5342.05|5342.03|5341.43|81
1723192590000|2024-08-09 08:36:30|5342.53|5341.93|5342.03|5341.43|5342.78|5342.18|5342.03|5341.43|35
1723192600000|2024-08-09 08:36:40|5342.15|5341.55|5342.78|5342.18|5343.03|5342.43|5341.65|5341.05|71
1723192610000|2024-08-09 08:36:50|5342.9|5342.3|5342.9|5342.3|5343.03|5342.43|5342.65|5342.05|34
1723192620000|2024-08-09 08:37:00|5343.03|5342.43|5342.53|5341.93|5343.03|5342.43|5342.03|5341.43|91
1723192630000|2024-08-09 08:37:10|5342.28|5341.68|5342.78|5342.18|5342.78|5342.18|5342.03|5341.43|107
1723192640000|2024-08-09 08:37:20|5342.53|5341.93|5343.03|5342.43|5343.03|5342.43|5342.53|5341.93|113
1723192650000|2024-08-09 08:37:30|5343.15|5342.55|5343.03|5342.43|5343.28|5342.68|5342.78|5342.18|67
1723192660000|2024-08-09 08:37:40|5343.28|5342.68|5343.53|5342.93|5343.53|5342.93|5342.78|5342.18|56
1723192670000|2024-08-09 08:37:50|5343.4|5342.8|5342.78|5342.18|5343.53|5342.93|5342.65|5342.05|77
1723192680000|2024-08-09 08:38:00|5342.65|5342.05|5343.03|5342.43|5343.03|5342.43|5342.53|5341.93|32
1723192690000|2024-08-09 08:38:10|5342.9|5342.3|5342.03|5341.43|5342.9|5342.3|5342.03|5341.43|57
1723192700000|2024-08-09 08:38:20|5341.9|5341.3|5343.28|5342.68|5343.28|5342.68|5341.78|5341.18|72
1723192710000|2024-08-09 08:38:30|5343.53|5342.93|5343.03|5342.43|5343.53|5342.93|5343.03|5342.43|37
1723192720000|2024-08-09 08:38:40|5343.28|5342.68|5343.65|5343.05|5343.78|5343.18|5343.03|5342.43|34
1723192730000|2024-08-09 08:38:50|5343.53|5342.93|5344.03|5343.43|5344.15|5343.55|5343.53|5342.93|25
1723192740000|2024-08-09 08:39:00|5344.15|5343.55|5344.03|5343.43|5344.28|5343.68|5343.78|5343.18|53
1723192750000|2024-08-09 08:39:10|5343.9|5343.3|5344.28|5343.68|5344.28|5343.68|5343.78|5343.18|15
1723192760000|2024-08-09 08:39:20|5344.15|5343.55|5345.78|5345.18|5345.78|5345.18|5343.78|5343.18|243
1723192770000|2024-08-09 08:39:30|5345.53|5344.93|5344.03|5343.43|5346.4|5345.8|5344.03|5343.43|369
1723192780000|2024-08-09 08:39:40|5344.15|5343.55|5344.53|5343.93|5345.03|5344.43|5344.15|5343.55|104
1723192790000|2024-08-09 08:39:50|5344.4|5343.8|5343.78|5343.18|5344.53|5343.93|5343.53|5342.93|34
1723192800000|2024-08-09 08:40:00|5344.15|5343.55|5343.9|5343.3|5344.15|5343.55|5343.78|5343.18|65
1723192810000|2024-08-09 08:40:10|5344.03|5343.43|5343.9|5343.3|5344.03|5343.43|5343.28|5342.68|30
1723192820000|2024-08-09 08:40:20|5343.78|5343.18|5343.53|5342.93|5343.78|5343.18|5343.28|5342.68|32
1723192830000|2024-08-09 08:40:30|5343.65|5343.05|5343.28|5342.68|5343.9|5343.3|5343.28|5342.68|71
1723192840000|2024-08-09 08:40:40|5343.03|5342.43|5343.53|5342.93|5343.53|5342.93|5343.03|5342.43|23
1723192850000|2024-08-09 08:40:50|5343.78|5343.18|5343.78|5343.18|5344.03|5343.43|5343.78|5343.18|38
1723192860000|2024-08-09 08:41:00|5343.9|5343.3|5343.03|5342.43|5344.28|5343.68|5342.9|5342.3|70
1723192870000|2024-08-09 08:41:10|5343.15|5342.55|5342.53|5341.93|5343.15|5342.55|5342.53|5341.93|47
1723192880000|2024-08-09 08:41:20|5342.78|5342.18|5342.78|5342.18|5343.03|5342.43|5342.78|5342.18|35
1723192890000|2024-08-09 08:41:30|5343.03|5342.43|5343.03|5342.43|5343.03|5342.43|5342.53|5341.93|42
1723192900000|2024-08-09 08:41:40|5342.78|5342.18|5342.78|5342.18|5342.78|5342.18|5342.78|5342.18|6
1723192910000|2024-08-09 08:41:50|5343.03|5342.43|5343.78|5343.18|5344.03|5343.43|5343.03|5342.43|76
1723192920000|2024-08-09 08:42:00|5343.65|5343.05|5343.78|5343.18|5344.28|5343.68|5343.53|5342.93|70
1723192930000|2024-08-09 08:42:10|5344.03|5343.43|5344.4|5343.8|5344.53|5343.93|5343.78|5343.18|59
1723192940000|2024-08-09 08:42:20|5344.53|5343.93|5344.78|5344.18|5344.78|5344.18|5344.4|5343.8|41
1723192950000|2024-08-09 08:42:30|5344.9|5344.3|5344.53|5343.93|5344.9|5344.3|5344.53|5343.93|22
1723192960000|2024-08-09 08:42:40|5344.78|5344.18|5344.53|5343.93|5344.78|5344.18|5344.28|5343.68|46
1723192970000|2024-08-09 08:42:50|5344.65|5344.05|5344.78|5344.18|5344.78|5344.18|5344.53|5343.93|38
1723192980000|2024-08-09 08:43:00|5344.9|5344.3|5344.53|5343.93|5345.03|5344.43|5344.28|5343.68|83
1723192990000|2024-08-09 08:43:10|5344.65|5344.05|5344.78|5344.18|5344.78|5344.18|5344.65|5344.05|9
1723193000000|2024-08-09 08:43:20|5344.65|5344.05|5344.53|5343.93|5344.78|5344.18|5344.53|5343.93|14
1723193010000|2024-08-09 08:43:30|5344.4|5343.8|5344.28|5343.68|5344.53|5343.93|5344.15|5343.55|26
1723193020000|2024-08-09 08:43:40|5344.4|5343.8|5344.78|5344.18|5345.03|5344.43|5344.4|5343.8|48
1723193030000|2024-08-09 08:43:50|5344.9|5344.3|5346.03|5345.43|5346.28|5345.68|5344.9|5344.3|201
1723193040000|2024-08-09 08:44:00|5345.9|5345.3|5345.78|5345.18|5346.03|5345.43|5345.78|5345.18|54
1723193050000|2024-08-09 08:44:10|5346.03|5345.43|5345.9|5345.3|5346.28|5345.68|5345.9|5345.3|53
1723193060000|2024-08-09 08:44:20|5346.03|5345.43|5345.28|5344.68|5346.03|5345.43|5345.28|5344.68|25
1723193070000|2024-08-09 08:44:30|5345.15|5344.55|5346.03|5345.43|5346.03|5345.43|5345.03|5344.43|59
1723193080000|2024-08-09 08:44:40|5345.78|5345.18|5345.78|5345.18|5345.78|5345.18|5345.53|5344.93|23
1723193090000|2024-08-09 08:44:50|5345.65|5345.05|5345.78|5345.18|5345.78|5345.18|5345.53|5344.93|11
1723193100000|2024-08-09 08:45:00|5345.9|5345.3|5345.53|5344.93|5346.03|5345.43|5345.53|5344.93|132
1723193110000|2024-08-09 08:45:10|5345.65|5345.05|5345.78|5345.18|5345.78|5345.18|5345.53|5344.93|12
1723193120000|2024-08-09 08:45:20|5345.65|5345.05|5346.03|5345.43|5346.15|5345.55|5345.4|5344.8|36
1723193130000|2024-08-09 08:45:30|5346.28|5345.68|5345.78|5345.18|5346.28|5345.68|5345.78|5345.18|28
1723193140000|2024-08-09 08:45:40|5346.03|5345.43|5346.03|5345.43|5346.4|5345.8|5346.03|5345.43|53
1723193150000|2024-08-09 08:45:50|5345.9|5345.3|5345.03|5344.43|5345.9|5345.3|5345.03|5344.43|62
1723193160000|2024-08-09 08:46:00|5344.9|5344.3|5344.4|5343.8|5344.9|5344.3|5344.4|5343.8|134
1723193170000|2024-08-09 08:46:10|5344.28|5343.68|5344.4|5343.8|5344.53|5343.93|5343.78|5343.18|91
1723193180000|2024-08-09 08:46:20|5344.28|5343.68|5343.78|5343.18|5344.28|5343.68|5343.78|5343.18|18
1723193190000|2024-08-09 08:46:30|5344.03|5343.43|5343.78|5343.18|5344.03|5343.43|5343.78|5343.18|42
1723193200000|2024-08-09 08:46:40|5343.53|5342.93|5343.53|5342.93|5343.78|5343.18|5343.28|5342.68|43
1723193210000|2024-08-09 08:46:50|5343.78|5343.18|5343.78|5343.18|5343.78|5343.18|5343.53|5342.93|43
1723193220000|2024-08-09 08:47:00|5344.03|5343.43|5343.65|5343.05|5344.03|5343.43|5343.65|5343.05|37
1723193230000|2024-08-09 08:47:10|5343.53|5342.93|5343.15|5342.55|5343.53|5342.93|5342.9|5342.3|45
1723193240000|2024-08-09 08:47:20|5343.28|5342.68|5343.78|5343.18|5343.78|5343.18|5343.15|5342.55|32
1723193250000|2024-08-09 08:47:30|5344.28|5343.68|5343.9|5343.3|5344.53|5343.93|5343.9|5343.3|32
1723193260000|2024-08-09 08:47:40|5344.03|5343.43|5343.78|5343.18|5344.03|5343.43|5343.78|5343.18|13
1723193270000|2024-08-09 08:47:50|5343.53|5342.93|5343.53|5342.93|5343.53|5342.93|5343.53|5342.93|14
1723193280000|2024-08-09 08:48:00|5343.65|5343.05|5343.28|5342.68|5343.65|5343.05|5342.9|5342.3|68
1723193290000|2024-08-09 08:48:10|5343.15|5342.55|5343.28|5342.68|5343.28|5342.68|5342.65|5342.05|15
1723193300000|2024-08-09 08:48:20|5343.53|5342.93|5343.28|5342.68|5343.53|5342.93|5343.03|5342.43|22
1723193310000|2024-08-09 08:48:30|5343.4|5342.8|5343.53|5342.93|5343.78|5343.18|5343.4|5342.8|13
1723193320000|2024-08-09 08:48:40|5343.65|5343.05|5343.78|5343.18|5343.78|5343.18|5343.53|5342.93|14
1723193330000|2024-08-09 08:48:50|5343.9|5343.3|5344.03|5343.43|5344.03|5343.43|5343.65|5343.05|28
1723193340000|2024-08-09 08:49:00|5343.78|5343.18|5343.53|5342.93|5343.78|5343.18|5343.4|5342.8|34
1723193350000|2024-08-09 08:49:10|5343.78|5343.18|5344.53|5343.93|5344.78|5344.18|5343.78|5343.18|46
1723193360000|2024-08-09 08:49:20|5344.78|5344.18|5344.28|5343.68|5344.78|5344.18|5344.28|5343.68|30
1723193370000|2024-08-09 08:49:30|5344.4|5343.8|5344.4|5343.8|5344.53|5343.93|5344.28|5343.68|13
1723193380000|2024-08-09 08:49:40|5344.28|5343.68|5344.4|5343.8|5344.4|5343.8|5344.28|5343.68|5
1723193390000|2024-08-09 08:49:50|5344.28|5343.68|5344.53|5343.93|5344.78|5344.18|5344.03|5343.43|31
1723193400000|2024-08-09 08:50:00|5344.4|5343.8|5343.9|5343.3|5344.4|5343.8|5343.78|5343.18|14
1723193410000|2024-08-09 08:50:10|5344.03|5343.43|5343.9|5343.3|5344.03|5343.43|5343.78|5343.18|12
1723193420000|2024-08-09 08:50:20|5344.03|5343.43|5344.28|5343.68|5344.28|5343.68|5344.03|5343.43|35
1723193430000|2024-08-09 08:50:30|5344.15|5343.55|5344.15|5343.55|5344.28|5343.68|5344.03|5343.43|16
1723193440000|2024-08-09 08:50:40|5344.03|5343.43|5345.03|5344.43|5345.03|5344.43|5344.03|5343.43|45
1723193450000|2024-08-09 08:50:50|5344.9|5344.3|5345.9|5345.3|5346.03|5345.43|5344.9|5344.3|94
1723193460000|2024-08-09 08:51:00|5345.78|5345.18|5346.28|5345.68|5346.28|5345.68|5345.65|5345.05|103
1723193470000|2024-08-09 08:51:10|5346.15|5345.55|5346.28|5345.68|5346.28|5345.68|5346.03|5345.43|18
1723193480000|2024-08-09 08:51:20|5346.4|5345.8|5346.28|5345.68|5346.4|5345.8|5346.15|5345.55|15
1723193490000|2024-08-09 08:51:30|5346.15|5345.55|5345.9|5345.3|5346.28|5345.68|5345.78|5345.18|37
1723193500000|2024-08-09 08:51:40|5346.03|5345.43|5346.15|5345.55|5346.28|5345.68|5345.78|5345.18|79
1723193510000|2024-08-09 08:51:50|5346.03|5345.43|5346.03|5345.43|5346.03|5345.43|5345.9|5345.3|4
1723193520000|2024-08-09 08:52:00|5345.9|5345.3|5345.9|5345.3|5346.03|5345.43|5345.78|5345.18|26
1723193530000|2024-08-09 08:52:10|5346.03|5345.43|5345.78|5345.18|5346.03|5345.43|5345.78|5345.18|24
1723193540000|2024-08-09 08:52:20|5346.15|5345.55|5346.28|5345.68|5346.28|5345.68|5346.15|5345.55|21
1723193550000|2024-08-09 08:52:30|5346.78|5346.18|5345.9|5345.3|5346.78|5346.18|5345.78|5345.18|65
1723193560000|2024-08-09 08:52:40|5346.03|5345.43|5345.65|5345.05|5346.03|5345.43|5345.65|5345.05|53
1723193570000|2024-08-09 08:52:50|5345.78|5345.18|5345.65|5345.05|5346.03|5345.43|5345.65|5345.05|42
1723193580000|2024-08-09 08:53:00|5345.53|5344.93|5345.03|5344.43|5345.53|5344.93|5345.03|5344.43|104
1723193590000|2024-08-09 08:53:10|5345.15|5344.55|5346.03|5345.43|5346.03|5345.43|5345.15|5344.55|36
1723193600000|2024-08-09 08:53:20|5345.9|5345.3|5345.53|5344.93|5345.9|5345.3|5345.53|5344.93|33
1723193610000|2024-08-09 08:53:30|||||||||1
1723193620000|2024-08-09 08:53:40|5345.28|5344.68|5344.78|5344.18|5345.53|5344.93|5344.78|5344.18|37
1723193630000|2024-08-09 08:53:50|5344.9|5344.3|5344.78|5344.18|5345.28|5344.68|5344.78|5344.18|83
1723193640000|2024-08-09 08:54:00|5344.65|5344.05|5345.53|5344.93|5345.78|5345.18|5344.53|5343.93|51
1723193650000|2024-08-09 08:54:10|5345.28|5344.68|5345.78|5345.18|5345.78|5345.18|5345.28|5344.68|41
1723193660000|2024-08-09 08:54:20|5345.65|5345.05|5345.53|5344.93|5345.65|5345.05|5345.53|5344.93|8
1723193670000|2024-08-09 08:54:30|5345.65|5345.05|5346.03|5345.43|5346.53|5345.93|5345.65|5345.05|30
1723193680000|2024-08-09 08:54:40|5346.15|5345.55|5346.15|5345.55|5346.28|5345.68|5346.03|5345.43|18
1723193690000|2024-08-09 08:54:50|5346.03|5345.43|5346.28|5345.68|5346.53|5345.93|5345.9|5345.3|38
1723193700000|2024-08-09 08:55:00|5346.15|5345.55|5347.28|5346.68|5347.28|5346.68|5346.15|5345.55|145
1723193710000|2024-08-09 08:55:10|5347.03|5346.43|5346.78|5346.18|5347.4|5346.8|5346.78|5346.18|205
1723193720000|2024-08-09 08:55:20|5346.9|5346.3|5347.03|5346.43|5347.03|5346.43|5346.53|5345.93|38
1723193730000|2024-08-09 08:55:30|5346.78|5346.18|5347.03|5346.43|5347.03|5346.43|5346.78|5346.18|15
1723193740000|2024-08-09 08:55:40|5346.9|5346.3|5346.53|5345.93|5347.03|5346.43|5346.28|5345.68|46
1723193750000|2024-08-09 08:55:50|5346.78|5346.18|5347.03|5346.43|5347.28|5346.68|5346.78|5346.18|59
1723193760000|2024-08-09 08:56:00|5346.9|5346.3|5346.28|5345.68|5347.28|5346.68|5346.28|5345.68|37
1723193770000|2024-08-09 08:56:10|5346.4|5345.8|5346.15|5345.55|5346.4|5345.8|5346.03|5345.43|21
1723193780000|2024-08-09 08:56:20|5346.28|5345.68|5346.03|5345.43|5346.28|5345.68|5345.9|5345.3|36
1723193790000|2024-08-09 08:56:30|5346.28|5345.68|5346.15|5345.55|5346.78|5346.18|5346.03|5345.43|54
1723193800000|2024-08-09 08:56:40|5346.03|5345.43|5343.28|5342.68|5346.15|5345.55|5342.78|5342.18|342
1723193810000|2024-08-09 08:56:50|5343.15|5342.55|5344.03|5343.43|5344.28|5343.68|5343.03|5342.43|196
1723193820000|2024-08-09 08:57:00|5344.28|5343.68|5345.03|5344.43|5345.03|5344.43|5344.03|5343.43|37
1723193830000|2024-08-09 08:57:10|5345.28|5344.68|5345.03|5344.43|5345.53|5344.93|5345.03|5344.43|48
1723193840000|2024-08-09 08:57:20|5344.9|5344.3|5343.03|5342.43|5345.28|5344.68|5343.03|5342.43|176
1723193850000|2024-08-09 08:57:30|5342.53|5341.93|5343.4|5342.8|5343.78|5343.18|5342.53|5341.93|227
1723193860000|2024-08-09 08:57:40|5343.53|5342.93|5344.28|5343.68|5344.4|5343.8|5343.53|5342.93|58
1723193870000|2024-08-09 08:57:50|5344.15|5343.55|5344.15|5343.55|5344.28|5343.68|5343.9|5343.3|31
1723193880000|2024-08-09 08:58:00|5344.28|5343.68|5344.03|5343.43|5344.28|5343.68|5344.03|5343.43|17
1723193890000|2024-08-09 08:58:10|5344.15|5343.55|5344.78|5344.18|5344.78|5344.18|5344.03|5343.43|23
1723193900000|2024-08-09 08:58:20|5344.53|5343.93|5344.53|5343.93|5344.65|5344.05|5344.53|5343.93|11
1723193910000|2024-08-09 08:58:30|5344.65|5344.05|5345.28|5344.68|5345.53|5344.93|5344.53|5343.93|34
1723193920000|2024-08-09 08:58:40|5345.53|5344.93|5344.9|5344.3|5345.53|5344.93|5343.65|5343.05|194
1723193930000|2024-08-09 08:58:50|5344.78|5344.18|5344.78|5344.18|5345.03|5344.43|5344.78|5344.18|33
1723193940000|2024-08-09 08:59:00|5344.53|5343.93|5344.78|5344.18|5344.78|5344.18|5344.53|5343.93|10
1723193950000|2024-08-09 08:59:10|5344.65|5344.05|5344.78|5344.18|5344.78|5344.18|5344.65|5344.05|5
1723193960000|2024-08-09 08:59:20|5345.03|5344.43|5344.78|5344.18|5345.15|5344.55|5344.78|5344.18|28
1723193970000|2024-08-09 08:59:30|5344.53|5343.93|5344.78|5344.18|5344.78|5344.18|5344.53|5343.93|3
1723193980000|2024-08-09 08:59:40|5345.03|5344.43|5345.15|5344.55|5345.15|5344.55|5344.65|5344.05|22
1723193990000|2024-08-09 08:59:50|5344.03|5343.43|5344.65|5344.05|5344.65|5344.05|5343.78|5343.18|127
1723194000000|2024-08-09 09:00:00|5344.78|5344.18|5345.03|5344.43|5345.78|5345.18|5344.78|5344.18|87
1723194010000|2024-08-09 09:00:10|5344.65|5344.05|5345.03|5344.43|5345.28|5344.68|5344.53|5343.93|29
1723194020000|2024-08-09 09:00:20|5344.78|5344.18|5345.03|5344.43|5345.03|5344.43|5344.78|5344.18|33
1723194030000|2024-08-09 09:00:30|5344.78|5344.18|5345.15|5344.55|5345.28|5344.68|5344.78|5344.18|26
1723194040000|2024-08-09 09:00:40|5345.03|5344.43|5345.03|5344.43|5345.28|5344.68|5344.9|5344.3|36
1723194050000|2024-08-09 09:00:50|5345.15|5344.55|5345.03|5344.43|5345.28|5344.68|5344.78|5344.18|19
1723194060000|2024-08-09 09:01:00|5345.28|5344.68|5344.53|5343.93|5345.53|5344.93|5344.53|5343.93|47
1723194070000|2024-08-09 09:01:10|5344.78|5344.18|5344.53|5343.93|5344.78|5344.18|5344.03|5343.43|34
1723194080000|2024-08-09 09:01:20|5344.4|5343.8|5344.03|5343.43|5344.53|5343.93|5344.03|5343.43|13
1723194090000|2024-08-09 09:01:30|5344.15|5343.55|5344.03|5343.43|5344.4|5343.8|5344.03|5343.43|13
1723194100000|2024-08-09 09:01:40|5343.9|5343.3|5344.03|5343.43|5344.28|5343.68|5343.9|5343.3|20
1723194110000|2024-08-09 09:01:50|5343.9|5343.3|5343.53|5342.93|5343.9|5343.3|5343.53|5342.93|8
1723194120000|2024-08-09 09:02:00|5343.4|5342.8|5343.53|5342.93|5343.53|5342.93|5343.03|5342.43|26
1723194130000|2024-08-09 09:02:10|5343.65|5343.05|5344.28|5343.68|5344.28|5343.68|5343.53|5342.93|27
1723194140000|2024-08-09 09:02:20|5344.15|5343.55|5344.53|5343.93|5344.53|5343.93|5344.03|5343.43|33
1723194150000|2024-08-09 09:02:30|5344.65|5344.05|5344.03|5343.43|5344.78|5344.18|5344.03|5343.43|12
1723194160000|2024-08-09 09:02:40|5343.78|5343.18|5343.9|5343.3|5344.03|5343.43|5343.78|5343.18|11
1723194170000|2024-08-09 09:02:50|5344.03|5343.43|5344.28|5343.68|5344.28|5343.68|5343.78|5343.18|31
1723194180000|2024-08-09 09:03:00|5344.65|5344.05|5345.28|5344.68|5345.28|5344.68|5344.53|5343.93|39
1723194190000|2024-08-09 09:03:10|5345.15|5344.55|5344.65|5344.05|5345.4|5344.8|5344.53|5343.93|110
1723194200000|2024-08-09 09:03:20|5344.53|5343.93|5344.4|5343.8|5344.78|5344.18|5344.4|5343.8|24
1723194210000|2024-08-09 09:03:30|5344.53|5343.93|5344.53|5343.93|5344.53|5343.93|5344.28|5343.68|5
1723194220000|2024-08-09 09:03:40|5344.65|5344.05|5344.03|5343.43|5344.78|5344.18|5344.03|5343.43|39
1723194230000|2024-08-09 09:03:50|5344.15|5343.55|5343.78|5343.18|5344.15|5343.55|5343.78|5343.18|8
1723194240000|2024-08-09 09:04:00|5343.9|5343.3|5344.03|5343.43|5344.28|5343.68|5343.9|5343.3|21
1723194250000|2024-08-09 09:04:10|5343.9|5343.3|5344.03|5343.43|5344.15|5343.55|5343.78|5343.18|12
1723194260000|2024-08-09 09:04:20|5344.15|5343.55|5343.9|5343.3|5344.28|5343.68|5343.9|5343.3|15
1723194270000|2024-08-09 09:04:30|5343.78|5343.18|5344.28|5343.68|5344.53|5343.93|5343.78|5343.18|99
1723194280000|2024-08-09 09:04:40|5344.15|5343.55|5344.03|5343.43|5344.15|5343.55|5344.03|5343.43|2
1723194290000|2024-08-09 09:04:50|5343.78|5343.18|5344.78|5344.18|5344.78|5344.18|5343.78|5343.18|44
1723194300000|2024-08-09 09:05:00|5344.9|5344.3|5345.03|5344.43|5345.03|5344.43|5344.78|5344.18|21
1723194310000|2024-08-09 09:05:10|5344.9|5344.3|5345.03|5344.43|5345.03|5344.43|5344.78|5344.18|4
1723194320000|2024-08-09 09:05:20|5345.28|5344.68|5345.15|5344.55|5345.28|5344.68|5345.15|5344.55|28
1723194330000|2024-08-09 09:05:30|5345.03|5344.43|5344.9|5344.3|5345.28|5344.68|5344.9|5344.3|5
1723194340000|2024-08-09 09:05:40|5344.78|5344.18|5344.78|5344.18|5345.03|5344.43|5344.65|5344.05|15
1723194350000|2024-08-09 09:05:50|5344.65|5344.05|5344.53|5343.93|5344.78|5344.18|5344.53|5343.93|3
1723194360000|2024-08-09 09:06:00|5344.4|5343.8|5344.78|5344.18|5344.78|5344.18|5344.4|5343.8|26
1723194370000|2024-08-09 09:06:10|5344.53|5343.93|5344.28|5343.68|5344.53|5343.93|5344.15|5343.55|13
1723194380000|2024-08-09 09:06:20|5344.4|5343.8|5343.53|5342.93|5344.53|5343.93|5343.53|5342.93|41
1723194390000|2024-08-09 09:06:30|5343.28|5342.68|5343.28|5342.68|5343.78|5343.18|5343.15|5342.55|35
1723194400000|2024-08-09 09:06:40|5343.15|5342.55|5342.53|5341.93|5343.4|5342.8|5342.53|5341.93|56
1723194410000|2024-08-09 09:06:50|5342.65|5342.05|5343.03|5342.43|5343.03|5342.43|5342.65|5342.05|24
1723194420000|2024-08-09 09:07:00|5342.78|5342.18|5342.78|5342.18|5342.78|5342.18|5342.78|5342.18|12
1723194430000|2024-08-09 09:07:10|5342.65|5342.05|5342.78|5342.18|5342.78|5342.18|5342.53|5341.93|15
1723194440000|2024-08-09 09:07:20|5342.65|5342.05|5341.78|5341.18|5342.65|5342.05|5341.03|5340.43|454
1723194450000|2024-08-09 09:07:30|5341.65|5341.05|5342.28|5341.68|5342.53|5341.93|5341.4|5340.8|66
1723194460000|2024-08-09 09:07:40|5342.15|5341.55|5342.53|5341.93|5342.53|5341.93|5342.03|5341.43|16
1723194470000|2024-08-09 09:07:50|5342.9|5342.3|5343.03|5342.43|5343.03|5342.43|5342.78|5342.18|25
1723194480000|2024-08-09 09:08:00|5343.28|5342.68|5343.03|5342.43|5343.28|5342.68|5342.9|5342.3|22
1723194490000|2024-08-09 09:08:10|5343.15|5342.55|5344.03|5343.43|5344.03|5343.43|5343.03|5342.43|42
1723194500000|2024-08-09 09:08:20|5343.78|5343.18|5344.03|5343.43|5344.03|5343.43|5343.78|5343.18|28
1723194510000|2024-08-09 09:08:30|5344.15|5343.55|5344.9|5344.3|5344.9|5344.3|5344.15|5343.55|38
1723194520000|2024-08-09 09:08:40|5345.03|5344.43|5344.9|5344.3|5345.03|5344.43|5344.78|5344.18|19
1723194530000|2024-08-09 09:08:50|5345.03|5344.43|5345.03|5344.43|5345.03|5344.43|5344.78|5344.18|9
1723194540000|2024-08-09 09:09:00|5345.15|5344.55|5344.28|5343.68|5345.28|5344.68|5344.28|5343.68|21
1723194550000|2024-08-09 09:09:10|5344.15|5343.55|5344.28|5343.68|5344.4|5343.8|5344.15|5343.55|10
1723194560000|2024-08-09 09:09:20|5344.4|5343.8|5344.4|5343.8|5344.53|5343.93|5344.28|5343.68|29
1723194570000|2024-08-09 09:09:30|5344.53|5343.93|5344.53|5343.93|5344.53|5343.93|5344.28|5343.68|17
1723194580000|2024-08-09 09:09:40|5344.28|5343.68|5343.78|5343.18|5344.28|5343.68|5343.78|5343.18|27
1723194590000|2024-08-09 09:09:50|5343.9|5343.3|5344.03|5343.43|5344.28|5343.68|5343.9|5343.3|14
1723194600000|2024-08-09 09:10:00|5344.15|5343.55|5344.03|5343.43|5344.15|5343.55|5343.65|5343.05|5
1723194610000|2024-08-09 09:10:10|5344.15|5343.55|5344.28|5343.68|5344.28|5343.68|5344.15|5343.55|4
1723194630000|2024-08-09 09:10:30|5344.65|5344.05|5344.65|5344.05|5344.9|5344.3|5344.53|5343.93|28
1723194640000|2024-08-09 09:10:40|5344.78|5344.18|5344.53|5343.93|5344.78|5344.18|5344.53|5343.93|5
1723194650000|2024-08-09 09:10:50|5344.65|5344.05|5344.4|5343.8|5344.78|5344.18|5344.4|5343.8|5
1723194660000|2024-08-09 09:11:00|5344.28|5343.68|5344.28|5343.68|5344.28|5343.68|5344.03|5343.43|12
1723194670000|2024-08-09 09:11:10|5344.15|5343.55|5344.28|5343.68|5344.28|5343.68|5344.03|5343.43|4
1723194680000|2024-08-09 09:11:20|5344.65|5344.05|5345.03|5344.43|5345.03|5344.43|5344.65|5344.05|18
1723194690000|2024-08-09 09:11:30|5344.9|5344.3|5345.03|5344.43|5345.03|5344.43|5344.78|5344.18|6
1723194700000|2024-08-09 09:11:40|5345.15|5344.55|5345.78|5345.18|5345.78|5345.18|5345.15|5344.55|131
1723194710000|2024-08-09 09:11:50|5345.53|5344.93|5345.03|5344.43|5345.53|5344.93|5345.03|5344.43|49
1723194720000|2024-08-09 09:12:00|5344.65|5344.05|5344.15|5343.55|5344.65|5344.05|5343.9|5343.3|42
1723194730000|2024-08-09 09:12:10|5344.28|5343.68|5343.15|5342.55|5344.28|5343.68|5343.03|5342.43|35
1723194740000|2024-08-09 09:12:20|5343.03|5342.43|5342.53|5341.93|5343.28|5342.68|5342.28|5341.68|103
1723194750000|2024-08-09 09:12:30|5342.4|5341.8|5342.03|5341.43|5342.53|5341.93|5342.03|5341.43|33
1723194760000|2024-08-09 09:12:40|5342.15|5341.55|5342.28|5341.68|5342.4|5341.8|5342.15|5341.55|29
1723194770000|2024-08-09 09:12:50|5342.78|5342.18|5342.53|5341.93|5342.9|5342.3|5342.53|5341.93|30
1723194780000|2024-08-09 09:13:00|5342.65|5342.05|5342.9|5342.3|5343.03|5342.43|5342.65|5342.05|11
1723194790000|2024-08-09 09:13:10|5343.03|5342.43|5343.03|5342.43|5343.53|5342.93|5343.03|5342.43|30
1723194800000|2024-08-09 09:13:20|5342.78|5342.18|5342.78|5342.18|5342.78|5342.18|5342.53|5341.93|26
1723194810000|2024-08-09 09:13:30|5342.53|5341.93|5343.28|5342.68|5343.28|5342.68|5342.53|5341.93|79
1723194820000|2024-08-09 09:13:40|5343.03|5342.43|5342.9|5342.3|5343.28|5342.68|5342.78|5342.18|24
1723194830000|2024-08-09 09:13:50|5343.03|5342.43|5342.53|5341.93|5343.03|5342.43|5342.53|5341.93|6
1723194840000|2024-08-09 09:14:00|5342.78|5342.18|5342.9|5342.3|5343.28|5342.68|5342.78|5342.18|11
1723194850000|2024-08-09 09:14:10|5343.03|5342.43|5343.65|5343.05|5343.65|5343.05|5343.03|5342.43|38
1723194860000|2024-08-09 09:14:20|5343.53|5342.93|5343.03|5342.43|5343.9|5343.3|5343.03|5342.43|111
1723194870000|2024-08-09 09:14:30|5342.9|5342.3|5342.78|5342.18|5343.03|5342.43|5342.78|5342.18|21
1723194880000|2024-08-09 09:14:40|5342.9|5342.3|5343.28|5342.68|5343.28|5342.68|5342.9|5342.3|5
1723194890000|2024-08-09 09:14:50|5343.03|5342.43|5343.03|5342.43|5343.53|5342.93|5343.03|5342.43|29
1723194900000|2024-08-09 09:15:00|5342.9|5342.3|5343.03|5342.43|5343.28|5342.68|5342.9|5342.3|16
1723194910000|2024-08-09 09:15:10|5342.9|5342.3|5343.03|5342.43|5343.03|5342.43|5342.9|5342.3|6
1723194920000|2024-08-09 09:15:20|5342.9|5342.3|5342.78|5342.18|5343.03|5342.43|5342.65|5342.05|25
1723194930000|2024-08-09 09:15:30|5343.03|5342.43|5343.03|5342.43|5343.03|5342.43|5342.9|5342.3|12
1723194940000|2024-08-09 09:15:40|5342.9|5342.3|5343.03|5342.43|5343.03|5342.43|5342.9|5342.3|0
1723194950000|2024-08-09 09:15:50|5343.28|5342.68|5343.53|5342.93|5343.53|5342.93|5343.28|5342.68|21
1723194960000|2024-08-09 09:16:00|5343.65|5343.05|5343.53|5342.93|5343.9|5343.3|5343.4|5342.8|56
1723194970000|2024-08-09 09:16:10|5343.78|5343.18|5343.53|5342.93|5343.78|5343.18|5343.4|5342.8|34
1723194980000|2024-08-09 09:16:20|5343.78|5343.18|5343.28|5342.68|5343.9|5343.3|5343.28|5342.68|26
1723194990000|2024-08-09 09:16:30|5343.53|5342.93|5343.9|5343.3|5344.03|5343.43|5343.4|5342.8|44
1723195000000|2024-08-09 09:16:40|5343.78|5343.18|5345.53|5344.93|5345.53|5344.93|5343.78|5343.18|132
1723195010000|2024-08-09 09:16:50|5345.4|5344.8|5344.65|5344.05|5345.4|5344.8|5344.53|5343.93|51
1723195020000|2024-08-09 09:17:00|5344.78|5344.18|5345.03|5344.43|5345.03|5344.43|5344.53|5343.93|25
1723195030000|2024-08-09 09:17:10|5344.9|5344.3|5345.03|5344.43|5345.15|5344.55|5344.9|5344.3|34
1723195040000|2024-08-09 09:17:20|5345.28|5344.68|5345.28|5344.68|5345.28|5344.68|5344.78|5344.18|50
1723195050000|2024-08-09 09:17:30|5345.15|5344.55|5345.03|5344.43|5345.28|5344.68|5345.03|5344.43|49
1723195060000|2024-08-09 09:17:40|5344.9|5344.3|5345.03|5344.43|5345.03|5344.43|5344.78|5344.18|30
1723195070000|2024-08-09 09:17:50|5345.28|5344.68|5345.28|5344.68|5345.28|5344.68|5345.28|5344.68|7
1723195080000|2024-08-09 09:18:00|5345.15|5344.55|5344.78|5344.18|5345.15|5344.55|5344.65|5344.05|40
1723195090000|2024-08-09 09:18:10|5345.03|5344.43|5344.9|5344.3|5345.03|5344.43|5344.53|5343.93|88
1723195100000|2024-08-09 09:18:20|5345.03|5344.43|5344.78|5344.18|5345.15|5344.55|5344.78|5344.18|83
1723195110000|2024-08-09 09:18:30|5344.65|5344.05|5344.4|5343.8|5344.78|5344.18|5344.28|5343.68|36
1723195120000|2024-08-09 09:18:40|5344.53|5343.93|5344.53|5343.93|5344.78|5344.18|5344.15|5343.55|94
1723195130000|2024-08-09 09:18:50|5344.65|5344.05|5344.65|5344.05|5344.9|5344.3|5344.53|5343.93|51
1723195140000|2024-08-09 09:19:00|5344.53|5343.93|5344.78|5344.18|5345.03|5344.43|5344.4|5343.8|95
1723195150000|2024-08-09 09:19:10|5346.28|5345.68|5345.78|5345.18|5346.28|5345.68|5345.78|5345.18|182
1723195160000|2024-08-09 09:19:20|5345.65|5345.05|5345.28|5344.68|5345.65|5345.05|5345.03|5344.43|132
1723195170000|2024-08-09 09:19:30|5345.4|5344.8|5345.53|5344.93|5345.53|5344.93|5345.28|5344.68|9
1723195180000|2024-08-09 09:19:40|5345.65|5345.05|5345.28|5344.68|5345.65|5345.05|5345.28|5344.68|20
1723195190000|2024-08-09 09:19:50|5345.53|5344.93|5345.4|5344.8|5345.53|5344.93|5345.4|5344.8|36
1723195200000|2024-08-09 09:20:00|5345.53|5344.93|5345.78|5345.18|5345.78|5345.18|5345.28|5344.68|14
1723195210000|2024-08-09 09:20:10|5346.03|5345.43|5346.03|5345.43|5346.03|5345.43|5345.78|5345.18|12
1723195220000|2024-08-09 09:20:20|5346.15|5345.55|5346.03|5345.43|5346.28|5345.68|5346.03|5345.43|13
1723195230000|2024-08-09 09:20:30|5346.28|5345.68|5346.15|5345.55|5346.28|5345.68|5346.03|5345.43|22
1723195240000|2024-08-09 09:20:40|5346.03|5345.43|5345.78|5345.18|5346.28|5345.68|5345.78|5345.18|18
1723195250000|2024-08-09 09:20:50|5345.65|5345.05|5344.78|5344.18|5345.78|5345.18|5344.78|5344.18|33
1723195260000|2024-08-09 09:21:00|5344.9|5344.3|5344.9|5344.3|5345.03|5344.43|5343.65|5343.05|351
1723195270000|2024-08-09 09:21:10|5344.78|5344.18|5344.4|5343.8|5344.9|5344.3|5344.4|5343.8|27
1723195280000|2024-08-09 09:21:20|5344.28|5343.68|5344.9|5344.3|5345.03|5344.43|5344.28|5343.68|20
1723195290000|2024-08-09 09:21:30|5344.78|5344.18|5344.53|5343.93|5345.03|5344.43|5344.53|5343.93|29
1723195300000|2024-08-09 09:21:40|5344.4|5343.8|5344.53|5343.93|5344.53|5343.93|5344.03|5343.43|91
1723195310000|2024-08-09 09:21:50|5344.15|5343.55|5344.15|5343.55|5344.28|5343.68|5344.03|5343.43|31
1723195320000|2024-08-09 09:22:00|5344.03|5343.43|5344.65|5344.05|5344.78|5344.18|5344.03|5343.43|50
1723195330000|2024-08-09 09:22:10|5344.53|5343.93|5344.53|5343.93|5344.65|5344.05|5344.53|5343.93|27
1723195340000|2024-08-09 09:22:20|5344.65|5344.05|5344.65|5344.05|5344.78|5344.18|5344.28|5343.68|71
1723195350000|2024-08-09 09:22:30|5344.78|5344.18|5344.53|5343.93|5344.78|5344.18|5344.53|5343.93|3
1723195360000|2024-08-09 09:22:40|5344.65|5344.05|5344.28|5343.68|5344.65|5344.05|5344.28|5343.68|12
1723195380000|2024-08-09 09:23:00|5344.03|5343.43|5344.9|5344.3|5345.03|5344.43|5344.03|5343.43|63
1723195390000|2024-08-09 09:23:10|5344.78|5344.18|5344.53|5343.93|5344.9|5344.3|5344.53|5343.93|12
1723195400000|2024-08-09 09:23:20|||||||||3
1723195410000|2024-08-09 09:23:30|5344.65|5344.05|5344.65|5344.05|5344.65|5344.05|5344.65|5344.05|6
1723195420000|2024-08-09 09:23:40|5344.78|5344.18|5344.65|5344.05|5345.03|5344.43|5344.53|5343.93|19
1723195430000|2024-08-09 09:23:50|5344.78|5344.18|5345.03|5344.43|5345.15|5344.55|5344.78|5344.18|9
1723195440000|2024-08-09 09:24:00|5344.53|5343.93|5344.53|5343.93|5344.78|5344.18|5344.28|5343.68|60
1723195450000|2024-08-09 09:24:10|5344.78|5344.18|5344.9|5344.3|5344.9|5344.3|5344.78|5344.18|14
1723195460000|2024-08-09 09:24:20|5344.78|5344.18|5344.9|5344.3|5345.03|5344.43|5344.78|5344.18|5
1723195470000|2024-08-09 09:24:30|5344.78|5344.18|5344.78|5344.18|5344.78|5344.18|5344.78|5344.18|7
1723195480000|2024-08-09 09:24:40|5344.9|5344.3|5345.15|5344.55|5345.28|5344.68|5344.78|5344.18|10
1723195490000|2024-08-09 09:24:50|5345.28|5344.68|5345.28|5344.68|5345.53|5344.93|5345.28|5344.68|50
1723195500000|2024-08-09 09:25:00|5345.15|5344.55|5345.03|5344.43|5345.15|5344.55|5344.9|5344.3|16
1723195510000|2024-08-09 09:25:10|5345.28|5344.68|5344.78|5344.18|5345.28|5344.68|5344.78|5344.18|14
1723195520000|2024-08-09 09:25:20|5344.65|5344.05|5344.78|5344.18|5344.78|5344.18|5344.4|5343.8|39
1723195530000|2024-08-09 09:25:30|5344.65|5344.05|5344.4|5343.8|5344.65|5344.05|5344.28|5343.68|13
1723195540000|2024-08-09 09:25:40|5344.53|5343.93|5344.78|5344.18|5344.9|5344.3|5344.53|5343.93|8
1723195550000|2024-08-09 09:25:50|5344.9|5344.3|5344.9|5344.3|5345.03|5344.43|5344.78|5344.18|12
1723195560000|2024-08-09 09:26:00|5345.03|5344.43|5345.03|5344.43|5345.03|5344.43|5344.78|5344.18|3
1723195570000|2024-08-09 09:26:10|5344.9|5344.3|5344.78|5344.18|5344.9|5344.3|5344.65|5344.05|5
1723195580000|2024-08-09 09:26:20|5344.9|5344.3|5344.78|5344.18|5344.9|5344.3|5344.78|5344.18|13
1723195590000|2024-08-09 09:26:30|5344.9|5344.3|5344.53|5343.93|5344.9|5344.3|5344.4|5343.8|9
1723195600000|2024-08-09 09:26:40|5344.65|5344.05|5344.9|5344.3|5345.03|5344.43|5344.65|5344.05|14
1723195610000|2024-08-09 09:26:50|5345.03|5344.43|5345.03|5344.43|5345.03|5344.43|5345.03|5344.43|0
1723195620000|2024-08-09 09:27:00|5345.28|5344.68|5344.9|5344.3|5345.28|5344.68|5344.78|5344.18|8
1723195630000|2024-08-09 09:27:10|5344.78|5344.18|5344.28|5343.68|5344.9|5344.3|5344.28|5343.68|37
1723195640000|2024-08-09 09:27:20|5344.03|5343.43|5344.4|5343.8|5344.53|5343.93|5344.03|5343.43|56
1723195650000|2024-08-09 09:27:30|5344.53|5343.93|5344.28|5343.68|5344.53|5343.93|5344.28|5343.68|14
1723195660000|2024-08-09 09:27:40|5344.15|5343.55|5344.15|5343.55|5344.15|5343.55|5344.03|5343.43|38
1723195670000|2024-08-09 09:27:50|5344.03|5343.43|5344.65|5344.05|5344.78|5344.18|5344.03|5343.43|35
1723195680000|2024-08-09 09:28:00|5344.78|5344.18|5344.65|5344.05|5344.78|5344.18|5344.53|5343.93|26
1723195690000|2024-08-09 09:28:10|5344.53|5343.93|5344.53|5343.93|5344.65|5344.05|5344.53|5343.93|15
1723195700000|2024-08-09 09:28:20|5344.65|5344.05|5344.53|5343.93|5345.03|5344.43|5344.53|5343.93|35
1723195710000|2024-08-09 09:28:30|5344.78|5344.18|5344.53|5343.93|5344.78|5344.18|5344.53|5343.93|4
1723195720000|2024-08-09 09:28:40|5344.65|5344.05|5345.03|5344.43|5345.03|5344.43|5344.53|5343.93|10
1723195730000|2024-08-09 09:28:50|5344.9|5344.3|5344.65|5344.05|5344.9|5344.3|5344.53|5343.93|33
1723195740000|2024-08-09 09:29:00|5344.53|5343.93|5344.53|5343.93|5345.03|5344.43|5344.03|5343.43|118
1723195750000|2024-08-09 09:29:10|5344.65|5344.05|5344.28|5343.68|5344.78|5344.18|5344.28|5343.68|100
1723195760000|2024-08-09 09:29:20|5344.15|5343.55|5344.28|5343.68|5344.4|5343.8|5344.03|5343.43|28
1723195770000|2024-08-09 09:29:30|5344.03|5343.43|5342.9|5342.3|5344.53|5343.93|5342.9|5342.3|148
1723195780000|2024-08-09 09:29:40|5342.65|5342.05|5344.78|5344.18|5344.9|5344.3|5342.65|5342.05|321
1723195790000|2024-08-09 09:29:50|5344.65|5344.05|5344.4|5343.8|5344.78|5344.18|5344.28|5343.68|36
1723195800000|2024-08-09 09:30:00|5344.28|5343.68|5344.15|5343.55|5344.4|5343.8|5343.78|5343.18|181
1723195810000|2024-08-09 09:30:10|5344.28|5343.68|5344.28|5343.68|5344.78|5344.18|5344.28|5343.68|43
1723195820000|2024-08-09 09:30:20|5344.4|5343.8|5344.4|5343.8|5344.4|5343.8|5344.03|5343.43|59
1723195830000|2024-08-09 09:30:30|5344.53|5343.93|5342.53|5341.93|5344.53|5343.93|5342.53|5341.93|124
1723195840000|2024-08-09 09:30:40|5342.03|5341.43|5343.53|5342.93|5343.53|5342.93|5341.9|5341.3|287
1723195850000|2024-08-09 09:30:50|5343.65|5343.05|5342.65|5342.05|5343.78|5343.18|5342.65|5342.05|77
1723195860000|2024-08-09 09:31:00|5342.78|5342.18|5343.03|5342.43|5343.28|5342.68|5342.78|5342.18|36
1723195870000|2024-08-09 09:31:10|5343.15|5342.55|5343.03|5342.43|5343.28|5342.68|5343.03|5342.43|14
1723195880000|2024-08-09 09:31:20|5342.9|5342.3|5343.78|5343.18|5343.78|5343.18|5342.9|5342.3|21
1723195890000|2024-08-09 09:31:30|5343.65|5343.05|5343.65|5343.05|5343.65|5343.05|5343.53|5342.93|7
1723195900000|2024-08-09 09:31:40|5343.78|5343.18|5343.4|5342.8|5343.78|5343.18|5342.9|5342.3|39
1723195910000|2024-08-09 09:31:50|5343.28|5342.68|5343.03|5342.43|5343.28|5342.68|5343.03|5342.43|4
1723195920000|2024-08-09 09:32:00|5342.9|5342.3|5342.78|5342.18|5342.9|5342.3|5342.78|5342.18|20
1723195930000|2024-08-09 09:32:10|5342.53|5341.93|5342.78|5342.18|5342.9|5342.3|5342.53|5341.93|12
1723195940000|2024-08-09 09:32:20|5342.65|5342.05|5342.78|5342.18|5342.78|5342.18|5342.53|5341.93|12
1723195950000|2024-08-09 09:32:30|5342.65|5342.05|5342.53|5341.93|5342.78|5342.18|5342.53|5341.93|18
1723195960000|2024-08-09 09:32:40|5342.65|5342.05|5342.78|5342.18|5342.78|5342.18|5342.53|5341.93|55
1723195970000|2024-08-09 09:32:50|5342.9|5342.3|5342.78|5342.18|5343.03|5342.43|5342.53|5341.93|21
1723195980000|2024-08-09 09:33:00|5342.9|5342.3|5342.28|5341.68|5342.9|5342.3|5342.28|5341.68|71
1723195990000|2024-08-09 09:33:10|5342.4|5341.8|5342.78|5342.18|5342.78|5342.18|5342.28|5341.68|79
1723196000000|2024-08-09 09:33:20|5342.53|5341.93|5342.53|5341.93|5342.78|5342.18|5342.53|5341.93|54
1723196010000|2024-08-09 09:33:30|5342.4|5341.8|5342.53|5341.93|5342.53|5341.93|5342.28|5341.68|52
1723196020000|2024-08-09 09:33:40|5342.4|5341.8|5343.03|5342.43|5343.03|5342.43|5341.03|5340.43|366
1723196030000|2024-08-09 09:33:50|5342.78|5342.18|5342.9|5342.3|5343.03|5342.43|5342.65|5342.05|54
1723196040000|2024-08-09 09:34:00|5342.78|5342.18|5342.15|5341.55|5342.9|5342.3|5342.15|5341.55|38
1723196050000|2024-08-09 09:34:10|5341.03|5340.43|5341.28|5340.68|5341.28|5340.68|5340.15|5339.55|385
1723196060000|2024-08-09 09:34:20|5341.4|5340.8|5341.65|5341.05|5341.78|5341.18|5341.4|5340.8|92
1723196070000|2024-08-09 09:34:30|5341.53|5340.93|5341.53|5340.93|5341.78|5341.18|5341.53|5340.93|66
1723196080000|2024-08-09 09:34:40|5341.65|5341.05|5341.28|5340.68|5341.65|5341.05|5341.28|5340.68|19
1723196090000|2024-08-09 09:34:50|5341.53|5340.93|5341.03|5340.43|5341.53|5340.93|5341.03|5340.43|62
1723196100000|2024-08-09 09:35:00|5341.15|5340.55|5341.03|5340.43|5341.28|5340.68|5341.03|5340.43|48
1723196110000|2024-08-09 09:35:10|5341.4|5340.8|5341.65|5341.05|5342.03|5341.43|5341.4|5340.8|33
1723196120000|2024-08-09 09:35:20|5341.78|5341.18|5342.03|5341.43|5342.28|5341.68|5341.78|5341.18|43
1723196130000|2024-08-09 09:35:30|5341.65|5341.05|5342.28|5341.68|5342.28|5341.68|5341.53|5340.93|32
1723196140000|2024-08-09 09:35:40|5342.03|5341.43|5342.15|5341.55|5342.28|5341.68|5342.03|5341.43|61
1723196150000|2024-08-09 09:35:50|5342.28|5341.68|5342.53|5341.93|5342.53|5341.93|5342.15|5341.55|16
1723196160000|2024-08-09 09:36:00|5342.4|5341.8|5341.9|5341.3|5342.4|5341.8|5341.78|5341.18|34
1723196170000|2024-08-09 09:36:10|5341.78|5341.18|5341.78|5341.18|5341.78|5341.18|5341.65|5341.05|2
1723196180000|2024-08-09 09:36:20|5342.03|5341.43|5342.03|5341.43|5342.03|5341.43|5341.78|5341.18|16
1723196190000|2024-08-09 09:36:30|5342.53|5341.93|5342.53|5341.93|5342.78|5342.18|5342.53|5341.93|35
1723196200000|2024-08-09 09:36:40|5342.65|5342.05|5342.78|5342.18|5342.78|5342.18|5342.53|5341.93|14
1723196210000|2024-08-09 09:36:50|5342.53|5341.93|5342.03|5341.43|5342.53|5341.93|5341.78|5341.18|78
1723196220000|2024-08-09 09:37:00|5341.9|5341.3|5341.78|5341.18|5341.9|5341.3|5341.78|5341.18|30
1723196230000|2024-08-09 09:37:10|5341.28|5340.68|5341.28|5340.68|5341.28|5340.68|5341.15|5340.55|35
1723196240000|2024-08-09 09:37:20|5341.53|5340.93|5341.53|5340.93|5341.65|5341.05|5341.15|5340.55|46
1723196250000|2024-08-09 09:37:30|5341.65|5341.05|5342.28|5341.68|5342.28|5341.68|5341.65|5341.05|30
1723196260000|2024-08-09 09:37:40|5342.15|5341.55|5341.78|5341.18|5342.15|5341.55|5341.78|5341.18|25
1723196270000|2024-08-09 09:37:50|5341.9|5341.3|5341.03|5340.43|5341.9|5341.3|5341.03|5340.43|32
1723196280000|2024-08-09 09:38:00|5341.28|5340.68|5341.03|5340.43|5341.28|5340.68|5340.78|5340.18|33
1723196290000|2024-08-09 09:38:10|5340.9|5340.3|5341.15|5340.55|5341.15|5340.55|5340.78|5340.18|10
1723196300000|2024-08-09 09:38:20|5341.03|5340.43|5341.15|5340.55|5341.28|5340.68|5341.03|5340.43|14
1723196310000|2024-08-09 09:38:30|5341.03|5340.43|5341.53|5340.93|5341.65|5341.05|5341.03|5340.43|49
1723196320000|2024-08-09 09:38:40|5341.65|5341.05|5341.65|5341.05|5342.03|5341.43|5341.65|5341.05|43
1723196330000|2024-08-09 09:38:50|5341.78|5341.18|5342.53|5341.93|5342.53|5341.93|5341.78|5341.18|40
1723196340000|2024-08-09 09:39:00|5342.78|5342.18|5343.03|5342.43|5343.28|5342.68|5342.78|5342.18|84
1723196350000|2024-08-09 09:39:10|5342.9|5342.3|5343.03|5342.43|5343.03|5342.43|5342.78|5342.18|21
1723196360000|2024-08-09 09:39:20|5342.9|5342.3|5342.78|5342.18|5342.9|5342.3|5342.78|5342.18|34
1723196370000|2024-08-09 09:39:30|5342.65|5342.05|5343.03|5342.43|5343.03|5342.43|5342.65|5342.05|11
1723196380000|2024-08-09 09:39:40|5342.9|5342.3|5342.78|5342.18|5343.03|5342.43|5342.78|5342.18|14
1723196390000|2024-08-09 09:39:50|5342.65|5342.05|5342.78|5342.18|5342.78|5342.18|5342.65|5342.05|6
1723196400000|2024-08-09 09:40:00|5342.65|5342.05|5341.78|5341.18|5342.65|5342.05|5341.53|5340.93|65
1723196410000|2024-08-09 09:40:10|5342.03|5341.43|5342.15|5341.55|5342.4|5341.8|5341.78|5341.18|19
1723196420000|2024-08-09 09:40:20|5342.03|5341.43|5341.53|5340.93|5342.03|5341.43|5341.53|5340.93|68
1723196430000|2024-08-09 09:40:30|5341.4|5340.8|5341.03|5340.43|5341.53|5340.93|5341.03|5340.43|21
1723196440000|2024-08-09 09:40:40|5341.15|5340.55|5341.03|5340.43|5341.28|5340.68|5341.03|5340.43|13
1723196450000|2024-08-09 09:40:50|5341.15|5340.55|5341.53|5340.93|5341.78|5341.18|5341.15|5340.55|22
1723196460000|2024-08-09 09:41:00|5341.65|5341.05|5341.78|5341.18|5341.78|5341.18|5341.53|5340.93|5
1723196470000|2024-08-09 09:41:10|5341.53|5340.93|5341.03|5340.43|5341.53|5340.93|5340.9|5340.3|27
1723196480000|2024-08-09 09:41:20|5341.15|5340.55|5341.15|5340.55|5341.15|5340.55|5341.03|5340.43|10
1723196490000|2024-08-09 09:41:30|5341.28|5340.68|5341.03|5340.43|5341.28|5340.68|5340.9|5340.3|23
1723196500000|2024-08-09 09:41:40|5341.15|5340.55|5341.03|5340.43|5341.28|5340.68|5341.03|5340.43|25
1723196510000|2024-08-09 09:41:50|5340.9|5340.3|5340.78|5340.18|5340.9|5340.3|5340.78|5340.18|9
1723196520000|2024-08-09 09:42:00|5340.9|5340.3|5340.78|5340.18|5340.9|5340.3|5340.78|5340.18|8
1723196530000|2024-08-09 09:42:10|5340.9|5340.3|5341.03|5340.43|5341.03|5340.43|5340.9|5340.3|14
1723196540000|2024-08-09 09:42:20|5341.28|5340.68|5341.03|5340.43|5341.4|5340.8|5340.78|5340.18|35
1723196550000|2024-08-09 09:42:30|5340.9|5340.3|5340.28|5339.68|5340.9|5340.3|5340.28|5339.68|105
1723196560000|2024-08-09 09:42:40|5341.03|5340.43|5340.78|5340.18|5341.03|5340.43|5340.78|5340.18|241
1723196570000|2024-08-09 09:42:50|5341.03|5340.43|5341.03|5340.43|5341.03|5340.43|5341.03|5340.43|19
1723196580000|2024-08-09 09:43:00|5340.78|5340.18|5340.9|5340.3|5340.9|5340.3|5340.78|5340.18|10
1723196590000|2024-08-09 09:43:10|5340.78|5340.18|5340.78|5340.18|5340.78|5340.18|5340.78|5340.18|0
1723196600000|2024-08-09 09:43:20|5340.9|5340.3|5340.9|5340.3|5340.9|5340.3|5340.78|5340.18|16
1723196610000|2024-08-09 09:43:30|5341.03|5340.43|5340.78|5340.18|5341.03|5340.43|5340.78|5340.18|13
1723196620000|2024-08-09 09:43:40|5340.9|5340.3|5341.78|5341.18|5341.78|5341.18|5340.78|5340.18|52
1723196630000|2024-08-09 09:43:50|5341.53|5340.93|5341.4|5340.8|5341.78|5341.18|5341.28|5340.68|51
1723196640000|2024-08-09 09:44:00|5341.28|5340.68|5341.28|5340.68|5341.53|5340.93|5341.28|5340.68|11
1723196650000|2024-08-09 09:44:10|5341.4|5340.8|5340.78|5340.18|5341.4|5340.8|5340.53|5339.93|156
1723196660000|2024-08-09 09:44:20|5340.28|5339.68|5340.65|5340.05|5340.78|5340.18|5340.28|5339.68|407
1723196670000|2024-08-09 09:44:30|5340.78|5340.18|5340.53|5339.93|5341.03|5340.43|5340.53|5339.93|47
1723196680000|2024-08-09 09:44:40|5340.65|5340.05|5340.78|5340.18|5340.9|5340.3|5340.53|5339.93|32
1723196690000|2024-08-09 09:44:50|5340.9|5340.3|5340.78|5340.18|5340.9|5340.3|5340.78|5340.18|18
1723196700000|2024-08-09 09:45:00|5341.03|5340.43|5340.78|5340.18|5341.28|5340.68|5340.78|5340.18|202
1723196710000|2024-08-09 09:45:10|5340.9|5340.3|5341.03|5340.43|5341.53|5340.93|5340.9|5340.3|47
1723196720000|2024-08-09 09:45:20|5340.65|5340.05|5341.03|5340.43|5341.03|5340.43|5340.53|5339.93|50
1723196730000|2024-08-09 09:45:30|5340.9|5340.3|5340.78|5340.18|5341.28|5340.68|5340.78|5340.18|36
1723196740000|2024-08-09 09:45:40|5340.9|5340.3|5340.65|5340.05|5340.9|5340.3|5340.53|5339.93|44
1723196750000|2024-08-09 09:45:50|5340.53|5339.93|5340.53|5339.93|5340.65|5340.05|5340.53|5339.93|22
1723196760000|2024-08-09 09:46:00|5340.65|5340.05|5340.53|5339.93|5340.78|5340.18|5340.53|5339.93|26
1723196770000|2024-08-09 09:46:10|5340.65|5340.05|5340.53|5339.93|5340.78|5340.18|5340.53|5339.93|25
1723196780000|2024-08-09 09:46:20|||||||||17
1723196790000|2024-08-09 09:46:30|||||||||1
1723196800000|2024-08-09 09:46:40|5340.4|5339.8|5340.28|5339.68|5340.4|5339.8|5340.28|5339.68|49
1723196810000|2024-08-09 09:46:50|5340.4|5339.8|5340.28|5339.68|5340.4|5339.8|5340.28|5339.68|15
1723196820000|2024-08-09 09:47:00|5339.9|5339.3|5337.03|5336.43|5339.9|5339.3|5337.03|5336.43|698
1723196830000|2024-08-09 09:47:10|5337.53|5336.93|5336.28|5335.68|5337.53|5336.93|5336.03|5335.43|228
1723196840000|2024-08-09 09:47:20|5336.78|5336.18|5336.65|5336.05|5337.03|5336.43|5336.65|5336.05|91
1723196850000|2024-08-09 09:47:30|5336.53|5335.93|5337.03|5336.43|5337.28|5336.68|5336.53|5335.93|99
1723196860000|2024-08-09 09:47:40|5337.15|5336.55|5337.28|5336.68|5337.4|5336.8|5337.15|5336.55|45
1723196870000|2024-08-09 09:47:50|5337.03|5336.43|5336.78|5336.18|5337.03|5336.43|5336.53|5335.93|27
1723196880000|2024-08-09 09:48:00|5336.9|5336.3|5336.4|5335.8|5337.03|5336.43|5336.28|5335.68|120
1723196890000|2024-08-09 09:48:10|5336.53|5335.93|5335.78|5335.18|5336.53|5335.93|5335.78|5335.18|50
1723196900000|2024-08-09 09:48:20|5335.65|5335.05|5335.78|5335.18|5336.03|5335.43|5335.53|5334.93|145
1723196910000|2024-08-09 09:48:30|5335.65|5335.05|5336.03|5335.43|5336.03|5335.43|5335.53|5334.93|24
1723196920000|2024-08-09 09:48:40|5336.15|5335.55|5336.03|5335.43|5336.28|5335.68|5335.9|5335.3|27
1723196930000|2024-08-09 09:48:50|5335.78|5335.18|5335.78|5335.18|5335.9|5335.3|5335.78|5335.18|15
1723196940000|2024-08-09 09:49:00|5335.9|5335.3|5336.03|5335.43|5336.28|5335.68|5335.9|5335.3|11
1723196950000|2024-08-09 09:49:10|5336.15|5335.55|5336.53|5335.93|5336.78|5336.18|5336.15|5335.55|106
1723196960000|2024-08-09 09:49:20|5336.78|5336.18|5336.4|5335.8|5336.78|5336.18|5336.4|5335.8|22
1723196970000|2024-08-09 09:49:30|5336.53|5335.93|5335.53|5334.93|5336.53|5335.93|5335.4|5334.8|32
1723196980000|2024-08-09 09:49:40|5335.78|5335.18|5335.78|5335.18|5335.78|5335.18|5335.53|5334.93|19
1723196990000|2024-08-09 09:49:50|5336.03|5335.43|5336.03|5335.43|5336.28|5335.68|5336.03|5335.43|18
1723197000000|2024-08-09 09:50:00|5336.28|5335.68|5336.9|5336.3|5336.9|5336.3|5336.28|5335.68|31
1723197010000|2024-08-09 09:50:10|5337.03|5336.43|5338.28|5337.68|5338.28|5337.68|5337.03|5336.43|94
1723197020000|2024-08-09 09:50:20|5338.03|5337.43|5337.9|5337.3|5338.28|5337.68|5337.78|5337.18|79
1723197030000|2024-08-09 09:50:30|5338.03|5337.43|5338.53|5337.93|5338.53|5337.93|5337.78|5337.18|60
1723197040000|2024-08-09 09:50:40|5338.4|5337.8|5338.03|5337.43|5338.4|5337.8|5338.03|5337.43|45
1723197050000|2024-08-09 09:50:50|5337.78|5337.18|5337.28|5336.68|5337.78|5337.18|5337.03|5336.43|103
1723197060000|2024-08-09 09:51:00|5337.53|5336.93|5337.53|5336.93|5337.65|5337.05|5337.28|5336.68|44
1723197070000|2024-08-09 09:51:10|5337.4|5336.8|5337.28|5336.68|5337.4|5336.8|5337.03|5336.43|26
1723197080000|2024-08-09 09:51:20|5337.4|5336.8|5337.15|5336.55|5337.4|5336.8|5337.15|5336.55|17
1723197090000|2024-08-09 09:51:30|5337.28|5336.68|5337.9|5337.3|5338.03|5337.43|5337.15|5336.55|24
1723197100000|2024-08-09 09:51:40|5337.78|5337.18|5337.78|5337.18|5337.9|5337.3|5337.65|5337.05|52
1723197110000|2024-08-09 09:51:50|5337.9|5337.3|5338.28|5337.68|5338.53|5337.93|5337.78|5337.18|22
1723197120000|2024-08-09 09:52:00|5338.53|5337.93|5338.28|5337.68|5338.53|5337.93|5338.03|5337.43|40
1723197130000|2024-08-09 09:52:10|5338.53|5337.93|5337.9|5337.3|5338.53|5337.93|5337.9|5337.3|33
1723197140000|2024-08-09 09:52:20|5338.03|5337.43|5338.28|5337.68|5338.28|5337.68|5338.03|5337.43|6
1723197150000|2024-08-09 09:52:30|5338.4|5337.8|5338.4|5337.8|5338.53|5337.93|5338.28|5337.68|19
1723197160000|2024-08-09 09:52:40|5338.28|5337.68|5338.4|5337.8|5338.53|5337.93|5338.28|5337.68|22
1723197170000|2024-08-09 09:52:50|5338.53|5337.93|5340.15|5339.55|5340.28|5339.68|5338.53|5337.93|131
1723197180000|2024-08-09 09:53:00|5340.28|5339.68|5340.53|5339.93|5340.53|5339.93|5340.03|5339.43|106
1723197190000|2024-08-09 09:53:10|5340.4|5339.8|5340.53|5339.93|5340.53|5339.93|5340.03|5339.43|29
1723197200000|2024-08-09 09:53:20|5340.65|5340.05|5341.28|5340.68|5341.28|5340.68|5340.53|5339.93|55
1723197210000|2024-08-09 09:53:30|5341.53|5340.93|5341.28|5340.68|5341.53|5340.93|5341.28|5340.68|36
1723197220000|2024-08-09 09:53:40|5341.4|5340.8|5340.78|5340.18|5341.65|5341.05|5340.78|5340.18|53
1723197230000|2024-08-09 09:53:50|5340.9|5340.3|5340.78|5340.18|5340.9|5340.3|5340.78|5340.18|20
1723197240000|2024-08-09 09:54:00|5340.9|5340.3|5341.28|5340.68|5341.53|5340.93|5340.9|5340.3|41
1723197250000|2024-08-09 09:54:10|5340.78|5340.18|5340.78|5340.18|5340.78|5340.18|5340.53|5339.93|29
1723197260000|2024-08-09 09:54:20|5340.65|5340.05|5340.78|5340.18|5340.78|5340.18|5340.53|5339.93|6
1723197270000|2024-08-09 09:54:30|5340.9|5340.3|5340.78|5340.18|5341.03|5340.43|5340.4|5339.8|54
1723197280000|2024-08-09 09:54:40|5340.9|5340.3|5341.15|5340.55|5341.28|5340.68|5340.78|5340.18|37
1723197290000|2024-08-09 09:54:50|5341.03|5340.43|5340.78|5340.18|5341.03|5340.43|5340.53|5339.93|22
1723197300000|2024-08-09 09:55:00|5341.03|5340.43|5342.15|5341.55|5342.15|5341.55|5341.03|5340.43|27
1723197310000|2024-08-09 09:55:10|5342.28|5341.68|5342.4|5341.8|5342.65|5342.05|5342.28|5341.68|17
1723197320000|2024-08-09 09:55:20|5342.28|5341.68|5341.78|5341.18|5342.28|5341.68|5341.53|5340.93|34
1723197330000|2024-08-09 09:55:30|5342.03|5341.43|5341.78|5341.18|5342.03|5341.43|5341.53|5340.93|50
1723197340000|2024-08-09 09:55:40|5341.9|5341.3|5342.03|5341.43|5342.03|5341.43|5341.65|5341.05|40
1723197350000|2024-08-09 09:55:50|5341.9|5341.3|5341.03|5340.43|5341.9|5341.3|5340.78|5340.18|81
1723197360000|2024-08-09 09:56:00|5341.28|5340.68|5341.53|5340.93|5341.53|5340.93|5340.78|5340.18|42
1723197370000|2024-08-09 09:56:10|5341.65|5341.05|5341.28|5340.68|5341.65|5341.05|5341.28|5340.68|12
1723197380000|2024-08-09 09:56:20|5341.4|5340.8|5342.03|5341.43|5342.15|5341.55|5341.28|5340.68|18
1723197390000|2024-08-09 09:56:30|5342.15|5341.55|5342.03|5341.43|5342.28|5341.68|5341.9|5341.3|27
1723197400000|2024-08-09 09:56:40|5341.9|5341.3|5341.65|5341.05|5342.03|5341.43|5341.65|5341.05|25
1723197410000|2024-08-09 09:56:50|5341.78|5341.18|5341.28|5340.68|5341.78|5341.18|5341.28|5340.68|46
1723197420000|2024-08-09 09:57:00|5341.4|5340.8|5341.03|5340.43|5341.53|5340.93|5340.9|5340.3|24
1723197430000|2024-08-09 09:57:10|5340.9|5340.3|5340.78|5340.18|5341.28|5340.68|5340.65|5340.05|35
1723197440000|2024-08-09 09:57:20|5340.9|5340.3|5340.9|5340.3|5340.9|5340.3|5340.78|5340.18|11
1723197450000|2024-08-09 09:57:30|5341.03|5340.43|5340.78|5340.18|5341.03|5340.43|5340.78|5340.18|17
1723197460000|2024-08-09 09:57:40|5340.9|5340.3|5340.78|5340.18|5341.28|5340.68|5340.53|5339.93|12
1723197470000|2024-08-09 09:57:50|5341.03|5340.43|5341.15|5340.55|5341.15|5340.55|5341.03|5340.43|11
1723197480000|2024-08-09 09:58:00|5341.28|5340.68|5340.78|5340.18|5341.28|5340.68|5340.78|5340.18|21
1723197490000|2024-08-09 09:58:10|5340.9|5340.3|5340.78|5340.18|5340.9|5340.3|5340.78|5340.18|42
1723197500000|2024-08-09 09:58:20|5340.65|5340.05|5340.78|5340.18|5340.78|5340.18|5340.53|5339.93|19
1723197510000|2024-08-09 09:58:30|5340.9|5340.3|5341.28|5340.68|5341.53|5340.93|5340.9|5340.3|38
1723197520000|2024-08-09 09:58:40|5341.4|5340.8|5341.28|5340.68|5341.65|5341.05|5341.28|5340.68|7
1723197530000|2024-08-09 09:58:50|5341.53|5340.93|5341.53|5340.93|5341.53|5340.93|5341.03|5340.43|36
1723197540000|2024-08-09 09:59:00|5341.65|5341.05|5340.78|5340.18|5341.65|5341.05|5340.53|5339.93|71
1723197550000|2024-08-09 09:59:10|5341.15|5340.55|5341.53|5340.93|5341.53|5340.93|5341.03|5340.43|52
1723197560000|2024-08-09 09:59:20|5341.28|5340.68|5340.78|5340.18|5341.28|5340.68|5340.78|5340.18|21
1723197570000|2024-08-09 09:59:30|5340.9|5340.3|5341.03|5340.43|5341.03|5340.43|5340.9|5340.3|20
1723197580000|2024-08-09 09:59:40|5340.9|5340.3|5340.9|5340.3|5341.28|5340.68|5340.9|5340.3|29
1723197590000|2024-08-09 09:59:50|5340.78|5340.18|5340.53|5339.93|5340.78|5340.18|5340.53|5339.93|11
1723197600000|2024-08-09 10:00:00|5340.78|5340.18|5339.78|5339.18|5340.78|5340.18|5339.78|5339.18|42
1723197610000|2024-08-09 10:00:10|5340.03|5339.43|5339.03|5338.43|5340.03|5339.43|5339.03|5338.43|90
1723197620000|2024-08-09 10:00:20|5339.15|5338.55|5339.28|5338.68|5339.28|5338.68|5339.15|5338.55|5
1723197630000|2024-08-09 10:00:30|5339.03|5338.43|5338.65|5338.05|5339.03|5338.43|5338.53|5337.93|42
1723197640000|2024-08-09 10:00:40|5338.53|5337.93|5338.78|5338.18|5338.78|5338.18|5338.53|5337.93|11
1723197650000|2024-08-09 10:00:50|5338.53|5337.93|5338.78|5338.18|5338.78|5338.18|5338.53|5337.93|7
1723197660000|2024-08-09 10:01:00|5338.65|5338.05|5339.65|5339.05|5339.78|5339.18|5338.65|5338.05|50
1723197670000|2024-08-09 10:01:10|5339.78|5339.18|5339.03|5338.43|5339.78|5339.18|5339.03|5338.43|24
1723197680000|2024-08-09 10:01:20|5338.9|5338.3|5338.53|5337.93|5338.9|5338.3|5338.53|5337.93|18
1723197690000|2024-08-09 10:01:30|5338.78|5338.18|5338.78|5338.18|5339.03|5338.43|5338.78|5338.18|27
1723197700000|2024-08-09 10:01:40|5338.65|5338.05|5338.53|5337.93|5338.65|5338.05|5338.53|5337.93|12
1723197710000|2024-08-09 10:01:50|5338.65|5338.05|5339.15|5338.55|5339.15|5338.55|5338.65|5338.05|46
1723197720000|2024-08-09 10:02:00|5339.03|5338.43|5338.65|5338.05|5339.03|5338.43|5338.53|5337.93|14
1723197730000|2024-08-09 10:02:10|5338.53|5337.93|5337.28|5336.68|5338.53|5337.93|5337.03|5336.43|92
1723197740000|2024-08-09 10:02:20|5337.03|5336.43|5337.53|5336.93|5337.53|5336.93|5337.03|5336.43|17
1723197750000|2024-08-09 10:02:30|5337.4|5336.8|5336.03|5335.43|5337.78|5337.18|5336.03|5335.43|117
1723197760000|2024-08-09 10:02:40|5336.15|5335.55|5336.28|5335.68|5336.4|5335.8|5336.03|5335.43|60
1723197770000|2024-08-09 10:02:50|5336.03|5335.43|5336.28|5335.68|5336.28|5335.68|5336.03|5335.43|32
1723197780000|2024-08-09 10:03:00|5336.03|5335.43|5336.53|5335.93|5336.78|5336.18|5335.65|5335.05|84
1723197790000|2024-08-09 10:03:10|5336.28|5335.68|5336.03|5335.43|5336.28|5335.68|5336.03|5335.43|9
1723197800000|2024-08-09 10:03:20|5335.53|5334.93|5334.78|5334.18|5335.53|5334.93|5334.53|5333.93|150
1723197810000|2024-08-09 10:03:30|5335.03|5334.43|5334.9|5334.3|5335.03|5334.43|5334.78|5334.18|99
1723197820000|2024-08-09 10:03:40|5335.03|5334.43|5335.28|5334.68|5335.28|5334.68|5335.03|5334.43|7
1723197830000|2024-08-09 10:03:50|5335.03|5334.43|5335.4|5334.8|5335.53|5334.93|5334.9|5334.3|34
1723197840000|2024-08-09 10:04:00|5335.53|5334.93|5335.03|5334.43|5335.78|5335.18|5335.03|5334.43|33
1723197850000|2024-08-09 10:04:10|5334.78|5334.18|5335.03|5334.43|5335.28|5334.68|5334.65|5334.05|30
1723197860000|2024-08-09 10:04:20|5335.15|5334.55|5334.9|5334.3|5335.28|5334.68|5334.9|5334.3|20
1723197870000|2024-08-09 10:04:30|5334.78|5334.18|5334.28|5333.68|5334.78|5334.18|5334.28|5333.68|73
1723197880000|2024-08-09 10:04:40|5334.15|5333.55|5334.28|5333.68|5334.28|5333.68|5334.03|5333.43|26
1723197890000|2024-08-09 10:04:50|5334.03|5333.43|5334.03|5333.43|5334.15|5333.55|5333.65|5333.05|68
1723197900000|2024-08-09 10:05:00|5334.15|5333.55|5334.65|5334.05|5334.65|5334.05|5334.15|5333.55|35
1723197910000|2024-08-09 10:05:10|5334.78|5334.18|5335.53|5334.93|5335.53|5334.93|5334.78|5334.18|21
1723197920000|2024-08-09 10:05:20|5335.65|5335.05|5335.28|5334.68|5335.65|5335.05|5335.03|5334.43|15
1723197930000|2024-08-09 10:05:30|5335.4|5334.8|5335.28|5334.68|5335.4|5334.8|5335.28|5334.68|1
1723197940000|2024-08-09 10:05:40|5335.53|5334.93|5335.78|5335.18|5336.03|5335.43|5335.28|5334.68|53
1723197950000|2024-08-09 10:05:50|5335.9|5335.3|5335.53|5334.93|5335.9|5335.3|5335.53|5334.93|15
1723197960000|2024-08-09 10:06:00|5335.78|5335.18|5335.03|5334.43|5335.9|5335.3|5335.03|5334.43|55
1723197970000|2024-08-09 10:06:10|5335.28|5334.68|5335.15|5334.55|5335.28|5334.68|5335.15|5334.55|16
1723197980000|2024-08-09 10:06:20|5335.03|5334.43|5336.03|5335.43|5336.03|5335.43|5334.9|5334.3|28
1723197990000|2024-08-09 10:06:30|5335.9|5335.3|5335.28|5334.68|5336.28|5335.68|5335.28|5334.68|58
1723198000000|2024-08-09 10:06:40|5335.15|5334.55|5335.03|5334.43|5335.28|5334.68|5335.03|5334.43|21
1723198010000|2024-08-09 10:06:50|5334.9|5334.3|5334.78|5334.18|5334.9|5334.3|5334.53|5333.93|26
1723198020000|2024-08-09 10:07:00|5334.65|5334.05|5334.53|5333.93|5334.78|5334.18|5334.53|5333.93|9
1723198030000|2024-08-09 10:07:10|5334.78|5334.18|5334.78|5334.18|5335.03|5334.43|5334.53|5333.93|18
1723198040000|2024-08-09 10:07:20|5334.65|5334.05|5334.53|5333.93|5334.65|5334.05|5334.4|5333.8|8
1723198050000|2024-08-09 10:07:30|5334.65|5334.05|5335.03|5334.43|5335.03|5334.43|5334.65|5334.05|23
1723198060000|2024-08-09 10:07:40|5334.9|5334.3|5334.28|5333.68|5334.9|5334.3|5334.28|5333.68|2
1723198070000|2024-08-09 10:07:50|5333.78|5333.18|5332.53|5331.93|5333.78|5333.18|5332.53|5331.93|68
1723198080000|2024-08-09 10:08:00|5332.65|5332.05|5332.28|5331.68|5332.65|5332.05|5332.03|5331.43|131
1723198090000|2024-08-09 10:08:10|5332.53|5331.93|5332.53|5331.93|5332.78|5332.18|5332.28|5331.68|44
1723198100000|2024-08-09 10:08:20|5332.65|5332.05|5330.78|5330.18|5332.65|5332.05|5330.78|5330.18|97
1723198110000|2024-08-09 10:08:30|5330.65|5330.05|5330.03|5329.43|5330.78|5330.18|5329.9|5329.3|116
1723198120000|2024-08-09 10:08:40|5330.28|5329.68|5330.28|5329.68|5330.53|5329.93|5330.28|5329.68|78
1723198130000|2024-08-09 10:08:50|5330.53|5329.93|5330.78|5330.18|5331.03|5330.43|5330.4|5329.8|54
1723198140000|2024-08-09 10:09:00|5330.65|5330.05|5330.65|5330.05|5331.03|5330.43|5330.28|5329.68|78
1723198150000|2024-08-09 10:09:10|5330.78|5330.18|5331.03|5330.43|5331.03|5330.43|5330.28|5329.68|57
1723198160000|2024-08-09 10:09:20|5330.9|5330.3|5331.15|5330.55|5331.15|5330.55|5330.53|5329.93|95
1723198170000|2024-08-09 10:09:30|5331.28|5330.68|5331.28|5330.68|5331.65|5331.05|5331.03|5330.43|51
1723198180000|2024-08-09 10:09:40|5331.4|5330.8|5331.28|5330.68|5331.4|5330.8|5331.03|5330.43|30
1723198190000|2024-08-09 10:09:50|5331.15|5330.55|5330.78|5330.18|5331.15|5330.55|5330.53|5329.93|34
1723198200000|2024-08-09 10:10:00|5330.53|5329.93|5330.78|5330.18|5331.03|5330.43|5330.28|5329.68|53
1723198210000|2024-08-09 10:10:10|5330.65|5330.05|5330.78|5330.18|5330.78|5330.18|5330.53|5329.93|38
1723198220000|2024-08-09 10:10:20|5331.03|5330.43|5330.78|5330.18|5331.15|5330.55|5330.78|5330.18|18
1723198230000|2024-08-09 10:10:30|5331.28|5330.68|5331.28|5330.68|5331.53|5330.93|5331.03|5330.43|40
1723198240000|2024-08-09 10:10:40|5331.03|5330.43|5331.15|5330.55|5331.28|5330.68|5331.03|5330.43|48
1723198250000|2024-08-09 10:10:50|5331.28|5330.68|5331.28|5330.68|5331.78|5331.18|5331.03|5330.43|92
1723198260000|2024-08-09 10:11:00|5331.4|5330.8|5331.28|5330.68|5331.53|5330.93|5331.28|5330.68|12
1723198270000|2024-08-09 10:11:10|5331.03|5330.43|5330.78|5330.18|5331.28|5330.68|5330.65|5330.05|32
1723198280000|2024-08-09 10:11:20|5330.53|5329.93|5330.78|5330.18|5330.78|5330.18|5330.53|5329.93|35
1723198290000|2024-08-09 10:11:30|5331.03|5330.43|5330.78|5330.18|5331.03|5330.43|5330.78|5330.18|8
1723198300000|2024-08-09 10:11:40|5331.4|5330.8|5331.4|5330.8|5331.53|5330.93|5331.28|5330.68|86
1723198310000|2024-08-09 10:11:50|5331.53|5330.93|5331.78|5331.18|5332.28|5331.68|5331.4|5330.8|71
1723198320000|2024-08-09 10:12:00|5331.65|5331.05|5331.53|5330.93|5331.9|5331.3|5331.28|5330.68|63
1723198330000|2024-08-09 10:12:10|5331.65|5331.05|5332.53|5331.93|5332.53|5331.93|5331.53|5330.93|44
1723198340000|2024-08-09 10:12:20|5332.65|5332.05|5333.03|5332.43|5333.03|5332.43|5332.65|5332.05|21
1723198350000|2024-08-09 10:12:30|5332.9|5332.3|5332.53|5331.93|5333.15|5332.55|5332.53|5331.93|48
1723198360000|2024-08-09 10:12:40|5332.28|5331.68|5332.03|5331.43|5332.28|5331.68|5332.03|5331.43|21
1723198370000|2024-08-09 10:12:50|5332.15|5331.55|5331.78|5331.18|5332.15|5331.55|5331.78|5331.18|22
1723198380000|2024-08-09 10:13:00|5331.9|5331.3|5332.28|5331.68|5332.28|5331.68|5331.9|5331.3|38
1723198390000|2024-08-09 10:13:10|5332.4|5331.8|5331.53|5330.93|5332.53|5331.93|5331.53|5330.93|26
1723198400000|2024-08-09 10:13:20|5331.65|5331.05|5332.03|5331.43|5332.15|5331.55|5331.65|5331.05|31
1723198410000|2024-08-09 10:13:30|5332.15|5331.55|5333.28|5332.68|5333.28|5332.68|5332.15|5331.55|68
1723198420000|2024-08-09 10:13:40|5332.9|5332.3|5332.4|5331.8|5333.03|5332.43|5332.03|5331.43|128
1723198430000|2024-08-09 10:13:50|5332.28|5331.68|5332.28|5331.68|5332.53|5331.93|5332.28|5331.68|5
1723198440000|2024-08-09 10:14:00|5332.15|5331.55|5330.78|5330.18|5332.28|5331.68|5330.78|5330.18|32
1723198450000|2024-08-09 10:14:10|5330.9|5330.3|5331.03|5330.43|5331.03|5330.43|5330.78|5330.18|27
1723198460000|2024-08-09 10:14:20|5330.9|5330.3|5332.53|5331.93|5332.78|5332.18|5330.78|5330.18|143
1723198470000|2024-08-09 10:14:30|5332.65|5332.05|5332.78|5332.18|5332.9|5332.3|5332.65|5332.05|13
1723198480000|2024-08-09 10:14:40|5333.03|5332.43|5333.53|5332.93|5333.53|5332.93|5333.03|5332.43|15
1723198490000|2024-08-09 10:14:50|5333.65|5333.05|5333.03|5332.43|5333.78|5333.18|5333.03|5332.43|34
1723198500000|2024-08-09 10:15:00|5333.15|5332.55|5333.15|5332.55|5333.28|5332.68|5333.03|5332.43|44
1723198510000|2024-08-09 10:15:10|5333.03|5332.43|5333.03|5332.43|5333.03|5332.43|5332.78|5332.18|8
1723198520000|2024-08-09 10:15:20|5332.9|5332.3|5332.65|5332.05|5333.03|5332.43|5332.65|5332.05|37
1723198530000|2024-08-09 10:15:30|5332.53|5331.93|5331.53|5330.93|5332.53|5331.93|5331.53|5330.93|86
1723198540000|2024-08-09 10:15:40|5331.15|5330.55|5331.78|5331.18|5331.78|5331.18|5331.15|5330.55|105
1723198550000|2024-08-09 10:15:50|5331.65|5331.05|5331.78|5331.18|5332.03|5331.43|5331.65|5331.05|13
1723198560000|2024-08-09 10:16:00|5331.9|5331.3|5332.03|5331.43|5332.03|5331.43|5331.9|5331.3|18
1723198570000|2024-08-09 10:16:10|5331.9|5331.3|5331.78|5331.18|5332.03|5331.43|5331.78|5331.18|6
1723198580000|2024-08-09 10:16:20|5332.03|5331.43|5332.03|5331.43|5332.15|5331.55|5331.78|5331.18|14
1723198590000|2024-08-09 10:16:30|5331.9|5331.3|5332.03|5331.43|5332.28|5331.68|5331.78|5331.18|27
1723198600000|2024-08-09 10:16:40|5331.4|5330.8|5331.28|5330.68|5331.78|5331.18|5331.28|5330.68|39
1723198610000|2024-08-09 10:16:50|5331.03|5330.43|5331.15|5330.55|5331.53|5330.93|5330.78|5330.18|27
1723198620000|2024-08-09 10:17:00|5331.03|5330.43|5331.78|5331.18|5331.78|5331.18|5331.03|5330.43|47
1723198630000|2024-08-09 10:17:10|5331.9|5331.3|5332.28|5331.68|5332.28|5331.68|5331.28|5330.68|30
1723198640000|2024-08-09 10:17:20|5332.4|5331.8|5332.28|5331.68|5332.4|5331.8|5332.28|5331.68|14
1723198650000|2024-08-09 10:17:30|5332.4|5331.8|5332.4|5331.8|5332.53|5331.93|5332.28|5331.68|13
1723198660000|2024-08-09 10:17:40|5332.28|5331.68|5332.9|5332.3|5333.03|5332.43|5332.28|5331.68|81
1723198670000|2024-08-09 10:17:50|5332.78|5332.18|5333.03|5332.43|5333.28|5332.68|5332.78|5332.18|10
1723198680000|2024-08-09 10:18:00|5333.15|5332.55|5331.78|5331.18|5333.65|5333.05|5331.53|5330.93|67
1723198690000|2024-08-09 10:18:10|5331.65|5331.05|5332.03|5331.43|5332.03|5331.43|5331.53|5330.93|22
1723198700000|2024-08-09 10:18:20|5332.28|5331.68|5332.53|5331.93|5332.53|5331.93|5332.03|5331.43|17
1723198710000|2024-08-09 10:18:30|5332.28|5331.68|5331.78|5331.18|5332.4|5331.8|5331.65|5331.05|71
1723198720000|2024-08-09 10:18:40|5331.53|5330.93|5331.28|5330.68|5331.53|5330.93|5331.03|5330.43|33
1723198730000|2024-08-09 10:18:50|5331.03|5330.43|5330.78|5330.18|5331.03|5330.43|5330.65|5330.05|49
1723198740000|2024-08-09 10:19:00|5330.65|5330.05|5330.78|5330.18|5330.78|5330.18|5330.65|5330.05|22
1723198750000|2024-08-09 10:19:10|5330.65|5330.05|5331.03|5330.43|5331.03|5330.43|5330.28|5329.68|84
1723198760000|2024-08-09 10:19:20|5330.9|5330.3|5331.03|5330.43|5331.4|5330.8|5330.78|5330.18|38
1723198770000|2024-08-09 10:19:30|5331.28|5330.68|5329.78|5329.18|5331.28|5330.68|5329.65|5329.05|184
1723198780000|2024-08-09 10:19:40|5329.65|5329.05|5328.28|5327.68|5329.65|5329.05|5328.03|5327.43|188
1723198790000|2024-08-09 10:19:50|5328.15|5327.55|5328.03|5327.43|5328.28|5327.68|5327.78|5327.18|47
1723198800000|2024-08-09 10:20:00|5328.15|5327.55|5328.78|5328.18|5328.78|5328.18|5327.78|5327.18|113
1723198810000|2024-08-09 10:20:10|5328.65|5328.05|5328.28|5327.68|5328.78|5328.18|5328.28|5327.68|61
1723198820000|2024-08-09 10:20:20|5328.15|5327.55|5329.28|5328.68|5329.4|5328.8|5328.15|5327.55|65
1723198830000|2024-08-09 10:20:30|5329.53|5328.93|5329.4|5328.8|5329.53|5328.93|5329.15|5328.55|28
1723198840000|2024-08-09 10:20:40|5329.28|5328.68|5329.28|5328.68|5329.78|5329.18|5329.28|5328.68|26
1723198850000|2024-08-09 10:20:50|5329.53|5328.93|5328.78|5328.18|5329.53|5328.93|5328.78|5328.18|18
1723198860000|2024-08-09 10:21:00|5329.15|5328.55|5330.03|5329.43|5330.03|5329.43|5329.15|5328.55|41
1723198870000|2024-08-09 10:21:10|5329.9|5329.3|5330.03|5329.43|5330.03|5329.43|5329.78|5329.18|21
1723198880000|2024-08-09 10:21:20|5330.15|5329.55|5330.03|5329.43|5330.15|5329.55|5329.65|5329.05|48
1723198890000|2024-08-09 10:21:30|5330.15|5329.55|5330.03|5329.43|5330.28|5329.68|5330.03|5329.43|50
1723198900000|2024-08-09 10:21:40|5330.15|5329.55|5330.03|5329.43|5330.65|5330.05|5330.03|5329.43|60
1723198910000|2024-08-09 10:21:50|5329.9|5329.3|5330.03|5329.43|5330.03|5329.43|5329.78|5329.18|5
1723198920000|2024-08-09 10:22:00|5330.15|5329.55|5330.28|5329.68|5330.53|5329.93|5330.15|5329.55|17
1723198930000|2024-08-09 10:22:10|5330.53|5329.93|5330.4|5329.8|5330.65|5330.05|5330.28|5329.68|34
1723198940000|2024-08-09 10:22:20|5330.53|5329.93|5330.03|5329.43|5330.53|5329.93|5330.03|5329.43|19
1723198950000|2024-08-09 10:22:30|5329.9|5329.3|5329.9|5329.3|5329.9|5329.3|5329.9|5329.3|17
1723198960000|2024-08-09 10:22:40|5330.03|5329.43|5331.03|5330.43|5331.03|5330.43|5329.9|5329.3|21
1723198970000|2024-08-09 10:22:50|5330.9|5330.3|5331.15|5330.55|5331.15|5330.55|5330.9|5330.3|10
1723198980000|2024-08-09 10:23:00|5331.03|5330.43|5330.78|5330.18|5331.03|5330.43|5330.15|5329.55|62
1723198990000|2024-08-09 10:23:10|5331.03|5330.43|5331.4|5330.8|5331.4|5330.8|5331.03|5330.43|15
1723199000000|2024-08-09 10:23:20|5331.53|5330.93|5331.78|5331.18|5332.03|5331.43|5331.53|5330.93|20
1723199010000|2024-08-09 10:23:30|5332.03|5331.43|5332.03|5331.43|5332.03|5331.43|5331.65|5331.05|27
1723199020000|2024-08-09 10:23:40|5331.9|5331.3|5331.78|5331.18|5332.28|5331.68|5331.78|5331.18|9
1723199030000|2024-08-09 10:23:50|5331.9|5331.3|5332.03|5331.43|5332.4|5331.8|5331.78|5331.18|47
1723199040000|2024-08-09 10:24:00|5331.9|5331.3|5331.9|5331.3|5332.03|5331.43|5331.53|5330.93|21
1723199050000|2024-08-09 10:24:10|5332.03|5331.43|5331.9|5331.3|5332.4|5331.8|5331.4|5330.8|34
1723199060000|2024-08-09 10:24:20|5331.78|5331.18|5331.53|5330.93|5331.78|5331.18|5331.53|5330.93|14
1723199070000|2024-08-09 10:24:30|5331.65|5331.05|5332.03|5331.43|5332.03|5331.43|5331.65|5331.05|8
1723199080000|2024-08-09 10:24:40|5332.28|5331.68|5332.28|5331.68|5332.28|5331.68|5332.28|5331.68|24
1723199090000|2024-08-09 10:24:50|5332.4|5331.8|5332.4|5331.8|5332.78|5332.18|5332.4|5331.8|7
1723199100000|2024-08-09 10:25:00|5332.53|5331.93|5331.53|5330.93|5332.53|5331.93|5331.53|5330.93|43
1723199110000|2024-08-09 10:25:10|5331.65|5331.05|5331.9|5331.3|5331.9|5331.3|5331.4|5330.8|7
1723199120000|2024-08-09 10:25:20|5331.78|5331.18|5331.78|5331.18|5332.03|5331.43|5331.4|5330.8|29
1723199130000|2024-08-09 10:25:30|5331.65|5331.05|5331.78|5331.18|5331.78|5331.18|5331.53|5330.93|6
1723199140000|2024-08-09 10:25:40|5331.9|5331.3|5332.53|5331.93|5332.53|5331.93|5331.9|5331.3|33
1723199150000|2024-08-09 10:25:50|5332.65|5332.05|5333.03|5332.43|5333.03|5332.43|5332.53|5331.93|39
1723199160000|2024-08-09 10:26:00|5332.53|5331.93|5332.28|5331.68|5332.53|5331.93|5332.28|5331.68|16
1723199170000|2024-08-09 10:26:10|5332.15|5331.55|5332.03|5331.43|5332.15|5331.55|5331.9|5331.3|15
1723199180000|2024-08-09 10:26:20|5332.15|5331.55|5332.15|5331.55|5332.28|5331.68|5332.15|5331.55|1
1723199190000|2024-08-09 10:26:30|5332.28|5331.68|5331.78|5331.18|5332.28|5331.68|5331.65|5331.05|10
1723199200000|2024-08-09 10:26:40|5331.65|5331.05|5331.28|5330.68|5331.65|5331.05|5331.28|5330.68|14
1723199210000|2024-08-09 10:26:50|5331.53|5330.93|5332.03|5331.43|5332.03|5331.43|5331.53|5330.93|18
1723199220000|2024-08-09 10:27:00|5331.9|5331.3|5332.03|5331.43|5332.03|5331.43|5331.78|5331.18|12
1723199230000|2024-08-09 10:27:10|5332.53|5331.93|5332.28|5331.68|5332.53|5331.93|5332.28|5331.68|34
1723199240000|2024-08-09 10:27:20|5332.53|5331.93|5332.4|5331.8|5332.53|5331.93|5332.4|5331.8|7
1723199250000|2024-08-09 10:27:30|5332.28|5331.68|5332.03|5331.43|5332.28|5331.68|5332.03|5331.43|33
1723199260000|2024-08-09 10:27:40|5332.28|5331.68|5331.78|5331.18|5332.28|5331.68|5331.78|5331.18|17
1723199270000|2024-08-09 10:27:50|5331.9|5331.3|5332.03|5331.43|5332.15|5331.55|5331.9|5331.3|4
1723199280000|2024-08-09 10:28:00|5332.15|5331.55|5332.28|5331.68|5332.4|5331.8|5332.15|5331.55|6
1723199290000|2024-08-09 10:28:10|5332.78|5332.18|5334.03|5333.43|5334.03|5333.43|5332.78|5332.18|93
1723199300000|2024-08-09 10:28:20|5333.65|5333.05|5333.78|5333.18|5333.78|5333.18|5333.53|5332.93|27
1723199310000|2024-08-09 10:28:30|5334.03|5333.43|5334.03|5333.43|5334.03|5333.43|5334.03|5333.43|28
1723199320000|2024-08-09 10:28:40|5333.78|5333.18|5334.03|5333.43|5334.03|5333.43|5333.78|5333.18|20
1723199330000|2024-08-09 10:28:50|5333.9|5333.3|5333.53|5332.93|5333.9|5333.3|5333.28|5332.68|23
1723199340000|2024-08-09 10:29:00|5333.65|5333.05|5333.28|5332.68|5333.78|5333.18|5333.28|5332.68|14
1723199350000|2024-08-09 10:29:10|5333.53|5332.93|5333.78|5333.18|5333.78|5333.18|5333.53|5332.93|28
1723199360000|2024-08-09 10:29:20|5333.9|5333.3|5334.15|5333.55|5334.28|5333.68|5333.78|5333.18|5
1723199370000|2024-08-09 10:29:30|5334.03|5333.43|5334.53|5333.93|5334.53|5333.93|5333.9|5333.3|94
1723199380000|2024-08-09 10:29:40|5334.78|5334.18|5334.78|5334.18|5334.78|5334.18|5334.78|5334.18|28
1723199390000|2024-08-09 10:29:50|5335.03|5334.43|5334.78|5334.18|5335.03|5334.43|5334.78|5334.18|9
1723199400000|2024-08-09 10:30:00|5334.9|5334.3|5334.28|5333.68|5335.03|5334.43|5334.03|5333.43|39
1723199410000|2024-08-09 10:30:10|5334.4|5333.8|5334.03|5333.43|5334.4|5333.8|5334.03|5333.43|14
1723199420000|2024-08-09 10:30:20|5334.15|5333.55|5333.9|5333.3|5334.28|5333.68|5333.9|5333.3|36
1723199430000|2024-08-09 10:30:30|5334.03|5333.43|5333.4|5332.8|5334.03|5333.43|5333.28|5332.68|75
1723199440000|2024-08-09 10:30:40|5333.53|5332.93|5334.03|5333.43|5334.03|5333.43|5333.53|5332.93|13
1723199450000|2024-08-09 10:30:50|5334.15|5333.55|5334.15|5333.55|5334.15|5333.55|5333.78|5333.18|12
1723199460000|2024-08-09 10:31:00|5334.28|5333.68|5333.78|5333.18|5334.4|5333.8|5333.78|5333.18|19
1723199470000|2024-08-09 10:31:10|5333.65|5333.05|5332.78|5332.18|5333.65|5333.05|5332.78|5332.18|22
1723199480000|2024-08-09 10:31:20|5332.65|5332.05|5333.03|5332.43|5333.03|5332.43|5332.65|5332.05|26
1723199490000|2024-08-09 10:31:30|5333.28|5332.68|5333.15|5332.55|5333.28|5332.68|5333.15|5332.55|5
1723199500000|2024-08-09 10:31:40|5333.03|5332.43|5333.03|5332.43|5333.28|5332.68|5332.78|5332.18|13
1723199510000|2024-08-09 10:31:50|5332.9|5332.3|5333.28|5332.68|5333.28|5332.68|5332.9|5332.3|14
1723199520000|2024-08-09 10:32:00|5333.53|5332.93|5333.78|5333.18|5333.78|5333.18|5333.4|5332.8|27
1723199530000|2024-08-09 10:32:10|5333.65|5333.05|5334.03|5333.43|5334.03|5333.43|5333.65|5333.05|15
1723199540000|2024-08-09 10:32:20|5335.03|5334.43|5334.9|5334.3|5335.03|5334.43|5334.9|5334.3|52
1723199550000|2024-08-09 10:32:30|5334.78|5334.18|5334.78|5334.18|5335.03|5334.43|5334.78|5334.18|8
1723199560000|2024-08-09 10:32:40|5334.65|5334.05|5334.28|5333.68|5334.65|5334.05|5334.28|5333.68|28
1723199570000|2024-08-09 10:32:50|||||||||2
1723199580000|2024-08-09 10:33:00|5334.15|5333.55|5333.9|5333.3|5334.28|5333.68|5333.78|5333.18|20
1723199590000|2024-08-09 10:33:10|5334.03|5333.43|5334.03|5333.43|5334.28|5333.68|5333.78|5333.18|20
1723199600000|2024-08-09 10:33:20|5334.28|5333.68|5334.53|5333.93|5334.53|5333.93|5334.28|5333.68|31
1723199610000|2024-08-09 10:33:30|5334.65|5334.05|5334.53|5333.93|5334.78|5334.18|5334.53|5333.93|29
1723199620000|2024-08-09 10:33:40|5334.65|5334.05|5334.53|5333.93|5334.78|5334.18|5334.53|5333.93|24
1723199630000|2024-08-09 10:33:50|5334.78|5334.18|5334.53|5333.93|5334.78|5334.18|5334.53|5333.93|37
1723199640000|2024-08-09 10:34:00|5334.4|5333.8|5334.28|5333.68|5334.53|5333.93|5334.28|5333.68|8
1723199650000|2024-08-09 10:34:10|5334.03|5333.43|5333.78|5333.18|5334.28|5333.68|5333.78|5333.18|43
1723199660000|2024-08-09 10:34:20|5333.65|5333.05|5333.03|5332.43|5333.65|5333.05|5332.78|5332.18|46
1723199670000|2024-08-09 10:34:30|5333.15|5332.55|5334.03|5333.43|5334.03|5333.43|5332.78|5332.18|24
1723199680000|2024-08-09 10:34:40|5333.9|5333.3|5334.28|5333.68|5334.28|5333.68|5333.78|5333.18|13
1723199690000|2024-08-09 10:34:50|5334.15|5333.55|5334.28|5333.68|5334.28|5333.68|5334.15|5333.55|3
1723199700000|2024-08-09 10:35:00|5334.15|5333.55|5334.03|5333.43|5334.15|5333.55|5334.03|5333.43|0
1723199710000|2024-08-09 10:35:10|5334.15|5333.55|5334.15|5333.55|5334.15|5333.55|5334.15|5333.55|7
1723199720000|2024-08-09 10:35:20|5334.03|5333.43|5333.78|5333.18|5334.15|5333.55|5333.78|5333.18|10
1723199730000|2024-08-09 10:35:30|5333.65|5333.05|5334.28|5333.68|5334.28|5333.68|5333.65|5333.05|6
1723199740000|2024-08-09 10:35:40|5334.03|5333.43|5334.15|5333.55|5334.15|5333.55|5333.65|5333.05|19
1723199750000|2024-08-09 10:35:50|5334.28|5333.68|5334.53|5333.93|5334.53|5333.93|5334.28|5333.68|14
1723199760000|2024-08-09 10:36:00|5334.65|5334.05|5334.78|5334.18|5334.78|5334.18|5334.65|5334.05|13
1723199770000|2024-08-09 10:36:10|5334.9|5334.3|5334.03|5333.43|5334.9|5334.3|5334.03|5333.43|62
1723199780000|2024-08-09 10:36:20|5333.78|5333.18|5333.65|5333.05|5334.03|5333.43|5333.53|5332.93|28
1723199790000|2024-08-09 10:36:30|5333.53|5332.93|5333.28|5332.68|5333.53|5332.93|5333.28|5332.68|4
1723199800000|2024-08-09 10:36:40|5333.03|5332.43|5333.03|5332.43|5333.53|5332.93|5333.03|5332.43|21
1723199810000|2024-08-09 10:36:50|5332.9|5332.3|5332.28|5331.68|5332.9|5332.3|5332.03|5331.43|38
1723199820000|2024-08-09 10:37:00|5332.53|5331.93|5331.78|5331.18|5332.53|5331.93|5331.78|5331.18|24
1723199830000|2024-08-09 10:37:10|5332.03|5331.43|5331.78|5331.18|5332.03|5331.43|5331.65|5331.05|11
1723199840000|2024-08-09 10:37:20|5331.65|5331.05|5331.78|5331.18|5331.78|5331.18|5331.4|5330.8|23
1723199850000|2024-08-09 10:37:30|5331.53|5330.93|5331.9|5331.3|5331.9|5331.3|5331.4|5330.8|13
1723199860000|2024-08-09 10:37:40|5332.03|5331.43|5332.03|5331.43|5332.28|5331.68|5332.03|5331.43|7
1723199870000|2024-08-09 10:37:50|5331.9|5331.3|5332.03|5331.43|5332.03|5331.43|5331.78|5331.18|4
1723199880000|2024-08-09 10:38:00|5332.15|5331.55|5332.53|5331.93|5332.53|5331.93|5332.15|5331.55|18
1723199890000|2024-08-09 10:38:10|5332.28|5331.68|5332.53|5331.93|5332.53|5331.93|5332.28|5331.68|3
1723199900000|2024-08-09 10:38:20|5332.78|5332.18|5332.78|5332.18|5332.78|5332.18|5332.65|5332.05|3
1723199910000|2024-08-09 10:38:30|5332.65|5332.05|5332.28|5331.68|5332.65|5332.05|5332.15|5331.55|10
1723199920000|2024-08-09 10:38:40|5332.15|5331.55|5332.28|5331.68|5332.28|5331.68|5332.15|5331.55|14
1723199930000|2024-08-09 10:38:50|5332.15|5331.55|5332.28|5331.68|5332.28|5331.68|5332.15|5331.55|2
1723199940000|2024-08-09 10:39:00|5332.15|5331.55|5331.53|5330.93|5332.28|5331.68|5331.53|5330.93|59
1723199950000|2024-08-09 10:39:10|5331.4|5330.8|5331.03|5330.43|5331.4|5330.8|5331.03|5330.43|25
1723199960000|2024-08-09 10:39:20|5331.15|5330.55|5331.03|5330.43|5331.53|5330.93|5331.03|5330.43|26
1723199970000|2024-08-09 10:39:30|5331.15|5330.55|5331.28|5330.68|5331.28|5330.68|5331.03|5330.43|13
1723199980000|2024-08-09 10:39:40|5331.15|5330.55|5329.78|5329.18|5331.15|5330.55|5329.78|5329.18|88
1723199990000|2024-08-09 10:39:50|5330.03|5329.43|5329.9|5329.3|5330.15|5329.55|5329.78|5329.18|39
1723200000000|2024-08-09 10:40:00|5330.03|5329.43|5329.9|5329.3|5330.53|5329.93|5329.9|5329.3|18
1723200010000|2024-08-09 10:40:10|5330.03|5329.43|5329.53|5328.93|5330.03|5329.43|5329.53|5328.93|22
1723200020000|2024-08-09 10:40:20|5329.65|5329.05|5329.53|5328.93|5329.78|5329.18|5329.53|5328.93|29
1723200030000|2024-08-09 10:40:30|5329.4|5328.8|5330.28|5329.68|5330.28|5329.68|5329.4|5328.8|18
1723200040000|2024-08-09 10:40:40|5330.4|5329.8|5331.03|5330.43|5331.15|5330.55|5330.4|5329.8|19
1723200050000|2024-08-09 10:40:50|5330.78|5330.18|5329.78|5329.18|5330.78|5330.18|5329.78|5329.18|15
1723200060000|2024-08-09 10:41:00|5329.9|5329.3|5330.15|5329.55|5330.28|5329.68|5329.9|5329.3|35
1723200070000|2024-08-09 10:41:10|5330.28|5329.68|5330.03|5329.43|5330.28|5329.68|5330.03|5329.43|2
1723200080000|2024-08-09 10:41:20|5330.28|5329.68|5330.53|5329.93|5330.53|5329.93|5330.28|5329.68|4
1723200090000|2024-08-09 10:41:30|5330.65|5330.05|5330.4|5329.8|5330.65|5330.05|5330.28|5329.68|2
1723200100000|2024-08-09 10:41:40|5330.28|5329.68|5330.65|5330.05|5330.78|5330.18|5330.28|5329.68|2
1723200110000|2024-08-09 10:41:50|5330.53|5329.93|5329.78|5329.18|5330.78|5330.18|5329.78|5329.18|58
1723200120000|2024-08-09 10:42:00|5329.65|5329.05|5329.53|5328.93|5329.78|5329.18|5329.53|5328.93|19
1723200130000|2024-08-09 10:42:10|||||||||2
1723200140000|2024-08-09 10:42:20|5329.28|5328.68|5329.28|5328.68|5329.28|5328.68|5329.28|5328.68|18
1723200150000|2024-08-09 10:42:30|5329.15|5328.55|5329.28|5328.68|5329.28|5328.68|5329.15|5328.55|17
1723200160000|2024-08-09 10:42:40|5328.65|5328.05|5328.9|5328.3|5329.03|5328.43|5328.15|5327.55|163
1723200170000|2024-08-09 10:42:50|5329.03|5328.43|5328.78|5328.18|5329.03|5328.43|5328.53|5327.93|31
1723200180000|2024-08-09 10:43:00|5329.03|5328.43|5328.78|5328.18|5329.03|5328.43|5328.78|5328.18|31
1723200190000|2024-08-09 10:43:10|5328.53|5327.93|5328.78|5328.18|5328.9|5328.3|5328.53|5327.93|23
1723200200000|2024-08-09 10:43:20|5328.65|5328.05|5328.53|5327.93|5328.65|5328.05|5328.53|5327.93|11
1723200210000|2024-08-09 10:43:30|5329.03|5328.43|5329.03|5328.43|5329.03|5328.43|5329.03|5328.43|7
1723200220000|2024-08-09 10:43:40|5329.15|5328.55|5329.15|5328.55|5329.15|5328.55|5328.78|5328.18|18
1723200230000|2024-08-09 10:43:50|5329.28|5328.68|5328.9|5328.3|5329.28|5328.68|5328.9|5328.3|14
1723200240000|2024-08-09 10:44:00|5328.78|5328.18|5329.03|5328.43|5329.03|5328.43|5328.78|5328.18|17
1723200250000|2024-08-09 10:44:10|5328.78|5328.18|5328.9|5328.3|5329.03|5328.43|5328.78|5328.18|8
1723200260000|2024-08-09 10:44:20|5329.03|5328.43|5329.03|5328.43|5329.03|5328.43|5328.78|5328.18|7
1723200270000|2024-08-09 10:44:30|5329.28|5328.68|5329.28|5328.68|5329.28|5328.68|5329.28|5328.68|9
1723200280000|2024-08-09 10:44:40|5329.53|5328.93|5329.78|5329.18|5329.78|5329.18|5329.4|5328.8|32
1723200290000|2024-08-09 10:44:50|5329.53|5328.93|5329.53|5328.93|5329.78|5329.18|5329.4|5328.8|63
1723200300000|2024-08-09 10:45:00|5329.65|5329.05|5330.03|5329.43|5330.03|5329.43|5329.65|5329.05|2
1723200310000|2024-08-09 10:45:10|5330.28|5329.68|5330.28|5329.68|5330.65|5330.05|5330.28|5329.68|44
1723200320000|2024-08-09 10:45:20|5330.03|5329.43|5331.03|5330.43|5331.03|5330.43|5330.03|5329.43|97
1723200330000|2024-08-09 10:45:30|5330.9|5330.3|5331.28|5330.68|5331.53|5330.93|5330.9|5330.3|57
1723200340000|2024-08-09 10:45:40|5331.4|5330.8|5332.03|5331.43|5332.03|5331.43|5331.28|5330.68|36
1723200350000|2024-08-09 10:45:50|5331.9|5331.3|5330.78|5330.18|5331.9|5331.3|5330.78|5330.18|91
1723200360000|2024-08-09 10:46:00|5330.65|5330.05|5331.28|5330.68|5331.28|5330.68|5330.65|5330.05|12
1723200370000|2024-08-09 10:46:10|5331.15|5330.55|5330.9|5330.3|5331.15|5330.55|5330.9|5330.3|18
1723200380000|2024-08-09 10:46:20|5331.03|5330.43|5330.78|5330.18|5331.03|5330.43|5330.78|5330.18|5
1723200390000|2024-08-09 10:46:30|5330.9|5330.3|5330.78|5330.18|5331.03|5330.43|5330.65|5330.05|19
1723200400000|2024-08-09 10:46:40|5330.9|5330.3|5330.78|5330.18|5331.4|5330.8|5330.78|5330.18|9
1723200410000|2024-08-09 10:46:50|5330.9|5330.3|5330.53|5329.93|5330.9|5330.3|5330.53|5329.93|14
1723200420000|2024-08-09 10:47:00|5330.28|5329.68|5329.4|5328.8|5330.28|5329.68|5329.4|5328.8|52
1723200430000|2024-08-09 10:47:10|5329.53|5328.93|5329.78|5329.18|5329.78|5329.18|5329.4|5328.8|14
1723200440000|2024-08-09 10:47:20|5330.03|5329.43|5328.53|5327.93|5330.03|5329.43|5328.53|5327.93|19
1723200450000|2024-08-09 10:47:30|5328.78|5328.18|5328.28|5327.68|5328.78|5328.18|5328.28|5327.68|73
1723200460000|2024-08-09 10:47:40|5328.53|5327.93|5328.28|5327.68|5328.53|5327.93|5328.28|5327.68|20
1723200470000|2024-08-09 10:47:50|5328.4|5327.8|5328.28|5327.68|5328.53|5327.93|5328.28|5327.68|22
1723200480000|2024-08-09 10:48:00|5328.53|5327.93|5328.53|5327.93|5328.53|5327.93|5328.28|5327.68|50
1723200490000|2024-08-09 10:48:10|5328.65|5328.05|5328.53|5327.93|5328.78|5328.18|5328.53|5327.93|35
1723200500000|2024-08-09 10:48:20|5328.28|5327.68|5328.78|5328.18|5328.78|5328.18|5328.28|5327.68|57
1723200510000|2024-08-09 10:48:30|5329.03|5328.43|5328.78|5328.18|5329.03|5328.43|5328.78|5328.18|11
1723200520000|2024-08-09 10:48:40|5328.65|5328.05|5328.9|5328.3|5328.9|5328.3|5328.65|5328.05|8
1723200530000|2024-08-09 10:48:50|5328.78|5328.18|5329.28|5328.68|5329.4|5328.8|5328.78|5328.18|8
1723200540000|2024-08-09 10:49:00|5329.4|5328.8|5329.28|5328.68|5329.4|5328.8|5329.28|5328.68|2
1723200550000|2024-08-09 10:49:10|5329.53|5328.93|5329.78|5329.18|5329.78|5329.18|5329.53|5328.93|16
1723200560000|2024-08-09 10:49:20|5329.65|5329.05|5329.78|5329.18|5329.78|5329.18|5329.53|5328.93|7
1723200570000|2024-08-09 10:49:30|5329.9|5329.3|5329.53|5328.93|5330.15|5329.55|5329.53|5328.93|26
1723200580000|2024-08-09 10:49:40|5329.65|5329.05|5329.03|5328.43|5329.65|5329.05|5329.03|5328.43|22
1723200590000|2024-08-09 10:49:50|5329.28|5328.68|5329.28|5328.68|5329.28|5328.68|5329.28|5328.68|15
1723200600000|2024-08-09 10:50:00|5329.15|5328.55|5329.78|5329.18|5329.78|5329.18|5329.03|5328.43|8
1723200610000|2024-08-09 10:50:10|5330.03|5329.43|5330.03|5329.43|5330.03|5329.43|5329.78|5329.18|16
1723200620000|2024-08-09 10:50:20|5329.9|5329.3|5330.15|5329.55|5330.15|5329.55|5329.78|5329.18|16
1723200630000|2024-08-09 10:50:30|5330.03|5329.43|5329.65|5329.05|5330.03|5329.43|5329.03|5328.43|38
1723200640000|2024-08-09 10:50:40|5329.53|5328.93|5329.53|5328.93|5329.78|5329.18|5329.53|5328.93|8
1723200650000|2024-08-09 10:50:50|5329.4|5328.8|5329.78|5329.18|5329.78|5329.18|5329.4|5328.8|6
1723200660000|2024-08-09 10:51:00|5330.03|5329.43|5329.9|5329.3|5330.03|5329.43|5329.9|5329.3|45
1723200670000|2024-08-09 10:51:10|5330.03|5329.43|5330.03|5329.43|5330.03|5329.43|5330.03|5329.43|5
1723200690000|2024-08-09 10:51:30|5329.78|5329.18|5329.78|5329.18|5330.03|5329.43|5329.78|5329.18|19
1723200700000|2024-08-09 10:51:40|5330.03|5329.43|5330.15|5329.55|5330.28|5329.68|5330.03|5329.43|20
1723200710000|2024-08-09 10:51:50|5330.03|5329.43|5330.28|5329.68|5330.28|5329.68|5330.03|5329.43|16
1723200720000|2024-08-09 10:52:00|5330.15|5329.55|5329.53|5328.93|5330.15|5329.55|5329.53|5328.93|35
1723200730000|2024-08-09 10:52:10|5329.9|5329.3|5330.03|5329.43|5330.03|5329.43|5329.9|5329.3|14
1723200740000|2024-08-09 10:52:20|5329.9|5329.3|5329.53|5328.93|5329.9|5329.3|5329.53|5328.93|12
1723200750000|2024-08-09 10:52:30|5329.65|5329.05|5329.03|5328.43|5329.65|5329.05|5329.03|5328.43|19
1723200760000|2024-08-09 10:52:40|5328.9|5328.3|5328.78|5328.18|5328.9|5328.3|5328.78|5328.18|14
1723200770000|2024-08-09 10:52:50|||||||||1
1723200780000|2024-08-09 10:53:00|5328.65|5328.05|5329.65|5329.05|5329.65|5329.05|5328.65|5328.05|28
1723200790000|2024-08-09 10:53:10|5329.78|5329.18|5329.9|5329.3|5329.9|5329.3|5329.78|5329.18|3
1723200800000|2024-08-09 10:53:20|5330.03|5329.43|5329.53|5328.93|5330.03|5329.43|5329.53|5328.93|15
1723200810000|2024-08-09 10:53:30|5329.65|5329.05|5330.15|5329.55|5330.15|5329.55|5329.65|5329.05|9
1723200820000|2024-08-09 10:53:40|5330.03|5329.43|5330.28|5329.68|5330.53|5329.93|5330.03|5329.43|41
1723200830000|2024-08-09 10:53:50|5330.03|5329.43|5330.65|5330.05|5330.78|5330.18|5330.03|5329.43|132
1723200840000|2024-08-09 10:54:00|5330.78|5330.18|5331.28|5330.68|5331.28|5330.68|5330.65|5330.05|8
1723200850000|2024-08-09 10:54:10|5331.03|5330.43|5331.9|5331.3|5331.9|5331.3|5331.03|5330.43|42
1723200860000|2024-08-09 10:54:20|5332.03|5331.43|5332.03|5331.43|5332.03|5331.43|5332.03|5331.43|16
1723200870000|2024-08-09 10:54:30|5331.78|5331.18|5331.53|5330.93|5331.78|5331.18|5331.53|5330.93|24
1723200880000|2024-08-09 10:54:40|5331.4|5330.8|5331.53|5330.93|5331.78|5331.18|5331.28|5330.68|88
1723200890000|2024-08-09 10:54:50|5331.65|5331.05|5331.65|5331.05|5331.65|5331.05|5331.53|5330.93|9
1723200900000|2024-08-09 10:55:00|5331.53|5330.93|5330.78|5330.18|5331.53|5330.93|5330.53|5329.93|63
1723200910000|2024-08-09 10:55:10|5331.15|5330.55|5331.15|5330.55|5331.15|5330.55|5331.15|5330.55|18
1723200920000|2024-08-09 10:55:20|5331.03|5330.43|5331.03|5330.43|5331.28|5330.68|5331.03|5330.43|5
1723200930000|2024-08-09 10:55:30|5331.15|5330.55|5330.78|5330.18|5331.15|5330.55|5330.78|5330.18|9
1723200940000|2024-08-09 10:55:40|5331.03|5330.43|5331.03|5330.43|5331.53|5330.93|5331.03|5330.43|151
1723200950000|2024-08-09 10:55:50|5331.15|5330.55|5331.03|5330.43|5331.28|5330.68|5331.03|5330.43|20
1723200960000|2024-08-09 10:56:00|5331.15|5330.55|5330.4|5329.8|5331.28|5330.68|5330.28|5329.68|103
1723200970000|2024-08-09 10:56:10|5330.28|5329.68|5329.78|5329.18|5330.28|5329.68|5329.78|5329.18|44
1723200980000|2024-08-09 10:56:20|5329.53|5328.93|5329.78|5329.18|5329.78|5329.18|5329.53|5328.93|54
1723200990000|2024-08-09 10:56:30|5329.65|5329.05|5329.78|5329.18|5329.9|5329.3|5329.65|5329.05|24
1723201000000|2024-08-09 10:56:40|5329.65|5329.05|5329.78|5329.18|5329.78|5329.18|5329.65|5329.05|12
1723201010000|2024-08-09 10:56:50|5329.65|5329.05|5329.53|5328.93|5329.65|5329.05|5329.28|5328.68|19
1723201020000|2024-08-09 10:57:00|5329.9|5329.3|5329.78|5329.18|5330.28|5329.68|5329.78|5329.18|21
1723201030000|2024-08-09 10:57:10|5330.03|5329.43|5330.28|5329.68|5330.53|5329.93|5330.03|5329.43|21
1723201040000|2024-08-09 10:57:20|5330.15|5329.55|5330.15|5329.55|5330.28|5329.68|5330.03|5329.43|33
1723201050000|2024-08-09 10:57:30|5330.03|5329.43|5330.15|5329.55|5330.15|5329.55|5330.03|5329.43|7
1723201060000|2024-08-09 10:57:40|5330.28|5329.68|5330.28|5329.68|5330.28|5329.68|5330.03|5329.43|2
1723201070000|2024-08-09 10:57:50|5330.4|5329.8|5330.15|5329.55|5330.4|5329.8|5330.03|5329.43|7
1723201080000|2024-08-09 10:58:00|5330.03|5329.43|5329.9|5329.3|5330.03|5329.43|5329.78|5329.18|24
1723201090000|2024-08-09 10:58:10|5329.78|5329.18|5329.4|5328.8|5330.03|5329.43|5329.28|5328.68|30
1723201100000|2024-08-09 10:58:20|5329.28|5328.68|5329.03|5328.43|5329.4|5328.8|5329.03|5328.43|33
1723201110000|2024-08-09 10:58:30|5329.15|5328.55|5328.53|5327.93|5329.28|5328.68|5328.53|5327.93|59
1723201120000|2024-08-09 10:58:40|5328.65|5328.05|5328.78|5328.18|5328.78|5328.18|5328.4|5327.8|72
1723201130000|2024-08-09 10:58:50|5328.65|5328.05|5329.28|5328.68|5329.28|5328.68|5328.65|5328.05|18
1723201140000|2024-08-09 10:59:00|5329.65|5329.05|5329.78|5329.18|5330.4|5329.8|5329.53|5328.93|57
1723201150000|2024-08-09 10:59:10|5330.03|5329.43|5330.15|5329.55|5330.15|5329.55|5329.78|5329.18|34
1723201160000|2024-08-09 10:59:20|5330.28|5329.68|5330.28|5329.68|5330.4|5329.8|5329.9|5329.3|23
1723201170000|2024-08-09 10:59:30|5330.03|5329.43|5330.15|5329.55|5330.15|5329.55|5330.03|5329.43|6
1723201180000|2024-08-09 10:59:40|5330.03|5329.43|5330.78|5330.18|5330.78|5330.18|5330.03|5329.43|13
1723201190000|2024-08-09 10:59:50|5330.9|5330.3|5331.15|5330.55|5331.15|5330.55|5330.78|5330.18|25
1723201200000|2024-08-09 11:00:00|5331.28|5330.68|5331.78|5331.18|5331.78|5331.18|5331.03|5330.43|133
1723201210000|2024-08-09 11:00:10|5331.53|5330.93|5331.9|5331.3|5331.9|5331.3|5331.53|5330.93|27
1723201220000|2024-08-09 11:00:20|5332.15|5331.55|5333.28|5332.68|5333.53|5332.93|5332.15|5331.55|82
1723201230000|2024-08-09 11:00:30|5333.4|5332.8|5332.53|5331.93|5333.4|5332.8|5332.53|5331.93|69
1723201240000|2024-08-09 11:00:40|5332.4|5331.8|5332.65|5332.05|5332.9|5332.3|5332.28|5331.68|84
1723201250000|2024-08-09 11:00:50|5332.78|5332.18|5332.53|5331.93|5333.03|5332.43|5332.28|5331.68|50
1723201260000|2024-08-09 11:01:00|5332.4|5331.8|5332.78|5332.18|5332.78|5332.18|5332.03|5331.43|58
1723201270000|2024-08-09 11:01:10|5332.9|5332.3|5332.78|5332.18|5333.28|5332.68|5332.78|5332.18|21
1723201280000|2024-08-09 11:01:20|5332.65|5332.05|5331.53|5330.93|5332.65|5332.05|5330.9|5330.3|118
1723201290000|2024-08-09 11:01:30|5331.4|5330.8|5331.53|5330.93|5331.9|5331.3|5331.03|5330.43|63
1723201300000|2024-08-09 11:01:40|5331.65|5331.05|5331.78|5331.18|5331.78|5331.18|5331.28|5330.68|19
1723201310000|2024-08-09 11:01:50|5332.03|5331.43|5331.9|5331.3|5332.15|5331.55|5331.53|5330.93|64
1723201320000|2024-08-09 11:02:00|5331.78|5331.18|5332.28|5331.68|5332.28|5331.68|5331.78|5331.18|15
1723201330000|2024-08-09 11:02:10|5332.15|5331.55|5332.53|5331.93|5332.53|5331.93|5332.15|5331.55|37
1723201340000|2024-08-09 11:02:20|5332.4|5331.8|5332.9|5332.3|5333.03|5332.43|5332.4|5331.8|30
1723201350000|2024-08-09 11:02:30|5332.78|5332.18|5334.03|5333.43|5334.03|5333.43|5332.78|5332.18|130
1723201360000|2024-08-09 11:02:40|5334.28|5333.68|5334.28|5333.68|5334.53|5333.93|5334.03|5333.43|95
1723201370000|2024-08-09 11:02:50|5334.53|5333.93|5334.03|5333.43|5334.53|5333.93|5334.03|5333.43|74
1723201380000|2024-08-09 11:03:00|5333.53|5332.93|5333.03|5332.43|5333.53|5332.93|5332.78|5332.18|126
1723201390000|2024-08-09 11:03:10|5333.28|5332.68|5333.15|5332.55|5333.28|5332.68|5332.65|5332.05|63
1723201400000|2024-08-09 11:03:20|5333.03|5332.43|5333.53|5332.93|5333.53|5332.93|5333.03|5332.43|20
1723201410000|2024-08-09 11:03:30|5333.65|5333.05|5333.78|5333.18|5333.78|5333.18|5333.53|5332.93|17
1723201420000|2024-08-09 11:03:40|5334.03|5333.43|5334.15|5333.55|5334.15|5333.55|5333.28|5332.68|58
1723201430000|2024-08-09 11:03:50|5334.28|5333.68|5334.53|5333.93|5334.78|5334.18|5334.28|5333.68|62
1723201440000|2024-08-09 11:04:00|5334.78|5334.18|5335.03|5334.43|5335.03|5334.43|5334.53|5333.93|36
1723201450000|2024-08-09 11:04:10|5335.15|5334.55|5335.03|5334.43|5335.4|5334.8|5334.9|5334.3|102
1723201460000|2024-08-09 11:04:20|5334.9|5334.3|5334.78|5334.18|5334.9|5334.3|5334.78|5334.18|32
1723201470000|2024-08-09 11:04:30|5334.65|5334.05|5335.28|5334.68|5335.28|5334.68|5334.53|5333.93|66
1723201480000|2024-08-09 11:04:40|5335.03|5334.43|5334.78|5334.18|5335.28|5334.68|5334.65|5334.05|85
1723201490000|2024-08-09 11:04:50|5334.65|5334.05|5334.65|5334.05|5334.65|5334.05|5334.53|5333.93|12
1723201500000|2024-08-09 11:05:00|5334.78|5334.18|5335.4|5334.8|5335.4|5334.8|5334.78|5334.18|33
1723201510000|2024-08-09 11:05:10|5335.28|5334.68|5335.28|5334.68|5335.78|5335.18|5334.9|5334.3|82
1723201520000|2024-08-09 11:05:20|5335.15|5334.55|5335.28|5334.68|5335.28|5334.68|5335.03|5334.43|24
1723201530000|2024-08-09 11:05:30|5335.53|5334.93|5335.28|5334.68|5335.53|5334.93|5335.03|5334.43|53
1723201540000|2024-08-09 11:05:40|5335.53|5334.93|5335.53|5334.93|5335.65|5335.05|5335.28|5334.68|44
1723201550000|2024-08-09 11:05:50|5335.28|5334.68|5336.03|5335.43|5336.15|5335.55|5335.28|5334.68|79
1723201560000|2024-08-09 11:06:00|5336.15|5335.55|5335.9|5335.3|5336.53|5335.93|5335.9|5335.3|61
1723201570000|2024-08-09 11:06:10|5335.78|5335.18|5336.03|5335.43|5336.28|5335.68|5335.78|5335.18|68
1723201580000|2024-08-09 11:06:20|5335.9|5335.3|5335.78|5335.18|5336.78|5336.18|5335.53|5334.93|179
1723201590000|2024-08-09 11:06:30|5335.53|5334.93|5335.28|5334.68|5335.65|5335.05|5335.15|5334.55|96
1723201600000|2024-08-09 11:06:40|5335.03|5334.43|5335.15|5334.55|5335.28|5334.68|5335.03|5334.43|35
1723201610000|2024-08-09 11:06:50|5335.28|5334.68|5335.65|5335.05|5335.65|5335.05|5334.78|5334.18|67
1723201620000|2024-08-09 11:07:00|5335.53|5334.93|5335.28|5334.68|5335.53|5334.93|5335.28|5334.68|7
1723201630000|2024-08-09 11:07:10|5335.03|5334.43|5334.53|5333.93|5335.03|5334.43|5334.28|5333.68|55
1723201640000|2024-08-09 11:07:20|5334.65|5334.05|5334.65|5334.05|5334.65|5334.05|5334.53|5333.93|5
1723201650000|2024-08-09 11:07:30|5334.53|5333.93|5335.15|5334.55|5335.28|5334.68|5334.53|5333.93|19
1723201660000|2024-08-09 11:07:40|5335.03|5334.43|5335.03|5334.43|5335.28|5334.68|5334.9|5334.3|19
1723201670000|2024-08-09 11:07:50|5335.28|5334.68|5334.9|5334.3|5335.28|5334.68|5334.9|5334.3|29
1723201680000|2024-08-09 11:08:00|5334.78|5334.18|5334.78|5334.18|5335.03|5334.43|5334.53|5333.93|60
1723201690000|2024-08-09 11:08:10|5334.65|5334.05|5334.78|5334.18|5334.78|5334.18|5334.4|5333.8|35
1723201700000|2024-08-09 11:08:20|5334.53|5333.93|5333.53|5332.93|5334.53|5333.93|5333.53|5332.93|77
1723201710000|2024-08-09 11:08:30|5333.28|5332.68|5333.53|5332.93|5333.65|5333.05|5333.03|5332.43|63
1723201720000|2024-08-09 11:08:40|5333.4|5332.8|5333.65|5333.05|5333.65|5333.05|5333.28|5332.68|15
1723201730000|2024-08-09 11:08:50|5333.53|5332.93|5334.28|5333.68|5334.4|5333.8|5333.53|5332.93|41
1723201740000|2024-08-09 11:09:00|5334.4|5333.8|5333.9|5333.3|5334.4|5333.8|5333.9|5333.3|15
1723201750000|2024-08-09 11:09:10|5333.78|5333.18|5333.9|5333.3|5334.4|5333.8|5333.78|5333.18|26
1723201760000|2024-08-09 11:09:20|5334.03|5333.43|5333.78|5333.18|5334.03|5333.43|5333.78|5333.18|8
1723201770000|2024-08-09 11:09:30|5333.9|5333.3|5333.78|5333.18|5334.03|5333.43|5333.78|5333.18|11
1723201780000|2024-08-09 11:09:40|5333.9|5333.3|5333.78|5333.18|5334.03|5333.43|5333.53|5332.93|32
1723201790000|2024-08-09 11:09:50|5333.53|5332.93|5333.78|5333.18|5333.78|5333.18|5333.53|5332.93|37
1723201800000|2024-08-09 11:10:00|5333.65|5333.05|5333.9|5333.3|5334.28|5333.68|5333.15|5332.55|56
1723201810000|2024-08-09 11:10:10|5334.28|5333.68|5334.78|5334.18|5334.78|5334.18|5334.15|5333.55|39
1723201820000|2024-08-09 11:10:20|5334.65|5334.05|5335.03|5334.43|5335.28|5334.68|5334.65|5334.05|77
1723201830000|2024-08-09 11:10:30|5335.28|5334.68|5335.15|5334.55|5335.28|5334.68|5335.15|5334.55|23
1723201840000|2024-08-09 11:10:40|5335.03|5334.43|5335.03|5334.43|5335.15|5334.55|5334.78|5334.18|18
1723201850000|2024-08-09 11:10:50|5335.15|5334.55|5335.03|5334.43|5335.28|5334.68|5335.03|5334.43|23
1723201860000|2024-08-09 11:11:00|5334.9|5334.3|5335.03|5334.43|5335.65|5335.05|5334.9|5334.3|47
1723201870000|2024-08-09 11:11:10|5335.28|5334.68|5335.15|5334.55|5335.28|5334.68|5335.03|5334.43|17
1723201880000|2024-08-09 11:11:20|5335.03|5334.43|5335.65|5335.05|5335.78|5335.18|5335.03|5334.43|61
1723201890000|2024-08-09 11:11:30|5335.78|5335.18|5335.53|5334.93|5335.78|5335.18|5335.03|5334.43|92
1723201900000|2024-08-09 11:11:40|5335.28|5334.68|5335.53|5334.93|5335.65|5335.05|5335.15|5334.55|59
1723201910000|2024-08-09 11:11:50|5335.78|5335.18|5335.53|5334.93|5335.78|5335.18|5335.53|5334.93|21
1723201920000|2024-08-09 11:12:00|5335.4|5334.8|5335.03|5334.43|5335.4|5334.8|5335.03|5334.43|14
1723201930000|2024-08-09 11:12:10|5334.78|5334.18|5335.03|5334.43|5335.03|5334.43|5334.53|5333.93|36
1723201940000|2024-08-09 11:12:20|5335.15|5334.55|5336.03|5335.43|5336.03|5335.43|5335.03|5334.43|75
1723201950000|2024-08-09 11:12:30|5336.15|5335.55|5336.78|5336.18|5336.78|5336.18|5336.15|5335.55|53
1723201960000|2024-08-09 11:12:40|5336.65|5336.05|5336.28|5335.68|5336.78|5336.18|5336.15|5335.55|40
1723201970000|2024-08-09 11:12:50|5336.4|5335.8|5336.53|5335.93|5336.53|5335.93|5336.28|5335.68|10
1723201980000|2024-08-09 11:13:00|5336.78|5336.18|5335.78|5335.18|5337.03|5336.43|5335.65|5335.05|177
1723201990000|2024-08-09 11:13:10|5335.9|5335.3|5335.9|5335.3|5336.03|5335.43|5335.78|5335.18|64
1723202000000|2024-08-09 11:13:20|5336.03|5335.43|5335.78|5335.18|5336.03|5335.43|5335.53|5334.93|19
1723202010000|2024-08-09 11:13:30|5335.65|5335.05|5334.78|5334.18|5335.65|5335.05|5334.78|5334.18|48
1723202020000|2024-08-09 11:13:40|5334.9|5334.3|5335.03|5334.43|5335.03|5334.43|5334.53|5333.93|63
1723202030000|2024-08-09 11:13:50|5334.9|5334.3|5334.53|5333.93|5335.03|5334.43|5334.4|5333.8|18
1723202040000|2024-08-09 11:14:00|5334.4|5333.8|5335.03|5334.43|5335.03|5334.43|5334.28|5333.68|31
1723202050000|2024-08-09 11:14:10|5335.28|5334.68|5335.28|5334.68|5335.53|5334.93|5335.28|5334.68|36
1723202060000|2024-08-09 11:14:20|5335.4|5334.8|5335.53|5334.93|5335.65|5335.05|5335.4|5334.8|12
1723202070000|2024-08-09 11:14:30|5335.28|5334.68|5335.03|5334.43|5335.65|5335.05|5335.03|5334.43|29
1723202090000|2024-08-09 11:14:50|5335.28|5334.68|5334.65|5334.05|5335.28|5334.68|5334.53|5333.93|46
1723202100000|2024-08-09 11:15:00|5334.53|5333.93|5334.78|5334.18|5334.78|5334.18|5334.28|5333.68|83
1723202110000|2024-08-09 11:15:10|5335.03|5334.43|5335.15|5334.55|5335.4|5334.8|5335.03|5334.43|31
1723202120000|2024-08-09 11:15:20|5335.28|5334.68|5336.15|5335.55|5336.28|5335.68|5335.15|5334.55|39
1723202130000|2024-08-09 11:15:30|5336.03|5335.43|5336.28|5335.68|5336.28|5335.68|5336.03|5335.43|13
1723202140000|2024-08-09 11:15:40|5336.4|5335.8|5336.78|5336.18|5336.9|5336.3|5336.4|5335.8|53
1723202150000|2024-08-09 11:15:50|5336.65|5336.05|5336.9|5336.3|5336.9|5336.3|5336.53|5335.93|44
1723202160000|2024-08-09 11:16:00|5336.78|5336.18|5336.53|5335.93|5336.9|5336.3|5336.53|5335.93|29
1723202170000|2024-08-09 11:16:10|5336.28|5335.68|5336.28|5335.68|5336.4|5335.8|5336.28|5335.68|14
1723202180000|2024-08-09 11:16:20|5336.4|5335.8|5336.78|5336.18|5336.78|5336.18|5336.4|5335.8|21
1723202190000|2024-08-09 11:16:30|5336.53|5335.93|5336.53|5335.93|5336.65|5336.05|5336.53|5335.93|18
1723202200000|2024-08-09 11:16:40|5336.4|5335.8|5336.15|5335.55|5336.4|5335.8|5336.15|5335.55|15
1723202210000|2024-08-09 11:16:50|5336.28|5335.68|5336.78|5336.18|5336.78|5336.18|5336.28|5335.68|15
1723202220000|2024-08-09 11:17:00|5336.9|5336.3|5337.03|5336.43|5337.03|5336.43|5336.78|5336.18|17
1723202230000|2024-08-09 11:17:10|5336.9|5336.3|5337.53|5336.93|5337.53|5336.93|5336.78|5336.18|65
1723202240000|2024-08-09 11:17:20|5337.65|5337.05|5338.53|5337.93|5338.53|5337.93|5337.65|5337.05|107
1723202250000|2024-08-09 11:17:30|5338.4|5337.8|5339.03|5338.43|5339.03|5338.43|5338.4|5337.8|43
1723202260000|2024-08-09 11:17:40|5338.9|5338.3|5339.78|5339.18|5339.78|5339.18|5338.9|5338.3|98
1723202270000|2024-08-09 11:17:50|5339.53|5338.93|5339.28|5338.68|5339.53|5338.93|5339.03|5338.43|45
1723202280000|2024-08-09 11:18:00|5339.03|5338.43|5339.28|5338.68|5339.28|5338.68|5339.03|5338.43|42
1723202290000|2024-08-09 11:18:10|5339.4|5338.8|5339.53|5338.93|5339.53|5338.93|5339.4|5338.8|16
1723202300000|2024-08-09 11:18:20|5339.28|5338.68|5338.78|5338.18|5339.28|5338.68|5338.53|5337.93|112
1723202310000|2024-08-09 11:18:30|5338.03|5337.43|5336.78|5336.18|5338.15|5337.55|5336.78|5336.18|213
1723202320000|2024-08-09 11:18:40|5337.03|5336.43|5337.65|5337.05|5337.65|5337.05|5337.03|5336.43|27
1723202330000|2024-08-09 11:18:50|5337.78|5337.18|5336.78|5336.18|5338.03|5337.43|5336.78|5336.18|147
1723202340000|2024-08-09 11:19:00|5336.65|5336.05|5337.28|5336.68|5337.28|5336.68|5336.53|5335.93|27
1723202350000|2024-08-09 11:19:10|5337.4|5336.8|5337.28|5336.68|5337.53|5336.93|5337.15|5336.55|13
1723202360000|2024-08-09 11:19:20|5337.15|5336.55|5336.53|5335.93|5337.28|5336.68|5336.53|5335.93|22
1723202370000|2024-08-09 11:19:30|5336.65|5336.05|5336.78|5336.18|5336.9|5336.3|5336.65|5336.05|20
1723202380000|2024-08-09 11:19:40|5336.65|5336.05|5336.28|5335.68|5337.28|5336.68|5336.03|5335.43|152
1723202390000|2024-08-09 11:19:50|5336.15|5335.55|5335.78|5335.18|5336.28|5335.68|5335.53|5334.93|30
1723202400000|2024-08-09 11:20:00|5335.9|5335.3|5336.28|5335.68|5336.28|5335.68|5335.9|5335.3|9
1723202410000|2024-08-09 11:20:10|5336.4|5335.8|5336.28|5335.68|5336.4|5335.8|5335.78|5335.18|25
1723202420000|2024-08-09 11:20:20|5336.4|5335.8|5336.53|5335.93|5336.53|5335.93|5336.4|5335.8|24
1723202430000|2024-08-09 11:20:30|5336.78|5336.18|5337.03|5336.43|5337.03|5336.43|5336.78|5336.18|26
1723202440000|2024-08-09 11:20:40|5336.9|5336.3|5336.9|5336.3|5337.4|5336.8|5336.78|5336.18|53
1723202450000|2024-08-09 11:20:50|5337.03|5336.43|5337.28|5336.68|5337.28|5336.68|5337.03|5336.43|11
1723202460000|2024-08-09 11:21:00|||||||||5
1723202470000|2024-08-09 11:21:10|5337.15|5336.55|5337.03|5336.43|5337.28|5336.68|5336.9|5336.3|21
1723202480000|2024-08-09 11:21:20|5337.15|5336.55|5336.78|5336.18|5337.28|5336.68|5336.78|5336.18|21
1723202490000|2024-08-09 11:21:30|5336.9|5336.3|5336.65|5336.05|5336.9|5336.3|5336.65|5336.05|23
1723202500000|2024-08-09 11:21:40|5336.9|5336.3|5337.03|5336.43|5337.03|5336.43|5336.9|5336.3|50
1723202510000|2024-08-09 11:21:50|5336.53|5335.93|5336.53|5335.93|5336.53|5335.93|5336.28|5335.68|34
1723202520000|2024-08-09 11:22:00|5336.4|5335.8|5336.28|5335.68|5336.4|5335.8|5336.28|5335.68|6
1723202530000|2024-08-09 11:22:10|5336.4|5335.8|5336.53|5335.93|5336.53|5335.93|5336.28|5335.68|10
1723202540000|2024-08-09 11:22:20|5336.65|5336.05|5336.03|5335.43|5336.78|5336.18|5335.78|5335.18|36
1723202550000|2024-08-09 11:22:30|5336.15|5335.55|5336.4|5335.8|5336.53|5335.93|5336.03|5335.43|10
1723202560000|2024-08-09 11:22:40|5336.28|5335.68|5336.78|5336.18|5336.78|5336.18|5336.28|5335.68|5
1723202570000|2024-08-09 11:22:50|5336.65|5336.05|5336.28|5335.68|5336.78|5336.18|5336.28|5335.68|42
1723202580000|2024-08-09 11:23:00|5336.15|5335.55|5335.78|5335.18|5336.28|5335.68|5335.78|5335.18|48
1723202590000|2024-08-09 11:23:10|5335.65|5335.05|5335.65|5335.05|5335.9|5335.3|5335.53|5334.93|26
1723202600000|2024-08-09 11:23:20|5335.53|5334.93|5335.53|5334.93|5335.78|5335.18|5335.53|5334.93|14
1723202610000|2024-08-09 11:23:30|5335.4|5334.8|5334.03|5333.43|5335.4|5334.8|5334.03|5333.43|50
1723202620000|2024-08-09 11:23:40|5333.9|5333.3|5333.28|5332.68|5334.03|5333.43|5333.15|5332.55|60
1723202630000|2024-08-09 11:23:50|5333.15|5332.55|5333.03|5332.43|5333.28|5332.68|5332.53|5331.93|62
1723202640000|2024-08-09 11:24:00|5332.53|5331.93|5332.53|5331.93|5332.78|5332.18|5332.28|5331.68|30
1723202650000|2024-08-09 11:24:10|5332.65|5332.05|5332.4|5331.8|5332.78|5332.18|5332.28|5331.68|33
1723202660000|2024-08-09 11:24:20|5332.28|5331.68|5332.03|5331.43|5332.28|5331.68|5332.03|5331.43|49
1723202670000|2024-08-09 11:24:30|5332.15|5331.55|5331.78|5331.18|5332.28|5331.68|5331.78|5331.18|54
1723202680000|2024-08-09 11:24:40|5331.9|5331.3|5331.9|5331.3|5332.03|5331.43|5331.9|5331.3|16
1723202690000|2024-08-09 11:24:50|5331.78|5331.18|5331.78|5331.18|5331.9|5331.3|5331.53|5330.93|44
1723202700000|2024-08-09 11:25:00|5331.53|5330.93|5332.03|5331.43|5332.03|5331.43|5331.03|5330.43|56
1723202710000|2024-08-09 11:25:10|5332.15|5331.55|5332.03|5331.43|5332.9|5332.3|5332.03|5331.43|162
1723202720000|2024-08-09 11:25:20|5331.78|5331.18|5331.9|5331.3|5332.03|5331.43|5331.78|5331.18|8
1723202730000|2024-08-09 11:25:30|5332.03|5331.43|5332.28|5331.68|5332.4|5331.8|5331.9|5331.3|15
1723202740000|2024-08-09 11:25:40|5332.15|5331.55|5331.78|5331.18|5332.15|5331.55|5331.53|5330.93|86
1723202750000|2024-08-09 11:25:50|5331.53|5330.93|5331.15|5330.55|5331.53|5330.93|5330.78|5330.18|105
1723202760000|2024-08-09 11:26:00|5331.28|5330.68|5331.15|5330.55|5331.28|5330.68|5331.15|5330.55|23
1723202770000|2024-08-09 11:26:10|5331.28|5330.68|5328.15|5327.55|5331.53|5330.93|5328.15|5327.55|284
1723202780000|2024-08-09 11:26:20|5328.28|5327.68|5328.03|5327.43|5328.53|5327.93|5328.03|5327.43|78
1723202790000|2024-08-09 11:26:30|5327.65|5327.05|5328.03|5327.43|5328.03|5327.43|5326.78|5326.18|134
1723202800000|2024-08-09 11:26:40|5328.15|5327.55|5326.65|5326.05|5328.15|5327.55|5326.65|5326.05|111
1723202810000|2024-08-09 11:26:50|5326.78|5326.18|5325.78|5325.18|5326.9|5326.3|5325.78|5325.18|143
1723202820000|2024-08-09 11:27:00|5325.9|5325.3|5325.4|5324.8|5326.53|5325.93|5325.03|5324.43|192
1723202830000|2024-08-09 11:27:10|5326.03|5325.43|5325.03|5324.43|5326.03|5325.43|5325.03|5324.43|558
1723202840000|2024-08-09 11:27:20|5325.53|5324.93|5325.28|5324.68|5326.15|5325.55|5324.9|5324.3|225
1723202850000|2024-08-09 11:27:30|5325.4|5324.8|5324.03|5323.43|5325.4|5324.8|5324.03|5323.43|154
1723202860000|2024-08-09 11:27:40|5323.9|5323.3|5323.9|5323.3|5325.03|5324.43|5323.65|5323.05|167
1723202870000|2024-08-09 11:27:50|5324.15|5323.55|5323.15|5322.55|5324.28|5323.68|5323.03|5322.43|175
1723202880000|2024-08-09 11:28:00|5323.4|5322.8|5325.78|5325.18|5326.28|5325.68|5323.4|5322.8|195
1723202890000|2024-08-09 11:28:10|5325.9|5325.3|5326.15|5325.55|5326.53|5325.93|5325.78|5325.18|109
1723202900000|2024-08-09 11:28:20|5326.28|5325.68|5325.78|5325.18|5326.78|5326.18|5325.78|5325.18|63
1723202910000|2024-08-09 11:28:30|5325.65|5325.05|5325.65|5325.05|5325.65|5325.05|5325.15|5324.55|55
1723202920000|2024-08-09 11:28:40|5325.53|5324.93|5325.03|5324.43|5325.53|5324.93|5324.65|5324.05|41
1723202930000|2024-08-09 11:28:50|5325.15|5324.55|5324.78|5324.18|5325.28|5324.68|5324.78|5324.18|31
1723202940000|2024-08-09 11:29:00|5324.9|5324.3|5324.53|5323.93|5325.03|5324.43|5324.15|5323.55|43
1723202950000|2024-08-09 11:29:10|5324.65|5324.05|5325.03|5324.43|5325.03|5324.43|5324.65|5324.05|19
1723202960000|2024-08-09 11:29:20|5324.9|5324.3|5325.4|5324.8|5325.53|5324.93|5324.4|5323.8|24
1723202970000|2024-08-09 11:29:30|5325.53|5324.93|5326.28|5325.68|5326.53|5325.93|5325.4|5324.8|70
1723202980000|2024-08-09 11:29:40|5326.4|5325.8|5326.03|5325.43|5326.53|5325.93|5325.9|5325.3|83
1723202990000|2024-08-09 11:29:50|5325.78|5325.18|5325.65|5325.05|5326.03|5325.43|5325.53|5324.93|17
1723203000000|2024-08-09 11:30:00|5326.03|5325.43|5326.28|5325.68|5326.4|5325.8|5326.03|5325.43|35
1723203010000|2024-08-09 11:30:10|5326.15|5325.55|5327.03|5326.43|5327.03|5326.43|5325.78|5325.18|70
1723203020000|2024-08-09 11:30:20|5326.9|5326.3|5326.65|5326.05|5327.15|5326.55|5326.65|5326.05|32
1723203030000|2024-08-09 11:30:30|5326.78|5326.18|5326.53|5325.93|5326.78|5326.18|5326.53|5325.93|20
1723203040000|2024-08-09 11:30:40|5326.78|5326.18|5325.78|5325.18|5326.78|5326.18|5325.53|5324.93|129
1723203050000|2024-08-09 11:30:50|5325.65|5325.05|5326.15|5325.55|5326.15|5325.55|5325.65|5325.05|16
1723203060000|2024-08-09 11:31:00|5326.03|5325.43|5326.4|5325.8|5326.4|5325.8|5325.78|5325.18|43
1723203070000|2024-08-09 11:31:10|5326.53|5325.93|5326.28|5325.68|5326.53|5325.93|5326.28|5325.68|3
1723203080000|2024-08-09 11:31:20|5325.78|5325.18|5326.03|5325.43|5326.28|5325.68|5325.65|5325.05|49
1723203090000|2024-08-09 11:31:30|5325.9|5325.3|5324.15|5323.55|5325.9|5325.3|5324.15|5323.55|115
1723203100000|2024-08-09 11:31:40|5324.28|5323.68|5324.15|5323.55|5324.53|5323.93|5324.15|5323.55|60
1723203110000|2024-08-09 11:31:50|5324.28|5323.68|5323.53|5322.93|5324.4|5323.8|5323.53|5322.93|53
1723203120000|2024-08-09 11:32:00|5323.4|5322.8|5321.03|5320.43|5323.65|5323.05|5321.03|5320.43|296
1723203130000|2024-08-09 11:32:10|5320.9|5320.3|5321.53|5320.93|5321.9|5321.3|5320.9|5320.3|111
1723203140000|2024-08-09 11:32:20|5321.15|5320.55|5321.53|5320.93|5321.9|5321.3|5321.15|5320.55|91
1723203150000|2024-08-09 11:32:30|5321.65|5321.05|5321.9|5321.3|5322.28|5321.68|5321.53|5320.93|87
1723203160000|2024-08-09 11:32:40|5321.78|5321.18|5322.28|5321.68|5322.53|5321.93|5321.53|5320.93|69
1723203170000|2024-08-09 11:32:50|5322.15|5321.55|5321.78|5321.18|5322.28|5321.68|5321.78|5321.18|55
1723203180000|2024-08-09 11:33:00|5321.9|5321.3|5321.78|5321.18|5322.03|5321.43|5321.65|5321.05|25
1723203190000|2024-08-09 11:33:10|5321.9|5321.3|5321.28|5320.68|5322.03|5321.43|5321.03|5320.43|95
1723203200000|2024-08-09 11:33:20|5321.15|5320.55|5320.9|5320.3|5321.15|5320.55|5320.9|5320.3|21
1723203210000|2024-08-09 11:33:30|5321.03|5320.43|5318.28|5317.68|5321.03|5320.43|5318.28|5317.68|462
1723203220000|2024-08-09 11:33:40|5318.53|5317.93|5319.15|5318.55|5319.65|5319.05|5318.4|5317.8|175
1723203230000|2024-08-09 11:33:50|5319.03|5318.43|5319.9|5319.3|5320.03|5319.43|5319.03|5318.43|69
1723203240000|2024-08-09 11:34:00|5320.03|5319.43|5320.28|5319.68|5320.28|5319.68|5319.53|5318.93|44
1723203250000|2024-08-09 11:34:10|5320.4|5319.8|5321.53|5320.93|5321.53|5320.93|5320.4|5319.8|138
1723203260000|2024-08-09 11:34:20|5321.65|5321.05|5322.28|5321.68|5322.4|5321.8|5321.53|5320.93|136
1723203270000|2024-08-09 11:34:30|5322.53|5321.93|5323.03|5322.43|5323.03|5322.43|5322.53|5321.93|67
1723203280000|2024-08-09 11:34:40|5323.15|5322.55|5323.78|5323.18|5323.78|5323.18|5323.03|5322.43|39
1723203290000|2024-08-09 11:34:50|5323.03|5322.43|5322.65|5322.05|5323.4|5322.8|5322.03|5321.43|396
1723203300000|2024-08-09 11:35:00|5322.53|5321.93|5323.53|5322.93|5323.53|5322.93|5322.03|5321.43|100
1723203310000|2024-08-09 11:35:10|5323.78|5323.18|5323.28|5322.68|5324.03|5323.43|5323.28|5322.68|82
1723203320000|2024-08-09 11:35:20|5323.15|5322.55|5323.03|5322.43|5323.53|5322.93|5322.78|5322.18|30
1723203330000|2024-08-09 11:35:30|5323.28|5322.68|5323.28|5322.68|5323.28|5322.68|5322.78|5322.18|13
1723203340000|2024-08-09 11:35:40|5323.15|5322.55|5323.15|5322.55|5323.53|5322.93|5323.03|5322.43|18
1723203350000|2024-08-09 11:35:50|5323.28|5322.68|5322.15|5321.55|5323.28|5322.68|5321.78|5321.18|88
1723203360000|2024-08-09 11:36:00|5322.03|5321.43|5321.9|5321.3|5322.03|5321.43|5321.53|5320.93|31
1723203370000|2024-08-09 11:36:10|5321.78|5321.18|5321.15|5320.55|5321.78|5321.18|5321.15|5320.55|69
1723203380000|2024-08-09 11:36:20|5321.03|5320.43|5321.03|5320.43|5321.53|5320.93|5321.03|5320.43|9
1723203390000|2024-08-09 11:36:30|5321.15|5320.55|5322.15|5321.55|5322.15|5321.55|5321.15|5320.55|33
1723203400000|2024-08-09 11:36:40|5322.03|5321.43|5321.78|5321.18|5322.28|5321.68|5321.28|5320.68|16
1723203410000|2024-08-09 11:36:50|5321.28|5320.68|5321.28|5320.68|5321.4|5320.8|5321.03|5320.43|36
1723203420000|2024-08-09 11:37:00|5321.4|5320.8|5321.4|5320.8|5321.78|5321.18|5321.15|5320.55|48
1723203430000|2024-08-09 11:37:10|5321.28|5320.68|5321.03|5320.43|5321.28|5320.68|5321.03|5320.43|3
1723203440000|2024-08-09 11:37:20|5320.9|5320.3|5320.4|5319.8|5321.03|5320.43|5320.03|5319.43|53
1723203450000|2024-08-09 11:37:30|5320.28|5319.68|5320.28|5319.68|5320.53|5319.93|5320.28|5319.68|6
1723203460000|2024-08-09 11:37:40|5320.4|5319.8|5320.28|5319.68|5320.78|5320.18|5319.9|5319.3|68
1723203470000|2024-08-09 11:37:50|5320.4|5319.8|5319.78|5319.18|5320.4|5319.8|5319.53|5318.93|70
1723203480000|2024-08-09 11:38:00|5320.03|5319.43|5320.03|5319.43|5320.15|5319.55|5319.9|5319.3|29
1723203490000|2024-08-09 11:38:10|5320.15|5319.55|5319.78|5319.18|5320.28|5319.68|5319.53|5318.93|78
1723203500000|2024-08-09 11:38:20|5319.65|5319.05|5318.78|5318.18|5319.65|5319.05|5318.78|5318.18|49
1723203510000|2024-08-09 11:38:30|5318.53|5317.93|5318.4|5317.8|5318.78|5318.18|5318.28|5317.68|80
1723203520000|2024-08-09 11:38:40|5318.28|5317.68|5318.78|5318.18|5319.03|5318.43|5318.28|5317.68|34
1723203530000|2024-08-09 11:38:50|5318.65|5318.05|5318.15|5317.55|5318.65|5318.05|5317.78|5317.18|204
1723203540000|2024-08-09 11:39:00|5318.28|5317.68|5317.78|5317.18|5318.53|5317.93|5317.78|5317.18|48
1723203550000|2024-08-09 11:39:10|5317.65|5317.05|5318.15|5317.55|5318.15|5317.55|5317.53|5316.93|43
1723203560000|2024-08-09 11:39:20|5318.28|5317.68|5319.4|5318.8|5319.4|5318.8|5318.28|5317.68|84
1723203570000|2024-08-09 11:39:30|5319.53|5318.93|5320.53|5319.93|5320.65|5320.05|5319.28|5318.68|102
1723203580000|2024-08-09 11:39:40|5320.4|5319.8|5319.53|5318.93|5320.53|5319.93|5319.53|5318.93|50
1723203590000|2024-08-09 11:39:50|5319.65|5319.05|5319.15|5318.55|5319.65|5319.05|5319.03|5318.43|30
1723203600000|2024-08-09 11:40:00|5319.28|5318.68|5320.53|5319.93|5320.53|5319.93|5319.28|5318.68|68
1723203610000|2024-08-09 11:40:10|5320.4|5319.8|5318.4|5317.8|5320.4|5319.8|5318.4|5317.8|282
1723203620000|2024-08-09 11:40:20|5318.53|5317.93|5317.03|5316.43|5318.53|5317.93|5317.03|5316.43|268
1723203630000|2024-08-09 11:40:30|5316.9|5316.3|5317.9|5317.3|5317.9|5317.3|5316.78|5316.18|102
1723203640000|2024-08-09 11:40:40|5318.03|5317.43|5317.9|5317.3|5318.03|5317.43|5317.53|5316.93|40
1723203650000|2024-08-09 11:40:50|5317.78|5317.18|5317.65|5317.05|5318.03|5317.43|5317.53|5316.93|51
1723203660000|2024-08-09 11:41:00|5317.53|5316.93|5318.03|5317.43|5318.03|5317.43|5317.53|5316.93|63
1723203670000|2024-08-09 11:41:10|5317.9|5317.3|5317.53|5316.93|5317.9|5317.3|5317.53|5316.93|19
1723203680000|2024-08-09 11:41:20|5317.78|5317.18|5318.03|5317.43|5318.03|5317.43|5317.65|5317.05|21
1723203690000|2024-08-09 11:41:30|5317.9|5317.3|5317.65|5317.05|5318.15|5317.55|5317.53|5316.93|35
1723203700000|2024-08-09 11:41:40|5317.78|5317.18|5318.53|5317.93|5318.53|5317.93|5317.78|5317.18|37
1723203710000|2024-08-09 11:41:50|5318.4|5317.8|5318.03|5317.43|5318.53|5317.93|5318.03|5317.43|61
1723203720000|2024-08-09 11:42:00|5318.28|5317.68|5319.15|5318.55|5319.4|5318.8|5318.28|5317.68|80
1723203730000|2024-08-09 11:42:10|5319.03|5318.43|5319.78|5319.18|5320.4|5319.8|5319.03|5318.43|109
1723203740000|2024-08-09 11:42:20|5318.4|5317.8|5317.65|5317.05|5318.9|5318.3|5317.53|5316.93|413
1723203750000|2024-08-09 11:42:30|5317.53|5316.93|5317.78|5317.18|5317.9|5317.3|5317.53|5316.93|56
1723203760000|2024-08-09 11:42:40|5317.9|5317.3|5317.78|5317.18|5317.9|5317.3|5317.65|5317.05|36
1723203770000|2024-08-09 11:42:50|5317.65|5317.05|5317.9|5317.3|5317.9|5317.3|5317.53|5316.93|24
1723203780000|2024-08-09 11:43:00|5318.03|5317.43|5318.03|5317.43|5318.78|5318.18|5318.03|5317.43|12
1723203790000|2024-08-09 11:43:10|5318.15|5317.55|5318.15|5317.55|5318.28|5317.68|5317.78|5317.18|21
1723203800000|2024-08-09 11:43:20|5318.03|5317.43|5317.78|5317.18|5318.28|5317.68|5317.78|5317.18|52
1723203810000|2024-08-09 11:43:30|5317.53|5316.93|5318.4|5317.8|5318.53|5317.93|5317.53|5316.93|50
1723203820000|2024-08-09 11:43:40|5318.53|5317.93|5318.28|5317.68|5319.28|5318.68|5318.28|5317.68|64
1723203830000|2024-08-09 11:43:50|5318.15|5317.55|5318.28|5317.68|5318.78|5318.18|5318.03|5317.43|60
1723203840000|2024-08-09 11:44:00|5318.53|5317.93|5318.78|5318.18|5319.03|5318.43|5318.53|5317.93|28
1723203850000|2024-08-09 11:44:10|5318.9|5318.3|5317.15|5316.55|5318.9|5318.3|5317.03|5316.43|246
1723203860000|2024-08-09 11:44:20|5317.03|5316.43|5317.28|5316.68|5317.53|5316.93|5316.78|5316.18|65
1723203870000|2024-08-09 11:44:30|5317.15|5316.55|5317.4|5316.8|5317.53|5316.93|5317.15|5316.55|18
1723203880000|2024-08-09 11:44:40|5317.65|5317.05|5318.15|5317.55|5318.15|5317.55|5317.4|5316.8|48
1723203890000|2024-08-09 11:44:50|5318.03|5317.43|5317.9|5317.3|5318.15|5317.55|5317.78|5317.18|69
1723203900000|2024-08-09 11:45:00|5317.78|5317.18|5318.53|5317.93|5318.53|5317.93|5317.78|5317.18|43
1723203910000|2024-08-09 11:45:10|5318.4|5317.8|5318.28|5317.68|5318.53|5317.93|5318.15|5317.55|26
1723203920000|2024-08-09 11:45:20|5319.53|5318.93|5320.03|5319.43|5320.03|5319.43|5319.28|5318.68|97
1723203930000|2024-08-09 11:45:30|5319.9|5319.3|5319.9|5319.3|5320.03|5319.43|5319.78|5319.18|20
1723203940000|2024-08-09 11:45:40|5320.03|5319.43|5320.03|5319.43|5320.15|5319.55|5319.78|5319.18|59
1723203950000|2024-08-09 11:45:50|5320.15|5319.55|5319.4|5318.8|5320.15|5319.55|5319.28|5318.68|34
1723203960000|2024-08-09 11:46:00|5319.53|5318.93|5320.28|5319.68|5320.53|5319.93|5319.53|5318.93|32
1723203970000|2024-08-09 11:46:10|5320.53|5319.93|5320.28|5319.68|5320.53|5319.93|5320.28|5319.68|13
1723203980000|2024-08-09 11:46:20|5320.15|5319.55|5320.28|5319.68|5320.28|5319.68|5320.15|5319.55|22
1723203990000|2024-08-09 11:46:30|5320.03|5319.43|5320.9|5320.3|5320.9|5320.3|5320.03|5319.43|42
1723204000000|2024-08-09 11:46:40|5320.78|5320.18|5321.03|5320.43|5321.03|5320.43|5320.78|5320.18|51
1723204010000|2024-08-09 11:46:50|5321.28|5320.68|5321.78|5321.18|5321.78|5321.18|5321.28|5320.68|148
1723204020000|2024-08-09 11:47:00|5321.53|5320.93|5321.28|5320.68|5321.53|5320.93|5321.28|5320.68|33
1723204030000|2024-08-09 11:47:10|5321.53|5320.93|5321.03|5320.43|5321.65|5321.05|5321.03|5320.43|80
1723204040000|2024-08-09 11:47:20|5320.78|5320.18|5321.03|5320.43|5321.28|5320.68|5320.78|5320.18|59
1723204050000|2024-08-09 11:47:30|5321.15|5320.55|5321.28|5320.68|5321.65|5321.05|5321.15|5320.55|44
1723204060000|2024-08-09 11:47:40|5321.4|5320.8|5321.4|5320.8|5321.53|5320.93|5321.28|5320.68|17
1723204070000|2024-08-09 11:47:50|5321.53|5320.93|5321.28|5320.68|5321.53|5320.93|5321.28|5320.68|14
1723204080000|2024-08-09 11:48:00|5321.15|5320.55|5322.03|5321.43|5322.15|5321.55|5321.03|5320.43|51
1723204090000|2024-08-09 11:48:10|5322.15|5321.55|5322.65|5322.05|5322.65|5322.05|5322.15|5321.55|97
1723204100000|2024-08-09 11:48:20|5322.78|5322.18|5321.15|5320.55|5322.78|5322.18|5320.78|5320.18|172
1723204110000|2024-08-09 11:48:30|5321.03|5320.43|5321.28|5320.68|5321.28|5320.68|5320.53|5319.93|48
1723204120000|2024-08-09 11:48:40|5321.4|5320.8|5321.28|5320.68|5321.4|5320.8|5321.28|5320.68|13
1723204130000|2024-08-09 11:48:50|5321.15|5320.55|5321.15|5320.55|5321.15|5320.55|5320.78|5320.18|62
1723204140000|2024-08-09 11:49:00|5321.03|5320.43|5321.28|5320.68|5321.28|5320.68|5320.9|5320.3|15
1723204150000|2024-08-09 11:49:10|5321.15|5320.55|5319.78|5319.18|5321.28|5320.68|5319.78|5319.18|43
1723204160000|2024-08-09 11:49:20|5319.65|5319.05|5319.53|5318.93|5319.65|5319.05|5319.03|5318.43|63
1723204170000|2024-08-09 11:49:30|5319.4|5318.8|5319.15|5318.55|5319.53|5318.93|5319.03|5318.43|16
1723204180000|2024-08-09 11:49:40|5319.03|5318.43|5319.03|5318.43|5319.15|5318.55|5319.03|5318.43|15
1723204190000|2024-08-09 11:49:50|5319.15|5318.55|5320.28|5319.68|5320.65|5320.05|5319.15|5318.55|48
1723204200000|2024-08-09 11:50:00|5320.15|5319.55|5320.15|5319.55|5320.53|5319.93|5320.03|5319.43|40
1723204210000|2024-08-09 11:50:10|5320.03|5319.43|5320.03|5319.43|5320.65|5320.05|5320.03|5319.43|30
1723204220000|2024-08-09 11:50:20|5319.53|5318.93|5319.53|5318.93|5319.65|5319.05|5319.28|5318.68|63
1723204230000|2024-08-09 11:50:30|5319.65|5319.05|5319.78|5319.18|5319.78|5319.18|5319.53|5318.93|19
1723204240000|2024-08-09 11:50:40|5319.65|5319.05|5320.03|5319.43|5320.03|5319.43|5319.65|5319.05|11
1723204250000|2024-08-09 11:50:50|5319.78|5319.18|5320.65|5320.05|5320.78|5320.18|5319.78|5319.18|39
1723204260000|2024-08-09 11:51:00|5320.53|5319.93|5320.78|5320.18|5320.78|5320.18|5320.4|5319.8|23
1723204270000|2024-08-09 11:51:10|5321.03|5320.43|5321.53|5320.93|5321.53|5320.93|5320.9|5320.3|38
1723204280000|2024-08-09 11:51:20|5321.78|5321.18|5322.15|5321.55|5322.28|5321.68|5321.53|5320.93|91
1723204290000|2024-08-09 11:51:30|5322.03|5321.43|5322.4|5321.8|5322.9|5322.3|5322.03|5321.43|89
1723204300000|2024-08-09 11:51:40|5322.53|5321.93|5322.53|5321.93|5323.15|5322.55|5322.4|5321.8|85
1723204310000|2024-08-09 11:51:50|5322.4|5321.8|5323.53|5322.93|5324.03|5323.43|5322.4|5321.8|217
1723204320000|2024-08-09 11:52:00|5323.65|5323.05|5323.65|5323.05|5323.78|5323.18|5323.28|5322.68|33
1723204330000|2024-08-09 11:52:10|5323.78|5323.18|5323.28|5322.68|5324.03|5323.43|5323.28|5322.68|66
1723204340000|2024-08-09 11:52:20|5322.9|5322.3|5323.78|5323.18|5323.78|5323.18|5322.9|5322.3|31
1723204350000|2024-08-09 11:52:30|5323.53|5322.93|5324.03|5323.43|5324.15|5323.55|5323.53|5322.93|62
1723204360000|2024-08-09 11:52:40|5323.9|5323.3|5322.9|5322.3|5324.03|5323.43|5322.78|5322.18|35
1723204370000|2024-08-09 11:52:50|5322.78|5322.18|5323.28|5322.68|5323.28|5322.68|5322.78|5322.18|48
1723204380000|2024-08-09 11:53:00|5323.03|5322.43|5324.28|5323.68|5324.28|5323.68|5322.78|5322.18|92
1723204390000|2024-08-09 11:53:10|5324.15|5323.55|5324.4|5323.8|5324.4|5323.8|5324.03|5323.43|31
1723204400000|2024-08-09 11:53:20|5324.28|5323.68|5324.4|5323.8|5324.65|5324.05|5324.28|5323.68|52
1723204410000|2024-08-09 11:53:30|5324.53|5323.93|5323.78|5323.18|5324.53|5323.93|5323.78|5323.18|49
1723204420000|2024-08-09 11:53:40|5323.65|5323.05|5323.53|5322.93|5324.15|5323.55|5323.53|5322.93|21
1723204430000|2024-08-09 11:53:50|5323.28|5322.68|5323.03|5322.43|5323.28|5322.68|5322.65|5322.05|50
1723204440000|2024-08-09 11:54:00|5322.9|5322.3|5322.65|5322.05|5323.03|5322.43|5322.65|5322.05|17
1723204450000|2024-08-09 11:54:10|5322.53|5321.93|5322.53|5321.93|5322.78|5322.18|5322.15|5321.55|56
1723204460000|2024-08-09 11:54:20|5322.78|5322.18|5322.15|5321.55|5322.78|5322.18|5322.15|5321.55|41
1723204470000|2024-08-09 11:54:30|5322.28|5321.68|5322.53|5321.93|5322.53|5321.93|5322.28|5321.68|1
1723204480000|2024-08-09 11:54:40|5322.78|5322.18|5323.53|5322.93|5323.53|5322.93|5322.78|5322.18|41
1723204490000|2024-08-09 11:54:50|5323.4|5322.8|5323.15|5322.55|5323.53|5322.93|5323.15|5322.55|8
1723204500000|2024-08-09 11:55:00|5323.03|5322.43|5323.03|5322.43|5323.28|5322.68|5323.03|5322.43|7
1723204510000|2024-08-09 11:55:10|5323.53|5322.93|5323.53|5322.93|5323.78|5323.18|5323.53|5322.93|21
1723204520000|2024-08-09 11:55:20|5323.78|5323.18|5323.15|5322.55|5323.9|5323.3|5323.03|5322.43|54
1723204530000|2024-08-09 11:55:30|5323.28|5322.68|5323.15|5322.55|5323.53|5322.93|5323.03|5322.43|77
1723204540000|2024-08-09 11:55:40|5323.03|5322.43|5323.78|5323.18|5323.78|5323.18|5323.03|5322.43|19
1723204550000|2024-08-09 11:55:50|5323.65|5323.05|5323.78|5323.18|5323.78|5323.18|5323.03|5322.43|63
1723204560000|2024-08-09 11:56:00|5323.65|5323.05|5323.65|5323.05|5323.78|5323.18|5323.65|5323.05|17
1723204570000|2024-08-09 11:56:10|5323.78|5323.18|5323.65|5323.05|5323.78|5323.18|5323.53|5322.93|18
1723204580000|2024-08-09 11:56:20|5323.53|5322.93|5324.03|5323.43|5324.28|5323.68|5323.53|5322.93|30
1723204590000|2024-08-09 11:56:30|5323.9|5323.3|5324.53|5323.93|5324.53|5323.93|5323.9|5323.3|26
1723204600000|2024-08-09 11:56:40|5324.4|5323.8|5324.28|5323.68|5324.53|5323.93|5324.28|5323.68|24
1723204610000|2024-08-09 11:56:50|5324.15|5323.55|5323.78|5323.18|5324.15|5323.55|5323.53|5322.93|41
1723204620000|2024-08-09 11:57:00|5323.65|5323.05|5324.28|5323.68|5324.4|5323.8|5323.65|5323.05|18
1723204630000|2024-08-09 11:57:10|5324.15|5323.55|5324.28|5323.68|5324.53|5323.93|5323.78|5323.18|28
1723204640000|2024-08-09 11:57:20|5324.15|5323.55|5324.78|5324.18|5325.03|5324.43|5324.03|5323.43|72
1723204650000|2024-08-09 11:57:30|5324.9|5324.3|5324.78|5324.18|5325.03|5324.43|5324.65|5324.05|37
1723204660000|2024-08-09 11:57:40|5325.03|5324.43|5325.03|5324.43|5325.03|5324.43|5324.65|5324.05|43
1723204670000|2024-08-09 11:57:50|5324.9|5324.3|5324.9|5324.3|5324.9|5324.3|5324.53|5323.93|97
1723204680000|2024-08-09 11:58:00|5324.78|5324.18|5324.03|5323.43|5324.78|5324.18|5324.03|5323.43|18
1723204690000|2024-08-09 11:58:10|5324.4|5323.8|5324.4|5323.8|5324.53|5323.93|5324.28|5323.68|13
1723204700000|2024-08-09 11:58:20|5324.53|5323.93|5323.65|5323.05|5324.53|5323.93|5323.65|5323.05|57
1723204710000|2024-08-09 11:58:30|5323.78|5323.18|5324.4|5323.8|5324.4|5323.8|5323.53|5322.93|43
1723204720000|2024-08-09 11:58:40|5324.28|5323.68|5324.4|5323.8|5324.53|5323.93|5324.28|5323.68|4
1723204730000|2024-08-09 11:58:50|5324.28|5323.68|5324.53|5323.93|5324.53|5323.93|5324.28|5323.68|25
1723204740000|2024-08-09 11:59:00|5324.65|5324.05|5325.03|5324.43|5325.03|5324.43|5324.53|5323.93|59
1723204750000|2024-08-09 11:59:10|5324.9|5324.3|5324.65|5324.05|5325.03|5324.43|5324.65|5324.05|37
1723204760000|2024-08-09 11:59:20|5324.53|5323.93|5324.28|5323.68|5324.53|5323.93|5324.28|5323.68|15
1723204770000|2024-08-09 11:59:30|5324.03|5323.43|5323.65|5323.05|5324.15|5323.55|5323.65|5323.05|56
1723204780000|2024-08-09 11:59:40|5323.4|5322.8|5323.65|5323.05|5323.78|5323.18|5323.4|5322.8|31
1723204790000|2024-08-09 11:59:50|5323.53|5322.93|5323.78|5323.18|5323.78|5323.18|5323.53|5322.93|2
1723204800000|2024-08-09 12:00:00|5324.15|5323.55|5322.53|5321.93|5324.15|5323.55|5322.53|5321.93|129
1723204810000|2024-08-09 12:00:10|5322.4|5321.8|5322.28|5321.68|5322.53|5321.93|5322.03|5321.43|47
1723204820000|2024-08-09 12:00:20|5322.4|5321.8|5323.28|5322.68|5323.9|5323.3|5322.4|5321.8|67
1723204830000|2024-08-09 12:00:30|5323.53|5322.93|5323.53|5322.93|5324.28|5323.68|5323.4|5322.8|41
1723204840000|2024-08-09 12:00:40|5323.28|5322.68|5322.9|5322.3|5323.28|5322.68|5322.9|5322.3|48
1723204850000|2024-08-09 12:00:50|5322.78|5322.18|5322.53|5321.93|5322.78|5322.18|5321.78|5321.18|67
1723204860000|2024-08-09 12:01:00|5322.4|5321.8|5321.9|5321.3|5323.15|5322.55|5321.78|5321.18|81
1723204870000|2024-08-09 12:01:10|5321.78|5321.18|5322.15|5321.55|5322.15|5321.55|5321.53|5320.93|57
1723204880000|2024-08-09 12:01:20|5321.9|5321.3|5322.53|5321.93|5322.53|5321.93|5321.9|5321.3|30
1723204890000|2024-08-09 12:01:30|5322.4|5321.8|5322.4|5321.8|5322.65|5322.05|5322.28|5321.68|97
1723204900000|2024-08-09 12:01:40|5322.53|5321.93|5321.9|5321.3|5322.9|5322.3|5321.9|5321.3|76
1723204910000|2024-08-09 12:01:50|5321.78|5321.18|5322.03|5321.43|5322.4|5321.8|5321.65|5321.05|84
1723204920000|2024-08-09 12:02:00|5321.9|5321.3|5322.65|5322.05|5322.78|5322.18|5321.9|5321.3|38
1723204930000|2024-08-09 12:02:10|5322.9|5322.3|5322.53|5321.93|5322.9|5322.3|5322.4|5321.8|71
1723204940000|2024-08-09 12:02:20|5322.4|5321.8|5322.65|5322.05|5322.78|5322.18|5322.4|5321.8|18
1723204950000|2024-08-09 12:02:30|5322.53|5321.93|5321.78|5321.18|5322.65|5322.05|5321.78|5321.18|28
1723204960000|2024-08-09 12:02:40|5321.9|5321.3|5322.03|5321.43|5322.03|5321.43|5321.9|5321.3|8
1723204970000|2024-08-09 12:02:50|5321.9|5321.3|5322.03|5321.43|5322.03|5321.43|5321.03|5320.43|82
1723204980000|2024-08-09 12:03:00|5321.78|5321.18|5320.03|5319.43|5321.9|5321.3|5320.03|5319.43|124
1723204990000|2024-08-09 12:03:10|5320.28|5319.68|5319.28|5318.68|5320.53|5319.93|5319.03|5318.43|95
1723205000000|2024-08-09 12:03:20|5319.4|5318.8|5318.9|5318.3|5319.53|5318.93|5318.78|5318.18|72
1723205010000|2024-08-09 12:03:30|5319.03|5318.43|5319.28|5318.68|5319.78|5319.18|5318.9|5318.3|147
1723205020000|2024-08-09 12:03:40|5319.15|5318.55|5319.28|5318.68|5319.28|5318.68|5318.78|5318.18|25
1723205030000|2024-08-09 12:03:50|5319.03|5318.43|5319.78|5319.18|5319.78|5319.18|5319.03|5318.43|36
1723205040000|2024-08-09 12:04:00|5320.03|5319.43|5319.53|5318.93|5320.28|5319.68|5319.4|5318.8|70
1723205050000|2024-08-09 12:04:10|5319.4|5318.8|5318.65|5318.05|5319.53|5318.93|5318.65|5318.05|87
1723205060000|2024-08-09 12:04:20|5318.53|5317.93|5318.4|5317.8|5318.53|5317.93|5318.15|5317.55|62
1723205070000|2024-08-09 12:04:30|5318.28|5317.68|5318.03|5317.43|5318.53|5317.93|5317.78|5317.18|91
1723205080000|2024-08-09 12:04:40|5317.9|5317.3|5317.78|5317.18|5317.9|5317.3|5317.65|5317.05|47
1723205090000|2024-08-09 12:04:50|5317.65|5317.05|5316.65|5316.05|5317.78|5317.18|5316.53|5315.93|110
1723205100000|2024-08-09 12:05:00|5316.53|5315.93|5316.28|5315.68|5316.65|5316.05|5316.15|5315.55|168
1723205110000|2024-08-09 12:05:10|5316.15|5315.55|5314.78|5314.18|5316.28|5315.68|5314.03|5313.43|574
1723205120000|2024-08-09 12:05:20|5314.9|5314.3|5314.53|5313.93|5315.15|5314.55|5314.53|5313.93|120
1723205130000|2024-08-09 12:05:30|5314.65|5314.05|5314.78|5314.18|5315.03|5314.43|5314.53|5313.93|121
1723205140000|2024-08-09 12:05:40|5314.65|5314.05|5315.03|5314.43|5315.03|5314.43|5313.78|5313.18|244
1723205150000|2024-08-09 12:05:50|5315.28|5314.68|5314.9|5314.3|5315.4|5314.8|5314.78|5314.18|106
1723205160000|2024-08-09 12:06:00|5314.78|5314.18|5316.28|5315.68|5316.78|5316.18|5314.78|5314.18|263
1723205170000|2024-08-09 12:06:10|5316.4|5315.8|5314.78|5314.18|5316.4|5315.8|5314.78|5314.18|188
1723205180000|2024-08-09 12:06:20|5314.65|5314.05|5312.78|5312.18|5314.78|5314.18|5312.65|5312.05|225
1723205190000|2024-08-09 12:06:30|5313.03|5312.43|5312.28|5311.68|5313.03|5312.43|5312.03|5311.43|282
1723205200000|2024-08-09 12:06:40|5312.53|5311.93|5311.53|5310.93|5312.65|5312.05|5311.4|5310.8|345
1723205210000|2024-08-09 12:06:50|5311.78|5311.18|5312.78|5312.18|5313.03|5312.43|5311.28|5310.68|204
1723205220000|2024-08-09 12:07:00|5312.65|5312.05|5313.28|5312.68|5314.03|5313.43|5312.4|5311.8|227
1723205230000|2024-08-09 12:07:10|5313.03|5312.43|5313.28|5312.68|5314.15|5313.55|5313.03|5312.43|198
1723205240000|2024-08-09 12:07:20|5313.4|5312.8|5312.78|5312.18|5313.53|5312.93|5312.78|5312.18|66
1723205250000|2024-08-09 12:07:30|5312.65|5312.05|5313.9|5313.3|5313.9|5313.3|5312.53|5311.93|134
1723205260000|2024-08-09 12:07:40|5313.78|5313.18|5314.53|5313.93|5314.65|5314.05|5313.4|5312.8|60
1723205270000|2024-08-09 12:07:50|5314.4|5313.8|5314.28|5313.68|5314.53|5313.93|5313.78|5313.18|98
1723205280000|2024-08-09 12:08:00|5313.78|5313.18|5313.4|5312.8|5314.03|5313.43|5312.9|5312.3|80
1723205290000|2024-08-09 12:08:10|5313.28|5312.68|5312.65|5312.05|5313.78|5313.18|5312.4|5311.8|108
1723205300000|2024-08-09 12:08:20|5312.78|5312.18|5312.65|5312.05|5313.4|5312.8|5312.28|5311.68|135
1723205310000|2024-08-09 12:08:30|5312.53|5311.93|5313.03|5312.43|5313.28|5312.68|5312.53|5311.93|40
1723205320000|2024-08-09 12:08:40|5312.9|5312.3|5313.03|5312.43|5313.53|5312.93|5312.78|5312.18|98
1723205330000|2024-08-09 12:08:50|5312.9|5312.3|5312.9|5312.3|5313.03|5312.43|5312.78|5312.18|18
1723205340000|2024-08-09 12:09:00|5312.78|5312.18|5312.03|5311.43|5313.28|5312.68|5312.03|5311.43|179
1723205350000|2024-08-09 12:09:10|5312.15|5311.55|5312.28|5311.68|5312.53|5311.93|5311.65|5311.05|180
1723205360000|2024-08-09 12:09:20|5312.4|5311.8|5313.78|5313.18|5313.78|5313.18|5312.28|5311.68|127
1723205370000|2024-08-09 12:09:30|5313.65|5313.05|5313.15|5312.55|5314.03|5313.43|5313.03|5312.43|45
1723205380000|2024-08-09 12:09:40|5313.03|5312.43|5312.53|5311.93|5313.03|5312.43|5312.53|5311.93|65
1723205390000|2024-08-09 12:09:50|5312.78|5312.18|5312.4|5311.8|5313.28|5312.68|5312.4|5311.8|90
1723205400000|2024-08-09 12:10:00|5312.53|5311.93|5312.53|5311.93|5312.78|5312.18|5312.28|5311.68|62
1723205410000|2024-08-09 12:10:10|5312.28|5311.68|5312.78|5312.18|5313.15|5312.55|5312.28|5311.68|143
1723205420000|2024-08-09 12:10:20|5313.03|5312.43|5312.53|5311.93|5313.03|5312.43|5312.53|5311.93|29
1723205430000|2024-08-09 12:10:30|5312.65|5312.05|5314.53|5313.93|5314.65|5314.05|5312.53|5311.93|235
1723205440000|2024-08-09 12:10:40|5314.4|5313.8|5313.65|5313.05|5314.53|5313.93|5313.53|5312.93|40
1723205450000|2024-08-09 12:10:50|5313.78|5313.18|5313.03|5312.43|5313.78|5313.18|5313.03|5312.43|39
1723205460000|2024-08-09 12:11:00|5312.9|5312.3|5313.78|5313.18|5314.03|5313.43|5312.9|5312.3|47
1723205470000|2024-08-09 12:11:10|5313.65|5313.05|5313.65|5313.05|5313.9|5313.3|5313.65|5313.05|30
1723205480000|2024-08-09 12:11:20|5313.53|5312.93|5314.03|5313.43|5314.03|5313.43|5313.53|5312.93|31
1723205490000|2024-08-09 12:11:30|5314.15|5313.55|5314.53|5313.93|5314.9|5314.3|5314.15|5313.55|59
1723205500000|2024-08-09 12:11:40|5314.4|5313.8|5314.78|5314.18|5314.78|5314.18|5314.4|5313.8|58
1723205510000|2024-08-09 12:11:50|5314.53|5313.93|5314.03|5313.43|5314.53|5313.93|5314.03|5313.43|53
1723205520000|2024-08-09 12:12:00|5313.9|5313.3|5314.53|5313.93|5314.78|5314.18|5313.9|5313.3|72
1723205530000|2024-08-09 12:12:10|5314.28|5313.68|5313.78|5313.18|5314.4|5313.8|5313.78|5313.18|65
1723205540000|2024-08-09 12:12:20|5313.65|5313.05|5312.9|5312.3|5313.78|5313.18|5312.78|5312.18|127
1723205550000|2024-08-09 12:12:30|5312.78|5312.18|5312.9|5312.3|5313.03|5312.43|5312.65|5312.05|84
1723205560000|2024-08-09 12:12:40|5312.65|5312.05|5312.03|5311.43|5312.65|5312.05|5311.78|5311.18|187
1723205570000|2024-08-09 12:12:50|5311.9|5311.3|5312.28|5311.68|5312.4|5311.8|5311.9|5311.3|43
1723205580000|2024-08-09 12:13:00|5312.4|5311.8|5313.28|5312.68|5313.28|5312.68|5311.9|5311.3|135
1723205590000|2024-08-09 12:13:10|5313.15|5312.55|5313.65|5313.05|5313.78|5313.18|5313.15|5312.55|39
1723205600000|2024-08-09 12:13:20|5313.53|5312.93|5313.53|5312.93|5313.53|5312.93|5313.03|5312.43|42
1723205610000|2024-08-09 12:13:30|5313.4|5312.8|5312.9|5312.3|5313.4|5312.8|5312.78|5312.18|44
1723205620000|2024-08-09 12:13:40|5312.78|5312.18|5313.15|5312.55|5313.28|5312.68|5312.78|5312.18|24
1723205630000|2024-08-09 12:13:50|5313.03|5312.43|5312.53|5311.93|5313.28|5312.68|5312.53|5311.93|32
1723205640000|2024-08-09 12:14:00|5311.78|5311.18|5313.03|5312.43|5313.03|5312.43|5311.78|5311.18|188
1723205650000|2024-08-09 12:14:10|5312.9|5312.3|5313.53|5312.93|5313.78|5313.18|5312.78|5312.18|41
1723205660000|2024-08-09 12:14:20|5313.78|5313.18|5313.78|5313.18|5314.03|5313.43|5313.78|5313.18|42
1723205670000|2024-08-09 12:14:30|5313.9|5313.3|5313.15|5312.55|5313.9|5313.3|5313.03|5312.43|52
1723205680000|2024-08-09 12:14:40|5313.28|5312.68|5313.28|5312.68|5313.53|5312.93|5313.15|5312.55|39
1723205690000|2024-08-09 12:14:50|5313.53|5312.93|5313.15|5312.55|5313.78|5313.18|5313.03|5312.43|33
1723205700000|2024-08-09 12:15:00|5313.28|5312.68|5313.9|5313.3|5313.9|5313.3|5313.03|5312.43|51
1723205710000|2024-08-09 12:15:10|5314.03|5313.43|5314.28|5313.68|5314.28|5313.68|5314.03|5313.43|40
1723205720000|2024-08-09 12:15:20|5314.53|5313.93|5314.78|5314.18|5315.03|5314.43|5314.53|5313.93|72
1723205730000|2024-08-09 12:15:30|5314.9|5314.3|5314.78|5314.18|5315.03|5314.43|5314.4|5313.8|95
1723205740000|2024-08-09 12:15:40|5315.03|5314.43|5316.78|5316.18|5316.78|5316.18|5314.9|5314.3|190
1723205750000|2024-08-09 12:15:50|5316.65|5316.05|5316.53|5315.93|5317.03|5316.43|5316.28|5315.68|118
1723205760000|2024-08-09 12:16:00|5316.28|5315.68|5316.53|5315.93|5316.78|5316.18|5316.15|5315.55|50
1723205770000|2024-08-09 12:16:10|5316.65|5316.05|5316.53|5315.93|5316.78|5316.18|5316.4|5315.8|57
1723205780000|2024-08-09 12:16:20|5316.4|5315.8|5316.4|5315.8|5316.78|5316.18|5316.28|5315.68|57
1723205790000|2024-08-09 12:16:30|5316.53|5315.93|5316.4|5315.8|5316.78|5316.18|5316.4|5315.8|41
1723205800000|2024-08-09 12:16:40|5316.53|5315.93|5316.78|5316.18|5316.78|5316.18|5316.53|5315.93|23
1723205810000|2024-08-09 12:16:50|5316.53|5315.93|5316.28|5315.68|5316.53|5315.93|5316.03|5315.43|81
1723205820000|2024-08-09 12:17:00|5316.15|5315.55|5315.4|5314.8|5316.15|5315.55|5315.4|5314.8|28
1723205830000|2024-08-09 12:17:10|5315.28|5314.68|5314.9|5314.3|5315.78|5315.18|5314.65|5314.05|210
1723205840000|2024-08-09 12:17:20|5315.03|5314.43|5314.78|5314.18|5315.15|5314.55|5314.78|5314.18|50
1723205850000|2024-08-09 12:17:30|5314.65|5314.05|5314.03|5313.43|5314.78|5314.18|5314.03|5313.43|33
1723205860000|2024-08-09 12:17:40|5313.9|5313.3|5315.78|5315.18|5315.78|5315.18|5313.78|5313.18|93
1723205870000|2024-08-09 12:17:50|5316.03|5315.43|5315.03|5314.43|5316.03|5315.43|5315.03|5314.43|43
1723205880000|2024-08-09 12:18:00|5314.9|5314.3|5314.28|5313.68|5315.03|5314.43|5314.28|5313.68|55
1723205890000|2024-08-09 12:18:10|5314.15|5313.55|5314.15|5313.55|5314.28|5313.68|5314.03|5313.43|20
1723205900000|2024-08-09 12:18:20|5314.03|5313.43|5313.78|5313.18|5314.03|5313.43|5313.78|5313.18|39
1723205910000|2024-08-09 12:18:30|5313.9|5313.3|5314.78|5314.18|5314.78|5314.18|5313.9|5313.3|46
1723205920000|2024-08-09 12:18:40|5314.53|5313.93|5315.03|5314.43|5315.03|5314.43|5314.28|5313.68|43
1723205930000|2024-08-09 12:18:50|5314.9|5314.3|5314.28|5313.68|5314.9|5314.3|5314.28|5313.68|51
1723205940000|2024-08-09 12:19:00|5314.53|5313.93|5315.03|5314.43|5315.03|5314.43|5314.28|5313.68|29
1723205950000|2024-08-09 12:19:10|5314.9|5314.3|5313.03|5312.43|5315.03|5314.43|5312.9|5312.3|58
1723205960000|2024-08-09 12:19:20|5312.9|5312.3|5313.03|5312.43|5313.28|5312.68|5312.78|5312.18|76
1723205970000|2024-08-09 12:19:30|5312.9|5312.3|5312.78|5312.18|5313.03|5312.43|5312.78|5312.18|17
1723205980000|2024-08-09 12:19:40|5312.9|5312.3|5312.53|5311.93|5313.28|5312.68|5312.03|5311.43|81
1723205990000|2024-08-09 12:19:50|5312.4|5311.8|5312.53|5311.93|5312.78|5312.18|5312.03|5311.43|47
1723206000000|2024-08-09 12:20:00|5312.4|5311.8|5311.53|5310.93|5312.53|5311.93|5311.53|5310.93|75
1723206010000|2024-08-09 12:20:10|5311.4|5310.8|5311.28|5310.68|5311.4|5310.8|5311.03|5310.43|80
1723206020000|2024-08-09 12:20:20|5311.4|5310.8|5311.53|5310.93|5311.53|5310.93|5311.03|5310.43|140
1723206030000|2024-08-09 12:20:30|5311.28|5310.68|5309.28|5308.68|5311.4|5310.8|5308.78|5308.18|376
1723206040000|2024-08-09 12:20:40|5309.53|5308.93|5312.15|5311.55|5312.28|5311.68|5309.53|5308.93|312
1723206050000|2024-08-09 12:20:50|5311.65|5311.05|5311.28|5310.68|5311.78|5311.18|5311.28|5310.68|100
1723206060000|2024-08-09 12:21:00|5311.4|5310.8|5311.65|5311.05|5311.78|5311.18|5311.28|5310.68|86
1723206070000|2024-08-09 12:21:10|5311.53|5310.93|5311.03|5310.43|5311.78|5311.18|5311.03|5310.43|66
1723206080000|2024-08-09 12:21:20|5310.9|5310.3|5310.53|5309.93|5311.53|5310.93|5310.53|5309.93|131
1723206090000|2024-08-09 12:21:30|5310.65|5310.05|5309.78|5309.18|5310.78|5310.18|5309.78|5309.18|86
1723206100000|2024-08-09 12:21:40|5309.65|5309.05|5310.03|5309.43|5310.15|5309.55|5309.53|5308.93|68
1723206110000|2024-08-09 12:21:50|5310.28|5309.68|5311.03|5310.43|5311.03|5310.43|5310.15|5309.55|78
1723206120000|2024-08-09 12:22:00|5310.9|5310.3|5311.28|5310.68|5311.28|5310.68|5310.78|5310.18|83
1723206130000|2024-08-09 12:22:10|5311.15|5310.55|5310.03|5309.43|5311.15|5310.55|5310.03|5309.43|54
1723206140000|2024-08-09 12:22:20|5310.53|5309.93|5310.53|5309.93|5310.78|5310.18|5310.4|5309.8|37
1723206150000|2024-08-09 12:22:30|5310.4|5309.8|5310.03|5309.43|5310.4|5309.8|5309.78|5309.18|40
1723206160000|2024-08-09 12:22:40|5310.15|5309.55|5309.53|5308.93|5310.28|5309.68|5309.53|5308.93|112
1723206170000|2024-08-09 12:22:50|5309.28|5308.68|5310.28|5309.68|5310.28|5309.68|5309.03|5308.43|175
1723206180000|2024-08-09 12:23:00|5310.03|5309.43|5309.78|5309.18|5310.03|5309.43|5309.78|5309.18|64
1723206190000|2024-08-09 12:23:10|5309.65|5309.05|5309.53|5308.93|5309.65|5309.05|5309.28|5308.68|113
1723206200000|2024-08-09 12:23:20|5308.78|5308.18|5309.78|5309.18|5310.15|5309.55|5308.78|5308.18|179
1723206210000|2024-08-09 12:23:30|5309.65|5309.05|5309.4|5308.8|5310.03|5309.43|5309.28|5308.68|51
1723206220000|2024-08-09 12:23:40|5309.53|5308.93|5310.03|5309.43|5310.28|5309.68|5309.53|5308.93|60
1723206230000|2024-08-09 12:23:50|5309.9|5309.3|5311.03|5310.43|5311.15|5310.55|5309.9|5309.3|195
1723206240000|2024-08-09 12:24:00|5311.28|5310.68|5310.15|5309.55|5311.28|5310.68|5310.15|5309.55|49
1723206250000|2024-08-09 12:24:10|5310.03|5309.43|5310.28|5309.68|5310.28|5309.68|5310.03|5309.43|38
1723206260000|2024-08-09 12:24:20|5310.03|5309.43|5309.78|5309.18|5310.03|5309.43|5309.53|5308.93|87
1723206270000|2024-08-09 12:24:30|5309.65|5309.05|5310.03|5309.43|5310.03|5309.43|5309.65|5309.05|68
1723206280000|2024-08-09 12:24:40|5309.9|5309.3|5309.15|5308.55|5309.9|5309.3|5309.03|5308.43|41
1723206290000|2024-08-09 12:24:50|5309.28|5308.68|5309.53|5308.93|5309.53|5308.93|5309.28|5308.68|51
1723206300000|2024-08-09 12:25:00|5309.78|5309.18|5311.03|5310.43|5311.15|5310.55|5309.78|5309.18|106
1723206310000|2024-08-09 12:25:10|5311.53|5310.93|5312.03|5311.43|5312.03|5311.43|5311.28|5310.68|165
1723206320000|2024-08-09 12:25:20|5311.9|5311.3|5312.03|5311.43|5312.4|5311.8|5311.78|5311.18|124
1723206330000|2024-08-09 12:25:30|5312.28|5311.68|5312.28|5311.68|5312.53|5311.93|5312.28|5311.68|58
1723206340000|2024-08-09 12:25:40|5312.03|5311.43|5311.53|5310.93|5312.28|5311.68|5311.53|5310.93|135
1723206350000|2024-08-09 12:25:50|5311.4|5310.8|5312.28|5311.68|5312.28|5311.68|5311.4|5310.8|50
1723206360000|2024-08-09 12:26:00|5312.15|5311.55|5310.78|5310.18|5312.15|5311.55|5310.65|5310.05|79
1723206370000|2024-08-09 12:26:10|5310.53|5309.93|5310.28|5309.68|5310.78|5310.18|5310.03|5309.43|112
1723206380000|2024-08-09 12:26:20|5310.4|5309.8|5310.9|5310.3|5311.28|5310.68|5310.4|5309.8|45
1723206390000|2024-08-09 12:26:30|5311.03|5310.43|5311.15|5310.55|5311.28|5310.68|5310.9|5310.3|33
1723206400000|2024-08-09 12:26:40|5311.28|5310.68|5310.78|5310.18|5311.28|5310.68|5310.28|5309.68|69
1723206410000|2024-08-09 12:26:50|5310.65|5310.05|5311.03|5310.43|5311.03|5310.43|5310.53|5309.93|29
1723206420000|2024-08-09 12:27:00|5311.15|5310.55|5310.78|5310.18|5311.28|5310.68|5310.65|5310.05|46
1723206430000|2024-08-09 12:27:10|5310.53|5309.93|5310.78|5310.18|5310.78|5310.18|5310.53|5309.93|30
1723206450000|2024-08-09 12:27:30|5310.4|5309.8|5309.78|5309.18|5310.4|5309.8|5309.78|5309.18|181
1723206460000|2024-08-09 12:27:40|5309.53|5308.93|5309.78|5309.18|5309.78|5309.18|5309.28|5308.68|52
1723206470000|2024-08-09 12:27:50|5310.03|5309.43|5309.9|5309.3|5310.03|5309.43|5309.78|5309.18|35
1723206480000|2024-08-09 12:28:00|5310.03|5309.43|5309.78|5309.18|5310.03|5309.43|5309.53|5308.93|24
1723206490000|2024-08-09 12:28:10|5310.03|5309.43|5310.03|5309.43|5310.03|5309.43|5309.53|5308.93|52
1723206500000|2024-08-09 12:28:20|5310.15|5309.55|5310.4|5309.8|5310.53|5309.93|5310.15|5309.55|64
1723206510000|2024-08-09 12:28:30|5310.28|5309.68|5310.9|5310.3|5310.9|5310.3|5310.28|5309.68|32
1723206520000|2024-08-09 12:28:40|5310.78|5310.18|5311.28|5310.68|5311.28|5310.68|5310.78|5310.18|48
1723206530000|2024-08-09 12:28:50|5311.53|5310.93|5311.53|5310.93|5312.15|5311.55|5311.4|5310.8|71
1723206540000|2024-08-09 12:29:00|5311.28|5310.68|5310.28|5309.68|5311.28|5310.68|5310.28|5309.68|75
1723206550000|2024-08-09 12:29:10|5310.78|5310.18|5310.15|5309.55|5311.03|5310.43|5310.15|5309.55|54
1723206560000|2024-08-09 12:29:20|5310.03|5309.43|5309.65|5309.05|5310.03|5309.43|5309.28|5308.68|83
1723206570000|2024-08-09 12:29:30|5309.53|5308.93|5309.28|5308.68|5309.65|5309.05|5309.28|5308.68|54
1723206580000|2024-08-09 12:29:40|5309.03|5308.43|5309.4|5308.8|5309.78|5309.18|5309.03|5308.43|144
1723206590000|2024-08-09 12:29:50|5309.53|5308.93|5309.78|5309.18|5309.78|5309.18|5309.4|5308.8|30
1723206600000|2024-08-09 12:30:00|5309.65|5309.05|5307.4|5306.8|5309.78|5309.18|5306.9|5306.3|495
1723206610000|2024-08-09 12:30:10|5307.9|5307.3|5305.78|5305.18|5307.9|5307.3|5305.78|5305.18|329
1723206620000|2024-08-09 12:30:20|5305.53|5304.93|5308.03|5307.43|5308.03|5307.43|5305.53|5304.93|307
1723206630000|2024-08-09 12:30:30|5307.9|5307.3|5308.28|5307.68|5308.9|5308.3|5307.65|5307.05|135
1723206640000|2024-08-09 12:30:40|5308.15|5307.55|5306.78|5306.18|5308.15|5307.55|5306.4|5305.8|142
1723206650000|2024-08-09 12:30:50|5307.03|5306.43|5306.78|5306.18|5307.78|5307.18|5306.78|5306.18|333
1723206660000|2024-08-09 12:31:00|5306.53|5305.93|5307.53|5306.93|5307.78|5307.18|5306.28|5305.68|150
1723206670000|2024-08-09 12:31:10|5307.28|5306.68|5307.65|5307.05|5307.78|5307.18|5306.78|5306.18|146
1723206680000|2024-08-09 12:31:20|5307.78|5307.18|5306.53|5305.93|5307.78|5307.18|5306.03|5305.43|150
1723206690000|2024-08-09 12:31:30|5306.4|5305.8|5305.65|5305.05|5306.53|5305.93|5305.65|5305.05|130
1723206700000|2024-08-09 12:31:40|5305.78|5305.18|5303.28|5302.68|5305.9|5305.3|5303.28|5302.68|660
1723206710000|2024-08-09 12:31:50|5303.53|5302.93|5304.03|5303.43|5304.28|5303.68|5303.53|5302.93|283
1723206720000|2024-08-09 12:32:00|5304.28|5303.68|5305.28|5304.68|5305.4|5304.8|5304.03|5303.43|343
1723206730000|2024-08-09 12:32:10|5304.9|5304.3|5303.65|5303.05|5305.15|5304.55|5303.65|5303.05|341
1723206740000|2024-08-09 12:32:20|5303.78|5303.18|5303.78|5303.18|5305.03|5304.43|5303.78|5303.18|131
1723206750000|2024-08-09 12:32:30|5304.28|5303.68|5303.53|5302.93|5304.28|5303.68|5303.4|5302.8|110
1723206760000|2024-08-09 12:32:40|5303.4|5302.8|5302.53|5301.93|5303.53|5302.93|5302.03|5301.43|341
1723206770000|2024-08-09 12:32:50|5302.28|5301.68|5303.28|5302.68|5303.28|5302.68|5302.15|5301.55|178
1723206780000|2024-08-09 12:33:00|5303.15|5302.55|5301.53|5300.93|5303.15|5302.55|5301.53|5300.93|214
1723206790000|2024-08-09 12:33:10|5301.65|5301.05|5303.78|5303.18|5303.78|5303.18|5301.53|5300.93|255
1723206800000|2024-08-09 12:33:20|5303.53|5302.93|5303.9|5303.3|5304.28|5303.68|5302.78|5302.18|140
1723206810000|2024-08-09 12:33:30|5304.03|5303.43|5302.4|5301.8|5304.03|5303.43|5302.28|5301.68|130
1723206820000|2024-08-09 12:33:40|5302.53|5301.93|5301.53|5300.93|5302.53|5301.93|5301.53|5300.93|202
1723206830000|2024-08-09 12:33:50|5301.28|5300.68|5301.78|5301.18|5302.53|5301.93|5301.28|5300.68|197
1723206840000|2024-08-09 12:34:00|5302.03|5301.43|5302.03|5301.43|5302.65|5302.05|5301.65|5301.05|193
1723206850000|2024-08-09 12:34:10|5302.15|5301.55|5301.4|5300.8|5302.28|5301.68|5301.28|5300.68|129
1723206860000|2024-08-09 12:34:20|5301.53|5300.93|5301.15|5300.55|5301.53|5300.93|5301.15|5300.55|60
1723206870000|2024-08-09 12:34:30|5301.03|5300.43|5302.15|5301.55|5302.15|5301.55|5300.53|5299.93|353
1723206880000|2024-08-09 12:34:40|5302.28|5301.68|5302.53|5301.93|5302.53|5301.93|5301.4|5300.8|182
1723206890000|2024-08-09 12:34:50|5302.28|5301.68|5302.03|5301.43|5302.4|5301.8|5301.78|5301.18|134
1723206900000|2024-08-09 12:35:00|5302.15|5301.55|5301.78|5301.18|5302.15|5301.55|5300.53|5299.93|242
1723206910000|2024-08-09 12:35:10|5301.65|5301.05|5300.78|5300.18|5301.78|5301.18|5300.78|5300.18|55
1723206920000|2024-08-09 12:35:20|5300.65|5300.05|5299.28|5298.68|5300.65|5300.05|5299.28|5298.68|290
1723206930000|2024-08-09 12:35:30|5299.03|5298.43|5298.78|5298.18|5300.28|5299.68|5298.78|5298.18|622
1723206940000|2024-08-09 12:35:40|5298.53|5297.93|5298.65|5298.05|5298.78|5298.18|5298.03|5297.43|197
1723206950000|2024-08-09 12:35:50|5298.78|5298.18|5298.9|5298.3|5299.4|5298.8|5298.53|5297.93|171
1723206960000|2024-08-09 12:36:00|5299.03|5298.43|5298.28|5297.68|5299.03|5298.43|5298.03|5297.43|197
1723206970000|2024-08-09 12:36:10|5298.4|5297.8|5298.15|5297.55|5298.4|5297.8|5298.03|5297.43|186
1723206980000|2024-08-09 12:36:20|5298.03|5297.43|5296.28|5295.68|5298.03|5297.43|5296.28|5295.68|415
1723206990000|2024-08-09 12:36:30|5296.53|5295.93|5297.78|5297.18|5298.53|5297.93|5295.53|5294.93|617
1723207000000|2024-08-09 12:36:40|5297.4|5296.8|5296.78|5296.18|5297.65|5297.05|5296.53|5295.93|274
1723207010000|2024-08-09 12:36:50|5296.4|5295.8|5295.78|5295.18|5296.4|5295.8|5295.28|5294.68|494
1723207020000|2024-08-09 12:37:00|5296.03|5295.43|5297.03|5296.43|5297.03|5296.43|5296.03|5295.43|184
1723207030000|2024-08-09 12:37:10|5296.65|5296.05|5297.28|5296.68|5297.53|5296.93|5296.53|5295.93|196
1723207040000|2024-08-09 12:37:20|5297.03|5296.43|5297.53|5296.93|5298.15|5297.55|5297.03|5296.43|161
1723207050000|2024-08-09 12:37:30|5297.78|5297.18|5296.53|5295.93|5297.9|5297.3|5296.28|5295.68|133
1723207060000|2024-08-09 12:37:40|5296.65|5296.05|5297.03|5296.43|5297.53|5296.93|5296.65|5296.05|135
1723207070000|2024-08-09 12:37:50|5297.15|5296.55|5299.03|5298.43|5299.03|5298.43|5297.03|5296.43|183
1723207080000|2024-08-09 12:38:00|5299.15|5298.55|5298.78|5298.18|5299.53|5298.93|5298.78|5298.18|200
1723207090000|2024-08-09 12:38:10|5299.03|5298.43|5301.28|5300.68|5301.28|5300.68|5299.03|5298.43|329
1723207100000|2024-08-09 12:38:20|5301.15|5300.55|5302.03|5301.43|5302.53|5301.93|5301.15|5300.55|572
1723207110000|2024-08-09 12:38:30|5302.4|5301.8|5301.78|5301.18|5303.03|5302.43|5301.53|5300.93|383
1723207120000|2024-08-09 12:38:40|5302.03|5301.43|5301.9|5301.3|5302.28|5301.68|5301.78|5301.18|101
1723207130000|2024-08-09 12:38:50|5301.78|5301.18|5300.9|5300.3|5301.9|5301.3|5300.78|5300.18|187
1723207140000|2024-08-09 12:39:00|5301.03|5300.43|5301.53|5300.93|5302.28|5301.68|5301.03|5300.43|274
1723207150000|2024-08-09 12:39:10|5301.28|5300.68|5301.53|5300.93|5301.53|5300.93|5300.78|5300.18|104
1723207160000|2024-08-09 12:39:20|5301.28|5300.68|5302.28|5301.68|5302.53|5301.93|5301.28|5300.68|152
1723207170000|2024-08-09 12:39:30|5302.15|5301.55|5302.03|5301.43|5302.53|5301.93|5301.65|5301.05|117
1723207180000|2024-08-09 12:39:40|5302.15|5301.55|5301.53|5300.93|5302.78|5302.18|5301.53|5300.93|130
1723207190000|2024-08-09 12:39:50|5301.78|5301.18|5301.03|5300.43|5301.78|5301.18|5301.03|5300.43|61
1723207200000|2024-08-09 12:40:00|5301.28|5300.68|5301.28|5300.68|5301.28|5300.68|5300.78|5300.18|62
1723207210000|2024-08-09 12:40:10|5301.15|5300.55|5302.53|5301.93|5302.53|5301.93|5301.15|5300.55|66
1723207220000|2024-08-09 12:40:20|5302.78|5302.18|5303.28|5302.68|5303.4|5302.8|5302.28|5301.68|210
1723207230000|2024-08-09 12:40:30|5303.15|5302.55|5303.03|5302.43|5303.28|5302.68|5302.78|5302.18|85
1723207240000|2024-08-09 12:40:40|5303.15|5302.55|5303.28|5302.68|5303.53|5302.93|5302.78|5302.18|135
1723207250000|2024-08-09 12:40:50|5303.53|5302.93|5305.28|5304.68|5305.28|5304.68|5303.53|5302.93|331
1723207260000|2024-08-09 12:41:00|5305.15|5304.55|5305.03|5304.43|5305.28|5304.68|5304.65|5304.05|315
1723207270000|2024-08-09 12:41:10|5305.28|5304.68|5305.53|5304.93|5306.03|5305.43|5305.28|5304.68|307
1723207280000|2024-08-09 12:41:20|5305.28|5304.68|5304.78|5304.18|5305.53|5304.93|5304.78|5304.18|144
1723207290000|2024-08-09 12:41:30|5305.03|5304.43|5305.03|5304.43|5305.28|5304.68|5304.65|5304.05|83
1723207300000|2024-08-09 12:41:40|5304.9|5304.3|5304.78|5304.18|5305.28|5304.68|5304.78|5304.18|73
1723207310000|2024-08-09 12:41:50|5305.28|5304.68|5304.28|5303.68|5305.4|5304.8|5304.28|5303.68|245
1723207320000|2024-08-09 12:42:00|5304.4|5303.8|5303.53|5302.93|5304.4|5303.8|5303.28|5302.68|277
1723207330000|2024-08-09 12:42:10|5303.28|5302.68|5303.03|5302.43|5303.28|5302.68|5302.4|5301.8|283
1723207340000|2024-08-09 12:42:20|5302.78|5302.18|5304.28|5303.68|5304.53|5303.93|5302.78|5302.18|132
1723207350000|2024-08-09 12:42:30|5304.15|5303.55|5304.03|5303.43|5304.15|5303.55|5303.4|5302.8|59
1723207360000|2024-08-09 12:42:40|5303.9|5303.3|5303.78|5303.18|5303.9|5303.3|5303.03|5302.43|82
1723207370000|2024-08-09 12:42:50|5303.9|5303.3|5303.03|5302.43|5303.9|5303.3|5303.03|5302.43|62
1723207380000|2024-08-09 12:43:00|5303.28|5302.68|5303.15|5302.55|5303.78|5303.18|5303.03|5302.43|70
1723207390000|2024-08-09 12:43:10|5303.03|5302.43|5302.03|5301.43|5303.28|5302.68|5302.03|5301.43|166
1723207400000|2024-08-09 12:43:20|5302.15|5301.55|5302.65|5302.05|5302.78|5302.18|5301.78|5301.18|135
1723207410000|2024-08-09 12:43:30|5302.78|5302.18|5303.53|5302.93|5303.65|5303.05|5302.78|5302.18|53
1723207420000|2024-08-09 12:43:40|5303.65|5303.05|5304.53|5303.93|5304.65|5304.05|5303.65|5303.05|134
1723207430000|2024-08-09 12:43:50|5304.4|5303.8|5304.53|5303.93|5304.53|5303.93|5304.03|5303.43|229
1723207440000|2024-08-09 12:44:00|5304.78|5304.18|5305.03|5304.43|5305.03|5304.43|5304.78|5304.18|101
1723207450000|2024-08-09 12:44:10|5304.9|5304.3|5306.03|5305.43|5306.03|5305.43|5304.78|5304.18|171
1723207460000|2024-08-09 12:44:20|5305.9|5305.3|5307.28|5306.68|5307.28|5306.68|5305.9|5305.3|224
1723207470000|2024-08-09 12:44:30|5307.4|5306.8|5307.78|5307.18|5308.03|5307.43|5307.28|5306.68|166
1723207480000|2024-08-09 12:44:40|5307.9|5307.3|5306.78|5306.18|5307.9|5307.3|5306.78|5306.18|69
1723207490000|2024-08-09 12:44:50|5307.03|5306.43|5305.9|5305.3|5307.03|5306.43|5305.78|5305.18|169
1723207500000|2024-08-09 12:45:00|5305.78|5305.18|5306.28|5305.68|5306.28|5305.68|5305.15|5304.55|101
1723207510000|2024-08-09 12:45:10|5306.15|5305.55|5306.28|5305.68|5306.28|5305.68|5306.03|5305.43|50
1723207520000|2024-08-09 12:45:20|5306.03|5305.43|5306.53|5305.93|5306.53|5305.93|5305.28|5304.68|92
1723207530000|2024-08-09 12:45:30|5306.4|5305.8|5306.28|5305.68|5306.53|5305.93|5306.28|5305.68|43
1723207540000|2024-08-09 12:45:40|5306.4|5305.8|5307.53|5306.93|5307.65|5307.05|5306.4|5305.8|87
1723207550000|2024-08-09 12:45:50|5307.4|5306.8|5307.03|5306.43|5307.78|5307.18|5307.03|5306.43|205
1723207560000|2024-08-09 12:46:00|5307.15|5306.55|5306.03|5305.43|5307.28|5306.68|5306.03|5305.43|75
1723207570000|2024-08-09 12:46:10|5305.78|5305.18|5305.78|5305.18|5305.78|5305.18|5305.4|5304.8|134
1723207580000|2024-08-09 12:46:20|5306.53|5305.93|5305.53|5304.93|5306.53|5305.93|5305.53|5304.93|268
1723207590000|2024-08-09 12:46:30|5305.65|5305.05|5305.53|5304.93|5305.78|5305.18|5305.28|5304.68|46
1723207600000|2024-08-09 12:46:40|5305.65|5305.05|5305.03|5304.43|5305.65|5305.05|5304.78|5304.18|68
1723207610000|2024-08-09 12:46:50|5304.9|5304.3|5305.65|5305.05|5305.78|5305.18|5304.78|5304.18|155
1723207620000|2024-08-09 12:47:00|5305.78|5305.18|5308.03|5307.43|5308.03|5307.43|5305.78|5305.18|229
1723207630000|2024-08-09 12:47:10|5307.9|5307.3|5307.9|5307.3|5307.9|5307.3|5307.53|5306.93|168
1723207640000|2024-08-09 12:47:20|5307.78|5307.18|5308.53|5307.93|5308.53|5307.93|5307.78|5307.18|168
1723207650000|2024-08-09 12:47:30|5308.4|5307.8|5309.03|5308.43|5309.28|5308.68|5308.4|5307.8|177
1723207660000|2024-08-09 12:47:40|5309.28|5308.68|5308.78|5308.18|5309.78|5309.18|5308.78|5308.18|200
1723207670000|2024-08-09 12:47:50|5308.9|5308.3|5308.53|5307.93|5309.03|5308.43|5308.53|5307.93|111
1723207680000|2024-08-09 12:48:00|5308.28|5307.68|5307.03|5306.43|5308.53|5307.93|5307.03|5306.43|308
1723207690000|2024-08-09 12:48:10|5306.9|5306.3|5306.78|5306.18|5307.28|5306.68|5306.28|5305.68|359
1723207700000|2024-08-09 12:48:20|5306.65|5306.05|5306.53|5305.93|5307.03|5306.43|5306.03|5305.43|115
1723207710000|2024-08-09 12:48:30|5306.4|5305.8|5307.4|5306.8|5307.4|5306.8|5306.28|5305.68|108
1723207720000|2024-08-09 12:48:40|5307.53|5306.93|5306.53|5305.93|5307.53|5306.93|5306.53|5305.93|67
1723207730000|2024-08-09 12:48:50|5306.4|5305.8|5306.78|5306.18|5306.78|5306.18|5306.28|5305.68|66
1723207740000|2024-08-09 12:49:00|5306.65|5306.05|5306.28|5305.68|5306.65|5306.05|5306.28|5305.68|15
1723207750000|2024-08-09 12:49:10|5306.4|5305.8|5306.28|5305.68|5306.78|5306.18|5306.28|5305.68|40
1723207760000|2024-08-09 12:49:20|5306.03|5305.43|5306.78|5306.18|5307.03|5306.43|5306.03|5305.43|97
1723207770000|2024-08-09 12:49:30|5306.65|5306.05|5306.78|5306.18|5306.78|5306.18|5306.53|5305.93|20
1723207780000|2024-08-09 12:49:40|5306.65|5306.05|5307.28|5306.68|5307.53|5306.93|5306.65|5306.05|87
1723207790000|2024-08-09 12:49:50|5307.4|5306.8|5307.53|5306.93|5307.53|5306.93|5307.15|5306.55|47
1723207800000|2024-08-09 12:50:00|5307.28|5306.68|5305.28|5304.68|5307.28|5306.68|5305.28|5304.68|177
1723207810000|2024-08-09 12:50:10|5305.15|5304.55|5305.28|5304.68|5305.53|5304.93|5305.03|5304.43|103
1723207820000|2024-08-09 12:50:20|5305.15|5304.55|5304.53|5303.93|5305.15|5304.55|5304.28|5303.68|107
1723207830000|2024-08-09 12:50:30|5304.65|5304.05|5305.03|5304.43|5305.03|5304.43|5304.53|5303.93|91
1723207840000|2024-08-09 12:50:40|5305.28|5304.68|5305.53|5304.93|5305.78|5305.18|5305.03|5304.43|132
1723207850000|2024-08-09 12:50:50|5305.65|5305.05|5305.53|5304.93|5305.78|5305.18|5305.4|5304.8|33
1723207860000|2024-08-09 12:51:00|5305.4|5304.8|5305.03|5304.43|5305.53|5304.93|5305.03|5304.43|30
1723207870000|2024-08-09 12:51:10|5305.28|5304.68|5305.4|5304.8|5305.4|5304.8|5304.78|5304.18|71
1723207880000|2024-08-09 12:51:20|5305.28|5304.68|5306.15|5305.55|5306.15|5305.55|5305.15|5304.55|38
1723207890000|2024-08-09 12:51:30|5306.28|5305.68|5305.78|5305.18|5306.28|5305.68|5305.78|5305.18|75
1723207900000|2024-08-09 12:51:40|5305.53|5304.93|5306.28|5305.68|5306.28|5305.68|5305.53|5304.93|52
1723207910000|2024-08-09 12:51:50|5306.53|5305.93|5306.53|5305.93|5306.78|5306.18|5306.28|5305.68|42
1723207920000|2024-08-09 12:52:00|5306.28|5305.68|5305.78|5305.18|5306.28|5305.68|5305.28|5304.68|101
1723207930000|2024-08-09 12:52:10|5305.9|5305.3|5306.28|5305.68|5306.28|5305.68|5305.78|5305.18|26
1723207940000|2024-08-09 12:52:20|5306.03|5305.43|5307.78|5307.18|5307.78|5307.18|5306.03|5305.43|127
1723207950000|2024-08-09 12:52:30|5307.9|5307.3|5307.78|5307.18|5308.03|5307.43|5307.53|5306.93|54
1723207960000|2024-08-09 12:52:40|5307.65|5307.05|5307.53|5306.93|5307.78|5307.18|5307.53|5306.93|57
1723207970000|2024-08-09 12:52:50|5307.65|5307.05|5307.78|5307.18|5308.15|5307.55|5307.53|5306.93|54
1723207980000|2024-08-09 12:53:00|5307.53|5306.93|5307.28|5306.68|5307.78|5307.18|5307.03|5306.43|150
1723207990000|2024-08-09 12:53:10|5307.15|5306.55|5306.65|5306.05|5307.15|5306.55|5306.53|5305.93|41
1723208000000|2024-08-09 12:53:20|5306.53|5305.93|5306.03|5305.43|5307.03|5306.43|5306.03|5305.43|146
1723208010000|2024-08-09 12:53:30|5305.78|5305.18|5305.15|5304.55|5305.78|5305.18|5305.03|5304.43|88
1723208020000|2024-08-09 12:53:40|5305.28|5304.68|5305.78|5305.18|5306.03|5305.43|5305.28|5304.68|68
1723208030000|2024-08-09 12:53:50|5306.03|5305.43|5305.65|5305.05|5306.03|5305.43|5305.53|5304.93|53
1723208040000|2024-08-09 12:54:00|5305.53|5304.93|5304.15|5303.55|5305.78|5305.18|5304.03|5303.43|124
1723208050000|2024-08-09 12:54:10|5304.03|5303.43|5301.53|5300.93|5304.28|5303.68|5301.53|5300.93|412
1723208060000|2024-08-09 12:54:20|5301.4|5300.8|5302.03|5301.43|5302.4|5301.8|5301.28|5300.68|230
1723208070000|2024-08-09 12:54:30|5302.15|5301.55|5302.78|5302.18|5302.78|5302.18|5302.03|5301.43|89
1723208080000|2024-08-09 12:54:40|5302.9|5302.3|5303.03|5302.43|5303.28|5302.68|5302.78|5302.18|78
1723208090000|2024-08-09 12:54:50|5303.15|5302.55|5303.78|5303.18|5303.78|5303.18|5303.15|5302.55|71
1723208100000|2024-08-09 12:55:00|5304.15|5303.55|5304.9|5304.3|5305.28|5304.68|5304.15|5303.55|176
1723208110000|2024-08-09 12:55:10|5304.78|5304.18|5305.15|5304.55|5305.28|5304.68|5304.78|5304.18|88
1723208120000|2024-08-09 12:55:20|5305.28|5304.68|5307.65|5307.05|5307.65|5307.05|5305.28|5304.68|229
1723208130000|2024-08-09 12:55:30|5307.78|5307.18|5308.03|5307.43|5308.03|5307.43|5307.53|5306.93|127
1723208140000|2024-08-09 12:55:40|5307.9|5307.3|5308.15|5307.55|5308.28|5307.68|5307.53|5306.93|68
1723208150000|2024-08-09 12:55:50|5308.28|5307.68|5308.78|5308.18|5309.03|5308.43|5308.03|5307.43|157
1723208160000|2024-08-09 12:56:00|5308.65|5308.05|5308.78|5308.18|5309.03|5308.43|5307.9|5307.3|97
1723208170000|2024-08-09 12:56:10|5308.53|5307.93|5308.53|5307.93|5308.78|5308.18|5308.53|5307.93|45
1723208180000|2024-08-09 12:56:20|5308.78|5308.18|5308.78|5308.18|5308.9|5308.3|5308.53|5307.93|77
1723208190000|2024-08-09 12:56:30|5308.65|5308.05|5308.78|5308.18|5309.28|5308.68|5308.65|5308.05|77
1723208200000|2024-08-09 12:56:40|5308.9|5308.3|5308.03|5307.43|5309.03|5308.43|5308.03|5307.43|57
1723208210000|2024-08-09 12:56:50|5307.9|5307.3|5308.53|5307.93|5309.03|5308.43|5307.9|5307.3|74
1723208220000|2024-08-09 12:57:00|5308.78|5308.18|5307.78|5307.18|5308.78|5308.18|5307.78|5307.18|87
1723208230000|2024-08-09 12:57:10|5307.65|5307.05|5308.03|5307.43|5308.03|5307.43|5307.15|5306.55|83
1723208240000|2024-08-09 12:57:20|5308.28|5307.68|5308.03|5307.43|5308.28|5307.68|5307.9|5307.3|91
1723208250000|2024-08-09 12:57:30|5307.78|5307.18|5307.53|5306.93|5308.03|5307.43|5307.53|5306.93|91
1723208260000|2024-08-09 12:57:40|5307.4|5306.8|5307.28|5306.68|5307.53|5306.93|5307.28|5306.68|29
1723208270000|2024-08-09 12:57:50|5307.4|5306.8|5307.03|5306.43|5307.53|5306.93|5306.78|5306.18|95
1723208280000|2024-08-09 12:58:00|5306.9|5306.3|5307.03|5306.43|5307.03|5306.43|5306.53|5305.93|68
1723208290000|2024-08-09 12:58:10|5306.78|5306.18|5306.53|5305.93|5307.03|5306.43|5306.03|5305.43|54
1723208300000|2024-08-09 12:58:20|5306.78|5306.18|5305.65|5305.05|5307.03|5306.43|5305.53|5304.93|172
1723208310000|2024-08-09 12:58:30|5305.78|5305.18|5305.28|5304.68|5306.28|5305.68|5305.03|5304.43|98
1723208320000|2024-08-09 12:58:40|5305.53|5304.93|5306.28|5305.68|5306.28|5305.68|5305.53|5304.93|115
1723208330000|2024-08-09 12:58:50|5306.53|5305.93|5306.78|5306.18|5307.28|5306.68|5306.53|5305.93|80
1723208340000|2024-08-09 12:59:00|5306.65|5306.05|5306.03|5305.43|5306.65|5306.05|5305.53|5304.93|91
1723208350000|2024-08-09 12:59:10|5306.15|5305.55|5306.28|5305.68|5306.78|5306.18|5306.15|5305.55|53
1723208360000|2024-08-09 12:59:20|5306.03|5305.43|5306.4|5305.8|5306.53|5305.93|5306.03|5305.43|124
1723208370000|2024-08-09 12:59:30|5306.53|5305.93|5306.28|5305.68|5306.53|5305.93|5306.28|5305.68|21
1723208380000|2024-08-09 12:59:40|5306.53|5305.93|5305.78|5305.18|5306.53|5305.93|5305.78|5305.18|57
1723208390000|2024-08-09 12:59:50|5306.03|5305.43|5305.65|5305.05|5306.03|5305.43|5305.65|5305.05|28
1723208400000|2024-08-09 13:00:00|5305.53|5304.93|5304.28|5303.68|5306.28|5305.68|5304.03|5303.43|659
1723208410000|2024-08-09 13:00:10|5304.03|5303.43|5305.53|5304.93|5305.9|5305.3|5304.03|5303.43|281
1723208420000|2024-08-09 13:00:20|5305.78|5305.18|5305.53|5304.93|5305.78|5305.18|5305.03|5304.43|128
1723208430000|2024-08-09 13:00:30|5305.4|5304.8|5304.78|5304.18|5305.4|5304.8|5304.53|5303.93|98
1723208440000|2024-08-09 13:00:40|5305.28|5304.68|5304.53|5303.93|5305.28|5304.68|5304.28|5303.68|120
1723208450000|2024-08-09 13:00:50|5305.03|5304.43|5302.9|5302.3|5305.03|5304.43|5302.9|5302.3|226
1723208460000|2024-08-09 13:01:00|5303.28|5302.68|5304.03|5303.43|5304.03|5303.43|5303.28|5302.68|202
1723208470000|2024-08-09 13:01:10|5303.9|5303.3|5304.03|5303.43|5305.03|5304.43|5303.78|5303.18|149
1723208480000|2024-08-09 13:01:20|5303.78|5303.18|5303.65|5303.05|5303.78|5303.18|5303.53|5302.93|50
1723208490000|2024-08-09 13:01:30|5303.53|5302.93|5303.78|5303.18|5304.03|5303.43|5303.53|5302.93|78
1723208500000|2024-08-09 13:01:40|5303.9|5303.3|5304.28|5303.68|5304.53|5303.93|5303.53|5302.93|71
1723208510000|2024-08-09 13:01:50|5304.03|5303.43|5303.28|5302.68|5304.03|5303.43|5302.78|5302.18|85
1723208520000|2024-08-09 13:02:00|5303.15|5302.55|5302.53|5301.93|5303.15|5302.55|5302.4|5301.8|103
1723208530000|2024-08-09 13:02:10|5302.4|5301.8|5302.03|5301.43|5302.53|5301.93|5302.03|5301.43|114
1723208540000|2024-08-09 13:02:20|5302.15|5301.55|5302.28|5301.68|5303.03|5302.43|5302.03|5301.43|177
1723208550000|2024-08-09 13:02:30|5302.4|5301.8|5303.28|5302.68|5303.28|5302.68|5302.03|5301.43|80
1723208560000|2024-08-09 13:02:40|5303.4|5302.8|5303.28|5302.68|5303.53|5302.93|5303.03|5302.43|79
1723208570000|2024-08-09 13:02:50|5303.15|5302.55|5304.03|5303.43|5304.03|5303.43|5302.9|5302.3|86
1723208580000|2024-08-09 13:03:00|5304.15|5303.55|5303.78|5303.18|5304.28|5303.68|5303.53|5302.93|166
1723208590000|2024-08-09 13:03:10|5303.9|5303.3|5304.53|5303.93|5304.53|5303.93|5303.53|5302.93|89
1723208600000|2024-08-09 13:03:20|5304.78|5304.18|5305.03|5304.43|5305.15|5304.55|5304.53|5303.93|117
1723208610000|2024-08-09 13:03:30|5304.9|5304.3|5306.03|5305.43|5306.03|5305.43|5304.78|5304.18|101
1723208620000|2024-08-09 13:03:40|5305.78|5305.18|5305.78|5305.18|5306.28|5305.68|5305.78|5305.18|85
1723208630000|2024-08-09 13:03:50|5305.53|5304.93|5306.4|5305.8|5306.4|5305.8|5305.53|5304.93|34
1723208640000|2024-08-09 13:04:00|5306.28|5305.68|5307.28|5306.68|5307.28|5306.68|5306.28|5305.68|145
1723208650000|2024-08-09 13:04:10|5307.4|5306.8|5306.9|5306.3|5308.03|5307.43|5306.65|5306.05|210
1723208660000|2024-08-09 13:04:20|5306.78|5306.18|5305.78|5305.18|5307.15|5306.55|5305.78|5305.18|73
1723208670000|2024-08-09 13:04:30|5305.53|5304.93|5306.28|5305.68|5306.4|5305.8|5305.53|5304.93|36
1723208680000|2024-08-09 13:04:40|5306.4|5305.8|5307.03|5306.43|5307.15|5306.55|5306.03|5305.43|29
1723208690000|2024-08-09 13:04:50|5307.53|5306.93|5306.78|5306.18|5307.53|5306.93|5306.78|5306.18|30
1723208700000|2024-08-09 13:05:00|5306.9|5306.3|5307.78|5307.18|5308.03|5307.43|5306.9|5306.3|110
1723208710000|2024-08-09 13:05:10|5308.03|5307.43|5308.28|5307.68|5308.28|5307.68|5307.78|5307.18|48
1723208720000|2024-08-09 13:05:20|5308.53|5307.93|5308.53|5307.93|5308.78|5308.18|5308.28|5307.68|97
1723208730000|2024-08-09 13:05:30|5308.78|5308.18|5308.53|5307.93|5308.78|5308.18|5308.28|5307.68|62
1723208740000|2024-08-09 13:05:40|5309.03|5308.43|5308.78|5308.18|5309.15|5308.55|5308.78|5308.18|130
1723208750000|2024-08-09 13:05:50|5308.53|5307.93|5307.53|5306.93|5308.53|5307.93|5307.53|5306.93|144
1723208760000|2024-08-09 13:06:00|5307.78|5307.18|5308.65|5308.05|5308.78|5308.18|5307.53|5306.93|205
1723208770000|2024-08-09 13:06:10|5308.78|5308.18|5309.28|5308.68|5309.28|5308.68|5308.78|5308.18|118
1723208780000|2024-08-09 13:06:20|5309.15|5308.55|5309.28|5308.68|5309.28|5308.68|5309.03|5308.43|143
1723208790000|2024-08-09 13:06:30|5309.4|5308.8|5308.9|5308.3|5309.4|5308.8|5308.78|5308.18|51
1723208800000|2024-08-09 13:06:40|5309.03|5308.43|5309.03|5308.43|5309.28|5308.68|5308.9|5308.3|49
1723208810000|2024-08-09 13:06:50|5309.15|5308.55|5309.53|5308.93|5309.78|5309.18|5308.78|5308.18|96
1723208820000|2024-08-09 13:07:00|5309.28|5308.68|5308.65|5308.05|5309.28|5308.68|5308.28|5307.68|143
1723208830000|2024-08-09 13:07:10|5308.78|5308.18|5309.78|5309.18|5309.78|5309.18|5308.53|5307.93|166
1723208840000|2024-08-09 13:07:20|5309.53|5308.93|5309.53|5308.93|5309.53|5308.93|5309.28|5308.68|35
1723208850000|2024-08-09 13:07:30|5309.4|5308.8|5309.28|5308.68|5309.4|5308.8|5309.03|5308.43|40
1723208860000|2024-08-09 13:07:40|5309.15|5308.55|5309.28|5308.68|5309.28|5308.68|5309.03|5308.43|37
1723208870000|2024-08-09 13:07:50|5309.15|5308.55|5308.53|5307.93|5309.78|5309.18|5308.28|5307.68|234
1723208880000|2024-08-09 13:08:00|5308.4|5307.8|5308.78|5308.18|5308.78|5308.18|5308.4|5307.8|51
1723208890000|2024-08-09 13:08:10|5308.65|5308.05|5308.53|5307.93|5308.9|5308.3|5308.53|5307.93|95
1723208900000|2024-08-09 13:08:20|5308.78|5308.18|5308.03|5307.43|5308.9|5308.3|5307.78|5307.18|59
1723208910000|2024-08-09 13:08:30|5308.15|5307.55|5308.53|5307.93|5308.53|5307.93|5308.03|5307.43|33
1723208920000|2024-08-09 13:08:40|5308.28|5307.68|5308.78|5308.18|5309.03|5308.43|5308.28|5307.68|59
1723208930000|2024-08-09 13:08:50|5308.65|5308.05|5308.78|5308.18|5309.03|5308.43|5308.65|5308.05|35
1723208940000|2024-08-09 13:09:00|5308.65|5308.05|5308.78|5308.18|5309.03|5308.43|5308.53|5307.93|25
1723208950000|2024-08-09 13:09:10|5308.9|5308.3|5309.03|5308.43|5309.28|5308.68|5308.9|5308.3|57
1723208960000|2024-08-09 13:09:20|5308.53|5307.93|5308.78|5308.18|5308.78|5308.18|5308.53|5307.93|24
1723208970000|2024-08-09 13:09:30|5309.03|5308.43|5311.28|5310.68|5311.28|5310.68|5309.03|5308.43|306
1723208980000|2024-08-09 13:09:40|5311.4|5310.8|5311.03|5310.43|5311.53|5310.93|5311.03|5310.43|113
1723208990000|2024-08-09 13:09:50|5311.15|5310.55|5311.53|5310.93|5311.65|5311.05|5311.03|5310.43|127
1723209000000|2024-08-09 13:10:00|5311.4|5310.8|5310.78|5310.18|5311.4|5310.8|5310.78|5310.18|64
1723209010000|2024-08-09 13:10:10|5310.53|5309.93|5310.28|5309.68|5310.78|5310.18|5310.28|5309.68|101
1723209020000|2024-08-09 13:10:20|5310.53|5309.93|5311.53|5310.93|5311.78|5311.18|5310.53|5309.93|111
1723209030000|2024-08-09 13:10:30|5311.28|5310.68|5311.03|5310.43|5311.28|5310.68|5310.78|5310.18|63
1723209040000|2024-08-09 13:10:40|5311.28|5310.68|5309.78|5309.18|5311.28|5310.68|5309.78|5309.18|136
1723209050000|2024-08-09 13:10:50|5309.65|5309.05|5310.03|5309.43|5310.03|5309.43|5309.53|5308.93|52
1723209060000|2024-08-09 13:11:00|5309.78|5309.18|5310.53|5309.93|5310.53|5309.93|5309.78|5309.18|54
1723209070000|2024-08-09 13:11:10|5310.78|5310.18|5310.78|5310.18|5311.28|5310.68|5310.65|5310.05|96
1723209080000|2024-08-09 13:11:20|5311.03|5310.43|5311.03|5310.43|5311.03|5310.43|5310.53|5309.93|163
1723209090000|2024-08-09 13:11:30|5310.9|5310.3|5310.78|5310.18|5311.03|5310.43|5310.78|5310.18|38
1723209100000|2024-08-09 13:11:40|5310.9|5310.3|5310.78|5310.18|5311.03|5310.43|5310.53|5309.93|67
1723209110000|2024-08-09 13:11:50|5311.03|5310.43|5310.78|5310.18|5311.28|5310.68|5310.53|5309.93|86
1723209120000|2024-08-09 13:12:00|5310.65|5310.05|5311.15|5310.55|5311.28|5310.68|5310.53|5309.93|105
1723209130000|2024-08-09 13:12:10|5311.28|5310.68|5311.03|5310.43|5311.28|5310.68|5310.78|5310.18|26
1723209140000|2024-08-09 13:12:20|5310.9|5310.3|5310.03|5309.43|5311.03|5310.43|5310.03|5309.43|63
1723209150000|2024-08-09 13:12:30|5310.28|5309.68|5310.03|5309.43|5310.28|5309.68|5309.53|5308.93|71
1723209160000|2024-08-09 13:12:40|5309.9|5309.3|5310.28|5309.68|5310.78|5310.18|5309.78|5309.18|57
1723209170000|2024-08-09 13:12:50|5310.53|5309.93|5310.53|5309.93|5310.78|5310.18|5310.53|5309.93|30
1723209180000|2024-08-09 13:13:00|5310.65|5310.05|5310.15|5309.55|5310.78|5310.18|5310.15|5309.55|30
1723209190000|2024-08-09 13:13:10|5310.28|5309.68|5310.65|5310.05|5310.78|5310.18|5310.03|5309.43|73
1723209200000|2024-08-09 13:13:20|5310.53|5309.93|5310.53|5309.93|5310.65|5310.05|5310.15|5309.55|48
1723209210000|2024-08-09 13:13:30|5310.4|5309.8|5310.28|5309.68|5310.4|5309.8|5309.78|5309.18|60
1723209220000|2024-08-09 13:13:40|5310.4|5309.8|5310.15|5309.55|5310.4|5309.8|5310.03|5309.43|20
1723209230000|2024-08-09 13:13:50|5310.03|5309.43|5311.53|5310.93|5311.78|5311.18|5310.03|5309.43|467
1723209240000|2024-08-09 13:14:00|5312.65|5312.05|5312.78|5312.18|5313.28|5312.68|5312.65|5312.05|545
1723209250000|2024-08-09 13:14:10|5312.53|5311.93|5311.78|5311.18|5312.53|5311.93|5311.65|5311.05|122
1723209260000|2024-08-09 13:14:20|5312.03|5311.43|5312.53|5311.93|5312.78|5312.18|5311.78|5311.18|119
1723209270000|2024-08-09 13:14:30|5312.28|5311.68|5311.78|5311.18|5312.53|5311.93|5311.78|5311.18|57
1723209280000|2024-08-09 13:14:40|5311.9|5311.3|5312.28|5311.68|5312.28|5311.68|5311.9|5311.3|50
1723209290000|2024-08-09 13:14:50|5312.03|5311.43|5312.53|5311.93|5312.53|5311.93|5312.03|5311.43|44
1723209300000|2024-08-09 13:15:00|5312.28|5311.68|5312.78|5312.18|5312.78|5312.18|5312.15|5311.55|85
1723209310000|2024-08-09 13:15:10|5312.9|5312.3|5312.53|5311.93|5313.28|5312.68|5312.28|5311.68|101
1723209320000|2024-08-09 13:15:20|5312.65|5312.05|5313.53|5312.93|5313.53|5312.93|5312.65|5312.05|88
1723209330000|2024-08-09 13:15:30|5313.28|5312.68|5315.03|5314.43|5315.03|5314.43|5313.28|5312.68|358
1723209340000|2024-08-09 13:15:40|5314.9|5314.3|5313.78|5313.18|5314.9|5314.3|5313.78|5313.18|144
1723209350000|2024-08-09 13:15:50|5313.9|5313.3|5313.53|5312.93|5314.03|5313.43|5313.28|5312.68|71
1723209360000|2024-08-09 13:16:00|5313.4|5312.8|5313.78|5313.18|5314.03|5313.43|5313.28|5312.68|171
1723209370000|2024-08-09 13:16:10|5313.65|5313.05|5314.4|5313.8|5314.53|5313.93|5313.53|5312.93|77
1723209380000|2024-08-09 13:16:20|5314.28|5313.68|5314.15|5313.55|5314.28|5313.68|5313.78|5313.18|91
1723209390000|2024-08-09 13:16:30|5314.03|5313.43|5314.03|5313.43|5314.53|5313.93|5313.78|5313.18|221
1723209400000|2024-08-09 13:16:40|5314.15|5313.55|5314.03|5313.43|5314.15|5313.55|5313.78|5313.18|69
1723209410000|2024-08-09 13:16:50|5313.9|5313.3|5313.9|5313.3|5314.03|5313.43|5313.78|5313.18|57
1723209420000|2024-08-09 13:17:00|5313.78|5313.18|5314.03|5313.43|5314.28|5313.68|5313.78|5313.18|89
1723209430000|2024-08-09 13:17:10|5314.15|5313.55|5312.53|5311.93|5314.15|5313.55|5312.53|5311.93|235
1723209440000|2024-08-09 13:17:20|5312.65|5312.05|5313.53|5312.93|5313.53|5312.93|5312.4|5311.8|138
1723209450000|2024-08-09 13:17:30|5313.4|5312.8|5313.03|5312.43|5313.4|5312.8|5312.78|5312.18|54
1723209460000|2024-08-09 13:17:40|5312.9|5312.3|5312.53|5311.93|5312.9|5312.3|5312.28|5311.68|113
1723209470000|2024-08-09 13:17:50|5312.28|5311.68|5312.53|5311.93|5312.78|5312.18|5312.28|5311.68|40
1723209480000|2024-08-09 13:18:00|5312.65|5312.05|5312.15|5311.55|5313.03|5312.43|5312.03|5311.43|173
1723209490000|2024-08-09 13:18:10|5312.28|5311.68|5310.78|5310.18|5312.28|5311.68|5310.53|5309.93|267
1723209500000|2024-08-09 13:18:20|5310.9|5310.3|5310.65|5310.05|5311.03|5310.43|5310.4|5309.8|168
1723209510000|2024-08-09 13:18:30|5310.78|5310.18|5311.03|5310.43|5311.15|5310.55|5310.4|5309.8|71
1723209520000|2024-08-09 13:18:40|5311.15|5310.55|5311.03|5310.43|5311.28|5310.68|5310.53|5309.93|73
1723209530000|2024-08-09 13:18:50|5311.28|5310.68|5311.78|5311.18|5311.78|5311.18|5311.28|5310.68|84
1723209540000|2024-08-09 13:19:00|5311.9|5311.3|5311.78|5311.18|5312.03|5311.43|5311.28|5310.68|64
1723209550000|2024-08-09 13:19:10|5311.65|5311.05|5311.65|5311.05|5312.03|5311.43|5311.53|5310.93|58
1723209560000|2024-08-09 13:19:20|5311.78|5311.18|5311.78|5311.18|5311.9|5311.3|5311.4|5310.8|73
1723209570000|2024-08-09 13:19:30|5311.65|5311.05|5312.28|5311.68|5312.28|5311.68|5311.53|5310.93|80
1723209580000|2024-08-09 13:19:40|5312.15|5311.55|5311.65|5311.05|5312.15|5311.55|5311.53|5310.93|33
1723209590000|2024-08-09 13:19:50|5311.78|5311.18|5311.53|5310.93|5311.78|5311.18|5311.28|5310.68|137
1723209600000|2024-08-09 13:20:00|5311.28|5310.68|5311.9|5311.3|5311.9|5311.3|5311.03|5310.43|129
1723209610000|2024-08-09 13:20:10|5311.78|5311.18|5311.78|5311.18|5312.53|5311.93|5311.78|5311.18|67
1723209620000|2024-08-09 13:20:20|5311.9|5311.3|5311.78|5311.18|5312.28|5311.68|5311.78|5311.18|31
1723209630000|2024-08-09 13:20:30|5311.65|5311.05|5311.03|5310.43|5312.28|5311.68|5311.03|5310.43|180
1723209640000|2024-08-09 13:20:40|5310.53|5309.93|5311.78|5311.18|5311.78|5311.18|5310.53|5309.93|63
1723209650000|2024-08-09 13:20:50|5311.53|5310.93|5311.78|5311.18|5311.78|5311.18|5311.4|5310.8|69
1723209660000|2024-08-09 13:21:00|5311.4|5310.8|5311.78|5311.18|5311.78|5311.18|5311.03|5310.43|75
1723209670000|2024-08-09 13:21:10|5311.53|5310.93|5312.78|5312.18|5312.78|5312.18|5311.53|5310.93|163
1723209680000|2024-08-09 13:21:20|5313.03|5312.43|5312.03|5311.43|5313.03|5312.43|5312.03|5311.43|127
1723209690000|2024-08-09 13:21:30|5312.15|5311.55|5312.03|5311.43|5312.53|5311.93|5312.03|5311.43|52
1723209700000|2024-08-09 13:21:40|5312.15|5311.55|5311.9|5311.3|5312.28|5311.68|5311.78|5311.18|47
1723209710000|2024-08-09 13:21:50|5311.65|5311.05|5311.03|5310.43|5311.78|5311.18|5311.03|5310.43|74
1723209720000|2024-08-09 13:22:00|5310.9|5310.3|5311.53|5310.93|5311.78|5311.18|5310.9|5310.3|63
1723209730000|2024-08-09 13:22:10|5311.4|5310.8|5311.4|5310.8|5311.53|5310.93|5311.03|5310.43|69
1723209740000|2024-08-09 13:22:20|5311.28|5310.68|5311.03|5310.43|5311.28|5310.68|5310.9|5310.3|66
1723209750000|2024-08-09 13:22:30|5311.15|5310.55|5310.78|5310.18|5311.28|5310.68|5310.65|5310.05|81
1723209760000|2024-08-09 13:22:40|5311.03|5310.43|5311.03|5310.43|5311.28|5310.68|5310.9|5310.3|41
1723209770000|2024-08-09 13:22:50|5311.15|5310.55|5311.78|5311.18|5311.78|5311.18|5311.03|5310.43|62
1723209780000|2024-08-09 13:23:00|5311.65|5311.05|5310.78|5310.18|5311.78|5311.18|5310.78|5310.18|91
1723209790000|2024-08-09 13:23:10|5310.53|5309.93|5310.78|5310.18|5311.03|5310.43|5310.03|5309.43|183
1723209800000|2024-08-09 13:23:20|5310.9|5310.3|5310.28|5309.68|5310.9|5310.3|5308.9|5308.3|646
1723209810000|2024-08-09 13:23:30|5310.65|5310.05|5310.03|5309.43|5310.65|5310.05|5309.78|5309.18|161
1723209820000|2024-08-09 13:23:40|5309.78|5309.18|5309.78|5309.18|5309.9|5309.3|5309.53|5308.93|92
1723209830000|2024-08-09 13:23:50|5309.65|5309.05|5309.03|5308.43|5309.78|5309.18|5308.9|5308.3|204
1723209840000|2024-08-09 13:24:00|5308.9|5308.3|5308.28|5307.68|5309.28|5308.68|5308.28|5307.68|110
1723209850000|2024-08-09 13:24:10|5308.03|5307.43|5308.28|5307.68|5308.28|5307.68|5307.28|5306.68|591
1723209860000|2024-08-09 13:24:20|5308.15|5307.55|5307.78|5307.18|5308.28|5307.68|5307.53|5306.93|134
1723209870000|2024-08-09 13:24:30|5307.9|5307.3|5308.03|5307.43|5308.03|5307.43|5307.53|5306.93|68
1723209880000|2024-08-09 13:24:40|5308.15|5307.55|5308.78|5308.18|5308.78|5308.18|5308.03|5307.43|125
1723209890000|2024-08-09 13:24:50|5308.65|5308.05|5308.03|5307.43|5308.78|5308.18|5307.78|5307.18|103
1723209900000|2024-08-09 13:25:00|5309.03|5308.43|5308.78|5308.18|5309.28|5308.68|5308.28|5307.68|344
1723209910000|2024-08-09 13:25:10|5308.9|5308.3|5308.15|5307.55|5309.03|5308.43|5308.03|5307.43|134
1723209920000|2024-08-09 13:25:20|5308.28|5307.68|5308.15|5307.55|5308.28|5307.68|5307.9|5307.3|52
1723209930000|2024-08-09 13:25:30|5308.28|5307.68|5308.53|5307.93|5308.53|5307.93|5308.03|5307.43|150
1723209940000|2024-08-09 13:25:40|5308.4|5307.8|5308.9|5308.3|5309.03|5308.43|5308.4|5307.8|56
1723209950000|2024-08-09 13:25:50|5308.78|5308.18|5307.53|5306.93|5308.78|5308.18|5307.28|5306.68|163
1723209960000|2024-08-09 13:26:00|5308.03|5307.43|5307.9|5307.3|5308.28|5307.68|5307.53|5306.93|141
1723209970000|2024-08-09 13:26:10|5308.03|5307.43|5308.28|5307.68|5308.78|5308.18|5307.78|5307.18|87
1723209980000|2024-08-09 13:26:20|5308.4|5307.8|5308.28|5307.68|5308.53|5307.93|5307.78|5307.18|39
1723209990000|2024-08-09 13:26:30|5308.15|5307.55|5310.03|5309.43|5310.03|5309.43|5308.15|5307.55|244
1723210000000|2024-08-09 13:26:40|5310.28|5309.68|5309.78|5309.18|5310.4|5309.8|5309.78|5309.18|215
1723210010000|2024-08-09 13:26:50|5309.65|5309.05|5309.78|5309.18|5310.15|5309.55|5309.53|5308.93|86
1723210020000|2024-08-09 13:27:00|5309.9|5309.3|5309.4|5308.8|5310.28|5309.68|5309.28|5308.68|109
1723210030000|2024-08-09 13:27:10|5309.53|5308.93|5308.53|5307.93|5309.53|5308.93|5308.53|5307.93|61
1723210040000|2024-08-09 13:27:20|5308.28|5307.68|5308.15|5307.55|5308.28|5307.68|5307.78|5307.18|138
1723210050000|2024-08-09 13:27:30|5308.28|5307.68|5308.53|5307.93|5308.78|5308.18|5308.28|5307.68|60
1723210060000|2024-08-09 13:27:40|5309.03|5308.43|5309.28|5308.68|5309.28|5308.68|5309.03|5308.43|51
1723210070000|2024-08-09 13:27:50|5309.03|5308.43|5310.03|5309.43|5310.03|5309.43|5309.03|5308.43|172
1723210080000|2024-08-09 13:28:00|5310.28|5309.68|5310.53|5309.93|5310.78|5310.18|5310.03|5309.43|434
1723210090000|2024-08-09 13:28:10|5310.78|5310.18|5311.78|5311.18|5311.78|5311.18|5310.65|5310.05|330
1723210100000|2024-08-09 13:28:20|5311.65|5311.05|5311.53|5310.93|5311.9|5311.3|5311.28|5310.68|99
1723210110000|2024-08-09 13:28:30|5311.78|5311.18|5311.78|5311.18|5311.78|5311.18|5311.65|5311.05|107
1723210120000|2024-08-09 13:28:40|5311.53|5310.93|5311.03|5310.43|5311.78|5311.18|5311.03|5310.43|99
1723210130000|2024-08-09 13:28:50|5311.15|5310.55|5310.9|5310.3|5311.4|5310.8|5310.78|5310.18|78
1723210140000|2024-08-09 13:29:00|5310.78|5310.18|5311.28|5310.68|5311.53|5310.93|5310.78|5310.18|134
1723210150000|2024-08-09 13:29:10|5311.4|5310.8|5311.78|5311.18|5311.78|5311.18|5311.28|5310.68|59
1723210160000|2024-08-09 13:29:20|5311.53|5310.93|5311.03|5310.43|5311.78|5311.18|5310.78|5310.18|151
1723210170000|2024-08-09 13:29:30|5311.28|5310.68|5312.78|5312.18|5312.9|5312.3|5311.28|5310.68|604
1723210180000|2024-08-09 13:29:40|5312.65|5312.05|5312.78|5312.18|5313.03|5312.43|5312.03|5311.43|146
1723210190000|2024-08-09 13:29:50|5313.03|5312.43|5312.78|5312.18|5313.4|5312.8|5312.53|5311.93|616
1723210200000|2024-08-09 13:30:00|5312.68|5312.28|5315.43|5315.03|5316.18|5315.78|5312.18|5311.78|3154
1723210210000|2024-08-09 13:30:10|5315.18|5314.78|5312.18|5311.78|5315.68|5315.28|5312.18|5311.78|1500
1723210220000|2024-08-09 13:30:20|5311.93|5311.53|5313.68|5313.28|5314.93|5314.53|5311.43|5311.03|1338
1723210230000|2024-08-09 13:30:30|5313.43|5313.03|5313.93|5313.53|5313.93|5313.53|5311.68|5311.28|968
1723210240000|2024-08-09 13:30:40|5314.18|5313.78|5314.93|5314.53|5314.93|5314.53|5311.93|5311.53|1013
1723210250000|2024-08-09 13:30:50|5315.18|5314.78|5311.93|5311.53|5315.68|5315.28|5311.68|5311.28|1272
1723210260000|2024-08-09 13:31:00|5311.68|5311.28|5314.18|5313.78|5314.68|5314.28|5311.18|5310.78|1289
1723210270000|2024-08-09 13:31:10|5314.3|5313.9|5315.05|5314.65|5315.68|5315.28|5313.43|5313.03|1005
1723210280000|2024-08-09 13:31:20|5315.18|5314.78|5314.93|5314.53|5315.18|5314.78|5312.68|5312.28|671
1723210290000|2024-08-09 13:31:30|5314.68|5314.28|5315.8|5315.4|5315.8|5315.4|5314.43|5314.03|799
1723210300000|2024-08-09 13:31:40|5316.18|5315.78|5316.55|5316.15|5316.93|5316.53|5314.68|5314.28|790
1723210310000|2024-08-09 13:31:50|5316.68|5316.28|5316.68|5316.28|5317.43|5317.03|5316.18|5315.78|1021
1723210320000|2024-08-09 13:32:00|5316.93|5316.53|5314.43|5314.03|5317.18|5316.78|5314.18|5313.78|1005
1723210330000|2024-08-09 13:32:10|5314.93|5314.53|5316.55|5316.15|5316.68|5316.28|5313.93|5313.53|897
1723210340000|2024-08-09 13:32:20|5316.68|5316.28|5318.43|5318.03|5318.68|5318.28|5316.3|5315.9|1228
1723210350000|2024-08-09 13:32:30|5318.18|5317.78|5318.18|5317.78|5318.93|5318.53|5317.43|5317.03|899
1723210360000|2024-08-09 13:32:40|5317.93|5317.53|5318.93|5318.53|5319.18|5318.78|5316.68|5316.28|1252
1723210370000|2024-08-09 13:32:50|5318.8|5318.4|5317.05|5316.65|5318.93|5318.53|5315.93|5315.53|890
1723210380000|2024-08-09 13:33:00|5316.93|5316.53|5315.43|5315.03|5316.93|5316.53|5315.18|5314.78|1009
1723210390000|2024-08-09 13:33:10|5315.18|5314.78|5313.93|5313.53|5315.43|5315.03|5313.68|5313.28|992
1723210400000|2024-08-09 13:33:20|5313.8|5313.4|5313.93|5313.53|5315.18|5314.78|5313.43|5313.03|1055
1723210410000|2024-08-09 13:33:30|5314.18|5313.78|5312.43|5312.03|5314.18|5313.78|5312.18|5311.78|1123
1723210420000|2024-08-09 13:33:40|5312.68|5312.28|5311.05|5310.65|5312.68|5312.28|5310.43|5310.03|1029
1723210430000|2024-08-09 13:33:50|5311.18|5310.78|5311.43|5311.03|5312.93|5312.53|5310.93|5310.53|848
1723210440000|2024-08-09 13:34:00|5311.68|5311.28|5311.18|5310.78|5311.68|5311.28|5309.68|5309.28|1140
1723210450000|2024-08-09 13:34:10|5311.43|5311.03|5310.68|5310.28|5311.68|5311.28|5310.3|5309.9|1103
1723210460000|2024-08-09 13:34:20|5310.93|5310.53|5310.93|5310.53|5311.68|5311.28|5310.18|5309.78|1104
1723210470000|2024-08-09 13:34:30|5311.18|5310.78|5313.18|5312.78|5313.43|5313.03|5310.68|5310.28|658
1723210480000|2024-08-09 13:34:40|5312.93|5312.53|5314.68|5314.28|5314.68|5314.28|5312.68|5312.28|930
1723210490000|2024-08-09 13:34:50|5314.55|5314.15|5315.18|5314.78|5315.43|5315.03|5314.18|5313.78|682
1723210500000|2024-08-09 13:35:00|5315.43|5315.03|5314.93|5314.53|5315.8|5315.4|5313.93|5313.53|1104
1723210510000|2024-08-09 13:35:10|5314.68|5314.28|5312.68|5312.28|5314.68|5314.28|5312.3|5311.9|818
1723210520000|2024-08-09 13:35:20|5312.43|5312.03|5310.18|5309.78|5312.68|5312.28|5310.18|5309.78|756
1723210530000|2024-08-09 13:35:30|5309.93|5309.53|5310.68|5310.28|5310.93|5310.53|5309.43|5309.03|993
1723210540000|2024-08-09 13:35:40|5310.93|5310.53|5311.43|5311.03|5311.93|5311.53|5310.43|5310.03|1169
1723210550000|2024-08-09 13:35:50|5311.18|5310.78|5313.18|5312.78|5313.18|5312.78|5311.18|5310.78|686
1723210560000|2024-08-09 13:36:00|5312.93|5312.53|5314.93|5314.53|5314.93|5314.53|5312.43|5312.03|886
1723210570000|2024-08-09 13:36:10|5314.8|5314.4|5316.3|5315.9|5316.3|5315.9|5314.18|5313.78|1022
1723210580000|2024-08-09 13:36:20|5316.18|5315.78|5316.93|5316.53|5317.18|5316.78|5315.68|5315.28|748
1723210590000|2024-08-09 13:36:30|5316.68|5316.28|5318.43|5318.03|5318.68|5318.28|5316.68|5316.28|877
1723210600000|2024-08-09 13:36:40|5318.18|5317.78|5318.18|5317.78|5318.43|5318.03|5317.18|5316.78|855
1723210610000|2024-08-09 13:36:50|5317.93|5317.53|5318.18|5317.78|5318.43|5318.03|5317.43|5317.03|739
1723210620000|2024-08-09 13:37:00|5318.43|5318.03|5316.93|5316.53|5318.43|5318.03|5316.43|5316.03|977
1723210630000|2024-08-09 13:37:10|5317.18|5316.78|5319.18|5318.78|5319.68|5319.28|5317.18|5316.78|876
1723210640000|2024-08-09 13:37:20|5318.93|5318.53|5318.43|5318.03|5318.93|5318.53|5316.18|5315.78|1006
1723210650000|2024-08-09 13:37:30|5318.8|5318.4|5318.55|5318.15|5319.68|5319.28|5318.18|5317.78|925
1723210660000|2024-08-09 13:37:40|5318.18|5317.78|5318.43|5318.03|5318.93|5318.53|5317.43|5317.03|569
1723210670000|2024-08-09 13:37:50|5318.68|5318.28|5317.68|5317.28|5319.55|5319.15|5317.68|5317.28|776
1723210680000|2024-08-09 13:38:00|5317.93|5317.53|5318.18|5317.78|5319.18|5318.78|5317.68|5317.28|847
1723210690000|2024-08-09 13:38:10|5318.43|5318.03|5319.18|5318.78|5319.43|5319.03|5318.18|5317.78|486
1723210700000|2024-08-09 13:38:20|5318.93|5318.53|5320.18|5319.78|5320.68|5320.28|5318.93|5318.53|939
1723210710000|2024-08-09 13:38:30|5320.3|5319.9|5318.68|5318.28|5320.43|5320.03|5318.43|5318.03|763
1723210720000|2024-08-09 13:38:40|5318.43|5318.03|5319.18|5318.78|5319.43|5319.03|5318.18|5317.78|693
1723210730000|2024-08-09 13:38:50|5319.43|5319.03|5321.18|5320.78|5321.68|5321.28|5319.18|5318.78|1001
1723210740000|2024-08-09 13:39:00|5321.43|5321.03|5322.43|5322.03|5322.43|5322.03|5320.93|5320.53|774
1723210750000|2024-08-09 13:39:10|5322.68|5322.28|5324.05|5323.65|5324.3|5323.9|5322.68|5322.28|1162
1723210760000|2024-08-09 13:39:20|5324.18|5323.78|5325.93|5325.53|5325.93|5325.53|5324.18|5323.78|1169
1723210770000|2024-08-09 13:39:30|5325.68|5325.28|5324.43|5324.03|5325.68|5325.28|5324.18|5323.78|812
1723210780000|2024-08-09 13:39:40|5324.3|5323.9|5322.93|5322.53|5324.68|5324.28|5322.8|5322.4|979
1723210790000|2024-08-09 13:39:50|5322.68|5322.28|5322.93|5322.53|5323.43|5323.03|5321.93|5321.53|954
1723210800000|2024-08-09 13:40:00|5322.18|5321.78|5319.93|5319.53|5322.43|5322.03|5319.68|5319.28|1247
1723210810000|2024-08-09 13:40:10|5320.43|5320.03|5319.55|5319.15|5320.93|5320.53|5319.43|5319.03|779
1723210820000|2024-08-09 13:40:20|5319.68|5319.28|5319.43|5319.03|5319.68|5319.28|5318.18|5317.78|898
1723210830000|2024-08-09 13:40:30|5319.18|5318.78|5319.43|5319.03|5320.3|5319.9|5318.68|5318.28|883
1723210840000|2024-08-09 13:40:40|5319.3|5318.9|5316.93|5316.53|5319.3|5318.9|5316.93|5316.53|1012
1723210850000|2024-08-09 13:40:50|5316.43|5316.03|5316.18|5315.78|5316.93|5316.53|5315.18|5314.78|1098
1723210860000|2024-08-09 13:41:00|5316.43|5316.03|5317.93|5317.53|5317.93|5317.53|5315.93|5315.53|1142
1723210870000|2024-08-09 13:41:10|5317.68|5317.28|5317.93|5317.53|5318.18|5317.78|5316.68|5316.28|624
1723210880000|2024-08-09 13:41:20|5318.18|5317.78|5313.18|5312.78|5318.18|5317.78|5313.18|5312.78|1330
1723210890000|2024-08-09 13:41:30|5312.93|5312.53|5313.18|5312.78|5313.93|5313.53|5312.43|5312.03|864
1723210900000|2024-08-09 13:41:40|5312.68|5312.28|5312.68|5312.28|5313.18|5312.78|5311.93|5311.53|878
1723210910000|2024-08-09 13:41:50|5312.55|5312.15|5312.68|5312.28|5313.18|5312.78|5312.18|5311.78|664
1723210920000|2024-08-09 13:42:00|5312.8|5312.4|5310.93|5310.53|5312.93|5312.53|5310.43|5310.03|1072
1723210930000|2024-08-09 13:42:10|5311.18|5310.78|5313.43|5313.03|5313.43|5313.03|5310.68|5310.28|906
1723210940000|2024-08-09 13:42:20|5313.68|5313.28|5313.93|5313.53|5314.68|5314.28|5313.43|5313.03|637
1723210950000|2024-08-09 13:42:30|5313.68|5313.28|5311.43|5311.03|5314.68|5314.28|5311.43|5311.03|803
1723210960000|2024-08-09 13:42:40|5311.3|5310.9|5310.93|5310.53|5311.55|5311.15|5310.18|5309.78|962
1723210970000|2024-08-09 13:42:50|5310.68|5310.28|5309.68|5309.28|5310.93|5310.53|5309.43|5309.03|771
1723210980000|2024-08-09 13:43:00|5309.18|5308.78|5310.18|5309.78|5310.68|5310.28|5308.93|5308.53|994
1723210990000|2024-08-09 13:43:10|5310.43|5310.03|5309.93|5309.53|5310.93|5310.53|5309.43|5309.03|1000
1723211000000|2024-08-09 13:43:20|5309.8|5309.4|5310.18|5309.78|5310.18|5309.78|5308.93|5308.53|581
1723211010000|2024-08-09 13:43:30|5310.43|5310.03|5309.43|5309.03|5310.43|5310.03|5308.3|5307.9|984
1723211020000|2024-08-09 13:43:40|5309.18|5308.78|5310.68|5310.28|5310.68|5310.28|5308.8|5308.4|696
1723211030000|2024-08-09 13:43:50|5310.43|5310.03|5311.68|5311.28|5312.18|5311.78|5310.18|5309.78|646
1723211040000|2024-08-09 13:44:00|5311.93|5311.53|5310.43|5310.03|5313.18|5312.78|5310.43|5310.03|879
1723211050000|2024-08-09 13:44:10|5310.68|5310.28|5310.43|5310.03|5311.18|5310.78|5310.18|5309.78|469
1723211060000|2024-08-09 13:44:20|5310.18|5309.78|5310.18|5309.78|5310.43|5310.03|5309.68|5309.28|670
1723211070000|2024-08-09 13:44:30|5309.93|5309.53|5309.93|5309.53|5310.43|5310.03|5308.93|5308.53|616
1723211080000|2024-08-09 13:44:40|5309.68|5309.28|5307.93|5307.53|5309.68|5309.28|5307.68|5307.28|670
1723211090000|2024-08-09 13:44:50|5308.18|5307.78|5307.43|5307.03|5308.18|5307.78|5306.68|5306.28|853
1723211100000|2024-08-09 13:45:00|5307.8|5307.4|5310.3|5309.9|5310.3|5309.9|5307.43|5307.03|1174
1723211110000|2024-08-09 13:45:10|5310.18|5309.78|5311.68|5311.28|5311.93|5311.53|5309.18|5308.78|1161
1723211120000|2024-08-09 13:45:20|5311.93|5311.53|5311.55|5311.15|5312.68|5312.28|5311.3|5310.9|788
1723211130000|2024-08-09 13:45:30|5310.93|5310.53|5309.18|5308.78|5310.93|5310.53|5308.68|5308.28|990
1723211140000|2024-08-09 13:45:40|5309.3|5308.9|5308.25|5307.85|5310|5309.6|5308.25|5307.85|833
1723211150000|2024-08-09 13:45:50|5308.5|5308.1|5308.43|5308.03|5309.43|5309.03|5308.18|5307.78|600
1723211160000|2024-08-09 13:46:00|5308.68|5308.28|5307.93|5307.53|5309.93|5309.53|5307.93|5307.53|847
1723211170000|2024-08-09 13:46:10|5307.68|5307.28|5305.93|5305.53|5307.68|5307.28|5305.68|5305.28|1405
1723211180000|2024-08-09 13:46:20|5306.18|5305.78|5304.68|5304.28|5306.18|5305.78|5304.68|5304.28|1100
1723211190000|2024-08-09 13:46:30|5304.93|5304.53|5305.55|5305.15|5306.93|5306.53|5304.43|5304.03|1074
1723211200000|2024-08-09 13:46:40|5305.68|5305.28|5306.68|5306.28|5307.8|5307.4|5305.43|5305.03|732
1723211210000|2024-08-09 13:46:50|5306.43|5306.03|5305.93|5305.53|5307.43|5307.03|5305.43|5305.03|628
1723211220000|2024-08-09 13:47:00|5305.68|5305.28|5307.18|5306.78|5308.18|5307.78|5305.43|5305.03|1110
1723211230000|2024-08-09 13:47:10|5306.93|5306.53|5307.93|5307.53|5309.18|5308.78|5306.93|5306.53|928
1723211240000|2024-08-09 13:47:20|5307.68|5307.28|5308.68|5308.28|5308.93|5308.53|5307.18|5306.78|538
1723211250000|2024-08-09 13:47:30|5308.55|5308.15|5307.93|5307.53|5308.55|5308.15|5306.93|5306.53|875
1723211260000|2024-08-09 13:47:40|5307.68|5307.28|5305.93|5305.53|5307.68|5307.28|5305.8|5305.4|827
1723211270000|2024-08-09 13:47:50|5305.8|5305.4|5303.93|5303.53|5306.18|5305.78|5303.68|5303.28|865
1723211280000|2024-08-09 13:48:00|5304.55|5304.15|5307.93|5307.53|5307.93|5307.53|5304.43|5304.03|1343
1723211290000|2024-08-09 13:48:10|5307.68|5307.28|5307.43|5307.03|5308.68|5308.28|5306.43|5306.03|899
1723211300000|2024-08-09 13:48:20|5307.55|5307.15|5307.93|5307.53|5308.43|5308.03|5306.93|5306.53|735
1723211310000|2024-08-09 13:48:30|5307.8|5307.4|5307.93|5307.53|5307.93|5307.53|5306.68|5306.28|494
1723211320000|2024-08-09 13:48:40|5308.18|5307.78|5309.18|5308.78|5309.68|5309.28|5307.68|5307.28|793
1723211330000|2024-08-09 13:48:50|5309.68|5309.28|5308.68|5308.28|5309.93|5309.53|5308.43|5308.03|516
1723211340000|2024-08-09 13:49:00|5309.18|5308.78|5306.68|5306.28|5309.18|5308.78|5306.68|5306.28|714
1723211350000|2024-08-09 13:49:10|5306.55|5306.15|5307.68|5307.28|5308.55|5308.15|5306.55|5306.15|438
1723211360000|2024-08-09 13:49:20|5307.93|5307.53|5304.93|5304.53|5307.93|5307.53|5304.68|5304.28|571
1723211370000|2024-08-09 13:49:30|5305.18|5304.78|5302.43|5302.03|5305.18|5304.78|5301.93|5301.53|1092
1723211380000|2024-08-09 13:49:40|5302.68|5302.28|5302.68|5302.28|5302.68|5302.28|5301.68|5301.28|917
1723211390000|2024-08-09 13:49:50|5302.93|5302.53|5301.93|5301.53|5302.93|5302.53|5301.93|5301.53|802
1723211400000|2024-08-09 13:50:00|5302.18|5301.78|5304.68|5304.28|5304.68|5304.28|5302.18|5301.78|1127
1723211410000|2024-08-09 13:50:10|5304.55|5304.15|5307.68|5307.28|5307.68|5307.28|5304.18|5303.78|1043
1723211420000|2024-08-09 13:50:20|5307.55|5307.15|5306.68|5306.28|5307.93|5307.53|5305.68|5305.28|874
1723211430000|2024-08-09 13:50:30|5306.8|5306.4|5307.3|5306.9|5307.68|5307.28|5305.68|5305.28|832
1723211440000|2024-08-09 13:50:40|5307.43|5307.03|5305.93|5305.53|5307.43|5307.03|5305.55|5305.15|827
1723211450000|2024-08-09 13:50:50|5306.18|5305.78|5304.18|5303.78|5306.68|5306.28|5304.18|5303.78|698
1723211460000|2024-08-09 13:51:00|5304.3|5303.9|5303.68|5303.28|5304.55|5304.15|5303.43|5303.03|738
1723211470000|2024-08-09 13:51:10|5303.18|5302.78|5303.43|5303.03|5303.68|5303.28|5302.43|5302.03|770
1723211480000|2024-08-09 13:51:20|5303.18|5302.78|5300.93|5300.53|5303.18|5302.78|5300.93|5300.53|1147
1723211490000|2024-08-09 13:51:30|5301.43|5301.03|5303.43|5303.03|5303.43|5303.03|5300.93|5300.53|699
1723211500000|2024-08-09 13:51:40|5303.68|5303.28|5304.93|5304.53|5304.93|5304.53|5303.43|5303.03|804
1723211510000|2024-08-09 13:51:50|5304.68|5304.28|5303.8|5303.4|5305.93|5305.53|5303.68|5303.28|730
1723211520000|2024-08-09 13:52:00|5304.18|5303.78|5303.43|5303.03|5304.43|5304.03|5302.93|5302.53|690
1723211530000|2024-08-09 13:52:10|5303.68|5303.28|5307.68|5307.28|5307.68|5307.28|5303.68|5303.28|858
1723211540000|2024-08-09 13:52:20|5307.43|5307.03|5306.3|5305.9|5307.93|5307.53|5306.18|5305.78|668
1723211550000|2024-08-09 13:52:30|5306.43|5306.03|5306.18|5305.78|5307.05|5306.65|5305.93|5305.53|488
1723211560000|2024-08-09 13:52:40|5305.93|5305.53|5308.43|5308.03|5308.43|5308.03|5305.93|5305.53|482
1723211570000|2024-08-09 13:52:50|5308.18|5307.78|5309.68|5309.28|5310.18|5309.78|5308.18|5307.78|897
1723211580000|2024-08-09 13:53:00|5309.93|5309.53|5309.68|5309.28|5310.68|5310.28|5309.43|5309.03|999
1723211590000|2024-08-09 13:53:10|5309.55|5309.15|5308.55|5308.15|5309.68|5309.28|5308.43|5308.03|470
1723211600000|2024-08-09 13:53:20|5308.3|5307.9|5306.68|5306.28|5308.68|5308.28|5306.68|5306.28|626
1723211610000|2024-08-09 13:53:30|5306.93|5306.53|5307.05|5306.65|5307.93|5307.53|5306.43|5306.03|499
1723211620000|2024-08-09 13:53:40|5307.18|5306.78|5307.68|5307.28|5307.68|5307.28|5306.43|5306.03|369
1723211630000|2024-08-09 13:53:50|5307.43|5307.03|5308.68|5308.28|5308.8|5308.4|5306.68|5306.28|411
1723211640000|2024-08-09 13:54:00|5308.93|5308.53|5310.43|5310.03|5310.93|5310.53|5308.18|5307.78|868
1723211650000|2024-08-09 13:54:10|5310.18|5309.78|5310.3|5309.9|5311.68|5311.28|5309.93|5309.53|594
1723211660000|2024-08-09 13:54:20|5310.43|5310.03|5310.68|5310.28|5311.68|5311.28|5310.3|5309.9|494
1723211670000|2024-08-09 13:54:30|5310.55|5310.15|5310.18|5309.78|5310.55|5310.15|5309.05|5308.65|619
1723211680000|2024-08-09 13:54:40|5310.43|5310.03|5311.43|5311.03|5311.68|5311.28|5309.68|5309.28|360
1723211690000|2024-08-09 13:54:50|5311.3|5310.9|5312.43|5312.03|5312.43|5312.03|5310.93|5310.53|566
1723211700000|2024-08-09 13:55:00|5312.93|5312.53|5312.8|5312.4|5313.18|5312.78|5311.18|5310.78|803
1723211710000|2024-08-09 13:55:10|5313.18|5312.78|5313.68|5313.28|5314.43|5314.03|5312.93|5312.53|1112
1723211720000|2024-08-09 13:55:20|5313.55|5313.15|5312.18|5311.78|5313.93|5313.53|5312.18|5311.78|776
1723211730000|2024-08-09 13:55:30|5311.93|5311.53|5309.93|5309.53|5312.18|5311.78|5309.43|5309.03|734
1723211740000|2024-08-09 13:55:40|5310.18|5309.78|5307.68|5307.28|5310.43|5310.03|5307.68|5307.28|726
1723211750000|2024-08-09 13:55:50|5307.8|5307.4|5309.55|5309.15|5309.68|5309.28|5307.43|5307.03|559
1723211760000|2024-08-09 13:56:00|5309.68|5309.28|5310.8|5310.4|5311.18|5310.78|5308.93|5308.53|718
1723211770000|2024-08-09 13:56:10|5310.93|5310.53|5311.18|5310.78|5311.43|5311.03|5309.93|5309.53|418
1723211780000|2024-08-09 13:56:20|5311.43|5311.03|5308.93|5308.53|5311.43|5311.03|5308.93|5308.53|647
1723211790000|2024-08-09 13:56:30|5309.18|5308.78|5308.93|5308.53|5309.68|5309.28|5308.43|5308.03|659
1723211800000|2024-08-09 13:56:40|5308.68|5308.28|5305.68|5305.28|5308.93|5308.53|5305.3|5304.9|843
1723211810000|2024-08-09 13:56:50|5305.43|5305.03|5304.68|5304.28|5305.93|5305.53|5304.68|5304.28|647
1723211820000|2024-08-09 13:57:00|5304.8|5304.4|5306.68|5306.28|5306.68|5306.28|5303.93|5303.53|908
1723211830000|2024-08-09 13:57:10|5306.43|5306.03|5305.68|5305.28|5307.18|5306.78|5304.93|5304.53|851
1723211840000|2024-08-09 13:57:20|5305.43|5305.03|5306.55|5306.15|5306.93|5306.53|5305.18|5304.78|578
1723211850000|2024-08-09 13:57:30|5306.43|5306.03|5305.18|5304.78|5306.43|5306.03|5304.43|5304.03|863
1723211860000|2024-08-09 13:57:40|5305.43|5305.03|5306.68|5306.28|5306.68|5306.28|5305.43|5305.03|490
1723211870000|2024-08-09 13:57:50|5306.93|5306.53|5306.3|5305.9|5306.93|5306.53|5305.68|5305.28|539
1723211880000|2024-08-09 13:58:00|5306.8|5306.4|5306.93|5306.53|5307.93|5307.53|5306.43|5306.03|764
1723211890000|2024-08-09 13:58:10|5307.18|5306.78|5306.18|5305.78|5307.18|5306.78|5304.68|5304.28|591
1723211900000|2024-08-09 13:58:20|5306.3|5305.9|5306.55|5306.15|5306.68|5306.28|5305.68|5305.28|407
1723211910000|2024-08-09 13:58:30|5306.68|5306.28|5307.18|5306.78|5307.18|5306.78|5306.18|5305.78|400
1723211920000|2024-08-09 13:58:40|5306.93|5306.53|5308.93|5308.53|5309.18|5308.78|5306.43|5306.03|944
1723211930000|2024-08-09 13:58:50|5308.68|5308.28|5308.68|5308.28|5309.18|5308.78|5308.18|5307.78|455
1723211940000|2024-08-09 13:59:00|5308.93|5308.53|5307.18|5306.78|5308.93|5308.53|5307.18|5306.78|695
1723211950000|2024-08-09 13:59:10|5306.93|5306.53|5306.68|5306.28|5307.55|5307.15|5306.68|5306.28|315
1723211960000|2024-08-09 13:59:20|5306.93|5306.53|5309.68|5309.28|5309.68|5309.28|5306.93|5306.53|653
1723211970000|2024-08-09 13:59:30|5309.43|5309.03|5309.43|5309.03|5309.68|5309.28|5308.18|5307.78|485
1723211980000|2024-08-09 13:59:40|5309.55|5309.15|5309.93|5309.53|5310.68|5310.28|5309.43|5309.03|521
1723211990000|2024-08-09 13:59:50|5309.68|5309.28|5307.93|5307.53|5309.68|5309.28|5307.43|5307.03|527
1723212000000|2024-08-09 14:00:00|5308.18|5307.78|5305.93|5305.53|5308.18|5307.78|5305.93|5305.53|1083
1723212010000|2024-08-09 14:00:10|5306.05|5305.65|5304.68|5304.28|5306.43|5306.03|5304.18|5303.78|1363
1723212020000|2024-08-09 14:00:20|5305.05|5304.65|5304.93|5304.53|5306.43|5306.03|5304.43|5304.03|884
1723212030000|2024-08-09 14:00:30|5305.18|5304.78|5304.3|5303.9|5305.43|5305.03|5304.18|5303.78|818
1723212040000|2024-08-09 14:00:40|5303.93|5303.53|5303.68|5303.28|5304.43|5304.03|5303.68|5303.28|932
1723212050000|2024-08-09 14:00:50|5303.8|5303.4|5305.43|5305.03|5305.93|5305.53|5303.68|5303.28|717
1723212060000|2024-08-09 14:01:00|5305.18|5304.78|5305.8|5305.4|5306.55|5306.15|5304.68|5304.28|751
1723212070000|2024-08-09 14:01:10|5305.68|5305.28|5308.68|5308.28|5308.93|5308.53|5305.68|5305.28|1116
1723212080000|2024-08-09 14:01:20|5308.8|5308.4|5311.43|5311.03|5311.43|5311.03|5308.43|5308.03|1278
1723212090000|2024-08-09 14:01:30|5311.18|5310.78|5312.55|5312.15|5312.93|5312.53|5310.18|5309.78|1403
1723212100000|2024-08-09 14:01:40|5312.18|5311.78|5312.43|5312.03|5313.43|5313.03|5310.93|5310.53|1219
1723212110000|2024-08-09 14:01:50|5312.3|5311.9|5311.43|5311.03|5312.93|5312.53|5311.43|5311.03|722
1723212120000|2024-08-09 14:02:00|5311.68|5311.28|5311.18|5310.78|5311.68|5311.28|5309.68|5309.28|891
1723212130000|2024-08-09 14:02:10|5311.43|5311.03|5308.43|5308.03|5311.43|5311.03|5308.43|5308.03|794
1723212140000|2024-08-09 14:02:20|5308.68|5308.28|5309.18|5308.78|5310.68|5310.28|5307.93|5307.53|649
1723212150000|2024-08-09 14:02:30|5309.43|5309.03|5310.93|5310.53|5310.93|5310.53|5308.05|5307.65|656
1723212160000|2024-08-09 14:02:40|5310.8|5310.4|5311.18|5310.78|5311.43|5311.03|5310.43|5310.03|523
1723212170000|2024-08-09 14:02:50|5311.43|5311.03|5312.55|5312.15|5312.55|5312.15|5311.43|5311.03|618
1723212180000|2024-08-09 14:03:00|5312.8|5312.4|5311.93|5311.53|5313.43|5313.03|5311.93|5311.53|664
1723212190000|2024-08-09 14:03:10|5311.68|5311.28|5313.43|5313.03|5313.43|5313.03|5311.43|5311.03|615
1723212200000|2024-08-09 14:03:20|5313.68|5313.28|5316.68|5316.28|5316.68|5316.28|5313.68|5313.28|1619
1723212210000|2024-08-09 14:03:30|5316.93|5316.53|5318.18|5317.78|5318.68|5318.28|5316.8|5316.4|1759
1723212220000|2024-08-09 14:03:40|5318.3|5317.9|5316.43|5316.03|5318.3|5317.9|5316.43|5316.03|1084
1723212230000|2024-08-09 14:03:50|5316.3|5315.9|5316.68|5316.28|5317.43|5317.03|5316.18|5315.78|705
1723212240000|2024-08-09 14:04:00|5316.93|5316.53|5318.43|5318.03|5318.68|5318.28|5315.93|5315.53|947
1723212250000|2024-08-09 14:04:10|5318.18|5317.78|5318.18|5317.78|5318.68|5318.28|5317.68|5317.28|593
1723212260000|2024-08-09 14:04:20|5318.43|5318.03|5318.68|5318.28|5318.68|5318.28|5317.43|5317.03|656
1723212270000|2024-08-09 14:04:30|5318.43|5318.03|5317.93|5317.53|5318.93|5318.53|5317.8|5317.4|666
1723212280000|2024-08-09 14:04:40|5318.18|5317.78|5319.93|5319.53|5320.18|5319.78|5317.93|5317.53|415
1723212290000|2024-08-09 14:04:50|5320.05|5319.65|5320.68|5320.28|5320.68|5320.28|5319.68|5319.28|681
1723212300000|2024-08-09 14:05:00|5320.18|5319.78|5318.68|5318.28|5320.43|5320.03|5318.43|5318.03|859
1723212310000|2024-08-09 14:05:10|5318.8|5318.4|5318.68|5318.28|5319.43|5319.03|5318.43|5318.03|616
1723212320000|2024-08-09 14:05:20|5318.43|5318.03|5316.93|5316.53|5318.43|5318.03|5316.8|5316.4|799
1723212330000|2024-08-09 14:05:30|5316.8|5316.4|5317.18|5316.78|5317.18|5316.78|5315.68|5315.28|915
1723212340000|2024-08-09 14:05:40|5317.3|5316.9|5319.43|5319.03|5319.43|5319.03|5317.18|5316.78|536
1723212350000|2024-08-09 14:05:50|5318.68|5318.28|5317.8|5317.4|5319.3|5318.9|5317.68|5317.28|711
1723212360000|2024-08-09 14:06:00|5317.68|5317.28|5320.18|5319.78|5320.68|5320.28|5317.68|5317.28|889
1723212370000|2024-08-09 14:06:10|5319.93|5319.53|5319.68|5319.28|5320.55|5320.15|5319.18|5318.78|772
1723212380000|2024-08-09 14:06:20|5319.8|5319.4|5320.43|5320.03|5320.68|5320.28|5319.68|5319.28|512
1723212390000|2024-08-09 14:06:30|5320.68|5320.28|5319.68|5319.28|5320.68|5320.28|5319.68|5319.28|833
1723212400000|2024-08-09 14:06:40|5319.55|5319.15|5319.43|5319.03|5319.68|5319.28|5318.68|5318.28|597
1723212410000|2024-08-09 14:06:50|5319.68|5319.28|5317.93|5317.53|5319.68|5319.28|5317.68|5317.28|588
1723212420000|2024-08-09 14:07:00|5317.8|5317.4|5317.93|5317.53|5318.68|5318.28|5317.18|5316.78|904
1723212430000|2024-08-09 14:07:10|5318.43|5318.03|5317.18|5316.78|5318.93|5318.53|5316.68|5316.28|651
1723212440000|2024-08-09 14:07:20|5317.05|5316.65|5315.43|5315.03|5317.43|5317.03|5314.43|5314.03|1044
1723212450000|2024-08-09 14:07:30|5315.93|5315.53|5318.05|5317.65|5318.18|5317.78|5315.8|5315.4|596
1723212460000|2024-08-09 14:07:40|5317.93|5317.53|5319.68|5319.28|5319.93|5319.53|5317.68|5317.28|646
1723212470000|2024-08-09 14:07:50|5319.8|5319.4|5320.18|5319.78|5320.43|5320.03|5319.43|5319.03|636
1723212480000|2024-08-09 14:08:00|5319.93|5319.53|5319.43|5319.03|5320.05|5319.65|5318.68|5318.28|709
1723212490000|2024-08-09 14:08:10|5319.93|5319.53|5319.43|5319.03|5320.43|5320.03|5319.43|5319.03|766
1723212500000|2024-08-09 14:08:20|5319.68|5319.28|5321.43|5321.03|5321.43|5321.03|5319.68|5319.28|984
1723212510000|2024-08-09 14:08:30|5321.55|5321.15|5318.18|5317.78|5321.55|5321.15|5318.18|5317.78|700
1723212520000|2024-08-09 14:08:40|5318.43|5318.03|5319.68|5319.28|5320.05|5319.65|5318.3|5317.9|535
1723212530000|2024-08-09 14:08:50|5319.18|5318.78|5317.68|5317.28|5319.68|5319.28|5317.68|5317.28|598
1723212540000|2024-08-09 14:09:00|5317.43|5317.03|5316.93|5316.53|5318.18|5317.78|5316.43|5316.03|561
1723212550000|2024-08-09 14:09:10|5317.43|5317.03|5316.18|5315.78|5317.68|5317.28|5315.93|5315.53|489
1723212560000|2024-08-09 14:09:20|5316.05|5315.65|5315.43|5315.03|5317.05|5316.65|5315.18|5314.78|664
1723212570000|2024-08-09 14:09:30|5314.93|5314.53|5318.68|5318.28|5318.93|5318.53|5314.93|5314.53|639
1723212580000|2024-08-09 14:09:40|5318.43|5318.03|5318.93|5318.53|5318.93|5318.53|5317.68|5317.28|539
1723212590000|2024-08-09 14:09:50|5318.68|5318.28|5317.43|5317.03|5319.3|5318.9|5317.18|5316.78|285
1723212600000|2024-08-09 14:10:00|5317.18|5316.78|5318.18|5317.78|5318.68|5318.28|5317.18|5316.78|672
1723212610000|2024-08-09 14:10:10|5318.43|5318.03|5319.55|5319.15|5319.55|5319.15|5318.18|5317.78|554
1723212620000|2024-08-09 14:10:20|5319.68|5319.28|5319.93|5319.53|5320.18|5319.78|5318.68|5318.28|516
1723212630000|2024-08-09 14:10:30|5319.68|5319.28|5321.93|5321.53|5322.18|5321.78|5319.68|5319.28|878
1723212640000|2024-08-09 14:10:40|5321.8|5321.4|5322.18|5321.78|5322.43|5322.03|5321.68|5321.28|574
1723212650000|2024-08-09 14:10:50|5322.43|5322.03|5321.18|5320.78|5322.93|5322.53|5321.18|5320.78|637
1723212660000|2024-08-09 14:11:00|5321.43|5321.03|5322.93|5322.53|5323.68|5323.28|5320.68|5320.28|792
1723212670000|2024-08-09 14:11:10|5322.43|5322.03|5322.43|5322.03|5324.18|5323.78|5322.43|5322.03|959
1723212680000|2024-08-09 14:11:20|5322.68|5322.28|5323.68|5323.28|5324.18|5323.78|5322.68|5322.28|900
1723212690000|2024-08-09 14:11:30|5323.43|5323.03|5320.93|5320.53|5323.43|5323.03|5320.68|5320.28|777
1723212700000|2024-08-09 14:11:40|5321.05|5320.65|5320.43|5320.03|5321.18|5320.78|5320.05|5319.65|740
1723212710000|2024-08-09 14:11:50|5320.55|5320.15|5322.93|5322.53|5322.93|5322.53|5320.55|5320.15|635
1723212720000|2024-08-09 14:12:00|5323.05|5322.65|5325.8|5325.4|5325.93|5325.53|5322.93|5322.53|1148
1723212730000|2024-08-09 14:12:10|5325.93|5325.53|5327.43|5327.03|5327.43|5327.03|5325.93|5325.53|1054
1723212740000|2024-08-09 14:12:20|5327.18|5326.78|5328.18|5327.78|5328.93|5328.53|5327.18|5326.78|1503
1723212750000|2024-08-09 14:12:30|5328.43|5328.03|5329.18|5328.78|5329.18|5328.78|5328.18|5327.78|849
1723212760000|2024-08-09 14:12:40|5328.68|5328.28|5328.93|5328.53|5329.18|5328.78|5328.68|5328.28|481
1723212770000|2024-08-09 14:12:50|5329.05|5328.65|5329.68|5329.28|5329.68|5329.28|5328.93|5328.53|687
1723212780000|2024-08-09 14:13:00|5329.18|5328.78|5328.68|5328.28|5329.93|5329.53|5328.43|5328.03|980
1723212790000|2024-08-09 14:13:10|5328.93|5328.53|5329.93|5329.53|5330.43|5330.03|5328.93|5328.53|626
1723212800000|2024-08-09 14:13:20|5329.43|5329.03|5328.43|5328.03|5329.43|5329.03|5328.43|5328.03|617
1723212810000|2024-08-09 14:13:30|5328.68|5328.28|5330.18|5329.78|5330.18|5329.78|5328.43|5328.03|907
1723212820000|2024-08-09 14:13:40|5330.43|5330.03|5331.73|5331.33|5331.73|5331.33|5330.18|5329.78|865
1723212830000|2024-08-09 14:13:50|5331.23|5330.83|5332.98|5332.58|5333.1|5332.7|5331.23|5330.83|1332
1723212840000|2024-08-09 14:14:00|5332.73|5332.33|5332.48|5332.08|5333.23|5332.83|5331.73|5331.33|1315
1723212850000|2024-08-09 14:14:10|5332.23|5331.83|5331.73|5331.33|5332.23|5331.83|5330.98|5330.58|881
1723212860000|2024-08-09 14:14:20|5331.98|5331.58|5331.73|5331.33|5331.98|5331.58|5330.48|5330.08|608
1723212870000|2024-08-09 14:14:30|5331.98|5331.58|5330.48|5330.08|5331.98|5331.58|5329.48|5329.08|898
1723212880000|2024-08-09 14:14:40|5330.73|5330.33|5330.73|5330.33|5331.23|5330.83|5330.48|5330.08|442
1723212890000|2024-08-09 14:14:50|5330.98|5330.58|5329.98|5329.58|5330.98|5330.58|5329.48|5329.08|715
1723212900000|2024-08-09 14:15:00|5329.23|5328.83|5328.73|5328.33|5330.23|5329.83|5328.23|5327.83|1414
1723212910000|2024-08-09 14:15:10|5329.48|5329.08|5329.48|5329.08|5329.73|5329.33|5328.73|5328.33|592
1723212920000|2024-08-09 14:15:20|5329.23|5328.83|5328.73|5328.33|5330.23|5329.83|5328.23|5327.83|967
1723212930000|2024-08-09 14:15:30|5328.48|5328.08|5328.48|5328.08|5328.98|5328.58|5327.98|5327.58|531
1723212940000|2024-08-09 14:15:40|5328.6|5328.2|5327.73|5327.33|5328.98|5328.58|5326.98|5326.58|735
1723212950000|2024-08-09 14:15:50|5327.48|5327.08|5329.48|5329.08|5329.48|5329.08|5327.48|5327.08|748
1723212960000|2024-08-09 14:16:00|5329.23|5328.83|5331.23|5330.83|5331.23|5330.83|5328.98|5328.58|945
1723212970000|2024-08-09 14:16:10|5330.98|5330.58|5331.48|5331.08|5331.6|5331.2|5330.23|5329.83|635
1723212980000|2024-08-09 14:16:20|5330.73|5330.33|5328.23|5327.83|5330.98|5330.58|5328.23|5327.83|709
1723212990000|2024-08-09 14:16:30|5328.1|5327.7|5326.23|5325.83|5328.23|5327.83|5326.23|5325.83|949
1723213000000|2024-08-09 14:16:40|5325.48|5325.08|5325.23|5324.83|5326.73|5326.33|5324.98|5324.58|1054
1723213010000|2024-08-09 14:16:50|5324.73|5324.33|5322.73|5322.33|5324.73|5324.33|5322.23|5321.83|1230
1723213020000|2024-08-09 14:17:00|5322.98|5322.58|5323.23|5322.83|5324.73|5324.33|5322.98|5322.58|1133
1723213030000|2024-08-09 14:17:10|5323.48|5323.08|5323.23|5322.83|5323.98|5323.58|5322.48|5322.08|761
1723213040000|2024-08-09 14:17:20|5322.73|5322.33|5322.73|5322.33|5323.23|5322.83|5321.85|5321.45|958
1723213050000|2024-08-09 14:17:30|5322.23|5321.83|5322.1|5321.7|5322.23|5321.83|5320.73|5320.33|804
1723213060000|2024-08-09 14:17:40|5322.23|5321.83|5321.23|5320.83|5322.98|5322.58|5319.98|5319.58|1214
1723213070000|2024-08-09 14:17:50|5320.98|5320.58|5322.48|5322.08|5322.48|5322.08|5320.98|5320.58|510
1723213080000|2024-08-09 14:18:00|5321.98|5321.58|5322.1|5321.7|5323.23|5322.83|5321.73|5321.33|653
1723213090000|2024-08-09 14:18:10|5321.98|5321.58|5322.35|5321.95|5322.73|5322.33|5321.85|5321.45|505
1723213100000|2024-08-09 14:18:20|5322.23|5321.83|5323.35|5322.95|5323.73|5323.33|5320.98|5320.58|851
1723213110000|2024-08-09 14:18:30|5322.98|5322.58|5322.6|5322.2|5323.73|5323.33|5322.48|5322.08|501
1723213120000|2024-08-09 14:18:40|5322.48|5322.08|5320.98|5320.58|5322.98|5322.58|5320.98|5320.58|640
1723213130000|2024-08-09 14:18:50|5320.73|5320.33|5320.98|5320.58|5321.23|5320.83|5320.23|5319.83|439
1723213140000|2024-08-09 14:19:00|5320.85|5320.45|5322.73|5322.33|5322.73|5322.33|5320.35|5319.95|567
1723213150000|2024-08-09 14:19:10|5322.48|5322.08|5322.85|5322.45|5323.73|5323.33|5322.48|5322.08|694
1723213160000|2024-08-09 14:19:20|5322.98|5322.58|5323.23|5322.83|5323.98|5323.58|5322.98|5322.58|528
1723213170000|2024-08-09 14:19:30|5323.35|5322.95|5322.23|5321.83|5323.98|5323.58|5321.73|5321.33|497
1723213180000|2024-08-09 14:19:40|5322.1|5321.7|5321.48|5321.08|5322.1|5321.7|5320.98|5320.58|730
1723213190000|2024-08-09 14:19:50|5321.6|5321.2|5321.73|5321.33|5321.73|5321.33|5320.48|5320.08|564
1723213200000|2024-08-09 14:20:00|5320.98|5320.58|5322.73|5322.33|5323.23|5322.83|5320.98|5320.58|799
1723213210000|2024-08-09 14:20:10|5322.6|5322.2|5323.23|5322.83|5323.73|5323.33|5322.6|5322.2|403
1723213220000|2024-08-09 14:20:20|5323.1|5322.7|5324.73|5324.33|5324.73|5324.33|5322.23|5321.83|390
1723213230000|2024-08-09 14:20:30|5324.6|5324.2|5321.98|5321.58|5324.73|5324.33|5321.73|5321.33|639
1723213240000|2024-08-09 14:20:40|5321.48|5321.08|5321.48|5321.08|5321.98|5321.58|5320.73|5320.33|512
1723213250000|2024-08-09 14:20:50|5321.73|5321.33|5322.98|5322.58|5322.98|5322.58|5321.73|5321.33|411
1723213260000|2024-08-09 14:21:00|5322.73|5322.33|5323.48|5323.08|5323.48|5323.08|5321.73|5321.33|604
1723213270000|2024-08-09 14:21:10|5323.6|5323.2|5324.48|5324.08|5324.48|5324.08|5323.23|5322.83|538
1723213280000|2024-08-09 14:21:20|5324.73|5324.33|5322.98|5322.58|5324.73|5324.33|5322.98|5322.58|623
1723213290000|2024-08-09 14:21:30|5322.73|5322.33|5322.73|5322.33|5323.48|5323.08|5322.23|5321.83|420
1723213300000|2024-08-09 14:21:40|5322.23|5321.83|5324.1|5323.7|5324.23|5323.83|5322.23|5321.83|415
1723213310000|2024-08-09 14:21:50|5323.98|5323.58|5325.23|5324.83|5325.23|5324.83|5323.98|5323.58|681
1723213320000|2024-08-09 14:22:00|5325.98|5325.58|5326.48|5326.08|5326.73|5326.33|5325.35|5324.95|1013
1723213330000|2024-08-09 14:22:10|5326.6|5326.2|5323.48|5323.08|5326.98|5326.58|5323.23|5322.83|712
1723213340000|2024-08-09 14:22:20|5323.98|5323.58|5322.73|5322.33|5323.98|5323.58|5322.23|5321.83|981
1723213350000|2024-08-09 14:22:30|5322.85|5322.45|5323.73|5323.33|5323.98|5323.58|5322.73|5322.33|433
1723213360000|2024-08-09 14:22:40|5323.85|5323.45|5325.23|5324.83|5325.48|5325.08|5323.73|5323.33|471
1723213370000|2024-08-09 14:22:50|5325.1|5324.7|5325.98|5325.58|5325.98|5325.58|5324.85|5324.45|386
1723213380000|2024-08-09 14:23:00|5326.23|5325.83|5323.73|5323.33|5326.48|5326.08|5323.73|5323.33|433
1723213390000|2024-08-09 14:23:10|5323.85|5323.45|5323.48|5323.08|5323.85|5323.45|5322.6|5322.2|654
1723213400000|2024-08-09 14:23:20|5323.23|5322.83|5320.48|5320.08|5323.35|5322.95|5320.48|5320.08|741
1723213410000|2024-08-09 14:23:30|5320.73|5320.33|5322.23|5321.83|5322.23|5321.83|5319.98|5319.58|631
1723213420000|2024-08-09 14:23:40|5322.1|5321.7|5321.23|5320.83|5322.1|5321.7|5320.98|5320.58|469
1723213430000|2024-08-09 14:23:50|5321.1|5320.7|5322.48|5322.08|5322.48|5322.08|5320.48|5320.08|431
1723213440000|2024-08-09 14:24:00|5321.73|5321.33|5322.35|5321.95|5322.48|5322.08|5321.23|5320.83|453
1723213450000|2024-08-09 14:24:10|5322.23|5321.83|5321.73|5321.33|5322.98|5322.58|5321.73|5321.33|462
1723213460000|2024-08-09 14:24:20|5321.98|5321.58|5320.73|5320.33|5321.98|5321.58|5320.23|5319.83|879
1723213470000|2024-08-09 14:24:30|5321.23|5320.83|5320.48|5320.08|5321.73|5321.33|5319.6|5319.2|825
1723213480000|2024-08-09 14:24:40|5320.73|5320.33|5321.98|5321.58|5322.23|5321.83|5320.73|5320.33|701
1723213490000|2024-08-09 14:24:50|5321.73|5321.33|5323.48|5323.08|5323.48|5323.08|5321.73|5321.33|787
1723213500000|2024-08-09 14:25:00|5322.98|5322.58|5323.23|5322.83|5324.73|5324.33|5322.98|5322.58|1060
1723213510000|2024-08-09 14:25:10|5323.48|5323.08|5323.48|5323.08|5323.98|5323.58|5322.48|5322.08|496
1723213520000|2024-08-09 14:25:20|5323.73|5323.33|5324.23|5323.83|5324.23|5323.83|5323.48|5323.08|512
1723213530000|2024-08-09 14:25:30|5323.98|5323.58|5323.6|5323.2|5324.48|5324.08|5322.73|5322.33|615
1723213540000|2024-08-09 14:25:40|5323.23|5322.83|5321.35|5320.95|5323.23|5322.83|5321.23|5320.83|758
1723213550000|2024-08-09 14:25:50|5321.48|5321.08|5322.98|5322.58|5322.98|5322.58|5321.48|5321.08|421
1723213560000|2024-08-09 14:26:00|5322.48|5322.08|5322.98|5322.58|5323.48|5323.08|5321.98|5321.58|624
1723213570000|2024-08-09 14:26:10|5323.23|5322.83|5324.98|5324.58|5324.98|5324.58|5322.98|5322.58|486
1723213580000|2024-08-09 14:26:20|5324.73|5324.33|5325.35|5324.95|5325.48|5325.08|5324.35|5323.95|448
1723213590000|2024-08-09 14:26:30|5324.98|5324.58|5324.48|5324.08|5325.35|5324.95|5324.1|5323.7|460
1723213600000|2024-08-09 14:26:40|5324.35|5323.95|5322.23|5321.83|5324.6|5324.2|5321.98|5321.58|547
1723213610000|2024-08-09 14:26:50|5321.85|5321.45|5322.6|5322.2|5322.98|5322.58|5321.23|5320.83|509
1723213620000|2024-08-09 14:27:00|5322.48|5322.08|5323.23|5322.83|5323.48|5323.08|5322.23|5321.83|471
1723213630000|2024-08-09 14:27:10|5323.48|5323.08|5322.98|5322.58|5323.98|5323.58|5322.85|5322.45|558
1723213640000|2024-08-09 14:27:20|5323.1|5322.7|5320.73|5320.33|5323.1|5322.7|5320.73|5320.33|548
1723213650000|2024-08-09 14:27:30|5320.98|5320.58|5321.85|5321.45|5321.85|5321.45|5320.35|5319.95|466
1723213660000|2024-08-09 14:27:40|5321.73|5321.33|5321.48|5321.08|5322.73|5322.33|5321.48|5321.08|447
1723213670000|2024-08-09 14:27:50|5320.98|5320.58|5319.48|5319.08|5320.98|5320.58|5319.23|5318.83|492
1723213680000|2024-08-09 14:28:00|5319.73|5319.33|5319.48|5319.08|5320.48|5320.08|5319.23|5318.83|514
1723213690000|2024-08-09 14:28:10|5319.73|5319.33|5320.6|5320.2|5321.73|5321.33|5319.73|5319.33|467
1723213700000|2024-08-09 14:28:20|5320.73|5320.33|5320.6|5320.2|5320.98|5320.58|5319.98|5319.58|370
1723213710000|2024-08-09 14:28:30|5320.73|5320.33|5322.73|5322.33|5323.23|5322.83|5320.48|5320.08|333
1723213720000|2024-08-09 14:28:40|5322.98|5322.58|5324.1|5323.7|5324.1|5323.7|5322.48|5322.08|346
1723213730000|2024-08-09 14:28:50|5324.23|5323.83|5323.73|5323.33|5324.23|5323.83|5323.73|5323.33|261
1723213740000|2024-08-09 14:29:00|5323.98|5323.58|5323.98|5323.58|5324.73|5324.33|5323.6|5323.2|522
1723213750000|2024-08-09 14:29:10|5324.1|5323.7|5321.98|5321.58|5324.1|5323.7|5321.85|5321.45|352
1723213760000|2024-08-09 14:29:20|5322.1|5321.7|5321.48|5321.08|5322.6|5322.2|5321.48|5321.08|327
1723213770000|2024-08-09 14:29:30|5321.23|5320.83|5321.48|5321.08|5322.6|5322.2|5321.23|5320.83|294
1723213780000|2024-08-09 14:29:40|5321.73|5321.33|5321.73|5321.33|5321.73|5321.33|5320.73|5320.33|315
1723213790000|2024-08-09 14:29:50|5321.48|5321.08|5321.48|5321.08|5322.23|5321.83|5321.23|5320.83|500
1723213800000|2024-08-09 14:30:00|5321.85|5321.45|5322.73|5322.33|5322.73|5322.33|5320.48|5320.08|612
1723213810000|2024-08-09 14:30:10|5322.48|5322.08|5321.73|5321.33|5323.23|5322.83|5321.23|5320.83|331
1723213820000|2024-08-09 14:30:20|5321.23|5320.83|5321.23|5320.83|5321.73|5321.33|5320.48|5320.08|399
1723213830000|2024-08-09 14:30:30|5320.85|5320.45|5316.98|5316.58|5320.85|5320.45|5316.73|5316.33|1045
1723213840000|2024-08-09 14:30:40|5316.48|5316.08|5317.98|5317.58|5318.23|5317.83|5316.48|5316.08|701
1723213850000|2024-08-09 14:30:50|5317.48|5317.08|5318.48|5318.08|5318.48|5318.08|5317.23|5316.83|497
1723213860000|2024-08-09 14:31:00|5318.23|5317.83|5317.23|5316.83|5318.98|5318.58|5317.23|5316.83|801
1723213870000|2024-08-09 14:31:10|5316.73|5316.33|5314.23|5313.83|5316.73|5316.33|5313.85|5313.45|1321
1723213880000|2024-08-09 14:31:20|5313.98|5313.58|5313.48|5313.08|5314.48|5314.08|5312.98|5312.58|841
1723213890000|2024-08-09 14:31:30|5313.73|5313.33|5314.98|5314.58|5315.98|5315.58|5313.23|5312.83|748
1723213900000|2024-08-09 14:31:40|5315.1|5314.7|5313.23|5312.83|5315.1|5314.7|5312.73|5312.33|530
1723213910000|2024-08-09 14:31:50|5313.48|5313.08|5312.73|5312.33|5313.98|5313.58|5312.23|5311.83|619
1723213920000|2024-08-09 14:32:00|5312.98|5312.58|5314.23|5313.83|5314.48|5314.08|5312.73|5312.33|683
1723213930000|2024-08-09 14:32:10|5313.98|5313.58|5315.48|5315.08|5315.48|5315.08|5313.48|5313.08|499
1723213940000|2024-08-09 14:32:20|5315.23|5314.83|5313.73|5313.33|5315.73|5315.33|5313.48|5313.08|486
1723213950000|2024-08-09 14:32:30|5313.98|5313.58|5314.23|5313.83|5314.98|5314.58|5313.98|5313.58|264
1723213960000|2024-08-09 14:32:40|5314.48|5314.08|5313.48|5313.08|5314.73|5314.33|5312.98|5312.58|406
1723213970000|2024-08-09 14:32:50|5313.35|5312.95|5313.23|5312.83|5313.98|5313.58|5312.98|5312.58|350
1723213980000|2024-08-09 14:33:00|5313.73|5313.33|5315.6|5315.2|5315.98|5315.58|5313.48|5313.08|554
1723213990000|2024-08-09 14:33:10|5315.98|5315.58|5312.23|5311.83|5315.98|5315.58|5312.23|5311.83|889
1723214000000|2024-08-09 14:33:20|5312.48|5312.08|5312.6|5312.2|5313.48|5313.08|5311.23|5310.83|899
1723214010000|2024-08-09 14:33:30|5312.73|5312.33|5312.48|5312.08|5313.23|5312.83|5311.85|5311.45|565
1723214020000|2024-08-09 14:33:40|5312.85|5312.45|5312.98|5312.58|5313.23|5312.83|5312.1|5311.7|587
1723214030000|2024-08-09 14:33:50|5313.23|5312.83|5313.23|5312.83|5313.73|5313.33|5312.85|5312.45|467
1723214040000|2024-08-09 14:34:00|5313.48|5313.08|5313.48|5313.08|5314.23|5313.83|5313.23|5312.83|531
1723214050000|2024-08-09 14:34:10|5312.98|5312.58|5312.48|5312.08|5313.73|5313.33|5312.48|5312.08|268
1723214060000|2024-08-09 14:34:20|5312.23|5311.83|5312.23|5311.83|5312.98|5312.58|5311.73|5311.33|505
1723214070000|2024-08-09 14:34:30|5312.48|5312.08|5313.48|5313.08|5313.98|5313.58|5311.73|5311.33|445
1723214080000|2024-08-09 14:34:40|5313.23|5312.83|5312.48|5312.08|5313.6|5313.2|5312.23|5311.83|574
1723214090000|2024-08-09 14:34:50|5312.6|5312.2|5313.98|5313.58|5313.98|5313.58|5312.48|5312.08|319
1723214100000|2024-08-09 14:35:00|5314.23|5313.83|5311.1|5310.7|5314.48|5314.08|5310.73|5310.33|882
1723214110000|2024-08-09 14:35:10|5311.23|5310.83|5309.48|5309.08|5311.23|5310.83|5308.73|5308.33|1024
1723214120000|2024-08-09 14:35:20|5309.23|5308.83|5309.23|5308.83|5310.73|5310.33|5308.98|5308.58|524
1723214130000|2024-08-09 14:35:30|5309.48|5309.08|5310.73|5310.33|5310.98|5310.58|5309.48|5309.08|637
1723214140000|2024-08-09 14:35:40|5310.98|5310.58|5310.98|5310.58|5312.23|5311.83|5310.23|5309.83|636
1723214150000|2024-08-09 14:35:50|5311.48|5311.08|5311.23|5310.83|5311.73|5311.33|5309.73|5309.33|558
1723214160000|2024-08-09 14:36:00|5311.48|5311.08|5310.48|5310.08|5311.98|5311.58|5310.23|5309.83|495
1723214170000|2024-08-09 14:36:10|5309.98|5309.58|5312.48|5312.08|5312.48|5312.08|5309.73|5309.33|588
1723214180000|2024-08-09 14:36:20|5312.73|5312.33|5312.73|5312.33|5312.98|5312.58|5311.48|5311.08|420
1723214190000|2024-08-09 14:36:30|5312.48|5312.08|5313.48|5313.08|5313.98|5313.58|5312.48|5312.08|474
1723214200000|2024-08-09 14:36:40|5313.23|5312.83|5314.23|5313.83|5314.23|5313.83|5312.48|5312.08|553
1723214210000|2024-08-09 14:36:50|5313.98|5313.58|5316.73|5316.33|5316.98|5316.58|5313.98|5313.58|755
1723214220000|2024-08-09 14:37:00|5316.98|5316.58|5316.73|5316.33|5317.48|5317.08|5315.73|5315.33|599
1723214230000|2024-08-09 14:37:10|5316.48|5316.08|5315.73|5315.33|5316.48|5316.08|5314.98|5314.58|443
1723214240000|2024-08-09 14:37:20|5316.23|5315.83|5315.98|5315.58|5316.73|5316.33|5315.98|5315.58|380
1723214250000|2024-08-09 14:37:30|5316.1|5315.7|5316.23|5315.83|5316.48|5316.08|5314.98|5314.58|630
1723214260000|2024-08-09 14:37:40|5315.98|5315.58|5317.85|5317.45|5317.98|5317.58|5315.73|5315.33|506
1723214270000|2024-08-09 14:37:50|5318.35|5317.95|5317.73|5317.33|5318.85|5318.45|5317.48|5317.08|848
1723214280000|2024-08-09 14:38:00|5317.98|5317.58|5316.73|5316.33|5318.23|5317.83|5316.23|5315.83|890
1723214290000|2024-08-09 14:38:10|5316.48|5316.08|5313.48|5313.08|5316.73|5316.33|5313.48|5313.08|618
1723214300000|2024-08-09 14:38:20|5313.73|5313.33|5312.23|5311.83|5313.98|5313.58|5311.98|5311.58|658
1723214310000|2024-08-09 14:38:30|5312.35|5311.95|5312.73|5312.33|5312.98|5312.58|5312.23|5311.83|501
1723214320000|2024-08-09 14:38:40|5312.48|5312.08|5312.85|5312.45|5313.35|5312.95|5311.98|5311.58|563
1723214330000|2024-08-09 14:38:50|5312.98|5312.58|5313.48|5313.08|5313.48|5313.08|5312.48|5312.08|452
1723214340000|2024-08-09 14:39:00|5313.23|5312.83|5313.98|5313.58|5314.23|5313.83|5312.48|5312.08|625
1723214350000|2024-08-09 14:39:10|5313.73|5313.33|5314.73|5314.33|5315.73|5315.33|5313.6|5313.2|625
1723214360000|2024-08-09 14:39:20|5315.23|5314.83|5315.23|5314.83|5316.98|5316.58|5314.98|5314.58|500
1723214370000|2024-08-09 14:39:30|5314.98|5314.58|5314.23|5313.83|5314.98|5314.58|5313.73|5313.33|358
1723214380000|2024-08-09 14:39:40|5314.48|5314.08|5316.23|5315.83|5316.23|5315.83|5314.48|5314.08|289
1723214390000|2024-08-09 14:39:50|5315.98|5315.58|5315.73|5315.33|5315.98|5315.58|5315.48|5315.08|239
1723214400000|2024-08-09 14:40:00|5315.98|5315.58|5318.23|5317.83|5318.23|5317.83|5315.48|5315.08|698
1723214410000|2024-08-09 14:40:10|5317.98|5317.58|5318.6|5318.2|5318.98|5318.58|5317.73|5317.33|569
1723214420000|2024-08-09 14:40:20|5318.73|5318.33|5317.85|5317.45|5318.73|5318.33|5317.48|5317.08|293
1723214430000|2024-08-09 14:40:30|5317.98|5317.58|5319.73|5319.33|5320.48|5320.08|5317.98|5317.58|586
1723214440000|2024-08-09 14:40:40|5319.23|5318.83|5320.73|5320.33|5321.23|5320.83|5318.98|5318.58|502
1723214450000|2024-08-09 14:40:50|5320.6|5320.2|5320.73|5320.33|5321.23|5320.83|5319.73|5319.33|474
1723214460000|2024-08-09 14:41:00|5320.23|5319.83|5320.98|5320.58|5321.23|5320.83|5319.48|5319.08|433
1723214470000|2024-08-09 14:41:10|5321.1|5320.7|5319.6|5319.2|5321.35|5320.95|5319.6|5319.2|286
1723214480000|2024-08-09 14:41:20|5319.48|5319.08|5318.85|5318.45|5319.73|5319.33|5317.98|5317.58|555
1723214490000|2024-08-09 14:41:30|5318.48|5318.08|5319.73|5319.33|5320.48|5320.08|5318.35|5317.95|361
1723214500000|2024-08-09 14:41:40|5319.6|5319.2|5319.98|5319.58|5320.98|5320.58|5318.98|5318.58|342
1723214510000|2024-08-09 14:41:50|5319.73|5319.33|5319.73|5319.33|5320.48|5320.08|5319.23|5318.83|363
1723214520000|2024-08-09 14:42:00|5319.48|5319.08|5321.23|5320.83|5321.23|5320.83|5319.48|5319.08|367
1723214530000|2024-08-09 14:42:10|5320.98|5320.58|5322.73|5322.33|5323.23|5322.83|5320.98|5320.58|906
1723214540000|2024-08-09 14:42:20|5322.48|5322.08|5321.23|5320.83|5323.48|5323.08|5321.23|5320.83|514
1723214550000|2024-08-09 14:42:30|5320.98|5320.58|5320.73|5320.33|5322.35|5321.95|5320.73|5320.33|399
1723214560000|2024-08-09 14:42:40|5320.48|5320.08|5318.6|5318.2|5320.48|5320.08|5318.48|5318.08|503
1723214570000|2024-08-09 14:42:50|5318.48|5318.08|5316.48|5316.08|5318.48|5318.08|5316.23|5315.83|700
1723214580000|2024-08-09 14:43:00|5316.23|5315.83|5315.48|5315.08|5316.73|5316.33|5315.48|5315.08|584
1723214590000|2024-08-09 14:43:10|5315.6|5315.2|5316.48|5316.08|5316.48|5316.08|5314.73|5314.33|901
1723214600000|2024-08-09 14:43:20|5316.23|5315.83|5317.48|5317.08|5317.98|5317.58|5316.23|5315.83|416
1723214610000|2024-08-09 14:43:30|5317.73|5317.33|5317.73|5317.33|5317.98|5317.58|5317.1|5316.7|462
1723214620000|2024-08-09 14:43:40|5317.23|5316.83|5317.23|5316.83|5318.23|5317.83|5316.48|5316.08|454
1723214630000|2024-08-09 14:43:50|5317.48|5317.08|5317.48|5317.08|5317.98|5317.58|5316.73|5316.33|295
1723214640000|2024-08-09 14:44:00|5317.73|5317.33|5317.85|5317.45|5318.98|5318.58|5317.73|5317.33|444
1723214650000|2024-08-09 14:44:10|5317.48|5317.08|5317.73|5317.33|5317.98|5317.58|5316.48|5316.08|638
1723214660000|2024-08-09 14:44:20|5317.48|5317.08|5318.48|5318.08|5318.6|5318.2|5317.23|5316.83|412
1723214670000|2024-08-09 14:44:30|5318.73|5318.33|5318.73|5318.33|5319.48|5319.08|5317.98|5317.58|350
1723214680000|2024-08-09 14:44:40|5318.48|5318.08|5316.48|5316.08|5319.23|5318.83|5316.48|5316.08|366
1723214690000|2024-08-09 14:44:50|5316.35|5315.95|5316.73|5316.33|5317.23|5316.83|5315.48|5315.08|611
1723214700000|2024-08-09 14:45:00|5317.23|5316.83|5318.73|5318.33|5318.98|5318.58|5316.73|5316.33|380
1723214710000|2024-08-09 14:45:10|5318.48|5318.08|5318.98|5318.58|5319.23|5318.83|5318.23|5317.83|404
1723214720000|2024-08-09 14:45:20|5319.23|5318.83|5320.48|5320.08|5320.48|5320.08|5319.23|5318.83|426
1723214730000|2024-08-09 14:45:30|5320.23|5319.83|5320.98|5320.58|5321.48|5321.08|5320.23|5319.83|466
1723214740000|2024-08-09 14:45:40|5320.85|5320.45|5320.85|5320.45|5321.48|5321.08|5320.73|5320.33|331
1723214750000|2024-08-09 14:45:50|5320.73|5320.33|5321.6|5321.2|5321.98|5321.58|5320.73|5320.33|279
1723214760000|2024-08-09 14:46:00|5321.48|5321.08|5323.98|5323.58|5323.98|5323.58|5321.23|5320.83|620
1723214770000|2024-08-09 14:46:10|5324.23|5323.83|5323.98|5323.58|5324.98|5324.58|5323.73|5323.33|608
1723214780000|2024-08-09 14:46:20|5323.73|5323.33|5324.98|5324.58|5325.23|5324.83|5323.73|5323.33|363
1723214790000|2024-08-09 14:46:30|5325.1|5324.7|5324.73|5324.33|5325.1|5324.7|5324.23|5323.83|304
1723214800000|2024-08-09 14:46:40|5324.48|5324.08|5323.48|5323.08|5324.48|5324.08|5323.23|5322.83|476
1723214810000|2024-08-09 14:46:50|5323.73|5323.33|5322.48|5322.08|5323.98|5323.58|5322.48|5322.08|395
1723214820000|2024-08-09 14:47:00|5322.73|5322.33|5325.98|5325.58|5325.98|5325.58|5322.48|5322.08|810
1723214830000|2024-08-09 14:47:10|5325.73|5325.33|5324.98|5324.58|5325.98|5325.58|5324.48|5324.08|458
1723214840000|2024-08-09 14:47:20|5324.85|5324.45|5324.23|5323.83|5324.98|5324.58|5323.98|5323.58|412
1723214850000|2024-08-09 14:47:30|5323.98|5323.58|5322.98|5322.58|5323.98|5323.58|5322.73|5322.33|394
1723214860000|2024-08-09 14:47:40|5322.73|5322.33|5321.98|5321.58|5322.73|5322.33|5321.48|5321.08|577
1723214870000|2024-08-09 14:47:50|5322.23|5321.83|5322.98|5322.58|5322.98|5322.58|5322.23|5321.83|453
1723214880000|2024-08-09 14:48:00|5322.73|5322.33|5322.35|5321.95|5323.48|5323.08|5321.73|5321.33|447
1723214890000|2024-08-09 14:48:10|5322.23|5321.83|5322.23|5321.83|5322.6|5322.2|5320.73|5320.33|459
1723214900000|2024-08-09 14:48:20|5322.48|5322.08|5321.48|5321.08|5322.98|5322.58|5321.35|5320.95|378
1723214910000|2024-08-09 14:48:30|5321.6|5321.2|5323.23|5322.83|5323.23|5322.83|5321.6|5321.2|274
1723214920000|2024-08-09 14:48:40|5323.35|5322.95|5323.73|5323.33|5324.6|5324.2|5323.35|5322.95|386
1723214930000|2024-08-09 14:48:50|5323.98|5323.58|5322.98|5322.58|5324.1|5323.7|5322.23|5321.83|419
1723214940000|2024-08-09 14:49:00|5322.73|5322.33|5324.48|5324.08|5324.48|5324.08|5322.48|5322.08|298
1723214950000|2024-08-09 14:49:10|5324.73|5324.33|5324.98|5324.58|5325.73|5325.33|5324.48|5324.08|489
1723214960000|2024-08-09 14:49:20|5324.73|5324.33|5325.48|5325.08|5326.73|5326.33|5324.73|5324.33|627
1723214970000|2024-08-09 14:49:30|5325.73|5325.33|5325.48|5325.08|5326.23|5325.83|5325.48|5325.08|455
1723214980000|2024-08-09 14:49:40|5325.6|5325.2|5324.48|5324.08|5325.98|5325.58|5323.98|5323.58|540
1723214990000|2024-08-09 14:49:50|5324.73|5324.33|5324.23|5323.83|5324.73|5324.33|5323.98|5323.58|374
1723215000000|2024-08-09 14:50:00|5323.98|5323.58|5325.98|5325.58|5325.98|5325.58|5323.98|5323.58|471
1723215010000|2024-08-09 14:50:10|5326.23|5325.83|5325.35|5324.95|5326.23|5325.83|5324.98|5324.58|375
1723215020000|2024-08-09 14:50:20|5325.48|5325.08|5325.1|5324.7|5325.48|5325.08|5324.23|5323.83|352
1723215030000|2024-08-09 14:50:30|5324.98|5324.58|5323.23|5322.83|5324.98|5324.58|5323.23|5322.83|403
1723215040000|2024-08-09 14:50:40|5323.35|5322.95|5324.23|5323.83|5324.23|5323.83|5323.1|5322.7|370
1723215050000|2024-08-09 14:50:50|5323.98|5323.58|5323.98|5323.58|5323.98|5323.58|5323.23|5322.83|277
1723215060000|2024-08-09 14:51:00|5323.73|5323.33|5325.23|5324.83|5325.48|5325.08|5323.48|5323.08|466
1723215070000|2024-08-09 14:51:10|5324.98|5324.58|5325.73|5325.33|5326.23|5325.83|5324.98|5324.58|763
1723215080000|2024-08-09 14:51:20|5326.23|5325.83|5326.23|5325.83|5326.48|5326.08|5325.85|5325.45|647
1723215090000|2024-08-09 14:51:30|5326.35|5325.95|5327.35|5326.95|5327.48|5327.08|5326.35|5325.95|682
1723215100000|2024-08-09 14:51:40|5326.73|5326.33|5325.48|5325.08|5326.73|5326.33|5324.73|5324.33|493
1723215110000|2024-08-09 14:51:50|5325.73|5325.33|5326.48|5326.08|5326.73|5326.33|5325.73|5325.33|238
1723215120000|2024-08-09 14:52:00|5326.73|5326.33|5326.23|5325.83|5327.48|5327.08|5325.98|5325.58|393
1723215130000|2024-08-09 14:52:10|5326.48|5326.08|5329.23|5328.83|5329.23|5328.83|5326.23|5325.83|1243
1723215140000|2024-08-09 14:52:20|5328.98|5328.58|5329.48|5329.08|5329.85|5329.45|5328.73|5328.33|560
1723215150000|2024-08-09 14:52:30|5329.73|5329.33|5330.73|5330.33|5330.73|5330.33|5329.6|5329.2|496
1723215160000|2024-08-09 14:52:40|5330.48|5330.08|5330.48|5330.08|5330.98|5330.58|5329.73|5329.33|560
1723215170000|2024-08-09 14:52:50|5330.35|5329.95|5331.23|5330.83|5331.23|5330.83|5329.98|5329.58|478
1723215180000|2024-08-09 14:53:00|5331.73|5331.33|5331.73|5331.33|5332.73|5332.33|5331.35|5330.95|984
1723215190000|2024-08-09 14:53:10|5331.48|5331.08|5331.23|5330.83|5331.73|5331.33|5330.98|5330.58|489
1723215200000|2024-08-09 14:53:20|5330.98|5330.58|5330.73|5330.33|5331.23|5330.83|5330.48|5330.08|417
1723215210000|2024-08-09 14:53:30|5330.98|5330.58|5329.48|5329.08|5331.23|5330.83|5329.48|5329.08|534
1723215220000|2024-08-09 14:53:40|5329.73|5329.33|5329.48|5329.08|5329.98|5329.58|5328.48|5328.08|480
1723215230000|2024-08-09 14:53:50|5329.73|5329.33|5329.85|5329.45|5330.23|5329.83|5329.48|5329.08|449
1723215240000|2024-08-09 14:54:00|5329.73|5329.33|5330.85|5330.45|5331.1|5330.7|5329.73|5329.33|333
1723215250000|2024-08-09 14:54:10|5330.98|5330.58|5328.98|5328.58|5330.98|5330.58|5328.23|5327.83|461
1723215260000|2024-08-09 14:54:20|5329.1|5328.7|5328.98|5328.58|5329.23|5328.83|5328.35|5327.95|411
1723215270000|2024-08-09 14:54:30|5329.1|5328.7|5330.23|5329.83|5330.23|5329.83|5328.98|5328.58|254
1723215280000|2024-08-09 14:54:40|5330.1|5329.7|5327.73|5327.33|5330.23|5329.83|5327.48|5327.08|451
1723215290000|2024-08-09 14:54:50|5327.98|5327.58|5329.6|5329.2|5329.73|5329.33|5327.98|5327.58|341
1723215300000|2024-08-09 14:55:00|5329.23|5328.83|5330.98|5330.58|5330.98|5330.58|5328.98|5328.58|568
1723215310000|2024-08-09 14:55:10|5331.23|5330.83|5331.98|5331.58|5332.73|5332.33|5331.23|5330.83|493
1723215320000|2024-08-09 14:55:20|5332.35|5331.95|5331.73|5331.33|5333.23|5332.83|5331.73|5331.33|449
1723215330000|2024-08-09 14:55:30|5332.23|5331.83|5332.48|5332.08|5332.73|5332.33|5331.85|5331.45|315
1723215340000|2024-08-09 14:55:40|5332.73|5332.33|5334.23|5333.83|5334.48|5334.08|5331.48|5331.08|899
1723215350000|2024-08-09 14:55:50|5334.1|5333.7|5332.6|5332.2|5334.1|5333.7|5332.23|5331.83|440
1723215360000|2024-08-09 14:56:00|5332.73|5332.33|5335.23|5334.83|5335.23|5334.83|5332.48|5332.08|671
1723215370000|2024-08-09 14:56:10|5334.98|5334.58|5336.98|5336.58|5336.98|5336.58|5334.73|5334.33|1549
1723215380000|2024-08-09 14:56:20|5336.73|5336.33|5336.23|5335.83|5336.85|5336.45|5335.98|5335.58|556
1723215390000|2024-08-09 14:56:30|5335.98|5335.58|5335.98|5335.58|5336.23|5335.83|5335.48|5335.08|611
1723215400000|2024-08-09 14:56:40|5336.23|5335.83|5335.48|5335.08|5336.48|5336.08|5334.98|5334.58|442
1723215410000|2024-08-09 14:56:50|5335.73|5335.33|5334.98|5334.58|5335.98|5335.58|5334.98|5334.58|250
1723215420000|2024-08-09 14:57:00|5335.23|5334.83|5334.98|5334.58|5335.23|5334.83|5334.48|5334.08|505
1723215430000|2024-08-09 14:57:10|5335.48|5335.08|5336.23|5335.83|5336.73|5336.33|5335.23|5334.83|732
1723215440000|2024-08-09 14:57:20|5335.98|5335.58|5334.23|5333.83|5335.98|5335.58|5334.23|5333.83|599
1723215450000|2024-08-09 14:57:30|5333.98|5333.58|5333.48|5333.08|5334.98|5334.58|5333.23|5332.83|730
1723215460000|2024-08-09 14:57:40|5333.73|5333.33|5335.1|5334.7|5335.23|5334.83|5333.73|5333.33|708
1723215470000|2024-08-09 14:57:50|5334.98|5334.58|5334.48|5334.08|5335.48|5335.08|5334.48|5334.08|231
1723215480000|2024-08-09 14:58:00|5334.23|5333.83|5333.23|5332.83|5335.23|5334.83|5332.73|5332.33|684
1723215490000|2024-08-09 14:58:10|5333.1|5332.7|5332.73|5332.33|5334.23|5333.83|5332.48|5332.08|463
1723215500000|2024-08-09 14:58:20|5332.98|5332.58|5333.73|5333.33|5333.85|5333.45|5332.48|5332.08|390
1723215510000|2024-08-09 14:58:30|5333.48|5333.08|5333.48|5333.08|5333.98|5333.58|5332.98|5332.58|299
1723215520000|2024-08-09 14:58:40|5333.73|5333.33|5331.98|5331.58|5333.73|5333.33|5331.98|5331.58|346
1723215530000|2024-08-09 14:58:50|5332.23|5331.83|5331.35|5330.95|5332.23|5331.83|5330.98|5330.58|485
1723215540000|2024-08-09 14:59:00|5331.73|5331.33|5332.23|5331.83|5332.98|5332.58|5331.73|5331.33|527
1723215550000|2024-08-09 14:59:10|5332.48|5332.08|5332.23|5331.83|5332.73|5332.33|5331.98|5331.58|271
1723215560000|2024-08-09 14:59:20|5331.98|5331.58|5329.48|5329.08|5332.6|5332.2|5329.23|5328.83|874
1723215570000|2024-08-09 14:59:30|5329.35|5328.95|5328.73|5328.33|5329.73|5329.33|5328.48|5328.08|433
1723215580000|2024-08-09 14:59:40|5328.98|5328.58|5330.35|5329.95|5330.35|5329.95|5328.73|5328.33|462
1723215590000|2024-08-09 14:59:50|5330.23|5329.83|5330.73|5330.33|5331.48|5331.08|5329.98|5329.58|365
1723215600000|2024-08-09 15:00:00|5330.98|5330.58|5331.23|5330.83|5332.48|5332.08|5330.73|5330.33|927
1723215610000|2024-08-09 15:00:10|5331.73|5331.33|5332.73|5332.33|5332.73|5332.33|5331.48|5331.08|514
1723215620000|2024-08-09 15:00:20|5332.98|5332.58|5334.48|5334.08|5334.48|5334.08|5332.98|5332.58|484
1723215630000|2024-08-09 15:00:30|5334.23|5333.83|5335.23|5334.83|5335.23|5334.83|5333.73|5333.33|605
1723215640000|2024-08-09 15:00:40|5334.98|5334.58|5335.48|5335.08|5335.73|5335.33|5334.98|5334.58|401
1723215650000|2024-08-09 15:00:50|5335.35|5334.95|5333.73|5333.33|5335.35|5334.95|5333.73|5333.33|629
1723215660000|2024-08-09 15:01:00|5334.1|5333.7|5334.48|5334.08|5334.98|5334.58|5334.1|5333.7|355
1723215670000|2024-08-09 15:01:10|5334.35|5333.95|5334.73|5334.33|5334.73|5334.33|5333.98|5333.58|286
1723215680000|2024-08-09 15:01:20|5334.48|5334.08|5333.98|5333.58|5334.48|5334.08|5333.23|5332.83|322
1723215690000|2024-08-09 15:01:30|5333.85|5333.45|5331.48|5331.08|5333.98|5333.58|5331.48|5331.08|439
1723215700000|2024-08-09 15:01:40|5331.6|5331.2|5330.98|5330.58|5331.73|5331.33|5330.73|5330.33|521
1723215710000|2024-08-09 15:01:50|5331.23|5330.83|5331.98|5331.58|5332.48|5332.08|5330.98|5330.58|488
1723215720000|2024-08-09 15:02:00|5331.73|5331.33|5331.98|5331.58|5331.98|5331.58|5330.98|5330.58|540
1723215730000|2024-08-09 15:02:10|5331.73|5331.33|5331.98|5331.58|5332.23|5331.83|5330.73|5330.33|381
1723215740000|2024-08-09 15:02:20|5331.73|5331.33|5331.98|5331.58|5332.48|5332.08|5331.48|5331.08|478
1723215750000|2024-08-09 15:02:30|5332.48|5332.08|5332.73|5332.33|5332.73|5332.33|5332.23|5331.83|229
1723215760000|2024-08-09 15:02:40|5332.6|5332.2|5332.6|5332.2|5332.98|5332.58|5331.48|5331.08|338
1723215770000|2024-08-09 15:02:50|5332.73|5332.33|5332.48|5332.08|5333.23|5332.83|5332.23|5331.83|455
1723215780000|2024-08-09 15:03:00|5332.73|5332.33|5333.73|5333.33|5333.98|5333.58|5332.23|5331.83|643
1723215790000|2024-08-09 15:03:10|5333.98|5333.58|5335.23|5334.83|5335.23|5334.83|5333.48|5333.08|432
1723215800000|2024-08-09 15:03:20|5334.98|5334.58|5333.23|5332.83|5334.98|5334.58|5333.23|5332.83|308
1723215810000|2024-08-09 15:03:30|5333.48|5333.08|5333.48|5333.08|5334.23|5333.83|5333.35|5332.95|242
1723215820000|2024-08-09 15:03:40|5333.73|5333.33|5333.98|5333.58|5333.98|5333.58|5333.23|5332.83|196
1723215830000|2024-08-09 15:03:50|5333.85|5333.45|5333.23|5332.83|5334.48|5334.08|5332.73|5332.33|225
1723215840000|2024-08-09 15:04:00|5333.1|5332.7|5333.48|5333.08|5333.98|5333.58|5333.1|5332.7|225
1723215850000|2024-08-09 15:04:10|5333.23|5332.83|5334.73|5334.33|5334.98|5334.58|5332.98|5332.58|306
1723215860000|2024-08-09 15:04:20|5334.85|5334.45|5334.48|5334.08|5335.35|5334.95|5334.23|5333.83|398
1723215870000|2024-08-09 15:04:30|5334.23|5333.83|5334.23|5333.83|5334.73|5334.33|5333.48|5333.08|292
1723215880000|2024-08-09 15:04:40|5334.48|5334.08|5336.98|5336.58|5336.98|5336.58|5334.23|5333.83|539
1723215890000|2024-08-09 15:04:50|5336.73|5336.33|5337.48|5337.08|5337.73|5337.33|5336.48|5336.08|634
1723215900000|2024-08-09 15:05:00|5336.98|5336.58|5338.98|5338.58|5338.98|5338.58|5336.73|5336.33|1152
1723215910000|2024-08-09 15:05:10|5338.85|5338.45|5339.73|5339.33|5339.73|5339.33|5338.73|5338.33|1074
1723215920000|2024-08-09 15:05:20|5339.6|5339.2|5338.48|5338.08|5339.73|5339.33|5338.23|5337.83|869
1723215930000|2024-08-09 15:05:30|5338.23|5337.83|5337.48|5337.08|5338.48|5338.08|5337.48|5337.08|581
1723215940000|2024-08-09 15:05:40|5337.73|5337.33|5337.23|5336.83|5337.73|5337.33|5336.98|5336.58|326
1723215950000|2024-08-09 15:05:50|5337.35|5336.95|5337.48|5337.08|5337.48|5337.08|5336.48|5336.08|471
1723215960000|2024-08-09 15:06:00|5337.23|5336.83|5335.73|5335.33|5337.48|5337.08|5335.23|5334.83|681
1723215970000|2024-08-09 15:06:10|5335.85|5335.45|5337.48|5337.08|5337.48|5337.08|5335.6|5335.2|540
1723215980000|2024-08-09 15:06:20|5337.6|5337.2|5337.48|5337.08|5337.73|5337.33|5336.73|5336.33|363
1723215990000|2024-08-09 15:06:30|5337.73|5337.33|5336.73|5336.33|5337.73|5337.33|5336.48|5336.08|413
1723216000000|2024-08-09 15:06:40|5336.6|5336.2|5336.48|5336.08|5336.98|5336.58|5336.35|5335.95|264
1723216010000|2024-08-09 15:06:50|5336.23|5335.83|5337.73|5337.33|5337.73|5337.33|5335.98|5335.58|474
1723216020000|2024-08-09 15:07:00|5337.6|5337.2|5338.98|5338.58|5338.98|5338.58|5337.6|5337.2|697
1723216030000|2024-08-09 15:07:10|5338.73|5338.33|5337.6|5337.2|5338.73|5338.33|5337.48|5337.08|345
1723216040000|2024-08-09 15:07:20|5337.48|5337.08|5337.73|5337.33|5338.48|5338.08|5337.23|5336.83|385
1723216050000|2024-08-09 15:07:30|5337.98|5337.58|5336.48|5336.08|5337.98|5337.58|5336.23|5335.83|452
1723216060000|2024-08-09 15:07:40|5336.23|5335.83|5337.23|5336.83|5337.48|5337.08|5336.23|5335.83|765
1723216070000|2024-08-09 15:07:50|5337.35|5336.95|5336.73|5336.33|5337.35|5336.95|5336.48|5336.08|382
1723216080000|2024-08-09 15:08:00|5336.98|5336.58|5338.48|5338.08|5338.73|5338.33|5336.98|5336.58|729
1723216090000|2024-08-09 15:08:10|5338.23|5337.83|5338.98|5338.58|5338.98|5338.58|5337.73|5337.33|286
1723216100000|2024-08-09 15:08:20|5338.73|5338.33|5338.73|5338.33|5339.23|5338.83|5338.48|5338.08|281
1723216110000|2024-08-09 15:08:30|5338.85|5338.45|5339.98|5339.58|5340.23|5339.83|5338.73|5338.33|781
1723216120000|2024-08-09 15:08:40|5340.23|5339.83|5340.98|5340.58|5341.73|5341.33|5340.23|5339.83|1090
1723216130000|2024-08-09 15:08:50|5341.23|5340.83|5340.73|5340.33|5342.23|5341.83|5340.73|5340.33|668
1723216140000|2024-08-09 15:09:00|5340.48|5340.08|5339.48|5339.08|5340.73|5340.33|5339.23|5338.83|626
1723216150000|2024-08-09 15:09:10|5339.23|5338.83|5338.73|5338.33|5339.73|5339.33|5338.73|5338.33|476
1723216160000|2024-08-09 15:09:20|5338.48|5338.08|5338.85|5338.45|5339.23|5338.83|5338.48|5338.08|318
1723216170000|2024-08-09 15:09:30|5338.98|5338.58|5335.73|5335.33|5338.98|5338.58|5335.73|5335.33|692
1723216180000|2024-08-09 15:09:40|5335.6|5335.2|5335.48|5335.08|5335.73|5335.33|5334.48|5334.08|794
1723216190000|2024-08-09 15:09:50|5334.98|5334.58|5335.73|5335.33|5335.98|5335.58|5334.73|5334.33|603
1723216200000|2024-08-09 15:10:00|5335.48|5335.08|5335.98|5335.58|5336.73|5336.33|5335.48|5335.08|527
1723216210000|2024-08-09 15:10:10|5336.23|5335.83|5334.98|5334.58|5336.73|5336.33|5334.48|5334.08|528
1723216220000|2024-08-09 15:10:20|5334.73|5334.33|5334.73|5334.33|5334.98|5334.58|5333.48|5333.08|710
1723216230000|2024-08-09 15:10:30|5334.23|5333.83|5334.23|5333.83|5334.6|5334.2|5333.48|5333.08|440
1723216240000|2024-08-09 15:10:40|5333.98|5333.58|5332.98|5332.58|5333.98|5333.58|5332.73|5332.33|631
1723216250000|2024-08-09 15:10:50|5333.48|5333.08|5334.6|5334.2|5334.98|5334.58|5332.98|5332.58|518
1723216260000|2024-08-09 15:11:00|5334.73|5334.33|5334.73|5334.33|5334.98|5334.58|5334.23|5333.83|425
1723216270000|2024-08-09 15:11:10|5334.85|5334.45|5334.85|5334.45|5335.48|5335.08|5334.48|5334.08|349
1723216280000|2024-08-09 15:11:20|5334.98|5334.58|5335.48|5335.08|5336.48|5336.08|5334.98|5334.58|490
1723216290000|2024-08-09 15:11:30|5335.23|5334.83|5335.98|5335.58|5336.23|5335.83|5335.23|5334.83|308
1723216300000|2024-08-09 15:11:40|5335.73|5335.33|5334.73|5334.33|5336.73|5336.33|5334.48|5334.08|329
1723216310000|2024-08-09 15:11:50|5334.48|5334.08|5333.73|5333.33|5334.98|5334.58|5333.73|5333.33|325
1723216320000|2024-08-09 15:12:00|5333.98|5333.58|5334.48|5334.08|5334.73|5334.33|5333.73|5333.33|470
1723216330000|2024-08-09 15:12:10|5334.73|5334.33|5334.48|5334.08|5335.23|5334.83|5333.98|5333.58|360
1723216340000|2024-08-09 15:12:20|5334.35|5333.95|5333.73|5333.33|5334.73|5334.33|5333.73|5333.33|340
1723216350000|2024-08-09 15:12:30|5333.98|5333.58|5333.98|5333.58|5334.48|5334.08|5333.73|5333.33|443
1723216360000|2024-08-09 15:12:40|5334.23|5333.83|5334.98|5334.58|5335.23|5334.83|5333.48|5333.08|360
1723216370000|2024-08-09 15:12:50|5334.73|5334.33|5332.98|5332.58|5335.23|5334.83|5332.98|5332.58|327
1723216380000|2024-08-09 15:13:00|5332.73|5332.33|5331.73|5331.33|5332.73|5332.33|5330.98|5330.58|898
1723216390000|2024-08-09 15:13:10|5331.98|5331.58|5332.73|5332.33|5333.23|5332.83|5331.23|5330.83|503
1723216400000|2024-08-09 15:13:20|5332.48|5332.08|5332.98|5332.58|5333.23|5332.83|5331.98|5331.58|369
1723216410000|2024-08-09 15:13:30|5332.73|5332.33|5332.73|5332.33|5333.98|5333.58|5332.48|5332.08|558
1723216420000|2024-08-09 15:13:40|5332.98|5332.58|5333.73|5333.33|5334.23|5333.83|5332.98|5332.58|422
1723216430000|2024-08-09 15:13:50|5333.48|5333.08|5334.23|5333.83|5334.23|5333.83|5332.98|5332.58|351
1723216440000|2024-08-09 15:14:00|5334.48|5334.08|5335.98|5335.58|5335.98|5335.58|5334.48|5334.08|785
1723216450000|2024-08-09 15:14:10|5336.23|5335.83|5335.73|5335.33|5336.23|5335.83|5335.23|5334.83|512
1723216460000|2024-08-09 15:14:20|5335.48|5335.08|5334.98|5334.58|5335.73|5335.33|5334.98|5334.58|244
1723216470000|2024-08-09 15:14:30|5335.1|5334.7|5334.98|5334.58|5335.6|5335.2|5334.73|5334.33|370
1723216480000|2024-08-09 15:14:40|5334.48|5334.08|5333.98|5333.58|5334.48|5334.08|5333.48|5333.08|639
1723216490000|2024-08-09 15:14:50|5334.23|5333.83|5333.6|5333.2|5334.23|5333.83|5333.35|5332.95|161
1723216500000|2024-08-09 15:15:00|5333.48|5333.08|5335.48|5335.08|5335.48|5335.08|5333.48|5333.08|289
1723216510000|2024-08-09 15:15:10|5335.23|5334.83|5335.48|5335.08|5335.6|5335.2|5334.23|5333.83|318
1723216520000|2024-08-09 15:15:20|5335.23|5334.83|5334.85|5334.45|5335.48|5335.08|5334.73|5334.33|241
1723216530000|2024-08-09 15:15:30|5334.98|5334.58|5335.48|5335.08|5335.48|5335.08|5334.23|5333.83|263
1723216540000|2024-08-09 15:15:40|5335.23|5334.83|5334.23|5333.83|5335.48|5335.08|5333.98|5333.58|254
1723216550000|2024-08-09 15:15:50|5334.48|5334.08|5334.23|5333.83|5334.48|5334.08|5332.98|5332.58|408
1723216560000|2024-08-09 15:16:00|5333.98|5333.58|5335.23|5334.83|5335.23|5334.83|5333.73|5333.33|354
1723216570000|2024-08-09 15:16:10|5334.73|5334.33|5334.73|5334.33|5334.98|5334.58|5333.98|5333.58|287
1723216580000|2024-08-09 15:16:20|5334.23|5333.83|5334.48|5334.08|5334.48|5334.08|5333.98|5333.58|174
1723216590000|2024-08-09 15:16:30|5334.73|5334.33|5333.98|5333.58|5334.73|5334.33|5333.73|5333.33|250
1723216600000|2024-08-09 15:16:40|5334.23|5333.83|5334.23|5333.83|5334.48|5334.08|5333.98|5333.58|205
1723216610000|2024-08-09 15:16:50|5334.1|5333.7|5335.73|5335.33|5335.73|5335.33|5334.1|5333.7|458
1723216620000|2024-08-09 15:17:00|5335.48|5335.08|5333.48|5333.08|5335.48|5335.08|5333.48|5333.08|500
1723216630000|2024-08-09 15:17:10|5333.6|5333.2|5333.48|5333.08|5333.98|5333.58|5333.23|5332.83|333
1723216640000|2024-08-09 15:17:20|5333.23|5332.83|5333.73|5333.33|5335.23|5334.83|5332.48|5332.08|579
1723216650000|2024-08-09 15:17:30|5333.85|5333.45|5334.23|5333.83|5334.73|5334.33|5333.73|5333.33|258
1723216660000|2024-08-09 15:17:40|5334.48|5334.08|5334.73|5334.33|5334.98|5334.58|5333.98|5333.58|253
1723216670000|2024-08-09 15:17:50|5334.98|5334.58|5335.48|5335.08|5335.48|5335.08|5334.35|5333.95|206
1723216680000|2024-08-09 15:18:00|5334.98|5334.58|5334.48|5334.08|5335.1|5334.7|5333.73|5333.33|337
1723216690000|2024-08-09 15:18:10|5334.73|5334.33|5334.98|5334.58|5335.23|5334.83|5334.48|5334.08|168
1723216700000|2024-08-09 15:18:20|5334.73|5334.33|5334.98|5334.58|5335.23|5334.83|5334.23|5333.83|228
1723216710000|2024-08-09 15:18:30|5335.1|5334.7|5336.48|5336.08|5336.48|5336.08|5334.98|5334.58|327
1723216720000|2024-08-09 15:18:40|5336.6|5336.2|5335.35|5334.95|5336.73|5336.33|5335.23|5334.83|256
1723216730000|2024-08-09 15:18:50|5335.48|5335.08|5334.23|5333.83|5335.48|5335.08|5334.23|5333.83|234
1723216740000|2024-08-09 15:19:00|5334.35|5333.95|5334.73|5334.33|5335.23|5334.83|5334.23|5333.83|281
1723216750000|2024-08-09 15:19:10|5334.98|5334.58|5336.35|5335.95|5336.48|5336.08|5334.85|5334.45|266
1723216760000|2024-08-09 15:19:20|5336.48|5336.08|5335.85|5335.45|5336.48|5336.08|5335.23|5334.83|234
1723216770000|2024-08-09 15:19:30|5335.73|5335.33|5335.48|5335.08|5335.73|5335.33|5334.73|5334.33|198
1723216780000|2024-08-09 15:19:40|5335.23|5334.83|5334.73|5334.33|5335.73|5335.33|5334.23|5333.83|172
1723216790000|2024-08-09 15:19:50|5334.48|5334.08|5334.23|5333.83|5334.48|5334.08|5333.98|5333.58|281
1723216800000|2024-08-09 15:20:00|5334.48|5334.08|5334.23|5333.83|5334.98|5334.58|5333.98|5333.58|293
1723216810000|2024-08-09 15:20:10|5334.48|5334.08|5331.73|5331.33|5334.48|5334.08|5331.73|5331.33|820
1723216820000|2024-08-09 15:20:20|5331.48|5331.08|5332.23|5331.83|5332.23|5331.83|5331.23|5330.83|448
1723216830000|2024-08-09 15:20:30|5331.98|5331.58|5332.23|5331.83|5332.73|5332.33|5331.73|5331.33|436
1723216840000|2024-08-09 15:20:40|5332.1|5331.7|5330.48|5330.08|5332.1|5331.7|5329.98|5329.58|552
1723216850000|2024-08-09 15:20:50|5330.73|5330.33|5331.48|5331.08|5331.73|5331.33|5330.73|5330.33|462
1723216860000|2024-08-09 15:21:00|5331.73|5331.33|5331.23|5330.83|5332.23|5331.83|5331.23|5330.83|403
1723216870000|2024-08-09 15:21:10|5331.1|5330.7|5331.98|5331.58|5332.48|5332.08|5331.1|5330.7|262
1723216880000|2024-08-09 15:21:20|5332.1|5331.7|5331.35|5330.95|5332.23|5331.83|5330.98|5330.58|305
1723216890000|2024-08-09 15:21:30|5331.48|5331.08|5330.48|5330.08|5331.48|5331.08|5330.48|5330.08|218
1723216900000|2024-08-09 15:21:40|5330.23|5329.83|5329.48|5329.08|5330.73|5330.33|5328.98|5328.58|673
1723216910000|2024-08-09 15:21:50|5329.23|5328.83|5331.23|5330.83|5331.23|5330.83|5329.23|5328.83|316
1723216920000|2024-08-09 15:22:00|5331.73|5331.33|5331.98|5331.58|5331.98|5331.58|5330.73|5330.33|582
1723216930000|2024-08-09 15:22:10|5332.23|5331.83|5331.48|5331.08|5332.23|5331.83|5331.1|5330.7|309
1723216940000|2024-08-09 15:22:20|5331.6|5331.2|5333.48|5333.08|5333.48|5333.08|5331.48|5331.08|258
1723216950000|2024-08-09 15:22:30|5333.73|5333.33|5332.48|5332.08|5333.73|5333.33|5332.23|5331.83|497
1723216960000|2024-08-09 15:22:40|5332.35|5331.95|5332.73|5332.33|5332.98|5332.58|5332.23|5331.83|192
1723216970000|2024-08-09 15:22:50|5332.6|5332.2|5332.23|5331.83|5332.98|5332.58|5331.98|5331.58|216
1723216980000|2024-08-09 15:23:00|5332.48|5332.08|5333.48|5333.08|5333.48|5333.08|5331.98|5331.58|330
1723216990000|2024-08-09 15:23:10|5333.6|5333.2|5333.85|5333.45|5334.48|5334.08|5333.6|5333.2|424
1723217000000|2024-08-09 15:23:20|5333.73|5333.33|5333.85|5333.45|5334.23|5333.83|5333.48|5333.08|154
1723217010000|2024-08-09 15:23:30|5333.98|5333.58|5333.73|5333.33|5334.23|5333.83|5333.48|5333.08|297
1723217020000|2024-08-09 15:23:40|5333.85|5333.45|5333.48|5333.08|5334.48|5334.08|5333.35|5332.95|162
1723217030000|2024-08-09 15:23:50|5333.23|5332.83|5332.85|5332.45|5333.48|5333.08|5332.48|5332.08|208
1723217040000|2024-08-09 15:24:00|5332.98|5332.58|5331.98|5331.58|5332.98|5332.58|5331.48|5331.08|286
1723217050000|2024-08-09 15:24:10|5332.1|5331.7|5331.48|5331.08|5332.23|5331.83|5331.23|5330.83|183
1723217060000|2024-08-09 15:24:20|5331.73|5331.33|5332.1|5331.7|5332.48|5332.08|5331.48|5331.08|214
1723217070000|2024-08-09 15:24:30|5332.23|5331.83|5331.98|5331.58|5332.23|5331.83|5331.6|5331.2|350
1723217080000|2024-08-09 15:24:40|5332.23|5331.83|5331.73|5331.33|5332.23|5331.83|5330.98|5330.58|202
1723217090000|2024-08-09 15:24:50|5331.48|5331.08|5331.73|5331.33|5332.23|5331.83|5331.48|5331.08|222
1723217100000|2024-08-09 15:25:00|5332.23|5331.83|5333.48|5333.08|5333.73|5333.33|5331.98|5331.58|495
1723217110000|2024-08-09 15:25:10|5333.73|5333.33|5334.1|5333.7|5334.23|5333.83|5333.73|5333.33|156
1723217120000|2024-08-09 15:25:20|5333.98|5333.58|5333.98|5333.58|5334.98|5334.58|5333.73|5333.33|416
1723217130000|2024-08-09 15:25:30|5334.23|5333.83|5334.48|5334.08|5334.98|5334.58|5333.98|5333.58|196
1723217140000|2024-08-09 15:25:40|5333.98|5333.58|5334.98|5334.58|5334.98|5334.58|5333.73|5333.33|237
1723217150000|2024-08-09 15:25:50|5333.73|5333.33|5332.48|5332.08|5333.73|5333.33|5332.48|5332.08|308
1723217160000|2024-08-09 15:26:00|5331.98|5331.58|5331.73|5331.33|5332.48|5332.08|5331.23|5330.83|383
1723217170000|2024-08-09 15:26:10|5331.48|5331.08|5331.73|5331.33|5331.98|5331.58|5330.73|5330.33|339
1723217180000|2024-08-09 15:26:20|5331.48|5331.08|5332.98|5332.58|5332.98|5332.58|5331.48|5331.08|265
1723217190000|2024-08-09 15:26:30|5333.1|5332.7|5333.23|5332.83|5333.48|5333.08|5332.98|5332.58|298
1723217200000|2024-08-09 15:26:40|5332.98|5332.58|5333.73|5333.33|5333.98|5333.58|5332.98|5332.58|229
1723217210000|2024-08-09 15:26:50|5333.6|5333.2|5333.98|5333.58|5333.98|5333.58|5333.48|5333.08|182
1723217220000|2024-08-09 15:27:00|5334.23|5333.83|5334.48|5334.08|5334.73|5334.33|5333.73|5333.33|269
1723217230000|2024-08-09 15:27:10|5334.73|5334.33|5335.73|5335.33|5335.73|5335.33|5334.48|5334.08|322
1723217240000|2024-08-09 15:27:20|5335.48|5335.08|5334.98|5334.58|5335.98|5335.58|5334.6|5334.2|666
1723217250000|2024-08-09 15:27:30|5334.73|5334.33|5334.23|5333.83|5335.48|5335.08|5333.98|5333.58|298
1723217260000|2024-08-09 15:27:40|5333.98|5333.58|5333.35|5332.95|5333.98|5333.58|5333.23|5332.83|174
1723217270000|2024-08-09 15:27:50|5333.23|5332.83|5332.73|5332.33|5333.23|5332.83|5332.48|5332.08|169
1723217280000|2024-08-09 15:28:00|5333.23|5332.83|5332.6|5332.2|5333.73|5333.33|5332.6|5332.2|222
1723217290000|2024-08-09 15:28:10|5332.48|5332.08|5330.73|5330.33|5332.48|5332.08|5330.73|5330.33|376
1723217300000|2024-08-09 15:28:20|5330.85|5330.45|5330.98|5330.58|5331.23|5330.83|5330.73|5330.33|234
1723217310000|2024-08-09 15:28:30|5330.73|5330.33|5330.23|5329.83|5330.98|5330.58|5329.73|5329.33|270
1723217320000|2024-08-09 15:28:40|5330.48|5330.08|5330.48|5330.08|5331.48|5331.08|5330.48|5330.08|298
1723217330000|2024-08-09 15:28:50|5330.23|5329.83|5330.48|5330.08|5330.48|5330.08|5329.98|5329.58|235
1723217340000|2024-08-09 15:29:00|5330.1|5329.7|5326.23|5325.83|5330.73|5330.33|5326.23|5325.83|1552
1723217350000|2024-08-09 15:29:10|5325.48|5325.08|5325.48|5325.08|5325.98|5325.58|5324.73|5324.33|1477
1723217360000|2024-08-09 15:29:20|5325.73|5325.33|5326.23|5325.83|5326.48|5326.08|5325.48|5325.08|820
1723217370000|2024-08-09 15:29:30|5325.98|5325.58|5325.23|5324.83|5325.98|5325.58|5324.48|5324.08|840
1723217380000|2024-08-09 15:29:40|5324.73|5324.33|5324.73|5324.33|5325.48|5325.08|5324.48|5324.08|779
1723217390000|2024-08-09 15:29:50|5324.48|5324.08|5323.98|5323.58|5324.73|5324.33|5323.98|5323.58|1008
1723217400000|2024-08-09 15:30:00|5324.73|5324.33|5324.98|5324.58|5325.73|5325.33|5324.48|5324.08|864
1723217410000|2024-08-09 15:30:10|5324.85|5324.45|5326.23|5325.83|5326.48|5326.08|5324.48|5324.08|730
1723217420000|2024-08-09 15:30:20|5325.98|5325.58|5325.23|5324.83|5326.73|5326.33|5325.23|5324.83|547
1723217430000|2024-08-09 15:30:30|5324.98|5324.58|5324.73|5324.33|5325.48|5325.08|5324.73|5324.33|392
1723217440000|2024-08-09 15:30:40|5324.48|5324.08|5323.98|5323.58|5324.73|5324.33|5322.73|5322.33|813
1723217450000|2024-08-09 15:30:50|5323.73|5323.33|5324.48|5324.08|5324.98|5324.58|5323.23|5322.83|486
1723217460000|2024-08-09 15:31:00|5324.73|5324.33|5325.23|5324.83|5325.23|5324.83|5323.98|5323.58|563
1723217470000|2024-08-09 15:31:10|5325.48|5325.08|5326.73|5326.33|5327.48|5327.08|5325.48|5325.08|713
1723217480000|2024-08-09 15:31:20|5326.98|5326.58|5327.23|5326.83|5327.23|5326.83|5326.48|5326.08|312
1723217490000|2024-08-09 15:31:30|5326.98|5326.58|5328.48|5328.08|5328.98|5328.58|5326.98|5326.58|1036
1723217500000|2024-08-09 15:31:40|5328.23|5327.83|5328.48|5328.08|5328.98|5328.58|5328.23|5327.83|436
1723217510000|2024-08-09 15:31:50|5328.23|5327.83|5329.48|5329.08|5329.48|5329.08|5327.73|5327.33|374
1723217520000|2024-08-09 15:32:00|5329.23|5328.83|5328.1|5327.7|5329.23|5328.83|5327.98|5327.58|438
1723217530000|2024-08-09 15:32:10|5328.23|5327.83|5328.73|5328.33|5328.98|5328.58|5328.23|5327.83|352
1723217540000|2024-08-09 15:32:20|5329.23|5328.83|5328.98|5328.58|5329.73|5329.33|5328.48|5328.08|419
1723217550000|2024-08-09 15:32:30|5328.73|5328.33|5328.73|5328.33|5329.23|5328.83|5327.73|5327.33|360
1723217560000|2024-08-09 15:32:40|5328.6|5328.2|5327.73|5327.33|5328.98|5328.58|5327.73|5327.33|287
1723217570000|2024-08-09 15:32:50|5327.48|5327.08|5328.23|5327.83|5328.73|5328.33|5327.48|5327.08|314
1723217580000|2024-08-09 15:33:00|5328.48|5328.08|5328.23|5327.83|5328.73|5328.33|5327.98|5327.58|300
1723217590000|2024-08-09 15:33:10|5327.98|5327.58|5327.48|5327.08|5327.98|5327.58|5326.73|5326.33|506
1723217600000|2024-08-09 15:33:20|5327.23|5326.83|5327.48|5327.08|5327.48|5327.08|5326.98|5326.58|234
1723217610000|2024-08-09 15:33:30|5327.23|5326.83|5329.73|5329.33|5329.98|5329.58|5327.23|5326.83|503
1723217620000|2024-08-09 15:33:40|5329.48|5329.08|5329.48|5329.08|5330.23|5329.83|5328.98|5328.58|212
1723217630000|2024-08-09 15:33:50|5328.98|5328.58|5330.23|5329.83|5330.23|5329.83|5328.98|5328.58|303
1723217640000|2024-08-09 15:34:00|5329.98|5329.58|5328.73|5328.33|5329.98|5329.58|5328.73|5328.33|244
1723217650000|2024-08-09 15:34:10|5328.48|5328.08|5329.73|5329.33|5329.73|5329.33|5328.48|5328.08|260
1723217660000|2024-08-09 15:34:20|5329.6|5329.2|5330.73|5330.33|5330.73|5330.33|5329.23|5328.83|324
1723217670000|2024-08-09 15:34:30|5330.48|5330.08|5329.73|5329.33|5330.48|5330.08|5329.73|5329.33|234
1723217680000|2024-08-09 15:34:40|5329.85|5329.45|5329.73|5329.33|5330.23|5329.83|5329.23|5328.83|210
1723217690000|2024-08-09 15:34:50|5329.85|5329.45|5331.23|5330.83|5331.23|5330.83|5329.73|5329.33|226
1723217700000|2024-08-09 15:35:00|5330.73|5330.33|5330.48|5330.08|5331.23|5330.83|5330.23|5329.83|686
1723217710000|2024-08-09 15:35:10|5330.98|5330.58|5329.23|5328.83|5331.23|5330.83|5329.23|5328.83|426
1723217720000|2024-08-09 15:35:20|5328.98|5328.58|5327.48|5327.08|5328.98|5328.58|5327.48|5327.08|481
1723217730000|2024-08-09 15:35:30|5327.23|5326.83|5327.23|5326.83|5327.73|5327.33|5326.73|5326.33|447
1723217740000|2024-08-09 15:35:40|5327.48|5327.08|5328.23|5327.83|5328.23|5327.83|5327.23|5326.83|241
1723217750000|2024-08-09 15:35:50|5328.1|5327.7|5326.98|5326.58|5328.1|5327.7|5326.73|5326.33|209
1723217760000|2024-08-09 15:36:00|5327.1|5326.7|5327.23|5326.83|5327.73|5327.33|5327.1|5326.7|203
1723217770000|2024-08-09 15:36:10|5326.98|5326.58|5326.73|5326.33|5327.73|5327.33|5326.23|5325.83|331
1723217780000|2024-08-09 15:36:20|5326.6|5326.2|5325.48|5325.08|5326.6|5326.2|5325.23|5324.83|517
1723217790000|2024-08-09 15:36:30|5325.73|5325.33|5323.98|5323.58|5326.23|5325.83|5323.98|5323.58|380
1723217800000|2024-08-09 15:36:40|5324.1|5323.7|5323.85|5323.45|5324.98|5324.58|5323.73|5323.33|576
1723217810000|2024-08-09 15:36:50|5323.73|5323.33|5324.48|5324.08|5324.73|5324.33|5323.73|5323.33|335
1723217820000|2024-08-09 15:37:00|5324.73|5324.33|5325.23|5324.83|5325.73|5325.33|5324.48|5324.08|243
1723217830000|2024-08-09 15:37:10|5325.48|5325.08|5324.98|5324.58|5325.73|5325.33|5324.98|5324.58|276
1723217840000|2024-08-09 15:37:20|5325.1|5324.7|5325.23|5324.83|5325.48|5325.08|5324.35|5323.95|214
1723217850000|2024-08-09 15:37:30|5325.48|5325.08|5324.73|5324.33|5325.73|5325.33|5324.23|5323.83|205
1723217860000|2024-08-09 15:37:40|5324.48|5324.08|5324.23|5323.83|5324.73|5324.33|5324.1|5323.7|215
1723217870000|2024-08-09 15:37:50|5324.1|5323.7|5325.23|5324.83|5325.23|5324.83|5324.1|5323.7|202
1723217880000|2024-08-09 15:38:00|5324.98|5324.58|5324.98|5324.58|5325.23|5324.83|5324.48|5324.08|201
1723217890000|2024-08-09 15:38:10|5324.73|5324.33|5324.73|5324.33|5325.98|5325.58|5324.73|5324.33|219
1723217900000|2024-08-09 15:38:20|5324.98|5324.58|5324.23|5323.83|5324.98|5324.58|5323.98|5323.58|290
1723217910000|2024-08-09 15:38:30|5323.98|5323.58|5323.48|5323.08|5324.48|5324.08|5323.48|5323.08|234
1723217920000|2024-08-09 15:38:40|5323.73|5323.33|5323.98|5323.58|5324.23|5323.83|5322.98|5322.58|473
1723217930000|2024-08-09 15:38:50|5323.85|5323.45|5324.23|5323.83|5324.48|5324.08|5323.73|5323.33|296
1723217940000|2024-08-09 15:39:00|5324.48|5324.08|5324.23|5323.83|5324.48|5324.08|5323.73|5323.33|282
1723217950000|2024-08-09 15:39:10|5324.35|5323.95|5325.98|5325.58|5326.1|5325.7|5324.35|5323.95|457
1723217960000|2024-08-09 15:39:20|5326.23|5325.83|5326.73|5326.33|5326.98|5326.58|5325.98|5325.58|302
1723217970000|2024-08-09 15:39:30|5326.6|5326.2|5325.23|5324.83|5326.6|5326.2|5325.23|5324.83|309
1723217980000|2024-08-09 15:39:40|5325.35|5324.95|5325.23|5324.83|5325.85|5325.45|5325.23|5324.83|277
1723217990000|2024-08-09 15:39:50|5324.98|5324.58|5325.6|5325.2|5325.98|5325.58|5324.98|5324.58|174
1723218000000|2024-08-09 15:40:00|5325.73|5325.33|5325.73|5325.33|5326.73|5326.33|5325.48|5325.08|297
1723218010000|2024-08-09 15:40:10|5325.98|5325.58|5326.35|5325.95|5326.98|5326.58|5325.73|5325.33|200
1723218020000|2024-08-09 15:40:20|5326.23|5325.83|5324.98|5324.58|5326.23|5325.83|5324.73|5324.33|339
1723218030000|2024-08-09 15:40:30|5325.23|5324.83|5323.73|5323.33|5325.48|5325.08|5323.73|5323.33|286
1723218040000|2024-08-09 15:40:40|5323.85|5323.45|5322.98|5322.58|5324.23|5323.83|5322.98|5322.58|393
1723218050000|2024-08-09 15:40:50|5322.73|5322.33|5324.23|5323.83|5324.48|5324.08|5322.73|5322.33|320
1723218060000|2024-08-09 15:41:00|5324.48|5324.08|5325.48|5325.08|5325.73|5325.33|5324.48|5324.08|384
1723218070000|2024-08-09 15:41:10|5325.35|5324.95|5327.73|5327.33|5327.73|5327.33|5325.35|5324.95|303
1723218080000|2024-08-09 15:41:20|5327.98|5327.58|5327.48|5327.08|5327.98|5327.58|5326.98|5326.58|341
1723218090000|2024-08-09 15:41:30|5327.6|5327.2|5327.48|5327.08|5327.73|5327.33|5326.73|5326.33|267
1723218100000|2024-08-09 15:41:40|5327.35|5326.95|5329.23|5328.83|5329.48|5329.08|5327.35|5326.95|749
1723218110000|2024-08-09 15:41:50|5328.98|5328.58|5328.48|5328.08|5329.23|5328.83|5328.23|5327.83|364
1723218120000|2024-08-09 15:42:00|5328.23|5327.83|5326.23|5325.83|5328.23|5327.83|5325.48|5325.08|612
1723218130000|2024-08-09 15:42:10|5326.1|5325.7|5325.35|5324.95|5326.1|5325.7|5325.23|5324.83|219
1723218140000|2024-08-09 15:42:20|5325.48|5325.08|5325.98|5325.58|5326.48|5326.08|5325.48|5325.08|190
1723218150000|2024-08-09 15:42:30|5325.73|5325.33|5326.35|5325.95|5326.48|5326.08|5325.23|5324.83|236
1723218160000|2024-08-09 15:42:40|5326.48|5326.08|5326.73|5326.33|5326.98|5326.58|5325.98|5325.58|120
1723218170000|2024-08-09 15:42:50|5326.98|5326.58|5326.73|5326.33|5327.73|5327.33|5326.48|5326.08|269
1723218180000|2024-08-09 15:43:00|5326.6|5326.2|5326.98|5326.58|5327.23|5326.83|5326.6|5326.2|125
1723218190000|2024-08-09 15:43:10|5327.48|5327.08|5326.48|5326.08|5327.48|5327.08|5326.23|5325.83|197
1723218200000|2024-08-09 15:43:20|5326.73|5326.33|5326.23|5325.83|5326.98|5326.58|5325.73|5325.33|209
1723218210000|2024-08-09 15:43:30|5326.48|5326.08|5326.23|5325.83|5326.73|5326.33|5325.23|5324.83|280
1723218220000|2024-08-09 15:43:40|5326.1|5325.7|5325.48|5325.08|5326.1|5325.7|5325.23|5324.83|155
1723218230000|2024-08-09 15:43:50|5325.73|5325.33|5324.98|5324.58|5325.73|5325.33|5324.48|5324.08|301
1723218240000|2024-08-09 15:44:00|5324.73|5324.33|5325.73|5325.33|5326.23|5325.83|5324.48|5324.08|238
1723218250000|2024-08-09 15:44:10|5325.98|5325.58|5325.98|5325.58|5327.23|5326.83|5325.98|5325.58|217
1723218260000|2024-08-09 15:44:20|5326.23|5325.83|5326.98|5326.58|5326.98|5326.58|5326.23|5325.83|129
1723218270000|2024-08-09 15:44:30|5327.23|5326.83|5326.98|5326.58|5327.23|5326.83|5326.73|5326.33|225
1723218280000|2024-08-09 15:44:40|5326.85|5326.45|5327.35|5326.95|5327.48|5327.08|5326.73|5326.33|196
1723218290000|2024-08-09 15:44:50|5327.48|5327.08|5326.85|5326.45|5327.48|5327.08|5326.48|5326.08|160
1723218300000|2024-08-09 15:45:00|5326.98|5326.58|5327.73|5327.33|5327.98|5327.58|5326.98|5326.58|321
1723218310000|2024-08-09 15:45:10|5328.23|5327.83|5328.23|5327.83|5328.73|5328.33|5327.73|5327.33|404
1723218320000|2024-08-09 15:45:20|5328.48|5328.08|5328.48|5328.08|5328.98|5328.58|5328.48|5328.08|379
1723218330000|2024-08-09 15:45:30|5328.23|5327.83|5326.73|5326.33|5328.73|5328.33|5326.23|5325.83|431
1723218340000|2024-08-09 15:45:40|5326.98|5326.58|5327.23|5326.83|5327.48|5327.08|5326.48|5326.08|226
1723218350000|2024-08-09 15:45:50|5326.98|5326.58|5327.98|5327.58|5327.98|5327.58|5326.98|5326.58|255
1723218360000|2024-08-09 15:46:00|5328.48|5328.08|5327.73|5327.33|5328.98|5328.58|5327.73|5327.33|307
1723218370000|2024-08-09 15:46:10|5327.98|5327.58|5327.23|5326.83|5328.35|5327.95|5327.23|5326.83|125
1723218380000|2024-08-09 15:46:20|5327.48|5327.08|5329.1|5328.7|5329.23|5328.83|5327.23|5326.83|248
1723218390000|2024-08-09 15:46:30|5329.23|5328.83|5329.48|5329.08|5330.23|5329.83|5328.98|5328.58|377
1723218400000|2024-08-09 15:46:40|5329.73|5329.33|5329.98|5329.58|5330.23|5329.83|5329.48|5329.08|234
1723218410000|2024-08-09 15:46:50|5330.1|5329.7|5330.73|5330.33|5330.98|5330.58|5329.98|5329.58|297
1723218420000|2024-08-09 15:47:00|5330.48|5330.08|5330.98|5330.58|5331.23|5330.83|5329.98|5329.58|421
1723218430000|2024-08-09 15:47:10|5331.23|5330.83|5332.6|5332.2|5332.73|5332.33|5330.98|5330.58|557
1723218440000|2024-08-09 15:47:20|5332.73|5332.33|5332.23|5331.83|5332.98|5332.58|5332.23|5331.83|552
1723218450000|2024-08-09 15:47:30|5331.98|5331.58|5331.35|5330.95|5332.23|5331.83|5331.23|5330.83|428
1723218460000|2024-08-09 15:47:40|5331.48|5331.08|5331.23|5330.83|5332.23|5331.83|5331.23|5330.83|350
1723218470000|2024-08-09 15:47:50|5331.48|5331.08|5329.98|5329.58|5331.48|5331.08|5329.48|5329.08|516
1723218480000|2024-08-09 15:48:00|5329.73|5329.33|5329.23|5328.83|5330.48|5330.08|5328.85|5328.45|782
1723218490000|2024-08-09 15:48:10|5329.35|5328.95|5330.73|5330.33|5330.73|5330.33|5329.35|5328.95|235
1723218500000|2024-08-09 15:48:20|5330.48|5330.08|5329.98|5329.58|5330.98|5330.58|5329.73|5329.33|441
1723218510000|2024-08-09 15:48:30|5330.23|5329.83|5331.35|5330.95|5331.48|5331.08|5329.98|5329.58|444
1723218520000|2024-08-09 15:48:40|5331.23|5330.83|5330.48|5330.08|5331.23|5330.83|5330.23|5329.83|264
1723218530000|2024-08-09 15:48:50|5330.6|5330.2|5330.73|5330.33|5330.98|5330.58|5330.23|5329.83|252
1723218540000|2024-08-09 15:49:00|5330.48|5330.08|5331.23|5330.83|5331.48|5331.08|5330.23|5329.83|304
1723218550000|2024-08-09 15:49:10|5331.48|5331.08|5330.23|5329.83|5331.48|5331.08|5330.23|5329.83|171
1723218560000|2024-08-09 15:49:20|5329.98|5329.58|5330.48|5330.08|5330.73|5330.33|5329.98|5329.58|282
1723218570000|2024-08-09 15:49:30|5330.23|5329.83|5330.48|5330.08|5330.73|5330.33|5330.23|5329.83|139
1723218580000|2024-08-09 15:49:40|5330.35|5329.95|5330.6|5330.2|5330.73|5330.33|5329.48|5329.08|271
1723218590000|2024-08-09 15:49:50|5330.73|5330.33|5330.73|5330.33|5330.98|5330.58|5330.23|5329.83|240
1723218600000|2024-08-09 15:50:00|5330.98|5330.58|5331.35|5330.95|5331.73|5331.33|5330.73|5330.33|393
1723218610000|2024-08-09 15:50:10|5331.23|5330.83|5329.48|5329.08|5331.48|5331.08|5328.98|5328.58|406
1723218620000|2024-08-09 15:50:20|5329.35|5328.95|5328.48|5328.08|5329.48|5329.08|5328.48|5328.08|344
1723218630000|2024-08-09 15:50:30|5328.73|5328.33|5329.48|5329.08|5329.48|5329.08|5328.48|5328.08|197
1723218640000|2024-08-09 15:50:40|5329.35|5328.95|5329.73|5329.33|5330.1|5329.7|5328.73|5328.33|186
1723218650000|2024-08-09 15:50:50|5329.6|5329.2|5329.73|5329.33|5329.73|5329.33|5328.85|5328.45|124
1723218660000|2024-08-09 15:51:00|5329.48|5329.08|5330.23|5329.83|5330.23|5329.83|5329.23|5328.83|163
1723218670000|2024-08-09 15:51:10|5330.1|5329.7|5330.23|5329.83|5330.6|5330.2|5329.98|5329.58|177
1723218680000|2024-08-09 15:51:20|5330.35|5329.95|5328.48|5328.08|5330.35|5329.95|5328.48|5328.08|179
1723218690000|2024-08-09 15:51:30|5328.6|5328.2|5329.23|5328.83|5329.23|5328.83|5328.23|5327.83|257
1723218700000|2024-08-09 15:51:40|5328.98|5328.58|5328.23|5327.83|5328.98|5328.58|5327.98|5327.58|352
1723218710000|2024-08-09 15:51:50|5328.48|5328.08|5329.98|5329.58|5329.98|5329.58|5328.48|5328.08|215
1723218720000|2024-08-09 15:52:00|5330.23|5329.83|5330.48|5330.08|5330.73|5330.33|5329.6|5329.2|337
1723218730000|2024-08-09 15:52:10|5330.6|5330.2|5330.98|5330.58|5331.23|5330.83|5329.98|5329.58|181
1723218740000|2024-08-09 15:52:20|5331.23|5330.83|5330.73|5330.33|5331.73|5331.33|5330.73|5330.33|428
1723218750000|2024-08-09 15:52:30|5330.98|5330.58|5331.6|5331.2|5331.73|5331.33|5330.98|5330.58|226
1723218760000|2024-08-09 15:52:40|5331.48|5331.08|5331.23|5330.83|5331.48|5331.08|5330.98|5330.58|205
1723218770000|2024-08-09 15:52:50|5331.35|5330.95|5331.1|5330.7|5331.35|5330.95|5330.98|5330.58|145
1723218780000|2024-08-09 15:53:00|5331.23|5330.83|5333.1|5332.7|5333.1|5332.7|5331.23|5330.83|521
1723218790000|2024-08-09 15:53:10|5332.98|5332.58|5334.23|5333.83|5334.23|5333.83|5332.98|5332.58|513
1723218800000|2024-08-09 15:53:20|5334.1|5333.7|5333.35|5332.95|5334.1|5333.7|5333.23|5332.83|244
1723218810000|2024-08-09 15:53:30|5333.48|5333.08|5332.48|5332.08|5333.48|5333.08|5332.23|5331.83|218
1723218820000|2024-08-09 15:53:40|5332.23|5331.83|5332.73|5332.33|5332.98|5332.58|5331.98|5331.58|208
1723218830000|2024-08-09 15:53:50|5332.48|5332.08|5332.98|5332.58|5333.23|5332.83|5332.35|5331.95|127
1723218840000|2024-08-09 15:54:00|5332.85|5332.45|5333.23|5332.83|5333.48|5333.08|5332.73|5332.33|194
1723218850000|2024-08-09 15:54:10|5333.48|5333.08|5332.73|5332.33|5333.73|5333.33|5332.73|5332.33|273
1723218860000|2024-08-09 15:54:20|5332.23|5331.83|5330.48|5330.08|5332.23|5331.83|5329.73|5329.33|795
1723218870000|2024-08-09 15:54:30|5330.98|5330.58|5330.98|5330.58|5331.23|5330.83|5330.73|5330.33|262
1723218880000|2024-08-09 15:54:40|5331.1|5330.7|5332.23|5331.83|5332.23|5331.83|5331.1|5330.7|232
1723218890000|2024-08-09 15:54:50|5331.98|5331.58|5331.73|5331.33|5332.48|5332.08|5331.48|5331.08|185
1723218900000|2024-08-09 15:55:00|5331.48|5331.08|5331.73|5331.33|5331.73|5331.33|5330.98|5330.58|211
1723218910000|2024-08-09 15:55:10|5331.6|5331.2|5330.48|5330.08|5331.6|5331.2|5330.23|5329.83|234
1723218920000|2024-08-09 15:55:20|5330.73|5330.33|5330.48|5330.08|5330.73|5330.33|5329.98|5329.58|112
1723218930000|2024-08-09 15:55:30|5330.23|5329.83|5328.73|5328.33|5330.23|5329.83|5328.6|5328.2|465
1723218940000|2024-08-09 15:55:40|5328.48|5328.08|5327.23|5326.83|5328.48|5328.08|5327.23|5326.83|603
1723218950000|2024-08-09 15:55:50|5327.48|5327.08|5325.98|5325.58|5327.48|5327.08|5325.48|5325.08|438
1723218960000|2024-08-09 15:56:00|5325.73|5325.33|5323.23|5322.83|5325.85|5325.45|5322.73|5322.33|883
1723218970000|2024-08-09 15:56:10|5322.85|5322.45|5322.23|5321.83|5322.98|5322.58|5321.48|5321.08|744
1723218980000|2024-08-09 15:56:20|5321.98|5321.58|5320.73|5320.33|5322.23|5321.83|5320.23|5319.83|956
1723218990000|2024-08-09 15:56:30|5320.6|5320.2|5321.48|5321.08|5321.48|5321.08|5319.73|5319.33|785
1723219000000|2024-08-09 15:56:40|5321.23|5320.83|5319.98|5319.58|5321.73|5321.33|5319.23|5318.83|842
1723219010000|2024-08-09 15:56:50|5319.73|5319.33|5318.98|5318.58|5319.73|5319.33|5318.23|5317.83|842
1723219020000|2024-08-09 15:57:00|5319.23|5318.83|5320.48|5320.08|5320.73|5320.33|5318.23|5317.83|1005
1723219030000|2024-08-09 15:57:10|5320.73|5320.33|5320.98|5320.58|5321.23|5320.83|5320.73|5320.33|605
1723219040000|2024-08-09 15:57:20|5320.73|5320.33|5320.98|5320.58|5321.73|5321.33|5320.48|5320.08|841
1723219050000|2024-08-09 15:57:30|5320.73|5320.33|5319.1|5318.7|5320.73|5320.33|5318.73|5318.33|680
1723219060000|2024-08-09 15:57:40|5318.98|5318.58|5318.73|5318.33|5319.23|5318.83|5318.23|5317.83|514
1723219070000|2024-08-09 15:57:50|5318.48|5318.08|5318.23|5317.83|5318.85|5318.45|5317.48|5317.08|747
1723219080000|2024-08-09 15:58:00|5318.48|5318.08|5318.98|5318.58|5319.48|5319.08|5318.23|5317.83|585
1723219090000|2024-08-09 15:58:10|5318.73|5318.33|5320.48|5320.08|5320.48|5320.08|5318.48|5318.08|469
1723219100000|2024-08-09 15:58:20|5320.73|5320.33|5321.73|5321.33|5321.73|5321.33|5320.48|5320.08|596
1723219110000|2024-08-09 15:58:30|5321.48|5321.08|5320.73|5320.33|5321.98|5321.58|5320.48|5320.08|324
1723219120000|2024-08-09 15:58:40|5320.6|5320.2|5319.23|5318.83|5320.73|5320.33|5318.98|5318.58|406
1723219130000|2024-08-09 15:58:50|5319.48|5319.08|5319.73|5319.33|5319.98|5319.58|5319.48|5319.08|273
1723219140000|2024-08-09 15:59:00|5319.48|5319.08|5318.23|5317.83|5319.48|5319.08|5317.98|5317.58|481
1723219150000|2024-08-09 15:59:10|5318.35|5317.95|5317.48|5317.08|5318.98|5318.58|5317.48|5317.08|819
1723219160000|2024-08-09 15:59:20|5317.73|5317.33|5317.73|5317.33|5318.23|5317.83|5317.48|5317.08|399
1723219170000|2024-08-09 15:59:30|5317.48|5317.08|5317.73|5317.33|5317.98|5317.58|5316.98|5316.58|991
1723219180000|2024-08-09 15:59:40|5317.48|5317.08|5318.73|5318.33|5318.73|5318.33|5317.48|5317.08|259
1723219190000|2024-08-09 15:59:50|5318.98|5318.58|5318.73|5318.33|5319.23|5318.83|5318.48|5318.08|334
1723219200000|2024-08-09 16:00:00|5318.98|5318.58|5319.73|5319.33|5319.98|5319.58|5318.98|5318.58|697
1723219210000|2024-08-09 16:00:10|5319.6|5319.2|5319.48|5319.08|5320.23|5319.83|5319.23|5318.83|439
1723219220000|2024-08-09 16:00:20|5319.23|5318.83|5319.23|5318.83|5320.23|5319.83|5318.98|5318.58|451
1723219230000|2024-08-09 16:00:30|5319.35|5318.95|5319.73|5319.33|5320.48|5320.08|5319.23|5318.83|441
1723219240000|2024-08-09 16:00:40|5319.48|5319.08|5320.48|5320.08|5320.98|5320.58|5318.98|5318.58|411
1723219250000|2024-08-09 16:00:50|5319.98|5319.58|5319.48|5319.08|5320.1|5319.7|5319.23|5318.83|341
1723219260000|2024-08-09 16:01:00|5319.73|5319.33|5320.23|5319.83|5320.48|5320.08|5319.73|5319.33|416
1723219270000|2024-08-09 16:01:10|5320.48|5320.08|5320.23|5319.83|5320.48|5320.08|5319.48|5319.08|341
1723219280000|2024-08-09 16:01:20|5320.35|5319.95|5321.73|5321.33|5322.23|5321.83|5319.98|5319.58|525
1723219290000|2024-08-09 16:01:30|5321.48|5321.08|5321.48|5321.08|5321.98|5321.58|5320.98|5320.58|414
1723219300000|2024-08-09 16:01:40|5321.73|5321.33|5319.98|5319.58|5321.73|5321.33|5319.73|5319.33|440
1723219310000|2024-08-09 16:01:50|5319.73|5319.33|5320.48|5320.08|5321.23|5320.83|5319.73|5319.33|327
1723219320000|2024-08-09 16:02:00|5320.73|5320.33|5320.98|5320.58|5321.23|5320.83|5320.48|5320.08|242
1723219330000|2024-08-09 16:02:10|5320.48|5320.08|5319.48|5319.08|5320.48|5320.08|5319.23|5318.83|383
1723219340000|2024-08-09 16:02:20|5319.23|5318.83|5318.23|5317.83|5319.98|5319.58|5318.23|5317.83|479
1723219350000|2024-08-09 16:02:30|5318.48|5318.08|5318.73|5318.33|5318.73|5318.33|5317.98|5317.58|452
1723219360000|2024-08-09 16:02:40|5318.48|5318.08|5318.48|5318.08|5318.73|5318.33|5317.73|5317.33|377
1723219370000|2024-08-09 16:02:50|5318.23|5317.83|5318.23|5317.83|5318.73|5318.33|5317.98|5317.58|241
1723219380000|2024-08-09 16:03:00|5318.48|5318.08|5319.23|5318.83|5319.48|5319.08|5318.48|5318.08|495
1723219390000|2024-08-09 16:03:10|5319.48|5319.08|5318.73|5318.33|5319.73|5319.33|5318.73|5318.33|329
1723219400000|2024-08-09 16:03:20|5318.6|5318.2|5318.73|5318.33|5319.73|5319.33|5318.48|5318.08|299
1723219410000|2024-08-09 16:03:30|5319.48|5319.08|5318.98|5318.58|5319.73|5319.33|5318.98|5318.58|287
1723219420000|2024-08-09 16:03:40|5319.23|5318.83|5318.73|5318.33|5319.48|5319.08|5318.73|5318.33|189
1723219430000|2024-08-09 16:03:50|5318.98|5318.58|5319.73|5319.33|5319.73|5319.33|5318.85|5318.45|184
1723219440000|2024-08-09 16:04:00|5319.98|5319.58|5319.48|5319.08|5320.48|5320.08|5318.98|5318.58|387
1723219450000|2024-08-09 16:04:10|5319.6|5319.2|5319.23|5318.83|5320.48|5320.08|5319.23|5318.83|214
1723219460000|2024-08-09 16:04:20|5318.73|5318.33|5318.73|5318.33|5319.23|5318.83|5318.6|5318.2|297
1723219470000|2024-08-09 16:04:30|5318.98|5318.58|5317.98|5317.58|5319.23|5318.83|5317.98|5317.58|268
1723219480000|2024-08-09 16:04:40|5318.1|5317.7|5317.98|5317.58|5318.23|5317.83|5317.73|5317.33|393
1723219490000|2024-08-09 16:04:50|5318.1|5317.7|5318.98|5318.58|5318.98|5318.58|5317.23|5316.83|746
1723219500000|2024-08-09 16:05:00|5318.73|5318.33|5319.48|5319.08|5319.48|5319.08|5317.98|5317.58|414
1723219510000|2024-08-09 16:05:10|5319.23|5318.83|5318.48|5318.08|5319.48|5319.08|5318.48|5318.08|198
1723219520000|2024-08-09 16:05:20|5318.35|5317.95|5316.48|5316.08|5318.48|5318.08|5316.48|5316.08|733
1723219530000|2024-08-09 16:05:30|5316.73|5316.33|5316.73|5316.33|5317.48|5317.08|5316.48|5316.08|917
1723219540000|2024-08-09 16:05:40|5316.23|5315.83|5316.48|5316.08|5316.48|5316.08|5315.98|5315.58|758
1723219550000|2024-08-09 16:05:50|5316.35|5315.95|5316.73|5316.33|5316.98|5316.58|5316.23|5315.83|350
1723219560000|2024-08-09 16:06:00|5316.98|5316.58|5316.73|5316.33|5316.98|5316.58|5316.48|5316.08|440
1723219570000|2024-08-09 16:06:10|5316.98|5316.58|5318.73|5318.33|5318.98|5318.58|5316.98|5316.58|450
1723219580000|2024-08-09 16:06:20|5318.98|5318.58|5319.23|5318.83|5319.23|5318.83|5318.23|5317.83|373
1723219590000|2024-08-09 16:06:30|5318.98|5318.58|5317.98|5317.58|5319.48|5319.08|5317.98|5317.58|292
1723219600000|2024-08-09 16:06:40|5318.1|5317.7|5319.48|5319.08|5319.48|5319.08|5318.1|5317.7|238
1723219610000|2024-08-09 16:06:50|5319.35|5318.95|5318.73|5318.33|5319.73|5319.33|5318.73|5318.33|227
1723219620000|2024-08-09 16:07:00|5318.85|5318.45|5318.98|5318.58|5318.98|5318.58|5318.23|5317.83|261
1723219630000|2024-08-09 16:07:10|5319.1|5318.7|5318.85|5318.45|5319.48|5319.08|5318.48|5318.08|259
1723219640000|2024-08-09 16:07:20|5318.73|5318.33|5319.85|5319.45|5319.85|5319.45|5318.73|5318.33|254
1723219650000|2024-08-09 16:07:30|5319.98|5319.58|5320.23|5319.83|5320.98|5320.58|5319.98|5319.58|337
1723219660000|2024-08-09 16:07:40|5319.98|5319.58|5320.35|5319.95|5320.73|5320.33|5319.73|5319.33|198
1723219670000|2024-08-09 16:07:50|5320.23|5319.83|5320.73|5320.33|5320.85|5320.45|5320.1|5319.7|180
1723219680000|2024-08-09 16:08:00|5320.98|5320.58|5320.23|5319.83|5321.23|5320.83|5319.98|5319.58|265
1723219690000|2024-08-09 16:08:10|5319.73|5319.33|5319.6|5319.2|5319.98|5319.58|5319.48|5319.08|199
1723219700000|2024-08-09 16:08:20|5319.98|5319.58|5319.48|5319.08|5320.23|5319.83|5318.98|5318.58|212
1723219710000|2024-08-09 16:08:30|5319.23|5318.83|5319.23|5318.83|5319.48|5319.08|5318.98|5318.58|108
1723219720000|2024-08-09 16:08:40|5319.35|5318.95|5318.73|5318.33|5319.35|5318.95|5318.6|5318.2|102
1723219730000|2024-08-09 16:08:50|5318.48|5318.08|5317.23|5316.83|5318.73|5318.33|5317.23|5316.83|283
1723219740000|2024-08-09 16:09:00|5317.35|5316.95|5317.73|5317.33|5317.98|5317.58|5317.35|5316.95|235
1723219750000|2024-08-09 16:09:10|5317.98|5317.58|5317.23|5316.83|5318.23|5317.83|5316.98|5316.58|406
1723219760000|2024-08-09 16:09:20|5316.98|5316.58|5317.23|5316.83|5317.23|5316.83|5316.73|5316.33|176
1723219770000|2024-08-09 16:09:30|5316.98|5316.58|5318.35|5317.95|5318.48|5318.08|5316.73|5316.33|292
1723219780000|2024-08-09 16:09:40|5318.48|5318.08|5317.48|5317.08|5318.48|5318.08|5317.35|5316.95|271
1723219790000|2024-08-09 16:09:50|5317.23|5316.83|5317.23|5316.83|5317.48|5317.08|5316.98|5316.58|127
1723219800000|2024-08-09 16:10:00|5317.48|5317.08|5316.73|5316.33|5317.73|5317.33|5316.35|5315.95|309
1723219810000|2024-08-09 16:10:10|5316.98|5316.58|5316.73|5316.33|5316.98|5316.58|5316.48|5316.08|209
1723219820000|2024-08-09 16:10:20|5316.85|5316.45|5316.73|5316.33|5316.98|5316.58|5316.6|5316.2|366
1723219830000|2024-08-09 16:10:30|5316.85|5316.45|5316.98|5316.58|5317.73|5317.33|5316.85|5316.45|257
1723219840000|2024-08-09 16:10:40|5316.73|5316.33|5316.23|5315.83|5316.73|5316.33|5316.23|5315.83|433
1723219850000|2024-08-09 16:10:50|5315.98|5315.58|5315.48|5315.08|5315.98|5315.58|5315.23|5314.83|612
1723219860000|2024-08-09 16:11:00|5315.73|5315.33|5316.48|5316.08|5316.48|5316.08|5315.73|5315.33|295
1723219870000|2024-08-09 16:11:10|5316.35|5315.95|5316.23|5315.83|5316.35|5315.95|5315.48|5315.08|238
1723219880000|2024-08-09 16:11:20|5315.98|5315.58|5315.23|5314.83|5315.98|5315.58|5314.98|5314.58|412
1723219890000|2024-08-09 16:11:30|5315.73|5315.33|5316.98|5316.58|5316.98|5316.58|5315.23|5314.83|366
1723219900000|2024-08-09 16:11:40|5317.1|5316.7|5317.73|5317.33|5317.73|5317.33|5316.73|5316.33|419
1723219910000|2024-08-09 16:11:50|5317.6|5317.2|5316.98|5316.58|5317.73|5317.33|5316.98|5316.58|249
1723219920000|2024-08-09 16:12:00|5316.73|5316.33|5317.23|5316.83|5317.98|5317.58|5316.73|5316.33|292
1723219930000|2024-08-09 16:12:10|5317.48|5317.08|5316.48|5316.08|5317.6|5317.2|5316.23|5315.83|202
1723219940000|2024-08-09 16:12:20|5316.6|5316.2|5316.48|5316.08|5316.85|5316.45|5315.98|5315.58|164
1723219950000|2024-08-09 16:12:30|5316.73|5316.33|5315.73|5315.33|5316.73|5316.33|5315.73|5315.33|359
1723219960000|2024-08-09 16:12:40|5315.98|5315.58|5316.48|5316.08|5316.73|5316.33|5315.98|5315.58|113
1723219970000|2024-08-09 16:12:50|5316.73|5316.33|5316.23|5315.83|5316.73|5316.33|5316.23|5315.83|169
1723219980000|2024-08-09 16:13:00|5316.48|5316.08|5316.23|5315.83|5316.48|5316.08|5316.23|5315.83|128
1723219990000|2024-08-09 16:13:10|5316.48|5316.08|5315.48|5315.08|5316.48|5316.08|5315.48|5315.08|198
1723220000000|2024-08-09 16:13:20|5315.73|5315.33|5314.98|5314.58|5315.73|5315.33|5314.98|5314.58|295
1723220010000|2024-08-09 16:13:30|5314.85|5314.45|5315.48|5315.08|5315.73|5315.33|5314.85|5314.45|409
1723220020000|2024-08-09 16:13:40|5315.35|5314.95|5315.98|5315.58|5316.23|5315.83|5315.35|5314.95|94
1723220030000|2024-08-09 16:13:50|5316.23|5315.83|5316.6|5316.2|5316.73|5316.33|5316.23|5315.83|302
1723220040000|2024-08-09 16:14:00|5316.48|5316.08|5316.98|5316.58|5316.98|5316.58|5315.98|5315.58|221
1723220050000|2024-08-09 16:14:10|5317.1|5316.7|5316.48|5316.08|5317.23|5316.83|5315.98|5315.58|246
1723220060000|2024-08-09 16:14:20|5316.73|5316.33|5316.98|5316.58|5317.23|5316.83|5316.48|5316.08|214
1723220070000|2024-08-09 16:14:30|5317.1|5316.7|5317.23|5316.83|5317.48|5317.08|5316.73|5316.33|256
1723220080000|2024-08-09 16:14:40|5316.98|5316.58|5316.73|5316.33|5317.23|5316.83|5316.73|5316.33|260
1723220090000|2024-08-09 16:14:50|5316.85|5316.45|5316.98|5316.58|5317.23|5316.83|5316.73|5316.33|256
1723220100000|2024-08-09 16:15:00|5316.73|5316.33|5316.23|5315.83|5316.98|5316.58|5315.48|5315.08|418
1723220110000|2024-08-09 16:15:10|5315.98|5315.58|5316.73|5316.33|5317.23|5316.83|5315.98|5315.58|252
1723220120000|2024-08-09 16:15:20|5316.48|5316.08|5316.73|5316.33|5316.73|5316.33|5316.23|5315.83|327
1723220130000|2024-08-09 16:15:30|5316.23|5315.83|5316.48|5316.08|5316.73|5316.33|5315.98|5315.58|230
1723220140000|2024-08-09 16:15:40|5316.73|5316.33|5317.98|5317.58|5318.23|5317.83|5316.73|5316.33|358
1723220150000|2024-08-09 16:15:50|5317.73|5317.33|5317.48|5317.08|5317.73|5317.33|5316.98|5316.58|285
1723220160000|2024-08-09 16:16:00|5317.73|5317.33|5316.48|5316.08|5317.73|5317.33|5316.23|5315.83|338
1723220170000|2024-08-09 16:16:10|5316.73|5316.33|5316.85|5316.45|5317.23|5316.83|5316.48|5316.08|202
1723220180000|2024-08-09 16:16:20|5316.73|5316.33|5316.73|5316.33|5316.98|5316.58|5316.48|5316.08|80
1723220190000|2024-08-09 16:16:30|5316.6|5316.2|5316.35|5315.95|5316.98|5316.58|5315.98|5315.58|316
1723220200000|2024-08-09 16:16:40|5316.23|5315.83|5315.73|5315.33|5316.35|5315.95|5315.48|5315.08|209
1723220210000|2024-08-09 16:16:50|5315.98|5315.58|5315.98|5315.58|5315.98|5315.58|5315.23|5314.83|360
1723220220000|2024-08-09 16:17:00|5315.73|5315.33|5316.48|5316.08|5316.48|5316.08|5314.98|5314.58|281
1723220230000|2024-08-09 16:17:10|5316.98|5316.58|5316.23|5315.83|5316.98|5316.58|5316.23|5315.83|131
1723220240000|2024-08-09 16:17:20|5316.1|5315.7|5315.98|5315.58|5316.48|5316.08|5315.98|5315.58|198
1723220250000|2024-08-09 16:17:30|5316.1|5315.7|5316.98|5316.58|5317.23|5316.83|5316.1|5315.7|187
1723220260000|2024-08-09 16:17:40|5316.73|5316.33|5317.1|5316.7|5317.48|5317.08|5316.73|5316.33|121
1723220270000|2024-08-09 16:17:50|5317.23|5316.83|5316.98|5316.58|5317.35|5316.95|5316.98|5316.58|123
1723220280000|2024-08-09 16:18:00|5317.23|5316.83|5317.73|5317.33|5318.23|5317.83|5317.23|5316.83|307
1723220290000|2024-08-09 16:18:10|5317.98|5317.58|5316.73|5316.33|5317.98|5317.58|5316.73|5316.33|201
1723220300000|2024-08-09 16:18:20|5316.98|5316.58|5315.98|5315.58|5316.98|5316.58|5315.73|5315.33|237
1723220310000|2024-08-09 16:18:30|5316.1|5315.7|5314.73|5314.33|5316.23|5315.83|5314.73|5314.33|397
1723220320000|2024-08-09 16:18:40|5314.98|5314.58|5315.48|5315.08|5315.48|5315.08|5314.23|5313.83|752
1723220330000|2024-08-09 16:18:50|5315.73|5315.33|5315.98|5315.58|5316.23|5315.83|5315.73|5315.33|110
1723220340000|2024-08-09 16:19:00|5316.23|5315.83|5315.73|5315.33|5316.73|5316.33|5315.23|5314.83|233
1723220350000|2024-08-09 16:19:10|5315.6|5315.2|5315.35|5314.95|5315.73|5315.33|5315.23|5314.83|309
1723220360000|2024-08-09 16:19:20|5315.23|5314.83|5315.35|5314.95|5315.73|5315.33|5315.23|5314.83|165
1723220370000|2024-08-09 16:19:30|5315.48|5315.08|5316.98|5316.58|5316.98|5316.58|5315.23|5314.83|230
1723220380000|2024-08-09 16:19:40|5316.73|5316.33|5317.23|5316.83|5317.23|5316.83|5316.73|5316.33|209
1723220390000|2024-08-09 16:19:50|5317.1|5316.7|5316.48|5316.08|5317.1|5316.7|5316.48|5316.08|228
1723220400000|2024-08-09 16:20:00|5316.35|5315.95|5317.48|5317.08|5317.98|5317.58|5316.35|5315.95|267
1723220410000|2024-08-09 16:20:10|5317.23|5316.83|5317.73|5317.33|5317.98|5317.58|5317.23|5316.83|154
1723220420000|2024-08-09 16:20:20|5317.98|5317.58|5318.48|5318.08|5318.48|5318.08|5317.73|5317.33|244
1723220430000|2024-08-09 16:20:30|5318.23|5317.83|5318.23|5317.83|5318.98|5318.58|5318.23|5317.83|399
1723220440000|2024-08-09 16:20:40|5317.73|5317.33|5318.23|5317.83|5318.23|5317.83|5317.73|5317.33|209
1723220450000|2024-08-09 16:20:50|5317.98|5317.58|5318.35|5317.95|5318.48|5318.08|5317.98|5317.58|150
1723220460000|2024-08-09 16:21:00|5318.6|5318.2|5318.48|5318.08|5319.23|5318.83|5318.48|5318.08|258
1723220470000|2024-08-09 16:21:10|5318.6|5318.2|5318.48|5318.08|5318.73|5318.33|5317.98|5317.58|169
1723220480000|2024-08-09 16:21:20|5318.23|5317.83|5316.98|5316.58|5318.23|5317.83|5316.98|5316.58|168
1723220490000|2024-08-09 16:21:30|5316.73|5316.33|5316.98|5316.58|5317.23|5316.83|5316.73|5316.33|258
1723220500000|2024-08-09 16:21:40|5317.23|5316.83|5316.98|5316.58|5317.23|5316.83|5316.98|5316.58|94
1723220510000|2024-08-09 16:21:50|5316.85|5316.45|5317.23|5316.83|5317.48|5317.08|5316.73|5316.33|76
1723220520000|2024-08-09 16:22:00|5316.98|5316.58|5317.98|5317.58|5317.98|5317.58|5316.98|5316.58|211
1723220530000|2024-08-09 16:22:10|5317.85|5317.45|5316.73|5316.33|5317.85|5317.45|5316.48|5316.08|213
1723220540000|2024-08-09 16:22:20|5316.85|5316.45|5315.23|5314.83|5316.98|5316.58|5315.23|5314.83|311
1723220550000|2024-08-09 16:22:30|5315.35|5314.95|5314.98|5314.58|5315.48|5315.08|5314.98|5314.58|252
1723220560000|2024-08-09 16:22:40|5315.23|5314.83|5314.98|5314.58|5315.48|5315.08|5314.98|5314.58|213
1723220570000|2024-08-09 16:22:50|5314.73|5314.33|5314.48|5314.08|5314.73|5314.33|5314.23|5313.83|235
1723220580000|2024-08-09 16:23:00|5314.73|5314.33|5315.23|5314.83|5315.23|5314.83|5314.6|5314.2|238
1723220590000|2024-08-09 16:23:10|5315.73|5315.33|5315.23|5314.83|5315.73|5315.33|5315.23|5314.83|192
1723220600000|2024-08-09 16:23:20|5315.48|5315.08|5316.6|5316.2|5316.73|5316.33|5315.35|5314.95|215
1723220610000|2024-08-09 16:23:30|5316.73|5316.33|5317.23|5316.83|5317.35|5316.95|5316.48|5316.08|216
1723220620000|2024-08-09 16:23:40|5317.1|5316.7|5316.73|5316.33|5317.1|5316.7|5316.48|5316.08|110
1723220630000|2024-08-09 16:23:50|5316.6|5316.2|5316.48|5316.08|5316.98|5316.58|5315.98|5315.58|104
1723220640000|2024-08-09 16:24:00|5316.98|5316.58|5315.98|5315.58|5316.98|5316.58|5315.73|5315.33|198
1723220650000|2024-08-09 16:24:10|5315.85|5315.45|5315.23|5314.83|5315.98|5315.58|5315.23|5314.83|125
1723220660000|2024-08-09 16:24:20|5314.98|5314.58|5314.23|5313.83|5314.98|5314.58|5314.23|5313.83|355
1723220670000|2024-08-09 16:24:30|5313.98|5313.58|5313.98|5313.58|5314.23|5313.83|5313.73|5313.33|672
1723220680000|2024-08-09 16:24:40|5313.73|5313.33|5313.98|5313.58|5314.23|5313.83|5313.73|5313.33|251
1723220690000|2024-08-09 16:24:50|5314.23|5313.83|5313.73|5313.33|5314.23|5313.83|5313.73|5313.33|93
1723220700000|2024-08-09 16:25:00|5313.98|5313.58|5314.73|5314.33|5314.98|5314.58|5313.98|5313.58|279
1723220710000|2024-08-09 16:25:10|5314.98|5314.58|5316.23|5315.83|5316.23|5315.83|5314.73|5314.33|411
1723220720000|2024-08-09 16:25:20|5316.48|5316.08|5317.73|5317.33|5318.23|5317.83|5316.35|5315.95|560
1723220730000|2024-08-09 16:25:30|5317.98|5317.58|5317.48|5317.08|5318.23|5317.83|5316.98|5316.58|261
1723220740000|2024-08-09 16:25:40|5317.73|5317.33|5317.73|5317.33|5317.98|5317.58|5317.48|5317.08|168
1723220750000|2024-08-09 16:25:50|5318.23|5317.83|5317.98|5317.58|5318.48|5318.08|5317.23|5316.83|271
1723220760000|2024-08-09 16:26:00|5317.73|5317.33|5317.48|5317.08|5317.98|5317.58|5317.23|5316.83|149
1723220770000|2024-08-09 16:26:10|5317.73|5317.33|5317.48|5317.08|5318.23|5317.83|5317.48|5317.08|153
1723220780000|2024-08-09 16:26:20|5317.73|5317.33|5317.23|5316.83|5318.1|5317.7|5316.73|5316.33|264
1723220790000|2024-08-09 16:26:30|5317.48|5317.08|5317.98|5317.58|5317.98|5317.58|5317.48|5317.08|183
1723220800000|2024-08-09 16:26:40|5318.1|5317.7|5318.73|5318.33|5318.98|5318.58|5317.98|5317.58|273
1723220810000|2024-08-09 16:26:50|5318.85|5318.45|5319.1|5318.7|5319.73|5319.33|5318.73|5318.33|382
1723220820000|2024-08-09 16:27:00|5319.23|5318.83|5319.35|5318.95|5319.48|5319.08|5318.73|5318.33|316
1723220830000|2024-08-09 16:27:10|5319.48|5319.08|5319.73|5319.33|5320.48|5320.08|5319.48|5319.08|333
1723220840000|2024-08-09 16:27:20|5319.48|5319.08|5319.73|5319.33|5319.73|5319.33|5319.48|5319.08|189
1723220850000|2024-08-09 16:27:30|5319.98|5319.58|5319.23|5318.83|5320.23|5319.83|5319.23|5318.83|270
1723220860000|2024-08-09 16:27:40|5319.48|5319.08|5318.73|5318.33|5319.48|5319.08|5318.73|5318.33|122
1723220870000|2024-08-09 16:27:50|5318.85|5318.45|5318.6|5318.2|5318.98|5318.58|5318.23|5317.83|195
1723220880000|2024-08-09 16:28:00|5318.48|5318.08|5317.98|5317.58|5318.73|5318.33|5317.98|5317.58|210
1723220890000|2024-08-09 16:28:10|5317.85|5317.45|5317.73|5317.33|5317.98|5317.58|5317.35|5316.95|256
1723220900000|2024-08-09 16:28:20|5317.98|5317.58|5317.98|5317.58|5318.23|5317.83|5317.48|5317.08|175
1723220910000|2024-08-09 16:28:30|5317.73|5317.33|5317.48|5317.08|5317.73|5317.33|5317.23|5316.83|144
1723220920000|2024-08-09 16:28:40|5317.6|5317.2|5316.73|5316.33|5317.73|5317.33|5316.73|5316.33|232
1723220930000|2024-08-09 16:28:50|5316.98|5316.58|5317.73|5317.33|5317.73|5317.33|5316.98|5316.58|277
1723220940000|2024-08-09 16:29:00|5317.6|5317.2|5318.73|5318.33|5318.73|5318.33|5317.48|5317.08|269
1723220950000|2024-08-09 16:29:10|5318.98|5318.58|5318.98|5318.58|5319.1|5318.7|5318.48|5318.08|393
1723220960000|2024-08-09 16:29:20|5318.73|5318.33|5318.48|5318.08|5318.98|5318.58|5318.48|5318.08|352
1723220970000|2024-08-09 16:29:30|5318.73|5318.33|5318.48|5318.08|5318.73|5318.33|5318.23|5317.83|107
1723220980000|2024-08-09 16:29:40|5318.35|5317.95|5318.48|5318.08|5318.48|5318.08|5318.23|5317.83|150
1723220990000|2024-08-09 16:29:50|5318.73|5318.33|5318.48|5318.08|5318.98|5318.58|5318.48|5318.08|102
1723221000000|2024-08-09 16:30:00|5317.98|5317.58|5318.98|5318.58|5318.98|5318.58|5317.73|5317.33|156
1723221010000|2024-08-09 16:30:10|5318.85|5318.45|5319.23|5318.83|5319.48|5319.08|5318.48|5318.08|310
1723221020000|2024-08-09 16:30:20|5319.48|5319.08|5319.73|5319.33|5319.98|5319.58|5318.98|5318.58|239
1723221030000|2024-08-09 16:30:30|5319.98|5319.58|5321.23|5320.83|5321.23|5320.83|5319.98|5319.58|710
1723221040000|2024-08-09 16:30:40|5321.48|5321.08|5320.98|5320.58|5321.48|5321.08|5320.48|5320.08|533
1723221050000|2024-08-09 16:30:50|5320.85|5320.45|5321.23|5320.83|5321.23|5320.83|5320.73|5320.33|200
1723221060000|2024-08-09 16:31:00|5321.48|5321.08|5321.73|5321.33|5322.23|5321.83|5321.48|5321.08|569
1723221070000|2024-08-09 16:31:10|5321.85|5321.45|5321.98|5321.58|5321.98|5321.58|5321.73|5321.33|212
1723221080000|2024-08-09 16:31:20|5322.1|5321.7|5322.23|5321.83|5322.48|5322.08|5321.73|5321.33|907
1723221090000|2024-08-09 16:31:30|5322.48|5322.08|5322.98|5322.58|5323.48|5323.08|5322.23|5321.83|617
1723221100000|2024-08-09 16:31:40|5323.23|5322.83|5321.98|5321.58|5323.23|5322.83|5321.73|5321.33|397
1723221110000|2024-08-09 16:31:50|5322.23|5321.83|5321.23|5320.83|5322.23|5321.83|5321.23|5320.83|273
1723221120000|2024-08-09 16:32:00|5321.35|5320.95|5321.73|5321.33|5322.23|5321.83|5321.35|5320.95|354
1723221130000|2024-08-09 16:32:10|5321.98|5321.58|5321.98|5321.58|5322.23|5321.83|5321.48|5321.08|142
1723221140000|2024-08-09 16:32:20|5322.1|5321.7|5322.48|5322.08|5322.48|5322.08|5321.98|5321.58|233
1723221150000|2024-08-09 16:32:30|5322.6|5322.2|5321.48|5321.08|5322.6|5322.2|5321.48|5321.08|196
1723221160000|2024-08-09 16:32:40|5321.73|5321.33|5322.48|5322.08|5322.48|5322.08|5321.73|5321.33|174
1723221170000|2024-08-09 16:32:50|5322.73|5322.33|5322.48|5322.08|5322.98|5322.58|5322.48|5322.08|180
1723221180000|2024-08-09 16:33:00|5322.35|5321.95|5322.6|5322.2|5322.6|5322.2|5321.98|5321.58|169
1723221190000|2024-08-09 16:33:10|5322.73|5322.33|5322.73|5322.33|5322.73|5322.33|5322.23|5321.83|216
1723221200000|2024-08-09 16:33:20|5322.6|5322.2|5321.98|5321.58|5322.73|5322.33|5321.98|5321.58|157
1723221210000|2024-08-09 16:33:30|5322.1|5321.7|5322.98|5322.58|5322.98|5322.58|5321.98|5321.58|214
1723221220000|2024-08-09 16:33:40|5323.1|5322.7|5324.48|5324.08|5324.48|5324.08|5323.1|5322.7|528
1723221230000|2024-08-09 16:33:50|5324.23|5323.83|5323.48|5323.08|5324.35|5323.95|5323.23|5322.83|358
1723221240000|2024-08-09 16:34:00|5323.6|5323.2|5323.73|5323.33|5323.73|5323.33|5323.23|5322.83|153
1723221250000|2024-08-09 16:34:10|5323.48|5323.08|5324.48|5324.08|5324.48|5324.08|5323.48|5323.08|159
1723221260000|2024-08-09 16:34:20|5324.23|5323.83|5322.98|5322.58|5324.23|5323.83|5322.98|5322.58|273
1723221270000|2024-08-09 16:34:30|5322.73|5322.33|5322.73|5322.33|5322.98|5322.58|5322.23|5321.83|213
1723221280000|2024-08-09 16:34:40|5322.6|5322.2|5322.48|5322.08|5322.73|5322.33|5322.23|5321.83|141
1723221290000|2024-08-09 16:34:50|5322.23|5321.83|5321.48|5321.08|5322.35|5321.95|5321.48|5321.08|244
1723221300000|2024-08-09 16:35:00|5321.6|5321.2|5322.48|5322.08|5322.48|5322.08|5321.6|5321.2|287
1723221310000|2024-08-09 16:35:10|5322.73|5322.33|5322.48|5322.08|5322.98|5322.58|5322.48|5322.08|180
1723221320000|2024-08-09 16:35:20|5322.73|5322.33|5322.23|5321.83|5322.73|5322.33|5321.98|5321.58|123
1723221330000|2024-08-09 16:35:30|5322.48|5322.08|5321.98|5321.58|5322.73|5322.33|5321.98|5321.58|180
1723221340000|2024-08-09 16:35:40|5321.85|5321.45|5322.23|5321.83|5322.23|5321.83|5321.23|5320.83|150
1723221350000|2024-08-09 16:35:50|5321.98|5321.58|5321.6|5321.2|5322.23|5321.83|5321.6|5321.2|221
1723221360000|2024-08-09 16:36:00|5321.73|5321.33|5323.23|5322.83|5323.23|5322.83|5321.73|5321.33|261
1723221370000|2024-08-09 16:36:10|5323.48|5323.08|5323.23|5322.83|5323.73|5323.33|5322.98|5322.58|192
1723221380000|2024-08-09 16:36:20|5323.48|5323.08|5323.98|5323.58|5324.23|5323.83|5323.48|5323.08|257
1723221390000|2024-08-09 16:36:30|5323.85|5323.45|5323.23|5322.83|5323.98|5323.58|5323.23|5322.83|249
1723221400000|2024-08-09 16:36:40|5322.98|5322.58|5322.73|5322.33|5322.98|5322.58|5322.6|5322.2|188
1723221410000|2024-08-09 16:36:50|5322.6|5322.2|5322.73|5322.33|5323.1|5322.7|5322.6|5322.2|118
1723221420000|2024-08-09 16:37:00|5322.85|5322.45|5323.23|5322.83|5323.48|5323.08|5322.85|5322.45|180
1723221430000|2024-08-09 16:37:10|5322.98|5322.58|5322.35|5321.95|5322.98|5322.58|5322.35|5321.95|152
1723221440000|2024-08-09 16:37:20|5322.48|5322.08|5322.48|5322.08|5322.48|5322.08|5321.6|5321.2|255
1723221450000|2024-08-09 16:37:30|5322.73|5322.33|5322.23|5321.83|5322.73|5322.33|5322.23|5321.83|178
1723221460000|2024-08-09 16:37:40|5322.1|5321.7|5321.23|5320.83|5322.1|5321.7|5321.23|5320.83|140
1723221470000|2024-08-09 16:37:50|5321.48|5321.08|5321.85|5321.45|5321.98|5321.58|5321.48|5321.08|146
1723221480000|2024-08-09 16:38:00|5321.73|5321.33|5323.23|5322.83|5323.48|5323.08|5321.48|5321.08|205
1723221490000|2024-08-09 16:38:10|5323.35|5322.95|5323.23|5322.83|5323.48|5323.08|5322.98|5322.58|148
1723221500000|2024-08-09 16:38:20|5323.48|5323.08|5323.48|5323.08|5323.73|5323.33|5323.35|5322.95|99
1723221510000|2024-08-09 16:38:30|5323.23|5322.83|5322.98|5322.58|5323.23|5322.83|5322.85|5322.45|202
1723221520000|2024-08-09 16:38:40|5323.23|5322.83|5323.98|5323.58|5324.23|5323.83|5323.1|5322.7|187
1723221530000|2024-08-09 16:38:50|5324.1|5323.7|5324.73|5324.33|5325.23|5324.83|5324.1|5323.7|547
1723221540000|2024-08-09 16:39:00|5324.98|5324.58|5326.73|5326.33|5326.73|5326.33|5324.98|5324.58|783
1723221550000|2024-08-09 16:39:10|5326.48|5326.08|5326.6|5326.2|5326.73|5326.33|5325.98|5325.58|333
1723221560000|2024-08-09 16:39:20|5326.48|5326.08|5325.98|5325.58|5326.73|5326.33|5325.98|5325.58|378
1723221570000|2024-08-09 16:39:30|5326.1|5325.7|5326.48|5326.08|5326.98|5326.58|5326.1|5325.7|418
1723221580000|2024-08-09 16:39:40|5326.23|5325.83|5325.98|5325.58|5326.23|5325.83|5325.73|5325.33|217
1723221590000|2024-08-09 16:39:50|5325.73|5325.33|5325.98|5325.58|5325.98|5325.58|5325.73|5325.33|198
1723221600000|2024-08-09 16:40:00|5325.73|5325.33|5324.98|5324.58|5326.35|5325.95|5324.98|5324.58|321
1723221610000|2024-08-09 16:40:10|5325.23|5324.83|5325.23|5324.83|5325.23|5324.83|5324.73|5324.33|304
1723221620000|2024-08-09 16:40:20|5325.1|5324.7|5325.23|5324.83|5325.73|5325.33|5324.85|5324.45|151
1723221630000|2024-08-09 16:40:30|5324.98|5324.58|5324.48|5324.08|5325.23|5324.83|5323.98|5323.58|350
1723221640000|2024-08-09 16:40:40|5324.35|5323.95|5324.23|5323.83|5324.73|5324.33|5323.98|5323.58|131
1723221650000|2024-08-09 16:40:50|5324.1|5323.7|5324.98|5324.58|5324.98|5324.58|5323.98|5323.58|150
1723221660000|2024-08-09 16:41:00|5324.48|5324.08|5324.73|5324.33|5325.23|5324.83|5324.48|5324.08|225
1723221670000|2024-08-09 16:41:10|5324.6|5324.2|5324.73|5324.33|5324.98|5324.58|5324.48|5324.08|149
1723221680000|2024-08-09 16:41:20|5323.98|5323.58|5324.23|5323.83|5324.23|5323.83|5323.73|5323.33|122
1723221690000|2024-08-09 16:41:30|5324.1|5323.7|5323.23|5322.83|5324.1|5323.7|5323.23|5322.83|257
1723221700000|2024-08-09 16:41:40|5322.98|5322.58|5323.73|5323.33|5323.85|5323.45|5322.98|5322.58|109
1723221710000|2024-08-09 16:41:50|5323.6|5323.2|5323.73|5323.33|5324.23|5323.83|5323.48|5323.08|96
1723221720000|2024-08-09 16:42:00|5323.98|5323.58|5323.73|5323.33|5324.48|5324.08|5323.73|5323.33|129
1723221730000|2024-08-09 16:42:10|5323.85|5323.45|5323.98|5323.58|5323.98|5323.58|5323.48|5323.08|125
1723221740000|2024-08-09 16:42:20|5324.1|5323.7|5324.73|5324.33|5324.98|5324.58|5323.73|5323.33|211
1723221750000|2024-08-09 16:42:30|5324.98|5324.58|5324.48|5324.08|5325.1|5324.7|5324.23|5323.83|147
1723221760000|2024-08-09 16:42:40|5324.6|5324.2|5324.85|5324.45|5324.98|5324.58|5324.48|5324.08|115
1723221770000|2024-08-09 16:42:50|5324.98|5324.58|5324.48|5324.08|5324.98|5324.58|5324.48|5324.08|65
1723221780000|2024-08-09 16:43:00|5324.6|5324.2|5325.48|5325.08|5325.6|5325.2|5324.6|5324.2|155
1723221790000|2024-08-09 16:43:10|5325.6|5325.2|5325.48|5325.08|5325.98|5325.58|5325.23|5324.83|189
1723221800000|2024-08-09 16:43:20|5325.23|5324.83|5325.73|5325.33|5325.73|5325.33|5324.6|5324.2|238
1723221810000|2024-08-09 16:43:30|5325.6|5325.2|5324.98|5324.58|5325.73|5325.33|5324.98|5324.58|144
1723221820000|2024-08-09 16:43:40|5325.23|5324.83|5325.23|5324.83|5325.48|5325.08|5324.98|5324.58|142
1723221830000|2024-08-09 16:43:50|5325.1|5324.7|5325.23|5324.83|5325.23|5324.83|5324.73|5324.33|107
1723221840000|2024-08-09 16:44:00|5325.35|5324.95|5325.98|5325.58|5325.98|5325.58|5325.23|5324.83|116
1723221850000|2024-08-09 16:44:10|5325.73|5325.33|5325.73|5325.33|5326.23|5325.83|5325.48|5325.08|430
1723221860000|2024-08-09 16:44:20|5325.6|5325.2|5325.48|5325.08|5325.85|5325.45|5325.48|5325.08|216
1723221870000|2024-08-09 16:44:30|5325.6|5325.2|5326.1|5325.7|5326.73|5326.33|5325.48|5325.08|230
1723221880000|2024-08-09 16:44:40|5325.98|5325.58|5325.73|5325.33|5326.23|5325.83|5325.73|5325.33|196
1723221890000|2024-08-09 16:44:50|5325.48|5325.08|5325.73|5325.33|5326.35|5325.95|5325.48|5325.08|389
1723221900000|2024-08-09 16:45:00|5325.98|5325.58|5325.23|5324.83|5325.98|5325.58|5325.23|5324.83|226
1723221910000|2024-08-09 16:45:10|5325.73|5325.33|5325.23|5324.83|5325.73|5325.33|5325.23|5324.83|162
1723221920000|2024-08-09 16:45:20|5325.48|5325.08|5324.98|5324.58|5325.48|5325.08|5324.73|5324.33|199
1723221930000|2024-08-09 16:45:30|5325.1|5324.7|5324.23|5323.83|5325.48|5325.08|5324.1|5323.7|438
1723221940000|2024-08-09 16:45:40|5324.73|5324.33|5325.23|5324.83|5325.48|5325.08|5324.35|5323.95|197
1723221950000|2024-08-09 16:45:50|5325.1|5324.7|5324.48|5324.08|5325.73|5325.33|5324.23|5323.83|286
1723221960000|2024-08-09 16:46:00|5324.23|5323.83|5324.23|5323.83|5324.73|5324.33|5323.98|5323.58|310
1723221970000|2024-08-09 16:46:10|5323.98|5323.58|5324.48|5324.08|5325.23|5324.83|5323.98|5323.58|458
1723221980000|2024-08-09 16:46:20|5324.23|5323.83|5323.98|5323.58|5324.73|5324.33|5323.98|5323.58|128
1723221990000|2024-08-09 16:46:30|5323.85|5323.45|5324.98|5324.58|5324.98|5324.58|5323.85|5323.45|229
1723222000000|2024-08-09 16:46:40|5325.23|5324.83|5325.73|5325.33|5325.73|5325.33|5324.98|5324.58|168
1723222010000|2024-08-09 16:46:50|5325.48|5325.08|5324.23|5323.83|5325.48|5325.08|5324.23|5323.83|136
1723222020000|2024-08-09 16:47:00|5324.35|5323.95|5323.98|5323.58|5324.98|5324.58|5323.23|5322.83|401
1723222030000|2024-08-09 16:47:10|5324.23|5323.83|5323.73|5323.33|5324.23|5323.83|5323.48|5323.08|243
1723222040000|2024-08-09 16:47:20|5323.6|5323.2|5323.98|5323.58|5324.23|5323.83|5323.23|5322.83|190
1723222050000|2024-08-09 16:47:30|5324.1|5323.7|5321.98|5321.58|5324.1|5323.7|5321.98|5321.58|393
1723222060000|2024-08-09 16:47:40|5321.73|5321.33|5321.98|5321.58|5321.98|5321.58|5321.23|5320.83|407
1723222070000|2024-08-09 16:47:50|5321.73|5321.33|5322.98|5322.58|5323.23|5322.83|5321.73|5321.33|217
1723222080000|2024-08-09 16:48:00|5322.73|5322.33|5323.23|5322.83|5323.23|5322.83|5322.23|5321.83|239
1723222090000|2024-08-09 16:48:10|5322.98|5322.58|5322.23|5321.83|5322.98|5322.58|5321.73|5321.33|207
1723222100000|2024-08-09 16:48:20|5321.98|5321.58|5321.98|5321.58|5322.23|5321.83|5321.73|5321.33|158
1723222110000|2024-08-09 16:48:30|5322.23|5321.83|5323.73|5323.33|5323.98|5323.58|5322.1|5321.7|414
1723222120000|2024-08-09 16:48:40|5323.85|5323.45|5324.73|5324.33|5324.73|5324.33|5323.73|5323.33|278
1723222130000|2024-08-09 16:48:50|5324.48|5324.08|5324.23|5323.83|5324.73|5324.33|5324.23|5323.83|263
1723222140000|2024-08-09 16:49:00|5324.48|5324.08|5325.98|5325.58|5326.23|5325.83|5324.48|5324.08|420
1723222150000|2024-08-09 16:49:10|5325.85|5325.45|5326.1|5325.7|5326.1|5325.7|5325.48|5325.08|320
1723222160000|2024-08-09 16:49:20|5326.23|5325.83|5327.48|5327.08|5327.98|5327.58|5326.23|5325.83|683
1723222170000|2024-08-09 16:49:30|5327.73|5327.33|5327.48|5327.08|5328.48|5328.08|5327.48|5327.08|461
1723222180000|2024-08-09 16:49:40|5327.23|5326.83|5327.23|5326.83|5327.73|5327.33|5327.23|5326.83|325
1723222190000|2024-08-09 16:49:50|5327.35|5326.95|5327.73|5327.33|5327.98|5327.58|5327.35|5326.95|151
1723222200000|2024-08-09 16:50:00|5327.98|5327.58|5327.73|5327.33|5327.98|5327.58|5327.35|5326.95|213
1723222210000|2024-08-09 16:50:10|5327.48|5327.08|5327.23|5326.83|5327.73|5327.33|5327.23|5326.83|187
1723222220000|2024-08-09 16:50:20|5327.48|5327.08|5327.23|5326.83|5327.73|5327.33|5326.98|5326.58|193
1723222230000|2024-08-09 16:50:30|5327.48|5327.08|5327.98|5327.58|5327.98|5327.58|5327.35|5326.95|254
1723222240000|2024-08-09 16:50:40|5328.23|5327.83|5328.23|5327.83|5328.73|5328.33|5327.73|5327.33|317
1723222250000|2024-08-09 16:50:50|5328.48|5328.08|5328.23|5327.83|5328.48|5328.08|5327.73|5327.33|465
1723222260000|2024-08-09 16:51:00|5328.35|5327.95|5328.1|5327.7|5328.35|5327.95|5327.73|5327.33|233
1723222270000|2024-08-09 16:51:10|5327.98|5327.58|5328.98|5328.58|5329.23|5328.83|5327.98|5327.58|530
1723222280000|2024-08-09 16:51:20|5328.73|5328.33|5328.48|5328.08|5328.85|5328.45|5328.23|5327.83|203
1723222290000|2024-08-09 16:51:30|5328.23|5327.83|5329.23|5328.83|5329.48|5329.08|5328.23|5327.83|269
1723222300000|2024-08-09 16:51:40|5329.1|5328.7|5328.73|5328.33|5329.1|5328.7|5328.48|5328.08|150
1723222310000|2024-08-09 16:51:50|5328.6|5328.2|5328.48|5328.08|5328.6|5328.2|5327.98|5327.58|194
1723222320000|2024-08-09 16:52:00|5328.73|5328.33|5327.73|5327.33|5328.73|5328.33|5327.73|5327.33|237
1723222330000|2024-08-09 16:52:10|5327.98|5327.58|5327.48|5327.08|5328.23|5327.83|5327.48|5327.08|215
1723222340000|2024-08-09 16:52:20|5327.6|5327.2|5327.73|5327.33|5327.98|5327.58|5327.48|5327.08|203
1723222350000|2024-08-09 16:52:30|5327.85|5327.45|5328.48|5328.08|5328.73|5328.33|5327.85|5327.45|272
1723222360000|2024-08-09 16:52:40|5328.23|5327.83|5327.48|5327.08|5328.73|5328.33|5327.23|5326.83|253
1723222370000|2024-08-09 16:52:50|5327.35|5326.95|5327.48|5327.08|5327.98|5327.58|5327.35|5326.95|171
1723222380000|2024-08-09 16:53:00|5327.23|5326.83|5327.98|5327.58|5328.23|5327.83|5327.23|5326.83|330
1723222390000|2024-08-09 16:53:10|5327.73|5327.33|5326.73|5326.33|5328.23|5327.83|5326.73|5326.33|327
1723222400000|2024-08-09 16:53:20|5326.6|5326.2|5327.23|5326.83|5327.48|5327.08|5326.48|5326.08|210
1723222410000|2024-08-09 16:53:30|5326.73|5326.33|5326.48|5326.08|5326.98|5326.58|5326.48|5326.08|257
1723222420000|2024-08-09 16:53:40|5326.6|5326.2|5326.48|5326.08|5326.73|5326.33|5325.98|5325.58|286
1723222430000|2024-08-09 16:53:50|5326.73|5326.33|5326.48|5326.08|5326.73|5326.33|5326.48|5326.08|169
1723222440000|2024-08-09 16:54:00|5326.73|5326.33|5326.23|5325.83|5326.73|5326.33|5325.98|5325.58|243
1723222450000|2024-08-09 16:54:10|5326.1|5325.7|5326.73|5326.33|5326.85|5326.45|5326.1|5325.7|200
1723222460000|2024-08-09 16:54:20|5326.85|5326.45|5324.73|5324.33|5326.85|5326.45|5324.73|5324.33|395
1723222470000|2024-08-09 16:54:30|5324.98|5324.58|5324.48|5324.08|5324.98|5324.58|5324.23|5323.83|421
1723222480000|2024-08-09 16:54:40|5324.23|5323.83|5323.98|5323.58|5324.48|5324.08|5323.98|5323.58|347
1723222490000|2024-08-09 16:54:50|5324.23|5323.83|5324.73|5324.33|5324.73|5324.33|5324.23|5323.83|274
1723222500000|2024-08-09 16:55:00|5324.48|5324.08|5324.98|5324.58|5325.23|5324.83|5324.48|5324.08|358
1723222510000|2024-08-09 16:55:10|5325.23|5324.83|5324.48|5324.08|5325.23|5324.83|5324.23|5323.83|324
1723222520000|2024-08-09 16:55:20|5324.6|5324.2|5325.73|5325.33|5325.73|5325.33|5324.6|5324.2|299
1723222530000|2024-08-09 16:55:30|5325.48|5325.08|5325.48|5325.08|5325.73|5325.33|5325.23|5324.83|263
1723222540000|2024-08-09 16:55:40|5325.35|5324.95|5325.48|5325.08|5325.48|5325.08|5324.48|5324.08|277
1723222550000|2024-08-09 16:55:50|5325.35|5324.95|5324.23|5323.83|5325.48|5325.08|5324.23|5323.83|78
1723222560000|2024-08-09 16:56:00|5323.98|5323.58|5324.1|5323.7|5324.48|5324.08|5323.73|5323.33|215
1723222570000|2024-08-09 16:56:10|5324.23|5323.83|5324.98|5324.58|5324.98|5324.58|5323.98|5323.58|143
1723222580000|2024-08-09 16:56:20|5325.1|5324.7|5326.23|5325.83|5326.23|5325.83|5325.1|5324.7|233
1723222590000|2024-08-09 16:56:30|5325.98|5325.58|5325.98|5325.58|5326.1|5325.7|5325.48|5325.08|122
1723222600000|2024-08-09 16:56:40|5326.48|5326.08|5327.48|5327.08|5327.48|5327.08|5326.23|5325.83|355
1723222610000|2024-08-09 16:56:50|5327.23|5326.83|5327.23|5326.83|5327.98|5327.58|5327.23|5326.83|463
1723222620000|2024-08-09 16:57:00|5326.98|5326.58|5327.1|5326.7|5327.23|5326.83|5326.98|5326.58|202
1723222630000|2024-08-09 16:57:10|5327.23|5326.83|5327.23|5326.83|5327.48|5327.08|5326.98|5326.58|111
1723222640000|2024-08-09 16:57:20|5326.98|5326.58|5325.48|5325.08|5327.23|5326.83|5325.23|5324.83|282
1723222650000|2024-08-09 16:57:30|5325.73|5325.33|5325.23|5324.83|5325.98|5325.58|5325.23|5324.83|243
1723222660000|2024-08-09 16:57:40|5325.48|5325.08|5326.23|5325.83|5326.23|5325.83|5325.48|5325.08|139
1723222670000|2024-08-09 16:57:50|5325.98|5325.58|5326.73|5326.33|5326.98|5326.58|5325.73|5325.33|206
1723222680000|2024-08-09 16:58:00|5326.85|5326.45|5327.98|5327.58|5327.98|5327.58|5326.73|5326.33|283
1723222690000|2024-08-09 16:58:10|5327.73|5327.33|5327.73|5327.33|5328.23|5327.83|5327.73|5327.33|193
1723222700000|2024-08-09 16:58:20|5327.98|5327.58|5328.23|5327.83|5328.23|5327.83|5327.98|5327.58|146
1723222710000|2024-08-09 16:58:30|5328.48|5328.08|5328.48|5328.08|5328.73|5328.33|5328.48|5328.08|266
1723222720000|2024-08-09 16:58:40|5328.23|5327.83|5328.48|5328.08|5328.48|5328.08|5327.98|5327.58|176
1723222730000|2024-08-09 16:58:50|5328.73|5328.33|5328.48|5328.08|5328.98|5328.58|5328.48|5328.08|335
1723222740000|2024-08-09 16:59:00|5328.23|5327.83|5328.98|5328.58|5328.98|5328.58|5328.23|5327.83|156
1723222750000|2024-08-09 16:59:10|5328.85|5328.45|5328.73|5328.33|5328.98|5328.58|5328.73|5328.33|122
1723222760000|2024-08-09 16:59:20|5328.48|5328.08|5328.73|5328.33|5328.73|5328.33|5328.48|5328.08|126
1723222770000|2024-08-09 16:59:30|5328.85|5328.45|5329.73|5329.33|5329.73|5329.33|5328.85|5328.45|261
1723222780000|2024-08-09 16:59:40|5329.85|5329.45|5329.73|5329.33|5330.23|5329.83|5329.48|5329.08|309
1723222790000|2024-08-09 16:59:50|5329.98|5329.58|5329.98|5329.58|5330.1|5329.7|5329.85|5329.45|143
1723222800000|2024-08-09 17:00:00|5330.23|5329.83|5330.35|5329.95|5330.73|5330.33|5329.73|5329.33|715
1723222810000|2024-08-09 17:00:10|5330.23|5329.83|5329.48|5329.08|5330.48|5330.08|5329.23|5328.83|273
1723222820000|2024-08-09 17:00:20|5329.23|5328.83|5328.98|5328.58|5330.23|5329.83|5328.73|5328.33|444
1723222830000|2024-08-09 17:00:30|5329.23|5328.83|5329.1|5328.7|5329.98|5329.58|5328.73|5328.33|279
1723222840000|2024-08-09 17:00:40|5329.23|5328.83|5329.98|5329.58|5330.23|5329.83|5328.98|5328.58|144
1723222850000|2024-08-09 17:00:50|5330.1|5329.7|5330.23|5329.83|5330.48|5330.08|5329.73|5329.33|247
1723222860000|2024-08-09 17:01:00|5329.98|5329.58|5330.73|5330.33|5330.73|5330.33|5329.98|5329.58|231
1723222870000|2024-08-09 17:01:10|5330.48|5330.08|5329.98|5329.58|5330.48|5330.08|5329.98|5329.58|211
1723222880000|2024-08-09 17:01:20|5330.23|5329.83|5329.73|5329.33|5330.23|5329.83|5329.48|5329.08|136
1723222890000|2024-08-09 17:01:30|5329.85|5329.45|5330.1|5329.7|5330.23|5329.83|5329.73|5329.33|599
1723222900000|2024-08-09 17:01:40|5330.23|5329.83|5330.48|5330.08|5330.98|5330.58|5330.23|5329.83|193
1723222910000|2024-08-09 17:01:50|5330.23|5329.83|5330.73|5330.33|5330.73|5330.33|5329.98|5329.58|229
1723222920000|2024-08-09 17:02:00|5330.48|5330.08|5330.48|5330.08|5330.48|5330.08|5330.23|5329.83|273
1723222930000|2024-08-09 17:02:10|5330.73|5330.33|5330.23|5329.83|5330.73|5330.33|5330.23|5329.83|280
1723222940000|2024-08-09 17:02:20|5330.48|5330.08|5331.98|5331.58|5331.98|5331.58|5330.23|5329.83|311
1723222950000|2024-08-09 17:02:30|5331.73|5331.33|5332.48|5332.08|5332.48|5332.08|5331.6|5331.2|342
1723222960000|2024-08-09 17:02:40|5332.73|5332.33|5332.98|5332.58|5332.98|5332.58|5332.23|5331.83|584
1723222970000|2024-08-09 17:02:50|5332.85|5332.45|5332.98|5332.58|5333.23|5332.83|5332.48|5332.08|341
1723222980000|2024-08-09 17:03:00|5333.23|5332.83|5332.48|5332.08|5333.23|5332.83|5332.23|5331.83|278
1723222990000|2024-08-09 17:03:10|5332.23|5331.83|5331.73|5331.33|5332.23|5331.83|5331.73|5331.33|167
1723223000000|2024-08-09 17:03:20|5331.85|5331.45|5332.73|5332.33|5332.73|5332.33|5331.73|5331.33|224
1723223010000|2024-08-09 17:03:30|5332.98|5332.58|5332.48|5332.08|5333.48|5333.08|5332.48|5332.08|232
1723223020000|2024-08-09 17:03:40|5332.6|5332.2|5332.48|5332.08|5333.23|5332.83|5332.48|5332.08|564
1723223030000|2024-08-09 17:03:50|5332.73|5332.33|5332.98|5332.58|5332.98|5332.58|5332.23|5331.83|238
1723223040000|2024-08-09 17:04:00|5333.23|5332.83|5331.73|5331.33|5333.23|5332.83|5331.73|5331.33|244
1723223050000|2024-08-09 17:04:10|5331.98|5331.58|5331.98|5331.58|5331.98|5331.58|5331.48|5331.08|196
1723223060000|2024-08-09 17:04:20|5332.23|5331.83|5331.85|5331.45|5332.23|5331.83|5331.73|5331.33|69
1723223070000|2024-08-09 17:04:30|5331.73|5331.33|5332.73|5332.33|5332.73|5332.33|5331.73|5331.33|132
1723223080000|2024-08-09 17:04:40|5332.98|5332.58|5332.98|5332.58|5333.23|5332.83|5332.73|5332.33|204
1723223090000|2024-08-09 17:04:50|5332.85|5332.45|5332.73|5332.33|5333.23|5332.83|5332.73|5332.33|162
1723223100000|2024-08-09 17:05:00|5332.6|5332.2|5332.73|5332.33|5333.23|5332.83|5332.48|5332.08|270
1723223110000|2024-08-09 17:05:10|5332.85|5332.45|5332.23|5331.83|5332.98|5332.58|5332.23|5331.83|183
1723223120000|2024-08-09 17:05:20|5332.35|5331.95|5331.48|5331.08|5332.48|5332.08|5331.23|5330.83|271
1723223130000|2024-08-09 17:05:30|5331.73|5331.33|5331.23|5330.83|5331.73|5331.33|5331.23|5330.83|134
1723223140000|2024-08-09 17:05:40|5330.98|5330.58|5330.48|5330.08|5330.98|5330.58|5330.48|5330.08|211
1723223150000|2024-08-09 17:05:50|5330.23|5329.83|5330.98|5330.58|5330.98|5330.58|5330.23|5329.83|278
1723223160000|2024-08-09 17:06:00|5331.23|5330.83|5330.73|5330.33|5331.48|5331.08|5330.73|5330.33|140
1723223170000|2024-08-09 17:06:10|5330.98|5330.58|5331.73|5331.33|5331.73|5331.33|5330.73|5330.33|171
1723223180000|2024-08-09 17:06:20|5331.98|5331.58|5331.23|5330.83|5331.98|5331.58|5331.23|5330.83|75
1723223190000|2024-08-09 17:06:30|5330.98|5330.58|5330.98|5330.58|5331.23|5330.83|5330.98|5330.58|94
1723223200000|2024-08-09 17:06:40|5330.73|5330.33|5330.98|5330.58|5330.98|5330.58|5330.48|5330.08|163
1723223210000|2024-08-09 17:06:50|5330.73|5330.33|5330.73|5330.33|5330.98|5330.58|5330.48|5330.08|101
1723223220000|2024-08-09 17:07:00|5330.85|5330.45|5330.73|5330.33|5331.1|5330.7|5330.48|5330.08|142
1723223230000|2024-08-09 17:07:10|5330.98|5330.58|5330.23|5329.83|5330.98|5330.58|5329.98|5329.58|115
1723223240000|2024-08-09 17:07:20|5330.35|5329.95|5330.48|5330.08|5330.73|5330.33|5330.23|5329.83|77
1723223250000|2024-08-09 17:07:30|5330.6|5330.2|5330.48|5330.08|5330.73|5330.33|5330.23|5329.83|279
1723223260000|2024-08-09 17:07:40|5330.23|5329.83|5330.23|5329.83|5330.48|5330.08|5329.98|5329.58|164
1723223270000|2024-08-09 17:07:50|5330.35|5329.95|5331.48|5331.08|5331.73|5331.33|5330.35|5329.95|248
1723223280000|2024-08-09 17:08:00|5331.23|5330.83|5331.73|5331.33|5331.73|5331.33|5331.23|5330.83|104
1723223290000|2024-08-09 17:08:10|5331.48|5331.08|5330.98|5330.58|5331.48|5331.08|5330.98|5330.58|139
1723223300000|2024-08-09 17:08:20|5331.1|5330.7|5330.48|5330.08|5331.1|5330.7|5330.48|5330.08|228
1723223310000|2024-08-09 17:08:30|5330.73|5330.33|5331.23|5330.83|5331.23|5330.83|5330.73|5330.33|122
1723223320000|2024-08-09 17:08:40|5330.98|5330.58|5331.23|5330.83|5331.23|5330.83|5330.98|5330.58|55
1723223330000|2024-08-09 17:08:50|5331.1|5330.7|5331.48|5331.08|5331.48|5331.08|5331.1|5330.7|120
1723223340000|2024-08-09 17:09:00|5330.98|5330.58|5331.48|5331.08|5331.48|5331.08|5330.6|5330.2|236
1723223350000|2024-08-09 17:09:10|5331.23|5330.83|5332.48|5332.08|5332.73|5332.33|5331.23|5330.83|182
1723223360000|2024-08-09 17:09:20|5332.23|5331.83|5333.1|5332.7|5333.23|5332.83|5332.23|5331.83|240
1723223370000|2024-08-09 17:09:30|5332.98|5332.58|5333.48|5333.08|5333.73|5333.33|5332.98|5332.58|195
1723223380000|2024-08-09 17:09:40|5333.35|5332.95|5334.48|5334.08|5334.48|5334.08|5332.98|5332.58|373
1723223390000|2024-08-09 17:09:50|5334.73|5334.33|5334.48|5334.08|5334.73|5334.33|5334.23|5333.83|275
1723223400000|2024-08-09 17:10:00|5334.73|5334.33|5335.23|5334.83|5335.35|5334.95|5334.73|5334.33|756
1723223410000|2024-08-09 17:10:10|5335.48|5335.08|5336.1|5335.7|5336.48|5336.08|5335.48|5335.08|500
1723223420000|2024-08-09 17:10:20|5335.98|5335.58|5336.23|5335.83|5336.6|5336.2|5335.48|5335.08|747
1723223430000|2024-08-09 17:10:30|5335.98|5335.58|5336.23|5335.83|5336.23|5335.83|5335.48|5335.08|223
1723223440000|2024-08-09 17:10:40|5336.1|5335.7|5336.23|5335.83|5336.23|5335.83|5335.73|5335.33|386
1723223450000|2024-08-09 17:10:50|5336.48|5336.08|5336.23|5335.83|5336.73|5336.33|5336.23|5335.83|330
1723223460000|2024-08-09 17:11:00|5335.98|5335.58|5335.98|5335.58|5336.48|5336.08|5335.48|5335.08|789
1723223470000|2024-08-09 17:11:10|5335.73|5335.33|5336.48|5336.08|5336.48|5336.08|5335.73|5335.33|169
1723223480000|2024-08-09 17:11:20|5336.35|5335.95|5335.48|5335.08|5336.35|5335.95|5335.23|5334.83|216
1723223490000|2024-08-09 17:11:30|5335.73|5335.33|5335.48|5335.08|5335.73|5335.33|5335.48|5335.08|90
1723223500000|2024-08-09 17:11:40|5335.23|5334.83|5334.98|5334.58|5335.48|5335.08|5334.73|5334.33|189
1723223510000|2024-08-09 17:11:50|5335.48|5335.08|5335.23|5334.83|5335.48|5335.08|5334.98|5334.58|124
1723223520000|2024-08-09 17:12:00|5335.48|5335.08|5335.48|5335.08|5335.98|5335.58|5335.48|5335.08|191
1723223530000|2024-08-09 17:12:10|5335.23|5334.83|5335.98|5335.58|5335.98|5335.58|5335.23|5334.83|131
1723223540000|2024-08-09 17:12:20|5336.1|5335.7|5337.48|5337.08|5337.48|5337.08|5336.1|5335.7|366
1723223550000|2024-08-09 17:12:30|5336.98|5336.58|5337.48|5337.08|5337.73|5337.33|5336.98|5336.58|324
1723223560000|2024-08-09 17:12:40|5337.1|5336.7|5336.98|5336.58|5337.23|5336.83|5336.73|5336.33|245
1723223570000|2024-08-09 17:12:50|5337.1|5336.7|5337.23|5336.83|5337.48|5337.08|5336.98|5336.58|451
1723223580000|2024-08-09 17:13:00|5337.35|5336.95|5337.73|5337.33|5337.98|5337.58|5337.23|5336.83|563
1723223590000|2024-08-09 17:13:10|5337.85|5337.45|5338.1|5337.7|5338.48|5338.08|5337.48|5337.08|356
1723223600000|2024-08-09 17:13:20|5337.98|5337.58|5338.23|5337.83|5338.85|5338.45|5337.98|5337.58|302
1723223610000|2024-08-09 17:13:30|5338.48|5338.08|5337.73|5337.33|5338.48|5338.08|5337.73|5337.33|309
1723223620000|2024-08-09 17:13:40|5337.48|5337.08|5337.98|5337.58|5337.98|5337.58|5337.48|5337.08|176
1723223630000|2024-08-09 17:13:50|5338.23|5337.83|5338.23|5337.83|5338.6|5338.2|5338.23|5337.83|246
1723223640000|2024-08-09 17:14:00|5338.35|5337.95|5339.73|5339.33|5339.98|5339.58|5338.23|5337.83|876
1723223650000|2024-08-09 17:14:10|5339.98|5339.58|5339.73|5339.33|5340.48|5340.08|5339.48|5339.08|789
1723223660000|2024-08-09 17:14:20|5339.98|5339.58|5339.98|5339.58|5340.23|5339.83|5339.73|5339.33|288
1723223670000|2024-08-09 17:14:30|5340.1|5339.7|5341.48|5341.08|5341.48|5341.08|5339.98|5339.58|856
1723223680000|2024-08-09 17:14:40|5341.73|5341.33|5342.98|5342.58|5343.23|5342.83|5341.73|5341.33|1036
1723223690000|2024-08-09 17:14:50|5343.23|5342.83|5342.98|5342.58|5343.73|5343.33|5342.73|5342.33|886
1723223700000|2024-08-09 17:15:00|5343.23|5342.83|5343.23|5342.83|5343.48|5343.08|5342.73|5342.33|736
1723223710000|2024-08-09 17:15:10|5343.73|5343.33|5343.98|5343.58|5344.23|5343.83|5343.73|5343.33|602
1723223720000|2024-08-09 17:15:20|5343.73|5343.33|5344.23|5343.83|5344.48|5344.08|5343.23|5342.83|630
1723223730000|2024-08-09 17:15:30|5343.98|5343.58|5345.98|5345.58|5345.98|5345.58|5343.73|5343.33|1114
1723223740000|2024-08-09 17:15:40|5345.85|5345.45|5346.98|5346.58|5347.48|5347.08|5345.73|5345.33|1349
1723223750000|2024-08-09 17:15:50|5347.1|5346.7|5347.73|5347.33|5348.48|5348.08|5347.1|5346.7|1611
1723223760000|2024-08-09 17:16:00|5347.98|5347.58|5346.98|5346.58|5348.23|5347.83|5346.85|5346.45|839
1723223770000|2024-08-09 17:16:10|5347.23|5346.83|5347.73|5347.33|5347.98|5347.58|5347.23|5346.83|541
1723223780000|2024-08-09 17:16:20|5347.48|5347.08|5346.73|5346.33|5347.48|5347.08|5346.48|5346.08|1183
1723223790000|2024-08-09 17:16:30|5346.98|5346.58|5347.23|5346.83|5347.98|5347.58|5346.85|5346.45|463
1723223800000|2024-08-09 17:16:40|5346.98|5346.58|5346.98|5346.58|5347.48|5347.08|5346.73|5346.33|561
1723223810000|2024-08-09 17:16:50|5347.1|5346.7|5347.73|5347.33|5347.73|5347.33|5347.1|5346.7|516
1723223820000|2024-08-09 17:17:00|5347.48|5347.08|5347.23|5346.83|5348.23|5347.83|5347.23|5346.83|799
1723223830000|2024-08-09 17:17:10|5347.98|5347.58|5347.98|5347.58|5347.98|5347.58|5347.23|5346.83|343
1723223840000|2024-08-09 17:17:20|5348.23|5347.83|5347.98|5347.58|5348.48|5348.08|5347.23|5346.83|580
1723223850000|2024-08-09 17:17:30|5347.85|5347.45|5347.23|5346.83|5347.85|5347.45|5347.23|5346.83|268
1723223860000|2024-08-09 17:17:40|5347.73|5347.33|5347.23|5346.83|5347.73|5347.33|5347.23|5346.83|595
1723223870000|2024-08-09 17:17:50|5347.35|5346.95|5347.48|5347.08|5347.48|5347.08|5346.98|5346.58|604
1723223880000|2024-08-09 17:18:00|5347.23|5346.83|5347.98|5347.58|5347.98|5347.58|5347.23|5346.83|383
1723223890000|2024-08-09 17:18:10|5348.23|5347.83|5348.23|5347.83|5348.73|5348.33|5347.85|5347.45|370
1723223900000|2024-08-09 17:18:20|5348.48|5348.08|5348.23|5347.83|5348.48|5348.08|5347.73|5347.33|469
1723223910000|2024-08-09 17:18:30|5348.48|5348.08|5348.48|5348.08|5349.23|5348.83|5348.35|5347.95|485
1723223920000|2024-08-09 17:18:40|5348.73|5348.33|5347.48|5347.08|5348.73|5348.33|5347.48|5347.08|364
1723223930000|2024-08-09 17:18:50|5347.73|5347.33|5346.48|5346.08|5347.98|5347.58|5346.48|5346.08|1108
1723223940000|2024-08-09 17:19:00|5346.98|5346.58|5348.23|5347.83|5348.23|5347.83|5346.85|5346.45|761
1723223950000|2024-08-09 17:19:10|5348.48|5348.08|5348.48|5348.08|5348.73|5348.33|5348.1|5347.7|540
1723223960000|2024-08-09 17:19:20|5347.98|5347.58|5348.23|5347.83|5348.23|5347.83|5347.73|5347.33|401
1723223970000|2024-08-09 17:19:30|5347.98|5347.58|5347.73|5347.33|5348.1|5347.7|5347.48|5347.08|167
1723223980000|2024-08-09 17:19:40|5347.98|5347.58|5348.73|5348.33|5348.98|5348.58|5347.85|5347.45|280
1723223990000|2024-08-09 17:19:50|5348.48|5348.08|5347.98|5347.58|5348.48|5348.08|5347.98|5347.58|418
1723224000000|2024-08-09 17:20:00|5348.23|5347.83|5349.48|5349.08|5349.48|5349.08|5348.1|5347.7|493
1723224010000|2024-08-09 17:20:10|5349.23|5348.83|5349.23|5348.83|5349.48|5349.08|5348.98|5348.58|206
1723224020000|2024-08-09 17:20:20|5348.98|5348.58|5348.48|5348.08|5348.98|5348.58|5348.48|5348.08|212
1723224030000|2024-08-09 17:20:30|5348.73|5348.33|5347.48|5347.08|5348.73|5348.33|5347.48|5347.08|400
1723224040000|2024-08-09 17:20:40|5347.23|5346.83|5348.23|5347.83|5348.48|5348.08|5347.23|5346.83|390
1723224050000|2024-08-09 17:20:50|5348.48|5348.08|5348.98|5348.58|5349.48|5349.08|5348.48|5348.08|608
1723224060000|2024-08-09 17:21:00|5348.73|5348.33|5348.23|5347.83|5348.98|5348.58|5347.98|5347.58|263
1723224070000|2024-08-09 17:21:10|5348.35|5347.95|5347.73|5347.33|5348.48|5348.08|5347.73|5347.33|459
1723224080000|2024-08-09 17:21:20|5347.48|5347.08|5346.98|5346.58|5347.6|5347.2|5346.73|5346.33|450
1723224090000|2024-08-09 17:21:30|5346.85|5346.45|5346.73|5346.33|5346.85|5346.45|5346.23|5345.83|398
1723224100000|2024-08-09 17:21:40|5346.6|5346.2|5345.98|5345.58|5346.73|5346.33|5345.98|5345.58|662
1723224110000|2024-08-09 17:21:50|5346.23|5345.83|5346.73|5346.33|5346.73|5346.33|5346.23|5345.83|364
1723224120000|2024-08-09 17:22:00|5346.98|5346.58|5347.23|5346.83|5347.73|5347.33|5346.98|5346.58|319
1723224130000|2024-08-09 17:22:10|5347.48|5347.08|5346.98|5346.58|5347.6|5347.2|5346.73|5346.33|184
1723224140000|2024-08-09 17:22:20|5347.1|5346.7|5346.73|5346.33|5347.48|5347.08|5346.48|5346.08|228
1723224150000|2024-08-09 17:22:30|5346.85|5346.45|5347.48|5347.08|5347.73|5347.33|5346.48|5346.08|230
1723224160000|2024-08-09 17:22:40|5347.73|5347.33|5347.23|5346.83|5347.73|5347.33|5347.23|5346.83|136
1723224170000|2024-08-09 17:22:50|5346.98|5346.58|5346.98|5346.58|5348.48|5348.08|5346.98|5346.58|746
1723224180000|2024-08-09 17:23:00|5346.73|5346.33|5347.35|5346.95|5347.35|5346.95|5346.23|5345.83|322
1723224190000|2024-08-09 17:23:10|5347.48|5347.08|5347.73|5347.33|5347.98|5347.58|5347.48|5347.08|226
1723224200000|2024-08-09 17:23:20|5347.48|5347.08|5347.48|5347.08|5347.6|5347.2|5347.23|5346.83|113
1723224210000|2024-08-09 17:23:30|5347.35|5346.95|5346.48|5346.08|5347.35|5346.95|5346.23|5345.83|185
1723224220000|2024-08-09 17:23:40|5346.23|5345.83|5346.48|5346.08|5346.48|5346.08|5345.73|5345.33|365
1723224230000|2024-08-09 17:23:50|5346.23|5345.83|5346.73|5346.33|5346.73|5346.33|5345.73|5345.33|273
1723224240000|2024-08-09 17:24:00|5346.98|5346.58|5347.23|5346.83|5347.35|5346.95|5346.98|5346.58|163
1723224250000|2024-08-09 17:24:10|5347.1|5346.7|5346.98|5346.58|5347.1|5346.7|5346.48|5346.08|344
1723224260000|2024-08-09 17:24:20|5346.85|5346.45|5346.73|5346.33|5346.98|5346.58|5346.48|5346.08|222
1723224270000|2024-08-09 17:24:30|5346.48|5346.08|5346.23|5345.83|5346.6|5346.2|5345.73|5345.33|321
1723224280000|2024-08-09 17:24:40|5345.98|5345.58|5346.6|5346.2|5346.73|5346.33|5345.48|5345.08|381
1723224290000|2024-08-09 17:24:50|5346.73|5346.33|5346.23|5345.83|5346.73|5346.33|5345.98|5345.58|137
1723224300000|2024-08-09 17:25:00|5346.48|5346.08|5346.98|5346.58|5346.98|5346.58|5346.35|5345.95|224
1723224310000|2024-08-09 17:25:10|5347.1|5346.7|5348.23|5347.83|5348.23|5347.83|5346.98|5346.58|346
1723224320000|2024-08-09 17:25:20|5348.48|5348.08|5349.23|5348.83|5349.23|5348.83|5348.23|5347.83|391
1723224330000|2024-08-09 17:25:30|5349.48|5349.08|5348.23|5347.83|5349.48|5349.08|5348.1|5347.7|619
1723224340000|2024-08-09 17:25:40|5348.48|5348.08|5348.23|5347.83|5348.73|5348.33|5348.23|5347.83|161
1723224350000|2024-08-09 17:25:50|5348.48|5348.08|5349.23|5348.83|5349.23|5348.83|5348.48|5348.08|288
1723224360000|2024-08-09 17:26:00|5349.48|5349.08|5347.73|5347.33|5349.48|5349.08|5347.73|5347.33|324
1723224370000|2024-08-09 17:26:10|5347.23|5346.83|5347.48|5347.08|5347.98|5347.58|5346.98|5346.58|298
1723224380000|2024-08-09 17:26:20|5347.73|5347.33|5348.23|5347.83|5348.23|5347.83|5347.48|5347.08|110
1723224390000|2024-08-09 17:26:30|5347.98|5347.58|5347.73|5347.33|5348.23|5347.83|5347.73|5347.33|236
1723224400000|2024-08-09 17:26:40|5347.23|5346.83|5347.98|5347.58|5348.23|5347.83|5347.23|5346.83|141
1723224410000|2024-08-09 17:26:50|5348.1|5347.7|5348.48|5348.08|5348.48|5348.08|5347.98|5347.58|183
1723224420000|2024-08-09 17:27:00|5348.73|5348.33|5348.73|5348.33|5348.73|5348.33|5348.23|5347.83|204
1723224430000|2024-08-09 17:27:10|5348.48|5348.08|5348.98|5348.58|5348.98|5348.58|5348.48|5348.08|155
1723224440000|2024-08-09 17:27:20|5348.85|5348.45|5348.48|5348.08|5348.98|5348.58|5348.23|5347.83|251
1723224450000|2024-08-09 17:27:30|5348.23|5347.83|5348.73|5348.33|5348.98|5348.58|5348.23|5347.83|216
1723224460000|2024-08-09 17:27:40|5348.48|5348.08|5348.23|5347.83|5348.48|5348.08|5347.73|5347.33|172
1723224470000|2024-08-09 17:27:50|5348.48|5348.08|5349.48|5349.08|5349.48|5349.08|5348.23|5347.83|165
1723224480000|2024-08-09 17:28:00|5349.35|5348.95|5349.73|5349.33|5349.73|5349.33|5348.98|5348.58|411
1723224490000|2024-08-09 17:28:10|5349.48|5349.08|5350.98|5350.58|5351.48|5351.08|5349.48|5349.08|866
1723224500000|2024-08-09 17:28:20|5351.23|5350.83|5351.48|5351.08|5351.73|5351.33|5351.23|5350.83|405
1723224510000|2024-08-09 17:28:30|5351.73|5351.33|5352.48|5352.08|5352.73|5352.33|5351.48|5351.08|553
1723224520000|2024-08-09 17:28:40|5352.23|5351.83|5352.73|5352.33|5352.73|5352.33|5351.98|5351.58|439
1723224530000|2024-08-09 17:28:50|5352.48|5352.08|5352.23|5351.83|5352.6|5352.2|5352.23|5351.83|324
1723224540000|2024-08-09 17:29:00|5352.48|5352.08|5351.98|5351.58|5352.48|5352.08|5351.73|5351.33|479
1723224550000|2024-08-09 17:29:10|5352.23|5351.83|5353.23|5352.83|5353.23|5352.83|5352.23|5351.83|432
1723224560000|2024-08-09 17:29:20|5353.48|5353.08|5353.98|5353.58|5353.98|5353.58|5353.23|5352.83|554
1723224570000|2024-08-09 17:29:30|5353.73|5353.33|5355.1|5354.7|5355.1|5354.7|5353.73|5353.33|627
1723224580000|2024-08-09 17:29:40|5355.23|5354.83|5354.98|5354.58|5355.73|5355.33|5354.98|5354.58|835
1723224590000|2024-08-09 17:29:50|5354.73|5354.33|5357.23|5356.83|5357.23|5356.83|5354.73|5354.33|923
1723224600000|2024-08-09 17:30:00|5357.48|5357.08|5357.73|5357.33|5357.73|5357.33|5356.23|5355.83|1112
1723224610000|2024-08-09 17:30:10|5357.85|5357.45|5357.98|5357.58|5357.98|5357.58|5357.23|5356.83|753
1723224620000|2024-08-09 17:30:20|5358.23|5357.83|5358.23|5357.83|5358.48|5358.08|5357.85|5357.45|867
1723224630000|2024-08-09 17:30:30|5358.1|5357.7|5358.73|5358.33|5358.73|5358.33|5357.98|5357.58|661
1723224640000|2024-08-09 17:30:40|5358.48|5358.08|5359.48|5359.08|5359.48|5359.08|5358.48|5358.08|754
1723224650000|2024-08-09 17:30:50|5359.73|5359.33|5360.73|5360.33|5360.98|5360.58|5359.48|5359.08|1555
1723224660000|2024-08-09 17:31:00|5360.98|5360.58|5358.1|5357.7|5360.98|5360.58|5358.1|5357.7|1204
1723224670000|2024-08-09 17:31:10|5358.23|5357.83|5358.23|5357.83|5358.73|5358.33|5357.73|5357.33|701
1723224680000|2024-08-09 17:31:20|5358.48|5358.08|5358.48|5358.08|5358.48|5358.08|5357.98|5357.58|407
1723224690000|2024-08-09 17:31:30|5358.35|5357.95|5357.48|5357.08|5358.35|5357.95|5356.48|5356.08|720
1723224700000|2024-08-09 17:31:40|5357.73|5357.33|5355.98|5355.58|5357.73|5357.33|5355.73|5355.33|797
1723224710000|2024-08-09 17:31:50|5355.73|5355.33|5354.48|5354.08|5355.73|5355.33|5354.48|5354.08|1061
1723224720000|2024-08-09 17:32:00|5353.98|5353.58|5354.48|5354.08|5355.48|5355.08|5353.48|5353.08|1074
1723224730000|2024-08-09 17:32:10|5354.73|5354.33|5354.23|5353.83|5355.48|5355.08|5353.98|5353.58|570
1723224740000|2024-08-09 17:32:20|5354.48|5354.08|5354.23|5353.83|5355.23|5354.83|5354.23|5353.83|339
1723224750000|2024-08-09 17:32:30|5354.48|5354.08|5353.98|5353.58|5354.98|5354.58|5353.98|5353.58|338
1723224760000|2024-08-09 17:32:40|5353.73|5353.33|5353.98|5353.58|5354.23|5353.83|5352.98|5352.58|652
1723224770000|2024-08-09 17:32:50|5354.48|5354.08|5354.48|5354.08|5354.73|5354.33|5353.98|5353.58|328
1723224780000|2024-08-09 17:33:00|5354.73|5354.33|5354.98|5354.58|5355.23|5354.83|5354.48|5354.08|265
1723224790000|2024-08-09 17:33:10|5354.73|5354.33|5355.23|5354.83|5355.48|5355.08|5354.23|5353.83|442
1723224800000|2024-08-09 17:33:20|5355.35|5354.95|5355.48|5355.08|5355.73|5355.33|5354.98|5354.58|233
1723224810000|2024-08-09 17:33:30|5355.23|5354.83|5354.98|5354.58|5355.48|5355.08|5354.98|5354.58|208
1723224820000|2024-08-09 17:33:40|5354.73|5354.33|5355.98|5355.58|5356.23|5355.83|5354.73|5354.33|293
1723224830000|2024-08-09 17:33:50|5355.73|5355.33|5355.98|5355.58|5356.48|5356.08|5355.48|5355.08|341
1723224840000|2024-08-09 17:34:00|5356.1|5355.7|5356.98|5356.58|5356.98|5356.58|5355.6|5355.2|404
1723224850000|2024-08-09 17:34:10|5356.85|5356.45|5356.73|5356.33|5356.98|5356.58|5356.23|5355.83|165
1723224860000|2024-08-09 17:34:20|5356.48|5356.08|5357.23|5356.83|5357.48|5357.08|5356.48|5356.08|205
1723224870000|2024-08-09 17:34:30|5356.98|5356.58|5357.48|5357.08|5357.48|5357.08|5356.73|5356.33|301
1723224880000|2024-08-09 17:34:40|5357.23|5356.83|5357.48|5357.08|5357.48|5357.08|5356.98|5356.58|178
1723224890000|2024-08-09 17:34:50|5357.73|5357.33|5357.73|5357.33|5357.85|5357.45|5357.48|5357.08|249
1723224900000|2024-08-09 17:35:00|5357.98|5357.58|5358.48|5358.08|5358.48|5358.08|5357.48|5357.08|467
1723224910000|2024-08-09 17:35:10|5358.23|5357.83|5357.23|5356.83|5358.35|5357.95|5357.23|5356.83|359
1723224920000|2024-08-09 17:35:20|5357.48|5357.08|5357.48|5357.08|5357.48|5357.08|5357.23|5356.83|367
1723224930000|2024-08-09 17:35:30|5357.35|5356.95|5357.73|5357.33|5358.1|5357.7|5357.35|5356.95|273
1723224940000|2024-08-09 17:35:40|5357.6|5357.2|5357.23|5356.83|5357.6|5357.2|5356.98|5356.58|213
1723224950000|2024-08-09 17:35:50|5357.1|5356.7|5355.98|5355.58|5357.48|5357.08|5355.98|5355.58|425
1723224960000|2024-08-09 17:36:00|5356.23|5355.83|5355.73|5355.33|5356.73|5356.33|5355.73|5355.33|430
1723224970000|2024-08-09 17:36:10|5355.48|5355.08|5355.6|5355.2|5355.73|5355.33|5354.98|5354.58|303
1723224980000|2024-08-09 17:36:20|5355.48|5355.08|5355.98|5355.58|5356.23|5355.83|5355.48|5355.08|208
1723224990000|2024-08-09 17:36:30|5356.1|5355.7|5356.35|5355.95|5356.73|5356.33|5355.98|5355.58|257
1723225000000|2024-08-09 17:36:40|5356.23|5355.83|5356.48|5356.08|5356.48|5356.08|5355.48|5355.08|348
1723225010000|2024-08-09 17:36:50|5356.6|5356.2|5355.73|5355.33|5356.98|5356.58|5355.73|5355.33|435
1723225020000|2024-08-09 17:37:00|5355.98|5355.58|5356.23|5355.83|5356.48|5356.08|5355.98|5355.58|294
1723225030000|2024-08-09 17:37:10|5356.48|5356.08|5357.23|5356.83|5357.23|5356.83|5355.85|5355.45|303
1723225040000|2024-08-09 17:37:20|5356.98|5356.58|5357.23|5356.83|5357.23|5356.83|5356.73|5356.33|139
1723225050000|2024-08-09 17:37:30|5357.48|5357.08|5356.73|5356.33|5357.48|5357.08|5356.73|5356.33|259
1723225060000|2024-08-09 17:37:40|5356.85|5356.45|5357.35|5356.95|5357.48|5357.08|5356.85|5356.45|283
1723225070000|2024-08-09 17:37:50|5357.48|5357.08|5357.98|5357.58|5358.23|5357.83|5356.98|5356.58|400
1723225080000|2024-08-09 17:38:00|5358.23|5357.83|5358.23|5357.83|5358.98|5358.58|5358.23|5357.83|515
1723225090000|2024-08-09 17:38:10|5358.48|5358.08|5358.23|5357.83|5358.48|5358.08|5357.73|5357.33|221
1723225100000|2024-08-09 17:38:20|5357.73|5357.33|5358.48|5358.08|5358.73|5358.33|5357.73|5357.33|275
1723225110000|2024-08-09 17:38:30|5358.73|5358.33|5358.73|5358.33|5358.73|5358.33|5358.23|5357.83|147
1723225120000|2024-08-09 17:38:40|5358.85|5358.45|5358.48|5358.08|5358.98|5358.58|5358.48|5358.08|178
1723225130000|2024-08-09 17:38:50|5358.73|5358.33|5358.48|5358.08|5359.23|5358.83|5358.23|5357.83|429
1723225140000|2024-08-09 17:39:00|5358.73|5358.33|5358.48|5358.08|5358.73|5358.33|5357.98|5357.58|302
1723225150000|2024-08-09 17:39:10|5358.23|5357.83|5357.73|5357.33|5358.23|5357.83|5357.48|5357.08|237
1723225160000|2024-08-09 17:39:20|5357.23|5356.83|5357.23|5356.83|5357.48|5357.08|5356.98|5356.58|208
1723225170000|2024-08-09 17:39:30|5356.98|5356.58|5355.6|5355.2|5357.73|5357.33|5355.48|5355.08|713
1723225180000|2024-08-09 17:39:40|5355.73|5355.33|5355.78|5355.38|5356.35|5355.95|5355.48|5355.08|192
1723225190000|2024-08-09 17:39:50|5356.03|5355.63|5356.28|5355.88|5356.53|5356.13|5356.03|5355.63|343
1723225200000|2024-08-09 17:40:00|5356.53|5356.13|5356.53|5356.13|5356.78|5356.38|5356.28|5355.88|209
1723225210000|2024-08-09 17:40:10|5357.03|5356.63|5356.53|5356.13|5357.03|5356.63|5356.53|5356.13|269
1723225220000|2024-08-09 17:40:20|5356.78|5356.38|5356.78|5356.38|5357.15|5356.75|5356.28|5355.88|329
1723225230000|2024-08-09 17:40:30|5356.53|5356.13|5355.78|5355.38|5356.53|5356.13|5355.53|5355.13|233
1723225240000|2024-08-09 17:40:40|5356.03|5355.63|5355.53|5355.13|5356.53|5356.13|5355.53|5355.13|106
1723225250000|2024-08-09 17:40:50|5355.78|5355.38|5355.53|5355.13|5356.28|5355.88|5355.53|5355.13|360
1723225260000|2024-08-09 17:41:00|5355.28|5354.88|5355.03|5354.63|5355.53|5355.13|5354.9|5354.5|396
1723225270000|2024-08-09 17:41:10|5354.78|5354.38|5354.53|5354.13|5355.03|5354.63|5354.03|5353.63|554
1723225280000|2024-08-09 17:41:20|5354.28|5353.88|5352.03|5351.63|5354.28|5353.88|5351.78|5351.38|788
1723225290000|2024-08-09 17:41:30|5352.28|5351.88|5350.03|5349.63|5352.28|5351.88|5350.03|5349.63|1002
1723225300000|2024-08-09 17:41:40|5349.9|5349.5|5350.03|5349.63|5350.78|5350.38|5349.78|5349.38|719
1723225310000|2024-08-09 17:41:50|5349.78|5349.38|5350.03|5349.63|5350.28|5349.88|5349.03|5348.63|637
1723225320000|2024-08-09 17:42:00|5350.28|5349.88|5350.03|5349.63|5350.53|5350.13|5349.53|5349.13|652
1723225330000|2024-08-09 17:42:10|5350.28|5349.88|5350.53|5350.13|5350.65|5350.25|5349.78|5349.38|414
1723225340000|2024-08-09 17:42:20|5350.4|5350|5350.28|5349.88|5351.03|5350.63|5350.03|5349.63|650
1723225350000|2024-08-09 17:42:30|5350.03|5349.63|5348.78|5348.38|5350.28|5349.88|5348.53|5348.13|495
1723225360000|2024-08-09 17:42:40|5348.53|5348.13|5349.03|5348.63|5349.78|5349.38|5348.03|5347.63|572
1723225370000|2024-08-09 17:42:50|5349.28|5348.88|5349.03|5348.63|5349.28|5348.88|5348.53|5348.13|393
1723225380000|2024-08-09 17:43:00|5348.78|5348.38|5348.78|5348.38|5349.28|5348.88|5348.78|5348.38|259
1723225390000|2024-08-09 17:43:10|5348.9|5348.5|5349.53|5349.13|5350.03|5349.63|5348.78|5348.38|457
1723225400000|2024-08-09 17:43:20|5349.28|5348.88|5349.9|5349.5|5350.03|5349.63|5349.28|5348.88|274
1723225410000|2024-08-09 17:43:30|5350.28|5349.88|5351.03|5350.63|5351.03|5350.63|5349.78|5349.38|286
1723225420000|2024-08-09 17:43:40|5350.78|5350.38|5350.53|5350.13|5351.03|5350.63|5350.53|5350.13|457
1723225430000|2024-08-09 17:43:50|5350.03|5349.63|5350.53|5350.13|5350.78|5350.38|5350.03|5349.63|242
1723225440000|2024-08-09 17:44:00|5350.65|5350.25|5350.03|5349.63|5350.65|5350.25|5349.53|5349.13|311
1723225450000|2024-08-09 17:44:10|5349.9|5349.5|5349.53|5349.13|5350.28|5349.88|5349.28|5348.88|266
1723225460000|2024-08-09 17:44:20|5349.28|5348.88|5349.78|5349.38|5350.28|5349.88|5349.28|5348.88|178
1723225470000|2024-08-09 17:44:30|5349.53|5349.13|5349.53|5349.13|5349.78|5349.38|5349.15|5348.75|218
1723225480000|2024-08-09 17:44:40|5349.4|5349|5350.15|5349.75|5350.78|5350.38|5349.28|5348.88|332
1723225490000|2024-08-09 17:44:50|5350.03|5349.63|5350.28|5349.88|5350.53|5350.13|5350.03|5349.63|205
1723225500000|2024-08-09 17:45:00|5350.78|5350.38|5348.78|5348.38|5351.03|5350.63|5348.78|5348.38|561
1723225510000|2024-08-09 17:45:10|5349.03|5348.63|5349.9|5349.5|5350.03|5349.63|5348.9|5348.5|152
1723225520000|2024-08-09 17:45:20|5349.78|5349.38|5350.03|5349.63|5350.28|5349.88|5349.78|5349.38|319
1723225530000|2024-08-09 17:45:30|5349.9|5349.5|5350.03|5349.63|5350.78|5350.38|5349.78|5349.38|474
1723225540000|2024-08-09 17:45:40|5350.28|5349.88|5350.78|5350.38|5351.03|5350.63|5350.03|5349.63|583
1723225550000|2024-08-09 17:45:50|5350.53|5350.13|5351.03|5350.63|5351.28|5350.88|5350.28|5349.88|263
1723225560000|2024-08-09 17:46:00|5350.15|5349.75|5350.28|5349.88|5350.28|5349.88|5349.78|5349.38|337
1723225570000|2024-08-09 17:46:10|5350.15|5349.75|5349.28|5348.88|5350.28|5349.88|5349.03|5348.63|173
1723225580000|2024-08-09 17:46:20|5349.15|5348.75|5349.9|5349.5|5350.03|5349.63|5349.15|5348.75|128
1723225590000|2024-08-09 17:46:30|5349.78|5349.38|5349.53|5349.13|5350.03|5349.63|5349.53|5349.13|92
1723225600000|2024-08-09 17:46:40|5349.03|5348.63|5350.53|5350.13|5350.65|5350.25|5349.03|5348.63|327
1723225610000|2024-08-09 17:46:50|5350.78|5350.38|5351.03|5350.63|5351.03|5350.63|5350.65|5350.25|230
1723225620000|2024-08-09 17:47:00|5350.78|5350.38|5350.28|5349.88|5351.03|5350.63|5350.03|5349.63|267
1723225630000|2024-08-09 17:47:10|5350.53|5350.13|5351.78|5351.38|5351.9|5351.5|5350.53|5350.13|371
1723225640000|2024-08-09 17:47:20|5352.03|5351.63|5352.03|5351.63|5352.53|5352.13|5352.03|5351.63|248
1723225650000|2024-08-09 17:47:30|5351.78|5351.38|5351.03|5350.63|5352.03|5351.63|5351.03|5350.63|172
1723225660000|2024-08-09 17:47:40|5351.28|5350.88|5352.15|5351.75|5352.28|5351.88|5351.15|5350.75|242
1723225670000|2024-08-09 17:47:50|5352.28|5351.88|5351.53|5351.13|5352.53|5352.13|5351.53|5351.13|271
1723225680000|2024-08-09 17:48:00|5351.78|5351.38|5351.03|5350.63|5351.78|5351.38|5351.03|5350.63|187
1723225690000|2024-08-09 17:48:10|5350.78|5350.38|5349.03|5348.63|5351.28|5350.88|5349.03|5348.63|444
1723225700000|2024-08-09 17:48:20|5349.28|5348.88|5348.53|5348.13|5349.28|5348.88|5348.28|5347.88|502
1723225710000|2024-08-09 17:48:30|5348.78|5348.38|5348.03|5347.63|5349.4|5349|5347.78|5347.38|365
1723225720000|2024-08-09 17:48:40|5348.28|5347.88|5348.78|5348.38|5349.03|5348.63|5348.03|5347.63|278
1723225730000|2024-08-09 17:48:50|5349.28|5348.88|5349.4|5349|5349.53|5349.13|5349.03|5348.63|229
1723225740000|2024-08-09 17:49:00|5349.53|5349.13|5349.53|5349.13|5349.78|5349.38|5349.03|5348.63|215
1723225750000|2024-08-09 17:49:10|5349.78|5349.38|5349.03|5348.63|5350.03|5349.63|5349.03|5348.63|278
1723225760000|2024-08-09 17:49:20|5349.28|5348.88|5349.03|5348.63|5349.53|5349.13|5349.03|5348.63|128
1723225770000|2024-08-09 17:49:30|5348.9|5348.5|5348.53|5348.13|5349.03|5348.63|5348.03|5347.63|234
1723225780000|2024-08-09 17:49:40|5348.28|5347.88|5348.53|5348.13|5348.78|5348.38|5348.28|5347.88|107
1723225790000|2024-08-09 17:49:50|5348.65|5348.25|5348.78|5348.38|5349.28|5348.88|5348.53|5348.13|302
1723225800000|2024-08-09 17:50:00|5349.03|5348.63|5350.28|5349.88|5350.53|5350.13|5348.9|5348.5|325
1723225810000|2024-08-09 17:50:10|5350.03|5349.63|5348.53|5348.13|5350.28|5349.88|5348.28|5347.88|497
1723225820000|2024-08-09 17:50:20|5348.78|5348.38|5348.4|5348|5348.78|5348.38|5348.03|5347.63|282
1723225830000|2024-08-09 17:50:30|5348.53|5348.13|5348.53|5348.13|5349.53|5349.13|5348.53|5348.13|218
1723225840000|2024-08-09 17:50:40|5348.28|5347.88|5347.78|5347.38|5348.53|5348.13|5347.78|5347.38|303
1723225850000|2024-08-09 17:50:50|5348.03|5347.63|5346.53|5346.13|5348.28|5347.88|5346.53|5346.13|677
1723225860000|2024-08-09 17:51:00|5346.78|5346.38|5346.53|5346.13|5347.53|5347.13|5345.78|5345.38|538
1723225870000|2024-08-09 17:51:10|5346.4|5346|5346.78|5346.38|5347.03|5346.63|5346.28|5345.88|336
1723225880000|2024-08-09 17:51:20|5347.03|5346.63|5348.78|5348.38|5348.78|5348.38|5347.03|5346.63|416
1723225890000|2024-08-09 17:51:30|5349.03|5348.63|5349.4|5349|5349.78|5349.38|5349.03|5348.63|272
1723225900000|2024-08-09 17:51:40|5349.53|5349.13|5349.28|5348.88|5350.03|5349.63|5349.28|5348.88|206
1723225910000|2024-08-09 17:51:50|5349.78|5349.38|5349.28|5348.88|5349.78|5349.38|5349.03|5348.63|215
1723225920000|2024-08-09 17:52:00|5349.53|5349.13|5349.53|5349.13|5350.03|5349.63|5349.03|5348.63|170
1723225930000|2024-08-09 17:52:10|5349.4|5349|5349.78|5349.38|5350.03|5349.63|5349.28|5348.88|138
1723225940000|2024-08-09 17:52:20|5349.65|5349.25|5349.78|5349.38|5350.03|5349.63|5349.53|5349.13|222
1723225950000|2024-08-09 17:52:30|5349.9|5349.5|5349.03|5348.63|5350.03|5349.63|5348.53|5348.13|178
1723225960000|2024-08-09 17:52:40|5348.78|5348.38|5348.78|5348.38|5349.03|5348.63|5348.28|5347.88|198
1723225970000|2024-08-09 17:52:50|5348.65|5348.25|5348.78|5348.38|5348.9|5348.5|5348.65|5348.25|102
1723225980000|2024-08-09 17:53:00|5348.28|5347.88|5348.53|5348.13|5348.9|5348.5|5348.28|5347.88|169
1723225990000|2024-08-09 17:53:10|5348.4|5348|5348.28|5347.88|5348.78|5348.38|5348.28|5347.88|141
1723226000000|2024-08-09 17:53:20|5348.4|5348|5348.28|5347.88|5348.53|5348.13|5348.03|5347.63|363
1723226010000|2024-08-09 17:53:30|5348.03|5347.63|5347.78|5347.38|5348.28|5347.88|5347.78|5347.38|207
1723226020000|2024-08-09 17:53:40|5347.65|5347.25|5346.78|5346.38|5347.65|5347.25|5346.78|5346.38|323
1723226030000|2024-08-09 17:53:50|5347.03|5346.63|5346.78|5346.38|5347.53|5347.13|5346.53|5346.13|362
1723226040000|2024-08-09 17:54:00|5347.03|5346.63|5344.03|5343.63|5347.03|5346.63|5344.03|5343.63|932
1723226050000|2024-08-09 17:54:10|5343.78|5343.38|5343.03|5342.63|5343.78|5343.38|5342.28|5341.88|1224
1723226060000|2024-08-09 17:54:20|5343.28|5342.88|5340.03|5339.63|5343.28|5342.88|5339.78|5339.38|1697
1723226070000|2024-08-09 17:54:30|5339.78|5339.38|5339.78|5339.38|5340.53|5340.13|5339.03|5338.63|903
1723226080000|2024-08-09 17:54:40|5340.03|5339.63|5340.9|5340.5|5341.28|5340.88|5340.03|5339.63|740
1723226090000|2024-08-09 17:54:50|5341.03|5340.63|5341.65|5341.25|5342.15|5341.75|5341.03|5340.63|585
1723226100000|2024-08-09 17:55:00|5341.78|5341.38|5342.78|5342.38|5343.03|5342.63|5341.53|5341.13|732
1723226110000|2024-08-09 17:55:10|5342.28|5341.88|5342.15|5341.75|5342.53|5342.13|5341.78|5341.38|399
1723226120000|2024-08-09 17:55:20|5342.03|5341.63|5341.28|5340.88|5342.03|5341.63|5341.03|5340.63|424
1723226130000|2024-08-09 17:55:30|5341.03|5340.63|5342.53|5342.13|5343.03|5342.63|5341.03|5340.63|447
1723226140000|2024-08-09 17:55:40|5342.4|5342|5343.28|5342.88|5343.53|5343.13|5342.03|5341.63|407
1723226150000|2024-08-09 17:55:50|5343.03|5342.63|5342.78|5342.38|5343.03|5342.63|5342.53|5342.13|323
1723226160000|2024-08-09 17:56:00|5342.53|5342.13|5342.03|5341.63|5342.53|5342.13|5341.78|5341.38|356
1723226170000|2024-08-09 17:56:10|5342.15|5341.75|5342.03|5341.63|5342.78|5342.38|5341.78|5341.38|298
1723226180000|2024-08-09 17:56:20|5342.28|5341.88|5342.28|5341.88|5342.65|5342.25|5342.15|5341.75|307
1723226190000|2024-08-09 17:56:30|5342.4|5342|5342.53|5342.13|5342.78|5342.38|5341.28|5340.88|223
1723226200000|2024-08-09 17:56:40|5342.4|5342|5343.28|5342.88|5343.53|5343.13|5342.03|5341.63|325
1723226210000|2024-08-09 17:56:50|5343.03|5342.63|5343.28|5342.88|5343.78|5343.38|5342.78|5342.38|326
1723226220000|2024-08-09 17:57:00|5343.53|5343.13|5343.53|5343.13|5343.53|5343.13|5342.53|5342.13|438
1723226230000|2024-08-09 17:57:10|5343.4|5343|5342.78|5342.38|5343.53|5343.13|5342.28|5341.88|349
1723226240000|2024-08-09 17:57:20|5342.9|5342.5|5342.28|5341.88|5342.9|5342.5|5342.03|5341.63|243
1723226250000|2024-08-09 17:57:30|5342.4|5342|5341.53|5341.13|5342.78|5342.38|5341.53|5341.13|250
1723226260000|2024-08-09 17:57:40|5341.28|5340.88|5341.78|5341.38|5341.78|5341.38|5341.03|5340.63|271
1723226270000|2024-08-09 17:57:50|5341.9|5341.5|5341.53|5341.13|5341.9|5341.5|5341.53|5341.13|127
1723226280000|2024-08-09 17:58:00|5341.78|5341.38|5342.03|5341.63|5342.78|5342.38|5341.53|5341.13|292
1723226290000|2024-08-09 17:58:10|5342.15|5341.75|5342.4|5342|5342.53|5342.13|5341.78|5341.38|223
1723226300000|2024-08-09 17:58:20|5342.53|5342.13|5341.78|5341.38|5342.9|5342.5|5341.28|5340.88|483
1723226310000|2024-08-09 17:58:30|5342.03|5341.63|5342.03|5341.63|5342.28|5341.88|5341.78|5341.38|185
1723226320000|2024-08-09 17:58:40|5341.78|5341.38|5341.28|5340.88|5342.03|5341.63|5341.28|5340.88|251
1723226330000|2024-08-09 17:58:50|5341.53|5341.13|5340.03|5339.63|5341.53|5341.13|5340.03|5339.63|562
1723226340000|2024-08-09 17:59:00|5339.78|5339.38|5340.78|5340.38|5341.03|5340.63|5339.53|5339.13|420
1723226350000|2024-08-09 17:59:10|5340.53|5340.13|5341.03|5340.63|5341.03|5340.63|5340.53|5340.13|136
1723226360000|2024-08-09 17:59:20|5341.15|5340.75|5342.03|5341.63|5342.03|5341.63|5341.03|5340.63|267
1723226370000|2024-08-09 17:59:30|5342.28|5341.88|5342.03|5341.63|5342.78|5342.38|5342.03|5341.63|301
1723226380000|2024-08-09 17:59:40|5341.53|5341.13|5341.28|5340.88|5341.65|5341.25|5341.03|5340.63|246
1723226390000|2024-08-09 17:59:50|5341.53|5341.13|5341.78|5341.38|5341.78|5341.38|5341.15|5340.75|247
1723226400000|2024-08-09 18:00:00|5342.03|5341.63|5341.78|5341.38|5342.53|5342.13|5341.4|5341|530
1723226410000|2024-08-09 18:00:10|5341.9|5341.5|5341.28|5340.88|5342.03|5341.63|5341.03|5340.63|270
1723226420000|2024-08-09 18:00:20|5341.53|5341.13|5341.28|5340.88|5342.03|5341.63|5341.03|5340.63|258
1723226430000|2024-08-09 18:00:30|5341.53|5341.13|5340.28|5339.88|5342.03|5341.63|5339.78|5339.38|444
1723226440000|2024-08-09 18:00:40|5340.78|5340.38|5340.78|5340.38|5341.28|5340.88|5340.78|5340.38|296
1723226450000|2024-08-09 18:00:50|5340.53|5340.13|5341.03|5340.63|5341.28|5340.88|5340.28|5339.88|315
1723226460000|2024-08-09 18:01:00|5341.28|5340.88|5341.78|5341.38|5342.03|5341.63|5340.53|5340.13|401
1723226470000|2024-08-09 18:01:10|5341.28|5340.88|5341.28|5340.88|5341.78|5341.38|5341.03|5340.63|219
1723226480000|2024-08-09 18:01:20|5341.4|5341|5341.28|5340.88|5341.78|5341.38|5341.03|5340.63|282
1723226490000|2024-08-09 18:01:30|5341.53|5341.13|5344.53|5344.13|5344.53|5344.13|5341.53|5341.13|878
1723226500000|2024-08-09 18:01:40|5344.78|5344.38|5344.28|5343.88|5344.9|5344.5|5343.78|5343.38|484
1723226510000|2024-08-09 18:01:50|5344.53|5344.13|5345.03|5344.63|5345.53|5345.13|5344.53|5344.13|443
1723226520000|2024-08-09 18:02:00|5344.78|5344.38|5344.28|5343.88|5344.78|5344.38|5342.78|5342.38|479
1723226530000|2024-08-09 18:02:10|5343.78|5343.38|5343.28|5342.88|5343.78|5343.38|5342.53|5342.13|485
1723226540000|2024-08-09 18:02:20|5343.53|5343.13|5343.28|5342.88|5343.53|5343.13|5343.03|5342.63|258
1723226550000|2024-08-09 18:02:30|5343.03|5342.63|5341.78|5341.38|5343.28|5342.88|5341.78|5341.38|399
1723226560000|2024-08-09 18:02:40|5342.03|5341.63|5341.53|5341.13|5342.28|5341.88|5341.4|5341|436
1723226570000|2024-08-09 18:02:50|5341.78|5341.38|5342.03|5341.63|5342.28|5341.88|5341.53|5341.13|244
1723226580000|2024-08-09 18:03:00|5341.78|5341.38|5341.03|5340.63|5342.53|5342.13|5340.53|5340.13|513
1723226590000|2024-08-09 18:03:10|5341.28|5340.88|5342.03|5341.63|5342.15|5341.75|5341.03|5340.63|255
1723226600000|2024-08-09 18:03:20|5342.28|5341.88|5341.78|5341.38|5342.28|5341.88|5341.53|5341.13|161
1723226610000|2024-08-09 18:03:30|5342.03|5341.63|5340.78|5340.38|5342.15|5341.75|5340.78|5340.38|394
1723226620000|2024-08-09 18:03:40|5341.03|5340.63|5341.03|5340.63|5341.53|5341.13|5341.03|5340.63|246
1723226630000|2024-08-09 18:03:50|5341.15|5340.75|5341.65|5341.25|5342.03|5341.63|5341.03|5340.63|220
1723226640000|2024-08-09 18:04:00|5341.53|5341.13|5337.53|5337.13|5341.53|5341.13|5337.53|5337.13|1155
1723226650000|2024-08-09 18:04:10|5337.78|5337.38|5339.28|5338.88|5339.28|5338.88|5337.53|5337.13|352
1723226660000|2024-08-09 18:04:20|5339.78|5339.38|5339.53|5339.13|5339.78|5339.38|5339.03|5338.63|381
1723226670000|2024-08-09 18:04:30|5339.78|5339.38|5339.78|5339.38|5340.15|5339.75|5339.28|5338.88|356
1723226680000|2024-08-09 18:04:40|5339.53|5339.13|5340.78|5340.38|5341.03|5340.63|5339.28|5338.88|344
1723226690000|2024-08-09 18:04:50|5341.03|5340.63|5340.28|5339.88|5341.03|5340.63|5340.28|5339.88|286
1723226700000|2024-08-09 18:05:00|5340.53|5340.13|5339.53|5339.13|5340.53|5340.13|5339.28|5338.88|400
1723226710000|2024-08-09 18:05:10|5339.4|5339|5340.28|5339.88|5340.78|5340.38|5339.4|5339|289
1723226720000|2024-08-09 18:05:20|5339.53|5339.13|5340.53|5340.13|5340.53|5340.13|5339.28|5338.88|323
1723226730000|2024-08-09 18:05:30|5340.78|5340.38|5341.03|5340.63|5341.28|5340.88|5340.53|5340.13|286
1723226740000|2024-08-09 18:05:40|5341.28|5340.88|5340.9|5340.5|5341.78|5341.38|5340.65|5340.25|658
1723226750000|2024-08-09 18:05:50|5340.78|5340.38|5341.15|5340.75|5341.53|5341.13|5340.65|5340.25|293
1723226760000|2024-08-09 18:06:00|5341.53|5341.13|5340.78|5340.38|5341.53|5341.13|5340.53|5340.13|431
1723226770000|2024-08-09 18:06:10|5340.9|5340.5|5340.78|5340.38|5341.28|5340.88|5340.53|5340.13|210
1723226780000|2024-08-09 18:06:20|5340.53|5340.13|5340.53|5340.13|5341.78|5341.38|5340.28|5339.88|365
1723226790000|2024-08-09 18:06:30|5340.65|5340.25|5340.15|5339.75|5340.78|5340.38|5340.03|5339.63|193
1723226800000|2024-08-09 18:06:40|5340.28|5339.88|5340.78|5340.38|5341.03|5340.63|5340.03|5339.63|239
1723226810000|2024-08-09 18:06:50|5340.65|5340.25|5340.03|5339.63|5340.78|5340.38|5339.28|5338.88|267
1723226820000|2024-08-09 18:07:00|5339.9|5339.5|5339.28|5338.88|5340.15|5339.75|5339.28|5338.88|240
1723226830000|2024-08-09 18:07:10|5339.53|5339.13|5339.03|5338.63|5339.78|5339.38|5339.03|5338.63|285
1723226840000|2024-08-09 18:07:20|5338.78|5338.38|5340.03|5339.63|5340.28|5339.88|5338.53|5338.13|317
1723226850000|2024-08-09 18:07:30|5339.78|5339.38|5340.53|5340.13|5341.03|5340.63|5339.78|5339.38|286
1723226860000|2024-08-09 18:07:40|5340.78|5340.38|5339.78|5339.38|5341.03|5340.63|5339.78|5339.38|241
1723226870000|2024-08-09 18:07:50|5340.03|5339.63|5340.28|5339.88|5340.78|5340.38|5339.9|5339.5|205
1723226880000|2024-08-09 18:08:00|5340.4|5340|5341.28|5340.88|5341.53|5341.13|5340.4|5340|184
1723226890000|2024-08-09 18:08:10|5341.15|5340.75|5341.78|5341.38|5342.03|5341.63|5341.15|5340.75|225
1723226900000|2024-08-09 18:08:20|5341.28|5340.88|5341.53|5341.13|5341.78|5341.38|5340.53|5340.13|272
1723226910000|2024-08-09 18:08:30|5341.65|5341.25|5341.53|5341.13|5342.78|5342.38|5341.53|5341.13|510
1723226920000|2024-08-09 18:08:40|5341.65|5341.25|5342.03|5341.63|5342.28|5341.88|5341.53|5341.13|198
1723226930000|2024-08-09 18:08:50|5341.78|5341.38|5341.53|5341.13|5342.28|5341.88|5341.53|5341.13|192
1723226940000|2024-08-09 18:09:00|5341.65|5341.25|5342.28|5341.88|5343.03|5342.63|5341.65|5341.25|400
1723226950000|2024-08-09 18:09:10|5342.03|5341.63|5342.4|5342|5342.53|5342.13|5341.78|5341.38|146
1723226960000|2024-08-09 18:09:20|5342.28|5341.88|5342.03|5341.63|5342.53|5342.13|5342.03|5341.63|150
1723226970000|2024-08-09 18:09:30|5341.78|5341.38|5342.28|5341.88|5342.28|5341.88|5341.78|5341.38|129
1723226980000|2024-08-09 18:09:40|5342.78|5342.38|5343.78|5343.38|5343.78|5343.38|5342.78|5342.38|341
1723226990000|2024-08-09 18:09:50|5343.65|5343.25|5344.03|5343.63|5344.15|5343.75|5343.65|5343.25|241
1723227000000|2024-08-09 18:10:00|5344.15|5343.75|5343.03|5342.63|5344.28|5343.88|5343.03|5342.63|392
1723227010000|2024-08-09 18:10:10|5342.78|5342.38|5341.03|5340.63|5342.78|5342.38|5341.03|5340.63|512
1723227020000|2024-08-09 18:10:20|5340.78|5340.38|5340.4|5340|5341.03|5340.63|5340.28|5339.88|360
1723227030000|2024-08-09 18:10:30|5340.28|5339.88|5338.78|5338.38|5340.53|5340.13|5338.78|5338.38|446
1723227040000|2024-08-09 18:10:40|5338.9|5338.5|5339.28|5338.88|5339.28|5338.88|5338.53|5338.13|496
1723227050000|2024-08-09 18:10:50|5339.53|5339.13|5339.53|5339.13|5339.78|5339.38|5339.03|5338.63|384
1723227060000|2024-08-09 18:11:00|5339.4|5339|5339.53|5339.13|5340.28|5339.88|5339.03|5338.63|333
1723227070000|2024-08-09 18:11:10|5339.4|5339|5339.28|5338.88|5339.53|5339.13|5338.78|5338.38|446
1723227080000|2024-08-09 18:11:20|5339.53|5339.13|5334.53|5334.13|5339.78|5339.38|5334.03|5333.63|1406
1723227090000|2024-08-09 18:11:30|5334.4|5334|5335.28|5334.88|5335.53|5335.13|5333.78|5333.38|910
1723227100000|2024-08-09 18:11:40|5335.53|5335.13|5335.28|5334.88|5336.28|5335.88|5335.03|5334.63|542
1723227110000|2024-08-09 18:11:50|5335.53|5335.13|5334.53|5334.13|5335.53|5335.13|5333.78|5333.38|581
1723227120000|2024-08-09 18:12:00|5334.28|5333.88|5333.78|5333.38|5334.28|5333.88|5332.53|5332.13|894
1723227130000|2024-08-09 18:12:10|5334.03|5333.63|5335.28|5334.88|5335.28|5334.88|5333.53|5333.13|724
1723227140000|2024-08-09 18:12:20|5335.53|5335.13|5335.78|5335.38|5336.53|5336.13|5335.53|5335.13|575
1723227150000|2024-08-09 18:12:30|5335.53|5335.13|5336.28|5335.88|5336.28|5335.88|5335.53|5335.13|330
1723227160000|2024-08-09 18:12:40|5336.03|5335.63|5335.53|5335.13|5336.28|5335.88|5335.4|5335|424
1723227170000|2024-08-09 18:12:50|5335.78|5335.38|5335.78|5335.38|5335.78|5335.38|5334.78|5334.38|410
1723227180000|2024-08-09 18:13:00|5336.03|5335.63|5336.03|5335.63|5336.53|5336.13|5335.78|5335.38|329
1723227190000|2024-08-09 18:13:10|5335.78|5335.38|5336.28|5335.88|5336.4|5336|5335.53|5335.13|340
1723227200000|2024-08-09 18:13:20|5336.53|5336.13|5336.53|5336.13|5337.03|5336.63|5335.9|5335.5|309
1723227210000|2024-08-09 18:13:30|5336.28|5335.88|5337.03|5336.63|5337.03|5336.63|5336.03|5335.63|262
1723227220000|2024-08-09 18:13:40|5336.78|5336.38|5336.53|5336.13|5336.9|5336.5|5336.03|5335.63|170
1723227230000|2024-08-09 18:13:50|5336.4|5336|5335.78|5335.38|5336.4|5336|5335.78|5335.38|281
1723227240000|2024-08-09 18:14:00|5335.9|5335.5|5336.9|5336.5|5337.03|5336.63|5335.78|5335.38|226
1723227250000|2024-08-09 18:14:10|5336.78|5336.38|5335.65|5335.25|5337.03|5336.63|5335.53|5335.13|250
1723227260000|2024-08-09 18:14:20|5335.53|5335.13|5336.03|5335.63|5336.28|5335.88|5335.53|5335.13|186
1723227270000|2024-08-09 18:14:30|5335.78|5335.38|5337.28|5336.88|5337.28|5336.88|5335.53|5335.13|296
1723227280000|2024-08-09 18:14:40|5337.53|5337.13|5337.03|5336.63|5337.78|5337.38|5337.03|5336.63|336
1723227290000|2024-08-09 18:14:50|5336.78|5336.38|5337.03|5336.63|5337.03|5336.63|5336.65|5336.25|274
1723227300000|2024-08-09 18:15:00|5336.78|5336.38|5336.78|5336.38|5337.28|5336.88|5336.28|5335.88|311
1723227310000|2024-08-09 18:15:10|5337.03|5336.63|5335.78|5335.38|5337.03|5336.63|5335.78|5335.38|355
1723227320000|2024-08-09 18:15:20|5336.03|5335.63|5335.03|5334.63|5336.53|5336.13|5334.53|5334.13|515
1723227330000|2024-08-09 18:15:30|5334.78|5334.38|5336.28|5335.88|5336.28|5335.88|5334.78|5334.38|271
1723227340000|2024-08-09 18:15:40|5336.78|5336.38|5336.28|5335.88|5337.53|5337.13|5336.03|5335.63|392
1723227350000|2024-08-09 18:15:50|5336.4|5336|5336.53|5336.13|5336.78|5336.38|5336.03|5335.63|276
1723227360000|2024-08-09 18:16:00|5336.28|5335.88|5336.03|5335.63|5336.28|5335.88|5335.03|5334.63|243
1723227370000|2024-08-09 18:16:10|5335.78|5335.38|5336.03|5335.63|5336.53|5336.13|5335.53|5335.13|175
1723227380000|2024-08-09 18:16:20|5335.78|5335.38|5335.65|5335.25|5336.03|5335.63|5335.53|5335.13|145
1723227390000|2024-08-09 18:16:30|5335.53|5335.13|5336.53|5336.13|5336.53|5336.13|5335.28|5334.88|268
1723227400000|2024-08-09 18:16:40|5336.65|5336.25|5337.28|5336.88|5338.03|5337.63|5336.65|5336.25|470
1723227410000|2024-08-09 18:16:50|5337.53|5337.13|5336.9|5336.5|5337.78|5337.38|5336.78|5336.38|207
1723227420000|2024-08-09 18:17:00|5337.03|5336.63|5336.28|5335.88|5337.03|5336.63|5336.03|5335.63|319
1723227430000|2024-08-09 18:17:10|5335.78|5335.38|5335.78|5335.38|5336.28|5335.88|5335.53|5335.13|268
1723227440000|2024-08-09 18:17:20|5335.53|5335.13|5335.03|5334.63|5335.53|5335.13|5334.28|5333.88|303
1723227450000|2024-08-09 18:17:30|5334.78|5334.38|5334.78|5334.38|5335.28|5334.88|5334.78|5334.38|255
1723227460000|2024-08-09 18:17:40|5335.03|5334.63|5334.53|5334.13|5335.03|5334.63|5334.03|5333.63|260
1723227470000|2024-08-09 18:17:50|5334.28|5333.88|5334.28|5333.88|5334.78|5334.38|5333.78|5333.38|716
1723227480000|2024-08-09 18:18:00|5334.03|5333.63|5334.28|5333.88|5334.78|5334.38|5334.03|5333.63|310
1723227490000|2024-08-09 18:18:10|5333.78|5333.38|5334.28|5333.88|5334.53|5334.13|5333.78|5333.38|222
1723227500000|2024-08-09 18:18:20|5334.53|5334.13|5335.03|5334.63|5335.03|5334.63|5334.4|5334|385
1723227510000|2024-08-09 18:18:30|5335.28|5334.88|5336.03|5335.63|5336.03|5335.63|5334.9|5334.5|475
1723227520000|2024-08-09 18:18:40|5335.78|5335.38|5335.78|5335.38|5335.9|5335.5|5335.03|5334.63|226
1723227530000|2024-08-09 18:18:50|5335.65|5335.25|5334.03|5333.63|5335.78|5335.38|5333.78|5333.38|371
1723227540000|2024-08-09 18:19:00|5334.15|5333.75|5334.28|5333.88|5334.53|5334.13|5333.28|5332.88|532
1723227550000|2024-08-09 18:19:10|5334.53|5334.13|5335.03|5334.63|5335.53|5335.13|5334.53|5334.13|325
1723227560000|2024-08-09 18:19:20|5335.28|5334.88|5335.28|5334.88|5335.53|5335.13|5334.53|5334.13|602
1723227570000|2024-08-09 18:19:30|5335.15|5334.75|5336.78|5336.38|5336.9|5336.5|5335.03|5334.63|339
1723227580000|2024-08-09 18:19:40|5337.03|5336.63|5337.78|5337.38|5337.78|5337.38|5336.78|5336.38|284
1723227590000|2024-08-09 18:19:50|5337.28|5336.88|5338.03|5337.63|5338.03|5337.63|5337.03|5336.63|238
1723227600000|2024-08-09 18:20:00|5337.78|5337.38|5338.03|5337.63|5338.28|5337.88|5337.53|5337.13|264
1723227610000|2024-08-09 18:20:10|5338.28|5337.88|5337.03|5336.63|5338.28|5337.88|5336.78|5336.38|313
1723227620000|2024-08-09 18:20:20|5336.78|5336.38|5336.28|5335.88|5336.9|5336.5|5336.28|5335.88|423
1723227630000|2024-08-09 18:20:30|5336.53|5336.13|5334.9|5334.5|5336.53|5336.13|5334.65|5334.25|774
1723227640000|2024-08-09 18:20:40|5334.78|5334.38|5335.03|5334.63|5335.78|5335.38|5334.78|5334.38|175
1723227650000|2024-08-09 18:20:50|5335.15|5334.75|5335.28|5334.88|5335.53|5335.13|5334.53|5334.13|264
1723227660000|2024-08-09 18:21:00|5335.03|5334.63|5335.78|5335.38|5335.78|5335.38|5335.03|5334.63|147
1723227670000|2024-08-09 18:21:10|5335.65|5335.25|5336.03|5335.63|5336.28|5335.88|5335.28|5334.88|146
1723227680000|2024-08-09 18:21:20|5335.9|5335.5|5335.78|5335.38|5335.9|5335.5|5335.28|5334.88|123
1723227690000|2024-08-09 18:21:30|5335.53|5335.13|5336.03|5335.63|5336.03|5335.63|5334.9|5334.5|499
1723227700000|2024-08-09 18:21:40|5335.78|5335.38|5335.53|5335.13|5336.03|5335.63|5335.53|5335.13|90
1723227710000|2024-08-09 18:21:50|5336.03|5335.63|5335.78|5335.38|5336.53|5336.13|5335.78|5335.38|177
1723227720000|2024-08-09 18:22:00|5335.53|5335.13|5335.53|5335.13|5336.28|5335.88|5335.53|5335.13|228
1723227730000|2024-08-09 18:22:10|5335.28|5334.88|5337.4|5337|5337.4|5337|5335.28|5334.88|417
1723227740000|2024-08-09 18:22:20|5337.28|5336.88|5337.28|5336.88|5337.53|5337.13|5336.78|5336.38|358
1723227750000|2024-08-09 18:22:30|5337.53|5337.13|5338.03|5337.63|5338.28|5337.88|5337.4|5337|445
1723227760000|2024-08-09 18:22:40|5337.9|5337.5|5337.28|5336.88|5338.03|5337.63|5337.28|5336.88|257
1723227770000|2024-08-09 18:22:50|5337.15|5336.75|5338.03|5337.63|5338.03|5337.63|5337.03|5336.63|246
1723227780000|2024-08-09 18:23:00|5337.78|5337.38|5337.28|5336.88|5338.03|5337.63|5337.28|5336.88|211
1723227790000|2024-08-09 18:23:10|5337.53|5337.13|5335.65|5335.25|5337.53|5337.13|5335.53|5335.13|369
1723227800000|2024-08-09 18:23:20|5335.53|5335.13|5335.53|5335.13|5336.03|5335.63|5335.53|5335.13|224
1723227810000|2024-08-09 18:23:30|5335.65|5335.25|5335.28|5334.88|5336.28|5335.88|5335.28|5334.88|252
1723227820000|2024-08-09 18:23:40|5335.4|5335|5336.03|5335.63|5336.03|5335.63|5335.4|5335|238
1723227830000|2024-08-09 18:23:50|5336.28|5335.88|5336.53|5336.13|5336.53|5336.13|5336.03|5335.63|83
1723227840000|2024-08-09 18:24:00|5336.28|5335.88|5335.78|5335.38|5336.53|5336.13|5335.53|5335.13|334
1723227850000|2024-08-09 18:24:10|5335.9|5335.5|5335.78|5335.38|5336.28|5335.88|5335.78|5335.38|164
1723227860000|2024-08-09 18:24:20|5335.65|5335.25|5333.78|5333.38|5335.65|5335.25|5333.53|5333.13|532
1723227870000|2024-08-09 18:24:30|5334.03|5333.63|5334.03|5333.63|5334.28|5333.88|5333.53|5333.13|521
1723227880000|2024-08-09 18:24:40|5333.9|5333.5|5334.03|5333.63|5334.03|5333.63|5333.4|5333|483
1723227890000|2024-08-09 18:24:50|5334.28|5333.88|5333.9|5333.5|5334.28|5333.88|5333.53|5333.13|395
1723227900000|2024-08-09 18:25:00|5334.03|5333.63|5335.28|5334.88|5335.28|5334.88|5334.03|5333.63|660
1723227910000|2024-08-09 18:25:10|5335.03|5334.63|5335.53|5335.13|5335.53|5335.13|5334.28|5333.88|430
1723227920000|2024-08-09 18:25:20|5335.28|5334.88|5335.03|5334.63|5335.78|5335.38|5334.53|5334.13|212
1723227930000|2024-08-09 18:25:30|5335.15|5334.75|5335.28|5334.88|5335.53|5335.13|5334.53|5334.13|266
1723227940000|2024-08-09 18:25:40|5335.03|5334.63|5334.28|5333.88|5335.28|5334.88|5333.9|5333.5|265
1723227950000|2024-08-09 18:25:50|5333.9|5333.5|5333.15|5332.75|5333.9|5333.5|5333.03|5332.63|409
1723227960000|2024-08-09 18:26:00|5333.03|5332.63|5333.78|5333.38|5334.03|5333.63|5332.53|5332.13|420
1723227970000|2024-08-09 18:26:10|5333.9|5333.5|5333.53|5333.13|5334.28|5333.88|5333.53|5333.13|149
1723227980000|2024-08-09 18:26:20|5333.78|5333.38|5334.03|5333.63|5334.53|5334.13|5333.78|5333.38|208
1723227990000|2024-08-09 18:26:30|5334.28|5333.88|5335.53|5335.13|5336.03|5335.63|5334.03|5333.63|588
1723228000000|2024-08-09 18:26:40|5335.78|5335.38|5336.78|5336.38|5337.28|5336.88|5335.53|5335.13|698
1723228010000|2024-08-09 18:26:50|5336.53|5336.13|5337.03|5336.63|5337.4|5337|5336.53|5336.13|276
1723228020000|2024-08-09 18:27:00|5337.4|5337|5337.03|5336.63|5337.78|5337.38|5336.53|5336.13|443
1723228030000|2024-08-09 18:27:10|5337.15|5336.75|5337.03|5336.63|5337.28|5336.88|5336.28|5335.88|158
1723228040000|2024-08-09 18:27:20|5336.9|5336.5|5337.53|5337.13|5337.53|5337.13|5336.78|5336.38|171
1723228050000|2024-08-09 18:27:30|5337.28|5336.88|5336.78|5336.38|5337.28|5336.88|5336.78|5336.38|324
1723228060000|2024-08-09 18:27:40|5337.03|5336.63|5336.78|5336.38|5337.03|5336.63|5336.78|5336.38|126
1723228070000|2024-08-09 18:27:50|5337.03|5336.63|5336.78|5336.38|5337.03|5336.63|5336.03|5335.63|325
1723228080000|2024-08-09 18:28:00|5336.53|5336.13|5336.28|5335.88|5336.78|5336.38|5335.53|5335.13|358
1723228090000|2024-08-09 18:28:10|5336.53|5336.13|5336.28|5335.88|5337.03|5336.63|5336.03|5335.63|219
1723228100000|2024-08-09 18:28:20|5336.15|5335.75|5336.15|5335.75|5336.78|5336.38|5336.03|5335.63|133
1723228110000|2024-08-09 18:28:30|5336.03|5335.63|5335.78|5335.38|5336.28|5335.88|5335.28|5334.88|336
1723228120000|2024-08-09 18:28:40|5335.9|5335.5|5336.03|5335.63|5336.03|5335.63|5335.53|5335.13|173
1723228130000|2024-08-09 18:28:50|5335.9|5335.5|5336.28|5335.88|5336.28|5335.88|5335.78|5335.38|247
1723228140000|2024-08-09 18:29:00|5336.03|5335.63|5336.28|5335.88|5336.53|5336.13|5336.03|5335.63|553
1723228150000|2024-08-09 18:29:10|5336.03|5335.63|5335.78|5335.38|5336.28|5335.88|5335.65|5335.25|251
1723228160000|2024-08-09 18:29:20|5335.9|5335.5|5335.78|5335.38|5336.78|5336.38|5335.53|5335.13|240
1723228170000|2024-08-09 18:29:30|5335.53|5335.13|5335.65|5335.25|5336.03|5335.63|5335.03|5334.63|226
1723228180000|2024-08-09 18:29:40|5335.78|5335.38|5336.03|5335.63|5336.53|5336.13|5335.78|5335.38|271
1723228190000|2024-08-09 18:29:50|5336.15|5335.75|5335.78|5335.38|5336.15|5335.75|5335.53|5335.13|220
1723228200000|2024-08-09 18:30:00|5335.53|5335.13|5337.28|5336.88|5337.53|5337.13|5334.78|5334.38|647
1723228210000|2024-08-09 18:30:10|5337.53|5337.13|5336.78|5336.38|5337.78|5337.38|5336.65|5336.25|393
1723228220000|2024-08-09 18:30:20|5336.9|5336.5|5336.53|5336.13|5337.28|5336.88|5336.53|5336.13|222
1723228230000|2024-08-09 18:30:30|5336.03|5335.63|5336.03|5335.63|5336.53|5336.13|5335.9|5335.5|264
1723228240000|2024-08-09 18:30:40|5336.15|5335.75|5334.53|5334.13|5336.28|5335.88|5334.53|5334.13|403
1723228250000|2024-08-09 18:30:50|5334.28|5333.88|5334.28|5333.88|5334.53|5334.13|5333.78|5333.38|450
1723228260000|2024-08-09 18:31:00|5334.03|5333.63|5333.53|5333.13|5334.28|5333.88|5333.53|5333.13|250
1723228270000|2024-08-09 18:31:10|5333.78|5333.38|5334.78|5334.38|5335.15|5334.75|5333.53|5333.13|332
1723228280000|2024-08-09 18:31:20|5334.9|5334.5|5335.03|5334.63|5335.28|5334.88|5334.78|5334.38|246
1723228290000|2024-08-09 18:31:30|5334.9|5334.5|5335.03|5334.63|5335.03|5334.63|5334.4|5334|209
1723228300000|2024-08-09 18:31:40|5335.15|5334.75|5334.78|5334.38|5335.28|5334.88|5334.53|5334.13|133
1723228310000|2024-08-09 18:31:50|5335.03|5334.63|5335.28|5334.88|5335.28|5334.88|5334.78|5334.38|157
1723228320000|2024-08-09 18:32:00|5336.03|5335.63|5336.4|5336|5336.4|5336|5335.03|5334.63|471
1723228330000|2024-08-09 18:32:10|5336.78|5336.38|5337.28|5336.88|5337.28|5336.88|5336.53|5336.13|224
1723228340000|2024-08-09 18:32:20|5337.03|5336.63|5336.28|5335.88|5337.03|5336.63|5336.03|5335.63|219
1723228350000|2024-08-09 18:32:30|5336.4|5336|5336.03|5335.63|5336.53|5336.13|5336.03|5335.63|163
1723228360000|2024-08-09 18:32:40|5336.28|5335.88|5336.03|5335.63|5336.28|5335.88|5335.78|5335.38|221
1723228370000|2024-08-09 18:32:50|5336.53|5336.13|5336.28|5335.88|5336.78|5336.38|5336.03|5335.63|205
1723228380000|2024-08-09 18:33:00|5336.03|5335.63|5335.53|5335.13|5336.03|5335.63|5334.78|5334.38|382
1723228390000|2024-08-09 18:33:10|5335.78|5335.38|5334.65|5334.25|5335.78|5335.38|5334.4|5334|249
1723228400000|2024-08-09 18:33:20|5334.78|5334.38|5334.03|5333.63|5335.28|5334.88|5334.03|5333.63|134
1723228410000|2024-08-09 18:33:30|5334.28|5333.88|5335.03|5334.63|5335.03|5334.63|5334.28|5333.88|247
1723228420000|2024-08-09 18:33:40|5335.15|5334.75|5334.78|5334.38|5335.28|5334.88|5334.53|5334.13|196
1723228430000|2024-08-09 18:33:50|5334.65|5334.25|5335.03|5334.63|5335.03|5334.63|5334.53|5334.13|201
1723228440000|2024-08-09 18:34:00|5334.78|5334.38|5334.53|5334.13|5334.78|5334.38|5334.03|5333.63|365
1723228450000|2024-08-09 18:34:10|5334.65|5334.25|5334.03|5333.63|5334.78|5334.38|5334.03|5333.63|181
1723228460000|2024-08-09 18:34:20|5334.28|5333.88|5333.78|5333.38|5334.28|5333.88|5333.53|5333.13|300
1723228470000|2024-08-09 18:34:30|5333.9|5333.5|5332.28|5331.88|5333.9|5333.5|5331.78|5331.38|825
1723228480000|2024-08-09 18:34:40|5332.15|5331.75|5331.78|5331.38|5332.53|5332.13|5331.03|5330.63|561
1723228490000|2024-08-09 18:34:50|5332.03|5331.63|5332.9|5332.5|5333.28|5332.88|5331.78|5331.38|396
1723228500000|2024-08-09 18:35:00|5332.78|5332.38|5333.03|5332.63|5333.03|5332.63|5332.03|5331.63|308
1723228510000|2024-08-09 18:35:10|5333.28|5332.88|5332.53|5332.13|5333.28|5332.88|5331.9|5331.5|229
1723228520000|2024-08-09 18:35:20|5332.78|5332.38|5332.03|5331.63|5332.9|5332.5|5331.78|5331.38|159
1723228530000|2024-08-09 18:35:30|5331.9|5331.5|5331.9|5331.5|5332.28|5331.88|5331.78|5331.38|195
1723228540000|2024-08-09 18:35:40|5332.03|5331.63|5331.53|5331.13|5332.03|5331.63|5331.03|5330.63|304
1723228550000|2024-08-09 18:35:50|5331.03|5330.63|5331.4|5331|5331.53|5331.13|5330.03|5329.63|593
1723228560000|2024-08-09 18:36:00|5331.28|5330.88|5332.03|5331.63|5332.28|5331.88|5330.9|5330.5|397
1723228570000|2024-08-09 18:36:10|5332.28|5331.88|5332.53|5332.13|5332.65|5332.25|5332.28|5331.88|236
1723228580000|2024-08-09 18:36:20|5332.78|5332.38|5332.53|5332.13|5332.78|5332.38|5332.53|5332.13|220
1723228590000|2024-08-09 18:36:30|5333.03|5332.63|5334.28|5333.88|5334.28|5333.88|5332.9|5332.5|386
1723228600000|2024-08-09 18:36:40|5334.53|5334.13|5334.78|5334.38|5334.78|5334.38|5334.53|5334.13|256
1723228610000|2024-08-09 18:36:50|5334.53|5334.13|5334.53|5334.13|5335.28|5334.88|5334.03|5333.63|420
1723228620000|2024-08-09 18:37:00|5334.4|5334|5334.15|5333.75|5334.53|5334.13|5333.78|5333.38|258
1723228630000|2024-08-09 18:37:10|5334.28|5333.88|5334.28|5333.88|5334.53|5334.13|5333.78|5333.38|113
1723228640000|2024-08-09 18:37:20|5334.03|5333.63|5333.9|5333.5|5334.03|5333.63|5333.53|5333.13|201
1723228650000|2024-08-09 18:37:30|5334.03|5333.63|5334.28|5333.88|5334.53|5334.13|5333.78|5333.38|116
1723228660000|2024-08-09 18:37:40|5334.53|5334.13|5335.78|5335.38|5335.9|5335.5|5334.53|5334.13|267
1723228670000|2024-08-09 18:37:50|5335.53|5335.13|5335.78|5335.38|5335.9|5335.5|5335.28|5334.88|324
1723228680000|2024-08-09 18:38:00|5336.03|5335.63|5335.78|5335.38|5336.28|5335.88|5335.53|5335.13|185
1723228690000|2024-08-09 18:38:10|5335.9|5335.5|5335.03|5334.63|5336.03|5335.63|5335.03|5334.63|249
1723228700000|2024-08-09 18:38:20|5335.28|5334.88|5335.28|5334.88|5335.4|5335|5334.78|5334.38|158
1723228710000|2024-08-09 18:38:30|5335.53|5335.13|5336.53|5336.13|5336.78|5336.38|5335.53|5335.13|391
1723228720000|2024-08-09 18:38:40|5336.78|5336.38|5336.78|5336.38|5336.78|5336.38|5336.53|5336.13|108
1723228730000|2024-08-09 18:38:50|5336.65|5336.25|5337.03|5336.63|5337.78|5337.38|5336.53|5336.13|425
1723228740000|2024-08-09 18:39:00|5336.53|5336.13|5337.03|5336.63|5337.03|5336.63|5336.28|5335.88|288
1723228750000|2024-08-09 18:39:10|5336.78|5336.38|5337.03|5336.63|5337.03|5336.63|5336.78|5336.38|166
1723228760000|2024-08-09 18:39:20|5337.15|5336.75|5337.78|5337.38|5338.28|5337.88|5337.15|5336.75|809
1723228770000|2024-08-09 18:39:30|5338.03|5337.63|5338.28|5337.88|5338.53|5338.13|5338.03|5337.63|398
1723228780000|2024-08-09 18:39:40|5338.03|5337.63|5337.03|5336.63|5338.03|5337.63|5337.03|5336.63|388
1723228790000|2024-08-09 18:39:50|5337.28|5336.88|5337.53|5337.13|5337.53|5337.13|5337.28|5336.88|170
1723228800000|2024-08-09 18:40:00|5337.28|5336.88|5339.78|5339.38|5339.78|5339.38|5336.78|5336.38|562
1723228810000|2024-08-09 18:40:10|5339.53|5339.13|5339.28|5338.88|5339.78|5339.38|5338.78|5338.38|691
1723228820000|2024-08-09 18:40:20|5339.03|5338.63|5338.53|5338.13|5339.15|5338.75|5338.28|5337.88|452
1723228830000|2024-08-09 18:40:30|5338.78|5338.38|5339.03|5338.63|5339.28|5338.88|5338.28|5337.88|319
1723228840000|2024-08-09 18:40:40|5339.28|5338.88|5338.78|5338.38|5339.78|5339.38|5338.78|5338.38|323
1723228850000|2024-08-09 18:40:50|5339.03|5338.63|5338.53|5338.13|5339.03|5338.63|5338.28|5337.88|296
1723228860000|2024-08-09 18:41:00|5338.28|5337.88|5338.9|5338.5|5339.03|5338.63|5338.28|5337.88|334
1723228870000|2024-08-09 18:41:10|5338.78|5338.38|5339.03|5338.63|5339.53|5339.13|5338.78|5338.38|186
1723228880000|2024-08-09 18:41:20|5338.78|5338.38|5338.78|5338.38|5339.28|5338.88|5337.9|5337.5|391
1723228890000|2024-08-09 18:41:30|5338.53|5338.13|5338.4|5338|5338.53|5338.13|5338.15|5337.75|186
1723228900000|2024-08-09 18:41:40|5338.28|5337.88|5338.78|5338.38|5338.78|5338.38|5338.28|5337.88|173
1723228910000|2024-08-09 18:41:50|5338.53|5338.13|5339.28|5338.88|5339.53|5339.13|5338.53|5338.13|497
1723228920000|2024-08-09 18:42:00|5339.15|5338.75|5338.53|5338.13|5339.78|5339.38|5338.53|5338.13|359
1723228930000|2024-08-09 18:42:10|5338.28|5337.88|5338.53|5338.13|5338.53|5338.13|5337.53|5337.13|483
1723228940000|2024-08-09 18:42:20|5338.28|5337.88|5338.53|5338.13|5338.9|5338.5|5338.03|5337.63|350
1723228950000|2024-08-09 18:42:30|5338.78|5338.38|5338.78|5338.38|5339.03|5338.63|5338.28|5337.88|171
1723228960000|2024-08-09 18:42:40|5338.65|5338.25|5338.28|5337.88|5338.78|5338.38|5338.28|5337.88|189
1723228970000|2024-08-09 18:42:50|5338.03|5337.63|5337.78|5337.38|5338.03|5337.63|5336.78|5336.38|466
1723228980000|2024-08-09 18:43:00|5337.53|5337.13|5338.78|5338.38|5338.78|5338.38|5337.03|5336.63|479
1723228990000|2024-08-09 18:43:10|5338.9|5338.5|5339.28|5338.88|5339.78|5339.38|5338.78|5338.38|285
1723229000000|2024-08-09 18:43:20|5339.53|5339.13|5339.78|5339.38|5339.78|5339.38|5339.28|5338.88|261
1723229010000|2024-08-09 18:43:30|5339.65|5339.25|5339.78|5339.38|5339.78|5339.38|5339.28|5338.88|268
1723229020000|2024-08-09 18:43:40|5339.53|5339.13|5340.03|5339.63|5340.03|5339.63|5339.53|5339.13|172
1723229030000|2024-08-09 18:43:50|5339.9|5339.5|5339.78|5339.38|5340.03|5339.63|5339.53|5339.13|316
1723229040000|2024-08-09 18:44:00|5339.53|5339.13|5339.78|5339.38|5340.03|5339.63|5339.53|5339.13|342
1723229050000|2024-08-09 18:44:10|5340.03|5339.63|5339.28|5338.88|5340.03|5339.63|5339.28|5338.88|144
1723229060000|2024-08-09 18:44:20|5339.53|5339.13|5339.03|5338.63|5340.03|5339.63|5339.03|5338.63|178
1723229070000|2024-08-09 18:44:30|5339.15|5338.75|5338.28|5337.88|5339.28|5338.88|5337.78|5337.38|570
1723229080000|2024-08-09 18:44:40|5338.53|5338.13|5338.28|5337.88|5338.78|5338.38|5338.28|5337.88|216
1723229090000|2024-08-09 18:44:50|5338.78|5338.38|5339.53|5339.13|5339.53|5339.13|5338.78|5338.38|247
1723229100000|2024-08-09 18:45:00|5339.28|5338.88|5339.28|5338.88|5339.78|5339.38|5339.15|5338.75|297
1723229110000|2024-08-09 18:45:10|5339.4|5339|5340.03|5339.63|5340.28|5339.88|5339.28|5338.88|385
1723229120000|2024-08-09 18:45:20|5339.78|5339.38|5341.28|5340.88|5341.28|5340.88|5339.78|5339.38|583
1723229130000|2024-08-09 18:45:30|5341.15|5340.75|5341.9|5341.5|5342.03|5341.63|5341.03|5340.63|744
1723229140000|2024-08-09 18:45:40|5342.03|5341.63|5341.53|5341.13|5342.03|5341.63|5341.53|5341.13|385
1723229150000|2024-08-09 18:45:50|5341.65|5341.25|5340.78|5340.38|5342.03|5341.63|5340.65|5340.25|295
1723229160000|2024-08-09 18:46:00|5341.03|5340.63|5341.03|5340.63|5341.28|5340.88|5340.28|5339.88|242
1723229170000|2024-08-09 18:46:10|5340.78|5340.38|5340.78|5340.38|5341.4|5341|5340.78|5340.38|267
1723229180000|2024-08-09 18:46:20|5341.03|5340.63|5340.78|5340.38|5341.03|5340.63|5340.53|5340.13|134
1723229190000|2024-08-09 18:46:30|5340.65|5340.25|5340.78|5340.38|5341.03|5340.63|5340.53|5340.13|192
1723229200000|2024-08-09 18:46:40|5341.03|5340.63|5341.28|5340.88|5341.28|5340.88|5341.03|5340.63|313
1723229210000|2024-08-09 18:46:50|5341.15|5340.75|5342.03|5341.63|5342.28|5341.88|5341.03|5340.63|438
1723229220000|2024-08-09 18:47:00|5342.28|5341.88|5342.78|5342.38|5342.78|5342.38|5342.03|5341.63|309
1723229230000|2024-08-09 18:47:10|5342.53|5342.13|5342.53|5342.13|5342.53|5342.13|5342.03|5341.63|189
1723229240000|2024-08-09 18:47:20|5342.28|5341.88|5342.28|5341.88|5342.28|5341.88|5341.78|5341.38|263
1723229250000|2024-08-09 18:47:30|5342.53|5342.13|5342.53|5342.13|5343.28|5342.88|5342.4|5342|393
1723229260000|2024-08-09 18:47:40|5342.78|5342.38|5342.78|5342.38|5342.78|5342.38|5342.28|5341.88|208
1723229270000|2024-08-09 18:47:50|5342.53|5342.13|5341.53|5341.13|5342.53|5342.13|5341.03|5340.63|309
1723229280000|2024-08-09 18:48:00|5341.78|5341.38|5340.53|5340.13|5341.78|5341.38|5340.53|5340.13|311
1723229290000|2024-08-09 18:48:10|5340.78|5340.38|5341.03|5340.63|5341.28|5340.88|5340.78|5340.38|251
1723229300000|2024-08-09 18:48:20|5341.28|5340.88|5339.78|5339.38|5341.28|5340.88|5339.78|5339.38|319
1723229310000|2024-08-09 18:48:30|5339.53|5339.13|5340.28|5339.88|5340.28|5339.88|5339.53|5339.13|236
1723229320000|2024-08-09 18:48:40|5340.03|5339.63|5340.53|5340.13|5340.53|5340.13|5340.03|5339.63|176
1723229330000|2024-08-09 18:48:50|5340.28|5339.88|5340.28|5339.88|5340.28|5339.88|5340.03|5339.63|179
1723229340000|2024-08-09 18:49:00|5340.15|5339.75|5339.53|5339.13|5340.53|5340.13|5339.28|5338.88|289
1723229350000|2024-08-09 18:49:10|5339.28|5338.88|5339.03|5338.63|5339.65|5339.25|5338.78|5338.38|319
1723229360000|2024-08-09 18:49:20|5338.78|5338.38|5338.53|5338.13|5339.15|5338.75|5338.53|5338.13|217
1723229370000|2024-08-09 18:49:30|5338.78|5338.38|5340.78|5340.38|5340.78|5340.38|5338.78|5338.38|240
1723229380000|2024-08-09 18:49:40|5340.53|5340.13|5340.28|5339.88|5340.53|5340.13|5340.03|5339.63|162
1723229390000|2024-08-09 18:49:50|5340.53|5340.13|5339.53|5339.13|5340.78|5340.38|5339.53|5339.13|563
1723229400000|2024-08-09 18:50:00|5339.78|5339.38|5340.28|5339.88|5340.53|5340.13|5339.78|5339.38|435
1723229410000|2024-08-09 18:50:10|5340.03|5339.63|5340.28|5339.88|5340.65|5340.25|5340.03|5339.63|228
1723229420000|2024-08-09 18:50:20|5340.03|5339.63|5340.28|5339.88|5340.65|5340.25|5340.03|5339.63|309
1723229430000|2024-08-09 18:50:30|5340.15|5339.75|5338.78|5338.38|5340.28|5339.88|5338.78|5338.38|425
1723229440000|2024-08-09 18:50:40|5338.53|5338.13|5337.53|5337.13|5338.53|5338.13|5337.53|5337.13|435
1723229450000|2024-08-09 18:50:50|5337.28|5336.88|5335.03|5334.63|5337.28|5336.88|5335.03|5334.63|835
1723229460000|2024-08-09 18:51:00|5335.15|5334.75|5336.03|5335.63|5336.03|5335.63|5334.28|5333.88|648
1723229470000|2024-08-09 18:51:10|5335.78|5335.38|5336.28|5335.88|5336.28|5335.88|5335.78|5335.38|420
1723229480000|2024-08-09 18:51:20|5336.4|5336|5336.53|5336.13|5336.78|5336.38|5336.03|5335.63|267
1723229490000|2024-08-09 18:51:30|5337.03|5336.63|5337.03|5336.63|5337.78|5337.38|5336.78|5336.38|529
1723229500000|2024-08-09 18:51:40|5336.78|5336.38|5337.03|5336.63|5337.03|5336.63|5336.53|5336.13|133
1723229510000|2024-08-09 18:51:50|5336.78|5336.38|5337.03|5336.63|5337.03|5336.63|5336.78|5336.38|167
1723229520000|2024-08-09 18:52:00|5336.9|5336.5|5336.28|5335.88|5336.9|5336.5|5336.03|5335.63|241
1723229530000|2024-08-09 18:52:10|5336.15|5335.75|5336.03|5335.63|5336.28|5335.88|5335.28|5334.88|242
1723229540000|2024-08-09 18:52:20|5336.15|5335.75|5336.53|5336.13|5336.78|5336.38|5335.78|5335.38|272
1723229550000|2024-08-09 18:52:30|5336.28|5335.88|5335.78|5335.38|5336.53|5336.13|5335.78|5335.38|217
1723229560000|2024-08-09 18:52:40|5336.03|5335.63|5335.78|5335.38|5336.28|5335.88|5335.78|5335.38|198
1723229570000|2024-08-09 18:52:50|5335.65|5335.25|5335.53|5335.13|5335.65|5335.25|5335.03|5334.63|276
1723229580000|2024-08-09 18:53:00|5335.28|5334.88|5335.53|5335.13|5336.03|5335.63|5335.28|5334.88|190
1723229590000|2024-08-09 18:53:10|5335.78|5335.38|5333.53|5333.13|5335.78|5335.38|5333.03|5332.63|624
1723229600000|2024-08-09 18:53:20|5333.28|5332.88|5333.03|5332.63|5333.53|5333.13|5332.53|5332.13|778
1723229610000|2024-08-09 18:53:30|5333.15|5332.75|5333.9|5333.5|5334.03|5333.63|5332.78|5332.38|246
1723229620000|2024-08-09 18:53:40|5333.78|5333.38|5334.53|5334.13|5334.78|5334.38|5333.78|5333.38|269
1723229630000|2024-08-09 18:53:50|5334.78|5334.38|5334.03|5333.63|5334.78|5334.38|5334.03|5333.63|248
1723229640000|2024-08-09 18:54:00|5334.28|5333.88|5334.28|5333.88|5334.53|5334.13|5334.03|5333.63|225
1723229650000|2024-08-09 18:54:10|5334.78|5334.38|5335.03|5334.63|5335.28|5334.88|5334.28|5333.88|276
1723229660000|2024-08-09 18:54:20|5335.15|5334.75|5335.03|5334.63|5335.28|5334.88|5335.03|5334.63|90
1723229670000|2024-08-09 18:54:30|5335.28|5334.88|5334.78|5334.38|5335.28|5334.88|5334.53|5334.13|239
1723229680000|2024-08-09 18:54:40|5334.9|5334.5|5334.78|5334.38|5335.28|5334.88|5334.53|5334.13|158
1723229690000|2024-08-09 18:54:50|5334.65|5334.25|5335.03|5334.63|5335.03|5334.63|5334.53|5334.13|175
1723229700000|2024-08-09 18:55:00|5334.78|5334.38|5335.78|5335.38|5336.28|5335.88|5334.78|5334.38|541
1723229710000|2024-08-09 18:55:10|5335.53|5335.13|5334.53|5334.13|5335.53|5335.13|5334.53|5334.13|218
1723229720000|2024-08-09 18:55:20|5334.78|5334.38|5334.28|5333.88|5334.78|5334.38|5334.03|5333.63|289
1723229730000|2024-08-09 18:55:30|5334.4|5334|5333.03|5332.63|5334.53|5334.13|5332.28|5331.88|816
1723229740000|2024-08-09 18:55:40|5333.15|5332.75|5333.28|5332.88|5333.4|5333|5332.78|5332.38|217
1723229750000|2024-08-09 18:55:50|5333.4|5333|5332.03|5331.63|5333.53|5333.13|5332.03|5331.63|400
1723229760000|2024-08-09 18:56:00|5332.15|5331.75|5333.03|5332.63|5333.53|5333.13|5332.03|5331.63|391
1723229770000|2024-08-09 18:56:10|5332.9|5332.5|5333.53|5333.13|5333.78|5333.38|5332.78|5332.38|264
1723229780000|2024-08-09 18:56:20|5333.28|5332.88|5332.78|5332.38|5333.28|5332.88|5332.53|5332.13|208
1723229790000|2024-08-09 18:56:30|5332.65|5332.25|5332.28|5331.88|5332.65|5332.25|5331.78|5331.38|394
1723229800000|2024-08-09 18:56:40|5332.03|5331.63|5331.53|5331.13|5332.28|5331.88|5331.28|5330.88|911
1723229810000|2024-08-09 18:56:50|5331.78|5331.38|5332.4|5332|5332.78|5332.38|5331.78|5331.38|432
1723229820000|2024-08-09 18:57:00|5332.53|5332.13|5332.78|5332.38|5332.78|5332.38|5332.03|5331.63|233
1723229830000|2024-08-09 18:57:10|5332.9|5332.5|5333.65|5333.25|5333.78|5333.38|5332.53|5332.13|293
1723229840000|2024-08-09 18:57:20|5333.53|5333.13|5334.53|5334.13|5334.53|5334.13|5333.28|5332.88|260
1723229850000|2024-08-09 18:57:30|5334.78|5334.38|5334.53|5334.13|5334.9|5334.5|5334.4|5334|233
1723229860000|2024-08-09 18:57:40|5334.65|5334.25|5334.78|5334.38|5335.28|5334.88|5334.53|5334.13|415
1723229870000|2024-08-09 18:57:50|5334.53|5334.13|5335.53|5335.13|5335.53|5335.13|5334.53|5334.13|320
1723229880000|2024-08-09 18:58:00|5335.28|5334.88|5334.78|5334.38|5335.53|5335.13|5334.53|5334.13|204
1723229890000|2024-08-09 18:58:10|5334.53|5334.13|5334.78|5334.38|5335.53|5335.13|5334.4|5334|321
1723229900000|2024-08-09 18:58:20|5334.65|5334.25|5336.4|5336|5336.53|5336.13|5334.65|5334.25|334
1723229910000|2024-08-09 18:58:30|5336.78|5336.38|5337.28|5336.88|5337.28|5336.88|5336.28|5335.88|361
1723229920000|2024-08-09 18:58:40|5337.03|5336.63|5336.28|5335.88|5337.03|5336.63|5336.03|5335.63|283
1723229930000|2024-08-09 18:58:50|5336.53|5336.13|5337.03|5336.63|5337.03|5336.63|5336.28|5335.88|276
1723229940000|2024-08-09 18:59:00|5337.28|5336.88|5338.28|5337.88|5338.28|5337.88|5337.03|5336.63|502
1723229950000|2024-08-09 18:59:10|5338.53|5338.13|5339.03|5338.63|5339.28|5338.88|5338.28|5337.88|436
1723229960000|2024-08-09 18:59:20|5338.9|5338.5|5338.78|5338.38|5339.03|5338.63|5338.4|5338|287
1723229970000|2024-08-09 18:59:30|5338.53|5338.13|5339.78|5339.38|5339.78|5339.38|5338.53|5338.13|239
1723229980000|2024-08-09 18:59:40|5340.03|5339.63|5340.03|5339.63|5340.28|5339.88|5339.78|5339.38|416
1723229990000|2024-08-09 18:59:50|5339.78|5339.38|5339.53|5339.13|5340.03|5339.63|5339.28|5338.88|343
1723230000000|2024-08-09 19:00:00|5339.28|5338.88|5341.28|5340.88|5341.28|5340.88|5339.28|5338.88|916
1723230010000|2024-08-09 19:00:10|5341.53|5341.13|5340.28|5339.88|5341.53|5341.13|5339.28|5338.88|499
1723230020000|2024-08-09 19:00:20|5340.03|5339.63|5339.78|5339.38|5340.03|5339.63|5339.28|5338.88|328
1723230030000|2024-08-09 19:00:30|5340.03|5339.63|5339.28|5338.88|5340.03|5339.63|5339.03|5338.63|244
1723230040000|2024-08-09 19:00:40|5339.03|5338.63|5338.03|5337.63|5339.28|5338.88|5338.03|5337.63|317
1723230050000|2024-08-09 19:00:50|5338.28|5337.88|5336.78|5336.38|5338.28|5337.88|5336.53|5336.13|349
1723230060000|2024-08-09 19:01:00|5337.28|5336.88|5338.28|5337.88|5338.28|5337.88|5337.28|5336.88|296
1723230070000|2024-08-09 19:01:10|5338.4|5338|5337.9|5337.5|5338.4|5338|5337.78|5337.38|158
1723230080000|2024-08-09 19:01:20|5337.78|5337.38|5338.28|5337.88|5338.53|5338.13|5337.78|5337.38|236
1723230090000|2024-08-09 19:01:30|5338.53|5338.13|5337.53|5337.13|5338.78|5338.38|5337.53|5337.13|215
1723230100000|2024-08-09 19:01:40|5337.28|5336.88|5336.78|5336.38|5337.78|5337.38|5336.65|5336.25|277
1723230110000|2024-08-09 19:01:50|5337.03|5336.63|5337.28|5336.88|5337.78|5337.38|5337.03|5336.63|203
1723230120000|2024-08-09 19:02:00|5337.78|5337.38|5337.78|5337.38|5338.28|5337.88|5337.03|5336.63|287
1723230130000|2024-08-09 19:02:10|5337.65|5337.25|5337.28|5336.88|5337.78|5337.38|5336.15|5335.75|395
1723230140000|2024-08-09 19:02:20|5337.15|5336.75|5334.28|5333.88|5337.28|5336.88|5334.28|5333.88|574
1723230150000|2024-08-09 19:02:30|5334.4|5334|5335.53|5335.13|5335.65|5335.25|5334.28|5333.88|509
1723230160000|2024-08-09 19:02:40|5335.78|5335.38|5337.28|5336.88|5337.78|5337.38|5335.78|5335.38|508
1723230170000|2024-08-09 19:02:50|5337.4|5337|5336.65|5336.25|5337.4|5337|5336.53|5336.13|217
1723230180000|2024-08-09 19:03:00|5336.53|5336.13|5335.53|5335.13|5336.78|5336.38|5335.53|5335.13|238
1723230190000|2024-08-09 19:03:10|5335.78|5335.38|5334.78|5334.38|5335.78|5335.38|5334.78|5334.38|349
1723230200000|2024-08-09 19:03:20|5335.03|5334.63|5334.53|5334.13|5335.03|5334.63|5334.03|5333.63|268
1723230210000|2024-08-09 19:03:30|5334.78|5334.38|5335.03|5334.63|5335.28|5334.88|5334.78|5334.38|245
1723230220000|2024-08-09 19:03:40|5335.28|5334.88|5335.53|5335.13|5336.28|5335.88|5335.15|5334.75|259
1723230230000|2024-08-09 19:03:50|5335.28|5334.88|5335.28|5334.88|5335.78|5335.38|5335.03|5334.63|337
1723230240000|2024-08-09 19:04:00|5335.03|5334.63|5334.03|5333.63|5335.28|5334.88|5334.03|5333.63|310
1723230250000|2024-08-09 19:04:10|5334.15|5333.75|5335.78|5335.38|5335.78|5335.38|5334.15|5333.75|305
1723230260000|2024-08-09 19:04:20|5336.03|5335.63|5336.78|5336.38|5337.28|5336.88|5335.78|5335.38|341
1723230270000|2024-08-09 19:04:30|5336.53|5336.13|5337.28|5336.88|5337.28|5336.88|5335.78|5335.38|234
1723230280000|2024-08-09 19:04:40|5337.03|5336.63|5336.28|5335.88|5337.53|5337.13|5336.28|5335.88|337
1723230290000|2024-08-09 19:04:50|5336.53|5336.13|5336.03|5335.63|5336.78|5336.38|5336.03|5335.63|158
1723230300000|2024-08-09 19:05:00|5335.78|5335.38|5336.03|5335.63|5336.78|5336.38|5335.78|5335.38|217
1723230310000|2024-08-09 19:05:10|5335.9|5335.5|5336.53|5336.13|5336.78|5336.38|5335.78|5335.38|280
1723230320000|2024-08-09 19:05:20|5337.03|5336.63|5337.65|5337.25|5338.28|5337.88|5336.78|5336.38|373
1723230330000|2024-08-09 19:05:30|5337.53|5337.13|5337.53|5337.13|5338.28|5337.88|5337.53|5337.13|201
1723230340000|2024-08-09 19:05:40|5337.28|5336.88|5337.03|5336.63|5337.53|5337.13|5336.78|5336.38|215
1723230350000|2024-08-09 19:05:50|5336.78|5336.38|5336.78|5336.38|5337.28|5336.88|5336.53|5336.13|131
1723230360000|2024-08-09 19:06:00|5336.53|5336.13|5336.4|5336|5336.78|5336.38|5336.03|5335.63|193
1723230370000|2024-08-09 19:06:10|5336.28|5335.88|5335.9|5335.5|5336.28|5335.88|5335.53|5335.13|213
1723230380000|2024-08-09 19:06:20|5336.03|5335.63|5336.53|5336.13|5337.28|5336.88|5336.03|5335.63|164
1723230390000|2024-08-09 19:06:30|5336.4|5336|5336.53|5336.13|5337.03|5336.63|5336.28|5335.88|159
1723230400000|2024-08-09 19:06:40|5336.65|5336.25|5337.53|5337.13|5337.9|5337.5|5336.53|5336.13|247
1723230410000|2024-08-09 19:06:50|5337.28|5336.88|5338.28|5337.88|5338.28|5337.88|5336.78|5336.38|449
1723230420000|2024-08-09 19:07:00|5338.03|5337.63|5337.78|5337.38|5338.03|5337.63|5336.78|5336.38|354
1723230430000|2024-08-09 19:07:10|5338.03|5337.63|5339.03|5338.63|5339.28|5338.88|5338.03|5337.63|295
1723230440000|2024-08-09 19:07:20|5338.78|5338.38|5339.53|5339.13|5339.53|5339.13|5338.28|5337.88|292
1723230450000|2024-08-09 19:07:30|5339.28|5338.88|5339.28|5338.88|5339.78|5339.38|5339.03|5338.63|345
1723230460000|2024-08-09 19:07:40|5339.15|5338.75|5341.03|5340.63|5341.03|5340.63|5339.15|5338.75|380
1723230470000|2024-08-09 19:07:50|5340.78|5340.38|5340.78|5340.38|5341.53|5341.13|5340.78|5340.38|418
1723230480000|2024-08-09 19:08:00|5340.65|5340.25|5341.28|5340.88|5341.53|5341.13|5340.03|5339.63|411
1723230490000|2024-08-09 19:08:10|5341.78|5341.38|5341.53|5341.13|5342.28|5341.88|5341.15|5340.75|683
1723230500000|2024-08-09 19:08:20|5341.28|5340.88|5340.03|5339.63|5341.28|5340.88|5339.78|5339.38|534
1723230510000|2024-08-09 19:08:30|5340.28|5339.88|5339.53|5339.13|5340.53|5340.13|5339.03|5338.63|537
1723230520000|2024-08-09 19:08:40|5339.78|5339.38|5339.28|5338.88|5339.78|5339.38|5338.78|5338.38|487
1723230530000|2024-08-09 19:08:50|5339.78|5339.38|5339.28|5338.88|5339.78|5339.38|5338.78|5338.38|447
1723230540000|2024-08-09 19:09:00|5339.15|5338.75|5339.28|5338.88|5339.28|5338.88|5338.53|5338.13|329
1723230550000|2024-08-09 19:09:10|5339.4|5339|5338.15|5337.75|5339.4|5339|5337.53|5337.13|542
1723230560000|2024-08-09 19:09:20|5338.53|5338.13|5339.53|5339.13|5339.78|5339.38|5338.53|5338.13|336
1723230570000|2024-08-09 19:09:30|5339.28|5338.88|5339.53|5339.13|5340.03|5339.63|5338.78|5338.38|250
1723230580000|2024-08-09 19:09:40|5339.65|5339.25|5340.65|5340.25|5341.03|5340.63|5339.65|5339.25|347
1723230590000|2024-08-09 19:09:50|5340.78|5340.38|5341.03|5340.63|5341.03|5340.63|5340.53|5340.13|250
1723230600000|2024-08-09 19:10:00|5340.9|5340.5|5341.28|5340.88|5341.53|5341.13|5340.28|5339.88|340
1723230610000|2024-08-09 19:10:10|5341.4|5341|5341.03|5340.63|5341.78|5341.38|5341.03|5340.63|238
1723230620000|2024-08-09 19:10:20|5341.15|5340.75|5341.28|5340.88|5341.28|5340.88|5340.53|5340.13|256
1723230630000|2024-08-09 19:10:30|5341.15|5340.75|5340.78|5340.38|5341.15|5340.75|5340.28|5339.88|186
1723230640000|2024-08-09 19:10:40|5340.65|5340.25|5340.28|5339.88|5341.03|5340.63|5340.03|5339.63|214
1723230650000|2024-08-09 19:10:50|5340.03|5339.63|5341.03|5340.63|5341.03|5340.63|5340.03|5339.63|268
1723230660000|2024-08-09 19:11:00|5341.28|5340.88|5342.28|5341.88|5342.53|5342.13|5340.78|5340.38|554
1723230670000|2024-08-09 19:11:10|5342.53|5342.13|5342.78|5342.38|5342.78|5342.38|5342.03|5341.63|287
1723230680000|2024-08-09 19:11:20|5342.65|5342.25|5342.53|5342.13|5343.53|5343.13|5342.4|5342|337
1723230690000|2024-08-09 19:11:30|5342.65|5342.25|5343.03|5342.63|5343.28|5342.88|5342.28|5341.88|357
1723230700000|2024-08-09 19:11:40|5343.28|5342.88|5344.28|5343.88|5344.28|5343.88|5343.28|5342.88|699
1723230710000|2024-08-09 19:11:50|5344.03|5343.63|5343.28|5342.88|5344.03|5343.63|5343.28|5342.88|333
1723230720000|2024-08-09 19:12:00|5343.03|5342.63|5342.78|5342.38|5343.28|5342.88|5342.53|5342.13|414
1723230730000|2024-08-09 19:12:10|5343.03|5342.63|5343.28|5342.88|5343.78|5343.38|5343.03|5342.63|377
1723230740000|2024-08-09 19:12:20|5343.15|5342.75|5342.28|5341.88|5343.15|5342.75|5342.03|5341.63|292
1723230750000|2024-08-09 19:12:30|5342.53|5342.13|5342.78|5342.38|5343.03|5342.63|5342.53|5342.13|216
1723230760000|2024-08-09 19:12:40|5342.9|5342.5|5342.53|5342.13|5342.9|5342.5|5342.03|5341.63|339
1723230770000|2024-08-09 19:12:50|5342.65|5342.25|5341.53|5341.13|5343.03|5342.63|5341.03|5340.63|395
1723230780000|2024-08-09 19:13:00|5341.78|5341.38|5341.78|5341.38|5342.03|5341.63|5341.53|5341.13|145
1723230790000|2024-08-09 19:13:10|5341.53|5341.13|5342.03|5341.63|5342.53|5342.13|5341.53|5341.13|238
1723230800000|2024-08-09 19:13:20|5341.9|5341.5|5342.28|5341.88|5342.78|5342.38|5341.78|5341.38|177
1723230810000|2024-08-09 19:13:30|5342.15|5341.75|5342.53|5342.13|5342.53|5342.13|5342.03|5341.63|138
1723230820000|2024-08-09 19:13:40|5342.03|5341.63|5342.53|5342.13|5342.53|5342.13|5342.03|5341.63|112
1723230830000|2024-08-09 19:13:50|5342.4|5342|5343.03|5342.63|5343.28|5342.88|5342.28|5341.88|247
1723230840000|2024-08-09 19:14:00|5342.9|5342.5|5342.4|5342|5343.03|5342.63|5342.4|5342|270
1723230850000|2024-08-09 19:14:10|5342.53|5342.13|5342.28|5341.88|5342.53|5342.13|5342.03|5341.63|136
1723230860000|2024-08-09 19:14:20|5342.4|5342|5342.03|5341.63|5342.53|5342.13|5341.53|5341.13|165
1723230870000|2024-08-09 19:14:30|5342.28|5341.88|5342.03|5341.63|5342.28|5341.88|5341.9|5341.5|140
1723230880000|2024-08-09 19:14:40|5341.9|5341.5|5342.03|5341.63|5342.28|5341.88|5341.28|5340.88|279
1723230890000|2024-08-09 19:14:50|5341.78|5341.38|5342.28|5341.88|5342.28|5341.88|5341.78|5341.38|159
1723230900000|2024-08-09 19:15:00|5342.03|5341.63|5341.9|5341.5|5342.53|5342.13|5341.78|5341.38|272
1723230910000|2024-08-09 19:15:10|5342.03|5341.63|5343.78|5343.38|5343.78|5343.38|5342.03|5341.63|405
1723230920000|2024-08-09 19:15:20|5344.03|5343.63|5344.53|5344.13|5344.78|5344.38|5344.03|5343.63|573
1723230930000|2024-08-09 19:15:30|5344.78|5344.38|5345.03|5344.63|5345.03|5344.63|5344.78|5344.38|530
1723230940000|2024-08-09 19:15:40|5344.9|5344.5|5344.78|5344.38|5345.03|5344.63|5343.9|5343.5|315
1723230950000|2024-08-09 19:15:50|5344.65|5344.25|5344.78|5344.38|5345.03|5344.63|5344.53|5344.13|296
1723230960000|2024-08-09 19:16:00|5344.53|5344.13|5343.78|5343.38|5344.53|5344.13|5343.53|5343.13|457
1723230970000|2024-08-09 19:16:10|5344.03|5343.63|5344.53|5344.13|5344.65|5344.25|5343.53|5343.13|177
1723230980000|2024-08-09 19:16:20|5344.65|5344.25|5345.03|5344.63|5345.28|5344.88|5344.53|5344.13|260
1723230990000|2024-08-09 19:16:30|5344.9|5344.5|5344.53|5344.13|5344.9|5344.5|5344.03|5343.63|200
1723231000000|2024-08-09 19:16:40|5344.65|5344.25|5346.03|5345.63|5346.03|5345.63|5344.65|5344.25|442
1723231010000|2024-08-09 19:16:50|5345.78|5345.38|5345.03|5344.63|5345.78|5345.38|5344.78|5344.38|517
1723231020000|2024-08-09 19:17:00|5344.78|5344.38|5344.03|5343.63|5344.9|5344.5|5344.03|5343.63|153
1723231030000|2024-08-09 19:17:10|5344.28|5343.88|5344.03|5343.63|5345.03|5344.63|5344.03|5343.63|287
1723231040000|2024-08-09 19:17:20|5344.28|5343.88|5344.78|5344.38|5344.78|5344.38|5344.28|5343.88|141
1723231050000|2024-08-09 19:17:30|5344.65|5344.25|5344.4|5344|5345.28|5344.88|5344.28|5343.88|207
1723231060000|2024-08-09 19:17:40|5344.53|5344.13|5344.28|5343.88|5344.53|5344.13|5344.03|5343.63|165
1723231070000|2024-08-09 19:17:50|5344.15|5343.75|5344.53|5344.13|5344.53|5344.13|5344.03|5343.63|213
1723231080000|2024-08-09 19:18:00|5344.28|5343.88|5343.15|5342.75|5344.53|5344.13|5343.03|5342.63|326
1723231090000|2024-08-09 19:18:10|5343.28|5342.88|5344.03|5343.63|5344.03|5343.63|5343.03|5342.63|331
1723231100000|2024-08-09 19:18:20|5344.15|5343.75|5344.53|5344.13|5344.53|5344.13|5344.03|5343.63|72
1723231110000|2024-08-09 19:18:30|5344.28|5343.88|5344.9|5344.5|5344.9|5344.5|5344.28|5343.88|121
1723231120000|2024-08-09 19:18:40|5345.03|5344.63|5344.53|5344.13|5345.03|5344.63|5343.78|5343.38|195
1723231130000|2024-08-09 19:18:50|5344.4|5344|5345.53|5345.13|5345.78|5345.38|5344.4|5344|200
1723231140000|2024-08-09 19:19:00|5345.28|5344.88|5344.78|5344.38|5345.53|5345.13|5344.78|5344.38|346
1723231150000|2024-08-09 19:19:10|5345.03|5344.63|5345.78|5345.38|5345.78|5345.38|5344.9|5344.5|262
1723231160000|2024-08-09 19:19:20|5346.03|5345.63|5346.03|5345.63|5346.53|5346.13|5345.78|5345.38|480
1723231170000|2024-08-09 19:19:30|5345.78|5345.38|5346.28|5345.88|5346.53|5346.13|5345.78|5345.38|382
1723231180000|2024-08-09 19:19:40|5346.4|5346|5346.53|5346.13|5346.78|5346.38|5346.28|5345.88|360
1723231190000|2024-08-09 19:19:50|5346.28|5345.88|5346.28|5345.88|5346.9|5346.5|5346.28|5345.88|370
1723231200000|2024-08-09 19:20:00|5346.4|5346|5345.28|5344.88|5346.53|5346.13|5345.28|5344.88|435
1723231210000|2024-08-09 19:20:10|5345.4|5345|5345.28|5344.88|5345.53|5345.13|5345.03|5344.63|415
1723231220000|2024-08-09 19:20:20|5345.03|5344.63|5344.28|5343.88|5345.03|5344.63|5344.03|5343.63|455
1723231230000|2024-08-09 19:20:30|5344.53|5344.13|5344.03|5343.63|5344.78|5344.38|5343.78|5343.38|237
1723231240000|2024-08-09 19:20:40|5344.15|5343.75|5342.78|5342.38|5344.53|5344.13|5342.78|5342.38|451
1723231250000|2024-08-09 19:20:50|5343.03|5342.63|5343.03|5342.63|5343.28|5342.88|5342.78|5342.38|271
1723231260000|2024-08-09 19:21:00|5342.78|5342.38|5340.53|5340.13|5342.78|5342.38|5340.53|5340.13|506
1723231270000|2024-08-09 19:21:10|5340.28|5339.88|5339.78|5339.38|5341.03|5340.63|5339.78|5339.38|564
1723231280000|2024-08-09 19:21:20|5339.65|5339.25|5339.28|5338.88|5340.03|5339.63|5339.03|5338.63|654
1723231290000|2024-08-09 19:21:30|5339.53|5339.13|5338.65|5338.25|5339.78|5339.38|5338.28|5337.88|600
1723231300000|2024-08-09 19:21:40|5339.03|5338.63|5339.53|5339.13|5340.03|5339.63|5339.03|5338.63|416
1723231310000|2024-08-09 19:21:50|5339.65|5339.25|5338.53|5338.13|5339.78|5339.38|5338.53|5338.13|265
1723231320000|2024-08-09 19:22:00|5338.28|5337.88|5336.78|5336.38|5338.53|5338.13|5336.78|5336.38|929
1723231330000|2024-08-09 19:22:10|5337.03|5336.63|5338.53|5338.13|5338.78|5338.38|5336.78|5336.38|665
1723231340000|2024-08-09 19:22:20|5338.65|5338.25|5339.28|5338.88|5339.53|5339.13|5338.53|5338.13|402
1723231350000|2024-08-09 19:22:30|5339.03|5338.63|5339.53|5339.13|5339.53|5339.13|5338.53|5338.13|375
1723231360000|2024-08-09 19:22:40|5339.28|5338.88|5340.78|5340.38|5340.78|5340.38|5339.28|5338.88|335
1723231370000|2024-08-09 19:22:50|5340.65|5340.25|5341.03|5340.63|5341.28|5340.88|5340.53|5340.13|444
1723231380000|2024-08-09 19:23:00|5341.28|5340.88|5341.28|5340.88|5342.28|5341.88|5341.03|5340.63|425
1723231390000|2024-08-09 19:23:10|5341.03|5340.63|5340.53|5340.13|5341.03|5340.63|5340.28|5339.88|398
1723231400000|2024-08-09 19:23:20|5340.28|5339.88|5340.03|5339.63|5340.78|5340.38|5339.53|5339.13|226
1723231410000|2024-08-09 19:23:30|5340.15|5339.75|5340.53|5340.13|5340.53|5340.13|5339.78|5339.38|200
1723231420000|2024-08-09 19:23:40|5340.28|5339.88|5340.53|5340.13|5340.78|5340.38|5339.78|5339.38|225
1723231430000|2024-08-09 19:23:50|5340.28|5339.88|5339.53|5339.13|5340.4|5340|5339.28|5338.88|297
1723231440000|2024-08-09 19:24:00|5339.78|5339.38|5340.15|5339.75|5340.15|5339.75|5339.28|5338.88|397
1723231450000|2024-08-09 19:24:10|5340.03|5339.63|5340.28|5339.88|5340.28|5339.88|5339.53|5339.13|195
1723231460000|2024-08-09 19:24:20|5340.53|5340.13|5340.53|5340.13|5340.78|5340.38|5339.78|5339.38|236
1723231470000|2024-08-09 19:24:30|5340.28|5339.88|5340.15|5339.75|5340.28|5339.88|5339.78|5339.38|172
1723231480000|2024-08-09 19:24:40|5340.03|5339.63|5339.78|5339.38|5340.03|5339.63|5339.28|5338.88|184
1723231490000|2024-08-09 19:24:50|5339.9|5339.5|5340.03|5339.63|5340.28|5339.88|5339.78|5339.38|176
1723231500000|2024-08-09 19:25:00|5339.78|5339.38|5339.28|5338.88|5340.28|5339.88|5338.78|5338.38|302
1723231510000|2024-08-09 19:25:10|5339.15|5338.75|5341.03|5340.63|5341.03|5340.63|5339.03|5338.63|324
1723231520000|2024-08-09 19:25:20|5341.28|5340.88|5341.28|5340.88|5341.78|5341.38|5341.03|5340.63|375
1723231530000|2024-08-09 19:25:30|5341.53|5341.13|5340.78|5340.38|5341.53|5341.13|5340.53|5340.13|209
1723231540000|2024-08-09 19:25:40|5341.03|5340.63|5341.53|5341.13|5341.53|5341.13|5340.78|5340.38|136
1723231550000|2024-08-09 19:25:50|5341.78|5341.38|5341.78|5341.38|5342.28|5341.88|5341.78|5341.38|174
1723231560000|2024-08-09 19:26:00|5341.9|5341.5|5342.53|5342.13|5342.78|5342.38|5341.53|5341.13|422
1723231570000|2024-08-09 19:26:10|5342.28|5341.88|5343.03|5342.63|5343.03|5342.63|5342.03|5341.63|168
1723231580000|2024-08-09 19:26:20|5342.78|5342.38|5341.78|5341.38|5343.03|5342.63|5341.28|5340.88|316
1723231590000|2024-08-09 19:26:30|5341.53|5341.13|5342.4|5342|5342.53|5342.13|5341.28|5340.88|248
1723231600000|2024-08-09 19:26:40|5342.28|5341.88|5342.78|5342.38|5342.78|5342.38|5342.28|5341.88|139
1723231610000|2024-08-09 19:26:50|5342.53|5342.13|5342.53|5342.13|5343.03|5342.63|5342.28|5341.88|205
1723231620000|2024-08-09 19:27:00|5342.65|5342.25|5344.03|5343.63|5344.03|5343.63|5342.53|5342.13|267
1723231630000|2024-08-09 19:27:10|5343.78|5343.38|5342.9|5342.5|5343.78|5343.38|5342.9|5342.5|230
1723231640000|2024-08-09 19:27:20|5342.28|5341.88|5342.53|5342.13|5342.53|5342.13|5342.03|5341.63|182
1723231650000|2024-08-09 19:27:30|5342.65|5342.25|5343.53|5343.13|5343.78|5343.38|5342.53|5342.13|134
1723231660000|2024-08-09 19:27:40|5343.4|5343|5344.03|5343.63|5344.28|5343.88|5343.28|5342.88|294
1723231670000|2024-08-09 19:27:50|5343.9|5343.5|5344.28|5343.88|5344.53|5344.13|5343.78|5343.38|256
1723231680000|2024-08-09 19:28:00|5344.53|5344.13|5343.53|5343.13|5344.53|5344.13|5343.53|5343.13|296
1723231690000|2024-08-09 19:28:10|5343.78|5343.38|5343.9|5343.5|5344.03|5343.63|5343.65|5343.25|271
1723231700000|2024-08-09 19:28:20|5343.78|5343.38|5344.78|5344.38|5344.78|5344.38|5343.78|5343.38|308
1723231710000|2024-08-09 19:28:30|5344.65|5344.25|5343.78|5343.38|5345.03|5344.63|5343.78|5343.38|468
1723231720000|2024-08-09 19:28:40|5344.03|5343.63|5344.53|5344.13|5344.65|5344.25|5343.9|5343.5|242
1723231730000|2024-08-09 19:28:50|5344.4|5344|5343.4|5343|5344.4|5344|5343.4|5343|323
1723231740000|2024-08-09 19:29:00|5343.28|5342.88|5343.78|5343.38|5344.28|5343.88|5343.28|5342.88|229
1723231750000|2024-08-09 19:29:10|5343.65|5343.25|5344.28|5343.88|5344.28|5343.88|5343.65|5343.25|246
1723231760000|2024-08-09 19:29:20|5344.53|5344.13|5345.03|5344.63|5345.28|5344.88|5344.53|5344.13|284
1723231770000|2024-08-09 19:29:30|5344.78|5344.38|5344.03|5343.63|5345.03|5344.63|5344.03|5343.63|239
1723231780000|2024-08-09 19:29:40|5344.28|5343.88|5343.03|5342.63|5344.28|5343.88|5343.03|5342.63|294
1723231790000|2024-08-09 19:29:50|5343.28|5342.88|5342.53|5342.13|5343.28|5342.88|5342.15|5341.75|387
1723231800000|2024-08-09 19:30:00|5342.28|5341.88|5343.65|5343.25|5343.78|5343.38|5342.28|5341.88|581
1723231810000|2024-08-09 19:30:10|5343.78|5343.38|5344.28|5343.88|5344.53|5344.13|5343.53|5343.13|298
1723231820000|2024-08-09 19:30:20|5344.03|5343.63|5344.78|5344.38|5344.78|5344.38|5343.78|5343.38|275
1723231830000|2024-08-09 19:30:30|5345.03|5344.63|5344.9|5344.5|5345.03|5344.63|5344.53|5344.13|258
1723231840000|2024-08-09 19:30:40|5345.03|5344.63|5345.53|5345.13|5345.53|5345.13|5344.53|5344.13|320
1723231850000|2024-08-09 19:30:50|5345.78|5345.38|5345.53|5345.13|5345.78|5345.38|5345.03|5344.63|386
1723231860000|2024-08-09 19:31:00|5345.78|5345.38|5346.78|5346.38|5346.78|5346.38|5345.53|5345.13|687
1723231870000|2024-08-09 19:31:10|5347.03|5346.63|5347.78|5347.38|5348.03|5347.63|5347.03|5346.63|801
1723231880000|2024-08-09 19:31:20|5347.65|5347.25|5347.53|5347.13|5348.03|5347.63|5347.28|5346.88|263
1723231890000|2024-08-09 19:31:30|5347.65|5347.25|5347.28|5346.88|5347.78|5347.38|5347.28|5346.88|244
1723231900000|2024-08-09 19:31:40|5347.53|5347.13|5346.28|5345.88|5347.78|5347.38|5346.28|5345.88|607
1723231910000|2024-08-09 19:31:50|5346.03|5345.63|5345.78|5345.38|5346.03|5345.63|5345.4|5345|427
1723231920000|2024-08-09 19:32:00|5345.53|5345.13|5346.28|5345.88|5346.53|5346.13|5345.03|5344.63|308
1723231930000|2024-08-09 19:32:10|5346.4|5346|5345.53|5345.13|5346.78|5346.38|5345.53|5345.13|219
1723231940000|2024-08-09 19:32:20|5345.28|5344.88|5344.53|5344.13|5345.78|5345.38|5344.03|5343.63|425
1723231950000|2024-08-09 19:32:30|5344.78|5344.38|5344.53|5344.13|5345.28|5344.88|5344.53|5344.13|181
1723231960000|2024-08-09 19:32:40|5344.78|5344.38|5344.65|5344.25|5345.03|5344.63|5344.53|5344.13|448
1723231970000|2024-08-09 19:32:50|5344.78|5344.38|5345.15|5344.75|5345.28|5344.88|5344.78|5344.38|364
1723231980000|2024-08-09 19:33:00|5345.03|5344.63|5345.53|5345.13|5345.53|5345.13|5344.78|5344.38|333
1723231990000|2024-08-09 19:33:10|5345.28|5344.88|5345.28|5344.88|5345.53|5345.13|5344.78|5344.38|221
1723232000000|2024-08-09 19:33:20|5345.03|5344.63|5343.78|5343.38|5345.28|5344.88|5343.28|5342.88|339
1723232010000|2024-08-09 19:33:30|5343.53|5343.13|5343.78|5343.38|5344.03|5343.63|5343.28|5342.88|274
1723232020000|2024-08-09 19:33:40|5343.65|5343.25|5344.03|5343.63|5344.4|5344|5343.53|5343.13|172
1723232030000|2024-08-09 19:33:50|5343.9|5343.5|5343.65|5343.25|5344.28|5343.88|5343.53|5343.13|300
1723232040000|2024-08-09 19:34:00|5343.53|5343.13|5344.53|5344.13|5344.53|5344.13|5343.28|5342.88|200
1723232050000|2024-08-09 19:34:10|5344.78|5344.38|5344.53|5344.13|5345.53|5345.13|5344.53|5344.13|303
1723232060000|2024-08-09 19:34:20|5344.28|5343.88|5344.53|5344.13|5344.78|5344.38|5344.03|5343.63|199
1723232070000|2024-08-09 19:34:30|5344.65|5344.25|5345.15|5344.75|5345.28|5344.88|5344.53|5344.13|119
1723232080000|2024-08-09 19:34:40|5345.03|5344.63|5344.65|5344.25|5345.03|5344.63|5344.53|5344.13|184
1723232090000|2024-08-09 19:34:50|5344.53|5344.13|5344.78|5344.38|5344.78|5344.38|5344.28|5343.88|139
1723232100000|2024-08-09 19:35:00|5344.9|5344.5|5345.53|5345.13|5345.9|5345.5|5344.53|5344.13|610
1723232110000|2024-08-09 19:35:10|5345.65|5345.25|5346.28|5345.88|5346.78|5346.38|5345.53|5345.13|558
1723232120000|2024-08-09 19:35:20|5346.15|5345.75|5347.28|5346.88|5347.28|5346.88|5346.15|5345.75|283
1723232130000|2024-08-09 19:35:30|5347.53|5347.13|5348.03|5347.63|5348.28|5347.88|5347.28|5346.88|628
1723232140000|2024-08-09 19:35:40|5348.15|5347.75|5347.53|5347.13|5348.15|5347.75|5346.78|5346.38|345
1723232150000|2024-08-09 19:35:50|5347.4|5347|5347.78|5347.38|5349.03|5348.63|5347.4|5347|1205
1723232160000|2024-08-09 19:36:00|5348.03|5347.63|5348.03|5347.63|5348.28|5347.88|5347.78|5347.38|374
1723232170000|2024-08-09 19:36:10|5348.15|5347.75|5348.28|5347.88|5348.28|5347.88|5347.03|5346.63|261
1723232180000|2024-08-09 19:36:20|5348.53|5348.13|5349.28|5348.88|5349.28|5348.88|5348.28|5347.88|650
1723232190000|2024-08-09 19:36:30|5349.03|5348.63|5348.03|5347.63|5349.03|5348.63|5347.78|5347.38|473
1723232200000|2024-08-09 19:36:40|5347.78|5347.38|5347.78|5347.38|5348.28|5347.88|5347.78|5347.38|400
1723232210000|2024-08-09 19:36:50|5347.53|5347.13|5348.03|5347.63|5348.28|5347.88|5347.53|5347.13|528
1723232220000|2024-08-09 19:37:00|5347.9|5347.5|5346.53|5346.13|5348.28|5347.88|5346.28|5345.88|756
1723232230000|2024-08-09 19:37:10|5346.78|5346.38|5346.28|5345.88|5347.03|5346.63|5346.03|5345.63|624
1723232240000|2024-08-09 19:37:20|5346.53|5346.13|5345.03|5344.63|5346.53|5346.13|5344.78|5344.38|575
1723232250000|2024-08-09 19:37:30|5344.78|5344.38|5344.28|5343.88|5345.03|5344.63|5343.78|5343.38|664
1723232260000|2024-08-09 19:37:40|5344.03|5343.63|5343.78|5343.38|5344.28|5343.88|5343.78|5343.38|299
1723232270000|2024-08-09 19:37:50|5343.65|5343.25|5343.28|5342.88|5343.65|5343.25|5342.53|5342.13|462
1723232280000|2024-08-09 19:38:00|5343.03|5342.63|5343.78|5343.38|5344.03|5343.63|5342.03|5341.63|727
1723232290000|2024-08-09 19:38:10|5343.9|5343.5|5343.53|5343.13|5344.28|5343.88|5343.28|5342.88|355
1723232300000|2024-08-09 19:38:20|5343.78|5343.38|5342.53|5342.13|5343.78|5343.38|5342.28|5341.88|501
1723232310000|2024-08-09 19:38:30|5343.03|5342.63|5342.53|5342.13|5343.28|5342.88|5342.53|5342.13|608
1723232320000|2024-08-09 19:38:40|5342.78|5342.38|5343.28|5342.88|5343.28|5342.88|5342.65|5342.25|250
1723232330000|2024-08-09 19:38:50|5343.03|5342.63|5343.78|5343.38|5343.78|5343.38|5342.78|5342.38|307
1723232340000|2024-08-09 19:39:00|5343.53|5343.13|5342.53|5342.13|5343.53|5343.13|5342.53|5342.13|408
1723232350000|2024-08-09 19:39:10|5342.28|5341.88|5342.53|5342.13|5343.03|5342.63|5342.28|5341.88|205
1723232360000|2024-08-09 19:39:20|5342.4|5342|5343.78|5343.38|5344.03|5343.63|5342.28|5341.88|320
1723232370000|2024-08-09 19:39:30|5343.53|5343.13|5343.03|5342.63|5343.53|5343.13|5343.03|5342.63|369
1723232380000|2024-08-09 19:39:40|5342.9|5342.5|5342.4|5342|5343.28|5342.88|5342.28|5341.88|487
1723232390000|2024-08-09 19:39:50|5342.28|5341.88|5342.15|5341.75|5342.78|5342.38|5342.15|5341.75|338
1723232400000|2024-08-09 19:40:00|5342.53|5342.13|5343.78|5343.38|5344.03|5343.63|5342.53|5342.13|419
1723232410000|2024-08-09 19:40:10|5343.65|5343.25|5344.53|5344.13|5344.78|5344.38|5343.53|5343.13|374
1723232420000|2024-08-09 19:40:20|5344.28|5343.88|5344.28|5343.88|5344.4|5344|5343.53|5343.13|308
1723232430000|2024-08-09 19:40:30|5344.03|5343.63|5344.03|5343.63|5344.53|5344.13|5343.78|5343.38|358
1723232440000|2024-08-09 19:40:40|5344.28|5343.88|5346.28|5345.88|5346.28|5345.88|5344.28|5343.88|630
1723232450000|2024-08-09 19:40:50|5346.15|5345.75|5345.78|5345.38|5346.28|5345.88|5345.78|5345.38|288
1723232460000|2024-08-09 19:41:00|5346.03|5345.63|5346.53|5346.13|5346.78|5346.38|5346.03|5345.63|364
1723232470000|2024-08-09 19:41:10|5346.28|5345.88|5346.03|5345.63|5346.53|5346.13|5345.78|5345.38|277
1723232480000|2024-08-09 19:41:20|5346.28|5345.88|5345.78|5345.38|5346.28|5345.88|5345.28|5344.88|280
1723232490000|2024-08-09 19:41:30|5346.03|5345.63|5345.78|5345.38|5346.15|5345.75|5345.28|5344.88|264
1723232500000|2024-08-09 19:41:40|5345.65|5345.25|5346.28|5345.88|5346.53|5346.13|5345.53|5345.13|204
1723232510000|2024-08-09 19:41:50|5346.03|5345.63|5345.9|5345.5|5346.15|5345.75|5345.28|5344.88|195
1723232520000|2024-08-09 19:42:00|5345.78|5345.38|5345.03|5344.63|5346.03|5345.63|5344.78|5344.38|451
1723232530000|2024-08-09 19:42:10|5345.15|5344.75|5345.03|5344.63|5345.15|5344.75|5344.53|5344.13|483
1723232540000|2024-08-09 19:42:20|5345.15|5344.75|5345.28|5344.88|5345.28|5344.88|5344.78|5344.38|299
1723232550000|2024-08-09 19:42:30|5345.15|5344.75|5346.03|5345.63|5346.03|5345.63|5345.03|5344.63|450
1723232560000|2024-08-09 19:42:40|5345.78|5345.38|5345.03|5344.63|5345.78|5345.38|5344.15|5343.75|311
1723232570000|2024-08-09 19:42:50|5345.15|5344.75|5345.53|5345.13|5345.53|5345.13|5345.03|5344.63|96
1723232580000|2024-08-09 19:43:00|5345.28|5344.88|5344.53|5344.13|5345.53|5345.13|5344.03|5343.63|430
1723232590000|2024-08-09 19:43:10|5344.4|5344|5342.78|5342.38|5344.4|5344|5342.78|5342.38|460
1723232600000|2024-08-09 19:43:20|5343.03|5342.63|5344.53|5344.13|5344.78|5344.38|5343.03|5342.63|451
1723232610000|2024-08-09 19:43:30|5344.65|5344.25|5345.28|5344.88|5345.28|5344.88|5344.53|5344.13|203
1723232620000|2024-08-09 19:43:40|5345.03|5344.63|5345.78|5345.38|5346.03|5345.63|5345.03|5344.63|282
1723232630000|2024-08-09 19:43:50|5345.53|5345.13|5344.53|5344.13|5345.53|5345.13|5344.28|5343.88|502
1723232640000|2024-08-09 19:44:00|5344.28|5343.88|5344.28|5343.88|5344.53|5344.13|5343.28|5342.88|489
1723232650000|2024-08-09 19:44:10|5344.03|5343.63|5343.78|5343.38|5344.53|5344.13|5343.78|5343.38|272
1723232660000|2024-08-09 19:44:20|5343.53|5343.13|5342.03|5341.63|5343.53|5343.13|5341.65|5341.25|581
1723232670000|2024-08-09 19:44:30|5341.9|5341.5|5341.53|5341.13|5341.9|5341.5|5340.53|5340.13|727
1723232680000|2024-08-09 19:44:40|5341.78|5341.38|5342.03|5341.63|5342.28|5341.88|5341.28|5340.88|270
1723232690000|2024-08-09 19:44:50|5342.28|5341.88|5342.28|5341.88|5343.03|5342.63|5342.03|5341.63|212
1723232700000|2024-08-09 19:45:00|5341.78|5341.38|5343.03|5342.63|5343.28|5342.88|5341.78|5341.38|363
1723232710000|2024-08-09 19:45:10|5342.78|5342.38|5343.03|5342.63|5343.28|5342.88|5342.53|5342.13|225
1723232720000|2024-08-09 19:45:20|5343.53|5343.13|5343.78|5343.38|5343.9|5343.5|5343.28|5342.88|218
1723232730000|2024-08-09 19:45:30|5344.53|5344.13|5344.03|5343.63|5344.78|5344.38|5344.03|5343.63|439
1723232740000|2024-08-09 19:45:40|5344.15|5343.75|5344.53|5344.13|5344.53|5344.13|5344.15|5343.75|267
1723232750000|2024-08-09 19:45:50|5344.4|5344|5343.78|5343.38|5344.53|5344.13|5343.53|5343.13|290
1723232760000|2024-08-09 19:46:00|5344.03|5343.63|5343.78|5343.38|5345.03|5344.63|5343.53|5343.13|462
1723232770000|2024-08-09 19:46:10|5343.9|5343.5|5344.53|5344.13|5344.53|5344.13|5343.53|5343.13|199
1723232780000|2024-08-09 19:46:20|5344.78|5344.38|5344.78|5344.38|5344.78|5344.38|5343.53|5343.13|366
1723232790000|2024-08-09 19:46:30|5345.28|5344.88|5346.03|5345.63|5346.03|5345.63|5345.03|5344.63|322
1723232800000|2024-08-09 19:46:40|5346.28|5345.88|5345.53|5345.13|5346.53|5346.13|5345.53|5345.13|262
1723232810000|2024-08-09 19:46:50|5345.28|5344.88|5346.03|5345.63|5346.03|5345.63|5345.03|5344.63|293
1723232820000|2024-08-09 19:47:00|5345.78|5345.38|5344.9|5344.5|5345.78|5345.38|5344.78|5344.38|319
1723232830000|2024-08-09 19:47:10|5344.78|5344.38|5344.53|5344.13|5344.78|5344.38|5344.28|5343.88|247
1723232840000|2024-08-09 19:47:20|5344.28|5343.88|5344.53|5344.13|5344.78|5344.38|5344.28|5343.88|346
1723232850000|2024-08-09 19:47:30|5344.65|5344.25|5343.03|5342.63|5344.78|5344.38|5342.78|5342.38|365
1723232860000|2024-08-09 19:47:40|5342.9|5342.5|5344.53|5344.13|5344.78|5344.38|5342.9|5342.5|393
1723232870000|2024-08-09 19:47:50|5343.78|5343.38|5344.03|5343.63|5344.53|5344.13|5343.78|5343.38|342
1723232880000|2024-08-09 19:48:00|5343.78|5343.38|5345.03|5344.63|5345.78|5345.38|5343.78|5343.38|751
1723232890000|2024-08-09 19:48:10|5344.78|5344.38|5344.28|5343.88|5345.28|5344.88|5344.03|5343.63|267
1723232900000|2024-08-09 19:48:20|5344.03|5343.63|5343.28|5342.88|5344.03|5343.63|5343.28|5342.88|433
1723232910000|2024-08-09 19:48:30|5343.53|5343.13|5344.53|5344.13|5344.53|5344.13|5343.53|5343.13|253
1723232920000|2024-08-09 19:48:40|5344.78|5344.38|5345.4|5345|5345.53|5345.13|5344.53|5344.13|197
1723232930000|2024-08-09 19:48:50|5345.53|5345.13|5346.28|5345.88|5346.53|5346.13|5345.4|5345|301
1723232940000|2024-08-09 19:49:00|5346.03|5345.63|5345.53|5345.13|5346.15|5345.75|5345.4|5345|233
1723232950000|2024-08-09 19:49:10|5345.28|5344.88|5345.28|5344.88|5345.53|5345.13|5345.15|5344.75|251
1723232960000|2024-08-09 19:49:20|5345.53|5345.13|5345.4|5345|5345.78|5345.38|5345.15|5344.75|168
1723232970000|2024-08-09 19:49:30|5345.28|5344.88|5345.78|5345.38|5345.78|5345.38|5345.28|5344.88|281
1723232980000|2024-08-09 19:49:40|5345.53|5345.13|5345.9|5345.5|5346.03|5345.63|5345.53|5345.13|144
1723232990000|2024-08-09 19:49:50|5346.03|5345.63|5345.53|5345.13|5346.03|5345.63|5345.03|5344.63|225
1723233000000|2024-08-09 19:50:00|5345.4|5345|5346.78|5346.38|5347.28|5346.88|5345.28|5344.88|1557
1723233010000|2024-08-09 19:50:10|5346.03|5345.63|5346.78|5346.38|5347.53|5347.13|5346.03|5345.63|654
1723233020000|2024-08-09 19:50:20|5346.9|5346.5|5346.28|5345.88|5347.53|5347.13|5345.53|5345.13|623
1723233030000|2024-08-09 19:50:30|5346.53|5346.13|5346.28|5345.88|5346.78|5346.38|5346.28|5345.88|259
1723233040000|2024-08-09 19:50:40|5346.03|5345.63|5344.78|5344.38|5346.03|5345.63|5344.28|5343.88|839
1723233050000|2024-08-09 19:50:50|5345.03|5344.63|5341.65|5341.25|5345.03|5344.63|5341.53|5341.13|1050
1723233060000|2024-08-09 19:51:00|5341.78|5341.38|5343.53|5343.13|5343.53|5343.13|5341.28|5340.88|1059
1723233070000|2024-08-09 19:51:10|5342.53|5342.13|5340.78|5340.38|5343.03|5342.63|5340.28|5339.88|1122
1723233080000|2024-08-09 19:51:20|5341.15|5340.75|5340.53|5340.13|5341.28|5340.88|5340.28|5339.88|643
1723233090000|2024-08-09 19:51:30|5340.78|5340.38|5342.53|5342.13|5342.53|5342.13|5340.78|5340.38|662
1723233100000|2024-08-09 19:51:40|5342.78|5342.38|5344.03|5343.63|5344.28|5343.88|5342.78|5342.38|818
1723233110000|2024-08-09 19:51:50|5343.78|5343.38|5343.53|5343.13|5344.28|5343.88|5343.28|5342.88|418
1723233120000|2024-08-09 19:52:00|5343.9|5343.5|5344.03|5343.63|5344.78|5344.38|5343.53|5343.13|654
1723233130000|2024-08-09 19:52:10|5343.9|5343.5|5342.78|5342.38|5344.03|5343.63|5342.15|5341.75|585
1723233140000|2024-08-09 19:52:20|5343.03|5342.63|5343.03|5342.63|5343.78|5343.38|5342.53|5342.13|687
1723233150000|2024-08-09 19:52:30|5342.78|5342.38|5342.4|5342|5342.9|5342.5|5341.53|5341.13|440
1723233160000|2024-08-09 19:52:40|5342.53|5342.13|5342.28|5341.88|5342.53|5342.13|5341.53|5341.13|491
1723233170000|2024-08-09 19:52:50|5342.4|5342|5342.78|5342.38|5342.78|5342.38|5342.28|5341.88|323
1723233180000|2024-08-09 19:53:00|5342.53|5342.13|5340.53|5340.13|5342.65|5342.25|5340.53|5340.13|770
1723233190000|2024-08-09 19:53:10|5340.28|5339.88|5341.78|5341.38|5342.28|5341.88|5340.28|5339.88|804
1723233200000|2024-08-09 19:53:20|5341.53|5341.13|5340.03|5339.63|5341.53|5341.13|5339.53|5339.13|858
1723233210000|2024-08-09 19:53:30|5340.28|5339.88|5340.53|5340.13|5341.28|5340.88|5340.28|5339.88|551
1723233220000|2024-08-09 19:53:40|5340.78|5340.38|5341.78|5341.38|5341.78|5341.38|5340.78|5340.38|587
1723233230000|2024-08-09 19:53:50|5342.03|5341.63|5340.28|5339.88|5342.03|5341.63|5339.78|5339.38|529
1723233240000|2024-08-09 19:54:00|5340.53|5340.13|5339.53|5339.13|5341.03|5340.63|5339.53|5339.13|768
1723233250000|2024-08-09 19:54:10|5339.9|5339.5|5338.28|5337.88|5340.28|5339.88|5338.28|5337.88|984
1723233260000|2024-08-09 19:54:20|5338.03|5337.63|5339.53|5339.13|5339.53|5339.13|5337.78|5337.38|922
1723233270000|2024-08-09 19:54:30|5339.65|5339.25|5338.28|5337.88|5340.03|5339.63|5338.03|5337.63|927
1723233280000|2024-08-09 19:54:40|5337.53|5337.13|5337.15|5336.75|5338.03|5337.63|5336.28|5335.88|1523
1723233290000|2024-08-09 19:54:50|5336.78|5336.38|5338.28|5337.88|5338.28|5337.88|5336.03|5335.63|1104
1723233300000|2024-08-09 19:55:00|5338.03|5337.63|5337.03|5336.63|5338.28|5337.88|5336.15|5335.75|1950
1723233310000|2024-08-09 19:55:10|5336.78|5336.38|5337.03|5336.63|5337.03|5336.63|5336.28|5335.88|1404
1723233320000|2024-08-09 19:55:20|5337.28|5336.88|5339.28|5338.88|5339.28|5338.88|5336.53|5336.13|868
1723233330000|2024-08-09 19:55:30|5339.53|5339.13|5340.03|5339.63|5340.28|5339.88|5339.03|5338.63|808
1723233340000|2024-08-09 19:55:40|5340.28|5339.88|5338.28|5337.88|5340.53|5340.13|5338.28|5337.88|843
1723233350000|2024-08-09 19:55:50|5338.53|5338.13|5339.78|5339.38|5340.03|5339.63|5338.53|5338.13|1064
1723233360000|2024-08-09 19:56:00|5340.28|5339.88|5340.03|5339.63|5341.53|5341.13|5339.78|5339.38|1289
1723233370000|2024-08-09 19:56:10|5340.28|5339.88|5338.78|5338.38|5340.28|5339.88|5338.78|5338.38|930
1723233380000|2024-08-09 19:56:20|5338.53|5338.13|5340.03|5339.63|5340.28|5339.88|5338.53|5338.13|712
1723233390000|2024-08-09 19:56:30|5340.28|5339.88|5342.03|5341.63|5342.03|5341.63|5340.03|5339.63|837
1723233400000|2024-08-09 19:56:40|5342.28|5341.88|5344.53|5344.13|5345.03|5344.63|5342.28|5341.88|1487
1723233410000|2024-08-09 19:56:50|5344.28|5343.88|5343.78|5343.38|5344.28|5343.88|5342.78|5342.38|1195
1723233420000|2024-08-09 19:57:00|5344.28|5343.88|5344.03|5343.63|5344.78|5344.38|5344.03|5343.63|933
1723233430000|2024-08-09 19:57:10|5343.78|5343.38|5343.28|5342.88|5343.78|5343.38|5342.78|5342.38|583
1723233440000|2024-08-09 19:57:20|5343.53|5343.13|5342.78|5342.38|5344.03|5343.63|5342.78|5342.38|730
1723233450000|2024-08-09 19:57:30|5343.03|5342.63|5342.78|5342.38|5343.03|5342.63|5342.28|5341.88|1022
1723233460000|2024-08-09 19:57:40|5343.03|5342.63|5343.03|5342.63|5343.15|5342.75|5342.53|5342.13|697
1723233470000|2024-08-09 19:57:50|5343.28|5342.88|5343.53|5343.13|5344.03|5343.63|5343.28|5342.88|622
1723233480000|2024-08-09 19:58:00|5343.65|5343.25|5343.78|5343.38|5343.9|5343.5|5343.03|5342.63|744
1723233490000|2024-08-09 19:58:10|5343.9|5343.5|5344.53|5344.13|5344.53|5344.13|5343.9|5343.5|722
1723233500000|2024-08-09 19:58:20|5344.28|5343.88|5346.03|5345.63|5346.28|5345.88|5344.15|5343.75|1814
1723233510000|2024-08-09 19:58:30|5345.78|5345.38|5346.03|5345.63|5346.28|5345.88|5344.9|5344.5|1363
1723233520000|2024-08-09 19:58:40|5346.53|5346.13|5346.03|5345.63|5346.53|5346.13|5346.03|5345.63|1426
1723233530000|2024-08-09 19:58:50|5346.28|5345.88|5347.78|5347.38|5347.78|5347.38|5345.78|5345.38|1403
1723233540000|2024-08-09 19:59:00|5348.03|5347.63|5348.53|5348.13|5348.78|5348.38|5347.28|5346.88|2506
1723233550000|2024-08-09 19:59:10|5348.4|5348|5349.28|5348.88|5349.53|5349.13|5348.28|5347.88|2496
1723233560000|2024-08-09 19:59:20|5349.53|5349.13|5348.53|5348.13|5349.53|5349.13|5348.28|5347.88|3062
1723233570000|2024-08-09 19:59:30|5348.78|5348.38|5347.28|5346.88|5348.78|5348.38|5346.28|5345.88|5891
1723233580000|2024-08-09 19:59:40|5347.78|5347.38|5345.53|5345.13|5349.03|5348.63|5345.28|5344.88|7261
1723233590000|2024-08-09 19:59:50|5345.78|5345.38|5344.28|5343.88|5346.53|5346.13|5344.28|5343.88|20266
1723233600000|2024-08-09 20:00:00|5343.54|5343.14|5341.39|5340.79|5343.89|5343.29|5340.51|5339.91|8363
1723233610000|2024-08-09 20:00:10|5341.89|5341.29|5341.89|5341.29|5342.64|5342.04|5341.64|5341.04|2537
1723233620000|2024-08-09 20:00:20|5342.01|5341.41|5343.64|5343.04|5343.64|5343.04|5342.01|5341.41|1200
1723233630000|2024-08-09 20:00:30|5343.51|5342.91|5343.14|5342.54|5343.89|5343.29|5342.39|5341.79|1404
1723233640000|2024-08-09 20:00:40|5343.39|5342.79|5343.89|5343.29|5343.89|5343.29|5343.39|5342.79|1179
1723233650000|2024-08-09 20:00:50|5344.39|5343.79|5344.14|5343.54|5344.64|5344.04|5343.89|5343.29|984
1723233660000|2024-08-09 20:01:00|5343.89|5343.29|5343.64|5343.04|5344.14|5343.54|5342.89|5342.29|1166
1723233670000|2024-08-09 20:01:10|5343.39|5342.79|5343.64|5343.04|5343.64|5343.04|5343.39|5342.79|360
1723233680000|2024-08-09 20:01:20|5343.39|5342.79|5343.14|5342.54|5343.39|5342.79|5342.89|5342.29|417
1723233690000|2024-08-09 20:01:30|5343.39|5342.79|5341.89|5341.29|5343.64|5343.04|5341.89|5341.29|948
1723233700000|2024-08-09 20:01:40|5341.76|5341.16|5342.39|5341.79|5342.39|5341.79|5341.76|5341.16|248
1723233710000|2024-08-09 20:01:50|5342.64|5342.04|5342.89|5342.29|5342.89|5342.29|5342.64|5342.04|489
1723233720000|2024-08-09 20:02:00|5343.14|5342.54|5342.89|5342.29|5343.14|5342.54|5342.89|5342.29|307
1723233730000|2024-08-09 20:02:10|5343.14|5342.54|5343.64|5343.04|5343.89|5343.29|5343.14|5342.54|376
1723233740000|2024-08-09 20:02:20|5343.89|5343.29|5344.39|5343.79|5344.39|5343.79|5343.89|5343.29|340
1723233750000|2024-08-09 20:02:30|5344.64|5344.04|5344.89|5344.29|5344.89|5344.29|5344.64|5344.04|359
1723233760000|2024-08-09 20:02:40|5344.64|5344.04|5344.64|5344.04|5344.89|5344.29|5344.64|5344.04|263
1723233770000|2024-08-09 20:02:50|5344.89|5344.29|5344.89|5344.29|5344.89|5344.29|5344.64|5344.04|316
1723233780000|2024-08-09 20:03:00|5344.64|5344.04|5344.89|5344.29|5344.89|5344.29|5344.64|5344.04|297
1723233790000|2024-08-09 20:03:10|5344.64|5344.04|5344.64|5344.04|5344.89|5344.29|5344.64|5344.04|188
1723233800000|2024-08-09 20:03:20|5344.39|5343.79|5344.64|5344.04|5344.64|5344.04|5344.39|5343.79|157
1723233810000|2024-08-09 20:03:30|5344.76|5344.16|5344.89|5344.29|5344.89|5344.29|5344.64|5344.04|214
1723233820000|2024-08-09 20:03:40|5345.01|5344.41|5344.89|5344.29|5345.14|5344.54|5344.64|5344.04|381
1723233830000|2024-08-09 20:03:50|5345.01|5344.41|5344.89|5344.29|5345.01|5344.41|5344.89|5344.29|249
1723233840000|2024-08-09 20:04:00|5344.76|5344.16|5344.64|5344.04|5345.14|5344.54|5344.39|5343.79|413
1723233850000|2024-08-09 20:04:10|5344.89|5344.29|5344.89|5344.29|5345.14|5344.54|5344.76|5344.16|270
1723233860000|2024-08-09 20:04:20|5344.64|5344.04|5344.39|5343.79|5344.89|5344.29|5344.14|5343.54|275
1723233870000|2024-08-09 20:04:30|5344.51|5343.91|5343.89|5343.29|5344.51|5343.91|5343.64|5343.04|348
1723233880000|2024-08-09 20:04:40|5344.01|5343.41|5344.64|5344.04|5344.64|5344.04|5344.01|5343.41|364
1723233890000|2024-08-09 20:04:50|5344.51|5343.91|5344.64|5344.04|5344.89|5344.29|5344.39|5343.79|317
1723233900000|2024-08-09 20:05:00|5344.89|5344.29|5344.39|5343.79|5344.89|5344.29|5344.39|5343.79|308
1723233910000|2024-08-09 20:05:10|5344.14|5343.54|5344.14|5343.54|5344.64|5344.04|5344.14|5343.54|283
1723233920000|2024-08-09 20:05:20|5344.39|5343.79|5343.89|5343.29|5344.39|5343.79|5343.89|5343.29|166
1723233930000|2024-08-09 20:05:30|5344.14|5343.54|5344.14|5343.54|5344.14|5343.54|5343.89|5343.29|174
1723233940000|2024-08-09 20:05:40|5344.01|5343.41|5343.89|5343.29|5344.01|5343.41|5343.89|5343.29|45
1723233950000|2024-08-09 20:05:50|||||||||281
1723233960000|2024-08-09 20:06:00|5344.01|5343.41|5343.64|5343.04|5344.01|5343.41|5343.39|5342.79|228
1723233970000|2024-08-09 20:06:10|5343.51|5342.91|5343.14|5342.54|5343.51|5342.91|5343.14|5342.54|158
1723233980000|2024-08-09 20:06:20|5343.01|5342.41|5343.14|5342.54|5343.39|5342.79|5343.01|5342.41|173
1723233990000|2024-08-09 20:06:30|5343.01|5342.41|5343.14|5342.54|5343.14|5342.54|5343.01|5342.41|204
1723234000000|2024-08-09 20:06:40|5343.26|5342.66|5342.89|5342.29|5343.26|5342.66|5342.89|5342.29|151
1723234010000|2024-08-09 20:06:50|5342.64|5342.04|5342.64|5342.04|5342.76|5342.16|5342.39|5341.79|222
1723234020000|2024-08-09 20:07:00|5342.89|5342.29|5342.76|5342.16|5343.14|5342.54|5342.64|5342.04|392
1723234030000|2024-08-09 20:07:10|5342.89|5342.29|5342.39|5341.79|5342.89|5342.29|5342.39|5341.79|141
1723234040000|2024-08-09 20:07:20|5342.14|5341.54|5342.39|5341.79|5342.39|5341.79|5342.14|5341.54|190
1723234050000|2024-08-09 20:07:30|5342.26|5341.66|5342.39|5341.79|5342.39|5341.79|5342.14|5341.54|71
1723234060000|2024-08-09 20:07:40|5342.14|5341.54|5342.14|5341.54|5342.14|5341.54|5342.14|5341.54|65
1723234070000|2024-08-09 20:07:50|||||||||127
1723234080000|2024-08-09 20:08:00|5341.89|5341.29|5341.89|5341.29|5342.39|5341.79|5341.89|5341.29|335
1723234090000|2024-08-09 20:08:10|5341.76|5341.16|5341.64|5341.04|5341.89|5341.29|5341.64|5341.04|184
1723234100000|2024-08-09 20:08:20|5341.39|5340.79|5341.89|5341.29|5341.89|5341.29|5341.39|5340.79|215
1723234110000|2024-08-09 20:08:30|5342.39|5341.79|5342.39|5341.79|5342.64|5342.04|5342.14|5341.54|168
1723234120000|2024-08-09 20:08:40|5342.64|5342.04|5342.64|5342.04|5342.89|5342.29|5342.64|5342.04|126
1723234130000|2024-08-09 20:08:50|5342.51|5341.91|5342.39|5341.79|5342.51|5341.91|5342.39|5341.79|144
1723234140000|2024-08-09 20:09:00|5342.51|5341.91|5343.14|5342.54|5343.14|5342.54|5342.39|5341.79|254
1723234150000|2024-08-09 20:09:10|5343.39|5342.79|5343.64|5343.04|5343.64|5343.04|5343.39|5342.79|53
1723234160000|2024-08-09 20:09:20|5343.89|5343.29|5343.89|5343.29|5343.89|5343.29|5343.76|5343.16|215
1723234170000|2024-08-09 20:09:30|5343.64|5343.04|5343.64|5343.04|5343.76|5343.16|5343.39|5342.79|203
1723234180000|2024-08-09 20:09:40|5343.39|5342.79|5343.39|5342.79|5343.64|5343.04|5343.39|5342.79|108
1723234190000|2024-08-09 20:09:50|5343.14|5342.54|5343.14|5342.54|5343.39|5342.79|5343.14|5342.54|92
1723234200000|2024-08-09 20:10:00|5343.26|5342.66|5343.39|5342.79|5343.64|5343.04|5343.14|5342.54|284
1723234210000|2024-08-09 20:10:10|5343.51|5342.91|5343.39|5342.79|5343.64|5343.04|5343.14|5342.54|154
1723234220000|2024-08-09 20:10:20|5343.14|5342.54|5343.39|5342.79|5343.39|5342.79|5343.01|5342.41|138
1723234230000|2024-08-09 20:10:30|5343.64|5343.04|5343.64|5343.04|5343.64|5343.04|5343.51|5342.91|29
1723234240000|2024-08-09 20:10:40|5343.76|5343.16|5343.64|5343.04|5343.76|5343.16|5343.51|5342.91|109
1723234250000|2024-08-09 20:10:50|5343.76|5343.16|5344.14|5343.54|5344.14|5343.54|5343.64|5343.04|69
1723234260000|2024-08-09 20:11:00|5343.89|5343.29|5344.14|5343.54|5344.14|5343.54|5343.89|5343.29|81
1723234270000|2024-08-09 20:11:10|5343.89|5343.29|5343.39|5342.79|5343.89|5343.29|5343.39|5342.79|138
1723234280000|2024-08-09 20:11:20|5343.64|5343.04|5342.89|5342.29|5343.64|5343.04|5342.89|5342.29|129
1723234290000|2024-08-09 20:11:30|||||||||43
1723234300000|2024-08-09 20:11:40|||||||||17
1723234310000|2024-08-09 20:11:50|5343.14|5342.54|5343.14|5342.54|5343.14|5342.54|5343.14|5342.54|54
1723234320000|2024-08-09 20:12:00|5343.26|5342.66|5343.14|5342.54|5343.39|5342.79|5342.89|5342.29|235
1723234330000|2024-08-09 20:12:10|5343.01|5342.41|5342.89|5342.29|5343.14|5342.54|5342.89|5342.29|154
1723234340000|2024-08-09 20:12:20|5343.01|5342.41|5343.14|5342.54|5343.14|5342.54|5342.89|5342.29|130
1723234350000|2024-08-09 20:12:30|5342.76|5342.16|5342.64|5342.04|5342.76|5342.16|5342.64|5342.04|198
1723234360000|2024-08-09 20:12:40|5342.76|5342.16|5342.89|5342.29|5342.89|5342.29|5342.64|5342.04|63
1723234370000|2024-08-09 20:12:50|||||||||30
1723234380000|2024-08-09 20:13:00|5342.76|5342.16|5342.76|5342.16|5342.76|5342.16|5342.64|5342.04|33
1723234390000|2024-08-09 20:13:10|5342.89|5342.29|5343.14|5342.54|5343.39|5342.79|5342.89|5342.29|130
1723234400000|2024-08-09 20:13:20|5342.89|5342.29|5342.89|5342.29|5343.14|5342.54|5342.89|5342.29|92
1723234410000|2024-08-09 20:13:30|5342.76|5342.16|5342.64|5342.04|5342.76|5342.16|5342.64|5342.04|81
1723234420000|2024-08-09 20:13:40|5342.51|5341.91|5342.64|5342.04|5342.64|5342.04|5342.51|5341.91|114
1723234430000|2024-08-09 20:13:50|5342.39|5341.79|5342.39|5341.79|5342.51|5341.91|5342.39|5341.79|138
1723234440000|2024-08-09 20:14:00|5342.64|5342.04|5342.39|5341.79|5342.64|5342.04|5342.39|5341.79|83
1723234450000|2024-08-09 20:14:10|5342.14|5341.54|5342.14|5341.54|5342.39|5341.79|5342.14|5341.54|270
1723234460000|2024-08-09 20:14:20|5341.89|5341.29|5341.89|5341.29|5342.14|5341.54|5341.76|5341.16|209
1723234470000|2024-08-09 20:14:30|5342.14|5341.54|5342.39|5341.79|5342.51|5341.91|5342.14|5341.54|175
1723234480000|2024-08-09 20:14:40|5342.14|5341.54|5342.89|5342.29|5342.89|5342.29|5342.14|5341.54|106
1723234490000|2024-08-09 20:14:50|5343.14|5342.54|5342.89|5342.29|5343.14|5342.54|5342.64|5342.04|303
1723234500000|2024-08-09 20:15:00|5343.01|5342.41|5342.89|5342.29|5343.14|5342.54|5342.89|5342.29|90
1723234510000|2024-08-09 20:15:10|5342.76|5342.16|5342.14|5341.54|5342.76|5342.16|5342.14|5341.54|134
1723234520000|2024-08-09 20:15:20|5342.26|5341.66|5342.14|5341.54|5342.39|5341.79|5342.14|5341.54|67
1723234530000|2024-08-09 20:15:30|5342.26|5341.66|5342.14|5341.54|5342.26|5341.66|5342.14|5341.54|34
1723234540000|2024-08-09 20:15:40|5342.26|5341.66|5342.14|5341.54|5342.39|5341.79|5342.14|5341.54|38
1723234550000|2024-08-09 20:15:50|5342.26|5341.66|5342.89|5342.29|5342.89|5342.29|5342.26|5341.66|63
1723234560000|2024-08-09 20:16:00|5343.01|5342.41|5343.14|5342.54|5343.14|5342.54|5342.89|5342.29|131
1723234570000|2024-08-09 20:16:10|5343.39|5342.79|5343.14|5342.54|5343.39|5342.79|5343.14|5342.54|68
1723234580000|2024-08-09 20:16:20|5343.26|5342.66|5343.64|5343.04|5343.64|5343.04|5343.26|5342.66|130
1723234590000|2024-08-09 20:16:30|||||||||9
1723234600000|2024-08-09 20:16:40|5343.39|5342.79|5343.64|5343.04|5343.64|5343.04|5343.39|5342.79|68
1723234610000|2024-08-09 20:16:50|5343.39|5342.79|5343.39|5342.79|5343.39|5342.79|5343.39|5342.79|114
1723234620000|2024-08-09 20:17:00|5343.14|5342.54|5343.39|5342.79|5343.39|5342.79|5343.14|5342.54|95
1723234630000|2024-08-09 20:17:10|5343.14|5342.54|5343.14|5342.54|5343.26|5342.66|5343.14|5342.54|220
1723234640000|2024-08-09 20:17:20|5343.26|5342.66|5343.39|5342.79|5343.39|5342.79|5342.89|5342.29|49
1723234650000|2024-08-09 20:17:30|||||||||1
1723234660000|2024-08-09 20:17:40|5343.64|5343.04|5343.64|5343.04|5343.64|5343.04|5343.64|5343.04|14
1723234670000|2024-08-09 20:17:50|5343.51|5342.91|5343.39|5342.79|5343.51|5342.91|5343.39|5342.79|41
1723234680000|2024-08-09 20:18:00|5343.14|5342.54|5343.39|5342.79|5343.39|5342.79|5343.14|5342.54|77
1723234690000|2024-08-09 20:18:10|5343.14|5342.54|5343.14|5342.54|5343.26|5342.66|5343.14|5342.54|28
1723234700000|2024-08-09 20:18:20|||||||||3
1723234710000|2024-08-09 20:18:30|5342.89|5342.29|5342.89|5342.29|5342.89|5342.29|5342.89|5342.29|256
1723234720000|2024-08-09 20:18:40|||||||||42
1723234730000|2024-08-09 20:18:50|||||||||18
1723234740000|2024-08-09 20:19:00|5342.64|5342.04|5342.64|5342.04|5342.64|5342.04|5342.64|5342.04|54
1723234750000|2024-08-09 20:19:10|5342.51|5341.91|5342.64|5342.04|5342.64|5342.04|5342.39|5341.79|55
1723234760000|2024-08-09 20:19:20|5342.39|5341.79|5342.39|5341.79|5342.39|5341.79|5342.39|5341.79|54
1723234770000|2024-08-09 20:19:30|5342.51|5341.91|5342.64|5342.04|5342.64|5342.04|5342.51|5341.91|13
1723234780000|2024-08-09 20:19:40|5342.39|5341.79|5342.39|5341.79|5342.39|5341.79|5342.39|5341.79|31
1723234790000|2024-08-09 20:19:50|5342.51|5341.91|5342.39|5341.79|5342.51|5341.91|5342.39|5341.79|30
1723234800000|2024-08-09 20:20:00|5342.64|5342.04|5342.39|5341.79|5342.64|5342.04|5342.39|5341.79|125
1723234810000|2024-08-09 20:20:10|5342.26|5341.66|5342.14|5341.54|5342.26|5341.66|5342.14|5341.54|58
1723234820000|2024-08-09 20:20:20|5342.01|5341.41|5341.89|5341.29|5342.14|5341.54|5341.89|5341.29|69
1723234830000|2024-08-09 20:20:30|5342.14|5341.54|5342.14|5341.54|5342.14|5341.54|5342.14|5341.54|18
1723234840000|2024-08-09 20:20:40|5341.89|5341.29|5341.89|5341.29|5341.89|5341.29|5341.64|5341.04|76
1723234850000|2024-08-09 20:20:50|5341.76|5341.16|5341.64|5341.04|5341.89|5341.29|5341.64|5341.04|91
1723234860000|2024-08-09 20:21:00|5341.76|5341.16|5341.39|5340.79|5341.76|5341.16|5341.39|5340.79|62
1723234870000|2024-08-09 20:21:10|||||||||8
1723234880000|2024-08-09 20:21:20|5341.14|5340.54|5341.14|5340.54|5341.14|5340.54|5341.14|5340.54|97
1723234890000|2024-08-09 20:21:30|5341.26|5340.66|5341.14|5340.54|5341.26|5340.66|5341.14|5340.54|19
1723234900000|2024-08-09 20:21:40|5341.01|5340.41|5341.14|5340.54|5341.14|5340.54|5341.01|5340.41|60
1723234910000|2024-08-09 20:21:50|5341.01|5340.41|5341.14|5340.54|5341.14|5340.54|5340.89|5340.29|84
1723234920000|2024-08-09 20:22:00|5341.26|5340.66|5341.39|5340.79|5341.39|5340.79|5341.26|5340.66|31
1723234930000|2024-08-09 20:22:10|5341.51|5340.91|5341.64|5341.04|5341.64|5341.04|5341.39|5340.79|86
1723234940000|2024-08-09 20:22:20|||||||||16
1723234950000|2024-08-09 20:22:30|||||||||41
1723234970000|2024-08-09 20:22:50|5341.39|5340.79|5341.39|5340.79|5341.39|5340.79|5341.39|5340.79|23
1723234980000|2024-08-09 20:23:00|5341.14|5340.54|5341.39|5340.79|5341.39|5340.79|5341.14|5340.54|50
1723234990000|2024-08-09 20:23:10|||||||||26
1723235000000|2024-08-09 20:23:20|||||||||4
1723235010000|2024-08-09 20:23:30|5341.64|5341.04|5341.39|5340.79|5341.64|5341.04|5341.39|5340.79|36
1723235020000|2024-08-09 20:23:40|||||||||4
1723235030000|2024-08-09 20:23:50|5341.14|5340.54|5341.14|5340.54|5341.14|5340.54|5341.14|5340.54|36
1723235040000|2024-08-09 20:24:00|||||||||6
1723235050000|2024-08-09 20:24:10|||||||||6
1723235060000|2024-08-09 20:24:20|5340.89|5340.29|5341.01|5340.41|5341.14|5340.54|5340.89|5340.29|78
1723235070000|2024-08-09 20:24:30|5340.89|5340.29|5340.89|5340.29|5341.14|5340.54|5340.89|5340.29|75
1723235080000|2024-08-09 20:24:40|5340.64|5340.04|5340.64|5340.04|5340.64|5340.04|5340.64|5340.04|21
1723235090000|2024-08-09 20:24:50|5340.76|5340.16|5340.89|5340.29|5340.89|5340.29|5340.76|5340.16|26
1723235100000|2024-08-09 20:25:00|5341.14|5340.54|5340.89|5340.29|5341.14|5340.54|5340.89|5340.29|106
1723235110000|2024-08-09 20:25:10|5340.76|5340.16|5340.64|5340.04|5340.76|5340.16|5340.64|5340.04|19
1723235120000|2024-08-09 20:25:20|||||||||13
1723235130000|2024-08-09 20:25:30|5340.51|5339.91|5340.39|5339.79|5340.51|5339.91|5340.39|5339.79|25
1723235140000|2024-08-09 20:25:40|5340.51|5339.91|5340.39|5339.79|5340.51|5339.91|5340.39|5339.79|22
1723235150000|2024-08-09 20:25:50|||||||||2
1723235160000|2024-08-09 20:26:00|5340.51|5339.91|5340.64|5340.04|5340.64|5340.04|5340.51|5339.91|44
1723235170000|2024-08-09 20:26:10|5340.51|5339.91|5340.64|5340.04|5340.64|5340.04|5340.51|5339.91|4
1723235180000|2024-08-09 20:26:20|||||||||4
1723235190000|2024-08-09 20:26:30|||||||||121
1723235200000|2024-08-09 20:26:40|5340.39|5339.79|5340.64|5340.04|5340.64|5340.04|5340.39|5339.79|51
1723235210000|2024-08-09 20:26:50|5340.51|5339.91|5340.39|5339.79|5340.51|5339.91|5340.39|5339.79|6
1723235220000|2024-08-09 20:27:00|||||||||65
1723235230000|2024-08-09 20:27:10|||||||||5
1723235240000|2024-08-09 20:27:20|5340.64|5340.04|5340.64|5340.04|5340.64|5340.04|5340.64|5340.04|56
1723235250000|2024-08-09 20:27:30|5340.51|5339.91|5340.64|5340.04|5340.64|5340.04|5340.51|5339.91|32
1723235270000|2024-08-09 20:27:50|||||||||83
1723235280000|2024-08-09 20:28:00|5340.51|5339.91|5340.39|5339.79|5340.64|5340.04|5340.39|5339.79|26
1723235290000|2024-08-09 20:28:10|5340.64|5340.04|5340.64|5340.04|5340.64|5340.04|5340.64|5340.04|33
1723235300000|2024-08-09 20:28:20|5340.51|5339.91|5340.39|5339.79|5340.51|5339.91|5340.39|5339.79|19
1723235310000|2024-08-09 20:28:30|5340.14|5339.54|5340.14|5339.54|5340.14|5339.54|5340.14|5339.54|46
1723235320000|2024-08-09 20:28:40|||||||||41
1723235330000|2024-08-09 20:28:50|||||||||65
1723235340000|2024-08-09 20:29:00|5340.39|5339.79|5340.14|5339.54|5340.39|5339.79|5340.14|5339.54|141
1723235350000|2024-08-09 20:29:10|5340.26|5339.66|5340.39|5339.79|5340.39|5339.79|5340.26|5339.66|54
1723235360000|2024-08-09 20:29:20|5340.26|5339.66|5340.26|5339.66|5340.26|5339.66|5340.26|5339.66|16
1723235370000|2024-08-09 20:29:30|5340.39|5339.79|5340.39|5339.79|5340.39|5339.79|5340.39|5339.79|11
1723235380000|2024-08-09 20:29:40|||||||||8
1723235390000|2024-08-09 20:29:50|5340.64|5340.04|5340.64|5340.04|5340.64|5340.04|5340.51|5339.91|61
1723235400000|2024-08-09 20:30:00|5340.51|5339.91|5340.64|5340.04|5340.64|5340.04|5340.39|5339.79|64
1723235410000|2024-08-09 20:30:10|5340.51|5339.91|5340.39|5339.79|5340.64|5340.04|5340.39|5339.79|25
1723235420000|2024-08-09 20:30:20|5340.64|5340.04|5340.64|5340.04|5340.64|5340.04|5340.64|5340.04|32
1723235430000|2024-08-09 20:30:30|||||||||27
1723235440000|2024-08-09 20:30:40|||||||||2
1723235450000|2024-08-09 20:30:50|5340.89|5340.29|5340.89|5340.29|5340.89|5340.29|5340.64|5340.04|95
1723235460000|2024-08-09 20:31:00|5340.76|5340.16|5340.89|5340.29|5340.89|5340.29|5340.64|5340.04|6
1723235470000|2024-08-09 20:31:10|||||||||37
1723235480000|2024-08-09 20:31:20|5340.64|5340.04|5340.64|5340.04|5340.64|5340.04|5340.64|5340.04|37
1723235490000|2024-08-09 20:31:30|||||||||1
1723235500000|2024-08-09 20:31:40|5340.51|5339.91|5340.64|5340.04|5340.64|5340.04|5340.39|5339.79|21
1723235510000|2024-08-09 20:31:50|||||||||13
1723235520000|2024-08-09 20:32:00|5340.89|5340.29|5340.76|5340.16|5340.89|5340.29|5340.64|5340.04|76
1723235530000|2024-08-09 20:32:10|5340.64|5340.04|5340.64|5340.04|5340.64|5340.04|5340.64|5340.04|13
1723235540000|2024-08-09 20:32:20|||||||||33
1723235550000|2024-08-09 20:32:30|5340.51|5339.91|5340.64|5340.04|5340.64|5340.04|5340.39|5339.79|47
1723235560000|2024-08-09 20:32:40|||||||||5
1723235570000|2024-08-09 20:32:50|5340.89|5340.29|5340.64|5340.04|5340.89|5340.29|5340.64|5340.04|148
1723235580000|2024-08-09 20:33:00|5340.76|5340.16|5340.89|5340.29|5340.89|5340.29|5340.76|5340.16|18
1723235590000|2024-08-09 20:33:10|||||||||13
1723235600000|2024-08-09 20:33:20|5341.01|5340.41|5341.14|5340.54|5341.14|5340.54|5341.01|5340.41|41
1723235610000|2024-08-09 20:33:30|5341.26|5340.66|5341.14|5340.54|5341.26|5340.66|5341.14|5340.54|27
1723235620000|2024-08-09 20:33:40|5341.26|5340.66|5341.14|5340.54|5341.39|5340.79|5341.14|5340.54|200
1723235630000|2024-08-09 20:33:50|||||||||2
1723235640000|2024-08-09 20:34:00|5341.26|5340.66|5341.39|5340.79|5341.39|5340.79|5341.26|5340.66|26
1723235650000|2024-08-09 20:34:10|||||||||1
1723235660000|2024-08-09 20:34:20|5341.26|5340.66|5341.14|5340.54|5341.26|5340.66|5341.14|5340.54|33
1723235670000|2024-08-09 20:34:30|5341.26|5340.66|5341.14|5340.54|5341.39|5340.79|5341.14|5340.54|39
1723235680000|2024-08-09 20:34:40|5340.89|5340.29|5340.89|5340.29|5340.89|5340.29|5340.89|5340.29|32
1723235690000|2024-08-09 20:34:50|5340.39|5339.79|5340.64|5340.04|5340.64|5340.04|5340.39|5339.79|85
1723235700000|2024-08-09 20:35:00|5340.51|5339.91|5340.39|5339.79|5340.51|5339.91|5340.39|5339.79|11
1723235710000|2024-08-09 20:35:10|||||||||1
1723235720000|2024-08-09 20:35:20|||||||||4
1723235730000|2024-08-09 20:35:30|5340.51|5339.91|5340.64|5340.04|5340.64|5340.04|5340.51|5339.91|28
1723235740000|2024-08-09 20:35:40|5340.51|5339.91|5340.39|5339.79|5340.64|5340.04|5340.39|5339.79|56
1723235750000|2024-08-09 20:35:50|||||||||53
1723235760000|2024-08-09 20:36:00|||||||||2
1723235770000|2024-08-09 20:36:10|5340.51|5339.91|5340.64|5340.04|5340.64|5340.04|5340.51|5339.91|16
1723235790000|2024-08-09 20:36:30|||||||||22
1723235800000|2024-08-09 20:36:40|||||||||2
1723235810000|2024-08-09 20:36:50|5340.39|5339.79|5340.39|5339.79|5340.39|5339.79|5340.39|5339.79|77
1723235820000|2024-08-09 20:37:00|5340.51|5339.91|5340.39|5339.79|5340.64|5340.04|5340.39|5339.79|18
1723235830000|2024-08-09 20:37:10|5340.51|5339.91|5340.64|5340.04|5340.64|5340.04|5340.51|5339.91|7
1723235840000|2024-08-09 20:37:20|||||||||21
1723235850000|2024-08-09 20:37:30|5340.39|5339.79|5340.39|5339.79|5340.39|5339.79|5340.39|5339.79|18
1723235860000|2024-08-09 20:37:40|5340.26|5339.66|5340.14|5339.54|5340.26|5339.66|5340.14|5339.54|28
1723235880000|2024-08-09 20:38:00|||||||||21
1723235890000|2024-08-09 20:38:10|5340.01|5339.41|5339.89|5339.29|5340.01|5339.41|5339.89|5339.29|31
1723235900000|2024-08-09 20:38:20|||||||||7
1723235910000|2024-08-09 20:38:30|5340.01|5339.41|5339.89|5339.29|5340.01|5339.41|5339.89|5339.29|12
1723235920000|2024-08-09 20:38:40|||||||||13
1723235930000|2024-08-09 20:38:50|||||||||7
1723235940000|2024-08-09 20:39:00|||||||||1
1723235950000|2024-08-09 20:39:10|||||||||5
1723235960000|2024-08-09 20:39:20|||||||||9
1723235970000|2024-08-09 20:39:30|||||||||3
1723235980000|2024-08-09 20:39:40|5340.14|5339.54|5340.14|5339.54|5340.14|5339.54|5340.14|5339.54|32
1723235990000|2024-08-09 20:39:50|||||||||1
1723236000000|2024-08-09 20:40:00|5339.89|5339.29|5340.14|5339.54|5340.14|5339.54|5339.89|5339.29|40
1723236010000|2024-08-09 20:40:10|5340.01|5339.41|5339.89|5339.29|5340.01|5339.41|5339.89|5339.29|48
1723236020000|2024-08-09 20:40:20|||||||||4
1723236030000|2024-08-09 20:40:30|5339.76|5339.16|5339.76|5339.16|5339.76|5339.16|5339.76|5339.16|43
1723236040000|2024-08-09 20:40:40|5339.89|5339.29|5339.89|5339.29|5339.89|5339.29|5339.89|5339.29|0
1723236050000|2024-08-09 20:40:50|||||||||48
1723236060000|2024-08-09 20:41:00|5340.01|5339.41|5339.89|5339.29|5340.01|5339.41|5339.89|5339.29|13
1723236070000|2024-08-09 20:41:10|||||||||8
1723236080000|2024-08-09 20:41:20|||||||||5
1723236090000|2024-08-09 20:41:30|||||||||5
1723236100000|2024-08-09 20:41:40|||||||||3
1723236110000|2024-08-09 20:41:50|||||||||8
1723236130000|2024-08-09 20:42:10|||||||||2
1723236140000|2024-08-09 20:42:20|5340.01|5339.41|5339.89|5339.29|5340.01|5339.41|5339.89|5339.29|33
1723236160000|2024-08-09 20:42:40|||||||||10
1723236180000|2024-08-09 20:43:00|||||||||28
1723236190000|2024-08-09 20:43:10|||||||||5
1723236200000|2024-08-09 20:43:20|5339.64|5339.04|5339.64|5339.04|5339.64|5339.04|5339.64|5339.04|19
1723236210000|2024-08-09 20:43:30|||||||||56
1723236220000|2024-08-09 20:43:40|||||||||6
1723236240000|2024-08-09 20:44:00|||||||||14
1723236250000|2024-08-09 20:44:10|||||||||3
1723236260000|2024-08-09 20:44:20|||||||||12
1723236270000|2024-08-09 20:44:30|5339.39|5338.79|5339.39|5338.79|5339.39|5338.79|5339.39|5338.79|24
1723236290000|2024-08-09 20:44:50|5339.64|5339.04|5339.64|5339.04|5339.64|5339.04|5339.64|5339.04|65
1723236300000|2024-08-09 20:45:00|||||||||22
1723236310000|2024-08-09 20:45:10|5339.39|5338.79|5339.39|5338.79|5339.39|5338.79|5339.39|5338.79|69
1723236320000|2024-08-09 20:45:20|5339.51|5338.91|5339.89|5339.29|5339.89|5339.29|5339.39|5338.79|126
1723236330000|2024-08-09 20:45:30|5339.76|5339.16|5339.39|5338.79|5339.76|5339.16|5339.39|5338.79|68
1723236340000|2024-08-09 20:45:40|5339.51|5338.91|5339.64|5339.04|5339.64|5339.04|5339.51|5338.91|15
1723236350000|2024-08-09 20:45:50|5339.39|5338.79|5339.39|5338.79|5339.39|5338.79|5339.39|5338.79|41
1723236360000|2024-08-09 20:46:00|||||||||7
1723236370000|2024-08-09 20:46:10|||||||||16
1723236380000|2024-08-09 20:46:20|||||||||59
1723236390000|2024-08-09 20:46:30|||||||||2
1723236400000|2024-08-09 20:46:40|||||||||57
1723236410000|2024-08-09 20:46:50|5339.64|5339.04|5339.64|5339.04|5339.64|5339.04|5339.64|5339.04|98
1723236420000|2024-08-09 20:47:00|||||||||4
1723236430000|2024-08-09 20:47:10|||||||||22
1723236440000|2024-08-09 20:47:20|5339.39|5338.79|5339.39|5338.79|5339.39|5338.79|5339.39|5338.79|29
1723236450000|2024-08-09 20:47:30|5339.14|5338.54|5339.14|5338.54|5339.14|5338.54|5339.14|5338.54|60
1723236460000|2024-08-09 20:47:40|||||||||4
1723236470000|2024-08-09 20:47:50|5339.39|5338.79|5339.39|5338.79|5339.39|5338.79|5339.39|5338.79|23
1723236480000|2024-08-09 20:48:00|||||||||3
1723236490000|2024-08-09 20:48:10|5339.14|5338.54|5339.14|5338.54|5339.14|5338.54|5339.14|5338.54|55
1723236500000|2024-08-09 20:48:20|||||||||83
1723236510000|2024-08-09 20:48:30|5339.39|5338.79|5339.39|5338.79|5339.39|5338.79|5339.39|5338.79|50
1723236520000|2024-08-09 20:48:40|5339.51|5338.91|5339.89|5339.29|5339.89|5339.29|5339.51|5338.91|164
1723236530000|2024-08-09 20:48:50|5339.64|5339.04|5339.64|5339.04|5339.64|5339.04|5339.64|5339.04|31
1723236540000|2024-08-09 20:49:00|||||||||21
1723236550000|2024-08-09 20:49:10|||||||||62
1723236560000|2024-08-09 20:49:20|||||||||25
1723236580000|2024-08-09 20:49:40|5339.39|5338.79|5339.39|5338.79|5339.39|5338.79|5339.39|5338.79|69
1723236600000|2024-08-09 20:50:00|||||||||13
1723236610000|2024-08-09 20:50:10|||||||||4
1723236620000|2024-08-09 20:50:20|5339.64|5339.04|5339.64|5339.04|5339.64|5339.04|5339.64|5339.04|75
1723236630000|2024-08-09 20:50:30|5339.51|5338.91|5339.39|5338.79|5339.51|5338.91|5339.39|5338.79|32
1723236640000|2024-08-09 20:50:40|||||||||15
1723236650000|2024-08-09 20:50:50|||||||||8
1723236660000|2024-08-09 20:51:00|5339.14|5338.54|5339.14|5338.54|5339.14|5338.54|5339.14|5338.54|121
1723236670000|2024-08-09 20:51:10|||||||||4
1723236680000|2024-08-09 20:51:20|5339.26|5338.66|5339.64|5339.04|5339.64|5339.04|5339.26|5338.66|136
1723236690000|2024-08-09 20:51:30|5339.39|5338.79|5339.39|5338.79|5339.39|5338.79|5339.39|5338.79|50
1723236710000|2024-08-09 20:51:50|||||||||22
1723236720000|2024-08-09 20:52:00|5339.51|5338.91|5339.64|5339.04|5339.89|5339.29|5339.51|5338.91|71
1723236730000|2024-08-09 20:52:10|5339.76|5339.16|5339.76|5339.16|5339.89|5339.29|5339.64|5339.04|43
1723236740000|2024-08-09 20:52:20|5339.64|5339.04|5339.64|5339.04|5339.64|5339.04|5339.64|5339.04|7
1723236750000|2024-08-09 20:52:30|5339.39|5338.79|5339.14|5338.54|5339.39|5338.79|5338.89|5338.29|149
1723236760000|2024-08-09 20:52:40|5339.39|5338.79|5339.14|5338.54|5339.39|5338.79|5339.14|5338.54|56
1723236770000|2024-08-09 20:52:50|5338.89|5338.29|5338.89|5338.29|5338.89|5338.29|5338.89|5338.29|36
1723236780000|2024-08-09 20:53:00|||||||||5
1723236790000|2024-08-09 20:53:10|||||||||14
1723236800000|2024-08-09 20:53:20|5339.01|5338.41|5338.89|5338.29|5339.14|5338.54|5338.89|5338.29|53
1723236810000|2024-08-09 20:53:30|||||||||9
1723236820000|2024-08-09 20:53:40|5339.01|5338.41|5338.89|5338.29|5339.01|5338.41|5338.89|5338.29|38
1723236830000|2024-08-09 20:53:50|||||||||1
1723236860000|2024-08-09 20:54:20|5338.64|5338.04|5338.39|5337.79|5338.64|5338.04|5338.39|5337.79|165
1723236870000|2024-08-09 20:54:30|5338.51|5337.91|5338.39|5337.79|5338.51|5337.91|5338.39|5337.79|46
1723236880000|2024-08-09 20:54:40|||||||||61
1723236890000|2024-08-09 20:54:50|5338.26|5337.66|5338.39|5337.79|5338.39|5337.79|5338.26|5337.66|97
1723236900000|2024-08-09 20:55:00|5338.14|5337.54|5337.89|5337.29|5338.14|5337.54|5337.89|5337.29|112
1723236910000|2024-08-09 20:55:10|||||||||6
1723236920000|2024-08-09 20:55:20|||||||||12
1723236930000|2024-08-09 20:55:30|||||||||44
1723236940000|2024-08-09 20:55:40|||||||||8
1723236950000|2024-08-09 20:55:50|5338.14|5337.54|5337.89|5337.29|5338.14|5337.54|5337.89|5337.29|49
1723236960000|2024-08-09 20:56:00|5337.64|5337.04|5337.64|5337.04|5337.64|5337.04|5337.64|5337.04|74
1723236970000|2024-08-09 20:56:10|5337.39|5336.79|5337.39|5336.79|5337.39|5336.79|5337.39|5336.79|31
1723236980000|2024-08-09 20:56:20|||||||||22
1723236990000|2024-08-09 20:56:30|||||||||9
1723237000000|2024-08-09 20:56:40|5337.64|5337.04|5337.64|5337.04|5337.64|5337.04|5337.64|5337.04|75
1723237010000|2024-08-09 20:56:50|5337.51|5336.91|5337.39|5336.79|5337.64|5337.04|5337.39|5336.79|125
1723237020000|2024-08-09 20:57:00|||||||||66
1723237030000|2024-08-09 20:57:10|||||||||13
1723237040000|2024-08-09 20:57:20|5337.26|5336.66|5337.39|5336.79|5337.39|5336.79|5337.26|5336.66|162
1723237050000|2024-08-09 20:57:30|5337.26|5336.66|5337.14|5336.54|5337.39|5336.79|5337.14|5336.54|52
1723237060000|2024-08-09 20:57:40|5336.89|5336.29|5336.89|5336.29|5337.14|5336.54|5336.89|5336.29|256
1723237070000|2024-08-09 20:57:50|5337.14|5336.54|5337.39|5336.79|5337.39|5336.79|5337.14|5336.54|65
1723237080000|2024-08-09 20:58:00|5337.26|5336.66|5337.14|5336.54|5337.39|5336.79|5337.14|5336.54|26
1723237090000|2024-08-09 20:58:10|||||||||41
1723237100000|2024-08-09 20:58:20|||||||||18
1723237110000|2024-08-09 20:58:30|5337.26|5336.66|5337.14|5336.54|5337.26|5336.66|5337.14|5336.54|47
1723237120000|2024-08-09 20:58:40|||||||||26
1723237130000|2024-08-09 20:58:50|5336.89|5336.29|5337.64|5337.04|5337.64|5337.04|5336.89|5336.29|109
1723237140000|2024-08-09 20:59:00|5337.89|5337.29|5338.39|5337.79|5338.39|5337.79|5337.89|5337.29|86
1723237150000|2024-08-09 20:59:10|5338.51|5337.91|5338.39|5337.79|5338.64|5338.04|5338.39|5337.79|66
1723237160000|2024-08-09 20:59:20|5338.76|5338.16|5339.14|5338.54|5339.14|5338.54|5338.76|5338.16|101
1723237170000|2024-08-09 20:59:30|5339.01|5338.41|5339.26|5338.66|5339.51|5338.91|5339.01|5338.41|82
1723237180000|2024-08-09 20:59:40|5339.39|5338.79|5339.64|5339.04|5339.64|5339.04|5339.14|5338.54|71
1723237190000|2024-08-09 20:59:50|5339.76|5339.16|5340.23|5338.73|5340.23|5339.41|5339.26|5338.66|77
1723420800000|2024-08-12 00:00:00|5345.26|5344.66|5344.01|5343.41|5345.89|5345.29|5343.76|5343.16|151
1723420810000|2024-08-12 00:00:10|5343.89|5343.29|5344.76|5344.16|5344.76|5344.16|5343.76|5343.16|44
1723420820000|2024-08-12 00:00:20|5344.64|5344.04|5344.64|5344.04|5344.76|5344.16|5344.39|5343.79|15
1723420830000|2024-08-12 00:00:30|5344.51|5343.91|5344.64|5344.04|5344.64|5344.04|5344.26|5343.66|8
1723420840000|2024-08-12 00:00:40|5344.51|5343.91|5344.76|5344.16|5344.76|5344.16|5344.51|5343.91|3
1723420850000|2024-08-12 00:00:50|5344.64|5344.04|5344.51|5343.91|5344.76|5344.16|5344.39|5343.79|9
1723420860000|2024-08-12 00:01:00|5344.64|5344.04|5344.26|5343.66|5344.64|5344.04|5344.14|5343.54|8
1723420870000|2024-08-12 00:01:10|5344.14|5343.54|5344.39|5343.79|5344.39|5343.79|5344.01|5343.41|13
1723420880000|2024-08-12 00:01:20|5344.26|5343.66|5342.76|5342.16|5344.26|5343.66|5342.76|5342.16|57
1723420890000|2024-08-12 00:01:30|5342.64|5342.04|5342.26|5341.66|5343.14|5342.54|5342.14|5341.54|67
1723420900000|2024-08-12 00:01:40|5342.14|5341.54|5342.26|5341.66|5342.26|5341.66|5341.76|5341.16|32
1723420910000|2024-08-12 00:01:50|5342.39|5341.79|5342.01|5341.41|5342.64|5342.04|5342.01|5341.41|23
1723420920000|2024-08-12 00:02:00|5341.89|5341.29|5341.39|5340.79|5341.89|5341.29|5341.14|5340.54|43
1723420930000|2024-08-12 00:02:10|5341.26|5340.66|5340.64|5340.04|5341.39|5340.79|5340.26|5339.66|30
1723420940000|2024-08-12 00:02:20|5340.51|5339.91|5340.14|5339.54|5340.76|5340.16|5339.76|5339.16|69
1723420950000|2024-08-12 00:02:30|5340.26|5339.66|5340.89|5340.29|5340.89|5340.29|5340.14|5339.54|26
1723420960000|2024-08-12 00:02:40|5341.01|5340.41|5341.26|5340.66|5341.39|5340.79|5341.01|5340.41|14
1723420970000|2024-08-12 00:02:50|5341.39|5340.79|5342.01|5341.41|5342.14|5341.54|5341.39|5340.79|51
1723420980000|2024-08-12 00:03:00|5341.89|5341.29|5341.51|5340.91|5342.01|5341.41|5341.39|5340.79|24
1723420990000|2024-08-12 00:03:10|5341.39|5340.79|5341.89|5341.29|5341.89|5341.29|5341.39|5340.79|20
1723421000000|2024-08-12 00:03:20|5342.14|5341.54|5341.64|5341.04|5342.14|5341.54|5341.51|5340.91|14
1723421010000|2024-08-12 00:03:30|5341.51|5340.91|5341.76|5341.16|5341.89|5341.29|5341.51|5340.91|16
1723421020000|2024-08-12 00:03:40|5341.64|5341.04|5341.64|5341.04|5341.64|5341.04|5341.14|5340.54|9
1723421030000|2024-08-12 00:03:50|5341.51|5340.91|5341.01|5340.41|5341.51|5340.91|5341.01|5340.41|11
1723421040000|2024-08-12 00:04:00|5340.89|5340.29|5341.01|5340.41|5341.14|5340.54|5340.89|5340.29|3
1723421050000|2024-08-12 00:04:10|5341.14|5340.54|5340.64|5340.04|5341.14|5340.54|5340.26|5339.66|36
1723421060000|2024-08-12 00:04:20|5340.89|5340.29|5340.89|5340.29|5340.89|5340.29|5340.64|5340.04|11
1723421070000|2024-08-12 00:04:30|5341.01|5340.41|5340.01|5339.41|5341.01|5340.41|5339.89|5339.29|76
1723421080000|2024-08-12 00:04:40|5339.89|5339.29|5339.51|5338.91|5339.89|5339.29|5339.14|5338.54|78
1723421090000|2024-08-12 00:04:50|5339.64|5339.04|5340.64|5340.04|5340.76|5340.16|5339.64|5339.04|42
1723421100000|2024-08-12 00:05:00|5340.51|5339.91|5340.64|5340.04|5340.89|5340.29|5340.39|5339.79|33
1723421110000|2024-08-12 00:05:10|5340.76|5340.16|5340.76|5340.16|5340.89|5340.29|5340.64|5340.04|5
1723421120000|2024-08-12 00:05:20|5340.64|5340.04|5340.64|5340.04|5340.64|5340.04|5340.64|5340.04|3
1723421130000|2024-08-12 00:05:30|5340.76|5340.16|5340.64|5340.04|5340.76|5340.16|5340.64|5340.04|7
1723421140000|2024-08-12 00:05:40|5340.51|5339.91|5340.26|5339.66|5340.64|5340.04|5340.26|5339.66|14
1723421150000|2024-08-12 00:05:50|5340.39|5339.79|5340.89|5340.29|5340.89|5340.29|5340.39|5339.79|16
1723421160000|2024-08-12 00:06:00|5341.01|5340.41|5341.01|5340.41|5341.14|5340.54|5340.89|5340.29|10
1723421170000|2024-08-12 00:06:10|5340.89|5340.29|5340.89|5340.29|5341.39|5340.79|5340.89|5340.29|6
1723421180000|2024-08-12 00:06:20|5340.76|5340.16|5340.39|5339.79|5340.76|5340.16|5340.14|5339.54|17
1723421190000|2024-08-12 00:06:30|5340.26|5339.66|5340.14|5339.54|5340.39|5339.79|5340.14|5339.54|4
1723421200000|2024-08-12 00:06:40|5340.26|5339.66|5340.26|5339.66|5340.26|5339.66|5340.14|5339.54|1
1723421210000|2024-08-12 00:06:50|5340.39|5339.79|5340.39|5339.79|5340.39|5339.79|5340.14|5339.54|9
1723421220000|2024-08-12 00:07:00|5340.51|5339.91|5339.51|5338.91|5340.51|5339.91|5339.39|5338.79|79
1723421230000|2024-08-12 00:07:10|5339.39|5338.79|5339.14|5338.54|5339.39|5338.79|5338.39|5337.79|65
1723421240000|2024-08-12 00:07:20|5339.26|5338.66|5339.14|5338.54|5339.39|5338.79|5339.14|5338.54|52
1723421250000|2024-08-12 00:07:30|5339.26|5338.66|5339.39|5338.79|5339.39|5338.79|5339.14|5338.54|15
1723421260000|2024-08-12 00:07:40|5339.51|5338.91|5339.14|5338.54|5339.89|5339.29|5339.14|5338.54|56
1723421270000|2024-08-12 00:07:50|5339.26|5338.66|5339.89|5339.29|5339.89|5339.29|5339.26|5338.66|67
1723421280000|2024-08-12 00:08:00|5339.76|5339.16|5340.64|5340.04|5340.89|5340.29|5339.76|5339.16|54
1723421290000|2024-08-12 00:08:10|5340.51|5339.91|5340.26|5339.66|5340.51|5339.91|5340.14|5339.54|7
1723421300000|2024-08-12 00:08:20|5340.39|5339.79|5340.89|5340.29|5341.01|5340.41|5340.39|5339.79|28
1723421310000|2024-08-12 00:08:30|5340.76|5340.16|5341.01|5340.41|5341.14|5340.54|5340.76|5340.16|8
1723421320000|2024-08-12 00:08:40|5340.89|5340.29|5340.89|5340.29|5340.89|5340.29|5340.64|5340.04|1
1723421330000|2024-08-12 00:08:50|5340.76|5340.16|5340.89|5340.29|5340.89|5340.29|5340.76|5340.16|0
1723421340000|2024-08-12 00:09:00|5340.76|5340.16|5340.76|5340.16|5340.89|5340.29|5340.64|5340.04|5
1723421350000|2024-08-12 00:09:10|5340.64|5340.04|5340.64|5340.04|5340.89|5340.29|5340.64|5340.04|11
1723421370000|2024-08-12 00:09:30|5340.39|5339.79|5340.51|5339.91|5340.64|5340.04|5340.39|5339.79|15
1723421380000|2024-08-12 00:09:40|5340.39|5339.79|5339.76|5339.16|5340.39|5339.79|5339.76|5339.16|7
1723421390000|2024-08-12 00:09:50|5339.89|5339.29|5339.89|5339.29|5339.89|5339.29|5339.64|5339.04|3
1723421400000|2024-08-12 00:10:00|5340.01|5339.41|5340.01|5339.41|5340.01|5339.41|5339.64|5339.04|11
1723421410000|2024-08-12 00:10:10|5339.89|5339.29|5340.39|5339.79|5340.64|5340.04|5339.89|5339.29|16
1723421420000|2024-08-12 00:10:20|5340.64|5340.04|5340.89|5340.29|5341.01|5340.41|5340.26|5339.66|35
1723421430000|2024-08-12 00:10:30|5341.01|5340.41|5341.64|5341.04|5341.64|5341.04|5340.89|5340.29|24
1723421440000|2024-08-12 00:10:40|5340.89|5340.29|5340.76|5340.16|5341.01|5340.41|5340.76|5340.16|78
1723421450000|2024-08-12 00:10:50|5340.89|5340.29|5340.89|5340.29|5340.89|5340.29|5340.89|5340.29|2
1723421460000|2024-08-12 00:11:00|5341.01|5340.41|5340.39|5339.79|5341.14|5340.54|5340.39|5339.79|50
1723421470000|2024-08-12 00:11:10|5340.51|5339.91|5339.26|5338.66|5340.51|5339.91|5339.14|5338.54|46
1723421480000|2024-08-12 00:11:20|5339.14|5338.54|5339.39|5338.79|5339.64|5339.04|5339.14|5338.54|27
1723421490000|2024-08-12 00:11:30|5339.51|5338.91|5339.64|5339.04|5339.64|5339.04|5339.51|5338.91|16
1723421500000|2024-08-12 00:11:40|5339.51|5338.91|5339.39|5338.79|5339.51|5338.91|5339.39|5338.79|2
1723421510000|2024-08-12 00:11:50|5339.51|5338.91|5339.51|5338.91|5339.64|5339.04|5339.39|5338.79|10
1723421520000|2024-08-12 00:12:00|5339.39|5338.79|5339.64|5339.04|5340.14|5339.54|5339.01|5338.41|41
1723421530000|2024-08-12 00:12:10|5339.76|5339.16|5339.76|5339.16|5340.01|5339.41|5339.64|5339.04|21
1723421540000|2024-08-12 00:12:20|5339.64|5339.04|5339.64|5339.04|5339.76|5339.16|5339.64|5339.04|5
1723421550000|2024-08-12 00:12:30|5339.76|5339.16|5340.14|5339.54|5340.14|5339.54|5339.76|5339.16|18
1723421560000|2024-08-12 00:12:40|5340.26|5339.66|5339.89|5339.29|5340.39|5339.79|5339.89|5339.29|13
1723421570000|2024-08-12 00:12:50|5339.51|5338.91|5339.14|5338.54|5339.51|5338.91|5339.14|5338.54|21
1723421580000|2024-08-12 00:13:00|5339.01|5338.41|5339.26|5338.66|5339.39|5338.79|5338.76|5338.16|26
1723421590000|2024-08-12 00:13:10|5339.39|5338.79|5339.39|5338.79|5339.51|5338.91|5339.39|5338.79|10
1723421600000|2024-08-12 00:13:20|5339.51|5338.91|5339.51|5338.91|5339.64|5339.04|5339.51|5338.91|5
1723421610000|2024-08-12 00:13:30|5339.64|5339.04|5339.39|5338.79|5339.76|5339.16|5339.39|5338.79|4
1723421620000|2024-08-12 00:13:40|5339.51|5338.91|5339.14|5338.54|5339.51|5338.91|5339.14|5338.54|14
1723421630000|2024-08-12 00:13:50|5339.26|5338.66|5339.51|5338.91|5339.64|5339.04|5339.26|5338.66|13
1723421640000|2024-08-12 00:14:00|5339.39|5338.79|5339.14|5338.54|5339.64|5339.04|5339.14|5338.54|10
1723421650000|2024-08-12 00:14:10|5339.26|5338.66|5339.26|5338.66|5339.39|5338.79|5339.14|5338.54|22
1723421660000|2024-08-12 00:14:20|5339.39|5338.79|5339.51|5338.91|5339.51|5338.91|5339.39|5338.79|2
1723421670000|2024-08-12 00:14:30|5339.39|5338.79|5339.14|5338.54|5339.51|5338.91|5339.14|5338.54|11
1723421680000|2024-08-12 00:14:40|5339.39|5338.79|5339.14|5338.54|5339.39|5338.79|5339.14|5338.54|29
1723421690000|2024-08-12 00:14:50|5339.26|5338.66|5339.39|5338.79|5339.39|5338.79|5339.14|5338.54|6
1723421700000|2024-08-12 00:15:00|5339.51|5338.91|5338.76|5338.16|5339.64|5339.04|5338.64|5338.04|34
1723421710000|2024-08-12 00:15:10|5338.64|5338.04|5340.01|5339.41|5340.14|5339.54|5338.51|5337.91|87
1723421720000|2024-08-12 00:15:20|5339.89|5339.29|5339.89|5339.29|5340.14|5339.54|5339.76|5339.16|4
1723421730000|2024-08-12 00:15:30|5340.01|5339.41|5340.64|5340.04|5340.76|5340.16|5340.01|5339.41|41
1723421740000|2024-08-12 00:15:40|5340.51|5339.91|5340.64|5340.04|5340.76|5340.16|5340.39|5339.79|30
1723421750000|2024-08-12 00:15:50|5340.76|5340.16|5340.89|5340.29|5341.14|5340.54|5340.76|5340.16|28
1723421760000|2024-08-12 00:16:00|5341.01|5340.41|5340.89|5340.29|5341.14|5340.54|5340.89|5340.29|4
1723421770000|2024-08-12 00:16:10|5341.01|5340.41|5341.14|5340.54|5341.14|5340.54|5340.89|5340.29|8
1723421780000|2024-08-12 00:16:20|5341.39|5340.79|5341.64|5341.04|5341.89|5341.29|5341.14|5340.54|47
1723421790000|2024-08-12 00:16:30|5341.51|5340.91|5341.89|5341.29|5342.01|5341.41|5341.39|5340.79|24
1723421800000|2024-08-12 00:16:40|5341.76|5341.16|5342.14|5341.54|5342.14|5341.54|5341.76|5341.16|8
1723421810000|2024-08-12 00:16:50|5342.01|5341.41|5341.89|5341.29|5342.01|5341.41|5341.89|5341.29|23
1723421820000|2024-08-12 00:17:00|5342.14|5341.54|5342.14|5341.54|5342.26|5341.66|5342.14|5341.54|10
1723421830000|2024-08-12 00:17:10|5341.89|5341.29|5341.89|5341.29|5341.89|5341.29|5341.89|5341.29|6
1723421850000|2024-08-12 00:17:30|5342.14|5341.54|5341.89|5341.29|5342.14|5341.54|5341.89|5341.29|22
1723421860000|2024-08-12 00:17:40|5342.14|5341.54|5342.26|5341.66|5342.39|5341.79|5342.14|5341.54|16
1723421870000|2024-08-12 00:17:50|5342.39|5341.79|5342.26|5341.66|5342.39|5341.79|5342.26|5341.66|5
1723421880000|2024-08-12 00:18:00|5342.39|5341.79|5341.89|5341.29|5342.39|5341.79|5341.89|5341.29|10
1723421890000|2024-08-12 00:18:10|5341.76|5341.16|5342.01|5341.41|5342.14|5341.54|5341.76|5341.16|6
1723421900000|2024-08-12 00:18:20|5342.14|5341.54|5342.14|5341.54|5342.26|5341.66|5342.14|5341.54|3
1723421910000|2024-08-12 00:18:30|5342.26|5341.66|5342.64|5342.04|5342.64|5342.04|5342.26|5341.66|25
1723421920000|2024-08-12 00:18:40|5343.14|5342.54|5343.14|5342.54|5343.39|5342.79|5342.89|5342.29|79
1723421930000|2024-08-12 00:18:50|5343.01|5342.41|5342.76|5342.16|5343.14|5342.54|5342.64|5342.04|11
1723421940000|2024-08-12 00:19:00|5342.64|5342.04|5342.89|5342.29|5342.89|5342.29|5342.64|5342.04|3
1723421950000|2024-08-12 00:19:10|5343.01|5342.41|5342.89|5342.29|5343.01|5342.41|5342.76|5342.16|14
1723421960000|2024-08-12 00:19:20|5343.01|5342.41|5342.64|5342.04|5343.01|5342.41|5342.64|5342.04|7
1723421970000|2024-08-12 00:19:30|5342.51|5341.91|5342.51|5341.91|5342.64|5342.04|5342.39|5341.79|9
1723421980000|2024-08-12 00:19:40|5342.39|5341.79|5342.39|5341.79|5342.51|5341.91|5342.39|5341.79|5
1723421990000|2024-08-12 00:19:50|5342.26|5341.66|5341.89|5341.29|5342.26|5341.66|5341.89|5341.29|22
1723422000000|2024-08-12 00:20:00|5342.14|5341.54|5342.01|5341.41|5342.26|5341.66|5342.01|5341.41|18
1723422010000|2024-08-12 00:20:10|5341.89|5341.29|5342.01|5341.41|5342.01|5341.41|5341.89|5341.29|0
1723422020000|2024-08-12 00:20:20|5342.14|5341.54|5342.14|5341.54|5342.26|5341.66|5342.14|5341.54|6
1723422030000|2024-08-12 00:20:30|||||||||2
1723422040000|2024-08-12 00:20:40|5342.52|5341.92|5341.64|5341.04|5342.52|5341.92|5341.52|5340.92|37
1723422050000|2024-08-12 00:20:50|5341.52|5340.92|5341.02|5340.42|5341.52|5340.92|5340.77|5340.17|31
1723422060000|2024-08-12 00:21:00|5341.14|5340.54|5341.14|5340.54|5341.14|5340.54|5341.02|5340.42|7
1723422070000|2024-08-12 00:21:10|5341.02|5340.42|5341.27|5340.67|5341.27|5340.67|5340.89|5340.29|7
1723422080000|2024-08-12 00:21:20|5341.52|5340.92|5341.02|5340.42|5341.52|5340.92|5341.02|5340.42|14
1723422090000|2024-08-12 00:21:30|5341.14|5340.54|5341.02|5340.42|5341.52|5340.92|5340.89|5340.29|22
1723422100000|2024-08-12 00:21:40|5340.89|5340.29|5340.52|5339.92|5340.89|5340.29|5340.39|5339.79|21
1723422110000|2024-08-12 00:21:50|5340.39|5339.79|5340.02|5339.42|5340.39|5339.79|5339.52|5338.92|50
1723422120000|2024-08-12 00:22:00|5340.14|5339.54|5340.27|5339.67|5340.39|5339.79|5340.14|5339.54|6
1723422130000|2024-08-12 00:22:10|5340.52|5339.92|5341.02|5340.42|5341.02|5340.42|5340.52|5339.92|16
1723422140000|2024-08-12 00:22:20|5340.89|5340.29|5341.02|5340.42|5341.02|5340.42|5340.89|5340.29|4
1723422150000|2024-08-12 00:22:30|5341.14|5340.54|5341.14|5340.54|5341.27|5340.67|5341.02|5340.42|8
1723422160000|2024-08-12 00:22:40|5341.02|5340.42|5341.02|5340.42|5341.14|5340.54|5341.02|5340.42|1
1723422170000|2024-08-12 00:22:50|||||||||2
1723422180000|2024-08-12 00:23:00|5341.14|5340.54|5341.27|5340.67|5341.27|5340.67|5341.14|5340.54|6
1723422190000|2024-08-12 00:23:10|5341.14|5340.54|5341.52|5340.92|5341.52|5340.92|5341.14|5340.54|8
1723422200000|2024-08-12 00:23:20|5341.64|5341.04|5340.77|5340.17|5341.64|5341.04|5340.77|5340.17|29
1723422210000|2024-08-12 00:23:30|5340.89|5340.29|5340.89|5340.29|5341.02|5340.42|5340.77|5340.17|8
1723422220000|2024-08-12 00:23:40|5341.02|5340.42|5341.14|5340.54|5341.14|5340.54|5341.02|5340.42|1
1723422230000|2024-08-12 00:23:50|5341.27|5340.67|5341.14|5340.54|5341.27|5340.67|5341.14|5340.54|5
1723422240000|2024-08-12 00:24:00|5341.02|5340.42|5340.89|5340.29|5341.02|5340.42|5340.89|5340.29|10
1723422250000|2024-08-12 00:24:10|5340.77|5340.17|5340.52|5339.92|5340.77|5340.17|5340.52|5339.92|8
1723422260000|2024-08-12 00:24:20|5340.39|5339.79|5340.27|5339.67|5340.39|5339.79|5340.27|5339.67|2
1723422270000|2024-08-12 00:24:30|5340.39|5339.79|5340.52|5339.92|5340.64|5340.04|5340.39|5339.79|6
1723422280000|2024-08-12 00:24:40|5340.64|5340.04|5340.64|5340.04|5340.64|5340.04|5340.64|5340.04|7
1723422290000|2024-08-12 00:24:50|5340.77|5340.17|5340.64|5340.04|5340.77|5340.17|5340.52|5339.92|1
1723422300000|2024-08-12 00:25:00|5340.52|5339.92|5341.14|5340.54|5341.14|5340.54|5340.52|5339.92|3
1723422310000|2024-08-12 00:25:10|5341.02|5340.42|5341.14|5340.54|5341.14|5340.54|5340.89|5340.29|10
1723422320000|2024-08-12 00:25:20|5341.27|5340.67|5341.02|5340.42|5341.27|5340.67|5341.02|5340.42|4
1723422330000|2024-08-12 00:25:30|5341.14|5340.54|5341.14|5340.54|5341.14|5340.54|5341.14|5340.54|1
1723422340000|2024-08-12 00:25:40|5341.27|5340.67|5341.02|5340.42|5341.27|5340.67|5341.02|5340.42|2
1723422350000|2024-08-12 00:25:50|5341.14|5340.54|5341.77|5341.17|5342.02|5341.42|5341.14|5340.54|21
1723422360000|2024-08-12 00:26:00|5342.02|5341.42|5342.89|5342.29|5343.02|5342.42|5342.02|5341.42|25
1723422370000|2024-08-12 00:26:10|5342.77|5342.17|5343.14|5342.54|5343.14|5342.54|5342.77|5342.17|3
1723422380000|2024-08-12 00:26:20|5343.02|5342.42|5343.02|5342.42|5343.02|5342.42|5343.02|5342.42|0
1723422390000|2024-08-12 00:26:30|5342.77|5342.17|5343.02|5342.42|5343.02|5342.42|5342.77|5342.17|16
1723422400000|2024-08-12 00:26:40|5342.77|5342.17|5342.39|5341.79|5342.77|5342.17|5342.39|5341.79|6
1723422410000|2024-08-12 00:26:50|5342.52|5341.92|5342.52|5341.92|5342.52|5341.92|5342.39|5341.79|1
1723422420000|2024-08-12 00:27:00|5342.39|5341.79|5342.02|5341.42|5342.39|5341.79|5342.02|5341.42|2
1723422430000|2024-08-12 00:27:10|5342.14|5341.54|5342.27|5341.67|5342.39|5341.79|5342.02|5341.42|14
1723422440000|2024-08-12 00:27:20|5342.14|5341.54|5341.52|5340.92|5342.14|5341.54|5341.52|5340.92|8
1723422450000|2024-08-12 00:27:30|5341.64|5341.04|5341.52|5340.92|5341.64|5341.04|5341.52|5340.92|9
1723422460000|2024-08-12 00:27:40|5341.77|5341.17|5340.77|5340.17|5341.77|5341.17|5340.77|5340.17|41
1723422470000|2024-08-12 00:27:50|5340.89|5340.29|5340.77|5340.17|5340.89|5340.29|5340.64|5340.04|3
1723422480000|2024-08-12 00:28:00|5340.64|5340.04|5340.52|5339.92|5340.64|5340.04|5340.52|5339.92|7
1723422490000|2024-08-12 00:28:10|5340.27|5339.67|5340.64|5340.04|5340.77|5340.17|5340.14|5339.54|28
1723422500000|2024-08-12 00:28:20|5340.77|5340.17|5340.77|5340.17|5341.02|5340.42|5340.64|5340.04|9
1723422510000|2024-08-12 00:28:30|5340.64|5340.04|5340.64|5340.04|5340.64|5340.04|5340.52|5339.92|9
1723422520000|2024-08-12 00:28:40|5340.52|5339.92|5340.52|5339.92|5340.77|5340.17|5340.52|5339.92|9
1723422530000|2024-08-12 00:28:50|5340.64|5340.04|5340.89|5340.29|5341.02|5340.42|5340.64|5340.04|6
1723422540000|2024-08-12 00:29:00|5340.77|5340.17|5340.77|5340.17|5340.89|5340.29|5340.77|5340.17|2
1723422550000|2024-08-12 00:29:10|5340.89|5340.29|5340.77|5340.17|5340.89|5340.29|5340.77|5340.17|11
1723422560000|2024-08-12 00:29:20|5341.02|5340.42|5340.89|5340.29|5341.02|5340.42|5340.89|5340.29|5
1723422570000|2024-08-12 00:29:30|5341.02|5340.42|5339.77|5339.17|5341.02|5340.42|5339.77|5339.17|28
1723422580000|2024-08-12 00:29:40|5339.89|5339.29|5340.27|5339.67|5340.27|5339.67|5339.77|5339.17|10
1723422590000|2024-08-12 00:29:50|5340.14|5339.54|5340.02|5339.42|5340.14|5339.54|5340.02|5339.42|4
1723422600000|2024-08-12 00:30:00|5340.27|5339.67|5339.89|5339.29|5340.27|5339.67|5339.64|5339.04|9
1723422610000|2024-08-12 00:30:10|5340.02|5339.42|5340.52|5339.92|5340.77|5340.17|5340.02|5339.42|75
1723422620000|2024-08-12 00:30:20|5340.64|5340.04|5340.77|5340.17|5340.77|5340.17|5340.52|5339.92|18
1723422630000|2024-08-12 00:30:30|5340.64|5340.04|5340.27|5339.67|5340.64|5340.04|5340.27|5339.67|18
1723422640000|2024-08-12 00:30:40|5340.39|5339.79|5340.77|5340.17|5340.77|5340.17|5340.39|5339.79|4
1723422650000|2024-08-12 00:30:50|5340.64|5340.04|5340.27|5339.67|5340.64|5340.04|5340.27|5339.67|3
1723422660000|2024-08-12 00:31:00|5340.39|5339.79|5340.27|5339.67|5340.39|5339.79|5340.02|5339.42|7
1723422670000|2024-08-12 00:31:10|5340.14|5339.54|5340.14|5339.54|5340.14|5339.54|5340.14|5339.54|4
1723422680000|2024-08-12 00:31:20|5340.27|5339.67|5340.27|5339.67|5340.27|5339.67|5340.14|5339.54|3
1723422690000|2024-08-12 00:31:30|5340.39|5339.79|5340.39|5339.79|5340.39|5339.79|5340.39|5339.79|8
1723422700000|2024-08-12 00:31:40|5340.52|5339.92|5339.77|5339.17|5340.52|5339.92|5339.77|5339.17|7
1723422720000|2024-08-12 00:32:00|5339.52|5338.92|5339.02|5338.42|5339.77|5339.17|5338.52|5337.92|56
1723422730000|2024-08-12 00:32:10|5338.77|5338.17|5338.77|5338.17|5339.27|5338.67|5338.64|5338.04|33
1723422740000|2024-08-12 00:32:20|5338.89|5338.29|5339.14|5338.54|5339.27|5338.67|5338.77|5338.17|13
1723422750000|2024-08-12 00:32:30|5339.27|5338.67|5339.77|5339.17|5339.77|5339.17|5339.14|5338.54|18
1723422760000|2024-08-12 00:32:40|5339.52|5338.92|5339.27|5338.67|5339.52|5338.92|5339.27|5338.67|12
1723422770000|2024-08-12 00:32:50|5339.39|5338.79|5339.39|5338.79|5339.52|5338.92|5339.39|5338.79|10
1723422780000|2024-08-12 00:33:00|5339.52|5338.92|5339.77|5339.17|5339.77|5339.17|5339.52|5338.92|53
1723422790000|2024-08-12 00:33:10|5340.02|5339.42|5340.02|5339.42|5340.02|5339.42|5339.89|5339.29|6
1723422800000|2024-08-12 00:33:20|5340.27|5339.67|5340.14|5339.54|5340.39|5339.79|5340.14|5339.54|9
1723422810000|2024-08-12 00:33:30|5340.27|5339.67|5339.89|5339.29|5340.27|5339.67|5339.89|5339.29|5
1723422820000|2024-08-12 00:33:40|5339.77|5339.17|5339.64|5339.04|5339.77|5339.17|5339.52|5338.92|7
1723422830000|2024-08-12 00:33:50|5339.52|5338.92|5339.64|5339.04|5339.64|5339.04|5339.52|5338.92|0
1723422840000|2024-08-12 00:34:00|5339.52|5338.92|5339.64|5339.04|5339.64|5339.04|5339.52|5338.92|2
1723422850000|2024-08-12 00:34:10|5339.27|5338.67|5338.89|5338.29|5339.27|5338.67|5338.89|5338.29|24
1723422860000|2024-08-12 00:34:20|5339.02|5338.42|5338.89|5338.29|5339.27|5338.67|5338.77|5338.17|11
1723422870000|2024-08-12 00:34:30|5339.02|5338.42|5339.14|5338.54|5339.14|5338.54|5339.02|5338.42|3
1723422880000|2024-08-12 00:34:40|5339.27|5338.67|5339.52|5338.92|5339.52|5338.92|5339.27|5338.67|6
1723422890000|2024-08-12 00:34:50|5339.64|5339.04|5339.64|5339.04|5339.77|5339.17|5339.52|5338.92|6
1723422900000|2024-08-12 00:35:00|5339.77|5339.17|5340.14|5339.54|5340.14|5339.54|5339.64|5339.04|15
1723422910000|2024-08-12 00:35:10|5340.27|5339.67|5340.39|5339.79|5340.52|5339.92|5340.14|5339.54|16
1723422920000|2024-08-12 00:35:20|5340.52|5339.92|5340.89|5340.29|5341.02|5340.42|5340.52|5339.92|16
1723422930000|2024-08-12 00:35:30|5340.77|5340.17|5340.64|5340.04|5340.77|5340.17|5340.64|5340.04|6
1723422940000|2024-08-12 00:35:40|5340.77|5340.17|5341.02|5340.42|5341.02|5340.42|5340.77|5340.17|7
1723422950000|2024-08-12 00:35:50|5341.27|5340.67|5341.27|5340.67|5341.27|5340.67|5341.27|5340.67|2
1723422960000|2024-08-12 00:36:00|5341.14|5340.54|5341.27|5340.67|5341.39|5340.79|5341.14|5340.54|11
1723422970000|2024-08-12 00:36:10|5341.14|5340.54|5341.27|5340.67|5341.27|5340.67|5341.14|5340.54|2
1723422980000|2024-08-12 00:36:20|5341.39|5340.79|5341.39|5340.79|5341.39|5340.79|5341.39|5340.79|1
1723422990000|2024-08-12 00:36:30|5341.52|5340.92|5341.39|5340.79|5341.52|5340.92|5341.39|5340.79|2
1723423010000|2024-08-12 00:36:50|5341.52|5340.92|5341.39|5340.79|5341.52|5340.92|5341.39|5340.79|2
1723423020000|2024-08-12 00:37:00|5341.52|5340.92|5342.02|5341.42|5342.14|5341.54|5341.52|5340.92|16
1723423030000|2024-08-12 00:37:10|5341.77|5341.17|5342.02|5341.42|5342.14|5341.54|5341.77|5341.17|11
1723423040000|2024-08-12 00:37:20|5341.89|5341.29|5341.77|5341.17|5341.89|5341.29|5341.64|5341.04|6
1723423050000|2024-08-12 00:37:30|5341.64|5341.04|5341.64|5341.04|5341.64|5341.04|5341.52|5340.92|0
1723423060000|2024-08-12 00:37:40|5341.77|5341.17|5341.64|5341.04|5341.77|5341.17|5341.64|5341.04|2
1723423070000|2024-08-12 00:37:50|5341.77|5341.17|5341.89|5341.29|5342.02|5341.42|5341.77|5341.17|5
1723423080000|2024-08-12 00:38:00|5342.02|5341.42|5341.77|5341.17|5342.02|5341.42|5341.52|5340.92|13
1723423090000|2024-08-12 00:38:10|5341.64|5341.04|5341.77|5341.17|5341.77|5341.17|5341.64|5341.04|3
1723423100000|2024-08-12 00:38:20|5341.64|5341.04|5342.02|5341.42|5342.14|5341.54|5341.52|5340.92|17
1723423110000|2024-08-12 00:38:30|5341.89|5341.29|5342.02|5341.42|5342.27|5341.67|5341.77|5341.17|9
1723423120000|2024-08-12 00:38:40|5341.89|5341.29|5341.89|5341.29|5342.02|5341.42|5341.77|5341.17|10
1723423130000|2024-08-12 00:38:50|5342.02|5341.42|5341.89|5341.29|5342.27|5341.67|5341.89|5341.29|8
1723423140000|2024-08-12 00:39:00|5342.02|5341.42|5342.27|5341.67|5342.27|5341.67|5342.02|5341.42|8
1723423150000|2024-08-12 00:39:10|5342.14|5341.54|5342.39|5341.79|5342.52|5341.92|5342.14|5341.54|17
1723423160000|2024-08-12 00:39:20|5342.27|5341.67|5341.89|5341.29|5342.27|5341.67|5341.77|5341.17|9
1723423170000|2024-08-12 00:39:30|5342.02|5341.42|5342.02|5341.42|5342.14|5341.54|5341.89|5341.29|2
1723423180000|2024-08-12 00:39:40|5342.14|5341.54|5342.14|5341.54|5342.14|5341.54|5342.14|5341.54|0
1723423190000|2024-08-12 00:39:50|5342.02|5341.42|5341.64|5341.04|5342.02|5341.42|5341.64|5341.04|8
1723423200000|2024-08-12 00:40:00|5341.77|5341.17|5341.77|5341.17|5341.77|5341.17|5341.77|5341.17|1
1723423210000|2024-08-12 00:40:10|5341.64|5341.04|5340.77|5340.17|5341.77|5341.17|5340.77|5340.17|14
1723423220000|2024-08-12 00:40:20|5340.89|5340.29|5341.02|5340.42|5341.14|5340.54|5340.89|5340.29|9
1723423230000|2024-08-12 00:40:30|5340.77|5340.17|5340.77|5340.17|5340.77|5340.17|5340.27|5339.67|23
1723423240000|2024-08-12 00:40:40|5340.89|5340.29|5341.02|5340.42|5341.02|5340.42|5340.89|5340.29|3
1723423250000|2024-08-12 00:40:50|5340.77|5340.17|5341.02|5340.42|5341.02|5340.42|5340.77|5340.17|2
1723423260000|2024-08-12 00:41:00|5341.27|5340.67|5342.27|5341.67|5342.27|5341.67|5341.27|5340.67|32
1723423270000|2024-08-12 00:41:10|5342.02|5341.42|5342.14|5341.54|5342.14|5341.54|5342.02|5341.42|18
1723423280000|2024-08-12 00:41:20|5342.27|5341.67|5342.02|5341.42|5342.27|5341.67|5342.02|5341.42|1
1723423290000|2024-08-12 00:41:30|5341.77|5341.17|5341.77|5341.17|5341.77|5341.17|5341.64|5341.04|3
1723423300000|2024-08-12 00:41:40|5342.02|5341.42|5341.52|5340.92|5342.02|5341.42|5341.39|5340.79|18
1723423310000|2024-08-12 00:41:50|5341.27|5340.67|5341.27|5340.67|5341.27|5340.67|5341.27|5340.67|8
1723423320000|2024-08-12 00:42:00|5341.14|5340.54|5340.39|5339.79|5341.14|5340.54|5340.39|5339.79|17
1723423330000|2024-08-12 00:42:10|5340.52|5339.92|5340.77|5340.17|5340.77|5340.17|5340.52|5339.92|4
1723423340000|2024-08-12 00:42:20|5340.89|5340.29|5340.89|5340.29|5340.89|5340.29|5340.77|5340.17|4
1723423350000|2024-08-12 00:42:30|5341.02|5340.42|5340.77|5340.17|5341.02|5340.42|5340.77|5340.17|6
1723423360000|2024-08-12 00:42:40|||||||||2
1723423370000|2024-08-12 00:42:50|5340.64|5340.04|5340.27|5339.67|5340.77|5340.17|5340.27|5339.67|12
1723423390000|2024-08-12 00:43:10|5340.39|5339.79|5340.64|5340.04|5340.77|5340.17|5340.39|5339.79|11
1723423400000|2024-08-12 00:43:20|5340.77|5340.17|5340.64|5340.04|5340.77|5340.17|5340.64|5340.04|0
1723423410000|2024-08-12 00:43:30|5340.77|5340.17|5340.89|5340.29|5341.02|5340.42|5340.77|5340.17|8
1723423430000|2024-08-12 00:43:50|5341.02|5340.42|5341.27|5340.67|5341.27|5340.67|5341.02|5340.42|7
1723423440000|2024-08-12 00:44:00|5341.14|5340.54|5341.14|5340.54|5341.27|5340.67|5341.14|5340.54|0
1723423450000|2024-08-12 00:44:10|5341.27|5340.67|5341.27|5340.67|5341.27|5340.67|5341.14|5340.54|0
1723423460000|2024-08-12 00:44:20|5341.52|5340.92|5341.89|5341.29|5341.89|5341.29|5341.52|5340.92|19
1723423470000|2024-08-12 00:44:30|5342.02|5341.42|5342.02|5341.42|5342.14|5341.54|5342.02|5341.42|6
1723423480000|2024-08-12 00:44:40|5342.14|5341.54|5342.02|5341.42|5342.27|5341.67|5342.02|5341.42|8
1723423490000|2024-08-12 00:44:50|5341.77|5341.17|5341.52|5340.92|5341.77|5341.17|5341.52|5340.92|8
1723423500000|2024-08-12 00:45:00|5341.64|5341.04|5341.77|5341.17|5341.77|5341.17|5341.64|5341.04|2
1723423510000|2024-08-12 00:45:10|5341.64|5341.04|5341.52|5340.92|5341.64|5341.04|5341.39|5340.79|9
1723423520000|2024-08-12 00:45:20|5341.64|5341.04|5341.52|5340.92|5341.64|5341.04|5341.27|5340.67|17
1723423530000|2024-08-12 00:45:30|5341.39|5340.79|5341.52|5340.92|5341.52|5340.92|5341.39|5340.79|3
1723423540000|2024-08-12 00:45:40|5341.39|5340.79|5341.39|5340.79|5341.77|5341.17|5341.39|5340.79|13
1723423550000|2024-08-12 00:45:50|5341.14|5340.54|5341.52|5340.92|5341.52|5340.92|5341.02|5340.42|16
1723423560000|2024-08-12 00:46:00|5341.77|5341.17|5341.77|5341.17|5341.89|5341.29|5341.64|5341.04|21
1723423570000|2024-08-12 00:46:10|5341.89|5341.29|5341.89|5341.29|5341.89|5341.29|5341.64|5341.04|18
1723423580000|2024-08-12 00:46:20|5341.77|5341.17|5341.77|5341.17|5341.77|5341.17|5341.64|5341.04|2
1723423590000|2024-08-12 00:46:30|5341.64|5341.04|5341.77|5341.17|5341.77|5341.17|5341.64|5341.04|1
1723423600000|2024-08-12 00:46:40|5341.64|5341.04|5341.89|5341.29|5341.89|5341.29|5341.64|5341.04|7
1723423610000|2024-08-12 00:46:50|5342.02|5341.42|5342.27|5341.67|5342.27|5341.67|5342.02|5341.42|30
1723423620000|2024-08-12 00:47:00|5342.14|5341.54|5342.14|5341.54|5342.14|5341.54|5342.14|5341.54|5
1723423630000|2024-08-12 00:47:10|5342.02|5341.42|5342.02|5341.42|5342.02|5341.42|5341.64|5341.04|13
1723423640000|2024-08-12 00:47:20|5342.27|5341.67|5342.52|5341.92|5342.52|5341.92|5342.27|5341.67|10
1723423650000|2024-08-12 00:47:30|5342.27|5341.67|5342.27|5341.67|5342.39|5341.79|5342.27|5341.67|9
1723423660000|2024-08-12 00:47:40|5342.39|5341.79|5342.77|5342.17|5342.77|5342.17|5342.39|5341.79|17
1723423670000|2024-08-12 00:47:50|5342.64|5342.04|5342.77|5342.17|5342.77|5342.17|5342.52|5341.92|14
1723423680000|2024-08-12 00:48:00|5342.64|5342.04|5342.39|5341.79|5342.77|5342.17|5342.39|5341.79|16
1723423690000|2024-08-12 00:48:10|5342.52|5341.92|5342.27|5341.67|5342.52|5341.92|5342.27|5341.67|5
1723423700000|2024-08-12 00:48:20|5342.39|5341.79|5342.64|5342.04|5342.77|5342.17|5342.39|5341.79|12
1723423710000|2024-08-12 00:48:30|5342.52|5341.92|5342.52|5341.92|5342.52|5341.92|5342.39|5341.79|3
1723423720000|2024-08-12 00:48:40|5342.39|5341.79|5342.39|5341.79|5342.89|5342.29|5342.39|5341.79|17
1723423730000|2024-08-12 00:48:50|5342.27|5341.67|5342.14|5341.54|5342.27|5341.67|5342.14|5341.54|2
1723423740000|2024-08-12 00:49:00|5342.27|5341.67|5342.14|5341.54|5342.27|5341.67|5342.02|5341.42|7
1723423760000|2024-08-12 00:49:20|5342.02|5341.42|5342.02|5341.42|5342.02|5341.42|5342.02|5341.42|4
1723423770000|2024-08-12 00:49:30|5341.89|5341.29|5341.27|5340.67|5341.89|5341.29|5341.27|5340.67|5
1723423780000|2024-08-12 00:49:40|5341.14|5340.54|5341.27|5340.67|5341.27|5340.67|5341.14|5340.54|3
1723423790000|2024-08-12 00:49:50|5341.52|5340.92|5341.52|5340.92|5341.52|5340.92|5341.27|5340.67|12
1723423800000|2024-08-12 00:50:00|5341.39|5340.79|5341.39|5340.79|5341.77|5341.17|5341.39|5340.79|2
1723423810000|2024-08-12 00:50:10|5341.52|5340.92|5341.64|5341.04|5341.64|5341.04|5341.39|5340.79|3
1723423820000|2024-08-12 00:50:20|5342.02|5341.42|5342.52|5341.92|5342.52|5341.92|5341.89|5341.29|20
1723423830000|2024-08-12 00:50:30|5342.89|5342.29|5342.77|5342.17|5342.89|5342.29|5342.52|5341.92|25
1723423840000|2024-08-12 00:50:40|5342.64|5342.04|5342.52|5341.92|5342.77|5342.17|5342.39|5341.79|10
1723423850000|2024-08-12 00:50:50|5342.39|5341.79|5342.39|5341.79|5342.39|5341.79|5342.39|5341.79|1
1723423860000|2024-08-12 00:51:00|5342.52|5341.92|5342.27|5341.67|5342.52|5341.92|5342.27|5341.67|4
1723423870000|2024-08-12 00:51:10|5342.52|5341.92|5342.02|5341.42|5342.52|5341.92|5342.02|5341.42|9
1723423880000|2024-08-12 00:51:20|5341.89|5341.29|5341.89|5341.29|5341.89|5341.29|5341.89|5341.29|1
1723423890000|2024-08-12 00:51:30|5341.77|5341.17|5342.14|5341.54|5342.14|5341.54|5341.77|5341.17|6
1723423920000|2024-08-12 00:52:00|5342.02|5341.42|5342.14|5341.54|5342.14|5341.54|5342.02|5341.42|7
1723423930000|2024-08-12 00:52:10|5342.39|5341.79|5342.39|5341.79|5342.39|5341.79|5342.39|5341.79|7
1723423940000|2024-08-12 00:52:20|5342.52|5341.92|5342.77|5342.17|5342.77|5342.17|5342.52|5341.92|5
1723423950000|2024-08-12 00:52:30|5342.64|5342.04|5342.52|5341.92|5342.64|5342.04|5342.52|5341.92|6
1723423960000|2024-08-12 00:52:40|5342.64|5342.04|5342.64|5342.04|5342.64|5342.04|5342.64|5342.04|11
1723423970000|2024-08-12 00:52:50|5342.52|5341.92|5342.52|5341.92|5342.52|5341.92|5342.27|5341.67|6
1723423980000|2024-08-12 00:53:00|5342.64|5342.04|5342.52|5341.92|5342.64|5342.04|5342.52|5341.92|3
1723423990000|2024-08-12 00:53:10|5342.39|5341.79|5342.52|5341.92|5342.64|5342.04|5342.39|5341.79|6
1723424000000|2024-08-12 00:53:20|5342.27|5341.67|5342.27|5341.67|5342.27|5341.67|5342.14|5341.54|3
1723424020000|2024-08-12 00:53:40|5342.02|5341.42|5342.64|5342.04|5342.64|5342.04|5342.02|5341.42|17
1723424030000|2024-08-12 00:53:50|||||||||2
1723424040000|2024-08-12 00:54:00|5342.77|5342.17|5342.64|5342.04|5343.14|5342.54|5342.52|5341.92|49
1723424050000|2024-08-12 00:54:10|5342.52|5341.92|5342.64|5342.04|5342.64|5342.04|5342.52|5341.92|5
1723424060000|2024-08-12 00:54:20|5342.52|5341.92|5342.77|5342.17|5342.77|5342.17|5342.52|5341.92|6
1723424070000|2024-08-12 00:54:30|5342.64|5342.04|5342.77|5342.17|5342.89|5342.29|5342.64|5342.04|10
1723424090000|2024-08-12 00:54:50|5342.89|5342.29|5343.39|5342.79|5343.52|5342.92|5342.89|5342.29|30
1723424100000|2024-08-12 00:55:00|5343.52|5342.92|5343.52|5342.92|5343.64|5343.04|5343.39|5342.79|20
1723424110000|2024-08-12 00:55:10|5343.39|5342.79|5343.02|5342.42|5343.39|5342.79|5343.02|5342.42|31
1723424120000|2024-08-12 00:55:20|5342.89|5342.29|5343.27|5342.67|5343.27|5342.67|5342.77|5342.17|15
1723424130000|2024-08-12 00:55:30|5343.02|5342.42|5343.14|5342.54|5343.14|5342.54|5343.02|5342.42|9
1723424140000|2024-08-12 00:55:40|5343.02|5342.42|5343.27|5342.67|5343.39|5342.79|5343.02|5342.42|16
1723424150000|2024-08-12 00:55:50|5343.39|5342.79|5343.02|5342.42|5343.39|5342.79|5343.02|5342.42|10
1723424160000|2024-08-12 00:56:00|5342.77|5342.17|5342.77|5342.17|5343.02|5342.42|5342.77|5342.17|15
1723424170000|2024-08-12 00:56:10|5342.89|5342.29|5343.02|5342.42|5343.02|5342.42|5342.89|5342.29|13
1723424180000|2024-08-12 00:56:20|5342.89|5342.29|5342.77|5342.17|5343.02|5342.42|5342.77|5342.17|7
1723424190000|2024-08-12 00:56:30|5342.89|5342.29|5342.77|5342.17|5342.89|5342.29|5342.77|5342.17|6
1723424200000|2024-08-12 00:56:40|5342.64|5342.04|5342.27|5341.67|5342.64|5342.04|5342.02|5341.42|22
1723424210000|2024-08-12 00:56:50|5342.39|5341.79|5342.27|5341.67|5342.52|5341.92|5342.27|5341.67|9
1723424220000|2024-08-12 00:57:00|5342.39|5341.79|5342.27|5341.67|5342.39|5341.79|5342.27|5341.67|7
1723424230000|2024-08-12 00:57:10|5342.39|5341.79|5342.27|5341.67|5342.39|5341.79|5342.27|5341.67|4
1723424240000|2024-08-12 00:57:20|5342.39|5341.79|5341.89|5341.29|5342.39|5341.79|5341.89|5341.29|22
1723424250000|2024-08-12 00:57:30|5341.77|5341.17|5341.77|5341.17|5342.02|5341.42|5341.77|5341.17|2
1723424260000|2024-08-12 00:57:40|5341.89|5341.29|5341.89|5341.29|5342.02|5341.42|5341.89|5341.29|2
1723424270000|2024-08-12 00:57:50|5341.77|5341.17|5341.39|5340.79|5341.77|5341.17|5341.27|5340.67|33
1723424280000|2024-08-12 00:58:00|5341.52|5340.92|5341.52|5340.92|5341.77|5341.17|5341.39|5340.79|3
1723424290000|2024-08-12 00:58:10|5341.64|5341.04|5341.64|5341.04|5341.77|5341.17|5341.52|5340.92|1
1723424300000|2024-08-12 00:58:20|5341.77|5341.17|5341.52|5340.92|5341.77|5341.17|5341.52|5340.92|1
1723424310000|2024-08-12 00:58:30|5341.39|5340.79|5341.39|5340.79|5341.39|5340.79|5341.39|5340.79|1
1723424320000|2024-08-12 00:58:40|5341.27|5340.67|5341.14|5340.54|5341.27|5340.67|5341.02|5340.42|15
1723424330000|2024-08-12 00:58:50|5341.27|5340.67|5341.14|5340.54|5341.27|5340.67|5341.14|5340.54|20
1723424340000|2024-08-12 00:59:00|5341.02|5340.42|5340.14|5339.54|5341.02|5340.42|5340.14|5339.54|60
1723424350000|2024-08-12 00:59:10|5340.27|5339.67|5340.39|5339.79|5340.64|5340.04|5340.27|5339.67|4
1723424360000|2024-08-12 00:59:20|5340.52|5339.92|5340.64|5340.04|5340.77|5340.17|5340.39|5339.79|8
1723424370000|2024-08-12 00:59:30|5340.52|5339.92|5340.39|5339.79|5340.52|5339.92|5340.27|5339.67|4
1723424380000|2024-08-12 00:59:40|5340.27|5339.67|5340.02|5339.42|5340.27|5339.67|5340.02|5339.42|10
1723424390000|2024-08-12 00:59:50|||||||||2
1723424400000|2024-08-12 01:00:00|5339.64|5339.04|5339.02|5338.42|5339.64|5339.04|5339.02|5338.42|45
1723424410000|2024-08-12 01:00:10|5338.89|5338.29|5339.52|5338.92|5339.52|5338.92|5338.77|5338.17|60
1723424420000|2024-08-12 01:00:20|5339.64|5339.04|5339.64|5339.04|5339.89|5339.29|5339.52|5338.92|28
1723424430000|2024-08-12 01:00:30|5339.77|5339.17|5339.14|5338.54|5339.89|5339.29|5339.14|5338.54|31
1723424440000|2024-08-12 01:00:40|5339.27|5338.67|5338.77|5338.17|5339.39|5338.79|5338.77|5338.17|35
1723424450000|2024-08-12 01:00:50|5338.64|5338.04|5339.02|5338.42|5339.02|5338.42|5338.52|5337.92|26
1723424460000|2024-08-12 01:01:00|5338.77|5338.17|5338.77|5338.17|5339.02|5338.42|5338.52|5337.92|25
1723424470000|2024-08-12 01:01:10|5338.89|5338.29|5339.39|5338.79|5339.52|5338.92|5338.89|5338.29|16
1723424480000|2024-08-12 01:01:20|5339.27|5338.67|5339.77|5339.17|5340.02|5339.42|5339.27|5338.67|23
1723424490000|2024-08-12 01:01:30|5339.64|5339.04|5339.39|5338.79|5339.64|5339.04|5339.39|5338.79|6
1723424500000|2024-08-12 01:01:40|5339.52|5338.92|5339.39|5338.79|5339.52|5338.92|5339.39|5338.79|6
1723424520000|2024-08-12 01:02:00|5339.52|5338.92|5339.77|5339.17|5339.89|5339.29|5339.52|5338.92|11
1723424530000|2024-08-12 01:02:10|5339.64|5339.04|5339.14|5338.54|5339.77|5339.17|5339.02|5338.42|13
1723424540000|2024-08-12 01:02:20|5339.02|5338.42|5338.77|5338.17|5339.02|5338.42|5338.77|5338.17|9
1723424550000|2024-08-12 01:02:30|5338.89|5338.29|5339.39|5338.79|5339.52|5338.92|5338.89|5338.29|30
1723424560000|2024-08-12 01:02:40|5339.27|5338.67|5338.89|5338.29|5339.27|5338.67|5338.89|5338.29|10
1723424570000|2024-08-12 01:02:50|5338.77|5338.17|5339.14|5338.54|5339.14|5338.54|5338.77|5338.17|6
1723424580000|2024-08-12 01:03:00|5339.27|5338.67|5339.02|5338.42|5339.27|5338.67|5339.02|5338.42|2
1723424590000|2024-08-12 01:03:10|5339.14|5338.54|5339.39|5338.79|5339.39|5338.79|5339.14|5338.54|4
1723424600000|2024-08-12 01:03:20|5339.27|5338.67|5339.27|5338.67|5339.39|5338.79|5339.27|5338.67|27
1723424610000|2024-08-12 01:03:30|5339.14|5338.54|5339.14|5338.54|5339.27|5338.67|5339.14|5338.54|3
1723424620000|2024-08-12 01:03:40|5339.27|5338.67|5339.77|5339.17|5339.77|5339.17|5339.27|5338.67|2
1723424630000|2024-08-12 01:03:50|5339.52|5338.92|5339.52|5338.92|5339.52|5338.92|5339.27|5338.67|17
1723424640000|2024-08-12 01:04:00|5339.64|5339.04|5339.64|5339.04|5339.77|5339.17|5339.64|5339.04|23
1723424650000|2024-08-12 01:04:10|5339.77|5339.17|5339.64|5339.04|5339.77|5339.17|5339.52|5338.92|2
1723424660000|2024-08-12 01:04:20|5339.52|5338.92|5339.52|5338.92|5339.52|5338.92|5339.39|5338.79|3
1723424670000|2024-08-12 01:04:30|5339.39|5338.79|5339.52|5338.92|5339.52|5338.92|5339.27|5338.67|5
1723424680000|2024-08-12 01:04:40|5339.39|5338.79|5339.39|5338.79|5339.52|5338.92|5339.39|5338.79|3
1723424690000|2024-08-12 01:04:50|5339.52|5338.92|5338.89|5338.29|5339.52|5338.92|5338.77|5338.17|17
1723424700000|2024-08-12 01:05:00|5338.77|5338.17|5338.77|5338.17|5339.02|5338.42|5338.52|5337.92|108
1723424710000|2024-08-12 01:05:10|5338.64|5338.04|5340.02|5339.42|5340.02|5339.42|5338.52|5337.92|41
1723424720000|2024-08-12 01:05:20|5339.77|5339.17|5339.89|5339.29|5339.89|5339.29|5339.77|5339.17|9
1723424730000|2024-08-12 01:05:30|5339.77|5339.17|5339.89|5339.29|5339.89|5339.29|5339.52|5338.92|22
1723424740000|2024-08-12 01:05:40|5340.02|5339.42|5339.39|5338.79|5340.02|5339.42|5339.39|5338.79|18
1723424750000|2024-08-12 01:05:50|5339.52|5338.92|5339.39|5338.79|5339.64|5339.04|5339.39|5338.79|6
1723424760000|2024-08-12 01:06:00|5339.52|5338.92|5339.77|5339.17|5339.77|5339.17|5339.39|5338.79|2
1723424770000|2024-08-12 01:06:10|5339.89|5339.29|5339.77|5339.17|5340.02|5339.42|5339.64|5339.04|3
1723424780000|2024-08-12 01:06:20|5339.64|5339.04|5340.02|5339.42|5340.14|5339.54|5339.64|5339.04|17
1723424790000|2024-08-12 01:06:30|5340.14|5339.54|5340.39|5339.79|5340.52|5339.92|5340.14|5339.54|10
1723424800000|2024-08-12 01:06:40|5340.27|5339.67|5340.27|5339.67|5340.27|5339.67|5340.27|5339.67|6
1723424810000|2024-08-12 01:06:50|5340.14|5339.54|5339.14|5338.54|5340.14|5339.54|5339.02|5338.42|45
1723424820000|2024-08-12 01:07:00|5339.27|5338.67|5339.14|5338.54|5339.27|5338.67|5339.14|5338.54|1
1723424830000|2024-08-12 01:07:10|5339.02|5338.42|5336.77|5336.17|5339.02|5338.42|5336.77|5336.17|103
1723424840000|2024-08-12 01:07:20|5335.77|5335.17|5337.14|5336.54|5337.14|5336.54|5335.77|5335.17|159
1723424850000|2024-08-12 01:07:30|5337.39|5336.79|5337.39|5336.79|5337.52|5336.92|5337.39|5336.79|25
1723424860000|2024-08-12 01:07:40|5337.52|5336.92|5338.14|5337.54|5338.39|5337.79|5337.52|5336.92|26
1723424870000|2024-08-12 01:07:50|5338.02|5337.42|5338.27|5337.67|5338.39|5337.79|5338.02|5337.42|8
1723424880000|2024-08-12 01:08:00|5338.39|5337.79|5338.52|5337.92|5338.52|5337.92|5338.27|5337.67|6
1723424890000|2024-08-12 01:08:10|5338.64|5338.04|5338.14|5337.54|5338.64|5338.04|5338.14|5337.54|12
1723424900000|2024-08-12 01:08:20|5338.02|5337.42|5338.02|5337.42|5338.14|5337.54|5337.89|5337.29|1
1723424910000|2024-08-12 01:08:30|5338.14|5337.54|5338.14|5337.54|5338.14|5337.54|5337.89|5337.29|0
1723424920000|2024-08-12 01:08:40|5338.52|5337.92|5338.77|5338.17|5338.77|5338.17|5338.52|5337.92|7
1723424930000|2024-08-12 01:08:50|5338.52|5337.92|5338.02|5337.42|5338.52|5337.92|5338.02|5337.42|12
1723424940000|2024-08-12 01:09:00|5338.14|5337.54|5337.77|5337.17|5338.14|5337.54|5337.77|5337.17|7
1723424950000|2024-08-12 01:09:10|5337.89|5337.29|5337.89|5337.29|5337.89|5337.29|5337.77|5337.17|2
1723424960000|2024-08-12 01:09:20|5337.52|5336.92|5336.89|5336.29|5337.77|5337.17|5336.89|5336.29|74
1723424970000|2024-08-12 01:09:30|5337.02|5336.42|5337.27|5336.67|5337.27|5336.67|5337.02|5336.42|9
1723424980000|2024-08-12 01:09:40|5337.52|5336.92|5337.52|5336.92|5337.52|5336.92|5337.27|5336.67|12
1723424990000|2024-08-12 01:09:50|5337.64|5337.04|5337.89|5337.29|5338.02|5337.42|5337.64|5337.04|13
1723425000000|2024-08-12 01:10:00|5338.02|5337.42|5337.89|5337.29|5338.02|5337.42|5337.89|5337.29|1
1723425010000|2024-08-12 01:10:10|5337.77|5337.17|5338.77|5338.17|5338.77|5338.17|5337.77|5337.17|18
1723425020000|2024-08-12 01:10:20|5338.64|5338.04|5338.89|5338.29|5339.02|5338.42|5338.52|5337.92|11
1723425030000|2024-08-12 01:10:30|5339.02|5338.42|5338.64|5338.04|5339.02|5338.42|5338.64|5338.04|9
1723425040000|2024-08-12 01:10:40|5338.77|5338.17|5338.89|5338.29|5339.02|5338.42|5338.77|5338.17|4
1723425050000|2024-08-12 01:10:50|5338.77|5338.17|5338.52|5337.92|5338.89|5338.29|5338.39|5337.79|18
1723425060000|2024-08-12 01:11:00|5338.64|5338.04|5338.52|5337.92|5338.77|5338.17|5338.52|5337.92|8
1723425070000|2024-08-12 01:11:10|5338.64|5338.04|5338.89|5338.29|5339.02|5338.42|5338.64|5338.04|9
1723425080000|2024-08-12 01:11:20|5339.02|5338.42|5339.02|5338.42|5339.27|5338.67|5338.89|5338.29|18
1723425090000|2024-08-12 01:11:30|5338.89|5338.29|5338.77|5338.17|5338.89|5338.29|5338.64|5338.04|1
1723425100000|2024-08-12 01:11:40|5338.89|5338.29|5339.27|5338.67|5339.27|5338.67|5338.89|5338.29|6
1723425110000|2024-08-12 01:11:50|5339.64|5339.04|5339.39|5338.79|5339.77|5339.17|5339.39|5338.79|30
1723425120000|2024-08-12 01:12:00|5339.27|5338.67|5339.39|5338.79|5339.39|5338.79|5339.27|5338.67|4
1723425130000|2024-08-12 01:12:10|5339.52|5338.92|5339.77|5339.17|5339.77|5339.17|5339.52|5338.92|4
1723425140000|2024-08-12 01:12:20|5340.02|5339.42|5340.39|5339.79|5340.39|5339.79|5340.02|5339.42|19
1723425150000|2024-08-12 01:12:30|5340.27|5339.67|5340.77|5340.17|5340.77|5340.17|5340.27|5339.67|7
1723425160000|2024-08-12 01:12:40|5340.64|5340.04|5340.77|5340.17|5340.77|5340.17|5340.52|5339.92|10
1723425170000|2024-08-12 01:12:50|5340.64|5340.04|5340.77|5340.17|5340.77|5340.17|5340.52|5339.92|9
1723425180000|2024-08-12 01:13:00|5340.64|5340.04|5340.64|5340.04|5340.77|5340.17|5340.52|5339.92|5
1723425190000|2024-08-12 01:13:10|5340.52|5339.92|5340.77|5340.17|5340.77|5340.17|5340.52|5339.92|4
1723425200000|2024-08-12 01:13:20|5340.89|5340.29|5340.89|5340.29|5341.27|5340.67|5340.77|5340.17|16
1723425210000|2024-08-12 01:13:30|5340.77|5340.17|5340.64|5340.04|5340.77|5340.17|5340.64|5340.04|1
1723425220000|2024-08-12 01:13:40|5340.77|5340.17|5340.64|5340.04|5340.77|5340.17|5340.64|5340.04|2
1723425230000|2024-08-12 01:13:50|5340.77|5340.17|5340.89|5340.29|5340.89|5340.29|5340.77|5340.17|2
1723425240000|2024-08-12 01:14:00|5340.77|5340.17|5340.77|5340.17|5340.77|5340.17|5340.77|5340.17|13
1723425250000|2024-08-12 01:14:10|5340.89|5340.29|5341.27|5340.67|5341.27|5340.67|5340.89|5340.29|8
1723425260000|2024-08-12 01:14:20|5341.14|5340.54|5341.14|5340.54|5341.14|5340.54|5341.02|5340.42|9
1723425270000|2024-08-12 01:14:30|5341.02|5340.42|5341.27|5340.67|5341.27|5340.67|5341.02|5340.42|4
1723425280000|2024-08-12 01:14:40|5341.14|5340.54|5341.02|5340.42|5341.14|5340.54|5340.89|5340.29|4
1723425290000|2024-08-12 01:14:50|5340.89|5340.29|5341.02|5340.42|5341.02|5340.42|5340.89|5340.29|3
1723425300000|2024-08-12 01:15:00|5341.14|5340.54|5341.02|5340.42|5341.27|5340.67|5340.89|5340.29|5
1723425310000|2024-08-12 01:15:10|5341.27|5340.67|5341.14|5340.54|5341.27|5340.67|5340.89|5340.29|10
1723425320000|2024-08-12 01:15:20|5341.02|5340.42|5341.02|5340.42|5341.02|5340.42|5340.77|5340.17|12
1723425330000|2024-08-12 01:15:30|5341.14|5340.54|5341.39|5340.79|5341.39|5340.79|5341.14|5340.54|14
1723425340000|2024-08-12 01:15:40|5341.27|5340.67|5341.64|5341.04|5342.02|5341.42|5341.14|5340.54|38
1723425350000|2024-08-12 01:15:50|5341.77|5341.17|5342.02|5341.42|5342.52|5341.92|5341.77|5341.17|41
1723425360000|2024-08-12 01:16:00|5342.27|5341.67|5342.27|5341.67|5342.27|5341.67|5341.89|5341.29|33
1723425370000|2024-08-12 01:16:10|5342.14|5341.54|5342.14|5341.54|5342.27|5341.67|5342.02|5341.42|9
1723425380000|2024-08-12 01:16:20|5342.27|5341.67|5342.02|5341.42|5342.27|5341.67|5342.02|5341.42|7
1723425390000|2024-08-12 01:16:30|5342.27|5341.67|5342.64|5342.04|5342.64|5342.04|5342.27|5341.67|15
1723425400000|2024-08-12 01:16:40|5342.77|5342.17|5343.52|5342.92|5343.77|5343.17|5342.77|5342.17|52
1723425410000|2024-08-12 01:16:50|5343.27|5342.67|5342.77|5342.17|5343.52|5342.92|5342.77|5342.17|57
1723425420000|2024-08-12 01:17:00|5342.64|5342.04|5342.77|5342.17|5342.89|5342.29|5342.27|5341.67|63
1723425430000|2024-08-12 01:17:10|5342.64|5342.04|5342.52|5341.92|5342.77|5342.17|5342.52|5341.92|2
1723425440000|2024-08-12 01:17:20|5342.39|5341.79|5342.77|5342.17|5342.77|5342.17|5342.27|5341.67|5
1723425450000|2024-08-12 01:17:30|5342.64|5342.04|5342.52|5341.92|5342.77|5342.17|5342.52|5341.92|6
1723425460000|2024-08-12 01:17:40|5342.39|5341.79|5342.64|5342.04|5342.77|5342.17|5342.39|5341.79|10
1723425470000|2024-08-12 01:17:50|5342.77|5342.17|5342.64|5342.04|5342.77|5342.17|5342.52|5341.92|1
1723425480000|2024-08-12 01:18:00|5342.77|5342.17|5342.77|5342.17|5343.02|5342.42|5342.77|5342.17|11
1723425490000|2024-08-12 01:18:10|5343.02|5342.42|5343.14|5342.54|5343.27|5342.67|5342.77|5342.17|9
1723425500000|2024-08-12 01:18:20|5343.27|5342.67|5343.02|5342.42|5343.27|5342.67|5343.02|5342.42|13
1723425510000|2024-08-12 01:18:30|5342.89|5342.29|5343.27|5342.67|5343.27|5342.67|5342.89|5342.29|8
1723425520000|2024-08-12 01:18:40|5343.52|5342.92|5343.52|5342.92|5343.52|5342.92|5343.39|5342.79|16
1723425530000|2024-08-12 01:18:50|5343.39|5342.79|5343.27|5342.67|5343.52|5342.92|5343.02|5342.42|10
1723425540000|2024-08-12 01:19:00|5343.39|5342.79|5343.27|5342.67|5343.52|5342.92|5343.14|5342.54|21
1723425550000|2024-08-12 01:19:10|5343.02|5342.42|5343.14|5342.54|5343.27|5342.67|5343.02|5342.42|10
1723425560000|2024-08-12 01:19:20|5343.27|5342.67|5343.27|5342.67|5343.39|5342.79|5343.14|5342.54|9
1723425570000|2024-08-12 01:19:30|5343.52|5342.92|5343.77|5343.17|5343.77|5343.17|5343.39|5342.79|12
1723425580000|2024-08-12 01:19:40|5343.64|5343.04|5343.77|5343.17|5343.77|5343.17|5343.52|5342.92|8
1723425590000|2024-08-12 01:19:50|5343.64|5343.04|5344.02|5343.42|5344.02|5343.42|5343.64|5343.04|7
1723425600000|2024-08-12 01:20:00|5343.89|5343.29|5344.27|5343.67|5344.27|5343.67|5343.77|5343.17|19
1723425610000|2024-08-12 01:20:10|5344.14|5343.54|5344.02|5343.42|5344.14|5343.54|5343.77|5343.17|8
1723425620000|2024-08-12 01:20:20|5343.89|5343.29|5343.77|5343.17|5344.02|5343.42|5343.77|5343.17|5
1723425630000|2024-08-12 01:20:30|5343.89|5343.29|5343.89|5343.29|5343.89|5343.29|5343.77|5343.17|13
1723425640000|2024-08-12 01:20:40|5343.77|5343.17|5343.52|5342.92|5343.77|5343.17|5343.39|5342.79|19
1723425650000|2024-08-12 01:20:50|5343.02|5342.42|5343.02|5342.42|5343.14|5342.54|5342.89|5342.29|15
1723425660000|2024-08-12 01:21:00|5343.14|5342.54|5342.77|5342.17|5343.14|5342.54|5342.77|5342.17|6
1723425670000|2024-08-12 01:21:10|5343.02|5342.42|5342.89|5342.29|5343.02|5342.42|5342.89|5342.29|4
1723425680000|2024-08-12 01:21:20|5343.02|5342.42|5343.52|5342.92|5343.64|5343.04|5343.02|5342.42|11
1723425690000|2024-08-12 01:21:30|5343.39|5342.79|5343.27|5342.67|5343.39|5342.79|5343.27|5342.67|6
1723425700000|2024-08-12 01:21:40|5343.52|5342.92|5343.52|5342.92|5343.77|5343.17|5343.52|5342.92|31
1723425710000|2024-08-12 01:21:50|5343.27|5342.67|5343.52|5342.92|5343.52|5342.92|5343.27|5342.67|6
1723425720000|2024-08-12 01:22:00|5343.39|5342.79|5342.77|5342.17|5343.39|5342.79|5342.77|5342.17|13
1723425730000|2024-08-12 01:22:10|5342.89|5342.29|5342.77|5342.17|5342.89|5342.29|5342.77|5342.17|2
1723425740000|2024-08-12 01:22:20|5342.89|5342.29|5342.52|5341.92|5342.89|5342.29|5342.52|5341.92|30
1723425750000|2024-08-12 01:22:30|5342.77|5342.17|5342.89|5342.29|5342.89|5342.29|5342.52|5341.92|34
1723425760000|2024-08-12 01:22:40|5342.77|5342.17|5342.77|5342.17|5342.77|5342.17|5342.77|5342.17|2
1723425770000|2024-08-12 01:22:50|||||||||6
1723425780000|2024-08-12 01:23:00|5342.89|5342.29|5343.02|5342.42|5343.02|5342.42|5342.89|5342.29|1
1723425790000|2024-08-12 01:23:10|5342.89|5342.29|5342.77|5342.17|5342.89|5342.29|5342.77|5342.17|2
1723425800000|2024-08-12 01:23:20|5342.64|5342.04|5342.64|5342.04|5342.77|5342.17|5342.52|5341.92|7
1723425810000|2024-08-12 01:23:30|5342.77|5342.17|5343.02|5342.42|5343.02|5342.42|5342.77|5342.17|2
1723425820000|2024-08-12 01:23:40|5342.89|5342.29|5342.89|5342.29|5342.89|5342.29|5342.89|5342.29|2
1723425830000|2024-08-12 01:23:50|5343.02|5342.42|5342.89|5342.29|5343.02|5342.42|5342.89|5342.29|1
1723425840000|2024-08-12 01:24:00|5343.02|5342.42|5343.27|5342.67|5343.39|5342.79|5342.77|5342.17|13
1723425850000|2024-08-12 01:24:10|5343.14|5342.54|5343.14|5342.54|5343.14|5342.54|5343.02|5342.42|0
1723425860000|2024-08-12 01:24:20|5343.02|5342.42|5343.27|5342.67|5343.27|5342.67|5343.02|5342.42|2
1723425870000|2024-08-12 01:24:30|5343.14|5342.54|5343.14|5342.54|5343.27|5342.67|5343.14|5342.54|3
1723425880000|2024-08-12 01:24:40|5343.27|5342.67|5343.02|5342.42|5343.27|5342.67|5343.02|5342.42|2
1723425890000|2024-08-12 01:24:50|5342.89|5342.29|5342.89|5342.29|5342.89|5342.29|5342.89|5342.29|3
1723425900000|2024-08-12 01:25:00|5343.02|5342.42|5342.89|5342.29|5343.02|5342.42|5342.77|5342.17|10
1723425910000|2024-08-12 01:25:10|5343.02|5342.42|5343.27|5342.67|5343.27|5342.67|5343.02|5342.42|4
1723425920000|2024-08-12 01:25:20|5343.14|5342.54|5343.27|5342.67|5343.27|5342.67|5343.14|5342.54|2
1723425930000|2024-08-12 01:25:30|5343.64|5343.04|5343.39|5342.79|5344.02|5343.42|5343.39|5342.79|39
1723425940000|2024-08-12 01:25:40|5343.27|5342.67|5343.27|5342.67|5343.27|5342.67|5343.02|5342.42|17
1723425950000|2024-08-12 01:25:50|5343.39|5342.79|5343.02|5342.42|5343.39|5342.79|5343.02|5342.42|14
1723425960000|2024-08-12 01:26:00|5343.14|5342.54|5343.39|5342.79|5343.39|5342.79|5343.14|5342.54|4
1723425970000|2024-08-12 01:26:10|5343.27|5342.67|5343.39|5342.79|5343.39|5342.79|5343.27|5342.67|6
1723425980000|2024-08-12 01:26:20|5343.27|5342.67|5343.52|5342.92|5343.52|5342.92|5343.27|5342.67|3
1723425990000|2024-08-12 01:26:30|5343.27|5342.67|5343.14|5342.54|5343.52|5342.92|5343.14|5342.54|6
1723426000000|2024-08-12 01:26:40|5343.02|5342.42|5342.89|5342.29|5343.02|5342.42|5342.89|5342.29|5
1723426010000|2024-08-12 01:26:50|5343.02|5342.42|5343.02|5342.42|5343.02|5342.42|5343.02|5342.42|0
1723426020000|2024-08-12 01:27:00|5343.14|5342.54|5343.27|5342.67|5343.27|5342.67|5343.14|5342.54|3
1723426030000|2024-08-12 01:27:10|5343.14|5342.54|5343.02|5342.42|5343.14|5342.54|5343.02|5342.42|2
1723426040000|2024-08-12 01:27:20|||||||||4
1723426050000|2024-08-12 01:27:30|5343.27|5342.67|5343.39|5342.79|5343.39|5342.79|5343.27|5342.67|16
1723426060000|2024-08-12 01:27:40|5343.27|5342.67|5343.27|5342.67|5343.39|5342.79|5343.27|5342.67|2
1723426080000|2024-08-12 01:28:00|5343.14|5342.54|5342.89|5342.29|5343.14|5342.54|5342.77|5342.17|13
1723426090000|2024-08-12 01:28:10|5343.02|5342.42|5342.77|5342.17|5343.02|5342.42|5342.77|5342.17|7
1723426100000|2024-08-12 01:28:20|5342.64|5342.04|5342.64|5342.04|5342.77|5342.17|5342.52|5341.92|15
1723426110000|2024-08-12 01:28:30|5342.77|5342.17|5342.77|5342.17|5342.77|5342.17|5342.52|5341.92|6
1723426120000|2024-08-12 01:28:40|5342.64|5342.04|5342.77|5342.17|5342.77|5342.17|5342.52|5341.92|2
1723426130000|2024-08-12 01:28:50|5342.64|5342.04|5342.64|5342.04|5342.64|5342.04|5342.64|5342.04|2
1723426140000|2024-08-12 01:29:00|5342.52|5341.92|5343.02|5342.42|5343.14|5342.54|5342.39|5341.79|17
1723426150000|2024-08-12 01:29:10|5343.14|5342.54|5343.14|5342.54|5343.39|5342.79|5343.14|5342.54|17
1723426160000|2024-08-12 01:29:20|5343.02|5342.42|5343.14|5342.54|5343.14|5342.54|5343.02|5342.42|1
1723426170000|2024-08-12 01:29:30|5343.02|5342.42|5343.27|5342.67|5343.27|5342.67|5343.02|5342.42|0
1723426180000|2024-08-12 01:29:40|5343.14|5342.54|5343.14|5342.54|5343.27|5342.67|5343.14|5342.54|2
1723426190000|2024-08-12 01:29:50|5343.02|5342.42|5343.02|5342.42|5343.02|5342.42|5342.89|5342.29|1
1723426200000|2024-08-12 01:30:00|5343.27|5342.67|5343.52|5342.92|5343.64|5343.04|5343.27|5342.67|29
1723426210000|2024-08-12 01:30:10|5343.64|5343.04|5343.89|5343.29|5343.89|5343.29|5343.64|5343.04|13
1723426220000|2024-08-12 01:30:20|5344.02|5343.42|5345.27|5344.67|5345.27|5344.67|5344.02|5343.42|64
1723426230000|2024-08-12 01:30:30|5345.14|5344.54|5345.52|5344.92|5345.52|5344.92|5344.64|5344.04|39
1723426240000|2024-08-12 01:30:40|5345.39|5344.79|5345.02|5344.42|5345.52|5344.92|5345.02|5344.42|24
1723426250000|2024-08-12 01:30:50|5344.89|5344.29|5345.02|5344.42|5345.02|5344.42|5344.77|5344.17|5
1723426260000|2024-08-12 01:31:00|5345.14|5344.54|5344.14|5343.54|5345.14|5344.54|5344.02|5343.42|33
1723426270000|2024-08-12 01:31:10|5344.27|5343.67|5343.77|5343.17|5344.39|5343.79|5343.39|5342.79|38
1723426280000|2024-08-12 01:31:20|5343.64|5343.04|5343.89|5343.29|5343.89|5343.29|5343.52|5342.92|17
1723426290000|2024-08-12 01:31:30|5344.02|5343.42|5343.89|5343.29|5344.02|5343.42|5343.77|5343.17|6
1723426300000|2024-08-12 01:31:40|5344.02|5343.42|5343.77|5343.17|5344.02|5343.42|5343.77|5343.17|4
1723426310000|2024-08-12 01:31:50|5343.89|5343.29|5343.89|5343.29|5343.89|5343.29|5343.77|5343.17|0
1723426320000|2024-08-12 01:32:00|5344.02|5343.42|5344.52|5343.92|5344.52|5343.92|5344.02|5343.42|29
1723426330000|2024-08-12 01:32:10|5344.64|5344.04|5344.39|5343.79|5344.64|5344.04|5344.27|5343.67|13
1723426340000|2024-08-12 01:32:20|5344.27|5343.67|5344.02|5343.42|5344.52|5343.92|5344.02|5343.42|17
1723426350000|2024-08-12 01:32:30|5344.14|5343.54|5344.27|5343.67|5344.52|5343.92|5344.14|5343.54|12
1723426360000|2024-08-12 01:32:40|5344.39|5343.79|5344.27|5343.67|5344.39|5343.79|5344.02|5343.42|11
1723426370000|2024-08-12 01:32:50|5344.14|5343.54|5344.27|5343.67|5344.27|5343.67|5344.14|5343.54|0
1723426380000|2024-08-12 01:33:00|5344.14|5343.54|5344.14|5343.54|5344.27|5343.67|5344.14|5343.54|17
1723426390000|2024-08-12 01:33:10|5344.02|5343.42|5344.02|5343.42|5344.14|5343.54|5344.02|5343.42|3
1723426400000|2024-08-12 01:33:20|5344.14|5343.54|5343.77|5343.17|5344.14|5343.54|5343.39|5342.79|16
1723426410000|2024-08-12 01:33:30|5343.64|5343.04|5343.52|5342.92|5343.77|5343.17|5343.39|5342.79|30
1723426420000|2024-08-12 01:33:40|5343.64|5343.04|5343.52|5342.92|5343.64|5343.04|5343.27|5342.67|25
1723426430000|2024-08-12 01:33:50|5343.64|5343.04|5343.14|5342.54|5343.64|5343.04|5343.02|5342.42|61
1723426440000|2024-08-12 01:34:00|5343.27|5342.67|5341.77|5341.17|5343.27|5342.67|5341.77|5341.17|35
1723426450000|2024-08-12 01:34:10|5341.64|5341.04|5341.77|5341.17|5341.77|5341.17|5341.39|5340.79|60
1723426460000|2024-08-12 01:34:20|5341.89|5341.29|5341.39|5340.79|5342.27|5341.67|5341.27|5340.67|46
1723426470000|2024-08-12 01:34:30|5341.27|5340.67|5340.64|5340.04|5341.52|5340.92|5340.52|5339.92|42
1723426480000|2024-08-12 01:34:40|5340.52|5339.92|5340.64|5340.04|5340.77|5340.17|5340.52|5339.92|10
1723426490000|2024-08-12 01:34:50|5340.52|5339.92|5340.77|5340.17|5340.77|5340.17|5340.52|5339.92|16
1723426500000|2024-08-12 01:35:00|5340.64|5340.04|5339.52|5338.92|5340.77|5340.17|5339.27|5338.67|121
1723426510000|2024-08-12 01:35:10|5339.64|5339.04|5339.02|5338.42|5339.77|5339.17|5339.02|5338.42|25
1723426520000|2024-08-12 01:35:20|5339.14|5338.54|5339.64|5339.04|5339.64|5339.04|5339.02|5338.42|50
1723426530000|2024-08-12 01:35:30|5339.77|5339.17|5339.52|5338.92|5340.02|5339.42|5339.27|5338.67|32
1723426540000|2024-08-12 01:35:40|5339.39|5338.79|5339.64|5339.04|5339.77|5339.17|5339.39|5338.79|7
1723426550000|2024-08-12 01:35:50|5339.77|5339.17|5339.89|5339.29|5339.89|5339.29|5339.52|5338.92|9
1723426560000|2024-08-12 01:36:00|5339.77|5339.17|5339.89|5339.29|5340.02|5339.42|5339.77|5339.17|6
1723426570000|2024-08-12 01:36:10|5339.77|5339.17|5338.77|5338.17|5339.89|5339.29|5338.77|5338.17|25
1723426580000|2024-08-12 01:36:20|5338.89|5338.29|5339.64|5339.04|5339.64|5339.04|5338.89|5338.29|15
1723426590000|2024-08-12 01:36:30|5339.77|5339.17|5340.64|5340.04|5340.77|5340.17|5339.77|5339.17|29
1723426600000|2024-08-12 01:36:40|5340.39|5339.79|5340.77|5340.17|5340.89|5340.29|5340.27|5339.67|7
1723426610000|2024-08-12 01:36:50|5341.02|5340.42|5342.27|5341.67|5342.77|5342.17|5341.02|5340.42|122
1723426620000|2024-08-12 01:37:00|5342.14|5341.54|5342.39|5341.79|5342.77|5342.17|5341.89|5341.29|28
1723426630000|2024-08-12 01:37:10|5342.27|5341.67|5341.77|5341.17|5342.52|5341.92|5341.77|5341.17|25
1723426640000|2024-08-12 01:37:20|5341.52|5340.92|5341.89|5341.29|5342.02|5341.42|5341.27|5340.67|44
1723426650000|2024-08-12 01:37:30|5341.77|5341.17|5342.14|5341.54|5342.27|5341.67|5341.77|5341.17|6
1723426660000|2024-08-12 01:37:40|5341.52|5340.92|5341.77|5341.17|5342.02|5341.42|5341.27|5340.67|33
1723426670000|2024-08-12 01:37:50|5341.89|5341.29|5342.02|5341.42|5342.02|5341.42|5341.77|5341.17|3
1723426680000|2024-08-12 01:38:00|5342.27|5341.67|5339.77|5339.17|5342.27|5341.67|5339.27|5338.67|243
1723426690000|2024-08-12 01:38:10|5339.89|5339.29|5340.77|5340.17|5340.77|5340.17|5339.77|5339.17|21
1723426700000|2024-08-12 01:38:20|5340.89|5340.29|5340.77|5340.17|5341.14|5340.54|5340.77|5340.17|20
1723426710000|2024-08-12 01:38:30|5340.89|5340.29|5340.64|5340.04|5340.89|5340.29|5340.64|5340.04|3
1723426720000|2024-08-12 01:38:40|5340.52|5339.92|5340.77|5340.17|5340.77|5340.17|5340.52|5339.92|1
1723426730000|2024-08-12 01:38:50|5341.02|5340.42|5340.77|5340.17|5341.02|5340.42|5340.77|5340.17|12
1723426740000|2024-08-12 01:39:00|5340.64|5340.04|5339.89|5339.29|5340.64|5340.04|5339.89|5339.29|39
1723426750000|2024-08-12 01:39:10|5340.02|5339.42|5340.14|5339.54|5340.27|5339.67|5339.77|5339.17|11
1723426760000|2024-08-12 01:39:20|5340.27|5339.67|5340.14|5339.54|5340.27|5339.67|5340.02|5339.42|5
1723426780000|2024-08-12 01:39:40|5340.02|5339.42|5340.14|5339.54|5340.14|5339.54|5340.02|5339.42|18
1723426790000|2024-08-12 01:39:50|5340.02|5339.42|5339.52|5338.92|5340.02|5339.42|5339.27|5338.67|32
1723426800000|2024-08-12 01:40:00|5340.02|5339.42|5340.14|5339.54|5340.14|5339.54|5339.77|5339.17|63
1723426810000|2024-08-12 01:40:10|5340.02|5339.42|5340.14|5339.54|5340.14|5339.54|5340.02|5339.42|0
1723426820000|2024-08-12 01:40:20|5340.02|5339.42|5340.89|5340.29|5341.02|5340.42|5340.02|5339.42|63
1723426830000|2024-08-12 01:40:30|5340.77|5340.17|5340.64|5340.04|5340.89|5340.29|5340.64|5340.04|8
1723426840000|2024-08-12 01:40:40|5340.77|5340.17|5340.89|5340.29|5341.14|5340.54|5340.77|5340.17|20
1723426850000|2024-08-12 01:40:50|5341.02|5340.42|5341.14|5340.54|5341.14|5340.54|5341.02|5340.42|7
1723426860000|2024-08-12 01:41:00|5341.27|5340.67|5341.14|5340.54|5341.52|5340.92|5341.14|5340.54|18
1723426870000|2024-08-12 01:41:10|5341.27|5340.67|5341.14|5340.54|5341.27|5340.67|5341.14|5340.54|5
1723426880000|2024-08-12 01:41:20|5341.02|5340.42|5341.27|5340.67|5341.27|5340.67|5341.02|5340.42|4
1723426890000|2024-08-12 01:41:30|5341.39|5340.79|5341.27|5340.67|5341.39|5340.79|5341.27|5340.67|4
1723426900000|2024-08-12 01:41:40|5341.14|5340.54|5341.27|5340.67|5341.27|5340.67|5341.14|5340.54|6
1723426910000|2024-08-12 01:41:50|5341.39|5340.79|5341.27|5340.67|5341.52|5340.92|5341.27|5340.67|10
1723426920000|2024-08-12 01:42:00|5341.39|5340.79|5341.02|5340.42|5341.39|5340.79|5341.02|5340.42|8
1723426930000|2024-08-12 01:42:10|5340.89|5340.29|5341.02|5340.42|5341.02|5340.42|5340.77|5340.17|27
1723426940000|2024-08-12 01:42:20|5340.77|5340.17|5340.64|5340.04|5340.77|5340.17|5340.64|5340.04|11
1723426950000|2024-08-12 01:42:30|5340.52|5339.92|5340.89|5340.29|5341.02|5340.42|5340.52|5339.92|10
1723426960000|2024-08-12 01:42:40|5341.02|5340.42|5340.77|5340.17|5341.02|5340.42|5340.77|5340.17|3
1723426970000|2024-08-12 01:42:50|5340.52|5339.92|5340.77|5340.17|5340.77|5340.17|5340.52|5339.92|5
1723426980000|2024-08-12 01:43:00|5340.64|5340.04|5340.39|5339.79|5340.77|5340.17|5340.39|5339.79|15
1723426990000|2024-08-12 01:43:10|5340.27|5339.67|5340.52|5339.92|5340.52|5339.92|5340.27|5339.67|7
1723427000000|2024-08-12 01:43:20|5340.64|5340.04|5339.89|5339.29|5340.64|5340.04|5339.89|5339.29|17
1723427010000|2024-08-12 01:43:30|5340.14|5339.54|5340.27|5339.67|5340.27|5339.67|5340.02|5339.42|5
1723427020000|2024-08-12 01:43:40|5340.14|5339.54|5340.14|5339.54|5340.27|5339.67|5340.02|5339.42|7
1723427030000|2024-08-12 01:43:50|5340.02|5339.42|5340.02|5339.42|5340.02|5339.42|5340.02|5339.42|2
1723427040000|2024-08-12 01:44:00|5340.14|5339.54|5340.52|5339.92|5340.52|5339.92|5340.14|5339.54|14
1723427050000|2024-08-12 01:44:10|5340.39|5339.79|5340.14|5339.54|5340.39|5339.79|5340.14|5339.54|8
1723427060000|2024-08-12 01:44:20|5340.02|5339.42|5339.77|5339.17|5340.02|5339.42|5339.77|5339.17|6
1723427070000|2024-08-12 01:44:30|5339.64|5339.04|5339.52|5338.92|5339.89|5339.29|5339.52|5338.92|19
1723427080000|2024-08-12 01:44:40|5339.39|5338.79|5339.64|5339.04|5339.64|5339.04|5339.27|5338.67|23
1723427090000|2024-08-12 01:44:50|5339.52|5338.92|5339.39|5338.79|5339.64|5339.04|5339.39|5338.79|3
1723427100000|2024-08-12 01:45:00|5339.52|5338.92|5339.64|5339.04|5339.89|5339.29|5339.52|5338.92|9
1723427110000|2024-08-12 01:45:10|5339.52|5338.92|5339.14|5338.54|5339.52|5338.92|5339.02|5338.42|7
1723427120000|2024-08-12 01:45:20|5339.27|5338.67|5339.14|5338.54|5339.39|5338.79|5339.14|5338.54|8
1723427130000|2024-08-12 01:45:30|5339.39|5338.79|5339.52|5338.92|5339.64|5339.04|5339.39|5338.79|4
1723427140000|2024-08-12 01:45:40|5339.64|5339.04|5340.14|5339.54|5340.14|5339.54|5339.64|5339.04|8
1723427150000|2024-08-12 01:45:50|5340.02|5339.42|5340.14|5339.54|5340.14|5339.54|5340.02|5339.42|4
1723427160000|2024-08-12 01:46:00|5340.27|5339.67|5340.39|5339.79|5340.39|5339.79|5340.14|5339.54|7
1723427170000|2024-08-12 01:46:10|5340.52|5339.92|5340.14|5339.54|5340.64|5340.04|5340.02|5339.42|20
1723427180000|2024-08-12 01:46:20|5340.02|5339.42|5339.77|5339.17|5340.02|5339.42|5339.77|5339.17|4
1723427190000|2024-08-12 01:46:30|5339.89|5339.29|5340.02|5339.42|5340.02|5339.42|5339.89|5339.29|1
1723427200000|2024-08-12 01:46:40|5339.89|5339.29|5339.77|5339.17|5339.89|5339.29|5339.77|5339.17|4
1723427210000|2024-08-12 01:46:50|5339.89|5339.29|5340.14|5339.54|5340.14|5339.54|5339.89|5339.29|3
1723427230000|2024-08-12 01:47:10|5340.27|5339.67|5339.89|5339.29|5340.39|5339.79|5339.89|5339.29|5
1723427240000|2024-08-12 01:47:20|5340.02|5339.42|5339.64|5339.04|5340.02|5339.42|5339.52|5338.92|5
1723427250000|2024-08-12 01:47:30|5339.77|5339.17|5339.52|5338.92|5339.77|5339.17|5339.52|5338.92|3
1723427260000|2024-08-12 01:47:40|5339.64|5339.04|5339.77|5339.17|5339.77|5339.17|5339.64|5339.04|4
1723427270000|2024-08-12 01:47:50|5339.64|5339.04|5339.64|5339.04|5339.64|5339.04|5339.52|5338.92|4
1723427280000|2024-08-12 01:48:00|5339.52|5338.92|5339.64|5339.04|5339.89|5339.29|5339.52|5338.92|13
1723427290000|2024-08-12 01:48:10|5339.77|5339.17|5339.64|5339.04|5339.77|5339.17|5339.64|5339.04|1
1723427300000|2024-08-12 01:48:20|5339.52|5338.92|5339.02|5338.42|5339.52|5338.92|5339.02|5338.42|5
1723427310000|2024-08-12 01:48:30|5338.89|5338.29|5339.64|5339.04|5339.64|5339.04|5338.89|5338.29|43
1723427320000|2024-08-12 01:48:40|5339.52|5338.92|5339.89|5339.29|5340.02|5339.42|5339.52|5338.92|8
1723427330000|2024-08-12 01:48:50|5340.02|5339.42|5340.27|5339.67|5340.27|5339.67|5340.02|5339.42|14
1723427340000|2024-08-12 01:49:00|5340.02|5339.42|5339.64|5339.04|5340.27|5339.67|5339.64|5339.04|22
1723427350000|2024-08-12 01:49:10|5339.77|5339.17|5339.64|5339.04|5339.77|5339.17|5339.64|5339.04|2
1723427360000|2024-08-12 01:49:20|5339.52|5338.92|5339.39|5338.79|5339.52|5338.92|5339.39|5338.79|0
1723427370000|2024-08-12 01:49:30|5339.52|5338.92|5339.27|5338.67|5339.52|5338.92|5339.27|5338.67|5
1723427380000|2024-08-12 01:49:40|5339.14|5338.54|5339.52|5338.92|5339.52|5338.92|5339.14|5338.54|7
1723427390000|2024-08-12 01:49:50|5339.39|5338.79|5339.39|5338.79|5339.39|5338.79|5339.27|5338.67|1
1723427400000|2024-08-12 01:50:00|5339.52|5338.92|5339.39|5338.79|5339.52|5338.92|5339.39|5338.79|0
1723427410000|2024-08-12 01:50:10|5339.52|5338.92|5339.52|5338.92|5339.52|5338.92|5339.39|5338.79|0
1723427420000|2024-08-12 01:50:20|5339.64|5339.04|5339.89|5339.29|5339.89|5339.29|5339.64|5339.04|17
1723427430000|2024-08-12 01:50:30|5339.77|5339.17|5340.14|5339.54|5340.14|5339.54|5339.77|5339.17|8
1723427440000|2024-08-12 01:50:40|5340.02|5339.42|5340.27|5339.67|5340.27|5339.67|5340.02|5339.42|17
1723427450000|2024-08-12 01:50:50|5340.14|5339.54|5340.39|5339.79|5340.39|5339.79|5340.14|5339.54|4
1723427460000|2024-08-12 01:51:00|5340.52|5339.92|5340.77|5340.17|5340.77|5340.17|5340.52|5339.92|16
1723427470000|2024-08-12 01:51:10|5340.89|5340.29|5341.14|5340.54|5341.14|5340.54|5340.89|5340.29|9
1723427480000|2024-08-12 01:51:20|5341.02|5340.42|5341.02|5340.42|5341.14|5340.54|5340.89|5340.29|12
1723427490000|2024-08-12 01:51:30|5341.14|5340.54|5341.02|5340.42|5341.14|5340.54|5341.02|5340.42|4
1723427500000|2024-08-12 01:51:40|5340.89|5340.29|5341.02|5340.42|5341.02|5340.42|5340.77|5340.17|11
1723427510000|2024-08-12 01:51:50|5340.89|5340.29|5341.02|5340.42|5341.02|5340.42|5340.89|5340.29|0
1723427520000|2024-08-12 01:52:00|5341.27|5340.67|5341.27|5340.67|5341.27|5340.67|5341.14|5340.54|15
1723427530000|2024-08-12 01:52:10|5341.14|5340.54|5341.14|5340.54|5341.14|5340.54|5341.02|5340.42|15
1723427540000|2024-08-12 01:52:20|5341.27|5340.67|5341.52|5340.92|5341.52|5340.92|5341.27|5340.67|7
1723427560000|2024-08-12 01:52:40|5341.64|5341.04|5341.64|5341.04|5341.64|5341.04|5341.64|5341.04|8
1723427570000|2024-08-12 01:52:50|5341.52|5340.92|5341.27|5340.67|5341.52|5340.92|5341.27|5340.67|7
1723427580000|2024-08-12 01:53:00|5341.14|5340.54|5341.77|5341.17|5341.77|5341.17|5341.14|5340.54|11
1723427590000|2024-08-12 01:53:10|5341.52|5340.92|5341.64|5341.04|5341.64|5341.04|5341.52|5340.92|32
1723427610000|2024-08-12 01:53:30|5341.77|5341.17|5341.52|5340.92|5341.77|5341.17|5341.52|5340.92|1
1723427620000|2024-08-12 01:53:40|5341.64|5341.04|5341.64|5341.04|5341.77|5341.17|5341.52|5340.92|9
1723427630000|2024-08-12 01:53:50|5341.77|5341.17|5341.64|5341.04|5341.77|5341.17|5341.52|5340.92|4
1723427640000|2024-08-12 01:54:00|5341.52|5340.92|5341.77|5341.17|5341.77|5341.17|5341.52|5340.92|3
1723427650000|2024-08-12 01:54:10|5341.89|5341.29|5341.89|5341.29|5342.02|5341.42|5341.89|5341.29|27
1723427660000|2024-08-12 01:54:20|5341.77|5341.17|5341.77|5341.17|5341.77|5341.17|5341.64|5341.04|0
1723427670000|2024-08-12 01:54:30|5341.64|5341.04|5341.64|5341.04|5341.64|5341.04|5341.64|5341.04|0
1723427680000|2024-08-12 01:54:40|5341.52|5340.92|5341.64|5341.04|5341.77|5341.17|5341.52|5340.92|7
1723427690000|2024-08-12 01:54:50|5341.77|5341.17|5341.77|5341.17|5341.77|5341.17|5341.77|5341.17|7
1723427700000|2024-08-12 01:55:00|5341.64|5341.04|5341.77|5341.17|5341.77|5341.17|5341.64|5341.04|4
1723427720000|2024-08-12 01:55:20|5341.64|5341.04|5341.64|5341.04|5341.77|5341.17|5341.64|5341.04|0
1723427730000|2024-08-12 01:55:30|5341.77|5341.17|5341.77|5341.17|5341.77|5341.17|5341.64|5341.04|0
1723427740000|2024-08-12 01:55:40|5342.02|5341.42|5341.64|5341.04|5342.02|5341.42|5341.64|5341.04|6
1723427750000|2024-08-12 01:55:50|5341.52|5340.92|5341.52|5340.92|5341.52|5340.92|5341.52|5340.92|0
1723427760000|2024-08-12 01:56:00|5341.64|5341.04|5341.64|5341.04|5341.64|5341.04|5341.64|5341.04|2
1723427770000|2024-08-12 01:56:10|5341.77|5341.17|5341.77|5341.17|5341.77|5341.17|5341.77|5341.17|0
1723427800000|2024-08-12 01:56:40|||||||||1
1723427810000|2024-08-12 01:56:50|5341.64|5341.04|5341.52|5340.92|5341.64|5341.04|5341.52|5340.92|5
1723427820000|2024-08-12 01:57:00|5341.27|5340.67|5340.89|5340.29|5341.27|5340.67|5340.89|5340.29|26
1723427830000|2024-08-12 01:57:10|5341.02|5340.42|5341.02|5340.42|5341.02|5340.42|5340.64|5340.04|51
1723427840000|2024-08-12 01:57:20|5340.89|5340.29|5341.02|5340.42|5341.02|5340.42|5340.89|5340.29|4
1723427850000|2024-08-12 01:57:30|5340.89|5340.29|5340.39|5339.79|5341.02|5340.42|5340.27|5339.67|36
1723427860000|2024-08-12 01:57:40|5340.52|5339.92|5340.27|5339.67|5340.52|5339.92|5340.02|5339.42|21
1723427870000|2024-08-12 01:57:50|5340.14|5339.54|5340.52|5339.92|5340.52|5339.92|5340.02|5339.42|22
1723427880000|2024-08-12 01:58:00|5340.14|5339.54|5340.14|5339.54|5340.27|5339.67|5340.14|5339.54|10
1723427890000|2024-08-12 01:58:10|5340.02|5339.42|5340.02|5339.42|5340.02|5339.42|5340.02|5339.42|1
1723427900000|2024-08-12 01:58:20|5340.14|5339.54|5340.14|5339.54|5340.14|5339.54|5340.14|5339.54|11
1723427910000|2024-08-12 01:58:30|5340.02|5339.42|5340.89|5340.29|5340.89|5340.29|5340.02|5339.42|41
1723427920000|2024-08-12 01:58:40|5340.77|5340.17|5340.64|5340.04|5340.77|5340.17|5340.64|5340.04|9
1723427930000|2024-08-12 01:58:50|5340.52|5339.92|5340.77|5340.17|5340.77|5340.17|5340.52|5339.92|2
1723427940000|2024-08-12 01:59:00|5341.02|5340.42|5341.14|5340.54|5341.27|5340.67|5341.02|5340.42|15
1723427950000|2024-08-12 01:59:10|5341.27|5340.67|5341.27|5340.67|5341.52|5340.92|5341.02|5340.42|11
1723427960000|2024-08-12 01:59:20|5341.39|5340.79|5341.52|5340.92|5341.52|5340.92|5341.27|5340.67|18
1723427970000|2024-08-12 01:59:30|5341.27|5340.67|5341.27|5340.67|5341.27|5340.67|5341.27|5340.67|4
1723427980000|2024-08-12 01:59:40|5341.39|5340.79|5341.52|5340.92|5341.52|5340.92|5341.39|5340.79|2
1723427990000|2024-08-12 01:59:50|5341.14|5340.54|5341.27|5340.67|5341.27|5340.67|5341.14|5340.54|13
1723428000000|2024-08-12 02:00:00|5341.39|5340.79|5341.52|5340.92|5341.64|5341.04|5341.39|5340.79|11
1723428010000|2024-08-12 02:00:10|5341.39|5340.79|5341.52|5340.92|5341.52|5340.92|5341.27|5340.67|6
1723428020000|2024-08-12 02:00:20|5341.64|5341.04|5341.52|5340.92|5341.64|5341.04|5341.52|5340.92|1
1723428030000|2024-08-12 02:00:30|5341.64|5341.04|5341.14|5340.54|5341.64|5341.04|5341.14|5340.54|5
1723428040000|2024-08-12 02:00:40|5341.02|5340.42|5344.27|5343.67|5344.27|5343.67|5340.77|5340.17|695
1723428050000|2024-08-12 02:00:50|5344.14|5343.54|5343.27|5342.67|5344.14|5343.54|5343.27|5342.67|78
1723428060000|2024-08-12 02:01:00|5343.14|5342.54|5343.02|5342.42|5343.14|5342.54|5343.02|5342.42|21
1723428070000|2024-08-12 02:01:10|5342.77|5342.17|5342.39|5341.79|5342.77|5342.17|5342.39|5341.79|17
1723428080000|2024-08-12 02:01:20|5342.27|5341.67|5343.27|5342.67|5343.27|5342.67|5342.27|5341.67|29
1723428090000|2024-08-12 02:01:30|5343.39|5342.79|5343.77|5343.17|5343.77|5343.17|5343.39|5342.79|22
1723428100000|2024-08-12 02:01:40|5344.14|5343.54|5344.14|5343.54|5344.27|5343.67|5344.02|5343.42|10
1723428110000|2024-08-12 02:01:50|5344.02|5343.42|5344.02|5343.42|5344.14|5343.54|5344.02|5343.42|10
1723428120000|2024-08-12 02:02:00|||||||||4
1723428130000|2024-08-12 02:02:10|5343.89|5343.29|5343.77|5343.17|5343.89|5343.29|5343.77|5343.17|6
1723428140000|2024-08-12 02:02:20|||||||||8
1723428150000|2024-08-12 02:02:30|5343.64|5343.04|5343.64|5343.04|5343.64|5343.04|5343.64|5343.04|1
1723428160000|2024-08-12 02:02:40|5343.52|5342.92|5343.77|5343.17|5343.89|5343.29|5343.52|5342.92|14
1723428170000|2024-08-12 02:02:50|5343.89|5343.29|5343.77|5343.17|5343.89|5343.29|5343.77|5343.17|2
1723428180000|2024-08-12 02:03:00|5343.89|5343.29|5344.39|5343.79|5344.52|5343.92|5343.89|5343.29|15
1723428190000|2024-08-12 02:03:10|5344.52|5343.92|5344.27|5343.67|5344.52|5343.92|5344.14|5343.54|10
1723428200000|2024-08-12 02:03:20|5344.14|5343.54|5344.02|5343.42|5344.14|5343.54|5344.02|5343.42|1
1723428210000|2024-08-12 02:03:30|5343.89|5343.29|5343.77|5343.17|5344.02|5343.42|5343.77|5343.17|15
1723428220000|2024-08-12 02:03:40|||||||||1
1723428230000|2024-08-12 02:03:50|5343.64|5343.04|5343.89|5343.29|5343.89|5343.29|5343.64|5343.04|13
1723428240000|2024-08-12 02:04:00|5344.02|5343.42|5344.02|5343.42|5344.02|5343.42|5343.89|5343.29|1
1723428250000|2024-08-12 02:04:10|||||||||2
1723428260000|2024-08-12 02:04:20|5344.27|5343.67|5344.39|5343.79|5344.39|5343.79|5344.27|5343.67|16
1723428270000|2024-08-12 02:04:30|5344.27|5343.67|5344.27|5343.67|5344.27|5343.67|5344.27|5343.67|0
1723428280000|2024-08-12 02:04:40|5344.39|5343.79|5344.27|5343.67|5344.64|5344.04|5344.27|5343.67|13
1723428290000|2024-08-12 02:04:50|5344.14|5343.54|5344.27|5343.67|5344.27|5343.67|5344.14|5343.54|3
1723428300000|2024-08-12 02:05:00|5344.52|5343.92|5345.14|5344.54|5345.27|5344.67|5344.52|5343.92|46
1723428310000|2024-08-12 02:05:10|5345.27|5344.67|5345.27|5344.67|5345.27|5344.67|5345.14|5344.54|25
1723428320000|2024-08-12 02:05:20|5345.14|5344.54|5345.27|5344.67|5345.27|5344.67|5345.02|5344.42|13
1723428330000|2024-08-12 02:05:30|5345.14|5344.54|5345.14|5344.54|5345.27|5344.67|5345.02|5344.42|7
1723428340000|2024-08-12 02:05:40|5345.02|5344.42|5344.14|5343.54|5345.27|5344.67|5344.14|5343.54|95
1723428350000|2024-08-12 02:05:50|5344.02|5343.42|5344.52|5343.92|5344.64|5344.04|5344.02|5343.42|13
1723428360000|2024-08-12 02:06:00|5344.64|5344.04|5344.64|5344.04|5344.77|5344.17|5344.52|5343.92|12
1723428370000|2024-08-12 02:06:10|5344.39|5343.79|5343.77|5343.17|5344.52|5343.92|5343.77|5343.17|24
1723428380000|2024-08-12 02:06:20|5343.89|5343.29|5343.52|5342.92|5343.89|5343.29|5343.52|5342.92|10
1723428390000|2024-08-12 02:06:30|5343.64|5343.04|5343.52|5342.92|5343.64|5343.04|5343.52|5342.92|2
1723428400000|2024-08-12 02:06:40|5343.14|5342.54|5343.14|5342.54|5343.27|5342.67|5343.02|5342.42|13
1723428410000|2024-08-12 02:06:50|5343.02|5342.42|5343.02|5342.42|5343.27|5342.67|5343.02|5342.42|6
1723428420000|2024-08-12 02:07:00|5343.14|5342.54|5343.14|5342.54|5343.14|5342.54|5343.02|5342.42|7
1723428430000|2024-08-12 02:07:10|5343.02|5342.42|5343.02|5342.42|5343.02|5342.42|5343.02|5342.42|0
1723428440000|2024-08-12 02:07:20|||||||||3
1723428450000|2024-08-12 02:07:30|5343.14|5342.54|5343.02|5342.42|5343.14|5342.54|5343.02|5342.42|3
1723428460000|2024-08-12 02:07:40|5343.14|5342.54|5343.02|5342.42|5343.14|5342.54|5343.02|5342.42|12
1723428480000|2024-08-12 02:08:00|5342.77|5342.17|5342.89|5342.29|5342.89|5342.29|5342.77|5342.17|7
1723428490000|2024-08-12 02:08:10|5343.02|5342.42|5343.02|5342.42|5343.02|5342.42|5342.89|5342.29|2
1723428510000|2024-08-12 02:08:30|5342.89|5342.29|5342.89|5342.29|5342.89|5342.29|5342.89|5342.29|4
1723428520000|2024-08-12 02:08:40|5342.77|5342.17|5343.02|5342.42|5343.02|5342.42|5342.77|5342.17|13
1723428530000|2024-08-12 02:08:50|5342.89|5342.29|5342.89|5342.29|5343.02|5342.42|5342.77|5342.17|3
1723428540000|2024-08-12 02:09:00|5342.77|5342.17|5342.89|5342.29|5342.89|5342.29|5342.77|5342.17|0
1723428550000|2024-08-12 02:09:10|5342.77|5342.17|5342.77|5342.17|5342.89|5342.29|5342.77|5342.17|2
1723428560000|2024-08-12 02:09:20|5342.89|5342.29|5342.89|5342.29|5342.89|5342.29|5342.77|5342.17|1
1723428570000|2024-08-12 02:09:30|5343.02|5342.42|5343.02|5342.42|5343.14|5342.54|5343.02|5342.42|4
1723428580000|2024-08-12 02:09:40|5343.14|5342.54|5343.02|5342.42|5343.27|5342.67|5343.02|5342.42|5
1723428590000|2024-08-12 02:09:50|5342.77|5342.17|5342.77|5342.17|5342.77|5342.17|5342.77|5342.17|3
1723428600000|2024-08-12 02:10:00|5342.64|5342.04|5342.52|5341.92|5342.64|5342.04|5342.52|5341.92|13
1723428610000|2024-08-12 02:10:10|5342.77|5342.17|5342.89|5342.29|5343.02|5342.42|5342.77|5342.17|7
1723428620000|2024-08-12 02:10:20|5343.02|5342.42|5343.39|5342.79|5343.39|5342.79|5343.02|5342.42|23
1723428630000|2024-08-12 02:10:30|5343.52|5342.92|5343.27|5342.67|5343.52|5342.92|5343.27|5342.67|1
1723428640000|2024-08-12 02:10:40|5343.39|5342.79|5343.52|5342.92|5343.52|5342.92|5343.39|5342.79|19
1723428650000|2024-08-12 02:10:50|5343.27|5342.67|5343.52|5342.92|5343.52|5342.92|5343.27|5342.67|6
1723428660000|2024-08-12 02:11:00|5343.39|5342.79|5343.77|5343.17|5343.77|5343.17|5343.39|5342.79|24
1723428670000|2024-08-12 02:11:10|5343.89|5343.29|5343.89|5343.29|5343.89|5343.29|5343.77|5343.17|3
1723428680000|2024-08-12 02:11:20|5343.77|5343.17|5343.89|5343.29|5343.89|5343.29|5343.77|5343.17|0
1723428690000|2024-08-12 02:11:30|5343.77|5343.17|5343.89|5343.29|5343.89|5343.29|5343.77|5343.17|0
1723428700000|2024-08-12 02:11:40|5344.02|5343.42|5343.77|5343.17|5344.02|5343.42|5343.77|5343.17|1
1723428710000|2024-08-12 02:11:50|5343.89|5343.29|5343.89|5343.29|5343.89|5343.29|5343.77|5343.17|3
1723428720000|2024-08-12 02:12:00|5343.77|5343.17|5343.77|5343.17|5343.89|5343.29|5343.77|5343.17|2
1723428730000|2024-08-12 02:12:10|5344.27|5343.67|5344.02|5343.42|5344.27|5343.67|5343.89|5343.29|23
1723428740000|2024-08-12 02:12:20|5344.27|5343.67|5344.14|5343.54|5344.27|5343.67|5344.02|5343.42|8
1723428750000|2024-08-12 02:12:30|5344.27|5343.67|5344.27|5343.67|5344.27|5343.67|5344.02|5343.42|34
1723428760000|2024-08-12 02:12:40|5344.02|5343.42|5344.14|5343.54|5344.27|5343.67|5344.02|5343.42|3
1723428770000|2024-08-12 02:12:50|5344.02|5343.42|5344.14|5343.54|5344.14|5343.54|5344.02|5343.42|2
1723428780000|2024-08-12 02:13:00|5344.02|5343.42|5343.64|5343.04|5344.02|5343.42|5343.64|5343.04|6
1723428790000|2024-08-12 02:13:10|5343.52|5342.92|5343.77|5343.17|5343.77|5343.17|5343.52|5342.92|3
1723428800000|2024-08-12 02:13:20|5343.64|5343.04|5343.64|5343.04|5343.64|5343.04|5343.64|5343.04|2
1723428810000|2024-08-12 02:13:30|5343.77|5343.17|5343.89|5343.29|5343.89|5343.29|5343.77|5343.17|11
1723428820000|2024-08-12 02:13:40|5344.02|5343.42|5344.02|5343.42|5344.02|5343.42|5344.02|5343.42|2
1723428830000|2024-08-12 02:13:50|5343.89|5343.29|5344.02|5343.42|5344.02|5343.42|5343.89|5343.29|16
1723428840000|2024-08-12 02:14:00|5344.14|5343.54|5344.02|5343.42|5344.27|5343.67|5344.02|5343.42|1
1723428850000|2024-08-12 02:14:10|||||||||2
1723428860000|2024-08-12 02:14:20|5344.14|5343.54|5344.14|5343.54|5344.27|5343.67|5344.14|5343.54|12
1723428870000|2024-08-12 02:14:30|5344.02|5343.42|5344.02|5343.42|5344.27|5343.67|5344.02|5343.42|16
1723428880000|2024-08-12 02:14:40|5343.89|5343.29|5343.89|5343.29|5344.02|5343.42|5343.77|5343.17|10
1723428890000|2024-08-12 02:14:50|5343.77|5343.17|5344.39|5343.79|5344.39|5343.79|5343.77|5343.17|13
1723428900000|2024-08-12 02:15:00|5344.27|5343.67|5344.14|5343.54|5344.39|5343.79|5344.14|5343.54|9
1723428910000|2024-08-12 02:15:10|5344.27|5343.67|5344.27|5343.67|5344.27|5343.67|5344.27|5343.67|5
1723428920000|2024-08-12 02:15:20|5344.14|5343.54|5344.14|5343.54|5344.14|5343.54|5344.14|5343.54|0
1723428930000|2024-08-12 02:15:30|5344.27|5343.67|5344.27|5343.67|5344.27|5343.67|5344.27|5343.67|0
1723428960000|2024-08-12 02:16:00|5344.14|5343.54|5344.27|5343.67|5344.27|5343.67|5344.02|5343.42|7
1723428970000|2024-08-12 02:16:10|5344.14|5343.54|5344.27|5343.67|5344.27|5343.67|5344.02|5343.42|4
1723428980000|2024-08-12 02:16:20|5344.39|5343.79|5344.64|5344.04|5344.64|5344.04|5344.27|5343.67|29
1723428990000|2024-08-12 02:16:30|5344.52|5343.92|5344.39|5343.79|5344.64|5344.04|5344.39|5343.79|6
1723429000000|2024-08-12 02:16:40|5344.52|5343.92|5344.52|5343.92|5344.52|5343.92|5344.52|5343.92|0
1723429010000|2024-08-12 02:16:50|||||||||2
1723429020000|2024-08-12 02:17:00|5344.64|5344.04|5344.77|5344.17|5344.77|5344.17|5344.52|5343.92|5
1723429030000|2024-08-12 02:17:10|5344.64|5344.04|5344.64|5344.04|5344.64|5344.04|5344.64|5344.04|10
1723429040000|2024-08-12 02:17:20|5344.77|5344.17|5344.52|5343.92|5344.77|5344.17|5344.52|5343.92|5
1723429050000|2024-08-12 02:17:30|5344.27|5343.67|5344.52|5343.92|5344.52|5343.92|5344.27|5343.67|11
1723429060000|2024-08-12 02:17:40|5344.39|5343.79|5343.52|5342.92|5344.39|5343.79|5343.52|5342.92|12
1723429070000|2024-08-12 02:17:50|5343.64|5343.04|5343.89|5343.29|5343.89|5343.29|5343.52|5342.92|7
1723429080000|2024-08-12 02:18:00|5343.77|5343.17|5343.77|5343.17|5343.77|5343.17|5343.64|5343.04|1
1723429090000|2024-08-12 02:18:10|5343.64|5343.04|5343.64|5343.04|5343.77|5343.17|5343.64|5343.04|4
1723429100000|2024-08-12 02:18:20|5343.77|5343.17|5343.64|5343.04|5343.77|5343.17|5343.64|5343.04|5
1723429110000|2024-08-12 02:18:30|5343.77|5343.17|5343.77|5343.17|5343.77|5343.17|5343.77|5343.17|0
1723429120000|2024-08-12 02:18:40|||||||||1
1723429130000|2024-08-12 02:18:50|||||||||1
1723429140000|2024-08-12 02:19:00|5344.14|5343.54|5344.02|5343.42|5344.14|5343.54|5344.02|5343.42|55
1723429150000|2024-08-12 02:19:10|5343.89|5343.29|5344.27|5343.67|5344.27|5343.67|5343.89|5343.29|6
1723429160000|2024-08-12 02:19:20|5344.39|5343.79|5344.27|5343.67|5344.39|5343.79|5344.27|5343.67|1
1723429180000|2024-08-12 02:19:40|5344.39|5343.79|5344.64|5344.04|5344.64|5344.04|5344.39|5343.79|14
1723429190000|2024-08-12 02:19:50|5345.77|5345.17|5345.77|5345.17|5346.02|5345.42|5345.64|5345.04|174
1723429200000|2024-08-12 02:20:00|5345.89|5345.29|5345.77|5345.17|5345.89|5345.29|5345.77|5345.17|11
1723429210000|2024-08-12 02:20:10|5345.89|5345.29|5345.89|5345.29|5346.02|5345.42|5345.89|5345.29|11
1723429220000|2024-08-12 02:20:20|5345.77|5345.17|5345.52|5344.92|5346.02|5345.42|5345.52|5344.92|32
1723429230000|2024-08-12 02:20:30|5345.39|5344.79|5345.27|5344.67|5345.39|5344.79|5345.27|5344.67|9
1723429240000|2024-08-12 02:20:40|5345.14|5344.54|5345.27|5344.67|5345.27|5344.67|5345.14|5344.54|6
1723429250000|2024-08-12 02:20:50|5345.14|5344.54|5345.14|5344.54|5345.14|5344.54|5345.14|5344.54|0
1723429260000|2024-08-12 02:21:00|5345.02|5344.42|5345.02|5344.42|5345.14|5344.54|5345.02|5344.42|1
1723429280000|2024-08-12 02:21:20|5344.89|5344.29|5344.89|5344.29|5345.02|5344.42|5344.89|5344.29|26
1723429290000|2024-08-12 02:21:30|5345.02|5344.42|5345.02|5344.42|5345.02|5344.42|5345.02|5344.42|13
1723429300000|2024-08-12 02:21:40|5344.77|5344.17|5344.89|5344.29|5344.89|5344.29|5344.77|5344.17|6
1723429310000|2024-08-12 02:21:50|5344.77|5344.17|5344.77|5344.17|5345.02|5344.42|5344.77|5344.17|3
1723429330000|2024-08-12 02:22:10|||||||||1
1723429350000|2024-08-12 02:22:30|5344.52|5343.92|5344.52|5343.92|5344.52|5343.92|5344.52|5343.92|9
1723429360000|2024-08-12 02:22:40|5344.77|5344.17|5344.77|5344.17|5344.77|5344.17|5344.64|5344.04|8
1723429380000|2024-08-12 02:23:00|||||||||2
1723429390000|2024-08-12 02:23:10|||||||||1
1723429400000|2024-08-12 02:23:20|5344.52|5343.92|5344.64|5344.04|5344.64|5344.04|5344.52|5343.92|3
1723429410000|2024-08-12 02:23:30|5344.77|5344.17|5344.64|5344.04|5344.77|5344.17|5344.64|5344.04|7
1723429440000|2024-08-12 02:24:00|5344.52|5343.92|5344.77|5344.17|5344.77|5344.17|5344.52|5343.92|5
1723429450000|2024-08-12 02:24:10|5344.64|5344.04|5344.64|5344.04|5344.64|5344.04|5344.64|5344.04|2
1723429460000|2024-08-12 02:24:20|5344.52|5343.92|5344.52|5343.92|5344.52|5343.92|5344.52|5343.92|0
1723429470000|2024-08-12 02:24:30|5344.27|5343.67|5344.27|5343.67|5344.39|5343.79|5344.27|5343.67|10
1723429490000|2024-08-12 02:24:50|5344.52|5343.92|5344.77|5344.17|5344.77|5344.17|5344.52|5343.92|5
1723429500000|2024-08-12 02:25:00|||||||||3
1723429510000|2024-08-12 02:25:10|5344.52|5343.92|5344.77|5344.17|5344.77|5344.17|5344.52|5343.92|13
1723429530000|2024-08-12 02:25:30|5344.89|5344.29|5345.02|5344.42|5345.27|5344.67|5344.89|5344.29|6
1723429540000|2024-08-12 02:25:40|5345.14|5344.54|5345.02|5344.42|5345.14|5344.54|5345.02|5344.42|3
1723429550000|2024-08-12 02:25:50|5345.14|5344.54|5346.02|5345.42|5346.02|5345.42|5345.14|5344.54|35
1723429560000|2024-08-12 02:26:00|5345.89|5345.29|5346.02|5345.42|5346.02|5345.42|5345.89|5345.29|16
1723429570000|2024-08-12 02:26:10|5345.89|5345.29|5346.77|5346.17|5346.77|5346.17|5345.77|5345.17|187
1723429580000|2024-08-12 02:26:20|5346.27|5345.67|5346.02|5345.42|5346.27|5345.67|5346.02|5345.42|29
1723429590000|2024-08-12 02:26:30|5345.89|5345.29|5346.14|5345.54|5346.14|5345.54|5345.89|5345.29|5
1723429600000|2024-08-12 02:26:40|5346.02|5345.42|5346.14|5345.54|5346.14|5345.54|5346.02|5345.42|1
1723429610000|2024-08-12 02:26:50|5346.02|5345.42|5346.02|5345.42|5346.02|5345.42|5346.02|5345.42|0
1723429620000|2024-08-12 02:27:00|||||||||5
1723429630000|2024-08-12 02:27:10|5346.14|5345.54|5346.52|5345.92|5346.52|5345.92|5346.14|5345.54|13
1723429640000|2024-08-12 02:27:20|5346.64|5346.04|5346.52|5345.92|5346.77|5346.17|5346.52|5345.92|7
1723429650000|2024-08-12 02:27:30|5346.39|5345.79|5346.64|5346.04|5346.77|5346.17|5346.39|5345.79|17
1723429660000|2024-08-12 02:27:40|5346.52|5345.92|5346.27|5345.67|5346.52|5345.92|5346.27|5345.67|9
1723429670000|2024-08-12 02:27:50|5346.39|5345.79|5346.64|5346.04|5346.64|5346.04|5346.39|5345.79|5
1723429680000|2024-08-12 02:28:00|5346.77|5346.17|5347.02|5346.42|5347.02|5346.42|5346.64|5346.04|13
1723429690000|2024-08-12 02:28:10|||||||||12
1723429700000|2024-08-12 02:28:20|5346.89|5346.29|5347.02|5346.42|5347.02|5346.42|5346.89|5346.29|64
1723429710000|2024-08-12 02:28:30|5346.77|5346.17|5347.52|5346.92|5347.64|5347.04|5346.77|5346.17|66
1723429720000|2024-08-12 02:28:40|5347.64|5347.04|5347.77|5347.17|5347.77|5347.17|5347.52|5346.92|11
1723429730000|2024-08-12 02:28:50|5348.02|5347.42|5348.02|5347.42|5348.02|5347.42|5347.89|5347.29|30
1723429740000|2024-08-12 02:29:00|5347.89|5347.29|5347.64|5347.04|5347.89|5347.29|5347.52|5346.92|13
1723429750000|2024-08-12 02:29:10|5347.52|5346.92|5347.52|5346.92|5347.52|5346.92|5347.52|5346.92|5
1723429760000|2024-08-12 02:29:20|5347.39|5346.79|5347.52|5346.92|5347.52|5346.92|5347.39|5346.79|7
1723429780000|2024-08-12 02:29:40|5347.39|5346.79|5347.77|5347.17|5347.77|5347.17|5347.27|5346.67|14
1723429790000|2024-08-12 02:29:50|5347.64|5347.04|5347.64|5347.04|5347.77|5347.17|5347.64|5347.04|9
1723429800000|2024-08-12 02:30:00|5347.77|5347.17|5347.89|5347.29|5347.89|5347.29|5347.64|5347.04|21
1723429810000|2024-08-12 02:30:10|5347.77|5347.17|5348.02|5347.42|5348.02|5347.42|5347.77|5347.17|1
1723429820000|2024-08-12 02:30:20|||||||||19
1723429830000|2024-08-12 02:30:30|5348.77|5348.17|5348.02|5347.42|5348.77|5348.17|5348.02|5347.42|218
1723429840000|2024-08-12 02:30:40|5347.89|5347.29|5348.02|5347.42|5348.02|5347.42|5347.89|5347.29|17
1723429850000|2024-08-12 02:30:50|5347.77|5347.17|5347.77|5347.17|5347.77|5347.17|5347.77|5347.17|3
1723429860000|2024-08-12 02:31:00|5348.02|5347.42|5347.39|5346.79|5348.02|5347.42|5347.27|5346.67|26
1723429870000|2024-08-12 02:31:10|5347.52|5346.92|5347.39|5346.79|5347.52|5346.92|5347.39|5346.79|0
1723429880000|2024-08-12 02:31:20|5347.52|5346.92|5347.39|5346.79|5347.52|5346.92|5347.27|5346.67|7
1723429890000|2024-08-12 02:31:30|5347.27|5346.67|5347.14|5346.54|5347.27|5346.67|5347.02|5346.42|11
1723429900000|2024-08-12 02:31:40|5347.02|5346.42|5347.02|5346.42|5347.02|5346.42|5347.02|5346.42|0
1723429920000|2024-08-12 02:32:00|5347.14|5346.54|5347.14|5346.54|5347.14|5346.54|5347.14|5346.54|8
1723429930000|2024-08-12 02:32:10|5347.02|5346.42|5347.02|5346.42|5347.14|5346.54|5347.02|5346.42|1
1723429950000|2024-08-12 02:32:30|5347.14|5346.54|5347.27|5346.67|5347.27|5346.67|5347.14|5346.54|8
1723429960000|2024-08-12 02:32:40|5347.14|5346.54|5347.14|5346.54|5347.14|5346.54|5347.02|5346.42|4
1723429970000|2024-08-12 02:32:50|5347.02|5346.42|5347.02|5346.42|5347.02|5346.42|5347.02|5346.42|0
1723429980000|2024-08-12 02:33:00|||||||||5
1723430000000|2024-08-12 02:33:20|5347.27|5346.67|5347.27|5346.67|5347.27|5346.67|5347.27|5346.67|3
1723430010000|2024-08-12 02:33:30|||||||||3
1723430020000|2024-08-12 02:33:40|5347.52|5346.92|5347.52|5346.92|5347.52|5346.92|5347.52|5346.92|7
1723430040000|2024-08-12 02:34:00|5347.64|5347.04|5347.52|5346.92|5347.77|5347.17|5347.52|5346.92|11
1723430050000|2024-08-12 02:34:10|||||||||2
1723430070000|2024-08-12 02:34:30|||||||||2
1723430090000|2024-08-12 02:34:50|5347.64|5347.04|5347.77|5347.17|5347.77|5347.17|5347.64|5347.04|8
1723430100000|2024-08-12 02:35:00|5347.89|5347.29|5348.02|5347.42|5348.02|5347.42|5347.89|5347.29|13
1723430110000|2024-08-12 02:35:10|||||||||4
1723430120000|2024-08-12 02:35:20|5348.14|5347.54|5348.27|5347.67|5348.27|5347.67|5348.14|5347.54|45
1723430130000|2024-08-12 02:35:30|5348.52|5347.92|5348.27|5347.67|5348.52|5347.92|5348.27|5347.67|26
1723430140000|2024-08-12 02:35:40|5348.39|5347.79|5348.52|5347.92|5348.52|5347.92|5348.39|5347.79|1
1723430150000|2024-08-12 02:35:50|5348.64|5348.04|5348.77|5348.17|5348.77|5348.17|5348.52|5347.92|12
1723430160000|2024-08-12 02:36:00|5349.02|5348.42|5348.89|5348.29|5349.02|5348.42|5348.89|5348.29|14
1723430170000|2024-08-12 02:36:10|5348.77|5348.17|5348.52|5347.92|5348.77|5348.17|5348.52|5347.92|10
1723430180000|2024-08-12 02:36:20|5348.39|5347.79|5348.52|5347.92|5348.52|5347.92|5348.27|5347.67|14
1723430190000|2024-08-12 02:36:30|||||||||12
1723430200000|2024-08-12 02:36:40|||||||||3
1723430210000|2024-08-12 02:36:50|5348.39|5347.79|5348.52|5347.92|5348.52|5347.92|5348.39|5347.79|7
1723430220000|2024-08-12 02:37:00|5348.39|5347.79|5348.52|5347.92|5348.52|5347.92|5348.39|5347.79|1
1723430230000|2024-08-12 02:37:10|5348.39|5347.79|5348.27|5347.67|5348.39|5347.79|5348.14|5347.54|5
1723430240000|2024-08-12 02:37:20|5348.14|5347.54|5348.14|5347.54|5348.14|5347.54|5348.02|5347.42|3
1723430250000|2024-08-12 02:37:30|5348.27|5347.67|5348.27|5347.67|5348.27|5347.67|5348.14|5347.54|7
1723430260000|2024-08-12 02:37:40|5348.14|5347.54|5348.27|5347.67|5348.27|5347.67|5348.02|5347.42|11
1723430270000|2024-08-12 02:37:50|5348.52|5347.92|5348.27|5347.67|5348.52|5347.92|5348.27|5347.67|4
1723430290000|2024-08-12 02:38:10|5348.14|5347.54|5348.27|5347.67|5348.27|5347.67|5348.14|5347.54|8
1723430300000|2024-08-12 02:38:20|5348.14|5347.54|5348.39|5347.79|5348.52|5347.92|5348.14|5347.54|24
1723430310000|2024-08-12 02:38:30|5348.27|5347.67|5348.27|5347.67|5348.27|5347.67|5348.27|5347.67|0
1723430330000|2024-08-12 02:38:50|5348.14|5347.54|5348.14|5347.54|5348.14|5347.54|5348.14|5347.54|5
1723430340000|2024-08-12 02:39:00|5348.27|5347.67|5348.89|5348.29|5349.02|5348.42|5348.27|5347.67|66
1723430350000|2024-08-12 02:39:10|5348.77|5348.17|5348.64|5348.04|5348.89|5348.29|5348.64|5348.04|12
1723430360000|2024-08-12 02:39:20|5348.52|5347.92|5348.52|5347.92|5348.64|5348.04|5348.52|5347.92|7
1723430370000|2024-08-12 02:39:30|||||||||2
1723430380000|2024-08-12 02:39:40|||||||||1
1723430390000|2024-08-12 02:39:50|5348.39|5347.79|5348.02|5347.42|5348.39|5347.79|5348.02|5347.42|14
1723430400000|2024-08-12 02:40:00|5348.14|5347.54|5348.02|5347.42|5348.14|5347.54|5348.02|5347.42|6
1723430410000|2024-08-12 02:40:10|5347.89|5347.29|5347.89|5347.29|5347.89|5347.29|5347.89|5347.29|3
1723430420000|2024-08-12 02:40:20|5347.77|5347.17|5347.77|5347.17|5347.77|5347.17|5347.64|5347.04|4
1723430430000|2024-08-12 02:40:30|5347.64|5347.04|5347.64|5347.04|5347.64|5347.04|5347.64|5347.04|5
1723430440000|2024-08-12 02:40:40|5347.77|5347.17|5347.89|5347.29|5347.89|5347.29|5347.77|5347.17|0
1723430450000|2024-08-12 02:40:50|5347.77|5347.17|5347.77|5347.17|5347.89|5347.29|5347.77|5347.17|0
1723430460000|2024-08-12 02:41:00|||||||||2
1723430480000|2024-08-12 02:41:20|5347.64|5347.04|5347.89|5347.29|5348.02|5347.42|5347.52|5346.92|20
1723430490000|2024-08-12 02:41:30|5348.02|5347.42|5348.02|5347.42|5348.02|5347.42|5348.02|5347.42|0
1723430500000|2024-08-12 02:41:40|5348.14|5347.54|5348.14|5347.54|5348.14|5347.54|5348.14|5347.54|2
1723430510000|2024-08-12 02:41:50|5348.02|5347.42|5348.14|5347.54|5348.14|5347.54|5348.02|5347.42|2
1723430520000|2024-08-12 02:42:00|5348.02|5347.42|5348.02|5347.42|5348.02|5347.42|5348.02|5347.42|1
1723430530000|2024-08-12 02:42:10|5347.77|5347.17|5347.89|5347.29|5347.89|5347.29|5347.77|5347.17|6
1723430540000|2024-08-12 02:42:20|5348.02|5347.42|5348.02|5347.42|5348.02|5347.42|5348.02|5347.42|0
1723430550000|2024-08-12 02:42:30|5347.89|5347.29|5347.89|5347.29|5347.89|5347.29|5347.89|5347.29|2
1723430560000|2024-08-12 02:42:40|5347.77|5347.17|5347.64|5347.04|5347.77|5347.17|5347.64|5347.04|2
1723430570000|2024-08-12 02:42:50|5347.77|5347.17|5347.77|5347.17|5347.77|5347.17|5347.77|5347.17|0
1723430580000|2024-08-12 02:43:00|5347.89|5347.29|5347.77|5347.17|5347.89|5347.29|5347.77|5347.17|4
1723430590000|2024-08-12 02:43:10|5347.52|5346.92|5347.64|5347.04|5347.64|5347.04|5347.52|5346.92|7
1723430600000|2024-08-12 02:43:20|5347.77|5347.17|5347.77|5347.17|5347.77|5347.17|5347.77|5347.17|2
1723430610000|2024-08-12 02:43:30|5347.89|5347.29|5347.89|5347.29|5347.89|5347.29|5347.89|5347.29|2
1723430620000|2024-08-12 02:43:40|5348.02|5347.42|5348.02|5347.42|5348.02|5347.42|5347.77|5347.17|8
1723430630000|2024-08-12 02:43:50|5348.14|5347.54|5348.02|5347.42|5348.14|5347.54|5348.02|5347.42|1
1723430640000|2024-08-12 02:44:00|5348.14|5347.54|5348.27|5347.67|5348.27|5347.67|5348.14|5347.54|0
1723430650000|2024-08-12 02:44:10|5348.52|5347.92|5348.64|5348.04|5348.64|5348.04|5348.52|5347.92|15
1723430660000|2024-08-12 02:44:20|5348.52|5347.92|5348.52|5347.92|5348.52|5347.92|5348.52|5347.92|1
1723430670000|2024-08-12 02:44:30|5348.39|5347.79|5348.39|5347.79|5348.39|5347.79|5348.39|5347.79|7
1723430680000|2024-08-12 02:44:40|5348.27|5347.67|5348.27|5347.67|5348.27|5347.67|5348.27|5347.67|0
1723430690000|2024-08-12 02:44:50|5348.14|5347.54|5348.02|5347.42|5348.14|5347.54|5348.02|5347.42|2
1723430700000|2024-08-12 02:45:00|5348.14|5347.54|5348.14|5347.54|5348.14|5347.54|5348.02|5347.42|9
1723430710000|2024-08-12 02:45:10|5348.02|5347.42|5347.77|5347.17|5348.14|5347.54|5347.77|5347.17|8
1723430720000|2024-08-12 02:45:20|5347.89|5347.29|5347.77|5347.17|5347.89|5347.29|5347.77|5347.17|0
1723430730000|2024-08-12 02:45:30|||||||||1
1723430760000|2024-08-12 02:46:00|5347.64|5347.04|5347.52|5346.92|5347.77|5347.17|5347.52|5346.92|5
1723430770000|2024-08-12 02:46:10|5347.77|5347.17|5347.64|5347.04|5347.77|5347.17|5347.64|5347.04|7
1723430780000|2024-08-12 02:46:20|5347.77|5347.17|5347.64|5347.04|5347.89|5347.29|5347.64|5347.04|1
1723430800000|2024-08-12 02:46:40|5347.52|5346.92|5347.52|5346.92|5347.64|5347.04|5347.52|5346.92|2
1723430820000|2024-08-12 02:47:00|5347.27|5346.67|5347.27|5346.67|5347.27|5346.67|5347.27|5346.67|50
1723430830000|2024-08-12 02:47:10|5347.39|5346.79|5347.39|5346.79|5347.39|5346.79|5347.27|5346.67|7
1723430840000|2024-08-12 02:47:20|5347.27|5346.67|5347.39|5346.79|5347.39|5346.79|5347.27|5346.67|0
1723430850000|2024-08-12 02:47:30|5347.27|5346.67|5347.39|5346.79|5347.39|5346.79|5347.27|5346.67|2
1723430860000|2024-08-12 02:47:40|5347.27|5346.67|5347.52|5346.92|5347.52|5346.92|5347.27|5346.67|3
1723430870000|2024-08-12 02:47:50|5347.77|5347.17|5347.77|5347.17|5347.77|5347.17|5347.77|5347.17|4
1723430900000|2024-08-12 02:48:20|5347.64|5347.04|5347.77|5347.17|5347.77|5347.17|5347.64|5347.04|4
1723430920000|2024-08-12 02:48:40|5348.02|5347.42|5348.02|5347.42|5348.02|5347.42|5348.02|5347.42|11
1723430930000|2024-08-12 02:48:50|5347.89|5347.29|5348.02|5347.42|5348.02|5347.42|5347.77|5347.17|16
1723430940000|2024-08-12 02:49:00|5347.89|5347.29|5347.89|5347.29|5347.89|5347.29|5347.77|5347.17|2
1723430950000|2024-08-12 02:49:10|5347.77|5347.17|5347.77|5347.17|5347.77|5347.17|5347.77|5347.17|0
1723430970000|2024-08-12 02:49:30|5347.64|5347.04|5347.64|5347.04|5347.64|5347.04|5347.64|5347.04|7
1723430980000|2024-08-12 02:49:40|5347.77|5347.17|5347.77|5347.17|5347.77|5347.17|5347.77|5347.17|0
1723430990000|2024-08-12 02:49:50|5347.64|5347.04|5347.64|5347.04|5347.64|5347.04|5347.64|5347.04|2
1723431000000|2024-08-12 02:50:00|5347.77|5347.17|5347.77|5347.17|5347.77|5347.17|5347.77|5347.17|0
1723431010000|2024-08-12 02:50:10|5347.64|5347.04|5347.64|5347.04|5347.64|5347.04|5347.52|5346.92|0
1723431020000|2024-08-12 02:50:20|5347.52|5346.92|5347.64|5347.04|5347.64|5347.04|5347.52|5346.92|1
1723431030000|2024-08-12 02:50:30|5347.52|5346.92|5347.64|5347.04|5347.64|5347.04|5347.52|5346.92|0
1723431040000|2024-08-12 02:50:40|5347.77|5347.17|5347.77|5347.17|5347.77|5347.17|5347.77|5347.17|0
1723431050000|2024-08-12 02:50:50|5347.89|5347.29|5348.02|5347.42|5348.02|5347.42|5347.89|5347.29|4
1723431060000|2024-08-12 02:51:00|5348.14|5347.54|5348.27|5347.67|5348.27|5347.67|5348.14|5347.54|3
1723431070000|2024-08-12 02:51:10|5348.52|5347.92|5348.52|5347.92|5348.52|5347.92|5348.52|5347.92|9
1723431080000|2024-08-12 02:51:20|5348.39|5347.79|5348.64|5348.04|5348.64|5348.04|5348.27|5347.67|22
1723431090000|2024-08-12 02:51:30|5348.52|5347.92|5348.52|5347.92|5348.64|5348.04|5348.52|5347.92|3
1723431100000|2024-08-12 02:51:40|5348.39|5347.79|5348.52|5347.92|5348.52|5347.92|5348.39|5347.79|8
1723431110000|2024-08-12 02:51:50|5348.39|5347.79|5348.52|5347.92|5348.52|5347.92|5348.39|5347.79|2
1723431120000|2024-08-12 02:52:00|5348.64|5348.04|5348.52|5347.92|5348.77|5348.17|5348.52|5347.92|8
1723431140000|2024-08-12 02:52:20|||||||||2
1723431180000|2024-08-12 02:53:00|5348.64|5348.04|5348.64|5348.04|5348.64|5348.04|5348.52|5347.92|6
1723431190000|2024-08-12 02:53:10|5348.77|5348.17|5351.77|5351.17|5352.14|5351.54|5348.77|5348.17|614
1723431200000|2024-08-12 02:53:20|5351.89|5351.29|5352.27|5351.67|5352.64|5352.04|5351.77|5351.17|90
1723431210000|2024-08-12 02:53:30|5352.14|5351.54|5351.39|5350.79|5352.14|5351.54|5351.27|5350.67|26
1723431220000|2024-08-12 02:53:40|5351.02|5350.42|5350.77|5350.17|5351.02|5350.42|5350.77|5350.17|10
1723431230000|2024-08-12 02:53:50|5351.02|5350.42|5351.52|5350.92|5351.52|5350.92|5350.89|5350.29|24
1723431240000|2024-08-12 02:54:00|5351.39|5350.79|5352.02|5351.42|5352.02|5351.42|5351.27|5350.67|32
1723431250000|2024-08-12 02:54:10|5351.89|5351.29|5350.89|5350.29|5352.02|5351.42|5350.77|5350.17|74
1723431260000|2024-08-12 02:54:20|5350.77|5350.17|5350.77|5350.17|5350.89|5350.29|5350.77|5350.17|10
1723431270000|2024-08-12 02:54:30|5350.64|5350.04|5350.77|5350.17|5350.77|5350.17|5350.64|5350.04|4
1723431280000|2024-08-12 02:54:40|5350.64|5350.04|5350.52|5349.92|5350.77|5350.17|5350.52|5349.92|3
1723431290000|2024-08-12 02:54:50|5350.77|5350.17|5350.77|5350.17|5350.77|5350.17|5350.77|5350.17|18
1723431300000|2024-08-12 02:55:00|5350.89|5350.29|5351.14|5350.54|5351.14|5350.54|5350.77|5350.17|11
1723431310000|2024-08-12 02:55:10|5351.27|5350.67|5351.02|5350.42|5351.27|5350.67|5351.02|5350.42|14
1723431320000|2024-08-12 02:55:20|5350.89|5350.29|5350.77|5350.17|5351.02|5350.42|5350.77|5350.17|18
1723431330000|2024-08-12 02:55:30|5350.64|5350.04|5350.27|5349.67|5350.64|5350.04|5350.27|5349.67|28
1723431340000|2024-08-12 02:55:40|5350.39|5349.79|5350.27|5349.67|5350.39|5349.79|5350.27|5349.67|6
1723431350000|2024-08-12 02:55:50|||||||||13
1723431360000|2024-08-12 02:56:00|5350.02|5349.42|5350.27|5349.67|5350.27|5349.67|5350.02|5349.42|12
1723431370000|2024-08-12 02:56:10|5350.14|5349.54|5350.14|5349.54|5350.14|5349.54|5350.14|5349.54|3
1723431380000|2024-08-12 02:56:20|5350.02|5349.42|5350.02|5349.42|5350.27|5349.67|5350.02|5349.42|20
1723431390000|2024-08-12 02:56:30|5350.27|5349.67|5350.14|5349.54|5350.27|5349.67|5350.02|5349.42|10
1723431400000|2024-08-12 02:56:40|5350.02|5349.42|5350.27|5349.67|5350.27|5349.67|5350.02|5349.42|26
1723431410000|2024-08-12 02:56:50|5350.39|5349.79|5350.52|5349.92|5350.64|5350.04|5350.39|5349.79|10
1723431420000|2024-08-12 02:57:00|5350.64|5350.04|5350.77|5350.17|5350.77|5350.17|5350.52|5349.92|14
1723431430000|2024-08-12 02:57:10|5350.64|5350.04|5350.77|5350.17|5350.77|5350.17|5350.52|5349.92|7
1723431440000|2024-08-12 02:57:20|5350.52|5349.92|5350.39|5349.79|5350.52|5349.92|5350.39|5349.79|12
1723431450000|2024-08-12 02:57:30|5350.27|5349.67|5350.27|5349.67|5350.39|5349.79|5350.14|5349.54|5
1723431460000|2024-08-12 02:57:40|5350.14|5349.54|5350.27|5349.67|5350.27|5349.67|5350.02|5349.42|2
1723431470000|2024-08-12 02:57:50|5350.52|5349.92|5350.39|5349.79|5350.52|5349.92|5350.27|5349.67|3
1723431480000|2024-08-12 02:58:00|5350.27|5349.67|5350.27|5349.67|5350.27|5349.67|5350.02|5349.42|6
1723431510000|2024-08-12 02:58:30|5350.14|5349.54|5350.14|5349.54|5350.14|5349.54|5350.14|5349.54|2
1723431520000|2024-08-12 02:58:40|5350.02|5349.42|5350.02|5349.42|5350.02|5349.42|5350.02|5349.42|0
1723431530000|2024-08-12 02:58:50|5349.89|5349.29|5349.89|5349.29|5349.89|5349.29|5349.89|5349.29|1
1723431540000|2024-08-12 02:59:00|5349.77|5349.17|5350.14|5349.54|5350.14|5349.54|5349.77|5349.17|1
1723431550000|2024-08-12 02:59:10|5350.02|5349.42|5350.02|5349.42|5350.02|5349.42|5350.02|5349.42|8
1723431570000|2024-08-12 02:59:30|5350.14|5349.54|5350.02|5349.42|5350.14|5349.54|5350.02|5349.42|9
1723431580000|2024-08-12 02:59:40|5349.77|5349.17|5349.77|5349.17|5349.77|5349.17|5349.77|5349.17|10
1723431590000|2024-08-12 02:59:50|5349.52|5348.92|5349.64|5349.04|5349.64|5349.04|5349.52|5348.92|7
1723431600000|2024-08-12 03:00:00|5349.77|5349.17|5349.52|5348.92|5350.27|5349.67|5349.52|5348.92|38
1723431610000|2024-08-12 03:00:10|5349.39|5348.79|5349.14|5348.54|5349.64|5349.04|5349.14|5348.54|44
1723431620000|2024-08-12 03:00:20|5349.27|5348.67|5349.27|5348.67|5349.27|5348.67|5349.14|5348.54|3
1723431630000|2024-08-12 03:00:30|5349.02|5348.42|5349.02|5348.42|5349.02|5348.42|5349.02|5348.42|13
1723431640000|2024-08-12 03:00:40|5349.14|5348.54|5349.14|5348.54|5349.27|5348.67|5349.14|5348.54|4
1723431650000|2024-08-12 03:00:50|5349.27|5348.67|5349.39|5348.79|5349.39|5348.79|5349.27|5348.67|2
1723431660000|2024-08-12 03:01:00|5349.52|5348.92|5349.52|5348.92|5349.52|5348.92|5349.52|5348.92|2
1723431670000|2024-08-12 03:01:10|5349.64|5349.04|5349.52|5348.92|5349.64|5349.04|5349.52|5348.92|1
1723431680000|2024-08-12 03:01:20|5349.27|5348.67|5349.27|5348.67|5349.27|5348.67|5349.27|5348.67|8
1723431690000|2024-08-12 03:01:30|5349.02|5348.42|5349.02|5348.42|5349.02|5348.42|5349.02|5348.42|3
1723431700000|2024-08-12 03:01:40|||||||||1
1723431710000|2024-08-12 03:01:50|5349.14|5348.54|5349.14|5348.54|5349.14|5348.54|5349.14|5348.54|7
1723431720000|2024-08-12 03:02:00|5349.27|5348.67|5349.02|5348.42|5349.27|5348.67|5349.02|5348.42|3
1723431750000|2024-08-12 03:02:30|5349.14|5348.54|5349.27|5348.67|5349.27|5348.67|5349.14|5348.54|5
1723431760000|2024-08-12 03:02:40|5349.14|5348.54|5349.02|5348.42|5349.14|5348.54|5349.02|5348.42|1
1723431770000|2024-08-12 03:02:50|5349.14|5348.54|5349.27|5348.67|5349.27|5348.67|5349.14|5348.54|2
1723431800000|2024-08-12 03:03:20|5349.39|5348.79|5349.39|5348.79|5349.39|5348.79|5349.39|5348.79|4
1723431810000|2024-08-12 03:03:30|5349.27|5348.67|5349.27|5348.67|5349.39|5348.79|5349.27|5348.67|6
1723431820000|2024-08-12 03:03:40|5349.39|5348.79|5349.39|5348.79|5349.39|5348.79|5349.39|5348.79|2
1723431830000|2024-08-12 03:03:50|5349.52|5348.92|5349.52|5348.92|5349.77|5349.17|5349.52|5348.92|4
1723431840000|2024-08-12 03:04:00|5349.39|5348.79|5349.52|5348.92|5349.52|5348.92|5349.39|5348.79|5
1723431850000|2024-08-12 03:04:10|5349.77|5349.17|5349.77|5349.17|5349.77|5349.17|5349.77|5349.17|2
1723431860000|2024-08-12 03:04:20|5349.64|5349.04|5349.77|5349.17|5349.77|5349.17|5349.64|5349.04|10
1723431880000|2024-08-12 03:04:40|||||||||6
1723431890000|2024-08-12 03:04:50|5349.52|5348.92|5349.52|5348.92|5349.52|5348.92|5349.52|5348.92|7
1723431900000|2024-08-12 03:05:00|5349.64|5349.04|5349.64|5349.04|5349.64|5349.04|5349.52|5348.92|8
1723431910000|2024-08-12 03:05:10|5349.77|5349.17|5349.89|5349.29|5349.89|5349.29|5349.64|5349.04|5
1723431920000|2024-08-12 03:05:20|5349.77|5349.17|5349.77|5349.17|5349.89|5349.29|5349.64|5349.04|7
1723431940000|2024-08-12 03:05:40|5349.64|5349.04|5349.64|5349.04|5349.64|5349.04|5349.64|5349.04|8
1723431950000|2024-08-12 03:05:50|5349.52|5348.92|5349.52|5348.92|5349.64|5349.04|5349.52|5348.92|1
1723431960000|2024-08-12 03:06:00|5349.64|5349.04|5349.64|5349.04|5349.64|5349.04|5349.64|5349.04|1
1723431970000|2024-08-12 03:06:10|5349.77|5349.17|5349.64|5349.04|5349.77|5349.17|5349.52|5348.92|4
1723431980000|2024-08-12 03:06:20|5349.77|5349.17|5349.77|5349.17|5349.77|5349.17|5349.77|5349.17|0
1723431990000|2024-08-12 03:06:30|5349.64|5349.04|5349.52|5348.92|5349.77|5349.17|5349.52|5348.92|5
1723432000000|2024-08-12 03:06:40|5349.27|5348.67|5349.27|5348.67|5349.27|5348.67|5349.27|5348.67|15
1723432010000|2024-08-12 03:06:50|5349.02|5348.42|5348.52|5347.92|5349.02|5348.42|5348.52|5347.92|10
1723432020000|2024-08-12 03:07:00|5348.14|5347.54|5348.39|5347.79|5348.39|5347.79|5348.14|5347.54|45
1723432030000|2024-08-12 03:07:10|5348.52|5347.92|5348.52|5347.92|5348.52|5347.92|5348.39|5347.79|4
1723432040000|2024-08-12 03:07:20|5348.39|5347.79|5348.27|5347.67|5348.39|5347.79|5348.27|5347.67|9
1723432050000|2024-08-12 03:07:30|5348.14|5347.54|5348.52|5347.92|5348.52|5347.92|5348.14|5347.54|19
1723432060000|2024-08-12 03:07:40|5348.39|5347.79|5348.39|5347.79|5348.39|5347.79|5348.39|5347.79|7
1723432070000|2024-08-12 03:07:50|5348.27|5347.67|5348.27|5347.67|5348.27|5347.67|5348.27|5347.67|1
1723432080000|2024-08-12 03:08:00|5348.52|5347.92|5348.39|5347.79|5348.52|5347.92|5348.27|5347.67|10
1723432090000|2024-08-12 03:08:10|5348.52|5347.92|5348.39|5347.79|5348.52|5347.92|5348.39|5347.79|2
1723432100000|2024-08-12 03:08:20|5348.27|5347.67|5348.64|5348.04|5348.64|5348.04|5348.27|5347.67|9
1723432110000|2024-08-12 03:08:30|5348.52|5347.92|5348.89|5348.29|5348.89|5348.29|5348.52|5347.92|0
1723432120000|2024-08-12 03:08:40|5348.77|5348.17|5349.14|5348.54|5349.27|5348.67|5348.77|5348.17|15
1723432130000|2024-08-12 03:08:50|5349.27|5348.67|5349.02|5348.42|5349.27|5348.67|5349.02|5348.42|6
1723432140000|2024-08-12 03:09:00|5349.14|5348.54|5349.14|5348.54|5349.14|5348.54|5349.14|5348.54|4
1723432150000|2024-08-12 03:09:10|5349.27|5348.67|5349.27|5348.67|5349.27|5348.67|5349.27|5348.67|1
1723432160000|2024-08-12 03:09:20|||||||||7
1723432170000|2024-08-12 03:09:30|5349.39|5348.79|5349.27|5348.67|5349.52|5348.92|5349.27|5348.67|7
1723432190000|2024-08-12 03:09:50|5349.39|5348.79|5349.52|5348.92|5349.77|5349.17|5349.39|5348.79|16
1723432200000|2024-08-12 03:10:00|5349.64|5349.04|5349.52|5348.92|5349.64|5349.04|5349.52|5348.92|8
1723432210000|2024-08-12 03:10:10|5349.27|5348.67|5349.39|5348.79|5349.39|5348.79|5349.27|5348.67|7
1723432220000|2024-08-12 03:10:20|5349.27|5348.67|5349.14|5348.54|5349.27|5348.67|5349.14|5348.54|16
1723432230000|2024-08-12 03:10:30|5349.27|5348.67|5349.27|5348.67|5349.27|5348.67|5349.14|5348.54|0
1723432250000|2024-08-12 03:10:50|5349.39|5348.79|5349.39|5348.79|5349.52|5348.92|5349.27|5348.67|6
1723432270000|2024-08-12 03:11:10|5349.27|5348.67|5349.64|5349.04|5349.64|5349.04|5349.14|5348.54|11
1723432280000|2024-08-12 03:11:20|5349.77|5349.17|5349.77|5349.17|5349.77|5349.17|5349.77|5349.17|6
1723432290000|2024-08-12 03:11:30|5349.89|5349.29|5350.02|5349.42|5350.02|5349.42|5349.89|5349.29|4
1723432300000|2024-08-12 03:11:40|5349.89|5349.29|5349.77|5349.17|5350.02|5349.42|5349.77|5349.17|2
1723432310000|2024-08-12 03:11:50|5349.89|5349.29|5349.77|5349.17|5349.89|5349.29|5349.77|5349.17|4
1723432330000|2024-08-12 03:12:10|5349.89|5349.29|5350.02|5349.42|5350.02|5349.42|5349.89|5349.29|7
1723432340000|2024-08-12 03:12:20|||||||||2
1723432350000|2024-08-12 03:12:30|5350.14|5349.54|5350.14|5349.54|5350.27|5349.67|5350.02|5349.42|3
1723432360000|2024-08-12 03:12:40|5350.02|5349.42|5350.64|5350.04|5350.64|5350.04|5350.02|5349.42|34
1723432370000|2024-08-12 03:12:50|5350.52|5349.92|5350.77|5350.17|5350.77|5350.17|5350.52|5349.92|4
1723432380000|2024-08-12 03:13:00|5350.52|5349.92|5351.02|5350.42|5351.02|5350.42|5350.52|5349.92|37
1723432390000|2024-08-12 03:13:10|5351.27|5350.67|5351.02|5350.42|5351.27|5350.67|5351.02|5350.42|17
1723432400000|2024-08-12 03:13:20|5351.14|5350.54|5350.77|5350.17|5351.14|5350.54|5350.77|5350.17|8
1723432410000|2024-08-12 03:13:30|5350.89|5350.29|5351.02|5350.42|5351.02|5350.42|5350.89|5350.29|2
1723432430000|2024-08-12 03:13:50|5350.77|5350.17|5350.52|5349.92|5350.89|5350.29|5350.52|5349.92|15
1723432440000|2024-08-12 03:14:00|||||||||1
1723432450000|2024-08-12 03:14:10|5350.64|5350.04|5350.52|5349.92|5350.64|5350.04|5350.52|5349.92|8
1723432460000|2024-08-12 03:14:20|5350.39|5349.79|5350.02|5349.42|5350.52|5349.92|5350.02|5349.42|8
1723432470000|2024-08-12 03:14:30|5350.14|5349.54|5350.27|5349.67|5350.27|5349.67|5350.14|5349.54|5
1723432480000|2024-08-12 03:14:40|5350.02|5349.42|5350.02|5349.42|5350.14|5349.54|5350.02|5349.42|3
1723432490000|2024-08-12 03:14:50|5350.14|5349.54|5350.27|5349.67|5350.27|5349.67|5350.14|5349.54|1
1723432500000|2024-08-12 03:15:00|5350.14|5349.54|5350.14|5349.54|5350.14|5349.54|5350.14|5349.54|7
1723432510000|2024-08-12 03:15:10|5350.02|5349.42|5350.02|5349.42|5350.02|5349.42|5350.02|5349.42|2
1723432520000|2024-08-12 03:15:20|5350.14|5349.54|5350.02|5349.42|5350.14|5349.54|5350.02|5349.42|6
1723432530000|2024-08-12 03:15:30|5349.77|5349.17|5349.52|5348.92|5349.77|5349.17|5349.52|5348.92|12
1723432540000|2024-08-12 03:15:40|5349.77|5349.17|5349.27|5348.67|5349.77|5349.17|5349.02|5348.42|27
1723432550000|2024-08-12 03:15:50|5349.52|5348.92|5349.52|5348.92|5349.52|5348.92|5349.52|5348.92|6
1723432560000|2024-08-12 03:16:00|5349.39|5348.79|5349.27|5348.67|5349.39|5348.79|5349.27|5348.67|4
1723432570000|2024-08-12 03:16:10|5349.52|5348.92|5349.52|5348.92|5349.64|5349.04|5349.52|5348.92|17
1723432580000|2024-08-12 03:16:20|5349.77|5349.17|5349.64|5349.04|5349.77|5349.17|5349.64|5349.04|2
1723432590000|2024-08-12 03:16:30|5349.77|5349.17|5349.52|5348.92|5349.77|5349.17|5349.52|5348.92|1
1723432600000|2024-08-12 03:16:40|5349.64|5349.04|5349.64|5349.04|5349.64|5349.04|5349.64|5349.04|1
1723432610000|2024-08-12 03:16:50|5349.52|5348.92|5349.52|5348.92|5349.64|5349.04|5349.52|5348.92|0
1723432620000|2024-08-12 03:17:00|5349.64|5349.04|5349.52|5348.92|5349.64|5349.04|5349.52|5348.92|6
1723432630000|2024-08-12 03:17:10|5350.02|5349.42|5349.89|5349.29|5350.02|5349.42|5349.89|5349.29|8
1723432640000|2024-08-12 03:17:20|5349.77|5349.17|5349.89|5349.29|5350.02|5349.42|5349.77|5349.17|3
1723432650000|2024-08-12 03:17:30|5349.77|5349.17|5349.27|5348.67|5350.02|5349.42|5349.27|5348.67|19
1723432660000|2024-08-12 03:17:40|5349.39|5348.79|5349.27|5348.67|5349.39|5348.79|5349.27|5348.67|6
1723432670000|2024-08-12 03:17:50|5349.14|5348.54|5348.89|5348.29|5349.27|5348.67|5348.89|5348.29|10
1723432680000|2024-08-12 03:18:00|5348.77|5348.17|5348.77|5348.17|5348.77|5348.17|5348.64|5348.04|2
1723432700000|2024-08-12 03:18:20|5348.89|5348.29|5348.89|5348.29|5348.89|5348.29|5348.89|5348.29|5
1723432720000|2024-08-12 03:18:40|5349.02|5348.42|5349.02|5348.42|5349.02|5348.42|5349.02|5348.42|18
1723432730000|2024-08-12 03:18:50|5348.89|5348.29|5348.89|5348.29|5348.89|5348.29|5348.89|5348.29|3
1723432740000|2024-08-12 03:19:00|5348.77|5348.17|5348.89|5348.29|5348.89|5348.29|5348.77|5348.17|2
1723432750000|2024-08-12 03:19:10|5349.02|5348.42|5349.02|5348.42|5349.14|5348.54|5348.89|5348.29|4
1723432760000|2024-08-12 03:19:20|5348.89|5348.29|5348.77|5348.17|5348.89|5348.29|5348.64|5348.04|3
1723432780000|2024-08-12 03:19:40|5348.89|5348.29|5348.89|5348.29|5348.89|5348.29|5348.89|5348.29|1
1723432790000|2024-08-12 03:19:50|5348.77|5348.17|5348.77|5348.17|5348.77|5348.17|5348.77|5348.17|1
1723432800000|2024-08-12 03:20:00|5348.64|5348.04|5348.27|5347.67|5348.64|5348.04|5348.27|5347.67|26
1723432820000|2024-08-12 03:20:20|5348.39|5347.79|5348.89|5348.29|5349.02|5348.42|5348.39|5347.79|11
1723432830000|2024-08-12 03:20:30|5349.02|5348.42|5348.77|5348.17|5349.02|5348.42|5348.77|5348.17|1
1723432840000|2024-08-12 03:20:40|5348.89|5348.29|5348.89|5348.29|5349.02|5348.42|5348.89|5348.29|1
1723432850000|2024-08-12 03:20:50|5349.02|5348.42|5349.02|5348.42|5349.02|5348.42|5349.02|5348.42|1
1723432860000|2024-08-12 03:21:00|||||||||6
1723432870000|2024-08-12 03:21:10|5348.89|5348.29|5349.02|5348.42|5349.02|5348.42|5348.89|5348.29|2
1723432880000|2024-08-12 03:21:20|5348.89|5348.29|5348.77|5348.17|5349.02|5348.42|5348.77|5348.17|2
1723432890000|2024-08-12 03:21:30|5348.52|5347.92|5348.39|5347.79|5348.52|5347.92|5348.39|5347.79|20
1723432900000|2024-08-12 03:21:40|5348.27|5347.67|5348.39|5347.79|5348.52|5347.92|5348.27|5347.67|4
1723432910000|2024-08-12 03:21:50|5348.27|5347.67|5348.52|5347.92|5348.52|5347.92|5348.14|5347.54|15
1723432920000|2024-08-12 03:22:00|5348.39|5347.79|5348.27|5347.67|5348.39|5347.79|5348.27|5347.67|2
1723432930000|2024-08-12 03:22:10|5348.39|5347.79|5348.39|5347.79|5348.52|5347.92|5348.39|5347.79|8
1723432940000|2024-08-12 03:22:20|5348.27|5347.67|5348.39|5347.79|5348.52|5347.92|5348.27|5347.67|3
1723432950000|2024-08-12 03:22:30|5348.27|5347.67|5348.27|5347.67|5348.27|5347.67|5348.27|5347.67|0
1723432960000|2024-08-12 03:22:40|5348.39|5347.79|5348.64|5348.04|5348.64|5348.04|5348.39|5347.79|3
1723432980000|2024-08-12 03:23:00|5348.52|5347.92|5348.27|5347.67|5348.52|5347.92|5348.27|5347.67|3
1723432990000|2024-08-12 03:23:10|5348.39|5347.79|5348.39|5347.79|5348.52|5347.92|5348.39|5347.79|5
1723433000000|2024-08-12 03:23:20|5348.27|5347.67|5348.39|5347.79|5348.52|5347.92|5348.14|5347.54|12
1723433020000|2024-08-12 03:23:40|5348.52|5347.92|5348.52|5347.92|5348.52|5347.92|5348.52|5347.92|0
1723433030000|2024-08-12 03:23:50|5348.39|5347.79|5348.39|5347.79|5348.52|5347.92|5348.39|5347.79|0
1723433040000|2024-08-12 03:24:00|5348.52|5347.92|5348.27|5347.67|5348.52|5347.92|5348.27|5347.67|15
1723433050000|2024-08-12 03:24:10|5348.39|5347.79|5348.39|5347.79|5348.39|5347.79|5348.39|5347.79|3
1723433060000|2024-08-12 03:24:20|5348.52|5347.92|5348.52|5347.92|5348.52|5347.92|5348.52|5347.92|0
1723433070000|2024-08-12 03:24:30|5348.64|5348.04|5348.64|5348.04|5348.64|5348.04|5348.64|5348.04|2
1723433080000|2024-08-12 03:24:40|5348.52|5347.92|5348.64|5348.04|5348.77|5348.17|5348.52|5347.92|5
1723433090000|2024-08-12 03:24:50|5348.77|5348.17|5349.02|5348.42|5349.02|5348.42|5348.77|5348.17|1
1723433100000|2024-08-12 03:25:00|5348.89|5348.29|5349.14|5348.54|5349.14|5348.54|5348.89|5348.29|10
1723433110000|2024-08-12 03:25:10|5349.02|5348.42|5349.02|5348.42|5349.14|5348.54|5349.02|5348.42|9
1723433120000|2024-08-12 03:25:20|5348.77|5348.17|5349.02|5348.42|5349.02|5348.42|5348.77|5348.17|7
1723433140000|2024-08-12 03:25:40|||||||||6
1723433160000|2024-08-12 03:26:00|5348.89|5348.29|5348.89|5348.29|5348.89|5348.29|5348.89|5348.29|5
1723433170000|2024-08-12 03:26:10|5349.02|5348.42|5349.02|5348.42|5349.02|5348.42|5348.89|5348.29|1
1723433190000|2024-08-12 03:26:30|||||||||5
1723433210000|2024-08-12 03:26:50|5348.77|5348.17|5348.77|5348.17|5348.77|5348.17|5348.77|5348.17|10
1723433220000|2024-08-12 03:27:00|5348.64|5348.04|5348.64|5348.04|5348.64|5348.04|5348.64|5348.04|9
1723433230000|2024-08-12 03:27:10|5348.77|5348.17|5348.77|5348.17|5348.77|5348.17|5348.77|5348.17|0
1723433240000|2024-08-12 03:27:20|5348.89|5348.29|5348.89|5348.29|5348.89|5348.29|5348.89|5348.29|1
1723433250000|2024-08-12 03:27:30|5348.77|5348.17|5348.77|5348.17|5348.77|5348.17|5348.77|5348.17|0
1723433270000|2024-08-12 03:27:50|5348.52|5347.92|5349.27|5348.67|5349.27|5348.67|5348.52|5347.92|18
1723433290000|2024-08-12 03:28:10|5349.64|5349.04|5349.52|5348.92|5349.64|5349.04|5349.52|5348.92|11
1723433300000|2024-08-12 03:28:20|5349.64|5349.04|5348.77|5348.17|5349.89|5349.29|5348.77|5348.17|66
1723433310000|2024-08-12 03:28:30|5348.64|5348.04|5348.52|5347.92|5348.64|5348.04|5348.52|5347.92|9
1723433320000|2024-08-12 03:28:40|5348.77|5348.17|5348.64|5348.04|5348.77|5348.17|5348.64|5348.04|8
1723433340000|2024-08-12 03:29:00|5348.52|5347.92|5348.52|5347.92|5348.52|5347.92|5348.52|5347.92|0
1723433360000|2024-08-12 03:29:20|5348.39|5347.79|5348.14|5347.54|5348.39|5347.79|5348.14|5347.54|8
1723433370000|2024-08-12 03:29:30|5348.02|5347.42|5348.02|5347.42|5348.02|5347.42|5348.02|5347.42|11
1723433380000|2024-08-12 03:29:40|||||||||1
1723433390000|2024-08-12 03:29:50|5347.89|5347.29|5347.52|5346.92|5347.89|5347.29|5347.52|5346.92|41
1723433400000|2024-08-12 03:30:00|5347.39|5346.79|5347.52|5346.92|5347.77|5347.17|5347.39|5346.79|25
1723433410000|2024-08-12 03:30:10|5347.39|5346.79|5346.77|5346.17|5347.39|5346.79|5346.64|5346.04|58
1723433420000|2024-08-12 03:30:20|5346.89|5346.29|5346.27|5345.67|5347.02|5346.42|5346.27|5345.67|76
1723433430000|2024-08-12 03:30:30|5346.39|5345.79|5346.27|5345.67|5346.52|5345.92|5346.27|5345.67|18
1723433440000|2024-08-12 03:30:40|5346.39|5345.79|5346.27|5345.67|5346.39|5345.79|5346.27|5345.67|7
1723433450000|2024-08-12 03:30:50|5346.14|5345.54|5346.02|5345.42|5346.27|5345.67|5345.77|5345.17|61
1723433460000|2024-08-12 03:31:00|5346.14|5345.54|5346.27|5345.67|5346.27|5345.67|5346.02|5345.42|17
1723433470000|2024-08-12 03:31:10|5346.14|5345.54|5346.02|5345.42|5346.27|5345.67|5346.02|5345.42|1
1723433480000|2024-08-12 03:31:20|5346.14|5345.54|5346.27|5345.67|5346.27|5345.67|5346.02|5345.42|3
1723433490000|2024-08-12 03:31:30|5346.39|5345.79|5346.52|5345.92|5346.52|5345.92|5346.39|5345.79|8
1723433500000|2024-08-12 03:31:40|5346.64|5346.04|5346.77|5346.17|5346.77|5346.17|5346.64|5346.04|6
1723433510000|2024-08-12 03:31:50|5346.89|5346.29|5346.89|5346.29|5346.89|5346.29|5346.89|5346.29|1
1723433520000|2024-08-12 03:32:00|5346.77|5346.17|5346.64|5346.04|5346.77|5346.17|5346.64|5346.04|7
1723433530000|2024-08-12 03:32:10|5346.77|5346.17|5346.77|5346.17|5346.77|5346.17|5346.77|5346.17|0
1723433540000|2024-08-12 03:32:20|5347.02|5346.42|5347.02|5346.42|5347.02|5346.42|5346.89|5346.29|16
1723433550000|2024-08-12 03:32:30|5346.89|5346.29|5346.02|5345.42|5346.89|5346.29|5346.02|5345.42|13
1723433560000|2024-08-12 03:32:40|5345.89|5345.29|5344.52|5343.92|5345.89|5345.29|5344.52|5343.92|148
1723433570000|2024-08-12 03:32:50|5344.39|5343.79|5344.52|5343.92|5344.64|5344.04|5344.02|5343.42|81
1723433580000|2024-08-12 03:33:00|5344.39|5343.79|5344.52|5343.92|5344.52|5343.92|5344.27|5343.67|20
1723433590000|2024-08-12 03:33:10|5344.39|5343.79|5344.52|5343.92|5344.52|5343.92|5344.39|5343.79|13
1723433600000|2024-08-12 03:33:20|5344.64|5344.04|5344.52|5343.92|5344.64|5344.04|5344.52|5343.92|28
1723433610000|2024-08-12 03:33:30|5344.64|5344.04|5344.77|5344.17|5344.77|5344.17|5344.64|5344.04|3
1723433620000|2024-08-12 03:33:40|5344.64|5344.04|5344.52|5343.92|5344.64|5344.04|5344.52|5343.92|1
1723433630000|2024-08-12 03:33:50|5344.64|5344.04|5344.64|5344.04|5344.64|5344.04|5344.64|5344.04|5
1723433640000|2024-08-12 03:34:00|5344.52|5343.92|5344.89|5344.29|5344.89|5344.29|5344.52|5343.92|15
1723433650000|2024-08-12 03:34:10|5345.02|5344.42|5345.27|5344.67|5345.27|5344.67|5345.02|5344.42|21
1723433660000|2024-08-12 03:34:20|5345.14|5344.54|5345.27|5344.67|5345.27|5344.67|5345.14|5344.54|4
1723433670000|2024-08-12 03:34:30|5345.02|5344.42|5345.02|5344.42|5345.02|5344.42|5345.02|5344.42|7
1723433680000|2024-08-12 03:34:40|5344.89|5344.29|5345.14|5344.54|5345.14|5344.54|5344.89|5344.29|15
1723433690000|2024-08-12 03:34:50|5345.27|5344.67|5345.02|5344.42|5345.27|5344.67|5345.02|5344.42|4
1723433700000|2024-08-12 03:35:00|5345.14|5344.54|5345.14|5344.54|5345.27|5344.67|5345.02|5344.42|9
1723433710000|2024-08-12 03:35:10|5345.27|5344.67|5345.27|5344.67|5345.52|5344.92|5345.27|5344.67|9
1723433720000|2024-08-12 03:35:20|5345.14|5344.54|5345.52|5344.92|5345.52|5344.92|5345.14|5344.54|16
1723433730000|2024-08-12 03:35:30|5345.39|5344.79|5344.77|5344.17|5345.52|5344.92|5344.77|5344.17|26
1723433740000|2024-08-12 03:35:40|5344.52|5343.92|5343.89|5343.29|5344.52|5343.92|5343.89|5343.29|39
1723433750000|2024-08-12 03:35:50|5344.02|5343.42|5344.27|5343.67|5344.27|5343.67|5344.02|5343.42|28
1723433760000|2024-08-12 03:36:00|5344.39|5343.79|5344.52|5343.92|5344.52|5343.92|5344.27|5343.67|11
1723433770000|2024-08-12 03:36:10|5344.77|5344.17|5345.02|5344.42|5345.02|5344.42|5344.77|5344.17|12
1723433780000|2024-08-12 03:36:20|5344.89|5344.29|5344.89|5344.29|5344.89|5344.29|5344.89|5344.29|10
1723433790000|2024-08-12 03:36:30|5344.77|5344.17|5344.52|5343.92|5344.77|5344.17|5344.39|5343.79|6
1723433800000|2024-08-12 03:36:40|5344.27|5343.67|5343.77|5343.17|5344.27|5343.67|5343.77|5343.17|22
1723433810000|2024-08-12 03:36:50|5343.27|5342.67|5340.89|5340.29|5343.27|5342.67|5340.27|5339.67|586
1723433820000|2024-08-12 03:37:00|5341.02|5340.42|5340.52|5339.92|5341.14|5340.54|5340.52|5339.92|44
1723433830000|2024-08-12 03:37:10|5340.77|5340.17|5342.02|5341.42|5342.14|5341.54|5340.77|5340.17|74
1723433840000|2024-08-12 03:37:20|5342.14|5341.54|5342.77|5342.17|5342.77|5342.17|5342.14|5341.54|44
1723433850000|2024-08-12 03:37:30|5343.02|5342.42|5343.02|5342.42|5343.02|5342.42|5343.02|5342.42|14
1723433860000|2024-08-12 03:37:40|5343.14|5342.54|5342.77|5342.17|5343.14|5342.54|5342.77|5342.17|15
1723433870000|2024-08-12 03:37:50|5342.64|5342.04|5341.77|5341.17|5342.64|5342.04|5341.52|5340.92|48
1723433880000|2024-08-12 03:38:00|5341.89|5341.29|5342.27|5341.67|5342.27|5341.67|5341.89|5341.29|14
1723433890000|2024-08-12 03:38:10|5342.14|5341.54|5342.02|5341.42|5342.39|5341.79|5342.02|5341.42|22
1723433900000|2024-08-12 03:38:20|5342.14|5341.54|5342.27|5341.67|5342.27|5341.67|5342.02|5341.42|7
1723433910000|2024-08-12 03:38:30|5342.39|5341.79|5342.14|5341.54|5342.39|5341.79|5342.02|5341.42|13
1723433920000|2024-08-12 03:38:40|5342.27|5341.67|5342.02|5341.42|5342.27|5341.67|5342.02|5341.42|8
1723433930000|2024-08-12 03:38:50|5342.14|5341.54|5342.27|5341.67|5342.39|5341.79|5342.14|5341.54|3
1723433940000|2024-08-12 03:39:00|5342.39|5341.79|5342.27|5341.67|5342.39|5341.79|5342.27|5341.67|18
1723433950000|2024-08-12 03:39:10|5342.14|5341.54|5342.02|5341.42|5342.14|5341.54|5342.02|5341.42|11
1723433960000|2024-08-12 03:39:20|5342.27|5341.67|5343.27|5342.67|5343.27|5342.67|5342.27|5341.67|31
1723433970000|2024-08-12 03:39:30|5343.14|5342.54|5343.77|5343.17|5343.77|5343.17|5343.14|5342.54|64
1723433980000|2024-08-12 03:39:40|5343.89|5343.29|5343.52|5342.92|5344.02|5343.42|5343.52|5342.92|23
1723433990000|2024-08-12 03:39:50|5343.39|5342.79|5343.52|5342.92|5343.52|5342.92|5343.39|5342.79|3
1723434000000|2024-08-12 03:40:00|5343.39|5342.79|5342.77|5342.17|5343.52|5342.92|5342.77|5342.17|12
1723434010000|2024-08-12 03:40:10|5342.52|5341.92|5342.27|5341.67|5342.52|5341.92|5342.27|5341.67|11
1723434020000|2024-08-12 03:40:20|5342.39|5341.79|5342.27|5341.67|5342.52|5341.92|5342.27|5341.67|12
1723434030000|2024-08-12 03:40:30|5342.14|5341.54|5341.52|5340.92|5342.14|5341.54|5341.52|5340.92|21
1723434040000|2024-08-12 03:40:40|5341.64|5341.04|5341.14|5340.54|5341.64|5341.04|5341.02|5340.42|28
1723434050000|2024-08-12 03:40:50|5341.27|5340.67|5341.02|5340.42|5341.27|5340.67|5341.02|5340.42|23
1723434060000|2024-08-12 03:41:00|5341.27|5340.67|5341.27|5340.67|5341.52|5340.92|5341.14|5340.54|24
1723434070000|2024-08-12 03:41:10|5341.39|5340.79|5341.52|5340.92|5341.52|5340.92|5341.27|5340.67|10
1723434080000|2024-08-12 03:41:20|5341.64|5341.04|5342.02|5341.42|5342.02|5341.42|5341.52|5340.92|21
1723434100000|2024-08-12 03:41:40|5341.77|5341.17|5341.77|5341.17|5341.89|5341.29|5341.77|5341.17|19
1723434110000|2024-08-12 03:41:50|5341.89|5341.29|5341.77|5341.17|5341.89|5341.29|5341.77|5341.17|0
1723434120000|2024-08-12 03:42:00|5341.89|5341.29|5342.02|5341.42|5342.02|5341.42|5341.89|5341.29|5
1723434130000|2024-08-12 03:42:10|5341.89|5341.29|5342.02|5341.42|5342.02|5341.42|5341.89|5341.29|4
1723434140000|2024-08-12 03:42:20|5342.14|5341.54|5342.02|5341.42|5342.27|5341.67|5342.02|5341.42|12
1723434150000|2024-08-12 03:42:30|5342.14|5341.54|5342.02|5341.42|5342.14|5341.54|5342.02|5341.42|2
1723434160000|2024-08-12 03:42:40|5342.14|5341.54|5342.14|5341.54|5342.27|5341.67|5342.14|5341.54|3
1723434170000|2024-08-12 03:42:50|5342.02|5341.42|5342.27|5341.67|5342.27|5341.67|5342.02|5341.42|16
1723434180000|2024-08-12 03:43:00|5342.39|5341.79|5342.77|5342.17|5342.77|5342.17|5342.39|5341.79|10
1723434190000|2024-08-12 03:43:10|||||||||1
1723434200000|2024-08-12 03:43:20|5342.89|5342.29|5342.89|5342.29|5343.14|5342.54|5342.89|5342.29|2
1723434210000|2024-08-12 03:43:30|5343.02|5342.42|5343.27|5342.67|5343.27|5342.67|5343.02|5342.42|6
1723434220000|2024-08-12 03:43:40|5343.14|5342.54|5343.27|5342.67|5343.27|5342.67|5343.14|5342.54|6
1723434230000|2024-08-12 03:43:50|5343.14|5342.54|5343.52|5342.92|5343.52|5342.92|5343.02|5342.42|5
1723434240000|2024-08-12 03:44:00|5343.39|5342.79|5343.39|5342.79|5343.39|5342.79|5342.89|5342.29|16
1723434250000|2024-08-12 03:44:10|5343.52|5342.92|5343.39|5342.79|5343.52|5342.92|5343.39|5342.79|4
1723434260000|2024-08-12 03:44:20|5343.27|5342.67|5343.39|5342.79|5343.39|5342.79|5343.27|5342.67|12
1723434270000|2024-08-12 03:44:30|5343.52|5342.92|5343.52|5342.92|5343.52|5342.92|5343.52|5342.92|8
1723434280000|2024-08-12 03:44:40|5343.77|5343.17|5343.77|5343.17|5343.77|5343.17|5343.77|5343.17|27
1723434290000|2024-08-12 03:44:50|5343.52|5342.92|5343.64|5343.04|5343.77|5343.17|5343.52|5342.92|21
1723434300000|2024-08-12 03:45:00|5343.77|5343.17|5343.52|5342.92|5343.77|5343.17|5343.52|5342.92|1
1723434310000|2024-08-12 03:45:10|5343.64|5343.04|5343.52|5342.92|5343.77|5343.17|5343.52|5342.92|13
1723434320000|2024-08-12 03:45:20|5343.64|5343.04|5343.64|5343.04|5343.64|5343.04|5343.64|5343.04|1
1723434330000|2024-08-12 03:45:30|5343.77|5343.17|5343.89|5343.29|5343.89|5343.29|5343.77|5343.17|13
1723434340000|2024-08-12 03:45:40|5343.77|5343.17|5343.64|5343.04|5343.77|5343.17|5343.52|5342.92|4
1723434350000|2024-08-12 03:45:50|5343.52|5342.92|5343.52|5342.92|5343.64|5343.04|5343.52|5342.92|1
1723434360000|2024-08-12 03:46:00|5343.27|5342.67|5343.77|5343.17|5343.77|5343.17|5343.27|5342.67|22
1723434370000|2024-08-12 03:46:10|5343.89|5343.29|5344.02|5343.42|5344.52|5343.92|5343.89|5343.29|46
1723434380000|2024-08-12 03:46:20|5344.14|5343.54|5343.89|5343.29|5344.14|5343.54|5343.77|5343.17|13
1723434390000|2024-08-12 03:46:30|5343.77|5343.17|5343.89|5343.29|5343.89|5343.29|5343.77|5343.17|0
1723434400000|2024-08-12 03:46:40|5344.02|5343.42|5344.14|5343.54|5344.14|5343.54|5344.02|5343.42|6
1723434410000|2024-08-12 03:46:50|5344.02|5343.42|5344.02|5343.42|5344.14|5343.54|5344.02|5343.42|1
1723434420000|2024-08-12 03:47:00|5343.52|5342.92|5343.52|5342.92|5343.64|5343.04|5343.52|5342.92|13
1723434430000|2024-08-12 03:47:10|5343.27|5342.67|5343.52|5342.92|5343.52|5342.92|5343.27|5342.67|8
1723434440000|2024-08-12 03:47:20|||||||||1
1723434450000|2024-08-12 03:47:30|5343.39|5342.79|5343.52|5342.92|5343.52|5342.92|5343.39|5342.79|11
1723434460000|2024-08-12 03:47:40|5343.39|5342.79|5343.39|5342.79|5343.39|5342.79|5343.39|5342.79|4
1723434470000|2024-08-12 03:47:50|5343.52|5342.92|5343.52|5342.92|5343.52|5342.92|5343.52|5342.92|0
1723434480000|2024-08-12 03:48:00|5343.64|5343.04|5343.52|5342.92|5343.64|5343.04|5343.39|5342.79|1
1723434490000|2024-08-12 03:48:10|||||||||1
1723434500000|2024-08-12 03:48:20|||||||||1
1723434510000|2024-08-12 03:48:30|5343.77|5343.17|5343.89|5343.29|5343.89|5343.29|5343.77|5343.17|5
1723434520000|2024-08-12 03:48:40|5343.77|5343.17|5343.64|5343.04|5343.77|5343.17|5343.64|5343.04|7
1723434530000|2024-08-12 03:48:50|5343.77|5343.17|5343.52|5342.92|5343.77|5343.17|5343.52|5342.92|4
1723434540000|2024-08-12 03:49:00|5343.64|5343.04|5343.27|5342.67|5343.77|5343.17|5343.27|5342.67|7
1723434560000|2024-08-12 03:49:20|5343.39|5342.79|5343.77|5343.17|5343.89|5343.29|5343.39|5342.79|11
1723434570000|2024-08-12 03:49:30|5343.89|5343.29|5344.02|5343.42|5344.02|5343.42|5343.77|5343.17|4
1723434580000|2024-08-12 03:49:40|5343.77|5343.17|5343.89|5343.29|5344.02|5343.42|5343.77|5343.17|4
1723434590000|2024-08-12 03:49:50|5344.02|5343.42|5343.77|5343.17|5344.02|5343.42|5343.77|5343.17|2
1723434600000|2024-08-12 03:50:00|5343.89|5343.29|5343.89|5343.29|5343.89|5343.29|5343.89|5343.29|0
1723434610000|2024-08-12 03:50:10|5343.77|5343.17|5343.89|5343.29|5343.89|5343.29|5343.77|5343.17|3
1723434620000|2024-08-12 03:50:20|5344.02|5343.42|5344.02|5343.42|5344.27|5343.67|5344.02|5343.42|11
1723434630000|2024-08-12 03:50:30|5343.77|5343.17|5343.77|5343.17|5343.89|5343.29|5343.77|5343.17|7
1723434640000|2024-08-12 03:50:40|5343.89|5343.29|5344.02|5343.42|5344.02|5343.42|5343.89|5343.29|0
1723434650000|2024-08-12 03:50:50|5344.14|5343.54|5344.02|5343.42|5344.14|5343.54|5344.02|5343.42|0
1723434660000|2024-08-12 03:51:00|5343.89|5343.29|5343.77|5343.17|5343.89|5343.29|5343.77|5343.17|20
1723434680000|2024-08-12 03:51:20|5343.89|5343.29|5343.89|5343.29|5343.89|5343.29|5343.89|5343.29|7
1723434690000|2024-08-12 03:51:30|5344.02|5343.42|5343.77|5343.17|5344.02|5343.42|5343.77|5343.17|1
1723434700000|2024-08-12 03:51:40|5343.52|5342.92|5343.52|5342.92|5343.52|5342.92|5343.52|5342.92|5
1723434710000|2024-08-12 03:51:50|5343.64|5343.04|5343.77|5343.17|5343.77|5343.17|5343.64|5343.04|5
1723434720000|2024-08-12 03:52:00|5343.89|5343.29|5343.77|5343.17|5343.89|5343.29|5343.77|5343.17|8
1723434730000|2024-08-12 03:52:10|5343.89|5343.29|5344.27|5343.67|5344.27|5343.67|5343.89|5343.29|6
1723434740000|2024-08-12 03:52:20|5344.14|5343.54|5344.02|5343.42|5344.27|5343.67|5344.02|5343.42|10
1723434750000|2024-08-12 03:52:30|||||||||1
1723434770000|2024-08-12 03:52:50|5344.14|5343.54|5344.02|5343.42|5344.27|5343.67|5344.02|5343.42|6
1723434780000|2024-08-12 03:53:00|5344.14|5343.54|5344.02|5343.42|5344.27|5343.67|5344.02|5343.42|6
1723434790000|2024-08-12 03:53:10|5344.14|5343.54|5344.02|5343.42|5344.14|5343.54|5344.02|5343.42|1
1723434800000|2024-08-12 03:53:20|5343.89|5343.29|5343.77|5343.17|5343.89|5343.29|5343.77|5343.17|11
1723434810000|2024-08-12 03:53:30|5343.89|5343.29|5343.77|5343.17|5343.89|5343.29|5343.77|5343.17|0
1723434820000|2024-08-12 03:53:40|5343.89|5343.29|5343.89|5343.29|5343.89|5343.29|5343.89|5343.29|2
1723434830000|2024-08-12 03:53:50|5344.02|5343.42|5344.02|5343.42|5344.02|5343.42|5344.02|5343.42|4
1723434880000|2024-08-12 03:54:40|5344.14|5343.54|5344.27|5343.67|5344.27|5343.67|5344.14|5343.54|9
1723434890000|2024-08-12 03:54:50|5344.52|5343.92|5344.52|5343.92|5344.52|5343.92|5344.52|5343.92|10
1723434900000|2024-08-12 03:55:00|5344.39|5343.79|5344.14|5343.54|5344.39|5343.79|5344.14|5343.54|16
1723434910000|2024-08-12 03:55:10|5344.27|5343.67|5344.27|5343.67|5344.27|5343.67|5344.27|5343.67|2
1723434920000|2024-08-12 03:55:20|5344.14|5343.54|5344.27|5343.67|5344.27|5343.67|5344.14|5343.54|1
1723434930000|2024-08-12 03:55:30|5344.14|5343.54|5344.14|5343.54|5344.14|5343.54|5344.14|5343.54|8
1723434940000|2024-08-12 03:55:40|5344.02|5343.42|5344.02|5343.42|5344.14|5343.54|5344.02|5343.42|1
1723434950000|2024-08-12 03:55:50|5343.89|5343.29|5344.02|5343.42|5344.02|5343.42|5343.77|5343.17|6
1723434970000|2024-08-12 03:56:10|||||||||2
1723434980000|2024-08-12 03:56:20|5344.14|5343.54|5344.14|5343.54|5344.14|5343.54|5344.14|5343.54|2
1723434990000|2024-08-12 03:56:30|5344.02|5343.42|5343.89|5343.29|5344.02|5343.42|5343.89|5343.29|16
1723435000000|2024-08-12 03:56:40|5343.77|5343.17|5342.77|5342.17|5343.77|5343.17|5342.77|5342.17|25
1723435010000|2024-08-12 03:56:50|5342.64|5342.04|5343.02|5342.42|5343.02|5342.42|5342.64|5342.04|21
1723435020000|2024-08-12 03:57:00|||||||||12
1723435030000|2024-08-12 03:57:10|5343.14|5342.54|5343.02|5342.42|5343.27|5342.67|5343.02|5342.42|17
1723435040000|2024-08-12 03:57:20|5343.14|5342.54|5343.14|5342.54|5343.27|5342.67|5343.14|5342.54|6
1723435050000|2024-08-12 03:57:30|5343.27|5342.67|5343.14|5342.54|5343.27|5342.67|5343.14|5342.54|0
1723435060000|2024-08-12 03:57:40|5343.27|5342.67|5343.27|5342.67|5343.27|5342.67|5343.27|5342.67|4
1723435070000|2024-08-12 03:57:50|5343.14|5342.54|5344.02|5343.42|5344.02|5343.42|5343.14|5342.54|129
1723435080000|2024-08-12 03:58:00|5344.14|5343.54|5344.02|5343.42|5344.27|5343.67|5343.89|5343.29|42
1723435090000|2024-08-12 03:58:10|5343.89|5343.29|5343.77|5343.17|5344.02|5343.42|5343.77|5343.17|2
1723435100000|2024-08-12 03:58:20|5343.64|5343.04|5343.52|5342.92|5343.77|5343.17|5343.52|5342.92|18
1723435110000|2024-08-12 03:58:30|||||||||2
1723435120000|2024-08-12 03:58:40|5343.64|5343.04|5343.77|5343.17|5343.77|5343.17|5343.64|5343.04|2
1723435130000|2024-08-12 03:58:50|5343.64|5343.04|5343.77|5343.17|5343.77|5343.17|5343.64|5343.04|5
1723435150000|2024-08-12 03:59:10|5343.89|5343.29|5343.77|5343.17|5344.02|5343.42|5343.64|5343.04|12
1723435170000|2024-08-12 03:59:30|5343.89|5343.29|5344.27|5343.67|5344.27|5343.67|5343.89|5343.29|12
1723435180000|2024-08-12 03:59:40|5344.39|5343.79|5344.52|5343.92|5344.52|5343.92|5344.39|5343.79|15
1723435190000|2024-08-12 03:59:50|5344.39|5343.79|5344.39|5343.79|5344.52|5343.92|5344.27|5343.67|22
1723435200000|2024-08-12 04:00:00|5344.52|5343.92|5344.52|5343.92|5344.52|5343.92|5344.27|5343.67|3
1723435210000|2024-08-12 04:00:10|5344.39|5343.79|5344.02|5343.42|5344.39|5343.79|5343.89|5343.29|7
1723435220000|2024-08-12 04:00:20|5343.89|5343.29|5343.89|5343.29|5344.14|5343.54|5343.89|5343.29|17
1723435230000|2024-08-12 04:00:30|5344.02|5343.42|5344.14|5343.54|5344.14|5343.54|5344.02|5343.42|12
1723435240000|2024-08-12 04:00:40|5344.02|5343.42|5344.02|5343.42|5344.02|5343.42|5344.02|5343.42|1
1723435250000|2024-08-12 04:00:50|||||||||2
1723435260000|2024-08-12 04:01:00|5343.89|5343.29|5343.89|5343.29|5344.02|5343.42|5343.89|5343.29|7
1723435270000|2024-08-12 04:01:10|5343.77|5343.17|5344.02|5343.42|5344.02|5343.42|5343.77|5343.17|1
1723435290000|2024-08-12 04:01:30|5344.27|5343.67|5344.02|5343.42|5344.27|5343.67|5344.02|5343.42|17
1723435300000|2024-08-12 04:01:40|5343.77|5343.17|5344.02|5343.42|5344.02|5343.42|5343.77|5343.17|5
1723435330000|2024-08-12 04:02:10|5343.89|5343.29|5343.89|5343.29|5343.89|5343.29|5343.89|5343.29|5
1723435340000|2024-08-12 04:02:20|5343.77|5343.17|5343.77|5343.17|5343.77|5343.17|5343.77|5343.17|2
1723435350000|2024-08-12 04:02:30|5343.64|5343.04|5343.77|5343.17|5343.77|5343.17|5343.64|5343.04|10
1723435360000|2024-08-12 04:02:40|5343.89|5343.29|5343.89|5343.29|5344.02|5343.42|5343.89|5343.29|20
1723435370000|2024-08-12 04:02:50|5344.02|5343.42|5344.02|5343.42|5344.02|5343.42|5344.02|5343.42|0
1723435380000|2024-08-12 04:03:00|||||||||2
1723435390000|2024-08-12 04:03:10|5343.89|5343.29|5343.77|5343.17|5343.89|5343.29|5343.77|5343.17|2
1723435400000|2024-08-12 04:03:20|5343.52|5342.92|5343.52|5342.92|5343.52|5342.92|5343.39|5342.79|4
1723435410000|2024-08-12 04:03:30|||||||||2
1723435420000|2024-08-12 04:03:40|5343.39|5342.79|5343.52|5342.92|5343.52|5342.92|5343.39|5342.79|5
1723435430000|2024-08-12 04:03:50|||||||||2
1723435440000|2024-08-12 04:04:00|5343.39|5342.79|5343.27|5342.67|5343.39|5342.79|5343.27|5342.67|6
1723435450000|2024-08-12 04:04:10|5343.39|5342.79|5343.27|5342.67|5343.39|5342.79|5343.27|5342.67|8
1723435460000|2024-08-12 04:04:20|5343.02|5342.42|5343.27|5342.67|5343.27|5342.67|5343.02|5342.42|24
1723435470000|2024-08-12 04:04:30|5343.39|5342.79|5343.39|5342.79|5343.39|5342.79|5343.39|5342.79|14
1723435480000|2024-08-12 04:04:40|5343.52|5342.92|5343.52|5342.92|5343.52|5342.92|5343.52|5342.92|0
1723435490000|2024-08-12 04:04:50|5343.64|5343.04|5344.02|5343.42|5344.02|5343.42|5343.64|5343.04|20
1723435500000|2024-08-12 04:05:00|5344.14|5343.54|5344.02|5343.42|5344.14|5343.54|5344.02|5343.42|7
1723435510000|2024-08-12 04:05:10|5344.14|5343.54|5344.14|5343.54|5344.14|5343.54|5344.14|5343.54|2
1723435520000|2024-08-12 04:05:20|5344.02|5343.42|5344.02|5343.42|5344.02|5343.42|5344.02|5343.42|1
1723435530000|2024-08-12 04:05:30|5344.14|5343.54|5344.14|5343.54|5344.27|5343.67|5344.14|5343.54|8
1723435540000|2024-08-12 04:05:40|5344.02|5343.42|5344.27|5343.67|5344.27|5343.67|5344.02|5343.42|2
1723435560000|2024-08-12 04:06:00|5344.14|5343.54|5344.14|5343.54|5344.27|5343.67|5344.14|5343.54|5
1723435570000|2024-08-12 04:06:10|5344.02|5343.42|5343.39|5342.79|5344.02|5343.42|5343.39|5342.79|11
1723435580000|2024-08-12 04:06:20|5343.27|5342.67|5343.02|5342.42|5343.27|5342.67|5342.89|5342.29|14
1723435590000|2024-08-12 04:06:30|5342.89|5342.29|5342.89|5342.29|5342.89|5342.29|5342.77|5342.17|14
1723435600000|2024-08-12 04:06:40|5342.77|5342.17|5342.89|5342.29|5342.89|5342.29|5342.77|5342.17|11
1723435610000|2024-08-12 04:06:50|5343.02|5342.42|5343.02|5342.42|5343.02|5342.42|5343.02|5342.42|2
1723435620000|2024-08-12 04:07:00|5343.14|5342.54|5343.27|5342.67|5343.27|5342.67|5343.14|5342.54|10
1723435630000|2024-08-12 04:07:10|5343.52|5342.92|5343.52|5342.92|5343.52|5342.92|5343.52|5342.92|13
1723435640000|2024-08-12 04:07:20|5343.39|5342.79|5343.52|5342.92|5343.52|5342.92|5343.39|5342.79|2
1723435650000|2024-08-12 04:07:30|5343.27|5342.67|5343.27|5342.67|5343.39|5342.79|5343.27|5342.67|10
1723435670000|2024-08-12 04:07:50|5343.52|5342.92|5343.52|5342.92|5343.52|5342.92|5343.52|5342.92|9
1723435680000|2024-08-12 04:08:00|5343.64|5343.04|5343.77|5343.17|5343.77|5343.17|5343.64|5343.04|7
1723435690000|2024-08-12 04:08:10|||||||||3
1723435700000|2024-08-12 04:08:20|5344.02|5343.42|5344.27|5343.67|5344.27|5343.67|5344.02|5343.42|17
1723435710000|2024-08-12 04:08:30|5344.39|5343.79|5344.77|5344.17|5344.77|5344.17|5344.39|5343.79|25
1723435720000|2024-08-12 04:08:40|5344.52|5343.92|5344.52|5343.92|5344.64|5344.04|5344.52|5343.92|6
1723435730000|2024-08-12 04:08:50|5344.77|5344.17|5344.64|5344.04|5344.77|5344.17|5344.64|5344.04|11
1723435740000|2024-08-12 04:09:00|5344.52|5343.92|5344.77|5344.17|5344.77|5344.17|5344.52|5343.92|16
1723435750000|2024-08-12 04:09:10|5345.02|5344.42|5344.89|5344.29|5345.02|5344.42|5344.77|5344.17|54
1723435760000|2024-08-12 04:09:20|5344.77|5344.17|5345.02|5344.42|5345.02|5344.42|5344.77|5344.17|4
1723435780000|2024-08-12 04:09:40|5345.14|5344.54|5345.14|5344.54|5345.14|5344.54|5345.14|5344.54|9
1723435790000|2024-08-12 04:09:50|5345.27|5344.67|5342.52|5341.92|5345.27|5344.67|5342.52|5341.92|233
1723435800000|2024-08-12 04:10:00|5342.77|5342.17|5344.27|5343.67|5344.27|5343.67|5342.64|5342.04|128
1723435810000|2024-08-12 04:10:10|5344.39|5343.79|5344.27|5343.67|5344.52|5343.92|5344.02|5343.42|19
1723435820000|2024-08-12 04:10:20|5344.39|5343.79|5344.39|5343.79|5344.52|5343.92|5344.27|5343.67|10
1723435830000|2024-08-12 04:10:30|5344.27|5343.67|5344.77|5344.17|5344.77|5344.17|5344.27|5343.67|14
1723435840000|2024-08-12 04:10:40|5344.64|5344.04|5344.39|5343.79|5344.77|5344.17|5344.27|5343.67|10
1723435850000|2024-08-12 04:10:50|5344.52|5343.92|5344.52|5343.92|5344.52|5343.92|5344.39|5343.79|1
1723435860000|2024-08-12 04:11:00|5344.39|5343.79|5342.64|5342.04|5344.39|5343.79|5342.52|5341.92|93
1723435870000|2024-08-12 04:11:10|5342.52|5341.92|5343.52|5342.92|5343.52|5342.92|5342.52|5341.92|70
1723435880000|2024-08-12 04:11:20|5343.64|5343.04|5343.77|5343.17|5343.77|5343.17|5343.52|5342.92|12
1723435890000|2024-08-12 04:11:30|5343.64|5343.04|5343.64|5343.04|5343.77|5343.17|5343.64|5343.04|4
1723435900000|2024-08-12 04:11:40|5343.77|5343.17|5343.64|5343.04|5343.77|5343.17|5343.52|5342.92|1
1723435910000|2024-08-12 04:11:50|5343.52|5342.92|5343.52|5342.92|5343.52|5342.92|5343.52|5342.92|1
1723435920000|2024-08-12 04:12:00|5343.64|5343.04|5343.52|5342.92|5343.64|5343.04|5343.52|5342.92|2
1723435930000|2024-08-12 04:12:10|5343.64|5343.04|5343.77|5343.17|5343.77|5343.17|5343.52|5342.92|6
1723435940000|2024-08-12 04:12:20|5343.64|5343.04|5343.64|5343.04|5343.64|5343.04|5343.64|5343.04|1
1723435950000|2024-08-12 04:12:30|5343.52|5342.92|5343.64|5343.04|5343.64|5343.04|5343.52|5342.92|2
1723435960000|2024-08-12 04:12:40|5343.52|5342.92|5343.27|5342.67|5343.52|5342.92|5343.27|5342.67|2
1723435970000|2024-08-12 04:12:50|5343.39|5342.79|5343.14|5342.54|5343.39|5342.79|5343.14|5342.54|0
1723435980000|2024-08-12 04:13:00|5343.27|5342.67|5343.52|5342.92|5343.64|5343.04|5343.27|5342.67|7
1723435990000|2024-08-12 04:13:10|5343.39|5342.79|5343.39|5342.79|5343.39|5342.79|5343.39|5342.79|2
1723436000000|2024-08-12 04:13:20|5343.27|5342.67|5343.14|5342.54|5343.27|5342.67|5343.02|5342.42|16
1723436010000|2024-08-12 04:13:30|5343.27|5342.67|5343.39|5342.79|5343.39|5342.79|5343.27|5342.67|0
1723436020000|2024-08-12 04:13:40|5343.52|5342.92|5343.39|5342.79|5343.52|5342.92|5343.39|5342.79|1
1723436030000|2024-08-12 04:13:50|5343.27|5342.67|5343.39|5342.79|5343.39|5342.79|5343.27|5342.67|0
1723436040000|2024-08-12 04:14:00|5343.27|5342.67|5343.39|5342.79|5343.52|5342.92|5343.27|5342.67|1
1723436050000|2024-08-12 04:14:10|5343.27|5342.67|5343.27|5342.67|5343.27|5342.67|5343.27|5342.67|0
1723436060000|2024-08-12 04:14:20|5343.14|5342.54|5343.14|5342.54|5343.14|5342.54|5343.14|5342.54|1
1723436070000|2024-08-12 04:14:30|5343.39|5342.79|5343.52|5342.92|5343.52|5342.92|5343.39|5342.79|1
1723436080000|2024-08-12 04:14:40|5343.77|5343.17|5343.77|5343.17|5343.77|5343.17|5343.77|5343.17|6
1723436090000|2024-08-12 04:14:50|5343.89|5343.29|5343.64|5343.04|5344.02|5343.42|5343.64|5343.04|4
1723436100000|2024-08-12 04:15:00|5343.77|5343.17|5343.77|5343.17|5343.77|5343.17|5343.64|5343.04|0
1723436120000|2024-08-12 04:15:20|5343.89|5343.29|5343.89|5343.29|5344.02|5343.42|5343.89|5343.29|9
1723436130000|2024-08-12 04:15:30|5344.02|5343.42|5344.02|5343.42|5344.02|5343.42|5344.02|5343.42|1
1723436140000|2024-08-12 04:15:40|5343.89|5343.29|5344.02|5343.42|5344.02|5343.42|5343.89|5343.29|5
1723436160000|2024-08-12 04:16:00|5343.89|5343.29|5344.02|5343.42|5344.02|5343.42|5343.89|5343.29|1
1723436170000|2024-08-12 04:16:10|5344.14|5343.54|5343.77|5343.17|5344.14|5343.54|5343.77|5343.17|10
1723436180000|2024-08-12 04:16:20|5343.89|5343.29|5343.89|5343.29|5343.89|5343.29|5343.89|5343.29|1
1723436190000|2024-08-12 04:16:30|5343.77|5343.17|5343.77|5343.17|5343.77|5343.17|5343.77|5343.17|0
1723436200000|2024-08-12 04:16:40|5343.89|5343.29|5343.77|5343.17|5343.89|5343.29|5343.77|5343.17|6
1723436210000|2024-08-12 04:16:50|5343.64|5343.04|5343.52|5342.92|5343.64|5343.04|5343.52|5342.92|5
1723436220000|2024-08-12 04:17:00|5343.64|5343.04|5343.64|5343.04|5343.64|5343.04|5343.64|5343.04|4
1723436230000|2024-08-12 04:17:10|5343.77|5343.17|5343.77|5343.17|5343.77|5343.17|5343.77|5343.17|2
1723436250000|2024-08-12 04:17:30|5343.89|5343.29|5344.02|5343.42|5344.02|5343.42|5343.89|5343.29|7
1723436260000|2024-08-12 04:17:40|||||||||1
1723436270000|2024-08-12 04:17:50|5344.14|5343.54|5344.02|5343.42|5344.14|5343.54|5344.02|5343.42|3
1723436280000|2024-08-12 04:18:00|5343.89|5343.29|5344.02|5343.42|5344.02|5343.42|5343.89|5343.29|2
1723436290000|2024-08-12 04:18:10|5343.77|5343.17|5343.77|5343.17|5343.77|5343.17|5343.77|5343.17|2
1723436330000|2024-08-12 04:18:50|5343.64|5343.04|5343.77|5343.17|5343.77|5343.17|5343.64|5343.04|8
1723436350000|2024-08-12 04:19:10|5343.64|5343.04|5343.77|5343.17|5343.77|5343.17|5343.64|5343.04|3
1723436360000|2024-08-12 04:19:20|5343.64|5343.04|5343.77|5343.17|5343.77|5343.17|5343.64|5343.04|3
1723436370000|2024-08-12 04:19:30|5343.64|5343.04|5343.64|5343.04|5343.77|5343.17|5343.64|5343.04|2
1723436380000|2024-08-12 04:19:40|5343.77|5343.17|5343.77|5343.17|5343.77|5343.17|5343.77|5343.17|0
1723436390000|2024-08-12 04:19:50|5343.64|5343.04|5343.77|5343.17|5343.77|5343.17|5343.64|5343.04|1
1723436400000|2024-08-12 04:20:00|5343.64|5343.04|5343.64|5343.04|5343.64|5343.04|5343.64|5343.04|2
1723436410000|2024-08-12 04:20:10|5343.77|5343.17|5343.64|5343.04|5343.77|5343.17|5343.64|5343.04|2
1723436420000|2024-08-12 04:20:20|5343.77|5343.17|5343.77|5343.17|5343.77|5343.17|5343.77|5343.17|1
1723436440000|2024-08-12 04:20:40|5343.64|5343.04|5343.64|5343.04|5343.64|5343.04|5343.64|5343.04|6
1723436450000|2024-08-12 04:20:50|5343.52|5342.92|5343.52|5342.92|5343.52|5342.92|5343.52|5342.92|0
1723436460000|2024-08-12 04:21:00|5343.64|5343.04|5344.02|5343.42|5344.02|5343.42|5343.64|5343.04|3
1723436480000|2024-08-12 04:21:20|||||||||2
1723436500000|2024-08-12 04:21:40|||||||||10
1723436520000|2024-08-12 04:22:00|5344.14|5343.54|5344.27|5343.67|5344.27|5343.67|5344.14|5343.54|5
1723436530000|2024-08-12 04:22:10|5344.14|5343.54|5344.27|5343.67|5344.27|5343.67|5344.14|5343.54|2
1723436550000|2024-08-12 04:22:30|||||||||4
1723436570000|2024-08-12 04:22:50|5344.14|5343.54|5344.14|5343.54|5344.14|5343.54|5344.14|5343.54|5
1723436580000|2024-08-12 04:23:00|5344.27|5343.67|5344.14|5343.54|5344.27|5343.67|5344.14|5343.54|2
1723436590000|2024-08-12 04:23:10|5344.27|5343.67|5344.27|5343.67|5344.27|5343.67|5344.27|5343.67|0
1723436600000|2024-08-12 04:23:20|5344.14|5343.54|5344.14|5343.54|5344.14|5343.54|5344.14|5343.54|1
1723436610000|2024-08-12 04:23:30|5344.27|5343.67|5344.02|5343.42|5344.27|5343.67|5344.02|5343.42|2
1723436620000|2024-08-12 04:23:40|5344.14|5343.54|5344.02|5343.42|5344.14|5343.54|5344.02|5343.42|5
1723436630000|2024-08-12 04:23:50|5343.89|5343.29|5344.02|5343.42|5344.02|5343.42|5343.89|5343.29|10
1723436640000|2024-08-12 04:24:00|5344.14|5343.54|5344.02|5343.42|5344.14|5343.54|5344.02|5343.42|3
1723436660000|2024-08-12 04:24:20|5344.14|5343.54|5344.02|5343.42|5344.14|5343.54|5344.02|5343.42|1
1723436670000|2024-08-12 04:24:30|5344.14|5343.54|5344.27|5343.67|5344.27|5343.67|5344.14|5343.54|1
1723436680000|2024-08-12 04:24:40|||||||||1
1723436690000|2024-08-12 04:24:50|||||||||2
1723436710000|2024-08-12 04:25:10|5344.14|5343.54|5344.14|5343.54|5344.14|5343.54|5344.14|5343.54|4
1723436720000|2024-08-12 04:25:20|5344.27|5343.67|5344.27|5343.67|5344.27|5343.67|5344.27|5343.67|0
1723436730000|2024-08-12 04:25:30|5344.14|5343.54|5344.52|5343.92|5344.52|5343.92|5344.14|5343.54|5
1723436740000|2024-08-12 04:25:40|5344.64|5344.04|5344.89|5344.29|5345.02|5344.42|5344.64|5344.04|20
1723436750000|2024-08-12 04:25:50|5344.77|5344.17|5344.77|5344.17|5344.77|5344.17|5344.64|5344.04|1
1723436760000|2024-08-12 04:26:00|5345.02|5344.42|5345.14|5344.54|5345.14|5344.54|5345.02|5344.42|5
1723436770000|2024-08-12 04:26:10|5345.02|5344.42|5345.02|5344.42|5345.14|5344.54|5345.02|5344.42|3
1723436780000|2024-08-12 04:26:20|5345.14|5344.54|5345.02|5344.42|5345.27|5344.67|5344.89|5344.29|3
1723436800000|2024-08-12 04:26:40|5344.89|5344.29|5344.77|5344.17|5344.89|5344.29|5344.77|5344.17|3
1723436810000|2024-08-12 04:26:50|5344.89|5344.29|5345.02|5344.42|5345.02|5344.42|5344.89|5344.29|5
1723436820000|2024-08-12 04:27:00|5345.27|5344.67|5345.39|5344.79|5345.39|5344.79|5345.27|5344.67|15
1723436830000|2024-08-12 04:27:10|5345.27|5344.67|5345.52|5344.92|5345.52|5344.92|5345.27|5344.67|7
1723436840000|2024-08-12 04:27:20|||||||||2
1723436850000|2024-08-12 04:27:30|5344.52|5343.92|5344.52|5343.92|5344.64|5344.04|5344.52|5343.92|68
1723436860000|2024-08-12 04:27:40|5344.77|5344.17|5344.77|5344.17|5344.77|5344.17|5344.77|5344.17|7
1723436880000|2024-08-12 04:28:00|5344.89|5344.29|5345.02|5344.42|5345.02|5344.42|5344.77|5344.17|2
1723436890000|2024-08-12 04:28:10|5344.89|5344.29|5345.02|5344.42|5345.02|5344.42|5344.77|5344.17|4
1723436900000|2024-08-12 04:28:20|5344.89|5344.29|5344.77|5344.17|5345.02|5344.42|5344.77|5344.17|2
1723436910000|2024-08-12 04:28:30|5344.64|5344.04|5344.64|5344.04|5344.64|5344.04|5344.64|5344.04|2
1723436920000|2024-08-12 04:28:40|5344.77|5344.17|5344.77|5344.17|5344.77|5344.17|5344.52|5343.92|7
1723436940000|2024-08-12 04:29:00|5345.02|5344.42|5345.02|5344.42|5345.02|5344.42|5345.02|5344.42|5
1723436950000|2024-08-12 04:29:10|5345.14|5344.54|5345.27|5344.67|5345.27|5344.67|5345.14|5344.54|11
1723436960000|2024-08-12 04:29:20|5345.14|5344.54|5345.27|5344.67|5345.27|5344.67|5345.14|5344.54|5
1723436970000|2024-08-12 04:29:30|5345.14|5344.54|5345.14|5344.54|5345.14|5344.54|5345.02|5344.42|3
1723436980000|2024-08-12 04:29:40|5345.27|5344.67|5345.39|5344.79|5345.39|5344.79|5345.27|5344.67|2
1723436990000|2024-08-12 04:29:50|5345.27|5344.67|5345.39|5344.79|5345.52|5344.92|5345.27|5344.67|4
1723437000000|2024-08-12 04:30:00|5345.27|5344.67|5345.39|5344.79|5345.39|5344.79|5345.27|5344.67|2
1723437010000|2024-08-12 04:30:10|5345.52|5344.92|5345.39|5344.79|5345.64|5345.04|5345.39|5344.79|7
1723437020000|2024-08-12 04:30:20|5345.52|5344.92|5345.27|5344.67|5345.52|5344.92|5345.27|5344.67|3
1723437030000|2024-08-12 04:30:30|||||||||4
1723437050000|2024-08-12 04:30:50|||||||||3
1723437060000|2024-08-12 04:31:00|5345.39|5344.79|5345.27|5344.67|5345.52|5344.92|5345.27|5344.67|5
1723437070000|2024-08-12 04:31:10|5345.39|5344.79|5345.39|5344.79|5345.39|5344.79|5345.39|5344.79|4
1723437080000|2024-08-12 04:31:20|5345.52|5344.92|5345.39|5344.79|5345.52|5344.92|5345.27|5344.67|3
1723437100000|2024-08-12 04:31:40|5345.52|5344.92|5345.39|5344.79|5345.52|5344.92|5345.27|5344.67|3
1723437110000|2024-08-12 04:31:50|5345.27|5344.67|5345.27|5344.67|5345.27|5344.67|5345.27|5344.67|2
1723437120000|2024-08-12 04:32:00|5345.39|5344.79|5345.39|5344.79|5345.39|5344.79|5345.39|5344.79|1
1723437130000|2024-08-12 04:32:10|5345.27|5344.67|5345.52|5344.92|5345.52|5344.92|5345.27|5344.67|3
1723437140000|2024-08-12 04:32:20|5345.27|5344.67|5345.27|5344.67|5345.27|5344.67|5345.27|5344.67|10
1723437150000|2024-08-12 04:32:30|5345.39|5344.79|5345.39|5344.79|5345.39|5344.79|5345.39|5344.79|9
1723437160000|2024-08-12 04:32:40|5345.52|5344.92|5345.52|5344.92|5345.52|5344.92|5345.52|5344.92|0
1723437170000|2024-08-12 04:32:50|5345.64|5345.04|5345.64|5345.04|5345.64|5345.04|5345.64|5345.04|2
1723437180000|2024-08-12 04:33:00|5345.77|5345.17|5345.64|5345.04|5345.77|5345.17|5345.64|5345.04|2
1723437190000|2024-08-12 04:33:10|5345.52|5344.92|5345.52|5344.92|5345.52|5344.92|5345.52|5344.92|6
1723437200000|2024-08-12 04:33:20|5345.39|5344.79|5345.52|5344.92|5345.52|5344.92|5345.27|5344.67|41
1723437210000|2024-08-12 04:33:30|5345.64|5345.04|5345.52|5344.92|5345.64|5345.04|5345.52|5344.92|1
1723437220000|2024-08-12 04:33:40|5345.64|5345.04|5345.77|5345.17|5345.77|5345.17|5345.64|5345.04|7
1723437240000|2024-08-12 04:34:00|5345.89|5345.29|5345.89|5345.29|5345.89|5345.29|5345.77|5345.17|14
1723437250000|2024-08-12 04:34:10|5346.02|5345.42|5345.89|5345.29|5346.02|5345.42|5345.89|5345.29|2
1723437260000|2024-08-12 04:34:20|5345.77|5345.17|5345.89|5345.29|5345.89|5345.29|5345.77|5345.17|2
1723437270000|2024-08-12 04:34:30|5346.02|5345.42|5346.27|5345.67|5346.27|5345.67|5346.02|5345.42|7
1723437280000|2024-08-12 04:34:40|5346.39|5345.79|5346.27|5345.67|5346.39|5345.79|5346.27|5345.67|5
1723437290000|2024-08-12 04:34:50|5346.39|5345.79|5346.39|5345.79|5346.39|5345.79|5346.27|5345.67|2
1723437300000|2024-08-12 04:35:00|5346.27|5345.67|5346.39|5345.79|5346.39|5345.79|5346.27|5345.67|1
1723437310000|2024-08-12 04:35:10|5346.52|5345.92|5346.39|5345.79|5346.52|5345.92|5346.39|5345.79|5
1723437320000|2024-08-12 04:35:20|5346.27|5345.67|5346.52|5345.92|5346.52|5345.92|5346.27|5345.67|7
1723437330000|2024-08-12 04:35:30|5346.27|5345.67|5346.27|5345.67|5346.27|5345.67|5346.27|5345.67|5
1723437340000|2024-08-12 04:35:40|5346.39|5345.79|5346.27|5345.67|5346.39|5345.79|5346.27|5345.67|7
1723437350000|2024-08-12 04:35:50|5346.52|5345.92|5346.39|5345.79|5346.52|5345.92|5346.39|5345.79|12
1723437360000|2024-08-12 04:36:00|5346.27|5345.67|5346.77|5346.17|5346.89|5346.29|5346.27|5345.67|33
1723437370000|2024-08-12 04:36:10|5346.52|5345.92|5346.39|5345.79|5346.52|5345.92|5346.39|5345.79|13
1723437380000|2024-08-12 04:36:20|5346.27|5345.67|5346.27|5345.67|5346.27|5345.67|5346.27|5345.67|1
1723437390000|2024-08-12 04:36:30|5346.02|5345.42|5346.02|5345.42|5346.02|5345.42|5346.02|5345.42|5
1723437400000|2024-08-12 04:36:40|5345.77|5345.17|5345.89|5345.29|5345.89|5345.29|5345.77|5345.17|14
1723437410000|2024-08-12 04:36:50|5345.77|5345.17|5345.77|5345.17|5345.89|5345.29|5345.77|5345.17|0
1723437420000|2024-08-12 04:37:00|5346.02|5345.42|5346.02|5345.42|5346.02|5345.42|5346.02|5345.42|3
1723437430000|2024-08-12 04:37:10|5346.14|5345.54|5346.14|5345.54|5346.14|5345.54|5346.14|5345.54|1
1723437440000|2024-08-12 04:37:20|5346.27|5345.67|5346.02|5345.42|5346.27|5345.67|5346.02|5345.42|3
1723437450000|2024-08-12 04:37:30|5346.14|5345.54|5346.14|5345.54|5346.27|5345.67|5346.14|5345.54|4
1723437460000|2024-08-12 04:37:40|5346.27|5345.67|5346.27|5345.67|5346.27|5345.67|5346.27|5345.67|5
1723437470000|2024-08-12 04:37:50|||||||||1
1723437480000|2024-08-12 04:38:00|5346.39|5345.79|5346.52|5345.92|5346.52|5345.92|5346.39|5345.79|11
1723437490000|2024-08-12 04:38:10|5346.39|5345.79|5346.39|5345.79|5346.52|5345.92|5346.39|5345.79|4
1723437500000|2024-08-12 04:38:20|5346.52|5345.92|5346.39|5345.79|5346.52|5345.92|5346.39|5345.79|8
1723437510000|2024-08-12 04:38:30|5346.52|5345.92|5346.27|5345.67|5346.52|5345.92|5346.27|5345.67|3
1723437520000|2024-08-12 04:38:40|5346.39|5345.79|5346.52|5345.92|5346.77|5346.17|5346.39|5345.79|5
1723437530000|2024-08-12 04:38:50|5346.39|5345.79|5346.27|5345.67|5346.52|5345.92|5346.14|5345.54|8
1723437540000|2024-08-12 04:39:00|5346.52|5345.92|5346.27|5345.67|5346.64|5346.04|5346.27|5345.67|7
1723437550000|2024-08-12 04:39:10|5346.14|5345.54|5346.14|5345.54|5346.14|5345.54|5346.14|5345.54|3
1723437560000|2024-08-12 04:39:20|5346.27|5345.67|5346.27|5345.67|5346.27|5345.67|5346.27|5345.67|0
1723437580000|2024-08-12 04:39:40|5346.14|5345.54|5346.27|5345.67|5346.27|5345.67|5346.02|5345.42|4
1723437600000|2024-08-12 04:40:00|5346.39|5345.79|5346.52|5345.92|5346.52|5345.92|5346.39|5345.79|3
1723437610000|2024-08-12 04:40:10|5346.64|5346.04|5346.64|5346.04|5346.77|5346.17|5346.64|5346.04|8
1723437620000|2024-08-12 04:40:20|5346.77|5346.17|5346.64|5346.04|5346.77|5346.17|5346.64|5346.04|5
1723437630000|2024-08-12 04:40:30|5346.77|5346.17|5346.77|5346.17|5346.77|5346.17|5346.77|5346.17|1
1723437650000|2024-08-12 04:40:50|5347.02|5346.42|5347.02|5346.42|5347.02|5346.42|5346.89|5346.29|10
1723437660000|2024-08-12 04:41:00|5346.89|5346.29|5347.02|5346.42|5347.02|5346.42|5346.77|5346.17|4
1723437670000|2024-08-12 04:41:10|||||||||2
1723437680000|2024-08-12 04:41:20|5346.77|5346.17|5346.77|5346.17|5346.77|5346.17|5346.77|5346.17|12
1723437690000|2024-08-12 04:41:30|5346.64|5346.04|5346.52|5345.92|5346.64|5346.04|5346.52|5345.92|7
1723437700000|2024-08-12 04:41:40|||||||||8
1723437710000|2024-08-12 04:41:50|5346.39|5345.79|5346.52|5345.92|5346.52|5345.92|5346.39|5345.79|4
1723437730000|2024-08-12 04:42:10|5346.64|5346.04|5346.64|5346.04|5346.77|5346.17|5346.64|5346.04|8
1723437740000|2024-08-12 04:42:20|5346.77|5346.17|5346.77|5346.17|5346.77|5346.17|5346.77|5346.17|0
1723437750000|2024-08-12 04:42:30|5346.89|5346.29|5347.02|5346.42|5347.02|5346.42|5346.89|5346.29|5
1723437760000|2024-08-12 04:42:40|5346.89|5346.29|5347.02|5346.42|5347.02|5346.42|5346.89|5346.29|3
1723437770000|2024-08-12 04:42:50|5347.14|5346.54|5346.77|5346.17|5347.14|5346.54|5346.77|5346.17|14
1723437780000|2024-08-12 04:43:00|5346.89|5346.29|5347.02|5346.42|5347.02|5346.42|5346.89|5346.29|3
1723437790000|2024-08-12 04:43:10|||||||||1
1723437810000|2024-08-12 04:43:30|||||||||1
1723437830000|2024-08-12 04:43:50|5346.89|5346.29|5347.02|5346.42|5347.02|5346.42|5346.89|5346.29|12
1723437840000|2024-08-12 04:44:00|5347.14|5346.54|5347.27|5346.67|5347.27|5346.67|5347.14|5346.54|3
1723437850000|2024-08-12 04:44:10|5347.14|5346.54|5347.14|5346.54|5347.14|5346.54|5347.14|5346.54|3
1723437860000|2024-08-12 04:44:20|5347.27|5346.67|5347.52|5346.92|5347.52|5346.92|5347.27|5346.67|29
1723437870000|2024-08-12 04:44:30|5347.39|5346.79|5347.52|5346.92|5347.77|5347.17|5347.39|5346.79|18
1723437880000|2024-08-12 04:44:40|||||||||11
1723437890000|2024-08-12 04:44:50|5347.64|5347.04|5347.77|5347.17|5347.77|5347.17|5347.64|5347.04|3
1723437900000|2024-08-12 04:45:00|5347.52|5346.92|5347.77|5347.17|5347.77|5347.17|5347.52|5346.92|5
1723437910000|2024-08-12 04:45:10|5347.64|5347.04|5347.52|5346.92|5347.77|5347.17|5347.52|5346.92|3
1723437920000|2024-08-12 04:45:20|5347.77|5347.17|5347.77|5347.17|5347.77|5347.17|5347.64|5347.04|8
1723437930000|2024-08-12 04:45:30|5347.89|5347.29|5348.02|5347.42|5348.02|5347.42|5347.89|5347.29|1
1723437940000|2024-08-12 04:45:40|5347.89|5347.29|5348.02|5347.42|5348.02|5347.42|5347.89|5347.29|2
1723437950000|2024-08-12 04:45:50|5347.89|5347.29|5347.77|5347.17|5347.89|5347.29|5347.77|5347.17|6
1723437960000|2024-08-12 04:46:00|5347.89|5347.29|5348.14|5347.54|5348.14|5347.54|5347.89|5347.29|4
1723437970000|2024-08-12 04:46:10|5348.02|5347.42|5348.27|5347.67|5348.27|5347.67|5348.02|5347.42|22
1723437980000|2024-08-12 04:46:20|||||||||4
1723438000000|2024-08-12 04:46:40|5348.02|5347.42|5348.02|5347.42|5348.02|5347.42|5348.02|5347.42|6
1723438010000|2024-08-12 04:46:50|5348.14|5347.54|5348.14|5347.54|5348.27|5347.67|5348.14|5347.54|7
1723438020000|2024-08-12 04:47:00|5348.27|5347.67|5348.14|5347.54|5348.27|5347.67|5348.14|5347.54|3
1723438030000|2024-08-12 04:47:10|5348.27|5347.67|5348.39|5347.79|5348.39|5347.79|5348.27|5347.67|3
1723438040000|2024-08-12 04:47:20|5348.52|5347.92|5348.52|5347.92|5348.64|5348.04|5348.52|5347.92|9
1723438050000|2024-08-12 04:47:30|||||||||6
1723438060000|2024-08-12 04:47:40|5348.39|5347.79|5348.27|5347.67|5348.39|5347.79|5348.27|5347.67|11
1723438070000|2024-08-12 04:47:50|||||||||1
1723438080000|2024-08-12 04:48:00|5348.39|5347.79|5348.39|5347.79|5348.52|5347.92|5348.27|5347.67|4
1723438090000|2024-08-12 04:48:10|5348.52|5347.92|5348.64|5348.04|5348.64|5348.04|5348.52|5347.92|1
1723438100000|2024-08-12 04:48:20|5348.77|5348.17|5348.77|5348.17|5348.77|5348.17|5348.77|5348.17|0
1723438110000|2024-08-12 04:48:30|5348.52|5347.92|5348.52|5347.92|5348.52|5347.92|5348.52|5347.92|7
1723438120000|2024-08-12 04:48:40|5348.64|5348.04|5348.77|5348.17|5348.77|5348.17|5348.64|5348.04|2
1723438140000|2024-08-12 04:49:00|5348.64|5348.04|5348.64|5348.04|5348.77|5348.17|5348.64|5348.04|10
1723438150000|2024-08-12 04:49:10|5348.52|5347.92|5348.64|5348.04|5348.77|5348.17|5348.52|5347.92|4
1723438170000|2024-08-12 04:49:30|5348.77|5348.17|5348.52|5347.92|5348.77|5348.17|5348.52|5347.92|1
1723438180000|2024-08-12 04:49:40|5348.39|5347.79|5348.39|5347.79|5348.39|5347.79|5348.39|5347.79|9
1723438190000|2024-08-12 04:49:50|5348.52|5347.92|5348.39|5347.79|5348.52|5347.92|5348.39|5347.79|3
1723438200000|2024-08-12 04:50:00|5348.52|5347.92|5348.52|5347.92|5348.64|5348.04|5348.52|5347.92|6
1723438230000|2024-08-12 04:50:30|||||||||5
1723438240000|2024-08-12 04:50:40|5348.39|5347.79|5348.27|5347.67|5348.39|5347.79|5348.27|5347.67|6
1723438250000|2024-08-12 04:50:50|||||||||3
1723438260000|2024-08-12 04:51:00|5348.14|5347.54|5348.39|5347.79|5348.39|5347.79|5348.02|5347.42|5
1723438270000|2024-08-12 04:51:10|5348.52|5347.92|5348.27|5347.67|5348.52|5347.92|5348.27|5347.67|2
1723438280000|2024-08-12 04:51:20|5348.39|5347.79|5348.39|5347.79|5348.39|5347.79|5348.39|5347.79|1
1723438290000|2024-08-12 04:51:30|5348.52|5347.92|5348.52|5347.92|5348.52|5347.92|5348.52|5347.92|3
1723438340000|2024-08-12 04:52:20|5348.39|5347.79|5348.27|5347.67|5348.39|5347.79|5348.27|5347.67|6
1723438370000|2024-08-12 04:52:50|||||||||2
1723438380000|2024-08-12 04:53:00|||||||||3
1723438390000|2024-08-12 04:53:10|5348.14|5347.54|5348.27|5347.67|5348.27|5347.67|5348.02|5347.42|7
1723438410000|2024-08-12 04:53:30|5348.02|5347.42|5348.02|5347.42|5348.02|5347.42|5348.02|5347.42|3
1723438420000|2024-08-12 04:53:40|5347.89|5347.29|5348.02|5347.42|5348.02|5347.42|5347.89|5347.29|23
1723438430000|2024-08-12 04:53:50|5347.89|5347.29|5348.02|5347.42|5348.14|5347.54|5347.89|5347.29|4
1723438440000|2024-08-12 04:54:00|5347.89|5347.29|5347.89|5347.29|5347.89|5347.29|5347.89|5347.29|2
1723438450000|2024-08-12 04:54:10|5347.77|5347.17|5347.77|5347.17|5347.89|5347.29|5347.77|5347.17|1
1723438460000|2024-08-12 04:54:20|5347.89|5347.29|5348.02|5347.42|5348.02|5347.42|5347.89|5347.29|4
1723438470000|2024-08-12 04:54:30|5347.77|5347.17|5347.77|5347.17|5347.89|5347.29|5347.77|5347.17|3
1723438480000|2024-08-12 04:54:40|5347.64|5347.04|5347.77|5347.17|5347.89|5347.29|5347.64|5347.04|2
1723438490000|2024-08-12 04:54:50|5347.89|5347.29|5348.02|5347.42|5348.02|5347.42|5347.89|5347.29|1
1723438500000|2024-08-12 04:55:00|5348.14|5347.54|5348.02|5347.42|5348.14|5347.54|5348.02|5347.42|6
1723438520000|2024-08-12 04:55:20|5348.14|5347.54|5348.02|5347.42|5348.27|5347.67|5348.02|5347.42|4
1723438530000|2024-08-12 04:55:30|5348.14|5347.54|5348.14|5347.54|5348.27|5347.67|5348.02|5347.42|3
1723438540000|2024-08-12 04:55:40|5348.02|5347.42|5347.89|5347.29|5348.02|5347.42|5347.77|5347.17|6
1723438550000|2024-08-12 04:55:50|5348.02|5347.42|5347.89|5347.29|5348.02|5347.42|5347.89|5347.29|2
1723438560000|2024-08-12 04:56:00|5348.02|5347.42|5347.77|5347.17|5348.02|5347.42|5347.52|5346.92|11
1723438580000|2024-08-12 04:56:20|5348.02|5347.42|5347.89|5347.29|5348.02|5347.42|5347.89|5347.29|4
1723438590000|2024-08-12 04:56:30|5348.02|5347.42|5347.89|5347.29|5348.02|5347.42|5347.89|5347.29|4
1723438600000|2024-08-12 04:56:40|5347.77|5347.17|5347.64|5347.04|5347.89|5347.29|5347.52|5346.92|11
1723438610000|2024-08-12 04:56:50|5347.77|5347.17|5347.27|5346.67|5347.77|5347.17|5347.14|5346.54|35
1723438620000|2024-08-12 04:57:00|5347.39|5346.79|5347.52|5346.92|5347.52|5346.92|5347.39|5346.79|2
1723438630000|2024-08-12 04:57:10|||||||||4
1723438640000|2024-08-12 04:57:20|5347.64|5347.04|5347.77|5347.17|5347.77|5347.17|5347.64|5347.04|1
1723438650000|2024-08-12 04:57:30|5347.64|5347.04|5347.77|5347.17|5347.77|5347.17|5347.52|5346.92|4
1723438660000|2024-08-12 04:57:40|5347.89|5347.29|5347.77|5347.17|5348.14|5347.54|5347.77|5347.17|22
1723438670000|2024-08-12 04:57:50|5347.89|5347.29|5347.89|5347.29|5347.89|5347.29|5347.77|5347.17|1
1723438680000|2024-08-12 04:58:00|5348.02|5347.42|5347.89|5347.29|5348.02|5347.42|5347.89|5347.29|2
1723438690000|2024-08-12 04:58:10|5348.02|5347.42|5348.02|5347.42|5348.02|5347.42|5347.77|5347.17|3
1723438700000|2024-08-12 04:58:20|5348.14|5347.54|5348.02|5347.42|5348.27|5347.67|5348.02|5347.42|10
1723438710000|2024-08-12 04:58:30|5347.77|5347.17|5348.02|5347.42|5348.02|5347.42|5347.77|5347.17|10
1723438720000|2024-08-12 04:58:40|||||||||1
1723438730000|2024-08-12 04:58:50|5347.77|5347.17|5347.77|5347.17|5347.77|5347.17|5347.77|5347.17|2
1723438740000|2024-08-12 04:59:00|5347.64|5347.04|5347.77|5347.17|5347.77|5347.17|5347.64|5347.04|7
1723438750000|2024-08-12 04:59:10|5347.89|5347.29|5348.02|5347.42|5348.02|5347.42|5347.89|5347.29|10
1723438760000|2024-08-12 04:59:20|5347.89|5347.29|5347.77|5347.17|5347.89|5347.29|5347.77|5347.17|13
1723438770000|2024-08-12 04:59:30|5347.89|5347.29|5347.89|5347.29|5348.02|5347.42|5347.89|5347.29|3
1723438780000|2024-08-12 04:59:40|5347.77|5347.17|5347.89|5347.29|5348.02|5347.42|5347.77|5347.17|2
1723438790000|2024-08-12 04:59:50|5347.77|5347.17|5347.89|5347.29|5347.89|5347.29|5347.77|5347.17|1
1723438800000|2024-08-12 05:00:00|5347.77|5347.17|5347.89|5347.29|5348.02|5347.42|5347.77|5347.17|11
1723438810000|2024-08-12 05:00:10|5347.77|5347.17|5347.77|5347.17|5348.02|5347.42|5347.77|5347.17|3
1723438820000|2024-08-12 05:00:20|5347.39|5346.79|5347.89|5347.29|5347.89|5347.29|5347.39|5346.79|44
1723438830000|2024-08-12 05:00:30|5348.02|5347.42|5347.89|5347.29|5348.14|5347.54|5347.77|5347.17|5
1723438840000|2024-08-12 05:00:40|5348.02|5347.42|5347.77|5347.17|5348.02|5347.42|5347.77|5347.17|2
1723438850000|2024-08-12 05:00:50|5347.89|5347.29|5347.89|5347.29|5348.02|5347.42|5347.89|5347.29|5
1723438860000|2024-08-12 05:01:00|5347.77|5347.17|5348.02|5347.42|5348.14|5347.54|5347.77|5347.17|3
1723438870000|2024-08-12 05:01:10|5348.14|5347.54|5348.14|5347.54|5348.27|5347.67|5348.02|5347.42|10
1723438880000|2024-08-12 05:01:20|5348.02|5347.42|5348.14|5347.54|5348.14|5347.54|5348.02|5347.42|3
1723438890000|2024-08-12 05:01:30|5348.02|5347.42|5348.02|5347.42|5348.27|5347.67|5348.02|5347.42|6
1723438900000|2024-08-12 05:01:40|5348.14|5347.54|5348.02|5347.42|5348.27|5347.67|5348.02|5347.42|4
1723438910000|2024-08-12 05:01:50|5347.89|5347.29|5347.89|5347.29|5347.89|5347.29|5347.77|5347.17|8
1723438920000|2024-08-12 05:02:00|5347.77|5347.17|5347.77|5347.17|5347.89|5347.29|5347.77|5347.17|0
1723438930000|2024-08-12 05:02:10|||||||||4
1723438940000|2024-08-12 05:02:20|5347.52|5346.92|5347.64|5347.04|5347.64|5347.04|5347.52|5346.92|16
1723438950000|2024-08-12 05:02:30|5347.52|5346.92|5347.52|5346.92|5347.52|5346.92|5347.52|5346.92|0
1723438960000|2024-08-12 05:02:40|5347.64|5347.04|5347.77|5347.17|5347.77|5347.17|5347.64|5347.04|7
1723438970000|2024-08-12 05:02:50|5347.89|5347.29|5348.02|5347.42|5348.02|5347.42|5347.89|5347.29|2
1723438980000|2024-08-12 05:03:00|5347.89|5347.29|5347.77|5347.17|5348.02|5347.42|5347.77|5347.17|10
1723438990000|2024-08-12 05:03:10|5347.89|5347.29|5348.27|5347.67|5348.39|5347.79|5347.89|5347.29|12
1723439000000|2024-08-12 05:03:20|5348.14|5347.54|5348.14|5347.54|5348.14|5347.54|5348.14|5347.54|11
1723439010000|2024-08-12 05:03:30|5348.27|5347.67|5348.27|5347.67|5348.39|5347.79|5348.27|5347.67|0
1723439020000|2024-08-12 05:03:40|||||||||2
1723439030000|2024-08-12 05:03:50|5348.39|5347.79|5348.27|5347.67|5348.77|5348.17|5348.27|5347.67|29
1723439040000|2024-08-12 05:04:00|5348.14|5347.54|5348.27|5347.67|5348.27|5347.67|5348.14|5347.54|1
1723439050000|2024-08-12 05:04:10|5348.39|5347.79|5348.52|5347.92|5348.52|5347.92|5348.39|5347.79|2
1723439060000|2024-08-12 05:04:20|||||||||3
1723439070000|2024-08-12 05:04:30|5348.39|5347.79|5348.39|5347.79|5348.39|5347.79|5348.27|5347.67|6
1723439080000|2024-08-12 05:04:40|5348.52|5347.92|5348.64|5348.04|5348.64|5348.04|5348.52|5347.92|17
1723439090000|2024-08-12 05:04:50|5348.77|5348.17|5348.77|5348.17|5348.77|5348.17|5348.52|5347.92|1
1723439100000|2024-08-12 05:05:00|5348.64|5348.04|5349.02|5348.42|5349.02|5348.42|5348.64|5348.04|13
1723439110000|2024-08-12 05:05:10|5349.27|5348.67|5349.52|5348.92|5349.52|5348.92|5349.27|5348.67|25
1723439120000|2024-08-12 05:05:20|5349.39|5348.79|5349.14|5348.54|5349.52|5348.92|5349.14|5348.54|9
1723439130000|2024-08-12 05:05:30|5349.27|5348.67|5349.39|5348.79|5349.52|5348.92|5349.02|5348.42|8
1723439140000|2024-08-12 05:05:40|5349.52|5348.92|5349.52|5348.92|5349.52|5348.92|5349.52|5348.92|1
1723439150000|2024-08-12 05:05:50|5349.27|5348.67|5349.27|5348.67|5349.27|5348.67|5349.27|5348.67|18
1723439160000|2024-08-12 05:06:00|5349.14|5348.54|5349.02|5348.42|5349.14|5348.54|5349.02|5348.42|6
1723439170000|2024-08-12 05:06:10|5349.14|5348.54|5349.14|5348.54|5349.14|5348.54|5349.14|5348.54|4
1723439180000|2024-08-12 05:06:20|5349.27|5348.67|5349.52|5348.92|5349.52|5348.92|5349.27|5348.67|8
1723439190000|2024-08-12 05:06:30|5349.77|5349.17|5349.77|5349.17|5349.77|5349.17|5349.77|5349.17|7
1723439200000|2024-08-12 05:06:40|5350.02|5349.42|5349.77|5349.17|5350.02|5349.42|5349.64|5349.04|20
1723439210000|2024-08-12 05:06:50|5349.64|5349.04|5349.77|5349.17|5349.77|5349.17|5349.52|5348.92|18
1723439220000|2024-08-12 05:07:00|5349.52|5348.92|5349.64|5349.04|5349.64|5349.04|5349.52|5348.92|17
1723439230000|2024-08-12 05:07:10|5349.52|5348.92|5349.64|5349.04|5349.77|5349.17|5349.52|5348.92|12
1723439240000|2024-08-12 05:07:20|5349.77|5349.17|5349.52|5348.92|5349.77|5349.17|5349.52|5348.92|3
1723439250000|2024-08-12 05:07:30|||||||||1
1723439260000|2024-08-12 05:07:40|5349.27|5348.67|5348.77|5348.17|5349.27|5348.67|5348.77|5348.17|30
1723439270000|2024-08-12 05:07:50|5348.89|5348.29|5349.02|5348.42|5349.27|5348.67|5348.89|5348.29|8
1723439280000|2024-08-12 05:08:00|5349.14|5348.54|5349.14|5348.54|5349.14|5348.54|5349.02|5348.42|0
1723439290000|2024-08-12 05:08:10|5349.27|5348.67|5349.27|5348.67|5349.27|5348.67|5349.02|5348.42|4
1723439300000|2024-08-12 05:08:20|5349.39|5348.79|5349.64|5349.04|5349.64|5349.04|5349.39|5348.79|9
1723439310000|2024-08-12 05:08:30|5349.77|5349.17|5349.52|5348.92|5349.77|5349.17|5349.52|5348.92|6
1723439330000|2024-08-12 05:08:50|5349.64|5349.04|5349.52|5348.92|5349.64|5349.04|5349.52|5348.92|7
1723439340000|2024-08-12 05:09:00|5349.39|5348.79|5349.02|5348.42|5349.39|5348.79|5349.02|5348.42|21
1723439350000|2024-08-12 05:09:10|5349.14|5348.54|5349.27|5348.67|5349.27|5348.67|5349.14|5348.54|7
1723439360000|2024-08-12 05:09:20|5349.14|5348.54|5349.14|5348.54|5349.14|5348.54|5349.14|5348.54|6
1723439370000|2024-08-12 05:09:30|5349.02|5348.42|5348.64|5348.04|5349.02|5348.42|5348.52|5347.92|7
1723439380000|2024-08-12 05:09:40|5348.77|5348.17|5348.77|5348.17|5348.77|5348.17|5348.77|5348.17|2
1723439390000|2024-08-12 05:09:50|5348.89|5348.29|5348.77|5348.17|5349.02|5348.42|5348.77|5348.17|6
1723439400000|2024-08-12 05:10:00|5348.89|5348.29|5348.77|5348.17|5348.89|5348.29|5348.77|5348.17|1
1723439410000|2024-08-12 05:10:10|5348.64|5348.04|5349.02|5348.42|5349.02|5348.42|5348.64|5348.04|4
1723439420000|2024-08-12 05:10:20|5349.14|5348.54|5349.14|5348.54|5349.27|5348.67|5349.14|5348.54|8
1723439430000|2024-08-12 05:10:30|5349.27|5348.67|5349.14|5348.54|5349.27|5348.67|5349.14|5348.54|1
1723439440000|2024-08-12 05:10:40|5349.27|5348.67|5349.27|5348.67|5349.27|5348.67|5349.27|5348.67|0
1723439470000|2024-08-12 05:11:10|5349.39|5348.79|5349.52|5348.92|5349.52|5348.92|5349.39|5348.79|4
1723439480000|2024-08-12 05:11:20|5349.39|5348.79|5349.27|5348.67|5349.39|5348.79|5349.27|5348.67|10
1723439490000|2024-08-12 05:11:30|||||||||3
1723439500000|2024-08-12 05:11:40|5349.14|5348.54|5349.39|5348.79|5349.39|5348.79|5349.14|5348.54|3
1723439510000|2024-08-12 05:11:50|5349.27|5348.67|5349.27|5348.67|5349.27|5348.67|5349.14|5348.54|1
1723439520000|2024-08-12 05:12:00|5349.14|5348.54|5349.02|5348.42|5349.27|5348.67|5349.02|5348.42|9
1723439530000|2024-08-12 05:12:10|5348.64|5348.04|5348.77|5348.17|5348.77|5348.17|5348.64|5348.04|7
1723439550000|2024-08-12 05:12:30|5348.52|5347.92|5348.52|5347.92|5348.52|5347.92|5348.52|5347.92|6
1723439570000|2024-08-12 05:12:50|5348.27|5347.67|5348.52|5347.92|5348.52|5347.92|5348.27|5347.67|14
1723439580000|2024-08-12 05:13:00|5348.64|5348.04|5348.52|5347.92|5348.64|5348.04|5348.52|5347.92|5
1723439590000|2024-08-12 05:13:10|5348.39|5347.79|5348.39|5347.79|5348.39|5347.79|5348.27|5347.67|9
1723439600000|2024-08-12 05:13:20|5348.52|5347.92|5348.52|5347.92|5348.52|5347.92|5348.52|5347.92|1
1723439610000|2024-08-12 05:13:30|5348.64|5348.04|5348.52|5347.92|5348.64|5348.04|5348.52|5347.92|3
1723439620000|2024-08-12 05:13:40|||||||||1
1723439630000|2024-08-12 05:13:50|5348.27|5347.67|5348.27|5347.67|5348.27|5347.67|5348.27|5347.67|4
1723439640000|2024-08-12 05:14:00|5348.39|5347.79|5348.39|5347.79|5348.39|5347.79|5348.39|5347.79|1
1723439650000|2024-08-12 05:14:10|5348.27|5347.67|5348.39|5347.79|5348.39|5347.79|5348.27|5347.67|3
1723439660000|2024-08-12 05:14:20|5348.27|5347.67|5348.27|5347.67|5348.27|5347.67|5348.27|5347.67|0
1723439680000|2024-08-12 05:14:40|5348.14|5347.54|5348.02|5347.42|5348.14|5347.54|5348.02|5347.42|9
1723439690000|2024-08-12 05:14:50|5347.77|5347.17|5347.89|5347.29|5348.02|5347.42|5347.77|5347.17|18
1723439700000|2024-08-12 05:15:00|5347.77|5347.17|5348.14|5347.54|5348.14|5347.54|5347.77|5347.17|9
1723439710000|2024-08-12 05:15:10|5348.02|5347.42|5348.02|5347.42|5348.02|5347.42|5348.02|5347.42|1
1723439720000|2024-08-12 05:15:20|5347.89|5347.29|5348.02|5347.42|5348.02|5347.42|5347.89|5347.29|9
1723439730000|2024-08-12 05:15:30|5348.14|5347.54|5348.14|5347.54|5348.14|5347.54|5348.02|5347.42|4
1723439740000|2024-08-12 05:15:40|5348.27|5347.67|5347.77|5347.17|5348.27|5347.67|5347.77|5347.17|10
1723439760000|2024-08-12 05:16:00|5347.64|5347.04|5347.77|5347.17|5347.77|5347.17|5347.64|5347.04|5
1723439770000|2024-08-12 05:16:10|||||||||2
1723439790000|2024-08-12 05:16:30|||||||||1
1723439810000|2024-08-12 05:16:50|5347.89|5347.29|5348.02|5347.42|5348.02|5347.42|5347.89|5347.29|5
1723439820000|2024-08-12 05:17:00|5347.89|5347.29|5347.77|5347.17|5347.89|5347.29|5347.64|5347.04|6
1723439830000|2024-08-12 05:17:10|5348.02|5347.42|5348.27|5347.67|5348.27|5347.67|5348.02|5347.42|7
1723439840000|2024-08-12 05:17:20|||||||||5
1723439860000|2024-08-12 05:17:40|5348.39|5347.79|5348.52|5347.92|5348.52|5347.92|5348.39|5347.79|18
1723439880000|2024-08-12 05:18:00|5348.77|5348.17|5348.77|5348.17|5349.02|5348.42|5348.77|5348.17|19
1723439890000|2024-08-12 05:18:10|5348.89|5348.29|5348.89|5348.29|5348.89|5348.29|5348.77|5348.17|0
1723439900000|2024-08-12 05:18:20|5349.02|5348.42|5348.77|5348.17|5349.02|5348.42|5348.77|5348.17|2
1723439910000|2024-08-12 05:18:30|||||||||2
1723439930000|2024-08-12 05:18:50|5348.64|5348.04|5348.77|5348.17|5348.77|5348.17|5348.64|5348.04|22
1723439940000|2024-08-12 05:19:00|5348.89|5348.29|5348.64|5348.04|5348.89|5348.29|5348.64|5348.04|4
1723439950000|2024-08-12 05:19:10|5348.77|5348.17|5348.77|5348.17|5348.77|5348.17|5348.77|5348.17|3
1723439960000|2024-08-12 05:19:20|5348.64|5348.04|5348.64|5348.04|5348.64|5348.04|5348.52|5347.92|5
1723439970000|2024-08-12 05:19:30|5348.52|5347.92|5348.52|5347.92|5348.64|5348.04|5348.52|5347.92|1
1723439980000|2024-08-12 05:19:40|5348.64|5348.04|5348.64|5348.04|5348.64|5348.04|5348.64|5348.04|1
1723439990000|2024-08-12 05:19:50|5348.77|5348.17|5348.64|5348.04|5348.77|5348.17|5348.64|5348.04|1
1723440000000|2024-08-12 05:20:00|5348.52|5347.92|5348.52|5347.92|5348.52|5347.92|5348.52|5347.92|2
1723440010000|2024-08-12 05:20:10|5348.27|5347.67|5348.27|5347.67|5348.27|5347.67|5348.27|5347.67|20
1723440020000|2024-08-12 05:20:20|5348.14|5347.54|5348.14|5347.54|5348.27|5347.67|5348.02|5347.42|14
1723440030000|2024-08-12 05:20:30|5348.27|5347.67|5348.27|5347.67|5348.27|5347.67|5348.27|5347.67|0
1723440040000|2024-08-12 05:20:40|||||||||1
1723440050000|2024-08-12 05:20:50|5348.39|5347.79|5348.52|5347.92|5348.52|5347.92|5348.39|5347.79|5
1723440060000|2024-08-12 05:21:00|5348.64|5348.04|5348.77|5348.17|5348.77|5348.17|5348.64|5348.04|5
1723440080000|2024-08-12 05:21:20|||||||||1
1723440090000|2024-08-12 05:21:30|5348.89|5348.29|5348.77|5348.17|5348.89|5348.29|5348.77|5348.17|4
1723440100000|2024-08-12 05:21:40|5349.02|5348.42|5349.02|5348.42|5349.02|5348.42|5349.02|5348.42|1
1723440110000|2024-08-12 05:21:50|5349.14|5348.54|5349.27|5348.67|5349.27|5348.67|5349.02|5348.42|7
1723440120000|2024-08-12 05:22:00|5349.14|5348.54|5349.14|5348.54|5349.14|5348.54|5349.02|5348.42|15
1723440130000|2024-08-12 05:22:10|5349.02|5348.42|5349.02|5348.42|5349.02|5348.42|5349.02|5348.42|0
1723440140000|2024-08-12 05:22:20|5348.89|5348.29|5348.89|5348.29|5348.89|5348.29|5348.77|5348.17|7
1723440160000|2024-08-12 05:22:40|5348.77|5348.17|5348.64|5348.04|5348.77|5348.17|5348.64|5348.04|7
1723440170000|2024-08-12 05:22:50|5348.52|5347.92|5348.52|5347.92|5348.52|5347.92|5348.52|5347.92|1
1723440180000|2024-08-12 05:23:00|5348.64|5348.04|5348.64|5348.04|5348.77|5348.17|5348.64|5348.04|6
1723440190000|2024-08-12 05:23:10|5348.52|5347.92|5348.27|5347.67|5348.52|5347.92|5348.27|5347.67|10
1723440200000|2024-08-12 05:23:20|5348.39|5347.79|5348.39|5347.79|5348.52|5347.92|5348.39|5347.79|1
1723440210000|2024-08-12 05:23:30|5348.27|5347.67|5348.27|5347.67|5348.52|5347.92|5348.27|5347.67|6
1723440220000|2024-08-12 05:23:40|5348.39|5347.79|5348.77|5348.17|5348.77|5348.17|5348.39|5347.79|3
1723440230000|2024-08-12 05:23:50|||||||||1
1723440240000|2024-08-12 05:24:00|5348.89|5348.29|5348.89|5348.29|5349.02|5348.42|5348.89|5348.29|11
1723440250000|2024-08-12 05:24:10|5348.77|5348.17|5348.77|5348.17|5348.77|5348.17|5348.64|5348.04|2
1723440260000|2024-08-12 05:24:20|5348.89|5348.29|5349.02|5348.42|5349.02|5348.42|5348.89|5348.29|4
1723440270000|2024-08-12 05:24:30|5348.77|5348.17|5348.77|5348.17|5348.77|5348.17|5348.77|5348.17|4
1723440280000|2024-08-12 05:24:40|5348.52|5347.92|5348.52|5347.92|5348.52|5347.92|5348.52|5347.92|5
1723440290000|2024-08-12 05:24:50|||||||||2
1723440300000|2024-08-12 05:25:00|5348.27|5347.67|5348.27|5347.67|5348.27|5347.67|5348.02|5347.42|12
1723440310000|2024-08-12 05:25:10|5348.14|5347.54|5348.27|5347.67|5348.27|5347.67|5348.14|5347.54|15
1723440320000|2024-08-12 05:25:20|5348.52|5347.92|5348.52|5347.92|5348.52|5347.92|5348.52|5347.92|4
1723440330000|2024-08-12 05:25:30|||||||||3
1723440340000|2024-08-12 05:25:40|5348.27|5347.67|5348.52|5347.92|5348.77|5348.17|5348.27|5347.67|8
1723440350000|2024-08-12 05:25:50|5348.39|5347.79|5348.39|5347.79|5348.39|5347.79|5348.27|5347.67|5
1723440360000|2024-08-12 05:26:00|5348.52|5347.92|5348.39|5347.79|5348.52|5347.92|5348.27|5347.67|6
1723440370000|2024-08-12 05:26:10|5348.52|5347.92|5348.39|5347.79|5348.52|5347.92|5348.39|5347.79|3
1723440380000|2024-08-12 05:26:20|5348.52|5347.92|5348.52|5347.92|5348.52|5347.92|5348.39|5347.79|0
1723440390000|2024-08-12 05:26:30|5348.77|5348.17|5348.52|5347.92|5348.77|5348.17|5348.52|5347.92|7
1723440400000|2024-08-12 05:26:40|5348.64|5348.04|5348.64|5348.04|5348.64|5348.04|5348.64|5348.04|0
1723440410000|2024-08-12 05:26:50|5348.77|5348.17|5348.64|5348.04|5348.77|5348.17|5348.64|5348.04|2
1723440420000|2024-08-12 05:27:00|5348.77|5348.17|5349.02|5348.42|5349.27|5348.67|5348.64|5348.04|54
1723440430000|2024-08-12 05:27:10|5349.14|5348.54|5349.02|5348.42|5349.27|5348.67|5349.02|5348.42|7
1723440440000|2024-08-12 05:27:20|5349.14|5348.54|5349.14|5348.54|5349.14|5348.54|5349.14|5348.54|1
1723440450000|2024-08-12 05:27:30|5349.27|5348.67|5349.02|5348.42|5349.27|5348.67|5349.02|5348.42|13
1723440460000|2024-08-12 05:27:40|5348.77|5348.17|5348.77|5348.17|5348.77|5348.17|5348.77|5348.17|2
1723440470000|2024-08-12 05:27:50|5348.89|5348.29|5349.27|5348.67|5349.27|5348.67|5348.89|5348.29|15
1723440490000|2024-08-12 05:28:10|||||||||4
1723440500000|2024-08-12 05:28:20|5349.39|5348.79|5349.27|5348.67|5349.39|5348.79|5349.02|5348.42|51
1723440510000|2024-08-12 05:28:30|5349.52|5348.92|5349.52|5348.92|5349.52|5348.92|5349.52|5348.92|8
1723440520000|2024-08-12 05:28:40|5349.39|5348.79|5349.14|5348.54|5349.39|5348.79|5349.02|5348.42|4
1723440530000|2024-08-12 05:28:50|5349.27|5348.67|5349.27|5348.67|5349.27|5348.67|5349.02|5348.42|4
1723440540000|2024-08-12 05:29:00|5349.14|5348.54|5348.89|5348.29|5349.14|5348.54|5348.89|5348.29|8
1723440550000|2024-08-12 05:29:10|5348.77|5348.17|5348.77|5348.17|5348.77|5348.17|5348.77|5348.17|0
1723440560000|2024-08-12 05:29:20|5348.52|5347.92|5348.77|5348.17|5348.77|5348.17|5348.52|5347.92|10
1723440570000|2024-08-12 05:29:30|5348.52|5347.92|5348.27|5347.67|5348.52|5347.92|5348.27|5347.67|12
1723440580000|2024-08-12 05:29:40|5348.14|5347.54|5348.27|5347.67|5348.27|5347.67|5348.02|5347.42|5
1723440590000|2024-08-12 05:29:50|5348.14|5347.54|5347.89|5347.29|5348.14|5347.54|5347.39|5346.79|54
1723440600000|2024-08-12 05:30:00|5348.02|5347.42|5348.27|5347.67|5348.27|5347.67|5347.77|5347.17|14
1723440610000|2024-08-12 05:30:10|5348.39|5347.79|5348.27|5347.67|5348.52|5347.92|5348.27|5347.67|14
1723440620000|2024-08-12 05:30:20|5348.39|5347.79|5348.77|5348.17|5348.77|5348.17|5348.39|5347.79|7
1723440630000|2024-08-12 05:30:30|5348.89|5348.29|5348.52|5347.92|5349.02|5348.42|5348.52|5347.92|18
1723440640000|2024-08-12 05:30:40|5348.39|5347.79|5348.14|5347.54|5348.39|5347.79|5348.02|5347.42|28
1723440650000|2024-08-12 05:30:50|5348.02|5347.42|5347.89|5347.29|5348.02|5347.42|5347.77|5347.17|0
1723440660000|2024-08-12 05:31:00|5348.02|5347.42|5347.89|5347.29|5348.02|5347.42|5347.89|5347.29|1
1723440670000|2024-08-12 05:31:10|5347.77|5347.17|5347.77|5347.17|5347.77|5347.17|5347.64|5347.04|0
1723440680000|2024-08-12 05:31:20|5347.52|5346.92|5347.64|5347.04|5347.77|5347.17|5347.52|5346.92|24
1723440690000|2024-08-12 05:31:30|5347.52|5346.92|5347.77|5347.17|5348.02|5347.42|5347.52|5346.92|7
1723440700000|2024-08-12 05:31:40|5347.64|5347.04|5347.64|5347.04|5347.77|5347.17|5347.64|5347.04|0
1723440710000|2024-08-12 05:31:50|5347.77|5347.17|5347.77|5347.17|5347.77|5347.17|5347.77|5347.17|0
1723440720000|2024-08-12 05:32:00|5347.64|5347.04|5347.77|5347.17|5347.77|5347.17|5347.64|5347.04|4
1723440730000|2024-08-12 05:32:10|5347.64|5347.04|5347.77|5347.17|5347.77|5347.17|5347.64|5347.04|3
1723440740000|2024-08-12 05:32:20|5347.64|5347.04|5347.64|5347.04|5347.77|5347.17|5347.39|5346.79|17
1723440750000|2024-08-12 05:32:30|5347.52|5346.92|5347.02|5346.42|5347.52|5346.92|5347.02|5346.42|36
1723440760000|2024-08-12 05:32:40|5347.14|5346.54|5347.14|5346.54|5347.27|5346.67|5347.02|5346.42|7
1723440770000|2024-08-12 05:32:50|5347.27|5346.67|5347.02|5346.42|5347.27|5346.67|5347.02|5346.42|2
1723440780000|2024-08-12 05:33:00|5347.14|5346.54|5347.14|5346.54|5347.27|5346.67|5347.02|5346.42|5
1723440790000|2024-08-12 05:33:10|5347.02|5346.42|5347.02|5346.42|5347.02|5346.42|5346.77|5346.17|6
1723440800000|2024-08-12 05:33:20|5347.14|5346.54|5346.89|5346.29|5347.27|5346.67|5346.89|5346.29|6
1723440810000|2024-08-12 05:33:30|5347.02|5346.42|5346.89|5346.29|5347.02|5346.42|5346.77|5346.17|11
1723440820000|2024-08-12 05:33:40|5346.77|5346.17|5346.77|5346.17|5346.89|5346.29|5346.64|5346.04|5
1723440830000|2024-08-12 05:33:50|||||||||2
1723440840000|2024-08-12 05:34:00|5346.89|5346.29|5346.52|5345.92|5346.89|5346.29|5346.27|5345.67|62
1723440850000|2024-08-12 05:34:10|5346.64|5346.04|5346.77|5346.17|5346.89|5346.29|5346.64|5346.04|3
1723440860000|2024-08-12 05:34:20|||||||||6
1723440870000|2024-08-12 05:34:30|5346.89|5346.29|5346.89|5346.29|5347.02|5346.42|5346.77|5346.17|11
1723440880000|2024-08-12 05:34:40|5347.02|5346.42|5347.02|5346.42|5347.02|5346.42|5347.02|5346.42|3
1723440890000|2024-08-12 05:34:50|5346.77|5346.17|5347.02|5346.42|5347.02|5346.42|5346.77|5346.17|5
1723440900000|2024-08-12 05:35:00|5346.89|5346.29|5347.14|5346.54|5347.14|5346.54|5346.77|5346.17|8
1723440910000|2024-08-12 05:35:10|5347.02|5346.42|5347.52|5346.92|5347.52|5346.92|5347.02|5346.42|3
1723440920000|2024-08-12 05:35:20|5347.64|5347.04|5347.52|5346.92|5347.64|5347.04|5347.39|5346.79|10
1723440930000|2024-08-12 05:35:30|5347.39|5346.79|5347.52|5346.92|5347.52|5346.92|5347.39|5346.79|0
1723440940000|2024-08-12 05:35:40|5347.39|5346.79|5347.39|5346.79|5347.52|5346.92|5347.39|5346.79|1
1723440950000|2024-08-12 05:35:50|5347.27|5346.67|5347.27|5346.67|5347.27|5346.67|5347.27|5346.67|0
1723440960000|2024-08-12 05:36:00|5347.39|5346.79|5347.27|5346.67|5347.39|5346.79|5347.27|5346.67|1
1723440970000|2024-08-12 05:36:10|5347.02|5346.42|5347.02|5346.42|5347.27|5346.67|5347.02|5346.42|8
1723440980000|2024-08-12 05:36:20|5347.14|5346.54|5347.27|5346.67|5347.39|5346.79|5347.14|5346.54|3
1723440990000|2024-08-12 05:36:30|5347.52|5346.92|5347.77|5347.17|5347.77|5347.17|5347.52|5346.92|3
1723441000000|2024-08-12 05:36:40|5347.64|5347.04|5348.02|5347.42|5348.02|5347.42|5347.64|5347.04|18
1723441010000|2024-08-12 05:36:50|5347.89|5347.29|5347.77|5347.17|5347.89|5347.29|5347.77|5347.17|6
1723441020000|2024-08-12 05:37:00|5347.89|5347.29|5347.77|5347.17|5348.02|5347.42|5347.77|5347.17|2
1723441030000|2024-08-12 05:37:10|5347.89|5347.29|5348.27|5347.67|5348.27|5347.67|5347.89|5347.29|20
1723441040000|2024-08-12 05:37:20|5348.52|5347.92|5348.77|5348.17|5348.77|5348.17|5348.52|5347.92|16
1723441050000|2024-08-12 05:37:30|5348.64|5348.04|5349.02|5348.42|5349.02|5348.42|5348.52|5347.92|35
1723441060000|2024-08-12 05:37:40|5348.89|5348.29|5349.02|5348.42|5349.02|5348.42|5348.89|5348.29|17
1723441070000|2024-08-12 05:37:50|5348.89|5348.29|5348.77|5348.17|5349.02|5348.42|5348.77|5348.17|7
1723441080000|2024-08-12 05:38:00|5348.89|5348.29|5349.02|5348.42|5349.02|5348.42|5348.89|5348.29|2
1723441090000|2024-08-12 05:38:10|5349.14|5348.54|5349.02|5348.42|5349.27|5348.67|5348.89|5348.29|3
1723441100000|2024-08-12 05:38:20|5348.89|5348.29|5349.02|5348.42|5349.02|5348.42|5348.89|5348.29|1
1723441120000|2024-08-12 05:38:40|5348.89|5348.29|5348.89|5348.29|5348.89|5348.29|5348.89|5348.29|8
1723441130000|2024-08-12 05:38:50|5348.77|5348.17|5348.52|5347.92|5348.77|5348.17|5348.52|5347.92|0
1723441140000|2024-08-12 05:39:00|5348.39|5347.79|5348.52|5347.92|5348.52|5347.92|5348.39|5347.79|3
1723441150000|2024-08-12 05:39:10|5348.39|5347.79|5348.52|5347.92|5348.52|5347.92|5348.39|5347.79|2
1723441160000|2024-08-12 05:39:20|||||||||1
1723441170000|2024-08-12 05:39:30|5348.64|5348.04|5348.64|5348.04|5348.77|5348.17|5348.52|5347.92|6
1723441180000|2024-08-12 05:39:40|||||||||1
1723441190000|2024-08-12 05:39:50|5348.77|5348.17|5348.52|5347.92|5348.77|5348.17|5348.52|5347.92|1
1723441200000|2024-08-12 05:40:00|5348.39|5347.79|5348.52|5347.92|5348.52|5347.92|5348.27|5347.67|2
1723441210000|2024-08-12 05:40:10|5348.64|5348.04|5348.52|5347.92|5348.64|5348.04|5348.52|5347.92|3
1723441220000|2024-08-12 05:40:20|5348.64|5348.04|5348.77|5348.17|5348.77|5348.17|5348.52|5347.92|2
1723441230000|2024-08-12 05:40:30|5348.64|5348.04|5348.52|5347.92|5348.77|5348.17|5348.52|5347.92|7
1723441240000|2024-08-12 05:40:40|5348.64|5348.04|5348.27|5347.67|5348.64|5348.04|5348.27|5347.67|3
1723441250000|2024-08-12 05:40:50|5348.02|5347.42|5348.02|5347.42|5348.02|5347.42|5348.02|5347.42|3
1723441260000|2024-08-12 05:41:00|5347.77|5347.17|5347.89|5347.29|5347.89|5347.29|5347.77|5347.17|4
1723441270000|2024-08-12 05:41:10|5347.77|5347.17|5348.02|5347.42|5348.14|5347.54|5347.77|5347.17|22
1723441280000|2024-08-12 05:41:20|5348.14|5347.54|5348.02|5347.42|5348.14|5347.54|5348.02|5347.42|4
1723441300000|2024-08-12 05:41:40|5348.14|5347.54|5348.02|5347.42|5348.27|5347.67|5347.89|5347.29|13
1723441310000|2024-08-12 05:41:50|||||||||3
1723441320000|2024-08-12 05:42:00|5347.52|5346.92|5347.64|5347.04|5347.64|5347.04|5347.52|5346.92|22
1723441330000|2024-08-12 05:42:10|5347.77|5347.17|5347.77|5347.17|5347.77|5347.17|5347.64|5347.04|3
1723441350000|2024-08-12 05:42:30|5347.64|5347.04|5347.52|5346.92|5347.64|5347.04|5347.52|5346.92|7
1723441360000|2024-08-12 05:42:40|5347.64|5347.04|5348.27|5347.67|5348.27|5347.67|5347.64|5347.04|8
1723441370000|2024-08-12 05:42:50|5348.14|5347.54|5348.02|5347.42|5348.14|5347.54|5348.02|5347.42|6
1723441380000|2024-08-12 05:43:00|5348.14|5347.54|5348.02|5347.42|5348.27|5347.67|5348.02|5347.42|17
1723441390000|2024-08-12 05:43:10|5348.14|5347.54|5348.02|5347.42|5348.14|5347.54|5348.02|5347.42|0
1723441400000|2024-08-12 05:43:20|5348.14|5347.54|5348.14|5347.54|5348.14|5347.54|5348.14|5347.54|3
1723441410000|2024-08-12 05:43:30|5348.27|5347.67|5348.27|5347.67|5348.39|5347.79|5348.27|5347.67|0
1723441420000|2024-08-12 05:43:40|5348.39|5347.79|5348.39|5347.79|5348.52|5347.92|5348.27|5347.67|3
1723441440000|2024-08-12 05:44:00|5348.52|5347.92|5348.14|5347.54|5348.52|5347.92|5348.14|5347.54|5
1723441450000|2024-08-12 05:44:10|5348.02|5347.42|5348.27|5347.67|5348.39|5347.79|5348.02|5347.42|2
1723441460000|2024-08-12 05:44:20|5348.14|5347.54|5348.02|5347.42|5348.14|5347.54|5348.02|5347.42|13
1723441470000|2024-08-12 05:44:30|5347.89|5347.29|5347.77|5347.17|5348.02|5347.42|5347.77|5347.17|4
1723441480000|2024-08-12 05:44:40|5347.89|5347.29|5347.77|5347.17|5347.89|5347.29|5347.77|5347.17|0
1723441490000|2024-08-12 05:44:50|5347.89|5347.29|5347.77|5347.17|5347.89|5347.29|5347.77|5347.17|1
1723441500000|2024-08-12 05:45:00|5347.64|5347.04|5347.27|5346.67|5347.64|5347.04|5347.27|5346.67|13
1723441510000|2024-08-12 05:45:10|5347.39|5346.79|5346.52|5345.92|5347.39|5346.79|5346.39|5345.79|61
1723441520000|2024-08-12 05:45:20|5346.64|5346.04|5346.64|5346.04|5346.77|5346.17|5346.64|5346.04|9
1723441530000|2024-08-12 05:45:30|5346.77|5346.17|5347.02|5346.42|5347.14|5346.54|5346.77|5346.17|5
1723441540000|2024-08-12 05:45:40|5347.14|5346.54|5347.02|5346.42|5347.14|5346.54|5347.02|5346.42|4
1723441550000|2024-08-12 05:45:50|5347.14|5346.54|5347.52|5346.92|5347.52|5346.92|5347.14|5346.54|6
1723441560000|2024-08-12 05:46:00|5347.39|5346.79|5347.89|5347.29|5347.89|5347.29|5347.39|5346.79|21
1723441570000|2024-08-12 05:46:10|5348.02|5347.42|5347.89|5347.29|5348.02|5347.42|5347.64|5347.04|10
1723441580000|2024-08-12 05:46:20|5347.77|5347.17|5347.77|5347.17|5347.77|5347.17|5347.77|5347.17|0
1723441590000|2024-08-12 05:46:30|5347.64|5347.04|5347.52|5346.92|5347.64|5347.04|5347.52|5346.92|3
1723441610000|2024-08-12 05:46:50|5347.64|5347.04|5347.52|5346.92|5347.64|5347.04|5347.52|5346.92|5
1723441620000|2024-08-12 05:47:00|5347.64|5347.04|5347.77|5347.17|5347.77|5347.17|5347.52|5346.92|7
1723441630000|2024-08-12 05:47:10|5347.64|5347.04|5347.39|5346.79|5347.77|5347.17|5347.39|5346.79|4
1723441640000|2024-08-12 05:47:20|5347.52|5346.92|5347.52|5346.92|5347.52|5346.92|5347.52|5346.92|0
1723441660000|2024-08-12 05:47:40|5347.64|5347.04|5347.64|5347.04|5347.64|5347.04|5347.64|5347.04|2
1723441670000|2024-08-12 05:47:50|5347.52|5346.92|5347.52|5346.92|5347.64|5347.04|5347.52|5346.92|0
1723441680000|2024-08-12 05:48:00|5347.64|5347.04|5347.52|5346.92|5347.77|5347.17|5347.52|5346.92|3
1723441700000|2024-08-12 05:48:20|||||||||3
1723441710000|2024-08-12 05:48:30|5347.39|5346.79|5347.52|5346.92|5347.52|5346.92|5347.27|5346.67|7
1723441720000|2024-08-12 05:48:40|5347.77|5347.17|5347.77|5347.17|5347.77|5347.17|5347.77|5347.17|4
1723441730000|2024-08-12 05:48:50|5347.89|5347.29|5348.02|5347.42|5348.02|5347.42|5347.89|5347.29|20
1723441740000|2024-08-12 05:49:00|5347.89|5347.29|5348.02|5347.42|5348.02|5347.42|5347.77|5347.17|9
1723441750000|2024-08-12 05:49:10|||||||||3
1723441760000|2024-08-12 05:49:20|5347.89|5347.29|5347.89|5347.29|5347.89|5347.29|5347.64|5347.04|5
1723441770000|2024-08-12 05:49:30|5347.77|5347.17|5347.77|5347.17|5347.89|5347.29|5347.77|5347.17|0
1723441780000|2024-08-12 05:49:40|5347.64|5347.04|5347.52|5346.92|5347.77|5347.17|5347.52|5346.92|4
1723441790000|2024-08-12 05:49:50|5347.64|5347.04|5347.77|5347.17|5347.77|5347.17|5347.64|5347.04|8
1723441800000|2024-08-12 05:50:00|5347.89|5347.29|5348.27|5347.67|5348.27|5347.67|5347.89|5347.29|8
1723441810000|2024-08-12 05:50:10|5348.14|5347.54|5348.14|5347.54|5348.27|5347.67|5348.02|5347.42|7
1723441820000|2024-08-12 05:50:20|5348.02|5347.42|5348.52|5347.92|5348.52|5347.92|5348.02|5347.42|6
1723441830000|2024-08-12 05:50:30|5348.39|5347.79|5348.27|5347.67|5348.64|5348.04|5348.27|5347.67|20
1723441840000|2024-08-12 05:50:40|5348.02|5347.42|5347.77|5347.17|5348.02|5347.42|5347.77|5347.17|9
1723441850000|2024-08-12 05:50:50|5347.89|5347.29|5347.89|5347.29|5347.89|5347.29|5347.77|5347.17|1
1723441860000|2024-08-12 05:51:00|5348.02|5347.42|5347.89|5347.29|5348.27|5347.67|5347.77|5347.17|3
1723441870000|2024-08-12 05:51:10|5348.02|5347.42|5347.89|5347.29|5348.02|5347.42|5347.77|5347.17|1
1723441880000|2024-08-12 05:51:20|5348.02|5347.42|5347.89|5347.29|5348.14|5347.54|5347.89|5347.29|4
1723441890000|2024-08-12 05:51:30|5348.02|5347.42|5348.27|5347.67|5348.27|5347.67|5348.02|5347.42|3
1723441900000|2024-08-12 05:51:40|||||||||1
1723441910000|2024-08-12 05:51:50|5348.02|5347.42|5348.02|5347.42|5348.02|5347.42|5348.02|5347.42|6
1723441920000|2024-08-12 05:52:00|5348.14|5347.54|5348.02|5347.42|5348.27|5347.67|5347.89|5347.29|3
1723441930000|2024-08-12 05:52:10|5348.14|5347.54|5348.27|5347.67|5348.27|5347.67|5348.14|5347.54|2
1723441940000|2024-08-12 05:52:20|5348.02|5347.42|5348.02|5347.42|5348.02|5347.42|5348.02|5347.42|1
1723441950000|2024-08-12 05:52:30|5347.89|5347.29|5347.77|5347.17|5347.89|5347.29|5347.77|5347.17|1
1723441960000|2024-08-12 05:52:40|5348.02|5347.42|5348.27|5347.67|5348.27|5347.67|5348.02|5347.42|11
1723441970000|2024-08-12 05:52:50|5348.14|5347.54|5348.14|5347.54|5348.27|5347.67|5348.14|5347.54|1
1723441980000|2024-08-12 05:53:00|5348.27|5347.67|5349.27|5348.67|5349.27|5348.67|5348.14|5347.54|175
1723441990000|2024-08-12 05:53:10|5349.39|5348.79|5348.89|5348.29|5349.39|5348.79|5348.64|5348.04|27
1723442000000|2024-08-12 05:53:20|5348.77|5348.17|5348.77|5348.17|5349.02|5348.42|5348.77|5348.17|15
1723442010000|2024-08-12 05:53:30|5348.52|5347.92|5348.77|5348.17|5348.77|5348.17|5348.52|5347.92|4
1723442020000|2024-08-12 05:53:40|5348.89|5348.29|5349.02|5348.42|5349.02|5348.42|5348.89|5348.29|4
1723442030000|2024-08-12 05:53:50|5349.14|5348.54|5349.02|5348.42|5349.14|5348.54|5349.02|5348.42|3
1723442040000|2024-08-12 05:54:00|5349.14|5348.54|5349.27|5348.67|5349.27|5348.67|5349.02|5348.42|2
1723442050000|2024-08-12 05:54:10|5349.52|5348.92|5349.52|5348.92|5349.64|5349.04|5349.52|5348.92|9
1723442060000|2024-08-12 05:54:20|||||||||8
1723442070000|2024-08-12 05:54:30|5349.64|5349.04|5349.77|5349.17|5349.77|5349.17|5349.64|5349.04|31
1723442080000|2024-08-12 05:54:40|5349.89|5349.29|5349.77|5349.17|5349.89|5349.29|5349.77|5349.17|22
1723442090000|2024-08-12 05:54:50|5350.02|5349.42|5350.02|5349.42|5350.02|5349.42|5350.02|5349.42|13
1723442100000|2024-08-12 05:55:00|5349.89|5349.29|5349.77|5349.17|5350.02|5349.42|5349.64|5349.04|8
1723442110000|2024-08-12 05:55:10|5349.64|5349.04|5349.77|5349.17|5349.77|5349.17|5349.64|5349.04|3
1723442120000|2024-08-12 05:55:20|5349.64|5349.04|5349.52|5348.92|5349.77|5349.17|5349.52|5348.92|2
1723442130000|2024-08-12 05:55:30|5349.27|5348.67|5349.52|5348.92|5349.52|5348.92|5349.27|5348.67|21
1723442140000|2024-08-12 05:55:40|||||||||4
1723442150000|2024-08-12 05:55:50|5349.27|5348.67|5349.77|5349.17|5349.77|5349.17|5349.27|5348.67|31
1723442160000|2024-08-12 05:56:00|5349.64|5349.04|5349.39|5348.79|5349.64|5349.04|5349.39|5348.79|18
1723442170000|2024-08-12 05:56:10|5349.27|5348.67|5349.27|5348.67|5349.39|5348.79|5349.27|5348.67|3
1723442180000|2024-08-12 05:56:20|5349.02|5348.42|5348.89|5348.29|5349.02|5348.42|5348.89|5348.29|5
1723442190000|2024-08-12 05:56:30|5348.77|5348.17|5349.27|5348.67|5349.27|5348.67|5348.77|5348.17|19
1723442200000|2024-08-12 05:56:40|5349.14|5348.54|5349.27|5348.67|5349.27|5348.67|5349.14|5348.54|3
1723442220000|2024-08-12 05:57:00|5349.39|5348.79|5349.27|5348.67|5349.39|5348.79|5349.02|5348.42|11
1723442230000|2024-08-12 05:57:10|5349.39|5348.79|5349.39|5348.79|5349.39|5348.79|5349.27|5348.67|7
1723442240000|2024-08-12 05:57:20|5349.52|5348.92|5349.39|5348.79|5349.52|5348.92|5349.39|5348.79|3
1723442250000|2024-08-12 05:57:30|5349.52|5348.92|5349.52|5348.92|5349.52|5348.92|5349.52|5348.92|1
1723442260000|2024-08-12 05:57:40|5349.64|5349.04|5349.39|5348.79|5349.64|5349.04|5349.39|5348.79|8
1723442270000|2024-08-12 05:57:50|5349.52|5348.92|5349.27|5348.67|5349.52|5348.92|5349.27|5348.67|1
1723442280000|2024-08-12 05:58:00|5349.14|5348.54|5349.02|5348.42|5349.27|5348.67|5348.89|5348.29|4
1723442290000|2024-08-12 05:58:10|5348.89|5348.29|5349.02|5348.42|5349.02|5348.42|5348.89|5348.29|1
1723442300000|2024-08-12 05:58:20|5348.89|5348.29|5348.64|5348.04|5348.89|5348.29|5348.52|5347.92|23
1723442310000|2024-08-12 05:58:30|5348.52|5347.92|5348.64|5348.04|5348.64|5348.04|5348.52|5347.92|0
1723442320000|2024-08-12 05:58:40|5348.77|5348.17|5348.64|5348.04|5348.77|5348.17|5348.52|5347.92|4
1723442330000|2024-08-12 05:58:50|5348.52|5347.92|5348.64|5348.04|5348.64|5348.04|5348.52|5347.92|0
1723442340000|2024-08-12 05:59:00|5348.52|5347.92|5348.52|5347.92|5348.64|5348.04|5348.52|5347.92|2
1723442350000|2024-08-12 05:59:10|5348.64|5348.04|5348.52|5347.92|5348.64|5348.04|5348.27|5347.67|37
1723442360000|2024-08-12 05:59:20|5348.64|5348.04|5348.52|5347.92|5348.77|5348.17|5348.52|5347.92|6
1723442380000|2024-08-12 05:59:40|5348.64|5348.04|5349.02|5348.42|5349.02|5348.42|5347.89|5347.29|145
1723442390000|2024-08-12 05:59:50|5349.14|5348.54|5349.02|5348.42|5349.27|5348.67|5349.02|5348.42|12
1723442400000|2024-08-12 06:00:00|5349.27|5348.67|5349.27|5348.67|5349.64|5349.04|5349.27|5348.67|30
1723442410000|2024-08-12 06:00:10|5349.39|5348.79|5348.64|5348.04|5349.39|5348.79|5348.52|5347.92|43
1723442420000|2024-08-12 06:00:20|5348.77|5348.17|5348.64|5348.04|5348.77|5348.17|5348.52|5347.92|4
1723442430000|2024-08-12 06:00:30|5348.77|5348.17|5350.02|5349.42|5350.02|5349.42|5348.77|5348.17|18
1723442440000|2024-08-12 06:00:40|5349.89|5349.29|5348.02|5347.42|5350.14|5349.54|5348.02|5347.42|301
1723442450000|2024-08-12 06:00:50|5347.89|5347.29|5348.02|5347.42|5348.14|5347.54|5347.77|5347.17|36
1723442460000|2024-08-12 06:01:00|5348.14|5347.54|5348.14|5347.54|5348.27|5347.67|5347.89|5347.29|47
1723442470000|2024-08-12 06:01:10|5348.02|5347.42|5348.27|5347.67|5348.52|5347.92|5348.02|5347.42|18
1723442480000|2024-08-12 06:01:20|5348.39|5347.79|5348.14|5347.54|5348.52|5347.92|5348.02|5347.42|47
1723442490000|2024-08-12 06:01:30|5348.02|5347.42|5348.14|5347.54|5348.39|5347.79|5348.02|5347.42|8
1723442500000|2024-08-12 06:01:40|5348.27|5347.67|5348.77|5348.17|5348.77|5348.17|5347.77|5347.17|51
1723442510000|2024-08-12 06:01:50|5349.02|5348.42|5348.89|5348.29|5349.02|5348.42|5348.77|5348.17|21
1723442520000|2024-08-12 06:02:00|5348.77|5348.17|5349.14|5348.54|5349.14|5348.54|5348.52|5347.92|48
1723442530000|2024-08-12 06:02:10|5349.02|5348.42|5349.52|5348.92|5349.64|5349.04|5349.02|5348.42|32
1723442540000|2024-08-12 06:02:20|5349.64|5349.04|5349.77|5349.17|5350.02|5349.42|5349.64|5349.04|25
1723442550000|2024-08-12 06:02:30|5349.64|5349.04|5349.64|5349.04|5349.77|5349.17|5349.64|5349.04|6
1723442560000|2024-08-12 06:02:40|5349.52|5348.92|5349.39|5348.79|5349.52|5348.92|5349.39|5348.79|6
1723442570000|2024-08-12 06:02:50|5349.27|5348.67|5349.39|5348.79|5349.64|5349.04|5349.27|5348.67|9
1723442580000|2024-08-12 06:03:00|5349.52|5348.92|5349.02|5348.42|5349.52|5348.92|5349.02|5348.42|18
1723442590000|2024-08-12 06:03:10|5349.14|5348.54|5349.27|5348.67|5349.39|5348.79|5349.02|5348.42|11
1723442600000|2024-08-12 06:03:20|5349.14|5348.54|5349.27|5348.67|5349.27|5348.67|5349.14|5348.54|5
1723442610000|2024-08-12 06:03:30|5349.52|5348.92|5349.64|5349.04|5349.77|5349.17|5349.52|5348.92|23
1723442620000|2024-08-12 06:03:40|5349.52|5348.92|5349.27|5348.67|5349.77|5349.17|5349.14|5348.54|15
1723442630000|2024-08-12 06:03:50|5349.14|5348.54|5349.02|5348.42|5349.14|5348.54|5349.02|5348.42|0
1723442640000|2024-08-12 06:04:00|5349.14|5348.54|5349.14|5348.54|5349.27|5348.67|5348.89|5348.29|31
1723442650000|2024-08-12 06:04:10|5349.02|5348.42|5349.14|5348.54|5349.14|5348.54|5349.02|5348.42|2
1723442660000|2024-08-12 06:04:20|5349.27|5348.67|5349.02|5348.42|5349.27|5348.67|5349.02|5348.42|3
1723442670000|2024-08-12 06:04:30|5348.77|5348.17|5347.77|5347.17|5348.77|5348.17|5347.77|5347.17|28
1723442680000|2024-08-12 06:04:40|5348.02|5347.42|5348.02|5347.42|5348.14|5347.54|5347.89|5347.29|22
1723442690000|2024-08-12 06:04:50|5347.89|5347.29|5347.27|5346.67|5347.89|5347.29|5347.14|5346.54|27
1723442700000|2024-08-12 06:05:00|5347.14|5346.54|5346.02|5345.42|5347.52|5346.92|5346.02|5345.42|26
1723442710000|2024-08-12 06:05:10|5346.27|5345.67|5346.27|5345.67|5346.27|5345.67|5346.02|5345.42|23
1723442720000|2024-08-12 06:05:20|5346.14|5345.54|5346.52|5345.92|5346.52|5345.92|5346.02|5345.42|46
1723442730000|2024-08-12 06:05:30|5346.64|5346.04|5346.77|5346.17|5346.77|5346.17|5346.52|5345.92|19
1723442740000|2024-08-12 06:05:40|5346.52|5345.92|5346.64|5346.04|5346.64|5346.04|5346.52|5345.92|8
1723442750000|2024-08-12 06:05:50|5346.77|5346.17|5346.89|5346.29|5347.02|5346.42|5346.77|5346.17|10
1723442760000|2024-08-12 06:06:00|5346.77|5346.17|5347.64|5347.04|5347.64|5347.04|5346.77|5346.17|34
1723442770000|2024-08-12 06:06:10|5347.77|5347.17|5348.02|5347.42|5348.02|5347.42|5347.52|5346.92|20
1723442780000|2024-08-12 06:06:20|5347.89|5347.29|5347.39|5346.79|5347.89|5347.29|5347.27|5346.67|7
1723442790000|2024-08-12 06:06:30|5347.52|5346.92|5347.64|5347.04|5347.64|5347.04|5347.27|5346.67|12
1723442800000|2024-08-12 06:06:40|5347.39|5346.79|5347.27|5346.67|5347.39|5346.79|5347.27|5346.67|10
1723442810000|2024-08-12 06:06:50|5347.39|5346.79|5347.77|5347.17|5347.77|5347.17|5347.39|5346.79|4
1723442820000|2024-08-12 06:07:00|5347.64|5347.04|5347.52|5346.92|5347.64|5347.04|5347.39|5346.79|19
1723442830000|2024-08-12 06:07:10|5347.39|5346.79|5346.52|5345.92|5347.39|5346.79|5346.39|5345.79|12
1723442840000|2024-08-12 06:07:20|5346.39|5345.79|5346.39|5345.79|5346.64|5346.04|5346.27|5345.67|18
1723442850000|2024-08-12 06:07:30|5346.52|5345.92|5346.52|5345.92|5346.52|5345.92|5346.27|5345.67|10
1723442860000|2024-08-12 06:07:40|5346.39|5345.79|5346.39|5345.79|5346.39|5345.79|5346.27|5345.67|1
1723442870000|2024-08-12 06:07:50|5346.52|5345.92|5346.14|5345.54|5346.52|5345.92|5346.14|5345.54|15
1723442880000|2024-08-12 06:08:00|5346.02|5345.42|5345.77|5345.17|5346.14|5345.54|5345.77|5345.17|25
1723442890000|2024-08-12 06:08:10|5345.89|5345.29|5344.77|5344.17|5346.02|5345.42|5344.64|5344.04|32
1723442900000|2024-08-12 06:08:20|5344.64|5344.04|5344.77|5344.17|5345.02|5344.42|5344.52|5343.92|64
1723442910000|2024-08-12 06:08:30|5344.64|5344.04|5344.02|5343.42|5344.64|5344.04|5343.52|5342.92|83
1723442920000|2024-08-12 06:08:40|5343.89|5343.29|5344.14|5343.54|5344.27|5343.67|5343.89|5343.29|12
1723442930000|2024-08-12 06:08:50|5344.02|5343.42|5345.39|5344.79|5345.52|5344.92|5343.77|5343.17|139
1723442940000|2024-08-12 06:09:00|5345.52|5344.92|5345.02|5344.42|5345.52|5344.92|5345.02|5344.42|26
1723442950000|2024-08-12 06:09:10|5345.14|5344.54|5344.02|5343.42|5345.27|5344.67|5344.02|5343.42|58
1723442960000|2024-08-12 06:09:20|5343.89|5343.29|5343.52|5342.92|5344.02|5343.42|5343.52|5342.92|23
1723442970000|2024-08-12 06:09:30|5343.64|5343.04|5343.27|5342.67|5343.64|5343.04|5343.14|5342.54|6
1723442980000|2024-08-12 06:09:40|5343.39|5342.79|5343.77|5343.17|5343.77|5343.17|5343.39|5342.79|14
1723442990000|2024-08-12 06:09:50|5343.64|5343.04|5344.02|5343.42|5344.02|5343.42|5343.64|5343.04|13
1723443000000|2024-08-12 06:10:00|5343.89|5343.29|5343.52|5342.92|5344.02|5343.42|5343.52|5342.92|19
1723443010000|2024-08-12 06:10:10|5343.27|5342.67|5343.52|5342.92|5343.64|5343.04|5343.27|5342.67|28
1723443020000|2024-08-12 06:10:20|5343.64|5343.04|5344.39|5343.79|5344.39|5343.79|5343.52|5342.92|60
1723443030000|2024-08-12 06:10:30|5344.27|5343.67|5344.27|5343.67|5344.27|5343.67|5344.14|5343.54|6
1723443040000|2024-08-12 06:10:40|5344.14|5343.54|5344.27|5343.67|5344.27|5343.67|5344.02|5343.42|13
1723443050000|2024-08-12 06:10:50|5344.14|5343.54|5344.27|5343.67|5344.27|5343.67|5344.14|5343.54|5
1723443060000|2024-08-12 06:11:00|5344.52|5343.92|5344.77|5344.17|5344.77|5344.17|5344.52|5343.92|23
1723443070000|2024-08-12 06:11:10|5344.64|5344.04|5344.77|5344.17|5345.02|5344.42|5344.52|5343.92|18
1723443080000|2024-08-12 06:11:20|5344.89|5344.29|5344.77|5344.17|5344.89|5344.29|5344.77|5344.17|1
1723443090000|2024-08-12 06:11:30|5344.52|5343.92|5344.89|5344.29|5345.02|5344.42|5344.52|5343.92|8
1723443100000|2024-08-12 06:11:40|5345.02|5344.42|5345.27|5344.67|5345.27|5344.67|5345.02|5344.42|6
1723443110000|2024-08-12 06:11:50|5345.39|5344.79|5345.52|5344.92|5345.52|5344.92|5345.27|5344.67|9
1723443120000|2024-08-12 06:12:00|5345.14|5344.54|5345.27|5344.67|5345.27|5344.67|5345.02|5344.42|20
1723443130000|2024-08-12 06:12:10|5345.14|5344.54|5345.02|5344.42|5345.14|5344.54|5345.02|5344.42|3
1723443140000|2024-08-12 06:12:20|5345.14|5344.54|5345.27|5344.67|5345.27|5344.67|5345.14|5344.54|1
1723443150000|2024-08-12 06:12:30|5345.14|5344.54|5345.02|5344.42|5345.14|5344.54|5344.77|5344.17|7
1723443160000|2024-08-12 06:12:40|5345.14|5344.54|5345.02|5344.42|5345.27|5344.67|5345.02|5344.42|6
1723443170000|2024-08-12 06:12:50|5344.89|5344.29|5344.64|5344.04|5344.89|5344.29|5344.64|5344.04|10
1723443180000|2024-08-12 06:13:00|5344.77|5344.17|5344.27|5343.67|5344.77|5344.17|5344.27|5343.67|33
1723443190000|2024-08-12 06:13:10|5344.39|5343.79|5343.77|5343.17|5344.39|5343.79|5343.77|5343.17|34
1723443200000|2024-08-12 06:13:20|5343.89|5343.29|5343.52|5342.92|5343.89|5343.29|5343.52|5342.92|34
1723443210000|2024-08-12 06:13:30|5343.39|5342.79|5343.02|5342.42|5343.52|5342.92|5343.02|5342.42|21
1723443220000|2024-08-12 06:13:40|5342.89|5342.29|5344.02|5343.42|5344.02|5343.42|5342.77|5342.17|36
1723443230000|2024-08-12 06:13:50|5343.77|5343.17|5344.27|5343.67|5344.27|5343.67|5343.77|5343.17|14
1723443240000|2024-08-12 06:14:00|5344.14|5343.54|5343.77|5343.17|5344.14|5343.54|5343.64|5343.04|15
1723443250000|2024-08-12 06:14:10|5343.89|5343.29|5344.02|5343.42|5344.02|5343.42|5343.77|5343.17|6
1723443260000|2024-08-12 06:14:20|5344.27|5343.67|5344.27|5343.67|5344.27|5343.67|5344.27|5343.67|9
1723443270000|2024-08-12 06:14:30|5344.52|5343.92|5344.52|5343.92|5344.52|5343.92|5344.27|5343.67|18
1723443280000|2024-08-12 06:14:40|5344.64|5344.04|5344.89|5344.29|5345.02|5344.42|5344.64|5344.04|12
1723443290000|2024-08-12 06:14:50|5344.77|5344.17|5345.02|5344.42|5345.02|5344.42|5344.77|5344.17|2
1723443300000|2024-08-12 06:15:00|5344.89|5344.29|5344.89|5344.29|5345.02|5344.42|5344.77|5344.17|5
1723443310000|2024-08-12 06:15:10|5344.77|5344.17|5344.27|5343.67|5344.89|5344.29|5344.27|5343.67|10
1723443320000|2024-08-12 06:15:20|5345.02|5344.42|5345.02|5344.42|5345.02|5344.42|5344.77|5344.17|28
1723443330000|2024-08-12 06:15:30|5344.89|5344.29|5344.77|5344.17|5344.89|5344.29|5344.77|5344.17|8
1723443340000|2024-08-12 06:15:40|5344.27|5343.67|5344.52|5343.92|5344.52|5343.92|5344.14|5343.54|42
1723443350000|2024-08-12 06:15:50|5344.39|5343.79|5344.27|5343.67|5344.52|5343.92|5344.27|5343.67|10
1723443360000|2024-08-12 06:16:00|5344.14|5343.54|5343.89|5343.29|5344.14|5343.54|5343.89|5343.29|24
1723443370000|2024-08-12 06:16:10|5343.77|5343.17|5344.14|5343.54|5344.14|5343.54|5343.77|5343.17|18
1723443380000|2024-08-12 06:16:20|5344.02|5343.42|5343.64|5343.04|5344.02|5343.42|5343.52|5342.92|5
1723443390000|2024-08-12 06:16:30|5343.77|5343.17|5343.52|5342.92|5343.77|5343.17|5343.27|5342.67|5
1723443400000|2024-08-12 06:16:40|5343.64|5343.04|5344.02|5343.42|5344.14|5343.54|5343.52|5342.92|8
1723443410000|2024-08-12 06:16:50|5344.27|5343.67|5344.27|5343.67|5344.27|5343.67|5344.02|5343.42|6
1723443420000|2024-08-12 06:17:00|5344.14|5343.54|5343.89|5343.29|5344.27|5343.67|5343.89|5343.29|6
1723443430000|2024-08-12 06:17:10|5343.77|5343.17|5343.77|5343.17|5343.77|5343.17|5343.77|5343.17|1
1723443440000|2024-08-12 06:17:20|5343.52|5342.92|5343.52|5342.92|5343.64|5343.04|5343.52|5342.92|3
1723443450000|2024-08-12 06:17:30|5343.39|5342.79|5343.39|5342.79|5343.52|5342.92|5343.27|5342.67|5
1723443460000|2024-08-12 06:17:40|5343.52|5342.92|5343.52|5342.92|5343.52|5342.92|5343.39|5342.79|2
1723443470000|2024-08-12 06:17:50|5343.39|5342.79|5343.77|5343.17|5343.77|5343.17|5343.39|5342.79|14
1723443480000|2024-08-12 06:18:00|5343.89|5343.29|5344.02|5343.42|5344.14|5343.54|5343.89|5343.29|13
1723443490000|2024-08-12 06:18:10|5344.14|5343.54|5343.64|5343.04|5344.27|5343.67|5343.64|5343.04|11
1723443500000|2024-08-12 06:18:20|5343.77|5343.17|5343.77|5343.17|5343.77|5343.17|5343.64|5343.04|1
1723443510000|2024-08-12 06:18:30|5343.64|5343.04|5343.52|5342.92|5343.64|5343.04|5343.39|5342.79|2
1723443520000|2024-08-12 06:18:40|5343.39|5342.79|5343.52|5342.92|5343.52|5342.92|5343.39|5342.79|3
1723443530000|2024-08-12 06:18:50|5343.39|5342.79|5343.52|5342.92|5343.52|5342.92|5343.39|5342.79|0
1723443540000|2024-08-12 06:19:00|5343.64|5343.04|5343.52|5342.92|5343.77|5343.17|5343.52|5342.92|10
1723443550000|2024-08-12 06:19:10|5343.64|5343.04|5343.39|5342.79|5343.64|5343.04|5343.39|5342.79|3
1723443560000|2024-08-12 06:19:20|5343.27|5342.67|5343.64|5343.04|5343.64|5343.04|5343.14|5342.54|10
1723443570000|2024-08-12 06:19:30|5343.52|5342.92|5344.02|5343.42|5344.14|5343.54|5343.52|5342.92|11
1723443580000|2024-08-12 06:19:40|5344.14|5343.54|5344.02|5343.42|5344.27|5343.67|5343.89|5343.29|9
1723443590000|2024-08-12 06:19:50|5343.89|5343.29|5344.02|5343.42|5344.02|5343.42|5343.77|5343.17|5
1723443600000|2024-08-12 06:20:00|5344.14|5343.54|5344.02|5343.42|5344.27|5343.67|5344.02|5343.42|6
1723443610000|2024-08-12 06:20:10|5343.89|5343.29|5343.77|5343.17|5343.89|5343.29|5343.77|5343.17|10
1723443620000|2024-08-12 06:20:20|5343.64|5343.04|5343.89|5343.29|5343.89|5343.29|5343.64|5343.04|2
1723443630000|2024-08-12 06:20:30|5344.02|5343.42|5343.89|5343.29|5344.02|5343.42|5343.77|5343.17|3
1723443640000|2024-08-12 06:20:40|5343.77|5343.17|5343.52|5342.92|5343.77|5343.17|5343.52|5342.92|6
1723443650000|2024-08-12 06:20:50|5343.64|5343.04|5343.77|5343.17|5343.77|5343.17|5343.64|5343.04|1
1723443660000|2024-08-12 06:21:00|5343.89|5343.29|5343.77|5343.17|5344.02|5343.42|5343.64|5343.04|1
1723443670000|2024-08-12 06:21:10|5343.89|5343.29|5344.39|5343.79|5344.39|5343.79|5343.89|5343.29|5
1723443680000|2024-08-12 06:21:20|5344.52|5343.92|5344.39|5343.79|5344.52|5343.92|5344.27|5343.67|4
1723443690000|2024-08-12 06:21:30|5344.52|5343.92|5345.02|5344.42|5345.02|5344.42|5344.52|5343.92|29
1723443700000|2024-08-12 06:21:40|5344.52|5343.92|5344.39|5343.79|5344.52|5343.92|5344.39|5343.79|11
1723443710000|2024-08-12 06:21:50|5344.27|5343.67|5344.27|5343.67|5344.39|5343.79|5344.27|5343.67|2
1723443720000|2024-08-12 06:22:00|5344.39|5343.79|5344.39|5343.79|5344.39|5343.79|5344.39|5343.79|1
1723443730000|2024-08-12 06:22:10|5344.52|5343.92|5344.64|5344.04|5344.64|5344.04|5344.39|5343.79|8
1723443740000|2024-08-12 06:22:20|5344.52|5343.92|5344.64|5344.04|5344.64|5344.04|5344.52|5343.92|2
1723443750000|2024-08-12 06:22:30|5344.77|5344.17|5344.77|5344.17|5344.77|5344.17|5344.64|5344.04|1
1723443760000|2024-08-12 06:22:40|5344.64|5344.04|5344.64|5344.04|5344.77|5344.17|5344.52|5343.92|5
1723443770000|2024-08-12 06:22:50|5344.77|5344.17|5344.64|5344.04|5344.77|5344.17|5344.64|5344.04|5
1723443780000|2024-08-12 06:23:00|5344.77|5344.17|5344.52|5343.92|5344.77|5344.17|5344.52|5343.92|3
1723443790000|2024-08-12 06:23:10|5344.64|5344.04|5344.77|5344.17|5344.77|5344.17|5344.64|5344.04|3
1723443800000|2024-08-12 06:23:20|5344.64|5344.04|5344.64|5344.04|5344.64|5344.04|5344.52|5343.92|1
1723443810000|2024-08-12 06:23:30|5344.77|5344.17|5344.77|5344.17|5344.77|5344.17|5344.77|5344.17|0
1723443820000|2024-08-12 06:23:40|5344.52|5343.92|5344.77|5344.17|5344.77|5344.17|5344.52|5343.92|8
1723443830000|2024-08-12 06:23:50|5344.64|5344.04|5344.77|5344.17|5344.77|5344.17|5344.64|5344.04|5
1723443840000|2024-08-12 06:24:00|5344.89|5344.29|5344.89|5344.29|5344.89|5344.29|5344.77|5344.17|6
1723443850000|2024-08-12 06:24:10|5345.02|5344.42|5344.77|5344.17|5345.14|5344.54|5344.77|5344.17|6
1723443860000|2024-08-12 06:24:20|5344.89|5344.29|5344.89|5344.29|5345.02|5344.42|5344.89|5344.29|7
1723443870000|2024-08-12 06:24:30|5345.02|5344.42|5345.02|5344.42|5345.02|5344.42|5345.02|5344.42|0
1723443880000|2024-08-12 06:24:40|5344.89|5344.29|5344.52|5343.92|5344.89|5344.29|5344.52|5343.92|15
1723443890000|2024-08-12 06:24:50|5344.64|5344.04|5344.64|5344.04|5344.77|5344.17|5344.64|5344.04|6
1723443900000|2024-08-12 06:25:00|5344.52|5343.92|5344.64|5344.04|5344.64|5344.04|5344.52|5343.92|4
1723443910000|2024-08-12 06:25:10|5344.77|5344.17|5344.39|5343.79|5344.77|5344.17|5344.39|5343.79|12
1723443920000|2024-08-12 06:25:20|5344.27|5343.67|5344.27|5343.67|5344.39|5343.79|5344.27|5343.67|5
1723443930000|2024-08-12 06:25:30|5344.39|5343.79|5344.27|5343.67|5344.52|5343.92|5344.27|5343.67|1
1723443940000|2024-08-12 06:25:40|5344.39|5343.79|5344.52|5343.92|5344.52|5343.92|5344.39|5343.79|0
1723443950000|2024-08-12 06:25:50|5344.39|5343.79|5344.27|5343.67|5344.52|5343.92|5344.27|5343.67|6
1723443960000|2024-08-12 06:26:00|5344.39|5343.79|5344.14|5343.54|5344.39|5343.79|5344.02|5343.42|2
1723443970000|2024-08-12 06:26:10|5344.02|5343.42|5344.27|5343.67|5344.27|5343.67|5344.02|5343.42|6
1723443980000|2024-08-12 06:26:20|5344.14|5343.54|5343.77|5343.17|5344.27|5343.67|5343.77|5343.17|4
1723443990000|2024-08-12 06:26:30|5343.64|5343.04|5343.77|5343.17|5343.77|5343.17|5343.52|5342.92|3
1723444000000|2024-08-12 06:26:40|5343.89|5343.29|5343.89|5343.29|5344.02|5343.42|5343.89|5343.29|4
1723444010000|2024-08-12 06:26:50|5344.02|5343.42|5344.02|5343.42|5344.02|5343.42|5344.02|5343.42|0
1723444020000|2024-08-12 06:27:00|5343.89|5343.29|5343.77|5343.17|5343.89|5343.29|5343.77|5343.17|6
1723444030000|2024-08-12 06:27:10|5344.14|5343.54|5344.27|5343.67|5344.39|5343.79|5344.14|5343.54|12
1723444040000|2024-08-12 06:27:20|5344.14|5343.54|5343.89|5343.29|5344.14|5343.54|5343.77|5343.17|18
1723444050000|2024-08-12 06:27:30|5344.02|5343.42|5344.02|5343.42|5344.14|5343.54|5344.02|5343.42|0
1723444060000|2024-08-12 06:27:40|5344.14|5343.54|5344.14|5343.54|5344.14|5343.54|5344.02|5343.42|2
1723444070000|2024-08-12 06:27:50|5344.27|5343.67|5344.14|5343.54|5344.27|5343.67|5344.14|5343.54|2
1723444080000|2024-08-12 06:28:00|5344.27|5343.67|5344.39|5343.79|5344.52|5343.92|5344.14|5343.54|14
1723444090000|2024-08-12 06:28:10|5344.27|5343.67|5344.39|5343.79|5344.39|5343.79|5344.27|5343.67|2
1723444100000|2024-08-12 06:28:20|5344.52|5343.92|5344.39|5343.79|5344.52|5343.92|5344.27|5343.67|1
1723444110000|2024-08-12 06:28:30|5344.52|5343.92|5344.27|5343.67|5344.52|5343.92|5344.27|5343.67|2
1723444120000|2024-08-12 06:28:40|5344.39|5343.79|5344.52|5343.92|5344.52|5343.92|5344.39|5343.79|1
1723444130000|2024-08-12 06:28:50|5344.64|5344.04|5344.77|5344.17|5344.77|5344.17|5344.64|5344.04|3
1723444140000|2024-08-12 06:29:00|5344.89|5344.29|5344.89|5344.29|5345.02|5344.42|5344.77|5344.17|24
1723444150000|2024-08-12 06:29:10|5345.02|5344.42|5345.02|5344.42|5345.14|5344.54|5344.77|5344.17|12
1723444160000|2024-08-12 06:29:20|5345.27|5344.67|5345.52|5344.92|5345.52|5344.92|5345.27|5344.67|26
1723444170000|2024-08-12 06:29:30|5345.77|5345.17|5345.52|5344.92|5345.77|5345.17|5345.39|5344.79|23
1723444180000|2024-08-12 06:29:40|5345.27|5344.67|5345.27|5344.67|5345.39|5344.79|5345.27|5344.67|7
1723444190000|2024-08-12 06:29:50|5345.39|5344.79|5345.39|5344.79|5345.39|5344.79|5345.27|5344.67|2
1723444200000|2024-08-12 06:30:00|5345.27|5344.67|5345.39|5344.79|5345.52|5344.92|5345.14|5344.54|24
1723444210000|2024-08-12 06:30:10|5345.52|5344.92|5345.27|5344.67|5345.52|5344.92|5345.27|5344.67|9
1723444220000|2024-08-12 06:30:20|5345.39|5344.79|5346.02|5345.42|5346.02|5345.42|5345.39|5344.79|67
1723444240000|2024-08-12 06:30:40|5346.14|5345.54|5346.27|5345.67|5346.27|5345.67|5346.14|5345.54|8
1723444250000|2024-08-12 06:30:50|5346.14|5345.54|5346.39|5345.79|5346.39|5345.79|5346.14|5345.54|11
1723444260000|2024-08-12 06:31:00|5346.27|5345.67|5346.64|5346.04|5346.64|5346.04|5346.27|5345.67|37
1723444270000|2024-08-12 06:31:10|5346.77|5346.17|5346.27|5345.67|5346.77|5346.17|5346.27|5345.67|11
1723444280000|2024-08-12 06:31:20|5345.77|5345.17|5346.02|5345.42|5346.02|5345.42|5345.77|5345.17|16
1723444290000|2024-08-12 06:31:30|5345.89|5345.29|5345.89|5345.29|5346.02|5345.42|5345.77|5345.17|9
1723444300000|2024-08-12 06:31:40|5345.77|5345.17|5345.89|5345.29|5346.02|5345.42|5345.77|5345.17|6
1723444310000|2024-08-12 06:31:50|5345.77|5345.17|5345.89|5345.29|5346.02|5345.42|5345.77|5345.17|5
1723444320000|2024-08-12 06:32:00|5345.77|5345.17|5345.89|5345.29|5345.89|5345.29|5345.77|5345.17|1
1723444330000|2024-08-12 06:32:10|5345.77|5345.17|5345.64|5345.04|5345.77|5345.17|5345.39|5344.79|54
1723444340000|2024-08-12 06:32:20|5345.77|5345.17|5345.64|5345.04|5345.77|5345.17|5345.52|5344.92|18
1723444350000|2024-08-12 06:32:30|5345.52|5344.92|5345.27|5344.67|5345.52|5344.92|5345.27|5344.67|11
1723444360000|2024-08-12 06:32:40|5345.14|5344.54|5345.02|5344.42|5345.14|5344.54|5344.89|5344.29|4
1723444380000|2024-08-12 06:33:00|5344.89|5344.29|5344.77|5344.17|5344.89|5344.29|5344.77|5344.17|6
1723444390000|2024-08-12 06:33:10|5344.89|5344.29|5345.02|5344.42|5345.14|5344.54|5344.77|5344.17|7
1723444400000|2024-08-12 06:33:20|5344.77|5344.17|5344.52|5343.92|5344.89|5344.29|5344.52|5343.92|14
1723444410000|2024-08-12 06:33:30|5344.64|5344.04|5344.52|5343.92|5344.77|5344.17|5344.52|5343.92|8
1723444420000|2024-08-12 06:33:40|5344.64|5344.04|5344.27|5343.67|5344.64|5344.04|5344.27|5343.67|8
1723444430000|2024-08-12 06:33:50|5344.39|5343.79|5344.27|5343.67|5344.39|5343.79|5344.27|5343.67|2
1723444440000|2024-08-12 06:34:00|5344.39|5343.79|5344.27|5343.67|5344.39|5343.79|5344.27|5343.67|0
1723444450000|2024-08-12 06:34:10|5344.02|5343.42|5344.39|5343.79|5344.52|5343.92|5344.02|5343.42|16
1723444460000|2024-08-12 06:34:20|5344.52|5343.92|5344.64|5344.04|5344.77|5344.17|5344.52|5343.92|6
1723444470000|2024-08-12 06:34:30|5344.77|5344.17|5344.89|5344.29|5344.89|5344.29|5344.77|5344.17|1
1723444480000|2024-08-12 06:34:40|5344.77|5344.17|5345.14|5344.54|5345.14|5344.54|5344.77|5344.17|17
1723444490000|2024-08-12 06:34:50|5345.27|5344.67|5345.02|5344.42|5345.27|5344.67|5345.02|5344.42|5
1723444500000|2024-08-12 06:35:00|5344.89|5344.29|5344.77|5344.17|5344.89|5344.29|5344.52|5343.92|34
1723444510000|2024-08-12 06:35:10|5345.02|5344.42|5345.02|5344.42|5345.02|5344.42|5345.02|5344.42|3
1723444520000|2024-08-12 06:35:20|5345.14|5344.54|5345.14|5344.54|5345.14|5344.54|5345.14|5344.54|5
1723444530000|2024-08-12 06:35:30|5345.27|5344.67|5345.27|5344.67|5345.27|5344.67|5345.14|5344.54|0
1723444540000|2024-08-12 06:35:40|5345.14|5344.54|5345.27|5344.67|5345.27|5344.67|5345.14|5344.54|2
1723444560000|2024-08-12 06:36:00|5345.14|5344.54|5345.27|5344.67|5345.27|5344.67|5345.14|5344.54|1
1723444570000|2024-08-12 06:36:10|5345.39|5344.79|5345.52|5344.92|5345.52|5344.92|5345.39|5344.79|6
1723444580000|2024-08-12 06:36:20|5345.39|5344.79|5345.39|5344.79|5345.39|5344.79|5345.39|5344.79|0
1723444590000|2024-08-12 06:36:30|5345.52|5344.92|5345.52|5344.92|5345.52|5344.92|5345.52|5344.92|0
1723444610000|2024-08-12 06:36:50|5345.39|5344.79|5345.02|5344.42|5345.39|5344.79|5345.02|5344.42|11
1723444620000|2024-08-12 06:37:00|5344.89|5344.29|5344.89|5344.29|5344.89|5344.29|5344.89|5344.29|1
1723444630000|2024-08-12 06:37:10|5344.77|5344.17|5344.52|5343.92|5344.77|5344.17|5344.52|5343.92|19
1723444640000|2024-08-12 06:37:20|5344.64|5344.04|5344.89|5344.29|5344.89|5344.29|5344.64|5344.04|6
1723444650000|2024-08-12 06:37:30|5344.27|5343.67|5344.39|5343.79|5344.39|5343.79|5344.27|5343.67|30
1723444660000|2024-08-12 06:37:40|5344.27|5343.67|5344.27|5343.67|5344.27|5343.67|5344.02|5343.42|4
1723444670000|2024-08-12 06:37:50|5344.14|5343.54|5343.77|5343.17|5344.14|5343.54|5343.77|5343.17|34
1723444680000|2024-08-12 06:38:00|5343.89|5343.29|5343.52|5342.92|5343.89|5343.29|5343.52|5342.92|10
1723444690000|2024-08-12 06:38:10|5343.39|5342.79|5343.52|5342.92|5343.52|5342.92|5343.27|5342.67|9
1723444700000|2024-08-12 06:38:20|5343.64|5343.04|5343.64|5343.04|5343.77|5343.17|5343.52|5342.92|4
1723444710000|2024-08-12 06:38:30|5343.52|5342.92|5343.27|5342.67|5343.64|5343.04|5343.27|5342.67|11
1723444720000|2024-08-12 06:38:40|5343.02|5342.42|5342.77|5342.17|5343.02|5342.42|5342.39|5341.79|84
1723444730000|2024-08-12 06:38:50|5342.89|5342.29|5342.77|5342.17|5342.89|5342.29|5342.64|5342.04|6
1723444740000|2024-08-12 06:39:00|5342.89|5342.29|5342.77|5342.17|5343.14|5342.54|5342.77|5342.17|21
1723444750000|2024-08-12 06:39:10|5342.89|5342.29|5343.27|5342.67|5343.27|5342.67|5342.89|5342.29|13
1723444760000|2024-08-12 06:39:20|5343.39|5342.79|5343.64|5343.04|5343.64|5343.04|5343.27|5342.67|9
1723444770000|2024-08-12 06:39:30|5343.52|5342.92|5343.77|5343.17|5343.77|5343.17|5343.52|5342.92|12
1723444780000|2024-08-12 06:39:40|5344.14|5343.54|5344.02|5343.42|5344.14|5343.54|5344.02|5343.42|12
1723444790000|2024-08-12 06:39:50|5343.89|5343.29|5344.02|5343.42|5344.02|5343.42|5343.89|5343.29|0
1723444800000|2024-08-12 06:40:00|5344.27|5343.67|5344.27|5343.67|5344.27|5343.67|5344.02|5343.42|16
1723444810000|2024-08-12 06:40:10|5344.14|5343.54|5344.14|5343.54|5344.14|5343.54|5344.02|5343.42|8
1723444820000|2024-08-12 06:40:20|5344.02|5343.42|5344.14|5343.54|5344.27|5343.67|5344.02|5343.42|0
1723444830000|2024-08-12 06:40:30|5344.27|5343.67|5343.89|5343.29|5344.27|5343.67|5343.77|5343.17|22
1723444850000|2024-08-12 06:40:50|5344.02|5343.42|5344.27|5343.67|5344.27|5343.67|5344.02|5343.42|4
1723444860000|2024-08-12 06:41:00|5344.14|5343.54|5344.27|5343.67|5344.27|5343.67|5344.14|5343.54|3
1723444870000|2024-08-12 06:41:10|5344.14|5343.54|5344.14|5343.54|5344.14|5343.54|5344.02|5343.42|6
1723444880000|2024-08-12 06:41:20|5344.27|5343.67|5344.02|5343.42|5344.27|5343.67|5344.02|5343.42|0
1723444890000|2024-08-12 06:41:30|5344.14|5343.54|5344.02|5343.42|5344.14|5343.54|5344.02|5343.42|2
1723444900000|2024-08-12 06:41:40|5343.77|5343.17|5344.02|5343.42|5344.02|5343.42|5343.77|5343.17|11
1723444910000|2024-08-12 06:41:50|5343.89|5343.29|5343.89|5343.29|5344.02|5343.42|5343.89|5343.29|3
1723444920000|2024-08-12 06:42:00|5343.77|5343.17|5343.64|5343.04|5343.77|5343.17|5343.52|5342.92|3
1723444930000|2024-08-12 06:42:10|5343.77|5343.17|5343.64|5343.04|5343.77|5343.17|5343.52|5342.92|3
1723444940000|2024-08-12 06:42:20|5343.52|5342.92|5343.64|5343.04|5343.64|5343.04|5343.39|5342.79|4
1723444950000|2024-08-12 06:42:30|5343.77|5343.17|5343.89|5343.29|5344.02|5343.42|5343.77|5343.17|14
1723444960000|2024-08-12 06:42:40|5343.77|5343.17|5343.77|5343.17|5343.77|5343.17|5343.77|5343.17|1
1723444970000|2024-08-12 06:42:50|5343.64|5343.04|5343.64|5343.04|5343.64|5343.04|5343.52|5342.92|3
1723444980000|2024-08-12 06:43:00|5343.77|5343.17|5344.14|5343.54|5344.14|5343.54|5343.77|5343.17|6
1723444990000|2024-08-12 06:43:10|5344.27|5343.67|5344.14|5343.54|5344.27|5343.67|5344.14|5343.54|2
1723445000000|2024-08-12 06:43:20|5344.52|5343.92|5344.64|5344.04|5344.64|5344.04|5344.52|5343.92|14
1723445010000|2024-08-12 06:43:30|5344.52|5343.92|5344.39|5343.79|5344.52|5343.92|5344.27|5343.67|19
1723445020000|2024-08-12 06:43:40|5344.52|5343.92|5344.39|5343.79|5344.64|5344.04|5344.39|5343.79|6
1723445030000|2024-08-12 06:43:50|5344.27|5343.67|5344.27|5343.67|5344.39|5343.79|5344.27|5343.67|0
1723445040000|2024-08-12 06:44:00|5344.14|5343.54|5343.89|5343.29|5344.14|5343.54|5343.89|5343.29|5
1723445050000|2024-08-12 06:44:10|5344.02|5343.42|5344.02|5343.42|5344.14|5343.54|5344.02|5343.42|1
1723445060000|2024-08-12 06:44:20|5343.89|5343.29|5343.89|5343.29|5343.89|5343.29|5343.89|5343.29|0
1723445070000|2024-08-12 06:44:30|5343.77|5343.17|5343.77|5343.17|5343.89|5343.29|5343.77|5343.17|8
1723445080000|2024-08-12 06:44:40|5343.89|5343.29|5343.89|5343.29|5343.89|5343.29|5343.89|5343.29|1
1723445090000|2024-08-12 06:44:50|5343.77|5343.17|5343.64|5343.04|5343.77|5343.17|5343.27|5342.67|7
1723445100000|2024-08-12 06:45:00|5343.52|5342.92|5343.64|5343.04|5343.64|5343.04|5343.52|5342.92|5
1723445110000|2024-08-12 06:45:10|5343.52|5342.92|5343.52|5342.92|5343.64|5343.04|5343.39|5342.79|10
1723445120000|2024-08-12 06:45:20|5343.64|5343.04|5344.64|5344.04|5344.64|5344.04|5343.64|5343.04|18
1723445130000|2024-08-12 06:45:30|5344.77|5344.17|5344.52|5343.92|5344.77|5344.17|5344.52|5343.92|6
1723445140000|2024-08-12 06:45:40|5344.64|5344.04|5344.77|5344.17|5344.89|5344.29|5344.64|5344.04|10
1723445150000|2024-08-12 06:45:50|||||||||1
1723445160000|2024-08-12 06:46:00|5344.89|5344.29|5345.02|5344.42|5345.14|5344.54|5344.89|5344.29|20
1723445170000|2024-08-12 06:46:10|5344.89|5344.29|5344.77|5344.17|5344.89|5344.29|5344.77|5344.17|11
1723445190000|2024-08-12 06:46:30|5344.64|5344.04|5344.27|5343.67|5344.64|5344.04|5344.27|5343.67|4
1723445200000|2024-08-12 06:46:40|5344.39|5343.79|5344.39|5343.79|5344.52|5343.92|5344.39|5343.79|6
1723445210000|2024-08-12 06:46:50|5344.52|5343.92|5344.89|5344.29|5344.89|5344.29|5344.52|5343.92|7
1723445220000|2024-08-12 06:47:00|5345.02|5344.42|5345.02|5344.42|5345.02|5344.42|5344.89|5344.29|12
1723445230000|2024-08-12 06:47:10|5345.14|5344.54|5345.52|5344.92|5345.52|5344.92|5345.02|5344.42|27
1723445240000|2024-08-12 06:47:20|5345.77|5345.17|5345.52|5344.92|5345.77|5345.17|5345.39|5344.79|12
1723445250000|2024-08-12 06:47:30|5345.39|5344.79|5345.27|5344.67|5345.52|5344.92|5345.14|5344.54|12
1723445260000|2024-08-12 06:47:40|5345.52|5344.92|5345.52|5344.92|5345.52|5344.92|5345.52|5344.92|2
1723445270000|2024-08-12 06:47:50|5345.39|5344.79|5345.52|5344.92|5345.52|5344.92|5345.39|5344.79|12
1723445280000|2024-08-12 06:48:00|5345.64|5345.04|5344.77|5344.17|5345.64|5345.04|5344.77|5344.17|12
1723445290000|2024-08-12 06:48:10|5344.89|5344.29|5344.89|5344.29|5345.02|5344.42|5344.77|5344.17|2
1723445300000|2024-08-12 06:48:20|5345.02|5344.42|5345.27|5344.67|5345.52|5344.92|5344.89|5344.29|32
1723445310000|2024-08-12 06:48:30|||||||||7
1723445320000|2024-08-12 06:48:40|||||||||1
1723445330000|2024-08-12 06:48:50|||||||||1
1723445340000|2024-08-12 06:49:00|5345.14|5344.54|5345.27|5344.67|5345.27|5344.67|5345.14|5344.54|7
1723445350000|2024-08-12 06:49:10|5345.14|5344.54|5345.02|5344.42|5345.14|5344.54|5344.89|5344.29|6
1723445360000|2024-08-12 06:49:20|5344.89|5344.29|5344.89|5344.29|5344.89|5344.29|5344.77|5344.17|4
1723445370000|2024-08-12 06:49:30|5345.02|5344.42|5344.77|5344.17|5345.02|5344.42|5344.77|5344.17|2
1723445380000|2024-08-12 06:49:40|5344.52|5343.92|5344.52|5343.92|5344.77|5344.17|5344.27|5343.67|18
1723445390000|2024-08-12 06:49:50|5344.39|5343.79|5344.39|5343.79|5344.52|5343.92|5344.27|5343.67|6
1723445400000|2024-08-12 06:50:00|5344.27|5343.67|5344.64|5344.04|5344.64|5344.04|5344.27|5343.67|11
1723445410000|2024-08-12 06:50:10|5344.52|5343.92|5344.52|5343.92|5344.77|5344.17|5344.52|5343.92|4
1723445420000|2024-08-12 06:50:20|5344.64|5344.04|5344.52|5343.92|5344.64|5344.04|5344.52|5343.92|0
1723445430000|2024-08-12 06:50:30|5344.39|5343.79|5344.27|5343.67|5344.39|5343.79|5344.27|5343.67|3
1723445440000|2024-08-12 06:50:40|5344.39|5343.79|5344.52|5343.92|5344.52|5343.92|5344.39|5343.79|5
1723445450000|2024-08-12 06:50:50|5344.64|5344.04|5344.64|5344.04|5344.64|5344.04|5344.52|5343.92|16
1723445460000|2024-08-12 06:51:00|5344.52|5343.92|5344.27|5343.67|5344.52|5343.92|5344.27|5343.67|6
1723445470000|2024-08-12 06:51:10|5344.02|5343.42|5344.14|5343.54|5344.27|5343.67|5344.02|5343.42|14
1723445480000|2024-08-12 06:51:20|5344.02|5343.42|5344.14|5343.54|5344.27|5343.67|5344.02|5343.42|6
1723445490000|2024-08-12 06:51:30|5344.27|5343.67|5344.02|5343.42|5344.27|5343.67|5344.02|5343.42|4
1723445500000|2024-08-12 06:51:40|5344.14|5343.54|5343.77|5343.17|5344.14|5343.54|5343.52|5342.92|20
1723445510000|2024-08-12 06:51:50|5343.89|5343.29|5343.64|5343.04|5344.02|5343.42|5343.52|5342.92|19
1723445520000|2024-08-12 06:52:00|5343.77|5343.17|5343.77|5343.17|5343.77|5343.17|5343.64|5343.04|6
1723445530000|2024-08-12 06:52:10|||||||||1
1723445540000|2024-08-12 06:52:20|5343.89|5343.29|5343.77|5343.17|5343.89|5343.29|5343.77|5343.17|1
1723445550000|2024-08-12 06:52:30|5343.89|5343.29|5344.14|5343.54|5344.14|5343.54|5343.77|5343.17|9
1723445560000|2024-08-12 06:52:40|5344.02|5343.42|5344.52|5343.92|5344.52|5343.92|5344.02|5343.42|15
1723445570000|2024-08-12 06:52:50|5344.39|5343.79|5344.39|5343.79|5344.64|5344.04|5344.39|5343.79|13
1723445580000|2024-08-12 06:53:00|5344.27|5343.67|5344.02|5343.42|5344.39|5343.79|5344.02|5343.42|7
1723445590000|2024-08-12 06:53:10|5344.14|5343.54|5344.27|5343.67|5344.27|5343.67|5344.02|5343.42|3
1723445600000|2024-08-12 06:53:20|5344.14|5343.54|5344.14|5343.54|5344.27|5343.67|5344.14|5343.54|0
1723445610000|2024-08-12 06:53:30|5344.27|5343.67|5344.27|5343.67|5344.39|5343.79|5344.27|5343.67|7
1723445630000|2024-08-12 06:53:50|5344.39|5343.79|5344.14|5343.54|5344.39|5343.79|5344.02|5343.42|4
1723445640000|2024-08-12 06:54:00|5344.27|5343.67|5344.89|5344.29|5345.02|5344.42|5344.27|5343.67|7
1723445650000|2024-08-12 06:54:10|5344.77|5344.17|5345.27|5344.67|5345.27|5344.67|5344.77|5344.17|2
1723445660000|2024-08-12 06:54:20|5345.14|5344.54|5345.39|5344.79|5345.39|5344.79|5345.02|5344.42|13
1723445670000|2024-08-12 06:54:30|5345.27|5344.67|5345.52|5344.92|5345.77|5345.17|5345.27|5344.67|17
1723445680000|2024-08-12 06:54:40|5345.64|5345.04|5345.64|5345.04|5345.64|5345.04|5345.52|5344.92|6
1723445690000|2024-08-12 06:54:50|5345.52|5344.92|5345.77|5345.17|5345.77|5345.17|5345.39|5344.79|11
1723445700000|2024-08-12 06:55:00|5345.64|5345.04|5345.39|5344.79|5345.64|5345.04|5345.27|5344.67|17
1723445710000|2024-08-12 06:55:10|5345.27|5344.67|5345.52|5344.92|5345.52|5344.92|5345.14|5344.54|20
1723445720000|2024-08-12 06:55:20|5345.77|5345.17|5345.64|5345.04|5346.02|5345.42|5345.52|5344.92|21
1723445730000|2024-08-12 06:55:30|5345.77|5345.17|5345.52|5344.92|5345.77|5345.17|5345.52|5344.92|3
1723445740000|2024-08-12 06:55:40|5345.39|5344.79|5345.52|5344.92|5345.52|5344.92|5345.27|5344.67|4
1723445750000|2024-08-12 06:55:50|5345.27|5344.67|5345.52|5344.92|5345.52|5344.92|5345.27|5344.67|5
1723445760000|2024-08-12 06:56:00|5345.64|5345.04|5345.64|5345.04|5345.77|5345.17|5345.52|5344.92|26
1723445770000|2024-08-12 06:56:10|5345.52|5344.92|5345.64|5345.04|5345.77|5345.17|5345.52|5344.92|5
1723445780000|2024-08-12 06:56:20|5345.77|5345.17|5346.02|5345.42|5346.27|5345.67|5345.64|5345.04|36
1723445790000|2024-08-12 06:56:30|5345.89|5345.29|5345.89|5345.29|5346.02|5345.42|5345.89|5345.29|19
1723445800000|2024-08-12 06:56:40|5345.77|5345.17|5345.64|5345.04|5345.77|5345.17|5345.52|5344.92|20
1723445810000|2024-08-12 06:56:50|5345.77|5345.17|5345.64|5345.04|5345.77|5345.17|5345.52|5344.92|2
1723445820000|2024-08-12 06:57:00|5345.77|5345.17|5346.02|5345.42|5346.02|5345.42|5345.77|5345.17|9
1723445830000|2024-08-12 06:57:10|5346.14|5345.54|5345.77|5345.17|5346.14|5345.54|5345.77|5345.17|7
1723445840000|2024-08-12 06:57:20|5345.64|5345.04|5345.27|5344.67|5345.64|5345.04|5345.27|5344.67|12
1723445850000|2024-08-12 06:57:30|5345.14|5344.54|5345.14|5344.54|5345.14|5344.54|5345.02|5344.42|14
1723445860000|2024-08-12 06:57:40|5345.27|5344.67|5345.52|5344.92|5345.52|5344.92|5345.27|5344.67|3
1723445870000|2024-08-12 06:57:50|5345.39|5344.79|5345.39|5344.79|5345.39|5344.79|5345.39|5344.79|0
1723445880000|2024-08-12 06:58:00|5345.52|5344.92|5345.27|5344.67|5345.52|5344.92|5345.27|5344.67|3
1723445890000|2024-08-12 06:58:10|5345.39|5344.79|5345.39|5344.79|5345.39|5344.79|5345.27|5344.67|2
1723445900000|2024-08-12 06:58:20|5345.52|5344.92|5345.52|5344.92|5345.52|5344.92|5345.39|5344.79|1
1723445910000|2024-08-12 06:58:30|5345.39|5344.79|5345.89|5345.29|5345.89|5345.29|5345.27|5344.67|22
1723445920000|2024-08-12 06:58:40|5345.77|5345.17|5346.02|5345.42|5346.02|5345.42|5345.77|5345.17|0
1723445930000|2024-08-12 06:58:50|5346.14|5345.54|5346.27|5345.67|5346.27|5345.67|5346.14|5345.54|2
1723445940000|2024-08-12 06:59:00|5346.64|5346.04|5346.52|5345.92|5346.64|5346.04|5346.52|5345.92|17
1723445950000|2024-08-12 06:59:10|5346.27|5345.67|5346.02|5345.42|5346.27|5345.67|5346.02|5345.42|11
1723445960000|2024-08-12 06:59:20|5346.14|5345.54|5346.02|5345.42|5346.27|5345.67|5346.02|5345.42|16
1723445970000|2024-08-12 06:59:30|5346.27|5345.67|5346.27|5345.67|5346.39|5345.79|5346.02|5345.42|15
1723445980000|2024-08-12 06:59:40|5346.39|5345.79|5346.02|5345.42|5346.39|5345.79|5346.02|5345.42|1
1723445990000|2024-08-12 06:59:50|5346.14|5345.54|5345.77|5345.17|5346.52|5345.92|5345.02|5344.42|159
1723446000000|2024-08-12 07:00:00|5346.02|5345.42|5344.02|5343.42|5346.02|5345.42|5344.02|5343.42|81
1723446010000|2024-08-12 07:00:10|5343.89|5343.29|5345.27|5344.67|5345.27|5344.67|5343.89|5343.29|98
1723446020000|2024-08-12 07:00:20|5345.14|5344.54|5345.14|5344.54|5345.27|5344.67|5345.02|5344.42|19
1723446030000|2024-08-12 07:00:30|5345.02|5344.42|5344.14|5343.54|5345.02|5344.42|5343.64|5343.04|45
1723446040000|2024-08-12 07:00:40|5344.02|5343.42|5343.77|5343.17|5344.02|5343.42|5343.52|5342.92|17
1723446050000|2024-08-12 07:00:50|5343.64|5343.04|5344.02|5343.42|5344.02|5343.42|5343.64|5343.04|7
1723446060000|2024-08-12 07:01:00|5343.64|5343.04|5344.02|5343.42|5344.02|5343.42|5343.27|5342.67|30
1723446070000|2024-08-12 07:01:10|5344.27|5343.67|5344.89|5344.29|5344.89|5344.29|5344.14|5343.54|26
1723446080000|2024-08-12 07:01:20|5345.02|5344.42|5344.64|5344.04|5345.02|5344.42|5344.64|5344.04|10
1723446090000|2024-08-12 07:01:30|5344.52|5343.92|5344.27|5343.67|5344.52|5343.92|5344.27|5343.67|19
1723446100000|2024-08-12 07:01:40|5344.39|5343.79|5344.27|5343.67|5344.77|5344.17|5344.14|5343.54|9
1723446110000|2024-08-12 07:01:50|5344.14|5343.54|5343.77|5343.17|5344.14|5343.54|5343.52|5342.92|18
1723446120000|2024-08-12 07:02:00|5343.64|5343.04|5343.14|5342.54|5343.64|5343.04|5343.02|5342.42|17
1723446130000|2024-08-12 07:02:10|5343.27|5342.67|5344.27|5343.67|5344.27|5343.67|5343.27|5342.67|29
1723446140000|2024-08-12 07:02:20|5344.39|5343.79|5345.02|5344.42|5345.27|5344.67|5344.39|5343.79|20
1723446150000|2024-08-12 07:02:30|5345.14|5344.54|5345.27|5344.67|5345.27|5344.67|5345.14|5344.54|9
1723446160000|2024-08-12 07:02:40|5345.14|5344.54|5344.52|5343.92|5345.27|5344.67|5344.52|5343.92|28
1723446170000|2024-08-12 07:02:50|5344.64|5344.04|5344.14|5343.54|5344.64|5344.04|5344.14|5343.54|10
1723446180000|2024-08-12 07:03:00|5344.02|5343.42|5344.39|5343.79|5344.52|5343.92|5344.02|5343.42|25
1723446190000|2024-08-12 07:03:10|5344.52|5343.92|5345.27|5344.67|5345.52|5344.92|5344.27|5343.67|119
1723446200000|2024-08-12 07:03:20|5345.39|5344.79|5346.64|5346.04|5346.89|5346.29|5345.27|5344.67|76
1723446210000|2024-08-12 07:03:30|5346.77|5346.17|5346.77|5346.17|5346.89|5346.29|5346.52|5345.92|18
1723446220000|2024-08-12 07:03:40|5347.02|5346.42|5346.02|5345.42|5347.02|5346.42|5346.02|5345.42|44
1723446230000|2024-08-12 07:03:50|5345.77|5345.17|5345.64|5345.04|5345.77|5345.17|5345.52|5344.92|13
1723446240000|2024-08-12 07:04:00|5345.52|5344.92|5346.89|5346.29|5346.89|5346.29|5345.52|5344.92|17
1723446250000|2024-08-12 07:04:10|5345.52|5344.92|5346.27|5345.67|5346.27|5345.67|5345.27|5344.67|125
1723446260000|2024-08-12 07:04:20|5346.14|5345.54|5346.02|5345.42|5346.27|5345.67|5346.02|5345.42|6
1723446270000|2024-08-12 07:04:30|5346.14|5345.54|5345.77|5345.17|5346.27|5345.67|5345.77|5345.17|15
1723446280000|2024-08-12 07:04:40|5345.89|5345.29|5346.02|5345.42|5346.02|5345.42|5345.77|5345.17|8
1723446290000|2024-08-12 07:04:50|5345.89|5345.29|5346.64|5346.04|5346.77|5346.17|5345.77|5345.17|42
1723446300000|2024-08-12 07:05:00|5346.77|5346.17|5347.39|5346.79|5347.52|5346.92|5346.77|5346.17|60
1723446310000|2024-08-12 07:05:10|5347.27|5346.67|5347.02|5346.42|5347.39|5346.79|5346.77|5346.17|26
1723446320000|2024-08-12 07:05:20|5347.52|5346.92|5346.52|5345.92|5347.52|5346.92|5346.52|5345.92|53
1723446330000|2024-08-12 07:05:30|5346.64|5346.04|5347.02|5346.42|5347.02|5346.42|5346.64|5346.04|27
1723446340000|2024-08-12 07:05:40|5347.27|5346.67|5347.39|5346.79|5347.39|5346.79|5347.27|5346.67|7
1723446350000|2024-08-12 07:05:50|5347.27|5346.67|5347.27|5346.67|5347.27|5346.67|5347.02|5346.42|7
1723446360000|2024-08-12 07:06:00|5347.52|5346.92|5347.52|5346.92|5347.77|5347.17|5347.27|5346.67|25
1723446370000|2024-08-12 07:06:10|5347.27|5346.67|5347.64|5347.04|5347.77|5347.17|5347.27|5346.67|28
1723446380000|2024-08-12 07:06:20|5347.77|5347.17|5347.77|5347.17|5347.77|5347.17|5347.52|5346.92|29
1723446390000|2024-08-12 07:06:30|5347.52|5346.92|5348.02|5347.42|5348.02|5347.42|5347.27|5346.67|26
1723446400000|2024-08-12 07:06:40|5348.27|5347.67|5348.02|5347.42|5348.27|5347.67|5348.02|5347.42|15
1723446410000|2024-08-12 07:06:50|5347.77|5347.17|5348.14|5347.54|5348.27|5347.67|5347.77|5347.17|26
1723446420000|2024-08-12 07:07:00|5348.02|5347.42|5348.77|5348.17|5349.02|5348.42|5347.89|5347.29|53
1723446430000|2024-08-12 07:07:10|5348.64|5348.04|5349.27|5348.67|5349.27|5348.67|5348.64|5348.04|45
1723446440000|2024-08-12 07:07:20|5349.39|5348.79|5350.27|5349.67|5350.27|5349.67|5349.02|5348.42|114
1723446450000|2024-08-12 07:07:30|5350.14|5349.54|5350.02|5349.42|5350.14|5349.54|5349.89|5349.29|41
1723446460000|2024-08-12 07:07:40|5350.14|5349.54|5349.77|5349.17|5350.14|5349.54|5349.77|5349.17|46
1723446470000|2024-08-12 07:07:50|5349.89|5349.29|5349.52|5348.92|5349.89|5349.29|5349.52|5348.92|14
1723446480000|2024-08-12 07:08:00|5349.64|5349.04|5348.64|5348.04|5349.77|5349.17|5348.64|5348.04|88
1723446490000|2024-08-12 07:08:10|5348.77|5348.17|5348.02|5347.42|5348.77|5348.17|5348.02|5347.42|50
1723446500000|2024-08-12 07:08:20|5348.14|5347.54|5348.39|5347.79|5348.39|5347.79|5347.89|5347.29|17
1723446510000|2024-08-12 07:08:30|5348.27|5347.67|5348.77|5348.17|5349.27|5348.67|5348.27|5347.67|85
1723446520000|2024-08-12 07:08:40|5348.89|5348.29|5349.02|5348.42|5349.27|5348.67|5348.77|5348.17|9
1723446530000|2024-08-12 07:08:50|5349.39|5348.79|5349.27|5348.67|5349.52|5348.92|5349.02|5348.42|42
1723446540000|2024-08-12 07:09:00|5349.39|5348.79|5349.77|5349.17|5349.77|5349.17|5349.39|5348.79|10
1723446550000|2024-08-12 07:09:10|5349.52|5348.92|5349.52|5348.92|5349.64|5349.04|5349.52|5348.92|7
1723446560000|2024-08-12 07:09:20|5349.64|5349.04|5349.52|5348.92|5349.77|5349.17|5349.52|5348.92|7
1723446570000|2024-08-12 07:09:30|5349.64|5349.04|5349.27|5348.67|5349.77|5349.17|5349.27|5348.67|11
1723446580000|2024-08-12 07:09:40|5349.52|5348.92|5349.52|5348.92|5349.52|5348.92|5349.27|5348.67|9
1723446590000|2024-08-12 07:09:50|5349.39|5348.79|5349.27|5348.67|5349.39|5348.79|5349.27|5348.67|26
1723446600000|2024-08-12 07:10:00|5349.52|5348.92|5349.52|5348.92|5349.77|5349.17|5349.27|5348.67|33
1723446610000|2024-08-12 07:10:10|5349.64|5349.04|5349.64|5349.04|5349.77|5349.17|5349.64|5349.04|15
1723446620000|2024-08-12 07:10:20|5349.77|5349.17|5349.52|5348.92|5349.77|5349.17|5349.52|5348.92|7
1723446630000|2024-08-12 07:10:30|5349.77|5349.17|5350.02|5349.42|5350.14|5349.54|5349.64|5349.04|141
1723446640000|2024-08-12 07:10:40|5350.27|5349.67|5350.27|5349.67|5350.27|5349.67|5350.27|5349.67|29
1723446650000|2024-08-12 07:10:50|5350.14|5349.54|5350.27|5349.67|5350.27|5349.67|5350.14|5349.54|11
1723446660000|2024-08-12 07:11:00|5350.14|5349.54|5349.77|5349.17|5350.27|5349.67|5349.77|5349.17|106
1723446670000|2024-08-12 07:11:10|5349.64|5349.04|5349.89|5349.29|5350.14|5349.54|5349.52|5348.92|14
1723446680000|2024-08-12 07:11:20|5349.77|5349.17|5350.14|5349.54|5350.27|5349.67|5349.52|5348.92|31
1723446690000|2024-08-12 07:11:30|5350.02|5349.42|5351.77|5351.17|5352.02|5351.42|5350.02|5349.42|276
1723446700000|2024-08-12 07:11:40|5352.02|5351.42|5351.77|5351.17|5352.02|5351.42|5351.77|5351.17|46
1723446710000|2024-08-12 07:11:50|5351.52|5350.92|5351.02|5350.42|5351.52|5350.92|5351.02|5350.42|52
1723446720000|2024-08-12 07:12:00|5351.64|5351.04|5351.02|5350.42|5351.77|5351.17|5350.89|5350.29|109
1723446730000|2024-08-12 07:12:10|5350.89|5350.29|5350.64|5350.04|5351.02|5350.42|5350.02|5349.42|45
1723446740000|2024-08-12 07:12:20|5350.52|5349.92|5350.77|5350.17|5350.77|5350.17|5350.39|5349.79|11
1723446750000|2024-08-12 07:12:30|5350.52|5349.92|5350.52|5349.92|5350.64|5350.04|5350.52|5349.92|5
1723446760000|2024-08-12 07:12:40|5350.39|5349.79|5350.64|5350.04|5350.77|5350.17|5350.39|5349.79|24
1723446770000|2024-08-12 07:12:50|5350.77|5350.17|5350.27|5349.67|5350.77|5350.17|5350.27|5349.67|25
1723446780000|2024-08-12 07:13:00|5350.14|5349.54|5350.14|5349.54|5350.52|5349.92|5350.02|5349.42|12
1723446790000|2024-08-12 07:13:10|5350.27|5349.67|5349.77|5349.17|5350.27|5349.67|5349.64|5349.04|15
1723446800000|2024-08-12 07:13:20|5349.64|5349.04|5350.02|5349.42|5350.02|5349.42|5349.52|5348.92|21
1723446810000|2024-08-12 07:13:30|5349.89|5349.29|5349.77|5349.17|5350.02|5349.42|5349.39|5348.79|32
1723446820000|2024-08-12 07:13:40|5349.52|5348.92|5349.52|5348.92|5349.52|5348.92|5349.52|5348.92|7
1723446830000|2024-08-12 07:13:50|5349.39|5348.79|5349.27|5348.67|5349.39|5348.79|5349.27|5348.67|6
1723446840000|2024-08-12 07:14:00|5349.52|5348.92|5347.89|5347.29|5349.52|5348.92|5347.89|5347.29|65
1723446850000|2024-08-12 07:14:10|5348.02|5347.42|5347.77|5347.17|5348.02|5347.42|5347.77|5347.17|38
1723446860000|2024-08-12 07:14:20|5348.02|5347.42|5348.02|5347.42|5348.14|5347.54|5348.02|5347.42|36
1723446870000|2024-08-12 07:14:30|5347.89|5347.29|5346.77|5346.17|5348.02|5347.42|5346.77|5346.17|98
1723446880000|2024-08-12 07:14:40|5346.89|5346.29|5347.27|5346.67|5347.52|5346.92|5346.89|5346.29|19
1723446890000|2024-08-12 07:14:50|5347.14|5346.54|5347.77|5347.17|5347.77|5347.17|5347.02|5346.42|31
1723446900000|2024-08-12 07:15:00|5347.64|5347.04|5347.27|5346.67|5347.77|5347.17|5347.27|5346.67|15
1723446910000|2024-08-12 07:15:10|5347.14|5346.54|5347.39|5346.79|5347.52|5346.92|5347.14|5346.54|6
1723446920000|2024-08-12 07:15:20|5347.52|5346.92|5346.52|5345.92|5347.52|5346.92|5346.14|5345.54|20
1723446930000|2024-08-12 07:15:30|5346.27|5345.67|5345.64|5345.04|5346.27|5345.67|5345.52|5344.92|55
1723446940000|2024-08-12 07:15:40|5345.77|5345.17|5345.89|5345.29|5346.02|5345.42|5345.77|5345.17|8
1723446950000|2024-08-12 07:15:50|5345.77|5345.17|5346.02|5345.42|5346.02|5345.42|5345.77|5345.17|9
1723446960000|2024-08-12 07:16:00|5345.64|5345.04|5344.27|5343.67|5345.64|5345.04|5344.14|5343.54|134
1723446970000|2024-08-12 07:16:10|5344.02|5343.42|5343.77|5343.17|5344.02|5343.42|5343.77|5343.17|36
1723446980000|2024-08-12 07:16:20|5344.02|5343.42|5342.52|5341.92|5344.02|5343.42|5342.27|5341.67|96
1723446990000|2024-08-12 07:16:30|5342.64|5342.04|5343.02|5342.42|5343.02|5342.42|5342.52|5341.92|55
1723447000000|2024-08-12 07:16:40|5342.89|5342.29|5343.02|5342.42|5343.02|5342.42|5342.77|5342.17|10
1723447010000|2024-08-12 07:16:50|5343.27|5342.67|5342.27|5341.67|5343.27|5342.67|5342.27|5341.67|98
1723447020000|2024-08-12 07:17:00|5342.02|5341.42|5343.27|5342.67|5343.27|5342.67|5341.64|5341.04|94
1723447030000|2024-08-12 07:17:10|5343.14|5342.54|5343.89|5343.29|5344.02|5343.42|5343.02|5342.42|81
1723447040000|2024-08-12 07:17:20|5344.02|5343.42|5343.02|5342.42|5344.02|5343.42|5342.77|5342.17|34
1723447050000|2024-08-12 07:17:30|5342.52|5341.92|5343.39|5342.79|5343.52|5342.92|5342.52|5341.92|72
1723447060000|2024-08-12 07:17:40|5343.52|5342.92|5344.77|5344.17|5344.77|5344.17|5343.27|5342.67|73
1723447070000|2024-08-12 07:17:50|5344.64|5344.04|5344.52|5343.92|5345.27|5344.67|5344.52|5343.92|148
1723447080000|2024-08-12 07:18:00|5344.27|5343.67|5344.77|5344.17|5344.77|5344.17|5344.02|5343.42|136
1723447090000|2024-08-12 07:18:10|5344.64|5344.04|5344.64|5344.04|5344.77|5344.17|5344.52|5343.92|23
1723447100000|2024-08-12 07:18:20|5344.52|5343.92|5344.27|5343.67|5344.64|5344.04|5344.27|5343.67|17
1723447110000|2024-08-12 07:18:30|5344.14|5343.54|5344.27|5343.67|5344.39|5343.79|5344.02|5343.42|15
1723447120000|2024-08-12 07:18:40|5344.14|5343.54|5344.52|5343.92|5344.52|5343.92|5344.14|5343.54|4
1723447130000|2024-08-12 07:18:50|5344.77|5344.17|5344.77|5344.17|5344.77|5344.17|5344.77|5344.17|5
1723447140000|2024-08-12 07:19:00|5344.64|5344.04|5344.02|5343.42|5344.77|5344.17|5343.77|5343.17|41
1723447150000|2024-08-12 07:19:10|5343.89|5343.29|5344.27|5343.67|5344.52|5343.92|5343.77|5343.17|44
1723447160000|2024-08-12 07:19:20|5344.52|5343.92|5344.39|5343.79|5344.52|5343.92|5344.39|5343.79|13
1723447170000|2024-08-12 07:19:30|5344.52|5343.92|5344.02|5343.42|5344.52|5343.92|5344.02|5343.42|13
1723447180000|2024-08-12 07:19:40|5344.14|5343.54|5344.02|5343.42|5344.39|5343.79|5344.02|5343.42|20
1723447190000|2024-08-12 07:19:50|5343.89|5343.29|5343.27|5342.67|5343.89|5343.29|5343.27|5342.67|30
1723447200000|2024-08-12 07:20:00|5343.14|5342.54|5343.89|5343.29|5343.89|5343.29|5343.02|5342.42|24
1723447210000|2024-08-12 07:20:10|5343.77|5343.17|5343.52|5342.92|5343.89|5343.29|5343.27|5342.67|37
1723447220000|2024-08-12 07:20:20|5343.64|5343.04|5344.52|5343.92|5344.77|5344.17|5343.52|5342.92|26
1723447230000|2024-08-12 07:20:30|5344.64|5344.04|5344.77|5344.17|5345.02|5344.42|5344.52|5343.92|50
1723447240000|2024-08-12 07:20:40|5344.64|5344.04|5344.27|5343.67|5344.77|5344.17|5344.27|5343.67|20
1723447250000|2024-08-12 07:20:50|5344.39|5343.79|5344.27|5343.67|5344.52|5343.92|5344.27|5343.67|4
1723447260000|2024-08-12 07:21:00|5344.02|5343.42|5345.02|5344.42|5345.02|5344.42|5344.02|5343.42|50
1723447270000|2024-08-12 07:21:10|5344.89|5344.29|5345.14|5344.54|5345.27|5344.67|5344.89|5344.29|22
1723447280000|2024-08-12 07:21:20|5345.02|5344.42|5344.39|5343.79|5345.02|5344.42|5344.39|5343.79|10
1723447290000|2024-08-12 07:21:30|5344.02|5343.42|5343.52|5342.92|5344.02|5343.42|5343.52|5342.92|29
1723447300000|2024-08-12 07:21:40|5343.64|5343.04|5344.27|5343.67|5344.27|5343.67|5343.52|5342.92|34
1723447310000|2024-08-12 07:21:50|5344.39|5343.79|5343.89|5343.29|5344.64|5344.04|5343.89|5343.29|28
1723447320000|2024-08-12 07:22:00|5344.27|5343.67|5344.39|5343.79|5344.39|5343.79|5344.02|5343.42|22
1723447330000|2024-08-12 07:22:10|5344.27|5343.67|5345.27|5344.67|5345.27|5344.67|5344.27|5343.67|30
1723447340000|2024-08-12 07:22:20|5345.14|5344.54|5345.27|5344.67|5345.27|5344.67|5345.02|5344.42|11
1723447350000|2024-08-12 07:22:30|5345.39|5344.79|5345.77|5345.17|5345.77|5345.17|5345.39|5344.79|28
1723447360000|2024-08-12 07:22:40|5346.02|5345.42|5345.77|5345.17|5346.02|5345.42|5345.77|5345.17|7
1723447370000|2024-08-12 07:22:50|5345.89|5345.29|5346.27|5345.67|5346.52|5345.92|5345.89|5345.29|37
1723447380000|2024-08-12 07:23:00|5346.14|5345.54|5346.27|5345.67|5346.27|5345.67|5346.02|5345.42|25
1723447390000|2024-08-12 07:23:10|5346.14|5345.54|5346.14|5345.54|5346.27|5345.67|5346.02|5345.42|17
1723447400000|2024-08-12 07:23:20|5346.02|5345.42|5345.02|5344.42|5346.14|5345.54|5345.02|5344.42|33
1723447410000|2024-08-12 07:23:30|5345.14|5344.54|5345.77|5345.17|5345.89|5345.29|5345.14|5344.54|10
1723447420000|2024-08-12 07:23:40|5345.89|5345.29|5345.77|5345.17|5346.27|5345.67|5345.77|5345.17|39
1723447430000|2024-08-12 07:23:50|5345.89|5345.29|5345.77|5345.17|5346.77|5346.17|5345.77|5345.17|80
1723447440000|2024-08-12 07:24:00|5345.52|5344.92|5344.77|5344.17|5345.52|5344.92|5344.77|5344.17|35
1723447450000|2024-08-12 07:24:10|5344.64|5344.04|5344.89|5344.29|5345.14|5344.54|5344.52|5343.92|17
1723447460000|2024-08-12 07:24:20|5345.02|5344.42|5345.77|5345.17|5345.77|5345.17|5345.02|5344.42|7
1723447470000|2024-08-12 07:24:30|5345.64|5345.04|5345.77|5345.17|5345.77|5345.17|5345.52|5344.92|12
1723447480000|2024-08-12 07:24:40|5345.89|5345.29|5345.39|5344.79|5345.89|5345.29|5345.39|5344.79|6
1723447490000|2024-08-12 07:24:50|5345.52|5344.92|5345.02|5344.42|5345.52|5344.92|5344.89|5344.29|17
1723447500000|2024-08-12 07:25:00|5344.89|5344.29|5345.52|5344.92|5345.52|5344.92|5344.89|5344.29|9
1723447510000|2024-08-12 07:25:10|5345.64|5345.04|5345.52|5344.92|5346.02|5345.42|5345.52|5344.92|12
1723447520000|2024-08-12 07:25:20|5345.39|5344.79|5345.89|5345.29|5346.27|5345.67|5345.27|5344.67|34
1723447530000|2024-08-12 07:25:30|5346.02|5345.42|5346.77|5346.17|5346.77|5346.17|5345.89|5345.29|45
1723447540000|2024-08-12 07:25:40|5346.64|5346.04|5346.14|5345.54|5346.64|5346.04|5345.89|5345.29|23
1723447550000|2024-08-12 07:25:50|5346.27|5345.67|5346.52|5345.92|5346.52|5345.92|5346.27|5345.67|19
1723447560000|2024-08-12 07:26:00|5346.64|5346.04|5347.77|5347.17|5347.77|5347.17|5346.52|5345.92|86
1723447570000|2024-08-12 07:26:10|5347.64|5347.04|5348.39|5347.79|5348.52|5347.92|5347.64|5347.04|66
1723447580000|2024-08-12 07:26:20|5348.27|5347.67|5348.02|5347.42|5348.52|5347.92|5347.77|5347.17|44
1723447590000|2024-08-12 07:26:30|5348.27|5347.67|5348.52|5347.92|5348.52|5347.92|5348.02|5347.42|58
1723447600000|2024-08-12 07:26:40|5348.39|5347.79|5348.77|5348.17|5349.27|5348.67|5348.39|5347.79|80
1723447610000|2024-08-12 07:26:50|5348.89|5348.29|5348.89|5348.29|5349.27|5348.67|5348.77|5348.17|15
1723447620000|2024-08-12 07:27:00|5349.02|5348.42|5348.77|5348.17|5349.02|5348.42|5348.64|5348.04|9
1723447630000|2024-08-12 07:27:10|5348.64|5348.04|5348.02|5347.42|5348.77|5348.17|5348.02|5347.42|30
1723447640000|2024-08-12 07:27:20|5348.27|5347.67|5348.27|5347.67|5348.27|5347.67|5347.89|5347.29|20
1723447650000|2024-08-12 07:27:30|5348.14|5347.54|5348.27|5347.67|5348.89|5348.29|5348.14|5347.54|17
1723447660000|2024-08-12 07:27:40|5348.39|5347.79|5349.02|5348.42|5349.14|5348.54|5348.27|5347.67|31
1723447670000|2024-08-12 07:27:50|5348.64|5348.04|5348.89|5348.29|5348.89|5348.29|5348.52|5347.92|10
1723447680000|2024-08-12 07:28:00|5349.02|5348.42|5348.77|5348.17|5349.14|5348.54|5348.64|5348.04|17
1723447690000|2024-08-12 07:28:10|5348.64|5348.04|5348.77|5348.17|5348.77|5348.17|5348.52|5347.92|5
1723447700000|2024-08-12 07:28:20|5348.64|5348.04|5348.77|5348.17|5348.77|5348.17|5348.52|5347.92|12
1723447710000|2024-08-12 07:28:30|5348.64|5348.04|5348.77|5348.17|5348.77|5348.17|5348.64|5348.04|10
1723447720000|2024-08-12 07:28:40|5348.89|5348.29|5348.89|5348.29|5349.27|5348.67|5348.77|5348.17|12
1723447730000|2024-08-12 07:28:50|5349.02|5348.42|5349.02|5348.42|5349.02|5348.42|5348.64|5348.04|25
1723447740000|2024-08-12 07:29:00|5348.89|5348.29|5348.77|5348.17|5348.89|5348.29|5348.64|5348.04|18
1723447750000|2024-08-12 07:29:10|5348.89|5348.29|5348.89|5348.29|5349.02|5348.42|5348.77|5348.17|8
1723447760000|2024-08-12 07:29:20|5349.02|5348.42|5349.52|5348.92|5349.77|5349.17|5349.02|5348.42|25
1723447770000|2024-08-12 07:29:30|5349.64|5349.04|5350.77|5350.17|5350.77|5350.17|5349.52|5348.92|70
1723447780000|2024-08-12 07:29:40|5350.64|5350.04|5350.02|5349.42|5350.64|5350.04|5350.02|5349.42|48
1723447790000|2024-08-12 07:29:50|5349.27|5348.67|5349.27|5348.67|5349.27|5348.67|5349.02|5348.42|52
1723447800000|2024-08-12 07:30:00|5349.02|5348.42|5349.02|5348.42|5349.02|5348.42|5348.77|5348.17|40
1723447810000|2024-08-12 07:30:10|5348.89|5348.29|5349.27|5348.67|5349.27|5348.67|5348.77|5348.17|15
1723447820000|2024-08-12 07:30:20|5349.39|5348.79|5348.77|5348.17|5349.52|5348.92|5348.77|5348.17|29
1723447830000|2024-08-12 07:30:30|5348.64|5348.04|5348.77|5348.17|5348.77|5348.17|5348.64|5348.04|21
1723447840000|2024-08-12 07:30:40|5348.64|5348.04|5348.77|5348.17|5348.89|5348.29|5348.64|5348.04|42
1723447850000|2024-08-12 07:30:50|5348.64|5348.04|5349.02|5348.42|5349.02|5348.42|5348.64|5348.04|18
1723447860000|2024-08-12 07:31:00|5348.89|5348.29|5348.89|5348.29|5349.02|5348.42|5348.64|5348.04|26
1723447870000|2024-08-12 07:31:10|5349.02|5348.42|5349.02|5348.42|5349.27|5348.67|5348.77|5348.17|22
1723447880000|2024-08-12 07:31:20|5348.89|5348.29|5349.02|5348.42|5349.39|5348.79|5348.64|5348.04|70
1723447890000|2024-08-12 07:31:30|5349.14|5348.54|5349.27|5348.67|5349.39|5348.79|5349.14|5348.54|14
1723447900000|2024-08-12 07:31:40|5349.39|5348.79|5350.02|5349.42|5350.02|5349.42|5349.27|5348.67|63
1723447910000|2024-08-12 07:31:50|5349.89|5349.29|5350.02|5349.42|5350.27|5349.67|5349.89|5349.29|21
1723447920000|2024-08-12 07:32:00|5350.14|5349.54|5348.89|5348.29|5350.27|5349.67|5348.64|5348.04|99
1723447930000|2024-08-12 07:32:10|5349.02|5348.42|5349.02|5348.42|5349.02|5348.42|5348.77|5348.17|36
1723447940000|2024-08-12 07:32:20|5349.14|5348.54|5349.27|5348.67|5349.27|5348.67|5349.02|5348.42|12
1723447950000|2024-08-12 07:32:30|5349.39|5348.79|5349.14|5348.54|5349.39|5348.79|5349.02|5348.42|14
1723447960000|2024-08-12 07:32:40|5349.27|5348.67|5349.64|5349.04|5349.64|5349.04|5349.14|5348.54|16
1723447970000|2024-08-12 07:32:50|5349.52|5348.92|5349.39|5348.79|5349.64|5349.04|5349.39|5348.79|3
1723447980000|2024-08-12 07:33:00|5349.52|5348.92|5349.14|5348.54|5350.02|5349.42|5349.14|5348.54|31
1723447990000|2024-08-12 07:33:10|5349.27|5348.67|5349.52|5348.92|5349.52|5348.92|5349.27|5348.67|16
1723448000000|2024-08-12 07:33:20|5349.39|5348.79|5349.27|5348.67|5349.52|5348.92|5349.14|5348.54|0
1723448010000|2024-08-12 07:33:30|5349.14|5348.54|5349.52|5348.92|5349.52|5348.92|5349.02|5348.42|41
1723448020000|2024-08-12 07:33:40|5349.64|5349.04|5349.52|5348.92|5349.77|5349.17|5349.52|5348.92|6
1723448030000|2024-08-12 07:33:50|5349.39|5348.79|5349.14|5348.54|5349.52|5348.92|5348.77|5348.17|13
1723448040000|2024-08-12 07:34:00|5349.02|5348.42|5349.02|5348.42|5349.14|5348.54|5349.02|5348.42|15
1723448050000|2024-08-12 07:34:10|5348.89|5348.29|5349.02|5348.42|5349.02|5348.42|5348.77|5348.17|16
1723448060000|2024-08-12 07:34:20|5348.89|5348.29|5348.89|5348.29|5349.14|5348.54|5348.77|5348.17|28
1723448070000|2024-08-12 07:34:30|5349.02|5348.42|5348.77|5348.17|5349.02|5348.42|5348.77|5348.17|13
1723448080000|2024-08-12 07:34:40|5348.52|5347.92|5348.77|5348.17|5349.02|5348.42|5348.52|5347.92|8
1723448090000|2024-08-12 07:34:50|5349.52|5348.92|5349.52|5348.92|5349.77|5349.17|5349.39|5348.79|52
1723448100000|2024-08-12 07:35:00|5349.39|5348.79|5349.27|5348.67|5349.52|5348.92|5349.02|5348.42|57
1723448110000|2024-08-12 07:35:10|5349.02|5348.42|5348.77|5348.17|5349.27|5348.67|5348.64|5348.04|36
1723448120000|2024-08-12 07:35:20|5348.64|5348.04|5348.64|5348.04|5348.77|5348.17|5347.64|5347.04|93
1723448130000|2024-08-12 07:35:30|5348.77|5348.17|5349.02|5348.42|5349.02|5348.42|5348.39|5347.79|32
1723448140000|2024-08-12 07:35:40|5351.39|5350.79|5349.64|5349.04|5351.52|5350.92|5349.64|5349.04|629
1723448150000|2024-08-12 07:35:50|5349.52|5348.92|5349.64|5349.04|5350.52|5349.92|5349.14|5348.54|249
1723448160000|2024-08-12 07:36:00|5349.77|5349.17|5349.14|5348.54|5349.89|5349.29|5349.02|5348.42|19
1723448170000|2024-08-12 07:36:10|5349.02|5348.42|5348.89|5348.29|5349.14|5348.54|5348.89|5348.29|6
1723448180000|2024-08-12 07:36:20|5348.77|5348.17|5348.64|5348.04|5348.77|5348.17|5348.52|5347.92|10
1723448190000|2024-08-12 07:36:30|5348.52|5347.92|5348.52|5347.92|5348.52|5347.92|5348.02|5347.42|27
1723448200000|2024-08-12 07:36:40|5348.64|5348.04|5348.52|5347.92|5348.64|5348.04|5348.52|5347.92|7
1723448210000|2024-08-12 07:36:50|5348.39|5347.79|5348.52|5347.92|5348.77|5348.17|5348.39|5347.79|12
1723448220000|2024-08-12 07:37:00|5348.64|5348.04|5348.52|5347.92|5348.64|5348.04|5348.39|5347.79|8
1723448230000|2024-08-12 07:37:10|5348.39|5347.79|5349.27|5348.67|5349.77|5349.17|5348.27|5347.67|30
1723448240000|2024-08-12 07:37:20|5349.39|5348.79|5349.14|5348.54|5349.39|5348.79|5349.02|5348.42|3
1723448250000|2024-08-12 07:37:30|5349.02|5348.42|5349.27|5348.67|5349.27|5348.67|5348.89|5348.29|12
1723448260000|2024-08-12 07:37:40|5349.14|5348.54|5349.27|5348.67|5349.52|5348.92|5349.14|5348.54|18
1723448270000|2024-08-12 07:37:50|5349.14|5348.54|5349.02|5348.42|5349.14|5348.54|5349.02|5348.42|0
1723448280000|2024-08-12 07:38:00|5351.77|5351.17|5350.77|5350.17|5351.77|5351.17|5350.77|5350.17|344
1723448290000|2024-08-12 07:38:10|5350.89|5350.29|5350.64|5350.04|5351.02|5350.42|5350.64|5350.04|18
1723448300000|2024-08-12 07:38:20|5350.77|5350.17|5350.64|5350.04|5350.77|5350.17|5350.52|5349.92|5
1723448310000|2024-08-12 07:38:30|5350.77|5350.17|5350.64|5350.04|5350.77|5350.17|5350.64|5350.04|3
1723448320000|2024-08-12 07:38:40|5350.52|5349.92|5350.77|5350.17|5350.77|5350.17|5350.39|5349.79|23
1723448330000|2024-08-12 07:38:50|5350.64|5350.04|5350.52|5349.92|5350.77|5350.17|5350.52|5349.92|3
1723448340000|2024-08-12 07:39:00|5350.64|5350.04|5350.27|5349.67|5350.64|5350.04|5350.27|5349.67|28
1723448350000|2024-08-12 07:39:10|5350.14|5349.54|5349.77|5349.17|5350.14|5349.54|5349.64|5349.04|28
1723448360000|2024-08-12 07:39:20|5350.52|5349.92|5350.64|5350.04|5350.77|5350.17|5350.39|5349.79|34
1723448370000|2024-08-12 07:39:30|5350.77|5350.17|5351.52|5350.92|5351.52|5350.92|5350.52|5349.92|74
1723448380000|2024-08-12 07:39:40|5351.77|5351.17|5351.77|5351.17|5351.77|5351.17|5351.52|5350.92|13
1723448390000|2024-08-12 07:39:50|5351.64|5351.04|5351.52|5350.92|5351.77|5351.17|5351.52|5350.92|20
1723448400000|2024-08-12 07:40:00|5351.64|5351.04|5353.02|5352.42|5353.27|5352.67|5351.64|5351.04|318
1723448410000|2024-08-12 07:40:10|5353.14|5352.54|5353.52|5352.92|5353.52|5352.92|5353.14|5352.54|36
1723448420000|2024-08-12 07:40:20|5353.64|5353.04|5353.52|5352.92|5353.64|5353.04|5353.39|5352.79|35
1723448430000|2024-08-12 07:40:30|5353.77|5353.17|5355.52|5354.92|5356.02|5355.42|5353.64|5353.04|393
1723448440000|2024-08-12 07:40:40|5355.39|5354.79|5354.89|5354.29|5355.52|5354.92|5354.52|5353.92|51
1723448450000|2024-08-12 07:40:50|5354.77|5354.17|5354.02|5353.42|5354.77|5354.17|5354.02|5353.42|52
1723448460000|2024-08-12 07:41:00|5354.14|5353.54|5353.77|5353.17|5354.14|5353.54|5353.64|5353.04|21
1723448470000|2024-08-12 07:41:10|5353.89|5353.29|5354.02|5353.42|5354.02|5353.42|5353.77|5353.17|18
1723448480000|2024-08-12 07:41:20|5354.14|5353.54|5354.02|5353.42|5354.27|5353.67|5353.64|5353.04|9
1723448490000|2024-08-12 07:41:30|5353.89|5353.29|5353.52|5352.92|5353.89|5353.29|5353.52|5352.92|16
1723448500000|2024-08-12 07:41:40|5353.14|5352.54|5353.02|5352.42|5353.27|5352.67|5352.89|5352.29|30
1723448510000|2024-08-12 07:41:50|5353.14|5352.54|5352.52|5351.92|5353.14|5352.54|5352.52|5351.92|60
1723448520000|2024-08-12 07:42:00|5352.64|5352.04|5352.39|5351.79|5352.64|5352.04|5352.27|5351.67|19
1723448530000|2024-08-12 07:42:10|5352.27|5351.67|5352.52|5351.92|5352.52|5351.92|5352.27|5351.67|9
1723448540000|2024-08-12 07:42:20|5352.27|5351.67|5352.64|5352.04|5352.64|5352.04|5352.27|5351.67|16
1723448550000|2024-08-12 07:42:30|5352.77|5352.17|5353.02|5352.42|5353.02|5352.42|5352.77|5352.17|7
1723448560000|2024-08-12 07:42:40|5353.14|5352.54|5353.02|5352.42|5353.14|5352.54|5352.89|5352.29|14
1723448570000|2024-08-12 07:42:50|5352.89|5352.29|5352.77|5352.17|5353.14|5352.54|5352.77|5352.17|8
1723448580000|2024-08-12 07:43:00|5352.89|5352.29|5352.89|5352.29|5353.02|5352.42|5352.77|5352.17|7
1723448590000|2024-08-12 07:43:10|5353.02|5352.42|5352.64|5352.04|5353.02|5352.42|5352.52|5351.92|33
1723448600000|2024-08-12 07:43:20|5352.52|5351.92|5352.39|5351.79|5352.77|5352.17|5352.27|5351.67|44
1723448610000|2024-08-12 07:43:30|5352.27|5351.67|5352.27|5351.67|5352.52|5351.92|5352.14|5351.54|5
1723448620000|2024-08-12 07:43:40|5352.14|5351.54|5351.89|5351.29|5352.27|5351.67|5351.89|5351.29|7
1723448630000|2024-08-12 07:43:50|5351.77|5351.17|5352.64|5352.04|5352.64|5352.04|5351.77|5351.17|14
1723448640000|2024-08-12 07:44:00|5352.52|5351.92|5352.77|5352.17|5353.27|5352.67|5352.52|5351.92|48
1723448650000|2024-08-12 07:44:10|5352.64|5352.04|5352.89|5352.29|5352.89|5352.29|5352.52|5351.92|23
1723448660000|2024-08-12 07:44:20|5353.27|5352.67|5353.14|5352.54|5353.27|5352.67|5353.02|5352.42|45
1723448670000|2024-08-12 07:44:30|5353.02|5352.42|5353.14|5352.54|5353.27|5352.67|5353.02|5352.42|6
1723448680000|2024-08-12 07:44:40|5353.02|5352.42|5353.64|5353.04|5353.77|5353.17|5353.02|5352.42|49
1723448690000|2024-08-12 07:44:50|5353.52|5352.92|5353.77|5353.17|5353.77|5353.17|5353.52|5352.92|3
1723448700000|2024-08-12 07:45:00|5353.89|5353.29|5354.27|5353.67|5354.27|5353.67|5353.89|5353.29|16
1723448710000|2024-08-12 07:45:10|5354.14|5353.54|5354.27|5353.67|5354.27|5353.67|5354.02|5353.42|6
1723448720000|2024-08-12 07:45:20|5354.52|5353.92|5354.02|5353.42|5354.52|5353.92|5354.02|5353.42|15
1723448730000|2024-08-12 07:45:30|5353.77|5353.17|5354.02|5353.42|5354.27|5353.67|5353.64|5353.04|115
1723448740000|2024-08-12 07:45:40|5353.89|5353.29|5353.77|5353.17|5354.02|5353.42|5353.77|5353.17|1
1723448750000|2024-08-12 07:45:50|5353.89|5353.29|5354.27|5353.67|5354.27|5353.67|5353.89|5353.29|22
1723448760000|2024-08-12 07:46:00|5354.14|5353.54|5354.52|5353.92|5354.52|5353.92|5354.02|5353.42|15
1723448770000|2024-08-12 07:46:10|5354.39|5353.79|5354.39|5353.79|5354.52|5353.92|5354.39|5353.79|4
1723448780000|2024-08-12 07:46:20|5354.52|5353.92|5354.27|5353.67|5354.52|5353.92|5354.14|5353.54|6
1723448790000|2024-08-12 07:46:30|5354.39|5353.79|5354.27|5353.67|5354.39|5353.79|5354.27|5353.67|0
1723448800000|2024-08-12 07:46:40|5354.02|5353.42|5354.27|5353.67|5354.27|5353.67|5354.02|5353.42|7
1723448810000|2024-08-12 07:46:50|5354.39|5353.79|5354.89|5354.29|5354.89|5354.29|5354.39|5353.79|18
1723448820000|2024-08-12 07:47:00|5354.77|5354.17|5354.52|5353.92|5354.77|5354.17|5354.39|5353.79|22
1723448830000|2024-08-12 07:47:10|5354.39|5353.79|5354.77|5354.17|5355.02|5354.42|5354.39|5353.79|75
1723448840000|2024-08-12 07:47:20|5354.89|5354.29|5354.52|5353.92|5354.89|5354.29|5354.52|5353.92|9
1723448850000|2024-08-12 07:47:30|5354.64|5354.04|5354.89|5354.29|5355.02|5354.42|5354.64|5354.04|7
1723448860000|2024-08-12 07:47:40|5355.02|5354.42|5355.02|5354.42|5355.02|5354.42|5355.02|5354.42|3
1723448870000|2024-08-12 07:47:50|5354.89|5354.29|5355.02|5354.42|5355.02|5354.42|5354.89|5354.29|4
1723448880000|2024-08-12 07:48:00|5354.89|5354.29|5355.14|5354.54|5355.14|5354.54|5354.52|5353.92|58
1723448890000|2024-08-12 07:48:10|5355.02|5354.42|5355.02|5354.42|5355.14|5354.54|5355.02|5354.42|5
1723448900000|2024-08-12 07:48:20|5354.77|5354.17|5354.89|5354.29|5354.89|5354.29|5354.77|5354.17|12
1723448910000|2024-08-12 07:48:30|5354.77|5354.17|5355.02|5354.42|5355.02|5354.42|5354.52|5353.92|41
1723448920000|2024-08-12 07:48:40|5354.89|5354.29|5355.14|5354.54|5355.14|5354.54|5354.77|5354.17|17
1723448930000|2024-08-12 07:48:50|5355.27|5354.67|5354.64|5354.04|5355.39|5354.79|5354.52|5353.92|35
1723448940000|2024-08-12 07:49:00|5354.77|5354.17|5354.64|5354.04|5354.77|5354.17|5354.52|5353.92|26
1723448950000|2024-08-12 07:49:10|5354.52|5353.92|5355.02|5354.42|5355.02|5354.42|5354.52|5353.92|8
1723448960000|2024-08-12 07:49:20|5355.14|5354.54|5354.89|5354.29|5355.14|5354.54|5354.89|5354.29|16
1723448970000|2024-08-12 07:49:30|5354.77|5354.17|5355.02|5354.42|5355.14|5354.54|5354.77|5354.17|15
1723448980000|2024-08-12 07:49:40|5355.27|5354.67|5355.27|5354.67|5355.27|5354.67|5355.27|5354.67|5
1723448990000|2024-08-12 07:49:50|5355.14|5354.54|5355.14|5354.54|5355.14|5354.54|5355.02|5354.42|14
1723449000000|2024-08-12 07:50:00|5355.27|5354.67|5355.27|5354.67|5355.27|5354.67|5355.14|5354.54|7
1723449010000|2024-08-12 07:50:10|5355.14|5354.54|5355.14|5354.54|5355.27|5354.67|5355.02|5354.42|10
1723449020000|2024-08-12 07:50:20|5355.27|5354.67|5355.52|5354.92|5355.77|5355.17|5355.02|5354.42|75
1723449030000|2024-08-12 07:50:30|5355.64|5355.04|5355.64|5355.04|5355.64|5355.04|5355.52|5354.92|14
1723449040000|2024-08-12 07:50:40|5355.52|5354.92|5355.64|5355.04|5355.64|5355.04|5355.39|5354.79|14
1723449050000|2024-08-12 07:50:50|5355.77|5355.17|5355.27|5354.67|5355.77|5355.17|5355.27|5354.67|10
1723449060000|2024-08-12 07:51:00|5355.39|5354.79|5355.64|5355.04|5355.64|5355.04|5355.39|5354.79|23
1723449070000|2024-08-12 07:51:10|5355.77|5355.17|5356.64|5356.04|5357.52|5356.92|5355.77|5355.17|546
1723449080000|2024-08-12 07:51:20|5356.52|5355.92|5356.39|5355.79|5357.27|5356.67|5356.39|5355.79|105
1723449090000|2024-08-12 07:51:30|5356.52|5355.92|5356.52|5355.92|5356.52|5355.92|5356.02|5355.42|64
1723449100000|2024-08-12 07:51:40|5356.39|5355.79|5356.39|5355.79|5356.64|5356.04|5356.02|5355.42|75
1723449110000|2024-08-12 07:51:50|5356.27|5355.67|5356.27|5355.67|5356.52|5355.92|5356.27|5355.67|15
1723449120000|2024-08-12 07:52:00|5356.52|5355.92|5356.52|5355.92|5357.14|5356.54|5356.52|5355.92|75
1723449130000|2024-08-12 07:52:10|5356.64|5356.04|5356.77|5356.17|5357.27|5356.67|5356.27|5355.67|155
1723449140000|2024-08-12 07:52:20|5356.64|5356.04|5356.52|5355.92|5356.77|5356.17|5356.27|5355.67|37
1723449150000|2024-08-12 07:52:30|5356.39|5355.79|5356.39|5355.79|5356.52|5355.92|5356.27|5355.67|10
1723449160000|2024-08-12 07:52:40|5356.52|5355.92|5356.27|5355.67|5356.77|5356.17|5356.27|5355.67|25
1723449170000|2024-08-12 07:52:50|5356.64|5356.04|5356.52|5355.92|5357.02|5356.42|5356.52|5355.92|62
1723449180000|2024-08-12 07:53:00|5356.64|5356.04|5356.27|5355.67|5356.77|5356.17|5356.14|5355.54|13
1723449190000|2024-08-12 07:53:10|5356.39|5355.79|5355.77|5355.17|5356.52|5355.92|5355.77|5355.17|23
1723449200000|2024-08-12 07:53:20|5355.89|5355.29|5356.02|5355.42|5356.02|5355.42|5355.77|5355.17|9
1723449210000|2024-08-12 07:53:30|5356.27|5355.67|5356.27|5355.67|5356.39|5355.79|5356.02|5355.42|22
1723449220000|2024-08-12 07:53:40|5356.14|5355.54|5356.02|5355.42|5356.27|5355.67|5356.02|5355.42|5
1723449230000|2024-08-12 07:53:50|5355.89|5355.29|5355.77|5355.17|5355.89|5355.29|5355.77|5355.17|7
1723449240000|2024-08-12 07:54:00|5355.89|5355.29|5355.89|5355.29|5355.89|5355.29|5355.77|5355.17|8
1723449250000|2024-08-12 07:54:10|5355.77|5355.17|5356.14|5355.54|5356.14|5355.54|5355.77|5355.17|14
1723449260000|2024-08-12 07:54:20|5356.27|5355.67|5356.27|5355.67|5356.27|5355.67|5356.02|5355.42|12
1723449270000|2024-08-12 07:54:30|5356.14|5355.54|5356.39|5355.79|5356.52|5355.92|5356.14|5355.54|8
1723449280000|2024-08-12 07:54:40|5356.27|5355.67|5356.52|5355.92|5356.52|5355.92|5356.14|5355.54|12
1723449290000|2024-08-12 07:54:50|5356.64|5356.04|5356.27|5355.67|5356.64|5356.04|5356.27|5355.67|10
1723449300000|2024-08-12 07:55:00|5356.39|5355.79|5356.52|5355.92|5356.77|5356.17|5356.39|5355.79|9
1723449310000|2024-08-12 07:55:10|5356.64|5356.04|5356.52|5355.92|5356.64|5356.04|5356.52|5355.92|12
1723449320000|2024-08-12 07:55:20|5356.39|5355.79|5356.27|5355.67|5356.39|5355.79|5356.27|5355.67|10
1723449330000|2024-08-12 07:55:30|5356.39|5355.79|5356.27|5355.67|5356.39|5355.79|5356.27|5355.67|4
1723449340000|2024-08-12 07:55:40|5356.39|5355.79|5356.52|5355.92|5356.52|5355.92|5356.39|5355.79|6
1723449350000|2024-08-12 07:55:50|5356.39|5355.79|5356.52|5355.92|5356.52|5355.92|5356.39|5355.79|8
1723449360000|2024-08-12 07:56:00|5356.64|5356.04|5355.77|5355.17|5357.02|5356.42|5355.52|5354.92|110
1723449370000|2024-08-12 07:56:10|5355.89|5355.29|5356.02|5355.42|5356.02|5355.42|5355.77|5355.17|9
1723449380000|2024-08-12 07:56:20|5355.89|5355.29|5356.02|5355.42|5356.14|5355.54|5355.52|5354.92|58
1723449390000|2024-08-12 07:56:30|5355.89|5355.29|5356.02|5355.42|5356.02|5355.42|5355.89|5355.29|4
1723449400000|2024-08-12 07:56:40|5356.14|5355.54|5356.27|5355.67|5356.27|5355.67|5356.14|5355.54|7
1723449410000|2024-08-12 07:56:50|5356.02|5355.42|5356.14|5355.54|5356.14|5355.54|5356.02|5355.42|3
1723449420000|2024-08-12 07:57:00|5356.02|5355.42|5355.52|5354.92|5356.02|5355.42|5355.27|5354.67|50
1723449430000|2024-08-12 07:57:10|5355.02|5354.42|5355.27|5354.67|5355.27|5354.67|5355.02|5354.42|27
1723449440000|2024-08-12 07:57:20|5355.14|5354.54|5354.77|5354.17|5355.14|5354.54|5354.77|5354.17|32
1723449450000|2024-08-12 07:57:30|5354.64|5354.04|5354.77|5354.17|5355.02|5354.42|5354.64|5354.04|44
1723449460000|2024-08-12 07:57:40|5354.64|5354.04|5354.77|5354.17|5354.89|5354.29|5354.64|5354.04|53
1723449470000|2024-08-12 07:57:50|5354.64|5354.04|5354.52|5353.92|5354.64|5354.04|5354.52|5353.92|15
1723449480000|2024-08-12 07:58:00|5354.39|5353.79|5355.02|5354.42|5355.02|5354.42|5354.39|5353.79|36
1723449490000|2024-08-12 07:58:10|5355.14|5354.54|5355.27|5354.67|5355.52|5354.92|5355.14|5354.54|26
1723449500000|2024-08-12 07:58:20|5355.02|5354.42|5354.89|5354.29|5355.27|5354.67|5354.89|5354.29|17
1723449510000|2024-08-12 07:58:30|5355.02|5354.42|5355.02|5354.42|5355.02|5354.42|5354.77|5354.17|6
1723449520000|2024-08-12 07:58:40|5354.89|5354.29|5355.52|5354.92|5355.52|5354.92|5354.89|5354.29|20
1723449530000|2024-08-12 07:58:50|5355.39|5354.79|5356.02|5355.42|5356.27|5355.67|5355.27|5354.67|36
1723449540000|2024-08-12 07:59:00|5356.14|5355.54|5356.89|5356.29|5357.52|5356.92|5356.14|5355.54|220
1723449550000|2024-08-12 07:59:10|5356.77|5356.17|5356.77|5356.17|5357.02|5356.42|5356.52|5355.92|20
1723449560000|2024-08-12 07:59:20|5356.64|5356.04|5356.52|5355.92|5356.64|5356.04|5356.52|5355.92|13
1723449570000|2024-08-12 07:59:30|5356.64|5356.04|5357.27|5356.67|5357.52|5356.92|5356.64|5356.04|19
1723449580000|2024-08-12 07:59:40|5357.39|5356.79|5357.27|5356.67|5357.52|5356.92|5357.14|5356.54|17
1723449590000|2024-08-12 07:59:50|5357.39|5356.79|5357.02|5356.42|5357.39|5356.79|5357.02|5356.42|25
1723449600000|2024-08-12 08:00:00|5356.52|5355.92|5357.02|5356.42|5357.14|5356.54|5356.52|5355.92|105
1723449610000|2024-08-12 08:00:10|5357.14|5356.54|5356.64|5356.04|5357.27|5356.67|5356.52|5355.92|20
1723449620000|2024-08-12 08:00:20|5356.52|5355.92|5357.14|5356.54|5357.14|5356.54|5356.52|5355.92|38
1723449630000|2024-08-12 08:00:30|5357.27|5356.67|5357.52|5356.92|5357.52|5356.92|5357.14|5356.54|27
1723449640000|2024-08-12 08:00:40|5357.39|5356.79|5357.14|5356.54|5357.52|5356.92|5357.02|5356.42|34
1723449650000|2024-08-12 08:00:50|5357.02|5356.42|5356.52|5355.92|5357.14|5356.54|5356.27|5355.67|11
1723449660000|2024-08-12 08:01:00|5356.39|5355.79|5357.14|5356.54|5357.14|5356.54|5356.39|5355.79|13
1723449670000|2024-08-12 08:01:10|5357.02|5356.42|5357.27|5356.67|5357.27|5356.67|5356.52|5355.92|39
1723449680000|2024-08-12 08:01:20|5357.14|5356.54|5357.39|5356.79|5357.52|5356.92|5357.02|5356.42|22
1723449690000|2024-08-12 08:01:30|5357.27|5356.67|5357.27|5356.67|5357.52|5356.92|5357.14|5356.54|15
1723449700000|2024-08-12 08:01:40|5357.14|5356.54|5358.02|5357.42|5358.02|5357.42|5357.02|5356.42|31
1723449710000|2024-08-12 08:01:50|5358.52|5357.92|5358.77|5358.17|5359.39|5358.79|5358.52|5357.92|224
1723449720000|2024-08-12 08:02:00|5358.52|5357.92|5357.14|5356.54|5358.52|5357.92|5357.02|5356.42|122
1723449730000|2024-08-12 08:02:10|5357.02|5356.42|5357.52|5356.92|5357.64|5357.04|5357.02|5356.42|20
1723449740000|2024-08-12 08:02:20|5357.39|5356.79|5358.14|5357.54|5358.27|5357.67|5357.39|5356.79|72
1723449750000|2024-08-12 08:02:30|5358.27|5357.67|5358.14|5357.54|5358.27|5357.67|5358.02|5357.42|36
1723449760000|2024-08-12 08:02:40|5358.02|5357.42|5357.77|5357.17|5358.27|5357.67|5357.77|5357.17|14
1723449770000|2024-08-12 08:02:50|5358.02|5357.42|5357.52|5356.92|5358.02|5357.42|5357.27|5356.67|39
1723449780000|2024-08-12 08:03:00|5357.39|5356.79|5356.27|5355.67|5357.39|5356.79|5356.14|5355.54|33
1723449790000|2024-08-12 08:03:10|5356.02|5355.42|5356.14|5355.54|5356.27|5355.67|5355.77|5355.17|25
1723449800000|2024-08-12 08:03:20|5356.02|5355.42|5356.27|5355.67|5356.27|5355.67|5355.89|5355.29|14
1723449810000|2024-08-12 08:03:30|5356.39|5355.79|5356.02|5355.42|5356.39|5355.79|5356.02|5355.42|22
1723449820000|2024-08-12 08:03:40|5356.14|5355.54|5356.27|5355.67|5356.27|5355.67|5355.52|5354.92|67
1723449830000|2024-08-12 08:03:50|5356.39|5355.79|5356.77|5356.17|5356.77|5356.17|5356.27|5355.67|25
1723449840000|2024-08-12 08:04:00|5357.02|5356.42|5357.02|5356.42|5357.02|5356.42|5356.77|5356.17|8
1723449850000|2024-08-12 08:04:10|5357.27|5356.67|5357.39|5356.79|5357.39|5356.79|5357.02|5356.42|22
1723449860000|2024-08-12 08:04:20|5357.52|5356.92|5357.02|5356.42|5357.52|5356.92|5357.02|5356.42|36
1723449870000|2024-08-12 08:04:30|5357.14|5356.54|5357.14|5356.54|5357.27|5356.67|5356.52|5355.92|42
1723449880000|2024-08-12 08:04:40|5357.27|5356.67|5357.52|5356.92|5357.77|5357.17|5357.27|5356.67|15
1723449890000|2024-08-12 08:04:50|5357.64|5357.04|5357.52|5356.92|5357.77|5357.17|5357.52|5356.92|16
1723449900000|2024-08-12 08:05:00|5357.39|5356.79|5357.52|5356.92|5357.77|5357.17|5357.27|5356.67|9
1723449910000|2024-08-12 08:05:10|5357.64|5357.04|5357.52|5356.92|5357.89|5357.29|5357.52|5356.92|16
1723449920000|2024-08-12 08:05:20|5357.39|5356.79|5357.27|5356.67|5357.52|5356.92|5357.27|5356.67|14
1723449930000|2024-08-12 08:05:30|5357.39|5356.79|5357.77|5357.17|5357.77|5357.17|5357.39|5356.79|32
1723449940000|2024-08-12 08:05:40|5357.89|5357.29|5357.89|5357.29|5358.02|5357.42|5357.77|5357.17|12
1723449950000|2024-08-12 08:05:50|5357.77|5357.17|5358.02|5357.42|5358.02|5357.42|5357.77|5357.17|3
1723449960000|2024-08-12 08:06:00|5358.27|5357.67|5358.52|5357.92|5358.52|5357.92|5358.27|5357.67|12
1723449970000|2024-08-12 08:06:10|5358.39|5357.79|5358.02|5357.42|5358.39|5357.79|5358.02|5357.42|7
1723449980000|2024-08-12 08:06:20|5358.27|5357.67|5358.39|5357.79|5358.52|5357.92|5358.27|5357.67|33
1723449990000|2024-08-12 08:06:30|5358.27|5357.67|5358.89|5358.29|5359.02|5358.42|5358.27|5357.67|41
1723450000000|2024-08-12 08:06:40|5358.77|5358.17|5358.39|5357.79|5359.02|5358.42|5358.39|5357.79|39
1723450010000|2024-08-12 08:06:50|5358.27|5357.67|5358.27|5357.67|5358.39|5357.79|5358.27|5357.67|3
1723450020000|2024-08-12 08:07:00|5358.39|5357.79|5358.52|5357.92|5358.52|5357.92|5358.27|5357.67|8
1723450030000|2024-08-12 08:07:10|5358.64|5358.04|5358.39|5357.79|5358.64|5358.04|5358.39|5357.79|8
1723450040000|2024-08-12 08:07:20|5358.27|5357.67|5358.52|5357.92|5358.64|5358.04|5358.27|5357.67|9
1723450050000|2024-08-12 08:07:30|5358.77|5358.17|5358.02|5357.42|5358.77|5358.17|5358.02|5357.42|46
1723450060000|2024-08-12 08:07:40|5358.14|5357.54|5358.14|5357.54|5358.14|5357.54|5358.02|5357.42|14
1723450070000|2024-08-12 08:07:50|5358.02|5357.42|5358.02|5357.42|5358.27|5357.67|5358.02|5357.42|10
1723450080000|2024-08-12 08:08:00|5358.39|5357.79|5357.77|5357.17|5358.39|5357.79|5357.64|5357.04|24
1723450090000|2024-08-12 08:08:10|5357.64|5357.04|5357.64|5357.04|5357.64|5357.04|5357.64|5357.04|4
1723450100000|2024-08-12 08:08:20|5357.52|5356.92|5357.77|5357.17|5357.77|5357.17|5357.52|5356.92|5
1723450110000|2024-08-12 08:08:30|5357.64|5357.04|5357.52|5356.92|5357.77|5357.17|5357.52|5356.92|16
1723450120000|2024-08-12 08:08:40|5357.64|5357.04|5358.02|5357.42|5358.02|5357.42|5357.52|5356.92|6
1723450130000|2024-08-12 08:08:50|5357.89|5357.29|5357.89|5357.29|5358.02|5357.42|5357.89|5357.29|3
1723450140000|2024-08-12 08:09:00|5358.02|5357.42|5357.89|5357.29|5358.02|5357.42|5357.77|5357.17|11
1723450150000|2024-08-12 08:09:10|5357.77|5357.17|5358.02|5357.42|5358.14|5357.54|5357.77|5357.17|19
1723450160000|2024-08-12 08:09:20|5357.77|5357.17|5358.02|5357.42|5358.02|5357.42|5357.77|5357.17|15
1723450170000|2024-08-12 08:09:30|5358.14|5357.54|5358.39|5357.79|5358.52|5357.92|5358.02|5357.42|24
1723450180000|2024-08-12 08:09:40|5358.27|5357.67|5358.39|5357.79|5358.52|5357.92|5358.27|5357.67|9
1723450190000|2024-08-12 08:09:50|5358.52|5357.92|5358.52|5357.92|5358.52|5357.92|5358.52|5357.92|5
1723450200000|2024-08-12 08:10:00|5357.89|5357.29|5357.77|5357.17|5358.02|5357.42|5357.77|5357.17|33
1723450210000|2024-08-12 08:10:10|5358.27|5357.67|5358.39|5357.79|5358.39|5357.79|5358.14|5357.54|54
1723450220000|2024-08-12 08:10:20|5358.27|5357.67|5358.39|5357.79|5358.39|5357.79|5358.27|5357.67|6
1723450230000|2024-08-12 08:10:30|5358.27|5357.67|5358.27|5357.67|5358.39|5357.79|5358.27|5357.67|9
1723450240000|2024-08-12 08:10:40|5357.89|5357.29|5357.77|5357.17|5357.89|5357.29|5357.77|5357.17|13
1723450250000|2024-08-12 08:10:50|5357.52|5356.92|5356.27|5355.67|5357.52|5356.92|5356.14|5355.54|94
1723450260000|2024-08-12 08:11:00|5356.14|5355.54|5355.77|5355.17|5356.27|5355.67|5355.64|5355.04|78
1723450270000|2024-08-12 08:11:10|5355.64|5355.04|5355.77|5355.17|5356.02|5355.42|5355.52|5354.92|70
1723450280000|2024-08-12 08:11:20|5355.89|5355.29|5355.52|5354.92|5355.89|5355.29|5355.52|5354.92|42
1723450290000|2024-08-12 08:11:30|5355.64|5355.04|5355.77|5355.17|5355.89|5355.29|5355.64|5355.04|145
1723450300000|2024-08-12 08:11:40|5355.64|5355.04|5355.52|5354.92|5355.64|5355.04|5355.27|5354.67|43
1723450310000|2024-08-12 08:11:50|5355.39|5354.79|5355.14|5354.54|5355.52|5354.92|5355.02|5354.42|53
1723450320000|2024-08-12 08:12:00|5355.02|5354.42|5355.14|5354.54|5355.14|5354.54|5354.77|5354.17|96
1723450330000|2024-08-12 08:12:10|5355.02|5354.42|5354.77|5354.17|5355.02|5354.42|5354.52|5353.92|85
1723450340000|2024-08-12 08:12:20|5354.64|5354.04|5354.64|5354.04|5354.77|5354.17|5354.52|5353.92|100
1723450350000|2024-08-12 08:12:30|5354.77|5354.17|5355.27|5354.67|5355.27|5354.67|5354.64|5354.04|72
1723450360000|2024-08-12 08:12:40|5355.14|5354.54|5354.77|5354.17|5355.14|5354.54|5354.77|5354.17|39
1723450370000|2024-08-12 08:12:50|5355.02|5354.42|5356.27|5355.67|5356.39|5355.79|5355.02|5354.42|29
1723450380000|2024-08-12 08:13:00|5356.14|5355.54|5356.77|5356.17|5356.89|5356.29|5356.02|5355.42|62
1723450390000|2024-08-12 08:13:10|5356.89|5356.29|5356.89|5356.29|5356.89|5356.29|5356.89|5356.29|8
1723450400000|2024-08-12 08:13:20|5357.02|5356.42|5357.02|5356.42|5357.02|5356.42|5356.77|5356.17|12
1723450410000|2024-08-12 08:13:30|5357.14|5356.54|5357.02|5356.42|5357.14|5356.54|5357.02|5356.42|9
1723450420000|2024-08-12 08:13:40|5356.89|5356.29|5357.27|5356.67|5357.27|5356.67|5356.89|5356.29|10
1723450430000|2024-08-12 08:13:50|5357.14|5356.54|5356.64|5356.04|5357.14|5356.54|5356.64|5356.04|7
1723450440000|2024-08-12 08:14:00|5356.52|5355.92|5356.52|5355.92|5356.64|5356.04|5356.39|5355.79|24
1723450450000|2024-08-12 08:14:10|5356.64|5356.04|5356.02|5355.42|5356.64|5356.04|5355.89|5355.29|27
1723450460000|2024-08-12 08:14:20|5356.14|5355.54|5356.14|5355.54|5356.52|5355.92|5356.14|5355.54|18
1723450470000|2024-08-12 08:14:30|5356.02|5355.42|5355.52|5354.92|5356.27|5355.67|5355.52|5354.92|30
1723450480000|2024-08-12 08:14:40|5355.39|5354.79|5356.02|5355.42|5356.27|5355.67|5355.27|5354.67|38
1723450490000|2024-08-12 08:14:50|5355.89|5355.29|5355.89|5355.29|5356.02|5355.42|5355.89|5355.29|3
1723450500000|2024-08-12 08:15:00|5356.02|5355.42|5356.02|5355.42|5356.02|5355.42|5355.77|5355.17|21
1723450510000|2024-08-12 08:15:10|5355.89|5355.29|5356.02|5355.42|5356.27|5355.67|5355.89|5355.29|41
1723450520000|2024-08-12 08:15:20|5355.77|5355.17|5356.02|5355.42|5356.02|5355.42|5355.77|5355.17|42
1723450530000|2024-08-12 08:15:30|5355.89|5355.29|5355.52|5354.92|5355.89|5355.29|5355.27|5354.67|18
1723450540000|2024-08-12 08:15:40|5355.39|5354.79|5355.27|5354.67|5355.52|5354.92|5355.02|5354.42|27
1723450550000|2024-08-12 08:15:50|5355.14|5354.54|5355.14|5354.54|5355.39|5354.79|5355.02|5354.42|29
1723450560000|2024-08-12 08:16:00|5355.27|5354.67|5355.27|5354.67|5355.52|5354.92|5355.27|5354.67|11
1723450570000|2024-08-12 08:16:10|5355.14|5354.54|5355.14|5354.54|5355.14|5354.54|5355.02|5354.42|21
1723450580000|2024-08-12 08:16:20|5355.02|5354.42|5355.02|5354.42|5355.27|5354.67|5354.89|5354.29|11
1723450590000|2024-08-12 08:16:30|5355.14|5354.54|5355.27|5354.67|5355.27|5354.67|5355.02|5354.42|1
1723450600000|2024-08-12 08:16:40|5355.39|5354.79|5355.52|5354.92|5355.64|5355.04|5355.39|5354.79|24
1723450610000|2024-08-12 08:16:50|5355.39|5354.79|5355.27|5354.67|5355.52|5354.92|5354.89|5354.29|10
1723450620000|2024-08-12 08:17:00|5355.14|5354.54|5355.39|5354.79|5355.52|5354.92|5355.02|5354.42|40
1723450630000|2024-08-12 08:17:10|5355.52|5354.92|5355.52|5354.92|5355.89|5355.29|5355.39|5354.79|30
1723450640000|2024-08-12 08:17:20|5355.14|5354.54|5355.14|5354.54|5355.39|5354.79|5355.02|5354.42|28
1723450650000|2024-08-12 08:17:30|5355.27|5354.67|5355.27|5354.67|5355.27|5354.67|5355.02|5354.42|3
1723450660000|2024-08-12 08:17:40|5355.39|5354.79|5355.52|5354.92|5355.52|5354.92|5355.39|5354.79|6
1723450670000|2024-08-12 08:17:50|5355.39|5354.79|5355.39|5354.79|5355.39|5354.79|5355.27|5354.67|5
1723450680000|2024-08-12 08:18:00|5355.52|5354.92|5355.27|5354.67|5355.52|5354.92|5355.27|5354.67|19
1723450690000|2024-08-12 08:18:10|5355.14|5354.54|5355.27|5354.67|5355.52|5354.92|5355.02|5354.42|21
1723450700000|2024-08-12 08:18:20|5355.39|5354.79|5355.02|5354.42|5355.52|5354.92|5354.52|5353.92|68
1723450710000|2024-08-12 08:18:30|5354.89|5354.29|5355.14|5354.54|5355.14|5354.54|5354.89|5354.29|8
1723450720000|2024-08-12 08:18:40|5355.27|5354.67|5355.27|5354.67|5355.27|5354.67|5355.02|5354.42|12
1723450730000|2024-08-12 08:18:50|5355.39|5354.79|5355.77|5355.17|5355.77|5355.17|5355.27|5354.67|25
1723450740000|2024-08-12 08:19:00|5356.14|5355.54|5356.02|5355.42|5356.27|5355.67|5356.02|5355.42|59
1723450750000|2024-08-12 08:19:10|5355.64|5355.04|5355.77|5355.17|5355.89|5355.29|5355.52|5354.92|51
1723450760000|2024-08-12 08:19:20|||||||||2
1723450770000|2024-08-12 08:19:30|5355.89|5355.29|5356.27|5355.67|5356.39|5355.79|5355.89|5355.29|6
1723450780000|2024-08-12 08:19:40|5356.39|5355.79|5356.27|5355.67|5356.39|5355.79|5356.02|5355.42|4
1723450790000|2024-08-12 08:19:50|5356.39|5355.79|5356.52|5355.92|5356.52|5355.92|5356.27|5355.67|15
1723450800000|2024-08-12 08:20:00|5356.39|5355.79|5356.02|5355.42|5356.39|5355.79|5356.02|5355.42|12
1723450810000|2024-08-12 08:20:10|5356.27|5355.67|5356.14|5355.54|5356.27|5355.67|5356.14|5355.54|30
1723450820000|2024-08-12 08:20:20|5356.27|5355.67|5356.52|5355.92|5356.77|5356.17|5356.27|5355.67|10
1723450830000|2024-08-12 08:20:30|5356.64|5356.04|5356.27|5355.67|5356.64|5356.04|5356.27|5355.67|5
1723450840000|2024-08-12 08:20:40|||||||||2
1723450850000|2024-08-12 08:20:50|5356.39|5355.79|5356.02|5355.42|5356.39|5355.79|5356.02|5355.42|7
1723450860000|2024-08-12 08:21:00|5356.14|5355.54|5355.77|5355.17|5356.14|5355.54|5355.77|5355.17|15
1723450870000|2024-08-12 08:21:10|5355.89|5355.29|5356.27|5355.67|5356.39|5355.79|5355.89|5355.29|18
1723450880000|2024-08-12 08:21:20|5356.14|5355.54|5355.89|5355.29|5356.14|5355.54|5355.77|5355.17|17
1723450890000|2024-08-12 08:21:30|5355.77|5355.17|5355.77|5355.17|5355.89|5355.29|5355.77|5355.17|4
1723450900000|2024-08-12 08:21:40|5355.89|5355.29|5355.77|5355.17|5355.89|5355.29|5355.64|5355.04|26
1723450910000|2024-08-12 08:21:50|||||||||15
1723450920000|2024-08-12 08:22:00|5355.64|5355.04|5355.77|5355.17|5355.77|5355.17|5355.64|5355.04|4
1723450930000|2024-08-12 08:22:10|5355.64|5355.04|5355.27|5354.67|5355.64|5355.04|5355.27|5354.67|12
1723450940000|2024-08-12 08:22:20|5355.39|5354.79|5355.52|5354.92|5355.89|5355.29|5355.27|5354.67|40
1723450950000|2024-08-12 08:22:30|||||||||2
1723450960000|2024-08-12 08:22:40|5355.64|5355.04|5355.77|5355.17|5355.89|5355.29|5355.64|5355.04|10
1723450970000|2024-08-12 08:22:50|5356.02|5355.42|5356.02|5355.42|5356.02|5355.42|5356.02|5355.42|3
1723450980000|2024-08-12 08:23:00|5355.89|5355.29|5356.02|5355.42|5356.02|5355.42|5355.64|5355.04|8
1723450990000|2024-08-12 08:23:10|5355.89|5355.29|5355.77|5355.17|5355.89|5355.29|5355.77|5355.17|5
1723451000000|2024-08-12 08:23:20|5355.89|5355.29|5356.02|5355.42|5356.02|5355.42|5355.89|5355.29|1
1723451010000|2024-08-12 08:23:30|5355.89|5355.29|5355.77|5355.17|5355.89|5355.29|5355.52|5354.92|9
1723451020000|2024-08-12 08:23:40|5355.64|5355.04|5355.77|5355.17|5355.77|5355.17|5355.52|5354.92|4
1723451030000|2024-08-12 08:23:50|5355.64|5355.04|5355.89|5355.29|5355.89|5355.29|5355.52|5354.92|34
1723451040000|2024-08-12 08:24:00|5355.77|5355.17|5356.02|5355.42|5356.02|5355.42|5355.77|5355.17|2
1723451050000|2024-08-12 08:24:10|5355.89|5355.29|5356.27|5355.67|5356.27|5355.67|5355.77|5355.17|25
1723451060000|2024-08-12 08:24:20|5356.39|5355.79|5356.27|5355.67|5356.39|5355.79|5356.02|5355.42|18
1723451070000|2024-08-12 08:24:30|5356.52|5355.92|5356.52|5355.92|5356.52|5355.92|5356.52|5355.92|12
1723451080000|2024-08-12 08:24:40|5356.64|5356.04|5356.64|5356.04|5356.77|5356.17|5356.52|5355.92|8
1723451090000|2024-08-12 08:24:50|5356.77|5356.17|5356.77|5356.17|5356.77|5356.17|5356.77|5356.17|3
1723451100000|2024-08-12 08:25:00|5356.64|5356.04|5357.02|5356.42|5357.02|5356.42|5356.64|5356.04|11
1723451110000|2024-08-12 08:25:10|5357.27|5356.67|5357.27|5356.67|5357.27|5356.67|5357.27|5356.67|17
1723451120000|2024-08-12 08:25:20|5357.39|5356.79|5357.77|5357.17|5357.77|5357.17|5357.39|5356.79|17
1723451130000|2024-08-12 08:25:30|5357.39|5356.79|5357.27|5356.67|5357.39|5356.79|5357.02|5356.42|67
1723451140000|2024-08-12 08:25:40|5357.39|5356.79|5357.77|5357.17|5357.77|5357.17|5357.39|5356.79|59
1723451150000|2024-08-12 08:25:50|5357.64|5357.04|5357.27|5356.67|5357.64|5357.04|5357.14|5356.54|42
1723451160000|2024-08-12 08:26:00|5357.14|5356.54|5356.77|5356.17|5357.14|5356.54|5356.77|5356.17|9
1723451170000|2024-08-12 08:26:10|5356.89|5356.29|5356.39|5355.79|5357.02|5356.42|5356.39|5355.79|58
1723451180000|2024-08-12 08:26:20|5356.27|5355.67|5356.27|5355.67|5356.52|5355.92|5356.27|5355.67|13
1723451190000|2024-08-12 08:26:30|5356.02|5355.42|5356.02|5355.42|5356.02|5355.42|5356.02|5355.42|13
1723451200000|2024-08-12 08:26:40|5356.14|5355.54|5355.89|5355.29|5356.14|5355.54|5355.89|5355.29|16
1723451210000|2024-08-12 08:26:50|5356.02|5355.42|5356.02|5355.42|5356.02|5355.42|5355.52|5354.92|38
1723451220000|2024-08-12 08:27:00|5355.89|5355.29|5355.77|5355.17|5355.89|5355.29|5355.77|5355.17|3
1723451230000|2024-08-12 08:27:10|||||||||13
1723451240000|2024-08-12 08:27:20|5356.14|5355.54|5356.02|5355.42|5356.14|5355.54|5356.02|5355.42|15
1723451250000|2024-08-12 08:27:30|||||||||1
1723451260000|2024-08-12 08:27:40|||||||||2
1723451270000|2024-08-12 08:27:50|5355.89|5355.29|5355.77|5355.17|5355.89|5355.29|5355.27|5354.67|50
1723451280000|2024-08-12 08:28:00|5355.64|5355.04|5356.02|5355.42|5356.02|5355.42|5355.52|5354.92|15
1723451290000|2024-08-12 08:28:10|5356.52|5355.92|5356.39|5355.79|5356.52|5355.92|5356.27|5355.67|69
1723451300000|2024-08-12 08:28:20|5356.27|5355.67|5356.52|5355.92|5356.52|5355.92|5356.27|5355.67|3
1723451310000|2024-08-12 08:28:30|5356.39|5355.79|5356.27|5355.67|5356.39|5355.79|5356.27|5355.67|8
1723451320000|2024-08-12 08:28:40|5356.39|5355.79|5356.39|5355.79|5356.39|5355.79|5356.39|5355.79|3
1723451330000|2024-08-12 08:28:50|5356.27|5355.67|5356.27|5355.67|5356.27|5355.67|5356.27|5355.67|2
1723451340000|2024-08-12 08:29:00|5356.02|5355.42|5356.02|5355.42|5356.27|5355.67|5356.02|5355.42|9
1723451350000|2024-08-12 08:29:10|5356.14|5355.54|5355.77|5355.17|5356.14|5355.54|5355.77|5355.17|17
1723451360000|2024-08-12 08:29:20|5355.89|5355.29|5355.27|5354.67|5355.89|5355.29|5355.27|5354.67|30
1723451370000|2024-08-12 08:29:30|5355.39|5354.79|5355.52|5354.92|5355.52|5354.92|5355.39|5354.79|6
1723451380000|2024-08-12 08:29:40|5355.39|5354.79|5355.27|5354.67|5355.52|5354.92|5355.27|5354.67|14
1723451390000|2024-08-12 08:29:50|||||||||2
1723451400000|2024-08-12 08:30:00|5355.14|5354.54|5354.64|5354.04|5355.14|5354.54|5354.52|5353.92|57
1723451410000|2024-08-12 08:30:10|5354.77|5354.17|5355.39|5354.79|5355.39|5354.79|5354.77|5354.17|22
1723451420000|2024-08-12 08:30:20|5355.27|5354.67|5355.27|5354.67|5355.39|5354.79|5355.27|5354.67|0
1723451440000|2024-08-12 08:30:40|5355.14|5354.54|5355.14|5354.54|5355.14|5354.54|5355.14|5354.54|8
1723451450000|2024-08-12 08:30:50|5355.02|5354.42|5355.02|5354.42|5355.02|5354.42|5355.02|5354.42|0
1723451460000|2024-08-12 08:31:00|5355.14|5354.54|5355.14|5354.54|5355.27|5354.67|5355.02|5354.42|12
1723451470000|2024-08-12 08:31:10|5355.02|5354.42|5355.02|5354.42|5355.14|5354.54|5355.02|5354.42|1
1723451480000|2024-08-12 08:31:20|5354.89|5354.29|5354.52|5353.92|5354.89|5354.29|5354.52|5353.92|13
1723451490000|2024-08-12 08:31:30|5354.39|5353.79|5354.77|5354.17|5354.77|5354.17|5354.39|5353.79|26
1723451500000|2024-08-12 08:31:40|5354.89|5354.29|5354.89|5354.29|5354.89|5354.29|5354.89|5354.29|11
1723451510000|2024-08-12 08:31:50|5354.77|5354.17|5354.89|5354.29|5355.02|5354.42|5354.77|5354.17|13
1723451520000|2024-08-12 08:32:00|5355.02|5354.42|5355.02|5354.42|5355.02|5354.42|5354.89|5354.29|6
1723451530000|2024-08-12 08:32:10|5354.77|5354.17|5355.02|5354.42|5355.02|5354.42|5354.77|5354.17|15
1723451540000|2024-08-12 08:32:20|5355.14|5354.54|5355.02|5354.42|5355.14|5354.54|5355.02|5354.42|1
1723451550000|2024-08-12 08:32:30|5355.14|5354.54|5355.52|5354.92|5355.52|5354.92|5355.14|5354.54|9
1723451560000|2024-08-12 08:32:40|5355.64|5355.04|5355.77|5355.17|5355.77|5355.17|5355.64|5355.04|14
1723451570000|2024-08-12 08:32:50|5355.89|5355.29|5356.02|5355.42|5356.14|5355.54|5355.89|5355.29|6
1723451580000|2024-08-12 08:33:00|5355.77|5355.17|5355.52|5354.92|5355.77|5355.17|5355.52|5354.92|15
1723451590000|2024-08-12 08:33:10|5355.64|5355.04|5355.77|5355.17|5355.77|5355.17|5355.64|5355.04|14
1723451600000|2024-08-12 08:33:20|5355.89|5355.29|5355.77|5355.17|5355.89|5355.29|5355.64|5355.04|3
1723451610000|2024-08-12 08:33:30|5355.89|5355.29|5355.52|5354.92|5355.89|5355.29|5355.52|5354.92|4
1723451620000|2024-08-12 08:33:40|5355.39|5354.79|5355.64|5355.04|5355.64|5355.04|5355.39|5354.79|30
1723451630000|2024-08-12 08:33:50|5355.52|5354.92|5355.77|5355.17|5355.89|5355.29|5355.52|5354.92|12
1723451640000|2024-08-12 08:34:00|5355.64|5355.04|5355.14|5354.54|5355.64|5355.04|5355.02|5354.42|5
1723451650000|2024-08-12 08:34:10|5355.02|5354.42|5355.14|5354.54|5355.14|5354.54|5355.02|5354.42|5
1723451660000|2024-08-12 08:34:20|5355.02|5354.42|5355.14|5354.54|5355.14|5354.54|5355.02|5354.42|4
1723451670000|2024-08-12 08:34:30|5355.02|5354.42|5355.02|5354.42|5355.27|5354.67|5354.89|5354.29|8
1723451680000|2024-08-12 08:34:40|||||||||1
1723451690000|2024-08-12 08:34:50|5354.89|5354.29|5354.77|5354.17|5354.89|5354.29|5354.77|5354.17|18
1723451700000|2024-08-12 08:35:00|5354.89|5354.29|5355.02|5354.42|5355.02|5354.42|5354.89|5354.29|4
1723451710000|2024-08-12 08:35:10|5354.52|5353.92|5355.02|5354.42|5355.02|5354.42|5354.52|5353.92|32
1723451720000|2024-08-12 08:35:20|5354.77|5354.17|5354.52|5353.92|5354.77|5354.17|5354.52|5353.92|6
1723451730000|2024-08-12 08:35:30|5354.64|5354.04|5354.52|5353.92|5354.64|5354.04|5354.52|5353.92|1
1723451740000|2024-08-12 08:35:40|5354.27|5353.67|5354.27|5353.67|5354.27|5353.67|5354.14|5353.54|54
1723451750000|2024-08-12 08:35:50|5354.14|5353.54|5353.77|5353.17|5354.14|5353.54|5353.77|5353.17|46
1723451760000|2024-08-12 08:36:00|5353.89|5353.29|5354.02|5353.42|5354.02|5353.42|5353.89|5353.29|4
1723451770000|2024-08-12 08:36:10|5353.77|5353.17|5353.77|5353.17|5354.02|5353.42|5353.77|5353.17|34
1723451780000|2024-08-12 08:36:20|5353.64|5353.04|5353.77|5353.17|5353.77|5353.17|5353.64|5353.04|9
1723451790000|2024-08-12 08:36:30|||||||||10
1723451800000|2024-08-12 08:36:40|5353.64|5353.04|5353.52|5352.92|5353.77|5353.17|5353.52|5352.92|28
1723451810000|2024-08-12 08:36:50|5353.39|5352.79|5353.14|5352.54|5353.39|5352.79|5353.02|5352.42|43
1723451820000|2024-08-12 08:37:00|5353.02|5352.42|5352.89|5352.29|5353.02|5352.42|5352.52|5351.92|82
1723451830000|2024-08-12 08:37:10|5352.77|5352.17|5353.02|5352.42|5353.02|5352.42|5352.77|5352.17|9
1723451840000|2024-08-12 08:37:20|5352.89|5352.29|5353.02|5352.42|5353.02|5352.42|5352.89|5352.29|4
1723451850000|2024-08-12 08:37:30|5352.77|5352.17|5352.77|5352.17|5352.77|5352.17|5352.77|5352.17|8
1723451870000|2024-08-12 08:37:50|5352.52|5351.92|5352.27|5351.67|5352.64|5352.04|5352.27|5351.67|45
1723451880000|2024-08-12 08:38:00|5352.52|5351.92|5352.02|5351.42|5352.52|5351.92|5352.02|5351.42|37
1723451890000|2024-08-12 08:38:10|||||||||6
1723451900000|2024-08-12 08:38:20|||||||||25
1723451910000|2024-08-12 08:38:30|5351.89|5351.29|5352.39|5351.79|5352.52|5351.92|5351.77|5351.17|32
1723451920000|2024-08-12 08:38:40|5352.52|5351.92|5352.64|5352.04|5352.64|5352.04|5352.52|5351.92|2
1723451930000|2024-08-12 08:38:50|5352.52|5351.92|5352.77|5352.17|5352.77|5352.17|5352.52|5351.92|6
1723451940000|2024-08-12 08:39:00|5352.64|5352.04|5352.52|5351.92|5352.64|5352.04|5352.52|5351.92|13
1723451950000|2024-08-12 08:39:10|||||||||7
1723451960000|2024-08-12 08:39:20|5352.64|5352.04|5352.52|5351.92|5352.64|5352.04|5352.52|5351.92|7
1723451970000|2024-08-12 08:39:30|5352.64|5352.04|5352.27|5351.67|5352.64|5352.04|5352.27|5351.67|18
1723451980000|2024-08-12 08:39:40|5352.39|5351.79|5352.39|5351.79|5352.77|5352.17|5352.39|5351.79|11
1723451990000|2024-08-12 08:39:50|5352.27|5351.67|5352.02|5351.42|5352.27|5351.67|5352.02|5351.42|2
1723452000000|2024-08-12 08:40:00|5352.14|5351.54|5352.14|5351.54|5352.14|5351.54|5352.02|5351.42|18
1723452010000|2024-08-12 08:40:10|5352.02|5351.42|5352.27|5351.67|5352.27|5351.67|5352.02|5351.42|25
1723452020000|2024-08-12 08:40:20|5352.14|5351.54|5352.27|5351.67|5352.27|5351.67|5352.14|5351.54|15
1723452030000|2024-08-12 08:40:30|5352.39|5351.79|5352.39|5351.79|5352.39|5351.79|5352.39|5351.79|7
1723452040000|2024-08-12 08:40:40|5352.52|5351.92|5352.02|5351.42|5352.52|5351.92|5352.02|5351.42|0
1723452050000|2024-08-12 08:40:50|5352.27|5351.67|5352.27|5351.67|5352.27|5351.67|5352.14|5351.54|7
1723452060000|2024-08-12 08:41:00|5352.02|5351.42|5352.02|5351.42|5352.02|5351.42|5351.77|5351.17|16
1723452080000|2024-08-12 08:41:20|5351.77|5351.17|5351.89|5351.29|5351.89|5351.29|5351.77|5351.17|19
1723452090000|2024-08-12 08:41:30|5351.77|5351.17|5352.14|5351.54|5352.14|5351.54|5351.77|5351.17|11
1723452100000|2024-08-12 08:41:40|5352.02|5351.42|5352.14|5351.54|5352.14|5351.54|5352.02|5351.42|13
1723452110000|2024-08-12 08:41:50|5352.02|5351.42|5352.52|5351.92|5352.77|5352.17|5352.02|5351.42|23
1723452120000|2024-08-12 08:42:00|5352.64|5352.04|5352.77|5352.17|5352.77|5352.17|5352.64|5352.04|19
1723452130000|2024-08-12 08:42:10|5352.64|5352.04|5352.77|5352.17|5352.89|5352.29|5352.52|5351.92|6
1723452140000|2024-08-12 08:42:20|5352.89|5352.29|5353.02|5352.42|5353.02|5352.42|5352.89|5352.29|6
1723452150000|2024-08-12 08:42:30|5353.14|5352.54|5353.02|5352.42|5353.14|5352.54|5353.02|5352.42|1
1723452160000|2024-08-12 08:42:40|5352.77|5352.17|5352.77|5352.17|5352.89|5352.29|5352.77|5352.17|25
1723452170000|2024-08-12 08:42:50|5352.64|5352.04|5352.64|5352.04|5352.64|5352.04|5352.52|5351.92|10
1723452180000|2024-08-12 08:43:00|5352.77|5352.17|5352.64|5352.04|5352.77|5352.17|5352.52|5351.92|17
1723452190000|2024-08-12 08:43:10|5352.52|5351.92|5352.77|5352.17|5352.77|5352.17|5352.52|5351.92|2
1723452200000|2024-08-12 08:43:20|5352.89|5352.29|5352.89|5352.29|5352.89|5352.29|5352.89|5352.29|10
1723452210000|2024-08-12 08:43:30|5352.77|5352.17|5352.64|5352.04|5352.77|5352.17|5352.52|5351.92|6
1723452220000|2024-08-12 08:43:40|5352.52|5351.92|5352.27|5351.67|5352.52|5351.92|5352.02|5351.42|17
1723452230000|2024-08-12 08:43:50|5352.14|5351.54|5351.77|5351.17|5352.14|5351.54|5351.77|5351.17|40
1723452240000|2024-08-12 08:44:00|5351.64|5351.04|5351.77|5351.17|5351.77|5351.17|5351.52|5350.92|19
1723452250000|2024-08-12 08:44:10|5351.64|5351.04|5351.27|5350.67|5351.64|5351.04|5351.02|5350.42|49
1723452260000|2024-08-12 08:44:20|5351.14|5350.54|5351.27|5350.67|5351.27|5350.67|5351.14|5350.54|13
1723452270000|2024-08-12 08:44:30|5351.39|5350.79|5351.27|5350.67|5351.39|5350.79|5351.27|5350.67|11
1723452280000|2024-08-12 08:44:40|5351.39|5350.79|5351.77|5351.17|5351.77|5351.17|5351.39|5350.79|19
1723452290000|2024-08-12 08:44:50|5351.64|5351.04|5351.77|5351.17|5351.77|5351.17|5351.52|5350.92|16
1723452300000|2024-08-12 08:45:00|5351.64|5351.04|5351.64|5351.04|5351.64|5351.04|5351.52|5350.92|27
1723452310000|2024-08-12 08:45:10|5351.77|5351.17|5351.77|5351.17|5351.77|5351.17|5351.52|5350.92|12
1723452320000|2024-08-12 08:45:20|5351.52|5350.92|5352.27|5351.67|5352.27|5351.67|5351.52|5350.92|20
1723452330000|2024-08-12 08:45:30|5352.52|5351.92|5352.77|5352.17|5352.77|5352.17|5352.52|5351.92|22
1723452340000|2024-08-12 08:45:40|5352.89|5352.29|5352.77|5352.17|5353.02|5352.42|5352.77|5352.17|21
1723452350000|2024-08-12 08:45:50|5352.89|5352.29|5352.77|5352.17|5353.02|5352.42|5352.52|5351.92|23
1723452360000|2024-08-12 08:46:00|5352.52|5351.92|5352.02|5351.42|5352.52|5351.92|5351.77|5351.17|34
1723452370000|2024-08-12 08:46:10|5351.89|5351.29|5351.52|5350.92|5352.02|5351.42|5351.52|5350.92|40
1723452380000|2024-08-12 08:46:20|5351.64|5351.04|5350.77|5350.17|5351.64|5351.04|5350.77|5350.17|96
1723452390000|2024-08-12 08:46:30|5350.89|5350.29|5350.64|5350.04|5350.89|5350.29|5350.52|5349.92|39
1723452400000|2024-08-12 08:46:40|5350.52|5349.92|5350.02|5349.42|5350.52|5349.92|5350.02|5349.42|97
1723452410000|2024-08-12 08:46:50|5349.52|5348.92|5349.77|5349.17|5349.77|5349.17|5349.27|5348.67|74
1723452420000|2024-08-12 08:47:00|5349.89|5349.29|5350.52|5349.92|5350.77|5350.17|5349.77|5349.17|40
1723452430000|2024-08-12 08:47:10|5350.64|5350.04|5351.02|5350.42|5351.02|5350.42|5350.52|5349.92|32
1723452440000|2024-08-12 08:47:20|5351.27|5350.67|5351.14|5350.54|5351.27|5350.67|5351.14|5350.54|20
1723452450000|2024-08-12 08:47:30|5351.02|5350.42|5351.52|5350.92|5351.52|5350.92|5350.77|5350.17|25
1723452460000|2024-08-12 08:47:40|5351.64|5351.04|5351.52|5350.92|5351.77|5351.17|5351.52|5350.92|23
1723452470000|2024-08-12 08:47:50|5351.64|5351.04|5351.64|5351.04|5351.64|5351.04|5351.64|5351.04|9
1723452480000|2024-08-12 08:48:00|5351.77|5351.17|5351.64|5351.04|5351.89|5351.29|5351.64|5351.04|11
1723452490000|2024-08-12 08:48:10|5351.52|5350.92|5351.39|5350.79|5351.52|5350.92|5351.27|5350.67|5
1723452500000|2024-08-12 08:48:20|5351.27|5350.67|5350.77|5350.17|5351.27|5350.67|5350.77|5350.17|11
1723452510000|2024-08-12 08:48:30|5350.89|5350.29|5350.52|5349.92|5350.89|5350.29|5350.52|5349.92|13
1723452520000|2024-08-12 08:48:40|5350.64|5350.04|5350.89|5350.29|5351.02|5350.42|5350.64|5350.04|10
1723452530000|2024-08-12 08:48:50|5350.77|5350.17|5350.77|5350.17|5350.89|5350.29|5350.77|5350.17|0
1723452540000|2024-08-12 08:49:00|5350.89|5350.29|5350.52|5349.92|5350.89|5350.29|5350.39|5349.79|9
1723452550000|2024-08-12 08:49:10|5350.64|5350.04|5350.52|5349.92|5350.64|5350.04|5350.52|5349.92|3
1723452560000|2024-08-12 08:49:20|5350.77|5350.17|5350.52|5349.92|5350.77|5350.17|5350.52|5349.92|15
1723452570000|2024-08-12 08:49:30|5350.64|5350.04|5350.02|5349.42|5350.64|5350.04|5350.02|5349.42|23
1723452580000|2024-08-12 08:49:40|5349.89|5349.29|5350.14|5349.54|5350.14|5349.54|5349.77|5349.17|3
1723452590000|2024-08-12 08:49:50|5350.27|5349.67|5350.27|5349.67|5350.27|5349.67|5349.77|5349.17|78
1723452600000|2024-08-12 08:50:00|5350.14|5349.54|5350.02|5349.42|5350.27|5349.67|5349.77|5349.17|22
1723452610000|2024-08-12 08:50:10|5350.14|5349.54|5350.02|5349.42|5350.14|5349.54|5350.02|5349.42|11
1723452620000|2024-08-12 08:50:20|5350.14|5349.54|5349.89|5349.29|5350.14|5349.54|5349.89|5349.29|3
1723452630000|2024-08-12 08:50:30|5349.77|5349.17|5349.77|5349.17|5349.77|5349.17|5349.77|5349.17|0
1723452640000|2024-08-12 08:50:40|5349.64|5349.04|5349.64|5349.04|5349.64|5349.04|5349.64|5349.04|9
1723452650000|2024-08-12 08:50:50|5349.77|5349.17|5349.52|5348.92|5349.77|5349.17|5349.52|5348.92|21
1723452660000|2024-08-12 08:51:00|5349.64|5349.04|5349.52|5348.92|5349.64|5349.04|5349.39|5348.79|33
1723452670000|2024-08-12 08:51:10|5349.64|5349.04|5350.27|5349.67|5350.27|5349.67|5349.64|5349.04|20
1723452680000|2024-08-12 08:51:20|5350.14|5349.54|5350.27|5349.67|5350.27|5349.67|5350.14|5349.54|7
1723452690000|2024-08-12 08:51:30|5350.14|5349.54|5350.02|5349.42|5350.14|5349.54|5350.02|5349.42|5
1723452700000|2024-08-12 08:51:40|5349.77|5349.17|5350.02|5349.42|5350.02|5349.42|5349.77|5349.17|10
1723452710000|2024-08-12 08:51:50|5350.14|5349.54|5349.77|5349.17|5350.14|5349.54|5349.64|5349.04|15
1723452720000|2024-08-12 08:52:00|5349.64|5349.04|5349.77|5349.17|5349.77|5349.17|5349.64|5349.04|2
1723452730000|2024-08-12 08:52:10|5349.64|5349.04|5349.52|5348.92|5349.64|5349.04|5349.52|5348.92|2
1723452740000|2024-08-12 08:52:20|5349.27|5348.67|5349.27|5348.67|5349.39|5348.79|5349.27|5348.67|3
1723452750000|2024-08-12 08:52:30|5349.39|5348.79|5349.52|5348.92|5349.52|5348.92|5349.39|5348.79|13
1723452760000|2024-08-12 08:52:40|5349.64|5349.04|5350.02|5349.42|5350.02|5349.42|5349.64|5349.04|8
1723452770000|2024-08-12 08:52:50|5350.14|5349.54|5350.27|5349.67|5350.27|5349.67|5350.02|5349.42|18
1723452780000|2024-08-12 08:53:00|5350.39|5349.79|5350.64|5350.04|5350.89|5350.29|5350.39|5349.79|44
1723452790000|2024-08-12 08:53:10|5350.52|5349.92|5350.27|5349.67|5350.77|5350.17|5350.27|5349.67|13
1723452800000|2024-08-12 08:53:20|||||||||4
1723452820000|2024-08-12 08:53:40|5350.39|5349.79|5349.27|5348.67|5350.39|5349.79|5349.27|5348.67|13
1723452830000|2024-08-12 08:53:50|5349.02|5348.42|5349.14|5348.54|5349.27|5348.67|5349.02|5348.42|32
1723452840000|2024-08-12 08:54:00|5349.27|5348.67|5349.27|5348.67|5349.27|5348.67|5349.02|5348.42|22
1723452850000|2024-08-12 08:54:10|5349.14|5348.54|5349.27|5348.67|5349.27|5348.67|5348.89|5348.29|23
1723452860000|2024-08-12 08:54:20|5349.14|5348.54|5349.77|5349.17|5349.77|5349.17|5348.77|5348.17|30
1723452870000|2024-08-12 08:54:30|5349.52|5348.92|5349.77|5349.17|5349.77|5349.17|5349.52|5348.92|9
1723452880000|2024-08-12 08:54:40|5349.89|5349.29|5349.89|5349.29|5350.02|5349.42|5349.77|5349.17|8
1723452890000|2024-08-12 08:54:50|5349.77|5349.17|5349.52|5348.92|5349.89|5349.29|5349.52|5348.92|9
1723452900000|2024-08-12 08:55:00|5349.27|5348.67|5348.89|5348.29|5349.27|5348.67|5348.89|5348.29|16
1723452910000|2024-08-12 08:55:10|5348.77|5348.17|5348.77|5348.17|5348.89|5348.29|5348.77|5348.17|19
1723452920000|2024-08-12 08:55:20|5348.64|5348.04|5348.77|5348.17|5348.77|5348.17|5348.52|5347.92|9
1723452930000|2024-08-12 08:55:30|5348.89|5348.29|5348.77|5348.17|5348.89|5348.29|5348.77|5348.17|10
1723452940000|2024-08-12 08:55:40|5348.89|5348.29|5348.77|5348.17|5349.02|5348.42|5348.77|5348.17|4
1723452950000|2024-08-12 08:55:50|5348.64|5348.04|5348.77|5348.17|5348.77|5348.17|5348.64|5348.04|8
1723452960000|2024-08-12 08:56:00|||||||||1
1723452970000|2024-08-12 08:56:10|||||||||5
1723452980000|2024-08-12 08:56:20|5349.02|5348.42|5349.02|5348.42|5349.02|5348.42|5348.77|5348.17|9
1723452990000|2024-08-12 08:56:30|5348.89|5348.29|5348.77|5348.17|5348.89|5348.29|5348.77|5348.17|17
1723453000000|2024-08-12 08:56:40|5348.89|5348.29|5348.77|5348.17|5348.89|5348.29|5348.77|5348.17|4
1723453010000|2024-08-12 08:56:50|5348.89|5348.29|5348.52|5347.92|5348.89|5348.29|5348.52|5347.92|12
1723453020000|2024-08-12 08:57:00|5348.39|5347.79|5348.52|5347.92|5348.77|5348.17|5348.39|5347.79|18
1723453030000|2024-08-12 08:57:10|5348.89|5348.29|5348.77|5348.17|5348.89|5348.29|5348.77|5348.17|48
1723453040000|2024-08-12 08:57:20|5348.89|5348.29|5348.89|5348.29|5348.89|5348.29|5348.89|5348.29|4
1723453050000|2024-08-12 08:57:30|5348.77|5348.17|5348.77|5348.17|5348.77|5348.17|5348.77|5348.17|1
1723453060000|2024-08-12 08:57:40|5349.02|5348.42|5349.02|5348.42|5349.02|5348.42|5349.02|5348.42|7
1723453070000|2024-08-12 08:57:50|5349.27|5348.67|5348.77|5348.17|5349.27|5348.67|5348.77|5348.17|12
1723453080000|2024-08-12 08:58:00|5348.89|5348.29|5348.89|5348.29|5349.02|5348.42|5348.77|5348.17|23
1723453090000|2024-08-12 08:58:10|5348.77|5348.17|5348.52|5347.92|5348.77|5348.17|5348.52|5347.92|56
1723453100000|2024-08-12 08:58:20|5348.27|5347.67|5348.64|5348.04|5348.64|5348.04|5348.27|5347.67|13
1723453110000|2024-08-12 08:58:30|5348.52|5347.92|5347.77|5347.17|5348.64|5348.04|5347.77|5347.17|48
1723453120000|2024-08-12 08:58:40|5347.52|5346.92|5347.27|5346.67|5347.52|5346.92|5347.02|5346.42|102
1723453130000|2024-08-12 08:58:50|5347.52|5346.92|5347.52|5346.92|5347.52|5346.92|5347.27|5346.67|23
1723453140000|2024-08-12 08:59:00|5347.39|5346.79|5347.27|5346.67|5347.39|5346.79|5347.27|5346.67|6
1723453150000|2024-08-12 08:59:10|5347.02|5346.42|5347.39|5346.79|5347.52|5346.92|5347.02|5346.42|10
1723453160000|2024-08-12 08:59:20|5347.27|5346.67|5346.77|5346.17|5347.27|5346.67|5346.64|5346.04|24
1723453170000|2024-08-12 08:59:30|5346.89|5346.29|5346.77|5346.17|5346.89|5346.29|5346.52|5345.92|11
1723453180000|2024-08-12 08:59:40|5346.64|5346.04|5346.64|5346.04|5346.77|5346.17|5346.27|5345.67|15
1723453190000|2024-08-12 08:59:50|5346.77|5346.17|5347.27|5346.67|5347.39|5346.79|5346.77|5346.17|18
1723453200000|2024-08-12 09:00:00|5346.77|5346.17|5347.39|5346.79|5347.39|5346.79|5346.77|5346.17|42
1723453210000|2024-08-12 09:00:10|5347.52|5346.92|5347.02|5346.42|5347.52|5346.92|5347.02|5346.42|21
1723453220000|2024-08-12 09:00:20|5347.14|5346.54|5347.27|5346.67|5347.27|5346.67|5347.02|5346.42|9
1723453230000|2024-08-12 09:00:30|5347.02|5346.42|5346.52|5345.92|5347.02|5346.42|5346.27|5345.67|37
1723453240000|2024-08-12 09:00:40|||||||||2
1723453250000|2024-08-12 09:00:50|5346.89|5346.29|5347.52|5346.92|5347.52|5346.92|5346.89|5346.29|47
1723453260000|2024-08-12 09:01:00|5347.77|5347.17|5348.02|5347.42|5348.02|5347.42|5347.77|5347.17|41
1723453270000|2024-08-12 09:01:10|5348.14|5347.54|5348.52|5347.92|5348.64|5348.04|5348.14|5347.54|29
1723453280000|2024-08-12 09:01:20|5348.39|5347.79|5348.52|5347.92|5348.52|5347.92|5348.39|5347.79|15
1723453290000|2024-08-12 09:01:30|5348.02|5347.42|5348.52|5347.92|5348.52|5347.92|5348.02|5347.42|21
1723453300000|2024-08-12 09:01:40|5348.39|5347.79|5348.02|5347.42|5348.39|5347.79|5347.77|5347.17|20
1723453310000|2024-08-12 09:01:50|5347.89|5347.29|5348.02|5347.42|5348.02|5347.42|5347.77|5347.17|29
1723453320000|2024-08-12 09:02:00|5348.14|5347.54|5349.02|5348.42|5349.02|5348.42|5348.14|5347.54|28
1723453330000|2024-08-12 09:02:10|5348.89|5348.29|5349.02|5348.42|5349.02|5348.42|5348.89|5348.29|9
1723453340000|2024-08-12 09:02:20|5349.27|5348.67|5348.77|5348.17|5349.27|5348.67|5348.77|5348.17|18
1723453350000|2024-08-12 09:02:30|5348.89|5348.29|5348.77|5348.17|5349.02|5348.42|5348.77|5348.17|8
1723453360000|2024-08-12 09:02:40|5348.64|5348.04|5348.64|5348.04|5348.64|5348.04|5348.52|5347.92|16
1723453370000|2024-08-12 09:02:50|5348.77|5348.17|5348.77|5348.17|5348.89|5348.29|5348.64|5348.04|2
1723453380000|2024-08-12 09:03:00|5348.89|5348.29|5348.77|5348.17|5348.89|5348.29|5348.77|5348.17|1
1723453390000|2024-08-12 09:03:10|5348.64|5348.04|5348.27|5347.67|5348.64|5348.04|5348.27|5347.67|12
1723453400000|2024-08-12 09:03:20|5348.39|5347.79|5348.27|5347.67|5348.39|5347.79|5348.27|5347.67|7
1723453410000|2024-08-12 09:03:30|5348.52|5347.92|5348.77|5348.17|5348.77|5348.17|5348.52|5347.92|12
1723453420000|2024-08-12 09:03:40|5348.89|5348.29|5349.02|5348.42|5349.14|5348.54|5348.89|5348.29|9
1723453430000|2024-08-12 09:03:50|5349.14|5348.54|5349.27|5348.67|5349.27|5348.67|5349.14|5348.54|1
1723453440000|2024-08-12 09:04:00|5349.39|5348.79|5348.77|5348.17|5349.39|5348.79|5348.77|5348.17|40
1723453450000|2024-08-12 09:04:10|5348.52|5347.92|5348.77|5348.17|5348.89|5348.29|5348.52|5347.92|15
1723453460000|2024-08-12 09:04:20|5348.52|5347.92|5348.77|5348.17|5348.77|5348.17|5348.52|5347.92|5
1723453470000|2024-08-12 09:04:30|5348.52|5347.92|5348.52|5347.92|5348.52|5347.92|5348.52|5347.92|8
1723453480000|2024-08-12 09:04:40|5348.14|5347.54|5347.52|5346.92|5348.27|5347.67|5347.52|5346.92|47
1723453490000|2024-08-12 09:04:50|5347.39|5346.79|5347.27|5346.67|5347.52|5346.92|5347.02|5346.42|49
1723453500000|2024-08-12 09:05:00|5347.02|5346.42|5348.02|5347.42|5348.02|5347.42|5347.02|5346.42|63
1723453510000|2024-08-12 09:05:10|5347.77|5347.17|5348.02|5347.42|5348.14|5347.54|5347.77|5347.17|13
1723453520000|2024-08-12 09:05:20|5347.89|5347.29|5348.02|5347.42|5348.27|5347.67|5347.89|5347.29|14
1723453530000|2024-08-12 09:05:30|5347.77|5347.17|5347.52|5346.92|5347.77|5347.17|5347.52|5346.92|7
1723453540000|2024-08-12 09:05:40|5347.77|5347.17|5347.77|5347.17|5347.77|5347.17|5347.64|5347.04|7
1723453550000|2024-08-12 09:05:50|5347.64|5347.04|5347.27|5346.67|5347.64|5347.04|5347.27|5346.67|26
1723453560000|2024-08-12 09:06:00|5347.52|5346.92|5347.77|5347.17|5347.77|5347.17|5347.52|5346.92|17
1723453570000|2024-08-12 09:06:10|5347.89|5347.29|5347.89|5347.29|5348.02|5347.42|5347.89|5347.29|34
1723453580000|2024-08-12 09:06:20|5348.02|5347.42|5348.02|5347.42|5348.02|5347.42|5348.02|5347.42|10
1723453600000|2024-08-12 09:06:40|5348.27|5347.67|5347.52|5346.92|5348.27|5347.67|5347.39|5346.79|17
1723453610000|2024-08-12 09:06:50|5347.64|5347.04|5347.64|5347.04|5347.64|5347.04|5347.64|5347.04|13
1723453620000|2024-08-12 09:07:00|5347.52|5346.92|5347.14|5346.54|5347.52|5346.92|5347.14|5346.54|7
1723453630000|2024-08-12 09:07:10|5347.27|5346.67|5347.27|5346.67|5347.27|5346.67|5346.89|5346.29|18
1723453640000|2024-08-12 09:07:20|5348.02|5347.42|5348.02|5347.42|5348.02|5347.42|5347.64|5347.04|74
1723453650000|2024-08-12 09:07:30|5347.89|5347.29|5348.27|5347.67|5348.27|5347.67|5347.77|5347.17|36
1723453660000|2024-08-12 09:07:40|5348.02|5347.42|5348.02|5347.42|5348.27|5347.67|5348.02|5347.42|22
1723453670000|2024-08-12 09:07:50|5348.14|5347.54|5348.02|5347.42|5348.27|5347.67|5348.02|5347.42|10
1723453680000|2024-08-12 09:08:00|5347.77|5347.17|5348.27|5347.67|5348.27|5347.67|5347.77|5347.17|33
1723453690000|2024-08-12 09:08:10|5348.39|5347.79|5348.77|5348.17|5348.77|5348.17|5348.39|5347.79|20
1723453700000|2024-08-12 09:08:20|5348.89|5348.29|5349.02|5348.42|5349.02|5348.42|5348.89|5348.29|6
1723453710000|2024-08-12 09:08:30|5348.89|5348.29|5348.77|5348.17|5348.89|5348.29|5348.52|5347.92|12
1723453720000|2024-08-12 09:08:40|5348.89|5348.29|5348.77|5348.17|5348.89|5348.29|5348.77|5348.17|11
1723453730000|2024-08-12 09:08:50|5348.64|5348.04|5348.64|5348.04|5348.64|5348.04|5348.52|5347.92|9
1723453740000|2024-08-12 09:09:00|5348.52|5347.92|5348.02|5347.42|5348.64|5348.04|5348.02|5347.42|24
1723453750000|2024-08-12 09:09:10|5347.89|5347.29|5347.89|5347.29|5348.02|5347.42|5347.89|5347.29|5
1723453760000|2024-08-12 09:09:20|5348.02|5347.42|5347.77|5347.17|5348.02|5347.42|5347.64|5347.04|5
1723453770000|2024-08-12 09:09:30|5348.02|5347.42|5348.14|5347.54|5348.14|5347.54|5347.77|5347.17|23
1723453780000|2024-08-12 09:09:40|5348.27|5347.67|5348.27|5347.67|5348.27|5347.67|5348.14|5347.54|0
1723453790000|2024-08-12 09:09:50|5348.14|5347.54|5348.27|5347.67|5348.27|5347.67|5348.14|5347.54|6
1723453800000|2024-08-12 09:10:00|5348.14|5347.54|5347.89|5347.29|5348.27|5347.67|5347.89|5347.29|0
1723453810000|2024-08-12 09:10:10|5347.77|5347.17|5348.02|5347.42|5348.02|5347.42|5347.77|5347.17|10
1723453820000|2024-08-12 09:10:20|5347.89|5347.29|5347.89|5347.29|5348.02|5347.42|5347.89|5347.29|3
1723453830000|2024-08-12 09:10:30|5347.77|5347.17|5347.39|5346.79|5347.77|5347.17|5347.39|5346.79|15
1723453840000|2024-08-12 09:10:40|5347.27|5346.67|5347.77|5347.17|5347.77|5347.17|5347.14|5346.54|22
1723453850000|2024-08-12 09:10:50|5347.64|5347.04|5347.64|5347.04|5347.77|5347.17|5347.64|5347.04|4
1723453860000|2024-08-12 09:11:00|5347.39|5346.79|5347.52|5346.92|5347.64|5347.04|5347.27|5346.67|23
1723453870000|2024-08-12 09:11:10|5347.39|5346.79|5347.52|5346.92|5347.52|5346.92|5347.27|5346.67|17
1723453880000|2024-08-12 09:11:20|||||||||2
1723453890000|2024-08-12 09:11:30|5347.39|5346.79|5347.52|5346.92|5347.64|5347.04|5347.27|5346.67|16
1723453900000|2024-08-12 09:11:40|5347.64|5347.04|5347.77|5347.17|5347.77|5347.17|5347.64|5347.04|9
1723453910000|2024-08-12 09:11:50|5347.89|5347.29|5348.02|5347.42|5348.02|5347.42|5347.89|5347.29|5
1723453920000|2024-08-12 09:12:00|5348.14|5347.54|5348.27|5347.67|5348.27|5347.67|5348.02|5347.42|18
1723453930000|2024-08-12 09:12:10|5348.14|5347.54|5348.02|5347.42|5348.27|5347.67|5348.02|5347.42|10
1723453940000|2024-08-12 09:12:20|5348.27|5347.67|5348.52|5347.92|5348.52|5347.92|5348.27|5347.67|33
1723453950000|2024-08-12 09:12:30|||||||||2
1723453960000|2024-08-12 09:12:40|5348.27|5347.67|5348.27|5347.67|5348.27|5347.67|5348.14|5347.54|52
1723453970000|2024-08-12 09:12:50|5348.52|5347.92|5348.27|5347.67|5348.52|5347.92|5348.27|5347.67|27
1723453980000|2024-08-12 09:13:00|5348.14|5347.54|5348.14|5347.54|5348.27|5347.67|5348.02|5347.42|22
1723453990000|2024-08-12 09:13:10|5348.02|5347.42|5348.27|5347.67|5348.39|5347.79|5348.02|5347.42|20
1723454000000|2024-08-12 09:13:20|5348.14|5347.54|5348.52|5347.92|5348.52|5347.92|5348.14|5347.54|71
1723454010000|2024-08-12 09:13:30|5348.77|5348.17|5349.89|5349.29|5350.02|5349.42|5348.77|5348.17|178
1723454020000|2024-08-12 09:13:40|5349.77|5349.17|5349.77|5349.17|5350.02|5349.42|5349.64|5349.04|21
1723454030000|2024-08-12 09:13:50|5349.89|5349.29|5349.77|5349.17|5349.89|5349.29|5349.77|5349.17|10
1723454040000|2024-08-12 09:14:00|5350.02|5349.42|5350.14|5349.54|5350.27|5349.67|5349.77|5349.17|45
1723454050000|2024-08-12 09:14:10|5350.27|5349.67|5350.64|5350.04|5350.77|5350.17|5350.14|5349.54|91
1723454060000|2024-08-12 09:14:20|5350.77|5350.17|5351.02|5350.42|5351.02|5350.42|5350.77|5350.17|20
1723454070000|2024-08-12 09:14:30|5350.89|5350.29|5350.14|5349.54|5350.89|5350.29|5350.14|5349.54|48
1723454080000|2024-08-12 09:14:40|5350.27|5349.67|5350.77|5350.17|5350.77|5350.17|5350.27|5349.67|48
1723454090000|2024-08-12 09:14:50|5350.64|5350.04|5350.77|5350.17|5350.77|5350.17|5350.64|5350.04|7
1723454100000|2024-08-12 09:15:00|5350.64|5350.04|5350.52|5349.92|5350.77|5350.17|5350.52|5349.92|21
1723454110000|2024-08-12 09:15:10|5350.64|5350.04|5350.64|5350.04|5351.02|5350.42|5350.64|5350.04|43
1723454120000|2024-08-12 09:15:20|5350.52|5349.92|5350.52|5349.92|5350.64|5350.04|5350.52|5349.92|5
1723454130000|2024-08-12 09:15:30|5350.39|5349.79|5350.77|5350.17|5350.77|5350.17|5350.39|5349.79|19
1723454140000|2024-08-12 09:15:40|5350.52|5349.92|5349.77|5349.17|5350.52|5349.92|5349.77|5349.17|17
1723454150000|2024-08-12 09:15:50|5349.89|5349.29|5349.77|5349.17|5350.02|5349.42|5349.77|5349.17|10
1723454160000|2024-08-12 09:16:00|5349.64|5349.04|5349.39|5348.79|5349.64|5349.04|5349.39|5348.79|24
1723454170000|2024-08-12 09:16:10|5349.27|5348.67|5349.64|5349.04|5349.77|5349.17|5349.27|5348.67|18
1723454180000|2024-08-12 09:16:20|5349.52|5348.92|5350.02|5349.42|5350.02|5349.42|5349.27|5348.67|19
1723454190000|2024-08-12 09:16:30|5350.52|5349.92|5350.52|5349.92|5350.52|5349.92|5350.52|5349.92|47
1723454200000|2024-08-12 09:16:40|5350.39|5349.79|5350.52|5349.92|5350.52|5349.92|5350.39|5349.79|3
1723454210000|2024-08-12 09:16:50|5350.64|5350.04|5350.52|5349.92|5350.77|5350.17|5350.39|5349.79|7
1723454220000|2024-08-12 09:17:00|5350.64|5350.04|5351.27|5350.67|5351.27|5350.67|5350.52|5349.92|50
1723454230000|2024-08-12 09:17:10|5351.39|5350.79|5352.02|5351.42|5352.14|5351.54|5351.39|5350.79|46
1723454240000|2024-08-12 09:17:20|5351.89|5351.29|5352.02|5351.42|5352.14|5351.54|5351.89|5351.29|24
1723454250000|2024-08-12 09:17:30|5351.89|5351.29|5352.02|5351.42|5352.02|5351.42|5351.77|5351.17|8
1723454260000|2024-08-12 09:17:40|5351.89|5351.29|5352.02|5351.42|5352.02|5351.42|5351.89|5351.29|13
1723454270000|2024-08-12 09:17:50|5352.27|5351.67|5351.89|5351.29|5352.27|5351.67|5351.77|5351.17|17
1723454280000|2024-08-12 09:18:00|5351.77|5351.17|5351.64|5351.04|5351.89|5351.29|5351.52|5350.92|18
1723454290000|2024-08-12 09:18:10|5351.52|5350.92|5351.52|5350.92|5351.52|5350.92|5351.39|5350.79|18
1723454300000|2024-08-12 09:18:20|5351.39|5350.79|5351.52|5350.92|5351.52|5350.92|5351.27|5350.67|12
1723454310000|2024-08-12 09:18:30|5351.39|5350.79|5351.52|5350.92|5351.52|5350.92|5351.39|5350.79|5
1723454320000|2024-08-12 09:18:40|5351.89|5351.29|5351.77|5351.17|5352.02|5351.42|5351.77|5351.17|13
1723454340000|2024-08-12 09:19:00|5351.89|5351.29|5351.89|5351.29|5351.89|5351.29|5351.77|5351.17|2
1723454350000|2024-08-12 09:19:10|5351.64|5351.04|5351.27|5350.67|5351.64|5351.04|5351.27|5350.67|39
1723454360000|2024-08-12 09:19:20|5351.39|5350.79|5351.27|5350.67|5351.39|5350.79|5351.27|5350.67|27
1723454370000|2024-08-12 09:19:30|5351.02|5350.42|5351.14|5350.54|5351.27|5350.67|5351.02|5350.42|72
1723454380000|2024-08-12 09:19:40|5351.02|5350.42|5351.02|5350.42|5351.27|5350.67|5351.02|5350.42|11
1723454390000|2024-08-12 09:19:50|5351.14|5350.54|5351.02|5350.42|5351.27|5350.67|5351.02|5350.42|4
1723454400000|2024-08-12 09:20:00|5351.14|5350.54|5351.77|5351.17|5351.77|5351.17|5351.14|5350.54|14
1723454410000|2024-08-12 09:20:10|5351.64|5351.04|5352.52|5351.92|5352.52|5351.92|5351.52|5350.92|23
1723454420000|2024-08-12 09:20:20|5352.39|5351.79|5351.77|5351.17|5352.39|5351.79|5351.77|5351.17|32
1723454430000|2024-08-12 09:20:30|5351.89|5351.29|5351.77|5351.17|5351.89|5351.29|5351.64|5351.04|28
1723454440000|2024-08-12 09:20:40|5351.64|5351.04|5351.77|5351.17|5351.89|5351.29|5351.64|5351.04|22
1723454450000|2024-08-12 09:20:50|5351.64|5351.04|5352.02|5351.42|5352.02|5351.42|5351.52|5350.92|15
1723454460000|2024-08-12 09:21:00|5351.77|5351.17|5352.02|5351.42|5352.02|5351.42|5351.77|5351.17|18
1723454470000|2024-08-12 09:21:10|5352.14|5351.54|5352.77|5352.17|5352.77|5352.17|5352.14|5351.54|36
1723454480000|2024-08-12 09:21:20|||||||||4
1723454490000|2024-08-12 09:21:30|||||||||2
1723454500000|2024-08-12 09:21:40|5352.64|5352.04|5352.77|5352.17|5352.77|5352.17|5352.64|5352.04|26
1723454510000|2024-08-12 09:21:50|5352.64|5352.04|5352.64|5352.04|5352.77|5352.17|5352.64|5352.04|8
1723454520000|2024-08-12 09:22:00|5352.77|5352.17|5353.02|5352.42|5353.02|5352.42|5352.77|5352.17|28
1723454530000|2024-08-12 09:22:10|5352.89|5352.29|5352.77|5352.17|5352.89|5352.29|5352.52|5351.92|18
1723454540000|2024-08-12 09:22:20|5352.64|5352.04|5352.52|5351.92|5352.64|5352.04|5352.52|5351.92|5
1723454550000|2024-08-12 09:22:30|5352.39|5351.79|5352.27|5351.67|5352.39|5351.79|5352.27|5351.67|6
1723454560000|2024-08-12 09:22:40|5352.39|5351.79|5352.27|5351.67|5352.39|5351.79|5352.27|5351.67|11
1723454570000|2024-08-12 09:22:50|5352.39|5351.79|5352.27|5351.67|5352.39|5351.79|5352.27|5351.67|1
1723454580000|2024-08-12 09:23:00|5352.14|5351.54|5352.27|5351.67|5352.27|5351.67|5352.02|5351.42|7
1723454600000|2024-08-12 09:23:20|5352.39|5351.79|5351.77|5351.17|5352.39|5351.79|5351.77|5351.17|8
1723454610000|2024-08-12 09:23:30|5352.02|5351.42|5352.02|5351.42|5352.02|5351.42|5352.02|5351.42|6
1723454620000|2024-08-12 09:23:40|5351.77|5351.17|5352.14|5351.54|5352.27|5351.67|5351.77|5351.17|10
1723454630000|2024-08-12 09:23:50|5352.02|5351.42|5351.77|5351.17|5352.02|5351.42|5351.52|5350.92|11
1723454640000|2024-08-12 09:24:00|5351.64|5351.04|5352.39|5351.79|5352.39|5351.79|5351.52|5350.92|81
1723454650000|2024-08-12 09:24:10|5352.27|5351.67|5352.27|5351.67|5352.39|5351.79|5352.27|5351.67|1
1723454660000|2024-08-12 09:24:20|5352.52|5351.92|5352.14|5351.54|5352.52|5351.92|5352.02|5351.42|16
1723454670000|2024-08-12 09:24:30|5352.27|5351.67|5352.14|5351.54|5352.27|5351.67|5352.02|5351.42|11
1723454680000|2024-08-12 09:24:40|5352.02|5351.42|5352.64|5352.04|5352.89|5352.29|5352.02|5351.42|51
1723454690000|2024-08-12 09:24:50|5352.52|5351.92|5352.52|5351.92|5352.52|5351.92|5352.52|5351.92|0
1723454700000|2024-08-12 09:25:00|5352.77|5352.17|5352.77|5352.17|5352.77|5352.17|5352.64|5352.04|54
1723454710000|2024-08-12 09:25:10|5352.64|5352.04|5352.77|5352.17|5352.77|5352.17|5352.64|5352.04|2
1723454720000|2024-08-12 09:25:20|5352.89|5352.29|5352.77|5352.17|5353.02|5352.42|5352.77|5352.17|14
1723454730000|2024-08-12 09:25:30|5352.52|5351.92|5352.77|5352.17|5352.77|5352.17|5352.52|5351.92|18
1723454740000|2024-08-12 09:25:40|5352.89|5352.29|5352.77|5352.17|5352.89|5352.29|5352.77|5352.17|4
1723454750000|2024-08-12 09:25:50|5352.89|5352.29|5353.02|5352.42|5353.02|5352.42|5352.89|5352.29|7
1723454760000|2024-08-12 09:26:00|5352.89|5352.29|5352.89|5352.29|5352.89|5352.29|5352.77|5352.17|6
1723454770000|2024-08-12 09:26:10|5352.77|5352.17|5352.89|5352.29|5352.89|5352.29|5352.52|5351.92|4
1723454780000|2024-08-12 09:26:20|5352.77|5352.17|5352.52|5351.92|5352.77|5352.17|5352.52|5351.92|3
1723454790000|2024-08-12 09:26:30|5352.77|5352.17|5352.77|5352.17|5352.77|5352.17|5352.52|5351.92|10
1723454800000|2024-08-12 09:26:40|5352.64|5352.04|5352.52|5351.92|5352.64|5352.04|5352.52|5351.92|6
1723454810000|2024-08-12 09:26:50|5352.77|5352.17|5352.52|5351.92|5352.77|5352.17|5352.39|5351.79|35
1723454820000|2024-08-12 09:27:00|5352.39|5351.79|5351.02|5350.42|5352.52|5351.92|5351.02|5350.42|100
1723454830000|2024-08-12 09:27:10|5350.77|5350.17|5350.77|5350.17|5350.89|5350.29|5350.77|5350.17|24
1723454840000|2024-08-12 09:27:20|5350.89|5350.29|5350.52|5349.92|5351.02|5350.42|5350.52|5349.92|14
1723454850000|2024-08-12 09:27:30|5350.27|5349.67|5350.14|5349.54|5350.27|5349.67|5350.14|5349.54|24
1723454860000|2024-08-12 09:27:40|5350.27|5349.67|5350.27|5349.67|5350.52|5349.92|5350.27|5349.67|15
1723454870000|2024-08-12 09:27:50|5350.14|5349.54|5350.27|5349.67|5350.27|5349.67|5350.14|5349.54|18
1723454880000|2024-08-12 09:28:00|5350.39|5349.79|5350.52|5349.92|5350.52|5349.92|5350.39|5349.79|6
1723454890000|2024-08-12 09:28:10|5350.39|5349.79|5350.27|5349.67|5350.39|5349.79|5350.14|5349.54|23
1723454900000|2024-08-12 09:28:20|5351.02|5350.42|5350.52|5349.92|5351.02|5350.42|5350.52|5349.92|55
1723454910000|2024-08-12 09:28:30|5350.27|5349.67|5350.27|5349.67|5350.27|5349.67|5350.27|5349.67|11
1723454920000|2024-08-12 09:28:40|5350.39|5349.79|5350.52|5349.92|5350.77|5350.17|5350.27|5349.67|24
1723454930000|2024-08-12 09:28:50|5350.27|5349.67|5350.52|5349.92|5350.77|5350.17|5350.27|5349.67|22
1723454940000|2024-08-12 09:29:00|5350.39|5349.79|5350.52|5349.92|5350.52|5349.92|5350.39|5349.79|15
1723454950000|2024-08-12 09:29:10|5350.39|5349.79|5350.52|5349.92|5350.52|5349.92|5350.27|5349.67|2
1723454960000|2024-08-12 09:29:20|5350.64|5350.04|5350.77|5350.17|5350.89|5350.29|5350.64|5350.04|15
1723454970000|2024-08-12 09:29:30|5350.89|5350.29|5350.52|5349.92|5350.89|5350.29|5350.52|5349.92|3
1723454980000|2024-08-12 09:29:40|5350.39|5349.79|5350.39|5349.79|5350.52|5349.92|5350.39|5349.79|3
1723454990000|2024-08-12 09:29:50|5350.52|5349.92|5350.27|5349.67|5350.52|5349.92|5350.27|5349.67|9
1723455000000|2024-08-12 09:30:00|5350.39|5349.79|5350.39|5349.79|5350.52|5349.92|5350.27|5349.67|29
1723455010000|2024-08-12 09:30:10|5350.27|5349.67|5350.39|5349.79|5350.39|5349.79|5350.27|5349.67|0
1723455020000|2024-08-12 09:30:20|5350.27|5349.67|5350.27|5349.67|5350.52|5349.92|5350.27|5349.67|10
1723455030000|2024-08-12 09:30:30|5350.39|5349.79|5350.39|5349.79|5350.52|5349.92|5350.39|5349.79|7
1723455040000|2024-08-12 09:30:40|5350.52|5349.92|5350.52|5349.92|5350.64|5350.04|5350.39|5349.79|8
1723455050000|2024-08-12 09:30:50|5350.27|5349.67|5350.39|5349.79|5350.39|5349.79|5350.27|5349.67|15
1723455060000|2024-08-12 09:31:00|5350.27|5349.67|5350.39|5349.79|5350.52|5349.92|5350.27|5349.67|2
1723455070000|2024-08-12 09:31:10|5350.52|5349.92|5351.02|5350.42|5351.02|5350.42|5350.39|5349.79|42
1723455080000|2024-08-12 09:31:20|5350.89|5350.29|5350.64|5350.04|5350.89|5350.29|5350.52|5349.92|7
1723455090000|2024-08-12 09:31:30|5350.77|5350.17|5350.64|5350.04|5350.77|5350.17|5350.64|5350.04|1
1723455100000|2024-08-12 09:31:40|5350.77|5350.17|5351.02|5350.42|5351.02|5350.42|5350.77|5350.17|8
1723455110000|2024-08-12 09:31:50|5350.89|5350.29|5350.52|5349.92|5350.89|5350.29|5350.52|5349.92|2
1723455120000|2024-08-12 09:32:00|5350.64|5350.04|5350.64|5350.04|5350.64|5350.04|5350.64|5350.04|14
1723455130000|2024-08-12 09:32:10|5350.52|5349.92|5350.39|5349.79|5350.64|5350.04|5350.27|5349.67|15
1723455140000|2024-08-12 09:32:20|5350.27|5349.67|5350.27|5349.67|5350.27|5349.67|5350.02|5349.42|18
1723455150000|2024-08-12 09:32:30|5350.52|5349.92|5350.52|5349.92|5350.52|5349.92|5350.52|5349.92|6
1723455160000|2024-08-12 09:32:40|5350.39|5349.79|5350.52|5349.92|5350.52|5349.92|5350.39|5349.79|0
1723455170000|2024-08-12 09:32:50|5350.64|5350.04|5350.39|5349.79|5350.64|5350.04|5350.39|5349.79|13
1723455180000|2024-08-12 09:33:00|5350.52|5349.92|5350.77|5350.17|5350.77|5350.17|5350.52|5349.92|7
1723455190000|2024-08-12 09:33:10|5350.89|5350.29|5350.89|5350.29|5350.89|5350.29|5350.89|5350.29|17
1723455200000|2024-08-12 09:33:20|5351.02|5350.42|5350.77|5350.17|5351.02|5350.42|5350.77|5350.17|6
1723455210000|2024-08-12 09:33:30|5350.52|5349.92|5350.27|5349.67|5350.52|5349.92|5350.27|5349.67|6
1723455230000|2024-08-12 09:33:50|5350.39|5349.79|5350.77|5350.17|5350.89|5350.29|5350.39|5349.79|11
1723455240000|2024-08-12 09:34:00|5350.89|5350.29|5350.52|5349.92|5350.89|5350.29|5350.52|5349.92|8
1723455250000|2024-08-12 09:34:10|5350.77|5350.17|5351.02|5350.42|5351.02|5350.42|5350.52|5349.92|12
1723455260000|2024-08-12 09:34:20|5350.89|5350.29|5350.77|5350.17|5350.89|5350.29|5350.77|5350.17|2
1723455270000|2024-08-12 09:34:30|5350.89|5350.29|5350.89|5350.29|5351.02|5350.42|5350.89|5350.29|10
1723455280000|2024-08-12 09:34:40|5351.02|5350.42|5351.27|5350.67|5351.27|5350.67|5351.02|5350.42|9
1723455290000|2024-08-12 09:34:50|5351.14|5350.54|5350.77|5350.17|5351.14|5350.54|5350.77|5350.17|4
1723455300000|2024-08-12 09:35:00|5350.89|5350.29|5351.02|5350.42|5351.02|5350.42|5350.64|5350.04|22
1723455310000|2024-08-12 09:35:10|5350.89|5350.29|5351.14|5350.54|5351.27|5350.67|5350.89|5350.29|9
1723455320000|2024-08-12 09:35:20|5351.02|5350.42|5351.02|5350.42|5351.14|5350.54|5351.02|5350.42|1
1723455330000|2024-08-12 09:35:30|5351.27|5350.67|5350.77|5350.17|5351.27|5350.67|5350.77|5350.17|10
1723455340000|2024-08-12 09:35:40|5351.02|5350.42|5350.89|5350.29|5351.02|5350.42|5350.89|5350.29|16
1723455350000|2024-08-12 09:35:50|5350.77|5350.17|5351.02|5350.42|5351.02|5350.42|5350.77|5350.17|4
1723455370000|2024-08-12 09:36:10|5351.14|5350.54|5351.02|5350.42|5351.27|5350.67|5351.02|5350.42|8
1723455380000|2024-08-12 09:36:20|5350.89|5350.29|5350.77|5350.17|5350.89|5350.29|5350.77|5350.17|12
1723455390000|2024-08-12 09:36:30|5350.89|5350.29|5350.77|5350.17|5350.89|5350.29|5350.77|5350.17|8
1723455400000|2024-08-12 09:36:40|5350.89|5350.29|5351.02|5350.42|5351.02|5350.42|5350.89|5350.29|2
1723455410000|2024-08-12 09:36:50|5351.14|5350.54|5351.27|5350.67|5351.27|5350.67|5351.14|5350.54|2
1723455420000|2024-08-12 09:37:00|5351.14|5350.54|5350.77|5350.17|5351.14|5350.54|5350.77|5350.17|17
1723455430000|2024-08-12 09:37:10|5350.52|5349.92|5350.52|5349.92|5350.77|5350.17|5350.52|5349.92|16
1723455440000|2024-08-12 09:37:20|5350.64|5350.04|5350.64|5350.04|5350.77|5350.17|5350.52|5349.92|9
1723455450000|2024-08-12 09:37:30|5350.52|5349.92|5350.52|5349.92|5350.77|5350.17|5350.52|5349.92|2
1723455480000|2024-08-12 09:38:00|5350.39|5349.79|5350.27|5349.67|5350.52|5349.92|5350.14|5349.54|45
1723455490000|2024-08-12 09:38:10|5350.14|5349.54|5350.52|5349.92|5350.52|5349.92|5350.14|5349.54|35
1723455500000|2024-08-12 09:38:20|5350.77|5350.17|5350.77|5350.17|5350.89|5350.29|5350.77|5350.17|13
1723455510000|2024-08-12 09:38:30|5351.02|5350.42|5352.02|5351.42|5352.27|5351.67|5351.02|5350.42|24
1723455520000|2024-08-12 09:38:40|5352.14|5351.54|5352.02|5351.42|5352.14|5351.54|5351.27|5350.67|148
1723455530000|2024-08-12 09:38:50|5351.77|5351.17|5351.89|5351.29|5352.14|5351.54|5351.77|5351.17|22
1723455540000|2024-08-12 09:39:00|5351.77|5351.17|5352.27|5351.67|5352.27|5351.67|5351.77|5351.17|9
1723455550000|2024-08-12 09:39:10|5352.52|5351.92|5352.52|5351.92|5352.77|5352.17|5352.52|5351.92|49
1723455560000|2024-08-12 09:39:20|5352.64|5352.04|5353.27|5352.67|5353.27|5352.67|5352.64|5352.04|57
1723455570000|2024-08-12 09:39:30|5353.39|5352.79|5353.02|5352.42|5353.52|5352.92|5353.02|5352.42|43
1723455580000|2024-08-12 09:39:40|5353.14|5352.54|5353.14|5352.54|5353.39|5352.79|5353.14|5352.54|10
1723455590000|2024-08-12 09:39:50|5353.27|5352.67|5353.02|5352.42|5353.27|5352.67|5353.02|5352.42|34
1723455600000|2024-08-12 09:40:00|5353.14|5352.54|5353.64|5353.04|5353.77|5353.17|5353.14|5352.54|41
1723455610000|2024-08-12 09:40:10|5353.77|5353.17|5353.77|5353.17|5353.77|5353.17|5353.52|5352.92|25
1723455620000|2024-08-12 09:40:20|||||||||2
1723455630000|2024-08-12 09:40:30|5353.52|5352.92|5352.52|5351.92|5353.52|5352.92|5352.52|5351.92|28
1723455640000|2024-08-12 09:40:40|5352.39|5351.79|5352.27|5351.67|5352.39|5351.79|5352.27|5351.67|11
1723455650000|2024-08-12 09:40:50|||||||||3
1723455670000|2024-08-12 09:41:10|5352.14|5351.54|5352.27|5351.67|5352.52|5351.92|5352.02|5351.42|35
1723455680000|2024-08-12 09:41:20|5352.14|5351.54|5352.77|5352.17|5353.02|5352.42|5352.14|5351.54|46
1723455690000|2024-08-12 09:41:30|5352.89|5352.29|5352.77|5352.17|5353.02|5352.42|5352.77|5352.17|11
1723455700000|2024-08-12 09:41:40|5353.02|5352.42|5353.27|5352.67|5353.27|5352.67|5353.02|5352.42|17
1723455710000|2024-08-12 09:41:50|5353.14|5352.54|5353.14|5352.54|5353.27|5352.67|5353.02|5352.42|15
1723455720000|2024-08-12 09:42:00|5353.02|5352.42|5353.77|5353.17|5353.77|5353.17|5353.02|5352.42|33
1723455730000|2024-08-12 09:42:10|5353.64|5353.04|5353.39|5352.79|5353.64|5353.04|5353.39|5352.79|5
1723455740000|2024-08-12 09:42:20|5353.27|5352.67|5353.52|5352.92|5353.52|5352.92|5353.27|5352.67|11
1723455750000|2024-08-12 09:42:30|||||||||3
1723455760000|2024-08-12 09:42:40|5353.39|5352.79|5353.27|5352.67|5353.52|5352.92|5353.27|5352.67|13
1723455770000|2024-08-12 09:42:50|5353.14|5352.54|5353.02|5352.42|5353.27|5352.67|5352.89|5352.29|7
1723455780000|2024-08-12 09:43:00|5352.89|5352.29|5352.77|5352.17|5352.89|5352.29|5352.77|5352.17|14
1723455790000|2024-08-12 09:43:10|5352.64|5352.04|5352.64|5352.04|5352.64|5352.04|5352.64|5352.04|13
1723455800000|2024-08-12 09:43:20|5352.52|5351.92|5352.77|5352.17|5352.77|5352.17|5352.52|5351.92|30
1723455810000|2024-08-12 09:43:30|||||||||24
1723455820000|2024-08-12 09:43:40|5352.27|5351.67|5352.02|5351.42|5352.27|5351.67|5352.02|5351.42|14
1723455830000|2024-08-12 09:43:50|5351.89|5351.29|5351.77|5351.17|5351.89|5351.29|5351.77|5351.17|6
1723455840000|2024-08-12 09:44:00|5352.02|5351.42|5351.52|5350.92|5352.02|5351.42|5351.27|5350.67|60
1723455850000|2024-08-12 09:44:10|5351.39|5350.79|5351.27|5350.67|5351.39|5350.79|5351.14|5350.54|41
1723455860000|2024-08-12 09:44:20|5351.39|5350.79|5351.52|5350.92|5351.52|5350.92|5351.39|5350.79|37
1723455880000|2024-08-12 09:44:40|||||||||2
1723455890000|2024-08-12 09:44:50|5351.77|5351.17|5351.52|5350.92|5351.77|5351.17|5351.52|5350.92|16
1723455900000|2024-08-12 09:45:00|5351.39|5350.79|5351.77|5351.17|5351.77|5351.17|5351.14|5350.54|59
1723455910000|2024-08-12 09:45:10|5351.64|5351.04|5351.52|5350.92|5351.77|5351.17|5351.52|5350.92|6
1723455920000|2024-08-12 09:45:20|5351.64|5351.04|5351.77|5351.17|5351.77|5351.17|5351.64|5351.04|9
1723455930000|2024-08-12 09:45:30|5351.52|5350.92|5351.64|5351.04|5351.64|5351.04|5351.52|5350.92|10
1723455940000|2024-08-12 09:45:40|5351.52|5350.92|5351.27|5350.67|5351.52|5350.92|5351.27|5350.67|7
1723455950000|2024-08-12 09:45:50|||||||||1
1723455960000|2024-08-12 09:46:00|5351.52|5350.92|5351.27|5350.67|5351.52|5350.92|5351.27|5350.67|13
1723455970000|2024-08-12 09:46:10|5351.39|5350.79|5351.39|5350.79|5351.52|5350.92|5351.27|5350.67|31
1723455980000|2024-08-12 09:46:20|5351.52|5350.92|5351.27|5350.67|5351.52|5350.92|5351.27|5350.67|18
1723455990000|2024-08-12 09:46:30|5351.39|5350.79|5351.52|5350.92|5351.52|5350.92|5351.39|5350.79|10
1723456000000|2024-08-12 09:46:40|5351.39|5350.79|5351.39|5350.79|5351.39|5350.79|5351.39|5350.79|3
1723456010000|2024-08-12 09:46:50|5351.52|5350.92|5351.27|5350.67|5351.52|5350.92|5351.27|5350.67|8
1723456020000|2024-08-12 09:47:00|||||||||1
1723456030000|2024-08-12 09:47:10|5351.14|5350.54|5350.14|5349.54|5351.14|5350.54|5350.14|5349.54|44
1723456040000|2024-08-12 09:47:20|5350.27|5349.67|5349.52|5348.92|5350.27|5349.67|5349.27|5348.67|93
1723456050000|2024-08-12 09:47:30|5349.27|5348.67|5349.27|5348.67|5349.52|5348.92|5349.27|5348.67|33
1723456060000|2024-08-12 09:47:40|5349.14|5348.54|5349.14|5348.54|5349.27|5348.67|5349.02|5348.42|22
1723456070000|2024-08-12 09:47:50|5349.27|5348.67|5349.02|5348.42|5349.27|5348.67|5349.02|5348.42|14
1723456080000|2024-08-12 09:48:00|5349.27|5348.67|5348.77|5348.17|5349.27|5348.67|5348.77|5348.17|35
1723456090000|2024-08-12 09:48:10|5348.89|5348.29|5349.27|5348.67|5349.27|5348.67|5348.77|5348.17|46
1723456100000|2024-08-12 09:48:20|5349.02|5348.42|5349.14|5348.54|5349.27|5348.67|5349.02|5348.42|17
1723456110000|2024-08-12 09:48:30|5349.27|5348.67|5349.02|5348.42|5349.27|5348.67|5349.02|5348.42|2
1723456120000|2024-08-12 09:48:40|5348.77|5348.17|5348.77|5348.17|5348.77|5348.17|5348.77|5348.17|10
1723456130000|2024-08-12 09:48:50|5349.02|5348.42|5349.02|5348.42|5349.27|5348.67|5349.02|5348.42|32
1723456140000|2024-08-12 09:49:00|5348.89|5348.29|5349.02|5348.42|5349.02|5348.42|5348.77|5348.17|8
1723456150000|2024-08-12 09:49:10|5349.14|5348.54|5349.27|5348.67|5349.27|5348.67|5349.02|5348.42|14
1723456160000|2024-08-12 09:49:20|5349.39|5348.79|5349.27|5348.67|5349.52|5348.92|5349.27|5348.67|16
1723456180000|2024-08-12 09:49:40|5349.52|5348.92|5349.77|5349.17|5349.89|5349.29|5349.52|5348.92|47
1723456190000|2024-08-12 09:49:50|5349.64|5349.04|5349.77|5349.17|5349.89|5349.29|5349.64|5349.04|12
1723456200000|2024-08-12 09:50:00|5349.89|5349.29|5349.77|5349.17|5349.89|5349.29|5349.77|5349.17|18
1723456210000|2024-08-12 09:50:10|5349.64|5349.04|5349.64|5349.04|5349.64|5349.04|5349.64|5349.04|12
1723456220000|2024-08-12 09:50:20|5349.52|5348.92|5349.52|5348.92|5349.52|5348.92|5349.52|5348.92|0
1723456230000|2024-08-12 09:50:30|5349.77|5349.17|5350.02|5349.42|5350.02|5349.42|5349.77|5349.17|47
1723456240000|2024-08-12 09:50:40|5349.89|5349.29|5349.52|5348.92|5349.89|5349.29|5349.52|5348.92|60
1723456250000|2024-08-12 09:50:50|5349.64|5349.04|5349.52|5348.92|5349.64|5349.04|5349.52|5348.92|13
1723456270000|2024-08-12 09:51:10|5349.39|5348.79|5349.52|5348.92|5349.52|5348.92|5349.02|5348.42|26
1723456280000|2024-08-12 09:51:20|5349.77|5349.17|5349.77|5349.17|5349.77|5349.17|5349.77|5349.17|5
1723456290000|2024-08-12 09:51:30|5349.52|5348.92|5349.77|5349.17|5349.77|5349.17|5349.52|5348.92|11
1723456300000|2024-08-12 09:51:40|5349.64|5349.04|5349.52|5348.92|5349.64|5349.04|5349.52|5348.92|6
1723456310000|2024-08-12 09:51:50|5349.39|5348.79|5349.52|5348.92|5349.52|5348.92|5349.27|5348.67|12
1723456320000|2024-08-12 09:52:00|5349.27|5348.67|5349.02|5348.42|5349.27|5348.67|5349.02|5348.42|8
1723456330000|2024-08-12 09:52:10|5349.14|5348.54|5349.02|5348.42|5349.27|5348.67|5349.02|5348.42|22
1723456340000|2024-08-12 09:52:20|5348.77|5348.17|5348.52|5347.92|5349.02|5348.42|5348.52|5347.92|26
1723456350000|2024-08-12 09:52:30|5348.64|5348.04|5348.77|5348.17|5349.02|5348.42|5348.64|5348.04|8
1723456360000|2024-08-12 09:52:40|5348.89|5348.29|5349.89|5349.29|5349.89|5349.29|5348.89|5348.29|25
1723456370000|2024-08-12 09:52:50|5349.77|5349.17|5350.02|5349.42|5350.14|5349.54|5349.77|5349.17|18
1723456380000|2024-08-12 09:53:00|5349.89|5349.29|5350.27|5349.67|5350.27|5349.67|5349.89|5349.29|42
1723456390000|2024-08-12 09:53:10|5350.52|5349.92|5350.27|5349.67|5350.52|5349.92|5350.27|5349.67|11
1723456400000|2024-08-12 09:53:20|5350.39|5349.79|5350.02|5349.42|5350.39|5349.79|5350.02|5349.42|14
1723456410000|2024-08-12 09:53:30|5350.14|5349.54|5350.02|5349.42|5350.14|5349.54|5350.02|5349.42|8
1723456420000|2024-08-12 09:53:40|5350.14|5349.54|5350.27|5349.67|5350.27|5349.67|5350.02|5349.42|9
1723456430000|2024-08-12 09:53:50|5350.14|5349.54|5350.27|5349.67|5350.27|5349.67|5350.02|5349.42|7
1723456440000|2024-08-12 09:54:00|5350.39|5349.79|5350.27|5349.67|5350.39|5349.79|5350.27|5349.67|14
1723456450000|2024-08-12 09:54:10|5350.14|5349.54|5350.27|5349.67|5350.52|5349.92|5350.02|5349.42|15
1723456460000|2024-08-12 09:54:20|5350.52|5349.92|5350.64|5350.04|5350.77|5350.17|5350.52|5349.92|40
1723456470000|2024-08-12 09:54:30|5350.52|5349.92|5351.02|5350.42|5351.02|5350.42|5350.52|5349.92|18
1723456480000|2024-08-12 09:54:40|5350.89|5350.29|5351.02|5350.42|5351.02|5350.42|5350.89|5350.29|4
1723456490000|2024-08-12 09:54:50|5350.89|5350.29|5351.02|5350.42|5351.02|5350.42|5350.77|5350.17|19
1723456500000|2024-08-12 09:55:00|5351.27|5350.67|5351.77|5351.17|5351.77|5351.17|5351.27|5350.67|25
1723456510000|2024-08-12 09:55:10|||||||||10
1723456520000|2024-08-12 09:55:20|5351.52|5350.92|5351.77|5351.17|5351.77|5351.17|5351.52|5350.92|18
1723456530000|2024-08-12 09:55:30|5351.89|5351.29|5352.02|5351.42|5352.02|5351.42|5351.77|5351.17|14
1723456540000|2024-08-12 09:55:40|5352.14|5351.54|5352.02|5351.42|5352.14|5351.54|5352.02|5351.42|10
1723456550000|2024-08-12 09:55:50|5351.89|5351.29|5352.02|5351.42|5352.02|5351.42|5351.77|5351.17|9
1723456560000|2024-08-12 09:56:00|5351.77|5351.17|5351.77|5351.17|5352.02|5351.42|5351.77|5351.17|12
1723456570000|2024-08-12 09:56:10|5352.27|5351.67|5352.77|5352.17|5352.77|5352.17|5352.27|5351.67|148
1723456580000|2024-08-12 09:56:20|5352.64|5352.04|5352.77|5352.17|5352.77|5352.17|5352.52|5351.92|37
1723456590000|2024-08-12 09:56:30|5352.89|5352.29|5353.02|5352.42|5353.02|5352.42|5352.77|5352.17|17
1723456600000|2024-08-12 09:56:40|5352.89|5352.29|5352.27|5351.67|5353.27|5352.67|5352.27|5351.67|86
1723456610000|2024-08-12 09:56:50|||||||||1
1723456620000|2024-08-12 09:57:00|5352.02|5351.42|5351.77|5351.17|5352.02|5351.42|5351.77|5351.17|23
1723456630000|2024-08-12 09:57:10|5351.64|5351.04|5351.52|5350.92|5351.64|5351.04|5351.52|5350.92|8
1723456650000|2024-08-12 09:57:30|5351.02|5350.42|5350.77|5350.17|5351.02|5350.42|5350.77|5350.17|30
1723456660000|2024-08-12 09:57:40|5351.02|5350.42|5351.02|5350.42|5351.27|5350.67|5351.02|5350.42|17
1723456670000|2024-08-12 09:57:50|5351.14|5350.54|5351.52|5350.92|5351.52|5350.92|5351.14|5350.54|9
1723456680000|2024-08-12 09:58:00|5351.77|5351.17|5351.52|5350.92|5351.77|5351.17|5351.52|5350.92|19
1723456690000|2024-08-12 09:58:10|5351.64|5351.04|5351.02|5350.42|5351.64|5351.04|5351.02|5350.42|19
1723456700000|2024-08-12 09:58:20|5350.89|5350.29|5350.77|5350.17|5351.02|5350.42|5350.77|5350.17|15
1723456710000|2024-08-12 09:58:30|5350.89|5350.29|5350.89|5350.29|5350.89|5350.29|5350.89|5350.29|1
1723456720000|2024-08-12 09:58:40|5350.77|5350.17|5350.52|5349.92|5350.77|5350.17|5350.27|5349.67|26
1723456730000|2024-08-12 09:58:50|5350.39|5349.79|5350.02|5349.42|5350.52|5349.92|5350.02|5349.42|26
1723456740000|2024-08-12 09:59:00|5350.14|5349.54|5350.27|5349.67|5350.27|5349.67|5350.02|5349.42|19
1723456750000|2024-08-12 09:59:10|5350.14|5349.54|5349.77|5349.17|5350.14|5349.54|5349.64|5349.04|30
1723456760000|2024-08-12 09:59:20|5349.64|5349.04|5349.52|5348.92|5349.64|5349.04|5349.39|5348.79|4
1723456770000|2024-08-12 09:59:30|5350.77|5350.17|5350.52|5349.92|5350.77|5350.17|5350.52|5349.92|99
1723456780000|2024-08-12 09:59:40|||||||||13
1723456790000|2024-08-12 09:59:50|5350.64|5350.04|5350.27|5349.67|5350.64|5350.04|5350.27|5349.67|15
1723456800000|2024-08-12 10:00:00|5350.39|5349.79|5350.27|5349.67|5350.39|5349.79|5350.27|5349.67|11
1723456810000|2024-08-12 10:00:10|5350.39|5349.79|5350.52|5349.92|5350.52|5349.92|5350.39|5349.79|10
1723456820000|2024-08-12 10:00:20|5350.77|5350.17|5350.77|5350.17|5350.77|5350.17|5350.77|5350.17|12
1723456830000|2024-08-12 10:00:30|5350.89|5350.29|5351.52|5350.92|5351.52|5350.92|5350.89|5350.29|28
1723456840000|2024-08-12 10:00:40|5351.27|5350.67|5350.52|5349.92|5351.27|5350.67|5350.52|5349.92|29
1723456850000|2024-08-12 10:00:50|5350.39|5349.79|5350.27|5349.67|5350.52|5349.92|5350.27|5349.67|4
1723456860000|2024-08-12 10:01:00|5350.39|5349.79|5350.52|5349.92|5350.52|5349.92|5350.27|5349.67|16
1723456870000|2024-08-12 10:01:10|||||||||5
1723456880000|2024-08-12 10:01:20|5350.39|5349.79|5350.14|5349.54|5350.39|5349.79|5350.14|5349.54|5
1723456890000|2024-08-12 10:01:30|5350.02|5349.42|5350.02|5349.42|5350.02|5349.42|5349.89|5349.29|19
1723456900000|2024-08-12 10:01:40|5349.89|5349.29|5349.77|5349.17|5349.89|5349.29|5349.52|5348.92|15
1723456910000|2024-08-12 10:01:50|5349.39|5348.79|5349.27|5348.67|5349.39|5348.79|5349.27|5348.67|19
1723456920000|2024-08-12 10:02:00|5349.39|5348.79|5349.02|5348.42|5349.52|5348.92|5349.02|5348.42|29
1723456930000|2024-08-12 10:02:10|5349.27|5348.67|5349.14|5348.54|5349.27|5348.67|5349.14|5348.54|15
1723456940000|2024-08-12 10:02:20|5349.02|5348.42|5349.02|5348.42|5349.27|5348.67|5349.02|5348.42|7
1723456950000|2024-08-12 10:02:30|5349.14|5348.54|5348.52|5347.92|5349.14|5348.54|5348.14|5347.54|55
1723456960000|2024-08-12 10:02:40|5348.39|5347.79|5348.27|5347.67|5348.52|5347.92|5348.02|5347.42|27
1723456970000|2024-08-12 10:02:50|5348.64|5348.04|5348.52|5347.92|5348.64|5348.04|5348.52|5347.92|17
1723456980000|2024-08-12 10:03:00|5348.14|5347.54|5348.02|5347.42|5348.27|5347.67|5348.02|5347.42|26
1723456990000|2024-08-12 10:03:10|||||||||4
1723457000000|2024-08-12 10:03:20|5348.14|5347.54|5348.27|5347.67|5348.27|5347.67|5348.02|5347.42|15
1723457010000|2024-08-12 10:03:30|5348.14|5347.54|5348.27|5347.67|5348.27|5347.67|5348.14|5347.54|1
1723457020000|2024-08-12 10:03:40|5348.14|5347.54|5348.39|5347.79|5348.52|5347.92|5348.14|5347.54|17
1723457030000|2024-08-12 10:03:50|5348.27|5347.67|5348.52|5347.92|5348.52|5347.92|5348.14|5347.54|52
1723457040000|2024-08-12 10:04:00|5348.64|5348.04|5349.02|5348.42|5349.02|5348.42|5348.64|5348.04|14
1723457050000|2024-08-12 10:04:10|5348.77|5348.17|5348.77|5348.17|5348.77|5348.17|5348.77|5348.17|4
1723457060000|2024-08-12 10:04:20|5348.64|5348.04|5349.02|5348.42|5349.02|5348.42|5348.52|5347.92|13
1723457070000|2024-08-12 10:04:30|5349.27|5348.67|5348.77|5348.17|5349.27|5348.67|5348.77|5348.17|25
1723457080000|2024-08-12 10:04:40|5348.89|5348.29|5348.77|5348.17|5348.89|5348.29|5348.77|5348.17|11
1723457090000|2024-08-12 10:04:50|5348.52|5347.92|5348.52|5347.92|5348.52|5347.92|5348.52|5347.92|14
1723457100000|2024-08-12 10:05:00|5348.64|5348.04|5349.02|5348.42|5349.14|5348.54|5348.64|5348.04|19
1723457110000|2024-08-12 10:05:10|5348.77|5348.17|5348.27|5347.67|5348.77|5348.17|5348.27|5347.67|40
1723457120000|2024-08-12 10:05:20|5348.02|5347.42|5348.02|5347.42|5348.27|5347.67|5348.02|5347.42|14
1723457130000|2024-08-12 10:05:30|5348.14|5347.54|5347.77|5347.17|5348.27|5347.67|5347.77|5347.17|16
1723457140000|2024-08-12 10:05:40|5347.89|5347.29|5347.77|5347.17|5348.02|5347.42|5347.77|5347.17|8
1723457150000|2024-08-12 10:05:50|5348.02|5347.42|5348.52|5347.92|5348.52|5347.92|5348.02|5347.42|12
1723457160000|2024-08-12 10:06:00|5348.39|5347.79|5348.77|5348.17|5348.77|5348.17|5348.27|5347.67|7
1723457170000|2024-08-12 10:06:10|5348.89|5348.29|5348.77|5348.17|5349.02|5348.42|5348.77|5348.17|17
1723457180000|2024-08-12 10:06:20|5348.89|5348.29|5348.64|5348.04|5349.14|5348.54|5348.64|5348.04|10
1723457190000|2024-08-12 10:06:30|5348.77|5348.17|5348.02|5347.42|5348.77|5348.17|5348.02|5347.42|7
1723457200000|2024-08-12 10:06:40|5348.14|5347.54|5348.02|5347.42|5348.14|5347.54|5348.02|5347.42|9
1723457210000|2024-08-12 10:06:50|5348.14|5347.54|5348.02|5347.42|5348.14|5347.54|5348.02|5347.42|14
1723457220000|2024-08-12 10:07:00|5348.14|5347.54|5348.27|5347.67|5348.27|5347.67|5348.14|5347.54|40
1723457230000|2024-08-12 10:07:10|5348.52|5347.92|5348.02|5347.42|5348.52|5347.92|5348.02|5347.42|11
1723457240000|2024-08-12 10:07:20|5348.27|5347.67|5348.02|5347.42|5348.27|5347.67|5348.02|5347.42|3
1723457250000|2024-08-12 10:07:30|5348.14|5347.54|5348.27|5347.67|5348.39|5347.79|5348.14|5347.54|3
1723457260000|2024-08-12 10:07:40|5348.52|5347.92|5348.27|5347.67|5348.52|5347.92|5348.14|5347.54|18
1723457270000|2024-08-12 10:07:50|5348.14|5347.54|5348.27|5347.67|5348.27|5347.67|5348.14|5347.54|9
1723457280000|2024-08-12 10:08:00|5348.14|5347.54|5348.27|5347.67|5348.27|5347.67|5348.14|5347.54|6
1723457310000|2024-08-12 10:08:30|5348.77|5348.17|5349.02|5348.42|5349.02|5348.42|5348.77|5348.17|10
1723457320000|2024-08-12 10:08:40|5348.89|5348.29|5349.02|5348.42|5349.14|5348.54|5348.77|5348.17|23
1723457330000|2024-08-12 10:08:50|5349.14|5348.54|5348.77|5348.17|5349.14|5348.54|5348.77|5348.17|13
1723457340000|2024-08-12 10:09:00|5348.52|5347.92|5348.77|5348.17|5348.77|5348.17|5348.52|5347.92|6
1723457350000|2024-08-12 10:09:10|5348.64|5348.04|5348.64|5348.04|5348.77|5348.17|5348.52|5347.92|15
1723457360000|2024-08-12 10:09:20|5348.77|5348.17|5349.02|5348.42|5349.14|5348.54|5348.77|5348.17|9
1723457370000|2024-08-12 10:09:30|5349.14|5348.54|5349.27|5348.67|5349.27|5348.67|5349.14|5348.54|7
1723457380000|2024-08-12 10:09:40|5349.14|5348.54|5349.02|5348.42|5349.27|5348.67|5348.77|5348.17|39
1723457390000|2024-08-12 10:09:50|5349.14|5348.54|5349.02|5348.42|5349.14|5348.54|5349.02|5348.42|8
1723457400000|2024-08-12 10:10:00|5348.77|5348.17|5348.77|5348.17|5348.89|5348.29|5348.77|5348.17|25
1723457410000|2024-08-12 10:10:10|5348.64|5348.04|5348.27|5347.67|5348.64|5348.04|5348.27|5347.67|13
1723457430000|2024-08-12 10:10:30|5348.14|5347.54|5348.27|5347.67|5348.27|5347.67|5348.14|5347.54|9
1723457440000|2024-08-12 10:10:40|5348.14|5347.54|5348.27|5347.67|5348.27|5347.67|5348.14|5347.54|3
1723457450000|2024-08-12 10:10:50|5348.02|5347.42|5348.27|5347.67|5348.27|5347.67|5348.02|5347.42|19
1723457460000|2024-08-12 10:11:00|5349.27|5348.67|5349.52|5348.92|5350.02|5349.42|5349.27|5348.67|66
1723457470000|2024-08-12 10:11:10|5349.27|5348.67|5349.52|5348.92|5349.64|5349.04|5349.27|5348.67|49
1723457480000|2024-08-12 10:11:20|5350.02|5349.42|5349.77|5349.17|5350.02|5349.42|5349.77|5349.17|32
1723457490000|2024-08-12 10:11:30|5350.02|5349.42|5350.52|5349.92|5350.52|5349.92|5349.89|5349.29|16
1723457500000|2024-08-12 10:11:40|5350.27|5349.67|5350.52|5349.92|5350.52|5349.92|5349.89|5349.29|35
1723457510000|2024-08-12 10:11:50|5350.64|5350.04|5350.77|5350.17|5350.77|5350.17|5350.52|5349.92|56
1723457520000|2024-08-12 10:12:00|5350.89|5350.29|5351.27|5350.67|5351.27|5350.67|5350.77|5350.17|30
1723457530000|2024-08-12 10:12:10|5351.02|5350.42|5351.52|5350.92|5351.52|5350.92|5351.02|5350.42|26
1723457540000|2024-08-12 10:12:20|5351.64|5351.04|5351.77|5351.17|5351.77|5351.17|5351.64|5351.04|36
1723457550000|2024-08-12 10:12:30|5352.02|5351.42|5352.52|5351.92|5352.52|5351.92|5351.77|5351.17|48
1723457560000|2024-08-12 10:12:40|5352.39|5351.79|5351.52|5350.92|5352.52|5351.92|5351.52|5350.92|55
1723457570000|2024-08-12 10:12:50|5351.27|5350.67|5350.77|5350.17|5351.27|5350.67|5350.64|5350.04|65
1723457580000|2024-08-12 10:13:00|5350.64|5350.04|5350.52|5349.92|5350.64|5350.04|5350.27|5349.67|5
1723457590000|2024-08-12 10:13:10|5350.39|5349.79|5350.27|5349.67|5350.52|5349.92|5350.14|5349.54|9
1723457600000|2024-08-12 10:13:20|5350.14|5349.54|5350.77|5350.17|5350.77|5350.17|5350.14|5349.54|35
1723457610000|2024-08-12 10:13:30|5350.52|5349.92|5350.52|5349.92|5350.52|5349.92|5350.52|5349.92|18
1723457620000|2024-08-12 10:13:40|5350.77|5350.17|5350.77|5350.17|5350.89|5350.29|5350.77|5350.17|60
1723457630000|2024-08-12 10:13:50|5350.89|5350.29|5351.52|5350.92|5351.52|5350.92|5350.77|5350.17|16
1723457640000|2024-08-12 10:14:00|5351.77|5351.17|5352.27|5351.67|5352.27|5351.67|5351.64|5351.04|43
1723457650000|2024-08-12 10:14:10|5352.02|5351.42|5352.27|5351.67|5352.52|5351.92|5352.02|5351.42|52
1723457660000|2024-08-12 10:14:20|5352.39|5351.79|5352.39|5351.79|5352.52|5351.92|5352.27|5351.67|3
1723457670000|2024-08-12 10:14:30|5352.27|5351.67|5351.77|5351.17|5352.27|5351.67|5351.77|5351.17|24
1723457680000|2024-08-12 10:14:40|5351.89|5351.29|5351.77|5351.17|5351.89|5351.29|5351.77|5351.17|7
1723457690000|2024-08-12 10:14:50|5351.89|5351.29|5352.02|5351.42|5352.02|5351.42|5351.77|5351.17|3
1723457700000|2024-08-12 10:15:00|5352.14|5351.54|5352.02|5351.42|5352.27|5351.67|5351.77|5351.17|21
1723457710000|2024-08-12 10:15:10|5352.14|5351.54|5352.02|5351.42|5352.14|5351.54|5352.02|5351.42|1
1723457720000|2024-08-12 10:15:20|5351.89|5351.29|5351.52|5350.92|5351.89|5351.29|5351.39|5350.79|16
1723457730000|2024-08-12 10:15:30|5351.39|5350.79|5351.02|5350.42|5351.52|5350.92|5351.02|5350.42|16
1723457740000|2024-08-12 10:15:40|5350.89|5350.29|5351.39|5350.79|5351.39|5350.79|5350.77|5350.17|25
1723457750000|2024-08-12 10:15:50|5351.52|5350.92|5352.02|5351.42|5352.02|5351.42|5351.52|5350.92|14
1723457760000|2024-08-12 10:16:00|5351.77|5351.17|5352.27|5351.67|5352.27|5351.67|5351.77|5351.17|36
1723457770000|2024-08-12 10:16:10|5352.39|5351.79|5352.64|5352.04|5352.77|5352.17|5352.39|5351.79|25
1723457780000|2024-08-12 10:16:20|5352.52|5351.92|5352.02|5351.42|5352.64|5352.04|5352.02|5351.42|20
1723457790000|2024-08-12 10:16:30|5351.89|5351.29|5351.64|5351.04|5352.02|5351.42|5351.64|5351.04|25
1723457800000|2024-08-12 10:16:40|5351.77|5351.17|5351.39|5350.79|5351.77|5351.17|5351.02|5350.42|23
1723457810000|2024-08-12 10:16:50|5351.27|5350.67|5351.77|5351.17|5351.77|5351.17|5351.27|5350.67|11
1723457820000|2024-08-12 10:17:00|5351.64|5351.04|5351.77|5351.17|5351.77|5351.17|5351.64|5351.04|13
1723457840000|2024-08-12 10:17:20|5351.89|5351.29|5351.77|5351.17|5352.02|5351.42|5351.52|5350.92|22
1723457850000|2024-08-12 10:17:30|5351.89|5351.29|5351.77|5351.17|5351.89|5351.29|5351.64|5351.04|7
1723457860000|2024-08-12 10:17:40|5351.89|5351.29|5352.02|5351.42|5352.14|5351.54|5351.89|5351.29|1
1723457870000|2024-08-12 10:17:50|||||||||1
1723457880000|2024-08-12 10:18:00|5352.14|5351.54|5352.27|5351.67|5352.27|5351.67|5352.02|5351.42|22
1723457890000|2024-08-12 10:18:10|5352.14|5351.54|5352.27|5351.67|5352.27|5351.67|5352.02|5351.42|7
1723457900000|2024-08-12 10:18:20|5352.14|5351.54|5351.52|5350.92|5352.14|5351.54|5351.52|5350.92|18
1723457910000|2024-08-12 10:18:30|5351.64|5351.04|5351.77|5351.17|5351.77|5351.17|5351.64|5351.04|5
1723457920000|2024-08-12 10:18:40|5351.64|5351.04|5352.02|5351.42|5352.14|5351.54|5351.64|5351.04|15
1723457930000|2024-08-12 10:18:50|5352.14|5351.54|5352.14|5351.54|5352.14|5351.54|5352.14|5351.54|2
1723457940000|2024-08-12 10:19:00|5352.27|5351.67|5352.52|5351.92|5352.52|5351.92|5352.27|5351.67|2
1723457950000|2024-08-12 10:19:10|5352.39|5351.79|5352.27|5351.67|5352.39|5351.79|5352.02|5351.42|12
1723457970000|2024-08-12 10:19:30|5352.39|5351.79|5353.14|5352.54|5353.27|5352.67|5352.39|5351.79|38
1723457980000|2024-08-12 10:19:40|5353.02|5352.42|5353.27|5352.67|5353.27|5352.67|5353.02|5352.42|3
1723457990000|2024-08-12 10:19:50|5353.14|5352.54|5352.64|5352.04|5353.27|5352.67|5352.52|5351.92|14
1723458000000|2024-08-12 10:20:00|5352.52|5351.92|5352.89|5352.29|5353.02|5352.42|5352.52|5351.92|37
1723458010000|2024-08-12 10:20:10|5353.02|5352.42|5353.02|5352.42|5353.02|5352.42|5353.02|5352.42|6
1723458020000|2024-08-12 10:20:20|5353.27|5352.67|5352.77|5352.17|5353.27|5352.67|5352.77|5352.17|16
1723458030000|2024-08-12 10:20:30|5352.89|5352.29|5354.27|5353.67|5354.27|5353.67|5352.89|5352.29|81
1723458040000|2024-08-12 10:20:40|5354.52|5353.92|5354.39|5353.79|5354.52|5353.92|5354.27|5353.67|20
1723458050000|2024-08-12 10:20:50|5354.27|5353.67|5354.52|5353.92|5354.52|5353.92|5354.27|5353.67|18
1723458060000|2024-08-12 10:21:00|5354.64|5354.04|5355.02|5354.42|5355.27|5354.67|5354.52|5353.92|85
1723458070000|2024-08-12 10:21:10|5355.14|5354.54|5355.27|5354.67|5355.52|5354.92|5355.14|5354.54|33
1723458080000|2024-08-12 10:21:20|5355.39|5354.79|5355.77|5355.17|5356.02|5355.42|5355.27|5354.67|31
1723458090000|2024-08-12 10:21:30|5355.89|5355.29|5355.77|5355.17|5356.02|5355.42|5355.77|5355.17|52
1723458100000|2024-08-12 10:21:40|5355.52|5354.92|5355.27|5354.67|5355.64|5355.04|5355.27|5354.67|87
1723458110000|2024-08-12 10:21:50|5355.39|5354.79|5355.77|5355.17|5355.77|5355.17|5355.39|5354.79|5
1723458120000|2024-08-12 10:22:00|5355.64|5355.04|5355.52|5354.92|5355.64|5355.04|5355.52|5354.92|17
1723458130000|2024-08-12 10:22:10|5355.64|5355.04|5355.27|5354.67|5355.77|5355.17|5355.27|5354.67|8
1723458140000|2024-08-12 10:22:20|5355.39|5354.79|5354.89|5354.29|5355.39|5354.79|5354.77|5354.17|16
1723458150000|2024-08-12 10:22:30|5355.02|5354.42|5355.27|5354.67|5355.27|5354.67|5354.89|5354.29|8
1723458160000|2024-08-12 10:22:40|5355.14|5354.54|5355.14|5354.54|5355.14|5354.54|5355.02|5354.42|3
1723458170000|2024-08-12 10:22:50|5355.02|5354.42|5355.02|5354.42|5355.02|5354.42|5355.02|5354.42|1
1723458180000|2024-08-12 10:23:00|5355.14|5354.54|5355.77|5355.17|5355.77|5355.17|5355.14|5354.54|20
1723458190000|2024-08-12 10:23:10|5355.64|5355.04|5355.77|5355.17|5356.02|5355.42|5355.64|5355.04|13
1723458200000|2024-08-12 10:23:20|5355.64|5355.04|5355.77|5355.17|5355.77|5355.17|5355.64|5355.04|10
1723458210000|2024-08-12 10:23:30|5355.89|5355.29|5356.02|5355.42|5356.02|5355.42|5355.89|5355.29|5
1723458220000|2024-08-12 10:23:40|5355.77|5355.17|5355.52|5354.92|5355.77|5355.17|5355.52|5354.92|21
1723458230000|2024-08-12 10:23:50|5355.64|5355.04|5355.77|5355.17|5355.77|5355.17|5355.52|5354.92|13
1723458240000|2024-08-12 10:24:00|5355.64|5355.04|5355.14|5354.54|5355.64|5355.04|5355.14|5354.54|20
1723458250000|2024-08-12 10:24:10|5355.02|5354.42|5355.02|5354.42|5355.02|5354.42|5354.77|5354.17|12
1723458260000|2024-08-12 10:24:20|5354.89|5354.29|5354.77|5354.17|5355.02|5354.42|5354.77|5354.17|6
1723458270000|2024-08-12 10:24:30|5354.89|5354.29|5354.39|5353.79|5355.02|5354.42|5354.27|5353.67|32
1723458280000|2024-08-12 10:24:40|5354.52|5353.92|5354.39|5353.79|5354.52|5353.92|5354.27|5353.67|7
1723458290000|2024-08-12 10:24:50|5354.27|5353.67|5354.39|5353.79|5354.52|5353.92|5354.27|5353.67|7
1723458300000|2024-08-12 10:25:00|5354.52|5353.92|5354.52|5353.92|5354.77|5354.17|5354.52|5353.92|6
1723458310000|2024-08-12 10:25:10|5354.64|5354.04|5354.52|5353.92|5354.77|5354.17|5354.39|5353.79|22
1723458320000|2024-08-12 10:25:20|5354.39|5353.79|5354.27|5353.67|5354.64|5354.04|5354.27|5353.67|28
1723458330000|2024-08-12 10:25:30|5354.39|5353.79|5354.52|5353.92|5354.52|5353.92|5354.27|5353.67|26
1723458340000|2024-08-12 10:25:40|5354.77|5354.17|5355.02|5354.42|5355.27|5354.67|5354.77|5354.17|12
1723458350000|2024-08-12 10:25:50|5355.14|5354.54|5355.14|5354.54|5355.27|5354.67|5355.02|5354.42|9
1723458360000|2024-08-12 10:26:00|5355.02|5354.42|5355.14|5354.54|5355.27|5354.67|5355.02|5354.42|6
1723458370000|2024-08-12 10:26:10|5355.27|5354.67|5355.14|5354.54|5355.27|5354.67|5355.02|5354.42|4
1723458380000|2024-08-12 10:26:20|5355.27|5354.67|5355.14|5354.54|5355.27|5354.67|5355.02|5354.42|5
1723458390000|2024-08-12 10:26:30|5355.02|5354.42|5355.02|5354.42|5355.14|5354.54|5355.02|5354.42|6
1723458400000|2024-08-12 10:26:40|5355.14|5354.54|5354.89|5354.29|5355.14|5354.54|5354.89|5354.29|5
1723458410000|2024-08-12 10:26:50|5355.02|5354.42|5354.89|5354.29|5355.02|5354.42|5354.64|5354.04|41
1723458420000|2024-08-12 10:27:00|5355.02|5354.42|5354.77|5354.17|5355.02|5354.42|5354.64|5354.04|5
1723458430000|2024-08-12 10:27:10|5355.02|5354.42|5355.02|5354.42|5355.02|5354.42|5355.02|5354.42|8
1723458440000|2024-08-12 10:27:20|5354.89|5354.29|5354.77|5354.17|5355.02|5354.42|5354.77|5354.17|2
1723458450000|2024-08-12 10:27:30|5354.89|5354.29|5355.02|5354.42|5355.02|5354.42|5354.89|5354.29|27
1723458460000|2024-08-12 10:27:40|5355.14|5354.54|5355.27|5354.67|5355.27|5354.67|5355.14|5354.54|2
1723458470000|2024-08-12 10:27:50|||||||||2
1723458480000|2024-08-12 10:28:00|5355.39|5354.79|5355.27|5354.67|5355.52|5354.92|5355.27|5354.67|7
1723458490000|2024-08-12 10:28:10|5355.39|5354.79|5355.39|5354.79|5355.52|5354.92|5355.27|5354.67|4
1723458500000|2024-08-12 10:28:20|5355.27|5354.67|5355.52|5354.92|5355.52|5354.92|5355.27|5354.67|5
1723458510000|2024-08-12 10:28:30|5355.39|5354.79|5355.64|5355.04|5355.77|5355.17|5355.39|5354.79|15
1723458520000|2024-08-12 10:28:40|5355.77|5355.17|5356.02|5355.42|5356.14|5355.54|5355.77|5355.17|51
1723458530000|2024-08-12 10:28:50|5355.77|5355.17|5355.89|5355.29|5355.89|5355.29|5355.77|5355.17|8
1723458540000|2024-08-12 10:29:00|5356.02|5355.42|5355.77|5355.17|5356.02|5355.42|5355.77|5355.17|7
1723458550000|2024-08-12 10:29:10|||||||||1
1723458560000|2024-08-12 10:29:20|5355.89|5355.29|5355.89|5355.29|5355.89|5355.29|5355.89|5355.29|8
1723458570000|2024-08-12 10:29:30|5355.77|5355.17|5355.77|5355.17|5356.02|5355.42|5355.77|5355.17|5
1723458580000|2024-08-12 10:29:40|||||||||4
1723458590000|2024-08-12 10:29:50|5355.52|5354.92|5355.52|5354.92|5355.52|5354.92|5355.52|5354.92|8
1723458600000|2024-08-12 10:30:00|5355.64|5355.04|5355.52|5354.92|5355.77|5355.17|5355.52|5354.92|18
1723458610000|2024-08-12 10:30:10|5355.27|5354.67|5355.52|5354.92|5355.52|5354.92|5355.27|5354.67|12
1723458620000|2024-08-12 10:30:20|5355.77|5355.17|5355.52|5354.92|5355.77|5355.17|5355.52|5354.92|16
1723458630000|2024-08-12 10:30:30|5355.64|5355.04|5355.27|5354.67|5355.64|5355.04|5355.27|5354.67|11
1723458640000|2024-08-12 10:30:40|5355.39|5354.79|5355.52|5354.92|5355.52|5354.92|5355.39|5354.79|5
1723458650000|2024-08-12 10:30:50|5355.27|5354.67|5355.02|5354.42|5355.27|5354.67|5355.02|5354.42|16
1723458660000|2024-08-12 10:31:00|5354.89|5354.29|5355.02|5354.42|5355.02|5354.42|5354.52|5353.92|6
1723458670000|2024-08-12 10:31:10|||||||||4
1723458680000|2024-08-12 10:31:20|5355.14|5354.54|5355.39|5354.79|5355.39|5354.79|5355.14|5354.54|18
1723458690000|2024-08-12 10:31:30|5355.27|5354.67|5355.27|5354.67|5355.39|5354.79|5355.27|5354.67|3
1723458700000|2024-08-12 10:31:40|5355.39|5354.79|5355.77|5355.17|5355.77|5355.17|5355.39|5354.79|2
1723458710000|2024-08-12 10:31:50|5355.64|5355.04|5355.64|5355.04|5355.64|5355.04|5355.52|5354.92|2
1723458720000|2024-08-12 10:32:00|5355.52|5354.92|5355.52|5354.92|5355.77|5355.17|5355.52|5354.92|11
1723458730000|2024-08-12 10:32:10|||||||||5
1723458740000|2024-08-12 10:32:20|5355.64|5355.04|5356.02|5355.42|5356.02|5355.42|5355.64|5355.04|7
1723458750000|2024-08-12 10:32:30|5356.27|5355.67|5356.27|5355.67|5356.52|5355.92|5356.27|5355.67|18
1723458760000|2024-08-12 10:32:40|5356.52|5355.92|5356.52|5355.92|5356.52|5355.92|5356.39|5355.79|15
1723458770000|2024-08-12 10:32:50|5356.39|5355.79|5356.77|5356.17|5356.77|5356.17|5356.39|5355.79|18
1723458780000|2024-08-12 10:33:00|5356.64|5356.04|5356.27|5355.67|5356.77|5356.17|5356.14|5355.54|23
1723458790000|2024-08-12 10:33:10|5356.14|5355.54|5356.39|5355.79|5356.52|5355.92|5356.02|5355.42|26
1723458800000|2024-08-12 10:33:20|5356.27|5355.67|5356.52|5355.92|5356.52|5355.92|5356.27|5355.67|3
1723458810000|2024-08-12 10:33:30|5356.39|5355.79|5356.27|5355.67|5356.39|5355.79|5356.27|5355.67|10
1723458820000|2024-08-12 10:33:40|5356.52|5355.92|5356.52|5355.92|5356.52|5355.92|5356.27|5355.67|4
1723458830000|2024-08-12 10:33:50|5356.39|5355.79|5356.27|5355.67|5356.52|5355.92|5356.27|5355.67|13
1723458840000|2024-08-12 10:34:00|5356.39|5355.79|5356.39|5355.79|5356.39|5355.79|5356.39|5355.79|3
1723458850000|2024-08-12 10:34:10|5356.27|5355.67|5355.77|5355.17|5356.27|5355.67|5355.77|5355.17|16
1723458870000|2024-08-12 10:34:30|5355.89|5355.29|5356.02|5355.42|5356.02|5355.42|5355.89|5355.29|4
1723458880000|2024-08-12 10:34:40|5355.89|5355.29|5355.89|5355.29|5356.02|5355.42|5355.89|5355.29|19
1723458890000|2024-08-12 10:34:50|5356.02|5355.42|5355.89|5355.29|5356.02|5355.42|5355.52|5354.92|31
1723458900000|2024-08-12 10:35:00|5355.77|5355.17|5355.64|5355.04|5355.89|5355.29|5355.64|5355.04|5
1723458910000|2024-08-12 10:35:10|5355.52|5354.92|5355.77|5355.17|5355.77|5355.17|5355.52|5354.92|25
1723458920000|2024-08-12 10:35:20|5355.89|5355.29|5356.14|5355.54|5356.14|5355.54|5355.89|5355.29|5
1723458930000|2024-08-12 10:35:30|||||||||2
1723458940000|2024-08-12 10:35:40|5356.02|5355.42|5356.52|5355.92|5356.52|5355.92|5356.02|5355.42|19
1723458950000|2024-08-12 10:35:50|5356.39|5355.79|5356.27|5355.67|5356.39|5355.79|5356.02|5355.42|27
1723458960000|2024-08-12 10:36:00|5356.14|5355.54|5356.14|5355.54|5356.27|5355.67|5356.02|5355.42|10
1723458970000|2024-08-12 10:36:10|5356.02|5355.42|5356.02|5355.42|5356.02|5355.42|5356.02|5355.42|1
1723458980000|2024-08-12 10:36:20|5355.52|5354.92|5355.39|5354.79|5355.52|5354.92|5355.27|5354.67|23
1723458990000|2024-08-12 10:36:30|5355.52|5354.92|5355.27|5354.67|5355.52|5354.92|5355.27|5354.67|5
1723459000000|2024-08-12 10:36:40|5355.39|5354.79|5355.39|5354.79|5355.52|5354.92|5355.27|5354.67|7
1723459010000|2024-08-12 10:36:50|5355.27|5354.67|5354.77|5354.17|5355.39|5354.79|5354.77|5354.17|23
1723459020000|2024-08-12 10:37:00|5354.64|5354.04|5354.77|5354.17|5354.77|5354.17|5354.64|5354.04|8
1723459030000|2024-08-12 10:37:10|5354.64|5354.04|5354.77|5354.17|5354.77|5354.17|5354.64|5354.04|4
1723459040000|2024-08-12 10:37:20|5354.64|5354.04|5354.64|5354.04|5354.64|5354.04|5354.52|5353.92|10
1723459050000|2024-08-12 10:37:30|5354.52|5353.92|5354.39|5353.79|5354.52|5353.92|5354.39|5353.79|21
1723459060000|2024-08-12 10:37:40|5354.52|5353.92|5354.39|5353.79|5354.64|5354.04|5354.39|5353.79|17
1723459070000|2024-08-12 10:37:50|5354.27|5353.67|5354.39|5353.79|5354.52|5353.92|5354.27|5353.67|7
1723459080000|2024-08-12 10:38:00|5354.52|5353.92|5355.02|5354.42|5355.02|5354.42|5354.39|5353.79|26
1723459110000|2024-08-12 10:38:30|5355.27|5354.67|5355.02|5354.42|5355.27|5354.67|5355.02|5354.42|14
1723459120000|2024-08-12 10:38:40|5355.14|5354.54|5355.02|5354.42|5355.14|5354.54|5355.02|5354.42|1
1723459130000|2024-08-12 10:38:50|5354.77|5354.17|5355.02|5354.42|5355.02|5354.42|5354.77|5354.17|11
1723459140000|2024-08-12 10:39:00|5354.89|5354.29|5354.89|5354.29|5355.02|5354.42|5354.77|5354.17|9
1723459150000|2024-08-12 10:39:10|5355.02|5354.42|5355.02|5354.42|5355.14|5354.54|5355.02|5354.42|5
1723459160000|2024-08-12 10:39:20|5355.27|5354.67|5355.02|5354.42|5355.27|5354.67|5355.02|5354.42|3
1723459170000|2024-08-12 10:39:30|5355.14|5354.54|5355.14|5354.54|5355.27|5354.67|5355.02|5354.42|8
1723459180000|2024-08-12 10:39:40|5355.02|5354.42|5355.02|5354.42|5355.02|5354.42|5355.02|5354.42|4
1723459190000|2024-08-12 10:39:50|5355.14|5354.54|5355.27|5354.67|5355.27|5354.67|5355.14|5354.54|12
1723459200000|2024-08-12 10:40:00|5355.14|5354.54|5354.52|5353.92|5355.14|5354.54|5354.52|5353.92|29
1723459210000|2024-08-12 10:40:10|5354.64|5354.04|5354.77|5354.17|5354.77|5354.17|5354.52|5353.92|2
1723459220000|2024-08-12 10:40:20|5355.02|5354.42|5355.02|5354.42|5355.02|5354.42|5354.89|5354.29|6
1723459230000|2024-08-12 10:40:30|5354.89|5354.29|5354.77|5354.17|5354.89|5354.29|5354.77|5354.17|8
1723459240000|2024-08-12 10:40:40|5355.02|5354.42|5355.14|5354.54|5355.27|5354.67|5355.02|5354.42|18
1723459250000|2024-08-12 10:40:50|5355.27|5354.67|5355.27|5354.67|5355.27|5354.67|5355.14|5354.54|5
1723459260000|2024-08-12 10:41:00|5355.14|5354.54|5356.02|5355.42|5356.02|5355.42|5355.14|5354.54|77
1723459270000|2024-08-12 10:41:10|5355.89|5355.29|5356.02|5355.42|5356.02|5355.42|5355.89|5355.29|2
1723459290000|2024-08-12 10:41:30|5356.27|5355.67|5356.89|5356.29|5356.89|5356.29|5356.27|5355.67|72
1723459300000|2024-08-12 10:41:40|5356.77|5356.17|5357.02|5356.42|5357.02|5356.42|5356.77|5356.17|28
1723459310000|2024-08-12 10:41:50|5356.89|5356.29|5356.89|5356.29|5356.89|5356.29|5356.77|5356.17|20
1723459320000|2024-08-12 10:42:00|5357.02|5356.42|5356.52|5355.92|5357.02|5356.42|5356.39|5355.79|40
1723459330000|2024-08-12 10:42:10|5356.39|5355.79|5356.77|5356.17|5356.89|5356.29|5356.39|5355.79|57
1723459340000|2024-08-12 10:42:20|5356.52|5355.92|5356.52|5355.92|5356.52|5355.92|5356.39|5355.79|5
1723459350000|2024-08-12 10:42:30|5356.39|5355.79|5356.52|5355.92|5356.77|5356.17|5356.39|5355.79|14
1723459360000|2024-08-12 10:42:40|5357.02|5356.42|5356.52|5355.92|5357.02|5356.42|5356.52|5355.92|31
1723459370000|2024-08-12 10:42:50|||||||||1
1723459380000|2024-08-12 10:43:00|5356.39|5355.79|5356.14|5355.54|5356.39|5355.79|5356.14|5355.54|25
1723459390000|2024-08-12 10:43:10|5356.02|5355.42|5355.89|5355.29|5356.27|5355.67|5355.89|5355.29|14
1723459400000|2024-08-12 10:43:20|5356.02|5355.42|5356.27|5355.67|5356.27|5355.67|5356.02|5355.42|13
1723459410000|2024-08-12 10:43:30|5356.52|5355.92|5356.52|5355.92|5356.52|5355.92|5356.52|5355.92|6
1723459420000|2024-08-12 10:43:40|5356.39|5355.79|5356.27|5355.67|5356.52|5355.92|5356.27|5355.67|7
1723459430000|2024-08-12 10:43:50|5356.14|5355.54|5356.02|5355.42|5356.14|5355.54|5355.89|5355.29|18
1723459440000|2024-08-12 10:44:00|5355.89|5355.29|5356.02|5355.42|5356.02|5355.42|5355.89|5355.29|3
1723459460000|2024-08-12 10:44:20|||||||||6
1723459470000|2024-08-12 10:44:30|5355.89|5355.29|5355.89|5355.29|5355.89|5355.29|5355.77|5355.17|11
1723459480000|2024-08-12 10:44:40|5355.77|5355.17|5355.89|5355.29|5355.89|5355.29|5355.77|5355.17|2
1723459490000|2024-08-12 10:44:50|5355.77|5355.17|5356.02|5355.42|5356.02|5355.42|5355.77|5355.17|1
1723459500000|2024-08-12 10:45:00|5356.27|5355.67|5356.27|5355.67|5356.27|5355.67|5356.27|5355.67|4
1723459510000|2024-08-12 10:45:10|5356.02|5355.42|5355.77|5355.17|5356.02|5355.42|5355.77|5355.17|30
1723459520000|2024-08-12 10:45:20|5355.89|5355.29|5356.02|5355.42|5356.02|5355.42|5355.89|5355.29|14
1723459530000|2024-08-12 10:45:30|||||||||6
1723459540000|2024-08-12 10:45:40|5356.14|5355.54|5356.14|5355.54|5356.14|5355.54|5356.02|5355.42|15
1723459550000|2024-08-12 10:45:50|5356.02|5355.42|5356.14|5355.54|5356.14|5355.54|5356.02|5355.42|1
1723459560000|2024-08-12 10:46:00|5356.27|5355.67|5356.02|5355.42|5356.27|5355.67|5356.02|5355.42|1
1723459570000|2024-08-12 10:46:10|5355.89|5355.29|5356.02|5355.42|5356.02|5355.42|5355.89|5355.29|13
1723459580000|2024-08-12 10:46:20|5355.89|5355.29|5355.77|5355.17|5356.02|5355.42|5355.77|5355.17|10
1723459590000|2024-08-12 10:46:30|5355.89|5355.29|5355.52|5354.92|5356.02|5355.42|5355.52|5354.92|22
1723459600000|2024-08-12 10:46:40|5355.27|5354.67|5355.39|5354.79|5355.39|5354.79|5355.14|5354.54|17
1723459610000|2024-08-12 10:46:50|5355.27|5354.67|5355.52|5354.92|5355.52|5354.92|5355.27|5354.67|13
1723459630000|2024-08-12 10:47:10|5355.39|5354.79|5355.52|5354.92|5355.52|5354.92|5355.27|5354.67|15
1723459640000|2024-08-12 10:47:20|5355.39|5354.79|5355.27|5354.67|5355.39|5354.79|5355.27|5354.67|2
1723459650000|2024-08-12 10:47:30|5355.39|5354.79|5355.27|5354.67|5355.39|5354.79|5355.27|5354.67|1
1723459660000|2024-08-12 10:47:40|5355.39|5354.79|5355.52|5354.92|5355.52|5354.92|5355.39|5354.79|3
1723459670000|2024-08-12 10:47:50|5356.02|5355.42|5355.89|5355.29|5356.02|5355.42|5355.89|5355.29|48
1723459680000|2024-08-12 10:48:00|5356.02|5355.42|5356.02|5355.42|5356.02|5355.42|5355.89|5355.29|0
1723459690000|2024-08-12 10:48:10|5355.89|5355.29|5355.77|5355.17|5356.02|5355.42|5355.77|5355.17|12
1723459700000|2024-08-12 10:48:20|5355.52|5354.92|5355.27|5354.67|5355.52|5354.92|5355.27|5354.67|10
1723459710000|2024-08-12 10:48:30|5355.02|5354.42|5354.77|5354.17|5355.02|5354.42|5354.77|5354.17|25
1723459720000|2024-08-12 10:48:40|5354.64|5354.04|5354.77|5354.17|5354.89|5354.29|5354.52|5353.92|35
1723459730000|2024-08-12 10:48:50|||||||||1
1723459740000|2024-08-12 10:49:00|5354.64|5354.04|5354.52|5353.92|5354.64|5354.04|5354.52|5353.92|5
1723459750000|2024-08-12 10:49:10|5354.27|5353.67|5354.77|5354.17|5354.77|5354.17|5354.27|5353.67|47
1723459760000|2024-08-12 10:49:20|5355.02|5354.42|5355.02|5354.42|5355.02|5354.42|5354.89|5354.29|14
1723459770000|2024-08-12 10:49:30|5354.89|5354.29|5355.02|5354.42|5355.02|5354.42|5354.77|5354.17|6
1723459780000|2024-08-12 10:49:40|5355.14|5354.54|5355.14|5354.54|5355.14|5354.54|5355.14|5354.54|4
1723459790000|2024-08-12 10:49:50|5355.02|5354.42|5355.14|5354.54|5355.14|5354.54|5355.02|5354.42|10
1723459800000|2024-08-12 10:50:00|5355.02|5354.42|5354.77|5354.17|5355.27|5354.67|5354.77|5354.17|28
1723459810000|2024-08-12 10:50:10|5355.02|5354.42|5354.52|5353.92|5355.02|5354.42|5354.52|5353.92|23
1723459820000|2024-08-12 10:50:20|5354.77|5354.17|5354.77|5354.17|5354.77|5354.17|5354.52|5353.92|9
1723459830000|2024-08-12 10:50:30|5354.64|5354.04|5354.64|5354.04|5354.64|5354.04|5354.64|5354.04|0
1723459840000|2024-08-12 10:50:40|5354.77|5354.17|5355.02|5354.42|5355.02|5354.42|5354.77|5354.17|11
1723459850000|2024-08-12 10:50:50|5354.89|5354.29|5354.77|5354.17|5354.89|5354.29|5354.77|5354.17|6
1723459860000|2024-08-12 10:51:00|5354.52|5353.92|5354.64|5354.04|5354.77|5354.17|5354.52|5353.92|3
1723459870000|2024-08-12 10:51:10|5354.77|5354.17|5354.77|5354.17|5354.89|5354.29|5354.64|5354.04|14
1723459880000|2024-08-12 10:51:20|5354.64|5354.04|5354.89|5354.29|5354.89|5354.29|5354.52|5353.92|24
1723459890000|2024-08-12 10:51:30|5355.02|5354.42|5354.77|5354.17|5355.02|5354.42|5354.77|5354.17|2
1723459900000|2024-08-12 10:51:40|5354.89|5354.29|5355.27|5354.67|5355.27|5354.67|5354.89|5354.29|8
1723459910000|2024-08-12 10:51:50|5355.14|5354.54|5355.14|5354.54|5355.27|5354.67|5355.14|5354.54|7
1723459920000|2024-08-12 10:52:00|5355.02|5354.42|5355.02|5354.42|5355.02|5354.42|5355.02|5354.42|0
1723459930000|2024-08-12 10:52:10|||||||||3
1723459940000|2024-08-12 10:52:20|5354.89|5354.29|5354.64|5354.04|5355.02|5354.42|5354.64|5354.04|9
1723459950000|2024-08-12 10:52:30|5354.77|5354.17|5354.89|5354.29|5354.89|5354.29|5354.64|5354.04|2
1723459960000|2024-08-12 10:52:40|5354.77|5354.17|5354.77|5354.17|5354.77|5354.17|5354.64|5354.04|14
1723459970000|2024-08-12 10:52:50|5354.89|5354.29|5355.02|5354.42|5355.02|5354.42|5354.89|5354.29|8
1723459980000|2024-08-12 10:53:00|5354.77|5354.17|5354.64|5354.04|5354.77|5354.17|5354.64|5354.04|9
1723459990000|2024-08-12 10:53:10|5354.77|5354.17|5354.77|5354.17|5354.77|5354.17|5354.52|5353.92|2
1723460000000|2024-08-12 10:53:20|5354.89|5354.29|5355.02|5354.42|5355.02|5354.42|5354.89|5354.29|3
1723460010000|2024-08-12 10:53:30|5355.14|5354.54|5355.27|5354.67|5355.27|5354.67|5355.14|5354.54|7
1723460020000|2024-08-12 10:53:40|5355.39|5354.79|5355.52|5354.92|5355.64|5355.04|5355.39|5354.79|6
1723460030000|2024-08-12 10:53:50|5355.64|5355.04|5355.52|5354.92|5355.77|5355.17|5355.52|5354.92|11
1723460040000|2024-08-12 10:54:00|5355.64|5355.04|5355.52|5354.92|5355.64|5355.04|5355.52|5354.92|7
1723460050000|2024-08-12 10:54:10|5355.64|5355.04|5355.14|5354.54|5355.77|5355.17|5355.14|5354.54|12
1723460060000|2024-08-12 10:54:20|5355.02|5354.42|5355.27|5354.67|5355.27|5354.67|5355.02|5354.42|0
1723460070000|2024-08-12 10:54:30|5355.14|5354.54|5355.27|5354.67|5355.27|5354.67|5355.14|5354.54|0
1723460090000|2024-08-12 10:54:50|5355.39|5354.79|5355.39|5354.79|5355.52|5354.92|5355.39|5354.79|7
1723460100000|2024-08-12 10:55:00|5355.52|5354.92|5355.27|5354.67|5355.64|5355.04|5355.27|5354.67|14
1723460110000|2024-08-12 10:55:10|5355.52|5354.92|5355.52|5354.92|5355.52|5354.92|5355.39|5354.79|4
1723460120000|2024-08-12 10:55:20|5355.64|5355.04|5355.64|5355.04|5355.64|5355.04|5355.64|5355.04|6
1723460130000|2024-08-12 10:55:30|||||||||3
1723460140000|2024-08-12 10:55:40|5355.52|5354.92|5355.77|5355.17|5355.77|5355.17|5355.52|5354.92|1
1723460150000|2024-08-12 10:55:50|5355.64|5355.04|5355.52|5354.92|5355.64|5355.04|5355.27|5354.67|54
1723460160000|2024-08-12 10:56:00|5355.27|5354.67|5354.77|5354.17|5355.27|5354.67|5354.77|5354.17|24
1723460180000|2024-08-12 10:56:20|5354.89|5354.29|5355.02|5354.42|5355.02|5354.42|5354.89|5354.29|12
1723460190000|2024-08-12 10:56:30|5355.14|5354.54|5355.27|5354.67|5355.52|5354.92|5355.14|5354.54|21
1723460200000|2024-08-12 10:56:40|5355.39|5354.79|5355.39|5354.79|5355.39|5354.79|5355.39|5354.79|0
1723460210000|2024-08-12 10:56:50|5355.27|5354.67|5355.77|5355.17|5355.77|5355.17|5355.27|5354.67|18
1723460220000|2024-08-12 10:57:00|5355.64|5355.04|5355.64|5355.04|5355.64|5355.04|5355.64|5355.04|2
1723460230000|2024-08-12 10:57:10|5355.39|5354.79|5355.39|5354.79|5355.52|5354.92|5355.27|5354.67|5
1723460240000|2024-08-12 10:57:20|5355.27|5354.67|5354.77|5354.17|5355.27|5354.67|5354.77|5354.17|28
1723460250000|2024-08-12 10:57:30|5354.89|5354.29|5355.02|5354.42|5355.14|5354.54|5354.89|5354.29|12
1723460260000|2024-08-12 10:57:40|5354.89|5354.29|5354.89|5354.29|5354.89|5354.29|5354.77|5354.17|7
1723460270000|2024-08-12 10:57:50|5354.77|5354.17|5354.77|5354.17|5354.77|5354.17|5354.77|5354.17|0
1723460280000|2024-08-12 10:58:00|5354.52|5353.92|5354.77|5354.17|5354.77|5354.17|5354.27|5353.67|58
1723460290000|2024-08-12 10:58:10|5354.89|5354.29|5354.64|5354.04|5354.89|5354.29|5354.52|5353.92|13
1723460300000|2024-08-12 10:58:20|5354.52|5353.92|5355.02|5354.42|5355.14|5354.54|5354.52|5353.92|38
1723460310000|2024-08-12 10:58:30|5355.14|5354.54|5354.89|5354.29|5355.27|5354.67|5354.89|5354.29|53
1723460320000|2024-08-12 10:58:40|5354.77|5354.17|5355.14|5354.54|5355.27|5354.67|5354.77|5354.17|13
1723460330000|2024-08-12 10:58:50|5355.02|5354.42|5355.39|5354.79|5355.39|5354.79|5355.02|5354.42|24
1723460340000|2024-08-12 10:59:00|5355.52|5354.92|5355.52|5354.92|5355.64|5355.04|5355.52|5354.92|3
1723460350000|2024-08-12 10:59:10|5355.64|5355.04|5356.14|5355.54|5356.14|5355.54|5355.52|5354.92|27
1723460360000|2024-08-12 10:59:20|5356.02|5355.42|5355.39|5354.79|5356.02|5355.42|5355.39|5354.79|65
1723460370000|2024-08-12 10:59:30|5355.27|5354.67|5355.52|5354.92|5355.52|5354.92|5355.27|5354.67|23
1723460390000|2024-08-12 10:59:50|5355.64|5355.04|5355.89|5355.29|5355.89|5355.29|5355.64|5355.04|3
1723460400000|2024-08-12 11:00:00|5355.52|5354.92|5354.64|5354.04|5355.77|5355.17|5354.52|5353.92|287
1723460410000|2024-08-12 11:00:10|5354.77|5354.17|5354.39|5353.79|5355.14|5354.54|5354.14|5353.54|88
1723460420000|2024-08-12 11:00:20|5354.52|5353.92|5354.52|5353.92|5354.64|5354.04|5354.27|5353.67|26
1723460430000|2024-08-12 11:00:30|5354.27|5353.67|5354.52|5353.92|5354.77|5354.17|5354.27|5353.67|35
1723460440000|2024-08-12 11:00:40|5354.64|5354.04|5354.27|5353.67|5354.64|5354.04|5354.27|5353.67|9
1723460450000|2024-08-12 11:00:50|5354.02|5353.42|5353.77|5353.17|5354.39|5353.79|5353.64|5353.04|65
1723460460000|2024-08-12 11:01:00|5354.02|5353.42|5354.52|5353.92|5354.64|5354.04|5353.77|5353.17|36
1723460470000|2024-08-12 11:01:10|5354.64|5354.04|5354.02|5353.42|5354.64|5354.04|5354.02|5353.42|32
1723460480000|2024-08-12 11:01:20|5354.14|5353.54|5354.02|5353.42|5354.14|5353.54|5354.02|5353.42|5
1723460490000|2024-08-12 11:01:30|5354.77|5354.17|5354.77|5354.17|5354.89|5354.29|5354.77|5354.17|29
1723460500000|2024-08-12 11:01:40|5354.89|5354.29|5354.89|5354.29|5355.02|5354.42|5354.89|5354.29|67
1723460510000|2024-08-12 11:01:50|5355.02|5354.42|5355.02|5354.42|5355.02|5354.42|5354.77|5354.17|6
1723460520000|2024-08-12 11:02:00|5354.89|5354.29|5356.89|5356.29|5357.02|5356.42|5354.77|5354.17|72
1723460530000|2024-08-12 11:02:10|5356.77|5356.17|5356.77|5356.17|5357.02|5356.42|5356.64|5356.04|13
1723460540000|2024-08-12 11:02:20|5356.89|5356.29|5357.02|5356.42|5357.02|5356.42|5356.77|5356.17|20
1723460550000|2024-08-12 11:02:30|5356.89|5356.29|5356.52|5355.92|5356.89|5356.29|5356.52|5355.92|6
1723460560000|2024-08-12 11:02:40|5356.39|5355.79|5356.27|5355.67|5356.39|5355.79|5356.27|5355.67|11
1723460570000|2024-08-12 11:02:50|5356.39|5355.79|5356.27|5355.67|5356.39|5355.79|5356.27|5355.67|16
1723460580000|2024-08-12 11:03:00|5355.39|5354.79|5354.77|5354.17|5355.39|5354.79|5354.52|5353.92|187
1723460590000|2024-08-12 11:03:10|5354.64|5354.04|5354.64|5354.04|5354.77|5354.17|5354.52|5353.92|18
1723460600000|2024-08-12 11:03:20|5354.77|5354.17|5355.02|5354.42|5355.14|5354.54|5354.77|5354.17|25
1723460610000|2024-08-12 11:03:30|5355.14|5354.54|5354.77|5354.17|5355.52|5354.92|5354.52|5353.92|130
1723460620000|2024-08-12 11:03:40|5354.89|5354.29|5354.89|5354.29|5354.89|5354.29|5354.77|5354.17|11
1723460630000|2024-08-12 11:03:50|5355.02|5354.42|5354.89|5354.29|5355.02|5354.42|5354.77|5354.17|25
1723460640000|2024-08-12 11:04:00|5355.02|5354.42|5355.27|5354.67|5355.27|5354.67|5355.02|5354.42|3
1723460650000|2024-08-12 11:04:10|5355.14|5354.54|5354.77|5354.17|5355.14|5354.54|5354.77|5354.17|10
1723460660000|2024-08-12 11:04:20|5354.89|5354.29|5354.77|5354.17|5354.89|5354.29|5354.77|5354.17|2
1723460670000|2024-08-12 11:04:30|5354.64|5354.04|5354.02|5353.42|5354.64|5354.04|5353.89|5353.29|23
1723460680000|2024-08-12 11:04:40|5353.89|5353.29|5354.02|5353.42|5354.14|5353.54|5353.89|5353.29|26
1723460690000|2024-08-12 11:04:50|5354.14|5353.54|5354.27|5353.67|5354.27|5353.67|5354.02|5353.42|1
1723460700000|2024-08-12 11:05:00|5354.39|5353.79|5354.89|5354.29|5354.89|5354.29|5354.27|5353.67|21
1723460710000|2024-08-12 11:05:10|5355.02|5354.42|5355.02|5354.42|5355.27|5354.67|5355.02|5354.42|9
1723460720000|2024-08-12 11:05:20|5355.14|5354.54|5355.64|5355.04|5355.77|5355.17|5355.14|5354.54|40
1723460730000|2024-08-12 11:05:30|5355.52|5354.92|5355.77|5355.17|5355.89|5355.29|5355.52|5354.92|16
1723460740000|2024-08-12 11:05:40|5355.64|5355.04|5356.02|5355.42|5356.02|5355.42|5355.52|5354.92|12
1723460750000|2024-08-12 11:05:50|5355.89|5355.29|5355.77|5355.17|5355.89|5355.29|5355.77|5355.17|21
1723460760000|2024-08-12 11:06:00|5355.64|5355.04|5355.77|5355.17|5355.77|5355.17|5355.52|5354.92|16
1723460770000|2024-08-12 11:06:10|5355.64|5355.04|5355.77|5355.17|5355.89|5355.29|5355.64|5355.04|21
1723460780000|2024-08-12 11:06:20|5356.02|5355.42|5356.02|5355.42|5356.02|5355.42|5355.77|5355.17|7
1723460790000|2024-08-12 11:06:30|5356.27|5355.67|5356.27|5355.67|5356.27|5355.67|5356.27|5355.67|3
1723460800000|2024-08-12 11:06:40|5356.39|5355.79|5356.64|5356.04|5356.64|5356.04|5356.27|5355.67|35
1723460810000|2024-08-12 11:06:50|5356.52|5355.92|5356.77|5356.17|5356.89|5356.29|5356.52|5355.92|14
1723460820000|2024-08-12 11:07:00|5356.89|5356.29|5356.39|5355.79|5356.89|5356.29|5356.39|5355.79|28
1723460830000|2024-08-12 11:07:10|5356.52|5355.92|5356.52|5355.92|5356.52|5355.92|5356.39|5355.79|1
1723460840000|2024-08-12 11:07:20|5356.64|5356.04|5356.77|5356.17|5356.77|5356.17|5356.52|5355.92|6
1723460850000|2024-08-12 11:07:30|5356.89|5356.29|5356.27|5355.67|5356.89|5356.29|5356.14|5355.54|52
1723460860000|2024-08-12 11:07:40|5356.14|5355.54|5356.02|5355.42|5356.14|5355.54|5356.02|5355.42|7
1723460880000|2024-08-12 11:08:00|5355.89|5355.29|5355.77|5355.17|5355.89|5355.29|5355.77|5355.17|14
1723460890000|2024-08-12 11:08:10|5355.52|5354.92|5356.02|5355.42|5356.39|5355.79|5355.27|5354.67|153
1723460900000|2024-08-12 11:08:20|5356.14|5355.54|5356.52|5355.92|5356.52|5355.92|5356.14|5355.54|11
1723460910000|2024-08-12 11:08:30|5356.77|5356.17|5356.77|5356.17|5356.89|5356.29|5356.77|5356.17|24
1723460920000|2024-08-12 11:08:40|5356.52|5355.92|5356.52|5355.92|5356.52|5355.92|5356.52|5355.92|10
1723460930000|2024-08-12 11:08:50|5356.64|5356.04|5356.52|5355.92|5356.77|5356.17|5356.52|5355.92|12
1723460940000|2024-08-12 11:09:00|5356.64|5356.04|5356.52|5355.92|5356.77|5356.17|5356.52|5355.92|11
1723460950000|2024-08-12 11:09:10|5356.64|5356.04|5356.52|5355.92|5356.64|5356.04|5356.52|5355.92|0
1723460960000|2024-08-12 11:09:20|5356.27|5355.67|5356.64|5356.04|5356.77|5356.17|5356.27|5355.67|22
1723460970000|2024-08-12 11:09:30|5356.77|5356.17|5357.02|5356.42|5357.02|5356.42|5356.77|5356.17|6
1723461000000|2024-08-12 11:10:00|5356.89|5356.29|5357.02|5356.42|5357.02|5356.42|5356.89|5356.29|26
1723461010000|2024-08-12 11:10:10|5357.14|5356.54|5357.14|5356.54|5357.52|5356.92|5357.14|5356.54|80
1723461020000|2024-08-12 11:10:20|5357.27|5356.67|5356.52|5355.92|5357.39|5356.79|5356.52|5355.92|55
1723461030000|2024-08-12 11:10:30|5356.64|5356.04|5356.77|5356.17|5356.77|5356.17|5356.52|5355.92|9
1723461040000|2024-08-12 11:10:40|5356.64|5356.04|5356.77|5356.17|5357.02|5356.42|5356.52|5355.92|35
1723461050000|2024-08-12 11:10:50|5356.64|5356.04|5357.02|5356.42|5357.02|5356.42|5356.52|5355.92|30
1723461060000|2024-08-12 11:11:00|5356.89|5356.29|5356.77|5356.17|5357.14|5356.54|5356.77|5356.17|80
1723461070000|2024-08-12 11:11:10|5356.89|5356.29|5356.77|5356.17|5357.27|5356.67|5356.77|5356.17|73
1723461080000|2024-08-12 11:11:20|5356.89|5356.29|5357.27|5356.67|5357.27|5356.67|5356.89|5356.29|36
1723461090000|2024-08-12 11:11:30|5357.14|5356.54|5357.02|5356.42|5357.14|5356.54|5356.77|5356.17|13
1723461100000|2024-08-12 11:11:40|5357.14|5356.54|5357.14|5356.54|5357.27|5356.67|5357.02|5356.42|11
1723461110000|2024-08-12 11:11:50|5357.27|5356.67|5357.02|5356.42|5357.27|5356.67|5357.02|5356.42|6
1723461120000|2024-08-12 11:12:00|5356.77|5356.17|5356.77|5356.17|5356.77|5356.17|5356.77|5356.17|8
1723461130000|2024-08-12 11:12:10|5356.89|5356.29|5357.02|5356.42|5357.02|5356.42|5356.89|5356.29|15
1723461140000|2024-08-12 11:12:20|||||||||12
1723461150000|2024-08-12 11:12:30|||||||||2
1723461160000|2024-08-12 11:12:40|5357.14|5356.54|5357.52|5356.92|5357.52|5356.92|5357.02|5356.42|14
1723461170000|2024-08-12 11:12:50|5357.77|5357.17|5358.02|5357.42|5358.02|5357.42|5357.77|5357.17|26
1723461180000|2024-08-12 11:13:00|||||||||1
1723461190000|2024-08-12 11:13:10|5358.14|5357.54|5358.27|5357.67|5358.27|5357.67|5358.14|5357.54|65
1723461200000|2024-08-12 11:13:20|5358.14|5357.54|5358.27|5357.67|5358.64|5358.04|5358.14|5357.54|42
1723461210000|2024-08-12 11:13:30|5358.52|5357.92|5358.77|5358.17|5358.77|5358.17|5358.52|5357.92|16
1723461220000|2024-08-12 11:13:40|5358.64|5358.04|5358.77|5358.17|5359.02|5358.42|5358.64|5358.04|57
1723461230000|2024-08-12 11:13:50|||||||||10
1723461240000|2024-08-12 11:14:00|5358.64|5358.04|5358.77|5358.17|5358.77|5358.17|5358.64|5358.04|31
1723461250000|2024-08-12 11:14:10|5358.52|5357.92|5358.39|5357.79|5358.52|5357.92|5358.27|5357.67|50
1723461260000|2024-08-12 11:14:20|5358.52|5357.92|5358.77|5358.17|5358.77|5358.17|5358.52|5357.92|35
1723461270000|2024-08-12 11:14:30|5358.64|5358.04|5358.14|5357.54|5358.77|5358.17|5358.02|5357.42|58
1723461280000|2024-08-12 11:14:40|5358.27|5357.67|5358.52|5357.92|5358.52|5357.92|5358.14|5357.54|59
1723461290000|2024-08-12 11:14:50|5358.27|5357.67|5357.89|5357.29|5358.52|5357.92|5357.77|5357.17|127
1723461300000|2024-08-12 11:15:00|5358.02|5357.42|5358.27|5357.67|5358.27|5357.67|5357.89|5357.29|56
1723461310000|2024-08-12 11:15:10|5358.14|5357.54|5358.27|5357.67|5358.27|5357.67|5357.77|5357.17|47
1723461320000|2024-08-12 11:15:20|5358.14|5357.54|5358.27|5357.67|5358.27|5357.67|5358.02|5357.42|11
1723461330000|2024-08-12 11:15:30|5357.77|5357.17|5357.77|5357.17|5357.77|5357.17|5357.77|5357.17|69
1723461340000|2024-08-12 11:15:40|5357.52|5356.92|5357.77|5357.17|5357.77|5357.17|5357.39|5356.79|78
1723461350000|2024-08-12 11:15:50|5357.64|5357.04|5357.77|5357.17|5358.02|5357.42|5357.52|5356.92|31
1723461360000|2024-08-12 11:16:00|5357.89|5357.29|5358.02|5357.42|5358.02|5357.42|5357.77|5357.17|55
1723461370000|2024-08-12 11:16:10|5358.14|5357.54|5358.02|5357.42|5358.27|5357.67|5358.02|5357.42|40
1723461380000|2024-08-12 11:16:20|5357.77|5357.17|5357.77|5357.17|5357.77|5357.17|5357.52|5356.92|21
1723461390000|2024-08-12 11:16:30|5357.64|5357.04|5357.77|5357.17|5357.77|5357.17|5357.52|5356.92|7
1723461400000|2024-08-12 11:16:40|5357.64|5357.04|5357.52|5356.92|5357.64|5357.04|5357.52|5356.92|4
1723461410000|2024-08-12 11:16:50|5357.64|5357.04|5357.52|5356.92|5357.77|5357.17|5357.52|5356.92|5
1723461420000|2024-08-12 11:17:00|5357.64|5357.04|5358.39|5357.79|5358.52|5357.92|5357.64|5357.04|120
1723461430000|2024-08-12 11:17:10|5358.52|5357.92|5358.52|5357.92|5358.52|5357.92|5358.52|5357.92|1
1723461440000|2024-08-12 11:17:20|5358.39|5357.79|5358.52|5357.92|5358.52|5357.92|5358.27|5357.67|7
1723461450000|2024-08-12 11:17:30|5358.39|5357.79|5358.52|5357.92|5358.52|5357.92|5358.27|5357.67|10
1723461460000|2024-08-12 11:17:40|5359.02|5358.42|5359.14|5358.54|5359.14|5358.54|5359.02|5358.42|57
1723461470000|2024-08-12 11:17:50|5359.02|5358.42|5359.77|5359.17|5359.77|5359.17|5359.02|5358.42|118
1723461480000|2024-08-12 11:18:00|5359.52|5358.92|5359.39|5358.79|5359.52|5358.92|5359.39|5358.79|34
1723461490000|2024-08-12 11:18:10|5359.27|5358.67|5359.27|5358.67|5359.39|5358.79|5359.02|5358.42|59
1723461500000|2024-08-12 11:18:20|5359.52|5358.92|5359.64|5359.04|5359.77|5359.17|5359.52|5358.92|40
1723461510000|2024-08-12 11:18:30|5359.77|5359.17|5359.52|5358.92|5359.77|5359.17|5359.52|5358.92|8
1723461520000|2024-08-12 11:18:40|5359.64|5359.04|5359.64|5359.04|5359.77|5359.17|5359.64|5359.04|15
1723461530000|2024-08-12 11:18:50|5359.52|5358.92|5359.52|5358.92|5359.77|5359.17|5359.52|5358.92|65
1723461540000|2024-08-12 11:19:00|5359.64|5359.04|5359.52|5358.92|5359.77|5359.17|5359.52|5358.92|20
1723461550000|2024-08-12 11:19:10|5359.77|5359.17|5361.27|5360.67|5361.27|5360.67|5359.77|5359.17|288
1723461560000|2024-08-12 11:19:20|5361.39|5360.79|5361.27|5360.67|5361.39|5360.79|5360.77|5360.17|204
1723461570000|2024-08-12 11:19:30|5360.77|5360.17|5360.52|5359.92|5360.89|5360.29|5360.52|5359.92|85
1723461580000|2024-08-12 11:19:40|5360.64|5360.04|5360.52|5359.92|5360.77|5360.17|5360.27|5359.67|70
1723461590000|2024-08-12 11:19:50|5360.39|5359.79|5360.27|5359.67|5360.52|5359.92|5360.02|5359.42|39
1723461600000|2024-08-12 11:20:00|5360.39|5359.79|5360.27|5359.67|5360.52|5359.92|5360.27|5359.67|15
1723461610000|2024-08-12 11:20:10|5360.39|5359.79|5360.52|5359.92|5360.52|5359.92|5360.27|5359.67|49
1723461620000|2024-08-12 11:20:20|5361.02|5360.42|5360.77|5360.17|5361.02|5360.42|5360.77|5360.17|67
1723461630000|2024-08-12 11:20:30|5360.64|5360.04|5360.52|5359.92|5360.77|5360.17|5360.52|5359.92|21
1723461640000|2024-08-12 11:20:40|5360.64|5360.04|5361.02|5360.42|5361.02|5360.42|5360.52|5359.92|10
1723461650000|2024-08-12 11:20:50|||||||||42
1723461660000|2024-08-12 11:21:00|5361.14|5360.54|5361.27|5360.67|5361.27|5360.67|5361.02|5360.42|71
1723461670000|2024-08-12 11:21:10|5361.02|5360.42|5361.27|5360.67|5361.27|5360.67|5361.02|5360.42|84
1723461680000|2024-08-12 11:21:20|5361.02|5360.42|5361.02|5360.42|5361.14|5360.54|5361.02|5360.42|14
1723461690000|2024-08-12 11:21:30|5360.77|5360.17|5361.02|5360.42|5361.02|5360.42|5360.52|5359.92|179
1723461700000|2024-08-12 11:21:40|5360.77|5360.17|5360.77|5360.17|5361.02|5360.42|5360.77|5360.17|155
1723461710000|2024-08-12 11:21:50|5360.89|5360.29|5360.89|5360.29|5361.02|5360.42|5360.89|5360.29|11
1723461720000|2024-08-12 11:22:00|5361.02|5360.42|5361.02|5360.42|5361.27|5360.67|5361.02|5360.42|53
1723461730000|2024-08-12 11:22:10|5361.14|5360.54|5361.77|5361.17|5361.77|5361.17|5361.14|5360.54|59
1723461740000|2024-08-12 11:22:20|5361.52|5360.92|5361.52|5360.92|5361.77|5361.17|5361.52|5360.92|21
1723461750000|2024-08-12 11:22:30|5361.64|5361.04|5361.77|5361.17|5361.77|5361.17|5361.52|5360.92|45
1723461760000|2024-08-12 11:22:40|5361.89|5361.29|5362.14|5361.54|5362.14|5361.54|5361.77|5361.17|99
1723461770000|2024-08-12 11:22:50|5362.02|5361.42|5362.27|5361.67|5362.27|5361.67|5361.77|5361.17|46
1723461780000|2024-08-12 11:23:00|5362.39|5361.79|5362.77|5362.17|5362.89|5362.29|5362.39|5361.79|53
1723461790000|2024-08-12 11:23:10|5362.89|5362.29|5361.77|5361.17|5362.89|5362.29|5361.77|5361.17|107
1723461800000|2024-08-12 11:23:20|5362.02|5361.42|5362.27|5361.67|5362.27|5361.67|5361.77|5361.17|38
1723461810000|2024-08-12 11:23:30|5362.39|5361.79|5361.52|5360.92|5362.39|5361.79|5361.39|5360.79|105
1723461820000|2024-08-12 11:23:40|5361.77|5361.17|5361.02|5360.42|5361.89|5361.29|5360.77|5360.17|144
1723461830000|2024-08-12 11:23:50|5361.14|5360.54|5361.14|5360.54|5361.27|5360.67|5361.14|5360.54|10
1723461840000|2024-08-12 11:24:00|5361.27|5360.67|5361.27|5360.67|5361.39|5360.79|5361.27|5360.67|0
1723461850000|2024-08-12 11:24:10|5361.39|5360.79|5361.02|5360.42|5361.39|5360.79|5361.02|5360.42|16
1723461860000|2024-08-12 11:24:20|5360.89|5360.29|5360.77|5360.17|5360.89|5360.29|5360.64|5360.04|35
1723461870000|2024-08-12 11:24:30|||||||||13
1723461880000|2024-08-12 11:24:40|5360.64|5360.04|5360.89|5360.29|5360.89|5360.29|5360.64|5360.04|18
1723461890000|2024-08-12 11:24:50|5360.77|5360.17|5360.77|5360.17|5360.77|5360.17|5360.64|5360.04|10
1723461900000|2024-08-12 11:25:00|5360.89|5360.29|5361.02|5360.42|5361.02|5360.42|5360.77|5360.17|24
1723461910000|2024-08-12 11:25:10|5361.14|5360.54|5361.02|5360.42|5361.14|5360.54|5360.89|5360.29|34
1723461920000|2024-08-12 11:25:20|5361.14|5360.54|5361.27|5360.67|5361.27|5360.67|5361.14|5360.54|17
1723461930000|2024-08-12 11:25:30|5361.14|5360.54|5361.27|5360.67|5361.27|5360.67|5361.14|5360.54|14
1723461940000|2024-08-12 11:25:40|5361.39|5360.79|5361.52|5360.92|5361.52|5360.92|5361.39|5360.79|40
1723461950000|2024-08-12 11:25:50|5361.27|5360.67|5361.52|5360.92|5361.64|5361.04|5361.27|5360.67|15
1723461960000|2024-08-12 11:26:00|5361.64|5361.04|5361.64|5361.04|5361.77|5361.17|5361.52|5360.92|9
1723461970000|2024-08-12 11:26:10|5361.52|5360.92|5361.77|5361.17|5361.89|5361.29|5361.52|5360.92|30
1723461980000|2024-08-12 11:26:20|5361.89|5361.29|5361.77|5361.17|5362.02|5361.42|5361.77|5361.17|15
1723461990000|2024-08-12 11:26:30|5361.89|5361.29|5361.77|5361.17|5361.89|5361.29|5361.77|5361.17|8
1723462000000|2024-08-12 11:26:40|5361.89|5361.29|5361.64|5361.04|5361.89|5361.29|5361.39|5360.79|35
1723462010000|2024-08-12 11:26:50|5362.14|5361.54|5362.02|5361.42|5362.27|5361.67|5362.02|5361.42|83
1723462020000|2024-08-12 11:27:00|5362.14|5361.54|5362.02|5361.42|5362.27|5361.67|5362.02|5361.42|10
1723462030000|2024-08-12 11:27:10|5362.27|5361.67|5362.27|5361.67|5362.27|5361.67|5362.14|5361.54|10
1723462040000|2024-08-12 11:27:20|5362.14|5361.54|5362.27|5361.67|5362.27|5361.67|5362.02|5361.42|22
1723462050000|2024-08-12 11:27:30|5362.39|5361.79|5362.27|5361.67|5362.52|5361.92|5362.27|5361.67|14
1723462060000|2024-08-12 11:27:40|5362.02|5361.42|5361.89|5361.29|5362.02|5361.42|5361.89|5361.29|8
1723462070000|2024-08-12 11:27:50|5362.02|5361.42|5361.64|5361.04|5362.02|5361.42|5361.64|5361.04|18
1723462080000|2024-08-12 11:28:00|5361.52|5360.92|5361.52|5360.92|5361.77|5361.17|5361.52|5360.92|19
1723462090000|2024-08-12 11:28:10|||||||||14
1723462100000|2024-08-12 11:28:20|5361.64|5361.04|5361.77|5361.17|5361.77|5361.17|5361.64|5361.04|2
1723462110000|2024-08-12 11:28:30|5361.64|5361.04|5361.27|5360.67|5361.77|5361.17|5361.27|5360.67|11
1723462130000|2024-08-12 11:28:50|||||||||1
1723462140000|2024-08-12 11:29:00|5361.39|5360.79|5361.27|5360.67|5361.39|5360.79|5361.27|5360.67|11
1723462150000|2024-08-12 11:29:10|5361.52|5360.92|5361.52|5360.92|5361.52|5360.92|5361.27|5360.67|17
1723462160000|2024-08-12 11:29:20|5361.39|5360.79|5361.64|5361.04|5362.02|5361.42|5361.27|5360.67|76
1723462170000|2024-08-12 11:29:30|5361.52|5360.92|5361.14|5360.54|5361.52|5360.92|5361.14|5360.54|18
1723462180000|2024-08-12 11:29:40|5361.27|5360.67|5361.02|5360.42|5361.27|5360.67|5361.02|5360.42|9
1723462190000|2024-08-12 11:29:50|5361.14|5360.54|5360.14|5359.54|5361.14|5360.54|5360.02|5359.42|466
1723462200000|2024-08-12 11:30:00|5360.02|5359.42|5359.77|5359.17|5360.02|5359.42|5359.52|5358.92|34
1723462210000|2024-08-12 11:30:10|5359.89|5359.29|5359.77|5359.17|5360.14|5359.54|5359.77|5359.17|34
1723462220000|2024-08-12 11:30:20|5359.89|5359.29|5359.77|5359.17|5359.89|5359.29|5359.77|5359.17|15
1723462230000|2024-08-12 11:30:30|5359.52|5358.92|5359.52|5358.92|5359.52|5358.92|5359.52|5358.92|13
1723462240000|2024-08-12 11:30:40|5359.77|5359.17|5359.64|5359.04|5359.77|5359.17|5359.64|5359.04|14
1723462250000|2024-08-12 11:30:50|5359.52|5358.92|5359.52|5358.92|5359.64|5359.04|5359.52|5358.92|6
1723462260000|2024-08-12 11:31:00|5359.64|5359.04|5359.64|5359.04|5359.77|5359.17|5359.52|5358.92|16
1723462270000|2024-08-12 11:31:10|5359.52|5358.92|5359.64|5359.04|5359.64|5359.04|5359.52|5358.92|8
1723462280000|2024-08-12 11:31:20|5359.77|5359.17|5358.27|5357.67|5359.77|5359.17|5358.27|5357.67|110
1723462290000|2024-08-12 11:31:30|5358.52|5357.92|5358.64|5358.04|5358.64|5358.04|5358.52|5357.92|39
1723462300000|2024-08-12 11:31:40|5358.52|5357.92|5358.52|5357.92|5358.64|5358.04|5358.52|5357.92|9
1723462310000|2024-08-12 11:31:50|5358.64|5358.04|5358.27|5357.67|5358.77|5358.17|5358.27|5357.67|36
1723462320000|2024-08-12 11:32:00|5358.14|5357.54|5357.77|5357.17|5358.14|5357.54|5357.77|5357.17|60
1723462330000|2024-08-12 11:32:10|5357.52|5356.92|5357.52|5356.92|5357.77|5357.17|5357.52|5356.92|24
1723462340000|2024-08-12 11:32:20|5357.39|5356.79|5357.52|5356.92|5357.52|5356.92|5357.39|5356.79|31
1723462350000|2024-08-12 11:32:30|5357.64|5357.04|5358.02|5357.42|5358.02|5357.42|5357.64|5357.04|19
1723462360000|2024-08-12 11:32:40|5358.14|5357.54|5358.02|5357.42|5358.14|5357.54|5358.02|5357.42|13
1723462370000|2024-08-12 11:32:50|5357.89|5357.29|5357.77|5357.17|5357.89|5357.29|5357.77|5357.17|17
1723462380000|2024-08-12 11:33:00|5357.52|5356.92|5357.27|5356.67|5357.52|5356.92|5357.27|5356.67|9
1723462390000|2024-08-12 11:33:10|5357.14|5356.54|5357.14|5356.54|5357.27|5356.67|5357.02|5356.42|16
1723462400000|2024-08-12 11:33:20|5357.02|5356.42|5357.02|5356.42|5357.02|5356.42|5357.02|5356.42|7
1723462410000|2024-08-12 11:33:30|5356.89|5356.29|5357.02|5356.42|5357.02|5356.42|5356.77|5356.17|16
1723462420000|2024-08-12 11:33:40|5356.77|5356.17|5356.52|5355.92|5357.02|5356.42|5356.52|5355.92|36
1723462430000|2024-08-12 11:33:50|5356.64|5356.04|5357.02|5356.42|5357.14|5356.54|5356.64|5356.04|25
1723462440000|2024-08-12 11:34:00|5357.14|5356.54|5357.02|5356.42|5357.27|5356.67|5357.02|5356.42|18
1723462450000|2024-08-12 11:34:10|5357.14|5356.54|5357.64|5357.04|5357.64|5357.04|5357.14|5356.54|23
1723462460000|2024-08-12 11:34:20|5357.77|5357.17|5357.27|5356.67|5357.77|5357.17|5357.27|5356.67|18
1723462470000|2024-08-12 11:34:30|5357.39|5356.79|5357.02|5356.42|5357.39|5356.79|5357.02|5356.42|6
1723462480000|2024-08-12 11:34:40|5357.14|5356.54|5357.27|5356.67|5357.27|5356.67|5357.14|5356.54|6
1723462490000|2024-08-12 11:34:50|5357.52|5356.92|5357.27|5356.67|5357.52|5356.92|5357.27|5356.67|19
1723462500000|2024-08-12 11:35:00|5357.52|5356.92|5357.52|5356.92|5357.52|5356.92|5357.14|5356.54|34
1723462510000|2024-08-12 11:35:10|5357.64|5357.04|5357.89|5357.29|5357.89|5357.29|5357.64|5357.04|14
1723462520000|2024-08-12 11:35:20|5357.77|5357.17|5357.77|5357.17|5357.89|5357.29|5357.52|5356.92|4
1723462530000|2024-08-12 11:35:30|5357.89|5357.29|5357.52|5356.92|5357.89|5357.29|5357.27|5356.67|24
1723462540000|2024-08-12 11:35:40|5357.39|5356.79|5357.02|5356.42|5357.52|5356.92|5357.02|5356.42|3
1723462550000|2024-08-12 11:35:50|5357.14|5356.54|5357.02|5356.42|5357.14|5356.54|5357.02|5356.42|5
1723462560000|2024-08-12 11:36:00|5356.77|5356.17|5357.02|5356.42|5357.02|5356.42|5356.77|5356.17|10
1723462570000|2024-08-12 11:36:10|5357.27|5356.67|5357.52|5356.92|5357.52|5356.92|5357.27|5356.67|18
1723462580000|2024-08-12 11:36:20|5356.64|5356.04|5356.64|5356.04|5356.64|5356.04|5356.64|5356.04|115
1723462590000|2024-08-12 11:36:30|5356.77|5356.17|5356.52|5355.92|5356.77|5356.17|5356.27|5355.67|66
1723462600000|2024-08-12 11:36:40|5356.89|5356.29|5356.89|5356.29|5357.02|5356.42|5356.77|5356.17|17
1723462610000|2024-08-12 11:36:50|5356.77|5356.17|5356.77|5356.17|5356.77|5356.17|5356.64|5356.04|5
1723462620000|2024-08-12 11:37:00|5356.52|5355.92|5356.77|5356.17|5356.77|5356.17|5356.52|5355.92|15
1723462630000|2024-08-12 11:37:10|||||||||4
1723462640000|2024-08-12 11:37:20|5356.64|5356.04|5356.77|5356.17|5356.77|5356.17|5356.52|5355.92|9
1723462650000|2024-08-12 11:37:30|5356.64|5356.04|5356.27|5355.67|5356.64|5356.04|5356.27|5355.67|46
1723462660000|2024-08-12 11:37:40|5356.02|5355.42|5356.14|5355.54|5356.14|5355.54|5355.77|5355.17|18
1723462670000|2024-08-12 11:37:50|5356.27|5355.67|5356.39|5355.79|5356.52|5355.92|5356.27|5355.67|9
1723462680000|2024-08-12 11:38:00|5356.27|5355.67|5356.27|5355.67|5356.27|5355.67|5356.27|5355.67|0
1723462690000|2024-08-12 11:38:10|5356.52|5355.92|5356.77|5356.17|5356.89|5356.29|5356.39|5355.79|30
1723462700000|2024-08-12 11:38:20|5356.89|5356.29|5356.77|5356.17|5357.02|5356.42|5356.77|5356.17|24
1723462710000|2024-08-12 11:38:30|5356.89|5356.29|5357.14|5356.54|5357.27|5356.67|5356.77|5356.17|17
1723462720000|2024-08-12 11:38:40|5357.02|5356.42|5357.02|5356.42|5357.27|5356.67|5357.02|5356.42|7
1723462730000|2024-08-12 11:38:50|5357.14|5356.54|5357.27|5356.67|5357.27|5356.67|5357.14|5356.54|3
1723462740000|2024-08-12 11:39:00|5357.14|5356.54|5357.27|5356.67|5357.27|5356.67|5357.14|5356.54|24
1723462750000|2024-08-12 11:39:10|5357.77|5357.17|5357.77|5357.17|5357.77|5357.17|5357.64|5357.04|30
1723462760000|2024-08-12 11:39:20|5357.52|5356.92|5357.27|5356.67|5357.52|5356.92|5357.27|5356.67|21
1723462770000|2024-08-12 11:39:30|5357.39|5356.79|5357.52|5356.92|5357.52|5356.92|5357.39|5356.79|15
1723462780000|2024-08-12 11:39:40|5357.27|5356.67|5357.27|5356.67|5357.39|5356.79|5357.27|5356.67|16
1723462790000|2024-08-12 11:39:50|5357.39|5356.79|5357.52|5356.92|5357.52|5356.92|5357.27|5356.67|3
1723462800000|2024-08-12 11:40:00|5357.39|5356.79|5357.52|5356.92|5357.52|5356.92|5357.39|5356.79|20
1723462810000|2024-08-12 11:40:10|5357.39|5356.79|5356.77|5356.17|5357.52|5356.92|5356.77|5356.17|31
1723462820000|2024-08-12 11:40:20|||||||||1
1723462830000|2024-08-12 11:40:30|5356.64|5356.04|5356.77|5356.17|5356.77|5356.17|5356.64|5356.04|15
1723462840000|2024-08-12 11:40:40|5356.89|5356.29|5356.77|5356.17|5356.89|5356.29|5356.77|5356.17|10
1723462850000|2024-08-12 11:40:50|5356.89|5356.29|5356.64|5356.04|5356.89|5356.29|5356.64|5356.04|10
1723462860000|2024-08-12 11:41:00|5356.77|5356.17|5356.89|5356.29|5356.89|5356.29|5356.64|5356.04|16
1723462870000|2024-08-12 11:41:10|5357.02|5356.42|5357.02|5356.42|5357.14|5356.54|5357.02|5356.42|3
1723462880000|2024-08-12 11:41:20|5357.14|5356.54|5357.77|5357.17|5357.77|5357.17|5357.02|5356.42|27
1723462890000|2024-08-12 11:41:30|||||||||1
1723462900000|2024-08-12 11:41:40|||||||||2
1723462910000|2024-08-12 11:41:50|5358.02|5357.42|5356.52|5355.92|5358.02|5357.42|5356.52|5355.92|73
1723462920000|2024-08-12 11:42:00|5356.64|5356.04|5357.14|5356.54|5357.27|5356.67|5356.64|5356.04|97
1723462930000|2024-08-12 11:42:10|5357.02|5356.42|5357.02|5356.42|5357.14|5356.54|5357.02|5356.42|48
1723462940000|2024-08-12 11:42:20|5356.89|5356.29|5357.14|5356.54|5357.14|5356.54|5356.64|5356.04|78
1723462950000|2024-08-12 11:42:30|5357.02|5356.42|5356.89|5356.29|5357.14|5356.54|5356.89|5356.29|21
1723462960000|2024-08-12 11:42:40|5356.77|5356.17|5356.77|5356.17|5356.77|5356.17|5356.52|5355.92|69
1723462980000|2024-08-12 11:43:00|5356.89|5356.29|5356.89|5356.29|5357.02|5356.42|5356.77|5356.17|12
1723462990000|2024-08-12 11:43:10|5357.02|5356.42|5356.77|5356.17|5357.27|5356.67|5356.77|5356.17|19
1723463000000|2024-08-12 11:43:20|5356.64|5356.04|5356.52|5355.92|5356.64|5356.04|5356.39|5355.79|44
1723463010000|2024-08-12 11:43:30|5356.64|5356.04|5356.39|5355.79|5356.64|5356.04|5356.39|5355.79|19
1723463020000|2024-08-12 11:43:40|5356.27|5355.67|5356.39|5355.79|5356.52|5355.92|5356.27|5355.67|7
1723463030000|2024-08-12 11:43:50|5356.27|5355.67|5356.27|5355.67|5356.39|5355.79|5356.27|5355.67|6
1723463040000|2024-08-12 11:44:00|5356.39|5355.79|5356.39|5355.79|5356.52|5355.92|5356.27|5355.67|5
1723463050000|2024-08-12 11:44:10|5356.52|5355.92|5356.39|5355.79|5356.52|5355.92|5356.27|5355.67|8
1723463060000|2024-08-12 11:44:20|5356.52|5355.92|5356.52|5355.92|5356.52|5355.92|5356.52|5355.92|1
1723463070000|2024-08-12 11:44:30|5356.39|5355.79|5356.52|5355.92|5356.52|5355.92|5356.39|5355.79|1
1723463080000|2024-08-12 11:44:40|5355.89|5355.29|5355.02|5354.42|5355.89|5355.29|5354.89|5354.29|142
1723463090000|2024-08-12 11:44:50|5354.77|5354.17|5354.27|5353.67|5354.77|5354.17|5354.27|5353.67|39
1723463100000|2024-08-12 11:45:00|5354.39|5353.79|5354.39|5353.79|5354.52|5353.92|5354.39|5353.79|59
1723463110000|2024-08-12 11:45:10|5354.27|5353.67|5354.27|5353.67|5354.52|5353.92|5354.27|5353.67|26
1723463120000|2024-08-12 11:45:20|5354.39|5353.79|5354.27|5353.67|5354.52|5353.92|5354.27|5353.67|21
1723463130000|2024-08-12 11:45:30|5354.14|5353.54|5354.02|5353.42|5354.14|5353.54|5353.77|5353.17|34
1723463140000|2024-08-12 11:45:40|5353.77|5353.17|5354.02|5353.42|5354.02|5353.42|5353.77|5353.17|12
1723463150000|2024-08-12 11:45:50|5354.27|5353.67|5354.27|5353.67|5354.27|5353.67|5354.27|5353.67|13
1723463160000|2024-08-12 11:46:00|5354.39|5353.79|5354.27|5353.67|5354.52|5353.92|5354.27|5353.67|30
1723463170000|2024-08-12 11:46:10|5354.14|5353.54|5354.77|5354.17|5354.77|5354.17|5354.02|5353.42|141
1723463180000|2024-08-12 11:46:20|5354.89|5354.29|5356.52|5355.92|5356.52|5355.92|5354.89|5354.29|186
1723463190000|2024-08-12 11:46:30|5356.39|5355.79|5356.02|5355.42|5356.39|5355.79|5356.02|5355.42|16
1723463200000|2024-08-12 11:46:40|5356.14|5355.54|5356.14|5355.54|5356.14|5355.54|5356.14|5355.54|7
1723463210000|2024-08-12 11:46:50|5356.27|5355.67|5356.27|5355.67|5356.27|5355.67|5356.02|5355.42|6
1723463220000|2024-08-12 11:47:00|5356.14|5355.54|5356.02|5355.42|5356.14|5355.54|5355.89|5355.29|10
1723463230000|2024-08-12 11:47:10|5356.27|5355.67|5356.77|5356.17|5356.77|5356.17|5356.27|5355.67|17
1723463240000|2024-08-12 11:47:20|5356.64|5356.04|5356.64|5356.04|5356.77|5356.17|5356.52|5355.92|18
1723463250000|2024-08-12 11:47:30|5356.77|5356.17|5356.39|5355.79|5356.77|5356.17|5356.27|5355.67|14
1723463260000|2024-08-12 11:47:40|5356.27|5355.67|5356.52|5355.92|5356.64|5356.04|5356.27|5355.67|4
1723463270000|2024-08-12 11:47:50|5356.64|5356.04|5356.77|5356.17|5356.77|5356.17|5356.52|5355.92|4
1723463280000|2024-08-12 11:48:00|5356.89|5356.29|5356.89|5356.29|5357.02|5356.42|5356.77|5356.17|6
1723463290000|2024-08-12 11:48:10|5356.77|5356.17|5357.02|5356.42|5357.02|5356.42|5356.77|5356.17|2
1723463300000|2024-08-12 11:48:20|5356.89|5356.29|5356.77|5356.17|5356.89|5356.29|5356.77|5356.17|2
1723463310000|2024-08-12 11:48:30|5356.89|5356.29|5357.27|5356.67|5357.27|5356.67|5356.89|5356.29|14
1723463320000|2024-08-12 11:48:40|5357.39|5356.79|5357.27|5356.67|5357.39|5356.79|5357.14|5356.54|26
1723463330000|2024-08-12 11:48:50|5357.14|5356.54|5357.02|5356.42|5357.27|5356.67|5357.02|5356.42|10
1723463340000|2024-08-12 11:49:00|5357.27|5356.67|5357.27|5356.67|5357.27|5356.67|5357.27|5356.67|9
1723463360000|2024-08-12 11:49:20|5357.39|5356.79|5357.27|5356.67|5357.39|5356.79|5357.27|5356.67|11
1723463370000|2024-08-12 11:49:30|5357.39|5356.79|5357.52|5356.92|5357.52|5356.92|5357.39|5356.79|16
1723463380000|2024-08-12 11:49:40|5357.27|5356.67|5357.27|5356.67|5357.27|5356.67|5357.27|5356.67|4
1723463390000|2024-08-12 11:49:50|5357.39|5356.79|5357.52|5356.92|5357.52|5356.92|5357.39|5356.79|3
1723463400000|2024-08-12 11:50:00|5357.64|5357.04|5357.52|5356.92|5357.77|5357.17|5357.52|5356.92|12
1723463410000|2024-08-12 11:50:10|5357.64|5357.04|5357.14|5356.54|5357.64|5357.04|5357.14|5356.54|8
1723463420000|2024-08-12 11:50:20|5357.02|5356.42|5357.02|5356.42|5357.02|5356.42|5356.89|5356.29|16
1723463430000|2024-08-12 11:50:30|5357.14|5356.54|5357.14|5356.54|5357.14|5356.54|5356.89|5356.29|46
1723463440000|2024-08-12 11:50:40|5357.27|5356.67|5358.27|5357.67|5358.64|5358.04|5357.27|5356.67|204
1723463450000|2024-08-12 11:50:50|5358.14|5357.54|5358.27|5357.67|5358.39|5357.79|5357.89|5357.29|31
1723463460000|2024-08-12 11:51:00|5359.02|5358.42|5359.27|5358.67|5359.64|5359.04|5359.02|5358.42|185
1723463470000|2024-08-12 11:51:10|5359.52|5358.92|5359.52|5358.92|5359.77|5359.17|5359.52|5358.92|42
1723463480000|2024-08-12 11:51:20|5359.39|5358.79|5359.27|5358.67|5359.52|5358.92|5359.14|5358.54|36
1723463490000|2024-08-12 11:51:30|5359.52|5358.92|5358.89|5358.29|5359.52|5358.92|5358.89|5358.29|20
1723463500000|2024-08-12 11:51:40|5359.02|5358.42|5359.52|5358.92|5359.52|5358.92|5359.02|5358.42|32
1723463510000|2024-08-12 11:51:50|5359.39|5358.79|5359.52|5358.92|5359.52|5358.92|5359.27|5358.67|12
1723463520000|2024-08-12 11:52:00|5359.27|5358.67|5359.39|5358.79|5359.39|5358.79|5359.27|5358.67|52
1723463530000|2024-08-12 11:52:10|5359.52|5358.92|5359.14|5358.54|5359.52|5358.92|5359.14|5358.54|3
1723463540000|2024-08-12 11:52:20|5358.89|5358.29|5359.02|5358.42|5359.14|5358.54|5358.77|5358.17|34
1723463550000|2024-08-12 11:52:30|5358.89|5358.29|5358.52|5357.92|5358.89|5358.29|5358.52|5357.92|33
1723463560000|2024-08-12 11:52:40|5358.64|5358.04|5358.77|5358.17|5358.77|5358.17|5358.52|5357.92|6
1723463570000|2024-08-12 11:52:50|5358.89|5358.29|5358.89|5358.29|5359.02|5358.42|5358.77|5358.17|8
1723463580000|2024-08-12 11:53:00|5359.02|5358.42|5358.27|5357.67|5359.02|5358.42|5358.27|5357.67|31
1723463590000|2024-08-12 11:53:10|5358.64|5358.04|5358.64|5358.04|5358.64|5358.04|5358.52|5357.92|23
1723463600000|2024-08-12 11:53:20|5358.77|5358.17|5358.52|5357.92|5358.77|5358.17|5358.52|5357.92|3
1723463610000|2024-08-12 11:53:30|5358.64|5358.04|5358.77|5358.17|5358.77|5358.17|5358.64|5358.04|7
1723463630000|2024-08-12 11:53:50|5358.52|5357.92|5358.89|5358.29|5359.02|5358.42|5358.52|5357.92|16
1723463640000|2024-08-12 11:54:00|5358.77|5358.17|5358.77|5358.17|5358.89|5358.29|5358.77|5358.17|0
1723463650000|2024-08-12 11:54:10|5358.89|5358.29|5358.77|5358.17|5359.02|5358.42|5358.77|5358.17|2
1723463660000|2024-08-12 11:54:20|5358.89|5358.29|5359.27|5358.67|5359.27|5358.67|5358.77|5358.17|17
1723463670000|2024-08-12 11:54:30|5359.14|5358.54|5359.27|5358.67|5359.27|5358.67|5359.14|5358.54|6
1723463680000|2024-08-12 11:54:40|||||||||1
1723463690000|2024-08-12 11:54:50|5359.14|5358.54|5359.02|5358.42|5359.14|5358.54|5359.02|5358.42|6
1723463700000|2024-08-12 11:55:00|5358.64|5358.04|5358.77|5358.17|5358.77|5358.17|5358.52|5357.92|63
1723463710000|2024-08-12 11:55:10|5358.64|5358.04|5358.64|5358.04|5358.77|5358.17|5358.64|5358.04|5
1723463720000|2024-08-12 11:55:20|5358.77|5358.17|5358.77|5358.17|5359.02|5358.42|5358.64|5358.04|32
1723463730000|2024-08-12 11:55:30|5358.89|5358.29|5358.77|5358.17|5359.02|5358.42|5358.77|5358.17|11
1723463740000|2024-08-12 11:55:40|5358.52|5357.92|5358.89|5358.29|5359.02|5358.42|5358.52|5357.92|22
1723463750000|2024-08-12 11:55:50|5359.02|5358.42|5359.02|5358.42|5359.02|5358.42|5358.89|5358.29|7
1723463760000|2024-08-12 11:56:00|5359.39|5358.79|5359.52|5358.92|5359.52|5358.92|5359.39|5358.79|105
1723463770000|2024-08-12 11:56:10|5359.77|5359.17|5360.02|5359.42|5360.02|5359.42|5359.77|5359.17|99
1723463780000|2024-08-12 11:56:20|5360.52|5359.92|5360.64|5360.04|5361.02|5360.42|5360.52|5359.92|140
1723463790000|2024-08-12 11:56:30|5360.77|5360.17|5360.52|5359.92|5360.77|5360.17|5360.52|5359.92|26
1723463800000|2024-08-12 11:56:40|5360.39|5359.79|5360.39|5359.79|5360.52|5359.92|5360.27|5359.67|47
1723463810000|2024-08-12 11:56:50|5360.27|5359.67|5360.39|5359.79|5360.39|5359.79|5360.27|5359.67|5
1723463820000|2024-08-12 11:57:00|5360.52|5359.92|5360.27|5359.67|5360.52|5359.92|5360.14|5359.54|21
1723463830000|2024-08-12 11:57:10|5360.02|5359.42|5360.02|5359.42|5360.02|5359.42|5359.77|5359.17|58
1723463850000|2024-08-12 11:57:30|5359.89|5359.29|5359.89|5359.29|5359.89|5359.29|5359.89|5359.29|3
1723463860000|2024-08-12 11:57:40|5359.77|5359.17|5359.77|5359.17|5360.02|5359.42|5359.77|5359.17|5
1723463870000|2024-08-12 11:57:50|5359.89|5359.29|5359.89|5359.29|5360.02|5359.42|5359.77|5359.17|4
1723463880000|2024-08-12 11:58:00|5360.02|5359.42|5360.02|5359.42|5360.02|5359.42|5359.89|5359.29|3
1723463890000|2024-08-12 11:58:10|5359.89|5359.29|5359.77|5359.17|5360.02|5359.42|5359.77|5359.17|6
1723463900000|2024-08-12 11:58:20|||||||||2
1723463910000|2024-08-12 11:58:30|5359.89|5359.29|5360.02|5359.42|5360.02|5359.42|5359.89|5359.29|10
1723463920000|2024-08-12 11:58:40|5359.89|5359.29|5360.02|5359.42|5360.02|5359.42|5359.89|5359.29|4
1723463930000|2024-08-12 11:58:50|5359.77|5359.17|5359.89|5359.29|5359.89|5359.29|5359.77|5359.17|8
1723463940000|2024-08-12 11:59:00|5360.02|5359.42|5359.77|5359.17|5360.27|5359.67|5359.77|5359.17|59
1723463950000|2024-08-12 11:59:10|5359.64|5359.04|5359.27|5358.67|5359.77|5359.17|5359.27|5358.67|47
1723463960000|2024-08-12 11:59:20|5359.14|5358.54|5359.89|5359.29|5360.02|5359.42|5359.14|5358.54|63
1723463970000|2024-08-12 11:59:30|5360.02|5359.42|5360.27|5359.67|5360.39|5359.79|5359.89|5359.29|41
1723463980000|2024-08-12 11:59:40|5360.14|5359.54|5360.27|5359.67|5360.39|5359.79|5360.14|5359.54|20
1723463990000|2024-08-12 11:59:50|5360.39|5359.79|5360.27|5359.67|5360.52|5359.92|5360.14|5359.54|46
1723464000000|2024-08-12 12:00:00|5360.39|5359.79|5360.27|5359.67|5360.64|5360.04|5360.27|5359.67|45
1723464010000|2024-08-12 12:00:10|5360.02|5359.42|5359.52|5358.92|5360.02|5359.42|5359.52|5358.92|36
1723464020000|2024-08-12 12:00:20|5359.64|5359.04|5360.02|5359.42|5360.02|5359.42|5359.64|5359.04|6
1723464030000|2024-08-12 12:00:30|5360.27|5359.67|5359.27|5358.67|5360.27|5359.67|5359.14|5358.54|148
1723464040000|2024-08-12 12:00:40|5359.14|5358.54|5359.27|5358.67|5359.27|5358.67|5359.14|5358.54|17
1723464050000|2024-08-12 12:00:50|5359.14|5358.54|5359.14|5358.54|5359.27|5358.67|5359.14|5358.54|8
1723464060000|2024-08-12 12:01:00|5359.02|5358.42|5359.02|5358.42|5359.14|5358.54|5359.02|5358.42|14
1723464070000|2024-08-12 12:01:10|5359.14|5358.54|5359.52|5358.92|5359.64|5359.04|5359.14|5358.54|28
1723464080000|2024-08-12 12:01:20|5359.39|5358.79|5359.52|5358.92|5359.52|5358.92|5359.27|5358.67|30
1723464090000|2024-08-12 12:01:30|5359.27|5358.67|5359.02|5358.42|5359.27|5358.67|5358.89|5358.29|20
1723464100000|2024-08-12 12:01:40|5358.89|5358.29|5359.02|5358.42|5359.02|5358.42|5358.77|5358.17|2
1723464110000|2024-08-12 12:01:50|5358.89|5358.29|5358.77|5358.17|5359.02|5358.42|5358.27|5357.67|52
1723464120000|2024-08-12 12:02:00|5358.89|5358.29|5359.02|5358.42|5359.27|5358.67|5358.89|5358.29|28
1723464130000|2024-08-12 12:02:10|5358.89|5358.29|5359.27|5358.67|5359.27|5358.67|5358.89|5358.29|11
1723464140000|2024-08-12 12:02:20|5359.39|5358.79|5359.64|5359.04|5359.77|5359.17|5359.39|5358.79|21
1723464150000|2024-08-12 12:02:30|5359.77|5359.17|5359.64|5359.04|5360.02|5359.42|5359.52|5358.92|61
1723464160000|2024-08-12 12:02:40|5359.52|5358.92|5359.39|5358.79|5359.77|5359.17|5359.39|5358.79|17
1723464170000|2024-08-12 12:02:50|5359.27|5358.67|5359.52|5358.92|5359.52|5358.92|5359.27|5358.67|18
1723464180000|2024-08-12 12:03:00|5359.02|5358.42|5359.14|5358.54|5359.27|5358.67|5359.02|5358.42|42
1723464190000|2024-08-12 12:03:10|5359.27|5358.67|5358.89|5358.29|5359.27|5358.67|5358.77|5358.17|17
1723464200000|2024-08-12 12:03:20|5358.77|5358.17|5359.27|5358.67|5359.27|5358.67|5358.77|5358.17|11
1723464210000|2024-08-12 12:03:30|||||||||5
1723464220000|2024-08-12 12:03:40|5359.02|5358.42|5359.02|5358.42|5359.52|5358.92|5359.02|5358.42|16
1723464230000|2024-08-12 12:03:50|5358.77|5358.17|5359.02|5358.42|5359.02|5358.42|5358.77|5358.17|4
1723464240000|2024-08-12 12:04:00|5359.27|5358.67|5359.02|5358.42|5359.27|5358.67|5359.02|5358.42|1
1723464250000|2024-08-12 12:04:10|5358.77|5358.17|5358.02|5357.42|5359.02|5358.42|5358.02|5357.42|66
1723464260000|2024-08-12 12:04:20|5358.27|5357.67|5357.89|5357.29|5358.27|5357.67|5357.89|5357.29|30
1723464270000|2024-08-12 12:04:30|5358.02|5357.42|5358.89|5358.29|5358.89|5358.29|5358.02|5357.42|57
1723464280000|2024-08-12 12:04:40|5358.77|5358.17|5358.77|5358.17|5359.02|5358.42|5358.77|5358.17|25
1723464290000|2024-08-12 12:04:50|5358.89|5358.29|5359.02|5358.42|5359.02|5358.42|5358.77|5358.17|5
1723464300000|2024-08-12 12:05:00|5358.77|5358.17|5358.77|5358.17|5358.77|5358.17|5358.64|5358.04|57
1723464310000|2024-08-12 12:05:10|5359.02|5358.42|5359.02|5358.42|5359.02|5358.42|5359.02|5358.42|7
1723464320000|2024-08-12 12:05:20|5359.14|5358.54|5359.02|5358.42|5359.14|5358.54|5359.02|5358.42|17
1723464330000|2024-08-12 12:05:30|5359.14|5358.54|5358.77|5358.17|5359.27|5358.67|5358.52|5357.92|76
1723464340000|2024-08-12 12:05:40|5358.89|5358.29|5358.89|5358.29|5358.89|5358.29|5358.77|5358.17|8
1723464350000|2024-08-12 12:05:50|5358.77|5358.17|5358.77|5358.17|5359.02|5358.42|5358.77|5358.17|7
1723464360000|2024-08-12 12:06:00|5358.89|5358.29|5358.77|5358.17|5359.02|5358.42|5358.77|5358.17|14
1723464370000|2024-08-12 12:06:10|5359.02|5358.42|5358.77|5358.17|5359.27|5358.67|5358.77|5358.17|35
1723464380000|2024-08-12 12:06:20|5358.89|5358.29|5359.14|5358.54|5359.27|5358.67|5358.77|5358.17|43
1723464390000|2024-08-12 12:06:30|5359.27|5358.67|5359.52|5358.92|5359.52|5358.92|5359.27|5358.67|22
1723464400000|2024-08-12 12:06:40|5359.64|5359.04|5359.52|5358.92|5359.77|5359.17|5359.52|5358.92|15
1723464410000|2024-08-12 12:06:50|5359.77|5359.17|5359.77|5359.17|5359.77|5359.17|5359.77|5359.17|13
1723464420000|2024-08-12 12:07:00|5360.02|5359.42|5360.02|5359.42|5360.27|5359.67|5360.02|5359.42|93
1723464430000|2024-08-12 12:07:10|5359.89|5359.29|5359.89|5359.29|5360.02|5359.42|5359.77|5359.17|11
1723464440000|2024-08-12 12:07:20|5360.02|5359.42|5360.02|5359.42|5360.02|5359.42|5359.77|5359.17|44
1723464450000|2024-08-12 12:07:30|5360.14|5359.54|5359.77|5359.17|5360.14|5359.54|5359.77|5359.17|19
1723464460000|2024-08-12 12:07:40|5359.89|5359.29|5359.77|5359.17|5360.02|5359.42|5359.77|5359.17|12
1723464470000|2024-08-12 12:07:50|5359.64|5359.04|5359.02|5358.42|5359.64|5359.04|5358.77|5358.17|33
1723464480000|2024-08-12 12:08:00|5358.89|5358.29|5358.52|5357.92|5358.89|5358.29|5358.52|5357.92|10
1723464490000|2024-08-12 12:08:10|5358.64|5358.04|5359.27|5358.67|5359.27|5358.67|5358.64|5358.04|17
1723464500000|2024-08-12 12:08:20|5360.02|5359.42|5360.14|5359.54|5360.27|5359.67|5360.02|5359.42|68
1723464510000|2024-08-12 12:08:30|5360.02|5359.42|5360.52|5359.92|5360.52|5359.92|5360.02|5359.42|29
1723464520000|2024-08-12 12:08:40|5360.27|5359.67|5360.52|5359.92|5360.52|5359.92|5360.27|5359.67|16
1723464530000|2024-08-12 12:08:50|5360.27|5359.67|5360.77|5360.17|5360.77|5360.17|5360.27|5359.67|92
1723464540000|2024-08-12 12:09:00|5360.52|5359.92|5360.27|5359.67|5360.77|5360.17|5360.14|5359.54|37
1723464550000|2024-08-12 12:09:10|5360.14|5359.54|5360.14|5359.54|5360.27|5359.67|5360.14|5359.54|14
1723464560000|2024-08-12 12:09:20|5360.02|5359.42|5359.89|5359.29|5360.02|5359.42|5359.89|5359.29|20
1723464570000|2024-08-12 12:09:30|5360.02|5359.42|5360.02|5359.42|5360.14|5359.54|5360.02|5359.42|10
1723464590000|2024-08-12 12:09:50|5359.89|5359.29|5360.14|5359.54|5360.14|5359.54|5359.77|5359.17|36
1723464600000|2024-08-12 12:10:00|5360.02|5359.42|5359.77|5359.17|5360.14|5359.54|5359.77|5359.17|36
1723464610000|2024-08-12 12:10:10|5359.89|5359.29|5359.39|5358.79|5359.89|5359.29|5358.77|5358.17|159
1723464620000|2024-08-12 12:10:20|5359.52|5358.92|5360.14|5359.54|5360.14|5359.54|5359.39|5358.79|187
1723464630000|2024-08-12 12:10:30|5360.02|5359.42|5360.02|5359.42|5360.14|5359.54|5359.89|5359.29|18
1723464640000|2024-08-12 12:10:40|5360.14|5359.54|5360.77|5360.17|5360.77|5360.17|5360.14|5359.54|52
1723464650000|2024-08-12 12:10:50|5360.89|5360.29|5360.27|5359.67|5361.02|5360.42|5360.27|5359.67|99
1723464660000|2024-08-12 12:11:00|5360.14|5359.54|5360.02|5359.42|5360.14|5359.54|5360.02|5359.42|6
1723464670000|2024-08-12 12:11:10|5360.14|5359.54|5360.02|5359.42|5360.39|5359.79|5360.02|5359.42|18
1723464680000|2024-08-12 12:11:20|5360.14|5359.54|5360.27|5359.67|5360.27|5359.67|5360.02|5359.42|8
1723464690000|2024-08-12 12:11:30|5360.14|5359.54|5360.02|5359.42|5360.14|5359.54|5360.02|5359.42|17
1723464700000|2024-08-12 12:11:40|5359.89|5359.29|5359.77|5359.17|5359.89|5359.29|5359.77|5359.17|13
1723464710000|2024-08-12 12:11:50|5359.64|5359.04|5359.52|5358.92|5359.77|5359.17|5359.52|5358.92|9
1723464720000|2024-08-12 12:12:00|5359.64|5359.04|5359.27|5358.67|5359.77|5359.17|5359.14|5358.54|77
1723464730000|2024-08-12 12:12:10|5359.02|5358.42|5358.77|5358.17|5359.14|5358.54|5358.77|5358.17|30
1723464740000|2024-08-12 12:12:20|5358.89|5358.29|5359.27|5358.67|5359.27|5358.67|5358.89|5358.29|44
1723464750000|2024-08-12 12:12:30|5359.14|5358.54|5359.02|5358.42|5359.14|5358.54|5359.02|5358.42|7
1723464760000|2024-08-12 12:12:40|5359.14|5358.54|5358.77|5358.17|5359.14|5358.54|5358.77|5358.17|15
1723464770000|2024-08-12 12:12:50|5358.64|5358.04|5359.14|5358.54|5359.27|5358.67|5358.64|5358.04|19
1723464780000|2024-08-12 12:13:00|5359.02|5358.42|5359.02|5358.42|5359.27|5358.67|5358.89|5358.29|13
1723464790000|2024-08-12 12:13:10|5359.14|5358.54|5359.27|5358.67|5359.27|5358.67|5359.14|5358.54|11
1723464800000|2024-08-12 12:13:20|5359.14|5358.54|5359.27|5358.67|5359.27|5358.67|5359.14|5358.54|9
1723464810000|2024-08-12 12:13:30|5359.39|5358.79|5359.52|5358.92|5359.52|5358.92|5359.27|5358.67|8
1723464820000|2024-08-12 12:13:40|5359.39|5358.79|5359.27|5358.67|5359.39|5358.79|5359.27|5358.67|12
1723464830000|2024-08-12 12:13:50|5359.14|5358.54|5358.77|5358.17|5359.27|5358.67|5358.77|5358.17|25
1723464840000|2024-08-12 12:14:00|5358.64|5358.04|5358.52|5357.92|5358.64|5358.04|5358.52|5357.92|15
1723464850000|2024-08-12 12:14:10|5358.39|5357.79|5358.02|5357.42|5358.39|5357.79|5358.02|5357.42|18
1723464860000|2024-08-12 12:14:20|5357.77|5357.17|5357.89|5357.29|5357.89|5357.29|5357.52|5356.92|73
1723464870000|2024-08-12 12:14:30|5358.02|5357.42|5358.27|5357.67|5358.27|5357.67|5357.89|5357.29|23
1723464880000|2024-08-12 12:14:40|5358.39|5357.79|5358.27|5357.67|5358.39|5357.79|5358.27|5357.67|7
1723464890000|2024-08-12 12:14:50|5358.52|5357.92|5358.52|5357.92|5358.52|5357.92|5358.52|5357.92|16
1723464900000|2024-08-12 12:15:00|5358.39|5357.79|5357.77|5357.17|5358.52|5357.92|5357.77|5357.17|26
1723464910000|2024-08-12 12:15:10|5357.64|5357.04|5358.14|5357.54|5358.27|5357.67|5357.64|5357.04|30
1723464920000|2024-08-12 12:15:20|5358.27|5357.67|5358.27|5357.67|5358.27|5357.67|5358.27|5357.67|1
1723464930000|2024-08-12 12:15:30|5358.39|5357.79|5358.52|5357.92|5358.52|5357.92|5358.27|5357.67|5
1723464940000|2024-08-12 12:15:40|5358.39|5357.79|5358.52|5357.92|5358.52|5357.92|5358.27|5357.67|13
1723464950000|2024-08-12 12:15:50|5358.39|5357.79|5358.52|5357.92|5358.52|5357.92|5358.27|5357.67|9
1723464960000|2024-08-12 12:16:00|5358.27|5357.67|5358.77|5358.17|5358.77|5358.17|5358.27|5357.67|6
1723464970000|2024-08-12 12:16:10|5359.02|5358.42|5359.02|5358.42|5359.39|5358.79|5359.02|5358.42|33
1723464980000|2024-08-12 12:16:20|5359.14|5358.54|5359.27|5358.67|5359.27|5358.67|5359.02|5358.42|16
1723464990000|2024-08-12 12:16:30|5359.14|5358.54|5359.14|5358.54|5359.27|5358.67|5359.02|5358.42|17
1723465000000|2024-08-12 12:16:40|5359.02|5358.42|5359.27|5358.67|5359.27|5358.67|5359.02|5358.42|12
1723465010000|2024-08-12 12:16:50|5359.02|5358.42|5358.52|5357.92|5359.14|5358.54|5358.52|5357.92|20
1723465020000|2024-08-12 12:17:00|5358.64|5358.04|5358.52|5357.92|5358.64|5358.04|5358.52|5357.92|12
1723465030000|2024-08-12 12:17:10|5358.64|5358.04|5358.52|5357.92|5359.14|5358.54|5358.27|5357.67|159
1723465040000|2024-08-12 12:17:20|5358.77|5358.17|5359.14|5358.54|5359.14|5358.54|5358.52|5357.92|36
1723465050000|2024-08-12 12:17:30|5359.27|5358.67|5359.27|5358.67|5359.27|5358.67|5359.27|5358.67|67
1723465060000|2024-08-12 12:17:40|||||||||3
1723465070000|2024-08-12 12:17:50|||||||||4
1723465080000|2024-08-12 12:18:00|5358.77|5358.17|5358.77|5358.17|5358.77|5358.17|5358.77|5358.17|81
1723465090000|2024-08-12 12:18:10|5358.89|5358.29|5358.89|5358.29|5359.02|5358.42|5358.77|5358.17|19
1723465100000|2024-08-12 12:18:20|5359.02|5358.42|5358.89|5358.29|5359.02|5358.42|5358.77|5358.17|14
1723465110000|2024-08-12 12:18:30|5359.02|5358.42|5358.77|5358.17|5359.14|5358.54|5358.77|5358.17|49
1723465120000|2024-08-12 12:18:40|5358.64|5358.04|5358.64|5358.04|5358.64|5358.04|5358.52|5357.92|14
1723465130000|2024-08-12 12:18:50|5358.52|5357.92|5359.02|5358.42|5359.02|5358.42|5358.52|5357.92|5
1723465140000|2024-08-12 12:19:00|5358.89|5358.29|5359.02|5358.42|5359.27|5358.67|5358.89|5358.29|25
1723465150000|2024-08-12 12:19:10|5359.14|5358.54|5359.27|5358.67|5359.27|5358.67|5359.14|5358.54|15
1723465160000|2024-08-12 12:19:20|5359.14|5358.54|5359.02|5358.42|5359.27|5358.67|5359.02|5358.42|16
1723465170000|2024-08-12 12:19:30|5358.89|5358.29|5358.64|5358.04|5358.89|5358.29|5358.52|5357.92|25
1723465180000|2024-08-12 12:19:40|5358.52|5357.92|5358.52|5357.92|5358.52|5357.92|5358.52|5357.92|0
1723465190000|2024-08-12 12:19:50|5358.64|5358.04|5358.77|5358.17|5358.77|5358.17|5358.52|5357.92|12
1723465200000|2024-08-12 12:20:00|5358.64|5358.04|5358.52|5357.92|5358.64|5358.04|5358.52|5357.92|8
1723465210000|2024-08-12 12:20:10|5358.64|5358.04|5359.39|5358.79|5359.52|5358.92|5358.52|5357.92|88
1723465220000|2024-08-12 12:20:20|5359.52|5358.92|5359.77|5359.17|5359.77|5359.17|5359.52|5358.92|11
1723465230000|2024-08-12 12:20:30|5359.89|5359.29|5359.77|5359.17|5360.02|5359.42|5359.77|5359.17|40
1723465240000|2024-08-12 12:20:40|5360.02|5359.42|5360.02|5359.42|5360.02|5359.42|5360.02|5359.42|25
1723465250000|2024-08-12 12:20:50|5359.89|5359.29|5360.02|5359.42|5360.02|5359.42|5359.89|5359.29|5
1723465260000|2024-08-12 12:21:00|5359.89|5359.29|5360.02|5359.42|5360.02|5359.42|5359.77|5359.17|5
1723465270000|2024-08-12 12:21:10|5359.89|5359.29|5359.89|5359.29|5360.02|5359.42|5359.77|5359.17|19
1723465280000|2024-08-12 12:21:20|5360.02|5359.42|5360.27|5359.67|5360.27|5359.67|5359.77|5359.17|28
1723465290000|2024-08-12 12:21:30|5360.39|5359.79|5360.27|5359.67|5360.39|5359.79|5360.27|5359.67|45
1723465300000|2024-08-12 12:21:40|5360.14|5359.54|5360.77|5360.17|5360.77|5360.17|5360.14|5359.54|37
1723465310000|2024-08-12 12:21:50|5360.64|5360.04|5360.52|5359.92|5360.77|5360.17|5360.52|5359.92|23
1723465320000|2024-08-12 12:22:00|5360.64|5360.04|5360.52|5359.92|5360.77|5360.17|5360.39|5359.79|78
1723465330000|2024-08-12 12:22:10|5360.64|5360.04|5360.77|5360.17|5360.89|5360.29|5360.52|5359.92|5
1723465340000|2024-08-12 12:22:20|5361.02|5360.42|5361.02|5360.42|5361.02|5360.42|5361.02|5360.42|16
1723465350000|2024-08-12 12:22:30|||||||||1
1723465360000|2024-08-12 12:22:40|||||||||9
1723465370000|2024-08-12 12:22:50|5360.89|5360.29|5361.02|5360.42|5361.02|5360.42|5360.77|5360.17|7
1723465380000|2024-08-12 12:23:00|5360.89|5360.29|5361.02|5360.42|5361.02|5360.42|5360.77|5360.17|6
1723465390000|2024-08-12 12:23:10|5361.27|5360.67|5361.27|5360.67|5361.27|5360.67|5361.27|5360.67|127
1723465400000|2024-08-12 12:23:20|||||||||4
1723465410000|2024-08-12 12:23:30|5361.14|5360.54|5361.27|5360.67|5361.27|5360.67|5360.77|5360.17|59
1723465420000|2024-08-12 12:23:40|5361.52|5360.92|5361.52|5360.92|5361.52|5360.92|5361.27|5360.67|24
1723465430000|2024-08-12 12:23:50|5361.39|5360.79|5361.52|5360.92|5361.52|5360.92|5361.27|5360.67|13
1723465440000|2024-08-12 12:24:00|5361.39|5360.79|5361.52|5360.92|5361.77|5361.17|5361.27|5360.67|66
1723465450000|2024-08-12 12:24:10|5361.64|5361.04|5361.77|5361.17|5361.77|5361.17|5361.39|5360.79|32
1723465460000|2024-08-12 12:24:20|5361.64|5361.04|5361.52|5360.92|5361.77|5361.17|5361.52|5360.92|12
1723465470000|2024-08-12 12:24:30|5361.64|5361.04|5361.77|5361.17|5361.77|5361.17|5361.64|5361.04|31
1723465480000|2024-08-12 12:24:40|5361.64|5361.04|5361.64|5361.04|5361.77|5361.17|5361.52|5360.92|17
1723465490000|2024-08-12 12:24:50|5361.77|5361.17|5362.52|5361.92|5362.52|5361.92|5361.77|5361.17|65
1723465500000|2024-08-12 12:25:00|5362.64|5362.04|5362.27|5361.67|5362.77|5362.17|5362.27|5361.67|52
1723465510000|2024-08-12 12:25:10|5362.14|5361.54|5362.02|5361.42|5362.14|5361.54|5362.02|5361.42|19
1723465520000|2024-08-12 12:25:20|||||||||30
1723465530000|2024-08-12 12:25:30|5361.77|5361.17|5362.02|5361.42|5362.02|5361.42|5361.64|5361.04|56
1723465540000|2024-08-12 12:25:40|5361.89|5361.29|5362.02|5361.42|5362.02|5361.42|5361.89|5361.29|0
1723465550000|2024-08-12 12:25:50|5362.27|5361.67|5362.27|5361.67|5362.27|5361.67|5362.27|5361.67|14
1723465560000|2024-08-12 12:26:00|5362.52|5361.92|5362.52|5361.92|5362.52|5361.92|5362.52|5361.92|13
1723465570000|2024-08-12 12:26:10|5362.39|5361.79|5362.52|5361.92|5362.52|5361.92|5362.39|5361.79|32
1723465580000|2024-08-12 12:26:20|5362.39|5361.79|5362.64|5362.04|5362.77|5362.17|5362.39|5361.79|26
1723465590000|2024-08-12 12:26:30|5362.77|5362.17|5362.77|5362.17|5362.77|5362.17|5362.52|5361.92|18
1723465600000|2024-08-12 12:26:40|5362.52|5361.92|5362.52|5361.92|5362.52|5361.92|5362.27|5361.67|163
1723465610000|2024-08-12 12:26:50|5362.39|5361.79|5362.52|5361.92|5362.52|5361.92|5362.39|5361.79|9
1723465620000|2024-08-12 12:27:00|5362.39|5361.79|5362.77|5362.17|5362.77|5362.17|5362.27|5361.67|31
1723465630000|2024-08-12 12:27:10|5362.52|5361.92|5362.52|5361.92|5362.52|5361.92|5362.52|5361.92|66
1723465640000|2024-08-12 12:27:20|5362.64|5362.04|5362.89|5362.29|5362.89|5362.29|5362.64|5362.04|89
1723465650000|2024-08-12 12:27:30|5363.02|5362.42|5363.02|5362.42|5363.02|5362.42|5362.77|5362.17|20
1723465660000|2024-08-12 12:27:40|5363.14|5362.54|5363.02|5362.42|5363.14|5362.54|5363.02|5362.42|18
1723465670000|2024-08-12 12:27:50|5363.14|5362.54|5363.52|5362.92|5363.52|5362.92|5363.14|5362.54|118
1723465680000|2024-08-12 12:28:00|5363.39|5362.79|5363.14|5362.54|5363.52|5362.92|5363.02|5362.42|24
1723465690000|2024-08-12 12:28:10|5363.02|5362.42|5363.02|5362.42|5363.02|5362.42|5363.02|5362.42|8
1723465700000|2024-08-12 12:28:20|5362.89|5362.29|5362.77|5362.17|5362.89|5362.29|5362.77|5362.17|14
1723465710000|2024-08-12 12:28:30|5362.89|5362.29|5362.27|5361.67|5362.89|5362.29|5362.27|5361.67|72
1723465720000|2024-08-12 12:28:40|5362.39|5361.79|5362.52|5361.92|5362.52|5361.92|5362.39|5361.79|4
1723465730000|2024-08-12 12:28:50|5362.64|5362.04|5362.27|5361.67|5362.64|5362.04|5362.27|5361.67|32
1723465740000|2024-08-12 12:29:00|5362.14|5361.54|5362.27|5361.67|5362.27|5361.67|5362.14|5361.54|38
1723465750000|2024-08-12 12:29:10|5362.14|5361.54|5362.64|5362.04|5362.77|5362.17|5362.02|5361.42|30
1723465760000|2024-08-12 12:29:20|5362.77|5362.17|5362.52|5361.92|5362.77|5362.17|5362.27|5361.67|175
1723465770000|2024-08-12 12:29:30|5362.39|5361.79|5363.52|5362.92|5363.77|5363.17|5362.27|5361.67|225
1723465780000|2024-08-12 12:29:40|5363.64|5363.04|5364.02|5363.42|5364.02|5363.42|5363.64|5363.04|99
1723465790000|2024-08-12 12:29:50|5364.14|5363.54|5364.52|5363.92|5364.52|5363.92|5364.02|5363.42|89
1723465800000|2024-08-12 12:30:00|5363.77|5363.17|5364.52|5363.92|5364.52|5363.92|5363.77|5363.17|333
1723465810000|2024-08-12 12:30:10|5364.27|5363.67|5364.77|5364.17|5364.77|5364.17|5364.14|5363.54|118
1723465820000|2024-08-12 12:30:20|5364.52|5363.92|5364.27|5363.67|5364.52|5363.92|5364.27|5363.67|84
1723465830000|2024-08-12 12:30:30|5364.14|5363.54|5363.39|5362.79|5364.14|5363.54|5363.39|5362.79|178
1723465840000|2024-08-12 12:30:40|5363.27|5362.67|5363.27|5362.67|5363.39|5362.79|5363.27|5362.67|84
1723465850000|2024-08-12 12:30:50|5363.14|5362.54|5363.02|5362.42|5363.14|5362.54|5363.02|5362.42|90
1723465860000|2024-08-12 12:31:00|||||||||6
1723465870000|2024-08-12 12:31:10|5363.27|5362.67|5362.52|5361.92|5363.77|5363.17|5362.52|5361.92|206
1723465880000|2024-08-12 12:31:20|5362.64|5362.04|5362.27|5361.67|5362.64|5362.04|5362.27|5361.67|70
1723465890000|2024-08-12 12:31:30|5362.02|5361.42|5361.77|5361.17|5362.02|5361.42|5361.77|5361.17|65
1723465900000|2024-08-12 12:31:40|5362.02|5361.42|5362.02|5361.42|5362.02|5361.42|5362.02|5361.42|23
1723465910000|2024-08-12 12:31:50|5361.89|5361.29|5361.77|5361.17|5361.89|5361.29|5361.64|5361.04|27
1723465920000|2024-08-12 12:32:00|5361.64|5361.04|5361.27|5360.67|5361.64|5361.04|5361.27|5360.67|39
1723465930000|2024-08-12 12:32:10|5361.02|5360.42|5361.27|5360.67|5361.27|5360.67|5361.02|5360.42|53
1723465940000|2024-08-12 12:32:20|5361.02|5360.42|5361.52|5360.92|5361.52|5360.92|5361.02|5360.42|38
1723465950000|2024-08-12 12:32:30|5361.39|5360.79|5361.77|5361.17|5361.77|5361.17|5361.39|5360.79|31
1723465960000|2024-08-12 12:32:40|5362.02|5361.42|5362.02|5361.42|5362.02|5361.42|5362.02|5361.42|28
1723465970000|2024-08-12 12:32:50|5362.14|5361.54|5362.02|5361.42|5362.52|5361.92|5362.02|5361.42|71
1723465980000|2024-08-12 12:33:00|5362.52|5361.92|5362.27|5361.67|5362.52|5361.92|5362.27|5361.67|42
1723465990000|2024-08-12 12:33:10|5362.39|5361.79|5361.89|5361.29|5362.39|5361.79|5361.89|5361.29|46
1723466000000|2024-08-12 12:33:20|5362.02|5361.42|5361.52|5360.92|5362.02|5361.42|5361.52|5360.92|16
1723466010000|2024-08-12 12:33:30|5361.64|5361.04|5361.77|5361.17|5361.77|5361.17|5361.64|5361.04|10
1723466020000|2024-08-12 12:33:40|5361.64|5361.04|5361.52|5360.92|5361.77|5361.17|5361.52|5360.92|7
1723466030000|2024-08-12 12:33:50|5361.27|5360.67|5361.02|5360.42|5361.27|5360.67|5361.02|5360.42|59
1723466040000|2024-08-12 12:34:00|5360.52|5359.92|5360.77|5360.17|5360.77|5360.17|5360.52|5359.92|152
1723466050000|2024-08-12 12:34:10|5360.52|5359.92|5360.02|5359.42|5360.52|5359.92|5360.02|5359.42|79
1723466060000|2024-08-12 12:34:20|5360.14|5359.54|5360.27|5359.67|5360.27|5359.67|5360.14|5359.54|17
1723466070000|2024-08-12 12:34:30|5360.39|5359.79|5360.52|5359.92|5360.52|5359.92|5360.39|5359.79|49
1723466080000|2024-08-12 12:34:40|5360.77|5360.17|5360.52|5359.92|5360.77|5360.17|5360.52|5359.92|30
1723466090000|2024-08-12 12:34:50|5360.64|5360.04|5360.27|5359.67|5360.64|5360.04|5360.27|5359.67|17
1723466100000|2024-08-12 12:35:00|5360.02|5359.42|5360.02|5359.42|5360.02|5359.42|5360.02|5359.42|34
1723466110000|2024-08-12 12:35:10|5359.89|5359.29|5359.52|5358.92|5359.89|5359.29|5359.52|5358.92|53
1723466120000|2024-08-12 12:35:20|5359.64|5359.04|5359.77|5359.17|5359.77|5359.17|5359.64|5359.04|28
1723466130000|2024-08-12 12:35:30|5359.64|5359.04|5359.52|5358.92|5359.77|5359.17|5359.27|5358.67|59
1723466140000|2024-08-12 12:35:40|||||||||5
1723466150000|2024-08-12 12:35:50|5359.27|5358.67|5359.52|5358.92|5359.52|5358.92|5359.27|5358.67|30
1723466160000|2024-08-12 12:36:00|5359.27|5358.67|5358.77|5358.17|5359.27|5358.67|5358.77|5358.17|100
1723466170000|2024-08-12 12:36:10|5358.64|5358.04|5358.77|5358.17|5358.77|5358.17|5358.52|5357.92|24
1723466180000|2024-08-12 12:36:20|5359.02|5358.42|5359.52|5358.92|5359.52|5358.92|5359.02|5358.42|93
1723466190000|2024-08-12 12:36:30|5359.64|5359.04|5360.27|5359.67|5360.27|5359.67|5359.64|5359.04|89
1723466200000|2024-08-12 12:36:40|5360.52|5359.92|5360.52|5359.92|5360.52|5359.92|5360.52|5359.92|45
1723466210000|2024-08-12 12:36:50|5360.39|5359.79|5360.52|5359.92|5360.52|5359.92|5360.39|5359.79|44
1723466220000|2024-08-12 12:37:00|5360.27|5359.67|5360.02|5359.42|5360.27|5359.67|5360.02|5359.42|28
1723466230000|2024-08-12 12:37:10|5360.27|5359.67|5360.27|5359.67|5360.27|5359.67|5360.27|5359.67|20
1723466240000|2024-08-12 12:37:20|5360.14|5359.54|5360.27|5359.67|5360.27|5359.67|5360.14|5359.54|33
1723466250000|2024-08-12 12:37:30|5360.02|5359.42|5359.77|5359.17|5360.02|5359.42|5359.77|5359.17|43
1723466260000|2024-08-12 12:37:40|5359.89|5359.29|5360.02|5359.42|5360.02|5359.42|5359.77|5359.17|63
1723466270000|2024-08-12 12:37:50|5359.89|5359.29|5360.27|5359.67|5360.27|5359.67|5359.77|5359.17|138
1723466280000|2024-08-12 12:38:00|||||||||1
1723466290000|2024-08-12 12:38:10|5359.89|5359.29|5359.52|5358.92|5359.89|5359.29|5359.52|5358.92|60
1723466300000|2024-08-12 12:38:20|5359.64|5359.04|5359.77|5359.17|5359.77|5359.17|5359.64|5359.04|18
1723466310000|2024-08-12 12:38:30|5359.64|5359.04|5359.52|5358.92|5359.77|5359.17|5359.39|5358.79|35
1723466320000|2024-08-12 12:38:40|5359.27|5358.67|5359.27|5358.67|5359.27|5358.67|5359.14|5358.54|60
1723466330000|2024-08-12 12:38:50|5359.02|5358.42|5359.27|5358.67|5359.27|5358.67|5359.02|5358.42|80
1723466340000|2024-08-12 12:39:00|5359.02|5358.42|5359.02|5358.42|5359.02|5358.42|5358.64|5358.04|58
1723466350000|2024-08-12 12:39:10|5358.77|5358.17|5358.77|5358.17|5358.77|5358.17|5358.64|5358.04|39
1723466360000|2024-08-12 12:39:20|5358.64|5358.04|5358.52|5357.92|5358.64|5358.04|5358.52|5357.92|7
1723466370000|2024-08-12 12:39:30|5358.77|5358.17|5358.77|5358.17|5358.77|5358.17|5358.77|5358.17|45
1723466380000|2024-08-12 12:39:40|||||||||5
1723466390000|2024-08-12 12:39:50|||||||||23
1723466400000|2024-08-12 12:40:00|5358.64|5358.04|5358.52|5357.92|5358.64|5358.04|5358.27|5357.67|36
1723466410000|2024-08-12 12:40:10|5358.64|5358.04|5358.77|5358.17|5358.77|5358.17|5358.64|5358.04|14
1723466420000|2024-08-12 12:40:20|5358.64|5358.04|5358.77|5358.17|5358.77|5358.17|5358.52|5357.92|12
1723466430000|2024-08-12 12:40:30|5358.89|5358.29|5359.77|5359.17|5360.02|5359.42|5358.89|5358.29|120
1723466440000|2024-08-12 12:40:40|5359.89|5359.29|5360.02|5359.42|5360.02|5359.42|5359.89|5359.29|20
1723466450000|2024-08-12 12:40:50|5360.14|5359.54|5360.02|5359.42|5360.14|5359.54|5360.02|5359.42|74
1723466460000|2024-08-12 12:41:00|5359.89|5359.29|5359.77|5359.17|5360.02|5359.42|5359.64|5359.04|48
1723466470000|2024-08-12 12:41:10|5359.64|5359.04|5359.77|5359.17|5359.77|5359.17|5359.64|5359.04|16
1723466480000|2024-08-12 12:41:20|5359.64|5359.04|5359.77|5359.17|5359.77|5359.17|5359.64|5359.04|16
1723466490000|2024-08-12 12:41:30|5359.52|5358.92|5359.77|5359.17|5359.77|5359.17|5359.52|5358.92|27
1723466500000|2024-08-12 12:41:40|||||||||43
1723466510000|2024-08-12 12:41:50|||||||||5
1723466520000|2024-08-12 12:42:00|5359.64|5359.04|5359.27|5358.67|5359.77|5359.17|5359.27|5358.67|145
1723466530000|2024-08-12 12:42:10|5359.02|5358.42|5358.77|5358.17|5359.02|5358.42|5358.02|5357.42|180
1723466540000|2024-08-12 12:42:20|5358.64|5358.04|5358.02|5357.42|5358.64|5358.04|5358.02|5357.42|34
1723466550000|2024-08-12 12:42:30|5357.89|5357.29|5358.27|5357.67|5358.52|5357.92|5357.89|5357.29|43
1723466560000|2024-08-12 12:42:40|5358.39|5357.79|5358.52|5357.92|5358.52|5357.92|5358.39|5357.79|10
1723466580000|2024-08-12 12:43:00|||||||||7
1723466590000|2024-08-12 12:43:10|5358.27|5357.67|5358.52|5357.92|5358.52|5357.92|5358.27|5357.67|45
1723466600000|2024-08-12 12:43:20|5358.64|5358.04|5358.27|5357.67|5358.64|5358.04|5358.27|5357.67|21
1723466610000|2024-08-12 12:43:30|5358.39|5357.79|5358.02|5357.42|5358.39|5357.79|5358.02|5357.42|33
1723466620000|2024-08-12 12:43:40|5357.89|5357.29|5358.02|5357.42|5358.02|5357.42|5357.77|5357.17|36
1723466630000|2024-08-12 12:43:50|5357.77|5357.17|5357.77|5357.17|5357.89|5357.29|5357.77|5357.17|79
1723466640000|2024-08-12 12:44:00|5357.89|5357.29|5358.27|5357.67|5358.27|5357.67|5357.89|5357.29|15
1723466650000|2024-08-12 12:44:10|5358.39|5357.79|5358.27|5357.67|5358.52|5357.92|5358.27|5357.67|37
1723466660000|2024-08-12 12:44:20|5358.39|5357.79|5358.77|5358.17|5358.77|5358.17|5358.39|5357.79|21
1723466670000|2024-08-12 12:44:30|5358.64|5358.04|5358.52|5357.92|5358.77|5358.17|5358.52|5357.92|21
1723466680000|2024-08-12 12:44:40|5358.64|5358.04|5358.52|5357.92|5358.77|5358.17|5358.52|5357.92|11
1723466690000|2024-08-12 12:44:50|5358.27|5357.67|5358.02|5357.42|5358.27|5357.67|5358.02|5357.42|15
1723466700000|2024-08-12 12:45:00|5358.14|5357.54|5358.27|5357.67|5358.27|5357.67|5358.02|5357.42|9
1723466710000|2024-08-12 12:45:10|5358.14|5357.54|5358.27|5357.67|5358.27|5357.67|5358.14|5357.54|4
1723466720000|2024-08-12 12:45:20|5358.52|5357.92|5358.52|5357.92|5358.52|5357.92|5358.27|5357.67|39
1723466730000|2024-08-12 12:45:30|5358.64|5358.04|5358.27|5357.67|5358.77|5358.17|5358.27|5357.67|20
1723466740000|2024-08-12 12:45:40|5358.02|5357.42|5358.14|5357.54|5358.27|5357.67|5358.02|5357.42|41
1723466750000|2024-08-12 12:45:50|5358.02|5357.42|5358.27|5357.67|5358.27|5357.67|5358.02|5357.42|6
1723466760000|2024-08-12 12:46:00|5358.14|5357.54|5358.77|5358.17|5358.77|5358.17|5358.14|5357.54|84
1723466770000|2024-08-12 12:46:10|5358.64|5358.04|5359.02|5358.42|5359.27|5358.67|5358.64|5358.04|100
1723466780000|2024-08-12 12:46:20|5359.14|5358.54|5359.02|5358.42|5359.27|5358.67|5359.02|5358.42|30
1723466790000|2024-08-12 12:46:30|5358.77|5358.17|5358.52|5357.92|5358.89|5358.29|5358.52|5357.92|27
1723466800000|2024-08-12 12:46:40|5358.64|5358.04|5357.77|5357.17|5358.77|5358.17|5357.77|5357.17|38
1723466810000|2024-08-12 12:46:50|5357.89|5357.29|5357.77|5357.17|5357.89|5357.29|5357.64|5357.04|29
1723466820000|2024-08-12 12:47:00|5357.52|5356.92|5357.77|5357.17|5357.77|5357.17|5357.52|5356.92|32
1723466830000|2024-08-12 12:47:10|5358.02|5357.42|5357.77|5357.17|5358.02|5357.42|5357.77|5357.17|30
1723466840000|2024-08-12 12:47:20|5357.52|5356.92|5357.27|5356.67|5357.52|5356.92|5357.27|5356.67|36
1723466850000|2024-08-12 12:47:30|5357.39|5356.79|5357.27|5356.67|5357.39|5356.79|5357.27|5356.67|14
1723466860000|2024-08-12 12:47:40|5357.39|5356.79|5357.27|5356.67|5357.39|5356.79|5357.27|5356.67|41
1723466870000|2024-08-12 12:47:50|5357.39|5356.79|5357.27|5356.67|5357.64|5357.04|5357.27|5356.67|79
1723466880000|2024-08-12 12:48:00|5357.02|5356.42|5357.27|5356.67|5357.27|5356.67|5357.02|5356.42|26
1723466890000|2024-08-12 12:48:10|5357.39|5356.79|5357.27|5356.67|5357.52|5356.92|5357.27|5356.67|153
1723466900000|2024-08-12 12:48:20|5357.02|5356.42|5357.02|5356.42|5357.27|5356.67|5357.02|5356.42|19
1723466910000|2024-08-12 12:48:30|5357.14|5356.54|5357.02|5356.42|5357.27|5356.67|5357.02|5356.42|14
1723466920000|2024-08-12 12:48:40|5357.14|5356.54|5356.77|5356.17|5357.27|5356.67|5356.77|5356.17|62
1723466930000|2024-08-12 12:48:50|5356.64|5356.04|5357.02|5356.42|5357.14|5356.54|5356.64|5356.04|133
1723466940000|2024-08-12 12:49:00|5357.27|5356.67|5357.27|5356.67|5357.27|5356.67|5357.27|5356.67|24
1723466950000|2024-08-12 12:49:10|5357.39|5356.79|5358.27|5357.67|5358.27|5357.67|5357.39|5356.79|56
1723466960000|2024-08-12 12:49:20|5358.14|5357.54|5358.02|5357.42|5358.14|5357.54|5358.02|5357.42|24
1723466970000|2024-08-12 12:49:30|||||||||6
1723466980000|2024-08-12 12:49:40|5358.14|5357.54|5358.14|5357.54|5358.27|5357.67|5358.14|5357.54|22
1723466990000|2024-08-12 12:49:50|5358.02|5357.42|5357.77|5357.17|5358.27|5357.67|5357.77|5357.17|51
1723467000000|2024-08-12 12:50:00|5357.89|5357.29|5357.52|5356.92|5358.02|5357.42|5357.52|5356.92|39
1723467010000|2024-08-12 12:50:10|5357.64|5357.04|5357.77|5357.17|5357.77|5357.17|5357.52|5356.92|44
1723467020000|2024-08-12 12:50:20|||||||||1
1723467030000|2024-08-12 12:50:30|5357.89|5357.29|5358.02|5357.42|5358.02|5357.42|5357.89|5357.29|21
1723467040000|2024-08-12 12:50:40|5358.27|5357.67|5358.27|5357.67|5358.27|5357.67|5358.02|5357.42|18
1723467050000|2024-08-12 12:50:50|5358.14|5357.54|5358.02|5357.42|5358.27|5357.67|5358.02|5357.42|15
1723467060000|2024-08-12 12:51:00|5357.77|5357.17|5358.52|5357.92|5358.52|5357.92|5357.77|5357.17|38
1723467070000|2024-08-12 12:51:10|5358.77|5358.17|5358.52|5357.92|5358.77|5358.17|5358.52|5357.92|46
1723467080000|2024-08-12 12:51:20|5358.39|5357.79|5358.52|5357.92|5358.64|5358.04|5358.39|5357.79|44
1723467090000|2024-08-12 12:51:30|5358.64|5358.04|5358.52|5357.92|5358.64|5358.04|5358.39|5357.79|24
1723467100000|2024-08-12 12:51:40|5358.39|5357.79|5358.52|5357.92|5358.52|5357.92|5358.39|5357.79|7
1723467110000|2024-08-12 12:51:50|5358.39|5357.79|5357.77|5357.17|5358.52|5357.92|5357.77|5357.17|39
1723467120000|2024-08-12 12:52:00|5357.89|5357.29|5357.77|5357.17|5358.02|5357.42|5357.77|5357.17|19
1723467130000|2024-08-12 12:52:10|5357.64|5357.04|5357.52|5356.92|5357.77|5357.17|5357.52|5356.92|21
1723467140000|2024-08-12 12:52:20|5357.64|5357.04|5357.77|5357.17|5357.77|5357.17|5357.64|5357.04|11
1723467150000|2024-08-12 12:52:30|5357.64|5357.04|5357.52|5356.92|5357.77|5357.17|5357.52|5356.92|6
1723467160000|2024-08-12 12:52:40|5357.77|5357.17|5357.77|5357.17|5357.89|5357.29|5357.77|5357.17|13
1723467170000|2024-08-12 12:52:50|5357.89|5357.29|5358.02|5357.42|5358.02|5357.42|5357.89|5357.29|35
1723467180000|2024-08-12 12:53:00|5358.27|5357.67|5356.77|5356.17|5358.27|5357.67|5356.52|5355.92|133
1723467190000|2024-08-12 12:53:10|5356.64|5356.04|5356.27|5355.67|5356.77|5356.17|5356.27|5355.67|92
1723467200000|2024-08-12 12:53:20|||||||||17
1723467210000|2024-08-12 12:53:30|5356.14|5355.54|5356.27|5355.67|5356.27|5355.67|5356.02|5355.42|14
1723467220000|2024-08-12 12:53:40|5356.39|5355.79|5356.27|5355.67|5356.39|5355.79|5356.27|5355.67|55
1723467230000|2024-08-12 12:53:50|5356.52|5355.92|5356.52|5355.92|5356.52|5355.92|5356.27|5355.67|25
1723467240000|2024-08-12 12:54:00|5356.39|5355.79|5356.39|5355.79|5356.52|5355.92|5356.27|5355.67|58
1723467250000|2024-08-12 12:54:10|5356.27|5355.67|5356.27|5355.67|5356.52|5355.92|5356.14|5355.54|23
1723467260000|2024-08-12 12:54:20|5356.14|5355.54|5356.77|5356.17|5356.77|5356.17|5355.77|5355.17|196
1723467270000|2024-08-12 12:54:30|5356.89|5356.29|5357.77|5357.17|5357.77|5357.17|5356.89|5356.29|114
1723467280000|2024-08-12 12:54:40|5357.64|5357.04|5357.77|5357.17|5358.02|5357.42|5357.52|5356.92|16
1723467290000|2024-08-12 12:54:50|5357.27|5356.67|5357.52|5356.92|5357.77|5357.17|5357.27|5356.67|59
1723467300000|2024-08-12 12:55:00|5357.64|5357.04|5358.02|5357.42|5358.02|5357.42|5357.52|5356.92|11
1723467310000|2024-08-12 12:55:10|||||||||2
1723467320000|2024-08-12 12:55:20|5358.14|5357.54|5357.64|5357.04|5358.14|5357.54|5357.52|5356.92|66
1723467330000|2024-08-12 12:55:30|5357.52|5356.92|5358.02|5357.42|5358.02|5357.42|5357.52|5356.92|9
1723467340000|2024-08-12 12:55:40|5357.89|5357.29|5357.77|5357.17|5358.02|5357.42|5357.77|5357.17|131
1723467350000|2024-08-12 12:55:50|||||||||2
1723467360000|2024-08-12 12:56:00|5357.64|5357.04|5357.52|5356.92|5357.77|5357.17|5357.52|5356.92|58
1723467370000|2024-08-12 12:56:10|5357.64|5357.04|5357.77|5357.17|5357.77|5357.17|5357.64|5357.04|14
1723467380000|2024-08-12 12:56:20|5357.64|5357.04|5357.89|5357.29|5358.02|5357.42|5357.64|5357.04|28
1723467390000|2024-08-12 12:56:30|5357.77|5357.17|5357.77|5357.17|5357.77|5357.17|5357.52|5356.92|4
1723467400000|2024-08-12 12:56:40|5357.52|5356.92|5357.77|5357.17|5357.77|5357.17|5357.27|5356.67|65
1723467410000|2024-08-12 12:56:50|||||||||1
1723467420000|2024-08-12 12:57:00|||||||||6
1723467430000|2024-08-12 12:57:10|5358.02|5357.42|5358.02|5357.42|5358.02|5357.42|5357.89|5357.29|58
1723467440000|2024-08-12 12:57:20|5357.89|5357.29|5358.27|5357.67|5358.27|5357.67|5357.77|5357.17|38
1723467450000|2024-08-12 12:57:30|5358.14|5357.54|5357.77|5357.17|5358.14|5357.54|5357.77|5357.17|15
1723467460000|2024-08-12 12:57:40|5357.89|5357.29|5358.02|5357.42|5358.02|5357.42|5357.77|5357.17|57
1723467470000|2024-08-12 12:57:50|5357.89|5357.29|5357.89|5357.29|5358.02|5357.42|5357.89|5357.29|10
1723467480000|2024-08-12 12:58:00|5357.77|5357.17|5357.52|5356.92|5357.77|5357.17|5357.52|5356.92|20
1723467490000|2024-08-12 12:58:10|5357.39|5356.79|5357.14|5356.54|5357.39|5356.79|5357.14|5356.54|14
1723467500000|2024-08-12 12:58:20|5357.02|5356.42|5357.52|5356.92|5357.52|5356.92|5357.02|5356.42|12
1723467520000|2024-08-12 12:58:40|5357.77|5357.17|5358.02|5357.42|5358.02|5357.42|5357.64|5357.04|57
1723467530000|2024-08-12 12:58:50|5357.89|5357.29|5357.77|5357.17|5358.02|5357.42|5357.77|5357.17|4
1723467540000|2024-08-12 12:59:00|5357.64|5357.04|5357.52|5356.92|5357.77|5357.17|5357.52|5356.92|10
1723467550000|2024-08-12 12:59:10|5357.64|5357.04|5357.77|5357.17|5357.77|5357.17|5357.64|5357.04|11
1723467560000|2024-08-12 12:59:20|5357.52|5356.92|5357.77|5357.17|5357.77|5357.17|5357.52|5356.92|13
1723467570000|2024-08-12 12:59:30|5357.64|5357.04|5357.52|5356.92|5357.77|5357.17|5357.52|5356.92|18
1723467580000|2024-08-12 12:59:40|5357.64|5357.04|5357.52|5356.92|5357.77|5357.17|5357.52|5356.92|35
1723467590000|2024-08-12 12:59:50|5357.39|5356.79|5357.52|5356.92|5357.52|5356.92|5357.39|5356.79|41
1723467600000|2024-08-12 13:00:00|5357.39|5356.79|5357.27|5356.67|5357.77|5357.17|5357.27|5356.67|88
1723467610000|2024-08-12 13:00:10|5357.02|5356.42|5357.02|5356.42|5357.27|5356.67|5356.77|5356.17|145
1723467620000|2024-08-12 13:00:20|5356.52|5355.92|5356.77|5356.17|5356.77|5356.17|5356.52|5355.92|48
1723467630000|2024-08-12 13:00:30|5357.02|5356.42|5357.27|5356.67|5357.27|5356.67|5357.02|5356.42|147
1723467640000|2024-08-12 13:00:40|5357.39|5356.79|5358.02|5357.42|5358.02|5357.42|5357.39|5356.79|61
1723467650000|2024-08-12 13:00:50|5358.14|5357.54|5358.52|5357.92|5358.52|5357.92|5358.02|5357.42|90
1723467660000|2024-08-12 13:01:00|5358.39|5357.79|5358.39|5357.79|5358.52|5357.92|5358.27|5357.67|21
1723467670000|2024-08-12 13:01:10|5358.27|5357.67|5358.52|5357.92|5358.52|5357.92|5358.27|5357.67|25
1723467680000|2024-08-12 13:01:20|5358.64|5358.04|5359.27|5358.67|5359.27|5358.67|5358.64|5358.04|124
1723467690000|2024-08-12 13:01:30|5359.14|5358.54|5359.02|5358.42|5359.27|5358.67|5359.02|5358.42|119
1723467700000|2024-08-12 13:01:40|5359.14|5358.54|5359.27|5358.67|5359.52|5358.92|5359.02|5358.42|252
1723467710000|2024-08-12 13:01:50|||||||||2
1723467720000|2024-08-12 13:02:00|5359.02|5358.42|5358.52|5357.92|5359.27|5358.67|5358.52|5357.92|284
1723467730000|2024-08-12 13:02:10|5358.39|5357.79|5358.77|5358.17|5358.77|5358.17|5358.39|5357.79|64
1723467740000|2024-08-12 13:02:20|5358.89|5358.29|5359.27|5358.67|5359.27|5358.67|5358.89|5358.29|27
1723467750000|2024-08-12 13:02:30|5359.02|5358.42|5359.14|5358.54|5359.27|5358.67|5359.02|5358.42|191
1723467760000|2024-08-12 13:02:40|5359.27|5358.67|5359.02|5358.42|5359.27|5358.67|5359.02|5358.42|50
1723467770000|2024-08-12 13:02:50|5359.14|5358.54|5359.52|5358.92|5359.52|5358.92|5359.14|5358.54|100
1723467780000|2024-08-12 13:03:00|5359.27|5358.67|5358.77|5358.17|5359.27|5358.67|5358.77|5358.17|105
1723467790000|2024-08-12 13:03:10|||||||||7
1723467800000|2024-08-12 13:03:20|5358.64|5358.04|5358.77|5358.17|5358.77|5358.17|5358.64|5358.04|19
1723467810000|2024-08-12 13:03:30|||||||||19
1723467820000|2024-08-12 13:03:40|5358.89|5358.29|5359.02|5358.42|5359.02|5358.42|5358.77|5358.17|50
1723467830000|2024-08-12 13:03:50|5358.89|5358.29|5358.77|5358.17|5359.02|5358.42|5358.77|5358.17|14
1723467840000|2024-08-12 13:04:00|5358.89|5358.29|5358.77|5358.17|5359.02|5358.42|5358.77|5358.17|26
1723467850000|2024-08-12 13:04:10|||||||||3
1723467860000|2024-08-12 13:04:20|5358.64|5358.04|5358.77|5358.17|5358.77|5358.17|5358.52|5357.92|43
1723467870000|2024-08-12 13:04:30|5358.64|5358.04|5358.64|5358.04|5358.77|5358.17|5358.64|5358.04|8
1723467880000|2024-08-12 13:04:40|5358.77|5358.17|5359.02|5358.42|5359.02|5358.42|5358.77|5358.17|4
1723467890000|2024-08-12 13:04:50|5359.14|5358.54|5359.14|5358.54|5359.14|5358.54|5359.14|5358.54|9
1723467900000|2024-08-12 13:05:00|5359.02|5358.42|5359.27|5358.67|5359.27|5358.67|5359.02|5358.42|48
1723467910000|2024-08-12 13:05:10|5359.02|5358.42|5359.27|5358.67|5359.77|5359.17|5359.02|5358.42|464
1723467920000|2024-08-12 13:05:20|||||||||5
1723467930000|2024-08-12 13:05:30|5359.14|5358.54|5359.14|5358.54|5359.14|5358.54|5359.14|5358.54|22
1723467940000|2024-08-12 13:05:40|5359.02|5358.42|5359.02|5358.42|5359.27|5358.67|5359.02|5358.42|71
1723467950000|2024-08-12 13:05:50|5359.27|5358.67|5359.27|5358.67|5359.27|5358.67|5359.27|5358.67|19
1723467960000|2024-08-12 13:06:00|5359.02|5358.42|5358.52|5357.92|5359.02|5358.42|5358.52|5357.92|41
1723467980000|2024-08-12 13:06:20|5357.77|5357.17|5357.02|5356.42|5357.77|5357.17|5356.89|5356.29|253
1723467990000|2024-08-12 13:06:30|5356.89|5356.29|5357.27|5356.67|5357.39|5356.79|5356.77|5356.17|87
1723468000000|2024-08-12 13:06:40|5357.39|5356.79|5357.27|5356.67|5357.39|5356.79|5357.27|5356.67|46
1723468010000|2024-08-12 13:06:50|5357.39|5356.79|5357.39|5356.79|5357.77|5357.17|5357.27|5356.67|52
1723468020000|2024-08-12 13:07:00|5357.27|5356.67|5357.27|5356.67|5357.52|5356.92|5357.02|5356.42|20
1723468030000|2024-08-12 13:07:10|5357.14|5356.54|5357.77|5357.17|5358.02|5357.42|5357.14|5356.54|73
1723468040000|2024-08-12 13:07:20|5357.89|5357.29|5357.77|5357.17|5358.02|5357.42|5357.77|5357.17|15
1723468050000|2024-08-12 13:07:30|5357.89|5357.29|5357.77|5357.17|5358.02|5357.42|5357.77|5357.17|17
1723468060000|2024-08-12 13:07:40|5357.89|5357.29|5357.77|5357.17|5358.02|5357.42|5357.77|5357.17|19
1723468070000|2024-08-12 13:07:50|5357.89|5357.29|5357.77|5357.17|5358.02|5357.42|5357.77|5357.17|7
1723468080000|2024-08-12 13:08:00|5358.02|5357.42|5357.77|5357.17|5358.02|5357.42|5357.77|5357.17|18
1723468090000|2024-08-12 13:08:10|5357.89|5357.29|5357.27|5356.67|5358.02|5357.42|5357.27|5356.67|53
1723468100000|2024-08-12 13:08:20|5357.14|5356.54|5356.64|5356.04|5357.14|5356.54|5356.52|5355.92|55
1723468110000|2024-08-12 13:08:30|5356.77|5356.17|5357.27|5356.67|5357.27|5356.67|5356.77|5356.17|53
1723468120000|2024-08-12 13:08:40|5357.14|5356.54|5357.14|5356.54|5357.27|5356.67|5357.02|5356.42|44
1723468130000|2024-08-12 13:08:50|5357.27|5356.67|5357.27|5356.67|5357.27|5356.67|5357.27|5356.67|9
1723468140000|2024-08-12 13:09:00|||||||||6
1723468150000|2024-08-12 13:09:10|5357.14|5356.54|5356.52|5355.92|5357.14|5356.54|5356.27|5355.67|67
1723468160000|2024-08-12 13:09:20|5356.39|5355.79|5356.27|5355.67|5356.39|5355.79|5356.27|5355.67|13
1723468170000|2024-08-12 13:09:30|5356.52|5355.92|5355.77|5355.17|5356.52|5355.92|5355.64|5355.04|111
1723468180000|2024-08-12 13:09:40|5355.64|5355.04|5355.52|5354.92|5355.77|5355.17|5355.52|5354.92|68
1723468190000|2024-08-12 13:09:50|5355.64|5355.04|5355.64|5355.04|5355.77|5355.17|5355.52|5354.92|25
1723468200000|2024-08-12 13:10:00|5355.52|5354.92|5356.52|5355.92|5356.64|5356.04|5355.52|5354.92|83
1723468210000|2024-08-12 13:10:10|5356.64|5356.04|5356.77|5356.17|5356.77|5356.17|5356.64|5356.04|13
1723468220000|2024-08-12 13:10:20|5356.64|5356.04|5356.77|5356.17|5356.77|5356.17|5356.52|5355.92|21
1723468230000|2024-08-12 13:10:30|5357.02|5356.42|5357.02|5356.42|5357.02|5356.42|5357.02|5356.42|4
1723468240000|2024-08-12 13:10:40|5356.89|5356.29|5357.02|5356.42|5357.39|5356.79|5356.89|5356.29|49
1723468250000|2024-08-12 13:10:50|5357.27|5356.67|5357.02|5356.42|5357.27|5356.67|5357.02|5356.42|18
1723468260000|2024-08-12 13:11:00|5357.14|5356.54|5356.77|5356.17|5357.27|5356.67|5356.52|5355.92|36
1723468270000|2024-08-12 13:11:10|5356.64|5356.04|5356.52|5355.92|5356.64|5356.04|5356.39|5355.79|38
1723468280000|2024-08-12 13:11:20|5356.64|5356.04|5356.77|5356.17|5356.77|5356.17|5356.52|5355.92|34
1723468290000|2024-08-12 13:11:30|5356.89|5356.29|5356.77|5356.17|5357.02|5356.42|5356.77|5356.17|27
1723468300000|2024-08-12 13:11:40|5356.52|5355.92|5356.52|5355.92|5356.52|5355.92|5356.52|5355.92|10
1723468310000|2024-08-12 13:11:50|5356.64|5356.04|5356.27|5355.67|5357.02|5356.42|5356.27|5355.67|84
1723468320000|2024-08-12 13:12:00|5356.52|5355.92|5356.27|5355.67|5356.52|5355.92|5356.14|5355.54|66
1723468330000|2024-08-12 13:12:10|5356.14|5355.54|5355.77|5355.17|5356.27|5355.67|5354.77|5354.17|440
1723468340000|2024-08-12 13:12:20|5355.64|5355.04|5356.02|5355.42|5356.02|5355.42|5355.52|5354.92|37
1723468350000|2024-08-12 13:12:30|5355.89|5355.29|5356.27|5355.67|5356.27|5355.67|5355.77|5355.17|125
1723468360000|2024-08-12 13:12:40|5356.52|5355.92|5356.52|5355.92|5356.52|5355.92|5356.52|5355.92|18
1723468370000|2024-08-12 13:12:50|5356.27|5355.67|5356.77|5356.17|5356.77|5356.17|5356.27|5355.67|100
1723468380000|2024-08-12 13:13:00|5356.27|5355.67|5355.14|5354.54|5356.27|5355.67|5355.02|5354.42|160
1723468390000|2024-08-12 13:13:10|5355.02|5354.42|5355.52|5354.92|5355.52|5354.92|5355.02|5354.42|142
1723468400000|2024-08-12 13:13:20|5355.27|5354.67|5357.27|5356.67|5357.39|5356.79|5355.27|5354.67|240
1723468410000|2024-08-12 13:13:30|5356.02|5355.42|5355.77|5355.17|5356.02|5355.42|5355.77|5355.17|225
1723468420000|2024-08-12 13:13:40|5355.27|5354.67|5355.52|5354.92|5355.64|5355.04|5355.27|5354.67|57
1723468430000|2024-08-12 13:13:50|5355.64|5355.04|5355.52|5354.92|5355.77|5355.17|5355.52|5354.92|34
1723468440000|2024-08-12 13:14:00|5355.64|5355.04|5355.77|5355.17|5356.14|5355.54|5355.64|5355.04|59
1723468450000|2024-08-12 13:14:10|5355.89|5355.29|5356.02|5355.42|5356.02|5355.42|5355.89|5355.29|25
1723468460000|2024-08-12 13:14:20|5356.14|5355.54|5356.27|5355.67|5356.27|5355.67|5356.14|5355.54|22
1723468470000|2024-08-12 13:14:30|5356.14|5355.54|5356.02|5355.42|5356.27|5355.67|5356.02|5355.42|52
1723468480000|2024-08-12 13:14:40|5356.14|5355.54|5356.14|5355.54|5356.27|5355.67|5356.14|5355.54|25
1723468490000|2024-08-12 13:14:50|5356.02|5355.42|5356.14|5355.54|5356.14|5355.54|5355.89|5355.29|27
1723468500000|2024-08-12 13:15:00|5356.02|5355.42|5355.77|5355.17|5356.02|5355.42|5355.77|5355.17|30
1723468510000|2024-08-12 13:15:10|5355.52|5354.92|5355.52|5354.92|5356.02|5355.42|5355.52|5354.92|104
1723468520000|2024-08-12 13:15:20|||||||||5
1723468530000|2024-08-12 13:15:30|5356.02|5355.42|5356.27|5355.67|5356.27|5355.67|5356.02|5355.42|60
1723468540000|2024-08-12 13:15:40|5356.39|5355.79|5356.52|5355.92|5356.52|5355.92|5356.02|5355.42|66
1723468550000|2024-08-12 13:15:50|5356.39|5355.79|5356.77|5356.17|5356.89|5356.29|5356.39|5355.79|100
1723468560000|2024-08-12 13:16:00|5356.64|5356.04|5356.64|5356.04|5356.77|5356.17|5356.39|5355.79|18
1723468570000|2024-08-12 13:16:10|5356.52|5355.92|5357.02|5356.42|5357.02|5356.42|5356.52|5355.92|45
1723468580000|2024-08-12 13:16:20|5356.89|5356.29|5357.02|5356.42|5357.02|5356.42|5356.77|5356.17|25
1723468590000|2024-08-12 13:16:30|5356.89|5356.29|5357.52|5356.92|5357.52|5356.92|5356.89|5356.29|94
1723468600000|2024-08-12 13:16:40|5357.39|5356.79|5357.27|5356.67|5357.52|5356.92|5357.27|5356.67|20
1723468610000|2024-08-12 13:16:50|5357.14|5356.54|5357.39|5356.79|5357.39|5356.79|5357.02|5356.42|22
1723468620000|2024-08-12 13:17:00|5357.27|5356.67|5357.27|5356.67|5357.52|5356.92|5357.02|5356.42|74
1723468630000|2024-08-12 13:17:10|5357.14|5356.54|5357.02|5356.42|5357.52|5356.92|5356.89|5356.29|69
1723468640000|2024-08-12 13:17:20|5357.14|5356.54|5357.39|5356.79|5357.52|5356.92|5357.14|5356.54|31
1723468650000|2024-08-12 13:17:30|5357.27|5356.67|5357.27|5356.67|5357.39|5356.79|5357.27|5356.67|19
1723468660000|2024-08-12 13:17:40|5357.14|5356.54|5356.77|5356.17|5357.27|5356.67|5356.77|5356.17|26
1723468670000|2024-08-12 13:17:50|5356.89|5356.29|5356.02|5355.42|5356.89|5356.29|5356.02|5355.42|35
1723468680000|2024-08-12 13:18:00|5356.14|5355.54|5356.52|5355.92|5356.77|5356.17|5355.77|5355.17|154
1723468690000|2024-08-12 13:18:10|5356.39|5355.79|5356.77|5356.17|5356.77|5356.17|5356.27|5355.67|49
1723468700000|2024-08-12 13:18:20|5356.64|5356.04|5356.77|5356.17|5356.77|5356.17|5355.77|5355.17|109
1723468710000|2024-08-12 13:18:30|5356.64|5356.04|5357.02|5356.42|5357.02|5356.42|5356.39|5355.79|47
1723468720000|2024-08-12 13:18:40|5356.89|5356.29|5357.52|5356.92|5357.52|5356.92|5356.89|5356.29|37
1723468730000|2024-08-12 13:18:50|5357.27|5356.67|5357.27|5356.67|5357.39|5356.79|5357.27|5356.67|25
1723468740000|2024-08-12 13:19:00|5357.39|5356.79|5357.27|5356.67|5357.52|5356.92|5357.14|5356.54|18
1723468750000|2024-08-12 13:19:10|5357.14|5356.54|5357.02|5356.42|5357.27|5356.67|5357.02|5356.42|20
1723468760000|2024-08-12 13:19:20|5356.89|5356.29|5356.89|5356.29|5357.02|5356.42|5356.77|5356.17|20
1723468770000|2024-08-12 13:19:30|5357.02|5356.42|5357.02|5356.42|5357.02|5356.42|5356.77|5356.17|36
1723468780000|2024-08-12 13:19:40|5356.89|5356.29|5356.77|5356.17|5357.02|5356.42|5356.77|5356.17|15
1723468790000|2024-08-12 13:19:50|5357.02|5356.42|5357.14|5356.54|5357.27|5356.67|5357.02|5356.42|41
1723468800000|2024-08-12 13:20:00|5357.02|5356.42|5357.27|5356.67|5357.52|5356.92|5357.02|5356.42|44
1723468810000|2024-08-12 13:20:10|5357.52|5356.92|5357.27|5356.67|5357.52|5356.92|5357.02|5356.42|26
1723468820000|2024-08-12 13:20:20|5357.14|5356.54|5356.77|5356.17|5357.14|5356.54|5356.77|5356.17|8
1723468830000|2024-08-12 13:20:30|5356.89|5356.29|5356.52|5355.92|5357.02|5356.42|5356.52|5355.92|38
1723468840000|2024-08-12 13:20:40|5356.64|5356.04|5356.64|5356.04|5356.77|5356.17|5356.52|5355.92|37
1723468850000|2024-08-12 13:20:50|5356.52|5355.92|5356.27|5355.67|5356.64|5356.04|5356.27|5355.67|21
1723468860000|2024-08-12 13:21:00|5356.39|5355.79|5356.27|5355.67|5356.52|5355.92|5356.14|5355.54|42
1723468870000|2024-08-12 13:21:10|5356.14|5355.54|5356.27|5355.67|5356.27|5355.67|5356.14|5355.54|35
1723468880000|2024-08-12 13:21:20|5356.14|5355.54|5356.02|5355.42|5356.14|5355.54|5355.77|5355.17|38
1723468890000|2024-08-12 13:21:30|5356.27|5355.67|5356.02|5355.42|5356.27|5355.67|5356.02|5355.42|60
1723468900000|2024-08-12 13:21:40|5356.14|5355.54|5356.77|5356.17|5356.77|5356.17|5355.89|5355.29|39
1723468910000|2024-08-12 13:21:50|5356.89|5356.29|5357.02|5356.42|5357.27|5356.67|5356.89|5356.29|31
1723468920000|2024-08-12 13:22:00|5357.27|5356.67|5357.27|5356.67|5357.27|5356.67|5357.27|5356.67|16
1723468930000|2024-08-12 13:22:10|5357.14|5356.54|5357.27|5356.67|5357.52|5356.92|5357.14|5356.54|50
1723468940000|2024-08-12 13:22:20|5357.39|5356.79|5357.27|5356.67|5357.39|5356.79|5357.27|5356.67|22
1723468950000|2024-08-12 13:22:30|5357.52|5356.92|5357.52|5356.92|5357.64|5357.04|5357.39|5356.79|104
1723468960000|2024-08-12 13:22:40|5357.64|5357.04|5357.52|5356.92|5357.77|5357.17|5357.52|5356.92|46
1723468970000|2024-08-12 13:22:50|5357.64|5357.04|5357.77|5357.17|5358.02|5357.42|5357.64|5357.04|56
1723468980000|2024-08-12 13:23:00|||||||||44
1723468990000|2024-08-12 13:23:10|||||||||3
1723469000000|2024-08-12 13:23:20|5358.02|5357.42|5358.02|5357.42|5358.02|5357.42|5357.77|5357.17|35
1723469010000|2024-08-12 13:23:30|5358.27|5357.67|5358.27|5357.67|5358.27|5357.67|5358.02|5357.42|143
1723469020000|2024-08-12 13:23:40|5358.52|5357.92|5358.27|5357.67|5358.52|5357.92|5358.27|5357.67|79
1723469030000|2024-08-12 13:23:50|5358.39|5357.79|5358.39|5357.79|5358.52|5357.92|5358.27|5357.67|42
1723469040000|2024-08-12 13:24:00|5358.52|5357.92|5358.52|5357.92|5358.52|5357.92|5358.27|5357.67|51
1723469050000|2024-08-12 13:24:10|5358.39|5357.79|5358.52|5357.92|5358.52|5357.92|5358.27|5357.67|64
1723469060000|2024-08-12 13:24:20|5358.64|5358.04|5359.02|5358.42|5359.02|5358.42|5358.52|5357.92|62
1723469070000|2024-08-12 13:24:30|5359.14|5358.54|5359.27|5358.67|5359.27|5358.67|5359.02|5358.42|68
1723469080000|2024-08-12 13:24:40|5359.14|5358.54|5359.02|5358.42|5359.14|5358.54|5359.02|5358.42|34
1723469090000|2024-08-12 13:24:50|5358.89|5358.29|5359.02|5358.42|5359.02|5358.42|5358.89|5358.29|31
1723469100000|2024-08-12 13:25:00|5359.27|5358.67|5359.27|5358.67|5359.52|5358.92|5359.27|5358.67|178
1723469110000|2024-08-12 13:25:10|5359.14|5358.54|5359.27|5358.67|5359.27|5358.67|5359.14|5358.54|26
1723469120000|2024-08-12 13:25:20|||||||||9
1723469130000|2024-08-12 13:25:30|5359.02|5358.42|5358.77|5358.17|5359.02|5358.42|5358.77|5358.17|127
1723469140000|2024-08-12 13:25:40|5359.02|5358.42|5359.02|5358.42|5359.27|5358.67|5359.02|5358.42|26
1723469150000|2024-08-12 13:25:50|5359.14|5358.54|5359.27|5358.67|5359.27|5358.67|5359.02|5358.42|76
1723469160000|2024-08-12 13:26:00|||||||||35
1723469170000|2024-08-12 13:26:10|5359.39|5358.79|5358.52|5357.92|5359.52|5358.92|5358.52|5357.92|225
1723469180000|2024-08-12 13:26:20|5358.39|5357.79|5358.39|5357.79|5358.52|5357.92|5358.39|5357.79|54
1723469190000|2024-08-12 13:26:30|5358.27|5357.67|5358.77|5358.17|5358.77|5358.17|5358.02|5357.42|71
1723469200000|2024-08-12 13:26:40|5358.89|5358.29|5358.77|5358.17|5359.02|5358.42|5358.77|5358.17|44
1723469210000|2024-08-12 13:26:50|5358.89|5358.29|5359.02|5358.42|5359.02|5358.42|5358.77|5358.17|12
1723469220000|2024-08-12 13:27:00|5358.89|5358.29|5359.02|5358.42|5359.27|5358.67|5358.77|5358.17|66
1723469230000|2024-08-12 13:27:10|5358.89|5358.29|5358.77|5358.17|5358.89|5358.29|5358.64|5358.04|53
1723469240000|2024-08-12 13:27:20|5358.89|5358.29|5358.52|5357.92|5358.89|5358.29|5358.52|5357.92|68
1723469250000|2024-08-12 13:27:30|5358.39|5357.79|5358.02|5357.42|5358.39|5357.79|5358.02|5357.42|89
1723469260000|2024-08-12 13:27:40|5358.14|5357.54|5358.52|5357.92|5358.52|5357.92|5358.14|5357.54|45
1723469270000|2024-08-12 13:27:50|5358.77|5358.17|5358.39|5357.79|5358.77|5358.17|5358.27|5357.67|69
1723469280000|2024-08-12 13:28:00|5357.77|5357.17|5355.77|5355.17|5358.02|5357.42|5355.77|5355.17|814
1723469290000|2024-08-12 13:28:10|5355.64|5355.04|5355.77|5355.17|5356.02|5355.42|5355.39|5354.79|348
1723469300000|2024-08-12 13:28:20|5355.52|5354.92|5355.02|5354.42|5355.64|5355.04|5354.77|5354.17|342
1723469310000|2024-08-12 13:28:30|5354.77|5354.17|5355.02|5354.42|5355.14|5354.54|5354.77|5354.17|185
1723469320000|2024-08-12 13:28:40|5354.52|5353.92|5354.52|5353.92|5355.02|5354.42|5354.14|5353.54|344
1723469330000|2024-08-12 13:28:50|5354.77|5354.17|5354.77|5354.17|5354.77|5354.17|5354.52|5353.92|134
1723469340000|2024-08-12 13:29:00|5354.89|5354.29|5354.52|5353.92|5354.89|5354.29|5354.52|5353.92|211
1723469350000|2024-08-12 13:29:10|5354.64|5354.04|5354.77|5354.17|5354.77|5354.17|5354.27|5353.67|161
1723469360000|2024-08-12 13:29:20|5355.02|5354.42|5355.27|5354.67|5355.77|5355.17|5354.77|5354.17|405
1723469370000|2024-08-12 13:29:30|5355.02|5354.42|5354.52|5353.92|5355.02|5354.42|5354.52|5353.92|167
1723469380000|2024-08-12 13:29:40|5354.64|5354.04|5356.14|5355.54|5356.14|5355.54|5354.52|5353.92|483
1723469390000|2024-08-12 13:29:50|5356.02|5355.42|5356.52|5355.92|5356.77|5356.17|5355.77|5355.17|388
1723469400000|2024-08-12 13:30:00|5356.42|5356.02|5356.17|5355.77|5357.67|5357.27|5354.67|5354.27|3251
1723469410000|2024-08-12 13:30:10|5356.42|5356.02|5356.54|5356.14|5357.42|5357.02|5356.17|5355.77|1550
1723469420000|2024-08-12 13:30:20|5356.67|5356.27|5356.17|5355.77|5357.67|5357.27|5356.17|5355.77|832
1723469430000|2024-08-12 13:30:30|5356.92|5356.52|5357.29|5356.89|5357.42|5357.02|5356.29|5355.89|927
1723469440000|2024-08-12 13:30:40|5357.42|5357.02|5357.67|5357.27|5358.42|5358.02|5357.17|5356.77|1498
1723469450000|2024-08-12 13:30:50|5357.92|5357.52|5358.17|5357.77|5358.92|5358.52|5357.92|5357.52|962
1723469460000|2024-08-12 13:31:00|5357.92|5357.52|5357.42|5357.02|5357.92|5357.52|5356.92|5356.52|795
1723469470000|2024-08-12 13:31:10|5357.67|5357.27|5356.42|5356.02|5357.67|5357.27|5356.42|5356.02|763
1723469480000|2024-08-12 13:31:20|5355.92|5355.52|5356.42|5356.02|5356.67|5356.27|5355.17|5354.77|1253
1723469490000|2024-08-12 13:31:30|5356.17|5355.77|5355.17|5354.77|5356.17|5355.77|5354.67|5354.27|912
1723469500000|2024-08-12 13:31:40|5355.67|5355.27|5355.42|5355.02|5355.92|5355.52|5355.17|5354.77|599
1723469510000|2024-08-12 13:31:50|5354.92|5354.52|5354.67|5354.27|5355.17|5354.77|5354.17|5353.77|697
1723469520000|2024-08-12 13:32:00|5354.92|5354.52|5355.67|5355.27|5356.17|5355.77|5354.67|5354.27|863
1723469530000|2024-08-12 13:32:10|5355.92|5355.52|5357.29|5356.89|5357.42|5357.02|5355.92|5355.52|468
1723469540000|2024-08-12 13:32:20|5357.42|5357.02|5356.17|5355.77|5357.42|5357.02|5355.67|5355.27|689
1723469550000|2024-08-12 13:32:30|5355.92|5355.52|5357.92|5357.52|5357.92|5357.52|5355.67|5355.27|624
1723469560000|2024-08-12 13:32:40|5358.17|5357.77|5358.04|5357.64|5358.17|5357.77|5357.42|5357.02|502
1723469570000|2024-08-12 13:32:50|5357.92|5357.52|5357.67|5357.27|5358.17|5357.77|5357.29|5356.89|303
1723469580000|2024-08-12 13:33:00|5357.42|5357.02|5357.67|5357.27|5357.67|5357.27|5356.67|5356.27|448
1723469590000|2024-08-12 13:33:10|5357.42|5357.02|5356.42|5356.02|5357.67|5357.27|5355.67|5355.27|695
1723469600000|2024-08-12 13:33:20|5356.29|5355.89|5357.04|5356.64|5357.04|5356.64|5355.92|5355.52|640
1723469610000|2024-08-12 13:33:30|5356.92|5356.52|5355.92|5355.52|5356.92|5356.52|5355.79|5355.39|693
1723469620000|2024-08-12 13:33:40|5355.79|5355.39|5354.67|5354.27|5355.79|5355.39|5354.04|5353.64|833
1723469630000|2024-08-12 13:33:50|5354.42|5354.02|5355.17|5354.77|5355.42|5355.02|5354.42|5354.02|439
1723469640000|2024-08-12 13:34:00|5354.92|5354.52|5355.17|5354.77|5355.92|5355.52|5354.92|5354.52|462
1723469650000|2024-08-12 13:34:10|5355.42|5355.02|5355.42|5355.02|5355.42|5355.02|5354.42|5354.02|501
1723469660000|2024-08-12 13:34:20|5355.17|5354.77|5354.92|5354.52|5355.42|5355.02|5354.67|5354.27|179
1723469670000|2024-08-12 13:34:30|5355.17|5354.77|5355.17|5354.77|5355.42|5355.02|5353.92|5353.52|795
1723469680000|2024-08-12 13:34:40|5355.42|5355.02|5356.42|5356.02|5356.42|5356.02|5355.17|5354.77|753
1723469690000|2024-08-12 13:34:50|5356.67|5356.27|5356.92|5356.52|5356.92|5356.52|5356.42|5356.02|544
1723469700000|2024-08-12 13:35:00|5357.42|5357.02|5357.67|5357.27|5357.67|5357.27|5356.92|5356.52|1025
1723469710000|2024-08-12 13:35:10|5357.92|5357.52|5358.42|5358.02|5358.67|5358.27|5357.92|5357.52|870
1723469720000|2024-08-12 13:35:20|5358.17|5357.77|5356.29|5355.89|5358.17|5357.77|5356.29|5355.89|600
1723469730000|2024-08-12 13:35:30|5356.17|5355.77|5355.42|5355.02|5356.17|5355.77|5354.42|5354.02|1240
1723469740000|2024-08-12 13:35:40|5355.17|5354.77|5354.42|5354.02|5355.29|5354.89|5354.29|5353.89|768
1723469750000|2024-08-12 13:35:50|5354.67|5354.27|5353.67|5353.27|5355.17|5354.77|5353.67|5353.27|749
1723469760000|2024-08-12 13:36:00|5353.92|5353.52|5354.67|5354.27|5354.67|5354.27|5353.17|5352.77|856
1723469770000|2024-08-12 13:36:10|5354.79|5354.39|5354.17|5353.77|5355.17|5354.77|5353.92|5353.52|660
1723469780000|2024-08-12 13:36:20|5354.04|5353.64|5352.42|5352.02|5354.04|5353.64|5352.17|5351.77|969
1723469790000|2024-08-12 13:36:30|5352.17|5351.77|5352.42|5352.02|5352.42|5352.02|5351.67|5351.27|1062
1723469800000|2024-08-12 13:36:40|5352.67|5352.27|5351.92|5351.52|5352.67|5352.27|5351.67|5351.27|881
1723469810000|2024-08-12 13:36:50|5351.67|5351.27|5351.17|5350.77|5351.92|5351.52|5350.92|5350.52|1191
1723469820000|2024-08-12 13:37:00|5351.92|5351.52|5353.17|5352.77|5353.17|5352.77|5351.92|5351.52|963
1723469830000|2024-08-12 13:37:10|5353.42|5353.02|5354.42|5354.02|5355.17|5354.77|5353.17|5352.77|718
1723469840000|2024-08-12 13:37:20|5354.17|5353.77|5353.17|5352.77|5354.42|5354.02|5352.92|5352.52|463
1723469850000|2024-08-12 13:37:30|5353.42|5353.02|5353.42|5353.02|5353.67|5353.27|5352.67|5352.27|469
1723469860000|2024-08-12 13:37:40|5353.67|5353.27|5352.42|5352.02|5353.67|5353.27|5352.17|5351.77|343
1723469870000|2024-08-12 13:37:50|5352.17|5351.77|5352.42|5352.02|5352.42|5352.02|5351.92|5351.52|253
1723469880000|2024-08-12 13:38:00|5352.92|5352.52|5350.17|5349.77|5352.92|5352.52|5350.17|5349.77|1336
1723469890000|2024-08-12 13:38:10|5350.42|5350.02|5350.67|5350.27|5350.67|5350.27|5349.17|5348.77|1237
1723469900000|2024-08-12 13:38:20|5350.92|5350.52|5349.92|5349.52|5350.92|5350.52|5349.67|5349.27|643
1723469910000|2024-08-12 13:38:30|5349.67|5349.27|5348.92|5348.52|5349.92|5349.52|5348.42|5348.02|634
1723469920000|2024-08-12 13:38:40|5349.17|5348.77|5348.92|5348.52|5349.17|5348.77|5348.54|5348.14|507
1723469930000|2024-08-12 13:38:50|5349.17|5348.77|5349.17|5348.77|5350.17|5349.77|5349.17|5348.77|556
1723469940000|2024-08-12 13:39:00|5348.92|5348.52|5347.79|5347.39|5349.67|5349.27|5347.17|5346.77|815
1723469950000|2024-08-12 13:39:10|5347.67|5347.27|5347.92|5347.52|5348.42|5348.02|5347.17|5346.77|572
1723469960000|2024-08-12 13:39:20|5347.79|5347.39|5346.67|5346.27|5347.92|5347.52|5346.42|5346.02|523
1723469970000|2024-08-12 13:39:30|5347.17|5346.77|5344.67|5344.27|5347.17|5346.77|5344.67|5344.27|1209
1723469980000|2024-08-12 13:39:40|5344.42|5344.02|5346.17|5345.77|5346.42|5346.02|5344.42|5344.02|604
1723469990000|2024-08-12 13:39:50|5345.92|5345.52|5346.42|5346.02|5346.42|5346.02|5345.42|5345.02|617
1723470000000|2024-08-12 13:40:00|5346.67|5346.27|5344.42|5344.02|5346.67|5346.27|5344.42|5344.02|945
1723470010000|2024-08-12 13:40:10|5344.29|5343.89|5344.67|5344.27|5344.92|5344.52|5343.92|5343.52|1022
1723470020000|2024-08-12 13:40:20|5344.92|5344.52|5347.92|5347.52|5347.92|5347.52|5344.67|5344.27|942
1723470030000|2024-08-12 13:40:30|5347.67|5347.27|5347.17|5346.77|5348.04|5347.64|5346.67|5346.27|706
1723470040000|2024-08-12 13:40:40|5347.42|5347.02|5347.17|5346.77|5347.67|5347.27|5346.42|5346.02|407
1723470050000|2024-08-12 13:40:50|5346.92|5346.52|5345.17|5344.77|5346.92|5346.52|5345.04|5344.64|534
1723470060000|2024-08-12 13:41:00|5344.92|5344.52|5344.92|5344.52|5345.17|5344.77|5344.42|5344.02|513
1723470070000|2024-08-12 13:41:10|5345.17|5344.77|5344.17|5343.77|5345.92|5345.52|5343.67|5343.27|650
1723470080000|2024-08-12 13:41:20|5344.04|5343.64|5342.92|5342.52|5344.17|5343.77|5342.92|5342.52|764
1723470090000|2024-08-12 13:41:30|5343.17|5342.77|5343.92|5343.52|5344.67|5344.27|5342.92|5342.52|847
1723470100000|2024-08-12 13:41:40|5344.17|5343.77|5344.17|5343.77|5344.67|5344.27|5343.17|5342.77|426
1723470110000|2024-08-12 13:41:50|5343.42|5343.02|5343.17|5342.77|5343.92|5343.52|5343.17|5342.77|666
1723470120000|2024-08-12 13:42:00|5343.29|5342.89|5342.42|5342.02|5343.67|5343.27|5342.42|5342.02|641
1723470130000|2024-08-12 13:42:10|5342.17|5341.77|5340.92|5340.52|5342.42|5342.02|5340.92|5340.52|1035
1723470140000|2024-08-12 13:42:20|5341.04|5340.64|5339.67|5339.27|5341.17|5340.77|5339.04|5338.64|1155
1723470150000|2024-08-12 13:42:30|5339.92|5339.52|5339.17|5338.77|5339.92|5339.52|5338.42|5338.02|989
1723470160000|2024-08-12 13:42:40|5339.42|5339.02|5339.92|5339.52|5340.42|5340.02|5339.42|5339.02|725
1723470170000|2024-08-12 13:42:50|5339.67|5339.27|5340.92|5340.52|5341.17|5340.77|5339.29|5338.89|734
1723470180000|2024-08-12 13:43:00|5340.67|5340.27|5342.17|5341.77|5342.54|5342.14|5340.67|5340.27|972
1723470190000|2024-08-12 13:43:10|5341.92|5341.52|5340.92|5340.52|5342.42|5342.02|5340.92|5340.52|559
1723470200000|2024-08-12 13:43:20|5340.67|5340.27|5338.92|5338.52|5340.67|5340.27|5338.92|5338.52|598
1723470210000|2024-08-12 13:43:30|5338.67|5338.27|5338.17|5337.77|5338.67|5338.27|5337.92|5337.52|687
1723470220000|2024-08-12 13:43:40|5338.42|5338.02|5338.92|5338.52|5338.92|5338.52|5338.17|5337.77|472
1723470230000|2024-08-12 13:43:50|5338.67|5338.27|5338.17|5337.77|5339.17|5338.77|5337.92|5337.52|256
1723470240000|2024-08-12 13:44:00|5338.42|5338.02|5334.17|5333.77|5338.67|5338.27|5334.04|5333.64|1479
1723470250000|2024-08-12 13:44:10|5334.42|5334.02|5334.17|5333.77|5334.67|5334.27|5333.42|5333.02|1027
1723470260000|2024-08-12 13:44:20|5334.04|5333.64|5334.29|5333.89|5334.92|5334.52|5333.67|5333.27|629
1723470270000|2024-08-12 13:44:30|5334.42|5334.02|5334.67|5334.27|5335.17|5334.77|5333.17|5332.77|862
1723470280000|2024-08-12 13:44:40|5334.92|5334.52|5335.67|5335.27|5335.92|5335.52|5334.92|5334.52|865
1723470290000|2024-08-12 13:44:50|5335.42|5335.02|5334.17|5333.77|5336.17|5335.77|5334.17|5333.77|480
1723470300000|2024-08-12 13:45:00|5334.67|5334.27|5334.67|5334.27|5335.67|5335.27|5334.17|5333.77|929
1723470310000|2024-08-12 13:45:10|5334.42|5334.02|5334.67|5334.27|5334.92|5334.52|5333.42|5333.02|614
1723470320000|2024-08-12 13:45:20|5334.42|5334.02|5334.92|5334.52|5334.92|5334.52|5333.67|5333.27|624
1723470330000|2024-08-12 13:45:30|5334.67|5334.27|5336.29|5335.89|5336.42|5336.02|5334.67|5334.27|830
1723470340000|2024-08-12 13:45:40|5336.42|5336.02|5335.42|5335.02|5336.42|5336.02|5334.67|5334.27|768
1723470350000|2024-08-12 13:45:50|5335.67|5335.27|5334.92|5334.52|5335.92|5335.52|5334.42|5334.02|561
1723470360000|2024-08-12 13:46:00|5334.67|5334.27|5333.67|5333.27|5334.92|5334.52|5333.67|5333.27|644
1723470370000|2024-08-12 13:46:10|5333.17|5332.77|5334.42|5334.02|5334.67|5334.27|5333.17|5332.77|758
1723470380000|2024-08-12 13:46:20|5333.67|5333.27|5332.67|5332.27|5333.67|5333.27|5331.17|5330.77|1387
1723470390000|2024-08-12 13:46:30|5332.92|5332.52|5332.17|5331.77|5333.17|5332.77|5332.17|5331.77|540
1723470400000|2024-08-12 13:46:40|5332.42|5332.02|5333.17|5332.77|5333.29|5332.89|5331.67|5331.27|561
1723470410000|2024-08-12 13:46:50|5333.42|5333.02|5332.42|5332.02|5333.67|5333.27|5332.42|5332.02|519
1723470420000|2024-08-12 13:47:00|5331.92|5331.52|5329.67|5329.27|5332.17|5331.77|5329.67|5329.27|944
1723470430000|2024-08-12 13:47:10|5329.42|5329.02|5329.67|5329.27|5329.67|5329.27|5328.92|5328.52|848
1723470440000|2024-08-12 13:47:20|5329.42|5329.02|5330.67|5330.27|5331.17|5330.77|5329.17|5328.77|717
1723470450000|2024-08-12 13:47:30|5330.42|5330.02|5330.67|5330.27|5330.67|5330.27|5329.79|5329.39|502
1723470460000|2024-08-12 13:47:40|5330.54|5330.14|5331.92|5331.52|5331.92|5331.52|5329.67|5329.27|554
1723470470000|2024-08-12 13:47:50|5332.17|5331.77|5332.17|5331.77|5332.92|5332.52|5331.67|5331.27|545
1723470480000|2024-08-12 13:48:00|5331.92|5331.52|5332.92|5332.52|5333.04|5332.64|5331.42|5331.02|670
1723470490000|2024-08-12 13:48:10|5333.04|5332.64|5333.17|5332.77|5334.17|5333.77|5333.04|5332.64|727
1723470500000|2024-08-12 13:48:20|5332.92|5332.52|5331.92|5331.52|5333.17|5332.77|5331.67|5331.27|519
1723470510000|2024-08-12 13:48:30|5331.42|5331.02|5329.92|5329.52|5331.42|5331.02|5329.92|5329.52|636
1723470520000|2024-08-12 13:48:40|5329.67|5329.27|5329.67|5329.27|5330.67|5330.27|5329.42|5329.02|426
1723470530000|2024-08-12 13:48:50|5328.92|5328.52|5329.17|5328.77|5329.42|5329.02|5328.67|5328.27|613
1723470540000|2024-08-12 13:49:00|5328.92|5328.52|5328.92|5328.52|5329.42|5329.02|5328.17|5327.77|721
1723470550000|2024-08-12 13:49:10|5328.79|5328.39|5326.79|5326.39|5328.92|5328.52|5325.92|5325.52|1091
1723470560000|2024-08-12 13:49:20|5326.67|5326.27|5327.17|5326.77|5327.17|5326.77|5326.17|5325.77|854
1723470570000|2024-08-12 13:49:30|5327.29|5326.89|5328.67|5328.27|5328.92|5328.52|5327.29|5326.89|749
1723470580000|2024-08-12 13:49:40|5328.42|5328.02|5329.17|5328.77|5329.17|5328.77|5327.92|5327.52|567
1723470590000|2024-08-12 13:49:50|5328.92|5328.52|5328.17|5327.77|5328.92|5328.52|5327.67|5327.27|509
1723470600000|2024-08-12 13:50:00|5328.42|5328.02|5329.67|5329.27|5329.67|5329.27|5328.17|5327.77|880
1723470610000|2024-08-12 13:50:10|5329.92|5329.52|5333.17|5332.77|5333.17|5332.77|5329.92|5329.52|1098
1723470620000|2024-08-12 13:50:20|5333.42|5333.02|5334.67|5334.27|5334.67|5334.27|5332.92|5332.52|1266
1723470630000|2024-08-12 13:50:30|5334.92|5334.52|5332.92|5332.52|5335.17|5334.77|5332.67|5332.27|1182
1723470640000|2024-08-12 13:50:40|5333.17|5332.77|5332.92|5332.52|5333.67|5333.27|5332.92|5332.52|614
1723470650000|2024-08-12 13:50:50|5333.04|5332.64|5333.92|5333.52|5334.17|5333.77|5333.04|5332.64|546
1723470660000|2024-08-12 13:51:00|5334.29|5333.89|5336.42|5336.02|5336.42|5336.02|5333.92|5333.52|1330
1723470670000|2024-08-12 13:51:10|5336.67|5336.27|5334.67|5334.27|5336.67|5336.27|5334.42|5334.02|1067
1723470680000|2024-08-12 13:51:20|5334.17|5333.77|5334.17|5333.77|5334.67|5334.27|5333.79|5333.39|401
1723470690000|2024-08-12 13:51:30|5333.92|5333.52|5332.67|5332.27|5334.17|5333.77|5332.67|5332.27|598
1723470700000|2024-08-12 13:51:40|5332.42|5332.02|5332.42|5332.02|5332.67|5332.27|5331.67|5331.27|744
1723470710000|2024-08-12 13:51:50|5332.17|5331.77|5333.42|5333.02|5333.54|5333.14|5332.17|5331.77|524
1723470720000|2024-08-12 13:52:00|5333.67|5333.27|5331.67|5331.27|5334.67|5334.27|5331.42|5331.02|735
1723470730000|2024-08-12 13:52:10|5331.92|5331.52|5331.54|5331.14|5332.17|5331.77|5330.92|5330.52|443
1723470740000|2024-08-12 13:52:20|5331.42|5331.02|5330.92|5330.52|5331.42|5331.02|5330.67|5330.27|358
1723470750000|2024-08-12 13:52:30|5330.79|5330.39|5330.17|5329.77|5331.42|5331.02|5329.17|5328.77|648
1723470760000|2024-08-12 13:52:40|5329.92|5329.52|5329.92|5329.52|5330.17|5329.77|5329.42|5329.02|355
1723470770000|2024-08-12 13:52:50|5329.79|5329.39|5330.92|5330.52|5331.17|5330.77|5329.79|5329.39|544
1723470780000|2024-08-12 13:53:00|5331.17|5330.77|5329.92|5329.52|5331.17|5330.77|5329.17|5328.77|468
1723470790000|2024-08-12 13:53:10|5329.67|5329.27|5328.42|5328.02|5329.79|5329.39|5328.42|5328.02|406
1723470800000|2024-08-12 13:53:20|5328.54|5328.14|5329.17|5328.77|5329.42|5329.02|5328.04|5327.64|475
1723470810000|2024-08-12 13:53:30|5329.42|5329.02|5332.67|5332.27|5332.67|5332.27|5329.42|5329.02|811
1723470820000|2024-08-12 13:53:40|5332.42|5332.02|5332.42|5332.02|5332.67|5332.27|5331.92|5331.52|419
1723470830000|2024-08-12 13:53:50|5332.17|5331.77|5331.54|5331.14|5332.67|5332.27|5330.67|5330.27|431
1723470840000|2024-08-12 13:54:00|5331.42|5331.02|5331.67|5331.27|5332.17|5331.77|5330.67|5330.27|414
1723470850000|2024-08-12 13:54:10|5331.92|5331.52|5332.92|5332.52|5333.17|5332.77|5331.42|5331.02|418
1723470860000|2024-08-12 13:54:20|5332.42|5332.02|5331.04|5330.64|5332.67|5332.27|5330.67|5330.27|586
1723470870000|2024-08-12 13:54:30|5330.92|5330.52|5330.29|5329.89|5330.92|5330.52|5329.67|5329.27|426
1723470880000|2024-08-12 13:54:40|5330.42|5330.02|5331.67|5331.27|5331.67|5331.27|5329.92|5329.52|306
1723470890000|2024-08-12 13:54:50|5331.54|5331.14|5331.92|5331.52|5331.92|5331.52|5330.92|5330.52|233
1723470900000|2024-08-12 13:55:00|5331.67|5331.27|5333.42|5333.02|5333.42|5333.02|5330.67|5330.27|506
1723470910000|2024-08-12 13:55:10|5333.17|5332.77|5333.42|5333.02|5334.17|5333.77|5332.92|5332.52|492
1723470920000|2024-08-12 13:55:20|5333.67|5333.27|5332.92|5332.52|5333.67|5333.27|5331.92|5331.52|370
1723470930000|2024-08-12 13:55:30|5332.79|5332.39|5333.92|5333.52|5334.17|5333.77|5332.67|5332.27|681
1723470940000|2024-08-12 13:55:40|5333.67|5333.27|5333.42|5333.02|5333.92|5333.52|5332.92|5332.52|362
1723470950000|2024-08-12 13:55:50|5333.17|5332.77|5330.92|5330.52|5333.42|5333.02|5330.67|5330.27|675
1723470960000|2024-08-12 13:56:00|5331.17|5330.77|5329.92|5329.52|5331.17|5330.77|5329.92|5329.52|704
1723470970000|2024-08-12 13:56:10|5329.42|5329.02|5329.67|5329.27|5329.92|5329.52|5329.17|5328.77|740
1723470980000|2024-08-12 13:56:20|5329.42|5329.02|5328.79|5328.39|5329.42|5329.02|5328.17|5327.77|674
1723470990000|2024-08-12 13:56:30|5328.92|5328.52|5326.92|5326.52|5329.04|5328.64|5326.92|5326.52|835
1723471000000|2024-08-12 13:56:40|5327.17|5326.77|5326.92|5326.52|5327.92|5327.52|5326.67|5326.27|586
1723471010000|2024-08-12 13:56:50|5326.67|5326.27|5327.54|5327.14|5327.54|5327.14|5326.42|5326.02|658
1723471020000|2024-08-12 13:57:00|5327.42|5327.02|5328.67|5328.27|5328.92|5328.52|5327.42|5327.02|897
1723471030000|2024-08-12 13:57:10|5328.42|5328.02|5328.42|5328.02|5328.92|5328.52|5328.04|5327.64|555
1723471040000|2024-08-12 13:57:20|5328.67|5328.27|5325.92|5325.52|5328.67|5328.27|5325.92|5325.52|912
1723471050000|2024-08-12 13:57:30|5325.67|5325.27|5325.17|5324.77|5325.67|5325.27|5323.92|5323.52|1491
1723471060000|2024-08-12 13:57:40|5325.29|5324.89|5324.92|5324.52|5325.92|5325.52|5324.17|5323.77|801
1723471070000|2024-08-12 13:57:50|5324.67|5324.27|5325.92|5325.52|5326.17|5325.77|5324.67|5324.27|578
1723471080000|2024-08-12 13:58:00|5326.17|5325.77|5325.42|5325.02|5327.17|5326.77|5325.42|5325.02|738
1723471090000|2024-08-12 13:58:10|5325.29|5324.89|5324.17|5323.77|5325.29|5324.89|5323.42|5323.02|994
1723471100000|2024-08-12 13:58:20|5324.29|5323.89|5326.04|5325.64|5326.17|5325.77|5323.92|5323.52|492
1723471110000|2024-08-12 13:58:30|5325.92|5325.52|5327.29|5326.89|5327.42|5327.02|5325.67|5325.27|414
1723471120000|2024-08-12 13:58:40|5327.17|5326.77|5328.04|5327.64|5328.17|5327.77|5327.17|5326.77|875
1723471130000|2024-08-12 13:58:50|5328.17|5327.77|5329.17|5328.77|5329.42|5329.02|5327.67|5327.27|1038
1723471140000|2024-08-12 13:59:00|5328.92|5328.52|5327.17|5326.77|5329.42|5329.02|5327.17|5326.77|725
1723471150000|2024-08-12 13:59:10|5327.42|5327.02|5327.17|5326.77|5327.92|5327.52|5327.04|5326.64|661
1723471160000|2024-08-12 13:59:20|5327.29|5326.89|5327.67|5327.27|5327.67|5327.27|5326.67|5326.27|471
1723471170000|2024-08-12 13:59:30|5327.92|5327.52|5327.67|5327.27|5328.29|5327.89|5326.92|5326.52|441
1723471180000|2024-08-12 13:59:40|5328.17|5327.77|5327.42|5327.02|5328.17|5327.77|5327.17|5326.77|349
1723471190000|2024-08-12 13:59:50|5327.67|5327.27|5327.67|5327.27|5328.29|5327.89|5327.17|5326.77|517
1723471200000|2024-08-12 14:00:00|5327.92|5327.52|5326.42|5326.02|5328.42|5328.02|5325.92|5325.52|1028
1723471210000|2024-08-12 14:00:10|5326.54|5326.14|5328.92|5328.52|5328.92|5328.52|5325.92|5325.52|617
1723471220000|2024-08-12 14:00:20|5328.67|5328.27|5329.67|5329.27|5329.92|5329.52|5328.17|5327.77|1003
1723471230000|2024-08-12 14:00:30|5329.42|5329.02|5330.42|5330.02|5330.92|5330.52|5328.92|5328.52|872
1723471240000|2024-08-12 14:00:40|5330.17|5329.77|5328.67|5328.27|5330.17|5329.77|5328.42|5328.02|658
1723471250000|2024-08-12 14:00:50|5328.42|5328.02|5327.67|5327.27|5328.67|5328.27|5326.67|5326.27|753
1723471260000|2024-08-12 14:01:00|5327.92|5327.52|5329.92|5329.52|5329.92|5329.52|5327.92|5327.52|758
1723471270000|2024-08-12 14:01:10|5329.79|5329.39|5328.92|5328.52|5330.92|5330.52|5328.92|5328.52|1088
1723471280000|2024-08-12 14:01:20|5329.17|5328.77|5328.92|5328.52|5329.67|5329.27|5328.67|5328.27|459
1723471290000|2024-08-12 14:01:30|5328.67|5328.27|5328.79|5328.39|5329.42|5329.02|5328.42|5328.02|398
1723471300000|2024-08-12 14:01:40|5328.92|5328.52|5328.92|5328.52|5329.17|5328.77|5327.17|5326.77|504
1723471310000|2024-08-12 14:01:50|5328.67|5328.27|5329.17|5328.77|5329.92|5329.52|5328.17|5327.77|558
1723471320000|2024-08-12 14:02:00|5329.29|5328.89|5330.79|5330.39|5331.17|5330.77|5328.67|5328.27|811
1723471330000|2024-08-12 14:02:10|5330.67|5330.27|5331.92|5331.52|5332.42|5332.02|5330.42|5330.02|683
1723471340000|2024-08-12 14:02:20|5331.67|5331.27|5331.42|5331.02|5331.79|5331.39|5330.17|5329.77|410
1723471350000|2024-08-12 14:02:30|5331.67|5331.27|5332.42|5332.02|5332.67|5332.27|5331.42|5331.02|523
1723471360000|2024-08-12 14:02:40|5332.67|5332.27|5331.17|5330.77|5332.92|5332.52|5330.92|5330.52|533
1723471370000|2024-08-12 14:02:50|5331.04|5330.64|5332.67|5332.27|5332.67|5332.27|5330.92|5330.52|460
1723471380000|2024-08-12 14:03:00|5333.17|5332.77|5333.92|5333.52|5333.92|5333.52|5332.17|5331.77|807
1723471390000|2024-08-12 14:03:10|5333.79|5333.39|5333.42|5333.02|5333.92|5333.52|5332.92|5332.52|671
1723471400000|2024-08-12 14:03:20|5333.17|5332.77|5335.17|5334.77|5335.17|5334.77|5333.17|5332.77|630
1723471410000|2024-08-12 14:03:30|5334.92|5334.52|5333.54|5333.14|5335.17|5334.77|5333.42|5333.02|786
1723471420000|2024-08-12 14:03:40|5333.67|5333.27|5333.92|5333.52|5334.67|5334.27|5333.42|5333.02|435
1723471430000|2024-08-12 14:03:50|5333.67|5333.27|5334.42|5334.02|5334.92|5334.52|5333.67|5333.27|390
1723471440000|2024-08-12 14:04:00|5334.17|5333.77|5333.17|5332.77|5334.17|5333.77|5332.67|5332.27|790
1723471450000|2024-08-12 14:04:10|5333.04|5332.64|5332.42|5332.02|5333.42|5333.02|5331.42|5331.02|669
1723471460000|2024-08-12 14:04:20|5332.29|5331.89|5333.67|5333.27|5334.29|5333.89|5332.17|5331.77|573
1723471470000|2024-08-12 14:04:30|5333.92|5333.52|5333.92|5333.52|5334.42|5334.02|5333.67|5333.27|343
1723471480000|2024-08-12 14:04:40|5333.67|5333.27|5333.42|5333.02|5334.17|5333.77|5333.17|5332.77|384
1723471490000|2024-08-12 14:04:50|5333.67|5333.27|5333.67|5333.27|5334.42|5334.02|5333.17|5332.77|510
1723471500000|2024-08-12 14:05:00|5333.79|5333.39|5332.17|5331.77|5333.92|5333.52|5331.92|5331.52|615
1723471510000|2024-08-12 14:05:10|5332.54|5332.14|5332.92|5332.52|5333.17|5332.77|5332.17|5331.77|692
1723471520000|2024-08-12 14:05:20|5332.79|5332.39|5333.54|5333.14|5333.67|5333.27|5332.29|5331.89|384
1723471530000|2024-08-12 14:05:30|5333.42|5333.02|5332.79|5332.39|5333.92|5333.52|5332.42|5332.02|600
1723471540000|2024-08-12 14:05:40|5332.67|5332.27|5333.67|5333.27|5333.67|5333.27|5332.17|5331.77|489
1723471550000|2024-08-12 14:05:50|5333.42|5333.02|5335.92|5335.52|5336.29|5335.89|5333.42|5333.02|1040
1723471560000|2024-08-12 14:06:00|5336.17|5335.77|5336.92|5336.52|5336.92|5336.52|5335.17|5334.77|918
1723471570000|2024-08-12 14:06:10|5337.42|5337.02|5338.67|5338.27|5338.67|5338.27|5337.29|5336.89|1152
1723471580000|2024-08-12 14:06:20|5338.42|5338.02|5340.17|5339.77|5340.67|5340.27|5338.42|5338.02|1299
1723471590000|2024-08-12 14:06:30|5339.92|5339.52|5340.67|5340.27|5341.17|5340.77|5339.92|5339.52|990
1723471600000|2024-08-12 14:06:40|5340.92|5340.52|5340.92|5340.52|5340.92|5340.52|5340.17|5339.77|591
1723471610000|2024-08-12 14:06:50|5340.79|5340.39|5340.92|5340.52|5341.42|5341.02|5339.92|5339.52|505
1723471620000|2024-08-12 14:07:00|5340.67|5340.27|5340.42|5340.02|5341.42|5341.02|5340.42|5340.02|619
1723471630000|2024-08-12 14:07:10|5340.67|5340.27|5342.42|5342.02|5342.42|5342.02|5340.67|5340.27|505
1723471640000|2024-08-12 14:07:20|5342.67|5342.27|5341.79|5341.39|5343.17|5342.77|5341.67|5341.27|934
1723471650000|2024-08-12 14:07:30|5341.92|5341.52|5341.92|5341.52|5342.67|5342.27|5341.67|5341.27|530
1723471660000|2024-08-12 14:07:40|5341.54|5341.14|5343.67|5343.27|5343.67|5343.27|5341.42|5341.02|973
1723471670000|2024-08-12 14:07:50|5343.42|5343.02|5342.42|5342.02|5343.42|5343.02|5342.17|5341.77|429
1723471680000|2024-08-12 14:08:00|5342.67|5342.27|5342.92|5342.52|5343.17|5342.77|5342.42|5342.02|435
1723471690000|2024-08-12 14:08:10|5342.79|5342.39|5343.67|5343.27|5344.17|5343.77|5342.67|5342.27|532
1723471700000|2024-08-12 14:08:20|5343.42|5343.02|5342.17|5341.77|5343.42|5343.02|5342.17|5341.77|445
1723471710000|2024-08-12 14:08:30|5342.42|5342.02|5342.17|5341.77|5342.92|5342.52|5342.17|5341.77|401
1723471720000|2024-08-12 14:08:40|5342.42|5342.02|5342.92|5342.52|5343.17|5342.77|5342.17|5341.77|394
1723471730000|2024-08-12 14:08:50|5342.79|5342.39|5342.92|5342.52|5343.42|5343.02|5342.67|5342.27|228
1723471740000|2024-08-12 14:09:00|5343.42|5343.02|5343.92|5343.52|5344.17|5343.77|5342.79|5342.39|619
1723471750000|2024-08-12 14:09:10|5343.79|5343.39|5346.42|5346.02|5346.67|5346.27|5343.79|5343.39|1801
1723471760000|2024-08-12 14:09:20|5346.67|5346.27|5346.42|5346.02|5346.67|5346.27|5345.67|5345.27|597
1723471770000|2024-08-12 14:09:30|5346.67|5346.27|5347.17|5346.77|5347.42|5347.02|5346.67|5346.27|484
1723471780000|2024-08-12 14:09:40|5347.04|5346.64|5347.42|5347.02|5347.67|5347.27|5346.67|5346.27|574
1723471790000|2024-08-12 14:09:50|5347.17|5346.77|5347.67|5347.27|5347.67|5347.27|5346.92|5346.52|434
1723471800000|2024-08-12 14:10:00|5347.42|5347.02|5346.17|5345.77|5347.42|5347.02|5345.92|5345.52|747
1723471810000|2024-08-12 14:10:10|5345.92|5345.52|5346.42|5346.02|5346.42|5346.02|5345.67|5345.27|534
1723471820000|2024-08-12 14:10:20|5346.67|5346.27|5347.67|5347.27|5348.42|5348.02|5346.67|5346.27|912
1723471830000|2024-08-12 14:10:30|5347.42|5347.02|5347.92|5347.52|5348.17|5347.77|5347.17|5346.77|286
1723471840000|2024-08-12 14:10:40|5347.79|5347.39|5347.67|5347.27|5348.17|5347.77|5347.42|5347.02|351
1723471850000|2024-08-12 14:10:50|5347.92|5347.52|5346.67|5346.27|5347.92|5347.52|5346.42|5346.02|479
1723471860000|2024-08-12 14:11:00|5346.79|5346.39|5346.92|5346.52|5347.42|5347.02|5346.67|5346.27|590
1723471870000|2024-08-12 14:11:10|5347.17|5346.77|5347.42|5347.02|5347.42|5347.02|5346.92|5346.52|482
1723471880000|2024-08-12 14:11:20|5347.29|5346.89|5347.17|5346.77|5347.42|5347.02|5346.17|5345.77|649
1723471890000|2024-08-12 14:11:30|5346.92|5346.52|5346.42|5346.02|5347.04|5346.64|5346.17|5345.77|420
1723471900000|2024-08-12 14:11:40|5346.67|5346.27|5346.42|5346.02|5346.92|5346.52|5345.92|5345.52|436
1723471910000|2024-08-12 14:11:50|5346.54|5346.14|5347.92|5347.52|5348.42|5348.02|5346.29|5345.89|708
1723471920000|2024-08-12 14:12:00|5347.67|5347.27|5348.42|5348.02|5348.67|5348.27|5347.67|5347.27|800
1723471930000|2024-08-12 14:12:10|5348.54|5348.14|5347.67|5347.27|5348.67|5348.27|5347.42|5347.02|522
1723471940000|2024-08-12 14:12:20|5347.92|5347.52|5348.67|5348.27|5348.92|5348.52|5347.67|5347.27|438
1723471950000|2024-08-12 14:12:30|5348.92|5348.52|5348.67|5348.27|5349.42|5349.02|5348.17|5347.77|675
1723471960000|2024-08-12 14:12:40|5348.92|5348.52|5346.67|5346.27|5348.92|5348.52|5346.42|5346.02|595
1723471970000|2024-08-12 14:12:50|5346.42|5346.02|5347.92|5347.52|5348.17|5347.77|5346.42|5346.02|523
1723471980000|2024-08-12 14:13:00|5347.67|5347.27|5347.17|5346.77|5348.17|5347.77|5346.67|5346.27|442
1723471990000|2024-08-12 14:13:10|5347.29|5346.89|5347.92|5347.52|5347.92|5347.52|5347.29|5346.89|331
1723472000000|2024-08-12 14:13:20|5347.79|5347.39|5348.42|5348.02|5348.67|5348.27|5347.79|5347.39|471
1723472010000|2024-08-12 14:13:30|5348.29|5347.89|5347.67|5347.27|5348.42|5348.02|5347.42|5347.02|350
1723472020000|2024-08-12 14:13:40|5347.92|5347.52|5348.42|5348.02|5348.54|5348.14|5347.67|5347.27|380
1723472030000|2024-08-12 14:13:50|5348.29|5347.89|5351.17|5350.77|5351.17|5350.77|5348.29|5347.89|1030
1723472040000|2024-08-12 14:14:00|5351.04|5350.64|5351.92|5351.52|5352.17|5351.77|5351.04|5350.64|1054
1723472050000|2024-08-12 14:14:10|5351.67|5351.27|5350.67|5350.27|5351.67|5351.27|5349.92|5349.52|793
1723472060000|2024-08-12 14:14:20|5350.54|5350.14|5350.42|5350.02|5350.92|5350.52|5349.92|5349.52|443
1723472070000|2024-08-12 14:14:30|5350.67|5350.27|5350.67|5350.27|5350.79|5350.39|5350.17|5349.77|357
1723472080000|2024-08-12 14:14:40|5350.42|5350.02|5352.17|5351.77|5352.42|5352.02|5350.42|5350.02|903
1723472090000|2024-08-12 14:14:50|5351.92|5351.52|5351.92|5351.52|5351.92|5351.52|5351.42|5351.02|721
1723472100000|2024-08-12 14:15:00|5352.17|5351.77|5351.42|5351.02|5352.17|5351.77|5350.92|5350.52|745
1723472110000|2024-08-12 14:15:10|5351.17|5350.77|5350.42|5350.02|5351.17|5350.77|5349.92|5349.52|583
1723472120000|2024-08-12 14:15:20|5350.67|5350.27|5351.92|5351.52|5352.67|5352.27|5350.17|5349.77|550
1723472130000|2024-08-12 14:15:30|5352.04|5351.64|5351.17|5350.77|5352.67|5352.27|5350.92|5350.52|920
1723472140000|2024-08-12 14:15:40|5350.92|5350.52|5349.42|5349.02|5350.92|5350.52|5349.42|5349.02|708
1723472150000|2024-08-12 14:15:50|5349.54|5349.14|5350.42|5350.02|5350.67|5350.27|5349.42|5349.02|473
1723472160000|2024-08-12 14:16:00|5350.54|5350.14|5351.17|5350.77|5351.29|5350.89|5349.67|5349.27|648
1723472170000|2024-08-12 14:16:10|5351.42|5351.02|5352.67|5352.27|5352.67|5352.27|5351.42|5351.02|763
1723472180000|2024-08-12 14:16:20|5352.92|5352.52|5353.92|5353.52|5354.17|5353.77|5352.92|5352.52|895
1723472190000|2024-08-12 14:16:30|5354.17|5353.77|5353.67|5353.27|5354.67|5354.27|5352.92|5352.52|591
1723472200000|2024-08-12 14:16:40|5353.42|5353.02|5352.92|5352.52|5353.92|5353.52|5352.92|5352.52|462
1723472210000|2024-08-12 14:16:50|5352.79|5352.39|5352.79|5352.39|5353.17|5352.77|5352.17|5351.77|523
1723472220000|2024-08-12 14:17:00|5352.42|5352.02|5352.42|5352.02|5352.67|5352.27|5351.92|5351.52|625
1723472230000|2024-08-12 14:17:10|5352.17|5351.77|5350.79|5350.39|5352.42|5352.02|5350.67|5350.27|729
1723472240000|2024-08-12 14:17:20|5350.67|5350.27|5350.67|5350.27|5350.92|5350.52|5350.42|5350.02|750
1723472250000|2024-08-12 14:17:30|5350.79|5350.39|5349.42|5349.02|5351.67|5351.27|5349.17|5348.77|936
1723472260000|2024-08-12 14:17:40|5349.67|5349.27|5350.67|5350.27|5350.92|5350.52|5349.67|5349.27|611
1723472270000|2024-08-12 14:17:50|5350.42|5350.02|5350.17|5349.77|5350.67|5350.27|5349.67|5349.27|450
1723472280000|2024-08-12 14:18:00|5350.42|5350.02|5350.42|5350.02|5351.42|5351.02|5350.42|5350.02|423
1723472290000|2024-08-12 14:18:10|5350.67|5350.27|5350.67|5350.27|5351.17|5350.77|5350.67|5350.27|266
1723472300000|2024-08-12 14:18:20|5350.79|5350.39|5352.42|5352.02|5352.42|5352.02|5350.67|5350.27|384
1723472310000|2024-08-12 14:18:30|5352.29|5351.89|5352.67|5352.27|5352.92|5352.52|5351.79|5351.39|286
1723472320000|2024-08-12 14:18:40|5352.42|5352.02|5350.17|5349.77|5352.67|5352.27|5350.17|5349.77|348
1723472330000|2024-08-12 14:18:50|5349.92|5349.52|5350.79|5350.39|5351.04|5350.64|5349.92|5349.52|666
1723472340000|2024-08-12 14:19:00|5351.17|5350.77|5352.42|5352.02|5352.67|5352.27|5350.92|5350.52|391
1723472350000|2024-08-12 14:19:10|5352.67|5352.27|5352.67|5352.27|5353.17|5352.77|5352.67|5352.27|439
1723472360000|2024-08-12 14:19:20|5352.42|5352.02|5352.42|5352.02|5352.67|5352.27|5352.17|5351.77|323
1723472370000|2024-08-12 14:19:30|5352.67|5352.27|5350.67|5350.27|5352.67|5352.27|5350.54|5350.14|499
1723472380000|2024-08-12 14:19:40|5350.92|5350.52|5352.17|5351.77|5352.17|5351.77|5350.92|5350.52|412
1723472390000|2024-08-12 14:19:50|5352.04|5351.64|5352.17|5351.77|5352.42|5352.02|5351.92|5351.52|249
1723472400000|2024-08-12 14:20:00|5352.42|5352.02|5352.29|5351.89|5352.92|5352.52|5351.67|5351.27|625
1723472410000|2024-08-12 14:20:10|5352.42|5352.02|5351.92|5351.52|5352.67|5352.27|5351.92|5351.52|512
1723472420000|2024-08-12 14:20:20|5351.79|5351.39|5351.92|5351.52|5352.54|5352.14|5351.42|5351.02|255
1723472430000|2024-08-12 14:20:30|5351.67|5351.27|5351.67|5351.27|5352.42|5352.02|5351.67|5351.27|532
1723472440000|2024-08-12 14:20:40|5351.42|5351.02|5352.67|5352.27|5352.67|5352.27|5351.29|5350.89|353
1723472450000|2024-08-12 14:20:50|5352.92|5352.52|5352.42|5352.02|5352.92|5352.52|5352.17|5351.77|189
1723472460000|2024-08-12 14:21:00|5352.54|5352.14|5354.17|5353.77|5354.17|5353.77|5352.54|5352.14|638
1723472470000|2024-08-12 14:21:10|5353.92|5353.52|5353.67|5353.27|5354.17|5353.77|5352.92|5352.52|523
1723472480000|2024-08-12 14:21:20|5353.54|5353.14|5354.67|5354.27|5355.17|5354.77|5353.17|5352.77|949
1723472490000|2024-08-12 14:21:30|5354.42|5354.02|5355.67|5355.27|5355.92|5355.52|5354.17|5353.77|723
1723472500000|2024-08-12 14:21:40|5355.42|5355.02|5355.42|5355.02|5356.17|5355.77|5355.42|5355.02|985
1723472510000|2024-08-12 14:21:50|5355.92|5355.52|5355.92|5355.52|5356.17|5355.77|5355.42|5355.02|538
1723472520000|2024-08-12 14:22:00|5356.17|5355.77|5356.92|5356.52|5357.17|5356.77|5355.92|5355.52|1031
1723472530000|2024-08-12 14:22:10|5357.17|5356.77|5356.42|5356.02|5357.42|5357.02|5356.42|5356.02|570
1723472540000|2024-08-12 14:22:20|5356.67|5356.27|5356.04|5355.64|5356.67|5356.27|5355.92|5355.52|364
1723472550000|2024-08-12 14:22:30|5356.17|5355.77|5355.92|5355.52|5356.29|5355.89|5355.42|5355.02|428
1723472560000|2024-08-12 14:22:40|5356.17|5355.77|5355.92|5355.52|5356.42|5356.02|5355.42|5355.02|310
1723472570000|2024-08-12 14:22:50|5356.17|5355.77|5356.92|5356.52|5356.92|5356.52|5355.42|5355.02|481
1723472580000|2024-08-12 14:23:00|5356.79|5356.39|5358.67|5358.27|5358.67|5358.27|5356.67|5356.27|1164
1723472590000|2024-08-12 14:23:10|5358.92|5358.52|5356.92|5356.52|5358.92|5358.52|5356.67|5356.27|1259
1723472600000|2024-08-12 14:23:20|5357.17|5356.77|5356.17|5355.77|5357.42|5357.02|5356.17|5355.77|521
1723472610000|2024-08-12 14:23:30|5356.42|5356.02|5357.29|5356.89|5357.42|5357.02|5356.17|5355.77|452
1723472620000|2024-08-12 14:23:40|5357.17|5356.77|5356.92|5356.52|5357.92|5357.52|5356.92|5356.52|296
1723472630000|2024-08-12 14:23:50|5357.17|5356.77|5357.42|5357.02|5357.42|5357.02|5356.92|5356.52|223
1723472640000|2024-08-12 14:24:00|5357.17|5356.77|5357.67|5357.27|5358.17|5357.77|5357.17|5356.77|496
1723472650000|2024-08-12 14:24:10|5357.92|5357.52|5357.17|5356.77|5358.42|5358.02|5357.17|5356.77|499
1723472660000|2024-08-12 14:24:20|5356.92|5356.52|5357.04|5356.64|5357.42|5357.02|5356.42|5356.02|643
1723472670000|2024-08-12 14:24:30|5356.92|5356.52|5356.92|5356.52|5357.42|5357.02|5356.42|5356.02|491
1723472680000|2024-08-12 14:24:40|5357.17|5356.77|5356.42|5356.02|5357.17|5356.77|5356.17|5355.77|621
1723472690000|2024-08-12 14:24:50|5356.67|5356.27|5356.67|5356.27|5356.67|5356.27|5355.67|5355.27|563
1723472700000|2024-08-12 14:25:00|5356.42|5356.02|5355.92|5355.52|5356.92|5356.52|5355.92|5355.52|513
1723472710000|2024-08-12 14:25:10|5356.04|5355.64|5356.42|5356.02|5356.92|5356.52|5356.04|5355.64|376
1723472720000|2024-08-12 14:25:20|5356.54|5356.14|5357.67|5357.27|5358.17|5357.77|5356.42|5356.02|487
1723472730000|2024-08-12 14:25:30|5357.79|5357.39|5357.67|5357.27|5357.79|5357.39|5356.92|5356.52|326
1723472740000|2024-08-12 14:25:40|5357.42|5357.02|5357.67|5357.27|5357.67|5357.27|5357.17|5356.77|226
1723472750000|2024-08-12 14:25:50|5357.92|5357.52|5358.42|5358.02|5358.67|5358.27|5357.92|5357.52|488
1723472760000|2024-08-12 14:26:00|5358.67|5358.27|5358.92|5358.52|5359.42|5359.02|5358.42|5358.02|816
1723472770000|2024-08-12 14:26:10|5358.67|5358.27|5358.92|5358.52|5358.92|5358.52|5358.17|5357.77|426
1723472780000|2024-08-12 14:26:20|5359.04|5358.64|5360.42|5360.02|5360.67|5360.27|5358.92|5358.52|923
1723472790000|2024-08-12 14:26:30|5360.17|5359.77|5361.42|5361.02|5361.67|5361.27|5360.17|5359.77|602
1723472800000|2024-08-12 14:26:40|5361.17|5360.77|5360.17|5359.77|5361.17|5360.77|5360.17|5359.77|670
1723472810000|2024-08-12 14:26:50|5360.42|5360.02|5359.67|5359.27|5360.42|5360.02|5359.67|5359.27|269
1723472820000|2024-08-12 14:27:00|5359.92|5359.52|5358.92|5358.52|5359.92|5359.52|5358.92|5358.52|349
1723472830000|2024-08-12 14:27:10|5359.17|5358.77|5359.42|5359.02|5359.67|5359.27|5358.92|5358.52|386
1723472840000|2024-08-12 14:27:20|5359.54|5359.14|5358.54|5358.14|5359.54|5359.14|5358.54|5358.14|326
1723472850000|2024-08-12 14:27:30|5358.67|5358.27|5358.92|5358.52|5359.67|5359.27|5358.42|5358.02|432
1723472860000|2024-08-12 14:27:40|5359.17|5358.77|5358.17|5357.77|5359.17|5358.77|5358.04|5357.64|343
1723472870000|2024-08-12 14:27:50|5357.92|5357.52|5357.17|5356.77|5358.17|5357.77|5356.92|5356.52|698
1723472880000|2024-08-12 14:28:00|5357.42|5357.02|5356.92|5356.52|5357.67|5357.27|5356.67|5356.27|529
1723472890000|2024-08-12 14:28:10|5357.17|5356.77|5357.67|5357.27|5357.67|5357.27|5356.79|5356.39|572
1723472900000|2024-08-12 14:28:20|5358.17|5357.77|5358.17|5357.77|5358.42|5358.02|5357.42|5357.02|536
1723472910000|2024-08-12 14:28:30|5358.42|5358.02|5357.67|5357.27|5358.42|5358.02|5357.67|5357.27|422
1723472920000|2024-08-12 14:28:40|5357.17|5356.77|5356.67|5356.27|5357.42|5357.02|5356.67|5356.27|306
1723472930000|2024-08-12 14:28:50|5356.92|5356.52|5356.92|5356.52|5357.17|5356.77|5356.67|5356.27|288
1723472940000|2024-08-12 14:29:00|5357.17|5356.77|5358.17|5357.77|5358.42|5358.02|5357.17|5356.77|570
1723472950000|2024-08-12 14:29:10|5358.04|5357.64|5358.42|5358.02|5358.67|5358.27|5358.04|5357.64|230
1723472960000|2024-08-12 14:29:20|5358.67|5358.27|5358.42|5358.02|5358.92|5358.52|5358.17|5357.77|379
1723472970000|2024-08-12 14:29:30|5358.54|5358.14|5356.17|5355.77|5358.54|5358.14|5356.17|5355.77|357
1723472980000|2024-08-12 14:29:40|5355.92|5355.52|5354.42|5354.02|5356.17|5355.77|5354.17|5353.77|1330
1723472990000|2024-08-12 14:29:50|5354.67|5354.27|5355.92|5355.52|5355.92|5355.52|5354.67|5354.27|774
1723473000000|2024-08-12 14:30:00|5356.17|5355.77|5356.42|5356.02|5356.54|5356.14|5356.04|5355.64|622
1723473010000|2024-08-12 14:30:10|5356.67|5356.27|5355.54|5355.14|5356.67|5356.27|5355.42|5355.02|501
1723473020000|2024-08-12 14:30:20|5355.67|5355.27|5356.67|5356.27|5356.67|5356.27|5355.67|5355.27|380
1723473030000|2024-08-12 14:30:30|5356.92|5356.52|5356.92|5356.52|5356.92|5356.52|5355.92|5355.52|372
1723473040000|2024-08-12 14:30:40|5357.17|5356.77|5356.92|5356.52|5357.92|5357.52|5356.42|5356.02|802
1723473050000|2024-08-12 14:30:50|5357.04|5356.64|5355.67|5355.27|5357.42|5357.02|5355.54|5355.14|482
1723473060000|2024-08-12 14:31:00|5355.92|5355.52|5355.92|5355.52|5355.92|5355.52|5355.54|5355.14|432
1723473070000|2024-08-12 14:31:10|5355.79|5355.39|5354.92|5354.52|5356.17|5355.77|5354.92|5354.52|423
1723473080000|2024-08-12 14:31:20|5354.67|5354.27|5355.42|5355.02|5355.67|5355.27|5354.67|5354.27|438
1723473090000|2024-08-12 14:31:30|5355.67|5355.27|5356.29|5355.89|5356.67|5356.27|5355.42|5355.02|373
1723473100000|2024-08-12 14:31:40|5356.42|5356.02|5356.67|5356.27|5357.17|5356.77|5356.42|5356.02|352
1723473110000|2024-08-12 14:31:50|5356.92|5356.52|5358.17|5357.77|5358.42|5358.02|5356.92|5356.52|324
1723473120000|2024-08-12 14:32:00|5358.42|5358.02|5358.67|5358.27|5359.42|5359.02|5358.17|5357.77|685
1723473130000|2024-08-12 14:32:10|5358.79|5358.39|5360.17|5359.77|5360.17|5359.77|5358.79|5358.39|864
1723473140000|2024-08-12 14:32:20|5359.92|5359.52|5359.92|5359.52|5359.92|5359.52|5359.17|5358.77|667
1723473150000|2024-08-12 14:32:30|5360.17|5359.77|5359.17|5358.77|5360.17|5359.77|5359.17|5358.77|221
1723473160000|2024-08-12 14:32:40|5359.42|5359.02|5359.17|5358.77|5359.42|5359.02|5358.92|5358.52|281
1723473170000|2024-08-12 14:32:50|5358.92|5358.52|5358.67|5358.27|5358.92|5358.52|5358.42|5358.02|436
1723473180000|2024-08-12 14:33:00|5358.54|5358.14|5359.42|5359.02|5359.67|5359.27|5358.42|5358.02|313
1723473190000|2024-08-12 14:33:10|5359.67|5359.27|5360.17|5359.77|5360.42|5360.02|5359.42|5359.02|310
1723473200000|2024-08-12 14:33:20|5359.92|5359.52|5360.67|5360.27|5360.79|5360.39|5359.67|5359.27|562
1723473210000|2024-08-12 14:33:30|5360.54|5360.14|5359.92|5359.52|5360.67|5360.27|5359.67|5359.27|206
1723473220000|2024-08-12 14:33:40|5359.67|5359.27|5359.79|5359.39|5360.42|5360.02|5359.67|5359.27|156
1723473230000|2024-08-12 14:33:50|5359.67|5359.27|5359.42|5359.02|5360.04|5359.64|5359.42|5359.02|279
1723473240000|2024-08-12 14:34:00|5359.17|5358.77|5359.67|5359.27|5359.92|5359.52|5359.17|5358.77|360
1723473250000|2024-08-12 14:34:10|5359.79|5359.39|5359.42|5359.02|5360.29|5359.89|5359.29|5358.89|374
1723473260000|2024-08-12 14:34:20|5359.54|5359.14|5359.42|5359.02|5359.92|5359.52|5359.42|5359.02|152
1723473270000|2024-08-12 14:34:30|5359.54|5359.14|5359.67|5359.27|5359.92|5359.52|5358.92|5358.52|234
1723473280000|2024-08-12 14:34:40|5359.54|5359.14|5359.67|5359.27|5359.92|5359.52|5359.42|5359.02|273
1723473290000|2024-08-12 14:34:50|5359.92|5359.52|5360.67|5360.27|5360.67|5360.27|5359.92|5359.52|292
1723473300000|2024-08-12 14:35:00|5360.54|5360.14|5360.92|5360.52|5361.42|5361.02|5359.92|5359.52|726
1723473310000|2024-08-12 14:35:10|5361.17|5360.77|5360.67|5360.27|5361.54|5361.14|5360.67|5360.27|519
1723473320000|2024-08-12 14:35:20|5360.92|5360.52|5359.67|5359.27|5360.92|5360.52|5359.42|5359.02|588
1723473330000|2024-08-12 14:35:30|5359.79|5359.39|5359.42|5359.02|5359.92|5359.52|5359.17|5358.77|335
1723473340000|2024-08-12 14:35:40|5359.54|5359.14|5359.91|5359.51|5359.91|5359.51|5358.92|5358.52|295
1723473350000|2024-08-12 14:35:50|5359.66|5359.26|5360.63|5360.23|5360.63|5360.23|5359.66|5359.26|202
1723473360000|2024-08-12 14:36:00|5360.88|5360.48|5361.88|5361.48|5361.88|5361.48|5360.88|5360.48|406
1723473370000|2024-08-12 14:36:10|5361.63|5361.23|5361.38|5360.98|5361.63|5361.23|5361.38|5360.98|228
1723473380000|2024-08-12 14:36:20|5361.63|5361.23|5361.88|5361.48|5362.13|5361.73|5361.38|5360.98|238
1723473390000|2024-08-12 14:36:30|5361.63|5361.23|5363.13|5362.73|5363.38|5362.98|5361.5|5361.1|867
1723473400000|2024-08-12 14:36:40|5362.88|5362.48|5363.13|5362.73|5363.38|5362.98|5362.63|5362.23|415
1723473410000|2024-08-12 14:36:50|5362.88|5362.48|5363.38|5362.98|5363.38|5362.98|5362.63|5362.23|397
1723473420000|2024-08-12 14:37:00|5363.13|5362.73|5364.38|5363.98|5364.88|5364.48|5362.88|5362.48|1104
1723473430000|2024-08-12 14:37:10|5364.13|5363.73|5363.63|5363.23|5364.13|5363.73|5363.13|5362.73|707
1723473440000|2024-08-12 14:37:20|5363.13|5362.73|5363.38|5362.98|5363.38|5362.98|5363|5362.6|521
1723473450000|2024-08-12 14:37:30|5363.63|5363.23|5364.63|5364.23|5364.63|5364.23|5363.38|5362.98|501
1723473460000|2024-08-12 14:37:40|5364.38|5363.98|5363.38|5362.98|5364.88|5364.48|5363.38|5362.98|436
1723473470000|2024-08-12 14:37:50|5363.5|5363.1|5363.88|5363.48|5363.88|5363.48|5363.38|5362.98|307
1723473480000|2024-08-12 14:38:00|5364.13|5363.73|5363.13|5362.73|5364.13|5363.73|5363.13|5362.73|268
1723473490000|2024-08-12 14:38:10|5362.88|5362.48|5361.13|5360.73|5362.88|5362.48|5360.63|5360.23|779
1723473500000|2024-08-12 14:38:20|5361.38|5360.98|5361.63|5361.23|5361.63|5361.23|5361.13|5360.73|309
1723473510000|2024-08-12 14:38:30|5361.38|5360.98|5361.5|5361.1|5361.88|5361.48|5361.38|5360.98|221
1723473520000|2024-08-12 14:38:40|5361.63|5361.23|5362.13|5361.73|5362.25|5361.85|5361.13|5360.73|416
1723473530000|2024-08-12 14:38:50|5362.25|5361.85|5362.88|5362.48|5363.13|5362.73|5362.13|5361.73|310
1723473540000|2024-08-12 14:39:00|5363|5362.6|5363.38|5362.98|5363.38|5362.98|5362.63|5362.23|388
1723473550000|2024-08-12 14:39:10|5363.13|5362.73|5361.88|5361.48|5363.13|5362.73|5361.88|5361.48|392
1723473560000|2024-08-12 14:39:20|5361.75|5361.35|5362.38|5361.98|5362.38|5361.98|5361.63|5361.23|249
1723473570000|2024-08-12 14:39:30|5362.25|5361.85|5362.88|5362.48|5363.38|5362.98|5362.25|5361.85|277
1723473580000|2024-08-12 14:39:40|5363.13|5362.73|5363|5362.6|5363.25|5362.85|5362.63|5362.23|181
1723473590000|2024-08-12 14:39:50|5363.13|5362.73|5363.38|5362.98|5363.38|5362.98|5362.88|5362.48|176
1723473600000|2024-08-12 14:40:00|5363.63|5363.23|5364.13|5363.73|5364.38|5363.98|5363.38|5362.98|600
1723473610000|2024-08-12 14:40:10|5364.38|5363.98|5364.38|5363.98|5364.88|5364.48|5363.63|5363.23|368
1723473620000|2024-08-12 14:40:20|5364.63|5364.23|5366.13|5365.73|5366.38|5365.98|5364.63|5364.23|1349
1723473630000|2024-08-12 14:40:30|5365.88|5365.48|5365.88|5365.48|5366.13|5365.73|5365.63|5365.23|515
1723473640000|2024-08-12 14:40:40|5365.63|5365.23|5365.88|5365.48|5365.88|5365.48|5365.13|5364.73|418
1723473650000|2024-08-12 14:40:50|5366|5365.6|5365.63|5365.23|5366|5365.6|5365.13|5364.73|435
1723473660000|2024-08-12 14:41:00|5365.38|5364.98|5365.88|5365.48|5365.88|5365.48|5364.63|5364.23|653
1723473670000|2024-08-12 14:41:10|5366.13|5365.73|5366.88|5366.48|5366.88|5366.48|5365.88|5365.48|540
1723473680000|2024-08-12 14:41:20|5366.63|5366.23|5366.63|5366.23|5366.88|5366.48|5366.38|5365.98|539
1723473690000|2024-08-12 14:41:30|5366.38|5365.98|5366|5365.6|5366.38|5365.98|5365.88|5365.48|494
1723473700000|2024-08-12 14:41:40|5366.13|5365.73|5365.88|5365.48|5366.63|5366.23|5365.63|5365.23|668
1723473710000|2024-08-12 14:41:50|5366.13|5365.73|5366.13|5365.73|5366.13|5365.73|5365.63|5365.23|310
1723473720000|2024-08-12 14:42:00|5366.25|5365.85|5366.63|5366.23|5366.88|5366.48|5366.13|5365.73|454
1723473730000|2024-08-12 14:42:10|5366.38|5365.98|5364.88|5364.48|5366.63|5366.23|5364.88|5364.48|543
1723473740000|2024-08-12 14:42:20|5365.13|5364.73|5364.13|5363.73|5365.13|5364.73|5364.13|5363.73|380
1723473750000|2024-08-12 14:42:30|5363.63|5363.23|5364.13|5363.73|5364.13|5363.73|5363.63|5363.23|482
1723473760000|2024-08-12 14:42:40|5364|5363.6|5364.75|5364.35|5364.88|5364.48|5363.63|5363.23|292
1723473770000|2024-08-12 14:42:50|5364.63|5364.23|5364.88|5364.48|5365.13|5364.73|5364.63|5364.23|240
1723473780000|2024-08-12 14:43:00|5364.63|5364.23|5364.63|5364.23|5364.88|5364.48|5363.88|5363.48|535
1723473790000|2024-08-12 14:43:10|5364.38|5363.98|5363.38|5362.98|5364.38|5363.98|5363.13|5362.73|453
1723473800000|2024-08-12 14:43:20|5363.13|5362.73|5363.38|5362.98|5363.38|5362.98|5362.38|5361.98|711
1723473810000|2024-08-12 14:43:30|5363.5|5363.1|5363.88|5363.48|5363.88|5363.48|5363.38|5362.98|340
1723473820000|2024-08-12 14:43:40|5364.13|5363.73|5364.63|5364.23|5364.63|5364.23|5363.88|5363.48|245
1723473830000|2024-08-12 14:43:50|5364.5|5364.1|5364.38|5363.98|5365.13|5364.73|5364.38|5363.98|443
1723473840000|2024-08-12 14:44:00|5364.63|5364.23|5364.75|5364.35|5364.75|5364.35|5363.88|5363.48|322
1723473850000|2024-08-12 14:44:10|5364.63|5364.23|5364.63|5364.23|5364.63|5364.23|5363.63|5363.23|360
1723473860000|2024-08-12 14:44:20|5364.88|5364.48|5363.88|5363.48|5365.13|5364.73|5363.63|5363.23|258
1723473870000|2024-08-12 14:44:30|5363.75|5363.35|5364.13|5363.73|5364.38|5363.98|5363.63|5363.23|235
1723473880000|2024-08-12 14:44:40|5364|5363.6|5361.75|5361.35|5364|5363.6|5361.75|5361.35|805
1723473890000|2024-08-12 14:44:50|5361.63|5361.23|5360.88|5360.48|5361.63|5361.23|5360.88|5360.48|626
1723473900000|2024-08-12 14:45:00|5360.63|5360.23|5361.38|5360.98|5361.75|5361.35|5360.63|5360.23|774
1723473910000|2024-08-12 14:45:10|5360.63|5360.23|5360.88|5360.48|5360.88|5360.48|5359.13|5358.73|929
1723473920000|2024-08-12 14:45:20|5361.13|5360.73|5361.38|5360.98|5361.38|5360.98|5360.5|5360.1|544
1723473930000|2024-08-12 14:45:30|5361.13|5360.73|5361.38|5360.98|5361.38|5360.98|5360.38|5359.98|559
1723473940000|2024-08-12 14:45:40|5361.13|5360.73|5360.88|5360.48|5361.25|5360.85|5360.63|5360.23|398
1723473950000|2024-08-12 14:45:50|5361|5360.6|5362.63|5362.23|5362.63|5362.23|5361|5360.6|635
1723473960000|2024-08-12 14:46:00|5362.38|5361.98|5363.13|5362.73|5363.5|5363.1|5362.38|5361.98|410
1723473970000|2024-08-12 14:46:10|5363.38|5362.98|5363.63|5363.23|5363.63|5363.23|5362.63|5362.23|202
1723473980000|2024-08-12 14:46:20|5363.88|5363.48|5363.13|5362.73|5364|5363.6|5363.13|5362.73|329
1723473990000|2024-08-12 14:46:30|5363.38|5362.98|5363.13|5362.73|5363.38|5362.98|5362.38|5361.98|353
1723474000000|2024-08-12 14:46:40|5363|5362.6|5363.38|5362.98|5363.38|5362.98|5362.63|5362.23|226
1723474010000|2024-08-12 14:46:50|5363.13|5362.73|5363.13|5362.73|5363.63|5363.23|5363.13|5362.73|399
1723474020000|2024-08-12 14:47:00|5363.25|5362.85|5363.13|5362.73|5363.38|5362.98|5362.63|5362.23|404
1723474030000|2024-08-12 14:47:10|5362.88|5362.48|5361.88|5361.48|5362.88|5362.48|5361.63|5361.23|493
1723474040000|2024-08-12 14:47:20|5362.38|5361.98|5362.38|5361.98|5362.63|5362.23|5361.88|5361.48|578
1723474050000|2024-08-12 14:47:30|5362.13|5361.73|5363.38|5362.98|5363.38|5362.98|5361.88|5361.48|426
1723474060000|2024-08-12 14:47:40|5363.63|5363.23|5363.88|5363.48|5364.13|5363.73|5363.38|5362.98|464
1723474070000|2024-08-12 14:47:50|5363.75|5363.35|5364.38|5363.98|5364.63|5364.23|5363.63|5363.23|262
1723474080000|2024-08-12 14:48:00|5363.88|5363.48|5364.38|5363.98|5364.5|5364.1|5363.63|5363.23|370
1723474090000|2024-08-12 14:48:10|5364.63|5364.23|5364.63|5364.23|5365.63|5365.23|5364.38|5363.98|462
1723474100000|2024-08-12 14:48:20|5364.38|5363.98|5365|5364.6|5365.13|5364.73|5364.38|5363.98|242
1723474110000|2024-08-12 14:48:30|5365.13|5364.73|5365.88|5365.48|5366.13|5365.73|5365.13|5364.73|457
1723474120000|2024-08-12 14:48:40|5365.75|5365.35|5365.63|5365.23|5365.75|5365.35|5365.38|5364.98|305
1723474130000|2024-08-12 14:48:50|5365.38|5364.98|5365.63|5365.23|5365.75|5365.35|5365.38|5364.98|169
1723474140000|2024-08-12 14:49:00|5365.38|5364.98|5366.38|5365.98|5366.38|5365.98|5365.38|5364.98|317
1723474150000|2024-08-12 14:49:10|5366.5|5366.1|5366.13|5365.73|5366.5|5366.1|5365.88|5365.48|114
1723474160000|2024-08-12 14:49:20|5366.38|5365.98|5366.38|5365.98|5366.63|5366.23|5366.13|5365.73|617
1723474170000|2024-08-12 14:49:30|5366.13|5365.73|5366.13|5365.73|5366.25|5365.85|5365.88|5365.48|373
1723474180000|2024-08-12 14:49:40|5366.38|5365.98|5366.63|5366.23|5366.88|5366.48|5366.13|5365.73|457
1723474190000|2024-08-12 14:49:50|5366.75|5366.35|5366.63|5366.23|5366.88|5366.48|5366.38|5365.98|216
1723474200000|2024-08-12 14:50:00|5366.13|5365.73|5365.38|5364.98|5366.13|5365.73|5365.13|5364.73|597
1723474210000|2024-08-12 14:50:10|5365.13|5364.73|5363.38|5362.98|5365.13|5364.73|5363.38|5362.98|610
1723474220000|2024-08-12 14:50:20|5363.13|5362.73|5363.38|5362.98|5363.63|5363.23|5362.88|5362.48|365
1723474230000|2024-08-12 14:50:30|5363.5|5363.1|5363.38|5362.98|5364.13|5363.73|5363.13|5362.73|320
1723474240000|2024-08-12 14:50:40|5363.13|5362.73|5363.75|5363.35|5363.88|5363.48|5362.88|5362.48|194
1723474250000|2024-08-12 14:50:50|5363.63|5363.23|5362.38|5361.98|5363.63|5363.23|5362.13|5361.73|273
1723474260000|2024-08-12 14:51:00|5362.63|5362.23|5363.88|5363.48|5364.13|5363.73|5362.5|5362.1|307
1723474270000|2024-08-12 14:51:10|5363.63|5363.23|5364.13|5363.73|5364.63|5364.23|5363.63|5363.23|182
1723474280000|2024-08-12 14:51:20|5364.38|5363.98|5364.63|5364.23|5364.88|5364.48|5363.88|5363.48|336
1723474290000|2024-08-12 14:51:30|5364.75|5364.35|5363.38|5362.98|5364.75|5364.35|5363.13|5362.73|315
1723474300000|2024-08-12 14:51:40|5363.63|5363.23|5363.13|5362.73|5363.63|5363.23|5362.63|5362.23|407
1723474310000|2024-08-12 14:51:50|5362.88|5362.48|5363.88|5363.48|5364.13|5363.73|5362.88|5362.48|253
1723474320000|2024-08-12 14:52:00|5363.63|5363.23|5364.88|5364.48|5364.88|5364.48|5363.63|5363.23|503
1723474330000|2024-08-12 14:52:10|5365|5364.6|5364.38|5363.98|5365.13|5364.73|5363.88|5363.48|422
1723474340000|2024-08-12 14:52:20|5364.13|5363.73|5364.13|5363.73|5364.38|5363.98|5363.88|5363.48|146
1723474350000|2024-08-12 14:52:30|5364.25|5363.85|5365.13|5364.73|5365.38|5364.98|5364.25|5363.85|375
1723474360000|2024-08-12 14:52:40|5364.88|5364.48|5365.63|5365.23|5365.63|5365.23|5364.88|5364.48|194
1723474370000|2024-08-12 14:52:50|5365.5|5365.1|5365.63|5365.23|5365.88|5365.48|5365.13|5364.73|178
1723474380000|2024-08-12 14:53:00|5365.38|5364.98|5364.88|5364.48|5365.75|5365.35|5364.63|5364.23|345
1723474390000|2024-08-12 14:53:10|5365.13|5364.73|5365.13|5364.73|5365.38|5364.98|5364.38|5363.98|246
1723474400000|2024-08-12 14:53:20|5365.38|5364.98|5365.5|5365.1|5365.88|5365.48|5365.13|5364.73|256
1723474410000|2024-08-12 14:53:30|5365.38|5364.98|5365.88|5365.48|5365.88|5365.48|5365.38|5364.98|194
1723474420000|2024-08-12 14:53:40|5366.13|5365.73|5366.38|5365.98|5366.38|5365.98|5365.63|5365.23|334
1723474430000|2024-08-12 14:53:50|5366.25|5365.85|5366.88|5366.48|5366.88|5366.48|5365.88|5365.48|299
1723474440000|2024-08-12 14:54:00|5366.63|5366.23|5365.88|5365.48|5367.13|5366.73|5365.63|5365.23|438
1723474450000|2024-08-12 14:54:10|5365.63|5365.23|5364.38|5363.98|5365.88|5365.48|5364.38|5363.98|271
1723474460000|2024-08-12 14:54:20|5364.13|5363.73|5363.13|5362.73|5364.13|5363.73|5363.13|5362.73|455
1723474470000|2024-08-12 14:54:30|5363.25|5362.85|5363.25|5362.85|5363.38|5362.98|5362.63|5362.23|313
1723474480000|2024-08-12 14:54:40|5363.38|5362.98|5364.88|5364.48|5365.13|5364.73|5363.13|5362.73|423
1723474490000|2024-08-12 14:54:50|5364.75|5364.35|5364.63|5364.23|5364.88|5364.48|5364.38|5363.98|225
1723474500000|2024-08-12 14:55:00|5364.38|5363.98|5364.88|5364.48|5364.88|5364.48|5364.25|5363.85|273
1723474510000|2024-08-12 14:55:10|5365|5364.6|5364.63|5364.23|5365.13|5364.73|5364.25|5363.85|163
1723474520000|2024-08-12 14:55:20|5364.88|5364.48|5365.13|5364.73|5365.38|5364.98|5364.63|5364.23|221
1723474530000|2024-08-12 14:55:30|5365|5364.6|5364.63|5364.23|5365|5364.6|5364.38|5363.98|202
1723474540000|2024-08-12 14:55:40|5364.88|5364.48|5365.13|5364.73|5365.25|5364.85|5364.88|5364.48|112
1723474550000|2024-08-12 14:55:50|5365.25|5364.85|5364.38|5363.98|5365.25|5364.85|5364.38|5363.98|171
1723474560000|2024-08-12 14:56:00|5364.63|5364.23|5365.63|5365.23|5365.88|5365.48|5364.5|5364.1|203
1723474570000|2024-08-12 14:56:10|5365.38|5364.98|5365.63|5365.23|5366|5365.6|5365.38|5364.98|169
1723474580000|2024-08-12 14:56:20|5365.75|5365.35|5365.63|5365.23|5366.38|5365.98|5365.63|5365.23|292
1723474590000|2024-08-12 14:56:30|5365.88|5365.48|5365.38|5364.98|5365.88|5365.48|5365.13|5364.73|210
1723474600000|2024-08-12 14:56:40|5365.5|5365.1|5364.13|5363.73|5365.63|5365.23|5364.13|5363.73|353
1723474610000|2024-08-12 14:56:50|5364.25|5363.85|5364.88|5364.48|5365.13|5364.73|5364.13|5363.73|274
1723474620000|2024-08-12 14:57:00|5365.13|5364.73|5363.38|5362.98|5365.13|5364.73|5363.38|5362.98|238
1723474630000|2024-08-12 14:57:10|5363.13|5362.73|5363.13|5362.73|5363.13|5362.73|5362.63|5362.23|331
1723474640000|2024-08-12 14:57:20|5363.25|5362.85|5364.5|5364.1|5364.5|5364.1|5363.13|5362.73|291
1723474650000|2024-08-12 14:57:30|5364.63|5364.23|5364.63|5364.23|5364.88|5364.48|5364.38|5363.98|160
1723474660000|2024-08-12 14:57:40|5364.75|5364.35|5365.13|5364.73|5365.13|5364.73|5364.63|5364.23|204
1723474670000|2024-08-12 14:57:50|5364.88|5364.48|5364.88|5364.48|5365.25|5364.85|5364.88|5364.48|232
1723474680000|2024-08-12 14:58:00|5364.38|5363.98|5365.13|5364.73|5365.13|5364.73|5364.38|5363.98|289
1723474690000|2024-08-12 14:58:10|5365.25|5364.85|5365.38|5364.98|5365.63|5365.23|5365.13|5364.73|303
1723474700000|2024-08-12 14:58:20|5365.5|5365.1|5365.63|5365.23|5365.63|5365.23|5365.38|5364.98|149
1723474710000|2024-08-12 14:58:30|5365.75|5365.35|5365.88|5365.48|5365.88|5365.48|5365.63|5365.23|262
1723474720000|2024-08-12 14:58:40|5365.75|5365.35|5367.13|5366.73|5367.13|5366.73|5365.63|5365.23|434
1723474730000|2024-08-12 14:58:50|5367.38|5366.98|5367.13|5366.73|5367.63|5367.23|5366.88|5366.48|865
1723474740000|2024-08-12 14:59:00|5367.25|5366.85|5367.63|5367.23|5367.88|5367.48|5366.88|5366.48|367
1723474750000|2024-08-12 14:59:10|5367.38|5366.98|5367.38|5366.98|5367.63|5367.23|5367.38|5366.98|244
1723474760000|2024-08-12 14:59:20|5367.13|5366.73|5366.88|5366.48|5367.13|5366.73|5366.5|5366.1|242
1723474770000|2024-08-12 14:59:30|5366.75|5366.35|5367|5366.6|5367.13|5366.73|5366.63|5366.23|153
1723474780000|2024-08-12 14:59:40|5366.88|5366.48|5366.38|5365.98|5366.88|5366.48|5366.13|5365.73|155
1723474790000|2024-08-12 14:59:50|5366.63|5366.23|5367.13|5366.73|5367.13|5366.73|5366.63|5366.23|246
1723474800000|2024-08-12 15:00:00|5367.25|5366.85|5368.13|5367.73|5368.13|5367.73|5366.88|5366.48|691
1723474810000|2024-08-12 15:00:10|5367.88|5367.48|5367.13|5366.73|5367.88|5367.48|5366.88|5366.48|346
1723474820000|2024-08-12 15:00:20|5367|5366.6|5366.63|5366.23|5367.38|5366.98|5366.63|5366.23|304
1723474830000|2024-08-12 15:00:30|5366.88|5366.48|5367.13|5366.73|5367.38|5366.98|5366.63|5366.23|297
1723474840000|2024-08-12 15:00:40|5366.88|5366.48|5366.38|5365.98|5366.88|5366.48|5365.88|5365.48|359
1723474850000|2024-08-12 15:00:50|5366.63|5366.23|5366.13|5365.73|5366.75|5366.35|5365.88|5365.48|255
1723474860000|2024-08-12 15:01:00|5366.38|5365.98|5366.75|5366.35|5366.88|5366.48|5366.13|5365.73|260
1723474870000|2024-08-12 15:01:10|5366.88|5366.48|5367.63|5367.23|5367.63|5367.23|5366.63|5366.23|448
1723474880000|2024-08-12 15:01:20|5367.5|5367.1|5367.13|5366.73|5367.63|5367.23|5366.88|5366.48|288
1723474890000|2024-08-12 15:01:30|5366.88|5366.48|5366.25|5365.85|5366.88|5366.48|5366|5365.6|322
1723474900000|2024-08-12 15:01:40|5366.38|5365.98|5366.63|5366.23|5366.88|5366.48|5366.38|5365.98|215
1723474910000|2024-08-12 15:01:50|5366.88|5366.48|5367.38|5366.98|5367.38|5366.98|5366.63|5366.23|157
1723474920000|2024-08-12 15:02:00|5367.5|5367.1|5367.75|5367.35|5367.88|5367.48|5367.25|5366.85|268
1723474930000|2024-08-12 15:02:10|5367.88|5367.48|5368.38|5367.98|5368.38|5367.98|5367.63|5367.23|508
1723474940000|2024-08-12 15:02:20|5368.13|5367.73|5369.63|5369.23|5369.63|5369.23|5368.13|5367.73|866
1723474950000|2024-08-12 15:02:30|5369.5|5369.1|5370.13|5369.73|5370.38|5369.98|5369.13|5368.73|1169
1723474960000|2024-08-12 15:02:40|5370.63|5370.23|5370.63|5370.23|5370.88|5370.48|5370.13|5369.73|648
1723474970000|2024-08-12 15:02:50|5370.5|5370.1|5370.63|5370.23|5371.38|5370.98|5369.88|5369.48|1126
1723474980000|2024-08-12 15:03:00|5370.38|5369.98|5369.38|5368.98|5370.63|5370.23|5368.88|5368.48|836
1723474990000|2024-08-12 15:03:10|5369.13|5368.73|5368.88|5368.48|5369.63|5369.23|5368.88|5368.48|389
1723475000000|2024-08-12 15:03:20|5369.13|5368.73|5369.13|5368.73|5369.38|5368.98|5368.63|5368.23|293
1723475010000|2024-08-12 15:03:30|5368.88|5368.48|5369.13|5368.73|5369.38|5368.98|5368.38|5367.98|471
1723475020000|2024-08-12 15:03:40|5369.38|5368.98|5370.13|5369.73|5370.13|5369.73|5368.88|5368.48|297
1723475030000|2024-08-12 15:03:50|5370.38|5369.98|5370.38|5369.98|5371.38|5370.98|5370.13|5369.73|504
1723475040000|2024-08-12 15:04:00|5370.63|5370.23|5370.38|5369.98|5370.88|5370.48|5370.13|5369.73|290
1723475050000|2024-08-12 15:04:10|5370.63|5370.23|5370.25|5369.85|5370.88|5370.48|5369.88|5369.48|251
1723475060000|2024-08-12 15:04:20|5370.38|5369.98|5370.88|5370.48|5370.88|5370.48|5370.13|5369.73|313
1723475070000|2024-08-12 15:04:30|5371|5370.6|5371.13|5370.73|5371.63|5371.23|5370.88|5370.48|573
1723475080000|2024-08-12 15:04:40|5371.38|5370.98|5371.38|5370.98|5372|5371.6|5371.38|5370.98|921
1723475090000|2024-08-12 15:04:50|5371.13|5370.73|5370.88|5370.48|5371.38|5370.98|5370.88|5370.48|325
1723475100000|2024-08-12 15:05:00|5370.63|5370.23|5369.38|5368.98|5370.63|5370.23|5369.13|5368.73|626
1723475110000|2024-08-12 15:05:10|5369.13|5368.73|5369.63|5369.23|5369.88|5369.48|5369.13|5368.73|343
1723475120000|2024-08-12 15:05:20|5369.75|5369.35|5369.38|5368.98|5369.88|5369.48|5368.88|5368.48|426
1723475130000|2024-08-12 15:05:30|5369.63|5369.23|5370.63|5370.23|5370.63|5370.23|5369.38|5368.98|394
1723475140000|2024-08-12 15:05:40|5370.88|5370.48|5369.63|5369.23|5371.13|5370.73|5369.38|5368.98|456
1723475150000|2024-08-12 15:05:50|5369.75|5369.35|5369.13|5368.73|5369.88|5369.48|5368.63|5368.23|309
1723475160000|2024-08-12 15:06:00|5369.38|5368.98|5369.38|5368.98|5369.63|5369.23|5369.13|5368.73|221
1723475170000|2024-08-12 15:06:10|5369.25|5368.85|5370.13|5369.73|5370.25|5369.85|5369.25|5368.85|225
1723475180000|2024-08-12 15:06:20|5370.38|5369.98|5371.13|5370.73|5371.13|5370.73|5370.25|5369.85|263
1723475190000|2024-08-12 15:06:30|5370.88|5370.48|5371.13|5370.73|5371.13|5370.73|5370.88|5370.48|296
1723475200000|2024-08-12 15:06:40|5370.88|5370.48|5370.5|5370.1|5371.13|5370.73|5370.38|5369.98|333
1723475210000|2024-08-12 15:06:50|5370.38|5369.98|5370.38|5369.98|5370.63|5370.23|5370.13|5369.73|211
1723475220000|2024-08-12 15:07:00|5370.13|5369.73|5370.63|5370.23|5370.88|5370.48|5370.13|5369.73|343
1723475230000|2024-08-12 15:07:10|5370.75|5370.35|5369.13|5368.73|5370.88|5370.48|5368.88|5368.48|331
1723475240000|2024-08-12 15:07:20|5368.88|5368.48|5368.38|5367.98|5369.13|5368.73|5368.13|5367.73|572
1723475250000|2024-08-12 15:07:30|5368.25|5367.85|5368.38|5367.98|5368.5|5368.1|5367.88|5367.48|251
1723475260000|2024-08-12 15:07:40|5368.13|5367.73|5368.13|5367.73|5368.63|5368.23|5368.13|5367.73|221
1723475270000|2024-08-12 15:07:50|5367.88|5367.48|5367.63|5367.23|5368.13|5367.73|5367.38|5366.98|464
1723475280000|2024-08-12 15:08:00|5367.75|5367.35|5367.88|5367.48|5368.13|5367.73|5367.13|5366.73|443
1723475290000|2024-08-12 15:08:10|5368.13|5367.73|5368.63|5368.23|5368.88|5368.48|5367.88|5367.48|322
1723475300000|2024-08-12 15:08:20|5368.75|5368.35|5368.38|5367.98|5368.88|5368.48|5368.25|5367.85|194
1723475310000|2024-08-12 15:08:30|5368.13|5367.73|5367.88|5367.48|5368.13|5367.73|5367.63|5367.23|251
1723475320000|2024-08-12 15:08:40|5367.13|5366.73|5366.88|5366.48|5367.38|5366.98|5366.88|5366.48|481
1723475330000|2024-08-12 15:08:50|5366.63|5366.23|5366.13|5365.73|5366.63|5366.23|5366.13|5365.73|671
1723475340000|2024-08-12 15:09:00|5366.38|5365.98|5367.13|5366.73|5367.63|5367.23|5366.38|5365.98|486
1723475350000|2024-08-12 15:09:10|5367|5366.6|5367.25|5366.85|5367.38|5366.98|5366.63|5366.23|177
1723475360000|2024-08-12 15:09:20|5367.38|5366.98|5367.38|5366.98|5367.63|5367.23|5367.13|5366.73|174
1723475370000|2024-08-12 15:09:30|5367.63|5367.23|5367.13|5366.73|5367.63|5367.23|5366.63|5366.23|238
1723475380000|2024-08-12 15:09:40|5367|5366.6|5366.88|5366.48|5367.13|5366.73|5366.13|5365.73|389
1723475390000|2024-08-12 15:09:50|5367.13|5366.73|5366.88|5366.48|5367.38|5366.98|5366.63|5366.23|214
1723475400000|2024-08-12 15:10:00|5366.63|5366.23|5368.38|5367.98|5368.38|5367.98|5366.63|5366.23|342
1723475410000|2024-08-12 15:10:10|5368.13|5367.73|5368.88|5368.48|5368.88|5368.48|5367.63|5367.23|388
1723475420000|2024-08-12 15:10:20|5369|5368.6|5369.38|5368.98|5369.63|5369.23|5368.88|5368.48|269
1723475430000|2024-08-12 15:10:30|5369.13|5368.73|5370.13|5369.73|5370.13|5369.73|5369.13|5368.73|284
1723475440000|2024-08-12 15:10:40|5370|5369.6|5370.13|5369.73|5370.38|5369.98|5369.88|5369.48|257
1723475450000|2024-08-12 15:10:50|5370.38|5369.98|5368.63|5368.23|5370.38|5369.98|5368.63|5368.23|302
1723475460000|2024-08-12 15:11:00|5368.88|5368.48|5369.38|5368.98|5369.63|5369.23|5368.63|5368.23|398
1723475470000|2024-08-12 15:11:10|5369.25|5368.85|5369.38|5368.98|5369.38|5368.98|5368.88|5368.48|189
1723475480000|2024-08-12 15:11:20|5369.13|5368.73|5369.38|5368.98|5369.63|5369.23|5368.88|5368.48|196
1723475490000|2024-08-12 15:11:30|5369.63|5369.23|5368.88|5368.48|5369.75|5369.35|5368.75|5368.35|299
1723475500000|2024-08-12 15:11:40|5369|5368.6|5368.75|5368.35|5369.13|5368.73|5368.25|5367.85|614
1723475510000|2024-08-12 15:11:50|5368.88|5368.48|5369.13|5368.73|5369.13|5368.73|5368.63|5368.23|153
1723475520000|2024-08-12 15:12:00|5369.25|5368.85|5369.88|5369.48|5370.13|5369.73|5369.25|5368.85|220
1723475530000|2024-08-12 15:12:10|5369.38|5368.98|5369.63|5369.23|5369.63|5369.23|5369.13|5368.73|151
1723475540000|2024-08-12 15:12:20|5369.88|5369.48|5370.13|5369.73|5370.63|5370.23|5369.75|5369.35|670
1723475550000|2024-08-12 15:12:30|5370.38|5369.98|5370.75|5370.35|5370.88|5370.48|5370.13|5369.73|982
1723475560000|2024-08-12 15:12:40|5370.88|5370.48|5371.13|5370.73|5371.13|5370.73|5370.88|5370.48|219
1723475570000|2024-08-12 15:12:50|5371.25|5370.85|5371.13|5370.73|5371.25|5370.85|5370.88|5370.48|191
1723475580000|2024-08-12 15:13:00|5370.88|5370.48|5370.63|5370.23|5371.13|5370.73|5370.63|5370.23|290
1723475590000|2024-08-12 15:13:10|5370.5|5370.1|5369|5368.6|5370.5|5370.1|5368.88|5368.48|446
1723475600000|2024-08-12 15:13:20|5369.13|5368.73|5368.63|5368.23|5369.13|5368.73|5368.38|5367.98|316
1723475610000|2024-08-12 15:13:30|5368.75|5368.35|5368.5|5368.1|5368.88|5368.48|5368.38|5367.98|184
1723475620000|2024-08-12 15:13:40|5368.38|5367.98|5368.63|5368.23|5369.38|5368.98|5368.38|5367.98|282
1723475630000|2024-08-12 15:13:50|5368.38|5367.98|5368.88|5368.48|5368.88|5368.48|5368.13|5367.73|306
1723475640000|2024-08-12 15:14:00|5368.63|5368.23|5368.63|5368.23|5369.13|5368.73|5368.63|5368.23|211
1723475650000|2024-08-12 15:14:10|5368.75|5368.35|5368.13|5367.73|5368.75|5368.35|5368.13|5367.73|198
1723475660000|2024-08-12 15:14:20|5368|5367.6|5367.88|5367.48|5368.13|5367.73|5367.88|5367.48|198
1723475670000|2024-08-12 15:14:30|5368.13|5367.73|5368.63|5368.23|5368.63|5368.23|5368.13|5367.73|219
1723475680000|2024-08-12 15:14:40|5368.75|5368.35|5368.13|5367.73|5368.88|5368.48|5367.88|5367.48|188
1723475690000|2024-08-12 15:14:50|5367.88|5367.48|5367|5366.6|5367.88|5367.48|5367|5366.6|306
1723475700000|2024-08-12 15:15:00|5366.88|5366.48|5367.63|5367.23|5368.13|5367.73|5366.88|5366.48|350
1723475710000|2024-08-12 15:15:10|5367.38|5366.98|5368|5367.6|5368.13|5367.73|5367.38|5366.98|162
1723475720000|2024-08-12 15:15:20|5368.13|5367.73|5365.88|5365.48|5368.13|5367.73|5365.13|5364.73|1208
1723475730000|2024-08-12 15:15:30|5366.13|5365.73|5364.63|5364.23|5366.13|5365.73|5364.63|5364.23|692
1723475740000|2024-08-12 15:15:40|5364.38|5363.98|5364.63|5364.23|5365.13|5364.73|5364.13|5363.73|692
1723475750000|2024-08-12 15:15:50|5364.88|5364.48|5365.63|5365.23|5366.13|5365.73|5364.63|5364.23|547
1723475760000|2024-08-12 15:16:00|5366.13|5365.73|5367|5366.6|5367.13|5366.73|5366|5365.6|463
1723475770000|2024-08-12 15:16:10|5366.63|5366.23|5366.25|5365.85|5367.13|5366.73|5366.13|5365.73|444
1723475780000|2024-08-12 15:16:20|5366.13|5365.73|5367.38|5366.98|5367.38|5366.98|5365.63|5365.23|587
1723475790000|2024-08-12 15:16:30|5367.13|5366.73|5367.13|5366.73|5367.63|5367.23|5366.88|5366.48|381
1723475800000|2024-08-12 15:16:40|5366.63|5366.23|5366.88|5366.48|5367.13|5366.73|5366.38|5365.98|237
1723475810000|2024-08-12 15:16:50|5367|5366.6|5367.63|5367.23|5367.88|5367.48|5366.75|5366.35|213
1723475820000|2024-08-12 15:17:00|5367.75|5367.35|5367.38|5366.98|5368.13|5367.73|5367.25|5366.85|329
1723475830000|2024-08-12 15:17:10|5367.13|5366.73|5367.38|5366.98|5367.5|5367.1|5366.88|5366.48|194
1723475840000|2024-08-12 15:17:20|5367.13|5366.73|5367.5|5367.1|5367.88|5367.48|5367.13|5366.73|295
1723475850000|2024-08-12 15:17:30|5367.38|5366.98|5365.88|5365.48|5367.63|5367.23|5365.88|5365.48|365
1723475860000|2024-08-12 15:17:40|5366|5365.6|5365.63|5365.23|5366.13|5365.73|5365.63|5365.23|189
1723475870000|2024-08-12 15:17:50|5365.38|5364.98|5365.13|5364.73|5365.63|5365.23|5364.88|5364.48|372
1723475880000|2024-08-12 15:18:00|5365.38|5364.98|5365|5364.6|5365.88|5365.48|5364.88|5364.48|321
1723475890000|2024-08-12 15:18:10|5365.63|5365.23|5365.13|5364.73|5366.13|5365.73|5364.88|5364.48|425
1723475900000|2024-08-12 15:18:20|5364.88|5364.48|5364.63|5364.23|5365.13|5364.73|5364.38|5363.98|432
1723475910000|2024-08-12 15:18:30|5364.5|5364.1|5364.63|5364.23|5365.13|5364.73|5364.38|5363.98|229
1723475920000|2024-08-12 15:18:40|5364.38|5363.98|5365|5364.6|5365.13|5364.73|5364.38|5363.98|380
1723475930000|2024-08-12 15:18:50|5364.88|5364.48|5365.63|5365.23|5365.88|5365.48|5364.88|5364.48|456
1723475940000|2024-08-12 15:19:00|5365.88|5365.48|5366.13|5365.73|5366.38|5365.98|5365.13|5364.73|332
1723475950000|2024-08-12 15:19:10|5366.25|5365.85|5365.88|5365.48|5366.38|5365.98|5365.38|5364.98|191
1723475960000|2024-08-12 15:19:20|5366|5365.6|5365.88|5365.48|5366.13|5365.73|5365.63|5365.23|129
1723475970000|2024-08-12 15:19:30|5366|5365.6|5366.88|5366.48|5367|5366.6|5365.88|5365.48|148
1723475980000|2024-08-12 15:19:40|5366.63|5366.23|5366.38|5365.98|5366.63|5366.23|5366.13|5365.73|204
1723475990000|2024-08-12 15:19:50|5366.25|5365.85|5366.13|5365.73|5366.38|5365.98|5365.88|5365.48|77
1723476000000|2024-08-12 15:20:00|5366|5365.6|5366.38|5365.98|5366.88|5366.48|5366|5365.6|161
1723476010000|2024-08-12 15:20:10|5366.13|5365.73|5365.63|5365.23|5366.25|5365.85|5365.38|5364.98|163
1723476020000|2024-08-12 15:20:20|5365.75|5365.35|5365.88|5365.48|5366.38|5365.98|5365.63|5365.23|130
1723476030000|2024-08-12 15:20:30|5366.13|5365.73|5366.38|5365.98|5366.63|5366.23|5366.13|5365.73|111
1723476040000|2024-08-12 15:20:40|5366.63|5366.23|5364.88|5364.48|5366.88|5366.48|5364.88|5364.48|304
1723476050000|2024-08-12 15:20:50|5365|5364.6|5365.63|5365.23|5365.63|5365.23|5364.88|5364.48|338
1723476060000|2024-08-12 15:21:00|5365.38|5364.98|5365.38|5364.98|5365.63|5365.23|5364.88|5364.48|198
1723476070000|2024-08-12 15:21:10|5365.25|5364.85|5365.63|5365.23|5365.63|5365.23|5365.13|5364.73|118
1723476080000|2024-08-12 15:21:20|5366.13|5365.73|5366.13|5365.73|5366.13|5365.73|5365.63|5365.23|278
1723476090000|2024-08-12 15:21:30|5366.38|5365.98|5365.88|5365.48|5366.63|5366.23|5365.88|5365.48|182
1723476100000|2024-08-12 15:21:40|5366|5365.6|5366.63|5366.23|5366.63|5366.23|5365.88|5365.48|215
1723476110000|2024-08-12 15:21:50|5366.5|5366.1|5366.38|5365.98|5366.5|5366.1|5366|5365.6|129
1723476120000|2024-08-12 15:22:00|5366.63|5366.23|5365.13|5364.73|5366.75|5366.35|5365.13|5364.73|389
1723476130000|2024-08-12 15:22:10|5365.25|5364.85|5361.88|5361.48|5365.25|5364.85|5361.88|5361.48|1094
1723476140000|2024-08-12 15:22:20|5362|5361.6|5361.13|5360.73|5362.13|5361.73|5361.13|5360.73|814
1723476150000|2024-08-12 15:22:30|5360.88|5360.48|5359.13|5358.73|5361.13|5360.73|5358.63|5358.23|1523
1723476160000|2024-08-12 15:22:40|5358.75|5358.35|5355.13|5354.73|5358.88|5358.48|5355.13|5354.73|2610
1723476170000|2024-08-12 15:22:50|5354.88|5354.48|5353.63|5353.23|5354.88|5354.48|5353.63|5353.23|1973
1723476180000|2024-08-12 15:23:00|5354.13|5353.73|5351.88|5351.48|5354.63|5354.23|5351.13|5350.73|2148
1723476190000|2024-08-12 15:23:10|5352|5351.6|5353.38|5352.98|5353.63|5353.23|5351.13|5350.73|1807
1723476200000|2024-08-12 15:23:20|5353.63|5353.23|5352.38|5351.98|5354.38|5353.98|5352.38|5351.98|1039
1723476210000|2024-08-12 15:23:30|5352.63|5352.23|5349.88|5349.48|5352.63|5352.23|5349.88|5349.48|1477
1723476220000|2024-08-12 15:23:40|5349.25|5348.85|5345.63|5345.23|5349.38|5348.98|5345.13|5344.73|2451
1723476230000|2024-08-12 15:23:50|5345.13|5344.73|5345.38|5344.98|5346.13|5345.73|5344.63|5344.23|2027
1723476240000|2024-08-12 15:24:00|5345.13|5344.73|5345.38|5344.98|5347.13|5346.73|5344.88|5344.48|1655
1723476250000|2024-08-12 15:24:10|5345.13|5344.73|5340.88|5340.48|5345.13|5344.73|5340.75|5340.35|2815
1723476260000|2024-08-12 15:24:20|5341.13|5340.73|5341.38|5340.98|5341.88|5341.48|5339.75|5339.35|2354
1723476270000|2024-08-12 15:24:30|5340.88|5340.48|5339.38|5338.98|5340.88|5340.48|5337.88|5337.48|2005
1723476280000|2024-08-12 15:24:40|5339.63|5339.23|5338.63|5338.23|5340.13|5339.73|5338.38|5337.98|1322
1723476290000|2024-08-12 15:24:50|5338.38|5337.98|5335.13|5334.73|5338.38|5337.98|5334.88|5334.48|2244
1723476300000|2024-08-12 15:25:00|5335.63|5335.23|5334.88|5334.48|5336.13|5335.73|5333.13|5332.73|3148
1723476310000|2024-08-12 15:25:10|5334.63|5334.23|5334.38|5333.98|5335.38|5334.98|5333.63|5333.23|1826
1723476320000|2024-08-12 15:25:20|5333.63|5333.23|5337.63|5337.23|5337.63|5337.23|5333.63|5333.23|2255
1723476330000|2024-08-12 15:25:30|5337.38|5336.98|5336.88|5336.48|5337.5|5337.1|5335.38|5334.98|2212
1723476340000|2024-08-12 15:25:40|5336.63|5336.23|5339.13|5338.73|5339.63|5339.23|5336.63|5336.23|2236
1723476350000|2024-08-12 15:25:50|5338.88|5338.48|5338.63|5338.23|5339.63|5339.23|5337.38|5336.98|2234
1723476360000|2024-08-12 15:26:00|5338.88|5338.48|5335.75|5335.35|5339.63|5339.23|5335.75|5335.35|1444
1723476370000|2024-08-12 15:26:10|5335.63|5335.23|5334.63|5334.23|5336.13|5335.73|5334.63|5334.23|1732
1723476380000|2024-08-12 15:26:20|5334.75|5334.35|5334.13|5333.73|5335.38|5334.98|5333.88|5333.48|1290
1723476390000|2024-08-12 15:26:30|5334.38|5333.98|5335.63|5335.23|5335.63|5335.23|5333.88|5333.48|895
1723476400000|2024-08-12 15:26:40|5335.38|5334.98|5338.13|5337.73|5338.5|5338.1|5335.38|5334.98|1661
1723476410000|2024-08-12 15:26:50|5338.38|5337.98|5338.88|5338.48|5339.38|5338.98|5338.13|5337.73|1057
1723476420000|2024-08-12 15:27:00|5338.5|5338.1|5339.63|5339.23|5340.13|5339.73|5337.63|5337.23|1303
1723476430000|2024-08-12 15:27:10|5339.38|5338.98|5341|5340.6|5341.63|5341.23|5339.13|5338.73|1733
1723476440000|2024-08-12 15:27:20|5340.88|5340.48|5343.13|5342.73|5343.13|5342.73|5340.88|5340.48|1146
1723476450000|2024-08-12 15:27:30|5342.88|5342.48|5343.88|5343.48|5343.88|5343.48|5342.5|5342.1|1165
1723476460000|2024-08-12 15:27:40|5344.38|5343.98|5341.75|5341.35|5344.38|5343.98|5341.38|5340.98|1240
1723476470000|2024-08-12 15:27:50|5341.63|5341.23|5340.25|5339.85|5341.63|5341.23|5340.13|5339.73|681
1723476480000|2024-08-12 15:28:00|5340.13|5339.73|5339.13|5338.73|5340.38|5339.98|5338.63|5338.23|1185
1723476490000|2024-08-12 15:28:10|5339.38|5338.98|5338.13|5337.73|5339.63|5339.23|5337.63|5337.23|908
1723476500000|2024-08-12 15:28:20|5338.63|5338.23|5340.38|5339.98|5340.38|5339.98|5338.63|5338.23|636
1723476510000|2024-08-12 15:28:30|5340.13|5339.73|5339.38|5338.98|5340.13|5339.73|5338.13|5337.73|528
1723476520000|2024-08-12 15:28:40|5339.75|5339.35|5341.13|5340.73|5341.13|5340.73|5339.75|5339.35|446
1723476530000|2024-08-12 15:28:50|5341.38|5340.98|5341.38|5340.98|5342.38|5341.98|5341.38|5340.98|655
1723476540000|2024-08-12 15:29:00|5341.63|5341.23|5342.88|5342.48|5343.38|5342.98|5341.38|5340.98|724
1723476550000|2024-08-12 15:29:10|5342.63|5342.23|5342.5|5342.1|5343.38|5342.98|5342.38|5341.98|458
1723476560000|2024-08-12 15:29:20|5342.38|5341.98|5343.13|5342.73|5343.63|5343.23|5342.13|5341.73|629
1723476570000|2024-08-12 15:29:30|5343|5342.6|5342.88|5342.48|5343.38|5342.98|5342.13|5341.73|337
1723476580000|2024-08-12 15:29:40|5342.75|5342.35|5342.63|5342.23|5343.13|5342.73|5341.88|5341.48|297
1723476590000|2024-08-12 15:29:50|5342.5|5342.1|5343.38|5342.98|5343.63|5343.23|5342.13|5341.73|417
1723476600000|2024-08-12 15:30:00|5343.13|5342.73|5341.13|5340.73|5343.13|5342.73|5340.63|5340.23|1054
1723476610000|2024-08-12 15:30:10|5340.63|5340.23|5339.38|5338.98|5341.13|5340.73|5339.13|5338.73|706
1723476620000|2024-08-12 15:30:20|5339.13|5338.73|5339.13|5338.73|5339.38|5338.98|5338.38|5337.98|906
1723476630000|2024-08-12 15:30:30|5339.25|5338.85|5339.38|5338.98|5339.63|5339.23|5338.38|5337.98|470
1723476640000|2024-08-12 15:30:40|5339.25|5338.85|5340|5339.6|5340.13|5339.73|5338.88|5338.48|625
1723476650000|2024-08-12 15:30:50|5339.63|5339.23|5339.88|5339.48|5340.38|5339.98|5339.5|5339.1|395
1723476660000|2024-08-12 15:31:00|5339.63|5339.23|5339.13|5338.73|5339.88|5339.48|5338.13|5337.73|502
1723476670000|2024-08-12 15:31:10|5338.88|5338.48|5339.13|5338.73|5340.13|5339.73|5338.63|5338.23|320
1723476680000|2024-08-12 15:31:20|5338.63|5338.23|5336.88|5336.48|5338.63|5338.23|5336.88|5336.48|663
1723476690000|2024-08-12 15:31:30|5337|5336.6|5337.38|5336.98|5337.38|5336.98|5336.13|5335.73|487
1723476700000|2024-08-12 15:31:40|5337.25|5336.85|5338.13|5337.73|5338.63|5338.23|5337.13|5336.73|518
1723476710000|2024-08-12 15:31:50|5338.63|5338.23|5339.13|5338.73|5339.63|5339.23|5338.13|5337.73|363
1723476720000|2024-08-12 15:32:00|5338.63|5338.23|5338.88|5338.48|5339.13|5338.73|5337.88|5337.48|376
1723476730000|2024-08-12 15:32:10|5338.75|5338.35|5338.13|5337.73|5339.63|5339.23|5337.88|5337.48|448
1723476740000|2024-08-12 15:32:20|5337.88|5337.48|5337.25|5336.85|5338.75|5338.35|5336.88|5336.48|553
1723476750000|2024-08-12 15:32:30|5337.13|5336.73|5337.63|5337.23|5337.88|5337.48|5336.63|5336.23|454
1723476760000|2024-08-12 15:32:40|5337.75|5337.35|5336.75|5336.35|5337.75|5337.35|5335.88|5335.48|525
1723476770000|2024-08-12 15:32:50|5336.63|5336.23|5336.63|5336.23|5337.88|5337.48|5336.38|5335.98|551
1723476780000|2024-08-12 15:33:00|5336.88|5336.48|5338.88|5338.48|5338.88|5338.48|5336.5|5336.1|514
1723476790000|2024-08-12 15:33:10|5339|5338.6|5340.38|5339.98|5340.38|5339.98|5338.88|5338.48|477
1723476800000|2024-08-12 15:33:20|5340.13|5339.73|5340.88|5340.48|5341.38|5340.98|5340.13|5339.73|550
1723476810000|2024-08-12 15:33:30|5340.63|5340.23|5340.13|5339.73|5340.63|5340.23|5339.13|5338.73|432
1723476820000|2024-08-12 15:33:40|5339.63|5339.23|5340.38|5339.98|5340.63|5340.23|5339.63|5339.23|281
1723476830000|2024-08-12 15:33:50|5340.25|5339.85|5340.5|5340.1|5341.13|5340.73|5339.88|5339.48|450
1723476840000|2024-08-12 15:34:00|5340.63|5340.23|5340.25|5339.85|5341.13|5340.73|5340.25|5339.85|476
1723476850000|2024-08-12 15:34:10|5340.13|5339.73|5339.63|5339.23|5340.13|5339.73|5338.63|5338.23|536
1723476860000|2024-08-12 15:34:20|5339.5|5339.1|5341.63|5341.23|5341.63|5341.23|5339.13|5338.73|398
1723476870000|2024-08-12 15:34:30|5341.38|5340.98|5341.38|5340.98|5342.13|5341.73|5341.13|5340.73|496
1723476880000|2024-08-12 15:34:40|5341.63|5341.23|5341.13|5340.73|5342.13|5341.73|5341.13|5340.73|221
1723476890000|2024-08-12 15:34:50|5340.63|5340.23|5341|5340.6|5341|5340.6|5340.13|5339.73|402
1723476900000|2024-08-12 15:35:00|5340.88|5340.48|5342.13|5341.73|5342.13|5341.73|5340|5339.6|558
1723476910000|2024-08-12 15:35:10|5341.88|5341.48|5343.63|5343.23|5343.88|5343.48|5341.63|5341.23|767
1723476920000|2024-08-12 15:35:20|5343.88|5343.48|5343.13|5342.73|5343.88|5343.48|5342.63|5342.23|470
1723476930000|2024-08-12 15:35:30|5343.38|5342.98|5339.38|5338.98|5343.38|5342.98|5339.13|5338.73|964
1723476940000|2024-08-12 15:35:40|5339.63|5339.23|5340.13|5339.73|5340.63|5340.23|5338.38|5337.98|663
1723476950000|2024-08-12 15:35:50|5340.25|5339.85|5341.13|5340.73|5341.38|5340.98|5339.88|5339.48|716
1723476960000|2024-08-12 15:36:00|5341.38|5340.98|5340.38|5339.98|5341.63|5341.23|5340.38|5339.98|722
1723476970000|2024-08-12 15:36:10|5340.25|5339.85|5341.38|5340.98|5342.13|5341.73|5339.5|5339.1|548
1723476980000|2024-08-12 15:36:20|5341.63|5341.23|5341.63|5341.23|5342.38|5341.98|5341.13|5340.73|571
1723476990000|2024-08-12 15:36:30|5341.38|5340.98|5343.63|5343.23|5343.75|5343.35|5341.38|5340.98|901
1723477000000|2024-08-12 15:36:40|5343.38|5342.98|5342.88|5342.48|5343.75|5343.35|5342.13|5341.73|662
1723477010000|2024-08-12 15:36:50|5342.63|5342.23|5342.63|5342.23|5343.25|5342.85|5342.13|5341.73|426
1723477020000|2024-08-12 15:37:00|5342.38|5341.98|5342.13|5341.73|5343.13|5342.73|5341.63|5341.23|548
1723477030000|2024-08-12 15:37:10|5341.88|5341.48|5341.88|5341.48|5342.38|5341.98|5341.38|5340.98|351
1723477040000|2024-08-12 15:37:20|5341.75|5341.35|5341.63|5341.23|5342.13|5341.73|5341.38|5340.98|320
1723477050000|2024-08-12 15:37:30|5341.88|5341.48|5341.63|5341.23|5342.13|5341.73|5341.25|5340.85|210
1723477060000|2024-08-12 15:37:40|5341.75|5341.35|5341.5|5341.1|5341.88|5341.48|5340.5|5340.1|261
1723477070000|2024-08-12 15:37:50|5341.63|5341.23|5342.13|5341.73|5342.13|5341.73|5341|5340.6|290
1723477080000|2024-08-12 15:38:00|5342.25|5341.85|5342.13|5341.73|5342.63|5342.23|5341.88|5341.48|429
1723477090000|2024-08-12 15:38:10|5342.38|5341.98|5342.63|5342.23|5343.13|5342.73|5341.38|5340.98|551
1723477100000|2024-08-12 15:38:20|5342.88|5342.48|5342.38|5341.98|5343.38|5342.98|5342.38|5341.98|483
1723477110000|2024-08-12 15:38:30|5341.75|5341.35|5342.13|5341.73|5342.38|5341.98|5341.63|5341.23|283
1723477120000|2024-08-12 15:38:40|5342.25|5341.85|5341|5340.6|5342.63|5342.23|5340.63|5340.23|627
1723477130000|2024-08-12 15:38:50|5340.88|5340.48|5341.88|5341.48|5341.88|5341.48|5340.63|5340.23|495
1723477140000|2024-08-12 15:39:00|5341.75|5341.35|5342.13|5341.73|5342.38|5341.98|5340.88|5340.48|448
1723477150000|2024-08-12 15:39:10|5342|5341.6|5342.88|5342.48|5343.13|5342.73|5341.63|5341.23|272
1723477160000|2024-08-12 15:39:20|5343.13|5342.73|5344.13|5343.73|5344.38|5343.98|5343.13|5342.73|352
1723477170000|2024-08-12 15:39:30|5344|5343.6|5343.13|5342.73|5344|5343.6|5343|5342.6|250
1723477180000|2024-08-12 15:39:40|5343|5342.6|5343.13|5342.73|5343.13|5342.73|5342.63|5342.23|255
1723477190000|2024-08-12 15:39:50|5343|5342.6|5341.88|5341.48|5343|5342.6|5341.38|5340.98|550
1723477200000|2024-08-12 15:40:00|5342.38|5341.98|5343|5342.6|5343|5342.6|5342.13|5341.73|362
1723477210000|2024-08-12 15:40:10|5342.88|5342.48|5342.63|5342.23|5343.63|5343.23|5342.63|5342.23|290
1723477220000|2024-08-12 15:40:20|5342.5|5342.1|5341|5340.6|5342.5|5342.1|5340.38|5339.98|892
1723477230000|2024-08-12 15:40:30|5341.13|5340.73|5341.5|5341.1|5341.88|5341.48|5341.13|5340.73|436
1723477240000|2024-08-12 15:40:40|5341.63|5341.23|5342.88|5342.48|5343.13|5342.73|5341.38|5340.98|569
1723477250000|2024-08-12 15:40:50|5343.13|5342.73|5344.63|5344.23|5344.63|5344.23|5342.63|5342.23|534
1723477260000|2024-08-12 15:41:00|5344.38|5343.98|5344.13|5343.73|5344.88|5344.48|5343.63|5343.23|724
1723477270000|2024-08-12 15:41:10|5344.25|5343.85|5343.63|5343.23|5344.38|5343.98|5343.63|5343.23|547
1723477280000|2024-08-12 15:41:20|5343.38|5342.98|5342.63|5342.23|5343.38|5342.98|5342.38|5341.98|482
1723477290000|2024-08-12 15:41:30|5342.88|5342.48|5341.13|5340.73|5343.13|5342.73|5341.13|5340.73|810
1723477300000|2024-08-12 15:41:40|5340.88|5340.48|5341.38|5340.98|5341.38|5340.98|5340.38|5339.98|415
1723477310000|2024-08-12 15:41:50|5341.25|5340.85|5339.88|5339.48|5341.25|5340.85|5339.63|5339.23|479
1723477320000|2024-08-12 15:42:00|5339.63|5339.23|5339.13|5338.73|5340.5|5340.1|5338.63|5338.23|600
1723477330000|2024-08-12 15:42:10|5339.38|5338.98|5340.13|5339.73|5340.88|5340.48|5339.38|5338.98|473
1723477340000|2024-08-12 15:42:20|5339.88|5339.48|5340.13|5339.73|5340.88|5340.48|5339.75|5339.35|297
1723477350000|2024-08-12 15:42:30|5340.38|5339.98|5342.63|5342.23|5342.88|5342.48|5340.25|5339.85|763
1723477360000|2024-08-12 15:42:40|5342.5|5342.1|5342.88|5342.48|5342.88|5342.48|5342.38|5341.98|189
1723477370000|2024-08-12 15:42:50|5342.63|5342.23|5342.13|5341.73|5342.75|5342.35|5341.88|5341.48|273
1723477380000|2024-08-12 15:43:00|5342.38|5341.98|5341.38|5340.98|5342.38|5341.98|5340.38|5339.98|405
1723477390000|2024-08-12 15:43:10|5341.25|5340.85|5340.98|5340.58|5341.25|5340.85|5340.13|5339.73|368
1723477400000|2024-08-12 15:43:20|5341.48|5341.08|5341.73|5341.33|5342.1|5341.7|5340.73|5340.33|369
1723477410000|2024-08-12 15:43:30|5341.85|5341.45|5342.48|5342.08|5342.73|5342.33|5341.6|5341.2|273
1723477420000|2024-08-12 15:43:40|5342.23|5341.83|5342.98|5342.58|5343.6|5343.2|5342.23|5341.83|301
1723477430000|2024-08-12 15:43:50|5342.73|5342.33|5342.73|5342.33|5342.98|5342.58|5341.73|5341.33|320
1723477440000|2024-08-12 15:44:00|5342.48|5342.08|5343.48|5343.08|5343.6|5343.2|5342.23|5341.83|199
1723477450000|2024-08-12 15:44:10|5343.73|5343.33|5343.73|5343.33|5343.73|5343.33|5342.73|5342.33|156
1723477460000|2024-08-12 15:44:20|5343.98|5343.58|5343.35|5342.95|5344.73|5344.33|5343.23|5342.83|435
1723477470000|2024-08-12 15:44:30|5343.23|5342.83|5342.98|5342.58|5343.98|5343.58|5342.98|5342.58|220
1723477480000|2024-08-12 15:44:40|5342.73|5342.33|5343.48|5343.08|5343.73|5343.33|5342.73|5342.33|245
1723477490000|2024-08-12 15:44:50|5343.6|5343.2|5344.23|5343.83|5344.23|5343.83|5343.48|5343.08|232
1723477500000|2024-08-12 15:45:00|5343.85|5343.45|5344.48|5344.08|5344.48|5344.08|5343.6|5343.2|420
1723477510000|2024-08-12 15:45:10|5344.35|5343.95|5344.08|5343.68|5344.83|5344.43|5343.83|5343.43|308
1723477520000|2024-08-12 15:45:20|5344.33|5343.93|5343.33|5342.93|5344.33|5343.93|5343.08|5342.68|266
1723477530000|2024-08-12 15:45:30|5343.58|5343.18|5343.08|5342.68|5343.58|5343.18|5342.58|5342.18|392
1723477540000|2024-08-12 15:45:40|5343.2|5342.8|5341.83|5341.43|5343.2|5342.8|5341.58|5341.18|249
1723477550000|2024-08-12 15:45:50|5342.08|5341.68|5342.58|5342.18|5343.08|5342.68|5342.08|5341.68|292
1723477560000|2024-08-12 15:46:00|5342.45|5342.05|5340.58|5340.18|5342.58|5342.18|5340.58|5340.18|441
1723477570000|2024-08-12 15:46:10|5340.7|5340.3|5341.33|5340.93|5341.83|5341.43|5340.2|5339.8|338
1723477580000|2024-08-12 15:46:20|5341.58|5341.18|5341.83|5341.43|5342.58|5342.18|5341.45|5341.05|375
1723477590000|2024-08-12 15:46:30|5342.08|5341.68|5341.83|5341.43|5342.58|5342.18|5341.83|5341.43|202
1723477600000|2024-08-12 15:46:40|5341.58|5341.18|5342.33|5341.93|5342.33|5341.93|5340.83|5340.43|514
1723477610000|2024-08-12 15:46:50|5342.2|5341.8|5342.7|5342.3|5343.08|5342.68|5342.08|5341.68|476
1723477620000|2024-08-12 15:47:00|5342.58|5342.18|5343.33|5342.93|5343.58|5343.18|5342.33|5341.93|394
1723477630000|2024-08-12 15:47:10|5343.58|5343.18|5344.33|5343.93|5344.33|5343.93|5343.33|5342.93|334
1723477640000|2024-08-12 15:47:20|5344.2|5343.8|5342.33|5341.93|5344.45|5344.05|5342.33|5341.93|280
1723477650000|2024-08-12 15:47:30|5342.08|5341.68|5341.58|5341.18|5342.08|5341.68|5340.83|5340.43|417
1723477660000|2024-08-12 15:47:40|5341.83|5341.43|5342.45|5342.05|5342.58|5342.18|5341.58|5341.18|371
1723477670000|2024-08-12 15:47:50|5342.58|5342.18|5343.33|5342.93|5343.83|5343.43|5342.45|5342.05|245
1723477680000|2024-08-12 15:48:00|5342.83|5342.43|5343.58|5343.18|5343.83|5343.43|5342.83|5342.43|217
1723477690000|2024-08-12 15:48:10|5343.7|5343.3|5343.58|5343.18|5343.7|5343.3|5343.08|5342.68|174
1723477700000|2024-08-12 15:48:20|5343.45|5343.05|5343.33|5342.93|5343.45|5343.05|5342.58|5342.18|223
1723477710000|2024-08-12 15:48:30|5343.08|5342.68|5342.83|5342.43|5343.2|5342.8|5342.08|5341.68|255
1723477720000|2024-08-12 15:48:40|5343.08|5342.68|5344.58|5344.18|5344.58|5344.18|5343.08|5342.68|262
1723477730000|2024-08-12 15:48:50|5345.58|5345.18|5344.83|5344.43|5345.58|5345.18|5344.33|5343.93|1002
1723477740000|2024-08-12 15:49:00|5345.33|5344.93|5346.95|5346.55|5347.83|5347.43|5345.08|5344.68|1680
1723477750000|2024-08-12 15:49:10|5346.83|5346.43|5346.83|5346.43|5346.83|5346.43|5346.08|5345.68|926
1723477760000|2024-08-12 15:49:20|5347.08|5346.68|5347.58|5347.18|5348.08|5347.68|5346.83|5346.43|554
1723477770000|2024-08-12 15:49:30|5347.7|5347.3|5347.83|5347.43|5348.33|5347.93|5347.58|5347.18|530
1723477780000|2024-08-12 15:49:40|5347.33|5346.93|5348.33|5347.93|5348.33|5347.93|5347.2|5346.8|570
1723477790000|2024-08-12 15:49:50|5348.2|5347.8|5348.45|5348.05|5348.58|5348.18|5348.08|5347.68|479
1723477800000|2024-08-12 15:50:00|5348.58|5348.18|5348.33|5347.93|5348.83|5348.43|5347.58|5347.18|451
1723477810000|2024-08-12 15:50:10|5348.2|5347.8|5348.33|5347.93|5348.83|5348.43|5347.58|5347.18|484
1723477820000|2024-08-12 15:50:20|5347.95|5347.55|5348.2|5347.8|5348.58|5348.18|5347.58|5347.18|444
1723477830000|2024-08-12 15:50:30|5348.08|5347.68|5350.33|5349.93|5350.58|5350.18|5347.83|5347.43|1002
1723477840000|2024-08-12 15:50:40|5350.58|5350.18|5352.58|5352.18|5352.58|5352.18|5350.33|5349.93|669
1723477850000|2024-08-12 15:50:50|5352.45|5352.05|5352.33|5351.93|5353.08|5352.68|5352.2|5351.8|600
1723477860000|2024-08-12 15:51:00|5352.58|5352.18|5355.83|5355.43|5355.83|5355.43|5352.58|5352.18|1396
1723477870000|2024-08-12 15:51:10|5355.58|5355.18|5356.08|5355.68|5356.58|5356.18|5355.58|5355.18|915
1723477880000|2024-08-12 15:51:20|5356.2|5355.8|5355.08|5354.68|5356.58|5356.18|5355.08|5354.68|763
1723477890000|2024-08-12 15:51:30|5355.33|5354.93|5356.08|5355.68|5356.33|5355.93|5354.58|5354.18|735
1723477900000|2024-08-12 15:51:40|5355.83|5355.43|5355.08|5354.68|5356.2|5355.8|5354.95|5354.55|567
1723477910000|2024-08-12 15:51:50|5355.33|5354.93|5355.58|5355.18|5355.7|5355.3|5355.08|5354.68|301
1723477920000|2024-08-12 15:52:00|5355.83|5355.43|5355.08|5354.68|5356.08|5355.68|5354.58|5354.18|482
1723477930000|2024-08-12 15:52:10|5355.58|5355.18|5355.83|5355.43|5356.58|5356.18|5355.58|5355.18|1148
1723477940000|2024-08-12 15:52:20|5355.58|5355.18|5355.08|5354.68|5356.2|5355.8|5355.08|5354.68|740
1723477950000|2024-08-12 15:52:30|5355.2|5354.8|5354.95|5354.55|5355.58|5355.18|5354.58|5354.18|351
1723477960000|2024-08-12 15:52:40|5355.08|5354.68|5354.58|5354.18|5355.08|5354.68|5353.83|5353.43|643
1723477970000|2024-08-12 15:52:50|5354.83|5354.43|5356.08|5355.68|5356.08|5355.68|5354.83|5354.43|517
1723477980000|2024-08-12 15:53:00|5355.95|5355.55|5355.33|5354.93|5356.08|5355.68|5355.2|5354.8|312
1723477990000|2024-08-12 15:53:10|5355.08|5354.68|5355.58|5355.18|5355.58|5355.18|5354.58|5354.18|352
1723478000000|2024-08-12 15:53:20|5355.45|5355.05|5355.2|5354.8|5356.33|5355.93|5355.08|5354.68|427
1723478010000|2024-08-12 15:53:30|5355.33|5354.93|5355.08|5354.68|5355.33|5354.93|5354.83|5354.43|362
1723478020000|2024-08-12 15:53:40|5355.33|5354.93|5354.83|5354.43|5355.7|5355.3|5354.58|5354.18|259
1723478030000|2024-08-12 15:53:50|5354.95|5354.55|5355.33|5354.93|5355.33|5354.93|5354.7|5354.3|212
1723478040000|2024-08-12 15:54:00|5355.83|5355.43|5356.2|5355.8|5356.58|5356.18|5355.83|5355.43|537
1723478050000|2024-08-12 15:54:10|5356.33|5355.93|5356.95|5356.55|5357.08|5356.68|5356.33|5355.93|558
1723478060000|2024-08-12 15:54:20|5356.83|5356.43|5356.83|5356.43|5357.58|5357.18|5356.58|5356.18|341
1723478070000|2024-08-12 15:54:30|5357.08|5356.68|5357.83|5357.43|5358.33|5357.93|5356.95|5356.55|835
1723478080000|2024-08-12 15:54:40|5357.7|5357.3|5357.83|5357.43|5357.83|5357.43|5357.33|5356.93|253
1723478090000|2024-08-12 15:54:50|5358.08|5357.68|5358.08|5357.68|5358.58|5358.18|5357.83|5357.43|434
1723478100000|2024-08-12 15:55:00|5357.33|5356.93|5357.83|5357.43|5358.08|5357.68|5357.33|5356.93|427
1723478110000|2024-08-12 15:55:10|5358.08|5357.68|5357.83|5357.43|5358.58|5358.18|5357.33|5356.93|428
1723478120000|2024-08-12 15:55:20|5357.95|5357.55|5358.08|5357.68|5358.58|5358.18|5357.83|5357.43|220
1723478130000|2024-08-12 15:55:30|5357.95|5357.55|5358.08|5357.68|5358.33|5357.93|5357.7|5357.3|135
1723478140000|2024-08-12 15:55:40|5357.83|5357.43|5357.83|5357.43|5357.83|5357.43|5357.08|5356.68|234
1723478150000|2024-08-12 15:55:50|5357.7|5357.3|5357.08|5356.68|5358.08|5357.68|5356.83|5356.43|293
1723478160000|2024-08-12 15:56:00|5357.33|5356.93|5356.83|5356.43|5357.33|5356.93|5356.08|5355.68|390
1723478170000|2024-08-12 15:56:10|5356.33|5355.93|5356.58|5356.18|5357.08|5356.68|5356.33|5355.93|317
1723478180000|2024-08-12 15:56:20|5356.45|5356.05|5357.08|5356.68|5357.2|5356.8|5356.33|5355.93|413
1723478190000|2024-08-12 15:56:30|5357.2|5356.8|5357.58|5357.18|5357.83|5357.43|5357.2|5356.8|224
1723478200000|2024-08-12 15:56:40|5357.45|5357.05|5358.08|5357.68|5358.45|5358.05|5357.08|5356.68|337
1723478210000|2024-08-12 15:56:50|5357.58|5357.18|5358.08|5357.68|5358.2|5357.8|5357.58|5357.18|270
1723478220000|2024-08-12 15:57:00|5358.33|5357.93|5357.33|5356.93|5358.33|5357.93|5357.33|5356.93|269
1723478230000|2024-08-12 15:57:10|5357.45|5357.05|5356.83|5356.43|5357.45|5357.05|5356.83|5356.43|403
1723478240000|2024-08-12 15:57:20|5356.95|5356.55|5357.58|5357.18|5357.83|5357.43|5356.95|5356.55|152
1723478250000|2024-08-12 15:57:30|5357.33|5356.93|5356.95|5356.55|5357.58|5357.18|5356.58|5356.18|191
1723478260000|2024-08-12 15:57:40|5357.08|5356.68|5357.7|5357.3|5357.7|5357.3|5357.08|5356.68|195
1723478270000|2024-08-12 15:57:50|5357.83|5357.43|5358.83|5358.43|5359.33|5358.93|5357.83|5357.43|647
1723478280000|2024-08-12 15:58:00|5359.08|5358.68|5359.58|5359.18|5359.58|5359.18|5358.83|5358.43|318
1723478290000|2024-08-12 15:58:10|5359.83|5359.43|5360.33|5359.93|5360.33|5359.93|5359.83|5359.43|604
1723478300000|2024-08-12 15:58:20|5360.58|5360.18|5359.58|5359.18|5360.58|5360.18|5359.08|5358.68|614
1723478310000|2024-08-12 15:58:30|5359.33|5358.93|5358.83|5358.43|5359.45|5359.05|5358.7|5358.3|265
1723478320000|2024-08-12 15:58:40|5358.7|5358.3|5359.83|5359.43|5359.83|5359.43|5358.7|5358.3|349
1723478330000|2024-08-12 15:58:50|5359.58|5359.18|5361.58|5361.18|5361.58|5361.18|5359.58|5359.18|680
1723478340000|2024-08-12 15:59:00|5361.33|5360.93|5363.58|5363.18|5363.58|5363.18|5361.33|5360.93|908
1723478350000|2024-08-12 15:59:10|5363.83|5363.43|5364.08|5363.68|5364.58|5364.18|5362.83|5362.43|1145
1723478360000|2024-08-12 15:59:20|5364.33|5363.93|5364.08|5363.68|5364.33|5363.93|5363.58|5363.18|507
1723478370000|2024-08-12 15:59:30|5363.83|5363.43|5363.08|5362.68|5363.83|5363.43|5363.08|5362.68|642
1723478380000|2024-08-12 15:59:40|5362.83|5362.43|5362.83|5362.43|5363.33|5362.93|5362.83|5362.43|393
1723478390000|2024-08-12 15:59:50|5362.33|5361.93|5363.33|5362.93|5363.33|5362.93|5362.08|5361.68|621
1723478400000|2024-08-12 16:00:00|5363.08|5362.68|5362.58|5362.18|5363.08|5362.68|5362.33|5361.93|999
1723478410000|2024-08-12 16:00:10|5362.33|5361.93|5362.58|5362.18|5362.58|5362.18|5361.83|5361.43|469
1723478420000|2024-08-12 16:00:20|5362.83|5362.43|5363.33|5362.93|5363.58|5363.18|5362.83|5362.43|422
1723478430000|2024-08-12 16:00:30|5363.08|5362.68|5360.83|5360.43|5363.08|5362.68|5360.58|5360.18|806
1723478440000|2024-08-12 16:00:40|5361.08|5360.68|5361.58|5361.18|5361.83|5361.43|5360.58|5360.18|417
1723478450000|2024-08-12 16:00:50|5361.45|5361.05|5362.33|5361.93|5362.33|5361.93|5361.33|5360.93|329
1723478460000|2024-08-12 16:01:00|5362.08|5361.68|5362.58|5362.18|5362.83|5362.43|5362.08|5361.68|392
1723478470000|2024-08-12 16:01:10|5362.33|5361.93|5362.58|5362.18|5362.58|5362.18|5361.7|5361.3|261
1723478480000|2024-08-12 16:01:20|5362.83|5362.43|5362.83|5362.43|5363.08|5362.68|5362.58|5362.18|367
1723478490000|2024-08-12 16:01:30|5363.08|5362.68|5364.58|5364.18|5364.58|5364.18|5363.08|5362.68|704
1723478500000|2024-08-12 16:01:40|5364.83|5364.43|5365.33|5364.93|5365.83|5365.43|5364.7|5364.3|1135
1723478510000|2024-08-12 16:01:50|5365.08|5364.68|5365.08|5364.68|5365.58|5365.18|5364.83|5364.43|483
1723478520000|2024-08-12 16:02:00|5365.33|5364.93|5365.08|5364.68|5366.08|5365.68|5365.08|5364.68|627
1723478530000|2024-08-12 16:02:10|5365.33|5364.93|5365.08|5364.68|5365.58|5365.18|5365.08|5364.68|292
1723478540000|2024-08-12 16:02:20|5364.83|5364.43|5364.7|5364.3|5365.33|5364.93|5364.33|5363.93|487
1723478550000|2024-08-12 16:02:30|5364.58|5364.18|5363.83|5363.43|5364.83|5364.43|5363.58|5363.18|585
1723478560000|2024-08-12 16:02:40|5363.95|5363.55|5364.58|5364.18|5364.95|5364.55|5363.95|5363.55|579
1723478570000|2024-08-12 16:02:50|5364.08|5363.68|5364.33|5363.93|5364.33|5363.93|5363.83|5363.43|258
1723478580000|2024-08-12 16:03:00|5364.08|5363.68|5363.08|5362.68|5364.08|5363.68|5362.58|5362.18|458
1723478590000|2024-08-12 16:03:10|5363.33|5362.93|5363.58|5363.18|5364.08|5363.68|5363.08|5362.68|346
1723478600000|2024-08-12 16:03:20|5363.83|5363.43|5363.83|5363.43|5364.08|5363.68|5363.58|5363.18|296
1723478610000|2024-08-12 16:03:30|5363.7|5363.3|5363.58|5363.18|5363.83|5363.43|5363.33|5362.93|295
1723478620000|2024-08-12 16:03:40|5363.33|5362.93|5362.83|5362.43|5363.83|5363.43|5362.33|5361.93|1163
1723478630000|2024-08-12 16:03:50|5362.95|5362.55|5362.08|5361.68|5363.08|5362.68|5361.58|5361.18|584
1723478640000|2024-08-12 16:04:00|5361.83|5361.43|5361.83|5361.43|5362.08|5361.68|5361.08|5360.68|709
1723478650000|2024-08-12 16:04:10|5361.58|5361.18|5361.7|5361.3|5362.58|5362.18|5361.33|5360.93|1052
1723478660000|2024-08-12 16:04:20|5361.83|5361.43|5359.08|5358.68|5362.08|5361.68|5358.83|5358.43|1405
1723478670000|2024-08-12 16:04:30|5358.83|5358.43|5359.33|5358.93|5359.58|5359.18|5358.83|5358.43|738
1723478680000|2024-08-12 16:04:40|5359.08|5358.68|5359.58|5359.18|5359.7|5359.3|5358.58|5358.18|503
1723478690000|2024-08-12 16:04:50|5359.83|5359.43|5359.83|5359.43|5360.33|5359.93|5359.58|5359.18|589
1723478700000|2024-08-12 16:05:00|5360.08|5359.68|5360.45|5360.05|5361.08|5360.68|5359.58|5359.18|720
1723478710000|2024-08-12 16:05:10|5360.33|5359.93|5359.08|5358.68|5360.58|5360.18|5358.58|5358.18|735
1723478720000|2024-08-12 16:05:20|5358.83|5358.43|5359.83|5359.43|5359.83|5359.43|5358.83|5358.43|296
1723478730000|2024-08-12 16:05:30|5360.08|5359.68|5358.83|5358.43|5360.08|5359.68|5358.83|5358.43|428
1723478740000|2024-08-12 16:05:40|5359.08|5358.68|5358.08|5357.68|5359.33|5358.93|5358.08|5357.68|469
1723478750000|2024-08-12 16:05:50|5357.58|5357.18|5358.33|5357.93|5358.33|5357.93|5357.33|5356.93|828
1723478760000|2024-08-12 16:06:00|5358.58|5358.18|5357.58|5357.18|5358.58|5358.18|5356.83|5356.43|790
1723478770000|2024-08-12 16:06:10|5357.83|5357.43|5359.2|5358.8|5359.2|5358.8|5357.33|5356.93|565
1723478780000|2024-08-12 16:06:20|5359.33|5358.93|5358.7|5358.3|5359.33|5358.93|5357.83|5357.43|787
1723478790000|2024-08-12 16:06:30|5358.58|5358.18|5357.08|5356.68|5358.83|5358.43|5356.58|5356.18|721
1723478800000|2024-08-12 16:06:40|5356.83|5356.43|5355.08|5354.68|5356.83|5356.43|5355.08|5354.68|1247
1723478810000|2024-08-12 16:06:50|5355.33|5354.93|5355.33|5354.93|5355.83|5355.43|5355.08|5354.68|509
1723478820000|2024-08-12 16:07:00|5355.08|5354.68|5355.83|5355.43|5355.83|5355.43|5355.08|5354.68|552
1723478830000|2024-08-12 16:07:10|5356.08|5355.68|5354.83|5354.43|5356.08|5355.68|5354.83|5354.43|361
1723478840000|2024-08-12 16:07:20|5355.08|5354.68|5353.95|5353.55|5355.2|5354.8|5353.08|5352.68|1164
1723478850000|2024-08-12 16:07:30|5354.08|5353.68|5355.58|5355.18|5355.83|5355.43|5353.83|5353.43|664
1723478860000|2024-08-12 16:07:40|5355.7|5355.3|5356.58|5356.18|5356.83|5356.43|5355.7|5355.3|515
1723478870000|2024-08-12 16:07:50|5356.33|5355.93|5356.58|5356.18|5357.08|5356.68|5356.2|5355.8|330
1723478880000|2024-08-12 16:08:00|5357.08|5356.68|5356.95|5356.55|5357.58|5357.18|5356.58|5356.18|506
1723478890000|2024-08-12 16:08:10|5356.83|5356.43|5356.7|5356.3|5357.08|5356.68|5356.33|5355.93|247
1723478900000|2024-08-12 16:08:20|5356.83|5356.43|5357.33|5356.93|5357.83|5357.43|5356.7|5356.3|205
1723478910000|2024-08-12 16:08:30|5357.58|5357.18|5358.08|5357.68|5358.33|5357.93|5357.33|5356.93|384
1723478920000|2024-08-12 16:08:40|5357.95|5357.55|5356.58|5356.18|5357.95|5357.55|5356.58|5356.18|312
1723478930000|2024-08-12 16:08:50|5356.83|5356.43|5356.33|5355.93|5356.83|5356.43|5356.33|5355.93|199
1723478940000|2024-08-12 16:09:00|5356.08|5355.68|5356.08|5355.68|5356.58|5356.18|5355.33|5354.93|359
1723478950000|2024-08-12 16:09:10|5355.95|5355.55|5357.33|5356.93|5357.33|5356.93|5355.95|5355.55|198
1723478960000|2024-08-12 16:09:20|5357.08|5356.68|5357.33|5356.93|5357.58|5357.18|5356.83|5356.43|302
1723478970000|2024-08-12 16:09:30|5357.45|5357.05|5356.33|5355.93|5357.45|5357.05|5356.33|5355.93|178
1723478980000|2024-08-12 16:09:40|5356.58|5356.18|5357.08|5356.68|5357.33|5356.93|5356.58|5356.18|107
1723478990000|2024-08-12 16:09:50|5357.2|5356.8|5357.83|5357.43|5358.08|5357.68|5357.08|5356.68|168
1723479000000|2024-08-12 16:10:00|5357.58|5357.18|5357.33|5356.93|5358.08|5357.68|5357.08|5356.68|232
1723479010000|2024-08-12 16:10:10|5357.45|5357.05|5358.08|5357.68|5358.08|5357.68|5357.2|5356.8|144
1723479020000|2024-08-12 16:10:20|5358.2|5357.8|5356.33|5355.93|5358.33|5357.93|5356.33|5355.93|256
1723479030000|2024-08-12 16:10:30|5356.45|5356.05|5357.83|5357.43|5357.83|5357.43|5356.45|5356.05|264
1723479040000|2024-08-12 16:10:40|5357.95|5357.55|5357.58|5357.18|5358.33|5357.93|5357.58|5357.18|230
1723479050000|2024-08-12 16:10:50|5357.33|5356.93|5357.08|5356.68|5357.58|5357.18|5357.08|5356.68|84
1723479060000|2024-08-12 16:11:00|5357.2|5356.8|5358.58|5358.18|5358.58|5358.18|5357.2|5356.8|297
1723479070000|2024-08-12 16:11:10|5358.45|5358.05|5357.58|5357.18|5358.58|5358.18|5357.58|5357.18|340
1723479080000|2024-08-12 16:11:20|5357.83|5357.43|5357.58|5357.18|5357.83|5357.43|5356.83|5356.43|320
1723479090000|2024-08-12 16:11:30|5357.7|5357.3|5356.08|5355.68|5357.7|5357.3|5355.58|5355.18|447
1723479100000|2024-08-12 16:11:40|5355.83|5355.43|5355.58|5355.18|5356.33|5355.93|5355.33|5354.93|187
1723479110000|2024-08-12 16:11:50|5355.7|5355.3|5355.2|5354.8|5355.83|5355.43|5354.95|5354.55|255
1723479120000|2024-08-12 16:12:00|5355.33|5354.93|5355.83|5355.43|5356.08|5355.68|5355.33|5354.93|283
1723479130000|2024-08-12 16:12:10|5356.08|5355.68|5356.08|5355.68|5356.45|5356.05|5355.95|5355.55|215
1723479140000|2024-08-12 16:12:20|5355.95|5355.55|5354.83|5354.43|5355.95|5355.55|5354.58|5354.18|586
1723479150000|2024-08-12 16:12:30|5355.08|5354.68|5354.83|5354.43|5355.08|5354.68|5354.33|5353.93|295
1723479160000|2024-08-12 16:12:40|5354.95|5354.55|5356.33|5355.93|5356.33|5355.93|5354.83|5354.43|392
1723479170000|2024-08-12 16:12:50|5356.58|5356.18|5356.33|5355.93|5357.08|5356.68|5356.08|5355.68|291
1723479180000|2024-08-12 16:13:00|5356.45|5356.05|5355.58|5355.18|5356.58|5356.18|5355.58|5355.18|350
1723479190000|2024-08-12 16:13:10|5355.83|5355.43|5356.83|5356.43|5357.08|5356.68|5355.58|5355.18|194
1723479200000|2024-08-12 16:13:20|5356.95|5356.55|5357.58|5357.18|5358.08|5357.68|5356.83|5356.43|448
1723479210000|2024-08-12 16:13:30|5357.7|5357.3|5357.7|5357.3|5358.08|5357.68|5356.83|5356.43|194
1723479220000|2024-08-12 16:13:40|5357.83|5357.43|5357.33|5356.93|5358.08|5357.68|5357.33|5356.93|150
1723479230000|2024-08-12 16:13:50|5357.58|5357.18|5357.58|5357.18|5357.83|5357.43|5357.33|5356.93|161
1723479240000|2024-08-12 16:14:00|5358.08|5357.68|5357.58|5357.18|5358.58|5358.18|5357.33|5356.93|233
1723479250000|2024-08-12 16:14:10|5357.33|5356.93|5356.83|5356.43|5357.45|5357.05|5356.7|5356.3|307
1723479260000|2024-08-12 16:14:20|5357.08|5356.68|5357.33|5356.93|5357.83|5357.43|5357.08|5356.68|283
1723479270000|2024-08-12 16:14:30|5357.08|5356.68|5357.58|5357.18|5357.83|5357.43|5356.95|5356.55|170
1723479280000|2024-08-12 16:14:40|5357.45|5357.05|5357.45|5357.05|5357.58|5357.18|5357.08|5356.68|112
1723479290000|2024-08-12 16:14:50|5357.33|5356.93|5357.08|5356.68|5357.83|5357.43|5357.08|5356.68|257
1723479300000|2024-08-12 16:15:00|5357.33|5356.93|5357.83|5357.43|5357.83|5357.43|5357.33|5356.93|273
1723479310000|2024-08-12 16:15:10|5357.95|5357.55|5356.83|5356.43|5358.08|5357.68|5356.83|5356.43|200
1723479320000|2024-08-12 16:15:20|5356.7|5356.3|5355.83|5355.43|5356.7|5356.3|5355.58|5355.18|414
1723479330000|2024-08-12 16:15:30|5355.7|5355.3|5355.08|5354.68|5356.2|5355.8|5354.58|5354.18|516
1723479340000|2024-08-12 16:15:40|5354.95|5354.55|5354.2|5353.8|5354.95|5354.55|5354.2|5353.8|165
1723479350000|2024-08-12 16:15:50|5354.33|5353.93|5355.08|5354.68|5355.33|5354.93|5354.33|5353.93|242
1723479360000|2024-08-12 16:16:00|5354.83|5354.43|5355.33|5354.93|5355.83|5355.43|5354.83|5354.43|349
1723479370000|2024-08-12 16:16:10|5355.08|5354.68|5353.83|5353.43|5355.08|5354.68|5353.33|5352.93|598
1723479380000|2024-08-12 16:16:20|5354.33|5353.93|5353.08|5352.68|5354.33|5353.93|5352.58|5352.18|1063
1723479390000|2024-08-12 16:16:30|5353.33|5352.93|5354.08|5353.68|5354.33|5353.93|5353.33|5352.93|409
1723479400000|2024-08-12 16:16:40|5354.33|5353.93|5353.7|5353.3|5354.7|5354.3|5353.7|5353.3|416
1723479410000|2024-08-12 16:16:50|5353.58|5353.18|5353.33|5352.93|5353.7|5353.3|5353.08|5352.68|378
1723479420000|2024-08-12 16:17:00|5353.58|5353.18|5354.08|5353.68|5354.08|5353.68|5353.08|5352.68|323
1723479430000|2024-08-12 16:17:10|5353.95|5353.55|5353.33|5352.93|5354.08|5353.68|5353.2|5352.8|161
1723479440000|2024-08-12 16:17:20|5353.2|5352.8|5353.33|5352.93|5353.83|5353.43|5352.83|5352.43|106
1723479450000|2024-08-12 16:17:30|5353.08|5352.68|5353.83|5353.43|5354.08|5353.68|5353.08|5352.68|378
1723479460000|2024-08-12 16:17:40|5353.7|5353.3|5354.45|5354.05|5354.83|5354.43|5353.58|5353.18|404
1723479470000|2024-08-12 16:17:50|5354.33|5353.93|5355.58|5355.18|5355.7|5355.3|5354.33|5353.93|321
1723479480000|2024-08-12 16:18:00|5355.33|5354.93|5355.08|5354.68|5355.58|5355.18|5354.83|5354.43|652
1723479490000|2024-08-12 16:18:10|5354.83|5354.43|5354.58|5354.18|5355.08|5354.68|5354.08|5353.68|195
1723479500000|2024-08-12 16:18:20|5354.83|5354.43|5353.83|5353.43|5355.33|5354.93|5353.83|5353.43|272
1723479510000|2024-08-12 16:18:30|5353.95|5353.55|5353.95|5353.55|5354.08|5353.68|5353.58|5353.18|151
1723479520000|2024-08-12 16:18:40|5354.08|5353.68|5354.7|5354.3|5354.83|5354.43|5353.83|5353.43|114
1723479530000|2024-08-12 16:18:50|5354.58|5354.18|5354.45|5354.05|5355.08|5354.68|5354.33|5353.93|117
1723479540000|2024-08-12 16:19:00|5354.58|5354.18|5354.58|5354.18|5354.83|5354.43|5354.08|5353.68|178
1723479550000|2024-08-12 16:19:10|5354.7|5354.3|5355.83|5355.43|5356.08|5355.68|5354.58|5354.18|233
1723479560000|2024-08-12 16:19:20|5355.95|5355.55|5356.08|5355.68|5356.08|5355.68|5355.7|5355.3|133
1723479570000|2024-08-12 16:19:30|5355.95|5355.55|5354.58|5354.18|5355.95|5355.55|5354.08|5353.68|314
1723479580000|2024-08-12 16:19:40|5354.33|5353.93|5354.33|5353.93|5354.83|5354.43|5354.33|5353.93|124
1723479590000|2024-08-12 16:19:50|5354.08|5353.68|5354.45|5354.05|5354.45|5354.05|5354.08|5353.68|106
1723479600000|2024-08-12 16:20:00|5354.33|5353.93|5354.2|5353.8|5354.58|5354.18|5354.08|5353.68|119
1723479610000|2024-08-12 16:20:10|5354.08|5353.68|5354.33|5353.93|5354.7|5354.3|5354.08|5353.68|177
1723479620000|2024-08-12 16:20:20|5354.58|5354.18|5354.33|5353.93|5355.08|5354.68|5353.45|5353.05|487
1723479630000|2024-08-12 16:20:30|5354.45|5354.05|5353.45|5353.05|5354.58|5354.18|5353.33|5352.93|175
1723479640000|2024-08-12 16:20:40|5353.33|5352.93|5354.33|5353.93|5354.33|5353.93|5353.2|5352.8|195
1723479650000|2024-08-12 16:20:50|5354.08|5353.68|5353.95|5353.55|5354.33|5353.93|5353.83|5353.43|164
1723479660000|2024-08-12 16:21:00|5353.83|5353.43|5353.08|5352.68|5353.83|5353.43|5352.58|5352.18|469
1723479670000|2024-08-12 16:21:10|5352.83|5352.43|5353.58|5353.18|5353.83|5353.43|5352.83|5352.43|521
1723479680000|2024-08-12 16:21:20|5353.7|5353.3|5354.33|5353.93|5354.33|5353.93|5353.58|5353.18|247
1723479690000|2024-08-12 16:21:30|5354.58|5354.18|5355.08|5354.68|5355.33|5354.93|5354.58|5354.18|238
1723479700000|2024-08-12 16:21:40|5355.33|5354.93|5356.33|5355.93|5356.33|5355.93|5355.33|5354.93|410
1723479710000|2024-08-12 16:21:50|5356.08|5355.68|5356.45|5356.05|5356.83|5356.43|5355.83|5355.43|476
1723479720000|2024-08-12 16:22:00|5356.58|5356.18|5356.83|5356.43|5357.33|5356.93|5356.08|5355.68|223
1723479730000|2024-08-12 16:22:10|5356.58|5356.18|5356.83|5356.43|5357.08|5356.68|5356.33|5355.93|223
1723479740000|2024-08-12 16:22:20|5356.95|5356.55|5356.08|5355.68|5357.33|5356.93|5355.83|5355.43|395
1723479750000|2024-08-12 16:22:30|5355.83|5355.43|5356.08|5355.68|5356.08|5355.68|5355.45|5355.05|164
1723479760000|2024-08-12 16:22:40|5356.2|5355.8|5356.33|5355.93|5356.33|5355.93|5356.08|5355.68|151
1723479770000|2024-08-12 16:22:50|5356.08|5355.68|5354.08|5353.68|5356.08|5355.68|5354.08|5353.68|346
1723479780000|2024-08-12 16:23:00|5353.95|5353.55|5354.08|5353.68|5354.58|5354.18|5353.58|5353.18|358
1723479790000|2024-08-12 16:23:10|5353.83|5353.43|5354.58|5354.18|5354.83|5354.43|5353.83|5353.43|242
1723479800000|2024-08-12 16:23:20|5354.7|5354.3|5354.33|5353.93|5354.83|5354.43|5354.33|5353.93|114
1723479810000|2024-08-12 16:23:30|5354.08|5353.68|5353.33|5352.93|5354.33|5353.93|5353.08|5352.68|222
1723479820000|2024-08-12 16:23:40|5353.45|5353.05|5352.58|5352.18|5353.83|5353.43|5352.58|5352.18|210
1723479830000|2024-08-12 16:23:50|5352.45|5352.05|5352.83|5352.43|5352.83|5352.43|5352.33|5351.93|185
1723479840000|2024-08-12 16:24:00|5352.95|5352.55|5353.58|5353.18|5353.83|5353.43|5352.95|5352.55|248
1723479850000|2024-08-12 16:24:10|5353.7|5353.3|5353.83|5353.43|5354.08|5353.68|5353.58|5353.18|207
1723479860000|2024-08-12 16:24:20|5354.08|5353.68|5355.33|5354.93|5355.58|5355.18|5354.08|5353.68|312
1723479870000|2024-08-12 16:24:30|5355.58|5355.18|5355.33|5354.93|5355.83|5355.43|5355.33|5354.93|210
1723479880000|2024-08-12 16:24:40|5355.45|5355.05|5355.33|5354.93|5356.08|5355.68|5355.33|5354.93|186
1723479890000|2024-08-12 16:24:50|5355.45|5355.05|5356.58|5356.18|5356.83|5356.43|5355.45|5355.05|211
1723479900000|2024-08-12 16:25:00|5356.33|5355.93|5357.08|5356.68|5357.08|5356.68|5356.08|5355.68|303
1723479910000|2024-08-12 16:25:10|5357.2|5356.8|5356.58|5356.18|5358.08|5357.68|5356.58|5356.18|460
1723479920000|2024-08-12 16:25:20|5356.45|5356.05|5356.83|5356.43|5357.08|5356.68|5356.45|5356.05|337
1723479930000|2024-08-12 16:25:30|5356.7|5356.3|5356.83|5356.43|5356.83|5356.43|5356.08|5355.68|256
1723479940000|2024-08-12 16:25:40|5357.08|5356.68|5356.83|5356.43|5357.08|5356.68|5356.33|5355.93|145
1723479950000|2024-08-12 16:25:50|5357.08|5356.68|5356.95|5356.55|5357.08|5356.68|5356.58|5356.18|154
1723479960000|2024-08-12 16:26:00|5356.83|5356.43|5356.58|5356.18|5357.33|5356.93|5356.33|5355.93|176
1723479970000|2024-08-12 16:26:10|5356.33|5355.93|5357.33|5356.93|5357.58|5357.18|5356.08|5355.68|282
1723479980000|2024-08-12 16:26:20|5357.58|5357.18|5357.33|5356.93|5357.58|5357.18|5357.08|5356.68|174
1723479990000|2024-08-12 16:26:30|5357.2|5356.8|5357.83|5357.43|5357.83|5357.43|5357.2|5356.8|139
1723480000000|2024-08-12 16:26:40|5357.58|5357.18|5356.83|5356.43|5357.58|5357.18|5356.58|5356.18|229
1723480010000|2024-08-12 16:26:50|5357.08|5356.68|5357.33|5356.93|5357.58|5357.18|5357.08|5356.68|198
1723480020000|2024-08-12 16:27:00|5357.58|5357.18|5357.45|5357.05|5357.83|5357.43|5357.2|5356.8|77
1723480030000|2024-08-12 16:27:10|5357.33|5356.93|5356.83|5356.43|5357.58|5357.18|5356.33|5355.93|234
1723480040000|2024-08-12 16:27:20|5356.95|5356.55|5355.95|5355.55|5357.33|5356.93|5355.95|5355.55|226
1723480050000|2024-08-12 16:27:30|5355.83|5355.43|5355.08|5354.68|5356.08|5355.68|5355.08|5354.68|339
1723480060000|2024-08-12 16:27:40|5355.2|5354.8|5354.95|5354.55|5355.33|5354.93|5354.58|5354.18|219
1723480070000|2024-08-12 16:27:50|5355.08|5354.68|5354.83|5354.43|5355.08|5354.68|5354.7|5354.3|155
1723480080000|2024-08-12 16:28:00|5354.7|5354.3|5354.83|5354.43|5355.08|5354.68|5354.58|5354.18|179
1723480090000|2024-08-12 16:28:10|5354.58|5354.18|5354.08|5353.68|5354.58|5354.18|5353.58|5353.18|494
1723480100000|2024-08-12 16:28:20|5353.95|5353.55|5353.83|5353.43|5354.08|5353.68|5353.58|5353.18|153
1723480110000|2024-08-12 16:28:30|5354.08|5353.68|5354.08|5353.68|5354.33|5353.93|5353.58|5353.18|292
1723480120000|2024-08-12 16:28:40|5354.2|5353.8|5353.83|5353.43|5354.2|5353.8|5353.33|5352.93|364
1723480130000|2024-08-12 16:28:50|5353.08|5352.68|5353.45|5353.05|5353.83|5353.43|5353.08|5352.68|239
1723480140000|2024-08-12 16:29:00|5353.33|5352.93|5353.58|5353.18|5353.83|5353.43|5352.83|5352.43|406
1723480150000|2024-08-12 16:29:10|5353.7|5353.3|5354.08|5353.68|5354.45|5354.05|5353.33|5352.93|354
1723480160000|2024-08-12 16:29:20|5354.33|5353.93|5355.08|5354.68|5355.08|5354.68|5354.33|5353.93|201
1723480170000|2024-08-12 16:29:30|5355.2|5354.8|5354.58|5354.18|5355.58|5355.18|5354.33|5353.93|351
1723480180000|2024-08-12 16:29:40|5354.7|5354.3|5355.33|5354.93|5355.33|5354.93|5354.7|5354.3|145
1723480190000|2024-08-12 16:29:50|5355.08|5354.68|5355.33|5354.93|5355.58|5355.18|5355.08|5354.68|102
1723480200000|2024-08-12 16:30:00|5355.08|5354.68|5355.33|5354.93|5355.58|5355.18|5354.58|5354.18|323
1723480210000|2024-08-12 16:30:10|5355.2|5354.8|5355.08|5354.68|5355.58|5355.18|5354.83|5354.43|174
1723480220000|2024-08-12 16:30:20|5354.83|5354.43|5355.08|5354.68|5355.33|5354.93|5354.7|5354.3|174
1723480230000|2024-08-12 16:30:30|5355.2|5354.8|5355.95|5355.55|5356.45|5356.05|5355.2|5354.8|347
1723480240000|2024-08-12 16:30:40|5355.83|5355.43|5356.33|5355.93|5356.33|5355.93|5355.83|5355.43|314
1723480250000|2024-08-12 16:30:50|5356.58|5356.18|5356.83|5356.43|5356.83|5356.43|5356.2|5355.8|191
1723480260000|2024-08-12 16:31:00|5357.08|5356.68|5357.33|5356.93|5357.58|5357.18|5356.95|5356.55|249
1723480270000|2024-08-12 16:31:10|5357.45|5357.05|5358.33|5357.93|5358.58|5358.18|5357.45|5357.05|640
1723480280000|2024-08-12 16:31:20|5358.2|5357.8|5358.58|5358.18|5359.08|5358.68|5358.08|5357.68|407
1723480290000|2024-08-12 16:31:30|5358.33|5357.93|5358.08|5357.68|5358.58|5358.18|5357.95|5357.55|191
1723480300000|2024-08-12 16:31:40|5357.83|5357.43|5356.83|5356.43|5357.83|5357.43|5356.83|5356.43|183
1723480310000|2024-08-12 16:31:50|5357.08|5356.68|5356.83|5356.43|5357.2|5356.8|5356.7|5356.3|130
1723480320000|2024-08-12 16:32:00|5356.7|5356.3|5357.45|5357.05|5357.83|5357.43|5356.7|5356.3|200
1723480330000|2024-08-12 16:32:10|5357.58|5357.18|5358.08|5357.68|5358.08|5357.68|5357.58|5357.18|155
1723480340000|2024-08-12 16:32:20|5357.83|5357.43|5358.08|5357.68|5358.33|5357.93|5357.83|5357.43|230
1723480350000|2024-08-12 16:32:30|5358.2|5357.8|5358.33|5357.93|5358.33|5357.93|5357.83|5357.43|116
1723480360000|2024-08-12 16:32:40|5358.45|5358.05|5358.33|5357.93|5358.58|5358.18|5358.33|5357.93|213
1723480370000|2024-08-12 16:32:50|5358.08|5357.68|5358.33|5357.93|5358.58|5358.18|5358.08|5357.68|128
1723480380000|2024-08-12 16:33:00|5357.83|5357.43|5358.33|5357.93|5358.83|5358.43|5357.83|5357.43|167
1723480390000|2024-08-12 16:33:10|5358.2|5357.8|5358.08|5357.68|5358.83|5358.43|5357.95|5357.55|134
1723480400000|2024-08-12 16:33:20|5357.83|5357.43|5357.83|5357.43|5357.95|5357.55|5357.58|5357.18|112
1723480410000|2024-08-12 16:33:30|5357.95|5357.55|5357.33|5356.93|5357.95|5357.55|5357.08|5356.68|119
1723480420000|2024-08-12 16:33:40|5357.2|5356.8|5356.58|5356.18|5357.2|5356.8|5356.58|5356.18|390
1723480430000|2024-08-12 16:33:50|5356.83|5356.43|5356.33|5355.93|5356.83|5356.43|5356.08|5355.68|325
1723480440000|2024-08-12 16:34:00|5356.2|5355.8|5355.08|5354.68|5356.33|5355.93|5354.33|5353.93|744
1723480450000|2024-08-12 16:34:10|5354.95|5354.55|5354.33|5353.93|5355.33|5354.93|5354.2|5353.8|414
1723480460000|2024-08-12 16:34:20|5354.58|5354.18|5353.83|5353.43|5354.7|5354.3|5353.58|5353.18|381
1723480470000|2024-08-12 16:34:30|5354.08|5353.68|5353.58|5353.18|5354.08|5353.68|5353.58|5353.18|193
1723480480000|2024-08-12 16:34:40|5353.45|5353.05|5353.33|5352.93|5353.58|5353.18|5353.2|5352.8|179
1723480490000|2024-08-12 16:34:50|5353.45|5353.05|5353.83|5353.43|5354.08|5353.68|5353.45|5353.05|293
1723480500000|2024-08-12 16:35:00|5353.58|5353.18|5351.58|5351.18|5353.83|5353.43|5351.58|5351.18|618
1723480510000|2024-08-12 16:35:10|5351.45|5351.05|5352.58|5352.18|5352.83|5352.43|5350.83|5350.43|640
1723480520000|2024-08-12 16:35:20|5352.45|5352.05|5351.83|5351.43|5352.95|5352.55|5351.58|5351.18|317
1723480530000|2024-08-12 16:35:30|5352.08|5351.68|5351.7|5351.3|5352.08|5351.68|5351.58|5351.18|228
1723480540000|2024-08-12 16:35:40|5351.83|5351.43|5353.08|5352.68|5353.08|5352.68|5351.7|5351.3|320
1723480550000|2024-08-12 16:35:50|5353.33|5352.93|5353.33|5352.93|5353.83|5353.43|5353.2|5352.8|440
1723480560000|2024-08-12 16:36:00|5353.08|5352.68|5352.33|5351.93|5353.58|5353.18|5352.33|5351.93|296
1723480570000|2024-08-12 16:36:10|5352.45|5352.05|5353.33|5352.93|5353.33|5352.93|5352.33|5351.93|190
1723480580000|2024-08-12 16:36:20|5353.58|5353.18|5353.83|5353.43|5354.58|5354.18|5353.08|5352.68|393
1723480590000|2024-08-12 16:36:30|5353.95|5353.55|5354.33|5353.93|5354.58|5354.18|5353.83|5353.43|109
1723480600000|2024-08-12 16:36:40|5354.08|5353.68|5353.33|5352.93|5354.08|5353.68|5353.33|5352.93|152
1723480610000|2024-08-12 16:36:50|5353.2|5352.8|5353.7|5353.3|5354.08|5353.68|5353.2|5352.8|217
1723480620000|2024-08-12 16:37:00|5353.83|5353.43|5353.83|5353.43|5354.33|5353.93|5353.83|5353.43|99
1723480630000|2024-08-12 16:37:10|5353.7|5353.3|5353.33|5352.93|5353.7|5353.3|5352.95|5352.55|158
1723480640000|2024-08-12 16:37:20|5352.83|5352.43|5352.58|5352.18|5352.83|5352.43|5352.33|5351.93|191
1723480650000|2024-08-12 16:37:30|5352.33|5351.93|5352.58|5352.18|5352.83|5352.43|5352.2|5351.8|120
1723480660000|2024-08-12 16:37:40|5352.7|5352.3|5353.08|5352.68|5353.58|5353.18|5352.7|5352.3|239
1723480670000|2024-08-12 16:37:50|5352.83|5352.43|5352.83|5352.43|5353.08|5352.68|5352.83|5352.43|99
1723480680000|2024-08-12 16:38:00|5352.58|5352.18|5352.08|5351.68|5352.58|5352.18|5351.58|5351.18|264
1723480690000|2024-08-12 16:38:10|5351.83|5351.43|5351.95|5351.55|5352.33|5351.93|5351.7|5351.3|113
1723480700000|2024-08-12 16:38:20|5351.83|5351.43|5352.58|5352.18|5352.58|5352.18|5351.83|5351.43|153
1723480710000|2024-08-12 16:38:30|5352.95|5352.55|5354.83|5354.43|5354.83|5354.43|5352.95|5352.55|442
1723480720000|2024-08-12 16:38:40|5354.58|5354.18|5354.83|5354.43|5354.83|5354.43|5354.08|5353.68|116
1723480730000|2024-08-12 16:38:50|5355.08|5354.68|5355.33|5354.93|5355.58|5355.18|5355.08|5354.68|161
1723480740000|2024-08-12 16:39:00|5355.45|5355.05|5356.58|5356.18|5356.7|5356.3|5355.45|5355.05|389
1723480750000|2024-08-12 16:39:10|5356.7|5356.3|5356.83|5356.43|5357.33|5356.93|5356.58|5356.18|346
1723480760000|2024-08-12 16:39:20|5356.95|5356.55|5357.33|5356.93|5357.83|5357.43|5356.7|5356.3|219
1723480770000|2024-08-12 16:39:30|5357.45|5357.05|5358.08|5357.68|5358.33|5357.93|5357.45|5357.05|334
1723480780000|2024-08-12 16:39:40|5357.83|5357.43|5358.33|5357.93|5358.58|5358.18|5357.83|5357.43|247
1723480790000|2024-08-12 16:39:50|5358.08|5357.68|5357.83|5357.43|5358.08|5357.68|5357.83|5357.43|169
1723480800000|2024-08-12 16:40:00|5358.08|5357.68|5358.08|5357.68|5358.08|5357.68|5357.83|5357.43|124
1723480810000|2024-08-12 16:40:10|5358.33|5357.93|5358.58|5358.18|5359.2|5358.8|5358.33|5357.93|350
1723480820000|2024-08-12 16:40:20|5358.83|5358.43|5358.08|5357.68|5358.83|5358.43|5357.83|5357.43|168
1723480830000|2024-08-12 16:40:30|5357.83|5357.43|5358.33|5357.93|5358.33|5357.93|5357.83|5357.43|122
1723480840000|2024-08-12 16:40:40|5358.58|5358.18|5357.83|5357.43|5358.58|5358.18|5357.83|5357.43|91
1723480850000|2024-08-12 16:40:50|5357.95|5357.55|5357.08|5356.68|5357.95|5357.55|5357.08|5356.68|121
1723480860000|2024-08-12 16:41:00|5357.33|5356.93|5356.7|5356.3|5357.33|5356.93|5356.58|5356.18|252
1723480870000|2024-08-12 16:41:10|5356.58|5356.18|5354.33|5353.93|5356.58|5356.18|5354.08|5353.68|395
1723480880000|2024-08-12 16:41:20|5354.58|5354.18|5353.33|5352.93|5354.58|5354.18|5353.33|5352.93|370
1723480890000|2024-08-12 16:41:30|5353.08|5352.68|5353.58|5353.18|5353.58|5353.18|5352.33|5351.93|333
1723480900000|2024-08-12 16:41:40|5353.33|5352.93|5354.08|5353.68|5354.08|5353.68|5352.83|5352.43|153
1723480910000|2024-08-12 16:41:50|5353.95|5353.55|5353.33|5352.93|5353.95|5353.55|5352.83|5352.43|88
1723480920000|2024-08-12 16:42:00|5353.58|5353.18|5352.83|5352.43|5353.83|5353.43|5352.7|5352.3|226
1723480930000|2024-08-12 16:42:10|5352.58|5352.18|5353.58|5353.18|5353.83|5353.43|5352.58|5352.18|207
1723480940000|2024-08-12 16:42:20|5353.7|5353.3|5354.33|5353.93|5354.58|5354.18|5353.7|5353.3|270
1723480950000|2024-08-12 16:42:30|5354.45|5354.05|5354.58|5354.18|5354.95|5354.55|5354.08|5353.68|236
1723480960000|2024-08-12 16:42:40|5354.7|5354.3|5354.08|5353.68|5354.7|5354.3|5354.08|5353.68|126
1723480970000|2024-08-12 16:42:50|5354.33|5353.93|5353.7|5353.3|5354.33|5353.93|5353.58|5353.18|91
1723480980000|2024-08-12 16:43:00|5353.58|5353.18|5353.83|5353.43|5354.33|5353.93|5353.58|5353.18|194
1723480990000|2024-08-12 16:43:10|5353.7|5353.3|5354.33|5353.93|5354.83|5354.43|5353.7|5353.3|130
1723481000000|2024-08-12 16:43:20|5354.45|5354.05|5354.58|5354.18|5354.7|5354.3|5354.33|5353.93|64
1723481010000|2024-08-12 16:43:30|5354.83|5354.43|5354.83|5354.43|5354.83|5354.43|5354.58|5354.18|55
1723481020000|2024-08-12 16:43:40|5355.08|5354.68|5355.83|5355.43|5356.08|5355.68|5354.83|5354.43|221
1723481030000|2024-08-12 16:43:50|5355.7|5355.3|5356.2|5355.8|5356.33|5355.93|5355.58|5355.18|145
1723481040000|2024-08-12 16:44:00|5356.08|5355.68|5356.58|5356.18|5356.58|5356.18|5356.08|5355.68|176
1723481050000|2024-08-12 16:44:10|5356.33|5355.93|5356.08|5355.68|5356.7|5356.3|5356.08|5355.68|108
1723481060000|2024-08-12 16:44:20|5355.83|5355.43|5355.83|5355.43|5356.08|5355.68|5355.33|5354.93|80
1723481070000|2024-08-12 16:44:30|5355.95|5355.55|5355.58|5355.18|5356.08|5355.68|5355.58|5355.18|95
1723481080000|2024-08-12 16:44:40|5355.33|5354.93|5355.58|5355.18|5356.08|5355.68|5355.33|5354.93|163
1723481090000|2024-08-12 16:44:50|5355.83|5355.43|5356.08|5355.68|5356.08|5355.68|5355.83|5355.43|22
1723481100000|2024-08-12 16:45:00|5356.33|5355.93|5356.83|5356.43|5356.83|5356.43|5356.33|5355.93|252
1723481110000|2024-08-12 16:45:10|5357.08|5356.68|5357.58|5357.18|5357.58|5357.18|5356.83|5356.43|263
1723481120000|2024-08-12 16:45:20|5357.83|5357.43|5358.08|5357.68|5358.45|5358.05|5357.83|5357.43|331
1723481130000|2024-08-12 16:45:30|5358.2|5357.8|5358.95|5358.55|5359.08|5358.68|5358.2|5357.8|237
1723481140000|2024-08-12 16:45:40|5359.08|5358.68|5359.08|5358.68|5359.58|5359.18|5358.95|5358.55|174
1723481150000|2024-08-12 16:45:50|5359.33|5358.93|5359.08|5358.68|5359.33|5358.93|5358.83|5358.43|134
1723481160000|2024-08-12 16:46:00|5359.33|5358.93|5360.08|5359.68|5360.08|5359.68|5359.33|5358.93|329
1723481170000|2024-08-12 16:46:10|5359.83|5359.43|5359.58|5359.18|5360.33|5359.93|5359.58|5359.18|299
1723481180000|2024-08-12 16:46:20|5359.33|5358.93|5359.08|5358.68|5359.33|5358.93|5358.83|5358.43|136
1723481190000|2024-08-12 16:46:30|5358.83|5358.43|5358.58|5358.18|5358.83|5358.43|5357.95|5357.55|268
1723481200000|2024-08-12 16:46:40|5358.83|5358.43|5358.33|5357.93|5358.83|5358.43|5358.33|5357.93|96
1723481210000|2024-08-12 16:46:50|5358.45|5358.05|5358.58|5358.18|5358.83|5358.43|5358.33|5357.93|46
1723481220000|2024-08-12 16:47:00|5358.45|5358.05|5357.83|5357.43|5358.58|5358.18|5357.7|5357.3|192
1723481230000|2024-08-12 16:47:10|5358.08|5357.68|5358.2|5357.8|5358.33|5357.93|5357.95|5357.55|123
1723481240000|2024-08-12 16:47:20|5358.33|5357.93|5359.33|5358.93|5359.58|5359.18|5358.33|5357.93|261
1723481250000|2024-08-12 16:47:30|5359.2|5358.8|5359.83|5359.43|5359.83|5359.43|5359.08|5358.68|266
1723481260000|2024-08-12 16:47:40|5359.58|5359.18|5359.58|5359.18|5359.58|5359.18|5359.08|5358.68|74
1723481270000|2024-08-12 16:47:50|5359.83|5359.43|5359.58|5359.18|5359.83|5359.43|5359.33|5358.93|157
1723481280000|2024-08-12 16:48:00|5359.83|5359.43|5359.33|5358.93|5359.83|5359.43|5359.08|5358.68|164
1723481290000|2024-08-12 16:48:10|5359.2|5358.8|5359.08|5358.68|5359.33|5358.93|5358.95|5358.55|70
1723481300000|2024-08-12 16:48:20|5358.83|5358.43|5359.08|5358.68|5359.33|5358.93|5358.83|5358.43|50
1723481310000|2024-08-12 16:48:30|5358.95|5358.55|5359.08|5358.68|5359.2|5358.8|5358.83|5358.43|69
1723481320000|2024-08-12 16:48:40|5359.33|5358.93|5359.2|5358.8|5359.45|5359.05|5358.83|5358.43|177
1723481330000|2024-08-12 16:48:50|5359.33|5358.93|5359.33|5358.93|5359.45|5359.05|5359.08|5358.68|70
1723481340000|2024-08-12 16:49:00|5359.45|5359.05|5358.83|5358.43|5359.83|5359.43|5358.58|5358.18|206
1723481350000|2024-08-12 16:49:10|5358.7|5358.3|5358.58|5358.18|5358.83|5358.43|5358.33|5357.93|153
1723481360000|2024-08-12 16:49:20|5358.7|5358.3|5358.33|5357.93|5359.08|5358.68|5358.33|5357.93|199
1723481370000|2024-08-12 16:49:30|5358.08|5357.68|5358.33|5357.93|5358.33|5357.93|5358.08|5357.68|225
1723481380000|2024-08-12 16:49:40|5358.58|5358.18|5358.33|5357.93|5358.58|5358.18|5358.33|5357.93|47
1723481390000|2024-08-12 16:49:50|5358.45|5358.05|5358.33|5357.93|5358.58|5358.18|5358.2|5357.8|136
1723481400000|2024-08-12 16:50:00|5358.08|5357.68|5355.83|5355.43|5358.08|5357.68|5355.83|5355.43|431
1723481410000|2024-08-12 16:50:10|5355.58|5355.18|5354.33|5353.93|5355.58|5355.18|5354.33|5353.93|490
1723481420000|2024-08-12 16:50:20|5354.2|5353.8|5354.58|5354.18|5354.58|5354.18|5353.58|5353.18|454
1723481430000|2024-08-12 16:50:30|5354.83|5354.43|5356.08|5355.68|5356.08|5355.68|5354.58|5354.18|169
1723481440000|2024-08-12 16:50:40|5356.33|5355.93|5355.58|5355.18|5356.33|5355.93|5354.58|5354.18|265
1723481450000|2024-08-12 16:50:50|5355.83|5355.43|5356.33|5355.93|5356.33|5355.93|5355.58|5355.18|104
1723481460000|2024-08-12 16:51:00|5356.08|5355.68|5354.83|5354.43|5356.33|5355.93|5354.83|5354.43|468
1723481470000|2024-08-12 16:51:10|5354.58|5354.18|5355.45|5355.05|5355.45|5355.05|5354.58|5354.18|205
1723481480000|2024-08-12 16:51:20|5355.33|5354.93|5355.83|5355.43|5356.33|5355.93|5355.33|5354.93|203
1723481490000|2024-08-12 16:51:30|5355.58|5355.18|5354.33|5353.93|5355.83|5355.43|5354.33|5353.93|162
1723481500000|2024-08-12 16:51:40|5354.58|5354.18|5355.08|5354.68|5355.2|5354.8|5354.58|5354.18|109
1723481510000|2024-08-12 16:51:50|5355.2|5354.8|5355.58|5355.18|5355.58|5355.18|5354.7|5354.3|65
1723481520000|2024-08-12 16:52:00|5355.33|5354.93|5355.08|5354.68|5355.83|5355.43|5354.83|5354.43|143
1723481530000|2024-08-12 16:52:10|5355.33|5354.93|5354.33|5353.93|5355.45|5355.05|5354.33|5353.93|129
1723481540000|2024-08-12 16:52:20|5354.58|5354.18|5353.83|5353.43|5354.58|5354.18|5353.83|5353.43|85
1723481550000|2024-08-12 16:52:30|5354.08|5353.68|5354.58|5354.18|5354.58|5354.18|5353.95|5353.55|208
1723481560000|2024-08-12 16:52:40|5354.45|5354.05|5354.58|5354.18|5354.83|5354.43|5354.33|5353.93|79
1723481570000|2024-08-12 16:52:50|5354.7|5354.3|5355.33|5354.93|5355.33|5354.93|5354.58|5354.18|169
1723481580000|2024-08-12 16:53:00|5355.08|5354.68|5356.08|5355.68|5356.08|5355.68|5354.83|5354.43|137
1723481590000|2024-08-12 16:53:10|5355.83|5355.43|5356.33|5355.93|5356.58|5356.18|5355.58|5355.18|222
1723481600000|2024-08-12 16:53:20|5356.2|5355.8|5355.95|5355.55|5356.2|5355.8|5355.58|5355.18|107
1723481610000|2024-08-12 16:53:30|5356.08|5355.68|5356.08|5355.68|5356.2|5355.8|5355.83|5355.43|130
1723481620000|2024-08-12 16:53:40|5355.83|5355.43|5355.83|5355.43|5356.08|5355.68|5355.83|5355.43|45
1723481630000|2024-08-12 16:53:50|5355.95|5355.55|5356.08|5355.68|5356.08|5355.68|5355.83|5355.43|16
1723481640000|2024-08-12 16:54:00|5356.2|5355.8|5357.33|5356.93|5357.45|5357.05|5356.2|5355.8|210
1723481650000|2024-08-12 16:54:10|5357.08|5356.68|5357.08|5356.68|5357.33|5356.93|5356.95|5356.55|41
1723481660000|2024-08-12 16:54:20|5357.2|5356.8|5357.83|5357.43|5357.83|5357.43|5357.08|5356.68|75
1723481670000|2024-08-12 16:54:30|5357.58|5357.18|5356.58|5356.18|5357.58|5357.18|5356.58|5356.18|115
1723481680000|2024-08-12 16:54:40|5356.83|5356.43|5356.08|5355.68|5356.83|5356.43|5355.7|5355.3|163
1723481690000|2024-08-12 16:54:50|5356.33|5355.93|5356.08|5355.68|5356.33|5355.93|5355.83|5355.43|93
1723481700000|2024-08-12 16:55:00|5356.2|5355.8|5356.58|5356.18|5356.58|5356.18|5356.2|5355.8|114
1723481710000|2024-08-12 16:55:10|5356.83|5356.43|5355.33|5354.93|5356.83|5356.43|5355.33|5354.93|159
1723481720000|2024-08-12 16:55:20|5355.08|5354.68|5354.33|5353.93|5355.08|5354.68|5354.33|5353.93|191
1723481730000|2024-08-12 16:55:30|5354.58|5354.18|5354.58|5354.18|5354.58|5354.18|5354.33|5353.93|56
1723481740000|2024-08-12 16:55:40|5354.7|5354.3|5354.58|5354.18|5355.08|5354.68|5354.58|5354.18|266
1723481750000|2024-08-12 16:55:50|5354.33|5353.93|5354.2|5353.8|5354.33|5353.93|5354.2|5353.8|32
1723481760000|2024-08-12 16:56:00|5354.08|5353.68|5348.7|5348.3|5354.08|5353.68|5348.7|5348.3|1832
1723481770000|2024-08-12 16:56:10|5348.83|5348.43|5348.33|5347.93|5349.33|5348.93|5347.58|5347.18|1530
1723481780000|2024-08-12 16:56:20|5348.58|5348.18|5344.58|5344.18|5348.58|5348.18|5344.58|5344.18|1580
1723481790000|2024-08-12 16:56:30|5344.83|5344.43|5346.83|5346.43|5346.83|5346.43|5344.83|5344.43|931
1723481800000|2024-08-12 16:56:40|5346.33|5345.93|5346.45|5346.05|5346.58|5346.18|5345.58|5345.18|713
1723481810000|2024-08-12 16:56:50|5346.33|5345.93|5346.83|5346.43|5347.33|5346.93|5346.08|5345.68|418
1723481820000|2024-08-12 16:57:00|5346.95|5346.55|5344.33|5343.93|5347.08|5346.68|5343.83|5343.43|951
1723481830000|2024-08-12 16:57:10|5344.58|5344.18|5345.83|5345.43|5345.83|5345.43|5344.33|5343.93|650
1723481840000|2024-08-12 16:57:20|5345.58|5345.18|5345.83|5345.43|5346.33|5345.93|5345.08|5344.68|458
1723481850000|2024-08-12 16:57:30|5345.58|5345.18|5345.2|5344.8|5345.58|5345.18|5343.83|5343.43|983
1723481860000|2024-08-12 16:57:40|5345.33|5344.93|5345.83|5345.43|5345.83|5345.43|5344.33|5343.93|550
1723481870000|2024-08-12 16:57:50|5345.58|5345.18|5346.33|5345.93|5346.33|5345.93|5345.58|5345.18|306
1723481880000|2024-08-12 16:58:00|5346.58|5346.18|5347.33|5346.93|5347.95|5347.55|5346.45|5346.05|705
1723481890000|2024-08-12 16:58:10|5347.58|5347.18|5344.58|5344.18|5347.58|5347.18|5344.58|5344.18|742
1723481900000|2024-08-12 16:58:20|5344.33|5343.93|5345.58|5345.18|5345.58|5345.18|5344.08|5343.68|411
1723481910000|2024-08-12 16:58:30|5345.7|5345.3|5344.83|5344.43|5345.95|5345.55|5344.83|5344.43|621
1723481920000|2024-08-12 16:58:40|5344.95|5344.55|5346.08|5345.68|5346.08|5345.68|5344.95|5344.55|383
1723481930000|2024-08-12 16:58:50|5346.33|5345.93|5346.58|5346.18|5346.58|5346.18|5346.08|5345.68|263
1723481940000|2024-08-12 16:59:00|5346.83|5346.43|5346.58|5346.18|5347.08|5346.68|5346.33|5345.93|402
1723481950000|2024-08-12 16:59:10|5346.33|5345.93|5344.83|5344.43|5346.33|5345.93|5344.33|5343.93|370
1723481960000|2024-08-12 16:59:20|5345.08|5344.68|5343.83|5343.43|5345.08|5344.68|5343.33|5342.93|543
1723481970000|2024-08-12 16:59:30|5343.33|5342.93|5343.2|5342.8|5343.58|5343.18|5342.58|5342.18|588
1723481980000|2024-08-12 16:59:40|5343.33|5342.93|5343.33|5342.93|5343.58|5343.18|5342.33|5341.93|412
1723481990000|2024-08-12 16:59:50|5343.45|5343.05|5342.33|5341.93|5343.58|5343.18|5342.08|5341.68|574
1723482000000|2024-08-12 17:00:00|5342.08|5341.68|5342.08|5341.68|5342.08|5341.68|5340.58|5340.18|1331
1723482010000|2024-08-12 17:00:10|5342.33|5341.93|5341.83|5341.43|5343.08|5342.68|5340.7|5340.3|801
1723482020000|2024-08-12 17:00:20|5341.95|5341.55|5338.95|5338.55|5341.95|5341.55|5338.83|5338.43|813
1723482030000|2024-08-12 17:00:30|5338.83|5338.43|5338.08|5337.68|5338.83|5338.43|5337.58|5337.18|754
1723482040000|2024-08-12 17:00:40|5338.58|5338.18|5336.33|5335.93|5338.58|5338.18|5335.83|5335.43|1406
1723482050000|2024-08-12 17:00:50|5336.2|5335.8|5336.2|5335.8|5337.33|5336.93|5335.58|5335.18|757
1723482060000|2024-08-12 17:01:00|5336.33|5335.93|5338.33|5337.93|5338.58|5338.18|5336.33|5335.93|922
1723482070000|2024-08-12 17:01:10|5338.58|5338.18|5338.7|5338.3|5339.08|5338.68|5338.33|5337.93|636
1723482080000|2024-08-12 17:01:20|5338.33|5337.93|5337.83|5337.43|5338.83|5338.43|5337.58|5337.18|590
1723482090000|2024-08-12 17:01:30|5338.08|5337.68|5338.58|5338.18|5338.83|5338.43|5337.58|5337.18|650
1723482100000|2024-08-12 17:01:40|5338.45|5338.05|5338.08|5337.68|5338.45|5338.05|5337.2|5336.8|544
1723482110000|2024-08-12 17:01:50|5338.2|5337.8|5340.58|5340.18|5340.58|5340.18|5337.83|5337.43|490
1723482120000|2024-08-12 17:02:00|5340.33|5339.93|5341.08|5340.68|5341.33|5340.93|5339.58|5339.18|748
1723482130000|2024-08-12 17:02:10|5340.83|5340.43|5339.83|5339.43|5340.83|5340.43|5338.83|5338.43|426
1723482140000|2024-08-12 17:02:20|5339.58|5339.18|5340.08|5339.68|5340.08|5339.68|5339.58|5339.18|280
1723482150000|2024-08-12 17:02:30|5339.95|5339.55|5340.83|5340.43|5341.08|5340.68|5339.95|5339.55|534
1723482160000|2024-08-12 17:02:40|5340.58|5340.18|5339.83|5339.43|5340.58|5340.18|5339.83|5339.43|651
1723482170000|2024-08-12 17:02:50|5340.08|5339.68|5340.58|5340.18|5341.08|5340.68|5340.08|5339.68|381
1723482180000|2024-08-12 17:03:00|5340.33|5339.93|5340.83|5340.43|5340.83|5340.43|5339.58|5339.18|555
1723482190000|2024-08-12 17:03:10|5340.58|5340.18|5340.83|5340.43|5340.83|5340.43|5340.08|5339.68|355
1723482200000|2024-08-12 17:03:20|5340.58|5340.18|5339.58|5339.18|5340.58|5340.18|5339.58|5339.18|498
1723482210000|2024-08-12 17:03:30|5339.83|5339.43|5339.83|5339.43|5340.08|5339.68|5339.33|5338.93|342
1723482220000|2024-08-12 17:03:40|5340.08|5339.68|5339.95|5339.55|5340.08|5339.68|5339.58|5339.18|317
1723482230000|2024-08-12 17:03:50|5340.08|5339.68|5342.08|5341.68|5342.08|5341.68|5339.83|5339.43|589
1723482240000|2024-08-12 17:04:00|5341.95|5341.55|5343.33|5342.93|5343.33|5342.93|5341.83|5341.43|599
1723482250000|2024-08-12 17:04:10|5343.08|5342.68|5342.83|5342.43|5343.33|5342.93|5342.58|5342.18|499
1723482260000|2024-08-12 17:04:20|5342.95|5342.55|5342.33|5341.93|5343.08|5342.68|5342.33|5341.93|390
1723482270000|2024-08-12 17:04:30|5342.08|5341.68|5342.33|5341.93|5342.83|5342.43|5342.08|5341.68|181
1723482280000|2024-08-12 17:04:40|5342.58|5342.18|5341.83|5341.43|5343.08|5342.68|5341.83|5341.43|303
1723482290000|2024-08-12 17:04:50|5342.08|5341.68|5342.08|5341.68|5342.58|5342.18|5341.95|5341.55|243
1723482300000|2024-08-12 17:05:00|5342.45|5342.05|5340.7|5340.3|5342.45|5342.05|5340.08|5339.68|606
1723482310000|2024-08-12 17:05:10|5340.58|5340.18|5340.58|5340.18|5341.33|5340.93|5340.2|5339.8|243
1723482320000|2024-08-12 17:05:20|5340.45|5340.05|5340.95|5340.55|5341.33|5340.93|5340.45|5340.05|209
1723482330000|2024-08-12 17:05:30|5341.08|5340.68|5342.08|5341.68|5342.58|5342.18|5340.83|5340.43|212
1723482340000|2024-08-12 17:05:40|5341.83|5341.43|5342.08|5341.68|5342.08|5341.68|5341.33|5340.93|242
1723482350000|2024-08-12 17:05:50|5342.33|5341.93|5341.83|5341.43|5342.33|5341.93|5340.83|5340.43|314
1723482360000|2024-08-12 17:06:00|5342.08|5341.68|5342.83|5342.43|5342.83|5342.43|5341.83|5341.43|271
1723482370000|2024-08-12 17:06:10|5342.58|5342.18|5342.33|5341.93|5343.2|5342.8|5342.08|5341.68|350
1723482380000|2024-08-12 17:06:20|5342.45|5342.05|5343.33|5342.93|5343.58|5343.18|5342.45|5342.05|146
1723482390000|2024-08-12 17:06:30|5343.58|5343.18|5343.58|5343.18|5343.83|5343.43|5343.08|5342.68|431
1723482400000|2024-08-12 17:06:40|5343.33|5342.93|5343.58|5343.18|5344.08|5343.68|5343.33|5342.93|344
1723482410000|2024-08-12 17:06:50|5343.7|5343.3|5342.58|5342.18|5343.7|5343.3|5342.58|5342.18|242
1723482420000|2024-08-12 17:07:00|5342.7|5342.3|5341.58|5341.18|5342.83|5342.43|5341.58|5341.18|381
1723482430000|2024-08-12 17:07:10|5341.33|5340.93|5342.58|5342.18|5342.7|5342.3|5341.33|5340.93|918
1723482440000|2024-08-12 17:07:20|5342.83|5342.43|5343.08|5342.68|5343.08|5342.68|5342.58|5342.18|250
1723482450000|2024-08-12 17:07:30|5343.33|5342.93|5342.58|5342.18|5343.58|5343.18|5342.33|5341.93|147
1723482460000|2024-08-12 17:07:40|5342.33|5341.93|5342.33|5341.93|5342.58|5342.18|5341.95|5341.55|219
1723482470000|2024-08-12 17:07:50|5342.08|5341.68|5342.58|5342.18|5343.08|5342.68|5342.08|5341.68|220
1723482480000|2024-08-12 17:08:00|5342.33|5341.93|5342.58|5342.18|5343.08|5342.68|5342.33|5341.93|382
1723482490000|2024-08-12 17:08:10|5342.45|5342.05|5342.58|5342.18|5342.95|5342.55|5341.83|5341.43|199
1723482500000|2024-08-12 17:08:20|5342.7|5342.3|5342.58|5342.18|5342.83|5342.43|5342.33|5341.93|197
1723482510000|2024-08-12 17:08:30|5341.58|5341.18|5341.83|5341.43|5342.83|5342.43|5341.58|5341.18|347
1723482520000|2024-08-12 17:08:40|5342.08|5341.68|5342.08|5341.68|5342.2|5341.8|5341.83|5341.43|100
1723482530000|2024-08-12 17:08:50|5341.83|5341.43|5342.33|5341.93|5342.7|5342.3|5341.58|5341.18|229
1723482540000|2024-08-12 17:09:00|5342.45|5342.05|5343.08|5342.68|5343.08|5342.68|5342.33|5341.93|325
1723482550000|2024-08-12 17:09:10|5342.58|5342.18|5343.83|5343.43|5344.08|5343.68|5342.58|5342.18|477
1723482560000|2024-08-12 17:09:20|5343.95|5343.55|5343.33|5342.93|5344.08|5343.68|5342.7|5342.3|356
1723482570000|2024-08-12 17:09:30|5343.08|5342.68|5343.58|5343.18|5343.58|5343.18|5342.83|5342.43|93
1723482580000|2024-08-12 17:09:40|5343.45|5343.05|5343.33|5342.93|5343.83|5343.43|5342.83|5342.43|371
1723482590000|2024-08-12 17:09:50|5343.08|5342.68|5343.83|5343.43|5343.83|5343.43|5343.08|5342.68|86
1723482600000|2024-08-12 17:10:00|5343.33|5342.93|5341.83|5341.43|5343.33|5342.93|5341.58|5341.18|460
1723482610000|2024-08-12 17:10:10|5341.95|5341.55|5342.33|5341.93|5342.58|5342.18|5341.83|5341.43|255
1723482620000|2024-08-12 17:10:20|5342.58|5342.18|5342.83|5342.43|5343.33|5342.93|5342.58|5342.18|148
1723482630000|2024-08-12 17:10:30|5342.95|5342.55|5343.33|5342.93|5343.58|5343.18|5342.83|5342.43|158
1723482640000|2024-08-12 17:10:40|5343.08|5342.68|5342.83|5342.43|5343.58|5343.18|5342.83|5342.43|159
1723482650000|2024-08-12 17:10:50|5343.08|5342.68|5343.58|5343.18|5343.95|5343.55|5343.08|5342.68|306
1723482660000|2024-08-12 17:11:00|5343.33|5342.93|5342.95|5342.55|5343.83|5343.43|5342.83|5342.43|305
1723482670000|2024-08-12 17:11:10|5342.58|5342.18|5342.83|5342.43|5342.83|5342.43|5342.45|5342.05|227
1723482680000|2024-08-12 17:11:20|5342.7|5342.3|5343.08|5342.68|5343.08|5342.68|5341.58|5341.18|208
1723482690000|2024-08-12 17:11:30|5343.2|5342.8|5343.33|5342.93|5343.33|5342.93|5342.58|5342.18|182
1723482700000|2024-08-12 17:11:40|5343.2|5342.8|5343.08|5342.68|5343.33|5342.93|5342.58|5342.18|87
1723482710000|2024-08-12 17:11:50|5342.83|5342.43|5341.83|5341.43|5342.95|5342.55|5341.83|5341.43|188
1723482720000|2024-08-12 17:12:00|5342.08|5341.68|5343.83|5343.43|5343.83|5343.43|5341.83|5341.43|408
1723482730000|2024-08-12 17:12:10|5343.58|5343.18|5343.58|5343.18|5343.95|5343.55|5343.33|5342.93|324
1723482740000|2024-08-12 17:12:20|5343.83|5343.43|5343.58|5343.18|5343.83|5343.43|5343.2|5342.8|132
1723482750000|2024-08-12 17:12:30|5343.83|5343.43|5343.83|5343.43|5343.83|5343.43|5343.33|5342.93|109
1723482760000|2024-08-12 17:12:40|5343.58|5343.18|5343.58|5343.18|5343.83|5343.43|5343.33|5342.93|221
1723482770000|2024-08-12 17:12:50|5343.33|5342.93|5343.33|5342.93|5343.58|5343.18|5343.08|5342.68|62
1723482780000|2024-08-12 17:13:00|5343.58|5343.18|5344.33|5343.93|5344.83|5344.43|5343.58|5343.18|320
1723482790000|2024-08-12 17:13:10|5344.58|5344.18|5343.08|5342.68|5344.58|5344.18|5342.58|5342.18|319
1723482800000|2024-08-12 17:13:20|5342.83|5342.43|5341.83|5341.43|5342.83|5342.43|5341.58|5341.18|333
1723482810000|2024-08-12 17:13:30|5342.08|5341.68|5342.33|5341.93|5342.33|5341.93|5341.33|5340.93|207
1723482820000|2024-08-12 17:13:40|5342.58|5342.18|5341.33|5340.93|5342.58|5342.18|5341.08|5340.68|342
1723482830000|2024-08-12 17:13:50|5341.58|5341.18|5341.83|5341.43|5341.83|5341.43|5341.45|5341.05|97
1723482840000|2024-08-12 17:14:00|5341.95|5341.55|5343.83|5343.43|5343.83|5343.43|5341.95|5341.55|196
1723482850000|2024-08-12 17:14:10|5343.58|5343.18|5344.58|5344.18|5344.58|5344.18|5343.33|5342.93|256
1723482860000|2024-08-12 17:14:20|5344.45|5344.05|5344.08|5343.68|5345.08|5344.68|5344.08|5343.68|289
1723482870000|2024-08-12 17:14:30|5344.2|5343.8|5344.58|5344.18|5344.7|5344.3|5344.08|5343.68|118
1723482880000|2024-08-12 17:14:40|5344.83|5344.43|5345.83|5345.43|5346.2|5345.8|5344.83|5344.43|456
1723482890000|2024-08-12 17:14:50|5346.08|5345.68|5345.45|5345.05|5346.08|5345.68|5345.2|5344.8|314
1723482900000|2024-08-12 17:15:00|5345.58|5345.18|5346.58|5346.18|5346.83|5346.43|5345.2|5344.8|737
1723482910000|2024-08-12 17:15:10|5346.83|5346.43|5347.58|5347.18|5347.58|5347.18|5346.83|5346.43|463
1723482920000|2024-08-12 17:15:20|5347.45|5347.05|5346.58|5346.18|5347.45|5347.05|5346.08|5345.68|397
1723482930000|2024-08-12 17:15:30|5346.33|5345.93|5345.58|5345.18|5346.33|5345.93|5345.58|5345.18|318
1723482940000|2024-08-12 17:15:40|5345.83|5345.43|5346.33|5345.93|5346.58|5346.18|5345.58|5345.18|197
1723482950000|2024-08-12 17:15:50|5346.45|5346.05|5346.08|5345.68|5346.58|5346.18|5345.83|5345.43|134
1723482960000|2024-08-12 17:16:00|5346.2|5345.8|5346.58|5346.18|5346.58|5346.18|5345.58|5345.18|319
1723482970000|2024-08-12 17:16:10|5346.7|5346.3|5347.83|5347.43|5347.83|5347.43|5346.7|5346.3|518
1723482980000|2024-08-12 17:16:20|5348.08|5347.68|5347.83|5347.43|5348.58|5348.18|5347.58|5347.18|651
1723482990000|2024-08-12 17:16:30|5347.58|5347.18|5347.58|5347.18|5347.58|5347.18|5346.7|5346.3|386
1723483000000|2024-08-12 17:16:40|5347.83|5347.43|5347.58|5347.18|5348.08|5347.68|5347.58|5347.18|214
1723483010000|2024-08-12 17:16:50|5347.45|5347.05|5347.33|5346.93|5347.7|5347.3|5347.2|5346.8|78
1723483020000|2024-08-12 17:17:00|5347.08|5346.68|5347.58|5347.18|5347.83|5347.43|5347.08|5346.68|350
1723483030000|2024-08-12 17:17:10|5347.7|5347.3|5347.58|5347.18|5347.7|5347.3|5346.95|5346.55|218
1723483040000|2024-08-12 17:17:20|5347.7|5347.3|5347.58|5347.18|5347.83|5347.43|5346.83|5346.43|106
1723483050000|2024-08-12 17:17:30|5347.45|5347.05|5348.33|5347.93|5348.33|5347.93|5347.33|5346.93|228
1723483060000|2024-08-12 17:17:40|5348.45|5348.05|5347.95|5347.55|5348.58|5348.18|5347.83|5347.43|129
1723483070000|2024-08-12 17:17:50|5348.08|5347.68|5348.58|5348.18|5348.58|5348.18|5347.83|5347.43|76
1723483080000|2024-08-12 17:18:00|5348.33|5347.93|5349.33|5348.93|5349.45|5349.05|5348.33|5347.93|438
1723483090000|2024-08-12 17:18:10|5349.08|5348.68|5348.58|5348.18|5349.58|5349.18|5348.58|5348.18|111
1723483100000|2024-08-12 17:18:20|5348.7|5348.3|5348.83|5348.43|5349.08|5348.68|5348.7|5348.3|125
1723483110000|2024-08-12 17:18:30|5348.58|5348.18|5348.33|5347.93|5348.83|5348.43|5348.33|5347.93|335
1723483120000|2024-08-12 17:18:40|5348.08|5347.68|5348.83|5348.43|5348.83|5348.43|5348.08|5347.68|123
1723483130000|2024-08-12 17:18:50|5348.7|5348.3|5350.33|5349.93|5350.33|5349.93|5348.7|5348.3|523
1723483140000|2024-08-12 17:19:00|5350.08|5349.68|5350.08|5349.68|5350.58|5350.18|5350.08|5349.68|277
1723483150000|2024-08-12 17:19:10|5350.33|5349.93|5351.58|5351.18|5351.58|5351.18|5350.33|5349.93|440
1723483160000|2024-08-12 17:19:20|5351.45|5351.05|5350.83|5350.43|5351.7|5351.3|5350.7|5350.3|167
1723483170000|2024-08-12 17:19:30|5350.7|5350.3|5350.83|5350.43|5351.08|5350.68|5350.33|5349.93|205
1723483180000|2024-08-12 17:19:40|5351.08|5350.68|5351.58|5351.18|5351.58|5351.18|5350.83|5350.43|141
1723483190000|2024-08-12 17:19:50|5351.33|5350.93|5351.58|5351.18|5352.08|5351.68|5351.33|5350.93|271
1723483200000|2024-08-12 17:20:00|5351.33|5350.93|5351.33|5350.93|5351.33|5350.93|5350.58|5350.18|410
1723483210000|2024-08-12 17:20:10|5351.58|5351.18|5351.58|5351.18|5352.2|5351.8|5351.33|5350.93|348
1723483220000|2024-08-12 17:20:20|5351.45|5351.05|5351.83|5351.43|5352.08|5351.68|5351.33|5350.93|359
1723483230000|2024-08-12 17:20:30|5352.08|5351.68|5351.83|5351.43|5352.33|5351.93|5351.58|5351.18|160
1723483240000|2024-08-12 17:20:40|5352.08|5351.68|5352.58|5352.18|5352.58|5352.18|5352.08|5351.68|231
1723483250000|2024-08-12 17:20:50|5352.83|5352.43|5353.83|5353.43|5353.83|5353.43|5352.83|5352.43|340
1723483260000|2024-08-12 17:21:00|5353.58|5353.18|5356.58|5356.18|5356.83|5356.43|5353.33|5352.93|1607
1723483270000|2024-08-12 17:21:10|5356.45|5356.05|5355.83|5355.43|5357.08|5356.68|5355.83|5355.43|664
1723483280000|2024-08-12 17:21:20|5356.08|5355.68|5354.83|5354.43|5356.08|5355.68|5354.7|5354.3|547
1723483290000|2024-08-12 17:21:30|5355.08|5354.68|5355.83|5355.43|5355.83|5355.43|5355.08|5354.68|630
1723483300000|2024-08-12 17:21:40|5355.58|5355.18|5355.83|5355.43|5356.08|5355.68|5355.58|5355.18|139
1723483310000|2024-08-12 17:21:50|5355.7|5355.3|5355.2|5354.8|5355.83|5355.43|5355.2|5354.8|211
1723483320000|2024-08-12 17:22:00|5355.58|5355.18|5356.58|5356.18|5356.58|5356.18|5355.58|5355.18|302
1723483330000|2024-08-12 17:22:10|5356.33|5355.93|5356.2|5355.8|5356.83|5356.43|5356.2|5355.8|321
1723483340000|2024-08-12 17:22:20|5356.08|5355.68|5354.83|5354.43|5356.08|5355.68|5354.83|5354.43|249
1723483350000|2024-08-12 17:22:30|5354.58|5354.18|5352.83|5352.43|5354.58|5354.18|5352.83|5352.43|682
1723483360000|2024-08-12 17:22:40|5352.58|5352.18|5352.83|5352.43|5353.33|5352.93|5352.58|5352.18|352
1723483370000|2024-08-12 17:22:50|5353.08|5352.68|5353.08|5352.68|5353.08|5352.68|5352.58|5352.18|158
1723483380000|2024-08-12 17:23:00|5352.83|5352.43|5353.33|5352.93|5353.33|5352.93|5352.58|5352.18|240
1723483390000|2024-08-12 17:23:10|5353.08|5352.68|5352.45|5352.05|5353.2|5352.8|5352.33|5351.93|175
1723483400000|2024-08-12 17:23:20|5352.33|5351.93|5352.08|5351.68|5352.45|5352.05|5351.83|5351.43|268
1723483410000|2024-08-12 17:23:30|5351.95|5351.55|5352.58|5352.18|5352.83|5352.43|5351.58|5351.18|195
1723483420000|2024-08-12 17:23:40|5352.45|5352.05|5352.83|5352.43|5353.08|5352.68|5352.2|5351.8|200
1723483430000|2024-08-12 17:23:50|5352.58|5352.18|5352.33|5351.93|5352.83|5352.43|5352.2|5351.8|212
1723483440000|2024-08-12 17:24:00|5352.58|5352.18|5353.58|5353.18|5353.58|5353.18|5352.33|5351.93|246
1723483450000|2024-08-12 17:24:10|5353.33|5352.93|5353.08|5352.68|5353.83|5353.43|5352.33|5351.93|293
1723483460000|2024-08-12 17:24:20|5352.83|5352.43|5353.08|5352.68|5353.08|5352.68|5352.58|5352.18|57
1723483470000|2024-08-12 17:24:30|5352.83|5352.43|5353.08|5352.68|5353.08|5352.68|5352.83|5352.43|83
1723483480000|2024-08-12 17:24:40|5353.2|5352.8|5352.83|5352.43|5353.2|5352.8|5352.33|5351.93|107
1723483490000|2024-08-12 17:24:50|5352.58|5352.18|5353.08|5352.68|5353.33|5352.93|5352.33|5351.93|187
1723483500000|2024-08-12 17:25:00|5352.95|5352.55|5352.08|5351.68|5352.95|5352.55|5351.7|5351.3|310
1723483510000|2024-08-12 17:25:10|5352.2|5351.8|5350.33|5349.93|5352.2|5351.8|5349.83|5349.43|827
1723483520000|2024-08-12 17:25:20|5350.58|5350.18|5350.58|5350.18|5350.83|5350.43|5350.33|5349.93|274
1723483530000|2024-08-12 17:25:30|5350.83|5350.43|5347.83|5347.43|5350.83|5350.43|5347.83|5347.43|997
1723483540000|2024-08-12 17:25:40|5348.08|5347.68|5347.58|5347.18|5348.7|5348.3|5346.95|5346.55|582
1723483550000|2024-08-12 17:25:50|5347.33|5346.93|5348.2|5347.8|5348.33|5347.93|5347.08|5346.68|570
1723483560000|2024-08-12 17:26:00|5348.33|5347.93|5348.83|5348.43|5348.83|5348.43|5347.58|5347.18|509
1723483570000|2024-08-12 17:26:10|5348.58|5348.18|5347.83|5347.43|5348.83|5348.43|5347.58|5347.18|205
1723483580000|2024-08-12 17:26:20|5348.08|5347.68|5346.33|5345.93|5348.33|5347.93|5346.33|5345.93|299
1723483590000|2024-08-12 17:26:30|5346.08|5345.68|5345.58|5345.18|5346.08|5345.68|5345.33|5344.93|669
1723483600000|2024-08-12 17:26:40|5345.33|5344.93|5344.83|5344.43|5345.33|5344.93|5343.33|5342.93|807
1723483610000|2024-08-12 17:26:50|5344.58|5344.18|5346.08|5345.68|5346.08|5345.68|5344.33|5343.93|553
1723483620000|2024-08-12 17:27:00|5345.83|5345.43|5346.58|5346.18|5346.58|5346.18|5345.83|5345.43|374
1723483630000|2024-08-12 17:27:10|5346.33|5345.93|5346.83|5346.43|5347.08|5346.68|5346.08|5345.68|397
1723483640000|2024-08-12 17:27:20|5346.58|5346.18|5347.08|5346.68|5347.08|5346.68|5346.33|5345.93|379
1723483650000|2024-08-12 17:27:30|5346.95|5346.55|5347.08|5346.68|5347.08|5346.68|5346.7|5346.3|214
1723483660000|2024-08-12 17:27:40|5347.58|5347.18|5347.95|5347.55|5348.08|5347.68|5347.58|5347.18|242
1723483670000|2024-08-12 17:27:50|5348.08|5347.68|5349.58|5349.18|5349.58|5349.18|5348.08|5347.68|472
1723483680000|2024-08-12 17:28:00|5349.33|5348.93|5348.83|5348.43|5349.58|5349.18|5348.58|5348.18|261
1723483690000|2024-08-12 17:28:10|5348.95|5348.55|5349.33|5348.93|5349.83|5349.43|5348.95|5348.55|276
1723483700000|2024-08-12 17:28:20|5349.2|5348.8|5349.58|5349.18|5349.95|5349.55|5349.2|5348.8|176
1723483710000|2024-08-12 17:28:30|5349.83|5349.43|5349.58|5349.18|5350.08|5349.68|5349.08|5348.68|333
1723483720000|2024-08-12 17:28:40|5349.83|5349.43|5349.83|5349.43|5350.08|5349.68|5349.33|5348.93|326
1723483730000|2024-08-12 17:28:50|5349.7|5349.3|5349.33|5348.93|5350.33|5349.93|5349.08|5348.68|394
1723483740000|2024-08-12 17:29:00|5349.58|5349.18|5350.83|5350.43|5350.83|5350.43|5349.45|5349.05|162
1723483750000|2024-08-12 17:29:10|5350.95|5350.55|5350.83|5350.43|5351.33|5350.93|5350.33|5349.93|275
1723483760000|2024-08-12 17:29:20|5351.08|5350.68|5350.83|5350.43|5351.33|5350.93|5350.83|5350.43|201
1723483770000|2024-08-12 17:29:30|5350.58|5350.18|5349.08|5348.68|5350.7|5350.3|5349.08|5348.68|300
1723483780000|2024-08-12 17:29:40|5349.2|5348.8|5348.95|5348.55|5349.33|5348.93|5348.83|5348.43|221
1723483790000|2024-08-12 17:29:50|5348.83|5348.43|5349.08|5348.68|5349.33|5348.93|5348.83|5348.43|200
1723483800000|2024-08-12 17:30:00|5349.33|5348.93|5350.33|5349.93|5350.58|5350.18|5349.08|5348.68|321
1723483810000|2024-08-12 17:30:10|5350.45|5350.05|5351.33|5350.93|5351.58|5351.18|5350.45|5350.05|292
1723483820000|2024-08-12 17:30:20|5351.08|5350.68|5351.58|5351.18|5351.7|5351.3|5351.08|5350.68|300
1723483830000|2024-08-12 17:30:30|5351.45|5351.05|5351.58|5351.18|5351.83|5351.43|5351.2|5350.8|462
1723483840000|2024-08-12 17:30:40|5351.45|5351.05|5351.58|5351.18|5351.58|5351.18|5351.2|5350.8|188
1723483850000|2024-08-12 17:30:50|5351.45|5351.05|5351.58|5351.18|5351.83|5351.43|5351.45|5351.05|103
1723483860000|2024-08-12 17:31:00|5351.7|5351.3|5351.33|5350.93|5352.08|5351.68|5351.08|5350.68|206
1723483870000|2024-08-12 17:31:10|5351.58|5351.18|5350.83|5350.43|5351.58|5351.18|5350.08|5349.68|294
1723483880000|2024-08-12 17:31:20|5350.58|5350.18|5350.83|5350.43|5351.08|5350.68|5350.08|5349.68|137
1723483890000|2024-08-12 17:31:30|5350.7|5350.3|5349.95|5349.55|5350.7|5350.3|5349.83|5349.43|136
1723483900000|2024-08-12 17:31:40|5350.2|5349.8|5350.33|5349.93|5350.58|5350.18|5350.2|5349.8|66
1723483910000|2024-08-12 17:31:50|5350.45|5350.05|5350.7|5350.3|5350.7|5350.3|5349.83|5349.43|144
1723483920000|2024-08-12 17:32:00|5350.83|5350.43|5351.33|5350.93|5352.08|5351.68|5350.83|5350.43|451
1723483930000|2024-08-12 17:32:10|5351.2|5350.8|5351.33|5350.93|5351.33|5350.93|5350.83|5350.43|219
1723483940000|2024-08-12 17:32:20|5351.08|5350.68|5351.45|5351.05|5351.58|5351.18|5350.83|5350.43|150
1723483950000|2024-08-12 17:32:30|5351.33|5350.93|5351.45|5351.05|5352.08|5351.68|5351.33|5350.93|243
1723483960000|2024-08-12 17:32:40|5351.33|5350.93|5351.58|5351.18|5351.83|5351.43|5351.08|5350.68|215
1723483970000|2024-08-12 17:32:50|5351.45|5351.05|5351.33|5350.93|5351.58|5351.18|5351.08|5350.68|74
1723483980000|2024-08-12 17:33:00|5351.08|5350.68|5349.33|5348.93|5351.33|5350.93|5349.08|5348.68|265
1723483990000|2024-08-12 17:33:10|5349.2|5348.8|5350.08|5349.68|5350.08|5349.68|5348.83|5348.43|248
1723484000000|2024-08-12 17:33:20|5350.2|5349.8|5351.08|5350.68|5351.08|5350.68|5350.2|5349.8|216
1723484010000|2024-08-12 17:33:30|5351.2|5350.8|5351.33|5350.93|5351.33|5350.93|5350.33|5349.93|226
1723484020000|2024-08-12 17:33:40|5351.58|5351.18|5351.33|5350.93|5351.58|5351.18|5350.83|5350.43|246
1723484030000|2024-08-12 17:33:50|5351.45|5351.05|5350.83|5350.43|5351.58|5351.18|5350.83|5350.43|166
1723484040000|2024-08-12 17:34:00|5350.95|5350.55|5350.08|5349.68|5351.2|5350.8|5350.08|5349.68|112
1723484050000|2024-08-12 17:34:10|5350.33|5349.93|5350.33|5349.93|5350.58|5350.18|5350.08|5349.68|108
1723484060000|2024-08-12 17:34:20|5350.08|5349.68|5351.33|5350.93|5351.33|5350.93|5350.08|5349.68|146
1723484070000|2024-08-12 17:34:30|5351.08|5350.68|5350.58|5350.18|5351.2|5350.8|5350.58|5350.18|110
1723484080000|2024-08-12 17:34:40|5350.7|5350.3|5351.83|5351.43|5351.83|5351.43|5350.58|5350.18|178
1723484090000|2024-08-12 17:34:50|5352.08|5351.68|5352.83|5352.43|5352.83|5352.43|5351.83|5351.43|335
1723484100000|2024-08-12 17:35:00|5353.33|5352.93|5353.33|5352.93|5353.45|5353.05|5353.08|5352.68|299
1723484110000|2024-08-12 17:35:10|5353.2|5352.8|5351.08|5350.68|5353.2|5352.8|5351.08|5350.68|281
1723484120000|2024-08-12 17:35:20|5350.95|5350.55|5351.33|5350.93|5351.83|5351.43|5350.58|5350.18|253
1723484130000|2024-08-12 17:35:30|5351.2|5350.8|5352.33|5351.93|5352.58|5352.18|5351.2|5350.8|252
1723484140000|2024-08-12 17:35:40|5352.45|5352.05|5352.33|5351.93|5352.58|5352.18|5351.7|5351.3|184
1723484150000|2024-08-12 17:35:50|5352.2|5351.8|5352.08|5351.68|5352.58|5352.18|5352.08|5351.68|123
1723484160000|2024-08-12 17:36:00|5351.83|5351.43|5351.33|5350.93|5352.58|5352.18|5351.33|5350.93|217
1723484170000|2024-08-12 17:36:10|5351.58|5351.18|5350.58|5350.18|5352.08|5351.68|5350.58|5350.18|245
1723484180000|2024-08-12 17:36:20|5350.33|5349.93|5350.08|5349.68|5350.83|5350.43|5349.83|5349.43|259
1723484190000|2024-08-12 17:36:30|5349.83|5349.43|5350.33|5349.93|5350.58|5350.18|5349.83|5349.43|221
1723484200000|2024-08-12 17:36:40|5350.2|5349.8|5350.83|5350.43|5350.83|5350.43|5350.08|5349.68|121
1723484210000|2024-08-12 17:36:50|5351.08|5350.68|5351.33|5350.93|5351.58|5351.18|5351.08|5350.68|100
1723484220000|2024-08-12 17:37:00|5351.2|5350.8|5351.33|5350.93|5351.58|5351.18|5350.7|5350.3|123
1723484230000|2024-08-12 17:37:10|5350.83|5350.43|5351.83|5351.43|5351.83|5351.43|5350.83|5350.43|141
1723484240000|2024-08-12 17:37:20|5351.7|5351.3|5352.08|5351.68|5352.08|5351.68|5351.58|5351.18|241
1723484250000|2024-08-12 17:37:30|5351.83|5351.43|5350.33|5349.93|5351.83|5351.43|5350.33|5349.93|204
1723484260000|2024-08-12 17:37:40|5350.2|5349.8|5349.58|5349.18|5350.2|5349.8|5349.58|5349.18|157
1723484270000|2024-08-12 17:37:50|5349.83|5349.43|5350.33|5349.93|5350.83|5350.43|5349.83|5349.43|211
1723484280000|2024-08-12 17:38:00|5350.08|5349.68|5348.33|5347.93|5350.33|5349.93|5348.33|5347.93|285
1723484290000|2024-08-12 17:38:10|5348.58|5348.18|5347.58|5347.18|5348.83|5348.43|5347.58|5347.18|493
1723484300000|2024-08-12 17:38:20|5347.33|5346.93|5345.58|5345.18|5347.45|5347.05|5345.58|5345.18|599
1723484310000|2024-08-12 17:38:30|5345.83|5345.43|5347.33|5346.93|5347.33|5346.93|5345.58|5345.18|476
1723484320000|2024-08-12 17:38:40|5347.45|5347.05|5348.08|5347.68|5348.33|5347.93|5347.45|5347.05|279
1723484330000|2024-08-12 17:38:50|5347.95|5347.55|5347.33|5346.93|5348.08|5347.68|5347.33|5346.93|279
1723484340000|2024-08-12 17:39:00|5347.58|5347.18|5347.83|5347.43|5348.08|5347.68|5347.58|5347.18|179
1723484350000|2024-08-12 17:39:10|5347.7|5347.3|5348.2|5347.8|5348.83|5348.43|5347.7|5347.3|240
1723484360000|2024-08-12 17:39:20|5348.33|5347.93|5348.08|5347.68|5348.58|5348.18|5347.83|5347.43|254
1723484370000|2024-08-12 17:39:30|5347.95|5347.55|5348.08|5347.68|5348.33|5347.93|5347.83|5347.43|110
1723484380000|2024-08-12 17:39:40|5348.2|5347.8|5349.08|5348.68|5349.33|5348.93|5347.58|5347.18|221
1723484390000|2024-08-12 17:39:50|5348.83|5348.43|5349.83|5349.43|5349.83|5349.43|5348.58|5348.18|457
1723484400000|2024-08-12 17:40:00|5349.58|5349.18|5350.33|5349.93|5350.58|5350.18|5349.58|5349.18|313
1723484410000|2024-08-12 17:40:10|5350.45|5350.05|5349.95|5349.55|5350.83|5350.43|5349.83|5349.43|218
1723484420000|2024-08-12 17:40:20|5349.58|5349.18|5348.83|5348.43|5349.58|5349.18|5348.2|5347.8|339
1723484430000|2024-08-12 17:40:30|5348.58|5348.18|5348.33|5347.93|5349.08|5348.68|5348.08|5347.68|121
1723484440000|2024-08-12 17:40:40|5347.83|5347.43|5349.08|5348.68|5349.33|5348.93|5347.83|5347.43|227
1723484450000|2024-08-12 17:40:50|5348.83|5348.43|5349.33|5348.93|5349.58|5349.18|5348.83|5348.43|118
1723484460000|2024-08-12 17:41:00|5349.2|5348.8|5349.33|5348.93|5349.33|5348.93|5348.7|5348.3|93
1723484470000|2024-08-12 17:41:10|5348.83|5348.43|5348.58|5348.18|5349.33|5348.93|5348.58|5348.18|111
1723484480000|2024-08-12 17:41:20|5348.7|5348.3|5349.33|5348.93|5349.83|5349.43|5348.58|5348.18|148
1723484490000|2024-08-12 17:41:30|5349.58|5349.18|5349.45|5349.05|5350.08|5349.68|5349.33|5348.93|140
1723484500000|2024-08-12 17:41:40|5349.33|5348.93|5349.08|5348.68|5349.33|5348.93|5348.83|5348.43|99
1723484510000|2024-08-12 17:41:50|5349.2|5348.8|5348.83|5348.43|5349.2|5348.8|5348.33|5347.93|111
1723484520000|2024-08-12 17:42:00|5348.58|5348.18|5347.58|5347.18|5348.58|5348.18|5347.58|5347.18|234
1723484530000|2024-08-12 17:42:10|5347.45|5347.05|5346.95|5346.55|5347.58|5347.18|5346.83|5346.43|243
1723484540000|2024-08-12 17:42:20|5346.83|5346.43|5346.95|5346.55|5347.58|5347.18|5346.83|5346.43|134
1723484550000|2024-08-12 17:42:30|5346.83|5346.43|5345.83|5345.43|5347.33|5346.93|5345.83|5345.43|297
1723484560000|2024-08-12 17:42:40|5345.7|5345.3|5346.08|5345.68|5346.33|5345.93|5345.58|5345.18|253
1723484570000|2024-08-12 17:42:50|5345.95|5345.55|5346.83|5346.43|5346.83|5346.43|5345.58|5345.18|250
1723484580000|2024-08-12 17:43:00|5346.58|5346.18|5346.58|5346.18|5347.08|5346.68|5346.45|5346.05|280
1723484590000|2024-08-12 17:43:10|5346.45|5346.05|5345.08|5344.68|5346.7|5346.3|5345.08|5344.68|325
1723484600000|2024-08-12 17:43:20|5345.2|5344.8|5346.58|5346.18|5346.58|5346.18|5345.2|5344.8|352
1723484610000|2024-08-12 17:43:30|5346.83|5346.43|5346.33|5345.93|5346.83|5346.43|5346.33|5345.93|179
1723484620000|2024-08-12 17:43:40|5346.45|5346.05|5346.2|5345.8|5346.83|5346.43|5346.08|5345.68|139
1723484630000|2024-08-12 17:43:50|5346.08|5345.68|5346.2|5345.8|5346.33|5345.93|5345.83|5345.43|78
1723484640000|2024-08-12 17:44:00|5346.08|5345.68|5345.95|5345.55|5346.7|5346.3|5345.83|5345.43|182
1723484650000|2024-08-12 17:44:10|5345.83|5345.43|5343.33|5342.93|5345.83|5345.43|5342.83|5342.43|638
1723484660000|2024-08-12 17:44:20|5343.45|5343.05|5344.33|5343.93|5344.58|5344.18|5343.45|5343.05|345
1723484670000|2024-08-12 17:44:30|5344.2|5343.8|5345.08|5344.68|5345.08|5344.68|5344.08|5343.68|170
1723484680000|2024-08-12 17:44:40|5344.95|5344.55|5345.58|5345.18|5346.08|5345.68|5344.95|5344.55|306
1723484690000|2024-08-12 17:44:50|5345.33|5344.93|5345.08|5344.68|5345.58|5345.18|5345.08|5344.68|132
1723484700000|2024-08-12 17:45:00|5345.2|5344.8|5345.08|5344.68|5345.2|5344.8|5343.83|5343.43|380
1723484710000|2024-08-12 17:45:10|5344.83|5344.43|5345.7|5345.3|5345.7|5345.3|5344.83|5344.43|123
1723484720000|2024-08-12 17:45:20|5346.08|5345.68|5346.33|5345.93|5346.83|5346.43|5346.08|5345.68|193
1723484730000|2024-08-12 17:45:30|5346.58|5346.18|5346.08|5345.68|5346.58|5346.18|5345.83|5345.43|95
1723484740000|2024-08-12 17:45:40|5345.33|5344.93|5346.83|5346.43|5346.83|5346.43|5345.33|5344.93|325
1723484750000|2024-08-12 17:45:50|5346.33|5345.93|5346.33|5345.93|5346.58|5346.18|5346.08|5345.68|99
1723484760000|2024-08-12 17:46:00|5346.2|5345.8|5346.58|5346.18|5346.83|5346.43|5345.83|5345.43|140
1723484770000|2024-08-12 17:46:10|5346.33|5345.93|5347.08|5346.68|5347.08|5346.68|5346.33|5345.93|147
1723484780000|2024-08-12 17:46:20|5346.83|5346.43|5345.33|5344.93|5346.83|5346.43|5345.33|5344.93|234
1723484790000|2024-08-12 17:46:30|5345.45|5345.05|5345.08|5344.68|5345.58|5345.18|5344.58|5344.18|191
1723484800000|2024-08-12 17:46:40|5345.2|5344.8|5344.7|5344.3|5345.2|5344.8|5344.33|5343.93|380
1723484810000|2024-08-12 17:46:50|5344.58|5344.18|5344.58|5344.18|5344.83|5344.43|5344.33|5343.93|85
1723484820000|2024-08-12 17:47:00|5344.45|5344.05|5344.58|5344.18|5344.83|5344.43|5343.83|5343.43|276
1723484830000|2024-08-12 17:47:10|5344.83|5344.43|5344.58|5344.18|5344.83|5344.43|5344.08|5343.68|218
1723484840000|2024-08-12 17:47:20|5344.33|5343.93|5345.2|5344.8|5345.2|5344.8|5344.33|5343.93|235
1723484850000|2024-08-12 17:47:30|5345.08|5344.68|5344.7|5344.3|5345.2|5344.8|5344.58|5344.18|158
1723484860000|2024-08-12 17:47:40|5344.33|5343.93|5344.83|5344.43|5344.83|5344.43|5344.33|5343.93|107
1723484870000|2024-08-12 17:47:50|5345.08|5344.68|5346.08|5345.68|5346.08|5345.68|5344.7|5344.3|252
1723484880000|2024-08-12 17:48:00|5345.83|5345.43|5345.33|5344.93|5345.83|5345.43|5344.95|5344.55|413
1723484890000|2024-08-12 17:48:10|5345.2|5344.8|5345.33|5344.93|5345.58|5345.18|5344.95|5344.55|224
1723484900000|2024-08-12 17:48:20|5345.2|5344.8|5345.2|5344.8|5346.08|5345.68|5345.08|5344.68|203
1723484910000|2024-08-12 17:48:30|5345.33|5344.93|5345.08|5344.68|5345.83|5345.43|5345.08|5344.68|216
1723484920000|2024-08-12 17:48:40|5344.83|5344.43|5344.83|5344.43|5344.83|5344.43|5344.58|5344.18|215
1723484930000|2024-08-12 17:48:50|5344.33|5343.93|5344.58|5344.18|5344.83|5344.43|5344.08|5343.68|261
1723484940000|2024-08-12 17:49:00|5344.83|5344.43|5345.83|5345.43|5345.83|5345.43|5344.33|5343.93|127
1723484950000|2024-08-12 17:49:10|5345.58|5345.18|5345.58|5345.18|5345.58|5345.18|5345.08|5344.68|213
1723484960000|2024-08-12 17:49:20|5345.7|5345.3|5344.45|5344.05|5346.08|5345.68|5344.33|5343.93|260
1723484970000|2024-08-12 17:49:30|5344.58|5344.18|5343.08|5342.68|5344.7|5344.3|5342.58|5342.18|611
1723484980000|2024-08-12 17:49:40|5342.83|5342.43|5341.08|5340.68|5343.08|5342.68|5340.7|5340.3|644
1723484990000|2024-08-12 17:49:50|5340.58|5340.18|5339.58|5339.18|5341.2|5340.8|5339.58|5339.18|609
1723485000000|2024-08-12 17:50:00|5339.83|5339.43|5339.08|5338.68|5339.83|5339.43|5338.83|5338.43|994
1723485010000|2024-08-12 17:50:10|5338.83|5338.43|5338.33|5337.93|5338.83|5338.43|5337.33|5336.93|864
1723485020000|2024-08-12 17:50:20|5338.58|5338.18|5339.58|5339.18|5340.2|5339.8|5338.33|5337.93|716
1723485030000|2024-08-12 17:50:30|5339.33|5338.93|5339.33|5338.93|5340.08|5339.68|5339.33|5338.93|385
1723485040000|2024-08-12 17:50:40|5339.58|5339.18|5336.33|5335.93|5339.58|5339.18|5336.08|5335.68|736
1723485050000|2024-08-12 17:50:50|5336.58|5336.18|5337.83|5337.43|5338.33|5337.93|5336.33|5335.93|368
1723485060000|2024-08-12 17:51:00|5337.58|5337.18|5338.33|5337.93|5338.33|5337.93|5337.58|5337.18|403
1723485070000|2024-08-12 17:51:10|5338.45|5338.05|5338.33|5337.93|5338.58|5338.18|5337.83|5337.43|276
1723485080000|2024-08-12 17:51:20|5338.58|5338.18|5337.08|5336.68|5338.58|5338.18|5336.58|5336.18|394
1723485090000|2024-08-12 17:51:30|5337.33|5336.93|5337.33|5336.93|5337.83|5337.43|5337.2|5336.8|284
1723485100000|2024-08-12 17:51:40|5337.45|5337.05|5337.58|5337.18|5338.58|5338.18|5337.33|5336.93|345
1723485110000|2024-08-12 17:51:50|5337.7|5337.3|5336.58|5336.18|5337.83|5337.43|5336.58|5336.18|233
1723485120000|2024-08-12 17:52:00|5336.45|5336.05|5333.08|5332.68|5336.45|5336.05|5333.08|5332.68|1412
1723485130000|2024-08-12 17:52:10|5333.33|5332.93|5333.58|5333.18|5333.83|5333.43|5332.33|5331.93|1028
1723485140000|2024-08-12 17:52:20|5333.45|5333.05|5335.08|5334.68|5335.33|5334.93|5333.33|5332.93|411
1723485150000|2024-08-12 17:52:30|5335.2|5334.8|5335.45|5335.05|5336.33|5335.93|5335.08|5334.68|511
1723485160000|2024-08-12 17:52:40|5335.58|5335.18|5335.83|5335.43|5336.33|5335.93|5334.83|5334.43|378
1723485170000|2024-08-12 17:52:50|5336.08|5335.68|5334.83|5334.43|5336.33|5335.93|5334.83|5334.43|347
1723485180000|2024-08-12 17:53:00|5334.58|5334.18|5334.45|5334.05|5335.08|5334.68|5334.08|5333.68|316
1723485190000|2024-08-12 17:53:10|5334.83|5334.43|5334.83|5334.43|5335.83|5335.43|5334.58|5334.18|372
1723485200000|2024-08-12 17:53:20|5334.7|5334.3|5334.08|5333.68|5334.83|5334.43|5333.58|5333.18|264
1723485210000|2024-08-12 17:53:30|5334.2|5333.8|5334.58|5334.18|5334.58|5334.18|5334.08|5333.68|225
1723485220000|2024-08-12 17:53:40|5334.33|5333.93|5334.58|5334.18|5334.83|5334.43|5334.08|5333.68|189
1723485230000|2024-08-12 17:53:50|5334.83|5334.43|5337.33|5336.93|5337.33|5336.93|5334.83|5334.43|537
1723485240000|2024-08-12 17:54:00|5337.08|5336.68|5336.83|5336.43|5337.58|5337.18|5336.83|5336.43|438
1723485250000|2024-08-12 17:54:10|5336.58|5336.18|5336.08|5335.68|5337.08|5336.68|5336.08|5335.68|288
1723485260000|2024-08-12 17:54:20|5336.58|5336.18|5337.2|5336.8|5337.33|5336.93|5336.33|5335.93|163
1723485270000|2024-08-12 17:54:30|5337.33|5336.93|5336.58|5336.18|5337.33|5336.93|5336.08|5335.68|260
1723485280000|2024-08-12 17:54:40|5336.33|5335.93|5336.83|5336.43|5336.83|5336.43|5336.08|5335.68|126
1723485290000|2024-08-12 17:54:50|5336.95|5336.55|5336.7|5336.3|5337.08|5336.68|5336.33|5335.93|192
1723485300000|2024-08-12 17:55:00|5336.83|5336.43|5338.58|5338.18|5338.58|5338.18|5336.83|5336.43|512
1723485310000|2024-08-12 17:55:10|5338.83|5338.43|5338.45|5338.05|5338.83|5338.43|5338.08|5337.68|476
1723485320000|2024-08-12 17:55:20|5338.58|5338.18|5336.83|5336.43|5338.58|5338.18|5336.33|5335.93|378
1723485330000|2024-08-12 17:55:30|5337.08|5336.68|5337.08|5336.68|5337.45|5337.05|5336.83|5336.43|308
1723485340000|2024-08-12 17:55:40|5336.95|5336.55|5337.33|5336.93|5337.33|5336.93|5336.58|5336.18|156
1723485350000|2024-08-12 17:55:50|5337.58|5337.18|5336.7|5336.3|5337.83|5337.43|5336.58|5336.18|227
1723485360000|2024-08-12 17:56:00|5336.58|5336.18|5337.58|5337.18|5337.83|5337.43|5336.58|5336.18|257
1723485370000|2024-08-12 17:56:10|5337.33|5336.93|5337.33|5336.93|5337.33|5336.93|5336.58|5336.18|210
1723485380000|2024-08-12 17:56:20|5337.2|5336.8|5337.58|5337.18|5337.7|5337.3|5336.83|5336.43|132
1723485390000|2024-08-12 17:56:30|5337.45|5337.05|5337.83|5337.43|5338.08|5337.68|5337.08|5336.68|147
1723485400000|2024-08-12 17:56:40|5337.95|5337.55|5338.7|5338.3|5338.83|5338.43|5337.58|5337.18|843
1723485410000|2024-08-12 17:56:50|5338.83|5338.43|5339.2|5338.8|5339.33|5338.93|5338.33|5337.93|343
1723485420000|2024-08-12 17:57:00|5339.33|5338.93|5338.08|5337.68|5339.33|5338.93|5337.83|5337.43|432
1723485430000|2024-08-12 17:57:10|5337.95|5337.55|5338.33|5337.93|5338.33|5337.93|5337.95|5337.55|157
1723485440000|2024-08-12 17:57:20|5338.58|5338.18|5338.58|5338.18|5339.08|5338.68|5338.33|5337.93|148
1723485450000|2024-08-12 17:57:30|5338.33|5337.93|5338.83|5338.43|5339.08|5338.68|5338.33|5337.93|157
1723485460000|2024-08-12 17:57:40|5339.08|5338.68|5339.08|5338.68|5339.58|5339.18|5338.58|5338.18|98
1723485470000|2024-08-12 17:57:50|5339.2|5338.8|5338.83|5338.43|5339.2|5338.8|5338.58|5338.18|154
1723485480000|2024-08-12 17:58:00|5339.08|5338.68|5338.08|5337.68|5339.08|5338.68|5338.08|5337.68|279
1723485490000|2024-08-12 17:58:10|5338.33|5337.93|5339.95|5339.55|5340.08|5339.68|5338.33|5337.93|466
1723485500000|2024-08-12 17:58:20|5339.83|5339.43|5339.08|5338.68|5339.83|5339.43|5338.83|5338.43|191
1723485510000|2024-08-12 17:58:30|5338.95|5338.55|5338.83|5338.43|5339.33|5338.93|5338.83|5338.43|99
1723485520000|2024-08-12 17:58:40|5338.7|5338.3|5338.83|5338.43|5338.83|5338.43|5338.33|5337.93|126
1723485530000|2024-08-12 17:58:50|5339.08|5338.68|5339.08|5338.68|5339.33|5338.93|5338.58|5338.18|150
1723485540000|2024-08-12 17:59:00|5338.95|5338.55|5339.33|5338.93|5339.33|5338.93|5338.58|5338.18|242
1723485550000|2024-08-12 17:59:10|5339.08|5338.68|5339.08|5338.68|5339.58|5339.18|5338.83|5338.43|121
1723485560000|2024-08-12 17:59:20|5339.2|5338.8|5338.95|5338.55|5339.58|5339.18|5338.95|5338.55|317
1723485570000|2024-08-12 17:59:30|5339.08|5338.68|5339.58|5339.18|5339.58|5339.18|5339.08|5338.68|168
1723485580000|2024-08-12 17:59:40|5339.33|5338.93|5339.2|5338.8|5339.58|5339.18|5339.08|5338.68|249
1723485590000|2024-08-12 17:59:50|5339.08|5338.68|5338.58|5338.18|5339.33|5338.93|5338.58|5338.18|369
1723485600000|2024-08-12 18:00:00|5338.83|5338.43|5338.58|5338.18|5339.08|5338.68|5338.2|5337.8|440
1723485610000|2024-08-12 18:00:10|5338.45|5338.05|5339.33|5338.93|5339.83|5339.43|5338.08|5337.68|439
1723485620000|2024-08-12 18:00:20|5339.2|5338.8|5339.95|5339.55|5340.58|5340.18|5339.08|5338.68|307
1723485630000|2024-08-12 18:00:30|5340.08|5339.68|5339.58|5339.18|5340.83|5340.43|5339.08|5338.68|331
1723485640000|2024-08-12 18:00:40|5339.7|5339.3|5338.58|5338.18|5340.08|5339.68|5338.58|5338.18|604
1723485650000|2024-08-12 18:00:50|5338.7|5338.3|5339.08|5338.68|5339.58|5339.18|5338.7|5338.3|274
1723485660000|2024-08-12 18:01:00|5338.95|5338.55|5339.45|5339.05|5339.45|5339.05|5338.7|5338.3|173
1723485670000|2024-08-12 18:01:10|5339.33|5338.93|5339.33|5338.93|5339.58|5339.18|5338.95|5338.55|287
1723485680000|2024-08-12 18:01:20|5339.58|5339.18|5339.83|5339.43|5340.08|5339.68|5338.7|5338.3|129
1723485690000|2024-08-12 18:01:30|5339.33|5338.93|5339.08|5338.68|5339.45|5339.05|5338.7|5338.3|120
1723485700000|2024-08-12 18:01:40|5338.95|5338.55|5338.45|5338.05|5339.08|5338.68|5337.83|5337.43|691
1723485710000|2024-08-12 18:01:50|5338.58|5338.18|5338.7|5338.3|5339.08|5338.68|5338.33|5337.93|255
1723485720000|2024-08-12 18:02:00|5338.83|5338.43|5338.83|5338.43|5339.58|5339.18|5338.7|5338.3|164
1723485730000|2024-08-12 18:02:10|5339.08|5338.68|5338.83|5338.43|5339.08|5338.68|5338.58|5338.18|240
1723485740000|2024-08-12 18:02:20|5339.08|5338.68|5339.58|5339.18|5339.83|5339.43|5338.95|5338.55|151
1723485750000|2024-08-12 18:02:30|5339.83|5339.43|5339.58|5339.18|5340.33|5339.93|5338.95|5338.55|167
1723485760000|2024-08-12 18:02:40|5339.83|5339.43|5340.33|5339.93|5340.33|5339.93|5339.33|5338.93|162
1723485770000|2024-08-12 18:02:50|5340.58|5340.18|5340.58|5340.18|5340.83|5340.43|5340.33|5339.93|390
1723485780000|2024-08-12 18:03:00|5340.83|5340.43|5341.58|5341.18|5342.08|5341.68|5340.83|5340.43|470
1723485790000|2024-08-12 18:03:10|5341.33|5340.93|5341.58|5341.18|5342.33|5341.93|5341.33|5340.93|408
1723485800000|2024-08-12 18:03:20|5341.7|5341.3|5343.08|5342.68|5343.33|5342.93|5341.7|5341.3|581
1723485810000|2024-08-12 18:03:30|5342.58|5342.18|5342.33|5341.93|5342.58|5342.18|5341.83|5341.43|266
1723485820000|2024-08-12 18:03:40|5342.58|5342.18|5343.33|5342.93|5343.33|5342.93|5342.33|5341.93|183
1723485830000|2024-08-12 18:03:50|5343.08|5342.68|5342.45|5342.05|5343.08|5342.68|5342.33|5341.93|116
1723485840000|2024-08-12 18:04:00|5342.58|5342.18|5342.83|5342.43|5343.08|5342.68|5342.08|5341.68|223
1723485850000|2024-08-12 18:04:10|5342.7|5342.3|5342.83|5342.43|5343.08|5342.68|5342.08|5341.68|321
1723485860000|2024-08-12 18:04:20|5343.08|5342.68|5342.83|5342.43|5343.33|5342.93|5342.58|5342.18|181
1723485870000|2024-08-12 18:04:30|5343.08|5342.68|5342.83|5342.43|5343.58|5343.18|5342.83|5342.43|256
1723485880000|2024-08-12 18:04:40|5342.95|5342.55|5342.83|5342.43|5343.08|5342.68|5342.58|5342.18|91
1723485890000|2024-08-12 18:04:50|5342.95|5342.55|5342.08|5341.68|5343.08|5342.68|5342.08|5341.68|131
1723485900000|2024-08-12 18:05:00|5342.2|5341.8|5341.58|5341.18|5342.33|5341.93|5341.58|5341.18|150
1723485910000|2024-08-12 18:05:10|5341.83|5341.43|5341.58|5341.18|5342.08|5341.68|5341.58|5341.18|145
1723485920000|2024-08-12 18:05:20|5341.83|5341.43|5341.33|5340.93|5342.08|5341.68|5341.2|5340.8|133
1723485930000|2024-08-12 18:05:30|5340.95|5340.55|5339.83|5339.43|5341.08|5340.68|5339.83|5339.43|281
1723485940000|2024-08-12 18:05:40|5339.95|5339.55|5339.33|5338.93|5340.08|5339.68|5339.08|5338.68|381
1723485950000|2024-08-12 18:05:50|5339.45|5339.05|5339.45|5339.05|5339.83|5339.43|5339.33|5338.93|157
1723485960000|2024-08-12 18:06:00|5339.58|5339.18|5340.33|5339.93|5340.83|5340.43|5339.58|5339.18|193
1723485970000|2024-08-12 18:06:10|5340.08|5339.68|5340.08|5339.68|5340.58|5340.18|5339.95|5339.55|130
1723485980000|2024-08-12 18:06:20|5340.33|5339.93|5339.58|5339.18|5340.58|5340.18|5339.45|5339.05|169
1723485990000|2024-08-12 18:06:30|5339.45|5339.05|5339.58|5339.18|5339.83|5339.43|5339.08|5338.68|207
1723486000000|2024-08-12 18:06:40|5339.45|5339.05|5339.83|5339.43|5339.83|5339.43|5339.33|5338.93|162
1723486010000|2024-08-12 18:06:50|5339.95|5339.55|5339.7|5339.3|5339.95|5339.55|5339.33|5338.93|145
1723486020000|2024-08-12 18:07:00|5339.83|5339.43|5339.7|5339.3|5339.83|5339.43|5339.58|5339.18|98
1723486030000|2024-08-12 18:07:10|5339.58|5339.18|5339.33|5338.93|5340.08|5339.68|5339.08|5338.68|160
1723486040000|2024-08-12 18:07:20|5339.58|5339.18|5340.08|5339.68|5340.08|5339.68|5339.58|5339.18|103
1723486050000|2024-08-12 18:07:30|5339.83|5339.43|5340.33|5339.93|5340.58|5340.18|5339.83|5339.43|254
1723486060000|2024-08-12 18:07:40|5340.45|5340.05|5340.08|5339.68|5340.58|5340.18|5339.83|5339.43|115
1723486070000|2024-08-12 18:07:50|5340.33|5339.93|5340.33|5339.93|5340.7|5340.3|5340.33|5339.93|80
1723486080000|2024-08-12 18:08:00|5340.2|5339.8|5340.33|5339.93|5340.83|5340.43|5340.2|5339.8|131
1723486090000|2024-08-12 18:08:10|5340.45|5340.05|5338.33|5337.93|5340.45|5340.05|5338.33|5337.93|691
1723486100000|2024-08-12 18:08:20|5338.45|5338.05|5338.58|5338.18|5338.83|5338.43|5338.33|5337.93|135
1723486110000|2024-08-12 18:08:30|5338.45|5338.05|5338.95|5338.55|5339.08|5338.68|5338.33|5337.93|485
1723486120000|2024-08-12 18:08:40|5338.83|5338.43|5338.58|5338.18|5339.33|5338.93|5338.58|5338.18|161
1723486130000|2024-08-12 18:08:50|5338.2|5337.8|5338.08|5337.68|5338.33|5337.93|5337.83|5337.43|205
1723486140000|2024-08-12 18:09:00|5338.33|5337.93|5338.58|5338.18|5339.08|5338.68|5338.2|5337.8|248
1723486150000|2024-08-12 18:09:10|5338.08|5337.68|5337.83|5337.43|5338.08|5337.68|5337.58|5337.18|483
1723486160000|2024-08-12 18:09:20|5337.7|5337.3|5336.83|5336.43|5337.7|5337.3|5336.83|5336.43|653
1723486170000|2024-08-12 18:09:30|5337.08|5336.68|5336.83|5336.43|5337.58|5337.18|5336.83|5336.43|293
1723486180000|2024-08-12 18:09:40|5336.95|5336.55|5337.83|5337.43|5338.2|5337.8|5336.95|5336.55|239
1723486190000|2024-08-12 18:09:50|5337.58|5337.18|5338.83|5338.43|5338.83|5338.43|5337.58|5337.18|131
1723486200000|2024-08-12 18:10:00|5338.58|5338.18|5339.58|5339.18|5339.83|5339.43|5338.58|5338.18|261
1723486210000|2024-08-12 18:10:10|5339.83|5339.43|5340.58|5340.18|5340.58|5340.18|5339.83|5339.43|320
1723486220000|2024-08-12 18:10:20|5340.33|5339.93|5340.7|5340.3|5340.83|5340.43|5340.33|5339.93|200
1723486230000|2024-08-12 18:10:30|5340.58|5340.18|5340.58|5340.18|5340.83|5340.43|5340.08|5339.68|101
1723486240000|2024-08-12 18:10:40|5340.7|5340.3|5341.33|5340.93|5341.33|5340.93|5340.7|5340.3|154
1723486250000|2024-08-12 18:10:50|5341.58|5341.18|5341.33|5340.93|5341.58|5341.18|5341.33|5340.93|247
1723486260000|2024-08-12 18:11:00|5341.58|5341.18|5340.33|5339.93|5341.58|5341.18|5340.33|5339.93|357
1723486270000|2024-08-12 18:11:10|5340.08|5339.68|5339.83|5339.43|5340.33|5339.93|5339.83|5339.43|326
1723486280000|2024-08-12 18:11:20|5339.7|5339.3|5338.45|5338.05|5339.7|5339.3|5338.33|5337.93|247
1723486290000|2024-08-12 18:11:30|5338.33|5337.93|5338.7|5338.3|5339.08|5338.68|5338.33|5337.93|155
1723486300000|2024-08-12 18:11:40|5338.58|5338.18|5338.58|5338.18|5339.08|5338.68|5338.58|5338.18|326
1723486310000|2024-08-12 18:11:50|5338.83|5338.43|5338.95|5338.55|5338.95|5338.55|5338.33|5337.93|248
1723486320000|2024-08-12 18:12:00|5339.08|5338.68|5339.08|5338.68|5339.7|5339.3|5338.83|5338.43|341
1723486330000|2024-08-12 18:12:10|5339.33|5338.93|5338.58|5338.18|5339.33|5338.93|5338.33|5337.93|177
1723486340000|2024-08-12 18:12:20|5338.33|5337.93|5339.58|5339.18|5339.58|5339.18|5338.33|5337.93|178
1723486350000|2024-08-12 18:12:30|5339.83|5339.43|5339.58|5339.18|5339.83|5339.43|5339.33|5338.93|163
1723486360000|2024-08-12 18:12:40|5340.08|5339.68|5340.83|5340.43|5341.08|5340.68|5339.95|5339.55|187
1723486370000|2024-08-12 18:12:50|5340.58|5340.18|5340.58|5340.18|5340.58|5340.18|5339.83|5339.43|190
1723486380000|2024-08-12 18:13:00|5340.7|5340.3|5341.83|5341.43|5342.08|5341.68|5340.7|5340.3|327
1723486390000|2024-08-12 18:13:10|5342.08|5341.68|5341.58|5341.18|5342.08|5341.68|5341.45|5341.05|142
1723486400000|2024-08-12 18:13:20|5341.33|5340.93|5341.33|5340.93|5341.7|5341.3|5341.08|5340.68|105
1723486410000|2024-08-12 18:13:30|5341.45|5341.05|5340.58|5340.18|5341.58|5341.18|5340.58|5340.18|186
1723486420000|2024-08-12 18:13:40|5340.83|5340.43|5342.33|5341.93|5342.33|5341.93|5340.83|5340.43|262
1723486430000|2024-08-12 18:13:50|5342.58|5342.18|5343.33|5342.93|5343.58|5343.18|5342.58|5342.18|363
1723486440000|2024-08-12 18:14:00|5343.58|5343.18|5343.7|5343.3|5344.33|5343.93|5343.33|5342.93|434
1723486450000|2024-08-12 18:14:10|5343.83|5343.43|5343.58|5343.18|5344.08|5343.68|5343.33|5342.93|231
1723486460000|2024-08-12 18:14:20|5343.7|5343.3|5344.08|5343.68|5344.58|5344.18|5343.58|5343.18|308
1723486470000|2024-08-12 18:14:30|5344.33|5343.93|5343.45|5343.05|5344.33|5343.93|5343.45|5343.05|247
1723486480000|2024-08-12 18:14:40|5343.33|5342.93|5344.33|5343.93|5344.33|5343.93|5343.33|5342.93|167
1723486490000|2024-08-12 18:14:50|5344.08|5343.68|5343.83|5343.43|5344.33|5343.93|5343.83|5343.43|110
1723486500000|2024-08-12 18:15:00|5343.58|5343.18|5344.08|5343.68|5344.08|5343.68|5343.58|5343.18|205
1723486510000|2024-08-12 18:15:10|5344.58|5344.18|5343.08|5342.68|5344.83|5344.43|5343.08|5342.68|202
1723486520000|2024-08-12 18:15:20|5342.83|5342.43|5342.58|5342.18|5342.83|5342.43|5342.08|5341.68|300
1723486530000|2024-08-12 18:15:30|5342.83|5342.43|5342.58|5342.18|5343.08|5342.68|5341.95|5341.55|210
1723486540000|2024-08-12 18:15:40|5342.33|5341.93|5342.33|5341.93|5342.83|5342.43|5342.2|5341.8|180
1723486550000|2024-08-12 18:15:50|5342.2|5341.8|5342.33|5341.93|5342.58|5342.18|5342.08|5341.68|56
1723486560000|2024-08-12 18:16:00|5342.58|5342.18|5343.83|5343.43|5343.83|5343.43|5342.58|5342.18|193
1723486570000|2024-08-12 18:16:10|5344.08|5343.68|5344.33|5343.93|5344.33|5343.93|5343.83|5343.43|114
1723486580000|2024-08-12 18:16:20|5344.2|5343.8|5343.58|5343.18|5344.2|5343.8|5343.08|5342.68|145
1723486590000|2024-08-12 18:16:30|5343.45|5343.05|5343.33|5342.93|5343.83|5343.43|5343.2|5342.8|77
1723486600000|2024-08-12 18:16:40|5343.08|5342.68|5343.58|5343.18|5343.58|5343.18|5342.95|5342.55|82
1723486610000|2024-08-12 18:16:50|5343.7|5343.3|5343.58|5343.18|5343.83|5343.43|5343.58|5343.18|48
1723486620000|2024-08-12 18:17:00|5343.45|5343.05|5343.58|5343.18|5343.58|5343.18|5343.08|5342.68|103
1723486630000|2024-08-12 18:17:10|5343.2|5342.8|5343.08|5342.68|5343.33|5342.93|5343.08|5342.68|68
1723486640000|2024-08-12 18:17:20|5342.58|5342.18|5342.83|5342.43|5342.83|5342.43|5342.33|5341.93|123
1723486650000|2024-08-12 18:17:30|5342.58|5342.18|5343.08|5342.68|5343.08|5342.68|5342.33|5341.93|173
1723486660000|2024-08-12 18:17:40|5342.95|5342.55|5343.83|5343.43|5343.83|5343.43|5342.95|5342.55|156
1723486670000|2024-08-12 18:17:50|5343.7|5343.3|5344.08|5343.68|5344.2|5343.8|5343.58|5343.18|100
1723486680000|2024-08-12 18:18:00|5344.2|5343.8|5343.08|5342.68|5344.2|5343.8|5342.83|5342.43|102
1723486690000|2024-08-12 18:18:10|5343.2|5342.8|5344.08|5343.68|5344.08|5343.68|5343.2|5342.8|88
1723486700000|2024-08-12 18:18:20|5343.83|5343.43|5343.83|5343.43|5344.08|5343.68|5343.83|5343.43|97
1723486710000|2024-08-12 18:18:30|5343.58|5343.18|5343.58|5343.18|5343.83|5343.43|5343.33|5342.93|22
1723486720000|2024-08-12 18:18:40|5343.33|5342.93|5344.08|5343.68|5344.33|5343.93|5343.33|5342.93|127
1723486730000|2024-08-12 18:18:50|5344.2|5343.8|5343.58|5343.18|5344.33|5343.93|5343.33|5342.93|132
1723486740000|2024-08-12 18:19:00|5343.45|5343.05|5343.33|5342.93|5343.58|5343.18|5342.83|5342.43|99
1723486750000|2024-08-12 18:19:10|5342.83|5342.43|5342.08|5341.68|5342.83|5342.43|5342.08|5341.68|84
1723486760000|2024-08-12 18:19:20|5341.58|5341.18|5342.08|5341.68|5342.08|5341.68|5341.33|5340.93|183
1723486770000|2024-08-12 18:19:30|5341.83|5341.43|5341.83|5341.43|5342.08|5341.68|5341.58|5341.18|56
1723486780000|2024-08-12 18:19:40|5341.45|5341.05|5340.95|5340.55|5341.58|5341.18|5340.33|5339.93|312
1723486790000|2024-08-12 18:19:50|5340.83|5340.43|5340.83|5340.43|5341.08|5340.68|5340.83|5340.43|39
1723486800000|2024-08-12 18:20:00|5340.58|5340.18|5341.58|5341.18|5341.58|5341.18|5340.33|5339.93|195
1723486810000|2024-08-12 18:20:10|5341.45|5341.05|5342.08|5341.68|5342.08|5341.68|5341.08|5340.68|179
1723486820000|2024-08-12 18:20:20|5342.33|5341.93|5343.08|5342.68|5343.58|5343.18|5342.2|5341.8|322
1723486830000|2024-08-12 18:20:30|5343.33|5342.93|5344.83|5344.43|5344.83|5344.43|5343.33|5342.93|294
1723486840000|2024-08-12 18:20:40|5345.08|5344.68|5345.58|5345.18|5345.83|5345.43|5344.33|5343.93|529
1723486850000|2024-08-12 18:20:50|5345.33|5344.93|5344.83|5344.43|5345.45|5345.05|5344.58|5344.18|244
1723486860000|2024-08-12 18:21:00|5345.08|5344.68|5345.33|5344.93|5346.58|5346.18|5345.08|5344.68|444
1723486870000|2024-08-12 18:21:10|5345.45|5345.05|5345.7|5345.3|5346.08|5345.68|5345.2|5344.8|171
1723486880000|2024-08-12 18:21:20|5345.58|5345.18|5345.33|5344.93|5345.58|5345.18|5344.58|5344.18|306
1723486890000|2024-08-12 18:21:30|5345.08|5344.68|5345.08|5344.68|5345.33|5344.93|5344.83|5344.43|82
1723486900000|2024-08-12 18:21:40|5344.95|5344.55|5345.08|5344.68|5345.2|5344.8|5344.83|5344.43|48
1723486910000|2024-08-12 18:21:50|5344.95|5344.55|5345.33|5344.93|5345.58|5345.18|5344.58|5344.18|116
1723486920000|2024-08-12 18:22:00|5345.08|5344.68|5345.58|5345.18|5345.58|5345.18|5344.58|5344.18|123
1723486930000|2024-08-12 18:22:10|5345.45|5345.05|5345.33|5344.93|5345.83|5345.43|5345.33|5344.93|101
1723486940000|2024-08-12 18:22:20|5345.45|5345.05|5345.83|5345.43|5346.08|5345.68|5345.45|5345.05|159
1723486950000|2024-08-12 18:22:30|5345.58|5345.18|5346.08|5345.68|5346.08|5345.68|5345.2|5344.8|144
1723486960000|2024-08-12 18:22:40|5345.95|5345.55|5345.83|5345.43|5346.33|5345.93|5345.58|5345.18|140
1723486970000|2024-08-12 18:22:50|5346.08|5345.68|5344.83|5344.43|5346.08|5345.68|5344.58|5344.18|318
1723486980000|2024-08-12 18:23:00|5344.7|5344.3|5343.58|5343.18|5344.7|5344.3|5343.58|5343.18|295
1723486990000|2024-08-12 18:23:10|5343.83|5343.43|5344.58|5344.18|5344.58|5344.18|5343.83|5343.43|128
1723487000000|2024-08-12 18:23:20|5344.45|5344.05|5344.58|5344.18|5344.83|5344.43|5344.33|5343.93|133
1723487010000|2024-08-12 18:23:30|5344.45|5344.05|5344.08|5343.68|5344.58|5344.18|5344.08|5343.68|137
1723487020000|2024-08-12 18:23:40|5343.83|5343.43|5343.33|5342.93|5343.83|5343.43|5343.2|5342.8|163
1723487030000|2024-08-12 18:23:50|5343.45|5343.05|5343.58|5343.18|5343.83|5343.43|5343.33|5342.93|291
1723487040000|2024-08-12 18:24:00|5343.7|5343.3|5343.33|5342.93|5344.08|5343.68|5343.08|5342.68|362
1723487050000|2024-08-12 18:24:10|5343.08|5342.68|5342.08|5341.68|5343.08|5342.68|5342.08|5341.68|235
1723487060000|2024-08-12 18:24:20|5342.2|5341.8|5342.2|5341.8|5342.33|5341.93|5342.08|5341.68|216
1723487070000|2024-08-12 18:24:30|5342.08|5341.68|5342.33|5341.93|5342.33|5341.93|5342.08|5341.68|151
1723487080000|2024-08-12 18:24:40|5342.2|5341.8|5339.83|5339.43|5342.33|5341.93|5339.83|5339.43|442
1723487090000|2024-08-12 18:24:50|5339.58|5339.18|5339.58|5339.18|5340.33|5339.93|5339.58|5339.18|443
1723487100000|2024-08-12 18:25:00|5339.33|5338.93|5341.08|5340.68|5341.08|5340.68|5339.2|5338.8|393
1723487110000|2024-08-12 18:25:10|5340.95|5340.55|5340.7|5340.3|5341.33|5340.93|5340.33|5339.93|229
1723487120000|2024-08-12 18:25:20|5340.83|5340.43|5341.58|5341.18|5341.58|5341.18|5340.83|5340.43|303
1723487130000|2024-08-12 18:25:30|5341.45|5341.05|5341.08|5340.68|5341.58|5341.18|5340.83|5340.43|234
1723487140000|2024-08-12 18:25:40|5341.33|5340.93|5340.95|5340.55|5341.45|5341.05|5340.08|5339.68|345
1723487150000|2024-08-12 18:25:50|5341.08|5340.68|5340.83|5340.43|5341.2|5340.8|5340.7|5340.3|201
1723487160000|2024-08-12 18:26:00|5340.95|5340.55|5342.33|5341.93|5343.08|5342.68|5340.95|5340.55|354
1723487170000|2024-08-12 18:26:10|5342.08|5341.68|5342.58|5342.18|5342.83|5342.43|5342.08|5341.68|91
1723487180000|2024-08-12 18:26:20|5342.83|5342.43|5340.33|5339.93|5342.83|5342.43|5340.33|5339.93|221
1723487190000|2024-08-12 18:26:30|5340.58|5340.18|5341.33|5340.93|5341.33|5340.93|5340.58|5340.18|115
1723487200000|2024-08-12 18:26:40|5341.08|5340.68|5341.08|5340.68|5341.95|5341.55|5341.08|5340.68|134
1723487210000|2024-08-12 18:26:50|5341.33|5340.93|5341.58|5341.18|5341.7|5341.3|5341.08|5340.68|80
1723487220000|2024-08-12 18:27:00|5341.83|5341.43|5342.45|5342.05|5342.58|5342.18|5341.58|5341.18|165
1723487230000|2024-08-12 18:27:10|5342.33|5341.93|5342.83|5342.43|5343.33|5342.93|5342.33|5341.93|167
1723487240000|2024-08-12 18:27:20|5342.95|5342.55|5343.83|5343.43|5344.08|5343.68|5342.95|5342.55|257
1723487250000|2024-08-12 18:27:30|5343.58|5343.18|5343.45|5343.05|5343.58|5343.18|5343.08|5342.68|397
1723487260000|2024-08-12 18:27:40|5343.33|5342.93|5343.58|5343.18|5343.7|5343.3|5343.2|5342.8|72
1723487270000|2024-08-12 18:27:50|5343.33|5342.93|5343.08|5342.68|5344.08|5343.68|5343.08|5342.68|242
1723487280000|2024-08-12 18:28:00|5343.33|5342.93|5343.7|5343.3|5344.08|5343.68|5343.08|5342.68|252
1723487290000|2024-08-12 18:28:10|5343.83|5343.43|5343.83|5343.43|5344.33|5343.93|5343.58|5343.18|161
1723487300000|2024-08-12 18:28:20|5343.7|5343.3|5343.08|5342.68|5343.7|5343.3|5343.08|5342.68|179
1723487310000|2024-08-12 18:28:30|5342.95|5342.55|5342.58|5342.18|5343.08|5342.68|5342.33|5341.93|187
1723487320000|2024-08-12 18:28:40|5342.45|5342.05|5341.58|5341.18|5342.58|5342.18|5341.33|5340.93|274
1723487330000|2024-08-12 18:28:50|5341.45|5341.05|5341.83|5341.43|5341.83|5341.43|5341.08|5340.68|245
1723487340000|2024-08-12 18:29:00|5341.33|5340.93|5341.58|5341.18|5341.83|5341.43|5341.33|5340.93|191
1723487350000|2024-08-12 18:29:10|5341.45|5341.05|5341.83|5341.43|5341.83|5341.43|5341.45|5341.05|78
1723487360000|2024-08-12 18:29:20|5341.58|5341.18|5341.45|5341.05|5341.83|5341.43|5341.33|5340.93|73
1723487370000|2024-08-12 18:29:30|5341.58|5341.18|5340.58|5340.18|5341.58|5341.18|5340.58|5340.18|114
1723487380000|2024-08-12 18:29:40|5340.7|5340.3|5341.33|5340.93|5341.33|5340.93|5340.7|5340.3|143
1723487390000|2024-08-12 18:29:50|5341.08|5340.68|5340.83|5340.43|5341.33|5340.93|5340.58|5340.18|170
1723487400000|2024-08-12 18:30:00|5340.58|5340.18|5340.58|5340.18|5340.83|5340.43|5339.58|5339.18|385
1723487410000|2024-08-12 18:30:10|5340.83|5340.43|5340.95|5340.55|5341.08|5340.68|5340.33|5339.93|165
1723487420000|2024-08-12 18:30:20|5340.83|5340.43|5340.08|5339.68|5340.83|5340.43|5339.58|5339.18|339
1723487430000|2024-08-12 18:30:30|5339.83|5339.43|5340.58|5340.18|5340.58|5340.18|5339.83|5339.43|238
1723487440000|2024-08-12 18:30:40|5340.83|5340.43|5340.33|5339.93|5341.08|5340.68|5340.08|5339.68|376
1723487450000|2024-08-12 18:30:50|5340.08|5339.68|5339.33|5338.93|5340.08|5339.68|5339.33|5338.93|302
1723487460000|2024-08-12 18:31:00|5339.58|5339.18|5339.08|5338.68|5340.08|5339.68|5339.08|5338.68|620
1723487470000|2024-08-12 18:31:10|5338.83|5338.43|5339.58|5339.18|5339.58|5339.18|5338.83|5338.43|353
1723487480000|2024-08-12 18:31:20|5339.83|5339.43|5340.58|5340.18|5340.7|5340.3|5339.83|5339.43|259
1723487490000|2024-08-12 18:31:30|5340.7|5340.3|5340.83|5340.43|5341.33|5340.93|5340.7|5340.3|148
1723487500000|2024-08-12 18:31:40|5340.95|5340.55|5340.83|5340.43|5340.95|5340.55|5340.33|5339.93|111
1723487510000|2024-08-12 18:31:50|5340.7|5340.3|5340.2|5339.8|5341.08|5340.68|5340.08|5339.68|221
1723487520000|2024-08-12 18:32:00|5340.33|5339.93|5341.33|5340.93|5341.33|5340.93|5340.33|5339.93|181
1723487530000|2024-08-12 18:32:10|5341.2|5340.8|5339.58|5339.18|5341.2|5340.8|5339.08|5338.68|523
1723487540000|2024-08-12 18:32:20|5339.83|5339.43|5341.33|5340.93|5341.33|5340.93|5339.83|5339.43|502
1723487550000|2024-08-12 18:32:30|5341.83|5341.43|5340.95|5340.55|5341.83|5341.43|5340.83|5340.43|201
1723487560000|2024-08-12 18:32:40|5340.83|5340.43|5340.58|5340.18|5340.83|5340.43|5340.33|5339.93|104
1723487570000|2024-08-12 18:32:50|5340.83|5340.43|5340.58|5340.18|5341.08|5340.68|5340.58|5340.18|118
1723487580000|2024-08-12 18:33:00|5340.83|5340.43|5342.33|5341.93|5342.33|5341.93|5340.7|5340.3|209
1723487590000|2024-08-12 18:33:10|5342.08|5341.68|5341.33|5340.93|5342.58|5342.18|5341.33|5340.93|257
1723487600000|2024-08-12 18:33:20|5341.08|5340.68|5341.58|5341.18|5341.83|5341.43|5341.08|5340.68|141
1723487610000|2024-08-12 18:33:30|5341.08|5340.68|5341.7|5341.3|5341.83|5341.43|5341.08|5340.68|146
1723487620000|2024-08-12 18:33:40|5341.83|5341.43|5341.83|5341.43|5342.33|5341.93|5341.83|5341.43|145
1723487630000|2024-08-12 18:33:50|5341.95|5341.55|5342.58|5342.18|5342.58|5342.18|5341.83|5341.43|287
1723487640000|2024-08-12 18:34:00|5342.33|5341.93|5342.33|5341.93|5342.83|5342.43|5341.58|5341.18|324
1723487650000|2024-08-12 18:34:10|5342.58|5342.18|5342.83|5342.43|5343.08|5342.68|5342.33|5341.93|234
1723487660000|2024-08-12 18:34:20|5342.7|5342.3|5342.08|5341.68|5342.7|5342.3|5342.08|5341.68|99
1723487670000|2024-08-12 18:34:30|5342.2|5341.8|5341.33|5340.93|5342.33|5341.93|5341.33|5340.93|102
1723487680000|2024-08-12 18:34:40|5341.58|5341.18|5341.83|5341.43|5341.83|5341.43|5341.45|5341.05|112
1723487690000|2024-08-12 18:34:50|5341.95|5341.55|5341.83|5341.43|5342.08|5341.68|5341.58|5341.18|69
1723487700000|2024-08-12 18:35:00|5342.08|5341.68|5341.58|5341.18|5342.08|5341.68|5340.83|5340.43|206
1723487710000|2024-08-12 18:35:10|5341.7|5341.3|5341.33|5340.93|5341.7|5341.3|5340.7|5340.3|135
1723487720000|2024-08-12 18:35:20|5341.45|5341.05|5341.33|5340.93|5341.83|5341.43|5341.33|5340.93|161
1723487730000|2024-08-12 18:35:30|5341.08|5340.68|5341.83|5341.43|5341.83|5341.43|5340.58|5340.18|183
1723487740000|2024-08-12 18:35:40|5341.58|5341.18|5342.33|5341.93|5342.33|5341.93|5341.58|5341.18|255
1723487750000|2024-08-12 18:35:50|5342.2|5341.8|5342.08|5341.68|5342.2|5341.8|5341.95|5341.55|65
1723487760000|2024-08-12 18:36:00|5341.95|5341.55|5342.33|5341.93|5342.33|5341.93|5341.33|5340.93|178
1723487770000|2024-08-12 18:36:10|5342.08|5341.68|5341.33|5340.93|5342.08|5341.68|5340.83|5340.43|131
1723487780000|2024-08-12 18:36:20|5341.2|5340.8|5341.58|5341.18|5341.58|5341.18|5340.45|5340.05|165
1723487790000|2024-08-12 18:36:30|5341.45|5341.05|5342.45|5342.05|5342.45|5342.05|5341.45|5341.05|157
1723487800000|2024-08-12 18:36:40|5342.58|5342.18|5343.08|5342.68|5343.33|5342.93|5342.58|5342.18|409
1723487810000|2024-08-12 18:36:50|5342.83|5342.43|5343.58|5343.18|5343.83|5343.43|5342.83|5342.43|147
1723487820000|2024-08-12 18:37:00|5343.7|5343.3|5344.33|5343.93|5344.58|5344.18|5342.83|5342.43|268
1723487830000|2024-08-12 18:37:10|5344.2|5343.8|5343.33|5342.93|5344.2|5343.8|5342.83|5342.43|150
1723487840000|2024-08-12 18:37:20|5343.58|5343.18|5343.33|5342.93|5344.08|5343.68|5343.33|5342.93|158
1723487850000|2024-08-12 18:37:30|5343.2|5342.8|5343.33|5342.93|5343.58|5343.18|5343.08|5342.68|147
1723487860000|2024-08-12 18:37:40|5343.08|5342.68|5341.83|5341.43|5343.33|5342.93|5341.58|5341.18|381
1723487870000|2024-08-12 18:37:50|5341.7|5341.3|5342.33|5341.93|5342.58|5342.18|5341.33|5340.93|293
1723487880000|2024-08-12 18:38:00|5342.45|5342.05|5343.08|5342.68|5343.08|5342.68|5342.33|5341.93|184
1723487890000|2024-08-12 18:38:10|5343.33|5342.93|5343.33|5342.93|5343.58|5343.18|5342.83|5342.43|146
1723487900000|2024-08-12 18:38:20|5343.58|5343.18|5343.83|5343.43|5344.08|5343.68|5343.45|5343.05|61
1723487910000|2024-08-12 18:38:30|5343.58|5343.18|5343.33|5342.93|5343.7|5343.3|5342.83|5342.43|147
1723487920000|2024-08-12 18:38:40|5343.2|5342.8|5343.33|5342.93|5343.33|5342.93|5343.08|5342.68|28
1723487930000|2024-08-12 18:38:50|5343.2|5342.8|5343.58|5343.18|5343.83|5343.43|5343.2|5342.8|89
1723487940000|2024-08-12 18:39:00|5343.33|5342.93|5343.83|5343.43|5343.95|5343.55|5343.33|5342.93|236
1723487950000|2024-08-12 18:39:10|5343.7|5343.3|5343.7|5343.3|5343.83|5343.43|5343.33|5342.93|96
1723487960000|2024-08-12 18:39:20|5343.83|5343.43|5344.58|5344.18|5344.58|5344.18|5343.83|5343.43|390
1723487970000|2024-08-12 18:39:30|5344.7|5344.3|5345.2|5344.8|5345.33|5344.93|5344.58|5344.18|269
1723487980000|2024-08-12 18:39:40|5345.33|5344.93|5345.2|5344.8|5345.33|5344.93|5344.83|5344.43|250
1723487990000|2024-08-12 18:39:50|5345.08|5344.68|5344.08|5343.68|5345.08|5344.68|5344.08|5343.68|237
1723488000000|2024-08-12 18:40:00|5343.83|5343.43|5343.58|5343.18|5344.83|5344.43|5343.58|5343.18|219
1723488010000|2024-08-12 18:40:10|5343.33|5342.93|5343.08|5342.68|5343.7|5343.3|5343.08|5342.68|251
1723488020000|2024-08-12 18:40:20|5343.33|5342.93|5342.08|5341.68|5343.33|5342.93|5342.08|5341.68|170
1723488030000|2024-08-12 18:40:30|5341.83|5341.43|5341.58|5341.18|5342.33|5341.93|5341.33|5340.93|398
1723488040000|2024-08-12 18:40:40|5341.45|5341.05|5341.58|5341.18|5341.58|5341.18|5341.33|5340.93|188
1723488050000|2024-08-12 18:40:50|5341.7|5341.3|5341.83|5341.43|5342.08|5341.68|5341.58|5341.18|170
1723488060000|2024-08-12 18:41:00|5341.33|5340.93|5341.2|5340.8|5342.08|5341.68|5341.2|5340.8|502
1723488070000|2024-08-12 18:41:10|5341.33|5340.93|5342.08|5341.68|5342.33|5341.93|5341.33|5340.93|159
1723488080000|2024-08-12 18:41:20|5342.2|5341.8|5342.58|5342.18|5342.83|5342.43|5342.2|5341.8|56
1723488090000|2024-08-12 18:41:30|5342.7|5342.3|5343.08|5342.68|5343.08|5342.68|5342.58|5342.18|151
1723488100000|2024-08-12 18:41:40|5342.95|5342.55|5343.33|5342.93|5343.33|5342.93|5342.7|5342.3|151
1723488110000|2024-08-12 18:41:50|5343.58|5343.18|5342.7|5342.3|5343.58|5343.18|5342.58|5342.18|188
1723488120000|2024-08-12 18:42:00|5342.83|5342.43|5343.7|5343.3|5343.83|5343.43|5342.7|5342.3|190
1723488130000|2024-08-12 18:42:10|5343.58|5343.18|5343.83|5343.43|5344.33|5343.93|5343.58|5343.18|299
1723488140000|2024-08-12 18:42:20|5343.7|5343.3|5342.58|5342.18|5343.83|5343.43|5342.58|5342.18|106
1723488150000|2024-08-12 18:42:30|5342.83|5342.43|5343.08|5342.68|5343.33|5342.93|5342.7|5342.3|82
1723488160000|2024-08-12 18:42:40|5343.33|5342.93|5343.58|5343.18|5343.58|5343.18|5343.08|5342.68|103
1723488170000|2024-08-12 18:42:50|5343.33|5342.93|5343.33|5342.93|5343.83|5343.43|5343.08|5342.68|93
1723488180000|2024-08-12 18:43:00|5343.58|5343.18|5343.83|5343.43|5344.2|5343.8|5343.33|5342.93|185
1723488190000|2024-08-12 18:43:10|5343.7|5343.3|5344.33|5343.93|5344.33|5343.93|5343.33|5342.93|160
1723488200000|2024-08-12 18:43:20|5344.2|5343.8|5344.83|5344.43|5345.08|5344.68|5344.08|5343.68|359
1723488210000|2024-08-12 18:43:30|5344.58|5344.18|5344.83|5344.43|5344.83|5344.43|5344.58|5344.18|97
1723488220000|2024-08-12 18:43:40|5344.7|5344.3|5345.08|5344.68|5345.33|5344.93|5344.33|5343.93|317
1723488230000|2024-08-12 18:43:50|5345.2|5344.8|5345.08|5344.68|5345.33|5344.93|5344.83|5344.43|220
1723488240000|2024-08-12 18:44:00|5344.95|5344.55|5344.58|5344.18|5344.95|5344.55|5344.08|5343.68|254
1723488250000|2024-08-12 18:44:10|5344.33|5343.93|5344.58|5344.18|5344.58|5344.18|5344.08|5343.68|117
1723488260000|2024-08-12 18:44:20|5344.45|5344.05|5344.08|5343.68|5344.83|5344.43|5344.08|5343.68|155
1723488270000|2024-08-12 18:44:30|5343.83|5343.43|5343.08|5342.68|5343.83|5343.43|5342.58|5342.18|387
1723488280000|2024-08-12 18:44:40|5343.33|5342.93|5343.08|5342.68|5343.58|5343.18|5342.95|5342.55|243
1723488290000|2024-08-12 18:44:50|5343.33|5342.93|5343.83|5343.43|5343.83|5343.43|5343.33|5342.93|319
1723488300000|2024-08-12 18:45:00|5344.08|5343.68|5345.08|5344.68|5345.08|5344.68|5344.08|5343.68|336
1723488310000|2024-08-12 18:45:10|5344.95|5344.55|5344.83|5344.43|5345.08|5344.68|5344.58|5344.18|130
1723488320000|2024-08-12 18:45:20|5344.33|5343.93|5344.33|5343.93|5344.83|5344.43|5344.08|5343.68|193
1723488330000|2024-08-12 18:45:30|5344.08|5343.68|5344.33|5343.93|5344.33|5343.93|5343.58|5343.18|258
1723488340000|2024-08-12 18:45:40|5344.2|5343.8|5344.58|5344.18|5344.58|5344.18|5344.2|5343.8|110
1723488350000|2024-08-12 18:45:50|5344.33|5343.93|5344.33|5343.93|5344.33|5343.93|5344.08|5343.68|58
1723488360000|2024-08-12 18:46:00|5344.58|5344.18|5343.83|5343.43|5344.58|5344.18|5343.33|5342.93|341
1723488370000|2024-08-12 18:46:10|5343.33|5342.93|5342.58|5342.18|5343.45|5343.05|5342.33|5341.93|309
1723488380000|2024-08-12 18:46:20|5342.83|5342.43|5342.83|5342.43|5343.33|5342.93|5342.58|5342.18|147
1723488390000|2024-08-12 18:46:30|5342.95|5342.55|5342.83|5342.43|5343.08|5342.68|5342.33|5341.93|137
1723488400000|2024-08-12 18:46:40|5343.08|5342.68|5343.33|5342.93|5343.33|5342.93|5342.58|5342.18|89
1723488410000|2024-08-12 18:46:50|5343.08|5342.68|5343.08|5342.68|5343.33|5342.93|5343.08|5342.68|75
1723488420000|2024-08-12 18:47:00|5343.33|5342.93|5343.08|5342.68|5343.7|5343.3|5343.08|5342.68|169
1723488430000|2024-08-12 18:47:10|5342.83|5342.43|5342.58|5342.18|5342.83|5342.43|5341.83|5341.43|282
1723488440000|2024-08-12 18:47:20|5342.33|5341.93|5343.2|5342.8|5343.2|5342.8|5342.08|5341.68|111
1723488450000|2024-08-12 18:47:30|5343.08|5342.68|5343.33|5342.93|5343.33|5342.93|5342.83|5342.43|211
1723488460000|2024-08-12 18:47:40|5343.2|5342.8|5343.08|5342.68|5343.2|5342.8|5342.83|5342.43|63
1723488470000|2024-08-12 18:47:50|5343.33|5342.93|5343.58|5343.18|5343.83|5343.43|5343.33|5342.93|119
1723488480000|2024-08-12 18:48:00|5343.45|5343.05|5344.83|5344.43|5345.08|5344.68|5343.45|5343.05|501
1723488490000|2024-08-12 18:48:10|5344.58|5344.18|5344.08|5343.68|5344.83|5344.43|5344.08|5343.68|143
1723488500000|2024-08-12 18:48:20|5343.95|5343.55|5343.58|5343.18|5343.95|5343.55|5343.33|5342.93|152
1723488510000|2024-08-12 18:48:30|5343.7|5343.3|5343.08|5342.68|5343.83|5343.43|5343.08|5342.68|50
1723488520000|2024-08-12 18:48:40|5343.33|5342.93|5343.33|5342.93|5343.83|5343.43|5343.33|5342.93|99
1723488530000|2024-08-12 18:48:50|5343.2|5342.8|5343.08|5342.68|5343.33|5342.93|5342.95|5342.55|105
1723488540000|2024-08-12 18:49:00|5342.95|5342.55|5343.08|5342.68|5343.58|5343.18|5342.95|5342.55|48
1723488550000|2024-08-12 18:49:10|5342.95|5342.55|5343.33|5342.93|5343.83|5343.43|5342.83|5342.43|121
1723488560000|2024-08-12 18:49:20|5343.45|5343.05|5343.7|5343.3|5343.95|5343.55|5343.45|5343.05|63
1723488570000|2024-08-12 18:49:30|5343.83|5343.43|5343.08|5342.68|5343.95|5343.55|5343.08|5342.68|51
1723488580000|2024-08-12 18:49:40|5343.33|5342.93|5343.83|5343.43|5343.83|5343.43|5343.33|5342.93|132
1723488590000|2024-08-12 18:49:50|5343.7|5343.3|5343.83|5343.43|5343.83|5343.43|5343.58|5343.18|87
1723488600000|2024-08-12 18:50:00|5343.58|5343.18|5343.58|5343.18|5344.08|5343.68|5343.33|5342.93|123
1723488610000|2024-08-12 18:50:10|5343.45|5343.05|5343.08|5342.68|5343.45|5343.05|5342.83|5342.43|129
1723488620000|2024-08-12 18:50:20|5342.83|5342.43|5343.08|5342.68|5343.58|5343.18|5342.83|5342.43|181
1723488630000|2024-08-12 18:50:30|5343.33|5342.93|5343.58|5343.18|5343.83|5343.43|5343.08|5342.68|127
1723488640000|2024-08-12 18:50:40|5343.7|5343.3|5343.58|5343.18|5343.83|5343.43|5343.45|5343.05|63
1723488650000|2024-08-12 18:50:50|5343.83|5343.43|5345.83|5345.43|5346.08|5345.68|5343.83|5343.43|861
1723488660000|2024-08-12 18:51:00|5345.58|5345.18|5346.33|5345.93|5346.33|5345.93|5345.58|5345.18|231
1723488670000|2024-08-12 18:51:10|5346.08|5345.68|5345.58|5345.18|5346.33|5345.93|5345.33|5344.93|192
1723488680000|2024-08-12 18:51:20|5345.83|5345.43|5345.83|5345.43|5345.83|5345.43|5345.33|5344.93|125
1723488690000|2024-08-12 18:51:30|5345.58|5345.18|5345.33|5344.93|5345.58|5345.18|5345.33|5344.93|84
1723488700000|2024-08-12 18:51:40|5345.2|5344.8|5343.83|5343.43|5345.58|5345.18|5343.83|5343.43|239
1723488710000|2024-08-12 18:51:50|5343.45|5343.05|5343.7|5343.3|5343.83|5343.43|5343.33|5342.93|190
1723488720000|2024-08-12 18:52:00|5343.83|5343.43|5344.58|5344.18|5344.58|5344.18|5343.7|5343.3|109
1723488730000|2024-08-12 18:52:10|5344.45|5344.05|5345.33|5344.93|5345.58|5345.18|5344.45|5344.05|221
1723488740000|2024-08-12 18:52:20|5345.2|5344.8|5345.58|5345.18|5345.7|5345.3|5345.2|5344.8|79
1723488750000|2024-08-12 18:52:30|5345.83|5345.43|5345.58|5345.18|5346.08|5345.68|5345.58|5345.18|188
1723488760000|2024-08-12 18:52:40|5345.83|5345.43|5346.33|5345.93|5346.33|5345.93|5345.7|5345.3|123
1723488770000|2024-08-12 18:52:50|5346.08|5345.68|5346.58|5346.18|5346.83|5346.43|5345.95|5345.55|230
1723488780000|2024-08-12 18:53:00|5346.45|5346.05|5346.2|5345.8|5346.7|5346.3|5346.08|5345.68|214
1723488790000|2024-08-12 18:53:10|5346.08|5345.68|5345.33|5344.93|5346.2|5345.8|5345.33|5344.93|240
1723488800000|2024-08-12 18:53:20|5345.2|5344.8|5345.08|5344.68|5345.58|5345.18|5344.83|5344.43|248
1723488810000|2024-08-12 18:53:30|5344.95|5344.55|5344.58|5344.18|5344.95|5344.55|5344.33|5343.93|149
1723488820000|2024-08-12 18:53:40|5344.7|5344.3|5344.58|5344.18|5344.7|5344.3|5344.08|5343.68|131
1723488830000|2024-08-12 18:53:50|5344.7|5344.3|5344.08|5343.68|5344.7|5344.3|5344.08|5343.68|173
1723488840000|2024-08-12 18:54:00|5343.83|5343.43|5344.08|5343.68|5344.2|5343.8|5343.58|5343.18|141
1723488850000|2024-08-12 18:54:10|5344.2|5343.8|5344.08|5343.68|5344.33|5343.93|5343.83|5343.43|78
1723488860000|2024-08-12 18:54:20|5344.2|5343.8|5344.2|5343.8|5344.33|5343.93|5344.08|5343.68|68
1723488870000|2024-08-12 18:54:30|5344.33|5343.93|5344.58|5344.18|5344.95|5344.55|5344.08|5343.68|92
1723488880000|2024-08-12 18:54:40|5344.33|5343.93|5344.33|5343.93|5344.83|5344.43|5344.2|5343.8|161
1723488890000|2024-08-12 18:54:50|5344.45|5344.05|5344.08|5343.68|5344.58|5344.18|5344.08|5343.68|97
1723488900000|2024-08-12 18:55:00|5343.95|5343.55|5345.2|5344.8|5345.2|5344.8|5343.83|5343.43|179
1723488910000|2024-08-12 18:55:10|5345.08|5344.68|5345.58|5345.18|5345.83|5345.43|5345.08|5344.68|234
1723488920000|2024-08-12 18:55:20|5345.33|5344.93|5345.33|5344.93|5345.58|5345.18|5344.83|5344.43|252
1723488930000|2024-08-12 18:55:30|5345.58|5345.18|5345.33|5344.93|5345.58|5345.18|5345.33|5344.93|40
1723488940000|2024-08-12 18:55:40|5345.58|5345.18|5345.45|5345.05|5345.83|5345.43|5345.45|5345.05|127
1723488950000|2024-08-12 18:55:50|5345.58|5345.18|5345.08|5344.68|5345.58|5345.18|5345.08|5344.68|42
1723488960000|2024-08-12 18:56:00|5345.2|5344.8|5345.58|5345.18|5345.7|5345.3|5345.2|5344.8|119
1723488970000|2024-08-12 18:56:10|5345.45|5345.05|5345.83|5345.43|5346.08|5345.68|5345.33|5344.93|108
1723488980000|2024-08-12 18:56:20|5346.08|5345.68|5345.83|5345.43|5346.08|5345.68|5345.45|5345.05|150
1723488990000|2024-08-12 18:56:30|5345.95|5345.55|5346.33|5345.93|5346.33|5345.93|5345.83|5345.43|149
1723489000000|2024-08-12 18:56:40|5346.58|5346.18|5346.08|5345.68|5346.58|5346.18|5345.7|5345.3|238
1723489010000|2024-08-12 18:56:50|5345.95|5345.55|5346.33|5345.93|5346.33|5345.93|5345.58|5345.18|100
1723489020000|2024-08-12 18:57:00|5346.58|5346.18|5346.83|5346.43|5347.08|5346.68|5346.2|5345.8|482
1723489030000|2024-08-12 18:57:10|5346.95|5346.55|5345.83|5345.43|5347.08|5346.68|5345.83|5345.43|223
1723489040000|2024-08-12 18:57:20|5346.08|5345.68|5346.33|5345.93|5346.33|5345.93|5345.95|5345.55|103
1723489050000|2024-08-12 18:57:30|5346.2|5345.8|5345.45|5345.05|5346.2|5345.8|5345.33|5344.93|270
1723489060000|2024-08-12 18:57:40|5345.33|5344.93|5345.7|5345.3|5345.7|5345.3|5345.2|5344.8|121
1723489070000|2024-08-12 18:57:50|5345.83|5345.43|5345.33|5344.93|5345.83|5345.43|5345.33|5344.93|48
1723489080000|2024-08-12 18:58:00|5345.45|5345.05|5344.83|5344.43|5345.7|5345.3|5344.08|5343.68|570
1723489090000|2024-08-12 18:58:10|5345.08|5344.68|5345.7|5345.3|5346.08|5345.68|5345.08|5344.68|409
1723489100000|2024-08-12 18:58:20|5345.58|5345.18|5345.83|5345.43|5345.83|5345.43|5345.58|5345.18|82
1723489110000|2024-08-12 18:58:30|5346.33|5345.93|5346.33|5345.93|5346.58|5346.18|5345.83|5345.43|281
1723489120000|2024-08-12 18:58:40|5346.45|5346.05|5346.08|5345.68|5346.45|5346.05|5346.08|5345.68|61
1723489130000|2024-08-12 18:58:50|5346.33|5345.93|5346.45|5346.05|5346.45|5346.05|5345.95|5345.55|106
1723489140000|2024-08-12 18:59:00|5346.58|5346.18|5345.83|5345.43|5346.58|5346.18|5345.83|5345.43|74
1723489150000|2024-08-12 18:59:10|5345.7|5345.3|5345.33|5344.93|5345.83|5345.43|5345.08|5344.68|200
1723489160000|2024-08-12 18:59:20|5345.45|5345.05|5345.58|5345.18|5345.58|5345.18|5345.33|5344.93|148
1723489170000|2024-08-12 18:59:30|5345.83|5345.43|5345.83|5345.43|5346.08|5345.68|5345.58|5345.18|199
1723489180000|2024-08-12 18:59:40|5345.95|5345.55|5346.45|5346.05|5346.58|5346.18|5345.83|5345.43|160
1723489190000|2024-08-12 18:59:50|5346.33|5345.93|5346.7|5346.3|5347.08|5346.68|5346.33|5345.93|362
1723489200000|2024-08-12 19:00:00|5346.83|5346.43|5346.33|5345.93|5346.83|5346.43|5345.83|5345.43|265
1723489210000|2024-08-12 19:00:10|5346.08|5345.68|5346.08|5345.68|5346.58|5346.18|5346.08|5345.68|164
1723489220000|2024-08-12 19:00:20|5346.33|5345.93|5347.08|5346.68|5347.08|5346.68|5346.2|5345.8|107
1723489230000|2024-08-12 19:00:30|5346.83|5346.43|5346.33|5345.93|5347.08|5346.68|5345.83|5345.43|119
1723489240000|2024-08-12 19:00:40|5346.45|5346.05|5345.33|5344.93|5346.7|5346.3|5345.33|5344.93|229
1723489250000|2024-08-12 19:00:50|5345.58|5345.18|5344.58|5344.18|5345.58|5345.18|5344.58|5344.18|472
1723489260000|2024-08-12 19:01:00|5344.83|5344.43|5344.58|5344.18|5344.83|5344.43|5344.08|5343.68|307
1723489270000|2024-08-12 19:01:10|5344.7|5344.3|5345.33|5344.93|5345.45|5345.05|5344.7|5344.3|120
1723489280000|2024-08-12 19:01:20|5345.45|5345.05|5345.58|5345.18|5346.08|5345.68|5345.45|5345.05|159
1723489290000|2024-08-12 19:01:30|5345.45|5345.05|5345.08|5344.68|5345.58|5345.18|5344.83|5344.43|203
1723489300000|2024-08-12 19:01:40|5345.2|5344.8|5345.33|5344.93|5345.58|5345.18|5345.2|5344.8|173
1723489310000|2024-08-12 19:01:50|5345.2|5344.8|5345.08|5344.68|5345.58|5345.18|5344.83|5344.43|205
1723489320000|2024-08-12 19:02:00|5345.33|5344.93|5345.33|5344.93|5345.58|5345.18|5345.08|5344.68|115
1723489330000|2024-08-12 19:02:10|5345.45|5345.05|5343.33|5342.93|5345.58|5345.18|5343.33|5342.93|389
1723489340000|2024-08-12 19:02:20|5343.45|5343.05|5344.58|5344.18|5344.83|5344.43|5343.33|5342.93|285
1723489350000|2024-08-12 19:02:30|5344.33|5343.93|5343.95|5343.55|5344.7|5344.3|5343.83|5343.43|215
1723489360000|2024-08-12 19:02:40|5343.83|5343.43|5344.58|5344.18|5344.83|5344.43|5343.83|5343.43|124
1723489370000|2024-08-12 19:02:50|5344.45|5344.05|5344.83|5344.43|5345.08|5344.68|5344.45|5344.05|261
1723489380000|2024-08-12 19:03:00|5344.7|5344.3|5343.33|5342.93|5344.83|5344.43|5343.08|5342.68|289
1723489390000|2024-08-12 19:03:10|5343.58|5343.18|5343.7|5343.3|5344.33|5343.93|5343.45|5343.05|165
1723489400000|2024-08-12 19:03:20|5343.58|5343.18|5342.83|5342.43|5343.83|5343.43|5342.58|5342.18|264
1723489410000|2024-08-12 19:03:30|5343.08|5342.68|5342.83|5342.43|5343.33|5342.93|5342.45|5342.05|389
1723489420000|2024-08-12 19:03:40|5343.08|5342.68|5342.95|5342.55|5343.08|5342.68|5342.83|5342.43|101
1723489430000|2024-08-12 19:03:50|5343.08|5342.68|5343.58|5343.18|5343.58|5343.18|5343.08|5342.68|201
1723489440000|2024-08-12 19:04:00|5343.33|5342.93|5344.33|5343.93|5344.58|5344.18|5343.33|5342.93|379
1723489450000|2024-08-12 19:04:10|5344.08|5343.68|5344.83|5344.43|5345.33|5344.93|5344.08|5343.68|304
1723489460000|2024-08-12 19:04:20|5345.08|5344.68|5345.58|5345.18|5345.58|5345.18|5344.83|5344.43|240
1723489470000|2024-08-12 19:04:30|5345.45|5345.05|5344.58|5344.18|5345.58|5345.18|5344.58|5344.18|219
1723489480000|2024-08-12 19:04:40|5344.08|5343.68|5344.33|5343.93|5344.33|5343.93|5343.83|5343.43|158
1723489490000|2024-08-12 19:04:50|5344.58|5344.18|5344.83|5344.43|5344.83|5344.43|5344.33|5343.93|124
1723489500000|2024-08-12 19:05:00|5344.58|5344.18|5343.33|5342.93|5344.58|5344.18|5343.08|5342.68|266
1723489510000|2024-08-12 19:05:10|5343.2|5342.8|5343.58|5343.18|5343.58|5343.18|5343.08|5342.68|194
1723489520000|2024-08-12 19:05:20|5343.33|5342.93|5343.33|5342.93|5343.45|5343.05|5342.95|5342.55|69
1723489530000|2024-08-12 19:05:30|5343.08|5342.68|5343.33|5342.93|5343.58|5343.18|5342.95|5342.55|64
1723489540000|2024-08-12 19:05:40|5343.2|5342.8|5343.45|5343.05|5343.58|5343.18|5343.08|5342.68|78
1723489550000|2024-08-12 19:05:50|5343.58|5343.18|5343.83|5343.43|5344.08|5343.68|5343.45|5343.05|125
1723489560000|2024-08-12 19:06:00|5343.7|5343.3|5343.33|5342.93|5343.83|5343.43|5343.33|5342.93|112
1723489570000|2024-08-12 19:06:10|5343.45|5343.05|5343.08|5342.68|5343.7|5343.3|5342.58|5342.18|279
1723489580000|2024-08-12 19:06:20|5343.2|5342.8|5343.08|5342.68|5343.33|5342.93|5342.83|5342.43|80
1723489590000|2024-08-12 19:06:30|5342.95|5342.55|5342.58|5342.18|5343.08|5342.68|5342.33|5341.93|268
1723489600000|2024-08-12 19:06:40|5342.7|5342.3|5343.08|5342.68|5343.33|5342.93|5342.7|5342.3|237
1723489610000|2024-08-12 19:06:50|5342.58|5342.18|5343.08|5342.68|5343.08|5342.68|5342.33|5341.93|106
1723489620000|2024-08-12 19:07:00|5342.83|5342.43|5343.2|5342.8|5343.33|5342.93|5342.58|5342.18|132
1723489630000|2024-08-12 19:07:10|5343.33|5342.93|5343.33|5342.93|5343.33|5342.93|5342.83|5342.43|124
1723489640000|2024-08-12 19:07:20|5343.2|5342.8|5343.08|5342.68|5343.58|5343.18|5343.08|5342.68|88
1723489650000|2024-08-12 19:07:30|5342.58|5342.18|5343.2|5342.8|5343.33|5342.93|5342.33|5341.93|582
1723489660000|2024-08-12 19:07:40|5343.33|5342.93|5343.08|5342.68|5343.58|5343.18|5342.7|5342.3|170
1723489670000|2024-08-12 19:07:50|5342.95|5342.55|5342.83|5342.43|5342.95|5342.55|5342.2|5341.8|178
1723489680000|2024-08-12 19:08:00|5342.7|5342.3|5342.08|5341.68|5342.83|5342.43|5341.83|5341.43|261
1723489690000|2024-08-12 19:08:10|5341.58|5341.18|5341.58|5341.18|5342.08|5341.68|5341.58|5341.18|498
1723489700000|2024-08-12 19:08:20|5341.83|5341.43|5342.83|5342.43|5342.83|5342.43|5341.58|5341.18|490
1723489710000|2024-08-12 19:08:30|5342.58|5342.18|5342.33|5341.93|5342.83|5342.43|5342.33|5341.93|147
1723489720000|2024-08-12 19:08:40|5342.08|5341.68|5341.08|5340.68|5342.08|5341.68|5340.83|5340.43|636
1723489730000|2024-08-12 19:08:50|5340.95|5340.55|5340.33|5339.93|5341.2|5340.8|5340.08|5339.68|725
1723489740000|2024-08-12 19:09:00|5340.58|5340.18|5340.08|5339.68|5340.83|5340.43|5339.33|5338.93|863
1723489750000|2024-08-12 19:09:10|5340.2|5339.8|5340.08|5339.68|5340.33|5339.93|5339.58|5339.18|335
1723489760000|2024-08-12 19:09:20|5340.2|5339.8|5341.08|5340.68|5341.58|5341.18|5340.2|5339.8|404
1723489770000|2024-08-12 19:09:30|5341.33|5340.93|5342.08|5341.68|5342.58|5342.18|5341.33|5340.93|302
1723489780000|2024-08-12 19:09:40|5341.83|5341.43|5341.33|5340.93|5342.08|5341.68|5340.58|5340.18|257
1723489790000|2024-08-12 19:09:50|5341.58|5341.18|5341.58|5341.18|5341.58|5341.18|5341.33|5340.93|90
1723489800000|2024-08-12 19:10:00|5341.33|5340.93|5342.33|5341.93|5342.45|5342.05|5341.33|5340.93|208
1723489810000|2024-08-12 19:10:10|5342.08|5341.68|5342.45|5342.05|5342.83|5342.43|5342.08|5341.68|205
1723489820000|2024-08-12 19:10:20|5342.58|5342.18|5343.58|5343.18|5343.83|5343.43|5342.33|5341.93|335
1723489830000|2024-08-12 19:10:30|5343.33|5342.93|5342.58|5342.18|5343.45|5343.05|5342.58|5342.18|216
1723489840000|2024-08-12 19:10:40|5342.7|5342.3|5343.33|5342.93|5343.33|5342.93|5342.7|5342.3|197
1723489850000|2024-08-12 19:10:50|5343.08|5342.68|5343.58|5343.18|5343.58|5343.18|5343.08|5342.68|143
1723489860000|2024-08-12 19:11:00|5343.45|5343.05|5343.58|5343.18|5344.08|5343.68|5343.45|5343.05|236
1723489870000|2024-08-12 19:11:10|5343.83|5343.43|5345.58|5345.18|5345.58|5345.18|5343.7|5343.3|652
1723489880000|2024-08-12 19:11:20|5345.7|5345.3|5345.33|5344.93|5345.83|5345.43|5345.08|5344.68|504
1723489890000|2024-08-12 19:11:30|5345.08|5344.68|5345.08|5344.68|5345.33|5344.93|5344.83|5344.43|169
1723489900000|2024-08-12 19:11:40|5345.2|5344.8|5345.33|5344.93|5345.33|5344.93|5345.08|5344.68|104
1723489910000|2024-08-12 19:11:50|5345.2|5344.8|5345.08|5344.68|5345.58|5345.18|5345.08|5344.68|223
1723489920000|2024-08-12 19:12:00|5344.95|5344.55|5345.83|5345.43|5346.08|5345.68|5344.95|5344.55|340
1723489930000|2024-08-12 19:12:10|5345.58|5345.18|5345.45|5345.05|5345.58|5345.18|5345.33|5344.93|196
1723489940000|2024-08-12 19:12:20|5345.58|5345.18|5345.2|5344.8|5346.08|5345.68|5345.08|5344.68|362
1723489950000|2024-08-12 19:12:30|5345.33|5344.93|5345.08|5344.68|5345.33|5344.93|5344.58|5344.18|156
1723489960000|2024-08-12 19:12:40|5345.2|5344.8|5344.08|5343.68|5345.2|5344.8|5344.08|5343.68|632
1723489970000|2024-08-12 19:12:50|5344.2|5343.8|5344.45|5344.05|5344.58|5344.18|5344.08|5343.68|160
1723489980000|2024-08-12 19:13:00|5343.83|5343.43|5343.33|5342.93|5344.08|5343.68|5343.08|5342.68|226
1723489990000|2024-08-12 19:13:10|5343.58|5343.18|5342.33|5341.93|5343.58|5343.18|5342.33|5341.93|405
1723490000000|2024-08-12 19:13:20|5342.08|5341.68|5342.33|5341.93|5342.45|5342.05|5341.83|5341.43|267
1723490010000|2024-08-12 19:13:30|5342.2|5341.8|5340.33|5339.93|5342.2|5341.8|5340.33|5339.93|391
1723490020000|2024-08-12 19:13:40|5340.08|5339.68|5340.08|5339.68|5340.83|5340.43|5340.08|5339.68|282
1723490030000|2024-08-12 19:13:50|5340.2|5339.8|5339.83|5339.43|5340.58|5340.18|5339.83|5339.43|348
1723490040000|2024-08-12 19:14:00|5339.58|5339.18|5340.2|5339.8|5340.33|5339.93|5339.33|5338.93|537
1723490050000|2024-08-12 19:14:10|5340.08|5339.68|5339.83|5339.43|5340.33|5339.93|5339.58|5339.18|530
1723490060000|2024-08-12 19:14:20|5339.95|5339.55|5341.08|5340.68|5341.08|5340.68|5339.95|5339.55|392
1723490070000|2024-08-12 19:14:30|5341.2|5340.8|5341.08|5340.68|5341.33|5340.93|5340.45|5340.05|391
1723490080000|2024-08-12 19:14:40|5341.2|5340.8|5340.83|5340.43|5341.33|5340.93|5340.83|5340.43|256
1723490090000|2024-08-12 19:14:50|5340.95|5340.55|5340.83|5340.43|5341.08|5340.68|5340.58|5340.18|258
1723490100000|2024-08-12 19:15:00|5340.58|5340.18|5339.33|5338.93|5340.58|5340.18|5338.83|5338.43|969
1723490110000|2024-08-12 19:15:10|5339.58|5339.18|5340.83|5340.43|5340.83|5340.43|5339.58|5339.18|543
1723490120000|2024-08-12 19:15:20|5341.08|5340.68|5340.83|5340.43|5341.33|5340.93|5340.58|5340.18|299
1723490130000|2024-08-12 19:15:30|5340.95|5340.55|5340.58|5340.18|5340.95|5340.55|5340.33|5339.93|546
1723490140000|2024-08-12 19:15:40|5340.45|5340.05|5340.83|5340.43|5341.2|5340.8|5340.08|5339.68|228
1723490150000|2024-08-12 19:15:50|5340.95|5340.55|5340.83|5340.43|5340.95|5340.55|5340.33|5339.93|262
1723490160000|2024-08-12 19:16:00|5340.7|5340.3|5340.83|5340.43|5341.08|5340.68|5340.33|5339.93|273
1723490170000|2024-08-12 19:16:10|5340.7|5340.3|5340.33|5339.93|5340.83|5340.43|5340.08|5339.68|249
1723490180000|2024-08-12 19:16:20|5340.2|5339.8|5340.33|5339.93|5340.33|5339.93|5339.58|5339.18|259
1723490190000|2024-08-12 19:16:30|5340.08|5339.68|5339.83|5339.43|5340.08|5339.68|5339.58|5339.18|456
1723490200000|2024-08-12 19:16:40|5340.08|5339.68|5339.83|5339.43|5340.58|5340.18|5339.83|5339.43|356
1723490210000|2024-08-12 19:16:50|5339.95|5339.55|5339.83|5339.43|5340.08|5339.68|5339.33|5338.93|337
1723490220000|2024-08-12 19:17:00|5339.58|5339.18|5340.83|5340.43|5340.83|5340.43|5339.58|5339.18|270
1723490230000|2024-08-12 19:17:10|5340.58|5340.18|5340.08|5339.68|5340.58|5340.18|5339.83|5339.43|215
1723490240000|2024-08-12 19:17:20|5340.2|5339.8|5340.58|5340.18|5340.58|5340.18|5340.2|5339.8|113
1723490250000|2024-08-12 19:17:30|5340.83|5340.43|5340.83|5340.43|5341.33|5340.93|5340.83|5340.43|297
1723490260000|2024-08-12 19:17:40|5340.95|5340.55|5341.33|5340.93|5341.33|5340.93|5340.83|5340.43|144
1723490270000|2024-08-12 19:17:50|5341.45|5341.05|5341.58|5341.18|5341.58|5341.18|5340.83|5340.43|236
1723490280000|2024-08-12 19:18:00|5341.7|5341.3|5341.08|5340.68|5341.83|5341.43|5340.83|5340.43|140
1723490290000|2024-08-12 19:18:10|5340.95|5340.55|5341.33|5340.93|5341.33|5340.93|5340.7|5340.3|210
1723490300000|2024-08-12 19:18:20|5341.58|5341.18|5341.7|5341.3|5341.83|5341.43|5341.45|5341.05|95
1723490310000|2024-08-12 19:18:30|5341.58|5341.18|5341.83|5341.43|5341.83|5341.43|5341.58|5341.18|108
1723490320000|2024-08-12 19:18:40|5341.7|5341.3|5341.83|5341.43|5341.83|5341.43|5341.58|5341.18|140
1723490330000|2024-08-12 19:18:50|5341.95|5341.55|5342.83|5342.43|5343.08|5342.68|5341.83|5341.43|306
1723490340000|2024-08-12 19:19:00|5342.58|5342.18|5343.33|5342.93|5343.83|5343.43|5342.58|5342.18|399
1723490350000|2024-08-12 19:19:10|5343.08|5342.68|5343.08|5342.68|5343.58|5343.18|5342.83|5342.43|216
1723490360000|2024-08-12 19:19:20|5343.33|5342.93|5343.33|5342.93|5343.33|5342.93|5343.08|5342.68|69
1723490370000|2024-08-12 19:19:30|5343.08|5342.68|5342.45|5342.05|5343.58|5343.18|5342.45|5342.05|294
1723490380000|2024-08-12 19:19:40|5342.83|5342.43|5342.58|5342.18|5342.83|5342.43|5342.58|5342.18|183
1723490390000|2024-08-12 19:19:50|5342.83|5342.43|5342.08|5341.68|5342.83|5342.43|5342.08|5341.68|671
1723490400000|2024-08-12 19:20:00|5342.33|5341.93|5343.58|5343.18|5343.83|5343.43|5342.33|5341.93|739
1723490410000|2024-08-12 19:20:10|5343.45|5343.05|5343.08|5342.68|5343.58|5343.18|5343.08|5342.68|226
1723490420000|2024-08-12 19:20:20|5342.83|5342.43|5343.08|5342.68|5343.08|5342.68|5342.83|5342.43|288
1723490430000|2024-08-12 19:20:30|5342.83|5342.43|5342.58|5342.18|5342.83|5342.43|5342.58|5342.18|134
1723490440000|2024-08-12 19:20:40|5342.33|5341.93|5341.33|5340.93|5342.33|5341.93|5340.83|5340.43|533
1723490450000|2024-08-12 19:20:50|5341.2|5340.8|5339.83|5339.43|5341.33|5340.93|5339.7|5339.3|594
1723490460000|2024-08-12 19:21:00|5339.58|5339.18|5340.58|5340.18|5340.58|5340.18|5339.58|5339.18|253
1723490470000|2024-08-12 19:21:10|5340.08|5339.68|5341.33|5340.93|5341.33|5340.93|5340.08|5339.68|181
1723490480000|2024-08-12 19:21:20|5341.2|5340.8|5341.58|5341.18|5341.58|5341.18|5340.83|5340.43|114
1723490490000|2024-08-12 19:21:30|5341.83|5341.43|5342.08|5341.68|5342.83|5342.43|5341.83|5341.43|306
1723490500000|2024-08-12 19:21:40|5341.95|5341.55|5340.83|5340.43|5342.08|5341.68|5340.83|5340.43|145
1723490510000|2024-08-12 19:21:50|5340.95|5340.55|5341.33|5340.93|5341.33|5340.93|5340.95|5340.55|174
1723490520000|2024-08-12 19:22:00|5341.58|5341.18|5342.33|5341.93|5342.33|5341.93|5341.45|5341.05|106
1723490530000|2024-08-12 19:22:10|5342.58|5342.18|5342.33|5341.93|5342.83|5342.43|5342.08|5341.68|101
1723490540000|2024-08-12 19:22:20|5342.58|5342.18|5342.7|5342.3|5342.83|5342.43|5342.58|5342.18|113
1723490550000|2024-08-12 19:22:30|5342.58|5342.18|5342.83|5342.43|5343.2|5342.8|5342.33|5341.93|192
1723490560000|2024-08-12 19:22:40|5342.95|5342.55|5342.58|5342.18|5343.08|5342.68|5342.58|5342.18|82
1723490570000|2024-08-12 19:22:50|5342.7|5342.3|5343.08|5342.68|5343.33|5342.93|5342.58|5342.18|147
1723490580000|2024-08-12 19:23:00|5343.33|5342.93|5341.83|5341.43|5343.33|5342.93|5341.7|5341.3|188
1723490590000|2024-08-12 19:23:10|5341.58|5341.18|5341.83|5341.43|5341.83|5341.43|5341.45|5341.05|79
1723490600000|2024-08-12 19:23:20|5341.58|5341.18|5341.58|5341.18|5341.83|5341.43|5341.33|5340.93|153
1723490610000|2024-08-12 19:23:30|5341.45|5341.05|5341.33|5340.93|5341.45|5341.05|5341.08|5340.68|219
1723490620000|2024-08-12 19:23:40|5341.45|5341.05|5341.58|5341.18|5341.95|5341.55|5341.45|5341.05|134
1723490630000|2024-08-12 19:23:50|5341.7|5341.3|5342.08|5341.68|5342.08|5341.68|5341.7|5341.3|163
1723490640000|2024-08-12 19:24:00|5341.95|5341.55|5342.58|5342.18|5342.58|5342.18|5341.95|5341.55|161
1723490650000|2024-08-12 19:24:10|5342.45|5342.05|5342.08|5341.68|5342.45|5342.05|5341.83|5341.43|175
1723490660000|2024-08-12 19:24:20|5342.2|5341.8|5342.83|5342.43|5343.2|5342.8|5342.2|5341.8|283
1723490670000|2024-08-12 19:24:30|5342.7|5342.3|5343.33|5342.93|5343.33|5342.93|5342.58|5342.18|74
1723490680000|2024-08-12 19:24:40|5343.45|5343.05|5343.58|5343.18|5343.7|5343.3|5343.45|5343.05|148
1723490690000|2024-08-12 19:24:50|5343.33|5342.93|5343.33|5342.93|5343.33|5342.93|5343.08|5342.68|107
1723490700000|2024-08-12 19:25:00|5343.08|5342.68|5343.33|5342.93|5343.33|5342.93|5343.08|5342.68|54
1723490710000|2024-08-12 19:25:10|5343.7|5343.3|5344.08|5343.68|5344.08|5343.68|5343.58|5343.18|182
1723490720000|2024-08-12 19:25:20|5343.95|5343.55|5343.83|5343.43|5344.08|5343.68|5343.45|5343.05|146
1723490730000|2024-08-12 19:25:30|5343.95|5343.55|5343.83|5343.43|5343.95|5343.55|5343.45|5343.05|163
1723490740000|2024-08-12 19:25:40|5343.58|5343.18|5343.33|5342.93|5343.58|5343.18|5343.08|5342.68|169
1723490750000|2024-08-12 19:25:50|5343.45|5343.05|5343.08|5342.68|5343.58|5343.18|5342.83|5342.43|284
1723490760000|2024-08-12 19:26:00|5343.2|5342.8|5343.58|5343.18|5343.58|5343.18|5343.2|5342.8|229
1723490770000|2024-08-12 19:26:10|5343.7|5343.3|5343.58|5343.18|5343.83|5343.43|5343.33|5342.93|115
1723490780000|2024-08-12 19:26:20|5343.33|5342.93|5344.08|5343.68|5344.08|5343.68|5343.08|5342.68|205
1723490790000|2024-08-12 19:26:30|5344.33|5343.93|5344.58|5344.18|5344.83|5344.43|5344.08|5343.68|173
1723490800000|2024-08-12 19:26:40|5344.33|5343.93|5344.33|5343.93|5344.45|5344.05|5344.08|5343.68|159
1723490810000|2024-08-12 19:26:50|5344.08|5343.68|5344.33|5343.93|5344.58|5344.18|5344.08|5343.68|210
1723490820000|2024-08-12 19:27:00|5344.2|5343.8|5343.33|5342.93|5344.33|5343.93|5343.2|5342.8|229
1723490830000|2024-08-12 19:27:10|5343.58|5343.18|5343.33|5342.93|5343.58|5343.18|5342.95|5342.55|362
1723490840000|2024-08-12 19:27:20|5343.45|5343.05|5342.83|5342.43|5343.83|5343.43|5342.7|5342.3|223
1723490850000|2024-08-12 19:27:30|5342.58|5342.18|5342.83|5342.43|5342.83|5342.43|5342.33|5341.93|210
1723490860000|2024-08-12 19:27:40|5343.08|5342.68|5343.33|5342.93|5343.33|5342.93|5342.83|5342.43|134
1723490870000|2024-08-12 19:27:50|5343.83|5343.43|5343.2|5342.8|5343.83|5343.43|5342.83|5342.43|223
1723490880000|2024-08-12 19:28:00|5343.08|5342.68|5343.33|5342.93|5343.33|5342.93|5343.08|5342.68|116
1723490890000|2024-08-12 19:28:10|5343.45|5343.05|5343.08|5342.68|5343.58|5343.18|5342.95|5342.55|278
1723490900000|2024-08-12 19:28:20|5342.95|5342.55|5343.7|5343.3|5343.83|5343.43|5342.95|5342.55|390
1723490910000|2024-08-12 19:28:30|5343.83|5343.43|5343.33|5342.93|5344.08|5343.68|5343.33|5342.93|137
1723490920000|2024-08-12 19:28:40|5343.08|5342.68|5343.58|5343.18|5343.58|5343.18|5342.95|5342.55|146
1723490930000|2024-08-12 19:28:50|5343.45|5343.05|5343.58|5343.18|5343.58|5343.18|5343.33|5342.93|74
1723490940000|2024-08-12 19:29:00|5343.45|5343.05|5342.95|5342.55|5343.58|5343.18|5342.33|5341.93|280
1723490950000|2024-08-12 19:29:10|5343.08|5342.68|5343.33|5342.93|5343.58|5343.18|5342.83|5342.43|134
1723490960000|2024-08-12 19:29:20|5343.45|5343.05|5342.83|5342.43|5343.45|5343.05|5342.58|5342.18|195
1723490970000|2024-08-12 19:29:30|5343.08|5342.68|5341.58|5341.18|5343.08|5342.68|5341.58|5341.18|209
1723490980000|2024-08-12 19:29:40|5341.83|5341.43|5341.08|5340.68|5341.83|5341.43|5341.08|5340.68|316
1723490990000|2024-08-12 19:29:50|5340.95|5340.55|5341.08|5340.68|5341.2|5340.8|5340.83|5340.43|267
1723491000000|2024-08-12 19:30:00|5341.33|5340.93|5342.83|5342.43|5342.83|5342.43|5341.08|5340.68|359
1723491010000|2024-08-12 19:30:10|5342.58|5342.18|5343.58|5343.18|5343.58|5343.18|5342.58|5342.18|318
1723491020000|2024-08-12 19:30:20|5343.33|5342.93|5343.58|5343.18|5344.08|5343.68|5343.08|5342.68|281
1723491030000|2024-08-12 19:30:30|5343.45|5343.05|5344.58|5344.18|5344.83|5344.43|5343.45|5343.05|495
1723491040000|2024-08-12 19:30:40|5344.45|5344.05|5343.58|5343.18|5344.45|5344.05|5343.08|5342.68|317
1723491050000|2024-08-12 19:30:50|5343.33|5342.93|5343.58|5343.18|5343.83|5343.43|5343.33|5342.93|142
1723491060000|2024-08-12 19:31:00|5343.33|5342.93|5342.58|5342.18|5343.58|5343.18|5342.33|5341.93|265
1723491070000|2024-08-12 19:31:10|5342.33|5341.93|5343.33|5342.93|5343.33|5342.93|5342.2|5341.8|320
1723491080000|2024-08-12 19:31:20|5343.08|5342.68|5344.08|5343.68|5344.2|5343.8|5343.08|5342.68|214
1723491090000|2024-08-12 19:31:30|5343.83|5343.43|5343.33|5342.93|5343.83|5343.43|5343.2|5342.8|159
1723491100000|2024-08-12 19:31:40|5343.58|5343.18|5343.58|5343.18|5344.08|5343.68|5343.58|5343.18|218
1723491110000|2024-08-12 19:31:50|5343.33|5342.93|5343.58|5343.18|5343.58|5343.18|5343.33|5342.93|35
1723491120000|2024-08-12 19:32:00|5343.45|5343.05|5344.08|5343.68|5344.08|5343.68|5343.2|5342.8|168
1723491130000|2024-08-12 19:32:10|5344.58|5344.18|5344.83|5344.43|5344.95|5344.55|5344.58|5344.18|392
1723491140000|2024-08-12 19:32:20|5344.95|5344.55|5344.33|5343.93|5345.08|5344.68|5344.33|5343.93|174
1723491150000|2024-08-12 19:32:30|5344.2|5343.8|5344.33|5343.93|5344.33|5343.93|5343.7|5343.3|300
1723491160000|2024-08-12 19:32:40|5344.08|5343.68|5343.33|5342.93|5344.08|5343.68|5343.33|5342.93|269
1723491170000|2024-08-12 19:32:50|5343.2|5342.8|5343.08|5342.68|5343.33|5342.93|5342.33|5341.93|652
1723491180000|2024-08-12 19:33:00|5342.95|5342.55|5341.58|5341.18|5342.95|5342.55|5341.33|5340.93|461
1723491190000|2024-08-12 19:33:10|5341.7|5341.3|5342.08|5341.68|5342.08|5341.68|5341.7|5341.3|294
1723491200000|2024-08-12 19:33:20|5342.33|5341.93|5342.58|5342.18|5342.83|5342.43|5342.08|5341.68|169
1723491210000|2024-08-12 19:33:30|5342.83|5342.43|5341.2|5340.8|5342.83|5342.43|5341.08|5340.68|643
1723491220000|2024-08-12 19:33:40|5341.33|5340.93|5341.08|5340.68|5341.33|5340.93|5340.83|5340.43|198
1723491230000|2024-08-12 19:33:50|5340.95|5340.55|5341.08|5340.68|5341.58|5341.18|5340.95|5340.55|97
1723491240000|2024-08-12 19:34:00|5341.2|5340.8|5340.58|5340.18|5341.58|5341.18|5340.33|5339.93|322
1723491250000|2024-08-12 19:34:10|5340.83|5340.43|5340.58|5340.18|5340.83|5340.43|5340.33|5339.93|170
1723491260000|2024-08-12 19:34:20|5340.83|5340.43|5340.7|5340.3|5341.08|5340.68|5340.58|5340.18|83
1723491270000|2024-08-12 19:34:30|5340.83|5340.43|5340.2|5339.8|5340.83|5340.43|5340.08|5339.68|297
1723491280000|2024-08-12 19:34:40|5340.33|5339.93|5339.83|5339.43|5340.7|5340.3|5339.83|5339.43|193
1723491290000|2024-08-12 19:34:50|5339.95|5339.55|5340.08|5339.68|5340.58|5340.18|5339.83|5339.43|165
1723491300000|2024-08-12 19:35:00|5339.58|5339.18|5340.83|5340.43|5341.08|5340.68|5339.58|5339.18|324
1723491310000|2024-08-12 19:35:10|5341.08|5340.68|5341.08|5340.68|5341.33|5340.93|5341.08|5340.68|166
1723491320000|2024-08-12 19:35:20|5341.33|5340.93|5340.58|5340.18|5341.33|5340.93|5340.58|5340.18|137
1723491330000|2024-08-12 19:35:30|5340.45|5340.05|5341.58|5341.18|5341.83|5341.43|5340.33|5339.93|210
1723491340000|2024-08-12 19:35:40|5341.83|5341.43|5341.33|5340.93|5341.83|5341.43|5341.08|5340.68|161
1723491350000|2024-08-12 19:35:50|5341.2|5340.8|5341.08|5340.68|5341.33|5340.93|5340.58|5340.18|100
1723491360000|2024-08-12 19:36:00|5340.83|5340.43|5339.58|5339.18|5340.83|5340.43|5339.58|5339.18|276
1723491370000|2024-08-12 19:36:10|5339.7|5339.3|5340.58|5340.18|5340.83|5340.43|5339.58|5339.18|243
1723491380000|2024-08-12 19:36:20|5340.83|5340.43|5340.08|5339.68|5340.83|5340.43|5339.95|5339.55|96
1723491390000|2024-08-12 19:36:30|5340.2|5339.8|5339.83|5339.43|5340.83|5340.43|5339.83|5339.43|118
1723491400000|2024-08-12 19:36:40|5339.7|5339.3|5338.33|5337.93|5340.08|5339.68|5338.33|5337.93|776
1723491410000|2024-08-12 19:36:50|5338.58|5338.18|5339.08|5338.68|5339.33|5338.93|5338.58|5338.18|600
1723491420000|2024-08-12 19:37:00|5339.2|5338.8|5338.83|5338.43|5339.33|5338.93|5338.58|5338.18|220
1723491430000|2024-08-12 19:37:10|5339.08|5338.68|5339.08|5338.68|5339.58|5339.18|5338.83|5338.43|193
1723491440000|2024-08-12 19:37:20|5339.33|5338.93|5338.83|5338.43|5339.33|5338.93|5338.83|5338.43|296
1723491450000|2024-08-12 19:37:30|5338.95|5338.55|5338.33|5337.93|5339.33|5338.93|5338.33|5337.93|144
1723491460000|2024-08-12 19:37:40|5338.58|5338.18|5337.58|5337.18|5338.58|5338.18|5337.33|5336.93|707
1723491470000|2024-08-12 19:37:50|5337.83|5337.43|5337.83|5337.43|5337.83|5337.43|5337.33|5336.93|387
1723491480000|2024-08-12 19:38:00|5338.08|5337.68|5336.58|5336.18|5338.08|5337.68|5336.58|5336.18|797
1723491490000|2024-08-12 19:38:10|5336.83|5336.43|5338.08|5337.68|5338.08|5337.68|5336.83|5336.43|439
1723491500000|2024-08-12 19:38:20|5337.95|5337.55|5337.83|5337.43|5338.7|5338.3|5337.83|5337.43|409
1723491510000|2024-08-12 19:38:30|5337.58|5337.18|5337.83|5337.43|5338.08|5337.68|5337.33|5336.93|294
1723491520000|2024-08-12 19:38:40|5337.58|5337.18|5336.58|5336.18|5337.58|5337.18|5336.33|5335.93|892
1723491530000|2024-08-12 19:38:50|5336.45|5336.05|5336.58|5336.18|5336.83|5336.43|5336.08|5335.68|455
1723491540000|2024-08-12 19:39:00|5336.33|5335.93|5335.33|5334.93|5336.7|5336.3|5335.33|5334.93|533
1723491550000|2024-08-12 19:39:10|5335.58|5335.18|5337.33|5336.93|5337.33|5336.93|5335.33|5334.93|678
1723491560000|2024-08-12 19:39:20|5337.45|5337.05|5337.83|5337.43|5338.08|5337.68|5337.45|5337.05|654
1723491570000|2024-08-12 19:39:30|5337.7|5337.3|5337.83|5337.43|5337.83|5337.43|5337.58|5337.18|293
1723491580000|2024-08-12 19:39:40|5337.58|5337.18|5337.58|5337.18|5338.08|5337.68|5337.58|5337.18|256
1723491590000|2024-08-12 19:39:50|5337.33|5336.93|5337.33|5336.93|5337.58|5337.18|5337.08|5336.68|233
1723491600000|2024-08-12 19:40:00|5337.58|5337.18|5337.58|5337.18|5338.08|5337.68|5337.58|5337.18|332
1723491610000|2024-08-12 19:40:10|5337.33|5336.93|5337.08|5336.68|5337.33|5336.93|5336.7|5336.3|310
1723491620000|2024-08-12 19:40:20|5336.83|5336.43|5336.33|5335.93|5336.83|5336.43|5336.33|5335.93|379
1723491630000|2024-08-12 19:40:30|5336.45|5336.05|5336.58|5336.18|5337.08|5336.68|5336.33|5335.93|676
1723491640000|2024-08-12 19:40:40|5336.83|5336.43|5336.58|5336.18|5337.08|5336.68|5336.08|5335.68|314
1723491650000|2024-08-12 19:40:50|5336.83|5336.43|5337.08|5336.68|5337.08|5336.68|5336.83|5336.43|180
1723491660000|2024-08-12 19:41:00|5337.2|5336.8|5338.33|5337.93|5338.33|5337.93|5337.08|5336.68|316
1723491670000|2024-08-12 19:41:10|5338.08|5337.68|5336.7|5336.3|5338.08|5337.68|5336.58|5336.18|274
1723491680000|2024-08-12 19:41:20|5336.58|5336.18|5337.08|5336.68|5337.08|5336.68|5336.58|5336.18|207
1723491690000|2024-08-12 19:41:30|5336.95|5336.55|5336.7|5336.3|5337.08|5336.68|5336.58|5336.18|206
1723491700000|2024-08-12 19:41:40|5336.58|5336.18|5335.83|5335.43|5336.83|5336.43|5335.58|5335.18|314
1723491710000|2024-08-12 19:41:50|5335.95|5335.55|5335.58|5335.18|5336.08|5335.68|5335.33|5334.93|297
1723491720000|2024-08-12 19:42:00|5335.7|5335.3|5334.33|5333.93|5336.08|5335.68|5334.33|5333.93|795
1723491730000|2024-08-12 19:42:10|5334.58|5334.18|5334.95|5334.55|5334.95|5334.55|5334.33|5333.93|439
1723491740000|2024-08-12 19:42:20|5334.83|5334.43|5335.58|5335.18|5335.58|5335.18|5334.58|5334.18|308
1723491750000|2024-08-12 19:42:30|5335.83|5335.43|5336.33|5335.93|5336.58|5336.18|5335.33|5334.93|481
1723491760000|2024-08-12 19:42:40|5336.58|5336.18|5336.83|5336.43|5337.33|5336.93|5336.58|5336.18|349
1723491770000|2024-08-12 19:42:50|5336.58|5336.18|5336.58|5336.18|5336.95|5336.55|5336.33|5335.93|337
1723491780000|2024-08-12 19:43:00|5336.83|5336.43|5335.83|5335.43|5336.83|5336.43|5335.83|5335.43|292
1723491790000|2024-08-12 19:43:10|5335.7|5335.3|5336.58|5336.18|5336.58|5336.18|5335.33|5334.93|293
1723491800000|2024-08-12 19:43:20|5336.45|5336.05|5337.33|5336.93|5337.45|5337.05|5336.33|5335.93|285
1723491810000|2024-08-12 19:43:30|5337.08|5336.68|5337.08|5336.68|5337.83|5337.43|5336.83|5336.43|326
1723491820000|2024-08-12 19:43:40|5337.2|5336.8|5337.58|5337.18|5338.08|5337.68|5337.2|5336.8|296
1723491830000|2024-08-12 19:43:50|5337.83|5337.43|5338.33|5337.93|5338.58|5338.18|5337.7|5337.3|937
1723491840000|2024-08-12 19:44:00|5338.08|5337.68|5337.58|5337.18|5338.33|5337.93|5337.33|5336.93|288
1723491850000|2024-08-12 19:44:10|5337.83|5337.43|5337.33|5336.93|5337.83|5337.43|5337.08|5336.68|280
1723491860000|2024-08-12 19:44:20|5337.08|5336.68|5336.83|5336.43|5337.08|5336.68|5336.58|5336.18|291
1723491870000|2024-08-12 19:44:30|5336.58|5336.18|5336.33|5335.93|5336.58|5336.18|5335.83|5335.43|395
1723491880000|2024-08-12 19:44:40|5336.2|5335.8|5335.83|5335.43|5336.58|5336.18|5335.83|5335.43|204
1723491890000|2024-08-12 19:44:50|5335.58|5335.18|5335.83|5335.43|5336.08|5335.68|5335.33|5334.93|349
1723491900000|2024-08-12 19:45:00|5335.58|5335.18|5335.83|5335.43|5336.33|5335.93|5335.58|5335.18|330
1723491910000|2024-08-12 19:45:10|5335.7|5335.3|5336.33|5335.93|5336.83|5336.43|5335.33|5334.93|311
1723491920000|2024-08-12 19:45:20|5336.58|5336.18|5336.58|5336.18|5336.83|5336.43|5335.83|5335.43|362
1723491930000|2024-08-12 19:45:30|5336.33|5335.93|5335.33|5334.93|5337.08|5336.68|5335.33|5334.93|339
1723491940000|2024-08-12 19:45:40|5335.08|5334.68|5334.58|5334.18|5335.08|5334.68|5334.08|5333.68|541
1723491950000|2024-08-12 19:45:50|5334.33|5333.93|5334.33|5333.93|5334.58|5334.18|5334.2|5333.8|160
1723491960000|2024-08-12 19:46:00|5334.83|5334.43|5335.33|5334.93|5335.33|5334.93|5334.83|5334.43|372
1723491970000|2024-08-12 19:46:10|5335.08|5334.68|5335.33|5334.93|5335.58|5335.18|5335.08|5334.68|334
1723491980000|2024-08-12 19:46:20|5335.2|5334.8|5336.83|5336.43|5337.08|5336.68|5335.2|5334.8|367
1723491990000|2024-08-12 19:46:30|5336.58|5336.18|5337.33|5336.93|5337.45|5337.05|5336.58|5336.18|290
1723492000000|2024-08-12 19:46:40|5337.58|5337.18|5337.08|5336.68|5338.08|5337.68|5337.08|5336.68|493
1723492010000|2024-08-12 19:46:50|5336.95|5336.55|5336.08|5335.68|5337.08|5336.68|5335.83|5335.43|255
1723492020000|2024-08-12 19:47:00|5335.95|5335.55|5334.83|5334.43|5336.08|5335.68|5334.83|5334.43|445
1723492030000|2024-08-12 19:47:10|5334.58|5334.18|5334.7|5334.3|5335.08|5334.68|5334.33|5333.93|330
1723492040000|2024-08-12 19:47:20|5334.83|5334.43|5336.08|5335.68|5336.08|5335.68|5334.83|5334.43|268
1723492050000|2024-08-12 19:47:30|5335.83|5335.43|5336.83|5336.43|5336.95|5336.55|5335.83|5335.43|342
1723492060000|2024-08-12 19:47:40|5337.08|5336.68|5337.08|5336.68|5337.08|5336.68|5336.45|5336.05|264
1723492070000|2024-08-12 19:47:50|5337.33|5336.93|5336.83|5336.43|5337.33|5336.93|5336.58|5336.18|352
1723492080000|2024-08-12 19:48:00|5337.08|5336.68|5336.08|5335.68|5337.08|5336.68|5336.08|5335.68|355
1723492090000|2024-08-12 19:48:10|5336.33|5335.93|5335.83|5335.43|5336.58|5336.18|5335.83|5335.43|322
1723492100000|2024-08-12 19:48:20|5336.08|5335.68|5335.58|5335.18|5336.08|5335.68|5335.08|5334.68|337
1723492110000|2024-08-12 19:48:30|5335.83|5335.43|5335.83|5335.43|5335.83|5335.43|5335.45|5335.05|169
1723492120000|2024-08-12 19:48:40|5335.58|5335.18|5334.83|5334.43|5335.58|5335.18|5334.83|5334.43|294
1723492130000|2024-08-12 19:48:50|5334.95|5334.55|5335.58|5335.18|5335.83|5335.43|5334.95|5334.55|256
1723492140000|2024-08-12 19:49:00|5335.45|5335.05|5335.08|5334.68|5335.58|5335.18|5334.58|5334.18|385
1723492150000|2024-08-12 19:49:10|5334.83|5334.43|5334.58|5334.18|5334.83|5334.43|5334.45|5334.05|278
1723492160000|2024-08-12 19:49:20|5334.83|5334.43|5335.58|5335.18|5335.58|5335.18|5334.83|5334.43|328
1723492170000|2024-08-12 19:49:30|5335.83|5335.43|5336.45|5336.05|5336.45|5336.05|5335.58|5335.18|461
1723492180000|2024-08-12 19:49:40|5336.58|5336.18|5334.95|5334.55|5336.58|5336.18|5334.83|5334.43|597
1723492190000|2024-08-12 19:49:50|5335.08|5334.68|5336.33|5335.93|5336.33|5335.93|5335.08|5334.68|380
1723492200000|2024-08-12 19:50:00|5336.08|5335.68|5336.83|5336.43|5337.08|5336.68|5335.08|5334.68|1718
1723492210000|2024-08-12 19:50:10|5337.08|5336.68|5337.58|5337.18|5338.08|5337.68|5336.33|5335.93|606
1723492220000|2024-08-12 19:50:20|5338.08|5337.68|5338.58|5338.18|5339.08|5338.68|5338.08|5337.68|676
1723492230000|2024-08-12 19:50:30|5338.7|5338.3|5340.33|5339.93|5340.58|5340.18|5338.7|5338.3|711
1723492240000|2024-08-12 19:50:40|5340.58|5340.18|5340.33|5339.93|5341.58|5341.18|5340.08|5339.68|910
1723492250000|2024-08-12 19:50:50|5340.2|5339.8|5337.58|5337.18|5340.45|5340.05|5337.58|5337.18|1456
1723492260000|2024-08-12 19:51:00|5337.33|5336.93|5339.33|5338.93|5339.33|5338.93|5337.33|5336.93|1220
1723492270000|2024-08-12 19:51:10|5338.83|5338.43|5337.33|5336.93|5339.33|5338.93|5337.33|5336.93|1401
1723492280000|2024-08-12 19:51:20|5337.08|5336.68|5337.33|5336.93|5337.58|5337.18|5335.58|5335.18|1239
1723492290000|2024-08-12 19:51:30|5337.58|5337.18|5337.08|5336.68|5337.58|5337.18|5336.58|5336.18|387
1723492300000|2024-08-12 19:51:40|5337.33|5336.93|5336.58|5336.18|5337.33|5336.93|5336.2|5335.8|756
1723492310000|2024-08-12 19:51:50|5336.83|5336.43|5336.83|5336.43|5337.08|5336.68|5336.58|5336.18|312
1723492320000|2024-08-12 19:52:00|5336.58|5336.18|5336.83|5336.43|5337.08|5336.68|5336.33|5335.93|673
1723492330000|2024-08-12 19:52:10|5336.95|5336.55|5336.83|5336.43|5337.33|5336.93|5336.83|5336.43|295
1723492340000|2024-08-12 19:52:20|5337.08|5336.68|5336.08|5335.68|5337.08|5336.68|5335.83|5335.43|712
1723492350000|2024-08-12 19:52:30|5336.33|5335.93|5336.08|5335.68|5336.83|5336.43|5335.83|5335.43|750
1723492360000|2024-08-12 19:52:40|5336.33|5335.93|5336.08|5335.68|5336.58|5336.18|5335.33|5334.93|772
1723492370000|2024-08-12 19:52:50|5336.2|5335.8|5336.33|5335.93|5336.33|5335.93|5335.58|5335.18|196
1723492380000|2024-08-12 19:53:00|5336.08|5335.68|5334.33|5333.93|5336.33|5335.93|5334.08|5333.68|2116
1723492390000|2024-08-12 19:53:10|5334.58|5334.18|5333.83|5333.43|5334.83|5334.43|5333.58|5333.18|994
1723492400000|2024-08-12 19:53:20|5334.33|5333.93|5334.33|5333.93|5334.33|5333.93|5333.08|5332.68|674
1723492410000|2024-08-12 19:53:30|5334.08|5333.68|5332.83|5332.43|5334.08|5333.68|5332.58|5332.18|1359
1723492420000|2024-08-12 19:53:40|5332.58|5332.18|5333.58|5333.18|5334.08|5333.68|5332.33|5331.93|1017
1723492430000|2024-08-12 19:53:50|5333.7|5333.3|5333.83|5333.43|5334.08|5333.68|5333.58|5333.18|314
1723492440000|2024-08-12 19:54:00|5334.33|5333.93|5334.58|5334.18|5334.83|5334.43|5334.08|5333.68|843
1723492450000|2024-08-12 19:54:10|5334.7|5334.3|5334.83|5334.43|5334.83|5334.43|5334.08|5333.68|482
1723492460000|2024-08-12 19:54:20|5334.58|5334.18|5334.48|5334.08|5334.58|5334.18|5334.08|5333.68|474
1723492470000|2024-08-12 19:54:30|5334.73|5334.33|5334.73|5334.33|5334.73|5334.33|5334.48|5334.08|601
1723492480000|2024-08-12 19:54:40|5335.48|5335.08|5335.98|5335.58|5337.23|5336.83|5334.98|5334.58|3168
1723492490000|2024-08-12 19:54:50|5336.23|5335.83|5337.73|5337.33|5337.98|5337.58|5336.23|5335.83|1396
1723492500000|2024-08-12 19:55:00|5337.98|5337.58|5338.73|5338.33|5339.48|5339.08|5337.73|5337.33|1891
1723492510000|2024-08-12 19:55:10|5338.98|5338.58|5338.98|5338.58|5339.48|5339.08|5337.98|5337.58|772
1723492520000|2024-08-12 19:55:20|5338.73|5338.33|5339.48|5339.08|5340.23|5339.83|5338.73|5338.33|531
1723492530000|2024-08-12 19:55:30|5339.35|5338.95|5338.23|5337.83|5339.48|5339.08|5338.23|5337.83|605
1723492540000|2024-08-12 19:55:40|5338.35|5337.95|5338.73|5338.33|5339.23|5338.83|5338.23|5337.83|267
1723492550000|2024-08-12 19:55:50|5338.98|5338.58|5338.73|5338.33|5338.98|5338.58|5338.73|5338.33|201
1723492560000|2024-08-12 19:56:00|5338.98|5338.58|5338.23|5337.83|5339.73|5339.33|5337.98|5337.58|580
1723492570000|2024-08-12 19:56:10|5337.98|5337.58|5338.73|5338.33|5338.73|5338.33|5337.73|5337.33|469
1723492580000|2024-08-12 19:56:20|5338.6|5338.2|5338.48|5338.08|5338.98|5338.58|5337.98|5337.58|1225
1723492590000|2024-08-12 19:56:30|5338.73|5338.33|5336.73|5336.33|5338.98|5338.58|5336.73|5336.33|453
1723492600000|2024-08-12 19:56:40|5336.98|5336.58|5338.23|5337.83|5338.23|5337.83|5336.73|5336.33|472
1723492610000|2024-08-12 19:56:50|5338.35|5337.95|5338.48|5338.08|5338.98|5338.58|5338.23|5337.83|279
1723492620000|2024-08-12 19:57:00|5338.23|5337.83|5337.98|5337.58|5338.73|5338.33|5337.98|5337.58|484
1723492630000|2024-08-12 19:57:10|5338.23|5337.83|5337.1|5336.7|5338.23|5337.83|5337.1|5336.7|372
1723492640000|2024-08-12 19:57:20|5336.98|5336.58|5337.23|5336.83|5337.48|5337.08|5336.98|5336.58|285
1723492650000|2024-08-12 19:57:30|5337.48|5337.08|5336.73|5336.33|5337.48|5337.08|5336.73|5336.33|327
1723492660000|2024-08-12 19:57:40|5336.98|5336.58|5336.98|5336.58|5337.1|5336.7|5336.48|5336.08|311
1723492670000|2024-08-12 19:57:50|5336.73|5336.33|5336.73|5336.33|5336.98|5336.58|5336.48|5336.08|425
1723492680000|2024-08-12 19:58:00|5337.23|5336.83|5338.98|5338.58|5338.98|5338.58|5337.23|5336.83|1566
1723492690000|2024-08-12 19:58:10|5338.73|5338.33|5339.98|5339.58|5339.98|5339.58|5338.48|5338.08|1773
1723492700000|2024-08-12 19:58:20|5340.23|5339.83|5339.98|5339.58|5340.23|5339.83|5339.73|5339.33|1596
1723492710000|2024-08-12 19:58:30|5339.73|5339.33|5339.98|5339.58|5340.23|5339.83|5339.73|5339.33|1142
1723492720000|2024-08-12 19:58:40|5339.73|5339.33|5338.98|5338.58|5339.73|5339.33|5338.73|5338.33|1331
1723492730000|2024-08-12 19:58:50|5339.23|5338.83|5338.98|5338.58|5339.48|5339.08|5338.48|5338.08|1039
1723492740000|2024-08-12 19:59:00|5339.48|5339.08|5340.73|5340.33|5340.73|5340.33|5339.23|5338.83|2349
1723492750000|2024-08-12 19:59:10|5341.23|5340.83|5340.98|5340.58|5341.48|5341.08|5340.48|5340.08|2288
1723492760000|2024-08-12 19:59:20|5341.23|5340.83|5341.73|5341.33|5342.48|5342.08|5340.98|5340.58|2497
1723492770000|2024-08-12 19:59:30|5342.23|5341.83|5344.23|5343.83|5344.48|5344.08|5341.98|5341.58|3981
1723492780000|2024-08-12 19:59:40|5344.48|5344.08|5345.48|5345.08|5345.73|5345.33|5343.73|5343.33|13506
1723492790000|2024-08-12 19:59:50|5344.98|5344.58|5347.73|5347.33|5347.73|5347.33|5344.73|5344.33|22953
1723492800000|2024-08-12 20:00:00|5347.68|5347.28|5347.9|5347.3|5349.28|5348.68|5346.78|5346.18|10139
1723492810000|2024-08-12 20:00:10|5348.03|5347.43|5348.53|5347.93|5349.03|5348.43|5348.03|5347.43|2920
1723492820000|2024-08-12 20:00:20|5348.78|5348.18|5348.28|5347.68|5348.78|5348.18|5348.03|5347.43|1632
1723492830000|2024-08-12 20:00:30|5348.15|5347.55|5348.53|5347.93|5348.78|5348.18|5346.28|5345.68|2732
1723492840000|2024-08-12 20:00:40|5348.78|5348.18|5349.53|5348.93|5349.78|5349.18|5348.53|5347.93|1736
1723492850000|2024-08-12 20:00:50|5349.78|5349.18|5349.28|5348.68|5349.78|5349.18|5349.28|5348.68|1516
1723492860000|2024-08-12 20:01:00|5349.53|5348.93|5348.53|5347.93|5349.53|5348.93|5348.03|5347.43|1720
1723492870000|2024-08-12 20:01:10|5348.28|5347.68|5349.53|5348.93|5349.78|5349.18|5348.28|5347.68|969
1723492880000|2024-08-12 20:01:20|5349.03|5348.43|5348.78|5348.18|5349.03|5348.43|5348.28|5347.68|604
1723492890000|2024-08-12 20:01:30|5348.53|5347.93|5347.28|5346.68|5348.53|5347.93|5347.03|5346.43|1200
1723492900000|2024-08-12 20:01:40|5347.4|5346.8|5344.78|5344.18|5347.78|5347.18|5344.53|5343.93|1549
1723492910000|2024-08-12 20:01:50|5345.03|5344.43|5344.53|5343.93|5345.28|5344.68|5344.28|5343.68|974
1723492920000|2024-08-12 20:02:00|5344.78|5344.18|5344.78|5344.18|5345.03|5344.43|5344.53|5343.93|790
1723492930000|2024-08-12 20:02:10|5344.53|5343.93|5344.53|5343.93|5345.03|5344.43|5344.03|5343.43|479
1723492940000|2024-08-12 20:02:20|5344.28|5343.68|5343.78|5343.18|5344.4|5343.8|5343.78|5343.18|324
1723492950000|2024-08-12 20:02:30|5343.53|5342.93|5344.03|5343.43|5344.03|5343.43|5343.53|5342.93|312
1723492960000|2024-08-12 20:02:40|5343.9|5343.3|5343.78|5343.18|5344.03|5343.43|5343.78|5343.18|221
1723492970000|2024-08-12 20:02:50|5343.28|5342.68|5344.28|5343.68|5344.4|5343.8|5343.28|5342.68|528
1723492980000|2024-08-12 20:03:00|5344.4|5343.8|5344.03|5343.43|5344.53|5343.93|5344.03|5343.43|328
1723492990000|2024-08-12 20:03:10|5343.9|5343.3|5343.78|5343.18|5344.03|5343.43|5343.78|5343.18|383
1723493000000|2024-08-12 20:03:20|5344.03|5343.43|5344.28|5343.68|5344.28|5343.68|5344.03|5343.43|241
1723493010000|2024-08-12 20:03:30|5344.53|5343.93|5344.53|5343.93|5344.53|5343.93|5344.28|5343.68|263
1723493020000|2024-08-12 20:03:40|5344.78|5344.18|5344.28|5343.68|5344.78|5344.18|5344.15|5343.55|394
1723493030000|2024-08-12 20:03:50|5344.03|5343.43|5344.03|5343.43|5344.03|5343.43|5344.03|5343.43|183
1723493040000|2024-08-12 20:04:00|5343.53|5342.93|5343.03|5342.43|5343.78|5343.18|5343.03|5342.43|751
1723493050000|2024-08-12 20:04:10|5343.15|5342.55|5343.03|5342.43|5343.53|5342.93|5343.03|5342.43|413
1723493060000|2024-08-12 20:04:20|5342.78|5342.18|5343.03|5342.43|5343.03|5342.43|5342.78|5342.18|406
1723493070000|2024-08-12 20:04:30|5342.78|5342.18|5342.78|5342.18|5342.78|5342.18|5342.78|5342.18|202
1723493080000|2024-08-12 20:04:40|5342.53|5341.93|5342.53|5341.93|5342.53|5341.93|5342.53|5341.93|304
1723493090000|2024-08-12 20:04:50|5342.65|5342.05|5342.28|5341.68|5342.78|5342.18|5342.28|5341.68|386
1723493100000|2024-08-12 20:05:00|5342.03|5341.43|5342.03|5341.43|5342.28|5341.68|5341.78|5341.18|585
1723493110000|2024-08-12 20:05:10|5341.78|5341.18|5342.4|5341.8|5342.53|5341.93|5341.78|5341.18|380
1723493120000|2024-08-12 20:05:20|5342.53|5341.93|5343.28|5342.68|5343.28|5342.68|5342.28|5341.68|351
1723493130000|2024-08-12 20:05:30|5343.4|5342.8|5343.78|5343.18|5344.03|5343.43|5343.4|5342.8|212
1723493140000|2024-08-12 20:05:40|5343.65|5343.05|5343.53|5342.93|5343.78|5343.18|5343.28|5342.68|192
1723493150000|2024-08-12 20:05:50|5343.28|5342.68|5343.53|5342.93|5343.78|5343.18|5343.28|5342.68|140
1723493160000|2024-08-12 20:06:00|5343.65|5343.05|5343.53|5342.93|5343.78|5343.18|5343.28|5342.68|227
1723493170000|2024-08-12 20:06:10|5343.4|5342.8|5343.53|5342.93|5343.53|5342.93|5343.28|5342.68|53
1723493180000|2024-08-12 20:06:20|5343.4|5342.8|5343.28|5342.68|5343.53|5342.93|5343.03|5342.43|114
1723493190000|2024-08-12 20:06:30|5343.03|5342.43|5343.03|5342.43|5343.03|5342.43|5342.78|5342.18|91
1723493200000|2024-08-12 20:06:40|5342.78|5342.18|5342.78|5342.18|5343.03|5342.43|5342.65|5342.05|190
1723493210000|2024-08-12 20:06:50|5342.9|5342.3|5342.53|5341.93|5342.9|5342.3|5342.53|5341.93|148
1723493220000|2024-08-12 20:07:00|5342.4|5341.8|5342.78|5342.18|5342.78|5342.18|5342.28|5341.68|482
1723493230000|2024-08-12 20:07:10|5343.03|5342.43|5342.53|5341.93|5343.03|5342.43|5342.28|5341.68|607
1723493240000|2024-08-12 20:07:20|5342.4|5341.8|5342.28|5341.68|5342.4|5341.8|5342.28|5341.68|69
1723493250000|2024-08-12 20:07:30|5342.4|5341.8|5342.28|5341.68|5342.53|5341.93|5342.03|5341.43|283
1723493260000|2024-08-12 20:07:40|5342.4|5341.8|5342.53|5341.93|5342.53|5341.93|5342.28|5341.68|77
1723493270000|2024-08-12 20:07:50|5342.78|5342.18|5342.53|5341.93|5342.78|5342.18|5342.53|5341.93|51
1723493280000|2024-08-12 20:08:00|5342.78|5342.18|5343.03|5342.43|5343.03|5342.43|5342.78|5342.18|118
1723493290000|2024-08-12 20:08:10|5343.15|5342.55|5343.15|5342.55|5343.53|5342.93|5343.15|5342.55|159
1723493300000|2024-08-12 20:08:20|5343.03|5342.43|5343.28|5342.68|5343.28|5342.68|5343.03|5342.43|71
1723493310000|2024-08-12 20:08:30|5343.53|5342.93|5344.03|5343.43|5344.03|5343.43|5343.53|5342.93|165
1723493320000|2024-08-12 20:08:40|5344.15|5343.55|5344.78|5344.18|5344.78|5344.18|5344.15|5343.55|243
1723493330000|2024-08-12 20:08:50|5344.53|5343.93|5345.03|5344.43|5345.03|5344.43|5344.53|5343.93|198
1723493340000|2024-08-12 20:09:00|5344.78|5344.18|5345.03|5344.43|5345.28|5344.68|5344.78|5344.18|170
1723493350000|2024-08-12 20:09:10|5345.28|5344.68|5345.53|5344.93|5345.53|5344.93|5345.15|5344.55|163
1723493360000|2024-08-12 20:09:20|5345.4|5344.8|5345.53|5344.93|5345.53|5344.93|5345.28|5344.68|55
1723493370000|2024-08-12 20:09:30|5345.4|5344.8|5345.53|5344.93|5345.53|5344.93|5345.4|5344.8|44
1723493380000|2024-08-12 20:09:40|5345.65|5345.05|5345.78|5345.18|5345.78|5345.18|5345.53|5344.93|89
1723493390000|2024-08-12 20:09:50|5345.9|5345.3|5346.28|5345.68|5346.28|5345.68|5345.9|5345.3|181
1723493400000|2024-08-12 20:10:00|5346.4|5345.8|5347.28|5346.68|5347.53|5346.93|5346.28|5345.68|531
1723493410000|2024-08-12 20:10:10|5347.03|5346.43|5347.03|5346.43|5347.28|5346.68|5347.03|5346.43|97
1723493420000|2024-08-12 20:10:20|||||||||62
1723493430000|2024-08-12 20:10:30|5347.28|5346.68|5347.03|5346.43|5347.28|5346.68|5347.03|5346.43|130
1723493440000|2024-08-12 20:10:40|5346.9|5346.3|5347.03|5346.43|5347.03|5346.43|5346.78|5346.18|87
1723493450000|2024-08-12 20:10:50|5346.78|5346.18|5347.28|5346.68|5347.28|5346.68|5346.78|5346.18|162
1723493460000|2024-08-12 20:11:00|5347.53|5346.93|5347.53|5346.93|5347.53|5346.93|5347.28|5346.68|135
1723493470000|2024-08-12 20:11:10|5347.28|5346.68|5347.53|5346.93|5347.53|5346.93|5347.28|5346.68|96
1723493480000|2024-08-12 20:11:20|5347.78|5347.18|5348.03|5347.43|5348.03|5347.43|5347.65|5347.05|169
1723493490000|2024-08-12 20:11:30|5347.78|5347.18|5348.28|5347.68|5348.28|5347.68|5347.78|5347.18|244
1723493500000|2024-08-12 20:11:40|5348.15|5347.55|5347.53|5346.93|5348.28|5347.68|5347.53|5346.93|159
1723493510000|2024-08-12 20:11:50|5347.15|5346.55|5346.78|5346.18|5347.28|5346.68|5346.53|5345.93|259
1723493520000|2024-08-12 20:12:00|5346.9|5346.3|5346.78|5346.18|5347.03|5346.43|5346.53|5345.93|172
1723493530000|2024-08-12 20:12:10|5346.9|5346.3|5347.53|5346.93|5347.53|5346.93|5346.9|5346.3|142
1723493540000|2024-08-12 20:12:20|5347.28|5346.68|5347.78|5347.18|5347.78|5347.18|5347.28|5346.68|114
1723493550000|2024-08-12 20:12:30|5347.65|5347.05|5347.53|5346.93|5347.78|5347.18|5347.53|5346.93|109
1723493560000|2024-08-12 20:12:40|5347.4|5346.8|5347.53|5346.93|5347.53|5346.93|5347.4|5346.8|40
1723493570000|2024-08-12 20:12:50|5347.4|5346.8|5347.78|5347.18|5347.78|5347.18|5347.4|5346.8|77
1723493580000|2024-08-12 20:13:00|5347.53|5346.93|5347.28|5346.68|5347.53|5346.93|5347.28|5346.68|123
1723493590000|2024-08-12 20:13:10|5347.4|5346.8|5347.53|5346.93|5347.53|5346.93|5347.28|5346.68|83
1723493600000|2024-08-12 20:13:20|5347.28|5346.68|5346.78|5346.18|5347.53|5346.93|5346.78|5346.18|137
1723493610000|2024-08-12 20:13:30|5346.28|5345.68|5346.28|5345.68|5346.78|5346.18|5346.28|5345.68|220
1723493620000|2024-08-12 20:13:40|5346.4|5345.8|5346.03|5345.43|5346.53|5345.93|5345.65|5345.05|293
1723493630000|2024-08-12 20:13:50|5346.28|5345.68|5346.03|5345.43|5346.28|5345.68|5346.03|5345.43|30
1723493640000|2024-08-12 20:14:00|5346.15|5345.55|5346.15|5345.55|5346.4|5345.8|5346.03|5345.43|224
1723493650000|2024-08-12 20:14:10|5346.03|5345.43|5346.03|5345.43|5346.28|5345.68|5346.03|5345.43|71
1723493660000|2024-08-12 20:14:20|5346.15|5345.55|5346.03|5345.43|5346.28|5345.68|5346.03|5345.43|122
1723493670000|2024-08-12 20:14:30|5345.9|5345.3|5345.53|5344.93|5345.9|5345.3|5345.4|5344.8|190
1723493680000|2024-08-12 20:14:40|5345.4|5344.8|5345.53|5344.93|5345.78|5345.18|5345.4|5344.8|189
1723493690000|2024-08-12 20:14:50|5345.28|5344.68|5345.03|5344.43|5345.4|5344.8|5345.03|5344.43|211
1723493700000|2024-08-12 20:15:00|5345.53|5344.93|5345.78|5345.18|5346.28|5345.68|5345.53|5344.93|213
1723493710000|2024-08-12 20:15:10|5345.65|5345.05|5346.15|5345.55|5346.28|5345.68|5345.65|5345.05|68
1723493720000|2024-08-12 20:15:20|5346.28|5345.68|5346.15|5345.55|5346.53|5345.93|5346.03|5345.43|78
1723493730000|2024-08-12 20:15:30|5346.28|5345.68|5346.28|5345.68|5346.28|5345.68|5346.03|5345.43|57
1723493740000|2024-08-12 20:15:40|5346.4|5345.8|5346.53|5345.93|5346.53|5345.93|5346.28|5345.68|27
1723493750000|2024-08-12 20:15:50|5346.28|5345.68|5346.53|5345.93|5346.53|5345.93|5346.28|5345.68|23
1723493760000|2024-08-12 20:16:00|5346.78|5346.18|5347.03|5346.43|5347.03|5346.43|5346.53|5345.93|102
1723493770000|2024-08-12 20:16:10|5346.78|5346.18|5346.78|5346.18|5346.9|5346.3|5346.78|5346.18|23
1723493780000|2024-08-12 20:16:20|5346.9|5346.3|5347.03|5346.43|5347.28|5346.68|5346.9|5346.3|37
1723493790000|2024-08-12 20:16:30|5347.28|5346.68|5347.28|5346.68|5347.28|5346.68|5347.28|5346.68|25
1723493800000|2024-08-12 20:16:40|5347.03|5346.43|5347.03|5346.43|5347.03|5346.43|5347.03|5346.43|23
1723493810000|2024-08-12 20:16:50|5347.28|5346.68|5347.28|5346.68|5347.28|5346.68|5347.28|5346.68|17
1723493820000|2024-08-12 20:17:00|||||||||20
1723493830000|2024-08-12 20:17:10|5347.4|5346.8|5347.28|5346.68|5347.4|5346.8|5347.03|5346.43|29
1723493840000|2024-08-12 20:17:20|5347.4|5346.8|5347.28|5346.68|5347.53|5346.93|5347.28|5346.68|21
1723493850000|2024-08-12 20:17:30|5347.4|5346.8|5347.28|5346.68|5347.53|5346.93|5347.28|5346.68|51
1723493860000|2024-08-12 20:17:40|5347.15|5346.55|5347.15|5346.55|5347.15|5346.55|5347.03|5346.43|51
1723493870000|2024-08-12 20:17:50|5347.28|5346.68|5347.03|5346.43|5347.28|5346.68|5347.03|5346.43|12
1723493880000|2024-08-12 20:18:00|5346.9|5346.3|5346.53|5345.93|5347.03|5346.43|5346.53|5345.93|65
1723493890000|2024-08-12 20:18:10|5346.78|5346.18|5346.53|5345.93|5346.78|5346.18|5346.53|5345.93|48
1723493900000|2024-08-12 20:18:20|5346.28|5345.68|5346.28|5345.68|5346.28|5345.68|5346.28|5345.68|54
1723493910000|2024-08-12 20:18:30|5346.03|5345.43|5345.78|5345.18|5346.03|5345.43|5345.78|5345.18|48
1723493920000|2024-08-12 20:18:40|5345.9|5345.3|5345.78|5345.18|5345.9|5345.3|5345.53|5344.93|54
1723493930000|2024-08-12 20:18:50|||||||||6
1723493940000|2024-08-12 20:19:00|5345.65|5345.05|5345.53|5344.93|5345.78|5345.18|5345.53|5344.93|83
1723493960000|2024-08-12 20:19:20|5345.28|5344.68|5345.28|5344.68|5345.28|5344.68|5345.28|5344.68|18
1723493970000|2024-08-12 20:19:30|||||||||19
1723493980000|2024-08-12 20:19:40|||||||||1
1723493990000|2024-08-12 20:19:50|5345.03|5344.43|5345.03|5344.43|5345.03|5344.43|5345.03|5344.43|29
1723494000000|2024-08-12 20:20:00|5345.28|5344.68|5345.28|5344.68|5345.4|5344.8|5345.28|5344.68|70
1723494010000|2024-08-12 20:20:10|5345.53|5344.93|5345.53|5344.93|5345.53|5344.93|5345.53|5344.93|13
1723494020000|2024-08-12 20:20:20|5345.65|5345.05|5346.03|5345.43|5346.28|5345.68|5345.65|5345.05|72
1723494030000|2024-08-12 20:20:30|||||||||2
1723494050000|2024-08-12 20:20:50|5345.9|5345.3|5345.78|5345.18|5345.9|5345.3|5345.78|5345.18|46
1723494060000|2024-08-12 20:21:00|||||||||1
1723494070000|2024-08-12 20:21:10|||||||||30
1723494080000|2024-08-12 20:21:20|5345.28|5344.68|5345.03|5344.43|5345.28|5344.68|5345.03|5344.43|124
1723494090000|2024-08-12 20:21:30|5344.78|5344.18|5345.28|5344.68|5345.28|5344.68|5344.78|5344.18|69
1723494100000|2024-08-12 20:21:40|5345.53|5344.93|5345.03|5344.43|5345.53|5344.93|5345.03|5344.43|86
1723494110000|2024-08-12 20:21:50|5344.9|5344.3|5345.03|5344.43|5345.03|5344.43|5344.78|5344.18|13
1723494120000|2024-08-12 20:22:00|||||||||1
1723494140000|2024-08-12 20:22:20|||||||||4
1723494150000|2024-08-12 20:22:30|||||||||13
1723494160000|2024-08-12 20:22:40|5344.78|5344.18|5345.03|5344.43|5345.03|5344.43|5344.78|5344.18|42
1723494180000|2024-08-12 20:23:00|5344.9|5344.3|5344.53|5343.93|5344.9|5344.3|5344.53|5343.93|48
1723494190000|2024-08-12 20:23:10|5344.65|5344.05|5344.53|5343.93|5344.65|5344.05|5344.53|5343.93|26
1723494200000|2024-08-12 20:23:20|||||||||2
1723494210000|2024-08-12 20:23:30|5344.28|5343.68|5344.28|5343.68|5344.28|5343.68|5344.28|5343.68|32
1723494220000|2024-08-12 20:23:40|5344.78|5344.18|5344.53|5343.93|5344.78|5344.18|5344.53|5343.93|92
1723494230000|2024-08-12 20:23:50|5344.65|5344.05|5344.78|5344.18|5344.78|5344.18|5344.65|5344.05|2
1723494240000|2024-08-12 20:24:00|5345.03|5344.43|5345.28|5344.68|5345.28|5344.68|5345.03|5344.43|53
1723494250000|2024-08-12 20:24:10|||||||||8
1723494260000|2024-08-12 20:24:20|5345.78|5345.18|5345.78|5345.18|5345.78|5345.18|5345.78|5345.18|90
1723494270000|2024-08-12 20:24:30|5345.9|5345.3|5345.9|5345.3|5345.9|5345.3|5345.78|5345.18|22
1723494280000|2024-08-12 20:24:40|5346.03|5345.43|5346.03|5345.43|5346.03|5345.43|5345.78|5345.18|27
1723494290000|2024-08-12 20:24:50|||||||||9
1723494300000|2024-08-12 20:25:00|||||||||5
1723494310000|2024-08-12 20:25:10|5345.9|5345.3|5346.03|5345.43|5346.03|5345.43|5345.9|5345.3|22
1723494320000|2024-08-12 20:25:20|||||||||9
1723494330000|2024-08-12 20:25:30|5345.78|5345.18|5345.78|5345.18|5345.78|5345.18|5345.78|5345.18|21
1723494340000|2024-08-12 20:25:40|||||||||18
1723494350000|2024-08-12 20:25:50|5345.53|5344.93|5345.53|5344.93|5345.53|5344.93|5345.53|5344.93|63
1723494360000|2024-08-12 20:26:00|||||||||2
1723494370000|2024-08-12 20:26:10|5345.4|5344.8|5345.03|5344.43|5345.4|5344.8|5345.03|5344.43|44
1723494380000|2024-08-12 20:26:20|5345.15|5344.55|5345.03|5344.43|5345.15|5344.55|5345.03|5344.43|7
1723494390000|2024-08-12 20:26:30|5344.78|5344.18|5344.9|5344.3|5345.03|5344.43|5344.78|5344.18|43
1723494400000|2024-08-12 20:26:40|5345.03|5344.43|5344.53|5343.93|5345.03|5344.43|5344.53|5343.93|31
1723494410000|2024-08-12 20:26:50|5344.78|5344.18|5344.28|5343.68|5344.78|5344.18|5344.28|5343.68|195
1723494420000|2024-08-12 20:27:00|||||||||3
1723494430000|2024-08-12 20:27:10|||||||||16
1723494440000|2024-08-12 20:27:20|||||||||62
1723494450000|2024-08-12 20:27:30|||||||||9
1723494460000|2024-08-12 20:27:40|5344.03|5343.43|5344.28|5343.68|5344.28|5343.68|5344.03|5343.43|22
1723494470000|2024-08-12 20:27:50|||||||||1
1723494480000|2024-08-12 20:28:00|||||||||16
1723494490000|2024-08-12 20:28:10|5344.03|5343.43|5344.03|5343.43|5344.03|5343.43|5344.03|5343.43|7
1723494520000|2024-08-12 20:28:40|5344.15|5343.55|5344.28|5343.68|5344.28|5343.68|5344.15|5343.55|21
1723494530000|2024-08-12 20:28:50|5344.15|5343.55|5344.03|5343.43|5344.15|5343.55|5344.03|5343.43|7
1723494540000|2024-08-12 20:29:00|5343.9|5343.3|5344.03|5343.43|5344.03|5343.43|5343.9|5343.3|45
1723494550000|2024-08-12 20:29:10|5344.15|5343.55|5344.28|5343.68|5344.28|5343.68|5344.15|5343.55|7
1723494560000|2024-08-12 20:29:20|5344.03|5343.43|5344.03|5343.43|5344.03|5343.43|5344.03|5343.43|17
1723494570000|2024-08-12 20:29:30|||||||||7
1723494590000|2024-08-12 20:29:50|||||||||2
1723494600000|2024-08-12 20:30:00|5344.15|5343.55|5344.28|5343.68|5344.28|5343.68|5344.15|5343.55|9
1723494610000|2024-08-12 20:30:10|||||||||4
1723494620000|2024-08-12 20:30:20|||||||||45
1723494630000|2024-08-12 20:30:30|5344.03|5343.43|5344.28|5343.68|5344.28|5343.68|5344.03|5343.43|25
1723494640000|2024-08-12 20:30:40|5344.15|5343.55|5343.53|5342.93|5344.15|5343.55|5343.53|5342.93|103
1723494650000|2024-08-12 20:30:50|5343.78|5343.18|5343.78|5343.18|5343.78|5343.18|5343.78|5343.18|29
1723494660000|2024-08-12 20:31:00|||||||||2
1723494670000|2024-08-12 20:31:10|5343.9|5343.3|5344.03|5343.43|5344.03|5343.43|5343.9|5343.3|35
1723494680000|2024-08-12 20:31:20|||||||||20
1723494690000|2024-08-12 20:31:30|5344.15|5343.55|5343.9|5343.3|5344.28|5343.68|5343.78|5343.18|180
1723494700000|2024-08-12 20:31:40|5343.78|5343.18|5343.78|5343.18|5343.78|5343.18|5343.78|5343.18|6
1723494710000|2024-08-12 20:31:50|||||||||29
1723494720000|2024-08-12 20:32:00|5344.03|5343.43|5344.03|5343.43|5344.03|5343.43|5344.03|5343.43|45
1723494730000|2024-08-12 20:32:10|5343.9|5343.3|5344.03|5343.43|5344.03|5343.43|5343.78|5343.18|47
1723494740000|2024-08-12 20:32:20|||||||||21
1723494760000|2024-08-12 20:32:40|||||||||1
1723494780000|2024-08-12 20:33:00|||||||||6
1723494790000|2024-08-12 20:33:10|5344.15|5343.55|5344.28|5343.68|5344.28|5343.68|5344.15|5343.55|17
1723494800000|2024-08-12 20:33:20|||||||||9
1723494810000|2024-08-12 20:33:30|5344.4|5343.8|5344.53|5343.93|5344.53|5343.93|5344.28|5343.68|18
1723494820000|2024-08-12 20:33:40|5344.78|5344.18|5345.03|5344.43|5345.03|5344.43|5344.53|5343.93|105
1723494830000|2024-08-12 20:33:50|5344.78|5344.18|5344.78|5344.18|5344.78|5344.18|5344.53|5343.93|27
1723494840000|2024-08-12 20:34:00|5344.65|5344.05|5344.78|5344.18|5345.03|5344.43|5344.65|5344.05|42
1723494850000|2024-08-12 20:34:10|5344.53|5343.93|5344.53|5343.93|5344.53|5343.93|5344.53|5343.93|36
1723494860000|2024-08-12 20:34:20|5344.65|5344.05|5344.78|5344.18|5344.78|5344.18|5344.65|5344.05|6
1723494870000|2024-08-12 20:34:30|||||||||1
1723494880000|2024-08-12 20:34:40|5344.65|5344.05|5344.53|5343.93|5344.65|5344.05|5344.53|5343.93|19
1723494890000|2024-08-12 20:34:50|5344.4|5343.8|5344.28|5343.68|5344.4|5343.8|5344.28|5343.68|18
1723494900000|2024-08-12 20:35:00|||||||||6
1723494910000|2024-08-12 20:35:10|5344.03|5343.43|5344.03|5343.43|5344.15|5343.55|5344.03|5343.43|51
1723494920000|2024-08-12 20:35:20|||||||||20
1723494930000|2024-08-12 20:35:30|||||||||3
1723494940000|2024-08-12 20:35:40|5344.15|5343.55|5344.28|5343.68|5344.28|5343.68|5344.03|5343.43|56
1723494950000|2024-08-12 20:35:50|5344.15|5343.55|5344.28|5343.68|5344.28|5343.68|5344.15|5343.55|15
1723494960000|2024-08-12 20:36:00|5344.4|5343.8|5344.28|5343.68|5344.4|5343.8|5344.28|5343.68|59
1723494970000|2024-08-12 20:36:10|5344.4|5343.8|5344.53|5343.93|5344.53|5343.93|5344.4|5343.8|9
1723494980000|2024-08-12 20:36:20|5344.4|5343.8|5344.28|5343.68|5344.4|5343.8|5344.28|5343.68|5
1723495000000|2024-08-12 20:36:40|5344.03|5343.43|5344.03|5343.43|5344.03|5343.43|5344.03|5343.43|5
1723495010000|2024-08-12 20:36:50|||||||||7
1723495020000|2024-08-12 20:37:00|5344.15|5343.55|5344.03|5343.43|5344.15|5343.55|5344.03|5343.43|19
1723495030000|2024-08-12 20:37:10|||||||||8
1723495050000|2024-08-12 20:37:30|||||||||9
1723495060000|2024-08-12 20:37:40|5343.9|5343.3|5343.78|5343.18|5343.9|5343.3|5343.78|5343.18|8
1723495070000|2024-08-12 20:37:50|5343.9|5343.3|5343.9|5343.3|5343.9|5343.3|5343.9|5343.3|8
1723495080000|2024-08-12 20:38:00|5343.78|5343.18|5344.03|5343.43|5344.03|5343.43|5343.78|5343.18|8
1723495090000|2024-08-12 20:38:10|5343.9|5343.3|5343.78|5343.18|5343.9|5343.3|5343.78|5343.18|2
1723495110000|2024-08-12 20:38:30|5344.03|5343.43|5343.78|5343.18|5344.03|5343.43|5343.78|5343.18|48
1723495120000|2024-08-12 20:38:40|5343.9|5343.3|5344.03|5343.43|5344.03|5343.43|5343.9|5343.3|10
1723495130000|2024-08-12 20:38:50|5343.9|5343.3|5343.78|5343.18|5343.9|5343.3|5343.78|5343.18|8
1723495140000|2024-08-12 20:39:00|||||||||3
1723495150000|2024-08-12 20:39:10|5343.65|5343.05|5343.53|5342.93|5343.65|5343.05|5343.53|5342.93|7
1723495160000|2024-08-12 20:39:20|5343.65|5343.05|5343.53|5342.93|5343.65|5343.05|5343.53|5342.93|17
1723495170000|2024-08-12 20:39:30|||||||||10
1723495180000|2024-08-12 20:39:40|5343.28|5342.68|5343.78|5343.18|5343.78|5343.18|5343.28|5342.68|84
1723495190000|2024-08-12 20:39:50|5344.03|5343.43|5344.03|5343.43|5344.03|5343.43|5344.03|5343.43|44
1723495200000|2024-08-12 20:40:00|||||||||4
1723495210000|2024-08-12 20:40:10|5344.15|5343.55|5344.28|5343.68|5344.28|5343.68|5344.15|5343.55|7
1723495220000|2024-08-12 20:40:20|||||||||2
1723495230000|2024-08-12 20:40:30|||||||||19
1723495240000|2024-08-12 20:40:40|5344.03|5343.43|5344.28|5343.68|5344.28|5343.68|5344.03|5343.43|27
1723495250000|2024-08-12 20:40:50|5344.4|5343.8|5344.4|5343.8|5344.53|5343.93|5344.4|5343.8|35
1723495260000|2024-08-12 20:41:00|5344.28|5343.68|5344.53|5343.93|5344.53|5343.93|5344.28|5343.68|7
1723495270000|2024-08-12 20:41:10|5344.4|5343.8|5344.28|5343.68|5344.53|5343.93|5344.28|5343.68|13
1723495280000|2024-08-12 20:41:20|5344.4|5343.8|5344.53|5343.93|5344.53|5343.93|5344.4|5343.8|7
1723495290000|2024-08-12 20:41:30|5344.4|5343.8|5344.28|5343.68|5344.53|5343.93|5344.28|5343.68|48
1723495300000|2024-08-12 20:41:40|||||||||7
1723495310000|2024-08-12 20:41:50|5344.03|5343.43|5343.78|5343.18|5344.03|5343.43|5343.78|5343.18|83
1723495320000|2024-08-12 20:42:00|||||||||8
1723495330000|2024-08-12 20:42:10|5344.03|5343.43|5344.03|5343.43|5344.03|5343.43|5344.03|5343.43|13
1723495340000|2024-08-12 20:42:20|||||||||24
1723495360000|2024-08-12 20:42:40|5343.78|5343.18|5343.78|5343.18|5344.03|5343.43|5343.78|5343.18|41
1723495370000|2024-08-12 20:42:50|||||||||2
1723495380000|2024-08-12 20:43:00|5343.9|5343.3|5344.03|5343.43|5344.03|5343.43|5343.9|5343.3|18
1723495390000|2024-08-12 20:43:10|5344.15|5343.55|5344.03|5343.43|5344.15|5343.55|5344.03|5343.43|16
1723495410000|2024-08-12 20:43:30|||||||||28
1723495420000|2024-08-12 20:43:40|||||||||3
1723495430000|2024-08-12 20:43:50|||||||||3
1723495440000|2024-08-12 20:44:00|||||||||5
1723495450000|2024-08-12 20:44:10|||||||||2
1723495460000|2024-08-12 20:44:20|5344.15|5343.55|5344.03|5343.43|5344.15|5343.55|5344.03|5343.43|33
1723495470000|2024-08-12 20:44:30|5343.78|5343.18|5343.78|5343.18|5343.78|5343.18|5343.78|5343.18|8
1723495500000|2024-08-12 20:45:00|5343.9|5343.3|5344.03|5343.43|5344.15|5343.55|5343.9|5343.3|79
1723495510000|2024-08-12 20:45:10|5344.15|5343.55|5344.03|5343.43|5344.28|5343.68|5344.03|5343.43|102
1723495520000|2024-08-12 20:45:20|5343.78|5343.18|5344.03|5343.43|5344.03|5343.43|5343.78|5343.18|25
1723495530000|2024-08-12 20:45:30|5344.15|5343.55|5344.28|5343.68|5344.28|5343.68|5344.15|5343.55|17
1723495540000|2024-08-12 20:45:40|5344.53|5343.93|5344.53|5343.93|5344.53|5343.93|5344.53|5343.93|12
1723495550000|2024-08-12 20:45:50|5344.03|5343.43|5344.03|5343.43|5344.03|5343.43|5344.03|5343.43|101
1723495560000|2024-08-12 20:46:00|5344.15|5343.55|5344.03|5343.43|5344.15|5343.55|5344.03|5343.43|43
1723495570000|2024-08-12 20:46:10|||||||||8
1723495580000|2024-08-12 20:46:20|||||||||5
1723495590000|2024-08-12 20:46:30|5343.78|5343.18|5343.78|5343.18|5343.78|5343.18|5343.78|5343.18|52
1723495600000|2024-08-12 20:46:40|||||||||1
1723495610000|2024-08-12 20:46:50|||||||||2
1723495620000|2024-08-12 20:47:00|||||||||4
1723495630000|2024-08-12 20:47:10|||||||||4
1723495660000|2024-08-12 20:47:40|||||||||7
1723495670000|2024-08-12 20:47:50|5343.53|5342.93|5343.53|5342.93|5343.53|5342.93|5343.53|5342.93|41
1723495680000|2024-08-12 20:48:00|5343.65|5343.05|5343.78|5343.18|5343.78|5343.18|5343.65|5343.05|22
1723495700000|2024-08-12 20:48:20|5343.9|5343.3|5344.03|5343.43|5344.03|5343.43|5343.9|5343.3|61
1723495710000|2024-08-12 20:48:30|||||||||1
1723495720000|2024-08-12 20:48:40|5343.9|5343.3|5344.03|5343.43|5344.03|5343.43|5343.9|5343.3|24
1723495730000|2024-08-12 20:48:50|||||||||8
1723495740000|2024-08-12 20:49:00|||||||||25
1723495750000|2024-08-12 20:49:10|5343.78|5343.18|5344.03|5343.43|5344.03|5343.43|5343.78|5343.18|8
1723495760000|2024-08-12 20:49:20|||||||||10
1723495780000|2024-08-12 20:49:40|5343.78|5343.18|5343.78|5343.18|5343.78|5343.18|5343.78|5343.18|41
1723495800000|2024-08-12 20:50:00|||||||||35
1723495810000|2024-08-12 20:50:10|5343.53|5342.93|5343.53|5342.93|5343.53|5342.93|5343.53|5342.93|10
1723495820000|2024-08-12 20:50:20|5343.65|5343.05|5343.78|5343.18|5343.78|5343.18|5343.65|5343.05|7
1723495840000|2024-08-12 20:50:40|||||||||3
1723495850000|2024-08-12 20:50:50|5343.65|5343.05|5343.53|5342.93|5343.65|5343.05|5343.53|5342.93|7
1723495870000|2024-08-12 20:51:10|5343.65|5343.05|5343.65|5343.05|5343.65|5343.05|5343.65|5343.05|13
1723495880000|2024-08-12 20:51:20|5343.53|5342.93|5343.53|5342.93|5343.78|5343.18|5343.53|5342.93|24
1723495900000|2024-08-12 20:51:40|5343.28|5342.68|5343.53|5342.93|5343.53|5342.93|5343.28|5342.68|142
1723495920000|2024-08-12 20:52:00|5343.78|5343.18|5343.78|5343.18|5343.78|5343.18|5343.78|5343.18|17
1723495930000|2024-08-12 20:52:10|||||||||2
1723495940000|2024-08-12 20:52:20|5344.03|5343.43|5344.03|5343.43|5344.03|5343.43|5344.03|5343.43|32
1723495950000|2024-08-12 20:52:30|||||||||33
1723495960000|2024-08-12 20:52:40|||||||||10
1723495970000|2024-08-12 20:52:50|5343.78|5343.18|5343.78|5343.18|5343.78|5343.18|5343.78|5343.18|26
1723496000000|2024-08-12 20:53:20|5343.9|5343.3|5343.78|5343.18|5344.03|5343.43|5343.78|5343.18|30
1723496030000|2024-08-12 20:53:50|5344.03|5343.43|5344.03|5343.43|5344.03|5343.43|5344.03|5343.43|44
1723496040000|2024-08-12 20:54:00|5344.28|5343.68|5344.03|5343.43|5344.28|5343.68|5344.03|5343.43|49
1723496050000|2024-08-12 20:54:10|||||||||15
1723496060000|2024-08-12 20:54:20|||||||||14
1723496070000|2024-08-12 20:54:30|5343.9|5343.3|5343.78|5343.18|5343.9|5343.3|5343.78|5343.18|11
1723496080000|2024-08-12 20:54:40|5344.28|5343.68|5344.28|5343.68|5344.28|5343.68|5344.28|5343.68|72
1723496090000|2024-08-12 20:54:50|5344.15|5343.55|5344.03|5343.43|5344.15|5343.55|5344.03|5343.43|21
1723496100000|2024-08-12 20:55:00|||||||||21
1723496110000|2024-08-12 20:55:10|5344.28|5343.68|5344.28|5343.68|5344.28|5343.68|5344.28|5343.68|16
1723496120000|2024-08-12 20:55:20|||||||||12
1723496130000|2024-08-12 20:55:30|5344.15|5343.55|5344.28|5343.68|5344.28|5343.68|5344.03|5343.43|43
1723496140000|2024-08-12 20:55:40|5344.03|5343.43|5344.03|5343.43|5344.03|5343.43|5344.03|5343.43|48
1723496150000|2024-08-12 20:55:50|5343.78|5343.18|5344.03|5343.43|5344.03|5343.43|5343.78|5343.18|123
1723496160000|2024-08-12 20:56:00|||||||||14
1723496170000|2024-08-12 20:56:10|5343.9|5343.3|5343.78|5343.18|5343.9|5343.3|5343.78|5343.18|7
1723496190000|2024-08-12 20:56:30|5343.53|5342.93|5343.53|5342.93|5343.53|5342.93|5343.53|5342.93|26
1723496200000|2024-08-12 20:56:40|||||||||13
1723496210000|2024-08-12 20:56:50|5343.78|5343.18|5343.78|5343.18|5343.78|5343.18|5343.53|5342.93|115
1723496220000|2024-08-12 20:57:00|5344.03|5343.43|5344.03|5343.43|5344.03|5343.43|5344.03|5343.43|26
1723496230000|2024-08-12 20:57:10|5344.28|5343.68|5344.28|5343.68|5344.28|5343.68|5344.28|5343.68|48
1723496240000|2024-08-12 20:57:20|5344.53|5343.93|5344.28|5343.68|5344.53|5343.93|5344.28|5343.68|86
1723496250000|2024-08-12 20:57:30|||||||||10
1723496260000|2024-08-12 20:57:40|||||||||17
1723496270000|2024-08-12 20:57:50|||||||||65
1723496280000|2024-08-12 20:58:00|||||||||21
1723496290000|2024-08-12 20:58:10|5344.15|5343.55|5344.03|5343.43|5344.15|5343.55|5344.03|5343.43|89
1723496300000|2024-08-12 20:58:20|5343.9|5343.3|5343.78|5343.18|5343.9|5343.3|5343.78|5343.18|109
1723496310000|2024-08-12 20:58:30|5344.03|5343.43|5344.03|5343.43|5344.03|5343.43|5343.9|5343.3|35
1723496320000|2024-08-12 20:58:40|5344.15|5343.55|5344.4|5343.8|5344.53|5343.93|5344.15|5343.55|54
1723496330000|2024-08-12 20:58:50|5344.28|5343.68|5344.15|5343.55|5344.28|5343.68|5344.15|5343.55|14
1723496340000|2024-08-12 20:59:00|5344.28|5343.68|5345.03|5344.43|5345.03|5344.43|5344.28|5343.68|105
1723496350000|2024-08-12 20:59:10|5344.9|5344.3|5344.78|5344.18|5344.9|5344.3|5344.78|5344.18|20
1723496360000|2024-08-12 20:59:20|5344.9|5344.3|5344.9|5344.3|5345.03|5344.43|5344.65|5344.05|127
1723496370000|2024-08-12 20:59:30|5344.78|5344.18|5344.65|5344.05|5344.9|5344.3|5344.65|5344.05|31
1723496380000|2024-08-12 20:59:40|5344.53|5343.93|5344.28|5343.68|5344.53|5343.93|5344.28|5343.68|51
1723496390000|2024-08-12 20:59:50|5344.15|5343.55|5344.37|5342.87|5344.4|5343.55|5343.65|5342.87|126
1723496400000|2024-08-12 21:00:00|5344.52|5343.02|5344.67|5343.17|5344.67|5343.17|5344.52|5343.02|1
1723496520000|2024-08-12 21:02:00|5344.74|5343.24|5344.7|5343.2|5344.74|5343.24|5344.7|5343.2|0
1723496580000|2024-08-12 21:03:00|5344.74|5343.24|5344.74|5343.24|5344.74|5343.24|5344.74|5343.24|0
1723496590000|2024-08-12 21:03:10|5344.63|5343.13|5344.63|5343.13|5344.63|5343.13|5344.63|5343.13|0
1723496670000|2024-08-12 21:04:30|5344.59|5343.09|5344.59|5343.09|5344.59|5343.09|5344.59|5343.09|0
1723496700000|2024-08-12 21:05:00|5344.56|5343.06|5344.56|5343.06|5344.56|5343.06|5344.56|5343.06|0
1723496710000|2024-08-12 21:05:10|5344.59|5343.09|5344.59|5343.09|5344.59|5343.09|5344.59|5343.09|0
1723496750000|2024-08-12 21:05:50|5344.67|5343.17|5344.67|5343.17|5344.67|5343.17|5344.67|5343.17|0
1723496810000|2024-08-12 21:06:50|5344.74|5343.24|5344.74|5343.24|5344.74|5343.24|5344.74|5343.24|0
1723496860000|2024-08-12 21:07:40|5344.67|5343.17|5344.67|5343.17|5344.67|5343.17|5344.67|5343.17|0
1723496950000|2024-08-12 21:09:10|5344.59|5343.09|5344.59|5343.09|5344.59|5343.09|5344.59|5343.09|0
1723497040000|2024-08-12 21:10:40|5344.56|5343.06|5344.56|5343.06|5344.56|5343.06|5344.56|5343.06|0
1723497050000|2024-08-12 21:10:50|5344.52|5343.02|5344.52|5343.02|5344.52|5343.02|5344.52|5343.02|0
1723497140000|2024-08-12 21:12:20|5344.56|5343.06|5344.63|5343.13|5344.63|5343.13|5344.56|5343.06|0
1723497160000|2024-08-12 21:12:40|5344.74|5343.24|5344.74|5343.24|5344.74|5343.24|5344.74|5343.24|0
1723497170000|2024-08-12 21:12:50|5344.7|5343.2|5344.7|5343.2|5344.7|5343.2|5344.7|5343.2|0
1723497190000|2024-08-12 21:13:10|5344.85|5343.35|5344.85|5343.35|5344.85|5343.35|5344.85|5343.35|0
1723497390000|2024-08-12 21:16:30|5344.89|5343.39|5344.89|5343.39|5344.89|5343.39|5344.89|5343.39|0
1723497410000|2024-08-12 21:16:50|5345|5343.5|5345|5343.5|5345|5343.5|5345|5343.5|0
1723497420000|2024-08-12 21:17:00|5345.18|5343.68|5345.18|5343.68|5345.18|5343.68|5345.18|5343.68|0
1723497450000|2024-08-12 21:17:30|5345.25|5343.75|5345.25|5343.75|5345.25|5343.75|5345.25|5343.75|0
1723497620000|2024-08-12 21:20:20|5345.04|5343.54|5345.04|5343.54|5345.04|5343.54|5345.04|5343.54|0
1723497680000|2024-08-12 21:21:20|5345.25|5343.75|5345.25|5343.75|5345.25|5343.75|5345.25|5343.75|0
1723497990000|2024-08-12 21:26:30|5345.21|5343.71|5345.21|5343.71|5345.21|5343.71|5345.21|5343.71|0
1723498100000|2024-08-12 21:28:20|5345.15|5343.65|5345.07|5343.57|5345.21|5343.71|5345.07|5343.57|0
1723498110000|2024-08-12 21:28:30|5345.21|5343.71|5345.15|5343.65|5345.21|5343.71|5345.15|5343.65|0
1723498120000|2024-08-12 21:28:40|5345.21|5343.71|5345.21|5343.71|5345.21|5343.71|5345.21|5343.71|0
1723498160000|2024-08-12 21:29:20|5345.04|5343.54|5345.04|5343.54|5345.04|5343.54|5345.04|5343.54|0
1723498210000|2024-08-12 21:30:10|5345.21|5343.71|5345.21|5343.71|5345.21|5343.71|5345.21|5343.71|0
1723498250000|2024-08-12 21:30:50|5345.07|5343.57|5345.07|5343.57|5345.07|5343.57|5345.07|5343.57|0
1723498320000|2024-08-12 21:32:00|5345.04|5343.54|5345.04|5343.54|5345.04|5343.54|5345.04|5343.54|0
1723499400000|2024-08-12 21:50:00|5345.07|5343.57|5345.07|5343.57|5345.07|5343.57|5345.07|5343.57|0
1723499430000|2024-08-12 21:50:30|5345.15|5343.65|5345.15|5343.65|5345.15|5343.65|5345.15|5343.65|0
1723499640000|2024-08-12 21:54:00|5345.11|5343.61|5345.11|5343.61|5345.11|5343.61|5345.11|5343.61|0
1723499650000|2024-08-12 21:54:10|5345.21|5343.71|5345.4|5343.9|5345.4|5343.9|5345.21|5343.71|0
1723499660000|2024-08-12 21:54:20|5345.43|5343.93|5345.51|5344.01|5345.51|5344.01|5345.43|5343.93|0
1723499670000|2024-08-12 21:54:30|5345.4|5343.9|5345.4|5343.9|5345.4|5343.9|5345.4|5343.9|0
1723499680000|2024-08-12 21:54:40|5345.25|5343.75|5345.25|5343.75|5345.25|5343.75|5345.25|5343.75|0
1723499760000|2024-08-12 21:56:00|5345.29|5343.79|5345.29|5343.79|5345.29|5343.79|5345.29|5343.79|0
1723499770000|2024-08-12 21:56:10|5345.91|5344.41|5345.91|5344.41|5345.91|5344.41|5345.91|5344.41|0
1723499790000|2024-08-12 21:56:30|5346.06|5344.56|5346.06|5344.56|5346.06|5344.56|5346.06|5344.56|0
1723499800000|2024-08-12 21:56:40|5345.98|5344.48|5345.98|5344.48|5345.98|5344.48|5345.98|5344.48|0
1723499830000|2024-08-12 21:57:10|5345.87|5344.37|5345.87|5344.37|5345.87|5344.37|5345.87|5344.37|0
1723499840000|2024-08-12 21:57:20|5345.91|5344.41|5346.02|5344.52|5346.02|5344.52|5345.91|5344.41|0
1723499850000|2024-08-12 21:57:30|5345.98|5344.48|5345.98|5344.48|5345.98|5344.48|5345.98|5344.48|0
1723499860000|2024-08-12 21:57:40|5346.2|5344.7|5346.2|5344.7|5346.2|5344.7|5346.2|5344.7|0
1723499880000|2024-08-12 21:58:00|5346.17|5344.67|5346.17|5344.67|5346.17|5344.67|5346.17|5344.67|0
1723499900000|2024-08-12 21:58:20|5345.95|5344.45|5345.95|5344.45|5345.95|5344.45|5345.95|5344.45|0
1723499960000|2024-08-12 21:59:20|5345.4|5343.9|5346.17|5344.67|5346.17|5344.67|5345.32|5343.82|0
1723499970000|2024-08-12 21:59:30|5346.09|5344.59|5345.32|5343.82|5346.2|5344.7|5345.32|5343.82|0
1723499980000|2024-08-12 21:59:40|5345.87|5344.37|5345.87|5344.37|5346.17|5344.67|5345.87|5344.37|0
1723499990000|2024-08-12 21:59:50|5346.17|5344.67|5345.87|5344.37|5346.17|5344.67|5345.87|5344.37|0
1723500000000|2024-08-12 22:00:00|5348.65|5348.05|5346.9|5346.3|5348.65|5348.05|5345.9|5345.3|57
1723500010000|2024-08-12 22:00:10|5346.03|5345.43|5346.28|5345.68|5346.4|5345.8|5346.03|5345.43|34
1723500020000|2024-08-12 22:00:20|5346.03|5345.43|5346.65|5346.05|5346.65|5346.05|5346.03|5345.43|7
1723500030000|2024-08-12 22:00:30|5346.53|5345.93|5346.53|5345.93|5346.78|5346.18|5345.78|5345.18|45
1723500040000|2024-08-12 22:00:40|5346.65|5346.05|5346.65|5346.05|5346.9|5346.3|5346.53|5345.93|31
1723500050000|2024-08-12 22:00:50|5347.03|5346.43|5347.28|5346.68|5347.65|5347.05|5347.03|5346.43|25
1723500060000|2024-08-12 22:01:00|5347.53|5346.93|5347.53|5346.93|5347.78|5347.18|5347.53|5346.93|25
1723500070000|2024-08-12 22:01:10|5347.65|5347.05|5347.15|5346.55|5347.78|5347.18|5347.03|5346.43|34
1723500080000|2024-08-12 22:01:20|5347.03|5346.43|5347.03|5346.43|5347.03|5346.43|5347.03|5346.43|1
1723500090000|2024-08-12 22:01:30|5347.15|5346.55|5347.15|5346.55|5347.15|5346.55|5347.15|5346.55|4
1723500100000|2024-08-12 22:01:40|5347.03|5346.43|5347.15|5346.55|5347.28|5346.68|5347.03|5346.43|14
1723500110000|2024-08-12 22:01:50|5347.03|5346.43|5347.9|5347.3|5347.9|5347.3|5347.03|5346.43|29
1723500120000|2024-08-12 22:02:00|5348.03|5347.43|5348.03|5347.43|5348.03|5347.43|5347.78|5347.18|8
1723500130000|2024-08-12 22:02:10|5347.9|5347.3|5347.78|5347.18|5347.9|5347.3|5347.78|5347.18|4
1723500140000|2024-08-12 22:02:20|5347.65|5347.05|5347.65|5347.05|5347.65|5347.05|5347.65|5347.05|17
1723500150000|2024-08-12 22:02:30|5347.78|5347.18|5347.65|5347.05|5347.78|5347.18|5347.65|5347.05|2
1723500160000|2024-08-12 22:02:40|5347.53|5346.93|5347.53|5346.93|5347.65|5347.05|5347.53|5346.93|7
1723500170000|2024-08-12 22:02:50|5347.65|5347.05|5347.53|5346.93|5347.65|5347.05|5347.53|5346.93|3
1723500180000|2024-08-12 22:03:00|5347.4|5346.8|5347.28|5346.68|5347.4|5346.8|5347.28|5346.68|6
1723500210000|2024-08-12 22:03:30|5347.15|5346.55|5346.65|5346.05|5347.15|5346.55|5346.65|5346.05|27
1723500220000|2024-08-12 22:03:40|5346.53|5345.93|5346.9|5346.3|5347.03|5346.43|5346.53|5345.93|32
1723500230000|2024-08-12 22:03:50|5347.03|5346.43|5347.03|5346.43|5347.03|5346.43|5347.03|5346.43|5
1723500240000|2024-08-12 22:04:00|5347.28|5346.68|5347.28|5346.68|5347.28|5346.68|5347.28|5346.68|8
1723500250000|2024-08-12 22:04:10|||||||||2
1723500260000|2024-08-12 22:04:20|5347.4|5346.8|5347.53|5346.93|5347.53|5346.93|5347.03|5346.43|36
1723500270000|2024-08-12 22:04:30|5347.65|5347.05|5347.65|5347.05|5347.65|5347.05|5347.65|5347.05|22
1723500280000|2024-08-12 22:04:40|5347.53|5346.93|5347.28|5346.68|5347.53|5346.93|5347.03|5346.43|3
1723500290000|2024-08-12 22:04:50|5347.4|5346.8|5347.4|5346.8|5347.53|5346.93|5347.4|5346.8|5
1723500300000|2024-08-12 22:05:00|5347.53|5346.93|5347.28|5346.68|5347.53|5346.93|5347.28|5346.68|5
1723500310000|2024-08-12 22:05:10|5347.4|5346.8|5347.15|5346.55|5347.53|5346.93|5347.15|5346.55|6
1723500320000|2024-08-12 22:05:20|5347.03|5346.43|5346.9|5346.3|5347.15|5346.55|5346.9|5346.3|8
1723500330000|2024-08-12 22:05:30|5346.78|5346.18|5346.78|5346.18|5347.03|5346.43|5346.78|5346.18|5
1723500340000|2024-08-12 22:05:40|5346.53|5345.93|5347.03|5346.43|5347.03|5346.43|5346.53|5345.93|46
1723500350000|2024-08-12 22:05:50|5346.9|5346.3|5346.4|5345.8|5346.9|5346.3|5346.28|5345.68|34
1723500360000|2024-08-12 22:06:00|5346.53|5345.93|5346.28|5345.68|5346.65|5346.05|5345.9|5345.3|72
1723500380000|2024-08-12 22:06:20|5346.4|5345.8|5346.28|5345.68|5346.4|5345.8|5346.28|5345.68|21
1723500390000|2024-08-12 22:06:30|5346.4|5345.8|5346.4|5345.8|5346.4|5345.8|5346.4|5345.8|3
1723500400000|2024-08-12 22:06:40|5346.65|5346.05|5346.65|5346.05|5346.65|5346.05|5346.65|5346.05|4
1723500410000|2024-08-12 22:06:50|5346.78|5346.18|5346.65|5346.05|5346.78|5346.18|5346.53|5345.93|5
1723500420000|2024-08-12 22:07:00|5346.78|5346.18|5346.28|5345.68|5346.78|5346.18|5346.28|5345.68|4
1723500430000|2024-08-12 22:07:10|5346.4|5345.8|5346.53|5345.93|5346.53|5345.93|5346.4|5345.8|5
1723500450000|2024-08-12 22:07:30|||||||||3
1723500470000|2024-08-12 22:07:50|5346.78|5346.18|5346.28|5345.68|5346.78|5346.18|5346.28|5345.68|18
1723500480000|2024-08-12 22:08:00|5346.4|5345.8|5346.03|5345.43|5346.4|5345.8|5345.78|5345.18|42
1723500490000|2024-08-12 22:08:10|||||||||1
1723500510000|2024-08-12 22:08:30|||||||||5
1723500520000|2024-08-12 22:08:40|||||||||17
1723500530000|2024-08-12 22:08:50|5345.78|5345.18|5345.78|5345.18|5345.78|5345.18|5345.65|5345.05|16
1723500540000|2024-08-12 22:09:00|5346.28|5345.68|5346.28|5345.68|5346.65|5346.05|5346.28|5345.68|132
1723500550000|2024-08-12 22:09:10|5346.15|5345.55|5346.53|5345.93|5346.65|5346.05|5346.15|5345.55|8
1723500560000|2024-08-12 22:09:20|||||||||3
1723500570000|2024-08-12 22:09:30|5346.65|5346.05|5346.78|5346.18|5346.78|5346.18|5346.65|5346.05|3
1723500580000|2024-08-12 22:09:40|5346.9|5346.3|5347.28|5346.68|5347.28|5346.68|5346.9|5346.3|9
1723500590000|2024-08-12 22:09:50|5347.03|5346.43|5347.53|5346.93|5347.65|5347.05|5347.03|5346.43|64
1723500600000|2024-08-12 22:10:00|5347.4|5346.8|5347.53|5346.93|5347.53|5346.93|5347.15|5346.55|45
1723500610000|2024-08-12 22:10:10|||||||||1
1723500620000|2024-08-12 22:10:20|5347.78|5347.18|5347.9|5347.3|5347.9|5347.3|5347.78|5347.18|26
1723500630000|2024-08-12 22:10:30|5348.03|5347.43|5348.03|5347.43|5348.15|5347.55|5347.78|5347.18|113
1723500640000|2024-08-12 22:10:40|5348.15|5347.55|5347.4|5346.8|5348.15|5347.55|5347.28|5346.68|49
1723500650000|2024-08-12 22:10:50|5347.28|5346.68|5346.9|5346.3|5347.28|5346.68|5346.9|5346.3|11
1723500660000|2024-08-12 22:11:00|5347.03|5346.43|5346.78|5346.18|5347.03|5346.43|5346.78|5346.18|13
1723500670000|2024-08-12 22:11:10|||||||||4
1723500680000|2024-08-12 22:11:20|5346.65|5346.05|5346.4|5345.8|5346.65|5346.05|5346.28|5345.68|14
1723500690000|2024-08-12 22:11:30|5346.28|5345.68|5346.53|5345.93|5346.78|5346.18|5346.28|5345.68|23
1723500700000|2024-08-12 22:11:40|5346.65|5346.05|5346.78|5346.18|5346.78|5346.18|5346.65|5346.05|9
1723500710000|2024-08-12 22:11:50|5346.65|5346.05|5346.65|5346.05|5346.65|5346.05|5346.65|5346.05|1
1723500720000|2024-08-12 22:12:00|5346.78|5346.18|5346.78|5346.18|5346.78|5346.18|5346.78|5346.18|2
1723500740000|2024-08-12 22:12:20|5346.9|5346.3|5346.78|5346.18|5346.9|5346.3|5346.78|5346.18|5
1723500750000|2024-08-12 22:12:30|5346.65|5346.05|5346.65|5346.05|5346.65|5346.05|5346.65|5346.05|3
1723500760000|2024-08-12 22:12:40|5346.78|5346.18|5347.4|5346.8|5347.4|5346.8|5346.78|5346.18|16
1723500770000|2024-08-12 22:12:50|5347.28|5346.68|5347.03|5346.43|5347.28|5346.68|5347.03|5346.43|7
1723500780000|2024-08-12 22:13:00|5347.15|5346.55|5347.15|5346.55|5347.15|5346.55|5347.03|5346.43|4
1723500790000|2024-08-12 22:13:10|5347.03|5346.43|5347.03|5346.43|5347.15|5346.55|5347.03|5346.43|4
1723500800000|2024-08-12 22:13:20|5347.15|5346.55|5347.28|5346.68|5347.28|5346.68|5347.15|5346.55|3
1723500810000|2024-08-12 22:13:30|5347.15|5346.55|5347.15|5346.55|5347.28|5346.68|5347.03|5346.43|3
1723500820000|2024-08-12 22:13:40|5346.9|5346.3|5347.03|5346.43|5347.03|5346.43|5346.9|5346.3|9
1723500830000|2024-08-12 22:13:50|5347.15|5346.55|5347.03|5346.43|5347.28|5346.68|5347.03|5346.43|12
1723500840000|2024-08-12 22:14:00|5347.15|5346.55|5347.15|5346.55|5347.15|5346.55|5347.03|5346.43|1
1723500850000|2024-08-12 22:14:10|5347.28|5346.68|5347.28|5346.68|5347.28|5346.68|5347.15|5346.55|11
1723500870000|2024-08-12 22:14:30|5347.4|5346.8|5347.4|5346.8|5347.53|5346.93|5347.4|5346.8|17
1723500880000|2024-08-12 22:14:40|5347.28|5346.68|5347.28|5346.68|5347.28|5346.68|5347.28|5346.68|2
1723500890000|2024-08-12 22:14:50|5347.53|5346.93|5347.28|5346.68|5347.53|5346.93|5347.28|5346.68|8
1723500900000|2024-08-12 22:15:00|5347.4|5346.8|5347.65|5347.05|5347.65|5347.05|5347.4|5346.8|4
1723500910000|2024-08-12 22:15:10|5347.78|5347.18|5347.78|5347.18|5347.78|5347.18|5347.78|5347.18|0
1723500920000|2024-08-12 22:15:20|5347.65|5347.05|5347.78|5347.18|5347.78|5347.18|5347.53|5346.93|7
1723500930000|2024-08-12 22:15:30|5347.03|5346.43|5347.28|5346.68|5347.28|5346.68|5347.03|5346.43|36
1723500940000|2024-08-12 22:15:40|||||||||2
1723500950000|2024-08-12 22:15:50|5347.4|5346.8|5347.28|5346.68|5347.53|5346.93|5347.28|5346.68|23
1723500960000|2024-08-12 22:16:00|5347.15|5346.55|5347.15|5346.55|5347.28|5346.68|5347.15|5346.55|2
1723500970000|2024-08-12 22:16:10|5347.03|5346.43|5346.9|5346.3|5347.15|5346.55|5346.9|5346.3|7
1723500980000|2024-08-12 22:16:20|5346.78|5346.18|5346.78|5346.18|5346.78|5346.18|5346.78|5346.18|4
1723500990000|2024-08-12 22:16:30|5346.9|5346.3|5347.03|5346.43|5347.03|5346.43|5346.9|5346.3|6
1723501000000|2024-08-12 22:16:40|||||||||2
1723501010000|2024-08-12 22:16:50|5347.28|5346.68|5347.15|5346.55|5347.28|5346.68|5347.15|5346.55|6
1723501030000|2024-08-12 22:17:10|5347.03|5346.43|5347.03|5346.43|5347.15|5346.55|5347.03|5346.43|7
1723501040000|2024-08-12 22:17:20|5347.15|5346.55|5347.15|5346.55|5347.15|5346.55|5347.15|5346.55|3
1723501050000|2024-08-12 22:17:30|5347.03|5346.43|5347.15|5346.55|5347.15|5346.55|5347.03|5346.43|8
1723501060000|2024-08-12 22:17:40|5347.03|5346.43|5347.03|5346.43|5347.15|5346.55|5347.03|5346.43|0
1723501070000|2024-08-12 22:17:50|5347.15|5346.55|5347.28|5346.68|5347.28|5346.68|5347.15|5346.55|4
1723501080000|2024-08-12 22:18:00|5347.4|5346.8|5347.28|5346.68|5347.4|5346.8|5347.28|5346.68|5
1723501090000|2024-08-12 22:18:10|5347.4|5346.8|5347.28|5346.68|5347.4|5346.8|5347.28|5346.68|4
1723501100000|2024-08-12 22:18:20|5347.4|5346.8|5347.53|5346.93|5347.53|5346.93|5347.28|5346.68|7
1723501110000|2024-08-12 22:18:30|5347.65|5347.05|5347.53|5346.93|5347.65|5347.05|5347.53|5346.93|16
1723501120000|2024-08-12 22:18:40|5347.15|5346.55|5347.03|5346.43|5347.28|5346.68|5347.03|5346.43|35
1723501140000|2024-08-12 22:19:00|5347.15|5346.55|5347.28|5346.68|5347.28|5346.68|5347.15|5346.55|5
1723501160000|2024-08-12 22:19:20|5347.4|5346.8|5347.28|5346.68|5347.4|5346.8|5347.28|5346.68|9
1723501180000|2024-08-12 22:19:40|5347.53|5346.93|5347.53|5346.93|5347.78|5347.18|5347.53|5346.93|16
1723501190000|2024-08-12 22:19:50|5347.65|5347.05|5347.78|5347.18|5347.78|5347.18|5347.53|5346.93|5
1723501200000|2024-08-12 22:20:00|5347.53|5346.93|5347.78|5347.18|5347.78|5347.18|5347.53|5346.93|6
1723501210000|2024-08-12 22:20:10|5347.65|5347.05|5348.03|5347.43|5348.03|5347.43|5347.65|5347.05|12
1723501220000|2024-08-12 22:20:20|5348.15|5347.55|5348.03|5347.43|5348.15|5347.55|5348.03|5347.43|11
1723501230000|2024-08-12 22:20:30|5348.15|5347.55|5348.03|5347.43|5348.28|5347.68|5348.03|5347.43|11
1723501240000|2024-08-12 22:20:40|5348.15|5347.55|5348.15|5347.55|5348.15|5347.55|5348.15|5347.55|12
1723501250000|2024-08-12 22:20:50|5348.03|5347.43|5348.15|5347.55|5348.28|5347.68|5348.03|5347.43|10
1723501260000|2024-08-12 22:21:00|5348.28|5347.68|5348.28|5347.68|5348.28|5347.68|5348.28|5347.68|1
1723501270000|2024-08-12 22:21:10|5348.4|5347.8|5348.4|5347.8|5348.4|5347.8|5348.28|5347.68|14
1723501280000|2024-08-12 22:21:20|5348.53|5347.93|5348.53|5347.93|5348.78|5348.18|5348.53|5347.93|54
1723501290000|2024-08-12 22:21:30|5348.78|5348.18|5348.78|5348.18|5349.15|5348.55|5348.78|5348.18|77
1723501300000|2024-08-12 22:21:40|5348.9|5348.3|5348.9|5348.3|5348.9|5348.3|5348.78|5348.18|8
1723501310000|2024-08-12 22:21:50|5349.03|5348.43|5349.03|5348.43|5349.03|5348.43|5348.78|5348.18|17
1723501320000|2024-08-12 22:22:00|5348.9|5348.3|5348.78|5348.18|5348.9|5348.3|5348.78|5348.18|8
1723501330000|2024-08-12 22:22:10|||||||||4
1723501340000|2024-08-12 22:22:20|||||||||4
1723501360000|2024-08-12 22:22:40|5348.9|5348.3|5348.78|5348.18|5349.03|5348.43|5348.78|5348.18|6
1723501370000|2024-08-12 22:22:50|||||||||1
1723501380000|2024-08-12 22:23:00|||||||||4
1723501390000|2024-08-12 22:23:10|5348.9|5348.3|5348.9|5348.3|5349.03|5348.43|5348.9|5348.3|7
1723501400000|2024-08-12 22:23:20|5349.03|5348.43|5348.78|5348.18|5349.03|5348.43|5348.78|5348.18|2
1723501410000|2024-08-12 22:23:30|5348.9|5348.3|5349.03|5348.43|5349.03|5348.43|5348.9|5348.3|22
1723501430000|2024-08-12 22:23:50|5349.28|5348.68|5349.53|5348.93|5349.65|5349.05|5349.28|5348.68|42
1723501440000|2024-08-12 22:24:00|5349.4|5348.8|5349.15|5348.55|5349.53|5348.93|5349.15|5348.55|79
1723501450000|2024-08-12 22:24:10|5349.28|5348.68|5349.15|5348.55|5349.28|5348.68|5349.15|5348.55|14
1723501460000|2024-08-12 22:24:20|5349.28|5348.68|5349.03|5348.43|5349.28|5348.68|5349.03|5348.43|4
1723501470000|2024-08-12 22:24:30|5348.9|5348.3|5348.78|5348.18|5348.9|5348.3|5348.78|5348.18|17
1723501480000|2024-08-12 22:24:40|5348.65|5348.05|5348.65|5348.05|5348.78|5348.18|5348.65|5348.05|20
1723501490000|2024-08-12 22:24:50|5348.78|5348.18|5348.65|5348.05|5348.78|5348.18|5348.65|5348.05|1
1723501500000|2024-08-12 22:25:00|5348.53|5347.93|5348.53|5347.93|5348.53|5347.93|5348.53|5347.93|3
1723501510000|2024-08-12 22:25:10|5348.65|5348.05|5348.65|5348.05|5348.65|5348.05|5348.65|5348.05|4
1723501520000|2024-08-12 22:25:20|5348.78|5348.18|5348.53|5347.93|5348.78|5348.18|5348.53|5347.93|6
1723501530000|2024-08-12 22:25:30|||||||||2
1723501540000|2024-08-12 22:25:40|||||||||2
1723501550000|2024-08-12 22:25:50|5347.78|5347.18|5348.28|5347.68|5348.28|5347.68|5347.78|5347.18|61
1723501560000|2024-08-12 22:26:00|5348.4|5347.8|5347.53|5346.93|5348.4|5347.8|5347.53|5346.93|92
1723501570000|2024-08-12 22:26:10|5347.65|5347.05|5347.78|5347.18|5347.78|5347.18|5347.65|5347.05|9
1723501590000|2024-08-12 22:26:30|||||||||3
1723501600000|2024-08-12 22:26:40|5347.9|5347.3|5347.78|5347.18|5347.9|5347.3|5347.78|5347.18|8
1723501610000|2024-08-12 22:26:50|5347.9|5347.3|5347.9|5347.3|5347.9|5347.3|5347.9|5347.3|6
1723501620000|2024-08-12 22:27:00|5348.03|5347.43|5348.28|5347.68|5348.28|5347.68|5348.03|5347.43|5
1723501630000|2024-08-12 22:27:10|5348.15|5347.55|5348.28|5347.68|5348.28|5347.68|5348.15|5347.55|16
1723501650000|2024-08-12 22:27:30|5347.9|5347.3|5348.28|5347.68|5348.28|5347.68|5347.9|5347.3|18
1723501660000|2024-08-12 22:27:40|5348.03|5347.43|5348.28|5347.68|5348.28|5347.68|5348.03|5347.43|10
1723501670000|2024-08-12 22:27:50|5348.4|5347.8|5348.03|5347.43|5348.53|5347.93|5348.03|5347.43|18
1723501680000|2024-08-12 22:28:00|5348.15|5347.55|5348.28|5347.68|5348.28|5347.68|5348.15|5347.55|9
1723501710000|2024-08-12 22:28:30|5348.15|5347.55|5348.28|5347.68|5348.28|5347.68|5348.15|5347.55|11
1723501720000|2024-08-12 22:28:40|5348.03|5347.43|5348.15|5347.55|5348.28|5347.68|5348.03|5347.43|6
1723501740000|2024-08-12 22:29:00|5348.53|5347.93|5348.53|5347.93|5348.53|5347.93|5348.53|5347.93|19
1723501750000|2024-08-12 22:29:10|5348.4|5347.8|5348.28|5347.68|5348.4|5347.8|5348.15|5347.55|5
1723501760000|2024-08-12 22:29:20|5348.4|5347.8|5348.53|5347.93|5348.53|5347.93|5348.4|5347.8|8
1723501770000|2024-08-12 22:29:30|5348.4|5347.8|5348.4|5347.8|5348.4|5347.8|5348.28|5347.68|2
1723501780000|2024-08-12 22:29:40|5348.53|5347.93|5348.65|5348.05|5348.65|5348.05|5348.53|5347.93|11
1723501790000|2024-08-12 22:29:50|5348.53|5347.93|5348.53|5347.93|5348.53|5347.93|5348.53|5347.93|7
1723501800000|2024-08-12 22:30:00|5348.4|5347.8|5348.15|5347.55|5348.4|5347.8|5348.15|5347.55|0
1723501810000|2024-08-12 22:30:10|||||||||1
1723501820000|2024-08-12 22:30:20|5348.03|5347.43|5347.9|5347.3|5348.03|5347.43|5347.9|5347.3|8
1723501830000|2024-08-12 22:30:30|5347.65|5347.05|5346.78|5346.18|5347.65|5347.05|5346.53|5345.93|132
1723501840000|2024-08-12 22:30:40|5346.9|5346.3|5346.9|5346.3|5346.9|5346.3|5346.78|5346.18|7
1723501850000|2024-08-12 22:30:50|5347.03|5346.43|5346.9|5346.3|5347.03|5346.43|5346.9|5346.3|4
1723501860000|2024-08-12 22:31:00|5346.78|5346.18|5346.78|5346.18|5346.78|5346.18|5346.4|5345.8|32
1723501870000|2024-08-12 22:31:10|5346.65|5346.05|5346.28|5345.68|5346.65|5346.05|5346.28|5345.68|31
1723501880000|2024-08-12 22:31:20|5346.03|5345.43|5346.03|5345.43|5346.03|5345.43|5346.03|5345.43|50
1723501890000|2024-08-12 22:31:30|5346.28|5345.68|5346.53|5345.93|5346.65|5346.05|5346.28|5345.68|43
1723501900000|2024-08-12 22:31:40|||||||||1
1723501920000|2024-08-12 22:32:00|||||||||2
1723501930000|2024-08-12 22:32:10|5346.4|5345.8|5346.03|5345.43|5346.53|5345.93|5346.03|5345.43|30
1723501940000|2024-08-12 22:32:20|||||||||22
1723501950000|2024-08-12 22:32:30|||||||||1
1723501960000|2024-08-12 22:32:40|||||||||48
1723501970000|2024-08-12 22:32:50|5346.15|5345.55|5345.78|5345.18|5346.15|5345.55|5345.78|5345.18|61
1723501980000|2024-08-12 22:33:00|5345.9|5345.3|5346.03|5345.43|5346.03|5345.43|5345.9|5345.3|8
1723501990000|2024-08-12 22:33:10|5346.4|5345.8|5346.28|5345.68|5346.53|5345.93|5346.28|5345.68|70
1723502000000|2024-08-12 22:33:20|5346.9|5346.3|5346.78|5346.18|5346.9|5346.3|5346.78|5346.18|35
1723502010000|2024-08-12 22:33:30|5346.9|5346.3|5346.78|5346.18|5346.9|5346.3|5346.78|5346.18|8
1723502020000|2024-08-12 22:33:40|5346.53|5345.93|5346.65|5346.05|5346.65|5346.05|5346.53|5345.93|34
1723502030000|2024-08-12 22:33:50|5346.78|5346.18|5346.4|5345.8|5346.78|5346.18|5346.4|5345.8|14
1723502040000|2024-08-12 22:34:00|5346.53|5345.93|5346.53|5345.93|5346.53|5345.93|5346.4|5345.8|2
1723502050000|2024-08-12 22:34:10|5346.4|5345.8|5346.03|5345.43|5346.53|5345.93|5346.03|5345.43|25
1723502060000|2024-08-12 22:34:20|5346.15|5345.55|5346.28|5345.68|5346.28|5345.68|5346.15|5345.55|3
1723502070000|2024-08-12 22:34:30|5346.15|5345.55|5346.15|5345.55|5346.28|5345.68|5346.15|5345.55|5
1723502080000|2024-08-12 22:34:40|5346.28|5345.68|5346.15|5345.55|5346.28|5345.68|5346.15|5345.55|1
1723502090000|2024-08-12 22:34:50|5346.03|5345.43|5346.28|5345.68|5346.28|5345.68|5346.03|5345.43|16
1723502100000|2024-08-12 22:35:00|5346.4|5345.8|5346.4|5345.8|5346.4|5345.8|5346.4|5345.8|7
1723502110000|2024-08-12 22:35:10|5346.28|5345.68|5346.03|5345.43|5346.28|5345.68|5346.03|5345.43|5
1723502120000|2024-08-12 22:35:20|5346.15|5345.55|5346.28|5345.68|5346.28|5345.68|5346.15|5345.55|4
1723502130000|2024-08-12 22:35:30|5346.15|5345.55|5346.15|5345.55|5346.15|5345.55|5346.03|5345.43|13
1723502140000|2024-08-12 22:35:40|5346.03|5345.43|5346.03|5345.43|5346.03|5345.43|5346.03|5345.43|0
1723502150000|2024-08-12 22:35:50|5346.28|5345.68|5346.28|5345.68|5346.28|5345.68|5346.28|5345.68|11
1723502170000|2024-08-12 22:36:10|5346.03|5345.43|5346.03|5345.43|5346.15|5345.55|5346.03|5345.43|15
1723502180000|2024-08-12 22:36:20|||||||||37
1723502190000|2024-08-12 22:36:30|||||||||4
1723502200000|2024-08-12 22:36:40|5345.9|5345.3|5345.78|5345.18|5345.9|5345.3|5345.78|5345.18|29
1723502210000|2024-08-12 22:36:50|5346.03|5345.43|5346.15|5345.55|5346.15|5345.55|5346.03|5345.43|28
1723502220000|2024-08-12 22:37:00|||||||||1
1723502230000|2024-08-12 22:37:10|5346.28|5345.68|5346.03|5345.43|5346.28|5345.68|5346.03|5345.43|16
1723502240000|2024-08-12 22:37:20|5345.9|5345.3|5346.03|5345.43|5346.03|5345.43|5345.9|5345.3|3
1723502250000|2024-08-12 22:37:30|5345.9|5345.3|5346.03|5345.43|5346.03|5345.43|5345.9|5345.3|5
1723502260000|2024-08-12 22:37:40|||||||||1
1723502270000|2024-08-12 22:37:50|||||||||9
1723502280000|2024-08-12 22:38:00|5345.9|5345.3|5346.03|5345.43|5346.03|5345.43|5345.78|5345.18|13
1723502300000|2024-08-12 22:38:20|5345.9|5345.3|5345.78|5345.18|5345.9|5345.3|5345.78|5345.18|7
1723502310000|2024-08-12 22:38:30|||||||||1
1723502320000|2024-08-12 22:38:40|5345.53|5344.93|5346.03|5345.43|5346.28|5345.68|5345.53|5344.93|126
1723502340000|2024-08-12 22:39:00|5346.15|5345.55|5346.15|5345.55|5346.15|5345.55|5346.15|5345.55|5
1723502350000|2024-08-12 22:39:10|5346.03|5345.43|5346.03|5345.43|5346.03|5345.43|5346.03|5345.43|8
1723502360000|2024-08-12 22:39:20|5345.9|5345.3|5345.78|5345.18|5345.9|5345.3|5345.78|5345.18|5
1723502370000|2024-08-12 22:39:30|5345.65|5345.05|5345.65|5345.05|5345.65|5345.05|5345.65|5345.05|11
1723502380000|2024-08-12 22:39:40|5345.78|5345.18|5345.53|5344.93|5345.9|5345.3|5345.53|5344.93|47
1723502390000|2024-08-12 22:39:50|5345.65|5345.05|5345.65|5345.05|5345.78|5345.18|5345.65|5345.05|18
1723502400000|2024-08-12 22:40:00|5345.78|5345.18|5345.78|5345.18|5346.03|5345.43|5345.65|5345.05|25
1723502410000|2024-08-12 22:40:10|5345.65|5345.05|5345.53|5344.93|5345.65|5345.05|5345.53|5344.93|8
1723502420000|2024-08-12 22:40:20|5345.65|5345.05|5345.65|5345.05|5345.65|5345.05|5345.65|5345.05|4
1723502430000|2024-08-12 22:40:30|5345.53|5344.93|5345.28|5344.68|5345.53|5344.93|5345.28|5344.68|50
1723502440000|2024-08-12 22:40:40|5345.4|5344.8|5345.28|5344.68|5345.4|5344.8|5345.28|5344.68|19
1723502450000|2024-08-12 22:40:50|||||||||1
1723502460000|2024-08-12 22:41:00|5345.4|5344.8|5345.4|5344.8|5345.4|5344.8|5345.4|5344.8|14
1723502470000|2024-08-12 22:41:10|5345.28|5344.68|5345.28|5344.68|5345.28|5344.68|5345.28|5344.68|10
1723502480000|2024-08-12 22:41:20|5345.4|5344.8|5345.4|5344.8|5345.4|5344.8|5345.4|5344.8|13
1723502490000|2024-08-12 22:41:30|5345.28|5344.68|5345.28|5344.68|5345.28|5344.68|5345.28|5344.68|15
1723502500000|2024-08-12 22:41:40|5345.15|5344.55|5345.28|5344.68|5345.4|5344.8|5345.03|5344.43|33
1723502510000|2024-08-12 22:41:50|||||||||11
1723502520000|2024-08-12 22:42:00|5345.4|5344.8|5345.53|5344.93|5345.53|5344.93|5345.4|5344.8|15
1723502530000|2024-08-12 22:42:10|||||||||8
1723502540000|2024-08-12 22:42:20|5345.78|5345.18|5346.03|5345.43|5346.03|5345.43|5345.78|5345.18|41
1723502550000|2024-08-12 22:42:30|5345.78|5345.18|5345.65|5345.05|5345.78|5345.18|5345.65|5345.05|11
1723502560000|2024-08-12 22:42:40|5345.78|5345.18|5345.53|5344.93|5345.78|5345.18|5345.53|5344.93|15
1723502570000|2024-08-12 22:42:50|5345.4|5344.8|5345.28|5344.68|5345.53|5344.93|5345.28|5344.68|8
1723502580000|2024-08-12 22:43:00|5345.4|5344.8|5345.28|5344.68|5345.4|5344.8|5345.28|5344.68|14
1723502590000|2024-08-12 22:43:10|5345.4|5344.8|5345.53|5344.93|5345.53|5344.93|5345.4|5344.8|5
1723502630000|2024-08-12 22:43:50|5345.4|5344.8|5345.4|5344.8|5345.4|5344.8|5345.4|5344.8|17
1723502640000|2024-08-12 22:44:00|5345.28|5344.68|5345.4|5344.8|5345.4|5344.8|5345.28|5344.68|17
1723502650000|2024-08-12 22:44:10|||||||||3
1723502660000|2024-08-12 22:44:20|5345.53|5344.93|5345.53|5344.93|5345.53|5344.93|5345.53|5344.93|2
1723502670000|2024-08-12 22:44:30|5345.4|5344.8|5345.28|5344.68|5345.4|5344.8|5345.28|5344.68|5
1723502680000|2024-08-12 22:44:40|5345.15|5344.55|5345.03|5344.43|5345.15|5344.55|5345.03|5344.43|6
1723502690000|2024-08-12 22:44:50|||||||||8
1723502700000|2024-08-12 22:45:00|5345.15|5344.55|5345.28|5344.68|5345.28|5344.68|5345.03|5344.43|18
1723502710000|2024-08-12 22:45:10|5345.15|5344.55|5345.15|5344.55|5345.15|5344.55|5345.15|5344.55|3
1723502720000|2024-08-12 22:45:20|5345.03|5344.43|5345.03|5344.43|5345.03|5344.43|5345.03|5344.43|8
1723502730000|2024-08-12 22:45:30|5345.15|5344.55|5345.15|5344.55|5345.28|5344.68|5345.15|5344.55|15
1723502740000|2024-08-12 22:45:40|5345.03|5344.43|5345.28|5344.68|5345.28|5344.68|5345.03|5344.43|8
1723502750000|2024-08-12 22:45:50|5345.15|5344.55|5345.15|5344.55|5345.15|5344.55|5345.15|5344.55|1
1723502760000|2024-08-12 22:46:00|5345.03|5344.43|5345.03|5344.43|5345.03|5344.43|5345.03|5344.43|8
1723502770000|2024-08-12 22:46:10|5345.15|5344.55|5345.28|5344.68|5345.28|5344.68|5345.15|5344.55|4
1723502780000|2024-08-12 22:46:20|5345.4|5344.8|5345.53|5344.93|5345.53|5344.93|5345.28|5344.68|13
1723502790000|2024-08-12 22:46:30|5345.4|5344.8|5345.4|5344.8|5345.4|5344.8|5345.4|5344.8|6
1723502800000|2024-08-12 22:46:40|5345.15|5344.55|5345.15|5344.55|5345.15|5344.55|5345.15|5344.55|11
1723502810000|2024-08-12 22:46:50|5345.03|5344.43|5345.65|5345.05|5345.65|5345.05|5345.03|5344.43|49
1723502820000|2024-08-12 22:47:00|5345.78|5345.18|5346.03|5345.43|5346.03|5345.43|5345.78|5345.18|12
1723502830000|2024-08-12 22:47:10|5345.9|5345.3|5345.9|5345.3|5345.9|5345.3|5345.9|5345.3|0
1723502870000|2024-08-12 22:47:50|5346.28|5345.68|5346.15|5345.55|5346.28|5345.68|5346.03|5345.43|37
1723502880000|2024-08-12 22:48:00|5346.03|5345.43|5346.15|5345.55|5346.28|5345.68|5346.03|5345.43|3
1723502910000|2024-08-12 22:48:30|5346.28|5345.68|5346.53|5345.93|5346.78|5346.18|5346.28|5345.68|27
1723502920000|2024-08-12 22:48:40|5346.65|5346.05|5346.78|5346.18|5346.78|5346.18|5346.65|5346.05|9
1723502930000|2024-08-12 22:48:50|5346.65|5346.05|5346.65|5346.05|5346.78|5346.18|5346.53|5345.93|7
1723502940000|2024-08-12 22:49:00|5346.53|5345.93|5346.65|5346.05|5346.65|5346.05|5346.53|5345.93|0
1723502970000|2024-08-12 22:49:30|5346.78|5346.18|5346.78|5346.18|5346.78|5346.18|5346.78|5346.18|0
1723502980000|2024-08-12 22:49:40|5346.65|5346.05|5346.9|5346.3|5346.9|5346.3|5346.65|5346.05|23
1723503000000|2024-08-12 22:50:00|5346.78|5346.18|5347.03|5346.43|5347.03|5346.43|5346.78|5346.18|4
1723503020000|2024-08-12 22:50:20|5347.15|5346.55|5347.15|5346.55|5347.15|5346.55|5347.15|5346.55|52
1723503030000|2024-08-12 22:50:30|5347.03|5346.43|5347.15|5346.55|5347.28|5346.68|5347.03|5346.43|11
1723503040000|2024-08-12 22:50:40|5347.28|5346.68|5347.28|5346.68|5347.28|5346.68|5347.15|5346.55|1
1723503050000|2024-08-12 22:50:50|5347.15|5346.55|5347.28|5346.68|5347.28|5346.68|5347.15|5346.55|2
1723503060000|2024-08-12 22:51:00|5347.15|5346.55|5347.15|5346.55|5347.28|5346.68|5347.03|5346.43|9
1723503070000|2024-08-12 22:51:10|5347.28|5346.68|5347.03|5346.43|5347.28|5346.68|5347.03|5346.43|10
1723503080000|2024-08-12 22:51:20|5347.15|5346.55|5347.03|5346.43|5347.28|5346.68|5347.03|5346.43|12
1723503090000|2024-08-12 22:51:30|||||||||1
1723503100000|2024-08-12 22:51:40|5346.9|5346.3|5346.9|5346.3|5347.03|5346.43|5346.9|5346.3|1
1723503110000|2024-08-12 22:51:50|5347.03|5346.43|5346.78|5346.18|5347.03|5346.43|5346.53|5345.93|70
1723503130000|2024-08-12 22:52:10|5346.65|5346.05|5346.53|5345.93|5346.65|5346.05|5346.53|5345.93|5
1723503140000|2024-08-12 22:52:20|5346.03|5345.43|5345.65|5345.05|5346.03|5345.43|5345.53|5344.93|85
1723503150000|2024-08-12 22:52:30|5345.78|5345.18|5345.65|5345.05|5345.78|5345.18|5345.65|5345.05|14
1723503160000|2024-08-12 22:52:40|5345.78|5345.18|5345.9|5345.3|5345.9|5345.3|5345.78|5345.18|15
1723503170000|2024-08-12 22:52:50|5345.78|5345.18|5345.9|5345.3|5345.9|5345.3|5345.78|5345.18|10
1723503180000|2024-08-12 22:53:00|5346.15|5345.55|5345.9|5345.3|5346.28|5345.68|5345.9|5345.3|18
1723503190000|2024-08-12 22:53:10|5345.78|5345.18|5346.03|5345.43|5346.03|5345.43|5345.78|5345.18|1
1723503200000|2024-08-12 22:53:20|5346.28|5345.68|5346.28|5345.68|5346.28|5345.68|5346.28|5345.68|3
1723503210000|2024-08-12 22:53:30|||||||||2
1723503260000|2024-08-12 22:54:20|5346.4|5345.8|5346.4|5345.8|5346.4|5345.8|5346.4|5345.8|3
1723503280000|2024-08-12 22:54:40|5346.78|5346.18|5346.78|5346.18|5346.78|5346.18|5346.78|5346.18|16
1723503290000|2024-08-12 22:54:50|5346.53|5345.93|5346.53|5345.93|5346.53|5345.93|5346.53|5345.93|3
1723503300000|2024-08-12 22:55:00|5346.4|5345.8|5346.4|5345.8|5346.4|5345.8|5346.4|5345.8|0
1723503310000|2024-08-12 22:55:10|5346.28|5345.68|5346.28|5345.68|5346.28|5345.68|5346.28|5345.68|1
1723503320000|2024-08-12 22:55:20|5346.15|5345.55|5346.03|5345.43|5346.15|5345.55|5346.03|5345.43|4
1723503350000|2024-08-12 22:55:50|5346.15|5345.55|5346.15|5345.55|5346.15|5345.55|5346.03|5345.43|1
1723503370000|2024-08-12 22:56:10|5346.28|5345.68|5346.03|5345.43|5346.28|5345.68|5346.03|5345.43|1
1723503380000|2024-08-12 22:56:20|5346.15|5345.55|5346.15|5345.55|5346.28|5345.68|5346.03|5345.43|3
1723503430000|2024-08-12 22:57:10|5346.28|5345.68|5346.28|5345.68|5346.28|5345.68|5346.28|5345.68|1
1723503440000|2024-08-12 22:57:20|5346.4|5345.8|5346.4|5345.8|5346.4|5345.8|5346.4|5345.8|11
1723503450000|2024-08-12 22:57:30|5346.53|5345.93|5346.53|5345.93|5346.53|5345.93|5346.53|5345.93|2
1723503460000|2024-08-12 22:57:40|5346.4|5345.8|5346.4|5345.8|5346.4|5345.8|5346.4|5345.8|1
1723503470000|2024-08-12 22:57:50|5346.53|5345.93|5346.53|5345.93|5346.53|5345.93|5346.53|5345.93|0
1723503480000|2024-08-12 22:58:00|5346.65|5346.05|5346.53|5345.93|5346.78|5346.18|5346.53|5345.93|31
1723503490000|2024-08-12 22:58:10|5346.4|5345.8|5346.4|5345.8|5346.53|5345.93|5346.4|5345.8|3
1723503500000|2024-08-12 22:58:20|5346.28|5345.68|5346.28|5345.68|5346.28|5345.68|5346.28|5345.68|0
1723503510000|2024-08-12 22:58:30|5346.4|5345.8|5346.28|5345.68|5346.4|5345.8|5346.28|5345.68|3
1723503520000|2024-08-12 22:58:40|5346.4|5345.8|5346.28|5345.68|5346.4|5345.8|5346.28|5345.68|0
1723503560000|2024-08-12 22:59:20|5346.4|5345.8|5346.4|5345.8|5346.4|5345.8|5346.28|5345.68|1
1723503570000|2024-08-12 22:59:30|5346.28|5345.68|5346.4|5345.8|5346.4|5345.8|5346.28|5345.68|14
1723503600000|2024-08-12 23:00:00|5346.53|5345.93|5346.78|5346.18|5346.78|5346.18|5346.53|5345.93|10
1723503620000|2024-08-12 23:00:20|5346.65|5346.05|5346.65|5346.05|5346.65|5346.05|5346.65|5346.05|9
1723503630000|2024-08-12 23:00:30|5346.78|5346.18|5346.78|5346.18|5346.78|5346.18|5346.78|5346.18|0
1723503640000|2024-08-12 23:00:40|||||||||1
1723503650000|2024-08-12 23:00:50|5346.9|5346.3|5346.78|5346.18|5346.9|5346.3|5346.78|5346.18|17
1723503660000|2024-08-12 23:01:00|5346.65|5346.05|5346.65|5346.05|5346.78|5346.18|5346.65|5346.05|9
1723503670000|2024-08-12 23:01:10|5346.53|5345.93|5346.65|5346.05|5346.65|5346.05|5346.53|5345.93|0
1723503680000|2024-08-12 23:01:20|5346.53|5345.93|5346.53|5345.93|5346.53|5345.93|5346.53|5345.93|1
1723503690000|2024-08-12 23:01:30|||||||||1
1723503700000|2024-08-12 23:01:40|5346.65|5346.05|5346.65|5346.05|5346.65|5346.05|5346.65|5346.05|0
1723503720000|2024-08-12 23:02:00|5346.78|5346.18|5346.65|5346.05|5346.78|5346.18|5346.65|5346.05|2
1723503740000|2024-08-12 23:02:20|5346.78|5346.18|5346.53|5345.93|5346.78|5346.18|5346.53|5345.93|5
1723503750000|2024-08-12 23:02:30|||||||||16
1723503760000|2024-08-12 23:02:40|5346.78|5346.18|5346.65|5346.05|5346.78|5346.18|5346.65|5346.05|8
1723503770000|2024-08-12 23:02:50|5346.53|5345.93|5346.65|5346.05|5346.65|5346.05|5346.53|5345.93|1
1723503790000|2024-08-12 23:03:10|5346.78|5346.18|5346.78|5346.18|5346.78|5346.18|5346.78|5346.18|1
1723503800000|2024-08-12 23:03:20|5346.65|5346.05|5346.65|5346.05|5346.65|5346.05|5346.65|5346.05|4
1723503820000|2024-08-12 23:03:40|5346.53|5345.93|5346.4|5345.8|5346.53|5345.93|5346.4|5345.8|2
1723503830000|2024-08-12 23:03:50|5346.53|5345.93|5346.53|5345.93|5346.53|5345.93|5346.53|5345.93|0
1723503840000|2024-08-12 23:04:00|5346.78|5346.18|5346.78|5346.18|5346.78|5346.18|5346.78|5346.18|1
1723503860000|2024-08-12 23:04:20|||||||||1
1723503880000|2024-08-12 23:04:40|5346.65|5346.05|5346.65|5346.05|5346.65|5346.05|5346.53|5345.93|28
1723503890000|2024-08-12 23:04:50|5346.78|5346.18|5346.28|5345.68|5346.78|5346.18|5346.28|5345.68|8
1723503900000|2024-08-12 23:05:00|5346.4|5345.8|5346.4|5345.8|5346.4|5345.8|5346.4|5345.8|2
1723503910000|2024-08-12 23:05:10|5346.53|5345.93|5346.53|5345.93|5346.53|5345.93|5346.53|5345.93|3
1723503920000|2024-08-12 23:05:20|||||||||12
1723503930000|2024-08-12 23:05:30|5346.4|5345.8|5346.4|5345.8|5346.4|5345.8|5346.4|5345.8|8
1723503940000|2024-08-12 23:05:40|5346.53|5345.93|5346.65|5346.05|5346.65|5346.05|5346.53|5345.93|2
1723503950000|2024-08-12 23:05:50|5346.78|5346.18|5346.78|5346.18|5346.78|5346.18|5346.78|5346.18|0
1723503960000|2024-08-12 23:06:00|5346.65|5346.05|5346.78|5346.18|5346.78|5346.18|5346.53|5345.93|20
1723503970000|2024-08-12 23:06:10|5346.9|5346.3|5346.9|5346.3|5346.9|5346.3|5346.9|5346.3|11
1723503980000|2024-08-12 23:06:20|||||||||1
1723503990000|2024-08-12 23:06:30|5346.78|5346.18|5346.78|5346.18|5346.78|5346.18|5346.78|5346.18|3
1723504000000|2024-08-12 23:06:40|5346.9|5346.3|5346.9|5346.3|5347.03|5346.43|5346.9|5346.3|14
1723504010000|2024-08-12 23:06:50|5347.03|5346.43|5347.03|5346.43|5347.03|5346.43|5347.03|5346.43|13
1723504020000|2024-08-12 23:07:00|5346.9|5346.3|5346.9|5346.3|5346.9|5346.3|5346.9|5346.3|11
1723504030000|2024-08-12 23:07:10|5347.03|5346.43|5347.15|5346.55|5347.15|5346.55|5347.03|5346.43|2
1723504040000|2024-08-12 23:07:20|5347.03|5346.43|5347.03|5346.43|5347.03|5346.43|5347.03|5346.43|0
1723504050000|2024-08-12 23:07:30|5346.9|5346.3|5346.65|5346.05|5346.9|5346.3|5346.65|5346.05|15
1723504060000|2024-08-12 23:07:40|5346.78|5346.18|5346.65|5346.05|5346.78|5346.18|5346.65|5346.05|4
1723504080000|2024-08-12 23:08:00|5346.78|5346.18|5346.78|5346.18|5346.78|5346.18|5346.78|5346.18|0
1723504090000|2024-08-12 23:08:10|5346.9|5346.3|5346.78|5346.18|5346.9|5346.3|5346.78|5346.18|5
1723504100000|2024-08-12 23:08:20|||||||||4
1723504110000|2024-08-12 23:08:30|5346.65|5346.05|5346.78|5346.18|5346.78|5346.18|5346.65|5346.05|1
1723504120000|2024-08-12 23:08:40|5346.65|5346.05|5346.65|5346.05|5346.65|5346.05|5346.65|5346.05|0
1723504130000|2024-08-12 23:08:50|5346.53|5345.93|5346.53|5345.93|5346.53|5345.93|5346.53|5345.93|0
1723504150000|2024-08-12 23:09:10|5346.28|5345.68|5346.15|5345.55|5346.28|5345.68|5346.15|5345.55|17
1723504160000|2024-08-12 23:09:20|5346.28|5345.68|5346.15|5345.55|5346.28|5345.68|5346.15|5345.55|1
1723504170000|2024-08-12 23:09:30|5346.03|5345.43|5346.15|5345.55|5346.28|5345.68|5346.03|5345.43|6
1723504180000|2024-08-12 23:09:40|5346.28|5345.68|5346.28|5345.68|5346.28|5345.68|5346.28|5345.68|1
1723504190000|2024-08-12 23:09:50|5346.4|5345.8|5346.28|5345.68|5346.4|5345.8|5346.28|5345.68|7
1723504250000|2024-08-12 23:10:50|||||||||6
1723504260000|2024-08-12 23:11:00|5346.4|5345.8|5346.4|5345.8|5346.4|5345.8|5346.4|5345.8|3
1723504270000|2024-08-12 23:11:10|5346.28|5345.68|5346.28|5345.68|5346.4|5345.8|5346.28|5345.68|0
1723504300000|2024-08-12 23:11:40|5346.15|5345.55|5346.28|5345.68|5346.28|5345.68|5346.15|5345.55|6
1723504310000|2024-08-12 23:11:50|5346.4|5345.8|5346.4|5345.8|5346.4|5345.8|5346.4|5345.8|1
1723504320000|2024-08-12 23:12:00|5346.28|5345.68|5346.53|5345.93|5346.53|5345.93|5346.28|5345.68|2
1723504340000|2024-08-12 23:12:20|5346.65|5346.05|5346.65|5346.05|5346.78|5346.18|5346.65|5346.05|3
1723504350000|2024-08-12 23:12:30|5346.53|5345.93|5346.53|5345.93|5346.53|5345.93|5346.53|5345.93|0
1723504390000|2024-08-12 23:13:10|5346.65|5346.05|5346.65|5346.05|5346.65|5346.05|5346.65|5346.05|1
1723504410000|2024-08-12 23:13:30|5346.53|5345.93|5346.53|5345.93|5346.53|5345.93|5346.53|5345.93|1
1723504420000|2024-08-12 23:13:40|||||||||4
1723504440000|2024-08-12 23:14:00|5346.65|5346.05|5346.65|5346.05|5346.65|5346.05|5346.53|5345.93|3
1723504450000|2024-08-12 23:14:10|5346.53|5345.93|5346.53|5345.93|5346.53|5345.93|5346.53|5345.93|0
1723504470000|2024-08-12 23:14:30|||||||||1
1723504480000|2024-08-12 23:14:40|5346.65|5346.05|5346.65|5346.05|5346.65|5346.05|5346.65|5346.05|0
1723504500000|2024-08-12 23:15:00|5346.78|5346.18|5346.78|5346.18|5346.78|5346.18|5346.78|5346.18|0
1723504540000|2024-08-12 23:15:40|||||||||2
1723504550000|2024-08-12 23:15:50|5346.65|5346.05|5346.65|5346.05|5346.65|5346.05|5346.65|5346.05|1
1723504560000|2024-08-12 23:16:00|5346.78|5346.18|5346.78|5346.18|5346.78|5346.18|5346.78|5346.18|0
1723504600000|2024-08-12 23:16:40|5347.03|5346.43|5347.53|5346.93|5347.53|5346.93|5347.03|5346.43|39
1723504610000|2024-08-12 23:16:50|||||||||50
1723504620000|2024-08-12 23:17:00|5347.28|5346.68|5347.53|5346.93|5347.53|5346.93|5347.28|5346.68|9
1723504630000|2024-08-12 23:17:10|5347.4|5346.8|5347.15|5346.55|5347.53|5346.93|5347.15|5346.55|14
1723504640000|2024-08-12 23:17:20|5347.28|5346.68|5347.28|5346.68|5347.4|5346.8|5347.28|5346.68|9
1723504650000|2024-08-12 23:17:30|5347.15|5346.55|5347.15|5346.55|5347.15|5346.55|5347.03|5346.43|16
1723504660000|2024-08-12 23:17:40|5347.28|5346.68|5347.4|5346.8|5347.4|5346.8|5347.28|5346.68|3
1723504670000|2024-08-12 23:17:50|5347.53|5346.93|5347.53|5346.93|5347.53|5346.93|5347.53|5346.93|2
1723504680000|2024-08-12 23:18:00|||||||||3
1723504690000|2024-08-12 23:18:10|||||||||1
1723504700000|2024-08-12 23:18:20|||||||||1
1723504720000|2024-08-12 23:18:40|||||||||6
1723504740000|2024-08-12 23:19:00|5347.4|5346.8|5347.4|5346.8|5347.4|5346.8|5347.28|5346.68|6
1723504750000|2024-08-12 23:19:10|5347.53|5346.93|5347.53|5346.93|5347.53|5346.93|5347.53|5346.93|0
1723504760000|2024-08-12 23:19:20|5347.65|5347.05|5347.53|5346.93|5347.65|5347.05|5347.53|5346.93|0
1723504770000|2024-08-12 23:19:30|5347.65|5347.05|5347.53|5346.93|5347.65|5347.05|5347.53|5346.93|0
1723504780000|2024-08-12 23:19:40|5347.65|5347.05|5347.53|5346.93|5347.65|5347.05|5347.53|5346.93|2
1723504790000|2024-08-12 23:19:50|5347.65|5347.05|5347.65|5347.05|5347.65|5347.05|5347.65|5347.05|1
1723504800000|2024-08-12 23:20:00|5347.78|5347.18|5347.53|5346.93|5347.78|5347.18|5347.53|5346.93|4
1723504810000|2024-08-12 23:20:10|5347.4|5346.8|5347.4|5346.8|5347.53|5346.93|5347.4|5346.8|1
1723504820000|2024-08-12 23:20:20|5347.28|5346.68|5347.28|5346.68|5347.28|5346.68|5347.28|5346.68|3
1723504830000|2024-08-12 23:20:30|||||||||1
1723504850000|2024-08-12 23:20:50|5347.15|5346.55|5347.15|5346.55|5347.15|5346.55|5347.15|5346.55|2
1723504860000|2024-08-12 23:21:00|5347.03|5346.43|5347.03|5346.43|5347.03|5346.43|5347.03|5346.43|0
1723504870000|2024-08-12 23:21:10|5347.15|5346.55|5347.15|5346.55|5347.15|5346.55|5347.15|5346.55|3
1723504880000|2024-08-12 23:21:20|5347.03|5346.43|5347.03|5346.43|5347.03|5346.43|5347.03|5346.43|0
1723504900000|2024-08-12 23:21:40|5346.9|5346.3|5346.9|5346.3|5346.9|5346.3|5346.9|5346.3|12
1723504910000|2024-08-12 23:21:50|5347.03|5346.43|5346.78|5346.18|5347.03|5346.43|5346.78|5346.18|7
1723504920000|2024-08-12 23:22:00|5346.9|5346.3|5347.03|5346.43|5347.03|5346.43|5346.9|5346.3|9
1723504930000|2024-08-12 23:22:10|5346.9|5346.3|5347.03|5346.43|5347.03|5346.43|5346.78|5346.18|3
1723504950000|2024-08-12 23:22:30|5347.15|5346.55|5346.78|5346.18|5347.15|5346.55|5346.78|5346.18|12
1723504960000|2024-08-12 23:22:40|5346.9|5346.3|5346.53|5345.93|5346.9|5346.3|5346.53|5345.93|22
1723505000000|2024-08-12 23:23:20|5346.65|5346.05|5347.28|5346.68|5347.28|5346.68|5346.65|5346.05|41
1723505020000|2024-08-12 23:23:40|5347.15|5346.55|5347.28|5346.68|5347.28|5346.68|5347.15|5346.55|5
1723505030000|2024-08-12 23:23:50|5347.15|5346.55|5347.03|5346.43|5347.15|5346.55|5347.03|5346.43|4
1723505050000|2024-08-12 23:24:10|5346.78|5346.18|5346.78|5346.18|5346.78|5346.18|5346.78|5346.18|7
1723505080000|2024-08-12 23:24:40|5346.9|5346.3|5346.9|5346.3|5346.9|5346.3|5346.9|5346.3|8
1723505090000|2024-08-12 23:24:50|5347.03|5346.43|5347.03|5346.43|5347.03|5346.43|5347.03|5346.43|5
1723505120000|2024-08-12 23:25:20|||||||||1
1723505130000|2024-08-12 23:25:30|5346.9|5346.3|5346.9|5346.3|5346.9|5346.3|5346.9|5346.3|6
1723505170000|2024-08-12 23:26:10|5347.03|5346.43|5347.03|5346.43|5347.03|5346.43|5347.03|5346.43|0
1723505190000|2024-08-12 23:26:30|5346.9|5346.3|5346.9|5346.3|5346.9|5346.3|5346.9|5346.3|1
1723505210000|2024-08-12 23:26:50|5347.03|5346.43|5346.9|5346.3|5347.03|5346.43|5346.9|5346.3|2
1723505220000|2024-08-12 23:27:00|5347.03|5346.43|5347.03|5346.43|5347.03|5346.43|5347.03|5346.43|1
1723505230000|2024-08-12 23:27:10|5347.15|5346.55|5347.15|5346.55|5347.15|5346.55|5347.15|5346.55|3
1723505250000|2024-08-12 23:27:30|5347.28|5346.68|5347.28|5346.68|5347.28|5346.68|5347.28|5346.68|3
1723505260000|2024-08-12 23:27:40|5347.03|5346.43|5347.15|5346.55|5347.15|5346.55|5347.03|5346.43|5
1723505270000|2024-08-12 23:27:50|5347.03|5346.43|5347.03|5346.43|5347.03|5346.43|5347.03|5346.43|0
1723505280000|2024-08-12 23:28:00|5347.15|5346.55|5347.03|5346.43|5347.28|5346.68|5347.03|5346.43|4
1723505290000|2024-08-12 23:28:10|5347.15|5346.55|5347.4|5346.8|5347.4|5346.8|5347.15|5346.55|0
1723505310000|2024-08-12 23:28:30|5347.28|5346.68|5347.53|5346.93|5347.53|5346.93|5347.28|5346.68|6
1723505320000|2024-08-12 23:28:40|5347.4|5346.8|5347.78|5347.18|5347.78|5347.18|5347.4|5346.8|8
1723505330000|2024-08-12 23:28:50|||||||||9
1723505340000|2024-08-12 23:29:00|5347.9|5347.3|5348.28|5347.68|5348.53|5347.93|5347.9|5347.3|97
1723505350000|2024-08-12 23:29:10|||||||||5
1723505360000|2024-08-12 23:29:20|5348.4|5347.8|5349.03|5348.43|5349.03|5348.43|5348.4|5347.8|29
1723505370000|2024-08-12 23:29:30|5348.9|5348.3|5349.03|5348.43|5349.03|5348.43|5348.9|5348.3|4
1723505380000|2024-08-12 23:29:40|5348.9|5348.3|5348.78|5348.18|5349.03|5348.43|5348.78|5348.18|8
1723505390000|2024-08-12 23:29:50|5349.03|5348.43|5349.28|5348.68|5349.28|5348.68|5348.9|5348.3|22
1723505400000|2024-08-12 23:30:00|5349.4|5348.8|5350.53|5349.93|5350.78|5350.18|5349.4|5348.8|253
1723505410000|2024-08-12 23:30:10|5350.78|5350.18|5351.4|5350.8|5351.53|5350.93|5350.78|5350.18|112
1723505420000|2024-08-12 23:30:20|5350.9|5350.3|5351.15|5350.55|5351.15|5350.55|5350.53|5349.93|61
1723505430000|2024-08-12 23:30:30|5350.78|5350.18|5350.53|5349.93|5350.78|5350.18|5350.53|5349.93|46
1723505440000|2024-08-12 23:30:40|5350.28|5349.68|5351.03|5350.43|5351.03|5350.43|5350.28|5349.68|21
1723505450000|2024-08-12 23:30:50|5350.78|5350.18|5351.03|5350.43|5351.03|5350.43|5350.78|5350.18|20
1723505460000|2024-08-12 23:31:00|5350.78|5350.18|5350.78|5350.18|5351.03|5350.43|5350.78|5350.18|14
1723505470000|2024-08-12 23:31:10|5350.9|5350.3|5351.15|5350.55|5351.15|5350.55|5350.78|5350.18|2
1723505480000|2024-08-12 23:31:20|5351.28|5350.68|5351.15|5350.55|5351.28|5350.68|5351.03|5350.43|13
1723505490000|2024-08-12 23:31:30|5351.28|5350.68|5350.9|5350.3|5351.28|5350.68|5350.78|5350.18|26
1723505500000|2024-08-12 23:31:40|5350.78|5350.18|5350.78|5350.18|5351.03|5350.43|5350.65|5350.05|15
1723505510000|2024-08-12 23:31:50|5350.65|5350.05|5349.78|5349.18|5350.65|5350.05|5349.78|5349.18|25
1723505520000|2024-08-12 23:32:00|5349.65|5349.05|5349.53|5348.93|5350.03|5349.43|5349.53|5348.93|83
1723505530000|2024-08-12 23:32:10|5349.4|5348.8|5349.03|5348.43|5349.53|5348.93|5348.9|5348.3|67
1723505540000|2024-08-12 23:32:20|5348.9|5348.3|5348.28|5347.68|5349.03|5348.43|5348.28|5347.68|48
1723505550000|2024-08-12 23:32:30|5348.4|5347.8|5348.03|5347.43|5348.4|5347.8|5348.03|5347.43|24
1723505560000|2024-08-12 23:32:40|5348.15|5347.55|5348.03|5347.43|5348.28|5347.68|5348.03|5347.43|18
1723505570000|2024-08-12 23:32:50|5348.15|5347.55|5348.53|5347.93|5348.53|5347.93|5348.15|5347.55|6
1723505580000|2024-08-12 23:33:00|5348.4|5347.8|5347.9|5347.3|5348.4|5347.8|5347.78|5347.18|38
1723505590000|2024-08-12 23:33:10|5348.03|5347.43|5347.78|5347.18|5348.03|5347.43|5347.78|5347.18|7
1723505600000|2024-08-12 23:33:20|5347.9|5347.3|5348.03|5347.43|5348.03|5347.43|5347.9|5347.3|1
1723505610000|2024-08-12 23:33:30|5348.15|5347.55|5348.28|5347.68|5348.28|5347.68|5348.03|5347.43|15
1723505620000|2024-08-12 23:33:40|5348.4|5347.8|5348.53|5347.93|5348.53|5347.93|5348.4|5347.8|5
1723505630000|2024-08-12 23:33:50|5348.4|5347.8|5348.4|5347.8|5348.4|5347.8|5348.28|5347.68|1
1723505640000|2024-08-12 23:34:00|5348.28|5347.68|5348.53|5347.93|5348.53|5347.93|5348.28|5347.68|9
1723505650000|2024-08-12 23:34:10|5348.65|5348.05|5348.78|5348.18|5348.78|5348.18|5348.65|5348.05|6
1723505660000|2024-08-12 23:34:20|||||||||1
1723505670000|2024-08-12 23:34:30|5348.9|5348.3|5348.65|5348.05|5349.03|5348.43|5348.65|5348.05|20
1723505680000|2024-08-12 23:34:40|5348.53|5347.93|5348.28|5347.68|5348.53|5347.93|5348.28|5347.68|6
1723505690000|2024-08-12 23:34:50|5348.15|5347.55|5347.78|5347.18|5348.15|5347.55|5347.78|5347.18|17
1723505700000|2024-08-12 23:35:00|5347.53|5346.93|5347.28|5346.68|5347.53|5346.93|5347.28|5346.68|32
1723505710000|2024-08-12 23:35:10|5347.4|5346.8|5347.28|5346.68|5347.4|5346.8|5347.28|5346.68|10
1723505720000|2024-08-12 23:35:20|5347.4|5346.8|5347.4|5346.8|5347.4|5346.8|5347.4|5346.8|8
1723505730000|2024-08-12 23:35:30|5347.53|5346.93|5346.78|5346.18|5347.53|5346.93|5346.78|5346.18|25
1723505740000|2024-08-12 23:35:40|5346.9|5346.3|5346.78|5346.18|5346.9|5346.3|5346.65|5346.05|10
1723505750000|2024-08-12 23:35:50|5346.9|5346.3|5347.28|5346.68|5347.28|5346.68|5346.9|5346.3|21
1723505760000|2024-08-12 23:36:00|5347.15|5346.55|5347.53|5346.93|5347.53|5346.93|5347.15|5346.55|24
1723505770000|2024-08-12 23:36:10|5347.4|5346.8|5347.4|5346.8|5347.53|5346.93|5347.28|5346.68|10
1723505780000|2024-08-12 23:36:20|5347.53|5346.93|5347.53|5346.93|5347.53|5346.93|5347.53|5346.93|0
1723505790000|2024-08-12 23:36:30|5347.4|5346.8|5347.53|5346.93|5347.53|5346.93|5347.4|5346.8|0
1723505800000|2024-08-12 23:36:40|5347.4|5346.8|5347.65|5347.05|5347.65|5347.05|5347.4|5346.8|10
1723505810000|2024-08-12 23:36:50|5347.78|5347.18|5347.53|5346.93|5347.78|5347.18|5347.53|5346.93|1
1723505820000|2024-08-12 23:37:00|5347.65|5347.05|5347.53|5346.93|5347.78|5347.18|5347.53|5346.93|4
1723505840000|2024-08-12 23:37:20|||||||||2
1723505850000|2024-08-12 23:37:30|5347.28|5346.68|5347.03|5346.43|5347.53|5346.93|5347.03|5346.43|27
1723505860000|2024-08-12 23:37:40|||||||||3
1723505870000|2024-08-12 23:37:50|5347.15|5346.55|5347.03|5346.43|5347.28|5346.68|5347.03|5346.43|8
1723505880000|2024-08-12 23:38:00|5346.9|5346.3|5347.03|5346.43|5347.03|5346.43|5346.78|5346.18|22
1723505890000|2024-08-12 23:38:10|||||||||1
1723505910000|2024-08-12 23:38:30|5347.28|5346.68|5347.15|5346.55|5347.28|5346.68|5347.15|5346.55|10
1723505920000|2024-08-12 23:38:40|5347.28|5346.68|5347.03|5346.43|5347.28|5346.68|5347.03|5346.43|5
1723505930000|2024-08-12 23:38:50|5347.15|5346.55|5347.03|5346.43|5347.28|5346.68|5347.03|5346.43|10
1723505940000|2024-08-12 23:39:00|5347.15|5346.55|5347.03|5346.43|5347.15|5346.55|5347.03|5346.43|9
1723505950000|2024-08-12 23:39:10|5346.9|5346.3|5347.03|5346.43|5347.03|5346.43|5346.9|5346.3|5
1723505960000|2024-08-12 23:39:20|5346.9|5346.3|5346.9|5346.3|5346.9|5346.3|5346.9|5346.3|1
1723505970000|2024-08-12 23:39:30|5346.78|5346.18|5346.78|5346.18|5346.9|5346.3|5346.78|5346.18|10
1723505980000|2024-08-12 23:39:40|||||||||1
1723505990000|2024-08-12 23:39:50|5346.65|5346.05|5346.65|5346.05|5346.65|5346.05|5346.65|5346.05|10
1723506000000|2024-08-12 23:40:00|5346.78|5346.18|5346.28|5345.68|5346.78|5346.18|5346.28|5345.68|33
1723506010000|2024-08-12 23:40:10|5346.15|5345.55|5346.65|5346.05|5346.65|5346.05|5346.15|5345.55|22
1723506020000|2024-08-12 23:40:20|5346.78|5346.18|5345.78|5345.18|5346.78|5346.18|5345.53|5344.93|142
1723506030000|2024-08-12 23:40:30|||||||||17
1723506040000|2024-08-12 23:40:40|5345.9|5345.3|5345.9|5345.3|5345.9|5345.3|5345.9|5345.3|23
1723506050000|2024-08-12 23:40:50|5345.78|5345.18|5345.9|5345.3|5346.03|5345.43|5345.78|5345.18|11
1723506060000|2024-08-12 23:41:00|5345.78|5345.18|5345.78|5345.18|5345.9|5345.3|5345.78|5345.18|0
1723506070000|2024-08-12 23:41:10|5345.65|5345.05|5345.78|5345.18|5345.9|5345.3|5345.65|5345.05|20
1723506080000|2024-08-12 23:41:20|5345.9|5345.3|5345.9|5345.3|5345.9|5345.3|5345.78|5345.18|11
1723506090000|2024-08-12 23:41:30|5346.03|5345.43|5345.9|5345.3|5346.03|5345.43|5345.78|5345.18|3
1723506100000|2024-08-12 23:41:40|5346.03|5345.43|5345.9|5345.3|5346.03|5345.43|5345.78|5345.18|2
1723506110000|2024-08-12 23:41:50|5345.78|5345.18|5345.9|5345.3|5345.9|5345.3|5345.78|5345.18|7
1723506130000|2024-08-12 23:42:10|5346.03|5345.43|5345.9|5345.3|5346.03|5345.43|5345.9|5345.3|3
1723506140000|2024-08-12 23:42:20|5346.03|5345.43|5345.78|5345.18|5346.03|5345.43|5345.78|5345.18|4
1723506150000|2024-08-12 23:42:30|5345.65|5345.05|5345.78|5345.18|5345.78|5345.18|5345.65|5345.05|8
1723506160000|2024-08-12 23:42:40|5345.65|5345.05|5345.65|5345.05|5345.78|5345.18|5345.53|5344.93|6
1723506170000|2024-08-12 23:42:50|5345.78|5345.18|5345.78|5345.18|5345.9|5345.3|5345.78|5345.18|5
1723506180000|2024-08-12 23:43:00|||||||||15
1723506190000|2024-08-12 23:43:10|5345.65|5345.05|5345.78|5345.18|5345.78|5345.18|5345.65|5345.05|10
1723506200000|2024-08-12 23:43:20|5345.9|5345.3|5345.78|5345.18|5346.03|5345.43|5345.78|5345.18|4
1723506210000|2024-08-12 23:43:30|5345.9|5345.3|5345.9|5345.3|5345.9|5345.3|5345.9|5345.3|0
1723506220000|2024-08-12 23:43:40|5345.78|5345.18|5346.03|5345.43|5346.03|5345.43|5345.78|5345.18|5
1723506230000|2024-08-12 23:43:50|5346.15|5345.55|5346.03|5345.43|5346.15|5345.55|5346.03|5345.43|19
1723506240000|2024-08-12 23:44:00|5346.15|5345.55|5346.28|5345.68|5346.28|5345.68|5346.15|5345.55|2
1723506250000|2024-08-12 23:44:10|5346.15|5345.55|5346.15|5345.55|5346.28|5345.68|5346.15|5345.55|1
1723506260000|2024-08-12 23:44:20|5346.03|5345.43|5346.03|5345.43|5346.15|5345.55|5346.03|5345.43|2
1723506270000|2024-08-12 23:44:30|||||||||1
1723506280000|2024-08-12 23:44:40|5345.9|5345.3|5345.78|5345.18|5345.9|5345.3|5345.78|5345.18|4
1723506290000|2024-08-12 23:44:50|||||||||3
1723506300000|2024-08-12 23:45:00|5345.28|5344.68|5344.78|5344.18|5345.53|5344.93|5344.78|5344.18|108
1723506310000|2024-08-12 23:45:10|5345.03|5344.43|5345.03|5344.43|5345.03|5344.43|5344.78|5344.18|64
1723506320000|2024-08-12 23:45:20|5345.28|5344.68|5345.28|5344.68|5345.28|5344.68|5345.28|5344.68|51
1723506330000|2024-08-12 23:45:30|5345.4|5344.8|5345.53|5344.93|5345.53|5344.93|5345.03|5344.43|49
1723506340000|2024-08-12 23:45:40|5345.65|5345.05|5345.9|5345.3|5345.9|5345.3|5345.15|5344.55|28
1723506350000|2024-08-12 23:45:50|5346.03|5345.43|5346.15|5345.55|5346.28|5345.68|5346.03|5345.43|7
1723506360000|2024-08-12 23:46:00|5346.28|5345.68|5346.28|5345.68|5346.53|5345.93|5346.03|5345.43|34
1723506370000|2024-08-12 23:46:10|5346.4|5345.8|5346.28|5345.68|5346.4|5345.8|5346.15|5345.55|22
1723506380000|2024-08-12 23:46:20|5346.03|5345.43|5346.28|5345.68|5346.28|5345.68|5346.03|5345.43|9
1723506390000|2024-08-12 23:46:30|5346.15|5345.55|5346.28|5345.68|5346.28|5345.68|5346.03|5345.43|18
1723506400000|2024-08-12 23:46:40|5346.15|5345.55|5346.9|5346.3|5346.9|5346.3|5346.15|5345.55|49
1723506410000|2024-08-12 23:46:50|5346.78|5346.18|5347.53|5346.93|5347.53|5346.93|5346.4|5345.8|71
1723506420000|2024-08-12 23:47:00|5347.4|5346.8|5347.15|5346.55|5347.4|5346.8|5347.03|5346.43|6
1723506430000|2024-08-12 23:47:10|5347.28|5346.68|5347.65|5347.05|5347.65|5347.05|5347.28|5346.68|16
1723506440000|2024-08-12 23:47:20|5347.78|5347.18|5348.4|5347.8|5348.65|5348.05|5347.78|5347.18|103
1723506450000|2024-08-12 23:47:30|5348.28|5347.68|5347.4|5346.8|5348.28|5347.68|5347.28|5346.68|38
1723506460000|2024-08-12 23:47:40|5347.28|5346.68|5347.28|5346.68|5347.28|5346.68|5347.03|5346.43|12
1723506470000|2024-08-12 23:47:50|5347.15|5346.55|5347.28|5346.68|5347.28|5346.68|5347.15|5346.55|3
1723506480000|2024-08-12 23:48:00|5347.15|5346.55|5347.15|5346.55|5347.4|5346.8|5347.15|5346.55|10
1723506490000|2024-08-12 23:48:10|5347.03|5346.43|5347.15|5346.55|5347.4|5346.8|5347.03|5346.43|8
1723506500000|2024-08-12 23:48:20|5347.28|5346.68|5347.28|5346.68|5347.65|5347.05|5347.28|5346.68|11
1723506510000|2024-08-12 23:48:30|5347.4|5346.8|5347.53|5346.93|5347.53|5346.93|5347.4|5346.8|3
1723506520000|2024-08-12 23:48:40|5347.4|5346.8|5347.4|5346.8|5347.4|5346.8|5347.4|5346.8|0
1723506530000|2024-08-12 23:48:50|5347.28|5346.68|5347.53|5346.93|5347.53|5346.93|5347.28|5346.68|1
1723506540000|2024-08-12 23:49:00|5347.4|5346.8|5347.53|5346.93|5347.53|5346.93|5347.03|5346.43|7
1723506550000|2024-08-12 23:49:10|5347.4|5346.8|5347.4|5346.8|5347.53|5346.93|5347.4|5346.8|0
1723506560000|2024-08-12 23:49:20|5347.28|5346.68|5347.28|5346.68|5347.28|5346.68|5347.28|5346.68|1
1723506570000|2024-08-12 23:49:30|5347.15|5346.55|5347.53|5346.93|5347.53|5346.93|5347.15|5346.55|0
1723506580000|2024-08-12 23:49:40|5347.28|5346.68|5347.53|5346.93|5347.53|5346.93|5347.28|5346.68|2
1723506590000|2024-08-12 23:49:50|5347.4|5346.8|5347.4|5346.8|5347.4|5346.8|5347.03|5346.43|11
1723506600000|2024-08-12 23:50:00|5347.53|5346.93|5347.4|5346.8|5347.65|5347.05|5347.28|5346.68|7
1723506610000|2024-08-12 23:50:10|5347.28|5346.68|5347.53|5346.93|5347.53|5346.93|5347.28|5346.68|2
1723506620000|2024-08-12 23:50:20|5347.4|5346.8|5347.53|5346.93|5347.78|5347.18|5347.4|5346.8|5
1723506630000|2024-08-12 23:50:30|5347.4|5346.8|5347.15|5346.55|5347.4|5346.8|5347.15|5346.55|2
1723506640000|2024-08-12 23:50:40|5347.03|5346.43|5347.03|5346.43|5347.28|5346.68|5347.03|5346.43|6
1723506650000|2024-08-12 23:50:50|5347.15|5346.55|5347.28|5346.68|5347.28|5346.68|5347.03|5346.43|2
1723506660000|2024-08-12 23:51:00|5347.15|5346.55|5346.53|5345.93|5347.15|5346.55|5346.53|5345.93|10
1723506670000|2024-08-12 23:51:10|5346.4|5345.8|5346.53|5345.93|5346.53|5345.93|5346.28|5345.68|13
1723506680000|2024-08-12 23:51:20|5346.4|5345.8|5346.53|5345.93|5346.78|5346.18|5346.4|5345.8|12
1723506690000|2024-08-12 23:51:30|5346.65|5346.05|5346.78|5346.18|5346.78|5346.18|5346.65|5346.05|3
1723506700000|2024-08-12 23:51:40|5346.65|5346.05|5346.65|5346.05|5346.65|5346.05|5346.53|5345.93|4
1723506710000|2024-08-12 23:51:50|5346.78|5346.18|5346.9|5346.3|5347.03|5346.43|5346.78|5346.18|3
1723506720000|2024-08-12 23:52:00|5346.78|5346.18|5346.9|5346.3|5347.03|5346.43|5346.78|5346.18|3
1723506730000|2024-08-12 23:52:10|5346.78|5346.18|5347.03|5346.43|5347.03|5346.43|5346.78|5346.18|7
1723506740000|2024-08-12 23:52:20|5346.78|5346.18|5346.9|5346.3|5347.03|5346.43|5346.78|5346.18|8
1723506750000|2024-08-12 23:52:30|5347.03|5346.43|5346.9|5346.3|5347.03|5346.43|5346.78|5346.18|3
1723506760000|2024-08-12 23:52:40|5346.78|5346.18|5346.78|5346.18|5346.9|5346.3|5346.78|5346.18|3
1723506770000|2024-08-12 23:52:50|5347.03|5346.43|5346.78|5346.18|5347.03|5346.43|5346.78|5346.18|10
1723506780000|2024-08-12 23:53:00|5347.03|5346.43|5346.78|5346.18|5347.03|5346.43|5346.78|5346.18|27
1723506790000|2024-08-12 23:53:10|5346.9|5346.3|5346.9|5346.3|5346.9|5346.3|5346.9|5346.3|0
1723506800000|2024-08-12 23:53:20|5346.78|5346.18|5346.9|5346.3|5346.9|5346.3|5346.78|5346.18|3
1723506810000|2024-08-12 23:53:30|5347.03|5346.43|5347.15|5346.55|5347.15|5346.55|5347.03|5346.43|8
1723506820000|2024-08-12 23:53:40|5347.28|5346.68|5347.03|5346.43|5347.28|5346.68|5347.03|5346.43|9
1723506830000|2024-08-12 23:53:50|5347.28|5346.68|5347.28|5346.68|5347.28|5346.68|5347.28|5346.68|3
1723506840000|2024-08-12 23:54:00|5347.03|5346.43|5347.28|5346.68|5347.53|5346.93|5347.03|5346.43|28
1723506850000|2024-08-12 23:54:10|5347.4|5346.8|5347.4|5346.8|5347.4|5346.8|5347.28|5346.68|0
1723506860000|2024-08-12 23:54:20|5347.28|5346.68|5347.28|5346.68|5347.53|5346.93|5347.28|5346.68|5
1723506870000|2024-08-12 23:54:30|5347.03|5346.43|5347.03|5346.43|5347.28|5346.68|5347.03|5346.43|10
1723506890000|2024-08-12 23:54:50|5347.15|5346.55|5347.03|5346.43|5347.28|5346.68|5347.03|5346.43|4
1723506900000|2024-08-12 23:55:00|5347.15|5346.55|5347.15|5346.55|5347.28|5346.68|5347.15|5346.55|1
1723506910000|2024-08-12 23:55:10|5347.28|5346.68|5347.03|5346.43|5347.28|5346.68|5347.03|5346.43|4
1723506920000|2024-08-12 23:55:20|5347.15|5346.55|5347.15|5346.55|5347.28|5346.68|5347.15|5346.55|3
1723506930000|2024-08-12 23:55:30|5347.28|5346.68|5347.28|5346.68|5347.53|5346.93|5347.15|5346.55|6
1723506940000|2024-08-12 23:55:40|5347.03|5346.43|5347.03|5346.43|5347.15|5346.55|5347.03|5346.43|3
1723506950000|2024-08-12 23:55:50|5347.15|5346.55|5347.03|5346.43|5347.15|5346.55|5347.03|5346.43|1
1723506960000|2024-08-12 23:56:00|5346.78|5346.18|5347.03|5346.43|5347.03|5346.43|5346.78|5346.18|11
1723506970000|2024-08-12 23:56:10|5347.15|5346.55|5347.15|5346.55|5347.28|5346.68|5347.03|5346.43|16
1723506980000|2024-08-12 23:56:20|5347.03|5346.43|5347.03|5346.43|5347.28|5346.68|5347.03|5346.43|2
1723506990000|2024-08-12 23:56:30|5347.15|5346.55|5347.28|5346.68|5347.28|5346.68|5347.15|5346.55|0
1723507000000|2024-08-12 23:56:40|5347.15|5346.55|5347.15|5346.55|5347.28|5346.68|5347.15|5346.55|10
1723507010000|2024-08-12 23:56:50|5347.03|5346.43|5347.28|5346.68|5347.28|5346.68|5347.03|5346.43|1
1723507020000|2024-08-12 23:57:00|5347.15|5346.55|5346.78|5346.18|5347.15|5346.55|5346.78|5346.18|9
1723507040000|2024-08-12 23:57:20|5346.9|5346.3|5347.03|5346.43|5347.03|5346.43|5346.9|5346.3|5
1723507050000|2024-08-12 23:57:30|5346.9|5346.3|5347.03|5346.43|5347.03|5346.43|5346.78|5346.18|11
1723507060000|2024-08-12 23:57:40|5347.15|5346.55|5347.03|5346.43|5347.28|5346.68|5347.03|5346.43|4
1723507070000|2024-08-12 23:57:50|5346.9|5346.3|5347.03|5346.43|5347.03|5346.43|5346.9|5346.3|7
1723507080000|2024-08-12 23:58:00|5346.9|5346.3|5346.9|5346.3|5346.9|5346.3|5346.78|5346.18|2
1723507090000|2024-08-12 23:58:10|5347.03|5346.43|5346.9|5346.3|5347.03|5346.43|5346.78|5346.18|4
1723507100000|2024-08-12 23:58:20|5346.78|5346.18|5347.28|5346.68|5347.28|5346.68|5346.78|5346.18|5
1723507110000|2024-08-12 23:58:30|5347.15|5346.55|5347.28|5346.68|5347.28|5346.68|5347.15|5346.55|8
1723507120000|2024-08-12 23:58:40|5347.03|5346.43|5347.15|5346.55|5347.15|5346.55|5347.03|5346.43|14
1723507130000|2024-08-12 23:58:50|5347.03|5346.43|5347.03|5346.43|5347.03|5346.43|5346.9|5346.3|13
1723507140000|2024-08-12 23:59:00|5347.28|5346.68|5347.78|5347.18|5347.78|5347.18|5347.28|5346.68|41
1723507150000|2024-08-12 23:59:10|5347.9|5347.3|5348.03|5347.43|5348.03|5347.43|5347.78|5347.18|25
1723507160000|2024-08-12 23:59:20|5347.9|5347.3|5348.03|5347.43|5348.03|5347.43|5347.9|5347.3|7
1723507170000|2024-08-12 23:59:30|5348.15|5347.55|5347.9|5347.3|5348.15|5347.55|5347.78|5347.18|34
1723507180000|2024-08-12 23:59:40|5347.78|5347.18|5348.28|5347.68|5348.28|5347.68|5347.78|5347.18|7
1723507190000|2024-08-12 23:59:50|5348.53|5347.93|5348.4|5347.8|5348.53|5347.93|5348.4|5347.8|28
1723507200000|2024-08-13 00:00:00|5348.53|5347.93|5349.53|5348.93|5349.53|5348.93|5348.28|5347.68|86
1723507210000|2024-08-13 00:00:10|5349.4|5348.8|5348.28|5347.68|5349.4|5348.8|5348.03|5347.43|60
1723507220000|2024-08-13 00:00:20|5348.03|5347.43|5348.78|5348.18|5348.78|5348.18|5347.78|5347.18|63
1723507230000|2024-08-13 00:00:30|5349.03|5348.43|5349.15|5348.55|5349.15|5348.55|5348.4|5347.8|71
1723507240000|2024-08-13 00:00:40|5349.03|5348.43|5349.03|5348.43|5349.28|5348.68|5349.03|5348.43|22
1723507250000|2024-08-13 00:00:50|5349.15|5348.55|5347.9|5347.3|5349.28|5348.68|5347.9|5347.3|49
1723507260000|2024-08-13 00:01:00|5348.03|5347.43|5348.03|5347.43|5348.15|5347.55|5347.28|5346.68|84
1723507270000|2024-08-13 00:01:10|5348.15|5347.55|5347.9|5347.3|5348.15|5347.55|5347.78|5347.18|10
1723507280000|2024-08-13 00:01:20|5347.78|5347.18|5347.9|5347.3|5348.03|5347.43|5347.78|5347.18|7
1723507290000|2024-08-13 00:01:30|5347.78|5347.18|5347.15|5346.55|5347.9|5347.3|5347.03|5346.43|18
1723507300000|2024-08-13 00:01:40|5347.28|5346.68|5348.03|5347.43|5348.03|5347.43|5347.15|5346.55|12
1723507310000|2024-08-13 00:01:50|5348.28|5347.68|5348.53|5347.93|5348.78|5348.18|5348.15|5347.55|28
1723507320000|2024-08-13 00:02:00|5348.65|5348.05|5349.15|5348.55|5349.28|5348.68|5348.65|5348.05|22
1723507330000|2024-08-13 00:02:10|5349.03|5348.43|5348.28|5347.68|5349.03|5348.43|5348.28|5347.68|20
1723507340000|2024-08-13 00:02:20|5348.4|5347.8|5347.53|5346.93|5348.4|5347.8|5347.53|5346.93|16
1723507350000|2024-08-13 00:02:30|5347.4|5346.8|5347.28|5346.68|5347.53|5346.93|5347.03|5346.43|13
1723507360000|2024-08-13 00:02:40|5347.03|5346.43|5347.53|5346.93|5347.65|5347.05|5347.03|5346.43|23
1723507370000|2024-08-13 00:02:50|5347.78|5347.18|5348.03|5347.43|5348.03|5347.43|5347.78|5347.18|14
1723507380000|2024-08-13 00:03:00|5348.28|5347.68|5347.9|5347.3|5348.28|5347.68|5347.53|5346.93|50
1723507390000|2024-08-13 00:03:10|5347.78|5347.18|5347.78|5347.18|5348.03|5347.43|5347.78|5347.18|8
1723507400000|2024-08-13 00:03:20|5347.53|5346.93|5347.53|5346.93|5347.78|5347.18|5347.53|5346.93|8
1723507410000|2024-08-13 00:03:30|5347.65|5347.05|5348.03|5347.43|5348.03|5347.43|5347.53|5346.93|16
1723507420000|2024-08-13 00:03:40|5348.15|5347.55|5348.03|5347.43|5348.28|5347.68|5347.9|5347.3|20
1723507430000|2024-08-13 00:03:50|5347.9|5347.3|5348.03|5347.43|5348.03|5347.43|5347.78|5347.18|4
1723507440000|2024-08-13 00:04:00|5347.9|5347.3|5348.03|5347.43|5348.03|5347.43|5347.78|5347.18|6
1723507450000|2024-08-13 00:04:10|5348.28|5347.68|5347.53|5346.93|5348.28|5347.68|5347.53|5346.93|11
1723507460000|2024-08-13 00:04:20|5347.4|5346.8|5347.53|5346.93|5347.53|5346.93|5347.4|5346.8|9
1723507470000|2024-08-13 00:04:30|5347.78|5347.18|5347.4|5346.8|5347.78|5347.18|5347.28|5346.68|4
1723507480000|2024-08-13 00:04:40|5347.28|5346.68|5347.28|5346.68|5347.28|5346.68|5347.03|5346.43|7
1723507490000|2024-08-13 00:04:50|5347.15|5346.55|5347.28|5346.68|5347.28|5346.68|5347.03|5346.43|14
1723507500000|2024-08-13 00:05:00|5347.4|5346.8|5347.9|5347.3|5347.9|5347.3|5347.28|5346.68|16
1723507510000|2024-08-13 00:05:10|5348.03|5347.43|5347.9|5347.3|5348.03|5347.43|5347.78|5347.18|4
1723507520000|2024-08-13 00:05:20|5347.78|5347.18|5348.03|5347.43|5348.03|5347.43|5347.53|5346.93|9
1723507530000|2024-08-13 00:05:30|5347.9|5347.3|5347.78|5347.18|5348.03|5347.43|5347.53|5346.93|15
1723507540000|2024-08-13 00:05:40|5347.9|5347.3|5348.03|5347.43|5348.03|5347.43|5347.65|5347.05|12
1723507550000|2024-08-13 00:05:50|5347.9|5347.3|5348.15|5347.55|5348.28|5347.68|5347.9|5347.3|3
1723507560000|2024-08-13 00:06:00|5348.03|5347.43|5348.53|5347.93|5348.53|5347.93|5348.03|5347.43|20
1723507570000|2024-08-13 00:06:10|5348.4|5347.8|5348.53|5347.93|5348.53|5347.93|5348.28|5347.68|15
1723507580000|2024-08-13 00:06:20|5348.28|5347.68|5348.4|5347.8|5348.53|5347.93|5348.15|5347.55|8
1723507590000|2024-08-13 00:06:30|5348.53|5347.93|5347.78|5347.18|5348.53|5347.93|5347.78|5347.18|14
1723507600000|2024-08-13 00:06:40|5347.65|5347.05|5347.28|5346.68|5347.65|5347.05|5347.28|5346.68|13
1723507610000|2024-08-13 00:06:50|5347.03|5346.43|5347.03|5346.43|5347.28|5346.68|5347.03|5346.43|20
1723507620000|2024-08-13 00:07:00|5346.9|5346.3|5347.03|5346.43|5347.28|5346.68|5346.78|5346.18|11
1723507630000|2024-08-13 00:07:10|5346.9|5346.3|5347.15|5346.55|5347.53|5346.93|5346.9|5346.3|24
1723507640000|2024-08-13 00:07:20|5347.03|5346.43|5347.28|5346.68|5347.4|5346.8|5347.03|5346.43|9
1723507650000|2024-08-13 00:07:30|5347.03|5346.43|5347.03|5346.43|5347.28|5346.68|5347.03|5346.43|10
1723507660000|2024-08-13 00:07:40|5346.78|5346.18|5346.53|5345.93|5347.03|5346.43|5346.53|5345.93|35
1723507670000|2024-08-13 00:07:50|5346.78|5346.18|5347.03|5346.43|5347.03|5346.43|5346.65|5346.05|5
1723507680000|2024-08-13 00:08:00|5346.9|5346.3|5348.03|5347.43|5348.03|5347.43|5346.9|5346.3|18
1723507690000|2024-08-13 00:08:10|5347.9|5347.3|5348.03|5347.43|5348.03|5347.43|5347.78|5347.18|7
1723507700000|2024-08-13 00:08:20|5348.15|5347.55|5347.4|5346.8|5348.15|5347.55|5347.4|5346.8|31
1723507710000|2024-08-13 00:08:30|5347.28|5346.68|5347.28|5346.68|5347.28|5346.68|5347.15|5346.55|8
1723507720000|2024-08-13 00:08:40|5347.53|5346.93|5347.03|5346.43|5347.53|5346.93|5347.03|5346.43|37
1723507730000|2024-08-13 00:08:50|5346.78|5346.18|5346.78|5346.18|5347.03|5346.43|5346.78|5346.18|10
1723507740000|2024-08-13 00:09:00|5346.9|5346.3|5347.15|5346.55|5347.28|5346.68|5346.9|5346.3|10
1723507750000|2024-08-13 00:09:10|5347.03|5346.43|5346.78|5346.18|5347.15|5346.55|5346.78|5346.18|5
1723507760000|2024-08-13 00:09:20|5346.53|5345.93|5346.4|5345.8|5346.78|5346.18|5346.4|5345.8|7
1723507770000|2024-08-13 00:09:30|5346.53|5345.93|5347.53|5346.93|5347.53|5346.93|5346.53|5345.93|15
1723507780000|2024-08-13 00:09:40|5347.4|5346.8|5348.03|5347.43|5348.03|5347.43|5347.4|5346.8|8
1723507790000|2024-08-13 00:09:50|5348.15|5347.55|5347.9|5347.3|5348.28|5347.68|5347.78|5347.18|11
1723507800000|2024-08-13 00:10:00|5347.78|5347.18|5347.78|5347.18|5348.28|5347.68|5347.78|5347.18|13
1723507810000|2024-08-13 00:10:10|5347.9|5347.3|5347.78|5347.18|5347.9|5347.3|5347.53|5346.93|12
1723507820000|2024-08-13 00:10:20|5347.65|5347.05|5347.53|5346.93|5348.03|5347.43|5347.4|5346.8|23
1723507830000|2024-08-13 00:10:30|5347.65|5347.05|5347.78|5347.18|5347.78|5347.18|5347.4|5346.8|20
1723507840000|2024-08-13 00:10:40|5347.65|5347.05|5347.28|5346.68|5347.65|5347.05|5347.28|5346.68|16
1723507850000|2024-08-13 00:10:50|5347.4|5346.8|5347.53|5346.93|5347.65|5347.05|5347.4|5346.8|17
1723507860000|2024-08-13 00:11:00|5347.65|5347.05|5347.28|5346.68|5347.78|5347.18|5347.28|5346.68|3
1723507870000|2024-08-13 00:11:10|5347.4|5346.8|5347.53|5346.93|5348.03|5347.43|5347.4|5346.8|23
1723507880000|2024-08-13 00:11:20|5347.65|5347.05|5347.28|5346.68|5347.78|5347.18|5347.28|5346.68|10
1723507890000|2024-08-13 00:11:30|5347.4|5346.8|5347.28|5346.68|5347.65|5347.05|5347.28|5346.68|19
1723507900000|2024-08-13 00:11:40|5347.4|5346.8|5347.4|5346.8|5347.53|5346.93|5347.28|5346.68|4
1723507910000|2024-08-13 00:11:50|5347.53|5346.93|5347.03|5346.43|5347.53|5346.93|5346.9|5346.3|25
1723507920000|2024-08-13 00:12:00|5346.9|5346.3|5346.03|5345.43|5347.03|5346.43|5346.03|5345.43|47
1723507930000|2024-08-13 00:12:10|5346.15|5345.55|5346.53|5345.93|5346.53|5345.93|5346.03|5345.43|25
1723507940000|2024-08-13 00:12:20|5346.4|5345.8|5346.53|5345.93|5346.53|5345.93|5346.4|5345.8|3
1723507950000|2024-08-13 00:12:30|5346.65|5346.05|5346.4|5345.8|5346.78|5346.18|5346.4|5345.8|13
1723507960000|2024-08-13 00:12:40|5346.28|5345.68|5346.03|5345.43|5346.28|5345.68|5346.03|5345.43|5
1723507970000|2024-08-13 00:12:50|5346.15|5345.55|5346.15|5345.55|5346.15|5345.55|5345.9|5345.3|24
1723507980000|2024-08-13 00:13:00|5346.28|5345.68|5345.78|5345.18|5346.28|5345.68|5345.78|5345.18|16
1723507990000|2024-08-13 00:13:10|5345.65|5345.05|5345.65|5345.05|5345.78|5345.18|5345.53|5344.93|13
1723508000000|2024-08-13 00:13:20|5345.78|5345.18|5346.03|5345.43|5346.03|5345.43|5345.78|5345.18|38
1723508010000|2024-08-13 00:13:30|5346.15|5345.55|5346.28|5345.68|5346.4|5345.8|5346.15|5345.55|19
1723508020000|2024-08-13 00:13:40|5346.4|5345.8|5346.78|5346.18|5346.78|5346.18|5346.4|5345.8|31
1723508030000|2024-08-13 00:13:50|5346.65|5346.05|5346.53|5345.93|5346.65|5346.05|5346.53|5345.93|3
1723508040000|2024-08-13 00:14:00|5346.65|5346.05|5346.53|5345.93|5347.03|5346.43|5346.53|5345.93|7
1723508050000|2024-08-13 00:14:10|5346.4|5345.8|5346.53|5345.93|5346.53|5345.93|5346.28|5345.68|13
1723508060000|2024-08-13 00:14:20|5346.28|5345.68|5346.03|5345.43|5346.28|5345.68|5346.03|5345.43|12
1723508070000|2024-08-13 00:14:30|5346.15|5345.55|5346.28|5345.68|5346.28|5345.68|5346.03|5345.43|7
1723508080000|2024-08-13 00:14:40|5346.4|5345.8|5346.28|5345.68|5346.53|5345.93|5346.15|5345.55|6
1723508090000|2024-08-13 00:14:50|5346.15|5345.55|5346.28|5345.68|5346.28|5345.68|5346.15|5345.55|2
1723508100000|2024-08-13 00:15:00|5346.4|5345.8|5346.03|5345.43|5346.53|5345.93|5346.03|5345.43|30
1723508110000|2024-08-13 00:15:10|5345.9|5345.3|5345.53|5344.93|5346.03|5345.43|5345.53|5344.93|23
1723508120000|2024-08-13 00:15:20|5345.65|5345.05|5345.53|5344.93|5345.78|5345.18|5345.4|5344.8|33
1723508130000|2024-08-13 00:15:30|5345.65|5345.05|5345.78|5345.18|5345.78|5345.18|5345.53|5344.93|14
1723508140000|2024-08-13 00:15:40|5345.65|5345.05|5346.15|5345.55|5346.28|5345.68|5345.4|5344.8|43
1723508150000|2024-08-13 00:15:50|5346.03|5345.43|5346.53|5345.93|5346.78|5346.18|5346.03|5345.43|30
1723508160000|2024-08-13 00:16:00|5346.78|5346.18|5346.53|5345.93|5346.78|5346.18|5346.53|5345.93|17
1723508170000|2024-08-13 00:16:10|5346.78|5346.18|5346.53|5345.93|5347.03|5346.43|5346.53|5345.93|63
1723508180000|2024-08-13 00:16:20|5346.65|5346.05|5346.78|5346.18|5346.78|5346.18|5346.53|5345.93|7
1723508190000|2024-08-13 00:16:30|5346.65|5346.05|5346.53|5345.93|5346.78|5346.18|5346.53|5345.93|9
1723508200000|2024-08-13 00:16:40|5346.4|5345.8|5346.28|5345.68|5346.53|5345.93|5346.28|5345.68|13
1723508210000|2024-08-13 00:16:50|5346.53|5345.93|5346.15|5345.55|5346.53|5345.93|5346.15|5345.55|16
1723508220000|2024-08-13 00:17:00|5346.03|5345.43|5345.78|5345.18|5346.03|5345.43|5345.78|5345.18|24
1723508230000|2024-08-13 00:17:10|5345.53|5344.93|5345.4|5344.8|5345.53|5344.93|5345.28|5344.68|24
1723508240000|2024-08-13 00:17:20|5345.53|5344.93|5345.53|5344.93|5345.78|5345.18|5345.4|5344.8|31
1723508250000|2024-08-13 00:17:30|5345.78|5345.18|5345.53|5344.93|5345.78|5345.18|5345.53|5344.93|10
1723508260000|2024-08-13 00:17:40|5345.4|5344.8|5345.28|5344.68|5345.4|5344.8|5345.28|5344.68|5
1723508270000|2024-08-13 00:17:50|5345.4|5344.8|5345.28|5344.68|5345.53|5344.93|5345.03|5344.43|33
1723508280000|2024-08-13 00:18:00|5345.4|5344.8|5345.53|5344.93|5345.65|5345.05|5345.4|5344.8|31
1723508290000|2024-08-13 00:18:10|5345.28|5344.68|5345.53|5344.93|5345.53|5344.93|5345.28|5344.68|2
1723508300000|2024-08-13 00:18:20|5345.4|5344.8|5344.78|5344.18|5345.4|5344.8|5344.78|5344.18|41
1723508310000|2024-08-13 00:18:30|5345.28|5344.68|5346.03|5345.43|5346.28|5345.68|5345.28|5344.68|101
1723508320000|2024-08-13 00:18:40|5346.15|5345.55|5345.74|5345.14|5346.28|5345.68|5345.68|5345.08|16
1723508330000|2024-08-13 00:18:50|5345.86|5345.26|5346.04|5345.44|5346.25|5345.65|5345.74|5345.14|26
1723508340000|2024-08-13 00:19:00|5345.79|5345.19|5345.79|5345.19|5346.16|5345.56|5345.79|5345.19|45
1723508350000|2024-08-13 00:19:10|5345.66|5345.06|5345.66|5345.06|5345.79|5345.19|5345.66|5345.06|1
1723508360000|2024-08-13 00:19:20|5345.54|5344.94|5345.66|5345.06|5345.79|5345.19|5345.54|5344.94|9
1723508370000|2024-08-13 00:19:30|5345.79|5345.19|5345.41|5344.81|5345.79|5345.19|5345.41|5344.81|22
1723508380000|2024-08-13 00:19:40|5345.29|5344.69|5345.79|5345.19|5345.79|5345.19|5345.29|5344.69|29
1723508390000|2024-08-13 00:19:50|5346.04|5345.44|5346.04|5345.44|5346.04|5345.44|5345.79|5345.19|5
1723508400000|2024-08-13 00:20:00|5346.16|5345.56|5346.66|5346.06|5346.79|5346.19|5346.16|5345.56|22
1723508410000|2024-08-13 00:20:10|5346.54|5345.94|5346.29|5345.69|5346.54|5345.94|5346.29|5345.69|22
1723508420000|2024-08-13 00:20:20|5346.54|5345.94|5346.79|5346.19|5346.79|5346.19|5346.54|5345.94|31
1723508430000|2024-08-13 00:20:30|5347.04|5346.44|5347.29|5346.69|5347.29|5346.69|5347.04|5346.44|58
1723508440000|2024-08-13 00:20:40|5347.41|5346.81|5347.04|5346.44|5347.41|5346.81|5347.04|5346.44|10
1723508450000|2024-08-13 00:20:50|5347.16|5346.56|5347.04|5346.44|5347.16|5346.56|5346.91|5346.31|24
1723508460000|2024-08-13 00:21:00|5346.91|5346.31|5347.29|5346.69|5347.29|5346.69|5346.91|5346.31|3
1723508470000|2024-08-13 00:21:10|5347.54|5346.94|5347.04|5346.44|5347.54|5346.94|5347.04|5346.44|9
1723508480000|2024-08-13 00:21:20|5346.91|5346.31|5346.79|5346.19|5346.91|5346.31|5346.79|5346.19|16
1723508490000|2024-08-13 00:21:30|5346.54|5345.94|5346.66|5346.06|5346.79|5346.19|5346.54|5345.94|8
1723508500000|2024-08-13 00:21:40|5346.79|5346.19|5346.54|5345.94|5346.79|5346.19|5346.54|5345.94|8
1723508510000|2024-08-13 00:21:50|5346.41|5345.81|5346.29|5345.69|5346.41|5345.81|5346.29|5345.69|3
1723508520000|2024-08-13 00:22:00|5346.41|5345.81|5346.54|5345.94|5346.54|5345.94|5346.29|5345.69|26
1723508530000|2024-08-13 00:22:10|5346.79|5346.19|5346.29|5345.69|5346.79|5346.19|5346.29|5345.69|7
1723508540000|2024-08-13 00:22:20|5346.04|5345.44|5346.04|5345.44|5346.29|5345.69|5346.04|5345.44|23
1723508550000|2024-08-13 00:22:30|5345.91|5345.31|5345.79|5345.19|5345.91|5345.31|5345.79|5345.19|19
1723508560000|2024-08-13 00:22:40|5345.66|5345.06|5345.54|5344.94|5345.79|5345.19|5345.54|5344.94|24
1723508570000|2024-08-13 00:22:50|5345.41|5344.81|5345.54|5344.94|5345.54|5344.94|5345.29|5344.69|32
1723508580000|2024-08-13 00:23:00|5345.41|5344.81|5345.29|5344.69|5345.41|5344.81|5345.29|5344.69|3
1723508590000|2024-08-13 00:23:10|5345.41|5344.81|5345.41|5344.81|5345.54|5344.94|5345.29|5344.69|8
1723508600000|2024-08-13 00:23:20|5345.54|5344.94|5345.29|5344.69|5345.54|5344.94|5345.29|5344.69|2
1723508610000|2024-08-13 00:23:30|5345.16|5344.56|5345.04|5344.44|5345.16|5344.56|5345.04|5344.44|64
1723508620000|2024-08-13 00:23:40|5345.29|5344.69|5345.04|5344.44|5345.29|5344.69|5345.04|5344.44|33
1723508630000|2024-08-13 00:23:50|5344.79|5344.19|5344.79|5344.19|5344.79|5344.19|5344.79|5344.19|103
1723508650000|2024-08-13 00:24:10|5344.54|5343.94|5344.54|5343.94|5344.79|5344.19|5344.54|5343.94|155
1723508660000|2024-08-13 00:24:20|5344.04|5343.44|5344.04|5343.44|5344.04|5343.44|5344.04|5343.44|172
1723508670000|2024-08-13 00:24:30|5344.29|5343.69|5344.29|5343.69|5344.29|5343.69|5344.04|5343.44|83
1723508680000|2024-08-13 00:24:40|5344.16|5343.56|5344.29|5343.69|5344.54|5343.94|5344.16|5343.56|35
1723508690000|2024-08-13 00:24:50|5344.41|5343.81|5344.54|5343.94|5344.54|5343.94|5344.41|5343.81|15
1723508700000|2024-08-13 00:25:00|5344.66|5344.06|5344.54|5343.94|5344.79|5344.19|5344.41|5343.81|42
1723508710000|2024-08-13 00:25:10|5344.79|5344.19|5344.66|5344.06|5344.79|5344.19|5344.66|5344.06|30
1723508720000|2024-08-13 00:25:20|5344.79|5344.19|5346.04|5345.44|5346.29|5345.69|5344.66|5344.06|145
1723508730000|2024-08-13 00:25:30|5346.16|5345.56|5346.29|5345.69|5346.54|5345.94|5345.91|5345.31|57
1723508740000|2024-08-13 00:25:40|5346.16|5345.56|5346.54|5345.94|5346.54|5345.94|5346.04|5345.44|25
1723508750000|2024-08-13 00:25:50|5346.41|5345.81|5346.79|5346.19|5346.79|5346.19|5346.29|5345.69|41
1723508760000|2024-08-13 00:26:00|5346.54|5345.94|5345.79|5345.19|5346.79|5346.19|5345.79|5345.19|68
1723508770000|2024-08-13 00:26:10|5345.91|5345.31|5345.79|5345.19|5345.91|5345.31|5345.54|5344.94|144
1723508780000|2024-08-13 00:26:20|5345.66|5345.06|5345.79|5345.19|5345.79|5345.19|5345.54|5344.94|17
1723508790000|2024-08-13 00:26:30|5345.66|5345.06|5345.79|5345.19|5345.79|5345.19|5345.54|5344.94|8
1723508800000|2024-08-13 00:26:40|5345.66|5345.06|5345.41|5344.81|5345.66|5345.06|5345.41|5344.81|5
1723508810000|2024-08-13 00:26:50|5345.54|5344.94|5345.79|5345.19|5345.91|5345.31|5345.29|5344.69|5
1723508820000|2024-08-13 00:27:00|5345.66|5345.06|5345.66|5345.06|5345.79|5345.19|5345.66|5345.06|4
1723508830000|2024-08-13 00:27:10|5345.79|5345.19|5345.79|5345.19|5345.79|5345.19|5345.66|5345.06|4
1723508840000|2024-08-13 00:27:20|5345.66|5345.06|5345.79|5345.19|5346.04|5345.44|5345.54|5344.94|24
1723508850000|2024-08-13 00:27:30|5345.66|5345.06|5345.66|5345.06|5345.79|5345.19|5345.66|5345.06|4
1723508860000|2024-08-13 00:27:40|5345.79|5345.19|5345.66|5345.06|5345.91|5345.31|5345.66|5345.06|2
1723508870000|2024-08-13 00:27:50|5345.79|5345.19|5346.04|5345.44|5346.04|5345.44|5345.54|5344.94|3
1723508880000|2024-08-13 00:28:00|5345.91|5345.31|5345.91|5345.31|5346.04|5345.44|5345.79|5345.19|5
1723508890000|2024-08-13 00:28:10|5346.04|5345.44|5345.79|5345.19|5346.04|5345.44|5345.79|5345.19|0
1723508900000|2024-08-13 00:28:20|5345.66|5345.06|5345.66|5345.06|5345.79|5345.19|5345.66|5345.06|1
1723508910000|2024-08-13 00:28:30|5345.54|5344.94|5345.54|5344.94|5345.54|5344.94|5345.54|5344.94|0
1723508920000|2024-08-13 00:28:40|5345.29|5344.69|5345.66|5345.06|5345.66|5345.06|5345.29|5344.69|10
1723508930000|2024-08-13 00:28:50|5345.54|5344.94|5345.41|5344.81|5345.54|5344.94|5345.29|5344.69|0
1723508940000|2024-08-13 00:29:00|5345.29|5344.69|5345.41|5344.81|5345.41|5344.81|5345.29|5344.69|9
1723508950000|2024-08-13 00:29:10|5345.54|5344.94|5345.54|5344.94|5345.66|5345.06|5345.41|5344.81|2
1723508960000|2024-08-13 00:29:20|5345.66|5345.06|5345.54|5344.94|5345.66|5345.06|5345.54|5344.94|1
1723508970000|2024-08-13 00:29:30|5345.41|5344.81|5345.41|5344.81|5345.54|5344.94|5345.41|5344.81|4
1723508980000|2024-08-13 00:29:40|5345.54|5344.94|5345.54|5344.94|5345.54|5344.94|5345.41|5344.81|0
1723508990000|2024-08-13 00:29:50|5345.41|5344.81|5345.29|5344.69|5345.41|5344.81|5345.29|5344.69|7
1723509000000|2024-08-13 00:30:00|5345.04|5344.44|5345.16|5344.56|5345.29|5344.69|5344.79|5344.19|36
1723509010000|2024-08-13 00:30:10|5345.04|5344.44|5345.54|5344.94|5345.54|5344.94|5345.04|5344.44|18
1723509020000|2024-08-13 00:30:20|5345.79|5345.19|5345.54|5344.94|5345.79|5345.19|5345.54|5344.94|13
1723509030000|2024-08-13 00:30:30|5345.66|5345.06|5346.04|5345.44|5346.04|5345.44|5345.54|5344.94|73
1723509040000|2024-08-13 00:30:40|||||||||24
1723509050000|2024-08-13 00:30:50|5346.29|5345.69|5346.29|5345.69|5346.54|5345.94|5346.29|5345.69|93
1723509060000|2024-08-13 00:31:00|5346.16|5345.56|5346.54|5345.94|5346.54|5345.94|5346.16|5345.56|18
1723509070000|2024-08-13 00:31:10|5346.41|5345.81|5346.66|5346.06|5346.79|5346.19|5346.29|5345.69|16
1723509080000|2024-08-13 00:31:20|5346.54|5345.94|5346.29|5345.69|5346.54|5345.94|5346.16|5345.56|8
1723509090000|2024-08-13 00:31:30|5346.16|5345.56|5346.04|5345.44|5346.16|5345.56|5346.04|5345.44|1
1723509100000|2024-08-13 00:31:40|5346.16|5345.56|5346.16|5345.56|5346.29|5345.69|5346.16|5345.56|5
1723509110000|2024-08-13 00:31:50|5346.29|5345.69|5346.54|5345.94|5346.54|5345.94|5346.04|5345.44|6
1723509120000|2024-08-13 00:32:00|5346.66|5346.06|5346.54|5345.94|5346.79|5346.19|5346.54|5345.94|10
1723509130000|2024-08-13 00:32:10|5346.66|5346.06|5346.54|5345.94|5346.79|5346.19|5346.54|5345.94|2
1723509140000|2024-08-13 00:32:20|5346.66|5346.06|5346.41|5345.81|5346.66|5346.06|5346.29|5345.69|21
1723509150000|2024-08-13 00:32:30|5346.29|5345.69|5346.29|5345.69|5346.41|5345.81|5346.04|5345.44|11
1723509160000|2024-08-13 00:32:40|5346.41|5345.81|5346.41|5345.81|5346.54|5345.94|5346.29|5345.69|4
1723509170000|2024-08-13 00:32:50|5346.29|5345.69|5346.41|5345.81|5346.41|5345.81|5346.29|5345.69|3
1723509180000|2024-08-13 00:33:00|5346.54|5345.94|5346.41|5345.81|5346.54|5345.94|5346.29|5345.69|10
1723509190000|2024-08-13 00:33:10|5346.54|5345.94|5346.41|5345.81|5346.79|5346.19|5346.41|5345.81|13
1723509200000|2024-08-13 00:33:20|5346.29|5345.69|5346.29|5345.69|5346.41|5345.81|5346.29|5345.69|5
1723509210000|2024-08-13 00:33:30|5346.16|5345.56|5346.04|5345.44|5346.16|5345.56|5346.04|5345.44|3
1723509220000|2024-08-13 00:33:40|5345.91|5345.31|5345.91|5345.31|5346.04|5345.44|5345.79|5345.19|26
1723509230000|2024-08-13 00:33:50|5346.04|5345.44|5345.79|5345.19|5346.04|5345.44|5345.79|5345.19|7
1723509240000|2024-08-13 00:34:00|5346.04|5345.44|5346.29|5345.69|5346.29|5345.69|5345.79|5345.19|34
1723509250000|2024-08-13 00:34:10|5346.16|5345.56|5346.16|5345.56|5346.16|5345.56|5346.04|5345.44|2
1723509260000|2024-08-13 00:34:20|5346.04|5345.44|5346.29|5345.69|5346.29|5345.69|5346.04|5345.44|8
1723509270000|2024-08-13 00:34:30|5346.04|5345.44|5346.29|5345.69|5346.41|5345.81|5346.04|5345.44|13
1723509280000|2024-08-13 00:34:40|5346.41|5345.81|5346.41|5345.81|5346.41|5345.81|5346.41|5345.81|4
1723509290000|2024-08-13 00:34:50|5346.54|5345.94|5346.54|5345.94|5346.54|5345.94|5346.29|5345.69|1
1723509300000|2024-08-13 00:35:00|5346.79|5346.19|5346.54|5345.94|5346.79|5346.19|5346.54|5345.94|7
1723509310000|2024-08-13 00:35:10|5346.66|5346.06|5346.54|5345.94|5346.79|5346.19|5346.54|5345.94|9
1723509320000|2024-08-13 00:35:20|5346.79|5346.19|5346.79|5346.19|5346.79|5346.19|5346.66|5346.06|2
1723509330000|2024-08-13 00:35:30|5346.66|5346.06|5346.79|5346.19|5346.91|5346.31|5346.66|5346.06|21
1723509340000|2024-08-13 00:35:40|5346.91|5346.31|5347.04|5346.44|5347.04|5346.44|5346.79|5346.19|23
1723509350000|2024-08-13 00:35:50|5346.91|5346.31|5347.04|5346.44|5347.04|5346.44|5346.79|5346.19|12
1723509360000|2024-08-13 00:36:00|5347.16|5346.56|5347.29|5346.69|5347.29|5346.69|5347.16|5346.56|8
1723509370000|2024-08-13 00:36:10|5347.66|5347.06|5347.54|5346.94|5347.79|5347.19|5347.54|5346.94|49
1723509380000|2024-08-13 00:36:20|5347.41|5346.81|5347.29|5346.69|5347.41|5346.81|5347.29|5346.69|8
1723509390000|2024-08-13 00:36:30|5347.04|5346.44|5347.04|5346.44|5347.04|5346.44|5346.79|5346.19|23
1723509400000|2024-08-13 00:36:40|5346.91|5346.31|5346.79|5346.19|5347.04|5346.44|5346.79|5346.19|10
1723509410000|2024-08-13 00:36:50|5346.66|5346.06|5346.41|5345.81|5346.66|5346.06|5346.29|5345.69|35
1723509420000|2024-08-13 00:37:00|5346.54|5345.94|5346.54|5345.94|5346.54|5345.94|5346.29|5345.69|14
1723509430000|2024-08-13 00:37:10|5346.66|5346.06|5346.66|5346.06|5346.79|5346.19|5346.66|5346.06|11
1723509440000|2024-08-13 00:37:20|5346.54|5345.94|5346.54|5345.94|5346.79|5346.19|5346.54|5345.94|10
1723509450000|2024-08-13 00:37:30|5346.66|5346.06|5346.54|5345.94|5346.66|5346.06|5346.54|5345.94|6
1723509460000|2024-08-13 00:37:40|5346.41|5345.81|5346.41|5345.81|5346.41|5345.81|5346.29|5345.69|5
1723509470000|2024-08-13 00:37:50|5346.29|5345.69|5346.41|5345.81|5346.41|5345.81|5346.16|5345.56|9
1723509480000|2024-08-13 00:38:00|5346.54|5345.94|5346.54|5345.94|5346.66|5346.06|5346.54|5345.94|2
1723509490000|2024-08-13 00:38:10|5346.66|5346.06|5346.79|5346.19|5346.79|5346.19|5346.54|5345.94|1
1723509500000|2024-08-13 00:38:20|5346.91|5346.31|5346.79|5346.19|5347.04|5346.44|5346.79|5346.19|2
1723509510000|2024-08-13 00:38:30|5346.66|5346.06|5346.54|5345.94|5346.66|5346.06|5346.54|5345.94|7
1723509520000|2024-08-13 00:38:40|5346.66|5346.06|5346.54|5345.94|5346.66|5346.06|5346.54|5345.94|2
1723509530000|2024-08-13 00:38:50|5346.66|5346.06|5346.54|5345.94|5346.66|5346.06|5346.54|5345.94|2
1723509540000|2024-08-13 00:39:00|5346.66|5346.06|5346.66|5346.06|5346.79|5346.19|5346.54|5345.94|3
1723509550000|2024-08-13 00:39:10|5346.54|5345.94|5346.66|5346.06|5346.66|5346.06|5346.54|5345.94|1
1723509560000|2024-08-13 00:39:20|5346.79|5346.19|5346.79|5346.19|5346.79|5346.19|5346.66|5346.06|11
1723509570000|2024-08-13 00:39:30|5346.91|5346.31|5346.91|5346.31|5346.91|5346.31|5346.79|5346.19|4
1723509580000|2024-08-13 00:39:40|5346.79|5346.19|5347.04|5346.44|5347.04|5346.44|5346.79|5346.19|8
1723509590000|2024-08-13 00:39:50|5346.91|5346.31|5346.79|5346.19|5347.04|5346.44|5346.79|5346.19|2
1723509600000|2024-08-13 00:40:00|5346.66|5346.06|5346.91|5346.31|5347.04|5346.44|5346.54|5345.94|13
1723509610000|2024-08-13 00:40:10|5346.79|5346.19|5346.91|5346.31|5347.04|5346.44|5346.79|5346.19|4
1723509620000|2024-08-13 00:40:20|5347.04|5346.44|5347.29|5346.69|5347.29|5346.69|5347.04|5346.44|5
1723509630000|2024-08-13 00:40:30|5347.16|5346.56|5347.29|5346.69|5347.29|5346.69|5347.04|5346.44|5
1723509640000|2024-08-13 00:40:40|5347.16|5346.56|5347.29|5346.69|5347.29|5346.69|5347.04|5346.44|2
1723509650000|2024-08-13 00:40:50|||||||||2
1723509660000|2024-08-13 00:41:00|5347.41|5346.81|5347.29|5346.69|5347.66|5347.06|5347.29|5346.69|19
1723509670000|2024-08-13 00:41:10|5347.16|5346.56|5347.29|5346.69|5347.29|5346.69|5347.16|5346.56|5
1723509680000|2024-08-13 00:41:20|5347.16|5346.56|5347.29|5346.69|5347.29|5346.69|5347.16|5346.56|0
1723509690000|2024-08-13 00:41:30|5347.41|5346.81|5347.29|5346.69|5347.41|5346.81|5347.29|5346.69|12
1723509700000|2024-08-13 00:41:40|5347.41|5346.81|5347.29|5346.69|5347.41|5346.81|5347.29|5346.69|7
1723509710000|2024-08-13 00:41:50|5347.04|5346.44|5347.04|5346.44|5347.16|5346.56|5346.79|5346.19|17
1723509720000|2024-08-13 00:42:00|5346.91|5346.31|5346.79|5346.19|5347.04|5346.44|5346.79|5346.19|13
1723509730000|2024-08-13 00:42:10|5346.66|5346.06|5346.91|5346.31|5347.04|5346.44|5346.66|5346.06|14
1723509740000|2024-08-13 00:42:20|5347.04|5346.44|5347.04|5346.44|5347.16|5346.56|5347.04|5346.44|2
1723509750000|2024-08-13 00:42:30|5347.16|5346.56|5346.91|5346.31|5347.16|5346.56|5346.79|5346.19|0
1723509760000|2024-08-13 00:42:40|5347.04|5346.44|5346.91|5346.31|5347.04|5346.44|5346.91|5346.31|6
1723509770000|2024-08-13 00:42:50|5347.04|5346.44|5346.91|5346.31|5347.04|5346.44|5346.91|5346.31|1
1723509780000|2024-08-13 00:43:00|5346.79|5346.19|5347.04|5346.44|5347.04|5346.44|5346.79|5346.19|6
1723509790000|2024-08-13 00:43:10|5346.79|5346.19|5346.54|5345.94|5346.79|5346.19|5346.54|5345.94|6
1723509800000|2024-08-13 00:43:20|5346.66|5346.06|5346.54|5345.94|5346.79|5346.19|5346.54|5345.94|7
1723509810000|2024-08-13 00:43:30|5346.66|5346.06|5346.41|5345.81|5346.66|5346.06|5346.29|5345.69|8
1723509820000|2024-08-13 00:43:40|5346.29|5345.69|5346.29|5345.69|5346.29|5345.69|5346.16|5345.56|2
1723509830000|2024-08-13 00:43:50|5346.16|5345.56|5346.29|5345.69|5346.29|5345.69|5346.16|5345.56|4
1723509840000|2024-08-13 00:44:00|5346.16|5345.56|5346.04|5345.44|5346.16|5345.56|5346.04|5345.44|8
1723509850000|2024-08-13 00:44:10|5346.29|5345.69|5346.16|5345.56|5346.29|5345.69|5346.04|5345.44|10
1723509860000|2024-08-13 00:44:20|5346.04|5345.44|5346.29|5345.69|5346.29|5345.69|5346.04|5345.44|2
1723509870000|2024-08-13 00:44:30|5346.41|5345.81|5346.29|5345.69|5346.41|5345.81|5346.29|5345.69|3
1723509880000|2024-08-13 00:44:40|5346.54|5345.94|5346.41|5345.81|5346.54|5345.94|5346.29|5345.69|6
1723509890000|2024-08-13 00:44:50|5346.29|5345.69|5346.54|5345.94|5346.54|5345.94|5346.29|5345.69|3
1723509900000|2024-08-13 00:45:00|5346.79|5346.19|5346.79|5346.19|5347.04|5346.44|5346.79|5346.19|16
1723509910000|2024-08-13 00:45:10|5346.91|5346.31|5347.04|5346.44|5347.04|5346.44|5346.91|5346.31|3
1723509920000|2024-08-13 00:45:20|5347.16|5346.56|5347.29|5346.69|5347.41|5346.81|5347.16|5346.56|32
1723509940000|2024-08-13 00:45:40|5347.16|5346.56|5347.04|5346.44|5347.16|5346.56|5347.04|5346.44|2
1723509950000|2024-08-13 00:45:50|5347.29|5346.69|5347.04|5346.44|5347.29|5346.69|5347.04|5346.44|12
1723509960000|2024-08-13 00:46:00|5347.16|5346.56|5347.29|5346.69|5347.29|5346.69|5347.04|5346.44|6
1723509970000|2024-08-13 00:46:10|5347.41|5346.81|5347.16|5346.56|5347.41|5346.81|5347.16|5346.56|2
1723509980000|2024-08-13 00:46:20|5347.04|5346.44|5347.29|5346.69|5347.29|5346.69|5347.04|5346.44|3
1723509990000|2024-08-13 00:46:30|5347.16|5346.56|5347.29|5346.69|5347.29|5346.69|5347.04|5346.44|10
1723510000000|2024-08-13 00:46:40|5347.16|5346.56|5347.54|5346.94|5347.54|5346.94|5347.16|5346.56|8
1723510010000|2024-08-13 00:46:50|5347.66|5347.06|5347.79|5347.19|5347.79|5347.19|5347.66|5347.06|9
1723510020000|2024-08-13 00:47:00|5347.91|5347.31|5348.04|5347.44|5348.54|5347.94|5347.91|5347.31|182
1723510030000|2024-08-13 00:47:10|5348.16|5347.56|5348.04|5347.44|5348.16|5347.56|5348.04|5347.44|5
1723510040000|2024-08-13 00:47:20|5348.29|5347.69|5348.04|5347.44|5348.29|5347.69|5348.04|5347.44|22
1723510050000|2024-08-13 00:47:30|5348.16|5347.56|5348.16|5347.56|5348.16|5347.56|5348.04|5347.44|20
1723510060000|2024-08-13 00:47:40|5348.29|5347.69|5348.04|5347.44|5348.29|5347.69|5348.04|5347.44|5
1723510070000|2024-08-13 00:47:50|5348.16|5347.56|5347.54|5346.94|5348.16|5347.56|5347.54|5346.94|16
1723510080000|2024-08-13 00:48:00|5347.66|5347.06|5347.54|5346.94|5347.79|5347.19|5347.29|5346.69|29
1723510090000|2024-08-13 00:48:10|5347.66|5347.06|5347.79|5347.19|5347.79|5347.19|5347.66|5347.06|17
1723510100000|2024-08-13 00:48:20|5348.04|5347.44|5348.04|5347.44|5348.04|5347.44|5347.79|5347.19|12
1723510110000|2024-08-13 00:48:30|5348.29|5347.69|5348.16|5347.56|5348.29|5347.69|5348.04|5347.44|15
1723510120000|2024-08-13 00:48:40|5348.04|5347.44|5348.29|5347.69|5348.29|5347.69|5348.04|5347.44|7
1723510130000|2024-08-13 00:48:50|5348.16|5347.56|5347.54|5346.94|5348.16|5347.56|5347.54|5346.94|18
1723510140000|2024-08-13 00:49:00|5347.41|5346.81|5347.29|5346.69|5347.41|5346.81|5347.29|5346.69|5
1723510150000|2024-08-13 00:49:10|5347.41|5346.81|5347.54|5346.94|5347.54|5346.94|5347.29|5346.69|10
1723510160000|2024-08-13 00:49:20|5347.41|5346.81|5347.29|5346.69|5347.54|5346.94|5347.29|5346.69|5
1723510170000|2024-08-13 00:49:30|5347.41|5346.81|5347.54|5346.94|5347.54|5346.94|5347.16|5346.56|4
1723510180000|2024-08-13 00:49:40|5347.66|5347.06|5347.54|5346.94|5347.66|5347.06|5347.41|5346.81|1
1723510190000|2024-08-13 00:49:50|5347.66|5347.06|5347.66|5347.06|5347.79|5347.19|5347.54|5346.94|2
1723510200000|2024-08-13 00:50:00|5347.79|5347.19|5348.16|5347.56|5348.29|5347.69|5347.79|5347.19|12
1723510210000|2024-08-13 00:50:10|5348.04|5347.44|5348.29|5347.69|5348.29|5347.69|5348.04|5347.44|3
1723510220000|2024-08-13 00:50:20|5348.16|5347.56|5348.29|5347.69|5348.29|5347.69|5348.16|5347.56|6
1723510230000|2024-08-13 00:50:30|5348.16|5347.56|5348.16|5347.56|5348.29|5347.69|5348.16|5347.56|8
1723510240000|2024-08-13 00:50:40|5348.29|5347.69|5347.91|5347.31|5348.29|5347.69|5347.91|5347.31|22
1723510250000|2024-08-13 00:50:50|5348.04|5347.44|5347.79|5347.19|5348.04|5347.44|5347.79|5347.19|13
1723510260000|2024-08-13 00:51:00|5347.91|5347.31|5347.91|5347.31|5348.04|5347.44|5347.79|5347.19|12
1723510270000|2024-08-13 00:51:10|5348.04|5347.44|5347.79|5347.19|5348.04|5347.44|5347.79|5347.19|0
1723510290000|2024-08-13 00:51:30|5347.91|5347.31|5348.04|5347.44|5348.04|5347.44|5347.91|5347.31|2
1723510300000|2024-08-13 00:51:40|5347.91|5347.31|5348.04|5347.44|5348.04|5347.44|5347.79|5347.19|2
1723510310000|2024-08-13 00:51:50|5347.91|5347.31|5347.91|5347.31|5348.04|5347.44|5347.91|5347.31|4
1723510320000|2024-08-13 00:52:00|5348.04|5347.44|5348.29|5347.69|5348.29|5347.69|5348.04|5347.44|4
1723510330000|2024-08-13 00:52:10|5348.16|5347.56|5348.54|5347.94|5348.66|5348.06|5348.04|5347.44|26
1723510340000|2024-08-13 00:52:20|5349.04|5348.44|5349.04|5348.44|5349.29|5348.69|5349.04|5348.44|66
1723510350000|2024-08-13 00:52:30|5348.91|5348.31|5349.29|5348.69|5349.29|5348.69|5348.91|5348.31|6
1723510360000|2024-08-13 00:52:40|5349.41|5348.81|5349.54|5348.94|5349.79|5349.19|5349.41|5348.81|44
1723510370000|2024-08-13 00:52:50|5349.41|5348.81|5349.41|5348.81|5349.54|5348.94|5349.29|5348.69|37
1723510380000|2024-08-13 00:53:00|5349.54|5348.94|5349.54|5348.94|5349.54|5348.94|5349.29|5348.69|7
1723510390000|2024-08-13 00:53:10|5349.66|5349.06|5349.29|5348.69|5349.66|5349.06|5349.29|5348.69|14
1723510400000|2024-08-13 00:53:20|5349.41|5348.81|5349.41|5348.81|5349.54|5348.94|5349.29|5348.69|5
1723510410000|2024-08-13 00:53:30|5349.29|5348.69|5349.79|5349.19|5349.79|5349.19|5349.29|5348.69|17
1723510420000|2024-08-13 00:53:40|5349.66|5349.06|5350.04|5349.44|5350.04|5349.44|5349.54|5348.94|31
1723510430000|2024-08-13 00:53:50|5349.79|5349.19|5349.79|5349.19|5349.79|5349.19|5349.79|5349.19|5
1723510440000|2024-08-13 00:54:00|5349.91|5349.31|5350.54|5349.94|5350.54|5349.94|5349.91|5349.31|58
1723510450000|2024-08-13 00:54:10|5350.41|5349.81|5350.29|5349.69|5350.41|5349.81|5350.29|5349.69|11
1723510460000|2024-08-13 00:54:20|5350.04|5349.44|5350.04|5349.44|5350.29|5349.69|5350.04|5349.44|15
1723510470000|2024-08-13 00:54:30|5350.16|5349.56|5350.29|5349.69|5350.29|5349.69|5350.04|5349.44|3
1723510480000|2024-08-13 00:54:40|5350.16|5349.56|5350.29|5349.69|5350.54|5349.94|5350.04|5349.44|5
1723510490000|2024-08-13 00:54:50|5350.41|5349.81|5350.29|5349.69|5350.41|5349.81|5350.29|5349.69|5
1723510500000|2024-08-13 00:55:00|5350.41|5349.81|5351.91|5351.31|5352.29|5351.69|5350.41|5349.81|198
1723510510000|2024-08-13 00:55:10|5352.04|5351.44|5351.41|5350.81|5352.16|5351.56|5351.41|5350.81|106
1723510520000|2024-08-13 00:55:20|5351.29|5350.69|5351.54|5350.94|5351.54|5350.94|5351.29|5350.69|10
1723510530000|2024-08-13 00:55:30|5351.66|5351.06|5351.29|5350.69|5351.66|5351.06|5351.29|5350.69|7
1723510540000|2024-08-13 00:55:40|5351.16|5350.56|5351.04|5350.44|5351.16|5350.56|5351.04|5350.44|6
1723510550000|2024-08-13 00:55:50|5350.91|5350.31|5351.41|5350.81|5351.54|5350.94|5350.79|5350.19|32
1723510560000|2024-08-13 00:56:00|5351.54|5350.94|5352.66|5352.06|5352.66|5352.06|5351.54|5350.94|76
1723510570000|2024-08-13 00:56:10|5352.54|5351.94|5353.04|5352.44|5353.16|5352.56|5352.54|5351.94|134
1723510580000|2024-08-13 00:56:20|5353.79|5353.19|5354.16|5353.56|5355.29|5354.69|5353.79|5353.19|291
1723510590000|2024-08-13 00:56:30|5354.29|5353.69|5354.04|5353.44|5354.29|5353.69|5353.91|5353.31|19
1723510600000|2024-08-13 00:56:40|5353.91|5353.31|5353.79|5353.19|5354.04|5353.44|5353.79|5353.19|20
1723510610000|2024-08-13 00:56:50|5353.91|5353.31|5353.79|5353.19|5353.91|5353.31|5353.66|5353.06|25
1723510620000|2024-08-13 00:57:00|5353.91|5353.31|5353.54|5352.94|5354.04|5353.44|5353.54|5352.94|44
1723510630000|2024-08-13 00:57:10|5353.41|5352.81|5353.04|5352.44|5353.41|5352.81|5353.04|5352.44|60
1723510640000|2024-08-13 00:57:20|5353.16|5352.56|5353.41|5352.81|5353.54|5352.94|5353.16|5352.56|12
1723510650000|2024-08-13 00:57:30|5353.29|5352.69|5353.54|5352.94|5353.54|5352.94|5353.29|5352.69|9
1723510660000|2024-08-13 00:57:40|5353.66|5353.06|5353.54|5352.94|5353.79|5353.19|5353.54|5352.94|21
1723510670000|2024-08-13 00:57:50|5353.29|5352.69|5353.16|5352.56|5353.54|5352.94|5353.04|5352.44|35
1723510680000|2024-08-13 00:58:00|5353.29|5352.69|5353.79|5353.19|5353.79|5353.19|5353.29|5352.69|25
1723510690000|2024-08-13 00:58:10|5353.66|5353.06|5353.29|5352.69|5353.66|5353.06|5353.29|5352.69|4
1723510700000|2024-08-13 00:58:20|5353.16|5352.56|5353.16|5352.56|5353.16|5352.56|5353.04|5352.44|11
1723510710000|2024-08-13 00:58:30|5353.29|5352.69|5353.16|5352.56|5353.29|5352.69|5353.04|5352.44|33
1723510720000|2024-08-13 00:58:40|5353.04|5352.44|5353.29|5352.69|5353.29|5352.69|5352.79|5352.19|36
1723510730000|2024-08-13 00:58:50|||||||||17
1723510740000|2024-08-13 00:59:00|5353.16|5352.56|5353.04|5352.44|5353.29|5352.69|5353.04|5352.44|18
1723510750000|2024-08-13 00:59:10|5353.16|5352.56|5353.04|5352.44|5353.16|5352.56|5353.04|5352.44|16
1723510760000|2024-08-13 00:59:20|5353.16|5352.56|5353.41|5352.81|5353.54|5352.94|5353.16|5352.56|15
1723510770000|2024-08-13 00:59:30|5353.29|5352.69|5353.54|5352.94|5353.54|5352.94|5353.29|5352.69|2
1723510780000|2024-08-13 00:59:40|5353.41|5352.81|5353.29|5352.69|5353.41|5352.81|5353.04|5352.44|17
1723510790000|2024-08-13 00:59:50|5353.16|5352.56|5352.04|5351.44|5353.16|5352.56|5352.04|5351.44|80
1723510800000|2024-08-13 01:00:00|5352.29|5351.69|5351.04|5350.44|5352.29|5351.69|5351.04|5350.44|58
1723510810000|2024-08-13 01:00:10|5351.16|5350.56|5351.41|5350.81|5351.54|5350.94|5351.16|5350.56|14
1723510820000|2024-08-13 01:00:20|5351.54|5350.94|5351.54|5350.94|5351.79|5351.19|5351.29|5350.69|18
1723510830000|2024-08-13 01:00:30|5351.41|5350.81|5351.29|5350.69|5351.41|5350.81|5351.04|5350.44|22
1723510840000|2024-08-13 01:00:40|5351.16|5350.56|5351.04|5350.44|5351.16|5350.56|5350.79|5350.19|40
1723510850000|2024-08-13 01:00:50|5351.16|5350.56|5351.54|5350.94|5351.54|5350.94|5351.04|5350.44|7
1723510860000|2024-08-13 01:01:00|5351.41|5350.81|5351.54|5350.94|5351.54|5350.94|5351.16|5350.56|15
1723510870000|2024-08-13 01:01:10|5351.66|5351.06|5351.79|5351.19|5351.79|5351.19|5351.54|5350.94|15
1723510880000|2024-08-13 01:01:20|5351.91|5351.31|5352.29|5351.69|5352.29|5351.69|5351.54|5350.94|39
1723510890000|2024-08-13 01:01:30|5352.54|5351.94|5352.29|5351.69|5352.54|5351.94|5352.16|5351.56|29
1723510900000|2024-08-13 01:01:40|5352.16|5351.56|5352.29|5351.69|5352.29|5351.69|5352.16|5351.56|9
1723510910000|2024-08-13 01:01:50|5352.16|5351.56|5352.04|5351.44|5352.16|5351.56|5351.79|5351.19|8
1723510920000|2024-08-13 01:02:00|5351.91|5351.31|5351.79|5351.19|5352.04|5351.44|5351.66|5351.06|8
1723510930000|2024-08-13 01:02:10|5351.91|5351.31|5351.79|5351.19|5352.04|5351.44|5351.79|5351.19|10
1723510940000|2024-08-13 01:02:20|5351.91|5351.31|5351.91|5351.31|5352.04|5351.44|5351.91|5351.31|6
1723510950000|2024-08-13 01:02:30|5351.79|5351.19|5351.91|5351.31|5351.91|5351.31|5351.79|5351.19|2
1723510960000|2024-08-13 01:02:40|5351.79|5351.19|5352.04|5351.44|5352.04|5351.44|5351.66|5351.06|10
1723510970000|2024-08-13 01:02:50|5351.91|5351.31|5352.29|5351.69|5352.29|5351.69|5351.91|5351.31|7
1723510980000|2024-08-13 01:03:00|5352.41|5351.81|5351.79|5351.19|5352.41|5351.81|5351.79|5351.19|16
1723510990000|2024-08-13 01:03:10|5352.04|5351.44|5352.29|5351.69|5352.29|5351.69|5352.04|5351.44|32
1723511000000|2024-08-13 01:03:20|5352.16|5351.56|5352.29|5351.69|5352.29|5351.69|5352.04|5351.44|11
1723511010000|2024-08-13 01:03:30|5352.16|5351.56|5352.04|5351.44|5352.29|5351.69|5351.79|5351.19|18
1723511020000|2024-08-13 01:03:40|5351.91|5351.31|5351.79|5351.19|5351.91|5351.31|5351.79|5351.19|16
1723511030000|2024-08-13 01:03:50|5351.91|5351.31|5351.54|5350.94|5351.91|5351.31|5351.54|5350.94|16
1723511040000|2024-08-13 01:04:00|5351.66|5351.06|5351.79|5351.19|5351.79|5351.19|5351.66|5351.06|19
1723511050000|2024-08-13 01:04:10|5351.66|5351.06|5351.29|5350.69|5351.66|5351.06|5351.29|5350.69|25
1723511060000|2024-08-13 01:04:20|5351.16|5350.56|5350.79|5350.19|5351.16|5350.56|5350.79|5350.19|27
1723511070000|2024-08-13 01:04:30|||||||||4
1723511080000|2024-08-13 01:04:40|5350.66|5350.06|5350.79|5350.19|5350.79|5350.19|5350.66|5350.06|22
1723511090000|2024-08-13 01:04:50|5350.66|5350.06|5350.79|5350.19|5351.04|5350.44|5350.54|5349.94|12
1723511100000|2024-08-13 01:05:00|5350.91|5350.31|5351.29|5350.69|5351.29|5350.69|5350.79|5350.19|11
1723511110000|2024-08-13 01:05:10|5351.16|5350.56|5350.79|5350.19|5351.29|5350.69|5350.79|5350.19|16
1723511120000|2024-08-13 01:05:20|5350.91|5350.31|5350.79|5350.19|5350.91|5350.31|5350.79|5350.19|8
1723511130000|2024-08-13 01:05:30|5350.66|5350.06|5350.79|5350.19|5350.79|5350.19|5350.54|5349.94|13
1723511140000|2024-08-13 01:05:40|5350.66|5350.06|5350.54|5349.94|5350.66|5350.06|5350.54|5349.94|3
1723511150000|2024-08-13 01:05:50|5350.41|5349.81|5347.79|5347.19|5350.41|5349.81|5347.79|5347.19|212
1723511160000|2024-08-13 01:06:00|5347.91|5347.31|5348.29|5347.69|5348.29|5347.69|5347.79|5347.19|51
1723511170000|2024-08-13 01:06:10|5348.41|5347.81|5348.16|5347.56|5348.54|5347.94|5348.04|5347.44|57
1723511180000|2024-08-13 01:06:20|5348.29|5347.69|5348.29|5347.69|5348.54|5347.94|5348.29|5347.69|28
1723511190000|2024-08-13 01:06:30|5348.41|5347.81|5348.04|5347.44|5348.41|5347.81|5348.04|5347.44|18
1723511200000|2024-08-13 01:06:40|5348.16|5347.56|5347.79|5347.19|5348.54|5347.94|5347.79|5347.19|37
1723511210000|2024-08-13 01:06:50|5347.54|5346.94|5347.41|5346.81|5347.54|5346.94|5347.29|5346.69|80
1723511220000|2024-08-13 01:07:00|5347.54|5346.94|5347.54|5346.94|5347.54|5346.94|5347.04|5346.44|51
1723511230000|2024-08-13 01:07:10|5347.66|5347.06|5347.41|5346.81|5347.79|5347.19|5347.29|5346.69|27
1723511240000|2024-08-13 01:07:20|5347.54|5346.94|5347.29|5346.69|5347.54|5346.94|5347.29|5346.69|29
1723511250000|2024-08-13 01:07:30|5347.04|5346.44|5347.04|5346.44|5347.04|5346.44|5346.54|5345.94|86
1723511260000|2024-08-13 01:07:40|5347.16|5346.56|5347.04|5346.44|5347.29|5346.69|5347.04|5346.44|23
1723511270000|2024-08-13 01:07:50|5347.16|5346.56|5347.04|5346.44|5347.29|5346.69|5346.79|5346.19|24
1723511280000|2024-08-13 01:08:00|5346.66|5346.06|5346.54|5345.94|5346.79|5346.19|5346.54|5345.94|89
1723511290000|2024-08-13 01:08:10|5346.66|5346.06|5346.54|5345.94|5346.79|5346.19|5346.54|5345.94|11
1723511300000|2024-08-13 01:08:20|5346.66|5346.06|5346.79|5346.19|5346.79|5346.19|5346.66|5346.06|12
1723511310000|2024-08-13 01:08:30|5346.66|5346.06|5346.79|5346.19|5346.91|5346.31|5346.54|5345.94|11
1723511320000|2024-08-13 01:08:40|5346.66|5346.06|5346.79|5346.19|5346.79|5346.19|5346.54|5345.94|79
1723511330000|2024-08-13 01:08:50|5346.66|5346.06|5347.04|5346.44|5347.04|5346.44|5346.54|5345.94|35
1723511340000|2024-08-13 01:09:00|5346.79|5346.19|5346.91|5346.31|5346.91|5346.31|5346.54|5345.94|96
1723511350000|2024-08-13 01:09:10|5347.04|5346.44|5346.79|5346.19|5347.04|5346.44|5346.79|5346.19|23
1723511360000|2024-08-13 01:09:20|5346.66|5346.06|5346.66|5346.06|5346.79|5346.19|5346.54|5345.94|31
1723511370000|2024-08-13 01:09:30|5346.79|5346.19|5346.54|5345.94|5346.79|5346.19|5346.54|5345.94|41
1723511380000|2024-08-13 01:09:40|5346.66|5346.06|5346.54|5345.94|5346.79|5346.19|5346.54|5345.94|11
1723511390000|2024-08-13 01:09:50|5346.66|5346.06|5346.79|5346.19|5346.79|5346.19|5346.54|5345.94|18
1723511400000|2024-08-13 01:10:00|5346.29|5345.69|5346.29|5345.69|5346.41|5345.81|5346.16|5345.56|130
1723511410000|2024-08-13 01:10:10|5346.16|5345.56|5346.04|5345.44|5346.29|5345.69|5346.04|5345.44|38
1723511420000|2024-08-13 01:10:20|5346.16|5345.56|5346.04|5345.44|5346.41|5345.81|5346.04|5345.44|30
1723511430000|2024-08-13 01:10:30|5346.16|5345.56|5345.41|5344.81|5346.29|5345.69|5345.04|5344.44|107
1723511440000|2024-08-13 01:10:40|5345.54|5344.94|5345.54|5344.94|5345.66|5345.06|5345.41|5344.81|14
1723511450000|2024-08-13 01:10:50|5345.66|5345.06|5346.29|5345.69|5346.29|5345.69|5345.66|5345.06|17
1723511460000|2024-08-13 01:11:00|5346.04|5345.44|5345.66|5345.06|5346.04|5345.44|5345.54|5344.94|26
1723511470000|2024-08-13 01:11:10|5345.54|5344.94|5345.54|5344.94|5345.66|5345.06|5345.54|5344.94|6
1723511480000|2024-08-13 01:11:20|5345.66|5345.06|5346.04|5345.44|5346.16|5345.56|5345.66|5345.06|21
1723511490000|2024-08-13 01:11:30|5346.29|5345.69|5346.79|5346.19|5347.04|5346.44|5346.29|5345.69|41
1723511500000|2024-08-13 01:11:40|5347.04|5346.44|5347.29|5346.69|5347.54|5346.94|5347.04|5346.44|45
1723511510000|2024-08-13 01:11:50|5347.16|5346.56|5346.91|5346.31|5347.16|5346.56|5346.79|5346.19|16
1723511520000|2024-08-13 01:12:00|5346.79|5346.19|5346.41|5345.81|5346.79|5346.19|5346.41|5345.81|12
1723511530000|2024-08-13 01:12:10|5346.54|5345.94|5347.04|5346.44|5347.04|5346.44|5346.41|5345.81|14
1723511540000|2024-08-13 01:12:20|5347.16|5346.56|5347.29|5346.69|5347.29|5346.69|5347.04|5346.44|9
1723511550000|2024-08-13 01:12:30|5347.16|5346.56|5347.04|5346.44|5347.29|5346.69|5346.91|5346.31|13
1723511560000|2024-08-13 01:12:40|5346.91|5346.31|5346.54|5345.94|5346.91|5346.31|5346.54|5345.94|9
1723511570000|2024-08-13 01:12:50|5346.66|5346.06|5346.66|5346.06|5346.79|5346.19|5346.54|5345.94|17
1723511580000|2024-08-13 01:13:00|5346.54|5345.94|5346.54|5345.94|5346.79|5346.19|5346.41|5345.81|6
1723511590000|2024-08-13 01:13:10|5346.29|5345.69|5346.41|5345.81|5346.54|5345.94|5346.29|5345.69|8
1723511600000|2024-08-13 01:13:20|5346.54|5345.94|5346.79|5346.19|5347.04|5346.44|5346.54|5345.94|6
1723511610000|2024-08-13 01:13:30|5346.66|5346.06|5346.79|5346.19|5346.79|5346.19|5346.66|5346.06|5
1723511620000|2024-08-13 01:13:40|5346.91|5346.31|5346.54|5345.94|5346.91|5346.31|5346.54|5345.94|3
1723511630000|2024-08-13 01:13:50|5346.04|5345.44|5346.04|5345.44|5346.04|5345.44|5345.79|5345.19|45
1723511640000|2024-08-13 01:14:00|5345.91|5345.31|5345.79|5345.19|5346.04|5345.44|5345.79|5345.19|12
1723511650000|2024-08-13 01:14:10|5345.91|5345.31|5345.91|5345.31|5346.04|5345.44|5345.91|5345.31|2
1723511660000|2024-08-13 01:14:20|5346.04|5345.44|5346.04|5345.44|5346.04|5345.44|5346.04|5345.44|0
1723511670000|2024-08-13 01:14:30|5346.29|5345.69|5346.04|5345.44|5346.29|5345.69|5346.04|5345.44|12
1723511680000|2024-08-13 01:14:40|5346.16|5345.56|5346.29|5345.69|5346.29|5345.69|5346.16|5345.56|7
1723511690000|2024-08-13 01:14:50|5346.16|5345.56|5346.54|5345.94|5346.54|5345.94|5346.16|5345.56|24
1723511700000|2024-08-13 01:15:00|5346.41|5345.81|5346.79|5346.19|5346.79|5346.19|5346.29|5345.69|10
1723511710000|2024-08-13 01:15:10|5346.66|5346.06|5346.54|5345.94|5346.79|5346.19|5346.54|5345.94|21
1723511720000|2024-08-13 01:15:20|5346.66|5346.06|5346.29|5345.69|5346.66|5346.06|5346.29|5345.69|3
1723511730000|2024-08-13 01:15:30|5346.16|5345.56|5346.29|5345.69|5346.29|5345.69|5346.16|5345.56|27
1723511740000|2024-08-13 01:15:40|5346.41|5345.81|5346.41|5345.81|5346.54|5345.94|5346.41|5345.81|15
1723511750000|2024-08-13 01:15:50|5346.54|5345.94|5347.29|5346.69|5347.41|5346.81|5346.29|5345.69|51
1723511760000|2024-08-13 01:16:00|5347.16|5346.56|5348.04|5347.44|5348.04|5347.44|5347.16|5346.56|37
1723511770000|2024-08-13 01:16:10|5348.29|5347.69|5348.54|5347.94|5348.66|5348.06|5348.04|5347.44|68
1723511780000|2024-08-13 01:16:20|5348.79|5348.19|5349.29|5348.69|5349.41|5348.81|5348.79|5348.19|78
1723511790000|2024-08-13 01:16:30|5349.41|5348.81|5349.29|5348.69|5349.54|5348.94|5349.04|5348.44|44
1723511800000|2024-08-13 01:16:40|5349.41|5348.81|5349.04|5348.44|5349.54|5348.94|5349.04|5348.44|15
1723511810000|2024-08-13 01:16:50|5349.29|5348.69|5349.79|5349.19|5349.79|5349.19|5349.29|5348.69|36
1723511820000|2024-08-13 01:17:00|5349.66|5349.06|5349.91|5349.31|5349.91|5349.31|5349.54|5348.94|44
1723511830000|2024-08-13 01:17:10|5349.79|5349.19|5349.79|5349.19|5349.79|5349.19|5349.54|5348.94|17
1723511840000|2024-08-13 01:17:20|5349.91|5349.31|5350.04|5349.44|5350.04|5349.44|5349.66|5349.06|23
1723511850000|2024-08-13 01:17:30|5350.29|5349.69|5349.79|5349.19|5350.29|5349.69|5349.79|5349.19|18
1723511860000|2024-08-13 01:17:40|5350.04|5349.44|5349.79|5349.19|5350.04|5349.44|5349.54|5348.94|24
1723511870000|2024-08-13 01:17:50|5350.04|5349.44|5350.04|5349.44|5350.66|5350.06|5350.04|5349.44|80
1723511880000|2024-08-13 01:18:00|5350.16|5349.56|5350.04|5349.44|5350.29|5349.69|5350.04|5349.44|11
1723511890000|2024-08-13 01:18:10|5349.91|5349.31|5350.29|5349.69|5350.29|5349.69|5349.79|5349.19|36
1723511900000|2024-08-13 01:18:20|5350.16|5349.56|5350.54|5349.94|5350.54|5349.94|5350.04|5349.44|9
1723511910000|2024-08-13 01:18:30|5350.41|5349.81|5350.54|5349.94|5350.54|5349.94|5350.41|5349.81|4
1723511920000|2024-08-13 01:18:40|5350.79|5350.19|5350.66|5350.06|5350.79|5350.19|5350.54|5349.94|23
1723511930000|2024-08-13 01:18:50|5350.54|5349.94|5350.79|5350.19|5350.79|5350.19|5350.54|5349.94|16
1723511940000|2024-08-13 01:19:00|5350.54|5349.94|5350.54|5349.94|5350.54|5349.94|5350.04|5349.44|61
1723511950000|2024-08-13 01:19:10|5350.79|5350.19|5350.66|5350.06|5350.79|5350.19|5350.66|5350.06|8
1723511960000|2024-08-13 01:19:20|5350.54|5349.94|5350.54|5349.94|5350.91|5350.31|5350.54|5349.94|12
1723511970000|2024-08-13 01:19:30|5350.41|5349.81|5350.91|5350.31|5351.04|5350.44|5350.29|5349.69|28
1723511980000|2024-08-13 01:19:40|5351.04|5350.44|5350.91|5350.31|5351.04|5350.44|5350.79|5350.19|16
1723511990000|2024-08-13 01:19:50|5350.79|5350.19|5350.79|5350.19|5350.79|5350.19|5350.79|5350.19|3
1723512000000|2024-08-13 01:20:00|5350.91|5350.31|5351.04|5350.44|5351.04|5350.44|5350.91|5350.31|12
1723512010000|2024-08-13 01:20:10|5351.16|5350.56|5350.79|5350.19|5351.16|5350.56|5350.54|5349.94|58
1723512020000|2024-08-13 01:20:20|5350.66|5350.06|5350.54|5349.94|5350.66|5350.06|5350.29|5349.69|32
1723512030000|2024-08-13 01:20:30|5350.41|5349.81|5351.04|5350.44|5351.04|5350.44|5350.16|5349.56|39
1723512040000|2024-08-13 01:20:40|5350.91|5350.31|5351.04|5350.44|5351.04|5350.44|5350.79|5350.19|8
1723512050000|2024-08-13 01:20:50|5350.91|5350.31|5350.79|5350.19|5351.04|5350.44|5350.79|5350.19|13
1723512060000|2024-08-13 01:21:00|5350.54|5349.94|5350.29|5349.69|5350.54|5349.94|5350.29|5349.69|19
1723512070000|2024-08-13 01:21:10|5350.41|5349.81|5350.29|5349.69|5350.54|5349.94|5350.29|5349.69|11
1723512080000|2024-08-13 01:21:20|5350.41|5349.81|5350.54|5349.94|5350.54|5349.94|5350.41|5349.81|14
1723512090000|2024-08-13 01:21:30|5350.41|5349.81|5349.91|5349.31|5350.41|5349.81|5349.91|5349.31|21
1723512100000|2024-08-13 01:21:40|5349.79|5349.19|5350.04|5349.44|5350.04|5349.44|5349.79|5349.19|14
1723512110000|2024-08-13 01:21:50|5349.79|5349.19|5350.04|5349.44|5350.16|5349.56|5349.79|5349.19|15
1723512120000|2024-08-13 01:22:00|5349.91|5349.31|5349.91|5349.31|5350.04|5349.44|5349.79|5349.19|8
1723512130000|2024-08-13 01:22:10|5349.79|5349.19|5350.04|5349.44|5350.04|5349.44|5349.79|5349.19|10
1723512140000|2024-08-13 01:22:20|5350.16|5349.56|5350.04|5349.44|5350.16|5349.56|5349.91|5349.31|14
1723512150000|2024-08-13 01:22:30|5349.91|5349.31|5349.41|5348.81|5350.04|5349.44|5349.29|5348.69|35
1723512160000|2024-08-13 01:22:40|5349.54|5348.94|5348.79|5348.19|5349.54|5348.94|5348.79|5348.19|48
1723512170000|2024-08-13 01:22:50|5348.66|5348.06|5348.54|5347.94|5348.79|5348.19|5348.29|5347.69|18
1723512180000|2024-08-13 01:23:00|5348.41|5347.81|5348.54|5347.94|5348.79|5348.19|5348.29|5347.69|11
1723512190000|2024-08-13 01:23:10|5348.29|5347.69|5348.29|5347.69|5348.29|5347.69|5348.29|5347.69|9
1723512200000|2024-08-13 01:23:20|5348.04|5347.44|5349.04|5348.44|5349.04|5348.44|5348.04|5347.44|27
1723512210000|2024-08-13 01:23:30|5348.79|5348.19|5348.41|5347.81|5348.79|5348.19|5348.29|5347.69|17
1723512220000|2024-08-13 01:23:40|5348.54|5347.94|5348.79|5348.19|5348.79|5348.19|5348.41|5347.81|13
1723512230000|2024-08-13 01:23:50|5348.66|5348.06|5348.91|5348.31|5348.91|5348.31|5348.66|5348.06|2
1723512240000|2024-08-13 01:24:00|5349.04|5348.44|5348.54|5347.94|5349.04|5348.44|5348.29|5347.69|26
1723512250000|2024-08-13 01:24:10|5348.66|5348.06|5348.54|5347.94|5348.79|5348.19|5348.54|5347.94|10
1723512260000|2024-08-13 01:24:20|5348.66|5348.06|5348.29|5347.69|5348.79|5348.19|5348.16|5347.56|9
1723512270000|2024-08-13 01:24:30|5348.16|5347.56|5348.04|5347.44|5348.29|5347.69|5348.04|5347.44|3
1723512280000|2024-08-13 01:24:40|5348.29|5347.69|5348.04|5347.44|5348.29|5347.69|5348.04|5347.44|6
1723512290000|2024-08-13 01:24:50|5347.79|5347.19|5347.66|5347.06|5347.79|5347.19|5347.66|5347.06|16
1723512300000|2024-08-13 01:25:00|5347.79|5347.19|5347.79|5347.19|5347.79|5347.19|5347.66|5347.06|47
1723512310000|2024-08-13 01:25:10|5347.29|5346.69|5347.29|5346.69|5347.29|5346.69|5347.04|5346.44|49
1723512320000|2024-08-13 01:25:20|5347.41|5346.81|5347.79|5347.19|5347.79|5347.19|5347.41|5346.81|9
1723512330000|2024-08-13 01:25:30|5347.91|5347.31|5347.79|5347.19|5348.04|5347.44|5347.79|5347.19|12
1723512340000|2024-08-13 01:25:40|5347.91|5347.31|5348.29|5347.69|5348.29|5347.69|5347.91|5347.31|9
1723512350000|2024-08-13 01:25:50|5348.16|5347.56|5348.04|5347.44|5348.16|5347.56|5348.04|5347.44|7
1723512360000|2024-08-13 01:26:00|||||||||3
1723512370000|2024-08-13 01:26:10|5347.91|5347.31|5348.29|5347.69|5348.29|5347.69|5347.91|5347.31|11
1723512380000|2024-08-13 01:26:20|5348.16|5347.56|5348.79|5348.19|5348.79|5348.19|5348.16|5347.56|24
1723512390000|2024-08-13 01:26:30|5348.66|5348.06|5348.79|5348.19|5348.79|5348.19|5348.41|5347.81|4
1723512400000|2024-08-13 01:26:40|5348.66|5348.06|5348.79|5348.19|5348.79|5348.19|5348.66|5348.06|6
1723512410000|2024-08-13 01:26:50|5349.04|5348.44|5348.79|5348.19|5349.04|5348.44|5348.79|5348.19|7
1723512420000|2024-08-13 01:27:00|5348.66|5348.06|5348.54|5347.94|5348.66|5348.06|5348.54|5347.94|10
1723512430000|2024-08-13 01:27:10|5348.41|5347.81|5348.29|5347.69|5348.79|5348.19|5348.29|5347.69|5
1723512440000|2024-08-13 01:27:20|5348.54|5347.94|5348.41|5347.81|5348.54|5347.94|5348.16|5347.56|12
1723512450000|2024-08-13 01:27:30|5348.54|5347.94|5348.04|5347.44|5348.54|5347.94|5347.91|5347.31|18
1723512460000|2024-08-13 01:27:40|5347.91|5347.31|5347.91|5347.31|5348.16|5347.56|5347.79|5347.19|4
1723512470000|2024-08-13 01:27:50|5347.79|5347.19|5347.79|5347.19|5348.16|5347.56|5347.79|5347.19|2
1723512480000|2024-08-13 01:28:00|5347.54|5346.94|5347.54|5346.94|5347.79|5347.19|5347.54|5346.94|15
1723512490000|2024-08-13 01:28:10|5347.66|5347.06|5347.79|5347.19|5347.91|5347.31|5347.66|5347.06|9
1723512500000|2024-08-13 01:28:20|5347.66|5347.06|5347.54|5346.94|5347.66|5347.06|5347.54|5346.94|2
1723512510000|2024-08-13 01:28:30|5347.41|5346.81|5347.79|5347.19|5347.79|5347.19|5347.41|5346.81|6
1723512520000|2024-08-13 01:28:40|5347.66|5347.06|5347.79|5347.19|5347.79|5347.19|5347.66|5347.06|0
1723512530000|2024-08-13 01:28:50|5347.66|5347.06|5347.79|5347.19|5347.79|5347.19|5347.66|5347.06|0
1723512540000|2024-08-13 01:29:00|5348.04|5347.44|5348.04|5347.44|5348.04|5347.44|5347.79|5347.19|18
1723512550000|2024-08-13 01:29:10|5347.91|5347.31|5347.91|5347.31|5348.04|5347.44|5347.79|5347.19|5
1723512560000|2024-08-13 01:29:20|5348.04|5347.44|5347.79|5347.19|5348.04|5347.44|5347.79|5347.19|3
1723512570000|2024-08-13 01:29:30|5347.91|5347.31|5348.04|5347.44|5348.04|5347.44|5347.91|5347.31|3
1723512580000|2024-08-13 01:29:40|5347.91|5347.31|5347.91|5347.31|5348.04|5347.44|5347.79|5347.19|5
1723512590000|2024-08-13 01:29:50|5347.79|5347.19|5347.79|5347.19|5347.91|5347.31|5347.79|5347.19|2
1723512600000|2024-08-13 01:30:00|5347.91|5347.31|5348.04|5347.44|5348.04|5347.44|5347.91|5347.31|4
1723512610000|2024-08-13 01:30:10|5348.29|5347.69|5348.04|5347.44|5348.29|5347.69|5348.04|5347.44|16
1723512620000|2024-08-13 01:30:20|5347.79|5347.19|5347.54|5346.94|5347.79|5347.19|5347.54|5346.94|31
1723512630000|2024-08-13 01:30:30|5347.66|5347.06|5347.79|5347.19|5347.79|5347.19|5347.66|5347.06|2
1723512640000|2024-08-13 01:30:40|5347.66|5347.06|5347.79|5347.19|5347.79|5347.19|5347.66|5347.06|6
1723512650000|2024-08-13 01:30:50|5347.66|5347.06|5347.66|5347.06|5347.79|5347.19|5347.66|5347.06|1
1723512660000|2024-08-13 01:31:00|5347.79|5347.19|5347.79|5347.19|5347.79|5347.19|5347.66|5347.06|11
1723512670000|2024-08-13 01:31:10|5347.66|5347.06|5347.54|5346.94|5347.66|5347.06|5347.54|5346.94|2
1723512680000|2024-08-13 01:31:20|5347.66|5347.06|5347.54|5346.94|5347.79|5347.19|5347.54|5346.94|27
1723512690000|2024-08-13 01:31:30|5347.66|5347.06|5347.79|5347.19|5347.79|5347.19|5347.66|5347.06|5
1723512700000|2024-08-13 01:31:40|5347.66|5347.06|5347.79|5347.19|5347.79|5347.19|5347.54|5346.94|5
1723512710000|2024-08-13 01:31:50|5347.91|5347.31|5348.04|5347.44|5348.29|5347.69|5347.79|5347.19|10
1723512720000|2024-08-13 01:32:00|5347.91|5347.31|5349.04|5348.44|5349.29|5348.69|5347.79|5347.19|58
1723512730000|2024-08-13 01:32:10|5348.91|5348.31|5348.79|5348.19|5349.04|5348.44|5348.79|5348.19|5
1723512740000|2024-08-13 01:32:20|5348.91|5348.31|5348.79|5348.19|5349.04|5348.44|5348.79|5348.19|15
1723512750000|2024-08-13 01:32:30|5348.91|5348.31|5349.04|5348.44|5349.04|5348.44|5348.79|5348.19|3
1723512760000|2024-08-13 01:32:40|5349.16|5348.56|5349.54|5348.94|5349.54|5348.94|5349.16|5348.56|16
1723512770000|2024-08-13 01:32:50|5349.79|5349.19|5349.54|5348.94|5349.79|5349.19|5349.54|5348.94|7
1723512780000|2024-08-13 01:33:00|5349.66|5349.06|5349.29|5348.69|5349.79|5349.19|5349.29|5348.69|13
1723512790000|2024-08-13 01:33:10|5349.16|5348.56|5349.16|5348.56|5349.29|5348.69|5349.04|5348.44|6
1723512800000|2024-08-13 01:33:20|5349.29|5348.69|5348.79|5348.19|5349.29|5348.69|5348.79|5348.19|9
1723512810000|2024-08-13 01:33:30|5348.91|5348.31|5349.04|5348.44|5349.04|5348.44|5348.79|5348.19|5
1723512820000|2024-08-13 01:33:40|5348.91|5348.31|5348.29|5347.69|5349.04|5348.44|5348.29|5347.69|36
1723512830000|2024-08-13 01:33:50|5348.16|5347.56|5348.16|5347.56|5348.29|5347.69|5348.16|5347.56|3
1723512840000|2024-08-13 01:34:00|5348.04|5347.44|5348.41|5347.81|5348.54|5347.94|5348.04|5347.44|19
1723512850000|2024-08-13 01:34:10|5348.54|5347.94|5348.16|5347.56|5348.54|5347.94|5348.16|5347.56|2
1723512860000|2024-08-13 01:34:20|5348.04|5347.44|5348.41|5347.81|5348.54|5347.94|5348.04|5347.44|5
1723512870000|2024-08-13 01:34:30|5348.54|5347.94|5348.54|5347.94|5348.79|5348.19|5348.41|5347.81|6
1723512880000|2024-08-13 01:34:40|5348.66|5348.06|5348.66|5348.06|5348.66|5348.06|5348.66|5348.06|6
1723512890000|2024-08-13 01:34:50|5348.79|5348.19|5348.91|5348.31|5349.04|5348.44|5348.66|5348.06|24
1723512900000|2024-08-13 01:35:00|5349.04|5348.44|5349.41|5348.81|5349.41|5348.81|5349.04|5348.44|10
1723512910000|2024-08-13 01:35:10|5349.54|5348.94|5349.91|5349.31|5350.29|5349.69|5349.41|5348.81|39
1723512920000|2024-08-13 01:35:20|5350.04|5349.44|5349.79|5349.19|5350.04|5349.44|5349.79|5349.19|9
1723512930000|2024-08-13 01:35:30|5349.91|5349.31|5349.54|5348.94|5349.91|5349.31|5349.54|5348.94|6
1723512940000|2024-08-13 01:35:40|5349.66|5349.06|5349.29|5348.69|5349.66|5349.06|5349.29|5348.69|5
1723512950000|2024-08-13 01:35:50|5349.41|5348.81|5349.54|5348.94|5349.54|5348.94|5349.29|5348.69|14
1723512960000|2024-08-13 01:36:00|5349.79|5349.19|5349.54|5348.94|5349.91|5349.31|5349.54|5348.94|13
1723512970000|2024-08-13 01:36:10|5349.41|5348.81|5349.29|5348.69|5349.54|5348.94|5349.29|5348.69|1
1723512980000|2024-08-13 01:36:20|5349.41|5348.81|5349.04|5348.44|5349.41|5348.81|5349.04|5348.44|3
1723512990000|2024-08-13 01:36:30|5349.16|5348.56|5349.29|5348.69|5349.29|5348.69|5348.79|5348.19|20
1723513000000|2024-08-13 01:36:40|5349.16|5348.56|5349.16|5348.56|5349.29|5348.69|5349.04|5348.44|5
1723513010000|2024-08-13 01:36:50|5349.29|5348.69|5349.54|5348.94|5349.54|5348.94|5349.16|5348.56|10
1723513020000|2024-08-13 01:37:00|5349.41|5348.81|5349.66|5349.06|5349.79|5349.19|5349.41|5348.81|3
1723513030000|2024-08-13 01:37:10|5349.54|5348.94|5349.79|5349.19|5349.79|5349.19|5349.41|5348.81|6
1723513040000|2024-08-13 01:37:20|5349.66|5349.06|5349.41|5348.81|5349.66|5349.06|5349.41|5348.81|20
1723513050000|2024-08-13 01:37:30|5349.54|5348.94|5349.41|5348.81|5349.54|5348.94|5349.29|5348.69|7
1723513060000|2024-08-13 01:37:40|5349.54|5348.94|5349.54|5348.94|5349.54|5348.94|5349.29|5348.69|7
1723513070000|2024-08-13 01:37:50|5349.66|5349.06|5349.41|5348.81|5349.66|5349.06|5349.29|5348.69|5
1723513080000|2024-08-13 01:38:00|5349.29|5348.69|5349.54|5348.94|5349.54|5348.94|5349.29|5348.69|1
1723513090000|2024-08-13 01:38:10|5349.66|5349.06|5349.79|5349.19|5349.79|5349.19|5349.54|5348.94|6
1723513100000|2024-08-13 01:38:20|5349.66|5349.06|5349.41|5348.81|5349.66|5349.06|5349.41|5348.81|4
1723513110000|2024-08-13 01:38:30|5349.54|5348.94|5349.54|5348.94|5349.54|5348.94|5349.41|5348.81|0
1723513120000|2024-08-13 01:38:40|5349.41|5348.81|5349.66|5349.06|5349.79|5349.19|5349.41|5348.81|7
1723513130000|2024-08-13 01:38:50|5349.79|5349.19|5349.79|5349.19|5349.79|5349.19|5349.79|5349.19|1
1723513140000|2024-08-13 01:39:00|5349.91|5349.31|5349.54|5348.94|5350.04|5349.44|5349.54|5348.94|12
1723513150000|2024-08-13 01:39:10|5349.66|5349.06|5349.91|5349.31|5349.91|5349.31|5349.66|5349.06|3
1723513160000|2024-08-13 01:39:20|5350.04|5349.44|5350.29|5349.69|5350.29|5349.69|5350.04|5349.44|10
1723513170000|2024-08-13 01:39:30|5350.16|5349.56|5350.29|5349.69|5350.54|5349.94|5350.16|5349.56|8
1723513180000|2024-08-13 01:39:40|5350.41|5349.81|5350.29|5349.69|5350.41|5349.81|5350.16|5349.56|8
1723513190000|2024-08-13 01:39:50|5350.16|5349.56|5350.16|5349.56|5350.29|5349.69|5350.04|5349.44|8
1723513200000|2024-08-13 01:40:00|5350.29|5349.69|5350.79|5350.19|5350.79|5350.19|5350.29|5349.69|10
1723513210000|2024-08-13 01:40:10|5350.91|5350.31|5350.54|5349.94|5351.04|5350.44|5350.54|5349.94|31
1723513220000|2024-08-13 01:40:20|5350.66|5350.06|5350.54|5349.94|5350.79|5350.19|5350.29|5349.69|12
1723513230000|2024-08-13 01:40:30|5350.79|5350.19|5350.54|5349.94|5350.79|5350.19|5350.54|5349.94|6
1723513240000|2024-08-13 01:40:40|5350.66|5350.06|5350.66|5350.06|5350.79|5350.19|5350.54|5349.94|7
1723513250000|2024-08-13 01:40:50|5350.79|5350.19|5350.66|5350.06|5350.79|5350.19|5350.54|5349.94|19
1723513260000|2024-08-13 01:41:00|5350.79|5350.19|5350.66|5350.06|5350.79|5350.19|5350.54|5349.94|8
1723513270000|2024-08-13 01:41:10|5350.79|5350.19|5350.66|5350.06|5350.79|5350.19|5350.54|5349.94|8
1723513280000|2024-08-13 01:41:20|5350.79|5350.19|5350.66|5350.06|5350.79|5350.19|5350.54|5349.94|11
1723513290000|2024-08-13 01:41:30|5350.79|5350.19|5350.79|5350.19|5350.79|5350.19|5350.66|5350.06|7
1723513300000|2024-08-13 01:41:40|5350.91|5350.31|5350.79|5350.19|5351.04|5350.44|5350.79|5350.19|9
1723513310000|2024-08-13 01:41:50|5350.54|5349.94|5350.54|5349.94|5350.79|5350.19|5350.54|5349.94|12
1723513320000|2024-08-13 01:42:00|5350.66|5350.06|5350.41|5349.81|5350.79|5350.19|5350.29|5349.69|13
1723513330000|2024-08-13 01:42:10|5350.29|5349.69|5350.04|5349.44|5350.41|5349.81|5349.91|5349.31|13
1723513340000|2024-08-13 01:42:20|5350.16|5349.56|5350.16|5349.56|5350.16|5349.56|5350.04|5349.44|4
1723513350000|2024-08-13 01:42:30|5350.04|5349.44|5350.16|5349.56|5350.16|5349.56|5350.04|5349.44|4
1723513360000|2024-08-13 01:42:40|5350.04|5349.44|5350.04|5349.44|5350.16|5349.56|5349.79|5349.19|5
1723513370000|2024-08-13 01:42:50|5350.16|5349.56|5350.04|5349.44|5350.29|5349.69|5349.79|5349.19|8
1723513380000|2024-08-13 01:43:00|5349.91|5349.31|5349.79|5349.19|5350.04|5349.44|5349.79|5349.19|9
1723513390000|2024-08-13 01:43:10|5349.66|5349.06|5350.29|5349.69|5350.29|5349.69|5349.66|5349.06|6
1723513400000|2024-08-13 01:43:20|5350.04|5349.44|5350.41|5349.81|5350.41|5349.81|5350.04|5349.44|5
1723513410000|2024-08-13 01:43:30|5350.29|5349.69|5350.29|5349.69|5350.29|5349.69|5350.29|5349.69|0
1723513420000|2024-08-13 01:43:40|5350.16|5349.56|5350.54|5349.94|5350.54|5349.94|5350.16|5349.56|8
1723513430000|2024-08-13 01:43:50|5350.41|5349.81|5350.54|5349.94|5350.54|5349.94|5350.41|5349.81|0
1723513440000|2024-08-13 01:44:00|5350.41|5349.81|5350.54|5349.94|5350.66|5350.06|5350.41|5349.81|23
1723513450000|2024-08-13 01:44:10|5350.41|5349.81|5350.16|5349.56|5350.41|5349.81|5350.04|5349.44|7
1723513460000|2024-08-13 01:44:20|5350.04|5349.44|5349.54|5348.94|5350.16|5349.56|5349.41|5348.81|47
1723513470000|2024-08-13 01:44:30|5349.41|5348.81|5349.54|5348.94|5349.54|5348.94|5349.41|5348.81|1
1723513480000|2024-08-13 01:44:40|5349.66|5349.06|5350.04|5349.44|5350.04|5349.44|5349.54|5348.94|24
1723513490000|2024-08-13 01:44:50|5349.91|5349.31|5349.79|5349.19|5349.91|5349.31|5349.79|5349.19|8
1723513500000|2024-08-13 01:45:00|5349.91|5349.31|5350.54|5349.94|5350.54|5349.94|5349.91|5349.31|5
1723513510000|2024-08-13 01:45:10|5350.41|5349.81|5350.66|5350.06|5350.66|5350.06|5350.29|5349.69|3
1723513520000|2024-08-13 01:45:20|5350.79|5350.19|5350.54|5349.94|5350.79|5350.19|5350.54|5349.94|0
1723513530000|2024-08-13 01:45:30|5350.79|5350.19|5350.79|5350.19|5350.91|5350.31|5350.79|5350.19|7
1723513540000|2024-08-13 01:45:40|5350.91|5350.31|5350.79|5350.19|5351.04|5350.44|5350.66|5350.06|7
1723513550000|2024-08-13 01:45:50|5350.66|5350.06|5350.91|5350.31|5350.91|5350.31|5350.66|5350.06|3
1723513560000|2024-08-13 01:46:00|5350.79|5350.19|5350.54|5349.94|5350.91|5350.31|5350.41|5349.81|7
1723513570000|2024-08-13 01:46:10|5350.41|5349.81|5350.29|5349.69|5350.54|5349.94|5350.29|5349.69|0
1723513580000|2024-08-13 01:46:20|5350.16|5349.56|5350.29|5349.69|5350.29|5349.69|5350.04|5349.44|4
1723513590000|2024-08-13 01:46:30|5350.54|5349.94|5350.41|5349.81|5350.54|5349.94|5350.04|5349.44|8
1723513600000|2024-08-13 01:46:40|5350.29|5349.69|5350.04|5349.44|5350.41|5349.81|5350.04|5349.44|12
1723513610000|2024-08-13 01:46:50|5350.16|5349.56|5350.29|5349.69|5350.29|5349.69|5350.16|5349.56|0
1723513620000|2024-08-13 01:47:00|5350.16|5349.56|5350.29|5349.69|5350.29|5349.69|5350.04|5349.44|1
1723513630000|2024-08-13 01:47:10|5350.41|5349.81|5350.29|5349.69|5350.41|5349.81|5350.29|5349.69|9
1723513640000|2024-08-13 01:47:20|5350.41|5349.81|5350.54|5349.94|5350.79|5350.19|5350.29|5349.69|10
1723513650000|2024-08-13 01:47:30|5350.29|5349.69|5350.29|5349.69|5350.29|5349.69|5350.29|5349.69|6
1723513660000|2024-08-13 01:47:40|5350.66|5350.06|5350.66|5350.06|5350.79|5350.19|5350.54|5349.94|27
1723513670000|2024-08-13 01:47:50|5350.54|5349.94|5350.79|5350.19|5350.79|5350.19|5350.54|5349.94|0
1723513680000|2024-08-13 01:48:00|5350.54|5349.94|5350.29|5349.69|5350.54|5349.94|5350.29|5349.69|7
1723513690000|2024-08-13 01:48:10|5350.16|5349.56|5350.29|5349.69|5350.29|5349.69|5350.16|5349.56|1
1723513700000|2024-08-13 01:48:20|5350.54|5349.94|5350.54|5349.94|5350.54|5349.94|5350.29|5349.69|16
1723513710000|2024-08-13 01:48:30|5350.41|5349.81|5350.54|5349.94|5350.54|5349.94|5350.29|5349.69|4
1723513720000|2024-08-13 01:48:40|5350.41|5349.81|5349.79|5349.19|5350.54|5349.94|5349.79|5349.19|19
1723513740000|2024-08-13 01:49:00|5349.54|5348.94|5349.16|5348.56|5349.54|5348.94|5348.79|5348.19|63
1723513750000|2024-08-13 01:49:10|5349.04|5348.44|5348.54|5347.94|5349.04|5348.44|5348.54|5347.94|32
1723513760000|2024-08-13 01:49:20|5348.41|5347.81|5348.54|5347.94|5348.66|5348.06|5348.29|5347.69|15
1723513770000|2024-08-13 01:49:30|5348.79|5348.19|5349.16|5348.56|5349.16|5348.56|5348.79|5348.19|11
1723513780000|2024-08-13 01:49:40|5349.04|5348.44|5349.16|5348.56|5349.29|5348.69|5349.04|5348.44|6
1723513790000|2024-08-13 01:49:50|5349.04|5348.44|5349.16|5348.56|5349.29|5348.69|5349.04|5348.44|5
1723513800000|2024-08-13 01:50:00|5349.29|5348.69|5349.79|5349.19|5349.91|5349.31|5349.16|5348.56|11
1723513810000|2024-08-13 01:50:10|5349.91|5349.31|5350.29|5349.69|5350.29|5349.69|5349.91|5349.31|5
1723513820000|2024-08-13 01:50:20|5350.16|5349.56|5349.79|5349.19|5350.29|5349.69|5349.54|5348.94|56
1723513830000|2024-08-13 01:50:30|5349.66|5349.06|5349.79|5349.19|5349.79|5349.19|5349.54|5348.94|5
1723513840000|2024-08-13 01:50:40|||||||||1
1723513850000|2024-08-13 01:50:50|5349.91|5349.31|5349.41|5348.81|5349.91|5349.31|5349.41|5348.81|18
1723513860000|2024-08-13 01:51:00|5349.54|5348.94|5349.54|5348.94|5349.54|5348.94|5349.41|5348.81|4
1723513880000|2024-08-13 01:51:20|5349.41|5348.81|5349.29|5348.69|5349.54|5348.94|5349.29|5348.69|9
1723513890000|2024-08-13 01:51:30|5349.54|5348.94|5349.54|5348.94|5349.54|5348.94|5349.41|5348.81|5
1723513900000|2024-08-13 01:51:40|5349.66|5349.06|5349.54|5348.94|5349.79|5349.19|5349.41|5348.81|6
1723513910000|2024-08-13 01:51:50|5349.66|5349.06|5349.66|5349.06|5349.79|5349.19|5349.66|5349.06|3
1723513920000|2024-08-13 01:52:00|5349.79|5349.19|5349.79|5349.19|5349.79|5349.19|5349.54|5348.94|2
1723513930000|2024-08-13 01:52:10|5349.66|5349.06|5349.79|5349.19|5349.91|5349.31|5349.66|5349.06|4
1723513940000|2024-08-13 01:52:20|||||||||2
1723513950000|2024-08-13 01:52:30|5349.66|5349.06|5349.79|5349.19|5349.79|5349.19|5349.66|5349.06|1
1723513970000|2024-08-13 01:52:50|5349.91|5349.31|5350.04|5349.44|5350.04|5349.44|5349.91|5349.31|3
1723513980000|2024-08-13 01:53:00|5350.16|5349.56|5349.79|5349.19|5350.16|5349.56|5349.79|5349.19|11
1723513990000|2024-08-13 01:53:10|5349.66|5349.06|5349.66|5349.06|5349.79|5349.19|5349.54|5348.94|3
1723514000000|2024-08-13 01:53:20|5349.54|5348.94|5349.54|5348.94|5349.54|5348.94|5349.29|5348.69|5
1723514010000|2024-08-13 01:53:30|5349.41|5348.81|5349.54|5348.94|5349.66|5349.06|5349.29|5348.69|5
1723514020000|2024-08-13 01:53:40|5349.41|5348.81|5349.66|5349.06|5349.79|5349.19|5349.41|5348.81|4
1723514030000|2024-08-13 01:53:50|5349.54|5348.94|5349.29|5348.69|5349.66|5349.06|5349.29|5348.69|10
1723514040000|2024-08-13 01:54:00|5349.54|5348.94|5349.29|5348.69|5349.66|5349.06|5349.29|5348.69|6
1723514050000|2024-08-13 01:54:10|||||||||1
1723514060000|2024-08-13 01:54:20|5349.41|5348.81|5349.54|5348.94|5349.66|5349.06|5349.41|5348.81|2
1723514070000|2024-08-13 01:54:30|5349.79|5349.19|5349.54|5348.94|5349.79|5349.19|5349.54|5348.94|4
1723514080000|2024-08-13 01:54:40|5349.41|5348.81|5349.29|5348.69|5349.41|5348.81|5349.29|5348.69|0
1723514090000|2024-08-13 01:54:50|5349.54|5348.94|5349.41|5348.81|5349.54|5348.94|5349.29|5348.69|3
1723514100000|2024-08-13 01:55:00|5349.29|5348.69|5349.16|5348.56|5349.41|5348.81|5349.16|5348.56|3
1723514110000|2024-08-13 01:55:10|5349.29|5348.69|5349.04|5348.44|5349.29|5348.69|5349.04|5348.44|1
1723514120000|2024-08-13 01:55:20|5349.16|5348.56|5349.04|5348.44|5349.29|5348.69|5349.04|5348.44|6
1723514130000|2024-08-13 01:55:30|5349.29|5348.69|5349.04|5348.44|5349.29|5348.69|5349.04|5348.44|20
1723514140000|2024-08-13 01:55:40|5348.91|5348.31|5348.91|5348.31|5349.04|5348.44|5348.79|5348.19|7
1723514150000|2024-08-13 01:55:50|5348.79|5348.19|5349.16|5348.56|5349.16|5348.56|5348.79|5348.19|2
1723514160000|2024-08-13 01:56:00|5349.29|5348.69|5348.91|5348.31|5349.29|5348.69|5348.79|5348.19|3
1723514170000|2024-08-13 01:56:10|5348.79|5348.19|5349.04|5348.44|5349.04|5348.44|5348.79|5348.19|8
1723514180000|2024-08-13 01:56:20|||||||||1
1723514190000|2024-08-13 01:56:30|5348.79|5348.19|5348.91|5348.31|5348.91|5348.31|5348.79|5348.19|8
1723514200000|2024-08-13 01:56:40|5349.04|5348.44|5349.04|5348.44|5349.29|5348.69|5349.04|5348.44|5
1723514210000|2024-08-13 01:56:50|5348.91|5348.31|5348.91|5348.31|5349.04|5348.44|5348.91|5348.31|0
1723514220000|2024-08-13 01:57:00|5349.04|5348.44|5349.04|5348.44|5349.16|5348.56|5348.91|5348.31|3
1723514230000|2024-08-13 01:57:10|5348.91|5348.31|5348.79|5348.19|5348.91|5348.31|5348.79|5348.19|0
1723514240000|2024-08-13 01:57:20|5348.91|5348.31|5348.79|5348.19|5349.04|5348.44|5348.79|5348.19|5
1723514250000|2024-08-13 01:57:30|5348.91|5348.31|5348.79|5348.19|5348.91|5348.31|5348.79|5348.19|7
1723514260000|2024-08-13 01:57:40|5348.91|5348.31|5348.91|5348.31|5349.04|5348.44|5348.79|5348.19|0
1723514270000|2024-08-13 01:57:50|5348.79|5348.19|5349.04|5348.44|5349.04|5348.44|5348.66|5348.06|9
1723514280000|2024-08-13 01:58:00|5349.16|5348.56|5349.16|5348.56|5349.16|5348.56|5349.04|5348.44|9
1723514290000|2024-08-13 01:58:10|5349.29|5348.69|5349.04|5348.44|5349.29|5348.69|5348.91|5348.31|0
1723514300000|2024-08-13 01:58:20|5349.16|5348.56|5348.91|5348.31|5349.16|5348.56|5348.91|5348.31|2
1723514310000|2024-08-13 01:58:30|5349.04|5348.44|5349.04|5348.44|5349.04|5348.44|5348.79|5348.19|9
1723514320000|2024-08-13 01:58:40|5348.91|5348.31|5348.91|5348.31|5348.91|5348.31|5348.91|5348.31|9
1723514330000|2024-08-13 01:58:50|5349.04|5348.44|5349.04|5348.44|5349.04|5348.44|5348.91|5348.31|2
1723514340000|2024-08-13 01:59:00|5349.16|5348.56|5349.16|5348.56|5349.29|5348.69|5349.04|5348.44|13
1723514350000|2024-08-13 01:59:10|5349.04|5348.44|5349.29|5348.69|5349.29|5348.69|5349.04|5348.44|1
1723514360000|2024-08-13 01:59:20|5349.04|5348.44|5349.29|5348.69|5349.29|5348.69|5349.04|5348.44|2
1723514370000|2024-08-13 01:59:30|5349.16|5348.56|5349.04|5348.44|5349.29|5348.69|5349.04|5348.44|0
1723514380000|2024-08-13 01:59:40|5349.29|5348.69|5349.04|5348.44|5349.29|5348.69|5348.79|5348.19|22
1723514390000|2024-08-13 01:59:50|5348.91|5348.31|5348.54|5347.94|5348.91|5348.31|5348.54|5347.94|12
1723514400000|2024-08-13 02:00:00|5348.66|5348.06|5348.54|5347.94|5348.66|5348.06|5348.29|5347.69|46
1723514410000|2024-08-13 02:00:10|5348.41|5347.81|5348.41|5347.81|5348.54|5347.94|5348.41|5347.81|9
1723514420000|2024-08-13 02:00:20|5348.29|5347.69|5348.79|5348.19|5348.79|5348.19|5348.29|5347.69|8
1723514430000|2024-08-13 02:00:30|5348.66|5348.06|5348.41|5347.81|5348.66|5348.06|5348.29|5347.69|10
1723514440000|2024-08-13 02:00:40|5348.79|5348.19|5349.16|5348.56|5349.29|5348.69|5348.79|5348.19|22
1723514450000|2024-08-13 02:00:50|5349.04|5348.44|5349.16|5348.56|5349.16|5348.56|5349.04|5348.44|19
1723514460000|2024-08-13 02:01:00|5349.04|5348.44|5349.29|5348.69|5349.29|5348.69|5349.04|5348.44|4
1723514480000|2024-08-13 02:01:20|5349.54|5348.94|5349.54|5348.94|5349.54|5348.94|5349.41|5348.81|4
1723514490000|2024-08-13 02:01:30|5349.41|5348.81|5349.29|5348.69|5349.41|5348.81|5349.04|5348.44|9
1723514500000|2024-08-13 02:01:40|5349.16|5348.56|5349.16|5348.56|5349.16|5348.56|5349.16|5348.56|2
1723514510000|2024-08-13 02:01:50|5349.04|5348.44|5349.29|5348.69|5349.29|5348.69|5349.04|5348.44|3
1723514520000|2024-08-13 02:02:00|5349.41|5348.81|5349.54|5348.94|5349.54|5348.94|5349.41|5348.81|7
1723514530000|2024-08-13 02:02:10|5349.66|5349.06|5349.29|5348.69|5349.66|5349.06|5349.29|5348.69|5
1723514540000|2024-08-13 02:02:20|5349.16|5348.56|5349.16|5348.56|5349.41|5348.81|5349.16|5348.56|4
1723514550000|2024-08-13 02:02:30|5349.04|5348.44|5349.04|5348.44|5349.04|5348.44|5349.04|5348.44|1
1723514560000|2024-08-13 02:02:40|5348.91|5348.31|5348.91|5348.31|5349.04|5348.44|5348.91|5348.31|7
1723514570000|2024-08-13 02:02:50|5349.04|5348.44|5349.16|5348.56|5349.16|5348.56|5348.91|5348.31|14
1723514580000|2024-08-13 02:03:00|5349.04|5348.44|5349.04|5348.44|5349.04|5348.44|5349.04|5348.44|4
1723514590000|2024-08-13 02:03:10|5349.16|5348.56|5349.29|5348.69|5349.29|5348.69|5349.16|5348.56|11
1723514600000|2024-08-13 02:03:20|5349.16|5348.56|5349.04|5348.44|5349.16|5348.56|5349.04|5348.44|5
1723514610000|2024-08-13 02:03:30|5349.16|5348.56|5349.79|5349.19|5349.79|5349.19|5349.16|5348.56|22
1723514620000|2024-08-13 02:03:40|5350.04|5349.44|5349.79|5349.19|5350.04|5349.44|5349.79|5349.19|33
1723514630000|2024-08-13 02:03:50|5349.66|5349.06|5349.66|5349.06|5349.66|5349.06|5349.54|5348.94|16
1723514640000|2024-08-13 02:04:00|5349.79|5349.19|5349.54|5348.94|5349.79|5349.19|5349.41|5348.81|10
1723514650000|2024-08-13 02:04:10|5349.41|5348.81|5349.54|5348.94|5349.54|5348.94|5349.29|5348.69|7
1723514660000|2024-08-13 02:04:20|5349.66|5349.06|5349.66|5349.06|5349.66|5349.06|5349.66|5349.06|4
1723514670000|2024-08-13 02:04:30|5349.54|5348.94|5349.54|5348.94|5349.54|5348.94|5349.54|5348.94|7
1723514680000|2024-08-13 02:04:40|5349.41|5348.81|5349.16|5348.56|5349.41|5348.81|5349.16|5348.56|10
1723514690000|2024-08-13 02:04:50|5349.04|5348.44|5349.54|5348.94|5349.54|5348.94|5349.04|5348.44|19
1723514700000|2024-08-13 02:05:00|5349.66|5349.06|5349.66|5349.06|5349.79|5349.19|5349.54|5348.94|6
1723514710000|2024-08-13 02:05:10|5349.54|5348.94|5349.54|5348.94|5349.54|5348.94|5349.54|5348.94|0
1723514720000|2024-08-13 02:05:20|5349.66|5349.06|5350.04|5349.44|5350.04|5349.44|5349.66|5349.06|4
1723514730000|2024-08-13 02:05:30|5349.91|5349.31|5349.79|5349.19|5349.91|5349.31|5349.66|5349.06|5
1723514740000|2024-08-13 02:05:40|5349.66|5349.06|5349.66|5349.06|5349.66|5349.06|5349.66|5349.06|9
1723514750000|2024-08-13 02:05:50|5349.54|5348.94|5349.66|5349.06|5349.79|5349.19|5349.54|5348.94|2
1723514760000|2024-08-13 02:06:00|5349.79|5349.19|5350.04|5349.44|5350.04|5349.44|5349.54|5348.94|83
1723514770000|2024-08-13 02:06:10|5349.91|5349.31|5350.29|5349.69|5350.29|5349.69|5349.91|5349.31|17
1723514780000|2024-08-13 02:06:20|5350.16|5349.56|5350.29|5349.69|5350.29|5349.69|5350.16|5349.56|24
1723514790000|2024-08-13 02:06:30|5350.54|5349.94|5350.41|5349.81|5350.54|5349.94|5350.41|5349.81|21
1723514800000|2024-08-13 02:06:40|5350.29|5349.69|5350.54|5349.94|5350.54|5349.94|5350.29|5349.69|17
1723514810000|2024-08-13 02:06:50|5350.41|5349.81|5350.79|5350.19|5350.79|5350.19|5350.41|5349.81|61
1723514820000|2024-08-13 02:07:00|5350.04|5349.44|5350.04|5349.44|5350.04|5349.44|5350.04|5349.44|101
1723514830000|2024-08-13 02:07:10|5350.16|5349.56|5350.04|5349.44|5350.16|5349.56|5349.79|5349.19|89
1723514840000|2024-08-13 02:07:20|5349.91|5349.31|5349.79|5349.19|5349.91|5349.31|5349.79|5349.19|5
1723514850000|2024-08-13 02:07:30|5350.04|5349.44|5349.79|5349.19|5350.04|5349.44|5349.79|5349.19|10
1723514880000|2024-08-13 02:08:00|5349.91|5349.31|5350.04|5349.44|5350.04|5349.44|5349.79|5349.19|12
1723514890000|2024-08-13 02:08:10|5349.91|5349.31|5349.79|5349.19|5349.91|5349.31|5349.79|5349.19|1
1723514900000|2024-08-13 02:08:20|5349.66|5349.06|5349.79|5349.19|5349.79|5349.19|5349.66|5349.06|7
1723514910000|2024-08-13 02:08:30|5349.66|5349.06|5350.04|5349.44|5350.41|5349.81|5349.66|5349.06|28
1723514920000|2024-08-13 02:08:40|5350.16|5349.56|5350.04|5349.44|5350.29|5349.69|5350.04|5349.44|3
1723514930000|2024-08-13 02:08:50|5350.16|5349.56|5350.41|5349.81|5350.41|5349.81|5350.16|5349.56|7
1723514940000|2024-08-13 02:09:00|5350.29|5349.69|5350.29|5349.69|5350.54|5349.94|5350.29|5349.69|4
1723514950000|2024-08-13 02:09:10|5350.16|5349.56|5350.16|5349.56|5350.16|5349.56|5350.16|5349.56|1
1723514960000|2024-08-13 02:09:20|5350.04|5349.44|5349.91|5349.31|5350.04|5349.44|5349.91|5349.31|0
1723514970000|2024-08-13 02:09:30|5349.79|5349.19|5350.04|5349.44|5350.04|5349.44|5349.79|5349.19|25
1723514980000|2024-08-13 02:09:40|5349.91|5349.31|5350.04|5349.44|5350.04|5349.44|5349.79|5349.19|6
1723514990000|2024-08-13 02:09:50|5349.91|5349.31|5349.91|5349.31|5349.91|5349.31|5349.91|5349.31|1
1723515000000|2024-08-13 02:10:00|5350.04|5349.44|5350.29|5349.69|5350.29|5349.69|5350.04|5349.44|21
1723515010000|2024-08-13 02:10:10|5350.16|5349.56|5349.91|5349.31|5350.16|5349.56|5349.91|5349.31|5
1723515020000|2024-08-13 02:10:20|5349.79|5349.19|5350.04|5349.44|5350.04|5349.44|5349.79|5349.19|1
1723515030000|2024-08-13 02:10:30|5349.91|5349.31|5349.91|5349.31|5350.04|5349.44|5349.91|5349.31|0
1723515040000|2024-08-13 02:10:40|5349.79|5349.19|5349.91|5349.31|5349.91|5349.31|5349.79|5349.19|3
1723515050000|2024-08-13 02:10:50|5349.79|5349.19|5349.91|5349.31|5349.91|5349.31|5349.79|5349.19|0
1723515060000|2024-08-13 02:11:00|5349.79|5349.19|5349.54|5348.94|5349.79|5349.19|5349.54|5348.94|11
1723515070000|2024-08-13 02:11:10|5349.41|5348.81|5349.41|5348.81|5349.54|5348.94|5349.41|5348.81|5
1723515080000|2024-08-13 02:11:20|5349.54|5348.94|5349.16|5348.56|5349.54|5348.94|5349.04|5348.44|24
1723515090000|2024-08-13 02:11:30|5349.04|5348.44|5349.29|5348.69|5349.41|5348.81|5349.04|5348.44|13
1723515100000|2024-08-13 02:11:40|5349.41|5348.81|5349.66|5349.06|5349.66|5349.06|5349.29|5348.69|9
1723515110000|2024-08-13 02:11:50|5349.79|5349.19|5349.54|5348.94|5349.79|5349.19|5349.54|5348.94|2
1723515120000|2024-08-13 02:12:00|5349.29|5348.69|5349.29|5348.69|5349.29|5348.69|5349.29|5348.69|10
1723515140000|2024-08-13 02:12:20|5349.54|5348.94|5349.66|5349.06|5349.66|5349.06|5349.54|5348.94|25
1723515150000|2024-08-13 02:12:30|5349.79|5349.19|5350.04|5349.44|5350.04|5349.44|5349.79|5349.19|7
1723515160000|2024-08-13 02:12:40|5349.91|5349.31|5350.04|5349.44|5350.04|5349.44|5349.91|5349.31|3
1723515170000|2024-08-13 02:12:50|5349.91|5349.31|5350.04|5349.44|5350.16|5349.56|5349.79|5349.19|7
1723515180000|2024-08-13 02:13:00|5350.16|5349.56|5350.29|5349.69|5350.29|5349.69|5350.04|5349.44|5
1723515190000|2024-08-13 02:13:10|5350.04|5349.44|5350.29|5349.69|5350.29|5349.69|5350.04|5349.44|7
1723515200000|2024-08-13 02:13:20|5350.16|5349.56|5350.16|5349.56|5350.29|5349.69|5350.04|5349.44|2
1723515210000|2024-08-13 02:13:30|5350.29|5349.69|5350.16|5349.56|5350.29|5349.69|5350.04|5349.44|1
1723515220000|2024-08-13 02:13:40|5350.29|5349.69|5350.29|5349.69|5350.29|5349.69|5350.29|5349.69|0
1723515230000|2024-08-13 02:13:50|5350.16|5349.56|5350.04|5349.44|5350.16|5349.56|5350.04|5349.44|4
1723515240000|2024-08-13 02:14:00|5349.91|5349.31|5350.04|5349.44|5350.04|5349.44|5349.79|5349.19|18
1723515250000|2024-08-13 02:14:10|||||||||15
1723515260000|2024-08-13 02:14:20|5350.16|5349.56|5350.04|5349.44|5350.16|5349.56|5350.04|5349.44|3
1723515270000|2024-08-13 02:14:30|5350.16|5349.56|5350.16|5349.56|5350.29|5349.69|5350.16|5349.56|4
1723515280000|2024-08-13 02:14:40|5350.29|5349.69|5350.16|5349.56|5350.29|5349.69|5350.04|5349.44|4
1723515290000|2024-08-13 02:14:50|5350.29|5349.69|5349.91|5349.31|5350.29|5349.69|5349.79|5349.19|8
1723515310000|2024-08-13 02:15:10|5349.79|5349.19|5349.91|5349.31|5350.04|5349.44|5349.79|5349.19|3
1723515320000|2024-08-13 02:15:20|5350.04|5349.44|5349.79|5349.19|5350.04|5349.44|5349.79|5349.19|2
1723515330000|2024-08-13 02:15:30|5349.91|5349.31|5350.04|5349.44|5350.04|5349.44|5349.79|5349.19|3
1723515350000|2024-08-13 02:15:50|5349.91|5349.31|5349.91|5349.31|5350.04|5349.44|5349.91|5349.31|2
1723515360000|2024-08-13 02:16:00|5350.04|5349.44|5349.91|5349.31|5350.04|5349.44|5349.91|5349.31|1
1723515370000|2024-08-13 02:16:10|5349.79|5349.19|5350.04|5349.44|5350.04|5349.44|5349.79|5349.19|1
1723515380000|2024-08-13 02:16:20|5350.16|5349.56|5350.04|5349.44|5350.16|5349.56|5350.04|5349.44|2
1723515390000|2024-08-13 02:16:30|5349.91|5349.31|5350.04|5349.44|5350.04|5349.44|5349.91|5349.31|0
1723515400000|2024-08-13 02:16:40|||||||||1
1723515410000|2024-08-13 02:16:50|5350.16|5349.56|5350.04|5349.44|5350.16|5349.56|5350.04|5349.44|17
1723515420000|2024-08-13 02:17:00|5350.16|5349.56|5350.04|5349.44|5350.16|5349.56|5350.04|5349.44|0
1723515430000|2024-08-13 02:17:10|5350.16|5349.56|5350.04|5349.44|5350.29|5349.69|5350.04|5349.44|6
1723515440000|2024-08-13 02:17:20|5350.16|5349.56|5350.54|5349.94|5350.54|5349.94|5350.16|5349.56|15
1723515450000|2024-08-13 02:17:30|5350.41|5349.81|5350.54|5349.94|5350.54|5349.94|5350.29|5349.69|5
1723515460000|2024-08-13 02:17:40|5350.29|5349.69|5350.29|5349.69|5350.29|5349.69|5350.29|5349.69|5
1723515470000|2024-08-13 02:17:50|5350.41|5349.81|5350.79|5350.19|5350.79|5350.19|5350.41|5349.81|9
1723515480000|2024-08-13 02:18:00|5350.66|5350.06|5350.79|5350.19|5350.79|5350.19|5350.54|5349.94|7
1723515500000|2024-08-13 02:18:20|5350.66|5350.06|5350.79|5350.19|5350.79|5350.19|5350.66|5350.06|14
1723515510000|2024-08-13 02:18:30|5350.66|5350.06|5350.54|5349.94|5350.66|5350.06|5350.54|5349.94|5
1723515520000|2024-08-13 02:18:40|||||||||22
1723515530000|2024-08-13 02:18:50|5350.66|5350.06|5350.66|5350.06|5350.66|5350.06|5350.66|5350.06|3
1723515540000|2024-08-13 02:19:00|5350.54|5349.94|5350.79|5350.19|5350.79|5350.19|5350.54|5349.94|0
1723515550000|2024-08-13 02:19:10|5350.66|5350.06|5350.29|5349.69|5350.79|5350.19|5350.29|5349.69|37
1723515560000|2024-08-13 02:19:20|5350.41|5349.81|5350.29|5349.69|5350.41|5349.81|5350.29|5349.69|3
1723515570000|2024-08-13 02:19:30|5350.41|5349.81|5350.04|5349.44|5350.41|5349.81|5350.04|5349.44|11
1723515590000|2024-08-13 02:19:50|5350.16|5349.56|5350.29|5349.69|5350.29|5349.69|5350.16|5349.56|3
1723515600000|2024-08-13 02:20:00|5350.41|5349.81|5350.29|5349.69|5350.54|5349.94|5350.29|5349.69|2
1723515610000|2024-08-13 02:20:10|5350.41|5349.81|5350.29|5349.69|5350.41|5349.81|5350.29|5349.69|7
1723515620000|2024-08-13 02:20:20|5350.41|5349.81|5350.41|5349.81|5350.41|5349.81|5350.41|5349.81|3
1723515630000|2024-08-13 02:20:30|5350.29|5349.69|5350.29|5349.69|5350.29|5349.69|5350.29|5349.69|1
1723515640000|2024-08-13 02:20:40|5350.04|5349.44|5350.04|5349.44|5350.04|5349.44|5350.04|5349.44|12
1723515650000|2024-08-13 02:20:50|5350.16|5349.56|5350.29|5349.69|5350.29|5349.69|5350.16|5349.56|1
1723515660000|2024-08-13 02:21:00|5350.16|5349.56|5350.29|5349.69|5350.29|5349.69|5350.04|5349.44|6
1723515670000|2024-08-13 02:21:10|5350.16|5349.56|5350.16|5349.56|5350.16|5349.56|5350.04|5349.44|3
1723515680000|2024-08-13 02:21:20|5350.29|5349.69|5350.29|5349.69|5350.41|5349.81|5350.29|5349.69|2
1723515690000|2024-08-13 02:21:30|5350.16|5349.56|5350.29|5349.69|5350.29|5349.69|5350.04|5349.44|2
1723515700000|2024-08-13 02:21:40|5350.16|5349.56|5350.04|5349.44|5350.29|5349.69|5350.04|5349.44|3
1723515710000|2024-08-13 02:21:50|5350.16|5349.56|5350.04|5349.44|5350.29|5349.69|5350.04|5349.44|4
1723515720000|2024-08-13 02:22:00|||||||||23
1723515730000|2024-08-13 02:22:10|5350.16|5349.56|5350.16|5349.56|5350.29|5349.69|5350.16|5349.56|6
1723515740000|2024-08-13 02:22:20|5350.29|5349.69|5350.04|5349.44|5350.29|5349.69|5349.91|5349.31|13
1723515750000|2024-08-13 02:22:30|5349.91|5349.31|5349.91|5349.31|5349.91|5349.31|5349.91|5349.31|11
1723515760000|2024-08-13 02:22:40|5350.04|5349.44|5350.04|5349.44|5350.04|5349.44|5349.91|5349.31|17
1723515780000|2024-08-13 02:23:00|5350.29|5349.69|5350.29|5349.69|5350.29|5349.69|5350.29|5349.69|2
1723515790000|2024-08-13 02:23:10|||||||||5
1723515800000|2024-08-13 02:23:20|5350.41|5349.81|5350.29|5349.69|5350.54|5349.94|5350.29|5349.69|7
1723515810000|2024-08-13 02:23:30|5350.41|5349.81|5350.54|5349.94|5350.54|5349.94|5350.41|5349.81|4
1723515820000|2024-08-13 02:23:40|5350.41|5349.81|5350.29|5349.69|5350.41|5349.81|5350.29|5349.69|1
1723515830000|2024-08-13 02:23:50|5350.41|5349.81|5350.29|5349.69|5350.41|5349.81|5350.29|5349.69|0
1723515840000|2024-08-13 02:24:00|5350.41|5349.81|5350.29|5349.69|5350.41|5349.81|5350.29|5349.69|0
1723515850000|2024-08-13 02:24:10|5350.16|5349.56|5350.16|5349.56|5350.16|5349.56|5350.04|5349.44|1
1723515860000|2024-08-13 02:24:20|5350.29|5349.69|5350.29|5349.69|5350.29|5349.69|5350.29|5349.69|0
1723515870000|2024-08-13 02:24:30|5350.41|5349.81|5350.41|5349.81|5350.54|5349.94|5350.41|5349.81|1
1723515880000|2024-08-13 02:24:40|5350.54|5349.94|5350.54|5349.94|5350.54|5349.94|5350.54|5349.94|2
1723515890000|2024-08-13 02:24:50|5350.66|5350.06|5350.79|5350.19|5350.79|5350.19|5350.66|5350.06|3
1723515910000|2024-08-13 02:25:10|5350.66|5350.06|5350.66|5350.06|5350.66|5350.06|5350.66|5350.06|1
1723515920000|2024-08-13 02:25:20|5350.79|5350.19|5350.79|5350.19|5350.79|5350.19|5350.79|5350.19|0
1723515940000|2024-08-13 02:25:40|5350.66|5350.06|5350.54|5349.94|5350.66|5350.06|5350.54|5349.94|22
1723515970000|2024-08-13 02:26:10|5350.41|5349.81|5350.54|5349.94|5350.54|5349.94|5350.41|5349.81|14
1723515980000|2024-08-13 02:26:20|5350.41|5349.81|5350.41|5349.81|5350.41|5349.81|5350.41|5349.81|1
1723515990000|2024-08-13 02:26:30|5350.29|5349.69|5350.29|5349.69|5350.29|5349.69|5350.29|5349.69|0
1723516000000|2024-08-13 02:26:40|5350.16|5349.56|5350.04|5349.44|5350.16|5349.56|5350.04|5349.44|3
1723516020000|2024-08-13 02:27:00|||||||||2
1723516030000|2024-08-13 02:27:10|5349.79|5349.19|5349.54|5348.94|5349.79|5349.19|5349.54|5348.94|5
1723516040000|2024-08-13 02:27:20|5349.04|5348.44|5349.04|5348.44|5349.16|5348.56|5349.04|5348.44|41
1723516060000|2024-08-13 02:27:40|5349.16|5348.56|5349.54|5348.94|5349.54|5348.94|5349.16|5348.56|13
1723516070000|2024-08-13 02:27:50|5349.41|5348.81|5349.29|5348.69|5349.54|5348.94|5349.29|5348.69|1
1723516080000|2024-08-13 02:28:00|5349.16|5348.56|5349.29|5348.69|5349.29|5348.69|5349.16|5348.56|4
1723516090000|2024-08-13 02:28:10|||||||||4
1723516100000|2024-08-13 02:28:20|5349.16|5348.56|5349.29|5348.69|5349.29|5348.69|5349.16|5348.56|3
1723516110000|2024-08-13 02:28:30|5349.41|5348.81|5349.41|5348.81|5349.54|5348.94|5349.29|5348.69|9
1723516120000|2024-08-13 02:28:40|5349.29|5348.69|5349.41|5348.81|5349.54|5348.94|5349.29|5348.69|3
1723516130000|2024-08-13 02:28:50|5349.29|5348.69|5349.54|5348.94|5349.54|5348.94|5349.29|5348.69|8
1723516140000|2024-08-13 02:29:00|5349.41|5348.81|5349.66|5349.06|5349.79|5349.19|5349.41|5348.81|3
1723516150000|2024-08-13 02:29:10|5349.79|5349.19|5349.79|5349.19|5349.79|5349.19|5349.79|5349.19|0
1723516160000|2024-08-13 02:29:20|5349.66|5349.06|5349.79|5349.19|5349.79|5349.19|5349.66|5349.06|1
1723516170000|2024-08-13 02:29:30|5349.66|5349.06|5349.66|5349.06|5349.66|5349.06|5349.54|5348.94|6
1723516180000|2024-08-13 02:29:40|5349.54|5348.94|5349.66|5349.06|5349.66|5349.06|5349.54|5348.94|3
1723516190000|2024-08-13 02:29:50|5349.79|5349.19|5349.66|5349.06|5349.79|5349.19|5349.66|5349.06|8
1723516200000|2024-08-13 02:30:00|5349.54|5348.94|5349.54|5348.94|5349.66|5349.06|5349.54|5348.94|1
1723516210000|2024-08-13 02:30:10|5349.66|5349.06|5349.29|5348.69|5349.79|5349.19|5349.29|5348.69|14
1723516220000|2024-08-13 02:30:20|5349.04|5348.44|5349.29|5348.69|5349.29|5348.69|5349.04|5348.44|12
1723516230000|2024-08-13 02:30:30|5349.16|5348.56|5349.29|5348.69|5349.29|5348.69|5349.16|5348.56|4
1723516240000|2024-08-13 02:30:40|5349.16|5348.56|5349.29|5348.69|5349.29|5348.69|5349.16|5348.56|2
1723516250000|2024-08-13 02:30:50|5349.16|5348.56|5349.29|5348.69|5349.41|5348.81|5349.04|5348.44|7
1723516260000|2024-08-13 02:31:00|5349.04|5348.44|5349.16|5348.56|5349.16|5348.56|5348.79|5348.19|43
1723516270000|2024-08-13 02:31:10|5349.04|5348.44|5349.29|5348.69|5349.29|5348.69|5349.04|5348.44|2
1723516280000|2024-08-13 02:31:20|5349.04|5348.44|5348.79|5348.19|5349.04|5348.44|5348.79|5348.19|16
1723516300000|2024-08-13 02:31:40|5348.91|5348.31|5349.29|5348.69|5349.29|5348.69|5348.91|5348.31|20
1723516310000|2024-08-13 02:31:50|5349.16|5348.56|5349.29|5348.69|5349.29|5348.69|5349.16|5348.56|7
1723516320000|2024-08-13 02:32:00|5349.04|5348.44|5349.04|5348.44|5349.04|5348.44|5349.04|5348.44|0
1723516330000|2024-08-13 02:32:10|5349.16|5348.56|5349.16|5348.56|5349.29|5348.69|5349.04|5348.44|20
1723516340000|2024-08-13 02:32:20|5349.29|5348.69|5349.29|5348.69|5349.29|5348.69|5349.29|5348.69|1
1723516350000|2024-08-13 02:32:30|||||||||1
1723516360000|2024-08-13 02:32:40|5349.54|5348.94|5349.54|5348.94|5349.54|5348.94|5349.54|5348.94|11
1723516380000|2024-08-13 02:33:00|5349.41|5348.81|5349.41|5348.81|5349.54|5348.94|5349.29|5348.69|6
1723516390000|2024-08-13 02:33:10|5349.54|5348.94|5349.54|5348.94|5349.54|5348.94|5349.54|5348.94|0
1723516400000|2024-08-13 02:33:20|5349.66|5349.06|5349.66|5349.06|5349.66|5349.06|5349.66|5349.06|2
1723516410000|2024-08-13 02:33:30|5349.54|5348.94|5349.54|5348.94|5349.66|5349.06|5349.54|5348.94|0
1723516420000|2024-08-13 02:33:40|5349.66|5349.06|5349.79|5349.19|5349.79|5349.19|5349.66|5349.06|0
1723516430000|2024-08-13 02:33:50|5350.04|5349.44|5349.91|5349.31|5350.04|5349.44|5349.91|5349.31|11
1723516440000|2024-08-13 02:34:00|5349.79|5349.19|5350.04|5349.44|5350.16|5349.56|5349.79|5349.19|2
1723516470000|2024-08-13 02:34:30|5350.16|5349.56|5350.16|5349.56|5350.16|5349.56|5350.16|5349.56|6
1723516480000|2024-08-13 02:34:40|5350.29|5349.69|5350.04|5349.44|5350.29|5349.69|5350.04|5349.44|17
1723516490000|2024-08-13 02:34:50|5349.91|5349.31|5350.04|5349.44|5350.04|5349.44|5349.91|5349.31|2
1723516500000|2024-08-13 02:35:00|5349.91|5349.31|5349.91|5349.31|5349.91|5349.31|5349.91|5349.31|1
1723516510000|2024-08-13 02:35:10|5349.79|5349.19|5350.04|5349.44|5350.04|5349.44|5349.79|5349.19|2
1723516520000|2024-08-13 02:35:20|5350.16|5349.56|5350.16|5349.56|5350.16|5349.56|5350.16|5349.56|1
1723516540000|2024-08-13 02:35:40|5350.29|5349.69|5350.29|5349.69|5350.41|5349.81|5350.29|5349.69|3
1723516550000|2024-08-13 02:35:50|5350.16|5349.56|5350.29|5349.69|5350.29|5349.69|5350.04|5349.44|3
1723516560000|2024-08-13 02:36:00|5350.41|5349.81|5350.54|5349.94|5350.66|5350.06|5350.41|5349.81|13
1723516570000|2024-08-13 02:36:10|5350.66|5350.06|5350.79|5350.19|5350.79|5350.19|5350.66|5350.06|1
1723516580000|2024-08-13 02:36:20|5350.66|5350.06|5350.54|5349.94|5350.66|5350.06|5350.54|5349.94|6
1723516590000|2024-08-13 02:36:30|5350.66|5350.06|5350.54|5349.94|5350.79|5350.19|5350.54|5349.94|3
1723516600000|2024-08-13 02:36:40|||||||||2
1723516610000|2024-08-13 02:36:50|5350.66|5350.06|5350.66|5350.06|5350.66|5350.06|5350.54|5349.94|1
1723516620000|2024-08-13 02:37:00|5350.79|5350.19|5351.04|5350.44|5351.04|5350.44|5350.54|5349.94|15
1723516630000|2024-08-13 02:37:10|5350.91|5350.31|5350.79|5350.19|5350.91|5350.31|5350.79|5350.19|5
1723516640000|2024-08-13 02:37:20|||||||||5
1723516650000|2024-08-13 02:37:30|||||||||2
1723516700000|2024-08-13 02:38:20|||||||||2
1723516720000|2024-08-13 02:38:40|5350.91|5350.31|5351.04|5350.44|5351.04|5350.44|5350.91|5350.31|16
1723516730000|2024-08-13 02:38:50|5351.29|5350.69|5351.54|5350.94|5351.54|5350.94|5351.29|5350.69|80
1723516740000|2024-08-13 02:39:00|5351.41|5350.81|5351.54|5350.94|5351.79|5351.19|5351.41|5350.81|44
1723516760000|2024-08-13 02:39:20|||||||||7
1723516770000|2024-08-13 02:39:30|5351.41|5350.81|5351.04|5350.44|5351.54|5350.94|5351.04|5350.44|53
1723516800000|2024-08-13 02:40:00|5351.16|5350.56|5350.79|5350.19|5351.16|5350.56|5350.79|5350.19|23
1723516810000|2024-08-13 02:40:10|5350.66|5350.06|5350.54|5349.94|5350.66|5350.06|5350.54|5349.94|11
1723516820000|2024-08-13 02:40:20|5350.66|5350.06|5350.54|5349.94|5350.66|5350.06|5350.54|5349.94|0
1723516830000|2024-08-13 02:40:30|5350.79|5350.19|5350.79|5350.19|5350.79|5350.19|5350.79|5350.19|6
1723516850000|2024-08-13 02:40:50|5351.04|5350.44|5351.29|5350.69|5351.29|5350.69|5351.04|5350.44|49
1723516860000|2024-08-13 02:41:00|5351.16|5350.56|5351.29|5350.69|5351.29|5350.69|5351.16|5350.56|3
1723516870000|2024-08-13 02:41:10|5351.16|5350.56|5351.04|5350.44|5351.16|5350.56|5351.04|5350.44|0
1723516880000|2024-08-13 02:41:20|5350.91|5350.31|5351.04|5350.44|5351.04|5350.44|5350.79|5350.19|11
1723516890000|2024-08-13 02:41:30|5351.16|5350.56|5351.29|5350.69|5351.29|5350.69|5351.04|5350.44|8
1723516900000|2024-08-13 02:41:40|5351.16|5350.56|5351.16|5350.56|5351.29|5350.69|5351.16|5350.56|9
1723516910000|2024-08-13 02:41:50|5351.29|5350.69|5351.04|5350.44|5351.29|5350.69|5351.04|5350.44|9
1723516920000|2024-08-13 02:42:00|||||||||11
1723516930000|2024-08-13 02:42:10|5351.29|5350.69|5351.54|5350.94|5351.54|5350.94|5351.29|5350.69|26
1723516940000|2024-08-13 02:42:20|5351.41|5350.81|5351.54|5350.94|5351.54|5350.94|5351.29|5350.69|7
1723516950000|2024-08-13 02:42:30|5351.41|5350.81|5351.66|5351.06|5351.66|5351.06|5351.41|5350.81|14
1723516960000|2024-08-13 02:42:40|5351.54|5350.94|5351.54|5350.94|5351.54|5350.94|5351.54|5350.94|7
1723516970000|2024-08-13 02:42:50|5351.41|5350.81|5351.54|5350.94|5351.54|5350.94|5351.29|5350.69|2
1723516980000|2024-08-13 02:43:00|5351.29|5350.69|5351.29|5350.69|5351.29|5350.69|5351.29|5350.69|2
1723516990000|2024-08-13 02:43:10|5351.41|5350.81|5351.29|5350.69|5351.41|5350.81|5351.29|5350.69|10
1723517040000|2024-08-13 02:44:00|5351.41|5350.81|5351.54|5350.94|5351.54|5350.94|5351.29|5350.69|4
1723517050000|2024-08-13 02:44:10|5351.66|5351.06|5351.54|5350.94|5351.66|5351.06|5351.54|5350.94|9
1723517080000|2024-08-13 02:44:40|||||||||6
1723517090000|2024-08-13 02:44:50|5351.41|5350.81|5351.54|5350.94|5351.54|5350.94|5351.41|5350.81|5
1723517100000|2024-08-13 02:45:00|5351.41|5350.81|5351.54|5350.94|5351.54|5350.94|5351.41|5350.81|7
1723517110000|2024-08-13 02:45:10|5351.41|5350.81|5351.29|5350.69|5351.41|5350.81|5351.29|5350.69|4
1723517120000|2024-08-13 02:45:20|||||||||10
1723517130000|2024-08-13 02:45:30|5351.41|5350.81|5351.41|5350.81|5351.41|5350.81|5351.29|5350.69|22
1723517140000|2024-08-13 02:45:40|5351.29|5350.69|5351.54|5350.94|5351.54|5350.94|5351.29|5350.69|0
1723517160000|2024-08-13 02:46:00|||||||||1
1723517170000|2024-08-13 02:46:10|5351.66|5351.06|5351.66|5351.06|5351.66|5351.06|5351.54|5350.94|5
1723517180000|2024-08-13 02:46:20|5351.79|5351.19|5351.54|5350.94|5351.79|5351.19|5351.54|5350.94|7
1723517190000|2024-08-13 02:46:30|5351.66|5351.06|5351.54|5350.94|5351.66|5351.06|5351.54|5350.94|1
1723517210000|2024-08-13 02:46:50|5351.66|5351.06|5351.66|5351.06|5351.66|5351.06|5351.66|5351.06|1
1723517220000|2024-08-13 02:47:00|5351.54|5350.94|5351.66|5351.06|5351.79|5351.19|5351.54|5350.94|2
1723517230000|2024-08-13 02:47:10|5351.54|5350.94|5351.54|5350.94|5351.54|5350.94|5351.54|5350.94|0
1723517240000|2024-08-13 02:47:20|5351.66|5351.06|5351.66|5351.06|5351.66|5351.06|5351.66|5351.06|8
1723517250000|2024-08-13 02:47:30|5351.79|5351.19|5351.54|5350.94|5351.79|5351.19|5351.54|5350.94|1
1723517260000|2024-08-13 02:47:40|5351.41|5350.81|5351.41|5350.81|5351.41|5350.81|5351.41|5350.81|12
1723517270000|2024-08-13 02:47:50|5351.54|5350.94|5351.41|5350.81|5351.54|5350.94|5351.41|5350.81|3
1723517280000|2024-08-13 02:48:00|5351.54|5350.94|5351.41|5350.81|5351.54|5350.94|5351.41|5350.81|0
1723517290000|2024-08-13 02:48:10|5351.54|5350.94|5351.54|5350.94|5351.54|5350.94|5351.54|5350.94|0
1723517300000|2024-08-13 02:48:20|5351.41|5350.81|5351.41|5350.81|5351.41|5350.81|5351.41|5350.81|0
1723517310000|2024-08-13 02:48:30|5351.29|5350.69|5351.29|5350.69|5351.29|5350.69|5351.29|5350.69|4
1723517320000|2024-08-13 02:48:40|5351.41|5350.81|5351.41|5350.81|5351.41|5350.81|5351.41|5350.81|3
1723517330000|2024-08-13 02:48:50|5351.54|5350.94|5351.41|5350.81|5351.54|5350.94|5351.41|5350.81|4
1723517340000|2024-08-13 02:49:00|5351.54|5350.94|5351.54|5350.94|5351.54|5350.94|5351.54|5350.94|0
1723517350000|2024-08-13 02:49:10|5351.79|5351.19|5351.29|5350.69|5351.79|5351.19|5351.29|5350.69|8
1723517360000|2024-08-13 02:49:20|5351.41|5350.81|5351.54|5350.94|5351.54|5350.94|5351.41|5350.81|0
1723517390000|2024-08-13 02:49:50|5351.41|5350.81|5351.29|5350.69|5351.41|5350.81|5351.29|5350.69|10
1723517400000|2024-08-13 02:50:00|5351.41|5350.81|5351.54|5350.94|5351.54|5350.94|5351.41|5350.81|5
1723517410000|2024-08-13 02:50:10|5351.66|5351.06|5351.54|5350.94|5351.79|5351.19|5351.54|5350.94|25
1723517420000|2024-08-13 02:50:20|||||||||5
1723517430000|2024-08-13 02:50:30|5351.41|5350.81|5351.04|5350.44|5351.54|5350.94|5351.04|5350.44|23
1723517440000|2024-08-13 02:50:40|5351.16|5350.56|5351.16|5350.56|5351.16|5350.56|5351.16|5350.56|5
1723517450000|2024-08-13 02:50:50|5351.29|5350.69|5351.29|5350.69|5351.29|5350.69|5351.29|5350.69|0
1723517460000|2024-08-13 02:51:00|5351.16|5350.56|5351.16|5350.56|5351.29|5350.69|5351.16|5350.56|9
1723517470000|2024-08-13 02:51:10|5351.29|5350.69|5351.29|5350.69|5351.29|5350.69|5351.16|5350.56|0
1723517480000|2024-08-13 02:51:20|5351.16|5350.56|5351.16|5350.56|5351.29|5350.69|5351.16|5350.56|2
1723517490000|2024-08-13 02:51:30|5351.29|5350.69|5351.29|5350.69|5351.29|5350.69|5351.16|5350.56|0
1723517510000|2024-08-13 02:51:50|5351.41|5350.81|5351.54|5350.94|5351.54|5350.94|5351.29|5350.69|11
1723517520000|2024-08-13 02:52:00|||||||||8
1723517540000|2024-08-13 02:52:20|5351.66|5351.06|5351.54|5350.94|5351.79|5351.19|5351.54|5350.94|32
1723517550000|2024-08-13 02:52:30|5351.66|5351.06|5351.66|5351.06|5351.79|5351.19|5351.66|5351.06|4
1723517560000|2024-08-13 02:52:40|5351.79|5351.19|5351.79|5351.19|5352.04|5351.44|5351.66|5351.06|15
1723517570000|2024-08-13 02:52:50|5351.91|5351.31|5352.04|5351.44|5352.04|5351.44|5351.91|5351.31|6
1723517580000|2024-08-13 02:53:00|5351.79|5351.19|5351.91|5351.31|5352.04|5351.44|5351.79|5351.19|6
1723517590000|2024-08-13 02:53:10|5351.79|5351.19|5351.79|5351.19|5351.91|5351.31|5351.79|5351.19|2
1723517620000|2024-08-13 02:53:40|5352.04|5351.44|5352.66|5352.06|5352.79|5352.19|5352.04|5351.44|96
1723517630000|2024-08-13 02:53:50|5352.79|5352.19|5352.54|5351.94|5352.79|5352.19|5352.54|5351.94|14
1723517640000|2024-08-13 02:54:00|5352.29|5351.69|5352.41|5351.81|5352.54|5351.94|5352.29|5351.69|22
1723517650000|2024-08-13 02:54:10|5352.29|5351.69|5352.29|5351.69|5352.41|5351.81|5352.29|5351.69|2
1723517660000|2024-08-13 02:54:20|5352.16|5351.56|5351.91|5351.31|5352.16|5351.56|5351.91|5351.31|10
1723517670000|2024-08-13 02:54:30|5352.04|5351.44|5352.04|5351.44|5352.04|5351.44|5351.79|5351.19|3
1723517680000|2024-08-13 02:54:40|5351.91|5351.31|5352.04|5351.44|5352.04|5351.44|5351.91|5351.31|3
1723517690000|2024-08-13 02:54:50|5351.91|5351.31|5352.04|5351.44|5352.04|5351.44|5351.91|5351.31|7
1723517700000|2024-08-13 02:55:00|5351.91|5351.31|5351.79|5351.19|5351.91|5351.31|5351.79|5351.19|0
1723517710000|2024-08-13 02:55:10|5351.91|5351.31|5351.79|5351.19|5351.91|5351.31|5351.79|5351.19|7
1723517720000|2024-08-13 02:55:20|5351.54|5350.94|5351.41|5350.81|5351.54|5350.94|5351.29|5350.69|31
1723517730000|2024-08-13 02:55:30|5351.54|5350.94|5351.29|5350.69|5351.54|5350.94|5351.29|5350.69|1
1723517740000|2024-08-13 02:55:40|5351.41|5350.81|5351.29|5350.69|5351.41|5350.81|5351.29|5350.69|0
1723517750000|2024-08-13 02:55:50|5351.41|5350.81|5351.54|5350.94|5351.54|5350.94|5351.41|5350.81|23
1723517760000|2024-08-13 02:56:00|5351.41|5350.81|5351.54|5350.94|5351.54|5350.94|5351.41|5350.81|0
1723517770000|2024-08-13 02:56:10|5351.66|5351.06|5351.66|5351.06|5351.79|5351.19|5351.54|5350.94|5
1723517780000|2024-08-13 02:56:20|5351.54|5350.94|5351.79|5351.19|5351.79|5351.19|5351.54|5350.94|1
1723517790000|2024-08-13 02:56:30|5351.66|5351.06|5351.66|5351.06|5351.66|5351.06|5351.54|5350.94|3
1723517800000|2024-08-13 02:56:40|5351.54|5350.94|5351.79|5351.19|5351.79|5351.19|5351.54|5350.94|0
1723517810000|2024-08-13 02:56:50|5351.66|5351.06|5351.79|5351.19|5351.79|5351.19|5351.66|5351.06|4
1723517820000|2024-08-13 02:57:00|||||||||1
1723517840000|2024-08-13 02:57:20|5351.66|5351.06|5351.79|5351.19|5351.79|5351.19|5351.66|5351.06|0
1723517850000|2024-08-13 02:57:30|5351.66|5351.06|5351.66|5351.06|5351.79|5351.19|5351.66|5351.06|0
1723517860000|2024-08-13 02:57:40|5351.79|5351.19|5351.79|5351.19|5351.79|5351.19|5351.66|5351.06|1
1723517880000|2024-08-13 02:58:00|5351.91|5351.31|5351.66|5351.06|5352.04|5351.44|5351.66|5351.06|20
1723517890000|2024-08-13 02:58:10|5351.54|5350.94|5351.54|5350.94|5351.54|5350.94|5351.54|5350.94|0
1723517900000|2024-08-13 02:58:20|5351.66|5351.06|5351.66|5351.06|5351.79|5351.19|5351.66|5351.06|6
1723517910000|2024-08-13 02:58:30|5351.79|5351.19|5351.79|5351.19|5351.79|5351.19|5351.79|5351.19|1
1723517920000|2024-08-13 02:58:40|5352.04|5351.44|5352.29|5351.69|5352.29|5351.69|5352.04|5351.44|86
1723517930000|2024-08-13 02:58:50|5352.16|5351.56|5352.29|5351.69|5352.29|5351.69|5352.16|5351.56|3
1723517940000|2024-08-13 02:59:00|5352.54|5351.94|5352.41|5351.81|5352.54|5351.94|5352.41|5351.81|21
1723517960000|2024-08-13 02:59:20|5352.54|5351.94|5352.54|5351.94|5352.54|5351.94|5352.54|5351.94|0
1723517970000|2024-08-13 02:59:30|5352.79|5352.19|5352.66|5352.06|5352.79|5352.19|5352.54|5351.94|5
1723517980000|2024-08-13 02:59:40|5352.79|5352.19|5352.79|5352.19|5352.79|5352.19|5352.79|5352.19|7
1723517990000|2024-08-13 02:59:50|5352.91|5352.31|5352.79|5352.19|5352.91|5352.31|5352.79|5352.19|16
1723518000000|2024-08-13 03:00:00|5352.91|5352.31|5353.04|5352.44|5353.04|5352.44|5352.79|5352.19|19
1723518020000|2024-08-13 03:00:20|5352.91|5352.31|5352.79|5352.19|5352.91|5352.31|5352.79|5352.19|28
1723518030000|2024-08-13 03:00:30|||||||||13
1723518040000|2024-08-13 03:00:40|||||||||1
1723518050000|2024-08-13 03:00:50|||||||||3
1723518060000|2024-08-13 03:01:00|5353.04|5352.44|5353.79|5353.19|5353.79|5353.19|5353.04|5352.44|89
1723518070000|2024-08-13 03:01:10|5354.04|5353.44|5353.79|5353.19|5354.04|5353.44|5353.79|5353.19|28
1723518080000|2024-08-13 03:01:20|5353.91|5353.31|5353.79|5353.19|5353.91|5353.31|5353.66|5353.06|17
1723518090000|2024-08-13 03:01:30|5354.04|5353.44|5354.04|5353.44|5354.04|5353.44|5353.79|5353.19|17
1723518100000|2024-08-13 03:01:40|5354.16|5353.56|5354.41|5353.81|5354.41|5353.81|5354.16|5353.56|30
1723518110000|2024-08-13 03:01:50|5354.54|5353.94|5354.04|5353.44|5354.54|5353.94|5354.04|5353.44|30
1723518120000|2024-08-13 03:02:00|5354.16|5353.56|5353.04|5352.44|5354.29|5353.69|5353.04|5352.44|176
1723518130000|2024-08-13 03:02:10|5353.16|5352.56|5353.16|5352.56|5353.29|5352.69|5353.04|5352.44|22
1723518140000|2024-08-13 03:02:20|5353.04|5352.44|5353.29|5352.69|5353.29|5352.69|5353.04|5352.44|6
1723518150000|2024-08-13 03:02:30|5353.16|5352.56|5353.29|5352.69|5353.29|5352.69|5353.16|5352.56|16
1723518160000|2024-08-13 03:02:40|5353.16|5352.56|5353.29|5352.69|5353.29|5352.69|5353.16|5352.56|1
1723518170000|2024-08-13 03:02:50|||||||||1
1723518180000|2024-08-13 03:03:00|5353.54|5352.94|5353.54|5352.94|5353.54|5352.94|5353.54|5352.94|9
1723518190000|2024-08-13 03:03:10|5353.66|5353.06|5353.79|5353.19|5353.79|5353.19|5353.66|5353.06|11
1723518200000|2024-08-13 03:03:20|5354.04|5353.44|5353.79|5353.19|5354.04|5353.44|5353.79|5353.19|32
1723518210000|2024-08-13 03:03:30|5353.91|5353.31|5354.04|5353.44|5354.04|5353.44|5353.79|5353.19|7
1723518220000|2024-08-13 03:03:40|||||||||24
1723518230000|2024-08-13 03:03:50|5353.91|5353.31|5354.04|5353.44|5354.04|5353.44|5353.79|5353.19|11
1723518240000|2024-08-13 03:04:00|||||||||11
1723518260000|2024-08-13 03:04:20|5354.16|5353.56|5354.04|5353.44|5354.16|5353.56|5354.04|5353.44|81
1723518270000|2024-08-13 03:04:30|5354.16|5353.56|5354.79|5354.19|5355.04|5354.44|5354.04|5353.44|540
1723518280000|2024-08-13 03:04:40|5354.91|5354.31|5354.29|5353.69|5354.91|5354.31|5354.29|5353.69|35
1723518290000|2024-08-13 03:04:50|5354.16|5353.56|5353.79|5353.19|5354.16|5353.56|5353.79|5353.19|23
1723518300000|2024-08-13 03:05:00|5353.91|5353.31|5353.79|5353.19|5353.91|5353.31|5353.79|5353.19|22
1723518310000|2024-08-13 03:05:10|5353.54|5352.94|5353.54|5352.94|5353.54|5352.94|5353.54|5352.94|32
1723518330000|2024-08-13 03:05:30|5353.79|5353.19|5353.79|5353.19|5353.79|5353.19|5353.54|5352.94|37
1723518340000|2024-08-13 03:05:40|5354.04|5353.44|5354.04|5353.44|5354.04|5353.44|5353.79|5353.19|15
1723518350000|2024-08-13 03:05:50|5353.91|5353.31|5354.04|5353.44|5354.04|5353.44|5353.91|5353.31|4
1723518360000|2024-08-13 03:06:00|5353.91|5353.31|5354.04|5353.44|5354.04|5353.44|5353.91|5353.31|7
1723518370000|2024-08-13 03:06:10|5353.91|5353.31|5353.91|5353.31|5353.91|5353.31|5353.79|5353.19|6
1723518380000|2024-08-13 03:06:20|5353.79|5353.19|5354.29|5353.69|5354.54|5353.94|5353.79|5353.19|164
1723518390000|2024-08-13 03:06:30|5354.54|5353.94|5354.79|5354.19|5354.79|5354.19|5354.29|5353.69|10
1723518400000|2024-08-13 03:06:40|5354.91|5354.31|5354.91|5354.31|5354.91|5354.31|5354.79|5354.19|13
1723518410000|2024-08-13 03:06:50|5355.04|5354.44|5355.04|5354.44|5355.04|5354.44|5354.79|5354.19|13
1723518420000|2024-08-13 03:07:00|5354.91|5354.31|5354.79|5354.19|5354.91|5354.31|5354.79|5354.19|10
1723518430000|2024-08-13 03:07:10|5353.79|5353.19|5354.04|5353.44|5354.04|5353.44|5353.79|5353.19|60
1723518440000|2024-08-13 03:07:20|5353.79|5353.19|5353.54|5352.94|5353.79|5353.19|5353.54|5352.94|47
1723518450000|2024-08-13 03:07:30|5353.66|5353.06|5353.54|5352.94|5353.79|5353.19|5353.54|5352.94|8
1723518460000|2024-08-13 03:07:40|5353.66|5353.06|5353.54|5352.94|5353.79|5353.19|5353.54|5352.94|5
1723518470000|2024-08-13 03:07:50|5353.66|5353.06|5353.79|5353.19|5353.79|5353.19|5353.66|5353.06|8
1723518480000|2024-08-13 03:08:00|5353.66|5353.06|5353.66|5353.06|5353.66|5353.06|5353.66|5353.06|4
1723518490000|2024-08-13 03:08:10|5353.79|5353.19|5353.66|5353.06|5353.79|5353.19|5353.54|5352.94|11
1723518500000|2024-08-13 03:08:20|5353.79|5353.19|5353.54|5352.94|5353.79|5353.19|5353.54|5352.94|9
1723518510000|2024-08-13 03:08:30|5353.66|5353.06|5353.54|5352.94|5353.66|5353.06|5353.41|5352.81|16
1723518520000|2024-08-13 03:08:40|5353.41|5352.81|5353.54|5352.94|5353.54|5352.94|5353.29|5352.69|12
1723518530000|2024-08-13 03:08:50|5353.41|5352.81|5353.54|5352.94|5353.54|5352.94|5353.41|5352.81|19
1723518540000|2024-08-13 03:09:00|||||||||6
1723518550000|2024-08-13 03:09:10|5353.66|5353.06|5353.79|5353.19|5353.79|5353.19|5353.66|5353.06|6
1723518560000|2024-08-13 03:09:20|5353.66|5353.06|5353.54|5352.94|5353.66|5353.06|5353.54|5352.94|10
1723518570000|2024-08-13 03:09:30|5353.66|5353.06|5353.54|5352.94|5353.79|5353.19|5353.54|5352.94|2
1723518580000|2024-08-13 03:09:40|||||||||5
1723518590000|2024-08-13 03:09:50|5353.66|5353.06|5353.66|5353.06|5353.79|5353.19|5353.66|5353.06|8
1723518600000|2024-08-13 03:10:00|5353.79|5353.19|5353.66|5353.06|5353.79|5353.19|5353.66|5353.06|6
1723518610000|2024-08-13 03:10:10|5353.79|5353.19|5353.79|5353.19|5353.79|5353.19|5353.79|5353.19|2
1723518620000|2024-08-13 03:10:20|5353.91|5353.31|5354.04|5353.44|5354.04|5353.44|5353.91|5353.31|9
1723518630000|2024-08-13 03:10:30|5353.79|5353.19|5353.91|5353.31|5353.91|5353.31|5353.79|5353.19|9
1723518640000|2024-08-13 03:10:40|5353.79|5353.19|5354.41|5353.81|5354.41|5353.81|5353.79|5353.19|34
1723518650000|2024-08-13 03:10:50|5354.54|5353.94|5354.29|5353.69|5354.54|5353.94|5354.04|5353.44|10
1723518660000|2024-08-13 03:11:00|5354.16|5353.56|5354.16|5353.56|5354.16|5353.56|5354.04|5353.44|6
1723518670000|2024-08-13 03:11:10|5354.04|5353.44|5354.29|5353.69|5354.29|5353.69|5354.04|5353.44|6
1723518680000|2024-08-13 03:11:20|||||||||1
1723518690000|2024-08-13 03:11:30|||||||||6
1723518700000|2024-08-13 03:11:40|||||||||4
1723518710000|2024-08-13 03:11:50|5354.16|5353.56|5354.16|5353.56|5354.16|5353.56|5354.16|5353.56|7
1723518720000|2024-08-13 03:12:00|5354.04|5353.44|5354.29|5353.69|5354.29|5353.69|5354.04|5353.44|10
1723518730000|2024-08-13 03:12:10|||||||||1
1723518740000|2024-08-13 03:12:20|5354.41|5353.81|5354.29|5353.69|5354.41|5353.81|5354.29|5353.69|8
1723518750000|2024-08-13 03:12:30|5354.41|5353.81|5354.29|5353.69|5354.54|5353.94|5354.29|5353.69|19
1723518760000|2024-08-13 03:12:40|5354.16|5353.56|5354.29|5353.69|5354.29|5353.69|5354.16|5353.56|17
1723518770000|2024-08-13 03:12:50|5354.41|5353.81|5354.41|5353.81|5354.41|5353.81|5354.29|5353.69|13
1723518780000|2024-08-13 03:13:00|5354.54|5353.94|5354.41|5353.81|5354.54|5353.94|5354.29|5353.69|5
1723518790000|2024-08-13 03:13:10|5354.54|5353.94|5354.29|5353.69|5354.54|5353.94|5354.29|5353.69|5
1723518800000|2024-08-13 03:13:20|5354.41|5353.81|5354.41|5353.81|5354.41|5353.81|5354.41|5353.81|1
1723518810000|2024-08-13 03:13:30|5354.54|5353.94|5354.54|5353.94|5354.54|5353.94|5354.41|5353.81|5
1723518820000|2024-08-13 03:13:40|5354.41|5353.81|5354.41|5353.81|5354.41|5353.81|5354.29|5353.69|2
1723518830000|2024-08-13 03:13:50|5354.29|5353.69|5354.29|5353.69|5354.29|5353.69|5354.29|5353.69|4
1723518840000|2024-08-13 03:14:00|5354.41|5353.81|5354.41|5353.81|5354.41|5353.81|5354.41|5353.81|3
1723518850000|2024-08-13 03:14:10|5354.29|5353.69|5354.54|5353.94|5354.54|5353.94|5354.29|5353.69|5
1723518860000|2024-08-13 03:14:20|5354.41|5353.81|5354.29|5353.69|5354.54|5353.94|5354.29|5353.69|3
1723518870000|2024-08-13 03:14:30|5354.41|5353.81|5354.54|5353.94|5354.54|5353.94|5354.41|5353.81|2
1723518880000|2024-08-13 03:14:40|||||||||3
1723518900000|2024-08-13 03:15:00|5354.41|5353.81|5354.54|5353.94|5354.54|5353.94|5354.41|5353.81|18
1723518910000|2024-08-13 03:15:10|5354.41|5353.81|5354.54|5353.94|5354.54|5353.94|5354.29|5353.69|5
1723518920000|2024-08-13 03:15:20|||||||||1
1723518940000|2024-08-13 03:15:40|||||||||17
1723518950000|2024-08-13 03:15:50|5354.66|5354.06|5354.66|5354.06|5354.66|5354.06|5354.54|5353.94|2
1723518960000|2024-08-13 03:16:00|5354.79|5354.19|5354.54|5353.94|5354.79|5354.19|5354.54|5353.94|8
1723518980000|2024-08-13 03:16:20|5354.66|5354.06|5354.29|5353.69|5354.79|5354.19|5354.16|5353.56|33
1723518990000|2024-08-13 03:16:30|5354.41|5353.81|5354.54|5353.94|5354.54|5353.94|5354.29|5353.69|59
1723519000000|2024-08-13 03:16:40|5354.66|5354.06|5354.66|5354.06|5354.66|5354.06|5354.66|5354.06|5
1723519010000|2024-08-13 03:16:50|5354.79|5354.19|5354.79|5354.19|5354.79|5354.19|5354.54|5353.94|9
1723519030000|2024-08-13 03:17:10|5354.91|5354.31|5355.04|5354.44|5355.04|5354.44|5354.91|5354.31|10
1723519040000|2024-08-13 03:17:20|5355.16|5354.56|5355.16|5354.56|5355.29|5354.69|5355.04|5354.44|19
1723519050000|2024-08-13 03:17:30|5355.29|5354.69|5355.04|5354.44|5355.29|5354.69|5355.04|5354.44|17
1723519060000|2024-08-13 03:17:40|5355.16|5354.56|5355.79|5355.19|5356.41|5355.81|5355.04|5354.44|743
1723519070000|2024-08-13 03:17:50|5355.66|5355.06|5355.54|5354.94|5355.66|5355.06|5355.54|5354.94|19
1723519080000|2024-08-13 03:18:00|5355.41|5354.81|5355.04|5354.44|5355.41|5354.81|5354.79|5354.19|150
1723519090000|2024-08-13 03:18:10|5354.79|5354.19|5355.16|5354.56|5355.29|5354.69|5354.79|5354.19|43
1723519100000|2024-08-13 03:18:20|5355.29|5354.69|5355.54|5354.94|5355.54|5354.94|5355.29|5354.69|15
1723519110000|2024-08-13 03:18:30|||||||||24
1723519120000|2024-08-13 03:18:40|5355.41|5354.81|5355.54|5354.94|5355.54|5354.94|5355.29|5354.69|11
1723519130000|2024-08-13 03:18:50|5355.41|5354.81|5355.54|5354.94|5355.54|5354.94|5355.41|5354.81|2
1723519150000|2024-08-13 03:19:10|5355.66|5355.06|5355.79|5355.19|5355.79|5355.19|5355.54|5354.94|8
1723519160000|2024-08-13 03:19:20|5355.66|5355.06|5355.54|5354.94|5355.79|5355.19|5355.54|5354.94|6
1723519170000|2024-08-13 03:19:30|||||||||5
1723519180000|2024-08-13 03:19:40|5355.29|5354.69|5355.16|5354.56|5355.29|5354.69|5355.04|5354.44|19
1723519190000|2024-08-13 03:19:50|5355.29|5354.69|5355.04|5354.44|5355.29|5354.69|5355.04|5354.44|1
1723519200000|2024-08-13 03:20:00|5354.91|5354.31|5354.91|5354.31|5354.91|5354.31|5354.79|5354.19|29
1723519210000|2024-08-13 03:20:10|5354.79|5354.19|5354.66|5354.06|5354.79|5354.19|5354.54|5353.94|17
1723519220000|2024-08-13 03:20:20|5354.79|5354.19|5354.79|5354.19|5354.79|5354.19|5354.66|5354.06|1
1723519230000|2024-08-13 03:20:30|5354.91|5354.31|5355.04|5354.44|5355.04|5354.44|5354.91|5354.31|19
1723519240000|2024-08-13 03:20:40|5355.16|5354.56|5355.04|5354.44|5355.16|5354.56|5355.04|5354.44|6
1723519250000|2024-08-13 03:20:50|5355.16|5354.56|5355.16|5354.56|5355.29|5354.69|5355.04|5354.44|13
1723519260000|2024-08-13 03:21:00|5355.04|5354.44|5355.04|5354.44|5355.04|5354.44|5354.91|5354.31|26
1723519270000|2024-08-13 03:21:10|5355.16|5354.56|5355.29|5354.69|5355.29|5354.69|5355.16|5354.56|7
1723519280000|2024-08-13 03:21:20|5355.41|5354.81|5355.54|5354.94|5355.54|5354.94|5355.29|5354.69|7
1723519300000|2024-08-13 03:21:40|||||||||6
1723519310000|2024-08-13 03:21:50|5355.29|5354.69|5355.29|5354.69|5355.29|5354.69|5355.29|5354.69|7
1723519320000|2024-08-13 03:22:00|5355.54|5354.94|5355.54|5354.94|5355.54|5354.94|5355.54|5354.94|7
1723519340000|2024-08-13 03:22:20|||||||||5
1723519350000|2024-08-13 03:22:30|5355.41|5354.81|5355.54|5354.94|5355.54|5354.94|5355.41|5354.81|12
1723519370000|2024-08-13 03:22:50|||||||||3
1723519380000|2024-08-13 03:23:00|5355.66|5355.06|5355.54|5354.94|5355.66|5355.06|5355.54|5354.94|8
1723519390000|2024-08-13 03:23:10|5355.66|5355.06|5355.79|5355.19|5355.79|5355.19|5355.66|5355.06|9
1723519400000|2024-08-13 03:23:20|5356.04|5355.44|5355.79|5355.19|5356.04|5355.44|5355.79|5355.19|12
1723519410000|2024-08-13 03:23:30|5356.04|5355.44|5355.79|5355.19|5356.04|5355.44|5355.79|5355.19|5
1723519420000|2024-08-13 03:23:40|5355.91|5355.31|5355.79|5355.19|5355.91|5355.31|5355.79|5355.19|7
1723519440000|2024-08-13 03:24:00|||||||||4
1723519450000|2024-08-13 03:24:10|||||||||1
1723519460000|2024-08-13 03:24:20|||||||||5
1723519470000|2024-08-13 03:24:30|||||||||4
1723519480000|2024-08-13 03:24:40|||||||||1
1723519490000|2024-08-13 03:24:50|5355.91|5355.31|5355.79|5355.19|5355.91|5355.31|5355.79|5355.19|9
1723519500000|2024-08-13 03:25:00|5355.54|5354.94|5355.41|5354.81|5355.54|5354.94|5355.41|5354.81|53
1723519510000|2024-08-13 03:25:10|5355.29|5354.69|5355.29|5354.69|5355.29|5354.69|5355.29|5354.69|3
1723519520000|2024-08-13 03:25:20|||||||||1
1723519530000|2024-08-13 03:25:30|5355.16|5354.56|5355.04|5354.44|5355.16|5354.56|5355.04|5354.44|7
1723519540000|2024-08-13 03:25:40|5355.16|5354.56|5355.16|5354.56|5355.16|5354.56|5355.04|5354.44|16
1723519550000|2024-08-13 03:25:50|5355.04|5354.44|5355.04|5354.44|5355.04|5354.44|5355.04|5354.44|3
1723519560000|2024-08-13 03:26:00|5352.54|5351.94|5352.29|5351.69|5352.66|5352.06|5352.29|5351.69|605
1723519570000|2024-08-13 03:26:10|5352.04|5351.44|5352.54|5351.94|5352.54|5351.94|5351.66|5351.06|93
1723519580000|2024-08-13 03:26:20|5352.66|5352.06|5352.54|5351.94|5352.79|5352.19|5352.54|5351.94|16
1723519590000|2024-08-13 03:26:30|5352.41|5351.81|5352.79|5352.19|5352.79|5352.19|5352.41|5351.81|16
1723519600000|2024-08-13 03:26:40|5351.54|5350.94|5351.66|5351.06|5351.79|5351.19|5351.54|5350.94|167
1723519610000|2024-08-13 03:26:50|5351.54|5350.94|5351.54|5350.94|5351.79|5351.19|5351.54|5350.94|17
1723519620000|2024-08-13 03:27:00|5351.79|5351.19|5352.04|5351.44|5352.04|5351.44|5351.79|5351.19|7
1723519630000|2024-08-13 03:27:10|5352.29|5351.69|5352.41|5351.81|5352.54|5351.94|5352.04|5351.44|21
1723519640000|2024-08-13 03:27:20|5352.79|5352.19|5352.79|5352.19|5352.79|5352.19|5352.79|5352.19|23
1723519650000|2024-08-13 03:27:30|5352.91|5352.31|5353.04|5352.44|5353.04|5352.44|5352.79|5352.19|21
1723519660000|2024-08-13 03:27:40|5352.91|5352.31|5353.04|5352.44|5353.04|5352.44|5352.79|5352.19|26
1723519670000|2024-08-13 03:27:50|5352.79|5352.19|5352.66|5352.06|5352.79|5352.19|5352.54|5351.94|26
1723519680000|2024-08-13 03:28:00|5352.79|5352.19|5352.54|5351.94|5352.79|5352.19|5352.54|5351.94|6
1723519690000|2024-08-13 03:28:10|5352.66|5352.06|5352.54|5351.94|5352.79|5352.19|5352.54|5351.94|11
1723519700000|2024-08-13 03:28:20|5352.66|5352.06|5352.54|5351.94|5352.66|5352.06|5352.54|5351.94|7
1723519720000|2024-08-13 03:28:40|5352.66|5352.06|5352.79|5352.19|5352.79|5352.19|5352.66|5352.06|6
1723519740000|2024-08-13 03:29:00|5352.91|5352.31|5352.66|5352.06|5352.91|5352.31|5352.66|5352.06|17
1723519750000|2024-08-13 03:29:10|5352.54|5351.94|5352.66|5352.06|5352.66|5352.06|5352.54|5351.94|4
1723519760000|2024-08-13 03:29:20|5352.79|5352.19|5353.29|5352.69|5353.29|5352.69|5352.79|5352.19|9
1723519770000|2024-08-13 03:29:30|5353.41|5352.81|5353.54|5352.94|5353.54|5352.94|5353.29|5352.69|27
1723519780000|2024-08-13 03:29:40|5353.79|5353.19|5353.79|5353.19|5353.79|5353.19|5353.79|5353.19|9
1723519790000|2024-08-13 03:29:50|5353.54|5352.94|5353.79|5353.19|5353.79|5353.19|5353.54|5352.94|16
1723519800000|2024-08-13 03:30:00|5353.54|5352.94|5353.79|5353.19|5354.04|5353.44|5353.54|5352.94|42
1723519810000|2024-08-13 03:30:10|5353.91|5353.31|5353.91|5353.31|5354.04|5353.44|5353.79|5353.19|13
1723519820000|2024-08-13 03:30:20|5354.04|5353.44|5353.91|5353.31|5354.04|5353.44|5353.79|5353.19|10
1723519830000|2024-08-13 03:30:30|5354.04|5353.44|5354.04|5353.44|5354.04|5353.44|5353.79|5353.19|5
1723519840000|2024-08-13 03:30:40|5353.91|5353.31|5353.79|5353.19|5353.91|5353.31|5353.79|5353.19|4
1723519850000|2024-08-13 03:30:50|5353.54|5352.94|5353.29|5352.69|5353.66|5353.06|5353.29|5352.69|14
1723519860000|2024-08-13 03:31:00|5353.16|5352.56|5353.04|5352.44|5353.29|5352.69|5353.04|5352.44|11
1723519870000|2024-08-13 03:31:10|5352.79|5352.19|5352.79|5352.19|5352.79|5352.19|5352.79|5352.19|2
1723519880000|2024-08-13 03:31:20|5352.66|5352.06|5352.54|5351.94|5352.66|5352.06|5352.29|5351.69|14
1723519890000|2024-08-13 03:31:30|5352.41|5351.81|5352.29|5351.69|5352.41|5351.81|5352.29|5351.69|15
1723519900000|2024-08-13 03:31:40|5352.04|5351.44|5352.04|5351.44|5352.04|5351.44|5352.04|5351.44|13
1723519910000|2024-08-13 03:31:50|5352.16|5351.56|5352.04|5351.44|5352.29|5351.69|5352.04|5351.44|12
1723519920000|2024-08-13 03:32:00|5352.16|5351.56|5352.04|5351.44|5352.29|5351.69|5352.04|5351.44|6
1723519930000|2024-08-13 03:32:10|5352.16|5351.56|5351.79|5351.19|5352.16|5351.56|5351.66|5351.06|11
1723519940000|2024-08-13 03:32:20|5351.54|5350.94|5351.29|5350.69|5351.54|5350.94|5351.16|5350.56|39
1723519950000|2024-08-13 03:32:30|5351.16|5350.56|5351.29|5350.69|5351.29|5350.69|5351.04|5350.44|24
1723519960000|2024-08-13 03:32:40|5351.41|5350.81|5351.54|5350.94|5351.66|5351.06|5351.41|5350.81|19
1723519970000|2024-08-13 03:32:50|5351.66|5351.06|5351.79|5351.19|5351.79|5351.19|5351.66|5351.06|10
1723519980000|2024-08-13 03:33:00|5351.91|5351.31|5352.54|5351.94|5352.54|5351.94|5351.91|5351.31|46
1723519990000|2024-08-13 03:33:10|5352.41|5351.81|5352.54|5351.94|5352.54|5351.94|5352.29|5351.69|7
1723520000000|2024-08-13 03:33:20|5352.66|5352.06|5352.54|5351.94|5352.66|5352.06|5352.54|5351.94|4
1723520010000|2024-08-13 03:33:30|5352.66|5352.06|5352.66|5352.06|5352.66|5352.06|5352.66|5352.06|5
1723520020000|2024-08-13 03:33:40|5352.54|5351.94|5352.54|5351.94|5352.66|5352.06|5352.54|5351.94|2
1723520030000|2024-08-13 03:33:50|5352.66|5352.06|5352.79|5352.19|5352.79|5352.19|5352.54|5351.94|7
1723520040000|2024-08-13 03:34:00|5352.66|5352.06|5352.54|5351.94|5352.66|5352.06|5352.41|5351.81|10
1723520050000|2024-08-13 03:34:10|5352.41|5351.81|5352.29|5351.69|5352.41|5351.81|5352.29|5351.69|0
1723520070000|2024-08-13 03:34:30|5352.41|5351.81|5352.04|5351.44|5352.41|5351.81|5352.04|5351.44|5
1723520080000|2024-08-13 03:34:40|5352.16|5351.56|5352.04|5351.44|5352.16|5351.56|5352.04|5351.44|7
1723520090000|2024-08-13 03:34:50|5351.91|5351.31|5352.04|5351.44|5352.16|5351.56|5351.91|5351.31|12
1723520100000|2024-08-13 03:35:00|5351.79|5351.19|5351.54|5350.94|5351.79|5351.19|5351.54|5350.94|5
1723520110000|2024-08-13 03:35:10|5351.29|5350.69|5351.79|5351.19|5351.79|5351.19|5351.29|5350.69|15
1723520120000|2024-08-13 03:35:20|5351.91|5351.31|5351.79|5351.19|5351.91|5351.31|5351.79|5351.19|15
1723520130000|2024-08-13 03:35:30|5352.04|5351.44|5352.04|5351.44|5352.04|5351.44|5352.04|5351.44|4
1723520140000|2024-08-13 03:35:40|5352.16|5351.56|5352.04|5351.44|5352.16|5351.56|5352.04|5351.44|2
1723520150000|2024-08-13 03:35:50|5351.91|5351.31|5351.79|5351.19|5351.91|5351.31|5351.79|5351.19|3
1723520160000|2024-08-13 03:36:00|5351.91|5351.31|5351.79|5351.19|5352.04|5351.44|5351.79|5351.19|4
1723520170000|2024-08-13 03:36:10|5351.91|5351.31|5352.04|5351.44|5352.04|5351.44|5351.54|5350.94|18
1723520180000|2024-08-13 03:36:20|5352.16|5351.56|5352.04|5351.44|5352.16|5351.56|5352.04|5351.44|4
1723520190000|2024-08-13 03:36:30|||||||||1
1723520200000|2024-08-13 03:36:40|5351.91|5351.31|5351.79|5351.19|5351.91|5351.31|5351.79|5351.19|3
1723520210000|2024-08-13 03:36:50|5351.66|5351.06|5351.79|5351.19|5351.79|5351.19|5351.54|5350.94|5
1723520220000|2024-08-13 03:37:00|5351.91|5351.31|5351.91|5351.31|5352.04|5351.44|5351.79|5351.19|8
1723520230000|2024-08-13 03:37:10|5351.79|5351.19|5351.54|5350.94|5351.79|5351.19|5351.29|5350.69|16
1723520240000|2024-08-13 03:37:20|5351.79|5351.19|5351.91|5351.31|5351.91|5351.31|5351.79|5351.19|9
1723520250000|2024-08-13 03:37:30|5351.79|5351.19|5351.79|5351.19|5351.91|5351.31|5351.79|5351.19|1
1723520260000|2024-08-13 03:37:40|5351.91|5351.31|5352.04|5351.44|5352.04|5351.44|5351.91|5351.31|7
1723520270000|2024-08-13 03:37:50|5351.91|5351.31|5352.04|5351.44|5352.04|5351.44|5351.91|5351.31|2
1723520280000|2024-08-13 03:38:00|5351.91|5351.31|5352.04|5351.44|5352.04|5351.44|5351.91|5351.31|2
1723520290000|2024-08-13 03:38:10|5351.91|5351.31|5351.91|5351.31|5351.91|5351.31|5351.91|5351.31|3
1723520300000|2024-08-13 03:38:20|5352.04|5351.44|5351.79|5351.19|5352.04|5351.44|5351.79|5351.19|4
1723520310000|2024-08-13 03:38:30|5352.04|5351.44|5351.91|5351.31|5352.04|5351.44|5351.91|5351.31|2
1723520320000|2024-08-13 03:38:40|5352.04|5351.44|5352.04|5351.44|5352.16|5351.56|5351.91|5351.31|1
1723520330000|2024-08-13 03:38:50|5352.16|5351.56|5352.04|5351.44|5352.29|5351.69|5352.04|5351.44|12
1723520340000|2024-08-13 03:39:00|5352.16|5351.56|5352.04|5351.44|5352.29|5351.69|5352.04|5351.44|9
1723520360000|2024-08-13 03:39:20|5352.16|5351.56|5352.16|5351.56|5352.16|5351.56|5352.16|5351.56|6
1723520370000|2024-08-13 03:39:30|5352.04|5351.44|5351.79|5351.19|5352.04|5351.44|5351.79|5351.19|1
1723520380000|2024-08-13 03:39:40|5352.04|5351.44|5351.91|5351.31|5352.04|5351.44|5351.91|5351.31|4
1723520390000|2024-08-13 03:39:50|5351.79|5351.19|5352.04|5351.44|5352.16|5351.56|5351.79|5351.19|3
1723520400000|2024-08-13 03:40:00|5352.16|5351.56|5352.29|5351.69|5352.54|5351.94|5352.16|5351.56|9
1723520410000|2024-08-13 03:40:10|5352.54|5351.94|5352.54|5351.94|5352.54|5351.94|5352.54|5351.94|15
1723520420000|2024-08-13 03:40:20|5352.66|5352.06|5352.54|5351.94|5352.66|5352.06|5352.54|5351.94|4
1723520430000|2024-08-13 03:40:30|5352.66|5352.06|5352.66|5352.06|5352.66|5352.06|5352.54|5351.94|12
1723520440000|2024-08-13 03:40:40|5352.54|5351.94|5352.54|5351.94|5352.54|5351.94|5352.54|5351.94|0
1723520450000|2024-08-13 03:40:50|5352.66|5352.06|5352.66|5352.06|5352.79|5352.19|5352.54|5351.94|8
1723520460000|2024-08-13 03:41:00|5352.79|5352.19|5352.54|5351.94|5352.79|5352.19|5352.54|5351.94|1
1723520470000|2024-08-13 03:41:10|5352.66|5352.06|5352.79|5352.19|5352.79|5352.19|5352.66|5352.06|6
1723520480000|2024-08-13 03:41:20|5352.54|5351.94|5352.54|5351.94|5352.54|5351.94|5352.54|5351.94|6
1723520490000|2024-08-13 03:41:30|5352.66|5352.06|5352.79|5352.19|5352.79|5352.19|5352.66|5352.06|4
1723520520000|2024-08-13 03:42:00|5352.66|5352.06|5352.79|5352.19|5352.79|5352.19|5352.66|5352.06|3
1723520530000|2024-08-13 03:42:10|5352.66|5352.06|5352.66|5352.06|5352.79|5352.19|5352.66|5352.06|5
1723520540000|2024-08-13 03:42:20|5352.54|5351.94|5352.79|5352.19|5352.79|5352.19|5352.54|5351.94|3
1723520560000|2024-08-13 03:42:40|5352.66|5352.06|5352.79|5352.19|5352.91|5352.31|5352.66|5352.06|13
1723520570000|2024-08-13 03:42:50|5352.91|5352.31|5352.79|5352.19|5352.91|5352.31|5352.79|5352.19|1
1723520580000|2024-08-13 03:43:00|||||||||2
1723520590000|2024-08-13 03:43:10|5352.66|5352.06|5352.79|5352.19|5352.79|5352.19|5352.54|5351.94|5
1723520600000|2024-08-13 03:43:20|5352.91|5352.31|5352.91|5352.31|5353.04|5352.44|5352.79|5352.19|3
1723520610000|2024-08-13 03:43:30|5353.04|5352.44|5352.79|5352.19|5353.04|5352.44|5352.79|5352.19|1
1723520630000|2024-08-13 03:43:50|5352.66|5352.06|5353.04|5352.44|5353.04|5352.44|5352.66|5352.06|11
1723520640000|2024-08-13 03:44:00|5353.16|5352.56|5353.04|5352.44|5353.16|5352.56|5353.04|5352.44|4
1723520650000|2024-08-13 03:44:10|5353.16|5352.56|5353.04|5352.44|5353.16|5352.56|5353.04|5352.44|1
1723520670000|2024-08-13 03:44:30|||||||||3
1723520680000|2024-08-13 03:44:40|5352.91|5352.31|5352.91|5352.31|5353.04|5352.44|5352.79|5352.19|12
1723520690000|2024-08-13 03:44:50|5353.04|5352.44|5353.04|5352.44|5353.04|5352.44|5353.04|5352.44|0
1723520700000|2024-08-13 03:45:00|5353.16|5352.56|5353.29|5352.69|5353.29|5352.69|5353.16|5352.56|13
1723520710000|2024-08-13 03:45:10|5353.16|5352.56|5353.29|5352.69|5353.29|5352.69|5353.16|5352.56|8
1723520730000|2024-08-13 03:45:30|5353.04|5352.44|5353.04|5352.44|5353.16|5352.56|5353.04|5352.44|8
1723520740000|2024-08-13 03:45:40|5353.16|5352.56|5353.16|5352.56|5353.29|5352.69|5353.04|5352.44|2
1723520750000|2024-08-13 03:45:50|5353.04|5352.44|5353.29|5352.69|5353.29|5352.69|5353.04|5352.44|1
1723520760000|2024-08-13 03:46:00|5353.04|5352.44|5353.16|5352.56|5353.29|5352.69|5353.04|5352.44|14
1723520770000|2024-08-13 03:46:10|5353.04|5352.44|5353.29|5352.69|5353.29|5352.69|5353.04|5352.44|4
1723520780000|2024-08-13 03:46:20|5353.16|5352.56|5353.29|5352.69|5353.41|5352.81|5353.16|5352.56|3
1723520790000|2024-08-13 03:46:30|5353.16|5352.56|5353.04|5352.44|5353.16|5352.56|5353.04|5352.44|8
1723520800000|2024-08-13 03:46:40|5353.16|5352.56|5353.54|5352.94|5353.54|5352.94|5353.16|5352.56|15
1723520810000|2024-08-13 03:46:50|5353.41|5352.81|5353.29|5352.69|5353.54|5352.94|5353.29|5352.69|5
1723520820000|2024-08-13 03:47:00|5353.41|5352.81|5353.16|5352.56|5353.41|5352.81|5353.04|5352.44|4
1723520830000|2024-08-13 03:47:10|5353.04|5352.44|5353.29|5352.69|5353.29|5352.69|5353.04|5352.44|2
1723520840000|2024-08-13 03:47:20|5353.16|5352.56|5353.29|5352.69|5353.29|5352.69|5353.04|5352.44|2
1723520850000|2024-08-13 03:47:30|5353.16|5352.56|5353.29|5352.69|5353.29|5352.69|5353.16|5352.56|0
1723520860000|2024-08-13 03:47:40|5353.41|5352.81|5353.41|5352.81|5353.54|5352.94|5353.41|5352.81|11
1723520870000|2024-08-13 03:47:50|5353.54|5352.94|5353.29|5352.69|5353.54|5352.94|5353.16|5352.56|3
1723520880000|2024-08-13 03:48:00|5353.16|5352.56|5353.04|5352.44|5353.16|5352.56|5353.04|5352.44|0
1723520890000|2024-08-13 03:48:10|5353.16|5352.56|5353.04|5352.44|5353.16|5352.56|5353.04|5352.44|12
1723520900000|2024-08-13 03:48:20|5352.91|5352.31|5352.79|5352.19|5352.91|5352.31|5352.79|5352.19|4
1723520910000|2024-08-13 03:48:30|5352.66|5352.06|5352.54|5351.94|5352.66|5352.06|5352.54|5351.94|4
1723520920000|2024-08-13 03:48:40|5352.66|5352.06|5352.66|5352.06|5352.79|5352.19|5352.66|5352.06|4
1723520930000|2024-08-13 03:48:50|5352.79|5352.19|5352.66|5352.06|5352.79|5352.19|5352.54|5351.94|3
1723520940000|2024-08-13 03:49:00|5352.54|5351.94|5352.79|5352.19|5352.79|5352.19|5352.54|5351.94|7
1723520950000|2024-08-13 03:49:10|||||||||3
1723520960000|2024-08-13 03:49:20|5352.66|5352.06|5352.54|5351.94|5352.66|5352.06|5352.54|5351.94|1
1723520980000|2024-08-13 03:49:40|||||||||2
1723520990000|2024-08-13 03:49:50|||||||||1
1723521000000|2024-08-13 03:50:00|5352.41|5351.81|5352.29|5351.69|5352.41|5351.81|5352.29|5351.69|14
1723521020000|2024-08-13 03:50:20|5352.41|5351.81|5352.41|5351.81|5352.54|5351.94|5352.41|5351.81|7
1723521030000|2024-08-13 03:50:30|5352.54|5351.94|5352.79|5352.19|5352.79|5352.19|5352.54|5351.94|5
1723521040000|2024-08-13 03:50:40|5352.91|5352.31|5352.79|5352.19|5352.91|5352.31|5352.79|5352.19|4
1723521050000|2024-08-13 03:50:50|5352.91|5352.31|5352.54|5351.94|5352.91|5352.31|5352.54|5351.94|3
1723521060000|2024-08-13 03:51:00|5352.66|5352.06|5353.29|5352.69|5353.29|5352.69|5352.66|5352.06|17
1723521070000|2024-08-13 03:51:10|5353.16|5352.56|5353.04|5352.44|5353.16|5352.56|5353.04|5352.44|1
1723521090000|2024-08-13 03:51:30|5353.29|5352.69|5353.04|5352.44|5353.29|5352.69|5353.04|5352.44|7
1723521100000|2024-08-13 03:51:40|5353.16|5352.56|5353.16|5352.56|5353.16|5352.56|5353.04|5352.44|4
1723521110000|2024-08-13 03:51:50|5353.04|5352.44|5353.04|5352.44|5353.04|5352.44|5353.04|5352.44|3
1723521120000|2024-08-13 03:52:00|5352.91|5352.31|5352.91|5352.31|5352.91|5352.31|5352.91|5352.31|1
1723521130000|2024-08-13 03:52:10|5352.79|5352.19|5352.91|5352.31|5353.04|5352.44|5352.79|5352.19|8
1723521140000|2024-08-13 03:52:20|5352.79|5352.19|5352.79|5352.19|5352.79|5352.19|5352.79|5352.19|1
1723521170000|2024-08-13 03:52:50|5352.66|5352.06|5352.79|5352.19|5352.79|5352.19|5352.66|5352.06|5
1723521180000|2024-08-13 03:53:00|5352.66|5352.06|5352.66|5352.06|5352.91|5352.31|5352.66|5352.06|2
1723521200000|2024-08-13 03:53:20|5352.54|5351.94|5352.54|5351.94|5352.54|5351.94|5352.54|5351.94|2
1723521210000|2024-08-13 03:53:30|5352.41|5351.81|5352.54|5351.94|5352.54|5351.94|5352.41|5351.81|1
1723521220000|2024-08-13 03:53:40|5352.41|5351.81|5352.54|5351.94|5352.54|5351.94|5352.29|5351.69|16
1723521230000|2024-08-13 03:53:50|5352.29|5351.69|5352.29|5351.69|5352.41|5351.81|5352.29|5351.69|5
1723521240000|2024-08-13 03:54:00|5352.41|5351.81|5352.66|5352.06|5352.66|5352.06|5352.41|5351.81|2
1723521250000|2024-08-13 03:54:10|5352.54|5351.94|5352.54|5351.94|5352.54|5351.94|5352.54|5351.94|0
1723521260000|2024-08-13 03:54:20|5352.66|5352.06|5352.54|5351.94|5352.79|5352.19|5352.54|5351.94|4
1723521270000|2024-08-13 03:54:30|5352.41|5351.81|5352.54|5351.94|5352.54|5351.94|5352.41|5351.81|0
1723521280000|2024-08-13 03:54:40|5352.41|5351.81|5352.54|5351.94|5352.54|5351.94|5352.41|5351.81|1
1723521290000|2024-08-13 03:54:50|5352.29|5351.69|5352.29|5351.69|5352.29|5351.69|5352.29|5351.69|13
1723521300000|2024-08-13 03:55:00|5352.41|5351.81|5352.29|5351.69|5352.41|5351.81|5352.04|5351.44|13
1723521310000|2024-08-13 03:55:10|5352.16|5351.56|5352.29|5351.69|5352.29|5351.69|5352.04|5351.44|4
1723521320000|2024-08-13 03:55:20|5352.16|5351.56|5352.04|5351.44|5352.16|5351.56|5352.04|5351.44|0
1723521330000|2024-08-13 03:55:30|5352.16|5351.56|5352.16|5351.56|5352.16|5351.56|5352.16|5351.56|1
1723521340000|2024-08-13 03:55:40|5352.29|5351.69|5352.29|5351.69|5352.29|5351.69|5352.04|5351.44|8
1723521350000|2024-08-13 03:55:50|5352.16|5351.56|5352.29|5351.69|5352.29|5351.69|5352.16|5351.56|0
1723521360000|2024-08-13 03:56:00|5352.41|5351.81|5352.29|5351.69|5352.41|5351.81|5352.29|5351.69|4
1723521370000|2024-08-13 03:56:10|5352.41|5351.81|5352.29|5351.69|5352.41|5351.81|5352.29|5351.69|4
1723521380000|2024-08-13 03:56:20|5352.41|5351.81|5352.29|5351.69|5352.41|5351.81|5352.16|5351.56|6
1723521400000|2024-08-13 03:56:40|5352.41|5351.81|5352.29|5351.69|5352.41|5351.81|5352.29|5351.69|0
1723521410000|2024-08-13 03:56:50|5352.16|5351.56|5352.16|5351.56|5352.29|5351.69|5352.04|5351.44|1
1723521420000|2024-08-13 03:57:00|5352.04|5351.44|5352.16|5351.56|5352.16|5351.56|5352.04|5351.44|3
1723521430000|2024-08-13 03:57:10|5352.04|5351.44|5352.16|5351.56|5352.16|5351.56|5352.04|5351.44|3
1723521440000|2024-08-13 03:57:20|5352.29|5351.69|5352.04|5351.44|5352.29|5351.69|5352.04|5351.44|2
1723521450000|2024-08-13 03:57:30|5352.16|5351.56|5351.91|5351.31|5352.29|5351.69|5351.91|5351.31|11
1723521460000|2024-08-13 03:57:40|5352.04|5351.44|5351.79|5351.19|5352.04|5351.44|5351.79|5351.19|0
1723521470000|2024-08-13 03:57:50|||||||||8
1723521480000|2024-08-13 03:58:00|5351.66|5351.06|5351.79|5351.19|5351.79|5351.19|5351.66|5351.06|10
1723521500000|2024-08-13 03:58:20|5351.91|5351.31|5352.04|5351.44|5352.04|5351.44|5351.91|5351.31|3
1723521510000|2024-08-13 03:58:30|5351.91|5351.31|5351.79|5351.19|5351.91|5351.31|5351.79|5351.19|5
1723521530000|2024-08-13 03:58:50|5351.66|5351.06|5351.79|5351.19|5351.79|5351.19|5351.66|5351.06|3
1723521540000|2024-08-13 03:59:00|5351.66|5351.06|5351.79|5351.19|5351.79|5351.19|5351.66|5351.06|4
1723521550000|2024-08-13 03:59:10|5351.66|5351.06|5351.54|5350.94|5351.66|5351.06|5351.54|5350.94|0
1723521560000|2024-08-13 03:59:20|5351.66|5351.06|5351.54|5350.94|5351.66|5351.06|5351.54|5350.94|12
1723521580000|2024-08-13 03:59:40|5351.41|5350.81|5351.54|5350.94|5351.54|5350.94|5351.29|5350.69|19
1723521590000|2024-08-13 03:59:50|||||||||11
1723521610000|2024-08-13 04:00:10|5351.66|5351.06|5351.79|5351.19|5351.79|5351.19|5351.66|5351.06|5
1723521620000|2024-08-13 04:00:20|5351.91|5351.31|5351.79|5351.19|5352.04|5351.44|5351.79|5351.19|3
1723521630000|2024-08-13 04:00:30|5351.91|5351.31|5351.79|5351.19|5352.04|5351.44|5351.79|5351.19|5
1723521640000|2024-08-13 04:00:40|5351.91|5351.31|5351.79|5351.19|5351.91|5351.31|5351.79|5351.19|3
1723521650000|2024-08-13 04:00:50|5351.91|5351.31|5352.04|5351.44|5352.04|5351.44|5351.91|5351.31|4
1723521660000|2024-08-13 04:01:00|5351.79|5351.19|5352.16|5351.56|5352.16|5351.56|5351.79|5351.19|5
1723521670000|2024-08-13 04:01:10|5352.29|5351.69|5352.29|5351.69|5352.29|5351.69|5352.16|5351.56|0
1723521700000|2024-08-13 04:01:40|5352.04|5351.44|5352.04|5351.44|5352.04|5351.44|5352.04|5351.44|5
1723521730000|2024-08-13 04:02:10|5352.16|5351.56|5352.29|5351.69|5352.29|5351.69|5352.16|5351.56|15
1723521740000|2024-08-13 04:02:20|5352.16|5351.56|5352.16|5351.56|5352.16|5351.56|5352.16|5351.56|8
1723521750000|2024-08-13 04:02:30|5352.29|5351.69|5352.29|5351.69|5352.29|5351.69|5352.29|5351.69|1
1723521760000|2024-08-13 04:02:40|5352.16|5351.56|5352.16|5351.56|5352.16|5351.56|5352.16|5351.56|3
1723521770000|2024-08-13 04:02:50|5352.04|5351.44|5352.16|5351.56|5352.29|5351.69|5352.04|5351.44|3
1723521780000|2024-08-13 04:03:00|5352.29|5351.69|5352.16|5351.56|5352.29|5351.69|5352.04|5351.44|3
1723521800000|2024-08-13 04:03:20|5352.29|5351.69|5351.91|5351.31|5352.29|5351.69|5351.91|5351.31|11
1723521810000|2024-08-13 04:03:30|5351.79|5351.19|5351.79|5351.19|5351.79|5351.19|5351.79|5351.19|0
1723521820000|2024-08-13 04:03:40|||||||||1
1723521830000|2024-08-13 04:03:50|5351.54|5350.94|5351.54|5350.94|5351.54|5350.94|5351.54|5350.94|4
1723521840000|2024-08-13 04:04:00|5351.66|5351.06|5351.79|5351.19|5351.79|5351.19|5351.66|5351.06|9
1723521850000|2024-08-13 04:04:10|5352.04|5351.44|5352.04|5351.44|5352.04|5351.44|5352.04|5351.44|16
1723521860000|2024-08-13 04:04:20|5351.91|5351.31|5351.79|5351.19|5351.91|5351.31|5351.79|5351.19|3
1723521870000|2024-08-13 04:04:30|5351.91|5351.31|5351.91|5351.31|5352.04|5351.44|5351.91|5351.31|0
1723521880000|2024-08-13 04:04:40|5352.04|5351.44|5352.04|5351.44|5352.04|5351.44|5352.04|5351.44|2
1723521900000|2024-08-13 04:05:00|||||||||8
1723521920000|2024-08-13 04:05:20|5352.16|5351.56|5352.16|5351.56|5352.16|5351.56|5352.16|5351.56|2
1723521930000|2024-08-13 04:05:30|5352.29|5351.69|5352.04|5351.44|5352.29|5351.69|5352.04|5351.44|1
1723521940000|2024-08-13 04:05:40|||||||||1
1723521960000|2024-08-13 04:06:00|5352.16|5351.56|5352.16|5351.56|5352.29|5351.69|5352.04|5351.44|15
1723521970000|2024-08-13 04:06:10|5352.29|5351.69|5352.54|5351.94|5352.54|5351.94|5352.29|5351.69|4
1723521980000|2024-08-13 04:06:20|5352.66|5352.06|5352.54|5351.94|5352.79|5352.19|5352.54|5351.94|19
1723521990000|2024-08-13 04:06:30|5352.66|5352.06|5352.41|5351.81|5352.66|5352.06|5352.41|5351.81|3
1723522000000|2024-08-13 04:06:40|5352.29|5351.69|5352.29|5351.69|5352.29|5351.69|5352.29|5351.69|1
1723522010000|2024-08-13 04:06:50|5352.16|5351.56|5352.29|5351.69|5352.29|5351.69|5352.16|5351.56|0
1723522020000|2024-08-13 04:07:00|5352.41|5351.81|5352.29|5351.69|5352.41|5351.81|5352.29|5351.69|0
1723522030000|2024-08-13 04:07:10|5352.16|5351.56|5352.04|5351.44|5352.16|5351.56|5352.04|5351.44|2
1723522040000|2024-08-13 04:07:20|5352.16|5351.56|5352.29|5351.69|5352.29|5351.69|5352.16|5351.56|5
1723522050000|2024-08-13 04:07:30|5352.54|5351.94|5352.66|5352.06|5352.66|5352.06|5352.54|5351.94|18
1723522060000|2024-08-13 04:07:40|5352.79|5352.19|5352.79|5352.19|5353.04|5352.44|5352.79|5352.19|62
1723522070000|2024-08-13 04:07:50|||||||||6
1723522100000|2024-08-13 04:08:20|5352.66|5352.06|5352.54|5351.94|5352.79|5352.19|5352.54|5351.94|14
1723522110000|2024-08-13 04:08:30|5352.66|5352.06|5352.66|5352.06|5352.79|5352.19|5352.66|5352.06|6
1723522120000|2024-08-13 04:08:40|5352.79|5352.19|5352.54|5351.94|5352.79|5352.19|5352.54|5351.94|2
1723522140000|2024-08-13 04:09:00|5352.66|5352.06|5352.91|5352.31|5352.91|5352.31|5352.66|5352.06|10
1723522150000|2024-08-13 04:09:10|5353.04|5352.44|5352.91|5352.31|5353.04|5352.44|5352.79|5352.19|1
1723522160000|2024-08-13 04:09:20|5352.79|5352.19|5352.79|5352.19|5352.91|5352.31|5352.79|5352.19|2
1723522170000|2024-08-13 04:09:30|5352.66|5352.06|5353.04|5352.44|5353.04|5352.44|5352.54|5351.94|117
1723522190000|2024-08-13 04:09:50|||||||||1
1723522200000|2024-08-13 04:10:00|5352.79|5352.19|5352.91|5352.31|5352.91|5352.31|5352.79|5352.19|13
1723522210000|2024-08-13 04:10:10|5353.04|5352.44|5353.04|5352.44|5353.29|5352.69|5353.04|5352.44|14
1723522220000|2024-08-13 04:10:20|||||||||2
1723522230000|2024-08-13 04:10:30|5353.16|5352.56|5353.16|5352.56|5353.16|5352.56|5353.16|5352.56|2
1723522240000|2024-08-13 04:10:40|5353.04|5352.44|5353.04|5352.44|5353.04|5352.44|5353.04|5352.44|0
1723522270000|2024-08-13 04:11:10|||||||||2
1723522280000|2024-08-13 04:11:20|5353.29|5352.69|5353.29|5352.69|5353.29|5352.69|5353.29|5352.69|1
1723522290000|2024-08-13 04:11:30|5353.16|5352.56|5353.16|5352.56|5353.29|5352.69|5353.16|5352.56|0
1723522310000|2024-08-13 04:11:50|5353.29|5352.69|5353.29|5352.69|5353.29|5352.69|5353.04|5352.44|3
1723522340000|2024-08-13 04:12:20|||||||||1
1723522350000|2024-08-13 04:12:30|5353.41|5352.81|5353.29|5352.69|5353.54|5352.94|5353.29|5352.69|9
1723522360000|2024-08-13 04:12:40|5353.41|5352.81|5353.41|5352.81|5353.54|5352.94|5353.29|5352.69|5
1723522370000|2024-08-13 04:12:50|5353.29|5352.69|5353.29|5352.69|5353.54|5352.94|5353.29|5352.69|7
1723522380000|2024-08-13 04:13:00|5353.04|5352.44|5353.04|5352.44|5353.04|5352.44|5353.04|5352.44|11
1723522390000|2024-08-13 04:13:10|5352.79|5352.19|5352.79|5352.19|5352.79|5352.19|5352.79|5352.19|8
1723522420000|2024-08-13 04:13:40|5352.91|5352.31|5352.54|5351.94|5352.91|5352.31|5352.54|5351.94|15
1723522430000|2024-08-13 04:13:50|5352.41|5351.81|5352.29|5351.69|5352.54|5351.94|5352.29|5351.69|6
1723522440000|2024-08-13 04:14:00|5352.41|5351.81|5352.29|5351.69|5352.54|5351.94|5352.29|5351.69|5
1723522460000|2024-08-13 04:14:20|||||||||5
1723522470000|2024-08-13 04:14:30|5352.54|5351.94|5352.54|5351.94|5352.54|5351.94|5352.54|5351.94|8
1723522480000|2024-08-13 04:14:40|||||||||5
1723522490000|2024-08-13 04:14:50|||||||||1
1723522500000|2024-08-13 04:15:00|5352.41|5351.81|5352.66|5352.06|5352.66|5352.06|5352.41|5351.81|4
1723522510000|2024-08-13 04:15:10|5352.54|5351.94|5352.66|5352.06|5352.66|5352.06|5352.54|5351.94|0
1723522520000|2024-08-13 04:15:20|5352.54|5351.94|5352.66|5352.06|5352.66|5352.06|5352.54|5351.94|0
1723522530000|2024-08-13 04:15:30|5352.79|5352.19|5352.79|5352.19|5352.79|5352.19|5352.79|5352.19|0
1723522560000|2024-08-13 04:16:00|5352.66|5352.06|5352.54|5351.94|5352.66|5352.06|5352.54|5351.94|8
1723522610000|2024-08-13 04:16:50|||||||||3
1723522620000|2024-08-13 04:17:00|5352.41|5351.81|5352.54|5351.94|5352.54|5351.94|5352.29|5351.69|7
1723522630000|2024-08-13 04:17:10|5352.41|5351.81|5352.41|5351.81|5352.54|5351.94|5352.41|5351.81|0
1723522650000|2024-08-13 04:17:30|5352.54|5351.94|5352.41|5351.81|5352.54|5351.94|5352.41|5351.81|0
1723522660000|2024-08-13 04:17:40|5352.29|5351.69|5352.29|5351.69|5352.29|5351.69|5352.29|5351.69|3
1723522670000|2024-08-13 04:17:50|5352.41|5351.81|5352.54|5351.94|5352.54|5351.94|5352.41|5351.81|3
1723522680000|2024-08-13 04:18:00|5352.41|5351.81|5352.54|5351.94|5352.54|5351.94|5352.41|5351.81|2
1723522690000|2024-08-13 04:18:10|5352.41|5351.81|5352.41|5351.81|5352.54|5351.94|5352.41|5351.81|1
1723522700000|2024-08-13 04:18:20|5352.54|5351.94|5352.54|5351.94|5352.54|5351.94|5352.54|5351.94|0
1723522720000|2024-08-13 04:18:40|5352.41|5351.81|5352.41|5351.81|5352.41|5351.81|5352.41|5351.81|2
1723522730000|2024-08-13 04:18:50|5352.54|5351.94|5352.29|5351.69|5352.54|5351.94|5352.29|5351.69|0
1723522770000|2024-08-13 04:19:30|||||||||2
1723522780000|2024-08-13 04:19:40|5352.16|5351.56|5352.04|5351.44|5352.29|5351.69|5352.04|5351.44|20
1723522790000|2024-08-13 04:19:50|5352.16|5351.56|5352.29|5351.69|5352.29|5351.69|5352.16|5351.56|1
1723522810000|2024-08-13 04:20:10|5352.16|5351.56|5352.04|5351.44|5352.16|5351.56|5352.04|5351.44|4
1723522830000|2024-08-13 04:20:30|5352.16|5351.56|5352.29|5351.69|5352.29|5351.69|5352.16|5351.56|2
1723522840000|2024-08-13 04:20:40|5352.16|5351.56|5352.29|5351.69|5352.29|5351.69|5352.16|5351.56|1
1723522850000|2024-08-13 04:20:50|5352.16|5351.56|5352.16|5351.56|5352.16|5351.56|5352.16|5351.56|0
1723522860000|2024-08-13 04:21:00|5352.04|5351.44|5352.29|5351.69|5352.29|5351.69|5352.04|5351.44|4
1723522870000|2024-08-13 04:21:10|5352.54|5351.94|5352.54|5351.94|5352.54|5351.94|5352.41|5351.81|5
1723522880000|2024-08-13 04:21:20|||||||||2
1723522890000|2024-08-13 04:21:30|||||||||1
1723522900000|2024-08-13 04:21:40|5352.66|5352.06|5352.66|5352.06|5352.79|5352.19|5352.66|5352.06|4
1723522910000|2024-08-13 04:21:50|5352.54|5351.94|5352.54|5351.94|5352.54|5351.94|5352.54|5351.94|0
1723522920000|2024-08-13 04:22:00|5352.66|5352.06|5352.66|5352.06|5352.79|5352.19|5352.66|5352.06|6
1723522930000|2024-08-13 04:22:10|5352.54|5351.94|5352.54|5351.94|5352.54|5351.94|5352.54|5351.94|0
1723522940000|2024-08-13 04:22:20|||||||||3
1723522980000|2024-08-13 04:23:00|5352.79|5352.19|5352.79|5352.19|5352.79|5352.19|5352.79|5352.19|4
1723523000000|2024-08-13 04:23:20|5352.91|5352.31|5353.04|5352.44|5353.04|5352.44|5352.91|5352.31|11
1723523010000|2024-08-13 04:23:30|||||||||5
1723523020000|2024-08-13 04:23:40|5352.91|5352.31|5353.04|5352.44|5353.04|5352.44|5352.91|5352.31|0
1723523030000|2024-08-13 04:23:50|5352.91|5352.31|5353.04|5352.44|5353.04|5352.44|5352.91|5352.31|0
1723523050000|2024-08-13 04:24:10|||||||||1
1723523060000|2024-08-13 04:24:20|||||||||9
1723523070000|2024-08-13 04:24:30|5353.16|5352.56|5353.16|5352.56|5353.16|5352.56|5353.16|5352.56|3
1723523080000|2024-08-13 04:24:40|5353.29|5352.69|5353.29|5352.69|5353.29|5352.69|5353.16|5352.56|1
1723523090000|2024-08-13 04:24:50|5353.16|5352.56|5353.29|5352.69|5353.29|5352.69|5353.16|5352.56|3
1723523100000|2024-08-13 04:25:00|||||||||4
1723523110000|2024-08-13 04:25:10|5352.79|5352.19|5352.79|5352.19|5352.79|5352.19|5352.79|5352.19|14
1723523120000|2024-08-13 04:25:20|5352.91|5352.31|5353.04|5352.44|5353.04|5352.44|5352.91|5352.31|8
1723523130000|2024-08-13 04:25:30|5352.91|5352.31|5352.79|5352.19|5352.91|5352.31|5352.79|5352.19|3
1723523140000|2024-08-13 04:25:40|5352.91|5352.31|5353.04|5352.44|5353.04|5352.44|5352.91|5352.31|3
1723523150000|2024-08-13 04:25:50|5352.91|5352.31|5352.91|5352.31|5352.91|5352.31|5352.91|5352.31|0
1723523160000|2024-08-13 04:26:00|5353.04|5352.44|5352.91|5352.31|5353.04|5352.44|5352.79|5352.19|5
1723523170000|2024-08-13 04:26:10|5352.79|5352.19|5352.79|5352.19|5352.79|5352.19|5352.79|5352.19|2
1723523180000|2024-08-13 04:26:20|5352.91|5352.31|5352.91|5352.31|5352.91|5352.31|5352.91|5352.31|2
1723523190000|2024-08-13 04:26:30|5353.04|5352.44|5352.79|5352.19|5353.04|5352.44|5352.79|5352.19|1
1723523200000|2024-08-13 04:26:40|||||||||11
1723523210000|2024-08-13 04:26:50|5352.91|5352.31|5352.79|5352.19|5352.91|5352.31|5352.79|5352.19|1
1723523220000|2024-08-13 04:27:00|5352.91|5352.31|5353.04|5352.44|5353.04|5352.44|5352.91|5352.31|5
1723523230000|2024-08-13 04:27:10|||||||||1
1723523240000|2024-08-13 04:27:20|5352.91|5352.31|5352.91|5352.31|5353.04|5352.44|5352.91|5352.31|6
1723523250000|2024-08-13 04:27:30|5353.04|5352.44|5353.04|5352.44|5353.04|5352.44|5352.91|5352.31|2
1723523260000|2024-08-13 04:27:40|5353.29|5352.69|5353.29|5352.69|5353.41|5352.81|5353.16|5352.56|11
1723523270000|2024-08-13 04:27:50|5353.16|5352.56|5353.29|5352.69|5353.29|5352.69|5353.16|5352.56|0
1723523280000|2024-08-13 04:28:00|5353.41|5352.81|5353.54|5352.94|5353.54|5352.94|5353.41|5352.81|13
1723523300000|2024-08-13 04:28:20|5353.41|5352.81|5353.54|5352.94|5353.54|5352.94|5353.29|5352.69|4
1723523310000|2024-08-13 04:28:30|5353.41|5352.81|5353.29|5352.69|5353.41|5352.81|5353.29|5352.69|1
1723523320000|2024-08-13 04:28:40|5353.16|5352.56|5353.16|5352.56|5353.16|5352.56|5353.16|5352.56|6
1723523340000|2024-08-13 04:29:00|5353.29|5352.69|5353.29|5352.69|5353.29|5352.69|5353.16|5352.56|1
1723523350000|2024-08-13 04:29:10|5353.16|5352.56|5353.29|5352.69|5353.29|5352.69|5353.04|5352.44|92
1723523360000|2024-08-13 04:29:20|5353.41|5352.81|5353.54|5352.94|5353.54|5352.94|5353.41|5352.81|11
1723523370000|2024-08-13 04:29:30|5354.04|5353.44|5354.04|5353.44|5354.04|5353.44|5354.04|5353.44|149
1723523380000|2024-08-13 04:29:40|5354.16|5353.56|5354.04|5353.44|5354.16|5353.56|5354.04|5353.44|7
1723523390000|2024-08-13 04:29:50|5353.79|5353.19|5353.79|5353.19|5353.79|5353.19|5353.79|5353.19|9
1723523400000|2024-08-13 04:30:00|5353.91|5353.31|5353.91|5353.31|5353.91|5353.31|5353.79|5353.19|4
1723523410000|2024-08-13 04:30:10|5354.04|5353.44|5353.66|5353.06|5354.04|5353.44|5353.66|5353.06|14
1723523420000|2024-08-13 04:30:20|5353.54|5352.94|5353.66|5353.06|5353.66|5353.06|5353.54|5352.94|7
1723523430000|2024-08-13 04:30:30|5353.54|5352.94|5353.54|5352.94|5353.54|5352.94|5353.54|5352.94|2
1723523450000|2024-08-13 04:30:50|5353.66|5353.06|5353.91|5353.31|5354.04|5353.44|5353.66|5353.06|9
1723523460000|2024-08-13 04:31:00|5354.04|5353.44|5353.79|5353.19|5354.04|5353.44|5353.79|5353.19|5
1723523490000|2024-08-13 04:31:30|5353.91|5353.31|5353.79|5353.19|5353.91|5353.31|5353.79|5353.19|4
1723523500000|2024-08-13 04:31:40|5353.91|5353.31|5354.04|5353.44|5354.04|5353.44|5353.91|5353.31|0
1723523510000|2024-08-13 04:31:50|5353.91|5353.31|5353.79|5353.19|5353.91|5353.31|5353.79|5353.19|5
1723523520000|2024-08-13 04:32:00|5353.66|5353.06|5353.54|5352.94|5353.66|5353.06|5353.54|5352.94|12
1723523540000|2024-08-13 04:32:20|5353.29|5352.69|5353.29|5352.69|5353.29|5352.69|5353.29|5352.69|8
1723523550000|2024-08-13 04:32:30|5353.41|5352.81|5353.54|5352.94|5353.54|5352.94|5353.41|5352.81|5
1723523560000|2024-08-13 04:32:40|5353.41|5352.81|5353.29|5352.69|5353.41|5352.81|5353.29|5352.69|5
1723523570000|2024-08-13 04:32:50|5353.54|5352.94|5353.54|5352.94|5353.54|5352.94|5353.41|5352.81|6
1723523580000|2024-08-13 04:33:00|5353.41|5352.81|5353.41|5352.81|5353.54|5352.94|5353.41|5352.81|1
1723523590000|2024-08-13 04:33:10|5353.29|5352.69|5353.41|5352.81|5353.41|5352.81|5353.29|5352.69|0
1723523600000|2024-08-13 04:33:20|5353.54|5352.94|5353.54|5352.94|5353.54|5352.94|5353.54|5352.94|0
1723523610000|2024-08-13 04:33:30|5353.79|5353.19|5353.79|5353.19|5353.79|5353.19|5353.79|5353.19|4
1723523630000|2024-08-13 04:33:50|5353.66|5353.06|5353.66|5353.06|5353.66|5353.06|5353.66|5353.06|10
1723523640000|2024-08-13 04:34:00|5353.79|5353.19|5353.66|5353.06|5353.79|5353.19|5353.66|5353.06|0
1723523650000|2024-08-13 04:34:10|5353.79|5353.19|5353.79|5353.19|5353.79|5353.19|5353.54|5352.94|3
1723523700000|2024-08-13 04:35:00|5353.66|5353.06|5353.91|5353.31|5353.91|5353.31|5353.54|5352.94|12
1723523720000|2024-08-13 04:35:20|5354.04|5353.44|5354.16|5353.56|5354.16|5353.56|5353.91|5353.31|8
1723523730000|2024-08-13 04:35:30|5354.29|5353.69|5354.29|5353.69|5354.29|5353.69|5354.29|5353.69|0
1723523740000|2024-08-13 04:35:40|5354.41|5353.81|5354.41|5353.81|5354.54|5353.94|5354.41|5353.81|17
1723523750000|2024-08-13 04:35:50|5354.54|5353.94|5354.29|5353.69|5354.54|5353.94|5354.29|5353.69|3
1723523760000|2024-08-13 04:36:00|5354.16|5353.56|5354.54|5353.94|5354.54|5353.94|5354.16|5353.56|14
1723523770000|2024-08-13 04:36:10|5354.41|5353.81|5354.29|5353.69|5354.66|5354.06|5354.29|5353.69|53
1723523780000|2024-08-13 04:36:20|5354.41|5353.81|5354.41|5353.81|5354.41|5353.81|5354.41|5353.81|1
1723523790000|2024-08-13 04:36:30|5354.29|5353.69|5354.29|5353.69|5354.54|5353.94|5354.29|5353.69|4
1723523800000|2024-08-13 04:36:40|5354.41|5353.81|5354.54|5353.94|5354.54|5353.94|5354.29|5353.69|0
1723523810000|2024-08-13 04:36:50|5354.66|5354.06|5354.66|5354.06|5354.66|5354.06|5354.54|5353.94|4
1723523820000|2024-08-13 04:37:00|5354.79|5354.19|5354.79|5354.19|5354.79|5354.19|5354.54|5353.94|10
1723523830000|2024-08-13 04:37:10|5354.66|5354.06|5354.54|5353.94|5354.66|5354.06|5354.54|5353.94|2
1723523840000|2024-08-13 04:37:20|5354.41|5353.81|5354.41|5353.81|5354.54|5353.94|5354.16|5353.56|20
1723523850000|2024-08-13 04:37:30|5354.54|5353.94|5354.79|5354.19|5354.79|5354.19|5354.54|5353.94|1
1723523860000|2024-08-13 04:37:40|5354.91|5354.31|5355.29|5354.69|5355.29|5354.69|5354.91|5354.31|25
1723523870000|2024-08-13 04:37:50|5355.16|5354.56|5355.29|5354.69|5355.29|5354.69|5355.16|5354.56|3
1723523880000|2024-08-13 04:38:00|5355.16|5354.56|5355.04|5354.44|5355.29|5354.69|5355.04|5354.44|13
1723523890000|2024-08-13 04:38:10|5355.16|5354.56|5355.41|5354.81|5355.41|5354.81|5355.16|5354.56|55
1723523900000|2024-08-13 04:38:20|5355.29|5354.69|5355.04|5354.44|5355.29|5354.69|5355.04|5354.44|8
1723523910000|2024-08-13 04:38:30|5355.16|5354.56|5355.29|5354.69|5355.29|5354.69|5355.04|5354.44|3
1723523920000|2024-08-13 04:38:40|5355.41|5354.81|5355.41|5354.81|5355.54|5354.94|5355.41|5354.81|4
1723523930000|2024-08-13 04:38:50|5355.54|5354.94|5355.79|5355.19|5355.91|5355.31|5355.41|5354.81|53
1723523940000|2024-08-13 04:39:00|5355.54|5354.94|5355.54|5354.94|5355.54|5354.94|5355.54|5354.94|32
1723523950000|2024-08-13 04:39:10|||||||||6
1723523960000|2024-08-13 04:39:20|||||||||5
1723523970000|2024-08-13 04:39:30|||||||||2
1723523980000|2024-08-13 04:39:40|||||||||2
1723524000000|2024-08-13 04:40:00|5355.41|5354.81|5355.54|5354.94|5355.54|5354.94|5355.29|5354.69|13
1723524010000|2024-08-13 04:40:10|5355.66|5355.06|5355.66|5355.06|5355.79|5355.19|5355.66|5355.06|4
1723524020000|2024-08-13 04:40:20|5355.54|5354.94|5355.29|5354.69|5355.66|5355.06|5355.29|5354.69|8
1723524030000|2024-08-13 04:40:30|5355.41|5354.81|5355.54|5354.94|5355.66|5355.06|5355.41|5354.81|4
1723524060000|2024-08-13 04:41:00|5355.66|5355.06|5355.66|5355.06|5355.79|5355.19|5355.54|5354.94|71
1723524070000|2024-08-13 04:41:10|5355.54|5354.94|5355.41|5354.81|5355.54|5354.94|5355.29|5354.69|13
1723524080000|2024-08-13 04:41:20|5355.54|5354.94|5355.41|5354.81|5355.54|5354.94|5355.29|5354.69|3
1723524090000|2024-08-13 04:41:30|5355.54|5354.94|5355.54|5354.94|5355.54|5354.94|5355.54|5354.94|0
1723524100000|2024-08-13 04:41:40|5355.66|5355.06|5355.54|5354.94|5355.66|5355.06|5355.54|5354.94|4
1723524110000|2024-08-13 04:41:50|5355.66|5355.06|5355.79|5355.19|5355.79|5355.19|5355.54|5354.94|16
1723524120000|2024-08-13 04:42:00|5355.91|5355.31|5355.79|5355.19|5355.91|5355.31|5355.79|5355.19|4
1723524130000|2024-08-13 04:42:10|5356.04|5355.44|5356.04|5355.44|5356.04|5355.44|5355.79|5355.19|10
1723524140000|2024-08-13 04:42:20|5356.16|5355.56|5356.04|5355.44|5356.16|5355.56|5356.04|5355.44|4
1723524150000|2024-08-13 04:42:30|5355.91|5355.31|5356.29|5355.69|5356.29|5355.69|5355.91|5355.31|7
1723524170000|2024-08-13 04:42:50|5356.54|5355.94|5356.54|5355.94|5356.54|5355.94|5356.54|5355.94|28
1723524180000|2024-08-13 04:43:00|5356.79|5356.19|5356.54|5355.94|5357.04|5356.44|5356.54|5355.94|89
1723524190000|2024-08-13 04:43:10|5356.66|5356.06|5356.29|5355.69|5356.66|5356.06|5356.29|5355.69|21
1723524200000|2024-08-13 04:43:20|5356.41|5355.81|5356.54|5355.94|5356.54|5355.94|5356.41|5355.81|8
1723524210000|2024-08-13 04:43:30|||||||||2
1723524220000|2024-08-13 04:43:40|5356.41|5355.81|5356.29|5355.69|5356.41|5355.81|5356.29|5355.69|2
1723524230000|2024-08-13 04:43:50|||||||||6
1723524240000|2024-08-13 04:44:00|5356.16|5355.56|5356.16|5355.56|5356.29|5355.69|5356.04|5355.44|11
1723524250000|2024-08-13 04:44:10|5356.04|5355.44|5356.16|5355.56|5356.29|5355.69|5356.04|5355.44|1
1723524260000|2024-08-13 04:44:20|5356.04|5355.44|5356.04|5355.44|5356.16|5355.56|5356.04|5355.44|5
1723524270000|2024-08-13 04:44:30|5356.16|5355.56|5356.04|5355.44|5356.16|5355.56|5356.04|5355.44|2
1723524290000|2024-08-13 04:44:50|5356.16|5355.56|5356.16|5355.56|5356.29|5355.69|5356.04|5355.44|12
1723524300000|2024-08-13 04:45:00|5356.29|5355.69|5356.16|5355.56|5356.29|5355.69|5356.16|5355.56|5
1723524310000|2024-08-13 04:45:10|5356.29|5355.69|5356.29|5355.69|5356.29|5355.69|5356.29|5355.69|0
1723524320000|2024-08-13 04:45:20|5356.41|5355.81|5356.29|5355.69|5356.41|5355.81|5356.29|5355.69|9
1723524330000|2024-08-13 04:45:30|5356.41|5355.81|5356.29|5355.69|5356.41|5355.81|5356.29|5355.69|4
1723524340000|2024-08-13 04:45:40|5356.41|5355.81|5356.29|5355.69|5356.41|5355.81|5356.16|5355.56|19
1723524350000|2024-08-13 04:45:50|||||||||2
1723524360000|2024-08-13 04:46:00|5356.16|5355.56|5356.04|5355.44|5356.29|5355.69|5356.04|5355.44|8
1723524370000|2024-08-13 04:46:10|5356.16|5355.56|5356.04|5355.44|5356.16|5355.56|5356.04|5355.44|1
1723524390000|2024-08-13 04:46:30|5355.91|5355.31|5356.04|5355.44|5356.29|5355.69|5355.91|5355.31|10
1723524400000|2024-08-13 04:46:40|5356.16|5355.56|5356.04|5355.44|5356.16|5355.56|5356.04|5355.44|0
1723524410000|2024-08-13 04:46:50|5355.91|5355.31|5356.04|5355.44|5356.04|5355.44|5355.91|5355.31|2
1723524420000|2024-08-13 04:47:00|||||||||1
1723524430000|2024-08-13 04:47:10|5355.91|5355.31|5355.91|5355.31|5355.91|5355.31|5355.91|5355.31|0
1723524440000|2024-08-13 04:47:20|5355.79|5355.19|5355.79|5355.19|5355.79|5355.19|5355.79|5355.19|1
1723524470000|2024-08-13 04:47:50|5356.04|5355.44|5356.04|5355.44|5356.04|5355.44|5355.91|5355.31|15
1723524480000|2024-08-13 04:48:00|5355.91|5355.31|5356.04|5355.44|5356.04|5355.44|5355.91|5355.31|0
1723524490000|2024-08-13 04:48:10|5356.16|5355.56|5356.16|5355.56|5356.29|5355.69|5356.16|5355.56|2
1723524500000|2024-08-13 04:48:20|5356.29|5355.69|5356.29|5355.69|5356.29|5355.69|5356.29|5355.69|1
1723524520000|2024-08-13 04:48:40|5356.16|5355.56|5356.16|5355.56|5356.16|5355.56|5356.04|5355.44|27
1723524530000|2024-08-13 04:48:50|5356.29|5355.69|5356.04|5355.44|5356.41|5355.81|5356.04|5355.44|5
1723524540000|2024-08-13 04:49:00|5356.16|5355.56|5356.16|5355.56|5356.29|5355.69|5356.16|5355.56|3
1723524550000|2024-08-13 04:49:10|5356.29|5355.69|5356.04|5355.44|5356.29|5355.69|5356.04|5355.44|4
1723524560000|2024-08-13 04:49:20|5356.16|5355.56|5356.16|5355.56|5356.29|5355.69|5356.16|5355.56|3
1723524570000|2024-08-13 04:49:30|5356.04|5355.44|5356.04|5355.44|5356.04|5355.44|5356.04|5355.44|4
1723524580000|2024-08-13 04:49:40|5355.91|5355.31|5356.04|5355.44|5356.16|5355.56|5355.91|5355.31|9
1723524610000|2024-08-13 04:50:10|5356.16|5355.56|5356.04|5355.44|5356.16|5355.56|5356.04|5355.44|2
1723524630000|2024-08-13 04:50:30|||||||||2
1723524640000|2024-08-13 04:50:40|5355.79|5355.19|5355.91|5355.31|5356.04|5355.44|5355.79|5355.19|17
1723524650000|2024-08-13 04:50:50|5355.79|5355.19|5355.66|5355.06|5355.79|5355.19|5355.66|5355.06|10
1723524660000|2024-08-13 04:51:00|5355.79|5355.19|5355.79|5355.19|5355.91|5355.31|5355.79|5355.19|1
1723524670000|2024-08-13 04:51:10|5355.91|5355.31|5356.04|5355.44|5356.04|5355.44|5355.91|5355.31|9
1723524680000|2024-08-13 04:51:20|5356.29|5355.69|5356.04|5355.44|5356.29|5355.69|5356.04|5355.44|2
1723524690000|2024-08-13 04:51:30|||||||||1
1723524710000|2024-08-13 04:51:50|5355.91|5355.31|5355.79|5355.19|5355.91|5355.31|5355.66|5355.06|3
1723524720000|2024-08-13 04:52:00|5355.66|5355.06|5355.79|5355.19|5355.79|5355.19|5355.66|5355.06|2
1723524730000|2024-08-13 04:52:10|5355.66|5355.06|5355.79|5355.19|5355.79|5355.19|5355.54|5354.94|4
1723524740000|2024-08-13 04:52:20|5355.66|5355.06|5355.66|5355.06|5355.66|5355.06|5355.66|5355.06|1
1723524750000|2024-08-13 04:52:30|5355.79|5355.19|5355.79|5355.19|5355.79|5355.19|5355.79|5355.19|1
1723524760000|2024-08-13 04:52:40|5355.54|5354.94|5355.54|5354.94|5355.66|5355.06|5355.54|5354.94|5
1723524770000|2024-08-13 04:52:50|5355.29|5354.69|5355.29|5354.69|5355.29|5354.69|5355.29|5354.69|14
1723524780000|2024-08-13 04:53:00|5355.54|5354.94|5355.29|5354.69|5355.54|5354.94|5355.29|5354.69|23
1723524790000|2024-08-13 04:53:10|5355.41|5354.81|5355.54|5354.94|5355.54|5354.94|5355.29|5354.69|2
1723524800000|2024-08-13 04:53:20|5355.66|5355.06|5355.54|5354.94|5355.66|5355.06|5355.54|5354.94|3
1723524810000|2024-08-13 04:53:30|5355.41|5354.81|5355.54|5354.94|5355.54|5354.94|5355.41|5354.81|9
1723524820000|2024-08-13 04:53:40|5355.41|5354.81|5355.54|5354.94|5355.54|5354.94|5355.41|5354.81|5
1723524830000|2024-08-13 04:53:50|5355.41|5354.81|5355.29|5354.69|5355.54|5354.94|5355.16|5354.56|5
1723524840000|2024-08-13 04:54:00|5355.41|5354.81|5355.29|5354.69|5355.54|5354.94|5355.29|5354.69|10
1723524850000|2024-08-13 04:54:10|||||||||1
1723524860000|2024-08-13 04:54:20|5355.54|5354.94|5355.29|5354.69|5355.54|5354.94|5355.29|5354.69|10
1723524870000|2024-08-13 04:54:30|5355.41|5354.81|5355.04|5354.44|5355.41|5354.81|5355.04|5354.44|12
1723524880000|2024-08-13 04:54:40|5355.16|5354.56|5355.29|5354.69|5355.29|5354.69|5355.04|5354.44|8
1723524890000|2024-08-13 04:54:50|5355.16|5354.56|5355.04|5354.44|5355.16|5354.56|5355.04|5354.44|4
1723524900000|2024-08-13 04:55:00|5355.16|5354.56|5355.16|5354.56|5355.29|5354.69|5355.16|5354.56|1
1723524910000|2024-08-13 04:55:10|5355.29|5354.69|5355.29|5354.69|5355.29|5354.69|5355.16|5354.56|3
1723524920000|2024-08-13 04:55:20|5355.16|5354.56|5355.16|5354.56|5355.16|5354.56|5355.16|5354.56|3
1723524930000|2024-08-13 04:55:30|5355.29|5354.69|5355.29|5354.69|5355.29|5354.69|5355.16|5354.56|0
1723524950000|2024-08-13 04:55:50|5355.41|5354.81|5355.41|5354.81|5355.54|5354.94|5355.29|5354.69|6
1723524960000|2024-08-13 04:56:00|5355.54|5354.94|5355.54|5354.94|5355.66|5355.06|5355.54|5354.94|1
1723524970000|2024-08-13 04:56:10|5355.66|5355.06|5355.54|5354.94|5355.66|5355.06|5355.54|5354.94|2
1723525000000|2024-08-13 04:56:40|5355.66|5355.06|5355.54|5354.94|5355.66|5355.06|5355.54|5354.94|2
1723525010000|2024-08-13 04:56:50|5355.66|5355.06|5355.66|5355.06|5355.79|5355.19|5355.54|5354.94|11
1723525020000|2024-08-13 04:57:00|5355.54|5354.94|5355.54|5354.94|5355.66|5355.06|5355.54|5354.94|5
1723525040000|2024-08-13 04:57:20|||||||||4
1723525060000|2024-08-13 04:57:40|||||||||5
1723525070000|2024-08-13 04:57:50|||||||||9
1723525080000|2024-08-13 04:58:00|5355.79|5355.19|5355.79|5355.19|5355.79|5355.19|5355.54|5354.94|14
1723525090000|2024-08-13 04:58:10|5355.91|5355.31|5355.79|5355.19|5356.04|5355.44|5355.79|5355.19|18
1723525100000|2024-08-13 04:58:20|5355.66|5355.06|5355.66|5355.06|5355.66|5355.06|5355.54|5354.94|4
1723525110000|2024-08-13 04:58:30|5355.54|5354.94|5355.79|5355.19|5355.79|5355.19|5355.54|5354.94|2
1723525140000|2024-08-13 04:59:00|||||||||5
1723525150000|2024-08-13 04:59:10|5355.91|5355.31|5355.91|5355.31|5355.91|5355.31|5355.79|5355.19|6
1723525160000|2024-08-13 04:59:20|5355.79|5355.19|5355.91|5355.31|5355.91|5355.31|5355.79|5355.19|4
1723525170000|2024-08-13 04:59:30|5356.04|5355.44|5356.29|5355.69|5356.29|5355.69|5356.04|5355.44|9
1723525180000|2024-08-13 04:59:40|5356.04|5355.44|5356.04|5355.44|5356.16|5355.56|5356.04|5355.44|1
1723525190000|2024-08-13 04:59:50|5355.91|5355.31|5355.91|5355.31|5355.91|5355.31|5355.91|5355.31|7
1723525200000|2024-08-13 05:00:00|5355.79|5355.19|5356.04|5355.44|5356.04|5355.44|5355.79|5355.19|17
1723525210000|2024-08-13 05:00:10|5356.16|5355.56|5356.04|5355.44|5356.16|5355.56|5356.04|5355.44|2
1723525220000|2024-08-13 05:00:20|5356.16|5355.56|5355.79|5355.19|5356.16|5355.56|5355.79|5355.19|14
1723525230000|2024-08-13 05:00:30|5355.91|5355.31|5356.04|5355.44|5356.04|5355.44|5355.79|5355.19|6
1723525240000|2024-08-13 05:00:40|5355.91|5355.31|5355.79|5355.19|5355.91|5355.31|5355.79|5355.19|8
1723525250000|2024-08-13 05:00:50|5355.66|5355.06|5355.54|5354.94|5355.66|5355.06|5355.54|5354.94|10
1723525260000|2024-08-13 05:01:00|5355.41|5354.81|5355.41|5354.81|5355.41|5354.81|5355.29|5354.69|5
1723525270000|2024-08-13 05:01:10|5355.54|5354.94|5355.29|5354.69|5355.54|5354.94|5355.29|5354.69|5
1723525280000|2024-08-13 05:01:20|5355.41|5354.81|5355.54|5354.94|5355.66|5355.06|5355.41|5354.81|9
1723525290000|2024-08-13 05:01:30|5355.29|5354.69|5355.29|5354.69|5355.29|5354.69|5355.29|5354.69|11
1723525300000|2024-08-13 05:01:40|5355.41|5354.81|5355.29|5354.69|5355.54|5354.94|5355.29|5354.69|18
1723525310000|2024-08-13 05:01:50|5355.41|5354.81|5355.16|5354.56|5355.41|5354.81|5355.16|5354.56|1
1723525320000|2024-08-13 05:02:00|5355.29|5354.69|5355.29|5354.69|5355.41|5354.81|5355.16|5354.56|4
1723525330000|2024-08-13 05:02:10|5355.41|5354.81|5355.29|5354.69|5355.41|5354.81|5355.04|5354.44|12
1723525340000|2024-08-13 05:02:20|5355.16|5354.56|5355.04|5354.44|5355.16|5354.56|5355.04|5354.44|9
1723525350000|2024-08-13 05:02:30|5355.16|5354.56|5355.04|5354.44|5355.16|5354.56|5355.04|5354.44|1
1723525360000|2024-08-13 05:02:40|5354.91|5354.31|5354.91|5354.31|5354.91|5354.31|5354.79|5354.19|7
1723525370000|2024-08-13 05:02:50|5355.04|5354.44|5355.04|5354.44|5355.04|5354.44|5355.04|5354.44|2
1723525390000|2024-08-13 05:03:10|5354.91|5354.31|5354.91|5354.31|5354.91|5354.31|5354.91|5354.31|11
1723525400000|2024-08-13 05:03:20|5355.04|5354.44|5355.16|5354.56|5355.16|5354.56|5355.04|5354.44|2
1723525410000|2024-08-13 05:03:30|5355.29|5354.69|5355.29|5354.69|5355.29|5354.69|5355.29|5354.69|0
1723525420000|2024-08-13 05:03:40|||||||||11
1723525440000|2024-08-13 05:04:00|5355.41|5354.81|5355.54|5354.94|5355.54|5354.94|5355.41|5354.81|14
1723525450000|2024-08-13 05:04:10|5355.66|5355.06|5355.54|5354.94|5355.66|5355.06|5355.54|5354.94|2
1723525460000|2024-08-13 05:04:20|5355.41|5354.81|5355.54|5354.94|5355.54|5354.94|5355.41|5354.81|15
1723525480000|2024-08-13 05:04:40|5355.29|5354.69|5355.29|5354.69|5355.29|5354.69|5355.29|5354.69|9
1723525490000|2024-08-13 05:04:50|5355.41|5354.81|5355.41|5354.81|5355.41|5354.81|5355.29|5354.69|3
1723525500000|2024-08-13 05:05:00|5355.29|5354.69|5355.41|5354.81|5355.41|5354.81|5355.29|5354.69|3
1723525510000|2024-08-13 05:05:10|5355.29|5354.69|5355.29|5354.69|5355.41|5354.81|5355.29|5354.69|0
1723525520000|2024-08-13 05:05:20|5355.41|5354.81|5355.29|5354.69|5355.41|5354.81|5355.29|5354.69|0
1723525530000|2024-08-13 05:05:30|5355.41|5354.81|5355.41|5354.81|5355.41|5354.81|5355.41|5354.81|2
1723525540000|2024-08-13 05:05:40|5355.54|5354.94|5355.41|5354.81|5355.54|5354.94|5355.41|5354.81|0
1723525550000|2024-08-13 05:05:50|5355.29|5354.69|5355.16|5354.56|5355.29|5354.69|5355.16|5354.56|3
1723525560000|2024-08-13 05:06:00|5355.29|5354.69|5355.29|5354.69|5355.29|5354.69|5355.29|5354.69|1
1723525570000|2024-08-13 05:06:10|5355.16|5354.56|5355.16|5354.56|5355.29|5354.69|5355.16|5354.56|4
1723525580000|2024-08-13 05:06:20|5355.04|5354.44|5355.04|5354.44|5355.16|5354.56|5355.04|5354.44|5
1723525590000|2024-08-13 05:06:30|5354.91|5354.31|5354.79|5354.19|5355.04|5354.44|5354.79|5354.19|15
1723525600000|2024-08-13 05:06:40|||||||||7
1723525610000|2024-08-13 05:06:50|||||||||7
1723525620000|2024-08-13 05:07:00|5354.91|5354.31|5355.16|5354.56|5355.16|5354.56|5354.91|5354.31|6
1723525630000|2024-08-13 05:07:10|5355.04|5354.44|5355.04|5354.44|5355.04|5354.44|5355.04|5354.44|8
1723525640000|2024-08-13 05:07:20|5355.16|5354.56|5355.04|5354.44|5355.29|5354.69|5355.04|5354.44|15
1723525650000|2024-08-13 05:07:30|||||||||13
1723525660000|2024-08-13 05:07:40|5355.16|5354.56|5355.16|5354.56|5355.16|5354.56|5355.04|5354.44|1
1723525670000|2024-08-13 05:07:50|5355.04|5354.44|5355.16|5354.56|5355.16|5354.56|5355.04|5354.44|4
1723525680000|2024-08-13 05:08:00|5355.29|5354.69|5355.04|5354.44|5355.29|5354.69|5355.04|5354.44|3
1723525690000|2024-08-13 05:08:10|5355.16|5354.56|5355.29|5354.69|5355.29|5354.69|5355.16|5354.56|4
1723525700000|2024-08-13 05:08:20|||||||||2
1723525710000|2024-08-13 05:08:30|5355.04|5354.44|5355.04|5354.44|5355.04|5354.44|5355.04|5354.44|6
1723525720000|2024-08-13 05:08:40|5355.16|5354.56|5355.41|5354.81|5355.54|5354.94|5355.16|5354.56|12
1723525730000|2024-08-13 05:08:50|5355.54|5354.94|5355.54|5354.94|5355.54|5354.94|5355.54|5354.94|7
1723525740000|2024-08-13 05:09:00|5355.66|5355.06|5355.66|5355.06|5355.66|5355.06|5355.66|5355.06|2
1723525750000|2024-08-13 05:09:10|5355.54|5354.94|5355.54|5354.94|5355.54|5354.94|5355.54|5354.94|2
1723525760000|2024-08-13 05:09:20|5355.41|5354.81|5355.41|5354.81|5355.54|5354.94|5355.41|5354.81|2
1723525770000|2024-08-13 05:09:30|5355.54|5354.94|5355.41|5354.81|5355.54|5354.94|5355.41|5354.81|1
1723525780000|2024-08-13 05:09:40|5355.29|5354.69|5355.41|5354.81|5355.54|5354.94|5355.29|5354.69|4
1723525790000|2024-08-13 05:09:50|5355.29|5354.69|5355.29|5354.69|5355.41|5354.81|5355.29|5354.69|2
1723525800000|2024-08-13 05:10:00|5355.41|5354.81|5355.16|5354.56|5355.41|5354.81|5355.04|5354.44|6
1723525810000|2024-08-13 05:10:10|5355.04|5354.44|5355.29|5354.69|5355.29|5354.69|5355.04|5354.44|4
1723525820000|2024-08-13 05:10:20|5355.16|5354.56|5355.29|5354.69|5355.29|5354.69|5355.16|5354.56|2
1723525830000|2024-08-13 05:10:30|||||||||2
1723525840000|2024-08-13 05:10:40|5355.04|5354.44|5355.04|5354.44|5355.04|5354.44|5355.04|5354.44|10
1723525850000|2024-08-13 05:10:50|5355.16|5354.56|5355.29|5354.69|5355.29|5354.69|5355.04|5354.44|0
1723525860000|2024-08-13 05:11:00|5355.16|5354.56|5355.29|5354.69|5355.29|5354.69|5355.16|5354.56|5
1723525870000|2024-08-13 05:11:10|5355.16|5354.56|5355.04|5354.44|5355.29|5354.69|5355.04|5354.44|4
1723525890000|2024-08-13 05:11:30|5355.16|5354.56|5355.16|5354.56|5355.29|5354.69|5355.16|5354.56|8
1723525900000|2024-08-13 05:11:40|5355.29|5354.69|5355.29|5354.69|5355.29|5354.69|5355.04|5354.44|2
1723525910000|2024-08-13 05:11:50|5355.54|5354.94|5355.54|5354.94|5355.54|5354.94|5355.54|5354.94|3
1723525920000|2024-08-13 05:12:00|5355.41|5354.81|5355.54|5354.94|5355.54|5354.94|5355.29|5354.69|5
1723525930000|2024-08-13 05:12:10|5355.41|5354.81|5355.54|5354.94|5355.54|5354.94|5355.29|5354.69|2
1723525940000|2024-08-13 05:12:20|5355.66|5355.06|5356.04|5355.44|5356.04|5355.44|5355.66|5355.06|12
1723525950000|2024-08-13 05:12:30|5355.91|5355.31|5356.04|5355.44|5356.04|5355.44|5355.91|5355.31|8
1723525960000|2024-08-13 05:12:40|5355.91|5355.31|5356.04|5355.44|5356.04|5355.44|5355.91|5355.31|6
1723525970000|2024-08-13 05:12:50|||||||||1
1723525980000|2024-08-13 05:13:00|||||||||6
1723525990000|2024-08-13 05:13:10|5356.29|5355.69|5356.04|5355.44|5356.29|5355.69|5356.04|5355.44|11
1723526000000|2024-08-13 05:13:20|5356.16|5355.56|5356.29|5355.69|5356.29|5355.69|5356.16|5355.56|4
1723526010000|2024-08-13 05:13:30|5356.16|5355.56|5356.04|5355.44|5356.16|5355.56|5356.04|5355.44|8
1723526020000|2024-08-13 05:13:40|5355.91|5355.31|5355.79|5355.19|5355.91|5355.31|5355.79|5355.19|5
1723526030000|2024-08-13 05:13:50|5355.91|5355.31|5355.79|5355.19|5355.91|5355.31|5355.79|5355.19|1
1723526040000|2024-08-13 05:14:00|||||||||2
1723526050000|2024-08-13 05:14:10|5355.91|5355.31|5356.04|5355.44|5356.04|5355.44|5355.91|5355.31|0
1723526060000|2024-08-13 05:14:20|5355.91|5355.31|5356.04|5355.44|5356.04|5355.44|5355.91|5355.31|4
1723526070000|2024-08-13 05:14:30|5355.91|5355.31|5356.04|5355.44|5356.04|5355.44|5355.91|5355.31|4
1723526080000|2024-08-13 05:14:40|5356.16|5355.56|5356.04|5355.44|5356.16|5355.56|5356.04|5355.44|13
1723526090000|2024-08-13 05:14:50|5355.91|5355.31|5355.91|5355.31|5355.91|5355.31|5355.79|5355.19|5
1723526100000|2024-08-13 05:15:00|5356.04|5355.44|5356.29|5355.69|5356.29|5355.69|5356.04|5355.44|5
1723526110000|2024-08-13 05:15:10|5356.04|5355.44|5356.04|5355.44|5356.04|5355.44|5356.04|5355.44|4
1723526130000|2024-08-13 05:15:30|5356.16|5355.56|5358.04|5357.44|5358.04|5357.44|5356.16|5355.56|318
1723526140000|2024-08-13 05:15:40|5357.79|5357.19|5357.79|5357.19|5358.04|5357.44|5357.79|5357.19|22
1723526150000|2024-08-13 05:15:50|5357.91|5357.31|5358.04|5357.44|5358.16|5357.56|5357.91|5357.31|26
1723526160000|2024-08-13 05:16:00|5358.54|5357.94|5357.79|5357.19|5358.54|5357.94|5357.79|5357.19|102
1723526170000|2024-08-13 05:16:10|5357.91|5357.31|5357.66|5357.06|5357.91|5357.31|5357.54|5356.94|18
1723526180000|2024-08-13 05:16:20|5357.54|5356.94|5357.79|5357.19|5357.79|5357.19|5357.54|5356.94|13
1723526190000|2024-08-13 05:16:30|5357.29|5356.69|5357.29|5356.69|5357.29|5356.69|5357.29|5356.69|52
1723526200000|2024-08-13 05:16:40|5357.16|5356.56|5357.16|5356.56|5357.29|5356.69|5357.04|5356.44|31
1723526210000|2024-08-13 05:16:50|5357.04|5356.44|5357.29|5356.69|5357.29|5356.69|5357.04|5356.44|26
1723526220000|2024-08-13 05:17:00|5357.04|5356.44|5357.16|5356.56|5357.29|5356.69|5356.91|5356.31|13
1723526230000|2024-08-13 05:17:10|5357.29|5356.69|5357.29|5356.69|5357.41|5356.81|5357.29|5356.69|9
1723526240000|2024-08-13 05:17:20|5357.04|5356.44|5357.29|5356.69|5357.41|5356.81|5357.04|5356.44|45
1723526250000|2024-08-13 05:17:30|5357.54|5356.94|5357.54|5356.94|5357.54|5356.94|5357.41|5356.81|5
1723526260000|2024-08-13 05:17:40|5357.41|5356.81|5357.41|5356.81|5357.41|5356.81|5357.29|5356.69|3
1723526270000|2024-08-13 05:17:50|5357.54|5356.94|5357.54|5356.94|5357.54|5356.94|5357.54|5356.94|0
1723526280000|2024-08-13 05:18:00|5357.66|5357.06|5357.54|5356.94|5357.79|5357.19|5357.54|5356.94|63
1723526290000|2024-08-13 05:18:10|5357.41|5356.81|5357.41|5356.81|5357.54|5356.94|5357.29|5356.69|9
1723526300000|2024-08-13 05:18:20|5357.54|5356.94|5357.41|5356.81|5357.54|5356.94|5357.41|5356.81|0
1723526310000|2024-08-13 05:18:30|5357.54|5356.94|5357.29|5356.69|5357.54|5356.94|5357.29|5356.69|2
1723526320000|2024-08-13 05:18:40|5357.16|5356.56|5357.16|5356.56|5357.16|5356.56|5357.16|5356.56|10
1723526330000|2024-08-13 05:18:50|5357.04|5356.44|5357.04|5356.44|5357.04|5356.44|5357.04|5356.44|3
1723526350000|2024-08-13 05:19:10|||||||||3
1723526360000|2024-08-13 05:19:20|5357.16|5356.56|5357.16|5356.56|5357.29|5356.69|5357.04|5356.44|12
1723526370000|2024-08-13 05:19:30|5357.29|5356.69|5357.29|5356.69|5357.29|5356.69|5357.16|5356.56|2
1723526380000|2024-08-13 05:19:40|||||||||1
1723526390000|2024-08-13 05:19:50|5357.04|5356.44|5357.04|5356.44|5357.04|5356.44|5357.04|5356.44|3
1723526400000|2024-08-13 05:20:00|5357.16|5356.56|5357.04|5356.44|5357.16|5356.56|5356.91|5356.31|9
1723526410000|2024-08-13 05:20:10|5356.91|5356.31|5356.79|5356.19|5356.91|5356.31|5356.79|5356.19|2
1723526420000|2024-08-13 05:20:20|5356.91|5356.31|5357.04|5356.44|5357.04|5356.44|5356.91|5356.31|3
1723526430000|2024-08-13 05:20:30|5357.16|5356.56|5357.16|5356.56|5357.16|5356.56|5357.04|5356.44|2
1723526440000|2024-08-13 05:20:40|5357.04|5356.44|5357.04|5356.44|5357.04|5356.44|5357.04|5356.44|0
1723526450000|2024-08-13 05:20:50|5357.16|5356.56|5357.16|5356.56|5357.29|5356.69|5357.16|5356.56|9
1723526460000|2024-08-13 05:21:00|5357.04|5356.44|5357.04|5356.44|5357.04|5356.44|5357.04|5356.44|0
1723526470000|2024-08-13 05:21:10|||||||||3
1723526480000|2024-08-13 05:21:20|5357.16|5356.56|5357.29|5356.69|5357.29|5356.69|5357.16|5356.56|2
1723526500000|2024-08-13 05:21:40|5357.54|5356.94|5357.29|5356.69|5357.54|5356.94|5357.29|5356.69|38
1723526510000|2024-08-13 05:21:50|5357.41|5356.81|5357.29|5356.69|5357.41|5356.81|5357.29|5356.69|0
1723526520000|2024-08-13 05:22:00|5357.66|5357.06|5357.66|5357.06|5357.66|5357.06|5357.66|5357.06|64
1723526530000|2024-08-13 05:22:10|5357.79|5357.19|5357.66|5357.06|5357.79|5357.19|5357.66|5357.06|0
1723526540000|2024-08-13 05:22:20|5357.54|5356.94|5357.29|5356.69|5357.54|5356.94|5357.29|5356.69|15
1723526550000|2024-08-13 05:22:30|||||||||1
1723526560000|2024-08-13 05:22:40|5357.41|5356.81|5357.29|5356.69|5357.41|5356.81|5357.29|5356.69|8
1723526570000|2024-08-13 05:22:50|||||||||5
1723526580000|2024-08-13 05:23:00|||||||||7
1723526590000|2024-08-13 05:23:10|5357.54|5356.94|5357.54|5356.94|5357.54|5356.94|5357.54|5356.94|2
1723526600000|2024-08-13 05:23:20|5357.79|5357.19|5357.79|5357.19|5357.79|5357.19|5357.79|5357.19|7
1723526610000|2024-08-13 05:23:30|5358.04|5357.44|5358.04|5357.44|5358.04|5357.44|5358.04|5357.44|42
1723526620000|2024-08-13 05:23:40|5357.91|5357.31|5357.79|5357.19|5357.91|5357.31|5357.79|5357.19|18
1723526630000|2024-08-13 05:23:50|||||||||1
1723526640000|2024-08-13 05:24:00|5357.91|5357.31|5358.66|5358.06|5358.66|5358.06|5357.91|5357.31|103
1723526650000|2024-08-13 05:24:10|5358.54|5357.94|5358.54|5357.94|5358.66|5358.06|5358.54|5357.94|13
1723526660000|2024-08-13 05:24:20|5358.66|5358.06|5358.54|5357.94|5358.66|5358.06|5358.54|5357.94|3
1723526670000|2024-08-13 05:24:30|||||||||8
1723526690000|2024-08-13 05:24:50|5358.41|5357.81|5358.29|5357.69|5358.41|5357.81|5358.29|5357.69|29
1723526700000|2024-08-13 05:25:00|5358.41|5357.81|5358.54|5357.94|5358.54|5357.94|5358.29|5357.69|9
1723526710000|2024-08-13 05:25:10|||||||||4
1723526720000|2024-08-13 05:25:20|5358.79|5358.19|5358.54|5357.94|5358.79|5358.19|5358.54|5357.94|5
1723526730000|2024-08-13 05:25:30|5358.66|5358.06|5358.79|5358.19|5358.79|5358.19|5358.66|5358.06|4
1723526750000|2024-08-13 05:25:50|||||||||3
1723526760000|2024-08-13 05:26:00|||||||||14
1723526780000|2024-08-13 05:26:20|||||||||7
1723526790000|2024-08-13 05:26:30|5358.66|5358.06|5358.91|5358.31|5359.04|5358.44|5358.54|5357.94|56
1723526800000|2024-08-13 05:26:40|5358.79|5358.19|5359.04|5358.44|5359.04|5358.44|5358.79|5358.19|2
1723526810000|2024-08-13 05:26:50|5358.91|5358.31|5359.29|5358.69|5359.29|5358.69|5358.91|5358.31|17
1723526820000|2024-08-13 05:27:00|5359.04|5358.44|5358.91|5358.31|5359.16|5358.56|5358.91|5358.31|31
1723526830000|2024-08-13 05:27:10|5359.04|5358.44|5359.04|5358.44|5359.04|5358.44|5359.04|5358.44|0
1723526840000|2024-08-13 05:27:20|5359.16|5358.56|5359.04|5358.44|5359.29|5358.69|5359.04|5358.44|104
1723526850000|2024-08-13 05:27:30|5358.79|5358.19|5358.79|5358.19|5358.91|5358.31|5358.79|5358.19|8
1723526860000|2024-08-13 05:27:40|5358.66|5358.06|5358.66|5358.06|5358.66|5358.06|5358.66|5358.06|1
1723526870000|2024-08-13 05:27:50|5358.54|5357.94|5358.54|5357.94|5358.54|5357.94|5358.54|5357.94|13
1723526880000|2024-08-13 05:28:00|5358.29|5357.69|5358.29|5357.69|5358.29|5357.69|5358.29|5357.69|14
1723526890000|2024-08-13 05:28:10|5358.54|5357.94|5358.29|5357.69|5358.54|5357.94|5358.29|5357.69|7
1723526900000|2024-08-13 05:28:20|5358.41|5357.81|5358.41|5357.81|5358.41|5357.81|5358.29|5357.69|0
1723526910000|2024-08-13 05:28:30|5358.54|5357.94|5358.54|5357.94|5358.54|5357.94|5358.41|5357.81|0
1723526920000|2024-08-13 05:28:40|5358.41|5357.81|5358.41|5357.81|5358.54|5357.94|5358.29|5357.69|8
1723526930000|2024-08-13 05:28:50|5358.29|5357.69|5358.54|5357.94|5358.66|5358.06|5358.29|5357.69|9
1723526940000|2024-08-13 05:29:00|5358.66|5358.06|5358.79|5358.19|5358.79|5358.19|5358.66|5358.06|30
1723526950000|2024-08-13 05:29:10|5358.66|5358.06|5358.66|5358.06|5358.79|5358.19|5358.54|5357.94|11
1723526960000|2024-08-13 05:29:20|5358.54|5357.94|5358.79|5358.19|5358.79|5358.19|5358.54|5357.94|5
1723526970000|2024-08-13 05:29:30|5358.54|5357.94|5358.54|5357.94|5358.66|5358.06|5358.54|5357.94|5
1723526980000|2024-08-13 05:29:40|||||||||1
1723526990000|2024-08-13 05:29:50|5358.41|5357.81|5358.54|5357.94|5358.54|5357.94|5358.41|5357.81|5
1723527000000|2024-08-13 05:30:00|5358.66|5358.06|5358.29|5357.69|5358.79|5358.19|5358.29|5357.69|10
1723527010000|2024-08-13 05:30:10|5358.04|5357.44|5358.29|5357.69|5358.29|5357.69|5358.04|5357.44|10
1723527030000|2024-08-13 05:30:30|5358.16|5357.56|5358.04|5357.44|5358.29|5357.69|5358.04|5357.44|8
1723527040000|2024-08-13 05:30:40|5357.91|5357.31|5357.79|5357.19|5358.04|5357.44|5357.79|5357.19|20
1723527050000|2024-08-13 05:30:50|5357.66|5357.06|5358.04|5357.44|5358.04|5357.44|5357.54|5356.94|16
1723527060000|2024-08-13 05:31:00|5357.91|5357.31|5358.04|5357.44|5358.04|5357.44|5357.91|5357.31|2
1723527070000|2024-08-13 05:31:10|5357.91|5357.31|5358.04|5357.44|5358.04|5357.44|5357.91|5357.31|2
1723527080000|2024-08-13 05:31:20|5358.29|5357.69|5358.29|5357.69|5358.29|5357.69|5358.29|5357.69|11
1723527090000|2024-08-13 05:31:30|||||||||1
1723527100000|2024-08-13 05:31:40|5358.16|5357.56|5358.16|5357.56|5358.29|5357.69|5358.04|5357.44|3
1723527110000|2024-08-13 05:31:50|5358.29|5357.69|5358.16|5357.56|5358.29|5357.69|5358.04|5357.44|0
1723527120000|2024-08-13 05:32:00|5358.29|5357.69|5358.29|5357.69|5358.29|5357.69|5358.29|5357.69|0
1723527130000|2024-08-13 05:32:10|||||||||2
1723527150000|2024-08-13 05:32:30|5358.16|5357.56|5358.29|5357.69|5358.29|5357.69|5358.04|5357.44|7
1723527160000|2024-08-13 05:32:40|||||||||2
1723527180000|2024-08-13 05:33:00|5358.16|5357.56|5358.29|5357.69|5358.29|5357.69|5358.16|5357.56|3
1723527190000|2024-08-13 05:33:10|5358.54|5357.94|5358.29|5357.69|5358.54|5357.94|5358.29|5357.69|9
1723527210000|2024-08-13 05:33:30|5358.41|5357.81|5358.54|5357.94|5358.54|5357.94|5358.29|5357.69|5
1723527220000|2024-08-13 05:33:40|5358.41|5357.81|5358.54|5357.94|5358.54|5357.94|5358.41|5357.81|2
1723527230000|2024-08-13 05:33:50|||||||||2
1723527240000|2024-08-13 05:34:00|5358.66|5358.06|5358.66|5358.06|5358.79|5358.19|5358.54|5357.94|15
1723527250000|2024-08-13 05:34:10|5358.79|5358.19|5358.79|5358.19|5358.79|5358.19|5358.66|5358.06|0
1723527260000|2024-08-13 05:34:20|5358.66|5358.06|5358.66|5358.06|5358.79|5358.19|5358.54|5357.94|1
1723527270000|2024-08-13 05:34:30|5358.54|5357.94|5358.66|5358.06|5358.79|5358.19|5358.54|5357.94|13
1723527280000|2024-08-13 05:34:40|5358.79|5358.19|5358.66|5358.06|5358.79|5358.19|5358.66|5358.06|2
1723527290000|2024-08-13 05:34:50|5358.79|5358.19|5358.79|5358.19|5358.79|5358.19|5358.66|5358.06|9
1723527300000|2024-08-13 05:35:00|5358.54|5357.94|5358.54|5357.94|5358.54|5357.94|5358.54|5357.94|8
1723527310000|2024-08-13 05:35:10|5358.29|5357.69|5358.29|5357.69|5358.29|5357.69|5358.29|5357.69|4
1723527320000|2024-08-13 05:35:20|5358.16|5357.56|5358.29|5357.69|5358.29|5357.69|5358.04|5357.44|4
1723527330000|2024-08-13 05:35:30|5358.16|5357.56|5358.04|5357.44|5358.29|5357.69|5358.04|5357.44|7
1723527340000|2024-08-13 05:35:40|5358.29|5357.69|5358.29|5357.69|5358.29|5357.69|5358.16|5357.56|4
1723527360000|2024-08-13 05:36:00|5358.04|5357.44|5358.29|5357.69|5358.29|5357.69|5358.04|5357.44|17
1723527370000|2024-08-13 05:36:10|5358.16|5357.56|5358.16|5357.56|5358.16|5357.56|5358.04|5357.44|1
1723527380000|2024-08-13 05:36:20|5358.04|5357.44|5357.91|5357.31|5358.04|5357.44|5357.91|5357.31|9
1723527390000|2024-08-13 05:36:30|5358.04|5357.44|5358.04|5357.44|5358.04|5357.44|5358.04|5357.44|1
1723527430000|2024-08-13 05:37:10|5357.91|5357.31|5357.91|5357.31|5358.04|5357.44|5357.91|5357.31|5
1723527440000|2024-08-13 05:37:20|5357.79|5357.19|5357.91|5357.31|5358.04|5357.44|5357.79|5357.19|11
1723527450000|2024-08-13 05:37:30|5357.79|5357.19|5358.04|5357.44|5358.04|5357.44|5357.79|5357.19|3
1723527460000|2024-08-13 05:37:40|5356.54|5355.94|5356.79|5356.19|5356.91|5356.31|5356.54|5355.94|561
1723527470000|2024-08-13 05:37:50|5356.54|5355.94|5356.66|5356.06|5356.79|5356.19|5356.54|5355.94|30
1723527480000|2024-08-13 05:38:00|5356.79|5356.19|5356.54|5355.94|5356.79|5356.19|5356.04|5355.44|190
1723527490000|2024-08-13 05:38:10|5356.41|5355.81|5356.66|5356.06|5356.66|5356.06|5356.29|5355.69|16
1723527500000|2024-08-13 05:38:20|5356.54|5355.94|5356.54|5355.94|5356.66|5356.06|5356.54|5355.94|10
1723527510000|2024-08-13 05:38:30|5356.66|5356.06|5356.79|5356.19|5357.04|5356.44|5356.66|5356.06|12
1723527520000|2024-08-13 05:38:40|5356.66|5356.06|5356.54|5355.94|5356.79|5356.19|5356.54|5355.94|17
1723527530000|2024-08-13 05:38:50|5356.66|5356.06|5356.41|5355.81|5356.66|5356.06|5356.41|5355.81|25
1723527540000|2024-08-13 05:39:00|5356.54|5355.94|5356.54|5355.94|5356.54|5355.94|5356.41|5355.81|12
1723527550000|2024-08-13 05:39:10|5356.66|5356.06|5357.04|5356.44|5357.29|5356.69|5356.66|5356.06|72
1723527560000|2024-08-13 05:39:20|5357.16|5356.56|5357.29|5356.69|5357.29|5356.69|5357.04|5356.44|5
1723527570000|2024-08-13 05:39:30|5357.16|5356.56|5357.29|5356.69|5357.29|5356.69|5357.16|5356.56|4
1723527580000|2024-08-13 05:39:40|5357.16|5356.56|5357.16|5356.56|5357.29|5356.69|5357.04|5356.44|9
1723527590000|2024-08-13 05:39:50|5357.04|5356.44|5357.04|5356.44|5357.16|5356.56|5357.04|5356.44|2
1723527600000|2024-08-13 05:40:00|5357.16|5356.56|5357.29|5356.69|5357.29|5356.69|5357.16|5356.56|3
1723527610000|2024-08-13 05:40:10|5357.41|5356.81|5357.16|5356.56|5357.41|5356.81|5357.16|5356.56|13
1723527620000|2024-08-13 05:40:20|5357.29|5356.69|5357.16|5356.56|5357.29|5356.69|5357.16|5356.56|2
1723527630000|2024-08-13 05:40:30|5357.04|5356.44|5357.29|5356.69|5357.29|5356.69|5357.04|5356.44|3
1723527640000|2024-08-13 05:40:40|5357.41|5356.81|5356.91|5356.31|5357.41|5356.81|5356.91|5356.31|65
1723527650000|2024-08-13 05:40:50|5357.04|5356.44|5357.04|5356.44|5357.04|5356.44|5357.04|5356.44|2
1723527660000|2024-08-13 05:41:00|5356.91|5356.31|5356.79|5356.19|5356.91|5356.31|5356.79|5356.19|10
1723527670000|2024-08-13 05:41:10|5356.91|5356.31|5356.54|5355.94|5356.91|5356.31|5356.54|5355.94|8
1723527680000|2024-08-13 05:41:20|||||||||3
1723527700000|2024-08-13 05:41:40|5357.29|5356.69|5357.79|5357.19|5357.79|5357.19|5357.29|5356.69|117
1723527710000|2024-08-13 05:41:50|5357.66|5357.06|5357.54|5356.94|5357.66|5357.06|5357.54|5356.94|8
1723527720000|2024-08-13 05:42:00|5357.41|5356.81|5357.54|5356.94|5357.66|5357.06|5357.41|5356.81|9
1723527730000|2024-08-13 05:42:10|5357.66|5357.06|5357.79|5357.19|5357.79|5357.19|5357.66|5357.06|1
1723527750000|2024-08-13 05:42:30|5357.66|5357.06|5357.54|5356.94|5357.79|5357.19|5357.54|5356.94|16
1723527760000|2024-08-13 05:42:40|5357.66|5357.06|5357.29|5356.69|5357.66|5357.06|5357.29|5356.69|4
1723527770000|2024-08-13 05:42:50|5357.16|5356.56|5357.29|5356.69|5357.29|5356.69|5357.16|5356.56|4
1723527780000|2024-08-13 05:43:00|5357.41|5356.81|5357.54|5356.94|5357.54|5356.94|5357.29|5356.69|3
1723527800000|2024-08-13 05:43:20|||||||||3
1723527810000|2024-08-13 05:43:30|5357.66|5357.06|5357.79|5357.19|5357.79|5357.19|5357.66|5357.06|2
1723527830000|2024-08-13 05:43:50|5357.91|5357.31|5358.04|5357.44|5358.04|5357.44|5357.91|5357.31|4
1723527840000|2024-08-13 05:44:00|5357.79|5357.19|5357.79|5357.19|5357.91|5357.31|5357.79|5357.19|12
1723527850000|2024-08-13 05:44:10|5357.66|5357.06|5357.66|5357.06|5357.66|5357.06|5357.54|5356.94|6
1723527860000|2024-08-13 05:44:20|5357.79|5357.19|5357.66|5357.06|5357.79|5357.19|5357.54|5356.94|2
1723527870000|2024-08-13 05:44:30|5357.79|5357.19|5357.54|5356.94|5357.79|5357.19|5357.54|5356.94|1
1723527880000|2024-08-13 05:44:40|5357.41|5356.81|5357.29|5356.69|5357.41|5356.81|5357.29|5356.69|1
1723527890000|2024-08-13 05:44:50|5357.41|5356.81|5357.29|5356.69|5357.41|5356.81|5357.29|5356.69|5
1723527900000|2024-08-13 05:45:00|5357.41|5356.81|5357.29|5356.69|5357.54|5356.94|5357.16|5356.56|9
1723527910000|2024-08-13 05:45:10|5357.41|5356.81|5357.41|5356.81|5357.54|5356.94|5357.41|5356.81|8
1723527920000|2024-08-13 05:45:20|5357.54|5356.94|5357.29|5356.69|5357.54|5356.94|5357.29|5356.69|1
1723527930000|2024-08-13 05:45:30|5357.16|5356.56|5357.29|5356.69|5357.29|5356.69|5357.16|5356.56|9
1723527940000|2024-08-13 05:45:40|5357.16|5356.56|5357.04|5356.44|5357.16|5356.56|5357.04|5356.44|2
1723527950000|2024-08-13 05:45:50|5357.16|5356.56|5357.29|5356.69|5357.29|5356.69|5357.16|5356.56|5
1723527960000|2024-08-13 05:46:00|5357.41|5356.81|5357.04|5356.44|5357.41|5356.81|5357.04|5356.44|6
1723527980000|2024-08-13 05:46:20|5356.79|5356.19|5356.79|5356.19|5356.91|5356.31|5356.79|5356.19|11
1723527990000|2024-08-13 05:46:30|5356.54|5355.94|5356.54|5355.94|5356.54|5355.94|5356.54|5355.94|4
1723528000000|2024-08-13 05:46:40|5356.41|5355.81|5356.41|5355.81|5356.54|5355.94|5356.29|5355.69|39
1723528010000|2024-08-13 05:46:50|5356.54|5355.94|5356.41|5355.81|5356.54|5355.94|5356.41|5355.81|50
1723528020000|2024-08-13 05:47:00|5356.54|5355.94|5356.79|5356.19|5356.79|5356.19|5356.54|5355.94|8
1723528030000|2024-08-13 05:47:10|||||||||6
1723528040000|2024-08-13 05:47:20|5356.91|5356.31|5357.16|5356.56|5357.16|5356.56|5356.91|5356.31|17
1723528050000|2024-08-13 05:47:30|5357.04|5356.44|5357.16|5356.56|5357.29|5356.69|5357.04|5356.44|7
1723528060000|2024-08-13 05:47:40|5357.04|5356.44|5357.04|5356.44|5357.16|5356.56|5357.04|5356.44|5
1723528070000|2024-08-13 05:47:50|5357.16|5356.56|5357.04|5356.44|5357.29|5356.69|5357.04|5356.44|7
1723528080000|2024-08-13 05:48:00|5357.16|5356.56|5356.66|5356.06|5357.16|5356.56|5356.54|5355.94|17
1723528090000|2024-08-13 05:48:10|5356.54|5355.94|5356.54|5355.94|5356.54|5355.94|5356.41|5355.81|5
1723528100000|2024-08-13 05:48:20|5356.66|5356.06|5356.79|5356.19|5356.79|5356.19|5356.54|5355.94|6
1723528110000|2024-08-13 05:48:30|5356.66|5356.06|5356.41|5355.81|5356.66|5356.06|5356.29|5355.69|17
1723528120000|2024-08-13 05:48:40|5356.29|5355.69|5356.29|5355.69|5356.41|5355.81|5356.16|5355.56|7
1723528150000|2024-08-13 05:49:10|5356.41|5355.81|5356.54|5355.94|5356.54|5355.94|5356.41|5355.81|8
1723528160000|2024-08-13 05:49:20|5356.79|5356.19|5356.79|5356.19|5356.79|5356.19|5356.79|5356.19|3
1723528170000|2024-08-13 05:49:30|5357.04|5356.44|5357.04|5356.44|5357.04|5356.44|5357.04|5356.44|15
1723528180000|2024-08-13 05:49:40|5356.91|5356.31|5356.79|5356.19|5356.91|5356.31|5356.79|5356.19|5
1723528190000|2024-08-13 05:49:50|5356.91|5356.31|5356.91|5356.31|5357.04|5356.44|5356.79|5356.19|4
1723528200000|2024-08-13 05:50:00|5357.04|5356.44|5356.91|5356.31|5357.04|5356.44|5356.79|5356.19|2
1723528220000|2024-08-13 05:50:20|5357.04|5356.44|5357.04|5356.44|5357.29|5356.69|5357.04|5356.44|5
1723528230000|2024-08-13 05:50:30|5357.16|5356.56|5357.29|5356.69|5357.29|5356.69|5357.16|5356.56|4
1723528240000|2024-08-13 05:50:40|5357.04|5356.44|5357.04|5356.44|5357.04|5356.44|5357.04|5356.44|10
1723528250000|2024-08-13 05:50:50|5356.79|5356.19|5356.79|5356.19|5356.79|5356.19|5356.79|5356.19|14
1723528260000|2024-08-13 05:51:00|5356.66|5356.06|5356.79|5356.19|5356.79|5356.19|5356.66|5356.06|8
1723528270000|2024-08-13 05:51:10|5356.91|5356.31|5356.79|5356.19|5356.91|5356.31|5356.79|5356.19|4
1723528280000|2024-08-13 05:51:20|5356.91|5356.31|5357.04|5356.44|5357.04|5356.44|5356.91|5356.31|7
1723528290000|2024-08-13 05:51:30|5357.29|5356.69|5357.54|5356.94|5357.54|5356.94|5357.29|5356.69|7
1723528300000|2024-08-13 05:51:40|5357.66|5357.06|5357.54|5356.94|5357.79|5357.19|5357.29|5356.69|14
1723528310000|2024-08-13 05:51:50|||||||||4
1723528320000|2024-08-13 05:52:00|5357.29|5356.69|5357.16|5356.56|5357.29|5356.69|5357.16|5356.56|8
1723528330000|2024-08-13 05:52:10|5357.29|5356.69|5357.29|5356.69|5357.29|5356.69|5357.16|5356.56|3
1723528340000|2024-08-13 05:52:20|5357.41|5356.81|5357.16|5356.56|5357.41|5356.81|5357.04|5356.44|15
1723528350000|2024-08-13 05:52:30|5357.04|5356.44|5357.29|5356.69|5357.29|5356.69|5357.04|5356.44|3
1723528360000|2024-08-13 05:52:40|5357.16|5356.56|5357.04|5356.44|5357.16|5356.56|5356.91|5356.31|2
1723528370000|2024-08-13 05:52:50|5357.16|5356.56|5357.16|5356.56|5357.16|5356.56|5357.04|5356.44|3
1723528380000|2024-08-13 05:53:00|5357.04|5356.44|5357.04|5356.44|5357.16|5356.56|5357.04|5356.44|0
1723528390000|2024-08-13 05:53:10|5357.16|5356.56|5357.04|5356.44|5357.29|5356.69|5357.04|5356.44|4
1723528400000|2024-08-13 05:53:20|5357.29|5356.69|5357.29|5356.69|5357.29|5356.69|5357.29|5356.69|3
1723528410000|2024-08-13 05:53:30|5357.16|5356.56|5357.16|5356.56|5357.16|5356.56|5357.04|5356.44|8
1723528420000|2024-08-13 05:53:40|5357.29|5356.69|5357.29|5356.69|5357.29|5356.69|5357.04|5356.44|6
1723528440000|2024-08-13 05:54:00|5357.41|5356.81|5357.41|5356.81|5357.54|5356.94|5357.29|5356.69|11
1723528450000|2024-08-13 05:54:10|5357.29|5356.69|5357.29|5356.69|5357.29|5356.69|5357.29|5356.69|3
1723528460000|2024-08-13 05:54:20|5357.41|5356.81|5357.29|5356.69|5357.54|5356.94|5357.29|5356.69|3
1723528470000|2024-08-13 05:54:30|5357.04|5356.44|5357.29|5356.69|5357.29|5356.69|5357.04|5356.44|7
1723528480000|2024-08-13 05:54:40|5357.04|5356.44|5357.04|5356.44|5357.04|5356.44|5356.79|5356.19|34
1723528490000|2024-08-13 05:54:50|5356.91|5356.31|5356.79|5356.19|5356.91|5356.31|5356.66|5356.06|7
1723528500000|2024-08-13 05:55:00|5356.66|5356.06|5356.29|5355.69|5356.66|5356.06|5356.16|5355.56|18
1723528510000|2024-08-13 05:55:10|5356.16|5355.56|5356.04|5355.44|5356.16|5355.56|5356.04|5355.44|4
1723528520000|2024-08-13 05:55:20|5356.16|5355.56|5356.04|5355.44|5356.29|5355.69|5355.79|5355.19|20
1723528530000|2024-08-13 05:55:30|5355.91|5355.31|5356.04|5355.44|5356.04|5355.44|5355.79|5355.19|7
1723528540000|2024-08-13 05:55:40|||||||||4
1723528550000|2024-08-13 05:55:50|5356.16|5355.56|5356.29|5355.69|5356.29|5355.69|5356.16|5355.56|1
1723528560000|2024-08-13 05:56:00|5356.41|5355.81|5356.41|5355.81|5356.41|5355.81|5356.29|5355.69|10
1723528570000|2024-08-13 05:56:10|5356.29|5355.69|5356.41|5355.81|5356.41|5355.81|5356.29|5355.69|7
1723528580000|2024-08-13 05:56:20|5356.29|5355.69|5356.41|5355.81|5356.41|5355.81|5356.29|5355.69|6
1723528590000|2024-08-13 05:56:30|5356.54|5355.94|5356.54|5355.94|5356.54|5355.94|5356.41|5355.81|12
1723528600000|2024-08-13 05:56:40|5356.41|5355.81|5356.54|5355.94|5356.54|5355.94|5356.41|5355.81|26
1723528620000|2024-08-13 05:57:00|5356.66|5356.06|5356.79|5356.19|5356.79|5356.19|5356.66|5356.06|16
1723528630000|2024-08-13 05:57:10|5356.66|5356.06|5357.04|5356.44|5357.04|5356.44|5356.66|5356.06|13
1723528640000|2024-08-13 05:57:20|5356.91|5356.31|5357.04|5356.44|5357.04|5356.44|5356.91|5356.31|18
1723528660000|2024-08-13 05:57:40|5356.91|5356.31|5356.79|5356.19|5356.91|5356.31|5356.79|5356.19|13
1723528680000|2024-08-13 05:58:00|||||||||3
1723528690000|2024-08-13 05:58:10|5357.04|5356.44|5357.04|5356.44|5357.04|5356.44|5357.04|5356.44|19
1723528700000|2024-08-13 05:58:20|5356.91|5356.31|5357.04|5356.44|5357.04|5356.44|5356.91|5356.31|6
1723528720000|2024-08-13 05:58:40|5356.79|5356.19|5357.54|5356.94|5357.79|5357.19|5356.79|5356.19|138
1723528730000|2024-08-13 05:58:50|5357.79|5357.19|5357.54|5356.94|5357.79|5357.19|5357.54|5356.94|18
1723528740000|2024-08-13 05:59:00|5357.41|5356.81|5357.41|5356.81|5357.54|5356.94|5357.04|5356.44|35
1723528750000|2024-08-13 05:59:10|5357.54|5356.94|5357.29|5356.69|5357.54|5356.94|5357.29|5356.69|5
1723528760000|2024-08-13 05:59:20|5357.41|5356.81|5357.29|5356.69|5357.54|5356.94|5357.29|5356.69|6
1723528770000|2024-08-13 05:59:30|5357.16|5356.56|5357.29|5356.69|5357.29|5356.69|5357.04|5356.44|10
1723528780000|2024-08-13 05:59:40|5357.16|5356.56|5357.54|5356.94|5357.54|5356.94|5357.04|5356.44|185
1723528790000|2024-08-13 05:59:50|5357.79|5357.19|5357.79|5357.19|5357.79|5357.19|5357.79|5357.19|10
1723528800000|2024-08-13 06:00:00|5357.66|5357.06|5358.04|5357.44|5358.04|5357.44|5357.29|5356.69|63
1723528810000|2024-08-13 06:00:10|5358.29|5357.69|5357.54|5356.94|5358.29|5357.69|5357.29|5356.69|24
1723528820000|2024-08-13 06:00:20|5357.66|5357.06|5357.29|5356.69|5357.79|5357.19|5357.16|5356.56|38
1723528830000|2024-08-13 06:00:30|5357.16|5356.56|5357.29|5356.69|5357.54|5356.94|5357.04|5356.44|27
1723528840000|2024-08-13 06:00:40|5357.41|5356.81|5357.79|5357.19|5357.79|5357.19|5357.29|5356.69|23
1723528850000|2024-08-13 06:00:50|5357.91|5357.31|5357.66|5357.06|5358.04|5357.44|5357.54|5356.94|18
1723528860000|2024-08-13 06:01:00|5357.79|5357.19|5357.54|5356.94|5358.04|5357.44|5357.54|5356.94|7
1723528870000|2024-08-13 06:01:10|5357.66|5357.06|5357.54|5356.94|5357.79|5357.19|5357.54|5356.94|5
1723528880000|2024-08-13 06:01:20|5357.29|5356.69|5356.91|5356.31|5357.41|5356.81|5356.91|5356.31|23
1723528890000|2024-08-13 06:01:30|5356.79|5356.19|5356.54|5355.94|5356.79|5356.19|5356.29|5355.69|45
1723528900000|2024-08-13 06:01:40|5356.66|5356.06|5356.29|5355.69|5356.79|5356.19|5356.29|5355.69|30
1723528910000|2024-08-13 06:01:50|5356.41|5355.81|5356.04|5355.44|5356.54|5355.94|5355.79|5355.19|60
1723528920000|2024-08-13 06:02:00|5355.79|5355.19|5356.41|5355.81|5356.41|5355.81|5355.79|5355.19|41
1723528930000|2024-08-13 06:02:10|5356.54|5355.94|5356.29|5355.69|5356.54|5355.94|5356.29|5355.69|4
1723528940000|2024-08-13 06:02:20|5356.16|5355.56|5355.04|5354.44|5356.29|5355.69|5354.91|5354.31|324
1723528950000|2024-08-13 06:02:30|5355.16|5354.56|5355.29|5354.69|5355.41|5354.81|5355.04|5354.44|35
1723528960000|2024-08-13 06:02:40|5355.54|5354.94|5355.29|5354.69|5355.54|5354.94|5355.29|5354.69|19
1723528970000|2024-08-13 06:02:50|5355.41|5354.81|5355.66|5355.06|5355.66|5355.06|5355.41|5354.81|17
1723528980000|2024-08-13 06:03:00|5355.79|5355.19|5356.29|5355.69|5356.29|5355.69|5355.79|5355.19|39
1723528990000|2024-08-13 06:03:10|5356.16|5355.56|5355.79|5355.19|5356.16|5355.56|5355.79|5355.19|22
1723529000000|2024-08-13 06:03:20|5355.91|5355.31|5356.16|5355.56|5356.29|5355.69|5355.91|5355.31|10
1723529010000|2024-08-13 06:03:30|5356.04|5355.44|5355.29|5354.69|5356.04|5355.44|5355.29|5354.69|9
1723529020000|2024-08-13 06:03:40|5355.16|5354.56|5354.66|5354.06|5355.16|5354.56|5354.54|5353.94|29
1723529030000|2024-08-13 06:03:50|5354.54|5353.94|5354.79|5354.19|5354.79|5354.19|5354.54|5353.94|10
1723529040000|2024-08-13 06:04:00|5354.91|5354.31|5355.29|5354.69|5355.29|5354.69|5354.91|5354.31|17
1723529050000|2024-08-13 06:04:10|5355.16|5354.56|5355.04|5354.44|5355.54|5354.94|5354.91|5354.31|25
1723529060000|2024-08-13 06:04:20|5355.16|5354.56|5355.66|5355.06|5355.66|5355.06|5355.04|5354.44|58
1723529070000|2024-08-13 06:04:30|5355.54|5354.94|5355.41|5354.81|5355.54|5354.94|5355.41|5354.81|3
1723529080000|2024-08-13 06:04:40|5355.29|5354.69|5355.66|5355.06|5355.66|5355.06|5355.29|5354.69|3
1723529090000|2024-08-13 06:04:50|5355.79|5355.19|5355.79|5355.19|5355.91|5355.31|5355.66|5355.06|3
1723529100000|2024-08-13 06:05:00|5355.66|5355.06|5355.66|5355.06|5355.66|5355.06|5355.66|5355.06|20
1723529110000|2024-08-13 06:05:10|5355.54|5354.94|5355.79|5355.19|5355.91|5355.31|5355.54|5354.94|2
1723529120000|2024-08-13 06:05:20|5355.66|5355.06|5355.79|5355.19|5355.79|5355.19|5355.66|5355.06|1
1723529130000|2024-08-13 06:05:30|5355.91|5355.31|5355.79|5355.19|5356.04|5355.44|5355.79|5355.19|9
1723529140000|2024-08-13 06:05:40|5355.91|5355.31|5356.04|5355.44|5356.16|5355.56|5355.91|5355.31|9
1723529150000|2024-08-13 06:05:50|5356.16|5355.56|5356.41|5355.81|5356.41|5355.81|5356.16|5355.56|8
1723529160000|2024-08-13 06:06:00|5356.54|5355.94|5356.16|5355.56|5356.54|5355.94|5356.04|5355.44|15
1723529170000|2024-08-13 06:06:10|5356.29|5355.69|5356.16|5355.56|5356.29|5355.69|5356.04|5355.44|11
1723529180000|2024-08-13 06:06:20|5356.04|5355.44|5356.04|5355.44|5356.29|5355.69|5356.04|5355.44|3
1723529190000|2024-08-13 06:06:30|5356.16|5355.56|5356.16|5355.56|5356.29|5355.69|5355.79|5355.19|16
1723529200000|2024-08-13 06:06:40|5356.29|5355.69|5356.29|5355.69|5356.29|5355.69|5356.16|5355.56|0
1723529210000|2024-08-13 06:06:50|5356.41|5355.81|5356.29|5355.69|5356.54|5355.94|5356.29|5355.69|3
1723529220000|2024-08-13 06:07:00|5356.41|5355.81|5356.29|5355.69|5356.41|5355.81|5356.16|5355.56|4
1723529230000|2024-08-13 06:07:10|5356.16|5355.56|5356.41|5355.81|5356.54|5355.94|5356.16|5355.56|19
1723529240000|2024-08-13 06:07:20|5356.29|5355.69|5356.66|5356.06|5356.66|5356.06|5356.29|5355.69|8
1723529250000|2024-08-13 06:07:30|5356.54|5355.94|5357.04|5356.44|5357.29|5356.69|5356.54|5355.94|18
1723529260000|2024-08-13 06:07:40|5356.91|5356.31|5356.91|5356.31|5357.16|5356.56|5356.91|5356.31|8
1723529270000|2024-08-13 06:07:50|5357.04|5356.44|5357.16|5356.56|5357.16|5356.56|5357.04|5356.44|1
1723529280000|2024-08-13 06:08:00|5357.04|5356.44|5356.91|5356.31|5357.04|5356.44|5356.79|5356.19|16
1723529290000|2024-08-13 06:08:10|5357.04|5356.44|5356.79|5356.19|5357.04|5356.44|5356.79|5356.19|11
1723529300000|2024-08-13 06:08:20|5356.66|5356.06|5356.41|5355.81|5356.66|5356.06|5356.41|5355.81|4
1723529310000|2024-08-13 06:08:30|5356.54|5355.94|5356.79|5356.19|5356.91|5356.31|5356.54|5355.94|8
1723529320000|2024-08-13 06:08:40|5356.91|5356.31|5356.79|5356.19|5357.04|5356.44|5356.79|5356.19|7
1723529330000|2024-08-13 06:08:50|5356.91|5356.31|5356.79|5356.19|5357.04|5356.44|5356.79|5356.19|4
1723529340000|2024-08-13 06:09:00|5356.91|5356.31|5357.04|5356.44|5357.04|5356.44|5356.91|5356.31|5
1723529350000|2024-08-13 06:09:10|5357.29|5356.69|5356.79|5356.19|5357.29|5356.69|5356.54|5355.94|37
1723529360000|2024-08-13 06:09:20|5356.54|5355.94|5356.54|5355.94|5356.79|5356.19|5356.54|5355.94|13
1723529370000|2024-08-13 06:09:30|5356.41|5355.81|5356.54|5355.94|5356.54|5355.94|5356.29|5355.69|25
1723529380000|2024-08-13 06:09:40|5356.66|5356.06|5357.16|5356.56|5357.16|5356.56|5356.54|5355.94|20
1723529390000|2024-08-13 06:09:50|5357.29|5356.69|5357.16|5356.56|5357.29|5356.69|5356.91|5356.31|17
1723529400000|2024-08-13 06:10:00|5357.29|5356.69|5357.29|5356.69|5357.29|5356.69|5357.16|5356.56|6
1723529410000|2024-08-13 06:10:10|5357.41|5356.81|5357.41|5356.81|5357.54|5356.94|5357.29|5356.69|21
1723529420000|2024-08-13 06:10:20|5357.54|5356.94|5357.29|5356.69|5357.54|5356.94|5357.29|5356.69|5
1723529430000|2024-08-13 06:10:30|5357.16|5356.56|5357.16|5356.56|5357.16|5356.56|5357.04|5356.44|8
1723529440000|2024-08-13 06:10:40|5357.04|5356.44|5356.54|5355.94|5357.04|5356.44|5356.54|5355.94|20
1723529450000|2024-08-13 06:10:50|5356.66|5356.06|5356.41|5355.81|5356.66|5356.06|5356.41|5355.81|3
1723529460000|2024-08-13 06:11:00|5356.29|5355.69|5356.41|5355.81|5356.54|5355.94|5356.29|5355.69|5
1723529470000|2024-08-13 06:11:10|5356.54|5355.94|5356.66|5356.06|5356.79|5356.19|5356.41|5355.81|7
1723529480000|2024-08-13 06:11:20|5356.79|5356.19|5356.79|5356.19|5356.79|5356.19|5356.54|5355.94|4
1723529490000|2024-08-13 06:11:30|5356.66|5356.06|5356.29|5355.69|5356.66|5356.06|5356.29|5355.69|4
1723529500000|2024-08-13 06:11:40|5356.41|5355.81|5356.29|5355.69|5356.54|5355.94|5356.29|5355.69|2
1723529510000|2024-08-13 06:11:50|5356.41|5355.81|5356.29|5355.69|5356.54|5355.94|5356.29|5355.69|3
1723529520000|2024-08-13 06:12:00|5356.16|5355.56|5355.91|5355.31|5356.16|5355.56|5355.66|5355.06|12
1723529530000|2024-08-13 06:12:10|5355.79|5355.19|5356.04|5355.44|5356.04|5355.44|5355.79|5355.19|2
1723529540000|2024-08-13 06:12:20|||||||||1
1723529550000|2024-08-13 06:12:30|5355.91|5355.31|5356.04|5355.44|5356.04|5355.44|5355.91|5355.31|4
1723529560000|2024-08-13 06:12:40|5355.91|5355.31|5356.29|5355.69|5356.54|5355.94|5355.91|5355.31|14
1723529570000|2024-08-13 06:12:50|5356.04|5355.44|5355.91|5355.31|5356.04|5355.44|5355.79|5355.19|10
1723529580000|2024-08-13 06:13:00|5355.79|5355.19|5355.79|5355.19|5355.79|5355.19|5355.79|5355.19|2
1723529590000|2024-08-13 06:13:10|5355.91|5355.31|5355.91|5355.31|5355.91|5355.31|5355.91|5355.31|2
1723529600000|2024-08-13 06:13:20|5356.04|5355.44|5356.29|5355.69|5356.29|5355.69|5356.04|5355.44|8
1723529610000|2024-08-13 06:13:30|5356.16|5355.56|5356.16|5355.56|5356.29|5355.69|5356.16|5355.56|7
1723529620000|2024-08-13 06:13:40|5356.29|5355.69|5356.54|5355.94|5356.54|5355.94|5356.29|5355.69|9
1723529630000|2024-08-13 06:13:50|5356.29|5355.69|5356.41|5355.81|5356.66|5356.06|5356.29|5355.69|14
1723529640000|2024-08-13 06:14:00|5356.29|5355.69|5356.16|5355.56|5356.29|5355.69|5356.04|5355.44|4
1723529650000|2024-08-13 06:14:10|5356.29|5355.69|5356.91|5356.31|5356.91|5356.31|5356.29|5355.69|11
1723529660000|2024-08-13 06:14:20|5357.04|5356.44|5357.04|5356.44|5357.04|5356.44|5356.79|5356.19|5
1723529670000|2024-08-13 06:14:30|5357.16|5356.56|5357.16|5356.56|5357.16|5356.56|5357.04|5356.44|8
1723529680000|2024-08-13 06:14:40|5357.29|5356.69|5357.41|5356.81|5357.41|5356.81|5357.04|5356.44|8
1723529690000|2024-08-13 06:14:50|5357.29|5356.69|5357.16|5356.56|5357.41|5356.81|5357.16|5356.56|14
1723529700000|2024-08-13 06:15:00|5357.29|5356.69|5357.04|5356.44|5357.29|5356.69|5357.04|5356.44|5
1723529710000|2024-08-13 06:15:10|5357.16|5356.56|5357.04|5356.44|5357.16|5356.56|5357.04|5356.44|0
1723529730000|2024-08-13 06:15:30|5357.41|5356.81|5357.29|5356.69|5357.79|5357.19|5357.16|5356.56|58
1723529740000|2024-08-13 06:15:40|5357.16|5356.56|5357.29|5356.69|5357.29|5356.69|5357.04|5356.44|4
1723529760000|2024-08-13 06:16:00|5357.41|5356.81|5357.41|5356.81|5357.41|5356.81|5357.29|5356.69|7
1723529770000|2024-08-13 06:16:10|5357.54|5356.94|5357.41|5356.81|5357.54|5356.94|5357.29|5356.69|3
1723529780000|2024-08-13 06:16:20|5357.29|5356.69|5357.54|5356.94|5357.54|5356.94|5357.29|5356.69|2
1723529790000|2024-08-13 06:16:30|5357.41|5356.81|5357.29|5356.69|5357.54|5356.94|5357.29|5356.69|18
1723529800000|2024-08-13 06:16:40|5357.41|5356.81|5357.41|5356.81|5357.41|5356.81|5357.41|5356.81|1
1723529810000|2024-08-13 06:16:50|5357.54|5356.94|5357.41|5356.81|5357.54|5356.94|5357.41|5356.81|3
1723529820000|2024-08-13 06:17:00|5357.54|5356.94|5357.54|5356.94|5357.54|5356.94|5357.54|5356.94|0
1723529830000|2024-08-13 06:17:10|||||||||5
1723529840000|2024-08-13 06:17:20|5357.66|5357.06|5357.54|5356.94|5357.79|5357.19|5357.54|5356.94|4
1723529850000|2024-08-13 06:17:30|5357.66|5357.06|5357.54|5356.94|5357.66|5357.06|5357.54|5356.94|5
1723529860000|2024-08-13 06:17:40|5357.66|5357.06|5357.79|5357.19|5357.79|5357.19|5357.54|5356.94|8
1723529870000|2024-08-13 06:17:50|5357.66|5357.06|5358.29|5357.69|5358.29|5357.69|5357.54|5356.94|31
1723529880000|2024-08-13 06:18:00|||||||||9
1723529890000|2024-08-13 06:18:10|5358.41|5357.81|5358.29|5357.69|5358.41|5357.81|5358.29|5357.69|2
1723529900000|2024-08-13 06:18:20|5358.41|5357.81|5358.16|5357.56|5358.41|5357.81|5358.16|5357.56|14
1723529910000|2024-08-13 06:18:30|5358.29|5357.69|5358.29|5357.69|5358.41|5357.81|5358.29|5357.69|8
1723529930000|2024-08-13 06:18:50|5358.41|5357.81|5358.54|5357.94|5358.79|5358.19|5358.41|5357.81|19
1723529940000|2024-08-13 06:19:00|5358.41|5357.81|5358.79|5358.19|5358.79|5358.19|5358.29|5357.69|71
1723529950000|2024-08-13 06:19:10|5358.91|5358.31|5359.04|5358.44|5359.04|5358.44|5358.91|5358.31|3
1723529960000|2024-08-13 06:19:20|5358.79|5358.19|5359.04|5358.44|5359.04|5358.44|5358.79|5358.19|8
1723529970000|2024-08-13 06:19:30|5358.91|5358.31|5358.91|5358.31|5359.04|5358.44|5358.79|5358.19|11
1723529980000|2024-08-13 06:19:40|5359.04|5358.44|5358.79|5358.19|5359.04|5358.44|5358.79|5358.19|4
1723529990000|2024-08-13 06:19:50|5358.66|5358.06|5358.79|5358.19|5358.79|5358.19|5358.54|5357.94|9
1723530000000|2024-08-13 06:20:00|5358.66|5358.06|5359.04|5358.44|5359.04|5358.44|5358.66|5358.06|5
1723530010000|2024-08-13 06:20:10|5359.16|5358.56|5359.16|5358.56|5359.29|5358.69|5359.04|5358.44|78
1723530020000|2024-08-13 06:20:20|5359.04|5358.44|5359.04|5358.44|5359.16|5358.56|5359.04|5358.44|7
1723530030000|2024-08-13 06:20:30|5358.91|5358.31|5359.04|5358.44|5359.04|5358.44|5358.79|5358.19|4
1723530040000|2024-08-13 06:20:40|5359.16|5358.56|5359.29|5358.69|5359.29|5358.69|5359.16|5358.56|20
1723530050000|2024-08-13 06:20:50|||||||||56
1723530060000|2024-08-13 06:21:00|5359.54|5358.94|5359.79|5359.19|5359.79|5359.19|5359.54|5358.94|87
1723530070000|2024-08-13 06:21:10|5359.66|5359.06|5359.54|5358.94|5359.66|5359.06|5359.54|5358.94|4
1723530080000|2024-08-13 06:21:20|5359.29|5358.69|5359.16|5358.56|5359.29|5358.69|5359.16|5358.56|5
1723530090000|2024-08-13 06:21:30|5359.04|5358.44|5359.04|5358.44|5359.16|5358.56|5359.04|5358.44|5
1723530100000|2024-08-13 06:21:40|5358.91|5358.31|5358.91|5358.31|5359.04|5358.44|5358.91|5358.31|9
1723530110000|2024-08-13 06:21:50|5358.79|5358.19|5358.54|5357.94|5358.79|5358.19|5358.54|5357.94|11
1723530120000|2024-08-13 06:22:00|5358.66|5358.06|5358.41|5357.81|5358.66|5358.06|5358.29|5357.69|26
1723530130000|2024-08-13 06:22:10|5358.29|5357.69|5358.29|5357.69|5358.29|5357.69|5358.29|5357.69|0
1723530140000|2024-08-13 06:22:20|5358.04|5357.44|5357.91|5357.31|5358.04|5357.44|5357.79|5357.19|24
1723530150000|2024-08-13 06:22:30|5357.79|5357.19|5357.79|5357.19|5357.79|5357.19|5357.79|5357.19|0
1723530170000|2024-08-13 06:22:50|5357.91|5357.31|5358.04|5357.44|5358.04|5357.44|5357.91|5357.31|8
1723530180000|2024-08-13 06:23:00|5357.91|5357.31|5357.79|5357.19|5358.04|5357.44|5357.79|5357.19|5
1723530190000|2024-08-13 06:23:10|5357.66|5357.06|5357.54|5356.94|5357.66|5357.06|5357.54|5356.94|2
1723530210000|2024-08-13 06:23:30|5357.79|5357.19|5357.79|5357.19|5357.79|5357.19|5357.79|5357.19|13
1723530220000|2024-08-13 06:23:40|5357.66|5357.06|5357.54|5356.94|5357.66|5357.06|5357.54|5356.94|5
1723530230000|2024-08-13 06:23:50|5357.66|5357.06|5357.79|5357.19|5357.79|5357.19|5357.66|5357.06|8
1723530240000|2024-08-13 06:24:00|||||||||2
1723530250000|2024-08-13 06:24:10|5357.66|5357.06|5357.79|5357.19|5357.79|5357.19|5357.66|5357.06|9
1723530260000|2024-08-13 06:24:20|5357.66|5357.06|5357.79|5357.19|5357.79|5357.19|5357.54|5356.94|6
1723530280000|2024-08-13 06:24:40|5357.66|5357.06|5357.66|5357.06|5357.66|5357.06|5357.54|5356.94|5
1723530290000|2024-08-13 06:24:50|5357.79|5357.19|5357.79|5357.19|5357.79|5357.19|5357.79|5357.19|1
1723530300000|2024-08-13 06:25:00|5358.04|5357.44|5358.04|5357.44|5358.04|5357.44|5357.91|5357.31|52
1723530310000|2024-08-13 06:25:10|||||||||2
1723530330000|2024-08-13 06:25:30|||||||||30
1723530340000|2024-08-13 06:25:40|||||||||2
1723530350000|2024-08-13 06:25:50|||||||||8
1723530370000|2024-08-13 06:26:10|5358.54|5357.94|5358.54|5357.94|5358.54|5357.94|5358.54|5357.94|31
1723530380000|2024-08-13 06:26:20|5358.41|5357.81|5358.29|5357.69|5358.41|5357.81|5358.29|5357.69|7
1723530390000|2024-08-13 06:26:30|5358.04|5357.44|5358.04|5357.44|5358.16|5357.56|5358.04|5357.44|14
1723530400000|2024-08-13 06:26:40|5357.79|5357.19|5358.04|5357.44|5358.04|5357.44|5357.79|5357.19|25
1723530410000|2024-08-13 06:26:50|5357.79|5357.19|5358.04|5357.44|5358.04|5357.44|5357.79|5357.19|24
1723530420000|2024-08-13 06:27:00|5357.91|5357.31|5357.29|5356.69|5358.04|5357.44|5357.16|5356.56|42
1723530430000|2024-08-13 06:27:10|5357.04|5356.44|5356.54|5355.94|5357.04|5356.44|5356.54|5355.94|19
1723530440000|2024-08-13 06:27:20|5356.66|5356.06|5356.91|5356.31|5357.04|5356.44|5356.54|5355.94|24
1723530450000|2024-08-13 06:27:30|5356.79|5356.19|5356.79|5356.19|5356.79|5356.19|5356.54|5355.94|16
1723530460000|2024-08-13 06:27:40|5356.91|5356.31|5357.16|5356.56|5357.29|5356.69|5356.91|5356.31|16
1723530470000|2024-08-13 06:27:50|5357.29|5356.69|5357.04|5356.44|5357.29|5356.69|5357.04|5356.44|1
1723530480000|2024-08-13 06:28:00|5357.16|5356.56|5356.79|5356.19|5357.29|5356.69|5356.79|5356.19|12
1723530490000|2024-08-13 06:28:10|5356.91|5356.31|5357.04|5356.44|5357.04|5356.44|5356.79|5356.19|5
1723530500000|2024-08-13 06:28:20|5356.91|5356.31|5357.04|5356.44|5357.16|5356.56|5356.91|5356.31|8
1723530510000|2024-08-13 06:28:30|||||||||5
1723530520000|2024-08-13 06:28:40|5357.16|5356.56|5357.04|5356.44|5357.29|5356.69|5357.04|5356.44|5
1723530530000|2024-08-13 06:28:50|5357.16|5356.56|5357.04|5356.44|5357.16|5356.56|5357.04|5356.44|0
1723530540000|2024-08-13 06:29:00|5356.91|5356.31|5356.79|5356.19|5356.91|5356.31|5356.79|5356.19|10
1723530550000|2024-08-13 06:29:10|5356.91|5356.31|5357.04|5356.44|5357.04|5356.44|5356.91|5356.31|1
1723530560000|2024-08-13 06:29:20|5357.16|5356.56|5357.29|5356.69|5357.29|5356.69|5357.16|5356.56|7
1723530570000|2024-08-13 06:29:30|5357.16|5356.56|5357.04|5356.44|5357.16|5356.56|5356.91|5356.31|11
1723530580000|2024-08-13 06:29:40|5357.29|5356.69|5357.29|5356.69|5357.29|5356.69|5357.29|5356.69|1
1723530590000|2024-08-13 06:29:50|5357.16|5356.56|5357.16|5356.56|5357.29|5356.69|5357.16|5356.56|1
1723530600000|2024-08-13 06:30:00|5357.04|5356.44|5357.29|5356.69|5357.29|5356.69|5356.91|5356.31|8
1723530610000|2024-08-13 06:30:10|5357.04|5356.44|5357.16|5356.56|5357.16|5356.56|5357.04|5356.44|8
1723530620000|2024-08-13 06:30:20|5357.29|5356.69|5357.54|5356.94|5357.54|5356.94|5357.29|5356.69|67
1723530630000|2024-08-13 06:30:30|5357.41|5356.81|5357.29|5356.69|5357.54|5356.94|5357.29|5356.69|1
1723530640000|2024-08-13 06:30:40|5357.41|5356.81|5357.54|5356.94|5357.54|5356.94|5357.41|5356.81|31
1723530650000|2024-08-13 06:30:50|5357.66|5357.06|5357.66|5357.06|5357.66|5357.06|5357.54|5356.94|2
1723530660000|2024-08-13 06:31:00|5357.54|5356.94|5357.54|5356.94|5357.66|5357.06|5357.54|5356.94|1
1723530670000|2024-08-13 06:31:10|5357.66|5357.06|5357.66|5357.06|5357.66|5357.06|5357.54|5356.94|8
1723530680000|2024-08-13 06:31:20|5357.54|5356.94|5357.66|5357.06|5357.66|5357.06|5357.54|5356.94|2
1723530690000|2024-08-13 06:31:30|5357.54|5356.94|5357.29|5356.69|5357.54|5356.94|5357.29|5356.69|85
1723530700000|2024-08-13 06:31:40|5357.16|5356.56|5356.91|5356.31|5357.16|5356.56|5356.79|5356.19|11
1723530710000|2024-08-13 06:31:50|5357.04|5356.44|5356.79|5356.19|5357.04|5356.44|5356.79|5356.19|2
1723530720000|2024-08-13 06:32:00|5356.91|5356.31|5356.91|5356.31|5357.04|5356.44|5356.79|5356.19|11
1723530730000|2024-08-13 06:32:10|5356.79|5356.19|5356.79|5356.19|5356.91|5356.31|5356.79|5356.19|4
1723530740000|2024-08-13 06:32:20|5356.54|5355.94|5356.41|5355.81|5356.54|5355.94|5356.41|5355.81|16
1723530750000|2024-08-13 06:32:30|5356.54|5355.94|5356.79|5356.19|5356.91|5356.31|5356.54|5355.94|13
1723530760000|2024-08-13 06:32:40|5356.91|5356.31|5357.16|5356.56|5357.16|5356.56|5356.91|5356.31|7
1723530770000|2024-08-13 06:32:50|5357.04|5356.44|5357.29|5356.69|5357.29|5356.69|5357.04|5356.44|2
1723530780000|2024-08-13 06:33:00|5357.41|5356.81|5357.41|5356.81|5357.54|5356.94|5357.41|5356.81|11
1723530790000|2024-08-13 06:33:10|5357.29|5356.69|5357.29|5356.69|5357.54|5356.94|5357.29|5356.69|4
1723530800000|2024-08-13 06:33:20|5357.41|5356.81|5357.04|5356.44|5357.41|5356.81|5357.04|5356.44|13
1723530810000|2024-08-13 06:33:30|5356.91|5356.31|5357.04|5356.44|5357.04|5356.44|5356.91|5356.31|7
1723530820000|2024-08-13 06:33:40|5356.91|5356.31|5357.04|5356.44|5357.04|5356.44|5356.91|5356.31|0
1723530830000|2024-08-13 06:33:50|5357.29|5356.69|5357.41|5356.81|5357.41|5356.81|5357.29|5356.69|11
1723530840000|2024-08-13 06:34:00|5357.29|5356.69|5357.41|5356.81|5357.54|5356.94|5357.29|5356.69|10
1723530850000|2024-08-13 06:34:10|5357.29|5356.69|5357.41|5356.81|5357.54|5356.94|5357.29|5356.69|7
1723530860000|2024-08-13 06:34:20|5357.29|5356.69|5357.04|5356.44|5357.54|5356.94|5357.04|5356.44|12
1723530870000|2024-08-13 06:34:30|5357.16|5356.56|5357.16|5356.56|5357.16|5356.56|5357.16|5356.56|1
1723530880000|2024-08-13 06:34:40|5357.29|5356.69|5357.29|5356.69|5357.29|5356.69|5357.29|5356.69|1
1723530900000|2024-08-13 06:35:00|5357.41|5356.81|5357.54|5356.94|5357.54|5356.94|5357.41|5356.81|11
1723530910000|2024-08-13 06:35:10|5357.41|5356.81|5357.29|5356.69|5357.41|5356.81|5357.29|5356.69|4
1723530920000|2024-08-13 06:35:20|5357.41|5356.81|5357.54|5356.94|5357.54|5356.94|5357.41|5356.81|7
1723530930000|2024-08-13 06:35:30|5357.66|5357.06|5357.91|5357.31|5357.91|5357.31|5357.66|5357.06|5
1723530940000|2024-08-13 06:35:40|5358.04|5357.44|5357.79|5357.19|5358.04|5357.44|5357.79|5357.19|2
1723530950000|2024-08-13 06:35:50|5357.66|5357.06|5357.79|5357.19|5357.79|5357.19|5357.66|5357.06|8
1723530960000|2024-08-13 06:36:00|5357.91|5357.31|5358.04|5357.44|5358.04|5357.44|5357.91|5357.31|10
1723530970000|2024-08-13 06:36:10|5357.91|5357.31|5357.91|5357.31|5357.91|5357.31|5357.91|5357.31|8
1723530980000|2024-08-13 06:36:20|5357.79|5357.19|5358.04|5357.44|5358.04|5357.44|5357.79|5357.19|3
1723530990000|2024-08-13 06:36:30|5358.16|5357.56|5358.29|5357.69|5358.41|5357.81|5358.16|5357.56|11
1723531000000|2024-08-13 06:36:40|5358.41|5357.81|5358.29|5357.69|5358.41|5357.81|5358.29|5357.69|8
1723531010000|2024-08-13 06:36:50|5358.04|5357.44|5358.04|5357.44|5358.04|5357.44|5358.04|5357.44|8
1723531030000|2024-08-13 06:37:10|5357.91|5357.31|5357.79|5357.19|5357.91|5357.31|5357.79|5357.19|3
1723531040000|2024-08-13 06:37:20|5357.91|5357.31|5358.41|5357.81|5358.41|5357.81|5357.91|5357.31|6
1723531050000|2024-08-13 06:37:30|5358.29|5357.69|5358.29|5357.69|5358.29|5357.69|5358.29|5357.69|2
1723531070000|2024-08-13 06:37:50|5358.41|5357.81|5358.41|5357.81|5358.54|5357.94|5358.41|5357.81|3
1723531080000|2024-08-13 06:38:00|5358.54|5357.94|5358.41|5357.81|5358.54|5357.94|5358.41|5357.81|1
1723531090000|2024-08-13 06:38:10|5358.54|5357.94|5358.54|5357.94|5358.54|5357.94|5358.54|5357.94|0
1723531100000|2024-08-13 06:38:20|||||||||5
1723531110000|2024-08-13 06:38:30|5358.66|5358.06|5358.66|5358.06|5358.66|5358.06|5358.66|5358.06|3
1723531120000|2024-08-13 06:38:40|5358.79|5358.19|5358.79|5358.19|5358.79|5358.19|5358.66|5358.06|1
1723531130000|2024-08-13 06:38:50|5358.91|5358.31|5358.66|5358.06|5358.91|5358.31|5358.66|5358.06|9
1723531140000|2024-08-13 06:39:00|5358.79|5358.19|5358.66|5358.06|5358.79|5358.19|5358.66|5358.06|5
1723531150000|2024-08-13 06:39:10|5358.79|5358.19|5358.79|5358.19|5358.79|5358.19|5358.66|5358.06|3
1723531160000|2024-08-13 06:39:20|5358.66|5358.06|5358.79|5358.19|5358.79|5358.19|5358.66|5358.06|2
1723531170000|2024-08-13 06:39:30|5358.91|5358.31|5358.79|5358.19|5358.91|5358.31|5358.79|5358.19|8
1723531180000|2024-08-13 06:39:40|5358.91|5358.31|5359.29|5358.69|5359.29|5358.69|5358.91|5358.31|6
1723531190000|2024-08-13 06:39:50|5359.16|5358.56|5359.29|5358.69|5359.29|5358.69|5359.16|5358.56|3
1723531200000|2024-08-13 06:40:00|5359.16|5358.56|5359.16|5358.56|5359.29|5358.69|5359.04|5358.44|20
1723531210000|2024-08-13 06:40:10|5359.04|5358.44|5359.16|5358.56|5359.29|5358.69|5359.04|5358.44|14
1723531220000|2024-08-13 06:40:20|5359.29|5358.69|5359.29|5358.69|5359.41|5358.81|5359.29|5358.69|1
1723531230000|2024-08-13 06:40:30|5359.41|5358.81|5359.54|5358.94|5359.66|5359.06|5359.41|5358.81|5
1723531240000|2024-08-13 06:40:40|||||||||2
1723531250000|2024-08-13 06:40:50|5359.79|5359.19|5359.79|5359.19|5359.79|5359.19|5359.79|5359.19|6
1723531260000|2024-08-13 06:41:00|||||||||17
1723531270000|2024-08-13 06:41:10|5360.54|5359.94|5361.04|5360.44|5361.04|5360.44|5360.54|5359.94|112
1723531280000|2024-08-13 06:41:20|5360.79|5360.19|5360.79|5360.19|5361.16|5360.56|5360.79|5360.19|30
1723531290000|2024-08-13 06:41:30|5360.91|5360.31|5361.04|5360.44|5361.04|5360.44|5360.79|5360.19|14
1723531300000|2024-08-13 06:41:40|5361.29|5360.69|5361.04|5360.44|5361.29|5360.69|5361.04|5360.44|10
1723531310000|2024-08-13 06:41:50|5360.91|5360.31|5360.91|5360.31|5361.16|5360.56|5360.79|5360.19|62
1723531320000|2024-08-13 06:42:00|5360.79|5360.19|5361.54|5360.94|5361.79|5361.19|5360.79|5360.19|143
1723531330000|2024-08-13 06:42:10|5361.66|5361.06|5361.41|5360.81|5361.66|5361.06|5361.41|5360.81|42
1723531340000|2024-08-13 06:42:20|5361.54|5360.94|5361.54|5360.94|5361.54|5360.94|5361.29|5360.69|103
1723531350000|2024-08-13 06:42:30|5361.66|5361.06|5361.54|5360.94|5361.66|5361.06|5361.54|5360.94|16
1723531360000|2024-08-13 06:42:40|5361.66|5361.06|5361.66|5361.06|5361.79|5361.19|5361.54|5360.94|14
1723531370000|2024-08-13 06:42:50|5361.54|5360.94|5361.79|5361.19|5361.79|5361.19|5361.54|5360.94|18
1723531380000|2024-08-13 06:43:00|5361.66|5361.06|5361.66|5361.06|5361.79|5361.19|5361.66|5361.06|12
1723531390000|2024-08-13 06:43:10|5361.79|5361.19|5361.66|5361.06|5361.79|5361.19|5361.54|5360.94|29
1723531400000|2024-08-13 06:43:20|5361.79|5361.19|5361.66|5361.06|5361.79|5361.19|5361.66|5361.06|11
1723531410000|2024-08-13 06:43:30|5361.54|5360.94|5361.54|5360.94|5361.66|5361.06|5361.54|5360.94|0
1723531420000|2024-08-13 06:43:40|5361.66|5361.06|5361.79|5361.19|5361.79|5361.19|5361.66|5361.06|4
1723531430000|2024-08-13 06:43:50|5361.54|5360.94|5361.79|5361.19|5361.79|5361.19|5361.54|5360.94|34
1723531440000|2024-08-13 06:44:00|5361.91|5361.31|5361.79|5361.19|5362.04|5361.44|5361.79|5361.19|18
1723531450000|2024-08-13 06:44:10|5361.91|5361.31|5361.41|5360.81|5362.04|5361.44|5361.41|5360.81|172
1723531460000|2024-08-13 06:44:20|5361.29|5360.69|5361.29|5360.69|5361.29|5360.69|5361.29|5360.69|1
1723531470000|2024-08-13 06:44:30|||||||||13
1723531480000|2024-08-13 06:44:40|5361.41|5360.81|5361.79|5361.19|5361.79|5361.19|5361.41|5360.81|22
1723531490000|2024-08-13 06:44:50|5361.54|5360.94|5361.54|5360.94|5361.79|5361.19|5361.54|5360.94|14
1723531510000|2024-08-13 06:45:10|5361.66|5361.06|5361.29|5360.69|5361.66|5361.06|5361.29|5360.69|28
1723531520000|2024-08-13 06:45:20|5361.16|5360.56|5361.54|5360.94|5361.54|5360.94|5361.16|5360.56|8
1723531530000|2024-08-13 06:45:30|5361.41|5360.81|5361.16|5360.56|5361.54|5360.94|5361.04|5360.44|15
1723531540000|2024-08-13 06:45:40|5361.04|5360.44|5361.16|5360.56|5361.29|5360.69|5361.04|5360.44|7
1723531550000|2024-08-13 06:45:50|5361.29|5360.69|5361.29|5360.69|5361.29|5360.69|5361.29|5360.69|0
1723531560000|2024-08-13 06:46:00|5361.54|5360.94|5361.54|5360.94|5361.54|5360.94|5361.54|5360.94|12
1723531580000|2024-08-13 06:46:20|5361.66|5361.06|5361.79|5361.19|5361.79|5361.19|5361.66|5361.06|7
1723531590000|2024-08-13 06:46:30|5361.66|5361.06|5361.54|5360.94|5361.66|5361.06|5361.54|5360.94|8
1723531600000|2024-08-13 06:46:40|5361.41|5360.81|5361.54|5360.94|5361.54|5360.94|5361.29|5360.69|27
1723531610000|2024-08-13 06:46:50|5361.66|5361.06|5361.79|5361.19|5362.04|5361.44|5361.54|5360.94|8
1723531620000|2024-08-13 06:47:00|5361.54|5360.94|5361.79|5361.19|5362.04|5361.44|5361.54|5360.94|36
1723531630000|2024-08-13 06:47:10|5361.91|5361.31|5362.29|5361.69|5362.29|5361.69|5361.79|5361.19|41
1723531640000|2024-08-13 06:47:20|5362.16|5361.56|5362.54|5361.94|5362.54|5361.94|5362.16|5361.56|28
1723531650000|2024-08-13 06:47:30|5362.41|5361.81|5363.04|5362.44|5363.04|5362.44|5362.29|5361.69|50
1723531660000|2024-08-13 06:47:40|5363.29|5362.69|5363.54|5362.94|5363.79|5363.19|5363.29|5362.69|61
1723531670000|2024-08-13 06:47:50|5363.66|5363.06|5363.16|5362.56|5363.66|5363.06|5363.04|5362.44|59
1723531680000|2024-08-13 06:48:00|5363.29|5362.69|5363.29|5362.69|5363.29|5362.69|5363.16|5362.56|23
1723531690000|2024-08-13 06:48:10|5363.04|5362.44|5363.04|5362.44|5363.04|5362.44|5363.04|5362.44|12
1723531700000|2024-08-13 06:48:20|5363.16|5362.56|5363.04|5362.44|5363.16|5362.56|5362.79|5362.19|29
1723531710000|2024-08-13 06:48:30|5363.16|5362.56|5363.29|5362.69|5363.29|5362.69|5363.04|5362.44|11
1723531720000|2024-08-13 06:48:40|5363.04|5362.44|5363.04|5362.44|5363.04|5362.44|5363.04|5362.44|8
1723531740000|2024-08-13 06:49:00|||||||||13
1723531750000|2024-08-13 06:49:10|5363.16|5362.56|5363.04|5362.44|5363.16|5362.56|5363.04|5362.44|3
1723531760000|2024-08-13 06:49:20|5363.16|5362.56|5363.04|5362.44|5363.29|5362.69|5363.04|5362.44|7
1723531770000|2024-08-13 06:49:30|5363.29|5362.69|5363.29|5362.69|5363.29|5362.69|5363.29|5362.69|13
1723531780000|2024-08-13 06:49:40|5363.04|5362.44|5363.04|5362.44|5363.04|5362.44|5363.04|5362.44|6
1723531790000|2024-08-13 06:49:50|5362.91|5362.31|5362.79|5362.19|5363.04|5362.44|5362.79|5362.19|7
1723531800000|2024-08-13 06:50:00|5362.91|5362.31|5362.54|5361.94|5363.04|5362.44|5362.54|5361.94|12
1723531810000|2024-08-13 06:50:10|5362.66|5362.06|5362.91|5362.31|5363.04|5362.44|5362.66|5362.06|11
1723531820000|2024-08-13 06:50:20|5363.04|5362.44|5363.04|5362.44|5363.41|5362.81|5363.04|5362.44|51
1723531830000|2024-08-13 06:50:30|5363.29|5362.69|5363.29|5362.69|5363.29|5362.69|5363.29|5362.69|1
1723531840000|2024-08-13 06:50:40|5363.54|5362.94|5363.29|5362.69|5363.54|5362.94|5363.29|5362.69|26
1723531850000|2024-08-13 06:50:50|5363.41|5362.81|5363.29|5362.69|5363.41|5362.81|5363.29|5362.69|14
1723531860000|2024-08-13 06:51:00|||||||||2
1723531880000|2024-08-13 06:51:20|5363.41|5362.81|5363.54|5362.94|5363.54|5362.94|5363.41|5362.81|7
1723531890000|2024-08-13 06:51:30|5363.41|5362.81|5363.54|5362.94|5363.54|5362.94|5363.29|5362.69|13
1723531900000|2024-08-13 06:51:40|5363.41|5362.81|5363.29|5362.69|5363.41|5362.81|5363.29|5362.69|11
1723531910000|2024-08-13 06:51:50|5363.41|5362.81|5363.41|5362.81|5363.54|5362.94|5363.41|5362.81|1
1723531920000|2024-08-13 06:52:00|5363.29|5362.69|5363.29|5362.69|5363.41|5362.81|5363.29|5362.69|2
1723531930000|2024-08-13 06:52:10|5363.41|5362.81|5363.29|5362.69|5363.54|5362.94|5363.29|5362.69|4
1723531950000|2024-08-13 06:52:30|||||||||2
1723531960000|2024-08-13 06:52:40|||||||||1
1723531970000|2024-08-13 06:52:50|5363.54|5362.94|5363.54|5362.94|5363.54|5362.94|5363.41|5362.81|9
1723531980000|2024-08-13 06:53:00|5363.41|5362.81|5363.54|5362.94|5363.54|5362.94|5363.41|5362.81|0
1723531990000|2024-08-13 06:53:10|5363.41|5362.81|5363.54|5362.94|5363.54|5362.94|5363.29|5362.69|5
1723532000000|2024-08-13 06:53:20|5363.66|5363.06|5363.79|5363.19|5363.79|5363.19|5363.54|5362.94|20
1723532010000|2024-08-13 06:53:30|5363.91|5363.31|5363.79|5363.19|5363.91|5363.31|5363.79|5363.19|7
1723532020000|2024-08-13 06:53:40|5363.91|5363.31|5363.91|5363.31|5363.91|5363.31|5363.91|5363.31|28
1723532030000|2024-08-13 06:53:50|5364.04|5363.44|5363.91|5363.31|5364.04|5363.44|5363.79|5363.19|11
1723532040000|2024-08-13 06:54:00|5363.79|5363.19|5363.79|5363.19|5363.91|5363.31|5363.79|5363.19|5
1723532050000|2024-08-13 06:54:10|5363.54|5362.94|5363.29|5362.69|5363.54|5362.94|5363.16|5362.56|12
1723532060000|2024-08-13 06:54:20|5363.16|5362.56|5363.16|5362.56|5363.29|5362.69|5363.04|5362.44|4
1723532070000|2024-08-13 06:54:30|5363.29|5362.69|5363.16|5362.56|5363.29|5362.69|5363.16|5362.56|1
1723532080000|2024-08-13 06:54:40|5363.04|5362.44|5363.29|5362.69|5363.29|5362.69|5363.04|5362.44|12
1723532090000|2024-08-13 06:54:50|||||||||3
1723532100000|2024-08-13 06:55:00|5363.16|5362.56|5363.29|5362.69|5363.29|5362.69|5363.16|5362.56|0
1723532110000|2024-08-13 06:55:10|5363.16|5362.56|5363.54|5362.94|5363.54|5362.94|5363.16|5362.56|10
1723532120000|2024-08-13 06:55:20|5363.41|5362.81|5363.54|5362.94|5363.54|5362.94|5363.29|5362.69|7
1723532130000|2024-08-13 06:55:30|5363.41|5362.81|5363.41|5362.81|5363.41|5362.81|5363.29|5362.69|0
1723532140000|2024-08-13 06:55:40|5363.29|5362.69|5363.41|5362.81|5363.54|5362.94|5363.29|5362.69|5
1723532150000|2024-08-13 06:55:50|5363.54|5362.94|5363.54|5362.94|5363.54|5362.94|5363.54|5362.94|1
1723532160000|2024-08-13 06:56:00|||||||||2
1723532180000|2024-08-13 06:56:20|5363.79|5363.19|5363.79|5363.19|5363.79|5363.19|5363.79|5363.19|5
1723532190000|2024-08-13 06:56:30|5363.91|5363.31|5363.79|5363.19|5363.91|5363.31|5363.79|5363.19|4
1723532200000|2024-08-13 06:56:40|5363.54|5362.94|5363.79|5363.19|5363.79|5363.19|5363.54|5362.94|22
1723532210000|2024-08-13 06:56:50|5363.91|5363.31|5363.91|5363.31|5363.91|5363.31|5363.79|5363.19|4
1723532220000|2024-08-13 06:57:00|5363.79|5363.19|5363.54|5362.94|5363.79|5363.19|5363.54|5362.94|17
1723532230000|2024-08-13 06:57:10|||||||||7
1723532240000|2024-08-13 06:57:20|||||||||1
1723532250000|2024-08-13 06:57:30|5363.29|5362.69|5363.29|5362.69|5363.41|5362.81|5363.29|5362.69|8
1723532260000|2024-08-13 06:57:40|5363.41|5362.81|5363.04|5362.44|5363.54|5362.94|5363.04|5362.44|63
1723532270000|2024-08-13 06:57:50|5362.79|5362.19|5362.79|5362.19|5362.91|5362.31|5362.66|5362.06|147
1723532280000|2024-08-13 06:58:00|5362.91|5362.31|5362.79|5362.19|5363.04|5362.44|5362.54|5361.94|155
1723532290000|2024-08-13 06:58:10|5363.04|5362.44|5363.29|5362.69|5363.29|5362.69|5363.04|5362.44|20
1723532300000|2024-08-13 06:58:20|5363.04|5362.44|5363.04|5362.44|5363.04|5362.44|5363.04|5362.44|11
1723532310000|2024-08-13 06:58:30|5363.16|5362.56|5363.29|5362.69|5363.29|5362.69|5363.04|5362.44|26
1723532320000|2024-08-13 06:58:40|5363.54|5362.94|5364.54|5363.94|5364.79|5364.19|5363.54|5362.94|149
1723532330000|2024-08-13 06:58:50|5364.29|5363.69|5364.29|5363.69|5364.54|5363.94|5364.29|5363.69|48
1723532340000|2024-08-13 06:59:00|5364.16|5363.56|5364.29|5363.69|5364.29|5363.69|5364.16|5363.56|13
1723532350000|2024-08-13 06:59:10|||||||||10
1723532360000|2024-08-13 06:59:20|5364.41|5363.81|5364.79|5364.19|5364.79|5364.19|5364.41|5363.81|31
1723532370000|2024-08-13 06:59:30|5364.66|5364.06|5365.04|5364.44|5365.04|5364.44|5364.66|5364.06|29
1723532380000|2024-08-13 06:59:40|||||||||1
1723532390000|2024-08-13 06:59:50|5364.91|5364.31|5364.79|5364.19|5365.04|5364.44|5364.54|5363.94|50
1723532400000|2024-08-13 07:00:00|5365.04|5364.44|5365.04|5364.44|5365.79|5365.19|5364.91|5364.31|252
1723532410000|2024-08-13 07:00:10|5365.29|5364.69|5365.04|5364.44|5365.29|5364.69|5364.79|5364.19|62
1723532420000|2024-08-13 07:00:20|5364.91|5364.31|5365.29|5364.69|5365.29|5364.69|5364.91|5364.31|24
1723532430000|2024-08-13 07:00:30|5365.16|5364.56|5365.29|5364.69|5365.66|5365.06|5365.16|5364.56|36
1723532440000|2024-08-13 07:00:40|5365.16|5364.56|5364.79|5364.19|5365.16|5364.56|5364.79|5364.19|26
1723532450000|2024-08-13 07:00:50|5365.04|5364.44|5364.79|5364.19|5365.04|5364.44|5364.54|5363.94|33
1723532460000|2024-08-13 07:01:00|5364.66|5364.06|5364.29|5363.69|5364.66|5364.06|5364.16|5363.56|48
1723532470000|2024-08-13 07:01:10|5364.41|5363.81|5363.91|5363.31|5364.41|5363.81|5363.79|5363.19|89
1723532480000|2024-08-13 07:01:20|5364.04|5363.44|5364.29|5363.69|5364.29|5363.69|5363.79|5363.19|46
1723532490000|2024-08-13 07:01:30|5364.54|5363.94|5364.79|5364.19|5364.79|5364.19|5364.54|5363.94|39
1723532500000|2024-08-13 07:01:40|5364.91|5364.31|5364.79|5364.19|5364.91|5364.31|5364.79|5364.19|10
1723532510000|2024-08-13 07:01:50|5364.91|5364.31|5365.04|5364.44|5365.29|5364.69|5364.79|5364.19|60
1723532520000|2024-08-13 07:02:00|5365.16|5364.56|5364.66|5364.06|5365.16|5364.56|5364.66|5364.06|22
1723532530000|2024-08-13 07:02:10|5364.79|5364.19|5365.29|5364.69|5365.29|5364.69|5364.79|5364.19|23
1723532540000|2024-08-13 07:02:20|5365.54|5364.94|5366.79|5366.19|5367.29|5366.69|5365.54|5364.94|242
1723532550000|2024-08-13 07:02:30|5366.91|5366.31|5366.79|5366.19|5367.16|5366.56|5366.54|5365.94|51
1723532560000|2024-08-13 07:02:40|5366.66|5366.06|5366.79|5366.19|5367.04|5366.44|5366.66|5366.06|47
1723532570000|2024-08-13 07:02:50|5366.54|5365.94|5366.16|5365.56|5366.66|5366.06|5366.04|5365.44|44
1723532580000|2024-08-13 07:03:00|5365.79|5365.19|5366.04|5365.44|5366.29|5365.69|5365.79|5365.19|28
1723532590000|2024-08-13 07:03:10|5366.29|5365.69|5366.29|5365.69|5366.29|5365.69|5366.04|5365.44|59
1723532600000|2024-08-13 07:03:20|5366.54|5365.94|5367.04|5366.44|5367.16|5366.56|5366.41|5365.81|42
1723532610000|2024-08-13 07:03:30|5366.91|5366.31|5366.54|5365.94|5367.04|5366.44|5366.54|5365.94|40
1723532620000|2024-08-13 07:03:40|5366.41|5365.81|5366.29|5365.69|5366.54|5365.94|5366.16|5365.56|21
1723532630000|2024-08-13 07:03:50|5366.41|5365.81|5366.66|5366.06|5366.79|5366.19|5366.41|5365.81|22
1723532640000|2024-08-13 07:04:00|5366.54|5365.94|5366.54|5365.94|5366.66|5366.06|5366.16|5365.56|35
1723532650000|2024-08-13 07:04:10|5366.41|5365.81|5366.66|5366.06|5366.79|5366.19|5366.41|5365.81|26
1723532660000|2024-08-13 07:04:20|5366.79|5366.19|5366.29|5365.69|5366.79|5366.19|5366.29|5365.69|27
1723532670000|2024-08-13 07:04:30|5366.79|5366.19|5366.29|5365.69|5366.79|5366.19|5366.16|5365.56|53
1723532680000|2024-08-13 07:04:40|5366.04|5365.44|5366.04|5365.44|5366.29|5365.69|5366.04|5365.44|37
1723532690000|2024-08-13 07:04:50|5365.91|5365.31|5366.41|5365.81|5366.41|5365.81|5365.91|5365.31|63
1723532700000|2024-08-13 07:05:00|5366.54|5365.94|5366.29|5365.69|5366.79|5366.19|5366.29|5365.69|37
1723532710000|2024-08-13 07:05:10|5366.16|5365.56|5366.54|5365.94|5366.54|5365.94|5366.04|5365.44|48
1723532720000|2024-08-13 07:05:20|5366.66|5366.06|5367.04|5366.44|5367.29|5366.69|5366.66|5366.06|26
1723532730000|2024-08-13 07:05:30|5367.16|5366.56|5367.29|5366.69|5367.54|5366.94|5367.16|5366.56|147
1723532740000|2024-08-13 07:05:40|5367.41|5366.81|5367.41|5366.81|5367.54|5366.94|5367.29|5366.69|75
1723532750000|2024-08-13 07:05:50|5367.29|5366.69|5368.41|5367.81|5368.41|5367.81|5367.29|5366.69|133
1723532760000|2024-08-13 07:06:00|5368.29|5367.69|5367.79|5367.19|5368.29|5367.69|5367.54|5366.94|156
1723532770000|2024-08-13 07:06:10|5367.66|5367.06|5367.41|5366.81|5367.79|5367.19|5367.29|5366.69|91
1723532780000|2024-08-13 07:06:20|5367.29|5366.69|5367.79|5367.19|5367.91|5367.31|5367.29|5366.69|99
1723532790000|2024-08-13 07:06:30|5368.04|5367.44|5369.29|5368.69|5369.54|5368.94|5368.04|5367.44|222
1723532800000|2024-08-13 07:06:40|5369.04|5368.44|5368.54|5367.94|5369.04|5368.44|5368.54|5367.94|83
1723532810000|2024-08-13 07:06:50|5368.66|5368.06|5368.79|5368.19|5369.04|5368.44|5368.54|5367.94|71
1723532820000|2024-08-13 07:07:00|5368.54|5367.94|5368.66|5368.06|5368.79|5368.19|5368.54|5367.94|44
1723532830000|2024-08-13 07:07:10|5368.79|5368.19|5370.54|5369.94|5370.54|5369.94|5368.79|5368.19|120
1723532840000|2024-08-13 07:07:20|5370.79|5370.19|5370.54|5369.94|5370.79|5370.19|5370.29|5369.69|118
1723532850000|2024-08-13 07:07:30|5370.41|5369.81|5370.54|5369.94|5370.54|5369.94|5369.79|5369.19|156
1723532860000|2024-08-13 07:07:40|5370.04|5369.44|5370.04|5369.44|5370.29|5369.69|5369.04|5368.44|266
1723532870000|2024-08-13 07:07:50|5370.29|5369.69|5370.29|5369.69|5370.54|5369.94|5370.04|5369.44|125
1723532880000|2024-08-13 07:08:00|5370.16|5369.56|5370.29|5369.69|5370.29|5369.69|5369.79|5369.19|58
1723532890000|2024-08-13 07:08:10|5370.04|5369.44|5370.29|5369.69|5370.41|5369.81|5370.04|5369.44|51
1723532900000|2024-08-13 07:08:20|5370.16|5369.56|5370.79|5370.19|5370.79|5370.19|5369.79|5369.19|81
1723532910000|2024-08-13 07:08:30|5370.66|5370.06|5371.29|5370.69|5371.29|5370.69|5370.66|5370.06|64
1723532920000|2024-08-13 07:08:40|5371.41|5370.81|5370.54|5369.94|5371.54|5370.94|5370.54|5369.94|133
1723532930000|2024-08-13 07:08:50|5370.79|5370.19|5371.29|5370.69|5371.29|5370.69|5370.54|5369.94|103
1723532940000|2024-08-13 07:09:00|5371.16|5370.56|5370.54|5369.94|5371.29|5370.69|5370.54|5369.94|67
1723532950000|2024-08-13 07:09:10|5370.66|5370.06|5370.91|5370.31|5370.91|5370.31|5370.54|5369.94|48
1723532960000|2024-08-13 07:09:20|5370.79|5370.19|5371.29|5370.69|5371.29|5370.69|5370.79|5370.19|68
1723532970000|2024-08-13 07:09:30|5371.54|5370.94|5371.29|5370.69|5371.54|5370.94|5371.29|5370.69|76
1723532980000|2024-08-13 07:09:40|5371.41|5370.81|5371.79|5371.19|5371.79|5371.19|5371.41|5370.81|69
1723532990000|2024-08-13 07:09:50|5371.66|5371.06|5371.16|5370.56|5371.66|5371.06|5370.79|5370.19|113
1723533000000|2024-08-13 07:10:00|5371.29|5370.69|5370.54|5369.94|5371.29|5370.69|5370.29|5369.69|121
1723533010000|2024-08-13 07:10:10|5370.66|5370.06|5370.54|5369.94|5370.79|5370.19|5370.54|5369.94|21
1723533020000|2024-08-13 07:10:20|5370.79|5370.19|5370.91|5370.31|5371.04|5370.44|5370.79|5370.19|70
1723533030000|2024-08-13 07:10:30|5371.04|5370.44|5371.16|5370.56|5371.29|5370.69|5370.91|5370.31|73
1723533040000|2024-08-13 07:10:40|5371.04|5370.44|5371.54|5370.94|5371.54|5370.94|5371.04|5370.44|75
1723533050000|2024-08-13 07:10:50|5371.29|5370.69|5371.54|5370.94|5371.54|5370.94|5371.04|5370.44|98
1723533060000|2024-08-13 07:11:00|5371.41|5370.81|5370.79|5370.19|5371.54|5370.94|5370.54|5369.94|158
1723533070000|2024-08-13 07:11:10|5370.66|5370.06|5370.79|5370.19|5371.04|5370.44|5370.54|5369.94|22
1723533080000|2024-08-13 07:11:20|5370.66|5370.06|5371.04|5370.44|5371.04|5370.44|5370.54|5369.94|72
1723533090000|2024-08-13 07:11:30|5370.91|5370.31|5370.91|5370.31|5371.04|5370.44|5370.79|5370.19|37
1723533100000|2024-08-13 07:11:40|5371.04|5370.44|5371.04|5370.44|5371.04|5370.44|5370.54|5369.94|24
1723533110000|2024-08-13 07:11:50|5370.91|5370.31|5371.04|5370.44|5371.04|5370.44|5370.91|5370.31|15
1723533120000|2024-08-13 07:12:00|5370.79|5370.19|5370.54|5369.94|5370.79|5370.19|5370.54|5369.94|32
1723533130000|2024-08-13 07:12:10|||||||||6
1723533140000|2024-08-13 07:12:20|5370.66|5370.06|5370.79|5370.19|5371.04|5370.44|5370.66|5370.06|52
1723533150000|2024-08-13 07:12:30|5370.91|5370.31|5370.79|5370.19|5370.91|5370.31|5370.79|5370.19|4
1723533160000|2024-08-13 07:12:40|5370.91|5370.31|5370.29|5369.69|5371.04|5370.44|5370.29|5369.69|29
1723533170000|2024-08-13 07:12:50|5370.41|5369.81|5370.54|5369.94|5370.54|5369.94|5370.41|5369.81|26
1723533180000|2024-08-13 07:13:00|5370.79|5370.19|5370.29|5369.69|5370.79|5370.19|5370.16|5369.56|33
1723533190000|2024-08-13 07:13:10|5370.41|5369.81|5370.54|5369.94|5370.79|5370.19|5370.41|5369.81|62
1723533200000|2024-08-13 07:13:20|5370.66|5370.06|5371.04|5370.44|5371.04|5370.44|5370.66|5370.06|52
1723533210000|2024-08-13 07:13:30|5371.16|5370.56|5371.04|5370.44|5371.16|5370.56|5370.66|5370.06|74
1723533220000|2024-08-13 07:13:40|5371.29|5370.69|5371.54|5370.94|5371.54|5370.94|5371.04|5370.44|73
1723533230000|2024-08-13 07:13:50|5371.29|5370.69|5371.29|5370.69|5371.29|5370.69|5371.29|5370.69|12
1723533240000|2024-08-13 07:14:00|5371.16|5370.56|5370.91|5370.31|5371.16|5370.56|5370.79|5370.19|15
1723533250000|2024-08-13 07:14:10|5371.04|5370.44|5371.29|5370.69|5371.29|5370.69|5371.04|5370.44|23
1723533260000|2024-08-13 07:14:20|5371.16|5370.56|5371.04|5370.44|5371.16|5370.56|5371.04|5370.44|13
1723533270000|2024-08-13 07:14:30|5370.54|5369.94|5371.04|5370.44|5371.29|5370.69|5370.54|5369.94|48
1723533280000|2024-08-13 07:14:40|5371.54|5370.94|5372.04|5371.44|5372.29|5371.69|5371.54|5370.94|219
1723533290000|2024-08-13 07:14:50|5372.16|5371.56|5372.04|5371.44|5372.16|5371.56|5371.79|5371.19|56
1723533300000|2024-08-13 07:15:00|5371.79|5371.19|5371.79|5371.19|5372.54|5371.94|5371.79|5371.19|191
1723533310000|2024-08-13 07:15:10|5371.91|5371.31|5371.29|5370.69|5371.91|5371.31|5371.16|5370.56|52
1723533320000|2024-08-13 07:15:20|5371.41|5370.81|5371.29|5370.69|5371.54|5370.94|5371.29|5370.69|32
1723533330000|2024-08-13 07:15:30|5371.41|5370.81|5371.79|5371.19|5371.79|5371.19|5371.29|5370.69|15
1723533340000|2024-08-13 07:15:40|5371.66|5371.06|5371.79|5371.19|5372.04|5371.44|5371.66|5371.06|38
1723533350000|2024-08-13 07:15:50|5371.91|5371.31|5371.79|5371.19|5372.16|5371.56|5371.54|5370.94|119
1723533360000|2024-08-13 07:16:00|5371.66|5371.06|5371.04|5370.44|5371.66|5371.06|5371.04|5370.44|84
1723533370000|2024-08-13 07:16:10|5371.16|5370.56|5371.16|5370.56|5371.29|5370.69|5371.04|5370.44|22
1723533380000|2024-08-13 07:16:20|5371.04|5370.44|5371.91|5371.31|5371.91|5371.31|5370.79|5370.19|180
1723533390000|2024-08-13 07:16:30|5372.04|5371.44|5371.29|5370.69|5372.16|5371.56|5371.29|5370.69|84
1723533400000|2024-08-13 07:16:40|5371.54|5370.94|5371.54|5370.94|5371.66|5371.06|5371.41|5370.81|55
1723533410000|2024-08-13 07:16:50|5371.41|5370.81|5371.54|5370.94|5371.54|5370.94|5371.29|5370.69|62
1723533420000|2024-08-13 07:17:00|5371.41|5370.81|5371.04|5370.44|5371.54|5370.94|5371.04|5370.44|81
1723533430000|2024-08-13 07:17:10|5370.79|5370.19|5370.54|5369.94|5370.79|5370.19|5370.54|5369.94|23
1723533440000|2024-08-13 07:17:20|5370.66|5370.06|5371.54|5370.94|5371.54|5370.94|5370.54|5369.94|121
1723533450000|2024-08-13 07:17:30|5371.41|5370.81|5371.79|5371.19|5371.79|5371.19|5371.29|5370.69|46
1723533460000|2024-08-13 07:17:40|5371.66|5371.06|5371.29|5370.69|5371.66|5371.06|5371.29|5370.69|26
1723533470000|2024-08-13 07:17:50|5371.54|5370.94|5372.04|5371.44|5372.04|5371.44|5371.29|5370.69|75
1723533480000|2024-08-13 07:18:00|5372.16|5371.56|5372.29|5371.69|5372.41|5371.81|5372.04|5371.44|91
1723533490000|2024-08-13 07:18:10|5372.04|5371.44|5372.29|5371.69|5372.41|5371.81|5372.04|5371.44|34
1723533500000|2024-08-13 07:18:20|5372.04|5371.44|5371.91|5371.31|5372.16|5371.56|5371.66|5371.06|76
1723533510000|2024-08-13 07:18:30|5371.79|5371.19|5372.16|5371.56|5372.29|5371.69|5371.79|5371.19|45
1723533520000|2024-08-13 07:18:40|5372.29|5371.69|5372.54|5371.94|5372.66|5372.06|5372.04|5371.44|75
1723533530000|2024-08-13 07:18:50|5372.66|5372.06|5372.54|5371.94|5372.79|5372.19|5372.54|5371.94|22
1723533540000|2024-08-13 07:19:00|5372.66|5372.06|5372.41|5371.81|5372.79|5372.19|5372.29|5371.69|26
1723533550000|2024-08-13 07:19:10|5372.29|5371.69|5372.41|5371.81|5372.54|5371.94|5372.29|5371.69|23
1723533560000|2024-08-13 07:19:20|5372.29|5371.69|5372.41|5371.81|5372.54|5371.94|5372.29|5371.69|10
1723533570000|2024-08-13 07:19:30|5372.29|5371.69|5372.54|5371.94|5372.54|5371.94|5372.29|5371.69|2
1723533580000|2024-08-13 07:19:40|5372.79|5372.19|5373.04|5372.44|5373.04|5372.44|5372.79|5372.19|79
1723533590000|2024-08-13 07:19:50|5372.91|5372.31|5372.79|5372.19|5373.04|5372.44|5372.79|5372.19|48
1723533600000|2024-08-13 07:20:00|5372.91|5372.31|5372.79|5372.19|5373.04|5372.44|5372.79|5372.19|20
1723533610000|2024-08-13 07:20:10|5372.66|5372.06|5372.29|5371.69|5372.79|5372.19|5372.29|5371.69|33
1723533620000|2024-08-13 07:20:20|5372.54|5371.94|5372.29|5371.69|5372.54|5371.94|5372.04|5371.44|42
1723533630000|2024-08-13 07:20:30|5372.41|5371.81|5372.54|5371.94|5372.54|5371.94|5372.29|5371.69|12
1723533640000|2024-08-13 07:20:40|||||||||5
1723533650000|2024-08-13 07:20:50|5372.66|5372.06|5372.91|5372.31|5373.04|5372.44|5372.66|5372.06|61
1723533660000|2024-08-13 07:21:00|5372.79|5372.19|5373.04|5372.44|5373.04|5372.44|5372.79|5372.19|10
1723533670000|2024-08-13 07:21:10|5373.16|5372.56|5373.04|5372.44|5373.16|5372.56|5373.04|5372.44|74
1723533680000|2024-08-13 07:21:20|5373.16|5372.56|5372.91|5372.31|5373.16|5372.56|5372.91|5372.31|53
1723533690000|2024-08-13 07:21:30|5373.04|5372.44|5373.04|5372.44|5373.04|5372.44|5372.91|5372.31|9
1723533700000|2024-08-13 07:21:40|5374.79|5374.19|5376.04|5375.44|5376.04|5375.44|5374.79|5374.19|831
1723533710000|2024-08-13 07:21:50|5375.79|5375.19|5375.79|5375.19|5375.79|5375.19|5375.54|5374.94|134
1723533720000|2024-08-13 07:22:00|5375.66|5375.06|5376.04|5375.44|5376.29|5375.69|5375.54|5374.94|413
1723533730000|2024-08-13 07:22:10|5376.16|5375.56|5377.29|5376.69|5377.66|5377.06|5376.04|5375.44|237
1723533740000|2024-08-13 07:22:20|5377.16|5376.56|5377.16|5376.56|5377.29|5376.69|5376.79|5376.19|75
1723533750000|2024-08-13 07:22:30|5377.29|5376.69|5376.79|5376.19|5377.29|5376.69|5376.54|5375.94|53
1723533760000|2024-08-13 07:22:40|5376.66|5376.06|5377.04|5376.44|5377.29|5376.69|5376.66|5376.06|46
1723533770000|2024-08-13 07:22:50|5377.29|5376.69|5377.54|5376.94|5377.54|5376.94|5377.16|5376.56|47
1723533780000|2024-08-13 07:23:00|5377.66|5377.06|5377.41|5376.81|5377.79|5377.19|5377.29|5376.69|60
1723533790000|2024-08-13 07:23:10|5377.29|5376.69|5377.29|5376.69|5377.54|5376.94|5377.04|5376.44|3
1723533800000|2024-08-13 07:23:20|5377.16|5376.56|5377.04|5376.44|5377.29|5376.69|5376.79|5376.19|61
1723533810000|2024-08-13 07:23:30|5377.16|5376.56|5377.41|5376.81|5377.41|5376.81|5377.04|5376.44|25
1723533820000|2024-08-13 07:23:40|5377.54|5376.94|5377.54|5376.94|5377.54|5376.94|5377.29|5376.69|23
1723533830000|2024-08-13 07:23:50|5377.41|5376.81|5377.04|5376.44|5377.91|5377.31|5377.04|5376.44|48
1723533840000|2024-08-13 07:24:00|5377.16|5376.56|5377.04|5376.44|5377.54|5376.94|5377.04|5376.44|55
1723533850000|2024-08-13 07:24:10|5376.91|5376.31|5376.79|5376.19|5377.04|5376.44|5376.79|5376.19|14
1723533860000|2024-08-13 07:24:20|5376.54|5375.94|5375.79|5375.19|5376.54|5375.94|5375.79|5375.19|103
1723533870000|2024-08-13 07:24:30|5376.04|5375.44|5376.04|5375.44|5376.04|5375.44|5375.79|5375.19|33
1723533880000|2024-08-13 07:24:40|5375.91|5375.31|5375.79|5375.19|5376.04|5375.44|5375.79|5375.19|17
1723533890000|2024-08-13 07:24:50|5375.66|5375.06|5375.54|5374.94|5375.79|5375.19|5375.54|5374.94|36
1723533900000|2024-08-13 07:25:00|5375.66|5375.06|5375.29|5374.69|5375.91|5375.31|5375.29|5374.69|31
1723533910000|2024-08-13 07:25:10|5375.04|5374.44|5374.41|5373.81|5375.04|5374.44|5374.29|5373.69|87
1723533920000|2024-08-13 07:25:20|5374.29|5373.69|5374.54|5373.94|5374.54|5373.94|5374.29|5373.69|49
1723533930000|2024-08-13 07:25:30|5375.04|5374.44|5374.29|5373.69|5375.04|5374.44|5374.29|5373.69|61
1723533940000|2024-08-13 07:25:40|5374.16|5373.56|5373.79|5373.19|5374.41|5373.81|5373.79|5373.19|44
1723533950000|2024-08-13 07:25:50|||||||||24
1723533960000|2024-08-13 07:26:00|5373.91|5373.31|5373.04|5372.44|5373.91|5373.31|5373.04|5372.44|123
1723533970000|2024-08-13 07:26:10|5372.91|5372.31|5373.04|5372.44|5373.29|5372.69|5372.79|5372.19|73
1723533980000|2024-08-13 07:26:20|5373.29|5372.69|5373.29|5372.69|5373.66|5373.06|5373.29|5372.69|46
1723533990000|2024-08-13 07:26:30|5373.16|5372.56|5373.29|5372.69|5373.29|5372.69|5373.16|5372.56|15
1723534000000|2024-08-13 07:26:40|5373.04|5372.44|5373.41|5372.81|5373.54|5372.94|5373.04|5372.44|39
1723534010000|2024-08-13 07:26:50|5373.29|5372.69|5373.04|5372.44|5373.29|5372.69|5373.04|5372.44|25
1723534020000|2024-08-13 07:27:00|5373.16|5372.56|5373.79|5373.19|5373.79|5373.19|5373.16|5372.56|37
1723534030000|2024-08-13 07:27:10|5373.91|5373.31|5374.29|5373.69|5374.29|5373.69|5373.79|5373.19|24
1723534040000|2024-08-13 07:27:20|5374.16|5373.56|5373.41|5372.81|5374.16|5373.56|5373.41|5372.81|52
1723534050000|2024-08-13 07:27:30|5373.54|5372.94|5373.54|5372.94|5373.54|5372.94|5373.29|5372.69|29
1723534060000|2024-08-13 07:27:40|5373.66|5373.06|5374.04|5373.44|5374.04|5373.44|5373.66|5373.06|31
1723534070000|2024-08-13 07:27:50|5373.91|5373.31|5371.79|5371.19|5374.04|5373.44|5371.79|5371.19|214
1723534080000|2024-08-13 07:28:00|5372.79|5372.19|5371.54|5370.94|5372.79|5372.19|5371.41|5370.81|197
1723534090000|2024-08-13 07:28:10|5371.79|5371.19|5372.79|5372.19|5372.79|5372.19|5371.79|5371.19|68
1723534100000|2024-08-13 07:28:20|5372.91|5372.31|5372.79|5372.19|5372.91|5372.31|5372.66|5372.06|22
1723534110000|2024-08-13 07:28:30|5372.91|5372.31|5373.04|5372.44|5373.29|5372.69|5372.91|5372.31|19
1723534120000|2024-08-13 07:28:40|5373.16|5372.56|5372.79|5372.19|5373.29|5372.69|5372.79|5372.19|10
1723534130000|2024-08-13 07:28:50|5372.91|5372.31|5373.04|5372.44|5373.04|5372.44|5372.79|5372.19|21
1723534140000|2024-08-13 07:29:00|5373.16|5372.56|5372.54|5371.94|5373.29|5372.69|5372.54|5371.94|17
1723534150000|2024-08-13 07:29:10|5372.66|5372.06|5372.54|5371.94|5372.66|5372.06|5372.41|5371.81|21
1723534160000|2024-08-13 07:29:20|5372.66|5372.06|5373.04|5372.44|5373.04|5372.44|5372.66|5372.06|31
1723534170000|2024-08-13 07:29:30|5373.29|5372.69|5373.04|5372.44|5373.29|5372.69|5373.04|5372.44|22
1723534180000|2024-08-13 07:29:40|5372.91|5372.31|5372.79|5372.19|5373.04|5372.44|5372.79|5372.19|24
1723534190000|2024-08-13 07:29:50|5372.66|5372.06|5373.04|5372.44|5373.04|5372.44|5372.54|5371.94|22
1723534200000|2024-08-13 07:30:00|5372.91|5372.31|5372.66|5372.06|5373.29|5372.69|5372.54|5371.94|48
1723534210000|2024-08-13 07:30:10|5372.54|5371.94|5372.29|5371.69|5372.54|5371.94|5372.29|5371.69|47
1723534220000|2024-08-13 07:30:20|5372.04|5371.44|5371.79|5371.19|5372.04|5371.44|5371.54|5370.94|57
1723534230000|2024-08-13 07:30:30|5372.29|5371.69|5372.29|5371.69|5372.29|5371.69|5372.04|5371.44|12
1723534240000|2024-08-13 07:30:40|5372.54|5371.94|5372.04|5371.44|5372.79|5372.19|5371.54|5370.94|119
1723534250000|2024-08-13 07:30:50|5372.16|5371.56|5372.79|5372.19|5372.79|5372.19|5372.04|5371.44|105
1723534260000|2024-08-13 07:31:00|5373.04|5372.44|5372.54|5371.94|5373.04|5372.44|5372.41|5371.81|58
1723534270000|2024-08-13 07:31:10|5372.66|5372.06|5372.54|5371.94|5372.79|5372.19|5372.54|5371.94|25
1723534280000|2024-08-13 07:31:20|5372.29|5371.69|5372.54|5371.94|5372.79|5372.19|5372.29|5371.69|56
1723534290000|2024-08-13 07:31:30|5372.66|5372.06|5372.79|5372.19|5372.79|5372.19|5372.66|5372.06|7
1723534300000|2024-08-13 07:31:40|5372.54|5371.94|5372.04|5371.44|5373.04|5372.44|5372.04|5371.44|104
1723534310000|2024-08-13 07:31:50|5371.91|5371.31|5373.16|5372.56|5373.16|5372.56|5371.79|5371.19|68
1723534320000|2024-08-13 07:32:00|5373.04|5372.44|5372.79|5372.19|5373.04|5372.44|5372.79|5372.19|17
1723534330000|2024-08-13 07:32:10|5372.91|5372.31|5372.66|5372.06|5373.16|5372.56|5372.66|5372.06|32
1723534340000|2024-08-13 07:32:20|5372.54|5371.94|5372.54|5371.94|5372.79|5372.19|5372.54|5371.94|9
1723534350000|2024-08-13 07:32:30|5372.41|5371.81|5371.79|5371.19|5372.41|5371.81|5371.79|5371.19|79
1723534360000|2024-08-13 07:32:40|5371.66|5371.06|5371.66|5371.06|5371.79|5371.19|5371.54|5370.94|12
1723534370000|2024-08-13 07:32:50|5371.79|5371.19|5371.79|5371.19|5371.79|5371.19|5371.54|5370.94|45
1723534380000|2024-08-13 07:33:00|5372.29|5371.69|5372.54|5371.94|5372.54|5371.94|5372.29|5371.69|21
1723534390000|2024-08-13 07:33:10|5372.41|5371.81|5372.16|5371.56|5372.54|5371.94|5372.04|5371.44|64
1723534400000|2024-08-13 07:33:20|5372.54|5371.94|5372.54|5371.94|5372.54|5371.94|5372.29|5371.69|36
1723534410000|2024-08-13 07:33:30|5372.66|5372.06|5372.54|5371.94|5372.79|5372.19|5372.29|5371.69|16
1723534420000|2024-08-13 07:33:40|5372.79|5372.19|5372.54|5371.94|5372.79|5372.19|5372.54|5371.94|11
1723534430000|2024-08-13 07:33:50|5372.41|5371.81|5372.16|5371.56|5372.41|5371.81|5372.04|5371.44|70
1723534440000|2024-08-13 07:34:00|5372.29|5371.69|5372.16|5371.56|5372.29|5371.69|5372.04|5371.44|21
1723534450000|2024-08-13 07:34:10|5372.29|5371.69|5371.54|5370.94|5372.29|5371.69|5371.54|5370.94|102
1723534460000|2024-08-13 07:34:20|5371.66|5371.06|5370.79|5370.19|5371.79|5371.19|5370.79|5370.19|57
1723534470000|2024-08-13 07:34:30|5370.91|5370.31|5370.79|5370.19|5371.16|5370.56|5370.79|5370.19|24
1723534480000|2024-08-13 07:34:40|5371.04|5370.44|5370.79|5370.19|5371.04|5370.44|5370.79|5370.19|18
1723534490000|2024-08-13 07:34:50|5370.66|5370.06|5370.79|5370.19|5370.91|5370.31|5370.54|5369.94|61
1723534500000|2024-08-13 07:35:00|5370.91|5370.31|5371.91|5371.31|5371.91|5371.31|5370.91|5370.31|62
1723534510000|2024-08-13 07:35:10|5372.04|5371.44|5372.66|5372.06|5372.66|5372.06|5372.04|5371.44|51
1723534520000|2024-08-13 07:35:20|5372.54|5371.94|5371.91|5371.31|5372.79|5372.19|5371.79|5371.19|57
1723534530000|2024-08-13 07:35:30|5371.79|5371.19|5371.29|5370.69|5371.79|5371.19|5371.29|5370.69|60
1723534540000|2024-08-13 07:35:40|5371.41|5370.81|5371.29|5370.69|5371.41|5370.81|5371.29|5370.69|6
1723534550000|2024-08-13 07:35:50|5371.41|5370.81|5371.54|5370.94|5371.54|5370.94|5371.29|5370.69|29
1723534560000|2024-08-13 07:36:00|5371.41|5370.81|5371.29|5370.69|5371.54|5370.94|5371.29|5370.69|7
1723534570000|2024-08-13 07:36:10|5371.41|5370.81|5371.04|5370.44|5371.54|5370.94|5371.04|5370.44|16
1723534580000|2024-08-13 07:36:20|5371.29|5370.69|5371.29|5370.69|5371.29|5370.69|5371.04|5370.44|18
1723534590000|2024-08-13 07:36:30|5371.16|5370.56|5371.04|5370.44|5371.41|5370.81|5370.79|5370.19|50
1723534600000|2024-08-13 07:36:40|5370.91|5370.31|5370.79|5370.19|5371.04|5370.44|5370.79|5370.19|35
1723534610000|2024-08-13 07:36:50|5370.66|5370.06|5370.79|5370.19|5370.79|5370.19|5370.66|5370.06|8
1723534620000|2024-08-13 07:37:00|5370.91|5370.31|5370.79|5370.19|5371.04|5370.44|5370.79|5370.19|18
1723534630000|2024-08-13 07:37:10|5370.54|5369.94|5371.04|5370.44|5371.04|5370.44|5370.54|5369.94|35
1723534640000|2024-08-13 07:37:20|5371.16|5370.56|5370.91|5370.31|5371.16|5370.56|5370.54|5369.94|39
1723534650000|2024-08-13 07:37:30|5371.04|5370.44|5371.41|5370.81|5371.41|5370.81|5370.79|5370.19|82
1723534660000|2024-08-13 07:37:40|5371.29|5370.69|5371.29|5370.69|5371.79|5371.19|5371.04|5370.44|29
1723534670000|2024-08-13 07:37:50|5371.16|5370.56|5371.04|5370.44|5371.41|5370.81|5371.04|5370.44|32
1723534680000|2024-08-13 07:38:00|5371.16|5370.56|5370.54|5369.94|5371.29|5370.69|5370.54|5369.94|25
1723534690000|2024-08-13 07:38:10|5370.79|5370.19|5370.29|5369.69|5370.79|5370.19|5370.16|5369.56|77
1723534700000|2024-08-13 07:38:20|5370.79|5370.19|5371.04|5370.44|5371.04|5370.44|5370.79|5370.19|47
1723534710000|2024-08-13 07:38:30|5371.16|5370.56|5371.29|5370.69|5371.29|5370.69|5371.04|5370.44|22
1723534720000|2024-08-13 07:38:40|5371.16|5370.56|5371.04|5370.44|5371.29|5370.69|5371.04|5370.44|1
1723534730000|2024-08-13 07:38:50|5370.91|5370.31|5371.29|5370.69|5371.54|5370.94|5370.79|5370.19|52
1723534740000|2024-08-13 07:39:00|5371.41|5370.81|5371.04|5370.44|5371.54|5370.94|5371.04|5370.44|28
1723534750000|2024-08-13 07:39:10|5371.16|5370.56|5371.04|5370.44|5371.16|5370.56|5370.79|5370.19|17
1723534760000|2024-08-13 07:39:20|5371.29|5370.69|5371.79|5371.19|5371.79|5371.19|5371.29|5370.69|27
1723534770000|2024-08-13 07:39:30|5371.66|5371.06|5371.66|5371.06|5371.79|5371.19|5371.54|5370.94|8
1723534780000|2024-08-13 07:39:40|5371.79|5371.19|5371.79|5371.19|5371.79|5371.19|5371.41|5370.81|12
1723534790000|2024-08-13 07:39:50|5371.66|5371.06|5371.79|5371.19|5371.79|5371.19|5371.66|5371.06|5
1723534800000|2024-08-13 07:40:00|5371.66|5371.06|5371.04|5370.44|5371.79|5371.19|5371.04|5370.44|25
1723534810000|2024-08-13 07:40:10|5371.29|5370.69|5371.04|5370.44|5371.29|5370.69|5370.91|5370.31|17
1723534820000|2024-08-13 07:40:20|5370.91|5370.31|5370.04|5369.44|5370.91|5370.31|5369.91|5369.31|75
1723534830000|2024-08-13 07:40:30|5370.16|5369.56|5370.29|5369.69|5370.29|5369.69|5370.04|5369.44|21
1723534840000|2024-08-13 07:40:40|5370.54|5369.94|5370.54|5369.94|5370.54|5369.94|5370.41|5369.81|2
1723534850000|2024-08-13 07:40:50|5370.29|5369.69|5370.29|5369.69|5370.29|5369.69|5370.29|5369.69|17
1723534860000|2024-08-13 07:41:00|5370.41|5369.81|5370.79|5370.19|5371.04|5370.44|5370.29|5369.69|66
1723534870000|2024-08-13 07:41:10|5370.91|5370.31|5370.91|5370.31|5370.91|5370.31|5370.79|5370.19|28
1723534880000|2024-08-13 07:41:20|5371.04|5370.44|5370.29|5369.69|5371.04|5370.44|5370.29|5369.69|16
1723534890000|2024-08-13 07:41:30|5370.16|5369.56|5370.29|5369.69|5370.29|5369.69|5370.16|5369.56|17
1723534900000|2024-08-13 07:41:40|5370.04|5369.44|5370.29|5369.69|5370.54|5369.94|5370.04|5369.44|23
1723534910000|2024-08-13 07:41:50|5370.54|5369.94|5370.54|5369.94|5370.54|5369.94|5370.29|5369.69|35
1723534920000|2024-08-13 07:42:00|5370.41|5369.81|5369.54|5368.94|5370.41|5369.81|5369.54|5368.94|33
1723534930000|2024-08-13 07:42:10|5369.66|5369.06|5370.04|5369.44|5370.04|5369.44|5369.66|5369.06|17
1723534940000|2024-08-13 07:42:20|5369.91|5369.31|5369.79|5369.19|5370.04|5369.44|5369.54|5368.94|37
1723534950000|2024-08-13 07:42:30|5369.91|5369.31|5369.66|5369.06|5370.04|5369.44|5369.54|5368.94|20
1723534960000|2024-08-13 07:42:40|5369.79|5369.19|5369.91|5369.31|5370.04|5369.44|5369.79|5369.19|45
1723534970000|2024-08-13 07:42:50|5370.04|5369.44|5370.29|5369.69|5370.41|5369.81|5370.04|5369.44|33
1723534980000|2024-08-13 07:43:00|5370.04|5369.44|5370.04|5369.44|5370.04|5369.44|5370.04|5369.44|5
1723534990000|2024-08-13 07:43:10|5369.91|5369.31|5369.79|5369.19|5369.91|5369.31|5369.79|5369.19|21
1723535000000|2024-08-13 07:43:20|5369.66|5369.06|5369.79|5369.19|5369.91|5369.31|5369.54|5368.94|31
1723535010000|2024-08-13 07:43:30|5369.91|5369.31|5370.29|5369.69|5370.29|5369.69|5369.91|5369.31|9
1723535020000|2024-08-13 07:43:40|5370.16|5369.56|5370.16|5369.56|5370.29|5369.69|5370.16|5369.56|2
1723535030000|2024-08-13 07:43:50|5370.29|5369.69|5370.29|5369.69|5370.29|5369.69|5370.16|5369.56|9
1723535040000|2024-08-13 07:44:00|5370.54|5369.94|5370.91|5370.31|5370.91|5370.31|5370.54|5369.94|19
1723535050000|2024-08-13 07:44:10|5370.79|5370.19|5371.54|5370.94|5371.54|5370.94|5370.79|5370.19|57
1723535060000|2024-08-13 07:44:20|5371.66|5371.06|5371.79|5371.19|5371.79|5371.19|5371.54|5370.94|14
1723535070000|2024-08-13 07:44:30|5371.66|5371.06|5371.29|5370.69|5371.66|5371.06|5371.29|5370.69|12
1723535080000|2024-08-13 07:44:40|5371.54|5370.94|5371.29|5370.69|5371.54|5370.94|5371.29|5370.69|6
1723535090000|2024-08-13 07:44:50|5371.41|5370.81|5371.29|5370.69|5371.41|5370.81|5371.29|5370.69|8
1723535100000|2024-08-13 07:45:00|5370.79|5370.19|5371.54|5370.94|5371.54|5370.94|5370.54|5369.94|88
1723535110000|2024-08-13 07:45:10|5371.41|5370.81|5371.04|5370.44|5371.41|5370.81|5371.04|5370.44|17
1723535120000|2024-08-13 07:45:20|5371.29|5370.69|5371.04|5370.44|5371.29|5370.69|5371.04|5370.44|22
1723535130000|2024-08-13 07:45:30|5371.29|5370.69|5371.29|5370.69|5371.29|5370.69|5371.16|5370.56|6
1723535140000|2024-08-13 07:45:40|5371.16|5370.56|5371.04|5370.44|5371.29|5370.69|5371.04|5370.44|18
1723535150000|2024-08-13 07:45:50|5371.16|5370.56|5371.04|5370.44|5371.29|5370.69|5370.91|5370.31|14
1723535160000|2024-08-13 07:46:00|5371.16|5370.56|5371.66|5371.06|5371.79|5371.19|5371.16|5370.56|34
1723535170000|2024-08-13 07:46:10|5371.54|5370.94|5372.04|5371.44|5372.16|5371.56|5371.54|5370.94|77
1723535180000|2024-08-13 07:46:20|5372.16|5371.56|5371.54|5370.94|5372.16|5371.56|5371.54|5370.94|7
1723535190000|2024-08-13 07:46:30|5371.66|5371.06|5371.79|5371.19|5372.04|5371.44|5371.66|5371.06|11
1723535200000|2024-08-13 07:46:40|5372.04|5371.44|5371.79|5371.19|5372.04|5371.44|5371.79|5371.19|13
1723535210000|2024-08-13 07:46:50|5371.66|5371.06|5371.41|5370.81|5371.79|5371.19|5371.29|5370.69|16
1723535220000|2024-08-13 07:47:00|5371.29|5370.69|5371.54|5370.94|5371.54|5370.94|5371.29|5370.69|25
1723535230000|2024-08-13 07:47:10|5371.41|5370.81|5370.54|5369.94|5371.54|5370.94|5370.54|5369.94|24
1723535240000|2024-08-13 07:47:20|5370.66|5370.06|5370.79|5370.19|5371.04|5370.44|5370.54|5369.94|31
1723535250000|2024-08-13 07:47:30|5370.91|5370.31|5371.04|5370.44|5371.29|5370.69|5370.91|5370.31|11
1723535260000|2024-08-13 07:47:40|5370.91|5370.31|5371.04|5370.44|5371.04|5370.44|5370.66|5370.06|9
1723535270000|2024-08-13 07:47:50|5371.16|5370.56|5371.04|5370.44|5371.29|5370.69|5370.79|5370.19|68
1723535280000|2024-08-13 07:48:00|5370.91|5370.31|5371.29|5370.69|5371.54|5370.94|5370.91|5370.31|31
1723535290000|2024-08-13 07:48:10|5371.04|5370.44|5371.04|5370.44|5371.29|5370.69|5371.04|5370.44|13
1723535300000|2024-08-13 07:48:20|5370.91|5370.31|5371.04|5370.44|5371.16|5370.56|5370.91|5370.31|8
1723535310000|2024-08-13 07:48:30|5371.16|5370.56|5371.79|5371.19|5371.79|5371.19|5371.16|5370.56|11
1723535320000|2024-08-13 07:48:40|5371.66|5371.06|5371.79|5371.19|5372.04|5371.44|5371.66|5371.06|20
1723535330000|2024-08-13 07:48:50|5371.91|5371.31|5371.79|5371.19|5372.04|5371.44|5371.79|5371.19|13
1723535340000|2024-08-13 07:49:00|5371.66|5371.06|5371.91|5371.31|5372.04|5371.44|5371.54|5370.94|21
1723535350000|2024-08-13 07:49:10|5372.04|5371.44|5371.91|5371.31|5372.04|5371.44|5371.79|5371.19|4
1723535360000|2024-08-13 07:49:20|5371.79|5371.19|5371.66|5371.06|5371.79|5371.19|5371.54|5370.94|18
1723535370000|2024-08-13 07:49:30|5371.79|5371.19|5371.91|5371.31|5372.04|5371.44|5371.79|5371.19|4
1723535380000|2024-08-13 07:49:40|5371.79|5371.19|5371.04|5370.44|5371.91|5371.31|5371.04|5370.44|17
1723535390000|2024-08-13 07:49:50|5371.29|5370.69|5371.29|5370.69|5371.29|5370.69|5371.29|5370.69|22
1723535400000|2024-08-13 07:50:00|5371.16|5370.56|5371.54|5370.94|5371.54|5370.94|5371.16|5370.56|13
1723535410000|2024-08-13 07:50:10|5371.66|5371.06|5371.79|5371.19|5371.79|5371.19|5371.54|5370.94|10
1723535420000|2024-08-13 07:50:20|5371.91|5371.31|5371.79|5371.19|5372.04|5371.44|5371.54|5370.94|28
1723535430000|2024-08-13 07:50:30|5371.91|5371.31|5371.66|5371.06|5371.91|5371.31|5371.66|5371.06|16
1723535440000|2024-08-13 07:50:40|5371.79|5371.19|5371.91|5371.31|5371.91|5371.31|5371.54|5370.94|6
1723535450000|2024-08-13 07:50:50|5371.79|5371.19|5372.29|5371.69|5372.29|5371.69|5371.66|5371.06|5
1723535460000|2024-08-13 07:51:00|5372.16|5371.56|5372.04|5371.44|5372.16|5371.56|5372.04|5371.44|7
1723535470000|2024-08-13 07:51:10|5372.16|5371.56|5371.79|5371.19|5372.29|5371.69|5371.79|5371.19|18
1723535480000|2024-08-13 07:51:20|5371.66|5371.06|5371.04|5370.44|5371.79|5371.19|5370.79|5370.19|45
1723535490000|2024-08-13 07:51:30|5370.91|5370.31|5370.79|5370.19|5370.91|5370.31|5370.79|5370.19|3
1723535500000|2024-08-13 07:51:40|5370.91|5370.31|5371.04|5370.44|5371.16|5370.56|5370.91|5370.31|18
1723535510000|2024-08-13 07:51:50|5371.16|5370.56|5371.04|5370.44|5371.16|5370.56|5370.91|5370.31|22
1723535520000|2024-08-13 07:52:00|5370.91|5370.31|5371.29|5370.69|5371.54|5370.94|5370.91|5370.31|30
1723535530000|2024-08-13 07:52:10|5371.54|5370.94|5371.29|5370.69|5371.54|5370.94|5371.29|5370.69|13
1723535540000|2024-08-13 07:52:20|5371.16|5370.56|5371.54|5370.94|5371.79|5371.19|5371.04|5370.44|22
1723535550000|2024-08-13 07:52:30|5371.66|5371.06|5371.79|5371.19|5372.04|5371.44|5371.54|5370.94|15
1723535560000|2024-08-13 07:52:40|5371.66|5371.06|5371.79|5371.19|5371.79|5371.19|5371.66|5371.06|19
1723535570000|2024-08-13 07:52:50|5371.91|5371.31|5372.04|5371.44|5372.04|5371.44|5371.79|5371.19|24
1723535580000|2024-08-13 07:53:00|5371.91|5371.31|5372.04|5371.44|5372.29|5371.69|5371.54|5370.94|54
1723535590000|2024-08-13 07:53:10|5372.16|5371.56|5372.29|5371.69|5372.29|5371.69|5372.04|5371.44|32
1723535600000|2024-08-13 07:53:20|5372.54|5371.94|5372.41|5371.81|5372.54|5371.94|5372.16|5371.56|15
1723535610000|2024-08-13 07:53:30|5372.29|5371.69|5372.54|5371.94|5372.54|5371.94|5372.16|5371.56|38
1723535620000|2024-08-13 07:53:40|5372.41|5371.81|5372.79|5372.19|5372.79|5372.19|5372.29|5371.69|33
1723535630000|2024-08-13 07:53:50|5372.66|5372.06|5372.54|5371.94|5373.04|5372.44|5372.54|5371.94|58
1723535640000|2024-08-13 07:54:00|5372.66|5372.06|5372.66|5372.06|5372.79|5372.19|5372.54|5371.94|20
1723535650000|2024-08-13 07:54:10|5372.79|5372.19|5371.41|5370.81|5372.79|5372.19|5371.41|5370.81|55
1723535660000|2024-08-13 07:54:20|5371.29|5370.69|5371.79|5371.19|5371.91|5371.31|5371.29|5370.69|13
1723535670000|2024-08-13 07:54:30|5371.91|5371.31|5371.41|5370.81|5371.91|5371.31|5371.41|5370.81|27
1723535680000|2024-08-13 07:54:40|5371.29|5370.69|5371.29|5370.69|5371.54|5370.94|5371.04|5370.44|28
1723535690000|2024-08-13 07:54:50|5371.41|5370.81|5371.79|5371.19|5371.91|5371.31|5371.41|5370.81|8
1723535700000|2024-08-13 07:55:00|5371.91|5371.31|5372.04|5371.44|5372.04|5371.44|5371.79|5371.19|3
1723535710000|2024-08-13 07:55:10|5371.91|5371.31|5371.66|5371.06|5372.04|5371.44|5371.54|5370.94|26
1723535720000|2024-08-13 07:55:20|5371.79|5371.19|5371.79|5371.19|5372.41|5371.81|5371.66|5371.06|40
1723535730000|2024-08-13 07:55:30|5371.91|5371.31|5372.66|5372.06|5372.66|5372.06|5371.91|5371.31|42
1723535740000|2024-08-13 07:55:40|5372.54|5371.94|5372.41|5371.81|5372.54|5371.94|5372.41|5371.81|12
1723535750000|2024-08-13 07:55:50|5372.29|5371.69|5371.91|5371.31|5372.29|5371.69|5371.91|5371.31|41
1723535760000|2024-08-13 07:56:00|5371.79|5371.19|5371.91|5371.31|5371.91|5371.31|5371.54|5370.94|24
1723535770000|2024-08-13 07:56:10|5372.04|5371.44|5372.79|5372.19|5372.79|5372.19|5371.91|5371.31|21
1723535780000|2024-08-13 07:56:20|5372.91|5372.31|5372.79|5372.19|5373.04|5372.44|5372.79|5372.19|38
1723535790000|2024-08-13 07:56:30|5372.91|5372.31|5372.79|5372.19|5372.91|5372.31|5372.79|5372.19|9
1723535800000|2024-08-13 07:56:40|5372.66|5372.06|5373.29|5372.69|5373.29|5372.69|5372.54|5371.94|27
1723535810000|2024-08-13 07:56:50|5373.54|5372.94|5373.04|5372.44|5373.79|5373.19|5372.91|5372.31|74
1723535820000|2024-08-13 07:57:00|5373.29|5372.69|5372.41|5371.81|5373.29|5372.69|5372.04|5371.44|184
1723535830000|2024-08-13 07:57:10|5372.54|5371.94|5372.54|5371.94|5372.79|5372.19|5372.29|5371.69|86
1723535840000|2024-08-13 07:57:20|5372.66|5372.06|5372.91|5372.31|5373.04|5372.44|5372.54|5371.94|37
1723535850000|2024-08-13 07:57:30|5372.79|5372.19|5372.79|5372.19|5372.79|5372.19|5372.66|5372.06|12
1723535860000|2024-08-13 07:57:40|5372.91|5372.31|5373.29|5372.69|5373.41|5372.81|5372.91|5372.31|24
1723535870000|2024-08-13 07:57:50|5373.41|5372.81|5372.91|5372.31|5373.41|5372.81|5372.79|5372.19|46
1723535880000|2024-08-13 07:58:00|5372.79|5372.19|5372.79|5372.19|5373.04|5372.44|5372.79|5372.19|31
1723535890000|2024-08-13 07:58:10|5372.91|5372.31|5372.54|5371.94|5372.91|5372.31|5372.54|5371.94|24
1723535900000|2024-08-13 07:58:20|5372.66|5372.06|5372.66|5372.06|5372.66|5372.06|5372.66|5372.06|18
1723535910000|2024-08-13 07:58:30|5372.79|5372.19|5372.66|5372.06|5372.79|5372.19|5372.54|5371.94|22
1723535920000|2024-08-13 07:58:40|5372.79|5372.19|5372.79|5372.19|5372.79|5372.19|5372.66|5372.06|4
1723535930000|2024-08-13 07:58:50|5372.54|5371.94|5372.04|5371.44|5372.54|5371.94|5372.04|5371.44|21
1723535940000|2024-08-13 07:59:00|5371.79|5371.19|5371.54|5370.94|5371.91|5371.31|5371.29|5370.69|33
1723535950000|2024-08-13 07:59:10|5371.41|5370.81|5371.29|5370.69|5371.54|5370.94|5371.29|5370.69|20
1723535960000|2024-08-13 07:59:20|5371.04|5370.44|5371.29|5370.69|5371.29|5370.69|5371.04|5370.44|29
1723535970000|2024-08-13 07:59:30|5371.04|5370.44|5371.29|5370.69|5371.29|5370.69|5370.91|5370.31|28
1723535980000|2024-08-13 07:59:40|5371.16|5370.56|5371.16|5370.56|5371.16|5370.56|5371.04|5370.44|13
1723535990000|2024-08-13 07:59:50|5371.04|5370.44|5371.54|5370.94|5371.54|5370.94|5371.04|5370.44|16
1723536000000|2024-08-13 08:00:00|5371.04|5370.44|5371.29|5370.69|5371.79|5371.19|5370.91|5370.31|146
1723536010000|2024-08-13 08:00:10|5371.04|5370.44|5370.41|5369.81|5371.04|5370.44|5370.04|5369.44|107
1723536020000|2024-08-13 08:00:20|5370.54|5369.94|5370.79|5370.19|5370.91|5370.31|5370.29|5369.69|115
1723536030000|2024-08-13 08:00:30|5371.04|5370.44|5371.04|5370.44|5371.16|5370.56|5370.79|5370.19|59
1723536040000|2024-08-13 08:00:40|5371.29|5370.69|5371.29|5370.69|5371.54|5370.94|5371.04|5370.44|26
1723536050000|2024-08-13 08:00:50|5371.41|5370.81|5371.66|5371.06|5371.66|5371.06|5371.16|5370.56|23
1723536060000|2024-08-13 08:01:00|5371.54|5370.94|5371.54|5370.94|5371.66|5371.06|5371.29|5370.69|29
1723536070000|2024-08-13 08:01:10|5371.79|5371.19|5372.04|5371.44|5372.04|5371.44|5371.54|5370.94|21
1723536080000|2024-08-13 08:01:20|5372.29|5371.69|5372.54|5371.94|5372.54|5371.94|5372.29|5371.69|19
1723536090000|2024-08-13 08:01:30|5372.66|5372.06|5371.66|5371.06|5372.79|5372.19|5371.54|5370.94|51
1723536100000|2024-08-13 08:01:40|5371.54|5370.94|5371.79|5371.19|5371.91|5371.31|5371.29|5370.69|35
1723536110000|2024-08-13 08:01:50|5371.54|5370.94|5371.79|5371.19|5371.79|5371.19|5371.54|5370.94|13
1723536120000|2024-08-13 08:02:00|5371.91|5371.31|5371.29|5370.69|5371.91|5371.31|5371.04|5370.44|57
1723536130000|2024-08-13 08:02:10|5371.54|5370.94|5371.16|5370.56|5371.79|5371.19|5371.16|5370.56|24
1723536140000|2024-08-13 08:02:20|5371.04|5370.44|5371.29|5370.69|5371.29|5370.69|5371.04|5370.44|10
1723536150000|2024-08-13 08:02:30|5371.54|5370.94|5372.29|5371.69|5372.29|5371.69|5371.54|5370.94|33
1723536160000|2024-08-13 08:02:40|5372.04|5371.44|5371.79|5371.19|5372.04|5371.44|5371.54|5370.94|15
1723536170000|2024-08-13 08:02:50|5371.54|5370.94|5371.29|5370.69|5371.79|5371.19|5371.16|5370.56|25
1723536180000|2024-08-13 08:03:00|5371.41|5370.81|5371.29|5370.69|5371.41|5370.81|5371.29|5370.69|9
1723536190000|2024-08-13 08:03:10|5371.54|5370.94|5371.04|5370.44|5371.54|5370.94|5371.04|5370.44|16
1723536200000|2024-08-13 08:03:20|5370.91|5370.31|5370.29|5369.69|5370.91|5370.31|5370.29|5369.69|108
1723536210000|2024-08-13 08:03:30|5370.04|5369.44|5369.79|5369.19|5370.29|5369.69|5369.54|5368.94|143
1723536220000|2024-08-13 08:03:40|5369.54|5368.94|5369.91|5369.31|5370.04|5369.44|5369.54|5368.94|61
1723536230000|2024-08-13 08:03:50|5370.04|5369.44|5370.16|5369.56|5370.29|5369.69|5369.79|5369.19|40
1723536240000|2024-08-13 08:04:00|5370.04|5369.44|5369.79|5369.19|5370.29|5369.69|5369.41|5368.81|53
1723536250000|2024-08-13 08:04:10|5369.66|5369.06|5369.54|5368.94|5369.79|5369.19|5369.41|5368.81|46
1723536260000|2024-08-13 08:04:20|5369.79|5369.19|5369.54|5368.94|5369.79|5369.19|5369.54|5368.94|30
1723536270000|2024-08-13 08:04:30|5369.79|5369.19|5370.04|5369.44|5370.29|5369.69|5369.66|5369.06|77
1723536280000|2024-08-13 08:04:40|5370.16|5369.56|5370.54|5369.94|5370.54|5369.94|5370.16|5369.56|26
1723536290000|2024-08-13 08:04:50|5370.41|5369.81|5370.29|5369.69|5370.41|5369.81|5370.04|5369.44|8
1723536300000|2024-08-13 08:05:00|5370.54|5369.94|5370.41|5369.81|5370.54|5369.94|5370.41|5369.81|33
1723536310000|2024-08-13 08:05:10|5370.54|5369.94|5370.29|5369.69|5370.54|5369.94|5370.16|5369.56|24
1723536320000|2024-08-13 08:05:20|5370.04|5369.44|5370.79|5370.19|5370.79|5370.19|5370.04|5369.44|35
1723536330000|2024-08-13 08:05:30|5370.91|5370.31|5370.54|5369.94|5371.04|5370.44|5370.54|5369.94|17
1723536340000|2024-08-13 08:05:40|5370.66|5370.06|5370.79|5370.19|5371.04|5370.44|5370.54|5369.94|9
1723536350000|2024-08-13 08:05:50|5370.91|5370.31|5371.79|5371.19|5371.79|5371.19|5370.91|5370.31|66
1723536360000|2024-08-13 08:06:00|5371.66|5371.06|5370.79|5370.19|5371.66|5371.06|5370.54|5369.94|96
1723536370000|2024-08-13 08:06:10|5370.66|5370.06|5370.54|5369.94|5370.79|5370.19|5370.54|5369.94|30
1723536380000|2024-08-13 08:06:20|5370.66|5370.06|5370.79|5370.19|5370.79|5370.19|5370.29|5369.69|32
1723536390000|2024-08-13 08:06:30|5370.66|5370.06|5370.79|5370.19|5370.79|5370.19|5370.54|5369.94|26
1723536400000|2024-08-13 08:06:40|5370.66|5370.06|5370.04|5369.44|5370.66|5370.06|5370.04|5369.44|44
1723536410000|2024-08-13 08:06:50|5370.16|5369.56|5370.41|5369.81|5370.54|5369.94|5370.04|5369.44|29
1723536420000|2024-08-13 08:07:00|5370.29|5369.69|5370.29|5369.69|5370.54|5369.94|5370.29|5369.69|34
1723536430000|2024-08-13 08:07:10|5370.54|5369.94|5370.79|5370.19|5370.79|5370.19|5370.41|5369.81|31
1723536440000|2024-08-13 08:07:20|5370.54|5369.94|5370.79|5370.19|5370.79|5370.19|5370.54|5369.94|14
1723536450000|2024-08-13 08:07:30|5370.54|5369.94|5370.54|5369.94|5370.79|5370.19|5370.29|5369.69|32
1723536460000|2024-08-13 08:07:40|5370.66|5370.06|5370.79|5370.19|5370.79|5370.19|5370.66|5370.06|9
1723536470000|2024-08-13 08:07:50|5370.91|5370.31|5370.91|5370.31|5371.04|5370.44|5370.79|5370.19|10
1723536480000|2024-08-13 08:08:00|5370.79|5370.19|5371.29|5370.69|5371.54|5370.94|5370.79|5370.19|36
1723536490000|2024-08-13 08:08:10|5371.16|5370.56|5371.04|5370.44|5371.16|5370.56|5371.04|5370.44|20
1723536500000|2024-08-13 08:08:20|5371.29|5370.69|5371.04|5370.44|5371.29|5370.69|5370.79|5370.19|24
1723536510000|2024-08-13 08:08:30|5371.29|5370.69|5371.54|5370.94|5371.54|5370.94|5371.04|5370.44|8
1723536520000|2024-08-13 08:08:40|5371.79|5371.19|5371.79|5371.19|5371.79|5371.19|5371.66|5371.06|30
1723536530000|2024-08-13 08:08:50|5371.91|5371.31|5372.16|5371.56|5372.16|5371.56|5371.91|5371.31|9
1723536540000|2024-08-13 08:09:00|5372.29|5371.69|5371.54|5370.94|5372.29|5371.69|5371.54|5370.94|39
1723536550000|2024-08-13 08:09:10|5371.41|5370.81|5371.29|5370.69|5371.54|5370.94|5371.29|5370.69|21
1723536560000|2024-08-13 08:09:20|5371.41|5370.81|5371.04|5370.44|5371.54|5370.94|5371.04|5370.44|36
1723536570000|2024-08-13 08:09:30|5371.16|5370.56|5371.54|5370.94|5371.54|5370.94|5371.04|5370.44|23
1723536580000|2024-08-13 08:09:40|5371.79|5371.19|5371.79|5371.19|5372.04|5371.44|5371.79|5371.19|54
1723536590000|2024-08-13 08:09:50|5371.91|5371.31|5372.41|5371.81|5372.54|5371.94|5371.91|5371.31|96
1723536600000|2024-08-13 08:10:00|5372.29|5371.69|5372.04|5371.44|5372.54|5371.94|5372.04|5371.44|18
1723536610000|2024-08-13 08:10:10|5372.16|5371.56|5372.29|5371.69|5372.29|5371.69|5372.04|5371.44|24
1723536620000|2024-08-13 08:10:20|5372.54|5371.94|5372.79|5372.19|5372.79|5372.19|5372.54|5371.94|52
1723536630000|2024-08-13 08:10:30|5372.66|5372.06|5372.79|5372.19|5372.79|5372.19|5372.54|5371.94|35
1723536640000|2024-08-13 08:10:40|||||||||2
1723536650000|2024-08-13 08:10:50|||||||||4
1723536660000|2024-08-13 08:11:00|5372.66|5372.06|5372.41|5371.81|5372.79|5372.19|5372.41|5371.81|23
1723536670000|2024-08-13 08:11:10|5372.29|5371.69|5372.54|5371.94|5372.54|5371.94|5372.29|5371.69|35
1723536680000|2024-08-13 08:11:20|5372.41|5371.81|5372.29|5371.69|5372.41|5371.81|5372.29|5371.69|13
1723536690000|2024-08-13 08:11:30|5372.41|5371.81|5372.29|5371.69|5372.41|5371.81|5372.29|5371.69|2
1723536700000|2024-08-13 08:11:40|5372.41|5371.81|5372.66|5372.06|5372.79|5372.19|5372.41|5371.81|13
1723536710000|2024-08-13 08:11:50|5372.79|5372.19|5372.41|5371.81|5372.79|5372.19|5372.41|5371.81|28
1723536720000|2024-08-13 08:12:00|5372.54|5371.94|5372.04|5371.44|5372.54|5371.94|5372.04|5371.44|14
1723536730000|2024-08-13 08:12:10|5372.16|5371.56|5372.29|5371.69|5372.29|5371.69|5372.04|5371.44|11
1723536740000|2024-08-13 08:12:20|5372.04|5371.44|5372.04|5371.44|5372.29|5371.69|5372.04|5371.44|12
1723536750000|2024-08-13 08:12:30|5371.79|5371.19|5371.91|5371.31|5371.91|5371.31|5371.79|5371.19|15
1723536760000|2024-08-13 08:12:40|5372.04|5371.44|5371.79|5371.19|5372.04|5371.44|5371.79|5371.19|10
1723536770000|2024-08-13 08:12:50|5371.66|5371.06|5371.54|5370.94|5371.79|5371.19|5371.41|5370.81|32
1723536780000|2024-08-13 08:13:00|5371.29|5370.69|5371.41|5370.81|5371.41|5370.81|5371.29|5370.69|12
1723536790000|2024-08-13 08:13:10|5371.54|5370.94|5371.54|5370.94|5371.66|5371.06|5371.54|5370.94|4
1723536800000|2024-08-13 08:13:20|5371.41|5370.81|5370.54|5369.94|5371.41|5370.81|5370.54|5369.94|30
1723536810000|2024-08-13 08:13:30|5370.66|5370.06|5370.04|5369.44|5370.66|5370.06|5369.91|5369.31|38
1723536820000|2024-08-13 08:13:40|5369.91|5369.31|5370.04|5369.44|5370.04|5369.44|5369.79|5369.19|23
1723536830000|2024-08-13 08:13:50|5370.16|5369.56|5370.29|5369.69|5370.29|5369.69|5370.04|5369.44|10
1723536840000|2024-08-13 08:14:00|5370.41|5369.81|5370.04|5369.44|5370.54|5369.94|5370.04|5369.44|32
1723536850000|2024-08-13 08:14:10|5369.79|5369.19|5369.54|5368.94|5369.79|5369.19|5369.54|5368.94|28
1723536860000|2024-08-13 08:14:20|5369.79|5369.19|5369.79|5369.19|5369.91|5369.31|5369.79|5369.19|12
1723536870000|2024-08-13 08:14:30|5369.91|5369.31|5369.79|5369.19|5369.91|5369.31|5369.79|5369.19|5
1723536880000|2024-08-13 08:14:40|5369.54|5368.94|5369.79|5369.19|5369.79|5369.19|5369.29|5368.69|53
1723536890000|2024-08-13 08:14:50|5370.04|5369.44|5369.91|5369.31|5370.04|5369.44|5369.79|5369.19|8
1723536900000|2024-08-13 08:15:00|5369.79|5369.19|5370.04|5369.44|5370.04|5369.44|5369.79|5369.19|14
1723536910000|2024-08-13 08:15:10|5370.16|5369.56|5370.04|5369.44|5370.29|5369.69|5370.04|5369.44|6
1723536920000|2024-08-13 08:15:20|5370.16|5369.56|5370.29|5369.69|5370.29|5369.69|5370.04|5369.44|0
1723536930000|2024-08-13 08:15:30|5370.04|5369.44|5370.79|5370.19|5370.79|5370.19|5370.04|5369.44|53
1723536940000|2024-08-13 08:15:40|5370.54|5369.94|5371.04|5370.44|5371.04|5370.44|5370.54|5369.94|21
1723536950000|2024-08-13 08:15:50|5370.91|5370.31|5370.79|5370.19|5370.91|5370.31|5370.79|5370.19|14
1723536960000|2024-08-13 08:16:00|5370.91|5370.31|5370.54|5369.94|5370.91|5370.31|5370.54|5369.94|21
1723536970000|2024-08-13 08:16:10|5370.66|5370.06|5370.54|5369.94|5370.79|5370.19|5370.54|5369.94|4
1723536980000|2024-08-13 08:16:20|5370.41|5369.81|5370.29|5369.69|5370.41|5369.81|5370.29|5369.69|6
1723536990000|2024-08-13 08:16:30|5370.41|5369.81|5370.79|5370.19|5370.79|5370.19|5370.41|5369.81|5
1723537000000|2024-08-13 08:16:40|5370.66|5370.06|5370.54|5369.94|5370.79|5370.19|5370.54|5369.94|2
1723537020000|2024-08-13 08:17:00|5370.29|5369.69|5370.04|5369.44|5370.29|5369.69|5370.04|5369.44|15
1723537030000|2024-08-13 08:17:10|5370.16|5369.56|5369.79|5369.19|5370.29|5369.69|5369.66|5369.06|10
1723537040000|2024-08-13 08:17:20|5369.54|5368.94|5369.54|5368.94|5369.66|5369.06|5369.54|5368.94|12
1723537050000|2024-08-13 08:17:30|5369.41|5368.81|5369.54|5368.94|5369.79|5369.19|5369.41|5368.81|29
1723537060000|2024-08-13 08:17:40|5369.41|5368.81|5369.54|5368.94|5369.54|5368.94|5369.41|5368.81|20
1723537070000|2024-08-13 08:17:50|5369.41|5368.81|5369.54|5368.94|5369.54|5368.94|5369.29|5368.69|29
1723537080000|2024-08-13 08:18:00|5369.41|5368.81|5368.79|5368.19|5369.41|5368.81|5368.79|5368.19|66
1723537090000|2024-08-13 08:18:10|5368.66|5368.06|5368.79|5368.19|5368.79|5368.19|5368.54|5367.94|21
1723537100000|2024-08-13 08:18:20|5368.66|5368.06|5368.29|5367.69|5368.79|5368.19|5368.29|5367.69|54
1723537110000|2024-08-13 08:18:30|5368.41|5367.81|5368.54|5367.94|5368.66|5368.06|5368.29|5367.69|11
1723537120000|2024-08-13 08:18:40|5368.04|5367.44|5368.04|5367.44|5368.16|5367.56|5368.04|5367.44|59
1723537130000|2024-08-13 08:18:50|5367.91|5367.31|5367.54|5366.94|5368.04|5367.44|5367.41|5366.81|48
1723537140000|2024-08-13 08:19:00|5367.66|5367.06|5367.54|5366.94|5367.66|5367.06|5367.54|5366.94|20
1723537150000|2024-08-13 08:19:10|5367.66|5367.06|5367.79|5367.19|5368.04|5367.44|5367.66|5367.06|33
1723537160000|2024-08-13 08:19:20|5367.66|5367.06|5367.79|5367.19|5367.91|5367.31|5367.54|5366.94|13
1723537170000|2024-08-13 08:19:30|5368.04|5367.44|5368.16|5367.56|5368.29|5367.69|5368.04|5367.44|25
1723537180000|2024-08-13 08:19:40|5368.04|5367.44|5368.16|5367.56|5368.29|5367.69|5368.04|5367.44|24
1723537190000|2024-08-13 08:19:50|5368.04|5367.44|5368.04|5367.44|5368.29|5367.69|5368.04|5367.44|19
1723537200000|2024-08-13 08:20:00|5367.79|5367.19|5366.04|5365.44|5367.79|5367.19|5366.04|5365.44|146
1723537210000|2024-08-13 08:20:10|5365.91|5365.31|5366.04|5365.44|5366.04|5365.44|5365.54|5364.94|138
1723537220000|2024-08-13 08:20:20|5365.91|5365.31|5366.04|5365.44|5366.29|5365.69|5365.79|5365.19|91
1723537230000|2024-08-13 08:20:30|5365.79|5365.19|5366.54|5365.94|5366.54|5365.94|5365.79|5365.19|53
1723537240000|2024-08-13 08:20:40|5366.41|5365.81|5366.29|5365.69|5366.91|5366.31|5366.29|5365.69|76
1723537250000|2024-08-13 08:20:50|5366.41|5365.81|5366.41|5365.81|5366.41|5365.81|5366.29|5365.69|13
1723537260000|2024-08-13 08:21:00|5366.29|5365.69|5365.79|5365.19|5366.29|5365.69|5365.54|5364.94|33
1723537270000|2024-08-13 08:21:10|5366.04|5365.44|5366.29|5365.69|5366.29|5365.69|5365.54|5364.94|89
1723537280000|2024-08-13 08:21:20|5366.16|5365.56|5366.04|5365.44|5366.16|5365.56|5365.79|5365.19|28
1723537290000|2024-08-13 08:21:30|5365.91|5365.31|5365.79|5365.19|5365.91|5365.31|5365.79|5365.19|9
1723537300000|2024-08-13 08:21:40|5365.91|5365.31|5366.29|5365.69|5366.29|5365.69|5365.79|5365.19|22
1723537310000|2024-08-13 08:21:50|5366.16|5365.56|5366.04|5365.44|5366.29|5365.69|5366.04|5365.44|10
1723537320000|2024-08-13 08:22:00|5365.79|5365.19|5365.29|5364.69|5365.79|5365.19|5365.29|5364.69|48
1723537330000|2024-08-13 08:22:10|5365.41|5364.81|5365.29|5364.69|5365.54|5364.94|5365.29|5364.69|27
1723537340000|2024-08-13 08:22:20|5365.41|5364.81|5365.41|5364.81|5365.41|5364.81|5365.29|5364.69|8
1723537350000|2024-08-13 08:22:30|5365.29|5364.69|5365.04|5364.44|5365.29|5364.69|5365.04|5364.44|43
1723537360000|2024-08-13 08:22:40|5365.16|5364.56|5365.41|5364.81|5365.54|5364.94|5365.04|5364.44|20
1723537370000|2024-08-13 08:22:50|5365.54|5364.94|5365.54|5364.94|5365.79|5365.19|5365.54|5364.94|13
1723537380000|2024-08-13 08:23:00|5365.41|5364.81|5365.54|5364.94|5365.79|5365.19|5365.41|5364.81|24
1723537390000|2024-08-13 08:23:10|5365.41|5364.81|5364.79|5364.19|5365.41|5364.81|5364.79|5364.19|196
1723537400000|2024-08-13 08:23:20|5365.04|5364.44|5365.29|5364.69|5365.29|5364.69|5364.79|5364.19|29
1723537410000|2024-08-13 08:23:30|5365.16|5364.56|5365.54|5364.94|5365.54|5364.94|5365.16|5364.56|36
1723537420000|2024-08-13 08:23:40|5365.66|5365.06|5365.54|5364.94|5365.66|5365.06|5365.54|5364.94|48
1723537430000|2024-08-13 08:23:50|5365.41|5364.81|5365.16|5364.56|5365.41|5364.81|5365.04|5364.44|78
1723537440000|2024-08-13 08:24:00|5365.04|5364.44|5364.79|5364.19|5365.16|5364.56|5364.66|5364.06|26
1723537450000|2024-08-13 08:24:10|5365.04|5364.44|5364.91|5364.31|5365.04|5364.44|5364.79|5364.19|19
1723537460000|2024-08-13 08:24:20|5364.79|5364.19|5364.79|5364.19|5364.91|5364.31|5364.79|5364.19|2
1723537470000|2024-08-13 08:24:30|5364.91|5364.31|5364.79|5364.19|5364.91|5364.31|5364.79|5364.19|9
1723537480000|2024-08-13 08:24:40|5365.04|5364.44|5365.04|5364.44|5365.29|5364.69|5365.04|5364.44|24
1723537490000|2024-08-13 08:24:50|5364.79|5364.19|5365.04|5364.44|5365.04|5364.44|5364.54|5363.94|31
1723537500000|2024-08-13 08:25:00|5365.29|5364.69|5365.29|5364.69|5365.54|5364.94|5365.04|5364.44|38
1723537510000|2024-08-13 08:25:10|5365.41|5364.81|5365.79|5365.19|5365.79|5365.19|5365.04|5364.44|58
1723537520000|2024-08-13 08:25:20|5365.91|5365.31|5366.04|5365.44|5366.04|5365.44|5365.79|5365.19|20
1723537530000|2024-08-13 08:25:30|5365.79|5365.19|5366.54|5365.94|5366.54|5365.94|5365.79|5365.19|52
1723537540000|2024-08-13 08:25:40|5366.29|5365.69|5366.54|5365.94|5366.54|5365.94|5366.29|5365.69|33
1723537550000|2024-08-13 08:25:50|5366.29|5365.69|5366.29|5365.69|5366.29|5365.69|5366.29|5365.69|3
1723537560000|2024-08-13 08:26:00|5366.41|5365.81|5366.54|5365.94|5366.54|5365.94|5366.29|5365.69|12
1723537570000|2024-08-13 08:26:10|5366.66|5366.06|5366.29|5365.69|5366.66|5366.06|5366.29|5365.69|27
1723537580000|2024-08-13 08:26:20|5366.16|5365.56|5366.16|5365.56|5366.29|5365.69|5366.04|5365.44|9
1723537590000|2024-08-13 08:26:30|5366.29|5365.69|5366.04|5365.44|5366.29|5365.69|5366.04|5365.44|0
1723537600000|2024-08-13 08:26:40|||||||||8
1723537610000|2024-08-13 08:26:50|5365.91|5365.31|5366.04|5365.44|5366.04|5365.44|5365.79|5365.19|5
1723537620000|2024-08-13 08:27:00|5366.16|5365.56|5366.29|5365.69|5366.29|5365.69|5366.16|5365.56|8
1723537630000|2024-08-13 08:27:10|5366.41|5365.81|5366.29|5365.69|5366.41|5365.81|5366.29|5365.69|6
1723537640000|2024-08-13 08:27:20|5366.16|5365.56|5366.29|5365.69|5366.29|5365.69|5366.04|5365.44|11
1723537650000|2024-08-13 08:27:30|5366.16|5365.56|5366.16|5365.56|5366.29|5365.69|5366.04|5365.44|10
1723537660000|2024-08-13 08:27:40|5366.04|5365.44|5366.41|5365.81|5366.54|5365.94|5366.04|5365.44|20
1723537670000|2024-08-13 08:27:50|5366.54|5365.94|5366.66|5366.06|5366.79|5366.19|5366.54|5365.94|42
1723537680000|2024-08-13 08:28:00|5366.79|5366.19|5366.79|5366.19|5366.79|5366.19|5366.54|5365.94|4
1723537690000|2024-08-13 08:28:10|5366.91|5366.31|5366.79|5366.19|5367.04|5366.44|5366.79|5366.19|25
1723537700000|2024-08-13 08:28:20|5366.91|5366.31|5367.04|5366.44|5367.04|5366.44|5366.54|5365.94|53
1723537710000|2024-08-13 08:28:30|5366.91|5366.31|5367.04|5366.44|5367.04|5366.44|5366.91|5366.31|20
1723537720000|2024-08-13 08:28:40|5367.16|5366.56|5367.04|5366.44|5367.16|5366.56|5366.79|5366.19|8
1723537730000|2024-08-13 08:28:50|5366.91|5366.31|5367.04|5366.44|5367.04|5366.44|5366.91|5366.31|30
1723537740000|2024-08-13 08:29:00|5366.91|5366.31|5366.91|5366.31|5366.91|5366.31|5366.79|5366.19|0
1723537750000|2024-08-13 08:29:10|5366.79|5366.19|5367.29|5366.69|5367.29|5366.69|5366.79|5366.19|12
1723537760000|2024-08-13 08:29:20|||||||||1
1723537770000|2024-08-13 08:29:30|5367.41|5366.81|5367.29|5366.69|5367.54|5366.94|5367.29|5366.69|36
1723537780000|2024-08-13 08:29:40|5367.41|5366.81|5367.29|5366.69|5367.54|5366.94|5367.29|5366.69|0
1723537800000|2024-08-13 08:30:00|5367.16|5366.56|5366.79|5366.19|5367.29|5366.69|5366.79|5366.19|21
1723537810000|2024-08-13 08:30:10|5366.91|5366.31|5366.91|5366.31|5367.04|5366.44|5366.79|5366.19|25
1723537820000|2024-08-13 08:30:20|5366.79|5366.19|5366.91|5366.31|5367.04|5366.44|5366.79|5366.19|9
1723537830000|2024-08-13 08:30:30|5366.79|5366.19|5366.54|5365.94|5367.04|5366.44|5366.54|5365.94|26
1723537840000|2024-08-13 08:30:40|5366.41|5365.81|5366.54|5365.94|5366.54|5365.94|5366.41|5365.81|19
1723537850000|2024-08-13 08:30:50|5366.66|5366.06|5367.29|5366.69|5367.29|5366.69|5366.66|5366.06|48
1723537860000|2024-08-13 08:31:00|5367.41|5366.81|5367.54|5366.94|5367.54|5366.94|5367.41|5366.81|31
1723537870000|2024-08-13 08:31:10|5367.29|5366.69|5366.79|5366.19|5367.29|5366.69|5366.66|5366.06|39
1723537880000|2024-08-13 08:31:20|5366.91|5366.31|5366.79|5366.19|5367.04|5366.44|5366.79|5366.19|2
1723537890000|2024-08-13 08:31:30|5366.91|5366.31|5366.79|5366.19|5367.04|5366.44|5366.79|5366.19|19
1723537900000|2024-08-13 08:31:40|5366.66|5366.06|5366.54|5365.94|5366.66|5366.06|5366.54|5365.94|3
1723537910000|2024-08-13 08:31:50|5366.29|5365.69|5366.04|5365.44|5366.29|5365.69|5366.04|5365.44|13
1723537920000|2024-08-13 08:32:00|5365.91|5365.31|5365.79|5365.19|5365.91|5365.31|5365.54|5364.94|13
1723537930000|2024-08-13 08:32:10|5365.66|5365.06|5365.54|5364.94|5365.79|5365.19|5365.54|5364.94|7
1723537940000|2024-08-13 08:32:20|5365.29|5364.69|5365.54|5364.94|5365.54|5364.94|5365.29|5364.69|17
1723537950000|2024-08-13 08:32:30|5365.41|5364.81|5365.66|5365.06|5365.79|5365.19|5365.41|5364.81|35
1723537960000|2024-08-13 08:32:40|5365.79|5365.19|5366.54|5365.94|5366.54|5365.94|5365.79|5365.19|25
1723537970000|2024-08-13 08:32:50|5366.66|5366.06|5366.54|5365.94|5366.66|5366.06|5366.54|5365.94|32
1723537980000|2024-08-13 08:33:00|5366.41|5365.81|5365.91|5365.31|5366.54|5365.94|5365.91|5365.31|33
1723537990000|2024-08-13 08:33:10|5365.79|5365.19|5365.54|5364.94|5365.79|5365.19|5365.41|5364.81|16
1723538000000|2024-08-13 08:33:20|5365.66|5365.06|5366.16|5365.56|5366.29|5365.69|5365.66|5365.06|9
1723538010000|2024-08-13 08:33:30|5366.29|5365.69|5366.04|5365.44|5366.29|5365.69|5366.04|5365.44|20
1723538020000|2024-08-13 08:33:40|5365.91|5365.31|5366.04|5365.44|5366.04|5365.44|5365.79|5365.19|12
1723538030000|2024-08-13 08:33:50|5365.91|5365.31|5365.91|5365.31|5366.04|5365.44|5365.91|5365.31|3
1723538040000|2024-08-13 08:34:00|5366.04|5365.44|5365.54|5364.94|5366.04|5365.44|5365.29|5364.69|17
1723538050000|2024-08-13 08:34:10|5365.66|5365.06|5365.29|5364.69|5365.66|5365.06|5365.16|5364.56|2
1723538060000|2024-08-13 08:34:20|5365.16|5364.56|5365.16|5364.56|5365.16|5364.56|5365.04|5364.44|2
1723538070000|2024-08-13 08:34:30|5365.04|5364.44|5365.04|5364.44|5365.04|5364.44|5364.79|5364.19|41
1723538080000|2024-08-13 08:34:40|5365.16|5364.56|5365.29|5364.69|5365.29|5364.69|5365.04|5364.44|18
1723538090000|2024-08-13 08:34:50|5365.04|5364.44|5365.16|5364.56|5365.16|5364.56|5364.79|5364.19|16
1723538100000|2024-08-13 08:35:00|5365.29|5364.69|5365.29|5364.69|5365.29|5364.69|5365.16|5364.56|4
1723538110000|2024-08-13 08:35:10|5365.41|5364.81|5365.79|5365.19|5365.79|5365.19|5365.41|5364.81|49
1723538120000|2024-08-13 08:35:20|5365.66|5365.06|5364.29|5363.69|5365.79|5365.19|5364.29|5363.69|162
1723538130000|2024-08-13 08:35:30|5364.41|5363.81|5364.04|5363.44|5364.54|5363.94|5364.04|5363.44|49
1723538140000|2024-08-13 08:35:40|5363.91|5363.31|5364.04|5363.44|5364.16|5363.56|5363.91|5363.31|8
1723538150000|2024-08-13 08:35:50|5363.91|5363.31|5364.79|5364.19|5365.16|5364.56|5363.91|5363.31|159
1723538160000|2024-08-13 08:36:00|5364.91|5364.31|5365.04|5364.44|5365.16|5364.56|5364.91|5364.31|31
1723538170000|2024-08-13 08:36:10|5364.91|5364.31|5365.04|5364.44|5365.04|5364.44|5364.91|5364.31|22
1723538180000|2024-08-13 08:36:20|5365.16|5364.56|5364.79|5364.19|5365.16|5364.56|5364.54|5363.94|16
1723538190000|2024-08-13 08:36:30|5364.66|5364.06|5364.54|5363.94|5364.66|5364.06|5364.54|5363.94|12
1723538200000|2024-08-13 08:36:40|5364.66|5364.06|5365.04|5364.44|5365.04|5364.44|5364.66|5364.06|5
1723538210000|2024-08-13 08:36:50|5364.91|5364.31|5364.54|5363.94|5364.91|5364.31|5364.54|5363.94|12
1723538220000|2024-08-13 08:37:00|5364.66|5364.06|5364.54|5363.94|5364.79|5364.19|5364.54|5363.94|42
1723538230000|2024-08-13 08:37:10|5364.66|5364.06|5364.66|5364.06|5364.79|5364.19|5364.54|5363.94|7
1723538240000|2024-08-13 08:37:20|5364.54|5363.94|5364.54|5363.94|5364.79|5364.19|5364.54|5363.94|8
1723538250000|2024-08-13 08:37:30|||||||||18
1723538260000|2024-08-13 08:37:40|5364.29|5363.69|5364.29|5363.69|5364.41|5363.81|5364.16|5363.56|12
1723538270000|2024-08-13 08:37:50|5364.16|5363.56|5364.29|5363.69|5364.29|5363.69|5364.04|5363.44|2
1723538280000|2024-08-13 08:38:00|5364.41|5363.81|5364.04|5363.44|5364.54|5363.94|5364.04|5363.44|26
1723538290000|2024-08-13 08:38:10|5364.16|5363.56|5364.54|5363.94|5364.54|5363.94|5364.04|5363.44|34
1723538300000|2024-08-13 08:38:20|5364.66|5364.06|5364.54|5363.94|5364.66|5364.06|5364.29|5363.69|11
1723538310000|2024-08-13 08:38:30|5364.41|5363.81|5364.29|5363.69|5364.54|5363.94|5364.29|5363.69|11
1723538320000|2024-08-13 08:38:40|5364.54|5363.94|5364.54|5363.94|5364.54|5363.94|5364.54|5363.94|5
1723538330000|2024-08-13 08:38:50|5364.66|5364.06|5364.79|5364.19|5364.79|5364.19|5364.66|5364.06|13
1723538340000|2024-08-13 08:39:00|5364.91|5364.31|5365.04|5364.44|5365.16|5364.56|5364.91|5364.31|7
1723538350000|2024-08-13 08:39:10|5364.91|5364.31|5364.54|5363.94|5364.91|5364.31|5364.41|5363.81|54
1723538360000|2024-08-13 08:39:20|5364.41|5363.81|5364.29|5363.69|5364.41|5363.81|5364.29|5363.69|34
1723538370000|2024-08-13 08:39:30|||||||||3
1723538380000|2024-08-13 08:39:40|5364.16|5363.56|5364.04|5363.44|5364.16|5363.56|5364.04|5363.44|21
1723538390000|2024-08-13 08:39:50|5364.16|5363.56|5364.29|5363.69|5364.29|5363.69|5364.04|5363.44|6
1723538400000|2024-08-13 08:40:00|5364.16|5363.56|5364.16|5363.56|5364.29|5363.69|5364.04|5363.44|14
1723538410000|2024-08-13 08:40:10|5364.04|5363.44|5364.29|5363.69|5364.29|5363.69|5364.04|5363.44|4
1723538420000|2024-08-13 08:40:20|5364.16|5363.56|5364.16|5363.56|5364.29|5363.69|5364.04|5363.44|5
1723538430000|2024-08-13 08:40:30|5364.04|5363.44|5364.04|5363.44|5364.04|5363.44|5363.79|5363.19|4
1723538440000|2024-08-13 08:40:40|||||||||6
1723538450000|2024-08-13 08:40:50|5364.16|5363.56|5364.91|5364.31|5364.91|5364.31|5364.16|5363.56|38
1723538460000|2024-08-13 08:41:00|5364.79|5364.19|5365.04|5364.44|5365.16|5364.56|5364.79|5364.19|49
1723538470000|2024-08-13 08:41:10|5364.91|5364.31|5365.04|5364.44|5365.04|5364.44|5364.79|5364.19|10
1723538480000|2024-08-13 08:41:20|5365.16|5364.56|5365.29|5364.69|5365.29|5364.69|5365.16|5364.56|6
1723538490000|2024-08-13 08:41:30|5365.41|5364.81|5365.54|5364.94|5365.54|5364.94|5365.41|5364.81|7
1723538500000|2024-08-13 08:41:40|5365.66|5365.06|5365.54|5364.94|5365.66|5365.06|5365.54|5364.94|18
1723538510000|2024-08-13 08:41:50|5365.66|5365.06|5365.29|5364.69|5365.79|5365.19|5365.29|5364.69|14
1723538520000|2024-08-13 08:42:00|5365.41|5364.81|5365.41|5364.81|5365.79|5365.19|5365.41|5364.81|16
1723538530000|2024-08-13 08:42:10|5365.29|5364.69|5365.54|5364.94|5365.54|5364.94|5365.29|5364.69|3
1723538540000|2024-08-13 08:42:20|5365.66|5365.06|5365.79|5365.19|5365.79|5365.19|5365.54|5364.94|2
1723538560000|2024-08-13 08:42:40|5365.66|5365.06|5365.54|5364.94|5365.66|5365.06|5365.54|5364.94|5
1723538570000|2024-08-13 08:42:50|5365.66|5365.06|5365.54|5364.94|5365.66|5365.06|5365.54|5364.94|6
1723538580000|2024-08-13 08:43:00|5365.66|5365.06|5365.54|5364.94|5365.66|5365.06|5365.54|5364.94|2
1723538590000|2024-08-13 08:43:10|5365.41|5364.81|5365.29|5364.69|5365.41|5364.81|5365.29|5364.69|2
1723538600000|2024-08-13 08:43:20|5364.79|5364.19|5364.79|5364.19|5364.79|5364.19|5364.79|5364.19|14
1723538610000|2024-08-13 08:43:30|5364.91|5364.31|5364.79|5364.19|5364.91|5364.31|5364.79|5364.19|7
1723538620000|2024-08-13 08:43:40|5364.54|5363.94|5364.41|5363.81|5364.54|5363.94|5364.29|5363.69|26
1723538630000|2024-08-13 08:43:50|5364.29|5363.69|5364.29|5363.69|5364.54|5363.94|5364.29|5363.69|22
1723538640000|2024-08-13 08:44:00|5364.41|5363.81|5364.54|5363.94|5364.66|5364.06|5364.41|5363.81|17
1723538650000|2024-08-13 08:44:10|5364.29|5363.69|5364.54|5363.94|5364.54|5363.94|5364.29|5363.69|23
1723538660000|2024-08-13 08:44:20|5364.41|5363.81|5364.54|5363.94|5364.54|5363.94|5364.29|5363.69|45
1723538670000|2024-08-13 08:44:30|5364.41|5363.81|5364.29|5363.69|5364.54|5363.94|5364.29|5363.69|7
1723538680000|2024-08-13 08:44:40|5364.41|5363.81|5364.29|5363.69|5364.41|5363.81|5364.04|5363.44|18
1723538690000|2024-08-13 08:44:50|5364.41|5363.81|5364.16|5363.56|5364.54|5363.94|5364.04|5363.44|18
1723538700000|2024-08-13 08:45:00|5364.04|5363.44|5364.04|5363.44|5364.04|5363.44|5364.04|5363.44|0
1723538710000|2024-08-13 08:45:10|5363.79|5363.19|5363.79|5363.19|5363.79|5363.19|5363.79|5363.19|18
1723538720000|2024-08-13 08:45:20|5364.04|5363.44|5364.04|5363.44|5364.04|5363.44|5363.91|5363.31|7
1723538730000|2024-08-13 08:45:30|5363.91|5363.31|5363.79|5363.19|5363.91|5363.31|5363.79|5363.19|11
1723538740000|2024-08-13 08:45:40|5363.91|5363.31|5363.79|5363.19|5363.91|5363.31|5363.54|5362.94|28
1723538750000|2024-08-13 08:45:50|5363.66|5363.06|5363.79|5363.19|5363.79|5363.19|5363.66|5363.06|22
1723538760000|2024-08-13 08:46:00|5363.91|5363.31|5364.54|5363.94|5364.54|5363.94|5363.91|5363.31|41
1723538770000|2024-08-13 08:46:10|5364.66|5364.06|5364.91|5364.31|5364.91|5364.31|5364.54|5363.94|15
1723538780000|2024-08-13 08:46:20|5364.79|5364.19|5364.91|5364.31|5364.91|5364.31|5364.79|5364.19|4
1723538790000|2024-08-13 08:46:30|5365.04|5364.44|5364.54|5363.94|5365.16|5364.56|5364.54|5363.94|50
1723538800000|2024-08-13 08:46:40|||||||||2
1723538810000|2024-08-13 08:46:50|5364.66|5364.06|5364.79|5364.19|5364.79|5364.19|5364.66|5364.06|7
1723538820000|2024-08-13 08:47:00|5364.66|5364.06|5364.79|5364.19|5364.79|5364.19|5364.66|5364.06|16
1723538830000|2024-08-13 08:47:10|5365.04|5364.44|5364.91|5364.31|5365.04|5364.44|5364.79|5364.19|20
1723538840000|2024-08-13 08:47:20|5365.04|5364.44|5365.04|5364.44|5365.04|5364.44|5364.91|5364.31|4
1723538850000|2024-08-13 08:47:30|5364.91|5364.31|5365.16|5364.56|5365.29|5364.69|5364.91|5364.31|8
1723538860000|2024-08-13 08:47:40|5365.29|5364.69|5365.29|5364.69|5365.29|5364.69|5365.29|5364.69|1
1723538870000|2024-08-13 08:47:50|5365.41|5364.81|5365.16|5364.56|5365.41|5364.81|5365.04|5364.44|39
1723538880000|2024-08-13 08:48:00|5365.04|5364.44|5365.04|5364.44|5365.16|5364.56|5364.91|5364.31|1
1723538890000|2024-08-13 08:48:10|5365.16|5364.56|5365.29|5364.69|5365.29|5364.69|5365.04|5364.44|5
1723538900000|2024-08-13 08:48:20|5365.16|5364.56|5365.04|5364.44|5365.16|5364.56|5364.79|5364.19|29
1723538910000|2024-08-13 08:48:30|||||||||3
1723538920000|2024-08-13 08:48:40|5365.16|5364.56|5365.29|5364.69|5365.29|5364.69|5365.04|5364.44|2
1723538930000|2024-08-13 08:48:50|5365.41|5364.81|5365.79|5365.19|5365.79|5365.19|5365.41|5364.81|20
1723538950000|2024-08-13 08:49:10|5365.54|5364.94|5365.79|5365.19|5365.79|5365.19|5365.54|5364.94|13
1723538960000|2024-08-13 08:49:20|5365.91|5365.31|5366.04|5365.44|5366.04|5365.44|5365.91|5365.31|11
1723538970000|2024-08-13 08:49:30|5366.16|5365.56|5365.66|5365.06|5366.16|5365.56|5365.54|5364.94|45
1723538980000|2024-08-13 08:49:40|5365.79|5365.19|5365.54|5364.94|5365.79|5365.19|5365.54|5364.94|5
1723538990000|2024-08-13 08:49:50|5365.41|5364.81|5365.54|5364.94|5365.54|5364.94|5365.29|5364.69|11
1723539000000|2024-08-13 08:50:00|5365.41|5364.81|5365.54|5364.94|5365.79|5365.19|5365.41|5364.81|19
1723539010000|2024-08-13 08:50:10|5365.41|5364.81|5365.41|5364.81|5365.41|5364.81|5365.29|5364.69|9
1723539020000|2024-08-13 08:50:20|5365.54|5364.94|5365.54|5364.94|5365.79|5365.19|5365.41|5364.81|30
1723539030000|2024-08-13 08:50:30|5365.66|5365.06|5365.79|5365.19|5365.79|5365.19|5365.54|5364.94|12
1723539040000|2024-08-13 08:50:40|5366.04|5365.44|5366.04|5365.44|5366.04|5365.44|5366.04|5365.44|3
1723539050000|2024-08-13 08:50:50|5365.79|5365.19|5365.54|5364.94|5366.04|5365.44|5365.54|5364.94|45
1723539060000|2024-08-13 08:51:00|5365.66|5365.06|5365.54|5364.94|5365.66|5365.06|5365.54|5364.94|6
1723539070000|2024-08-13 08:51:10|5365.16|5364.56|5365.54|5364.94|5365.54|5364.94|5365.16|5364.56|49
1723539080000|2024-08-13 08:51:20|5365.66|5365.06|5365.29|5364.69|5365.79|5365.19|5365.29|5364.69|14
1723539090000|2024-08-13 08:51:30|5365.41|5364.81|5365.41|5364.81|5365.41|5364.81|5365.29|5364.69|0
1723539100000|2024-08-13 08:51:40|5365.29|5364.69|5365.04|5364.44|5365.41|5364.81|5365.04|5364.44|19
1723539110000|2024-08-13 08:51:50|5365.16|5364.56|5365.29|5364.69|5365.29|5364.69|5365.04|5364.44|8
1723539120000|2024-08-13 08:52:00|5365.16|5364.56|5365.29|5364.69|5365.29|5364.69|5365.04|5364.44|7
1723539130000|2024-08-13 08:52:10|5365.04|5364.44|5365.29|5364.69|5365.29|5364.69|5365.04|5364.44|46
1723539140000|2024-08-13 08:52:20|5365.54|5364.94|5365.41|5364.81|5365.54|5364.94|5365.29|5364.69|8
1723539150000|2024-08-13 08:52:30|5365.29|5364.69|5365.29|5364.69|5365.41|5364.81|5365.29|5364.69|4
1723539160000|2024-08-13 08:52:40|5365.41|5364.81|5365.54|5364.94|5365.54|5364.94|5365.41|5364.81|3
1723539170000|2024-08-13 08:52:50|5365.41|5364.81|5365.29|5364.69|5365.41|5364.81|5365.29|5364.69|3
1723539180000|2024-08-13 08:53:00|5365.41|5364.81|5365.16|5364.56|5365.41|5364.81|5365.04|5364.44|10
1723539190000|2024-08-13 08:53:10|5365.29|5364.69|5365.04|5364.44|5365.29|5364.69|5365.04|5364.44|11
1723539200000|2024-08-13 08:53:20|5365.16|5364.56|5365.29|5364.69|5365.29|5364.69|5365.04|5364.44|10
1723539220000|2024-08-13 08:53:40|5365.16|5364.56|5365.54|5364.94|5365.54|5364.94|5365.16|5364.56|11
1723539230000|2024-08-13 08:53:50|||||||||5
1723539240000|2024-08-13 08:54:00|5365.66|5365.06|5365.66|5365.06|5365.79|5365.19|5365.54|5364.94|10
1723539250000|2024-08-13 08:54:10|5365.54|5364.94|5365.29|5364.69|5365.54|5364.94|5365.29|5364.69|12
1723539260000|2024-08-13 08:54:20|5365.41|5364.81|5365.29|5364.69|5365.41|5364.81|5365.29|5364.69|0
1723539270000|2024-08-13 08:54:30|5365.41|5364.81|5365.29|5364.69|5365.41|5364.81|5365.29|5364.69|4
1723539300000|2024-08-13 08:55:00|5365.41|5364.81|5365.29|5364.69|5365.54|5364.94|5365.04|5364.44|17
1723539310000|2024-08-13 08:55:10|5365.16|5364.56|5364.79|5364.19|5365.16|5364.56|5364.66|5364.06|37
1723539320000|2024-08-13 08:55:20|5365.04|5364.44|5364.91|5364.31|5365.04|5364.44|5364.79|5364.19|16
1723539330000|2024-08-13 08:55:30|5365.04|5364.44|5364.79|5364.19|5365.04|5364.44|5364.79|5364.19|3
1723539340000|2024-08-13 08:55:40|5364.91|5364.31|5365.04|5364.44|5365.04|5364.44|5364.91|5364.31|7
1723539350000|2024-08-13 08:55:50|5364.91|5364.31|5364.79|5364.19|5364.91|5364.31|5364.79|5364.19|4
1723539360000|2024-08-13 08:56:00|5365.04|5364.44|5364.91|5364.31|5365.04|5364.44|5364.91|5364.31|6
1723539370000|2024-08-13 08:56:10|5365.04|5364.44|5365.04|5364.44|5365.04|5364.44|5365.04|5364.44|0
1723539380000|2024-08-13 08:56:20|5365.16|5364.56|5365.04|5364.44|5365.16|5364.56|5365.04|5364.44|11
1723539390000|2024-08-13 08:56:30|5365.16|5364.56|5364.91|5364.31|5365.16|5364.56|5364.91|5364.31|7
1723539400000|2024-08-13 08:56:40|5364.79|5364.19|5364.79|5364.19|5364.91|5364.31|5364.79|5364.19|20
1723539420000|2024-08-13 08:57:00|5364.91|5364.31|5365.04|5364.44|5365.04|5364.44|5364.91|5364.31|3
1723539430000|2024-08-13 08:57:10|||||||||2
1723539440000|2024-08-13 08:57:20|5365.29|5364.69|5365.16|5364.56|5365.29|5364.69|5365.16|5364.56|13
1723539450000|2024-08-13 08:57:30|5366.04|5365.44|5366.54|5365.94|5366.54|5365.94|5366.04|5365.44|82
1723539460000|2024-08-13 08:57:40|5366.41|5365.81|5366.29|5365.69|5366.54|5365.94|5366.04|5365.44|13
1723539470000|2024-08-13 08:57:50|5366.16|5365.56|5366.29|5365.69|5366.41|5365.81|5366.16|5365.56|6
1723539480000|2024-08-13 08:58:00|5366.54|5365.94|5366.54|5365.94|5366.79|5366.19|5366.16|5365.56|131
1723539490000|2024-08-13 08:58:10|5366.66|5366.06|5366.54|5365.94|5366.79|5366.19|5366.54|5365.94|33
1723539500000|2024-08-13 08:58:20|5366.66|5366.06|5366.79|5366.19|5366.79|5366.19|5366.54|5365.94|8
1723539510000|2024-08-13 08:58:30|5366.66|5366.06|5366.29|5365.69|5366.66|5366.06|5366.29|5365.69|19
1723539520000|2024-08-13 08:58:40|||||||||6
1723539530000|2024-08-13 08:58:50|5366.54|5365.94|5366.54|5365.94|5366.54|5365.94|5366.54|5365.94|2
1723539540000|2024-08-13 08:59:00|5366.66|5366.06|5366.79|5366.19|5366.79|5366.19|5366.54|5365.94|15
1723539550000|2024-08-13 08:59:10|5367.04|5366.44|5367.04|5366.44|5367.04|5366.44|5366.79|5366.19|31
1723539560000|2024-08-13 08:59:20|5366.91|5366.31|5366.79|5366.19|5367.04|5366.44|5366.79|5366.19|53
1723539570000|2024-08-13 08:59:30|5366.54|5365.94|5366.29|5365.69|5366.54|5365.94|5366.29|5365.69|50
1723539580000|2024-08-13 08:59:40|5366.54|5365.94|5366.54|5365.94|5366.54|5365.94|5366.54|5365.94|28
1723539590000|2024-08-13 08:59:50|5366.41|5365.81|5366.54|5365.94|5366.54|5365.94|5366.41|5365.81|2
1723539600000|2024-08-13 09:00:00|5366.29|5365.69|5365.04|5364.44|5366.29|5365.69|5365.04|5364.44|105
1723539610000|2024-08-13 09:00:10|5365.16|5364.56|5365.16|5364.56|5365.16|5364.56|5364.79|5364.19|50
1723539620000|2024-08-13 09:00:20|5365.04|5364.44|5365.16|5364.56|5365.29|5364.69|5364.54|5363.94|68
1723539630000|2024-08-13 09:00:30|5365.04|5364.44|5364.04|5363.44|5365.04|5364.44|5364.04|5363.44|59
1723539640000|2024-08-13 09:00:40|5364.16|5363.56|5364.54|5363.94|5364.79|5364.19|5364.16|5363.56|27
1723539650000|2024-08-13 09:00:50|5364.66|5364.06|5365.04|5364.44|5365.04|5364.44|5364.54|5363.94|38
1723539660000|2024-08-13 09:01:00|5364.79|5364.19|5364.66|5364.06|5364.91|5364.31|5364.54|5363.94|37
1723539670000|2024-08-13 09:01:10|5364.54|5363.94|5365.16|5364.56|5365.16|5364.56|5364.54|5363.94|25
1723539680000|2024-08-13 09:01:20|5365.04|5364.44|5364.91|5364.31|5365.16|5364.56|5364.79|5364.19|16
1723539690000|2024-08-13 09:01:30|5364.79|5364.19|5365.29|5364.69|5365.29|5364.69|5364.79|5364.19|11
1723539700000|2024-08-13 09:01:40|5365.54|5364.94|5364.91|5364.31|5365.66|5365.06|5364.79|5364.19|44
1723539710000|2024-08-13 09:01:50|5365.04|5364.44|5365.04|5364.44|5365.04|5364.44|5365.04|5364.44|1
1723539720000|2024-08-13 09:02:00|5365.16|5364.56|5365.54|5364.94|5365.54|5364.94|5365.16|5364.56|12
1723539730000|2024-08-13 09:02:10|5366.04|5365.44|5366.04|5365.44|5366.29|5365.69|5366.04|5365.44|31
1723539740000|2024-08-13 09:02:20|5365.91|5365.31|5365.79|5365.19|5365.91|5365.31|5365.79|5365.19|18
1723539750000|2024-08-13 09:02:30|5365.54|5364.94|5365.54|5364.94|5365.54|5364.94|5365.54|5364.94|15
1723539760000|2024-08-13 09:02:40|5365.29|5364.69|5365.54|5364.94|5365.54|5364.94|5365.04|5364.44|30
1723539770000|2024-08-13 09:02:50|5365.41|5364.81|5365.54|5364.94|5365.66|5365.06|5365.29|5364.69|30
1723539780000|2024-08-13 09:03:00|5365.41|5364.81|5365.54|5364.94|5365.54|5364.94|5365.41|5364.81|63
1723539790000|2024-08-13 09:03:10|5365.41|5364.81|5365.04|5364.44|5365.41|5364.81|5365.04|5364.44|38
1723539800000|2024-08-13 09:03:20|5364.79|5364.19|5364.29|5363.69|5364.79|5364.19|5364.29|5363.69|31
1723539810000|2024-08-13 09:03:30|5364.41|5363.81|5364.54|5363.94|5364.54|5363.94|5364.29|5363.69|8
1723539820000|2024-08-13 09:03:40|5364.41|5363.81|5364.79|5364.19|5364.79|5364.19|5364.41|5363.81|18
1723539830000|2024-08-13 09:03:50|||||||||20
1723539840000|2024-08-13 09:04:00|5364.91|5364.31|5364.79|5364.19|5364.91|5364.31|5364.79|5364.19|4
1723539850000|2024-08-13 09:04:10|5364.91|5364.31|5365.04|5364.44|5365.04|5364.44|5364.91|5364.31|6
1723539860000|2024-08-13 09:04:20|5365.29|5364.69|5364.79|5364.19|5365.29|5364.69|5364.79|5364.19|17
1723539870000|2024-08-13 09:04:30|5364.91|5364.31|5364.91|5364.31|5364.91|5364.31|5364.91|5364.31|5
1723539880000|2024-08-13 09:04:40|5365.29|5364.69|5365.54|5364.94|5365.54|5364.94|5365.29|5364.69|41
1723539890000|2024-08-13 09:04:50|5365.41|5364.81|5365.41|5364.81|5365.41|5364.81|5365.29|5364.69|11
1723539900000|2024-08-13 09:05:00|5365.29|5364.69|5364.54|5363.94|5365.29|5364.69|5364.54|5363.94|20
1723539910000|2024-08-13 09:05:10|5364.66|5364.06|5364.66|5364.06|5364.79|5364.19|5364.66|5364.06|17
1723539920000|2024-08-13 09:05:20|5364.79|5364.19|5364.66|5364.06|5364.79|5364.19|5364.54|5363.94|17
1723539930000|2024-08-13 09:05:30|5364.79|5364.19|5365.04|5364.44|5365.04|5364.44|5364.79|5364.19|20
1723539940000|2024-08-13 09:05:40|5364.91|5364.31|5365.29|5364.69|5365.41|5364.81|5364.79|5364.19|27
1723539950000|2024-08-13 09:05:50|5365.41|5364.81|5365.41|5364.81|5365.54|5364.94|5365.41|5364.81|6
1723539960000|2024-08-13 09:06:00|5365.54|5364.94|5365.79|5365.19|5365.79|5365.19|5365.54|5364.94|26
1723539980000|2024-08-13 09:06:20|5365.54|5364.94|5365.29|5364.69|5365.54|5364.94|5365.29|5364.69|13
1723539990000|2024-08-13 09:06:30|5365.04|5364.44|5365.04|5364.44|5365.04|5364.44|5364.79|5364.19|37
1723540000000|2024-08-13 09:06:40|5365.16|5364.56|5365.16|5364.56|5365.29|5364.69|5364.91|5364.31|6
1723540010000|2024-08-13 09:06:50|5365.29|5364.69|5365.54|5364.94|5365.54|5364.94|5365.16|5364.56|5
1723540020000|2024-08-13 09:07:00|5365.29|5364.69|5364.79|5364.19|5365.29|5364.69|5364.79|5364.19|27
1723540030000|2024-08-13 09:07:10|5364.66|5364.06|5363.79|5363.19|5364.66|5364.06|5363.79|5363.19|50
1723540040000|2024-08-13 09:07:20|5363.29|5362.69|5363.79|5363.19|5363.79|5363.19|5363.29|5362.69|45
1723540050000|2024-08-13 09:07:30|5363.29|5362.69|5362.79|5362.19|5363.29|5362.69|5362.79|5362.19|47
1723540060000|2024-08-13 09:07:40|5363.04|5362.44|5363.04|5362.44|5363.04|5362.44|5362.79|5362.19|99
1723540070000|2024-08-13 09:07:50|||||||||7
1723540080000|2024-08-13 09:08:00|5362.79|5362.19|5362.29|5361.69|5362.79|5362.19|5362.29|5361.69|94
1723540090000|2024-08-13 09:08:10|5362.41|5361.81|5362.54|5361.94|5362.54|5361.94|5362.29|5361.69|27
1723540100000|2024-08-13 09:08:20|5362.79|5362.19|5362.91|5362.31|5363.04|5362.44|5362.79|5362.19|28
1723540110000|2024-08-13 09:08:30|5363.04|5362.44|5363.04|5362.44|5363.16|5362.56|5362.91|5362.31|20
1723540120000|2024-08-13 09:08:40|5363.29|5362.69|5364.29|5363.69|5364.29|5363.69|5363.04|5362.44|92
1723540130000|2024-08-13 09:08:50|5364.04|5363.44|5364.04|5363.44|5364.29|5363.69|5364.04|5363.44|21
1723540140000|2024-08-13 09:09:00|||||||||3
1723540150000|2024-08-13 09:09:10|5363.91|5363.31|5364.04|5363.44|5364.29|5363.69|5363.79|5363.19|43
1723540160000|2024-08-13 09:09:20|5364.16|5363.56|5363.79|5363.19|5364.16|5363.56|5363.79|5363.19|17
1723540170000|2024-08-13 09:09:30|5363.54|5362.94|5363.79|5363.19|5363.79|5363.19|5363.54|5362.94|5
1723540180000|2024-08-13 09:09:40|5363.66|5363.06|5363.79|5363.19|5363.79|5363.19|5363.54|5362.94|4
1723540190000|2024-08-13 09:09:50|||||||||4
1723540200000|2024-08-13 09:10:00|5363.91|5363.31|5363.79|5363.19|5363.91|5363.31|5363.54|5362.94|18
1723540210000|2024-08-13 09:10:10|5363.91|5363.31|5363.91|5363.31|5363.91|5363.31|5363.66|5363.06|12
1723540220000|2024-08-13 09:10:20|5364.04|5363.44|5364.04|5363.44|5364.16|5363.56|5363.66|5363.06|26
1723540240000|2024-08-13 09:10:40|5363.91|5363.31|5364.41|5363.81|5364.41|5363.81|5363.91|5363.31|22
1723540250000|2024-08-13 09:10:50|5364.29|5363.69|5365.04|5364.44|5365.04|5364.44|5364.29|5363.69|11
1723540260000|2024-08-13 09:11:00|5364.91|5364.31|5365.04|5364.44|5365.04|5364.44|5364.79|5364.19|14
1723540270000|2024-08-13 09:11:10|5364.91|5364.31|5364.91|5364.31|5364.91|5364.31|5364.79|5364.19|4
1723540280000|2024-08-13 09:11:20|5364.79|5364.19|5364.79|5364.19|5365.04|5364.44|5364.79|5364.19|13
1723540290000|2024-08-13 09:11:30|5364.91|5364.31|5364.79|5364.19|5364.91|5364.31|5364.79|5364.19|4
1723540300000|2024-08-13 09:11:40|5364.54|5363.94|5364.79|5364.19|5364.79|5364.19|5364.54|5363.94|7
1723540310000|2024-08-13 09:11:50|5364.66|5364.06|5364.04|5363.44|5364.66|5364.06|5364.04|5363.44|8
1723540320000|2024-08-13 09:12:00|5364.16|5363.56|5364.41|5363.81|5364.54|5363.94|5364.04|5363.44|17
1723540330000|2024-08-13 09:12:10|5364.54|5363.94|5364.54|5363.94|5364.79|5364.19|5364.54|5363.94|22
1723540340000|2024-08-13 09:12:20|5364.66|5364.06|5364.79|5364.19|5364.79|5364.19|5364.66|5364.06|1
1723540350000|2024-08-13 09:12:30|5364.66|5364.06|5364.54|5363.94|5364.79|5364.19|5364.54|5363.94|5
1723540360000|2024-08-13 09:12:40|5364.41|5363.81|5364.04|5363.44|5364.54|5363.94|5364.04|5363.44|25
1723540370000|2024-08-13 09:12:50|5364.16|5363.56|5364.16|5363.56|5364.16|5363.56|5364.16|5363.56|60
1723540380000|2024-08-13 09:13:00|5364.29|5363.69|5364.04|5363.44|5364.29|5363.69|5364.04|5363.44|4
1723540390000|2024-08-13 09:13:10|5364.16|5363.56|5364.54|5363.94|5364.54|5363.94|5364.04|5363.44|25
1723540400000|2024-08-13 09:13:20|5364.41|5363.81|5364.54|5363.94|5364.54|5363.94|5364.29|5363.69|6
1723540410000|2024-08-13 09:13:30|5364.41|5363.81|5364.29|5363.69|5364.41|5363.81|5364.29|5363.69|5
1723540420000|2024-08-13 09:13:40|5364.41|5363.81|5364.04|5363.44|5364.41|5363.81|5364.04|5363.44|8
1723540430000|2024-08-13 09:13:50|||||||||10
1723540440000|2024-08-13 09:14:00|5363.54|5362.94|5363.54|5362.94|5363.54|5362.94|5363.54|5362.94|38
1723540450000|2024-08-13 09:14:10|5363.79|5363.19|5363.79|5363.19|5363.79|5363.19|5363.79|5363.19|18
1723540460000|2024-08-13 09:14:20|5363.91|5363.31|5363.54|5362.94|5363.91|5363.31|5363.54|5362.94|7
1723540470000|2024-08-13 09:14:30|5363.66|5363.06|5363.79|5363.19|5364.04|5363.44|5363.66|5363.06|12
1723540480000|2024-08-13 09:14:40|5363.91|5363.31|5363.79|5363.19|5364.04|5363.44|5363.79|5363.19|19
1723540490000|2024-08-13 09:14:50|5363.91|5363.31|5364.29|5363.69|5364.29|5363.69|5363.91|5363.31|8
1723540500000|2024-08-13 09:15:00|5364.16|5363.56|5364.54|5363.94|5364.54|5363.94|5364.04|5363.44|85
1723540510000|2024-08-13 09:15:10|5364.66|5364.06|5364.66|5364.06|5364.79|5364.19|5364.66|5364.06|8
1723540520000|2024-08-13 09:15:20|5364.54|5363.94|5364.54|5363.94|5364.54|5363.94|5364.54|5363.94|7
1723540530000|2024-08-13 09:15:30|5364.66|5364.06|5364.54|5363.94|5364.79|5364.19|5364.54|5363.94|19
1723540540000|2024-08-13 09:15:40|5364.29|5363.69|5364.29|5363.69|5364.54|5363.94|5364.29|5363.69|30
1723540550000|2024-08-13 09:15:50|5364.54|5363.94|5364.66|5364.06|5364.79|5364.19|5364.29|5363.69|54
1723540560000|2024-08-13 09:16:00|5364.79|5364.19|5364.79|5364.19|5364.79|5364.19|5364.66|5364.06|1
1723540570000|2024-08-13 09:16:10|5364.91|5364.31|5364.91|5364.31|5364.91|5364.31|5364.79|5364.19|4
1723540580000|2024-08-13 09:16:20|5364.79|5364.19|5364.91|5364.31|5364.91|5364.31|5364.79|5364.19|2
1723540590000|2024-08-13 09:16:30|5365.04|5364.44|5365.04|5364.44|5365.04|5364.44|5365.04|5364.44|0
1723540600000|2024-08-13 09:16:40|5365.29|5364.69|5365.54|5364.94|5365.54|5364.94|5365.29|5364.69|18
1723540610000|2024-08-13 09:16:50|5365.29|5364.69|5365.04|5364.44|5365.29|5364.69|5365.04|5364.44|58
1723540620000|2024-08-13 09:17:00|5365.16|5364.56|5364.29|5363.69|5365.16|5364.56|5364.29|5363.69|29
1723540630000|2024-08-13 09:17:10|5364.04|5363.44|5364.04|5363.44|5364.04|5363.44|5364.04|5363.44|9
1723540640000|2024-08-13 09:17:20|5364.16|5363.56|5364.04|5363.44|5364.29|5363.69|5364.04|5363.44|15
1723540650000|2024-08-13 09:17:30|5364.16|5363.56|5364.29|5363.69|5364.29|5363.69|5364.04|5363.44|2
1723540660000|2024-08-13 09:17:40|5364.16|5363.56|5364.41|5363.81|5364.54|5363.94|5364.16|5363.56|8
1723540670000|2024-08-13 09:17:50|5364.54|5363.94|5364.79|5364.19|5364.79|5364.19|5364.54|5363.94|13
1723540680000|2024-08-13 09:18:00|5364.66|5364.06|5364.79|5364.19|5365.04|5364.44|5364.54|5363.94|5
1723540690000|2024-08-13 09:18:10|5364.54|5363.94|5364.66|5364.06|5364.79|5364.19|5364.54|5363.94|17
1723540700000|2024-08-13 09:18:20|5364.79|5364.19|5364.79|5364.19|5364.79|5364.19|5364.66|5364.06|4
1723540710000|2024-08-13 09:18:30|5364.54|5363.94|5364.54|5363.94|5364.79|5364.19|5364.54|5363.94|14
1723540720000|2024-08-13 09:18:40|5364.66|5364.06|5364.54|5363.94|5364.79|5364.19|5364.54|5363.94|14
1723540730000|2024-08-13 09:18:50|5364.79|5364.19|5364.79|5364.19|5364.79|5364.19|5364.79|5364.19|7
1723540750000|2024-08-13 09:19:10|5364.66|5364.06|5364.79|5364.19|5364.79|5364.19|5364.54|5363.94|60
1723540770000|2024-08-13 09:19:30|5365.04|5364.44|5365.29|5364.69|5365.29|5364.69|5364.91|5364.31|62
1723540780000|2024-08-13 09:19:40|5365.16|5364.56|5365.04|5364.44|5365.54|5364.94|5365.04|5364.44|40
1723540790000|2024-08-13 09:19:50|5365.16|5364.56|5365.29|5364.69|5365.29|5364.69|5365.04|5364.44|37
1723540800000|2024-08-13 09:20:00|5365.16|5364.56|5365.29|5364.69|5365.54|5364.94|5365.04|5364.44|30
1723540810000|2024-08-13 09:20:10|5365.16|5364.56|5365.04|5364.44|5365.16|5364.56|5364.79|5364.19|17
1723540820000|2024-08-13 09:20:20|5365.16|5364.56|5365.54|5364.94|5365.54|5364.94|5365.16|5364.56|8
1723540830000|2024-08-13 09:20:30|5365.41|5364.81|5365.29|5364.69|5365.54|5364.94|5365.29|5364.69|61
1723540840000|2024-08-13 09:20:40|5365.41|5364.81|5365.29|5364.69|5365.79|5365.19|5365.29|5364.69|24
1723540850000|2024-08-13 09:20:50|5365.41|5364.81|5365.54|5364.94|5365.54|5364.94|5365.41|5364.81|16
1723540860000|2024-08-13 09:21:00|5365.41|5364.81|5365.54|5364.94|5365.54|5364.94|5365.29|5364.69|24
1723540870000|2024-08-13 09:21:10|5365.29|5364.69|5365.29|5364.69|5365.29|5364.69|5365.29|5364.69|3
1723540880000|2024-08-13 09:21:20|5365.04|5364.44|5365.29|5364.69|5365.29|5364.69|5365.04|5364.44|27
1723540890000|2024-08-13 09:21:30|5365.16|5364.56|5365.04|5364.44|5365.16|5364.56|5365.04|5364.44|1
1723540900000|2024-08-13 09:21:40|5365.16|5364.56|5365.16|5364.56|5365.16|5364.56|5365.04|5364.44|14
1723540910000|2024-08-13 09:21:50|5365.29|5364.69|5365.29|5364.69|5365.41|5364.81|5365.29|5364.69|3
1723540920000|2024-08-13 09:22:00|5365.04|5364.44|5364.91|5364.31|5365.16|5364.56|5364.79|5364.19|17
1723540930000|2024-08-13 09:22:10|5364.79|5364.19|5364.79|5364.19|5364.79|5364.19|5364.79|5364.19|0
1723540940000|2024-08-13 09:22:20|5364.91|5364.31|5365.29|5364.69|5365.41|5364.81|5364.91|5364.31|16
1723540950000|2024-08-13 09:22:30|5365.16|5364.56|5365.29|5364.69|5365.29|5364.69|5365.16|5364.56|3
1723540960000|2024-08-13 09:22:40|5365.04|5364.44|5364.91|5364.31|5365.29|5364.69|5364.79|5364.19|30
1723540970000|2024-08-13 09:22:50|5364.79|5364.19|5365.41|5364.81|5365.41|5364.81|5364.79|5364.19|24
1723540980000|2024-08-13 09:23:00|5365.54|5364.94|5365.54|5364.94|5365.54|5364.94|5365.29|5364.69|11
1723540990000|2024-08-13 09:23:10|5365.66|5365.06|5365.79|5365.19|5365.79|5365.19|5365.54|5364.94|26
1723541000000|2024-08-13 09:23:20|5365.66|5365.06|5365.41|5364.81|5365.66|5365.06|5365.29|5364.69|13
1723541010000|2024-08-13 09:23:30|5365.29|5364.69|5365.54|5364.94|5365.54|5364.94|5365.29|5364.69|6
1723541020000|2024-08-13 09:23:40|5365.41|5364.81|5365.54|5364.94|5365.54|5364.94|5365.41|5364.81|1
1723541030000|2024-08-13 09:23:50|5365.79|5365.19|5365.79|5365.19|5365.79|5365.19|5365.79|5365.19|11
1723541040000|2024-08-13 09:24:00|5365.66|5365.06|5366.04|5365.44|5366.04|5365.44|5365.54|5364.94|40
1723541050000|2024-08-13 09:24:10|5365.91|5365.31|5365.79|5365.19|5365.91|5365.31|5365.54|5364.94|9
1723541060000|2024-08-13 09:24:20|5365.66|5365.06|5365.79|5365.19|5365.79|5365.19|5365.54|5364.94|8
1723541070000|2024-08-13 09:24:30|5365.91|5365.31|5366.04|5365.44|5366.04|5365.44|5365.91|5365.31|9
1723541080000|2024-08-13 09:24:40|5365.91|5365.31|5366.04|5365.44|5366.04|5365.44|5365.79|5365.19|10
1723541090000|2024-08-13 09:24:50|5365.91|5365.31|5366.04|5365.44|5366.04|5365.44|5365.91|5365.31|4
1723541100000|2024-08-13 09:25:00|5365.91|5365.31|5366.04|5365.44|5366.16|5365.56|5365.79|5365.19|33
1723541110000|2024-08-13 09:25:10|5365.91|5365.31|5365.79|5365.19|5365.91|5365.31|5365.79|5365.19|0
1723541120000|2024-08-13 09:25:20|||||||||19
1723541130000|2024-08-13 09:25:30|5366.04|5365.44|5366.04|5365.44|5366.04|5365.44|5365.91|5365.31|3
1723541140000|2024-08-13 09:25:40|5365.91|5365.31|5366.04|5365.44|5366.04|5365.44|5365.79|5365.19|7
1723541150000|2024-08-13 09:25:50|5365.79|5365.19|5366.04|5365.44|5366.04|5365.44|5365.79|5365.19|9
1723541160000|2024-08-13 09:26:00|5366.29|5365.69|5366.29|5365.69|5366.54|5365.94|5366.29|5365.69|82
1723541170000|2024-08-13 09:26:10|5366.54|5365.94|5366.54|5365.94|5366.54|5365.94|5366.54|5365.94|3
1723541180000|2024-08-13 09:26:20|5366.41|5365.81|5366.54|5365.94|5366.54|5365.94|5366.41|5365.81|18
1723541190000|2024-08-13 09:26:30|||||||||40
1723541200000|2024-08-13 09:26:40|||||||||1
1723541210000|2024-08-13 09:26:50|5367.04|5366.44|5366.79|5366.19|5367.04|5366.44|5366.54|5365.94|45
1723541220000|2024-08-13 09:27:00|5366.91|5366.31|5367.04|5366.44|5367.04|5366.44|5366.91|5366.31|8
1723541230000|2024-08-13 09:27:10|5367.16|5366.56|5367.29|5366.69|5367.29|5366.69|5367.16|5366.56|26
1723541240000|2024-08-13 09:27:20|5367.41|5366.81|5367.54|5366.94|5367.79|5367.19|5367.41|5366.81|72
1723541250000|2024-08-13 09:27:30|5367.29|5366.69|5367.54|5366.94|5367.79|5367.19|5367.29|5366.69|25
1723541260000|2024-08-13 09:27:40|5367.41|5366.81|5367.29|5366.69|5367.41|5366.81|5366.91|5366.31|45
1723541270000|2024-08-13 09:27:50|5367.04|5366.44|5367.04|5366.44|5367.16|5366.56|5367.04|5366.44|20
1723541280000|2024-08-13 09:28:00|5367.16|5366.56|5367.29|5366.69|5367.29|5366.69|5367.04|5366.44|8
1723541290000|2024-08-13 09:28:10|5367.41|5366.81|5367.41|5366.81|5367.41|5366.81|5367.29|5366.69|8
1723541300000|2024-08-13 09:28:20|5367.29|5366.69|5367.79|5367.19|5367.79|5367.19|5367.29|5366.69|15
1723541310000|2024-08-13 09:28:30|5367.66|5367.06|5367.66|5367.06|5367.79|5367.19|5367.54|5366.94|2
1723541320000|2024-08-13 09:28:40|5367.54|5366.94|5367.79|5367.19|5367.79|5367.19|5367.54|5366.94|43
1723541340000|2024-08-13 09:29:00|5367.54|5366.94|5367.29|5366.69|5367.79|5367.19|5367.29|5366.69|23
1723541350000|2024-08-13 09:29:10|5367.41|5366.81|5367.54|5366.94|5367.54|5366.94|5367.29|5366.69|8
1723541360000|2024-08-13 09:29:20|5367.79|5367.19|5367.54|5366.94|5367.79|5367.19|5367.54|5366.94|27
1723541370000|2024-08-13 09:29:30|5367.66|5367.06|5367.66|5367.06|5367.79|5367.19|5367.66|5367.06|6
1723541380000|2024-08-13 09:29:40|5367.79|5367.19|5367.79|5367.19|5367.79|5367.19|5367.66|5367.06|0
1723541390000|2024-08-13 09:29:50|||||||||26
1723541400000|2024-08-13 09:30:00|5368.04|5367.44|5368.29|5367.69|5368.29|5367.69|5367.91|5367.31|69
1723541410000|2024-08-13 09:30:10|5368.54|5367.94|5368.54|5367.94|5368.66|5368.06|5368.54|5367.94|84
1723541420000|2024-08-13 09:30:20|||||||||3
1723541430000|2024-08-13 09:30:30|5368.66|5368.06|5369.54|5368.94|5369.54|5368.94|5368.66|5368.06|171
1723541440000|2024-08-13 09:30:40|5369.41|5368.81|5369.29|5368.69|5369.54|5368.94|5369.29|5368.69|6
1723541450000|2024-08-13 09:30:50|5369.41|5368.81|5370.04|5369.44|5370.29|5369.69|5369.29|5368.69|152
1723541460000|2024-08-13 09:31:00|5369.91|5369.31|5369.79|5369.19|5369.91|5369.31|5369.54|5368.94|77
1723541470000|2024-08-13 09:31:10|5369.66|5369.06|5369.66|5369.06|5369.66|5369.06|5369.66|5369.06|2
1723541480000|2024-08-13 09:31:20|5369.54|5368.94|5369.79|5369.19|5370.04|5369.44|5369.54|5368.94|56
1723541490000|2024-08-13 09:31:30|5369.91|5369.31|5370.29|5369.69|5370.29|5369.69|5369.79|5369.19|28
1723541500000|2024-08-13 09:31:40|5370.04|5369.44|5370.04|5369.44|5370.04|5369.44|5370.04|5369.44|12
1723541510000|2024-08-13 09:31:50|5370.29|5369.69|5370.04|5369.44|5370.29|5369.69|5370.04|5369.44|39
1723541520000|2024-08-13 09:32:00|5370.16|5369.56|5370.29|5369.69|5370.29|5369.69|5370.04|5369.44|7
1723541530000|2024-08-13 09:32:10|5370.16|5369.56|5370.04|5369.44|5370.29|5369.69|5370.04|5369.44|8
1723541540000|2024-08-13 09:32:20|5370.16|5369.56|5370.16|5369.56|5370.16|5369.56|5370.04|5369.44|5
1723541550000|2024-08-13 09:32:30|5370.04|5369.44|5370.29|5369.69|5370.29|5369.69|5370.04|5369.44|3
1723541560000|2024-08-13 09:32:40|5370.16|5369.56|5370.16|5369.56|5370.29|5369.69|5370.04|5369.44|2
1723541570000|2024-08-13 09:32:50|5370.04|5369.44|5369.79|5369.19|5370.29|5369.69|5369.79|5369.19|36
1723541580000|2024-08-13 09:33:00|5369.54|5368.94|5369.54|5368.94|5369.66|5369.06|5369.54|5368.94|12
1723541590000|2024-08-13 09:33:10|5369.66|5369.06|5369.79|5369.19|5369.79|5369.19|5369.54|5368.94|8
1723541600000|2024-08-13 09:33:20|5369.66|5369.06|5370.04|5369.44|5370.04|5369.44|5369.66|5369.06|13
1723541610000|2024-08-13 09:33:30|5369.91|5369.31|5369.91|5369.31|5370.04|5369.44|5369.91|5369.31|15
1723541620000|2024-08-13 09:33:40|5369.79|5369.19|5369.79|5369.19|5369.91|5369.31|5369.79|5369.19|4
1723541630000|2024-08-13 09:33:50|5369.66|5369.06|5369.79|5369.19|5369.79|5369.19|5369.66|5369.06|0
1723541640000|2024-08-13 09:34:00|5370.04|5369.44|5370.29|5369.69|5370.29|5369.69|5369.91|5369.31|96
1723541650000|2024-08-13 09:34:10|5369.79|5369.19|5369.79|5369.19|5369.79|5369.19|5369.79|5369.19|65
1723541660000|2024-08-13 09:34:20|5369.91|5369.31|5370.04|5369.44|5370.04|5369.44|5369.91|5369.31|8
1723541670000|2024-08-13 09:34:30|5370.16|5369.56|5370.04|5369.44|5370.29|5369.69|5370.04|5369.44|5
1723541700000|2024-08-13 09:35:00|5369.79|5369.19|5369.79|5369.19|5369.79|5369.19|5369.79|5369.19|1
1723541710000|2024-08-13 09:35:10|5369.91|5369.31|5370.16|5369.56|5370.41|5369.81|5369.91|5369.31|63
1723541720000|2024-08-13 09:35:20|5370.29|5369.69|5370.16|5369.56|5370.29|5369.69|5370.04|5369.44|1
1723541730000|2024-08-13 09:35:30|5370.04|5369.44|5370.04|5369.44|5370.29|5369.69|5370.04|5369.44|8
1723541740000|2024-08-13 09:35:40|5370.16|5369.56|5370.29|5369.69|5370.29|5369.69|5370.16|5369.56|3
1723541750000|2024-08-13 09:35:50|5370.16|5369.56|5370.16|5369.56|5370.16|5369.56|5370.04|5369.44|6
1723541760000|2024-08-13 09:36:00|5370.04|5369.44|5370.04|5369.44|5370.04|5369.44|5370.04|5369.44|2
1723541770000|2024-08-13 09:36:10|||||||||2
1723541780000|2024-08-13 09:36:20|5370.16|5369.56|5370.29|5369.69|5370.29|5369.69|5370.16|5369.56|11
1723541790000|2024-08-13 09:36:30|5370.16|5369.56|5370.29|5369.69|5370.29|5369.69|5370.16|5369.56|13
1723541800000|2024-08-13 09:36:40|5370.41|5369.81|5370.29|5369.69|5370.41|5369.81|5370.29|5369.69|10
1723541810000|2024-08-13 09:36:50|5370.41|5369.81|5370.54|5369.94|5370.54|5369.94|5370.41|5369.81|4
1723541820000|2024-08-13 09:37:00|5370.41|5369.81|5370.29|5369.69|5370.66|5370.06|5370.29|5369.69|14
1723541830000|2024-08-13 09:37:10|5370.41|5369.81|5370.29|5369.69|5370.41|5369.81|5369.91|5369.31|89
1723541840000|2024-08-13 09:37:20|5370.54|5369.94|5370.54|5369.94|5370.54|5369.94|5370.54|5369.94|5
1723541850000|2024-08-13 09:37:30|5370.41|5369.81|5370.54|5369.94|5370.66|5370.06|5370.41|5369.81|27
1723541860000|2024-08-13 09:37:40|5370.79|5370.19|5370.54|5369.94|5370.79|5370.19|5370.54|5369.94|20
1723541870000|2024-08-13 09:37:50|5370.66|5370.06|5370.66|5370.06|5370.66|5370.06|5370.66|5370.06|3
1723541880000|2024-08-13 09:38:00|5370.54|5369.94|5370.54|5369.94|5370.79|5370.19|5370.54|5369.94|16
1723541890000|2024-08-13 09:38:10|5370.41|5369.81|5370.29|5369.69|5370.41|5369.81|5370.29|5369.69|7
1723541900000|2024-08-13 09:38:20|5370.16|5369.56|5369.79|5369.19|5370.16|5369.56|5369.79|5369.19|24
1723541910000|2024-08-13 09:38:30|5369.66|5369.06|5369.54|5368.94|5369.79|5369.19|5369.54|5368.94|6
1723541920000|2024-08-13 09:38:40|5369.66|5369.06|5369.79|5369.19|5369.79|5369.19|5369.54|5368.94|9
1723541930000|2024-08-13 09:38:50|||||||||14
1723541940000|2024-08-13 09:39:00|||||||||14
1723541950000|2024-08-13 09:39:10|5369.66|5369.06|5369.66|5369.06|5369.66|5369.06|5369.66|5369.06|5
1723541960000|2024-08-13 09:39:20|5369.79|5369.19|5370.29|5369.69|5370.29|5369.69|5369.79|5369.19|28
1723541970000|2024-08-13 09:39:30|5370.41|5369.81|5370.54|5369.94|5370.54|5369.94|5370.41|5369.81|4
1723541980000|2024-08-13 09:39:40|5370.41|5369.81|5370.54|5369.94|5370.54|5369.94|5370.41|5369.81|10
1723541990000|2024-08-13 09:39:50|5370.29|5369.69|5370.29|5369.69|5370.41|5369.81|5370.16|5369.56|15
1723542000000|2024-08-13 09:40:00|5370.41|5369.81|5370.54|5369.94|5370.54|5369.94|5370.29|5369.69|27
1723542010000|2024-08-13 09:40:10|5370.66|5370.06|5370.79|5370.19|5370.79|5370.19|5370.66|5370.06|1
1723542020000|2024-08-13 09:40:20|5371.04|5370.44|5371.29|5370.69|5371.29|5370.69|5371.04|5370.44|36
1723542030000|2024-08-13 09:40:30|5371.41|5370.81|5371.41|5370.81|5371.41|5370.81|5371.41|5370.81|51
1723542040000|2024-08-13 09:40:40|5371.79|5371.19|5371.41|5370.81|5371.79|5371.19|5371.41|5370.81|60
1723542050000|2024-08-13 09:40:50|5371.54|5370.94|5371.54|5370.94|5371.79|5371.19|5371.54|5370.94|17
1723542060000|2024-08-13 09:41:00|5371.41|5370.81|5371.79|5371.19|5371.79|5371.19|5371.29|5370.69|30
1723542070000|2024-08-13 09:41:10|5371.66|5371.06|5371.79|5371.19|5371.79|5371.19|5371.66|5371.06|24
1723542080000|2024-08-13 09:41:20|5371.91|5371.31|5371.91|5371.31|5371.91|5371.31|5371.79|5371.19|22
1723542090000|2024-08-13 09:41:30|5371.79|5371.19|5371.91|5371.31|5372.04|5371.44|5371.79|5371.19|31
1723542100000|2024-08-13 09:41:40|5372.04|5371.44|5371.54|5370.94|5372.29|5371.69|5371.54|5370.94|116
1723542110000|2024-08-13 09:41:50|5371.29|5370.69|5371.29|5370.69|5371.54|5370.94|5371.29|5370.69|9
1723542120000|2024-08-13 09:42:00|||||||||23
1723542130000|2024-08-13 09:42:10|5371.41|5370.81|5371.54|5370.94|5371.54|5370.94|5371.41|5370.81|20
1723542140000|2024-08-13 09:42:20|5371.79|5371.19|5371.54|5370.94|5371.79|5371.19|5371.54|5370.94|25
1723542150000|2024-08-13 09:42:30|5371.66|5371.06|5371.79|5371.19|5371.79|5371.19|5371.66|5371.06|6
1723542160000|2024-08-13 09:42:40|5371.54|5370.94|5371.79|5371.19|5371.79|5371.19|5371.54|5370.94|7
1723542170000|2024-08-13 09:42:50|5372.04|5371.44|5372.04|5371.44|5372.04|5371.44|5371.91|5371.31|23
1723542180000|2024-08-13 09:43:00|5371.79|5371.19|5371.54|5370.94|5371.79|5371.19|5371.54|5370.94|29
1723542190000|2024-08-13 09:43:10|5371.41|5370.81|5370.54|5369.94|5371.41|5370.81|5370.54|5369.94|80
1723542200000|2024-08-13 09:43:20|5370.66|5370.06|5369.79|5369.19|5370.79|5370.19|5369.54|5368.94|133
1723542210000|2024-08-13 09:43:30|5369.66|5369.06|5369.04|5368.44|5369.91|5369.31|5368.79|5368.19|273
1723542220000|2024-08-13 09:43:40|5368.79|5368.19|5369.16|5368.56|5369.16|5368.56|5368.79|5368.19|32
1723542230000|2024-08-13 09:43:50|5368.79|5368.19|5369.54|5368.94|5369.54|5368.94|5368.79|5368.19|51
1723542240000|2024-08-13 09:44:00|5369.41|5368.81|5369.54|5368.94|5369.54|5368.94|5369.29|5368.69|25
1723542250000|2024-08-13 09:44:10|5369.79|5369.19|5369.54|5368.94|5369.79|5369.19|5369.54|5368.94|39
1723542260000|2024-08-13 09:44:20|5369.41|5368.81|5369.04|5368.44|5369.41|5368.81|5369.04|5368.44|21
1723542270000|2024-08-13 09:44:30|5368.79|5368.19|5368.79|5368.19|5368.91|5368.31|5368.54|5367.94|29
1723542280000|2024-08-13 09:44:40|5368.91|5368.31|5368.54|5367.94|5368.91|5368.31|5368.54|5367.94|9
1723542290000|2024-08-13 09:44:50|5368.79|5368.19|5369.16|5368.56|5369.16|5368.56|5368.79|5368.19|25
1723542300000|2024-08-13 09:45:00|5369.29|5368.69|5368.79|5368.19|5369.29|5368.69|5368.79|5368.19|29
1723542310000|2024-08-13 09:45:10|5368.66|5368.06|5369.04|5368.44|5369.04|5368.44|5368.66|5368.06|11
1723542320000|2024-08-13 09:45:20|5369.16|5368.56|5369.04|5368.44|5369.29|5368.69|5368.79|5368.19|10
1723542330000|2024-08-13 09:45:30|5369.16|5368.56|5369.29|5368.69|5369.29|5368.69|5369.16|5368.56|15
1723542340000|2024-08-13 09:45:40|5369.41|5368.81|5369.54|5368.94|5369.54|5368.94|5369.04|5368.44|20
1723542350000|2024-08-13 09:45:50|5369.66|5369.06|5369.54|5368.94|5369.66|5369.06|5369.41|5368.81|23
1723542360000|2024-08-13 09:46:00|5369.41|5368.81|5369.54|5368.94|5369.54|5368.94|5369.41|5368.81|7
1723542370000|2024-08-13 09:46:10|5369.29|5368.69|5369.29|5368.69|5369.41|5368.81|5369.29|5368.69|15
1723542380000|2024-08-13 09:46:20|5369.41|5368.81|5369.54|5368.94|5369.54|5368.94|5369.29|5368.69|12
1723542390000|2024-08-13 09:46:30|5369.41|5368.81|5369.54|5368.94|5369.54|5368.94|5369.41|5368.81|13
1723542400000|2024-08-13 09:46:40|5369.66|5369.06|5369.79|5369.19|5369.79|5369.19|5369.66|5369.06|5
1723542410000|2024-08-13 09:46:50|5369.91|5369.31|5370.16|5369.56|5370.29|5369.69|5369.91|5369.31|37
1723542420000|2024-08-13 09:47:00|5370.04|5369.44|5370.29|5369.69|5370.29|5369.69|5370.04|5369.44|4
1723542430000|2024-08-13 09:47:10|5370.04|5369.44|5370.29|5369.69|5370.29|5369.69|5370.04|5369.44|4
1723542440000|2024-08-13 09:47:20|5370.16|5369.56|5370.04|5369.44|5370.16|5369.56|5369.79|5369.19|27
1723542450000|2024-08-13 09:47:30|5370.16|5369.56|5370.16|5369.56|5370.29|5369.69|5370.16|5369.56|7
1723542460000|2024-08-13 09:47:40|5370.04|5369.44|5370.29|5369.69|5370.41|5369.81|5370.04|5369.44|22
1723542470000|2024-08-13 09:47:50|5370.16|5369.56|5370.16|5369.56|5370.16|5369.56|5370.16|5369.56|15
1723542480000|2024-08-13 09:48:00|5370.29|5369.69|5370.29|5369.69|5370.41|5369.81|5370.16|5369.56|4
1723542490000|2024-08-13 09:48:10|5370.16|5369.56|5370.29|5369.69|5370.29|5369.69|5370.16|5369.56|1
1723542500000|2024-08-13 09:48:20|5370.41|5369.81|5370.04|5369.44|5370.41|5369.81|5369.91|5369.31|16
1723542510000|2024-08-13 09:48:30|5369.91|5369.31|5369.66|5369.06|5369.91|5369.31|5369.66|5369.06|9
1723542520000|2024-08-13 09:48:40|5369.54|5368.94|5369.54|5368.94|5369.54|5368.94|5369.29|5368.69|22
1723542530000|2024-08-13 09:48:50|5369.41|5368.81|5369.29|5368.69|5369.54|5368.94|5369.16|5368.56|26
1723542540000|2024-08-13 09:49:00|5369.16|5368.56|5368.79|5368.19|5369.16|5368.56|5368.79|5368.19|22
1723542550000|2024-08-13 09:49:10|5368.91|5368.31|5369.16|5368.56|5369.16|5368.56|5368.91|5368.31|11
1723542560000|2024-08-13 09:49:20|5369.29|5368.69|5369.29|5368.69|5369.29|5368.69|5369.29|5368.69|0
1723542570000|2024-08-13 09:49:30|5369.54|5368.94|5369.54|5368.94|5369.54|5368.94|5369.41|5368.81|11
1723542580000|2024-08-13 09:49:40|5369.79|5369.19|5369.66|5369.06|5369.79|5369.19|5369.66|5369.06|7
1723542590000|2024-08-13 09:49:50|5369.79|5369.19|5370.04|5369.44|5370.04|5369.44|5369.79|5369.19|16
1723542600000|2024-08-13 09:50:00|||||||||4
1723542610000|2024-08-13 09:50:10|5369.91|5369.31|5370.04|5369.44|5370.04|5369.44|5369.91|5369.31|2
1723542620000|2024-08-13 09:50:20|5369.91|5369.31|5370.54|5369.94|5370.54|5369.94|5369.91|5369.31|26
1723542630000|2024-08-13 09:50:30|5370.41|5369.81|5370.41|5369.81|5370.54|5369.94|5370.29|5369.69|5
1723542640000|2024-08-13 09:50:40|5370.29|5369.69|5370.54|5369.94|5370.54|5369.94|5370.29|5369.69|7
1723542650000|2024-08-13 09:50:50|5370.79|5370.19|5370.79|5370.19|5370.79|5370.19|5370.66|5370.06|10
1723542660000|2024-08-13 09:51:00|5370.91|5370.31|5370.54|5369.94|5371.04|5370.44|5370.54|5369.94|22
1723542670000|2024-08-13 09:51:10|5370.41|5369.81|5370.29|5369.69|5370.41|5369.81|5370.29|5369.69|5
1723542680000|2024-08-13 09:51:20|5370.41|5369.81|5370.54|5369.94|5370.54|5369.94|5370.41|5369.81|2
1723542690000|2024-08-13 09:51:30|5370.79|5370.19|5370.04|5369.44|5370.79|5370.19|5370.04|5369.44|28
1723542700000|2024-08-13 09:51:40|5370.16|5369.56|5370.54|5369.94|5370.54|5369.94|5370.16|5369.56|38
1723542710000|2024-08-13 09:51:50|5370.79|5370.19|5370.66|5370.06|5370.79|5370.19|5370.66|5370.06|2
1723542720000|2024-08-13 09:52:00|5370.54|5369.94|5370.91|5370.31|5371.04|5370.44|5370.54|5369.94|36
1723542730000|2024-08-13 09:52:10|5370.79|5370.19|5370.79|5370.19|5370.79|5370.19|5370.54|5369.94|13
1723542740000|2024-08-13 09:52:20|5370.66|5370.06|5370.79|5370.19|5370.79|5370.19|5370.54|5369.94|4
1723542750000|2024-08-13 09:52:30|5370.54|5369.94|5370.54|5369.94|5370.54|5369.94|5370.54|5369.94|5
1723542760000|2024-08-13 09:52:40|5370.29|5369.69|5370.29|5369.69|5370.29|5369.69|5370.04|5369.44|20
1723542770000|2024-08-13 09:52:50|5370.16|5369.56|5370.16|5369.56|5370.16|5369.56|5369.91|5369.31|17
1723542780000|2024-08-13 09:53:00|5370.04|5369.44|5370.04|5369.44|5370.16|5369.56|5370.04|5369.44|7
1723542790000|2024-08-13 09:53:10|5370.16|5369.56|5369.91|5369.31|5370.16|5369.56|5369.91|5369.31|8
1723542800000|2024-08-13 09:53:20|5369.79|5369.19|5369.79|5369.19|5369.79|5369.19|5369.79|5369.19|11
1723542810000|2024-08-13 09:53:30|||||||||1
1723542830000|2024-08-13 09:53:50|5369.66|5369.06|5369.79|5369.19|5369.79|5369.19|5369.66|5369.06|2
1723542840000|2024-08-13 09:54:00|5369.91|5369.31|5370.04|5369.44|5370.29|5369.69|5369.91|5369.31|29
1723542850000|2024-08-13 09:54:10|5370.54|5369.94|5370.29|5369.69|5370.54|5369.94|5370.04|5369.44|103
1723542860000|2024-08-13 09:54:20|||||||||2
1723542870000|2024-08-13 09:54:30|5370.16|5369.56|5370.54|5369.94|5370.54|5369.94|5370.16|5369.56|47
1723542880000|2024-08-13 09:54:40|5370.41|5369.81|5370.29|5369.69|5370.41|5369.81|5370.29|5369.69|14
1723542890000|2024-08-13 09:54:50|5370.41|5369.81|5370.54|5369.94|5370.54|5369.94|5370.41|5369.81|3
1723542900000|2024-08-13 09:55:00|5370.41|5369.81|5370.54|5369.94|5370.54|5369.94|5370.29|5369.69|6
1723542910000|2024-08-13 09:55:10|5370.41|5369.81|5370.29|5369.69|5370.41|5369.81|5370.29|5369.69|9
1723542920000|2024-08-13 09:55:20|5370.41|5369.81|5370.41|5369.81|5370.54|5369.94|5370.29|5369.69|7
1723542930000|2024-08-13 09:55:30|5370.29|5369.69|5370.29|5369.69|5370.29|5369.69|5370.29|5369.69|0
1723542940000|2024-08-13 09:55:40|5370.16|5369.56|5370.04|5369.44|5370.41|5369.81|5370.04|5369.44|11
1723542950000|2024-08-13 09:55:50|5370.16|5369.56|5370.04|5369.44|5370.29|5369.69|5370.04|5369.44|6
1723542960000|2024-08-13 09:56:00|5369.91|5369.31|5369.79|5369.19|5369.91|5369.31|5369.79|5369.19|13
1723542970000|2024-08-13 09:56:10|5369.91|5369.31|5369.79|5369.19|5369.91|5369.31|5369.79|5369.19|28
1723542980000|2024-08-13 09:56:20|5369.54|5368.94|5369.04|5368.44|5369.54|5368.94|5369.04|5368.44|44
1723542990000|2024-08-13 09:56:30|5369.16|5368.56|5369.16|5368.56|5369.29|5368.69|5369.16|5368.56|8
1723543000000|2024-08-13 09:56:40|5369.29|5368.69|5369.29|5368.69|5369.29|5368.69|5369.29|5368.69|2
1723543010000|2024-08-13 09:56:50|5369.16|5368.56|5369.29|5368.69|5369.54|5368.94|5369.16|5368.56|24
1723543020000|2024-08-13 09:57:00|5369.41|5368.81|5369.54|5368.94|5369.54|5368.94|5369.41|5368.81|5
1723543030000|2024-08-13 09:57:10|5369.41|5368.81|5369.79|5369.19|5369.79|5369.19|5369.41|5368.81|15
1723543040000|2024-08-13 09:57:20|5369.66|5369.06|5369.54|5368.94|5369.79|5369.19|5369.54|5368.94|21
1723543050000|2024-08-13 09:57:30|5369.41|5368.81|5369.29|5368.69|5369.41|5368.81|5369.04|5368.44|17
1723543060000|2024-08-13 09:57:40|5369.54|5368.94|5369.04|5368.44|5369.54|5368.94|5369.04|5368.44|53
1723543080000|2024-08-13 09:58:00|5368.91|5368.31|5369.04|5368.44|5369.16|5368.56|5368.91|5368.31|44
1723543090000|2024-08-13 09:58:10|5368.79|5368.19|5368.79|5368.19|5368.79|5368.19|5368.79|5368.19|26
1723543100000|2024-08-13 09:58:20|5368.54|5367.94|5368.29|5367.69|5368.54|5367.94|5368.29|5367.69|59
1723543110000|2024-08-13 09:58:30|5368.16|5367.56|5368.29|5367.69|5368.29|5367.69|5368.16|5367.56|29
1723543120000|2024-08-13 09:58:40|||||||||5
1723543130000|2024-08-13 09:58:50|5368.79|5368.19|5369.29|5368.69|5369.29|5368.69|5368.79|5368.19|79
1723543140000|2024-08-13 09:59:00|5369.16|5368.56|5368.79|5368.19|5369.16|5368.56|5368.79|5368.19|30
1723543150000|2024-08-13 09:59:10|5368.29|5367.69|5367.79|5367.19|5368.29|5367.69|5367.66|5367.06|82
1723543160000|2024-08-13 09:59:20|5367.66|5367.06|5367.91|5367.31|5368.04|5367.44|5367.66|5367.06|59
1723543170000|2024-08-13 09:59:30|5368.04|5367.44|5367.54|5366.94|5368.04|5367.44|5367.54|5366.94|7
1723543180000|2024-08-13 09:59:40|5367.66|5367.06|5367.79|5367.19|5367.79|5367.19|5367.66|5367.06|9
1723543190000|2024-08-13 09:59:50|||||||||1
1723543200000|2024-08-13 10:00:00|5367.91|5367.31|5368.04|5367.44|5368.29|5367.69|5367.79|5367.19|58
1723543210000|2024-08-13 10:00:10|5366.29|5365.69|5364.79|5364.19|5366.29|5365.69|5364.54|5363.94|940
1723543220000|2024-08-13 10:00:20|5365.04|5364.44|5365.54|5364.94|5365.79|5365.19|5365.04|5364.44|146
1723543230000|2024-08-13 10:00:30|5365.29|5364.69|5364.04|5363.44|5365.54|5364.94|5363.79|5363.19|288
1723543240000|2024-08-13 10:00:40|5364.16|5363.56|5364.29|5363.69|5364.54|5363.94|5363.91|5363.31|100
1723543250000|2024-08-13 10:00:50|5364.54|5363.94|5364.04|5363.44|5364.91|5364.31|5363.79|5363.19|160
1723543260000|2024-08-13 10:01:00|5363.79|5363.19|5361.04|5360.44|5363.79|5363.19|5360.91|5360.31|407
1723543270000|2024-08-13 10:01:10|5361.16|5360.56|5361.79|5361.19|5361.79|5361.19|5360.29|5359.69|270
1723543280000|2024-08-13 10:01:20|5361.91|5361.31|5361.79|5361.19|5362.29|5361.69|5361.79|5361.19|97
1723543290000|2024-08-13 10:01:30|5361.91|5361.31|5362.79|5362.19|5362.79|5362.19|5361.79|5361.19|169
1723543300000|2024-08-13 10:01:40|5362.54|5361.94|5362.79|5362.19|5362.79|5362.19|5362.54|5361.94|152
1723543310000|2024-08-13 10:01:50|5363.04|5362.44|5363.04|5362.44|5363.29|5362.69|5362.79|5362.19|94
1723543320000|2024-08-13 10:02:00|5362.91|5362.31|5364.04|5363.44|5364.04|5363.44|5362.79|5362.19|126
1723543330000|2024-08-13 10:02:10|5364.16|5363.56|5364.04|5363.44|5364.29|5363.69|5364.04|5363.44|41
1723543340000|2024-08-13 10:02:20|5364.29|5363.69|5364.29|5363.69|5364.54|5363.94|5364.04|5363.44|41
1723543350000|2024-08-13 10:02:30|5364.54|5363.94|5363.79|5363.19|5364.66|5364.06|5363.66|5363.06|102
1723543360000|2024-08-13 10:02:40|5363.54|5362.94|5364.16|5363.56|5364.54|5363.94|5363.41|5362.81|123
1723543370000|2024-08-13 10:02:50|5364.29|5363.69|5364.54|5363.94|5364.54|5363.94|5363.91|5363.31|86
1723543380000|2024-08-13 10:03:00|5364.41|5363.81|5363.79|5363.19|5364.41|5363.81|5363.79|5363.19|55
1723543390000|2024-08-13 10:03:10|5364.04|5363.44|5362.54|5361.94|5364.04|5363.44|5362.54|5361.94|186
1723543400000|2024-08-13 10:03:20|5362.66|5362.06|5363.41|5362.81|5363.79|5363.19|5362.66|5362.06|95
1723543410000|2024-08-13 10:03:30|5363.29|5362.69|5363.79|5363.19|5363.91|5363.31|5363.29|5362.69|92
1723543420000|2024-08-13 10:03:40|5363.66|5363.06|5364.04|5363.44|5364.04|5363.44|5363.54|5362.94|10
1723543430000|2024-08-13 10:03:50|5363.91|5363.31|5364.54|5363.94|5364.54|5363.94|5363.54|5362.94|56
1723543440000|2024-08-13 10:04:00|5364.66|5364.06|5365.29|5364.69|5365.29|5364.69|5364.54|5363.94|64
1723543450000|2024-08-13 10:04:10|5365.41|5364.81|5365.29|5364.69|5365.54|5364.94|5365.29|5364.69|65
1723543460000|2024-08-13 10:04:20|5365.41|5364.81|5364.79|5364.19|5365.79|5365.19|5364.79|5364.19|84
1723543470000|2024-08-13 10:04:30|5365.04|5364.44|5365.29|5364.69|5365.29|5364.69|5365.04|5364.44|19
1723543480000|2024-08-13 10:04:40|5365.16|5364.56|5365.29|5364.69|5365.29|5364.69|5365.16|5364.56|15
1723543490000|2024-08-13 10:04:50|5365.16|5364.56|5364.29|5363.69|5365.16|5364.56|5364.29|5363.69|29
1723543500000|2024-08-13 10:05:00|5364.54|5363.94|5365.04|5364.44|5365.16|5364.56|5364.29|5363.69|55
1723543510000|2024-08-13 10:05:10|5364.91|5364.31|5365.29|5364.69|5365.29|5364.69|5364.91|5364.31|13
1723543520000|2024-08-13 10:05:20|5365.16|5364.56|5365.04|5364.44|5365.29|5364.69|5365.04|5364.44|11
1723543530000|2024-08-13 10:05:30|5365.16|5364.56|5365.29|5364.69|5365.29|5364.69|5365.16|5364.56|37
1723543540000|2024-08-13 10:05:40|5365.41|5364.81|5365.04|5364.44|5365.54|5364.94|5364.79|5364.19|26
1723543550000|2024-08-13 10:05:50|5365.16|5364.56|5365.54|5364.94|5365.54|5364.94|5365.16|5364.56|14
1723543560000|2024-08-13 10:06:00|5365.29|5364.69|5365.54|5364.94|5365.54|5364.94|5365.29|5364.69|5
1723543570000|2024-08-13 10:06:10|5365.79|5365.19|5365.79|5365.19|5366.04|5365.44|5365.79|5365.19|37
1723543580000|2024-08-13 10:06:20|5365.91|5365.31|5365.54|5364.94|5366.29|5365.69|5365.54|5364.94|72
1723543590000|2024-08-13 10:06:30|5365.66|5365.06|5365.04|5364.44|5365.66|5365.06|5364.79|5364.19|19
1723543600000|2024-08-13 10:06:40|5364.91|5364.31|5364.79|5364.19|5365.04|5364.44|5364.79|5364.19|20
1723543610000|2024-08-13 10:06:50|5364.91|5364.31|5364.79|5364.19|5364.91|5364.31|5364.79|5364.19|7
1723543620000|2024-08-13 10:07:00|5364.66|5364.06|5364.54|5363.94|5364.79|5364.19|5363.91|5363.31|48
1723543630000|2024-08-13 10:07:10|5364.66|5364.06|5364.54|5363.94|5364.79|5364.19|5364.54|5363.94|14
1723543640000|2024-08-13 10:07:20|5364.41|5363.81|5364.41|5363.81|5364.54|5363.94|5364.16|5363.56|42
1723543650000|2024-08-13 10:07:30|5364.54|5363.94|5364.29|5363.69|5364.54|5363.94|5364.29|5363.69|3
1723543660000|2024-08-13 10:07:40|||||||||5
1723543670000|2024-08-13 10:07:50|5364.16|5363.56|5363.79|5363.19|5364.16|5363.56|5363.54|5362.94|78
1723543680000|2024-08-13 10:08:00|5363.54|5362.94|5364.29|5363.69|5364.29|5363.69|5363.54|5362.94|17
1723543690000|2024-08-13 10:08:10|5364.16|5363.56|5363.79|5363.19|5364.16|5363.56|5363.79|5363.19|44
1723543700000|2024-08-13 10:08:20|5363.54|5362.94|5362.29|5361.69|5363.54|5362.94|5362.04|5361.44|66
1723543710000|2024-08-13 10:08:30|5362.41|5361.81|5361.79|5361.19|5362.54|5361.94|5361.79|5361.19|61
1723543720000|2024-08-13 10:08:40|5361.54|5360.94|5362.04|5361.44|5362.04|5361.44|5361.29|5360.69|87
1723543730000|2024-08-13 10:08:50|5362.16|5361.56|5362.04|5361.44|5362.29|5361.69|5361.91|5361.31|24
1723543740000|2024-08-13 10:09:00|5362.16|5361.56|5362.29|5361.69|5362.54|5361.94|5362.16|5361.56|32
1723543750000|2024-08-13 10:09:10|5362.41|5361.81|5361.79|5361.19|5362.54|5361.94|5361.79|5361.19|30
1723543760000|2024-08-13 10:09:20|5361.91|5361.31|5362.04|5361.44|5362.04|5361.44|5361.66|5361.06|33
1723543770000|2024-08-13 10:09:30|5361.79|5361.19|5362.04|5361.44|5362.04|5361.44|5361.79|5361.19|31
1723543780000|2024-08-13 10:09:40|5362.16|5361.56|5362.04|5361.44|5362.29|5361.69|5362.04|5361.44|18
1723543790000|2024-08-13 10:09:50|5362.16|5361.56|5362.29|5361.69|5362.29|5361.69|5362.16|5361.56|1
1723543800000|2024-08-13 10:10:00|5361.79|5361.19|5361.04|5360.44|5361.79|5361.19|5360.79|5360.19|94
1723543810000|2024-08-13 10:10:10|5361.29|5360.69|5361.29|5360.69|5361.41|5360.81|5361.04|5360.44|30
1723543820000|2024-08-13 10:10:20|5361.41|5360.81|5361.16|5360.56|5361.54|5360.94|5361.16|5360.56|19
1723543830000|2024-08-13 10:10:30|5361.29|5360.69|5362.16|5361.56|5362.16|5361.56|5361.29|5360.69|6
1723543840000|2024-08-13 10:10:40|5362.29|5361.69|5361.79|5361.19|5362.29|5361.69|5361.79|5361.19|24
1723543850000|2024-08-13 10:10:50|5362.04|5361.44|5361.79|5361.19|5362.04|5361.44|5361.54|5360.94|13
1723543860000|2024-08-13 10:11:00|5361.66|5361.06|5361.79|5361.19|5362.04|5361.44|5361.54|5360.94|19
1723543870000|2024-08-13 10:11:10|5361.91|5361.31|5362.29|5361.69|5362.79|5362.19|5361.91|5361.31|100
1723543880000|2024-08-13 10:11:20|5362.16|5361.56|5362.29|5361.69|5362.54|5361.94|5362.04|5361.44|27
1723543890000|2024-08-13 10:11:30|5362.41|5361.81|5362.04|5361.44|5362.41|5361.81|5362.04|5361.44|50
1723543900000|2024-08-13 10:11:40|5362.16|5361.56|5362.04|5361.44|5362.16|5361.56|5362.04|5361.44|3
1723543910000|2024-08-13 10:11:50|5362.16|5361.56|5361.79|5361.19|5362.16|5361.56|5361.79|5361.19|48
1723543920000|2024-08-13 10:12:00|5361.91|5361.31|5362.54|5361.94|5362.54|5361.94|5361.91|5361.31|27
1723543930000|2024-08-13 10:12:10|5362.66|5362.06|5362.54|5361.94|5362.79|5362.19|5362.54|5361.94|8
1723543940000|2024-08-13 10:12:20|5362.41|5361.81|5362.54|5361.94|5362.79|5362.19|5362.41|5361.81|24
1723543950000|2024-08-13 10:12:30|||||||||7
1723543960000|2024-08-13 10:12:40|5362.41|5361.81|5362.04|5361.44|5362.54|5361.94|5361.91|5361.31|20
1723543970000|2024-08-13 10:12:50|5361.91|5361.31|5361.91|5361.31|5362.16|5361.56|5361.79|5361.19|19
1723543980000|2024-08-13 10:13:00|5361.79|5361.19|5361.54|5360.94|5361.79|5361.19|5361.54|5360.94|19
1723543990000|2024-08-13 10:13:10|5361.66|5361.06|5361.29|5360.69|5361.79|5361.19|5361.29|5360.69|24
1723544000000|2024-08-13 10:13:20|5361.04|5360.44|5360.79|5360.19|5361.04|5360.44|5360.54|5359.94|60
1723544010000|2024-08-13 10:13:30|5361.04|5360.44|5361.29|5360.69|5361.29|5360.69|5361.04|5360.44|28
1723544020000|2024-08-13 10:13:40|5361.16|5360.56|5361.41|5360.81|5361.41|5360.81|5361.04|5360.44|18
1723544030000|2024-08-13 10:13:50|5361.54|5360.94|5361.29|5360.69|5361.54|5360.94|5361.04|5360.44|16
1723544040000|2024-08-13 10:14:00|5361.04|5360.44|5360.66|5360.06|5361.04|5360.44|5360.54|5359.94|42
1723544050000|2024-08-13 10:14:10|5360.54|5359.94|5361.04|5360.44|5361.04|5360.44|5360.54|5359.94|15
1723544060000|2024-08-13 10:14:20|5361.16|5360.56|5361.04|5360.44|5361.16|5360.56|5360.79|5360.19|87
1723544070000|2024-08-13 10:14:30|5360.91|5360.31|5361.16|5360.56|5361.16|5360.56|5360.91|5360.31|8
1723544080000|2024-08-13 10:14:40|5361.04|5360.44|5361.16|5360.56|5361.29|5360.69|5361.04|5360.44|43
1723544090000|2024-08-13 10:14:50|5361.29|5360.69|5361.54|5360.94|5361.54|5360.94|5361.04|5360.44|8
1723544100000|2024-08-13 10:15:00|5361.41|5360.81|5360.79|5360.19|5361.41|5360.81|5360.54|5359.94|45
1723544110000|2024-08-13 10:15:10|5360.91|5360.31|5361.04|5360.44|5361.04|5360.44|5360.79|5360.19|25
1723544120000|2024-08-13 10:15:20|5360.91|5360.31|5360.54|5359.94|5361.04|5360.44|5360.54|5359.94|38
1723544130000|2024-08-13 10:15:30|5360.66|5360.06|5360.54|5359.94|5360.91|5360.31|5360.41|5359.81|73
1723544140000|2024-08-13 10:15:40|5360.41|5359.81|5360.29|5359.69|5360.41|5359.81|5360.29|5359.69|11
1723544150000|2024-08-13 10:15:50|5360.41|5359.81|5360.54|5359.94|5360.54|5359.94|5360.41|5359.81|37
1723544160000|2024-08-13 10:16:00|5360.79|5360.19|5360.91|5360.31|5361.04|5360.44|5360.79|5360.19|19
1723544170000|2024-08-13 10:16:10|5360.79|5360.19|5361.54|5360.94|5361.79|5361.19|5360.79|5360.19|69
1723544180000|2024-08-13 10:16:20|5361.66|5361.06|5362.04|5361.44|5362.04|5361.44|5361.66|5361.06|20
1723544190000|2024-08-13 10:16:30|5361.91|5361.31|5362.29|5361.69|5362.54|5361.94|5361.91|5361.31|68
1723544210000|2024-08-13 10:16:50|5362.41|5361.81|5361.79|5361.19|5362.41|5361.81|5361.79|5361.19|22
1723544220000|2024-08-13 10:17:00|5361.91|5361.31|5361.66|5361.06|5361.91|5361.31|5361.54|5360.94|12
1723544230000|2024-08-13 10:17:10|5361.54|5360.94|5361.54|5360.94|5361.66|5361.06|5361.41|5360.81|19
1723544240000|2024-08-13 10:17:20|5361.41|5360.81|5361.41|5360.81|5361.54|5360.94|5361.41|5360.81|16
1723544250000|2024-08-13 10:17:30|5361.29|5360.69|5361.79|5361.19|5361.79|5361.19|5361.29|5360.69|38
1723544260000|2024-08-13 10:17:40|5361.54|5360.94|5361.29|5360.69|5361.54|5360.94|5361.29|5360.69|9
1723544270000|2024-08-13 10:17:50|5361.41|5360.81|5361.04|5360.44|5361.41|5360.81|5361.04|5360.44|12
1723544280000|2024-08-13 10:18:00|5361.16|5360.56|5361.16|5360.56|5361.16|5360.56|5360.91|5360.31|11
1723544290000|2024-08-13 10:18:10|5361.29|5360.69|5361.54|5360.94|5361.79|5361.19|5361.16|5360.56|10
1723544300000|2024-08-13 10:18:20|5361.41|5360.81|5361.79|5361.19|5361.79|5361.19|5361.41|5360.81|21
1723544310000|2024-08-13 10:18:30|5361.91|5361.31|5361.79|5361.19|5361.91|5361.31|5361.66|5361.06|8
1723544320000|2024-08-13 10:18:40|5361.66|5361.06|5361.79|5361.19|5361.79|5361.19|5361.66|5361.06|3
1723544330000|2024-08-13 10:18:50|5361.66|5361.06|5361.41|5360.81|5361.66|5361.06|5361.29|5360.69|24
1723544340000|2024-08-13 10:19:00|5361.29|5360.69|5361.41|5360.81|5361.41|5360.81|5361.29|5360.69|7
1723544350000|2024-08-13 10:19:10|5361.54|5360.94|5361.79|5361.19|5361.79|5361.19|5361.54|5360.94|9
1723544360000|2024-08-13 10:19:20|5361.91|5361.31|5362.04|5361.44|5362.04|5361.44|5361.79|5361.19|28
1723544370000|2024-08-13 10:19:30|5362.41|5361.81|5362.16|5361.56|5362.54|5361.94|5362.16|5361.56|23
1723544380000|2024-08-13 10:19:40|5362.29|5361.69|5362.29|5361.69|5362.29|5361.69|5362.29|5361.69|10
1723544390000|2024-08-13 10:19:50|5362.41|5361.81|5362.29|5361.69|5362.41|5361.81|5362.29|5361.69|6
1723544400000|2024-08-13 10:20:00|5362.04|5361.44|5361.79|5361.19|5362.04|5361.44|5361.79|5361.19|48
1723544410000|2024-08-13 10:20:10|5361.54|5360.94|5361.54|5360.94|5361.54|5360.94|5361.54|5360.94|4
1723544420000|2024-08-13 10:20:20|||||||||2
1723544440000|2024-08-13 10:20:40|5361.66|5361.06|5361.54|5360.94|5361.79|5361.19|5361.54|5360.94|6
1723544450000|2024-08-13 10:20:50|5361.29|5360.69|5361.04|5360.44|5361.29|5360.69|5361.04|5360.44|16
1723544460000|2024-08-13 10:21:00|5361.16|5360.56|5360.41|5359.81|5361.16|5360.56|5360.04|5359.44|90
1723544470000|2024-08-13 10:21:10|5360.29|5359.69|5360.54|5359.94|5360.79|5360.19|5360.29|5359.69|12
1723544480000|2024-08-13 10:21:20|5360.79|5360.19|5360.54|5359.94|5360.79|5360.19|5360.54|5359.94|6
1723544490000|2024-08-13 10:21:30|5360.29|5359.69|5359.79|5359.19|5360.29|5359.69|5359.79|5359.19|125
1723544500000|2024-08-13 10:21:40|5359.91|5359.31|5360.04|5359.44|5360.04|5359.44|5359.91|5359.31|9
1723544510000|2024-08-13 10:21:50|5360.29|5359.69|5360.29|5359.69|5360.54|5359.94|5360.29|5359.69|17
1723544520000|2024-08-13 10:22:00|5360.41|5359.81|5360.16|5359.56|5360.41|5359.81|5360.04|5359.44|16
1723544530000|2024-08-13 10:22:10|5360.04|5359.44|5359.29|5358.69|5360.29|5359.69|5359.29|5358.69|64
1723544540000|2024-08-13 10:22:20|5359.41|5358.81|5358.91|5358.31|5359.41|5358.81|5358.79|5358.19|36
1723544550000|2024-08-13 10:22:30|5359.04|5358.44|5359.54|5358.94|5359.54|5358.94|5359.04|5358.44|105
1723544560000|2024-08-13 10:22:40|5359.29|5358.69|5359.04|5358.44|5359.29|5358.69|5359.04|5358.44|21
1723544570000|2024-08-13 10:22:50|5359.29|5358.69|5359.04|5358.44|5359.29|5358.69|5359.04|5358.44|13
1723544580000|2024-08-13 10:23:00|5358.91|5358.31|5359.29|5358.69|5359.29|5358.69|5358.91|5358.31|47
1723544590000|2024-08-13 10:23:10|5359.41|5358.81|5357.91|5357.31|5359.41|5358.81|5357.91|5357.31|62
1723544600000|2024-08-13 10:23:20|5357.79|5357.19|5357.54|5356.94|5358.16|5357.56|5357.54|5356.94|60
1723544610000|2024-08-13 10:23:30|5357.66|5357.06|5357.04|5356.44|5357.79|5357.19|5356.79|5356.19|121
1723544620000|2024-08-13 10:23:40|5357.29|5356.69|5357.54|5356.94|5357.54|5356.94|5356.79|5356.19|65
1723544630000|2024-08-13 10:23:50|5357.41|5356.81|5357.29|5356.69|5357.66|5357.06|5357.29|5356.69|62
1723544640000|2024-08-13 10:24:00|5357.41|5356.81|5357.29|5356.69|5357.54|5356.94|5357.29|5356.69|15
1723544650000|2024-08-13 10:24:10|5356.79|5356.19|5356.54|5355.94|5356.79|5356.19|5356.54|5355.94|61
1723544660000|2024-08-13 10:24:20|5356.29|5355.69|5356.54|5355.94|5356.54|5355.94|5356.29|5355.69|31
1723544670000|2024-08-13 10:24:30|5356.41|5355.81|5356.41|5355.81|5356.54|5355.94|5356.41|5355.81|20
1723544680000|2024-08-13 10:24:40|5356.54|5355.94|5356.16|5355.56|5356.54|5355.94|5356.16|5355.56|17
1723544690000|2024-08-13 10:24:50|5356.29|5355.69|5356.16|5355.56|5356.29|5355.69|5356.04|5355.44|19
1723544700000|2024-08-13 10:25:00|5356.29|5355.69|5355.29|5354.69|5356.29|5355.69|5355.29|5354.69|138
1723544710000|2024-08-13 10:25:10|5355.04|5354.44|5355.29|5354.69|5355.41|5354.81|5355.04|5354.44|37
1723544720000|2024-08-13 10:25:20|5355.16|5354.56|5355.29|5354.69|5355.54|5354.94|5355.04|5354.44|46
1723544730000|2024-08-13 10:25:30|5355.04|5354.44|5354.79|5354.19|5355.04|5354.44|5354.29|5353.69|139
1723544740000|2024-08-13 10:25:40|5355.04|5354.44|5355.29|5354.69|5355.29|5354.69|5355.04|5354.44|32
1723544750000|2024-08-13 10:25:50|5355.16|5354.56|5354.79|5354.19|5355.16|5354.56|5354.79|5354.19|17
1723544760000|2024-08-13 10:26:00|5354.66|5354.06|5354.29|5353.69|5354.79|5354.19|5353.91|5353.31|124
1723544770000|2024-08-13 10:26:10|5354.54|5353.94|5354.29|5353.69|5355.04|5354.44|5354.29|5353.69|82
1723544780000|2024-08-13 10:26:20|5354.41|5353.81|5355.54|5354.94|5355.79|5355.19|5354.41|5353.81|65
1723544790000|2024-08-13 10:26:30|5355.66|5355.06|5355.04|5354.44|5355.79|5355.19|5354.79|5354.19|59
1723544800000|2024-08-13 10:26:40|5354.91|5354.31|5355.54|5354.94|5355.66|5355.06|5354.91|5354.31|31
1723544810000|2024-08-13 10:26:50|5355.41|5354.81|5355.16|5354.56|5355.54|5354.94|5355.16|5354.56|25
1723544820000|2024-08-13 10:27:00|5355.04|5354.44|5354.79|5354.19|5355.29|5354.69|5354.79|5354.19|19
1723544830000|2024-08-13 10:27:10|5354.54|5353.94|5354.16|5353.56|5354.54|5353.94|5354.16|5353.56|27
1723544840000|2024-08-13 10:27:20|5354.29|5353.69|5354.04|5353.44|5354.29|5353.69|5353.79|5353.19|28
1723544850000|2024-08-13 10:27:30|5353.91|5353.31|5353.79|5353.19|5353.91|5353.31|5353.79|5353.19|29
1723544860000|2024-08-13 10:27:40|5353.66|5353.06|5354.29|5353.69|5354.29|5353.69|5353.54|5352.94|66
1723544870000|2024-08-13 10:27:50|5354.04|5353.44|5354.29|5353.69|5354.54|5353.94|5354.04|5353.44|51
1723544880000|2024-08-13 10:28:00|5354.41|5353.81|5355.04|5354.44|5355.04|5354.44|5354.41|5353.81|29
1723544890000|2024-08-13 10:28:10|5354.91|5354.31|5354.04|5353.44|5354.91|5354.31|5354.04|5353.44|30
1723544900000|2024-08-13 10:28:20|5353.79|5353.19|5354.41|5353.81|5354.54|5353.94|5353.79|5353.19|26
1723544910000|2024-08-13 10:28:30|5354.29|5353.69|5354.16|5353.56|5354.41|5353.81|5354.04|5353.44|10
1723544920000|2024-08-13 10:28:40|5354.29|5353.69|5354.04|5353.44|5354.54|5353.94|5354.04|5353.44|19
1723544930000|2024-08-13 10:28:50|5354.16|5353.56|5355.04|5354.44|5355.04|5354.44|5354.16|5353.56|40
1723544940000|2024-08-13 10:29:00|5354.91|5354.31|5355.54|5354.94|5355.54|5354.94|5354.79|5354.19|27
1723544950000|2024-08-13 10:29:10|5355.29|5354.69|5355.04|5354.44|5355.54|5354.94|5355.04|5354.44|53
1723544960000|2024-08-13 10:29:20|5354.91|5354.31|5355.04|5354.44|5355.16|5354.56|5354.79|5354.19|26
1723544970000|2024-08-13 10:29:30|5354.79|5354.19|5354.66|5354.06|5354.91|5354.31|5354.66|5354.06|3
1723544980000|2024-08-13 10:29:40|5354.54|5353.94|5355.04|5354.44|5355.04|5354.44|5354.54|5353.94|12
1723544990000|2024-08-13 10:29:50|5355.16|5354.56|5354.91|5354.31|5355.16|5354.56|5354.79|5354.19|12
1723545000000|2024-08-13 10:30:00|5354.79|5354.19|5353.91|5353.31|5355.04|5354.44|5353.91|5353.31|28
1723545010000|2024-08-13 10:30:10|5354.04|5353.44|5353.29|5352.69|5354.04|5353.44|5353.04|5352.44|105
1723545020000|2024-08-13 10:30:20|5353.41|5352.81|5353.54|5352.94|5353.54|5352.94|5353.29|5352.69|171
1723545030000|2024-08-13 10:30:30|5353.79|5353.19|5354.04|5353.44|5354.29|5353.69|5353.79|5353.19|23
1723545040000|2024-08-13 10:30:40|5354.16|5353.56|5354.29|5353.69|5354.29|5353.69|5353.91|5353.31|7
1723545050000|2024-08-13 10:30:50|5354.54|5353.94|5353.54|5352.94|5354.54|5353.94|5353.04|5352.44|68
1723545060000|2024-08-13 10:31:00|5353.41|5352.81|5353.79|5353.19|5354.29|5353.69|5353.29|5352.69|50
1723545070000|2024-08-13 10:31:10|5353.91|5353.31|5354.04|5353.44|5354.41|5353.81|5353.91|5353.31|20
1723545080000|2024-08-13 10:31:20|5354.29|5353.69|5355.04|5354.44|5355.29|5354.69|5354.29|5353.69|43
1723545090000|2024-08-13 10:31:30|5354.91|5354.31|5354.91|5354.31|5355.29|5354.69|5354.79|5354.19|55
1723545100000|2024-08-13 10:31:40|5354.79|5354.19|5354.29|5353.69|5355.04|5354.44|5354.04|5353.44|46
1723545110000|2024-08-13 10:31:50|5354.16|5353.56|5354.04|5353.44|5354.29|5353.69|5354.04|5353.44|23
1723545120000|2024-08-13 10:32:00|5353.91|5353.31|5354.29|5353.69|5354.54|5353.94|5353.54|5352.94|100
1723545130000|2024-08-13 10:32:10|5354.54|5353.94|5354.29|5353.69|5354.54|5353.94|5354.29|5353.69|33
1723545140000|2024-08-13 10:32:20|5354.41|5353.81|5354.91|5354.31|5355.04|5354.44|5354.41|5353.81|13
1723545150000|2024-08-13 10:32:30|5355.04|5354.44|5354.29|5353.69|5355.04|5354.44|5354.29|5353.69|71
1723545160000|2024-08-13 10:32:40|5354.41|5353.81|5354.91|5354.31|5355.04|5354.44|5354.41|5353.81|33
1723545170000|2024-08-13 10:32:50|5354.79|5354.19|5354.79|5354.19|5355.04|5354.44|5354.79|5354.19|18
1723545180000|2024-08-13 10:33:00|5354.91|5354.31|5354.79|5354.19|5355.04|5354.44|5354.29|5353.69|59
1723545190000|2024-08-13 10:33:10|5354.91|5354.31|5354.29|5353.69|5354.91|5354.31|5354.04|5353.44|108
1723545200000|2024-08-13 10:33:20|5354.41|5353.81|5354.29|5353.69|5354.54|5353.94|5354.16|5353.56|13
1723545210000|2024-08-13 10:33:30|5354.16|5353.56|5354.29|5353.69|5354.29|5353.69|5354.04|5353.44|21
1723545220000|2024-08-13 10:33:40|5354.54|5353.94|5355.29|5354.69|5355.29|5354.69|5354.54|5353.94|24
1723545230000|2024-08-13 10:33:50|5355.54|5354.94|5355.79|5355.19|5356.04|5355.44|5355.41|5354.81|78
1723545240000|2024-08-13 10:34:00|5355.66|5355.06|5355.04|5354.44|5355.66|5355.06|5355.04|5354.44|43
1723545250000|2024-08-13 10:34:10|5355.16|5354.56|5355.29|5354.69|5355.29|5354.69|5355.16|5354.56|14
1723545260000|2024-08-13 10:34:20|5355.04|5354.44|5354.79|5354.19|5355.04|5354.44|5354.66|5354.06|32
1723545270000|2024-08-13 10:34:30|5354.91|5354.31|5354.04|5353.44|5355.04|5354.44|5354.04|5353.44|52
1723545280000|2024-08-13 10:34:40|5353.54|5352.94|5353.54|5352.94|5353.79|5353.19|5353.54|5352.94|48
1723545290000|2024-08-13 10:34:50|5353.66|5353.06|5354.04|5353.44|5354.16|5353.56|5353.66|5353.06|20
1723545300000|2024-08-13 10:35:00|5353.79|5353.19|5353.79|5353.19|5353.79|5353.19|5353.04|5352.44|36
1723545310000|2024-08-13 10:35:10|5353.54|5352.94|5353.29|5352.69|5353.79|5353.19|5353.29|5352.69|25
1723545320000|2024-08-13 10:35:20|5353.16|5352.56|5352.04|5351.44|5353.16|5352.56|5352.04|5351.44|117
1723545330000|2024-08-13 10:35:30|5351.91|5351.31|5350.54|5349.94|5351.91|5351.31|5350.04|5349.44|357
1723545340000|2024-08-13 10:35:40|5350.29|5349.69|5350.41|5349.81|5350.79|5350.19|5350.04|5349.44|107
1723545350000|2024-08-13 10:35:50|5350.29|5349.69|5348.79|5348.19|5350.29|5349.69|5348.54|5347.94|283
1723545360000|2024-08-13 10:36:00|5348.66|5348.06|5348.54|5347.94|5349.79|5349.19|5348.54|5347.94|159
1723545370000|2024-08-13 10:36:10|5348.66|5348.06|5349.04|5348.44|5349.29|5348.69|5348.54|5347.94|81
1723545380000|2024-08-13 10:36:20|5348.91|5348.31|5348.54|5347.94|5349.04|5348.44|5348.54|5347.94|47
1723545390000|2024-08-13 10:36:30|5348.79|5348.19|5348.54|5347.94|5349.29|5348.69|5348.54|5347.94|86
1723545400000|2024-08-13 10:36:40|5348.29|5347.69|5348.79|5348.19|5349.04|5348.44|5348.29|5347.69|167
1723545410000|2024-08-13 10:36:50|5348.04|5347.44|5347.79|5347.19|5348.04|5347.44|5347.79|5347.19|137
1723545420000|2024-08-13 10:37:00|5347.91|5347.31|5347.79|5347.19|5348.29|5347.69|5347.79|5347.19|66
1723545430000|2024-08-13 10:37:10|5347.54|5346.94|5348.79|5348.19|5349.29|5348.69|5347.54|5346.94|185
1723545440000|2024-08-13 10:37:20|5348.91|5348.31|5349.04|5348.44|5349.04|5348.44|5348.54|5347.94|65
1723545450000|2024-08-13 10:37:30|5348.91|5348.31|5348.54|5347.94|5348.91|5348.31|5348.54|5347.94|14
1723545460000|2024-08-13 10:37:40|5348.66|5348.06|5348.66|5348.06|5348.79|5348.19|5348.54|5347.94|22
1723545470000|2024-08-13 10:37:50|5348.41|5347.81|5348.29|5347.69|5348.54|5347.94|5348.29|5347.69|15
1723545480000|2024-08-13 10:38:00|5348.04|5347.44|5348.16|5347.56|5348.54|5347.94|5348.04|5347.44|35
1723545490000|2024-08-13 10:38:10|5348.04|5347.44|5347.41|5346.81|5348.16|5347.56|5347.29|5346.69|92
1723545500000|2024-08-13 10:38:20|5347.54|5346.94|5347.41|5346.81|5347.54|5346.94|5347.04|5346.44|134
1723545510000|2024-08-13 10:38:30|5347.29|5346.69|5347.29|5346.69|5347.79|5347.19|5347.29|5346.69|37
1723545520000|2024-08-13 10:38:40|5347.16|5346.56|5348.04|5347.44|5348.04|5347.44|5347.16|5346.56|57
1723545530000|2024-08-13 10:38:50|5348.29|5347.69|5348.79|5348.19|5348.79|5348.19|5348.16|5347.56|38
1723545540000|2024-08-13 10:39:00|5348.66|5348.06|5348.29|5347.69|5349.04|5348.44|5348.29|5347.69|55
1723545550000|2024-08-13 10:39:10|5348.16|5347.56|5347.91|5347.31|5348.16|5347.56|5347.79|5347.19|29
1723545560000|2024-08-13 10:39:20|5348.04|5347.44|5348.04|5347.44|5348.04|5347.44|5347.79|5347.19|32
1723545570000|2024-08-13 10:39:30|5348.54|5347.94|5349.04|5348.44|5349.29|5348.69|5348.54|5347.94|93
1723545580000|2024-08-13 10:39:40|5349.16|5348.56|5348.91|5348.31|5349.16|5348.56|5348.79|5348.19|61
1723545590000|2024-08-13 10:39:50|5348.79|5348.19|5349.54|5348.94|5349.54|5348.94|5348.79|5348.19|112
1723545600000|2024-08-13 10:40:00|5350.04|5349.44|5349.04|5348.44|5350.04|5349.44|5349.04|5348.44|141
1723545610000|2024-08-13 10:40:10|5348.79|5348.19|5348.66|5348.06|5348.79|5348.19|5348.54|5347.94|25
1723545620000|2024-08-13 10:40:20|5348.54|5347.94|5348.79|5348.19|5348.79|5348.19|5348.54|5347.94|13
1723545630000|2024-08-13 10:40:30|5348.91|5348.31|5349.54|5348.94|5349.54|5348.94|5348.79|5348.19|30
1723545640000|2024-08-13 10:40:40|5349.41|5348.81|5349.29|5348.69|5349.41|5348.81|5349.29|5348.69|7
1723545650000|2024-08-13 10:40:50|5349.04|5348.44|5348.79|5348.19|5349.04|5348.44|5348.79|5348.19|15
1723545660000|2024-08-13 10:41:00|5349.54|5348.94|5349.79|5349.19|5350.04|5349.44|5349.29|5348.69|74
1723545670000|2024-08-13 10:41:10|5349.66|5349.06|5349.79|5349.19|5349.79|5349.19|5349.54|5348.94|33
1723545680000|2024-08-13 10:41:20|5349.66|5349.06|5349.04|5348.44|5349.66|5349.06|5348.79|5348.19|84
1723545690000|2024-08-13 10:41:30|5348.79|5348.19|5348.29|5347.69|5348.79|5348.19|5348.29|5347.69|27
1723545700000|2024-08-13 10:41:40|5348.54|5347.94|5348.29|5347.69|5348.54|5347.94|5348.29|5347.69|29
1723545710000|2024-08-13 10:41:50|5348.04|5347.44|5348.29|5347.69|5348.29|5347.69|5348.04|5347.44|17
1723545720000|2024-08-13 10:42:00|5348.41|5347.81|5349.16|5348.56|5349.29|5348.69|5348.41|5347.81|29
1723545730000|2024-08-13 10:42:10|5349.04|5348.44|5349.04|5348.44|5349.29|5348.69|5348.79|5348.19|32
1723545740000|2024-08-13 10:42:20|5349.16|5348.56|5349.04|5348.44|5349.29|5348.69|5348.79|5348.19|18
1723545750000|2024-08-13 10:42:30|5349.16|5348.56|5348.29|5347.69|5349.29|5348.69|5348.29|5347.69|26
1723545760000|2024-08-13 10:42:40|5348.54|5347.94|5349.04|5348.44|5349.04|5348.44|5348.54|5347.94|29
1723545770000|2024-08-13 10:42:50|5349.16|5348.56|5348.66|5348.06|5349.16|5348.56|5348.66|5348.06|13
1723545780000|2024-08-13 10:43:00|5348.54|5347.94|5348.79|5348.19|5348.79|5348.19|5348.54|5347.94|2
1723545790000|2024-08-13 10:43:10|5348.54|5347.94|5348.79|5348.19|5348.79|5348.19|5348.54|5347.94|14
1723545800000|2024-08-13 10:43:20|5348.66|5348.06|5349.04|5348.44|5349.04|5348.44|5348.29|5347.69|43
1723545810000|2024-08-13 10:43:30|5349.16|5348.56|5348.79|5348.19|5349.29|5348.69|5348.79|5348.19|15
1723545820000|2024-08-13 10:43:40|5348.54|5347.94|5348.54|5347.94|5349.04|5348.44|5348.54|5347.94|61
1723545830000|2024-08-13 10:43:50|5348.41|5347.81|5349.29|5348.69|5349.29|5348.69|5348.29|5347.69|60
1723545840000|2024-08-13 10:44:00|5349.54|5348.94|5349.54|5348.94|5349.79|5349.19|5349.54|5348.94|22
1723545850000|2024-08-13 10:44:10|5349.66|5349.06|5349.66|5349.06|5350.54|5349.94|5349.54|5348.94|141
1723545860000|2024-08-13 10:44:20|5349.54|5348.94|5350.04|5349.44|5350.04|5349.44|5349.29|5348.69|41
1723545870000|2024-08-13 10:44:30|5349.91|5349.31|5350.04|5349.44|5350.04|5349.44|5349.66|5349.06|27
1723545880000|2024-08-13 10:44:40|5350.16|5349.56|5350.04|5349.44|5350.16|5349.56|5349.79|5349.19|33
1723545890000|2024-08-13 10:44:50|5349.79|5349.19|5349.79|5349.19|5349.91|5349.31|5349.66|5349.06|13
1723545900000|2024-08-13 10:45:00|5349.66|5349.06|5349.29|5348.69|5349.79|5349.19|5349.29|5348.69|25
1723545910000|2024-08-13 10:45:10|5349.04|5348.44|5349.29|5348.69|5349.29|5348.69|5348.79|5348.19|45
1723545920000|2024-08-13 10:45:20|5349.16|5348.56|5349.29|5348.69|5349.54|5348.94|5349.16|5348.56|21
1723545930000|2024-08-13 10:45:30|5349.16|5348.56|5349.66|5349.06|5349.79|5349.19|5349.04|5348.44|17
1723545940000|2024-08-13 10:45:40|5349.29|5348.69|5349.54|5348.94|5349.54|5348.94|5349.29|5348.69|28
1723545950000|2024-08-13 10:45:50|5349.66|5349.06|5349.79|5349.19|5349.79|5349.19|5349.66|5349.06|9
1723545960000|2024-08-13 10:46:00|5349.54|5348.94|5349.66|5349.06|5349.79|5349.19|5349.54|5348.94|7
1723545970000|2024-08-13 10:46:10|5349.54|5348.94|5349.66|5349.06|5349.66|5349.06|5349.54|5348.94|5
1723545980000|2024-08-13 10:46:20|5349.79|5349.19|5350.04|5349.44|5350.04|5349.44|5349.79|5349.19|19
1723545990000|2024-08-13 10:46:30|5349.91|5349.31|5349.29|5348.69|5349.91|5349.31|5349.16|5348.56|61
1723546000000|2024-08-13 10:46:40|5349.54|5348.94|5350.04|5349.44|5350.04|5349.44|5349.29|5348.69|47
1723546010000|2024-08-13 10:46:50|5349.91|5349.31|5349.54|5348.94|5349.91|5349.31|5349.54|5348.94|3
1723546020000|2024-08-13 10:47:00|5349.79|5349.19|5349.16|5348.56|5349.79|5349.19|5349.16|5348.56|24
1723546030000|2024-08-13 10:47:10|5349.04|5348.44|5349.54|5348.94|5349.66|5349.06|5349.04|5348.44|19
1723546040000|2024-08-13 10:47:20|5349.41|5348.81|5348.91|5348.31|5349.41|5348.81|5348.79|5348.19|27
1723546050000|2024-08-13 10:47:30|5349.04|5348.44|5349.79|5349.19|5349.79|5349.19|5348.91|5348.31|47
1723546060000|2024-08-13 10:47:40|5349.66|5349.06|5349.54|5348.94|5349.66|5349.06|5349.54|5348.94|2
1723546070000|2024-08-13 10:47:50|5349.41|5348.81|5349.29|5348.69|5349.41|5348.81|5349.29|5348.69|14
1723546080000|2024-08-13 10:48:00|5349.54|5348.94|5350.79|5350.19|5350.79|5350.19|5349.41|5348.81|81
1723546090000|2024-08-13 10:48:10|5350.91|5350.31|5350.29|5349.69|5351.04|5350.44|5350.04|5349.44|83
1723546100000|2024-08-13 10:48:20|5350.16|5349.56|5350.41|5349.81|5350.54|5349.94|5350.16|5349.56|16
1723546110000|2024-08-13 10:48:30|5350.54|5349.94|5350.54|5349.94|5351.04|5350.44|5350.29|5349.69|29
1723546130000|2024-08-13 10:48:50|5350.79|5350.19|5350.66|5350.06|5350.79|5350.19|5350.66|5350.06|10
1723546140000|2024-08-13 10:49:00|5350.79|5350.19|5351.54|5350.94|5351.66|5351.06|5350.66|5350.06|146
1723546150000|2024-08-13 10:49:10|5351.41|5350.81|5351.29|5350.69|5351.54|5350.94|5351.04|5350.44|60
1723546160000|2024-08-13 10:49:20|5351.16|5350.56|5351.29|5350.69|5351.29|5350.69|5351.16|5350.56|14
1723546170000|2024-08-13 10:49:30|5351.16|5350.56|5351.54|5350.94|5351.54|5350.94|5351.04|5350.44|45
1723546180000|2024-08-13 10:49:40|5351.66|5351.06|5351.29|5350.69|5351.91|5351.31|5351.29|5350.69|30
1723546190000|2024-08-13 10:49:50|5351.41|5350.81|5350.79|5350.19|5351.41|5350.81|5350.54|5349.94|48
1723546200000|2024-08-13 10:50:00|5350.66|5350.06|5349.79|5349.19|5350.79|5350.19|5349.54|5348.94|90
1723546210000|2024-08-13 10:50:10|5349.54|5348.94|5349.79|5349.19|5349.79|5349.19|5349.29|5348.69|22
1723546220000|2024-08-13 10:50:20|5349.54|5348.94|5350.04|5349.44|5350.16|5349.56|5349.54|5348.94|71
1723546230000|2024-08-13 10:50:30|5349.79|5349.19|5349.79|5349.19|5350.04|5349.44|5349.79|5349.19|5
1723546250000|2024-08-13 10:50:50|5349.66|5349.06|5349.79|5349.19|5349.79|5349.19|5349.54|5348.94|16
1723546260000|2024-08-13 10:51:00|5350.04|5349.44|5349.41|5348.81|5350.54|5349.94|5349.41|5348.81|44
1723546270000|2024-08-13 10:51:10|5349.54|5348.94|5349.66|5349.06|5349.66|5349.06|5349.29|5348.69|9
1723546280000|2024-08-13 10:51:20|5349.79|5349.19|5349.29|5348.69|5349.79|5349.19|5349.04|5348.44|33
1723546290000|2024-08-13 10:51:30|5349.16|5348.56|5348.54|5347.94|5349.29|5348.69|5348.54|5347.94|48
1723546300000|2024-08-13 10:51:40|5348.66|5348.06|5348.79|5348.19|5348.79|5348.19|5348.54|5347.94|71
1723546310000|2024-08-13 10:51:50|5348.54|5347.94|5348.79|5348.19|5348.79|5348.19|5348.54|5347.94|11
1723546320000|2024-08-13 10:52:00|5349.04|5348.44|5347.04|5346.44|5349.04|5348.44|5347.04|5346.44|162
1723546330000|2024-08-13 10:52:10|5347.16|5346.56|5347.79|5347.19|5347.79|5347.19|5347.04|5346.44|128
1723546340000|2024-08-13 10:52:20|5347.91|5347.31|5348.04|5347.44|5348.29|5347.69|5347.79|5347.19|28
1723546350000|2024-08-13 10:52:30|5347.91|5347.31|5348.54|5347.94|5348.54|5347.94|5347.91|5347.31|25
1723546360000|2024-08-13 10:52:40|5348.66|5348.06|5348.54|5347.94|5348.66|5348.06|5348.54|5347.94|45
1723546370000|2024-08-13 10:52:50|5348.66|5348.06|5348.79|5348.19|5348.79|5348.19|5348.54|5347.94|31
1723546380000|2024-08-13 10:53:00|5349.04|5348.44|5348.54|5347.94|5349.04|5348.44|5348.54|5347.94|22
1723546390000|2024-08-13 10:53:10|5348.41|5347.81|5348.16|5347.56|5348.41|5347.81|5348.04|5347.44|30
1723546400000|2024-08-13 10:53:20|5348.29|5347.69|5349.29|5348.69|5349.29|5348.69|5348.29|5347.69|61
1723546410000|2024-08-13 10:53:30|5349.41|5348.81|5349.54|5348.94|5349.54|5348.94|5349.29|5348.69|19
1723546420000|2024-08-13 10:53:40|5349.66|5349.06|5349.79|5349.19|5349.79|5349.19|5349.66|5349.06|7
1723546430000|2024-08-13 10:53:50|5350.04|5349.44|5350.04|5349.44|5350.16|5349.56|5349.79|5349.19|29
1723546440000|2024-08-13 10:54:00|5350.29|5349.69|5350.54|5349.94|5350.54|5349.94|5350.16|5349.56|41
1723546450000|2024-08-13 10:54:10|5350.66|5350.06|5350.16|5349.56|5351.04|5350.44|5350.16|5349.56|41
1723546460000|2024-08-13 10:54:20|5350.04|5349.44|5349.41|5348.81|5350.29|5349.69|5349.41|5348.81|70
1723546470000|2024-08-13 10:54:30|5349.54|5348.94|5349.54|5348.94|5349.91|5349.31|5349.54|5348.94|21
1723546480000|2024-08-13 10:54:40|5349.66|5349.06|5349.79|5349.19|5349.91|5349.31|5349.66|5349.06|5
1723546490000|2024-08-13 10:54:50|5349.91|5349.31|5350.29|5349.69|5350.54|5349.94|5349.91|5349.31|28
1723546500000|2024-08-13 10:55:00|5350.41|5349.81|5350.54|5349.94|5350.54|5349.94|5350.29|5349.69|21
1723546510000|2024-08-13 10:55:10|5350.41|5349.81|5349.54|5348.94|5350.41|5349.81|5349.16|5348.56|106
1723546520000|2024-08-13 10:55:20|5349.41|5348.81|5348.79|5348.19|5349.41|5348.81|5348.79|5348.19|56
1723546530000|2024-08-13 10:55:30|5348.91|5348.31|5348.66|5348.06|5349.29|5348.69|5348.66|5348.06|45
1723546540000|2024-08-13 10:55:40|5348.54|5347.94|5349.04|5348.44|5349.04|5348.44|5348.54|5347.94|18
1723546550000|2024-08-13 10:55:50|5348.79|5348.19|5348.79|5348.19|5348.91|5348.31|5348.54|5347.94|58
1723546560000|2024-08-13 10:56:00|5348.54|5347.94|5348.04|5347.44|5348.79|5348.19|5347.79|5347.19|47
1723546570000|2024-08-13 10:56:10|5348.16|5347.56|5347.79|5347.19|5348.29|5347.69|5347.79|5347.19|52
1723546580000|2024-08-13 10:56:20|5348.04|5347.44|5348.29|5347.69|5348.29|5347.69|5348.04|5347.44|50
1723546590000|2024-08-13 10:56:30|5348.54|5347.94|5347.91|5347.31|5348.54|5347.94|5347.79|5347.19|55
1723546600000|2024-08-13 10:56:40|5348.04|5347.44|5347.91|5347.31|5348.29|5347.69|5347.66|5347.06|148
1723546610000|2024-08-13 10:56:50|5348.04|5347.44|5348.54|5347.94|5348.54|5347.94|5348.04|5347.44|27
1723546620000|2024-08-13 10:57:00|5348.79|5348.19|5348.91|5348.31|5349.04|5348.44|5348.66|5348.06|47
1723546630000|2024-08-13 10:57:10|5348.79|5348.19|5349.16|5348.56|5349.29|5348.69|5348.79|5348.19|31
1723546640000|2024-08-13 10:57:20|5349.29|5348.69|5349.04|5348.44|5349.29|5348.69|5349.04|5348.44|18
1723546650000|2024-08-13 10:57:30|5349.16|5348.56|5349.16|5348.56|5349.29|5348.69|5349.04|5348.44|10
1723546660000|2024-08-13 10:57:40|5349.29|5348.69|5349.41|5348.81|5349.41|5348.81|5349.16|5348.56|8
1723546670000|2024-08-13 10:57:50|5349.54|5348.94|5349.29|5348.69|5349.54|5348.94|5349.29|5348.69|47
1723546680000|2024-08-13 10:58:00|5349.41|5348.81|5349.29|5348.69|5349.54|5348.94|5349.29|5348.69|11
1723546690000|2024-08-13 10:58:10|5349.54|5348.94|5349.66|5349.06|5349.79|5349.19|5349.54|5348.94|24
1723546700000|2024-08-13 10:58:20|5349.79|5349.19|5349.79|5349.19|5349.79|5349.19|5349.66|5349.06|20
1723546710000|2024-08-13 10:58:30|5349.66|5349.06|5349.66|5349.06|5349.79|5349.19|5349.54|5348.94|5
1723546720000|2024-08-13 10:58:40|5349.54|5348.94|5349.29|5348.69|5349.54|5348.94|5348.91|5348.31|27
1723546730000|2024-08-13 10:58:50|5349.16|5348.56|5349.04|5348.44|5349.29|5348.69|5349.04|5348.44|16
1723546740000|2024-08-13 10:59:00|5348.91|5348.31|5348.54|5347.94|5348.91|5348.31|5348.54|5347.94|10
1723546750000|2024-08-13 10:59:10|5348.66|5348.06|5348.66|5348.06|5348.79|5348.19|5348.54|5347.94|9
1723546760000|2024-08-13 10:59:20|5348.79|5348.19|5349.04|5348.44|5349.04|5348.44|5348.79|5348.19|12
1723546770000|2024-08-13 10:59:30|5349.29|5348.69|5349.54|5348.94|5349.54|5348.94|5349.29|5348.69|11
1723546780000|2024-08-13 10:59:40|5349.41|5348.81|5349.16|5348.56|5349.41|5348.81|5349.04|5348.44|5
1723546790000|2024-08-13 10:59:50|5349.04|5348.44|5348.41|5347.81|5349.16|5348.56|5348.41|5347.81|157
1723546800000|2024-08-13 11:00:00|5348.29|5347.69|5347.79|5347.19|5349.04|5348.44|5347.79|5347.19|177
1723546810000|2024-08-13 11:00:10|5347.66|5347.06|5347.29|5346.69|5347.66|5347.06|5347.04|5346.44|110
1723546820000|2024-08-13 11:00:20|5347.41|5346.81|5347.66|5347.06|5348.04|5347.44|5347.29|5346.69|38
1723546830000|2024-08-13 11:00:30|5347.79|5347.19|5348.79|5348.19|5348.79|5348.19|5347.29|5346.69|77
1723546840000|2024-08-13 11:00:40|5348.91|5348.31|5349.29|5348.69|5349.41|5348.81|5348.54|5347.94|146
1723546850000|2024-08-13 11:00:50|5349.41|5348.81|5348.54|5347.94|5349.79|5349.19|5348.29|5347.69|338
1723546860000|2024-08-13 11:01:00|5348.66|5348.06|5348.29|5347.69|5348.79|5348.19|5348.04|5347.44|50
1723546870000|2024-08-13 11:01:10|5348.54|5347.94|5349.04|5348.44|5349.04|5348.44|5348.29|5347.69|53
1723546880000|2024-08-13 11:01:20|5348.91|5348.31|5348.54|5347.94|5348.91|5348.31|5348.54|5347.94|10
1723546890000|2024-08-13 11:01:30|5348.79|5348.19|5349.16|5348.56|5349.16|5348.56|5348.79|5348.19|29
1723546900000|2024-08-13 11:01:40|5349.04|5348.44|5349.54|5348.94|5349.54|5348.94|5348.91|5348.31|22
1723546910000|2024-08-13 11:01:50|5349.66|5349.06|5349.66|5349.06|5349.79|5349.19|5349.54|5348.94|32
1723546920000|2024-08-13 11:02:00|5349.54|5348.94|5349.91|5349.31|5350.04|5349.44|5349.29|5348.69|52
1723546930000|2024-08-13 11:02:10|5349.79|5349.19|5350.54|5349.94|5350.54|5349.94|5349.79|5349.19|81
1723546940000|2024-08-13 11:02:20|5350.66|5350.06|5351.04|5350.44|5351.54|5350.94|5350.54|5349.94|256
1723546950000|2024-08-13 11:02:30|5351.29|5350.69|5351.54|5350.94|5351.54|5350.94|5351.04|5350.44|94
1723546960000|2024-08-13 11:02:40|5351.29|5350.69|5351.29|5350.69|5351.29|5350.69|5351.04|5350.44|49
1723546970000|2024-08-13 11:02:50|5351.04|5350.44|5351.29|5350.69|5351.29|5350.69|5350.79|5350.19|43
1723546980000|2024-08-13 11:03:00|5351.54|5350.94|5350.29|5349.69|5351.54|5350.94|5350.04|5349.44|142
1723546990000|2024-08-13 11:03:10|5350.41|5349.81|5350.79|5350.19|5350.79|5350.19|5350.41|5349.81|34
1723547000000|2024-08-13 11:03:20|5351.04|5350.44|5351.04|5350.44|5351.29|5350.69|5350.79|5350.19|16
1723547010000|2024-08-13 11:03:30|5351.16|5350.56|5351.04|5350.44|5351.29|5350.69|5351.04|5350.44|23
1723547020000|2024-08-13 11:03:40|5350.79|5350.19|5351.04|5350.44|5351.04|5350.44|5350.79|5350.19|9
1723547030000|2024-08-13 11:03:50|5350.91|5350.31|5350.91|5350.31|5351.29|5350.69|5350.91|5350.31|27
1723547040000|2024-08-13 11:04:00|5351.04|5350.44|5351.04|5350.44|5351.04|5350.44|5350.91|5350.31|0
1723547050000|2024-08-13 11:04:10|5350.91|5350.31|5351.04|5350.44|5351.04|5350.44|5350.79|5350.19|4
1723547060000|2024-08-13 11:04:20|5351.41|5350.81|5351.79|5351.19|5352.04|5351.44|5351.41|5350.81|53
1723547070000|2024-08-13 11:04:30|5352.04|5351.44|5352.16|5351.56|5352.29|5351.69|5352.04|5351.44|85
1723547080000|2024-08-13 11:04:40|5352.04|5351.44|5351.79|5351.19|5352.16|5351.56|5351.79|5351.19|52
1723547090000|2024-08-13 11:04:50|5351.91|5351.31|5352.04|5351.44|5352.16|5351.56|5351.79|5351.19|40
1723547100000|2024-08-13 11:05:00|5352.29|5351.69|5352.29|5351.69|5352.29|5351.69|5352.04|5351.44|40
1723547110000|2024-08-13 11:05:10|5352.16|5351.56|5352.29|5351.69|5352.29|5351.69|5351.79|5351.19|19
1723547120000|2024-08-13 11:05:20|5352.41|5351.81|5352.54|5351.94|5352.54|5351.94|5352.29|5351.69|20
1723547130000|2024-08-13 11:05:30|5352.66|5352.06|5352.41|5351.81|5352.66|5352.06|5352.29|5351.69|25
1723547140000|2024-08-13 11:05:40|5352.54|5351.94|5352.54|5351.94|5352.79|5352.19|5352.29|5351.69|25
1723547150000|2024-08-13 11:05:50|5352.41|5351.81|5352.16|5351.56|5352.54|5351.94|5352.16|5351.56|23
1723547160000|2024-08-13 11:06:00|5352.04|5351.44|5352.04|5351.44|5352.29|5351.69|5351.79|5351.19|36
1723547170000|2024-08-13 11:06:10|5351.91|5351.31|5351.91|5351.31|5352.04|5351.44|5351.79|5351.19|18
1723547180000|2024-08-13 11:06:20|5351.79|5351.19|5352.04|5351.44|5352.04|5351.44|5351.79|5351.19|1
1723547190000|2024-08-13 11:06:30|5351.91|5351.31|5352.04|5351.44|5352.16|5351.56|5351.79|5351.19|11
1723547200000|2024-08-13 11:06:40|5351.91|5351.31|5351.79|5351.19|5351.91|5351.31|5351.54|5350.94|44
1723547210000|2024-08-13 11:06:50|5351.66|5351.06|5351.54|5350.94|5351.79|5351.19|5351.41|5350.81|49
1723547220000|2024-08-13 11:07:00|5351.66|5351.06|5351.54|5350.94|5351.79|5351.19|5351.54|5350.94|9
1723547230000|2024-08-13 11:07:10|5351.66|5351.06|5351.29|5350.69|5351.66|5351.06|5351.04|5350.44|19
1723547240000|2024-08-13 11:07:20|5351.16|5350.56|5351.54|5350.94|5351.54|5350.94|5351.04|5350.44|30
1723547250000|2024-08-13 11:07:30|5351.79|5351.19|5351.79|5351.19|5351.79|5351.19|5351.79|5351.19|17
1723547260000|2024-08-13 11:07:40|5351.91|5351.31|5351.79|5351.19|5352.16|5351.56|5351.79|5351.19|114
1723547270000|2024-08-13 11:07:50|5351.66|5351.06|5351.29|5350.69|5351.79|5351.19|5351.16|5350.56|28
1723547280000|2024-08-13 11:08:00|5351.41|5350.81|5351.29|5350.69|5351.54|5350.94|5351.29|5350.69|40
1723547290000|2024-08-13 11:08:10|5351.04|5350.44|5352.04|5351.44|5352.04|5351.44|5351.04|5350.44|68
1723547300000|2024-08-13 11:08:20|5352.29|5351.69|5352.54|5351.94|5352.54|5351.94|5352.29|5351.69|37
1723547310000|2024-08-13 11:08:30|5352.66|5352.06|5352.29|5351.69|5352.79|5352.19|5352.29|5351.69|28
1723547320000|2024-08-13 11:08:40|5352.41|5351.81|5352.66|5352.06|5352.66|5352.06|5352.41|5351.81|24
1723547330000|2024-08-13 11:08:50|5352.79|5352.19|5352.79|5352.19|5352.91|5352.31|5352.54|5351.94|199
1723547340000|2024-08-13 11:09:00|5352.91|5352.31|5352.79|5352.19|5353.04|5352.44|5352.66|5352.06|96
1723547360000|2024-08-13 11:09:20|5352.91|5352.31|5352.91|5352.31|5353.04|5352.44|5352.79|5352.19|39
1723547370000|2024-08-13 11:09:30|5353.04|5352.44|5353.04|5352.44|5353.16|5352.56|5353.04|5352.44|53
1723547380000|2024-08-13 11:09:40|5352.91|5352.31|5352.79|5352.19|5353.29|5352.69|5352.79|5352.19|68
1723547390000|2024-08-13 11:09:50|5352.54|5351.94|5352.66|5352.06|5352.79|5352.19|5352.54|5351.94|38
1723547400000|2024-08-13 11:10:00|5352.54|5351.94|5353.04|5352.44|5353.04|5352.44|5352.54|5351.94|41
1723547410000|2024-08-13 11:10:10|||||||||12
1723547420000|2024-08-13 11:10:20|5353.16|5352.56|5353.29|5352.69|5353.29|5352.69|5353.04|5352.44|58
1723547430000|2024-08-13 11:10:30|5353.16|5352.56|5352.79|5352.19|5353.29|5352.69|5352.79|5352.19|40
1723547440000|2024-08-13 11:10:40|5352.66|5352.06|5351.91|5351.31|5352.79|5352.19|5351.79|5351.19|90
1723547450000|2024-08-13 11:10:50|5352.04|5351.44|5351.91|5351.31|5352.04|5351.44|5351.79|5351.19|53
1723547460000|2024-08-13 11:11:00|5351.79|5351.19|5351.66|5351.06|5351.79|5351.19|5351.54|5350.94|97
1723547470000|2024-08-13 11:11:10|5351.79|5351.19|5352.04|5351.44|5352.04|5351.44|5351.66|5351.06|13
1723547480000|2024-08-13 11:11:20|5352.29|5351.69|5352.04|5351.44|5352.29|5351.69|5352.04|5351.44|25
1723547490000|2024-08-13 11:11:30|5352.16|5351.56|5352.54|5351.94|5352.79|5352.19|5352.16|5351.56|23
1723547500000|2024-08-13 11:11:40|5352.66|5352.06|5352.66|5352.06|5352.79|5352.19|5352.54|5351.94|26
1723547510000|2024-08-13 11:11:50|5352.79|5352.19|5352.79|5352.19|5352.79|5352.19|5352.79|5352.19|7
1723547520000|2024-08-13 11:12:00|5352.54|5351.94|5352.91|5352.31|5352.91|5352.31|5352.54|5351.94|64
1723547530000|2024-08-13 11:12:10|5352.79|5352.19|5352.79|5352.19|5352.79|5352.19|5352.54|5351.94|10
1723547540000|2024-08-13 11:12:20|5352.91|5352.31|5352.79|5352.19|5353.04|5352.44|5352.79|5352.19|16
1723547550000|2024-08-13 11:12:30|5352.91|5352.31|5353.29|5352.69|5353.41|5352.81|5352.91|5352.31|24
1723547560000|2024-08-13 11:12:40|5353.16|5352.56|5353.54|5352.94|5353.54|5352.94|5353.16|5352.56|36
1723547570000|2024-08-13 11:12:50|5353.41|5352.81|5353.66|5353.06|5353.79|5353.19|5353.41|5352.81|36
1723547580000|2024-08-13 11:13:00|5353.54|5352.94|5353.79|5353.19|5353.79|5353.19|5353.54|5352.94|9
1723547590000|2024-08-13 11:13:10|5354.04|5353.44|5354.54|5353.94|5354.66|5354.06|5353.91|5353.31|110
1723547600000|2024-08-13 11:13:20|5354.29|5353.69|5354.54|5353.94|5354.79|5354.19|5354.29|5353.69|40
1723547610000|2024-08-13 11:13:30|5354.66|5354.06|5355.04|5354.44|5355.16|5354.56|5354.54|5353.94|73
1723547620000|2024-08-13 11:13:40|||||||||59
1723547630000|2024-08-13 11:13:50|5354.91|5354.31|5354.79|5354.19|5355.04|5354.44|5354.41|5353.81|64
1723547640000|2024-08-13 11:14:00|5354.66|5354.06|5355.29|5354.69|5355.29|5354.69|5354.54|5353.94|36
1723547650000|2024-08-13 11:14:10|5355.16|5354.56|5355.04|5354.44|5355.41|5354.81|5355.04|5354.44|47
1723547660000|2024-08-13 11:14:20|5355.16|5354.56|5355.29|5354.69|5355.29|5354.69|5355.16|5354.56|52
1723547670000|2024-08-13 11:14:30|5355.04|5354.44|5355.29|5354.69|5355.29|5354.69|5355.04|5354.44|7
1723547680000|2024-08-13 11:14:40|5355.16|5354.56|5355.54|5354.94|5355.54|5354.94|5355.04|5354.44|80
1723547690000|2024-08-13 11:14:50|5355.29|5354.69|5355.79|5355.19|5355.79|5355.19|5355.29|5354.69|29
1723547700000|2024-08-13 11:15:00|5355.54|5354.94|5355.54|5354.94|5355.54|5354.94|5355.54|5354.94|37
1723547710000|2024-08-13 11:15:10|5355.79|5355.19|5355.79|5355.19|5355.79|5355.19|5355.54|5354.94|98
1723547720000|2024-08-13 11:15:20|5355.66|5355.06|5355.79|5355.19|5355.79|5355.19|5355.54|5354.94|60
1723547730000|2024-08-13 11:15:30|5355.66|5355.06|5356.04|5355.44|5356.04|5355.44|5355.66|5355.06|51
1723547740000|2024-08-13 11:15:40|5355.91|5355.31|5355.79|5355.19|5355.91|5355.31|5355.79|5355.19|19
1723547750000|2024-08-13 11:15:50|5355.91|5355.31|5356.29|5355.69|5356.29|5355.69|5355.79|5355.19|65
1723547760000|2024-08-13 11:16:00|5356.04|5355.44|5356.04|5355.44|5356.29|5355.69|5356.04|5355.44|32
1723547770000|2024-08-13 11:16:10|5355.91|5355.31|5355.54|5354.94|5355.91|5355.31|5355.54|5354.94|50
1723547780000|2024-08-13 11:16:20|5355.66|5355.06|5355.29|5354.69|5355.66|5355.06|5355.29|5354.69|57
1723547790000|2024-08-13 11:16:30|5355.41|5354.81|5355.29|5354.69|5355.41|5354.81|5355.04|5354.44|48
1723547800000|2024-08-13 11:16:40|5355.04|5354.44|5355.16|5354.56|5355.29|5354.69|5355.04|5354.44|55
1723547810000|2024-08-13 11:16:50|5355.04|5354.44|5354.79|5354.19|5355.29|5354.69|5354.79|5354.19|32
1723547820000|2024-08-13 11:17:00|5354.91|5354.31|5355.04|5354.44|5355.04|5354.44|5354.79|5354.19|32
1723547830000|2024-08-13 11:17:10|5354.91|5354.31|5355.41|5354.81|5355.54|5354.94|5354.79|5354.19|93
1723547840000|2024-08-13 11:17:20|5355.29|5354.69|5355.54|5354.94|5355.54|5354.94|5355.29|5354.69|23
1723547850000|2024-08-13 11:17:30|5355.41|5354.81|5355.29|5354.69|5355.41|5354.81|5355.29|5354.69|7
1723547860000|2024-08-13 11:17:40|5355.16|5354.56|5355.29|5354.69|5355.29|5354.69|5355.04|5354.44|22
1723547870000|2024-08-13 11:17:50|5355.16|5354.56|5355.16|5354.56|5355.16|5354.56|5355.16|5354.56|27
1723547880000|2024-08-13 11:18:00|5355.29|5354.69|5355.54|5354.94|5355.79|5355.19|5355.29|5354.69|11
1723547890000|2024-08-13 11:18:10|5355.66|5355.06|5355.79|5355.19|5355.91|5355.31|5355.66|5355.06|20
1723547900000|2024-08-13 11:18:20|5355.91|5355.31|5355.54|5354.94|5355.91|5355.31|5355.54|5354.94|25
1723547910000|2024-08-13 11:18:30|5355.66|5355.06|5355.91|5355.31|5355.91|5355.31|5355.54|5354.94|9
1723547920000|2024-08-13 11:18:40|5356.04|5355.44|5356.04|5355.44|5356.04|5355.44|5355.79|5355.19|28
1723547930000|2024-08-13 11:18:50|||||||||4
1723547940000|2024-08-13 11:19:00|5355.79|5355.19|5355.79|5355.19|5355.91|5355.31|5355.79|5355.19|14
1723547950000|2024-08-13 11:19:10|5355.54|5354.94|5355.29|5354.69|5355.79|5355.19|5355.29|5354.69|21
1723547960000|2024-08-13 11:19:20|5355.41|5354.81|5355.54|5354.94|5355.54|5354.94|5355.41|5354.81|6
1723547970000|2024-08-13 11:19:30|5355.66|5355.06|5355.04|5354.44|5355.66|5355.06|5355.04|5354.44|128
1723547980000|2024-08-13 11:19:40|5355.29|5354.69|5355.29|5354.69|5355.29|5354.69|5355.29|5354.69|9
1723547990000|2024-08-13 11:19:50|5356.16|5355.56|5355.79|5355.19|5356.16|5355.56|5355.79|5355.19|135
1723548000000|2024-08-13 11:20:00|5355.54|5354.94|5355.79|5355.19|5356.04|5355.44|5355.54|5354.94|72
1723548010000|2024-08-13 11:20:10|5355.91|5355.31|5355.54|5354.94|5355.91|5355.31|5355.54|5354.94|26
1723548020000|2024-08-13 11:20:20|5355.66|5355.06|5355.04|5354.44|5355.66|5355.06|5355.04|5354.44|37
1723548030000|2024-08-13 11:20:30|5354.91|5354.31|5355.04|5354.44|5355.16|5354.56|5354.79|5354.19|9
1723548040000|2024-08-13 11:20:40|5354.91|5354.31|5354.79|5354.19|5354.91|5354.31|5354.79|5354.19|11
1723548050000|2024-08-13 11:20:50|||||||||13
1723548060000|2024-08-13 11:21:00|5354.91|5354.31|5355.04|5354.44|5355.04|5354.44|5354.79|5354.19|10
1723548070000|2024-08-13 11:21:10|5355.16|5354.56|5355.04|5354.44|5355.29|5354.69|5355.04|5354.44|23
1723548080000|2024-08-13 11:21:20|5355.16|5354.56|5355.54|5354.94|5355.54|5354.94|5355.16|5354.56|18
1723548090000|2024-08-13 11:21:30|5355.41|5354.81|5355.29|5354.69|5355.41|5354.81|5355.29|5354.69|9
1723548100000|2024-08-13 11:21:40|5355.41|5354.81|5355.04|5354.44|5355.41|5354.81|5355.04|5354.44|27
1723548110000|2024-08-13 11:21:50|5355.16|5354.56|5355.04|5354.44|5355.16|5354.56|5355.04|5354.44|11
1723548120000|2024-08-13 11:22:00|5354.29|5353.69|5354.16|5353.56|5354.54|5353.94|5354.16|5353.56|131
1723548130000|2024-08-13 11:22:10|5354.29|5353.69|5354.29|5353.69|5354.54|5353.94|5354.29|5353.69|45
1723548140000|2024-08-13 11:22:20|5354.54|5353.94|5354.41|5353.81|5354.54|5353.94|5354.41|5353.81|14
1723548150000|2024-08-13 11:22:30|5355.04|5354.44|5355.54|5354.94|5355.54|5354.94|5355.04|5354.44|24
1723548160000|2024-08-13 11:22:40|5355.66|5355.06|5355.79|5355.19|5356.04|5355.44|5355.54|5354.94|32
1723548170000|2024-08-13 11:22:50|5355.66|5355.06|5355.79|5355.19|5355.79|5355.19|5355.66|5355.06|18
1723548180000|2024-08-13 11:23:00|5355.91|5355.31|5356.04|5355.44|5356.04|5355.44|5355.91|5355.31|13
1723548190000|2024-08-13 11:23:10|5356.29|5355.69|5356.16|5355.56|5356.29|5355.69|5356.16|5355.56|29
1723548200000|2024-08-13 11:23:20|5356.04|5355.44|5355.79|5355.19|5356.16|5355.56|5355.79|5355.19|10
1723548210000|2024-08-13 11:23:30|5355.91|5355.31|5356.29|5355.69|5356.29|5355.69|5355.91|5355.31|56
1723548220000|2024-08-13 11:23:40|5356.16|5355.56|5356.04|5355.44|5356.16|5355.56|5356.04|5355.44|36
1723548230000|2024-08-13 11:23:50|||||||||5
1723548240000|2024-08-13 11:24:00|5356.16|5355.56|5355.91|5355.31|5356.16|5355.56|5355.91|5355.31|43
1723548250000|2024-08-13 11:24:10|5356.04|5355.44|5355.79|5355.19|5356.04|5355.44|5355.54|5354.94|114
1723548260000|2024-08-13 11:24:20|||||||||6
1723548270000|2024-08-13 11:24:30|||||||||23
1723548290000|2024-08-13 11:24:50|||||||||5
1723548300000|2024-08-13 11:25:00|5355.66|5355.06|5354.79|5354.19|5355.79|5355.19|5354.79|5354.19|294
1723548310000|2024-08-13 11:25:10|5354.91|5354.31|5355.04|5354.44|5355.04|5354.44|5354.79|5354.19|40
1723548320000|2024-08-13 11:25:20|5354.91|5354.31|5355.04|5354.44|5355.04|5354.44|5354.91|5354.31|3
1723548330000|2024-08-13 11:25:30|5355.29|5354.69|5354.79|5354.19|5355.29|5354.69|5354.54|5353.94|30
1723548340000|2024-08-13 11:25:40|5354.66|5354.06|5354.79|5354.19|5354.79|5354.19|5354.66|5354.06|3
1723548350000|2024-08-13 11:25:50|||||||||2
1723548360000|2024-08-13 11:26:00|5354.66|5354.06|5354.79|5354.19|5354.79|5354.19|5354.54|5353.94|24
1723548370000|2024-08-13 11:26:10|5354.54|5353.94|5354.54|5353.94|5354.54|5353.94|5354.54|5353.94|5
1723548380000|2024-08-13 11:26:20|5354.41|5353.81|5354.54|5353.94|5354.54|5353.94|5354.41|5353.81|3
1723548390000|2024-08-13 11:26:30|||||||||12
1723548400000|2024-08-13 11:26:40|5354.41|5353.81|5354.29|5353.69|5354.54|5353.94|5354.29|5353.69|24
1723548410000|2024-08-13 11:26:50|5354.04|5353.44|5354.29|5353.69|5354.29|5353.69|5354.04|5353.44|45
1723548420000|2024-08-13 11:27:00|5354.54|5353.94|5354.91|5354.31|5354.91|5354.31|5354.29|5353.69|79
1723548430000|2024-08-13 11:27:10|5355.04|5354.44|5355.54|5354.94|5355.54|5354.94|5354.91|5354.31|247
1723548440000|2024-08-13 11:27:20|5355.41|5354.81|5355.04|5354.44|5355.41|5354.81|5355.04|5354.44|49
1723548450000|2024-08-13 11:27:30|5354.79|5354.19|5354.79|5354.19|5354.79|5354.19|5354.79|5354.19|15
1723548460000|2024-08-13 11:27:40|5354.66|5354.06|5354.54|5353.94|5354.79|5354.19|5354.54|5353.94|8
1723548470000|2024-08-13 11:27:50|5354.41|5353.81|5354.54|5353.94|5354.54|5353.94|5354.41|5353.81|21
1723548480000|2024-08-13 11:28:00|5354.41|5353.81|5354.16|5353.56|5354.54|5353.94|5354.04|5353.44|56
1723548490000|2024-08-13 11:28:10|5354.04|5353.44|5354.66|5354.06|5354.79|5354.19|5354.04|5353.44|43
1723548500000|2024-08-13 11:28:20|5354.79|5354.19|5354.79|5354.19|5354.79|5354.19|5354.79|5354.19|5
1723548520000|2024-08-13 11:28:40|5355.04|5354.44|5355.29|5354.69|5355.29|5354.69|5355.04|5354.44|8
1723548530000|2024-08-13 11:28:50|5355.04|5354.44|5355.04|5354.44|5355.04|5354.44|5354.91|5354.31|9
1723548540000|2024-08-13 11:29:00|5354.91|5354.31|5355.29|5354.69|5355.29|5354.69|5354.79|5354.19|19
1723548550000|2024-08-13 11:29:10|5355.16|5354.56|5355.04|5354.44|5355.29|5354.69|5355.04|5354.44|35
1723548560000|2024-08-13 11:29:20|5355.16|5354.56|5355.29|5354.69|5355.29|5354.69|5355.16|5354.56|50
1723548570000|2024-08-13 11:29:30|5355.04|5354.44|5355.04|5354.44|5355.29|5354.69|5355.04|5354.44|17
1723548580000|2024-08-13 11:29:40|5355.16|5354.56|5354.79|5354.19|5355.16|5354.56|5354.79|5354.19|12
1723548590000|2024-08-13 11:29:50|5354.91|5354.31|5355.16|5354.56|5355.16|5354.56|5354.79|5354.19|3
1723548600000|2024-08-13 11:30:00|5355.04|5354.44|5354.91|5354.31|5355.16|5354.56|5354.91|5354.31|14
1723548610000|2024-08-13 11:30:10|5355.04|5354.44|5355.04|5354.44|5355.16|5354.56|5355.04|5354.44|3
1723548620000|2024-08-13 11:30:20|5354.91|5354.31|5354.54|5353.94|5354.91|5354.31|5354.54|5353.94|32
1723548630000|2024-08-13 11:30:30|5354.66|5354.06|5355.16|5354.56|5355.16|5354.56|5354.54|5353.94|34
1723548640000|2024-08-13 11:30:40|5355.29|5354.69|5355.29|5354.69|5355.29|5354.69|5355.29|5354.69|12
1723548650000|2024-08-13 11:30:50|5355.54|5354.94|5355.04|5354.44|5355.54|5354.94|5355.04|5354.44|45
1723548660000|2024-08-13 11:31:00|5355.16|5354.56|5355.54|5354.94|5355.54|5354.94|5355.16|5354.56|34
1723548670000|2024-08-13 11:31:10|5355.66|5355.06|5355.04|5354.44|5355.79|5355.19|5354.54|5353.94|85
1723548680000|2024-08-13 11:31:20|5354.91|5354.31|5354.79|5354.19|5355.04|5354.44|5354.79|5354.19|10
1723548690000|2024-08-13 11:31:30|5354.91|5354.31|5355.29|5354.69|5355.54|5354.94|5354.91|5354.31|47
1723548700000|2024-08-13 11:31:40|||||||||1
1723548710000|2024-08-13 11:31:50|5355.16|5354.56|5355.04|5354.44|5355.29|5354.69|5355.04|5354.44|19
1723548720000|2024-08-13 11:32:00|5355.16|5354.56|5355.16|5354.56|5355.16|5354.56|5355.04|5354.44|8
1723548730000|2024-08-13 11:32:10|5355.04|5354.44|5355.16|5354.56|5355.16|5354.56|5355.04|5354.44|0
1723548740000|2024-08-13 11:32:20|5355.29|5354.69|5355.54|5354.94|5355.54|5354.94|5355.29|5354.69|66
1723548750000|2024-08-13 11:32:30|5355.41|5354.81|5355.29|5354.69|5355.41|5354.81|5355.29|5354.69|30
1723548760000|2024-08-13 11:32:40|5355.54|5354.94|5355.54|5354.94|5355.54|5354.94|5355.29|5354.69|35
1723548770000|2024-08-13 11:32:50|5355.41|5354.81|5355.29|5354.69|5355.41|5354.81|5355.29|5354.69|21
1723548780000|2024-08-13 11:33:00|5355.04|5354.44|5355.29|5354.69|5355.29|5354.69|5355.04|5354.44|9
1723548790000|2024-08-13 11:33:10|||||||||7
1723548800000|2024-08-13 11:33:20|5355.16|5354.56|5355.04|5354.44|5355.16|5354.56|5354.79|5354.19|34
1723548810000|2024-08-13 11:33:30|5354.79|5354.19|5355.54|5354.94|5355.54|5354.94|5354.79|5354.19|30
1723548820000|2024-08-13 11:33:40|||||||||7
1723548830000|2024-08-13 11:33:50|5355.41|5354.81|5355.04|5354.44|5355.54|5354.94|5355.04|5354.44|75
1723548840000|2024-08-13 11:34:00|5355.16|5354.56|5355.29|5354.69|5355.29|5354.69|5355.04|5354.44|10
1723548850000|2024-08-13 11:34:10|5355.16|5354.56|5355.04|5354.44|5355.29|5354.69|5355.04|5354.44|33
1723548860000|2024-08-13 11:34:20|5355.16|5354.56|5355.54|5354.94|5355.54|5354.94|5355.04|5354.44|25
1723548880000|2024-08-13 11:34:40|5355.79|5355.19|5355.79|5355.19|5355.79|5355.19|5355.66|5355.06|69
1723548890000|2024-08-13 11:34:50|5355.66|5355.06|5355.66|5355.06|5355.79|5355.19|5355.54|5354.94|18
1723548900000|2024-08-13 11:35:00|5355.79|5355.19|5356.66|5356.06|5356.79|5356.19|5355.79|5355.19|304
1723548910000|2024-08-13 11:35:10|5356.79|5356.19|5357.04|5356.44|5357.04|5356.44|5356.54|5355.94|64
1723548920000|2024-08-13 11:35:20|5357.29|5356.69|5357.04|5356.44|5357.29|5356.69|5356.91|5356.31|69
1723548930000|2024-08-13 11:35:30|5356.91|5356.31|5356.29|5355.69|5356.91|5356.31|5356.16|5355.56|26
1723548940000|2024-08-13 11:35:40|5356.54|5355.94|5356.29|5355.69|5356.54|5355.94|5356.29|5355.69|26
1723548950000|2024-08-13 11:35:50|5356.04|5355.44|5356.41|5355.81|5356.41|5355.81|5356.04|5355.44|37
1723548960000|2024-08-13 11:36:00|5356.29|5355.69|5356.29|5355.69|5356.54|5355.94|5356.29|5355.69|19
1723548970000|2024-08-13 11:36:10|5356.41|5355.81|5356.29|5355.69|5356.41|5355.81|5356.04|5355.44|99
1723548980000|2024-08-13 11:36:20|5356.04|5355.44|5356.29|5355.69|5356.29|5355.69|5356.04|5355.44|135
1723548990000|2024-08-13 11:36:30|5356.54|5355.94|5356.54|5355.94|5356.54|5355.94|5356.54|5355.94|24
1723549000000|2024-08-13 11:36:40|5356.66|5356.06|5357.04|5356.44|5357.04|5356.44|5356.66|5356.06|26
1723549010000|2024-08-13 11:36:50|5357.16|5356.56|5357.29|5356.69|5357.29|5356.69|5357.04|5356.44|15
1723549020000|2024-08-13 11:37:00|5357.04|5356.44|5356.79|5356.19|5357.04|5356.44|5356.66|5356.06|45
1723549030000|2024-08-13 11:37:10|5356.54|5355.94|5356.54|5355.94|5356.54|5355.94|5356.29|5355.69|29
1723549040000|2024-08-13 11:37:20|5356.41|5355.81|5355.91|5355.31|5356.54|5355.94|5355.79|5355.19|77
1723549050000|2024-08-13 11:37:30|5355.79|5355.19|5355.79|5355.19|5355.79|5355.19|5355.66|5355.06|23
1723549060000|2024-08-13 11:37:40|5355.66|5355.06|5355.54|5354.94|5355.66|5355.06|5355.54|5354.94|6
1723549070000|2024-08-13 11:37:50|5355.16|5354.56|5355.04|5354.44|5355.16|5354.56|5355.04|5354.44|71
1723549080000|2024-08-13 11:38:00|5354.91|5354.31|5355.04|5354.44|5355.04|5354.44|5354.79|5354.19|25
1723549090000|2024-08-13 11:38:10|5354.91|5354.31|5355.04|5354.44|5355.04|5354.44|5354.79|5354.19|31
1723549100000|2024-08-13 11:38:20|5354.91|5354.31|5354.79|5354.19|5354.91|5354.31|5354.79|5354.19|8
1723549110000|2024-08-13 11:38:30|||||||||36
1723549120000|2024-08-13 11:38:40|5354.66|5354.06|5355.29|5354.69|5355.29|5354.69|5354.66|5354.06|187
1723549130000|2024-08-13 11:38:50|5355.54|5354.94|5355.54|5354.94|5355.54|5354.94|5355.54|5354.94|10
1723549140000|2024-08-13 11:39:00|5355.79|5355.19|5356.29|5355.69|5356.29|5355.69|5355.79|5355.19|51
1723549150000|2024-08-13 11:39:10|5356.16|5355.56|5356.04|5355.44|5356.16|5355.56|5356.04|5355.44|26
1723549160000|2024-08-13 11:39:20|5356.16|5355.56|5355.91|5355.31|5356.16|5355.56|5355.91|5355.31|7
1723549170000|2024-08-13 11:39:30|5356.04|5355.44|5355.54|5354.94|5356.04|5355.44|5355.54|5354.94|7
1723549180000|2024-08-13 11:39:40|5355.66|5355.06|5356.04|5355.44|5356.29|5355.69|5355.66|5355.06|39
1723549190000|2024-08-13 11:39:50|5356.16|5355.56|5355.79|5355.19|5356.29|5355.69|5355.79|5355.19|44
1723549200000|2024-08-13 11:40:00|5355.54|5354.94|5355.29|5354.69|5355.54|5354.94|5355.29|5354.69|25
1723549210000|2024-08-13 11:40:10|5355.41|5354.81|5355.29|5354.69|5355.54|5354.94|5355.29|5354.69|23
1723549220000|2024-08-13 11:40:20|5355.04|5354.44|5355.16|5354.56|5355.16|5354.56|5355.04|5354.44|34
1723549230000|2024-08-13 11:40:30|5355.04|5354.44|5355.04|5354.44|5355.16|5354.56|5355.04|5354.44|12
1723549240000|2024-08-13 11:40:40|5354.91|5354.31|5355.29|5354.69|5355.54|5354.94|5354.91|5354.31|40
1723549250000|2024-08-13 11:40:50|5355.41|5354.81|5355.91|5355.31|5355.91|5355.31|5355.41|5354.81|6
1723549260000|2024-08-13 11:41:00|5356.04|5355.44|5355.91|5355.31|5356.04|5355.44|5355.79|5355.19|28
1723549270000|2024-08-13 11:41:10|5356.04|5355.44|5356.04|5355.44|5356.04|5355.44|5356.04|5355.44|8
1723549280000|2024-08-13 11:41:20|5356.29|5355.69|5356.66|5356.06|5356.79|5356.19|5356.29|5355.69|31
1723549290000|2024-08-13 11:41:30|5356.79|5356.19|5356.79|5356.19|5356.79|5356.19|5356.66|5356.06|20
1723549300000|2024-08-13 11:41:40|5357.04|5356.44|5356.91|5356.31|5357.04|5356.44|5356.91|5356.31|26
1723549310000|2024-08-13 11:41:50|5357.04|5356.44|5357.29|5356.69|5357.29|5356.69|5357.04|5356.44|13
1723549320000|2024-08-13 11:42:00|5357.16|5356.56|5357.54|5356.94|5357.54|5356.94|5357.16|5356.56|41
1723549330000|2024-08-13 11:42:10|5357.41|5356.81|5357.54|5356.94|5357.54|5356.94|5357.16|5356.56|20
1723549340000|2024-08-13 11:42:20|5357.29|5356.69|5357.29|5356.69|5357.54|5356.94|5357.16|5356.56|33
1723549350000|2024-08-13 11:42:30|5357.41|5356.81|5357.54|5356.94|5357.54|5356.94|5357.29|5356.69|18
1723549360000|2024-08-13 11:42:40|5357.41|5356.81|5357.54|5356.94|5357.54|5356.94|5357.41|5356.81|17
1723549370000|2024-08-13 11:42:50|5357.66|5357.06|5357.54|5356.94|5357.66|5357.06|5357.41|5356.81|13
1723549380000|2024-08-13 11:43:00|5357.41|5356.81|5357.54|5356.94|5357.79|5357.19|5357.41|5356.81|52
1723549390000|2024-08-13 11:43:10|5357.66|5357.06|5357.79|5357.19|5357.79|5357.19|5357.66|5357.06|9
1723549400000|2024-08-13 11:43:20|5357.91|5357.31|5357.79|5357.19|5357.91|5357.31|5357.79|5357.19|48
1723549410000|2024-08-13 11:43:30|5358.04|5357.44|5358.04|5357.44|5358.04|5357.44|5358.04|5357.44|14
1723549420000|2024-08-13 11:43:40|5357.79|5357.19|5357.79|5357.19|5357.91|5357.31|5357.79|5357.19|55
1723549430000|2024-08-13 11:43:50|5357.91|5357.31|5358.04|5357.44|5358.29|5357.69|5357.91|5357.31|118
1723549440000|2024-08-13 11:44:00|5358.29|5357.69|5358.04|5357.44|5358.29|5357.69|5358.04|5357.44|10
1723549450000|2024-08-13 11:44:10|5358.16|5357.56|5357.54|5356.94|5358.16|5357.56|5357.54|5356.94|36
1723549460000|2024-08-13 11:44:20|5357.66|5357.06|5357.29|5356.69|5357.66|5357.06|5357.29|5356.69|39
1723549470000|2024-08-13 11:44:30|5357.41|5356.81|5357.29|5356.69|5357.41|5356.81|5357.04|5356.44|24
1723549480000|2024-08-13 11:44:40|5357.16|5356.56|5357.04|5356.44|5357.29|5356.69|5357.04|5356.44|17
1723549490000|2024-08-13 11:44:50|5357.16|5356.56|5356.79|5356.19|5357.16|5356.56|5356.54|5355.94|37
1723549500000|2024-08-13 11:45:00|5356.91|5356.31|5357.29|5356.69|5357.79|5357.19|5356.91|5356.31|140
1723549510000|2024-08-13 11:45:10|5357.66|5357.06|5357.54|5356.94|5357.79|5357.19|5357.54|5356.94|19
1723549520000|2024-08-13 11:45:20|5357.79|5357.19|5358.04|5357.44|5358.04|5357.44|5357.79|5357.19|30
1723549530000|2024-08-13 11:45:30|5357.91|5357.31|5357.79|5357.19|5358.04|5357.44|5357.79|5357.19|22
1723549540000|2024-08-13 11:45:40|5357.66|5357.06|5357.79|5357.19|5357.79|5357.19|5357.54|5356.94|8
1723549550000|2024-08-13 11:45:50|5357.66|5357.06|5357.54|5356.94|5357.66|5357.06|5357.54|5356.94|13
1723549560000|2024-08-13 11:46:00|5357.29|5356.69|5357.29|5356.69|5357.29|5356.69|5357.16|5356.56|11
1723549570000|2024-08-13 11:46:10|5357.41|5356.81|5357.29|5356.69|5357.41|5356.81|5357.16|5356.56|6
1723549580000|2024-08-13 11:46:20|5357.54|5356.94|5357.54|5356.94|5357.54|5356.94|5357.41|5356.81|5
1723549590000|2024-08-13 11:46:30|5357.66|5357.06|5357.79|5357.19|5357.79|5357.19|5357.66|5357.06|12
1723549600000|2024-08-13 11:46:40|5357.91|5357.31|5357.91|5357.31|5357.91|5357.31|5357.91|5357.31|8
1723549610000|2024-08-13 11:46:50|5358.04|5357.44|5358.04|5357.44|5358.04|5357.44|5357.79|5357.19|5
1723549620000|2024-08-13 11:47:00|5357.91|5357.31|5357.91|5357.31|5358.04|5357.44|5357.79|5357.19|19
1723549630000|2024-08-13 11:47:10|5358.04|5357.44|5358.04|5357.44|5358.04|5357.44|5357.91|5357.31|2
1723549640000|2024-08-13 11:47:20|5358.16|5357.56|5358.29|5357.69|5358.41|5357.81|5358.16|5357.56|18
1723549650000|2024-08-13 11:47:30|5358.41|5357.81|5358.54|5357.94|5358.54|5357.94|5358.41|5357.81|2
1723549660000|2024-08-13 11:47:40|5358.66|5358.06|5358.29|5357.69|5358.66|5358.06|5358.29|5357.69|25
1723549670000|2024-08-13 11:47:50|5358.41|5357.81|5358.29|5357.69|5358.54|5357.94|5358.16|5357.56|21
1723549680000|2024-08-13 11:48:00|5358.04|5357.44|5357.91|5357.31|5358.04|5357.44|5357.91|5357.31|30
1723549690000|2024-08-13 11:48:10|5358.04|5357.44|5357.79|5357.19|5358.04|5357.44|5357.66|5357.06|8
1723549700000|2024-08-13 11:48:20|5357.91|5357.31|5358.16|5357.56|5358.16|5357.56|5357.91|5357.31|45
1723549710000|2024-08-13 11:48:30|5358.04|5357.44|5358.04|5357.44|5358.04|5357.44|5357.91|5357.31|14
1723549720000|2024-08-13 11:48:40|5358.16|5357.56|5358.04|5357.44|5358.54|5357.94|5357.91|5357.31|84
1723549730000|2024-08-13 11:48:50|5357.91|5357.31|5357.79|5357.19|5357.91|5357.31|5357.79|5357.19|35
1723549740000|2024-08-13 11:49:00|5357.91|5357.31|5357.54|5356.94|5357.91|5357.31|5357.54|5356.94|9
1723549750000|2024-08-13 11:49:10|5357.66|5357.06|5357.66|5357.06|5357.79|5357.19|5357.54|5356.94|25
1723549760000|2024-08-13 11:49:20|5357.79|5357.19|5357.79|5357.19|5357.79|5357.19|5357.79|5357.19|8
1723549770000|2024-08-13 11:49:30|5357.66|5357.06|5358.29|5357.69|5358.29|5357.69|5357.54|5356.94|73
1723549780000|2024-08-13 11:49:40|5358.16|5357.56|5358.04|5357.44|5358.16|5357.56|5358.04|5357.44|10
1723549790000|2024-08-13 11:49:50|5357.91|5357.31|5358.04|5357.44|5358.04|5357.44|5357.79|5357.19|6
1723549800000|2024-08-13 11:50:00|5357.91|5357.31|5357.79|5357.19|5358.04|5357.44|5357.79|5357.19|12
1723549810000|2024-08-13 11:50:10|5358.04|5357.44|5358.04|5357.44|5358.04|5357.44|5357.79|5357.19|7
1723549820000|2024-08-13 11:50:20|5357.79|5357.19|5358.04|5357.44|5358.04|5357.44|5357.79|5357.19|12
1723549830000|2024-08-13 11:50:30|5357.79|5357.19|5358.04|5357.44|5358.04|5357.44|5357.79|5357.19|12
1723549840000|2024-08-13 11:50:40|5358.16|5357.56|5358.04|5357.44|5358.16|5357.56|5358.04|5357.44|14
1723549850000|2024-08-13 11:50:50|5357.91|5357.31|5358.29|5357.69|5358.29|5357.69|5357.79|5357.19|23
1723549860000|2024-08-13 11:51:00|5358.41|5357.81|5357.91|5357.31|5358.41|5357.81|5357.79|5357.19|18
1723549870000|2024-08-13 11:51:10|5358.04|5357.44|5357.91|5357.31|5358.04|5357.44|5357.79|5357.19|11
1723549880000|2024-08-13 11:51:20|5358.04|5357.44|5358.04|5357.44|5358.16|5357.56|5357.79|5357.19|45
1723549890000|2024-08-13 11:51:30|5357.91|5357.31|5357.79|5357.19|5357.91|5357.31|5357.79|5357.19|23
1723549900000|2024-08-13 11:51:40|5357.91|5357.31|5358.16|5357.56|5358.16|5357.56|5357.91|5357.31|3
1723549910000|2024-08-13 11:51:50|5358.04|5357.44|5358.04|5357.44|5358.04|5357.44|5358.04|5357.44|0
1723549920000|2024-08-13 11:52:00|5357.91|5357.31|5358.04|5357.44|5358.04|5357.44|5357.79|5357.19|23
1723549930000|2024-08-13 11:52:10|5358.16|5357.56|5358.29|5357.69|5358.29|5357.69|5358.04|5357.44|24
1723549940000|2024-08-13 11:52:20|5358.41|5357.81|5358.54|5357.94|5358.54|5357.94|5358.29|5357.69|12
1723549950000|2024-08-13 11:52:30|5358.29|5357.69|5358.29|5357.69|5358.41|5357.81|5358.29|5357.69|12
1723549960000|2024-08-13 11:52:40|5358.41|5357.81|5358.54|5357.94|5358.54|5357.94|5358.41|5357.81|3
1723549970000|2024-08-13 11:52:50|5358.41|5357.81|5358.04|5357.44|5358.41|5357.81|5358.04|5357.44|26
1723549980000|2024-08-13 11:53:00|5357.79|5357.19|5357.54|5356.94|5357.79|5357.19|5357.29|5356.69|60
1723549990000|2024-08-13 11:53:10|5357.29|5356.69|5357.41|5356.81|5357.41|5356.81|5357.29|5356.69|27
1723550000000|2024-08-13 11:53:20|5357.29|5356.69|5357.54|5356.94|5357.54|5356.94|5357.29|5356.69|27
1723550010000|2024-08-13 11:53:30|5357.41|5356.81|5357.29|5356.69|5357.54|5356.94|5357.29|5356.69|13
1723550020000|2024-08-13 11:53:40|5357.16|5356.56|5356.66|5356.06|5357.29|5356.69|5356.66|5356.06|68
1723550030000|2024-08-13 11:53:50|5356.54|5355.94|5356.54|5355.94|5356.79|5356.19|5356.54|5355.94|37
1723550040000|2024-08-13 11:54:00|5356.66|5356.06|5357.29|5356.69|5357.29|5356.69|5356.54|5355.94|32
1723550050000|2024-08-13 11:54:10|5357.04|5356.44|5356.79|5356.19|5357.04|5356.44|5356.66|5356.06|77
1723550060000|2024-08-13 11:54:20|5356.66|5356.06|5356.54|5355.94|5356.79|5356.19|5356.54|5355.94|32
1723550070000|2024-08-13 11:54:30|5356.66|5356.06|5356.79|5356.19|5356.79|5356.19|5356.66|5356.06|35
1723550080000|2024-08-13 11:54:40|5356.66|5356.06|5357.04|5356.44|5357.04|5356.44|5356.66|5356.06|28
1723550100000|2024-08-13 11:55:00|5357.29|5356.69|5357.29|5356.69|5357.29|5356.69|5357.29|5356.69|9
1723550110000|2024-08-13 11:55:10|5357.41|5356.81|5357.54|5356.94|5357.54|5356.94|5357.41|5356.81|19
1723550120000|2024-08-13 11:55:20|||||||||23
1723550130000|2024-08-13 11:55:30|5357.66|5357.06|5357.54|5356.94|5357.66|5357.06|5357.29|5356.69|62
1723550140000|2024-08-13 11:55:40|5357.41|5356.81|5357.54|5356.94|5357.79|5357.19|5357.29|5356.69|70
1723550150000|2024-08-13 11:55:50|5357.66|5357.06|5357.54|5356.94|5357.66|5357.06|5357.54|5356.94|1
1723550160000|2024-08-13 11:56:00|5357.66|5357.06|5357.54|5356.94|5357.66|5357.06|5357.54|5356.94|3
1723550170000|2024-08-13 11:56:10|5357.66|5357.06|5357.79|5357.19|5357.79|5357.19|5357.54|5356.94|2
1723550180000|2024-08-13 11:56:20|5357.66|5357.06|5357.54|5356.94|5357.66|5357.06|5357.54|5356.94|16
1723550190000|2024-08-13 11:56:30|5357.79|5357.19|5358.04|5357.44|5358.04|5357.44|5357.79|5357.19|20
1723550200000|2024-08-13 11:56:40|5358.16|5357.56|5358.41|5357.81|5358.41|5357.81|5358.04|5357.44|44
1723550210000|2024-08-13 11:56:50|5358.29|5357.69|5358.04|5357.44|5358.29|5357.69|5358.04|5357.44|19
1723550220000|2024-08-13 11:57:00|5358.16|5357.56|5358.04|5357.44|5358.29|5357.69|5358.04|5357.44|7
1723550230000|2024-08-13 11:57:10|5358.29|5357.69|5358.04|5357.44|5358.54|5357.94|5357.91|5357.31|40
1723550240000|2024-08-13 11:57:20|5357.91|5357.31|5358.16|5357.56|5358.29|5357.69|5357.79|5357.19|42
1723550250000|2024-08-13 11:57:30|5358.04|5357.44|5358.41|5357.81|5358.54|5357.94|5358.04|5357.44|47
1723550260000|2024-08-13 11:57:40|5358.54|5357.94|5358.79|5358.19|5358.79|5358.19|5358.41|5357.81|38
1723550270000|2024-08-13 11:57:50|5358.66|5358.06|5358.54|5357.94|5358.66|5358.06|5358.29|5357.69|34
1723550280000|2024-08-13 11:58:00|5358.79|5358.19|5358.79|5358.19|5358.79|5358.19|5358.79|5358.19|13
1723550290000|2024-08-13 11:58:10|5358.91|5358.31|5358.91|5358.31|5359.04|5358.44|5358.79|5358.19|48
1723550300000|2024-08-13 11:58:20|5358.79|5358.19|5358.79|5358.19|5358.91|5358.31|5358.54|5357.94|32
1723550310000|2024-08-13 11:58:30|5358.66|5358.06|5358.54|5357.94|5358.66|5358.06|5358.54|5357.94|34
1723550320000|2024-08-13 11:58:40|5358.91|5358.31|5359.04|5358.44|5359.04|5358.44|5358.91|5358.31|37
1723550330000|2024-08-13 11:58:50|5358.79|5358.19|5358.79|5358.19|5358.79|5358.19|5358.79|5358.19|51
1723550340000|2024-08-13 11:59:00|5358.66|5358.06|5359.79|5359.19|5359.79|5359.19|5358.66|5358.06|101
1723550350000|2024-08-13 11:59:10|5359.66|5359.06|5359.79|5359.19|5359.91|5359.31|5359.54|5358.94|65
1723550360000|2024-08-13 11:59:20|5359.91|5359.31|5359.79|5359.19|5360.29|5359.69|5359.79|5359.19|125
1723550370000|2024-08-13 11:59:30|5359.91|5359.31|5360.04|5359.44|5360.29|5359.69|5359.91|5359.31|37
1723550380000|2024-08-13 11:59:40|5359.91|5359.31|5360.16|5359.56|5360.16|5359.56|5359.79|5359.19|72
1723550390000|2024-08-13 11:59:50|5360.29|5359.69|5360.66|5360.06|5360.79|5360.19|5360.29|5359.69|97
1723550400000|2024-08-13 12:00:00|5360.79|5360.19|5361.04|5360.44|5361.04|5360.44|5360.29|5359.69|136
1723550410000|2024-08-13 12:00:10|5360.91|5360.31|5360.79|5360.19|5361.04|5360.44|5360.54|5359.94|64
1723550420000|2024-08-13 12:00:20|5360.66|5360.06|5361.04|5360.44|5361.04|5360.44|5360.66|5360.06|65
1723550430000|2024-08-13 12:00:30|5360.91|5360.31|5361.04|5360.44|5361.04|5360.44|5360.79|5360.19|22
1723550440000|2024-08-13 12:00:40|5360.91|5360.31|5360.79|5360.19|5360.91|5360.31|5360.79|5360.19|8
1723550450000|2024-08-13 12:00:50|5360.66|5360.06|5360.04|5359.44|5360.66|5360.06|5360.04|5359.44|45
1723550460000|2024-08-13 12:01:00|5360.16|5359.56|5360.04|5359.44|5360.29|5359.69|5360.04|5359.44|17
1723550470000|2024-08-13 12:01:10|5360.16|5359.56|5360.41|5359.81|5360.54|5359.94|5360.16|5359.56|26
1723550480000|2024-08-13 12:01:20|5360.29|5359.69|5360.66|5360.06|5360.66|5360.06|5360.29|5359.69|5
1723550490000|2024-08-13 12:01:30|5360.79|5360.19|5360.79|5360.19|5360.79|5360.19|5360.79|5360.19|0
1723550500000|2024-08-13 12:01:40|5360.91|5360.31|5361.79|5361.19|5361.91|5361.31|5360.91|5360.31|189
1723550510000|2024-08-13 12:01:50|5362.04|5361.44|5362.29|5361.69|5362.54|5361.94|5362.04|5361.44|167
1723550520000|2024-08-13 12:02:00|5362.41|5361.81|5362.29|5361.69|5362.41|5361.81|5362.04|5361.44|77
1723550530000|2024-08-13 12:02:10|5362.41|5361.81|5363.29|5362.69|5363.79|5363.19|5362.29|5361.69|318
1723550540000|2024-08-13 12:02:20|5363.16|5362.56|5363.04|5362.44|5363.16|5362.56|5363.04|5362.44|52
1723550550000|2024-08-13 12:02:30|5362.91|5362.31|5363.29|5362.69|5363.54|5362.94|5362.79|5362.19|134
1723550560000|2024-08-13 12:02:40|5363.04|5362.44|5363.29|5362.69|5363.29|5362.69|5363.04|5362.44|130
1723550570000|2024-08-13 12:02:50|5363.16|5362.56|5363.54|5362.94|5363.79|5363.19|5363.16|5362.56|105
1723550580000|2024-08-13 12:03:00|5363.66|5363.06|5363.29|5362.69|5363.79|5363.19|5363.29|5362.69|55
1723550590000|2024-08-13 12:03:10|5363.41|5362.81|5363.04|5362.44|5363.79|5363.19|5363.04|5362.44|98
1723550600000|2024-08-13 12:03:20|5363.16|5362.56|5363.54|5362.94|5363.54|5362.94|5363.04|5362.44|32
1723550610000|2024-08-13 12:03:30|5363.41|5362.81|5363.54|5362.94|5363.54|5362.94|5363.41|5362.81|7
1723550620000|2024-08-13 12:03:40|5363.41|5362.81|5363.29|5362.69|5363.66|5363.06|5363.29|5362.69|96
1723550630000|2024-08-13 12:03:50|5363.54|5362.94|5365.04|5364.44|5365.04|5364.44|5363.54|5362.94|395
1723550640000|2024-08-13 12:04:00|5364.79|5364.19|5364.79|5364.19|5365.04|5364.44|5364.79|5364.19|103
1723550650000|2024-08-13 12:04:10|5364.66|5364.06|5364.79|5364.19|5364.91|5364.31|5364.54|5363.94|89
1723550660000|2024-08-13 12:04:20|5364.66|5364.06|5364.54|5363.94|5364.79|5364.19|5364.54|5363.94|48
1723550670000|2024-08-13 12:04:30|5364.79|5364.19|5364.54|5363.94|5364.79|5364.19|5364.54|5363.94|58
1723550680000|2024-08-13 12:04:40|5364.79|5364.19|5365.04|5364.44|5365.04|5364.44|5364.54|5363.94|94
1723550690000|2024-08-13 12:04:50|5365.16|5364.56|5366.29|5365.69|5366.29|5365.69|5365.16|5364.56|239
1723550700000|2024-08-13 12:05:00|5366.16|5365.56|5365.79|5365.19|5366.29|5365.69|5365.79|5365.19|266
1723550710000|2024-08-13 12:05:10|5365.54|5364.94|5366.04|5365.44|5366.04|5365.44|5365.54|5364.94|152
1723550720000|2024-08-13 12:05:20|5366.16|5365.56|5366.04|5365.44|5366.29|5365.69|5366.04|5365.44|83
1723550730000|2024-08-13 12:05:30|5366.16|5365.56|5367.04|5366.44|5367.04|5366.44|5366.04|5365.44|167
1723550740000|2024-08-13 12:05:40|5367.29|5366.69|5368.04|5367.44|5368.04|5367.44|5366.79|5366.19|198
1723550750000|2024-08-13 12:05:50|5367.91|5367.31|5367.79|5367.19|5368.04|5367.44|5367.79|5367.19|180
1723550760000|2024-08-13 12:06:00|5367.91|5367.31|5367.29|5366.69|5367.91|5367.31|5367.29|5366.69|174
1723550770000|2024-08-13 12:06:10|5367.41|5366.81|5367.54|5366.94|5367.66|5367.06|5367.41|5366.81|100
1723550780000|2024-08-13 12:06:20|5367.41|5366.81|5367.29|5366.69|5367.41|5366.81|5367.29|5366.69|84
1723550790000|2024-08-13 12:06:30|5367.41|5366.81|5367.29|5366.69|5367.79|5367.19|5367.29|5366.69|161
1723550800000|2024-08-13 12:06:40|5367.41|5366.81|5367.04|5366.44|5367.41|5366.81|5367.04|5366.44|39
1723550810000|2024-08-13 12:06:50|5367.16|5366.56|5367.29|5366.69|5367.54|5366.94|5367.16|5366.56|145
1723550820000|2024-08-13 12:07:00|5367.79|5367.19|5367.29|5366.69|5367.79|5367.19|5367.29|5366.69|279
1723550830000|2024-08-13 12:07:10|5367.16|5366.56|5367.04|5366.44|5367.29|5366.69|5367.04|5366.44|96
1723550840000|2024-08-13 12:07:20|5366.79|5366.19|5366.79|5366.19|5366.79|5366.19|5366.79|5366.19|226
1723550850000|2024-08-13 12:07:30|5367.04|5366.44|5367.04|5366.44|5367.04|5366.44|5366.79|5366.19|31
1723550860000|2024-08-13 12:07:40|||||||||7
1723550870000|2024-08-13 12:07:50|5367.29|5366.69|5367.29|5366.69|5367.79|5367.19|5367.29|5366.69|178
1723550880000|2024-08-13 12:08:00|5367.79|5367.19|5367.54|5366.94|5368.29|5367.69|5367.54|5366.94|258
1723550890000|2024-08-13 12:08:10|5367.66|5367.06|5368.04|5367.44|5368.54|5367.94|5367.54|5366.94|188
1723550900000|2024-08-13 12:08:20|5368.29|5367.69|5368.04|5367.44|5368.54|5367.94|5368.04|5367.44|135
1723550910000|2024-08-13 12:08:30|5368.16|5367.56|5368.29|5367.69|5368.29|5367.69|5367.79|5367.19|125
1723550920000|2024-08-13 12:08:40|5368.16|5367.56|5368.54|5367.94|5368.54|5367.94|5368.04|5367.44|137
1723550930000|2024-08-13 12:08:50|5368.66|5368.06|5368.29|5367.69|5368.66|5368.06|5368.16|5367.56|113
1723550940000|2024-08-13 12:09:00|5368.54|5367.94|5368.79|5368.19|5368.79|5368.19|5368.54|5367.94|80
1723550950000|2024-08-13 12:09:10|5368.66|5368.06|5368.54|5367.94|5368.66|5368.06|5368.54|5367.94|45
1723550960000|2024-08-13 12:09:20|5368.66|5368.06|5368.54|5367.94|5368.79|5368.19|5368.54|5367.94|47
1723550970000|2024-08-13 12:09:30|5368.66|5368.06|5368.54|5367.94|5368.79|5368.19|5368.54|5367.94|115
1723550980000|2024-08-13 12:09:40|5368.79|5368.19|5369.29|5368.69|5369.29|5368.69|5368.79|5368.19|178
1723550990000|2024-08-13 12:09:50|5369.54|5368.94|5369.29|5368.69|5369.54|5368.94|5369.29|5368.69|110
1723551000000|2024-08-13 12:10:00|5369.54|5368.94|5369.91|5369.31|5370.04|5369.44|5369.29|5368.69|223
1723551010000|2024-08-13 12:10:10|5369.79|5369.19|5369.79|5369.19|5370.04|5369.44|5369.79|5369.19|28
1723551020000|2024-08-13 12:10:20|5369.66|5369.06|5369.54|5368.94|5370.04|5369.44|5369.54|5368.94|188
1723551030000|2024-08-13 12:10:30|5369.41|5368.81|5369.29|5368.69|5369.54|5368.94|5369.16|5368.56|69
1723551040000|2024-08-13 12:10:40|5369.04|5368.44|5368.91|5368.31|5369.29|5368.69|5368.79|5368.19|74
1723551050000|2024-08-13 12:10:50|5369.04|5368.44|5368.79|5368.19|5369.29|5368.69|5368.79|5368.19|123
1723551060000|2024-08-13 12:11:00|5368.66|5368.06|5368.79|5368.19|5368.79|5368.19|5368.66|5368.06|33
1723551070000|2024-08-13 12:11:10|5368.66|5368.06|5368.54|5367.94|5368.79|5368.19|5368.54|5367.94|98
1723551080000|2024-08-13 12:11:20|5368.41|5367.81|5368.04|5367.44|5368.54|5367.94|5368.04|5367.44|288
1723551090000|2024-08-13 12:11:30|5368.29|5367.69|5368.54|5367.94|5368.54|5367.94|5368.29|5367.69|155
1723551100000|2024-08-13 12:11:40|5368.29|5367.69|5368.66|5368.06|5368.79|5368.19|5368.29|5367.69|112
1723551110000|2024-08-13 12:11:50|5368.54|5367.94|5368.54|5367.94|5368.54|5367.94|5368.54|5367.94|27
1723551120000|2024-08-13 12:12:00|5368.79|5368.19|5369.29|5368.69|5369.29|5368.69|5368.54|5367.94|148
1723551130000|2024-08-13 12:12:10|5369.04|5368.44|5369.29|5368.69|5369.29|5368.69|5369.04|5368.44|181
1723551140000|2024-08-13 12:12:20|5369.16|5368.56|5368.79|5368.19|5369.16|5368.56|5368.79|5368.19|89
1723551150000|2024-08-13 12:12:30|5368.91|5368.31|5369.04|5368.44|5369.04|5368.44|5368.54|5367.94|87
1723551160000|2024-08-13 12:12:40|5368.91|5368.31|5368.79|5368.19|5369.29|5368.69|5368.79|5368.19|100
1723551170000|2024-08-13 12:12:50|5368.91|5368.31|5368.91|5368.31|5368.91|5368.31|5368.79|5368.19|47
1723551180000|2024-08-13 12:13:00|5369.04|5368.44|5369.54|5368.94|5369.54|5368.94|5369.04|5368.44|75
1723551190000|2024-08-13 12:13:10|5369.79|5369.19|5369.79|5369.19|5369.79|5369.19|5369.54|5368.94|145
1723551200000|2024-08-13 12:13:20|5369.54|5368.94|5369.29|5368.69|5369.54|5368.94|5369.04|5368.44|104
1723551210000|2024-08-13 12:13:30|5369.04|5368.44|5369.04|5368.44|5369.04|5368.44|5368.91|5368.31|40
1723551220000|2024-08-13 12:13:40|5369.16|5368.56|5369.29|5368.69|5369.29|5368.69|5369.04|5368.44|72
1723551230000|2024-08-13 12:13:50|5369.16|5368.56|5369.04|5368.44|5369.16|5368.56|5368.79|5368.19|113
1723551240000|2024-08-13 12:14:00|5369.16|5368.56|5369.29|5368.69|5369.29|5368.69|5369.16|5368.56|64
1723551250000|2024-08-13 12:14:10|5369.04|5368.44|5368.29|5367.69|5369.04|5368.44|5368.29|5367.69|375
1723551260000|2024-08-13 12:14:20|5368.41|5367.81|5368.29|5367.69|5368.41|5367.81|5368.29|5367.69|65
1723551270000|2024-08-13 12:14:30|5368.41|5367.81|5368.54|5367.94|5368.54|5367.94|5368.41|5367.81|47
1723551280000|2024-08-13 12:14:40|5368.41|5367.81|5368.54|5367.94|5368.54|5367.94|5367.79|5367.19|179
1723551290000|2024-08-13 12:14:50|5368.79|5368.19|5368.79|5368.19|5369.04|5368.44|5368.79|5368.19|63
1723551300000|2024-08-13 12:15:00|5368.66|5368.06|5368.79|5368.19|5368.79|5368.19|5368.54|5367.94|57
1723551310000|2024-08-13 12:15:10|5369.04|5368.44|5369.54|5368.94|5369.54|5368.94|5369.04|5368.44|65
1723551320000|2024-08-13 12:15:20|5369.66|5369.06|5369.79|5369.19|5370.04|5369.44|5369.54|5368.94|157
1723551330000|2024-08-13 12:15:30|5369.66|5369.06|5369.66|5369.06|5369.66|5369.06|5369.54|5368.94|79
1723551340000|2024-08-13 12:15:40|5369.54|5368.94|5369.29|5368.69|5369.79|5369.19|5369.29|5368.69|39
1723551350000|2024-08-13 12:15:50|5369.04|5368.44|5369.04|5368.44|5369.16|5368.56|5369.04|5368.44|71
1723551360000|2024-08-13 12:16:00|5369.16|5368.56|5368.54|5367.94|5369.16|5368.56|5368.54|5367.94|262
1723551370000|2024-08-13 12:16:10|5368.66|5368.06|5369.04|5368.44|5369.04|5368.44|5368.66|5368.06|121
1723551380000|2024-08-13 12:16:20|5368.54|5367.94|5368.54|5367.94|5368.54|5367.94|5368.54|5367.94|165
1723551390000|2024-08-13 12:16:30|5367.66|5367.06|5367.79|5367.19|5368.04|5367.44|5367.54|5366.94|467
1723551400000|2024-08-13 12:16:40|5368.04|5367.44|5368.04|5367.44|5368.04|5367.44|5367.91|5367.31|317
1723551410000|2024-08-13 12:16:50|5368.29|5367.69|5368.29|5367.69|5368.41|5367.81|5368.29|5367.69|48
1723551420000|2024-08-13 12:17:00|5368.41|5367.81|5368.54|5367.94|5368.54|5367.94|5368.29|5367.69|58
1723551430000|2024-08-13 12:17:10|5368.29|5367.69|5369.04|5368.44|5369.16|5368.56|5368.29|5367.69|301
1723551440000|2024-08-13 12:17:20|5369.29|5368.69|5369.29|5368.69|5369.41|5368.81|5369.04|5368.44|169
1723551450000|2024-08-13 12:17:30|5369.54|5368.94|5370.04|5369.44|5370.04|5369.44|5369.54|5368.94|92
1723551460000|2024-08-13 12:17:40|5370.29|5369.69|5370.04|5369.44|5370.29|5369.69|5369.79|5369.19|97
1723551470000|2024-08-13 12:17:50|5369.91|5369.31|5369.79|5369.19|5369.91|5369.31|5369.66|5369.06|45
1723551480000|2024-08-13 12:18:00|5369.66|5369.06|5369.54|5368.94|5369.66|5369.06|5369.29|5368.69|72
1723551490000|2024-08-13 12:18:10|5369.79|5369.19|5369.79|5369.19|5369.79|5369.19|5369.79|5369.19|26
1723551500000|2024-08-13 12:18:20|5369.66|5369.06|5369.41|5368.81|5369.66|5369.06|5369.41|5368.81|80
1723551510000|2024-08-13 12:18:30|5369.29|5368.69|5369.04|5368.44|5369.41|5368.81|5369.04|5368.44|74
1723551520000|2024-08-13 12:18:40|5369.16|5368.56|5369.16|5368.56|5369.29|5368.69|5369.16|5368.56|74
1723551530000|2024-08-13 12:18:50|5369.29|5368.69|5369.04|5368.44|5369.29|5368.69|5369.04|5368.44|7
1723551540000|2024-08-13 12:19:00|5368.79|5368.19|5368.29|5367.69|5368.79|5368.19|5368.16|5367.56|86
1723551550000|2024-08-13 12:19:10|5368.04|5367.44|5367.79|5367.19|5368.16|5367.56|5367.79|5367.19|46
1723551560000|2024-08-13 12:19:20|5367.54|5366.94|5367.54|5366.94|5367.54|5366.94|5367.54|5366.94|77
1723551570000|2024-08-13 12:19:30|5367.41|5366.81|5367.29|5366.69|5367.54|5366.94|5367.16|5366.56|75
1723551580000|2024-08-13 12:19:40|5367.16|5366.56|5367.04|5366.44|5367.29|5366.69|5367.04|5366.44|49
1723551590000|2024-08-13 12:19:50|5366.79|5366.19|5367.29|5366.69|5367.29|5366.69|5366.79|5366.19|168
1723551600000|2024-08-13 12:20:00|5367.16|5366.56|5367.29|5366.69|5367.29|5366.69|5367.04|5366.44|85
1723551610000|2024-08-13 12:20:10|5367.04|5366.44|5367.04|5366.44|5367.04|5366.44|5367.04|5366.44|76
1723551620000|2024-08-13 12:20:20|5367.29|5366.69|5367.29|5366.69|5367.29|5366.69|5367.29|5366.69|88
1723551630000|2024-08-13 12:20:30|5367.16|5366.56|5366.29|5365.69|5367.16|5366.56|5366.29|5365.69|167
1723551640000|2024-08-13 12:20:40|5366.41|5365.81|5366.79|5366.19|5366.79|5366.19|5366.41|5365.81|55
1723551650000|2024-08-13 12:20:50|5366.66|5366.06|5366.79|5366.19|5366.79|5366.19|5366.54|5365.94|82
1723551660000|2024-08-13 12:21:00|5366.54|5365.94|5366.54|5365.94|5366.91|5366.31|5366.54|5365.94|72
1723551670000|2024-08-13 12:21:10|5366.79|5366.19|5366.79|5366.19|5366.79|5366.19|5366.54|5365.94|71
1723551680000|2024-08-13 12:21:20|5366.54|5365.94|5366.29|5365.69|5366.54|5365.94|5366.04|5365.44|106
1723551690000|2024-08-13 12:21:30|5366.16|5365.56|5366.41|5365.81|5366.54|5365.94|5366.04|5365.44|89
1723551700000|2024-08-13 12:21:40|5366.54|5365.94|5366.29|5365.69|5366.54|5365.94|5366.29|5365.69|83
1723551710000|2024-08-13 12:21:50|5366.04|5365.44|5366.04|5365.44|5366.29|5365.69|5366.04|5365.44|35
1723551720000|2024-08-13 12:22:00|5366.16|5365.56|5365.29|5364.69|5366.29|5365.69|5365.29|5364.69|180
1723551730000|2024-08-13 12:22:10|5365.54|5364.94|5365.04|5364.44|5365.54|5364.94|5365.04|5364.44|169
1723551740000|2024-08-13 12:22:20|5365.29|5364.69|5365.29|5364.69|5365.54|5364.94|5365.29|5364.69|40
1723551750000|2024-08-13 12:22:30|5365.16|5364.56|5365.04|5364.44|5365.29|5364.69|5365.04|5364.44|46
1723551760000|2024-08-13 12:22:40|5365.16|5364.56|5365.79|5365.19|5365.79|5365.19|5365.16|5364.56|325
1723551770000|2024-08-13 12:22:50|5366.04|5365.44|5365.79|5365.19|5366.04|5365.44|5365.79|5365.19|118
1723551780000|2024-08-13 12:23:00|5366.04|5365.44|5365.54|5364.94|5366.04|5365.44|5365.54|5364.94|50
1723551790000|2024-08-13 12:23:10|5365.29|5364.69|5365.16|5364.56|5365.29|5364.69|5364.79|5364.19|103
1723551800000|2024-08-13 12:23:20|5365.29|5364.69|5365.29|5364.69|5365.29|5364.69|5365.29|5364.69|47
1723551810000|2024-08-13 12:23:30|5365.16|5364.56|5365.29|5364.69|5365.29|5364.69|5365.04|5364.44|41
1723551820000|2024-08-13 12:23:40|||||||||16
1723551830000|2024-08-13 12:23:50|5365.54|5364.94|5365.54|5364.94|5365.54|5364.94|5365.54|5364.94|47
1723551840000|2024-08-13 12:24:00|5365.41|5364.81|5365.79|5365.19|5366.04|5365.44|5365.29|5364.69|136
1723551850000|2024-08-13 12:24:10|5365.91|5365.31|5366.04|5365.44|5366.04|5365.44|5365.79|5365.19|45
1723551860000|2024-08-13 12:24:20|5366.16|5365.56|5366.29|5365.69|5366.41|5365.81|5366.16|5365.56|51
1723551870000|2024-08-13 12:24:30|5366.41|5365.81|5365.54|5364.94|5366.54|5365.94|5365.54|5364.94|78
1723551880000|2024-08-13 12:24:40|5365.29|5364.69|5365.29|5364.69|5365.54|5364.94|5365.04|5364.44|112
1723551890000|2024-08-13 12:24:50|5365.41|5364.81|5365.54|5364.94|5365.79|5365.19|5365.29|5364.69|110
1723551900000|2024-08-13 12:25:00|5365.66|5365.06|5365.79|5365.19|5365.79|5365.19|5365.54|5364.94|38
1723551910000|2024-08-13 12:25:10|5366.04|5365.44|5366.54|5365.94|5366.54|5365.94|5366.04|5365.44|31
1723551920000|2024-08-13 12:25:20|5366.66|5366.06|5366.16|5365.56|5366.79|5366.19|5365.79|5365.19|259
1723551930000|2024-08-13 12:25:30|5366.04|5365.44|5366.29|5365.69|5366.54|5365.94|5366.04|5365.44|67
1723551940000|2024-08-13 12:25:40|5366.41|5365.81|5366.54|5365.94|5366.79|5366.19|5366.29|5365.69|23
1723551950000|2024-08-13 12:25:50|5366.29|5365.69|5366.79|5366.19|5366.79|5366.19|5366.29|5365.69|42
1723551960000|2024-08-13 12:26:00|5366.91|5366.31|5367.04|5366.44|5367.04|5366.44|5366.79|5366.19|44
1723551970000|2024-08-13 12:26:10|5366.79|5366.19|5366.79|5366.19|5366.79|5366.19|5366.79|5366.19|46
1723551980000|2024-08-13 12:26:20|5366.91|5366.31|5367.04|5366.44|5367.04|5366.44|5366.79|5366.19|43
1723551990000|2024-08-13 12:26:30|5366.79|5366.19|5367.04|5366.44|5367.04|5366.44|5366.79|5366.19|32
1723552000000|2024-08-13 12:26:40|5367.16|5366.56|5367.41|5366.81|5367.41|5366.81|5367.16|5366.56|36
1723552010000|2024-08-13 12:26:50|5367.54|5366.94|5367.54|5366.94|5367.54|5366.94|5367.54|5366.94|49
1723552020000|2024-08-13 12:27:00|5367.41|5366.81|5366.91|5366.31|5367.41|5366.81|5366.91|5366.31|63
1723552030000|2024-08-13 12:27:10|5367.04|5366.44|5366.79|5366.19|5367.16|5366.56|5366.79|5366.19|76
1723552040000|2024-08-13 12:27:20|5366.91|5366.31|5366.04|5365.44|5367.04|5366.44|5366.04|5365.44|123
1723552050000|2024-08-13 12:27:30|5365.79|5365.19|5365.04|5364.44|5365.79|5365.19|5364.79|5364.19|183
1723552060000|2024-08-13 12:27:40|5364.91|5364.31|5365.04|5364.44|5365.04|5364.44|5364.91|5364.31|129
1723552070000|2024-08-13 12:27:50|5364.91|5364.31|5365.04|5364.44|5365.29|5364.69|5364.91|5364.31|90
1723552080000|2024-08-13 12:28:00|5365.41|5364.81|5364.66|5364.06|5365.41|5364.81|5364.66|5364.06|124
1723552090000|2024-08-13 12:28:10|5364.79|5364.19|5364.66|5364.06|5364.79|5364.19|5364.54|5363.94|119
1723552100000|2024-08-13 12:28:20|5364.79|5364.19|5365.04|5364.44|5365.29|5364.69|5364.66|5364.06|142
1723552110000|2024-08-13 12:28:30|5365.16|5364.56|5364.79|5364.19|5365.29|5364.69|5364.79|5364.19|48
1723552120000|2024-08-13 12:28:40|5364.66|5364.06|5364.66|5364.06|5364.79|5364.19|5364.29|5363.69|87
1723552130000|2024-08-13 12:28:50|5364.79|5364.19|5364.41|5363.81|5364.79|5364.19|5364.41|5363.81|59
1723552140000|2024-08-13 12:29:00|5364.54|5363.94|5366.29|5365.69|5366.29|5365.69|5364.54|5363.94|152
1723552150000|2024-08-13 12:29:10|5366.16|5365.56|5366.16|5365.56|5366.29|5365.69|5365.91|5365.31|66
1723552160000|2024-08-13 12:29:20|5366.29|5365.69|5366.91|5366.31|5366.91|5366.31|5366.04|5365.44|134
1723552170000|2024-08-13 12:29:30|5367.04|5366.44|5367.16|5366.56|5367.16|5366.56|5365.66|5365.06|199
1723552180000|2024-08-13 12:29:40|5367.29|5366.69|5367.29|5366.69|5367.41|5366.81|5366.66|5366.06|64
1723552190000|2024-08-13 12:29:50|5367.41|5366.81|5367.04|5366.44|5367.41|5366.81|5366.54|5365.94|141
1723552200000|2024-08-13 12:30:00|5366.79|5366.19|5379.91|5379.31|5385.66|5385.06|5366.79|5366.19|3138
1723552210000|2024-08-13 12:30:10|5380.79|5380.19|5376.66|5376.06|5380.79|5380.19|5375.66|5375.06|1552
1723552220000|2024-08-13 12:30:20|5376.16|5375.56|5379.79|5379.19|5380.16|5379.56|5375.91|5375.31|970
1723552230000|2024-08-13 12:30:30|5379.91|5379.31|5379.16|5378.56|5381.41|5380.81|5379.16|5378.56|798
1723552240000|2024-08-13 12:30:40|5379.41|5378.81|5376.41|5375.81|5379.41|5378.81|5375.41|5374.81|780
1723552250000|2024-08-13 12:30:50|5376.66|5376.06|5378.04|5377.44|5378.41|5377.81|5376.66|5376.06|368
1723552260000|2024-08-13 12:31:00|5378.41|5377.81|5377.29|5376.69|5379.91|5379.31|5377.04|5376.44|526
1723552270000|2024-08-13 12:31:10|5377.16|5376.56|5377.91|5377.31|5378.16|5377.56|5376.29|5375.69|346
1723552280000|2024-08-13 12:31:20|5378.04|5377.44|5381.16|5380.56|5381.16|5380.56|5377.41|5376.81|557
1723552290000|2024-08-13 12:31:30|5381.29|5380.69|5380.41|5379.81|5381.29|5380.69|5380.04|5379.44|421
1723552300000|2024-08-13 12:31:40|5380.91|5380.31|5378.04|5377.44|5381.16|5380.56|5378.04|5377.44|502
1723552310000|2024-08-13 12:31:50|5378.29|5377.69|5379.16|5378.56|5379.16|5378.56|5377.54|5376.94|393
1723552320000|2024-08-13 12:32:00|5379.29|5378.69|5378.16|5377.56|5379.91|5379.31|5378.16|5377.56|463
1723552330000|2024-08-13 12:32:10|5378.29|5377.69|5377.79|5377.19|5378.54|5377.94|5377.16|5376.56|283
1723552340000|2024-08-13 12:32:20|5377.91|5377.31|5376.16|5375.56|5378.16|5377.56|5375.66|5375.06|490
1723552350000|2024-08-13 12:32:30|5376.29|5375.69|5376.79|5376.19|5377.04|5376.44|5375.66|5375.06|252
1723552360000|2024-08-13 12:32:40|5376.91|5376.31|5373.91|5373.31|5377.16|5376.56|5373.91|5373.31|482
1723552370000|2024-08-13 12:32:50|5373.79|5373.19|5376.54|5375.94|5376.54|5375.94|5373.79|5373.19|272
1723552380000|2024-08-13 12:33:00|5376.79|5376.19|5377.16|5376.56|5377.66|5377.06|5375.54|5374.94|477
1723552390000|2024-08-13 12:33:10|5377.29|5376.69|5377.16|5376.56|5378.16|5377.56|5376.91|5376.31|343
1723552400000|2024-08-13 12:33:20|5377.04|5376.44|5375.79|5375.19|5377.16|5376.56|5375.79|5375.19|164
1723552410000|2024-08-13 12:33:30|5375.91|5375.31|5377.16|5376.56|5377.29|5376.69|5375.79|5375.19|102
1723552420000|2024-08-13 12:33:40|5377.29|5376.69|5376.54|5375.94|5377.54|5376.94|5376.54|5375.94|140
1723552430000|2024-08-13 12:33:50|5376.66|5376.06|5377.04|5376.44|5377.66|5377.06|5376.66|5376.06|355
1723552440000|2024-08-13 12:34:00|5377.16|5376.56|5377.29|5376.69|5377.29|5376.69|5376.66|5376.06|230
1723552450000|2024-08-13 12:34:10|5377.04|5376.44|5376.29|5375.69|5378.04|5377.44|5376.29|5375.69|541
1723552460000|2024-08-13 12:34:20|5376.41|5375.81|5377.04|5376.44|5378.04|5377.44|5376.41|5375.81|468
1723552470000|2024-08-13 12:34:30|5377.29|5376.69|5378.04|5377.44|5378.04|5377.44|5377.29|5376.69|205
1723552480000|2024-08-13 12:34:40|5377.79|5377.19|5376.04|5375.44|5378.04|5377.44|5376.04|5375.44|612
1723552490000|2024-08-13 12:34:50|5376.16|5375.56|5375.79|5375.19|5376.29|5375.69|5375.54|5374.94|440
1723552500000|2024-08-13 12:35:00|5376.04|5375.44|5375.41|5374.81|5376.29|5375.69|5375.41|5374.81|563
1723552510000|2024-08-13 12:35:10|5375.29|5374.69|5375.54|5374.94|5375.91|5375.31|5375.29|5374.69|151
1723552520000|2024-08-13 12:35:20|5375.29|5374.69|5374.29|5373.69|5375.29|5374.69|5374.04|5373.44|558
1723552530000|2024-08-13 12:35:30|5374.54|5373.94|5375.29|5374.69|5375.41|5374.81|5374.04|5373.44|155
1723552540000|2024-08-13 12:35:40|5375.54|5374.94|5376.04|5375.44|5376.04|5375.44|5375.54|5374.94|123
1723552550000|2024-08-13 12:35:50|5375.79|5375.19|5376.04|5375.44|5376.16|5375.56|5375.79|5375.19|241
1723552560000|2024-08-13 12:36:00|5376.16|5375.56|5378.29|5377.69|5378.54|5377.94|5376.04|5375.44|687
1723552570000|2024-08-13 12:36:10|5378.54|5377.94|5378.54|5377.94|5378.54|5377.94|5378.29|5377.69|220
1723552580000|2024-08-13 12:36:20|5378.41|5377.81|5378.29|5377.69|5378.54|5377.94|5378.04|5377.44|137
1723552590000|2024-08-13 12:36:30|5378.54|5377.94|5381.04|5380.44|5381.29|5380.69|5378.54|5377.94|947
1723552600000|2024-08-13 12:36:40|5381.16|5380.56|5381.79|5381.19|5381.79|5381.19|5380.54|5379.94|399
1723552610000|2024-08-13 12:36:50|5381.54|5380.94|5381.04|5380.44|5381.79|5381.19|5380.91|5380.31|308
1723552620000|2024-08-13 12:37:00|5381.54|5380.94|5380.29|5379.69|5381.79|5381.19|5380.29|5379.69|465
1723552630000|2024-08-13 12:37:10|5380.54|5379.94|5379.29|5378.69|5380.54|5379.94|5379.04|5378.44|420
1723552640000|2024-08-13 12:37:20|5379.54|5378.94|5379.29|5378.69|5380.04|5379.44|5379.16|5378.56|205
1723552650000|2024-08-13 12:37:30|5379.54|5378.94|5380.04|5379.44|5380.04|5379.44|5379.29|5378.69|358
1723552660000|2024-08-13 12:37:40|5380.29|5379.69|5381.29|5380.69|5381.29|5380.69|5380.29|5379.69|183
1723552670000|2024-08-13 12:37:50|5381.41|5380.81|5381.54|5380.94|5381.79|5381.19|5381.16|5380.56|273
1723552680000|2024-08-13 12:38:00|5381.66|5381.06|5381.04|5380.44|5381.79|5381.19|5381.04|5380.44|126
1723552690000|2024-08-13 12:38:10|5380.79|5380.19|5380.79|5380.19|5380.79|5380.19|5380.54|5379.94|154
1723552700000|2024-08-13 12:38:20|5381.04|5380.44|5381.04|5380.44|5381.54|5380.94|5381.04|5380.44|90
1723552710000|2024-08-13 12:38:30|5381.16|5380.56|5380.04|5379.44|5381.16|5380.56|5379.54|5378.94|169
1723552720000|2024-08-13 12:38:40|5379.91|5379.31|5380.54|5379.94|5380.91|5380.31|5379.79|5379.19|86
1723552730000|2024-08-13 12:38:50|5380.79|5380.19|5379.54|5378.94|5380.79|5380.19|5379.16|5378.56|168
1723552740000|2024-08-13 12:39:00|5379.66|5379.06|5379.91|5379.31|5380.29|5379.69|5379.54|5378.94|98
1723552750000|2024-08-13 12:39:10|5380.04|5379.44|5380.04|5379.44|5380.16|5379.56|5379.54|5378.94|261
1723552760000|2024-08-13 12:39:20|5380.16|5379.56|5380.29|5379.69|5380.41|5379.81|5379.54|5378.94|149
1723552770000|2024-08-13 12:39:30|5380.41|5379.81|5380.54|5379.94|5381.04|5380.44|5380.41|5379.81|144
1723552780000|2024-08-13 12:39:40|5380.41|5379.81|5379.29|5378.69|5380.41|5379.81|5379.29|5378.69|180
1723552790000|2024-08-13 12:39:50|5379.04|5378.44|5379.04|5378.44|5379.29|5378.69|5378.91|5378.31|138
1723552800000|2024-08-13 12:40:00|5379.16|5378.56|5379.79|5379.19|5380.54|5379.94|5379.16|5378.56|184
1723552810000|2024-08-13 12:40:10|5379.91|5379.31|5379.29|5378.69|5380.29|5379.69|5379.29|5378.69|130
1723552820000|2024-08-13 12:40:20|5379.04|5378.44|5379.04|5378.44|5379.29|5378.69|5378.41|5377.81|164
1723552830000|2024-08-13 12:40:30|5379.16|5378.56|5378.91|5378.31|5379.29|5378.69|5378.79|5378.19|159
1723552840000|2024-08-13 12:40:40|5379.04|5378.44|5379.54|5378.94|5379.79|5379.19|5378.91|5378.31|107
1723552850000|2024-08-13 12:40:50|5379.29|5378.69|5379.29|5378.69|5379.54|5378.94|5379.29|5378.69|46
1723552860000|2024-08-13 12:41:00|5379.54|5378.94|5379.04|5378.44|5379.79|5379.19|5379.04|5378.44|74
1723552870000|2024-08-13 12:41:10|5378.79|5378.19|5378.91|5378.31|5379.29|5378.69|5378.79|5378.19|116
1723552880000|2024-08-13 12:41:20|5379.04|5378.44|5379.79|5379.19|5379.79|5379.19|5378.79|5378.19|91
1723552890000|2024-08-13 12:41:30|5379.66|5379.06|5379.79|5379.19|5379.79|5379.19|5379.29|5378.69|97
1723552900000|2024-08-13 12:41:40|5379.91|5379.31|5378.79|5378.19|5380.04|5379.44|5378.66|5378.06|128
1723552910000|2024-08-13 12:41:50|5378.91|5378.31|5379.04|5378.44|5379.29|5378.69|5378.54|5377.94|156
1723552920000|2024-08-13 12:42:00|5379.29|5378.69|5378.79|5378.19|5379.29|5378.69|5378.79|5378.19|196
1723552930000|2024-08-13 12:42:10|5378.91|5378.31|5378.29|5377.69|5379.04|5378.44|5377.79|5377.19|245
1723552940000|2024-08-13 12:42:20|5378.41|5377.81|5379.04|5378.44|5379.16|5378.56|5378.41|5377.81|141
1723552950000|2024-08-13 12:42:30|5379.29|5378.69|5378.04|5377.44|5379.41|5378.81|5378.04|5377.44|105
1723552960000|2024-08-13 12:42:40|5378.16|5377.56|5378.04|5377.44|5378.54|5377.94|5378.04|5377.44|61
1723552970000|2024-08-13 12:42:50|5377.79|5377.19|5377.54|5376.94|5378.04|5377.44|5377.54|5376.94|79
1723552980000|2024-08-13 12:43:00|5377.29|5376.69|5377.79|5377.19|5377.79|5377.19|5377.04|5376.44|166
1723552990000|2024-08-13 12:43:10|5377.54|5376.94|5377.54|5376.94|5378.41|5377.81|5377.29|5376.69|136
1723553000000|2024-08-13 12:43:20|5377.29|5376.69|5377.29|5376.69|5377.54|5376.94|5377.29|5376.69|96
1723553010000|2024-08-13 12:43:30|5377.41|5376.81|5377.04|5376.44|5377.54|5376.94|5377.04|5376.44|87
1723553020000|2024-08-13 12:43:40|5376.91|5376.31|5376.29|5375.69|5376.91|5376.31|5376.29|5375.69|124
1723553030000|2024-08-13 12:43:50|5376.41|5375.81|5376.54|5375.94|5377.29|5376.69|5376.04|5375.44|254
1723553040000|2024-08-13 12:44:00|5376.29|5375.69|5376.29|5375.69|5376.54|5375.94|5375.79|5375.19|287
1723553050000|2024-08-13 12:44:10|5376.54|5375.94|5377.54|5376.94|5377.54|5376.94|5376.54|5375.94|123
1723553060000|2024-08-13 12:44:20|5377.04|5376.44|5376.79|5376.19|5377.29|5376.69|5376.79|5376.19|65
1723553070000|2024-08-13 12:44:30|5376.54|5375.94|5375.54|5374.94|5376.54|5375.94|5375.29|5374.69|163
1723553080000|2024-08-13 12:44:40|5375.41|5374.81|5375.29|5374.69|5375.54|5374.94|5375.04|5374.44|130
1723553090000|2024-08-13 12:44:50|5375.16|5374.56|5375.79|5375.19|5375.79|5375.19|5375.04|5374.44|124
1723553100000|2024-08-13 12:45:00|5375.66|5375.06|5375.29|5374.69|5376.04|5375.44|5375.29|5374.69|146
1723553110000|2024-08-13 12:45:10|5375.16|5374.56|5373.04|5372.44|5375.16|5374.56|5372.79|5372.19|551
1723553120000|2024-08-13 12:45:20|5372.79|5372.19|5374.29|5373.69|5374.29|5373.69|5372.79|5372.19|494
1723553130000|2024-08-13 12:45:30|5374.04|5373.44|5374.54|5373.94|5374.54|5373.94|5374.04|5373.44|43
1723553140000|2024-08-13 12:45:40|5374.66|5374.06|5374.04|5373.44|5374.66|5374.06|5374.04|5373.44|95
1723553150000|2024-08-13 12:45:50|5374.16|5373.56|5375.29|5374.69|5375.54|5374.94|5374.04|5373.44|341
1723553160000|2024-08-13 12:46:00|5375.04|5374.44|5374.29|5373.69|5375.04|5374.44|5374.04|5373.44|178
1723553170000|2024-08-13 12:46:10|5374.16|5373.56|5374.66|5374.06|5374.66|5374.06|5374.16|5373.56|49
1723553180000|2024-08-13 12:46:20|5374.54|5373.94|5374.04|5373.44|5374.79|5374.19|5373.79|5373.19|118
1723553190000|2024-08-13 12:46:30|5374.29|5373.69|5373.04|5372.44|5374.29|5373.69|5373.04|5372.44|279
1723553200000|2024-08-13 12:46:40|5372.91|5372.31|5373.66|5373.06|5373.79|5373.19|5372.91|5372.31|165
1723553210000|2024-08-13 12:46:50|5373.54|5372.94|5373.29|5372.69|5373.79|5373.19|5373.29|5372.69|94
1723553220000|2024-08-13 12:47:00|5373.41|5372.81|5370.79|5370.19|5373.54|5372.94|5370.79|5370.19|438
1723553230000|2024-08-13 12:47:10|5371.04|5370.44|5370.79|5370.19|5371.29|5370.69|5370.29|5369.69|414
1723553240000|2024-08-13 12:47:20|5371.04|5370.44|5370.54|5369.94|5371.04|5370.44|5370.41|5369.81|200
1723553250000|2024-08-13 12:47:30|5371.04|5370.44|5371.54|5370.94|5371.54|5370.94|5370.91|5370.31|253
1723553260000|2024-08-13 12:47:40|5371.79|5371.19|5371.79|5371.19|5372.04|5371.44|5371.79|5371.19|128
1723553270000|2024-08-13 12:47:50|5371.66|5371.06|5371.79|5371.19|5372.04|5371.44|5371.29|5370.69|105
1723553280000|2024-08-13 12:48:00|5371.91|5371.31|5372.79|5372.19|5373.04|5372.44|5371.91|5371.31|115
1723553290000|2024-08-13 12:48:10|5373.04|5372.44|5373.04|5372.44|5373.29|5372.69|5372.79|5372.19|126
1723553300000|2024-08-13 12:48:20|5372.91|5372.31|5373.29|5372.69|5373.29|5372.69|5372.79|5372.19|91
1723553310000|2024-08-13 12:48:30|5373.41|5372.81|5373.29|5372.69|5373.41|5372.81|5372.91|5372.31|281
1723553320000|2024-08-13 12:48:40|5373.16|5372.56|5373.79|5373.19|5374.04|5373.44|5373.16|5372.56|195
1723553330000|2024-08-13 12:48:50|5373.54|5372.94|5373.29|5372.69|5373.66|5373.06|5372.54|5371.94|136
1723553340000|2024-08-13 12:49:00|5373.54|5372.94|5372.54|5371.94|5373.79|5373.19|5372.54|5371.94|152
1723553350000|2024-08-13 12:49:10|5372.66|5372.06|5372.66|5372.06|5372.79|5372.19|5372.66|5372.06|81
1723553360000|2024-08-13 12:49:20|5372.54|5371.94|5372.66|5372.06|5372.79|5372.19|5372.54|5371.94|39
1723553370000|2024-08-13 12:49:30|5372.79|5372.19|5374.04|5373.44|5374.04|5373.44|5372.79|5372.19|171
1723553380000|2024-08-13 12:49:40|5374.29|5373.69|5373.79|5373.19|5374.29|5373.69|5373.54|5372.94|120
1723553390000|2024-08-13 12:49:50|5373.91|5373.31|5374.29|5373.69|5374.29|5373.69|5373.91|5373.31|36
1723553400000|2024-08-13 12:50:00|5374.54|5373.94|5374.29|5373.69|5374.54|5373.94|5374.04|5373.44|122
1723553410000|2024-08-13 12:50:10|5374.54|5373.94|5375.16|5374.56|5375.29|5374.69|5374.54|5373.94|210
1723553420000|2024-08-13 12:50:20|5375.29|5374.69|5374.79|5374.19|5375.29|5374.69|5374.54|5373.94|166
1723553430000|2024-08-13 12:50:30|5374.66|5374.06|5373.91|5373.31|5374.79|5374.19|5373.91|5373.31|97
1723553440000|2024-08-13 12:50:40|5373.54|5372.94|5374.29|5373.69|5374.29|5373.69|5373.54|5372.94|160
1723553450000|2024-08-13 12:50:50|5374.41|5373.81|5375.79|5375.19|5375.79|5375.19|5374.41|5373.81|178
1723553460000|2024-08-13 12:51:00|5375.54|5374.94|5375.54|5374.94|5375.79|5375.19|5375.54|5374.94|63
1723553470000|2024-08-13 12:51:10|5375.41|5374.81|5375.04|5374.44|5375.54|5374.94|5375.04|5374.44|50
1723553480000|2024-08-13 12:51:20|5374.79|5374.19|5375.04|5374.44|5375.04|5374.44|5374.79|5374.19|84
1723553490000|2024-08-13 12:51:30|5374.91|5374.31|5374.29|5373.69|5374.91|5374.31|5374.29|5373.69|96
1723553500000|2024-08-13 12:51:40|5374.54|5373.94|5375.79|5375.19|5375.79|5375.19|5374.54|5373.94|133
1723553510000|2024-08-13 12:51:50|5376.04|5375.44|5376.29|5375.69|5376.29|5375.69|5376.04|5375.44|248
1723553520000|2024-08-13 12:52:00|5376.16|5375.56|5376.29|5375.69|5376.41|5375.81|5375.79|5375.19|204
1723553530000|2024-08-13 12:52:10|5376.04|5375.44|5375.91|5375.31|5376.04|5375.44|5375.66|5375.06|107
1723553540000|2024-08-13 12:52:20|5375.79|5375.19|5376.04|5375.44|5376.29|5375.69|5375.79|5375.19|193
1723553550000|2024-08-13 12:52:30|5376.16|5375.56|5375.79|5375.19|5376.29|5375.69|5375.54|5374.94|102
1723553560000|2024-08-13 12:52:40|5375.54|5374.94|5375.79|5375.19|5375.79|5375.19|5375.54|5374.94|38
1723553570000|2024-08-13 12:52:50|5376.04|5375.44|5375.79|5375.19|5376.04|5375.44|5375.79|5375.19|26
1723553580000|2024-08-13 12:53:00|5375.54|5374.94|5375.66|5375.06|5375.79|5375.19|5374.91|5374.31|166
1723553590000|2024-08-13 12:53:10|5375.54|5374.94|5375.79|5375.19|5375.91|5375.31|5375.41|5374.81|65
1723553600000|2024-08-13 12:53:20|5375.91|5375.31|5376.04|5375.44|5376.04|5375.44|5375.91|5375.31|31
1723553610000|2024-08-13 12:53:30|5375.91|5375.31|5376.04|5375.44|5376.04|5375.44|5375.91|5375.31|29
1723553620000|2024-08-13 12:53:40|5375.91|5375.31|5375.79|5375.19|5376.04|5375.44|5375.79|5375.19|37
1723553630000|2024-08-13 12:53:50|5376.04|5375.44|5375.79|5375.19|5376.04|5375.44|5375.66|5375.06|77
1723553640000|2024-08-13 12:54:00|5376.04|5375.44|5376.54|5375.94|5376.54|5375.94|5375.79|5375.19|91
1723553650000|2024-08-13 12:54:10|5376.41|5375.81|5377.04|5376.44|5377.04|5376.44|5376.29|5375.69|156
1723553660000|2024-08-13 12:54:20|5377.79|5377.19|5378.04|5377.44|5378.54|5377.94|5377.79|5377.19|435
1723553670000|2024-08-13 12:54:30|5378.29|5377.69|5377.41|5376.81|5378.29|5377.69|5377.41|5376.81|105
1723553680000|2024-08-13 12:54:40|5377.29|5376.69|5377.54|5376.94|5377.79|5377.19|5377.16|5376.56|60
1723553690000|2024-08-13 12:54:50|5377.66|5377.06|5377.29|5376.69|5377.79|5377.19|5377.29|5376.69|61
1723553700000|2024-08-13 12:55:00|5377.16|5376.56|5376.79|5376.19|5377.29|5376.69|5376.54|5375.94|136
1723553710000|2024-08-13 12:55:10|5376.66|5376.06|5376.54|5375.94|5376.66|5376.06|5376.29|5375.69|50
1723553720000|2024-08-13 12:55:20|5376.29|5375.69|5376.04|5375.44|5376.29|5375.69|5375.04|5374.44|193
1723553730000|2024-08-13 12:55:30|5375.79|5375.19|5377.29|5376.69|5377.29|5376.69|5375.79|5375.19|97
1723553740000|2024-08-13 12:55:40|5377.04|5376.44|5377.04|5376.44|5377.29|5376.69|5377.04|5376.44|30
1723553750000|2024-08-13 12:55:50|5377.29|5376.69|5376.79|5376.19|5377.54|5376.94|5376.79|5376.19|52
1723553760000|2024-08-13 12:56:00|5377.04|5376.44|5376.41|5375.81|5377.29|5376.69|5376.41|5375.81|75
1723553770000|2024-08-13 12:56:10|5376.54|5375.94|5376.54|5375.94|5376.79|5376.19|5376.41|5375.81|74
1723553780000|2024-08-13 12:56:20|5376.41|5375.81|5375.91|5375.31|5377.04|5376.44|5375.79|5375.19|154
1723553790000|2024-08-13 12:56:30|5376.04|5375.44|5376.29|5375.69|5376.29|5375.69|5376.04|5375.44|35
1723553800000|2024-08-13 12:56:40|5376.66|5376.06|5376.79|5376.19|5376.79|5376.19|5376.41|5375.81|113
1723553810000|2024-08-13 12:56:50|5376.91|5376.31|5377.54|5376.94|5377.79|5377.19|5376.54|5375.94|103
1723553820000|2024-08-13 12:57:00|5377.66|5377.06|5377.04|5376.44|5377.79|5377.19|5377.04|5376.44|69
1723553830000|2024-08-13 12:57:10|5377.29|5376.69|5377.29|5376.69|5377.54|5376.94|5377.29|5376.69|53
1723553840000|2024-08-13 12:57:20|5377.54|5376.94|5377.79|5377.19|5377.79|5377.19|5377.29|5376.69|81
1723553850000|2024-08-13 12:57:30|5378.04|5377.44|5378.66|5378.06|5378.79|5378.19|5378.04|5377.44|122
1723553860000|2024-08-13 12:57:40|5378.79|5378.19|5378.79|5378.19|5378.79|5378.19|5378.16|5377.56|155
1723553870000|2024-08-13 12:57:50|5378.66|5378.06|5378.79|5378.19|5378.79|5378.19|5378.29|5377.69|167
1723553880000|2024-08-13 12:58:00|5378.91|5378.31|5379.29|5378.69|5379.29|5378.69|5378.91|5378.31|84
1723553890000|2024-08-13 12:58:10|5379.41|5378.81|5379.54|5378.94|5379.54|5378.94|5379.41|5378.81|146
1723553900000|2024-08-13 12:58:20|5379.41|5378.81|5380.04|5379.44|5380.04|5379.44|5379.29|5378.69|113
1723553910000|2024-08-13 12:58:30|5379.91|5379.31|5379.79|5379.19|5379.91|5379.31|5379.79|5379.19|36
1723553920000|2024-08-13 12:58:40|5379.91|5379.31|5380.16|5379.56|5380.29|5379.69|5379.91|5379.31|130
1723553930000|2024-08-13 12:58:50|5380.04|5379.44|5380.04|5379.44|5380.29|5379.69|5379.79|5379.19|94
1723553940000|2024-08-13 12:59:00|5379.91|5379.31|5380.41|5379.81|5380.41|5379.81|5379.91|5379.31|158
1723553950000|2024-08-13 12:59:10|5380.29|5379.69|5380.04|5379.44|5380.79|5380.19|5380.04|5379.44|304
1723553960000|2024-08-13 12:59:20|5379.91|5379.31|5380.04|5379.44|5380.04|5379.44|5379.79|5379.19|67
1723553970000|2024-08-13 12:59:30|5380.16|5379.56|5380.29|5379.69|5380.29|5379.69|5379.91|5379.31|98
1723553980000|2024-08-13 12:59:40|5380.41|5379.81|5380.29|5379.69|5380.54|5379.94|5380.29|5379.69|58
1723553990000|2024-08-13 12:59:50|5380.04|5379.44|5379.79|5379.19|5380.04|5379.44|5379.29|5378.69|103
1723554000000|2024-08-13 13:00:00|5380.04|5379.44|5379.54|5378.94|5380.29|5379.69|5379.54|5378.94|313
1723554010000|2024-08-13 13:00:10|5379.79|5379.19|5379.79|5379.19|5379.79|5379.19|5379.66|5379.06|55
1723554020000|2024-08-13 13:00:20|5379.54|5378.94|5379.29|5378.69|5379.54|5378.94|5379.29|5378.69|71
1723554030000|2024-08-13 13:00:30|5379.54|5378.94|5380.04|5379.44|5380.04|5379.44|5379.29|5378.69|157
1723554040000|2024-08-13 13:00:40|5379.79|5379.19|5379.79|5379.19|5379.79|5379.19|5379.29|5378.69|206
1723554050000|2024-08-13 13:00:50|5379.91|5379.31|5378.54|5377.94|5379.91|5379.31|5378.54|5377.94|143
1723554060000|2024-08-13 13:01:00|5378.79|5378.19|5378.16|5377.56|5378.79|5378.19|5377.91|5377.31|244
1723554070000|2024-08-13 13:01:10|5378.29|5377.69|5377.79|5377.19|5378.29|5377.69|5377.54|5376.94|200
1723554080000|2024-08-13 13:01:20|5377.66|5377.06|5377.54|5376.94|5377.79|5377.19|5377.54|5376.94|49
1723554090000|2024-08-13 13:01:30|5377.41|5376.81|5377.79|5377.19|5377.79|5377.19|5377.41|5376.81|66
1723554100000|2024-08-13 13:01:40|5377.66|5377.06|5377.79|5377.19|5377.79|5377.19|5377.66|5377.06|25
1723554110000|2024-08-13 13:01:50|5377.66|5377.06|5377.79|5377.19|5377.79|5377.19|5377.66|5377.06|48
1723554120000|2024-08-13 13:02:00|5377.91|5377.31|5377.54|5376.94|5378.04|5377.44|5377.29|5376.69|118
1723554130000|2024-08-13 13:02:10|5378.04|5377.44|5378.04|5377.44|5378.29|5377.69|5378.04|5377.44|71
1723554140000|2024-08-13 13:02:20|5377.91|5377.31|5378.04|5377.44|5378.54|5377.94|5377.79|5377.19|65
1723554150000|2024-08-13 13:02:30|5377.54|5376.94|5377.29|5376.69|5377.54|5376.94|5377.29|5376.69|77
1723554160000|2024-08-13 13:02:40|5377.16|5376.56|5377.29|5376.69|5377.29|5376.69|5377.04|5376.44|23
1723554170000|2024-08-13 13:02:50|5377.41|5376.81|5377.54|5376.94|5377.79|5377.19|5377.41|5376.81|38
1723554180000|2024-08-13 13:03:00|5377.79|5377.19|5377.41|5376.81|5378.04|5377.44|5377.41|5376.81|78
1723554190000|2024-08-13 13:03:10|5377.54|5376.94|5378.04|5377.44|5378.04|5377.44|5377.04|5376.44|149
1723554200000|2024-08-13 13:03:20|5377.91|5377.31|5378.29|5377.69|5378.79|5378.19|5377.79|5377.19|72
1723554210000|2024-08-13 13:03:30|5378.41|5377.81|5377.79|5377.19|5378.79|5378.19|5377.79|5377.19|101
1723554220000|2024-08-13 13:03:40|5377.54|5376.94|5377.79|5377.19|5377.91|5377.31|5377.54|5376.94|16
1723554230000|2024-08-13 13:03:50|5377.66|5377.06|5378.29|5377.69|5378.29|5377.69|5377.66|5377.06|37
1723554240000|2024-08-13 13:04:00|5378.41|5377.81|5377.54|5376.94|5378.41|5377.81|5377.54|5376.94|32
1723554250000|2024-08-13 13:04:10|5377.66|5377.06|5377.91|5377.31|5378.04|5377.44|5377.54|5376.94|49
1723554260000|2024-08-13 13:04:20|5378.04|5377.44|5376.79|5376.19|5378.04|5377.44|5376.79|5376.19|119
1723554270000|2024-08-13 13:04:30|5376.91|5376.31|5377.41|5376.81|5377.54|5376.94|5376.91|5376.31|92
1723554280000|2024-08-13 13:04:40|5377.54|5376.94|5377.54|5376.94|5377.54|5376.94|5377.54|5376.94|131
1723554290000|2024-08-13 13:04:50|5377.66|5377.06|5377.79|5377.19|5378.04|5377.44|5377.29|5376.69|193
1723554300000|2024-08-13 13:05:00|5377.91|5377.31|5378.29|5377.69|5379.04|5378.44|5377.91|5377.31|116
1723554310000|2024-08-13 13:05:10|5377.79|5377.19|5378.79|5378.19|5378.79|5378.19|5377.79|5377.19|198
1723554320000|2024-08-13 13:05:20|5378.66|5378.06|5378.29|5377.69|5378.79|5378.19|5378.04|5377.44|52
1723554330000|2024-08-13 13:05:30|5378.16|5377.56|5378.04|5377.44|5378.29|5377.69|5378.04|5377.44|45
1723554340000|2024-08-13 13:05:40|5377.79|5377.19|5378.16|5377.56|5378.29|5377.69|5377.79|5377.19|33
1723554350000|2024-08-13 13:05:50|5378.29|5377.69|5378.29|5377.69|5378.41|5377.81|5378.04|5377.44|33
1723554360000|2024-08-13 13:06:00|5378.54|5377.94|5378.54|5377.94|5378.66|5378.06|5378.54|5377.94|58
1723554370000|2024-08-13 13:06:10|5378.66|5378.06|5378.79|5378.19|5378.79|5378.19|5378.54|5377.94|21
1723554380000|2024-08-13 13:06:20|5378.54|5377.94|5378.29|5377.69|5378.79|5378.19|5378.29|5377.69|71
1723554390000|2024-08-13 13:06:30|5378.04|5377.44|5378.04|5377.44|5378.29|5377.69|5377.91|5377.31|55
1723554400000|2024-08-13 13:06:40|5377.91|5377.31|5377.41|5376.81|5378.04|5377.44|5377.41|5376.81|30
1723554410000|2024-08-13 13:06:50|5377.29|5376.69|5378.04|5377.44|5378.04|5377.44|5377.29|5376.69|44
1723554420000|2024-08-13 13:07:00|5377.79|5377.19|5377.16|5376.56|5377.79|5377.19|5377.16|5376.56|87
1723554430000|2024-08-13 13:07:10|5377.04|5376.44|5377.04|5376.44|5377.16|5376.56|5376.79|5376.19|117
1723554440000|2024-08-13 13:07:20|5376.91|5376.31|5377.04|5376.44|5377.04|5376.44|5376.66|5376.06|32
1723554450000|2024-08-13 13:07:30|5377.16|5376.56|5378.04|5377.44|5378.04|5377.44|5377.16|5376.56|82
1723554460000|2024-08-13 13:07:40|5378.29|5377.69|5377.79|5377.19|5378.29|5377.69|5377.79|5377.19|55
1723554470000|2024-08-13 13:07:50|5378.04|5377.44|5378.66|5378.06|5378.66|5378.06|5378.04|5377.44|82
1723554480000|2024-08-13 13:08:00|5378.54|5377.94|5378.66|5378.06|5378.66|5378.06|5378.04|5377.44|122
1723554490000|2024-08-13 13:08:10|5378.54|5377.94|5378.79|5378.19|5378.79|5378.19|5378.29|5377.69|68
1723554500000|2024-08-13 13:08:20|5378.54|5377.94|5378.79|5378.19|5378.79|5378.19|5378.29|5377.69|179
1723554510000|2024-08-13 13:08:30|5378.91|5378.31|5378.29|5377.69|5378.91|5378.31|5378.29|5377.69|91
1723554520000|2024-08-13 13:08:40|5378.54|5377.94|5378.54|5377.94|5378.79|5378.19|5378.29|5377.69|52
1723554530000|2024-08-13 13:08:50|5378.41|5377.81|5378.29|5377.69|5378.41|5377.81|5378.04|5377.44|65
1723554540000|2024-08-13 13:09:00|5378.54|5377.94|5378.29|5377.69|5378.54|5377.94|5378.29|5377.69|53
1723554550000|2024-08-13 13:09:10|5378.41|5377.81|5378.04|5377.44|5378.54|5377.94|5377.79|5377.19|81
1723554560000|2024-08-13 13:09:20|5378.54|5377.94|5378.29|5377.69|5378.79|5378.19|5378.29|5377.69|69
1723554570000|2024-08-13 13:09:30|5378.41|5377.81|5378.66|5378.06|5378.66|5378.06|5378.41|5377.81|30
1723554580000|2024-08-13 13:09:40|5378.79|5378.19|5379.29|5378.69|5379.29|5378.69|5378.79|5378.19|56
1723554590000|2024-08-13 13:09:50|5379.54|5378.94|5379.29|5378.69|5379.66|5379.06|5379.29|5378.69|58
1723554600000|2024-08-13 13:10:00|5379.41|5378.81|5379.04|5378.44|5379.54|5378.94|5379.04|5378.44|36
1723554610000|2024-08-13 13:10:10|5379.29|5378.69|5379.04|5378.44|5379.29|5378.69|5379.04|5378.44|35
1723554620000|2024-08-13 13:10:20|5379.29|5378.69|5379.04|5378.44|5379.54|5378.94|5379.04|5378.44|60
1723554630000|2024-08-13 13:10:30|5379.16|5378.56|5379.29|5378.69|5379.29|5378.69|5379.04|5378.44|29
1723554640000|2024-08-13 13:10:40|5379.41|5378.81|5379.29|5378.69|5379.41|5378.81|5379.04|5378.44|99
1723554650000|2024-08-13 13:10:50|5379.54|5378.94|5379.41|5378.81|5379.54|5378.94|5379.04|5378.44|176
1723554660000|2024-08-13 13:11:00|5379.54|5378.94|5379.29|5378.69|5379.54|5378.94|5379.29|5378.69|68
1723554670000|2024-08-13 13:11:10|5379.41|5378.81|5379.29|5378.69|5379.66|5379.06|5379.29|5378.69|70
1723554680000|2024-08-13 13:11:20|5379.41|5378.81|5379.04|5378.44|5379.54|5378.94|5378.79|5378.19|106
1723554690000|2024-08-13 13:11:30|5379.16|5378.56|5379.29|5378.69|5379.29|5378.69|5379.04|5378.44|31
1723554700000|2024-08-13 13:11:40|5379.16|5378.56|5379.16|5378.56|5379.29|5378.69|5379.04|5378.44|92
1723554710000|2024-08-13 13:11:50|5379.04|5378.44|5377.79|5377.19|5379.29|5378.69|5377.79|5377.19|315
1723554720000|2024-08-13 13:12:00|5377.66|5377.06|5374.79|5374.19|5377.79|5377.19|5374.54|5373.94|640
1723554730000|2024-08-13 13:12:10|5375.04|5374.44|5373.54|5372.94|5375.04|5374.44|5372.41|5371.81|757
1723554740000|2024-08-13 13:12:20|5373.79|5373.19|5373.79|5373.19|5373.91|5373.31|5372.91|5372.31|407
1723554750000|2024-08-13 13:12:30|5374.04|5373.44|5373.54|5372.94|5374.29|5373.69|5373.54|5372.94|427
1723554760000|2024-08-13 13:12:40|5373.79|5373.19|5373.29|5372.69|5374.66|5374.06|5373.29|5372.69|309
1723554770000|2024-08-13 13:12:50|5373.41|5372.81|5373.29|5372.69|5373.54|5372.94|5373.04|5372.44|206
1723554780000|2024-08-13 13:13:00|5373.16|5372.56|5373.29|5372.69|5373.54|5372.94|5371.54|5370.94|759
1723554790000|2024-08-13 13:13:10|5373.41|5372.81|5374.04|5373.44|5374.29|5373.69|5373.29|5372.69|313
1723554800000|2024-08-13 13:13:20|5373.79|5373.19|5373.91|5373.31|5374.54|5373.94|5373.79|5373.19|247
1723554810000|2024-08-13 13:13:30|5374.04|5373.44|5372.66|5372.06|5374.04|5373.44|5372.66|5372.06|270
1723554820000|2024-08-13 13:13:40|5372.79|5372.19|5371.54|5370.94|5373.04|5372.44|5371.54|5370.94|589
1723554830000|2024-08-13 13:13:50|5372.04|5371.44|5372.54|5371.94|5372.79|5372.19|5372.04|5371.44|468
1723554840000|2024-08-13 13:14:00|5372.79|5372.19|5371.41|5370.81|5372.79|5372.19|5371.04|5370.44|509
1723554850000|2024-08-13 13:14:10|5371.54|5370.94|5371.29|5370.69|5371.79|5371.19|5371.04|5370.44|486
1723554860000|2024-08-13 13:14:20|5371.04|5370.44|5372.79|5372.19|5372.79|5372.19|5371.04|5370.44|424
1723554870000|2024-08-13 13:14:30|5372.91|5372.31|5374.79|5374.19|5374.91|5374.31|5372.54|5371.94|1046
1723554880000|2024-08-13 13:14:40|5374.29|5373.69|5374.54|5373.94|5374.54|5373.94|5373.29|5372.69|1147
1723554890000|2024-08-13 13:14:50|5374.79|5374.19|5374.54|5373.94|5374.91|5374.31|5373.79|5373.19|644
1723554900000|2024-08-13 13:15:00|5374.29|5373.69|5375.41|5374.81|5375.54|5374.94|5374.29|5373.69|355
1723554910000|2024-08-13 13:15:10|5375.54|5374.94|5375.66|5375.06|5375.79|5375.19|5375.29|5374.69|166
1723554920000|2024-08-13 13:15:20|5375.79|5375.19|5374.79|5374.19|5376.29|5375.69|5374.66|5374.06|382
1723554930000|2024-08-13 13:15:30|5375.04|5374.44|5375.04|5374.44|5375.04|5374.44|5374.91|5374.31|70
1723554940000|2024-08-13 13:15:40|5375.16|5374.56|5375.54|5374.94|5375.79|5375.19|5375.04|5374.44|203
1723554950000|2024-08-13 13:15:50|5375.79|5375.19|5376.04|5375.44|5376.29|5375.69|5375.54|5374.94|214
1723554960000|2024-08-13 13:16:00|5376.16|5375.56|5375.79|5375.19|5376.54|5375.94|5375.54|5374.94|408
1723554970000|2024-08-13 13:16:10|5375.54|5374.94|5375.16|5374.56|5375.54|5374.94|5375.04|5374.44|148
1723554980000|2024-08-13 13:16:20|5375.29|5374.69|5373.29|5372.69|5375.66|5375.06|5373.29|5372.69|383
1723554990000|2024-08-13 13:16:30|5373.41|5372.81|5374.79|5374.19|5374.79|5374.19|5373.41|5372.81|170
1723555000000|2024-08-13 13:16:40|5374.66|5374.06|5374.66|5374.06|5374.79|5374.19|5374.29|5373.69|174
1723555010000|2024-08-13 13:16:50|5374.79|5374.19|5373.66|5373.06|5374.79|5374.19|5373.29|5372.69|442
1723555020000|2024-08-13 13:17:00|5373.54|5372.94|5373.79|5373.19|5374.29|5373.69|5373.54|5372.94|113
1723555030000|2024-08-13 13:17:10|5373.91|5373.31|5374.29|5373.69|5374.29|5373.69|5373.79|5373.19|184
1723555040000|2024-08-13 13:17:20|5374.41|5373.81|5374.54|5373.94|5374.54|5373.94|5374.16|5373.56|134
1723555050000|2024-08-13 13:17:30|5374.29|5373.69|5374.79|5374.19|5374.79|5374.19|5374.29|5373.69|207
1723555060000|2024-08-13 13:17:40|5374.66|5374.06|5374.54|5373.94|5374.66|5374.06|5374.54|5373.94|119
1723555070000|2024-08-13 13:17:50|5374.66|5374.06|5375.29|5374.69|5375.29|5374.69|5374.54|5373.94|117
1723555080000|2024-08-13 13:18:00|5375.41|5374.81|5375.29|5374.69|5376.04|5375.44|5375.29|5374.69|276
1723555090000|2024-08-13 13:18:10|5375.54|5374.94|5376.04|5375.44|5376.54|5375.94|5375.54|5374.94|208
1723555100000|2024-08-13 13:18:20|5376.16|5375.56|5376.04|5375.44|5376.29|5375.69|5376.04|5375.44|51
1723555110000|2024-08-13 13:18:30|5375.91|5375.31|5375.79|5375.19|5376.04|5375.44|5375.54|5374.94|147
1723555120000|2024-08-13 13:18:40|5375.91|5375.31|5377.04|5376.44|5377.04|5376.44|5375.66|5375.06|165
1723555130000|2024-08-13 13:18:50|5376.79|5376.19|5377.04|5376.44|5377.04|5376.44|5376.79|5376.19|70
1723555140000|2024-08-13 13:19:00|5377.29|5376.69|5377.04|5376.44|5377.29|5376.69|5376.79|5376.19|190
1723555150000|2024-08-13 13:19:10|5376.91|5376.31|5376.79|5376.19|5376.91|5376.31|5376.54|5375.94|111
1723555160000|2024-08-13 13:19:20|5376.91|5376.31|5376.54|5375.94|5377.04|5376.44|5376.54|5375.94|142
1723555170000|2024-08-13 13:19:30|5376.66|5376.06|5376.79|5376.19|5376.79|5376.19|5376.66|5376.06|28
1723555180000|2024-08-13 13:19:40|5377.04|5376.44|5376.79|5376.19|5377.04|5376.44|5376.79|5376.19|73
1723555190000|2024-08-13 13:19:50|5376.54|5375.94|5376.54|5375.94|5376.79|5376.19|5376.54|5375.94|45
1723555200000|2024-08-13 13:20:00|5376.41|5375.81|5377.54|5376.94|5377.54|5376.94|5376.41|5375.81|175
1723555210000|2024-08-13 13:20:10|5377.29|5376.69|5377.91|5377.31|5378.04|5377.44|5377.29|5376.69|138
1723555220000|2024-08-13 13:20:20|5377.79|5377.19|5377.16|5376.56|5377.79|5377.19|5377.04|5376.44|60
1723555230000|2024-08-13 13:20:30|5377.29|5376.69|5376.54|5375.94|5377.29|5376.69|5376.54|5375.94|74
1723555240000|2024-08-13 13:20:40|5376.79|5376.19|5376.91|5376.31|5377.04|5376.44|5376.66|5376.06|71
1723555250000|2024-08-13 13:20:50|5377.04|5376.44|5376.79|5376.19|5377.04|5376.44|5376.54|5375.94|92
1723555260000|2024-08-13 13:21:00|5376.91|5376.31|5376.79|5376.19|5377.04|5376.44|5376.54|5375.94|81
1723555270000|2024-08-13 13:21:10|5376.66|5376.06|5377.41|5376.81|5377.54|5376.94|5376.66|5376.06|80
1723555280000|2024-08-13 13:21:20|5377.54|5376.94|5378.04|5377.44|5378.29|5377.69|5377.29|5376.69|177
1723555290000|2024-08-13 13:21:30|5378.16|5377.56|5377.79|5377.19|5378.29|5377.69|5377.54|5376.94|120
1723555300000|2024-08-13 13:21:40|5377.66|5377.06|5379.29|5378.69|5379.29|5378.69|5377.29|5376.69|360
1723555310000|2024-08-13 13:21:50|5379.04|5378.44|5379.29|5378.69|5379.29|5378.69|5379.04|5378.44|367
1723555320000|2024-08-13 13:22:00|5379.54|5378.94|5379.54|5378.94|5380.04|5379.44|5379.41|5378.81|295
1723555330000|2024-08-13 13:22:10|5379.41|5378.81|5379.54|5378.94|5379.54|5378.94|5379.04|5378.44|205
1723555340000|2024-08-13 13:22:20|5379.79|5379.19|5380.29|5379.69|5380.29|5379.69|5379.79|5379.19|82
1723555350000|2024-08-13 13:22:30|5380.41|5379.81|5380.29|5379.69|5380.54|5379.94|5380.04|5379.44|159
1723555360000|2024-08-13 13:22:40|5380.41|5379.81|5380.04|5379.44|5380.41|5379.81|5380.04|5379.44|86
1723555370000|2024-08-13 13:22:50|5379.91|5379.31|5380.04|5379.44|5380.04|5379.44|5379.79|5379.19|109
1723555380000|2024-08-13 13:23:00|5380.16|5379.56|5380.04|5379.44|5380.29|5379.69|5380.04|5379.44|83
1723555390000|2024-08-13 13:23:10|5379.91|5379.31|5379.79|5379.19|5380.04|5379.44|5379.54|5378.94|66
1723555400000|2024-08-13 13:23:20|5379.66|5379.06|5379.66|5379.06|5379.79|5379.19|5379.54|5378.94|45
1723555410000|2024-08-13 13:23:30|5379.79|5379.19|5380.04|5379.44|5380.29|5379.69|5379.79|5379.19|99
1723555420000|2024-08-13 13:23:40|5380.16|5379.56|5380.41|5379.81|5380.54|5379.94|5380.04|5379.44|50
1723555430000|2024-08-13 13:23:50|5380.54|5379.94|5379.79|5379.19|5380.54|5379.94|5379.79|5379.19|119
1723555440000|2024-08-13 13:24:00|5379.91|5379.31|5380.04|5379.44|5380.04|5379.44|5379.79|5379.19|58
1723555450000|2024-08-13 13:24:10|5380.29|5379.69|5379.29|5378.69|5380.29|5379.69|5379.29|5378.69|221
1723555460000|2024-08-13 13:24:20|5379.41|5378.81|5380.04|5379.44|5380.04|5379.44|5379.41|5378.81|136
1723555470000|2024-08-13 13:24:30|5379.79|5379.19|5380.29|5379.69|5380.29|5379.69|5379.54|5378.94|241
1723555480000|2024-08-13 13:24:40|5380.54|5379.94|5380.29|5379.69|5380.54|5379.94|5380.16|5379.56|100
1723555490000|2024-08-13 13:24:50|5380.04|5379.44|5379.79|5379.19|5380.04|5379.44|5379.79|5379.19|69
1723555500000|2024-08-13 13:25:00|5379.54|5378.94|5379.41|5378.81|5379.54|5378.94|5379.29|5378.69|129
1723555510000|2024-08-13 13:25:10|5379.54|5378.94|5379.29|5378.69|5379.79|5379.19|5379.29|5378.69|115
1723555520000|2024-08-13 13:25:20|5379.41|5378.81|5379.79|5379.19|5380.04|5379.44|5379.41|5378.81|116
1723555530000|2024-08-13 13:25:30|5380.04|5379.44|5380.54|5379.94|5380.79|5380.19|5379.79|5379.19|146
1723555540000|2024-08-13 13:25:40|5380.66|5380.06|5381.54|5380.94|5381.79|5381.19|5380.54|5379.94|363
1723555550000|2024-08-13 13:25:50|5381.29|5380.69|5380.66|5380.06|5381.29|5380.69|5380.66|5380.06|255
1723555560000|2024-08-13 13:26:00|5380.54|5379.94|5380.91|5380.31|5381.04|5380.44|5380.54|5379.94|128
1723555570000|2024-08-13 13:26:10|5380.79|5380.19|5380.54|5379.94|5381.04|5380.44|5380.54|5379.94|141
1723555580000|2024-08-13 13:26:20|5380.66|5380.06|5380.79|5380.19|5381.04|5380.44|5380.29|5379.69|154
1723555590000|2024-08-13 13:26:30|5380.66|5380.06|5381.04|5380.44|5381.04|5380.44|5380.66|5380.06|60
1723555600000|2024-08-13 13:26:40|5380.91|5380.31|5380.29|5379.69|5380.91|5380.31|5380.29|5379.69|75
1723555610000|2024-08-13 13:26:50|5380.54|5379.94|5381.04|5380.44|5381.04|5380.44|5380.29|5379.69|196
1723555620000|2024-08-13 13:27:00|5380.91|5380.31|5381.04|5380.44|5381.04|5380.44|5380.79|5380.19|53
1723555630000|2024-08-13 13:27:10|5381.16|5380.56|5381.04|5380.44|5381.66|5381.06|5381.04|5380.44|191
1723555640000|2024-08-13 13:27:20|5381.16|5380.56|5381.29|5380.69|5381.54|5380.94|5381.04|5380.44|233
1723555650000|2024-08-13 13:27:30|5381.41|5380.81|5381.29|5380.69|5381.41|5380.81|5381.29|5380.69|58
1723555660000|2024-08-13 13:27:40|5381.04|5380.44|5380.79|5380.19|5381.04|5380.44|5380.54|5379.94|139
1723555670000|2024-08-13 13:27:50|5380.54|5379.94|5380.29|5379.69|5380.54|5379.94|5380.04|5379.44|191
1723555680000|2024-08-13 13:28:00|5380.16|5379.56|5380.41|5379.81|5380.54|5379.94|5379.54|5378.94|454
1723555690000|2024-08-13 13:28:10|5380.29|5379.69|5379.04|5378.44|5380.29|5379.69|5379.04|5378.44|314
1723555700000|2024-08-13 13:28:20|5379.29|5378.69|5378.29|5377.69|5379.54|5378.94|5378.29|5377.69|354
1723555710000|2024-08-13 13:28:30|5378.54|5377.94|5378.54|5377.94|5378.54|5377.94|5378.29|5377.69|151
1723555720000|2024-08-13 13:28:40|5378.79|5378.19|5379.04|5378.44|5379.29|5378.69|5378.79|5378.19|159
1723555730000|2024-08-13 13:28:50|5378.91|5378.31|5379.29|5378.69|5379.29|5378.69|5378.79|5378.19|105
1723555740000|2024-08-13 13:29:00|5379.16|5378.56|5380.04|5379.44|5380.04|5379.44|5379.16|5378.56|154
1723555750000|2024-08-13 13:29:10|5380.16|5379.56|5379.54|5378.94|5380.54|5379.94|5379.54|5378.94|297
1723555760000|2024-08-13 13:29:20|5379.29|5378.69|5381.29|5380.69|5381.29|5380.69|5379.29|5378.69|731
1723555770000|2024-08-13 13:29:30|5381.04|5380.44|5381.04|5380.44|5381.04|5380.44|5380.79|5380.19|139
1723555780000|2024-08-13 13:29:40|5381.16|5380.56|5381.04|5380.44|5381.29|5380.69|5381.04|5380.44|160
1723555790000|2024-08-13 13:29:50|5381.16|5380.56|5380.29|5379.69|5381.29|5380.69|5380.29|5379.69|470
1723555800000|2024-08-13 13:30:00|5380.19|5379.79|5379.56|5379.16|5383.19|5382.79|5377.94|5377.54|4747
1723555810000|2024-08-13 13:30:10|5379.44|5379.04|5379.31|5378.91|5381.31|5380.91|5379.19|5378.79|1327
1723555820000|2024-08-13 13:30:20|5379.19|5378.79|5380.19|5379.79|5380.44|5380.04|5378.81|5378.41|787
1723555830000|2024-08-13 13:30:30|5379.94|5379.54|5381.31|5380.91|5381.31|5380.91|5378.94|5378.54|640
1723555840000|2024-08-13 13:30:40|5381.19|5380.79|5381.94|5381.54|5382.19|5381.79|5381.19|5380.79|623
1723555850000|2024-08-13 13:30:50|5382.06|5381.66|5382.94|5382.54|5382.94|5382.54|5380.69|5380.29|648
1723555860000|2024-08-13 13:31:00|5382.69|5382.29|5382.19|5381.79|5382.94|5382.54|5381.44|5381.04|854
1723555870000|2024-08-13 13:31:10|5382.44|5382.04|5382.19|5381.79|5382.44|5382.04|5380.94|5380.54|644
1723555880000|2024-08-13 13:31:20|5382.44|5382.04|5383.44|5383.04|5383.44|5383.04|5381.81|5381.41|745
1723555890000|2024-08-13 13:31:30|5383.94|5383.54|5382.94|5382.54|5383.94|5383.54|5382.69|5382.29|1469
1723555900000|2024-08-13 13:31:40|5382.31|5381.91|5382.69|5382.29|5383.44|5383.04|5382.31|5381.91|650
1723555910000|2024-08-13 13:31:50|5382.94|5382.54|5383.19|5382.79|5383.19|5382.79|5382.19|5381.79|729
1723555920000|2024-08-13 13:32:00|5382.94|5382.54|5384.44|5384.04|5384.56|5384.16|5382.94|5382.54|814
1723555930000|2024-08-13 13:32:10|5384.69|5384.29|5385.44|5385.04|5385.69|5385.29|5384.19|5383.79|1036
1723555940000|2024-08-13 13:32:20|5385.69|5385.29|5386.94|5386.54|5387.06|5386.66|5385.44|5385.04|1340
1723555950000|2024-08-13 13:32:30|5387.06|5386.66|5387.19|5386.79|5387.19|5386.79|5386.19|5385.79|837
1723555960000|2024-08-13 13:32:40|5387.44|5387.04|5387.94|5387.54|5387.94|5387.54|5387.19|5386.79|1035
1723555970000|2024-08-13 13:32:50|5387.69|5387.29|5385.94|5385.54|5387.81|5387.41|5385.94|5385.54|982
1723555980000|2024-08-13 13:33:00|5386.44|5386.04|5386.69|5386.29|5387.19|5386.79|5385.94|5385.54|1143
1723555990000|2024-08-13 13:33:10|5386.94|5386.54|5387.69|5387.29|5388.19|5387.79|5386.44|5386.04|839
1723556000000|2024-08-13 13:33:20|5387.94|5387.54|5388.44|5388.04|5388.69|5388.29|5386.69|5386.29|812
1723556010000|2024-08-13 13:33:30|5388.69|5388.29|5387.94|5387.54|5388.69|5388.29|5387.81|5387.41|649
1723556020000|2024-08-13 13:33:40|5388.19|5387.79|5387.94|5387.54|5388.69|5388.29|5387.69|5387.29|578
1723556030000|2024-08-13 13:33:50|5387.81|5387.41|5388.94|5388.54|5388.94|5388.54|5387.69|5387.29|613
1723556040000|2024-08-13 13:34:00|5389.19|5388.79|5390.44|5390.04|5390.69|5390.29|5389.19|5388.79|1506
1723556050000|2024-08-13 13:34:10|5390.69|5390.29|5390.81|5390.41|5391.44|5391.04|5390.44|5390.04|659
1723556060000|2024-08-13 13:34:20|5390.94|5390.54|5389.94|5389.54|5390.94|5390.54|5389.94|5389.54|601
1723556070000|2024-08-13 13:34:30|5390.19|5389.79|5388.69|5388.29|5390.19|5389.79|5388.69|5388.29|815
1723556080000|2024-08-13 13:34:40|5388.44|5388.04|5387.69|5387.29|5388.44|5388.04|5387.69|5387.29|823
1723556090000|2024-08-13 13:34:50|5387.94|5387.54|5388.44|5388.04|5388.81|5388.41|5387.81|5387.41|897
1723556100000|2024-08-13 13:35:00|5389.19|5388.79|5390.19|5389.79|5390.44|5390.04|5388.94|5388.54|1020
1723556110000|2024-08-13 13:35:10|5390.44|5390.04|5388.69|5388.29|5390.69|5390.29|5388.69|5388.29|671
1723556120000|2024-08-13 13:35:20|5388.44|5388.04|5387.19|5386.79|5388.69|5388.29|5387.19|5386.79|729
1723556130000|2024-08-13 13:35:30|5387.44|5387.04|5386.69|5386.29|5387.69|5387.29|5386.44|5386.04|930
1723556140000|2024-08-13 13:35:40|5386.94|5386.54|5385.69|5385.29|5387.19|5386.79|5385.69|5385.29|609
1723556150000|2024-08-13 13:35:50|5385.81|5385.41|5385.69|5385.29|5386.44|5386.04|5385.19|5384.79|939
1723556160000|2024-08-13 13:36:00|5385.94|5385.54|5385.94|5385.54|5386.44|5386.04|5385.69|5385.29|750
1723556170000|2024-08-13 13:36:10|5385.44|5385.04|5384.94|5384.54|5385.69|5385.29|5384.69|5384.29|813
1723556180000|2024-08-13 13:36:20|5384.69|5384.29|5385.69|5385.29|5386.19|5385.79|5384.69|5384.29|674
1723556190000|2024-08-13 13:36:30|5386.19|5385.79|5386.69|5386.29|5386.94|5386.54|5385.44|5385.04|754
1723556200000|2024-08-13 13:36:40|5386.81|5386.41|5386.69|5386.29|5387.19|5386.79|5386.19|5385.79|1155
1723556210000|2024-08-13 13:36:50|5386.56|5386.16|5387.19|5386.79|5387.19|5386.79|5386.56|5386.16|748
1723556220000|2024-08-13 13:37:00|5387.44|5387.04|5388.44|5388.04|5389.19|5388.79|5387.44|5387.04|1135
1723556230000|2024-08-13 13:37:10|5388.19|5387.79|5388.94|5388.54|5389.19|5388.79|5387.94|5387.54|616
1723556240000|2024-08-13 13:37:20|5389.06|5388.66|5388.69|5388.29|5389.19|5388.79|5388.44|5388.04|518
1723556250000|2024-08-13 13:37:30|5388.44|5388.04|5388.44|5388.04|5388.69|5388.29|5388.19|5387.79|627
1723556260000|2024-08-13 13:37:40|5388.69|5388.29|5388.44|5388.04|5389.19|5388.79|5388.19|5387.79|634
1723556270000|2024-08-13 13:37:50|5388.69|5388.29|5387.94|5387.54|5388.69|5388.29|5387.44|5387.04|576
1723556280000|2024-08-13 13:38:00|5388.19|5387.79|5388.69|5388.29|5389.94|5389.54|5388.19|5387.79|949
1723556290000|2024-08-13 13:38:10|5388.94|5388.54|5389.69|5389.29|5390.19|5389.79|5388.94|5388.54|666
1723556300000|2024-08-13 13:38:20|5389.56|5389.16|5388.94|5388.54|5389.94|5389.54|5388.94|5388.54|509
1723556310000|2024-08-13 13:38:30|5389.19|5388.79|5389.06|5388.66|5389.44|5389.04|5388.81|5388.41|455
1723556320000|2024-08-13 13:38:40|5389.19|5388.79|5387.69|5387.29|5389.44|5389.04|5387.69|5387.29|701
1723556330000|2024-08-13 13:38:50|5387.94|5387.54|5387.94|5387.54|5388.19|5387.79|5386.94|5386.54|816
1723556340000|2024-08-13 13:39:00|5388.19|5387.79|5388.69|5388.29|5388.94|5388.54|5387.94|5387.54|534
1723556350000|2024-08-13 13:39:10|5388.56|5388.16|5388.44|5388.04|5388.69|5388.29|5387.44|5387.04|582
1723556360000|2024-08-13 13:39:20|5388.19|5387.79|5386.94|5386.54|5388.31|5387.91|5386.94|5386.54|446
1723556370000|2024-08-13 13:39:30|5386.69|5386.29|5386.44|5386.04|5387.19|5386.79|5386.44|5386.04|580
1723556380000|2024-08-13 13:39:40|5386.19|5385.79|5386.19|5385.79|5386.44|5386.04|5385.94|5385.54|872
1723556390000|2024-08-13 13:39:50|5386.44|5386.04|5385.81|5385.41|5386.69|5386.29|5385.69|5385.29|388
1723556400000|2024-08-13 13:40:00|5385.94|5385.54|5387.94|5387.54|5388.19|5387.79|5385.94|5385.54|1207
1723556410000|2024-08-13 13:40:10|5388.19|5387.79|5387.19|5386.79|5388.44|5388.04|5387.19|5386.79|567
1723556420000|2024-08-13 13:40:20|5387.31|5386.91|5386.94|5386.54|5387.44|5387.04|5386.69|5386.29|527
1723556430000|2024-08-13 13:40:30|5387.19|5386.79|5386.69|5386.29|5387.44|5387.04|5386.44|5386.04|508
1723556440000|2024-08-13 13:40:40|5386.94|5386.54|5387.69|5387.29|5387.94|5387.54|5385.94|5385.54|686
1723556450000|2024-08-13 13:40:50|5387.94|5387.54|5387.19|5386.79|5387.94|5387.54|5386.94|5386.54|415
1723556460000|2024-08-13 13:41:00|5387.44|5387.04|5387.19|5386.79|5387.69|5387.29|5386.81|5386.41|567
1723556470000|2024-08-13 13:41:10|5387.31|5386.91|5386.69|5386.29|5387.56|5387.16|5386.44|5386.04|602
1723556480000|2024-08-13 13:41:20|5386.94|5386.54|5386.94|5386.54|5387.69|5387.29|5386.94|5386.54|302
1723556490000|2024-08-13 13:41:30|5387.06|5386.66|5386.19|5385.79|5387.06|5386.66|5385.44|5385.04|788
1723556500000|2024-08-13 13:41:40|5385.94|5385.54|5387.19|5386.79|5387.44|5387.04|5385.94|5385.54|445
1723556510000|2024-08-13 13:41:50|5386.94|5386.54|5386.44|5386.04|5386.94|5386.54|5386.19|5385.79|473
1723556520000|2024-08-13 13:42:00|5386.69|5386.29|5386.19|5385.79|5386.69|5386.29|5385.44|5385.04|571
1723556530000|2024-08-13 13:42:10|5386.06|5385.66|5385.94|5385.54|5386.94|5386.54|5385.69|5385.29|954
1723556540000|2024-08-13 13:42:20|5385.69|5385.29|5385.44|5385.04|5385.94|5385.54|5384.94|5384.54|758
1723556550000|2024-08-13 13:42:30|5385.69|5385.29|5386.19|5385.79|5386.19|5385.79|5385.44|5385.04|430
1723556560000|2024-08-13 13:42:40|5386.06|5385.66|5386.94|5386.54|5386.94|5386.54|5385.44|5385.04|782
1723556570000|2024-08-13 13:42:50|5386.81|5386.41|5387.69|5387.29|5387.94|5387.54|5386.69|5386.29|741
1723556580000|2024-08-13 13:43:00|5388.19|5387.79|5387.94|5387.54|5388.69|5388.29|5387.44|5387.04|615
1723556590000|2024-08-13 13:43:10|5388.19|5387.79|5389.19|5388.79|5389.44|5389.04|5388.19|5387.79|1093
1723556600000|2024-08-13 13:43:20|5389.44|5389.04|5388.69|5388.29|5389.44|5389.04|5388.19|5387.79|701
1723556610000|2024-08-13 13:43:30|5388.94|5388.54|5388.94|5388.54|5389.56|5389.16|5388.69|5388.29|491
1723556620000|2024-08-13 13:43:40|5389.06|5388.66|5389.19|5388.79|5389.19|5388.79|5388.44|5388.04|396
1723556630000|2024-08-13 13:43:50|5388.94|5388.54|5388.94|5388.54|5389.19|5388.79|5388.69|5388.29|315
1723556640000|2024-08-13 13:44:00|5389.19|5388.79|5389.44|5389.04|5389.81|5389.41|5388.94|5388.54|664
1723556650000|2024-08-13 13:44:10|5389.69|5389.29|5390.44|5390.04|5391.19|5390.79|5389.69|5389.29|1049
1723556660000|2024-08-13 13:44:20|5390.31|5389.91|5390.44|5390.04|5390.56|5390.16|5389.94|5389.54|380
1723556670000|2024-08-13 13:44:30|5390.56|5390.16|5390.19|5389.79|5390.94|5390.54|5389.94|5389.54|744
1723556680000|2024-08-13 13:44:40|5389.94|5389.54|5390.94|5390.54|5390.94|5390.54|5389.94|5389.54|243
1723556690000|2024-08-13 13:44:50|5391.19|5390.79|5390.44|5390.04|5391.19|5390.79|5390.19|5389.79|496
1723556700000|2024-08-13 13:45:00|5390.69|5390.29|5393.44|5393.04|5393.44|5393.04|5390.69|5390.29|2595
1723556710000|2024-08-13 13:45:10|5393.69|5393.29|5393.56|5393.16|5393.69|5393.29|5392.69|5392.29|1084
1723556720000|2024-08-13 13:45:20|5393.69|5393.29|5394.19|5393.79|5394.19|5393.79|5393.44|5393.04|890
1723556730000|2024-08-13 13:45:30|5394.44|5394.04|5395.19|5394.79|5395.69|5395.29|5394.44|5394.04|1411
1723556740000|2024-08-13 13:45:40|5395.44|5395.04|5394.19|5393.79|5395.44|5395.04|5393.69|5393.29|1072
1723556750000|2024-08-13 13:45:50|5393.94|5393.54|5394.19|5393.79|5394.44|5394.04|5393.44|5393.04|674
1723556760000|2024-08-13 13:46:00|5394.44|5394.04|5395.44|5395.04|5395.69|5395.29|5394.44|5394.04|801
1723556770000|2024-08-13 13:46:10|5395.19|5394.79|5394.69|5394.29|5395.31|5394.91|5394.44|5394.04|749
1723556780000|2024-08-13 13:46:20|5394.94|5394.54|5396.69|5396.29|5397.19|5396.79|5394.94|5394.54|2242
1723556790000|2024-08-13 13:46:30|5396.94|5396.54|5395.69|5395.29|5397.19|5396.79|5395.69|5395.29|1187
1723556800000|2024-08-13 13:46:40|5395.44|5395.04|5394.44|5394.04|5395.44|5395.04|5394.44|5394.04|1101
1723556810000|2024-08-13 13:46:50|5394.69|5394.29|5394.94|5394.54|5394.94|5394.54|5393.94|5393.54|619
1723556820000|2024-08-13 13:47:00|5395.19|5394.79|5394.94|5394.54|5395.94|5395.54|5394.44|5394.04|1471
1723556830000|2024-08-13 13:47:10|5395.19|5394.79|5394.69|5394.29|5395.19|5394.79|5394.19|5393.79|646
1723556840000|2024-08-13 13:47:20|5394.94|5394.54|5394.69|5394.29|5395.19|5394.79|5394.19|5393.79|601
1723556850000|2024-08-13 13:47:30|5394.94|5394.54|5395.19|5394.79|5395.69|5395.29|5394.94|5394.54|560
1723556860000|2024-08-13 13:47:40|5395.44|5395.04|5395.19|5394.79|5395.94|5395.54|5395.19|5394.79|597
1723556870000|2024-08-13 13:47:50|5395.44|5395.04|5395.31|5394.91|5395.69|5395.29|5395.19|5394.79|371
1723556880000|2024-08-13 13:48:00|5395.19|5394.79|5395.19|5394.79|5396.19|5395.79|5394.94|5394.54|1728
1723556890000|2024-08-13 13:48:10|5395.31|5394.91|5394.69|5394.29|5395.94|5395.54|5394.44|5394.04|514
1723556900000|2024-08-13 13:48:20|5394.94|5394.54|5393.69|5393.29|5394.94|5394.54|5393.69|5393.29|510
1723556910000|2024-08-13 13:48:30|5393.44|5393.04|5394.44|5394.04|5394.44|5394.04|5392.69|5392.29|1128
1723556920000|2024-08-13 13:48:40|5394.56|5394.16|5394.81|5394.41|5394.94|5394.54|5394.44|5394.04|620
1723556930000|2024-08-13 13:48:50|5394.44|5394.04|5393.31|5392.91|5394.44|5394.04|5393.19|5392.79|655
1723556940000|2024-08-13 13:49:00|5393.69|5393.29|5393.69|5393.29|5394.19|5393.79|5393.44|5393.04|396
1723556950000|2024-08-13 13:49:10|5393.56|5393.16|5394.19|5393.79|5394.19|5393.79|5393.44|5393.04|486
1723556960000|2024-08-13 13:49:20|5394.44|5394.04|5394.44|5394.04|5394.56|5394.16|5393.44|5393.04|611
1723556970000|2024-08-13 13:49:30|5394.31|5393.91|5394.44|5394.04|5394.44|5394.04|5393.31|5392.91|375
1723556980000|2024-08-13 13:49:40|5394.31|5393.91|5394.44|5394.04|5394.69|5394.29|5393.94|5393.54|514
1723556990000|2024-08-13 13:49:50|5394.69|5394.29|5395.19|5394.79|5395.44|5395.04|5394.19|5393.79|1096
1723557000000|2024-08-13 13:50:00|5395.44|5395.04|5395.69|5395.29|5396.44|5396.04|5395.44|5395.04|1619
1723557010000|2024-08-13 13:50:10|5395.56|5395.16|5395.19|5394.79|5395.69|5395.29|5395.19|5394.79|506
1723557020000|2024-08-13 13:50:20|5395.44|5395.04|5394.94|5394.54|5395.69|5395.29|5394.94|5394.54|737
1723557030000|2024-08-13 13:50:30|5394.69|5394.29|5396.44|5396.04|5396.56|5396.16|5394.69|5394.29|536
1723557040000|2024-08-13 13:50:40|5396.19|5395.79|5396.44|5396.04|5396.69|5396.29|5395.94|5395.54|301
1723557050000|2024-08-13 13:50:50|5396.19|5395.79|5395.94|5395.54|5396.44|5396.04|5395.69|5395.29|387
1723557060000|2024-08-13 13:51:00|5395.69|5395.29|5396.69|5396.29|5396.69|5396.29|5395.44|5395.04|541
1723557070000|2024-08-13 13:51:10|5396.44|5396.04|5396.94|5396.54|5397.19|5396.79|5396.19|5395.79|870
1723557080000|2024-08-13 13:51:20|5396.69|5396.29|5396.19|5395.79|5397.19|5396.79|5396.19|5395.79|470
1723557090000|2024-08-13 13:51:30|5396.44|5396.04|5397.19|5396.79|5397.19|5396.79|5396.44|5396.04|375
1723557100000|2024-08-13 13:51:40|5397.94|5397.54|5398.94|5398.54|5398.94|5398.54|5397.94|5397.54|1600
1723557110000|2024-08-13 13:51:50|5398.69|5398.29|5398.56|5398.16|5398.81|5398.41|5398.44|5398.04|580
1723557120000|2024-08-13 13:52:00|5398.69|5398.29|5398.94|5398.54|5399.06|5398.66|5398.44|5398.04|733
1723557130000|2024-08-13 13:52:10|5398.69|5398.29|5397.94|5397.54|5398.69|5398.29|5397.94|5397.54|673
1723557140000|2024-08-13 13:52:20|5397.69|5397.29|5397.44|5397.04|5398.19|5397.79|5397.19|5396.79|710
1723557150000|2024-08-13 13:52:30|5397.31|5396.91|5396.44|5396.04|5397.44|5397.04|5395.69|5395.29|692
1723557160000|2024-08-13 13:52:40|5396.69|5396.29|5395.94|5395.54|5396.94|5396.54|5395.69|5395.29|572
1723557170000|2024-08-13 13:52:50|5395.69|5395.29|5395.44|5395.04|5396.44|5396.04|5395.44|5395.04|660
1723557180000|2024-08-13 13:53:00|5395.69|5395.29|5394.69|5394.29|5395.94|5395.54|5394.69|5394.29|998
1723557190000|2024-08-13 13:53:10|5394.44|5394.04|5395.44|5395.04|5395.69|5395.29|5394.19|5393.79|723
1723557200000|2024-08-13 13:53:20|5395.19|5394.79|5395.94|5395.54|5395.94|5395.54|5394.94|5394.54|473
1723557210000|2024-08-13 13:53:30|5396.06|5395.66|5394.94|5394.54|5396.06|5395.66|5394.81|5394.41|646
1723557220000|2024-08-13 13:53:40|5395.19|5394.79|5395.19|5394.79|5395.81|5395.41|5395.19|5394.79|1005
1723557230000|2024-08-13 13:53:50|5395.44|5395.04|5394.94|5394.54|5395.44|5395.04|5394.69|5394.29|710
1723557240000|2024-08-13 13:54:00|5395.19|5394.79|5395.19|5394.79|5395.44|5395.04|5394.94|5394.54|747
1723557250000|2024-08-13 13:54:10|5394.94|5394.54|5393.69|5393.29|5394.94|5394.54|5393.19|5392.79|1022
1723557260000|2024-08-13 13:54:20|5393.44|5393.04|5393.19|5392.79|5393.69|5393.29|5392.94|5392.54|595
1723557270000|2024-08-13 13:54:30|5393.44|5393.04|5393.44|5393.04|5393.94|5393.54|5393.19|5392.79|561
1723557280000|2024-08-13 13:54:40|5393.19|5392.79|5393.44|5393.04|5393.69|5393.29|5392.69|5392.29|548
1723557290000|2024-08-13 13:54:50|5393.69|5393.29|5393.19|5392.79|5393.69|5393.29|5393.19|5392.79|368
1723557300000|2024-08-13 13:55:00|5393.44|5393.04|5389.44|5389.04|5393.69|5393.29|5389.44|5389.04|1963
1723557310000|2024-08-13 13:55:10|5389.69|5389.29|5387.69|5387.29|5389.69|5389.29|5386.94|5386.54|3100
1723557320000|2024-08-13 13:55:20|5387.94|5387.54|5387.69|5387.29|5388.19|5387.79|5386.44|5386.04|1299
1723557330000|2024-08-13 13:55:30|5387.19|5386.79|5387.44|5387.04|5387.69|5387.29|5386.69|5386.29|831
1723557340000|2024-08-13 13:55:40|5387.94|5387.54|5387.94|5387.54|5387.94|5387.54|5387.44|5387.04|630
1723557350000|2024-08-13 13:55:50|5388.19|5387.79|5387.44|5387.04|5388.19|5387.79|5386.19|5385.79|1288
1723557360000|2024-08-13 13:56:00|5387.31|5386.91|5387.44|5387.04|5388.19|5387.79|5387.19|5386.79|804
1723557370000|2024-08-13 13:56:10|5387.19|5386.79|5387.19|5386.79|5387.19|5386.79|5386.44|5386.04|1028
1723557380000|2024-08-13 13:56:20|5387.44|5387.04|5387.94|5387.54|5388.44|5388.04|5387.44|5387.04|645
1723557390000|2024-08-13 13:56:30|5388.19|5387.79|5387.81|5387.41|5388.31|5387.91|5387.44|5387.04|578
1723557400000|2024-08-13 13:56:40|5387.69|5387.29|5388.81|5388.41|5389.19|5388.79|5387.69|5387.29|881
1723557410000|2024-08-13 13:56:50|5388.94|5388.54|5389.19|5388.79|5389.44|5389.04|5388.69|5388.29|404
1723557420000|2024-08-13 13:57:00|5389.44|5389.04|5390.19|5389.79|5390.19|5389.79|5389.19|5388.79|976
1723557430000|2024-08-13 13:57:10|5389.94|5389.54|5390.44|5390.04|5390.69|5390.29|5389.44|5389.04|823
1723557440000|2024-08-13 13:57:20|5389.44|5389.04|5389.69|5389.29|5389.69|5389.29|5389.19|5388.79|519
1723557450000|2024-08-13 13:57:30|5389.81|5389.41|5390.44|5390.04|5390.69|5390.29|5389.81|5389.41|498
1723557460000|2024-08-13 13:57:40|5390.19|5389.79|5388.69|5388.29|5390.19|5389.79|5388.69|5388.29|558
1723557470000|2024-08-13 13:57:50|5388.44|5388.04|5389.19|5388.79|5389.19|5388.79|5387.94|5387.54|514
1723557480000|2024-08-13 13:58:00|5389.44|5389.04|5389.44|5389.04|5389.44|5389.04|5388.69|5388.29|486
1723557490000|2024-08-13 13:58:10|5389.69|5389.29|5391.44|5391.04|5391.44|5391.04|5389.44|5389.04|495
1723557500000|2024-08-13 13:58:20|5391.31|5390.91|5391.19|5390.79|5392.06|5391.66|5391.19|5390.79|611
1723557510000|2024-08-13 13:58:30|5390.94|5390.54|5391.94|5391.54|5391.94|5391.54|5390.94|5390.54|349
1723557520000|2024-08-13 13:58:40|5392.19|5391.79|5392.94|5392.54|5392.94|5392.54|5392.19|5391.79|503
1723557530000|2024-08-13 13:58:50|5393.19|5392.79|5393.44|5393.04|5393.69|5393.29|5393.19|5392.79|599
1723557540000|2024-08-13 13:59:00|5393.69|5393.29|5395.19|5394.79|5395.44|5395.04|5393.69|5393.29|1155
1723557550000|2024-08-13 13:59:10|5395.44|5395.04|5394.19|5393.79|5395.44|5395.04|5394.19|5393.79|437
1723557560000|2024-08-13 13:59:20|5394.44|5394.04|5392.94|5392.54|5394.44|5394.04|5392.69|5392.29|619
1723557570000|2024-08-13 13:59:30|5393.19|5392.79|5392.19|5391.79|5393.31|5392.91|5392.19|5391.79|365
1723557580000|2024-08-13 13:59:40|5392.44|5392.04|5391.19|5390.79|5392.44|5392.04|5390.94|5390.54|408
1723557590000|2024-08-13 13:59:50|5391.44|5391.04|5392.44|5392.04|5392.44|5392.04|5390.94|5390.54|550
1723557600000|2024-08-13 14:00:00|5392.56|5392.16|5392.44|5392.04|5393.19|5392.79|5391.94|5391.54|1089
1723557610000|2024-08-13 14:00:10|5392.69|5392.29|5392.94|5392.54|5392.94|5392.54|5391.56|5391.16|708
1723557620000|2024-08-13 14:00:20|5393.19|5392.79|5392.94|5392.54|5393.69|5393.29|5392.69|5392.29|593
1723557630000|2024-08-13 14:00:30|5393.19|5392.79|5390.94|5390.54|5393.44|5393.04|5390.94|5390.54|732
1723557640000|2024-08-13 14:00:40|5390.69|5390.29|5391.19|5390.79|5391.94|5391.54|5390.19|5389.79|622
1723557650000|2024-08-13 14:00:50|5391.44|5391.04|5390.19|5389.79|5391.69|5391.29|5390.19|5389.79|641
1723557660000|2024-08-13 14:01:00|5389.94|5389.54|5391.94|5391.54|5391.94|5391.54|5389.69|5389.29|759
1723557670000|2024-08-13 14:01:10|5391.44|5391.04|5393.06|5392.66|5393.19|5392.79|5391.19|5390.79|714
1723557680000|2024-08-13 14:01:20|5393.19|5392.79|5392.44|5392.04|5393.19|5392.79|5392.44|5392.04|401
1723557690000|2024-08-13 14:01:30|5391.94|5391.54|5392.81|5392.41|5392.94|5392.54|5391.94|5391.54|421
1723557700000|2024-08-13 14:01:40|5392.94|5392.54|5392.94|5392.54|5392.94|5392.54|5392.19|5391.79|340
1723557710000|2024-08-13 14:01:50|5393.19|5392.79|5390.94|5390.54|5393.19|5392.79|5390.44|5390.04|1003
1723557720000|2024-08-13 14:02:00|5390.69|5390.29|5391.44|5391.04|5391.94|5391.54|5390.44|5390.04|525
1723557730000|2024-08-13 14:02:10|5391.19|5390.79|5388.94|5388.54|5391.19|5390.79|5388.44|5388.04|1151
1723557740000|2024-08-13 14:02:20|5388.69|5388.29|5387.69|5387.29|5388.94|5388.54|5387.69|5387.29|915
1723557750000|2024-08-13 14:02:30|5387.94|5387.54|5387.44|5387.04|5387.94|5387.54|5387.19|5386.79|698
1723557760000|2024-08-13 14:02:40|5387.19|5386.79|5386.44|5386.04|5387.69|5387.29|5386.44|5386.04|847
1723557770000|2024-08-13 14:02:50|5386.69|5386.29|5388.19|5387.79|5388.19|5387.79|5386.69|5386.29|699
1723557780000|2024-08-13 14:03:00|5387.94|5387.54|5388.69|5388.29|5388.94|5388.54|5387.94|5387.54|731
1723557790000|2024-08-13 14:03:10|5388.56|5388.16|5388.44|5388.04|5388.94|5388.54|5388.19|5387.79|624
1723557800000|2024-08-13 14:03:20|5388.31|5387.91|5387.69|5387.29|5388.31|5387.91|5386.94|5386.54|734
1723557810000|2024-08-13 14:03:30|5387.44|5387.04|5387.69|5387.29|5388.19|5387.79|5387.44|5387.04|342
1723557820000|2024-08-13 14:03:40|5387.44|5387.04|5388.69|5388.29|5388.69|5388.29|5387.44|5387.04|426
1723557830000|2024-08-13 14:03:50|5388.44|5388.04|5388.94|5388.54|5388.94|5388.54|5388.19|5387.79|437
1723557840000|2024-08-13 14:04:00|5388.69|5388.29|5388.44|5388.04|5389.69|5389.29|5388.44|5388.04|783
1723557850000|2024-08-13 14:04:10|5388.69|5388.29|5387.69|5387.29|5388.94|5388.54|5387.44|5387.04|467
1723557860000|2024-08-13 14:04:20|5387.94|5387.54|5388.44|5388.04|5388.44|5388.04|5387.69|5387.29|300
1723557870000|2024-08-13 14:04:30|5388.31|5387.91|5388.19|5387.79|5389.19|5388.79|5388.06|5387.66|303
1723557880000|2024-08-13 14:04:40|5388.44|5388.04|5388.44|5388.04|5388.69|5388.29|5387.94|5387.54|355
1723557890000|2024-08-13 14:04:50|5388.31|5387.91|5388.69|5388.29|5389.44|5389.04|5388.31|5387.91|337
1723557900000|2024-08-13 14:05:00|5388.81|5388.41|5388.19|5387.79|5388.94|5388.54|5387.69|5387.29|441
1723557910000|2024-08-13 14:05:10|5388.06|5387.66|5386.94|5386.54|5388.06|5387.66|5386.19|5385.79|1052
1723557920000|2024-08-13 14:05:20|5387.19|5386.79|5386.19|5385.79|5387.69|5387.29|5386.19|5385.79|535
1723557930000|2024-08-13 14:05:30|5385.94|5385.54|5385.69|5385.29|5386.44|5386.04|5385.69|5385.29|750
1723557940000|2024-08-13 14:05:40|5385.94|5385.54|5385.69|5385.29|5386.69|5386.29|5385.69|5385.29|448
1723557950000|2024-08-13 14:05:50|5385.56|5385.16|5386.19|5385.79|5386.19|5385.79|5385.19|5384.79|701
1723557960000|2024-08-13 14:06:00|5385.69|5385.29|5386.94|5386.54|5387.19|5386.79|5385.69|5385.29|752
1723557970000|2024-08-13 14:06:10|5386.69|5386.29|5384.44|5384.04|5386.94|5386.54|5384.44|5384.04|782
1723557980000|2024-08-13 14:06:20|5384.06|5383.66|5384.31|5383.91|5385.19|5384.79|5383.94|5383.54|1242
1723557990000|2024-08-13 14:06:30|5384.44|5384.04|5385.44|5385.04|5385.69|5385.29|5383.31|5382.91|827
1723558000000|2024-08-13 14:06:40|5385.69|5385.29|5386.44|5386.04|5386.44|5386.04|5385.44|5385.04|520
1723558010000|2024-08-13 14:06:50|5386.19|5385.79|5386.94|5386.54|5387.69|5387.29|5386.19|5385.79|714
1723558020000|2024-08-13 14:07:00|5387.19|5386.79|5387.69|5387.29|5388.19|5387.79|5386.94|5386.54|668
1723558030000|2024-08-13 14:07:10|5387.94|5387.54|5388.44|5388.04|5388.44|5388.04|5387.19|5386.79|617
1723558040000|2024-08-13 14:07:20|5388.69|5388.29|5387.94|5387.54|5388.69|5388.29|5387.81|5387.41|578
1723558050000|2024-08-13 14:07:30|5387.69|5387.29|5388.19|5387.79|5388.69|5388.29|5387.69|5387.29|502
1723558060000|2024-08-13 14:07:40|5388.06|5387.66|5388.69|5388.29|5388.69|5388.29|5387.94|5387.54|314
1723558070000|2024-08-13 14:07:50|5388.44|5388.04|5388.69|5388.29|5388.94|5388.54|5387.94|5387.54|560
1723558080000|2024-08-13 14:08:00|5388.44|5388.04|5388.19|5387.79|5388.44|5388.04|5387.19|5386.79|573
1723558090000|2024-08-13 14:08:10|5388.44|5388.04|5389.69|5389.29|5389.69|5389.29|5388.44|5388.04|1013
1723558100000|2024-08-13 14:08:20|5390.19|5389.79|5389.19|5388.79|5390.19|5389.79|5388.44|5388.04|822
1723558110000|2024-08-13 14:08:30|5389.44|5389.04|5390.44|5390.04|5390.69|5390.29|5389.44|5389.04|595
1723558120000|2024-08-13 14:08:40|5390.56|5390.16|5391.19|5390.79|5391.69|5391.29|5390.44|5390.04|874
1723558130000|2024-08-13 14:08:50|5390.94|5390.54|5390.44|5390.04|5391.19|5390.79|5390.19|5389.79|771
1723558140000|2024-08-13 14:09:00|5390.19|5389.79|5389.44|5389.04|5390.69|5390.29|5389.44|5389.04|506
1723558150000|2024-08-13 14:09:10|5389.19|5388.79|5388.56|5388.16|5389.44|5389.04|5388.19|5387.79|519
1723558160000|2024-08-13 14:09:20|5388.69|5388.29|5388.94|5388.54|5389.19|5388.79|5388.19|5387.79|505
1723558170000|2024-08-13 14:09:30|5388.81|5388.41|5387.94|5387.54|5388.94|5388.54|5387.94|5387.54|392
1723558180000|2024-08-13 14:09:40|5387.69|5387.29|5385.69|5385.29|5387.94|5387.54|5385.19|5384.79|1538
1723558190000|2024-08-13 14:09:50|5385.44|5385.04|5385.94|5385.54|5386.44|5386.04|5385.44|5385.04|839
1723558200000|2024-08-13 14:10:00|5386.19|5385.79|5385.44|5385.04|5386.69|5386.29|5384.69|5384.29|1075
1723558210000|2024-08-13 14:10:10|5385.69|5385.29|5386.19|5385.79|5386.69|5386.29|5385.19|5384.79|782
1723558220000|2024-08-13 14:10:20|5386.31|5385.91|5385.94|5385.54|5387.19|5386.79|5385.94|5385.54|666
1723558230000|2024-08-13 14:10:30|5386.44|5386.04|5387.19|5386.79|5387.44|5387.04|5386.44|5386.04|440
1723558240000|2024-08-13 14:10:40|5386.69|5386.29|5386.16|5385.76|5387.66|5387.26|5385.91|5385.51|464
1723558250000|2024-08-13 14:10:50|5385.91|5385.51|5385.16|5384.76|5385.91|5385.51|5385.16|5384.76|634
1723558260000|2024-08-13 14:11:00|5384.91|5384.51|5383.66|5383.26|5385.41|5385.01|5383.66|5383.26|645
1723558270000|2024-08-13 14:11:10|5383.41|5383.01|5384.41|5384.01|5384.91|5384.51|5383.41|5383.01|653
1723558280000|2024-08-13 14:11:20|5384.16|5383.76|5383.41|5383.01|5384.16|5383.76|5383.41|5383.01|461
1723558290000|2024-08-13 14:11:30|5382.91|5382.51|5384.66|5384.26|5385.41|5385.01|5382.91|5382.51|743
1723558300000|2024-08-13 14:11:40|5384.91|5384.51|5385.16|5384.76|5385.66|5385.26|5384.66|5384.26|563
1723558310000|2024-08-13 14:11:50|5385.28|5384.88|5385.91|5385.51|5385.91|5385.51|5385.28|5384.88|270
1723558320000|2024-08-13 14:12:00|5386.16|5385.76|5387.16|5386.76|5387.41|5387.01|5385.41|5385.01|831
1723558330000|2024-08-13 14:12:10|5387.41|5387.01|5386.66|5386.26|5387.66|5387.26|5386.41|5386.01|503
1723558340000|2024-08-13 14:12:20|5386.91|5386.51|5386.91|5386.51|5387.16|5386.76|5385.91|5385.51|432
1723558350000|2024-08-13 14:12:30|5386.66|5386.26|5387.41|5387.01|5387.66|5387.26|5386.66|5386.26|352
1723558360000|2024-08-13 14:12:40|5387.53|5387.13|5389.41|5389.01|5389.91|5389.51|5387.53|5387.13|844
1723558370000|2024-08-13 14:12:50|5389.53|5389.13|5390.41|5390.01|5390.66|5390.26|5389.41|5389.01|894
1723558380000|2024-08-13 14:13:00|5390.66|5390.26|5389.53|5389.13|5390.91|5390.51|5389.53|5389.13|685
1723558390000|2024-08-13 14:13:10|5389.41|5389.01|5388.91|5388.51|5389.41|5389.01|5388.41|5388.01|707
1723558400000|2024-08-13 14:13:20|5389.03|5388.63|5388.53|5388.13|5389.28|5388.88|5388.41|5388.01|379
1723558410000|2024-08-13 14:13:30|5388.91|5388.51|5389.16|5388.76|5389.66|5389.26|5388.66|5388.26|295
1723558420000|2024-08-13 14:13:40|5388.91|5388.51|5387.91|5387.51|5389.16|5388.76|5387.41|5387.01|473
1723558430000|2024-08-13 14:13:50|5387.66|5387.26|5386.53|5386.13|5387.66|5387.26|5386.41|5386.01|500
1723558440000|2024-08-13 14:14:00|5386.41|5386.01|5387.66|5387.26|5387.91|5387.51|5386.41|5386.01|400
1723558450000|2024-08-13 14:14:10|5387.53|5387.13|5388.28|5387.88|5388.41|5388.01|5387.41|5387.01|387
1723558460000|2024-08-13 14:14:20|5388.41|5388.01|5388.41|5388.01|5388.91|5388.51|5388.28|5387.88|290
1723558470000|2024-08-13 14:14:30|5388.16|5387.76|5387.91|5387.51|5388.66|5388.26|5387.66|5387.26|400
1723558480000|2024-08-13 14:14:40|5387.66|5387.26|5386.41|5386.01|5387.66|5387.26|5386.41|5386.01|411
1723558490000|2024-08-13 14:14:50|5386.16|5385.76|5386.41|5386.01|5386.91|5386.51|5385.91|5385.51|455
1723558500000|2024-08-13 14:15:00|5386.16|5385.76|5387.66|5387.26|5387.66|5387.26|5386.16|5385.76|455
1723558510000|2024-08-13 14:15:10|5387.41|5387.01|5388.41|5388.01|5388.41|5388.01|5387.41|5387.01|412
1723558520000|2024-08-13 14:15:20|5388.16|5387.76|5387.41|5387.01|5388.41|5388.01|5387.16|5386.76|523
1723558530000|2024-08-13 14:15:30|5387.66|5387.26|5385.91|5385.51|5387.66|5387.26|5385.41|5385.01|648
1723558540000|2024-08-13 14:15:40|5385.66|5385.26|5386.41|5386.01|5386.41|5386.01|5385.41|5385.01|399
1723558550000|2024-08-13 14:15:50|5386.16|5385.76|5386.16|5385.76|5387.16|5386.76|5386.16|5385.76|381
1723558560000|2024-08-13 14:16:00|5386.41|5386.01|5387.16|5386.76|5387.41|5387.01|5386.41|5386.01|660
1723558570000|2024-08-13 14:16:10|5386.91|5386.51|5384.66|5384.26|5387.03|5386.63|5384.41|5384.01|446
1723558580000|2024-08-13 14:16:20|5384.41|5384.01|5385.66|5385.26|5385.78|5385.38|5384.41|5384.01|381
1723558590000|2024-08-13 14:16:30|5385.78|5385.38|5384.91|5384.51|5386.41|5386.01|5384.91|5384.51|403
1723558600000|2024-08-13 14:16:40|5384.78|5384.38|5384.91|5384.51|5385.03|5384.63|5384.16|5383.76|500
1723558610000|2024-08-13 14:16:50|5385.16|5384.76|5385.16|5384.76|5385.16|5384.76|5384.16|5383.76|341
1723558620000|2024-08-13 14:17:00|5385.28|5384.88|5384.41|5384.01|5385.66|5385.26|5383.91|5383.51|529
1723558630000|2024-08-13 14:17:10|5384.66|5384.26|5384.41|5384.01|5385.41|5385.01|5384.41|5384.01|298
1723558640000|2024-08-13 14:17:20|5384.16|5383.76|5383.66|5383.26|5384.16|5383.76|5383.41|5383.01|618
1723558650000|2024-08-13 14:17:30|5383.78|5383.38|5383.91|5383.51|5384.41|5384.01|5383.41|5383.01|325
1723558660000|2024-08-13 14:17:40|5383.66|5383.26|5381.66|5381.26|5383.66|5383.26|5380.91|5380.51|1476
1723558670000|2024-08-13 14:17:50|5381.41|5381.01|5382.66|5382.26|5382.66|5382.26|5381.41|5381.01|625
1723558680000|2024-08-13 14:18:00|5382.91|5382.51|5382.16|5381.76|5383.16|5382.76|5382.16|5381.76|672
1723558690000|2024-08-13 14:18:10|5382.03|5381.63|5380.91|5380.51|5382.16|5381.76|5380.91|5380.51|779
1723558700000|2024-08-13 14:18:20|5381.16|5380.76|5382.66|5382.26|5382.78|5382.38|5380.41|5380.01|855
1723558710000|2024-08-13 14:18:30|5382.91|5382.51|5383.16|5382.76|5383.66|5383.26|5382.91|5382.51|534
1723558720000|2024-08-13 14:18:40|5382.91|5382.51|5382.78|5382.38|5383.16|5382.76|5382.41|5382.01|399
1723558730000|2024-08-13 14:18:50|5383.16|5382.76|5382.16|5381.76|5383.28|5382.88|5381.66|5381.26|491
1723558740000|2024-08-13 14:19:00|5382.03|5381.63|5383.16|5382.76|5383.16|5382.76|5381.91|5381.51|459
1723558750000|2024-08-13 14:19:10|5383.28|5382.88|5384.41|5384.01|5384.66|5384.26|5382.91|5382.51|685
1723558760000|2024-08-13 14:19:20|5384.66|5384.26|5385.16|5384.76|5385.41|5385.01|5384.41|5384.01|543
1723558770000|2024-08-13 14:19:30|5385.28|5384.88|5384.66|5384.26|5385.66|5385.26|5384.41|5384.01|584
1723558780000|2024-08-13 14:19:40|5384.53|5384.13|5383.16|5382.76|5384.66|5384.26|5383.16|5382.76|420
1723558790000|2024-08-13 14:19:50|5383.28|5382.88|5383.53|5383.13|5383.66|5383.26|5382.41|5382.01|515
1723558800000|2024-08-13 14:20:00|5383.66|5383.26|5382.91|5382.51|5383.66|5383.26|5382.66|5382.26|524
1723558810000|2024-08-13 14:20:10|5383.03|5382.63|5382.66|5382.26|5383.66|5383.26|5382.41|5382.01|425
1723558820000|2024-08-13 14:20:20|5382.41|5382.01|5383.16|5382.76|5383.91|5383.51|5382.41|5382.01|489
1723558830000|2024-08-13 14:20:30|5383.53|5383.13|5386.16|5385.76|5386.16|5385.76|5383.41|5383.01|692
1723558840000|2024-08-13 14:20:40|5385.91|5385.51|5385.53|5385.13|5386.41|5386.01|5385.41|5385.01|392
1723558850000|2024-08-13 14:20:50|5385.66|5385.26|5384.66|5384.26|5385.66|5385.26|5384.66|5384.26|456
1723558860000|2024-08-13 14:21:00|5384.41|5384.01|5385.91|5385.51|5386.16|5385.76|5384.41|5384.01|470
1723558870000|2024-08-13 14:21:10|5385.78|5385.38|5385.66|5385.26|5386.16|5385.76|5385.16|5384.76|266
1723558880000|2024-08-13 14:21:20|5385.78|5385.38|5385.41|5385.01|5386.16|5385.76|5384.91|5384.51|358
1723558890000|2024-08-13 14:21:30|5385.03|5384.63|5383.41|5383.01|5385.41|5385.01|5383.41|5383.01|325
1723558900000|2024-08-13 14:21:40|5383.28|5382.88|5383.41|5383.01|5383.66|5383.26|5382.78|5382.38|411
1723558910000|2024-08-13 14:21:50|5383.28|5382.88|5384.16|5383.76|5384.16|5383.76|5383.16|5382.76|293
1723558920000|2024-08-13 14:22:00|5383.66|5383.26|5384.41|5384.01|5384.66|5384.26|5383.66|5383.26|604
1723558930000|2024-08-13 14:22:10|5384.53|5384.13|5384.91|5384.51|5385.16|5384.76|5383.66|5383.26|405
1723558940000|2024-08-13 14:22:20|5385.16|5384.76|5385.66|5385.26|5385.66|5385.26|5384.91|5384.51|388
1723558950000|2024-08-13 14:22:30|5385.78|5385.38|5387.16|5386.76|5387.66|5387.26|5385.66|5385.26|622
1723558960000|2024-08-13 14:22:40|5387.41|5387.01|5386.66|5386.26|5387.41|5387.01|5386.41|5386.01|612
1723558970000|2024-08-13 14:22:50|5386.41|5386.01|5384.53|5384.13|5386.91|5386.51|5384.41|5384.01|715
1723558980000|2024-08-13 14:23:00|5384.91|5384.51|5384.91|5384.51|5385.41|5385.01|5384.41|5384.01|521
1723558990000|2024-08-13 14:23:10|5385.16|5384.76|5385.66|5385.26|5385.66|5385.26|5384.91|5384.51|329
1723559000000|2024-08-13 14:23:20|5385.41|5385.01|5385.91|5385.51|5386.41|5386.01|5385.16|5384.76|300
1723559010000|2024-08-13 14:23:30|5386.03|5385.63|5385.53|5385.13|5386.16|5385.76|5385.16|5384.76|404
1723559020000|2024-08-13 14:23:40|5385.66|5385.26|5385.66|5385.26|5386.16|5385.76|5385.41|5385.01|286
1723559030000|2024-08-13 14:23:50|5385.53|5385.13|5386.91|5386.51|5386.91|5386.51|5385.16|5384.76|451
1723559040000|2024-08-13 14:24:00|5386.66|5386.26|5386.16|5385.76|5386.91|5386.51|5385.91|5385.51|417
1723559050000|2024-08-13 14:24:10|5386.28|5385.88|5386.16|5385.76|5386.53|5386.13|5385.66|5385.26|215
1723559060000|2024-08-13 14:24:20|5386.41|5386.01|5386.66|5386.26|5387.41|5387.01|5386.16|5385.76|476
1723559070000|2024-08-13 14:24:30|5386.91|5386.51|5387.41|5387.01|5387.91|5387.51|5386.91|5386.51|473
1723559080000|2024-08-13 14:24:40|5387.66|5387.26|5387.16|5386.76|5387.66|5387.26|5386.66|5386.26|457
1723559090000|2024-08-13 14:24:50|5386.91|5386.51|5387.66|5387.26|5387.66|5387.26|5386.66|5386.26|290
1723559100000|2024-08-13 14:25:00|5387.41|5387.01|5388.91|5388.51|5389.16|5388.76|5387.41|5387.01|940
1723559110000|2024-08-13 14:25:10|5388.66|5388.26|5386.66|5386.26|5388.66|5388.26|5386.16|5385.76|854
1723559120000|2024-08-13 14:25:20|5386.41|5386.01|5386.41|5386.01|5386.91|5386.51|5385.66|5385.26|559
1723559130000|2024-08-13 14:25:30|5386.16|5385.76|5386.16|5385.76|5386.91|5386.51|5386.16|5385.76|271
1723559140000|2024-08-13 14:25:40|5386.41|5386.01|5386.41|5386.01|5386.78|5386.38|5386.28|5385.88|264
1723559150000|2024-08-13 14:25:50|5386.53|5386.13|5385.28|5384.88|5386.91|5386.51|5385.16|5384.76|506
1723559160000|2024-08-13 14:26:00|5385.41|5385.01|5385.91|5385.51|5386.41|5386.01|5385.41|5385.01|453
1723559170000|2024-08-13 14:26:10|5385.41|5385.01|5385.91|5385.51|5385.91|5385.51|5384.91|5384.51|442
1723559180000|2024-08-13 14:26:20|5386.41|5386.01|5387.66|5387.26|5387.66|5387.26|5386.28|5385.88|446
1723559190000|2024-08-13 14:26:30|5387.91|5387.51|5388.41|5388.01|5388.66|5388.26|5387.91|5387.51|348
1723559200000|2024-08-13 14:26:40|5388.53|5388.13|5388.66|5388.26|5388.91|5388.51|5388.03|5387.63|308
1723559210000|2024-08-13 14:26:50|5388.41|5388.01|5388.91|5388.51|5389.16|5388.76|5388.41|5388.01|491
1723559220000|2024-08-13 14:27:00|5388.66|5388.26|5389.16|5388.76|5389.66|5389.26|5388.66|5388.26|939
1723559230000|2024-08-13 14:27:10|5389.41|5389.01|5389.16|5388.76|5389.91|5389.51|5388.91|5388.51|534
1723559240000|2024-08-13 14:27:20|5389.28|5388.88|5389.16|5388.76|5389.66|5389.26|5388.91|5388.51|214
1723559250000|2024-08-13 14:27:30|5388.91|5388.51|5389.41|5389.01|5389.66|5389.26|5388.66|5388.26|316
1723559260000|2024-08-13 14:27:40|5389.53|5389.13|5388.91|5388.51|5389.53|5389.13|5388.91|5388.51|240
1723559270000|2024-08-13 14:27:50|5389.16|5388.76|5389.16|5388.76|5389.16|5388.76|5388.41|5388.01|420
1723559280000|2024-08-13 14:28:00|5388.91|5388.51|5389.16|5388.76|5389.41|5389.01|5388.91|5388.51|411
1723559290000|2024-08-13 14:28:10|5389.41|5389.01|5389.66|5389.26|5390.16|5389.76|5389.41|5389.01|391
1723559300000|2024-08-13 14:28:20|5389.53|5389.13|5389.41|5389.01|5389.53|5389.13|5388.66|5388.26|396
1723559310000|2024-08-13 14:28:30|5389.16|5388.76|5389.41|5389.01|5390.03|5389.63|5389.16|5388.76|265
1723559320000|2024-08-13 14:28:40|5389.16|5388.76|5389.66|5389.26|5389.91|5389.51|5389.16|5388.76|218
1723559330000|2024-08-13 14:28:50|5389.78|5389.38|5389.16|5388.76|5389.78|5389.38|5388.66|5388.26|419
1723559340000|2024-08-13 14:29:00|5388.91|5388.51|5387.66|5387.26|5388.91|5388.51|5387.41|5387.01|606
1723559350000|2024-08-13 14:29:10|5387.78|5387.38|5386.41|5386.01|5387.91|5387.51|5386.41|5386.01|509
1723559360000|2024-08-13 14:29:20|5386.53|5386.13|5387.78|5387.38|5387.91|5387.51|5386.41|5386.01|392
1723559370000|2024-08-13 14:29:30|5387.91|5387.51|5387.66|5387.26|5388.03|5387.63|5387.41|5387.01|254
1723559380000|2024-08-13 14:29:40|5387.91|5387.51|5388.66|5388.26|5389.16|5388.76|5387.91|5387.51|344
1723559390000|2024-08-13 14:29:50|5388.78|5388.38|5389.66|5389.26|5389.66|5389.26|5388.66|5388.26|492
1723559400000|2024-08-13 14:30:00|5389.41|5389.01|5386.66|5386.26|5389.41|5389.01|5386.66|5386.26|591
1723559410000|2024-08-13 14:30:10|5386.41|5386.01|5385.91|5385.51|5386.91|5386.51|5385.66|5385.26|498
1723559420000|2024-08-13 14:30:20|5386.16|5385.76|5384.41|5384.01|5386.16|5385.76|5384.41|5384.01|548
1723559430000|2024-08-13 14:30:30|5384.16|5383.76|5383.91|5383.51|5384.66|5384.26|5383.41|5383.01|913
1723559440000|2024-08-13 14:30:40|5383.66|5383.26|5383.16|5382.76|5383.91|5383.51|5381.66|5381.26|1100
1723559450000|2024-08-13 14:30:50|5382.91|5382.51|5382.66|5382.26|5383.41|5383.01|5382.16|5381.76|581
1723559460000|2024-08-13 14:31:00|5382.41|5382.01|5382.41|5382.01|5382.91|5382.51|5382.16|5381.76|771
1723559470000|2024-08-13 14:31:10|5382.16|5381.76|5383.41|5383.01|5383.66|5383.26|5382.16|5381.76|538
1723559480000|2024-08-13 14:31:20|5383.66|5383.26|5382.91|5382.51|5384.03|5383.63|5382.91|5382.51|494
1723559490000|2024-08-13 14:31:30|5382.66|5382.26|5381.16|5380.76|5382.66|5382.26|5380.66|5380.26|944
1723559500000|2024-08-13 14:31:40|5380.91|5380.51|5381.91|5381.51|5381.91|5381.51|5380.66|5380.26|591
1723559510000|2024-08-13 14:31:50|5381.66|5381.26|5382.16|5381.76|5382.16|5381.76|5381.41|5381.01|613
1723559520000|2024-08-13 14:32:00|5381.91|5381.51|5382.41|5382.01|5382.66|5382.26|5381.41|5381.01|609
1723559530000|2024-08-13 14:32:10|5382.66|5382.26|5381.41|5381.01|5382.66|5382.26|5381.41|5381.01|529
1723559540000|2024-08-13 14:32:20|5381.16|5380.76|5382.16|5381.76|5382.16|5381.76|5381.16|5380.76|489
1723559550000|2024-08-13 14:32:30|5382.41|5382.01|5383.16|5382.76|5383.16|5382.76|5381.91|5381.51|658
1723559560000|2024-08-13 14:32:40|5382.91|5382.51|5382.16|5381.76|5382.91|5382.51|5382.03|5381.63|398
1723559570000|2024-08-13 14:32:50|5382.41|5382.01|5381.66|5381.26|5382.41|5382.01|5381.16|5380.76|386
1723559580000|2024-08-13 14:33:00|5381.78|5381.38|5381.16|5380.76|5382.16|5381.76|5380.91|5380.51|525
1723559590000|2024-08-13 14:33:10|5380.66|5380.26|5379.91|5379.51|5380.66|5380.26|5379.66|5379.26|1224
1723559600000|2024-08-13 14:33:20|5380.16|5379.76|5378.41|5378.01|5380.16|5379.76|5378.16|5377.76|1061
1723559610000|2024-08-13 14:33:30|5378.66|5378.26|5379.28|5378.88|5379.41|5379.01|5378.16|5377.76|789
1723559620000|2024-08-13 14:33:40|5379.41|5379.01|5380.66|5380.26|5380.66|5380.26|5379.16|5378.76|483
1723559630000|2024-08-13 14:33:50|5380.78|5380.38|5381.66|5381.26|5381.66|5381.26|5380.66|5380.26|699
1723559640000|2024-08-13 14:34:00|5381.41|5381.01|5382.66|5382.26|5382.66|5382.26|5381.16|5380.76|623
1723559650000|2024-08-13 14:34:10|5382.16|5381.76|5381.91|5381.51|5382.41|5382.01|5381.41|5381.01|491
1723559660000|2024-08-13 14:34:20|5382.03|5381.63|5382.66|5382.26|5382.66|5382.26|5381.91|5381.51|430
1723559670000|2024-08-13 14:34:30|5382.41|5382.01|5382.78|5382.38|5382.91|5382.51|5382.41|5382.01|156
1723559680000|2024-08-13 14:34:40|5382.66|5382.26|5383.78|5383.38|5383.78|5383.38|5382.66|5382.26|508
1723559690000|2024-08-13 14:34:50|5383.41|5383.01|5383.16|5382.76|5384.16|5383.76|5383.16|5382.76|387
1723559700000|2024-08-13 14:35:00|5383.41|5383.01|5384.91|5384.51|5385.16|5384.76|5383.41|5383.01|798
1723559710000|2024-08-13 14:35:10|5385.16|5384.76|5385.16|5384.76|5385.66|5385.26|5384.66|5384.26|441
1723559720000|2024-08-13 14:35:20|5384.91|5384.51|5384.91|5384.51|5384.91|5384.51|5383.91|5383.51|476
1723559730000|2024-08-13 14:35:30|5384.78|5384.38|5385.16|5384.76|5385.16|5384.76|5384.41|5384.01|181
1723559740000|2024-08-13 14:35:40|5384.91|5384.51|5384.28|5383.88|5384.91|5384.51|5384.03|5383.63|266
1723559750000|2024-08-13 14:35:50|5384.16|5383.76|5384.91|5384.51|5384.91|5384.51|5383.66|5383.26|399
1723559760000|2024-08-13 14:36:00|5385.03|5384.63|5384.91|5384.51|5385.41|5385.01|5384.91|5384.51|206
1723559770000|2024-08-13 14:36:10|5385.16|5384.76|5385.91|5385.51|5386.16|5385.76|5385.03|5384.63|403
1723559780000|2024-08-13 14:36:20|5386.03|5385.63|5384.91|5384.51|5386.41|5386.01|5384.91|5384.51|400
1723559790000|2024-08-13 14:36:30|5384.78|5384.38|5384.91|5384.51|5384.91|5384.51|5383.91|5383.51|449
1723559800000|2024-08-13 14:36:40|5384.78|5384.38|5386.41|5386.01|5386.41|5386.01|5384.78|5384.38|314
1723559810000|2024-08-13 14:36:50|5386.53|5386.13|5387.41|5387.01|5387.66|5387.26|5386.53|5386.13|572
1723559820000|2024-08-13 14:37:00|5387.66|5387.26|5388.41|5388.01|5388.91|5388.51|5387.66|5387.26|630
1723559830000|2024-08-13 14:37:10|5387.91|5387.51|5388.41|5388.01|5388.66|5388.26|5387.91|5387.51|509
1723559840000|2024-08-13 14:37:20|5388.66|5388.26|5387.16|5386.76|5388.66|5388.26|5387.16|5386.76|359
1723559850000|2024-08-13 14:37:30|5387.41|5387.01|5387.91|5387.51|5388.16|5387.76|5387.41|5387.01|291
1723559860000|2024-08-13 14:37:40|5388.03|5387.63|5387.91|5387.51|5388.41|5388.01|5387.91|5387.51|378
1723559870000|2024-08-13 14:37:50|5387.66|5387.26|5387.53|5387.13|5387.91|5387.51|5387.53|5387.13|312
1723559880000|2024-08-13 14:38:00|5387.66|5387.26|5386.41|5386.01|5387.78|5387.38|5386.03|5385.63|715
1723559890000|2024-08-13 14:38:10|5386.66|5386.26|5386.28|5385.88|5386.78|5386.38|5386.16|5385.76|416
1723559900000|2024-08-13 14:38:20|5386.41|5386.01|5386.66|5386.26|5386.91|5386.51|5386.41|5386.01|284
1723559910000|2024-08-13 14:38:30|5386.53|5386.13|5386.66|5386.26|5386.91|5386.51|5386.41|5386.01|300
1723559920000|2024-08-13 14:38:40|5386.41|5386.01|5387.03|5386.63|5387.41|5387.01|5386.41|5386.01|331
1723559930000|2024-08-13 14:38:50|5387.16|5386.76|5385.91|5385.51|5387.41|5387.01|5385.91|5385.51|365
1723559940000|2024-08-13 14:39:00|5386.16|5385.76|5386.16|5385.76|5386.78|5386.38|5386.16|5385.76|349
1723559950000|2024-08-13 14:39:10|5386.41|5386.01|5387.16|5386.76|5387.41|5387.01|5386.41|5386.01|355
1723559960000|2024-08-13 14:39:20|5387.03|5386.63|5386.91|5386.51|5387.66|5387.26|5386.66|5386.26|224
1723559970000|2024-08-13 14:39:30|5386.78|5386.38|5387.66|5387.26|5387.66|5387.26|5386.78|5386.38|162
1723559980000|2024-08-13 14:39:40|5387.91|5387.51|5388.41|5388.01|5388.66|5388.26|5387.91|5387.51|313
1723559990000|2024-08-13 14:39:50|5388.16|5387.76|5388.91|5388.51|5388.91|5388.51|5388.16|5387.76|251
1723560000000|2024-08-13 14:40:00|5389.16|5388.76|5389.16|5388.76|5389.41|5389.01|5388.53|5388.13|523
1723560010000|2024-08-13 14:40:10|5389.41|5389.01|5388.41|5388.01|5389.91|5389.51|5388.16|5387.76|488
1723560020000|2024-08-13 14:40:20|5388.28|5387.88|5388.16|5387.76|5388.66|5388.26|5388.03|5387.63|187
1723560030000|2024-08-13 14:40:30|5388.03|5387.63|5388.16|5387.76|5388.41|5388.01|5387.91|5387.51|159
1723560040000|2024-08-13 14:40:40|5388.28|5387.88|5389.16|5388.76|5389.16|5388.76|5388.16|5387.76|280
1723560050000|2024-08-13 14:40:50|5388.91|5388.51|5389.41|5389.01|5389.41|5389.01|5388.91|5388.51|286
1723560060000|2024-08-13 14:41:00|5389.66|5389.26|5388.91|5388.51|5389.66|5389.26|5388.91|5388.51|488
1723560070000|2024-08-13 14:41:10|5388.66|5388.26|5388.66|5388.26|5389.03|5388.63|5388.16|5387.76|209
1723560080000|2024-08-13 14:41:20|5388.53|5388.13|5388.16|5387.76|5388.66|5388.26|5388.16|5387.76|299
1723560090000|2024-08-13 14:41:30|5388.28|5387.88|5388.66|5388.26|5388.66|5388.26|5388.28|5387.88|131
1723560100000|2024-08-13 14:41:40|5388.78|5388.38|5389.16|5388.76|5389.16|5388.76|5388.66|5388.26|114
1723560110000|2024-08-13 14:41:50|5389.03|5388.63|5389.41|5389.01|5389.41|5389.01|5388.91|5388.51|386
1723560120000|2024-08-13 14:42:00|5389.53|5389.13|5389.41|5389.01|5389.66|5389.26|5388.91|5388.51|367
1723560130000|2024-08-13 14:42:10|5389.16|5388.76|5389.41|5389.01|5389.41|5389.01|5388.78|5388.38|269
1723560140000|2024-08-13 14:42:20|5389.28|5388.88|5389.66|5389.26|5389.66|5389.26|5389.28|5388.88|228
1723560150000|2024-08-13 14:42:30|5389.53|5389.13|5388.66|5388.26|5389.66|5389.26|5388.66|5388.26|353
1723560160000|2024-08-13 14:42:40|5388.78|5388.38|5390.16|5389.76|5390.16|5389.76|5388.78|5388.38|399
1723560170000|2024-08-13 14:42:50|5390.03|5389.63|5390.16|5389.76|5390.16|5389.76|5389.91|5389.51|388
1723560180000|2024-08-13 14:43:00|5389.66|5389.26|5389.91|5389.51|5389.91|5389.51|5389.66|5389.26|320
1723560190000|2024-08-13 14:43:10|5389.78|5389.38|5389.91|5389.51|5389.91|5389.51|5388.91|5388.51|425
1723560200000|2024-08-13 14:43:20|5389.78|5389.38|5389.91|5389.51|5389.91|5389.51|5389.41|5389.01|260
1723560210000|2024-08-13 14:43:30|5390.03|5389.63|5390.66|5390.26|5391.16|5390.76|5390.03|5389.63|838
1723560220000|2024-08-13 14:43:40|5390.53|5390.13|5390.16|5389.76|5390.66|5390.26|5390.16|5389.76|266
1723560230000|2024-08-13 14:43:50|5390.28|5389.88|5390.41|5390.01|5390.41|5390.01|5390.16|5389.76|159
1723560240000|2024-08-13 14:44:00|5390.66|5390.26|5391.66|5391.26|5392.66|5392.26|5390.66|5390.26|1584
1723560250000|2024-08-13 14:44:10|5391.91|5391.51|5391.91|5391.51|5392.53|5392.13|5391.41|5391.01|621
1723560260000|2024-08-13 14:44:20|5391.66|5391.26|5391.16|5390.76|5391.66|5391.26|5390.91|5390.51|433
1723560270000|2024-08-13 14:44:30|5391.28|5390.88|5391.16|5390.76|5391.41|5391.01|5390.91|5390.51|312
1723560280000|2024-08-13 14:44:40|5391.41|5391.01|5391.16|5390.76|5391.41|5391.01|5390.91|5390.51|275
1723560290000|2024-08-13 14:44:50|5391.41|5391.01|5391.66|5391.26|5391.66|5391.26|5390.91|5390.51|316
1723560300000|2024-08-13 14:45:00|5391.91|5391.51|5392.16|5391.76|5392.16|5391.76|5391.66|5391.26|401
1723560310000|2024-08-13 14:45:10|5392.41|5392.01|5392.03|5391.63|5392.66|5392.26|5392.03|5391.63|706
1723560320000|2024-08-13 14:45:20|5392.16|5391.76|5392.41|5392.01|5392.66|5392.26|5392.16|5391.76|311
1723560330000|2024-08-13 14:45:30|5392.66|5392.26|5392.66|5392.26|5392.66|5392.26|5392.41|5392.01|216
1723560340000|2024-08-13 14:45:40|5392.78|5392.38|5391.66|5391.26|5392.91|5392.51|5391.16|5390.76|774
1723560350000|2024-08-13 14:45:50|5391.78|5391.38|5392.41|5392.01|5392.41|5392.01|5391.78|5391.38|164
1723560360000|2024-08-13 14:46:00|5392.66|5392.26|5393.66|5393.26|5393.91|5393.51|5392.66|5392.26|1140
1723560370000|2024-08-13 14:46:10|5393.78|5393.38|5393.41|5393.01|5393.91|5393.51|5393.41|5393.01|417
1723560380000|2024-08-13 14:46:20|5393.66|5393.26|5394.16|5393.76|5394.66|5394.26|5393.66|5393.26|1043
1723560390000|2024-08-13 14:46:30|5393.91|5393.51|5394.66|5394.26|5394.66|5394.26|5393.66|5393.26|443
1723560400000|2024-08-13 14:46:40|5394.28|5393.88|5394.41|5394.01|5394.66|5394.26|5394.16|5393.76|527
1723560410000|2024-08-13 14:46:50|5394.28|5393.88|5394.41|5394.01|5394.66|5394.26|5394.16|5393.76|256
1723560420000|2024-08-13 14:47:00|5394.78|5394.38|5395.91|5395.51|5396.16|5395.76|5394.78|5394.38|1811
1723560430000|2024-08-13 14:47:10|5396.16|5395.76|5396.66|5396.26|5396.91|5396.51|5395.91|5395.51|1622
1723560440000|2024-08-13 14:47:20|5396.91|5396.51|5396.16|5395.76|5396.91|5396.51|5395.91|5395.51|837
1723560450000|2024-08-13 14:47:30|5396.41|5396.01|5396.16|5395.76|5396.41|5396.01|5395.91|5395.51|328
1723560460000|2024-08-13 14:47:40|5396.41|5396.01|5395.91|5395.51|5396.41|5396.01|5395.91|5395.51|431
1723560470000|2024-08-13 14:47:50|5396.16|5395.76|5396.66|5396.26|5396.91|5396.51|5395.91|5395.51|469
1723560480000|2024-08-13 14:48:00|5396.53|5396.13|5397.91|5397.51|5397.91|5397.51|5396.53|5396.13|562
1723560490000|2024-08-13 14:48:10|5397.66|5397.26|5396.91|5396.51|5397.91|5397.51|5396.66|5396.26|581
1723560500000|2024-08-13 14:48:20|5397.16|5396.76|5396.41|5396.01|5397.16|5396.76|5396.41|5396.01|541
1723560510000|2024-08-13 14:48:30|5396.16|5395.76|5396.16|5395.76|5396.66|5396.26|5396.16|5395.76|532
1723560520000|2024-08-13 14:48:40|5396.41|5396.01|5397.16|5396.76|5397.16|5396.76|5396.41|5396.01|438
1723560530000|2024-08-13 14:48:50|5397.41|5397.01|5398.16|5397.76|5398.16|5397.76|5397.41|5397.01|662
1723560540000|2024-08-13 14:49:00|5398.41|5398.01|5397.91|5397.51|5398.41|5398.01|5397.66|5397.26|356
1723560550000|2024-08-13 14:49:10|5397.66|5397.26|5397.91|5397.51|5398.41|5398.01|5397.41|5397.01|439
1723560560000|2024-08-13 14:49:20|5397.66|5397.26|5397.41|5397.01|5397.66|5397.26|5397.16|5396.76|265
1723560570000|2024-08-13 14:49:30|5397.53|5397.13|5397.91|5397.51|5398.16|5397.76|5397.41|5397.01|304
1723560580000|2024-08-13 14:49:40|5397.66|5397.26|5398.16|5397.76|5398.16|5397.76|5397.66|5397.26|573
1723560590000|2024-08-13 14:49:50|5398.41|5398.01|5399.16|5398.76|5399.16|5398.76|5398.16|5397.76|611
1723560600000|2024-08-13 14:50:00|5399.28|5398.88|5399.41|5399.01|5399.66|5399.26|5398.66|5398.26|987
1723560610000|2024-08-13 14:50:10|5399.66|5399.26|5398.41|5398.01|5399.91|5399.51|5398.16|5397.76|1306
1723560620000|2024-08-13 14:50:20|5398.66|5398.26|5397.41|5397.01|5398.66|5398.26|5397.41|5397.01|535
1723560630000|2024-08-13 14:50:30|5397.66|5397.26|5397.91|5397.51|5397.91|5397.51|5397.41|5397.01|661
1723560640000|2024-08-13 14:50:40|5397.78|5397.38|5397.66|5397.26|5397.91|5397.51|5397.41|5397.01|450
1723560650000|2024-08-13 14:50:50|5397.91|5397.51|5396.91|5396.51|5397.91|5397.51|5396.66|5396.26|568
1723560660000|2024-08-13 14:51:00|5397.16|5396.76|5396.41|5396.01|5397.16|5396.76|5395.91|5395.51|738
1723560670000|2024-08-13 14:51:10|5396.16|5395.76|5396.16|5395.76|5396.41|5396.01|5396.16|5395.76|528
1723560680000|2024-08-13 14:51:20|5396.41|5396.01|5397.16|5396.76|5397.16|5396.76|5396.16|5395.76|557
1723560690000|2024-08-13 14:51:30|5396.66|5396.26|5397.16|5396.76|5397.16|5396.76|5396.66|5396.26|302
1723560700000|2024-08-13 14:51:40|5396.91|5396.51|5396.91|5396.51|5397.16|5396.76|5396.66|5396.26|187
1723560710000|2024-08-13 14:51:50|5396.66|5396.26|5396.28|5395.88|5396.66|5396.26|5396.16|5395.76|527
1723560720000|2024-08-13 14:52:00|5396.16|5395.76|5395.66|5395.26|5396.16|5395.76|5395.16|5394.76|694
1723560730000|2024-08-13 14:52:10|5395.91|5395.51|5396.91|5396.51|5396.91|5396.51|5395.66|5395.26|513
1723560740000|2024-08-13 14:52:20|5396.66|5396.26|5396.41|5396.01|5396.91|5396.51|5396.16|5395.76|309
1723560750000|2024-08-13 14:52:30|5396.66|5396.26|5397.41|5397.01|5397.41|5397.01|5396.66|5396.26|319
1723560760000|2024-08-13 14:52:40|5397.16|5396.76|5396.91|5396.51|5397.66|5397.26|5396.91|5396.51|300
1723560770000|2024-08-13 14:52:50|5397.16|5396.76|5396.91|5396.51|5397.16|5396.76|5396.91|5396.51|107
1723560780000|2024-08-13 14:53:00|5396.53|5396.13|5397.16|5396.76|5397.41|5397.01|5396.53|5396.13|386
1723560790000|2024-08-13 14:53:10|5396.91|5396.51|5396.91|5396.51|5397.28|5396.88|5396.91|5396.51|150
1723560800000|2024-08-13 14:53:20|5397.16|5396.76|5397.91|5397.51|5398.66|5398.26|5397.16|5396.76|585
1723560810000|2024-08-13 14:53:30|5397.66|5397.26|5397.66|5397.26|5397.66|5397.26|5397.66|5397.26|153
1723560820000|2024-08-13 14:53:40|5398.16|5397.76|5397.66|5397.26|5398.16|5397.76|5397.41|5397.01|488
1723560830000|2024-08-13 14:53:50|5397.78|5397.38|5398.16|5397.76|5398.16|5397.76|5397.78|5397.38|181
1723560840000|2024-08-13 14:54:00|5398.03|5397.63|5398.41|5398.01|5398.41|5398.01|5397.66|5397.26|367
1723560850000|2024-08-13 14:54:10|5398.16|5397.76|5398.78|5398.38|5398.78|5398.38|5398.16|5397.76|187
1723560860000|2024-08-13 14:54:20|5398.91|5398.51|5398.66|5398.26|5398.91|5398.51|5398.66|5398.26|343
1723560870000|2024-08-13 14:54:30|5398.91|5398.51|5398.41|5398.01|5398.91|5398.51|5398.03|5397.63|208
1723560880000|2024-08-13 14:54:40|5398.28|5397.88|5398.03|5397.63|5398.28|5397.88|5397.91|5397.51|178
1723560890000|2024-08-13 14:54:50|5398.16|5397.76|5398.16|5397.76|5398.41|5398.01|5398.03|5397.63|139
1723560900000|2024-08-13 14:55:00|5398.41|5398.01|5398.41|5398.01|5398.41|5398.01|5397.91|5397.51|285
1723560910000|2024-08-13 14:55:10|5398.28|5397.88|5397.91|5397.51|5398.41|5398.01|5397.91|5397.51|151
1723560920000|2024-08-13 14:55:20|5398.16|5397.76|5398.41|5398.01|5398.66|5398.26|5397.91|5397.51|116
1723560930000|2024-08-13 14:55:30|5398.53|5398.13|5397.78|5397.38|5398.66|5398.26|5397.66|5397.26|266
1723560940000|2024-08-13 14:55:40|5397.66|5397.26|5397.91|5397.51|5397.91|5397.51|5397.41|5397.01|309
1723560950000|2024-08-13 14:55:50|5398.16|5397.76|5398.16|5397.76|5398.16|5397.76|5397.78|5397.38|161
1723560960000|2024-08-13 14:56:00|5397.91|5397.51|5397.16|5396.76|5398.16|5397.76|5397.16|5396.76|294
1723560970000|2024-08-13 14:56:10|5397.41|5397.01|5397.16|5396.76|5397.66|5397.26|5397.16|5396.76|221
1723560980000|2024-08-13 14:56:20|5397.41|5397.01|5397.66|5397.26|5397.91|5397.51|5397.16|5396.76|230
1723560990000|2024-08-13 14:56:30|5397.78|5397.38|5397.16|5396.76|5397.78|5397.38|5396.91|5396.51|196
1723561000000|2024-08-13 14:56:40|5396.91|5396.51|5397.41|5397.01|5397.41|5397.01|5396.91|5396.51|259
1723561010000|2024-08-13 14:56:50|5397.16|5396.76|5396.66|5396.26|5397.16|5396.76|5396.66|5396.26|285
1723561020000|2024-08-13 14:57:00|5396.41|5396.01|5397.41|5397.01|5397.41|5397.01|5396.41|5396.01|323
1723561030000|2024-08-13 14:57:10|5397.16|5396.76|5398.16|5397.76|5398.16|5397.76|5396.91|5396.51|781
1723561040000|2024-08-13 14:57:20|5398.41|5398.01|5398.16|5397.76|5398.41|5398.01|5397.91|5397.51|318
1723561050000|2024-08-13 14:57:30|5397.91|5397.51|5397.66|5397.26|5397.91|5397.51|5397.16|5396.76|237
1723561060000|2024-08-13 14:57:40|5397.91|5397.51|5398.41|5398.01|5398.41|5398.01|5397.66|5397.26|123
1723561070000|2024-08-13 14:57:50|5398.66|5398.26|5398.66|5398.26|5398.91|5398.51|5398.66|5398.26|165
1723561080000|2024-08-13 14:58:00|5398.91|5398.51|5399.16|5398.76|5399.16|5398.76|5398.66|5398.26|468
1723561090000|2024-08-13 14:58:10|5398.91|5398.51|5397.91|5397.51|5399.16|5398.76|5397.53|5397.13|636
1723561100000|2024-08-13 14:58:20|5397.66|5397.26|5397.66|5397.26|5397.66|5397.26|5397.16|5396.76|230
1723561110000|2024-08-13 14:58:30|5397.78|5397.38|5397.16|5396.76|5397.91|5397.51|5396.91|5396.51|239
1723561120000|2024-08-13 14:58:40|5397.28|5396.88|5397.16|5396.76|5397.41|5397.01|5397.16|5396.76|184
1723561130000|2024-08-13 14:58:50|5397.41|5397.01|5397.66|5397.26|5397.91|5397.51|5397.41|5397.01|256
1723561140000|2024-08-13 14:59:00|5397.41|5397.01|5397.41|5397.01|5397.66|5397.26|5397.16|5396.76|210
1723561150000|2024-08-13 14:59:10|5397.53|5397.13|5397.66|5397.26|5397.78|5397.38|5397.41|5397.01|219
1723561160000|2024-08-13 14:59:20|5397.53|5397.13|5397.66|5397.26|5397.91|5397.51|5397.41|5397.01|134
1723561170000|2024-08-13 14:59:30|5397.78|5397.38|5397.91|5397.51|5398.16|5397.76|5397.66|5397.26|132
1723561180000|2024-08-13 14:59:40|5397.78|5397.38|5398.41|5398.01|5398.41|5398.01|5397.78|5397.38|226
1723561190000|2024-08-13 14:59:50|5398.28|5397.88|5398.41|5398.01|5398.41|5398.01|5398.16|5397.76|161
1723561200000|2024-08-13 15:00:00|5398.66|5398.26|5398.41|5398.01|5398.91|5398.51|5398.16|5397.76|371
1723561210000|2024-08-13 15:00:10|5398.66|5398.26|5398.16|5397.76|5398.66|5398.26|5397.91|5397.51|238
1723561220000|2024-08-13 15:00:20|5398.03|5397.63|5398.91|5398.51|5398.91|5398.51|5397.91|5397.51|233
1723561230000|2024-08-13 15:00:30|5399.03|5398.63|5398.91|5398.51|5399.16|5398.76|5398.41|5398.01|428
1723561240000|2024-08-13 15:00:40|5399.16|5398.76|5398.91|5398.51|5399.41|5399.01|5398.91|5398.51|306
1723561250000|2024-08-13 15:00:50|5398.66|5398.26|5398.91|5398.51|5399.16|5398.76|5398.66|5398.26|160
1723561260000|2024-08-13 15:01:00|5399.16|5398.76|5399.41|5399.01|5399.66|5399.26|5399.16|5398.76|215
1723561270000|2024-08-13 15:01:10|5398.91|5398.51|5398.16|5397.76|5398.91|5398.51|5398.03|5397.63|560
1723561280000|2024-08-13 15:01:20|5398.03|5397.63|5398.16|5397.76|5398.41|5398.01|5397.91|5397.51|254
1723561290000|2024-08-13 15:01:30|5398.03|5397.63|5398.16|5397.76|5398.41|5398.01|5397.91|5397.51|181
1723561300000|2024-08-13 15:01:40|5398.28|5397.88|5397.66|5397.26|5398.28|5397.88|5397.66|5397.26|196
1723561310000|2024-08-13 15:01:50|5397.91|5397.51|5397.41|5397.01|5397.91|5397.51|5397.16|5396.76|317
1723561320000|2024-08-13 15:02:00|5397.66|5397.26|5397.66|5397.26|5398.16|5397.76|5397.41|5397.01|205
1723561330000|2024-08-13 15:02:10|5397.91|5397.51|5398.41|5398.01|5398.41|5398.01|5397.91|5397.51|121
1723561340000|2024-08-13 15:02:20|5398.66|5398.26|5397.91|5397.51|5398.78|5398.38|5397.91|5397.51|354
1723561350000|2024-08-13 15:02:30|5397.66|5397.26|5397.91|5397.51|5397.91|5397.51|5397.16|5396.76|258
1723561360000|2024-08-13 15:02:40|5398.03|5397.63|5397.91|5397.51|5398.16|5397.76|5397.91|5397.51|168
1723561370000|2024-08-13 15:02:50|5398.16|5397.76|5398.66|5398.26|5398.91|5398.51|5398.03|5397.63|197
1723561380000|2024-08-13 15:03:00|5398.41|5398.01|5398.41|5398.01|5398.66|5398.26|5398.16|5397.76|374
1723561390000|2024-08-13 15:03:10|5398.66|5398.26|5398.66|5398.26|5398.78|5398.38|5398.41|5398.01|135
1723561400000|2024-08-13 15:03:20|5398.78|5398.38|5398.91|5398.51|5399.41|5399.01|5398.66|5398.26|299
1723561410000|2024-08-13 15:03:30|5399.16|5398.76|5399.41|5399.01|5399.41|5399.01|5398.91|5398.51|311
1723561420000|2024-08-13 15:03:40|5399.66|5399.26|5399.66|5399.26|5399.91|5399.51|5399.66|5399.26|289
1723561430000|2024-08-13 15:03:50|5399.41|5399.01|5399.16|5398.76|5399.41|5399.01|5398.66|5398.26|352
1723561440000|2024-08-13 15:04:00|5399.41|5399.01|5399.91|5399.51|5400.16|5399.76|5399.41|5399.01|420
1723561450000|2024-08-13 15:04:10|5400.16|5399.76|5400.41|5400.01|5400.91|5400.51|5400.16|5399.76|720
1723561460000|2024-08-13 15:04:20|5400.16|5399.76|5399.91|5399.51|5400.16|5399.76|5399.91|5399.51|433
1723561470000|2024-08-13 15:04:30|5399.66|5399.26|5400.66|5400.26|5400.66|5400.26|5399.66|5399.26|717
1723561480000|2024-08-13 15:04:40|5400.91|5400.51|5401.41|5401.01|5401.41|5401.01|5400.91|5400.51|544
1723561490000|2024-08-13 15:04:50|5401.16|5400.76|5401.41|5401.01|5401.53|5401.13|5401.16|5400.76|652
1723561500000|2024-08-13 15:05:00|5401.66|5401.26|5401.66|5401.26|5402.16|5401.76|5401.16|5400.76|832
1723561510000|2024-08-13 15:05:10|5401.78|5401.38|5401.91|5401.51|5402.53|5402.13|5401.66|5401.26|922
1723561520000|2024-08-13 15:05:20|5402.03|5401.63|5401.66|5401.26|5402.41|5402.01|5401.66|5401.26|723
1723561530000|2024-08-13 15:05:30|5401.41|5401.01|5401.91|5401.51|5401.91|5401.51|5401.41|5401.01|258
1723561540000|2024-08-13 15:05:40|5402.16|5401.76|5401.91|5401.51|5402.28|5401.88|5401.91|5401.51|243
1723561550000|2024-08-13 15:05:50|5401.66|5401.26|5401.91|5401.51|5402.16|5401.76|5401.66|5401.26|305
1723561560000|2024-08-13 15:06:00|5402.03|5401.63|5402.03|5401.63|5402.16|5401.76|5401.41|5401.01|498
1723561570000|2024-08-13 15:06:10|5402.16|5401.76|5401.66|5401.26|5402.16|5401.76|5401.66|5401.26|175
1723561580000|2024-08-13 15:06:20|5401.78|5401.38|5401.91|5401.51|5401.91|5401.51|5401.41|5401.01|190
1723561590000|2024-08-13 15:06:30|5401.78|5401.38|5401.16|5400.76|5401.91|5401.51|5401.16|5400.76|228
1723561600000|2024-08-13 15:06:40|5400.91|5400.51|5401.41|5401.01|5401.41|5401.01|5400.91|5400.51|238
1723561610000|2024-08-13 15:06:50|5401.66|5401.26|5401.41|5401.01|5401.66|5401.26|5401.16|5400.76|161
1723561620000|2024-08-13 15:07:00|5401.16|5400.76|5400.41|5400.01|5401.16|5400.76|5400.16|5399.76|449
1723561630000|2024-08-13 15:07:10|5400.66|5400.26|5400.91|5400.51|5400.91|5400.51|5400.41|5400.01|174
1723561640000|2024-08-13 15:07:20|5401.03|5400.63|5400.91|5400.51|5401.16|5400.76|5400.91|5400.51|80
1723561650000|2024-08-13 15:07:30|5401.03|5400.63|5401.41|5401.01|5401.41|5401.01|5401.03|5400.63|185
1723561660000|2024-08-13 15:07:40|5401.53|5401.13|5401.66|5401.26|5401.66|5401.26|5401.41|5401.01|245
1723561670000|2024-08-13 15:07:50|5401.53|5401.13|5401.66|5401.26|5401.91|5401.51|5401.53|5401.13|180
1723561680000|2024-08-13 15:08:00|5401.41|5401.01|5401.16|5400.76|5401.66|5401.26|5401.16|5400.76|147
1723561690000|2024-08-13 15:08:10|5401.03|5400.63|5401.41|5401.01|5401.53|5401.13|5401.03|5400.63|153
1723561700000|2024-08-13 15:08:20|5401.28|5400.88|5401.41|5401.01|5401.41|5401.01|5401.28|5400.88|63
1723561710000|2024-08-13 15:08:30|5401.66|5401.26|5401.66|5401.26|5401.91|5401.51|5401.53|5401.13|224
1723561720000|2024-08-13 15:08:40|5401.53|5401.13|5401.41|5401.01|5401.66|5401.26|5401.41|5401.01|207
1723561730000|2024-08-13 15:08:50|5401.28|5400.88|5400.66|5400.26|5401.41|5401.01|5400.66|5400.26|283
1723561740000|2024-08-13 15:09:00|5400.91|5400.51|5401.41|5401.01|5401.41|5401.01|5400.91|5400.51|152
1723561750000|2024-08-13 15:09:10|5401.66|5401.26|5401.41|5401.01|5401.66|5401.26|5401.16|5400.76|147
1723561760000|2024-08-13 15:09:20|5401.16|5400.76|5401.41|5401.01|5401.41|5401.01|5401.16|5400.76|96
1723561770000|2024-08-13 15:09:30|5401.28|5400.88|5400.78|5400.38|5401.41|5401.01|5400.78|5400.38|138
1723561780000|2024-08-13 15:09:40|5400.66|5400.26|5399.66|5399.26|5400.91|5400.51|5399.66|5399.26|445
1723561790000|2024-08-13 15:09:50|5399.91|5399.51|5399.16|5398.76|5399.91|5399.51|5399.16|5398.76|524
1723561800000|2024-08-13 15:10:00|5399.03|5398.63|5397.66|5397.26|5399.66|5399.26|5397.66|5397.26|816
1723561810000|2024-08-13 15:10:10|5397.41|5397.01|5396.91|5396.51|5397.41|5397.01|5396.41|5396.01|1031
1723561820000|2024-08-13 15:10:20|5397.16|5396.76|5397.66|5397.26|5397.91|5397.51|5397.03|5396.63|361
1723561830000|2024-08-13 15:10:30|5397.91|5397.51|5399.16|5398.76|5399.16|5398.76|5397.91|5397.51|317
1723561840000|2024-08-13 15:10:40|5399.41|5399.01|5399.41|5399.01|5399.41|5399.01|5399.16|5398.76|200
1723561850000|2024-08-13 15:10:50|5399.28|5398.88|5398.91|5398.51|5399.66|5399.26|5398.91|5398.51|204
1723561860000|2024-08-13 15:11:00|5399.16|5398.76|5398.91|5398.51|5399.41|5399.01|5398.66|5398.26|282
1723561870000|2024-08-13 15:11:10|5399.16|5398.76|5399.41|5399.01|5399.66|5399.26|5399.16|5398.76|200
1723561880000|2024-08-13 15:11:20|5399.28|5398.88|5399.66|5399.26|5399.66|5399.26|5399.03|5398.63|255
1723561890000|2024-08-13 15:11:30|5399.53|5399.13|5399.91|5399.51|5399.91|5399.51|5399.53|5399.13|108
1723561900000|2024-08-13 15:11:40|5399.66|5399.26|5399.78|5399.38|5399.91|5399.51|5399.41|5399.01|152
1723561910000|2024-08-13 15:11:50|5399.66|5399.26|5400.16|5399.76|5400.16|5399.76|5399.66|5399.26|199
1723561920000|2024-08-13 15:12:00|5399.91|5399.51|5400.16|5399.76|5400.41|5400.01|5399.91|5399.51|150
1723561930000|2024-08-13 15:12:10|5400.41|5400.01|5401.16|5400.76|5401.41|5401.01|5400.41|5400.01|378
1723561940000|2024-08-13 15:12:20|5401.41|5401.01|5401.41|5401.01|5401.41|5401.01|5400.91|5400.51|292
1723561950000|2024-08-13 15:12:30|5401.16|5400.76|5400.91|5400.51|5401.41|5401.01|5400.91|5400.51|351
1723561960000|2024-08-13 15:12:40|5401.16|5400.76|5401.16|5400.76|5401.16|5400.76|5400.91|5400.51|161
1723561970000|2024-08-13 15:12:50|5401.03|5400.63|5400.91|5400.51|5401.03|5400.63|5400.41|5400.01|259
1723561980000|2024-08-13 15:13:00|5400.78|5400.38|5400.66|5400.26|5401.16|5400.76|5400.66|5400.26|154
1723561990000|2024-08-13 15:13:10|5400.41|5400.01|5400.91|5400.51|5400.91|5400.51|5400.41|5400.01|193
1723562000000|2024-08-13 15:13:20|5400.66|5400.26|5400.91|5400.51|5401.28|5400.88|5400.66|5400.26|352
1723562010000|2024-08-13 15:13:30|5401.16|5400.76|5400.41|5400.01|5401.16|5400.76|5400.16|5399.76|286
1723562020000|2024-08-13 15:13:40|5400.66|5400.26|5399.66|5399.26|5400.66|5400.26|5399.66|5399.26|272
1723562030000|2024-08-13 15:13:50|5399.91|5399.51|5399.91|5399.51|5399.91|5399.51|5399.66|5399.26|102
1723562040000|2024-08-13 15:14:00|5400.16|5399.76|5400.53|5400.13|5400.66|5400.26|5400.03|5399.63|241
1723562050000|2024-08-13 15:14:10|5400.41|5400.01|5401.16|5400.76|5401.16|5400.76|5400.41|5400.01|248
1723562060000|2024-08-13 15:14:20|5401.28|5400.88|5400.91|5400.51|5401.41|5401.01|5400.91|5400.51|216
1723562070000|2024-08-13 15:14:30|5401.03|5400.63|5400.41|5400.01|5401.03|5400.63|5400.41|5400.01|132
1723562080000|2024-08-13 15:14:40|5400.16|5399.76|5400.66|5400.26|5400.66|5400.26|5400.16|5399.76|233
1723562090000|2024-08-13 15:14:50|5400.41|5400.01|5399.91|5399.51|5400.66|5400.26|5399.91|5399.51|155
1723562100000|2024-08-13 15:15:00|5400.16|5399.76|5400.28|5399.88|5400.53|5400.13|5400.16|5399.76|199
1723562110000|2024-08-13 15:15:10|5400.41|5400.01|5400.41|5400.01|5400.66|5400.26|5400.16|5399.76|96
1723562120000|2024-08-13 15:15:20|5400.16|5399.76|5400.41|5400.01|5400.41|5400.01|5400.16|5399.76|128
1723562130000|2024-08-13 15:15:30|5400.91|5400.51|5400.66|5400.26|5400.91|5400.51|5400.41|5400.01|152
1723562140000|2024-08-13 15:15:40|5400.78|5400.38|5400.41|5400.01|5400.91|5400.51|5400.41|5400.01|228
1723562150000|2024-08-13 15:15:50|5400.66|5400.26|5401.16|5400.76|5401.16|5400.76|5400.41|5400.01|329
1723562160000|2024-08-13 15:16:00|5400.91|5400.51|5401.16|5400.76|5401.41|5401.01|5400.91|5400.51|165
1723562170000|2024-08-13 15:16:10|5400.91|5400.51|5400.91|5400.51|5401.16|5400.76|5400.91|5400.51|97
1723562180000|2024-08-13 15:16:20|5401.03|5400.63|5400.91|5400.51|5401.41|5401.01|5400.66|5400.26|237
1723562190000|2024-08-13 15:16:30|5401.03|5400.63|5401.16|5400.76|5401.16|5400.76|5401.03|5400.63|91
1723562200000|2024-08-13 15:16:40|5401.03|5400.63|5400.66|5400.26|5401.03|5400.63|5400.66|5400.26|159
1723562210000|2024-08-13 15:16:50|5400.78|5400.38|5400.91|5400.51|5401.41|5401.01|5400.78|5400.38|267
1723562220000|2024-08-13 15:17:00|5400.66|5400.26|5400.16|5399.76|5400.66|5400.26|5400.16|5399.76|348
1723562230000|2024-08-13 15:17:10|5400.41|5400.01|5400.16|5399.76|5400.53|5400.13|5399.91|5399.51|179
1723562240000|2024-08-13 15:17:20|5400.03|5399.63|5400.41|5400.01|5400.41|5400.01|5399.91|5399.51|183
1723562250000|2024-08-13 15:17:30|5400.53|5400.13|5400.41|5400.01|5400.53|5400.13|5400.16|5399.76|98
1723562260000|2024-08-13 15:17:40|5400.16|5399.76|5399.91|5399.51|5400.16|5399.76|5399.66|5399.26|182
1723562270000|2024-08-13 15:17:50|5400.03|5399.63|5400.41|5400.01|5400.66|5400.26|5399.91|5399.51|217
1723562280000|2024-08-13 15:18:00|5400.16|5399.76|5400.16|5399.76|5400.66|5400.26|5399.91|5399.51|172
1723562290000|2024-08-13 15:18:10|5400.03|5399.63|5399.91|5399.51|5400.16|5399.76|5399.91|5399.51|111
1723562300000|2024-08-13 15:18:20|5399.78|5399.38|5399.91|5399.51|5399.91|5399.51|5399.66|5399.26|106
1723562310000|2024-08-13 15:18:30|5400.16|5399.76|5400.16|5399.76|5400.16|5399.76|5399.91|5399.51|103
1723562320000|2024-08-13 15:18:40|5400.28|5399.88|5400.91|5400.51|5400.91|5400.51|5400.28|5399.88|94
1723562330000|2024-08-13 15:18:50|5401.16|5400.76|5401.66|5401.26|5401.66|5401.26|5401.16|5400.76|330
1723562340000|2024-08-13 15:19:00|5401.53|5401.13|5401.66|5401.26|5401.66|5401.26|5401.41|5401.01|163
1723562350000|2024-08-13 15:19:10|5401.41|5401.01|5401.66|5401.26|5401.66|5401.26|5401.41|5401.01|212
1723562360000|2024-08-13 15:19:20|5401.53|5401.13|5401.41|5401.01|5401.66|5401.26|5401.16|5400.76|211
1723562370000|2024-08-13 15:19:30|5401.66|5401.26|5401.41|5401.01|5401.66|5401.26|5401.41|5401.01|117
1723562380000|2024-08-13 15:19:40|5401.53|5401.13|5401.41|5401.01|5401.91|5401.51|5401.41|5401.01|273
1723562390000|2024-08-13 15:19:50|5401.16|5400.76|5401.16|5400.76|5401.41|5401.01|5401.16|5400.76|121
1723562400000|2024-08-13 15:20:00|5400.91|5400.51|5401.41|5401.01|5401.66|5401.26|5400.91|5400.51|256
1723562410000|2024-08-13 15:20:10|5401.53|5401.13|5401.91|5401.51|5401.91|5401.51|5401.16|5400.76|397
1723562420000|2024-08-13 15:20:20|5402.03|5401.63|5401.66|5401.26|5402.16|5401.76|5401.66|5401.26|107
1723562430000|2024-08-13 15:20:30|5401.91|5401.51|5401.78|5401.38|5402.16|5401.76|5401.78|5401.38|112
1723562440000|2024-08-13 15:20:40|5401.66|5401.26|5401.91|5401.51|5401.91|5401.51|5401.66|5401.26|116
1723562450000|2024-08-13 15:20:50|5401.78|5401.38|5401.66|5401.26|5401.91|5401.51|5401.53|5401.13|223
1723562460000|2024-08-13 15:21:00|5401.78|5401.38|5401.91|5401.51|5402.03|5401.63|5401.66|5401.26|236
1723562470000|2024-08-13 15:21:10|5402.03|5401.63|5401.91|5401.51|5402.03|5401.63|5401.91|5401.51|31
1723562480000|2024-08-13 15:21:20|5402.16|5401.76|5402.66|5402.26|5402.91|5402.51|5401.91|5401.51|430
1723562490000|2024-08-13 15:21:30|5402.41|5402.01|5401.66|5401.26|5402.41|5402.01|5401.41|5401.01|311
1723562500000|2024-08-13 15:21:40|5401.91|5401.51|5401.91|5401.51|5401.91|5401.51|5401.66|5401.26|79
1723562510000|2024-08-13 15:21:50|5402.03|5401.63|5401.66|5401.26|5402.28|5401.88|5401.66|5401.26|352
1723562520000|2024-08-13 15:22:00|5401.91|5401.51|5401.66|5401.26|5402.16|5401.76|5401.66|5401.26|117
1723562530000|2024-08-13 15:22:10|5401.16|5400.76|5400.91|5400.51|5401.16|5400.76|5400.91|5400.51|424
1723562540000|2024-08-13 15:22:20|5400.66|5400.26|5401.41|5401.01|5401.41|5401.01|5400.66|5400.26|252
1723562550000|2024-08-13 15:22:30|5401.66|5401.26|5401.66|5401.26|5401.66|5401.26|5401.41|5401.01|122
1723562560000|2024-08-13 15:22:40|5401.91|5401.51|5401.91|5401.51|5401.91|5401.51|5401.66|5401.26|191
1723562570000|2024-08-13 15:22:50|5402.16|5401.76|5402.66|5402.26|5402.91|5402.51|5402.16|5401.76|288
1723562580000|2024-08-13 15:23:00|5402.41|5402.01|5402.28|5401.88|5402.53|5402.13|5402.16|5401.76|201
1723562590000|2024-08-13 15:23:10|5402.16|5401.76|5402.41|5402.01|5402.41|5402.01|5401.91|5401.51|116
1723562600000|2024-08-13 15:23:20|5402.53|5402.13|5402.91|5402.51|5403.16|5402.76|5402.53|5402.13|194
1723562610000|2024-08-13 15:23:30|5403.16|5402.76|5403.91|5403.51|5404.16|5403.76|5403.16|5402.76|1541
1723562620000|2024-08-13 15:23:40|5403.78|5403.38|5404.16|5403.76|5404.16|5403.76|5403.41|5403.01|459
1723562630000|2024-08-13 15:23:50|5403.91|5403.51|5403.91|5403.51|5403.91|5403.51|5403.91|5403.51|324
1723562640000|2024-08-13 15:24:00|5403.41|5403.01|5403.41|5403.01|5403.66|5403.26|5402.91|5402.51|643
1723562650000|2024-08-13 15:24:10|5403.16|5402.76|5403.66|5403.26|5403.66|5403.26|5402.91|5402.51|236
1723562660000|2024-08-13 15:24:20|5403.78|5403.38|5404.03|5403.63|5404.03|5403.63|5403.66|5403.26|156
1723562670000|2024-08-13 15:24:30|5404.16|5403.76|5404.16|5403.76|5404.16|5403.76|5403.66|5403.26|182
1723562680000|2024-08-13 15:24:40|5404.03|5403.63|5404.66|5404.26|5404.66|5404.26|5403.91|5403.51|246
1723562690000|2024-08-13 15:24:50|5404.41|5404.01|5404.16|5403.76|5404.41|5404.01|5403.91|5403.51|245
1723562700000|2024-08-13 15:25:00|5403.91|5403.51|5403.66|5403.26|5404.03|5403.63|5403.41|5403.01|347
1723562710000|2024-08-13 15:25:10|5403.41|5403.01|5403.66|5403.26|5403.91|5403.51|5403.41|5403.01|210
1723562720000|2024-08-13 15:25:20|5403.53|5403.13|5403.66|5403.26|5403.66|5403.26|5403.53|5403.13|110
1723562730000|2024-08-13 15:25:30|5403.78|5403.38|5403.91|5403.51|5404.16|5403.76|5403.66|5403.26|296
1723562740000|2024-08-13 15:25:40|5404.03|5403.63|5403.91|5403.51|5404.03|5403.63|5403.41|5403.01|121
1723562750000|2024-08-13 15:25:50|5403.66|5403.26|5403.41|5403.01|5403.66|5403.26|5403.41|5403.01|108
1723562760000|2024-08-13 15:26:00|5403.66|5403.26|5403.66|5403.26|5403.66|5403.26|5403.41|5403.01|198
1723562770000|2024-08-13 15:26:10|5403.53|5403.13|5403.91|5403.51|5403.91|5403.51|5403.41|5403.01|102
1723562780000|2024-08-13 15:26:20|5403.78|5403.38|5403.16|5402.76|5403.91|5403.51|5403.03|5402.63|363
1723562790000|2024-08-13 15:26:30|5403.03|5402.63|5401.91|5401.51|5403.16|5402.76|5401.91|5401.51|226
1723562800000|2024-08-13 15:26:40|5401.41|5401.01|5401.66|5401.26|5401.66|5401.26|5401.16|5400.76|533
1723562810000|2024-08-13 15:26:50|5401.78|5401.38|5401.91|5401.51|5402.41|5402.01|5401.41|5401.01|280
1723562820000|2024-08-13 15:27:00|5401.66|5401.26|5401.16|5400.76|5401.91|5401.51|5400.91|5400.51|465
1723562830000|2024-08-13 15:27:10|5401.41|5401.01|5401.16|5400.76|5401.66|5401.26|5400.78|5400.38|188
1723562840000|2024-08-13 15:27:20|5401.41|5401.01|5401.41|5401.01|5401.41|5401.01|5401.16|5400.76|126
1723562850000|2024-08-13 15:27:30|5401.16|5400.76|5401.41|5401.01|5401.66|5401.26|5400.91|5400.51|194
1723562860000|2024-08-13 15:27:40|5401.53|5401.13|5401.91|5401.51|5402.16|5401.76|5401.41|5401.01|250
1723562870000|2024-08-13 15:27:50|5402.16|5401.76|5402.16|5401.76|5402.16|5401.76|5401.91|5401.51|147
1723562880000|2024-08-13 15:28:00|5402.41|5402.01|5403.91|5403.51|5403.91|5403.51|5402.16|5401.76|439
1723562890000|2024-08-13 15:28:10|5403.66|5403.26|5403.91|5403.51|5404.16|5403.76|5403.66|5403.26|347
1723562900000|2024-08-13 15:28:20|5404.03|5403.63|5403.66|5403.26|5404.16|5403.76|5403.66|5403.26|142
1723562910000|2024-08-13 15:28:30|5403.91|5403.51|5403.66|5403.26|5403.91|5403.51|5403.41|5403.01|222
1723562920000|2024-08-13 15:28:40|5403.41|5403.01|5403.78|5403.38|5403.78|5403.38|5403.41|5403.01|196
1723562930000|2024-08-13 15:28:50|5403.91|5403.51|5403.66|5403.26|5404.41|5404.01|5403.41|5403.01|599
1723562940000|2024-08-13 15:29:00|5403.41|5403.01|5403.41|5403.01|5403.91|5403.51|5403.16|5402.76|271
1723562950000|2024-08-13 15:29:10|5403.16|5402.76|5403.16|5402.76|5403.41|5403.01|5403.16|5402.76|135
1723562960000|2024-08-13 15:29:20|5403.41|5403.01|5403.16|5402.76|5403.53|5403.13|5403.16|5402.76|250
1723562970000|2024-08-13 15:29:30|5402.91|5402.51|5402.41|5402.01|5402.91|5402.51|5402.16|5401.76|281
1723562980000|2024-08-13 15:29:40|5402.16|5401.76|5402.16|5401.76|5402.41|5402.01|5402.16|5401.76|261
1723562990000|2024-08-13 15:29:50|5401.91|5401.51|5401.91|5401.51|5401.91|5401.51|5401.91|5401.51|223
1723563000000|2024-08-13 15:30:00|5401.41|5401.01|5402.91|5402.51|5403.16|5402.76|5401.41|5401.01|671
1723563010000|2024-08-13 15:30:10|5403.03|5402.63|5402.91|5402.51|5403.41|5403.01|5402.66|5402.26|268
1723563020000|2024-08-13 15:30:20|5403.03|5402.63|5403.41|5403.01|5403.41|5403.01|5402.66|5402.26|276
1723563030000|2024-08-13 15:30:30|5403.16|5402.76|5402.16|5401.76|5403.41|5403.01|5401.91|5401.51|345
1723563040000|2024-08-13 15:30:40|5402.41|5402.01|5402.78|5402.38|5402.91|5402.51|5402.41|5402.01|199
1723563050000|2024-08-13 15:30:50|5402.66|5402.26|5402.91|5402.51|5402.91|5402.51|5402.66|5402.26|142
1723563060000|2024-08-13 15:31:00|5402.66|5402.26|5403.16|5402.76|5403.16|5402.76|5402.41|5402.01|221
1723563070000|2024-08-13 15:31:10|5402.66|5402.26|5402.91|5402.51|5402.91|5402.51|5402.66|5402.26|185
1723563080000|2024-08-13 15:31:20|5402.78|5402.38|5401.91|5401.51|5402.91|5402.51|5401.66|5401.26|407
1723563090000|2024-08-13 15:31:30|5401.78|5401.38|5400.91|5400.51|5401.78|5401.38|5400.91|5400.51|400
1723563100000|2024-08-13 15:31:40|5400.41|5400.01|5401.16|5400.76|5401.16|5400.76|5400.41|5400.01|390
1723563110000|2024-08-13 15:31:50|5400.91|5400.51|5400.41|5400.01|5400.91|5400.51|5400.41|5400.01|233
1723563120000|2024-08-13 15:32:00|5400.66|5400.26|5400.91|5400.51|5401.16|5400.76|5400.41|5400.01|417
1723563130000|2024-08-13 15:32:10|5401.16|5400.76|5401.41|5401.01|5401.53|5401.13|5401.16|5400.76|253
1723563140000|2024-08-13 15:32:20|5401.16|5400.76|5400.66|5400.26|5401.16|5400.76|5400.66|5400.26|407
1723563150000|2024-08-13 15:32:30|5401.16|5400.76|5400.91|5400.51|5401.16|5400.76|5400.78|5400.38|221
1723563160000|2024-08-13 15:32:40|5401.16|5400.76|5399.91|5399.51|5401.66|5401.26|5399.91|5399.51|575
1723563170000|2024-08-13 15:32:50|5400.16|5399.76|5401.03|5400.63|5401.16|5400.76|5400.16|5399.76|346
1723563180000|2024-08-13 15:33:00|5401.16|5400.76|5400.91|5400.51|5401.16|5400.76|5400.66|5400.26|213
1723563190000|2024-08-13 15:33:10|5401.16|5400.76|5401.16|5400.76|5401.41|5401.01|5400.66|5400.26|149
1723563200000|2024-08-13 15:33:20|5401.28|5400.88|5401.16|5400.76|5401.28|5400.88|5400.91|5400.51|144
1723563210000|2024-08-13 15:33:30|5401.41|5401.01|5401.91|5401.51|5402.16|5401.76|5401.41|5401.01|347
1723563220000|2024-08-13 15:33:40|5401.78|5401.38|5401.91|5401.51|5401.91|5401.51|5401.66|5401.26|234
1723563230000|2024-08-13 15:33:50|5401.66|5401.26|5402.16|5401.76|5402.16|5401.76|5401.66|5401.26|185
1723563240000|2024-08-13 15:34:00|5401.91|5401.51|5402.16|5401.76|5402.41|5402.01|5401.91|5401.51|143
1723563250000|2024-08-13 15:34:10|5401.91|5401.51|5402.41|5402.01|5402.41|5402.01|5401.91|5401.51|187
1723563260000|2024-08-13 15:34:20|5402.53|5402.13|5402.66|5402.26|5402.78|5402.38|5402.41|5402.01|156
1723563270000|2024-08-13 15:34:30|5402.78|5402.38|5402.16|5401.76|5402.91|5402.51|5402.16|5401.76|190
1723563280000|2024-08-13 15:34:40|5402.41|5402.01|5402.41|5402.01|5402.41|5402.01|5402.16|5401.76|262
1723563290000|2024-08-13 15:34:50|5402.66|5402.26|5402.66|5402.26|5402.66|5402.26|5402.66|5402.26|183
1723563300000|2024-08-13 15:35:00|5402.53|5402.13|5402.41|5402.01|5402.66|5402.26|5402.28|5401.88|522
1723563310000|2024-08-13 15:35:10|5402.16|5401.76|5402.91|5402.51|5402.91|5402.51|5402.16|5401.76|310
1723563320000|2024-08-13 15:35:20|5403.03|5402.63|5403.16|5402.76|5403.41|5403.01|5403.03|5402.63|218
1723563330000|2024-08-13 15:35:30|5403.28|5402.88|5403.16|5402.76|5403.28|5402.88|5403.16|5402.76|89
1723563340000|2024-08-13 15:35:40|5403.03|5402.63|5402.66|5402.26|5403.16|5402.76|5402.66|5402.26|230
1723563350000|2024-08-13 15:35:50|5402.91|5402.51|5402.66|5402.26|5402.91|5402.51|5402.66|5402.26|75
1723563360000|2024-08-13 15:36:00|5402.91|5402.51|5403.28|5402.88|5403.28|5402.88|5402.66|5402.26|160
1723563370000|2024-08-13 15:36:10|5403.41|5403.01|5403.41|5403.01|5403.66|5403.26|5403.41|5403.01|272
1723563380000|2024-08-13 15:36:20|5403.28|5402.88|5402.66|5402.26|5403.41|5403.01|5402.66|5402.26|197
1723563390000|2024-08-13 15:36:30|5402.41|5402.01|5403.16|5402.76|5403.16|5402.76|5402.41|5402.01|137
1723563400000|2024-08-13 15:36:40|5402.91|5402.51|5402.66|5402.26|5403.03|5402.63|5402.66|5402.26|150
1723563410000|2024-08-13 15:36:50|5402.78|5402.38|5401.66|5401.26|5402.78|5402.38|5401.66|5401.26|343
1723563420000|2024-08-13 15:37:00|5401.53|5401.13|5401.16|5400.76|5401.53|5401.13|5401.16|5400.76|320
1723563430000|2024-08-13 15:37:10|5401.03|5400.63|5401.41|5401.01|5401.41|5401.01|5400.41|5400.01|404
1723563440000|2024-08-13 15:37:20|5401.66|5401.26|5401.91|5401.51|5401.91|5401.51|5401.41|5401.01|187
1723563450000|2024-08-13 15:37:30|5402.03|5401.63|5402.16|5401.76|5402.41|5402.01|5402.03|5401.63|166
1723563460000|2024-08-13 15:37:40|5402.41|5402.01|5402.41|5402.01|5402.41|5402.01|5402.16|5401.76|178
1723563470000|2024-08-13 15:37:50|5402.53|5402.13|5402.16|5401.76|5402.53|5402.13|5402.16|5401.76|199
1723563480000|2024-08-13 15:38:00|5402.28|5401.88|5402.16|5401.76|5402.41|5402.01|5402.16|5401.76|253
1723563490000|2024-08-13 15:38:10|5402.28|5401.88|5402.41|5402.01|5402.66|5402.26|5402.16|5401.76|76
1723563500000|2024-08-13 15:38:20|5402.53|5402.13|5403.16|5402.76|5403.16|5402.76|5402.41|5402.01|222
1723563510000|2024-08-13 15:38:30|5403.41|5403.01|5402.91|5402.51|5403.41|5403.01|5402.91|5402.51|285
1723563520000|2024-08-13 15:38:40|5403.16|5402.76|5403.41|5403.01|5403.66|5403.26|5402.91|5402.51|164
1723563530000|2024-08-13 15:38:50|5403.53|5403.13|5403.41|5403.01|5403.66|5403.26|5403.41|5403.01|188
1723563540000|2024-08-13 15:39:00|5403.16|5402.76|5403.16|5402.76|5403.41|5403.01|5403.16|5402.76|123
1723563550000|2024-08-13 15:39:10|5403.28|5402.88|5402.91|5402.51|5403.53|5403.13|5402.91|5402.51|140
1723563560000|2024-08-13 15:39:20|5403.16|5402.76|5402.91|5402.51|5403.16|5402.76|5402.91|5402.51|124
1723563570000|2024-08-13 15:39:30|5403.03|5402.63|5402.91|5402.51|5403.16|5402.76|5402.66|5402.26|128
1723563580000|2024-08-13 15:39:40|5403.03|5402.63|5403.16|5402.76|5403.16|5402.76|5402.91|5402.51|101
1723563590000|2024-08-13 15:39:50|5402.91|5402.51|5402.91|5402.51|5402.91|5402.51|5402.91|5402.51|104
1723563600000|2024-08-13 15:40:00|5403.03|5402.63|5403.16|5402.76|5403.28|5402.88|5403.03|5402.63|208
1723563610000|2024-08-13 15:40:10|5403.28|5402.88|5403.41|5403.01|5403.91|5403.51|5403.28|5402.88|401
1723563620000|2024-08-13 15:40:20|5403.53|5403.13|5403.91|5403.51|5403.91|5403.51|5403.41|5403.01|153
1723563630000|2024-08-13 15:40:30|5404.16|5403.76|5404.66|5404.26|5404.66|5404.26|5403.91|5403.51|366
1723563640000|2024-08-13 15:40:40|5404.53|5404.13|5404.41|5404.01|5404.53|5404.13|5404.16|5403.76|175
1723563650000|2024-08-13 15:40:50|5404.16|5403.76|5404.16|5403.76|5404.41|5404.01|5404.16|5403.76|142
1723563660000|2024-08-13 15:41:00|5403.91|5403.51|5404.41|5404.01|5404.41|5404.01|5403.91|5403.51|121
1723563670000|2024-08-13 15:41:10|5404.28|5403.88|5403.91|5403.51|5404.41|5404.01|5403.66|5403.26|273
1723563680000|2024-08-13 15:41:20|5403.66|5403.26|5403.16|5402.76|5403.78|5403.38|5403.16|5402.76|510
1723563690000|2024-08-13 15:41:30|5402.91|5402.51|5403.16|5402.76|5403.16|5402.76|5402.66|5402.26|282
1723563700000|2024-08-13 15:41:40|5403.03|5402.63|5402.91|5402.51|5403.03|5402.63|5402.91|5402.51|141
1723563710000|2024-08-13 15:41:50|5403.16|5402.76|5403.16|5402.76|5403.41|5403.01|5402.91|5402.51|142
1723563720000|2024-08-13 15:42:00|5402.91|5402.51|5403.16|5402.76|5403.41|5403.01|5402.91|5402.51|128
1723563730000|2024-08-13 15:42:10|5402.41|5402.01|5402.91|5402.51|5402.91|5402.51|5402.41|5402.01|236
1723563740000|2024-08-13 15:42:20|5403.03|5402.63|5403.16|5402.76|5403.16|5402.76|5403.03|5402.63|135
1723563750000|2024-08-13 15:42:30|5403.28|5402.88|5403.66|5403.26|5403.66|5403.26|5403.28|5402.88|133
1723563760000|2024-08-13 15:42:40|5403.53|5403.13|5403.66|5403.26|5403.66|5403.26|5403.41|5403.01|256
1723563770000|2024-08-13 15:42:50|5403.53|5403.13|5403.66|5403.26|5403.66|5403.26|5403.41|5403.01|278
1723563780000|2024-08-13 15:43:00|5403.78|5403.38|5403.53|5403.13|5403.78|5403.38|5403.16|5402.76|262
1723563790000|2024-08-13 15:43:10|5403.66|5403.26|5404.16|5403.76|5404.16|5403.76|5403.66|5403.26|416
1723563800000|2024-08-13 15:43:20|5403.91|5403.51|5403.66|5403.26|5404.16|5403.76|5403.66|5403.26|353
1723563810000|2024-08-13 15:43:30|5403.91|5403.51|5403.91|5403.51|5403.91|5403.51|5403.66|5403.26|299
1723563820000|2024-08-13 15:43:40|||||||||88
1723563830000|2024-08-13 15:43:50|5403.16|5402.76|5403.66|5403.26|5403.66|5403.26|5403.16|5402.76|338
1723563840000|2024-08-13 15:44:00|5403.41|5403.01|5402.91|5402.51|5403.41|5403.01|5402.66|5402.26|373
1723563850000|2024-08-13 15:44:10|5402.78|5402.38|5402.16|5401.76|5402.78|5402.38|5402.16|5401.76|313
1723563860000|2024-08-13 15:44:20|5402.28|5401.88|5402.16|5401.76|5402.41|5402.01|5401.66|5401.26|546
1723563870000|2024-08-13 15:44:30|5402.41|5402.01|5402.66|5402.26|5402.66|5402.26|5402.16|5401.76|149
1723563880000|2024-08-13 15:44:40|5402.41|5402.01|5401.91|5401.51|5402.41|5402.01|5401.66|5401.26|299
1723563890000|2024-08-13 15:44:50|5402.41|5402.01|5402.41|5402.01|5402.41|5402.01|5402.28|5401.88|332
1723563900000|2024-08-13 15:45:00|5402.66|5402.26|5403.16|5402.76|5403.16|5402.76|5402.41|5402.01|307
1723563910000|2024-08-13 15:45:10|5403.03|5402.63|5402.91|5402.51|5403.28|5402.88|5402.91|5402.51|364
1723563920000|2024-08-13 15:45:20|5403.16|5402.76|5402.16|5401.76|5403.41|5403.01|5402.16|5401.76|302
1723563930000|2024-08-13 15:45:30|5402.03|5401.63|5402.16|5401.76|5402.41|5402.01|5401.66|5401.26|170
1723563940000|2024-08-13 15:45:40|5402.41|5402.01|5402.16|5401.76|5402.41|5402.01|5401.41|5401.01|428
1723563950000|2024-08-13 15:45:50|5401.91|5401.51|5402.41|5402.01|5402.41|5402.01|5401.91|5401.51|169
1723563960000|2024-08-13 15:46:00|5402.66|5402.26|5403.16|5402.76|5403.16|5402.76|5402.41|5402.01|192
1723563970000|2024-08-13 15:46:10|5403.28|5402.88|5403.41|5403.01|5403.66|5403.26|5403.28|5402.88|269
1723563980000|2024-08-13 15:46:20|5403.66|5403.26|5403.41|5403.01|5403.66|5403.26|5403.41|5403.01|117
1723563990000|2024-08-13 15:46:30|5403.66|5403.26|5403.91|5403.51|5404.16|5403.76|5403.66|5403.26|228
1723564000000|2024-08-13 15:46:40|5404.03|5403.63|5403.91|5403.51|5404.03|5403.63|5403.66|5403.26|305
1723564010000|2024-08-13 15:46:50|5404.03|5403.63|5404.41|5404.01|5404.41|5404.01|5404.03|5403.63|220
1723564020000|2024-08-13 15:47:00|5404.28|5403.88|5405.16|5404.76|5405.16|5404.76|5404.16|5403.76|453
1723564030000|2024-08-13 15:47:10|5404.91|5404.51|5405.16|5404.76|5405.16|5404.76|5404.91|5404.51|325
1723564040000|2024-08-13 15:47:20|5405.41|5405.01|5405.66|5405.26|5405.91|5405.51|5405.16|5404.76|515
1723564050000|2024-08-13 15:47:30|5405.41|5405.01|5405.16|5404.76|5405.66|5405.26|5404.91|5404.51|412
1723564060000|2024-08-13 15:47:40|5404.91|5404.51|5404.91|5404.51|5405.41|5405.01|5404.66|5404.26|230
1723564070000|2024-08-13 15:47:50|5405.16|5404.76|5405.16|5404.76|5405.28|5404.88|5405.16|5404.76|114
1723564080000|2024-08-13 15:48:00|5405.41|5405.01|5405.41|5405.01|5405.41|5405.01|5405.16|5404.76|280
1723564090000|2024-08-13 15:48:10|5405.16|5404.76|5404.91|5404.51|5405.16|5404.76|5404.66|5404.26|184
1723564100000|2024-08-13 15:48:20|5405.03|5404.63|5405.16|5404.76|5405.16|5404.76|5405.03|5404.63|49
1723564110000|2024-08-13 15:48:30|5405.41|5405.01|5405.41|5405.01|5405.41|5405.01|5405.16|5404.76|280
1723564120000|2024-08-13 15:48:40|5405.53|5405.13|5406.16|5405.76|5406.16|5405.76|5405.53|5405.13|449
1723564130000|2024-08-13 15:48:50|5405.91|5405.51|5405.66|5405.26|5405.91|5405.51|5405.41|5405.01|333
1723564140000|2024-08-13 15:49:00|5405.78|5405.38|5406.66|5406.26|5406.66|5406.26|5405.78|5405.38|628
1723564150000|2024-08-13 15:49:10|5406.41|5406.01|5406.16|5405.76|5406.66|5406.26|5406.16|5405.76|364
1723564160000|2024-08-13 15:49:20|5406.28|5405.88|5405.91|5405.51|5406.66|5406.26|5405.91|5405.51|173
1723564170000|2024-08-13 15:49:30|5406.03|5405.63|5405.91|5405.51|5406.16|5405.76|5405.91|5405.51|104
1723564180000|2024-08-13 15:49:40|5406.16|5405.76|5406.16|5405.76|5406.16|5405.76|5405.91|5405.51|186
1723564190000|2024-08-13 15:49:50|5406.28|5405.88|5406.41|5406.01|5406.41|5406.01|5406.16|5405.76|182
1723564200000|2024-08-13 15:50:00|5406.16|5405.76|5406.41|5406.01|5406.41|5406.01|5405.91|5405.51|417
1723564210000|2024-08-13 15:50:10|5406.66|5406.26|5406.41|5406.01|5406.66|5406.26|5406.41|5406.01|256
1723564220000|2024-08-13 15:50:20|5406.66|5406.26|5406.41|5406.01|5406.91|5406.51|5406.41|5406.01|533
1723564230000|2024-08-13 15:50:30|5406.53|5406.13|5406.91|5406.51|5406.91|5406.51|5406.41|5406.01|348
1723564240000|2024-08-13 15:50:40|5406.78|5406.38|5407.16|5406.76|5407.16|5406.76|5406.66|5406.26|209
1723564250000|2024-08-13 15:50:50|5407.28|5406.88|5407.66|5407.26|5407.66|5407.26|5407.16|5406.76|299
1723564260000|2024-08-13 15:51:00|5407.41|5407.01|5407.16|5406.76|5407.66|5407.26|5407.16|5406.76|527
1723564270000|2024-08-13 15:51:10|5406.91|5406.51|5407.41|5407.01|5407.41|5407.01|5406.91|5406.51|344
1723564280000|2024-08-13 15:51:20|5407.28|5406.88|5406.66|5406.26|5407.28|5406.88|5406.66|5406.26|306
1723564290000|2024-08-13 15:51:30|5406.41|5406.01|5405.91|5405.51|5406.66|5406.26|5405.66|5405.26|405
1723564300000|2024-08-13 15:51:40|5406.16|5405.76|5405.91|5405.51|5406.16|5405.76|5405.91|5405.51|199
1723564310000|2024-08-13 15:51:50|5405.66|5405.26|5404.91|5404.51|5405.66|5405.26|5404.91|5404.51|382
1723564320000|2024-08-13 15:52:00|5404.66|5404.26|5405.41|5405.01|5405.41|5405.01|5404.66|5404.26|333
1723564330000|2024-08-13 15:52:10|5405.66|5405.26|5405.41|5405.01|5405.66|5405.26|5405.16|5404.76|217
1723564340000|2024-08-13 15:52:20|5405.53|5405.13|5405.53|5405.13|5405.91|5405.51|5405.53|5405.13|104
1723564350000|2024-08-13 15:52:30|5405.41|5405.01|5405.91|5405.51|5405.91|5405.51|5405.41|5405.01|276
1723564360000|2024-08-13 15:52:40|5405.78|5405.38|5405.66|5405.26|5405.78|5405.38|5405.66|5405.26|119
1723564370000|2024-08-13 15:52:50|5405.78|5405.38|5405.66|5405.26|5405.91|5405.51|5405.66|5405.26|82
1723564380000|2024-08-13 15:53:00|5405.28|5404.88|5405.41|5405.01|5405.41|5405.01|5405.16|5404.76|241
1723564390000|2024-08-13 15:53:10|5405.16|5404.76|5405.66|5405.26|5405.66|5405.26|5404.91|5404.51|360
1723564400000|2024-08-13 15:53:20|||||||||151
1723564410000|2024-08-13 15:53:30|5405.41|5405.01|5406.16|5405.76|5406.16|5405.76|5405.41|5405.01|177
1723564420000|2024-08-13 15:53:40|5406.41|5406.01|5406.66|5406.26|5406.91|5406.51|5406.41|5406.01|282
1723564430000|2024-08-13 15:53:50|5406.91|5406.51|5406.66|5406.26|5407.16|5406.76|5406.66|5406.26|260
1723564440000|2024-08-13 15:54:00|5406.91|5406.51|5407.66|5407.26|5407.66|5407.26|5406.91|5406.51|350
1723564450000|2024-08-13 15:54:10|5407.41|5407.01|5407.41|5407.01|5407.66|5407.26|5407.41|5407.01|370
1723564460000|2024-08-13 15:54:20|5407.53|5407.13|5407.66|5407.26|5407.66|5407.26|5407.53|5407.13|69
1723564470000|2024-08-13 15:54:30|5407.53|5407.13|5407.41|5407.01|5407.53|5407.13|5407.41|5407.01|71
1723564480000|2024-08-13 15:54:40|5407.53|5407.13|5407.41|5407.01|5407.53|5407.13|5407.16|5406.76|184
1723564490000|2024-08-13 15:54:50|5407.53|5407.13|5407.66|5407.26|5407.91|5407.51|5407.16|5406.76|251
1723564500000|2024-08-13 15:55:00|5407.91|5407.51|5407.41|5407.01|5407.91|5407.51|5407.41|5407.01|161
1723564510000|2024-08-13 15:55:10|5407.16|5406.76|5407.16|5406.76|5407.16|5406.76|5406.66|5406.26|474
1723564520000|2024-08-13 15:55:20|||||||||82
1723564530000|2024-08-13 15:55:30|5407.41|5407.01|5406.91|5406.51|5407.41|5407.01|5406.91|5406.51|161
1723564540000|2024-08-13 15:55:40|5407.16|5406.76|5406.66|5406.26|5407.16|5406.76|5406.66|5406.26|216
1723564550000|2024-08-13 15:55:50|5406.41|5406.01|5406.41|5406.01|5406.66|5406.26|5406.41|5406.01|384
1723564560000|2024-08-13 15:56:00|5406.66|5406.26|5406.91|5406.51|5406.91|5406.51|5406.66|5406.26|124
1723564570000|2024-08-13 15:56:10|5407.28|5406.88|5407.16|5406.76|5407.41|5407.01|5407.16|5406.76|207
1723564580000|2024-08-13 15:56:20|5406.91|5406.51|5407.41|5407.01|5407.41|5407.01|5406.91|5406.51|118
1723564590000|2024-08-13 15:56:30|5407.66|5407.26|5407.66|5407.26|5407.91|5407.51|5407.66|5407.26|221
1723564600000|2024-08-13 15:56:40|5407.78|5407.38|5407.66|5407.26|5407.78|5407.38|5407.41|5407.01|133
1723564610000|2024-08-13 15:56:50|5407.41|5407.01|5407.41|5407.01|5407.66|5407.26|5407.41|5407.01|177
1723564620000|2024-08-13 15:57:00|5407.16|5406.76|5406.91|5406.51|5407.16|5406.76|5406.66|5406.26|224
1723564630000|2024-08-13 15:57:10|5406.78|5406.38|5406.41|5406.01|5406.78|5406.38|5406.16|5405.76|169
1723564640000|2024-08-13 15:57:20|5406.16|5405.76|5405.66|5405.26|5406.16|5405.76|5405.66|5405.26|169
1723564650000|2024-08-13 15:57:30|5405.91|5405.51|5405.91|5405.51|5406.16|5405.76|5405.66|5405.26|227
1723564660000|2024-08-13 15:57:40|5405.66|5405.26|5405.66|5405.26|5405.66|5405.26|5405.66|5405.26|207
1723564670000|2024-08-13 15:57:50|5405.53|5405.13|5405.41|5405.01|5405.66|5405.26|5405.41|5405.01|208
1723564680000|2024-08-13 15:58:00|5405.16|5404.76|5405.03|5404.63|5405.16|5404.76|5404.91|5404.51|196
1723564690000|2024-08-13 15:58:10|5405.16|5404.76|5405.66|5405.26|5405.66|5405.26|5404.16|5403.76|799
1723564700000|2024-08-13 15:58:20|5405.91|5405.51|5405.66|5405.26|5406.16|5405.76|5405.66|5405.26|235
1723564710000|2024-08-13 15:58:30|5405.91|5405.51|5405.66|5405.26|5405.91|5405.51|5405.66|5405.26|244
1723564720000|2024-08-13 15:58:40|5405.41|5405.01|5405.16|5404.76|5405.66|5405.26|5405.16|5404.76|185
1723564730000|2024-08-13 15:58:50|5405.28|5404.88|5405.41|5405.01|5405.66|5405.26|5405.16|5404.76|160
1723564740000|2024-08-13 15:59:00|5405.16|5404.76|5405.91|5405.51|5405.91|5405.51|5405.16|5404.76|166
1723564750000|2024-08-13 15:59:10|5405.66|5405.26|5405.66|5405.26|5405.91|5405.51|5405.66|5405.26|196
1723564760000|2024-08-13 15:59:20|5405.78|5405.38|5406.16|5405.76|5406.16|5405.76|5405.78|5405.38|157
1723564770000|2024-08-13 15:59:30|5405.91|5405.51|5405.66|5405.26|5406.28|5405.88|5405.66|5405.26|286
1723564780000|2024-08-13 15:59:40|5405.41|5405.01|5405.41|5405.01|5405.41|5405.01|5405.16|5404.76|241
1723564790000|2024-08-13 15:59:50|5405.66|5405.26|5405.16|5404.76|5405.66|5405.26|5404.91|5404.51|244
1723564800000|2024-08-13 16:00:00|5405.41|5405.01|5404.66|5404.26|5405.41|5405.01|5404.66|5404.26|312
1723564810000|2024-08-13 16:00:10|5404.91|5404.51|5404.03|5403.63|5404.91|5404.51|5403.91|5403.51|385
1723564820000|2024-08-13 16:00:20|5403.91|5403.51|5403.41|5403.01|5404.16|5403.76|5403.16|5402.76|512
1723564830000|2024-08-13 16:00:30|5403.16|5402.76|5403.16|5402.76|5403.41|5403.01|5402.41|5402.01|509
1723564840000|2024-08-13 16:00:40|5403.53|5403.13|5403.16|5402.76|5403.66|5403.26|5403.16|5402.76|445
1723564850000|2024-08-13 16:00:50|5403.03|5402.63|5403.66|5403.26|5403.66|5403.26|5402.91|5402.51|206
1723564860000|2024-08-13 16:01:00|5403.91|5403.51|5403.91|5403.51|5404.41|5404.01|5403.91|5403.51|435
1723564870000|2024-08-13 16:01:10|5404.16|5403.76|5403.91|5403.51|5404.16|5403.76|5403.78|5403.38|164
1723564880000|2024-08-13 16:01:20|5404.16|5403.76|5403.91|5403.51|5404.16|5403.76|5403.91|5403.51|222
1723564890000|2024-08-13 16:01:30|5404.03|5403.63|5403.66|5403.26|5404.03|5403.63|5403.41|5403.01|335
1723564900000|2024-08-13 16:01:40|5403.78|5403.38|5403.91|5403.51|5404.41|5404.01|5403.78|5403.38|222
1723564910000|2024-08-13 16:01:50|5403.78|5403.38|5404.16|5403.76|5404.16|5403.76|5403.66|5403.26|114
1723564920000|2024-08-13 16:02:00|5404.41|5404.01|5403.16|5402.76|5404.41|5404.01|5402.91|5402.51|418
1723564930000|2024-08-13 16:02:10|5403.41|5403.01|5403.41|5403.01|5403.66|5403.26|5403.16|5402.76|99
1723564940000|2024-08-13 16:02:20|5403.66|5403.26|5403.91|5403.51|5403.91|5403.51|5403.16|5402.76|158
1723564950000|2024-08-13 16:02:30|5404.16|5403.76|5404.66|5404.26|5404.66|5404.26|5404.16|5403.76|473
1723564960000|2024-08-13 16:02:40|5404.78|5404.38|5405.16|5404.76|5405.16|5404.76|5404.66|5404.26|458
1723564970000|2024-08-13 16:02:50|5405.41|5405.01|5405.16|5404.76|5405.41|5405.01|5405.16|5404.76|106
1723564980000|2024-08-13 16:03:00|5405.03|5404.63|5405.16|5404.76|5405.41|5405.01|5405.03|5404.63|130
1723564990000|2024-08-13 16:03:10|5405.28|5404.88|5405.16|5404.76|5405.41|5405.01|5404.91|5404.51|308
1723565000000|2024-08-13 16:03:20|5405.28|5404.88|5405.41|5405.01|5405.41|5405.01|5405.16|5404.76|208
1723565010000|2024-08-13 16:03:30|5405.53|5405.13|5405.66|5405.26|5405.66|5405.26|5405.41|5405.01|226
1723565020000|2024-08-13 16:03:40|5406.41|5406.01|5406.16|5405.76|5406.53|5406.13|5406.16|5405.76|522
1723565030000|2024-08-13 16:03:50|5405.91|5405.51|5405.91|5405.51|5405.91|5405.51|5405.66|5405.26|196
1723565040000|2024-08-13 16:04:00|5406.16|5405.76|5406.16|5405.76|5406.16|5405.76|5405.91|5405.51|197
1723565050000|2024-08-13 16:04:10|5406.41|5406.01|5406.16|5405.76|5406.41|5406.01|5405.91|5405.51|172
1723565060000|2024-08-13 16:04:20|5405.91|5405.51|5406.41|5406.01|5406.41|5406.01|5405.91|5405.51|159
1723565070000|2024-08-13 16:04:30|||||||||26
1723565080000|2024-08-13 16:04:40|5406.16|5405.76|5406.16|5405.76|5406.16|5405.76|5406.16|5405.76|171
1723565090000|2024-08-13 16:04:50|5406.41|5406.01|5406.41|5406.01|5406.66|5406.26|5406.41|5406.01|205
1723565100000|2024-08-13 16:05:00|5406.16|5405.76|5406.41|5406.01|5406.41|5406.01|5406.16|5405.76|238
1723565110000|2024-08-13 16:05:10|5406.16|5405.76|5406.16|5405.76|5406.41|5406.01|5406.16|5405.76|141
1723565120000|2024-08-13 16:05:20|5406.03|5405.63|5406.16|5405.76|5406.16|5405.76|5405.66|5405.26|120
1723565130000|2024-08-13 16:05:30|5406.28|5405.88|5406.41|5406.01|5406.41|5406.01|5406.16|5405.76|104
1723565140000|2024-08-13 16:05:40|5406.53|5406.13|5406.41|5406.01|5406.66|5406.26|5406.41|5406.01|189
1723565150000|2024-08-13 16:05:50|5406.28|5405.88|5406.41|5406.01|5406.41|5406.01|5406.16|5405.76|221
1723565160000|2024-08-13 16:06:00|5406.66|5406.26|5406.16|5405.76|5406.66|5406.26|5406.16|5405.76|297
1723565170000|2024-08-13 16:06:10|5406.41|5406.01|5406.66|5406.26|5406.66|5406.26|5406.41|5406.01|107
1723565180000|2024-08-13 16:06:20|5406.41|5406.01|5406.66|5406.26|5406.66|5406.26|5406.28|5405.88|218
1723565190000|2024-08-13 16:06:30|5406.41|5406.01|5405.91|5405.51|5406.41|5406.01|5405.78|5405.38|289
1723565200000|2024-08-13 16:06:40|5406.16|5405.76|5406.41|5406.01|5406.66|5406.26|5405.91|5405.51|173
1723565210000|2024-08-13 16:06:50|5406.28|5405.88|5406.41|5406.01|5406.41|5406.01|5406.16|5405.76|78
1723565220000|2024-08-13 16:07:00|5406.16|5405.76|5406.91|5406.51|5406.91|5406.51|5406.16|5405.76|393
1723565230000|2024-08-13 16:07:10|5406.78|5406.38|5406.91|5406.51|5407.16|5406.76|5406.78|5406.38|237
1723565240000|2024-08-13 16:07:20|5406.78|5406.38|5406.91|5406.51|5406.91|5406.51|5406.66|5406.26|140
1723565250000|2024-08-13 16:07:30|5407.16|5406.76|5407.41|5407.01|5407.66|5407.26|5407.16|5406.76|228
1723565260000|2024-08-13 16:07:40|5407.53|5407.13|5407.66|5407.26|5407.66|5407.26|5407.41|5407.01|72
1723565270000|2024-08-13 16:07:50|5407.41|5407.01|5407.41|5407.01|5407.66|5407.26|5407.41|5407.01|133
1723565280000|2024-08-13 16:08:00|5407.66|5407.26|5407.91|5407.51|5407.91|5407.51|5407.66|5407.26|420
1723565290000|2024-08-13 16:08:10|5408.16|5407.76|5407.91|5407.51|5408.41|5408.01|5407.91|5407.51|881
1723565300000|2024-08-13 16:08:20|5407.66|5407.26|5407.91|5407.51|5407.91|5407.51|5407.53|5407.13|191
1723565310000|2024-08-13 16:08:30|5408.03|5407.63|5408.16|5407.76|5408.41|5408.01|5407.91|5407.51|275
1723565320000|2024-08-13 16:08:40|5408.03|5407.63|5408.16|5407.76|5408.16|5407.76|5408.03|5407.63|96
1723565330000|2024-08-13 16:08:50|5408.41|5408.01|5408.41|5408.01|5408.41|5408.01|5408.41|5408.01|192
1723565340000|2024-08-13 16:09:00|5408.53|5408.13|5409.41|5409.01|5409.66|5409.26|5408.53|5408.13|1517
1723565350000|2024-08-13 16:09:10|5409.16|5408.76|5408.66|5408.26|5409.41|5409.01|5408.66|5408.26|334
1723565360000|2024-08-13 16:09:20|5408.41|5408.01|5408.16|5407.76|5408.66|5408.26|5407.91|5407.51|229
1723565370000|2024-08-13 16:09:30|5407.91|5407.51|5407.66|5407.26|5408.16|5407.76|5407.66|5407.26|236
1723565380000|2024-08-13 16:09:40|5407.78|5407.38|5408.16|5407.76|5408.16|5407.76|5407.66|5407.26|150
1723565390000|2024-08-13 16:09:50|5408.03|5407.63|5408.16|5407.76|5408.16|5407.76|5407.66|5407.26|232
1723565400000|2024-08-13 16:10:00|5408.41|5408.01|5408.66|5408.26|5408.91|5408.51|5408.41|5408.01|249
1723565410000|2024-08-13 16:10:10|5408.91|5408.51|5408.16|5407.76|5408.91|5408.51|5408.16|5407.76|224
1723565420000|2024-08-13 16:10:20|5408.41|5408.01|5408.16|5407.76|5408.41|5408.01|5407.91|5407.51|140
1723565430000|2024-08-13 16:10:30|5408.28|5407.88|5407.66|5407.26|5408.28|5407.88|5407.66|5407.26|264
1723565440000|2024-08-13 16:10:40|5407.91|5407.51|5408.16|5407.76|5408.16|5407.76|5407.91|5407.51|140
1723565450000|2024-08-13 16:10:50|5407.91|5407.51|5408.66|5408.26|5408.66|5408.26|5407.91|5407.51|207
1723565460000|2024-08-13 16:11:00|5408.53|5408.13|5408.16|5407.76|5408.66|5408.26|5408.16|5407.76|514
1723565470000|2024-08-13 16:11:10|5408.41|5408.01|5408.41|5408.01|5408.41|5408.01|5408.16|5407.76|145
1723565480000|2024-08-13 16:11:20|5408.66|5408.26|5407.91|5407.51|5408.66|5408.26|5407.91|5407.51|219
1723565490000|2024-08-13 16:11:30|5407.66|5407.26|5406.91|5406.51|5407.91|5407.51|5406.91|5406.51|407
1723565500000|2024-08-13 16:11:40|5407.03|5406.63|5406.91|5406.51|5407.41|5407.01|5406.91|5406.51|299
1723565510000|2024-08-13 16:11:50|5407.03|5406.63|5406.66|5406.26|5407.16|5406.76|5406.66|5406.26|234
1723565520000|2024-08-13 16:12:00|5406.91|5406.51|5407.41|5407.01|5407.41|5407.01|5406.91|5406.51|212
1723565530000|2024-08-13 16:12:10|5407.66|5407.26|5408.16|5407.76|5408.16|5407.76|5407.66|5407.26|232
1723565540000|2024-08-13 16:12:20|5408.28|5407.88|5408.41|5408.01|5408.41|5408.01|5408.16|5407.76|221
1723565550000|2024-08-13 16:12:30|5408.16|5407.76|5408.16|5407.76|5408.41|5408.01|5407.91|5407.51|316
1723565560000|2024-08-13 16:12:40|5408.28|5407.88|5408.16|5407.76|5408.41|5408.01|5408.16|5407.76|189
1723565570000|2024-08-13 16:12:50|5408.41|5408.01|5408.41|5408.01|5408.41|5408.01|5408.16|5407.76|70
1723565580000|2024-08-13 16:13:00|5408.53|5408.13|5408.41|5408.01|5408.66|5408.26|5408.16|5407.76|269
1723565590000|2024-08-13 16:13:10|5408.28|5407.88|5407.91|5407.51|5408.41|5408.01|5407.91|5407.51|105
1723565600000|2024-08-13 16:13:20|5407.78|5407.38|5408.03|5407.63|5408.16|5407.76|5407.66|5407.26|245
1723565610000|2024-08-13 16:13:30|5408.16|5407.76|5407.91|5407.51|5408.16|5407.76|5407.41|5407.01|245
1723565620000|2024-08-13 16:13:40|5408.16|5407.76|5408.41|5408.01|5408.41|5408.01|5408.16|5407.76|146
1723565630000|2024-08-13 16:13:50|5408.16|5407.76|5408.41|5408.01|5408.41|5408.01|5408.16|5407.76|166
1723565640000|2024-08-13 16:14:00|5408.16|5407.76|5408.16|5407.76|5408.41|5408.01|5407.91|5407.51|194
1723565650000|2024-08-13 16:14:10|5408.03|5407.63|5408.03|5407.63|5408.16|5407.76|5407.66|5407.26|160
1723565660000|2024-08-13 16:14:20|5408.16|5407.76|5408.16|5407.76|5408.16|5407.76|5408.16|5407.76|15
1723565670000|2024-08-13 16:14:30|5408.03|5407.63|5408.16|5407.76|5408.16|5407.76|5408.03|5407.63|52
1723565680000|2024-08-13 16:14:40|5408.03|5407.63|5408.16|5407.76|5408.41|5408.01|5408.03|5407.63|187
1723565690000|2024-08-13 16:14:50|5408.41|5408.01|5408.41|5408.01|5408.41|5408.01|5408.41|5408.01|175
1723565700000|2024-08-13 16:15:00|5408.66|5408.26|5408.66|5408.26|5408.78|5408.38|5408.41|5408.01|803
1723565710000|2024-08-13 16:15:10|5408.41|5408.01|5408.41|5408.01|5408.66|5408.26|5408.16|5407.76|468
1723565720000|2024-08-13 16:15:20|5408.66|5408.26|5409.16|5408.76|5409.66|5409.26|5408.66|5408.26|622
1723565730000|2024-08-13 16:15:30|5409.41|5409.01|5409.41|5409.01|5409.41|5409.01|5409.16|5408.76|105
1723565740000|2024-08-13 16:15:40|5409.16|5408.76|5409.41|5409.01|5409.41|5409.01|5409.16|5408.76|109
1723565750000|2024-08-13 16:15:50|5409.53|5409.13|5409.16|5408.76|5409.53|5409.13|5408.91|5408.51|216
1723565760000|2024-08-13 16:16:00|5409.41|5409.01|5409.66|5409.26|5409.78|5409.38|5409.41|5409.01|151
1723565770000|2024-08-13 16:16:10|5409.91|5409.51|5410.16|5409.76|5410.16|5409.76|5409.66|5409.26|175
1723565780000|2024-08-13 16:16:20|5410.41|5410.01|5410.16|5409.76|5410.41|5410.01|5410.16|5409.76|334
1723565790000|2024-08-13 16:16:30|5409.91|5409.51|5409.91|5409.51|5409.91|5409.51|5409.91|5409.51|276
1723565800000|2024-08-13 16:16:40|5410.16|5409.76|5410.66|5410.26|5410.66|5410.26|5410.16|5409.76|199
1723565810000|2024-08-13 16:16:50|5410.91|5410.51|5410.78|5410.38|5410.91|5410.51|5410.66|5410.26|292
1723565820000|2024-08-13 16:17:00|5410.66|5410.26|5412.16|5411.76|5412.41|5412.01|5410.66|5410.26|1353
1723565830000|2024-08-13 16:17:10|5411.91|5411.51|5412.91|5412.51|5412.91|5412.51|5411.91|5411.51|1042
1723565840000|2024-08-13 16:17:20|5413.16|5412.76|5412.41|5412.01|5413.66|5413.26|5412.41|5412.01|735
1723565850000|2024-08-13 16:17:30|5412.53|5412.13|5411.91|5411.51|5412.53|5412.13|5411.91|5411.51|443
1723565860000|2024-08-13 16:17:40|||||||||186
1723565870000|2024-08-13 16:17:50|5412.16|5411.76|5412.41|5412.01|5412.41|5412.01|5411.91|5411.51|332
1723565880000|2024-08-13 16:18:00|5412.66|5412.26|5412.66|5412.26|5412.91|5412.51|5412.66|5412.26|365
1723565890000|2024-08-13 16:18:10|5412.78|5412.38|5413.16|5412.76|5413.41|5413.01|5412.78|5412.38|394
1723565900000|2024-08-13 16:18:20|5413.03|5412.63|5413.16|5412.76|5413.66|5413.26|5413.03|5412.63|472
1723565910000|2024-08-13 16:18:30|5412.91|5412.51|5413.41|5413.01|5413.41|5413.01|5412.91|5412.51|248
1723565920000|2024-08-13 16:18:40|5413.53|5413.13|5412.91|5412.51|5413.66|5413.26|5412.91|5412.51|330
1723565930000|2024-08-13 16:18:50|5413.16|5412.76|5412.91|5412.51|5413.16|5412.76|5412.91|5412.51|351
1723565940000|2024-08-13 16:19:00|5413.16|5412.76|5412.91|5412.51|5413.41|5413.01|5412.66|5412.26|309
1723565950000|2024-08-13 16:19:10|5413.16|5412.76|5413.41|5413.01|5413.41|5413.01|5413.16|5412.76|89
1723565960000|2024-08-13 16:19:20|5413.66|5413.26|5413.66|5413.26|5413.66|5413.26|5413.66|5413.26|129
1723565970000|2024-08-13 16:19:30|5413.78|5413.38|5413.66|5413.26|5413.78|5413.38|5413.41|5413.01|199
1723565980000|2024-08-13 16:19:40|5413.78|5413.38|5413.66|5413.26|5413.78|5413.38|5413.41|5413.01|198
1723565990000|2024-08-13 16:19:50|5413.41|5413.01|5413.66|5413.26|5413.66|5413.26|5413.41|5413.01|224
1723566000000|2024-08-13 16:20:00|5413.41|5413.01|5412.91|5412.51|5413.66|5413.26|5412.91|5412.51|376
1723566010000|2024-08-13 16:20:10|5413.16|5412.76|5413.16|5412.76|5413.41|5413.01|5412.91|5412.51|331
1723566020000|2024-08-13 16:20:20|||||||||188
1723566030000|2024-08-13 16:20:30|5413.03|5412.63|5413.66|5413.26|5413.66|5413.26|5412.91|5412.51|206
1723566040000|2024-08-13 16:20:40|5413.78|5413.38|5413.91|5413.51|5414.16|5413.76|5413.78|5413.38|193
1723566050000|2024-08-13 16:20:50|5414.03|5413.63|5413.91|5413.51|5414.16|5413.76|5413.66|5413.26|586
1723566060000|2024-08-13 16:21:00|5414.16|5413.76|5414.16|5413.76|5414.16|5413.76|5413.91|5413.51|222
1723566070000|2024-08-13 16:21:10|5414.28|5413.88|5415.16|5414.76|5415.16|5414.76|5414.16|5413.76|700
1723566080000|2024-08-13 16:21:20|5415.41|5415.01|5416.41|5416.01|5416.41|5416.01|5415.41|5415.01|1011
1723566090000|2024-08-13 16:21:30|5416.66|5416.26|5416.16|5415.76|5416.91|5416.51|5415.91|5415.51|820
1723566100000|2024-08-13 16:21:40|5416.41|5416.01|5415.91|5415.51|5416.41|5416.01|5415.66|5415.26|547
1723566110000|2024-08-13 16:21:50|5415.66|5415.26|5415.41|5415.01|5415.66|5415.26|5415.41|5415.01|383
1723566120000|2024-08-13 16:22:00|5415.66|5415.26|5415.91|5415.51|5415.91|5415.51|5415.41|5415.01|362
1723566130000|2024-08-13 16:22:10|5416.16|5415.76|5416.41|5416.01|5416.41|5416.01|5415.91|5415.51|344
1723566140000|2024-08-13 16:22:20|5416.16|5415.76|5415.91|5415.51|5416.16|5415.76|5415.91|5415.51|687
1723566150000|2024-08-13 16:22:30|5415.66|5415.26|5415.41|5415.01|5415.66|5415.26|5415.16|5414.76|526
1723566160000|2024-08-13 16:22:40|5415.28|5414.88|5415.66|5415.26|5415.66|5415.26|5415.28|5414.88|262
1723566170000|2024-08-13 16:22:50|5415.91|5415.51|5415.91|5415.51|5415.91|5415.51|5415.78|5415.38|215
1723566180000|2024-08-13 16:23:00|5416.03|5415.63|5415.66|5415.26|5416.16|5415.76|5415.66|5415.26|309
1723566190000|2024-08-13 16:23:10|5415.91|5415.51|5415.66|5415.26|5415.91|5415.51|5415.66|5415.26|172
1723566200000|2024-08-13 16:23:20|5415.41|5415.01|5415.16|5414.76|5415.66|5415.26|5415.16|5414.76|183
1723566210000|2024-08-13 16:23:30|5414.91|5414.51|5414.66|5414.26|5415.16|5414.76|5414.66|5414.26|307
1723566220000|2024-08-13 16:23:40|5414.41|5414.01|5413.91|5413.51|5414.41|5414.01|5413.91|5413.51|535
1723566230000|2024-08-13 16:23:50|5413.66|5413.26|5413.66|5413.26|5413.91|5413.51|5413.66|5413.26|437
1723566240000|2024-08-13 16:24:00|5413.91|5413.51|5413.91|5413.51|5414.16|5413.76|5413.66|5413.26|785
1723566250000|2024-08-13 16:24:10|5413.66|5413.26|5413.66|5413.26|5413.66|5413.26|5413.53|5413.13|397
1723566260000|2024-08-13 16:24:20|5413.53|5413.13|5413.66|5413.26|5413.66|5413.26|5413.53|5413.13|325
1723566270000|2024-08-13 16:24:30|5413.41|5413.01|5412.41|5412.01|5413.41|5413.01|5412.41|5412.01|730
1723566280000|2024-08-13 16:24:40|5412.66|5412.26|5412.66|5412.26|5412.91|5412.51|5412.41|5412.01|342
1723566290000|2024-08-13 16:24:50|5412.78|5412.38|5412.91|5412.51|5412.91|5412.51|5412.66|5412.26|248
1723566300000|2024-08-13 16:25:00|5413.16|5412.76|5413.16|5412.76|5413.41|5413.01|5413.16|5412.76|350
1723566310000|2024-08-13 16:25:10|5412.91|5412.51|5413.66|5413.26|5413.66|5413.26|5412.91|5412.51|357
1723566320000|2024-08-13 16:25:20|5413.41|5413.01|5413.91|5413.51|5413.91|5413.51|5413.41|5413.01|158
1723566330000|2024-08-13 16:25:30|5413.66|5413.26|5413.91|5413.51|5413.91|5413.51|5413.41|5413.01|157
1723566340000|2024-08-13 16:25:40|5414.16|5413.76|5413.91|5413.51|5414.16|5413.76|5413.91|5413.51|161
1723566350000|2024-08-13 16:25:50|5413.78|5413.38|5413.66|5413.26|5413.78|5413.38|5413.41|5413.01|94
1723566360000|2024-08-13 16:26:00|5413.91|5413.51|5413.91|5413.51|5413.91|5413.51|5413.66|5413.26|104
1723566370000|2024-08-13 16:26:10|5413.66|5413.26|5413.41|5413.01|5413.66|5413.26|5413.41|5413.01|111
1723566380000|2024-08-13 16:26:20|5413.28|5412.88|5413.66|5413.26|5413.66|5413.26|5413.16|5412.76|118
1723566390000|2024-08-13 16:26:30|5413.41|5413.01|5413.41|5413.01|5413.41|5413.01|5413.16|5412.76|140
1723566400000|2024-08-13 16:26:40|5413.53|5413.13|5414.16|5413.76|5414.41|5414.01|5413.53|5413.13|207
1723566410000|2024-08-13 16:26:50|5414.28|5413.88|5414.16|5413.76|5414.41|5414.01|5414.16|5413.76|111
1723566420000|2024-08-13 16:27:00|5414.28|5413.88|5414.41|5414.01|5414.41|5414.01|5413.91|5413.51|224
1723566430000|2024-08-13 16:27:10|5414.28|5413.88|5414.16|5413.76|5414.41|5414.01|5413.91|5413.51|137
1723566440000|2024-08-13 16:27:20|5414.28|5413.88|5414.41|5414.01|5414.41|5414.01|5414.16|5413.76|98
1723566450000|2024-08-13 16:27:30|5414.28|5413.88|5414.16|5413.76|5414.41|5414.01|5414.16|5413.76|98
1723566460000|2024-08-13 16:27:40|5413.91|5413.51|5413.66|5413.26|5414.16|5413.76|5413.66|5413.26|176
1723566470000|2024-08-13 16:27:50|5413.41|5413.01|5413.16|5412.76|5413.41|5413.01|5413.16|5412.76|205
1723566480000|2024-08-13 16:28:00|5413.41|5413.01|5413.16|5412.76|5413.41|5413.01|5412.91|5412.51|209
1723566490000|2024-08-13 16:28:10|5413.41|5413.01|5412.66|5412.26|5413.41|5413.01|5412.41|5412.01|617
1723566500000|2024-08-13 16:28:20|5412.53|5412.13|5412.16|5411.76|5412.53|5412.13|5412.16|5411.76|466
1723566510000|2024-08-13 16:28:30|5411.91|5411.51|5411.91|5411.51|5412.03|5411.63|5411.91|5411.51|249
1723566520000|2024-08-13 16:28:40|5412.16|5411.76|5411.91|5411.51|5412.16|5411.76|5411.91|5411.51|368
1723566530000|2024-08-13 16:28:50|5412.03|5411.63|5411.16|5410.76|5412.03|5411.63|5411.03|5410.63|735
1723566540000|2024-08-13 16:29:00|5410.91|5410.51|5411.16|5410.76|5411.16|5410.76|5410.41|5410.01|839
1723566550000|2024-08-13 16:29:10|5411.41|5411.01|5411.41|5411.01|5411.53|5411.13|5411.16|5410.76|336
1723566560000|2024-08-13 16:29:20|5411.66|5411.26|5411.53|5411.13|5411.78|5411.38|5411.16|5410.76|343
1723566570000|2024-08-13 16:29:30|5411.41|5411.01|5411.41|5411.01|5411.41|5411.01|5411.16|5410.76|178
1723566580000|2024-08-13 16:29:40|5411.53|5411.13|5411.91|5411.51|5411.91|5411.51|5411.53|5411.13|113
1723566590000|2024-08-13 16:29:50|5412.16|5411.76|5412.16|5411.76|5412.16|5411.76|5411.91|5411.51|241
1723566600000|2024-08-13 16:30:00|5412.03|5411.63|5411.66|5411.26|5412.16|5411.76|5411.16|5410.76|416
1723566610000|2024-08-13 16:30:10|5411.53|5411.13|5410.91|5410.51|5411.53|5411.13|5410.91|5410.51|516
1723566620000|2024-08-13 16:30:20|5410.66|5410.26|5411.16|5410.76|5411.16|5410.76|5410.66|5410.26|230
1723566630000|2024-08-13 16:30:30|5410.91|5410.51|5408.91|5408.51|5411.16|5410.76|5408.66|5408.26|1111
1723566640000|2024-08-13 16:30:40|5409.03|5408.63|5408.66|5408.26|5409.41|5409.01|5408.41|5408.01|515
1723566650000|2024-08-13 16:30:50|5408.91|5408.51|5407.91|5407.51|5409.16|5408.76|5407.91|5407.51|534
1723566660000|2024-08-13 16:31:00|5407.66|5407.26|5408.41|5408.01|5408.53|5408.13|5407.66|5407.26|663
1723566670000|2024-08-13 16:31:10|5408.66|5408.26|5409.66|5409.26|5409.66|5409.26|5408.66|5408.26|524
1723566680000|2024-08-13 16:31:20|5409.91|5409.51|5409.91|5409.51|5409.91|5409.51|5409.66|5409.26|225
1723566690000|2024-08-13 16:31:30|5409.78|5409.38|5409.91|5409.51|5409.91|5409.51|5409.66|5409.26|170
1723566700000|2024-08-13 16:31:40|5409.66|5409.26|5409.91|5409.51|5409.91|5409.51|5409.66|5409.26|65
1723566710000|2024-08-13 16:31:50|5410.03|5409.63|5410.66|5410.26|5410.66|5410.26|5409.91|5409.51|227
1723566720000|2024-08-13 16:32:00|5410.78|5410.38|5410.66|5410.26|5411.16|5410.76|5410.66|5410.26|339
1723566730000|2024-08-13 16:32:10|5410.78|5410.38|5410.41|5410.01|5410.78|5410.38|5409.91|5409.51|394
1723566740000|2024-08-13 16:32:20|5410.16|5409.76|5410.41|5410.01|5410.41|5410.01|5410.16|5409.76|186
1723566750000|2024-08-13 16:32:30|5410.28|5409.88|5410.16|5409.76|5410.41|5410.01|5409.91|5409.51|128
1723566760000|2024-08-13 16:32:40|5409.91|5409.51|5409.78|5409.38|5409.91|5409.51|5409.41|5409.01|408
1723566770000|2024-08-13 16:32:50|5409.66|5409.26|5409.66|5409.26|5409.91|5409.51|5409.41|5409.01|176
1723566780000|2024-08-13 16:33:00|5409.53|5409.13|5409.91|5409.51|5410.16|5409.76|5409.41|5409.01|155
1723566790000|2024-08-13 16:33:10|5410.03|5409.63|5409.91|5409.51|5410.03|5409.63|5409.41|5409.01|122
1723566800000|2024-08-13 16:33:20|5410.03|5409.63|5410.41|5410.01|5410.66|5410.26|5409.91|5409.51|102
1723566810000|2024-08-13 16:33:30|5410.53|5410.13|5410.66|5410.26|5410.66|5410.26|5410.41|5410.01|141
1723566820000|2024-08-13 16:33:40|5410.91|5410.51|5411.03|5410.63|5411.16|5410.76|5410.91|5410.51|270
1723566830000|2024-08-13 16:33:50|5411.16|5410.76|5410.91|5410.51|5411.16|5410.76|5410.66|5410.26|126
1723566840000|2024-08-13 16:34:00|5411.03|5410.63|5411.41|5411.01|5411.53|5411.13|5410.66|5410.26|274
1723566850000|2024-08-13 16:34:10|5411.53|5411.13|5411.66|5411.26|5411.91|5411.51|5411.41|5411.01|455
1723566860000|2024-08-13 16:34:20|5411.78|5411.38|5411.66|5411.26|5411.91|5411.51|5411.66|5411.26|260
1723566870000|2024-08-13 16:34:30|5411.16|5410.76|5411.16|5410.76|5411.16|5410.76|5410.66|5410.26|227
1723566880000|2024-08-13 16:34:40|5411.28|5410.88|5411.41|5411.01|5411.41|5411.01|5411.28|5410.88|98
1723566890000|2024-08-13 16:34:50|5411.53|5411.13|5411.16|5410.76|5411.66|5411.26|5410.91|5410.51|151
1723566900000|2024-08-13 16:35:00|5411.03|5410.63|5410.91|5410.51|5411.03|5410.63|5410.41|5410.01|192
1723566910000|2024-08-13 16:35:10|5411.16|5410.76|5410.91|5410.51|5411.16|5410.76|5410.91|5410.51|207
1723566920000|2024-08-13 16:35:20|5411.16|5410.76|5411.16|5410.76|5411.41|5411.01|5410.91|5410.51|112
1723566930000|2024-08-13 16:35:30|5410.91|5410.51|5410.41|5410.01|5411.16|5410.76|5410.41|5410.01|259
1723566940000|2024-08-13 16:35:40|5410.28|5409.88|5410.16|5409.76|5411.16|5410.76|5410.16|5409.76|464
1723566950000|2024-08-13 16:35:50|5409.91|5409.51|5410.41|5410.01|5410.41|5410.01|5409.66|5409.26|326
1723566960000|2024-08-13 16:36:00|5410.66|5410.26|5410.91|5410.51|5411.03|5410.63|5410.41|5410.01|207
1723566970000|2024-08-13 16:36:10|5411.03|5410.63|5411.41|5411.01|5411.41|5411.01|5410.78|5410.38|187
1723566980000|2024-08-13 16:36:20|5411.16|5410.76|5411.16|5410.76|5411.41|5411.01|5411.16|5410.76|63
1723566990000|2024-08-13 16:36:30|5410.91|5410.51|5410.91|5410.51|5411.16|5410.76|5410.91|5410.51|125
1723567000000|2024-08-13 16:36:40|5411.16|5410.76|5411.16|5410.76|5411.16|5410.76|5410.91|5410.51|82
1723567010000|2024-08-13 16:36:50|5411.41|5411.01|5411.53|5411.13|5411.66|5411.26|5411.16|5410.76|115
1723567020000|2024-08-13 16:37:00|5411.66|5411.26|5411.41|5411.01|5411.91|5411.51|5411.41|5411.01|328
1723567030000|2024-08-13 16:37:10|5411.53|5411.13|5411.91|5411.51|5412.16|5411.76|5411.41|5411.01|282
1723567040000|2024-08-13 16:37:20|5412.03|5411.63|5411.91|5411.51|5412.03|5411.63|5411.91|5411.51|105
1723567050000|2024-08-13 16:37:30|5412.03|5411.63|5412.66|5412.26|5412.66|5412.26|5411.91|5411.51|250
1723567060000|2024-08-13 16:37:40|5412.53|5412.13|5412.66|5412.26|5412.78|5412.38|5412.53|5412.13|161
1723567070000|2024-08-13 16:37:50|5412.53|5412.13|5412.41|5412.01|5412.66|5412.26|5412.16|5411.76|243
1723567080000|2024-08-13 16:38:00|5412.53|5412.13|5412.91|5412.51|5412.91|5412.51|5412.53|5412.13|194
1723567090000|2024-08-13 16:38:10|5413.16|5412.76|5413.66|5413.26|5413.66|5413.26|5412.91|5412.51|465
1723567100000|2024-08-13 16:38:20|5413.41|5413.01|5413.41|5413.01|5413.41|5413.01|5413.16|5412.76|419
1723567110000|2024-08-13 16:38:30|5413.16|5412.76|5413.16|5412.76|5413.41|5413.01|5413.16|5412.76|192
1723567120000|2024-08-13 16:38:40|5413.41|5413.01|5413.41|5413.01|5413.66|5413.26|5413.41|5413.01|219
1723567130000|2024-08-13 16:38:50|5413.53|5413.13|5413.41|5413.01|5413.53|5413.13|5413.41|5413.01|259
1723567140000|2024-08-13 16:39:00|5413.66|5413.26|5414.41|5414.01|5414.41|5414.01|5413.66|5413.26|736
1723567150000|2024-08-13 16:39:10|5414.28|5413.88|5414.16|5413.76|5414.28|5413.88|5413.91|5413.51|139
1723567160000|2024-08-13 16:39:20|5414.28|5413.88|5414.16|5413.76|5414.28|5413.88|5414.16|5413.76|62
1723567170000|2024-08-13 16:39:30|5414.28|5413.88|5414.66|5414.26|5414.66|5414.26|5414.28|5413.88|296
1723567180000|2024-08-13 16:39:40|||||||||72
1723567190000|2024-08-13 16:39:50|5414.78|5414.38|5414.66|5414.26|5414.78|5414.38|5414.66|5414.26|65
1723567200000|2024-08-13 16:40:00|5414.78|5414.38|5414.41|5414.01|5414.91|5414.51|5414.41|5414.01|480
1723567210000|2024-08-13 16:40:10|5414.53|5414.13|5414.41|5414.01|5414.66|5414.26|5414.41|5414.01|102
1723567220000|2024-08-13 16:40:20|5414.66|5414.26|5414.91|5414.51|5414.91|5414.51|5414.66|5414.26|92
1723567230000|2024-08-13 16:40:30|5414.66|5414.26|5415.16|5414.76|5415.16|5414.76|5414.66|5414.26|227
1723567240000|2024-08-13 16:40:40|5415.28|5414.88|5415.66|5415.26|5415.66|5415.26|5415.28|5414.88|312
1723567250000|2024-08-13 16:40:50|5415.53|5415.13|5415.41|5415.01|5415.53|5415.13|5415.16|5414.76|358
1723567260000|2024-08-13 16:41:00|5415.16|5414.76|5415.16|5414.76|5415.28|5414.88|5415.16|5414.76|156
1723567270000|2024-08-13 16:41:10|5415.03|5414.63|5415.03|5414.63|5415.28|5414.88|5415.03|5414.63|172
1723567280000|2024-08-13 16:41:20|5414.91|5414.51|5415.41|5415.01|5415.41|5415.01|5414.91|5414.51|224
1723567290000|2024-08-13 16:41:30|5415.66|5415.26|5415.91|5415.51|5415.91|5415.51|5415.41|5415.01|236
1723567300000|2024-08-13 16:41:40|5416.16|5415.76|5416.16|5415.76|5416.41|5416.01|5415.91|5415.51|567
1723567310000|2024-08-13 16:41:50|5416.28|5415.88|5416.41|5416.01|5416.41|5416.01|5416.16|5415.76|683
1723567320000|2024-08-13 16:42:00|5416.66|5416.26|5416.41|5416.01|5416.66|5416.26|5416.16|5415.76|358
1723567330000|2024-08-13 16:42:10|5416.53|5416.13|5416.91|5416.51|5417.16|5416.76|5416.41|5416.01|920
1723567340000|2024-08-13 16:42:20|5417.16|5416.76|5417.91|5417.51|5417.91|5417.51|5417.16|5416.76|755
1723567350000|2024-08-13 16:42:30|5417.66|5417.26|5417.41|5417.01|5417.66|5417.26|5417.41|5417.01|239
1723567360000|2024-08-13 16:42:40|5417.16|5416.76|5418.16|5417.76|5418.41|5418.01|5417.16|5416.76|1311
1723567370000|2024-08-13 16:42:50|5418.03|5417.63|5418.41|5418.01|5418.41|5418.01|5417.91|5417.51|590
1723567380000|2024-08-13 16:43:00|5418.16|5417.76|5417.66|5417.26|5418.16|5417.76|5417.41|5417.01|442
1723567390000|2024-08-13 16:43:10|5417.53|5417.13|5417.91|5417.51|5417.91|5417.51|5417.53|5417.13|152
1723567400000|2024-08-13 16:43:20|5417.66|5417.26|5417.66|5417.26|5417.91|5417.51|5417.66|5417.26|320
1723567410000|2024-08-13 16:43:30|5417.41|5417.01|5417.66|5417.26|5417.66|5417.26|5417.28|5416.88|369
1723567420000|2024-08-13 16:43:40|5417.78|5417.38|5417.91|5417.51|5418.16|5417.76|5417.66|5417.26|428
1723567430000|2024-08-13 16:43:50|5418.16|5417.76|5417.91|5417.51|5418.16|5417.76|5417.91|5417.51|201
1723567440000|2024-08-13 16:44:00|5418.03|5417.63|5418.16|5417.76|5418.16|5417.76|5417.91|5417.51|337
1723567450000|2024-08-13 16:44:10|5418.03|5417.63|5417.66|5417.26|5418.03|5417.63|5417.41|5417.01|310
1723567460000|2024-08-13 16:44:20|5417.91|5417.51|5417.91|5417.51|5417.91|5417.51|5417.66|5417.26|298
1723567470000|2024-08-13 16:44:30|5417.66|5417.26|5418.16|5417.76|5418.41|5418.01|5417.66|5417.26|720
1723567480000|2024-08-13 16:44:40|5418.28|5417.88|5417.91|5417.51|5418.28|5417.88|5417.66|5417.26|383
1723567490000|2024-08-13 16:44:50|||||||||135
1723567500000|2024-08-13 16:45:00|5417.66|5417.26|5417.66|5417.26|5417.91|5417.51|5417.66|5417.26|366
1723567510000|2024-08-13 16:45:10|5417.91|5417.51|5417.41|5417.01|5417.91|5417.51|5417.41|5417.01|313
1723567520000|2024-08-13 16:45:20|5417.66|5417.26|5417.66|5417.26|5417.66|5417.26|5417.41|5417.01|259
1723567530000|2024-08-13 16:45:30|5417.91|5417.51|5416.91|5416.51|5417.91|5417.51|5416.91|5416.51|353
1723567540000|2024-08-13 16:45:40|5417.16|5416.76|5416.66|5416.26|5417.41|5417.01|5416.66|5416.26|532
1723567550000|2024-08-13 16:45:50|5416.41|5416.01|5416.91|5416.51|5416.91|5416.51|5416.41|5416.01|316
1723567560000|2024-08-13 16:46:00|5417.16|5416.76|5416.91|5416.51|5417.53|5417.13|5416.91|5416.51|304
1723567570000|2024-08-13 16:46:10|5417.16|5416.76|5417.16|5416.76|5417.16|5416.76|5416.91|5416.51|228
1723567580000|2024-08-13 16:46:20|5417.41|5417.01|5417.66|5417.26|5417.66|5417.26|5417.28|5416.88|141
1723567590000|2024-08-13 16:46:30|5417.91|5417.51|5418.41|5418.01|5418.41|5418.01|5417.91|5417.51|336
1723567600000|2024-08-13 16:46:40|5418.66|5418.26|5419.41|5419.01|5419.41|5419.01|5418.66|5418.26|484
1723567610000|2024-08-13 16:46:50|5419.66|5419.26|5419.16|5418.76|5419.66|5419.26|5419.16|5418.76|1011
1723567620000|2024-08-13 16:47:00|5419.41|5419.01|5419.03|5418.63|5419.41|5419.01|5418.91|5418.51|309
1723567630000|2024-08-13 16:47:10|5418.91|5418.51|5419.41|5419.01|5419.41|5419.01|5418.91|5418.51|249
1723567640000|2024-08-13 16:47:20|||||||||339
1723567650000|2024-08-13 16:47:30|5419.66|5419.26|5419.66|5419.26|5419.78|5419.38|5419.66|5419.26|163
1723567660000|2024-08-13 16:47:40|5419.78|5419.38|5421.66|5421.26|5421.66|5421.26|5419.78|5419.38|1841
1723567670000|2024-08-13 16:47:50|5421.91|5421.51|5421.91|5421.51|5421.91|5421.51|5421.53|5421.13|857
1723567680000|2024-08-13 16:48:00|5422.16|5421.76|5421.66|5421.26|5422.16|5421.76|5421.16|5420.76|685
1723567690000|2024-08-13 16:48:10|5421.91|5421.51|5421.91|5421.51|5421.91|5421.51|5421.66|5421.26|378
1723567700000|2024-08-13 16:48:20|5421.78|5421.38|5421.41|5421.01|5421.78|5421.38|5421.16|5420.76|413
1723567710000|2024-08-13 16:48:30|5421.16|5420.76|5421.66|5421.26|5421.66|5421.26|5421.16|5420.76|749
1723567720000|2024-08-13 16:48:40|5421.78|5421.38|5421.41|5421.01|5421.91|5421.51|5421.41|5421.01|462
1723567730000|2024-08-13 16:48:50|5421.66|5421.26|5421.91|5421.51|5421.91|5421.51|5421.41|5421.01|501
1723567740000|2024-08-13 16:49:00|5421.66|5421.26|5422.16|5421.76|5422.16|5421.76|5421.66|5421.26|732
1723567750000|2024-08-13 16:49:10|5422.41|5422.01|5422.66|5422.26|5422.91|5422.51|5422.41|5422.01|513
1723567760000|2024-08-13 16:49:20|5422.91|5422.51|5422.41|5422.01|5422.91|5422.51|5422.16|5421.76|432
1723567770000|2024-08-13 16:49:30|5422.53|5422.13|5422.78|5422.38|5422.91|5422.51|5422.53|5422.13|221
1723567780000|2024-08-13 16:49:40|5422.66|5422.26|5423.16|5422.76|5423.16|5422.76|5422.66|5422.26|241
1723567790000|2024-08-13 16:49:50|5423.41|5423.01|5423.66|5423.26|5423.66|5423.26|5423.16|5422.76|661
1723567800000|2024-08-13 16:50:00|5423.91|5423.51|5423.41|5423.01|5423.91|5423.51|5423.16|5422.76|876
1723567810000|2024-08-13 16:50:10|5423.66|5423.26|5423.66|5423.26|5423.66|5423.26|5423.66|5423.26|396
1723567820000|2024-08-13 16:50:20|5423.91|5423.51|5425.16|5424.76|5425.16|5424.76|5423.91|5423.51|894
1723567830000|2024-08-13 16:50:30|5425.41|5425.01|5425.41|5425.01|5425.41|5425.01|5424.66|5424.26|745
1723567840000|2024-08-13 16:50:40|5425.66|5425.26|5425.91|5425.51|5425.91|5425.51|5425.66|5425.26|304
1723567850000|2024-08-13 16:50:50|5426.16|5425.76|5425.16|5424.76|5426.41|5426.01|5424.91|5424.51|801
1723567860000|2024-08-13 16:51:00|5425.41|5425.01|5426.16|5425.76|5426.16|5425.76|5425.41|5425.01|703
1723567870000|2024-08-13 16:51:10|5426.28|5425.88|5425.66|5425.26|5426.41|5426.01|5425.66|5425.26|1011
1723567880000|2024-08-13 16:51:20|5425.78|5425.38|5425.66|5425.26|5426.16|5425.76|5425.41|5425.01|512
1723567890000|2024-08-13 16:51:30|5425.53|5425.13|5424.66|5424.26|5425.66|5425.26|5424.66|5424.26|789
1723567900000|2024-08-13 16:51:40|5424.91|5424.51|5424.91|5424.51|5425.16|5424.76|5424.66|5424.26|643
1723567910000|2024-08-13 16:51:50|5425.03|5424.63|5425.16|5424.76|5425.41|5425.01|5424.66|5424.26|633
1723567920000|2024-08-13 16:52:00|5424.91|5424.51|5425.41|5425.01|5425.66|5425.26|5424.91|5424.51|445
1723567930000|2024-08-13 16:52:10|5425.28|5424.88|5425.16|5424.76|5425.41|5425.01|5424.91|5424.51|369
1723567940000|2024-08-13 16:52:20|5425.41|5425.01|5425.66|5425.26|5425.91|5425.51|5425.28|5424.88|533
1723567950000|2024-08-13 16:52:30|5425.41|5425.01|5425.41|5425.01|5425.41|5425.01|5425.16|5424.76|393
1723567960000|2024-08-13 16:52:40|5425.16|5424.76|5425.28|5424.88|5425.41|5425.01|5425.16|5424.76|181
1723567970000|2024-08-13 16:52:50|5424.91|5424.51|5424.78|5424.38|5425.16|5424.76|5424.78|5424.38|309
1723567980000|2024-08-13 16:53:00|5424.91|5424.51|5425.28|5424.88|5425.41|5425.01|5424.91|5424.51|359
1723567990000|2024-08-13 16:53:10|5425.16|5424.76|5425.16|5424.76|5425.41|5425.01|5425.16|5424.76|149
1723568000000|2024-08-13 16:53:20|5424.91|5424.51|5425.16|5424.76|5425.16|5424.76|5424.91|5424.51|154
1723568010000|2024-08-13 16:53:30|5425.41|5425.01|5425.66|5425.26|5425.91|5425.51|5425.41|5425.01|378
1723568020000|2024-08-13 16:53:40|5425.78|5425.38|5425.41|5425.01|5425.91|5425.51|5425.16|5424.76|324
1723568030000|2024-08-13 16:53:50|5425.53|5425.13|5425.16|5424.76|5425.53|5425.13|5425.16|5424.76|137
1723568040000|2024-08-13 16:54:00|5425.28|5424.88|5424.91|5424.51|5425.41|5425.01|5424.91|5424.51|265
1723568050000|2024-08-13 16:54:10|5425.03|5424.63|5424.41|5424.01|5425.03|5424.63|5424.16|5423.76|508
1723568060000|2024-08-13 16:54:20|5424.53|5424.13|5424.91|5424.51|5424.91|5424.51|5424.53|5424.13|326
1723568070000|2024-08-13 16:54:30|5424.78|5424.38|5424.91|5424.51|5424.91|5424.51|5424.41|5424.01|309
1723568080000|2024-08-13 16:54:40|5424.66|5424.26|5424.91|5424.51|5424.91|5424.51|5424.66|5424.26|302
1723568090000|2024-08-13 16:54:50|5424.66|5424.26|5424.66|5424.26|5424.91|5424.51|5424.66|5424.26|307
1723568100000|2024-08-13 16:55:00|5424.78|5424.38|5424.91|5424.51|5425.41|5425.01|5424.66|5424.26|518
1723568110000|2024-08-13 16:55:10|5425.16|5424.76|5425.16|5424.76|5425.16|5424.76|5424.91|5424.51|109
1723568120000|2024-08-13 16:55:20|5425.41|5425.01|5425.16|5424.76|5425.41|5425.01|5425.16|5424.76|77
1723568130000|2024-08-13 16:55:30|5425.28|5424.88|5425.66|5425.26|5425.66|5425.26|5425.28|5424.88|164
1723568140000|2024-08-13 16:55:40|5425.78|5425.38|5425.91|5425.51|5425.91|5425.51|5425.66|5425.26|216
1723568150000|2024-08-13 16:55:50|5425.66|5425.26|5425.41|5425.01|5425.66|5425.26|5425.41|5425.01|218
1723568160000|2024-08-13 16:56:00|5425.66|5425.26|5425.41|5425.01|5425.66|5425.26|5425.28|5424.88|157
1723568170000|2024-08-13 16:56:10|5425.28|5424.88|5425.16|5424.76|5425.41|5425.01|5425.16|5424.76|208
1723568180000|2024-08-13 16:56:20|5425.41|5425.01|5424.78|5424.38|5425.41|5425.01|5424.66|5424.26|264
1723568190000|2024-08-13 16:56:30|5424.66|5424.26|5424.66|5424.26|5424.91|5424.51|5424.66|5424.26|114
1723568200000|2024-08-13 16:56:40|5424.91|5424.51|5424.41|5424.01|5424.91|5424.51|5424.41|5424.01|177
1723568210000|2024-08-13 16:56:50|5424.28|5423.88|5424.28|5423.88|5424.28|5423.88|5424.28|5423.88|88
1723568220000|2024-08-13 16:57:00|5424.16|5423.76|5424.41|5424.01|5424.41|5424.01|5424.16|5423.76|294
1723568230000|2024-08-13 16:57:10|5424.66|5424.26|5424.41|5424.01|5424.66|5424.26|5424.41|5424.01|175
1723568240000|2024-08-13 16:57:20|5424.28|5423.88|5424.41|5424.01|5424.41|5424.01|5424.16|5423.76|133
1723568250000|2024-08-13 16:57:30|||||||||76
1723568260000|2024-08-13 16:57:40|5424.66|5424.26|5425.66|5425.26|5425.66|5425.26|5424.41|5424.01|494
1723568270000|2024-08-13 16:57:50|5425.41|5425.01|5425.41|5425.01|5426.16|5425.76|5425.41|5425.01|472
1723568280000|2024-08-13 16:58:00|5425.66|5425.26|5425.53|5425.13|5426.16|5425.76|5425.41|5425.01|335
1723568290000|2024-08-13 16:58:10|5425.66|5425.26|5425.41|5425.01|5425.66|5425.26|5424.91|5424.51|285
1723568300000|2024-08-13 16:58:20|5425.16|5424.76|5424.91|5424.51|5425.28|5424.88|5424.66|5424.26|264
1723568310000|2024-08-13 16:58:30|5425.16|5424.76|5425.16|5424.76|5425.16|5424.76|5424.91|5424.51|82
1723568320000|2024-08-13 16:58:40|5425.03|5424.63|5425.41|5425.01|5425.41|5425.01|5425.03|5424.63|161
1723568330000|2024-08-13 16:58:50|5425.16|5424.76|5425.16|5424.76|5425.41|5425.01|5425.16|5424.76|84
1723568340000|2024-08-13 16:59:00|5425.28|5424.88|5425.41|5425.01|5425.41|5425.01|5425.16|5424.76|69
1723568350000|2024-08-13 16:59:10|5425.16|5424.76|5425.16|5424.76|5425.16|5424.76|5424.91|5424.51|150
1723568360000|2024-08-13 16:59:20|5424.91|5424.51|5425.41|5425.01|5425.41|5425.01|5424.91|5424.51|172
1723568370000|2024-08-13 16:59:30|5425.66|5425.26|5425.41|5425.01|5425.66|5425.26|5425.41|5425.01|263
1723568380000|2024-08-13 16:59:40|5425.28|5424.88|5425.16|5424.76|5425.28|5424.88|5424.91|5424.51|155
1723568390000|2024-08-13 16:59:50|5425.41|5425.01|5425.66|5425.26|5425.66|5425.26|5425.28|5424.88|197
1723568400000|2024-08-13 17:00:00|5425.91|5425.51|5424.41|5424.01|5425.91|5425.51|5424.41|5424.01|638
1723568410000|2024-08-13 17:00:10|5424.66|5424.26|5424.41|5424.01|5424.91|5424.51|5424.41|5424.01|327
1723568420000|2024-08-13 17:00:20|5424.66|5424.26|5424.66|5424.26|5424.91|5424.51|5424.66|5424.26|320
1723568430000|2024-08-13 17:00:30|5424.41|5424.01|5424.66|5424.26|5424.66|5424.26|5424.41|5424.01|150
1723568440000|2024-08-13 17:00:40|5424.91|5424.51|5424.41|5424.01|5424.91|5424.51|5424.41|5424.01|252
1723568450000|2024-08-13 17:00:50|5424.16|5423.76|5424.41|5424.01|5424.41|5424.01|5424.16|5423.76|276
1723568460000|2024-08-13 17:01:00|5424.28|5423.88|5424.41|5424.01|5424.41|5424.01|5424.16|5423.76|217
1723568470000|2024-08-13 17:01:10|5424.53|5424.13|5424.66|5424.26|5424.91|5424.51|5424.41|5424.01|252
1723568480000|2024-08-13 17:01:20|5424.91|5424.51|5424.66|5424.26|5425.16|5424.76|5424.66|5424.26|358
1723568490000|2024-08-13 17:01:30|5424.91|5424.51|5424.91|5424.51|5425.16|5424.76|5424.91|5424.51|296
1723568500000|2024-08-13 17:01:40|5424.66|5424.26|5424.66|5424.26|5424.78|5424.38|5424.66|5424.26|120
1723568510000|2024-08-13 17:01:50|5424.78|5424.38|5424.91|5424.51|5424.91|5424.51|5424.66|5424.26|65
1723568520000|2024-08-13 17:02:00|5425.16|5424.76|5424.91|5424.51|5425.16|5424.76|5424.91|5424.51|200
1723568530000|2024-08-13 17:02:10|5425.16|5424.76|5425.16|5424.76|5425.16|5424.76|5424.91|5424.51|228
1723568540000|2024-08-13 17:02:20|5424.91|5424.51|5424.66|5424.26|5425.16|5424.76|5424.41|5424.01|424
1723568550000|2024-08-13 17:02:30|5424.91|5424.51|5424.91|5424.51|5424.91|5424.51|5424.66|5424.26|180
1723568560000|2024-08-13 17:02:40|5424.66|5424.26|5425.16|5424.76|5425.16|5424.76|5424.41|5424.01|429
1723568570000|2024-08-13 17:02:50|5424.91|5424.51|5424.66|5424.26|5424.91|5424.51|5424.53|5424.13|425
1723568580000|2024-08-13 17:03:00|5424.91|5424.51|5424.41|5424.01|5424.91|5424.51|5424.41|5424.01|344
1723568590000|2024-08-13 17:03:10|5424.66|5424.26|5424.66|5424.26|5424.66|5424.26|5424.41|5424.01|230
1723568600000|2024-08-13 17:03:20|5424.41|5424.01|5423.66|5423.26|5424.41|5424.01|5423.41|5423.01|497
1723568610000|2024-08-13 17:03:30|5423.41|5423.01|5422.91|5422.51|5423.41|5423.01|5422.66|5422.26|493
1723568620000|2024-08-13 17:03:40|5423.16|5422.76|5422.66|5422.26|5423.41|5423.01|5422.66|5422.26|514
1723568630000|2024-08-13 17:03:50|5422.53|5422.13|5421.91|5421.51|5422.66|5422.26|5421.91|5421.51|590
1723568640000|2024-08-13 17:04:00|5422.16|5421.76|5422.66|5422.26|5422.91|5422.51|5422.16|5421.76|697
1723568650000|2024-08-13 17:04:10|5422.41|5422.01|5422.16|5421.76|5422.66|5422.26|5422.16|5421.76|262
1723568660000|2024-08-13 17:04:20|5422.28|5421.88|5422.41|5422.01|5422.41|5422.01|5422.28|5421.88|248
1723568670000|2024-08-13 17:04:30|5422.66|5422.26|5421.91|5421.51|5422.66|5422.26|5421.66|5421.26|447
1723568680000|2024-08-13 17:04:40|5421.66|5421.26|5421.41|5421.01|5421.91|5421.51|5421.41|5421.01|213
1723568690000|2024-08-13 17:04:50|5421.66|5421.26|5421.66|5421.26|5421.66|5421.26|5420.91|5420.51|401
1723568700000|2024-08-13 17:05:00|5421.41|5421.01|5420.66|5420.26|5421.41|5421.01|5420.66|5420.26|678
1723568710000|2024-08-13 17:05:10|5420.78|5420.38|5421.16|5420.76|5421.41|5421.01|5420.78|5420.38|316
1723568720000|2024-08-13 17:05:20|5421.41|5421.01|5421.66|5421.26|5421.66|5421.26|5420.66|5420.26|216
1723568730000|2024-08-13 17:05:30|5421.41|5421.01|5422.41|5422.01|5422.41|5422.01|5421.41|5421.01|326
1723568740000|2024-08-13 17:05:40|5422.66|5422.26|5422.91|5422.51|5422.91|5422.51|5422.66|5422.26|163
1723568750000|2024-08-13 17:05:50|5423.03|5422.63|5422.91|5422.51|5423.03|5422.63|5422.66|5422.26|352
1723568760000|2024-08-13 17:06:00|5423.16|5422.76|5423.41|5423.01|5423.41|5423.01|5423.16|5422.76|327
1723568770000|2024-08-13 17:06:10|5423.53|5423.13|5423.66|5423.26|5423.66|5423.26|5423.28|5422.88|414
1723568780000|2024-08-13 17:06:20|5423.91|5423.51|5423.91|5423.51|5423.91|5423.51|5423.66|5423.26|195
1723568790000|2024-08-13 17:06:30|5423.78|5423.38|5423.41|5423.01|5423.91|5423.51|5423.41|5423.01|134
1723568800000|2024-08-13 17:06:40|5423.66|5423.26|5423.53|5423.13|5423.66|5423.26|5423.41|5423.01|168
1723568810000|2024-08-13 17:06:50|5423.41|5423.01|5424.16|5423.76|5424.41|5424.01|5423.41|5423.01|339
1723568820000|2024-08-13 17:07:00|||||||||49
1723568830000|2024-08-13 17:07:10|5424.03|5423.63|5424.16|5423.76|5424.16|5423.76|5423.66|5423.26|208
1723568840000|2024-08-13 17:07:20|5423.91|5423.51|5423.66|5423.26|5423.91|5423.51|5423.66|5423.26|170
1723568850000|2024-08-13 17:07:30|5423.78|5423.38|5423.41|5423.01|5423.78|5423.38|5423.41|5423.01|70
1723568860000|2024-08-13 17:07:40|5423.66|5423.26|5423.41|5423.01|5423.66|5423.26|5423.41|5423.01|131
1723568870000|2024-08-13 17:07:50|5423.16|5422.76|5423.41|5423.01|5423.41|5423.01|5423.16|5422.76|121
1723568880000|2024-08-13 17:08:00|5423.28|5422.88|5422.91|5422.51|5423.28|5422.88|5422.91|5422.51|48
1723568890000|2024-08-13 17:08:10|5422.66|5422.26|5423.91|5423.51|5423.91|5423.51|5422.66|5422.26|301
1723568900000|2024-08-13 17:08:20|5424.16|5423.76|5424.16|5423.76|5424.16|5423.76|5423.91|5423.51|244
1723568910000|2024-08-13 17:08:30|5424.03|5423.63|5424.16|5423.76|5424.16|5423.76|5423.91|5423.51|146
1723568920000|2024-08-13 17:08:40|5423.91|5423.51|5423.91|5423.51|5424.16|5423.76|5423.66|5423.26|202
1723568930000|2024-08-13 17:08:50|5424.16|5423.76|5423.91|5423.51|5424.16|5423.76|5423.91|5423.51|264
1723568940000|2024-08-13 17:09:00|5424.03|5423.63|5424.16|5423.76|5424.16|5423.76|5423.91|5423.51|118
1723568950000|2024-08-13 17:09:10|5424.41|5424.01|5424.16|5423.76|5424.41|5424.01|5424.16|5423.76|181
1723568960000|2024-08-13 17:09:20|5424.28|5423.88|5424.16|5423.76|5424.28|5423.88|5424.16|5423.76|46
1723568970000|2024-08-13 17:09:30|5424.03|5423.63|5423.16|5422.76|5424.03|5423.63|5423.16|5422.76|398
1723568980000|2024-08-13 17:09:40|5423.03|5422.63|5423.28|5422.88|5423.41|5423.01|5423.03|5422.63|170
1723568990000|2024-08-13 17:09:50|5423.16|5422.76|5422.91|5422.51|5423.16|5422.76|5422.91|5422.51|127
1723569000000|2024-08-13 17:10:00|5423.16|5422.76|5423.16|5422.76|5423.28|5422.88|5423.16|5422.76|84
1723569010000|2024-08-13 17:10:10|5422.91|5422.51|5422.91|5422.51|5423.16|5422.76|5422.91|5422.51|158
1723569020000|2024-08-13 17:10:20|5423.03|5422.63|5422.66|5422.26|5423.16|5422.76|5422.66|5422.26|219
1723569030000|2024-08-13 17:10:30|5422.53|5422.13|5422.66|5422.26|5422.91|5422.51|5422.41|5422.01|208
1723569040000|2024-08-13 17:10:40|5422.78|5422.38|5423.16|5422.76|5423.16|5422.76|5422.66|5422.26|197
1723569050000|2024-08-13 17:10:50|5422.91|5422.51|5422.91|5422.51|5422.91|5422.51|5422.91|5422.51|161
1723569060000|2024-08-13 17:11:00|5422.66|5422.26|5422.91|5422.51|5422.91|5422.51|5422.66|5422.26|394
1723569070000|2024-08-13 17:11:10|||||||||83
1723569080000|2024-08-13 17:11:20|5422.78|5422.38|5422.91|5422.51|5423.16|5422.76|5422.66|5422.26|286
1723569090000|2024-08-13 17:11:30|5422.66|5422.26|5422.66|5422.26|5422.91|5422.51|5422.66|5422.26|127
1723569100000|2024-08-13 17:11:40|5422.41|5422.01|5422.66|5422.26|5422.66|5422.26|5422.41|5422.01|82
1723569110000|2024-08-13 17:11:50|5422.91|5422.51|5423.28|5422.88|5423.28|5422.88|5422.66|5422.26|186
1723569120000|2024-08-13 17:12:00|5423.16|5422.76|5422.66|5422.26|5423.16|5422.76|5422.66|5422.26|188
1723569130000|2024-08-13 17:12:10|5422.41|5422.01|5422.16|5421.76|5422.66|5422.26|5422.16|5421.76|319
1723569140000|2024-08-13 17:12:20|5422.03|5421.63|5422.16|5421.76|5422.16|5421.76|5421.66|5421.26|255
1723569150000|2024-08-13 17:12:30|5422.03|5421.63|5422.16|5421.76|5422.41|5422.01|5421.91|5421.51|217
1723569160000|2024-08-13 17:12:40|5422.41|5422.01|5422.41|5422.01|5422.41|5422.01|5422.41|5422.01|103
1723569170000|2024-08-13 17:12:50|||||||||109
1723569180000|2024-08-13 17:13:00|5422.53|5422.13|5422.41|5422.01|5422.66|5422.26|5422.41|5422.01|175
1723569190000|2024-08-13 17:13:10|5422.53|5422.13|5422.91|5422.51|5422.91|5422.51|5422.53|5422.13|248
1723569200000|2024-08-13 17:13:20|5422.66|5422.26|5423.16|5422.76|5423.16|5422.76|5422.66|5422.26|128
1723569210000|2024-08-13 17:13:30|5423.41|5423.01|5423.16|5422.76|5423.41|5423.01|5423.16|5422.76|183
1723569220000|2024-08-13 17:13:40|5422.91|5422.51|5422.91|5422.51|5422.91|5422.51|5422.91|5422.51|131
1723569230000|2024-08-13 17:13:50|5423.16|5422.76|5422.66|5422.26|5423.16|5422.76|5422.66|5422.26|216
1723569240000|2024-08-13 17:14:00|5422.91|5422.51|5423.16|5422.76|5423.16|5422.76|5422.66|5422.26|207
1723569250000|2024-08-13 17:14:10|||||||||174
1723569260000|2024-08-13 17:14:20|5423.41|5423.01|5423.66|5423.26|5423.66|5423.26|5423.41|5423.01|153
1723569270000|2024-08-13 17:14:30|5423.91|5423.51|5424.41|5424.01|5424.41|5424.01|5423.91|5423.51|221
1723569280000|2024-08-13 17:14:40|||||||||173
1723569290000|2024-08-13 17:14:50|5424.16|5423.76|5424.41|5424.01|5424.41|5424.01|5424.16|5423.76|234
1723569300000|2024-08-13 17:15:00|5424.16|5423.76|5423.91|5423.51|5424.16|5423.76|5423.91|5423.51|247
1723569310000|2024-08-13 17:15:10|5424.03|5423.63|5424.16|5423.76|5424.16|5423.76|5423.91|5423.51|115
1723569320000|2024-08-13 17:15:20|5423.91|5423.51|5423.41|5423.01|5424.16|5423.76|5423.41|5423.01|275
1723569330000|2024-08-13 17:15:30|5423.53|5423.13|5422.91|5422.51|5423.66|5423.26|5422.91|5422.51|182
1723569340000|2024-08-13 17:15:40|5423.16|5422.76|5423.66|5423.26|5423.66|5423.26|5423.16|5422.76|95
1723569350000|2024-08-13 17:15:50|5423.53|5423.13|5423.41|5423.01|5423.53|5423.13|5423.41|5423.01|66
1723569360000|2024-08-13 17:16:00|5423.16|5422.76|5423.41|5423.01|5423.53|5423.13|5423.16|5422.76|239
1723569370000|2024-08-13 17:16:10|5423.28|5422.88|5423.16|5422.76|5423.28|5422.88|5423.16|5422.76|76
1723569380000|2024-08-13 17:16:20|5422.91|5422.51|5422.66|5422.26|5422.91|5422.51|5422.66|5422.26|111
1723569390000|2024-08-13 17:16:30|5422.78|5422.38|5422.66|5422.26|5422.91|5422.51|5422.66|5422.26|55
1723569400000|2024-08-13 17:16:40|5422.41|5422.01|5423.16|5422.76|5423.16|5422.76|5422.41|5422.01|274
1723569410000|2024-08-13 17:16:50|5423.03|5422.63|5423.03|5422.63|5423.03|5422.63|5422.91|5422.51|41
1723569420000|2024-08-13 17:17:00|5422.91|5422.51|5422.41|5422.01|5422.91|5422.51|5422.41|5422.01|196
1723569430000|2024-08-13 17:17:10|5422.28|5421.88|5422.41|5422.01|5422.91|5422.51|5422.28|5421.88|190
1723569440000|2024-08-13 17:17:20|5422.66|5422.26|5421.91|5421.51|5422.66|5422.26|5421.91|5421.51|142
1723569450000|2024-08-13 17:17:30|5421.66|5421.26|5421.91|5421.51|5421.91|5421.51|5421.66|5421.26|585
1723569460000|2024-08-13 17:17:40|5421.66|5421.26|5421.91|5421.51|5421.91|5421.51|5421.66|5421.26|98
1723569470000|2024-08-13 17:17:50|5422.03|5421.63|5422.41|5422.01|5422.41|5422.01|5422.03|5421.63|148
1723569480000|2024-08-13 17:18:00|5422.28|5421.88|5422.91|5422.51|5422.91|5422.51|5422.16|5421.76|220
1723569490000|2024-08-13 17:18:10|5423.16|5422.76|5423.16|5422.76|5423.16|5422.76|5423.03|5422.63|176
1723569500000|2024-08-13 17:18:20|5422.91|5422.51|5422.66|5422.26|5422.91|5422.51|5422.66|5422.26|257
1723569510000|2024-08-13 17:18:30|5422.91|5422.51|5423.16|5422.76|5423.16|5422.76|5422.91|5422.51|264
1723569520000|2024-08-13 17:18:40|5423.03|5422.63|5423.16|5422.76|5423.16|5422.76|5423.03|5422.63|25
1723569530000|2024-08-13 17:18:50|5423.28|5422.88|5423.16|5422.76|5423.41|5423.01|5423.16|5422.76|76
1723569540000|2024-08-13 17:19:00|5423.41|5423.01|5423.41|5423.01|5423.41|5423.01|5423.41|5423.01|63
1723569550000|2024-08-13 17:19:10|5423.66|5423.26|5423.91|5423.51|5423.91|5423.51|5423.66|5423.26|200
1723569560000|2024-08-13 17:19:20|5424.03|5423.63|5424.16|5423.76|5424.28|5423.88|5424.03|5423.63|98
1723569570000|2024-08-13 17:19:30|5423.91|5423.51|5424.03|5423.63|5424.16|5423.76|5423.91|5423.51|178
1723569580000|2024-08-13 17:19:40|5423.91|5423.51|5423.91|5423.51|5424.16|5423.76|5423.91|5423.51|74
1723569590000|2024-08-13 17:19:50|5424.16|5423.76|5424.16|5423.76|5424.28|5423.88|5424.16|5423.76|111
1723569600000|2024-08-13 17:20:00|5423.91|5423.51|5423.91|5423.51|5423.91|5423.51|5423.78|5423.38|136
1723569610000|2024-08-13 17:20:10|5423.78|5423.38|5423.91|5423.51|5424.16|5423.76|5423.66|5423.26|141
1723569620000|2024-08-13 17:20:20|5423.66|5423.26|5422.91|5422.51|5423.66|5423.26|5422.91|5422.51|227
1723569630000|2024-08-13 17:20:30|5422.66|5422.26|5422.91|5422.51|5422.91|5422.51|5422.53|5422.13|214
1723569640000|2024-08-13 17:20:40|5423.03|5422.63|5423.16|5422.76|5423.16|5422.76|5423.03|5422.63|59
1723569650000|2024-08-13 17:20:50|5423.03|5422.63|5423.16|5422.76|5423.16|5422.76|5422.91|5422.51|94
1723569660000|2024-08-13 17:21:00|5423.03|5422.63|5422.91|5422.51|5423.16|5422.76|5422.91|5422.51|129
1723569670000|2024-08-13 17:21:10|5422.66|5422.26|5423.16|5422.76|5423.28|5422.88|5422.66|5422.26|290
1723569680000|2024-08-13 17:21:20|5423.28|5422.88|5423.66|5423.26|5423.78|5423.38|5423.28|5422.88|222
1723569690000|2024-08-13 17:21:30|5423.78|5423.38|5423.41|5423.01|5423.78|5423.38|5423.41|5423.01|193
1723569700000|2024-08-13 17:21:40|5423.53|5423.13|5423.28|5422.88|5423.53|5423.13|5423.16|5422.76|66
1723569710000|2024-08-13 17:21:50|5423.41|5423.01|5423.16|5422.76|5423.53|5423.13|5423.16|5422.76|48
1723569720000|2024-08-13 17:22:00|5423.41|5423.01|5423.16|5422.76|5423.41|5423.01|5423.16|5422.76|131
1723569730000|2024-08-13 17:22:10|5423.28|5422.88|5423.41|5423.01|5423.66|5423.26|5423.28|5422.88|202
1723569740000|2024-08-13 17:22:20|5423.28|5422.88|5423.16|5422.76|5423.28|5422.88|5422.91|5422.51|163
1723569750000|2024-08-13 17:22:30|5423.03|5422.63|5423.41|5423.01|5423.41|5423.01|5423.03|5422.63|59
1723569760000|2024-08-13 17:22:40|5423.16|5422.76|5423.16|5422.76|5423.41|5423.01|5423.16|5422.76|185
1723569770000|2024-08-13 17:22:50|5423.28|5422.88|5423.16|5422.76|5423.28|5422.88|5423.16|5422.76|78
1723569780000|2024-08-13 17:23:00|5423.41|5423.01|5423.41|5423.01|5423.66|5423.26|5423.16|5422.76|268
1723569790000|2024-08-13 17:23:10|||||||||28
1723569800000|2024-08-13 17:23:20|5423.16|5422.76|5423.41|5423.01|5423.66|5423.26|5423.16|5422.76|107
1723569810000|2024-08-13 17:23:30|5423.16|5422.76|5423.16|5422.76|5423.16|5422.76|5423.16|5422.76|51
1723569820000|2024-08-13 17:23:40|5423.03|5422.63|5422.66|5422.26|5423.03|5422.63|5422.41|5422.01|143
1723569830000|2024-08-13 17:23:50|5422.41|5422.01|5422.66|5422.26|5422.66|5422.26|5422.41|5422.01|77
1723569840000|2024-08-13 17:24:00|5422.41|5422.01|5422.03|5421.63|5422.41|5422.01|5421.91|5421.51|267
1723569850000|2024-08-13 17:24:10|5422.16|5421.76|5422.41|5422.01|5422.41|5422.01|5422.16|5421.76|153
1723569860000|2024-08-13 17:24:20|5422.16|5421.76|5421.91|5421.51|5422.16|5421.76|5421.91|5421.51|106
1723569870000|2024-08-13 17:24:30|5422.03|5421.63|5421.66|5421.26|5422.28|5421.88|5421.66|5421.26|182
1723569880000|2024-08-13 17:24:40|5421.91|5421.51|5421.91|5421.51|5422.03|5421.63|5421.91|5421.51|292
1723569890000|2024-08-13 17:24:50|||||||||71
1723569900000|2024-08-13 17:25:00|5421.66|5421.26|5422.16|5421.76|5422.16|5421.76|5421.41|5421.01|267
1723569910000|2024-08-13 17:25:10|5422.41|5422.01|5422.16|5421.76|5422.66|5422.26|5422.16|5421.76|154
1723569920000|2024-08-13 17:25:20|5422.41|5422.01|5422.66|5422.26|5422.66|5422.26|5422.41|5422.01|161
1723569930000|2024-08-13 17:25:30|5422.41|5422.01|5422.16|5421.76|5422.41|5422.01|5421.91|5421.51|80
1723569940000|2024-08-13 17:25:40|5422.28|5421.88|5422.41|5422.01|5422.41|5422.01|5422.16|5421.76|83
1723569950000|2024-08-13 17:25:50|5422.53|5422.13|5422.91|5422.51|5422.91|5422.51|5422.53|5422.13|58
1723569960000|2024-08-13 17:26:00|5422.66|5422.26|5422.41|5422.01|5422.66|5422.26|5422.16|5421.76|119
1723569970000|2024-08-13 17:26:10|5422.66|5422.26|5422.16|5421.76|5422.66|5422.26|5422.16|5421.76|106
1723569980000|2024-08-13 17:26:20|5422.41|5422.01|5422.41|5422.01|5422.66|5422.26|5422.41|5422.01|60
1723569990000|2024-08-13 17:26:30|5422.16|5421.76|5422.16|5421.76|5422.41|5422.01|5422.16|5421.76|41
1723570000000|2024-08-13 17:26:40|5422.41|5422.01|5422.66|5422.26|5422.66|5422.26|5422.41|5422.01|83
1723570010000|2024-08-13 17:26:50|5422.91|5422.51|5422.91|5422.51|5422.91|5422.51|5422.91|5422.51|48
1723570020000|2024-08-13 17:27:00|5422.66|5422.26|5422.66|5422.26|5422.91|5422.51|5422.66|5422.26|149
1723570030000|2024-08-13 17:27:10|5422.53|5422.13|5421.66|5421.26|5422.66|5422.26|5421.66|5421.26|171
1723570040000|2024-08-13 17:27:20|5421.41|5421.01|5421.16|5420.76|5421.41|5421.01|5421.16|5420.76|151
1723570050000|2024-08-13 17:27:30|5421.41|5421.01|5421.41|5421.01|5421.66|5421.26|5421.28|5420.88|194
1723570060000|2024-08-13 17:27:40|5421.16|5420.76|5421.16|5420.76|5421.28|5420.88|5420.66|5420.26|183
1723570070000|2024-08-13 17:27:50|5421.28|5420.88|5421.91|5421.51|5421.91|5421.51|5421.28|5420.88|189
1723570080000|2024-08-13 17:28:00|5422.16|5421.76|5422.66|5422.26|5422.78|5422.38|5422.16|5421.76|213
1723570090000|2024-08-13 17:28:10|5422.91|5422.51|5422.91|5422.51|5423.16|5422.76|5422.91|5422.51|195
1723570100000|2024-08-13 17:28:20|5422.66|5422.26|5422.66|5422.26|5422.78|5422.38|5422.66|5422.26|110
1723570110000|2024-08-13 17:28:30|5422.91|5422.51|5422.66|5422.26|5422.91|5422.51|5422.66|5422.26|42
1723570120000|2024-08-13 17:28:40|5422.78|5422.38|5422.91|5422.51|5422.91|5422.51|5422.66|5422.26|91
1723570130000|2024-08-13 17:28:50|5422.78|5422.38|5422.66|5422.26|5422.78|5422.38|5422.66|5422.26|66
1723570140000|2024-08-13 17:29:00|5422.78|5422.38|5423.16|5422.76|5423.16|5422.76|5422.78|5422.38|151
1723570150000|2024-08-13 17:29:10|5422.91|5422.51|5423.16|5422.76|5423.16|5422.76|5422.91|5422.51|108
1723570160000|2024-08-13 17:29:20|5423.03|5422.63|5422.91|5422.51|5423.03|5422.63|5422.91|5422.51|53
1723570170000|2024-08-13 17:29:30|5423.16|5422.76|5422.91|5422.51|5423.16|5422.76|5422.66|5422.26|198
1723570180000|2024-08-13 17:29:40|5422.66|5422.26|5422.66|5422.26|5422.66|5422.26|5422.66|5422.26|54
1723570190000|2024-08-13 17:29:50|5422.53|5422.13|5422.66|5422.26|5422.66|5422.26|5422.41|5422.01|147
1723570200000|2024-08-13 17:30:00|5422.91|5422.51|5423.16|5422.76|5423.16|5422.76|5422.91|5422.51|142
1723570210000|2024-08-13 17:30:10|5422.91|5422.51|5423.03|5422.63|5423.16|5422.76|5422.66|5422.26|272
1723570220000|2024-08-13 17:30:20|5422.91|5422.51|5424.16|5423.76|5424.16|5423.76|5422.91|5422.51|519
1723570230000|2024-08-13 17:30:30|5424.41|5424.01|5424.41|5424.01|5424.41|5424.01|5424.16|5423.76|270
1723570240000|2024-08-13 17:30:40|5424.16|5423.76|5423.91|5423.51|5424.16|5423.76|5423.91|5423.51|231
1723570250000|2024-08-13 17:30:50|5424.16|5423.76|5424.41|5424.01|5424.41|5424.01|5424.16|5423.76|100
1723570260000|2024-08-13 17:31:00|5424.16|5423.76|5424.16|5423.76|5424.16|5423.76|5423.91|5423.51|239
1723570270000|2024-08-13 17:31:10|5424.28|5423.88|5424.16|5423.76|5424.41|5424.01|5424.16|5423.76|155
1723570280000|2024-08-13 17:31:20|5424.28|5423.88|5424.41|5424.01|5424.41|5424.01|5424.16|5423.76|85
1723570290000|2024-08-13 17:31:30|5424.66|5424.26|5424.41|5424.01|5424.66|5424.26|5424.41|5424.01|336
1723570300000|2024-08-13 17:31:40|5424.53|5424.13|5424.41|5424.01|5424.66|5424.26|5424.41|5424.01|252
1723570310000|2024-08-13 17:31:50|5424.53|5424.13|5424.91|5424.51|5424.91|5424.51|5424.53|5424.13|251
1723570320000|2024-08-13 17:32:00|5425.16|5424.76|5424.91|5424.51|5425.16|5424.76|5424.91|5424.51|840
1723570330000|2024-08-13 17:32:10|5425.16|5424.76|5424.16|5423.76|5425.16|5424.76|5424.16|5423.76|557
1723570340000|2024-08-13 17:32:20|5423.91|5423.51|5424.16|5423.76|5424.16|5423.76|5423.91|5423.51|180
1723570350000|2024-08-13 17:32:30|5423.91|5423.51|5423.66|5423.26|5424.16|5423.76|5423.66|5423.26|144
1723570360000|2024-08-13 17:32:40|5423.41|5423.01|5422.66|5422.26|5423.41|5423.01|5422.53|5422.13|566
1723570370000|2024-08-13 17:32:50|5422.53|5422.13|5422.41|5422.01|5422.78|5422.38|5422.16|5421.76|592
1723570380000|2024-08-13 17:33:00|5422.16|5421.76|5422.66|5422.26|5422.91|5422.51|5422.16|5421.76|243
1723570390000|2024-08-13 17:33:10|5422.41|5422.01|5421.41|5421.01|5422.41|5422.01|5421.16|5420.76|401
1723570400000|2024-08-13 17:33:20|5421.16|5420.76|5421.41|5421.01|5421.41|5421.01|5420.91|5420.51|257
1723570410000|2024-08-13 17:33:30|5421.53|5421.13|5420.66|5420.26|5421.66|5421.26|5420.66|5420.26|411
1723570420000|2024-08-13 17:33:40|5420.91|5420.51|5420.41|5420.01|5420.91|5420.51|5420.41|5420.01|468
1723570430000|2024-08-13 17:33:50|5420.66|5420.26|5421.16|5420.76|5421.16|5420.76|5420.66|5420.26|167
1723570440000|2024-08-13 17:34:00|5421.41|5421.01|5421.41|5421.01|5421.66|5421.26|5421.16|5420.76|451
1723570450000|2024-08-13 17:34:10|5421.66|5421.26|5420.66|5420.26|5421.66|5421.26|5420.41|5420.01|304
1723570460000|2024-08-13 17:34:20|5420.41|5420.01|5421.16|5420.76|5421.16|5420.76|5420.41|5420.01|295
1723570470000|2024-08-13 17:34:30|5421.03|5420.63|5419.66|5419.26|5421.16|5420.76|5419.66|5419.26|369
1723570480000|2024-08-13 17:34:40|5419.78|5419.38|5420.16|5419.76|5420.41|5420.01|5419.78|5419.38|401
1723570490000|2024-08-13 17:34:50|5419.91|5419.51|5420.16|5419.76|5420.16|5419.76|5419.91|5419.51|185
1723570500000|2024-08-13 17:35:00|5419.91|5419.51|5420.41|5420.01|5420.41|5420.01|5419.91|5419.51|377
1723570510000|2024-08-13 17:35:10|5420.16|5419.76|5420.91|5420.51|5420.91|5420.51|5420.16|5419.76|248
1723570520000|2024-08-13 17:35:20|5421.03|5420.63|5421.16|5420.76|5421.41|5421.01|5420.91|5420.51|252
1723570530000|2024-08-13 17:35:30|5421.41|5421.01|5421.16|5420.76|5421.41|5421.01|5421.16|5420.76|156
1723570540000|2024-08-13 17:35:40|5421.41|5421.01|5421.16|5420.76|5421.41|5421.01|5420.66|5420.26|150
1723570550000|2024-08-13 17:35:50|5420.91|5420.51|5422.16|5421.76|5422.16|5421.76|5420.91|5420.51|430
1723570560000|2024-08-13 17:36:00|5421.91|5421.51|5422.16|5421.76|5422.16|5421.76|5421.41|5421.01|357
1723570570000|2024-08-13 17:36:10|5422.28|5421.88|5421.16|5420.76|5422.41|5422.01|5421.16|5420.76|177
1723570580000|2024-08-13 17:36:20|5421.03|5420.63|5421.41|5421.01|5421.66|5421.26|5420.91|5420.51|188
1723570590000|2024-08-13 17:36:30|5421.53|5421.13|5421.41|5421.01|5421.66|5421.26|5421.16|5420.76|118
1723570600000|2024-08-13 17:36:40|5421.28|5420.88|5420.91|5420.51|5421.41|5421.01|5420.91|5420.51|115
1723570610000|2024-08-13 17:36:50|5421.16|5420.76|5420.78|5420.38|5421.16|5420.76|5420.66|5420.26|132
1723570620000|2024-08-13 17:37:00|5420.91|5420.51|5420.91|5420.51|5420.91|5420.51|5420.66|5420.26|125
1723570630000|2024-08-13 17:37:10|5420.66|5420.26|5420.66|5420.26|5420.91|5420.51|5420.53|5420.13|162
1723570640000|2024-08-13 17:37:20|5420.41|5420.01|5420.41|5420.01|5420.91|5420.51|5420.41|5420.01|186
1723570650000|2024-08-13 17:37:30|5420.53|5420.13|5420.41|5420.01|5420.66|5420.26|5420.41|5420.01|153
1723570660000|2024-08-13 17:37:40|5420.66|5420.26|5421.16|5420.76|5421.16|5420.76|5420.66|5420.26|111
1723570670000|2024-08-13 17:37:50|5421.03|5420.63|5421.16|5420.76|5421.16|5420.76|5421.03|5420.63|71
1723570680000|2024-08-13 17:38:00|5421.41|5421.01|5422.16|5421.76|5422.16|5421.76|5421.41|5421.01|272
1723570690000|2024-08-13 17:38:10|5422.41|5422.01|5422.28|5421.88|5422.41|5422.01|5422.16|5421.76|138
1723570700000|2024-08-13 17:38:20|5422.16|5421.76|5422.41|5422.01|5422.41|5422.01|5422.16|5421.76|86
1723570710000|2024-08-13 17:38:30|5422.16|5421.76|5421.41|5421.01|5422.41|5422.01|5421.41|5421.01|190
1723570720000|2024-08-13 17:38:40|5421.66|5421.26|5421.91|5421.51|5421.91|5421.51|5421.41|5421.01|80
1723570730000|2024-08-13 17:38:50|5421.66|5421.26|5421.91|5421.51|5421.91|5421.51|5421.66|5421.26|73
1723570740000|2024-08-13 17:39:00|5421.78|5421.38|5422.41|5422.01|5422.41|5422.01|5421.66|5421.26|102
1723570750000|2024-08-13 17:39:10|5422.28|5421.88|5421.91|5421.51|5422.28|5421.88|5421.66|5421.26|139
1723570760000|2024-08-13 17:39:20|5421.78|5421.38|5421.91|5421.51|5421.91|5421.51|5421.78|5421.38|48
1723570770000|2024-08-13 17:39:30|5422.16|5421.76|5422.41|5422.01|5422.66|5422.26|5422.16|5421.76|370
1723570780000|2024-08-13 17:39:40|5422.53|5422.13|5422.91|5422.51|5422.91|5422.51|5422.41|5422.01|152
1723570790000|2024-08-13 17:39:50|5422.66|5422.26|5422.66|5422.26|5422.66|5422.26|5422.41|5422.01|110
1723570800000|2024-08-13 17:40:00|5422.78|5422.38|5422.91|5422.51|5423.03|5422.63|5422.66|5422.26|157
1723570810000|2024-08-13 17:40:10|5422.66|5422.26|5422.91|5422.51|5422.91|5422.51|5422.66|5422.26|89
1723570820000|2024-08-13 17:40:20|5423.03|5422.63|5422.66|5422.26|5423.03|5422.63|5422.66|5422.26|183
1723570830000|2024-08-13 17:40:30|5422.91|5422.51|5423.41|5423.01|5423.41|5423.01|5422.66|5422.26|199
1723570840000|2024-08-13 17:40:40|5423.53|5423.13|5422.91|5422.51|5423.66|5423.26|5422.66|5422.26|258
1723570850000|2024-08-13 17:40:50|5422.66|5422.26|5422.41|5422.01|5422.66|5422.26|5422.16|5421.76|212
1723570860000|2024-08-13 17:41:00|5422.66|5422.26|5422.16|5421.76|5422.66|5422.26|5422.16|5421.76|101
1723570870000|2024-08-13 17:41:10|5422.03|5421.63|5422.91|5422.51|5422.91|5422.51|5422.03|5421.63|131
1723570880000|2024-08-13 17:41:20|5422.66|5422.26|5422.66|5422.26|5422.66|5422.26|5422.41|5422.01|120
1723570890000|2024-08-13 17:41:30|5422.78|5422.38|5422.66|5422.26|5422.91|5422.51|5422.53|5422.13|62
1723570900000|2024-08-13 17:41:40|5422.53|5422.13|5422.91|5422.51|5422.91|5422.51|5422.41|5422.01|43
1723570910000|2024-08-13 17:41:50|5422.78|5422.38|5423.03|5422.63|5423.03|5422.63|5422.66|5422.26|67
1723570920000|2024-08-13 17:42:00|5423.16|5422.76|5423.16|5422.76|5423.16|5422.76|5422.66|5422.26|111
1723570930000|2024-08-13 17:42:10|5423.03|5422.63|5422.66|5422.26|5423.03|5422.63|5422.66|5422.26|100
1723570940000|2024-08-13 17:42:20|5422.78|5422.38|5422.41|5422.01|5422.91|5422.51|5422.41|5422.01|133
1723570950000|2024-08-13 17:42:30|5422.16|5421.76|5422.41|5422.01|5422.41|5422.01|5422.16|5421.76|151
1723570960000|2024-08-13 17:42:40|5422.28|5421.88|5422.41|5422.01|5422.41|5422.01|5422.16|5421.76|50
1723570970000|2024-08-13 17:42:50|5422.66|5422.26|5422.91|5422.51|5422.91|5422.51|5422.66|5422.26|169
1723570980000|2024-08-13 17:43:00|5422.66|5422.26|5423.16|5422.76|5423.41|5423.01|5422.66|5422.26|208
1723570990000|2024-08-13 17:43:10|5423.28|5422.88|5423.16|5422.76|5423.41|5423.01|5423.16|5422.76|90
1723571000000|2024-08-13 17:43:20|5423.28|5422.88|5423.41|5423.01|5423.91|5423.51|5423.28|5422.88|470
1723571010000|2024-08-13 17:43:30|5423.53|5423.13|5423.66|5423.26|5423.78|5423.38|5423.41|5423.01|220
1723571020000|2024-08-13 17:43:40|5423.78|5423.38|5423.66|5423.26|5423.91|5423.51|5423.66|5423.26|175
1723571030000|2024-08-13 17:43:50|5423.78|5423.38|5423.91|5423.51|5423.91|5423.51|5423.78|5423.38|162
1723571040000|2024-08-13 17:44:00|5424.16|5423.76|5424.16|5423.76|5424.16|5423.76|5424.16|5423.76|217
1723571050000|2024-08-13 17:44:10|5424.03|5423.63|5423.91|5423.51|5424.16|5423.76|5423.91|5423.51|323
1723571060000|2024-08-13 17:44:20|5423.66|5423.26|5423.66|5423.26|5423.91|5423.51|5423.66|5423.26|153
1723571070000|2024-08-13 17:44:30|5423.78|5423.38|5423.91|5423.51|5424.16|5423.76|5423.66|5423.26|148
1723571080000|2024-08-13 17:44:40|5423.66|5423.26|5423.66|5423.26|5423.66|5423.26|5423.41|5423.01|337
1723571090000|2024-08-13 17:44:50|5423.41|5423.01|5423.16|5422.76|5423.41|5423.01|5423.16|5422.76|140
1723571100000|2024-08-13 17:45:00|5423.41|5423.01|5423.41|5423.01|5423.41|5423.01|5423.16|5422.76|160
1723571110000|2024-08-13 17:45:10|5423.28|5422.88|5422.91|5422.51|5423.41|5423.01|5422.91|5422.51|212
1723571120000|2024-08-13 17:45:20|5422.66|5422.26|5422.91|5422.51|5422.91|5422.51|5422.66|5422.26|193
1723571130000|2024-08-13 17:45:30|5423.03|5422.63|5423.16|5422.76|5423.16|5422.76|5423.03|5422.63|155
1723571140000|2024-08-13 17:45:40|5422.91|5422.51|5422.91|5422.51|5422.91|5422.51|5422.91|5422.51|120
1723571150000|2024-08-13 17:45:50|5423.16|5422.76|5422.91|5422.51|5423.16|5422.76|5422.91|5422.51|111
1723571160000|2024-08-13 17:46:00|5423.16|5422.76|5423.16|5422.76|5423.41|5423.01|5423.03|5422.63|228
1723571170000|2024-08-13 17:46:10|5423.28|5422.88|5422.91|5422.51|5423.28|5422.88|5422.91|5422.51|106
1723571180000|2024-08-13 17:46:20|5423.03|5422.63|5416.41|5416.01|5423.16|5422.76|5415.16|5414.76|7756
1723571190000|2024-08-13 17:46:30|5416.91|5416.51|5410.91|5410.51|5417.66|5417.26|5410.41|5410.01|3107
1723571200000|2024-08-13 17:46:40|5409.91|5409.51|5413.91|5413.51|5414.16|5413.76|5409.91|5409.51|2233
1723571210000|2024-08-13 17:46:50|5414.41|5414.01|5411.78|5411.38|5414.41|5414.01|5410.41|5410.01|2244
1723571220000|2024-08-13 17:47:00|5411.91|5411.51|5412.41|5412.01|5412.41|5412.01|5410.66|5410.26|1878
1723571230000|2024-08-13 17:47:10|5412.91|5412.51|5414.41|5414.01|5414.91|5414.51|5412.66|5412.26|1234
1723571240000|2024-08-13 17:47:20|5414.66|5414.26|5414.91|5414.51|5414.91|5414.51|5413.66|5413.26|666
1723571250000|2024-08-13 17:47:30|5415.16|5414.76|5413.91|5413.51|5415.41|5415.01|5413.91|5413.51|798
1723571260000|2024-08-13 17:47:40|5414.03|5413.63|5413.91|5413.51|5414.66|5414.26|5413.41|5413.01|916
1723571270000|2024-08-13 17:47:50|5414.03|5413.63|5415.41|5415.01|5415.41|5415.01|5414.03|5413.63|557
1723571280000|2024-08-13 17:48:00|5415.16|5414.76|5415.41|5415.01|5415.91|5415.51|5414.91|5414.51|623
1723571290000|2024-08-13 17:48:10|5415.66|5415.26|5416.16|5415.76|5416.91|5416.51|5415.41|5415.01|1014
1723571300000|2024-08-13 17:48:20|5416.28|5415.88|5415.53|5415.13|5416.41|5416.01|5415.16|5414.76|454
1723571310000|2024-08-13 17:48:30|5415.41|5415.01|5416.16|5415.76|5416.16|5415.76|5415.41|5415.01|171
1723571320000|2024-08-13 17:48:40|5415.91|5415.51|5416.28|5415.88|5416.41|5416.01|5415.91|5415.51|277
1723571330000|2024-08-13 17:48:50|5416.16|5415.76|5416.66|5416.26|5416.91|5416.51|5416.16|5415.76|422
1723571340000|2024-08-13 17:49:00|5416.78|5416.38|5415.41|5415.01|5417.03|5416.63|5415.41|5415.01|421
1723571350000|2024-08-13 17:49:10|5415.53|5415.13|5416.03|5415.63|5416.16|5415.76|5415.41|5415.01|271
1723571360000|2024-08-13 17:49:20|5415.91|5415.51|5416.41|5416.01|5416.91|5416.51|5415.91|5415.51|207
1723571370000|2024-08-13 17:49:30|5416.66|5416.26|5416.41|5416.01|5417.16|5416.76|5415.91|5415.51|344
1723571380000|2024-08-13 17:49:40|5416.66|5416.26|5417.66|5417.26|5417.91|5417.51|5416.66|5416.26|327
1723571390000|2024-08-13 17:49:50|5417.41|5417.01|5418.28|5417.88|5418.28|5417.88|5417.41|5417.01|511
1723571400000|2024-08-13 17:50:00|5418.16|5417.76|5417.41|5417.01|5418.16|5417.76|5417.41|5417.01|363
1723571410000|2024-08-13 17:50:10|5417.16|5416.76|5417.66|5417.26|5417.91|5417.51|5417.16|5416.76|436
1723571420000|2024-08-13 17:50:20|5417.16|5416.76|5416.66|5416.26|5417.41|5417.01|5416.41|5416.01|371
1723571430000|2024-08-13 17:50:30|5416.16|5415.76|5416.16|5415.76|5416.41|5416.01|5415.91|5415.51|427
1723571440000|2024-08-13 17:50:40|5415.91|5415.51|5416.41|5416.01|5416.91|5416.51|5415.66|5415.26|316
1723571450000|2024-08-13 17:50:50|5416.16|5415.76|5415.91|5415.51|5416.41|5416.01|5415.66|5415.26|252
1723571460000|2024-08-13 17:51:00|5415.66|5415.26|5416.16|5415.76|5416.91|5416.51|5415.66|5415.26|296
1723571470000|2024-08-13 17:51:10|5415.91|5415.51|5416.66|5416.26|5416.66|5416.26|5415.66|5415.26|218
1723571480000|2024-08-13 17:51:20|5416.53|5416.13|5416.16|5415.76|5416.53|5416.13|5415.91|5415.51|287
1723571490000|2024-08-13 17:51:30|5416.28|5415.88|5417.91|5417.51|5417.91|5417.51|5416.28|5415.88|407
1723571500000|2024-08-13 17:51:40|5418.16|5417.76|5418.41|5418.01|5418.53|5418.13|5417.66|5417.26|526
1723571510000|2024-08-13 17:51:50|5418.53|5418.13|5417.91|5417.51|5418.78|5418.38|5417.66|5417.26|529
1723571520000|2024-08-13 17:52:00|5418.16|5417.76|5418.66|5418.26|5418.66|5418.26|5418.16|5417.76|340
1723571530000|2024-08-13 17:52:10|5418.53|5418.13|5418.66|5418.26|5418.66|5418.26|5418.41|5418.01|248
1723571540000|2024-08-13 17:52:20|5418.53|5418.13|5418.41|5418.01|5418.66|5418.26|5418.16|5417.76|171
1723571550000|2024-08-13 17:52:30|5418.53|5418.13|5418.41|5418.01|5418.66|5418.26|5418.16|5417.76|240
1723571560000|2024-08-13 17:52:40|5418.66|5418.26|5418.66|5418.26|5418.91|5418.51|5418.66|5418.26|221
1723571570000|2024-08-13 17:52:50|5418.41|5418.01|5417.91|5417.51|5418.91|5418.51|5417.91|5417.51|381
1723571580000|2024-08-13 17:53:00|5418.16|5417.76|5418.41|5418.01|5418.41|5418.01|5417.91|5417.51|249
1723571590000|2024-08-13 17:53:10|5418.16|5417.76|5418.16|5417.76|5418.41|5418.01|5417.91|5417.51|163
1723571600000|2024-08-13 17:53:20|5417.91|5417.51|5417.53|5417.13|5417.91|5417.51|5417.41|5417.01|256
1723571610000|2024-08-13 17:53:30|5417.66|5417.26|5418.16|5417.76|5418.16|5417.76|5417.41|5417.01|164
1723571620000|2024-08-13 17:53:40|5418.03|5417.63|5418.16|5417.76|5418.16|5417.76|5417.78|5417.38|164
1723571630000|2024-08-13 17:53:50|5418.03|5417.63|5418.16|5417.76|5418.41|5418.01|5417.91|5417.51|180
1723571640000|2024-08-13 17:54:00|5418.41|5418.01|5418.53|5418.13|5418.53|5418.13|5417.91|5417.51|259
1723571650000|2024-08-13 17:54:10|5418.66|5418.26|5419.53|5419.13|5419.53|5419.13|5418.66|5418.26|358
1723571660000|2024-08-13 17:54:20|5419.41|5419.01|5420.41|5420.01|5420.66|5420.26|5419.41|5419.01|547
1723571670000|2024-08-13 17:54:30|5420.66|5420.26|5420.66|5420.26|5420.91|5420.51|5420.41|5420.01|414
1723571680000|2024-08-13 17:54:40|5420.78|5420.38|5420.91|5420.51|5420.91|5420.51|5420.66|5420.26|450
1723571690000|2024-08-13 17:54:50|5421.03|5420.63|5420.91|5420.51|5421.16|5420.76|5420.91|5420.51|141
1723571700000|2024-08-13 17:55:00|5421.03|5420.63|5421.16|5420.76|5421.41|5421.01|5420.78|5420.38|300
1723571710000|2024-08-13 17:55:10|5421.03|5420.63|5422.16|5421.76|5422.16|5421.76|5420.91|5420.51|474
1723571720000|2024-08-13 17:55:20|5422.03|5421.63|5422.23|5421.83|5422.28|5421.88|5421.91|5421.51|197
1723571730000|2024-08-13 17:55:30|5422.48|5422.08|5422.08|5421.68|5422.48|5422.08|5421.58|5421.18|420
1723571740000|2024-08-13 17:55:40|5421.95|5421.55|5421.45|5421.05|5421.95|5421.55|5421.08|5420.68|260
1723571750000|2024-08-13 17:55:50|5421.33|5420.93|5421.95|5421.55|5422.45|5422.05|5421.33|5420.93|1247
1723571760000|2024-08-13 17:56:00|5421.83|5421.43|5422.08|5421.68|5422.33|5421.93|5421.83|5421.43|308
1723571770000|2024-08-13 17:56:10|5422.33|5421.93|5422.08|5421.68|5422.33|5421.93|5422.08|5421.68|204
1723571780000|2024-08-13 17:56:20|5422.33|5421.93|5422.08|5421.68|5422.33|5421.93|5421.95|5421.55|273
1723571790000|2024-08-13 17:56:30|5421.33|5420.93|5420.83|5420.43|5421.33|5420.93|5420.58|5420.18|608
1723571800000|2024-08-13 17:56:40|5421.08|5420.68|5421.08|5420.68|5421.33|5420.93|5420.95|5420.55|289
1723571810000|2024-08-13 17:56:50|5421.33|5420.93|5421.33|5420.93|5421.58|5421.18|5421.08|5420.68|127
1723571820000|2024-08-13 17:57:00|5421.08|5420.68|5421.08|5420.68|5421.33|5420.93|5421.08|5420.68|170
1723571830000|2024-08-13 17:57:10|5421.2|5420.8|5421.08|5420.68|5421.33|5420.93|5420.83|5420.43|149
1723571840000|2024-08-13 17:57:20|5420.95|5420.55|5420.58|5420.18|5421.08|5420.68|5420.58|5420.18|147
1723571850000|2024-08-13 17:57:30|5420.45|5420.05|5420.58|5420.18|5420.7|5420.3|5420.08|5419.68|236
1723571860000|2024-08-13 17:57:40|5420.83|5420.43|5421.08|5420.68|5421.08|5420.68|5420.58|5420.18|151
1723571870000|2024-08-13 17:57:50|5420.83|5420.43|5420.95|5420.55|5421.08|5420.68|5420.83|5420.43|144
1723571880000|2024-08-13 17:58:00|5421.08|5420.68|5420.7|5420.3|5421.33|5420.93|5420.58|5420.18|206
1723571890000|2024-08-13 17:58:10|5420.58|5420.18|5420.58|5420.18|5420.83|5420.43|5420.33|5419.93|73
1723571900000|2024-08-13 17:58:20|5421.08|5420.68|5420.95|5420.55|5421.08|5420.68|5420.83|5420.43|139
1723571910000|2024-08-13 17:58:30|5421.08|5420.68|5421.33|5420.93|5421.33|5420.93|5420.83|5420.43|73
1723571920000|2024-08-13 17:58:40|5421.45|5421.05|5421.2|5420.8|5421.58|5421.18|5421.08|5420.68|65
1723571930000|2024-08-13 17:58:50|5421.08|5420.68|5420.83|5420.43|5421.08|5420.68|5420.83|5420.43|53
1723571940000|2024-08-13 17:59:00|5420.95|5420.55|5421.33|5420.93|5421.58|5421.18|5420.83|5420.43|110
1723571950000|2024-08-13 17:59:10|5421.58|5421.18|5421.95|5421.55|5422.33|5421.93|5421.58|5421.18|232
1723571960000|2024-08-13 17:59:20|5422.08|5421.68|5422.08|5421.68|5422.08|5421.68|5421.83|5421.43|99
1723571970000|2024-08-13 17:59:30|5421.95|5421.55|5421.83|5421.43|5421.95|5421.55|5421.58|5421.18|65
1723571980000|2024-08-13 17:59:40|5421.7|5421.3|5421.95|5421.55|5422.08|5421.68|5421.7|5421.3|69
1723571990000|2024-08-13 17:59:50|5422.08|5421.68|5421.58|5421.18|5422.2|5421.8|5421.58|5421.18|133
1723572000000|2024-08-13 18:00:00|5421.83|5421.43|5421.33|5420.93|5421.83|5421.43|5421.33|5420.93|108
1723572010000|2024-08-13 18:00:10|5421.2|5420.8|5420.83|5420.43|5421.33|5420.93|5420.83|5420.43|190
1723572020000|2024-08-13 18:00:20|5421.08|5420.68|5421.08|5420.68|5421.33|5420.93|5420.83|5420.43|63
1723572030000|2024-08-13 18:00:30|5420.83|5420.43|5420.83|5420.43|5421.33|5420.93|5420.08|5419.68|249
1723572040000|2024-08-13 18:00:40|5420.95|5420.55|5420.33|5419.93|5421.08|5420.68|5420.2|5419.8|207
1723572050000|2024-08-13 18:00:50|5420.45|5420.05|5421.08|5420.68|5421.08|5420.68|5420.45|5420.05|125
1723572060000|2024-08-13 18:01:00|5421.33|5420.93|5422.58|5422.18|5422.58|5422.18|5421.33|5420.93|285
1723572070000|2024-08-13 18:01:10|5422.45|5422.05|5422.33|5421.93|5422.58|5422.18|5422.08|5421.68|157
1723572080000|2024-08-13 18:01:20|5422.58|5422.18|5422.33|5421.93|5422.83|5422.43|5422.08|5421.68|226
1723572090000|2024-08-13 18:01:30|5422.08|5421.68|5422.08|5421.68|5422.33|5421.93|5422.08|5421.68|92
1723572100000|2024-08-13 18:01:40|5421.83|5421.43|5421.58|5421.18|5422.33|5421.93|5421.33|5420.93|409
1723572110000|2024-08-13 18:01:50|5421.7|5421.3|5421.58|5421.18|5422.08|5421.68|5421.33|5420.93|239
1723572120000|2024-08-13 18:02:00|5421.33|5420.93|5420.58|5420.18|5421.58|5421.18|5420.58|5420.18|386
1723572130000|2024-08-13 18:02:10|5420.33|5419.93|5420.83|5420.43|5421.08|5420.68|5420.33|5419.93|163
1723572140000|2024-08-13 18:02:20|5421.33|5420.93|5421.33|5420.93|5421.58|5421.18|5421.33|5420.93|128
1723572150000|2024-08-13 18:02:30|5421.2|5420.8|5421.08|5420.68|5421.33|5420.93|5420.83|5420.43|196
1723572160000|2024-08-13 18:02:40|5421.33|5420.93|5421.33|5420.93|5421.33|5420.93|5421.08|5420.68|82
1723572170000|2024-08-13 18:02:50|5421.58|5421.18|5421.33|5420.93|5421.7|5421.3|5421.33|5420.93|139
1723572180000|2024-08-13 18:03:00|5421.58|5421.18|5421.08|5420.68|5421.58|5421.18|5421.08|5420.68|102
1723572190000|2024-08-13 18:03:10|5420.95|5420.55|5421.83|5421.43|5421.83|5421.43|5420.83|5420.43|170
1723572200000|2024-08-13 18:03:20|5421.58|5421.18|5421.33|5420.93|5421.58|5421.18|5421.08|5420.68|127
1723572210000|2024-08-13 18:03:30|5421.45|5421.05|5421.95|5421.55|5421.95|5421.55|5421.45|5421.05|78
1723572220000|2024-08-13 18:03:40|5422.08|5421.68|5422.33|5421.93|5422.33|5421.93|5422.08|5421.68|166
1723572230000|2024-08-13 18:03:50|5422.2|5421.8|5422.33|5421.93|5422.45|5422.05|5422.08|5421.68|187
1723572240000|2024-08-13 18:04:00|5422.08|5421.68|5421.83|5421.43|5422.08|5421.68|5421.58|5421.18|195
1723572250000|2024-08-13 18:04:10|5422.08|5421.68|5421.7|5421.3|5422.08|5421.68|5421.58|5421.18|114
1723572260000|2024-08-13 18:04:20|5421.58|5421.18|5421.33|5420.93|5421.7|5421.3|5421.33|5420.93|60
1723572270000|2024-08-13 18:04:30|5421.45|5421.05|5421.58|5421.18|5421.58|5421.18|5421.33|5420.93|65
1723572280000|2024-08-13 18:04:40|5421.33|5420.93|5421.33|5420.93|5421.33|5420.93|5421.08|5420.68|97
1723572290000|2024-08-13 18:04:50|5421.2|5420.8|5421.33|5420.93|5421.33|5420.93|5421.08|5420.68|106
1723572300000|2024-08-13 18:05:00|5421.2|5420.8|5420.58|5420.18|5421.33|5420.93|5420.33|5419.93|289
1723572310000|2024-08-13 18:05:10|5420.83|5420.43|5420.83|5420.43|5421.08|5420.68|5420.58|5420.18|236
1723572320000|2024-08-13 18:05:20|5420.95|5420.55|5422.08|5421.68|5422.08|5421.68|5420.95|5420.55|162
1723572330000|2024-08-13 18:05:30|5421.83|5421.43|5421.7|5421.3|5421.83|5421.43|5421.58|5421.18|120
1723572340000|2024-08-13 18:05:40|5421.83|5421.43|5421.7|5421.3|5421.83|5421.43|5421.08|5420.68|96
1723572350000|2024-08-13 18:05:50|5421.83|5421.43|5422.33|5421.93|5422.33|5421.93|5421.83|5421.43|128
1723572360000|2024-08-13 18:06:00|5422.58|5422.18|5422.33|5421.93|5422.58|5422.18|5421.7|5421.3|203
1723572370000|2024-08-13 18:06:10|5422.45|5422.05|5422.58|5422.18|5422.7|5422.3|5422.33|5421.93|195
1723572380000|2024-08-13 18:06:20|5422.83|5422.43|5422.58|5422.18|5422.83|5422.43|5422.58|5422.18|333
1723572390000|2024-08-13 18:06:30|5422.83|5422.43|5422.58|5422.18|5422.95|5422.55|5422.58|5422.18|152
1723572400000|2024-08-13 18:06:40|5422.33|5421.93|5422.2|5421.8|5422.33|5421.93|5422.08|5421.68|132
1723572410000|2024-08-13 18:06:50|5422.33|5421.93|5422.08|5421.68|5422.33|5421.93|5421.58|5421.18|124
1723572420000|2024-08-13 18:07:00|5422.58|5422.18|5422.08|5421.68|5422.58|5422.18|5422.08|5421.68|252
1723572430000|2024-08-13 18:07:10|5422.2|5421.8|5422.08|5421.68|5422.2|5421.8|5422.08|5421.68|52
1723572440000|2024-08-13 18:07:20|5422.2|5421.8|5421.58|5421.18|5422.33|5421.93|5421.58|5421.18|182
1723572450000|2024-08-13 18:07:30|5421.7|5421.3|5422.08|5421.68|5422.08|5421.68|5421.58|5421.18|179
1723572460000|2024-08-13 18:07:40|5421.58|5421.18|5421.58|5421.18|5421.7|5421.3|5421.08|5420.68|228
1723572470000|2024-08-13 18:07:50|5421.7|5421.3|5421.58|5421.18|5421.95|5421.55|5421.58|5421.18|92
1723572480000|2024-08-13 18:08:00|5421.33|5420.93|5422.08|5421.68|5422.08|5421.68|5421.33|5420.93|138
1723572490000|2024-08-13 18:08:10|5421.58|5421.18|5421.83|5421.43|5421.83|5421.43|5421.58|5421.18|135
1723572500000|2024-08-13 18:08:20|5422.08|5421.68|5421.58|5421.18|5422.08|5421.68|5421.58|5421.18|106
1723572510000|2024-08-13 18:08:30|5421.7|5421.3|5422.08|5421.68|5422.08|5421.68|5421.7|5421.3|41
1723572520000|2024-08-13 18:08:40|5421.83|5421.43|5422.08|5421.68|5422.08|5421.68|5421.58|5421.18|74
1723572530000|2024-08-13 18:08:50|5421.83|5421.43|5421.83|5421.43|5421.83|5421.43|5421.83|5421.43|64
1723572540000|2024-08-13 18:09:00|5421.7|5421.3|5421.83|5421.43|5421.95|5421.55|5421.58|5421.18|98
1723572550000|2024-08-13 18:09:10|5421.95|5421.55|5422.08|5421.68|5422.08|5421.68|5421.83|5421.43|60
1723572560000|2024-08-13 18:09:20|5421.83|5421.43|5421.83|5421.43|5422.08|5421.68|5421.83|5421.43|226
1723572570000|2024-08-13 18:09:30|5421.33|5420.93|5422.33|5421.93|5422.33|5421.93|5421.33|5420.93|113
1723572580000|2024-08-13 18:09:40|5422.08|5421.68|5421.95|5421.55|5422.08|5421.68|5421.58|5421.18|195
1723572590000|2024-08-13 18:09:50|5422.08|5421.68|5422.08|5421.68|5422.33|5421.93|5422.08|5421.68|74
1723572600000|2024-08-13 18:10:00|5421.95|5421.55|5421.83|5421.43|5422.08|5421.68|5421.83|5421.43|139
1723572610000|2024-08-13 18:10:10|5421.95|5421.55|5422.08|5421.68|5422.08|5421.68|5421.83|5421.43|74
1723572620000|2024-08-13 18:10:20|5421.95|5421.55|5421.33|5420.93|5421.95|5421.55|5421.33|5420.93|195
1723572630000|2024-08-13 18:10:30|5421.45|5421.05|5421.83|5421.43|5421.95|5421.55|5421.33|5420.93|95
1723572640000|2024-08-13 18:10:40|5422.08|5421.68|5422.08|5421.68|5422.08|5421.68|5422.08|5421.68|58
1723572650000|2024-08-13 18:10:50|5422.2|5421.8|5422.45|5422.05|5422.58|5422.18|5422.2|5421.8|241
1723572660000|2024-08-13 18:11:00|5422.58|5422.18|5422.33|5421.93|5422.58|5422.18|5422.33|5421.93|123
1723572670000|2024-08-13 18:11:10|5422.45|5422.05|5422.33|5421.93|5422.58|5422.18|5422.2|5421.8|154
1723572680000|2024-08-13 18:11:20|5422.45|5422.05|5422.33|5421.93|5422.45|5422.05|5422.33|5421.93|151
1723572690000|2024-08-13 18:11:30|5422.08|5421.68|5422.08|5421.68|5422.08|5421.68|5421.95|5421.55|58
1723572700000|2024-08-13 18:11:40|5422.33|5421.93|5422.58|5422.18|5422.58|5422.18|5422.33|5421.93|58
1723572710000|2024-08-13 18:11:50|5422.45|5422.05|5422.83|5422.43|5422.83|5422.43|5422.33|5421.93|60
1723572720000|2024-08-13 18:12:00|5422.58|5422.18|5422.83|5422.43|5423.08|5422.68|5422.58|5422.18|461
1723572730000|2024-08-13 18:12:10|5422.95|5422.55|5423.58|5423.18|5423.58|5423.18|5422.95|5422.55|454
1723572740000|2024-08-13 18:12:20|5423.7|5423.3|5423.83|5423.43|5423.83|5423.43|5423.33|5422.93|761
1723572750000|2024-08-13 18:12:30|5424.08|5423.68|5424.08|5423.68|5424.08|5423.68|5423.83|5423.43|195
1723572760000|2024-08-13 18:12:40|5423.95|5423.55|5424.58|5424.18|5424.58|5424.18|5423.83|5423.43|1286
1723572770000|2024-08-13 18:12:50|5424.33|5423.93|5424.33|5423.93|5424.33|5423.93|5424.08|5423.68|261
1723572780000|2024-08-13 18:13:00|5423.58|5423.18|5423.83|5423.43|5423.83|5423.43|5423.08|5422.68|556
1723572790000|2024-08-13 18:13:10|5423.95|5423.55|5424.08|5423.68|5424.33|5423.93|5423.95|5423.55|111
1723572800000|2024-08-13 18:13:20|5424.33|5423.93|5424.08|5423.68|5424.83|5424.43|5424.08|5423.68|478
1723572810000|2024-08-13 18:13:30|5424.2|5423.8|5423.58|5423.18|5424.33|5423.93|5423.58|5423.18|201
1723572820000|2024-08-13 18:13:40|5423.83|5423.43|5424.08|5423.68|5424.08|5423.68|5423.58|5423.18|161
1723572830000|2024-08-13 18:13:50|5423.95|5423.55|5424.08|5423.68|5424.08|5423.68|5423.83|5423.43|64
1723572840000|2024-08-13 18:14:00|5424.33|5423.93|5424.08|5423.68|5424.33|5423.93|5423.83|5423.43|221
1723572850000|2024-08-13 18:14:10|5424.2|5423.8|5424.2|5423.8|5424.33|5423.93|5424.08|5423.68|55
1723572860000|2024-08-13 18:14:20|5424.08|5423.68|5423.08|5422.68|5424.33|5423.93|5423.08|5422.68|246
1723572870000|2024-08-13 18:14:30|5423.2|5422.8|5423.33|5422.93|5423.33|5422.93|5423.08|5422.68|50
1723572880000|2024-08-13 18:14:40|5423.45|5423.05|5423.33|5422.93|5423.58|5423.18|5423.08|5422.68|158
1723572890000|2024-08-13 18:14:50|5423.58|5423.18|5423.33|5422.93|5423.58|5423.18|5423.33|5422.93|148
1723572900000|2024-08-13 18:15:00|5423.45|5423.05|5423.58|5423.18|5423.7|5423.3|5423.33|5422.93|134
1723572910000|2024-08-13 18:15:10|5423.83|5423.43|5423.83|5423.43|5424.08|5423.68|5423.83|5423.43|156
1723572920000|2024-08-13 18:15:20|5424.08|5423.68|5424.08|5423.68|5424.33|5423.93|5423.83|5423.43|210
1723572930000|2024-08-13 18:15:30|5423.95|5423.55|5424.08|5423.68|5424.08|5423.68|5423.83|5423.43|52
1723572940000|2024-08-13 18:15:40|5423.83|5423.43|5423.58|5423.18|5423.83|5423.43|5423.58|5423.18|63
1723572950000|2024-08-13 18:15:50|5423.7|5423.3|5423.83|5423.43|5423.95|5423.55|5423.7|5423.3|54
1723572960000|2024-08-13 18:16:00|5423.7|5423.3|5423.83|5423.43|5424.08|5423.68|5423.58|5423.18|197
1723572970000|2024-08-13 18:16:10|5423.95|5423.55|5424.08|5423.68|5424.08|5423.68|5423.83|5423.43|177
1723572980000|2024-08-13 18:16:20|5423.83|5423.43|5423.83|5423.43|5423.83|5423.43|5423.83|5423.43|113
1723572990000|2024-08-13 18:16:30|5424.08|5423.68|5424.08|5423.68|5424.08|5423.68|5424.08|5423.68|76
1723573000000|2024-08-13 18:16:40|5424.33|5423.93|5424.08|5423.68|5424.33|5423.93|5424.08|5423.68|92
1723573010000|2024-08-13 18:16:50|5423.95|5423.55|5424.08|5423.68|5424.33|5423.93|5423.95|5423.55|145
1723573020000|2024-08-13 18:17:00|5424.33|5423.93|5423.45|5423.05|5424.33|5423.93|5423.45|5423.05|268
1723573030000|2024-08-13 18:17:10|5422.83|5422.43|5422.58|5422.18|5422.83|5422.43|5422.33|5421.93|332
1723573040000|2024-08-13 18:17:20|5422.33|5421.93|5421.08|5420.68|5422.58|5422.18|5421.08|5420.68|424
1723573050000|2024-08-13 18:17:30|5420.83|5420.43|5419.95|5419.55|5420.95|5420.55|5419.58|5419.18|664
1723573060000|2024-08-13 18:17:40|5420.08|5419.68|5419.45|5419.05|5420.83|5420.43|5419.45|5419.05|638
1723573070000|2024-08-13 18:17:50|5419.58|5419.18|5420.33|5419.93|5420.33|5419.93|5419.58|5419.18|612
1723573080000|2024-08-13 18:18:00|5420.45|5420.05|5419.58|5419.18|5420.58|5420.18|5419.58|5419.18|318
1723573090000|2024-08-13 18:18:10|5419.83|5419.43|5418.33|5417.93|5419.83|5419.43|5418.08|5417.68|586
1723573100000|2024-08-13 18:18:20|5418.2|5417.8|5417.83|5417.43|5418.33|5417.93|5417.08|5416.68|849
1723573110000|2024-08-13 18:18:30|5418.08|5417.68|5419.58|5419.18|5419.58|5419.18|5418.08|5417.68|323
1723573120000|2024-08-13 18:18:40|5419.7|5419.3|5419.33|5418.93|5420.08|5419.68|5419.2|5418.8|437
1723573130000|2024-08-13 18:18:50|5419.08|5418.68|5418.83|5418.43|5419.58|5419.18|5418.83|5418.43|202
1723573140000|2024-08-13 18:19:00|5419.08|5418.68|5418.83|5418.43|5419.08|5418.68|5418.33|5417.93|193
1723573150000|2024-08-13 18:19:10|5419.33|5418.93|5418.83|5418.43|5419.33|5418.93|5418.58|5418.18|188
1723573160000|2024-08-13 18:19:20|5419.08|5418.68|5419.7|5419.3|5419.83|5419.43|5418.83|5418.43|172
1723573170000|2024-08-13 18:19:30|5419.58|5419.18|5418.83|5418.43|5419.83|5419.43|5418.83|5418.43|126
1723573180000|2024-08-13 18:19:40|5419.08|5418.68|5419.08|5418.68|5419.2|5418.8|5418.83|5418.43|89
1723573190000|2024-08-13 18:19:50|5419.33|5418.93|5419.83|5419.43|5419.83|5419.43|5419.08|5418.68|139
1723573200000|2024-08-13 18:20:00|5419.58|5419.18|5420.83|5420.43|5420.83|5420.43|5419.33|5418.93|498
1723573210000|2024-08-13 18:20:10|5420.7|5420.3|5421.58|5421.18|5421.58|5421.18|5420.58|5420.18|335
1723573220000|2024-08-13 18:20:20|5421.83|5421.43|5422.45|5422.05|5422.58|5422.18|5421.83|5421.43|501
1723573230000|2024-08-13 18:20:30|5422.58|5422.18|5422.83|5422.43|5423.08|5422.68|5422.33|5421.93|412
1723573240000|2024-08-13 18:20:40|5422.7|5422.3|5422.08|5421.68|5422.83|5422.43|5422.08|5421.68|227
1723573250000|2024-08-13 18:20:50|5422.33|5421.93|5422.33|5421.93|5422.33|5421.93|5422.08|5421.68|122
1723573260000|2024-08-13 18:21:00|5422.45|5422.05|5422.08|5421.68|5422.58|5422.18|5421.83|5421.43|158
1723573270000|2024-08-13 18:21:10|5422.2|5421.8|5421.83|5421.43|5422.2|5421.8|5421.33|5420.93|250
1723573280000|2024-08-13 18:21:20|5421.95|5421.55|5422.08|5421.68|5422.08|5421.68|5421.33|5420.93|140
1723573290000|2024-08-13 18:21:30|5422.2|5421.8|5422.08|5421.68|5422.33|5421.93|5422.08|5421.68|224
1723573300000|2024-08-13 18:21:40|5422.2|5421.8|5422.33|5421.93|5422.83|5422.43|5422.2|5421.8|127
1723573310000|2024-08-13 18:21:50|5422.2|5421.8|5422.58|5422.18|5422.7|5422.3|5422.2|5421.8|94
1723573320000|2024-08-13 18:22:00|5422.45|5422.05|5422.2|5421.8|5422.7|5422.3|5421.95|5421.55|206
1723573330000|2024-08-13 18:22:10|5422.33|5421.93|5421.95|5421.55|5422.33|5421.93|5421.83|5421.43|116
1723573340000|2024-08-13 18:22:20|5422.08|5421.68|5422.08|5421.68|5422.33|5421.93|5421.83|5421.43|165
1723573350000|2024-08-13 18:22:30|5421.95|5421.55|5421.83|5421.43|5422.08|5421.68|5421.58|5421.18|120
1723573360000|2024-08-13 18:22:40|5421.7|5421.3|5421.83|5421.43|5421.83|5421.43|5421.7|5421.3|140
1723573370000|2024-08-13 18:22:50|5422.08|5421.68|5422.08|5421.68|5422.33|5421.93|5421.95|5421.55|137
1723573380000|2024-08-13 18:23:00|5422.2|5421.8|5421.83|5421.43|5422.33|5421.93|5421.83|5421.43|231
1723573390000|2024-08-13 18:23:10|5421.95|5421.55|5421.83|5421.43|5422.08|5421.68|5421.58|5421.18|187
1723573400000|2024-08-13 18:23:20|5421.7|5421.3|5422.33|5421.93|5422.33|5421.93|5421.08|5420.68|274
1723573410000|2024-08-13 18:23:30|5422.2|5421.8|5422.58|5422.18|5422.58|5422.18|5421.7|5421.3|171
1723573420000|2024-08-13 18:23:40|5422.7|5422.3|5422.33|5421.93|5422.7|5422.3|5422.08|5421.68|175
1723573430000|2024-08-13 18:23:50|5422.08|5421.68|5422.2|5421.8|5422.33|5421.93|5422.08|5421.68|87
1723573440000|2024-08-13 18:24:00|5422.33|5421.93|5422.45|5422.05|5422.58|5422.18|5422.33|5421.93|182
1723573450000|2024-08-13 18:24:10|5422.58|5422.18|5422.95|5422.55|5423.08|5422.68|5422.58|5422.18|177
1723573460000|2024-08-13 18:24:20|5422.83|5422.43|5422.83|5422.43|5423.08|5422.68|5422.83|5422.43|73
1723573470000|2024-08-13 18:24:30|5422.95|5422.55|5423.08|5422.68|5423.08|5422.68|5422.95|5422.55|90
1723573480000|2024-08-13 18:24:40|5422.83|5422.43|5423.33|5422.93|5423.33|5422.93|5422.83|5422.43|119
1723573490000|2024-08-13 18:24:50|5423.2|5422.8|5422.58|5422.18|5423.33|5422.93|5422.33|5421.93|357
1723573500000|2024-08-13 18:25:00|5422.33|5421.93|5422.58|5422.18|5422.58|5422.18|5422.33|5421.93|156
1723573510000|2024-08-13 18:25:10|5422.33|5421.93|5422.45|5422.05|5422.58|5422.18|5422.08|5421.68|89
1723573520000|2024-08-13 18:25:20|5422.33|5421.93|5422.58|5422.18|5422.83|5422.43|5422.33|5421.93|112
1723573530000|2024-08-13 18:25:30|5422.45|5422.05|5422.58|5422.18|5422.83|5422.43|5422.2|5421.8|88
1723573540000|2024-08-13 18:25:40|5422.45|5422.05|5422.33|5421.93|5422.58|5422.18|5422.33|5421.93|34
1723573550000|2024-08-13 18:25:50|5422.45|5422.05|5422.08|5421.68|5422.58|5422.18|5422.08|5421.68|101
1723573560000|2024-08-13 18:26:00|5422.33|5421.93|5422.33|5421.93|5422.33|5421.93|5422.08|5421.68|92
1723573570000|2024-08-13 18:26:10|5422.08|5421.68|5421.83|5421.43|5422.08|5421.68|5421.83|5421.43|173
1723573580000|2024-08-13 18:26:20|5422.08|5421.68|5422.33|5421.93|5422.58|5422.18|5422.08|5421.68|54
1723573590000|2024-08-13 18:26:30|5422.2|5421.8|5422.08|5421.68|5422.33|5421.93|5422.08|5421.68|70
1723573600000|2024-08-13 18:26:40|5422.2|5421.8|5422.45|5422.05|5423.08|5422.68|5422.08|5421.68|444
1723573610000|2024-08-13 18:26:50|5422.33|5421.93|5422.58|5422.18|5422.7|5422.3|5422.33|5421.93|64
1723573620000|2024-08-13 18:27:00|5422.7|5422.3|5422.58|5422.18|5423.08|5422.68|5422.58|5422.18|118
1723573630000|2024-08-13 18:27:10|5422.7|5422.3|5423.08|5422.68|5423.08|5422.68|5422.58|5422.18|84
1723573640000|2024-08-13 18:27:20|5422.95|5422.55|5422.95|5422.55|5423.08|5422.68|5422.83|5422.43|71
1723573650000|2024-08-13 18:27:30|5423.08|5422.68|5422.83|5422.43|5423.2|5422.8|5422.83|5422.43|170
1723573660000|2024-08-13 18:27:40|5422.7|5422.3|5422.83|5422.43|5422.83|5422.43|5422.58|5422.18|53
1723573670000|2024-08-13 18:27:50|5422.58|5422.18|5422.95|5422.55|5422.95|5422.55|5422.58|5422.18|56
1723573680000|2024-08-13 18:28:00|5422.83|5422.43|5422.45|5422.05|5422.83|5422.43|5422.33|5421.93|203
1723573690000|2024-08-13 18:28:10|5422.58|5422.18|5422.33|5421.93|5422.58|5422.18|5422.08|5421.68|58
1723573700000|2024-08-13 18:28:20|5422.45|5422.05|5423.08|5422.68|5423.08|5422.68|5422.33|5421.93|54
1723573710000|2024-08-13 18:28:30|5422.95|5422.55|5422.95|5422.55|5423.08|5422.68|5422.83|5422.43|91
1723573720000|2024-08-13 18:28:40|5423.08|5422.68|5423.58|5423.18|5423.58|5423.18|5423.08|5422.68|62
1723573730000|2024-08-13 18:28:50|5423.33|5422.93|5423.83|5423.43|5423.83|5423.43|5423.33|5422.93|382
1723573740000|2024-08-13 18:29:00|5423.58|5423.18|5423.7|5423.3|5423.83|5423.43|5423.33|5422.93|275
1723573750000|2024-08-13 18:29:10|5423.58|5423.18|5423.33|5422.93|5423.7|5423.3|5422.83|5422.43|215
1723573760000|2024-08-13 18:29:20|5423.45|5423.05|5423.58|5423.18|5423.58|5423.18|5423.33|5422.93|357
1723573770000|2024-08-13 18:29:30|5423.33|5422.93|5423.33|5422.93|5423.33|5422.93|5423.33|5422.93|50
1723573780000|2024-08-13 18:29:40|5423.45|5423.05|5423.58|5423.18|5423.58|5423.18|5423.45|5423.05|52
1723573790000|2024-08-13 18:29:50|5423.45|5423.05|5423.58|5423.18|5423.58|5423.18|5423.33|5422.93|75
1723573800000|2024-08-13 18:30:00|5423.7|5423.3|5423.08|5422.68|5423.7|5423.3|5423.08|5422.68|308
1723573810000|2024-08-13 18:30:10|5422.83|5422.43|5423.08|5422.68|5423.2|5422.8|5422.83|5422.43|125
1723573820000|2024-08-13 18:30:20|5422.83|5422.43|5422.83|5422.43|5423.08|5422.68|5422.83|5422.43|132
1723573830000|2024-08-13 18:30:30|5422.95|5422.55|5423.08|5422.68|5423.2|5422.8|5422.58|5422.18|108
1723573840000|2024-08-13 18:30:40|5423.2|5422.8|5423.58|5423.18|5423.58|5423.18|5423.2|5422.8|42
1723573850000|2024-08-13 18:30:50|5423.45|5423.05|5423.33|5422.93|5423.58|5423.18|5423.33|5422.93|167
1723573860000|2024-08-13 18:31:00|5423.45|5423.05|5423.08|5422.68|5423.83|5423.43|5423.08|5422.68|338
1723573870000|2024-08-13 18:31:10|5423.2|5422.8|5423.33|5422.93|5423.58|5423.18|5423.2|5422.8|33
1723573880000|2024-08-13 18:31:20|5423.08|5422.68|5422.83|5422.43|5423.08|5422.68|5422.58|5422.18|194
1723573890000|2024-08-13 18:31:30|5422.95|5422.55|5423.08|5422.68|5423.08|5422.68|5422.95|5422.55|120
1723573900000|2024-08-13 18:31:40|5422.95|5422.55|5423.08|5422.68|5423.08|5422.68|5422.83|5422.43|46
1723573910000|2024-08-13 18:31:50|5423.33|5422.93|5423.33|5422.93|5423.33|5422.93|5423.2|5422.8|82
1723573920000|2024-08-13 18:32:00|5423.45|5423.05|5423.58|5423.18|5423.58|5423.18|5423.33|5422.93|76
1723573930000|2024-08-13 18:32:10|5423.45|5423.05|5423.08|5422.68|5423.58|5423.18|5423.08|5422.68|106
1723573940000|2024-08-13 18:32:20|5423.2|5422.8|5423.58|5423.18|5423.58|5423.18|5423.08|5422.68|103
1723573950000|2024-08-13 18:32:30|5423.83|5423.43|5424.08|5423.68|5424.08|5423.68|5423.83|5423.43|239
1723573960000|2024-08-13 18:32:40|5423.83|5423.43|5423.83|5423.43|5423.83|5423.43|5423.58|5423.18|230
1723573970000|2024-08-13 18:32:50|5423.95|5423.55|5424.08|5423.68|5424.33|5423.93|5423.95|5423.55|341
1723573980000|2024-08-13 18:33:00|5424.33|5423.93|5424.83|5424.43|5424.83|5424.43|5424.33|5423.93|702
1723573990000|2024-08-13 18:33:10|5425.08|5424.68|5424.83|5424.43|5425.08|5424.68|5424.83|5424.43|812
1723574000000|2024-08-13 18:33:20|5424.58|5424.18|5424.33|5423.93|5424.83|5424.43|5424.33|5423.93|302
1723574010000|2024-08-13 18:33:30|5423.58|5423.18|5423.33|5422.93|5423.83|5423.43|5423.33|5422.93|416
1723574020000|2024-08-13 18:33:40|||||||||125
1723574030000|2024-08-13 18:33:50|5423.83|5423.43|5423.95|5423.55|5423.95|5423.55|5423.83|5423.43|120
1723574040000|2024-08-13 18:34:00|5424.2|5423.8|5424.58|5424.18|5424.58|5424.18|5424.2|5423.8|137
1723574050000|2024-08-13 18:34:10|5424.33|5423.93|5424.45|5424.05|5424.58|5424.18|5424.33|5423.93|169
1723574060000|2024-08-13 18:34:20|5424.58|5424.18|5424.83|5424.43|5424.83|5424.43|5424.58|5424.18|164
1723574070000|2024-08-13 18:34:30|5424.58|5424.18|5424.33|5423.93|5424.58|5424.18|5424.33|5423.93|364
1723574080000|2024-08-13 18:34:40|5424.58|5424.18|5424.58|5424.18|5424.7|5424.3|5424.33|5423.93|139
1723574090000|2024-08-13 18:34:50|5424.7|5424.3|5424.83|5424.43|5424.83|5424.43|5424.58|5424.18|85
1723574100000|2024-08-13 18:35:00|5425.08|5424.68|5425.58|5425.18|5425.58|5425.18|5425.08|5424.68|1007
1723574110000|2024-08-13 18:35:10|5426.33|5425.93|5426.83|5426.43|5426.83|5426.43|5426.08|5425.68|2011
1723574120000|2024-08-13 18:35:20|5426.58|5426.18|5426.83|5426.43|5427.33|5426.93|5426.58|5426.18|900
1723574130000|2024-08-13 18:35:30|5426.58|5426.18|5426.83|5426.43|5426.83|5426.43|5426.33|5425.93|392
1723574140000|2024-08-13 18:35:40|5426.7|5426.3|5426.58|5426.18|5426.83|5426.43|5426.33|5425.93|193
1723574150000|2024-08-13 18:35:50|5426.33|5425.93|5426.58|5426.18|5426.58|5426.18|5426.2|5425.8|272
1723574160000|2024-08-13 18:36:00|5426.83|5426.43|5427.08|5426.68|5427.08|5426.68|5426.7|5426.3|369
1723574170000|2024-08-13 18:36:10|5426.95|5426.55|5426.7|5426.3|5427.08|5426.68|5426.33|5425.93|603
1723574180000|2024-08-13 18:36:20|5426.83|5426.43|5426.58|5426.18|5427.08|5426.68|5426.33|5425.93|222
1723574190000|2024-08-13 18:36:30|5426.83|5426.43|5426.58|5426.18|5426.83|5426.43|5426.58|5426.18|151
1723574200000|2024-08-13 18:36:40|5426.83|5426.43|5426.83|5426.43|5426.83|5426.43|5426.83|5426.43|129
1723574210000|2024-08-13 18:36:50|5427.08|5426.68|5427.08|5426.68|5427.08|5426.68|5427.08|5426.68|445
1723574220000|2024-08-13 18:37:00|5426.83|5426.43|5426.83|5426.43|5426.83|5426.43|5426.58|5426.18|261
1723574230000|2024-08-13 18:37:10|5426.7|5426.3|5426.58|5426.18|5426.7|5426.3|5426.58|5426.18|229
1723574240000|2024-08-13 18:37:20|5426.33|5425.93|5426.08|5425.68|5426.33|5425.93|5426.08|5425.68|289
1723574250000|2024-08-13 18:37:30|5426.33|5425.93|5425.58|5425.18|5426.33|5425.93|5425.58|5425.18|253
1723574260000|2024-08-13 18:37:40|5425.83|5425.43|5425.08|5424.68|5425.83|5425.43|5425.08|5424.68|313
1723574270000|2024-08-13 18:37:50|5425.33|5424.93|5426.08|5425.68|5426.08|5425.68|5425.33|5424.93|155
1723574280000|2024-08-13 18:38:00|5426.2|5425.8|5426.08|5425.68|5426.33|5425.93|5426.08|5425.68|82
1723574290000|2024-08-13 18:38:10|5426.58|5426.18|5427.08|5426.68|5427.08|5426.68|5426.58|5426.18|630
1723574300000|2024-08-13 18:38:20|5426.95|5426.55|5427.08|5426.68|5427.08|5426.68|5426.83|5426.43|186
1723574310000|2024-08-13 18:38:30|5427.2|5426.8|5427.08|5426.68|5427.2|5426.8|5427.08|5426.68|152
1723574320000|2024-08-13 18:38:40|5427.33|5426.93|5427.58|5427.18|5427.58|5427.18|5427.33|5426.93|403
1723574330000|2024-08-13 18:38:50|5427.83|5427.43|5427.83|5427.43|5427.83|5427.43|5427.83|5427.43|427
1723574340000|2024-08-13 18:39:00|5428.08|5427.68|5427.58|5427.18|5428.33|5427.93|5427.58|5427.18|1653
1723574350000|2024-08-13 18:39:10|5427.33|5426.93|5427.58|5427.18|5427.58|5427.18|5427.33|5426.93|181
1723574360000|2024-08-13 18:39:20|5427.83|5427.43|5427.83|5427.43|5428.08|5427.68|5427.83|5427.43|180
1723574370000|2024-08-13 18:39:30|5427.95|5427.55|5427.83|5427.43|5428.08|5427.68|5427.58|5427.18|133
1723574380000|2024-08-13 18:39:40|5427.95|5427.55|5428.08|5427.68|5428.33|5427.93|5427.95|5427.55|178
1723574390000|2024-08-13 18:39:50|5428.2|5427.8|5428.08|5427.68|5428.33|5427.93|5427.95|5427.55|202
1723574400000|2024-08-13 18:40:00|5428.2|5427.8|5427.83|5427.43|5428.33|5427.93|5427.83|5427.43|457
1723574410000|2024-08-13 18:40:10|5427.95|5427.55|5427.58|5427.18|5428.08|5427.68|5427.33|5426.93|380
1723574420000|2024-08-13 18:40:20|5427.7|5427.3|5427.33|5426.93|5427.7|5427.3|5427.08|5426.68|362
1723574430000|2024-08-13 18:40:30|5427.2|5426.8|5427.33|5426.93|5427.33|5426.93|5427.08|5426.68|117
1723574440000|2024-08-13 18:40:40|5427.58|5427.18|5427.58|5427.18|5427.58|5427.18|5427.58|5427.18|85
1723574450000|2024-08-13 18:40:50|5427.33|5426.93|5426.83|5426.43|5427.58|5427.18|5426.83|5426.43|152
1723574460000|2024-08-13 18:41:00|5427.08|5426.68|5427.33|5426.93|5427.58|5427.18|5427.08|5426.68|166
1723574470000|2024-08-13 18:41:10|5427.58|5427.18|5427.33|5426.93|5427.58|5427.18|5427.33|5426.93|210
1723574480000|2024-08-13 18:41:20|5427.2|5426.8|5426.58|5426.18|5427.2|5426.8|5426.08|5425.68|514
1723574490000|2024-08-13 18:41:30|5426.7|5426.3|5426.33|5425.93|5426.7|5426.3|5426.33|5425.93|84
1723574500000|2024-08-13 18:41:40|5426.58|5426.18|5426.33|5425.93|5426.58|5426.18|5426.33|5425.93|138
1723574510000|2024-08-13 18:41:50|5426.58|5426.18|5426.33|5425.93|5426.58|5426.18|5426.33|5425.93|200
1723574520000|2024-08-13 18:42:00|5426.58|5426.18|5426.58|5426.18|5426.58|5426.18|5425.83|5425.43|277
1723574530000|2024-08-13 18:42:10|5426.45|5426.05|5426.95|5426.55|5426.95|5426.55|5426.33|5425.93|212
1723574540000|2024-08-13 18:42:20|5426.83|5426.43|5426.33|5425.93|5427.08|5426.68|5426.33|5425.93|167
1723574550000|2024-08-13 18:42:30|5426.58|5426.18|5426.58|5426.18|5426.58|5426.18|5426.58|5426.18|73
1723574560000|2024-08-13 18:42:40|5426.33|5425.93|5426.33|5425.93|5426.33|5425.93|5425.83|5425.43|356
1723574570000|2024-08-13 18:42:50|5426.58|5426.18|5426.33|5425.93|5426.58|5426.18|5425.83|5425.43|157
1723574580000|2024-08-13 18:43:00|5426.2|5425.8|5426.33|5425.93|5426.33|5425.93|5425.83|5425.43|197
1723574590000|2024-08-13 18:43:10|5426.08|5425.68|5426.58|5426.18|5426.58|5426.18|5426.08|5425.68|111
1723574600000|2024-08-13 18:43:20|5426.45|5426.05|5426.83|5426.43|5426.83|5426.43|5426.33|5425.93|144
1723574610000|2024-08-13 18:43:30|5427.08|5426.68|5427.08|5426.68|5427.08|5426.68|5426.83|5426.43|99
1723574620000|2024-08-13 18:43:40|||||||||82
1723574630000|2024-08-13 18:43:50|5426.83|5426.43|5427.08|5426.68|5427.08|5426.68|5426.83|5426.43|72
1723574640000|2024-08-13 18:44:00|5426.83|5426.43|5426.83|5426.43|5427.08|5426.68|5426.58|5426.18|244
1723574650000|2024-08-13 18:44:10|5427.08|5426.68|5427.08|5426.68|5427.08|5426.68|5426.83|5426.43|132
1723574660000|2024-08-13 18:44:20|5426.83|5426.43|5426.58|5426.18|5427.08|5426.68|5426.58|5426.18|74
1723574670000|2024-08-13 18:44:30|5426.7|5426.3|5426.83|5426.43|5427.08|5426.68|5426.58|5426.18|123
1723574680000|2024-08-13 18:44:40|5426.95|5426.55|5426.83|5426.43|5426.95|5426.55|5426.83|5426.43|100
1723574690000|2024-08-13 18:44:50|5426.7|5426.3|5426.83|5426.43|5426.83|5426.43|5426.7|5426.3|89
1723574700000|2024-08-13 18:45:00|5426.58|5426.18|5426.83|5426.43|5427.08|5426.68|5426.33|5425.93|473
1723574710000|2024-08-13 18:45:10|5426.58|5426.18|5426.58|5426.18|5426.95|5426.55|5426.58|5426.18|173
1723574720000|2024-08-13 18:45:20|5426.83|5426.43|5426.83|5426.43|5427.08|5426.68|5426.7|5426.3|110
1723574730000|2024-08-13 18:45:30|5426.7|5426.3|5426.83|5426.43|5426.83|5426.43|5426.58|5426.18|172
1723574740000|2024-08-13 18:45:40|5426.95|5426.55|5427.33|5426.93|5427.33|5426.93|5426.83|5426.43|251
1723574750000|2024-08-13 18:45:50|5427.2|5426.8|5426.58|5426.18|5427.2|5426.8|5426.58|5426.18|146
1723574760000|2024-08-13 18:46:00|5426.33|5425.93|5426.83|5426.43|5426.83|5426.43|5426.33|5425.93|184
1723574770000|2024-08-13 18:46:10|5426.95|5426.55|5426.58|5426.18|5427.08|5426.68|5426.58|5426.18|133
1723574780000|2024-08-13 18:46:20|5426.33|5425.93|5426.33|5425.93|5426.58|5426.18|5426.08|5425.68|379
1723574790000|2024-08-13 18:46:30|5426.45|5426.05|5426.58|5426.18|5426.58|5426.18|5426.2|5425.8|96
1723574800000|2024-08-13 18:46:40|5426.45|5426.05|5426.58|5426.18|5426.58|5426.18|5426.33|5425.93|175
1723574810000|2024-08-13 18:46:50|5426.33|5425.93|5426.58|5426.18|5426.58|5426.18|5426.33|5425.93|95
1723574820000|2024-08-13 18:47:00|5426.33|5425.93|5426.08|5425.68|5426.33|5425.93|5425.83|5425.43|217
1723574830000|2024-08-13 18:47:10|5426.2|5425.8|5426.33|5425.93|5426.33|5425.93|5426.08|5425.68|193
1723574840000|2024-08-13 18:47:20|5426.08|5425.68|5425.83|5425.43|5426.08|5425.68|5425.33|5424.93|508
1723574850000|2024-08-13 18:47:30|5425.95|5425.55|5425.58|5425.18|5426.08|5425.68|5425.58|5425.18|179
1723574860000|2024-08-13 18:47:40|5425.7|5425.3|5425.83|5425.43|5425.83|5425.43|5425.58|5425.18|177
1723574870000|2024-08-13 18:47:50|5425.58|5425.18|5426.08|5425.68|5426.08|5425.68|5425.58|5425.18|477
1723574880000|2024-08-13 18:48:00|5426.2|5425.8|5426.33|5425.93|5426.33|5425.93|5426.08|5425.68|168
1723574890000|2024-08-13 18:48:10|5426.58|5426.18|5427.08|5426.68|5427.08|5426.68|5426.58|5426.18|224
1723574900000|2024-08-13 18:48:20|5427.33|5426.93|5427.33|5426.93|5427.33|5426.93|5427.08|5426.68|234
1723574910000|2024-08-13 18:48:30|5427.58|5427.18|5427.58|5427.18|5427.58|5427.18|5427.58|5427.18|171
1723574920000|2024-08-13 18:48:40|5427.33|5426.93|5427.58|5427.18|5427.58|5427.18|5427.33|5426.93|209
1723574930000|2024-08-13 18:48:50|5427.45|5427.05|5427.58|5427.18|5427.58|5427.18|5427.45|5427.05|74
1723574940000|2024-08-13 18:49:00|5427.33|5426.93|5427.33|5426.93|5427.33|5426.93|5427.08|5426.68|161
1723574950000|2024-08-13 18:49:10|5427.45|5427.05|5427.83|5427.43|5427.83|5427.43|5427.45|5427.05|285
1723574960000|2024-08-13 18:49:20|5428.08|5427.68|5428.08|5427.68|5428.08|5427.68|5428.08|5427.68|283
1723574970000|2024-08-13 18:49:30|5427.83|5427.43|5427.83|5427.43|5427.95|5427.55|5427.83|5427.43|170
1723574980000|2024-08-13 18:49:40|5428.08|5427.68|5427.83|5427.43|5428.33|5427.93|5427.83|5427.43|332
1723574990000|2024-08-13 18:49:50|5427.95|5427.55|5427.83|5427.43|5427.95|5427.55|5427.83|5427.43|60
1723575000000|2024-08-13 18:50:00|5427.95|5427.55|5427.58|5427.18|5427.95|5427.55|5427.45|5427.05|135
1723575010000|2024-08-13 18:50:10|5427.7|5427.3|5427.33|5426.93|5427.7|5427.3|5427.08|5426.68|200
1723575020000|2024-08-13 18:50:20|5427.45|5427.05|5427.83|5427.43|5428.08|5427.68|5427.45|5427.05|241
1723575030000|2024-08-13 18:50:30|5428.08|5427.68|5428.33|5427.93|5428.45|5428.05|5428.08|5427.68|378
1723575040000|2024-08-13 18:50:40|5428.58|5428.18|5428.83|5428.43|5428.83|5428.43|5428.58|5428.18|419
1723575050000|2024-08-13 18:50:50|5429.08|5428.68|5428.83|5428.43|5429.08|5428.68|5428.83|5428.43|418
1723575060000|2024-08-13 18:51:00|5428.95|5428.55|5428.58|5428.18|5428.95|5428.55|5428.58|5428.18|276
1723575070000|2024-08-13 18:51:10|5428.45|5428.05|5428.33|5427.93|5428.58|5428.18|5428.33|5427.93|141
1723575080000|2024-08-13 18:51:20|5428.45|5428.05|5428.83|5428.43|5428.83|5428.43|5428.45|5428.05|131
1723575090000|2024-08-13 18:51:30|5428.95|5428.55|5428.58|5428.18|5428.95|5428.55|5428.58|5428.18|559
1723575100000|2024-08-13 18:51:40|5427.83|5427.43|5427.58|5427.18|5427.83|5427.43|5427.58|5427.18|546
1723575110000|2024-08-13 18:51:50|5427.83|5427.43|5426.58|5426.18|5427.83|5427.43|5426.45|5426.05|432
1723575120000|2024-08-13 18:52:00|5426.83|5426.43|5427.08|5426.68|5427.08|5426.68|5426.33|5425.93|999
1723575130000|2024-08-13 18:52:10|5426.83|5426.43|5428.08|5427.68|5428.33|5427.93|5426.83|5426.43|1021
1723575140000|2024-08-13 18:52:20|5427.83|5427.43|5427.83|5427.43|5427.83|5427.43|5427.83|5427.43|120
1723575150000|2024-08-13 18:52:30|5427.95|5427.55|5427.58|5427.18|5427.95|5427.55|5427.58|5427.18|133
1723575160000|2024-08-13 18:52:40|5427.83|5427.43|5427.83|5427.43|5427.83|5427.43|5427.58|5427.18|238
1723575170000|2024-08-13 18:52:50|5427.7|5427.3|5427.83|5427.43|5427.83|5427.43|5427.58|5427.18|60
1723575180000|2024-08-13 18:53:00|5427.95|5427.55|5428.08|5427.68|5428.08|5427.68|5427.83|5427.43|118
1723575190000|2024-08-13 18:53:10|5427.83|5427.43|5427.83|5427.43|5427.83|5427.43|5427.83|5427.43|57
1723575200000|2024-08-13 18:53:20|5427.58|5427.18|5427.58|5427.18|5427.58|5427.18|5427.58|5427.18|84
1723575210000|2024-08-13 18:53:30|5427.7|5427.3|5428.08|5427.68|5428.08|5427.68|5427.33|5426.93|146
1723575220000|2024-08-13 18:53:40|5428.2|5427.8|5428.33|5427.93|5428.33|5427.93|5428.08|5427.68|69
1723575230000|2024-08-13 18:53:50|5428.2|5427.8|5427.83|5427.43|5428.2|5427.8|5427.58|5427.18|357
1723575240000|2024-08-13 18:54:00|5427.95|5427.55|5428.33|5427.93|5428.33|5427.93|5427.83|5427.43|145
1723575250000|2024-08-13 18:54:10|5428.2|5427.8|5428.33|5427.93|5428.58|5428.18|5428.2|5427.8|203
1723575260000|2024-08-13 18:54:20|5428.45|5428.05|5428.33|5427.93|5428.45|5428.05|5428.33|5427.93|145
1723575270000|2024-08-13 18:54:30|5428.45|5428.05|5428.58|5428.18|5428.7|5428.3|5428.45|5428.05|263
1723575280000|2024-08-13 18:54:40|||||||||70
1723575290000|2024-08-13 18:54:50|||||||||84
1723575300000|2024-08-13 18:55:00|5428.33|5427.93|5428.33|5427.93|5428.33|5427.93|5428.08|5427.68|252
1723575310000|2024-08-13 18:55:10|5428.45|5428.05|5428.08|5427.68|5428.58|5428.18|5428.08|5427.68|216
1723575320000|2024-08-13 18:55:20|5427.95|5427.55|5428.58|5428.18|5428.58|5428.18|5427.95|5427.55|153
1723575330000|2024-08-13 18:55:30|5428.33|5427.93|5428.08|5427.68|5428.58|5428.18|5428.08|5427.68|163
1723575340000|2024-08-13 18:55:40|5427.83|5427.43|5428.08|5427.68|5428.33|5427.93|5427.83|5427.43|207
1723575350000|2024-08-13 18:55:50|5428.2|5427.8|5428.08|5427.68|5428.2|5427.8|5427.83|5427.43|166
1723575360000|2024-08-13 18:56:00|5428.33|5427.93|5428.08|5427.68|5428.33|5427.93|5428.08|5427.68|80
1723575370000|2024-08-13 18:56:10|5427.83|5427.43|5427.83|5427.43|5428.08|5427.68|5427.7|5427.3|238
1723575380000|2024-08-13 18:56:20|5427.95|5427.55|5427.83|5427.43|5428.08|5427.68|5427.83|5427.43|170
1723575390000|2024-08-13 18:56:30|5427.95|5427.55|5428.08|5427.68|5428.08|5427.68|5427.95|5427.55|94
1723575400000|2024-08-13 18:56:40|5427.83|5427.43|5428.33|5427.93|5428.33|5427.93|5427.83|5427.43|272
1723575410000|2024-08-13 18:56:50|5428.45|5428.05|5428.58|5428.18|5428.58|5428.18|5428.33|5427.93|107
1723575420000|2024-08-13 18:57:00|5428.33|5427.93|5428.33|5427.93|5428.58|5428.18|5428.33|5427.93|173
1723575430000|2024-08-13 18:57:10|5428.08|5427.68|5428.33|5427.93|5428.45|5428.05|5428.08|5427.68|146
1723575440000|2024-08-13 18:57:20|5428.45|5428.05|5428.08|5427.68|5428.45|5428.05|5427.83|5427.43|117
1723575450000|2024-08-13 18:57:30|5428.2|5427.8|5428.33|5427.93|5428.33|5427.93|5428.2|5427.8|42
1723575460000|2024-08-13 18:57:40|5428.2|5427.8|5428.08|5427.68|5428.33|5427.93|5428.08|5427.68|147
1723575470000|2024-08-13 18:57:50|5427.83|5427.43|5428.08|5427.68|5428.08|5427.68|5427.83|5427.43|57
1723575480000|2024-08-13 18:58:00|5428.2|5427.8|5428.08|5427.68|5428.45|5428.05|5428.08|5427.68|78
1723575490000|2024-08-13 18:58:10|5428.33|5427.93|5428.33|5427.93|5428.33|5427.93|5428.08|5427.68|167
1723575500000|2024-08-13 18:58:20|5428.58|5428.18|5428.83|5428.43|5428.83|5428.43|5428.58|5428.18|269
1723575510000|2024-08-13 18:58:30|5429.08|5428.68|5428.83|5428.43|5429.08|5428.68|5428.83|5428.43|225
1723575520000|2024-08-13 18:58:40|5428.58|5428.18|5428.58|5428.18|5428.58|5428.18|5428.58|5428.18|34
1723575530000|2024-08-13 18:58:50|5428.83|5428.43|5428.33|5427.93|5428.83|5428.43|5428.33|5427.93|190
1723575540000|2024-08-13 18:59:00|5428.58|5428.18|5428.83|5428.43|5428.95|5428.55|5428.58|5428.18|285
1723575550000|2024-08-13 18:59:10|5429.08|5428.68|5429.08|5428.68|5429.08|5428.68|5428.83|5428.43|160
1723575560000|2024-08-13 18:59:20|5428.83|5428.43|5428.33|5427.93|5428.83|5428.43|5428.33|5427.93|180
1723575570000|2024-08-13 18:59:30|5428.58|5428.18|5428.58|5428.18|5428.58|5428.18|5428.58|5428.18|307
1723575580000|2024-08-13 18:59:40|5428.33|5427.93|5428.33|5427.93|5428.33|5427.93|5428.33|5427.93|35
1723575590000|2024-08-13 18:59:50|5428.45|5428.05|5428.58|5428.18|5428.58|5428.18|5428.45|5428.05|101
1723575600000|2024-08-13 19:00:00|5428.08|5427.68|5428.45|5428.05|5428.58|5428.18|5428.08|5427.68|247
1723575610000|2024-08-13 19:00:10|5428.33|5427.93|5428.33|5427.93|5428.33|5427.93|5427.95|5427.55|275
1723575620000|2024-08-13 19:00:20|5428.08|5427.68|5427.83|5427.43|5428.33|5427.93|5427.83|5427.43|251
1723575630000|2024-08-13 19:00:30|5428.08|5427.68|5428.83|5428.43|5428.83|5428.43|5428.08|5427.68|250
1723575640000|2024-08-13 19:00:40|5428.7|5428.3|5428.58|5428.18|5428.7|5428.3|5428.45|5428.05|113
1723575650000|2024-08-13 19:00:50|5428.7|5428.3|5428.58|5428.18|5429.08|5428.68|5428.58|5428.18|378
1723575660000|2024-08-13 19:01:00|5428.7|5428.3|5428.83|5428.43|5428.83|5428.43|5428.7|5428.3|41
1723575670000|2024-08-13 19:01:10|5428.7|5428.3|5428.83|5428.43|5428.83|5428.43|5428.58|5428.18|191
1723575680000|2024-08-13 19:01:20|5429.08|5428.68|5429.08|5428.68|5429.33|5428.93|5429.08|5428.68|346
1723575690000|2024-08-13 19:01:30|5429.33|5428.93|5429.58|5429.18|5429.58|5429.18|5429.08|5428.68|360
1723575700000|2024-08-13 19:01:40|5429.83|5429.43|5429.33|5428.93|5429.83|5429.43|5429.33|5428.93|1022
1723575710000|2024-08-13 19:01:50|5429.58|5429.18|5429.08|5428.68|5429.58|5429.18|5429.08|5428.68|249
1723575720000|2024-08-13 19:02:00|5429.33|5428.93|5429.33|5428.93|5429.33|5428.93|5429.08|5428.68|126
1723575730000|2024-08-13 19:02:10|5429.45|5429.05|5429.33|5428.93|5429.58|5429.18|5429.2|5428.8|169
1723575740000|2024-08-13 19:02:20|5429.2|5428.8|5429.33|5428.93|5429.45|5429.05|5429.2|5428.8|185
1723575750000|2024-08-13 19:02:30|5429.45|5429.05|5430.33|5429.93|5430.33|5429.93|5429.45|5429.05|972
1723575760000|2024-08-13 19:02:40|5430.2|5429.8|5430.33|5429.93|5431.08|5430.68|5430.2|5429.8|1513
1723575770000|2024-08-13 19:02:50|5430.08|5429.68|5430.08|5429.68|5430.33|5429.93|5430.08|5429.68|241
1723575780000|2024-08-13 19:03:00|5430.33|5429.93|5430.83|5430.43|5430.83|5430.43|5430.33|5429.93|191
1723575790000|2024-08-13 19:03:10|5430.58|5430.18|5430.83|5430.43|5430.83|5430.43|5430.58|5430.18|203
1723575800000|2024-08-13 19:03:20|5430.58|5430.18|5431.08|5430.68|5431.08|5430.68|5430.58|5430.18|334
1723575810000|2024-08-13 19:03:30|5430.83|5430.43|5431.08|5430.68|5431.08|5430.68|5430.83|5430.43|126
1723575820000|2024-08-13 19:03:40|5430.83|5430.43|5431.08|5430.68|5431.08|5430.68|5430.83|5430.43|104
1723575830000|2024-08-13 19:03:50|5431.33|5430.93|5431.33|5430.93|5431.58|5431.18|5431.33|5430.93|504
1723575840000|2024-08-13 19:04:00|5431.08|5430.68|5430.58|5430.18|5431.08|5430.68|5430.58|5430.18|257
1723575850000|2024-08-13 19:04:10|5430.33|5429.93|5430.33|5429.93|5430.58|5430.18|5430.08|5429.68|334
1723575860000|2024-08-13 19:04:20|5430.08|5429.68|5429.83|5429.43|5430.08|5429.68|5429.83|5429.43|282
1723575870000|2024-08-13 19:04:30|5429.58|5429.18|5428.08|5427.68|5429.7|5429.3|5428.08|5427.68|588
1723575880000|2024-08-13 19:04:40|5427.83|5427.43|5428.58|5428.18|5428.58|5428.18|5427.83|5427.43|467
1723575890000|2024-08-13 19:04:50|5428.33|5427.93|5428.58|5428.18|5428.83|5428.43|5428.33|5427.93|322
1723575900000|2024-08-13 19:05:00|5428.33|5427.93|5426.33|5425.93|5428.33|5427.93|5426.33|5425.93|934
1723575910000|2024-08-13 19:05:10|5426.58|5426.18|5427.08|5426.68|5427.08|5426.68|5426.33|5425.93|664
1723575920000|2024-08-13 19:05:20|5427.33|5426.93|5424.58|5424.18|5427.33|5426.93|5424.58|5424.18|1002
1723575930000|2024-08-13 19:05:30|5424.33|5423.93|5425.08|5424.68|5425.58|5425.18|5423.83|5423.43|1114
1723575940000|2024-08-13 19:05:40|5425.33|5424.93|5424.33|5423.93|5425.83|5425.43|5424.33|5423.93|517
1723575950000|2024-08-13 19:05:50|5424.58|5424.18|5424.95|5424.55|5425.08|5424.68|5424.58|5424.18|385
1723575960000|2024-08-13 19:06:00|5425.33|5424.93|5425.33|5424.93|5426.33|5425.93|5425.33|5424.93|548
1723575970000|2024-08-13 19:06:10|5425.08|5424.68|5425.95|5425.55|5426.08|5425.68|5425.08|5424.68|343
1723575980000|2024-08-13 19:06:20|5425.83|5425.43|5426.58|5426.18|5426.58|5426.18|5425.83|5425.43|144
1723575990000|2024-08-13 19:06:30|5426.7|5426.3|5426.58|5426.18|5426.83|5426.43|5426.33|5425.93|216
1723576000000|2024-08-13 19:06:40|5426.83|5426.43|5426.58|5426.18|5426.83|5426.43|5426.33|5425.93|339
1723576010000|2024-08-13 19:06:50|5426.45|5426.05|5427.33|5426.93|5427.33|5426.93|5426.33|5425.93|242
1723576020000|2024-08-13 19:07:00|5427.45|5427.05|5427.7|5427.3|5427.83|5427.43|5427.08|5426.68|501
1723576030000|2024-08-13 19:07:10|5427.58|5427.18|5426.08|5425.68|5427.7|5427.3|5426.08|5425.68|318
1723576040000|2024-08-13 19:07:20|5425.58|5425.18|5426.33|5425.93|5426.45|5426.05|5425.58|5425.18|320
1723576050000|2024-08-13 19:07:30|5426.08|5425.68|5426.08|5425.68|5426.33|5425.93|5425.83|5425.43|124
1723576060000|2024-08-13 19:07:40|5425.83|5425.43|5426.08|5425.68|5426.33|5425.93|5425.58|5425.18|218
1723576070000|2024-08-13 19:07:50|5426.33|5425.93|5426.08|5425.68|5426.58|5426.18|5426.08|5425.68|126
1723576080000|2024-08-13 19:08:00|5425.95|5425.55|5426.08|5425.68|5426.08|5425.68|5425.7|5425.3|278
1723576090000|2024-08-13 19:08:10|5426.2|5425.8|5426.08|5425.68|5426.33|5425.93|5425.83|5425.43|156
1723576100000|2024-08-13 19:08:20|5425.83|5425.43|5425.83|5425.43|5426.08|5425.68|5425.33|5424.93|278
1723576110000|2024-08-13 19:08:30|5425.95|5425.55|5426.2|5425.8|5426.58|5426.18|5425.95|5425.55|256
1723576120000|2024-08-13 19:08:40|5426.33|5425.93|5426.33|5425.93|5426.45|5426.05|5426.33|5425.93|74
1723576130000|2024-08-13 19:08:50|5426.45|5426.05|5426.08|5425.68|5426.45|5426.05|5426.08|5425.68|78
1723576140000|2024-08-13 19:09:00|5426.2|5425.8|5427.08|5426.68|5427.33|5426.93|5426.2|5425.8|224
1723576150000|2024-08-13 19:09:10|5426.83|5426.43|5426.83|5426.43|5426.83|5426.43|5426.33|5425.93|180
1723576160000|2024-08-13 19:09:20|5426.7|5426.3|5426.83|5426.43|5427.08|5426.68|5426.58|5426.18|147
1723576170000|2024-08-13 19:09:30|5426.95|5426.55|5425.58|5425.18|5426.95|5426.55|5425.33|5424.93|189
1723576180000|2024-08-13 19:09:40|5425.33|5424.93|5425.58|5425.18|5425.83|5425.43|5425.33|5424.93|185
1723576190000|2024-08-13 19:09:50|5425.7|5425.3|5425.83|5425.43|5425.83|5425.43|5425.58|5425.18|147
1723576200000|2024-08-13 19:10:00|5426.08|5425.68|5425.33|5424.93|5426.08|5425.68|5425.33|5424.93|144
1723576210000|2024-08-13 19:10:10|5425.45|5425.05|5425.08|5424.68|5425.58|5425.18|5424.83|5424.43|406
1723576220000|2024-08-13 19:10:20|5424.83|5424.43|5425.58|5425.18|5425.83|5425.43|5424.83|5424.43|260
1723576230000|2024-08-13 19:10:30|5425.33|5424.93|5425.58|5425.18|5425.58|5425.18|5425.33|5424.93|303
1723576240000|2024-08-13 19:10:40|5425.83|5425.43|5426.08|5425.68|5426.08|5425.68|5425.83|5425.43|325
1723576250000|2024-08-13 19:10:50|5426.2|5425.8|5426.58|5426.18|5426.83|5426.43|5426.08|5425.68|192
1723576260000|2024-08-13 19:11:00|5426.7|5426.3|5426.08|5425.68|5426.83|5426.43|5426.08|5425.68|248
1723576270000|2024-08-13 19:11:10|5426.33|5425.93|5425.33|5424.93|5426.45|5426.05|5425.08|5424.68|442
1723576280000|2024-08-13 19:11:20|5425.58|5425.18|5425.83|5425.43|5426.08|5425.68|5425.58|5425.18|213
1723576290000|2024-08-13 19:11:30|5425.95|5425.55|5425.83|5425.43|5425.95|5425.55|5425.33|5424.93|119
1723576300000|2024-08-13 19:11:40|5425.7|5425.3|5425.45|5425.05|5425.83|5425.43|5425.33|5424.93|112
1723576310000|2024-08-13 19:11:50|5425.33|5424.93|5425.33|5424.93|5425.45|5425.05|5425.08|5424.68|140
1723576320000|2024-08-13 19:12:00|5425.08|5424.68|5425.08|5424.68|5425.08|5424.68|5424.83|5424.43|114
1723576330000|2024-08-13 19:12:10|5424.95|5424.55|5424.83|5424.43|5425.08|5424.68|5424.58|5424.18|456
1723576340000|2024-08-13 19:12:20|5424.58|5424.18|5424.33|5423.93|5424.83|5424.43|5424.33|5423.93|285
1723576350000|2024-08-13 19:12:30|5424.45|5424.05|5424.45|5424.05|5424.58|5424.18|5424.33|5423.93|155
1723576360000|2024-08-13 19:12:40|5424.58|5424.18|5424.33|5423.93|5424.58|5424.18|5424.33|5423.93|498
1723576370000|2024-08-13 19:12:50|5424.58|5424.18|5424.58|5424.18|5424.83|5424.43|5424.33|5423.93|343
1723576380000|2024-08-13 19:13:00|5424.83|5424.43|5425.08|5424.68|5425.08|5424.68|5424.83|5424.43|117
1723576390000|2024-08-13 19:13:10|5424.83|5424.43|5424.58|5424.18|5425.08|5424.68|5424.58|5424.18|297
1723576400000|2024-08-13 19:13:20|5424.7|5424.3|5424.58|5424.18|5424.7|5424.3|5424.58|5424.18|97
1723576410000|2024-08-13 19:13:30|5424.33|5423.93|5424.58|5424.18|5424.58|5424.18|5424.08|5423.68|433
1723576420000|2024-08-13 19:13:40|5424.33|5423.93|5424.2|5423.8|5424.45|5424.05|5424.08|5423.68|220
1723576430000|2024-08-13 19:13:50|5424.33|5423.93|5424.58|5424.18|5424.58|5424.18|5424.33|5423.93|139
1723576440000|2024-08-13 19:14:00|5424.33|5423.93|5424.83|5424.43|5424.83|5424.43|5424.08|5423.68|354
1723576450000|2024-08-13 19:14:10|5425.08|5424.68|5424.83|5424.43|5425.08|5424.68|5424.83|5424.43|83
1723576460000|2024-08-13 19:14:20|5425.08|5424.68|5425.83|5425.43|5426.08|5425.68|5425.08|5424.68|442
1723576470000|2024-08-13 19:14:30|5426.08|5425.68|5425.08|5424.68|5426.33|5425.93|5425.08|5424.68|1053
1723576480000|2024-08-13 19:14:40|5425.2|5424.8|5425.33|5424.93|5425.58|5425.18|5425.08|5424.68|378
1723576490000|2024-08-13 19:14:50|5424.58|5424.18|5424.08|5423.68|5424.83|5424.43|5424.08|5423.68|723
1723576500000|2024-08-13 19:15:00|5424.33|5423.93|5424.33|5423.93|5424.58|5424.18|5424.08|5423.68|319
1723576510000|2024-08-13 19:15:10|5424.45|5424.05|5424.83|5424.43|5424.83|5424.43|5424.45|5424.05|213
1723576520000|2024-08-13 19:15:20|5425.08|5424.68|5425.33|5424.93|5425.45|5425.05|5425.08|5424.68|232
1723576530000|2024-08-13 19:15:30|5425.58|5425.18|5425.33|5424.93|5425.83|5425.43|5425.08|5424.68|349
1723576540000|2024-08-13 19:15:40|5425.58|5425.18|5425.58|5425.18|5425.58|5425.18|5425.58|5425.18|158
1723576550000|2024-08-13 19:15:50|5425.83|5425.43|5425.58|5425.18|5425.83|5425.43|5425.33|5424.93|177
1723576560000|2024-08-13 19:16:00|||||||||64
1723576570000|2024-08-13 19:16:10|5425.33|5424.93|5425.33|5424.93|5425.58|5425.18|5425.08|5424.68|360
1723576580000|2024-08-13 19:16:20|5425.08|5424.68|5424.83|5424.43|5425.08|5424.68|5424.83|5424.43|143
1723576590000|2024-08-13 19:16:30|5424.58|5424.18|5424.58|5424.18|5424.7|5424.3|5424.33|5423.93|433
1723576600000|2024-08-13 19:16:40|5424.7|5424.3|5424.83|5424.43|5424.83|5424.43|5424.7|5424.3|114
1723576610000|2024-08-13 19:16:50|5425.08|5424.68|5425.08|5424.68|5425.08|5424.68|5424.95|5424.55|101
1723576620000|2024-08-13 19:17:00|5425.33|5424.93|5424.83|5424.43|5425.33|5424.93|5424.83|5424.43|228
1723576630000|2024-08-13 19:17:10|5424.7|5424.3|5424.58|5424.18|5424.7|5424.3|5424.58|5424.18|99
1723576640000|2024-08-13 19:17:20|5424.45|5424.05|5424.08|5423.68|5424.58|5424.18|5424.08|5423.68|363
1723576650000|2024-08-13 19:17:30|5423.83|5423.43|5422.83|5422.43|5423.83|5423.43|5422.83|5422.43|1148
1723576660000|2024-08-13 19:17:40|5423.08|5422.68|5422.58|5422.18|5423.2|5422.8|5422.08|5421.68|1091
1723576670000|2024-08-13 19:17:50|5422.83|5422.43|5423.08|5422.68|5423.08|5422.68|5422.58|5422.18|477
1723576680000|2024-08-13 19:18:00|5423.33|5422.93|5423.83|5423.43|5423.83|5423.43|5423.33|5422.93|410
1723576690000|2024-08-13 19:18:10|5423.58|5423.18|5424.33|5423.93|5424.33|5423.93|5423.58|5423.18|200
1723576700000|2024-08-13 19:18:20|5424.08|5423.68|5424.08|5423.68|5424.33|5423.93|5423.58|5423.18|231
1723576710000|2024-08-13 19:18:30|5423.83|5423.43|5423.83|5423.43|5424.08|5423.68|5423.58|5423.18|262
1723576720000|2024-08-13 19:18:40|5423.58|5423.18|5423.83|5423.43|5423.83|5423.43|5423.58|5423.18|108
1723576730000|2024-08-13 19:18:50|5424.08|5423.68|5423.58|5423.18|5424.08|5423.68|5423.58|5423.18|172
1723576740000|2024-08-13 19:19:00|5423.08|5422.68|5423.33|5422.93|5423.58|5423.18|5423.08|5422.68|328
1723576750000|2024-08-13 19:19:10|5423.08|5422.68|5422.83|5422.43|5423.08|5422.68|5422.58|5422.18|462
1723576760000|2024-08-13 19:19:20|5422.7|5422.3|5422.83|5422.43|5422.83|5422.43|5422.33|5421.93|485
1723576770000|2024-08-13 19:19:30|5422.7|5422.3|5423.08|5422.68|5423.33|5422.93|5422.58|5422.18|282
1723576780000|2024-08-13 19:19:40|5423.2|5422.8|5423.58|5423.18|5423.83|5423.43|5423.08|5422.68|350
1723576790000|2024-08-13 19:19:50|5423.7|5423.3|5423.7|5423.3|5423.7|5423.3|5423.33|5422.93|170
1723576800000|2024-08-13 19:20:00|5423.83|5423.43|5422.69|5422.29|5423.83|5423.43|5422.69|5422.29|265
1723576810000|2024-08-13 19:20:10|5422.44|5422.04|5422.44|5422.04|5422.94|5422.54|5422.44|5422.04|278
1723576820000|2024-08-13 19:20:20|5422.19|5421.79|5421.94|5421.54|5422.19|5421.79|5421.94|5421.54|567
1723576830000|2024-08-13 19:20:30|5421.69|5421.29|5421.94|5421.54|5421.94|5421.54|5421.69|5421.29|524
1723576840000|2024-08-13 19:20:40|5422.06|5421.66|5422.44|5422.04|5422.44|5422.04|5421.94|5421.54|210
1723576850000|2024-08-13 19:20:50|5422.69|5422.29|5422.69|5422.29|5422.69|5422.29|5422.56|5422.16|174
1723576860000|2024-08-13 19:21:00|5422.94|5422.54|5422.69|5422.29|5422.94|5422.54|5422.44|5422.04|217
1723576870000|2024-08-13 19:21:10|5422.56|5422.16|5420.94|5420.54|5422.56|5422.16|5420.94|5420.54|844
1723576880000|2024-08-13 19:21:20|5421.06|5420.66|5421.19|5420.79|5421.19|5420.79|5420.94|5420.54|314
1723576890000|2024-08-13 19:21:30|5421.31|5420.91|5420.94|5420.54|5421.44|5421.04|5420.69|5420.29|724
1723576900000|2024-08-13 19:21:40|5420.69|5420.29|5420.69|5420.29|5420.69|5420.29|5420.69|5420.29|83
1723576910000|2024-08-13 19:21:50|5420.94|5420.54|5420.81|5420.41|5421.19|5420.79|5420.69|5420.29|263
1723576920000|2024-08-13 19:22:00|5420.94|5420.54|5421.94|5421.54|5421.94|5421.54|5420.94|5420.54|503
1723576930000|2024-08-13 19:22:10|5422.06|5421.66|5422.44|5422.04|5422.44|5422.04|5421.69|5421.29|382
1723576940000|2024-08-13 19:22:20|5422.19|5421.79|5421.81|5421.41|5422.19|5421.79|5421.81|5421.41|86
1723576950000|2024-08-13 19:22:30|5421.69|5421.29|5423.06|5422.66|5423.06|5422.66|5421.69|5421.29|269
1723576960000|2024-08-13 19:22:40|5422.94|5422.54|5422.94|5422.54|5422.94|5422.54|5422.69|5422.29|269
1723576970000|2024-08-13 19:22:50|5423.19|5422.79|5423.69|5423.29|5423.69|5423.29|5423.19|5422.79|261
1723576980000|2024-08-13 19:23:00|5423.94|5423.54|5424.44|5424.04|5424.44|5424.04|5423.94|5423.54|385
1723576990000|2024-08-13 19:23:10|5424.31|5423.91|5424.94|5424.54|5424.94|5424.54|5424.19|5423.79|389
1723577000000|2024-08-13 19:23:20|5424.69|5424.29|5425.94|5425.54|5425.94|5425.54|5424.69|5424.29|546
1723577010000|2024-08-13 19:23:30|5426.19|5425.79|5426.69|5426.29|5426.69|5426.29|5425.69|5425.29|694
1723577020000|2024-08-13 19:23:40|5426.94|5426.54|5426.69|5426.29|5426.94|5426.54|5426.44|5426.04|783
1723577030000|2024-08-13 19:23:50|5426.94|5426.54|5426.44|5426.04|5427.06|5426.66|5426.44|5426.04|632
1723577040000|2024-08-13 19:24:00|5425.94|5425.54|5425.94|5425.54|5426.44|5426.04|5425.94|5425.54|486
1723577050000|2024-08-13 19:24:10|5426.06|5425.66|5426.94|5426.54|5426.94|5426.54|5426.06|5425.66|488
1723577060000|2024-08-13 19:24:20|5426.81|5426.41|5426.19|5425.79|5426.81|5426.41|5426.19|5425.79|214
1723577070000|2024-08-13 19:24:30|5425.94|5425.54|5426.94|5426.54|5426.94|5426.54|5425.94|5425.54|374
1723577080000|2024-08-13 19:24:40|5426.81|5426.41|5426.94|5426.54|5426.94|5426.54|5426.69|5426.29|159
1723577090000|2024-08-13 19:24:50|5426.69|5426.29|5426.44|5426.04|5426.94|5426.54|5426.44|5426.04|471
1723577100000|2024-08-13 19:25:00|5426.19|5425.79|5425.94|5425.54|5426.44|5426.04|5425.94|5425.54|547
1723577110000|2024-08-13 19:25:10|5426.19|5425.79|5426.19|5425.79|5426.31|5425.91|5425.94|5425.54|338
1723577120000|2024-08-13 19:25:20|5426.31|5425.91|5426.19|5425.79|5426.44|5426.04|5426.19|5425.79|217
1723577130000|2024-08-13 19:25:30|5426.31|5425.91|5426.44|5426.04|5426.69|5426.29|5426.19|5425.79|253
1723577140000|2024-08-13 19:25:40|5426.19|5425.79|5425.94|5425.54|5426.19|5425.79|5425.94|5425.54|92
1723577150000|2024-08-13 19:25:50|5426.19|5425.79|5426.19|5425.79|5426.31|5425.91|5425.94|5425.54|97
1723577160000|2024-08-13 19:26:00|5426.31|5425.91|5425.19|5424.79|5426.31|5425.91|5425.19|5424.79|229
1723577170000|2024-08-13 19:26:10|5425.44|5425.04|5424.69|5424.29|5425.44|5425.04|5424.19|5423.79|660
1723577180000|2024-08-13 19:26:20|5425.19|5424.79|5424.69|5424.29|5425.19|5424.79|5424.69|5424.29|359
1723577190000|2024-08-13 19:26:30|5424.81|5424.41|5424.69|5424.29|5424.94|5424.54|5424.69|5424.29|123
1723577200000|2024-08-13 19:26:40|5424.94|5424.54|5424.69|5424.29|5424.94|5424.54|5424.69|5424.29|106
1723577210000|2024-08-13 19:26:50|5424.94|5424.54|5424.69|5424.29|5425.19|5424.79|5424.69|5424.29|198
1723577220000|2024-08-13 19:27:00|5424.19|5423.79|5424.69|5424.29|5424.69|5424.29|5424.19|5423.79|293
1723577230000|2024-08-13 19:27:10|5424.44|5424.04|5425.44|5425.04|5425.44|5425.04|5424.19|5423.79|194
1723577240000|2024-08-13 19:27:20|5425.31|5424.91|5425.19|5424.79|5425.69|5425.29|5425.19|5424.79|256
1723577250000|2024-08-13 19:27:30|5424.94|5424.54|5424.94|5424.54|5424.94|5424.54|5424.44|5424.04|238
1723577260000|2024-08-13 19:27:40|5425.19|5424.79|5425.19|5424.79|5425.19|5424.79|5424.69|5424.29|283
1723577270000|2024-08-13 19:27:50|5424.94|5424.54|5424.19|5423.79|5424.94|5424.54|5424.19|5423.79|184
1723577280000|2024-08-13 19:28:00|5424.44|5424.04|5424.19|5423.79|5425.19|5424.79|5424.19|5423.79|264
1723577290000|2024-08-13 19:28:10|5424.31|5423.91|5424.94|5424.54|5425.19|5424.79|5424.31|5423.91|234
1723577300000|2024-08-13 19:28:20|5425.06|5424.66|5425.44|5425.04|5425.44|5425.04|5424.94|5424.54|134
1723577310000|2024-08-13 19:28:30|5425.31|5424.91|5425.44|5425.04|5425.56|5425.16|5425.19|5424.79|93
1723577320000|2024-08-13 19:28:40|5425.19|5424.79|5425.19|5424.79|5425.31|5424.91|5425.19|5424.79|120
1723577330000|2024-08-13 19:28:50|5425.44|5425.04|5425.44|5425.04|5425.69|5425.29|5425.19|5424.79|246
1723577340000|2024-08-13 19:29:00|5425.31|5424.91|5425.69|5425.29|5425.69|5425.29|5425.19|5424.79|211
1723577350000|2024-08-13 19:29:10|5425.81|5425.41|5425.94|5425.54|5426.19|5425.79|5425.69|5425.29|311
1723577360000|2024-08-13 19:29:20|5425.81|5425.41|5425.94|5425.54|5425.94|5425.54|5425.69|5425.29|107
1723577370000|2024-08-13 19:29:30|5425.81|5425.41|5426.19|5425.79|5426.19|5425.79|5425.44|5425.04|214
1723577380000|2024-08-13 19:29:40|5426.44|5426.04|5426.44|5426.04|5426.56|5426.16|5426.44|5426.04|310
1723577390000|2024-08-13 19:29:50|||||||||112
1723577400000|2024-08-13 19:30:00|5426.19|5425.79|5426.44|5426.04|5426.44|5426.04|5425.44|5425.04|464
1723577410000|2024-08-13 19:30:10|5426.56|5426.16|5427.19|5426.79|5427.19|5426.79|5426.44|5426.04|395
1723577420000|2024-08-13 19:30:20|5427.44|5427.04|5427.44|5427.04|5427.44|5427.04|5426.94|5426.54|550
1723577430000|2024-08-13 19:30:30|5427.31|5426.91|5427.06|5426.66|5427.44|5427.04|5426.94|5426.54|233
1723577440000|2024-08-13 19:30:40|5427.19|5426.79|5426.56|5426.16|5427.19|5426.79|5426.56|5426.16|235
1723577450000|2024-08-13 19:30:50|5426.19|5425.79|5425.94|5425.54|5426.31|5425.91|5425.69|5425.29|566
1723577460000|2024-08-13 19:31:00|5426.44|5426.04|5426.69|5426.29|5426.81|5426.41|5426.44|5426.04|266
1723577470000|2024-08-13 19:31:10|5426.81|5426.41|5427.19|5426.79|5427.44|5427.04|5426.81|5426.41|641
1723577480000|2024-08-13 19:31:20|5427.44|5427.04|5427.19|5426.79|5427.44|5427.04|5427.19|5426.79|195
1723577490000|2024-08-13 19:31:30|5426.94|5426.54|5426.94|5426.54|5426.94|5426.54|5426.69|5426.29|254
1723577500000|2024-08-13 19:31:40|5427.06|5426.66|5426.94|5426.54|5427.06|5426.66|5426.69|5426.29|269
1723577510000|2024-08-13 19:31:50|5426.69|5426.29|5426.94|5426.54|5426.94|5426.54|5426.69|5426.29|148
1723577520000|2024-08-13 19:32:00|5427.06|5426.66|5427.19|5426.79|5427.31|5426.91|5426.69|5426.29|618
1723577530000|2024-08-13 19:32:10|5427.44|5427.04|5426.94|5426.54|5427.56|5427.16|5426.94|5426.54|373
1723577540000|2024-08-13 19:32:20|5426.69|5426.29|5426.19|5425.79|5426.69|5426.29|5426.19|5425.79|308
1723577550000|2024-08-13 19:32:30|5426.44|5426.04|5426.44|5426.04|5426.69|5426.29|5426.19|5425.79|295
1723577560000|2024-08-13 19:32:40|5426.56|5426.16|5426.44|5426.04|5426.69|5426.29|5426.19|5425.79|173
1723577570000|2024-08-13 19:32:50|5426.56|5426.16|5426.06|5425.66|5426.56|5426.16|5425.69|5425.29|348
1723577580000|2024-08-13 19:33:00|5425.94|5425.54|5425.69|5425.29|5425.94|5425.54|5425.44|5425.04|310
1723577590000|2024-08-13 19:33:10|5425.56|5425.16|5425.69|5425.29|5426.06|5425.66|5425.44|5425.04|277
1723577600000|2024-08-13 19:33:20|5425.44|5425.04|5425.44|5425.04|5425.44|5425.04|5425.44|5425.04|124
1723577610000|2024-08-13 19:33:30|5425.69|5425.29|5425.94|5425.54|5426.19|5425.79|5425.69|5425.29|185
1723577620000|2024-08-13 19:33:40|5426.06|5425.66|5426.19|5425.79|5426.19|5425.79|5425.94|5425.54|97
1723577630000|2024-08-13 19:33:50|5426.44|5426.04|5426.19|5425.79|5426.44|5426.04|5426.06|5425.66|169
1723577640000|2024-08-13 19:34:00|5426.31|5425.91|5425.19|5424.79|5426.44|5426.04|5425.19|5424.79|468
1723577650000|2024-08-13 19:34:10|5424.94|5424.54|5425.44|5425.04|5425.44|5425.04|5424.94|5424.54|163
1723577660000|2024-08-13 19:34:20|5425.19|5424.79|5425.19|5424.79|5425.19|5424.79|5424.94|5424.54|138
1723577670000|2024-08-13 19:34:30|5425.31|5424.91|5425.94|5425.54|5425.94|5425.54|5425.19|5424.79|145
1723577680000|2024-08-13 19:34:40|5425.81|5425.41|5425.69|5425.29|5425.81|5425.41|5425.69|5425.29|89
1723577690000|2024-08-13 19:34:50|5425.81|5425.41|5425.94|5425.54|5425.94|5425.54|5425.56|5425.16|164
1723577700000|2024-08-13 19:35:00|5425.69|5425.29|5425.94|5425.54|5425.94|5425.54|5425.69|5425.29|305
1723577710000|2024-08-13 19:35:10|5426.19|5425.79|5426.44|5426.04|5426.69|5426.29|5426.19|5425.79|183
1723577720000|2024-08-13 19:35:20|5426.56|5426.16|5426.69|5426.29|5426.94|5426.54|5426.44|5426.04|242
1723577730000|2024-08-13 19:35:30|5426.94|5426.54|5426.44|5426.04|5426.94|5426.54|5426.44|5426.04|312
1723577740000|2024-08-13 19:35:40|5426.19|5425.79|5426.44|5426.04|5426.44|5426.04|5426.19|5425.79|97
1723577750000|2024-08-13 19:35:50|5426.19|5425.79|5426.19|5425.79|5426.19|5425.79|5426.19|5425.79|30
1723577760000|2024-08-13 19:36:00|5426.31|5425.91|5426.69|5426.29|5426.69|5426.29|5426.19|5425.79|220
1723577770000|2024-08-13 19:36:10|5426.56|5426.16|5426.81|5426.41|5426.94|5426.54|5425.94|5425.54|357
1723577780000|2024-08-13 19:36:20|5426.94|5426.54|5426.44|5426.04|5426.94|5426.54|5426.19|5425.79|284
1723577790000|2024-08-13 19:36:30|5426.31|5425.91|5426.19|5425.79|5426.31|5425.91|5426.19|5425.79|54
1723577800000|2024-08-13 19:36:40|5426.31|5425.91|5425.94|5425.54|5426.31|5425.91|5425.94|5425.54|57
1723577810000|2024-08-13 19:36:50|5426.06|5425.66|5425.94|5425.54|5426.06|5425.66|5425.94|5425.54|112
1723577820000|2024-08-13 19:37:00|5426.19|5425.79|5426.44|5426.04|5426.44|5426.04|5426.19|5425.79|125
1723577830000|2024-08-13 19:37:10|5426.19|5425.79|5425.44|5425.04|5426.19|5425.79|5425.44|5425.04|352
1723577840000|2024-08-13 19:37:20|5425.69|5425.29|5426.19|5425.79|5426.19|5425.79|5425.69|5425.29|267
1723577850000|2024-08-13 19:37:30|5425.94|5425.54|5426.19|5425.79|5426.44|5426.04|5425.94|5425.54|194
1723577860000|2024-08-13 19:37:40|5425.94|5425.54|5426.44|5426.04|5426.44|5426.04|5425.94|5425.54|218
1723577870000|2024-08-13 19:37:50|5426.31|5425.91|5426.19|5425.79|5426.44|5426.04|5425.94|5425.54|451
1723577880000|2024-08-13 19:38:00|5426.06|5425.66|5426.06|5425.66|5426.69|5426.29|5426.06|5425.66|348
1723577890000|2024-08-13 19:38:10|5425.94|5425.54|5425.19|5424.79|5425.94|5425.54|5424.94|5424.54|447
1723577900000|2024-08-13 19:38:20|5425.44|5425.04|5425.69|5425.29|5425.94|5425.54|5425.44|5425.04|159
1723577910000|2024-08-13 19:38:30|5425.44|5425.04|5424.94|5424.54|5425.44|5425.04|5424.94|5424.54|175
1723577920000|2024-08-13 19:38:40|5424.81|5424.41|5424.69|5424.29|5425.19|5424.79|5424.69|5424.29|189
1723577930000|2024-08-13 19:38:50|5424.94|5424.54|5424.19|5423.79|5424.94|5424.54|5423.69|5423.29|482
1723577940000|2024-08-13 19:39:00|5424.44|5424.04|5424.19|5423.79|5424.56|5424.16|5424.19|5423.79|358
1723577950000|2024-08-13 19:39:10|5424.31|5423.91|5423.94|5423.54|5424.69|5424.29|5423.94|5423.54|147
1723577960000|2024-08-13 19:39:20|5424.19|5423.79|5424.44|5424.04|5424.81|5424.41|5424.19|5423.79|153
1723577970000|2024-08-13 19:39:30|5424.19|5423.79|5424.69|5424.29|5424.69|5424.29|5423.94|5423.54|206
1723577980000|2024-08-13 19:39:40|5424.94|5424.54|5425.44|5425.04|5425.44|5425.04|5424.81|5424.41|194
1723577990000|2024-08-13 19:39:50|5425.56|5425.16|5425.69|5425.29|5425.69|5425.29|5425.44|5425.04|160
1723578000000|2024-08-13 19:40:00|5425.44|5425.04|5424.94|5424.54|5425.44|5425.04|5424.94|5424.54|225
1723578010000|2024-08-13 19:40:10|5424.69|5424.29|5425.31|5424.91|5425.31|5424.91|5424.69|5424.29|200
1723578020000|2024-08-13 19:40:20|5425.19|5424.79|5425.94|5425.54|5425.94|5425.54|5424.94|5424.54|311
1723578030000|2024-08-13 19:40:30|5426.06|5425.66|5425.94|5425.54|5426.19|5425.79|5425.69|5425.29|347
1723578040000|2024-08-13 19:40:40|5426.06|5425.66|5426.44|5426.04|5426.44|5426.04|5425.94|5425.54|93
1723578050000|2024-08-13 19:40:50|5426.69|5426.29|5426.44|5426.04|5426.69|5426.29|5426.44|5426.04|422
1723578060000|2024-08-13 19:41:00|5426.31|5425.91|5426.44|5426.04|5426.69|5426.29|5426.19|5425.79|260
1723578070000|2024-08-13 19:41:10|5426.19|5425.79|5425.94|5425.54|5426.19|5425.79|5425.69|5425.29|191
1723578080000|2024-08-13 19:41:20|5425.69|5425.29|5426.19|5425.79|5426.19|5425.79|5425.69|5425.29|160
1723578090000|2024-08-13 19:41:30|5426.31|5425.91|5426.69|5426.29|5426.69|5426.29|5426.19|5425.79|212
1723578100000|2024-08-13 19:41:40|5426.94|5426.54|5426.94|5426.54|5426.94|5426.54|5426.69|5426.29|209
1723578110000|2024-08-13 19:41:50|5426.69|5426.29|5426.69|5426.29|5426.69|5426.29|5426.44|5426.04|176
1723578120000|2024-08-13 19:42:00|5426.44|5426.04|5426.94|5426.54|5426.94|5426.54|5426.44|5426.04|143
1723578130000|2024-08-13 19:42:10|5427.06|5426.66|5427.31|5426.91|5427.44|5427.04|5427.06|5426.66|455
1723578140000|2024-08-13 19:42:20|5427.44|5427.04|5426.94|5426.54|5427.44|5427.04|5426.94|5426.54|379
1723578150000|2024-08-13 19:42:30|||||||||161
1723578160000|2024-08-13 19:42:40|5426.69|5426.29|5426.94|5426.54|5426.94|5426.54|5426.44|5426.04|384
1723578170000|2024-08-13 19:42:50|5426.69|5426.29|5426.69|5426.29|5426.81|5426.41|5426.56|5426.16|318
1723578180000|2024-08-13 19:43:00|5426.81|5426.41|5426.94|5426.54|5426.94|5426.54|5426.69|5426.29|90
1723578190000|2024-08-13 19:43:10|5426.69|5426.29|5426.94|5426.54|5426.94|5426.54|5426.69|5426.29|187
1723578200000|2024-08-13 19:43:20|5426.69|5426.29|5426.69|5426.29|5426.81|5426.41|5426.69|5426.29|86
1723578210000|2024-08-13 19:43:30|5426.44|5426.04|5426.19|5425.79|5426.44|5426.04|5425.94|5425.54|416
1723578220000|2024-08-13 19:43:40|5426.31|5425.91|5426.44|5426.04|5426.56|5426.16|5426.31|5425.91|103
1723578230000|2024-08-13 19:43:50|5426.56|5426.16|5426.69|5426.29|5426.94|5426.54|5426.44|5426.04|233
1723578240000|2024-08-13 19:44:00|5426.94|5426.54|5427.44|5427.04|5427.44|5427.04|5426.94|5426.54|693
1723578250000|2024-08-13 19:44:10|5427.31|5426.91|5427.44|5427.04|5427.44|5427.04|5427.19|5426.79|108
1723578260000|2024-08-13 19:44:20|5427.31|5426.91|5426.94|5426.54|5427.44|5427.04|5426.94|5426.54|338
1723578270000|2024-08-13 19:44:30|5427.19|5426.79|5427.44|5427.04|5427.44|5427.04|5427.19|5426.79|587
1723578280000|2024-08-13 19:44:40|5427.19|5426.79|5427.44|5427.04|5427.44|5427.04|5426.94|5426.54|413
1723578290000|2024-08-13 19:44:50|5427.56|5427.16|5427.44|5427.04|5427.56|5427.16|5427.44|5427.04|388
1723578300000|2024-08-13 19:45:00|5427.19|5426.79|5427.94|5427.54|5427.94|5427.54|5427.19|5426.79|734
1723578310000|2024-08-13 19:45:10|5427.44|5427.04|5427.94|5427.54|5428.19|5427.79|5427.44|5427.04|713
1723578320000|2024-08-13 19:45:20|5427.69|5427.29|5427.19|5426.79|5427.94|5427.54|5426.94|5426.54|425
1723578330000|2024-08-13 19:45:30|5427.06|5426.66|5427.94|5427.54|5427.94|5427.54|5426.94|5426.54|449
1723578340000|2024-08-13 19:45:40|5428.19|5427.79|5428.19|5427.79|5428.19|5427.79|5427.94|5427.54|229
1723578350000|2024-08-13 19:45:50|5428.44|5428.04|5428.69|5428.29|5428.94|5428.54|5428.44|5428.04|1156
1723578360000|2024-08-13 19:46:00|5428.44|5428.04|5428.19|5427.79|5428.69|5428.29|5428.19|5427.79|369
1723578370000|2024-08-13 19:46:10|5427.94|5427.54|5428.69|5428.29|5428.69|5428.29|5427.94|5427.54|376
1723578380000|2024-08-13 19:46:20|5428.94|5428.54|5429.19|5428.79|5429.19|5428.79|5428.94|5428.54|506
1723578390000|2024-08-13 19:46:30|5429.06|5428.66|5428.69|5428.29|5429.06|5428.66|5428.44|5428.04|274
1723578400000|2024-08-13 19:46:40|5428.56|5428.16|5428.94|5428.54|5428.94|5428.54|5428.44|5428.04|498
1723578410000|2024-08-13 19:46:50|5429.19|5428.79|5428.94|5428.54|5429.19|5428.79|5428.94|5428.54|390
1723578420000|2024-08-13 19:47:00|5429.06|5428.66|5429.19|5428.79|5429.44|5429.04|5429.06|5428.66|547
1723578430000|2024-08-13 19:47:10|5428.94|5428.54|5428.94|5428.54|5428.94|5428.54|5428.94|5428.54|223
1723578440000|2024-08-13 19:47:20|5428.81|5428.41|5428.69|5428.29|5428.81|5428.41|5428.69|5428.29|217
1723578450000|2024-08-13 19:47:30|5428.44|5428.04|5429.69|5429.29|5429.69|5429.29|5428.44|5428.04|912
1723578460000|2024-08-13 19:47:40|5429.94|5429.54|5429.44|5429.04|5429.94|5429.54|5429.31|5428.91|904
1723578470000|2024-08-13 19:47:50|5429.19|5428.79|5429.19|5428.79|5429.69|5429.29|5429.19|5428.79|332
1723578480000|2024-08-13 19:48:00|5429.44|5429.04|5429.69|5429.29|5429.69|5429.29|5429.19|5428.79|408
1723578490000|2024-08-13 19:48:10|5429.81|5429.41|5430.19|5429.79|5430.19|5429.79|5429.69|5429.29|782
1723578500000|2024-08-13 19:48:20|5429.94|5429.54|5429.94|5429.54|5430.06|5429.66|5429.44|5429.04|471
1723578510000|2024-08-13 19:48:30|5430.19|5429.79|5430.44|5430.04|5430.69|5430.29|5429.94|5429.54|2443
1723578520000|2024-08-13 19:48:40|5430.19|5429.79|5429.69|5429.29|5430.19|5429.79|5429.31|5428.91|500
1723578530000|2024-08-13 19:48:50|5429.94|5429.54|5430.19|5429.79|5430.44|5430.04|5429.94|5429.54|342
1723578540000|2024-08-13 19:49:00|5430.06|5429.66|5430.69|5430.29|5430.94|5430.54|5429.94|5429.54|759
1723578550000|2024-08-13 19:49:10|5430.94|5430.54|5431.19|5430.79|5431.19|5430.79|5430.69|5430.29|702
1723578560000|2024-08-13 19:49:20|5431.44|5431.04|5432.94|5432.54|5433.19|5432.79|5431.31|5430.91|2836
1723578570000|2024-08-13 19:49:30|5433.19|5432.79|5434.69|5434.29|5434.69|5434.29|5433.19|5432.79|1662
1723578580000|2024-08-13 19:49:40|5434.44|5434.04|5434.69|5434.29|5435.19|5434.79|5434.44|5434.04|1592
1723578590000|2024-08-13 19:49:50|5434.44|5434.04|5433.94|5433.54|5434.69|5434.29|5433.94|5433.54|759
1723578600000|2024-08-13 19:50:00|5432.69|5432.29|5434.19|5433.79|5434.19|5433.79|5432.31|5431.91|3892
1723578610000|2024-08-13 19:50:10|5433.94|5433.54|5433.94|5433.54|5434.19|5433.79|5433.06|5432.66|1375
1723578620000|2024-08-13 19:50:20|5433.81|5433.41|5432.94|5432.54|5433.94|5433.54|5432.81|5432.41|756
1723578630000|2024-08-13 19:50:30|5433.19|5432.79|5432.19|5431.79|5433.19|5432.79|5431.69|5431.29|1106
1723578640000|2024-08-13 19:50:40|5432.06|5431.66|5429.94|5429.54|5432.19|5431.79|5429.69|5429.29|1446
1723578650000|2024-08-13 19:50:50|5429.69|5429.29|5427.94|5427.54|5429.69|5429.29|5427.19|5426.79|2055
1723578660000|2024-08-13 19:51:00|5427.69|5427.29|5425.69|5425.29|5427.69|5427.29|5424.69|5424.29|3850
1723578670000|2024-08-13 19:51:10|5425.94|5425.54|5427.69|5427.29|5428.19|5427.79|5425.69|5425.29|1722
1723578680000|2024-08-13 19:51:20|5427.44|5427.04|5429.06|5428.66|5429.44|5429.04|5427.44|5427.04|984
1723578690000|2024-08-13 19:51:30|5428.94|5428.54|5429.69|5429.29|5429.69|5429.29|5428.94|5428.54|765
1723578700000|2024-08-13 19:51:40|5429.94|5429.54|5430.94|5430.54|5430.94|5430.54|5429.44|5429.04|840
1723578710000|2024-08-13 19:51:50|5430.69|5430.29|5431.31|5430.91|5431.44|5431.04|5430.69|5430.29|759
1723578720000|2024-08-13 19:52:00|5431.44|5431.04|5432.94|5432.54|5433.19|5432.79|5431.19|5430.79|1958
1723578730000|2024-08-13 19:52:10|5432.69|5432.29|5431.69|5431.29|5432.69|5432.29|5431.19|5430.79|1009
1723578740000|2024-08-13 19:52:20|5431.44|5431.04|5431.69|5431.29|5431.69|5431.29|5430.81|5430.41|668
1723578750000|2024-08-13 19:52:30|5432.19|5431.79|5431.69|5431.29|5432.19|5431.79|5431.44|5431.04|765
1723578760000|2024-08-13 19:52:40|5431.44|5431.04|5430.44|5430.04|5431.69|5431.29|5430.19|5429.79|615
1723578770000|2024-08-13 19:52:50|5430.31|5429.91|5430.44|5430.04|5430.69|5430.29|5430.19|5429.79|466
1723578780000|2024-08-13 19:53:00|5429.94|5429.54|5429.44|5429.04|5430.19|5429.79|5429.44|5429.04|839
1723578790000|2024-08-13 19:53:10|5429.19|5428.79|5428.69|5428.29|5429.19|5428.79|5427.94|5427.54|1102
1723578800000|2024-08-13 19:53:20|5428.94|5428.54|5428.94|5428.54|5429.19|5428.79|5428.44|5428.04|626
1723578810000|2024-08-13 19:53:30|5428.69|5428.29|5427.94|5427.54|5428.94|5428.54|5427.94|5427.54|424
1723578820000|2024-08-13 19:53:40|5428.19|5427.79|5427.19|5426.79|5428.19|5427.79|5426.69|5426.29|1136
1723578830000|2024-08-13 19:53:50|5427.69|5427.29|5427.19|5426.79|5427.94|5427.54|5427.19|5426.79|480
1723578840000|2024-08-13 19:54:00|5426.69|5426.29|5425.94|5425.54|5426.69|5426.29|5425.94|5425.54|983
1723578850000|2024-08-13 19:54:10|5426.19|5425.79|5426.69|5426.29|5426.69|5426.29|5426.19|5425.79|555
1723578860000|2024-08-13 19:54:20|5426.44|5426.04|5425.69|5425.29|5426.44|5426.04|5425.19|5424.79|1650
1723578870000|2024-08-13 19:54:30|5425.94|5425.54|5425.69|5425.29|5425.94|5425.54|5425.19|5424.79|964
1723578880000|2024-08-13 19:54:40|5425.94|5425.54|5426.56|5426.16|5426.94|5426.54|5425.94|5425.54|2144
1723578890000|2024-08-13 19:54:50|5425.94|5425.54|5426.69|5426.29|5427.19|5426.79|5425.94|5425.54|1256
1723578900000|2024-08-13 19:55:00|5426.94|5426.54|5425.69|5425.29|5427.69|5427.29|5425.69|5425.29|2811
1723578910000|2024-08-13 19:55:10|5425.94|5425.54|5425.94|5425.54|5426.19|5425.79|5424.94|5424.54|1915
1723578920000|2024-08-13 19:55:20|5426.44|5426.04|5425.69|5425.29|5427.69|5427.29|5425.69|5425.29|1424
1723578930000|2024-08-13 19:55:30|5425.94|5425.54|5427.19|5426.79|5427.19|5426.79|5425.94|5425.54|815
1723578940000|2024-08-13 19:55:40|5427.44|5427.04|5427.94|5427.54|5427.94|5427.54|5427.19|5426.79|865
1723578950000|2024-08-13 19:55:50|5428.19|5427.79|5429.44|5429.04|5429.44|5429.04|5428.19|5427.79|1297
1723578960000|2024-08-13 19:56:00|5429.19|5428.79|5429.19|5428.79|5429.44|5429.04|5428.94|5428.54|1064
1723578970000|2024-08-13 19:56:10|5429.06|5428.66|5429.69|5429.29|5429.69|5429.29|5428.69|5428.29|662
1723578980000|2024-08-13 19:56:20|5429.44|5429.04|5429.69|5429.29|5429.94|5429.54|5429.44|5429.04|604
1723578990000|2024-08-13 19:56:30|5429.81|5429.41|5429.94|5429.54|5429.94|5429.54|5429.69|5429.29|781
1723579000000|2024-08-13 19:56:40|5430.19|5429.79|5430.19|5429.79|5430.19|5429.79|5429.69|5429.29|1012
1723579010000|2024-08-13 19:56:50|5429.94|5429.54|5430.44|5430.04|5430.44|5430.04|5429.94|5429.54|759
1723579020000|2024-08-13 19:57:00|5430.19|5429.79|5430.94|5430.54|5430.94|5430.54|5429.69|5429.29|2139
1723579030000|2024-08-13 19:57:10|5430.69|5430.29|5430.31|5429.91|5431.44|5431.04|5430.31|5429.91|1506
1723579040000|2024-08-13 19:57:20|5430.19|5429.79|5430.69|5430.29|5430.69|5430.29|5429.94|5429.54|841
1723579050000|2024-08-13 19:57:30|5430.44|5430.04|5430.44|5430.04|5430.69|5430.29|5430.44|5430.04|630
1723579060000|2024-08-13 19:57:40|5430.69|5430.29|5430.69|5430.29|5430.69|5430.29|5429.94|5429.54|746
1723579070000|2024-08-13 19:57:50|5430.56|5430.16|5430.44|5430.04|5430.69|5430.29|5430.19|5429.79|987
1723579080000|2024-08-13 19:58:00|5430.19|5429.79|5430.94|5430.54|5430.94|5430.54|5429.94|5429.54|1633
1723579090000|2024-08-13 19:58:10|5431.19|5430.79|5431.94|5431.54|5431.94|5431.54|5430.94|5430.54|1994
1723579100000|2024-08-13 19:58:20|5432.19|5431.79|5432.69|5432.29|5432.69|5432.29|5431.69|5431.29|1803
1723579110000|2024-08-13 19:58:30|5432.44|5432.04|5432.69|5432.29|5432.69|5432.29|5432.44|5432.04|1368
1723579120000|2024-08-13 19:58:40|5432.94|5432.54|5433.19|5432.79|5433.44|5433.04|5432.94|5432.54|1236
1723579130000|2024-08-13 19:58:50|5433.44|5433.04|5433.44|5433.04|5433.44|5433.04|5433.19|5432.79|1138
1723579140000|2024-08-13 19:59:00|5433.94|5433.54|5435.19|5434.79|5435.19|5434.79|5433.94|5433.54|3771
1723579150000|2024-08-13 19:59:10|5435.44|5435.04|5435.44|5435.04|5436.19|5435.79|5435.19|5434.79|3574
1723579160000|2024-08-13 19:59:20|5435.19|5434.79|5436.19|5435.79|5436.19|5435.79|5435.19|5434.79|3156
1723579170000|2024-08-13 19:59:30|5436.44|5436.04|5434.69|5434.29|5436.69|5436.29|5434.69|5434.29|7304
1723579180000|2024-08-13 19:59:40|5434.94|5434.54|5434.94|5434.54|5435.19|5434.79|5433.94|5433.54|7006
1723579190000|2024-08-13 19:59:50|5435.19|5434.79|5434.19|5433.79|5435.44|5435.04|5432.19|5431.79|22008
1723579200000|2024-08-13 20:00:00|5434.02|5433.62|5432.87|5432.27|5434.12|5433.62|5431.37|5430.77|12947
1723579210000|2024-08-13 20:00:10|5432.37|5431.77|5431.87|5431.27|5433.12|5432.52|5431.24|5430.64|2880
1723579220000|2024-08-13 20:00:20|5431.62|5431.02|5431.12|5430.52|5432.62|5432.02|5431.12|5430.52|2895
1723579230000|2024-08-13 20:00:30|5430.87|5430.27|5431.87|5431.27|5431.87|5431.27|5430.62|5430.02|2607
1723579240000|2024-08-13 20:00:40|5431.62|5431.02|5431.62|5431.02|5432.12|5431.52|5431.62|5431.02|2110
1723579250000|2024-08-13 20:00:50|5431.74|5431.14|5431.12|5430.52|5432.12|5431.52|5431.12|5430.52|1724
1723579260000|2024-08-13 20:01:00|5430.87|5430.27|5430.99|5430.39|5431.62|5431.02|5430.37|5429.77|1887
1723579270000|2024-08-13 20:01:10|5431.12|5430.52|5430.37|5429.77|5431.37|5430.77|5429.62|5429.02|1661
1723579280000|2024-08-13 20:01:20|5430.12|5429.52|5430.62|5430.02|5430.62|5430.02|5430.12|5429.52|627
1723579290000|2024-08-13 20:01:30|5430.37|5429.77|5430.12|5429.52|5430.62|5430.02|5429.87|5429.27|1077
1723579300000|2024-08-13 20:01:40|5430.37|5429.77|5431.12|5430.52|5431.12|5430.52|5429.87|5429.27|705
1723579310000|2024-08-13 20:01:50|5431.37|5430.77|5431.62|5431.02|5431.62|5431.02|5431.12|5430.52|695
1723579320000|2024-08-13 20:02:00|5431.87|5431.27|5431.12|5430.52|5431.87|5431.27|5430.87|5430.27|790
1723579330000|2024-08-13 20:02:10|5430.87|5430.27|5431.62|5431.02|5431.62|5431.02|5430.87|5430.27|344
1723579340000|2024-08-13 20:02:20|5431.74|5431.14|5431.12|5430.52|5431.74|5431.14|5431.12|5430.52|477
1723579350000|2024-08-13 20:02:30|5431.37|5430.77|5430.87|5430.27|5431.37|5430.77|5430.87|5430.27|286
1723579360000|2024-08-13 20:02:40|5430.62|5430.02|5430.87|5430.27|5430.87|5430.27|5430.62|5430.02|368
1723579370000|2024-08-13 20:02:50|5431.12|5430.52|5431.62|5431.02|5431.62|5431.02|5431.12|5430.52|409
1723579380000|2024-08-13 20:03:00|5431.37|5430.77|5430.87|5430.27|5431.37|5430.77|5430.62|5430.02|345
1723579390000|2024-08-13 20:03:10|5430.62|5430.02|5430.74|5430.14|5430.87|5430.27|5430.62|5430.02|146
1723579400000|2024-08-13 20:03:20|5430.62|5430.02|5430.62|5430.02|5430.87|5430.27|5430.37|5429.77|335
1723579410000|2024-08-13 20:03:30|5430.87|5430.27|5431.62|5431.02|5431.62|5431.02|5430.87|5430.27|321
1723579420000|2024-08-13 20:03:40|5431.37|5430.77|5431.87|5431.27|5431.87|5431.27|5431.37|5430.77|288
1723579430000|2024-08-13 20:03:50|5432.12|5431.52|5432.87|5432.27|5432.87|5432.27|5431.87|5431.27|782
1723579440000|2024-08-13 20:04:00|5433.12|5432.52|5433.62|5433.02|5433.62|5433.02|5433.12|5432.52|546
1723579450000|2024-08-13 20:04:10|5433.37|5432.77|5433.12|5432.52|5433.37|5432.77|5433.12|5432.52|394
1723579460000|2024-08-13 20:04:20|5433.37|5432.77|5433.62|5433.02|5433.62|5433.02|5433.12|5432.52|339
1723579470000|2024-08-13 20:04:30|5433.37|5432.77|5433.37|5432.77|5433.37|5432.77|5433.24|5432.64|190
1723579480000|2024-08-13 20:04:40|5433.62|5433.02|5433.87|5433.27|5433.87|5433.27|5433.62|5433.02|497
1723579490000|2024-08-13 20:04:50|5433.74|5433.14|5433.87|5433.27|5433.87|5433.27|5433.62|5433.02|173
1723579500000|2024-08-13 20:05:00|5433.62|5433.02|5434.12|5433.52|5434.12|5433.52|5433.62|5433.02|489
1723579510000|2024-08-13 20:05:10|5433.87|5433.27|5434.62|5434.02|5434.62|5434.02|5433.87|5433.27|884
1723579520000|2024-08-13 20:05:20|5434.37|5433.77|5434.62|5434.02|5434.62|5434.02|5434.37|5433.77|468
1723579530000|2024-08-13 20:05:30|5434.37|5433.77|5434.37|5433.77|5434.37|5433.77|5434.12|5433.52|384
1723579540000|2024-08-13 20:05:40|5434.12|5433.52|5434.62|5434.02|5434.62|5434.02|5434.12|5433.52|536
1723579550000|2024-08-13 20:05:50|5434.49|5433.89|5434.62|5434.02|5434.62|5434.02|5434.49|5433.89|161
1723579560000|2024-08-13 20:06:00|5434.37|5433.77|5434.62|5434.02|5434.74|5434.14|5434.37|5433.77|690
1723579570000|2024-08-13 20:06:10|5434.37|5433.77|5433.87|5433.27|5434.37|5433.77|5433.62|5433.02|566
1723579580000|2024-08-13 20:06:20|5433.62|5433.02|5433.37|5432.77|5433.62|5433.02|5433.37|5432.77|206
1723579590000|2024-08-13 20:06:30|5433.12|5432.52|5433.12|5432.52|5433.12|5432.52|5433.12|5432.52|183
1723579600000|2024-08-13 20:06:40|5432.62|5432.02|5432.87|5432.27|5432.87|5432.27|5432.12|5431.52|391
1723579610000|2024-08-13 20:06:50|5433.12|5432.52|5433.12|5432.52|5433.12|5432.52|5433.12|5432.52|121
1723579620000|2024-08-13 20:07:00|5433.24|5432.64|5434.12|5433.52|5434.12|5433.52|5433.24|5432.64|307
1723579630000|2024-08-13 20:07:10|5434.37|5433.77|5434.37|5433.77|5434.37|5433.77|5434.37|5433.77|60
1723579640000|2024-08-13 20:07:20|5434.24|5433.64|5433.87|5433.27|5434.24|5433.64|5433.87|5433.27|223
1723579650000|2024-08-13 20:07:30|||||||||51
1723579660000|2024-08-13 20:07:40|||||||||228
1723579670000|2024-08-13 20:07:50|5434.12|5433.52|5434.12|5433.52|5434.12|5433.52|5433.87|5433.27|158
1723579680000|2024-08-13 20:08:00|5433.87|5433.27|5434.37|5433.77|5434.37|5433.77|5433.87|5433.27|380
1723579690000|2024-08-13 20:08:10|5434.12|5433.52|5434.12|5433.52|5434.12|5433.52|5434.12|5433.52|72
1723579700000|2024-08-13 20:08:20|5433.99|5433.39|5434.12|5433.52|5434.12|5433.52|5433.87|5433.27|150
1723579710000|2024-08-13 20:08:30|5433.99|5433.39|5434.12|5433.52|5434.37|5433.77|5433.87|5433.27|99
1723579720000|2024-08-13 20:08:40|5433.87|5433.27|5433.87|5433.27|5434.12|5433.52|5433.87|5433.27|158
1723579730000|2024-08-13 20:08:50|5433.74|5433.14|5433.62|5433.02|5433.74|5433.14|5433.12|5432.52|214
1723579740000|2024-08-13 20:09:00|5433.87|5433.27|5433.62|5433.02|5433.87|5433.27|5433.62|5433.02|26
1723579750000|2024-08-13 20:09:10|5433.74|5433.14|5433.37|5432.77|5433.87|5433.27|5433.37|5432.77|136
1723579760000|2024-08-13 20:09:20|||||||||56
1723579770000|2024-08-13 20:09:30|5433.24|5432.64|5433.37|5432.77|5433.37|5432.77|5433.12|5432.52|161
1723579780000|2024-08-13 20:09:40|5433.62|5433.02|5433.87|5433.27|5433.87|5433.27|5433.62|5433.02|140
1723579790000|2024-08-13 20:09:50|5434.12|5433.52|5434.12|5433.52|5434.12|5433.52|5433.87|5433.27|162
1723579800000|2024-08-13 20:10:00|5433.62|5433.02|5433.62|5433.02|5433.62|5433.02|5433.37|5432.77|341
1723579810000|2024-08-13 20:10:10|5433.87|5433.27|5433.87|5433.27|5434.24|5433.64|5433.62|5433.02|486
1723579820000|2024-08-13 20:10:20|5434.12|5433.52|5433.87|5433.27|5434.12|5433.52|5433.62|5433.02|154
1723579830000|2024-08-13 20:10:30|5434.12|5433.52|5433.62|5433.02|5434.12|5433.52|5433.62|5433.02|271
1723579840000|2024-08-13 20:10:40|5433.49|5432.89|5433.62|5433.02|5433.62|5433.02|5433.37|5432.77|140
1723579850000|2024-08-13 20:10:50|5433.74|5433.14|5433.62|5433.02|5433.87|5433.27|5433.62|5433.02|79
1723579860000|2024-08-13 20:11:00|5433.74|5433.14|5433.62|5433.02|5433.87|5433.27|5433.49|5432.89|371
1723579870000|2024-08-13 20:11:10|||||||||70
1723579880000|2024-08-13 20:11:20|5433.49|5432.89|5433.37|5432.77|5433.62|5433.02|5433.37|5432.77|131
1723579890000|2024-08-13 20:11:30|5433.62|5433.02|5433.37|5432.77|5433.62|5433.02|5433.12|5432.52|160
1723579900000|2024-08-13 20:11:40|5433.62|5433.02|5433.37|5432.77|5433.62|5433.02|5433.12|5432.52|235
1723579910000|2024-08-13 20:11:50|5433.49|5432.89|5433.87|5433.27|5433.87|5433.27|5433.49|5432.89|136
1723579920000|2024-08-13 20:12:00|5433.74|5433.14|5433.87|5433.27|5433.87|5433.27|5433.74|5433.14|65
1723579930000|2024-08-13 20:12:10|5433.74|5433.14|5433.62|5433.02|5433.74|5433.14|5433.62|5433.02|153
1723579940000|2024-08-13 20:12:20|||||||||8
1723579950000|2024-08-13 20:12:30|5433.49|5432.89|5433.37|5432.77|5433.49|5432.89|5433.37|5432.77|71
1723579960000|2024-08-13 20:12:40|5433.24|5432.64|5433.37|5432.77|5433.37|5432.77|5433.12|5432.52|90
1723579970000|2024-08-13 20:12:50|||||||||15
1723579980000|2024-08-13 20:13:00|||||||||23
1723579990000|2024-08-13 20:13:10|5433.49|5432.89|5433.37|5432.77|5433.49|5432.89|5433.37|5432.77|112
1723580000000|2024-08-13 20:13:20|5433.62|5433.02|5433.62|5433.02|5433.62|5433.02|5433.62|5433.02|35
1723580010000|2024-08-13 20:13:30|5433.74|5433.14|5433.62|5433.02|5433.87|5433.27|5433.62|5433.02|347
1723580020000|2024-08-13 20:13:40|5433.87|5433.27|5433.87|5433.27|5433.87|5433.27|5433.87|5433.27|30
1723580030000|2024-08-13 20:13:50|5434.12|5433.52|5433.87|5433.27|5434.12|5433.52|5433.87|5433.27|225
1723580040000|2024-08-13 20:14:00|5433.62|5433.02|5433.62|5433.02|5433.87|5433.27|5433.62|5433.02|251
1723580050000|2024-08-13 20:14:10|||||||||26
1723580060000|2024-08-13 20:14:20|5433.37|5432.77|5433.37|5432.77|5433.37|5432.77|5433.37|5432.77|219
1723580070000|2024-08-13 20:14:30|5433.49|5432.89|5433.37|5432.77|5433.49|5432.89|5433.37|5432.77|183
1723580080000|2024-08-13 20:14:40|||||||||26
1723580090000|2024-08-13 20:14:50|5432.87|5432.27|5433.62|5433.02|5433.62|5433.02|5432.62|5432.02|470
1723580100000|2024-08-13 20:15:00|5433.37|5432.77|5433.12|5432.52|5433.37|5432.77|5433.12|5432.52|218
1723580110000|2024-08-13 20:15:10|5433.24|5432.64|5432.87|5432.27|5433.24|5432.64|5432.87|5432.27|87
1723580120000|2024-08-13 20:15:20|5432.74|5432.14|5432.62|5432.02|5432.87|5432.27|5432.62|5432.02|104
1723580130000|2024-08-13 20:15:30|5432.37|5431.77|5432.37|5431.77|5432.37|5431.77|5432.37|5431.77|59
1723580140000|2024-08-13 20:15:40|5432.62|5432.02|5432.62|5432.02|5432.62|5432.02|5432.62|5432.02|25
1723580150000|2024-08-13 20:15:50|5432.74|5432.14|5432.87|5432.27|5432.87|5432.27|5432.74|5432.14|57
1723580160000|2024-08-13 20:16:00|5433.12|5432.52|5433.12|5432.52|5433.12|5432.52|5432.99|5432.39|84
1723580170000|2024-08-13 20:16:10|5433.37|5432.77|5433.12|5432.52|5433.37|5432.77|5433.12|5432.52|144
1723580180000|2024-08-13 20:16:20|||||||||10
1723580190000|2024-08-13 20:16:30|5432.99|5432.39|5433.12|5432.52|5433.12|5432.52|5432.87|5432.27|108
1723580200000|2024-08-13 20:16:40|5433.37|5432.77|5433.37|5432.77|5433.37|5432.77|5433.24|5432.64|115
1723580210000|2024-08-13 20:16:50|||||||||107
1723580220000|2024-08-13 20:17:00|||||||||17
1723580230000|2024-08-13 20:17:10|5433.24|5432.64|5433.12|5432.52|5433.24|5432.64|5433.12|5432.52|53
1723580240000|2024-08-13 20:17:20|5432.87|5432.27|5433.12|5432.52|5433.12|5432.52|5432.87|5432.27|45
1723580250000|2024-08-13 20:17:30|||||||||7
1723580260000|2024-08-13 20:17:40|||||||||102
1723580270000|2024-08-13 20:17:50|5432.87|5432.27|5433.12|5432.52|5433.12|5432.52|5432.87|5432.27|103
1723580280000|2024-08-13 20:18:00|5432.99|5432.39|5432.87|5432.27|5433.12|5432.52|5432.87|5432.27|82
1723580290000|2024-08-13 20:18:10|5432.74|5432.14|5432.62|5432.02|5432.74|5432.14|5432.62|5432.02|79
1723580300000|2024-08-13 20:18:20|||||||||29
1723580310000|2024-08-13 20:18:30|||||||||36
1723580320000|2024-08-13 20:18:40|||||||||13
1723580330000|2024-08-13 20:18:50|5432.37|5431.77|5432.37|5431.77|5432.37|5431.77|5432.37|5431.77|76
1723580340000|2024-08-13 20:19:00|||||||||21
1723580350000|2024-08-13 20:19:10|||||||||28
1723580360000|2024-08-13 20:19:20|5432.12|5431.52|5431.87|5431.27|5432.12|5431.52|5431.87|5431.27|97
1723580370000|2024-08-13 20:19:30|5431.99|5431.39|5432.12|5431.52|5432.12|5431.52|5431.99|5431.39|85
1723580380000|2024-08-13 20:19:40|5432.37|5431.77|5432.37|5431.77|5432.37|5431.77|5432.37|5431.77|63
1723580390000|2024-08-13 20:19:50|5432.62|5432.02|5432.62|5432.02|5432.87|5432.27|5432.62|5432.02|612
1723580400000|2024-08-13 20:20:00|||||||||67
1723580410000|2024-08-13 20:20:10|5432.37|5431.77|5432.12|5431.52|5432.37|5431.77|5432.12|5431.52|160
1723580420000|2024-08-13 20:20:20|||||||||87
1723580430000|2024-08-13 20:20:30|5432.37|5431.77|5432.62|5432.02|5432.62|5432.02|5432.37|5431.77|107
1723580440000|2024-08-13 20:20:40|5432.37|5431.77|5432.87|5432.27|5432.87|5432.27|5432.37|5431.77|69
1723580450000|2024-08-13 20:20:50|5433.12|5432.52|5433.12|5432.52|5433.12|5432.52|5433.12|5432.52|59
1723580460000|2024-08-13 20:21:00|5432.99|5432.39|5433.12|5432.52|5433.12|5432.52|5432.87|5432.27|98
1723580470000|2024-08-13 20:21:10|||||||||7
1723580480000|2024-08-13 20:21:20|||||||||15
1723580490000|2024-08-13 20:21:30|5432.99|5432.39|5432.87|5432.27|5432.99|5432.39|5432.87|5432.27|44
1723580500000|2024-08-13 20:21:40|5432.99|5432.39|5433.12|5432.52|5433.12|5432.52|5432.99|5432.39|27
1723580510000|2024-08-13 20:21:50|5432.87|5432.27|5432.87|5432.27|5432.87|5432.27|5432.87|5432.27|27
1723580520000|2024-08-13 20:22:00|||||||||37
1723580530000|2024-08-13 20:22:10|5432.62|5432.02|5432.62|5432.02|5432.62|5432.02|5432.62|5432.02|151
1723580540000|2024-08-13 20:22:20|||||||||36
1723580550000|2024-08-13 20:22:30|||||||||85
1723580560000|2024-08-13 20:22:40|||||||||173
1723580570000|2024-08-13 20:22:50|5432.49|5431.89|5432.12|5431.52|5432.49|5431.89|5432.12|5431.52|394
1723580580000|2024-08-13 20:23:00|5431.87|5431.27|5432.12|5431.52|5432.12|5431.52|5431.87|5431.27|69
1723580590000|2024-08-13 20:23:10|||||||||9
1723580600000|2024-08-13 20:23:20|||||||||9
1723580610000|2024-08-13 20:23:30|||||||||58
1723580620000|2024-08-13 20:23:40|5432.37|5431.77|5432.87|5432.27|5432.87|5432.27|5432.37|5431.77|128
1723580630000|2024-08-13 20:23:50|||||||||38
1723580640000|2024-08-13 20:24:00|5432.74|5432.14|5432.62|5432.02|5432.74|5432.14|5432.62|5432.02|35
1723580650000|2024-08-13 20:24:10|5432.49|5431.89|5432.62|5432.02|5432.62|5432.02|5432.49|5431.89|45
1723580670000|2024-08-13 20:24:30|||||||||63
1723580680000|2024-08-13 20:24:40|||||||||6
1723580690000|2024-08-13 20:24:50|5432.37|5431.77|5432.62|5432.02|5432.62|5432.02|5432.37|5431.77|76
1723580700000|2024-08-13 20:25:00|5432.37|5431.77|5432.37|5431.77|5432.37|5431.77|5432.37|5431.77|17
1723580710000|2024-08-13 20:25:10|||||||||31
1723580720000|2024-08-13 20:25:20|||||||||6
1723580730000|2024-08-13 20:25:30|||||||||74
1723580740000|2024-08-13 20:25:40|5432.62|5432.02|5432.62|5432.02|5432.62|5432.02|5432.62|5432.02|48
1723580750000|2024-08-13 20:25:50|||||||||1
1723580760000|2024-08-13 20:26:00|5432.87|5432.27|5433.12|5432.52|5433.12|5432.52|5432.87|5432.27|87
1723580770000|2024-08-13 20:26:10|5432.87|5432.27|5433.12|5432.52|5433.12|5432.52|5432.87|5432.27|47
1723580780000|2024-08-13 20:26:20|||||||||7
1723580790000|2024-08-13 20:26:30|5432.87|5432.27|5432.87|5432.27|5432.87|5432.27|5432.87|5432.27|48
1723580800000|2024-08-13 20:26:40|||||||||11
1723580820000|2024-08-13 20:27:00|5433.12|5432.52|5433.12|5432.52|5433.12|5432.52|5432.99|5432.39|200
1723580830000|2024-08-13 20:27:10|5432.87|5432.27|5433.12|5432.52|5433.12|5432.52|5432.87|5432.27|43
1723580840000|2024-08-13 20:27:20|||||||||12
1723580850000|2024-08-13 20:27:30|5433.37|5432.77|5433.37|5432.77|5433.37|5432.77|5433.37|5432.77|59
1723580860000|2024-08-13 20:27:40|5433.24|5432.64|5433.12|5432.52|5433.24|5432.64|5433.12|5432.52|87
1723580870000|2024-08-13 20:27:50|5433.37|5432.77|5433.37|5432.77|5433.37|5432.77|5433.37|5432.77|90
1723580880000|2024-08-13 20:28:00|||||||||9
1723580890000|2024-08-13 20:28:10|||||||||23
1723580900000|2024-08-13 20:28:20|5432.62|5432.02|5432.37|5431.77|5432.87|5432.27|5432.37|5431.77|573
1723580910000|2024-08-13 20:28:30|5432.49|5431.89|5430.62|5430.02|5432.49|5431.89|5430.62|5430.02|1141
1723580920000|2024-08-13 20:28:40|5430.37|5429.77|5431.24|5430.64|5431.37|5430.77|5430.37|5429.77|285
1723580930000|2024-08-13 20:28:50|5431.37|5430.77|5432.12|5431.52|5432.12|5431.52|5431.37|5430.77|157
1723580940000|2024-08-13 20:29:00|5431.87|5431.27|5431.62|5431.02|5431.87|5431.27|5431.62|5431.02|108
1723580950000|2024-08-13 20:29:10|5431.37|5430.77|5429.87|5429.27|5431.37|5430.77|5429.87|5429.27|441
1723580960000|2024-08-13 20:29:20|5429.99|5429.39|5430.12|5429.52|5430.12|5429.52|5429.99|5429.39|57
1723580970000|2024-08-13 20:29:30|5429.99|5429.39|5430.24|5429.64|5430.24|5429.64|5429.87|5429.27|123
1723580980000|2024-08-13 20:29:40|5430.12|5429.52|5430.12|5429.52|5430.37|5429.77|5430.12|5429.52|54
1723580990000|2024-08-13 20:29:50|5430.37|5429.77|5430.62|5430.02|5430.62|5430.02|5430.37|5429.77|90
1723581000000|2024-08-13 20:30:00|5430.37|5429.77|5429.87|5429.27|5430.37|5429.77|5429.87|5429.27|262
1723581010000|2024-08-13 20:30:10|5429.74|5429.14|5429.62|5429.02|5429.87|5429.27|5429.37|5428.77|217
1723581020000|2024-08-13 20:30:20|5429.37|5428.77|5429.74|5429.14|5429.74|5429.14|5429.37|5428.77|162
1723581030000|2024-08-13 20:30:30|5429.87|5429.27|5430.12|5429.52|5430.37|5429.77|5429.87|5429.27|48
1723581040000|2024-08-13 20:30:40|5430.24|5429.64|5430.62|5430.02|5430.87|5430.27|5430.24|5429.64|139
1723581050000|2024-08-13 20:30:50|5430.49|5429.89|5430.62|5430.02|5430.62|5430.02|5430.37|5429.77|72
1723581060000|2024-08-13 20:31:00|5430.49|5429.89|5430.37|5429.77|5430.62|5430.02|5430.37|5429.77|76
1723581070000|2024-08-13 20:31:10|5430.12|5429.52|5430.37|5429.77|5430.37|5429.77|5430.12|5429.52|144
1723581080000|2024-08-13 20:31:20|5430.24|5429.64|5430.37|5429.77|5430.37|5429.77|5429.87|5429.27|106
1723581090000|2024-08-13 20:31:30|5430.12|5429.52|5430.12|5429.52|5430.12|5429.52|5430.12|5429.52|63
1723581100000|2024-08-13 20:31:40|5430.24|5429.64|5430.12|5429.52|5430.37|5429.77|5430.12|5429.52|57
1723581110000|2024-08-13 20:31:50|5429.87|5429.27|5429.87|5429.27|5430.12|5429.52|5429.87|5429.27|127
1723581120000|2024-08-13 20:32:00|5429.74|5429.14|5429.87|5429.27|5429.87|5429.27|5429.74|5429.14|67
1723581130000|2024-08-13 20:32:10|5430.12|5429.52|5430.37|5429.77|5430.62|5430.02|5430.12|5429.52|53
1723581140000|2024-08-13 20:32:20|5430.24|5429.64|5430.62|5430.02|5430.62|5430.02|5430.24|5429.64|171
1723581150000|2024-08-13 20:32:30|5430.74|5430.14|5430.62|5430.02|5431.12|5430.52|5430.62|5430.02|120
1723581160000|2024-08-13 20:32:40|5430.74|5430.14|5430.62|5430.02|5430.74|5430.14|5430.62|5430.02|7
1723581170000|2024-08-13 20:32:50|5430.37|5429.77|5429.87|5429.27|5430.37|5429.77|5429.87|5429.27|82
1723581180000|2024-08-13 20:33:00|5429.62|5429.02|5429.62|5429.02|5429.62|5429.02|5429.37|5428.77|93
1723581190000|2024-08-13 20:33:10|5429.37|5428.77|5429.37|5428.77|5429.62|5429.02|5429.24|5428.64|187
1723581200000|2024-08-13 20:33:20|||||||||91
1723581210000|2024-08-13 20:33:30|5429.62|5429.02|5429.62|5429.02|5429.62|5429.02|5429.62|5429.02|64
1723581220000|2024-08-13 20:33:40|||||||||20
1723581230000|2024-08-13 20:33:50|5429.87|5429.27|5429.87|5429.27|5429.87|5429.27|5429.87|5429.27|18
1723581240000|2024-08-13 20:34:00|5429.62|5429.02|5429.37|5428.77|5429.62|5429.02|5429.37|5428.77|29
1723581250000|2024-08-13 20:34:10|5429.62|5429.02|5429.62|5429.02|5429.62|5429.02|5429.37|5428.77|28
1723581260000|2024-08-13 20:34:20|5429.74|5429.14|5429.87|5429.27|5429.87|5429.27|5429.74|5429.14|18
1723581270000|2024-08-13 20:34:30|5429.99|5429.39|5430.12|5429.52|5430.37|5429.77|5429.87|5429.27|69
1723581280000|2024-08-13 20:34:40|5430.24|5429.64|5430.12|5429.52|5430.37|5429.77|5430.12|5429.52|51
1723581290000|2024-08-13 20:34:50|5430.24|5429.64|5430.12|5429.52|5430.37|5429.77|5430.12|5429.52|38
1723581300000|2024-08-13 20:35:00|5429.99|5429.39|5429.99|5429.39|5430.12|5429.52|5429.87|5429.27|30
1723581310000|2024-08-13 20:35:10|5429.87|5429.27|5429.62|5429.02|5429.87|5429.27|5429.62|5429.02|35
1723581320000|2024-08-13 20:35:20|||||||||8
1723581330000|2024-08-13 20:35:30|||||||||7
1723581340000|2024-08-13 20:35:40|5429.87|5429.27|5429.87|5429.27|5429.87|5429.27|5429.87|5429.27|30
1723581350000|2024-08-13 20:35:50|5429.74|5429.14|5429.62|5429.02|5429.74|5429.14|5429.62|5429.02|17
1723581360000|2024-08-13 20:36:00|5429.37|5428.77|5429.37|5428.77|5429.62|5429.02|5429.37|5428.77|87
1723581370000|2024-08-13 20:36:10|5429.24|5428.64|5429.37|5428.77|5429.37|5428.77|5429.12|5428.52|41
1723581380000|2024-08-13 20:36:20|5429.62|5429.02|5429.62|5429.02|5429.74|5429.14|5429.62|5429.02|51
1723581390000|2024-08-13 20:36:30|5429.12|5428.52|5429.12|5428.52|5429.12|5428.52|5429.12|5428.52|109
1723581400000|2024-08-13 20:36:40|||||||||28
1723581410000|2024-08-13 20:36:50|5428.87|5428.27|5429.12|5428.52|5429.12|5428.52|5428.87|5428.27|61
1723581420000|2024-08-13 20:37:00|||||||||21
1723581430000|2024-08-13 20:37:10|||||||||18
1723581440000|2024-08-13 20:37:20|||||||||18
1723581450000|2024-08-13 20:37:30|||||||||28
1723581460000|2024-08-13 20:37:40|||||||||5
1723581470000|2024-08-13 20:37:50|||||||||3
1723581480000|2024-08-13 20:38:00|||||||||19
1723581490000|2024-08-13 20:38:10|5428.87|5428.27|5428.87|5428.27|5428.87|5428.27|5428.87|5428.27|106
1723581500000|2024-08-13 20:38:20|5428.74|5428.14|5428.87|5428.27|5428.87|5428.27|5428.74|5428.14|217
1723581510000|2024-08-13 20:38:30|5429.12|5428.52|5428.87|5428.27|5429.12|5428.52|5428.87|5428.27|95
1723581520000|2024-08-13 20:38:40|||||||||2
1723581530000|2024-08-13 20:38:50|||||||||4
1723581540000|2024-08-13 20:39:00|5428.74|5428.14|5428.87|5428.27|5428.87|5428.27|5428.74|5428.14|217
1723581550000|2024-08-13 20:39:10|5428.74|5428.14|5428.87|5428.27|5428.87|5428.27|5428.62|5428.02|294
1723581560000|2024-08-13 20:39:20|5428.99|5428.39|5429.12|5428.52|5429.12|5428.52|5428.99|5428.39|88
1723581570000|2024-08-13 20:39:30|5429.37|5428.77|5429.12|5428.52|5429.37|5428.77|5429.12|5428.52|161
1723581580000|2024-08-13 20:39:40|||||||||4
1723581590000|2024-08-13 20:39:50|||||||||42
1723581600000|2024-08-13 20:40:00|5428.99|5428.39|5429.12|5428.52|5429.12|5428.52|5428.99|5428.39|290
1723581610000|2024-08-13 20:40:10|||||||||1
1723581620000|2024-08-13 20:40:20|5429.24|5428.64|5429.62|5429.02|5429.62|5429.02|5429.24|5428.64|88
1723581630000|2024-08-13 20:40:30|5429.87|5429.27|5429.62|5429.02|5429.87|5429.27|5429.62|5429.02|52
1723581640000|2024-08-13 20:40:40|5429.49|5428.89|5429.37|5428.77|5429.49|5428.89|5429.37|5428.77|24
1723581650000|2024-08-13 20:40:50|5429.62|5429.02|5429.62|5429.02|5429.62|5429.02|5429.37|5428.77|88
1723581660000|2024-08-13 20:41:00|5429.87|5429.27|5429.87|5429.27|5429.87|5429.27|5429.87|5429.27|26
1723581670000|2024-08-13 20:41:10|5429.62|5429.02|5429.62|5429.02|5429.62|5429.02|5429.62|5429.02|10
1723581690000|2024-08-13 20:41:30|||||||||3
1723581700000|2024-08-13 20:41:40|5429.74|5429.14|5429.62|5429.02|5429.74|5429.14|5429.62|5429.02|30
1723581720000|2024-08-13 20:42:00|5429.49|5428.89|5429.37|5428.77|5429.49|5428.89|5429.37|5428.77|21
1723581730000|2024-08-13 20:42:10|||||||||11
1723581740000|2024-08-13 20:42:20|||||||||1
1723581750000|2024-08-13 20:42:30|5429.62|5429.02|5429.62|5429.02|5429.62|5429.02|5429.37|5428.77|27
1723581760000|2024-08-13 20:42:40|||||||||2
1723581780000|2024-08-13 20:43:00|5429.49|5428.89|5429.62|5429.02|5429.62|5429.02|5429.49|5428.89|53
1723581800000|2024-08-13 20:43:20|||||||||22
1723581810000|2024-08-13 20:43:30|5429.87|5429.27|5429.87|5429.27|5429.87|5429.27|5429.62|5429.02|156
1723581820000|2024-08-13 20:43:40|5429.74|5429.14|5429.62|5429.02|5429.74|5429.14|5429.62|5429.02|51
1723581830000|2024-08-13 20:43:50|||||||||7
1723581840000|2024-08-13 20:44:00|5429.74|5429.14|5429.62|5429.02|5429.87|5429.27|5429.62|5429.02|179
1723581850000|2024-08-13 20:44:10|||||||||5
1723581860000|2024-08-13 20:44:20|||||||||2
1723581870000|2024-08-13 20:44:30|||||||||12
1723581880000|2024-08-13 20:44:40|5429.87|5429.27|5429.87|5429.27|5429.87|5429.27|5429.74|5429.14|34
1723581890000|2024-08-13 20:44:50|5429.74|5429.14|5429.37|5428.77|5429.74|5429.14|5429.37|5428.77|15
1723581900000|2024-08-13 20:45:00|5429.49|5428.89|5428.87|5428.27|5429.49|5428.89|5428.87|5428.27|161
1723581910000|2024-08-13 20:45:10|5428.62|5428.02|5428.87|5428.27|5428.87|5428.27|5428.62|5428.02|62
1723581920000|2024-08-13 20:45:20|5428.62|5428.02|5428.87|5428.27|5428.87|5428.27|5428.62|5428.02|44
1723581930000|2024-08-13 20:45:30|5428.99|5428.39|5428.87|5428.27|5428.99|5428.39|5428.87|5428.27|31
1723581940000|2024-08-13 20:45:40|5429.12|5428.52|5428.87|5428.27|5429.12|5428.52|5428.87|5428.27|60
1723581950000|2024-08-13 20:45:50|||||||||3
1723581960000|2024-08-13 20:46:00|||||||||1
1723581970000|2024-08-13 20:46:10|||||||||5
1723581980000|2024-08-13 20:46:20|||||||||4
1723581990000|2024-08-13 20:46:30|5429.12|5428.52|5429.24|5428.64|5429.24|5428.64|5429.12|5428.52|70
1723582000000|2024-08-13 20:46:40|5429.37|5428.77|5428.62|5428.02|5429.37|5428.77|5428.62|5428.02|195
1723582010000|2024-08-13 20:46:50|5428.74|5428.14|5428.87|5428.27|5428.87|5428.27|5428.62|5428.02|10
1723582020000|2024-08-13 20:47:00|||||||||9
1723582030000|2024-08-13 20:47:10|||||||||46
1723582040000|2024-08-13 20:47:20|5429.12|5428.52|5429.12|5428.52|5429.12|5428.52|5429.12|5428.52|71
1723582050000|2024-08-13 20:47:30|||||||||1
1723582060000|2024-08-13 20:47:40|||||||||3
1723582070000|2024-08-13 20:47:50|||||||||3
1723582080000|2024-08-13 20:48:00|||||||||11
1723582100000|2024-08-13 20:48:20|||||||||5
1723582110000|2024-08-13 20:48:30|5429.37|5428.77|5429.12|5428.52|5429.37|5428.77|5429.12|5428.52|44
1723582120000|2024-08-13 20:48:40|||||||||5
1723582130000|2024-08-13 20:48:50|5429.24|5428.64|5429.37|5428.77|5429.37|5428.77|5429.12|5428.52|26
1723582140000|2024-08-13 20:49:00|5429.24|5428.64|5429.12|5428.52|5429.24|5428.64|5429.12|5428.52|134
1723582150000|2024-08-13 20:49:10|5428.99|5428.39|5428.87|5428.27|5429.12|5428.52|5428.87|5428.27|108
1723582160000|2024-08-13 20:49:20|||||||||6
1723582170000|2024-08-13 20:49:30|||||||||10
1723582180000|2024-08-13 20:49:40|||||||||18
1723582190000|2024-08-13 20:49:50|5428.99|5428.39|5429.12|5428.52|5429.12|5428.52|5428.87|5428.27|53
1723582200000|2024-08-13 20:50:00|5428.87|5428.27|5429.12|5428.52|5429.12|5428.52|5428.87|5428.27|28
1723582210000|2024-08-13 20:50:10|||||||||2
1723582220000|2024-08-13 20:50:20|||||||||4
1723582230000|2024-08-13 20:50:30|||||||||19
1723582240000|2024-08-13 20:50:40|||||||||4
1723582260000|2024-08-13 20:51:00|5428.87|5428.27|5428.87|5428.27|5428.87|5428.27|5428.87|5428.27|78
1723582270000|2024-08-13 20:51:10|5429.12|5428.52|5429.12|5428.52|5429.12|5428.52|5429.12|5428.52|108
1723582280000|2024-08-13 20:51:20|||||||||3
1723582290000|2024-08-13 20:51:30|5428.87|5428.27|5429.12|5428.52|5429.12|5428.52|5428.87|5428.27|61
1723582300000|2024-08-13 20:51:40|||||||||14
1723582310000|2024-08-13 20:51:50|5429.24|5428.64|5429.37|5428.77|5429.37|5428.77|5429.12|5428.52|54
1723582320000|2024-08-13 20:52:00|5429.24|5428.64|5429.12|5428.52|5429.24|5428.64|5429.12|5428.52|34
1723582340000|2024-08-13 20:52:20|5429.37|5428.77|5429.12|5428.52|5429.37|5428.77|5429.12|5428.52|45
1723582350000|2024-08-13 20:52:30|||||||||59
1723582360000|2024-08-13 20:52:40|5428.87|5428.27|5429.12|5428.52|5429.12|5428.52|5428.87|5428.27|46
1723582370000|2024-08-13 20:52:50|||||||||1
1723582390000|2024-08-13 20:53:10|||||||||15
1723582410000|2024-08-13 20:53:30|5428.99|5428.39|5428.87|5428.27|5428.99|5428.39|5428.87|5428.27|92
1723582420000|2024-08-13 20:53:40|||||||||3
1723582430000|2024-08-13 20:53:50|5429.12|5428.52|5428.87|5428.27|5429.12|5428.52|5428.87|5428.27|51
1723582440000|2024-08-13 20:54:00|||||||||4
1723582450000|2024-08-13 20:54:10|5429.12|5428.52|5429.12|5428.52|5429.12|5428.52|5429.12|5428.52|29
1723582470000|2024-08-13 20:54:30|5428.87|5428.27|5429.12|5428.52|5429.12|5428.52|5428.87|5428.27|55
1723582480000|2024-08-13 20:54:40|||||||||4
1723582490000|2024-08-13 20:54:50|5429.37|5428.77|5429.37|5428.77|5429.37|5428.77|5429.37|5428.77|43
1723582500000|2024-08-13 20:55:00|5429.62|5429.02|5429.62|5429.02|5429.87|5429.27|5429.37|5428.77|233
1723582510000|2024-08-13 20:55:10|||||||||7
1723582520000|2024-08-13 20:55:20|||||||||4
1723582530000|2024-08-13 20:55:30|5429.74|5429.14|5429.87|5429.27|5429.87|5429.27|5429.74|5429.14|31
1723582540000|2024-08-13 20:55:40|||||||||1
1723582550000|2024-08-13 20:55:50|||||||||18
1723582560000|2024-08-13 20:56:00|||||||||5
1723582570000|2024-08-13 20:56:10|5429.62|5429.02|5429.62|5429.02|5429.74|5429.14|5429.62|5429.02|84
1723582590000|2024-08-13 20:56:30|5429.37|5428.77|5429.37|5428.77|5429.37|5428.77|5429.37|5428.77|71
1723582600000|2024-08-13 20:56:40|||||||||18
1723582610000|2024-08-13 20:56:50|5429.49|5428.89|5429.74|5429.14|5429.87|5429.27|5429.49|5428.89|73
1723582620000|2024-08-13 20:57:00|5429.62|5429.02|5429.87|5429.27|5429.87|5429.27|5429.62|5429.02|34
1723582630000|2024-08-13 20:57:10|||||||||21
1723582640000|2024-08-13 20:57:20|||||||||13
1723582650000|2024-08-13 20:57:30|||||||||16
1723582660000|2024-08-13 20:57:40|||||||||8
1723582670000|2024-08-13 20:57:50|5429.99|5429.39|5430.12|5429.52|5430.12|5429.52|5429.99|5429.39|35
1723582680000|2024-08-13 20:58:00|||||||||13
1723582700000|2024-08-13 20:58:20|5430.37|5429.77|5430.12|5429.52|5430.37|5429.77|5429.87|5429.27|74
1723582710000|2024-08-13 20:58:30|5430.24|5429.64|5430.12|5429.52|5430.24|5429.64|5430.12|5429.52|32
1723582720000|2024-08-13 20:58:40|||||||||11
1723582730000|2024-08-13 20:58:50|||||||||16
1723582740000|2024-08-13 20:59:00|5430.37|5429.77|5430.87|5430.27|5430.87|5430.27|5430.37|5429.77|155
1723582750000|2024-08-13 20:59:10|5430.62|5430.02|5430.62|5430.02|5430.62|5430.02|5430.62|5430.02|13
1723582760000|2024-08-13 20:59:20|5430.87|5430.27|5430.87|5430.27|5430.87|5430.27|5430.87|5430.27|81
1723582770000|2024-08-13 20:59:30|5430.62|5430.02|5430.62|5430.02|5430.74|5430.14|5430.62|5430.02|33
1723582780000|2024-08-13 20:59:40|5430.74|5430.14|5430.62|5430.02|5430.87|5430.27|5430.62|5430.02|122
1723582790000|2024-08-13 20:59:50|5430.87|5430.27|5431.17|5429.67|5431.17|5430.39|5430.74|5429.67|188
1723582830000|2024-08-13 21:00:30|5431.28|5429.78|5431.28|5429.78|5431.28|5429.78|5431.28|5429.78|0
1723582850000|2024-08-13 21:00:50|5431.43|5429.93|5431.43|5429.93|5431.43|5429.93|5431.43|5429.93|0
1723582860000|2024-08-13 21:01:00|5431.83|5430.33|5431.83|5430.33|5431.83|5430.33|5431.83|5430.33|0
1723582890000|2024-08-13 21:01:30|5431.5|5430|5431.76|5430.26|5431.76|5430.26|5431.5|5430|0
1723582900000|2024-08-13 21:01:40|5431.83|5430.33|5431.58|5430.08|5431.83|5430.33|5431.58|5430.08|0
1723582920000|2024-08-13 21:02:00|5431.65|5430.15|5431.65|5430.15|5431.65|5430.15|5431.65|5430.15|0
1723582930000|2024-08-13 21:02:10|5431.72|5430.22|5431.72|5430.22|5431.72|5430.22|5431.72|5430.22|0
1723582940000|2024-08-13 21:02:20|5431.69|5430.19|5431.69|5430.19|5431.69|5430.19|5431.69|5430.19|0
1723582950000|2024-08-13 21:02:30|5431.87|5430.37|5431.87|5430.37|5431.87|5430.37|5431.87|5430.37|0
1723583000000|2024-08-13 21:03:20|5431.91|5430.41|5431.91|5430.41|5431.91|5430.41|5431.91|5430.41|0
1723583090000|2024-08-13 21:04:50|5431.54|5430.04|5431.54|5430.04|5431.54|5430.04|5431.54|5430.04|0
1723583100000|2024-08-13 21:05:00|5431.58|5430.08|5431.54|5430.04|5431.58|5430.08|5431.54|5430.04|0
1723583110000|2024-08-13 21:05:10|5431.58|5430.08|5431.58|5430.08|5431.58|5430.08|5431.58|5430.08|0
1723583130000|2024-08-13 21:05:30|5431.61|5430.11|5431.61|5430.11|5431.61|5430.11|5431.61|5430.11|0
1723583140000|2024-08-13 21:05:40|5431.65|5430.15|5431.65|5430.15|5431.65|5430.15|5431.65|5430.15|0
1723583160000|2024-08-13 21:06:00|5432.13|5430.63|5432.02|5430.52|5432.13|5430.63|5432.02|5430.52|0
1723583170000|2024-08-13 21:06:10|5432.05|5430.55|5432.05|5430.55|5432.05|5430.55|5432.05|5430.55|0
1723583190000|2024-08-13 21:06:30|5432.02|5430.52|5432.02|5430.52|5432.02|5430.52|5432.02|5430.52|0
1723583200000|2024-08-13 21:06:40|5431.94|5430.44|5431.94|5430.44|5431.94|5430.44|5431.94|5430.44|0
1723583210000|2024-08-13 21:06:50|5431.83|5430.33|5431.83|5430.33|5431.83|5430.33|5431.83|5430.33|0
1723583270000|2024-08-13 21:07:50|5431.8|5430.3|5431.8|5430.3|5431.8|5430.3|5431.8|5430.3|0
1723583280000|2024-08-13 21:08:00|5431.43|5429.93|5431.43|5429.93|5431.43|5429.93|5431.43|5429.93|0
1723583290000|2024-08-13 21:08:10|5431.36|5429.86|5431.36|5429.86|5431.36|5429.86|5431.36|5429.86|0
1723583300000|2024-08-13 21:08:20|5431.39|5429.89|5431.5|5430|5431.5|5430|5431.39|5429.89|0
1723583320000|2024-08-13 21:08:40|5430.7|5429.2|5430.62|5429.12|5430.7|5429.2|5430.62|5429.12|0
1723583330000|2024-08-13 21:08:50|5430.58|5429.08|5430.58|5429.08|5430.58|5429.08|5430.58|5429.08|0
1723583360000|2024-08-13 21:09:20|5431.36|5429.86|5431.36|5429.86|5431.36|5429.86|5430.47|5428.97|0
1723583370000|2024-08-13 21:09:30|5431.32|5429.82|5431.32|5429.82|5431.32|5429.82|5431.32|5429.82|0
1723583380000|2024-08-13 21:09:40|5430.11|5428.61|5430.11|5428.61|5430.11|5428.61|5430.11|5428.61|0
1723583420000|2024-08-13 21:10:20|5430.23|5428.73|5430|5428.5|5430.3|5428.8|5430|5428.5|0
1723583440000|2024-08-13 21:10:40|5430.04|5428.54|5430.34|5428.84|5430.34|5428.84|5430.04|5428.54|0
1723583470000|2024-08-13 21:11:10|5430|5428.5|5429.97|5428.47|5430|5428.5|5429.97|5428.47|0
1723583480000|2024-08-13 21:11:20|5430.08|5428.58|5429.93|5428.43|5430.08|5428.58|5429.93|5428.43|0
1723583490000|2024-08-13 21:11:30|5429.82|5428.32|5429.82|5428.32|5429.82|5428.32|5429.82|5428.32|0
1723583510000|2024-08-13 21:11:50|5430|5428.5|5429.89|5428.39|5430|5428.5|5429.89|5428.39|0
1723583520000|2024-08-13 21:12:00|5429.53|5428.03|5429.53|5428.03|5429.53|5428.03|5429.53|5428.03|0
1723583530000|2024-08-13 21:12:10|5429.45|5427.95|5429.45|5427.95|5429.45|5427.95|5429.45|5427.95|0
1723583540000|2024-08-13 21:12:20|5429.82|5428.32|5429.82|5428.32|5429.82|5428.32|5429.82|5428.32|0
1723583550000|2024-08-13 21:12:30|5429.64|5428.14|5429.64|5428.14|5429.64|5428.14|5429.64|5428.14|0
1723583560000|2024-08-13 21:12:40|5429.34|5427.84|5429.34|5427.84|5429.34|5427.84|5429.34|5427.84|0
1723583570000|2024-08-13 21:12:50|5429.56|5428.06|5429.56|5428.06|5429.56|5428.06|5429.56|5428.06|0
1723583590000|2024-08-13 21:13:10|5429.67|5428.17|5429.67|5428.17|5429.67|5428.17|5429.67|5428.17|0
1723583600000|2024-08-13 21:13:20|5429.12|5427.62|5429.12|5427.62|5429.12|5427.62|5429.12|5427.62|0
1723583610000|2024-08-13 21:13:30|5429.56|5428.06|5429.56|5428.06|5429.56|5428.06|5429.56|5428.06|0
1723583620000|2024-08-13 21:13:40|5429.53|5428.03|5429.53|5428.03|5429.53|5428.03|5429.53|5428.03|0
1723583630000|2024-08-13 21:13:50|5429.34|5427.84|5429.34|5427.84|5429.49|5427.99|5429.34|5427.84|0
1723583640000|2024-08-13 21:14:00|5428.61|5427.11|5428.61|5427.11|5428.61|5427.11|5428.61|5427.11|0
1723583650000|2024-08-13 21:14:10|5428.83|5427.33|5428.83|5427.33|5428.83|5427.33|5428.83|5427.33|0
1723583660000|2024-08-13 21:14:20|5429.56|5428.06|5428.83|5427.33|5429.56|5428.06|5428.83|5427.33|0
1723583670000|2024-08-13 21:14:30|5429.56|5428.06|5429.56|5428.06|5429.56|5428.06|5429.56|5428.06|0
1723583680000|2024-08-13 21:14:40|5428.83|5427.33|5428.83|5427.33|5428.83|5427.33|5428.83|5427.33|0
1723583690000|2024-08-13 21:14:50|5429.56|5428.06|5429.56|5428.06|5429.56|5428.06|5429.56|5428.06|0
1723583710000|2024-08-13 21:15:10|5429.64|5428.14|5429.64|5428.14|5429.64|5428.14|5429.64|5428.14|0
1723583770000|2024-08-13 21:16:10|5429.67|5428.17|5429.31|5427.81|5429.67|5428.17|5429.31|5427.81|0
1723583780000|2024-08-13 21:16:20|5429.42|5427.92|5429.42|5427.92|5429.42|5427.92|5429.42|5427.92|0
1723583800000|2024-08-13 21:16:40|5429.78|5428.28|5429.75|5428.25|5429.78|5428.28|5429.75|5428.25|0
1723583850000|2024-08-13 21:17:30|5429.97|5428.47|5429.97|5428.47|5429.97|5428.47|5429.97|5428.47|0
1723583910000|2024-08-13 21:18:30|5429.64|5428.14|5429.2|5427.7|5429.64|5428.14|5429.12|5427.62|0
1723583990000|2024-08-13 21:19:50|5429.53|5428.03|5429.6|5428.1|5429.6|5428.1|5429.53|5428.03|0
1723584010000|2024-08-13 21:20:10|5429.56|5428.06|5429.56|5428.06|5429.56|5428.06|5429.56|5428.06|0
1723584020000|2024-08-13 21:20:20|5429.09|5427.59|5429.09|5427.59|5429.09|5427.59|5429.09|5427.59|0
1723584030000|2024-08-13 21:20:30|5429.01|5427.51|5429.01|5427.51|5429.01|5427.51|5429.01|5427.51|0
1723584040000|2024-08-13 21:20:40|5429.49|5427.99|5429.49|5427.99|5429.49|5427.99|5429.49|5427.99|0
1723584070000|2024-08-13 21:21:10|5429.42|5427.92|5429.42|5427.92|5429.42|5427.92|5429.42|5427.92|0
1723584090000|2024-08-13 21:21:30|5429.53|5428.03|5429.53|5428.03|5429.53|5428.03|5429.53|5428.03|0
1723584100000|2024-08-13 21:21:40|5429.56|5428.06|5429.75|5428.25|5429.75|5428.25|5429.56|5428.06|0
1723584110000|2024-08-13 21:21:50|5429.82|5428.32|5429.82|5428.32|5429.82|5428.32|5429.82|5428.32|0
1723584130000|2024-08-13 21:22:10|5429.93|5428.43|5429.93|5428.43|5429.93|5428.43|5429.93|5428.43|0
1723584180000|2024-08-13 21:23:00|5430.11|5428.61|5430.11|5428.61|5430.11|5428.61|5430.11|5428.61|0
1723584200000|2024-08-13 21:23:20|5429.93|5428.43|5429.93|5428.43|5429.93|5428.43|5429.93|5428.43|0
1723584220000|2024-08-13 21:23:40|5429.89|5428.39|5429.89|5428.39|5429.89|5428.39|5429.89|5428.39|0
1723584230000|2024-08-13 21:23:50|5429.93|5428.43|5429.93|5428.43|5429.93|5428.43|5429.93|5428.43|0
1723584260000|2024-08-13 21:24:20|5429.86|5428.36|5429.86|5428.36|5429.86|5428.36|5429.86|5428.36|0
1723584270000|2024-08-13 21:24:30|5429.93|5428.43|5429.93|5428.43|5429.93|5428.43|5429.93|5428.43|0
1723584280000|2024-08-13 21:24:40|5430|5428.5|5430.26|5428.76|5430.26|5428.76|5430|5428.5|0
1723584310000|2024-08-13 21:25:10|5430.34|5428.84|5430.34|5428.84|5430.34|5428.84|5430.34|5428.84|0
1723584420000|2024-08-13 21:27:00|5429.97|5428.47|5429.97|5428.47|5429.97|5428.47|5429.97|5428.47|0
1723584430000|2024-08-13 21:27:10|5430.66|5429.16|5430.66|5429.16|5430.66|5429.16|5430.66|5429.16|0
1723584450000|2024-08-13 21:27:30|5430.73|5429.23|5430.73|5429.23|5430.73|5429.23|5430.73|5429.23|0
1723584460000|2024-08-13 21:27:40|5430.66|5429.16|5430.66|5429.16|5430.7|5429.2|5430.66|5429.16|0
1723584470000|2024-08-13 21:27:50|5430.7|5429.2|5430.7|5429.2|5430.7|5429.2|5430.7|5429.2|0
1723584520000|2024-08-13 21:28:40|5430.73|5429.23|5430.73|5429.23|5430.73|5429.23|5430.73|5429.23|0
1723584530000|2024-08-13 21:28:50|5429.86|5428.36|5430.73|5429.23|5430.73|5429.23|5429.86|5428.36|0
1723584550000|2024-08-13 21:29:10|5429.89|5428.39|5429.89|5428.39|5429.89|5428.39|5429.89|5428.39|0
1723584560000|2024-08-13 21:29:20|5430.73|5429.23|5430.73|5429.23|5430.73|5429.23|5430.73|5429.23|0
1723584630000|2024-08-13 21:30:30|5430.84|5429.34|5430.84|5429.34|5430.84|5429.34|5430.84|5429.34|0
1723584690000|2024-08-13 21:31:30|5430.73|5429.23|5430.73|5429.23|5430.73|5429.23|5430.73|5429.23|0
1723584710000|2024-08-13 21:31:50|5431.1|5429.6|5431.1|5429.6|5431.1|5429.6|5431.1|5429.6|0
1723584720000|2024-08-13 21:32:00|5430.84|5429.34|5430.84|5429.34|5430.84|5429.34|5430.84|5429.34|0
1723584860000|2024-08-13 21:34:20|5430.88|5429.38|5430.88|5429.38|5430.88|5429.38|5430.88|5429.38|0
1723584970000|2024-08-13 21:36:10|5430.84|5429.34|5430.73|5429.23|5430.84|5429.34|5430.73|5429.23|0
1723584980000|2024-08-13 21:36:20|5430.37|5428.87|5430.41|5428.91|5430.41|5428.91|5430.37|5428.87|0
1723585010000|2024-08-13 21:36:50|5430.88|5429.38|5430.88|5429.38|5430.88|5429.38|5430.88|5429.38|0
1723585050000|2024-08-13 21:37:30|5430.23|5428.73|5430.23|5428.73|5430.23|5428.73|5430.23|5428.73|0
1723585070000|2024-08-13 21:37:50|5430.19|5428.69|5430.19|5428.69|5430.19|5428.69|5430.19|5428.69|0
1723585160000|2024-08-13 21:39:20|5429.93|5428.43|5429.93|5428.43|5429.93|5428.43|5429.93|5428.43|0
1723585170000|2024-08-13 21:39:30|5430.19|5428.69|5430.23|5428.73|5430.23|5428.73|5430.19|5428.69|0
1723585180000|2024-08-13 21:39:40|5430.19|5428.69|5430.23|5428.73|5430.23|5428.73|5430.19|5428.69|0
1723585250000|2024-08-13 21:40:50|5430.19|5428.69|5430.23|5428.73|5430.23|5428.73|5430.19|5428.69|0
1723585290000|2024-08-13 21:41:30|5430.3|5428.8|5430.3|5428.8|5430.3|5428.8|5430.3|5428.8|0
1723585300000|2024-08-13 21:41:40|5430.23|5428.73|5430.26|5428.76|5430.26|5428.76|5430.23|5428.73|0
1723585490000|2024-08-13 21:44:50|5430|5428.5|5430|5428.5|5430|5428.5|5430|5428.5|0
1723585510000|2024-08-13 21:45:10|5429.97|5428.47|5429.97|5428.47|5429.97|5428.47|5429.97|5428.47|0
1723585520000|2024-08-13 21:45:20|5430.23|5428.73|5430.23|5428.73|5430.23|5428.73|5430.23|5428.73|0
1723585640000|2024-08-13 21:47:20|5430.37|5428.87|5430.37|5428.87|5430.37|5428.87|5430.37|5428.87|0
1723585910000|2024-08-13 21:51:50|5431.03|5429.53|5431.03|5429.53|5431.03|5429.53|5431.03|5429.53|0
1723585920000|2024-08-13 21:52:00|5431.06|5429.56|5431.06|5429.56|5431.06|5429.56|5431.06|5429.56|0
1723585980000|2024-08-13 21:53:00|5430.95|5429.45|5430.95|5429.45|5430.95|5429.45|5430.95|5429.45|0
1723586000000|2024-08-13 21:53:20|5431.06|5429.56|5430.99|5429.49|5431.06|5429.56|5430.99|5429.49|0
1723586020000|2024-08-13 21:53:40|5431.06|5429.56|5431.06|5429.56|5431.06|5429.56|5431.06|5429.56|0
1723586040000|2024-08-13 21:54:00|5431.14|5429.64|5431.14|5429.64|5431.14|5429.64|5431.14|5429.64|0
1723586090000|2024-08-13 21:54:50|5431.21|5429.71|5431.21|5429.71|5431.21|5429.71|5431.21|5429.71|0
1723586120000|2024-08-13 21:55:20|5431.25|5429.75|5431.25|5429.75|5431.25|5429.75|5431.25|5429.75|0
1723586130000|2024-08-13 21:55:30|5431.76|5430.26|5431.69|5430.19|5431.76|5430.26|5431.69|5430.19|0
1723586140000|2024-08-13 21:55:40|5431.8|5430.3|5431.98|5430.48|5431.98|5430.48|5431.8|5430.3|0
1723586150000|2024-08-13 21:55:50|5432.05|5430.55|5432.05|5430.55|5432.05|5430.55|5432.05|5430.55|0
1723586160000|2024-08-13 21:56:00|5432.09|5430.59|5432.05|5430.55|5432.09|5430.59|5432.05|5430.55|0
1723586170000|2024-08-13 21:56:10|5431.83|5430.33|5431.83|5430.33|5431.83|5430.33|5431.83|5430.33|0
1723586330000|2024-08-13 21:58:50|5431.76|5430.26|5431.76|5430.26|5431.76|5430.26|5431.76|5430.26|0
1723586360000|2024-08-13 21:59:20|5431.65|5430.15|5431.65|5430.15|5431.65|5430.15|5431.65|5430.15|0
1723586380000|2024-08-13 21:59:40|5432.05|5430.55|5432.05|5430.55|5432.05|5430.55|5432.05|5430.55|0
1723586390000|2024-08-13 21:59:50|5431.94|5430.44|5431.77|5430.27|5432.14|5430.64|5431.77|5430.27|0
1723586400000|2024-08-13 22:00:00|5431.49|5430.89|5433.49|5432.89|5433.99|5433.39|5431.49|5430.89|267
1723586410000|2024-08-13 22:00:10|5433.62|5433.02|5433.49|5432.89|5434.12|5433.52|5433.12|5432.52|60
1723586420000|2024-08-13 22:00:20|5433.62|5433.02|5433.49|5432.89|5433.87|5433.27|5433.37|5432.77|23
1723586430000|2024-08-13 22:00:30|5433.37|5432.77|5433.49|5432.89|5433.49|5432.89|5433.37|5432.77|19
1723586440000|2024-08-13 22:00:40|5433.37|5432.77|5432.99|5432.39|5433.37|5432.77|5432.87|5432.27|17
1723586450000|2024-08-13 22:00:50|5432.87|5432.27|5433.99|5433.39|5433.99|5433.39|5432.87|5432.27|41
1723586460000|2024-08-13 22:01:00|5433.74|5433.14|5433.99|5433.39|5433.99|5433.39|5433.37|5432.77|97
1723586470000|2024-08-13 22:01:10|5433.87|5433.27|5433.99|5433.39|5434.12|5433.52|5433.87|5433.27|23
1723586480000|2024-08-13 22:01:20|5434.12|5433.52|5433.74|5433.14|5434.12|5433.52|5433.74|5433.14|39
1723586490000|2024-08-13 22:01:30|5433.62|5433.02|5433.74|5433.14|5433.74|5433.14|5433.62|5433.02|22
1723586500000|2024-08-13 22:01:40|5433.87|5433.27|5434.24|5433.64|5434.24|5433.64|5433.87|5433.27|195
1723586510000|2024-08-13 22:01:50|5434.37|5433.77|5433.99|5433.39|5434.37|5433.77|5433.99|5433.39|106
1723586520000|2024-08-13 22:02:00|5434.12|5433.52|5434.74|5434.14|5435.12|5434.52|5434.12|5433.52|223
1723586530000|2024-08-13 22:02:10|5434.87|5434.27|5434.24|5433.64|5434.87|5434.27|5434.12|5433.52|24
1723586540000|2024-08-13 22:02:20|5434.12|5433.52|5434.24|5433.64|5434.49|5433.89|5433.99|5433.39|21
1723586550000|2024-08-13 22:02:30|5434.12|5433.52|5434.24|5433.64|5434.24|5433.64|5434.12|5433.52|10
1723586560000|2024-08-13 22:02:40|5434.49|5433.89|5434.37|5433.77|5434.49|5433.89|5434.37|5433.77|14
1723586570000|2024-08-13 22:02:50|5434.49|5433.89|5434.62|5434.02|5434.74|5434.14|5434.49|5433.89|12
1723586580000|2024-08-13 22:03:00|5434.49|5433.89|5434.62|5434.02|5434.87|5434.27|5434.37|5433.77|46
1723586590000|2024-08-13 22:03:10|5434.74|5434.14|5434.87|5434.27|5434.99|5434.39|5434.62|5434.02|84
1723586600000|2024-08-13 22:03:20|5434.99|5434.39|5434.87|5434.27|5434.99|5434.39|5434.74|5434.14|6
1723586610000|2024-08-13 22:03:30|5434.99|5434.39|5434.74|5434.14|5435.12|5434.52|5434.74|5434.14|26
1723586620000|2024-08-13 22:03:40|5434.62|5434.02|5434.49|5433.89|5434.74|5434.14|5434.49|5433.89|13
1723586630000|2024-08-13 22:03:50|5434.37|5433.77|5434.74|5434.14|5434.74|5434.14|5434.37|5433.77|13
1723586640000|2024-08-13 22:04:00|5434.37|5433.77|5434.74|5434.14|5434.74|5434.14|5434.37|5433.77|12
1723586650000|2024-08-13 22:04:10|5434.62|5434.02|5434.49|5433.89|5434.74|5434.14|5434.49|5433.89|8
1723586660000|2024-08-13 22:04:20|5434.37|5433.77|5434.24|5433.64|5434.49|5433.89|5434.12|5433.52|25
1723586670000|2024-08-13 22:04:30|5433.87|5433.27|5434.24|5433.64|5434.37|5433.77|5433.87|5433.27|20
1723586680000|2024-08-13 22:04:40|5434.12|5433.52|5434.12|5433.52|5434.49|5433.89|5434.12|5433.52|11
1723586690000|2024-08-13 22:04:50|5434.24|5433.64|5434.24|5433.64|5434.24|5433.64|5434.24|5433.64|5
1723586700000|2024-08-13 22:05:00|5434.37|5433.77|5434.49|5433.89|5434.49|5433.89|5434.37|5433.77|60
1723586710000|2024-08-13 22:05:10|5434.37|5433.77|5434.37|5433.77|5434.49|5433.89|5434.37|5433.77|4
1723586720000|2024-08-13 22:05:20|5434.49|5433.89|5434.37|5433.77|5434.62|5434.02|5434.37|5433.77|46
1723586730000|2024-08-13 22:05:30|5434.49|5433.89|5434.37|5433.77|5434.62|5434.02|5434.37|5433.77|2
1723586740000|2024-08-13 22:05:40|5434.49|5433.89|5434.87|5434.27|5434.87|5434.27|5434.49|5433.89|47
1723586750000|2024-08-13 22:05:50|5434.74|5434.14|5434.74|5434.14|5434.74|5434.14|5434.74|5434.14|14
1723586760000|2024-08-13 22:06:00|5434.62|5434.02|5434.62|5434.02|5434.62|5434.02|5434.49|5433.89|10
1723586770000|2024-08-13 22:06:10|||||||||9
1723586790000|2024-08-13 22:06:30|5434.74|5434.14|5434.74|5434.14|5434.74|5434.14|5434.74|5434.14|8
1723586800000|2024-08-13 22:06:40|5435.12|5434.52|5434.99|5434.39|5435.12|5434.52|5434.99|5434.39|30
1723586810000|2024-08-13 22:06:50|5434.87|5434.27|5434.87|5434.27|5434.99|5434.39|5434.87|5434.27|5
1723586820000|2024-08-13 22:07:00|5434.99|5434.39|5434.12|5433.52|5434.99|5434.39|5434.12|5433.52|16
1723586830000|2024-08-13 22:07:10|5434.37|5433.77|5434.12|5433.52|5434.37|5433.77|5434.12|5433.52|39
1723586840000|2024-08-13 22:07:20|5434.24|5433.64|5434.37|5433.77|5434.37|5433.77|5434.12|5433.52|38
1723586850000|2024-08-13 22:07:30|5434.24|5433.64|5434.12|5433.52|5434.37|5433.77|5434.12|5433.52|6
1723586860000|2024-08-13 22:07:40|5433.99|5433.39|5434.12|5433.52|5434.12|5433.52|5433.99|5433.39|25
1723586870000|2024-08-13 22:07:50|5434.24|5433.64|5434.37|5433.77|5434.62|5434.02|5434.24|5433.64|33
1723586880000|2024-08-13 22:08:00|||||||||1
1723586890000|2024-08-13 22:08:10|5434.62|5434.02|5434.62|5434.02|5434.62|5434.02|5434.62|5434.02|7
1723586900000|2024-08-13 22:08:20|||||||||2
1723586920000|2024-08-13 22:08:40|||||||||20
1723586940000|2024-08-13 22:09:00|5434.37|5433.77|5434.62|5434.02|5434.62|5434.02|5434.37|5433.77|42
1723586950000|2024-08-13 22:09:10|5434.37|5433.77|5434.37|5433.77|5434.37|5433.77|5434.37|5433.77|8
1723586960000|2024-08-13 22:09:20|||||||||21
1723586990000|2024-08-13 22:09:50|5434.24|5433.64|5434.24|5433.64|5434.24|5433.64|5434.24|5433.64|25
1723587000000|2024-08-13 22:10:00|5434.37|5433.77|5434.87|5434.27|5434.87|5434.27|5434.37|5433.77|49
1723587010000|2024-08-13 22:10:10|5434.99|5434.39|5435.12|5434.52|5435.12|5434.52|5434.99|5434.39|20
1723587020000|2024-08-13 22:10:20|5434.87|5434.27|5434.62|5434.02|5434.87|5434.27|5434.62|5434.02|75
1723587030000|2024-08-13 22:10:30|5434.87|5434.27|5434.87|5434.27|5434.87|5434.27|5434.87|5434.27|9
1723587040000|2024-08-13 22:10:40|5434.74|5434.14|5434.87|5434.27|5434.87|5434.27|5434.74|5434.14|14
1723587050000|2024-08-13 22:10:50|5434.62|5434.02|5434.62|5434.02|5434.74|5434.14|5434.62|5434.02|10
1723587060000|2024-08-13 22:11:00|||||||||3
1723587070000|2024-08-13 22:11:10|||||||||1
1723587080000|2024-08-13 22:11:20|||||||||10
1723587090000|2024-08-13 22:11:30|5434.24|5433.64|5434.62|5434.02|5434.62|5434.02|5434.24|5433.64|61
1723587100000|2024-08-13 22:11:40|5434.74|5434.14|5434.62|5434.02|5434.74|5434.14|5434.62|5434.02|9
1723587130000|2024-08-13 22:12:10|5434.49|5433.89|5434.62|5434.02|5434.62|5434.02|5434.37|5433.77|16
1723587140000|2024-08-13 22:12:20|5434.49|5433.89|5434.37|5433.77|5434.62|5434.02|5434.37|5433.77|5
1723587150000|2024-08-13 22:12:30|5434.49|5433.89|5434.37|5433.77|5434.49|5433.89|5434.37|5433.77|5
1723587160000|2024-08-13 22:12:40|||||||||4
1723587170000|2024-08-13 22:12:50|||||||||3
1723587180000|2024-08-13 22:13:00|||||||||3
1723587190000|2024-08-13 22:13:10|5434.12|5433.52|5434.12|5433.52|5434.12|5433.52|5434.12|5433.52|11
1723587200000|2024-08-13 22:13:20|||||||||5
1723587210000|2024-08-13 22:13:30|||||||||15
1723587220000|2024-08-13 22:13:40|||||||||2
1723587230000|2024-08-13 22:13:50|5433.87|5433.27|5434.12|5433.52|5434.12|5433.52|5433.87|5433.27|55
1723587240000|2024-08-13 22:14:00|5433.99|5433.39|5433.87|5433.27|5433.99|5433.39|5433.87|5433.27|12
1723587250000|2024-08-13 22:14:10|5433.74|5433.14|5433.62|5433.02|5433.87|5433.27|5433.62|5433.02|24
1723587260000|2024-08-13 22:14:20|5433.49|5432.89|5433.37|5432.77|5433.49|5432.89|5433.37|5432.77|30
1723587270000|2024-08-13 22:14:30|5433.49|5432.89|5433.62|5433.02|5433.62|5433.02|5433.49|5432.89|15
1723587280000|2024-08-13 22:14:40|5433.74|5433.14|5433.49|5432.89|5433.74|5433.14|5433.49|5432.89|23
1723587290000|2024-08-13 22:14:50|5433.37|5432.77|5433.62|5433.02|5433.62|5433.02|5433.12|5432.52|38
1723587300000|2024-08-13 22:15:00|5433.49|5432.89|5433.37|5432.77|5433.49|5432.89|5433.37|5432.77|7
1723587310000|2024-08-13 22:15:10|||||||||2
1723587320000|2024-08-13 22:15:20|5433.49|5432.89|5433.62|5433.02|5433.62|5433.02|5433.49|5432.89|8
1723587340000|2024-08-13 22:15:40|||||||||12
1723587350000|2024-08-13 22:15:50|||||||||1
1723587360000|2024-08-13 22:16:00|||||||||5
1723587370000|2024-08-13 22:16:10|||||||||2
1723587380000|2024-08-13 22:16:20|||||||||1
1723587390000|2024-08-13 22:16:30|||||||||21
1723587400000|2024-08-13 22:16:40|5433.74|5433.14|5433.74|5433.14|5433.74|5433.14|5433.74|5433.14|35
1723587410000|2024-08-13 22:16:50|5433.62|5433.02|5433.62|5433.02|5433.62|5433.02|5433.62|5433.02|5
1723587420000|2024-08-13 22:17:00|||||||||2
1723587440000|2024-08-13 22:17:20|5433.37|5432.77|5433.37|5432.77|5433.37|5432.77|5433.37|5432.77|14
1723587450000|2024-08-13 22:17:30|5433.12|5432.52|5433.12|5432.52|5433.37|5432.77|5433.12|5432.52|53
1723587460000|2024-08-13 22:17:40|5432.87|5432.27|5432.62|5432.02|5432.87|5432.27|5432.62|5432.02|26
1723587480000|2024-08-13 22:18:00|5432.37|5431.77|5431.87|5431.27|5432.37|5431.77|5431.87|5431.27|72
1723587490000|2024-08-13 22:18:10|5431.62|5431.02|5431.37|5430.77|5431.62|5431.02|5431.37|5430.77|35
1723587500000|2024-08-13 22:18:20|5431.12|5430.52|5430.62|5430.02|5431.12|5430.52|5430.62|5430.02|85
1723587510000|2024-08-13 22:18:30|5430.49|5429.89|5429.87|5429.27|5430.49|5429.89|5429.87|5429.27|125
1723587520000|2024-08-13 22:18:40|5429.99|5429.39|5430.87|5430.27|5430.87|5430.27|5429.99|5429.39|52
1723587530000|2024-08-13 22:18:50|5430.99|5430.39|5430.49|5429.89|5431.12|5430.52|5430.49|5429.89|48
1723587540000|2024-08-13 22:19:00|5430.62|5430.02|5429.87|5429.27|5430.62|5430.02|5429.87|5429.27|43
1723587550000|2024-08-13 22:19:10|5429.74|5429.14|5429.62|5429.02|5429.74|5429.14|5428.87|5428.27|166
1723587560000|2024-08-13 22:19:20|5429.87|5429.27|5430.87|5430.27|5430.87|5430.27|5429.87|5429.27|90
1723587570000|2024-08-13 22:19:30|5430.62|5430.02|5430.37|5429.77|5430.62|5430.02|5430.37|5429.77|43
1723587580000|2024-08-13 22:19:40|5430.49|5429.89|5430.62|5430.02|5430.62|5430.02|5430.37|5429.77|24
1723587590000|2024-08-13 22:19:50|5430.49|5429.89|5430.62|5430.02|5430.62|5430.02|5430.37|5429.77|14
1723587600000|2024-08-13 22:20:00|5430.74|5430.14|5430.62|5430.02|5430.74|5430.14|5430.49|5429.89|17
1723587610000|2024-08-13 22:20:10|5430.74|5430.14|5430.37|5429.77|5430.74|5430.14|5430.37|5429.77|40
1723587620000|2024-08-13 22:20:20|5430.49|5429.89|5430.12|5429.52|5430.62|5430.02|5430.12|5429.52|16
1723587630000|2024-08-13 22:20:30|5430.24|5429.64|5429.62|5429.02|5430.24|5429.64|5429.49|5428.89|30
1723587640000|2024-08-13 22:20:40|5429.49|5428.89|5429.87|5429.27|5429.87|5429.27|5429.37|5428.77|63
1723587650000|2024-08-13 22:20:50|||||||||2
1723587660000|2024-08-13 22:21:00|5429.99|5429.39|5430.49|5429.89|5430.49|5429.89|5429.87|5429.27|28
1723587670000|2024-08-13 22:21:10|5430.37|5429.77|5430.37|5429.77|5430.37|5429.77|5430.37|5429.77|23
1723587680000|2024-08-13 22:21:20|5430.12|5429.52|5430.24|5429.64|5430.37|5429.77|5430.12|5429.52|30
1723587690000|2024-08-13 22:21:30|5430.12|5429.52|5429.62|5429.02|5430.12|5429.52|5429.37|5428.77|99
1723587700000|2024-08-13 22:21:40|5429.74|5429.14|5429.74|5429.14|5429.87|5429.27|5429.62|5429.02|24
1723587710000|2024-08-13 22:21:50|5429.62|5429.02|5429.74|5429.14|5429.87|5429.27|5429.62|5429.02|5
1723587720000|2024-08-13 22:22:00|5429.87|5429.27|5429.87|5429.27|5430.24|5429.64|5429.87|5429.27|11
1723587730000|2024-08-13 22:22:10|5429.99|5429.39|5430.12|5429.52|5430.37|5429.77|5429.99|5429.39|11
1723587740000|2024-08-13 22:22:20|5430.24|5429.64|5429.87|5429.27|5430.24|5429.64|5429.87|5429.27|8
1723587750000|2024-08-13 22:22:30|5429.99|5429.39|5430.12|5429.52|5430.12|5429.52|5429.99|5429.39|4
1723587760000|2024-08-13 22:22:40|5430.24|5429.64|5430.12|5429.52|5430.24|5429.64|5430.12|5429.52|4
1723587780000|2024-08-13 22:23:00|5430.24|5429.64|5430.49|5429.89|5430.49|5429.89|5430.24|5429.64|8
1723587790000|2024-08-13 22:23:10|5430.62|5430.02|5430.24|5429.64|5430.62|5430.02|5430.24|5429.64|19
1723587800000|2024-08-13 22:23:20|5430.37|5429.77|5430.37|5429.77|5430.49|5429.89|5430.37|5429.77|2
1723587810000|2024-08-13 22:23:30|5430.49|5429.89|5430.37|5429.77|5430.49|5429.89|5430.37|5429.77|4
1723587820000|2024-08-13 22:23:40|5430.24|5429.64|5430.24|5429.64|5430.24|5429.64|5430.24|5429.64|7
1723587830000|2024-08-13 22:23:50|5430.37|5429.77|5430.37|5429.77|5430.37|5429.77|5430.37|5429.77|2
1723587840000|2024-08-13 22:24:00|5430.49|5429.89|5431.12|5430.52|5431.12|5430.52|5430.49|5429.89|49
1723587850000|2024-08-13 22:24:10|5430.74|5430.14|5430.74|5430.14|5430.74|5430.14|5430.74|5430.14|51
1723587860000|2024-08-13 22:24:20|5430.87|5430.27|5430.62|5430.02|5430.87|5430.27|5430.62|5430.02|8
1723587870000|2024-08-13 22:24:30|5430.49|5429.89|5430.49|5429.89|5430.49|5429.89|5430.37|5429.77|10
1723587880000|2024-08-13 22:24:40|5430.37|5429.77|5430.37|5429.77|5430.37|5429.77|5430.24|5429.64|29
1723587890000|2024-08-13 22:24:50|5430.49|5429.89|5430.62|5430.02|5430.62|5430.02|5430.49|5429.89|0
1723587900000|2024-08-13 22:25:00|5430.37|5429.77|5430.62|5430.02|5430.62|5430.02|5430.37|5429.77|8
1723587910000|2024-08-13 22:25:10|5430.74|5430.14|5430.87|5430.27|5430.87|5430.27|5430.74|5430.14|1
1723587920000|2024-08-13 22:25:20|5430.49|5429.89|5430.37|5429.77|5430.62|5430.02|5430.37|5429.77|29
1723587930000|2024-08-13 22:25:30|5430.49|5429.89|5430.37|5429.77|5430.62|5430.02|5430.37|5429.77|22
1723587940000|2024-08-13 22:25:40|5430.49|5429.89|5430.37|5429.77|5430.49|5429.89|5430.37|5429.77|2
1723587950000|2024-08-13 22:25:50|5430.49|5429.89|5430.37|5429.77|5430.49|5429.89|5430.37|5429.77|2
1723587960000|2024-08-13 22:26:00|5430.62|5430.02|5430.37|5429.77|5430.62|5430.02|5430.37|5429.77|19
1723587970000|2024-08-13 22:26:10|5430.49|5429.89|5430.74|5430.14|5430.74|5430.14|5430.37|5429.77|9
1723587980000|2024-08-13 22:26:20|||||||||1
1723587990000|2024-08-13 22:26:30|5430.87|5430.27|5430.87|5430.27|5430.99|5430.39|5430.74|5430.14|10
1723588000000|2024-08-13 22:26:40|5431.12|5430.52|5430.99|5430.39|5431.12|5430.52|5430.87|5430.27|13
1723588010000|2024-08-13 22:26:50|5431.12|5430.52|5431.12|5430.52|5431.12|5430.52|5431.12|5430.52|0
1723588020000|2024-08-13 22:27:00|5431.24|5430.64|5431.37|5430.77|5431.37|5430.77|5431.24|5430.64|4
1723588030000|2024-08-13 22:27:10|5431.12|5430.52|5431.12|5430.52|5431.12|5430.52|5431.12|5430.52|20
1723588040000|2024-08-13 22:27:20|5431.37|5430.77|5431.37|5430.77|5431.37|5430.77|5431.37|5430.77|5
1723588050000|2024-08-13 22:27:30|||||||||19
1723588060000|2024-08-13 22:27:40|5431.24|5430.64|5431.37|5430.77|5431.37|5430.77|5431.24|5430.64|12
1723588070000|2024-08-13 22:27:50|||||||||2
1723588080000|2024-08-13 22:28:00|5431.49|5430.89|5431.24|5430.64|5431.49|5430.89|5431.24|5430.64|18
1723588090000|2024-08-13 22:28:10|5431.12|5430.52|5431.12|5430.52|5431.12|5430.52|5431.12|5430.52|0
1723588100000|2024-08-13 22:28:20|5431.24|5430.64|5431.12|5430.52|5431.37|5430.77|5431.12|5430.52|15
1723588110000|2024-08-13 22:28:30|||||||||3
1723588120000|2024-08-13 22:28:40|5431.24|5430.64|5431.12|5430.52|5431.24|5430.64|5431.12|5430.52|10
1723588140000|2024-08-13 22:29:00|||||||||2
1723588150000|2024-08-13 22:29:10|5431.24|5430.64|5431.12|5430.52|5431.24|5430.64|5431.12|5430.52|6
1723588160000|2024-08-13 22:29:20|5431.24|5430.64|5431.37|5430.77|5431.37|5430.77|5431.24|5430.64|4
1723588180000|2024-08-13 22:29:40|5431.49|5430.89|5431.62|5431.02|5431.62|5431.02|5431.37|5430.77|10
1723588190000|2024-08-13 22:29:50|||||||||8
1723588200000|2024-08-13 22:30:00|5431.49|5430.89|5431.37|5430.77|5431.49|5430.89|5431.37|5430.77|15
1723588210000|2024-08-13 22:30:10|5431.12|5430.52|5431.12|5430.52|5431.12|5430.52|5431.12|5430.52|7
1723588220000|2024-08-13 22:30:20|5430.87|5430.27|5430.99|5430.39|5430.99|5430.39|5430.87|5430.27|6
1723588230000|2024-08-13 22:30:30|5430.87|5430.27|5430.62|5430.02|5431.12|5430.52|5430.62|5430.02|41
1723588240000|2024-08-13 22:30:40|5430.49|5429.89|5430.49|5429.89|5430.49|5429.89|5430.49|5429.89|8
1723588250000|2024-08-13 22:30:50|5430.37|5429.77|5430.62|5430.02|5430.62|5430.02|5430.37|5429.77|3
1723588260000|2024-08-13 22:31:00|5430.49|5429.89|5430.49|5429.89|5430.62|5430.02|5430.37|5429.77|14
1723588270000|2024-08-13 22:31:10|5430.37|5429.77|5430.37|5429.77|5430.37|5429.77|5430.37|5429.77|5
1723588280000|2024-08-13 22:31:20|5430.49|5429.89|5430.62|5430.02|5430.62|5430.02|5430.49|5429.89|9
1723588290000|2024-08-13 22:31:30|5430.49|5429.89|5430.49|5429.89|5430.49|5429.89|5430.49|5429.89|0
1723588300000|2024-08-13 22:31:40|5430.37|5429.77|5430.37|5429.77|5430.37|5429.77|5430.24|5429.64|9
1723588310000|2024-08-13 22:31:50|5430.49|5429.89|5430.49|5429.89|5430.62|5430.02|5430.49|5429.89|9
1723588320000|2024-08-13 22:32:00|5430.62|5430.02|5430.87|5430.27|5430.87|5430.27|5430.62|5430.02|2
1723588330000|2024-08-13 22:32:10|5430.74|5430.14|5430.99|5430.39|5430.99|5430.39|5430.74|5430.14|17
1723588350000|2024-08-13 22:32:30|5431.12|5430.52|5430.99|5430.39|5431.12|5430.52|5430.99|5430.39|2
1723588360000|2024-08-13 22:32:40|5430.87|5430.27|5430.87|5430.27|5430.87|5430.27|5430.87|5430.27|1
1723588370000|2024-08-13 22:32:50|5430.74|5430.14|5430.62|5430.02|5430.74|5430.14|5430.62|5430.02|2
1723588380000|2024-08-13 22:33:00|5430.74|5430.14|5430.74|5430.14|5430.74|5430.14|5430.74|5430.14|3
1723588390000|2024-08-13 22:33:10|5430.87|5430.27|5430.62|5430.02|5430.87|5430.27|5430.62|5430.02|3
1723588400000|2024-08-13 22:33:20|5430.74|5430.14|5430.62|5430.02|5430.74|5430.14|5430.62|5430.02|6
1723588410000|2024-08-13 22:33:30|5430.74|5430.14|5430.37|5429.77|5430.74|5430.14|5430.24|5429.64|53
1723588420000|2024-08-13 22:33:40|5430.49|5429.89|5430.62|5430.02|5430.62|5430.02|5430.49|5429.89|3
1723588430000|2024-08-13 22:33:50|5430.49|5429.89|5430.49|5429.89|5430.49|5429.89|5430.49|5429.89|2
1723588440000|2024-08-13 22:34:00|5430.37|5429.77|5430.49|5429.89|5430.62|5430.02|5430.37|5429.77|5
1723588460000|2024-08-13 22:34:20|5430.62|5430.02|5430.62|5430.02|5430.62|5430.02|5430.62|5430.02|2
1723588470000|2024-08-13 22:34:30|5430.74|5430.14|5430.74|5430.14|5430.74|5430.14|5430.62|5430.02|7
1723588480000|2024-08-13 22:34:40|5430.62|5430.02|5430.62|5430.02|5430.74|5430.14|5430.62|5430.02|1
1723588490000|2024-08-13 22:34:50|5430.74|5430.14|5430.62|5430.02|5430.74|5430.14|5430.62|5430.02|1
1723588500000|2024-08-13 22:35:00|5430.74|5430.14|5430.62|5430.02|5430.87|5430.27|5430.62|5430.02|1
1723588510000|2024-08-13 22:35:10|5430.74|5430.14|5430.62|5430.02|5430.74|5430.14|5430.62|5430.02|2
1723588520000|2024-08-13 22:35:20|5430.74|5430.14|5430.74|5430.14|5430.74|5430.14|5430.74|5430.14|11
1723588540000|2024-08-13 22:35:40|5430.62|5430.02|5430.99|5430.39|5431.12|5430.52|5430.62|5430.02|3
1723588550000|2024-08-13 22:35:50|5431.12|5430.52|5431.12|5430.52|5431.24|5430.64|5431.12|5430.52|0
1723588560000|2024-08-13 22:36:00|5430.99|5430.39|5430.87|5430.27|5430.99|5430.39|5430.87|5430.27|2
1723588570000|2024-08-13 22:36:10|5430.62|5430.02|5430.62|5430.02|5430.87|5430.27|5430.62|5430.02|7
1723588590000|2024-08-13 22:36:30|||||||||1
1723588600000|2024-08-13 22:36:40|||||||||6
1723588610000|2024-08-13 22:36:50|5430.37|5429.77|5430.37|5429.77|5430.37|5429.77|5430.37|5429.77|8
1723588620000|2024-08-13 22:37:00|5430.24|5429.64|5430.12|5429.52|5430.24|5429.64|5430.12|5429.52|5
1723588630000|2024-08-13 22:37:10|5430.24|5429.64|5430.37|5429.77|5430.37|5429.77|5430.24|5429.64|2
1723588640000|2024-08-13 22:37:20|5430.49|5429.89|5430.37|5429.77|5430.49|5429.89|5430.37|5429.77|7
1723588650000|2024-08-13 22:37:30|5430.49|5429.89|5430.37|5429.77|5430.62|5430.02|5430.37|5429.77|5
1723588670000|2024-08-13 22:37:50|||||||||1
1723588680000|2024-08-13 22:38:00|5430.49|5429.89|5430.37|5429.77|5430.49|5429.89|5430.37|5429.77|2
1723588690000|2024-08-13 22:38:10|5430.12|5429.52|5430.37|5429.77|5430.37|5429.77|5430.12|5429.52|6
1723588700000|2024-08-13 22:38:20|5430.24|5429.64|5429.74|5429.14|5430.24|5429.64|5429.74|5429.14|13
1723588710000|2024-08-13 22:38:30|5429.87|5429.27|5429.87|5429.27|5429.99|5429.39|5429.74|5429.14|5
1723588720000|2024-08-13 22:38:40|||||||||1
1723588730000|2024-08-13 22:38:50|5429.99|5429.39|5430.12|5429.52|5430.12|5429.52|5429.87|5429.27|3
1723588740000|2024-08-13 22:39:00|5430.24|5429.64|5430.24|5429.64|5430.37|5429.77|5430.24|5429.64|9
1723588750000|2024-08-13 22:39:10|5430.37|5429.77|5430.37|5429.77|5430.37|5429.77|5430.37|5429.77|1
1723588760000|2024-08-13 22:39:20|5430.24|5429.64|5430.12|5429.52|5430.24|5429.64|5430.12|5429.52|19
1723588770000|2024-08-13 22:39:30|||||||||12
1723588800000|2024-08-13 22:40:00|||||||||2
1723588810000|2024-08-13 22:40:10|||||||||1
1723588830000|2024-08-13 22:40:30|5430.24|5429.64|5430.12|5429.52|5430.24|5429.64|5430.12|5429.52|21
1723588840000|2024-08-13 22:40:40|5429.99|5429.39|5429.99|5429.39|5429.99|5429.39|5429.99|5429.39|3
1723588850000|2024-08-13 22:40:50|5430.12|5429.52|5430.12|5429.52|5430.12|5429.52|5430.12|5429.52|0
1723588860000|2024-08-13 22:41:00|5430.24|5429.64|5430.37|5429.77|5430.37|5429.77|5430.24|5429.64|1
1723588870000|2024-08-13 22:41:10|||||||||1
1723588880000|2024-08-13 22:41:20|5430.62|5430.02|5430.87|5430.27|5430.87|5430.27|5430.62|5430.02|8
1723588890000|2024-08-13 22:41:30|5431.12|5430.52|5431.12|5430.52|5431.12|5430.52|5431.12|5430.52|3
1723588900000|2024-08-13 22:41:40|5430.87|5430.27|5430.62|5430.02|5430.87|5430.27|5430.62|5430.02|9
1723588920000|2024-08-13 22:42:00|5430.87|5430.27|5430.62|5430.02|5430.87|5430.27|5430.62|5430.02|16
1723588930000|2024-08-13 22:42:10|5430.87|5430.27|5430.99|5430.39|5430.99|5430.39|5430.87|5430.27|24
1723588940000|2024-08-13 22:42:20|5430.87|5430.27|5430.87|5430.27|5430.87|5430.27|5430.87|5430.27|1
1723588950000|2024-08-13 22:42:30|5430.74|5430.14|5430.62|5430.02|5430.74|5430.14|5430.62|5430.02|2
1723588970000|2024-08-13 22:42:50|5430.74|5430.14|5430.87|5430.27|5430.87|5430.27|5430.74|5430.14|1
1723588980000|2024-08-13 22:43:00|||||||||3
1723589010000|2024-08-13 22:43:30|||||||||5
1723589020000|2024-08-13 22:43:40|||||||||1
1723589030000|2024-08-13 22:43:50|5430.99|5430.39|5431.12|5430.52|5431.12|5430.52|5430.99|5430.39|3
1723589040000|2024-08-13 22:44:00|5430.99|5430.39|5430.87|5430.27|5430.99|5430.39|5430.87|5430.27|2
1723589070000|2024-08-13 22:44:30|5430.99|5430.39|5431.12|5430.52|5431.12|5430.52|5430.99|5430.39|3
1723589100000|2024-08-13 22:45:00|5430.99|5430.39|5431.12|5430.52|5431.12|5430.52|5430.99|5430.39|4
1723589120000|2024-08-13 22:45:20|5431.24|5430.64|5431.24|5430.64|5431.24|5430.64|5431.24|5430.64|11
1723589130000|2024-08-13 22:45:30|5431.12|5430.52|5431.12|5430.52|5431.12|5430.52|5431.12|5430.52|0
1723589140000|2024-08-13 22:45:40|||||||||2
1723589150000|2024-08-13 22:45:50|5430.99|5430.39|5430.99|5430.39|5430.99|5430.39|5430.99|5430.39|5
1723589160000|2024-08-13 22:46:00|5430.87|5430.27|5430.62|5430.02|5430.87|5430.27|5430.62|5430.02|4
1723589190000|2024-08-13 22:46:30|5430.74|5430.14|5430.87|5430.27|5430.87|5430.27|5430.74|5430.14|6
1723589200000|2024-08-13 22:46:40|5430.99|5430.39|5430.87|5430.27|5430.99|5430.39|5430.87|5430.27|1
1723589240000|2024-08-13 22:47:20|5430.99|5430.39|5431.12|5430.52|5431.12|5430.52|5430.99|5430.39|8
1723589250000|2024-08-13 22:47:30|||||||||2
1723589270000|2024-08-13 22:47:50|5430.99|5430.39|5430.99|5430.39|5430.99|5430.39|5430.87|5430.27|7
1723589280000|2024-08-13 22:48:00|5430.87|5430.27|5430.87|5430.27|5430.87|5430.27|5430.87|5430.27|0
1723589290000|2024-08-13 22:48:10|||||||||1
1723589310000|2024-08-13 22:48:30|5430.99|5430.39|5430.99|5430.39|5430.99|5430.39|5430.99|5430.39|2
1723589330000|2024-08-13 22:48:50|5431.12|5430.52|5431.12|5430.52|5431.24|5430.64|5431.12|5430.52|0
1723589340000|2024-08-13 22:49:00|||||||||2
1723589350000|2024-08-13 22:49:10|||||||||4
1723589360000|2024-08-13 22:49:20|||||||||1
1723589370000|2024-08-13 22:49:30|5431.24|5430.64|5430.74|5430.14|5431.24|5430.64|5430.74|5430.14|12
1723589380000|2024-08-13 22:49:40|5430.87|5430.27|5430.87|5430.27|5430.87|5430.27|5430.87|5430.27|5
1723589390000|2024-08-13 22:49:50|||||||||1
1723589400000|2024-08-13 22:50:00|||||||||3
1723589450000|2024-08-13 22:50:50|5430.99|5430.39|5430.99|5430.39|5430.99|5430.39|5430.99|5430.39|2
1723589460000|2024-08-13 22:51:00|5431.12|5430.52|5431.12|5430.52|5431.12|5430.52|5431.12|5430.52|4
1723589510000|2024-08-13 22:51:50|||||||||1
1723589520000|2024-08-13 22:52:00|||||||||3
1723589530000|2024-08-13 22:52:10|||||||||2
1723589540000|2024-08-13 22:52:20|||||||||4
1723589550000|2024-08-13 22:52:30|||||||||2
1723589560000|2024-08-13 22:52:40|5431.37|5430.77|5431.37|5430.77|5431.37|5430.77|5431.37|5430.77|6
1723589580000|2024-08-13 22:53:00|||||||||4
1723589590000|2024-08-13 22:53:10|5431.24|5430.64|5430.62|5430.02|5431.24|5430.64|5430.62|5430.02|24
1723589600000|2024-08-13 22:53:20|5430.74|5430.14|5430.87|5430.27|5430.87|5430.27|5430.74|5430.14|14
1723589610000|2024-08-13 22:53:30|5430.99|5430.39|5430.99|5430.39|5430.99|5430.39|5430.99|5430.39|2
1723589620000|2024-08-13 22:53:40|5430.87|5430.27|5430.87|5430.27|5430.87|5430.27|5430.87|5430.27|2
1723589630000|2024-08-13 22:53:50|5431.12|5430.52|5430.87|5430.27|5431.12|5430.52|5430.87|5430.27|1
1723589640000|2024-08-13 22:54:00|||||||||3
1723589650000|2024-08-13 22:54:10|||||||||4
1723589660000|2024-08-13 22:54:20|||||||||10
1723589670000|2024-08-13 22:54:30|||||||||3
1723589690000|2024-08-13 22:54:50|||||||||12
1723589710000|2024-08-13 22:55:10|||||||||2
1723589730000|2024-08-13 22:55:30|5430.99|5430.39|5431.12|5430.52|5431.12|5430.52|5430.99|5430.39|4
1723589750000|2024-08-13 22:55:50|||||||||3
1723589760000|2024-08-13 22:56:00|||||||||1
1723589810000|2024-08-13 22:56:50|5430.99|5430.39|5431.12|5430.52|5431.12|5430.52|5430.99|5430.39|10
1723589820000|2024-08-13 22:57:00|||||||||3
1723589830000|2024-08-13 22:57:10|5430.99|5430.39|5430.99|5430.39|5430.99|5430.39|5430.99|5430.39|0
1723589840000|2024-08-13 22:57:20|5431.12|5430.52|5431.12|5430.52|5431.12|5430.52|5431.12|5430.52|3
1723589880000|2024-08-13 22:58:00|5430.99|5430.39|5431.12|5430.52|5431.12|5430.52|5430.99|5430.39|6
1723589910000|2024-08-13 22:58:30|5430.99|5430.39|5431.12|5430.52|5431.12|5430.52|5430.87|5430.27|0
1723589920000|2024-08-13 22:58:40|5430.99|5430.39|5431.12|5430.52|5431.12|5430.52|5430.99|5430.39|9
1723589970000|2024-08-13 22:59:30|||||||||2
1723589980000|2024-08-13 22:59:40|5431.24|5430.64|5431.12|5430.52|5431.37|5430.77|5431.12|5430.52|6
1723589990000|2024-08-13 22:59:50|5431.24|5430.64|5431.24|5430.64|5431.24|5430.64|5431.24|5430.64|1
1723590000000|2024-08-13 23:00:00|5431.12|5430.52|5430.37|5429.77|5431.12|5430.52|5430.12|5429.52|32
1723590010000|2024-08-13 23:00:10|||||||||3
1723590030000|2024-08-13 23:00:30|5430.49|5429.89|5430.62|5430.02|5430.74|5430.14|5430.49|5429.89|9
1723590060000|2024-08-13 23:01:00|5430.74|5430.14|5430.87|5430.27|5430.87|5430.27|5430.74|5430.14|2
1723590070000|2024-08-13 23:01:10|||||||||3
1723590080000|2024-08-13 23:01:20|5430.99|5430.39|5430.99|5430.39|5430.99|5430.39|5430.99|5430.39|4
1723590090000|2024-08-13 23:01:30|5431.12|5430.52|5431.12|5430.52|5431.12|5430.52|5431.12|5430.52|2
1723590110000|2024-08-13 23:01:50|5430.99|5430.39|5431.12|5430.52|5431.12|5430.52|5430.87|5430.27|12
1723590120000|2024-08-13 23:02:00|||||||||1
1723590130000|2024-08-13 23:02:10|5430.99|5430.39|5430.99|5430.39|5430.99|5430.39|5430.87|5430.27|11
1723590140000|2024-08-13 23:02:20|5431.12|5430.52|5431.37|5430.77|5431.37|5430.77|5430.87|5430.27|22
1723590160000|2024-08-13 23:02:40|5431.62|5431.02|5431.87|5431.27|5431.87|5431.27|5431.62|5431.02|26
1723590170000|2024-08-13 23:02:50|5431.62|5431.02|5431.74|5431.14|5431.87|5431.27|5431.62|5431.02|10
1723590180000|2024-08-13 23:03:00|5431.62|5431.02|5431.37|5430.77|5431.62|5431.02|5431.37|5430.77|19
1723590190000|2024-08-13 23:03:10|5431.24|5430.64|5431.12|5430.52|5431.24|5430.64|5431.12|5430.52|14
1723590210000|2024-08-13 23:03:30|||||||||2
1723590220000|2024-08-13 23:03:40|5431.24|5430.64|5431.12|5430.52|5431.24|5430.64|5431.12|5430.52|2
1723590230000|2024-08-13 23:03:50|5431.24|5430.64|5431.24|5430.64|5431.24|5430.64|5431.24|5430.64|2
1723590240000|2024-08-13 23:04:00|5431.37|5430.77|5431.37|5430.77|5431.37|5430.77|5431.24|5430.64|1
1723590250000|2024-08-13 23:04:10|5431.49|5430.89|5432.12|5431.52|5432.12|5431.52|5431.49|5430.89|101
1723590260000|2024-08-13 23:04:20|5431.99|5431.39|5431.99|5431.39|5432.24|5431.64|5431.87|5431.27|26
1723590270000|2024-08-13 23:04:30|5431.87|5431.27|5431.87|5431.27|5431.99|5431.39|5431.87|5431.27|7
1723590280000|2024-08-13 23:04:40|||||||||4
1723590290000|2024-08-13 23:04:50|5432.12|5431.52|5432.12|5431.52|5432.12|5431.52|5432.12|5431.52|13
1723590300000|2024-08-13 23:05:00|5432.24|5431.64|5432.12|5431.52|5432.24|5431.64|5432.12|5431.52|11
1723590310000|2024-08-13 23:05:10|5432.24|5431.64|5432.12|5431.52|5432.24|5431.64|5432.12|5431.52|9
1723590320000|2024-08-13 23:05:20|5431.87|5431.27|5431.87|5431.27|5431.87|5431.27|5431.87|5431.27|12
1723590330000|2024-08-13 23:05:30|5431.99|5431.39|5432.12|5431.52|5432.12|5431.52|5431.99|5431.39|11
1723590340000|2024-08-13 23:05:40|||||||||2
1723590360000|2024-08-13 23:06:00|5432.37|5431.77|5432.37|5431.77|5432.37|5431.77|5432.37|5431.77|10
1723590370000|2024-08-13 23:06:10|5432.12|5431.52|5431.87|5431.27|5432.12|5431.52|5431.87|5431.27|21
1723590380000|2024-08-13 23:06:20|||||||||3
1723590390000|2024-08-13 23:06:30|||||||||11
1723590400000|2024-08-13 23:06:40|5431.99|5431.39|5431.99|5431.39|5431.99|5431.39|5431.99|5431.39|1
1723590410000|2024-08-13 23:06:50|5431.87|5431.27|5431.62|5431.02|5432.12|5431.52|5431.62|5431.02|26
1723590420000|2024-08-13 23:07:00|5431.74|5431.14|5431.74|5431.14|5431.74|5431.14|5431.74|5431.14|21
1723590430000|2024-08-13 23:07:10|5431.87|5431.27|5431.87|5431.27|5432.12|5431.52|5431.87|5431.27|43
1723590440000|2024-08-13 23:07:20|5431.99|5431.39|5431.87|5431.27|5431.99|5431.39|5431.87|5431.27|32
1723590450000|2024-08-13 23:07:30|5431.99|5431.39|5431.87|5431.27|5432.12|5431.52|5431.87|5431.27|17
1723590490000|2024-08-13 23:08:10|||||||||8
1723590500000|2024-08-13 23:08:20|5431.62|5431.02|5431.62|5431.02|5431.62|5431.02|5431.62|5431.02|7
1723590510000|2024-08-13 23:08:30|5431.74|5431.14|5431.74|5431.14|5431.74|5431.14|5431.74|5431.14|5
1723590520000|2024-08-13 23:08:40|5431.62|5431.02|5431.74|5431.14|5431.74|5431.14|5431.62|5431.02|0
1723590530000|2024-08-13 23:08:50|5431.62|5431.02|5431.62|5431.02|5431.62|5431.02|5431.62|5431.02|4
1723590540000|2024-08-13 23:09:00|5431.37|5430.77|5431.62|5431.02|5431.62|5431.02|5431.37|5430.77|13
1723590550000|2024-08-13 23:09:10|5431.49|5430.89|5431.49|5430.89|5431.62|5431.02|5431.49|5430.89|8
1723590560000|2024-08-13 23:09:20|5431.37|5430.77|5431.37|5430.77|5431.37|5430.77|5431.37|5430.77|0
1723590600000|2024-08-13 23:10:00|5431.12|5430.52|5431.37|5430.77|5431.37|5430.77|5431.12|5430.52|17
1723590610000|2024-08-13 23:10:10|||||||||4
1723590620000|2024-08-13 23:10:20|5431.24|5430.64|5431.12|5430.52|5431.24|5430.64|5431.12|5430.52|6
1723590630000|2024-08-13 23:10:30|5431.24|5430.64|5431.37|5430.77|5431.37|5430.77|5431.24|5430.64|4
1723590640000|2024-08-13 23:10:40|5431.62|5431.02|5431.87|5431.27|5431.87|5431.27|5431.62|5431.02|8
1723590650000|2024-08-13 23:10:50|5431.74|5431.14|5431.87|5431.27|5431.87|5431.27|5431.74|5431.14|6
1723590660000|2024-08-13 23:11:00|5431.74|5431.14|5431.87|5431.27|5431.87|5431.27|5431.62|5431.02|11
1723590670000|2024-08-13 23:11:10|5432.12|5431.52|5432.12|5431.52|5432.37|5431.77|5432.12|5431.52|16
1723590680000|2024-08-13 23:11:20|5431.87|5431.27|5431.87|5431.27|5431.87|5431.27|5431.87|5431.27|10
1723590690000|2024-08-13 23:11:30|5431.99|5431.39|5432.12|5431.52|5432.12|5431.52|5431.99|5431.39|8
1723590700000|2024-08-13 23:11:40|5432.24|5431.64|5432.37|5431.77|5432.37|5431.77|5432.24|5431.64|7
1723590710000|2024-08-13 23:11:50|||||||||1
1723590720000|2024-08-13 23:12:00|||||||||3
1723590730000|2024-08-13 23:12:10|5432.49|5431.89|5432.49|5431.89|5432.62|5432.02|5432.49|5431.89|11
1723590740000|2024-08-13 23:12:20|5432.37|5431.77|5432.37|5431.77|5432.37|5431.77|5432.37|5431.77|6
1723590750000|2024-08-13 23:12:30|5432.24|5431.64|5432.12|5431.52|5432.37|5431.77|5432.12|5431.52|9
1723590760000|2024-08-13 23:12:40|5432.24|5431.64|5432.37|5431.77|5432.37|5431.77|5432.24|5431.64|3
1723590770000|2024-08-13 23:12:50|5432.12|5431.52|5432.12|5431.52|5432.12|5431.52|5432.12|5431.52|2
1723590780000|2024-08-13 23:13:00|||||||||1
1723590790000|2024-08-13 23:13:10|||||||||2
1723590800000|2024-08-13 23:13:20|5432.24|5431.64|5432.24|5431.64|5432.24|5431.64|5432.12|5431.52|11
1723590810000|2024-08-13 23:13:30|5432.12|5431.52|5432.12|5431.52|5432.12|5431.52|5431.99|5431.39|4
1723590820000|2024-08-13 23:13:40|5432.24|5431.64|5431.87|5431.27|5432.24|5431.64|5431.87|5431.27|11
1723590830000|2024-08-13 23:13:50|5431.99|5431.39|5431.99|5431.39|5431.99|5431.39|5431.99|5431.39|0
1723590840000|2024-08-13 23:14:00|5432.12|5431.52|5431.99|5431.39|5432.12|5431.52|5431.99|5431.39|2
1723590850000|2024-08-13 23:14:10|||||||||1
1723590860000|2024-08-13 23:14:20|5431.87|5431.27|5431.99|5431.39|5431.99|5431.39|5431.87|5431.27|3
1723590890000|2024-08-13 23:14:50|5431.87|5431.27|5431.87|5431.27|5431.87|5431.27|5431.87|5431.27|3
1723590900000|2024-08-13 23:15:00|5431.99|5431.39|5432.12|5431.52|5432.12|5431.52|5431.99|5431.39|8
1723590910000|2024-08-13 23:15:10|5432.24|5431.64|5432.24|5431.64|5432.24|5431.64|5432.24|5431.64|6
1723590920000|2024-08-13 23:15:20|5432.37|5431.77|5432.12|5431.52|5432.37|5431.77|5432.12|5431.52|4
1723590930000|2024-08-13 23:15:30|5432.24|5431.64|5432.37|5431.77|5432.37|5431.77|5432.24|5431.64|1
1723590940000|2024-08-13 23:15:40|5432.24|5431.64|5432.24|5431.64|5432.24|5431.64|5432.24|5431.64|1
1723590950000|2024-08-13 23:15:50|5432.37|5431.77|5432.37|5431.77|5432.37|5431.77|5432.37|5431.77|1
1723590960000|2024-08-13 23:16:00|5432.24|5431.64|5432.24|5431.64|5432.37|5431.77|5432.24|5431.64|3
1723590970000|2024-08-13 23:16:10|5432.62|5432.02|5432.37|5431.77|5432.62|5432.02|5432.37|5431.77|22
1723590980000|2024-08-13 23:16:20|5432.49|5431.89|5432.62|5432.02|5432.62|5432.02|5432.49|5431.89|5
1723590990000|2024-08-13 23:16:30|||||||||8
1723591000000|2024-08-13 23:16:40|5432.74|5432.14|5432.87|5432.27|5432.99|5432.39|5432.74|5432.14|25
1723591010000|2024-08-13 23:16:50|5432.99|5432.39|5432.87|5432.27|5432.99|5432.39|5432.87|5432.27|15
1723591020000|2024-08-13 23:17:00|||||||||3
1723591030000|2024-08-13 23:17:10|||||||||1
1723591040000|2024-08-13 23:17:20|||||||||11
1723591050000|2024-08-13 23:17:30|5432.99|5432.39|5432.87|5432.27|5433.12|5432.52|5432.87|5432.27|9
1723591060000|2024-08-13 23:17:40|5432.99|5432.39|5432.99|5432.39|5432.99|5432.39|5432.99|5432.39|8
1723591070000|2024-08-13 23:17:50|5432.87|5432.27|5432.87|5432.27|5432.87|5432.27|5432.87|5432.27|6
1723591090000|2024-08-13 23:18:10|||||||||1
1723591110000|2024-08-13 23:18:30|5432.99|5432.39|5432.99|5432.39|5433.12|5432.52|5432.99|5432.39|14
1723591120000|2024-08-13 23:18:40|5432.87|5432.27|5432.87|5432.27|5433.12|5432.52|5432.87|5432.27|4
1723591130000|2024-08-13 23:18:50|||||||||1
1723591150000|2024-08-13 23:19:10|||||||||1
1723591170000|2024-08-13 23:19:30|5432.99|5432.39|5432.99|5432.39|5433.12|5432.52|5432.99|5432.39|24
1723591180000|2024-08-13 23:19:40|5433.12|5432.52|5433.62|5433.02|5433.62|5433.02|5433.12|5432.52|18
1723591190000|2024-08-13 23:19:50|5433.37|5432.77|5433.37|5432.77|5433.37|5432.77|5433.24|5432.64|8
1723591200000|2024-08-13 23:20:00|5433.24|5432.64|5433.37|5432.77|5433.37|5432.77|5433.24|5432.64|5
1723591210000|2024-08-13 23:20:10|||||||||3
1723591230000|2024-08-13 23:20:30|||||||||7
1723591250000|2024-08-13 23:20:50|5433.62|5433.02|5433.37|5432.77|5433.62|5433.02|5433.37|5432.77|21
1723591270000|2024-08-13 23:21:10|||||||||2
1723591290000|2024-08-13 23:21:30|5433.49|5432.89|5433.49|5432.89|5433.49|5432.89|5433.49|5432.89|2
1723591300000|2024-08-13 23:21:40|5433.62|5433.02|5433.37|5432.77|5433.62|5433.02|5433.37|5432.77|4
1723591310000|2024-08-13 23:21:50|||||||||6
1723591320000|2024-08-13 23:22:00|||||||||2
1723591330000|2024-08-13 23:22:10|||||||||3
1723591340000|2024-08-13 23:22:20|||||||||3
1723591350000|2024-08-13 23:22:30|5433.24|5432.64|5433.24|5432.64|5433.24|5432.64|5433.24|5432.64|18
1723591360000|2024-08-13 23:22:40|5433.12|5432.52|5433.12|5432.52|5433.12|5432.52|5433.12|5432.52|3
1723591380000|2024-08-13 23:23:00|5433.24|5432.64|5433.24|5432.64|5433.24|5432.64|5433.24|5432.64|7
1723591390000|2024-08-13 23:23:10|5433.12|5432.52|5433.12|5432.52|5433.24|5432.64|5432.87|5432.27|25
1723591400000|2024-08-13 23:23:20|5432.99|5432.39|5433.12|5432.52|5433.12|5432.52|5432.99|5432.39|5
1723591410000|2024-08-13 23:23:30|5432.87|5432.27|5433.12|5432.52|5433.24|5432.64|5432.87|5432.27|14
1723591420000|2024-08-13 23:23:40|||||||||1
1723591430000|2024-08-13 23:23:50|||||||||1
1723591440000|2024-08-13 23:24:00|5432.99|5432.39|5432.99|5432.39|5432.99|5432.39|5432.99|5432.39|5
1723591450000|2024-08-13 23:24:10|5433.12|5432.52|5433.12|5432.52|5433.12|5432.52|5433.12|5432.52|0
1723591460000|2024-08-13 23:24:20|5432.87|5432.27|5432.87|5432.27|5433.12|5432.52|5432.87|5432.27|9
1723591470000|2024-08-13 23:24:30|5432.99|5432.39|5432.87|5432.27|5433.12|5432.52|5432.87|5432.27|4
1723591480000|2024-08-13 23:24:40|5432.99|5432.39|5432.87|5432.27|5433.12|5432.52|5432.87|5432.27|1
1723591490000|2024-08-13 23:24:50|5432.99|5432.39|5432.99|5432.39|5432.99|5432.39|5432.87|5432.27|23
1723591500000|2024-08-13 23:25:00|5433.12|5432.52|5432.87|5432.27|5433.12|5432.52|5432.87|5432.27|1
1723591520000|2024-08-13 23:25:20|5432.99|5432.39|5432.99|5432.39|5433.12|5432.52|5432.87|5432.27|3
1723591530000|2024-08-13 23:25:30|5433.12|5432.52|5433.24|5432.64|5433.24|5432.64|5433.12|5432.52|3
1723591540000|2024-08-13 23:25:40|5433.37|5432.77|5433.12|5432.52|5433.37|5432.77|5432.99|5432.39|40
1723591560000|2024-08-13 23:26:00|5433.24|5432.64|5433.24|5432.64|5433.24|5432.64|5433.24|5432.64|4
1723591570000|2024-08-13 23:26:10|5433.37|5432.77|5433.12|5432.52|5433.37|5432.77|5433.12|5432.52|4
1723591580000|2024-08-13 23:26:20|||||||||4
1723591590000|2024-08-13 23:26:30|||||||||1
1723591600000|2024-08-13 23:26:40|5433.37|5432.77|5433.37|5432.77|5433.37|5432.77|5433.24|5432.64|8
1723591610000|2024-08-13 23:26:50|5433.24|5432.64|5433.37|5432.77|5433.37|5432.77|5433.24|5432.64|1
1723591620000|2024-08-13 23:27:00|5433.49|5432.89|5433.62|5433.02|5433.62|5433.02|5433.49|5432.89|11
1723591630000|2024-08-13 23:27:10|5433.12|5432.52|5433.12|5432.52|5433.12|5432.52|5433.12|5432.52|43
1723591640000|2024-08-13 23:27:20|5433.24|5432.64|5433.24|5432.64|5433.37|5432.77|5433.24|5432.64|7
1723591650000|2024-08-13 23:27:30|5433.12|5432.52|5433.12|5432.52|5433.12|5432.52|5433.12|5432.52|0
1723591660000|2024-08-13 23:27:40|||||||||2
1723591680000|2024-08-13 23:28:00|||||||||1
1723591690000|2024-08-13 23:28:10|5433.37|5432.77|5433.37|5432.77|5433.37|5432.77|5433.37|5432.77|5
1723591700000|2024-08-13 23:28:20|5433.24|5432.64|5433.12|5432.52|5433.24|5432.64|5432.87|5432.27|44
1723591710000|2024-08-13 23:28:30|5433.37|5432.77|5433.12|5432.52|5433.37|5432.77|5433.12|5432.52|14
1723591730000|2024-08-13 23:28:50|5433.24|5432.64|5433.37|5432.77|5433.37|5432.77|5433.12|5432.52|18
1723591740000|2024-08-13 23:29:00|||||||||1
1723591760000|2024-08-13 23:29:20|5433.24|5432.64|5433.37|5432.77|5433.37|5432.77|5433.24|5432.64|3
1723591770000|2024-08-13 23:29:30|||||||||1
1723591790000|2024-08-13 23:29:50|5433.49|5432.89|5433.37|5432.77|5433.49|5432.89|5433.37|5432.77|3
1723591800000|2024-08-13 23:30:00|5433.24|5432.64|5433.12|5432.52|5433.24|5432.64|5432.87|5432.27|19
1723591810000|2024-08-13 23:30:10|5432.99|5432.39|5432.87|5432.27|5432.99|5432.39|5432.87|5432.27|6
1723591820000|2024-08-13 23:30:20|5432.99|5432.39|5432.87|5432.27|5432.99|5432.39|5432.87|5432.27|0
1723591830000|2024-08-13 23:30:30|5432.99|5432.39|5432.87|5432.27|5433.12|5432.52|5432.87|5432.27|0
1723591840000|2024-08-13 23:30:40|5432.99|5432.39|5432.74|5432.14|5433.12|5432.52|5432.74|5432.14|10
1723591850000|2024-08-13 23:30:50|5432.62|5432.02|5432.49|5431.89|5432.62|5432.02|5432.49|5431.89|12
1723591860000|2024-08-13 23:31:00|5432.62|5432.02|5432.49|5431.89|5432.62|5432.02|5432.49|5431.89|10
1723591870000|2024-08-13 23:31:10|5432.37|5431.77|5432.37|5431.77|5432.37|5431.77|5432.12|5431.52|14
1723591880000|2024-08-13 23:31:20|5432.49|5431.89|5432.37|5431.77|5432.62|5432.02|5432.37|5431.77|4
1723591890000|2024-08-13 23:31:30|5432.49|5431.89|5432.62|5432.02|5432.62|5432.02|5432.37|5431.77|0
1723591900000|2024-08-13 23:31:40|||||||||1
1723591910000|2024-08-13 23:31:50|5432.74|5432.14|5432.62|5432.02|5432.74|5432.14|5432.62|5432.02|1
1723591920000|2024-08-13 23:32:00|5432.74|5432.14|5432.87|5432.27|5432.87|5432.27|5432.62|5432.02|9
1723591930000|2024-08-13 23:32:10|5432.62|5432.02|5432.62|5432.02|5432.62|5432.02|5432.62|5432.02|6
1723591940000|2024-08-13 23:32:20|||||||||3
1723591950000|2024-08-13 23:32:30|||||||||1
1723591960000|2024-08-13 23:32:40|||||||||3
1723591970000|2024-08-13 23:32:50|5432.74|5432.14|5432.74|5432.14|5432.74|5432.14|5432.74|5432.14|4
1723591980000|2024-08-13 23:33:00|5432.87|5432.27|5432.87|5432.27|5432.87|5432.27|5432.87|5432.27|4
1723591990000|2024-08-13 23:33:10|||||||||3
1723592010000|2024-08-13 23:33:30|5432.99|5432.39|5432.99|5432.39|5433.12|5432.52|5432.87|5432.27|16
1723592020000|2024-08-13 23:33:40|5433.12|5432.52|5433.24|5432.64|5433.37|5432.77|5433.12|5432.52|12
1723592030000|2024-08-13 23:33:50|5433.12|5432.52|5433.12|5432.52|5433.24|5432.64|5433.12|5432.52|0
1723592040000|2024-08-13 23:34:00|5433.24|5432.64|5433.12|5432.52|5433.37|5432.77|5433.12|5432.52|7
1723592050000|2024-08-13 23:34:10|5433.24|5432.64|5433.62|5433.02|5433.62|5433.02|5433.24|5432.64|16
1723592060000|2024-08-13 23:34:20|5433.74|5433.14|5433.99|5433.39|5433.99|5433.39|5433.74|5433.14|29
1723592070000|2024-08-13 23:34:30|5434.12|5433.52|5433.99|5433.39|5434.12|5433.52|5433.87|5433.27|12
1723592080000|2024-08-13 23:34:40|5434.12|5433.52|5433.87|5433.27|5434.12|5433.52|5433.87|5433.27|80
1723592090000|2024-08-13 23:34:50|||||||||4
1723592100000|2024-08-13 23:35:00|5433.74|5433.14|5433.62|5433.02|5433.74|5433.14|5433.62|5433.02|7
1723592110000|2024-08-13 23:35:10|5433.49|5432.89|5433.49|5432.89|5433.62|5433.02|5433.49|5432.89|8
1723592120000|2024-08-13 23:35:20|5433.37|5432.77|5433.37|5432.77|5433.49|5432.89|5433.37|5432.77|5
1723592130000|2024-08-13 23:35:30|5433.49|5432.89|5433.62|5433.02|5433.62|5433.02|5433.49|5432.89|1
1723592140000|2024-08-13 23:35:40|5433.49|5432.89|5433.37|5432.77|5433.49|5432.89|5433.37|5432.77|8
1723592150000|2024-08-13 23:35:50|5433.49|5432.89|5433.49|5432.89|5433.62|5433.02|5433.37|5432.77|2
1723592160000|2024-08-13 23:36:00|5433.37|5432.77|5433.37|5432.77|5433.37|5432.77|5433.37|5432.77|2
1723592170000|2024-08-13 23:36:10|||||||||4
1723592180000|2024-08-13 23:36:20|5433.12|5432.52|5433.24|5432.64|5433.37|5432.77|5433.12|5432.52|20
1723592190000|2024-08-13 23:36:30|5433.37|5432.77|5433.12|5432.52|5433.37|5432.77|5433.12|5432.52|7
1723592210000|2024-08-13 23:36:50|||||||||13
1723592220000|2024-08-13 23:37:00|5432.99|5432.39|5432.87|5432.27|5432.99|5432.39|5432.74|5432.14|23
1723592230000|2024-08-13 23:37:10|5432.74|5432.14|5432.74|5432.14|5432.74|5432.14|5432.62|5432.02|6
1723592240000|2024-08-13 23:37:20|5432.87|5432.27|5432.87|5432.27|5432.87|5432.27|5432.62|5432.02|11
1723592270000|2024-08-13 23:37:50|5432.74|5432.14|5432.62|5432.02|5432.74|5432.14|5432.62|5432.02|7
1723592280000|2024-08-13 23:38:00|5432.74|5432.14|5432.87|5432.27|5432.87|5432.27|5432.74|5432.14|5
1723592290000|2024-08-13 23:38:10|||||||||1
1723592300000|2024-08-13 23:38:20|||||||||3
1723592310000|2024-08-13 23:38:30|||||||||1
1723592320000|2024-08-13 23:38:40|5432.99|5432.39|5432.87|5432.27|5432.99|5432.39|5432.87|5432.27|2
1723592330000|2024-08-13 23:38:50|5432.99|5432.39|5433.24|5432.64|5433.24|5432.64|5432.99|5432.39|0
1723592340000|2024-08-13 23:39:00|5433.12|5432.52|5433.12|5432.52|5433.12|5432.52|5433.12|5432.52|6
1723592350000|2024-08-13 23:39:10|5433.24|5432.64|5433.62|5433.02|5433.62|5433.02|5433.24|5432.64|32
1723592370000|2024-08-13 23:39:30|5433.49|5432.89|5433.49|5432.89|5433.49|5432.89|5433.49|5432.89|18
1723592380000|2024-08-13 23:39:40|5433.37|5432.77|5433.37|5432.77|5433.37|5432.77|5433.37|5432.77|8
1723592390000|2024-08-13 23:39:50|5433.49|5432.89|5433.37|5432.77|5433.62|5433.02|5433.37|5432.77|12
1723592400000|2024-08-13 23:40:00|5433.24|5432.64|5433.12|5432.52|5433.24|5432.64|5433.12|5432.52|30
1723592420000|2024-08-13 23:40:20|||||||||6
1723592440000|2024-08-13 23:40:40|5432.99|5432.39|5433.12|5432.52|5433.12|5432.52|5432.99|5432.39|18
1723592450000|2024-08-13 23:40:50|||||||||1
1723592460000|2024-08-13 23:41:00|||||||||3
1723592480000|2024-08-13 23:41:20|5432.99|5432.39|5432.87|5432.27|5432.99|5432.39|5432.87|5432.27|15
1723592490000|2024-08-13 23:41:30|5432.74|5432.14|5432.87|5432.27|5432.87|5432.27|5432.74|5432.14|5
1723592500000|2024-08-13 23:41:40|5433.12|5432.52|5433.12|5432.52|5433.12|5432.52|5433.12|5432.52|9
1723592510000|2024-08-13 23:41:50|||||||||3
1723592520000|2024-08-13 23:42:00|||||||||1
1723592530000|2024-08-13 23:42:10|5432.87|5432.27|5432.87|5432.27|5432.87|5432.27|5432.87|5432.27|10
1723592540000|2024-08-13 23:42:20|5433.12|5432.52|5433.12|5432.52|5433.12|5432.52|5433.12|5432.52|9
1723592580000|2024-08-13 23:43:00|5433.37|5432.77|5433.12|5432.52|5433.37|5432.77|5433.12|5432.52|12
1723592600000|2024-08-13 23:43:20|5432.87|5432.27|5432.87|5432.27|5432.87|5432.27|5432.87|5432.27|5
1723592620000|2024-08-13 23:43:40|5432.74|5432.14|5432.74|5432.14|5432.74|5432.14|5432.74|5432.14|5
1723592630000|2024-08-13 23:43:50|5432.87|5432.27|5432.62|5432.02|5432.87|5432.27|5432.62|5432.02|5
1723592640000|2024-08-13 23:44:00|||||||||3
1723592650000|2024-08-13 23:44:10|5432.74|5432.14|5432.87|5432.27|5432.87|5432.27|5432.74|5432.14|1
1723592660000|2024-08-13 23:44:20|||||||||4
1723592670000|2024-08-13 23:44:30|||||||||5
1723592680000|2024-08-13 23:44:40|5432.62|5432.02|5432.87|5432.27|5432.87|5432.27|5432.62|5432.02|18
1723592690000|2024-08-13 23:44:50|5433.12|5432.52|5433.12|5432.52|5433.12|5432.52|5433.12|5432.52|7
1723592700000|2024-08-13 23:45:00|5432.99|5432.39|5432.87|5432.27|5432.99|5432.39|5432.74|5432.14|23
1723592710000|2024-08-13 23:45:10|5432.62|5432.02|5432.62|5432.02|5432.74|5432.14|5432.62|5432.02|13
1723592730000|2024-08-13 23:45:30|5432.87|5432.27|5432.62|5432.02|5432.87|5432.27|5432.49|5431.89|21
1723592740000|2024-08-13 23:45:40|5432.74|5432.14|5432.74|5432.14|5432.74|5432.14|5432.74|5432.14|4
1723592750000|2024-08-13 23:45:50|5432.87|5432.27|5432.99|5432.39|5432.99|5432.39|5432.87|5432.27|7
1723592760000|2024-08-13 23:46:00|5433.12|5432.52|5432.87|5432.27|5433.12|5432.52|5432.87|5432.27|11
1723592770000|2024-08-13 23:46:10|5432.74|5432.14|5432.87|5432.27|5432.87|5432.27|5432.74|5432.14|4
1723592800000|2024-08-13 23:46:40|5432.74|5432.14|5432.87|5432.27|5432.87|5432.27|5432.74|5432.14|3
1723592810000|2024-08-13 23:46:50|5432.99|5432.39|5433.24|5432.64|5433.24|5432.64|5432.99|5432.39|11
1723592820000|2024-08-13 23:47:00|5433.37|5432.77|5433.12|5432.52|5433.37|5432.77|5433.12|5432.52|5
1723592840000|2024-08-13 23:47:20|5433.24|5432.64|5433.24|5432.64|5433.24|5432.64|5433.24|5432.64|8
1723592850000|2024-08-13 23:47:30|5433.37|5432.77|5433.62|5433.02|5433.62|5433.02|5433.12|5432.52|15
1723592870000|2024-08-13 23:47:50|5433.49|5432.89|5433.62|5433.02|5433.62|5433.02|5433.37|5432.77|13
1723592880000|2024-08-13 23:48:00|5433.74|5433.14|5433.49|5432.89|5433.74|5433.14|5433.37|5432.77|12
1723592890000|2024-08-13 23:48:10|5433.37|5432.77|5433.12|5432.52|5433.37|5432.77|5433.12|5432.52|8
1723592900000|2024-08-13 23:48:20|5433.24|5432.64|5433.24|5432.64|5433.24|5432.64|5433.12|5432.52|3
1723592910000|2024-08-13 23:48:30|5433.12|5432.52|5432.99|5432.39|5433.12|5432.52|5432.99|5432.39|8
1723592920000|2024-08-13 23:48:40|5432.87|5432.27|5432.87|5432.27|5432.99|5432.39|5432.87|5432.27|5
1723592930000|2024-08-13 23:48:50|5432.62|5432.02|5432.87|5432.27|5432.87|5432.27|5432.62|5432.02|17
1723592940000|2024-08-13 23:49:00|5432.62|5432.02|5432.62|5432.02|5432.74|5432.14|5432.62|5432.02|6
1723592950000|2024-08-13 23:49:10|||||||||1
1723592960000|2024-08-13 23:49:20|5432.49|5431.89|5432.37|5431.77|5432.49|5431.89|5432.37|5431.77|5
1723592970000|2024-08-13 23:49:30|5432.49|5431.89|5432.37|5431.77|5432.62|5432.02|5432.37|5431.77|11
1723592990000|2024-08-13 23:49:50|5432.49|5431.89|5432.87|5432.27|5432.87|5432.27|5432.49|5431.89|9
1723593000000|2024-08-13 23:50:00|5432.74|5432.14|5432.87|5432.27|5432.87|5432.27|5432.62|5432.02|9
1723593020000|2024-08-13 23:50:20|5432.99|5432.39|5432.87|5432.27|5432.99|5432.39|5432.87|5432.27|2
1723593030000|2024-08-13 23:50:30|5432.99|5432.39|5433.12|5432.52|5433.12|5432.52|5432.99|5432.39|2
1723593040000|2024-08-13 23:50:40|5432.87|5432.27|5432.87|5432.27|5432.87|5432.27|5432.87|5432.27|7
1723593050000|2024-08-13 23:50:50|5432.74|5432.14|5432.74|5432.14|5432.87|5432.27|5432.74|5432.14|3
1723593060000|2024-08-13 23:51:00|5432.87|5432.27|5432.87|5432.27|5432.87|5432.27|5432.62|5432.02|5
1723593080000|2024-08-13 23:51:20|5433.12|5432.52|5433.12|5432.52|5433.12|5432.52|5432.99|5432.39|16
1723593090000|2024-08-13 23:51:30|5433.24|5432.64|5433.37|5432.77|5433.37|5432.77|5433.24|5432.64|10
1723593100000|2024-08-13 23:51:40|5433.24|5432.64|5433.12|5432.52|5433.37|5432.77|5433.12|5432.52|3
1723593110000|2024-08-13 23:51:50|5432.87|5432.27|5432.87|5432.27|5432.87|5432.27|5432.87|5432.27|10
1723593130000|2024-08-13 23:52:10|||||||||4
1723593140000|2024-08-13 23:52:20|5432.74|5432.14|5432.62|5432.02|5432.74|5432.14|5432.62|5432.02|13
1723593160000|2024-08-13 23:52:40|5432.74|5432.14|5432.87|5432.27|5432.87|5432.27|5432.74|5432.14|5
1723593170000|2024-08-13 23:52:50|||||||||1
1723593180000|2024-08-13 23:53:00|5433.12|5432.52|5432.99|5432.39|5433.12|5432.52|5432.87|5432.27|16
1723593190000|2024-08-13 23:53:10|5433.12|5432.52|5433.12|5432.52|5433.12|5432.52|5432.99|5432.39|0
1723593200000|2024-08-13 23:53:20|5432.87|5432.27|5433.12|5432.52|5433.12|5432.52|5432.87|5432.27|16
1723593210000|2024-08-13 23:53:30|5432.99|5432.39|5433.24|5432.64|5433.24|5432.64|5432.87|5432.27|7
1723593220000|2024-08-13 23:53:40|5433.12|5432.52|5433.37|5432.77|5433.37|5432.77|5433.12|5432.52|3
1723593230000|2024-08-13 23:53:50|5433.49|5432.89|5433.62|5433.02|5433.87|5433.27|5433.49|5432.89|24
1723593240000|2024-08-13 23:54:00|5433.49|5432.89|5433.37|5432.77|5433.49|5432.89|5433.37|5432.77|4
1723593250000|2024-08-13 23:54:10|5433.49|5432.89|5433.37|5432.77|5433.62|5433.02|5433.37|5432.77|6
1723593260000|2024-08-13 23:54:20|5433.49|5432.89|5433.37|5432.77|5433.62|5433.02|5433.37|5432.77|25
1723593270000|2024-08-13 23:54:30|5433.49|5432.89|5433.49|5432.89|5433.62|5433.02|5433.37|5432.77|9
1723593280000|2024-08-13 23:54:40|5433.62|5433.02|5433.62|5433.02|5433.62|5433.02|5433.37|5432.77|6
1723593290000|2024-08-13 23:54:50|5433.49|5432.89|5433.62|5433.02|5433.74|5433.14|5433.37|5432.77|17
1723593300000|2024-08-13 23:55:00|5433.37|5432.77|5433.12|5432.52|5433.37|5432.77|5433.12|5432.52|18
1723593310000|2024-08-13 23:55:10|5433.24|5432.64|5433.49|5432.89|5433.49|5432.89|5433.24|5432.64|12
1723593320000|2024-08-13 23:55:20|5433.62|5433.02|5433.62|5433.02|5433.87|5433.27|5433.49|5432.89|5
1723593330000|2024-08-13 23:55:30|5433.74|5433.14|5433.74|5433.14|5433.74|5433.14|5433.62|5433.02|5
1723593340000|2024-08-13 23:55:40|5433.62|5433.02|5433.62|5433.02|5433.62|5433.02|5433.62|5433.02|5
1723593350000|2024-08-13 23:55:50|5433.74|5433.14|5433.87|5433.27|5433.87|5433.27|5433.74|5433.14|24
1723593360000|2024-08-13 23:56:00|5433.62|5433.02|5433.62|5433.02|5433.87|5433.27|5433.62|5433.02|8
1723593370000|2024-08-13 23:56:10|5433.49|5432.89|5433.62|5433.02|5433.62|5433.02|5433.37|5432.77|17
1723593380000|2024-08-13 23:56:20|5433.74|5433.14|5433.62|5433.02|5433.74|5433.14|5433.62|5433.02|8
1723593390000|2024-08-13 23:56:30|5433.87|5433.27|5433.87|5433.27|5433.87|5433.27|5433.87|5433.27|4
1723593400000|2024-08-13 23:56:40|5433.74|5433.14|5433.62|5433.02|5433.74|5433.14|5433.62|5433.02|6
1723593410000|2024-08-13 23:56:50|5433.74|5433.14|5433.87|5433.27|5433.87|5433.27|5433.74|5433.14|0
1723593420000|2024-08-13 23:57:00|5433.74|5433.14|5433.74|5433.14|5433.74|5433.14|5433.62|5433.02|6
1723593430000|2024-08-13 23:57:10|5433.62|5433.02|5433.74|5433.14|5433.74|5433.14|5433.62|5433.02|1
1723593440000|2024-08-13 23:57:20|5433.87|5433.27|5433.74|5433.14|5433.87|5433.27|5433.62|5433.02|13
1723593450000|2024-08-13 23:57:30|5433.62|5433.02|5433.87|5433.27|5433.87|5433.27|5433.62|5433.02|6
1723593460000|2024-08-13 23:57:40|5433.74|5433.14|5433.87|5433.27|5433.87|5433.27|5433.74|5433.14|12
1723593470000|2024-08-13 23:57:50|5433.74|5433.14|5433.62|5433.02|5433.87|5433.27|5433.62|5433.02|12
1723593480000|2024-08-13 23:58:00|5433.74|5433.14|5433.87|5433.27|5433.87|5433.27|5433.74|5433.14|3
1723593490000|2024-08-13 23:58:10|5433.74|5433.14|5433.62|5433.02|5433.74|5433.14|5433.62|5433.02|3
1723593500000|2024-08-13 23:58:20|5433.74|5433.14|5433.62|5433.02|5433.87|5433.27|5433.62|5433.02|9
1723593510000|2024-08-13 23:58:30|5433.74|5433.14|5433.87|5433.27|5433.87|5433.27|5433.74|5433.14|2
1723593520000|2024-08-13 23:58:40|||||||||2
1723593540000|2024-08-13 23:59:00|5433.99|5433.39|5433.87|5433.27|5433.99|5433.39|5433.87|5433.27|35
1723593550000|2024-08-13 23:59:10|5433.99|5433.39|5433.87|5433.27|5433.99|5433.39|5433.87|5433.27|11
1723593560000|2024-08-13 23:59:20|||||||||9
1723593570000|2024-08-13 23:59:30|5433.62|5433.02|5433.62|5433.02|5433.62|5433.02|5433.62|5433.02|36
1723593590000|2024-08-13 23:59:50|5433.37|5432.77|5433.12|5432.52|5433.37|5432.77|5433.12|5432.52|42
1723593600000|2024-08-14 00:00:00|5433.37|5432.77|5433.24|5432.64|5433.62|5433.02|5432.87|5432.27|73
1723593610000|2024-08-14 00:00:10|5433.12|5432.52|5433.37|5432.77|5433.37|5432.77|5433.12|5432.52|16
1723593620000|2024-08-14 00:00:20|5433.12|5432.52|5432.87|5432.27|5433.12|5432.52|5432.87|5432.27|12
1723593630000|2024-08-14 00:00:30|5433.12|5432.52|5432.99|5432.39|5433.12|5432.52|5432.87|5432.27|18
1723593640000|2024-08-14 00:00:40|5432.87|5432.27|5433.12|5432.52|5433.37|5432.77|5432.74|5432.14|67
1723593650000|2024-08-14 00:00:50|5433.24|5432.64|5432.99|5432.39|5433.24|5432.64|5432.99|5432.39|14
1723593660000|2024-08-14 00:01:00|5433.12|5432.52|5433.37|5432.77|5433.37|5432.77|5433.12|5432.52|9
1723593670000|2024-08-14 00:01:10|5433.24|5432.64|5433.24|5432.64|5433.37|5432.77|5433.12|5432.52|11
1723593680000|2024-08-14 00:01:20|5433.12|5432.52|5433.37|5432.77|5433.37|5432.77|5433.12|5432.52|7
1723593690000|2024-08-14 00:01:30|5433.49|5432.89|5433.62|5433.02|5433.74|5433.14|5433.37|5432.77|9
1723593700000|2024-08-14 00:01:40|5433.74|5433.14|5433.87|5433.27|5433.87|5433.27|5433.62|5433.02|5
1723593710000|2024-08-14 00:01:50|5434.12|5433.52|5433.87|5433.27|5434.12|5433.52|5433.87|5433.27|33
1723593720000|2024-08-14 00:02:00|5433.99|5433.39|5433.99|5433.39|5434.12|5433.52|5433.87|5433.27|12
1723593730000|2024-08-14 00:02:10|5433.87|5433.27|5433.87|5433.27|5434.12|5433.52|5433.87|5433.27|10
1723593740000|2024-08-14 00:02:20|5434.12|5433.52|5433.87|5433.27|5434.12|5433.52|5433.62|5433.02|22
1723593750000|2024-08-14 00:02:30|5433.74|5433.14|5433.87|5433.27|5433.87|5433.27|5433.62|5433.02|11
1723593760000|2024-08-14 00:02:40|5434.12|5433.52|5433.99|5433.39|5434.12|5433.52|5433.87|5433.27|7
1723593770000|2024-08-14 00:02:50|5434.12|5433.52|5433.87|5433.27|5434.12|5433.52|5433.87|5433.27|1
1723593780000|2024-08-14 00:03:00|5433.99|5433.39|5433.12|5432.52|5434.12|5433.52|5433.12|5432.52|43
1723593790000|2024-08-14 00:03:10|5433.24|5432.64|5432.62|5432.02|5433.24|5432.64|5432.62|5432.02|29
1723593800000|2024-08-14 00:03:20|5432.37|5431.77|5432.24|5431.64|5432.49|5431.89|5432.12|5431.52|54
1723593810000|2024-08-14 00:03:30|5432.37|5431.77|5432.37|5431.77|5432.62|5432.02|5432.37|5431.77|7
1723593820000|2024-08-14 00:03:40|5432.49|5431.89|5432.74|5432.14|5432.87|5432.27|5432.49|5431.89|22
1723593830000|2024-08-14 00:03:50|5432.62|5432.02|5432.62|5432.02|5432.62|5432.02|5432.49|5431.89|2
1723593840000|2024-08-14 00:04:00|5432.49|5431.89|5432.74|5432.14|5432.74|5432.14|5432.49|5431.89|13
1723593850000|2024-08-14 00:04:10|5432.87|5432.27|5433.12|5432.52|5433.12|5432.52|5432.87|5432.27|40
1723593860000|2024-08-14 00:04:20|5433.24|5432.64|5433.12|5432.52|5433.37|5432.77|5433.12|5432.52|17
1723593870000|2024-08-14 00:04:30|5432.99|5432.39|5432.62|5432.02|5432.99|5432.39|5432.62|5432.02|8
1723593880000|2024-08-14 00:04:40|5432.74|5432.14|5432.87|5432.27|5432.87|5432.27|5432.74|5432.14|8
1723593890000|2024-08-14 00:04:50|5432.62|5432.02|5432.62|5432.02|5432.62|5432.02|5432.62|5432.02|3
1723593900000|2024-08-14 00:05:00|5432.74|5432.14|5432.87|5432.27|5432.87|5432.27|5432.62|5432.02|18
1723593910000|2024-08-14 00:05:10|5432.99|5432.39|5432.87|5432.27|5433.12|5432.52|5432.87|5432.27|10
1723593920000|2024-08-14 00:05:20|5432.99|5432.39|5433.12|5432.52|5433.37|5432.77|5432.87|5432.27|11
1723593930000|2024-08-14 00:05:30|5433.37|5432.77|5433.87|5433.27|5434.12|5433.52|5433.37|5432.77|39
1723593940000|2024-08-14 00:05:40|5433.99|5433.39|5434.12|5433.52|5434.12|5433.52|5433.87|5433.27|22
1723593950000|2024-08-14 00:05:50|5434.24|5433.64|5434.37|5433.77|5434.37|5433.77|5434.24|5433.64|27
1723593960000|2024-08-14 00:06:00|5434.24|5433.64|5434.12|5433.52|5434.37|5433.77|5434.12|5433.52|39
1723593970000|2024-08-14 00:06:10|5434.24|5433.64|5434.12|5433.52|5434.24|5433.64|5434.12|5433.52|17
1723593980000|2024-08-14 00:06:20|5433.99|5433.39|5433.87|5433.27|5433.99|5433.39|5433.87|5433.27|8
1723593990000|2024-08-14 00:06:30|5433.74|5433.14|5433.62|5433.02|5433.87|5433.27|5433.62|5433.02|6
1723594000000|2024-08-14 00:06:40|5433.74|5433.14|5433.37|5432.77|5433.87|5433.27|5433.24|5432.64|26
1723594010000|2024-08-14 00:06:50|5433.24|5432.64|5433.12|5432.52|5433.37|5432.77|5433.12|5432.52|6
1723594020000|2024-08-14 00:07:00|5432.99|5432.39|5433.37|5432.77|5433.37|5432.77|5432.99|5432.39|22
1723594030000|2024-08-14 00:07:10|5433.12|5432.52|5433.24|5432.64|5433.37|5432.77|5433.12|5432.52|15
1723594040000|2024-08-14 00:07:20|5433.37|5432.77|5433.37|5432.77|5433.37|5432.77|5433.24|5432.64|12
1723594050000|2024-08-14 00:07:30|5433.12|5432.52|5433.12|5432.52|5433.12|5432.52|5432.99|5432.39|26
1723594060000|2024-08-14 00:07:40|5432.87|5432.27|5432.87|5432.27|5432.87|5432.27|5432.62|5432.02|17
1723594070000|2024-08-14 00:07:50|5432.62|5432.02|5432.87|5432.27|5432.87|5432.27|5432.62|5432.02|53
1723594080000|2024-08-14 00:08:00|5432.99|5432.39|5433.12|5432.52|5433.12|5432.52|5432.99|5432.39|6
1723594090000|2024-08-14 00:08:10|5433.37|5432.77|5433.37|5432.77|5433.37|5432.77|5433.12|5432.52|14
1723594100000|2024-08-14 00:08:20|5433.24|5432.64|5433.12|5432.52|5433.24|5432.64|5433.12|5432.52|11
1723594110000|2024-08-14 00:08:30|5432.99|5432.39|5432.87|5432.27|5432.99|5432.39|5432.87|5432.27|22
1723594120000|2024-08-14 00:08:40|5432.62|5432.02|5432.87|5432.27|5432.87|5432.27|5432.62|5432.02|12
1723594130000|2024-08-14 00:08:50|5432.62|5432.02|5432.37|5431.77|5432.62|5432.02|5432.37|5431.77|16
1723594140000|2024-08-14 00:09:00|5432.62|5432.02|5432.62|5432.02|5432.62|5432.02|5432.49|5431.89|8
1723594150000|2024-08-14 00:09:10|5432.37|5431.77|5432.37|5431.77|5432.37|5431.77|5432.37|5431.77|18
1723594160000|2024-08-14 00:09:20|5432.49|5431.89|5432.62|5432.02|5432.62|5432.02|5432.49|5431.89|6
1723594170000|2024-08-14 00:09:30|5432.87|5432.27|5432.87|5432.27|5432.87|5432.27|5432.62|5432.02|7
1723594190000|2024-08-14 00:09:50|5432.99|5432.39|5432.87|5432.27|5432.99|5432.39|5432.87|5432.27|0
1723594200000|2024-08-14 00:10:00|5432.74|5432.14|5432.87|5432.27|5432.87|5432.27|5432.62|5432.02|14
1723594210000|2024-08-14 00:10:10|5433.12|5432.52|5433.12|5432.52|5433.12|5432.52|5432.87|5432.27|13
1723594220000|2024-08-14 00:10:20|5432.87|5432.27|5433.12|5432.52|5433.12|5432.52|5432.87|5432.27|11
1723594230000|2024-08-14 00:10:30|5432.99|5432.39|5433.12|5432.52|5433.12|5432.52|5432.99|5432.39|0
1723594240000|2024-08-14 00:10:40|5432.87|5432.27|5432.87|5432.27|5433.12|5432.52|5432.87|5432.27|10
1723594250000|2024-08-14 00:10:50|5432.99|5432.39|5432.87|5432.27|5432.99|5432.39|5432.87|5432.27|15
1723594260000|2024-08-14 00:11:00|5432.62|5432.02|5432.24|5431.64|5432.62|5432.02|5432.12|5431.52|61
1723594270000|2024-08-14 00:11:10|5432.37|5431.77|5431.87|5431.27|5432.37|5431.77|5431.37|5430.77|100
1723594280000|2024-08-14 00:11:20|5431.99|5431.39|5431.87|5431.27|5431.99|5431.39|5431.62|5431.02|13
1723594290000|2024-08-14 00:11:30|5432.12|5431.52|5432.12|5431.52|5432.12|5431.52|5432.12|5431.52|15
1723594300000|2024-08-14 00:11:40|5431.99|5431.39|5432.12|5431.52|5432.37|5431.77|5431.99|5431.39|19
1723594320000|2024-08-14 00:12:00|5432.37|5431.77|5432.37|5431.77|5432.37|5431.77|5432.24|5431.64|24
1723594330000|2024-08-14 00:12:10|5432.24|5431.64|5432.12|5431.52|5432.37|5431.77|5432.12|5431.52|11
1723594340000|2024-08-14 00:12:20|5432.24|5431.64|5432.37|5431.77|5432.37|5431.77|5432.12|5431.52|4
1723594350000|2024-08-14 00:12:30|5432.12|5431.52|5432.12|5431.52|5432.37|5431.77|5432.12|5431.52|12
1723594360000|2024-08-14 00:12:40|5432.24|5431.64|5432.37|5431.77|5432.62|5432.02|5432.24|5431.64|20
1723594370000|2024-08-14 00:12:50|5432.12|5431.52|5432.12|5431.52|5432.12|5431.52|5432.12|5431.52|6
1723594380000|2024-08-14 00:13:00|5431.87|5431.27|5431.87|5431.27|5431.87|5431.27|5431.87|5431.27|9
1723594390000|2024-08-14 00:13:10|5431.74|5431.14|5431.37|5430.77|5431.87|5431.27|5431.37|5430.77|28
1723594400000|2024-08-14 00:13:20|5431.12|5430.52|5431.37|5430.77|5431.37|5430.77|5430.99|5430.39|51
1723594410000|2024-08-14 00:13:30|5431.49|5430.89|5431.62|5431.02|5431.87|5431.27|5431.49|5430.89|8
1723594420000|2024-08-14 00:13:40|5431.37|5430.77|5431.62|5431.02|5431.62|5431.02|5431.24|5430.64|17
1723594430000|2024-08-14 00:13:50|5431.74|5431.14|5431.87|5431.27|5431.87|5431.27|5431.62|5431.02|14
1723594440000|2024-08-14 00:14:00|5432.12|5431.52|5431.87|5431.27|5432.12|5431.52|5431.87|5431.27|19
1723594450000|2024-08-14 00:14:10|5431.99|5431.39|5432.37|5431.77|5432.37|5431.77|5431.87|5431.27|42
1723594460000|2024-08-14 00:14:20|5432.62|5432.02|5432.62|5432.02|5432.62|5432.02|5432.37|5431.77|32
1723594470000|2024-08-14 00:14:30|5432.49|5431.89|5432.49|5431.89|5432.62|5432.02|5432.37|5431.77|9
1723594480000|2024-08-14 00:14:40|5432.37|5431.77|5432.37|5431.77|5432.37|5431.77|5432.37|5431.77|2
1723594490000|2024-08-14 00:14:50|5432.12|5431.52|5432.12|5431.52|5432.12|5431.52|5432.12|5431.52|5
1723594500000|2024-08-14 00:15:00|5431.87|5431.27|5431.62|5431.02|5432.12|5431.52|5431.62|5431.02|22
1723594510000|2024-08-14 00:15:10|5431.37|5430.77|5431.37|5430.77|5431.37|5430.77|5431.37|5430.77|39
1723594520000|2024-08-14 00:15:20|5431.24|5430.64|5431.12|5430.52|5431.37|5430.77|5430.87|5430.27|47
1723594530000|2024-08-14 00:15:30|5430.99|5430.39|5430.62|5430.02|5431.12|5430.52|5430.62|5430.02|17
1723594540000|2024-08-14 00:15:40|5430.74|5430.14|5430.87|5430.27|5430.87|5430.27|5430.62|5430.02|41
1723594550000|2024-08-14 00:15:50|5430.74|5430.14|5430.62|5430.02|5430.87|5430.27|5430.62|5430.02|13
1723594560000|2024-08-14 00:16:00|5430.37|5429.77|5431.12|5430.52|5431.12|5430.52|5430.37|5429.77|52
1723594570000|2024-08-14 00:16:10|5430.99|5430.39|5431.12|5430.52|5431.37|5430.77|5430.87|5430.27|33
1723594580000|2024-08-14 00:16:20|5430.99|5430.39|5430.87|5430.27|5430.99|5430.39|5430.87|5430.27|7
1723594590000|2024-08-14 00:16:30|5430.74|5430.14|5430.24|5429.64|5430.74|5430.14|5430.12|5429.52|51
1723594600000|2024-08-14 00:16:40|5430.37|5429.77|5430.37|5429.77|5430.37|5429.77|5429.99|5429.39|47
1723594610000|2024-08-14 00:16:50|5430.24|5429.64|5430.37|5429.77|5430.37|5429.77|5430.12|5429.52|13
1723594620000|2024-08-14 00:17:00|5430.12|5429.52|5430.87|5430.27|5430.87|5430.27|5430.12|5429.52|35
1723594630000|2024-08-14 00:17:10|5430.99|5430.39|5431.12|5430.52|5431.12|5430.52|5430.99|5430.39|3
1723594640000|2024-08-14 00:17:20|5430.99|5430.39|5431.37|5430.77|5431.37|5430.77|5430.99|5430.39|12
1723594650000|2024-08-14 00:17:30|5431.62|5431.02|5431.62|5431.02|5431.62|5431.02|5431.37|5430.77|15
1723594660000|2024-08-14 00:17:40|5431.87|5431.27|5431.87|5431.27|5431.87|5431.27|5431.87|5431.27|5
1723594680000|2024-08-14 00:18:00|5432.12|5431.52|5432.37|5431.77|5432.37|5431.77|5432.12|5431.52|10
1723594690000|2024-08-14 00:18:10|5432.12|5431.52|5432.37|5431.77|5432.37|5431.77|5432.12|5431.52|15
1723594700000|2024-08-14 00:18:20|5432.24|5431.64|5432.62|5432.02|5432.62|5432.02|5432.12|5431.52|13
1723594710000|2024-08-14 00:18:30|5432.49|5431.89|5432.37|5431.77|5432.49|5431.89|5432.24|5431.64|6
1723594720000|2024-08-14 00:18:40|5432.62|5432.02|5432.74|5432.14|5432.87|5432.27|5432.49|5431.89|16
1723594730000|2024-08-14 00:18:50|5432.62|5432.02|5432.62|5432.02|5432.62|5432.02|5432.62|5432.02|2
1723594740000|2024-08-14 00:19:00|5432.87|5432.27|5433.12|5432.52|5433.12|5432.52|5432.74|5432.14|22
1723594750000|2024-08-14 00:19:10|5432.99|5432.39|5432.87|5432.27|5432.99|5432.39|5432.87|5432.27|8
1723594760000|2024-08-14 00:19:20|5432.62|5432.02|5432.87|5432.27|5432.87|5432.27|5432.62|5432.02|34
1723594770000|2024-08-14 00:19:30|5433.12|5432.52|5432.99|5432.39|5433.12|5432.52|5432.99|5432.39|10
1723594780000|2024-08-14 00:19:40|5433.12|5432.52|5433.37|5432.77|5433.37|5432.77|5433.12|5432.52|30
1723594790000|2024-08-14 00:19:50|5433.24|5432.64|5432.87|5432.27|5433.24|5432.64|5432.87|5432.27|28
1723594800000|2024-08-14 00:20:00|5433.12|5432.52|5432.87|5432.27|5433.12|5432.52|5432.74|5432.14|14
1723594810000|2024-08-14 00:20:10|5432.99|5432.39|5432.87|5432.27|5432.99|5432.39|5432.87|5432.27|3
1723594820000|2024-08-14 00:20:20|5432.62|5432.02|5432.74|5432.14|5432.87|5432.27|5432.62|5432.02|12
1723594830000|2024-08-14 00:20:30|5432.62|5432.02|5432.62|5432.02|5432.87|5432.27|5432.62|5432.02|13
1723594840000|2024-08-14 00:20:40|5432.49|5431.89|5432.62|5432.02|5432.62|5432.02|5432.37|5431.77|21
1723594850000|2024-08-14 00:20:50|5432.74|5432.14|5432.87|5432.27|5432.87|5432.27|5432.62|5432.02|7
1723594860000|2024-08-14 00:21:00|5432.74|5432.14|5432.87|5432.27|5432.87|5432.27|5432.62|5432.02|2
1723594870000|2024-08-14 00:21:10|5432.74|5432.14|5432.37|5431.77|5432.74|5432.14|5432.37|5431.77|7
1723594880000|2024-08-14 00:21:20|5432.62|5432.02|5432.99|5432.39|5433.12|5432.52|5432.62|5432.02|4
1723594890000|2024-08-14 00:21:30|5433.12|5432.52|5432.62|5432.02|5433.12|5432.52|5432.62|5432.02|16
1723594900000|2024-08-14 00:21:40|5432.37|5431.77|5432.37|5431.77|5432.49|5431.89|5432.37|5431.77|3
1723594920000|2024-08-14 00:22:00|5432.62|5432.02|5432.62|5432.02|5432.62|5432.02|5432.62|5432.02|5
1723594930000|2024-08-14 00:22:10|5432.37|5431.77|5432.37|5431.77|5432.37|5431.77|5432.37|5431.77|7
1723594940000|2024-08-14 00:22:20|5432.24|5431.64|5432.12|5431.52|5432.24|5431.64|5432.12|5431.52|12
1723594950000|2024-08-14 00:22:30|||||||||5
1723594960000|2024-08-14 00:22:40|5431.99|5431.39|5431.49|5430.89|5431.99|5431.39|5431.37|5430.77|25
1723594970000|2024-08-14 00:22:50|5431.62|5431.02|5431.37|5430.77|5431.62|5431.02|5431.24|5430.64|19
1723594980000|2024-08-14 00:23:00|5431.24|5430.64|5431.12|5430.52|5431.24|5430.64|5431.12|5430.52|4
1723594990000|2024-08-14 00:23:10|5430.62|5430.02|5430.62|5430.02|5430.87|5430.27|5430.37|5429.77|57
1723595000000|2024-08-14 00:23:20|5430.49|5429.89|5430.37|5429.77|5430.49|5429.89|5430.24|5429.64|7
1723595010000|2024-08-14 00:23:30|5430.24|5429.64|5430.12|5429.52|5430.24|5429.64|5430.12|5429.52|7
1723595020000|2024-08-14 00:23:40|5429.87|5429.27|5430.12|5429.52|5430.12|5429.52|5429.87|5429.27|29
1723595030000|2024-08-14 00:23:50|5430.24|5429.64|5430.37|5429.77|5430.37|5429.77|5430.12|5429.52|26
1723595040000|2024-08-14 00:24:00|5430.62|5430.02|5430.37|5429.77|5430.62|5430.02|5430.12|5429.52|32
1723595050000|2024-08-14 00:24:10|5430.49|5429.89|5430.37|5429.77|5430.62|5430.02|5430.37|5429.77|19
1723595060000|2024-08-14 00:24:20|5430.49|5429.89|5430.62|5430.02|5430.62|5430.02|5430.37|5429.77|5
1723595070000|2024-08-14 00:24:30|5430.37|5429.77|5430.37|5429.77|5430.49|5429.89|5430.37|5429.77|49
1723595080000|2024-08-14 00:24:40|5430.24|5429.64|5429.87|5429.27|5430.24|5429.64|5429.87|5429.27|20
1723595090000|2024-08-14 00:24:50|5429.12|5428.52|5429.37|5428.77|5429.49|5428.89|5429.12|5428.52|74
1723595100000|2024-08-14 00:25:00|5429.49|5428.89|5429.87|5429.27|5429.87|5429.27|5429.37|5428.77|12
1723595110000|2024-08-14 00:25:10|5429.62|5429.02|5429.37|5428.77|5429.62|5429.02|5429.12|5428.52|21
1723595120000|2024-08-14 00:25:20|5429.49|5428.89|5430.12|5429.52|5430.12|5429.52|5429.37|5428.77|63
1723595130000|2024-08-14 00:25:30|5430.24|5429.64|5430.49|5429.89|5430.49|5429.89|5430.12|5429.52|29
1723595140000|2024-08-14 00:25:40|5430.62|5430.02|5430.12|5429.52|5430.62|5430.02|5430.12|5429.52|24
1723595150000|2024-08-14 00:25:50|5430.37|5429.77|5430.62|5430.02|5430.74|5430.14|5430.37|5429.77|19
1723595160000|2024-08-14 00:26:00|5430.87|5430.27|5430.87|5430.27|5431.12|5430.52|5430.87|5430.27|26
1723595170000|2024-08-14 00:26:10|5430.62|5430.02|5431.12|5430.52|5431.37|5430.77|5430.62|5430.02|27
1723595180000|2024-08-14 00:26:20|5431.24|5430.64|5430.99|5430.39|5431.37|5430.77|5430.99|5430.39|12
1723595190000|2024-08-14 00:26:30|5430.87|5430.27|5430.99|5430.39|5431.12|5430.52|5430.87|5430.27|14
1723595200000|2024-08-14 00:26:40|5430.87|5430.27|5430.74|5430.14|5430.87|5430.27|5430.37|5429.77|69
1723595210000|2024-08-14 00:26:50|5430.62|5430.02|5430.62|5430.02|5430.62|5430.02|5430.37|5429.77|9
1723595220000|2024-08-14 00:27:00|5430.87|5430.27|5430.62|5430.02|5430.87|5430.27|5430.49|5429.89|21
1723595230000|2024-08-14 00:27:10|5430.74|5430.14|5430.87|5430.27|5430.87|5430.27|5430.74|5430.14|1
1723595240000|2024-08-14 00:27:20|5431.12|5430.52|5431.12|5430.52|5431.12|5430.52|5431.12|5430.52|5
1723595250000|2024-08-14 00:27:30|5431.24|5430.64|5431.12|5430.52|5431.37|5430.77|5431.12|5430.52|11
1723595260000|2024-08-14 00:27:40|5430.87|5430.27|5430.87|5430.27|5430.87|5430.27|5430.87|5430.27|10
1723595270000|2024-08-14 00:27:50|5431.12|5430.52|5431.12|5430.52|5431.12|5430.52|5431.12|5430.52|1
1723595280000|2024-08-14 00:28:00|5431.37|5430.77|5431.12|5430.52|5431.37|5430.77|5430.87|5430.27|12
1723595290000|2024-08-14 00:28:10|5430.99|5430.39|5431.37|5430.77|5431.37|5430.77|5430.87|5430.27|9
1723595300000|2024-08-14 00:28:20|5431.24|5430.64|5431.24|5430.64|5431.37|5430.77|5431.12|5430.52|10
1723595310000|2024-08-14 00:28:30|5431.12|5430.52|5431.12|5430.52|5431.12|5430.52|5431.12|5430.52|0
1723595320000|2024-08-14 00:28:40|5430.87|5430.27|5430.87|5430.27|5430.99|5430.39|5430.87|5430.27|10
1723595330000|2024-08-14 00:28:50|5430.74|5430.14|5430.87|5430.27|5430.87|5430.27|5430.74|5430.14|7
1723595340000|2024-08-14 00:29:00|5431.12|5430.52|5430.99|5430.39|5431.12|5430.52|5430.87|5430.27|12
1723595350000|2024-08-14 00:29:10|5431.12|5430.52|5430.87|5430.27|5431.12|5430.52|5430.87|5430.27|8
1723595360000|2024-08-14 00:29:20|5430.74|5430.14|5430.87|5430.27|5430.87|5430.27|5430.62|5430.02|5
1723595370000|2024-08-14 00:29:30|||||||||3
1723595380000|2024-08-14 00:29:40|5430.99|5430.39|5430.87|5430.27|5430.99|5430.39|5430.87|5430.27|3
1723595390000|2024-08-14 00:29:50|||||||||1
1723595400000|2024-08-14 00:30:00|5430.74|5430.14|5431.12|5430.52|5431.12|5430.52|5430.74|5430.14|16
1723595410000|2024-08-14 00:30:10|5430.99|5430.39|5430.37|5429.77|5431.12|5430.52|5430.37|5429.77|45
1723595420000|2024-08-14 00:30:20|5430.49|5429.89|5430.37|5429.77|5430.62|5430.02|5430.37|5429.77|14
1723595430000|2024-08-14 00:30:30|5430.24|5429.64|5429.87|5429.27|5430.24|5429.64|5429.87|5429.27|32
1723595440000|2024-08-14 00:30:40|5429.99|5429.39|5429.87|5429.27|5430.12|5429.52|5429.87|5429.27|5
1723595450000|2024-08-14 00:30:50|5429.99|5429.39|5430.12|5429.52|5430.24|5429.64|5429.87|5429.27|25
1723595460000|2024-08-14 00:31:00|5430.24|5429.64|5430.24|5429.64|5430.37|5429.77|5430.24|5429.64|7
1723595470000|2024-08-14 00:31:10|5430.12|5429.52|5430.37|5429.77|5430.37|5429.77|5430.12|5429.52|6
1723595480000|2024-08-14 00:31:20|5430.24|5429.64|5430.37|5429.77|5430.37|5429.77|5430.12|5429.52|6
1723595490000|2024-08-14 00:31:30|5430.49|5429.89|5430.24|5429.64|5430.62|5430.02|5430.12|5429.52|20
1723595500000|2024-08-14 00:31:40|5430.37|5429.77|5430.24|5429.64|5430.37|5429.77|5430.24|5429.64|2
1723595510000|2024-08-14 00:31:50|5430.37|5429.77|5430.37|5429.77|5430.37|5429.77|5430.24|5429.64|3
1723595520000|2024-08-14 00:32:00|5430.49|5429.89|5430.37|5429.77|5430.49|5429.89|5430.37|5429.77|11
1723595530000|2024-08-14 00:32:10|5430.24|5429.64|5430.37|5429.77|5430.37|5429.77|5430.24|5429.64|16
1723595540000|2024-08-14 00:32:20|5430.24|5429.64|5429.99|5429.39|5430.24|5429.64|5429.99|5429.39|4
1723595550000|2024-08-14 00:32:30|5429.87|5429.27|5429.87|5429.27|5430.12|5429.52|5429.87|5429.27|14
1723595560000|2024-08-14 00:32:40|||||||||3
1723595580000|2024-08-14 00:33:00|5430.12|5429.52|5429.87|5429.27|5430.12|5429.52|5429.87|5429.27|19
1723595600000|2024-08-14 00:33:20|5430.12|5429.52|5429.87|5429.27|5430.12|5429.52|5429.87|5429.27|16
1723595610000|2024-08-14 00:33:30|5429.62|5429.02|5429.62|5429.02|5429.62|5429.02|5429.62|5429.02|39
1723595620000|2024-08-14 00:33:40|5429.74|5429.14|5429.87|5429.27|5429.87|5429.27|5429.74|5429.14|4
1723595630000|2024-08-14 00:33:50|5430.12|5429.52|5430.12|5429.52|5430.12|5429.52|5430.12|5429.52|19
1723595640000|2024-08-14 00:34:00|5430.37|5429.77|5430.12|5429.52|5430.37|5429.77|5430.12|5429.52|11
1723595650000|2024-08-14 00:34:10|5429.99|5429.39|5430.37|5429.77|5430.37|5429.77|5429.99|5429.39|29
1723595660000|2024-08-14 00:34:20|5430.49|5429.89|5430.37|5429.77|5430.49|5429.89|5430.37|5429.77|12
1723595670000|2024-08-14 00:34:30|5430.62|5430.02|5430.62|5430.02|5430.62|5430.02|5430.62|5430.02|3
1723595680000|2024-08-14 00:34:40|5430.49|5429.89|5430.87|5430.27|5430.87|5430.27|5430.37|5429.77|30
1723595690000|2024-08-14 00:34:50|5430.74|5430.14|5430.62|5430.02|5430.74|5430.14|5430.62|5430.02|6
1723595700000|2024-08-14 00:35:00|5430.74|5430.14|5430.49|5429.89|5430.74|5430.14|5430.37|5429.77|15
1723595710000|2024-08-14 00:35:10|5430.62|5430.02|5430.62|5430.02|5430.62|5430.02|5430.62|5430.02|1
1723595720000|2024-08-14 00:35:20|5430.74|5430.14|5430.62|5430.02|5430.87|5430.27|5430.62|5430.02|2
1723595730000|2024-08-14 00:35:30|5430.49|5429.89|5430.74|5430.14|5430.87|5430.27|5430.37|5429.77|10
1723595740000|2024-08-14 00:35:40|5430.87|5430.27|5430.87|5430.27|5430.87|5430.27|5430.74|5430.14|3
1723595750000|2024-08-14 00:35:50|5430.99|5430.39|5431.12|5430.52|5431.12|5430.52|5430.99|5430.39|8
1723595760000|2024-08-14 00:36:00|5430.99|5430.39|5430.99|5430.39|5431.12|5430.52|5430.87|5430.27|9
1723595770000|2024-08-14 00:36:10|5430.87|5430.27|5431.12|5430.52|5431.12|5430.52|5430.87|5430.27|2
1723595780000|2024-08-14 00:36:20|5431.37|5430.77|5431.62|5431.02|5431.87|5431.27|5431.37|5430.77|26
1723595790000|2024-08-14 00:36:30|5431.37|5430.77|5431.12|5430.52|5431.37|5430.77|5431.12|5430.52|19
1723595800000|2024-08-14 00:36:40|5431.37|5430.77|5431.37|5430.77|5431.37|5430.77|5431.37|5430.77|8
1723595810000|2024-08-14 00:36:50|5431.24|5430.64|5431.37|5430.77|5431.62|5431.02|5431.24|5430.64|3
1723595820000|2024-08-14 00:37:00|5431.49|5430.89|5431.12|5430.52|5431.49|5430.89|5431.12|5430.52|10
1723595830000|2024-08-14 00:37:10|5431.24|5430.64|5431.12|5430.52|5431.24|5430.64|5430.87|5430.27|8
1723595850000|2024-08-14 00:37:30|5430.99|5430.39|5431.24|5430.64|5431.24|5430.64|5430.87|5430.27|8
1723595860000|2024-08-14 00:37:40|5431.37|5430.77|5431.37|5430.77|5431.37|5430.77|5431.37|5430.77|3
1723595870000|2024-08-14 00:37:50|5431.49|5430.89|5431.37|5430.77|5431.49|5430.89|5431.37|5430.77|3
1723595880000|2024-08-14 00:38:00|5430.87|5430.27|5431.37|5430.77|5431.37|5430.77|5430.87|5430.27|78
1723595890000|2024-08-14 00:38:10|5431.49|5430.89|5431.62|5431.02|5431.62|5431.02|5431.37|5430.77|17
1723595900000|2024-08-14 00:38:20|5431.49|5430.89|5431.12|5430.52|5431.49|5430.89|5431.12|5430.52|9
1723595910000|2024-08-14 00:38:30|5430.99|5430.39|5431.12|5430.52|5431.12|5430.52|5430.99|5430.39|7
1723595920000|2024-08-14 00:38:40|5431.37|5430.77|5431.62|5431.02|5431.62|5431.02|5431.37|5430.77|30
1723595930000|2024-08-14 00:38:50|5431.49|5430.89|5431.49|5430.89|5431.62|5431.02|5431.37|5430.77|7
1723595940000|2024-08-14 00:39:00|5431.37|5430.77|5431.37|5430.77|5431.37|5430.77|5431.12|5430.52|19
1723595950000|2024-08-14 00:39:10|5431.24|5430.64|5431.37|5430.77|5431.37|5430.77|5431.24|5430.64|12
1723595960000|2024-08-14 00:39:20|5431.12|5430.52|5431.12|5430.52|5431.12|5430.52|5431.12|5430.52|5
1723595970000|2024-08-14 00:39:30|5431.24|5430.64|5431.24|5430.64|5431.37|5430.77|5431.24|5430.64|3
1723595980000|2024-08-14 00:39:40|5431.37|5430.77|5431.12|5430.52|5431.37|5430.77|5431.12|5430.52|1
1723596000000|2024-08-14 00:40:00|5431.37|5430.77|5431.12|5430.52|5431.37|5430.77|5430.99|5430.39|37
1723596010000|2024-08-14 00:40:10|5430.99|5430.39|5430.87|5430.27|5431.12|5430.52|5430.87|5430.27|8
1723596020000|2024-08-14 00:40:20|5430.99|5430.39|5430.99|5430.39|5430.99|5430.39|5430.99|5430.39|2
1723596030000|2024-08-14 00:40:30|5431.12|5430.52|5430.87|5430.27|5431.12|5430.52|5430.87|5430.27|5
1723596040000|2024-08-14 00:40:40|5430.99|5430.39|5430.87|5430.27|5431.12|5430.52|5430.87|5430.27|4
1723596050000|2024-08-14 00:40:50|5431.12|5430.52|5431.12|5430.52|5431.12|5430.52|5431.12|5430.52|8
1723596060000|2024-08-14 00:41:00|5431.24|5430.64|5431.62|5431.02|5431.62|5431.02|5431.24|5430.64|36
1723596070000|2024-08-14 00:41:10|5431.37|5430.77|5431.37|5430.77|5431.37|5430.77|5431.24|5430.64|10
1723596080000|2024-08-14 00:41:20|5431.62|5431.02|5431.62|5431.02|5431.62|5431.02|5431.62|5431.02|4
1723596090000|2024-08-14 00:41:30|5431.87|5431.27|5431.62|5431.02|5431.87|5431.27|5431.62|5431.02|7
1723596100000|2024-08-14 00:41:40|5431.66|5431.06|5431.71|5431.11|5431.71|5431.11|5431.66|5431.06|8
1723596110000|2024-08-14 00:41:50|5431.46|5430.86|5432.14|5431.54|5432.14|5431.54|5431.46|5430.86|15
1723596120000|2024-08-14 00:42:00|5432.02|5431.42|5432.57|5431.97|5432.57|5431.97|5432.02|5431.42|32
1723596130000|2024-08-14 00:42:10|5432.55|5431.95|5432.87|5432.27|5432.87|5432.27|5432.55|5431.95|6
1723596140000|2024-08-14 00:42:20|5432.9|5432.3|5432.68|5432.08|5432.93|5432.33|5432.68|5432.08|2
1723596150000|2024-08-14 00:42:30|5432.8|5432.2|5432.8|5432.2|5432.8|5432.2|5432.8|5432.2|15
1723596160000|2024-08-14 00:42:40|5432.68|5432.08|5432.43|5431.83|5432.68|5432.08|5432.43|5431.83|7
1723596170000|2024-08-14 00:42:50|5432.55|5431.95|5432.56|5431.96|5432.68|5432.08|5432.55|5431.95|6
1723596180000|2024-08-14 00:43:00|5432.68|5432.08|5432.31|5431.71|5432.68|5432.08|5432.31|5431.71|1
1723596190000|2024-08-14 00:43:10|5432.18|5431.58|5432.06|5431.46|5432.18|5431.58|5432.06|5431.46|27
1723596210000|2024-08-14 00:43:30|5432.18|5431.58|5432.06|5431.46|5432.31|5431.71|5432.06|5431.46|7
1723596220000|2024-08-14 00:43:40|||||||||2
1723596230000|2024-08-14 00:43:50|5431.93|5431.33|5432.06|5431.46|5432.06|5431.46|5431.93|5431.33|9
1723596240000|2024-08-14 00:44:00|5431.93|5431.33|5431.81|5431.21|5431.93|5431.33|5431.81|5431.21|4
1723596260000|2024-08-14 00:44:20|5431.93|5431.33|5432.31|5431.71|5432.31|5431.71|5431.93|5431.33|35
1723596270000|2024-08-14 00:44:30|5432.18|5431.58|5432.18|5431.58|5432.18|5431.58|5432.06|5431.46|0
1723596280000|2024-08-14 00:44:40|5432.31|5431.71|5432.06|5431.46|5432.31|5431.71|5432.06|5431.46|10
1723596290000|2024-08-14 00:44:50|5431.93|5431.33|5432.06|5431.46|5432.06|5431.46|5431.93|5431.33|7
1723596300000|2024-08-14 00:45:00|5432.18|5431.58|5432.06|5431.46|5432.31|5431.71|5431.93|5431.33|4
1723596310000|2024-08-14 00:45:10|5431.93|5431.33|5432.06|5431.46|5432.18|5431.58|5431.93|5431.33|12
1723596320000|2024-08-14 00:45:20|5431.81|5431.21|5432.06|5431.46|5432.06|5431.46|5431.81|5431.21|15
1723596330000|2024-08-14 00:45:30|5431.93|5431.33|5432.06|5431.46|5432.06|5431.46|5431.93|5431.33|1
1723596340000|2024-08-14 00:45:40|5431.93|5431.33|5431.81|5431.21|5431.93|5431.33|5431.81|5431.21|2
1723596350000|2024-08-14 00:45:50|5431.56|5430.96|5431.56|5430.96|5431.56|5430.96|5431.56|5430.96|10
1723596360000|2024-08-14 00:46:00|5431.43|5430.83|5431.31|5430.71|5431.43|5430.83|5431.06|5430.46|26
1723596370000|2024-08-14 00:46:10|5431.43|5430.83|5431.31|5430.71|5431.43|5430.83|5431.31|5430.71|4
1723596380000|2024-08-14 00:46:20|5431.18|5430.58|5431.06|5430.46|5431.18|5430.58|5431.06|5430.46|5
1723596390000|2024-08-14 00:46:30|5431.31|5430.71|5431.06|5430.46|5431.31|5430.71|5431.06|5430.46|20
1723596400000|2024-08-14 00:46:40|5431.18|5430.58|5431.06|5430.46|5431.31|5430.71|5431.06|5430.46|6
1723596410000|2024-08-14 00:46:50|5431.18|5430.58|5431.06|5430.46|5431.18|5430.58|5431.06|5430.46|4
1723596420000|2024-08-14 00:47:00|5431.18|5430.58|5431.31|5430.71|5431.31|5430.71|5431.06|5430.46|10
1723596430000|2024-08-14 00:47:10|5431.18|5430.58|5431.06|5430.46|5431.31|5430.71|5431.06|5430.46|10
1723596440000|2024-08-14 00:47:20|5431.31|5430.71|5431.31|5430.71|5431.31|5430.71|5431.31|5430.71|4
1723596450000|2024-08-14 00:47:30|5431.56|5430.96|5431.68|5431.08|5431.81|5431.21|5431.56|5430.96|23
1723596460000|2024-08-14 00:47:40|5431.56|5430.96|5431.31|5430.71|5431.56|5430.96|5431.31|5430.71|9
1723596470000|2024-08-14 00:47:50|5431.18|5430.58|5431.31|5430.71|5431.31|5430.71|5431.06|5430.46|8
1723596480000|2024-08-14 00:48:00|5431.43|5430.83|5431.81|5431.21|5431.81|5431.21|5431.06|5430.46|62
1723596490000|2024-08-14 00:48:10|5431.56|5430.96|5431.81|5431.21|5431.81|5431.21|5431.56|5430.96|11
1723596500000|2024-08-14 00:48:20|5432.06|5431.46|5432.06|5431.46|5432.06|5431.46|5432.06|5431.46|4
1723596510000|2024-08-14 00:48:30|5432.18|5431.58|5432.06|5431.46|5432.18|5431.58|5432.06|5431.46|19
1723596520000|2024-08-14 00:48:40|5432.18|5431.58|5432.31|5431.71|5432.31|5431.71|5432.18|5431.58|17
1723596530000|2024-08-14 00:48:50|5432.43|5431.83|5432.43|5431.83|5432.43|5431.83|5432.18|5431.58|13
1723596540000|2024-08-14 00:49:00|5432.56|5431.96|5432.81|5432.21|5432.93|5432.33|5432.56|5431.96|39
1723596550000|2024-08-14 00:49:10|5432.56|5431.96|5432.81|5432.21|5432.81|5432.21|5432.56|5431.96|9
1723596560000|2024-08-14 00:49:20|5432.56|5431.96|5432.56|5431.96|5432.68|5432.08|5432.56|5431.96|13
1723596570000|2024-08-14 00:49:30|5432.68|5432.08|5432.31|5431.71|5432.68|5432.08|5432.31|5431.71|25
1723596580000|2024-08-14 00:49:40|5432.18|5431.58|5432.06|5431.46|5432.18|5431.58|5432.06|5431.46|14
1723596590000|2024-08-14 00:49:50|5432.31|5431.71|5432.18|5431.58|5432.31|5431.71|5432.18|5431.58|5
1723596600000|2024-08-14 00:50:00|5432.06|5431.46|5432.06|5431.46|5432.06|5431.46|5432.06|5431.46|6
1723596620000|2024-08-14 00:50:20|5432.31|5431.71|5432.31|5431.71|5432.31|5431.71|5432.31|5431.71|10
1723596630000|2024-08-14 00:50:30|||||||||3
1723596640000|2024-08-14 00:50:40|||||||||9
1723596650000|2024-08-14 00:50:50|5432.18|5431.58|5432.56|5431.96|5432.56|5431.96|5432.18|5431.58|13
1723596660000|2024-08-14 00:51:00|5432.43|5431.83|5432.56|5431.96|5432.56|5431.96|5432.43|5431.83|6
1723596670000|2024-08-14 00:51:10|5432.81|5432.21|5432.68|5432.08|5432.81|5432.21|5432.68|5432.08|8
1723596680000|2024-08-14 00:51:20|5432.81|5432.21|5432.81|5432.21|5432.93|5432.33|5432.81|5432.21|15
1723596690000|2024-08-14 00:51:30|||||||||5
1723596700000|2024-08-14 00:51:40|5432.68|5432.08|5432.81|5432.21|5432.81|5432.21|5432.56|5431.96|13
1723596710000|2024-08-14 00:51:50|5432.93|5432.33|5433.06|5432.46|5433.06|5432.46|5432.93|5432.33|5
1723596720000|2024-08-14 00:52:00|5433.31|5432.71|5433.06|5432.46|5433.31|5432.71|5432.93|5432.33|42
1723596730000|2024-08-14 00:52:10|5433.18|5432.58|5432.81|5432.21|5433.18|5432.58|5432.81|5432.21|6
1723596740000|2024-08-14 00:52:20|5433.06|5432.46|5433.06|5432.46|5433.06|5432.46|5433.06|5432.46|10
1723596750000|2024-08-14 00:52:30|||||||||2
1723596760000|2024-08-14 00:52:40|5432.93|5432.33|5432.81|5432.21|5433.06|5432.46|5432.81|5432.21|7
1723596780000|2024-08-14 00:53:00|5432.93|5432.33|5433.06|5432.46|5433.06|5432.46|5432.93|5432.33|5
1723596790000|2024-08-14 00:53:10|5432.93|5432.33|5432.81|5432.21|5432.93|5432.33|5432.81|5432.21|4
1723596800000|2024-08-14 00:53:20|5432.93|5432.33|5432.81|5432.21|5432.93|5432.33|5432.81|5432.21|6
1723596810000|2024-08-14 00:53:30|5432.93|5432.33|5432.81|5432.21|5432.93|5432.33|5432.81|5432.21|2
1723596820000|2024-08-14 00:53:40|5432.93|5432.33|5433.06|5432.46|5433.06|5432.46|5432.93|5432.33|8
1723596830000|2024-08-14 00:53:50|5433.18|5432.58|5433.18|5432.58|5433.18|5432.58|5433.06|5432.46|9
1723596840000|2024-08-14 00:54:00|5433.31|5432.71|5433.31|5432.71|5433.31|5432.71|5433.18|5432.58|4
1723596850000|2024-08-14 00:54:10|5433.18|5432.58|5433.31|5432.71|5433.31|5432.71|5433.18|5432.58|11
1723596860000|2024-08-14 00:54:20|5433.18|5432.58|5433.06|5432.46|5433.18|5432.58|5433.06|5432.46|6
1723596870000|2024-08-14 00:54:30|5432.81|5432.21|5432.81|5432.21|5432.81|5432.21|5432.81|5432.21|10
1723596880000|2024-08-14 00:54:40|5433.06|5432.46|5433.06|5432.46|5433.06|5432.46|5432.93|5432.33|12
1723596890000|2024-08-14 00:54:50|5432.93|5432.33|5433.06|5432.46|5433.06|5432.46|5432.93|5432.33|3
1723596900000|2024-08-14 00:55:00|5432.81|5432.21|5432.56|5431.96|5432.81|5432.21|5432.56|5431.96|6
1723596910000|2024-08-14 00:55:10|5432.68|5432.08|5432.56|5431.96|5432.81|5432.21|5432.56|5431.96|2
1723596920000|2024-08-14 00:55:20|5432.68|5432.08|5432.31|5431.71|5432.68|5432.08|5432.31|5431.71|33
1723596930000|2024-08-14 00:55:30|5432.43|5431.83|5432.56|5431.96|5432.68|5432.08|5432.43|5431.83|33
1723596940000|2024-08-14 00:55:40|5432.68|5432.08|5432.56|5431.96|5432.81|5432.21|5432.56|5431.96|16
1723596950000|2024-08-14 00:55:50|5432.81|5432.21|5432.56|5431.96|5432.81|5432.21|5432.56|5431.96|14
1723596960000|2024-08-14 00:56:00|5432.68|5432.08|5432.56|5431.96|5432.68|5432.08|5432.56|5431.96|5
1723596970000|2024-08-14 00:56:10|5432.06|5431.46|5432.31|5431.71|5432.31|5431.71|5432.06|5431.46|38
1723596980000|2024-08-14 00:56:20|5432.56|5431.96|5432.31|5431.71|5432.56|5431.96|5432.31|5431.71|10
1723596990000|2024-08-14 00:56:30|5432.43|5431.83|5432.56|5431.96|5432.56|5431.96|5432.31|5431.71|2
1723597000000|2024-08-14 00:56:40|5432.43|5431.83|5432.43|5431.83|5432.56|5431.96|5432.43|5431.83|4
1723597010000|2024-08-14 00:56:50|5432.56|5431.96|5432.56|5431.96|5432.56|5431.96|5432.43|5431.83|9
1723597020000|2024-08-14 00:57:00|5432.68|5432.08|5432.56|5431.96|5432.81|5432.21|5432.56|5431.96|21
1723597030000|2024-08-14 00:57:10|5432.43|5431.83|5432.43|5431.83|5432.43|5431.83|5432.43|5431.83|7
1723597040000|2024-08-14 00:57:20|5432.56|5431.96|5432.56|5431.96|5432.56|5431.96|5432.56|5431.96|0
1723597050000|2024-08-14 00:57:30|5432.31|5431.71|5432.31|5431.71|5432.31|5431.71|5432.31|5431.71|3
1723597070000|2024-08-14 00:57:50|5432.43|5431.83|5432.68|5432.08|5432.68|5432.08|5432.43|5431.83|10
1723597080000|2024-08-14 00:58:00|5432.56|5431.96|5432.81|5432.21|5432.81|5432.21|5432.56|5431.96|6
1723597090000|2024-08-14 00:58:10|5432.93|5432.33|5433.06|5432.46|5433.06|5432.46|5432.93|5432.33|7
1723597100000|2024-08-14 00:58:20|5433.31|5432.71|5433.81|5433.21|5433.81|5433.21|5433.31|5432.71|34
1723597110000|2024-08-14 00:58:30|5433.68|5433.08|5433.31|5432.71|5433.68|5433.08|5433.31|5432.71|12
1723597120000|2024-08-14 00:58:40|5433.18|5432.58|5433.06|5432.46|5433.31|5432.71|5433.06|5432.46|11
1723597130000|2024-08-14 00:58:50|5433.18|5432.58|5433.06|5432.46|5433.18|5432.58|5433.06|5432.46|11
1723597140000|2024-08-14 00:59:00|5432.93|5432.33|5433.06|5432.46|5433.06|5432.46|5432.81|5432.21|8
1723597150000|2024-08-14 00:59:10|5433.18|5432.58|5433.31|5432.71|5433.31|5432.71|5433.18|5432.58|15
1723597160000|2024-08-14 00:59:20|5433.18|5432.58|5433.06|5432.46|5433.18|5432.58|5433.06|5432.46|1
1723597190000|2024-08-14 00:59:50|5432.93|5432.33|5432.93|5432.33|5432.93|5432.33|5432.81|5432.21|8
1723597200000|2024-08-14 01:00:00|5432.81|5432.21|5432.56|5431.96|5432.81|5432.21|5432.31|5431.71|27
1723597210000|2024-08-14 01:00:10|5432.68|5432.08|5432.81|5432.21|5432.81|5432.21|5432.56|5431.96|12
1723597220000|2024-08-14 01:00:20|5432.68|5432.08|5432.81|5432.21|5432.81|5432.21|5432.56|5431.96|5
1723597240000|2024-08-14 01:00:40|5432.93|5432.33|5432.93|5432.33|5432.93|5432.33|5432.93|5432.33|2
1723597250000|2024-08-14 01:00:50|5433.06|5432.46|5432.93|5432.33|5433.06|5432.46|5432.81|5432.21|2
1723597260000|2024-08-14 01:01:00|5432.81|5432.21|5432.31|5431.71|5432.81|5432.21|5432.31|5431.71|26
1723597270000|2024-08-14 01:01:10|5432.43|5431.83|5432.43|5431.83|5432.56|5431.96|5432.43|5431.83|6
1723597280000|2024-08-14 01:01:20|5432.06|5431.46|5432.06|5431.46|5432.31|5431.71|5432.06|5431.46|21
1723597290000|2024-08-14 01:01:30|5432.31|5431.71|5432.31|5431.71|5432.31|5431.71|5432.18|5431.58|27
1723597300000|2024-08-14 01:01:40|5432.43|5431.83|5432.31|5431.71|5432.56|5431.96|5432.31|5431.71|16
1723597320000|2024-08-14 01:02:00|5432.56|5431.96|5432.31|5431.71|5432.56|5431.96|5432.31|5431.71|3
1723597330000|2024-08-14 01:02:10|5432.18|5431.58|5432.18|5431.58|5432.31|5431.71|5432.18|5431.58|9
1723597340000|2024-08-14 01:02:20|5432.31|5431.71|5431.81|5431.21|5432.31|5431.71|5431.68|5431.08|36
1723597360000|2024-08-14 01:02:40|5431.31|5430.71|5431.56|5430.96|5431.56|5430.96|5431.31|5430.71|15
1723597370000|2024-08-14 01:02:50|||||||||1
1723597380000|2024-08-14 01:03:00|5431.68|5431.08|5431.81|5431.21|5431.81|5431.21|5431.68|5431.08|12
1723597390000|2024-08-14 01:03:10|5431.68|5431.08|5431.81|5431.21|5431.93|5431.33|5431.56|5430.96|10
1723597400000|2024-08-14 01:03:20|5432.06|5431.46|5432.06|5431.46|5432.06|5431.46|5432.06|5431.46|8
1723597410000|2024-08-14 01:03:30|||||||||6
1723597420000|2024-08-14 01:03:40|5432.18|5431.58|5432.31|5431.71|5432.31|5431.71|5432.18|5431.58|6
1723597430000|2024-08-14 01:03:50|5432.43|5431.83|5432.31|5431.71|5432.56|5431.96|5432.31|5431.71|44
1723597440000|2024-08-14 01:04:00|5432.18|5431.58|5432.06|5431.46|5432.18|5431.58|5432.06|5431.46|9
1723597450000|2024-08-14 01:04:10|5431.93|5431.33|5431.93|5431.33|5432.06|5431.46|5431.81|5431.21|21
1723597460000|2024-08-14 01:04:20|5432.06|5431.46|5431.81|5431.21|5432.06|5431.46|5431.81|5431.21|2
1723597470000|2024-08-14 01:04:30|5431.93|5431.33|5432.18|5431.58|5432.18|5431.58|5431.81|5431.21|16
1723597480000|2024-08-14 01:04:40|5432.31|5431.71|5432.06|5431.46|5432.31|5431.71|5432.06|5431.46|47
1723597490000|2024-08-14 01:04:50|5432.18|5431.58|5432.18|5431.58|5432.31|5431.71|5432.18|5431.58|8
1723597500000|2024-08-14 01:05:00|5432.31|5431.71|5432.31|5431.71|5432.31|5431.71|5432.18|5431.58|6
1723597520000|2024-08-14 01:05:20|5432.56|5431.96|5432.81|5432.21|5432.81|5432.21|5432.56|5431.96|16
1723597530000|2024-08-14 01:05:30|5432.93|5432.33|5433.06|5432.46|5433.06|5432.46|5432.81|5432.21|6
1723597540000|2024-08-14 01:05:40|5432.93|5432.33|5433.56|5432.96|5433.56|5432.96|5432.93|5432.33|36
1723597550000|2024-08-14 01:05:50|5433.81|5433.21|5433.68|5433.08|5433.81|5433.21|5433.56|5432.96|22
1723597560000|2024-08-14 01:06:00|5433.81|5433.21|5433.68|5433.08|5433.81|5433.21|5433.43|5432.83|24
1723597570000|2024-08-14 01:06:10|5433.56|5432.96|5433.81|5433.21|5433.81|5433.21|5433.56|5432.96|3
1723597580000|2024-08-14 01:06:20|5433.68|5433.08|5433.68|5433.08|5433.81|5433.21|5433.56|5432.96|16
1723597590000|2024-08-14 01:06:30|5433.81|5433.21|5433.56|5432.96|5433.81|5433.21|5433.56|5432.96|9
1723597600000|2024-08-14 01:06:40|5433.43|5432.83|5433.56|5432.96|5433.56|5432.96|5433.43|5432.83|22
1723597610000|2024-08-14 01:06:50|5433.43|5432.83|5433.56|5432.96|5433.56|5432.96|5433.43|5432.83|28
1723597620000|2024-08-14 01:07:00|5433.81|5433.21|5433.81|5433.21|5433.81|5433.21|5433.56|5432.96|9
1723597630000|2024-08-14 01:07:10|5434.06|5433.46|5434.06|5433.46|5434.06|5433.46|5434.06|5433.46|14
1723597640000|2024-08-14 01:07:20|5433.93|5433.33|5433.93|5433.33|5433.93|5433.33|5433.68|5433.08|9
1723597650000|2024-08-14 01:07:30|5434.06|5433.46|5434.06|5433.46|5434.06|5433.46|5433.81|5433.21|10
1723597660000|2024-08-14 01:07:40|5433.93|5433.33|5433.56|5432.96|5433.93|5433.33|5433.56|5432.96|20
1723597670000|2024-08-14 01:07:50|5433.43|5432.83|5433.56|5432.96|5433.68|5433.08|5433.43|5432.83|1
1723597680000|2024-08-14 01:08:00|||||||||2
1723597690000|2024-08-14 01:08:10|5433.31|5432.71|5433.43|5432.83|5433.56|5432.96|5433.31|5432.71|15
1723597700000|2024-08-14 01:08:20|5433.31|5432.71|5433.18|5432.58|5433.43|5432.83|5433.18|5432.58|11
1723597710000|2024-08-14 01:08:30|5433.31|5432.71|5433.56|5432.96|5433.56|5432.96|5433.31|5432.71|3
1723597720000|2024-08-14 01:08:40|5433.43|5432.83|5433.56|5432.96|5433.56|5432.96|5433.31|5432.71|6
1723597730000|2024-08-14 01:08:50|5433.81|5433.21|5433.68|5433.08|5433.81|5433.21|5433.68|5433.08|9
1723597740000|2024-08-14 01:09:00|5433.56|5432.96|5433.56|5432.96|5433.68|5433.08|5433.56|5432.96|8
1723597750000|2024-08-14 01:09:10|5433.68|5433.08|5433.68|5433.08|5433.68|5433.08|5433.68|5433.08|7
1723597760000|2024-08-14 01:09:20|5433.56|5432.96|5433.43|5432.83|5433.56|5432.96|5433.43|5432.83|8
1723597770000|2024-08-14 01:09:30|5433.56|5432.96|5433.31|5432.71|5433.56|5432.96|5433.18|5432.58|21
1723597780000|2024-08-14 01:09:40|5433.18|5432.58|5433.43|5432.83|5433.56|5432.96|5433.06|5432.46|20
1723597790000|2024-08-14 01:09:50|5433.56|5432.96|5433.56|5432.96|5433.56|5432.96|5433.43|5432.83|0
1723597800000|2024-08-14 01:10:00|5433.43|5432.83|5433.43|5432.83|5433.56|5432.96|5433.31|5432.71|8
1723597810000|2024-08-14 01:10:10|5433.56|5432.96|5433.18|5432.58|5433.56|5432.96|5433.18|5432.58|4
1723597820000|2024-08-14 01:10:20|5433.31|5432.71|5433.18|5432.58|5433.31|5432.71|5433.06|5432.46|4
1723597830000|2024-08-14 01:10:30|5433.31|5432.71|5433.18|5432.58|5433.31|5432.71|5433.18|5432.58|4
1723597840000|2024-08-14 01:10:40|5433.06|5432.46|5433.18|5432.58|5433.31|5432.71|5433.06|5432.46|2
1723597850000|2024-08-14 01:10:50|5433.06|5432.46|5433.06|5432.46|5433.06|5432.46|5432.93|5432.33|22
1723597860000|2024-08-14 01:11:00|5432.93|5432.33|5433.06|5432.46|5433.31|5432.71|5432.93|5432.33|10
1723597870000|2024-08-14 01:11:10|5432.93|5432.33|5433.06|5432.46|5433.06|5432.46|5432.93|5432.33|0
1723597880000|2024-08-14 01:11:20|5432.93|5432.33|5433.06|5432.46|5433.06|5432.46|5432.93|5432.33|2
1723597890000|2024-08-14 01:11:30|5433.18|5432.58|5433.06|5432.46|5433.18|5432.58|5433.06|5432.46|3
1723597900000|2024-08-14 01:11:40|5433.18|5432.58|5432.81|5432.21|5433.18|5432.58|5432.81|5432.21|2
1723597920000|2024-08-14 01:12:00|5432.93|5432.33|5432.93|5432.33|5433.06|5432.46|5432.93|5432.33|7
1723597930000|2024-08-14 01:12:10|5432.81|5432.21|5433.18|5432.58|5433.31|5432.71|5432.81|5432.21|4
1723597940000|2024-08-14 01:12:20|5433.31|5432.71|5433.31|5432.71|5433.31|5432.71|5433.31|5432.71|1
1723597950000|2024-08-14 01:12:30|5433.18|5432.58|5433.18|5432.58|5433.31|5432.71|5433.06|5432.46|6
1723597960000|2024-08-14 01:12:40|5433.06|5432.46|5433.06|5432.46|5433.06|5432.46|5433.06|5432.46|0
1723597970000|2024-08-14 01:12:50|5432.93|5432.33|5432.81|5432.21|5432.93|5432.33|5432.81|5432.21|7
1723597980000|2024-08-14 01:13:00|5432.93|5432.33|5433.06|5432.46|5433.06|5432.46|5432.93|5432.33|3
1723598000000|2024-08-14 01:13:20|5433.18|5432.58|5433.18|5432.58|5433.18|5432.58|5433.18|5432.58|4
1723598010000|2024-08-14 01:13:30|5433.31|5432.71|5433.18|5432.58|5433.31|5432.71|5433.18|5432.58|0
1723598020000|2024-08-14 01:13:40|5433.31|5432.71|5433.31|5432.71|5433.31|5432.71|5433.18|5432.58|11
1723598030000|2024-08-14 01:13:50|5433.18|5432.58|5433.31|5432.71|5433.31|5432.71|5433.18|5432.58|0
1723598040000|2024-08-14 01:14:00|5433.18|5432.58|5433.18|5432.58|5433.31|5432.71|5433.06|5432.46|2
1723598050000|2024-08-14 01:14:10|5433.31|5432.71|5433.18|5432.58|5433.31|5432.71|5433.06|5432.46|2
1723598060000|2024-08-14 01:14:20|5433.06|5432.46|5433.31|5432.71|5433.31|5432.71|5433.06|5432.46|3
1723598070000|2024-08-14 01:14:30|5433.18|5432.58|5433.06|5432.46|5433.31|5432.71|5433.06|5432.46|17
1723598080000|2024-08-14 01:14:40|5433.31|5432.71|5433.31|5432.71|5433.31|5432.71|5433.31|5432.71|5
1723598100000|2024-08-14 01:15:00|5433.18|5432.58|5433.06|5432.46|5433.31|5432.71|5433.06|5432.46|14
1723598110000|2024-08-14 01:15:10|5433.18|5432.58|5433.43|5432.83|5433.56|5432.96|5433.18|5432.58|8
1723598120000|2024-08-14 01:15:20|5433.31|5432.71|5433.31|5432.71|5433.43|5432.83|5433.31|5432.71|2
1723598130000|2024-08-14 01:15:30|5433.43|5432.83|5433.56|5432.96|5433.56|5432.96|5433.43|5432.83|6
1723598140000|2024-08-14 01:15:40|5433.68|5433.08|5433.81|5433.21|5434.06|5433.46|5433.68|5433.08|35
1723598150000|2024-08-14 01:15:50|5433.68|5433.08|5433.56|5432.96|5433.68|5433.08|5433.31|5432.71|12
1723598160000|2024-08-14 01:16:00|5433.43|5432.83|5433.31|5432.71|5433.56|5432.96|5433.31|5432.71|12
1723598170000|2024-08-14 01:16:10|5433.43|5432.83|5433.43|5432.83|5433.43|5432.83|5433.43|5432.83|6
1723598180000|2024-08-14 01:16:20|5433.31|5432.71|5433.56|5432.96|5433.56|5432.96|5433.31|5432.71|1
1723598190000|2024-08-14 01:16:30|5433.43|5432.83|5433.56|5432.96|5433.56|5432.96|5433.43|5432.83|11
1723598200000|2024-08-14 01:16:40|5433.43|5432.83|5433.31|5432.71|5433.43|5432.83|5433.31|5432.71|5
1723598220000|2024-08-14 01:17:00|5433.18|5432.58|5433.31|5432.71|5433.31|5432.71|5433.18|5432.58|15
1723598230000|2024-08-14 01:17:10|5433.06|5432.46|5433.43|5432.83|5433.56|5432.96|5433.06|5432.46|27
1723598240000|2024-08-14 01:17:20|5433.56|5432.96|5433.68|5433.08|5433.81|5433.21|5433.56|5432.96|6
1723598250000|2024-08-14 01:17:30|5433.81|5433.21|5434.06|5433.46|5434.06|5433.46|5433.81|5433.21|11
1723598260000|2024-08-14 01:17:40|5433.93|5433.33|5433.56|5432.96|5433.93|5433.33|5433.56|5432.96|17
1723598270000|2024-08-14 01:17:50|5433.68|5433.08|5433.56|5432.96|5433.81|5433.21|5433.56|5432.96|14
1723598280000|2024-08-14 01:18:00|5433.68|5433.08|5433.81|5433.21|5433.81|5433.21|5433.56|5432.96|18
1723598290000|2024-08-14 01:18:10|5433.68|5433.08|5433.81|5433.21|5433.81|5433.21|5433.56|5432.96|21
1723598300000|2024-08-14 01:18:20|5433.68|5433.08|5433.56|5432.96|5433.68|5433.08|5433.56|5432.96|7
1723598310000|2024-08-14 01:18:30|5433.68|5433.08|5433.56|5432.96|5433.68|5433.08|5433.56|5432.96|2
1723598320000|2024-08-14 01:18:40|5433.31|5432.71|5433.18|5432.58|5433.56|5432.96|5433.18|5432.58|26
1723598330000|2024-08-14 01:18:50|5433.06|5432.46|5433.31|5432.71|5433.31|5432.71|5433.06|5432.46|4
1723598340000|2024-08-14 01:19:00|5433.18|5432.58|5433.06|5432.46|5433.18|5432.58|5433.06|5432.46|5
1723598350000|2024-08-14 01:19:10|5433.18|5432.58|5433.31|5432.71|5433.31|5432.71|5433.18|5432.58|4
1723598370000|2024-08-14 01:19:30|5433.18|5432.58|5433.56|5432.96|5433.56|5432.96|5433.18|5432.58|24
1723598380000|2024-08-14 01:19:40|5433.68|5433.08|5433.81|5433.21|5433.81|5433.21|5433.68|5433.08|4
1723598390000|2024-08-14 01:19:50|5433.93|5433.33|5434.06|5433.46|5434.06|5433.46|5433.93|5433.33|17
1723598400000|2024-08-14 01:20:00|5434.18|5433.58|5434.06|5433.46|5434.18|5433.58|5434.06|5433.46|17
1723598410000|2024-08-14 01:20:10|5434.18|5433.58|5433.93|5433.33|5434.18|5433.58|5433.93|5433.33|14
1723598420000|2024-08-14 01:20:20|5434.06|5433.46|5434.06|5433.46|5434.31|5433.71|5434.06|5433.46|16
1723598430000|2024-08-14 01:20:30|5434.18|5433.58|5434.31|5433.71|5434.31|5433.71|5434.06|5433.46|4
1723598440000|2024-08-14 01:20:40|5434.18|5433.58|5433.68|5433.08|5434.31|5433.71|5433.68|5433.08|21
1723598450000|2024-08-14 01:20:50|5433.56|5432.96|5433.56|5432.96|5433.56|5432.96|5433.56|5432.96|4
1723598460000|2024-08-14 01:21:00|5433.31|5432.71|5433.06|5432.46|5433.31|5432.71|5433.06|5432.46|28
1723598470000|2024-08-14 01:21:10|5432.81|5432.21|5433.31|5432.71|5433.31|5432.71|5432.81|5432.21|42
1723598480000|2024-08-14 01:21:20|5433.18|5432.58|5433.56|5432.96|5433.56|5432.96|5433.06|5432.46|18
1723598490000|2024-08-14 01:21:30|5433.68|5433.08|5433.81|5433.21|5433.81|5433.21|5433.68|5433.08|0
1723598500000|2024-08-14 01:21:40|5433.68|5433.08|5433.56|5432.96|5433.68|5433.08|5433.56|5432.96|2
1723598510000|2024-08-14 01:21:50|5433.68|5433.08|5433.81|5433.21|5433.81|5433.21|5433.68|5433.08|8
1723598520000|2024-08-14 01:22:00|5434.06|5433.46|5434.56|5433.96|5434.68|5434.08|5434.06|5433.46|60
1723598530000|2024-08-14 01:22:10|5434.43|5433.83|5434.68|5434.08|5434.68|5434.08|5434.31|5433.71|8
1723598540000|2024-08-14 01:22:20|5434.81|5434.21|5434.81|5434.21|5434.81|5434.21|5434.56|5433.96|23
1723598550000|2024-08-14 01:22:30|5434.56|5433.96|5434.43|5433.83|5434.68|5434.08|5434.43|5433.83|8
1723598560000|2024-08-14 01:22:40|5434.31|5433.71|5434.56|5433.96|5434.56|5433.96|5434.31|5433.71|5
1723598570000|2024-08-14 01:22:50|5434.43|5433.83|5434.06|5433.46|5434.56|5433.96|5434.06|5433.46|12
1723598580000|2024-08-14 01:23:00|5434.18|5433.58|5434.31|5433.71|5434.43|5433.83|5434.18|5433.58|20
1723598590000|2024-08-14 01:23:10|5434.18|5433.58|5434.31|5433.71|5434.31|5433.71|5434.06|5433.46|12
1723598600000|2024-08-14 01:23:20|5434.18|5433.58|5434.31|5433.71|5434.31|5433.71|5434.06|5433.46|6
1723598610000|2024-08-14 01:23:30|5434.18|5433.58|5434.31|5433.71|5434.31|5433.71|5434.18|5433.58|3
1723598620000|2024-08-14 01:23:40|||||||||4
1723598630000|2024-08-14 01:23:50|5434.18|5433.58|5434.31|5433.71|5434.31|5433.71|5434.18|5433.58|4
1723598640000|2024-08-14 01:24:00|5434.18|5433.58|5434.06|5433.46|5434.18|5433.58|5434.06|5433.46|4
1723598660000|2024-08-14 01:24:20|5434.18|5433.58|5434.31|5433.71|5434.31|5433.71|5434.18|5433.58|14
1723598670000|2024-08-14 01:24:30|5434.18|5433.58|5434.06|5433.46|5434.31|5433.71|5433.93|5433.33|8
1723598680000|2024-08-14 01:24:40|5433.93|5433.33|5433.18|5432.58|5434.06|5433.46|5433.18|5432.58|91
1723598690000|2024-08-14 01:24:50|5433.31|5432.71|5433.56|5432.96|5433.56|5432.96|5433.31|5432.71|24
1723598700000|2024-08-14 01:25:00|5433.43|5432.83|5433.81|5433.21|5434.06|5433.46|5433.31|5432.71|44
1723598710000|2024-08-14 01:25:10|5433.68|5433.08|5433.56|5432.96|5433.81|5433.21|5433.56|5432.96|11
1723598720000|2024-08-14 01:25:20|5433.68|5433.08|5433.56|5432.96|5433.81|5433.21|5433.56|5432.96|8
1723598730000|2024-08-14 01:25:30|5433.68|5433.08|5433.81|5433.21|5433.81|5433.21|5433.56|5432.96|17
1723598740000|2024-08-14 01:25:40|5433.68|5433.08|5433.56|5432.96|5433.81|5433.21|5433.56|5432.96|1
1723598750000|2024-08-14 01:25:50|5433.68|5433.08|5433.68|5433.08|5433.81|5433.21|5433.68|5433.08|11
1723598760000|2024-08-14 01:26:00|5433.56|5432.96|5433.81|5433.21|5433.93|5433.33|5433.56|5432.96|21
1723598770000|2024-08-14 01:26:10|5433.68|5433.08|5433.56|5432.96|5433.68|5433.08|5433.56|5432.96|3
1723598780000|2024-08-14 01:26:20|5433.68|5433.08|5433.81|5433.21|5433.81|5433.21|5433.68|5433.08|28
1723598790000|2024-08-14 01:26:30|5434.31|5433.71|5434.31|5433.71|5434.31|5433.71|5434.31|5433.71|20
1723598800000|2024-08-14 01:26:40|5434.18|5433.58|5434.06|5433.46|5434.31|5433.71|5434.06|5433.46|14
1723598810000|2024-08-14 01:26:50|5433.93|5433.33|5434.06|5433.46|5434.06|5433.46|5433.93|5433.33|3
1723598820000|2024-08-14 01:27:00|||||||||1
1723598830000|2024-08-14 01:27:10|||||||||1
1723598840000|2024-08-14 01:27:20|||||||||28
1723598850000|2024-08-14 01:27:30|5434.18|5433.58|5434.06|5433.46|5434.18|5433.58|5434.06|5433.46|3
1723598870000|2024-08-14 01:27:50|5433.81|5433.21|5433.81|5433.21|5433.81|5433.21|5433.81|5433.21|10
1723598880000|2024-08-14 01:28:00|5433.93|5433.33|5433.81|5433.21|5434.06|5433.46|5433.81|5433.21|15
1723598890000|2024-08-14 01:28:10|5433.93|5433.33|5434.31|5433.71|5434.31|5433.71|5433.93|5433.33|5
1723598900000|2024-08-14 01:28:20|5434.18|5433.58|5434.06|5433.46|5434.18|5433.58|5433.93|5433.33|15
1723598920000|2024-08-14 01:28:40|5433.93|5433.33|5433.81|5433.21|5434.06|5433.46|5433.81|5433.21|18
1723598930000|2024-08-14 01:28:50|5433.93|5433.33|5434.06|5433.46|5434.06|5433.46|5433.93|5433.33|6
1723598940000|2024-08-14 01:29:00|5433.93|5433.33|5434.06|5433.46|5434.06|5433.46|5433.81|5433.21|4
1723598950000|2024-08-14 01:29:10|5433.93|5433.33|5434.06|5433.46|5434.06|5433.46|5433.81|5433.21|9
1723598960000|2024-08-14 01:29:20|5433.93|5433.33|5433.93|5433.33|5434.06|5433.46|5433.93|5433.33|5
1723598970000|2024-08-14 01:29:30|5434.06|5433.46|5433.93|5433.33|5434.06|5433.46|5433.93|5433.33|4
1723598980000|2024-08-14 01:29:40|5434.06|5433.46|5434.06|5433.46|5434.18|5433.58|5434.06|5433.46|11
1723599000000|2024-08-14 01:30:00|5433.81|5433.21|5434.18|5433.58|5434.31|5433.71|5433.81|5433.21|32
1723599010000|2024-08-14 01:30:10|5434.31|5433.71|5434.31|5433.71|5434.68|5434.08|5434.31|5433.71|35
1723599020000|2024-08-14 01:30:20|5434.43|5433.83|5434.31|5433.71|5434.56|5433.96|5434.31|5433.71|4
1723599040000|2024-08-14 01:30:40|5434.06|5433.46|5434.31|5433.71|5434.31|5433.71|5434.06|5433.46|23
1723599050000|2024-08-14 01:30:50|5434.56|5433.96|5434.56|5433.96|5434.56|5433.96|5434.56|5433.96|7
1723599060000|2024-08-14 01:31:00|5434.31|5433.71|5434.56|5433.96|5434.56|5433.96|5434.31|5433.71|17
1723599070000|2024-08-14 01:31:10|5434.68|5434.08|5434.81|5434.21|5434.81|5434.21|5434.68|5434.08|12
1723599080000|2024-08-14 01:31:20|5434.68|5434.08|5435.06|5434.46|5435.06|5434.46|5434.68|5434.08|13
1723599090000|2024-08-14 01:31:30|5435.18|5434.58|5435.06|5434.46|5435.18|5434.58|5435.06|5434.46|72
1723599100000|2024-08-14 01:31:40|5435.31|5434.71|5435.06|5434.46|5435.31|5434.71|5435.06|5434.46|10
1723599110000|2024-08-14 01:31:50|5435.18|5434.58|5435.31|5434.71|5435.56|5434.96|5435.06|5434.46|90
1723599120000|2024-08-14 01:32:00|5435.18|5434.58|5435.18|5434.58|5435.18|5434.58|5435.06|5434.46|25
1723599130000|2024-08-14 01:32:10|5435.06|5434.46|5435.56|5434.96|5435.56|5434.96|5435.06|5434.46|48
1723599140000|2024-08-14 01:32:20|5435.68|5435.08|5437.81|5437.21|5437.81|5437.21|5435.68|5435.08|321
1723599150000|2024-08-14 01:32:30|5438.06|5437.46|5437.06|5436.46|5438.06|5437.46|5437.06|5436.46|140
1723599160000|2024-08-14 01:32:40|5436.93|5436.33|5436.56|5435.96|5437.06|5436.46|5436.56|5435.96|72
1723599170000|2024-08-14 01:32:50|5436.43|5435.83|5437.31|5436.71|5437.31|5436.71|5436.31|5435.71|67
1723599180000|2024-08-14 01:33:00|5437.06|5436.46|5437.06|5436.46|5437.43|5436.83|5437.06|5436.46|49
1723599190000|2024-08-14 01:33:10|5437.18|5436.58|5437.06|5436.46|5437.31|5436.71|5437.06|5436.46|4
1723599200000|2024-08-14 01:33:20|5436.93|5436.33|5437.56|5436.96|5437.56|5436.96|5436.93|5436.33|15
1723599210000|2024-08-14 01:33:30|5437.43|5436.83|5436.81|5436.21|5437.43|5436.83|5436.81|5436.21|44
1723599220000|2024-08-14 01:33:40|5436.68|5436.08|5437.06|5436.46|5437.06|5436.46|5436.56|5435.96|34
1723599230000|2024-08-14 01:33:50|5436.81|5436.21|5436.81|5436.21|5436.81|5436.21|5436.81|5436.21|63
1723599240000|2024-08-14 01:34:00|5436.68|5436.08|5437.56|5436.96|5437.81|5437.21|5436.56|5435.96|128
1723599250000|2024-08-14 01:34:10|5437.81|5437.21|5437.56|5436.96|5438.06|5437.46|5437.56|5436.96|194
1723599260000|2024-08-14 01:34:20|5437.68|5437.08|5437.31|5436.71|5437.68|5437.08|5437.18|5436.58|41
1723599270000|2024-08-14 01:34:30|5437.06|5436.46|5437.56|5436.96|5437.56|5436.96|5437.06|5436.46|54
1723599290000|2024-08-14 01:34:50|5437.81|5437.21|5438.06|5437.46|5438.06|5437.46|5437.81|5437.21|34
1723599300000|2024-08-14 01:35:00|5438.18|5437.58|5438.31|5437.71|5438.31|5437.71|5438.06|5437.46|46
1723599310000|2024-08-14 01:35:10|5438.06|5437.46|5437.81|5437.21|5438.06|5437.46|5437.81|5437.21|20
1723599320000|2024-08-14 01:35:20|5438.06|5437.46|5437.81|5437.21|5438.06|5437.46|5437.81|5437.21|35
1723599330000|2024-08-14 01:35:30|||||||||17
1723599340000|2024-08-14 01:35:40|5437.93|5437.33|5437.81|5437.21|5437.93|5437.33|5437.81|5437.21|39
1723599350000|2024-08-14 01:35:50|5437.93|5437.33|5438.31|5437.71|5438.31|5437.71|5437.93|5437.33|54
1723599360000|2024-08-14 01:36:00|5438.18|5437.58|5438.31|5437.71|5438.56|5437.96|5438.18|5437.58|96
1723599370000|2024-08-14 01:36:10|5438.43|5437.83|5438.06|5437.46|5438.43|5437.83|5438.06|5437.46|84
1723599380000|2024-08-14 01:36:20|5437.93|5437.33|5437.68|5437.08|5437.93|5437.33|5437.68|5437.08|36
1723599390000|2024-08-14 01:36:30|5437.81|5437.21|5437.56|5436.96|5437.81|5437.21|5437.56|5436.96|32
1723599400000|2024-08-14 01:36:40|5437.68|5437.08|5437.56|5436.96|5437.81|5437.21|5437.56|5436.96|12
1723599410000|2024-08-14 01:36:50|5437.81|5437.21|5437.56|5436.96|5437.81|5437.21|5437.31|5436.71|47
1723599420000|2024-08-14 01:37:00|5437.81|5437.21|5437.31|5436.71|5437.81|5437.21|5437.31|5436.71|63
1723599430000|2024-08-14 01:37:10|5437.56|5436.96|5437.31|5436.71|5437.56|5436.96|5437.06|5436.46|24
1723599440000|2024-08-14 01:37:20|5437.56|5436.96|5437.31|5436.71|5437.56|5436.96|5437.31|5436.71|42
1723599450000|2024-08-14 01:37:30|||||||||4
1723599460000|2024-08-14 01:37:40|5437.06|5436.46|5437.18|5436.58|5437.18|5436.58|5437.06|5436.46|9
1723599470000|2024-08-14 01:37:50|5437.06|5436.46|5436.81|5436.21|5437.31|5436.71|5436.81|5436.21|42
1723599480000|2024-08-14 01:38:00|5436.93|5436.33|5436.68|5436.08|5436.93|5436.33|5436.56|5435.96|15
1723599490000|2024-08-14 01:38:10|5436.81|5436.21|5436.81|5436.21|5436.93|5436.33|5436.81|5436.21|6
1723599500000|2024-08-14 01:38:20|5436.93|5436.33|5437.06|5436.46|5437.06|5436.46|5436.93|5436.33|2
1723599510000|2024-08-14 01:38:30|5437.18|5436.58|5437.31|5436.71|5437.56|5436.96|5437.18|5436.58|23
1723599520000|2024-08-14 01:38:40|5437.43|5436.83|5437.56|5436.96|5437.56|5436.96|5437.43|5436.83|10
1723599530000|2024-08-14 01:38:50|5437.43|5436.83|5437.43|5436.83|5437.56|5436.96|5437.31|5436.71|19
1723599540000|2024-08-14 01:39:00|5437.56|5436.96|5437.81|5437.21|5438.06|5437.46|5437.56|5436.96|31
1723599550000|2024-08-14 01:39:10|5437.93|5437.33|5438.06|5437.46|5438.06|5437.46|5437.81|5437.21|40
1723599560000|2024-08-14 01:39:20|5438.18|5437.58|5438.06|5437.46|5438.31|5437.71|5438.06|5437.46|14
1723599580000|2024-08-14 01:39:40|5438.31|5437.71|5438.06|5437.46|5438.31|5437.71|5438.06|5437.46|13
1723599590000|2024-08-14 01:39:50|5437.93|5437.33|5437.81|5437.21|5437.93|5437.33|5437.81|5437.21|13
1723599600000|2024-08-14 01:40:00|5437.68|5437.08|5437.68|5437.08|5437.81|5437.21|5437.68|5437.08|14
1723599610000|2024-08-14 01:40:10|5437.81|5437.21|5438.06|5437.46|5438.06|5437.46|5437.68|5437.08|14
1723599620000|2024-08-14 01:40:20|5437.81|5437.21|5437.93|5437.33|5437.93|5437.33|5437.81|5437.21|29
1723599630000|2024-08-14 01:40:30|5437.81|5437.21|5437.81|5437.21|5438.06|5437.46|5437.81|5437.21|14
1723599640000|2024-08-14 01:40:40|5438.06|5437.46|5438.06|5437.46|5438.06|5437.46|5438.06|5437.46|41
1723599650000|2024-08-14 01:40:50|5437.93|5437.33|5437.81|5437.21|5438.06|5437.46|5437.81|5437.21|16
1723599660000|2024-08-14 01:41:00|5437.93|5437.33|5438.06|5437.46|5438.06|5437.46|5437.81|5437.21|11
1723599680000|2024-08-14 01:41:20|5438.18|5437.58|5438.06|5437.46|5438.18|5437.58|5438.06|5437.46|16
1723599690000|2024-08-14 01:41:30|5438.18|5437.58|5438.06|5437.46|5438.18|5437.58|5438.06|5437.46|18
1723599700000|2024-08-14 01:41:40|||||||||1
1723599710000|2024-08-14 01:41:50|5437.93|5437.33|5437.81|5437.21|5437.93|5437.33|5437.81|5437.21|24
1723599720000|2024-08-14 01:42:00|||||||||2
1723599730000|2024-08-14 01:42:10|5437.68|5437.08|5437.81|5437.21|5437.81|5437.21|5437.56|5436.96|24
1723599740000|2024-08-14 01:42:20|5437.56|5436.96|5437.43|5436.83|5437.56|5436.96|5437.31|5436.71|29
1723599750000|2024-08-14 01:42:30|5437.31|5436.71|5437.31|5436.71|5437.43|5436.83|5437.31|5436.71|9
1723599760000|2024-08-14 01:42:40|5437.43|5436.83|5437.56|5436.96|5437.56|5436.96|5437.31|5436.71|6
1723599770000|2024-08-14 01:42:50|5437.68|5437.08|5438.18|5437.58|5438.31|5437.71|5437.68|5437.08|60
1723599780000|2024-08-14 01:43:00|5438.06|5437.46|5438.31|5437.71|5438.31|5437.71|5438.06|5437.46|8
1723599790000|2024-08-14 01:43:10|5438.18|5437.58|5438.06|5437.46|5438.31|5437.71|5438.06|5437.46|27
1723599800000|2024-08-14 01:43:20|||||||||3
1723599810000|2024-08-14 01:43:30|5438.18|5437.58|5438.31|5437.71|5438.31|5437.71|5438.06|5437.46|11
1723599820000|2024-08-14 01:43:40|5438.18|5437.58|5438.31|5437.71|5438.43|5437.83|5438.06|5437.46|86
1723599830000|2024-08-14 01:43:50|5438.43|5437.83|5438.31|5437.71|5438.56|5437.96|5438.31|5437.71|82
1723599840000|2024-08-14 01:44:00|5438.06|5437.46|5438.31|5437.71|5438.43|5437.83|5438.06|5437.46|43
1723599850000|2024-08-14 01:44:10|5438.43|5437.83|5438.56|5437.96|5438.56|5437.96|5438.43|5437.83|11
1723599860000|2024-08-14 01:44:20|5438.43|5437.83|5438.56|5437.96|5438.56|5437.96|5438.31|5437.71|0
1723599870000|2024-08-14 01:44:30|5438.31|5437.71|5438.56|5437.96|5438.56|5437.96|5438.31|5437.71|68
1723599880000|2024-08-14 01:44:40|||||||||5
1723599890000|2024-08-14 01:44:50|5438.43|5437.83|5438.81|5438.21|5438.81|5438.21|5438.43|5437.83|41
1723599900000|2024-08-14 01:45:00|5438.56|5437.96|5438.18|5437.58|5438.56|5437.96|5437.81|5437.21|123
1723599910000|2024-08-14 01:45:10|5438.31|5437.71|5437.81|5437.21|5438.31|5437.71|5437.81|5437.21|29
1723599920000|2024-08-14 01:45:20|5437.68|5437.08|5437.81|5437.21|5437.81|5437.21|5437.56|5436.96|22
1723599930000|2024-08-14 01:45:30|5437.93|5437.33|5438.06|5437.46|5438.06|5437.46|5437.93|5437.33|14
1723599940000|2024-08-14 01:45:40|||||||||8
1723599950000|2024-08-14 01:45:50|5437.93|5437.33|5437.93|5437.33|5438.06|5437.46|5437.81|5437.21|16
1723599960000|2024-08-14 01:46:00|5438.06|5437.46|5438.06|5437.46|5438.06|5437.46|5437.93|5437.33|0
1723599970000|2024-08-14 01:46:10|5437.93|5437.33|5437.81|5437.21|5438.06|5437.46|5437.81|5437.21|16
1723599980000|2024-08-14 01:46:20|5437.68|5437.08|5437.81|5437.21|5437.81|5437.21|5437.68|5437.08|10
1723599990000|2024-08-14 01:46:30|5437.56|5436.96|5437.31|5436.71|5437.68|5437.08|5437.31|5436.71|23
1723600000000|2024-08-14 01:46:40|5437.18|5436.58|5436.81|5436.21|5437.18|5436.58|5436.81|5436.21|35
1723600010000|2024-08-14 01:46:50|5436.93|5436.33|5437.31|5436.71|5437.31|5436.71|5436.81|5436.21|43
1723600020000|2024-08-14 01:47:00|5437.18|5436.58|5437.31|5436.71|5437.31|5436.71|5437.18|5436.58|15
1723600030000|2024-08-14 01:47:10|5437.18|5436.58|5437.06|5436.46|5437.31|5436.71|5437.06|5436.46|17
1723600040000|2024-08-14 01:47:20|5436.81|5436.21|5437.06|5436.46|5437.06|5436.46|5436.81|5436.21|15
1723600050000|2024-08-14 01:47:30|5437.31|5436.71|5437.06|5436.46|5437.31|5436.71|5437.06|5436.46|36
1723600060000|2024-08-14 01:47:40|5436.81|5436.21|5436.93|5436.33|5437.06|5436.46|5436.81|5436.21|12
1723600070000|2024-08-14 01:47:50|5437.06|5436.46|5437.06|5436.46|5437.06|5436.46|5436.81|5436.21|15
1723600080000|2024-08-14 01:48:00|5437.18|5436.58|5437.18|5436.58|5437.31|5436.71|5436.93|5436.33|17
1723600090000|2024-08-14 01:48:10|5437.06|5436.46|5437.31|5436.71|5437.31|5436.71|5437.06|5436.46|12
1723600100000|2024-08-14 01:48:20|||||||||2
1723600110000|2024-08-14 01:48:30|5437.18|5436.58|5437.06|5436.46|5437.31|5436.71|5437.06|5436.46|11
1723600120000|2024-08-14 01:48:40|5437.31|5436.71|5437.31|5436.71|5437.31|5436.71|5437.31|5436.71|5
1723600130000|2024-08-14 01:48:50|5437.56|5436.96|5437.56|5436.96|5437.56|5436.96|5437.43|5436.83|25
1723600140000|2024-08-14 01:49:00|5437.43|5436.83|5437.31|5436.71|5437.43|5436.83|5437.31|5436.71|33
1723600150000|2024-08-14 01:49:10|5437.43|5436.83|5437.31|5436.71|5437.56|5436.96|5437.31|5436.71|13
1723600160000|2024-08-14 01:49:20|||||||||20
1723600170000|2024-08-14 01:49:30|5437.18|5436.58|5437.56|5436.96|5437.56|5436.96|5437.18|5436.58|35
1723600180000|2024-08-14 01:49:40|5437.81|5437.21|5437.81|5437.21|5437.93|5437.33|5437.81|5437.21|15
1723600190000|2024-08-14 01:49:50|5437.93|5437.33|5438.06|5437.46|5438.06|5437.46|5437.81|5437.21|6
1723600200000|2024-08-14 01:50:00|5437.93|5437.33|5437.81|5437.21|5437.93|5437.33|5437.81|5437.21|14
1723600210000|2024-08-14 01:50:10|5437.93|5437.33|5438.06|5437.46|5438.31|5437.71|5437.93|5437.33|35
1723600220000|2024-08-14 01:50:20|5437.93|5437.33|5438.56|5437.96|5438.56|5437.96|5437.93|5437.33|51
1723600230000|2024-08-14 01:50:30|5438.31|5437.71|5438.56|5437.96|5438.56|5437.96|5438.31|5437.71|32
1723600240000|2024-08-14 01:50:40|5438.43|5437.83|5438.56|5437.96|5438.56|5437.96|5438.43|5437.83|7
1723600250000|2024-08-14 01:50:50|5438.43|5437.83|5438.31|5437.71|5438.56|5437.96|5438.31|5437.71|14
1723600260000|2024-08-14 01:51:00|5438.18|5437.58|5438.31|5437.71|5438.31|5437.71|5438.18|5437.58|15
1723600270000|2024-08-14 01:51:10|||||||||5
1723600280000|2024-08-14 01:51:20|5438.18|5437.58|5438.06|5437.46|5438.31|5437.71|5438.06|5437.46|9
1723600290000|2024-08-14 01:51:30|5437.93|5437.33|5437.93|5437.33|5437.93|5437.33|5437.93|5437.33|8
1723600300000|2024-08-14 01:51:40|5437.81|5437.21|5437.81|5437.21|5438.06|5437.46|5437.81|5437.21|22
1723600310000|2024-08-14 01:51:50|||||||||2
1723600320000|2024-08-14 01:52:00|5438.06|5437.46|5438.06|5437.46|5438.06|5437.46|5438.06|5437.46|24
1723600330000|2024-08-14 01:52:10|5438.18|5437.58|5438.31|5437.71|5438.31|5437.71|5438.06|5437.46|15
1723600340000|2024-08-14 01:52:20|5438.18|5437.58|5438.06|5437.46|5438.18|5437.58|5438.06|5437.46|12
1723600350000|2024-08-14 01:52:30|5437.93|5437.33|5438.06|5437.46|5438.06|5437.46|5437.93|5437.33|3
1723600360000|2024-08-14 01:52:40|5437.93|5437.33|5437.81|5437.21|5438.06|5437.46|5437.81|5437.21|7
1723600370000|2024-08-14 01:52:50|5437.68|5437.08|5437.56|5436.96|5437.81|5437.21|5437.56|5436.96|15
1723600380000|2024-08-14 01:53:00|5437.43|5436.83|5437.56|5436.96|5437.56|5436.96|5437.43|5436.83|12
1723600390000|2024-08-14 01:53:10|5437.43|5436.83|5437.31|5436.71|5437.43|5436.83|5437.31|5436.71|15
1723600400000|2024-08-14 01:53:20|5437.18|5436.58|5437.31|5436.71|5437.31|5436.71|5437.06|5436.46|16
1723600410000|2024-08-14 01:53:30|5437.18|5436.58|5437.43|5436.83|5437.43|5436.83|5437.18|5436.58|16
1723600420000|2024-08-14 01:53:40|5437.56|5436.96|5437.56|5436.96|5437.56|5436.96|5437.43|5436.83|4
1723600430000|2024-08-14 01:53:50|5437.43|5436.83|5437.31|5436.71|5437.43|5436.83|5437.31|5436.71|8
1723600440000|2024-08-14 01:54:00|5437.43|5436.83|5437.31|5436.71|5437.43|5436.83|5437.31|5436.71|18
1723600450000|2024-08-14 01:54:10|5437.43|5436.83|5437.56|5436.96|5437.56|5436.96|5437.43|5436.83|1
1723600460000|2024-08-14 01:54:20|5437.43|5436.83|5437.56|5436.96|5437.56|5436.96|5437.43|5436.83|5
1723600470000|2024-08-14 01:54:30|5437.43|5436.83|5437.81|5437.21|5437.93|5437.33|5437.43|5436.83|36
1723600480000|2024-08-14 01:54:40|||||||||9
1723600490000|2024-08-14 01:54:50|5437.68|5437.08|5437.68|5437.08|5437.68|5437.08|5437.56|5436.96|29
1723600500000|2024-08-14 01:55:00|5437.81|5437.21|5437.31|5436.71|5437.81|5437.21|5437.06|5436.46|45
1723600510000|2024-08-14 01:55:10|5437.18|5436.58|5437.31|5436.71|5437.31|5436.71|5437.18|5436.58|13
1723600520000|2024-08-14 01:55:20|5437.43|5436.83|5437.31|5436.71|5437.56|5436.96|5437.31|5436.71|18
1723600530000|2024-08-14 01:55:30|5437.43|5436.83|5437.68|5437.08|5437.81|5437.21|5437.31|5436.71|87
1723600540000|2024-08-14 01:55:40|5437.81|5437.21|5438.31|5437.71|5438.56|5437.96|5437.81|5437.21|56
1723600550000|2024-08-14 01:55:50|5438.18|5437.58|5438.31|5437.71|5438.31|5437.71|5438.06|5437.46|10
1723600560000|2024-08-14 01:56:00|5438.18|5437.58|5438.31|5437.71|5438.31|5437.71|5438.06|5437.46|9
1723600570000|2024-08-14 01:56:10|5438.06|5437.46|5438.06|5437.46|5438.06|5437.46|5438.06|5437.46|3
1723600580000|2024-08-14 01:56:20|||||||||18
1723600590000|2024-08-14 01:56:30|5438.18|5437.58|5438.31|5437.71|5438.31|5437.71|5438.06|5437.46|3
1723600600000|2024-08-14 01:56:40|5438.06|5437.46|5438.06|5437.46|5438.06|5437.46|5438.06|5437.46|9
1723600620000|2024-08-14 01:57:00|5437.81|5437.21|5437.81|5437.21|5437.93|5437.33|5437.68|5437.08|23
1723600640000|2024-08-14 01:57:20|||||||||1
1723600650000|2024-08-14 01:57:30|5437.56|5436.96|5437.56|5436.96|5437.81|5437.21|5437.56|5436.96|27
1723600660000|2024-08-14 01:57:40|5437.68|5437.08|5437.81|5437.21|5437.81|5437.21|5437.56|5436.96|54
1723600670000|2024-08-14 01:57:50|5437.56|5436.96|5437.56|5436.96|5437.56|5436.96|5437.56|5436.96|10
1723600680000|2024-08-14 01:58:00|5437.68|5437.08|5437.56|5436.96|5437.68|5437.08|5437.56|5436.96|25
1723600690000|2024-08-14 01:58:10|5437.68|5437.08|5437.56|5436.96|5437.68|5437.08|5437.56|5436.96|17
1723600700000|2024-08-14 01:58:20|5437.43|5436.83|5437.56|5436.96|5437.56|5436.96|5437.31|5436.71|15
1723600720000|2024-08-14 01:58:40|5437.43|5436.83|5437.06|5436.46|5437.43|5436.83|5437.06|5436.46|14
1723600730000|2024-08-14 01:58:50|5436.81|5436.21|5437.06|5436.46|5437.06|5436.46|5436.81|5436.21|22
1723600740000|2024-08-14 01:59:00|5437.31|5436.71|5437.06|5436.46|5437.31|5436.71|5437.06|5436.46|14
1723600750000|2024-08-14 01:59:10|5437.18|5436.58|5437.31|5436.71|5437.31|5436.71|5437.18|5436.58|7
1723600760000|2024-08-14 01:59:20|5437.06|5436.46|5437.06|5436.46|5437.31|5436.71|5437.06|5436.46|28
1723600770000|2024-08-14 01:59:30|5437.18|5436.58|5437.18|5436.58|5437.31|5436.71|5437.18|5436.58|14
1723600780000|2024-08-14 01:59:40|5437.31|5436.71|5437.31|5436.71|5437.31|5436.71|5437.06|5436.46|10
1723600790000|2024-08-14 01:59:50|5437.18|5436.58|5437.18|5436.58|5437.31|5436.71|5437.06|5436.46|2
1723600800000|2024-08-14 02:00:00|5437.31|5436.71|5437.56|5436.96|5437.81|5437.21|5437.18|5436.58|59
1723600810000|2024-08-14 02:00:10|5437.43|5436.83|5437.06|5436.46|5437.43|5436.83|5437.06|5436.46|17
1723600820000|2024-08-14 02:00:20|5437.18|5436.58|5437.06|5436.46|5437.31|5436.71|5437.06|5436.46|11
1723600830000|2024-08-14 02:00:30|5437.18|5436.58|5437.06|5436.46|5437.31|5436.71|5437.06|5436.46|18
1723600840000|2024-08-14 02:00:40|5437.18|5436.58|5437.06|5436.46|5437.18|5436.58|5436.93|5436.33|13
1723600850000|2024-08-14 02:00:50|5436.93|5436.33|5436.56|5435.96|5437.06|5436.46|5436.56|5435.96|31
1723600860000|2024-08-14 02:01:00|5436.81|5436.21|5436.68|5436.08|5436.81|5436.21|5436.56|5435.96|46
1723600870000|2024-08-14 02:01:10|5436.81|5436.21|5436.56|5435.96|5436.81|5436.21|5436.56|5435.96|19
1723600880000|2024-08-14 02:01:20|5436.68|5436.08|5436.31|5435.71|5436.68|5436.08|5436.18|5435.58|60
1723600890000|2024-08-14 02:01:30|5436.56|5435.96|5436.31|5435.71|5436.56|5435.96|5436.31|5435.71|27
1723600900000|2024-08-14 02:01:40|5436.56|5435.96|5436.31|5435.71|5436.56|5435.96|5436.31|5435.71|14
1723600910000|2024-08-14 02:01:50|5436.18|5435.58|5436.06|5435.46|5436.31|5435.71|5436.06|5435.46|7
1723600920000|2024-08-14 02:02:00|5436.18|5435.58|5436.06|5435.46|5436.31|5435.71|5436.06|5435.46|27
1723600930000|2024-08-14 02:02:10|5436.31|5435.71|5436.06|5435.46|5436.31|5435.71|5436.06|5435.46|29
1723600940000|2024-08-14 02:02:20|5435.93|5435.33|5436.06|5435.46|5436.06|5435.46|5435.81|5435.21|47
1723600950000|2024-08-14 02:02:30|5436.31|5435.71|5436.56|5435.96|5436.56|5435.96|5436.18|5435.58|17
1723600970000|2024-08-14 02:02:50|5436.81|5436.21|5436.81|5436.21|5436.81|5436.21|5436.81|5436.21|6
1723600980000|2024-08-14 02:03:00|5436.68|5436.08|5436.81|5436.21|5436.81|5436.21|5436.56|5435.96|10
1723600990000|2024-08-14 02:03:10|5436.93|5436.33|5437.31|5436.71|5437.31|5436.71|5436.93|5436.33|18
1723601000000|2024-08-14 02:03:20|5437.56|5436.96|5437.31|5436.71|5437.56|5436.96|5437.31|5436.71|19
1723601010000|2024-08-14 02:03:30|5437.18|5436.58|5437.06|5436.46|5437.18|5436.58|5437.06|5436.46|6
1723601020000|2024-08-14 02:03:40|5437.18|5436.58|5437.06|5436.46|5437.18|5436.58|5437.06|5436.46|16
1723601030000|2024-08-14 02:03:50|||||||||6
1723601040000|2024-08-14 02:04:00|5436.93|5436.33|5436.56|5435.96|5436.93|5436.33|5436.56|5435.96|51
1723601050000|2024-08-14 02:04:10|5436.68|5436.08|5436.06|5435.46|5436.81|5436.21|5436.06|5435.46|44
1723601060000|2024-08-14 02:04:20|5436.18|5435.58|5435.56|5434.96|5436.18|5435.58|5435.56|5434.96|28
1723601070000|2024-08-14 02:04:30|5435.81|5435.21|5436.31|5435.71|5436.31|5435.71|5435.56|5434.96|33
1723601080000|2024-08-14 02:04:40|5436.18|5435.58|5436.43|5435.83|5436.56|5435.96|5436.06|5435.46|12
1723601090000|2024-08-14 02:04:50|5436.56|5435.96|5436.31|5435.71|5436.56|5435.96|5436.18|5435.58|6
1723601100000|2024-08-14 02:05:00|5436.06|5435.46|5436.06|5435.46|5436.06|5435.46|5436.06|5435.46|7
1723601110000|2024-08-14 02:05:10|5435.81|5435.21|5435.31|5434.71|5435.81|5435.21|5435.06|5434.46|91
1723601120000|2024-08-14 02:05:20|5435.18|5434.58|5434.81|5434.21|5435.18|5434.58|5434.81|5434.21|48
1723601130000|2024-08-14 02:05:30|5435.06|5434.46|5435.06|5434.46|5435.18|5434.58|5434.81|5434.21|41
1723601140000|2024-08-14 02:05:40|5435.18|5434.58|5435.31|5434.71|5435.31|5434.71|5435.06|5434.46|22
1723601150000|2024-08-14 02:05:50|5435.18|5434.58|5434.81|5434.21|5435.31|5434.71|5434.81|5434.21|40
1723601160000|2024-08-14 02:06:00|5434.56|5433.96|5433.31|5432.71|5434.56|5433.96|5432.56|5431.96|234
1723601170000|2024-08-14 02:06:10|5433.43|5432.83|5433.93|5433.33|5433.93|5433.33|5433.31|5432.71|87
1723601180000|2024-08-14 02:06:20|5433.81|5433.21|5434.31|5433.71|5434.43|5433.83|5433.81|5433.21|21
1723601190000|2024-08-14 02:06:30|5434.56|5433.96|5434.56|5433.96|5434.56|5433.96|5434.31|5433.71|27
1723601200000|2024-08-14 02:06:40|5434.43|5433.83|5434.31|5433.71|5434.43|5433.83|5434.06|5433.46|19
1723601210000|2024-08-14 02:06:50|5434.06|5433.46|5433.81|5433.21|5434.18|5433.58|5433.68|5433.08|25
1723601220000|2024-08-14 02:07:00|5433.93|5433.33|5433.93|5433.33|5434.18|5433.58|5433.81|5433.21|23
1723601230000|2024-08-14 02:07:10|5434.06|5433.46|5433.81|5433.21|5434.06|5433.46|5433.68|5433.08|12
1723601240000|2024-08-14 02:07:20|5433.93|5433.33|5434.06|5433.46|5434.31|5433.71|5433.93|5433.33|26
1723601250000|2024-08-14 02:07:30|5433.56|5432.96|5433.18|5432.58|5433.56|5432.96|5433.06|5432.46|89
1723601260000|2024-08-14 02:07:40|5433.31|5432.71|5433.81|5433.21|5433.81|5433.21|5433.31|5432.71|66
1723601270000|2024-08-14 02:07:50|5433.68|5433.08|5433.81|5433.21|5433.81|5433.21|5433.68|5433.08|28
1723601280000|2024-08-14 02:08:00|5433.68|5433.08|5433.56|5432.96|5433.81|5433.21|5433.43|5432.83|8
1723601290000|2024-08-14 02:08:10|5433.68|5433.08|5433.81|5433.21|5433.81|5433.21|5433.68|5433.08|19
1723601300000|2024-08-14 02:08:20|5433.68|5433.08|5434.68|5434.08|5434.81|5434.21|5433.56|5432.96|56
1723601310000|2024-08-14 02:08:30|5434.81|5434.21|5434.56|5433.96|5434.81|5434.21|5434.43|5433.83|16
1723601320000|2024-08-14 02:08:40|5434.43|5433.83|5434.18|5433.58|5434.56|5433.96|5434.06|5433.46|14
1723601330000|2024-08-14 02:08:50|5434.06|5433.46|5434.06|5433.46|5434.06|5433.46|5434.06|5433.46|1
1723601340000|2024-08-14 02:09:00|5434.18|5433.58|5434.18|5433.58|5434.31|5433.71|5434.18|5433.58|12
1723601350000|2024-08-14 02:09:10|5434.06|5433.46|5434.06|5433.46|5434.18|5433.58|5433.93|5433.33|12
1723601360000|2024-08-14 02:09:20|5433.93|5433.33|5434.43|5433.83|5434.56|5433.96|5433.81|5433.21|22
1723601370000|2024-08-14 02:09:30|5434.31|5433.71|5434.81|5434.21|5434.81|5434.21|5434.31|5433.71|12
1723601380000|2024-08-14 02:09:40|5434.68|5434.08|5434.56|5433.96|5434.81|5434.21|5434.56|5433.96|7
1723601390000|2024-08-14 02:09:50|||||||||2
1723601400000|2024-08-14 02:10:00|5434.31|5433.71|5434.68|5434.08|5434.68|5434.08|5434.18|5433.58|33
1723601410000|2024-08-14 02:10:10|5434.81|5434.21|5434.81|5434.21|5434.93|5434.33|5434.56|5433.96|38
1723601420000|2024-08-14 02:10:20|5434.56|5433.96|5434.56|5433.96|5434.68|5434.08|5434.56|5433.96|11
1723601430000|2024-08-14 02:10:30|5434.43|5433.83|5433.56|5432.96|5434.43|5433.83|5433.56|5432.96|36
1723601440000|2024-08-14 02:10:40|5433.68|5433.08|5432.81|5432.21|5433.68|5433.08|5432.81|5432.21|39
1723601450000|2024-08-14 02:10:50|5432.93|5432.33|5433.06|5432.46|5433.18|5432.58|5432.93|5432.33|15
1723601460000|2024-08-14 02:11:00|5432.93|5432.33|5431.06|5430.46|5433.06|5432.46|5431.06|5430.46|163
1723601470000|2024-08-14 02:11:10|5431.31|5430.71|5431.93|5431.33|5432.06|5431.46|5431.06|5430.46|116
1723601480000|2024-08-14 02:11:20|5431.81|5431.21|5431.81|5431.21|5431.93|5431.33|5431.43|5430.83|26
1723601490000|2024-08-14 02:11:30|5431.68|5431.08|5432.43|5431.83|5432.43|5431.83|5431.68|5431.08|24
1723601500000|2024-08-14 02:11:40|5432.56|5431.96|5432.56|5431.96|5432.68|5432.08|5432.31|5431.71|28
1723601510000|2024-08-14 02:11:50|5432.68|5432.08|5431.56|5430.96|5432.68|5432.08|5431.56|5430.96|33
1723601520000|2024-08-14 02:12:00|5431.31|5430.71|5431.93|5431.33|5432.06|5431.46|5431.31|5430.71|110
1723601530000|2024-08-14 02:12:10|5431.81|5431.21|5431.31|5430.71|5432.06|5431.46|5431.31|5430.71|29
1723601540000|2024-08-14 02:12:20|5431.06|5430.46|5430.06|5429.46|5431.06|5430.46|5429.93|5429.33|163
1723601550000|2024-08-14 02:12:30|5430.31|5429.71|5430.56|5429.96|5430.56|5429.96|5430.06|5429.46|68
1723601560000|2024-08-14 02:12:40|5430.68|5430.08|5430.56|5429.96|5430.81|5430.21|5430.56|5429.96|29
1723601570000|2024-08-14 02:12:50|5430.43|5429.83|5430.31|5429.71|5430.68|5430.08|5430.06|5429.46|49
1723601580000|2024-08-14 02:13:00|5430.18|5429.58|5429.81|5429.21|5430.31|5429.71|5429.56|5428.96|307
1723601590000|2024-08-14 02:13:10|5429.56|5428.96|5429.68|5429.08|5429.81|5429.21|5429.56|5428.96|76
1723601600000|2024-08-14 02:13:20|5429.56|5428.96|5430.06|5429.46|5430.06|5429.46|5429.56|5428.96|30
1723601610000|2024-08-14 02:13:30|5429.93|5429.33|5430.06|5429.46|5430.06|5429.46|5429.81|5429.21|9
1723601620000|2024-08-14 02:13:40|5429.93|5429.33|5429.81|5429.21|5430.06|5429.46|5429.81|5429.21|14
1723601630000|2024-08-14 02:13:50|5429.93|5429.33|5429.06|5428.46|5429.93|5429.33|5429.06|5428.46|237
1723601640000|2024-08-14 02:14:00|5429.31|5428.71|5430.18|5429.58|5430.31|5429.71|5429.31|5428.71|170
1723601650000|2024-08-14 02:14:10|5430.06|5429.46|5429.43|5428.83|5430.06|5429.46|5429.31|5428.71|59
1723601660000|2024-08-14 02:14:20|5429.31|5428.71|5429.56|5428.96|5429.81|5429.21|5429.31|5428.71|84
1723601670000|2024-08-14 02:14:30|5429.43|5428.83|5429.81|5429.21|5430.06|5429.46|5429.31|5428.71|46
1723601680000|2024-08-14 02:14:40|5429.68|5429.08|5430.06|5429.46|5430.31|5429.71|5429.68|5429.08|53
1723601690000|2024-08-14 02:14:50|5430.31|5429.71|5429.81|5429.21|5430.56|5429.96|5429.81|5429.21|218
1723601700000|2024-08-14 02:15:00|5429.93|5429.33|5429.81|5429.21|5429.93|5429.33|5429.56|5428.96|88
1723601710000|2024-08-14 02:15:10|5429.93|5429.33|5429.81|5429.21|5430.06|5429.46|5429.81|5429.21|84
1723601720000|2024-08-14 02:15:20|5429.68|5429.08|5429.31|5428.71|5429.68|5429.08|5429.31|5428.71|119
1723601730000|2024-08-14 02:15:30|5429.43|5428.83|5429.56|5428.96|5429.56|5428.96|5429.31|5428.71|115
1723601740000|2024-08-14 02:15:40|5429.68|5429.08|5429.43|5428.83|5429.81|5429.21|5429.43|5428.83|8
1723601750000|2024-08-14 02:15:50|5429.56|5428.96|5429.56|5428.96|5429.68|5429.08|5429.56|5428.96|11
1723601760000|2024-08-14 02:16:00|5429.68|5429.08|5429.56|5428.96|5429.81|5429.21|5429.56|5428.96|95
1723601770000|2024-08-14 02:16:10|5429.31|5428.71|5429.06|5428.46|5429.31|5428.71|5429.06|5428.46|182
1723601780000|2024-08-14 02:16:20|5428.93|5428.33|5429.06|5428.46|5429.31|5428.71|5428.56|5427.96|590
1723601790000|2024-08-14 02:16:30|5428.81|5428.21|5430.81|5430.21|5431.06|5430.46|5428.81|5428.21|481
1723601800000|2024-08-14 02:16:40|5430.93|5430.33|5430.56|5429.96|5430.93|5430.33|5430.56|5429.96|57
1723601810000|2024-08-14 02:16:50|5430.68|5430.08|5430.68|5430.08|5430.81|5430.21|5430.56|5429.96|58
1723601820000|2024-08-14 02:17:00|5430.56|5429.96|5431.81|5431.21|5431.81|5431.21|5430.56|5429.96|175
1723601830000|2024-08-14 02:17:10|5431.56|5430.96|5431.31|5430.71|5431.56|5430.96|5431.18|5430.58|34
1723601840000|2024-08-14 02:17:20|5431.43|5430.83|5432.31|5431.71|5432.31|5431.71|5431.43|5430.83|81
1723601850000|2024-08-14 02:17:30|5432.18|5431.58|5432.06|5431.46|5432.43|5431.83|5432.06|5431.46|63
1723601860000|2024-08-14 02:17:40|5431.93|5431.33|5432.06|5431.46|5432.18|5431.58|5431.81|5431.21|15
1723601870000|2024-08-14 02:17:50|5431.93|5431.33|5432.43|5431.83|5432.43|5431.83|5431.81|5431.21|37
1723601880000|2024-08-14 02:18:00|5432.56|5431.96|5432.43|5431.83|5432.56|5431.96|5432.18|5431.58|41
1723601890000|2024-08-14 02:18:10|5432.31|5431.71|5432.56|5431.96|5432.68|5432.08|5432.31|5431.71|29
1723601900000|2024-08-14 02:18:20|5432.43|5431.83|5432.31|5431.71|5432.56|5431.96|5432.31|5431.71|23
1723601910000|2024-08-14 02:18:30|5432.43|5431.83|5432.43|5431.83|5432.56|5431.96|5432.31|5431.71|11
1723601920000|2024-08-14 02:18:40|5432.31|5431.71|5432.06|5431.46|5432.43|5431.83|5431.93|5431.33|22
1723601930000|2024-08-14 02:18:50|5431.93|5431.33|5431.56|5430.96|5431.93|5431.33|5431.06|5430.46|149
1723601940000|2024-08-14 02:19:00|5431.43|5430.83|5431.31|5430.71|5431.56|5430.96|5431.31|5430.71|41
1723601950000|2024-08-14 02:19:10|5431.18|5430.58|5431.06|5430.46|5431.56|5430.96|5431.06|5430.46|22
1723601960000|2024-08-14 02:19:20|5431.18|5430.58|5431.56|5430.96|5431.56|5430.96|5431.18|5430.58|12
1723601970000|2024-08-14 02:19:30|5431.43|5430.83|5431.06|5430.46|5431.56|5430.96|5431.06|5430.46|39
1723601980000|2024-08-14 02:19:40|5431.18|5430.58|5431.18|5430.58|5431.18|5430.58|5431.06|5430.46|10
1723601990000|2024-08-14 02:19:50|5431.31|5430.71|5431.31|5430.71|5431.31|5430.71|5431.18|5430.58|12
1723602000000|2024-08-14 02:20:00|5431.06|5430.46|5431.93|5431.33|5431.93|5431.33|5431.06|5430.46|48
1723602010000|2024-08-14 02:20:10|5431.81|5431.21|5432.06|5431.46|5432.06|5431.46|5431.81|5431.21|12
1723602020000|2024-08-14 02:20:20|5431.81|5431.21|5431.93|5431.33|5431.93|5431.33|5431.81|5431.21|13
1723602030000|2024-08-14 02:20:30|5431.81|5431.21|5431.81|5431.21|5432.06|5431.46|5431.81|5431.21|6
1723602040000|2024-08-14 02:20:40|5432.06|5431.46|5431.56|5430.96|5432.06|5431.46|5431.56|5430.96|29
1723602050000|2024-08-14 02:20:50|5431.68|5431.08|5431.31|5430.71|5431.68|5431.08|5431.31|5430.71|31
1723602060000|2024-08-14 02:21:00|5431.43|5430.83|5431.06|5430.46|5431.43|5430.83|5430.81|5430.21|63
1723602070000|2024-08-14 02:21:10|5431.31|5430.71|5431.43|5430.83|5431.43|5430.83|5431.06|5430.46|29
1723602080000|2024-08-14 02:21:20|5431.31|5430.71|5431.81|5431.21|5431.81|5431.21|5431.31|5430.71|15
1723602090000|2024-08-14 02:21:30|5431.56|5430.96|5431.31|5430.71|5431.81|5431.21|5431.31|5430.71|27
1723602100000|2024-08-14 02:21:40|5431.43|5430.83|5431.56|5430.96|5431.81|5431.21|5431.43|5430.83|15
1723602110000|2024-08-14 02:21:50|5431.68|5431.08|5431.81|5431.21|5431.81|5431.21|5431.56|5430.96|15
1723602120000|2024-08-14 02:22:00|5431.93|5431.33|5431.56|5430.96|5432.06|5431.46|5431.56|5430.96|156
1723602130000|2024-08-14 02:22:10|5431.31|5430.71|5431.56|5430.96|5431.56|5430.96|5431.31|5430.71|14
1723602140000|2024-08-14 02:22:20|5431.31|5430.71|5431.06|5430.46|5431.31|5430.71|5430.81|5430.21|23
1723602150000|2024-08-14 02:22:30|5430.93|5430.33|5431.06|5430.46|5431.06|5430.46|5430.81|5430.21|10
1723602160000|2024-08-14 02:22:40|5431.31|5430.71|5431.31|5430.71|5431.31|5430.71|5431.06|5430.46|15
1723602170000|2024-08-14 02:22:50|5431.18|5430.58|5431.06|5430.46|5431.18|5430.58|5430.81|5430.21|22
1723602180000|2024-08-14 02:23:00|5430.93|5430.33|5431.06|5430.46|5431.06|5430.46|5430.81|5430.21|23
1723602190000|2024-08-14 02:23:10|5431.18|5430.58|5430.81|5430.21|5431.18|5430.58|5430.81|5430.21|33
1723602200000|2024-08-14 02:23:20|5430.93|5430.33|5430.81|5430.21|5431.06|5430.46|5430.81|5430.21|16
1723602210000|2024-08-14 02:23:30|||||||||2
1723602220000|2024-08-14 02:23:40|5430.93|5430.33|5430.81|5430.21|5430.93|5430.33|5430.81|5430.21|9
1723602230000|2024-08-14 02:23:50|5430.93|5430.33|5430.81|5430.21|5430.93|5430.33|5430.81|5430.21|1
1723602240000|2024-08-14 02:24:00|5430.68|5430.08|5430.81|5430.21|5430.81|5430.21|5430.56|5429.96|117
1723602250000|2024-08-14 02:24:10|5431.06|5430.46|5431.31|5430.71|5431.31|5430.71|5431.06|5430.46|36
1723602260000|2024-08-14 02:24:20|||||||||3
1723602270000|2024-08-14 02:24:30|5431.18|5430.58|5431.31|5430.71|5431.31|5430.71|5431.06|5430.46|7
1723602280000|2024-08-14 02:24:40|5431.18|5430.58|5431.31|5430.71|5431.56|5430.96|5431.06|5430.46|51
1723602290000|2024-08-14 02:24:50|5431.43|5430.83|5431.43|5430.83|5431.56|5430.96|5431.31|5430.71|12
1723602300000|2024-08-14 02:25:00|5431.56|5430.96|5431.81|5431.21|5431.81|5431.21|5431.31|5430.71|21
1723602310000|2024-08-14 02:25:10|5431.56|5430.96|5431.43|5430.83|5431.56|5430.96|5431.31|5430.71|48
1723602320000|2024-08-14 02:25:20|5431.31|5430.71|5431.31|5430.71|5431.31|5430.71|5431.31|5430.71|0
1723602330000|2024-08-14 02:25:30|5431.43|5430.83|5431.31|5430.71|5431.56|5430.96|5431.31|5430.71|5
1723602340000|2024-08-14 02:25:40|5431.43|5430.83|5431.31|5430.71|5431.56|5430.96|5431.31|5430.71|10
1723602350000|2024-08-14 02:25:50|5431.18|5430.58|5431.06|5430.46|5431.18|5430.58|5430.56|5429.96|26
1723602360000|2024-08-14 02:26:00|5431.18|5430.58|5431.06|5430.46|5431.31|5430.71|5431.06|5430.46|10
1723602370000|2024-08-14 02:26:10|5430.93|5430.33|5430.68|5430.08|5431.06|5430.46|5430.68|5430.08|13
1723602380000|2024-08-14 02:26:20|5430.56|5429.96|5430.56|5429.96|5430.56|5429.96|5430.56|5429.96|19
1723602390000|2024-08-14 02:26:30|5430.31|5429.71|5430.56|5429.96|5430.56|5429.96|5430.31|5429.71|269
1723602400000|2024-08-14 02:26:40|5430.31|5429.71|5430.56|5429.96|5430.56|5429.96|5430.31|5429.71|16
1723602410000|2024-08-14 02:26:50|5430.68|5430.08|5430.56|5429.96|5430.81|5430.21|5430.56|5429.96|31
1723602420000|2024-08-14 02:27:00|5430.68|5430.08|5430.56|5429.96|5430.68|5430.08|5430.56|5429.96|7
1723602430000|2024-08-14 02:27:10|5430.31|5429.71|5430.56|5429.96|5430.56|5429.96|5430.31|5429.71|50
1723602440000|2024-08-14 02:27:20|5430.43|5429.83|5431.06|5430.46|5431.06|5430.46|5430.43|5429.83|36
1723602450000|2024-08-14 02:27:30|5431.31|5430.71|5431.31|5430.71|5431.56|5430.96|5431.31|5430.71|40
1723602460000|2024-08-14 02:27:40|5431.43|5430.83|5431.56|5430.96|5431.56|5430.96|5431.31|5430.71|15
1723602470000|2024-08-14 02:27:50|||||||||15
1723602480000|2024-08-14 02:28:00|5431.43|5430.83|5431.56|5430.96|5431.68|5431.08|5431.43|5430.83|20
1723602490000|2024-08-14 02:28:10|5431.43|5430.83|5431.68|5431.08|5431.81|5431.21|5431.43|5430.83|12
1723602500000|2024-08-14 02:28:20|5431.56|5430.96|5431.81|5431.21|5431.81|5431.21|5431.56|5430.96|3
1723602510000|2024-08-14 02:28:30|5432.06|5431.46|5431.93|5431.33|5432.06|5431.46|5431.93|5431.33|19
1723602520000|2024-08-14 02:28:40|5431.81|5431.21|5431.81|5431.21|5432.06|5431.46|5431.81|5431.21|7
1723602530000|2024-08-14 02:28:50|5431.93|5431.33|5432.06|5431.46|5432.18|5431.58|5431.81|5431.21|16
1723602540000|2024-08-14 02:29:00|5432.31|5431.71|5432.31|5431.71|5432.56|5431.96|5432.31|5431.71|35
1723602550000|2024-08-14 02:29:10|5432.18|5431.58|5432.31|5431.71|5432.31|5431.71|5432.18|5431.58|9
1723602560000|2024-08-14 02:29:20|5432.18|5431.58|5432.06|5431.46|5432.18|5431.58|5431.81|5431.21|13
1723602570000|2024-08-14 02:29:30|5431.93|5431.33|5431.93|5431.33|5431.93|5431.33|5431.81|5431.21|18
1723602580000|2024-08-14 02:29:40|5431.81|5431.21|5431.93|5431.33|5431.93|5431.33|5431.81|5431.21|2
1723602590000|2024-08-14 02:29:50|5431.81|5431.21|5431.81|5431.21|5431.93|5431.33|5431.81|5431.21|1
1723602600000|2024-08-14 02:30:00|5431.56|5430.96|5431.06|5430.46|5431.81|5431.21|5431.06|5430.46|41
1723602610000|2024-08-14 02:30:10|5431.18|5430.58|5431.31|5430.71|5431.31|5430.71|5431.18|5430.58|13
1723602620000|2024-08-14 02:30:20|5431.06|5430.46|5431.31|5430.71|5431.31|5430.71|5431.06|5430.46|21
1723602630000|2024-08-14 02:30:30|5431.43|5430.83|5431.56|5430.96|5431.56|5430.96|5431.43|5430.83|22
1723602650000|2024-08-14 02:30:50|5431.68|5431.08|5431.56|5430.96|5431.81|5431.21|5431.56|5430.96|16
1723602660000|2024-08-14 02:31:00|5431.31|5430.71|5431.81|5431.21|5431.81|5431.21|5431.31|5430.71|19
1723602670000|2024-08-14 02:31:10|5432.06|5431.46|5431.81|5431.21|5432.06|5431.46|5431.81|5431.21|8
1723602680000|2024-08-14 02:31:20|5431.93|5431.33|5431.81|5431.21|5432.06|5431.46|5431.81|5431.21|10
1723602690000|2024-08-14 02:31:30|5431.68|5431.08|5432.06|5431.46|5432.06|5431.46|5431.68|5431.08|11
1723602700000|2024-08-14 02:31:40|5432.43|5431.83|5432.31|5431.71|5432.56|5431.96|5432.31|5431.71|78
1723602710000|2024-08-14 02:31:50|5432.43|5431.83|5432.56|5431.96|5432.56|5431.96|5432.43|5431.83|12
1723602720000|2024-08-14 02:32:00|5432.43|5431.83|5432.31|5431.71|5432.56|5431.96|5432.06|5431.46|8
1723602730000|2024-08-14 02:32:10|5432.56|5431.96|5432.56|5431.96|5432.81|5432.21|5432.56|5431.96|66
1723602740000|2024-08-14 02:32:20|5432.68|5432.08|5432.56|5431.96|5432.81|5432.21|5432.56|5431.96|21
1723602750000|2024-08-14 02:32:30|5432.31|5431.71|5432.18|5431.58|5432.31|5431.71|5432.18|5431.58|11
1723602760000|2024-08-14 02:32:40|5432.06|5431.46|5431.81|5431.21|5432.18|5431.58|5431.81|5431.21|33
1723602770000|2024-08-14 02:32:50|5431.93|5431.33|5431.68|5431.08|5431.93|5431.33|5431.56|5430.96|14
1723602780000|2024-08-14 02:33:00|5431.56|5430.96|5431.81|5431.21|5431.81|5431.21|5431.31|5430.71|20
1723602790000|2024-08-14 02:33:10|5431.68|5431.08|5431.56|5430.96|5431.68|5431.08|5431.56|5430.96|7
1723602800000|2024-08-14 02:33:20|5431.43|5430.83|5431.31|5430.71|5431.68|5431.08|5431.31|5430.71|26
1723602810000|2024-08-14 02:33:30|5431.43|5430.83|5431.18|5430.58|5431.56|5430.96|5431.06|5430.46|20
1723602820000|2024-08-14 02:33:40|5431.06|5430.46|5430.68|5430.08|5431.06|5430.46|5430.56|5429.96|64
1723602830000|2024-08-14 02:33:50|5430.56|5429.96|5430.56|5429.96|5430.81|5430.21|5430.43|5429.83|21
1723602840000|2024-08-14 02:34:00|5430.43|5429.83|5430.81|5430.21|5430.81|5430.21|5430.31|5429.71|21
1723602850000|2024-08-14 02:34:10|5430.68|5430.08|5430.56|5429.96|5430.81|5430.21|5430.56|5429.96|10
1723602860000|2024-08-14 02:34:20|5430.68|5430.08|5430.56|5429.96|5430.81|5430.21|5430.56|5429.96|18
1723602870000|2024-08-14 02:34:30|5430.68|5430.08|5430.56|5429.96|5430.68|5430.08|5430.31|5429.71|20
1723602880000|2024-08-14 02:34:40|5430.81|5430.21|5430.81|5430.21|5430.81|5430.21|5430.81|5430.21|8
1723602890000|2024-08-14 02:34:50|5430.68|5430.08|5430.56|5429.96|5430.81|5430.21|5430.56|5429.96|21
1723602900000|2024-08-14 02:35:00|5430.81|5430.21|5430.81|5430.21|5430.93|5430.33|5430.81|5430.21|7
1723602910000|2024-08-14 02:35:10|5430.68|5430.08|5430.81|5430.21|5431.06|5430.46|5430.56|5429.96|11
1723602920000|2024-08-14 02:35:20|5430.68|5430.08|5431.31|5430.71|5431.31|5430.71|5430.68|5430.08|40
1723602930000|2024-08-14 02:35:30|5431.18|5430.58|5431.18|5430.58|5431.31|5430.71|5431.06|5430.46|8
1723602940000|2024-08-14 02:35:40|5431.31|5430.71|5431.06|5430.46|5431.31|5430.71|5430.93|5430.33|19
1723602950000|2024-08-14 02:35:50|5430.93|5430.33|5430.56|5429.96|5430.93|5430.33|5430.06|5429.46|125
1723602960000|2024-08-14 02:36:00|5430.43|5429.83|5430.81|5430.21|5430.81|5430.21|5430.31|5429.71|40
1723602970000|2024-08-14 02:36:10|5430.56|5429.96|5430.56|5429.96|5430.56|5429.96|5430.56|5429.96|11
1723602980000|2024-08-14 02:36:20|5430.81|5430.21|5430.68|5430.08|5430.81|5430.21|5430.68|5430.08|24
1723602990000|2024-08-14 02:36:30|5430.56|5429.96|5431.06|5430.46|5431.06|5430.46|5430.56|5429.96|16
1723603000000|2024-08-14 02:36:40|5430.81|5430.21|5430.93|5430.33|5431.18|5430.58|5430.81|5430.21|17
1723603010000|2024-08-14 02:36:50|5430.81|5430.21|5430.31|5429.71|5430.81|5430.21|5430.06|5429.46|203
1723603020000|2024-08-14 02:37:00|5430.43|5429.83|5430.43|5429.83|5430.56|5429.96|5430.31|5429.71|17
1723603030000|2024-08-14 02:37:10|5430.31|5429.71|5430.56|5429.96|5430.56|5429.96|5430.31|5429.71|7
1723603040000|2024-08-14 02:37:20|5430.43|5429.83|5430.18|5429.58|5430.43|5429.83|5430.18|5429.58|27
1723603050000|2024-08-14 02:37:30|5430.31|5429.71|5430.06|5429.46|5430.31|5429.71|5429.81|5429.21|131
1723603060000|2024-08-14 02:37:40|5429.93|5429.33|5429.93|5429.33|5430.06|5429.46|5429.81|5429.21|47
1723603070000|2024-08-14 02:37:50|5430.06|5429.46|5430.18|5429.58|5430.31|5429.71|5429.81|5429.21|11
1723603080000|2024-08-14 02:38:00|5430.06|5429.46|5430.06|5429.46|5430.06|5429.46|5429.81|5429.21|59
1723603090000|2024-08-14 02:38:10|5430.31|5429.71|5430.31|5429.71|5430.56|5429.96|5430.31|5429.71|25
1723603100000|2024-08-14 02:38:20|5430.56|5429.96|5430.68|5430.08|5430.68|5430.08|5430.56|5429.96|18
1723603110000|2024-08-14 02:38:30|5430.56|5429.96|5430.81|5430.21|5430.81|5430.21|5430.56|5429.96|12
1723603140000|2024-08-14 02:39:00|5430.68|5430.08|5430.81|5430.21|5430.81|5430.21|5430.56|5429.96|44
1723603150000|2024-08-14 02:39:10|5431.06|5430.46|5430.81|5430.21|5431.06|5430.46|5430.81|5430.21|30
1723603160000|2024-08-14 02:39:20|5430.68|5430.08|5431.06|5430.46|5431.06|5430.46|5430.68|5430.08|13
1723603170000|2024-08-14 02:39:30|5431.31|5430.71|5431.31|5430.71|5431.31|5430.71|5431.18|5430.58|25
1723603180000|2024-08-14 02:39:40|5431.43|5430.83|5432.06|5431.46|5432.31|5431.71|5431.31|5430.71|191
1723603190000|2024-08-14 02:39:50|5431.93|5431.33|5431.68|5431.08|5431.93|5431.33|5431.68|5431.08|21
1723603200000|2024-08-14 02:40:00|5431.81|5431.21|5431.56|5430.96|5432.06|5431.46|5431.56|5430.96|30
1723603210000|2024-08-14 02:40:10|5431.81|5431.21|5431.56|5430.96|5431.81|5431.21|5431.56|5430.96|16
1723603220000|2024-08-14 02:40:20|5431.31|5430.71|5431.31|5430.71|5431.56|5430.96|5431.06|5430.46|31
1723603230000|2024-08-14 02:40:30|5431.43|5430.83|5431.06|5430.46|5431.43|5430.83|5431.06|5430.46|9
1723603240000|2024-08-14 02:40:40|5431.31|5430.71|5431.06|5430.46|5431.31|5430.71|5431.06|5430.46|11
1723603250000|2024-08-14 02:40:50|5431.18|5430.58|5431.06|5430.46|5431.56|5430.96|5431.06|5430.46|30
1723603260000|2024-08-14 02:41:00|5431.18|5430.58|5431.06|5430.46|5431.18|5430.58|5431.06|5430.46|3
1723603270000|2024-08-14 02:41:10|5431.18|5430.58|5431.31|5430.71|5431.31|5430.71|5431.06|5430.46|11
1723603280000|2024-08-14 02:41:20|5431.43|5430.83|5431.31|5430.71|5431.68|5431.08|5431.31|5430.71|30
1723603290000|2024-08-14 02:41:30|5431.43|5430.83|5431.81|5431.21|5431.81|5431.21|5431.43|5430.83|10
1723603300000|2024-08-14 02:41:40|5431.56|5430.96|5431.56|5430.96|5431.56|5430.96|5431.56|5430.96|14
1723603320000|2024-08-14 02:42:00|5431.43|5430.83|5431.81|5431.21|5431.81|5431.21|5431.43|5430.83|12
1723603330000|2024-08-14 02:42:10|5431.68|5431.08|5431.56|5430.96|5431.68|5431.08|5431.56|5430.96|6
1723603340000|2024-08-14 02:42:20|5431.81|5431.21|5431.81|5431.21|5431.81|5431.21|5431.81|5431.21|2
1723603350000|2024-08-14 02:42:30|5432.06|5431.46|5432.06|5431.46|5432.06|5431.46|5431.81|5431.21|37
1723603360000|2024-08-14 02:42:40|5431.93|5431.33|5432.06|5431.46|5432.06|5431.46|5431.93|5431.33|1
1723603370000|2024-08-14 02:42:50|5431.81|5431.21|5431.81|5431.21|5432.06|5431.46|5431.81|5431.21|24
1723603380000|2024-08-14 02:43:00|5431.93|5431.33|5432.31|5431.71|5432.31|5431.71|5431.93|5431.33|21
1723603390000|2024-08-14 02:43:10|5432.18|5431.58|5432.06|5431.46|5432.18|5431.58|5432.06|5431.46|9
1723603400000|2024-08-14 02:43:20|5432.18|5431.58|5432.18|5431.58|5432.18|5431.58|5432.06|5431.46|2
1723603410000|2024-08-14 02:43:30|5431.81|5431.21|5431.81|5431.21|5431.93|5431.33|5431.81|5431.21|24
1723603430000|2024-08-14 02:43:50|5431.56|5430.96|5432.06|5431.46|5432.06|5431.46|5431.56|5430.96|45
1723603440000|2024-08-14 02:44:00|5431.93|5431.33|5432.06|5431.46|5432.06|5431.46|5431.93|5431.33|5
1723603460000|2024-08-14 02:44:20|5432.18|5431.58|5432.06|5431.46|5432.18|5431.58|5432.06|5431.46|15
1723603470000|2024-08-14 02:44:30|5432.18|5431.58|5432.56|5431.96|5432.56|5431.96|5432.18|5431.58|21
1723603490000|2024-08-14 02:44:50|5432.43|5431.83|5432.56|5431.96|5432.56|5431.96|5432.31|5431.71|12
1723603500000|2024-08-14 02:45:00|5432.43|5431.83|5432.56|5431.96|5432.56|5431.96|5432.31|5431.71|18
1723603510000|2024-08-14 02:45:10|5432.81|5432.21|5432.81|5432.21|5432.81|5432.21|5432.56|5431.96|18
1723603520000|2024-08-14 02:45:20|5432.68|5432.08|5432.68|5432.08|5432.68|5432.08|5432.56|5431.96|6
1723603530000|2024-08-14 02:45:30|5432.56|5431.96|5432.81|5432.21|5433.06|5432.46|5432.56|5431.96|45
1723603540000|2024-08-14 02:45:40|5432.93|5432.33|5432.81|5432.21|5432.93|5432.33|5432.81|5432.21|6
1723603550000|2024-08-14 02:45:50|5432.93|5432.33|5432.68|5432.08|5432.93|5432.33|5432.56|5431.96|24
1723603560000|2024-08-14 02:46:00|5432.56|5431.96|5432.68|5432.08|5432.68|5432.08|5432.56|5431.96|0
1723603570000|2024-08-14 02:46:10|5432.81|5432.21|5432.68|5432.08|5432.81|5432.21|5432.68|5432.08|5
1723603580000|2024-08-14 02:46:20|5432.81|5432.21|5432.81|5432.21|5432.93|5432.33|5432.56|5431.96|29
1723603590000|2024-08-14 02:46:30|5432.56|5431.96|5432.56|5431.96|5432.68|5432.08|5432.56|5431.96|21
1723603600000|2024-08-14 02:46:40|5432.31|5431.71|5432.31|5431.71|5432.31|5431.71|5432.31|5431.71|14
1723603610000|2024-08-14 02:46:50|5432.18|5431.58|5432.31|5431.71|5432.31|5431.71|5432.06|5431.46|53
1723603620000|2024-08-14 02:47:00|5432.43|5431.83|5432.56|5431.96|5432.68|5432.08|5432.43|5431.83|13
1723603630000|2024-08-14 02:47:10|5432.68|5432.08|5432.93|5432.33|5432.93|5432.33|5432.68|5432.08|8
1723603640000|2024-08-14 02:47:20|5432.81|5432.21|5432.93|5432.33|5433.06|5432.46|5432.81|5432.21|8
1723603650000|2024-08-14 02:47:30|5433.06|5432.46|5432.81|5432.21|5433.06|5432.46|5432.81|5432.21|3
1723603660000|2024-08-14 02:47:40|||||||||2
1723603670000|2024-08-14 02:47:50|||||||||11
1723603680000|2024-08-14 02:48:00|5432.93|5432.33|5433.06|5432.46|5433.06|5432.46|5432.93|5432.33|4
1723603690000|2024-08-14 02:48:10|5432.93|5432.33|5433.06|5432.46|5433.06|5432.46|5432.81|5432.21|17
1723603700000|2024-08-14 02:48:20|5432.93|5432.33|5432.81|5432.21|5433.06|5432.46|5432.81|5432.21|15
1723603710000|2024-08-14 02:48:30|5432.56|5431.96|5433.06|5432.46|5433.06|5432.46|5432.56|5431.96|29
1723603720000|2024-08-14 02:48:40|5433.18|5432.58|5433.06|5432.46|5433.18|5432.58|5433.06|5432.46|7
1723603730000|2024-08-14 02:48:50|5432.93|5432.33|5432.93|5432.33|5433.06|5432.46|5432.93|5432.33|11
1723603740000|2024-08-14 02:49:00|5433.06|5432.46|5433.06|5432.46|5433.06|5432.46|5433.06|5432.46|3
1723603750000|2024-08-14 02:49:10|5433.18|5432.58|5433.18|5432.58|5433.18|5432.58|5433.18|5432.58|7
1723603760000|2024-08-14 02:49:20|5433.06|5432.46|5433.31|5432.71|5433.31|5432.71|5433.06|5432.46|4
1723603770000|2024-08-14 02:49:30|5433.43|5432.83|5432.93|5432.33|5433.43|5432.83|5432.81|5432.21|36
1723603780000|2024-08-14 02:49:40|5432.81|5432.21|5433.06|5432.46|5433.06|5432.46|5432.81|5432.21|9
1723603790000|2024-08-14 02:49:50|5432.93|5432.33|5432.93|5432.33|5433.06|5432.46|5432.81|5432.21|3
1723603800000|2024-08-14 02:50:00|5433.06|5432.46|5432.81|5432.21|5433.06|5432.46|5432.81|5432.21|15
1723603810000|2024-08-14 02:50:10|5432.56|5431.96|5432.81|5432.21|5432.81|5432.21|5432.56|5431.96|17
1723603820000|2024-08-14 02:50:20|||||||||2
1723603830000|2024-08-14 02:50:30|5432.93|5432.33|5432.81|5432.21|5433.06|5432.46|5432.81|5432.21|5
1723603840000|2024-08-14 02:50:40|||||||||10
1723603850000|2024-08-14 02:50:50|5432.68|5432.08|5432.56|5431.96|5432.68|5432.08|5432.56|5431.96|3
1723603860000|2024-08-14 02:51:00|5432.31|5431.71|5432.43|5431.83|5432.56|5431.96|5432.31|5431.71|30
1723603870000|2024-08-14 02:51:10|5432.31|5431.71|5432.93|5432.33|5433.06|5432.46|5432.31|5431.71|27
1723603880000|2024-08-14 02:51:20|5432.81|5432.21|5432.81|5432.21|5432.81|5432.21|5432.81|5432.21|2
1723603890000|2024-08-14 02:51:30|5432.68|5432.08|5432.56|5431.96|5432.81|5432.21|5432.56|5431.96|14
1723603900000|2024-08-14 02:51:40|5432.68|5432.08|5432.56|5431.96|5432.68|5432.08|5432.56|5431.96|7
1723603920000|2024-08-14 02:52:00|5432.43|5431.83|5432.68|5432.08|5432.68|5432.08|5432.43|5431.83|11
1723603930000|2024-08-14 02:52:10|5432.56|5431.96|5432.81|5432.21|5432.81|5432.21|5432.56|5431.96|13
1723603940000|2024-08-14 02:52:20|5432.56|5431.96|5432.68|5432.08|5432.68|5432.08|5432.56|5431.96|16
1723603950000|2024-08-14 02:52:30|5432.56|5431.96|5432.56|5431.96|5432.81|5432.21|5432.56|5431.96|11
1723603970000|2024-08-14 02:52:50|||||||||1
1723603980000|2024-08-14 02:53:00|5432.43|5431.83|5432.93|5432.33|5432.93|5432.33|5432.31|5431.71|12
1723603990000|2024-08-14 02:53:10|5432.81|5432.21|5432.93|5432.33|5432.93|5432.33|5432.81|5432.21|1
1723604000000|2024-08-14 02:53:20|5432.81|5432.21|5432.81|5432.21|5433.06|5432.46|5432.81|5432.21|3
1723604030000|2024-08-14 02:53:50|5432.56|5431.96|5432.81|5432.21|5432.81|5432.21|5432.56|5431.96|11
1723604040000|2024-08-14 02:54:00|||||||||8
1723604050000|2024-08-14 02:54:10|5432.93|5432.33|5432.93|5432.33|5432.93|5432.33|5432.93|5432.33|5
1723604070000|2024-08-14 02:54:30|5433.06|5432.46|5433.31|5432.71|5433.43|5432.83|5433.06|5432.46|52
1723604080000|2024-08-14 02:54:40|5433.43|5432.83|5433.31|5432.71|5433.43|5432.83|5433.31|5432.71|7
1723604090000|2024-08-14 02:54:50|5433.18|5432.58|5433.31|5432.71|5433.31|5432.71|5433.18|5432.58|4
1723604100000|2024-08-14 02:55:00|5433.06|5432.46|5433.06|5432.46|5433.06|5432.46|5433.06|5432.46|10
1723604110000|2024-08-14 02:55:10|5433.18|5432.58|5433.31|5432.71|5433.31|5432.71|5433.06|5432.46|13
1723604120000|2024-08-14 02:55:20|5433.18|5432.58|5433.06|5432.46|5433.18|5432.58|5433.06|5432.46|5
1723604130000|2024-08-14 02:55:30|5433.18|5432.58|5433.18|5432.58|5433.31|5432.71|5433.06|5432.46|5
1723604140000|2024-08-14 02:55:40|5433.31|5432.71|5433.31|5432.71|5433.31|5432.71|5433.18|5432.58|3
1723604150000|2024-08-14 02:55:50|5433.06|5432.46|5433.06|5432.46|5433.06|5432.46|5433.06|5432.46|16
1723604160000|2024-08-14 02:56:00|5433.31|5432.71|5433.06|5432.46|5433.31|5432.71|5433.06|5432.46|7
1723604170000|2024-08-14 02:56:10|5433.18|5432.58|5433.06|5432.46|5433.18|5432.58|5433.06|5432.46|7
1723604180000|2024-08-14 02:56:20|5433.18|5432.58|5433.06|5432.46|5433.18|5432.58|5433.06|5432.46|0
1723604190000|2024-08-14 02:56:30|5432.93|5432.33|5432.81|5432.21|5432.93|5432.33|5432.81|5432.21|7
1723604200000|2024-08-14 02:56:40|5432.93|5432.33|5432.81|5432.21|5432.93|5432.33|5432.81|5432.21|0
1723604210000|2024-08-14 02:56:50|5432.56|5431.96|5432.93|5432.33|5433.06|5432.46|5432.56|5431.96|16
1723604220000|2024-08-14 02:57:00|5432.81|5432.21|5432.81|5432.21|5432.81|5432.21|5432.81|5432.21|1
1723604230000|2024-08-14 02:57:10|||||||||5
1723604240000|2024-08-14 02:57:20|||||||||3
1723604250000|2024-08-14 02:57:30|5432.68|5432.08|5432.81|5432.21|5432.81|5432.21|5432.68|5432.08|6
1723604260000|2024-08-14 02:57:40|5432.68|5432.08|5432.68|5432.08|5432.81|5432.21|5432.68|5432.08|10
1723604270000|2024-08-14 02:57:50|5432.56|5431.96|5432.81|5432.21|5432.81|5432.21|5432.56|5431.96|4
1723604280000|2024-08-14 02:58:00|5432.93|5432.33|5432.93|5432.33|5433.06|5432.46|5432.81|5432.21|20
1723604290000|2024-08-14 02:58:10|5433.06|5432.46|5433.18|5432.58|5433.31|5432.71|5433.06|5432.46|7
1723604300000|2024-08-14 02:58:20|5433.06|5432.46|5433.18|5432.58|5433.18|5432.58|5433.06|5432.46|2
1723604310000|2024-08-14 02:58:30|5433.31|5432.71|5433.31|5432.71|5433.31|5432.71|5433.31|5432.71|12
1723604320000|2024-08-14 02:58:40|5433.43|5432.83|5433.43|5432.83|5433.56|5432.96|5433.31|5432.71|22
1723604330000|2024-08-14 02:58:50|5433.56|5432.96|5433.56|5432.96|5433.56|5432.96|5433.43|5432.83|2
1723604340000|2024-08-14 02:59:00|5433.43|5432.83|5433.43|5432.83|5433.43|5432.83|5433.31|5432.71|7
1723604350000|2024-08-14 02:59:10|5433.31|5432.71|5433.31|5432.71|5433.56|5432.96|5433.31|5432.71|9
1723604360000|2024-08-14 02:59:20|5433.18|5432.58|5433.06|5432.46|5433.18|5432.58|5433.06|5432.46|7
1723604370000|2024-08-14 02:59:30|5432.93|5432.33|5432.93|5432.33|5433.06|5432.46|5432.81|5432.21|25
1723604380000|2024-08-14 02:59:40|5432.81|5432.21|5432.81|5432.21|5432.81|5432.21|5432.81|5432.21|0
1723604390000|2024-08-14 02:59:50|5432.56|5431.96|5432.56|5431.96|5432.56|5431.96|5432.56|5431.96|16
1723604400000|2024-08-14 03:00:00|5432.68|5432.08|5432.81|5432.21|5432.81|5432.21|5432.68|5432.08|5
1723604410000|2024-08-14 03:00:10|5433.06|5432.46|5432.81|5432.21|5433.06|5432.46|5432.81|5432.21|8
1723604430000|2024-08-14 03:00:30|||||||||9
1723604440000|2024-08-14 03:00:40|5432.68|5432.08|5432.68|5432.08|5432.81|5432.21|5432.56|5431.96|20
1723604450000|2024-08-14 03:00:50|5432.81|5432.21|5432.56|5431.96|5432.81|5432.21|5432.56|5431.96|5
1723604460000|2024-08-14 03:01:00|5432.81|5432.21|5432.81|5432.21|5432.81|5432.21|5432.81|5432.21|20
1723604470000|2024-08-14 03:01:10|5433.06|5432.46|5432.81|5432.21|5433.06|5432.46|5432.81|5432.21|13
1723604480000|2024-08-14 03:01:20|||||||||12
1723604510000|2024-08-14 03:01:50|5433.06|5432.46|5432.93|5432.33|5433.06|5432.46|5432.81|5432.21|18
1723604520000|2024-08-14 03:02:00|5432.81|5432.21|5433.06|5432.46|5433.06|5432.46|5432.81|5432.21|17
1723604530000|2024-08-14 03:02:10|5432.93|5432.33|5433.06|5432.46|5433.06|5432.46|5432.81|5432.21|27
1723604540000|2024-08-14 03:02:20|5432.93|5432.33|5432.81|5432.21|5433.06|5432.46|5432.81|5432.21|8
1723604550000|2024-08-14 03:02:30|||||||||4
1723604560000|2024-08-14 03:02:40|5432.56|5431.96|5432.56|5431.96|5432.56|5431.96|5432.56|5431.96|20
1723604570000|2024-08-14 03:02:50|5432.81|5432.21|5432.81|5432.21|5432.81|5432.21|5432.81|5432.21|41
1723604580000|2024-08-14 03:03:00|5432.93|5432.33|5433.06|5432.46|5433.06|5432.46|5432.93|5432.33|41
1723604590000|2024-08-14 03:03:10|5432.93|5432.33|5433.06|5432.46|5433.06|5432.46|5432.81|5432.21|4
1723604600000|2024-08-14 03:03:20|5432.93|5432.33|5432.93|5432.33|5433.06|5432.46|5432.93|5432.33|8
1723604610000|2024-08-14 03:03:30|5432.81|5432.21|5432.81|5432.21|5432.81|5432.21|5432.81|5432.21|0
1723604620000|2024-08-14 03:03:40|5432.68|5432.08|5432.81|5432.21|5432.81|5432.21|5432.56|5431.96|47
1723604630000|2024-08-14 03:03:50|5432.68|5432.08|5432.81|5432.21|5432.81|5432.21|5432.56|5431.96|2
1723604640000|2024-08-14 03:04:00|5432.68|5432.08|5432.81|5432.21|5432.81|5432.21|5432.56|5431.96|32
1723604650000|2024-08-14 03:04:10|||||||||4
1723604670000|2024-08-14 03:04:30|5432.93|5432.33|5432.81|5432.21|5432.93|5432.33|5432.81|5432.21|1
1723604680000|2024-08-14 03:04:40|||||||||2
1723604690000|2024-08-14 03:04:50|5433.06|5432.46|5433.06|5432.46|5433.06|5432.46|5432.81|5432.21|11
1723604700000|2024-08-14 03:05:00|5432.93|5432.33|5432.81|5432.21|5433.06|5432.46|5432.81|5432.21|8
1723604710000|2024-08-14 03:05:10|5433.06|5432.46|5432.81|5432.21|5433.06|5432.46|5432.81|5432.21|12
1723604720000|2024-08-14 03:05:20|5433.06|5432.46|5433.56|5432.96|5433.56|5432.96|5433.06|5432.46|71
1723604730000|2024-08-14 03:05:30|||||||||12
1723604740000|2024-08-14 03:05:40|5433.68|5433.08|5433.93|5433.33|5433.93|5433.33|5433.68|5433.08|44
1723604750000|2024-08-14 03:05:50|5433.81|5433.21|5433.81|5433.21|5434.06|5433.46|5433.81|5433.21|49
1723604760000|2024-08-14 03:06:00|5433.56|5432.96|5433.81|5433.21|5433.81|5433.21|5433.56|5432.96|26
1723604770000|2024-08-14 03:06:10|5433.68|5433.08|5433.56|5432.96|5433.68|5433.08|5433.56|5432.96|11
1723604780000|2024-08-14 03:06:20|||||||||1
1723604790000|2024-08-14 03:06:30|||||||||3
1723604800000|2024-08-14 03:06:40|5433.43|5432.83|5433.43|5432.83|5433.43|5432.83|5433.43|5432.83|11
1723604810000|2024-08-14 03:06:50|5433.31|5432.71|5433.56|5432.96|5433.56|5432.96|5433.31|5432.71|5
1723604820000|2024-08-14 03:07:00|5433.43|5432.83|5432.81|5432.21|5433.43|5432.83|5432.68|5432.08|125
1723604830000|2024-08-14 03:07:10|5432.68|5432.08|5432.81|5432.21|5432.81|5432.21|5432.56|5431.96|53
1723604840000|2024-08-14 03:07:20|5432.68|5432.08|5432.81|5432.21|5432.81|5432.21|5432.56|5431.96|12
1723604850000|2024-08-14 03:07:30|5432.93|5432.33|5432.93|5432.33|5432.93|5432.33|5432.93|5432.33|13
1723604860000|2024-08-14 03:07:40|5433.06|5432.46|5432.81|5432.21|5433.06|5432.46|5432.81|5432.21|6
1723604870000|2024-08-14 03:07:50|5433.06|5432.46|5433.31|5432.71|5433.31|5432.71|5433.06|5432.46|9
1723604890000|2024-08-14 03:08:10|||||||||10
1723604900000|2024-08-14 03:08:20|||||||||10
1723604910000|2024-08-14 03:08:30|5433.18|5432.58|5433.18|5432.58|5433.18|5432.58|5433.06|5432.46|7
1723604920000|2024-08-14 03:08:40|5433.06|5432.46|5433.31|5432.71|5433.31|5432.71|5433.06|5432.46|5
1723604940000|2024-08-14 03:09:00|5433.18|5432.58|5433.43|5432.83|5433.43|5432.83|5433.06|5432.46|9
1723604950000|2024-08-14 03:09:10|5433.31|5432.71|5433.31|5432.71|5433.56|5432.96|5433.31|5432.71|6
1723604960000|2024-08-14 03:09:20|||||||||1
1723604980000|2024-08-14 03:09:40|5433.56|5432.96|5433.56|5432.96|5433.56|5432.96|5433.56|5432.96|9
1723604990000|2024-08-14 03:09:50|||||||||4
1723605000000|2024-08-14 03:10:00|5433.68|5433.08|5433.81|5433.21|5433.81|5433.21|5433.68|5433.08|37
1723605010000|2024-08-14 03:10:10|5434.06|5433.46|5434.06|5433.46|5434.06|5433.46|5433.81|5433.21|16
1723605020000|2024-08-14 03:10:20|5433.93|5433.33|5433.81|5433.21|5434.06|5433.46|5433.81|5433.21|19
1723605030000|2024-08-14 03:10:30|5434.06|5433.46|5434.06|5433.46|5434.06|5433.46|5433.93|5433.33|8
1723605050000|2024-08-14 03:10:50|||||||||19
1723605060000|2024-08-14 03:11:00|5433.93|5433.33|5434.18|5433.58|5434.18|5433.58|5433.93|5433.33|23
1723605070000|2024-08-14 03:11:10|5434.31|5433.71|5434.06|5433.46|5434.31|5433.71|5434.06|5433.46|10
1723605080000|2024-08-14 03:11:20|5434.18|5433.58|5434.31|5433.71|5434.43|5433.83|5434.18|5433.58|31
1723605090000|2024-08-14 03:11:30|5434.18|5433.58|5434.06|5433.46|5434.18|5433.58|5434.06|5433.46|16
1723605100000|2024-08-14 03:11:40|5434.18|5433.58|5434.18|5433.58|5434.31|5433.71|5434.06|5433.46|15
1723605110000|2024-08-14 03:11:50|5434.31|5433.71|5434.31|5433.71|5434.31|5433.71|5434.31|5433.71|3
1723605120000|2024-08-14 03:12:00|5434.18|5433.58|5434.18|5433.58|5434.31|5433.71|5434.06|5433.46|22
1723605130000|2024-08-14 03:12:10|5434.31|5433.71|5433.56|5432.96|5434.31|5433.71|5433.56|5432.96|18
1723605140000|2024-08-14 03:12:20|5433.68|5433.08|5433.68|5433.08|5433.81|5433.21|5433.56|5432.96|21
1723605150000|2024-08-14 03:12:30|5433.81|5433.21|5433.81|5433.21|5433.81|5433.21|5433.81|5433.21|2
1723605160000|2024-08-14 03:12:40|5433.68|5433.08|5433.56|5432.96|5433.68|5433.08|5433.56|5432.96|3
1723605180000|2024-08-14 03:13:00|||||||||2
1723605190000|2024-08-14 03:13:10|5433.68|5433.08|5433.56|5432.96|5433.68|5433.08|5433.56|5432.96|8
1723605200000|2024-08-14 03:13:20|5433.68|5433.08|5433.56|5432.96|5433.81|5433.21|5433.56|5432.96|11
1723605220000|2024-08-14 03:13:40|5433.68|5433.08|5433.81|5433.21|5433.81|5433.21|5433.68|5433.08|4
1723605230000|2024-08-14 03:13:50|5433.68|5433.08|5433.68|5433.08|5433.81|5433.21|5433.56|5432.96|9
1723605240000|2024-08-14 03:14:00|5433.81|5433.21|5433.81|5433.21|5433.81|5433.21|5433.81|5433.21|0
1723605250000|2024-08-14 03:14:10|||||||||6
1723605260000|2024-08-14 03:14:20|5433.68|5433.08|5433.81|5433.21|5433.81|5433.21|5433.68|5433.08|8
1723605280000|2024-08-14 03:14:40|||||||||5
1723605290000|2024-08-14 03:14:50|5433.68|5433.08|5433.81|5433.21|5433.81|5433.21|5433.68|5433.08|8
1723605300000|2024-08-14 03:15:00|5433.93|5433.33|5433.81|5433.21|5434.06|5433.46|5433.81|5433.21|18
1723605310000|2024-08-14 03:15:10|5433.93|5433.33|5434.06|5433.46|5434.06|5433.46|5433.56|5432.96|40
1723605320000|2024-08-14 03:15:20|5434.18|5433.58|5434.18|5433.58|5434.18|5433.58|5434.18|5433.58|18
1723605330000|2024-08-14 03:15:30|5434.31|5433.71|5434.18|5433.58|5434.31|5433.71|5434.06|5433.46|19
1723605340000|2024-08-14 03:15:40|5434.31|5433.71|5434.31|5433.71|5434.56|5433.96|5434.31|5433.71|64
1723605350000|2024-08-14 03:15:50|5434.43|5433.83|5434.31|5433.71|5434.56|5433.96|5434.31|5433.71|22
1723605360000|2024-08-14 03:16:00|5434.43|5433.83|5434.56|5433.96|5434.56|5433.96|5434.31|5433.71|15
1723605370000|2024-08-14 03:16:10|5434.43|5433.83|5434.56|5433.96|5434.81|5434.21|5434.43|5433.83|35
1723605380000|2024-08-14 03:16:20|5434.68|5434.08|5434.56|5433.96|5434.81|5434.21|5434.56|5433.96|8
1723605390000|2024-08-14 03:16:30|||||||||15
1723605400000|2024-08-14 03:16:40|5434.68|5434.08|5434.31|5433.71|5434.68|5434.08|5434.31|5433.71|54
1723605410000|2024-08-14 03:16:50|5434.43|5433.83|5434.43|5433.83|5434.43|5433.83|5434.31|5433.71|1
1723605420000|2024-08-14 03:17:00|5434.31|5433.71|5434.43|5433.83|5434.56|5433.96|5434.06|5433.46|18
1723605430000|2024-08-14 03:17:10|5434.31|5433.71|5434.06|5433.46|5434.31|5433.71|5434.06|5433.46|2
1723605440000|2024-08-14 03:17:20|5433.93|5433.33|5434.06|5433.46|5434.06|5433.46|5433.93|5433.33|8
1723605450000|2024-08-14 03:17:30|5433.93|5433.33|5433.81|5433.21|5433.93|5433.33|5433.81|5433.21|6
1723605460000|2024-08-14 03:17:40|5433.93|5433.33|5434.06|5433.46|5434.06|5433.46|5433.93|5433.33|2
1723605470000|2024-08-14 03:17:50|5433.93|5433.33|5433.81|5433.21|5433.93|5433.33|5433.81|5433.21|6
1723605480000|2024-08-14 03:18:00|5433.93|5433.33|5434.06|5433.46|5434.06|5433.46|5433.93|5433.33|5
1723605490000|2024-08-14 03:18:10|5433.93|5433.33|5434.06|5433.46|5434.06|5433.46|5433.93|5433.33|10
1723605500000|2024-08-14 03:18:20|5434.18|5433.58|5434.18|5433.58|5434.18|5433.58|5434.06|5433.46|12
1723605510000|2024-08-14 03:18:30|5434.31|5433.71|5434.31|5433.71|5434.31|5433.71|5434.31|5433.71|4
1723605520000|2024-08-14 03:18:40|||||||||2
1723605530000|2024-08-14 03:18:50|5434.18|5433.58|5434.31|5433.71|5434.31|5433.71|5434.18|5433.58|6
1723605540000|2024-08-14 03:19:00|5434.56|5433.96|5434.56|5433.96|5434.56|5433.96|5434.56|5433.96|10
1723605550000|2024-08-14 03:19:10|||||||||1
1723605560000|2024-08-14 03:19:20|5434.31|5433.71|5434.31|5433.71|5434.31|5433.71|5434.31|5433.71|6
1723605570000|2024-08-14 03:19:30|5434.43|5433.83|5434.56|5433.96|5434.56|5433.96|5434.43|5433.83|9
1723605580000|2024-08-14 03:19:40|5434.68|5434.08|5434.68|5434.08|5434.68|5434.08|5434.56|5433.96|7
1723605590000|2024-08-14 03:19:50|5434.81|5434.21|5434.56|5433.96|5434.81|5434.21|5434.56|5433.96|2
1723605600000|2024-08-14 03:20:00|||||||||2
1723605610000|2024-08-14 03:20:10|5434.43|5433.83|5434.31|5433.71|5434.43|5433.83|5434.31|5433.71|4
1723605620000|2024-08-14 03:20:20|5434.43|5433.83|5434.43|5433.83|5434.43|5433.83|5434.43|5433.83|17
1723605630000|2024-08-14 03:20:30|5434.56|5433.96|5434.31|5433.71|5434.56|5433.96|5434.31|5433.71|9
1723605650000|2024-08-14 03:20:50|5434.43|5433.83|5434.56|5433.96|5434.56|5433.96|5434.43|5433.83|6
1723605670000|2024-08-14 03:21:10|5434.68|5434.08|5434.81|5434.21|5434.81|5434.21|5434.56|5433.96|17
1723605680000|2024-08-14 03:21:20|5434.68|5434.08|5434.68|5434.08|5434.68|5434.08|5434.56|5433.96|4
1723605690000|2024-08-14 03:21:30|5434.56|5433.96|5434.68|5434.08|5434.68|5434.08|5434.56|5433.96|1
1723605700000|2024-08-14 03:21:40|5434.81|5434.21|5434.81|5434.21|5434.81|5434.21|5434.81|5434.21|3
1723605720000|2024-08-14 03:22:00|5434.68|5434.08|5434.81|5434.21|5434.81|5434.21|5434.68|5434.08|20
1723605730000|2024-08-14 03:22:10|5434.93|5434.33|5435.06|5434.46|5435.06|5434.46|5434.93|5434.33|29
1723605740000|2024-08-14 03:22:20|5434.93|5434.33|5434.93|5434.33|5434.93|5434.33|5434.81|5434.21|6
1723605750000|2024-08-14 03:22:30|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|3
1723605770000|2024-08-14 03:22:50|5434.81|5434.21|5434.81|5434.21|5434.81|5434.21|5434.81|5434.21|8
1723605790000|2024-08-14 03:23:10|||||||||12
1723605810000|2024-08-14 03:23:30|5434.68|5434.08|5434.56|5433.96|5434.68|5434.08|5434.56|5433.96|8
1723605820000|2024-08-14 03:23:40|5434.68|5434.08|5434.81|5434.21|5434.81|5434.21|5434.68|5434.08|13
1723605830000|2024-08-14 03:23:50|5434.68|5434.08|5434.56|5433.96|5434.68|5434.08|5434.56|5433.96|4
1723605840000|2024-08-14 03:24:00|5434.68|5434.08|5434.56|5433.96|5434.81|5434.21|5434.56|5433.96|5
1723605850000|2024-08-14 03:24:10|5434.68|5434.08|5434.81|5434.21|5434.81|5434.21|5434.68|5434.08|2
1723605860000|2024-08-14 03:24:20|5434.68|5434.08|5434.68|5434.08|5434.68|5434.08|5434.68|5434.08|4
1723605870000|2024-08-14 03:24:30|5434.81|5434.21|5434.68|5434.08|5434.81|5434.21|5434.68|5434.08|4
1723605890000|2024-08-14 03:24:50|5434.56|5433.96|5434.81|5434.21|5434.81|5434.21|5434.56|5433.96|2
1723605900000|2024-08-14 03:25:00|||||||||4
1723605910000|2024-08-14 03:25:10|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|21
1723605920000|2024-08-14 03:25:20|5434.93|5434.33|5434.93|5434.33|5434.93|5434.33|5434.93|5434.33|11
1723605930000|2024-08-14 03:25:30|5434.81|5434.21|5434.81|5434.21|5434.81|5434.21|5434.81|5434.21|2
1723605940000|2024-08-14 03:25:40|||||||||2
1723605950000|2024-08-14 03:25:50|5434.93|5434.33|5435.06|5434.46|5435.06|5434.46|5434.93|5434.33|6
1723605960000|2024-08-14 03:26:00|5434.93|5434.33|5434.93|5434.33|5434.93|5434.33|5434.81|5434.21|10
1723605970000|2024-08-14 03:26:10|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|0
1723605990000|2024-08-14 03:26:30|5434.93|5434.33|5435.06|5434.46|5435.06|5434.46|5434.81|5434.21|7
1723606000000|2024-08-14 03:26:40|||||||||1
1723606010000|2024-08-14 03:26:50|5434.93|5434.33|5434.81|5434.21|5434.93|5434.33|5434.81|5434.21|5
1723606020000|2024-08-14 03:27:00|5435.06|5434.46|5434.81|5434.21|5435.06|5434.46|5434.68|5434.08|20
1723606030000|2024-08-14 03:27:10|5434.68|5434.08|5434.81|5434.21|5434.81|5434.21|5434.56|5433.96|6
1723606040000|2024-08-14 03:27:20|5434.68|5434.08|5434.56|5433.96|5434.68|5434.08|5434.56|5433.96|6
1723606060000|2024-08-14 03:27:40|5434.68|5434.08|5434.56|5433.96|5434.68|5434.08|5434.56|5433.96|17
1723606070000|2024-08-14 03:27:50|||||||||6
1723606080000|2024-08-14 03:28:00|5434.43|5433.83|5434.56|5433.96|5434.56|5433.96|5434.43|5433.83|19
1723606090000|2024-08-14 03:28:10|||||||||2
1723606110000|2024-08-14 03:28:30|5434.31|5433.71|5434.31|5433.71|5434.31|5433.71|5434.31|5433.71|10
1723606120000|2024-08-14 03:28:40|5434.18|5433.58|5434.31|5433.71|5434.31|5433.71|5434.06|5433.46|22
1723606130000|2024-08-14 03:28:50|5434.06|5433.46|5434.18|5433.58|5434.18|5433.58|5434.06|5433.46|22
1723606140000|2024-08-14 03:29:00|5434.06|5433.46|5434.06|5433.46|5434.31|5433.71|5434.06|5433.46|7
1723606160000|2024-08-14 03:29:20|5433.93|5433.33|5433.81|5433.21|5434.06|5433.46|5433.81|5433.21|29
1723606190000|2024-08-14 03:29:50|||||||||7
1723606200000|2024-08-14 03:30:00|5433.56|5432.96|5433.56|5432.96|5433.68|5433.08|5433.31|5432.71|61
1723606210000|2024-08-14 03:30:10|5433.68|5433.08|5433.56|5432.96|5433.68|5433.08|5433.56|5432.96|9
1723606220000|2024-08-14 03:30:20|5433.68|5433.08|5433.56|5432.96|5433.68|5433.08|5433.56|5432.96|9
1723606230000|2024-08-14 03:30:30|5433.68|5433.08|5433.56|5432.96|5433.81|5433.21|5433.56|5432.96|8
1723606240000|2024-08-14 03:30:40|||||||||2
1723606250000|2024-08-14 03:30:50|5433.68|5433.08|5433.56|5432.96|5433.68|5433.08|5433.56|5432.96|8
1723606260000|2024-08-14 03:31:00|5433.68|5433.08|5433.93|5433.33|5433.93|5433.33|5433.56|5432.96|24
1723606270000|2024-08-14 03:31:10|5433.81|5433.21|5434.06|5433.46|5434.06|5433.46|5433.81|5433.21|2
1723606280000|2024-08-14 03:31:20|5433.93|5433.33|5434.06|5433.46|5434.06|5433.46|5433.81|5433.21|4
1723606290000|2024-08-14 03:31:30|5433.93|5433.33|5433.81|5433.21|5433.93|5433.33|5433.68|5433.08|22
1723606300000|2024-08-14 03:31:40|5433.68|5433.08|5433.81|5433.21|5433.93|5433.33|5433.68|5433.08|13
1723606310000|2024-08-14 03:31:50|5433.93|5433.33|5433.81|5433.21|5433.93|5433.33|5433.81|5433.21|18
1723606320000|2024-08-14 03:32:00|5433.93|5433.33|5434.06|5433.46|5434.31|5433.71|5433.93|5433.33|34
1723606330000|2024-08-14 03:32:10|5433.81|5433.21|5433.81|5433.21|5433.81|5433.21|5433.81|5433.21|5
1723606340000|2024-08-14 03:32:20|5433.56|5432.96|5433.56|5432.96|5433.56|5432.96|5433.56|5432.96|21
1723606350000|2024-08-14 03:32:30|5433.68|5433.08|5433.68|5433.08|5433.68|5433.08|5433.56|5432.96|35
1723606360000|2024-08-14 03:32:40|5433.81|5433.21|5433.56|5432.96|5433.81|5433.21|5433.56|5432.96|3
1723606380000|2024-08-14 03:33:00|5433.68|5433.08|5434.06|5433.46|5434.06|5433.46|5433.68|5433.08|37
1723606390000|2024-08-14 03:33:10|5433.93|5433.33|5433.81|5433.21|5434.06|5433.46|5433.81|5433.21|2
1723606400000|2024-08-14 03:33:20|5433.93|5433.33|5434.06|5433.46|5434.06|5433.46|5433.81|5433.21|12
1723606410000|2024-08-14 03:33:30|5434.18|5433.58|5434.06|5433.46|5434.18|5433.58|5434.06|5433.46|4
1723606420000|2024-08-14 03:33:40|5434.18|5433.58|5433.81|5433.21|5434.18|5433.58|5433.81|5433.21|7
1723606430000|2024-08-14 03:33:50|5433.68|5433.08|5433.68|5433.08|5433.81|5433.21|5433.68|5433.08|8
1723606440000|2024-08-14 03:34:00|5434.06|5433.46|5434.31|5433.71|5434.31|5433.71|5434.06|5433.46|26
1723606450000|2024-08-14 03:34:10|5434.06|5433.46|5434.31|5433.71|5434.31|5433.71|5434.06|5433.46|30
1723606460000|2024-08-14 03:34:20|||||||||12
1723606470000|2024-08-14 03:34:30|5434.43|5433.83|5434.18|5433.58|5434.56|5433.96|5434.18|5433.58|30
1723606480000|2024-08-14 03:34:40|5434.06|5433.46|5434.31|5433.71|5434.31|5433.71|5434.06|5433.46|0
1723606490000|2024-08-14 03:34:50|5434.43|5433.83|5434.31|5433.71|5434.43|5433.83|5434.31|5433.71|10
1723606500000|2024-08-14 03:35:00|5434.06|5433.46|5434.06|5433.46|5434.43|5433.83|5434.06|5433.46|11
1723606510000|2024-08-14 03:35:10|5434.18|5433.58|5433.81|5433.21|5434.31|5433.71|5433.81|5433.21|59
1723606520000|2024-08-14 03:35:20|5433.68|5433.08|5433.56|5432.96|5433.81|5433.21|5433.56|5432.96|7
1723606530000|2024-08-14 03:35:30|5433.68|5433.08|5433.56|5432.96|5433.68|5433.08|5433.56|5432.96|13
1723606540000|2024-08-14 03:35:40|5433.81|5433.21|5433.81|5433.21|5433.81|5433.21|5433.81|5433.21|4
1723606550000|2024-08-14 03:35:50|||||||||4
1723606560000|2024-08-14 03:36:00|5433.93|5433.33|5434.06|5433.46|5434.06|5433.46|5433.93|5433.33|17
1723606570000|2024-08-14 03:36:10|5434.31|5433.71|5434.18|5433.58|5434.31|5433.71|5434.18|5433.58|17
1723606580000|2024-08-14 03:36:20|5434.31|5433.71|5434.18|5433.58|5434.31|5433.71|5434.18|5433.58|4
1723606590000|2024-08-14 03:36:30|5434.06|5433.46|5434.06|5433.46|5434.18|5433.58|5434.06|5433.46|2
1723606600000|2024-08-14 03:36:40|5434.18|5433.58|5434.06|5433.46|5434.18|5433.58|5434.06|5433.46|2
1723606610000|2024-08-14 03:36:50|5433.81|5433.21|5433.81|5433.21|5434.06|5433.46|5433.81|5433.21|23
1723606620000|2024-08-14 03:37:00|5433.93|5433.33|5433.81|5433.21|5433.93|5433.33|5433.81|5433.21|15
1723606630000|2024-08-14 03:37:10|5433.56|5432.96|5433.56|5432.96|5433.81|5433.21|5433.56|5432.96|18
1723606640000|2024-08-14 03:37:20|5433.43|5432.83|5433.31|5432.71|5433.43|5432.83|5433.31|5432.71|16
1723606650000|2024-08-14 03:37:30|||||||||3
1723606660000|2024-08-14 03:37:40|5433.43|5432.83|5433.31|5432.71|5433.43|5432.83|5433.31|5432.71|36
1723606670000|2024-08-14 03:37:50|5433.06|5432.46|5433.06|5432.46|5433.06|5432.46|5432.81|5432.21|46
1723606680000|2024-08-14 03:38:00|5432.93|5432.33|5433.06|5432.46|5433.18|5432.58|5432.93|5432.33|19
1723606690000|2024-08-14 03:38:10|5433.18|5432.58|5433.31|5432.71|5433.31|5432.71|5433.18|5432.58|10
1723606700000|2024-08-14 03:38:20|5433.56|5432.96|5433.81|5433.21|5433.81|5433.21|5433.56|5432.96|24
1723606710000|2024-08-14 03:38:30|||||||||4
1723606720000|2024-08-14 03:38:40|5433.93|5433.33|5433.81|5433.21|5434.06|5433.46|5433.81|5433.21|11
1723606730000|2024-08-14 03:38:50|||||||||2
1723606740000|2024-08-14 03:39:00|5434.06|5433.46|5434.06|5433.46|5434.06|5433.46|5433.81|5433.21|3
1723606750000|2024-08-14 03:39:10|||||||||4
1723606760000|2024-08-14 03:39:20|5433.93|5433.33|5433.93|5433.33|5433.93|5433.33|5433.93|5433.33|2
1723606770000|2024-08-14 03:39:30|5433.81|5433.21|5433.93|5433.33|5433.93|5433.33|5433.81|5433.21|1
1723606780000|2024-08-14 03:39:40|5433.81|5433.21|5433.81|5433.21|5433.93|5433.33|5433.81|5433.21|0
1723606790000|2024-08-14 03:39:50|5433.93|5433.33|5433.81|5433.21|5433.93|5433.33|5433.81|5433.21|3
1723606800000|2024-08-14 03:40:00|5434.06|5433.46|5434.06|5433.46|5434.06|5433.46|5434.06|5433.46|2
1723606810000|2024-08-14 03:40:10|5434.18|5433.58|5434.31|5433.71|5434.31|5433.71|5434.18|5433.58|5
1723606820000|2024-08-14 03:40:20|5434.18|5433.58|5433.81|5433.21|5434.31|5433.71|5433.81|5433.21|5
1723606830000|2024-08-14 03:40:30|5433.68|5433.08|5433.56|5432.96|5433.81|5433.21|5433.56|5432.96|3
1723606840000|2024-08-14 03:40:40|5433.68|5433.08|5433.56|5432.96|5433.68|5433.08|5433.56|5432.96|5
1723606850000|2024-08-14 03:40:50|5433.81|5433.21|5433.56|5432.96|5433.81|5433.21|5433.56|5432.96|12
1723606860000|2024-08-14 03:41:00|5433.68|5433.08|5433.56|5432.96|5433.81|5433.21|5433.56|5432.96|15
1723606870000|2024-08-14 03:41:10|5433.43|5432.83|5433.43|5432.83|5433.43|5432.83|5433.43|5432.83|4
1723606880000|2024-08-14 03:41:20|5433.56|5432.96|5433.31|5432.71|5433.56|5432.96|5433.31|5432.71|2
1723606890000|2024-08-14 03:41:30|5433.43|5432.83|5433.56|5432.96|5433.56|5432.96|5433.43|5432.83|6
1723606900000|2024-08-14 03:41:40|5433.31|5432.71|5433.43|5432.83|5433.56|5432.96|5433.31|5432.71|13
1723606910000|2024-08-14 03:41:50|5433.31|5432.71|5433.31|5432.71|5433.56|5432.96|5433.31|5432.71|5
1723606920000|2024-08-14 03:42:00|5433.43|5432.83|5433.56|5432.96|5433.56|5432.96|5433.43|5432.83|8
1723606930000|2024-08-14 03:42:10|5433.31|5432.71|5433.31|5432.71|5433.31|5432.71|5433.31|5432.71|8
1723606940000|2024-08-14 03:42:20|||||||||3
1723606960000|2024-08-14 03:42:40|5433.56|5432.96|5433.56|5432.96|5433.56|5432.96|5433.56|5432.96|16
1723606970000|2024-08-14 03:42:50|5433.43|5432.83|5433.31|5432.71|5433.43|5432.83|5433.18|5432.58|9
1723606980000|2024-08-14 03:43:00|5433.43|5432.83|5433.56|5432.96|5433.56|5432.96|5433.31|5432.71|9
1723606990000|2024-08-14 03:43:10|5433.68|5433.08|5433.56|5432.96|5433.68|5433.08|5433.56|5432.96|7
1723607000000|2024-08-14 03:43:20|5433.68|5433.08|5433.56|5432.96|5433.81|5433.21|5433.56|5432.96|5
1723607010000|2024-08-14 03:43:30|5433.68|5433.08|5433.81|5433.21|5433.81|5433.21|5433.56|5432.96|13
1723607020000|2024-08-14 03:43:40|5433.68|5433.08|5433.81|5433.21|5433.81|5433.21|5433.68|5433.08|4
1723607030000|2024-08-14 03:43:50|5433.68|5433.08|5433.81|5433.21|5433.81|5433.21|5433.56|5432.96|17
1723607040000|2024-08-14 03:44:00|5433.68|5433.08|5433.81|5433.21|5433.81|5433.21|5433.68|5433.08|14
1723607060000|2024-08-14 03:44:20|5433.68|5433.08|5433.81|5433.21|5433.81|5433.21|5433.68|5433.08|3
1723607070000|2024-08-14 03:44:30|5433.68|5433.08|5433.68|5433.08|5433.81|5433.21|5433.56|5432.96|5
1723607080000|2024-08-14 03:44:40|5433.81|5433.21|5433.68|5433.08|5433.81|5433.21|5433.68|5433.08|1
1723607090000|2024-08-14 03:44:50|5433.56|5432.96|5433.81|5433.21|5433.81|5433.21|5433.56|5432.96|1
1723607100000|2024-08-14 03:45:00|5434.06|5433.46|5434.06|5433.46|5434.06|5433.46|5434.06|5433.46|20
1723607120000|2024-08-14 03:45:20|5433.93|5433.33|5433.93|5433.33|5433.93|5433.33|5433.93|5433.33|16
1723607130000|2024-08-14 03:45:30|5434.06|5433.46|5433.93|5433.33|5434.06|5433.46|5433.81|5433.21|1
1723607140000|2024-08-14 03:45:40|5434.06|5433.46|5434.81|5434.21|5434.81|5434.21|5433.93|5433.33|55
1723607150000|2024-08-14 03:45:50|5434.68|5434.08|5434.81|5434.21|5434.81|5434.21|5434.68|5434.08|14
1723607160000|2024-08-14 03:46:00|5434.68|5434.08|5434.81|5434.21|5434.93|5434.33|5434.68|5434.08|21
1723607170000|2024-08-14 03:46:10|5434.93|5434.33|5434.93|5434.33|5435.06|5434.46|5434.81|5434.21|5
1723607180000|2024-08-14 03:46:20|5435.06|5434.46|5435.31|5434.71|5435.31|5434.71|5435.06|5434.46|66
1723607190000|2024-08-14 03:46:30|||||||||1
1723607200000|2024-08-14 03:46:40|5435.06|5434.46|5435.06|5434.46|5435.18|5434.58|5435.06|5434.46|24
1723607210000|2024-08-14 03:46:50|||||||||19
1723607220000|2024-08-14 03:47:00|5434.81|5434.21|5435.06|5434.46|5435.06|5434.46|5434.81|5434.21|42
1723607230000|2024-08-14 03:47:10|5435.18|5434.58|5435.31|5434.71|5435.43|5434.83|5435.06|5434.46|47
1723607240000|2024-08-14 03:47:20|5435.18|5434.58|5435.06|5434.46|5435.18|5434.58|5435.06|5434.46|3
1723607250000|2024-08-14 03:47:30|||||||||9
1723607270000|2024-08-14 03:47:50|5435.18|5434.58|5435.18|5434.58|5435.18|5434.58|5435.18|5434.58|4
1723607280000|2024-08-14 03:48:00|5435.31|5434.71|5435.31|5434.71|5435.31|5434.71|5435.31|5434.71|8
1723607290000|2024-08-14 03:48:10|5435.18|5434.58|5435.31|5434.71|5435.31|5434.71|5435.18|5434.58|21
1723607310000|2024-08-14 03:48:30|5435.06|5434.46|5435.06|5434.46|5435.18|5434.58|5435.06|5434.46|4
1723607320000|2024-08-14 03:48:40|5435.31|5434.71|5435.06|5434.46|5435.31|5434.71|5435.06|5434.46|11
1723607330000|2024-08-14 03:48:50|5435.18|5434.58|5435.06|5434.46|5435.18|5434.58|5435.06|5434.46|7
1723607340000|2024-08-14 03:49:00|||||||||3
1723607350000|2024-08-14 03:49:10|5435.18|5434.58|5435.31|5434.71|5435.31|5434.71|5435.18|5434.58|12
1723607360000|2024-08-14 03:49:20|||||||||3
1723607370000|2024-08-14 03:49:30|5435.43|5434.83|5435.31|5434.71|5435.43|5434.83|5435.31|5434.71|31
1723607390000|2024-08-14 03:49:50|||||||||4
1723607400000|2024-08-14 03:50:00|5435.43|5434.83|5435.81|5435.21|5435.81|5435.21|5435.43|5434.83|40
1723607410000|2024-08-14 03:50:10|5435.68|5435.08|5435.56|5434.96|5435.81|5435.21|5435.56|5434.96|10
1723607420000|2024-08-14 03:50:20|5435.43|5434.83|5435.06|5434.46|5435.43|5434.83|5435.06|5434.46|17
1723607430000|2024-08-14 03:50:30|5434.81|5434.21|5434.81|5434.21|5434.81|5434.21|5434.81|5434.21|14
1723607440000|2024-08-14 03:50:40|5434.68|5434.08|5434.56|5433.96|5434.81|5434.21|5434.56|5433.96|18
1723607450000|2024-08-14 03:50:50|5434.68|5434.08|5434.43|5433.83|5434.68|5434.08|5434.31|5433.71|11
1723607460000|2024-08-14 03:51:00|5434.31|5433.71|5434.56|5433.96|5434.56|5433.96|5434.31|5433.71|4
1723607480000|2024-08-14 03:51:20|5434.43|5433.83|5434.56|5433.96|5434.56|5433.96|5434.31|5433.71|24
1723607520000|2024-08-14 03:52:00|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|5434.93|5434.33|61
1723607530000|2024-08-14 03:52:10|5435.18|5434.58|5435.31|5434.71|5435.31|5434.71|5435.18|5434.58|15
1723607550000|2024-08-14 03:52:30|||||||||4
1723607560000|2024-08-14 03:52:40|5435.06|5434.46|5435.06|5434.46|5435.31|5434.71|5435.06|5434.46|29
1723607570000|2024-08-14 03:52:50|5435.18|5434.58|5435.31|5434.71|5435.31|5434.71|5435.18|5434.58|8
1723607590000|2024-08-14 03:53:10|5435.43|5434.83|5435.43|5434.83|5435.43|5434.83|5435.31|5434.71|29
1723607600000|2024-08-14 03:53:20|5435.56|5434.96|5435.31|5434.71|5435.56|5434.96|5435.31|5434.71|0
1723607620000|2024-08-14 03:53:40|5435.18|5434.58|5435.06|5434.46|5435.31|5434.71|5435.06|5434.46|11
1723607630000|2024-08-14 03:53:50|5434.93|5434.33|5435.06|5434.46|5435.06|5434.46|5434.81|5434.21|19
1723607640000|2024-08-14 03:54:00|||||||||5
1723607660000|2024-08-14 03:54:20|5435.18|5434.58|5434.81|5434.21|5435.18|5434.58|5434.81|5434.21|23
1723607680000|2024-08-14 03:54:40|||||||||1
1723607690000|2024-08-14 03:54:50|||||||||1
1723607700000|2024-08-14 03:55:00|5434.93|5434.33|5435.06|5434.46|5435.06|5434.46|5434.93|5434.33|15
1723607710000|2024-08-14 03:55:10|5435.18|5434.58|5435.31|5434.71|5435.31|5434.71|5435.18|5434.58|13
1723607720000|2024-08-14 03:55:20|5435.18|5434.58|5435.18|5434.58|5435.18|5434.58|5435.06|5434.46|1
1723607730000|2024-08-14 03:55:30|5435.31|5434.71|5435.06|5434.46|5435.31|5434.71|5435.06|5434.46|4
1723607760000|2024-08-14 03:56:00|5434.93|5434.33|5434.81|5434.21|5435.06|5434.46|5434.81|5434.21|6
1723607770000|2024-08-14 03:56:10|||||||||1
1723607790000|2024-08-14 03:56:30|||||||||3
1723607800000|2024-08-14 03:56:40|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|5434.93|5434.33|14
1723607810000|2024-08-14 03:56:50|5435.18|5434.58|5435.06|5434.46|5435.18|5434.58|5435.06|5434.46|1
1723607820000|2024-08-14 03:57:00|||||||||2
1723607830000|2024-08-14 03:57:10|5434.93|5434.33|5434.93|5434.33|5434.93|5434.33|5434.93|5434.33|1
1723607840000|2024-08-14 03:57:20|5434.81|5434.21|5434.68|5434.08|5434.81|5434.21|5434.56|5433.96|4
1723607850000|2024-08-14 03:57:30|5434.56|5433.96|5434.56|5433.96|5434.68|5434.08|5434.56|5433.96|13
1723607860000|2024-08-14 03:57:40|5434.68|5434.08|5434.81|5434.21|5434.81|5434.21|5434.56|5433.96|11
1723607870000|2024-08-14 03:57:50|5434.68|5434.08|5434.56|5433.96|5434.68|5434.08|5434.56|5433.96|4
1723607880000|2024-08-14 03:58:00|5434.31|5433.71|5434.31|5433.71|5434.31|5433.71|5434.06|5433.46|12
1723607890000|2024-08-14 03:58:10|5434.06|5433.46|5434.06|5433.46|5434.06|5433.46|5434.06|5433.46|14
1723607910000|2024-08-14 03:58:30|5434.18|5433.58|5434.06|5433.46|5434.18|5433.58|5434.06|5433.46|10
1723607920000|2024-08-14 03:58:40|||||||||10
1723607930000|2024-08-14 03:58:50|5433.93|5433.33|5433.81|5433.21|5433.93|5433.33|5433.81|5433.21|11
1723607940000|2024-08-14 03:59:00|5433.93|5433.33|5433.81|5433.21|5434.06|5433.46|5433.56|5432.96|38
1723607950000|2024-08-14 03:59:10|5434.56|5433.96|5434.06|5433.46|5434.56|5433.96|5434.06|5433.46|192
1723607960000|2024-08-14 03:59:20|5433.93|5433.33|5434.06|5433.46|5434.06|5433.46|5433.93|5433.33|6
1723607990000|2024-08-14 03:59:50|5434.18|5433.58|5434.31|5433.71|5434.43|5433.83|5434.18|5433.58|26
1723608000000|2024-08-14 04:00:00|5434.18|5433.58|5434.31|5433.71|5434.31|5433.71|5434.18|5433.58|24
1723608010000|2024-08-14 04:00:10|5434.43|5433.83|5434.56|5433.96|5434.56|5433.96|5434.31|5433.71|12
1723608020000|2024-08-14 04:00:20|5434.68|5434.08|5434.56|5433.96|5434.68|5434.08|5434.56|5433.96|1
1723608040000|2024-08-14 04:00:40|5434.68|5434.08|5434.56|5433.96|5434.81|5434.21|5434.56|5433.96|13
1723608050000|2024-08-14 04:00:50|5434.81|5434.21|5434.56|5433.96|5434.81|5434.21|5434.56|5433.96|18
1723608060000|2024-08-14 04:01:00|5434.81|5434.21|5434.68|5434.08|5434.81|5434.21|5434.68|5434.08|12
1723608070000|2024-08-14 04:01:10|5434.81|5434.21|5434.81|5434.21|5434.81|5434.21|5434.81|5434.21|2
1723608080000|2024-08-14 04:01:20|5434.93|5434.33|5434.56|5433.96|5435.06|5434.46|5434.56|5433.96|27
1723608090000|2024-08-14 04:01:30|5434.31|5433.71|5434.56|5433.96|5434.56|5433.96|5434.31|5433.71|21
1723608100000|2024-08-14 04:01:40|5434.43|5433.83|5434.31|5433.71|5434.43|5433.83|5434.31|5433.71|4
1723608110000|2024-08-14 04:01:50|5434.43|5433.83|5434.56|5433.96|5434.56|5433.96|5434.31|5433.71|3
1723608120000|2024-08-14 04:02:00|5434.81|5434.21|5434.56|5433.96|5434.81|5434.21|5434.56|5433.96|7
1723608130000|2024-08-14 04:02:10|5434.68|5434.08|5434.56|5433.96|5434.81|5434.21|5434.56|5433.96|12
1723608140000|2024-08-14 04:02:20|5434.68|5434.08|5434.56|5433.96|5434.68|5434.08|5434.56|5433.96|3
1723608150000|2024-08-14 04:02:30|5434.68|5434.08|5434.56|5433.96|5434.68|5434.08|5434.56|5433.96|17
1723608160000|2024-08-14 04:02:40|5434.06|5433.46|5433.56|5432.96|5434.06|5433.46|5433.56|5432.96|90
1723608170000|2024-08-14 04:02:50|5433.68|5433.08|5434.06|5433.46|5434.06|5433.46|5433.68|5433.08|26
1723608190000|2024-08-14 04:03:10|5433.93|5433.33|5434.31|5433.71|5434.31|5433.71|5433.93|5433.33|17
1723608200000|2024-08-14 04:03:20|5434.18|5433.58|5434.06|5433.46|5434.31|5433.71|5434.06|5433.46|2
1723608220000|2024-08-14 04:03:40|||||||||1
1723608230000|2024-08-14 04:03:50|||||||||2
1723608240000|2024-08-14 04:04:00|||||||||1
1723608250000|2024-08-14 04:04:10|||||||||16
1723608260000|2024-08-14 04:04:20|5434.31|5433.71|5434.31|5433.71|5434.31|5433.71|5434.31|5433.71|9
1723608280000|2024-08-14 04:04:40|||||||||1
1723608290000|2024-08-14 04:04:50|5434.56|5433.96|5434.31|5433.71|5434.56|5433.96|5434.31|5433.71|8
1723608300000|2024-08-14 04:05:00|5434.43|5433.83|5434.56|5433.96|5434.56|5433.96|5434.43|5433.83|2
1723608310000|2024-08-14 04:05:10|5434.68|5434.08|5434.56|5433.96|5434.68|5434.08|5434.56|5433.96|11
1723608330000|2024-08-14 04:05:30|5434.68|5434.08|5434.81|5434.21|5434.81|5434.21|5434.68|5434.08|10
1723608340000|2024-08-14 04:05:40|||||||||1
1723608350000|2024-08-14 04:05:50|5434.68|5434.08|5434.56|5433.96|5434.68|5434.08|5434.56|5433.96|3
1723608360000|2024-08-14 04:06:00|||||||||5
1723608370000|2024-08-14 04:06:10|||||||||5
1723608380000|2024-08-14 04:06:20|5434.31|5433.71|5434.43|5433.83|5434.43|5433.83|5434.31|5433.71|5
1723608390000|2024-08-14 04:06:30|5434.56|5433.96|5434.43|5433.83|5434.56|5433.96|5434.43|5433.83|1
1723608400000|2024-08-14 04:06:40|5434.56|5433.96|5434.56|5433.96|5434.56|5433.96|5434.56|5433.96|4
1723608410000|2024-08-14 04:06:50|||||||||1
1723608420000|2024-08-14 04:07:00|5434.31|5433.71|5434.31|5433.71|5434.31|5433.71|5434.31|5433.71|16
1723608430000|2024-08-14 04:07:10|||||||||2
1723608440000|2024-08-14 04:07:20|5434.43|5433.83|5434.56|5433.96|5434.56|5433.96|5434.43|5433.83|5
1723608450000|2024-08-14 04:07:30|5434.81|5434.21|5434.81|5434.21|5434.81|5434.21|5434.81|5434.21|13
1723608480000|2024-08-14 04:08:00|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|5
1723608500000|2024-08-14 04:08:20|5434.93|5434.33|5434.93|5434.33|5435.06|5434.46|5434.81|5434.21|12
1723608510000|2024-08-14 04:08:30|5434.81|5434.21|5434.81|5434.21|5434.81|5434.21|5434.81|5434.21|1
1723608540000|2024-08-14 04:09:00|5434.93|5434.33|5435.06|5434.46|5435.06|5434.46|5434.93|5434.33|7
1723608550000|2024-08-14 04:09:10|||||||||2
1723608560000|2024-08-14 04:09:20|||||||||1
1723608570000|2024-08-14 04:09:30|||||||||1
1723608580000|2024-08-14 04:09:40|5435.18|5434.58|5434.93|5434.33|5435.18|5434.58|5434.93|5434.33|14
1723608590000|2024-08-14 04:09:50|5435.06|5434.46|5435.06|5434.46|5435.18|5434.58|5435.06|5434.46|1
1723608600000|2024-08-14 04:10:00|5434.93|5434.33|5434.81|5434.21|5435.06|5434.46|5434.81|5434.21|13
1723608610000|2024-08-14 04:10:10|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|5434.81|5434.21|12
1723608620000|2024-08-14 04:10:20|||||||||1
1723608640000|2024-08-14 04:10:40|5434.81|5434.21|5434.93|5434.33|5434.93|5434.33|5434.81|5434.21|8
1723608650000|2024-08-14 04:10:50|5434.81|5434.21|5434.81|5434.21|5434.93|5434.33|5434.81|5434.21|2
1723608660000|2024-08-14 04:11:00|5435.06|5434.46|5435.31|5434.71|5435.31|5434.71|5435.06|5434.46|7
1723608680000|2024-08-14 04:11:20|||||||||10
1723608690000|2024-08-14 04:11:30|5435.43|5434.83|5435.56|5434.96|5435.56|5434.96|5435.43|5434.83|10
1723608700000|2024-08-14 04:11:40|5435.43|5434.83|5435.06|5434.46|5435.43|5434.83|5435.06|5434.46|11
1723608720000|2024-08-14 04:12:00|5435.18|5434.58|5435.31|5434.71|5435.31|5434.71|5435.18|5434.58|7
1723608730000|2024-08-14 04:12:10|5435.43|5434.83|5435.56|5434.96|5435.56|5434.96|5435.43|5434.83|5
1723608740000|2024-08-14 04:12:20|5435.43|5434.83|5435.31|5434.71|5435.43|5434.83|5435.18|5434.58|6
1723608750000|2024-08-14 04:12:30|||||||||2
1723608760000|2024-08-14 04:12:40|5435.43|5434.83|5435.31|5434.71|5435.43|5434.83|5435.31|5434.71|4
1723608780000|2024-08-14 04:13:00|5435.43|5434.83|5435.31|5434.71|5435.43|5434.83|5435.31|5434.71|23
1723608790000|2024-08-14 04:13:10|5435.43|5434.83|5435.31|5434.71|5435.43|5434.83|5435.31|5434.71|19
1723608800000|2024-08-14 04:13:20|||||||||10
1723608810000|2024-08-14 04:13:30|||||||||1
1723608830000|2024-08-14 04:13:50|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|12
1723608840000|2024-08-14 04:14:00|5435.18|5434.58|5435.06|5434.46|5435.31|5434.71|5434.81|5434.21|14
1723608850000|2024-08-14 04:14:10|5434.93|5434.33|5435.06|5434.46|5435.06|5434.46|5434.93|5434.33|3
1723608880000|2024-08-14 04:14:40|5434.93|5434.33|5434.81|5434.21|5434.93|5434.33|5434.81|5434.21|16
1723608890000|2024-08-14 04:14:50|5434.93|5434.33|5434.93|5434.33|5434.93|5434.33|5434.93|5434.33|9
1723608900000|2024-08-14 04:15:00|5435.06|5434.46|5434.93|5434.33|5435.06|5434.46|5434.93|5434.33|1
1723608910000|2024-08-14 04:15:10|5434.81|5434.21|5434.81|5434.21|5435.06|5434.46|5434.81|5434.21|5
1723608930000|2024-08-14 04:15:30|5434.93|5434.33|5434.81|5434.21|5434.93|5434.33|5434.81|5434.21|4
1723608940000|2024-08-14 04:15:40|5434.93|5434.33|5435.06|5434.46|5435.06|5434.46|5434.93|5434.33|1
1723608950000|2024-08-14 04:15:50|||||||||1
1723608970000|2024-08-14 04:16:10|5435.18|5434.58|5435.31|5434.71|5435.31|5434.71|5435.06|5434.46|3
1723608980000|2024-08-14 04:16:20|||||||||1
1723608990000|2024-08-14 04:16:30|5435.18|5434.58|5435.06|5434.46|5435.18|5434.58|5435.06|5434.46|2
1723609020000|2024-08-14 04:17:00|5435.18|5434.58|5435.31|5434.71|5435.31|5434.71|5435.18|5434.58|4
1723609030000|2024-08-14 04:17:10|5435.18|5434.58|5435.18|5434.58|5435.18|5434.58|5435.06|5434.46|0
1723609040000|2024-08-14 04:17:20|5435.31|5434.71|5435.18|5434.58|5435.31|5434.71|5435.18|5434.58|3
1723609050000|2024-08-14 04:17:30|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|0
1723609070000|2024-08-14 04:17:50|5435.18|5434.58|5435.31|5434.71|5435.31|5434.71|5435.06|5434.46|6
1723609080000|2024-08-14 04:18:00|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|9
1723609090000|2024-08-14 04:18:10|5434.93|5434.33|5434.81|5434.21|5434.93|5434.33|5434.81|5434.21|0
1723609100000|2024-08-14 04:18:20|||||||||8
1723609120000|2024-08-14 04:18:40|5434.93|5434.33|5435.06|5434.46|5435.06|5434.46|5434.93|5434.33|14
1723609140000|2024-08-14 04:19:00|5434.93|5434.33|5435.06|5434.46|5435.06|5434.46|5434.93|5434.33|1
1723609150000|2024-08-14 04:19:10|||||||||10
1723609160000|2024-08-14 04:19:20|5435.18|5434.58|5435.06|5434.46|5435.18|5434.58|5435.06|5434.46|6
1723609170000|2024-08-14 04:19:30|||||||||10
1723609180000|2024-08-14 04:19:40|5434.56|5433.96|5434.56|5433.96|5434.56|5433.96|5434.56|5433.96|124
1723609190000|2024-08-14 04:19:50|5434.43|5433.83|5434.56|5433.96|5434.56|5433.96|5434.31|5433.71|8
1723609200000|2024-08-14 04:20:00|5434.43|5433.83|5434.56|5433.96|5434.56|5433.96|5434.31|5433.71|12
1723609210000|2024-08-14 04:20:10|5434.81|5434.21|5434.81|5434.21|5434.81|5434.21|5434.81|5434.21|11
1723609220000|2024-08-14 04:20:20|5434.93|5434.33|5434.93|5434.33|5434.93|5434.33|5434.81|5434.21|12
1723609230000|2024-08-14 04:20:30|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|2
1723609240000|2024-08-14 04:20:40|5434.81|5434.21|5434.81|5434.21|5434.81|5434.21|5434.81|5434.21|5
1723609250000|2024-08-14 04:20:50|5434.93|5434.33|5434.93|5434.33|5435.06|5434.46|5434.93|5434.33|6
1723609260000|2024-08-14 04:21:00|5434.81|5434.21|5434.81|5434.21|5434.81|5434.21|5434.81|5434.21|2
1723609270000|2024-08-14 04:21:10|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|9
1723609280000|2024-08-14 04:21:20|5434.93|5434.33|5434.81|5434.21|5434.93|5434.33|5434.81|5434.21|4
1723609290000|2024-08-14 04:21:30|5434.68|5434.08|5434.56|5433.96|5434.68|5434.08|5434.56|5433.96|2
1723609300000|2024-08-14 04:21:40|||||||||1
1723609310000|2024-08-14 04:21:50|||||||||1
1723609350000|2024-08-14 04:22:30|5434.43|5433.83|5434.31|5433.71|5434.43|5433.83|5434.31|5433.71|15
1723609370000|2024-08-14 04:22:50|5434.43|5433.83|5434.43|5433.83|5434.56|5433.96|5434.43|5433.83|2
1723609380000|2024-08-14 04:23:00|5434.56|5433.96|5434.56|5433.96|5434.56|5433.96|5434.43|5433.83|1
1723609390000|2024-08-14 04:23:10|5434.43|5433.83|5434.43|5433.83|5434.43|5433.83|5434.43|5433.83|2
1723609400000|2024-08-14 04:23:20|5434.31|5433.71|5434.31|5433.71|5434.31|5433.71|5434.31|5433.71|2
1723609430000|2024-08-14 04:23:50|5435.06|5434.46|5435.06|5434.46|5435.18|5434.58|5435.06|5434.46|230
1723609440000|2024-08-14 04:24:00|||||||||3
1723609450000|2024-08-14 04:24:10|5435.31|5434.71|5435.18|5434.58|5435.31|5434.71|5435.18|5434.58|18
1723609460000|2024-08-14 04:24:20|5435.31|5434.71|5435.31|5434.71|5435.56|5434.96|5435.18|5434.58|169
1723609470000|2024-08-14 04:24:30|5435.43|5434.83|5435.31|5434.71|5435.43|5434.83|5435.06|5434.46|27
1723609480000|2024-08-14 04:24:40|5435.18|5434.58|5435.31|5434.71|5435.31|5434.71|5435.06|5434.46|16
1723609490000|2024-08-14 04:24:50|5435.18|5434.58|5435.31|5434.71|5435.31|5434.71|5435.18|5434.58|0
1723609500000|2024-08-14 04:25:00|||||||||10
1723609510000|2024-08-14 04:25:10|5435.43|5434.83|5435.31|5434.71|5435.56|5434.96|5435.31|5434.71|12
1723609520000|2024-08-14 04:25:20|5435.43|5434.83|5435.56|5434.96|5435.56|5434.96|5435.43|5434.83|14
1723609530000|2024-08-14 04:25:30|5435.81|5435.21|5435.56|5434.96|5435.81|5435.21|5435.56|5434.96|20
1723609540000|2024-08-14 04:25:40|5435.68|5435.08|5435.56|5434.96|5435.68|5435.08|5435.56|5434.96|6
1723609560000|2024-08-14 04:26:00|5435.43|5434.83|5435.56|5434.96|5435.56|5434.96|5435.31|5434.71|4
1723609580000|2024-08-14 04:26:20|||||||||13
1723609590000|2024-08-14 04:26:30|||||||||4
1723609600000|2024-08-14 04:26:40|5435.68|5435.08|5435.56|5434.96|5435.68|5435.08|5435.56|5434.96|7
1723609610000|2024-08-14 04:26:50|5435.43|5434.83|5435.43|5434.83|5435.43|5434.83|5435.43|5434.83|3
1723609620000|2024-08-14 04:27:00|5435.56|5434.96|5435.31|5434.71|5435.56|5434.96|5435.31|5434.71|0
1723609630000|2024-08-14 04:27:10|||||||||2
1723609640000|2024-08-14 04:27:20|||||||||2
1723609660000|2024-08-14 04:27:40|5435.43|5434.83|5435.31|5434.71|5435.43|5434.83|5435.31|5434.71|14
1723609670000|2024-08-14 04:27:50|5435.43|5434.83|5435.56|5434.96|5435.56|5434.96|5435.43|5434.83|27
1723609680000|2024-08-14 04:28:00|5435.68|5435.08|5435.56|5434.96|5435.68|5435.08|5435.56|5434.96|11
1723609690000|2024-08-14 04:28:10|5435.31|5434.71|5435.31|5434.71|5435.31|5434.71|5435.31|5434.71|24
1723609700000|2024-08-14 04:28:20|5435.43|5434.83|5435.31|5434.71|5435.43|5434.83|5435.31|5434.71|6
1723609710000|2024-08-14 04:28:30|5435.43|5434.83|5435.43|5434.83|5435.43|5434.83|5435.43|5434.83|5
1723609720000|2024-08-14 04:28:40|5435.56|5434.96|5435.31|5434.71|5435.56|5434.96|5435.31|5434.71|15
1723609730000|2024-08-14 04:28:50|||||||||3
1723609740000|2024-08-14 04:29:00|5435.18|5434.58|5435.31|5434.71|5435.31|5434.71|5435.06|5434.46|10
1723609750000|2024-08-14 04:29:10|5435.43|5434.83|5435.43|5434.83|5435.43|5434.83|5435.43|5434.83|13
1723609760000|2024-08-14 04:29:20|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|5435.43|5434.83|1
1723609770000|2024-08-14 04:29:30|5435.43|5434.83|5435.31|5434.71|5435.43|5434.83|5435.31|5434.71|13
1723609780000|2024-08-14 04:29:40|5435.43|5434.83|5435.56|5434.96|5435.56|5434.96|5435.43|5434.83|6
1723609800000|2024-08-14 04:30:00|5435.43|5434.83|5435.56|5434.96|5435.68|5435.08|5435.31|5434.71|28
1723609810000|2024-08-14 04:30:10|5435.68|5435.08|5435.56|5434.96|5435.81|5435.21|5435.56|5434.96|2
1723609820000|2024-08-14 04:30:20|5435.68|5435.08|5435.81|5435.21|5435.81|5435.21|5435.68|5435.08|7
1723609830000|2024-08-14 04:30:30|5435.93|5435.33|5435.81|5435.21|5435.93|5435.33|5435.68|5435.08|21
1723609840000|2024-08-14 04:30:40|5435.68|5435.08|5435.81|5435.21|5435.81|5435.21|5435.68|5435.08|6
1723609860000|2024-08-14 04:31:00|||||||||1
1723609870000|2024-08-14 04:31:10|5435.68|5435.08|5435.56|5434.96|5435.68|5435.08|5435.56|5434.96|8
1723609880000|2024-08-14 04:31:20|||||||||1
1723609890000|2024-08-14 04:31:30|5435.43|5434.83|5435.31|5434.71|5435.43|5434.83|5435.31|5434.71|1
1723609900000|2024-08-14 04:31:40|5435.18|5434.58|5435.06|5434.46|5435.18|5434.58|5435.06|5434.46|1
1723609910000|2024-08-14 04:31:50|5435.31|5434.71|5435.31|5434.71|5435.31|5434.71|5435.18|5434.58|7
1723609920000|2024-08-14 04:32:00|||||||||4
1723609930000|2024-08-14 04:32:10|5435.18|5434.58|5435.06|5434.46|5435.18|5434.58|5435.06|5434.46|9
1723609940000|2024-08-14 04:32:20|5434.93|5434.33|5434.81|5434.21|5434.93|5434.33|5434.81|5434.21|7
1723609960000|2024-08-14 04:32:40|5434.93|5434.33|5435.06|5434.46|5435.06|5434.46|5434.93|5434.33|12
1723609970000|2024-08-14 04:32:50|5435.31|5434.71|5435.18|5434.58|5435.31|5434.71|5435.06|5434.46|9
1723609980000|2024-08-14 04:33:00|5435.31|5434.71|5435.18|5434.58|5435.31|5434.71|5435.18|5434.58|0
1723609990000|2024-08-14 04:33:10|5435.06|5434.46|5435.18|5434.58|5435.18|5434.58|5435.06|5434.46|2
1723610000000|2024-08-14 04:33:20|5435.06|5434.46|5435.31|5434.71|5435.31|5434.71|5435.06|5434.46|3
1723610010000|2024-08-14 04:33:30|||||||||1
1723610020000|2024-08-14 04:33:40|5435.43|5434.83|5435.56|5434.96|5435.56|5434.96|5435.43|5434.83|4
1723610040000|2024-08-14 04:34:00|||||||||4
1723610050000|2024-08-14 04:34:10|5435.68|5435.08|5435.81|5435.21|5435.81|5435.21|5435.68|5435.08|3
1723610060000|2024-08-14 04:34:20|5435.68|5435.08|5435.56|5434.96|5435.68|5435.08|5435.56|5434.96|4
1723610080000|2024-08-14 04:34:40|5435.43|5434.83|5435.43|5434.83|5435.43|5434.83|5435.43|5434.83|1
1723610090000|2024-08-14 04:34:50|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|5435.43|5434.83|3
1723610100000|2024-08-14 04:35:00|5435.43|5434.83|5435.56|5434.96|5435.56|5434.96|5435.43|5434.83|0
1723610120000|2024-08-14 04:35:20|||||||||1
1723610160000|2024-08-14 04:36:00|5435.68|5435.08|5435.81|5435.21|5435.81|5435.21|5435.68|5435.08|10
1723610180000|2024-08-14 04:36:20|5435.68|5435.08|5435.68|5435.08|5435.68|5435.08|5435.68|5435.08|2
1723610190000|2024-08-14 04:36:30|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|2
1723610200000|2024-08-14 04:36:40|5435.68|5435.08|5435.68|5435.08|5435.68|5435.08|5435.56|5434.96|0
1723610210000|2024-08-14 04:36:50|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|5435.68|5435.08|0
1723610220000|2024-08-14 04:37:00|5436.06|5435.46|5436.06|5435.46|5436.06|5435.46|5436.06|5435.46|5
1723610230000|2024-08-14 04:37:10|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|23
1723610240000|2024-08-14 04:37:20|5436.06|5435.46|5435.81|5435.21|5436.06|5435.46|5435.81|5435.21|10
1723610250000|2024-08-14 04:37:30|5435.93|5435.33|5436.06|5435.46|5436.06|5435.46|5435.93|5435.33|2
1723610270000|2024-08-14 04:37:50|5435.81|5435.21|5435.93|5435.33|5435.93|5435.33|5435.81|5435.21|12
1723610280000|2024-08-14 04:38:00|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|3
1723610300000|2024-08-14 04:38:20|||||||||1
1723610310000|2024-08-14 04:38:30|5435.68|5435.08|5435.56|5434.96|5435.68|5435.08|5435.56|5434.96|3
1723610330000|2024-08-14 04:38:50|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|16
1723610360000|2024-08-14 04:39:20|||||||||1
1723610390000|2024-08-14 04:39:50|5435.68|5435.08|5435.81|5435.21|5435.81|5435.21|5435.56|5434.96|6
1723610400000|2024-08-14 04:40:00|5435.68|5435.08|5435.81|5435.21|5435.81|5435.21|5435.68|5435.08|2
1723610410000|2024-08-14 04:40:10|5435.93|5435.33|5436.06|5435.46|5436.06|5435.46|5435.93|5435.33|8
1723610420000|2024-08-14 04:40:20|||||||||1
1723610430000|2024-08-14 04:40:30|||||||||3
1723610440000|2024-08-14 04:40:40|5436.31|5435.71|5436.31|5435.71|5436.31|5435.71|5436.31|5435.71|15
1723610450000|2024-08-14 04:40:50|5436.18|5435.58|5436.18|5435.58|5436.31|5435.71|5436.18|5435.58|10
1723610460000|2024-08-14 04:41:00|5436.06|5435.46|5436.31|5435.71|5436.31|5435.71|5436.06|5435.46|8
1723610480000|2024-08-14 04:41:20|5436.06|5435.46|5436.06|5435.46|5436.06|5435.46|5436.06|5435.46|63
1723610490000|2024-08-14 04:41:30|||||||||1
1723610500000|2024-08-14 04:41:40|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|2
1723610510000|2024-08-14 04:41:50|||||||||2
1723610520000|2024-08-14 04:42:00|5435.93|5435.33|5436.06|5435.46|5436.06|5435.46|5435.93|5435.33|15
1723610580000|2024-08-14 04:43:00|5435.81|5435.21|5436.31|5435.71|5436.31|5435.71|5435.81|5435.21|27
1723610590000|2024-08-14 04:43:10|5436.18|5435.58|5436.18|5435.58|5436.18|5435.58|5436.06|5435.46|17
1723610600000|2024-08-14 04:43:20|5436.31|5435.71|5436.31|5435.71|5436.31|5435.71|5436.06|5435.46|17
1723610610000|2024-08-14 04:43:30|5436.18|5435.58|5436.18|5435.58|5436.18|5435.58|5436.18|5435.58|3
1723610620000|2024-08-14 04:43:40|5436.31|5435.71|5436.18|5435.58|5436.31|5435.71|5436.18|5435.58|0
1723610630000|2024-08-14 04:43:50|5436.06|5435.46|5436.31|5435.71|5436.31|5435.71|5436.06|5435.46|3
1723610640000|2024-08-14 04:44:00|5436.18|5435.58|5436.18|5435.58|5436.18|5435.58|5436.18|5435.58|0
1723610650000|2024-08-14 04:44:10|5436.31|5435.71|5436.18|5435.58|5436.31|5435.71|5436.18|5435.58|1
1723610660000|2024-08-14 04:44:20|5436.06|5435.46|5436.06|5435.46|5436.06|5435.46|5436.06|5435.46|0
1723610680000|2024-08-14 04:44:40|5435.81|5435.21|5436.06|5435.46|5436.06|5435.46|5435.81|5435.21|13
1723610690000|2024-08-14 04:44:50|5435.93|5435.33|5435.81|5435.21|5435.93|5435.33|5435.81|5435.21|3
1723610700000|2024-08-14 04:45:00|5435.93|5435.33|5435.81|5435.21|5435.93|5435.33|5435.81|5435.21|0
1723610710000|2024-08-14 04:45:10|5435.93|5435.33|5435.81|5435.21|5436.06|5435.46|5435.81|5435.21|0
1723610730000|2024-08-14 04:45:30|5435.93|5435.33|5435.81|5435.21|5435.93|5435.33|5435.81|5435.21|3
1723610740000|2024-08-14 04:45:40|||||||||1
1723610750000|2024-08-14 04:45:50|5435.68|5435.08|5435.68|5435.08|5435.68|5435.08|5435.68|5435.08|1
1723610760000|2024-08-14 04:46:00|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|5435.68|5435.08|16
1723610780000|2024-08-14 04:46:20|5435.68|5435.08|5435.56|5434.96|5435.68|5435.08|5435.56|5434.96|6
1723610820000|2024-08-14 04:47:00|5435.68|5435.08|5435.43|5434.83|5435.68|5435.08|5435.43|5434.83|33
1723610830000|2024-08-14 04:47:10|5435.31|5434.71|5435.31|5434.71|5435.31|5434.71|5435.31|5434.71|3
1723610840000|2024-08-14 04:47:20|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|7
1723610850000|2024-08-14 04:47:30|||||||||2
1723610870000|2024-08-14 04:47:50|||||||||3
1723610880000|2024-08-14 04:48:00|||||||||5
1723610900000|2024-08-14 04:48:20|5435.43|5434.83|5435.31|5434.71|5435.43|5434.83|5435.31|5434.71|3
1723610910000|2024-08-14 04:48:30|5435.43|5434.83|5435.31|5434.71|5435.43|5434.83|5435.31|5434.71|1
1723610920000|2024-08-14 04:48:40|5435.43|5434.83|5435.31|5434.71|5435.43|5434.83|5435.31|5434.71|1
1723610940000|2024-08-14 04:49:00|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|7
1723610950000|2024-08-14 04:49:10|5435.68|5435.08|5435.68|5435.08|5435.68|5435.08|5435.68|5435.08|1
1723610960000|2024-08-14 04:49:20|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|1
1723610980000|2024-08-14 04:49:40|5435.68|5435.08|5435.81|5435.21|5435.81|5435.21|5435.56|5434.96|2
1723611000000|2024-08-14 04:50:00|5435.68|5435.08|5435.56|5434.96|5435.68|5435.08|5435.56|5434.96|2
1723611020000|2024-08-14 04:50:20|||||||||1
1723611030000|2024-08-14 04:50:30|5435.43|5434.83|5435.68|5435.08|5435.68|5435.08|5435.43|5434.83|19
1723611040000|2024-08-14 04:50:40|5435.56|5434.96|5435.81|5435.21|5435.81|5435.21|5435.56|5434.96|0
1723611060000|2024-08-14 04:51:00|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|4
1723611090000|2024-08-14 04:51:30|5435.43|5434.83|5435.43|5434.83|5435.43|5434.83|5435.31|5434.71|7
1723611100000|2024-08-14 04:51:40|5435.31|5434.71|5435.31|5434.71|5435.31|5434.71|5435.31|5434.71|0
1723611110000|2024-08-14 04:51:50|||||||||1
1723611140000|2024-08-14 04:52:20|5435.06|5434.46|5435.31|5434.71|5435.31|5434.71|5435.06|5434.46|19
1723611150000|2024-08-14 04:52:30|5435.18|5434.58|5435.06|5434.46|5435.18|5434.58|5435.06|5434.46|2
1723611160000|2024-08-14 04:52:40|5434.81|5434.21|5434.93|5434.33|5435.06|5434.46|5434.81|5434.21|28
1723611170000|2024-08-14 04:52:50|5435.06|5434.46|5434.93|5434.33|5435.06|5434.46|5434.81|5434.21|1
1723611180000|2024-08-14 04:53:00|5434.81|5434.21|5434.81|5434.21|5434.93|5434.33|5434.81|5434.21|4
1723611190000|2024-08-14 04:53:10|5434.68|5434.08|5434.81|5434.21|5434.81|5434.21|5434.68|5434.08|32
1723611200000|2024-08-14 04:53:20|5434.93|5434.33|5434.81|5434.21|5434.93|5434.33|5434.81|5434.21|13
1723611210000|2024-08-14 04:53:30|5434.93|5434.33|5435.06|5434.46|5435.06|5434.46|5434.93|5434.33|5
1723611220000|2024-08-14 04:53:40|5435.18|5434.58|5435.31|5434.71|5435.31|5434.71|5435.18|5434.58|6
1723611230000|2024-08-14 04:53:50|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|4
1723611240000|2024-08-14 04:54:00|5434.93|5434.33|5435.06|5434.46|5435.06|5434.46|5434.93|5434.33|4
1723611290000|2024-08-14 04:54:50|5434.93|5434.33|5435.06|5434.46|5435.06|5434.46|5434.93|5434.33|9
1723611300000|2024-08-14 04:55:00|5434.93|5434.33|5434.81|5434.21|5434.93|5434.33|5434.81|5434.21|1
1723611310000|2024-08-14 04:55:10|5434.56|5433.96|5434.43|5433.83|5434.56|5433.96|5434.31|5433.71|24
1723611320000|2024-08-14 04:55:20|5434.31|5433.71|5434.31|5433.71|5434.56|5433.96|5434.31|5433.71|4
1723611330000|2024-08-14 04:55:30|5434.43|5433.83|5434.43|5433.83|5434.56|5433.96|5434.43|5433.83|4
1723611340000|2024-08-14 04:55:40|5434.56|5433.96|5434.56|5433.96|5434.56|5433.96|5434.43|5433.83|0
1723611350000|2024-08-14 04:55:50|5434.68|5434.08|5434.68|5434.08|5434.68|5434.08|5434.68|5434.08|8
1723611370000|2024-08-14 04:56:10|5434.56|5433.96|5434.56|5433.96|5434.81|5434.21|5434.56|5433.96|31
1723611380000|2024-08-14 04:56:20|5434.43|5433.83|5434.56|5433.96|5434.56|5433.96|5434.31|5433.71|23
1723611390000|2024-08-14 04:56:30|5434.43|5433.83|5434.31|5433.71|5434.43|5433.83|5434.31|5433.71|32
1723611420000|2024-08-14 04:57:00|5434.43|5433.83|5434.56|5433.96|5434.56|5433.96|5434.43|5433.83|11
1723611430000|2024-08-14 04:57:10|5434.43|5433.83|5434.56|5433.96|5434.56|5433.96|5434.43|5433.83|14
1723611440000|2024-08-14 04:57:20|5434.43|5433.83|5434.31|5433.71|5434.56|5433.96|5434.31|5433.71|12
1723611450000|2024-08-14 04:57:30|5434.43|5433.83|5434.43|5433.83|5434.43|5433.83|5434.43|5433.83|8
1723611460000|2024-08-14 04:57:40|5434.31|5433.71|5434.56|5433.96|5434.56|5433.96|5434.31|5433.71|0
1723611480000|2024-08-14 04:58:00|||||||||8
1723611490000|2024-08-14 04:58:10|5434.68|5434.08|5434.68|5434.08|5434.81|5434.21|5434.56|5433.96|26
1723611500000|2024-08-14 04:58:20|5434.56|5433.96|5434.81|5434.21|5434.81|5434.21|5434.56|5433.96|6
1723611510000|2024-08-14 04:58:30|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|5434.81|5434.21|5
1723611520000|2024-08-14 04:58:40|5434.93|5434.33|5434.81|5434.21|5434.93|5434.33|5434.81|5434.21|3
1723611530000|2024-08-14 04:58:50|5434.93|5434.33|5434.93|5434.33|5435.06|5434.46|5434.81|5434.21|6
1723611540000|2024-08-14 04:59:00|5434.81|5434.21|5434.81|5434.21|5435.06|5434.46|5434.81|5434.21|6
1723611570000|2024-08-14 04:59:30|||||||||7
1723611580000|2024-08-14 04:59:40|5434.68|5434.08|5434.56|5433.96|5434.68|5434.08|5434.56|5433.96|5
1723611590000|2024-08-14 04:59:50|5434.68|5434.08|5434.81|5434.21|5434.81|5434.21|5434.68|5434.08|5
1723611600000|2024-08-14 05:00:00|5434.68|5434.08|5434.56|5433.96|5434.68|5434.08|5434.56|5433.96|6
1723611610000|2024-08-14 05:00:10|5434.43|5433.83|5434.06|5433.46|5434.43|5433.83|5433.81|5433.21|33
1723611620000|2024-08-14 05:00:20|5433.81|5433.21|5433.93|5433.33|5434.06|5433.46|5433.81|5433.21|6
1723611630000|2024-08-14 05:00:30|5434.06|5433.46|5433.93|5433.33|5434.06|5433.46|5433.81|5433.21|2
1723611640000|2024-08-14 05:00:40|5434.06|5433.46|5433.81|5433.21|5434.06|5433.46|5433.81|5433.21|5
1723611650000|2024-08-14 05:00:50|||||||||13
1723611660000|2024-08-14 05:01:00|5433.93|5433.33|5433.81|5433.21|5434.06|5433.46|5433.81|5433.21|19
1723611670000|2024-08-14 05:01:10|5433.93|5433.33|5434.06|5433.46|5434.06|5433.46|5433.81|5433.21|1
1723611680000|2024-08-14 05:01:20|5434.18|5433.58|5433.93|5433.33|5434.18|5433.58|5433.93|5433.33|5
1723611690000|2024-08-14 05:01:30|5434.06|5433.46|5433.81|5433.21|5434.06|5433.46|5433.81|5433.21|1
1723611700000|2024-08-14 05:01:40|||||||||26
1723611710000|2024-08-14 05:01:50|||||||||1
1723611720000|2024-08-14 05:02:00|5434.06|5433.46|5434.06|5433.46|5434.06|5433.46|5434.06|5433.46|24
1723611740000|2024-08-14 05:02:20|5433.81|5433.21|5434.06|5433.46|5434.06|5433.46|5433.81|5433.21|17
1723611750000|2024-08-14 05:02:30|5433.81|5433.21|5434.06|5433.46|5434.06|5433.46|5433.81|5433.21|18
1723611780000|2024-08-14 05:03:00|5434.43|5433.83|5434.56|5433.96|5434.56|5433.96|5434.43|5433.83|30
1723611790000|2024-08-14 05:03:10|5434.81|5434.21|5434.81|5434.21|5434.81|5434.21|5434.81|5434.21|11
1723611800000|2024-08-14 05:03:20|5434.56|5433.96|5434.56|5433.96|5434.56|5433.96|5434.56|5433.96|8
1723611830000|2024-08-14 05:03:50|5434.43|5433.83|5434.43|5433.83|5434.43|5433.83|5434.43|5433.83|2
1723611840000|2024-08-14 05:04:00|5434.56|5433.96|5434.56|5433.96|5434.56|5433.96|5434.56|5433.96|0
1723611850000|2024-08-14 05:04:10|5434.43|5433.83|5434.43|5433.83|5434.56|5433.96|5434.43|5433.83|12
1723611860000|2024-08-14 05:04:20|5434.31|5433.71|5434.31|5433.71|5434.56|5433.96|5434.31|5433.71|2
1723611870000|2024-08-14 05:04:30|5434.43|5433.83|5434.56|5433.96|5434.56|5433.96|5434.31|5433.71|5
1723611890000|2024-08-14 05:04:50|5434.43|5433.83|5434.31|5433.71|5434.43|5433.83|5434.31|5433.71|8
1723611900000|2024-08-14 05:05:00|5434.43|5433.83|5434.56|5433.96|5434.56|5433.96|5434.43|5433.83|12
1723611910000|2024-08-14 05:05:10|5434.43|5433.83|5434.68|5434.08|5434.68|5434.08|5434.43|5433.83|8
1723611920000|2024-08-14 05:05:20|5434.56|5433.96|5434.43|5433.83|5434.56|5433.96|5434.31|5433.71|5
1723611930000|2024-08-14 05:05:30|5434.31|5433.71|5434.56|5433.96|5434.56|5433.96|5434.31|5433.71|0
1723611960000|2024-08-14 05:06:00|5434.81|5434.21|5434.81|5434.21|5434.81|5434.21|5434.81|5434.21|9
1723611990000|2024-08-14 05:06:30|5434.56|5433.96|5434.81|5434.21|5434.81|5434.21|5434.56|5433.96|11
1723612000000|2024-08-14 05:06:40|5434.68|5434.08|5434.81|5434.21|5434.81|5434.21|5434.56|5433.96|12
1723612010000|2024-08-14 05:06:50|5434.68|5434.08|5434.68|5434.08|5434.68|5434.08|5434.68|5434.08|7
1723612020000|2024-08-14 05:07:00|5434.56|5433.96|5434.56|5433.96|5434.56|5433.96|5434.56|5433.96|0
1723612040000|2024-08-14 05:07:20|5434.43|5433.83|5434.43|5433.83|5434.43|5433.83|5434.31|5433.71|16
1723612050000|2024-08-14 05:07:30|5434.56|5433.96|5434.31|5433.71|5434.56|5433.96|5434.31|5433.71|4
1723612060000|2024-08-14 05:07:40|||||||||1
1723612080000|2024-08-14 05:08:00|5434.43|5433.83|5434.56|5433.96|5434.56|5433.96|5434.43|5433.83|7
1723612090000|2024-08-14 05:08:10|||||||||12
1723612100000|2024-08-14 05:08:20|5434.68|5434.08|5434.68|5434.08|5434.81|5434.21|5434.56|5433.96|17
1723612110000|2024-08-14 05:08:30|5434.56|5433.96|5434.56|5433.96|5434.56|5433.96|5434.56|5433.96|0
1723612130000|2024-08-14 05:08:50|||||||||1
1723612140000|2024-08-14 05:09:00|5434.81|5434.21|5434.56|5433.96|5434.81|5434.21|5434.56|5433.96|12
1723612160000|2024-08-14 05:09:20|5434.43|5433.83|5434.43|5433.83|5434.56|5433.96|5434.31|5433.71|9
1723612170000|2024-08-14 05:09:30|5434.56|5433.96|5434.43|5433.83|5434.56|5433.96|5434.43|5433.83|1
1723612180000|2024-08-14 05:09:40|5434.56|5433.96|5434.56|5433.96|5434.56|5433.96|5434.56|5433.96|0
1723612190000|2024-08-14 05:09:50|5434.31|5433.71|5434.31|5433.71|5434.31|5433.71|5434.31|5433.71|3
1723612220000|2024-08-14 05:10:20|||||||||3
1723612230000|2024-08-14 05:10:30|5434.43|5433.83|5434.81|5434.21|5434.81|5434.21|5434.43|5433.83|16
1723612240000|2024-08-14 05:10:40|||||||||6
1723612260000|2024-08-14 05:11:00|5434.68|5434.08|5434.56|5433.96|5434.68|5434.08|5434.56|5433.96|5
1723612270000|2024-08-14 05:11:10|5434.68|5434.08|5434.68|5434.08|5434.68|5434.08|5434.68|5434.08|4
1723612280000|2024-08-14 05:11:20|5434.81|5434.21|5434.56|5433.96|5434.81|5434.21|5434.56|5433.96|1
1723612290000|2024-08-14 05:11:30|5434.68|5434.08|5434.81|5434.21|5434.81|5434.21|5434.68|5434.08|1
1723612300000|2024-08-14 05:11:40|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|5434.81|5434.21|11
1723612310000|2024-08-14 05:11:50|5434.93|5434.33|5435.06|5434.46|5435.06|5434.46|5434.93|5434.33|1
1723612320000|2024-08-14 05:12:00|5435.31|5434.71|5434.81|5434.21|5435.31|5434.71|5434.81|5434.21|30
1723612330000|2024-08-14 05:12:10|5434.93|5434.33|5435.06|5434.46|5435.06|5434.46|5434.81|5434.21|5
1723612340000|2024-08-14 05:12:20|5435.18|5434.58|5435.18|5434.58|5435.18|5434.58|5435.18|5434.58|1
1723612350000|2024-08-14 05:12:30|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|5434.93|5434.33|8
1723612360000|2024-08-14 05:12:40|||||||||1
1723612370000|2024-08-14 05:12:50|5434.81|5434.21|5435.06|5434.46|5435.06|5434.46|5434.81|5434.21|3
1723612380000|2024-08-14 05:13:00|||||||||2
1723612390000|2024-08-14 05:13:10|5434.93|5434.33|5434.93|5434.33|5434.93|5434.33|5434.93|5434.33|1
1723612400000|2024-08-14 05:13:20|5434.81|5434.21|5434.81|5434.21|5434.81|5434.21|5434.81|5434.21|5
1723612410000|2024-08-14 05:13:30|5434.68|5434.08|5434.81|5434.21|5434.81|5434.21|5434.68|5434.08|6
1723612420000|2024-08-14 05:13:40|5434.93|5434.33|5434.81|5434.21|5435.06|5434.46|5434.81|5434.21|8
1723612430000|2024-08-14 05:13:50|||||||||1
1723612450000|2024-08-14 05:14:10|||||||||1
1723612460000|2024-08-14 05:14:20|||||||||8
1723612490000|2024-08-14 05:14:50|5434.68|5434.08|5434.56|5433.96|5434.81|5434.21|5434.56|5433.96|7
1723612500000|2024-08-14 05:15:00|5434.68|5434.08|5434.68|5434.08|5434.81|5434.21|5434.68|5434.08|5
1723612510000|2024-08-14 05:15:10|5434.56|5433.96|5434.56|5433.96|5434.56|5433.96|5434.56|5433.96|0
1723612520000|2024-08-14 05:15:20|5434.68|5434.08|5434.81|5434.21|5434.81|5434.21|5434.68|5434.08|6
1723612550000|2024-08-14 05:15:50|5434.68|5434.08|5434.81|5434.21|5434.81|5434.21|5434.68|5434.08|1
1723612580000|2024-08-14 05:16:20|5435.06|5434.46|5434.93|5434.33|5435.06|5434.46|5434.93|5434.33|7
1723612590000|2024-08-14 05:16:30|5434.81|5434.21|5434.81|5434.21|5434.81|5434.21|5434.68|5434.08|1
1723612600000|2024-08-14 05:16:40|5434.93|5434.33|5434.93|5434.33|5435.06|5434.46|5434.93|5434.33|18
1723612610000|2024-08-14 05:16:50|5435.06|5434.46|5434.81|5434.21|5435.06|5434.46|5434.81|5434.21|5
1723612620000|2024-08-14 05:17:00|5434.68|5434.08|5434.56|5433.96|5434.81|5434.21|5434.56|5433.96|11
1723612630000|2024-08-14 05:17:10|5434.68|5434.08|5434.68|5434.08|5434.81|5434.21|5434.68|5434.08|15
1723612640000|2024-08-14 05:17:20|5434.81|5434.21|5434.56|5433.96|5434.81|5434.21|5434.56|5433.96|0
1723612650000|2024-08-14 05:17:30|5434.81|5434.21|5434.68|5434.08|5434.81|5434.21|5434.68|5434.08|9
1723612660000|2024-08-14 05:17:40|5434.56|5433.96|5434.81|5434.21|5434.81|5434.21|5434.56|5433.96|0
1723612670000|2024-08-14 05:17:50|5434.93|5434.33|5434.93|5434.33|5434.93|5434.33|5434.93|5434.33|7
1723612680000|2024-08-14 05:18:00|5435.06|5434.46|5435.31|5434.71|5435.31|5434.71|5435.06|5434.46|27
1723612690000|2024-08-14 05:18:10|||||||||11
1723612700000|2024-08-14 05:18:20|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|6
1723612720000|2024-08-14 05:18:40|5435.31|5434.71|5435.31|5434.71|5435.31|5434.71|5435.31|5434.71|7
1723612740000|2024-08-14 05:19:00|5435.43|5434.83|5435.56|5434.96|5435.56|5434.96|5435.31|5434.71|10
1723612750000|2024-08-14 05:19:10|||||||||2
1723612760000|2024-08-14 05:19:20|||||||||2
1723612770000|2024-08-14 05:19:30|||||||||7
1723612780000|2024-08-14 05:19:40|5435.68|5435.08|5435.43|5434.83|5435.68|5435.08|5435.43|5434.83|22
1723612790000|2024-08-14 05:19:50|5435.56|5434.96|5435.43|5434.83|5435.56|5434.96|5435.43|5434.83|2
1723612800000|2024-08-14 05:20:00|5435.31|5434.71|5435.43|5434.83|5435.56|5434.96|5435.31|5434.71|4
1723612810000|2024-08-14 05:20:10|5435.56|5434.96|5435.31|5434.71|5435.56|5434.96|5435.31|5434.71|4
1723612820000|2024-08-14 05:20:20|5435.18|5434.58|5435.18|5434.58|5435.18|5434.58|5435.18|5434.58|1
1723612830000|2024-08-14 05:20:30|5435.06|5434.46|5435.31|5434.71|5435.31|5434.71|5435.06|5434.46|12
1723612840000|2024-08-14 05:20:40|5435.18|5434.58|5435.18|5434.58|5435.18|5434.58|5435.18|5434.58|4
1723612850000|2024-08-14 05:20:50|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|0
1723612860000|2024-08-14 05:21:00|5435.18|5434.58|5435.31|5434.71|5435.31|5434.71|5435.06|5434.46|12
1723612870000|2024-08-14 05:21:10|5435.18|5434.58|5435.18|5434.58|5435.18|5434.58|5435.18|5434.58|4
1723612880000|2024-08-14 05:21:20|5435.06|5434.46|5435.18|5434.58|5435.31|5434.71|5435.06|5434.46|2
1723612890000|2024-08-14 05:21:30|5435.06|5434.46|5435.31|5434.71|5435.31|5434.71|5435.06|5434.46|4
1723612900000|2024-08-14 05:21:40|5435.43|5434.83|5435.56|5434.96|5435.56|5434.96|5435.43|5434.83|13
1723612920000|2024-08-14 05:22:00|5435.43|5434.83|5435.43|5434.83|5435.43|5434.83|5435.43|5434.83|5
1723612930000|2024-08-14 05:22:10|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|2
1723612940000|2024-08-14 05:22:20|5435.68|5435.08|5435.56|5434.96|5435.68|5435.08|5435.56|5434.96|7
1723612950000|2024-08-14 05:22:30|5435.68|5435.08|5435.68|5435.08|5435.68|5435.08|5435.68|5435.08|4
1723612960000|2024-08-14 05:22:40|5435.56|5434.96|5435.56|5434.96|5435.68|5435.08|5435.56|5434.96|1
1723612970000|2024-08-14 05:22:50|5435.68|5435.08|5435.68|5435.08|5435.68|5435.08|5435.68|5435.08|6
1723612980000|2024-08-14 05:23:00|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|0
1723612990000|2024-08-14 05:23:10|5435.43|5434.83|5435.43|5434.83|5435.43|5434.83|5435.43|5434.83|19
1723613000000|2024-08-14 05:23:20|5435.56|5434.96|5435.31|5434.71|5435.56|5434.96|5435.31|5434.71|5
1723613020000|2024-08-14 05:23:40|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|5
1723613030000|2024-08-14 05:23:50|5435.43|5434.83|5435.31|5434.71|5435.43|5434.83|5435.31|5434.71|3
1723613040000|2024-08-14 05:24:00|5435.43|5434.83|5435.31|5434.71|5435.43|5434.83|5435.31|5434.71|5
1723613050000|2024-08-14 05:24:10|5435.18|5434.58|5435.18|5434.58|5435.18|5434.58|5435.18|5434.58|4
1723613060000|2024-08-14 05:24:20|5435.31|5434.71|5435.06|5434.46|5435.31|5434.71|5435.06|5434.46|6
1723613080000|2024-08-14 05:24:40|||||||||2
1723613090000|2024-08-14 05:24:50|5434.93|5434.33|5435.06|5434.46|5435.06|5434.46|5434.93|5434.33|3
1723613100000|2024-08-14 05:25:00|5434.93|5434.33|5434.56|5433.96|5434.93|5434.33|5434.56|5433.96|17
1723613110000|2024-08-14 05:25:10|5434.68|5434.08|5434.56|5433.96|5434.81|5434.21|5434.56|5433.96|15
1723613120000|2024-08-14 05:25:20|5434.68|5434.08|5434.68|5434.08|5434.81|5434.21|5434.68|5434.08|7
1723613130000|2024-08-14 05:25:30|5434.81|5434.21|5434.68|5434.08|5434.81|5434.21|5434.56|5433.96|2
1723613140000|2024-08-14 05:25:40|5434.56|5433.96|5434.56|5433.96|5434.81|5434.21|5434.56|5433.96|4
1723613150000|2024-08-14 05:25:50|||||||||2
1723613160000|2024-08-14 05:26:00|||||||||1
1723613170000|2024-08-14 05:26:10|5434.43|5433.83|5434.56|5433.96|5434.56|5433.96|5434.43|5433.83|32
1723613180000|2024-08-14 05:26:20|||||||||1
1723613190000|2024-08-14 05:26:30|5434.43|5433.83|5434.31|5433.71|5434.43|5433.83|5434.31|5433.71|1
1723613200000|2024-08-14 05:26:40|5434.18|5433.58|5434.31|5433.71|5434.31|5433.71|5434.18|5433.58|11
1723613210000|2024-08-14 05:26:50|5434.18|5433.58|5434.31|5433.71|5434.31|5433.71|5434.18|5433.58|4
1723613220000|2024-08-14 05:27:00|||||||||2
1723613230000|2024-08-14 05:27:10|5434.18|5433.58|5434.18|5433.58|5434.18|5433.58|5434.06|5433.46|14
1723613240000|2024-08-14 05:27:20|5434.06|5433.46|5434.06|5433.46|5434.06|5433.46|5434.06|5433.46|4
1723613250000|2024-08-14 05:27:30|5434.18|5433.58|5434.31|5433.71|5434.31|5433.71|5434.18|5433.58|14
1723613260000|2024-08-14 05:27:40|5434.43|5433.83|5434.43|5433.83|5434.56|5433.96|5434.43|5433.83|5
1723613270000|2024-08-14 05:27:50|5434.56|5433.96|5434.56|5433.96|5434.56|5433.96|5434.56|5433.96|0
1723613280000|2024-08-14 05:28:00|5434.43|5433.83|5434.31|5433.71|5434.43|5433.83|5434.31|5433.71|6
1723613300000|2024-08-14 05:28:20|5434.06|5433.46|5434.06|5433.46|5434.06|5433.46|5434.06|5433.46|6
1723613310000|2024-08-14 05:28:30|5434.31|5433.71|5434.31|5433.71|5434.31|5433.71|5434.18|5433.58|6
1723613330000|2024-08-14 05:28:50|||||||||1
1723613340000|2024-08-14 05:29:00|5434.43|5433.83|5434.31|5433.71|5434.43|5433.83|5434.31|5433.71|13
1723613350000|2024-08-14 05:29:10|5434.43|5433.83|5434.43|5433.83|5434.43|5433.83|5434.43|5433.83|17
1723613360000|2024-08-14 05:29:20|5434.31|5433.71|5434.31|5433.71|5434.31|5433.71|5434.31|5433.71|0
1723613370000|2024-08-14 05:29:30|5434.18|5433.58|5434.18|5433.58|5434.18|5433.58|5434.18|5433.58|0
1723613380000|2024-08-14 05:29:40|5434.06|5433.46|5434.31|5433.71|5434.31|5433.71|5434.06|5433.46|12
1723613390000|2024-08-14 05:29:50|||||||||2
1723613400000|2024-08-14 05:30:00|5434.06|5433.46|5434.06|5433.46|5434.06|5433.46|5434.06|5433.46|10
1723613410000|2024-08-14 05:30:10|5434.18|5433.58|5434.31|5433.71|5434.31|5433.71|5434.18|5433.58|10
1723613420000|2024-08-14 05:30:20|5434.43|5433.83|5434.31|5433.71|5434.56|5433.96|5434.31|5433.71|14
1723613430000|2024-08-14 05:30:30|5434.18|5433.58|5434.06|5433.46|5434.18|5433.58|5434.06|5433.46|8
1723613440000|2024-08-14 05:30:40|5434.31|5433.71|5434.31|5433.71|5434.31|5433.71|5434.31|5433.71|7
1723613450000|2024-08-14 05:30:50|5434.18|5433.58|5434.31|5433.71|5434.31|5433.71|5434.18|5433.58|3
1723613460000|2024-08-14 05:31:00|5434.18|5433.58|5434.18|5433.58|5434.31|5433.71|5434.18|5433.58|0
1723613470000|2024-08-14 05:31:10|5434.06|5433.46|5433.81|5433.21|5434.06|5433.46|5433.81|5433.21|89
1723613480000|2024-08-14 05:31:20|||||||||6
1723613500000|2024-08-14 05:31:40|||||||||6
1723613520000|2024-08-14 05:32:00|5434.06|5433.46|5434.06|5433.46|5434.31|5433.71|5434.06|5433.46|70
1723613530000|2024-08-14 05:32:10|5433.93|5433.33|5433.81|5433.21|5433.93|5433.33|5433.81|5433.21|21
1723613540000|2024-08-14 05:32:20|5433.93|5433.33|5433.93|5433.33|5433.93|5433.33|5433.81|5433.21|17
1723613550000|2024-08-14 05:32:30|5434.06|5433.46|5434.06|5433.46|5434.06|5433.46|5434.06|5433.46|1
1723613580000|2024-08-14 05:33:00|5434.18|5433.58|5434.31|5433.71|5434.31|5433.71|5434.18|5433.58|9
1723613590000|2024-08-14 05:33:10|5434.18|5433.58|5434.56|5433.96|5434.56|5433.96|5434.18|5433.58|22
1723613600000|2024-08-14 05:33:20|5434.81|5434.21|5434.81|5434.21|5434.81|5434.21|5434.81|5434.21|11
1723613610000|2024-08-14 05:33:30|||||||||2
1723613630000|2024-08-14 05:33:50|||||||||1
1723613640000|2024-08-14 05:34:00|5434.93|5434.33|5434.81|5434.21|5434.93|5434.33|5434.81|5434.21|10
1723613650000|2024-08-14 05:34:10|5434.93|5434.33|5435.31|5434.71|5435.31|5434.71|5434.93|5434.33|4
1723613670000|2024-08-14 05:34:30|||||||||15
1723613680000|2024-08-14 05:34:40|5435.43|5434.83|5435.68|5435.08|5435.81|5435.21|5435.43|5434.83|12
1723613690000|2024-08-14 05:34:50|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|1
1723613700000|2024-08-14 05:35:00|5435.68|5435.08|5435.56|5434.96|5435.68|5435.08|5435.56|5434.96|0
1723613710000|2024-08-14 05:35:10|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|7
1723613730000|2024-08-14 05:35:30|||||||||2
1723613740000|2024-08-14 05:35:40|5436.06|5435.46|5436.56|5435.96|5436.56|5435.96|5436.06|5435.46|43
1723613750000|2024-08-14 05:35:50|5436.81|5436.21|5436.81|5436.21|5436.93|5436.33|5436.81|5436.21|44
1723613760000|2024-08-14 05:36:00|5436.68|5436.08|5436.56|5435.96|5436.68|5436.08|5436.43|5435.83|25
1723613770000|2024-08-14 05:36:10|5436.68|5436.08|5436.56|5435.96|5436.81|5436.21|5436.56|5435.96|10
1723613780000|2024-08-14 05:36:20|||||||||2
1723613790000|2024-08-14 05:36:30|5436.68|5436.08|5436.56|5435.96|5436.68|5436.08|5436.56|5435.96|7
1723613800000|2024-08-14 05:36:40|5436.43|5435.83|5436.31|5435.71|5436.43|5435.83|5436.31|5435.71|3
1723613810000|2024-08-14 05:36:50|5436.43|5435.83|5436.56|5435.96|5436.56|5435.96|5436.43|5435.83|5
1723613820000|2024-08-14 05:37:00|5436.68|5436.08|5436.56|5435.96|5436.68|5436.08|5436.56|5435.96|10
1723613830000|2024-08-14 05:37:10|5436.43|5435.83|5436.31|5435.71|5436.43|5435.83|5436.31|5435.71|14
1723613840000|2024-08-14 05:37:20|5436.06|5435.46|5435.81|5435.21|5436.18|5435.58|5435.81|5435.21|25
1723613850000|2024-08-14 05:37:30|5435.93|5435.33|5436.06|5435.46|5436.06|5435.46|5435.81|5435.21|18
1723613860000|2024-08-14 05:37:40|5435.93|5435.33|5435.56|5434.96|5435.93|5435.33|5435.56|5434.96|36
1723613880000|2024-08-14 05:38:00|5435.68|5435.08|5435.56|5434.96|5435.68|5435.08|5435.43|5434.83|13
1723613890000|2024-08-14 05:38:10|5435.31|5434.71|5435.31|5434.71|5435.31|5434.71|5435.31|5434.71|4
1723613920000|2024-08-14 05:38:40|||||||||2
1723613940000|2024-08-14 05:39:00|5435.18|5434.58|5435.31|5434.71|5435.31|5434.71|5435.18|5434.58|3
1723613950000|2024-08-14 05:39:10|5435.18|5434.58|5435.43|5434.83|5435.43|5434.83|5435.06|5434.46|7
1723613960000|2024-08-14 05:39:20|5435.56|5434.96|5435.81|5435.21|5435.81|5435.21|5435.56|5434.96|34
1723613970000|2024-08-14 05:39:30|||||||||2
1723613980000|2024-08-14 05:39:40|5435.68|5435.08|5435.68|5435.08|5435.81|5435.21|5435.56|5434.96|12
1723613990000|2024-08-14 05:39:50|5435.56|5434.96|5435.81|5435.21|5435.81|5435.21|5435.56|5434.96|0
1723614010000|2024-08-14 05:40:10|5435.93|5435.33|5435.81|5435.21|5436.06|5435.46|5435.81|5435.21|22
1723614020000|2024-08-14 05:40:20|5435.93|5435.33|5436.06|5435.46|5436.06|5435.46|5435.81|5435.21|10
1723614030000|2024-08-14 05:40:30|5436.18|5435.58|5436.31|5435.71|5436.31|5435.71|5436.06|5435.46|6
1723614050000|2024-08-14 05:40:50|5436.18|5435.58|5436.06|5435.46|5436.31|5435.71|5436.06|5435.46|24
1723614060000|2024-08-14 05:41:00|5436.18|5435.58|5436.31|5435.71|5436.31|5435.71|5436.18|5435.58|3
1723614070000|2024-08-14 05:41:10|5436.43|5435.83|5436.56|5435.96|5436.56|5435.96|5436.43|5435.83|12
1723614080000|2024-08-14 05:41:20|5436.43|5435.83|5436.56|5435.96|5436.56|5435.96|5436.31|5435.71|6
1723614090000|2024-08-14 05:41:30|5436.31|5435.71|5436.56|5435.96|5436.56|5435.96|5436.31|5435.71|9
1723614100000|2024-08-14 05:41:40|5436.43|5435.83|5436.31|5435.71|5436.43|5435.83|5436.31|5435.71|3
1723614110000|2024-08-14 05:41:50|5436.43|5435.83|5436.31|5435.71|5436.43|5435.83|5436.18|5435.58|11
1723614120000|2024-08-14 05:42:00|5436.18|5435.58|5436.31|5435.71|5436.31|5435.71|5436.18|5435.58|0
1723614140000|2024-08-14 05:42:20|5436.18|5435.58|5436.31|5435.71|5436.31|5435.71|5436.18|5435.58|2
1723614150000|2024-08-14 05:42:30|5436.06|5435.46|5435.93|5435.33|5436.06|5435.46|5435.93|5435.33|7
1723614160000|2024-08-14 05:42:40|5435.81|5435.21|5436.06|5435.46|5436.06|5435.46|5435.81|5435.21|27
1723614170000|2024-08-14 05:42:50|5435.93|5435.33|5436.06|5435.46|5436.06|5435.46|5435.93|5435.33|6
1723614180000|2024-08-14 05:43:00|5435.93|5435.33|5436.06|5435.46|5436.06|5435.46|5435.81|5435.21|12
1723614190000|2024-08-14 05:43:10|5436.18|5435.58|5436.06|5435.46|5436.31|5435.71|5436.06|5435.46|16
1723614200000|2024-08-14 05:43:20|5436.18|5435.58|5436.31|5435.71|5436.31|5435.71|5436.18|5435.58|12
1723614210000|2024-08-14 05:43:30|5436.18|5435.58|5436.31|5435.71|5436.31|5435.71|5436.18|5435.58|7
1723614220000|2024-08-14 05:43:40|5436.56|5435.96|5436.68|5436.08|5436.68|5436.08|5436.56|5435.96|7
1723614230000|2024-08-14 05:43:50|5436.56|5435.96|5436.68|5436.08|5436.68|5436.08|5436.56|5435.96|4
1723614240000|2024-08-14 05:44:00|5436.56|5435.96|5436.81|5436.21|5436.81|5436.21|5436.56|5435.96|5
1723614250000|2024-08-14 05:44:10|5436.68|5436.08|5436.56|5435.96|5436.68|5436.08|5436.56|5435.96|7
1723614260000|2024-08-14 05:44:20|5436.81|5436.21|5436.81|5436.21|5436.81|5436.21|5436.81|5436.21|17
1723614270000|2024-08-14 05:44:30|5436.68|5436.08|5436.56|5435.96|5436.68|5436.08|5436.56|5435.96|13
1723614280000|2024-08-14 05:44:40|5436.68|5436.08|5436.81|5436.21|5436.81|5436.21|5436.56|5435.96|20
1723614300000|2024-08-14 05:45:00|5437.06|5436.46|5436.81|5436.21|5437.31|5436.71|5436.81|5436.21|53
1723614310000|2024-08-14 05:45:10|5436.56|5435.96|5437.06|5436.46|5437.06|5436.46|5436.56|5435.96|48
1723614320000|2024-08-14 05:45:20|5436.81|5436.21|5437.06|5436.46|5437.06|5436.46|5436.81|5436.21|8
1723614330000|2024-08-14 05:45:30|5436.93|5436.33|5437.06|5436.46|5437.06|5436.46|5436.93|5436.33|37
1723614350000|2024-08-14 05:45:50|5436.93|5436.33|5437.06|5436.46|5437.06|5436.46|5436.81|5436.21|9
1723614360000|2024-08-14 05:46:00|5437.31|5436.71|5437.56|5436.96|5437.56|5436.96|5437.31|5436.71|29
1723614370000|2024-08-14 05:46:10|5437.31|5436.71|5437.31|5436.71|5437.56|5436.96|5437.31|5436.71|26
1723614380000|2024-08-14 05:46:20|||||||||1
1723614390000|2024-08-14 05:46:30|5437.56|5436.96|5437.81|5437.21|5437.93|5437.33|5437.56|5436.96|34
1723614400000|2024-08-14 05:46:40|5437.68|5437.08|5437.81|5437.21|5437.93|5437.33|5437.68|5437.08|22
1723614410000|2024-08-14 05:46:50|5437.93|5437.33|5438.06|5437.46|5438.06|5437.46|5437.81|5437.21|16
1723614420000|2024-08-14 05:47:00|5437.93|5437.33|5437.81|5437.21|5437.93|5437.33|5437.81|5437.21|17
1723614430000|2024-08-14 05:47:10|5437.56|5436.96|5437.06|5436.46|5437.56|5436.96|5437.06|5436.46|35
1723614440000|2024-08-14 05:47:20|5437.18|5436.58|5437.06|5436.46|5437.18|5436.58|5437.06|5436.46|6
1723614450000|2024-08-14 05:47:30|||||||||5
1723614460000|2024-08-14 05:47:40|5437.31|5436.71|5437.31|5436.71|5437.56|5436.96|5437.31|5436.71|92
1723614470000|2024-08-14 05:47:50|||||||||4
1723614480000|2024-08-14 05:48:00|5437.43|5436.83|5437.31|5436.71|5437.43|5436.83|5437.31|5436.71|11
1723614490000|2024-08-14 05:48:10|5437.43|5436.83|5437.56|5436.96|5437.56|5436.96|5437.43|5436.83|18
1723614500000|2024-08-14 05:48:20|5437.31|5436.71|5437.56|5436.96|5437.56|5436.96|5437.31|5436.71|20
1723614510000|2024-08-14 05:48:30|5437.43|5436.83|5437.31|5436.71|5437.56|5436.96|5437.31|5436.71|20
1723614520000|2024-08-14 05:48:40|5437.06|5436.46|5437.31|5436.71|5437.31|5436.71|5437.06|5436.46|17
1723614530000|2024-08-14 05:48:50|5437.43|5436.83|5437.56|5436.96|5437.56|5436.96|5437.31|5436.71|65
1723614540000|2024-08-14 05:49:00|5437.81|5437.21|5437.31|5436.71|5437.81|5437.21|5437.06|5436.46|51
1723614550000|2024-08-14 05:49:10|5437.43|5436.83|5437.18|5436.58|5437.56|5436.96|5437.06|5436.46|18
1723614560000|2024-08-14 05:49:20|5437.31|5436.71|5437.06|5436.46|5437.31|5436.71|5436.81|5436.21|24
1723614570000|2024-08-14 05:49:30|5436.81|5436.21|5436.68|5436.08|5436.93|5436.33|5436.68|5436.08|16
1723614580000|2024-08-14 05:49:40|5436.56|5435.96|5436.81|5436.21|5436.81|5436.21|5436.56|5435.96|11
1723614590000|2024-08-14 05:49:50|5436.68|5436.08|5435.81|5435.21|5436.68|5436.08|5435.81|5435.21|47
1723614600000|2024-08-14 05:50:00|5435.56|5434.96|5435.56|5434.96|5436.06|5435.46|5435.56|5434.96|112
1723614610000|2024-08-14 05:50:10|5435.81|5435.21|5435.56|5434.96|5435.81|5435.21|5435.56|5434.96|34
1723614620000|2024-08-14 05:50:20|5435.68|5435.08|5435.56|5434.96|5435.68|5435.08|5435.56|5434.96|18
1723614630000|2024-08-14 05:50:30|5435.68|5435.08|5435.68|5435.08|5435.81|5435.21|5435.56|5434.96|40
1723614640000|2024-08-14 05:50:40|5435.56|5434.96|5435.06|5434.46|5435.81|5435.21|5435.06|5434.46|26
1723614650000|2024-08-14 05:50:50|5435.18|5434.58|5435.31|5434.71|5435.31|5434.71|5435.18|5434.58|13
1723614660000|2024-08-14 05:51:00|5435.06|5434.46|5435.31|5434.71|5435.31|5434.71|5434.81|5434.21|65
1723614670000|2024-08-14 05:51:10|5435.56|5434.96|5435.31|5434.71|5435.56|5434.96|5435.31|5434.71|36
1723614680000|2024-08-14 05:51:20|5435.43|5434.83|5435.56|5434.96|5435.68|5435.08|5435.31|5434.71|17
1723614690000|2024-08-14 05:51:30|5435.68|5435.08|5435.56|5434.96|5435.68|5435.08|5435.56|5434.96|24
1723614700000|2024-08-14 05:51:40|5435.68|5435.08|5435.56|5434.96|5435.81|5435.21|5435.56|5434.96|12
1723614710000|2024-08-14 05:51:50|5435.68|5435.08|5435.81|5435.21|5435.81|5435.21|5435.56|5434.96|13
1723614720000|2024-08-14 05:52:00|5436.06|5435.46|5435.81|5435.21|5436.06|5435.46|5435.81|5435.21|9
1723614730000|2024-08-14 05:52:10|||||||||1
1723614750000|2024-08-14 05:52:30|||||||||1
1723614760000|2024-08-14 05:52:40|5435.68|5435.08|5436.31|5435.71|5436.31|5435.71|5435.68|5435.08|49
1723614770000|2024-08-14 05:52:50|5436.18|5435.58|5436.06|5435.46|5436.31|5435.71|5436.06|5435.46|30
1723614790000|2024-08-14 05:53:10|5436.18|5435.58|5436.18|5435.58|5436.18|5435.58|5436.06|5435.46|19
1723614800000|2024-08-14 05:53:20|5436.31|5435.71|5436.31|5435.71|5436.31|5435.71|5436.06|5435.46|16
1723614810000|2024-08-14 05:53:30|5436.18|5435.58|5435.93|5435.33|5436.31|5435.71|5435.93|5435.33|14
1723614820000|2024-08-14 05:53:40|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|1
1723614830000|2024-08-14 05:53:50|||||||||2
1723614840000|2024-08-14 05:54:00|||||||||1
1723614850000|2024-08-14 05:54:10|5435.93|5435.33|5436.06|5435.46|5436.06|5435.46|5435.93|5435.33|29
1723614860000|2024-08-14 05:54:20|||||||||3
1723614870000|2024-08-14 05:54:30|5435.93|5435.33|5435.93|5435.33|5436.06|5435.46|5435.81|5435.21|6
1723614880000|2024-08-14 05:54:40|5435.81|5435.21|5435.93|5435.33|5436.06|5435.46|5435.81|5435.21|9
1723614890000|2024-08-14 05:54:50|5435.81|5435.21|5435.81|5435.21|5435.93|5435.33|5435.81|5435.21|0
1723614900000|2024-08-14 05:55:00|5435.68|5435.08|5435.81|5435.21|5435.81|5435.21|5435.56|5434.96|17
1723614910000|2024-08-14 05:55:10|5435.68|5435.08|5435.56|5434.96|5435.68|5435.08|5435.56|5434.96|5
1723614920000|2024-08-14 05:55:20|5435.31|5434.71|5435.31|5434.71|5435.31|5434.71|5435.31|5434.71|9
1723614930000|2024-08-14 05:55:30|||||||||2
1723614960000|2024-08-14 05:56:00|5435.18|5434.58|5435.56|5434.96|5435.56|5434.96|5435.18|5434.58|35
1723614970000|2024-08-14 05:56:10|5435.43|5434.83|5435.56|5434.96|5435.56|5434.96|5435.31|5434.71|10
1723614980000|2024-08-14 05:56:20|5435.68|5435.08|5435.68|5435.08|5435.81|5435.21|5435.56|5434.96|26
1723614990000|2024-08-14 05:56:30|5435.81|5435.21|5435.56|5434.96|5435.81|5435.21|5435.56|5434.96|1
1723615000000|2024-08-14 05:56:40|5435.68|5435.08|5435.81|5435.21|5435.81|5435.21|5435.68|5435.08|4
1723615010000|2024-08-14 05:56:50|5436.06|5435.46|5436.06|5435.46|5436.06|5435.46|5436.06|5435.46|5
1723615030000|2024-08-14 05:57:10|5435.93|5435.33|5435.81|5435.21|5435.93|5435.33|5435.81|5435.21|5
1723615040000|2024-08-14 05:57:20|5435.68|5435.08|5435.81|5435.21|5435.81|5435.21|5435.56|5434.96|4
1723615080000|2024-08-14 05:58:00|5435.68|5435.08|5435.81|5435.21|5435.81|5435.21|5435.56|5434.96|16
1723615090000|2024-08-14 05:58:10|5435.68|5435.08|5435.68|5435.08|5435.68|5435.08|5435.56|5434.96|6
1723615100000|2024-08-14 05:58:20|5435.81|5435.21|5436.81|5436.21|5436.81|5436.21|5435.81|5435.21|144
1723615110000|2024-08-14 05:58:30|5436.93|5436.33|5436.81|5436.21|5437.06|5436.46|5436.81|5436.21|29
1723615120000|2024-08-14 05:58:40|5437.06|5436.46|5437.06|5436.46|5437.06|5436.46|5436.81|5436.21|49
1723615130000|2024-08-14 05:58:50|5436.81|5436.21|5436.81|5436.21|5437.06|5436.46|5436.81|5436.21|20
1723615140000|2024-08-14 05:59:00|5436.56|5435.96|5436.56|5435.96|5436.56|5435.96|5436.56|5435.96|4
1723615150000|2024-08-14 05:59:10|5436.31|5435.71|5436.31|5435.71|5436.31|5435.71|5436.31|5435.71|15
1723615160000|2024-08-14 05:59:20|5436.56|5435.96|5436.56|5435.96|5436.56|5435.96|5436.43|5435.83|29
1723615170000|2024-08-14 05:59:30|5436.43|5435.83|5436.56|5435.96|5436.56|5435.96|5436.43|5435.83|1
1723615180000|2024-08-14 05:59:40|5436.81|5436.21|5436.81|5436.21|5436.81|5436.21|5436.68|5436.08|26
1723615190000|2024-08-14 05:59:50|5437.06|5436.46|5437.31|5436.71|5437.81|5437.21|5437.06|5436.46|215
1723615200000|2024-08-14 06:00:00|5436.81|5436.21|5437.31|5436.71|5437.43|5436.83|5436.56|5435.96|133
1723615210000|2024-08-14 06:00:10|5437.43|5436.83|5437.81|5437.21|5437.81|5437.21|5437.06|5436.46|67
1723615220000|2024-08-14 06:00:20|5437.56|5436.96|5435.81|5435.21|5437.56|5436.96|5435.56|5434.96|370
1723615230000|2024-08-14 06:00:30|5436.06|5435.46|5436.68|5436.08|5436.81|5436.21|5435.81|5435.21|53
1723615240000|2024-08-14 06:00:40|5436.43|5435.83|5436.81|5436.21|5436.93|5436.33|5436.31|5435.71|25
1723615250000|2024-08-14 06:00:50|5436.56|5435.96|5436.31|5435.71|5436.56|5435.96|5436.31|5435.71|21
1723615260000|2024-08-14 06:01:00|5436.43|5435.83|5436.81|5436.21|5437.06|5436.46|5435.93|5435.33|60
1723615270000|2024-08-14 06:01:10|5436.93|5436.33|5436.68|5436.08|5436.93|5436.33|5436.56|5435.96|23
1723615280000|2024-08-14 06:01:20|5436.56|5435.96|5437.06|5436.46|5437.31|5436.71|5436.56|5435.96|24
1723615290000|2024-08-14 06:01:30|5436.93|5436.33|5436.81|5436.21|5437.06|5436.46|5436.81|5436.21|26
1723615300000|2024-08-14 06:01:40|5436.93|5436.33|5437.06|5436.46|5437.31|5436.71|5436.93|5436.33|15
1723615310000|2024-08-14 06:01:50|5436.81|5436.21|5436.31|5435.71|5436.81|5436.21|5436.06|5435.46|56
1723615320000|2024-08-14 06:02:00|5436.43|5435.83|5437.31|5436.71|5437.31|5436.71|5436.31|5435.71|61
1723615330000|2024-08-14 06:02:10|5437.56|5436.96|5437.56|5436.96|5437.81|5437.21|5437.43|5436.83|32
1723615340000|2024-08-14 06:02:20|5437.31|5436.71|5437.06|5436.46|5437.43|5436.83|5437.06|5436.46|29
1723615350000|2024-08-14 06:02:30|5436.93|5436.33|5436.81|5436.21|5437.06|5436.46|5436.81|5436.21|32
1723615360000|2024-08-14 06:02:40|5436.93|5436.33|5437.18|5436.58|5437.31|5436.71|5436.81|5436.21|34
1723615370000|2024-08-14 06:02:50|5437.31|5436.71|5437.81|5437.21|5437.81|5437.21|5437.31|5436.71|36
1723615380000|2024-08-14 06:03:00|5437.93|5437.33|5437.81|5437.21|5437.93|5437.33|5437.81|5437.21|16
1723615390000|2024-08-14 06:03:10|5437.56|5436.96|5437.18|5436.58|5437.68|5437.08|5437.18|5436.58|78
1723615400000|2024-08-14 06:03:20|5437.06|5436.46|5436.81|5436.21|5437.06|5436.46|5436.81|5436.21|56
1723615410000|2024-08-14 06:03:30|5436.68|5436.08|5436.68|5436.08|5436.81|5436.21|5436.56|5435.96|13
1723615420000|2024-08-14 06:03:40|5436.81|5436.21|5437.06|5436.46|5437.06|5436.46|5436.81|5436.21|22
1723615430000|2024-08-14 06:03:50|5437.18|5436.58|5437.31|5436.71|5437.56|5436.96|5437.18|5436.58|14
1723615440000|2024-08-14 06:04:00|5437.43|5436.83|5437.18|5436.58|5437.56|5436.96|5437.06|5436.46|12
1723615450000|2024-08-14 06:04:10|5437.06|5436.46|5437.56|5436.96|5437.68|5437.08|5437.06|5436.46|10
1723615460000|2024-08-14 06:04:20|5437.43|5436.83|5437.43|5436.83|5437.56|5436.96|5437.31|5436.71|12
1723615470000|2024-08-14 06:04:30|5437.56|5436.96|5437.31|5436.71|5437.56|5436.96|5437.31|5436.71|0
1723615480000|2024-08-14 06:04:40|5437.43|5436.83|5437.43|5436.83|5437.56|5436.96|5437.31|5436.71|5
1723615490000|2024-08-14 06:04:50|5437.31|5436.71|5437.31|5436.71|5437.68|5437.08|5437.31|5436.71|18
1723615500000|2024-08-14 06:05:00|5437.43|5436.83|5436.81|5436.21|5437.56|5436.96|5436.81|5436.21|39
1723615510000|2024-08-14 06:05:10|5436.56|5435.96|5436.81|5436.21|5436.93|5436.33|5436.43|5435.83|84
1723615520000|2024-08-14 06:05:20|5436.93|5436.33|5437.06|5436.46|5437.31|5436.71|5436.81|5436.21|23
1723615530000|2024-08-14 06:05:30|5436.93|5436.33|5436.56|5435.96|5436.93|5436.33|5436.56|5435.96|38
1723615540000|2024-08-14 06:05:40|5436.43|5435.83|5436.68|5436.08|5436.81|5436.21|5436.31|5435.71|33
1723615550000|2024-08-14 06:05:50|5436.81|5436.21|5436.68|5436.08|5436.81|5436.21|5436.56|5435.96|10
1723615560000|2024-08-14 06:06:00|5436.56|5435.96|5436.31|5435.71|5436.93|5436.33|5436.31|5435.71|37
1723615570000|2024-08-14 06:06:10|5436.18|5435.58|5435.81|5435.21|5436.18|5435.58|5435.81|5435.21|26
1723615580000|2024-08-14 06:06:20|5435.93|5435.33|5436.06|5435.46|5436.06|5435.46|5435.81|5435.21|6
1723615590000|2024-08-14 06:06:30|5436.18|5435.58|5436.56|5435.96|5436.68|5436.08|5436.18|5435.58|22
1723615600000|2024-08-14 06:06:40|||||||||1
1723615610000|2024-08-14 06:06:50|5436.31|5435.71|5436.31|5435.71|5436.43|5435.83|5436.31|5435.71|8
1723615620000|2024-08-14 06:07:00|5436.18|5435.58|5436.31|5435.71|5436.31|5435.71|5436.18|5435.58|1
1723615630000|2024-08-14 06:07:10|5436.56|5435.96|5436.68|5436.08|5436.81|5436.21|5436.56|5435.96|17
1723615640000|2024-08-14 06:07:20|5436.81|5436.21|5436.68|5436.08|5436.93|5436.33|5436.56|5435.96|9
1723615650000|2024-08-14 06:07:30|5436.81|5436.21|5436.68|5436.08|5436.81|5436.21|5436.56|5435.96|8
1723615660000|2024-08-14 06:07:40|5436.81|5436.21|5436.68|5436.08|5436.81|5436.21|5436.56|5435.96|4
1723615670000|2024-08-14 06:07:50|5436.56|5435.96|5437.31|5436.71|5437.31|5436.71|5436.56|5435.96|21
1723615680000|2024-08-14 06:08:00|5437.18|5436.58|5437.18|5436.58|5437.43|5436.83|5437.06|5436.46|14
1723615690000|2024-08-14 06:08:10|5437.06|5436.46|5436.93|5436.33|5437.06|5436.46|5436.93|5436.33|6
1723615700000|2024-08-14 06:08:20|5437.06|5436.46|5436.81|5436.21|5437.06|5436.46|5436.81|5436.21|1
1723615710000|2024-08-14 06:08:30|5436.68|5436.08|5436.81|5436.21|5436.81|5436.21|5436.68|5436.08|11
1723615720000|2024-08-14 06:08:40|5436.68|5436.08|5436.56|5435.96|5436.81|5436.21|5436.56|5435.96|8
1723615730000|2024-08-14 06:08:50|5436.43|5435.83|5436.56|5435.96|5436.56|5435.96|5436.31|5435.71|14
1723615740000|2024-08-14 06:09:00|5436.43|5435.83|5436.56|5435.96|5436.56|5435.96|5436.31|5435.71|11
1723615750000|2024-08-14 06:09:10|5436.43|5435.83|5435.81|5435.21|5436.43|5435.83|5435.81|5435.21|15
1723615760000|2024-08-14 06:09:20|5435.93|5435.33|5435.81|5435.21|5436.06|5435.46|5435.81|5435.21|18
1723615770000|2024-08-14 06:09:30|5436.06|5435.46|5436.06|5435.46|5436.06|5435.46|5435.93|5435.33|16
1723615780000|2024-08-14 06:09:40|5436.18|5435.58|5436.06|5435.46|5436.18|5435.58|5436.06|5435.46|7
1723615790000|2024-08-14 06:09:50|5436.18|5435.58|5436.56|5435.96|5436.56|5435.96|5436.18|5435.58|24
1723615800000|2024-08-14 06:10:00|5436.31|5435.71|5436.56|5435.96|5436.56|5435.96|5436.31|5435.71|19
1723615810000|2024-08-14 06:10:10|5436.43|5435.83|5436.68|5436.08|5436.81|5436.21|5436.31|5435.71|14
1723615820000|2024-08-14 06:10:20|5436.56|5435.96|5436.56|5435.96|5436.68|5436.08|5436.56|5435.96|4
1723615830000|2024-08-14 06:10:30|5436.68|5436.08|5436.06|5435.46|5436.81|5436.21|5436.06|5435.46|57
1723615840000|2024-08-14 06:10:40|5436.18|5435.58|5435.81|5435.21|5436.18|5435.58|5435.81|5435.21|14
1723615850000|2024-08-14 06:10:50|5436.06|5435.46|5435.93|5435.33|5436.06|5435.46|5435.81|5435.21|12
1723615860000|2024-08-14 06:11:00|5435.81|5435.21|5436.06|5435.46|5436.06|5435.46|5435.81|5435.21|20
1723615870000|2024-08-14 06:11:10|5435.93|5435.33|5436.18|5435.58|5436.18|5435.58|5435.81|5435.21|34
1723615880000|2024-08-14 06:11:20|5436.31|5435.71|5436.31|5435.71|5436.31|5435.71|5436.06|5435.46|13
1723615890000|2024-08-14 06:11:30|5436.18|5435.58|5436.06|5435.46|5436.18|5435.58|5436.06|5435.46|9
1723615900000|2024-08-14 06:11:40|5435.93|5435.33|5436.18|5435.58|5436.31|5435.71|5435.81|5435.21|15
1723615910000|2024-08-14 06:11:50|5436.31|5435.71|5436.31|5435.71|5436.31|5435.71|5436.31|5435.71|3
1723615920000|2024-08-14 06:12:00|5436.56|5435.96|5436.56|5435.96|5436.56|5435.96|5436.56|5435.96|5
1723615930000|2024-08-14 06:12:10|5436.43|5435.83|5436.31|5435.71|5436.56|5435.96|5436.31|5435.71|6
1723615940000|2024-08-14 06:12:20|5436.43|5435.83|5436.31|5435.71|5436.56|5435.96|5436.06|5435.46|12
1723615960000|2024-08-14 06:12:40|||||||||4
1723615970000|2024-08-14 06:12:50|||||||||4
1723615990000|2024-08-14 06:13:10|5436.18|5435.58|5436.06|5435.46|5436.18|5435.58|5436.06|5435.46|8
1723616000000|2024-08-14 06:13:20|||||||||10
1723616010000|2024-08-14 06:13:30|5435.93|5435.33|5436.06|5435.46|5436.06|5435.46|5435.93|5435.33|4
1723616020000|2024-08-14 06:13:40|5436.18|5435.58|5436.18|5435.58|5436.18|5435.58|5436.18|5435.58|9
1723616030000|2024-08-14 06:13:50|5436.31|5435.71|5436.06|5435.46|5436.31|5435.71|5436.06|5435.46|3
1723616040000|2024-08-14 06:14:00|5435.93|5435.33|5436.06|5435.46|5436.06|5435.46|5435.81|5435.21|5
1723616050000|2024-08-14 06:14:10|5435.93|5435.33|5435.81|5435.21|5436.06|5435.46|5435.81|5435.21|5
1723616090000|2024-08-14 06:14:50|5435.56|5434.96|5435.56|5434.96|5435.68|5435.08|5435.56|5434.96|23
1723616100000|2024-08-14 06:15:00|5435.68|5435.08|5435.81|5435.21|5435.81|5435.21|5435.68|5435.08|4
1723616110000|2024-08-14 06:15:10|5435.68|5435.08|5435.56|5434.96|5435.68|5435.08|5435.56|5434.96|8
1723616120000|2024-08-14 06:15:20|5435.31|5434.71|5435.31|5434.71|5435.31|5434.71|5435.31|5434.71|10
1723616140000|2024-08-14 06:15:40|5435.18|5434.58|5435.31|5434.71|5435.43|5434.83|5435.18|5434.58|41
1723616160000|2024-08-14 06:16:00|5435.56|5434.96|5435.81|5435.21|5435.81|5435.21|5435.56|5434.96|13
1723616170000|2024-08-14 06:16:10|5435.68|5435.08|5436.31|5435.71|5436.31|5435.71|5435.68|5435.08|37
1723616180000|2024-08-14 06:16:20|5436.56|5435.96|5436.43|5435.83|5436.56|5435.96|5436.31|5435.71|33
1723616190000|2024-08-14 06:16:30|5436.31|5435.71|5436.18|5435.58|5436.31|5435.71|5436.06|5435.46|6
1723616200000|2024-08-14 06:16:40|5436.31|5435.71|5436.56|5435.96|5436.56|5435.96|5436.31|5435.71|6
1723616210000|2024-08-14 06:16:50|5436.81|5436.21|5436.81|5436.21|5436.81|5436.21|5436.81|5436.21|17
1723616220000|2024-08-14 06:17:00|5436.68|5436.08|5436.68|5436.08|5436.68|5436.08|5436.68|5436.08|10
1723616240000|2024-08-14 06:17:20|5436.81|5436.21|5436.68|5436.08|5436.81|5436.21|5436.56|5435.96|9
1723616250000|2024-08-14 06:17:30|5436.81|5436.21|5436.56|5435.96|5436.81|5436.21|5436.56|5435.96|1
1723616260000|2024-08-14 06:17:40|5436.68|5436.08|5436.68|5436.08|5436.68|5436.08|5436.68|5436.08|5
1723616270000|2024-08-14 06:17:50|5436.81|5436.21|5436.81|5436.21|5436.81|5436.21|5436.81|5436.21|0
1723616280000|2024-08-14 06:18:00|5436.56|5435.96|5436.81|5436.21|5436.81|5436.21|5436.56|5435.96|13
1723616290000|2024-08-14 06:18:10|5436.93|5436.33|5437.06|5436.46|5437.06|5436.46|5436.93|5436.33|11
1723616300000|2024-08-14 06:18:20|5436.93|5436.33|5436.81|5436.21|5436.93|5436.33|5436.81|5436.21|3
1723616310000|2024-08-14 06:18:30|5436.93|5436.33|5436.68|5436.08|5437.06|5436.46|5436.68|5436.08|10
1723616320000|2024-08-14 06:18:40|5436.81|5436.21|5436.68|5436.08|5436.81|5436.21|5436.56|5435.96|4
1723616330000|2024-08-14 06:18:50|5436.81|5436.21|5436.81|5436.21|5436.81|5436.21|5436.81|5436.21|0
1723616350000|2024-08-14 06:19:10|5436.68|5436.08|5436.68|5436.08|5436.81|5436.21|5436.68|5436.08|8
1723616360000|2024-08-14 06:19:20|5436.81|5436.21|5436.81|5436.21|5436.81|5436.21|5436.68|5436.08|1
1723616370000|2024-08-14 06:19:30|5437.06|5436.46|5437.06|5436.46|5437.06|5436.46|5436.93|5436.33|31
1723616380000|2024-08-14 06:19:40|5436.81|5436.21|5436.93|5436.33|5437.06|5436.46|5436.81|5436.21|2
1723616390000|2024-08-14 06:19:50|5436.81|5436.21|5436.81|5436.21|5436.93|5436.33|5436.81|5436.21|5
1723616400000|2024-08-14 06:20:00|5436.93|5436.33|5437.31|5436.71|5437.31|5436.71|5436.93|5436.33|38
1723616410000|2024-08-14 06:20:10|5437.06|5436.46|5436.56|5435.96|5437.06|5436.46|5436.56|5435.96|82
1723616420000|2024-08-14 06:20:20|5436.68|5436.08|5437.06|5436.46|5437.06|5436.46|5436.68|5436.08|164
1723616430000|2024-08-14 06:20:30|5436.68|5436.08|5436.81|5436.21|5436.81|5436.21|5436.56|5435.96|61
1723616440000|2024-08-14 06:20:40|5436.93|5436.33|5437.06|5436.46|5437.06|5436.46|5436.93|5436.33|9
1723616450000|2024-08-14 06:20:50|||||||||11
1723616460000|2024-08-14 06:21:00|5437.18|5436.58|5437.31|5436.71|5437.31|5436.71|5437.06|5436.46|16
1723616470000|2024-08-14 06:21:10|5437.18|5436.58|5437.18|5436.58|5437.18|5436.58|5437.18|5436.58|7
1723616480000|2024-08-14 06:21:20|5437.06|5436.46|5437.06|5436.46|5437.31|5436.71|5437.06|5436.46|20
1723616490000|2024-08-14 06:21:30|5436.93|5436.33|5437.06|5436.46|5437.06|5436.46|5436.81|5436.21|14
1723616500000|2024-08-14 06:21:40|5436.93|5436.33|5437.06|5436.46|5437.06|5436.46|5436.81|5436.21|12
1723616510000|2024-08-14 06:21:50|5436.81|5436.21|5437.06|5436.46|5437.06|5436.46|5436.81|5436.21|12
1723616520000|2024-08-14 06:22:00|5437.31|5436.71|5437.31|5436.71|5437.31|5436.71|5437.31|5436.71|14
1723616530000|2024-08-14 06:22:10|5437.43|5436.83|5437.31|5436.71|5437.56|5436.96|5437.31|5436.71|18
1723616560000|2024-08-14 06:22:40|5437.43|5436.83|5437.31|5436.71|5437.56|5436.96|5437.31|5436.71|27
1723616580000|2024-08-14 06:23:00|5437.18|5436.58|5437.06|5436.46|5437.31|5436.71|5437.06|5436.46|40
1723616590000|2024-08-14 06:23:10|5437.18|5436.58|5437.18|5436.58|5437.18|5436.58|5437.18|5436.58|5
1723616600000|2024-08-14 06:23:20|5437.31|5436.71|5437.56|5436.96|5437.68|5437.08|5437.31|5436.71|14
1723616610000|2024-08-14 06:23:30|5437.81|5437.21|5437.81|5437.21|5437.81|5437.21|5437.81|5437.21|28
1723616620000|2024-08-14 06:23:40|5437.93|5437.33|5437.93|5437.33|5437.93|5437.33|5437.81|5437.21|14
1723616630000|2024-08-14 06:23:50|5437.81|5437.21|5438.06|5437.46|5438.06|5437.46|5437.81|5437.21|17
1723616640000|2024-08-14 06:24:00|5438.18|5437.58|5438.18|5437.58|5438.18|5437.58|5438.18|5437.58|4
1723616650000|2024-08-14 06:24:10|5438.06|5437.46|5438.31|5437.71|5438.31|5437.71|5438.06|5437.46|6
1723616660000|2024-08-14 06:24:20|||||||||19
1723616670000|2024-08-14 06:24:30|5438.06|5437.46|5438.06|5437.46|5438.06|5437.46|5438.06|5437.46|19
1723616680000|2024-08-14 06:24:40|||||||||2
1723616690000|2024-08-14 06:24:50|5438.18|5437.58|5438.31|5437.71|5438.43|5437.83|5438.18|5437.58|19
1723616700000|2024-08-14 06:25:00|5438.43|5437.83|5438.56|5437.96|5438.56|5437.96|5438.43|5437.83|1
1723616710000|2024-08-14 06:25:10|5438.81|5438.21|5438.56|5437.96|5438.81|5438.21|5438.56|5437.96|47
1723616720000|2024-08-14 06:25:20|5438.68|5438.08|5438.56|5437.96|5438.81|5438.21|5438.56|5437.96|15
1723616730000|2024-08-14 06:25:30|5438.68|5438.08|5438.31|5437.71|5438.68|5438.08|5438.31|5437.71|16
1723616740000|2024-08-14 06:25:40|5438.43|5437.83|5438.43|5437.83|5438.56|5437.96|5438.31|5437.71|36
1723616750000|2024-08-14 06:25:50|5438.56|5437.96|5438.56|5437.96|5438.56|5437.96|5438.43|5437.83|18
1723616760000|2024-08-14 06:26:00|5438.43|5437.83|5438.43|5437.83|5438.43|5437.83|5438.31|5437.71|18
1723616770000|2024-08-14 06:26:10|5438.31|5437.71|5438.31|5437.71|5438.31|5437.71|5438.31|5437.71|1
1723616780000|2024-08-14 06:26:20|5438.56|5437.96|5438.56|5437.96|5438.68|5438.08|5438.56|5437.96|3
1723616790000|2024-08-14 06:26:30|5438.81|5438.21|5438.81|5438.21|5438.81|5438.21|5438.81|5438.21|4
1723616800000|2024-08-14 06:26:40|5438.68|5438.08|5438.81|5438.21|5438.81|5438.21|5438.68|5438.08|80
1723616810000|2024-08-14 06:26:50|||||||||10
1723616820000|2024-08-14 06:27:00|||||||||74
1723616830000|2024-08-14 06:27:10|5438.68|5438.08|5438.81|5438.21|5438.81|5438.21|5438.56|5437.96|9
1723616840000|2024-08-14 06:27:20|5438.68|5438.08|5438.81|5438.21|5438.81|5438.21|5438.68|5438.08|2
1723616850000|2024-08-14 06:27:30|5438.56|5437.96|5438.68|5438.08|5438.68|5438.08|5438.56|5437.96|12
1723616860000|2024-08-14 06:27:40|5438.56|5437.96|5438.31|5437.71|5438.56|5437.96|5438.31|5437.71|15
1723616870000|2024-08-14 06:27:50|5438.18|5437.58|5438.06|5437.46|5438.18|5437.58|5438.06|5437.46|3
1723616880000|2024-08-14 06:28:00|||||||||1
1723616890000|2024-08-14 06:28:10|5437.93|5437.33|5438.31|5437.71|5438.31|5437.71|5437.93|5437.33|58
1723616900000|2024-08-14 06:28:20|5438.18|5437.58|5438.06|5437.46|5438.18|5437.58|5438.06|5437.46|0
1723616920000|2024-08-14 06:28:40|5437.93|5437.33|5438.06|5437.46|5438.06|5437.46|5437.93|5437.33|6
1723616930000|2024-08-14 06:28:50|5438.18|5437.58|5438.31|5437.71|5438.31|5437.71|5438.18|5437.58|11
1723616940000|2024-08-14 06:29:00|5438.18|5437.58|5437.81|5437.21|5438.18|5437.58|5437.81|5437.21|6
1723616950000|2024-08-14 06:29:10|5437.93|5437.33|5437.81|5437.21|5437.93|5437.33|5437.81|5437.21|0
1723616960000|2024-08-14 06:29:20|5438.06|5437.46|5438.06|5437.46|5438.06|5437.46|5438.06|5437.46|4
1723616970000|2024-08-14 06:29:30|5437.93|5437.33|5438.06|5437.46|5438.06|5437.46|5437.93|5437.33|16
1723616980000|2024-08-14 06:29:40|5437.93|5437.33|5437.93|5437.33|5438.06|5437.46|5437.93|5437.33|5
1723616990000|2024-08-14 06:29:50|5438.06|5437.46|5437.93|5437.33|5438.06|5437.46|5437.93|5437.33|3
1723617000000|2024-08-14 06:30:00|5438.06|5437.46|5437.81|5437.21|5438.06|5437.46|5437.81|5437.21|2
1723617010000|2024-08-14 06:30:10|5437.93|5437.33|5437.81|5437.21|5437.93|5437.33|5437.81|5437.21|18
1723617020000|2024-08-14 06:30:20|||||||||4
1723617030000|2024-08-14 06:30:30|5438.06|5437.46|5438.31|5437.71|5438.31|5437.71|5438.06|5437.46|13
1723617040000|2024-08-14 06:30:40|5438.43|5437.83|5438.81|5438.21|5438.81|5438.21|5438.43|5437.83|42
1723617050000|2024-08-14 06:30:50|5438.68|5438.08|5438.81|5438.21|5438.81|5438.21|5438.68|5438.08|100
1723617060000|2024-08-14 06:31:00|5439.06|5438.46|5439.06|5438.46|5439.06|5438.46|5439.06|5438.46|24
1723617070000|2024-08-14 06:31:10|||||||||1
1723617080000|2024-08-14 06:31:20|5438.81|5438.21|5438.81|5438.21|5439.06|5438.46|5438.81|5438.21|21
1723617090000|2024-08-14 06:31:30|5438.93|5438.33|5439.06|5438.46|5439.06|5438.46|5438.93|5438.33|11
1723617100000|2024-08-14 06:31:40|5438.93|5438.33|5439.06|5438.46|5439.06|5438.46|5438.93|5438.33|9
1723617110000|2024-08-14 06:31:50|5438.81|5438.21|5439.06|5438.46|5439.06|5438.46|5438.81|5438.21|100
1723617120000|2024-08-14 06:32:00|||||||||2
1723617130000|2024-08-14 06:32:10|5439.18|5438.58|5439.06|5438.46|5439.18|5438.58|5439.06|5438.46|12
1723617140000|2024-08-14 06:32:20|5439.18|5438.58|5439.06|5438.46|5439.31|5438.71|5439.06|5438.46|12
1723617160000|2024-08-14 06:32:40|5439.18|5438.58|5439.18|5438.58|5439.31|5438.71|5439.06|5438.46|11
1723617170000|2024-08-14 06:32:50|5439.31|5438.71|5439.06|5438.46|5439.31|5438.71|5439.06|5438.46|12
1723617180000|2024-08-14 06:33:00|5438.93|5438.33|5439.06|5438.46|5439.06|5438.46|5438.93|5438.33|13
1723617190000|2024-08-14 06:33:10|||||||||1
1723617200000|2024-08-14 06:33:20|5438.81|5438.21|5438.81|5438.21|5438.93|5438.33|5438.81|5438.21|18
1723617220000|2024-08-14 06:33:40|5438.56|5437.96|5438.56|5437.96|5438.56|5437.96|5438.56|5437.96|22
1723617230000|2024-08-14 06:33:50|5438.81|5438.21|5439.06|5438.46|5439.06|5438.46|5438.81|5438.21|31
1723617240000|2024-08-14 06:34:00|5439.31|5438.71|5439.18|5438.58|5439.31|5438.71|5439.06|5438.46|27
1723617250000|2024-08-14 06:34:10|5439.31|5438.71|5439.06|5438.46|5439.31|5438.71|5439.06|5438.46|11
1723617260000|2024-08-14 06:34:20|||||||||36
1723617290000|2024-08-14 06:34:50|||||||||11
1723617300000|2024-08-14 06:35:00|5439.18|5438.58|5439.06|5438.46|5439.31|5438.71|5439.06|5438.46|10
1723617310000|2024-08-14 06:35:10|5439.18|5438.58|5439.06|5438.46|5439.18|5438.58|5439.06|5438.46|15
1723617320000|2024-08-14 06:35:20|5438.93|5438.33|5439.06|5438.46|5439.06|5438.46|5438.81|5438.21|10
1723617340000|2024-08-14 06:35:40|5438.93|5438.33|5438.81|5438.21|5439.06|5438.46|5438.81|5438.21|23
1723617360000|2024-08-14 06:36:00|5438.93|5438.33|5439.06|5438.46|5439.06|5438.46|5438.93|5438.33|7
1723617370000|2024-08-14 06:36:10|5439.18|5438.58|5439.06|5438.46|5439.18|5438.58|5439.06|5438.46|11
1723617390000|2024-08-14 06:36:30|5438.93|5438.33|5438.81|5438.21|5439.06|5438.46|5438.81|5438.21|15
1723617400000|2024-08-14 06:36:40|5438.93|5438.33|5438.93|5438.33|5439.06|5438.46|5438.81|5438.21|20
1723617410000|2024-08-14 06:36:50|5439.06|5438.46|5439.06|5438.46|5439.06|5438.46|5439.06|5438.46|0
1723617420000|2024-08-14 06:37:00|5439.18|5438.58|5439.06|5438.46|5439.18|5438.58|5439.06|5438.46|26
1723617430000|2024-08-14 06:37:10|5438.93|5438.33|5439.06|5438.46|5439.06|5438.46|5438.81|5438.21|43
1723617440000|2024-08-14 06:37:20|5439.31|5438.71|5439.31|5438.71|5439.31|5438.71|5439.31|5438.71|21
1723617450000|2024-08-14 06:37:30|5439.18|5438.58|5439.31|5438.71|5439.31|5438.71|5439.06|5438.46|21
1723617460000|2024-08-14 06:37:40|5439.43|5438.83|5439.31|5438.71|5439.43|5438.83|5439.31|5438.71|84
1723617470000|2024-08-14 06:37:50|5439.43|5438.83|5439.31|5438.71|5439.43|5438.83|5439.31|5438.71|28
1723617480000|2024-08-14 06:38:00|5439.43|5438.83|5439.81|5439.21|5439.81|5439.21|5439.31|5438.71|77
1723617490000|2024-08-14 06:38:10|||||||||103
1723617500000|2024-08-14 06:38:20|||||||||2
1723617510000|2024-08-14 06:38:30|5439.93|5439.33|5440.06|5439.46|5440.06|5439.46|5439.93|5439.33|8
1723617520000|2024-08-14 06:38:40|||||||||21
1723617530000|2024-08-14 06:38:50|5439.93|5439.33|5440.06|5439.46|5440.06|5439.46|5439.93|5439.33|11
1723617540000|2024-08-14 06:39:00|5439.93|5439.33|5439.81|5439.21|5439.93|5439.33|5439.81|5439.21|27
1723617560000|2024-08-14 06:39:20|5440.06|5439.46|5440.06|5439.46|5440.06|5439.46|5440.06|5439.46|15
1723617570000|2024-08-14 06:39:30|5439.81|5439.21|5439.81|5439.21|5439.93|5439.33|5439.81|5439.21|14
1723617580000|2024-08-14 06:39:40|5439.93|5439.33|5439.93|5439.33|5440.06|5439.46|5439.81|5439.21|21
1723617590000|2024-08-14 06:39:50|5440.06|5439.46|5439.81|5439.21|5440.06|5439.46|5439.81|5439.21|9
1723617610000|2024-08-14 06:40:10|5439.56|5438.96|5439.56|5438.96|5439.56|5438.96|5439.56|5438.96|27
1723617620000|2024-08-14 06:40:20|5439.31|5438.71|5439.31|5438.71|5439.31|5438.71|5439.18|5438.58|22
1723617630000|2024-08-14 06:40:30|||||||||2
1723617640000|2024-08-14 06:40:40|5439.18|5438.58|5439.06|5438.46|5439.18|5438.58|5439.06|5438.46|10
1723617650000|2024-08-14 06:40:50|||||||||1
1723617660000|2024-08-14 06:41:00|5438.93|5438.33|5439.06|5438.46|5439.06|5438.46|5438.81|5438.21|36
1723617670000|2024-08-14 06:41:10|5438.93|5438.33|5438.81|5438.21|5438.93|5438.33|5438.81|5438.21|8
1723617680000|2024-08-14 06:41:20|5438.93|5438.33|5438.81|5438.21|5439.06|5438.46|5438.81|5438.21|26
1723617690000|2024-08-14 06:41:30|5439.06|5438.46|5439.31|5438.71|5439.31|5438.71|5439.06|5438.46|22
1723617700000|2024-08-14 06:41:40|5439.18|5438.58|5439.06|5438.46|5439.18|5438.58|5439.06|5438.46|15
1723617720000|2024-08-14 06:42:00|5438.81|5438.21|5438.56|5437.96|5438.81|5438.21|5438.56|5437.96|25
1723617730000|2024-08-14 06:42:10|5438.68|5438.08|5438.81|5438.21|5438.81|5438.21|5438.68|5438.08|9
1723617740000|2024-08-14 06:42:20|5438.68|5438.08|5438.81|5438.21|5438.81|5438.21|5438.56|5437.96|14
1723617750000|2024-08-14 06:42:30|5438.68|5438.08|5438.56|5437.96|5438.68|5438.08|5438.56|5437.96|7
1723617760000|2024-08-14 06:42:40|5438.68|5438.08|5438.56|5437.96|5438.68|5438.08|5438.56|5437.96|3
1723617770000|2024-08-14 06:42:50|5438.68|5438.08|5438.81|5438.21|5438.81|5438.21|5438.56|5437.96|13
1723617780000|2024-08-14 06:43:00|5438.68|5438.08|5438.81|5438.21|5438.81|5438.21|5438.68|5438.08|8
1723617790000|2024-08-14 06:43:10|||||||||3
1723617800000|2024-08-14 06:43:20|5438.93|5438.33|5438.93|5438.33|5439.06|5438.46|5438.93|5438.33|10
1723617810000|2024-08-14 06:43:30|5438.81|5438.21|5438.93|5438.33|5438.93|5438.33|5438.81|5438.21|10
1723617820000|2024-08-14 06:43:40|5439.06|5438.46|5439.06|5438.46|5439.06|5438.46|5439.06|5438.46|0
1723617830000|2024-08-14 06:43:50|5438.93|5438.33|5438.81|5438.21|5438.93|5438.33|5438.56|5437.96|18
1723617840000|2024-08-14 06:44:00|5438.93|5438.33|5438.68|5438.08|5438.93|5438.33|5438.68|5438.08|14
1723617850000|2024-08-14 06:44:10|5438.56|5437.96|5438.81|5438.21|5438.81|5438.21|5438.56|5437.96|8
1723617860000|2024-08-14 06:44:20|5438.93|5438.33|5438.81|5438.21|5438.93|5438.33|5438.81|5438.21|6
1723617870000|2024-08-14 06:44:30|5438.93|5438.33|5439.06|5438.46|5439.06|5438.46|5438.81|5438.21|13
1723617880000|2024-08-14 06:44:40|5438.93|5438.33|5439.06|5438.46|5439.06|5438.46|5438.93|5438.33|0
1723617890000|2024-08-14 06:44:50|5439.31|5438.71|5439.06|5438.46|5439.31|5438.71|5439.06|5438.46|23
1723617900000|2024-08-14 06:45:00|5438.56|5437.96|5438.68|5438.08|5438.81|5438.21|5438.56|5437.96|88
1723617910000|2024-08-14 06:45:10|5438.81|5438.21|5438.81|5438.21|5438.81|5438.21|5438.68|5438.08|2
1723617920000|2024-08-14 06:45:20|5438.68|5438.08|5438.56|5437.96|5438.68|5438.08|5438.31|5437.71|29
1723617930000|2024-08-14 06:45:30|||||||||1
1723617940000|2024-08-14 06:45:40|5438.43|5437.83|5438.56|5437.96|5438.56|5437.96|5438.31|5437.71|27
1723617950000|2024-08-14 06:45:50|5438.43|5437.83|5438.31|5437.71|5438.43|5437.83|5438.18|5437.58|43
1723617960000|2024-08-14 06:46:00|5438.06|5437.46|5438.18|5437.58|5438.31|5437.71|5438.06|5437.46|7
1723617970000|2024-08-14 06:46:10|5438.31|5437.71|5438.06|5437.46|5438.31|5437.71|5438.06|5437.46|7
1723617980000|2024-08-14 06:46:20|5438.18|5437.58|5438.31|5437.71|5438.31|5437.71|5438.06|5437.46|8
1723617990000|2024-08-14 06:46:30|5438.06|5437.46|5438.31|5437.71|5438.31|5437.71|5438.06|5437.46|39
1723618000000|2024-08-14 06:46:40|5438.18|5437.58|5438.06|5437.46|5438.18|5437.58|5438.06|5437.46|9
1723618010000|2024-08-14 06:46:50|5437.81|5437.21|5437.81|5437.21|5437.81|5437.21|5437.81|5437.21|13
1723618020000|2024-08-14 06:47:00|||||||||2
1723618030000|2024-08-14 06:47:10|5437.56|5436.96|5437.56|5436.96|5437.56|5436.96|5437.56|5436.96|20
1723618040000|2024-08-14 06:47:20|5437.43|5436.83|5437.43|5436.83|5437.56|5436.96|5437.31|5436.71|14
1723618050000|2024-08-14 06:47:30|5437.56|5436.96|5437.31|5436.71|5437.56|5436.96|5437.31|5436.71|10
1723618070000|2024-08-14 06:47:50|5437.06|5436.46|5437.06|5436.46|5437.06|5436.46|5437.06|5436.46|50
1723618080000|2024-08-14 06:48:00|||||||||4
1723618090000|2024-08-14 06:48:10|||||||||3
1723618100000|2024-08-14 06:48:20|5437.18|5436.58|5437.18|5436.58|5437.31|5436.71|5437.06|5436.46|14
1723618110000|2024-08-14 06:48:30|5437.31|5436.71|5437.56|5436.96|5437.56|5436.96|5437.31|5436.71|24
1723618120000|2024-08-14 06:48:40|5437.43|5436.83|5437.43|5436.83|5437.43|5436.83|5437.43|5436.83|12
1723618140000|2024-08-14 06:49:00|5437.31|5436.71|5437.56|5436.96|5437.56|5436.96|5437.31|5436.71|10
1723618150000|2024-08-14 06:49:10|5437.81|5437.21|5437.81|5437.21|5437.81|5437.21|5437.81|5437.21|5
1723618160000|2024-08-14 06:49:20|5437.68|5437.08|5437.56|5436.96|5437.68|5437.08|5437.56|5436.96|4
1723618170000|2024-08-14 06:49:30|5437.81|5437.21|5437.56|5436.96|5437.81|5437.21|5437.56|5436.96|3
1723618180000|2024-08-14 06:49:40|5437.31|5436.71|5436.81|5436.21|5437.31|5436.71|5436.68|5436.08|43
1723618190000|2024-08-14 06:49:50|5436.68|5436.08|5437.06|5436.46|5437.31|5436.71|5436.68|5436.08|56
1723618200000|2024-08-14 06:50:00|5437.18|5436.58|5437.31|5436.71|5437.56|5436.96|5437.18|5436.58|11
1723618210000|2024-08-14 06:50:10|5437.06|5436.46|5437.43|5436.83|5437.43|5436.83|5437.06|5436.46|20
1723618220000|2024-08-14 06:50:20|5437.31|5436.71|5437.31|5436.71|5437.43|5436.83|5437.31|5436.71|0
1723618230000|2024-08-14 06:50:30|5437.43|5436.83|5437.31|5436.71|5437.43|5436.83|5437.31|5436.71|3
1723618240000|2024-08-14 06:50:40|5437.43|5436.83|5437.56|5436.96|5437.56|5436.96|5437.43|5436.83|3
1723618250000|2024-08-14 06:50:50|5437.31|5436.71|5437.31|5436.71|5437.31|5436.71|5437.31|5436.71|6
1723618260000|2024-08-14 06:51:00|5437.56|5436.96|5437.31|5436.71|5437.56|5436.96|5437.06|5436.46|27
1723618270000|2024-08-14 06:51:10|5437.43|5436.83|5437.31|5436.71|5437.56|5436.96|5437.31|5436.71|1
1723618290000|2024-08-14 06:51:30|||||||||5
1723618300000|2024-08-14 06:51:40|5437.18|5436.58|5437.31|5436.71|5437.31|5436.71|5437.06|5436.46|41
1723618320000|2024-08-14 06:52:00|5437.18|5436.58|5437.06|5436.46|5437.31|5436.71|5437.06|5436.46|20
1723618330000|2024-08-14 06:52:10|5437.18|5436.58|5437.18|5436.58|5437.31|5436.71|5437.18|5436.58|23
1723618340000|2024-08-14 06:52:20|5437.06|5436.46|5437.18|5436.58|5437.18|5436.58|5437.06|5436.46|7
1723618350000|2024-08-14 06:52:30|5437.06|5436.46|5437.31|5436.71|5437.31|5436.71|5437.06|5436.46|7
1723618360000|2024-08-14 06:52:40|5437.56|5436.96|5437.56|5436.96|5437.56|5436.96|5437.56|5436.96|7
1723618370000|2024-08-14 06:52:50|5437.43|5436.83|5437.56|5436.96|5437.56|5436.96|5437.31|5436.71|19
1723618390000|2024-08-14 06:53:10|5437.43|5436.83|5437.56|5436.96|5437.56|5436.96|5437.31|5436.71|9
1723618400000|2024-08-14 06:53:20|5437.43|5436.83|5437.56|5436.96|5437.56|5436.96|5437.31|5436.71|11
1723618410000|2024-08-14 06:53:30|||||||||1
1723618420000|2024-08-14 06:53:40|5437.68|5437.08|5437.56|5436.96|5437.68|5437.08|5437.56|5436.96|10
1723618430000|2024-08-14 06:53:50|5437.81|5437.21|5437.56|5436.96|5437.81|5437.21|5437.43|5436.83|29
1723618440000|2024-08-14 06:54:00|5437.68|5437.08|5437.81|5437.21|5437.81|5437.21|5437.68|5437.08|11
1723618450000|2024-08-14 06:54:10|5437.68|5437.08|5437.56|5436.96|5437.68|5437.08|5437.56|5436.96|6
1723618460000|2024-08-14 06:54:20|5437.68|5437.08|5437.56|5436.96|5437.68|5437.08|5437.56|5436.96|19
1723618480000|2024-08-14 06:54:40|5437.31|5436.71|5437.56|5436.96|5437.56|5436.96|5437.31|5436.71|26
1723618490000|2024-08-14 06:54:50|5437.43|5436.83|5437.56|5436.96|5437.56|5436.96|5437.43|5436.83|5
1723618500000|2024-08-14 06:55:00|||||||||1
1723618520000|2024-08-14 06:55:20|||||||||2
1723618530000|2024-08-14 06:55:30|5437.43|5436.83|5437.43|5436.83|5437.43|5436.83|5437.43|5436.83|7
1723618540000|2024-08-14 06:55:40|5437.31|5436.71|5437.56|5436.96|5437.56|5436.96|5437.31|5436.71|4
1723618550000|2024-08-14 06:55:50|5437.68|5437.08|5437.81|5437.21|5437.81|5437.21|5437.68|5437.08|38
1723618560000|2024-08-14 06:56:00|5437.68|5437.08|5437.56|5436.96|5437.68|5437.08|5437.56|5436.96|2
1723618580000|2024-08-14 06:56:20|||||||||2
1723618610000|2024-08-14 06:56:50|5437.31|5436.71|5437.31|5436.71|5437.31|5436.71|5437.31|5436.71|5
1723618620000|2024-08-14 06:57:00|5437.43|5436.83|5437.56|5436.96|5437.56|5436.96|5437.43|5436.83|10
1723618630000|2024-08-14 06:57:10|5437.43|5436.83|5437.43|5436.83|5437.43|5436.83|5437.43|5436.83|0
1723618640000|2024-08-14 06:57:20|5437.56|5436.96|5437.31|5436.71|5437.56|5436.96|5437.31|5436.71|6
1723618650000|2024-08-14 06:57:30|5437.06|5436.46|5436.81|5436.21|5437.06|5436.46|5436.56|5435.96|58
1723618660000|2024-08-14 06:57:40|5436.68|5436.08|5436.81|5436.21|5436.81|5436.21|5436.56|5435.96|13
1723618670000|2024-08-14 06:57:50|||||||||2
1723618680000|2024-08-14 06:58:00|5436.56|5435.96|5436.56|5435.96|5436.56|5435.96|5436.56|5435.96|11
1723618690000|2024-08-14 06:58:10|5436.81|5436.21|5436.81|5436.21|5436.81|5436.21|5436.81|5436.21|12
1723618700000|2024-08-14 06:58:20|5436.68|5436.08|5436.56|5435.96|5436.68|5436.08|5436.56|5435.96|4
1723618710000|2024-08-14 06:58:30|5436.68|5436.08|5436.56|5435.96|5436.81|5436.21|5436.56|5435.96|2
1723618720000|2024-08-14 06:58:40|5436.68|5436.08|5436.81|5436.21|5436.81|5436.21|5436.68|5436.08|3
1723618730000|2024-08-14 06:58:50|||||||||100
1723618750000|2024-08-14 06:59:10|||||||||30
1723618770000|2024-08-14 06:59:30|5436.93|5436.33|5437.06|5436.46|5437.06|5436.46|5436.81|5436.21|63
1723618780000|2024-08-14 06:59:40|5436.93|5436.33|5437.06|5436.46|5437.06|5436.46|5436.93|5436.33|39
1723618790000|2024-08-14 06:59:50|5436.93|5436.33|5436.06|5435.46|5437.06|5436.46|5436.06|5435.46|120
1723618800000|2024-08-14 07:00:00|5436.31|5435.71|5435.81|5435.21|5436.31|5435.71|5435.68|5435.08|144
1723618810000|2024-08-14 07:00:10|5435.93|5435.33|5436.56|5435.96|5436.56|5435.96|5435.93|5435.33|78
1723618820000|2024-08-14 07:00:20|5436.81|5436.21|5436.31|5435.71|5436.81|5436.21|5436.06|5435.46|74
1723618830000|2024-08-14 07:00:30|5436.06|5435.46|5436.06|5435.46|5436.06|5435.46|5436.06|5435.46|46
1723618840000|2024-08-14 07:00:40|5435.93|5435.33|5435.93|5435.33|5435.93|5435.33|5435.93|5435.33|16
1723618850000|2024-08-14 07:00:50|5436.06|5435.46|5435.68|5435.08|5436.06|5435.46|5435.56|5434.96|20
1723618860000|2024-08-14 07:01:00|5435.81|5435.21|5435.06|5434.46|5435.81|5435.21|5435.06|5434.46|65
1723618870000|2024-08-14 07:01:10|5435.31|5434.71|5435.56|5434.96|5435.68|5435.08|5435.31|5434.71|47
1723618880000|2024-08-14 07:01:20|5435.68|5435.08|5435.56|5434.96|5435.81|5435.21|5435.56|5434.96|28
1723618890000|2024-08-14 07:01:30|5435.31|5434.71|5434.81|5434.21|5435.56|5434.96|5434.81|5434.21|46
1723618900000|2024-08-14 07:01:40|5434.93|5434.33|5435.31|5434.71|5435.43|5434.83|5434.93|5434.33|44
1723618910000|2024-08-14 07:01:50|||||||||7
1723618920000|2024-08-14 07:02:00|5435.43|5434.83|5435.31|5434.71|5435.56|5434.96|5435.31|5434.71|17
1723618930000|2024-08-14 07:02:10|||||||||15
1723618940000|2024-08-14 07:02:20|5435.43|5434.83|5435.56|5434.96|5435.56|5434.96|5435.43|5434.83|21
1723618950000|2024-08-14 07:02:30|5435.68|5435.08|5436.06|5435.46|5436.18|5435.58|5435.68|5435.08|40
1723618960000|2024-08-14 07:02:40|5435.93|5435.33|5436.06|5435.46|5436.06|5435.46|5435.81|5435.21|29
1723618970000|2024-08-14 07:02:50|||||||||6
1723618980000|2024-08-14 07:03:00|5436.31|5435.71|5436.81|5436.21|5436.81|5436.21|5436.31|5435.71|50
1723618990000|2024-08-14 07:03:10|5436.93|5436.33|5437.06|5436.46|5437.06|5436.46|5436.81|5436.21|4
1723619000000|2024-08-14 07:03:20|5436.81|5436.21|5437.06|5436.46|5437.06|5436.46|5436.81|5436.21|13
1723619010000|2024-08-14 07:03:30|5436.93|5436.33|5436.56|5435.96|5436.93|5436.33|5436.31|5435.71|16
1723619020000|2024-08-14 07:03:40|5436.31|5435.71|5436.43|5435.83|5436.56|5435.96|5436.31|5435.71|10
1723619030000|2024-08-14 07:03:50|5436.56|5435.96|5436.56|5435.96|5436.56|5435.96|5436.31|5435.71|8
1723619040000|2024-08-14 07:04:00|5436.81|5436.21|5436.81|5436.21|5436.81|5436.21|5436.68|5436.08|42
1723619050000|2024-08-14 07:04:10|5436.68|5436.08|5436.56|5435.96|5436.68|5436.08|5436.56|5435.96|12
1723619060000|2024-08-14 07:04:20|5436.43|5435.83|5436.81|5436.21|5436.81|5436.21|5436.31|5435.71|20
1723619070000|2024-08-14 07:04:30|5436.68|5436.08|5436.31|5435.71|5436.68|5436.08|5436.31|5435.71|32
1723619080000|2024-08-14 07:04:40|||||||||9
1723619090000|2024-08-14 07:04:50|5436.43|5435.83|5436.81|5436.21|5436.81|5436.21|5436.43|5435.83|30
1723619100000|2024-08-14 07:05:00|5437.31|5436.71|5437.56|5436.96|5437.81|5437.21|5437.31|5436.71|120
1723619110000|2024-08-14 07:05:10|5437.81|5437.21|5437.31|5436.71|5437.81|5437.21|5437.06|5436.46|151
1723619120000|2024-08-14 07:05:20|5437.31|5436.71|5436.81|5436.21|5437.31|5436.71|5436.81|5436.21|46
1723619130000|2024-08-14 07:05:30|5436.93|5436.33|5436.56|5435.96|5437.06|5436.46|5436.56|5435.96|12
1723619140000|2024-08-14 07:05:40|5436.43|5435.83|5436.56|5435.96|5436.81|5436.21|5436.43|5435.83|27
1723619150000|2024-08-14 07:05:50|5436.68|5436.08|5437.43|5436.83|5437.43|5436.83|5436.68|5436.08|23
1723619160000|2024-08-14 07:06:00|5437.31|5436.71|5437.06|5436.46|5437.31|5436.71|5437.06|5436.46|37
1723619170000|2024-08-14 07:06:10|5437.18|5436.58|5436.56|5435.96|5437.18|5436.58|5436.56|5435.96|16
1723619180000|2024-08-14 07:06:20|5436.81|5436.21|5436.56|5435.96|5436.81|5436.21|5436.56|5435.96|25
1723619190000|2024-08-14 07:06:30|5436.68|5436.08|5436.31|5435.71|5436.81|5436.21|5436.06|5435.46|62
1723619200000|2024-08-14 07:06:40|5436.43|5435.83|5436.68|5436.08|5436.81|5436.21|5436.31|5435.71|22
1723619210000|2024-08-14 07:06:50|5436.81|5436.21|5436.81|5436.21|5436.81|5436.21|5436.68|5436.08|2
1723619220000|2024-08-14 07:07:00|5436.68|5436.08|5437.18|5436.58|5437.18|5436.58|5436.68|5436.08|15
1723619230000|2024-08-14 07:07:10|5437.06|5436.46|5436.81|5436.21|5437.18|5436.58|5436.81|5436.21|18
1723619240000|2024-08-14 07:07:20|||||||||5
1723619250000|2024-08-14 07:07:30|5436.93|5436.33|5436.68|5436.08|5436.93|5436.33|5436.56|5435.96|34
1723619260000|2024-08-14 07:07:40|5436.81|5436.21|5436.56|5435.96|5436.81|5436.21|5436.56|5435.96|11
1723619270000|2024-08-14 07:07:50|5436.06|5435.46|5435.56|5434.96|5436.06|5435.46|5435.56|5434.96|52
1723619280000|2024-08-14 07:08:00|5435.81|5435.21|5435.56|5434.96|5435.81|5435.21|5435.43|5434.83|66
1723619290000|2024-08-14 07:08:10|5435.43|5434.83|5435.56|5434.96|5435.56|5434.96|5435.31|5434.71|31
1723619300000|2024-08-14 07:08:20|5435.43|5434.83|5435.56|5434.96|5435.56|5434.96|5435.31|5434.71|14
1723619310000|2024-08-14 07:08:30|5435.43|5434.83|5435.31|5434.71|5435.43|5434.83|5435.31|5434.71|9
1723619320000|2024-08-14 07:08:40|||||||||24
1723619330000|2024-08-14 07:08:50|5435.56|5434.96|5435.06|5434.46|5435.56|5434.96|5435.06|5434.46|39
1723619340000|2024-08-14 07:09:00|5435.31|5434.71|5435.31|5434.71|5435.56|5434.96|5435.31|5434.71|51
1723619350000|2024-08-14 07:09:10|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|13
1723619360000|2024-08-14 07:09:20|5434.93|5434.33|5435.56|5434.96|5435.56|5434.96|5434.56|5433.96|170
1723619370000|2024-08-14 07:09:30|5435.43|5434.83|5435.31|5434.71|5435.43|5434.83|5435.31|5434.71|39
1723619380000|2024-08-14 07:09:40|5435.43|5434.83|5435.31|5434.71|5435.43|5434.83|5435.31|5434.71|69
1723619390000|2024-08-14 07:09:50|5435.06|5434.46|5434.56|5433.96|5435.06|5434.46|5434.56|5433.96|49
1723619400000|2024-08-14 07:10:00|5434.68|5434.08|5434.81|5434.21|5434.81|5434.21|5434.68|5434.08|22
1723619410000|2024-08-14 07:10:10|5434.68|5434.08|5434.31|5433.71|5434.68|5434.08|5434.31|5433.71|13
1723619420000|2024-08-14 07:10:20|5434.56|5433.96|5434.56|5433.96|5434.56|5433.96|5434.31|5433.71|17
1723619430000|2024-08-14 07:10:30|5434.43|5433.83|5434.81|5434.21|5434.81|5434.21|5434.31|5433.71|25
1723619440000|2024-08-14 07:10:40|5434.68|5434.08|5434.43|5433.83|5434.81|5434.21|5434.31|5433.71|30
1723619450000|2024-08-14 07:10:50|5434.56|5433.96|5434.06|5433.46|5434.56|5433.96|5434.06|5433.46|18
1723619460000|2024-08-14 07:11:00|5434.18|5433.58|5433.81|5433.21|5434.31|5433.71|5433.81|5433.21|55
1723619470000|2024-08-14 07:11:10|5434.06|5433.46|5434.06|5433.46|5434.06|5433.46|5433.81|5433.21|49
1723619480000|2024-08-14 07:11:20|||||||||2
1723619490000|2024-08-14 07:11:30|5434.31|5433.71|5434.18|5433.58|5434.31|5433.71|5434.18|5433.58|28
1723619500000|2024-08-14 07:11:40|5434.31|5433.71|5433.56|5432.96|5434.31|5433.71|5433.31|5432.71|132
1723619510000|2024-08-14 07:11:50|||||||||9
1723619520000|2024-08-14 07:12:00|||||||||16
1723619530000|2024-08-14 07:12:10|5433.43|5432.83|5433.56|5432.96|5433.56|5432.96|5433.43|5432.83|31
1723619540000|2024-08-14 07:12:20|5433.43|5432.83|5433.56|5432.96|5433.56|5432.96|5433.31|5432.71|74
1723619550000|2024-08-14 07:12:30|5433.43|5432.83|5433.56|5432.96|5433.81|5433.21|5433.43|5432.83|49
1723619560000|2024-08-14 07:12:40|5433.31|5432.71|5433.31|5432.71|5433.31|5432.71|5433.31|5432.71|47
1723619570000|2024-08-14 07:12:50|||||||||11
1723619580000|2024-08-14 07:13:00|5433.43|5432.83|5433.43|5432.83|5433.43|5432.83|5433.43|5432.83|53
1723619590000|2024-08-14 07:13:10|5433.56|5432.96|5434.43|5433.83|5434.43|5433.83|5433.56|5432.96|124
1723619600000|2024-08-14 07:13:20|5434.56|5433.96|5434.43|5433.83|5434.56|5433.96|5434.31|5433.71|16
1723619610000|2024-08-14 07:13:30|5434.31|5433.71|5434.56|5433.96|5434.68|5434.08|5434.31|5433.71|18
1723619620000|2024-08-14 07:13:40|5434.31|5433.71|5434.31|5433.71|5434.43|5433.83|5434.06|5433.46|31
1723619630000|2024-08-14 07:13:50|||||||||1
1723619640000|2024-08-14 07:14:00|5434.06|5433.46|5434.56|5433.96|5434.56|5433.96|5434.06|5433.46|36
1723619650000|2024-08-14 07:14:10|5434.81|5434.21|5434.81|5434.21|5434.81|5434.21|5434.56|5433.96|32
1723619660000|2024-08-14 07:14:20|5435.06|5434.46|5434.81|5434.21|5435.06|5434.46|5434.56|5433.96|21
1723619670000|2024-08-14 07:14:30|5434.68|5434.08|5435.31|5434.71|5435.31|5434.71|5434.68|5434.08|37
1723619680000|2024-08-14 07:14:40|5435.43|5434.83|5435.31|5434.71|5435.56|5434.96|5435.31|5434.71|108
1723619690000|2024-08-14 07:14:50|5435.18|5434.58|5435.06|5434.46|5435.18|5434.58|5434.81|5434.21|40
1723619700000|2024-08-14 07:15:00|5435.31|5434.71|5434.81|5434.21|5435.31|5434.71|5434.68|5434.08|55
1723619710000|2024-08-14 07:15:10|5434.56|5433.96|5434.56|5433.96|5434.56|5433.96|5434.56|5433.96|7
1723619720000|2024-08-14 07:15:20|5434.68|5434.08|5434.81|5434.21|5434.81|5434.21|5434.68|5434.08|7
1723619730000|2024-08-14 07:15:30|5434.68|5434.08|5434.56|5433.96|5434.81|5434.21|5434.56|5433.96|33
1723619740000|2024-08-14 07:15:40|5434.68|5434.08|5434.31|5433.71|5434.81|5434.21|5434.31|5433.71|43
1723619750000|2024-08-14 07:15:50|5434.56|5433.96|5434.56|5433.96|5434.56|5433.96|5434.31|5433.71|22
1723619760000|2024-08-14 07:16:00|5434.43|5433.83|5434.31|5433.71|5434.56|5433.96|5434.31|5433.71|13
1723619770000|2024-08-14 07:16:10|5434.56|5433.96|5434.81|5434.21|5434.81|5434.21|5434.56|5433.96|13
1723619780000|2024-08-14 07:16:20|5434.93|5434.33|5435.18|5434.58|5435.18|5434.58|5434.93|5434.33|31
1723619790000|2024-08-14 07:16:30|5435.31|5434.71|5435.06|5434.46|5435.31|5434.71|5435.06|5434.46|8
1723619800000|2024-08-14 07:16:40|5435.18|5434.58|5435.06|5434.46|5435.31|5434.71|5435.06|5434.46|19
1723619810000|2024-08-14 07:16:50|5434.93|5434.33|5435.31|5434.71|5435.31|5434.71|5434.81|5434.21|23
1723619820000|2024-08-14 07:17:00|5435.18|5434.58|5435.56|5434.96|5435.56|5434.96|5435.18|5434.58|22
1723619830000|2024-08-14 07:17:10|5435.81|5435.21|5436.06|5435.46|5436.31|5435.71|5435.81|5435.21|41
1723619840000|2024-08-14 07:17:20|5435.81|5435.21|5435.93|5435.33|5436.06|5435.46|5435.81|5435.21|34
1723619850000|2024-08-14 07:17:30|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|9
1723619860000|2024-08-14 07:17:40|5436.06|5435.46|5436.06|5435.46|5436.06|5435.46|5436.06|5435.46|13
1723619870000|2024-08-14 07:17:50|5436.18|5435.58|5436.18|5435.58|5436.31|5435.71|5436.06|5435.46|19
1723619880000|2024-08-14 07:18:00|5436.06|5435.46|5436.31|5435.71|5436.31|5435.71|5436.06|5435.46|35
1723619890000|2024-08-14 07:18:10|5436.43|5435.83|5436.56|5435.96|5436.56|5435.96|5436.31|5435.71|19
1723619900000|2024-08-14 07:18:20|5436.43|5435.83|5436.31|5435.71|5436.56|5435.96|5436.18|5435.58|16
1723619910000|2024-08-14 07:18:30|5436.56|5435.96|5436.31|5435.71|5436.56|5435.96|5436.31|5435.71|12
1723619920000|2024-08-14 07:18:40|||||||||1
1723619930000|2024-08-14 07:18:50|5436.06|5435.46|5435.56|5434.96|5436.06|5435.46|5435.56|5434.96|66
1723619940000|2024-08-14 07:19:00|5435.68|5435.08|5435.81|5435.21|5435.81|5435.21|5435.56|5434.96|71
1723619950000|2024-08-14 07:19:10|5435.68|5435.08|5435.81|5435.21|5435.81|5435.21|5435.56|5434.96|13
1723619960000|2024-08-14 07:19:20|5436.06|5435.46|5436.56|5435.96|5436.56|5435.96|5436.06|5435.46|34
1723619970000|2024-08-14 07:19:30|5436.68|5436.08|5437.06|5436.46|5437.06|5436.46|5436.68|5436.08|23
1723619980000|2024-08-14 07:19:40|5436.93|5436.33|5437.06|5436.46|5437.06|5436.46|5436.81|5436.21|18
1723619990000|2024-08-14 07:19:50|5436.81|5436.21|5437.06|5436.46|5437.06|5436.46|5436.81|5436.21|11
1723620000000|2024-08-14 07:20:00|5436.93|5436.33|5436.81|5436.21|5437.06|5436.46|5436.81|5436.21|38
1723620010000|2024-08-14 07:20:10|5437.06|5436.46|5437.81|5437.21|5437.81|5437.21|5437.06|5436.46|54
1723620020000|2024-08-14 07:20:20|5438.06|5437.46|5438.06|5437.46|5438.31|5437.71|5437.81|5437.21|32
1723620030000|2024-08-14 07:20:30|5437.81|5437.21|5437.93|5437.33|5438.06|5437.46|5437.81|5437.21|7
1723620040000|2024-08-14 07:20:40|5438.06|5437.46|5438.06|5437.46|5438.06|5437.46|5437.81|5437.21|3
1723620050000|2024-08-14 07:20:50|||||||||3
1723620060000|2024-08-14 07:21:00|5437.93|5437.33|5437.81|5437.21|5438.06|5437.46|5437.81|5437.21|21
1723620070000|2024-08-14 07:21:10|5437.68|5437.08|5437.81|5437.21|5437.81|5437.21|5437.56|5436.96|31
1723620080000|2024-08-14 07:21:20|5437.93|5437.33|5437.81|5437.21|5438.06|5437.46|5437.81|5437.21|21
1723620090000|2024-08-14 07:21:30|5437.93|5437.33|5437.56|5436.96|5437.93|5437.33|5437.56|5436.96|26
1723620110000|2024-08-14 07:21:50|5437.68|5437.08|5437.81|5437.21|5437.81|5437.21|5437.56|5436.96|12
1723620120000|2024-08-14 07:22:00|5437.93|5437.33|5438.06|5437.46|5438.06|5437.46|5437.93|5437.33|4
1723620130000|2024-08-14 07:22:10|5438.18|5437.58|5438.31|5437.71|5438.31|5437.71|5438.06|5437.46|5
1723620140000|2024-08-14 07:22:20|5438.18|5437.58|5437.81|5437.21|5438.18|5437.58|5437.81|5437.21|16
1723620150000|2024-08-14 07:22:30|5437.56|5436.96|5437.81|5437.21|5437.81|5437.21|5437.56|5436.96|13
1723620160000|2024-08-14 07:22:40|5437.56|5436.96|5437.56|5436.96|5437.56|5436.96|5437.56|5436.96|9
1723620170000|2024-08-14 07:22:50|5437.68|5437.08|5438.06|5437.46|5438.06|5437.46|5437.68|5437.08|41
1723620180000|2024-08-14 07:23:00|5438.18|5437.58|5438.31|5437.71|5438.56|5437.96|5438.06|5437.46|61
1723620190000|2024-08-14 07:23:10|5438.43|5437.83|5438.31|5437.71|5438.56|5437.96|5438.31|5437.71|42
1723620200000|2024-08-14 07:23:20|5438.56|5437.96|5438.31|5437.71|5438.56|5437.96|5438.31|5437.71|15
1723620210000|2024-08-14 07:23:30|5438.06|5437.46|5438.06|5437.46|5438.06|5437.46|5437.81|5437.21|34
1723620220000|2024-08-14 07:23:40|5437.81|5437.21|5437.68|5437.08|5437.81|5437.21|5437.68|5437.08|16
1723620230000|2024-08-14 07:23:50|5437.81|5437.21|5437.56|5436.96|5437.81|5437.21|5437.56|5436.96|6
1723620240000|2024-08-14 07:24:00|5437.68|5437.08|5437.81|5437.21|5437.81|5437.21|5437.56|5436.96|19
1723620250000|2024-08-14 07:24:10|5438.06|5437.46|5438.06|5437.46|5438.06|5437.46|5437.93|5437.33|22
1723620260000|2024-08-14 07:24:20|5437.81|5437.21|5437.93|5437.33|5438.06|5437.46|5437.81|5437.21|3
1723620270000|2024-08-14 07:24:30|5438.06|5437.46|5437.68|5437.08|5438.06|5437.46|5437.68|5437.08|5
1723620280000|2024-08-14 07:24:40|5437.81|5437.21|5437.31|5436.71|5437.81|5437.21|5437.31|5436.71|22
1723620290000|2024-08-14 07:24:50|5437.18|5436.58|5437.06|5436.46|5437.18|5436.58|5437.06|5436.46|29
1723620300000|2024-08-14 07:25:00|5437.18|5436.58|5437.56|5436.96|5437.56|5436.96|5437.18|5436.58|8
1723620310000|2024-08-14 07:25:10|5437.68|5437.08|5437.81|5437.21|5437.81|5437.21|5437.56|5436.96|14
1723620320000|2024-08-14 07:25:20|5437.68|5437.08|5437.06|5436.46|5437.81|5437.21|5437.06|5436.46|27
1723620330000|2024-08-14 07:25:30|5437.18|5436.58|5437.06|5436.46|5437.31|5436.71|5437.06|5436.46|32
1723620340000|2024-08-14 07:25:40|5437.18|5436.58|5437.06|5436.46|5437.31|5436.71|5437.06|5436.46|24
1723620350000|2024-08-14 07:25:50|||||||||23
1723620360000|2024-08-14 07:26:00|5437.31|5436.71|5437.31|5436.71|5437.31|5436.71|5437.31|5436.71|20
1723620370000|2024-08-14 07:26:10|5437.06|5436.46|5437.31|5436.71|5437.31|5436.71|5437.06|5436.46|17
1723620380000|2024-08-14 07:26:20|5437.18|5436.58|5438.06|5437.46|5438.06|5437.46|5437.18|5436.58|61
1723620390000|2024-08-14 07:26:30|5437.93|5437.33|5438.06|5437.46|5438.06|5437.46|5437.81|5437.21|47
1723620400000|2024-08-14 07:26:40|5437.93|5437.33|5437.56|5436.96|5437.93|5437.33|5437.56|5436.96|24
1723620410000|2024-08-14 07:26:50|||||||||3
1723620420000|2024-08-14 07:27:00|||||||||4
1723620430000|2024-08-14 07:27:10|5437.68|5437.08|5437.81|5437.21|5437.81|5437.21|5437.68|5437.08|1
1723620450000|2024-08-14 07:27:30|5437.68|5437.08|5437.56|5436.96|5437.68|5437.08|5437.56|5436.96|5
1723620460000|2024-08-14 07:27:40|5437.43|5436.83|5436.81|5436.21|5437.43|5436.83|5436.68|5436.08|59
1723620470000|2024-08-14 07:27:50|5436.93|5436.33|5436.93|5436.33|5437.06|5436.46|5436.81|5436.21|24
1723620480000|2024-08-14 07:28:00|5437.06|5436.46|5436.81|5436.21|5437.06|5436.46|5436.81|5436.21|20
1723620490000|2024-08-14 07:28:10|5436.68|5436.08|5436.56|5435.96|5436.81|5436.21|5436.56|5435.96|4
1723620500000|2024-08-14 07:28:20|5436.06|5435.46|5436.06|5435.46|5436.06|5435.46|5435.81|5435.21|38
1723620510000|2024-08-14 07:28:30|5435.93|5435.33|5436.06|5435.46|5436.31|5435.71|5435.93|5435.33|11
1723620520000|2024-08-14 07:28:40|||||||||1
1723620530000|2024-08-14 07:28:50|5435.93|5435.33|5435.56|5434.96|5435.93|5435.33|5435.56|5434.96|20
1723620540000|2024-08-14 07:29:00|5435.68|5435.08|5436.06|5435.46|5436.06|5435.46|5435.68|5435.08|11
1723620550000|2024-08-14 07:29:10|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|9
1723620560000|2024-08-14 07:29:20|||||||||2
1723620570000|2024-08-14 07:29:30|5435.68|5435.08|5435.68|5435.08|5435.68|5435.08|5435.68|5435.08|40
1723620580000|2024-08-14 07:29:40|5435.81|5435.21|5435.56|5434.96|5435.81|5435.21|5435.56|5434.96|1
1723620590000|2024-08-14 07:29:50|5435.31|5434.71|5435.31|5434.71|5435.31|5434.71|5435.06|5434.46|44
1723620600000|2024-08-14 07:30:00|5435.56|5434.96|5435.43|5434.83|5435.81|5435.21|5435.06|5434.46|155
1723620610000|2024-08-14 07:30:10|5435.31|5434.71|5435.43|5434.83|5435.43|5434.83|5435.06|5434.46|51
1723620620000|2024-08-14 07:30:20|5435.56|5434.96|5435.31|5434.71|5435.56|5434.96|5435.31|5434.71|5
1723620630000|2024-08-14 07:30:30|5435.43|5434.83|5435.06|5434.46|5435.56|5434.96|5435.06|5434.46|22
1723620640000|2024-08-14 07:30:40|5434.81|5434.21|5434.56|5433.96|5434.81|5434.21|5434.56|5433.96|25
1723620650000|2024-08-14 07:30:50|5434.31|5433.71|5434.56|5433.96|5434.56|5433.96|5434.18|5433.58|35
1723620660000|2024-08-14 07:31:00|5434.68|5434.08|5435.06|5434.46|5435.06|5434.46|5434.68|5434.08|30
1723620670000|2024-08-14 07:31:10|5434.93|5434.33|5435.31|5434.71|5435.31|5434.71|5434.81|5434.21|28
1723620680000|2024-08-14 07:31:20|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|19
1723620690000|2024-08-14 07:31:30|5435.18|5434.58|5434.81|5434.21|5435.31|5434.71|5434.81|5434.21|27
1723620700000|2024-08-14 07:31:40|5434.93|5434.33|5435.18|5434.58|5435.18|5434.58|5434.93|5434.33|27
1723620710000|2024-08-14 07:31:50|5435.31|5434.71|5435.31|5434.71|5435.31|5434.71|5435.31|5434.71|6
1723620720000|2024-08-14 07:32:00|5435.43|5434.83|5434.06|5433.46|5435.56|5434.96|5434.06|5433.46|128
1723620730000|2024-08-14 07:32:10|5434.18|5433.58|5434.56|5433.96|5434.56|5433.96|5434.18|5433.58|27
1723620740000|2024-08-14 07:32:20|5434.68|5434.08|5434.81|5434.21|5434.81|5434.21|5434.56|5433.96|11
1723620750000|2024-08-14 07:32:30|5434.68|5434.08|5434.81|5434.21|5434.81|5434.21|5434.68|5434.08|18
1723620760000|2024-08-14 07:32:40|5434.68|5434.08|5434.31|5433.71|5434.81|5434.21|5434.31|5433.71|74
1723620770000|2024-08-14 07:32:50|5434.43|5433.83|5433.93|5433.33|5434.43|5433.83|5433.81|5433.21|43
1723620780000|2024-08-14 07:33:00|5434.06|5433.46|5434.31|5433.71|5434.31|5433.71|5434.06|5433.46|43
1723620790000|2024-08-14 07:33:10|5434.06|5433.46|5434.31|5433.71|5434.31|5433.71|5434.06|5433.46|20
1723620800000|2024-08-14 07:33:20|5434.18|5433.58|5433.31|5432.71|5434.31|5433.71|5433.18|5432.58|139
1723620810000|2024-08-14 07:33:30|5433.18|5432.58|5433.31|5432.71|5433.31|5432.71|5433.18|5432.58|10
1723620820000|2024-08-14 07:33:40|5433.18|5432.58|5433.56|5432.96|5433.56|5432.96|5433.18|5432.58|71
1723620830000|2024-08-14 07:33:50|5433.43|5432.83|5433.56|5432.96|5433.56|5432.96|5433.31|5432.71|38
1723620840000|2024-08-14 07:34:00|5433.43|5432.83|5433.56|5432.96|5433.81|5433.21|5433.43|5432.83|43
1723620850000|2024-08-14 07:34:10|5433.31|5432.71|5433.31|5432.71|5433.31|5432.71|5433.18|5432.58|114
1723620870000|2024-08-14 07:34:30|5433.18|5432.58|5433.06|5432.46|5433.18|5432.58|5433.06|5432.46|71
1723620880000|2024-08-14 07:34:40|5433.18|5432.58|5433.31|5432.71|5433.31|5432.71|5433.18|5432.58|101
1723620890000|2024-08-14 07:34:50|5433.56|5432.96|5433.56|5432.96|5433.56|5432.96|5433.56|5432.96|70
1723620900000|2024-08-14 07:35:00|5433.68|5433.08|5434.56|5433.96|5434.56|5433.96|5433.68|5433.08|175
1723620910000|2024-08-14 07:35:10|5434.31|5433.71|5434.56|5433.96|5434.56|5433.96|5434.31|5433.71|22
1723620920000|2024-08-14 07:35:20|5434.43|5433.83|5434.43|5433.83|5434.43|5433.83|5434.31|5433.71|39
1723620930000|2024-08-14 07:35:30|5434.56|5433.96|5435.06|5434.46|5435.06|5434.46|5434.31|5433.71|22
1723620940000|2024-08-14 07:35:40|5434.93|5434.33|5434.31|5433.71|5435.06|5434.46|5434.31|5433.71|36
1723620950000|2024-08-14 07:35:50|5434.06|5433.46|5434.31|5433.71|5434.31|5433.71|5434.06|5433.46|46
1723620960000|2024-08-14 07:36:00|5434.06|5433.46|5434.06|5433.46|5434.31|5433.71|5434.06|5433.46|34
1723620970000|2024-08-14 07:36:10|5434.18|5433.58|5434.18|5433.58|5434.31|5433.71|5434.18|5433.58|13
1723620980000|2024-08-14 07:36:20|5434.31|5433.71|5434.06|5433.46|5434.31|5433.71|5434.06|5433.46|20
1723620990000|2024-08-14 07:36:30|5434.18|5433.58|5434.31|5433.71|5434.31|5433.71|5434.18|5433.58|9
1723621000000|2024-08-14 07:36:40|5434.56|5433.96|5434.31|5433.71|5434.56|5433.96|5434.31|5433.71|72
1723621010000|2024-08-14 07:36:50|||||||||16
1723621020000|2024-08-14 07:37:00|5434.06|5433.46|5434.06|5433.46|5434.06|5433.46|5434.06|5433.46|16
1723621030000|2024-08-14 07:37:10|5434.31|5433.71|5434.31|5433.71|5434.31|5433.71|5434.31|5433.71|18
1723621040000|2024-08-14 07:37:20|5434.43|5433.83|5434.56|5433.96|5434.56|5433.96|5434.43|5433.83|30
1723621050000|2024-08-14 07:37:30|5434.81|5434.21|5435.31|5434.71|5435.31|5434.71|5434.81|5434.21|61
1723621060000|2024-08-14 07:37:40|5435.06|5434.46|5434.81|5434.21|5435.06|5434.46|5434.81|5434.21|41
1723621080000|2024-08-14 07:38:00|5434.93|5434.33|5435.18|5434.58|5435.31|5434.71|5434.93|5434.33|32
1723621090000|2024-08-14 07:38:10|5435.06|5434.46|5435.06|5434.46|5435.31|5434.71|5435.06|5434.46|24
1723621100000|2024-08-14 07:38:20|5435.18|5434.58|5434.93|5434.33|5435.18|5434.58|5434.81|5434.21|16
1723621110000|2024-08-14 07:38:30|5434.81|5434.21|5434.81|5434.21|5434.81|5434.21|5434.68|5434.08|12
1723621130000|2024-08-14 07:38:50|5434.68|5434.08|5434.81|5434.21|5434.81|5434.21|5434.56|5433.96|10
1723621140000|2024-08-14 07:39:00|5434.56|5433.96|5434.31|5433.71|5434.56|5433.96|5434.31|5433.71|31
1723621150000|2024-08-14 07:39:10|5434.56|5433.96|5434.81|5434.21|5434.81|5434.21|5434.56|5433.96|28
1723621160000|2024-08-14 07:39:20|5434.68|5434.08|5434.56|5433.96|5434.68|5434.08|5434.56|5433.96|7
1723621170000|2024-08-14 07:39:30|5434.31|5433.71|5434.31|5433.71|5434.31|5433.71|5434.31|5433.71|12
1723621180000|2024-08-14 07:39:40|5434.18|5433.58|5434.31|5433.71|5434.31|5433.71|5434.18|5433.58|18
1723621190000|2024-08-14 07:39:50|5434.18|5433.58|5434.31|5433.71|5434.31|5433.71|5434.06|5433.46|58
1723621200000|2024-08-14 07:40:00|5434.43|5433.83|5434.56|5433.96|5434.56|5433.96|5434.43|5433.83|8
1723621210000|2024-08-14 07:40:10|5434.31|5433.71|5434.06|5433.46|5434.31|5433.71|5434.06|5433.46|11
1723621230000|2024-08-14 07:40:30|5434.81|5434.21|5435.31|5434.71|5435.31|5434.71|5434.81|5434.21|69
1723621240000|2024-08-14 07:40:40|5435.18|5434.58|5435.31|5434.71|5435.31|5434.71|5435.18|5434.58|9
1723621250000|2024-08-14 07:40:50|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|6
1723621260000|2024-08-14 07:41:00|5435.18|5434.58|5435.31|5434.71|5435.31|5434.71|5435.06|5434.46|32
1723621270000|2024-08-14 07:41:10|5435.18|5434.58|5435.06|5434.46|5435.18|5434.58|5435.06|5434.46|12
1723621280000|2024-08-14 07:41:20|5434.93|5434.33|5435.06|5434.46|5435.31|5434.71|5434.93|5434.33|25
1723621290000|2024-08-14 07:41:30|5435.31|5434.71|5435.31|5434.71|5435.31|5434.71|5435.31|5434.71|3
1723621300000|2024-08-14 07:41:40|5434.81|5434.21|5434.81|5434.21|5434.81|5434.21|5434.81|5434.21|27
1723621310000|2024-08-14 07:41:50|5435.06|5434.46|5434.81|5434.21|5435.06|5434.46|5434.81|5434.21|12
1723621320000|2024-08-14 07:42:00|5435.31|5434.71|5435.56|5434.96|5435.56|5434.96|5435.31|5434.71|71
1723621330000|2024-08-14 07:42:10|5435.43|5434.83|5435.56|5434.96|5435.56|5434.96|5435.31|5434.71|22
1723621340000|2024-08-14 07:42:20|5435.43|5434.83|5435.56|5434.96|5435.56|5434.96|5435.43|5434.83|6
1723621350000|2024-08-14 07:42:30|5435.43|5434.83|5435.31|5434.71|5435.56|5434.96|5435.31|5434.71|5
1723621360000|2024-08-14 07:42:40|5435.81|5435.21|5435.56|5434.96|5436.06|5435.46|5435.56|5434.96|99
1723621370000|2024-08-14 07:42:50|5435.68|5435.08|5435.68|5435.08|5435.68|5435.08|5435.68|5435.08|14
1723621380000|2024-08-14 07:43:00|5435.81|5435.21|5435.56|5434.96|5435.81|5435.21|5435.56|5434.96|15
1723621390000|2024-08-14 07:43:10|5435.68|5435.08|5435.81|5435.21|5435.81|5435.21|5435.56|5434.96|26
1723621400000|2024-08-14 07:43:20|5435.68|5435.08|5435.68|5435.08|5435.81|5435.21|5435.56|5434.96|12
1723621410000|2024-08-14 07:43:30|5435.81|5435.21|5435.81|5435.21|5436.06|5435.46|5435.81|5435.21|61
1723621420000|2024-08-14 07:43:40|5435.56|5434.96|5435.56|5434.96|5435.68|5435.08|5435.56|5434.96|32
1723621430000|2024-08-14 07:43:50|5435.43|5434.83|5435.31|5434.71|5435.56|5434.96|5435.31|5434.71|12
1723621440000|2024-08-14 07:44:00|5435.56|5434.96|5435.43|5434.83|5435.56|5434.96|5435.31|5434.71|6
1723621450000|2024-08-14 07:44:10|5435.56|5434.96|5435.43|5434.83|5435.81|5435.21|5435.43|5434.83|20
1723621460000|2024-08-14 07:44:20|5435.31|5434.71|5435.06|5434.46|5435.31|5434.71|5435.06|5434.46|11
1723621470000|2024-08-14 07:44:30|5434.81|5434.21|5434.81|5434.21|5434.81|5434.21|5434.56|5433.96|29
1723621480000|2024-08-14 07:44:40|5434.56|5433.96|5434.56|5433.96|5434.81|5434.21|5434.56|5433.96|13
1723621490000|2024-08-14 07:44:50|5434.68|5434.08|5434.56|5433.96|5434.68|5434.08|5434.56|5433.96|3
1723621500000|2024-08-14 07:45:00|5434.31|5433.71|5434.31|5433.71|5434.31|5433.71|5434.31|5433.71|10
1723621510000|2024-08-14 07:45:10|5434.06|5433.46|5434.31|5433.71|5434.31|5433.71|5434.06|5433.46|26
1723621520000|2024-08-14 07:45:20|5434.18|5433.58|5434.06|5433.46|5434.31|5433.71|5434.06|5433.46|5
1723621530000|2024-08-14 07:45:30|5434.31|5433.71|5434.31|5433.71|5434.31|5433.71|5434.31|5433.71|59
1723621540000|2024-08-14 07:45:40|5434.43|5433.83|5434.56|5433.96|5434.56|5433.96|5434.43|5433.83|31
1723621550000|2024-08-14 07:45:50|5434.31|5433.71|5434.81|5434.21|5434.81|5434.21|5434.31|5433.71|47
1723621560000|2024-08-14 07:46:00|||||||||3
1723621570000|2024-08-14 07:46:10|5434.93|5434.33|5435.31|5434.71|5435.31|5434.71|5434.81|5434.21|36
1723621580000|2024-08-14 07:46:20|5435.18|5434.58|5435.43|5434.83|5435.56|5434.96|5435.18|5434.58|27
1723621590000|2024-08-14 07:46:30|5435.56|5434.96|5435.81|5435.21|5435.81|5435.21|5435.56|5434.96|8
1723621600000|2024-08-14 07:46:40|5436.06|5435.46|5435.81|5435.21|5436.06|5435.46|5435.81|5435.21|105
1723621610000|2024-08-14 07:46:50|5435.93|5435.33|5435.56|5434.96|5435.93|5435.33|5435.56|5434.96|11
1723621620000|2024-08-14 07:47:00|5435.68|5435.08|5435.56|5434.96|5435.81|5435.21|5435.56|5434.96|13
1723621630000|2024-08-14 07:47:10|||||||||9
1723621640000|2024-08-14 07:47:20|5435.43|5434.83|5435.68|5435.08|5435.81|5435.21|5435.31|5434.71|76
1723621650000|2024-08-14 07:47:30|5435.81|5435.21|5436.06|5435.46|5436.06|5435.46|5435.81|5435.21|8
1723621660000|2024-08-14 07:47:40|5435.93|5435.33|5435.81|5435.21|5435.93|5435.33|5435.81|5435.21|5
1723621670000|2024-08-14 07:47:50|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|27
1723621680000|2024-08-14 07:48:00|5435.68|5435.08|5436.06|5435.46|5436.06|5435.46|5435.56|5434.96|36
1723621690000|2024-08-14 07:48:10|5435.81|5435.21|5436.06|5435.46|5436.06|5435.46|5435.81|5435.21|41
1723621700000|2024-08-14 07:48:20|5435.93|5435.33|5436.06|5435.46|5436.06|5435.46|5435.81|5435.21|11
1723621710000|2024-08-14 07:48:30|||||||||9
1723621730000|2024-08-14 07:48:50|||||||||3
1723621740000|2024-08-14 07:49:00|5435.93|5435.33|5436.06|5435.46|5436.06|5435.46|5435.81|5435.21|18
1723621750000|2024-08-14 07:49:10|5436.31|5435.71|5436.31|5435.71|5436.31|5435.71|5436.31|5435.71|12
1723621770000|2024-08-14 07:49:30|||||||||26
1723621780000|2024-08-14 07:49:40|||||||||53
1723621790000|2024-08-14 07:49:50|5436.18|5435.58|5435.93|5435.33|5436.18|5435.58|5435.81|5435.21|45
1723621800000|2024-08-14 07:50:00|5435.81|5435.21|5436.56|5435.96|5436.56|5435.96|5435.81|5435.21|44
1723621810000|2024-08-14 07:50:10|5436.43|5435.83|5436.06|5435.46|5436.43|5435.83|5436.06|5435.46|53
1723621820000|2024-08-14 07:50:20|5435.81|5435.21|5435.68|5435.08|5435.81|5435.21|5435.68|5435.08|29
1723621830000|2024-08-14 07:50:30|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|5435.31|5434.71|25
1723621840000|2024-08-14 07:50:40|5435.81|5435.21|5435.56|5434.96|5435.81|5435.21|5435.56|5434.96|23
1723621850000|2024-08-14 07:50:50|5435.68|5435.08|5436.18|5435.58|5436.18|5435.58|5435.56|5434.96|30
1723621860000|2024-08-14 07:51:00|5436.06|5435.46|5435.81|5435.21|5436.06|5435.46|5435.81|5435.21|10
1723621870000|2024-08-14 07:51:10|5435.68|5435.08|5436.06|5435.46|5436.06|5435.46|5435.56|5434.96|18
1723621880000|2024-08-14 07:51:20|5435.93|5435.33|5436.06|5435.46|5436.06|5435.46|5435.93|5435.33|18
1723621890000|2024-08-14 07:51:30|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|5435.56|5434.96|24
1723621900000|2024-08-14 07:51:40|5435.68|5435.08|5435.56|5434.96|5435.68|5435.08|5435.56|5434.96|2
1723621910000|2024-08-14 07:51:50|5435.31|5434.71|5435.56|5434.96|5435.56|5434.96|5435.31|5434.71|24
1723621920000|2024-08-14 07:52:00|5435.43|5434.83|5435.31|5434.71|5435.43|5434.83|5435.06|5434.46|17
1723621930000|2024-08-14 07:52:10|||||||||3
1723621940000|2024-08-14 07:52:20|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|14
1723621950000|2024-08-14 07:52:30|5435.31|5434.71|5435.06|5434.46|5435.56|5434.96|5435.06|5434.46|33
1723621960000|2024-08-14 07:52:40|5434.81|5434.21|5435.06|5434.46|5435.06|5434.46|5434.81|5434.21|10
1723621970000|2024-08-14 07:52:50|5435.31|5434.71|5435.18|5434.58|5435.31|5434.71|5435.06|5434.46|30
1723621980000|2024-08-14 07:53:00|5435.31|5434.71|5435.31|5434.71|5435.56|5434.96|5435.31|5434.71|13
1723621990000|2024-08-14 07:53:10|5435.06|5434.46|5435.31|5434.71|5435.31|5434.71|5435.06|5434.46|34
1723622000000|2024-08-14 07:53:20|||||||||4
1723622010000|2024-08-14 07:53:30|5435.43|5434.83|5435.31|5434.71|5435.56|5434.96|5435.31|5434.71|7
1723622020000|2024-08-14 07:53:40|5435.56|5434.96|5435.31|5434.71|5435.56|5434.96|5435.31|5434.71|27
1723622030000|2024-08-14 07:53:50|5435.43|5434.83|5435.31|5434.71|5435.56|5434.96|5435.31|5434.71|4
1723622040000|2024-08-14 07:54:00|5435.18|5434.58|5435.18|5434.58|5435.31|5434.71|5435.06|5434.46|9
1723622050000|2024-08-14 07:54:10|5435.06|5434.46|5434.56|5433.96|5435.06|5434.46|5434.31|5433.71|83
1723622060000|2024-08-14 07:54:20|5434.31|5433.71|5434.31|5433.71|5434.31|5433.71|5434.31|5433.71|13
1723622070000|2024-08-14 07:54:30|5434.43|5433.83|5434.31|5433.71|5434.43|5433.83|5434.31|5433.71|11
1723622080000|2024-08-14 07:54:40|5434.43|5433.83|5434.56|5433.96|5434.56|5433.96|5434.31|5433.71|14
1723622090000|2024-08-14 07:54:50|5434.43|5433.83|5434.06|5433.46|5434.43|5433.83|5434.06|5433.46|17
1723622100000|2024-08-14 07:55:00|5434.31|5433.71|5434.56|5433.96|5434.68|5434.08|5434.31|5433.71|47
1723622110000|2024-08-14 07:55:10|5434.81|5434.21|5434.68|5434.08|5434.81|5434.21|5434.56|5433.96|24
1723622120000|2024-08-14 07:55:20|5434.81|5434.21|5434.56|5433.96|5434.81|5434.21|5434.56|5433.96|1
1723622130000|2024-08-14 07:55:30|5434.31|5433.71|5434.31|5433.71|5434.31|5433.71|5434.31|5433.71|19
1723622140000|2024-08-14 07:55:40|||||||||9
1723622150000|2024-08-14 07:55:50|5434.56|5433.96|5434.81|5434.21|5434.81|5434.21|5434.56|5433.96|19
1723622160000|2024-08-14 07:56:00|5434.68|5434.08|5434.56|5433.96|5434.68|5434.08|5434.56|5433.96|20
1723622170000|2024-08-14 07:56:10|5434.68|5434.08|5434.56|5433.96|5434.68|5434.08|5434.56|5433.96|13
1723622180000|2024-08-14 07:56:20|5434.68|5434.08|5434.56|5433.96|5434.68|5434.08|5434.56|5433.96|7
1723622200000|2024-08-14 07:56:40|5434.43|5433.83|5434.18|5433.58|5434.43|5433.83|5433.81|5433.21|49
1723622210000|2024-08-14 07:56:50|5434.06|5433.46|5434.31|5433.71|5434.31|5433.71|5434.06|5433.46|2
1723622220000|2024-08-14 07:57:00|5434.56|5433.96|5434.31|5433.71|5434.56|5433.96|5434.31|5433.71|34
1723622230000|2024-08-14 07:57:10|5434.06|5433.46|5434.31|5433.71|5434.31|5433.71|5434.06|5433.46|19
1723622240000|2024-08-14 07:57:20|5434.06|5433.46|5434.06|5433.46|5434.18|5433.58|5434.06|5433.46|12
1723622250000|2024-08-14 07:57:30|5433.93|5433.33|5433.81|5433.21|5433.93|5433.33|5433.81|5433.21|3
1723622260000|2024-08-14 07:57:40|5433.93|5433.33|5433.81|5433.21|5434.06|5433.46|5433.81|5433.21|11
1723622270000|2024-08-14 07:57:50|5434.06|5433.46|5434.06|5433.46|5434.06|5433.46|5434.06|5433.46|16
1723622280000|2024-08-14 07:58:00|||||||||5
1723622290000|2024-08-14 07:58:10|||||||||5
1723622300000|2024-08-14 07:58:20|||||||||12
1723622310000|2024-08-14 07:58:30|5434.56|5433.96|5434.56|5433.96|5434.56|5433.96|5434.56|5433.96|27
1723622320000|2024-08-14 07:58:40|5434.68|5434.08|5434.81|5434.21|5434.81|5434.21|5434.56|5433.96|30
1723622330000|2024-08-14 07:58:50|5434.68|5434.08|5434.56|5433.96|5434.68|5434.08|5434.31|5433.71|35
1723622340000|2024-08-14 07:59:00|5434.68|5434.08|5434.56|5433.96|5434.81|5434.21|5434.56|5433.96|16
1723622350000|2024-08-14 07:59:10|5434.31|5433.71|5434.56|5433.96|5434.56|5433.96|5434.31|5433.71|24
1723622360000|2024-08-14 07:59:20|5434.43|5433.83|5434.31|5433.71|5434.56|5433.96|5434.31|5433.71|16
1723622370000|2024-08-14 07:59:30|5434.56|5433.96|5434.06|5433.46|5434.56|5433.96|5434.06|5433.46|20
1723622380000|2024-08-14 07:59:40|5433.93|5433.33|5433.81|5433.21|5433.93|5433.33|5433.81|5433.21|9
1723622390000|2024-08-14 07:59:50|5433.93|5433.33|5433.93|5433.33|5433.93|5433.33|5433.81|5433.21|25
1723622400000|2024-08-14 08:00:00|5433.81|5433.21|5434.31|5433.71|5434.56|5433.96|5433.56|5432.96|100
1723622410000|2024-08-14 08:00:10|5434.43|5433.83|5434.56|5433.96|5434.56|5433.96|5434.31|5433.71|18
1723622420000|2024-08-14 08:00:20|5434.68|5434.08|5434.56|5433.96|5434.81|5434.21|5434.56|5433.96|27
1723622430000|2024-08-14 08:00:30|5434.31|5433.71|5434.56|5433.96|5434.68|5434.08|5434.31|5433.71|51
1723622440000|2024-08-14 08:00:40|5434.31|5433.71|5434.18|5433.58|5434.31|5433.71|5434.06|5433.46|33
1723622450000|2024-08-14 08:00:50|5434.06|5433.46|5434.43|5433.83|5434.56|5433.96|5434.06|5433.46|28
1723622460000|2024-08-14 08:01:00|5434.31|5433.71|5434.31|5433.71|5434.43|5433.83|5434.06|5433.46|20
1723622470000|2024-08-14 08:01:10|5434.56|5433.96|5434.43|5433.83|5434.56|5433.96|5434.31|5433.71|29
1723622480000|2024-08-14 08:01:20|5434.31|5433.71|5434.56|5433.96|5434.68|5434.08|5434.31|5433.71|46
1723622490000|2024-08-14 08:01:30|5434.68|5434.08|5434.43|5433.83|5434.81|5434.21|5434.31|5433.71|47
1723622500000|2024-08-14 08:01:40|5434.31|5433.71|5433.81|5433.21|5434.43|5433.83|5433.81|5433.21|32
1723622510000|2024-08-14 08:01:50|5433.56|5432.96|5433.56|5432.96|5433.68|5433.08|5433.56|5432.96|21
1723622520000|2024-08-14 08:02:00|5433.68|5433.08|5433.93|5433.33|5434.06|5433.46|5433.68|5433.08|61
1723622530000|2024-08-14 08:02:10|5433.81|5433.21|5433.81|5433.21|5434.06|5433.46|5433.81|5433.21|33
1723622540000|2024-08-14 08:02:20|5434.06|5433.46|5433.81|5433.21|5434.06|5433.46|5433.81|5433.21|24
1723622550000|2024-08-14 08:02:30|5433.93|5433.33|5433.68|5433.08|5434.06|5433.46|5433.68|5433.08|27
1723622560000|2024-08-14 08:02:40|5433.56|5432.96|5434.56|5433.96|5434.56|5433.96|5433.56|5432.96|55
1723622570000|2024-08-14 08:02:50|5434.43|5433.83|5434.93|5434.33|5434.93|5434.33|5434.43|5433.83|33
1723622580000|2024-08-14 08:03:00|5435.06|5434.46|5436.06|5435.46|5436.06|5435.46|5435.06|5434.46|74
1723622590000|2024-08-14 08:03:10|5436.31|5435.71|5435.81|5435.21|5436.31|5435.71|5435.81|5435.21|33
1723622600000|2024-08-14 08:03:20|5435.68|5435.08|5435.06|5434.46|5435.81|5435.21|5435.06|5434.46|48
1723622610000|2024-08-14 08:03:30|5435.31|5434.71|5435.31|5434.71|5435.68|5435.08|5435.31|5434.71|40
1723622620000|2024-08-14 08:03:40|5435.43|5434.83|5435.31|5434.71|5435.56|5434.96|5435.31|5434.71|14
1723622630000|2024-08-14 08:03:50|5435.06|5434.46|5435.06|5434.46|5435.31|5434.71|5435.06|5434.46|39
1723622640000|2024-08-14 08:04:00|5434.93|5434.33|5434.56|5433.96|5434.93|5434.33|5434.31|5433.71|49
1723622650000|2024-08-14 08:04:10|5434.43|5433.83|5433.56|5432.96|5434.56|5433.96|5433.56|5432.96|52
1723622660000|2024-08-14 08:04:20|5433.68|5433.08|5433.06|5432.46|5433.68|5433.08|5433.06|5432.46|58
1723622670000|2024-08-14 08:04:30|5433.18|5432.58|5433.31|5432.71|5433.31|5432.71|5433.06|5432.46|40
1723622680000|2024-08-14 08:04:40|5433.06|5432.46|5433.06|5432.46|5433.31|5432.71|5433.06|5432.46|21
1723622690000|2024-08-14 08:04:50|5433.18|5432.58|5433.56|5432.96|5433.56|5432.96|5433.06|5432.46|144
1723622700000|2024-08-14 08:05:00|5433.68|5433.08|5434.06|5433.46|5434.06|5433.46|5433.68|5433.08|100
1723622710000|2024-08-14 08:05:10|5433.81|5433.21|5434.31|5433.71|5434.31|5433.71|5433.81|5433.21|30
1723622720000|2024-08-14 08:05:20|5434.18|5433.58|5434.31|5433.71|5434.31|5433.71|5434.06|5433.46|19
1723622730000|2024-08-14 08:05:30|5434.18|5433.58|5434.56|5433.96|5434.56|5433.96|5434.06|5433.46|23
1723622740000|2024-08-14 08:05:40|5434.43|5433.83|5434.56|5433.96|5434.81|5434.21|5434.06|5433.46|144
1723622750000|2024-08-14 08:05:50|5434.31|5433.71|5434.06|5433.46|5434.31|5433.71|5434.06|5433.46|26
1723622760000|2024-08-14 08:06:00|5433.93|5433.33|5434.06|5433.46|5434.06|5433.46|5433.81|5433.21|30
1723622770000|2024-08-14 08:06:10|5434.31|5433.71|5434.56|5433.96|5434.56|5433.96|5434.06|5433.46|35
1723622780000|2024-08-14 08:06:20|5434.31|5433.71|5434.56|5433.96|5434.56|5433.96|5434.31|5433.71|22
1723622790000|2024-08-14 08:06:30|5434.43|5433.83|5434.06|5433.46|5434.43|5433.83|5434.06|5433.46|21
1723622800000|2024-08-14 08:06:40|5433.93|5433.33|5434.06|5433.46|5434.06|5433.46|5433.81|5433.21|21
1723622810000|2024-08-14 08:06:50|5433.93|5433.33|5434.06|5433.46|5434.06|5433.46|5433.81|5433.21|20
1723622820000|2024-08-14 08:07:00|5434.31|5433.71|5434.31|5433.71|5434.31|5433.71|5434.06|5433.46|30
1723622830000|2024-08-14 08:07:10|5434.18|5433.58|5434.31|5433.71|5434.31|5433.71|5434.18|5433.58|21
1723622840000|2024-08-14 08:07:20|5434.56|5433.96|5434.56|5433.96|5434.56|5433.96|5434.31|5433.71|36
1723622850000|2024-08-14 08:07:30|5434.68|5434.08|5434.31|5433.71|5434.81|5434.21|5434.31|5433.71|34
1723622860000|2024-08-14 08:07:40|5434.06|5433.46|5434.06|5433.46|5434.06|5433.46|5433.81|5433.21|30
1723622870000|2024-08-14 08:07:50|5433.81|5433.21|5434.06|5433.46|5434.06|5433.46|5433.81|5433.21|23
1723622880000|2024-08-14 08:08:00|5433.93|5433.33|5434.06|5433.46|5434.06|5433.46|5433.93|5433.33|28
1723622890000|2024-08-14 08:08:10|5434.18|5433.58|5433.68|5433.08|5434.18|5433.58|5433.56|5432.96|35
1723622900000|2024-08-14 08:08:20|5433.56|5432.96|5433.56|5432.96|5433.56|5432.96|5433.31|5432.71|76
1723622910000|2024-08-14 08:08:30|5433.31|5432.71|5433.31|5432.71|5433.43|5432.83|5433.31|5432.71|9
1723622920000|2024-08-14 08:08:40|5433.18|5432.58|5432.81|5432.21|5433.31|5432.71|5432.81|5432.21|88
1723622930000|2024-08-14 08:08:50|||||||||44
1723622940000|2024-08-14 08:09:00|5432.56|5431.96|5432.31|5431.71|5432.56|5431.96|5432.31|5431.71|271
1723622950000|2024-08-14 08:09:10|5432.56|5431.96|5432.31|5431.71|5432.56|5431.96|5432.31|5431.71|87
1723622960000|2024-08-14 08:09:20|5432.43|5431.83|5432.56|5431.96|5432.81|5432.21|5432.43|5431.83|30
1723622970000|2024-08-14 08:09:30|5432.68|5432.08|5432.31|5431.71|5432.81|5432.21|5432.31|5431.71|38
1723622980000|2024-08-14 08:09:40|5432.43|5431.83|5432.31|5431.71|5432.56|5431.96|5432.31|5431.71|57
1723622990000|2024-08-14 08:09:50|5432.18|5431.58|5432.06|5431.46|5432.18|5431.58|5432.06|5431.46|133
1723623000000|2024-08-14 08:10:00|||||||||79
1723623010000|2024-08-14 08:10:10|||||||||13
1723623020000|2024-08-14 08:10:20|5431.81|5431.21|5431.81|5431.21|5431.81|5431.21|5431.81|5431.21|102
1723623030000|2024-08-14 08:10:30|||||||||100
1723623040000|2024-08-14 08:10:40|5431.56|5430.96|5431.56|5430.96|5431.68|5431.08|5431.56|5430.96|105
1723623050000|2024-08-14 08:10:50|5431.68|5431.08|5431.56|5430.96|5431.68|5431.08|5431.56|5430.96|49
1723623060000|2024-08-14 08:11:00|5431.68|5431.08|5431.31|5430.71|5431.68|5431.08|5431.31|5430.71|210
1723623070000|2024-08-14 08:11:10|5431.56|5430.96|5431.31|5430.71|5431.56|5430.96|5431.31|5430.71|49
1723623080000|2024-08-14 08:11:20|5431.06|5430.46|5431.31|5430.71|5431.43|5430.83|5431.06|5430.46|185
1723623090000|2024-08-14 08:11:30|||||||||29
1723623100000|2024-08-14 08:11:40|5431.18|5430.58|5431.31|5430.71|5431.31|5430.71|5431.18|5430.58|24
1723623110000|2024-08-14 08:11:50|5431.56|5430.96|5431.31|5430.71|5431.56|5430.96|5431.31|5430.71|111
1723623120000|2024-08-14 08:12:00|5431.43|5430.83|5432.06|5431.46|5432.31|5431.71|5431.31|5430.71|110
1723623130000|2024-08-14 08:12:10|5432.18|5431.58|5432.06|5431.46|5432.56|5431.96|5432.06|5431.46|72
1723623140000|2024-08-14 08:12:20|5432.18|5431.58|5432.56|5431.96|5432.56|5431.96|5432.18|5431.58|35
1723623150000|2024-08-14 08:12:30|5432.81|5432.21|5432.56|5431.96|5433.31|5432.71|5432.31|5431.71|106
1723623160000|2024-08-14 08:12:40|5432.31|5431.71|5432.06|5431.46|5432.31|5431.71|5432.06|5431.46|90
1723623170000|2024-08-14 08:12:50|5432.31|5431.71|5432.56|5431.96|5432.56|5431.96|5432.31|5431.71|30
1723623180000|2024-08-14 08:13:00|5432.68|5432.08|5432.68|5432.08|5432.68|5432.08|5432.56|5431.96|15
1723623190000|2024-08-14 08:13:10|5432.56|5431.96|5433.06|5432.46|5433.06|5432.46|5432.56|5431.96|49
1723623200000|2024-08-14 08:13:20|5433.18|5432.58|5433.31|5432.71|5433.31|5432.71|5433.06|5432.46|21
1723623210000|2024-08-14 08:13:30|5433.18|5432.58|5433.31|5432.71|5433.31|5432.71|5433.06|5432.46|45
1723623220000|2024-08-14 08:13:40|5433.06|5432.46|5432.81|5432.21|5433.06|5432.46|5432.81|5432.21|41
1723623230000|2024-08-14 08:13:50|5432.56|5431.96|5432.56|5431.96|5432.68|5432.08|5432.56|5431.96|35
1723623240000|2024-08-14 08:14:00|5432.68|5432.08|5433.31|5432.71|5433.56|5432.96|5432.68|5432.08|83
1723623250000|2024-08-14 08:14:10|5433.06|5432.46|5432.81|5432.21|5433.06|5432.46|5432.81|5432.21|64
1723623260000|2024-08-14 08:14:20|5432.68|5432.08|5432.56|5431.96|5432.68|5432.08|5432.56|5431.96|17
1723623270000|2024-08-14 08:14:30|5432.31|5431.71|5432.06|5431.46|5432.31|5431.71|5432.06|5431.46|38
1723623280000|2024-08-14 08:14:40|5432.31|5431.71|5431.31|5430.71|5432.31|5431.71|5431.31|5430.71|120
1723623290000|2024-08-14 08:14:50|5431.56|5430.96|5431.81|5431.21|5431.81|5431.21|5431.56|5430.96|198
1723623300000|2024-08-14 08:15:00|5431.93|5431.33|5431.56|5430.96|5431.93|5431.33|5431.56|5430.96|94
1723623310000|2024-08-14 08:15:10|5431.68|5431.08|5430.81|5430.21|5431.68|5431.08|5430.81|5430.21|188
1723623320000|2024-08-14 08:15:20|5430.93|5430.33|5430.81|5430.21|5430.93|5430.33|5430.81|5430.21|113
1723623330000|2024-08-14 08:15:30|5430.56|5429.96|5430.56|5429.96|5430.81|5430.21|5430.56|5429.96|139
1723623340000|2024-08-14 08:15:40|5430.31|5429.71|5430.06|5429.46|5430.31|5429.71|5430.06|5429.46|198
1723623350000|2024-08-14 08:15:50|5430.18|5429.58|5430.06|5429.46|5430.18|5429.58|5430.06|5429.46|77
1723623360000|2024-08-14 08:16:00|5430.18|5429.58|5430.31|5429.71|5430.31|5429.71|5430.06|5429.46|107
1723623370000|2024-08-14 08:16:10|||||||||56
1723623380000|2024-08-14 08:16:20|5430.56|5429.96|5430.31|5429.71|5430.56|5429.96|5430.31|5429.71|41
1723623390000|2024-08-14 08:16:30|5430.43|5429.83|5430.56|5429.96|5430.56|5429.96|5430.43|5429.83|24
1723623400000|2024-08-14 08:16:40|5430.81|5430.21|5430.81|5430.21|5430.81|5430.21|5430.81|5430.21|17
1723623410000|2024-08-14 08:16:50|5431.06|5430.46|5431.06|5430.46|5431.31|5430.71|5431.06|5430.46|118
1723623420000|2024-08-14 08:17:00|5431.18|5430.58|5431.31|5430.71|5431.56|5430.96|5431.06|5430.46|112
1723623430000|2024-08-14 08:17:10|||||||||19
1723623450000|2024-08-14 08:17:30|5431.43|5430.83|5431.56|5430.96|5431.56|5430.96|5431.43|5430.83|59
1723623460000|2024-08-14 08:17:40|5431.81|5431.21|5431.81|5431.21|5431.81|5431.21|5431.81|5431.21|31
1723623470000|2024-08-14 08:17:50|5431.56|5430.96|5431.56|5430.96|5431.81|5431.21|5431.56|5430.96|34
1723623480000|2024-08-14 08:18:00|5431.81|5431.21|5431.81|5431.21|5432.06|5431.46|5431.81|5431.21|49
1723623490000|2024-08-14 08:18:10|5431.68|5431.08|5431.56|5430.96|5431.68|5431.08|5431.56|5430.96|11
1723623500000|2024-08-14 08:18:20|5431.68|5431.08|5431.56|5430.96|5431.68|5431.08|5431.56|5430.96|35
1723623510000|2024-08-14 08:18:30|5431.31|5430.71|5431.31|5430.71|5431.31|5430.71|5431.31|5430.71|63
1723623520000|2024-08-14 08:18:40|5431.43|5430.83|5432.06|5431.46|5432.06|5431.46|5431.43|5430.83|52
1723623530000|2024-08-14 08:18:50|5432.31|5431.71|5432.06|5431.46|5432.31|5431.71|5432.06|5431.46|39
1723623540000|2024-08-14 08:19:00|5432.18|5431.58|5432.31|5431.71|5432.31|5431.71|5432.06|5431.46|61
1723623550000|2024-08-14 08:19:10|5432.06|5431.46|5432.06|5431.46|5432.06|5431.46|5431.81|5431.21|34
1723623560000|2024-08-14 08:19:20|5431.81|5431.21|5431.31|5430.71|5431.81|5431.21|5431.31|5430.71|225
1723623570000|2024-08-14 08:19:30|5431.43|5430.83|5431.81|5431.21|5431.81|5431.21|5431.43|5430.83|60
1723623580000|2024-08-14 08:19:40|5432.06|5431.46|5432.31|5431.71|5432.31|5431.71|5432.06|5431.46|71
1723623590000|2024-08-14 08:19:50|||||||||6
1723623600000|2024-08-14 08:20:00|5432.43|5431.83|5432.56|5431.96|5432.56|5431.96|5432.43|5431.83|32
1723623610000|2024-08-14 08:20:10|5432.81|5432.21|5432.81|5432.21|5432.81|5432.21|5432.81|5432.21|124
1723623620000|2024-08-14 08:20:20|5432.68|5432.08|5432.31|5431.71|5432.68|5432.08|5432.31|5431.71|78
1723623630000|2024-08-14 08:20:30|5432.18|5431.58|5432.18|5431.58|5432.18|5431.58|5432.18|5431.58|110
1723623640000|2024-08-14 08:20:40|5432.31|5431.71|5432.31|5431.71|5432.31|5431.71|5432.31|5431.71|1
1723623650000|2024-08-14 08:20:50|5432.43|5431.83|5432.43|5431.83|5432.43|5431.83|5432.31|5431.71|50
1723623660000|2024-08-14 08:21:00|5432.56|5431.96|5432.31|5431.71|5432.56|5431.96|5432.06|5431.46|32
1723623670000|2024-08-14 08:21:10|5432.56|5431.96|5432.56|5431.96|5432.56|5431.96|5432.56|5431.96|11
1723623680000|2024-08-14 08:21:20|5432.68|5432.08|5432.93|5432.33|5433.31|5432.71|5432.68|5432.08|48
1723623690000|2024-08-14 08:21:30|5433.06|5432.46|5433.06|5432.46|5433.06|5432.46|5433.06|5432.46|6
1723623700000|2024-08-14 08:21:40|5433.18|5432.58|5433.06|5432.46|5433.31|5432.71|5433.06|5432.46|11
1723623710000|2024-08-14 08:21:50|5433.18|5432.58|5433.31|5432.71|5433.31|5432.71|5433.06|5432.46|11
1723623720000|2024-08-14 08:22:00|5433.56|5432.96|5433.31|5432.71|5433.56|5432.96|5433.31|5432.71|73
1723623730000|2024-08-14 08:22:10|5433.18|5432.58|5433.06|5432.46|5433.18|5432.58|5433.06|5432.46|31
1723623740000|2024-08-14 08:22:20|5433.31|5432.71|5433.31|5432.71|5433.43|5432.83|5433.31|5432.71|55
1723623750000|2024-08-14 08:22:30|5433.18|5432.58|5433.06|5432.46|5433.18|5432.58|5433.06|5432.46|12
1723623770000|2024-08-14 08:22:50|5433.18|5432.58|5433.56|5432.96|5433.56|5432.96|5433.18|5432.58|24
1723623780000|2024-08-14 08:23:00|5433.43|5432.83|5434.06|5433.46|5434.31|5433.71|5433.31|5432.71|199
1723623790000|2024-08-14 08:23:10|5433.81|5433.21|5434.06|5433.46|5434.06|5433.46|5433.81|5433.21|35
1723623800000|2024-08-14 08:23:20|5433.93|5433.33|5434.31|5433.71|5434.31|5433.71|5433.81|5433.21|27
1723623810000|2024-08-14 08:23:30|5434.18|5433.58|5434.31|5433.71|5434.31|5433.71|5434.18|5433.58|30
1723623820000|2024-08-14 08:23:40|5434.56|5433.96|5434.81|5434.21|5434.81|5434.21|5434.56|5433.96|19
1723623830000|2024-08-14 08:23:50|5434.68|5434.08|5434.56|5433.96|5434.68|5434.08|5434.56|5433.96|33
1723623840000|2024-08-14 08:24:00|5434.43|5433.83|5434.31|5433.71|5434.56|5433.96|5434.31|5433.71|37
1723623850000|2024-08-14 08:24:10|5434.18|5433.58|5433.81|5433.21|5434.18|5433.58|5433.81|5433.21|52
1723623860000|2024-08-14 08:24:20|5433.93|5433.33|5434.18|5433.58|5434.18|5433.58|5433.81|5433.21|28
1723623870000|2024-08-14 08:24:30|5434.06|5433.46|5434.31|5433.71|5434.31|5433.71|5434.06|5433.46|24
1723623880000|2024-08-14 08:24:40|5434.18|5433.58|5434.31|5433.71|5434.31|5433.71|5434.06|5433.46|9
1723623890000|2024-08-14 08:24:50|5434.18|5433.58|5433.81|5433.21|5434.31|5433.71|5433.68|5433.08|80
1723623900000|2024-08-14 08:25:00|5433.56|5432.96|5433.81|5433.21|5433.81|5433.21|5433.56|5432.96|35
1723623910000|2024-08-14 08:25:10|5433.68|5433.08|5433.81|5433.21|5433.81|5433.21|5433.68|5433.08|100
1723623920000|2024-08-14 08:25:20|||||||||6
1723623930000|2024-08-14 08:25:30|5434.06|5433.46|5434.06|5433.46|5434.06|5433.46|5434.06|5433.46|19
1723623940000|2024-08-14 08:25:40|5434.18|5433.58|5434.06|5433.46|5434.31|5433.71|5434.06|5433.46|26
1723623950000|2024-08-14 08:25:50|5434.18|5433.58|5434.31|5433.71|5434.31|5433.71|5434.18|5433.58|14
1723623960000|2024-08-14 08:26:00|5434.56|5433.96|5434.06|5433.46|5434.56|5433.96|5434.06|5433.46|38
1723623970000|2024-08-14 08:26:10|5434.18|5433.58|5434.31|5433.71|5434.31|5433.71|5434.06|5433.46|9
1723623980000|2024-08-14 08:26:20|5434.06|5433.46|5434.06|5433.46|5434.18|5433.58|5434.06|5433.46|49
1723623990000|2024-08-14 08:26:30|5434.18|5433.58|5434.31|5433.71|5434.31|5433.71|5434.18|5433.58|12
1723624000000|2024-08-14 08:26:40|5434.18|5433.58|5434.06|5433.46|5434.56|5433.96|5434.06|5433.46|40
1723624010000|2024-08-14 08:26:50|5434.18|5433.58|5434.18|5433.58|5434.18|5433.58|5434.06|5433.46|12
1723624020000|2024-08-14 08:27:00|5434.31|5433.71|5434.18|5433.58|5434.31|5433.71|5434.18|5433.58|18
1723624030000|2024-08-14 08:27:10|5434.06|5433.46|5434.06|5433.46|5434.06|5433.46|5434.06|5433.46|3
1723624040000|2024-08-14 08:27:20|5434.18|5433.58|5433.68|5433.08|5434.18|5433.58|5433.56|5432.96|45
1723624050000|2024-08-14 08:27:30|5433.81|5433.21|5433.81|5433.21|5433.81|5433.21|5433.68|5433.08|2
1723624060000|2024-08-14 08:27:40|5433.93|5433.33|5433.81|5433.21|5433.93|5433.33|5433.81|5433.21|24
1723624080000|2024-08-14 08:28:00|5433.93|5433.33|5433.81|5433.21|5434.06|5433.46|5433.81|5433.21|40
1723624090000|2024-08-14 08:28:10|5433.68|5433.08|5433.18|5432.58|5433.68|5433.08|5433.06|5432.46|46
1723624100000|2024-08-14 08:28:20|5433.06|5432.46|5433.31|5432.71|5433.31|5432.71|5433.06|5432.46|18
1723624110000|2024-08-14 08:28:30|5433.18|5432.58|5433.56|5432.96|5433.56|5432.96|5433.18|5432.58|19
1723624120000|2024-08-14 08:28:40|5433.68|5433.08|5433.56|5432.96|5433.68|5433.08|5433.56|5432.96|12
1723624130000|2024-08-14 08:28:50|5433.31|5432.71|5433.31|5432.71|5433.31|5432.71|5433.31|5432.71|14
1723624140000|2024-08-14 08:29:00|5433.43|5432.83|5433.56|5432.96|5433.56|5432.96|5433.31|5432.71|36
1723624150000|2024-08-14 08:29:10|5433.81|5433.21|5433.81|5433.21|5433.81|5433.21|5433.81|5433.21|26
1723624160000|2024-08-14 08:29:20|5433.93|5433.33|5434.06|5433.46|5434.06|5433.46|5433.81|5433.21|17
1723624170000|2024-08-14 08:29:30|5433.81|5433.21|5433.81|5433.21|5433.81|5433.21|5433.56|5432.96|19
1723624180000|2024-08-14 08:29:40|5433.68|5433.08|5434.06|5433.46|5434.06|5433.46|5433.68|5433.08|9
1723624190000|2024-08-14 08:29:50|5433.93|5433.33|5433.56|5432.96|5433.93|5433.33|5433.56|5432.96|1
1723624200000|2024-08-14 08:30:00|5433.81|5433.21|5434.06|5433.46|5434.06|5433.46|5433.56|5432.96|30
1723624210000|2024-08-14 08:30:10|5434.31|5433.71|5435.06|5434.46|5435.06|5434.46|5434.31|5433.71|87
1723624220000|2024-08-14 08:30:20|5434.93|5434.33|5435.06|5434.46|5435.31|5434.71|5434.93|5434.33|22
1723624230000|2024-08-14 08:30:30|||||||||2
1723624240000|2024-08-14 08:30:40|5434.93|5434.33|5434.81|5434.21|5435.06|5434.46|5434.81|5434.21|44
1723624250000|2024-08-14 08:30:50|5434.93|5434.33|5435.06|5434.46|5435.06|5434.46|5434.81|5434.21|8
1723624260000|2024-08-14 08:31:00|5434.93|5434.33|5435.06|5434.46|5435.06|5434.46|5434.81|5434.21|16
1723624270000|2024-08-14 08:31:10|5435.18|5434.58|5435.06|5434.46|5435.18|5434.58|5435.06|5434.46|40
1723624280000|2024-08-14 08:31:20|||||||||15
1723624290000|2024-08-14 08:31:30|||||||||1
1723624300000|2024-08-14 08:31:40|5435.31|5434.71|5435.18|5434.58|5435.31|5434.71|5435.06|5434.46|15
1723624310000|2024-08-14 08:31:50|5435.31|5434.71|5435.31|5434.71|5435.56|5434.96|5435.18|5434.58|126
1723624320000|2024-08-14 08:32:00|5435.43|5434.83|5435.56|5434.96|5435.56|5434.96|5435.43|5434.83|12
1723624330000|2024-08-14 08:32:10|5435.68|5435.08|5435.68|5435.08|5435.81|5435.21|5435.56|5434.96|44
1723624340000|2024-08-14 08:32:20|5435.56|5434.96|5435.56|5434.96|5435.81|5435.21|5435.56|5434.96|31
1723624350000|2024-08-14 08:32:30|5435.68|5435.08|5435.93|5435.33|5436.06|5435.46|5435.68|5435.08|56
1723624360000|2024-08-14 08:32:40|5435.81|5435.21|5436.31|5435.71|5436.31|5435.71|5435.81|5435.21|37
1723624370000|2024-08-14 08:32:50|5436.06|5435.46|5436.06|5435.46|5436.18|5435.58|5436.06|5435.46|44
1723624380000|2024-08-14 08:33:00|5436.18|5435.58|5436.31|5435.71|5436.31|5435.71|5436.18|5435.58|12
1723624390000|2024-08-14 08:33:10|5436.06|5435.46|5436.06|5435.46|5436.06|5435.46|5436.06|5435.46|15
1723624400000|2024-08-14 08:33:20|5435.81|5435.21|5435.81|5435.21|5435.93|5435.33|5435.81|5435.21|38
1723624410000|2024-08-14 08:33:30|5436.06|5435.46|5435.81|5435.21|5436.06|5435.46|5435.81|5435.21|24
1723624420000|2024-08-14 08:33:40|5435.68|5435.08|5436.06|5435.46|5436.06|5435.46|5435.68|5435.08|43
1723624430000|2024-08-14 08:33:50|||||||||14
1723624440000|2024-08-14 08:34:00|5436.18|5435.58|5436.31|5435.71|5436.31|5435.71|5436.18|5435.58|17
1723624450000|2024-08-14 08:34:10|5436.43|5435.83|5436.31|5435.71|5436.56|5435.96|5436.31|5435.71|25
1723624460000|2024-08-14 08:34:20|5436.18|5435.58|5436.06|5435.46|5436.31|5435.71|5436.06|5435.46|23
1723624470000|2024-08-14 08:34:30|5436.18|5435.58|5436.31|5435.71|5436.31|5435.71|5436.06|5435.46|32
1723624480000|2024-08-14 08:34:40|5436.18|5435.58|5435.56|5434.96|5436.18|5435.58|5435.56|5434.96|115
1723624490000|2024-08-14 08:34:50|5435.43|5434.83|5435.31|5434.71|5435.56|5434.96|5435.31|5434.71|16
1723624500000|2024-08-14 08:35:00|5435.43|5434.83|5435.56|5434.96|5435.56|5434.96|5435.43|5434.83|33
1723624510000|2024-08-14 08:35:10|||||||||20
1723624520000|2024-08-14 08:35:20|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|10
1723624530000|2024-08-14 08:35:30|5435.56|5434.96|5435.31|5434.71|5435.56|5434.96|5435.31|5434.71|50
1723624560000|2024-08-14 08:36:00|5435.43|5434.83|5435.81|5435.21|5435.81|5435.21|5435.43|5434.83|18
1723624570000|2024-08-14 08:36:10|5435.56|5434.96|5435.31|5434.71|5435.56|5434.96|5435.31|5434.71|19
1723624580000|2024-08-14 08:36:20|5435.18|5434.58|5434.31|5433.71|5435.18|5434.58|5434.31|5433.71|107
1723624590000|2024-08-14 08:36:30|5434.56|5433.96|5434.56|5433.96|5434.56|5433.96|5434.56|5433.96|24
1723624600000|2024-08-14 08:36:40|||||||||11
1723624610000|2024-08-14 08:36:50|||||||||2
1723624620000|2024-08-14 08:37:00|5434.68|5434.08|5434.06|5433.46|5434.68|5434.08|5434.06|5433.46|38
1723624630000|2024-08-14 08:37:10|5434.18|5433.58|5434.31|5433.71|5434.31|5433.71|5434.18|5433.58|10
1723624640000|2024-08-14 08:37:20|5434.18|5433.58|5434.06|5433.46|5434.31|5433.71|5434.06|5433.46|43
1723624650000|2024-08-14 08:37:30|5433.93|5433.33|5434.06|5433.46|5434.06|5433.46|5433.81|5433.21|47
1723624660000|2024-08-14 08:37:40|5434.18|5433.58|5434.06|5433.46|5434.31|5433.71|5434.06|5433.46|23
1723624670000|2024-08-14 08:37:50|5434.18|5433.58|5434.31|5433.71|5434.31|5433.71|5434.18|5433.58|5
1723624680000|2024-08-14 08:38:00|5434.43|5433.83|5434.56|5433.96|5434.56|5433.96|5434.43|5433.83|8
1723624690000|2024-08-14 08:38:10|5434.68|5434.08|5434.68|5434.08|5434.68|5434.08|5434.68|5434.08|19
1723624700000|2024-08-14 08:38:20|5434.56|5433.96|5434.81|5434.21|5434.81|5434.21|5434.56|5433.96|1
1723624710000|2024-08-14 08:38:30|5434.93|5434.33|5434.93|5434.33|5435.06|5434.46|5434.93|5434.33|34
1723624720000|2024-08-14 08:38:40|5435.06|5434.46|5434.81|5434.21|5435.06|5434.46|5434.81|5434.21|21
1723624730000|2024-08-14 08:38:50|5434.93|5434.33|5434.56|5433.96|5434.93|5434.33|5434.56|5433.96|22
1723624740000|2024-08-14 08:39:00|5434.43|5433.83|5434.56|5433.96|5434.56|5433.96|5434.43|5433.83|12
1723624750000|2024-08-14 08:39:10|5434.43|5433.83|5434.06|5433.46|5434.56|5433.96|5434.06|5433.46|74
1723624760000|2024-08-14 08:39:20|5433.81|5433.21|5433.81|5433.21|5433.81|5433.21|5433.56|5432.96|29
1723624770000|2024-08-14 08:39:30|5433.68|5433.08|5433.81|5433.21|5433.81|5433.21|5433.56|5432.96|14
1723624780000|2024-08-14 08:39:40|5433.68|5433.08|5433.56|5432.96|5433.68|5433.08|5433.56|5432.96|18
1723624790000|2024-08-14 08:39:50|5433.68|5433.08|5433.56|5432.96|5433.68|5433.08|5433.56|5432.96|20
1723624800000|2024-08-14 08:40:00|5433.68|5433.08|5433.81|5433.21|5433.81|5433.21|5433.68|5433.08|13
1723624810000|2024-08-14 08:40:10|5434.06|5433.46|5434.31|5433.71|5434.31|5433.71|5434.06|5433.46|40
1723624820000|2024-08-14 08:40:20|5434.06|5433.46|5434.06|5433.46|5434.06|5433.46|5434.06|5433.46|7
1723624830000|2024-08-14 08:40:30|5434.31|5433.71|5434.56|5433.96|5434.56|5433.96|5434.31|5433.71|16
1723624840000|2024-08-14 08:40:40|5434.81|5434.21|5435.06|5434.46|5435.06|5434.46|5434.81|5434.21|20
1723624850000|2024-08-14 08:40:50|5435.18|5434.58|5435.06|5434.46|5435.31|5434.71|5434.81|5434.21|73
1723624860000|2024-08-14 08:41:00|5434.93|5434.33|5434.43|5433.83|5434.93|5434.33|5434.43|5433.83|63
1723624870000|2024-08-14 08:41:10|5434.31|5433.71|5434.31|5433.71|5434.31|5433.71|5434.06|5433.46|26
1723624880000|2024-08-14 08:41:20|5434.06|5433.46|5434.06|5433.46|5434.31|5433.71|5434.06|5433.46|24
1723624890000|2024-08-14 08:41:30|5433.93|5433.33|5433.93|5433.33|5434.06|5433.46|5433.93|5433.33|17
1723624900000|2024-08-14 08:41:40|5434.06|5433.46|5433.81|5433.21|5434.06|5433.46|5433.68|5433.08|40
1723624910000|2024-08-14 08:41:50|5434.06|5433.46|5434.06|5433.46|5434.06|5433.46|5434.06|5433.46|7
1723624920000|2024-08-14 08:42:00|5434.18|5433.58|5434.06|5433.46|5434.18|5433.58|5434.06|5433.46|27
1723624930000|2024-08-14 08:42:10|5433.81|5433.21|5433.68|5433.08|5433.81|5433.21|5433.68|5433.08|25
1723624940000|2024-08-14 08:42:20|5433.56|5432.96|5434.06|5433.46|5434.06|5433.46|5433.56|5432.96|12
1723624950000|2024-08-14 08:42:30|||||||||7
1723624960000|2024-08-14 08:42:40|5433.93|5433.33|5434.18|5433.58|5434.18|5433.58|5433.93|5433.33|42
1723624970000|2024-08-14 08:42:50|5434.06|5433.46|5434.56|5433.96|5434.56|5433.96|5434.06|5433.46|7
1723624980000|2024-08-14 08:43:00|||||||||1
1723624990000|2024-08-14 08:43:10|5434.31|5433.71|5434.31|5433.71|5434.31|5433.71|5434.31|5433.71|18
1723625000000|2024-08-14 08:43:20|5434.18|5433.58|5434.06|5433.46|5434.18|5433.58|5434.06|5433.46|16
1723625020000|2024-08-14 08:43:40|5434.18|5433.58|5434.06|5433.46|5434.31|5433.71|5434.06|5433.46|11
1723625030000|2024-08-14 08:43:50|5434.18|5433.58|5434.18|5433.58|5434.18|5433.58|5434.06|5433.46|14
1723625040000|2024-08-14 08:44:00|5434.06|5433.46|5434.56|5433.96|5434.56|5433.96|5434.06|5433.46|23
1723625050000|2024-08-14 08:44:10|5434.43|5433.83|5434.43|5433.83|5434.56|5433.96|5434.31|5433.71|19
1723625060000|2024-08-14 08:44:20|5434.56|5433.96|5434.43|5433.83|5434.56|5433.96|5434.31|5433.71|2
1723625070000|2024-08-14 08:44:30|5434.56|5433.96|5434.56|5433.96|5434.56|5433.96|5434.56|5433.96|4
1723625080000|2024-08-14 08:44:40|5434.31|5433.71|5434.31|5433.71|5434.31|5433.71|5434.31|5433.71|5
1723625090000|2024-08-14 08:44:50|5434.43|5433.83|5434.31|5433.71|5434.56|5433.96|5434.31|5433.71|26
1723625100000|2024-08-14 08:45:00|5434.56|5433.96|5434.31|5433.71|5434.81|5434.21|5434.31|5433.71|36
1723625110000|2024-08-14 08:45:10|5434.43|5433.83|5434.31|5433.71|5434.43|5433.83|5434.31|5433.71|10
1723625120000|2024-08-14 08:45:20|5434.43|5433.83|5434.06|5433.46|5434.56|5433.96|5434.06|5433.46|22
1723625130000|2024-08-14 08:45:30|5433.81|5433.21|5434.31|5433.71|5434.31|5433.71|5433.81|5433.21|19
1723625140000|2024-08-14 08:45:40|5434.18|5433.58|5434.56|5433.96|5434.56|5433.96|5434.18|5433.58|12
1723625150000|2024-08-14 08:45:50|5434.43|5433.83|5434.56|5433.96|5434.56|5433.96|5434.43|5433.83|13
1723625160000|2024-08-14 08:46:00|5434.81|5434.21|5435.06|5434.46|5435.06|5434.46|5434.56|5433.96|28
1723625170000|2024-08-14 08:46:10|5434.93|5434.33|5434.81|5434.21|5434.93|5434.33|5434.81|5434.21|15
1723625180000|2024-08-14 08:46:20|5434.93|5434.33|5434.81|5434.21|5435.06|5434.46|5434.81|5434.21|12
1723625190000|2024-08-14 08:46:30|5434.93|5434.33|5434.81|5434.21|5435.06|5434.46|5434.81|5434.21|4
1723625200000|2024-08-14 08:46:40|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|3
1723625210000|2024-08-14 08:46:50|5435.31|5434.71|5435.18|5434.58|5435.31|5434.71|5435.18|5434.58|14
1723625220000|2024-08-14 08:47:00|5435.31|5434.71|5435.06|5434.46|5435.31|5434.71|5435.06|5434.46|7
1723625230000|2024-08-14 08:47:10|5435.18|5434.58|5435.18|5434.58|5435.31|5434.71|5435.06|5434.46|3
1723625240000|2024-08-14 08:47:20|5435.31|5434.71|5435.31|5434.71|5435.31|5434.71|5435.18|5434.58|4
1723625250000|2024-08-14 08:47:30|5435.43|5434.83|5435.56|5434.96|5435.56|5434.96|5435.43|5434.83|15
1723625260000|2024-08-14 08:47:40|5435.81|5435.21|5435.31|5434.71|5435.81|5435.21|5435.31|5434.71|40
1723625270000|2024-08-14 08:47:50|5435.43|5434.83|5435.31|5434.71|5435.56|5434.96|5435.31|5434.71|4
1723625280000|2024-08-14 08:48:00|5435.43|5434.83|5434.81|5434.21|5435.43|5434.83|5434.81|5434.21|43
1723625290000|2024-08-14 08:48:10|5434.68|5434.08|5434.56|5433.96|5434.68|5434.08|5434.31|5433.71|21
1723625300000|2024-08-14 08:48:20|5434.43|5433.83|5434.18|5433.58|5434.56|5433.96|5434.18|5433.58|5
1723625310000|2024-08-14 08:48:30|5434.06|5433.46|5434.31|5433.71|5434.31|5433.71|5434.06|5433.46|5
1723625320000|2024-08-14 08:48:40|5434.18|5433.58|5434.31|5433.71|5434.31|5433.71|5434.06|5433.46|8
1723625330000|2024-08-14 08:48:50|5434.43|5433.83|5434.56|5433.96|5434.56|5433.96|5434.43|5433.83|8
1723625340000|2024-08-14 08:49:00|5434.68|5434.08|5434.56|5433.96|5434.68|5434.08|5434.56|5433.96|18
1723625350000|2024-08-14 08:49:10|5434.68|5434.08|5434.56|5433.96|5434.81|5434.21|5434.56|5433.96|9
1723625360000|2024-08-14 08:49:20|||||||||5
1723625370000|2024-08-14 08:49:30|5434.81|5434.21|5435.06|5434.46|5435.06|5434.46|5434.81|5434.21|52
1723625380000|2024-08-14 08:49:40|5434.93|5434.33|5434.81|5434.21|5434.93|5434.33|5434.81|5434.21|27
1723625390000|2024-08-14 08:49:50|5435.06|5434.46|5434.81|5434.21|5435.06|5434.46|5434.81|5434.21|23
1723625400000|2024-08-14 08:50:00|5434.93|5434.33|5435.06|5434.46|5435.06|5434.46|5434.81|5434.21|17
1723625410000|2024-08-14 08:50:10|||||||||1
1723625430000|2024-08-14 08:50:30|5435.18|5434.58|5435.06|5434.46|5435.18|5434.58|5435.06|5434.46|7
1723625440000|2024-08-14 08:50:40|5435.18|5434.58|5435.31|5434.71|5435.31|5434.71|5435.18|5434.58|13
1723625450000|2024-08-14 08:50:50|5435.43|5434.83|5435.56|5434.96|5435.56|5434.96|5435.43|5434.83|30
1723625460000|2024-08-14 08:51:00|5435.68|5435.08|5435.81|5435.21|5435.81|5435.21|5435.68|5435.08|55
1723625470000|2024-08-14 08:51:10|||||||||9
1723625480000|2024-08-14 08:51:20|5435.68|5435.08|5435.56|5434.96|5435.68|5435.08|5435.56|5434.96|4
1723625500000|2024-08-14 08:51:40|5435.31|5434.71|5435.06|5434.46|5435.31|5434.71|5435.06|5434.46|62
1723625510000|2024-08-14 08:51:50|5435.31|5434.71|5435.31|5434.71|5435.31|5434.71|5435.31|5434.71|5
1723625520000|2024-08-14 08:52:00|5435.18|5434.58|5435.06|5434.46|5435.18|5434.58|5435.06|5434.46|19
1723625530000|2024-08-14 08:52:10|5434.93|5434.33|5434.93|5434.33|5434.93|5434.33|5434.81|5434.21|17
1723625540000|2024-08-14 08:52:20|5434.81|5434.21|5434.81|5434.21|5434.81|5434.21|5434.81|5434.21|1
1723625550000|2024-08-14 08:52:30|5434.68|5434.08|5434.81|5434.21|5434.81|5434.21|5434.68|5434.08|131
1723625560000|2024-08-14 08:52:40|5434.56|5433.96|5434.68|5434.08|5434.68|5434.08|5434.56|5433.96|17
1723625570000|2024-08-14 08:52:50|5434.56|5433.96|5434.81|5434.21|5434.81|5434.21|5434.56|5433.96|14
1723625590000|2024-08-14 08:53:10|||||||||4
1723625600000|2024-08-14 08:53:20|5434.68|5434.08|5434.68|5434.08|5434.81|5434.21|5434.68|5434.08|6
1723625610000|2024-08-14 08:53:30|5434.81|5434.21|5435.06|5434.46|5435.06|5434.46|5434.81|5434.21|30
1723625630000|2024-08-14 08:53:50|5435.18|5434.58|5435.31|5434.71|5435.31|5434.71|5435.18|5434.58|16
1723625640000|2024-08-14 08:54:00|5435.18|5434.58|5435.31|5434.71|5435.31|5434.71|5435.18|5434.58|12
1723625650000|2024-08-14 08:54:10|5435.18|5434.58|5435.06|5434.46|5435.18|5434.58|5435.06|5434.46|8
1723625660000|2024-08-14 08:54:20|5435.31|5434.71|5435.31|5434.71|5435.31|5434.71|5435.31|5434.71|16
1723625670000|2024-08-14 08:54:30|5435.06|5434.46|5435.18|5434.58|5435.31|5434.71|5435.06|5434.46|8
1723625680000|2024-08-14 08:54:40|5435.06|5434.46|5435.31|5434.71|5435.31|5434.71|5435.06|5434.46|11
1723625690000|2024-08-14 08:54:50|5435.18|5434.58|5435.06|5434.46|5435.18|5434.58|5435.06|5434.46|4
1723625700000|2024-08-14 08:55:00|5435.18|5434.58|5435.06|5434.46|5435.31|5434.71|5435.06|5434.46|18
1723625710000|2024-08-14 08:55:10|5435.18|5434.58|5435.31|5434.71|5435.31|5434.71|5435.18|5434.58|10
1723625720000|2024-08-14 08:55:20|5435.18|5434.58|5434.81|5434.21|5435.18|5434.58|5434.81|5434.21|15
1723625730000|2024-08-14 08:55:30|5434.93|5434.33|5434.93|5434.33|5434.93|5434.33|5434.93|5434.33|7
1723625740000|2024-08-14 08:55:40|5435.06|5434.46|5434.81|5434.21|5435.06|5434.46|5434.81|5434.21|1
1723625750000|2024-08-14 08:55:50|5434.56|5433.96|5434.56|5433.96|5434.56|5433.96|5434.56|5433.96|5
1723625760000|2024-08-14 08:56:00|5434.68|5434.08|5434.81|5434.21|5434.81|5434.21|5434.68|5434.08|9
1723625770000|2024-08-14 08:56:10|5434.68|5434.08|5434.81|5434.21|5434.81|5434.21|5434.68|5434.08|8
1723625780000|2024-08-14 08:56:20|5434.68|5434.08|5434.68|5434.08|5434.81|5434.21|5434.56|5433.96|12
1723625790000|2024-08-14 08:56:30|5434.81|5434.21|5434.56|5433.96|5434.81|5434.21|5434.56|5433.96|0
1723625800000|2024-08-14 08:56:40|||||||||3
1723625810000|2024-08-14 08:56:50|5434.81|5434.21|5435.06|5434.46|5435.06|5434.46|5434.81|5434.21|18
1723625820000|2024-08-14 08:57:00|5434.93|5434.33|5435.31|5434.71|5435.31|5434.71|5434.93|5434.33|25
1723625830000|2024-08-14 08:57:10|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|16
1723625840000|2024-08-14 08:57:20|5435.81|5435.21|5435.56|5434.96|5435.81|5435.21|5435.56|5434.96|25
1723625850000|2024-08-14 08:57:30|||||||||1
1723625860000|2024-08-14 08:57:40|5435.68|5435.08|5435.81|5435.21|5435.81|5435.21|5435.68|5435.08|3
1723625880000|2024-08-14 08:58:00|||||||||6
1723625890000|2024-08-14 08:58:10|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|6
1723625900000|2024-08-14 08:58:20|5435.81|5435.21|5435.68|5435.08|5435.81|5435.21|5435.68|5435.08|11
1723625910000|2024-08-14 08:58:30|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|3
1723625920000|2024-08-14 08:58:40|5436.06|5435.46|5436.06|5435.46|5436.06|5435.46|5436.06|5435.46|16
1723625930000|2024-08-14 08:58:50|||||||||7
1723625940000|2024-08-14 08:59:00|5435.93|5435.33|5435.93|5435.33|5436.06|5435.46|5435.93|5435.33|15
1723625950000|2024-08-14 08:59:10|5436.06|5435.46|5435.81|5435.21|5436.06|5435.46|5435.81|5435.21|28
1723625960000|2024-08-14 08:59:20|5435.93|5435.33|5436.31|5435.71|5436.31|5435.71|5435.81|5435.21|43
1723625970000|2024-08-14 08:59:30|5436.18|5435.58|5435.56|5434.96|5436.18|5435.58|5435.56|5434.96|50
1723625980000|2024-08-14 08:59:40|5435.43|5434.83|5435.56|5434.96|5435.56|5434.96|5435.43|5434.83|41
1723625990000|2024-08-14 08:59:50|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|5435.68|5435.08|24
1723626000000|2024-08-14 09:00:00|5436.06|5435.46|5435.81|5435.21|5436.06|5435.46|5435.81|5435.21|35
1723626010000|2024-08-14 09:00:10|5435.93|5435.33|5436.31|5435.71|5436.31|5435.71|5435.81|5435.21|9
1723626020000|2024-08-14 09:00:20|5436.06|5435.46|5436.56|5435.96|5436.56|5435.96|5436.06|5435.46|38
1723626030000|2024-08-14 09:00:30|5436.43|5435.83|5436.31|5435.71|5436.56|5435.96|5436.31|5435.71|76
1723626050000|2024-08-14 09:00:50|5436.18|5435.58|5436.06|5435.46|5436.18|5435.58|5436.06|5435.46|14
1723626060000|2024-08-14 09:01:00|5435.93|5435.33|5436.06|5435.46|5436.06|5435.46|5435.81|5435.21|26
1723626070000|2024-08-14 09:01:10|5436.31|5435.71|5435.81|5435.21|5436.31|5435.71|5435.81|5435.21|19
1723626080000|2024-08-14 09:01:20|5435.93|5435.33|5435.81|5435.21|5435.93|5435.33|5435.81|5435.21|6
1723626090000|2024-08-14 09:01:30|5435.68|5435.08|5435.68|5435.08|5435.68|5435.08|5435.56|5434.96|17
1723626100000|2024-08-14 09:01:40|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|6
1723626110000|2024-08-14 09:01:50|5435.31|5434.71|5435.43|5434.83|5435.43|5434.83|5435.31|5434.71|5
1723626120000|2024-08-14 09:02:00|5435.31|5434.71|5435.56|5434.96|5435.56|5434.96|5435.31|5434.71|9
1723626130000|2024-08-14 09:02:10|5435.43|5434.83|5435.43|5434.83|5435.56|5434.96|5435.31|5434.71|5
1723626140000|2024-08-14 09:02:20|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|5435.43|5434.83|3
1723626150000|2024-08-14 09:02:30|5435.43|5434.83|5435.56|5434.96|5435.56|5434.96|5435.31|5434.71|6
1723626160000|2024-08-14 09:02:40|5435.68|5435.08|5435.81|5435.21|5435.81|5435.21|5435.68|5435.08|12
1723626170000|2024-08-14 09:02:50|||||||||11
1723626180000|2024-08-14 09:03:00|5435.56|5434.96|5435.81|5435.21|5435.81|5435.21|5435.31|5434.71|55
1723626190000|2024-08-14 09:03:10|5435.68|5435.08|5435.56|5434.96|5435.81|5435.21|5435.56|5434.96|13
1723626200000|2024-08-14 09:03:20|||||||||9
1723626210000|2024-08-14 09:03:30|5435.43|5434.83|5435.43|5434.83|5435.43|5434.83|5435.31|5434.71|5
1723626220000|2024-08-14 09:03:40|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|5435.31|5434.71|12
1723626230000|2024-08-14 09:03:50|5435.43|5434.83|5435.56|5434.96|5435.56|5434.96|5435.31|5434.71|15
1723626240000|2024-08-14 09:04:00|5435.43|5434.83|5435.68|5435.08|5435.68|5435.08|5435.31|5434.71|30
1723626250000|2024-08-14 09:04:10|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|5435.43|5434.83|2
1723626260000|2024-08-14 09:04:20|5435.81|5435.21|5435.56|5434.96|5435.81|5435.21|5435.56|5434.96|48
1723626270000|2024-08-14 09:04:30|5435.31|5434.71|5435.06|5434.46|5435.31|5434.71|5435.06|5434.46|34
1723626290000|2024-08-14 09:04:50|||||||||12
1723626310000|2024-08-14 09:05:10|||||||||8
1723626320000|2024-08-14 09:05:20|5434.93|5434.33|5434.81|5434.21|5434.93|5434.33|5434.81|5434.21|140
1723626330000|2024-08-14 09:05:30|5435.06|5434.46|5435.18|5434.58|5435.31|5434.71|5435.06|5434.46|50
1723626340000|2024-08-14 09:05:40|5435.06|5434.46|5435.06|5434.46|5435.31|5434.71|5435.06|5434.46|56
1723626350000|2024-08-14 09:05:50|5435.31|5434.71|5435.56|5434.96|5435.56|5434.96|5435.31|5434.71|67
1723626360000|2024-08-14 09:06:00|5435.43|5434.83|5435.31|5434.71|5435.56|5434.96|5435.31|5434.71|17
1723626370000|2024-08-14 09:06:10|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|15
1723626380000|2024-08-14 09:06:20|5435.31|5434.71|5435.56|5434.96|5435.56|5434.96|5435.31|5434.71|45
1723626390000|2024-08-14 09:06:30|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|14
1723626400000|2024-08-14 09:06:40|5435.68|5435.08|5435.56|5434.96|5435.68|5435.08|5435.56|5434.96|19
1723626410000|2024-08-14 09:06:50|5435.31|5434.71|5435.43|5434.83|5435.43|5434.83|5435.31|5434.71|58
1723626420000|2024-08-14 09:07:00|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|11
1723626430000|2024-08-14 09:07:10|5435.43|5434.83|5435.31|5434.71|5435.56|5434.96|5435.31|5434.71|21
1723626440000|2024-08-14 09:07:20|||||||||10
1723626450000|2024-08-14 09:07:30|5435.43|5434.83|5435.56|5434.96|5435.56|5434.96|5435.43|5434.83|39
1723626460000|2024-08-14 09:07:40|5435.43|5434.83|5435.06|5434.46|5435.43|5434.83|5435.06|5434.46|13
1723626470000|2024-08-14 09:07:50|5434.93|5434.33|5435.06|5434.46|5435.06|5434.46|5434.93|5434.33|22
1723626490000|2024-08-14 09:08:10|5435.18|5434.58|5435.31|5434.71|5435.31|5434.71|5435.06|5434.46|27
1723626500000|2024-08-14 09:08:20|5435.18|5434.58|5434.81|5434.21|5435.31|5434.71|5434.81|5434.21|51
1723626510000|2024-08-14 09:08:30|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|126
1723626520000|2024-08-14 09:08:40|||||||||14
1723626530000|2024-08-14 09:08:50|5434.81|5434.21|5434.81|5434.21|5434.81|5434.21|5434.81|5434.21|10
1723626540000|2024-08-14 09:09:00|5434.56|5433.96|5434.56|5433.96|5434.56|5433.96|5434.56|5433.96|83
1723626550000|2024-08-14 09:09:10|5434.68|5434.08|5435.31|5434.71|5435.31|5434.71|5434.56|5433.96|50
1723626560000|2024-08-14 09:09:20|5435.18|5434.58|5435.31|5434.71|5435.31|5434.71|5435.06|5434.46|12
1723626570000|2024-08-14 09:09:30|||||||||6
1723626580000|2024-08-14 09:09:40|5435.43|5434.83|5435.31|5434.71|5435.56|5434.96|5435.31|5434.71|36
1723626590000|2024-08-14 09:09:50|5435.43|5434.83|5435.31|5434.71|5435.56|5434.96|5435.31|5434.71|15
1723626600000|2024-08-14 09:10:00|5435.43|5434.83|5435.31|5434.71|5435.43|5434.83|5435.31|5434.71|13
1723626610000|2024-08-14 09:10:10|||||||||1
1723626620000|2024-08-14 09:10:20|5435.43|5434.83|5435.56|5434.96|5435.56|5434.96|5435.43|5434.83|32
1723626630000|2024-08-14 09:10:30|5435.81|5435.21|5435.56|5434.96|5435.81|5435.21|5435.56|5434.96|10
1723626640000|2024-08-14 09:10:40|5435.43|5434.83|5435.31|5434.71|5435.43|5434.83|5435.31|5434.71|1
1723626650000|2024-08-14 09:10:50|5435.43|5434.83|5435.43|5434.83|5435.43|5434.83|5435.43|5434.83|22
1723626660000|2024-08-14 09:11:00|5435.31|5434.71|5435.31|5434.71|5435.43|5434.83|5435.31|5434.71|8
1723626680000|2024-08-14 09:11:20|5435.43|5434.83|5435.56|5434.96|5435.56|5434.96|5435.43|5434.83|7
1723626700000|2024-08-14 09:11:40|||||||||21
1723626710000|2024-08-14 09:11:50|5435.43|5434.83|5435.56|5434.96|5435.56|5434.96|5435.31|5434.71|5
1723626720000|2024-08-14 09:12:00|||||||||2
1723626730000|2024-08-14 09:12:10|5435.43|5434.83|5435.56|5434.96|5435.56|5434.96|5435.43|5434.83|8
1723626740000|2024-08-14 09:12:20|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|27
1723626750000|2024-08-14 09:12:30|||||||||4
1723626770000|2024-08-14 09:12:50|||||||||28
1723626780000|2024-08-14 09:13:00|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|9
1723626790000|2024-08-14 09:13:10|||||||||1
1723626810000|2024-08-14 09:13:30|5435.43|5434.83|5435.31|5434.71|5435.43|5434.83|5435.31|5434.71|21
1723626820000|2024-08-14 09:13:40|||||||||11
1723626830000|2024-08-14 09:13:50|5435.43|5434.83|5435.31|5434.71|5435.56|5434.96|5435.31|5434.71|22
1723626850000|2024-08-14 09:14:10|5435.43|5434.83|5435.31|5434.71|5435.43|5434.83|5435.31|5434.71|29
1723626860000|2024-08-14 09:14:20|5434.81|5434.21|5434.81|5434.21|5434.81|5434.21|5434.81|5434.21|203
1723626870000|2024-08-14 09:14:30|||||||||30
1723626880000|2024-08-14 09:14:40|5434.68|5434.08|5434.68|5434.08|5434.68|5434.08|5434.68|5434.08|28
1723626890000|2024-08-14 09:14:50|5434.81|5434.21|5434.81|5434.21|5434.81|5434.21|5434.81|5434.21|58
1723626900000|2024-08-14 09:15:00|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|4
1723626920000|2024-08-14 09:15:20|5435.31|5434.71|5435.56|5434.96|5435.56|5434.96|5435.31|5434.71|26
1723626930000|2024-08-14 09:15:30|5435.31|5434.71|5435.31|5434.71|5435.31|5434.71|5435.31|5434.71|20
1723626950000|2024-08-14 09:15:50|5435.18|5434.58|5435.31|5434.71|5435.31|5434.71|5435.18|5434.58|5
1723626960000|2024-08-14 09:16:00|5435.06|5434.46|5435.31|5434.71|5435.31|5434.71|5435.06|5434.46|14
1723626990000|2024-08-14 09:16:30|||||||||2
1723627000000|2024-08-14 09:16:40|5435.56|5434.96|5435.31|5434.71|5435.56|5434.96|5435.31|5434.71|17
1723627010000|2024-08-14 09:16:50|5435.43|5434.83|5435.31|5434.71|5435.43|5434.83|5435.31|5434.71|10
1723627020000|2024-08-14 09:17:00|5435.43|5434.83|5435.31|5434.71|5435.43|5434.83|5435.31|5434.71|31
1723627030000|2024-08-14 09:17:10|5435.18|5434.58|5435.06|5434.46|5435.18|5434.58|5435.06|5434.46|4
1723627040000|2024-08-14 09:17:20|5435.18|5434.58|5435.43|5434.83|5435.56|5434.96|5435.18|5434.58|23
1723627050000|2024-08-14 09:17:30|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|5435.43|5434.83|8
1723627060000|2024-08-14 09:17:40|5435.31|5434.71|5435.31|5434.71|5435.31|5434.71|5435.31|5434.71|13
1723627080000|2024-08-14 09:18:00|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|22
1723627090000|2024-08-14 09:18:10|5435.81|5435.21|5435.68|5435.08|5435.81|5435.21|5435.68|5435.08|37
1723627100000|2024-08-14 09:18:20|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|6
1723627130000|2024-08-14 09:18:50|||||||||12
1723627140000|2024-08-14 09:19:00|5435.31|5434.71|5435.31|5434.71|5435.56|5434.96|5435.31|5434.71|22
1723627150000|2024-08-14 09:19:10|5435.56|5434.96|5435.31|5434.71|5435.56|5434.96|5435.31|5434.71|15
1723627160000|2024-08-14 09:19:20|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|11
1723627170000|2024-08-14 09:19:30|5434.81|5434.21|5435.06|5434.46|5435.06|5434.46|5434.81|5434.21|63
1723627180000|2024-08-14 09:19:40|5435.31|5434.71|5435.56|5434.96|5435.56|5434.96|5435.31|5434.71|23
1723627190000|2024-08-14 09:19:50|5435.31|5434.71|5435.43|5434.83|5435.43|5434.83|5435.31|5434.71|37
1723627200000|2024-08-14 09:20:00|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|5435.43|5434.83|2
1723627210000|2024-08-14 09:20:10|5435.68|5435.08|5435.56|5434.96|5435.68|5435.08|5435.31|5434.71|41
1723627220000|2024-08-14 09:20:20|||||||||1
1723627230000|2024-08-14 09:20:30|5435.43|5434.83|5435.43|5434.83|5435.56|5434.96|5435.43|5434.83|18
1723627240000|2024-08-14 09:20:40|5435.31|5434.71|5435.56|5434.96|5435.56|5434.96|5435.31|5434.71|7
1723627250000|2024-08-14 09:20:50|5435.43|5434.83|5435.56|5434.96|5435.56|5434.96|5435.43|5434.83|10
1723627260000|2024-08-14 09:21:00|5435.68|5435.08|5436.06|5435.46|5436.06|5435.46|5435.68|5435.08|64
1723627270000|2024-08-14 09:21:10|5436.31|5435.71|5436.31|5435.71|5436.31|5435.71|5436.31|5435.71|15
1723627280000|2024-08-14 09:21:20|5436.68|5436.08|5436.56|5435.96|5436.68|5436.08|5436.56|5435.96|74
1723627290000|2024-08-14 09:21:30|5436.68|5436.08|5436.81|5436.21|5436.81|5436.21|5436.68|5436.08|12
1723627300000|2024-08-14 09:21:40|||||||||4
1723627310000|2024-08-14 09:21:50|5436.93|5436.33|5437.06|5436.46|5437.06|5436.46|5436.81|5436.21|83
1723627320000|2024-08-14 09:22:00|||||||||11
1723627330000|2024-08-14 09:22:10|5436.56|5435.96|5436.31|5435.71|5436.56|5435.96|5436.31|5435.71|95
1723627340000|2024-08-14 09:22:20|5436.06|5435.46|5436.18|5435.58|5436.31|5435.71|5436.06|5435.46|55
1723627350000|2024-08-14 09:22:30|5436.31|5435.71|5436.31|5435.71|5436.31|5435.71|5436.31|5435.71|0
1723627360000|2024-08-14 09:22:40|5436.43|5435.83|5436.31|5435.71|5436.43|5435.83|5436.31|5435.71|23
1723627380000|2024-08-14 09:23:00|5436.43|5435.83|5436.56|5435.96|5436.56|5435.96|5436.43|5435.83|62
1723627390000|2024-08-14 09:23:10|5436.81|5436.21|5436.81|5436.21|5436.81|5436.21|5436.81|5436.21|18
1723627400000|2024-08-14 09:23:20|5436.68|5436.08|5436.81|5436.21|5436.81|5436.21|5436.56|5435.96|21
1723627410000|2024-08-14 09:23:30|||||||||3
1723627440000|2024-08-14 09:24:00|5437.06|5436.46|5437.06|5436.46|5437.31|5436.71|5437.06|5436.46|61
1723627450000|2024-08-14 09:24:10|||||||||2
1723627460000|2024-08-14 09:24:20|||||||||24
1723627470000|2024-08-14 09:24:30|||||||||1
1723627480000|2024-08-14 09:24:40|5437.18|5436.58|5437.31|5436.71|5437.31|5436.71|5437.18|5436.58|16
1723627490000|2024-08-14 09:24:50|5437.06|5436.46|5436.81|5436.21|5437.06|5436.46|5436.81|5436.21|46
1723627500000|2024-08-14 09:25:00|5436.68|5436.08|5436.56|5435.96|5436.68|5436.08|5436.56|5435.96|44
1723627510000|2024-08-14 09:25:10|||||||||4
1723627520000|2024-08-14 09:25:20|5436.31|5435.71|5435.81|5435.21|5436.31|5435.71|5435.81|5435.21|44
1723627540000|2024-08-14 09:25:40|5435.93|5435.33|5436.31|5435.71|5436.31|5435.71|5435.93|5435.33|32
1723627550000|2024-08-14 09:25:50|5436.18|5435.58|5435.56|5434.96|5436.31|5435.71|5435.56|5434.96|73
1723627560000|2024-08-14 09:26:00|||||||||1
1723627570000|2024-08-14 09:26:10|||||||||30
1723627580000|2024-08-14 09:26:20|||||||||3
1723627590000|2024-08-14 09:26:30|||||||||8
1723627600000|2024-08-14 09:26:40|5435.31|5434.71|5435.56|5434.96|5435.56|5434.96|5435.31|5434.71|92
1723627610000|2024-08-14 09:26:50|||||||||24
1723627630000|2024-08-14 09:27:10|5435.68|5435.08|5435.56|5434.96|5435.81|5435.21|5435.56|5434.96|19
1723627640000|2024-08-14 09:27:20|5435.68|5435.08|5435.56|5434.96|5435.68|5435.08|5435.56|5434.96|44
1723627650000|2024-08-14 09:27:30|5435.68|5435.08|5435.81|5435.21|5436.06|5435.46|5435.68|5435.08|46
1723627680000|2024-08-14 09:28:00|5435.93|5435.33|5436.06|5435.46|5436.06|5435.46|5435.93|5435.33|13
1723627690000|2024-08-14 09:28:10|||||||||22
1723627720000|2024-08-14 09:28:40|5436.31|5435.71|5436.31|5435.71|5436.31|5435.71|5436.31|5435.71|22
1723627730000|2024-08-14 09:28:50|5436.18|5435.58|5436.31|5435.71|5436.31|5435.71|5436.06|5435.46|17
1723627740000|2024-08-14 09:29:00|||||||||1
1723627750000|2024-08-14 09:29:10|5436.06|5435.46|5436.06|5435.46|5436.06|5435.46|5436.06|5435.46|23
1723627760000|2024-08-14 09:29:20|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|5435.68|5435.08|39
1723627770000|2024-08-14 09:29:30|5435.93|5435.33|5435.81|5435.21|5436.06|5435.46|5435.81|5435.21|21
1723627780000|2024-08-14 09:29:40|||||||||2
1723627800000|2024-08-14 09:30:00|5436.06|5435.46|5435.81|5435.21|5436.06|5435.46|5435.81|5435.21|35
1723627810000|2024-08-14 09:30:10|||||||||19
1723627820000|2024-08-14 09:30:20|5435.93|5435.33|5436.06|5435.46|5436.06|5435.46|5435.93|5435.33|12
1723627830000|2024-08-14 09:30:30|5435.93|5435.33|5435.81|5435.21|5436.06|5435.46|5435.81|5435.21|12
1723627840000|2024-08-14 09:30:40|5436.06|5435.46|5436.06|5435.46|5436.06|5435.46|5436.06|5435.46|9
1723627850000|2024-08-14 09:30:50|5436.18|5435.58|5436.18|5435.58|5436.18|5435.58|5436.18|5435.58|19
1723627860000|2024-08-14 09:31:00|5436.31|5435.71|5436.06|5435.46|5436.31|5435.71|5436.06|5435.46|12
1723627870000|2024-08-14 09:31:10|||||||||6
1723627890000|2024-08-14 09:31:30|5436.18|5435.58|5436.06|5435.46|5436.18|5435.58|5436.06|5435.46|8
1723627900000|2024-08-14 09:31:40|5436.31|5435.71|5435.81|5435.21|5436.31|5435.71|5435.81|5435.21|64
1723627910000|2024-08-14 09:31:50|5435.93|5435.33|5436.06|5435.46|5436.06|5435.46|5435.93|5435.33|8
1723627920000|2024-08-14 09:32:00|||||||||6
1723627930000|2024-08-14 09:32:10|5436.31|5435.71|5435.81|5435.21|5436.31|5435.71|5435.81|5435.21|31
1723627940000|2024-08-14 09:32:20|5436.06|5435.46|5436.06|5435.46|5436.06|5435.46|5435.81|5435.21|29
1723627960000|2024-08-14 09:32:40|||||||||1
1723627970000|2024-08-14 09:32:50|||||||||13
1723627980000|2024-08-14 09:33:00|5436.31|5435.71|5436.31|5435.71|5436.31|5435.71|5436.31|5435.71|4
1723627990000|2024-08-14 09:33:10|5436.18|5435.58|5436.31|5435.71|5436.31|5435.71|5436.18|5435.58|13
1723628000000|2024-08-14 09:33:20|||||||||3
1723628020000|2024-08-14 09:33:40|5436.56|5435.96|5436.56|5435.96|5436.81|5436.21|5436.56|5435.96|77
1723628040000|2024-08-14 09:34:00|5436.68|5436.08|5436.31|5435.71|5436.68|5436.08|5436.31|5435.71|27
1723628050000|2024-08-14 09:34:10|5436.43|5435.83|5436.31|5435.71|5436.56|5435.96|5436.31|5435.71|25
1723628060000|2024-08-14 09:34:20|5436.18|5435.58|5436.31|5435.71|5436.31|5435.71|5436.06|5435.46|37
1723628070000|2024-08-14 09:34:30|5436.18|5435.58|5436.06|5435.46|5436.18|5435.58|5436.06|5435.46|17
1723628090000|2024-08-14 09:34:50|5436.18|5435.58|5436.31|5435.71|5436.31|5435.71|5436.18|5435.58|15
1723628100000|2024-08-14 09:35:00|5436.43|5435.83|5436.31|5435.71|5436.43|5435.83|5436.31|5435.71|19
1723628110000|2024-08-14 09:35:10|||||||||6
1723628120000|2024-08-14 09:35:20|||||||||22
1723628130000|2024-08-14 09:35:30|||||||||8
1723628150000|2024-08-14 09:35:50|||||||||3
1723628160000|2024-08-14 09:36:00|5436.18|5435.58|5436.06|5435.46|5436.31|5435.71|5436.06|5435.46|32
1723628170000|2024-08-14 09:36:10|5436.18|5435.58|5436.31|5435.71|5436.31|5435.71|5436.18|5435.58|11
1723628200000|2024-08-14 09:36:40|5436.18|5435.58|5436.06|5435.46|5436.18|5435.58|5436.06|5435.46|17
1723628210000|2024-08-14 09:36:50|||||||||6
1723628220000|2024-08-14 09:37:00|5436.31|5435.71|5436.31|5435.71|5436.31|5435.71|5436.31|5435.71|20
1723628230000|2024-08-14 09:37:10|5436.56|5435.96|5436.56|5435.96|5436.56|5435.96|5436.56|5435.96|18
1723628240000|2024-08-14 09:37:20|||||||||1
1723628250000|2024-08-14 09:37:30|5436.68|5436.08|5436.81|5436.21|5436.81|5436.21|5436.68|5436.08|29
1723628260000|2024-08-14 09:37:40|5437.06|5436.46|5436.81|5436.21|5437.06|5436.46|5436.81|5436.21|37
1723628270000|2024-08-14 09:37:50|||||||||5
1723628280000|2024-08-14 09:38:00|5436.68|5436.08|5436.81|5436.21|5436.81|5436.21|5436.56|5435.96|18
1723628290000|2024-08-14 09:38:10|5437.06|5436.46|5436.81|5436.21|5437.06|5436.46|5436.81|5436.21|30
1723628300000|2024-08-14 09:38:20|5436.56|5435.96|5436.31|5435.71|5436.56|5435.96|5436.31|5435.71|33
1723628330000|2024-08-14 09:38:50|5436.18|5435.58|5436.31|5435.71|5436.31|5435.71|5436.18|5435.58|19
1723628340000|2024-08-14 09:39:00|5436.18|5435.58|5436.18|5435.58|5436.18|5435.58|5436.06|5435.46|10
1723628350000|2024-08-14 09:39:10|5436.06|5435.46|5436.06|5435.46|5436.06|5435.46|5436.06|5435.46|0
1723628360000|2024-08-14 09:39:20|||||||||2
1723628380000|2024-08-14 09:39:40|||||||||6
1723628400000|2024-08-14 09:40:00|5436.18|5435.58|5436.06|5435.46|5436.31|5435.71|5436.06|5435.46|57
1723628410000|2024-08-14 09:40:10|||||||||1
1723628420000|2024-08-14 09:40:20|||||||||1
1723628430000|2024-08-14 09:40:30|||||||||22
1723628440000|2024-08-14 09:40:40|5436.31|5435.71|5436.56|5435.96|5436.56|5435.96|5436.31|5435.71|44
1723628450000|2024-08-14 09:40:50|5436.68|5436.08|5436.81|5436.21|5436.81|5436.21|5436.68|5436.08|45
1723628460000|2024-08-14 09:41:00|5436.56|5435.96|5437.06|5436.46|5437.06|5436.46|5436.56|5435.96|83
1723628470000|2024-08-14 09:41:10|5436.93|5436.33|5437.06|5436.46|5437.06|5436.46|5436.81|5436.21|83
1723628520000|2024-08-14 09:42:00|5437.18|5436.58|5437.31|5436.71|5437.31|5436.71|5437.06|5436.46|86
1723628530000|2024-08-14 09:42:10|5437.06|5436.46|5436.81|5436.21|5437.06|5436.46|5436.56|5435.96|47
1723628540000|2024-08-14 09:42:20|||||||||1
1723628550000|2024-08-14 09:42:30|5436.68|5436.08|5436.31|5435.71|5436.68|5436.08|5436.31|5435.71|107
1723628560000|2024-08-14 09:42:40|5436.18|5435.58|5436.31|5435.71|5436.31|5435.71|5436.06|5435.46|18
1723628570000|2024-08-14 09:42:50|5436.06|5435.46|5436.31|5435.71|5436.31|5435.71|5436.06|5435.46|40
1723628580000|2024-08-14 09:43:00|5436.06|5435.46|5436.06|5435.46|5436.06|5435.46|5436.06|5435.46|8
1723628590000|2024-08-14 09:43:10|5436.18|5435.58|5436.18|5435.58|5436.31|5435.71|5436.18|5435.58|23
1723628600000|2024-08-14 09:43:20|5436.06|5435.46|5436.31|5435.71|5436.31|5435.71|5436.06|5435.46|9
1723628610000|2024-08-14 09:43:30|5436.18|5435.58|5436.31|5435.71|5436.31|5435.71|5436.06|5435.46|15
1723628620000|2024-08-14 09:43:40|||||||||9
1723628630000|2024-08-14 09:43:50|5436.43|5435.83|5436.31|5435.71|5436.43|5435.83|5436.31|5435.71|32
1723628640000|2024-08-14 09:44:00|5436.43|5435.83|5436.31|5435.71|5436.56|5435.96|5436.31|5435.71|9
1723628650000|2024-08-14 09:44:10|5436.43|5435.83|5436.43|5435.83|5436.43|5435.83|5436.31|5435.71|24
1723628660000|2024-08-14 09:44:20|5436.56|5435.96|5436.56|5435.96|5436.56|5435.96|5436.56|5435.96|9
1723628690000|2024-08-14 09:44:50|5436.68|5436.08|5436.56|5435.96|5436.81|5436.21|5436.56|5435.96|46
1723628700000|2024-08-14 09:45:00|5436.43|5435.83|5436.56|5435.96|5436.56|5435.96|5436.43|5435.83|12
1723628710000|2024-08-14 09:45:10|5436.31|5435.71|5436.31|5435.71|5436.31|5435.71|5436.31|5435.71|25
1723628730000|2024-08-14 09:45:30|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|41
1723628740000|2024-08-14 09:45:40|||||||||4
1723628750000|2024-08-14 09:45:50|5436.06|5435.46|5436.06|5435.46|5436.06|5435.46|5436.06|5435.46|94
1723628760000|2024-08-14 09:46:00|5435.93|5435.33|5435.81|5435.21|5435.93|5435.33|5435.81|5435.21|20
1723628770000|2024-08-14 09:46:10|||||||||18
1723628780000|2024-08-14 09:46:20|5436.06|5435.46|5436.31|5435.71|5436.31|5435.71|5436.06|5435.46|52
1723628800000|2024-08-14 09:46:40|||||||||6
1723628810000|2024-08-14 09:46:50|5436.43|5435.83|5436.18|5435.58|5436.43|5435.83|5436.06|5435.46|62
1723628820000|2024-08-14 09:47:00|5436.31|5435.71|5435.81|5435.21|5436.31|5435.71|5435.81|5435.21|152
1723628830000|2024-08-14 09:47:10|5435.93|5435.33|5436.06|5435.46|5436.06|5435.46|5435.81|5435.21|36
1723628840000|2024-08-14 09:47:20|5435.93|5435.33|5435.81|5435.21|5435.93|5435.33|5435.81|5435.21|3
1723628850000|2024-08-14 09:47:30|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|67
1723628870000|2024-08-14 09:47:50|||||||||15
1723628890000|2024-08-14 09:48:10|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|36
1723628900000|2024-08-14 09:48:20|||||||||1
1723628910000|2024-08-14 09:48:30|||||||||7
1723628920000|2024-08-14 09:48:40|||||||||21
1723628930000|2024-08-14 09:48:50|||||||||1
1723628940000|2024-08-14 09:49:00|5435.93|5435.33|5436.06|5435.46|5436.06|5435.46|5435.93|5435.33|51
1723628950000|2024-08-14 09:49:10|||||||||1
1723628960000|2024-08-14 09:49:20|||||||||12
1723628970000|2024-08-14 09:49:30|||||||||6
1723628980000|2024-08-14 09:49:40|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|5
1723628990000|2024-08-14 09:49:50|||||||||15
1723629000000|2024-08-14 09:50:00|5435.93|5435.33|5435.81|5435.21|5435.93|5435.33|5435.81|5435.21|15
1723629010000|2024-08-14 09:50:10|||||||||1
1723629020000|2024-08-14 09:50:20|||||||||22
1723629030000|2024-08-14 09:50:30|5435.68|5435.08|5435.56|5434.96|5435.68|5435.08|5435.56|5434.96|44
1723629040000|2024-08-14 09:50:40|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|26
1723629050000|2024-08-14 09:50:50|||||||||15
1723629060000|2024-08-14 09:51:00|||||||||7
1723629080000|2024-08-14 09:51:20|||||||||2
1723629090000|2024-08-14 09:51:30|5435.93|5435.33|5436.06|5435.46|5436.06|5435.46|5435.93|5435.33|20
1723629100000|2024-08-14 09:51:40|||||||||6
1723629110000|2024-08-14 09:51:50|||||||||6
1723629130000|2024-08-14 09:52:10|5435.81|5435.21|5436.06|5435.46|5436.06|5435.46|5435.81|5435.21|38
1723629140000|2024-08-14 09:52:20|||||||||1
1723629150000|2024-08-14 09:52:30|5436.18|5435.58|5436.56|5435.96|5436.56|5435.96|5436.18|5435.58|51
1723629160000|2024-08-14 09:52:40|5436.68|5436.08|5436.56|5435.96|5436.68|5436.08|5436.56|5435.96|40
1723629170000|2024-08-14 09:52:50|5436.68|5436.08|5436.56|5435.96|5436.68|5436.08|5436.56|5435.96|37
1723629180000|2024-08-14 09:53:00|||||||||2
1723629190000|2024-08-14 09:53:10|5436.43|5435.83|5436.56|5435.96|5436.56|5435.96|5436.43|5435.83|23
1723629200000|2024-08-14 09:53:20|5436.68|5436.08|5436.56|5435.96|5436.68|5436.08|5436.56|5435.96|70
1723629210000|2024-08-14 09:53:30|5436.68|5436.08|5436.56|5435.96|5437.06|5436.46|5436.56|5435.96|63
1723629220000|2024-08-14 09:53:40|5436.68|5436.08|5436.81|5436.21|5436.81|5436.21|5436.56|5435.96|31
1723629230000|2024-08-14 09:53:50|5436.68|5436.08|5436.56|5435.96|5436.68|5436.08|5436.56|5435.96|10
1723629260000|2024-08-14 09:54:20|5436.43|5435.83|5436.31|5435.71|5436.56|5435.96|5436.31|5435.71|40
1723629270000|2024-08-14 09:54:30|5436.43|5435.83|5436.56|5435.96|5436.56|5435.96|5436.43|5435.83|20
1723629280000|2024-08-14 09:54:40|||||||||1
1723629300000|2024-08-14 09:55:00|5436.31|5435.71|5436.31|5435.71|5436.43|5435.83|5436.31|5435.71|9
1723629310000|2024-08-14 09:55:10|5436.43|5435.83|5436.31|5435.71|5436.43|5435.83|5436.31|5435.71|26
1723629320000|2024-08-14 09:55:20|||||||||17
1723629330000|2024-08-14 09:55:30|5436.06|5435.46|5436.06|5435.46|5436.06|5435.46|5436.06|5435.46|12
1723629340000|2024-08-14 09:55:40|5435.93|5435.33|5436.06|5435.46|5436.06|5435.46|5435.93|5435.33|26
1723629360000|2024-08-14 09:56:00|||||||||1
1723629380000|2024-08-14 09:56:20|||||||||24
1723629400000|2024-08-14 09:56:40|5435.93|5435.33|5435.81|5435.21|5436.06|5435.46|5435.81|5435.21|18
1723629420000|2024-08-14 09:57:00|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|16
1723629440000|2024-08-14 09:57:20|5435.68|5435.08|5435.81|5435.21|5435.81|5435.21|5435.68|5435.08|47
1723629450000|2024-08-14 09:57:30|5435.68|5435.08|5435.56|5434.96|5435.68|5435.08|5435.56|5434.96|8
1723629460000|2024-08-14 09:57:40|||||||||2
1723629470000|2024-08-14 09:57:50|5435.31|5434.71|5435.31|5434.71|5435.43|5434.83|5435.31|5434.71|100
1723629490000|2024-08-14 09:58:10|||||||||16
1723629500000|2024-08-14 09:58:20|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|100
1723629510000|2024-08-14 09:58:30|||||||||2
1723629520000|2024-08-14 09:58:40|||||||||2
1723629530000|2024-08-14 09:58:50|||||||||3
1723629550000|2024-08-14 09:59:10|5435.68|5435.08|5435.81|5435.21|5435.81|5435.21|5435.68|5435.08|36
1723629570000|2024-08-14 09:59:30|5435.93|5435.33|5436.06|5435.46|5436.06|5435.46|5435.81|5435.21|51
1723629580000|2024-08-14 09:59:40|5435.81|5435.21|5435.56|5434.96|5435.81|5435.21|5435.56|5434.96|85
1723629590000|2024-08-14 09:59:50|||||||||9
1723629600000|2024-08-14 10:00:00|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|47
1723629610000|2024-08-14 10:00:10|5435.68|5435.08|5435.56|5434.96|5435.68|5435.08|5435.56|5434.96|7
1723629620000|2024-08-14 10:00:20|5435.31|5434.71|5435.31|5434.71|5435.31|5434.71|5435.31|5434.71|2
1723629630000|2024-08-14 10:00:30|||||||||1
1723629640000|2024-08-14 10:00:40|5435.18|5434.58|5435.31|5434.71|5435.31|5434.71|5435.06|5434.46|62
1723629650000|2024-08-14 10:00:50|5435.18|5434.58|5435.31|5434.71|5435.31|5434.71|5435.06|5434.46|145
1723629660000|2024-08-14 10:01:00|5435.43|5434.83|5435.56|5434.96|5435.56|5434.96|5435.43|5434.83|25
1723629670000|2024-08-14 10:01:10|5435.68|5435.08|5435.81|5435.21|5435.81|5435.21|5435.68|5435.08|11
1723629680000|2024-08-14 10:01:20|5435.93|5435.33|5436.31|5435.71|5436.31|5435.71|5435.93|5435.33|146
1723629690000|2024-08-14 10:01:30|5436.18|5435.58|5436.18|5435.58|5436.18|5435.58|5436.18|5435.58|17
1723629700000|2024-08-14 10:01:40|5436.31|5435.71|5436.31|5435.71|5436.31|5435.71|5436.31|5435.71|0
1723629710000|2024-08-14 10:01:50|5436.18|5435.58|5436.31|5435.71|5436.31|5435.71|5436.06|5435.46|22
1723629720000|2024-08-14 10:02:00|||||||||27
1723629730000|2024-08-14 10:02:10|5436.56|5435.96|5436.56|5435.96|5436.56|5435.96|5436.31|5435.71|29
1723629740000|2024-08-14 10:02:20|5436.43|5435.83|5436.31|5435.71|5436.43|5435.83|5436.31|5435.71|41
1723629760000|2024-08-14 10:02:40|||||||||16
1723629770000|2024-08-14 10:02:50|5436.18|5435.58|5436.31|5435.71|5436.31|5435.71|5436.18|5435.58|15
1723629780000|2024-08-14 10:03:00|5436.56|5435.96|5436.31|5435.71|5436.56|5435.96|5436.31|5435.71|22
1723629790000|2024-08-14 10:03:10|5436.43|5435.83|5436.31|5435.71|5436.56|5435.96|5436.06|5435.46|21
1723629800000|2024-08-14 10:03:20|5436.56|5435.96|5436.81|5436.21|5436.81|5436.21|5436.56|5435.96|28
1723629810000|2024-08-14 10:03:30|5436.93|5436.33|5437.31|5436.71|5437.31|5436.71|5436.93|5436.33|43
1723629820000|2024-08-14 10:03:40|||||||||10
1723629830000|2024-08-14 10:03:50|5437.43|5436.83|5437.56|5436.96|5437.56|5436.96|5437.31|5436.71|59
1723629840000|2024-08-14 10:04:00|5437.81|5437.21|5438.06|5437.46|5438.06|5437.46|5437.81|5437.21|58
1723629850000|2024-08-14 10:04:10|5438.18|5437.58|5437.81|5437.21|5438.18|5437.58|5437.81|5437.21|111
1723629860000|2024-08-14 10:04:20|5437.93|5437.33|5437.81|5437.21|5437.93|5437.33|5437.81|5437.21|14
1723629870000|2024-08-14 10:04:30|5438.06|5437.46|5438.06|5437.46|5438.06|5437.46|5437.93|5437.33|46
1723629880000|2024-08-14 10:04:40|||||||||1
1723629890000|2024-08-14 10:04:50|5437.93|5437.33|5437.81|5437.21|5438.31|5437.71|5437.81|5437.21|172
1723629900000|2024-08-14 10:05:00|5437.68|5437.08|5437.56|5436.96|5437.68|5437.08|5437.31|5436.71|34
1723629910000|2024-08-14 10:05:10|5437.43|5436.83|5437.31|5436.71|5437.43|5436.83|5437.31|5436.71|31
1723629920000|2024-08-14 10:05:20|5437.43|5436.83|5437.81|5437.21|5437.81|5437.21|5437.43|5436.83|53
1723629930000|2024-08-14 10:05:30|5437.68|5437.08|5437.81|5437.21|5437.81|5437.21|5437.56|5436.96|26
1723629940000|2024-08-14 10:05:40|5437.93|5437.33|5438.06|5437.46|5438.06|5437.46|5437.81|5437.21|37
1723629950000|2024-08-14 10:05:50|5437.93|5437.33|5438.06|5437.46|5438.06|5437.46|5437.93|5437.33|25
1723629960000|2024-08-14 10:06:00|5437.93|5437.33|5437.31|5436.71|5437.93|5437.33|5437.31|5436.71|18
1723629980000|2024-08-14 10:06:20|5437.43|5436.83|5437.56|5436.96|5437.56|5436.96|5437.31|5436.71|29
1723629990000|2024-08-14 10:06:30|5437.43|5436.83|5437.56|5436.96|5437.56|5436.96|5437.31|5436.71|28
1723630000000|2024-08-14 10:06:40|5437.81|5437.21|5437.81|5437.21|5437.81|5437.21|5437.81|5437.21|19
1723630010000|2024-08-14 10:06:50|5437.68|5437.08|5437.31|5436.71|5437.68|5437.08|5437.31|5436.71|34
1723630020000|2024-08-14 10:07:00|5437.43|5436.83|5437.56|5436.96|5437.56|5436.96|5437.43|5436.83|14
1723630030000|2024-08-14 10:07:10|5437.68|5437.08|5437.81|5437.21|5437.81|5437.21|5437.68|5437.08|11
1723630050000|2024-08-14 10:07:30|5437.93|5437.33|5438.31|5437.71|5438.31|5437.71|5437.81|5437.21|60
1723630060000|2024-08-14 10:07:40|5438.18|5437.58|5438.06|5437.46|5438.18|5437.58|5438.06|5437.46|25
1723630070000|2024-08-14 10:07:50|||||||||1
1723630080000|2024-08-14 10:08:00|5438.18|5437.58|5437.81|5437.21|5438.31|5437.71|5437.81|5437.21|44
1723630090000|2024-08-14 10:08:10|5437.68|5437.08|5437.56|5436.96|5437.68|5437.08|5437.56|5436.96|33
1723630110000|2024-08-14 10:08:30|5437.31|5436.71|5437.31|5436.71|5437.31|5436.71|5437.31|5436.71|21
1723630120000|2024-08-14 10:08:40|5437.18|5436.58|5437.06|5436.46|5437.31|5436.71|5437.06|5436.46|8
1723630130000|2024-08-14 10:08:50|5436.93|5436.33|5436.81|5436.21|5436.93|5436.33|5436.81|5436.21|12
1723630140000|2024-08-14 10:09:00|5437.06|5436.46|5437.31|5436.71|5437.31|5436.71|5437.06|5436.46|32
1723630150000|2024-08-14 10:09:10|||||||||3
1723630170000|2024-08-14 10:09:30|5437.43|5436.83|5437.31|5436.71|5437.43|5436.83|5437.31|5436.71|23
1723630180000|2024-08-14 10:09:40|5437.43|5436.83|5437.06|5436.46|5437.56|5436.96|5437.06|5436.46|52
1723630190000|2024-08-14 10:09:50|||||||||5
1723630200000|2024-08-14 10:10:00|5436.93|5436.33|5437.06|5436.46|5437.06|5436.46|5436.81|5436.21|40
1723630210000|2024-08-14 10:10:10|5437.31|5436.71|5437.56|5436.96|5437.56|5436.96|5437.31|5436.71|33
1723630220000|2024-08-14 10:10:20|5437.43|5436.83|5437.56|5436.96|5437.56|5436.96|5437.31|5436.71|31
1723630230000|2024-08-14 10:10:30|5437.43|5436.83|5437.43|5436.83|5437.43|5436.83|5437.43|5436.83|0
1723630240000|2024-08-14 10:10:40|5437.56|5436.96|5437.31|5436.71|5437.56|5436.96|5437.31|5436.71|12
1723630250000|2024-08-14 10:10:50|5437.43|5436.83|5437.31|5436.71|5437.43|5436.83|5437.31|5436.71|29
1723630260000|2024-08-14 10:11:00|5437.06|5436.46|5437.06|5436.46|5437.06|5436.46|5437.06|5436.46|12
1723630290000|2024-08-14 10:11:30|||||||||11
1723630300000|2024-08-14 10:11:40|5437.31|5436.71|5437.31|5436.71|5437.31|5436.71|5437.31|5436.71|18
1723630310000|2024-08-14 10:11:50|5437.56|5436.96|5437.56|5436.96|5437.56|5436.96|5437.56|5436.96|28
1723630320000|2024-08-14 10:12:00|5437.43|5436.83|5437.06|5436.46|5437.43|5436.83|5437.06|5436.46|17
1723630340000|2024-08-14 10:12:20|5437.18|5436.58|5437.06|5436.46|5437.31|5436.71|5437.06|5436.46|23
1723630350000|2024-08-14 10:12:30|||||||||8
1723630360000|2024-08-14 10:12:40|5437.18|5436.58|5437.31|5436.71|5437.31|5436.71|5437.18|5436.58|26
1723630370000|2024-08-14 10:12:50|5437.18|5436.58|5437.06|5436.46|5437.18|5436.58|5437.06|5436.46|8
1723630380000|2024-08-14 10:13:00|5437.18|5436.58|5437.56|5436.96|5437.56|5436.96|5437.18|5436.58|21
1723630390000|2024-08-14 10:13:10|||||||||35
1723630400000|2024-08-14 10:13:20|5437.43|5436.83|5437.06|5436.46|5437.43|5436.83|5436.81|5436.21|24
1723630410000|2024-08-14 10:13:30|5436.93|5436.33|5436.93|5436.33|5436.93|5436.33|5436.81|5436.21|11
1723630420000|2024-08-14 10:13:40|5436.81|5436.21|5437.06|5436.46|5437.06|5436.46|5436.81|5436.21|8
1723630430000|2024-08-14 10:13:50|5436.93|5436.33|5436.81|5436.21|5437.06|5436.46|5436.81|5436.21|35
1723630440000|2024-08-14 10:14:00|5436.93|5436.33|5436.68|5436.08|5436.93|5436.33|5436.68|5436.08|19
1723630450000|2024-08-14 10:14:10|5436.56|5435.96|5436.56|5435.96|5436.56|5435.96|5436.56|5435.96|2
1723630460000|2024-08-14 10:14:20|5436.31|5435.71|5436.31|5435.71|5436.31|5435.71|5436.31|5435.71|26
1723630470000|2024-08-14 10:14:30|5436.18|5435.58|5436.06|5435.46|5436.18|5435.58|5435.93|5435.33|22
1723630480000|2024-08-14 10:14:40|5435.93|5435.33|5436.06|5435.46|5436.06|5435.46|5435.93|5435.33|19
1723630490000|2024-08-14 10:14:50|5435.93|5435.33|5435.56|5434.96|5435.93|5435.33|5435.56|5434.96|41
1723630500000|2024-08-14 10:15:00|5435.81|5435.21|5436.06|5435.46|5436.31|5435.71|5435.81|5435.21|81
1723630510000|2024-08-14 10:15:10|5435.93|5435.33|5436.06|5435.46|5436.06|5435.46|5435.93|5435.33|10
1723630520000|2024-08-14 10:15:20|||||||||5
1723630530000|2024-08-14 10:15:30|5436.31|5435.71|5435.81|5435.21|5436.31|5435.71|5435.81|5435.21|64
1723630550000|2024-08-14 10:15:50|5436.06|5435.46|5436.06|5435.46|5436.06|5435.46|5436.06|5435.46|14
1723630560000|2024-08-14 10:16:00|5435.93|5435.33|5436.06|5435.46|5436.06|5435.46|5435.81|5435.21|27
1723630570000|2024-08-14 10:16:10|5435.93|5435.33|5435.81|5435.21|5435.93|5435.33|5435.81|5435.21|4
1723630580000|2024-08-14 10:16:20|5435.68|5435.08|5435.56|5434.96|5435.81|5435.21|5435.56|5434.96|20
1723630590000|2024-08-14 10:16:30|||||||||1
1723630600000|2024-08-14 10:16:40|||||||||3
1723630610000|2024-08-14 10:16:50|||||||||42
1723630620000|2024-08-14 10:17:00|||||||||44
1723630630000|2024-08-14 10:17:10|5435.43|5434.83|5435.31|5434.71|5435.43|5434.83|5435.31|5434.71|51
1723630640000|2024-08-14 10:17:20|||||||||2
1723630660000|2024-08-14 10:17:40|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|29
1723630670000|2024-08-14 10:17:50|5435.43|5434.83|5435.31|5434.71|5435.43|5434.83|5435.31|5434.71|31
1723630680000|2024-08-14 10:18:00|||||||||28
1723630700000|2024-08-14 10:18:20|5435.06|5434.46|5435.18|5434.58|5435.18|5434.58|5435.06|5434.46|102
1723630710000|2024-08-14 10:18:30|5435.06|5434.46|5435.06|5434.46|5435.31|5434.71|5435.06|5434.46|32
1723630720000|2024-08-14 10:18:40|5435.18|5434.58|5435.06|5434.46|5435.18|5434.58|5435.06|5434.46|67
1723630730000|2024-08-14 10:18:50|||||||||5
1723630740000|2024-08-14 10:19:00|5435.31|5434.71|5435.31|5434.71|5435.31|5434.71|5435.31|5434.71|44
1723630750000|2024-08-14 10:19:10|5435.43|5434.83|5435.56|5434.96|5435.56|5434.96|5435.43|5434.83|35
1723630770000|2024-08-14 10:19:30|5435.31|5434.71|5435.56|5434.96|5435.56|5434.96|5435.31|5434.71|32
1723630790000|2024-08-14 10:19:50|5435.68|5435.08|5435.31|5434.71|5435.68|5435.08|5435.31|5434.71|49
1723630800000|2024-08-14 10:20:00|5435.06|5434.46|5434.81|5434.21|5435.06|5434.46|5434.81|5434.21|88
1723630810000|2024-08-14 10:20:10|5434.93|5434.33|5434.93|5434.33|5435.06|5434.46|5434.93|5434.33|48
1723630820000|2024-08-14 10:20:20|5434.81|5434.21|5434.93|5434.33|5434.93|5434.33|5434.81|5434.21|37
1723630830000|2024-08-14 10:20:30|5435.06|5434.46|5434.81|5434.21|5435.06|5434.46|5434.81|5434.21|36
1723630840000|2024-08-14 10:20:40|||||||||18
1723630850000|2024-08-14 10:20:50|||||||||22
1723630860000|2024-08-14 10:21:00|||||||||2
1723630870000|2024-08-14 10:21:10|5434.56|5433.96|5434.56|5433.96|5434.56|5433.96|5434.56|5433.96|72
1723630880000|2024-08-14 10:21:20|5434.68|5434.08|5434.56|5433.96|5434.81|5434.21|5434.56|5433.96|60
1723630890000|2024-08-14 10:21:30|5434.68|5434.08|5434.56|5433.96|5434.81|5434.21|5434.56|5433.96|65
1723630900000|2024-08-14 10:21:40|5434.68|5434.08|5434.81|5434.21|5434.81|5434.21|5434.56|5433.96|29
1723630910000|2024-08-14 10:21:50|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|50
1723630920000|2024-08-14 10:22:00|5434.93|5434.33|5435.56|5434.96|5435.56|5434.96|5434.81|5434.21|57
1723630930000|2024-08-14 10:22:10|5435.43|5434.83|5435.56|5434.96|5435.56|5434.96|5435.43|5434.83|6
1723630940000|2024-08-14 10:22:20|5435.43|5434.83|5435.31|5434.71|5435.43|5434.83|5435.31|5434.71|9
1723630950000|2024-08-14 10:22:30|5435.43|5434.83|5435.43|5434.83|5435.56|5434.96|5435.31|5434.71|15
1723630960000|2024-08-14 10:22:40|5435.31|5434.71|5435.31|5434.71|5435.43|5434.83|5435.06|5434.46|17
1723630970000|2024-08-14 10:22:50|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|39
1723630990000|2024-08-14 10:23:10|5435.18|5434.58|5435.31|5434.71|5435.31|5434.71|5435.18|5434.58|16
1723631000000|2024-08-14 10:23:20|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|5435.31|5434.71|19
1723631010000|2024-08-14 10:23:30|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|31
1723631020000|2024-08-14 10:23:40|5435.68|5435.08|5435.56|5434.96|5435.68|5435.08|5435.56|5434.96|15
1723631030000|2024-08-14 10:23:50|5435.68|5435.08|5435.81|5435.21|5435.81|5435.21|5435.68|5435.08|13
1723631040000|2024-08-14 10:24:00|||||||||50
1723631060000|2024-08-14 10:24:20|5436.06|5435.46|5436.06|5435.46|5436.06|5435.46|5436.06|5435.46|41
1723631070000|2024-08-14 10:24:30|5435.93|5435.33|5435.81|5435.21|5436.06|5435.46|5435.81|5435.21|29
1723631100000|2024-08-14 10:25:00|5435.93|5435.33|5435.81|5435.21|5436.06|5435.46|5435.81|5435.21|41
1723631110000|2024-08-14 10:25:10|5435.68|5435.08|5435.56|5434.96|5435.81|5435.21|5435.56|5434.96|18
1723631120000|2024-08-14 10:25:20|5435.81|5435.21|5436.31|5435.71|5436.31|5435.71|5435.81|5435.21|50
1723631130000|2024-08-14 10:25:30|5436.43|5435.83|5436.43|5435.83|5436.56|5435.96|5436.31|5435.71|52
1723631140000|2024-08-14 10:25:40|5436.56|5435.96|5436.56|5435.96|5436.56|5435.96|5436.56|5435.96|0
1723631150000|2024-08-14 10:25:50|||||||||5
1723631170000|2024-08-14 10:26:10|5436.31|5435.71|5436.31|5435.71|5436.31|5435.71|5436.31|5435.71|22
1723631180000|2024-08-14 10:26:20|||||||||3
1723631190000|2024-08-14 10:26:30|5436.56|5435.96|5437.06|5436.46|5437.06|5436.46|5436.56|5435.96|31
1723631200000|2024-08-14 10:26:40|5437.31|5436.71|5437.31|5436.71|5437.31|5436.71|5437.31|5436.71|14
1723631210000|2024-08-14 10:26:50|5437.06|5436.46|5437.31|5436.71|5437.31|5436.71|5437.06|5436.46|31
1723631220000|2024-08-14 10:27:00|5437.18|5436.58|5437.31|5436.71|5437.31|5436.71|5437.18|5436.58|17
1723631230000|2024-08-14 10:27:10|5437.06|5436.46|5437.06|5436.46|5437.06|5436.46|5437.06|5436.46|17
1723631240000|2024-08-14 10:27:20|||||||||1
1723631250000|2024-08-14 10:27:30|5436.81|5436.21|5437.06|5436.46|5437.18|5436.58|5436.81|5436.21|42
1723631260000|2024-08-14 10:27:40|5437.18|5436.58|5437.06|5436.46|5437.18|5436.58|5437.06|5436.46|0
1723631270000|2024-08-14 10:27:50|5437.18|5436.58|5437.06|5436.46|5437.31|5436.71|5437.06|5436.46|25
1723631300000|2024-08-14 10:28:20|5436.93|5436.33|5437.06|5436.46|5437.06|5436.46|5436.93|5436.33|30
1723631310000|2024-08-14 10:28:30|5436.81|5436.21|5436.81|5436.21|5436.81|5436.21|5436.81|5436.21|14
1723631320000|2024-08-14 10:28:40|5436.93|5436.33|5437.06|5436.46|5437.06|5436.46|5436.93|5436.33|20
1723631330000|2024-08-14 10:28:50|||||||||30
1723631340000|2024-08-14 10:29:00|5437.31|5436.71|5437.06|5436.46|5437.31|5436.71|5437.06|5436.46|26
1723631350000|2024-08-14 10:29:10|5436.93|5436.33|5436.81|5436.21|5436.93|5436.33|5436.56|5435.96|41
1723631360000|2024-08-14 10:29:20|5437.06|5436.46|5437.06|5436.46|5437.06|5436.46|5437.06|5436.46|16
1723631370000|2024-08-14 10:29:30|5437.31|5436.71|5437.56|5436.96|5437.56|5436.96|5437.18|5436.58|80
1723631380000|2024-08-14 10:29:40|5437.43|5436.83|5437.31|5436.71|5437.56|5436.96|5437.31|5436.71|39
1723631390000|2024-08-14 10:29:50|5437.06|5436.46|5437.06|5436.46|5437.06|5436.46|5436.81|5436.21|27
1723631400000|2024-08-14 10:30:00|5437.31|5436.71|5437.81|5437.21|5437.81|5437.21|5437.31|5436.71|59
1723631410000|2024-08-14 10:30:10|||||||||3
1723631420000|2024-08-14 10:30:20|5437.93|5437.33|5438.06|5437.46|5438.06|5437.46|5437.93|5437.33|26
1723631430000|2024-08-14 10:30:30|||||||||1
1723631440000|2024-08-14 10:30:40|5438.31|5437.71|5438.31|5437.71|5438.31|5437.71|5438.18|5437.58|62
1723631450000|2024-08-14 10:30:50|5438.18|5437.58|5437.31|5436.71|5438.18|5437.58|5437.31|5436.71|107
1723631460000|2024-08-14 10:31:00|5437.06|5436.46|5437.06|5436.46|5437.06|5436.46|5437.06|5436.46|9
1723631500000|2024-08-14 10:31:40|5437.18|5436.58|5437.06|5436.46|5437.18|5436.58|5437.06|5436.46|32
1723631510000|2024-08-14 10:31:50|5436.81|5436.21|5436.81|5436.21|5436.81|5436.21|5436.81|5436.21|42
1723631520000|2024-08-14 10:32:00|5436.56|5435.96|5436.31|5435.71|5436.56|5435.96|5436.31|5435.71|23
1723631530000|2024-08-14 10:32:10|5436.18|5435.58|5436.06|5435.46|5436.18|5435.58|5436.06|5435.46|6
1723631540000|2024-08-14 10:32:20|||||||||13
1723631550000|2024-08-14 10:32:30|5436.31|5435.71|5436.56|5435.96|5436.56|5435.96|5436.31|5435.71|36
1723631560000|2024-08-14 10:32:40|5436.43|5435.83|5436.31|5435.71|5436.56|5435.96|5436.31|5435.71|18
1723631570000|2024-08-14 10:32:50|5436.43|5435.83|5436.56|5435.96|5436.56|5435.96|5436.43|5435.83|10
1723631580000|2024-08-14 10:33:00|||||||||16
1723631590000|2024-08-14 10:33:10|5436.68|5436.08|5436.81|5436.21|5436.81|5436.21|5436.68|5436.08|21
1723631600000|2024-08-14 10:33:20|5436.56|5435.96|5436.56|5435.96|5436.56|5435.96|5436.56|5435.96|35
1723631620000|2024-08-14 10:33:40|5436.68|5436.08|5436.81|5436.21|5436.81|5436.21|5436.68|5436.08|9
1723631630000|2024-08-14 10:33:50|||||||||25
1723631640000|2024-08-14 10:34:00|5436.93|5436.33|5437.06|5436.46|5437.31|5436.71|5436.81|5436.21|70
1723631650000|2024-08-14 10:34:10|||||||||8
1723631660000|2024-08-14 10:34:20|5436.93|5436.33|5437.06|5436.46|5437.06|5436.46|5436.81|5436.21|14
1723631670000|2024-08-14 10:34:30|5436.81|5436.21|5437.06|5436.46|5437.06|5436.46|5436.81|5436.21|21
1723631680000|2024-08-14 10:34:40|5436.93|5436.33|5437.06|5436.46|5437.06|5436.46|5436.93|5436.33|0
1723631690000|2024-08-14 10:34:50|5436.93|5436.33|5437.06|5436.46|5437.06|5436.46|5436.93|5436.33|3
1723631720000|2024-08-14 10:35:20|||||||||1
1723631730000|2024-08-14 10:35:30|||||||||24
1723631740000|2024-08-14 10:35:40|5436.93|5436.33|5436.56|5435.96|5436.93|5436.33|5436.56|5435.96|22
1723631750000|2024-08-14 10:35:50|5436.68|5436.08|5436.81|5436.21|5436.81|5436.21|5436.68|5436.08|18
1723631760000|2024-08-14 10:36:00|5437.06|5436.46|5436.81|5436.21|5437.06|5436.46|5436.81|5436.21|65
1723631770000|2024-08-14 10:36:10|5436.56|5435.96|5436.56|5435.96|5436.56|5435.96|5436.56|5435.96|18
1723631780000|2024-08-14 10:36:20|||||||||3
1723631790000|2024-08-14 10:36:30|5436.68|5436.08|5437.56|5436.96|5437.81|5437.21|5436.68|5436.08|119
1723631800000|2024-08-14 10:36:40|5437.31|5436.71|5437.31|5436.71|5437.31|5436.71|5437.31|5436.71|26
1723631810000|2024-08-14 10:36:50|5437.18|5436.58|5437.56|5436.96|5437.56|5436.96|5437.06|5436.46|30
1723631820000|2024-08-14 10:37:00|5437.68|5437.08|5437.56|5436.96|5437.68|5437.08|5437.56|5436.96|11
1723631830000|2024-08-14 10:37:10|5437.68|5437.08|5437.43|5436.83|5437.68|5437.08|5437.43|5436.83|29
1723631840000|2024-08-14 10:37:20|5437.31|5436.71|5437.56|5436.96|5437.56|5436.96|5437.31|5436.71|6
1723631860000|2024-08-14 10:37:40|||||||||11
1723631870000|2024-08-14 10:37:50|5437.31|5436.71|5437.06|5436.46|5437.31|5436.71|5436.93|5436.33|13
1723631880000|2024-08-14 10:38:00|5436.81|5436.21|5436.81|5436.21|5436.81|5436.21|5436.68|5436.08|29
1723631890000|2024-08-14 10:38:10|5436.68|5436.08|5436.68|5436.08|5436.68|5436.08|5436.56|5435.96|26
1723631900000|2024-08-14 10:38:20|5436.81|5436.21|5436.81|5436.21|5436.81|5436.21|5436.81|5436.21|1
1723631910000|2024-08-14 10:38:30|5436.93|5436.33|5437.06|5436.46|5437.06|5436.46|5436.93|5436.33|18
1723631920000|2024-08-14 10:38:40|5437.31|5436.71|5437.31|5436.71|5437.31|5436.71|5437.31|5436.71|20
1723631930000|2024-08-14 10:38:50|5437.43|5436.83|5437.56|5436.96|5437.56|5436.96|5437.43|5436.83|25
1723631940000|2024-08-14 10:39:00|5437.43|5436.83|5437.81|5437.21|5437.81|5437.21|5437.43|5436.83|48
1723631950000|2024-08-14 10:39:10|5437.93|5437.33|5438.06|5437.46|5438.06|5437.46|5437.81|5437.21|69
1723631960000|2024-08-14 10:39:20|||||||||6
1723631970000|2024-08-14 10:39:30|5437.81|5437.21|5437.56|5436.96|5437.81|5437.21|5437.56|5436.96|19
1723631980000|2024-08-14 10:39:40|5437.68|5437.08|5437.56|5436.96|5437.68|5437.08|5437.56|5436.96|4
1723631990000|2024-08-14 10:39:50|5437.68|5437.08|5437.81|5437.21|5437.81|5437.21|5437.68|5437.08|12
1723632000000|2024-08-14 10:40:00|5438.06|5437.46|5438.18|5437.58|5438.18|5437.58|5438.06|5437.46|21
1723632010000|2024-08-14 10:40:10|5438.31|5437.71|5438.31|5437.71|5438.31|5437.71|5438.18|5437.58|5
1723632020000|2024-08-14 10:40:20|5438.18|5437.58|5438.06|5437.46|5438.31|5437.71|5438.06|5437.46|25
1723632030000|2024-08-14 10:40:30|5438.31|5437.71|5438.31|5437.71|5438.31|5437.71|5438.06|5437.46|23
1723632040000|2024-08-14 10:40:40|||||||||11
1723632050000|2024-08-14 10:40:50|||||||||1
1723632060000|2024-08-14 10:41:00|5438.56|5437.96|5438.43|5437.83|5438.56|5437.96|5438.43|5437.83|27
1723632070000|2024-08-14 10:41:10|5438.56|5437.96|5438.31|5437.71|5438.56|5437.96|5438.31|5437.71|6
1723632080000|2024-08-14 10:41:20|5438.06|5437.46|5437.81|5437.21|5438.06|5437.46|5437.81|5437.21|32
1723632090000|2024-08-14 10:41:30|||||||||3
1723632100000|2024-08-14 10:41:40|5438.06|5437.46|5438.31|5437.71|5438.31|5437.71|5438.06|5437.46|66
1723632110000|2024-08-14 10:41:50|5438.43|5437.83|5438.56|5437.96|5438.56|5437.96|5438.43|5437.83|12
1723632120000|2024-08-14 10:42:00|5438.43|5437.83|5438.56|5437.96|5438.56|5437.96|5438.31|5437.71|29
1723632130000|2024-08-14 10:42:10|5438.43|5437.83|5438.31|5437.71|5438.43|5437.83|5438.31|5437.71|94
1723632140000|2024-08-14 10:42:20|5438.43|5437.83|5438.31|5437.71|5438.56|5437.96|5438.31|5437.71|21
1723632150000|2024-08-14 10:42:30|5438.18|5437.58|5438.06|5437.46|5438.18|5437.58|5438.06|5437.46|19
1723632160000|2024-08-14 10:42:40|5437.93|5437.33|5438.06|5437.46|5438.06|5437.46|5437.81|5437.21|12
1723632170000|2024-08-14 10:42:50|5437.81|5437.21|5438.06|5437.46|5438.06|5437.46|5437.56|5436.96|62
1723632180000|2024-08-14 10:43:00|5437.93|5437.33|5437.43|5436.83|5437.93|5437.33|5437.43|5436.83|30
1723632190000|2024-08-14 10:43:10|5437.56|5436.96|5437.56|5436.96|5437.56|5436.96|5437.56|5436.96|10
1723632200000|2024-08-14 10:43:20|||||||||1
1723632210000|2024-08-14 10:43:30|5437.81|5437.21|5437.81|5437.21|5437.81|5437.21|5437.81|5437.21|8
1723632220000|2024-08-14 10:43:40|5437.68|5437.08|5437.81|5437.21|5437.81|5437.21|5437.68|5437.08|17
1723632230000|2024-08-14 10:43:50|5437.93|5437.33|5438.06|5437.46|5438.06|5437.46|5437.93|5437.33|14
1723632260000|2024-08-14 10:44:20|5437.93|5437.33|5437.81|5437.21|5437.93|5437.33|5437.81|5437.21|12
1723632270000|2024-08-14 10:44:30|5438.06|5437.46|5438.06|5437.46|5438.06|5437.46|5437.93|5437.33|39
1723632280000|2024-08-14 10:44:40|5437.81|5437.21|5437.68|5437.08|5437.81|5437.21|5437.56|5436.96|157
1723632290000|2024-08-14 10:44:50|5437.81|5437.21|5437.56|5436.96|5437.81|5437.21|5437.56|5436.96|30
1723632300000|2024-08-14 10:45:00|||||||||22
1723632310000|2024-08-14 10:45:10|5437.68|5437.08|5437.56|5436.96|5437.68|5437.08|5437.56|5436.96|26
1723632320000|2024-08-14 10:45:20|5437.68|5437.08|5438.31|5437.71|5438.31|5437.71|5437.68|5437.08|32
1723632330000|2024-08-14 10:45:30|5438.56|5437.96|5438.56|5437.96|5438.56|5437.96|5438.56|5437.96|40
1723632340000|2024-08-14 10:45:40|||||||||2
1723632350000|2024-08-14 10:45:50|5438.43|5437.83|5438.56|5437.96|5438.56|5437.96|5438.43|5437.83|38
1723632360000|2024-08-14 10:46:00|5438.43|5437.83|5438.56|5437.96|5438.56|5437.96|5438.31|5437.71|28
1723632370000|2024-08-14 10:46:10|5438.68|5438.08|5438.43|5437.83|5439.06|5438.46|5438.31|5437.71|276
1723632380000|2024-08-14 10:46:20|5438.31|5437.71|5438.31|5437.71|5438.31|5437.71|5438.31|5437.71|9
1723632390000|2024-08-14 10:46:30|5438.43|5437.83|5438.56|5437.96|5438.56|5437.96|5438.43|5437.83|37
1723632400000|2024-08-14 10:46:40|||||||||2
1723632410000|2024-08-14 10:46:50|5438.43|5437.83|5438.56|5437.96|5438.56|5437.96|5438.31|5437.71|20
1723632420000|2024-08-14 10:47:00|5438.68|5438.08|5438.81|5438.21|5438.81|5438.21|5438.68|5438.08|29
1723632430000|2024-08-14 10:47:10|5438.68|5438.08|5438.56|5437.96|5438.68|5438.08|5438.56|5437.96|7
1723632440000|2024-08-14 10:47:20|5438.43|5437.83|5438.06|5437.46|5438.43|5437.83|5438.06|5437.46|16
1723632450000|2024-08-14 10:47:30|5438.31|5437.71|5438.81|5438.21|5438.81|5438.21|5438.31|5437.71|48
1723632460000|2024-08-14 10:47:40|5439.06|5438.46|5438.81|5438.21|5439.06|5438.46|5438.81|5438.21|57
1723632470000|2024-08-14 10:47:50|5438.93|5438.33|5438.81|5438.21|5439.06|5438.46|5438.81|5438.21|58
1723632480000|2024-08-14 10:48:00|5438.56|5437.96|5438.56|5437.96|5438.56|5437.96|5438.56|5437.96|14
1723632500000|2024-08-14 10:48:20|5438.68|5438.08|5438.31|5437.71|5438.68|5438.08|5438.31|5437.71|36
1723632510000|2024-08-14 10:48:30|||||||||7
1723632520000|2024-08-14 10:48:40|||||||||45
1723632530000|2024-08-14 10:48:50|||||||||2
1723632540000|2024-08-14 10:49:00|5438.43|5437.83|5438.31|5437.71|5438.43|5437.83|5438.31|5437.71|23
1723632560000|2024-08-14 10:49:20|||||||||18
1723632570000|2024-08-14 10:49:30|5438.06|5437.46|5438.06|5437.46|5438.06|5437.46|5438.06|5437.46|20
1723632580000|2024-08-14 10:49:40|5437.81|5437.21|5437.81|5437.21|5437.81|5437.21|5437.81|5437.21|39
1723632590000|2024-08-14 10:49:50|5437.68|5437.08|5437.81|5437.21|5437.81|5437.21|5437.56|5436.96|20
1723632600000|2024-08-14 10:50:00|||||||||3
1723632610000|2024-08-14 10:50:10|5437.68|5437.08|5437.56|5436.96|5437.68|5437.08|5437.43|5436.83|10
1723632620000|2024-08-14 10:50:20|5437.68|5437.08|5437.56|5436.96|5437.81|5437.21|5437.56|5436.96|37
1723632640000|2024-08-14 10:50:40|5437.68|5437.08|5438.31|5437.71|5438.31|5437.71|5437.68|5437.08|60
1723632650000|2024-08-14 10:50:50|5438.18|5437.58|5437.81|5437.21|5438.18|5437.58|5437.81|5437.21|39
1723632660000|2024-08-14 10:51:00|5437.56|5436.96|5437.68|5437.08|5437.81|5437.21|5437.56|5436.96|39
1723632670000|2024-08-14 10:51:10|5437.81|5437.21|5437.81|5437.21|5437.81|5437.21|5437.68|5437.08|10
1723632710000|2024-08-14 10:51:50|5437.93|5437.33|5437.56|5436.96|5437.93|5437.33|5437.56|5436.96|37
1723632720000|2024-08-14 10:52:00|5437.31|5436.71|5437.06|5436.46|5437.31|5436.71|5437.06|5436.46|19
1723632730000|2024-08-14 10:52:10|||||||||6
1723632740000|2024-08-14 10:52:20|5437.31|5436.71|5437.18|5436.58|5437.31|5436.71|5437.06|5436.46|24
1723632750000|2024-08-14 10:52:30|5437.06|5436.46|5437.06|5436.46|5437.31|5436.71|5437.06|5436.46|10
1723632760000|2024-08-14 10:52:40|5437.31|5436.71|5437.56|5436.96|5437.56|5436.96|5437.31|5436.71|26
1723632770000|2024-08-14 10:52:50|||||||||2
1723632780000|2024-08-14 10:53:00|5437.68|5437.08|5437.81|5437.21|5437.81|5437.21|5437.68|5437.08|26
1723632790000|2024-08-14 10:53:10|5437.93|5437.33|5438.06|5437.46|5438.06|5437.46|5437.93|5437.33|23
1723632800000|2024-08-14 10:53:20|||||||||9
1723632810000|2024-08-14 10:53:30|5438.18|5437.58|5437.81|5437.21|5438.31|5437.71|5437.81|5437.21|65
1723632820000|2024-08-14 10:53:40|5437.68|5437.08|5437.81|5437.21|5437.81|5437.21|5437.56|5436.96|19
1723632840000|2024-08-14 10:54:00|5438.06|5437.46|5437.81|5437.21|5438.06|5437.46|5437.81|5437.21|17
1723632850000|2024-08-14 10:54:10|5437.68|5437.08|5437.56|5436.96|5437.81|5437.21|5437.56|5436.96|17
1723632860000|2024-08-14 10:54:20|||||||||14
1723632870000|2024-08-14 10:54:30|5437.68|5437.08|5437.56|5436.96|5437.68|5437.08|5437.56|5436.96|9
1723632880000|2024-08-14 10:54:40|5437.43|5436.83|5437.06|5436.46|5437.43|5436.83|5437.06|5436.46|34
1723632900000|2024-08-14 10:55:00|5437.18|5436.58|5437.31|5436.71|5437.31|5436.71|5437.18|5436.58|20
1723632910000|2024-08-14 10:55:10|5437.43|5436.83|5437.56|5436.96|5437.56|5436.96|5437.43|5436.83|17
1723632920000|2024-08-14 10:55:20|||||||||1
1723632940000|2024-08-14 10:55:40|5437.43|5436.83|5437.56|5436.96|5437.56|5436.96|5437.31|5436.71|19
1723632950000|2024-08-14 10:55:50|5437.06|5436.46|5437.06|5436.46|5437.06|5436.46|5437.06|5436.46|42
1723632960000|2024-08-14 10:56:00|5436.81|5436.21|5436.81|5436.21|5436.81|5436.21|5436.56|5435.96|72
1723632970000|2024-08-14 10:56:10|5436.93|5436.33|5437.06|5436.46|5437.06|5436.46|5436.93|5436.33|29
1723632980000|2024-08-14 10:56:20|5437.18|5436.58|5437.06|5436.46|5437.31|5436.71|5437.06|5436.46|34
1723632990000|2024-08-14 10:56:30|5436.93|5436.33|5436.81|5436.21|5436.93|5436.33|5436.81|5436.21|21
1723633000000|2024-08-14 10:56:40|5436.93|5436.33|5436.93|5436.33|5437.06|5436.46|5436.93|5436.33|26
1723633010000|2024-08-14 10:56:50|5437.06|5436.46|5436.31|5435.71|5437.06|5436.46|5436.18|5435.58|51
1723633020000|2024-08-14 10:57:00|5436.18|5435.58|5436.06|5435.46|5436.31|5435.71|5436.06|5435.46|44
1723633030000|2024-08-14 10:57:10|5435.93|5435.33|5436.06|5435.46|5436.06|5435.46|5435.93|5435.33|34
1723633040000|2024-08-14 10:57:20|5435.93|5435.33|5435.81|5435.21|5436.06|5435.46|5435.81|5435.21|60
1723633050000|2024-08-14 10:57:30|5435.93|5435.33|5436.06|5435.46|5436.06|5435.46|5435.93|5435.33|25
1723633060000|2024-08-14 10:57:40|||||||||2
1723633070000|2024-08-14 10:57:50|5435.93|5435.33|5436.06|5435.46|5436.06|5435.46|5435.93|5435.33|40
1723633080000|2024-08-14 10:58:00|5436.18|5435.58|5436.06|5435.46|5436.18|5435.58|5435.81|5435.21|50
1723633090000|2024-08-14 10:58:10|5435.93|5435.33|5436.06|5435.46|5436.06|5435.46|5435.93|5435.33|9
1723633100000|2024-08-14 10:58:20|||||||||1
1723633110000|2024-08-14 10:58:30|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|16
1723633120000|2024-08-14 10:58:40|5435.56|5434.96|5435.56|5434.96|5435.68|5435.08|5435.56|5434.96|64
1723633130000|2024-08-14 10:58:50|||||||||1
1723633140000|2024-08-14 10:59:00|5435.81|5435.21|5435.56|5434.96|5435.81|5435.21|5435.56|5434.96|51
1723633150000|2024-08-14 10:59:10|5435.68|5435.08|5436.06|5435.46|5436.06|5435.46|5435.68|5435.08|44
1723633160000|2024-08-14 10:59:20|5435.81|5435.21|5436.06|5435.46|5436.06|5435.46|5435.81|5435.21|33
1723633170000|2024-08-14 10:59:30|||||||||4
1723633180000|2024-08-14 10:59:40|5436.18|5435.58|5436.31|5435.71|5436.31|5435.71|5436.18|5435.58|18
1723633190000|2024-08-14 10:59:50|5436.81|5436.21|5436.68|5436.08|5436.81|5436.21|5436.56|5435.96|84
1723633200000|2024-08-14 11:00:00|5436.81|5436.21|5436.81|5436.21|5437.06|5436.46|5436.56|5435.96|122
1723633210000|2024-08-14 11:00:10|5437.31|5436.71|5436.31|5435.71|5437.56|5436.96|5436.31|5435.71|146
1723633220000|2024-08-14 11:00:20|5436.43|5435.83|5436.31|5435.71|5437.06|5436.46|5436.31|5435.71|146
1723633230000|2024-08-14 11:00:30|5436.43|5435.83|5436.81|5436.21|5437.06|5436.46|5436.43|5435.83|119
1723633240000|2024-08-14 11:00:40|5436.68|5436.08|5436.81|5436.21|5436.81|5436.21|5436.68|5436.08|40
1723633250000|2024-08-14 11:00:50|5436.93|5436.33|5436.81|5436.21|5436.93|5436.33|5436.81|5436.21|40
1723633260000|2024-08-14 11:01:00|5437.06|5436.46|5437.06|5436.46|5437.18|5436.58|5437.06|5436.46|72
1723633270000|2024-08-14 11:01:10|5437.31|5436.71|5437.31|5436.71|5437.31|5436.71|5437.31|5436.71|13
1723633280000|2024-08-14 11:01:20|5437.43|5436.83|5437.31|5436.71|5437.56|5436.96|5437.31|5436.71|47
1723633290000|2024-08-14 11:01:30|5437.18|5436.58|5436.31|5435.71|5437.18|5436.58|5436.06|5435.46|52
1723633300000|2024-08-14 11:01:40|||||||||1
1723633310000|2024-08-14 11:01:50|5436.43|5435.83|5436.18|5435.58|5436.43|5435.83|5436.18|5435.58|51
1723633320000|2024-08-14 11:02:00|5436.31|5435.71|5436.31|5435.71|5436.31|5435.71|5435.81|5435.21|54
1723633330000|2024-08-14 11:02:10|5436.56|5435.96|5436.56|5435.96|5436.56|5435.96|5436.31|5435.71|31
1723633340000|2024-08-14 11:02:20|5436.81|5436.21|5436.81|5436.21|5436.81|5436.21|5436.81|5436.21|27
1723633350000|2024-08-14 11:02:30|5436.68|5436.08|5436.81|5436.21|5436.81|5436.21|5436.68|5436.08|30
1723633360000|2024-08-14 11:02:40|5436.93|5436.33|5436.81|5436.21|5437.06|5436.46|5436.81|5436.21|54
1723633370000|2024-08-14 11:02:50|5436.68|5436.08|5437.31|5436.71|5437.31|5436.71|5436.56|5435.96|82
1723633380000|2024-08-14 11:03:00|5437.06|5436.46|5437.06|5436.46|5437.06|5436.46|5437.06|5436.46|18
1723633390000|2024-08-14 11:03:10|5436.81|5436.21|5436.81|5436.21|5436.81|5436.21|5436.43|5435.83|66
1723633400000|2024-08-14 11:03:20|5436.68|5436.08|5436.56|5435.96|5436.68|5436.08|5436.43|5435.83|6
1723633410000|2024-08-14 11:03:30|5436.81|5436.21|5436.81|5436.21|5436.81|5436.21|5436.56|5435.96|30
1723633420000|2024-08-14 11:03:40|5436.68|5436.08|5436.81|5436.21|5436.81|5436.21|5436.56|5435.96|21
1723633430000|2024-08-14 11:03:50|5436.68|5436.08|5436.68|5436.08|5436.81|5436.21|5436.68|5436.08|10
1723633440000|2024-08-14 11:04:00|5436.56|5435.96|5436.81|5436.21|5437.06|5436.46|5436.56|5435.96|22
1723633450000|2024-08-14 11:04:10|5436.93|5436.33|5437.06|5436.46|5437.06|5436.46|5436.93|5436.33|7
1723633460000|2024-08-14 11:04:20|5436.93|5436.33|5436.81|5436.21|5437.06|5436.46|5436.81|5436.21|56
1723633470000|2024-08-14 11:04:30|5436.68|5436.08|5437.06|5436.46|5437.06|5436.46|5436.56|5435.96|38
1723633480000|2024-08-14 11:04:40|||||||||2
1723633490000|2024-08-14 11:04:50|5437.31|5436.71|5437.31|5436.71|5437.31|5436.71|5437.31|5436.71|20
1723633500000|2024-08-14 11:05:00|5437.43|5436.83|5437.81|5437.21|5437.81|5437.21|5437.43|5436.83|41
1723633510000|2024-08-14 11:05:10|5438.06|5437.46|5438.06|5437.46|5438.06|5437.46|5438.06|5437.46|21
1723633520000|2024-08-14 11:05:20|5437.81|5437.21|5437.56|5436.96|5437.81|5437.21|5437.56|5436.96|62
1723633530000|2024-08-14 11:05:30|5437.31|5436.71|5437.31|5436.71|5437.31|5436.71|5436.81|5436.21|69
1723633540000|2024-08-14 11:05:40|||||||||2
1723633550000|2024-08-14 11:05:50|5437.56|5436.96|5437.06|5436.46|5437.56|5436.96|5437.06|5436.46|55
1723633560000|2024-08-14 11:06:00|5436.93|5436.33|5436.06|5435.46|5436.93|5436.33|5436.06|5435.46|50
1723633570000|2024-08-14 11:06:10|||||||||5
1723633580000|2024-08-14 11:06:20|5436.18|5435.58|5436.06|5435.46|5436.31|5435.71|5436.06|5435.46|27
1723633590000|2024-08-14 11:06:30|||||||||5
1723633600000|2024-08-14 11:06:40|5436.31|5435.71|5436.31|5435.71|5436.31|5435.71|5436.31|5435.71|24
1723633610000|2024-08-14 11:06:50|5436.06|5435.46|5436.06|5435.46|5436.06|5435.46|5436.06|5435.46|27
1723633620000|2024-08-14 11:07:00|5435.81|5435.21|5436.06|5435.46|5436.31|5435.71|5435.81|5435.21|34
1723633630000|2024-08-14 11:07:10|5435.81|5435.21|5436.31|5435.71|5436.31|5435.71|5435.81|5435.21|29
1723633640000|2024-08-14 11:07:20|5436.18|5435.58|5436.06|5435.46|5436.31|5435.71|5436.06|5435.46|26
1723633650000|2024-08-14 11:07:30|5435.93|5435.33|5436.06|5435.46|5436.06|5435.46|5435.81|5435.21|25
1723633660000|2024-08-14 11:07:40|5435.93|5435.33|5435.93|5435.33|5435.93|5435.33|5435.93|5435.33|0
1723633670000|2024-08-14 11:07:50|5435.81|5435.21|5435.81|5435.21|5436.06|5435.46|5435.81|5435.21|19
1723633680000|2024-08-14 11:08:00|5435.93|5435.33|5435.81|5435.21|5436.06|5435.46|5435.81|5435.21|51
1723633690000|2024-08-14 11:08:10|5436.06|5435.46|5436.31|5435.71|5436.31|5435.71|5436.06|5435.46|31
1723633700000|2024-08-14 11:08:20|||||||||3
1723633710000|2024-08-14 11:08:30|||||||||7
1723633720000|2024-08-14 11:08:40|5436.18|5435.58|5436.18|5435.58|5436.18|5435.58|5436.06|5435.46|3
1723633730000|2024-08-14 11:08:50|5436.06|5435.46|5436.06|5435.46|5436.06|5435.46|5435.81|5435.21|18
1723633740000|2024-08-14 11:09:00|5435.93|5435.33|5436.06|5435.46|5436.06|5435.46|5435.93|5435.33|1
1723633750000|2024-08-14 11:09:10|||||||||1
1723633760000|2024-08-14 11:09:20|5435.81|5435.21|5436.06|5435.46|5436.06|5435.46|5435.81|5435.21|16
1723633780000|2024-08-14 11:09:40|||||||||2
1723633790000|2024-08-14 11:09:50|5435.93|5435.33|5436.06|5435.46|5436.06|5435.46|5435.81|5435.21|17
1723633800000|2024-08-14 11:10:00|5436.18|5435.58|5436.06|5435.46|5436.18|5435.58|5436.06|5435.46|17
1723633820000|2024-08-14 11:10:20|5435.81|5435.21|5435.31|5434.71|5435.81|5435.21|5435.31|5434.71|62
1723633830000|2024-08-14 11:10:30|5434.56|5433.96|5434.56|5433.96|5434.56|5433.96|5434.56|5433.96|255
1723633840000|2024-08-14 11:10:40|5434.68|5434.08|5435.06|5434.46|5435.06|5434.46|5434.56|5433.96|93
1723633850000|2024-08-14 11:10:50|5435.18|5434.58|5435.31|5434.71|5435.31|5434.71|5435.18|5434.58|19
1723633860000|2024-08-14 11:11:00|5435.18|5434.58|5435.06|5434.46|5435.18|5434.58|5434.93|5434.33|32
1723633870000|2024-08-14 11:11:10|5435.18|5434.58|5435.31|5434.71|5435.31|5434.71|5435.18|5434.58|30
1723633880000|2024-08-14 11:11:20|5435.06|5434.46|5434.81|5434.21|5435.06|5434.46|5434.81|5434.21|21
1723633890000|2024-08-14 11:11:30|5434.93|5434.33|5434.81|5434.21|5434.93|5434.33|5434.81|5434.21|26
1723633900000|2024-08-14 11:11:40|5434.93|5434.33|5435.06|5434.46|5435.06|5434.46|5434.93|5434.33|7
1723633910000|2024-08-14 11:11:50|5435.18|5434.58|5435.31|5434.71|5435.31|5434.71|5435.18|5434.58|29
1723633920000|2024-08-14 11:12:00|5435.18|5434.58|5435.06|5434.46|5435.18|5434.58|5435.06|5434.46|17
1723633930000|2024-08-14 11:12:10|5435.18|5434.58|5435.31|5434.71|5435.31|5434.71|5435.06|5434.46|39
1723633940000|2024-08-14 11:12:20|||||||||2
1723633950000|2024-08-14 11:12:30|5435.43|5434.83|5435.31|5434.71|5435.43|5434.83|5435.31|5434.71|40
1723633960000|2024-08-14 11:12:40|5435.18|5434.58|5435.06|5434.46|5435.18|5434.58|5435.06|5434.46|6
1723633970000|2024-08-14 11:12:50|5435.18|5434.58|5435.06|5434.46|5435.31|5434.71|5435.06|5434.46|13
1723633980000|2024-08-14 11:13:00|5434.93|5434.33|5434.81|5434.21|5434.93|5434.33|5434.81|5434.21|9
1723633990000|2024-08-14 11:13:10|||||||||14
1723634010000|2024-08-14 11:13:30|5434.68|5434.08|5434.81|5434.21|5434.81|5434.21|5434.56|5433.96|35
1723634030000|2024-08-14 11:13:50|5434.68|5434.08|5434.81|5434.21|5434.81|5434.21|5434.56|5433.96|33
1723634040000|2024-08-14 11:14:00|5434.56|5433.96|5434.31|5433.71|5434.56|5433.96|5434.31|5433.71|79
1723634050000|2024-08-14 11:14:10|5434.06|5433.46|5434.06|5433.46|5434.18|5433.58|5434.06|5433.46|192
1723634060000|2024-08-14 11:14:20|5434.31|5433.71|5434.31|5433.71|5434.31|5433.71|5434.06|5433.46|96
1723634070000|2024-08-14 11:14:30|||||||||25
1723634080000|2024-08-14 11:14:40|5434.56|5433.96|5434.81|5434.21|5434.81|5434.21|5434.56|5433.96|80
1723634090000|2024-08-14 11:14:50|5434.68|5434.08|5434.81|5434.21|5435.06|5434.46|5434.56|5433.96|75
1723634100000|2024-08-14 11:15:00|5434.68|5434.08|5434.56|5433.96|5434.81|5434.21|5434.56|5433.96|18
1723634110000|2024-08-14 11:15:10|5434.81|5434.21|5434.81|5434.21|5434.81|5434.21|5434.81|5434.21|19
1723634120000|2024-08-14 11:15:20|5435.06|5434.46|5435.06|5434.46|5435.18|5434.58|5435.06|5434.46|31
1723634130000|2024-08-14 11:15:30|5435.31|5434.71|5435.06|5434.46|5435.31|5434.71|5435.06|5434.46|48
1723634140000|2024-08-14 11:15:40|5435.31|5434.71|5435.31|5434.71|5435.31|5434.71|5435.06|5434.46|54
1723634150000|2024-08-14 11:15:50|5435.06|5434.46|5435.06|5434.46|5435.31|5434.71|5435.06|5434.46|36
1723634160000|2024-08-14 11:16:00|5435.18|5434.58|5435.56|5434.96|5435.56|5434.96|5435.18|5434.58|30
1723634170000|2024-08-14 11:16:10|5435.43|5434.83|5435.43|5434.83|5435.68|5435.08|5435.43|5434.83|43
1723634180000|2024-08-14 11:16:20|5435.31|5434.71|5435.06|5434.46|5435.31|5434.71|5435.06|5434.46|18
1723634190000|2024-08-14 11:16:30|5434.81|5434.21|5435.06|5434.46|5435.06|5434.46|5434.81|5434.21|36
1723634200000|2024-08-14 11:16:40|||||||||8
1723634210000|2024-08-14 11:16:50|||||||||20
1723634220000|2024-08-14 11:17:00|5435.18|5434.58|5435.18|5434.58|5435.18|5434.58|5435.06|5434.46|30
1723634230000|2024-08-14 11:17:10|5435.06|5434.46|5435.06|5434.46|5435.18|5434.58|5435.06|5434.46|1
1723634240000|2024-08-14 11:17:20|5435.31|5434.71|5435.31|5434.71|5435.31|5434.71|5435.31|5434.71|10
1723634250000|2024-08-14 11:17:30|5435.43|5434.83|5435.31|5434.71|5435.43|5434.83|5435.31|5434.71|27
1723634260000|2024-08-14 11:17:40|5435.43|5434.83|5435.56|5434.96|5435.56|5434.96|5435.43|5434.83|6
1723634270000|2024-08-14 11:17:50|5435.43|5434.83|5435.56|5434.96|5435.56|5434.96|5435.43|5434.83|10
1723634280000|2024-08-14 11:18:00|5435.43|5434.83|5435.56|5434.96|5435.56|5434.96|5435.31|5434.71|11
1723634290000|2024-08-14 11:18:10|5435.43|5434.83|5434.81|5434.21|5435.43|5434.83|5434.81|5434.21|44
1723634300000|2024-08-14 11:18:20|||||||||7
1723634310000|2024-08-14 11:18:30|5434.56|5433.96|5434.56|5433.96|5434.81|5434.21|5434.56|5433.96|51
1723634320000|2024-08-14 11:18:40|||||||||8
1723634330000|2024-08-14 11:18:50|||||||||37
1723634340000|2024-08-14 11:19:00|||||||||26
1723634350000|2024-08-14 11:19:10|5434.31|5433.71|5434.31|5433.71|5434.31|5433.71|5434.31|5433.71|79
1723634360000|2024-08-14 11:19:20|||||||||24
1723634370000|2024-08-14 11:19:30|5434.43|5433.83|5434.56|5433.96|5434.56|5433.96|5434.43|5433.83|56
1723634380000|2024-08-14 11:19:40|5434.43|5433.83|5434.31|5433.71|5434.43|5433.83|5434.31|5433.71|26
1723634400000|2024-08-14 11:20:00|||||||||9
1723634410000|2024-08-14 11:20:10|||||||||1
1723634420000|2024-08-14 11:20:20|5434.18|5433.58|5434.06|5433.46|5434.18|5433.58|5434.06|5433.46|214
1723634430000|2024-08-14 11:20:30|||||||||3
1723634440000|2024-08-14 11:20:40|5434.18|5433.58|5434.31|5433.71|5434.31|5433.71|5434.18|5433.58|69
1723634450000|2024-08-14 11:20:50|5434.06|5433.46|5434.18|5433.58|5434.18|5433.58|5434.06|5433.46|19
1723634460000|2024-08-14 11:21:00|5434.31|5433.71|5434.18|5433.58|5434.31|5433.71|5434.18|5433.58|6
1723634470000|2024-08-14 11:21:10|5434.31|5433.71|5434.06|5433.46|5434.31|5433.71|5434.06|5433.46|33
1723634480000|2024-08-14 11:21:20|||||||||5
1723634500000|2024-08-14 11:21:40|5434.18|5433.58|5434.06|5433.46|5434.31|5433.71|5434.06|5433.46|28
1723634510000|2024-08-14 11:21:50|||||||||174
1723634520000|2024-08-14 11:22:00|5434.18|5433.58|5434.56|5433.96|5434.56|5433.96|5434.06|5433.46|131
1723634530000|2024-08-14 11:22:10|5434.43|5433.83|5434.81|5434.21|5434.81|5434.21|5434.43|5433.83|47
1723634540000|2024-08-14 11:22:20|5434.68|5434.08|5434.31|5433.71|5434.68|5434.08|5434.31|5433.71|40
1723634550000|2024-08-14 11:22:30|||||||||3
1723634560000|2024-08-14 11:22:40|5434.43|5433.83|5434.56|5433.96|5434.56|5433.96|5434.43|5433.83|14
1723634570000|2024-08-14 11:22:50|5434.81|5434.21|5434.81|5434.21|5434.81|5434.21|5434.81|5434.21|37
1723634580000|2024-08-14 11:23:00|5434.93|5434.33|5435.06|5434.46|5435.06|5434.46|5434.81|5434.21|73
1723634590000|2024-08-14 11:23:10|5434.93|5434.33|5435.06|5434.46|5435.06|5434.46|5434.81|5434.21|45
1723634600000|2024-08-14 11:23:20|||||||||16
1723634610000|2024-08-14 11:23:30|5435.18|5434.58|5435.31|5434.71|5435.31|5434.71|5435.18|5434.58|36
1723634620000|2024-08-14 11:23:40|||||||||13
1723634630000|2024-08-14 11:23:50|||||||||6
1723634640000|2024-08-14 11:24:00|5435.06|5434.46|5435.31|5434.71|5435.31|5434.71|5435.06|5434.46|76
1723634650000|2024-08-14 11:24:10|5435.56|5434.96|5435.06|5434.46|5435.56|5434.96|5435.06|5434.46|66
1723634660000|2024-08-14 11:24:20|5435.31|5434.71|5435.31|5434.71|5435.31|5434.71|5435.31|5434.71|10
1723634670000|2024-08-14 11:24:30|||||||||2
1723634680000|2024-08-14 11:24:40|||||||||25
1723634690000|2024-08-14 11:24:50|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|58
1723634700000|2024-08-14 11:25:00|5435.68|5435.08|5435.31|5434.71|5435.68|5435.08|5435.31|5434.71|80
1723634710000|2024-08-14 11:25:10|||||||||8
1723634720000|2024-08-14 11:25:20|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|32
1723634730000|2024-08-14 11:25:30|5435.43|5434.83|5435.56|5434.96|5435.56|5434.96|5435.43|5434.83|42
1723634740000|2024-08-14 11:25:40|||||||||5
1723634750000|2024-08-14 11:25:50|5435.31|5434.71|5435.31|5434.71|5435.31|5434.71|5435.31|5434.71|26
1723634760000|2024-08-14 11:26:00|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|61
1723634770000|2024-08-14 11:26:10|5435.43|5434.83|5435.56|5434.96|5435.56|5434.96|5435.31|5434.71|99
1723634780000|2024-08-14 11:26:20|5435.43|5434.83|5435.31|5434.71|5435.43|5434.83|5435.31|5434.71|7
1723634790000|2024-08-14 11:26:30|||||||||7
1723634810000|2024-08-14 11:26:50|5435.43|5434.83|5435.81|5435.21|5436.06|5435.46|5435.43|5434.83|152
1723634820000|2024-08-14 11:27:00|5435.93|5435.33|5436.06|5435.46|5436.06|5435.46|5435.93|5435.33|53
1723634830000|2024-08-14 11:27:10|||||||||5
1723634840000|2024-08-14 11:27:20|5436.18|5435.58|5436.06|5435.46|5436.18|5435.58|5436.06|5435.46|37
1723634850000|2024-08-14 11:27:30|5436.31|5435.71|5436.31|5435.71|5436.31|5435.71|5436.31|5435.71|8
1723634860000|2024-08-14 11:27:40|||||||||1
1723634880000|2024-08-14 11:28:00|||||||||8
1723634890000|2024-08-14 11:28:10|||||||||2
1723634900000|2024-08-14 11:28:20|5436.56|5435.96|5436.56|5435.96|5436.56|5435.96|5436.56|5435.96|98
1723634910000|2024-08-14 11:28:30|5436.81|5436.21|5437.06|5436.46|5437.06|5436.46|5436.81|5436.21|54
1723634920000|2024-08-14 11:28:40|5437.31|5436.71|5437.06|5436.46|5437.31|5436.71|5437.06|5436.46|93
1723634930000|2024-08-14 11:28:50|5437.31|5436.71|5437.31|5436.71|5437.31|5436.71|5437.31|5436.71|24
1723634940000|2024-08-14 11:29:00|5437.18|5436.58|5435.56|5434.96|5437.18|5436.58|5435.56|5434.96|308
1723634950000|2024-08-14 11:29:10|5435.81|5435.21|5435.56|5434.96|5435.81|5435.21|5435.56|5434.96|84
1723634960000|2024-08-14 11:29:20|5435.68|5435.08|5435.31|5434.71|5435.81|5435.21|5435.31|5434.71|111
1723634970000|2024-08-14 11:29:30|5435.18|5434.58|5435.06|5434.46|5435.18|5434.58|5435.06|5434.46|41
1723634980000|2024-08-14 11:29:40|5435.31|5434.71|5435.31|5434.71|5435.31|5434.71|5435.06|5434.46|89
1723634990000|2024-08-14 11:29:50|||||||||55
1723635000000|2024-08-14 11:30:00|5435.43|5434.83|5435.56|5434.96|5435.56|5434.96|5435.31|5434.71|30
1723635020000|2024-08-14 11:30:20|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|41
1723635030000|2024-08-14 11:30:30|5436.06|5435.46|5436.06|5435.46|5436.06|5435.46|5436.06|5435.46|27
1723635040000|2024-08-14 11:30:40|||||||||2
1723635050000|2024-08-14 11:30:50|5436.18|5435.58|5436.18|5435.58|5436.18|5435.58|5436.18|5435.58|0
1723635060000|2024-08-14 11:31:00|5436.31|5435.71|5436.06|5435.46|5436.56|5435.96|5436.06|5435.46|156
1723635070000|2024-08-14 11:31:10|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|18
1723635080000|2024-08-14 11:31:20|5435.68|5435.08|5435.56|5434.96|5435.68|5435.08|5435.56|5434.96|11
1723635090000|2024-08-14 11:31:30|||||||||7
1723635100000|2024-08-14 11:31:40|||||||||8
1723635110000|2024-08-14 11:31:50|||||||||2
1723635120000|2024-08-14 11:32:00|5435.31|5434.71|5435.56|5434.96|5435.56|5434.96|5435.31|5434.71|18
1723635130000|2024-08-14 11:32:10|5435.31|5434.71|5435.31|5434.71|5435.31|5434.71|5435.31|5434.71|18
1723635140000|2024-08-14 11:32:20|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|33
1723635150000|2024-08-14 11:32:30|5435.31|5434.71|5435.81|5435.21|5435.81|5435.21|5435.31|5434.71|38
1723635160000|2024-08-14 11:32:40|5435.56|5434.96|5435.81|5435.21|5435.81|5435.21|5435.56|5434.96|21
1723635170000|2024-08-14 11:32:50|5435.56|5434.96|5435.56|5434.96|5435.56|5434.96|5435.31|5434.71|38
1723635180000|2024-08-14 11:33:00|5435.43|5434.83|5435.31|5434.71|5435.43|5434.83|5435.31|5434.71|7
1723635200000|2024-08-14 11:33:20|||||||||4
1723635210000|2024-08-14 11:33:30|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|20
1723635220000|2024-08-14 11:33:40|5434.93|5434.33|5435.06|5434.46|5435.06|5434.46|5434.93|5434.33|41
1723635240000|2024-08-14 11:34:00|5434.93|5434.33|5434.81|5434.21|5435.06|5434.46|5434.81|5434.21|44
1723635250000|2024-08-14 11:34:10|5434.68|5434.08|5434.56|5433.96|5434.68|5434.08|5434.56|5433.96|32
1723635260000|2024-08-14 11:34:20|5434.81|5434.21|5434.81|5434.21|5434.81|5434.21|5434.81|5434.21|37
1723635280000|2024-08-14 11:34:40|5434.93|5434.33|5435.31|5434.71|5435.31|5434.71|5434.93|5434.33|49
1723635290000|2024-08-14 11:34:50|5435.06|5434.46|5435.31|5434.71|5435.31|5434.71|5435.06|5434.46|30
1723635300000|2024-08-14 11:35:00|||||||||9
1723635310000|2024-08-14 11:35:10|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|41
1723635320000|2024-08-14 11:35:20|5434.81|5434.21|5434.81|5434.21|5434.81|5434.21|5434.81|5434.21|22
1723635330000|2024-08-14 11:35:30|||||||||7
1723635340000|2024-08-14 11:35:40|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|5435.06|5434.46|34
1723635350000|2024-08-14 11:35:50|5435.31|5434.71|5435.31|5434.71|5435.31|5434.71|5435.31|5434.71|8
1723635360000|2024-08-14 11:36:00|5435.56|5434.96|5435.56|5434.96|5435.68|5435.08|5435.56|5434.96|34
1723635370000|2024-08-14 11:36:10|5435.68|5435.08|5435.68|5435.08|5435.68|5435.08|5435.68|5435.08|31
1723635380000|2024-08-14 11:36:20|5435.56|5434.96|5435.56|5434.96|5435.68|5435.08|5435.56|5434.96|3
1723635390000|2024-08-14 11:36:30|||||||||1
1723635400000|2024-08-14 11:36:40|||||||||1
1723635420000|2024-08-14 11:37:00|5435.68|5435.08|5436.06|5435.46|5436.31|5435.71|5435.68|5435.08|73
1723635430000|2024-08-14 11:37:10|5436.18|5435.58|5436.31|5435.71|5436.43|5435.83|5436.18|5435.58|67
1723635440000|2024-08-14 11:37:20|5436.18|5435.58|5435.68|5435.08|5436.18|5435.58|5435.56|5434.96|73
1723635450000|2024-08-14 11:37:30|5435.56|5434.96|5435.56|5434.96|5435.81|5435.21|5435.56|5434.96|10
1723635460000|2024-08-14 11:37:40|5435.68|5435.08|5435.68|5435.08|5435.81|5435.21|5435.68|5435.08|39
1723635470000|2024-08-14 11:37:50|5435.56|5434.96|5435.56|5434.96|5435.68|5435.08|5435.56|5434.96|5
1723635480000|2024-08-14 11:38:00|5435.81|5435.21|5436.18|5435.58|5436.18|5435.58|5435.56|5434.96|130
1723635490000|2024-08-14 11:38:10|5436.06|5435.46|5435.81|5435.21|5436.06|5435.46|5435.81|5435.21|39
1723635500000|2024-08-14 11:38:20|5435.68|5435.08|5435.81|5435.21|5435.81|5435.21|5435.68|5435.08|19
1723635510000|2024-08-14 11:38:30|5435.68|5435.08|5436.06|5435.46|5436.06|5435.46|5435.68|5435.08|54
1723635520000|2024-08-14 11:38:40|5436.31|5435.71|5435.81|5435.21|5436.31|5435.71|5435.56|5434.96|57
1723635530000|2024-08-14 11:38:50|5436.06|5435.46|5435.81|5435.21|5436.06|5435.46|5435.81|5435.21|34
1723635540000|2024-08-14 11:39:00|5435.93|5435.33|5436.06|5435.46|5436.06|5435.46|5435.93|5435.33|13
1723635550000|2024-08-14 11:39:10|5436.31|5435.71|5436.06|5435.46|5436.31|5435.71|5436.06|5435.46|29
1723635560000|2024-08-14 11:39:20|||||||||1
1723635570000|2024-08-14 11:39:30|||||||||4
1723635580000|2024-08-14 11:39:40|5436.31|5435.71|5436.31|5435.71|5436.31|5435.71|5436.31|5435.71|20
1723635590000|2024-08-14 11:39:50|5436.18|5435.58|5436.06|5435.46|5436.18|5435.58|5436.06|5435.46|74
1723635610000|2024-08-14 11:40:10|5435.81|5435.21|5435.56|5434.96|5435.81|5435.21|5435.56|5434.96|73
1723635620000|2024-08-14 11:40:20|5435.68|5435.08|5435.56|5434.96|5435.68|5435.08|5435.56|5434.96|45
1723635630000|2024-08-14 11:40:30|5435.68|5435.08|5435.81|5435.21|5435.81|5435.21|5435.68|5435.08|30
1723635640000|2024-08-14 11:40:40|5435.68|5435.08|5435.81|5435.21|5435.81|5435.21|5435.68|5435.08|23
1723635650000|2024-08-14 11:40:50|5435.56|5434.96|5436.06|5435.46|5436.06|5435.46|5435.56|5434.96|63
1723635660000|2024-08-14 11:41:00|5435.93|5435.33|5435.81|5435.21|5436.06|5435.46|5435.81|5435.21|95
1723635670000|2024-08-14 11:41:10|5435.68|5435.08|5435.56|5434.96|5436.06|5435.46|5435.31|5434.71|197
1723635680000|2024-08-14 11:41:20|5435.43|5434.83|5435.56|5434.96|5435.56|5434.96|5435.43|5434.83|7
1723635690000|2024-08-14 11:41:30|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|5435.68|5435.08|34
1723635700000|2024-08-14 11:41:40|5436.06|5435.46|5436.31|5435.71|5436.31|5435.71|5436.06|5435.46|34
1723635710000|2024-08-14 11:41:50|5436.18|5435.58|5436.06|5435.46|5436.31|5435.71|5436.06|5435.46|13
1723635720000|2024-08-14 11:42:00|5436.18|5435.58|5436.06|5435.46|5436.18|5435.58|5436.06|5435.46|17
1723635730000|2024-08-14 11:42:10|||||||||6
1723635740000|2024-08-14 11:42:20|5436.31|5435.71|5436.31|5435.71|5436.31|5435.71|5436.31|5435.71|50
1723635750000|2024-08-14 11:42:30|5436.06|5435.46|5435.81|5435.21|5436.31|5435.71|5435.81|5435.21|71
1723635760000|2024-08-14 11:42:40|5435.68|5435.08|5435.56|5434.96|5435.81|5435.21|5435.56|5434.96|49
1723635770000|2024-08-14 11:42:50|5435.31|5434.71|5435.31|5434.71|5435.31|5434.71|5435.31|5434.71|19
1723635780000|2024-08-14 11:43:00|5435.43|5434.83|5435.06|5434.46|5435.56|5434.96|5435.06|5434.46|47
1723635790000|2024-08-14 11:43:10|5435.31|5434.71|5435.31|5434.71|5435.31|5434.71|5435.31|5434.71|27
1723635800000|2024-08-14 11:43:20|||||||||5
1723635810000|2024-08-14 11:43:30|5435.18|5434.58|5435.81|5435.21|5435.81|5435.21|5435.18|5434.58|62
1723635820000|2024-08-14 11:43:40|5435.68|5435.08|5436.06|5435.46|5436.06|5435.46|5435.68|5435.08|62
1723635840000|2024-08-14 11:44:00|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|5435.56|5434.96|72
1723635850000|2024-08-14 11:44:10|5435.68|5435.08|5435.31|5434.71|5435.68|5435.08|5435.31|5434.71|119
1723635860000|2024-08-14 11:44:20|5435.18|5434.58|5435.06|5434.46|5435.18|5434.58|5435.06|5434.46|61
1723635870000|2024-08-14 11:44:30|5435.18|5434.58|5435.31|5434.71|5435.31|5434.71|5435.18|5434.58|3
1723635880000|2024-08-14 11:44:40|5435.56|5434.96|5435.81|5435.21|5435.81|5435.21|5435.56|5434.96|87
1723635890000|2024-08-14 11:44:50|||||||||3
1723635900000|2024-08-14 11:45:00|5435.68|5435.08|5435.81|5435.21|5435.81|5435.21|5435.68|5435.08|67
1723635910000|2024-08-14 11:45:10|5435.68|5435.08|5435.56|5434.96|5435.68|5435.08|5435.56|5434.96|26
1723635920000|2024-08-14 11:45:20|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|19
1723635930000|2024-08-14 11:45:30|||||||||2
1723635950000|2024-08-14 11:45:50|5435.93|5435.33|5436.06|5435.46|5436.06|5435.46|5435.93|5435.33|37
1723635960000|2024-08-14 11:46:00|||||||||10
1723635970000|2024-08-14 11:46:10|5436.18|5435.58|5436.31|5435.71|5436.31|5435.71|5436.06|5435.46|57
1723635980000|2024-08-14 11:46:20|5436.81|5436.21|5436.81|5436.21|5436.81|5436.21|5436.81|5436.21|44
1723636000000|2024-08-14 11:46:40|||||||||10
1723636010000|2024-08-14 11:46:50|||||||||7
1723636020000|2024-08-14 11:47:00|5437.06|5436.46|5437.06|5436.46|5437.06|5436.46|5437.06|5436.46|34
1723636030000|2024-08-14 11:47:10|5436.93|5436.33|5436.56|5435.96|5436.93|5436.33|5436.56|5435.96|65
1723636040000|2024-08-14 11:47:20|5436.81|5436.21|5436.81|5436.21|5437.06|5436.46|5436.81|5436.21|96
1723636050000|2024-08-14 11:47:30|5436.56|5435.96|5436.56|5435.96|5436.56|5435.96|5436.56|5435.96|9
1723636060000|2024-08-14 11:47:40|||||||||1
1723636070000|2024-08-14 11:47:50|5436.68|5436.08|5436.56|5435.96|5436.81|5436.21|5436.56|5435.96|41
1723636080000|2024-08-14 11:48:00|||||||||2
1723636090000|2024-08-14 11:48:10|5436.31|5435.71|5436.81|5436.21|5436.81|5436.21|5436.06|5435.46|77
1723636110000|2024-08-14 11:48:30|5437.06|5436.46|5437.06|5436.46|5437.06|5436.46|5437.06|5436.46|21
1723636120000|2024-08-14 11:48:40|||||||||102
1723636130000|2024-08-14 11:48:50|5436.93|5436.33|5437.06|5436.46|5437.06|5436.46|5436.81|5436.21|48
1723636140000|2024-08-14 11:49:00|5436.81|5436.21|5436.81|5436.21|5436.81|5436.21|5436.81|5436.21|19
1723636150000|2024-08-14 11:49:10|||||||||14
1723636160000|2024-08-14 11:49:20|5436.68|5436.08|5436.56|5435.96|5437.06|5436.46|5436.31|5435.71|236
1723636170000|2024-08-14 11:49:30|5436.31|5435.71|5436.31|5435.71|5436.31|5435.71|5436.31|5435.71|9
1723636180000|2024-08-14 11:49:40|5436.56|5435.96|5436.56|5435.96|5436.56|5435.96|5436.56|5435.96|107
1723636190000|2024-08-14 11:49:50|||||||||2
1723636200000|2024-08-14 11:50:00|5436.43|5435.83|5436.31|5435.71|5436.68|5436.08|5436.31|5435.71|116
1723636210000|2024-08-14 11:50:10|5436.56|5435.96|5436.56|5435.96|5436.56|5435.96|5436.56|5435.96|42
1723636220000|2024-08-14 11:50:20|||||||||18
1723636230000|2024-08-14 11:50:30|5436.68|5436.08|5436.56|5435.96|5436.81|5436.21|5436.56|5435.96|57
1723636240000|2024-08-14 11:50:40|5436.68|5436.08|5436.81|5436.21|5436.81|5436.21|5436.68|5436.08|32
1723636260000|2024-08-14 11:51:00|||||||||35
1723636270000|2024-08-14 11:51:10|5436.68|5436.08|5436.56|5435.96|5436.68|5436.08|5436.56|5435.96|64
1723636280000|2024-08-14 11:51:20|5436.81|5436.21|5436.81|5436.21|5436.81|5436.21|5436.81|5436.21|24
1723636290000|2024-08-14 11:51:30|||||||||39
1723636300000|2024-08-14 11:51:40|||||||||4
1723636310000|2024-08-14 11:51:50|5437.06|5436.46|5437.31|5436.71|5437.31|5436.71|5436.93|5436.33|113
1723636320000|2024-08-14 11:52:00|5437.56|5436.96|5437.56|5436.96|5437.56|5436.96|5437.56|5436.96|36
1723636330000|2024-08-14 11:52:10|5437.81|5437.21|5438.06|5437.46|5438.06|5437.46|5437.81|5437.21|85
1723636340000|2024-08-14 11:52:20|5437.93|5437.33|5437.81|5437.21|5437.93|5437.33|5437.81|5437.21|43
1723636350000|2024-08-14 11:52:30|||||||||7
1723636360000|2024-08-14 11:52:40|5437.93|5437.33|5438.06|5437.46|5438.06|5437.46|5437.93|5437.33|6
1723636370000|2024-08-14 11:52:50|5438.31|5437.71|5438.31|5437.71|5438.31|5437.71|5438.18|5437.58|42
1723636380000|2024-08-14 11:53:00|5438.18|5437.58|5438.06|5437.46|5438.18|5437.58|5438.06|5437.46|10
1723636390000|2024-08-14 11:53:10|5437.81|5437.21|5437.31|5436.71|5437.81|5437.21|5437.31|5436.71|81
1723636400000|2024-08-14 11:53:20|5437.18|5436.58|5436.93|5436.33|5437.18|5436.58|5436.81|5436.21|41
1723636410000|2024-08-14 11:53:30|5436.81|5436.21|5436.81|5436.21|5437.06|5436.46|5436.81|5436.21|16
1723636420000|2024-08-14 11:53:40|5436.56|5435.96|5436.06|5435.46|5436.56|5435.96|5436.06|5435.46|119
1723636430000|2024-08-14 11:53:50|5436.18|5435.58|5436.31|5435.71|5436.31|5435.71|5436.18|5435.58|28
1723636440000|2024-08-14 11:54:00|5436.18|5435.58|5436.81|5436.21|5436.81|5436.21|5436.06|5435.46|125
1723636450000|2024-08-14 11:54:10|||||||||25
1723636460000|2024-08-14 11:54:20|||||||||2
1723636480000|2024-08-14 11:54:40|5436.93|5436.33|5436.56|5435.96|5436.93|5436.33|5436.56|5435.96|32
1723636490000|2024-08-14 11:54:50|5436.68|5436.08|5436.81|5436.21|5436.81|5436.21|5436.56|5435.96|10
1723636500000|2024-08-14 11:55:00|5437.06|5436.46|5437.31|5436.71|5437.31|5436.71|5437.06|5436.46|32
1723636510000|2024-08-14 11:55:10|||||||||1
1723636520000|2024-08-14 11:55:20|5437.18|5436.58|5437.06|5436.46|5437.18|5436.58|5437.06|5436.46|29
1723636530000|2024-08-14 11:55:30|5437.31|5436.71|5437.31|5436.71|5437.31|5436.71|5437.18|5436.58|38
1723636540000|2024-08-14 11:55:40|5437.06|5436.46|5436.93|5436.33|5437.06|5436.46|5436.93|5436.33|29
1723636550000|2024-08-14 11:55:50|5437.06|5436.46|5437.06|5436.46|5437.06|5436.46|5437.06|5436.46|0
1723636560000|2024-08-14 11:56:00|5436.93|5436.33|5437.18|5436.58|5437.31|5436.71|5436.93|5436.33|37
1723636570000|2024-08-14 11:56:10|5437.06|5436.46|5436.56|5435.96|5437.06|5436.46|5436.56|5435.96|32
1723636580000|2024-08-14 11:56:20|5436.81|5436.21|5436.81|5436.21|5436.81|5436.21|5436.81|5436.21|18
1723636590000|2024-08-14 11:56:30|5436.93|5436.33|5437.06|5436.46|5437.06|5436.46|5436.56|5435.96|76
1723636610000|2024-08-14 11:56:50|5437.31|5436.71|5437.43|5436.83|5437.43|5436.83|5437.18|5436.58|60
1723636620000|2024-08-14 11:57:00|5437.31|5436.71|5437.31|5436.71|5437.56|5436.96|5437.31|5436.71|21
1723636630000|2024-08-14 11:57:10|5437.43|5436.83|5437.56|5436.96|5437.56|5436.96|5437.31|5436.71|27
1723636640000|2024-08-14 11:57:20|5437.43|5436.83|5437.31|5436.71|5437.43|5436.83|5437.31|5436.71|10
1723636650000|2024-08-14 11:57:30|||||||||5
1723636660000|2024-08-14 11:57:40|5437.43|5436.83|5437.56|5436.96|5437.81|5437.21|5437.43|5436.83|85
1723636670000|2024-08-14 11:57:50|5437.68|5437.08|5437.31|5436.71|5437.81|5437.21|5437.31|5436.71|41
1723636680000|2024-08-14 11:58:00|5437.56|5436.96|5437.56|5436.96|5437.56|5436.96|5437.56|5436.96|10
1723636690000|2024-08-14 11:58:10|||||||||4
1723636710000|2024-08-14 11:58:30|5437.81|5437.21|5437.81|5437.21|5437.81|5437.21|5437.81|5437.21|118
1723636720000|2024-08-14 11:58:40|5437.68|5437.08|5437.56|5436.96|5437.68|5437.08|5437.56|5436.96|25
1723636730000|2024-08-14 11:58:50|5437.68|5437.08|5437.56|5436.96|5437.81|5437.21|5437.56|5436.96|94
1723636740000|2024-08-14 11:59:00|5437.68|5437.08|5437.68|5437.08|5437.68|5437.08|5437.68|5437.08|4
1723636750000|2024-08-14 11:59:10|5437.81|5437.21|5437.31|5436.71|5438.06|5437.46|5437.31|5436.71|211
1723636760000|2024-08-14 11:59:20|5437.06|5436.46|5437.06|5436.46|5437.18|5436.58|5437.06|5436.46|43
1723636770000|2024-08-14 11:59:30|5436.81|5436.21|5436.68|5436.08|5436.81|5436.21|5436.68|5436.08|27
1723636780000|2024-08-14 11:59:40|5436.81|5436.21|5436.81|5436.21|5436.81|5436.21|5436.81|5436.21|18
1723636790000|2024-08-14 11:59:50|5436.68|5436.08|5436.81|5436.21|5436.81|5436.21|5436.56|5435.96|94
1723636800000|2024-08-14 12:00:00|5436.56|5435.96|5436.31|5435.71|5436.81|5436.21|5436.06|5435.46|148
1723636810000|2024-08-14 12:00:10|5436.18|5435.58|5436.31|5435.71|5436.31|5435.71|5436.06|5435.46|76
1723636820000|2024-08-14 12:00:20|5436.43|5435.83|5436.31|5435.71|5436.56|5435.96|5436.31|5435.71|80
1723636830000|2024-08-14 12:00:30|5436.43|5435.83|5436.31|5435.71|5436.43|5435.83|5436.31|5435.71|27
1723636840000|2024-08-14 12:00:40|5436.43|5435.83|5436.56|5435.96|5436.56|5435.96|5436.43|5435.83|27
1723636850000|2024-08-14 12:00:50|||||||||11
1723636860000|2024-08-14 12:01:00|5436.43|5435.83|5436.56|5435.96|5436.81|5436.21|5436.31|5435.71|79
1723636870000|2024-08-14 12:01:10|5436.81|5436.21|5436.81|5436.21|5436.81|5436.21|5436.68|5436.08|18
1723636880000|2024-08-14 12:01:20|5436.68|5436.08|5436.06|5435.46|5436.68|5436.08|5436.06|5435.46|74
1723636890000|2024-08-14 12:01:30|5435.93|5435.33|5435.56|5434.96|5436.06|5435.46|5435.56|5434.96|95
1723636900000|2024-08-14 12:01:40|||||||||51
1723636910000|2024-08-14 12:01:50|5435.43|5434.83|5435.56|5434.96|5435.56|5434.96|5435.31|5434.71|35
1723636920000|2024-08-14 12:02:00|5435.43|5434.83|5435.56|5434.96|5435.56|5434.96|5435.31|5434.71|27
1723636930000|2024-08-14 12:02:10|5435.68|5435.08|5435.56|5434.96|5435.81|5435.21|5435.56|5434.96|55
1723636940000|2024-08-14 12:02:20|5435.68|5435.08|5435.56|5434.96|5435.81|5435.21|5435.56|5434.96|35
1723636950000|2024-08-14 12:02:30|5435.68|5435.08|5435.81|5435.21|5435.81|5435.21|5435.68|5435.08|19
1723636960000|2024-08-14 12:02:40|5435.68|5435.08|5435.81|5435.21|5435.81|5435.21|5435.56|5434.96|25
1723636970000|2024-08-14 12:02:50|5436.06|5435.46|5436.56|5435.96|5436.56|5435.96|5435.81|5435.21|92
1723636980000|2024-08-14 12:03:00|5436.68|5436.08|5436.81|5436.21|5436.81|5436.21|5436.56|5435.96|74
1723636990000|2024-08-14 12:03:10|5436.93|5436.33|5437.06|5436.46|5437.06|5436.46|5436.81|5436.21|40
1723637000000|2024-08-14 12:03:20|5436.93|5436.33|5437.06|5436.46|5437.06|5436.46|5436.81|5436.21|49
1723637010000|2024-08-14 12:03:30|||||||||4
1723637020000|2024-08-14 12:03:40|5436.81|5436.21|5436.81|5436.21|5437.06|5436.46|5436.81|5436.21|64
1723637030000|2024-08-14 12:03:50|||||||||9
1723637040000|2024-08-14 12:04:00|5436.93|5436.33|5436.56|5435.96|5436.93|5436.33|5436.56|5435.96|57
1723637050000|2024-08-14 12:04:10|5436.81|5436.21|5436.81|5436.21|5436.81|5436.21|5436.68|5436.08|22
1723637060000|2024-08-14 12:04:20|5436.68|5436.08|5436.81|5436.21|5436.81|5436.21|5436.68|5436.08|20
1723637070000|2024-08-14 12:04:30|5436.93|5436.33|5436.81|5436.21|5436.93|5436.33|5436.81|5436.21|17
1723637080000|2024-08-14 12:04:40|5436.93|5436.33|5437.06|5436.46|5437.06|5436.46|5436.81|5436.21|21
1723637090000|2024-08-14 12:04:50|5437.31|5436.71|5437.56|5436.96|5437.68|5437.08|5437.31|5436.71|146
1723637100000|2024-08-14 12:05:00|5437.31|5436.71|5437.06|5436.46|5437.31|5436.71|5437.06|5436.46|114
1723637110000|2024-08-14 12:05:10|5437.31|5436.71|5437.31|5436.71|5437.31|5436.71|5437.18|5436.58|34
1723637120000|2024-08-14 12:05:20|5437.18|5436.58|5437.06|5436.46|5437.18|5436.58|5437.06|5436.46|26
1723637130000|2024-08-14 12:05:30|||||||||37
1723637150000|2024-08-14 12:05:50|5437.18|5436.58|5437.31|5436.71|5437.31|5436.71|5437.06|5436.46|59
1723637160000|2024-08-14 12:06:00|5437.18|5436.58|5437.56|5436.96|5437.56|5436.96|5437.18|5436.58|36
1723637170000|2024-08-14 12:06:10|5437.43|5436.83|5437.31|5436.71|5437.56|5436.96|5437.31|5436.71|19
1723637180000|2024-08-14 12:06:20|5437.43|5436.83|5436.81|5436.21|5437.56|5436.96|5436.81|5436.21|230
1723637190000|2024-08-14 12:06:30|5436.68|5436.08|5436.56|5435.96|5436.68|5436.08|5436.43|5435.83|49
1723637200000|2024-08-14 12:06:40|5436.68|5436.08|5436.81|5436.21|5436.81|5436.21|5436.68|5436.08|35
1723637210000|2024-08-14 12:06:50|5436.93|5436.33|5436.81|5436.21|5436.93|5436.33|5436.81|5436.21|44
1723637220000|2024-08-14 12:07:00|5436.93|5436.33|5436.93|5436.33|5437.06|5436.46|5436.81|5436.21|58
1723637230000|2024-08-14 12:07:10|5437.06|5436.46|5436.81|5436.21|5437.06|5436.46|5436.81|5436.21|7
1723637240000|2024-08-14 12:07:20|5436.68|5436.08|5436.56|5435.96|5436.68|5436.08|5436.56|5435.96|24
1723637250000|2024-08-14 12:07:30|5436.68|5436.08|5436.81|5436.21|5436.81|5436.21|5436.68|5436.08|75
1723637260000|2024-08-14 12:07:40|5436.68|5436.08|5436.56|5435.96|5436.81|5436.21|5436.56|5435.96|18
1723637270000|2024-08-14 12:07:50|5436.68|5436.08|5436.81|5436.21|5436.81|5436.21|5436.68|5436.08|32
1723637280000|2024-08-14 12:08:00|5436.93|5436.33|5437.56|5436.96|5437.56|5436.96|5436.81|5436.21|90
1723637290000|2024-08-14 12:08:10|5437.43|5436.83|5437.31|5436.71|5437.43|5436.83|5437.31|5436.71|39
1723637300000|2024-08-14 12:08:20|5436.56|5435.96|5436.56|5435.96|5436.81|5436.21|5436.56|5435.96|97
1723637310000|2024-08-14 12:08:30|5436.43|5435.83|5436.56|5435.96|5436.56|5435.96|5436.31|5435.71|39
1723637320000|2024-08-14 12:08:40|5436.68|5436.08|5436.56|5435.96|5436.81|5436.21|5436.56|5435.96|45
1723637330000|2024-08-14 12:08:50|5436.68|5436.08|5436.81|5436.21|5436.81|5436.21|5436.56|5435.96|53
1723637340000|2024-08-14 12:09:00|||||||||13
1723637350000|2024-08-14 12:09:10|5437.06|5436.46|5437.18|5436.58|5437.18|5436.58|5437.06|5436.46|79
1723637360000|2024-08-14 12:09:20|5437.06|5436.46|5437.06|5436.46|5437.06|5436.46|5437.06|5436.46|4
1723637370000|2024-08-14 12:09:30|5437.18|5436.58|5437.18|5436.58|5437.31|5436.71|5437.18|5436.58|48
1723637380000|2024-08-14 12:09:40|5437.06|5436.46|5436.56|5435.96|5437.06|5436.46|5436.56|5435.96|98
1723637390000|2024-08-14 12:09:50|5436.81|5436.21|5436.56|5435.96|5436.81|5436.21|5436.56|5435.96|38
1723637400000|2024-08-14 12:10:00|5436.81|5436.21|5436.56|5435.96|5436.81|5436.21|5436.56|5435.96|69
1723637410000|2024-08-14 12:10:10|5436.31|5435.71|5436.31|5435.71|5436.31|5435.71|5436.31|5435.71|25
1723637420000|2024-08-14 12:10:20|5436.56|5435.96|5436.56|5435.96|5436.81|5436.21|5436.56|5435.96|56
1723637430000|2024-08-14 12:10:30|5436.68|5436.08|5436.81|5436.21|5436.81|5436.21|5436.68|5436.08|54
1723637440000|2024-08-14 12:10:40|5436.56|5435.96|5436.56|5435.96|5436.56|5435.96|5436.56|5435.96|17
1723637450000|2024-08-14 12:10:50|5436.43|5435.83|5436.56|5435.96|5436.56|5435.96|5436.31|5435.71|81
1723637460000|2024-08-14 12:11:00|5436.81|5436.21|5436.81|5436.21|5436.81|5436.21|5436.56|5435.96|46
1723637470000|2024-08-14 12:11:10|5436.56|5435.96|5436.56|5435.96|5436.56|5435.96|5436.56|5435.96|29
1723637480000|2024-08-14 12:11:20|5436.68|5436.08|5437.06|5436.46|5437.06|5436.46|5436.68|5436.08|34
1723637490000|2024-08-14 12:11:30|5436.81|5436.21|5436.56|5435.96|5436.81|5436.21|5436.56|5435.96|47
1723637500000|2024-08-14 12:11:40|5436.68|5436.08|5436.31|5435.71|5436.81|5436.21|5436.31|5435.71|84
1723637510000|2024-08-14 12:11:50|5436.43|5435.83|5436.56|5435.96|5436.56|5435.96|5436.31|5435.71|82
1723637520000|2024-08-14 12:12:00|5436.81|5436.21|5436.81|5436.21|5436.81|5436.21|5436.68|5436.08|64
1723637530000|2024-08-14 12:12:10|5437.06|5436.46|5437.06|5436.46|5437.06|5436.46|5436.93|5436.33|60
1723637540000|2024-08-14 12:12:20|5436.93|5436.33|5437.31|5436.71|5437.31|5436.71|5436.81|5436.21|50
1723637550000|2024-08-14 12:12:30|5437.18|5436.58|5436.81|5436.21|5437.18|5436.58|5436.81|5436.21|56
1723637560000|2024-08-14 12:12:40|5436.68|5436.08|5436.31|5435.71|5436.68|5436.08|5436.31|5435.71|25
1723637570000|2024-08-14 12:12:50|5436.43|5435.83|5436.56|5435.96|5436.56|5435.96|5436.43|5435.83|38
1723637580000|2024-08-14 12:13:00|5436.31|5435.71|5436.31|5435.71|5436.31|5435.71|5436.18|5435.58|48
1723637590000|2024-08-14 12:13:10|5436.18|5435.58|5436.06|5435.46|5436.18|5435.58|5435.93|5435.33|45
1723637600000|2024-08-14 12:13:20|5436.31|5435.71|5436.31|5435.71|5436.56|5435.96|5436.31|5435.71|57
1723637610000|2024-08-14 12:13:30|5436.56|5435.96|5436.81|5436.21|5436.81|5436.21|5436.56|5435.96|60
1723637620000|2024-08-14 12:13:40|5436.68|5436.08|5436.81|5436.21|5436.81|5436.21|5436.68|5436.08|74
1723637630000|2024-08-14 12:13:50|5437.06|5436.46|5437.06|5436.46|5437.06|5436.46|5437.06|5436.46|44
1723637640000|2024-08-14 12:14:00|5437.18|5436.58|5436.43|5435.83|5437.31|5436.71|5436.43|5435.83|182
1723637650000|2024-08-14 12:14:10|5436.56|5435.96|5435.81|5435.21|5436.56|5435.96|5435.81|5435.21|110
1723637660000|2024-08-14 12:14:20|5435.68|5435.08|5435.56|5434.96|5435.81|5435.21|5435.56|5434.96|145
1723637670000|2024-08-14 12:14:30|5435.81|5435.21|5435.81|5435.21|5435.81|5435.21|5435.56|5434.96|84
1723637680000|2024-08-14 12:14:40|5436.06|5435.46|5436.31|5435.71|5436.31|5435.71|5435.93|5435.33|89
1723637690000|2024-08-14 12:14:50|5436.18|5435.58|5436.06|5435.46|5436.56|5435.96|5436.06|5435.46|84
1723637700000|2024-08-14 12:15:00|5436.18|5435.58|5436.31|5435.71|5436.31|5435.71|5436.18|5435.58|12
1723637710000|2024-08-14 12:15:10|||||||||2
1723637720000|2024-08-14 12:15:20|5436.43|5435.83|5436.31|5435.71|5436.56|5435.96|5436.31|5435.71|38
1723637730000|2024-08-14 12:15:30|||||||||20
1723637740000|2024-08-14 12:15:40|5436.43|5435.83|5436.56|5435.96|5436.56|5435.96|5436.43|5435.83|41
1723637750000|2024-08-14 12:15:50|5436.68|5436.08|5437.06|5436.46|5437.18|5436.58|5436.56|5435.96|141
1723637760000|2024-08-14 12:16:00|5437.18|5436.58|5437.56|5436.96|5437.56|5436.96|5437.06|5436.46|76
1723637770000|2024-08-14 12:16:10|5437.31|5436.71|5437.56|5436.96|5437.56|5436.96|5437.31|5436.71|100
1723637780000|2024-08-14 12:16:20|||||||||11
1723637790000|2024-08-14 12:16:30|5437.68|5437.08|5437.31|5436.71|5437.81|5437.21|5437.06|5436.46|117
1723637800000|2024-08-14 12:16:40|5437.18|5436.58|5437.31|5436.71|5437.31|5436.71|5437.06|5436.46|55
1723637810000|2024-08-14 12:16:50|5437.43|5436.83|5437.56|5436.96|5437.81|5437.21|5437.31|5436.71|89
1723637820000|2024-08-14 12:17:00|5436.81|5436.21|5436.56|5435.96|5436.81|5436.21|5436.56|5435.96|69
1723637830000|2024-08-14 12:17:10|5436.31|5435.71|5436.31|5435.71|5436.31|5435.71|5436.06|5435.46|91
1723637840000|2024-08-14 12:17:20|5436.43|5435.83|5436.31|5435.71|5436.43|5435.83|5436.31|5435.71|39
1723637850000|2024-08-14 12:17:30|5436.56|5435.96|5436.56|5435.96|5436.56|5435.96|5436.43|5435.83|77
1723637860000|2024-08-14 12:17:40|5436.81|5436.21|5436.68|5436.08|5436.81|5436.21|5436.68|5436.08|45
1723637870000|2024-08-14 12:17:50|5436.81|5436.21|5436.81|5436.21|5437.06|5436.46|5436.81|5436.21|55
1723637880000|2024-08-14 12:18:00|5437.06|5436.46|5436.81|5436.21|5437.06|5436.46|5436.81|5436.21|66
1723637890000|2024-08-14 12:18:10|5436.93|5436.33|5436.81|5436.21|5437.06|5436.46|5436.81|5436.21|69
1723637900000|2024-08-14 12:18:20|5436.68|5436.08|5436.56|5435.96|5436.81|5436.21|5436.56|5435.96|49
1723637910000|2024-08-14 12:18:30|5436.68|5436.08|5436.68|5436.08|5436.81|5436.21|5436.56|5435.96|37
1723637920000|2024-08-14 12:18:40|5436.56|5435.96|5436.06|5435.46|5436.56|5435.96|5435.81|5435.21|96
1723637930000|2024-08-14 12:18:50|5435.93|5435.33|5436.31|5435.71|5436.31|5435.71|5435.81|5435.21|91
1723637940000|2024-08-14 12:19:00|5436.56|5435.96|5436.06|5435.46|5436.56|5435.96|5436.06|5435.46|88
1723637950000|2024-08-14 12:19:10|5435.93|5435.33|5435.81|5435.21|5436.06|5435.46|5435.81|5435.21|54
1723637960000|2024-08-14 12:19:20|5435.93|5435.33|5436.06|5435.46|5436.06|5435.46|5435.93|5435.33|41
1723637970000|2024-08-14 12:19:30|5435.93|5435.33|5436.06|5435.46|5436.06|5435.46|5435.81|5435.21|57
1723637980000|2024-08-14 12:19:40|5435.93|5435.33|5436.06|5435.46|5436.06|5435.46|5435.81|5435.21|51
1723637990000|2024-08-14 12:19:50|5435.93|5435.33|5435.81|5435.21|5436.06|5435.46|5435.81|5435.21|50
1723638000000|2024-08-14 12:20:00|5435.56|5434.96|5435.31|5434.71|5435.81|5435.21|5435.31|5434.71|115
1723638010000|2024-08-14 12:20:10|5435.56|5434.96|5435.68|5435.08|5435.68|5435.08|5435.56|5434.96|51
1723638020000|2024-08-14 12:20:20|5435.81|5435.21|5435.56|5434.96|5435.81|5435.21|5435.56|5434.96|63
1723638030000|2024-08-14 12:20:30|5435.81|5435.21|5435.56|5434.96|5435.81|5435.21|5435.56|5434.96|30
1723638040000|2024-08-14 12:20:40|5435.68|5435.08|5435.81|5435.21|5435.81|5435.21|5435.68|5435.08|30
1723638050000|2024-08-14 12:20:50|5435.68|5435.08|5435.56|5434.96|5435.81|5435.21|5435.56|5434.96|59
1723638060000|2024-08-14 12:21:00|5435.43|5434.83|5435.31|5434.71|5435.43|5434.83|5435.31|5434.71|63
1723638070000|2024-08-14 12:21:10|5435.18|5434.58|5435.43|5434.83|5435.56|5434.96|5435.06|5434.46|99
1723638080000|2024-08-14 12:21:20|5435.31|5434.71|5435.06|5434.46|5435.31|5434.71|5434.81|5434.21|215
1723638090000|2024-08-14 12:21:30|5434.81|5434.21|5434.81|5434.21|5435.06|5434.46|5434.68|5434.08|117
1723638100000|2024-08-14 12:21:40|5434.56|5433.96|5434.81|5434.21|5435.06|5434.46|5434.31|5433.71|257
1723638110000|2024-08-14 12:21:50|5434.93|5434.33|5435.06|5434.46|5435.06|5434.46|5434.81|5434.21|67
1723638120000|2024-08-14 12:22:00|5434.93|5434.33|5434.56|5433.96|5435.06|5434.46|5434.56|5433.96|186
1723638130000|2024-08-14 12:22:10|5434.43|5433.83|5434.81|5434.21|5435.06|5434.46|5434.43|5433.83|162
1723638140000|2024-08-14 12:22:20|5434.93|5434.33|5434.81|5434.21|5435.06|5434.46|5434.81|5434.21|123
1723638150000|2024-08-14 12:22:30|5434.68|5434.08|5434.81|5434.21|5434.81|5434.21|5434.56|5433.96|103
1723638160000|2024-08-14 12:22:40|5434.93|5434.33|5434.93|5434.33|5435.06|5434.46|5434.93|5434.33|62
1723638170000|2024-08-14 12:22:50|5434.81|5434.21|5434.31|5433.71|5434.93|5434.33|5434.31|5433.71|66
1723638180000|2024-08-14 12:23:00|5434.06|5433.46|5434.31|5433.71|5434.31|5433.71|5434.06|5433.46|88
1723638190000|2024-08-14 12:23:10|5434.56|5433.96|5434.81|5434.21|5435.06|5434.46|5434.56|5433.96|77
1723638200000|2024-08-14 12:23:20|5434.56|5433.96|5434.81|5434.21|5434.81|5434.21|5434.56|5433.96|72
1723638210000|2024-08-14 12:23:30|5434.56|5433.96|5435.06|5434.46|5435.31|5434.71|5434.56|5433.96|54
1723638220000|2024-08-14 12:23:40|5435.18|5434.58|5435.06|5434.46|5435.31|5434.71|5434.81|5434.21|108
1723638230000|2024-08-14 12:23:50|5434.93|5434.33|5435.06|5434.46|5435.06|5434.46|5434.81|5434.21|26
1723638240000|2024-08-14 12:24:00|5435.18|5434.58|5435.81|5435.21|5435.81|5435.21|5435.18|5434.58|92
1723638250000|2024-08-14 12:24:10|5435.93|5435.33|5436.56|5435.96|5436.68|5436.08|5435.81|5435.21|182
1723638260000|2024-08-14 12:24:20|5436.68|5436.08|5437.06|5436.46|5437.06|5436.46|5436.68|5436.08|80
1723638270000|2024-08-14 12:24:30|5436.93|5436.33|5436.93|5436.33|5437.06|5436.46|5436.81|5436.21|49
1723638280000|2024-08-14 12:24:40|5437.06|5436.46|5437.18|5436.58|5437.31|5436.71|5436.81|5436.21|73
1723638290000|2024-08-14 12:24:50|5437.06|5436.46|5437.31|5436.71|5437.31|5436.71|5437.06|5436.46|35
1723638300000|2024-08-14 12:25:00|5437.18|5436.58|5437.18|5436.58|5437.31|5436.71|5437.06|5436.46|72
1723638310000|2024-08-14 12:25:10|5437.06|5436.46|5436.81|5436.21|5437.06|5436.46|5436.81|5436.21|123
1723638320000|2024-08-14 12:25:20|||||||||18
1723638330000|2024-08-14 12:25:30|5436.93|5436.33|5437.31|5436.71|5437.31|5436.71|5436.81|5436.21|85
1723638340000|2024-08-14 12:25:40|5437.06|5436.46|5438.31|5437.71|5438.56|5437.96|5437.06|5436.46|277
1723638350000|2024-08-14 12:25:50|5438.43|5437.83|5438.06|5437.46|5438.43|5437.83|5438.06|5437.46|63
1723638360000|2024-08-14 12:26:00|5437.93|5437.33|5438.06|5437.46|5438.06|5437.46|5437.81|5437.21|82
1723638370000|2024-08-14 12:26:10|5437.93|5437.33|5438.43|5437.83|5438.56|5437.96|5437.81|5437.21|99
1723638380000|2024-08-14 12:26:20|5438.31|5437.71|5438.06|5437.46|5438.31|5437.71|5438.06|5437.46|62
1723638390000|2024-08-14 12:26:30|5438.18|5437.58|5438.31|5437.71|5438.56|5437.96|5438.18|5437.58|208
1723638400000|2024-08-14 12:26:40|5438.06|5437.46|5437.93|5437.33|5438.06|5437.46|5437.93|5437.33|75
1723638410000|2024-08-14 12:26:50|5437.81|5437.21|5438.56|5437.96|5438.56|5437.96|5437.81|5437.21|117
1723638420000|2024-08-14 12:27:00|5438.81|5438.21|5438.56|5437.96|5438.81|5438.21|5438.56|5437.96|155
1723638430000|2024-08-14 12:27:10|5438.43|5437.83|5439.06|5438.46|5439.06|5438.46|5438.43|5437.83|138
1723638440000|2024-08-14 12:27:20|5438.93|5438.33|5438.81|5438.21|5438.93|5438.33|5438.56|5437.96|79
1723638450000|2024-08-14 12:27:30|5438.93|5438.33|5438.81|5438.21|5439.31|5438.71|5438.81|5438.21|229
1723638460000|2024-08-14 12:27:40|5438.68|5438.08|5438.56|5437.96|5439.31|5438.71|5438.56|5437.96|251
1723638470000|2024-08-14 12:27:50|5438.81|5438.21|5438.68|5438.08|5438.93|5438.33|5438.56|5437.96|155
1723638480000|2024-08-14 12:28:00|5438.81|5438.21|5438.31|5437.71|5438.81|5438.21|5438.06|5437.46|163
1723638490000|2024-08-14 12:28:10|5438.56|5437.96|5437.68|5437.08|5438.56|5437.96|5437.68|5437.08|195
1723638500000|2024-08-14 12:28:20|5437.81|5437.21|5438.06|5437.46|5438.18|5437.58|5437.56|5436.96|136
1723638510000|2024-08-14 12:28:30|5438.18|5437.58|5439.18|5438.58|5439.18|5438.58|5438.18|5437.58|212
1723638520000|2024-08-14 12:28:40|5439.43|5438.83|5439.31|5438.71|5439.56|5438.96|5439.31|5438.71|125
1723638530000|2024-08-14 12:28:50|5439.43|5438.83|5439.18|5438.58|5439.68|5439.08|5438.56|5437.96|876
1723638540000|2024-08-14 12:29:00|5439.31|5438.71|5438.68|5438.08|5439.31|5438.71|5437.68|5437.08|284
1723638550000|2024-08-14 12:29:10|5438.81|5438.21|5439.56|5438.96|5439.56|5438.96|5438.68|5438.08|141
1723638560000|2024-08-14 12:29:20|5439.81|5439.21|5439.68|5439.08|5440.18|5439.58|5439.31|5438.71|198
1723638570000|2024-08-14 12:29:30|5439.56|5438.96|5439.93|5439.33|5439.93|5439.33|5439.06|5438.46|164
1723638580000|2024-08-14 12:29:40|5439.68|5439.08|5437.68|5437.08|5439.68|5439.08|5437.68|5437.08|345
1723638590000|2024-08-14 12:29:50|5438.06|5437.46|5439.68|5439.08|5440.81|5440.21|5437.68|5437.08|144
1723638600000|2024-08-14 12:30:00|5439.56|5438.96|5434.81|5434.21|5446.31|5445.71|5425.56|5424.96|3729
1723638610000|2024-08-14 12:30:10|5433.56|5432.96|5448.43|5447.83|5449.43|5448.83|5433.06|5432.46|2424
1723638620000|2024-08-14 12:30:20|5447.81|5447.21|5443.06|5442.46|5449.43|5448.83|5442.43|5441.83|1365
1723638630000|2024-08-14 12:30:30|5442.31|5441.71|5444.56|5443.96|5446.93|5446.33|5442.31|5441.71|738
1723638640000|2024-08-14 12:30:40|5444.43|5443.83|5446.81|5446.21|5446.81|5446.21|5443.93|5443.33|969
1723638650000|2024-08-14 12:30:50|5446.18|5445.58|5445.18|5444.58|5447.06|5446.46|5444.68|5444.08|1093
1723638660000|2024-08-14 12:31:00|5444.93|5444.33|5446.31|5445.71|5447.81|5447.21|5444.68|5444.08|1669
1723638670000|2024-08-14 12:31:10|5445.93|5445.33|5441.81|5441.21|5446.31|5445.71|5441.81|5441.21|1074
1723638680000|2024-08-14 12:31:20|5441.56|5440.96|5443.56|5442.96|5444.31|5443.71|5441.06|5440.46|1296
1723638690000|2024-08-14 12:31:30|5443.31|5442.71|5440.18|5439.58|5443.31|5442.71|5440.18|5439.58|647
1723638700000|2024-08-14 12:31:40|5440.06|5439.46|5437.56|5436.96|5440.56|5439.96|5437.31|5436.71|954
1723638710000|2024-08-14 12:31:50|5437.43|5436.83|5433.81|5433.21|5438.81|5438.21|5433.81|5433.21|761
1723638720000|2024-08-14 12:32:00|5432.93|5432.33|5435.06|5434.46|5435.56|5434.96|5430.31|5429.71|1360
1723638730000|2024-08-14 12:32:10|5435.18|5434.58|5429.81|5429.21|5435.18|5434.58|5427.81|5427.21|1640
1723638740000|2024-08-14 12:32:20|5429.68|5429.08|5430.81|5430.21|5431.93|5431.33|5429.31|5428.71|811
1723638750000|2024-08-14 12:32:30|5431.81|5431.21|5430.31|5429.71|5432.06|5431.46|5430.31|5429.71|677
1723638760000|2024-08-14 12:32:40|5430.18|5429.58|5429.56|5428.96|5430.56|5429.96|5426.56|5425.96|1671
1723638770000|2024-08-14 12:32:50|5429.43|5428.83|5428.56|5427.96|5429.93|5429.33|5428.06|5427.46|667
1723638780000|2024-08-14 12:33:00|5429.56|5428.96|5428.68|5428.08|5430.93|5430.33|5427.31|5426.71|1133
1723638790000|2024-08-14 12:33:10|5428.81|5428.21|5430.31|5429.71|5430.93|5430.33|5428.43|5427.83|755
1723638800000|2024-08-14 12:33:20|5430.56|5429.96|5432.06|5431.46|5432.56|5431.96|5430.06|5429.46|785
1723638810000|2024-08-14 12:33:30|5432.56|5431.96|5432.68|5432.08|5433.93|5433.33|5432.31|5431.71|609
1723638820000|2024-08-14 12:33:40|5432.81|5432.21|5433.81|5433.21|5434.68|5434.08|5431.31|5430.71|496
1723638830000|2024-08-14 12:33:50|5433.56|5432.96|5433.31|5432.71|5434.31|5433.71|5432.81|5432.21|565
1723638840000|2024-08-14 12:34:00|5433.18|5432.58|5434.81|5434.21|5435.56|5434.96|5433.18|5432.58|567
1723638850000|2024-08-14 12:34:10|5434.93|5434.33|5435.31|5434.71|5435.31|5434.71|5433.81|5433.21|387
1723638860000|2024-08-14 12:34:20|5434.81|5434.21|5432.31|5431.71|5435.06|5434.46|5432.31|5431.71|440
1723638870000|2024-08-14 12:34:30|5432.06|5431.46|5433.31|5432.71|5433.31|5432.71|5431.93|5431.33|278
1723638880000|2024-08-14 12:34:40|5433.43|5432.83|5431.56|5430.96|5433.56|5432.96|5431.56|5430.96|307
1723638890000|2024-08-14 12:34:50|5431.43|5430.83|5431.18|5430.58|5431.43|5430.83|5429.81|5429.21|383
1723638900000|2024-08-14 12:35:00|5431.06|5430.46|5431.31|5430.71|5432.06|5431.46|5429.56|5428.96|504
1723638910000|2024-08-14 12:35:10|5431.43|5430.83|5431.43|5430.83|5432.06|5431.46|5430.81|5430.21|350
1723638920000|2024-08-14 12:35:20|5431.56|5430.96|5427.31|5426.71|5432.06|5431.46|5427.31|5426.71|701
1723638930000|2024-08-14 12:35:30|5427.06|5426.46|5428.93|5428.33|5429.06|5428.46|5427.06|5426.46|587
1723638940000|2024-08-14 12:35:40|5428.81|5428.21|5428.06|5427.46|5429.31|5428.71|5428.06|5427.46|264
1723638950000|2024-08-14 12:35:50|5427.81|5427.21|5428.06|5427.46|5428.56|5427.96|5427.81|5427.21|308
1723638960000|2024-08-14 12:36:00|5428.81|5428.21|5429.81|5429.21|5430.68|5430.08|5428.81|5428.21|604
1723638970000|2024-08-14 12:36:10|5430.06|5429.46|5429.56|5428.96|5430.81|5430.21|5429.06|5428.46|816
1723638980000|2024-08-14 12:36:20|5430.06|5429.46|5432.56|5431.96|5432.81|5432.21|5430.06|5429.46|513
1723638990000|2024-08-14 12:36:30|5432.31|5431.71|5433.81|5433.21|5434.06|5433.46|5432.06|5431.46|316
1723639000000|2024-08-14 12:36:40|5433.56|5432.96|5434.06|5433.46|5434.06|5433.46|5433.31|5432.71|450
1723639010000|2024-08-14 12:36:50|5433.81|5433.21|5432.43|5431.83|5433.81|5433.21|5432.31|5431.71|237
1723639020000|2024-08-14 12:37:00|5432.31|5431.71|5433.06|5432.46|5433.56|5432.96|5432.31|5431.71|146
1723639030000|2024-08-14 12:37:10|5432.81|5432.21|5432.81|5432.21|5433.81|5433.21|5432.56|5431.96|195
1723639040000|2024-08-14 12:37:20|5432.56|5431.96|5432.81|5432.21|5432.81|5432.21|5431.81|5431.21|232
1723639050000|2024-08-14 12:37:30|5433.06|5432.46|5432.56|5431.96|5433.06|5432.46|5431.81|5431.21|164
1723639060000|2024-08-14 12:37:40|5433.06|5432.46|5433.93|5433.33|5433.93|5433.33|5432.81|5432.21|231
1723639070000|2024-08-14 12:37:50|5433.81|5433.21|5436.31|5435.71|5436.31|5435.71|5433.81|5433.21|464
1723639080000|2024-08-14 12:38:00|5436.81|5436.21|5439.81|5439.21|5441.06|5440.46|5436.06|5435.46|997
1723639090000|2024-08-14 12:38:10|5439.56|5438.96|5438.56|5437.96|5439.81|5439.21|5437.81|5437.21|661
1723639100000|2024-08-14 12:38:20|5438.81|5438.21|5439.31|5438.71|5439.81|5439.21|5438.06|5437.46|634
1723639110000|2024-08-14 12:38:30|5439.68|5439.08|5438.81|5438.21|5439.81|5439.21|5438.81|5438.21|259
1723639120000|2024-08-14 12:38:40|5439.06|5438.46|5438.56|5437.96|5439.81|5439.21|5438.56|5437.96|396
1723639130000|2024-08-14 12:38:50|5438.81|5438.21|5440.06|5439.46|5440.56|5439.96|5438.81|5438.21|346
1723639140000|2024-08-14 12:39:00|5439.81|5439.21|5440.56|5439.96|5440.56|5439.96|5439.31|5438.71|331
1723639150000|2024-08-14 12:39:10|5440.31|5439.71|5440.31|5439.71|5440.81|5440.21|5439.81|5439.21|460
1723639160000|2024-08-14 12:39:20|5440.43|5439.83|5439.56|5438.96|5440.56|5439.96|5438.93|5438.33|227
1723639170000|2024-08-14 12:39:30|5439.68|5439.08|5439.56|5438.96|5439.81|5439.21|5439.31|5438.71|160
1723639180000|2024-08-14 12:39:40|5439.81|5439.21|5440.06|5439.46|5440.31|5439.71|5438.81|5438.21|268
1723639190000|2024-08-14 12:39:50|5439.81|5439.21|5440.56|5439.96|5440.81|5440.21|5439.31|5438.71|277
1723639200000|2024-08-14 12:40:00|5440.31|5439.71|5439.06|5438.46|5440.31|5439.71|5438.81|5438.21|320
1723639210000|2024-08-14 12:40:10|5439.31|5438.71|5438.06|5437.46|5439.31|5438.71|5438.06|5437.46|413
1723639220000|2024-08-14 12:40:20|5438.18|5437.58|5437.81|5437.21|5438.81|5438.21|5437.56|5436.96|238
1723639230000|2024-08-14 12:40:30|5438.06|5437.46|5438.81|5438.21|5439.06|5438.46|5437.56|5436.96|254
1723639240000|2024-08-14 12:40:40|5439.06|5438.46|5437.06|5436.46|5439.06|5438.46|5437.06|5436.46|207
1723639250000|2024-08-14 12:40:50|5437.43|5436.83|5436.68|5436.08|5437.56|5436.96|5436.43|5435.83|332
1723639260000|2024-08-14 12:41:00|5436.56|5435.96|5436.56|5435.96|5436.68|5436.08|5435.31|5434.71|531
1723639270000|2024-08-14 12:41:10|5436.31|5435.71|5435.06|5434.46|5436.56|5435.96|5434.81|5434.21|219
1723639280000|2024-08-14 12:41:20|5435.31|5434.71|5434.81|5434.21|5435.31|5434.71|5434.81|5434.21|404
1723639290000|2024-08-14 12:41:30|5434.06|5433.46|5435.93|5435.33|5436.56|5435.96|5434.06|5433.46|560
1723639300000|2024-08-14 12:41:40|5435.81|5435.21|5437.31|5436.71|5437.56|5436.96|5435.81|5435.21|359
1723639310000|2024-08-14 12:41:50|5437.56|5436.96|5437.31|5436.71|5437.81|5437.21|5436.56|5435.96|240
1723639320000|2024-08-14 12:42:00|5436.81|5436.21|5437.81|5437.21|5438.31|5437.71|5436.81|5436.21|709
1723639330000|2024-08-14 12:42:10|5437.68|5437.08|5437.06|5436.46|5437.81|5437.21|5436.93|5436.33|158
1723639340000|2024-08-14 12:42:20|5437.18|5436.58|5437.06|5436.46|5437.56|5436.96|5436.93|5436.33|195
1723639350000|2024-08-14 12:42:30|5437.31|5436.71|5437.81|5437.21|5438.56|5437.96|5437.31|5436.71|210
1723639360000|2024-08-14 12:42:40|5439.31|5438.71|5439.81|5439.21|5440.06|5439.46|5439.31|5438.71|400
1723639370000|2024-08-14 12:42:50|5440.56|5439.96|5440.56|5439.96|5440.81|5440.21|5440.31|5439.71|335
1723639380000|2024-08-14 12:43:00|5440.31|5439.71|5441.06|5440.46|5441.31|5440.71|5440.06|5439.46|672
1723639390000|2024-08-14 12:43:10|5441.31|5440.71|5441.06|5440.46|5441.81|5441.21|5441.06|5440.46|644
1723639400000|2024-08-14 12:43:20|5440.93|5440.33|5440.56|5439.96|5441.06|5440.46|5440.06|5439.46|154
1723639410000|2024-08-14 12:43:30|5440.81|5440.21|5440.68|5440.08|5441.06|5440.46|5440.56|5439.96|137
1723639420000|2024-08-14 12:43:40|5440.81|5440.21|5441.06|5440.46|5441.31|5440.71|5440.31|5439.71|251
1723639430000|2024-08-14 12:43:50|5441.31|5440.71|5441.56|5440.96|5441.56|5440.96|5441.06|5440.46|141
1723639440000|2024-08-14 12:44:00|5441.81|5441.21|5442.56|5441.96|5442.56|5441.96|5441.81|5441.21|532
1723639450000|2024-08-14 12:44:10|5442.81|5442.21|5442.06|5441.46|5443.06|5442.46|5442.06|5441.46|755
1723639460000|2024-08-14 12:44:20|5442.18|5441.58|5442.81|5442.21|5443.06|5442.46|5442.06|5441.46|270
1723639470000|2024-08-14 12:44:30|5443.06|5442.46|5442.81|5442.21|5443.06|5442.46|5442.31|5441.71|580
1723639480000|2024-08-14 12:44:40|5442.56|5441.96|5442.56|5441.96|5442.81|5442.21|5442.31|5441.71|321
1723639490000|2024-08-14 12:44:50|5443.06|5442.46|5443.56|5442.96|5443.81|5443.21|5443.06|5442.46|582
1723639500000|2024-08-14 12:45:00|5443.81|5443.21|5443.68|5443.08|5443.81|5443.21|5443.56|5442.96|305
1723639510000|2024-08-14 12:45:10|5443.56|5442.96|5443.31|5442.71|5444.06|5443.46|5442.81|5442.21|469
1723639520000|2024-08-14 12:45:20|5443.43|5442.83|5443.31|5442.71|5443.81|5443.21|5443.31|5442.71|143
1723639530000|2024-08-14 12:45:30|5443.56|5442.96|5442.81|5442.21|5443.56|5442.96|5442.31|5441.71|565
1723639540000|2024-08-14 12:45:40|5443.06|5442.46|5443.06|5442.46|5443.31|5442.71|5442.81|5442.21|117
1723639550000|2024-08-14 12:45:50|5443.31|5442.71|5442.81|5442.21|5443.31|5442.71|5442.56|5441.96|150
1723639560000|2024-08-14 12:46:00|5443.06|5442.46|5444.06|5443.46|5444.06|5443.46|5443.06|5442.46|439
1723639570000|2024-08-14 12:46:10|5443.93|5443.33|5443.06|5442.46|5444.31|5443.71|5443.06|5442.46|339
1723639580000|2024-08-14 12:46:20|5442.81|5442.21|5444.06|5443.46|5444.06|5443.46|5442.81|5442.21|97
1723639590000|2024-08-14 12:46:30|5444.31|5443.71|5444.06|5443.46|5444.31|5443.71|5444.06|5443.46|190
1723639600000|2024-08-14 12:46:40|5444.31|5443.71|5443.81|5443.21|5444.31|5443.71|5443.56|5442.96|136
1723639610000|2024-08-14 12:46:50|5443.68|5443.08|5444.06|5443.46|5444.06|5443.46|5443.43|5442.83|137
1723639620000|2024-08-14 12:47:00|5444.18|5443.58|5444.06|5443.46|5444.56|5443.96|5443.81|5443.21|402
1723639630000|2024-08-14 12:47:10|5443.56|5442.96|5443.56|5442.96|5443.81|5443.21|5442.93|5442.33|442
1723639640000|2024-08-14 12:47:20|5443.68|5443.08|5443.31|5442.71|5444.06|5443.46|5443.31|5442.71|150
1723639650000|2024-08-14 12:47:30|5443.43|5442.83|5443.31|5442.71|5443.56|5442.96|5443.06|5442.46|202
1723639660000|2024-08-14 12:47:40|5443.43|5442.83|5444.81|5444.21|5444.81|5444.21|5443.43|5442.83|258
1723639670000|2024-08-14 12:47:50|5445.06|5444.46|5444.81|5444.21|5445.06|5444.46|5444.81|5444.21|415
1723639680000|2024-08-14 12:48:00|5444.93|5444.33|5444.81|5444.21|5445.06|5444.46|5444.56|5443.96|295
1723639690000|2024-08-14 12:48:10|5444.93|5444.33|5443.56|5442.96|5445.06|5444.46|5443.31|5442.71|289
1723639700000|2024-08-14 12:48:20|5444.31|5443.71|5443.56|5442.96|5444.31|5443.71|5443.31|5442.71|452
1723639710000|2024-08-14 12:48:30|5443.31|5442.71|5443.81|5443.21|5443.81|5443.21|5443.06|5442.46|158
1723639720000|2024-08-14 12:48:40|5443.56|5442.96|5443.93|5443.33|5444.18|5443.58|5443.56|5442.96|101
1723639730000|2024-08-14 12:48:50|5443.81|5443.21|5443.56|5442.96|5443.81|5443.21|5443.56|5442.96|84
1723639740000|2024-08-14 12:49:00|5443.68|5443.08|5444.31|5443.71|5444.56|5443.96|5443.56|5442.96|136
1723639750000|2024-08-14 12:49:10|5444.18|5443.58|5443.18|5442.58|5444.18|5443.58|5443.06|5442.46|190
1723639760000|2024-08-14 12:49:20|5443.06|5442.46|5443.31|5442.71|5443.56|5442.96|5442.31|5441.71|213
1723639770000|2024-08-14 12:49:30|5443.56|5442.96|5443.06|5442.46|5443.56|5442.96|5442.56|5441.96|101
1723639780000|2024-08-14 12:49:40|5443.18|5442.58|5443.31|5442.71|5443.31|5442.71|5443.06|5442.46|45
1723639790000|2024-08-14 12:49:50|5443.43|5442.83|5443.81|5443.21|5443.81|5443.21|5443.31|5442.71|109
1723639800000|2024-08-14 12:50:00|5443.56|5442.96|5442.06|5441.46|5443.81|5443.21|5441.81|5441.21|254
1723639810000|2024-08-14 12:50:10|5442.18|5441.58|5440.81|5440.21|5442.31|5441.71|5440.68|5440.08|412
1723639820000|2024-08-14 12:50:20|5441.06|5440.46|5440.81|5440.21|5441.31|5440.71|5440.56|5439.96|347
1723639830000|2024-08-14 12:50:30|5440.56|5439.96|5441.06|5440.46|5441.06|5440.46|5440.31|5439.71|162
1723639840000|2024-08-14 12:50:40|5441.31|5440.71|5441.31|5440.71|5441.81|5441.21|5441.18|5440.58|106
1723639850000|2024-08-14 12:50:50|5441.06|5440.46|5441.43|5440.83|5441.43|5440.83|5440.81|5440.21|73
1723639860000|2024-08-14 12:51:00|5441.31|5440.71|5442.56|5441.96|5442.56|5441.96|5441.31|5440.71|120
1723639870000|2024-08-14 12:51:10|5442.31|5441.71|5440.31|5439.71|5442.43|5441.83|5440.31|5439.71|190
1723639880000|2024-08-14 12:51:20|5440.06|5439.46|5439.31|5438.71|5440.06|5439.46|5439.31|5438.71|250
1723639890000|2024-08-14 12:51:30|5439.18|5438.58|5438.31|5437.71|5439.31|5438.71|5437.81|5437.21|317
1723639900000|2024-08-14 12:51:40|5438.56|5437.96|5438.81|5438.21|5439.06|5438.46|5438.31|5437.71|167
1723639910000|2024-08-14 12:51:50|5438.31|5437.71|5439.56|5438.96|5439.56|5438.96|5438.31|5437.71|170
1723639920000|2024-08-14 12:52:00|5439.81|5439.21|5439.56|5438.96|5440.31|5439.71|5439.31|5438.71|115
1723639930000|2024-08-14 12:52:10|5439.68|5439.08|5439.56|5438.96|5440.18|5439.58|5439.56|5438.96|89
1723639940000|2024-08-14 12:52:20|5439.31|5438.71|5439.56|5438.96|5439.56|5438.96|5438.93|5438.33|123
1723639950000|2024-08-14 12:52:30|5439.43|5438.83|5439.56|5438.96|5439.81|5439.21|5438.81|5438.21|110
1723639960000|2024-08-14 12:52:40|5439.31|5438.71|5440.18|5439.58|5440.31|5439.71|5439.06|5438.46|90
1723639970000|2024-08-14 12:52:50|5440.31|5439.71|5442.06|5441.46|5442.06|5441.46|5440.31|5439.71|205
1723639980000|2024-08-14 12:53:00|5442.18|5441.58|5442.06|5441.46|5442.31|5441.71|5442.06|5441.46|142
1723639990000|2024-08-14 12:53:10|5442.18|5441.58|5441.81|5441.21|5442.31|5441.71|5441.56|5440.96|95
1723640000000|2024-08-14 12:53:20|5441.56|5440.96|5441.31|5440.71|5441.81|5441.21|5441.31|5440.71|107
1723640010000|2024-08-14 12:53:30|5441.68|5441.08|5441.81|5441.21|5441.93|5441.33|5441.56|5440.96|113
1723640020000|2024-08-14 12:53:40|5441.68|5441.08|5441.31|5440.71|5441.68|5441.08|5441.06|5440.46|75
1723640030000|2024-08-14 12:53:50|5441.56|5440.96|5442.31|5441.71|5442.81|5442.21|5441.56|5440.96|170
1723640040000|2024-08-14 12:54:00|5442.06|5441.46|5440.81|5440.21|5442.06|5441.46|5440.81|5440.21|257
1723640050000|2024-08-14 12:54:10|5440.68|5440.08|5442.56|5441.96|5442.81|5442.21|5440.68|5440.08|220
1723640060000|2024-08-14 12:54:20|5442.81|5442.21|5442.56|5441.96|5442.81|5442.21|5442.06|5441.46|163
1723640070000|2024-08-14 12:54:30|5442.43|5441.83|5442.06|5441.46|5442.43|5441.83|5441.93|5441.33|110
1723640080000|2024-08-14 12:54:40|5442.18|5441.58|5441.81|5441.21|5442.18|5441.58|5441.81|5441.21|84
1723640090000|2024-08-14 12:54:50|5442.06|5441.46|5442.06|5441.46|5442.31|5441.71|5441.93|5441.33|146
1723640100000|2024-08-14 12:55:00|5441.81|5441.21|5442.56|5441.96|5442.68|5442.08|5441.81|5441.21|122
1723640110000|2024-08-14 12:55:10|5442.31|5441.71|5441.18|5440.58|5442.56|5441.96|5441.06|5440.46|157
1723640120000|2024-08-14 12:55:20|5441.06|5440.46|5441.81|5441.21|5441.81|5441.21|5441.06|5440.46|133
1723640130000|2024-08-14 12:55:30|5441.68|5441.08|5442.31|5441.71|5442.31|5441.71|5441.56|5440.96|40
1723640140000|2024-08-14 12:55:40|5442.18|5441.58|5442.56|5441.96|5442.56|5441.96|5442.06|5441.46|65
1723640150000|2024-08-14 12:55:50|5442.31|5441.71|5442.31|5441.71|5442.56|5441.96|5441.81|5441.21|179
1723640160000|2024-08-14 12:56:00|5442.43|5441.83|5442.18|5441.58|5442.56|5441.96|5442.06|5441.46|75
1723640170000|2024-08-14 12:56:10|5442.31|5441.71|5442.31|5441.71|5442.31|5441.71|5441.56|5440.96|138
1723640180000|2024-08-14 12:56:20|5442.06|5441.46|5441.81|5441.21|5442.06|5441.46|5441.31|5440.71|118
1723640190000|2024-08-14 12:56:30|5441.93|5441.33|5441.56|5440.96|5442.06|5441.46|5441.56|5440.96|64
1723640200000|2024-08-14 12:56:40|5441.81|5441.21|5441.56|5440.96|5442.06|5441.46|5441.56|5440.96|107
1723640210000|2024-08-14 12:56:50|5441.81|5441.21|5442.81|5442.21|5442.81|5442.21|5441.81|5441.21|188
1723640220000|2024-08-14 12:57:00|5442.68|5442.08|5442.81|5442.21|5442.81|5442.21|5442.06|5441.46|131
1723640230000|2024-08-14 12:57:10|5443.06|5442.46|5441.81|5441.21|5443.06|5442.46|5441.68|5441.08|259
1723640240000|2024-08-14 12:57:20|5442.06|5441.46|5442.06|5441.46|5442.56|5441.96|5441.81|5441.21|106
1723640250000|2024-08-14 12:57:30|5441.81|5441.21|5442.06|5441.46|5442.06|5441.46|5441.56|5440.96|112
1723640260000|2024-08-14 12:57:40|5441.93|5441.33|5441.56|5440.96|5441.93|5441.33|5441.31|5440.71|111
1723640270000|2024-08-14 12:57:50|5441.81|5441.21|5442.06|5441.46|5442.31|5441.71|5441.56|5440.96|79
1723640280000|2024-08-14 12:58:00|5442.31|5441.71|5442.56|5441.96|5442.56|5441.96|5442.31|5441.71|40
1723640290000|2024-08-14 12:58:10|5442.68|5442.08|5442.56|5441.96|5443.06|5442.46|5442.56|5441.96|151
1723640300000|2024-08-14 12:58:20|5442.81|5442.21|5443.06|5442.46|5443.56|5442.96|5442.81|5442.21|260
1723640310000|2024-08-14 12:58:30|5442.68|5442.08|5442.06|5441.46|5443.06|5442.46|5441.81|5441.21|204
1723640320000|2024-08-14 12:58:40|5441.93|5441.33|5441.31|5440.71|5442.06|5441.46|5441.31|5440.71|195
1723640330000|2024-08-14 12:58:50|5441.06|5440.46|5442.81|5442.21|5442.81|5442.21|5441.06|5440.46|207
1723640340000|2024-08-14 12:59:00|5442.93|5442.33|5443.31|5442.71|5443.56|5442.96|5442.81|5442.21|85
1723640350000|2024-08-14 12:59:10|5443.43|5442.83|5443.31|5442.71|5443.81|5443.21|5442.81|5442.21|219
1723640360000|2024-08-14 12:59:20|5443.06|5442.46|5443.56|5442.96|5443.68|5443.08|5443.06|5442.46|258
1723640370000|2024-08-14 12:59:30|5443.81|5443.21|5442.56|5441.96|5443.81|5443.21|5442.56|5441.96|204
1723640380000|2024-08-14 12:59:40|5442.81|5442.21|5443.06|5442.46|5443.31|5442.71|5442.81|5442.21|114
1723640390000|2024-08-14 12:59:50|5443.31|5442.71|5443.06|5442.46|5443.31|5442.71|5443.06|5442.46|135
1723640400000|2024-08-14 13:00:00|5443.31|5442.71|5443.56|5442.96|5444.06|5443.46|5441.81|5441.21|653
1723640410000|2024-08-14 13:00:10|5443.43|5442.83|5443.81|5443.21|5444.06|5443.46|5443.06|5442.46|334
1723640420000|2024-08-14 13:00:20|5443.93|5443.33|5443.56|5442.96|5444.06|5443.46|5443.56|5442.96|168
1723640430000|2024-08-14 13:00:30|5443.31|5442.71|5443.31|5442.71|5443.81|5443.21|5443.18|5442.58|203
1723640440000|2024-08-14 13:00:40|5443.43|5442.83|5443.81|5443.21|5443.93|5443.33|5443.31|5442.71|178
1723640450000|2024-08-14 13:00:50|5443.93|5443.33|5443.56|5442.96|5443.93|5443.33|5443.31|5442.71|159
1723640460000|2024-08-14 13:01:00|5443.81|5443.21|5443.68|5443.08|5443.81|5443.21|5443.06|5442.46|116
1723640470000|2024-08-14 13:01:10|5443.81|5443.21|5443.81|5443.21|5444.06|5443.46|5443.56|5442.96|125
1723640480000|2024-08-14 13:01:20|5443.93|5443.33|5444.31|5443.71|5444.31|5443.71|5443.81|5443.21|347
1723640490000|2024-08-14 13:01:30|5444.56|5443.96|5444.43|5443.83|5444.56|5443.96|5444.31|5443.71|153
1723640500000|2024-08-14 13:01:40|5444.56|5443.96|5444.06|5443.46|5444.68|5444.08|5444.06|5443.46|290
1723640510000|2024-08-14 13:01:50|5444.31|5443.71|5444.56|5443.96|5444.56|5443.96|5444.31|5443.71|67
1723640520000|2024-08-14 13:02:00|5444.31|5443.71|5444.68|5444.08|5444.81|5444.21|5444.18|5443.58|111
1723640530000|2024-08-14 13:02:10|5444.81|5444.21|5444.56|5443.96|5444.81|5444.21|5444.43|5443.83|121
1723640540000|2024-08-14 13:02:20|5444.43|5443.83|5444.56|5443.96|5444.81|5444.21|5444.43|5443.83|92
1723640550000|2024-08-14 13:02:30|5444.31|5443.71|5444.31|5443.71|5444.56|5443.96|5444.31|5443.71|249
1723640560000|2024-08-14 13:02:40|5444.18|5443.58|5444.06|5443.46|5444.18|5443.58|5444.06|5443.46|150
1723640570000|2024-08-14 13:02:50|5444.18|5443.58|5444.06|5443.46|5444.31|5443.71|5443.81|5443.21|52
1723640580000|2024-08-14 13:03:00|5443.81|5443.21|5443.81|5443.21|5444.31|5443.71|5443.81|5443.21|106
1723640590000|2024-08-14 13:03:10|5443.93|5443.33|5444.06|5443.46|5444.06|5443.46|5443.56|5442.96|78
1723640600000|2024-08-14 13:03:20|5443.93|5443.33|5444.06|5443.46|5444.06|5443.46|5443.81|5443.21|58
1723640610000|2024-08-14 13:03:30|5444.31|5443.71|5444.31|5443.71|5444.31|5443.71|5444.31|5443.71|89
1723640620000|2024-08-14 13:03:40|5444.43|5443.83|5444.31|5443.71|5444.43|5443.83|5444.31|5443.71|67
1723640630000|2024-08-14 13:03:50|5444.06|5443.46|5444.06|5443.46|5444.31|5443.71|5444.06|5443.46|100
1723640640000|2024-08-14 13:04:00|5443.81|5443.21|5443.31|5442.71|5443.81|5443.21|5443.06|5442.46|180
1723640650000|2024-08-14 13:04:10|5443.43|5442.83|5443.31|5442.71|5443.81|5443.21|5443.31|5442.71|57
1723640660000|2024-08-14 13:04:20|5443.56|5442.96|5443.56|5442.96|5443.81|5443.21|5443.43|5442.83|63
1723640670000|2024-08-14 13:04:30|5443.31|5442.71|5443.56|5442.96|5443.81|5443.21|5443.31|5442.71|72
1723640680000|2024-08-14 13:04:40|5443.68|5443.08|5443.81|5443.21|5444.06|5443.46|5443.68|5443.08|126
1723640690000|2024-08-14 13:04:50|5443.68|5443.08|5443.93|5443.33|5444.06|5443.46|5443.56|5442.96|67
1723640700000|2024-08-14 13:05:00|5443.81|5443.21|5444.31|5443.71|5444.31|5443.71|5443.06|5442.46|207
1723640710000|2024-08-14 13:05:10|5444.43|5443.83|5444.56|5443.96|5444.81|5444.21|5444.43|5443.83|149
1723640720000|2024-08-14 13:05:20|5444.43|5443.83|5444.56|5443.96|5444.56|5443.96|5444.06|5443.46|68
1723640730000|2024-08-14 13:05:30|5444.81|5444.21|5444.31|5443.71|5444.81|5444.21|5444.06|5443.46|99
1723640740000|2024-08-14 13:05:40|5444.56|5443.96|5444.81|5444.21|5445.06|5444.46|5444.56|5443.96|295
1723640750000|2024-08-14 13:05:50|5445.06|5444.46|5445.06|5444.46|5445.06|5444.46|5445.06|5444.46|100
1723640760000|2024-08-14 13:06:00|5444.93|5444.33|5444.56|5443.96|5444.93|5444.33|5444.56|5443.96|229
1723640770000|2024-08-14 13:06:10|5444.43|5443.83|5444.56|5443.96|5444.81|5444.21|5444.31|5443.71|103
1723640780000|2024-08-14 13:06:20|5444.81|5444.21|5445.06|5444.46|5445.06|5444.46|5444.56|5443.96|60
1723640790000|2024-08-14 13:06:30|5444.81|5444.21|5444.81|5444.21|5444.81|5444.21|5444.81|5444.21|43
1723640800000|2024-08-14 13:06:40|5444.93|5444.33|5444.93|5444.33|5445.31|5444.71|5444.81|5444.21|186
1723640810000|2024-08-14 13:06:50|5445.06|5444.46|5444.81|5444.21|5445.06|5444.46|5444.81|5444.21|41
1723640820000|2024-08-14 13:07:00|5444.56|5443.96|5445.18|5444.58|5445.18|5444.58|5444.56|5443.96|194
1723640830000|2024-08-14 13:07:10|5445.31|5444.71|5445.31|5444.71|5445.31|5444.71|5445.31|5444.71|107
1723640840000|2024-08-14 13:07:20|5444.81|5444.21|5444.06|5443.46|5444.81|5444.21|5443.81|5443.21|201
1723640850000|2024-08-14 13:07:30|5444.18|5443.58|5443.56|5442.96|5444.31|5443.71|5443.56|5442.96|92
1723640860000|2024-08-14 13:07:40|5443.31|5442.71|5443.81|5443.21|5443.81|5443.21|5443.31|5442.71|72
1723640870000|2024-08-14 13:07:50|5444.06|5443.46|5443.56|5442.96|5444.31|5443.71|5443.56|5442.96|77
1723640880000|2024-08-14 13:08:00|5443.81|5443.21|5443.81|5443.21|5444.06|5443.46|5443.81|5443.21|58
1723640890000|2024-08-14 13:08:10|5443.56|5442.96|5443.06|5442.46|5443.81|5443.21|5442.81|5442.21|78
1723640900000|2024-08-14 13:08:20|5442.81|5442.21|5441.56|5440.96|5442.81|5442.21|5441.56|5440.96|197
1723640910000|2024-08-14 13:08:30|5441.68|5441.08|5442.06|5441.46|5442.06|5441.46|5441.31|5440.71|214
1723640920000|2024-08-14 13:08:40|5442.31|5441.71|5442.31|5441.71|5442.31|5441.71|5442.06|5441.46|92
1723640930000|2024-08-14 13:08:50|5442.56|5441.96|5442.43|5441.83|5442.56|5441.96|5442.06|5441.46|99
1723640940000|2024-08-14 13:09:00|5442.56|5441.96|5442.31|5441.71|5442.56|5441.96|5441.81|5441.21|127
1723640950000|2024-08-14 13:09:10|5442.56|5441.96|5443.06|5442.46|5443.06|5442.46|5442.56|5441.96|126
1723640960000|2024-08-14 13:09:20|5442.81|5442.21|5442.81|5442.21|5443.06|5442.46|5442.81|5442.21|30
1723640970000|2024-08-14 13:09:30|5442.93|5442.33|5443.31|5442.71|5443.31|5442.71|5442.81|5442.21|58
1723640980000|2024-08-14 13:09:40|5443.18|5442.58|5443.81|5443.21|5443.81|5443.21|5443.18|5442.58|91
1723640990000|2024-08-14 13:09:50|5443.68|5443.08|5443.56|5442.96|5443.81|5443.21|5443.56|5442.96|32
1723641000000|2024-08-14 13:10:00|5443.31|5442.71|5443.56|5442.96|5443.56|5442.96|5443.31|5442.71|66
1723641010000|2024-08-14 13:10:10|5443.81|5443.21|5444.06|5443.46|5444.31|5443.71|5443.81|5443.21|89
1723641020000|2024-08-14 13:10:20|5443.81|5443.21|5444.31|5443.71|5444.31|5443.71|5443.81|5443.21|44
1723641030000|2024-08-14 13:10:30|5444.18|5443.58|5443.56|5442.96|5444.31|5443.71|5443.43|5442.83|58
1723641040000|2024-08-14 13:10:40|5443.43|5442.83|5443.81|5443.21|5443.81|5443.21|5443.31|5442.71|54
1723641050000|2024-08-14 13:10:50|5443.93|5443.33|5443.81|5443.21|5444.06|5443.46|5443.81|5443.21|32
1723641060000|2024-08-14 13:11:00|5443.68|5443.08|5443.81|5443.21|5444.06|5443.46|5443.56|5442.96|106
1723641070000|2024-08-14 13:11:10|5443.56|5442.96|5443.81|5443.21|5443.81|5443.21|5443.56|5442.96|24
1723641080000|2024-08-14 13:11:20|5443.68|5443.08|5444.06|5443.46|5444.06|5443.46|5443.56|5442.96|41
1723641090000|2024-08-14 13:11:30|5443.93|5443.33|5444.31|5443.71|5444.43|5443.83|5443.93|5443.33|66
1723641100000|2024-08-14 13:11:40|5444.56|5443.96|5444.56|5443.96|5444.56|5443.96|5444.43|5443.83|66
1723641110000|2024-08-14 13:11:50|5444.68|5444.08|5444.56|5443.96|5444.81|5444.21|5444.31|5443.71|53
1723641120000|2024-08-14 13:12:00|5444.43|5443.83|5443.81|5443.21|5444.56|5443.96|5443.81|5443.21|143
1723641130000|2024-08-14 13:12:10|5443.56|5442.96|5443.81|5443.21|5443.81|5443.21|5443.56|5442.96|121
1723641140000|2024-08-14 13:12:20|5444.31|5443.71|5443.81|5443.21|5444.31|5443.71|5443.81|5443.21|105
1723641150000|2024-08-14 13:12:30|5443.93|5443.33|5443.81|5443.21|5444.06|5443.46|5443.81|5443.21|28
1723641160000|2024-08-14 13:12:40|5443.93|5443.33|5443.81|5443.21|5444.06|5443.46|5443.56|5442.96|48
1723641170000|2024-08-14 13:12:50|||||||||7
1723641180000|2024-08-14 13:13:00|5443.93|5443.33|5444.06|5443.46|5444.06|5443.46|5443.81|5443.21|42
1723641190000|2024-08-14 13:13:10|5443.93|5443.33|5443.56|5442.96|5443.93|5443.33|5443.43|5442.83|67
1723641200000|2024-08-14 13:13:20|5443.43|5442.83|5443.31|5442.71|5443.43|5442.83|5443.18|5442.58|9
1723641210000|2024-08-14 13:13:30|5443.43|5442.83|5443.56|5442.96|5443.56|5442.96|5443.43|5442.83|50
1723641220000|2024-08-14 13:13:40|5443.31|5442.71|5442.81|5442.21|5443.31|5442.71|5442.81|5442.21|91
1723641230000|2024-08-14 13:13:50|5443.06|5442.46|5443.06|5442.46|5443.06|5442.46|5442.93|5442.33|51
1723641240000|2024-08-14 13:14:00|5443.31|5442.71|5443.31|5442.71|5443.31|5442.71|5443.31|5442.71|60
1723641250000|2024-08-14 13:14:10|5442.81|5442.21|5442.81|5442.21|5442.81|5442.21|5442.56|5441.96|77
1723641260000|2024-08-14 13:14:20|5442.93|5442.33|5442.31|5441.71|5442.93|5442.33|5442.06|5441.46|57
1723641270000|2024-08-14 13:14:30|5442.56|5441.96|5442.31|5441.71|5442.56|5441.96|5442.31|5441.71|66
1723641280000|2024-08-14 13:14:40|5442.18|5441.58|5442.31|5441.71|5442.31|5441.71|5442.06|5441.46|48
1723641290000|2024-08-14 13:14:50|5442.43|5441.83|5442.31|5441.71|5442.43|5441.83|5442.31|5441.71|36
1723641300000|2024-08-14 13:15:00|5442.56|5441.96|5442.81|5442.21|5442.81|5442.21|5442.31|5441.71|87
1723641310000|2024-08-14 13:15:10|5442.68|5442.08|5442.81|5442.21|5442.81|5442.21|5442.56|5441.96|68
1723641320000|2024-08-14 13:15:20|5442.56|5441.96|5442.31|5441.71|5442.68|5442.08|5442.31|5441.71|95
1723641330000|2024-08-14 13:15:30|5442.06|5441.46|5441.93|5441.33|5442.31|5441.71|5441.81|5441.21|119
1723641340000|2024-08-14 13:15:40|5442.06|5441.46|5442.18|5441.58|5442.31|5441.71|5441.81|5441.21|34
1723641350000|2024-08-14 13:15:50|5442.06|5441.46|5441.56|5440.96|5442.06|5441.46|5441.56|5440.96|199
1723641360000|2024-08-14 13:16:00|5441.31|5440.71|5440.56|5439.96|5441.31|5440.71|5440.56|5439.96|254
1723641370000|2024-08-14 13:16:10|5440.68|5440.08|5441.31|5440.71|5441.31|5440.71|5440.56|5439.96|97
1723641380000|2024-08-14 13:16:20|5441.18|5440.58|5441.31|5440.71|5441.31|5440.71|5441.06|5440.46|27
1723641390000|2024-08-14 13:16:30|5441.18|5440.58|5442.31|5441.71|5442.31|5441.71|5441.06|5440.46|112
1723641400000|2024-08-14 13:16:40|5442.56|5441.96|5442.81|5442.21|5442.81|5442.21|5442.56|5441.96|143
1723641410000|2024-08-14 13:16:50|5442.93|5442.33|5442.81|5442.21|5443.06|5442.46|5442.81|5442.21|108
1723641420000|2024-08-14 13:17:00|5442.56|5441.96|5442.81|5442.21|5442.93|5442.33|5442.56|5441.96|70
1723641430000|2024-08-14 13:17:10|5442.56|5441.96|5442.56|5441.96|5442.81|5442.21|5442.31|5441.71|41
1723641440000|2024-08-14 13:17:20|5442.68|5442.08|5442.56|5441.96|5442.68|5442.08|5442.31|5441.71|26
1723641450000|2024-08-14 13:17:30|5442.68|5442.08|5442.56|5441.96|5443.06|5442.46|5442.56|5441.96|128
1723641460000|2024-08-14 13:17:40|5442.68|5442.08|5442.56|5441.96|5442.68|5442.08|5442.31|5441.71|30
1723641470000|2024-08-14 13:17:50|5442.81|5442.21|5442.56|5441.96|5442.81|5442.21|5442.43|5441.83|72
1723641480000|2024-08-14 13:18:00|5442.31|5441.71|5442.56|5441.96|5442.68|5442.08|5442.31|5441.71|67
1723641490000|2024-08-14 13:18:10|5442.31|5441.71|5442.06|5441.46|5442.31|5441.71|5442.06|5441.46|53
1723641500000|2024-08-14 13:18:20|5442.31|5441.71|5442.31|5441.71|5442.31|5441.71|5441.81|5441.21|62
1723641510000|2024-08-14 13:18:30|5442.56|5441.96|5442.56|5441.96|5442.56|5441.96|5442.31|5441.71|59
1723641520000|2024-08-14 13:18:40|5442.81|5442.21|5442.56|5441.96|5442.81|5442.21|5442.43|5441.83|41
1723641530000|2024-08-14 13:18:50|5442.68|5442.08|5442.56|5441.96|5442.81|5442.21|5442.56|5441.96|77
1723641540000|2024-08-14 13:19:00|5442.81|5442.21|5442.56|5441.96|5442.81|5442.21|5442.56|5441.96|58
1723641550000|2024-08-14 13:19:10|5442.31|5441.71|5442.81|5442.21|5442.81|5442.21|5442.31|5441.71|31
1723641560000|2024-08-14 13:19:20|5442.68|5442.08|5442.56|5441.96|5442.81|5442.21|5442.43|5441.83|78
1723641570000|2024-08-14 13:19:30|5442.68|5442.08|5442.81|5442.21|5442.81|5442.21|5442.68|5442.08|46
1723641580000|2024-08-14 13:19:40|5442.68|5442.08|5442.31|5441.71|5442.81|5442.21|5442.31|5441.71|86
1723641590000|2024-08-14 13:19:50|5442.56|5441.96|5442.81|5442.21|5443.06|5442.46|5442.56|5441.96|76
1723641600000|2024-08-14 13:20:00|5442.93|5442.33|5443.56|5442.96|5443.56|5442.96|5442.93|5442.33|173
1723641610000|2024-08-14 13:20:10|5443.31|5442.71|5443.56|5442.96|5443.56|5442.96|5443.31|5442.71|94
1723641620000|2024-08-14 13:20:20|5443.43|5442.83|5442.81|5442.21|5443.56|5442.96|5442.81|5442.21|44
1723641630000|2024-08-14 13:20:30|5442.31|5441.71|5442.56|5441.96|5442.81|5442.21|5442.06|5441.46|114
1723641640000|2024-08-14 13:20:40|5442.68|5442.08|5442.81|5442.21|5443.06|5442.46|5442.56|5441.96|43
1723641650000|2024-08-14 13:20:50|5442.68|5442.08|5442.56|5441.96|5442.68|5442.08|5442.31|5441.71|35
1723641660000|2024-08-14 13:21:00|5442.43|5441.83|5442.56|5441.96|5442.56|5441.96|5442.31|5441.71|64
1723641670000|2024-08-14 13:21:10|5442.31|5441.71|5442.31|5441.71|5442.31|5441.71|5442.31|5441.71|20
1723641680000|2024-08-14 13:21:20|5442.06|5441.46|5442.06|5441.46|5442.31|5441.71|5442.06|5441.46|21
1723641690000|2024-08-14 13:21:30|5442.31|5441.71|5442.56|5441.96|5442.56|5441.96|5442.06|5441.46|39
1723641700000|2024-08-14 13:21:40|5442.31|5441.71|5443.06|5442.46|5443.06|5442.46|5442.31|5441.71|41
1723641710000|2024-08-14 13:21:50|5443.31|5442.71|5443.56|5442.96|5443.56|5442.96|5443.31|5442.71|49
1723641720000|2024-08-14 13:22:00|5443.43|5442.83|5442.81|5442.21|5443.56|5442.96|5442.81|5442.21|61
1723641730000|2024-08-14 13:22:10|5443.06|5442.46|5443.43|5442.83|5443.43|5442.83|5443.06|5442.46|36
1723641740000|2024-08-14 13:22:20|5443.31|5442.71|5443.31|5442.71|5443.43|5442.83|5443.31|5442.71|6
1723641750000|2024-08-14 13:22:30|5443.43|5442.83|5443.31|5442.71|5443.81|5443.21|5443.31|5442.71|84
1723641760000|2024-08-14 13:22:40|5443.43|5442.83|5443.56|5442.96|5443.81|5443.21|5443.31|5442.71|43
1723641770000|2024-08-14 13:22:50|5443.43|5442.83|5443.31|5442.71|5443.56|5442.96|5443.31|5442.71|33
1723641780000|2024-08-14 13:23:00|5443.43|5442.83|5443.06|5442.46|5443.43|5442.83|5443.06|5442.46|50
1723641790000|2024-08-14 13:23:10|5443.18|5442.58|5443.31|5442.71|5443.31|5442.71|5443.06|5442.46|26
1723641800000|2024-08-14 13:23:20|5443.18|5442.58|5442.81|5442.21|5443.18|5442.58|5442.81|5442.21|65
1723641810000|2024-08-14 13:23:30|5443.06|5442.46|5443.81|5443.21|5444.06|5443.46|5443.06|5442.46|110
1723641820000|2024-08-14 13:23:40|5443.93|5443.33|5444.06|5443.46|5444.06|5443.46|5443.81|5443.21|78
1723641830000|2024-08-14 13:23:50|5443.81|5443.21|5444.06|5443.46|5444.06|5443.46|5443.81|5443.21|171
1723641840000|2024-08-14 13:24:00|5443.93|5443.33|5443.81|5443.21|5443.93|5443.33|5443.56|5442.96|86
1723641850000|2024-08-14 13:24:10|5443.93|5443.33|5444.06|5443.46|5444.06|5443.46|5443.81|5443.21|110
1723641860000|2024-08-14 13:24:20|5444.31|5443.71|5444.31|5443.71|5444.31|5443.71|5444.06|5443.46|147
1723641870000|2024-08-14 13:24:30|||||||||145
1723641880000|2024-08-14 13:24:40|5444.56|5443.96|5444.56|5443.96|5444.56|5443.96|5444.43|5443.83|50
1723641890000|2024-08-14 13:24:50|||||||||92
1723641900000|2024-08-14 13:25:00|5444.43|5443.83|5444.81|5444.21|5445.06|5444.46|5444.43|5443.83|606
1723641910000|2024-08-14 13:25:10|5444.56|5443.96|5444.81|5444.21|5444.81|5444.21|5444.43|5443.83|98
1723641920000|2024-08-14 13:25:20|5445.06|5444.46|5444.81|5444.21|5445.06|5444.46|5444.81|5444.21|118
1723641930000|2024-08-14 13:25:30|5444.68|5444.08|5444.93|5444.33|5444.93|5444.33|5444.56|5443.96|112
1723641940000|2024-08-14 13:25:40|5445.06|5444.46|5445.06|5444.46|5445.06|5444.46|5445.06|5444.46|62
1723641950000|2024-08-14 13:25:50|5444.81|5444.21|5444.06|5443.46|5444.81|5444.21|5444.06|5443.46|91
1723641960000|2024-08-14 13:26:00|5444.31|5443.71|5444.31|5443.71|5444.56|5443.96|5444.06|5443.46|94
1723641970000|2024-08-14 13:26:10|5444.06|5443.46|5443.31|5442.71|5444.06|5443.46|5443.31|5442.71|97
1723641980000|2024-08-14 13:26:20|5443.06|5442.46|5443.56|5442.96|5443.56|5442.96|5443.06|5442.46|163
1723641990000|2024-08-14 13:26:30|5443.31|5442.71|5443.06|5442.46|5443.56|5442.96|5443.06|5442.46|112
1723642000000|2024-08-14 13:26:40|5443.18|5442.58|5443.56|5442.96|5443.56|5442.96|5443.18|5442.58|70
1723642010000|2024-08-14 13:26:50|5443.43|5442.83|5443.81|5443.21|5443.81|5443.21|5443.31|5442.71|47
1723642020000|2024-08-14 13:27:00|5443.93|5443.33|5443.06|5442.46|5444.06|5443.46|5442.81|5442.21|123
1723642030000|2024-08-14 13:27:10|5442.81|5442.21|5442.56|5441.96|5442.81|5442.21|5442.56|5441.96|43
1723642040000|2024-08-14 13:27:20|5442.43|5441.83|5442.81|5442.21|5442.81|5442.21|5442.06|5441.46|97
1723642050000|2024-08-14 13:27:30|5443.06|5442.46|5442.81|5442.21|5443.06|5442.46|5442.31|5441.71|90
1723642060000|2024-08-14 13:27:40|5442.56|5441.96|5442.56|5441.96|5442.81|5442.21|5442.31|5441.71|177
1723642070000|2024-08-14 13:27:50|5442.06|5441.46|5442.31|5441.71|5442.31|5441.71|5442.06|5441.46|155
1723642080000|2024-08-14 13:28:00|5442.43|5441.83|5441.06|5440.46|5442.43|5441.83|5440.81|5440.21|542
1723642090000|2024-08-14 13:28:10|5440.93|5440.33|5440.18|5439.58|5441.06|5440.46|5440.18|5439.58|467
1723642100000|2024-08-14 13:28:20|5440.06|5439.46|5441.06|5440.46|5441.18|5440.58|5439.93|5439.33|354
1723642110000|2024-08-14 13:28:30|5440.93|5440.33|5440.81|5440.21|5441.06|5440.46|5440.31|5439.71|205
1723642120000|2024-08-14 13:28:40|5441.06|5440.46|5440.06|5439.46|5441.06|5440.46|5439.81|5439.21|287
1723642130000|2024-08-14 13:28:50|5439.93|5439.33|5439.81|5439.21|5440.06|5439.46|5439.56|5438.96|323
1723642140000|2024-08-14 13:29:00|5440.06|5439.46|5439.81|5439.21|5440.06|5439.46|5439.81|5439.21|283
1723642150000|2024-08-14 13:29:10|5439.56|5438.96|5440.31|5439.71|5440.43|5439.83|5439.56|5438.96|295
1723642160000|2024-08-14 13:29:20|5440.43|5439.83|5441.06|5440.46|5441.56|5440.96|5440.43|5439.83|677
1723642170000|2024-08-14 13:29:30|5441.81|5441.21|5442.06|5441.46|5442.31|5441.71|5441.56|5440.96|579
1723642180000|2024-08-14 13:29:40|5442.18|5441.58|5442.56|5441.96|5442.56|5441.96|5442.06|5441.46|179
1723642190000|2024-08-14 13:29:50|5442.31|5441.71|5442.81|5442.21|5442.81|5442.21|5442.06|5441.46|505
1723642200000|2024-08-14 13:30:00|5442.71|5442.31|5440.71|5440.31|5443.46|5443.06|5440.71|5440.31|3074
1723642210000|2024-08-14 13:30:10|5440.46|5440.06|5442.83|5442.43|5442.83|5442.43|5439.96|5439.56|1795
1723642220000|2024-08-14 13:30:20|5442.71|5442.31|5444.21|5443.81|5444.21|5443.81|5442.33|5441.93|1135
1723642230000|2024-08-14 13:30:30|5443.83|5443.43|5444.71|5444.31|5444.71|5444.31|5442.96|5442.56|999
1723642240000|2024-08-14 13:30:40|5444.46|5444.06|5442.96|5442.56|5444.46|5444.06|5442.46|5442.06|825
1723642250000|2024-08-14 13:30:50|5443.21|5442.81|5445.21|5444.81|5445.21|5444.81|5442.46|5442.06|1620
1723642260000|2024-08-14 13:31:00|5445.46|5445.06|5445.46|5445.06|5446.21|5445.81|5444.96|5444.56|1376
1723642270000|2024-08-14 13:31:10|5444.71|5444.31|5445.96|5445.56|5446.21|5445.81|5444.21|5443.81|955
1723642280000|2024-08-14 13:31:20|5446.21|5445.81|5446.21|5445.81|5446.46|5446.06|5445.71|5445.31|941
1723642290000|2024-08-14 13:31:30|5445.96|5445.56|5446.21|5445.81|5446.46|5446.06|5445.21|5444.81|817
1723642300000|2024-08-14 13:31:40|5446.46|5446.06|5446.21|5445.81|5446.46|5446.06|5445.96|5445.56|769
1723642310000|2024-08-14 13:31:50|5445.96|5445.56|5444.71|5444.31|5446.21|5445.81|5444.46|5444.06|846
1723642320000|2024-08-14 13:32:00|5444.46|5444.06|5445.21|5444.81|5445.21|5444.81|5443.96|5443.56|1060
1723642330000|2024-08-14 13:32:10|5445.08|5444.68|5444.96|5444.56|5445.46|5445.06|5444.21|5443.81|609
1723642340000|2024-08-14 13:32:20|5444.71|5444.31|5444.96|5444.56|5445.21|5444.81|5443.96|5443.56|563
1723642350000|2024-08-14 13:32:30|5444.71|5444.31|5445.21|5444.81|5445.21|5444.81|5444.71|5444.31|533
1723642360000|2024-08-14 13:32:40|5444.96|5444.56|5443.21|5442.81|5444.96|5444.56|5442.96|5442.56|838
1723642370000|2024-08-14 13:32:50|5442.96|5442.56|5442.71|5442.31|5444.21|5443.81|5442.46|5442.06|810
1723642380000|2024-08-14 13:33:00|5442.46|5442.06|5442.46|5442.06|5443.21|5442.81|5441.96|5441.56|757
1723642390000|2024-08-14 13:33:10|5442.21|5441.81|5439.96|5439.56|5442.21|5441.81|5439.96|5439.56|947
1723642400000|2024-08-14 13:33:20|5440.08|5439.68|5438.96|5438.56|5440.08|5439.68|5438.71|5438.31|856
1723642410000|2024-08-14 13:33:30|5439.46|5439.06|5439.46|5439.06|5440.46|5440.06|5439.46|5439.06|754
1723642420000|2024-08-14 13:33:40|5439.71|5439.31|5439.96|5439.56|5440.96|5440.56|5439.71|5439.31|456
1723642430000|2024-08-14 13:33:50|5440.21|5439.81|5439.21|5438.81|5440.21|5439.81|5438.46|5438.06|718
1723642440000|2024-08-14 13:34:00|5438.96|5438.56|5440.21|5439.81|5440.96|5440.56|5438.71|5438.31|763
1723642450000|2024-08-14 13:34:10|5439.96|5439.56|5439.46|5439.06|5440.21|5439.81|5438.21|5437.81|717
1723642460000|2024-08-14 13:34:20|5439.21|5438.81|5438.96|5438.56|5439.71|5439.31|5438.08|5437.68|485
1723642470000|2024-08-14 13:34:30|5439.21|5438.81|5438.96|5438.56|5439.21|5438.81|5437.96|5437.56|448
1723642480000|2024-08-14 13:34:40|5438.71|5438.31|5437.46|5437.06|5439.21|5438.81|5437.46|5437.06|544
1723642490000|2024-08-14 13:34:50|5437.21|5436.81|5436.46|5436.06|5437.21|5436.81|5436.21|5435.81|764
1723642500000|2024-08-14 13:35:00|5436.21|5435.81|5434.83|5434.43|5436.46|5436.06|5433.71|5433.31|1585
1723642510000|2024-08-14 13:35:10|5434.96|5434.56|5434.21|5433.81|5434.96|5434.56|5432.21|5431.81|2208
1723642520000|2024-08-14 13:35:20|5433.96|5433.56|5435.71|5435.31|5435.96|5435.56|5433.71|5433.31|804
1723642530000|2024-08-14 13:35:30|5435.96|5435.56|5437.21|5436.81|5437.21|5436.81|5435.71|5435.31|863
1723642540000|2024-08-14 13:35:40|5436.96|5436.56|5438.71|5438.31|5438.71|5438.31|5436.96|5436.56|768
1723642550000|2024-08-14 13:35:50|5438.96|5438.56|5438.96|5438.56|5439.71|5439.31|5438.71|5438.31|757
1723642560000|2024-08-14 13:36:00|5438.83|5438.43|5438.21|5437.81|5439.21|5438.81|5437.71|5437.31|800
1723642570000|2024-08-14 13:36:10|5438.46|5438.06|5437.96|5437.56|5438.71|5438.31|5436.96|5436.56|565
1723642580000|2024-08-14 13:36:20|5438.21|5437.81|5439.71|5439.31|5440.46|5440.06|5437.96|5437.56|777
1723642590000|2024-08-14 13:36:30|5439.96|5439.56|5440.96|5440.56|5440.96|5440.56|5439.96|5439.56|601
1723642600000|2024-08-14 13:36:40|5441.21|5440.81|5439.46|5439.06|5441.21|5440.81|5438.96|5438.56|637
1723642610000|2024-08-14 13:36:50|5439.21|5438.81|5439.46|5439.06|5439.96|5439.56|5438.96|5438.56|559
1723642620000|2024-08-14 13:37:00|5439.96|5439.56|5438.21|5437.81|5439.96|5439.56|5438.21|5437.81|680
1723642630000|2024-08-14 13:37:10|5438.46|5438.06|5438.46|5438.06|5439.21|5438.81|5438.21|5437.81|457
1723642640000|2024-08-14 13:37:20|5438.71|5438.31|5439.21|5438.81|5439.46|5439.06|5437.96|5437.56|516
1723642650000|2024-08-14 13:37:30|5438.96|5438.56|5438.08|5437.68|5438.96|5438.56|5437.71|5437.31|578
1723642660000|2024-08-14 13:37:40|5438.21|5437.81|5439.71|5439.31|5439.83|5439.43|5438.21|5437.81|697
1723642670000|2024-08-14 13:37:50|5439.46|5439.06|5438.96|5438.56|5439.46|5439.06|5438.21|5437.81|659
1723642680000|2024-08-14 13:38:00|5439.21|5438.81|5438.96|5438.56|5439.21|5438.81|5437.96|5437.56|677
1723642690000|2024-08-14 13:38:10|5439.21|5438.81|5440.21|5439.81|5440.46|5440.06|5439.21|5438.81|782
1723642700000|2024-08-14 13:38:20|5440.33|5439.93|5439.96|5439.56|5440.96|5440.56|5438.96|5438.56|901
1723642710000|2024-08-14 13:38:30|5439.46|5439.06|5439.33|5438.93|5439.71|5439.31|5438.96|5438.56|416
1723642720000|2024-08-14 13:38:40|5439.46|5439.06|5438.46|5438.06|5439.46|5439.06|5437.96|5437.56|503
1723642730000|2024-08-14 13:38:50|5438.21|5437.81|5438.46|5438.06|5438.96|5438.56|5437.46|5437.06|569
1723642740000|2024-08-14 13:39:00|5438.96|5438.56|5438.71|5438.31|5438.96|5438.56|5438.21|5437.81|489
1723642750000|2024-08-14 13:39:10|5438.83|5438.43|5438.96|5438.56|5439.46|5439.06|5438.46|5438.06|485
1723642760000|2024-08-14 13:39:20|5438.83|5438.43|5438.96|5438.56|5439.21|5438.81|5436.96|5436.56|696
1723642770000|2024-08-14 13:39:30|5438.71|5438.31|5440.21|5439.81|5440.21|5439.81|5438.71|5438.31|379
1723642780000|2024-08-14 13:39:40|5440.46|5440.06|5440.58|5440.18|5440.71|5440.31|5439.96|5439.56|388
1723642790000|2024-08-14 13:39:50|5440.46|5440.06|5439.96|5439.56|5440.46|5440.06|5439.71|5439.31|580
1723642800000|2024-08-14 13:40:00|5439.71|5439.31|5438.21|5437.81|5440.46|5440.06|5438.21|5437.81|757
1723642810000|2024-08-14 13:40:10|5438.46|5438.06|5439.33|5438.93|5439.58|5439.18|5438.46|5438.06|485
1723642820000|2024-08-14 13:40:20|5439.71|5439.31|5438.71|5438.31|5439.96|5439.56|5438.71|5438.31|401
1723642830000|2024-08-14 13:40:30|5438.83|5438.43|5438.46|5438.06|5439.46|5439.06|5438.46|5438.06|351
1723642840000|2024-08-14 13:40:40|5438.58|5438.18|5438.58|5438.18|5438.71|5438.31|5437.96|5437.56|319
1723642850000|2024-08-14 13:40:50|5438.71|5438.31|5436.58|5436.18|5438.71|5438.31|5435.96|5435.56|1044
1723642860000|2024-08-14 13:41:00|5436.46|5436.06|5436.21|5435.81|5436.71|5436.31|5434.96|5434.56|1129
1723642870000|2024-08-14 13:41:10|5436.71|5436.31|5436.96|5436.56|5437.46|5437.06|5436.46|5436.06|548
1723642880000|2024-08-14 13:41:20|5436.71|5436.31|5434.96|5434.56|5436.96|5436.56|5434.71|5434.31|889
1723642890000|2024-08-14 13:41:30|5435.21|5434.81|5436.58|5436.18|5436.71|5436.31|5434.71|5434.31|529
1723642900000|2024-08-14 13:41:40|5436.46|5436.06|5434.96|5434.56|5436.46|5436.06|5434.21|5433.81|578
1723642910000|2024-08-14 13:41:50|5435.21|5434.81|5434.46|5434.06|5435.46|5435.06|5434.21|5433.81|692
1723642920000|2024-08-14 13:42:00|5433.96|5433.56|5433.71|5433.31|5435.21|5434.81|5433.71|5433.31|803
1723642930000|2024-08-14 13:42:10|5433.96|5433.56|5432.46|5432.06|5433.96|5433.56|5431.96|5431.56|1050
1723642940000|2024-08-14 13:42:20|5432.71|5432.31|5432.21|5431.81|5433.21|5432.81|5431.96|5431.56|1240
1723642950000|2024-08-14 13:42:30|5431.71|5431.31|5430.46|5430.06|5431.71|5431.31|5430.46|5430.06|989
1723642960000|2024-08-14 13:42:40|5430.71|5430.31|5430.71|5430.31|5430.96|5430.56|5429.96|5429.56|927
1723642970000|2024-08-14 13:42:50|5430.46|5430.06|5431.71|5431.31|5431.96|5431.56|5430.46|5430.06|932
1723642980000|2024-08-14 13:43:00|5431.96|5431.56|5433.46|5433.06|5434.21|5433.81|5431.96|5431.56|949
1723642990000|2024-08-14 13:43:10|5433.71|5433.31|5432.46|5432.06|5433.96|5433.56|5432.46|5432.06|577
1723643000000|2024-08-14 13:43:20|5432.71|5432.31|5431.96|5431.56|5432.96|5432.56|5431.83|5431.43|636
1723643010000|2024-08-14 13:43:30|5432.21|5431.81|5432.71|5432.31|5433.21|5432.81|5431.96|5431.56|649
1723643020000|2024-08-14 13:43:40|5432.46|5432.06|5432.96|5432.56|5433.46|5433.06|5432.21|5431.81|631
1723643030000|2024-08-14 13:43:50|5432.46|5432.06|5431.46|5431.06|5432.46|5432.06|5431.21|5430.81|722
1723643040000|2024-08-14 13:44:00|5431.71|5431.31|5432.71|5432.31|5432.71|5432.31|5431.21|5430.81|1100
1723643050000|2024-08-14 13:44:10|5432.58|5432.18|5430.21|5429.81|5432.58|5432.18|5429.46|5429.06|1687
1723643060000|2024-08-14 13:44:20|5429.96|5429.56|5430.21|5429.81|5430.21|5429.81|5429.21|5428.81|837
1723643070000|2024-08-14 13:44:30|5429.96|5429.56|5429.21|5428.81|5430.71|5430.31|5428.96|5428.56|749
1723643080000|2024-08-14 13:44:40|5429.46|5429.06|5429.71|5429.31|5430.21|5429.81|5428.96|5428.56|945
1723643090000|2024-08-14 13:44:50|5429.96|5429.56|5430.21|5429.81|5430.71|5430.31|5429.71|5429.31|605
1723643100000|2024-08-14 13:45:00|5430.71|5430.31|5431.46|5431.06|5432.08|5431.68|5430.21|5429.81|1008
1723643110000|2024-08-14 13:45:10|5431.71|5431.31|5429.71|5429.31|5431.71|5431.31|5429.71|5429.31|831
1723643120000|2024-08-14 13:45:20|5429.46|5429.06|5431.46|5431.06|5431.46|5431.06|5429.46|5429.06|790
1723643130000|2024-08-14 13:45:30|5431.71|5431.31|5431.96|5431.56|5431.96|5431.56|5431.21|5430.81|766
1723643140000|2024-08-14 13:45:40|5431.83|5431.43|5432.71|5432.31|5432.71|5432.31|5431.46|5431.06|730
1723643150000|2024-08-14 13:45:50|5432.58|5432.18|5434.21|5433.81|5434.46|5434.06|5432.58|5432.18|722
1723643160000|2024-08-14 13:46:00|5433.96|5433.56|5434.21|5433.81|5434.96|5434.56|5433.96|5433.56|747
1723643170000|2024-08-14 13:46:10|5433.96|5433.56|5434.46|5434.06|5434.71|5434.31|5433.46|5433.06|751
1723643180000|2024-08-14 13:46:20|5434.33|5433.93|5431.71|5431.31|5434.71|5434.31|5431.46|5431.06|992
1723643190000|2024-08-14 13:46:30|5431.46|5431.06|5432.21|5431.81|5432.21|5431.81|5430.96|5430.56|660
1723643200000|2024-08-14 13:46:40|5432.08|5431.68|5433.21|5432.81|5433.21|5432.81|5431.71|5431.31|642
1723643210000|2024-08-14 13:46:50|5432.96|5432.56|5433.46|5433.06|5433.46|5433.06|5432.46|5432.06|413
1723643220000|2024-08-14 13:47:00|5432.96|5432.56|5434.83|5434.43|5434.83|5434.43|5432.96|5432.56|631
1723643230000|2024-08-14 13:47:10|5434.71|5434.31|5432.71|5432.31|5435.21|5434.81|5432.58|5432.18|700
1723643240000|2024-08-14 13:47:20|5432.21|5431.81|5433.33|5432.93|5433.58|5433.18|5432.21|5431.81|608
1723643250000|2024-08-14 13:47:30|5433.21|5432.81|5434.96|5434.56|5434.96|5434.56|5433.21|5432.81|490
1723643260000|2024-08-14 13:47:40|5434.71|5434.31|5437.21|5436.81|5437.46|5437.06|5434.71|5434.31|1793
1723643270000|2024-08-14 13:47:50|5436.96|5436.56|5435.96|5435.56|5437.21|5436.81|5435.96|5435.56|556
1723643280000|2024-08-14 13:48:00|5435.46|5435.06|5434.21|5433.81|5435.71|5435.31|5434.21|5433.81|816
1723643290000|2024-08-14 13:48:10|5434.46|5434.06|5435.21|5434.81|5435.33|5434.93|5434.21|5433.81|490
1723643300000|2024-08-14 13:48:20|5435.33|5434.93|5434.46|5434.06|5435.33|5434.93|5434.21|5433.81|1078
1723643310000|2024-08-14 13:48:30|5434.96|5434.56|5435.21|5434.81|5435.71|5435.31|5434.71|5434.31|710
1723643320000|2024-08-14 13:48:40|5434.96|5434.56|5435.33|5434.93|5435.46|5435.06|5434.71|5434.31|788
1723643330000|2024-08-14 13:48:50|5435.21|5434.81|5434.71|5434.31|5435.46|5435.06|5434.71|5434.31|747
1723643340000|2024-08-14 13:49:00|5434.83|5434.43|5435.71|5435.31|5435.71|5435.31|5434.58|5434.18|641
1723643350000|2024-08-14 13:49:10|5435.96|5435.56|5433.46|5433.06|5436.33|5435.93|5433.46|5433.06|792
1723643360000|2024-08-14 13:49:20|5433.21|5432.81|5432.71|5432.31|5433.21|5432.81|5432.58|5432.18|704
1723643370000|2024-08-14 13:49:30|5432.96|5432.56|5432.46|5432.06|5433.96|5433.56|5432.33|5431.93|794
1723643380000|2024-08-14 13:49:40|5432.21|5431.81|5433.21|5432.81|5433.96|5433.56|5432.21|5431.81|489
1723643390000|2024-08-14 13:49:50|5433.08|5432.68|5433.21|5432.81|5433.21|5432.81|5432.46|5432.06|450
1723643400000|2024-08-14 13:50:00|5433.46|5433.06|5434.96|5434.56|5435.21|5434.81|5433.46|5433.06|765
1723643410000|2024-08-14 13:50:10|5435.21|5434.81|5434.96|5434.56|5435.46|5435.06|5433.96|5433.56|554
1723643420000|2024-08-14 13:50:20|5435.21|5434.81|5434.96|5434.56|5435.96|5435.56|5434.96|5434.56|500
1723643430000|2024-08-14 13:50:30|5435.46|5435.06|5434.46|5434.06|5435.46|5435.06|5433.71|5433.31|472
1723643440000|2024-08-14 13:50:40|5433.96|5433.56|5433.46|5433.06|5434.21|5433.81|5433.21|5432.81|433
1723643450000|2024-08-14 13:50:50|5432.96|5432.56|5432.71|5432.31|5433.46|5433.06|5432.71|5432.31|341
1723643460000|2024-08-14 13:51:00|5432.96|5432.56|5433.58|5433.18|5433.96|5433.56|5432.71|5432.31|807
1723643470000|2024-08-14 13:51:10|5433.71|5433.31|5433.21|5432.81|5433.71|5433.31|5432.71|5432.31|326
1723643480000|2024-08-14 13:51:20|5432.96|5432.56|5432.96|5432.56|5433.71|5433.31|5431.71|5431.31|713
1723643490000|2024-08-14 13:51:30|5432.71|5432.31|5432.21|5431.81|5433.21|5432.81|5432.21|5431.81|498
1723643500000|2024-08-14 13:51:40|5432.46|5432.06|5429.96|5429.56|5432.46|5432.06|5429.96|5429.56|825
1723643510000|2024-08-14 13:51:50|5430.21|5429.81|5430.46|5430.06|5430.46|5430.06|5429.96|5429.56|938
1723643520000|2024-08-14 13:52:00|5430.33|5429.93|5430.96|5430.56|5431.46|5431.06|5430.21|5429.81|777
1723643530000|2024-08-14 13:52:10|5430.71|5430.31|5430.96|5430.56|5430.96|5430.56|5430.46|5430.06|398
1723643540000|2024-08-14 13:52:20|5430.21|5429.81|5430.21|5429.81|5431.08|5430.68|5429.96|5429.56|1040
1723643550000|2024-08-14 13:52:30|5430.46|5430.06|5431.08|5430.68|5431.21|5430.81|5430.21|5429.81|450
1723643560000|2024-08-14 13:52:40|5430.96|5430.56|5430.96|5430.56|5430.96|5430.56|5430.21|5429.81|521
1723643570000|2024-08-14 13:52:50|5431.21|5430.81|5431.71|5431.31|5431.71|5431.31|5430.96|5430.56|407
1723643580000|2024-08-14 13:53:00|5432.21|5431.81|5433.96|5433.56|5434.21|5433.81|5432.21|5431.81|955
1723643590000|2024-08-14 13:53:10|5434.21|5433.81|5433.71|5433.31|5434.46|5434.06|5432.96|5432.56|567
1723643600000|2024-08-14 13:53:20|5433.96|5433.56|5433.46|5433.06|5433.96|5433.56|5433.33|5432.93|385
1723643610000|2024-08-14 13:53:30|5433.71|5433.31|5432.96|5432.56|5433.83|5433.43|5432.71|5432.31|403
1723643620000|2024-08-14 13:53:40|5432.71|5432.31|5433.46|5433.06|5433.46|5433.06|5432.71|5432.31|432
1723643630000|2024-08-14 13:53:50|5433.08|5432.68|5434.46|5434.06|5434.71|5434.31|5433.08|5432.68|692
1723643640000|2024-08-14 13:54:00|5434.71|5434.31|5434.96|5434.56|5435.21|5434.81|5433.96|5433.56|926
1723643650000|2024-08-14 13:54:10|5434.71|5434.31|5433.58|5433.18|5434.96|5434.56|5433.46|5433.06|659
1723643660000|2024-08-14 13:54:20|5433.33|5432.93|5431.96|5431.56|5433.46|5433.06|5431.83|5431.43|630
1723643670000|2024-08-14 13:54:30|5432.21|5431.81|5431.46|5431.06|5432.21|5431.81|5431.21|5430.81|788
1723643680000|2024-08-14 13:54:40|5431.96|5431.56|5431.33|5430.93|5431.96|5431.56|5431.21|5430.81|381
1723643690000|2024-08-14 13:54:50|5431.46|5431.06|5430.46|5430.06|5431.46|5431.06|5430.21|5429.81|677
1723643700000|2024-08-14 13:55:00|5430.71|5430.31|5430.21|5429.81|5431.08|5430.68|5429.96|5429.56|713
1723643710000|2024-08-14 13:55:10|5430.46|5430.06|5430.46|5430.06|5431.46|5431.06|5429.96|5429.56|797
1723643720000|2024-08-14 13:55:20|5430.33|5429.93|5430.71|5430.31|5431.21|5430.81|5430.21|5429.81|429
1723643730000|2024-08-14 13:55:30|5430.46|5430.06|5428.96|5428.56|5430.96|5430.56|5428.96|5428.56|1595
1723643740000|2024-08-14 13:55:40|5428.71|5428.31|5429.46|5429.06|5429.96|5429.56|5428.71|5428.31|982
1723643750000|2024-08-14 13:55:50|5429.71|5429.31|5428.46|5428.06|5429.71|5429.31|5428.46|5428.06|968
1723643760000|2024-08-14 13:56:00|5428.71|5428.31|5429.71|5429.31|5429.71|5429.31|5428.46|5428.06|795
1723643770000|2024-08-14 13:56:10|5429.46|5429.06|5428.83|5428.43|5429.46|5429.06|5428.71|5428.31|555
1723643780000|2024-08-14 13:56:20|5428.96|5428.56|5428.96|5428.56|5428.96|5428.56|5427.96|5427.56|1156
1723643790000|2024-08-14 13:56:30|5428.71|5428.31|5431.96|5431.56|5431.96|5431.56|5428.71|5428.31|1222
1723643800000|2024-08-14 13:56:40|5431.71|5431.31|5431.46|5431.06|5432.21|5431.81|5430.96|5430.56|701
1723643810000|2024-08-14 13:56:50|5431.21|5430.81|5430.71|5430.31|5431.71|5431.31|5430.46|5430.06|559
1723643820000|2024-08-14 13:57:00|5430.21|5429.81|5428.71|5428.31|5430.21|5429.81|5428.21|5427.81|673
1723643830000|2024-08-14 13:57:10|5428.58|5428.18|5428.46|5428.06|5428.58|5428.18|5427.96|5427.56|779
1723643840000|2024-08-14 13:57:20|5428.71|5428.31|5428.46|5428.06|5428.96|5428.56|5428.21|5427.81|566
1723643850000|2024-08-14 13:57:30|5428.71|5428.31|5428.71|5428.31|5429.21|5428.81|5428.46|5428.06|335
1723643860000|2024-08-14 13:57:40|5428.46|5428.06|5428.71|5428.31|5429.21|5428.81|5428.21|5427.81|399
1723643870000|2024-08-14 13:57:50|5428.83|5428.43|5428.96|5428.56|5429.96|5429.56|5428.83|5428.43|567
1723643880000|2024-08-14 13:58:00|5428.83|5428.43|5429.58|5429.18|5429.71|5429.31|5428.71|5428.31|636
1723643890000|2024-08-14 13:58:10|5429.46|5429.06|5429.46|5429.06|5429.71|5429.31|5429.21|5428.81|263
1723643900000|2024-08-14 13:58:20|5429.21|5428.81|5428.71|5428.31|5429.33|5428.93|5428.71|5428.31|701
1723643910000|2024-08-14 13:58:30|5428.96|5428.56|5429.46|5429.06|5429.46|5429.06|5428.46|5428.06|515
1723643920000|2024-08-14 13:58:40|5429.21|5428.81|5428.96|5428.56|5429.46|5429.06|5428.96|5428.56|351
1723643930000|2024-08-14 13:58:50|5428.83|5428.43|5429.21|5428.81|5429.21|5428.81|5428.46|5428.06|410
1723643940000|2024-08-14 13:59:00|5429.46|5429.06|5429.71|5429.31|5429.96|5429.56|5428.96|5428.56|647
1723643950000|2024-08-14 13:59:10|5429.46|5429.06|5428.96|5428.56|5429.46|5429.06|5428.71|5428.31|326
1723643960000|2024-08-14 13:59:20|5429.08|5428.68|5429.46|5429.06|5429.71|5429.31|5428.96|5428.56|254
1723643970000|2024-08-14 13:59:30|5429.33|5428.93|5427.71|5427.31|5429.46|5429.06|5427.71|5427.31|919
1723643980000|2024-08-14 13:59:40|5427.58|5427.18|5428.71|5428.31|5428.96|5428.56|5426.96|5426.56|1369
1723643990000|2024-08-14 13:59:50|5428.58|5428.18|5428.96|5428.56|5429.21|5428.81|5428.46|5428.06|646
1723644000000|2024-08-14 14:00:00|5429.46|5429.06|5427.71|5427.31|5429.46|5429.06|5427.46|5427.06|1305
1723644010000|2024-08-14 14:00:10|5427.46|5427.06|5426.71|5426.31|5427.46|5427.06|5426.21|5425.81|2212
1723644020000|2024-08-14 14:00:20|5426.46|5426.06|5426.46|5426.06|5426.96|5426.56|5425.96|5425.56|1240
1723644030000|2024-08-14 14:00:30|5426.21|5425.81|5426.96|5426.56|5426.96|5426.56|5426.08|5425.68|804
1723644040000|2024-08-14 14:00:40|5426.71|5426.31|5429.71|5429.31|5429.71|5429.31|5426.46|5426.06|1099
1723644050000|2024-08-14 14:00:50|5429.46|5429.06|5428.46|5428.06|5429.96|5429.56|5428.21|5427.81|837
1723644060000|2024-08-14 14:01:00|5428.21|5427.81|5428.71|5428.31|5428.96|5428.56|5427.96|5427.56|624
1723644070000|2024-08-14 14:01:10|5428.96|5428.56|5429.71|5429.31|5429.71|5429.31|5428.21|5427.81|648
1723644080000|2024-08-14 14:01:20|5429.46|5429.06|5429.46|5429.06|5429.96|5429.56|5428.21|5427.81|701
1723644090000|2024-08-14 14:01:30|5429.21|5428.81|5428.71|5428.31|5429.46|5429.06|5428.71|5428.31|567
1723644100000|2024-08-14 14:01:40|5428.46|5428.06|5428.96|5428.56|5429.21|5428.81|5427.96|5427.56|736
1723644110000|2024-08-14 14:01:50|5428.46|5428.06|5428.96|5428.56|5429.21|5428.81|5428.46|5428.06|349
1723644120000|2024-08-14 14:02:00|5429.21|5428.81|5429.46|5429.06|5429.46|5429.06|5427.96|5427.56|858
1723644130000|2024-08-14 14:02:10|5429.21|5428.81|5428.71|5428.31|5429.46|5429.06|5428.71|5428.31|515
1723644140000|2024-08-14 14:02:20|5428.96|5428.56|5429.21|5428.81|5429.46|5429.06|5428.21|5427.81|774
1723644150000|2024-08-14 14:02:30|5429.71|5429.31|5429.71|5429.31|5430.21|5429.81|5429.46|5429.06|684
1723644160000|2024-08-14 14:02:40|5429.96|5429.56|5430.21|5429.81|5430.21|5429.81|5429.21|5428.81|501
1723644170000|2024-08-14 14:02:50|5430.46|5430.06|5430.46|5430.06|5431.46|5431.06|5430.21|5429.81|1454
1723644180000|2024-08-14 14:03:00|5429.96|5429.56|5429.46|5429.06|5429.96|5429.56|5428.96|5428.56|914
1723644190000|2024-08-14 14:03:10|5429.21|5428.81|5428.96|5428.56|5429.33|5428.93|5428.71|5428.31|344
1723644200000|2024-08-14 14:03:20|5429.08|5428.68|5429.46|5429.06|5429.46|5429.06|5428.46|5428.06|479
1723644210000|2024-08-14 14:03:30|5428.71|5428.31|5429.58|5429.18|5429.71|5429.31|5428.46|5428.06|301
1723644220000|2024-08-14 14:03:40|5429.71|5429.31|5430.21|5429.81|5430.46|5430.06|5429.46|5429.06|415
1723644230000|2024-08-14 14:03:50|5430.46|5430.06|5428.96|5428.56|5430.46|5430.06|5428.96|5428.56|644
1723644240000|2024-08-14 14:04:00|5428.71|5428.31|5428.21|5427.81|5429.46|5429.06|5428.21|5427.81|657
1723644250000|2024-08-14 14:04:10|5427.96|5427.56|5429.21|5428.81|5429.21|5428.81|5427.71|5427.31|469
1723644260000|2024-08-14 14:04:20|5429.46|5429.06|5431.21|5430.81|5431.21|5430.81|5429.46|5429.06|788
1723644270000|2024-08-14 14:04:30|5430.96|5430.56|5429.96|5429.56|5430.96|5430.56|5429.46|5429.06|471
1723644280000|2024-08-14 14:04:40|5430.21|5429.81|5430.96|5430.56|5430.96|5430.56|5429.46|5429.06|439
1723644290000|2024-08-14 14:04:50|5431.21|5430.81|5431.21|5430.81|5431.46|5431.06|5430.46|5430.06|374
1723644300000|2024-08-14 14:05:00|5431.46|5431.06|5430.46|5430.06|5431.71|5431.31|5430.21|5429.81|1032
1723644310000|2024-08-14 14:05:10|5430.71|5430.31|5430.71|5430.31|5430.96|5430.56|5430.08|5429.68|470
1723644320000|2024-08-14 14:05:20|5430.46|5430.06|5430.21|5429.81|5430.96|5430.56|5429.96|5429.56|831
1723644330000|2024-08-14 14:05:30|5430.46|5430.06|5429.71|5429.31|5430.71|5430.31|5429.46|5429.06|524
1723644340000|2024-08-14 14:05:40|5429.58|5429.18|5428.96|5428.56|5430.21|5429.81|5428.96|5428.56|641
1723644350000|2024-08-14 14:05:50|5429.21|5428.81|5429.21|5428.81|5429.71|5429.31|5428.96|5428.56|564
1723644360000|2024-08-14 14:06:00|5429.46|5429.06|5430.71|5430.31|5430.71|5430.31|5428.71|5428.31|500
1723644370000|2024-08-14 14:06:10|5430.83|5430.43|5429.96|5429.56|5431.71|5431.31|5429.96|5429.56|619
1723644380000|2024-08-14 14:06:20|5429.71|5429.31|5428.21|5427.81|5429.96|5429.56|5428.21|5427.81|678
1723644390000|2024-08-14 14:06:30|5427.96|5427.56|5425.96|5425.56|5427.96|5427.56|5425.96|5425.56|1418
1723644400000|2024-08-14 14:06:40|5426.21|5425.81|5427.21|5426.81|5427.21|5426.81|5425.46|5425.06|1254
1723644410000|2024-08-14 14:06:50|5427.46|5427.06|5427.46|5427.06|5427.71|5427.31|5426.96|5426.56|501
1723644420000|2024-08-14 14:07:00|5427.21|5426.81|5425.96|5425.56|5427.21|5426.81|5425.96|5425.56|1017
1723644430000|2024-08-14 14:07:10|5426.21|5425.81|5427.71|5427.31|5427.83|5427.43|5425.96|5425.56|769
1723644440000|2024-08-14 14:07:20|5427.96|5427.56|5427.83|5427.43|5428.21|5427.81|5427.71|5427.31|444
1723644450000|2024-08-14 14:07:30|5427.71|5427.31|5427.21|5426.81|5427.71|5427.31|5426.83|5426.43|556
1723644460000|2024-08-14 14:07:40|5427.46|5427.06|5425.71|5425.31|5427.58|5427.18|5425.71|5425.31|634
1723644470000|2024-08-14 14:07:50|5425.96|5425.56|5426.96|5426.56|5427.21|5426.81|5425.96|5425.56|669
1723644480000|2024-08-14 14:08:00|5427.21|5426.81|5429.21|5428.81|5429.21|5428.81|5427.21|5426.81|714
1723644490000|2024-08-14 14:08:10|5428.96|5428.56|5428.83|5428.43|5429.21|5428.81|5427.71|5427.31|606
1723644500000|2024-08-14 14:08:20|5428.71|5428.31|5428.83|5428.43|5428.96|5428.56|5427.96|5427.56|573
1723644510000|2024-08-14 14:08:30|5428.71|5428.31|5426.96|5426.56|5428.71|5428.31|5426.96|5426.56|498
1723644520000|2024-08-14 14:08:40|5426.71|5426.31|5428.21|5427.81|5428.46|5428.06|5426.71|5426.31|498
1723644530000|2024-08-14 14:08:50|5427.96|5427.56|5428.21|5427.81|5428.21|5427.81|5427.46|5427.06|375
1723644540000|2024-08-14 14:09:00|5428.08|5427.68|5427.96|5427.56|5428.08|5427.68|5427.46|5427.06|712
1723644550000|2024-08-14 14:09:10|5428.21|5427.81|5427.96|5427.56|5428.71|5428.31|5427.96|5427.56|559
1723644560000|2024-08-14 14:09:20|5428.21|5427.81|5429.46|5429.06|5429.46|5429.06|5428.21|5427.81|417
1723644570000|2024-08-14 14:09:30|5429.33|5428.93|5429.21|5428.81|5429.71|5429.31|5428.96|5428.56|497
1723644580000|2024-08-14 14:09:40|5429.46|5429.06|5428.96|5428.56|5429.71|5429.31|5428.71|5428.31|208
1723644590000|2024-08-14 14:09:50|5429.21|5428.81|5429.71|5429.31|5429.96|5429.56|5429.21|5428.81|261
1723644600000|2024-08-14 14:10:00|5429.96|5429.56|5427.21|5426.81|5430.21|5429.81|5426.96|5426.56|1085
1723644610000|2024-08-14 14:10:10|5426.96|5426.56|5427.33|5426.93|5427.96|5427.56|5426.96|5426.56|433
1723644620000|2024-08-14 14:10:20|5427.21|5426.81|5426.46|5426.06|5427.71|5427.31|5425.96|5425.56|1545
1723644630000|2024-08-14 14:10:30|5426.96|5426.56|5427.46|5427.06|5427.71|5427.31|5426.96|5426.56|648
1723644640000|2024-08-14 14:10:40|5427.71|5427.31|5427.21|5426.81|5427.71|5427.31|5426.96|5426.56|385
1723644650000|2024-08-14 14:10:50|5426.96|5426.56|5427.71|5427.31|5427.71|5427.31|5426.96|5426.56|229
1723644660000|2024-08-14 14:11:00|5427.46|5427.06|5425.71|5425.31|5427.46|5427.06|5424.96|5424.56|2049
1723644670000|2024-08-14 14:11:10|5425.46|5425.06|5424.46|5424.06|5425.71|5425.31|5424.21|5423.81|1686
1723644680000|2024-08-14 14:11:20|5424.21|5423.81|5423.46|5423.06|5424.71|5424.31|5423.46|5423.06|1358
1723644690000|2024-08-14 14:11:30|5423.71|5423.31|5424.21|5423.81|5424.33|5423.93|5423.71|5423.31|613
1723644700000|2024-08-14 14:11:40|5424.46|5424.06|5424.21|5423.81|5424.71|5424.31|5423.96|5423.56|570
1723644710000|2024-08-14 14:11:50|5424.46|5424.06|5423.71|5423.31|5424.46|5424.06|5423.46|5423.06|641
1723644720000|2024-08-14 14:12:00|5423.96|5423.56|5424.96|5424.56|5424.96|5424.56|5423.96|5423.56|677
1723644730000|2024-08-14 14:12:10|5424.71|5424.31|5424.21|5423.81|5425.46|5425.06|5424.21|5423.81|722
1723644740000|2024-08-14 14:12:20|5424.08|5423.68|5423.71|5423.31|5424.21|5423.81|5423.21|5422.81|1420
1723644750000|2024-08-14 14:12:30|5423.96|5423.56|5423.21|5422.81|5424.08|5423.68|5422.71|5422.31|1400
1723644760000|2024-08-14 14:12:40|5423.33|5422.93|5423.71|5423.31|5423.71|5423.31|5422.71|5422.31|684
1723644770000|2024-08-14 14:12:50|5423.46|5423.06|5423.21|5422.81|5423.96|5423.56|5423.21|5422.81|686
1723644780000|2024-08-14 14:13:00|5423.33|5422.93|5424.71|5424.31|5424.96|5424.56|5423.33|5422.93|588
1723644790000|2024-08-14 14:13:10|5424.46|5424.06|5423.46|5423.06|5424.83|5424.43|5423.21|5422.81|584
1723644800000|2024-08-14 14:13:20|5423.71|5423.31|5424.21|5423.81|5424.21|5423.81|5423.71|5423.31|307
1723644810000|2024-08-14 14:13:30|5424.08|5423.68|5424.71|5424.31|5424.96|5424.56|5423.96|5423.56|567
1723644820000|2024-08-14 14:13:40|5424.46|5424.06|5423.96|5423.56|5424.46|5424.06|5423.71|5423.31|320
1723644830000|2024-08-14 14:13:50|5424.08|5423.68|5423.96|5423.56|5424.46|5424.06|5423.71|5423.31|366
1723644840000|2024-08-14 14:14:00|5424.21|5423.81|5424.83|5424.43|5424.96|5424.56|5424.21|5423.81|650
1723644850000|2024-08-14 14:14:10|5424.96|5424.56|5423.71|5423.31|5424.96|5424.56|5423.71|5423.31|606
1723644860000|2024-08-14 14:14:20|5423.96|5423.56|5423.96|5423.56|5423.96|5423.56|5423.83|5423.43|252
1723644870000|2024-08-14 14:14:30|5424.21|5423.81|5426.21|5425.81|5426.46|5426.06|5424.21|5423.81|1076
1723644880000|2024-08-14 14:14:40|5426.46|5426.06|5426.46|5426.06|5426.71|5426.31|5426.21|5425.81|503
1723644890000|2024-08-14 14:14:50|5426.33|5425.93|5425.96|5425.56|5426.46|5426.06|5425.46|5425.06|542
1723644900000|2024-08-14 14:15:00|5426.21|5425.81|5425.46|5425.06|5426.46|5426.06|5424.71|5424.31|993
1723644910000|2024-08-14 14:15:10|5425.71|5425.31|5425.21|5424.81|5426.21|5425.81|5424.96|5424.56|1442
1723644920000|2024-08-14 14:15:20|5425.46|5425.06|5426.71|5426.31|5426.96|5426.56|5425.46|5425.06|696
1723644930000|2024-08-14 14:15:30|5426.46|5426.06|5425.71|5425.31|5426.71|5426.31|5425.71|5425.31|619
1723644940000|2024-08-14 14:15:40|5425.58|5425.18|5426.46|5426.06|5426.71|5426.31|5425.58|5425.18|371
1723644950000|2024-08-14 14:15:50|5426.58|5426.18|5426.21|5425.81|5426.58|5426.18|5424.46|5424.06|1270
1723644960000|2024-08-14 14:16:00|5425.96|5425.56|5426.71|5426.31|5427.21|5426.81|5425.71|5425.31|512
1723644970000|2024-08-14 14:16:10|5426.83|5426.43|5426.96|5426.56|5427.46|5427.06|5426.71|5426.31|433
1723644980000|2024-08-14 14:16:20|5426.71|5426.31|5428.46|5428.06|5428.71|5428.31|5426.71|5426.31|972
1723644990000|2024-08-14 14:16:30|5428.21|5427.81|5425.71|5425.31|5428.21|5427.81|5425.71|5425.31|602
1723645000000|2024-08-14 14:16:40|5425.46|5425.06|5426.46|5426.06|5426.58|5426.18|5425.21|5424.81|533
1723645010000|2024-08-14 14:16:50|5426.21|5425.81|5426.58|5426.18|5426.96|5426.56|5426.21|5425.81|462
1723645020000|2024-08-14 14:17:00|5426.46|5426.06|5425.46|5425.06|5426.46|5426.06|5424.46|5424.06|1101
1723645030000|2024-08-14 14:17:10|5425.33|5424.93|5424.96|5424.56|5425.33|5424.93|5424.71|5424.31|460
1723645040000|2024-08-14 14:17:20|5425.08|5424.68|5426.46|5426.06|5426.46|5426.06|5425.08|5424.68|360
1723645050000|2024-08-14 14:17:30|5426.33|5425.93|5426.71|5426.31|5427.21|5426.81|5426.21|5425.81|395
1723645060000|2024-08-14 14:17:40|5426.96|5426.56|5426.46|5426.06|5426.96|5426.56|5426.21|5425.81|265
1723645070000|2024-08-14 14:17:50|5426.71|5426.31|5425.96|5425.56|5426.71|5426.31|5425.71|5425.31|431
1723645080000|2024-08-14 14:18:00|5425.71|5425.31|5426.71|5426.31|5426.71|5426.31|5425.71|5425.31|553
1723645090000|2024-08-14 14:18:10|5426.83|5426.43|5427.96|5427.56|5427.96|5427.56|5426.83|5426.43|929
1723645100000|2024-08-14 14:18:20|5428.21|5427.81|5428.71|5428.31|5428.71|5428.31|5428.08|5427.68|615
1723645110000|2024-08-14 14:18:30|5428.96|5428.56|5428.58|5428.18|5429.08|5428.68|5427.96|5427.56|479
1723645120000|2024-08-14 14:18:40|5428.46|5428.06|5428.96|5428.56|5429.21|5428.81|5428.46|5428.06|339
1723645130000|2024-08-14 14:18:50|5428.83|5428.43|5428.96|5428.56|5428.96|5428.56|5428.33|5427.93|291
1723645140000|2024-08-14 14:19:00|5429.21|5428.81|5429.21|5428.81|5429.21|5428.81|5428.46|5428.06|531
1723645150000|2024-08-14 14:19:10|5429.08|5428.68|5428.21|5427.81|5429.21|5428.81|5427.96|5427.56|284
1723645160000|2024-08-14 14:19:20|5428.33|5427.93|5428.46|5428.06|5428.46|5428.06|5427.58|5427.18|244
1723645170000|2024-08-14 14:19:30|5428.58|5428.18|5429.46|5429.06|5429.71|5429.31|5428.46|5428.06|540
1723645180000|2024-08-14 14:19:40|5429.21|5428.81|5428.46|5428.06|5429.46|5429.06|5428.33|5427.93|424
1723645190000|2024-08-14 14:19:50|5428.21|5427.81|5429.21|5428.81|5429.21|5428.81|5428.21|5427.81|314
1723645200000|2024-08-14 14:20:00|5429.33|5428.93|5429.58|5429.18|5429.71|5429.31|5428.46|5428.06|583
1723645210000|2024-08-14 14:20:10|5429.71|5429.31|5430.21|5429.81|5430.46|5430.06|5429.71|5429.31|852
1723645220000|2024-08-14 14:20:20|5430.46|5430.06|5430.08|5429.68|5430.71|5430.31|5429.71|5429.31|753
1723645230000|2024-08-14 14:20:30|5429.96|5429.56|5430.08|5429.68|5430.83|5430.43|5429.96|5429.56|472
1723645240000|2024-08-14 14:20:40|5430.21|5429.81|5429.46|5429.06|5430.21|5429.81|5428.96|5428.56|512
1723645250000|2024-08-14 14:20:50|5429.58|5429.18|5429.21|5428.81|5429.96|5429.56|5429.21|5428.81|344
1723645260000|2024-08-14 14:21:00|5428.96|5428.56|5430.08|5429.68|5430.21|5429.81|5428.96|5428.56|319
1723645270000|2024-08-14 14:21:10|5430.21|5429.81|5428.96|5428.56|5430.21|5429.81|5428.96|5428.56|286
1723645280000|2024-08-14 14:21:20|5428.46|5428.06|5427.71|5427.31|5428.46|5428.06|5427.21|5426.81|838
1723645290000|2024-08-14 14:21:30|5427.46|5427.06|5429.58|5429.18|5429.58|5429.18|5427.46|5427.06|356
1723645300000|2024-08-14 14:21:40|5429.46|5429.06|5428.96|5428.56|5429.58|5429.18|5428.46|5428.06|284
1723645310000|2024-08-14 14:21:50|5429.08|5428.68|5428.96|5428.56|5429.21|5428.81|5428.71|5428.31|141
1723645320000|2024-08-14 14:22:00|5429.08|5428.68|5429.96|5429.56|5429.96|5429.56|5428.96|5428.56|397
1723645330000|2024-08-14 14:22:10|5430.21|5429.81|5429.46|5429.06|5430.46|5430.06|5428.96|5428.56|390
1723645340000|2024-08-14 14:22:20|5429.21|5428.81|5428.46|5428.06|5429.33|5428.93|5428.33|5427.93|334
1723645350000|2024-08-14 14:22:30|5428.58|5428.18|5429.46|5429.06|5429.71|5429.31|5428.58|5428.18|300
1723645360000|2024-08-14 14:22:40|5429.33|5428.93|5429.46|5429.06|5430.33|5429.93|5429.21|5428.81|320
1723645370000|2024-08-14 14:22:50|5429.58|5429.18|5430.21|5429.81|5430.21|5429.81|5429.58|5429.18|235
1723645380000|2024-08-14 14:23:00|5430.46|5430.06|5431.08|5430.68|5431.21|5430.81|5430.46|5430.06|674
1723645390000|2024-08-14 14:23:10|5431.21|5430.81|5431.46|5431.06|5431.96|5431.56|5430.96|5430.56|770
1723645400000|2024-08-14 14:23:20|5431.21|5430.81|5432.46|5432.06|5432.46|5432.06|5431.21|5430.81|832
1723645410000|2024-08-14 14:23:30|5432.21|5431.81|5432.21|5431.81|5432.46|5432.06|5431.71|5431.31|695
1723645420000|2024-08-14 14:23:40|5432.33|5431.93|5432.46|5432.06|5433.71|5433.31|5431.71|5431.31|2011
1723645430000|2024-08-14 14:23:50|5432.21|5431.81|5433.21|5432.81|5433.71|5433.31|5432.21|5431.81|676
1723645440000|2024-08-14 14:24:00|5433.46|5433.06|5432.71|5432.31|5433.71|5433.31|5432.46|5432.06|899
1723645450000|2024-08-14 14:24:10|5432.46|5432.06|5432.08|5431.68|5432.71|5432.31|5431.96|5431.56|443
1723645460000|2024-08-14 14:24:20|5432.21|5431.81|5433.21|5432.81|5433.58|5433.18|5432.21|5431.81|640
1723645470000|2024-08-14 14:24:30|5433.08|5432.68|5432.96|5432.56|5433.21|5432.81|5432.46|5432.06|402
1723645480000|2024-08-14 14:24:40|5433.21|5432.81|5432.71|5432.31|5433.46|5433.06|5432.46|5432.06|697
1723645490000|2024-08-14 14:24:50|5432.46|5432.06|5433.21|5432.81|5433.21|5432.81|5432.33|5431.93|895
1723645500000|2024-08-14 14:25:00|5433.33|5432.93|5432.71|5432.31|5433.71|5433.31|5432.21|5431.81|781
1723645510000|2024-08-14 14:25:10|5432.96|5432.56|5432.21|5431.81|5433.08|5432.68|5431.96|5431.56|470
1723645520000|2024-08-14 14:25:20|5431.96|5431.56|5433.46|5433.06|5433.46|5433.06|5431.96|5431.56|251
1723645530000|2024-08-14 14:25:30|5433.21|5432.81|5432.71|5432.31|5433.21|5432.81|5432.71|5432.31|238
1723645540000|2024-08-14 14:25:40|5432.83|5432.43|5433.21|5432.81|5433.71|5433.31|5432.71|5432.31|278
1723645550000|2024-08-14 14:25:50|5432.96|5432.56|5432.96|5432.56|5433.46|5433.06|5432.83|5432.43|229
1723645560000|2024-08-14 14:26:00|5432.71|5432.31|5430.96|5430.56|5433.46|5433.06|5430.96|5430.56|631
1723645570000|2024-08-14 14:26:10|5430.71|5430.31|5428.96|5428.56|5430.71|5430.31|5428.71|5428.31|1171
1723645580000|2024-08-14 14:26:20|5429.33|5428.93|5429.96|5429.56|5430.21|5429.81|5429.33|5428.93|401
1723645590000|2024-08-14 14:26:30|5430.21|5429.81|5431.21|5430.81|5431.21|5430.81|5430.21|5429.81|395
1723645600000|2024-08-14 14:26:40|5430.96|5430.56|5430.21|5429.81|5431.08|5430.68|5429.96|5429.56|236
1723645610000|2024-08-14 14:26:50|5430.08|5429.68|5429.58|5429.18|5430.71|5430.31|5429.46|5429.06|290
1723645620000|2024-08-14 14:27:00|5429.71|5429.31|5427.96|5427.56|5429.71|5429.31|5427.71|5427.31|816
1723645630000|2024-08-14 14:27:10|5428.21|5427.81|5429.71|5429.31|5429.96|5429.56|5428.21|5427.81|438
1723645640000|2024-08-14 14:27:20|5429.58|5429.18|5430.46|5430.06|5430.46|5430.06|5429.46|5429.06|259
1723645650000|2024-08-14 14:27:30|5430.58|5430.18|5430.21|5429.81|5431.21|5430.81|5430.21|5429.81|284
1723645660000|2024-08-14 14:27:40|5430.33|5429.93|5430.46|5430.06|5430.96|5430.56|5430.21|5429.81|180
1723645670000|2024-08-14 14:27:50|5430.58|5430.18|5430.71|5430.31|5430.71|5430.31|5430.21|5429.81|129
1723645680000|2024-08-14 14:28:00|5430.96|5430.56|5431.46|5431.06|5431.46|5431.06|5430.21|5429.81|340
1723645690000|2024-08-14 14:28:10|5431.33|5430.93|5431.58|5431.18|5431.71|5431.31|5431.33|5430.93|330
1723645700000|2024-08-14 14:28:20|5431.71|5431.31|5431.83|5431.43|5431.96|5431.56|5431.33|5430.93|143
1723645710000|2024-08-14 14:28:30|5431.96|5431.56|5431.21|5430.81|5431.96|5431.56|5429.96|5429.56|892
1723645720000|2024-08-14 14:28:40|5430.96|5430.56|5431.21|5430.81|5431.46|5431.06|5430.71|5430.31|220
1723645730000|2024-08-14 14:28:50|5431.08|5430.68|5430.96|5430.56|5431.21|5430.81|5430.71|5430.31|95
1723645740000|2024-08-14 14:29:00|5431.21|5430.81|5431.21|5430.81|5431.71|5431.31|5430.96|5430.56|148
1723645750000|2024-08-14 14:29:10|5431.46|5431.06|5431.96|5431.56|5432.21|5431.81|5431.46|5431.06|394
1723645760000|2024-08-14 14:29:20|5432.08|5431.68|5433.21|5432.81|5433.46|5433.06|5431.96|5431.56|532
1723645770000|2024-08-14 14:29:30|5433.46|5433.06|5433.71|5433.31|5433.96|5433.56|5433.46|5433.06|459
1723645780000|2024-08-14 14:29:40|5433.83|5433.43|5432.96|5432.56|5433.96|5433.56|5432.96|5432.56|606
1723645790000|2024-08-14 14:29:50|5432.71|5432.31|5432.71|5432.31|5432.96|5432.56|5432.46|5432.06|500
1723645800000|2024-08-14 14:30:00|5432.96|5432.56|5433.71|5433.31|5433.71|5433.31|5432.21|5431.81|778
1723645810000|2024-08-14 14:30:10|5433.21|5432.81|5432.46|5432.06|5433.33|5432.93|5432.21|5431.81|433
1723645820000|2024-08-14 14:30:20|5432.33|5431.93|5433.46|5433.06|5433.58|5433.18|5432.33|5431.93|448
1723645830000|2024-08-14 14:30:30|5433.21|5432.81|5432.96|5432.56|5433.33|5432.93|5432.71|5432.31|282
1723645840000|2024-08-14 14:30:40|5433.21|5432.81|5432.71|5432.31|5433.58|5433.18|5432.71|5432.31|471
1723645850000|2024-08-14 14:30:50|5432.83|5432.43|5433.21|5432.81|5433.46|5433.06|5432.71|5432.31|387
1723645860000|2024-08-14 14:31:00|5433.08|5432.68|5431.96|5431.56|5433.21|5432.81|5431.58|5431.18|522
1723645870000|2024-08-14 14:31:10|5431.83|5431.43|5431.46|5431.06|5431.96|5431.56|5430.96|5430.56|407
1723645880000|2024-08-14 14:31:20|5431.71|5431.31|5429.71|5429.31|5431.71|5431.31|5429.46|5429.06|443
1723645890000|2024-08-14 14:31:30|5430.08|5429.68|5430.71|5430.31|5430.96|5430.56|5429.71|5429.31|395
1723645900000|2024-08-14 14:31:40|5430.58|5430.18|5429.46|5429.06|5430.58|5430.18|5429.21|5428.81|366
1723645910000|2024-08-14 14:31:50|5429.71|5429.31|5429.71|5429.31|5429.96|5429.56|5429.21|5428.81|210
1723645920000|2024-08-14 14:32:00|5429.96|5429.56|5428.21|5427.81|5429.96|5429.56|5428.21|5427.81|413
1723645930000|2024-08-14 14:32:10|5428.46|5428.06|5427.46|5427.06|5428.71|5428.31|5426.46|5426.06|797
1723645940000|2024-08-14 14:32:20|5427.71|5427.31|5428.21|5427.81|5428.21|5427.81|5427.46|5427.06|444
1723645950000|2024-08-14 14:32:30|5427.96|5427.56|5428.96|5428.56|5429.21|5428.81|5427.96|5427.56|273
1723645960000|2024-08-14 14:32:40|5428.83|5428.43|5425.96|5425.56|5428.83|5428.43|5425.71|5425.31|733
1723645970000|2024-08-14 14:32:50|5425.71|5425.31|5423.96|5423.56|5425.96|5425.56|5423.71|5423.31|1731
1723645980000|2024-08-14 14:33:00|5424.21|5423.81|5423.71|5423.31|5424.21|5423.81|5423.46|5423.06|956
1723645990000|2024-08-14 14:33:10|5423.58|5423.18|5424.46|5424.06|5425.21|5424.81|5423.58|5423.18|722
1723646000000|2024-08-14 14:33:20|5424.21|5423.81|5424.46|5424.06|5424.71|5424.31|5423.71|5423.31|465
1723646010000|2024-08-14 14:33:30|5424.71|5424.31|5423.96|5423.56|5424.71|5424.31|5423.96|5423.56|657
1723646020000|2024-08-14 14:33:40|5423.71|5423.31|5420.46|5420.06|5423.71|5423.31|5420.46|5420.06|3012
1723646030000|2024-08-14 14:33:50|5420.71|5420.31|5420.71|5420.31|5421.71|5421.31|5420.46|5420.06|1758
1723646040000|2024-08-14 14:34:00|5420.46|5420.06|5418.96|5418.56|5421.21|5420.81|5418.46|5418.06|1813
1723646050000|2024-08-14 14:34:10|5418.71|5418.31|5417.71|5417.31|5419.21|5418.81|5417.21|5416.81|1700
1723646060000|2024-08-14 14:34:20|5417.96|5417.56|5418.21|5417.81|5418.96|5418.56|5417.96|5417.56|1157
1723646070000|2024-08-14 14:34:30|5418.46|5418.06|5416.21|5415.81|5418.46|5418.06|5415.96|5415.56|1931
1723646080000|2024-08-14 14:34:40|5415.96|5415.56|5416.08|5415.68|5416.46|5416.06|5415.96|5415.56|1440
1723646090000|2024-08-14 14:34:50|5416.21|5415.81|5416.21|5415.81|5416.71|5416.31|5415.71|5415.31|842
1723646100000|2024-08-14 14:35:00|5416.46|5416.06|5417.21|5416.81|5417.71|5417.31|5416.21|5415.81|944
1723646110000|2024-08-14 14:35:10|5416.96|5416.56|5417.46|5417.06|5417.71|5417.31|5415.21|5414.81|1195
1723646120000|2024-08-14 14:35:20|5417.71|5417.31|5417.71|5417.31|5418.46|5418.06|5417.46|5417.06|659
1723646130000|2024-08-14 14:35:30|5417.96|5417.56|5416.71|5416.31|5417.96|5417.56|5416.46|5416.06|908
1723646140000|2024-08-14 14:35:40|5416.96|5416.56|5417.21|5416.81|5417.46|5417.06|5416.71|5416.31|605
1723646150000|2024-08-14 14:35:50|5417.46|5417.06|5418.71|5418.31|5419.21|5418.81|5417.08|5416.68|931
1723646160000|2024-08-14 14:36:00|5418.96|5418.56|5421.46|5421.06|5421.46|5421.06|5418.46|5418.06|1003
1723646170000|2024-08-14 14:36:10|5421.21|5420.81|5420.21|5419.81|5421.21|5420.81|5419.96|5419.56|882
1723646180000|2024-08-14 14:36:20|5420.46|5420.06|5420.46|5420.06|5420.96|5420.56|5420.21|5419.81|557
1723646190000|2024-08-14 14:36:30|5420.21|5419.81|5421.46|5421.06|5422.21|5421.81|5420.21|5419.81|848
1723646200000|2024-08-14 14:36:40|5421.21|5420.81|5420.71|5420.31|5421.21|5420.81|5419.96|5419.56|401
1723646210000|2024-08-14 14:36:50|5420.46|5420.06|5420.21|5419.81|5420.71|5420.31|5420.08|5419.68|311
1723646220000|2024-08-14 14:37:00|5419.71|5419.31|5421.96|5421.56|5422.21|5421.81|5419.71|5419.31|832
1723646230000|2024-08-14 14:37:10|5422.21|5421.81|5423.21|5422.81|5423.46|5423.06|5422.08|5421.68|867
1723646240000|2024-08-14 14:37:20|5422.96|5422.56|5424.46|5424.06|5424.46|5424.06|5422.71|5422.31|651
1723646250000|2024-08-14 14:37:30|5424.21|5423.81|5424.21|5423.81|5424.46|5424.06|5423.71|5423.31|967
1723646260000|2024-08-14 14:37:40|5424.08|5423.68|5423.71|5423.31|5424.71|5424.31|5423.71|5423.31|1094
1723646270000|2024-08-14 14:37:50|5423.96|5423.56|5422.96|5422.56|5424.21|5423.81|5422.71|5422.31|429
1723646280000|2024-08-14 14:38:00|5423.21|5422.81|5422.96|5422.56|5423.21|5422.81|5422.46|5422.06|532
1723646290000|2024-08-14 14:38:10|5422.71|5422.31|5422.21|5421.81|5422.71|5422.31|5421.21|5420.81|616
1723646300000|2024-08-14 14:38:20|5422.46|5422.06|5422.46|5422.06|5423.21|5422.81|5421.96|5421.56|473
1723646310000|2024-08-14 14:38:30|5422.71|5422.31|5422.21|5421.81|5422.71|5422.31|5421.71|5421.31|501
1723646320000|2024-08-14 14:38:40|5422.46|5422.06|5422.71|5422.31|5422.71|5422.31|5422.21|5421.81|276
1723646330000|2024-08-14 14:38:50|5422.96|5422.56|5423.58|5423.18|5423.71|5423.31|5422.46|5422.06|490
1723646340000|2024-08-14 14:39:00|5423.46|5423.06|5422.71|5422.31|5423.96|5423.56|5422.71|5422.31|685
1723646350000|2024-08-14 14:39:10|5422.96|5422.56|5422.71|5422.31|5422.96|5422.56|5422.46|5422.06|284
1723646360000|2024-08-14 14:39:20|5422.46|5422.06|5421.71|5421.31|5422.71|5422.31|5420.96|5420.56|644
1723646370000|2024-08-14 14:39:30|5421.46|5421.06|5421.71|5421.31|5422.21|5421.81|5421.46|5421.06|379
1723646380000|2024-08-14 14:39:40|5421.96|5421.56|5421.71|5421.31|5422.46|5422.06|5421.58|5421.18|418
1723646390000|2024-08-14 14:39:50|5421.96|5421.56|5423.58|5423.18|5423.58|5423.18|5421.96|5421.56|316
1723646400000|2024-08-14 14:40:00|5423.71|5423.31|5423.46|5423.06|5423.96|5423.56|5423.21|5422.81|863
1723646410000|2024-08-14 14:40:10|5423.21|5422.81|5423.21|5422.81|5423.96|5423.56|5423.21|5422.81|378
1723646420000|2024-08-14 14:40:20|5423.33|5422.93|5423.96|5423.56|5424.21|5423.81|5422.71|5422.31|672
1723646430000|2024-08-14 14:40:30|5423.83|5423.43|5423.46|5423.06|5423.83|5423.43|5423.46|5423.06|179
1723646440000|2024-08-14 14:40:40|5423.58|5423.18|5425.21|5424.81|5425.21|5424.81|5423.46|5423.06|1150
1723646450000|2024-08-14 14:40:50|5425.96|5425.56|5428.71|5428.31|5428.96|5428.56|5425.96|5425.56|1948
1723646460000|2024-08-14 14:41:00|5428.58|5428.18|5429.46|5429.06|5430.46|5430.06|5427.96|5427.56|1900
1723646470000|2024-08-14 14:41:10|5429.21|5428.81|5429.21|5428.81|5429.71|5429.31|5428.96|5428.56|773
1723646480000|2024-08-14 14:41:20|5429.08|5428.68|5428.96|5428.56|5429.96|5429.56|5428.71|5428.31|1057
1723646490000|2024-08-14 14:41:30|5428.71|5428.31|5428.96|5428.56|5429.21|5428.81|5428.71|5428.31|542
1723646500000|2024-08-14 14:41:40|5428.83|5428.43|5428.71|5428.31|5429.21|5428.81|5428.46|5428.06|364
1723646510000|2024-08-14 14:41:50|5428.96|5428.56|5428.46|5428.06|5429.21|5428.81|5428.21|5427.81|433
1723646520000|2024-08-14 14:42:00|5428.71|5428.31|5427.96|5427.56|5428.96|5428.56|5427.96|5427.56|447
1723646530000|2024-08-14 14:42:10|5427.71|5427.31|5427.96|5427.56|5427.96|5427.56|5427.21|5426.81|685
1723646540000|2024-08-14 14:42:20|5428.08|5427.68|5427.71|5427.31|5428.21|5427.81|5427.71|5427.31|319
1723646550000|2024-08-14 14:42:30|5427.83|5427.43|5427.71|5427.31|5428.71|5428.31|5427.46|5427.06|349
1723646560000|2024-08-14 14:42:40|5427.46|5427.06|5427.71|5427.31|5428.46|5428.06|5427.46|5427.06|296
1723646570000|2024-08-14 14:42:50|5427.58|5427.18|5427.71|5427.31|5428.08|5427.68|5427.46|5427.06|398
1723646580000|2024-08-14 14:43:00|5427.58|5427.18|5427.71|5427.31|5427.96|5427.56|5427.46|5427.06|360
1723646590000|2024-08-14 14:43:10|5427.46|5427.06|5426.71|5426.31|5427.58|5427.18|5426.46|5426.06|436
1723646600000|2024-08-14 14:43:20|5426.58|5426.18|5425.46|5425.06|5426.71|5426.31|5425.46|5425.06|508
1723646610000|2024-08-14 14:43:30|5425.21|5424.81|5425.21|5424.81|5425.46|5425.06|5425.21|5424.81|332
1723646620000|2024-08-14 14:43:40|5425.46|5425.06|5426.71|5426.31|5426.71|5426.31|5425.21|5424.81|526
1723646630000|2024-08-14 14:43:50|5426.96|5426.56|5426.96|5426.56|5427.21|5426.81|5426.71|5426.31|278
1723646640000|2024-08-14 14:44:00|5426.71|5426.31|5426.96|5426.56|5427.08|5426.68|5426.46|5426.06|327
1723646650000|2024-08-14 14:44:10|5426.46|5426.06|5427.33|5426.93|5428.21|5427.81|5426.46|5426.06|577
1723646660000|2024-08-14 14:44:20|5427.46|5427.06|5426.71|5426.31|5427.71|5427.31|5426.21|5425.81|423
1723646670000|2024-08-14 14:44:30|5426.96|5426.56|5425.58|5425.18|5427.21|5426.81|5425.46|5425.06|414
1723646680000|2024-08-14 14:44:40|5425.71|5425.31|5425.96|5425.56|5425.96|5425.56|5425.46|5425.06|125
1723646690000|2024-08-14 14:44:50|5425.71|5425.31|5425.96|5425.56|5425.96|5425.56|5425.46|5425.06|125
1723646700000|2024-08-14 14:45:00|5425.71|5425.31|5426.96|5426.56|5427.33|5426.93|5425.46|5425.06|400
1723646710000|2024-08-14 14:45:10|5426.71|5426.31|5427.21|5426.81|5427.46|5427.06|5426.21|5425.81|402
1723646720000|2024-08-14 14:45:20|5426.96|5426.56|5428.33|5427.93|5428.33|5427.93|5426.96|5426.56|344
1723646730000|2024-08-14 14:45:30|5428.46|5428.06|5426.96|5426.56|5428.46|5428.06|5426.71|5426.31|600
1723646740000|2024-08-14 14:45:40|5426.83|5426.43|5425.46|5425.06|5426.83|5426.43|5424.96|5424.56|570
1723646750000|2024-08-14 14:45:50|5425.71|5425.31|5426.21|5425.81|5426.58|5426.18|5425.71|5425.31|217
1723646760000|2024-08-14 14:46:00|5426.46|5426.06|5426.46|5426.06|5427.33|5426.93|5426.46|5426.06|322
1723646770000|2024-08-14 14:46:10|5425.96|5425.56|5427.21|5426.81|5427.21|5426.81|5425.96|5425.56|198
1723646780000|2024-08-14 14:46:20|5426.96|5426.56|5426.58|5426.18|5427.08|5426.68|5425.71|5425.31|395
1723646790000|2024-08-14 14:46:30|5426.71|5426.31|5426.21|5425.81|5426.96|5426.56|5425.71|5425.31|170
1723646800000|2024-08-14 14:46:40|5425.83|5425.43|5426.96|5426.56|5427.21|5426.81|5425.83|5425.43|297
1723646810000|2024-08-14 14:46:50|5426.71|5426.31|5426.71|5426.31|5426.96|5426.56|5426.46|5426.06|139
1723646820000|2024-08-14 14:47:00|5426.96|5426.56|5428.71|5428.31|5428.71|5428.31|5426.96|5426.56|633
1723646830000|2024-08-14 14:47:10|5428.46|5428.06|5428.71|5428.31|5428.96|5428.56|5428.46|5428.06|304
1723646840000|2024-08-14 14:47:20|5428.46|5428.06|5428.96|5428.56|5430.58|5430.18|5428.46|5428.06|1212
1723646850000|2024-08-14 14:47:30|5429.21|5428.81|5430.46|5430.06|5430.71|5430.31|5429.21|5428.81|588
1723646860000|2024-08-14 14:47:40|5430.58|5430.18|5429.96|5429.56|5430.71|5430.31|5429.96|5429.56|416
1723646870000|2024-08-14 14:47:50|5430.21|5429.81|5430.96|5430.56|5431.21|5430.81|5430.21|5429.81|1093
1723646880000|2024-08-14 14:48:00|5431.46|5431.06|5430.46|5430.06|5431.46|5431.06|5430.21|5429.81|819
1723646890000|2024-08-14 14:48:10|5430.71|5430.31|5430.71|5430.31|5430.96|5430.56|5430.58|5430.18|275
1723646900000|2024-08-14 14:48:20|5430.46|5430.06|5430.46|5430.06|5430.46|5430.06|5430.21|5429.81|627
1723646910000|2024-08-14 14:48:30|5430.21|5429.81|5430.21|5429.81|5430.21|5429.81|5429.71|5429.31|260
1723646920000|2024-08-14 14:48:40|5429.96|5429.56|5429.96|5429.56|5429.96|5429.56|5429.21|5428.81|225
1723646930000|2024-08-14 14:48:50|5429.83|5429.43|5429.71|5429.31|5429.96|5429.56|5429.21|5428.81|177
1723646940000|2024-08-14 14:49:00|5429.96|5429.56|5430.96|5430.56|5431.21|5430.81|5429.96|5429.56|869
1723646950000|2024-08-14 14:49:10|5431.21|5430.81|5431.46|5431.06|5431.71|5431.31|5430.58|5430.18|1147
1723646960000|2024-08-14 14:49:20|5431.71|5431.31|5432.46|5432.06|5432.46|5432.06|5431.71|5431.31|1009
1723646970000|2024-08-14 14:49:30|5432.71|5432.31|5432.96|5432.56|5432.96|5432.56|5432.21|5431.81|711
1723646980000|2024-08-14 14:49:40|5432.71|5432.31|5432.46|5432.06|5432.96|5432.56|5432.21|5431.81|611
1723646990000|2024-08-14 14:49:50|5432.71|5432.31|5432.96|5432.56|5433.21|5432.81|5432.46|5432.06|827
1723647000000|2024-08-14 14:50:00|5432.71|5432.31|5431.96|5431.56|5432.96|5432.56|5431.96|5431.56|655
1723647010000|2024-08-14 14:50:10|5432.21|5431.81|5433.21|5432.81|5433.21|5432.81|5432.21|5431.81|616
1723647020000|2024-08-14 14:50:20|5432.96|5432.56|5433.71|5433.31|5433.71|5433.31|5432.46|5432.06|1074
1723647030000|2024-08-14 14:50:30|5433.46|5433.06|5432.96|5432.56|5433.71|5433.31|5432.83|5432.43|580
1723647040000|2024-08-14 14:50:40|5432.71|5432.31|5432.46|5432.06|5432.96|5432.56|5431.96|5431.56|374
1723647050000|2024-08-14 14:50:50|5432.33|5431.93|5432.33|5431.93|5432.46|5432.06|5431.46|5431.06|708
1723647060000|2024-08-14 14:51:00|5432.21|5431.81|5432.46|5432.06|5432.71|5432.31|5431.71|5431.31|470
1723647070000|2024-08-14 14:51:10|5432.71|5432.31|5432.96|5432.56|5432.96|5432.56|5432.33|5431.93|467
1723647080000|2024-08-14 14:51:20|5432.71|5432.31|5432.21|5431.81|5432.71|5432.31|5431.96|5431.56|315
1723647090000|2024-08-14 14:51:30|5431.96|5431.56|5431.71|5431.31|5431.96|5431.56|5431.46|5431.06|257
1723647100000|2024-08-14 14:51:40|5431.96|5431.56|5431.96|5431.56|5432.21|5431.81|5431.46|5431.06|276
1723647110000|2024-08-14 14:51:50|5431.83|5431.43|5430.96|5430.56|5431.83|5431.43|5430.46|5430.06|583
1723647120000|2024-08-14 14:52:00|5431.21|5430.81|5431.71|5431.31|5431.96|5431.56|5430.96|5430.56|586
1723647130000|2024-08-14 14:52:10|5431.46|5431.06|5431.46|5431.06|5431.58|5431.18|5430.96|5430.56|398
1723647140000|2024-08-14 14:52:20|5431.71|5431.31|5431.46|5431.06|5432.08|5431.68|5431.21|5430.81|253
1723647150000|2024-08-14 14:52:30|5431.96|5431.56|5432.71|5432.31|5432.83|5432.43|5431.96|5431.56|428
1723647160000|2024-08-14 14:52:40|5432.96|5432.56|5433.21|5432.81|5433.21|5432.81|5432.21|5431.81|309
1723647170000|2024-08-14 14:52:50|5432.96|5432.56|5433.46|5433.06|5433.46|5433.06|5432.96|5432.56|368
1723647180000|2024-08-14 14:53:00|5432.96|5432.56|5433.58|5433.18|5433.71|5433.31|5432.96|5432.56|591
1723647190000|2024-08-14 14:53:10|5433.46|5433.06|5433.46|5433.06|5433.58|5433.18|5433.08|5432.68|480
1723647200000|2024-08-14 14:53:20|5433.58|5433.18|5433.71|5433.31|5433.96|5433.56|5433.46|5433.06|381
1723647210000|2024-08-14 14:53:30|5433.96|5433.56|5433.83|5433.43|5433.96|5433.56|5433.71|5433.31|493
1723647220000|2024-08-14 14:53:40|5433.71|5433.31|5434.21|5433.81|5434.21|5433.81|5433.71|5433.31|674
1723647230000|2024-08-14 14:53:50|5434.71|5434.31|5434.46|5434.06|5434.71|5434.31|5434.46|5434.06|944
1723647240000|2024-08-14 14:54:00|5434.21|5433.81|5433.96|5433.56|5434.21|5433.81|5433.46|5433.06|493
1723647250000|2024-08-14 14:54:10|5434.08|5433.68|5434.21|5433.81|5434.46|5434.06|5433.96|5433.56|195
1723647260000|2024-08-14 14:54:20|5434.33|5433.93|5434.71|5434.31|5434.71|5434.31|5434.33|5433.93|212
1723647270000|2024-08-14 14:54:30|5434.96|5434.56|5434.96|5434.56|5434.96|5434.56|5434.71|5434.31|576
1723647280000|2024-08-14 14:54:40|5434.71|5434.31|5434.96|5434.56|5434.96|5434.56|5434.71|5434.31|305
1723647290000|2024-08-14 14:54:50|5435.21|5434.81|5435.21|5434.81|5435.21|5434.81|5435.21|5434.81|377
1723647300000|2024-08-14 14:55:00|5434.96|5434.56|5434.96|5434.56|5434.96|5434.56|5433.96|5433.56|760
1723647310000|2024-08-14 14:55:10|5434.71|5434.31|5435.71|5435.31|5435.71|5435.31|5434.71|5434.31|945
1723647320000|2024-08-14 14:55:20|5435.46|5435.06|5436.21|5435.81|5436.21|5435.81|5434.96|5434.56|1413
1723647330000|2024-08-14 14:55:30|5436.46|5436.06|5436.96|5436.56|5436.96|5436.56|5436.46|5436.06|1613
1723647340000|2024-08-14 14:55:40|5437.21|5436.81|5437.21|5436.81|5437.46|5437.06|5436.96|5436.56|1025
1723647350000|2024-08-14 14:55:50|5436.96|5436.56|5436.46|5436.06|5437.21|5436.81|5436.46|5436.06|426
1723647360000|2024-08-14 14:56:00|5436.58|5436.18|5437.21|5436.81|5437.21|5436.81|5436.46|5436.06|472
1723647370000|2024-08-14 14:56:10|5437.46|5437.06|5437.21|5436.81|5437.46|5437.06|5436.96|5436.56|435
1723647380000|2024-08-14 14:56:20|5437.33|5436.93|5437.08|5436.68|5437.71|5437.31|5436.83|5436.43|620
1723647390000|2024-08-14 14:56:30|5437.21|5436.81|5435.96|5435.56|5437.46|5437.06|5435.96|5435.56|540
1723647400000|2024-08-14 14:56:40|5435.71|5435.31|5435.46|5435.06|5435.71|5435.31|5435.21|5434.81|593
1723647410000|2024-08-14 14:56:50|5435.21|5434.81|5434.96|5434.56|5435.21|5434.81|5434.46|5434.06|349
1723647420000|2024-08-14 14:57:00|5434.71|5434.31|5435.33|5434.93|5435.71|5435.31|5434.46|5434.06|447
1723647430000|2024-08-14 14:57:10|5435.21|5434.81|5435.46|5435.06|5435.46|5435.06|5434.46|5434.06|312
1723647440000|2024-08-14 14:57:20|5435.58|5435.18|5436.21|5435.81|5436.46|5436.06|5435.58|5435.18|297
1723647450000|2024-08-14 14:57:30|5436.46|5436.06|5436.46|5436.06|5436.71|5436.31|5435.96|5435.56|347
1723647460000|2024-08-14 14:57:40|5436.21|5435.81|5436.71|5436.31|5436.96|5436.56|5436.21|5435.81|458
1723647470000|2024-08-14 14:57:50|5436.46|5436.06|5436.21|5435.81|5436.71|5436.31|5436.21|5435.81|164
1723647480000|2024-08-14 14:58:00|5436.46|5436.06|5436.83|5436.43|5436.96|5436.56|5436.21|5435.81|325
1723647490000|2024-08-14 14:58:10|5436.96|5436.56|5436.71|5436.31|5436.96|5436.56|5436.21|5435.81|227
1723647500000|2024-08-14 14:58:20|5436.96|5436.56|5436.46|5436.06|5436.96|5436.56|5436.46|5436.06|351
1723647510000|2024-08-14 14:58:30|5436.33|5435.93|5436.58|5436.18|5436.71|5436.31|5436.21|5435.81|190
1723647520000|2024-08-14 14:58:40|5436.46|5436.06|5436.71|5436.31|5436.96|5436.56|5436.46|5436.06|258
1723647530000|2024-08-14 14:58:50|5436.96|5436.56|5437.46|5437.06|5437.46|5437.06|5436.96|5436.56|338
1723647540000|2024-08-14 14:59:00|5437.21|5436.81|5437.46|5437.06|5437.46|5437.06|5437.21|5436.81|330
1723647550000|2024-08-14 14:59:10|5437.21|5436.81|5437.71|5437.31|5437.96|5437.56|5437.21|5436.81|544
1723647560000|2024-08-14 14:59:20|5437.96|5437.56|5437.96|5437.56|5437.96|5437.56|5437.96|5437.56|316
1723647570000|2024-08-14 14:59:30|5437.71|5437.31|5437.46|5437.06|5438.21|5437.81|5437.46|5437.06|452
1723647580000|2024-08-14 14:59:40|5437.71|5437.31|5437.46|5437.06|5437.71|5437.31|5437.21|5436.81|199
1723647590000|2024-08-14 14:59:50|5437.71|5437.31|5437.46|5437.06|5437.71|5437.31|5437.21|5436.81|393
1723647600000|2024-08-14 15:00:00|5437.21|5436.81|5438.96|5438.56|5438.96|5438.56|5437.21|5436.81|1128
1723647610000|2024-08-14 15:00:10|5438.71|5438.31|5438.71|5438.31|5438.96|5438.56|5438.46|5438.06|513
1723647620000|2024-08-14 15:00:20|5438.96|5438.56|5437.71|5437.31|5438.96|5438.56|5437.46|5437.06|475
1723647630000|2024-08-14 15:00:30|5437.96|5437.56|5437.71|5437.31|5437.96|5437.56|5437.46|5437.06|230
1723647640000|2024-08-14 15:00:40|5437.83|5437.43|5437.71|5437.31|5437.96|5437.56|5437.21|5436.81|338
1723647650000|2024-08-14 15:00:50|5437.46|5437.06|5438.21|5437.81|5438.46|5438.06|5437.46|5437.06|261
1723647660000|2024-08-14 15:01:00|5438.33|5437.93|5438.96|5438.56|5438.96|5438.56|5438.21|5437.81|266
1723647670000|2024-08-14 15:01:10|5438.83|5438.43|5438.46|5438.06|5438.83|5438.43|5437.71|5437.31|271
1723647680000|2024-08-14 15:01:20|5438.33|5437.93|5438.46|5438.06|5438.46|5438.06|5438.21|5437.81|190
1723647690000|2024-08-14 15:01:30|5438.71|5438.31|5438.46|5438.06|5438.96|5438.56|5438.46|5438.06|242
1723647700000|2024-08-14 15:01:40|5438.33|5437.93|5437.96|5437.56|5438.71|5438.31|5437.96|5437.56|181
1723647710000|2024-08-14 15:01:50|5437.71|5437.31|5438.21|5437.81|5438.33|5437.93|5437.71|5437.31|254
1723647720000|2024-08-14 15:02:00|5438.33|5437.93|5437.96|5437.56|5438.58|5438.18|5437.83|5437.43|345
1723647730000|2024-08-14 15:02:10|5438.08|5437.68|5437.96|5437.56|5438.21|5437.81|5437.96|5437.56|271
1723647740000|2024-08-14 15:02:20|5437.83|5437.43|5437.21|5436.81|5437.83|5437.43|5436.96|5436.56|422
1723647750000|2024-08-14 15:02:30|5437.46|5437.06|5437.71|5437.31|5437.71|5437.31|5437.21|5436.81|341
1723647760000|2024-08-14 15:02:40|5437.96|5437.56|5437.71|5437.31|5438.21|5437.81|5437.46|5437.06|380
1723647770000|2024-08-14 15:02:50|5437.46|5437.06|5438.46|5438.06|5438.46|5438.06|5437.46|5437.06|263
1723647780000|2024-08-14 15:03:00|5438.21|5437.81|5438.71|5438.31|5438.71|5438.31|5438.21|5437.81|332
1723647790000|2024-08-14 15:03:10|5438.96|5438.56|5439.46|5439.06|5439.58|5439.18|5438.71|5438.31|1205
1723647800000|2024-08-14 15:03:20|5439.58|5439.18|5440.33|5439.93|5440.46|5440.06|5439.46|5439.06|1180
1723647810000|2024-08-14 15:03:30|5440.21|5439.81|5440.46|5440.06|5440.46|5440.06|5440.21|5439.81|383
1723647820000|2024-08-14 15:03:40|5440.71|5440.31|5440.21|5439.81|5440.71|5440.31|5439.96|5439.56|580
1723647830000|2024-08-14 15:03:50|5440.33|5439.93|5440.96|5440.56|5440.96|5440.56|5440.33|5439.93|542
1723647840000|2024-08-14 15:04:00|5440.83|5440.43|5440.96|5440.56|5441.46|5441.06|5440.71|5440.31|1219
1723647850000|2024-08-14 15:04:10|5440.71|5440.31|5440.96|5440.56|5441.08|5440.68|5440.46|5440.06|568
1723647860000|2024-08-14 15:04:20|5441.08|5440.68|5441.46|5441.06|5441.46|5441.06|5441.08|5440.68|255
1723647870000|2024-08-14 15:04:30|5441.21|5440.81|5441.46|5441.06|5441.96|5441.56|5441.21|5440.81|773
1723647880000|2024-08-14 15:04:40|5441.58|5441.18|5441.21|5440.81|5441.71|5441.31|5440.96|5440.56|452
1723647890000|2024-08-14 15:04:50|5441.46|5441.06|5441.21|5440.81|5441.46|5441.06|5440.96|5440.56|236
1723647900000|2024-08-14 15:05:00|5441.46|5441.06|5441.71|5441.31|5441.96|5441.56|5441.46|5441.06|678
1723647910000|2024-08-14 15:05:10|5441.46|5441.06|5440.96|5440.56|5441.71|5441.31|5440.96|5440.56|285
1723647920000|2024-08-14 15:05:20|5441.08|5440.68|5439.96|5439.56|5441.21|5440.81|5439.96|5439.56|399
1723647930000|2024-08-14 15:05:30|5440.21|5439.81|5439.71|5439.31|5440.21|5439.81|5439.46|5439.06|457
1723647940000|2024-08-14 15:05:40|5439.96|5439.56|5440.71|5440.31|5440.71|5440.31|5439.71|5439.31|295
1723647950000|2024-08-14 15:05:50|5440.46|5440.06|5440.33|5439.93|5440.71|5440.31|5440.33|5439.93|134
1723647960000|2024-08-14 15:06:00|5440.21|5439.81|5439.71|5439.31|5440.46|5440.06|5439.71|5439.31|234
1723647970000|2024-08-14 15:06:10|5439.46|5439.06|5438.08|5437.68|5439.46|5439.06|5438.08|5437.68|750
1723647980000|2024-08-14 15:06:20|5437.96|5437.56|5438.96|5438.56|5438.96|5438.56|5437.96|5437.56|483
1723647990000|2024-08-14 15:06:30|5438.71|5438.31|5438.71|5438.31|5439.21|5438.81|5438.46|5438.06|424
1723648000000|2024-08-14 15:06:40|5438.96|5438.56|5438.96|5438.56|5438.96|5438.56|5438.46|5438.06|159
1723648010000|2024-08-14 15:06:50|5438.83|5438.43|5438.21|5437.81|5438.96|5438.56|5437.96|5437.56|243
1723648020000|2024-08-14 15:07:00|5437.96|5437.56|5437.46|5437.06|5437.96|5437.56|5436.96|5436.56|565
1723648030000|2024-08-14 15:07:10|5437.33|5436.93|5437.96|5437.56|5437.96|5437.56|5436.96|5436.56|411
1723648040000|2024-08-14 15:07:20|5438.21|5437.81|5439.08|5438.68|5439.08|5438.68|5437.96|5437.56|676
1723648050000|2024-08-14 15:07:30|5438.96|5438.56|5438.71|5438.31|5438.96|5438.56|5438.58|5438.18|323
1723648060000|2024-08-14 15:07:40|5438.46|5438.06|5438.46|5438.06|5438.71|5438.31|5438.46|5438.06|191
1723648070000|2024-08-14 15:07:50|5437.96|5437.56|5438.21|5437.81|5438.21|5437.81|5437.71|5437.31|262
1723648080000|2024-08-14 15:08:00|5437.96|5437.56|5438.21|5437.81|5438.33|5437.93|5437.71|5437.31|332
1723648090000|2024-08-14 15:08:10|5437.96|5437.56|5437.96|5437.56|5438.08|5437.68|5437.46|5437.06|218
1723648100000|2024-08-14 15:08:20|5437.83|5437.43|5437.96|5437.56|5438.21|5437.81|5437.58|5437.18|361
1723648110000|2024-08-14 15:08:30|5437.83|5437.43|5436.46|5436.06|5438.21|5437.81|5436.33|5435.93|787
1723648120000|2024-08-14 15:08:40|5436.71|5436.31|5437.71|5437.31|5437.71|5437.31|5436.71|5436.31|270
1723648130000|2024-08-14 15:08:50|5437.96|5437.56|5437.58|5437.18|5437.96|5437.56|5437.46|5437.06|209
1723648140000|2024-08-14 15:09:00|5437.71|5437.31|5436.96|5436.56|5437.96|5437.56|5436.96|5436.56|258
1723648150000|2024-08-14 15:09:10|5437.21|5436.81|5437.46|5437.06|5437.71|5437.31|5437.21|5436.81|316
1723648160000|2024-08-14 15:09:20|5437.71|5437.31|5438.33|5437.93|5438.33|5437.93|5437.46|5437.06|314
1723648170000|2024-08-14 15:09:30|5438.71|5438.31|5437.83|5437.43|5438.71|5438.31|5437.46|5437.06|430
1723648180000|2024-08-14 15:09:40|5437.71|5437.31|5437.96|5437.56|5437.96|5437.56|5437.46|5437.06|207
1723648190000|2024-08-14 15:09:50|5437.71|5437.31|5437.46|5437.06|5437.71|5437.31|5437.46|5437.06|257
1723648200000|2024-08-14 15:10:00|5437.71|5437.31|5438.83|5438.43|5438.83|5438.43|5437.71|5437.31|303
1723648210000|2024-08-14 15:10:10|5438.96|5438.56|5438.96|5438.56|5439.21|5438.81|5438.71|5438.31|272
1723648220000|2024-08-14 15:10:20|5439.21|5438.81|5439.71|5439.31|5439.71|5439.31|5439.21|5438.81|166
1723648230000|2024-08-14 15:10:30|5439.46|5439.06|5439.83|5439.43|5439.83|5439.43|5439.46|5439.06|163
1723648240000|2024-08-14 15:10:40|5439.96|5439.56|5440.08|5439.68|5440.46|5440.06|5439.96|5439.56|456
1723648250000|2024-08-14 15:10:50|5439.96|5439.56|5440.21|5439.81|5440.71|5440.31|5439.96|5439.56|593
1723648260000|2024-08-14 15:11:00|5440.46|5440.06|5440.96|5440.56|5441.21|5440.81|5440.46|5440.06|426
1723648270000|2024-08-14 15:11:10|5441.21|5440.81|5440.96|5440.56|5441.21|5440.81|5440.46|5440.06|292
1723648280000|2024-08-14 15:11:20|5440.71|5440.31|5441.46|5441.06|5441.46|5441.06|5440.71|5440.31|448
1723648290000|2024-08-14 15:11:30|5441.21|5440.81|5440.71|5440.31|5441.21|5440.81|5440.71|5440.31|311
1723648300000|2024-08-14 15:11:40|5440.83|5440.43|5440.46|5440.06|5440.96|5440.56|5440.33|5439.93|147
1723648310000|2024-08-14 15:11:50|5440.21|5439.81|5440.71|5440.31|5440.71|5440.31|5440.21|5439.81|120
1723648320000|2024-08-14 15:12:00|5440.46|5440.06|5440.71|5440.31|5440.96|5440.56|5440.46|5440.06|276
1723648330000|2024-08-14 15:12:10|5440.96|5440.56|5440.96|5440.56|5440.96|5440.56|5440.71|5440.31|242
1723648340000|2024-08-14 15:12:20|5441.08|5440.68|5440.96|5440.56|5441.21|5440.81|5440.71|5440.31|319
1723648350000|2024-08-14 15:12:30|5440.71|5440.31|5440.71|5440.31|5440.96|5440.56|5440.46|5440.06|240
1723648360000|2024-08-14 15:12:40|5440.83|5440.43|5440.71|5440.31|5440.96|5440.56|5440.71|5440.31|116
1723648370000|2024-08-14 15:12:50|5440.58|5440.18|5440.21|5439.81|5440.58|5440.18|5440.08|5439.68|327
1723648380000|2024-08-14 15:13:00|5440.46|5440.06|5440.46|5440.06|5440.58|5440.18|5440.21|5439.81|199
1723648390000|2024-08-14 15:13:10|5440.71|5440.31|5440.96|5440.56|5440.96|5440.56|5440.46|5440.06|202
1723648400000|2024-08-14 15:13:20|5440.71|5440.31|5440.71|5440.31|5441.21|5440.81|5440.71|5440.31|334
1723648410000|2024-08-14 15:13:30|5440.46|5440.06|5440.83|5440.43|5440.83|5440.43|5440.46|5440.06|227
1723648420000|2024-08-14 15:13:40|5440.71|5440.31|5441.46|5441.06|5441.46|5441.06|5440.71|5440.31|383
1723648430000|2024-08-14 15:13:50|5441.21|5440.81|5441.46|5441.06|5441.71|5441.31|5441.21|5440.81|629
1723648440000|2024-08-14 15:14:00|5441.33|5440.93|5441.21|5440.81|5441.71|5441.31|5440.96|5440.56|337
1723648450000|2024-08-14 15:14:10|5441.33|5440.93|5441.21|5440.81|5441.46|5441.06|5440.96|5440.56|218
1723648460000|2024-08-14 15:14:20|5440.96|5440.56|5440.71|5440.31|5441.33|5440.93|5440.71|5440.31|217
1723648470000|2024-08-14 15:14:30|5440.83|5440.43|5440.96|5440.56|5440.96|5440.56|5440.71|5440.31|108
1723648480000|2024-08-14 15:14:40|5440.83|5440.43|5440.96|5440.56|5440.96|5440.56|5440.71|5440.31|90
1723648490000|2024-08-14 15:14:50|5441.08|5440.68|5441.46|5441.06|5441.46|5441.06|5441.08|5440.68|144
1723648500000|2024-08-14 15:15:00|5441.21|5440.81|5441.46|5441.06|5441.46|5441.06|5441.21|5440.81|243
1723648510000|2024-08-14 15:15:10|5441.21|5440.81|5441.71|5441.31|5441.71|5441.31|5441.21|5440.81|284
1723648520000|2024-08-14 15:15:20|5441.21|5440.81|5441.08|5440.68|5441.21|5440.81|5440.96|5440.56|337
1723648530000|2024-08-14 15:15:30|5441.21|5440.81|5440.71|5440.31|5441.21|5440.81|5440.71|5440.31|138
1723648540000|2024-08-14 15:15:40|5440.46|5440.06|5441.71|5441.31|5441.71|5441.31|5440.46|5440.06|902
1723648550000|2024-08-14 15:15:50|5441.46|5441.06|5441.46|5441.06|5441.46|5441.06|5441.21|5440.81|646
1723648560000|2024-08-14 15:16:00|5441.71|5441.31|5440.71|5440.31|5441.71|5441.31|5440.71|5440.31|250
1723648570000|2024-08-14 15:16:10|5440.46|5440.06|5440.21|5439.81|5440.46|5440.06|5439.58|5439.18|745
1723648580000|2024-08-14 15:16:20|5440.46|5440.06|5440.71|5440.31|5440.71|5440.31|5440.21|5439.81|222
1723648590000|2024-08-14 15:16:30|5440.83|5440.43|5441.21|5440.81|5441.21|5440.81|5440.83|5440.43|182
1723648600000|2024-08-14 15:16:40|5441.46|5441.06|5441.21|5440.81|5441.46|5441.06|5441.21|5440.81|188
1723648610000|2024-08-14 15:16:50|5441.46|5441.06|5441.33|5440.93|5441.71|5441.31|5441.21|5440.81|304
1723648620000|2024-08-14 15:17:00|5441.46|5441.06|5441.71|5441.31|5441.96|5441.56|5441.46|5441.06|207
1723648630000|2024-08-14 15:17:10|5442.21|5441.81|5440.46|5440.06|5442.21|5441.81|5440.46|5440.06|860
1723648640000|2024-08-14 15:17:20|5440.58|5440.18|5440.96|5440.56|5440.96|5440.56|5440.46|5440.06|231
1723648650000|2024-08-14 15:17:30|5440.71|5440.31|5440.71|5440.31|5440.96|5440.56|5440.46|5440.06|200
1723648660000|2024-08-14 15:17:40|5440.58|5440.18|5440.21|5439.81|5440.71|5440.31|5440.21|5439.81|174
1723648670000|2024-08-14 15:17:50|5440.46|5440.06|5440.46|5440.06|5440.71|5440.31|5440.46|5440.06|139
1723648680000|2024-08-14 15:18:00|5440.58|5440.18|5440.71|5440.31|5441.21|5440.81|5440.58|5440.18|356
1723648690000|2024-08-14 15:18:10|5440.58|5440.18|5440.08|5439.68|5440.71|5440.31|5439.96|5439.56|187
1723648700000|2024-08-14 15:18:20|5439.96|5439.56|5439.96|5439.56|5440.08|5439.68|5439.46|5439.06|273
1723648710000|2024-08-14 15:18:30|5439.71|5439.31|5440.21|5439.81|5440.46|5440.06|5439.71|5439.31|138
1723648720000|2024-08-14 15:18:40|5440.08|5439.68|5440.46|5440.06|5440.46|5440.06|5439.96|5439.56|145
1723648730000|2024-08-14 15:18:50|5440.33|5439.93|5440.46|5440.06|5440.71|5440.31|5440.21|5439.81|147
1723648740000|2024-08-14 15:19:00|5440.21|5439.81|5440.46|5440.06|5440.71|5440.31|5440.21|5439.81|215
1723648750000|2024-08-14 15:19:10|5440.21|5439.81|5441.21|5440.81|5441.21|5440.81|5440.21|5439.81|220
1723648760000|2024-08-14 15:19:20|5440.96|5440.56|5440.71|5440.31|5441.21|5440.81|5440.71|5440.31|123
1723648770000|2024-08-14 15:19:30|5440.83|5440.43|5440.96|5440.56|5441.21|5440.81|5440.58|5440.18|117
1723648780000|2024-08-14 15:19:40|5440.83|5440.43|5440.96|5440.56|5440.96|5440.56|5440.71|5440.31|78
1723648790000|2024-08-14 15:19:50|5440.71|5440.31|5441.21|5440.81|5441.21|5440.81|5440.71|5440.31|192
1723648800000|2024-08-14 15:20:00|5441.46|5441.06|5441.71|5441.31|5441.71|5441.31|5441.33|5440.93|212
1723648810000|2024-08-14 15:20:10|5441.46|5441.06|5442.71|5442.31|5442.71|5442.31|5441.46|5441.06|986
1723648820000|2024-08-14 15:20:20|5442.46|5442.06|5442.96|5442.56|5442.96|5442.56|5442.46|5442.06|627
1723648830000|2024-08-14 15:20:30|5442.71|5442.31|5442.46|5442.06|5442.71|5442.31|5442.33|5441.93|431
1723648840000|2024-08-14 15:20:40|5442.71|5442.31|5442.96|5442.56|5442.96|5442.56|5442.71|5442.31|133
1723648850000|2024-08-14 15:20:50|5442.71|5442.31|5442.71|5442.31|5442.96|5442.56|5442.71|5442.31|201
1723648860000|2024-08-14 15:21:00|5442.96|5442.56|5442.71|5442.31|5442.96|5442.56|5442.71|5442.31|163
1723648870000|2024-08-14 15:21:10|5442.46|5442.06|5442.21|5441.81|5442.71|5442.31|5442.21|5441.81|342
1723648880000|2024-08-14 15:21:20|5442.46|5442.06|5442.71|5442.31|5442.71|5442.31|5442.21|5441.81|317
1723648890000|2024-08-14 15:21:30|5442.58|5442.18|5442.58|5442.18|5442.71|5442.31|5442.46|5442.06|168
1723648900000|2024-08-14 15:21:40|5442.46|5442.06|5442.71|5442.31|5442.71|5442.31|5442.46|5442.06|76
1723648910000|2024-08-14 15:21:50|5442.58|5442.18|5442.33|5441.93|5442.58|5442.18|5442.21|5441.81|207
1723648920000|2024-08-14 15:22:00|5442.46|5442.06|5441.96|5441.56|5442.58|5442.18|5441.96|5441.56|187
1723648930000|2024-08-14 15:22:10|5441.46|5441.06|5440.96|5440.56|5441.46|5441.06|5440.46|5440.06|458
1723648940000|2024-08-14 15:22:20|5440.71|5440.31|5440.46|5440.06|5441.46|5441.06|5440.46|5440.06|550
1723648950000|2024-08-14 15:22:30|5440.33|5439.93|5440.71|5440.31|5440.71|5440.31|5440.21|5439.81|278
1723648960000|2024-08-14 15:22:40|5440.58|5440.18|5440.96|5440.56|5440.96|5440.56|5440.46|5440.06|101
1723648970000|2024-08-14 15:22:50|5440.71|5440.31|5441.21|5440.81|5441.21|5440.81|5440.46|5440.06|168
1723648980000|2024-08-14 15:23:00|5440.96|5440.56|5441.21|5440.81|5441.21|5440.81|5440.71|5440.31|263
1723648990000|2024-08-14 15:23:10|5441.46|5441.06|5441.21|5440.81|5441.46|5441.06|5441.21|5440.81|225
1723649000000|2024-08-14 15:23:20|5441.46|5441.06|5441.46|5441.06|5441.46|5441.06|5441.21|5440.81|135
1723649010000|2024-08-14 15:23:30|5441.58|5441.18|5441.71|5441.31|5441.96|5441.56|5441.58|5441.18|117
1723649020000|2024-08-14 15:23:40|5441.58|5441.18|5441.46|5441.06|5441.71|5441.31|5441.46|5441.06|123
1723649030000|2024-08-14 15:23:50|5441.71|5441.31|5441.46|5441.06|5441.71|5441.31|5440.96|5440.56|208
1723649040000|2024-08-14 15:24:00|5441.96|5441.56|5441.58|5441.18|5441.96|5441.56|5441.58|5441.18|246
1723649050000|2024-08-14 15:24:10|5441.46|5441.06|5441.46|5441.06|5441.71|5441.31|5441.46|5441.06|117
1723649060000|2024-08-14 15:24:20|5441.58|5441.18|5441.71|5441.31|5441.96|5441.56|5441.46|5441.06|89
1723649070000|2024-08-14 15:24:30|5441.96|5441.56|5441.96|5441.56|5442.08|5441.68|5441.83|5441.43|105
1723649080000|2024-08-14 15:24:40|5441.83|5441.43|5441.96|5441.56|5442.21|5441.81|5441.71|5441.31|152
1723649090000|2024-08-14 15:24:50|5441.83|5441.43|5441.71|5441.31|5441.96|5441.56|5441.46|5441.06|161
1723649100000|2024-08-14 15:25:00|5441.58|5441.18|5442.46|5442.06|5442.71|5442.31|5441.58|5441.18|253
1723649110000|2024-08-14 15:25:10|5442.33|5441.93|5442.71|5442.31|5442.71|5442.31|5442.21|5441.81|279
1723649120000|2024-08-14 15:25:20|5442.46|5442.06|5442.46|5442.06|5442.71|5442.31|5442.46|5442.06|332
1723649130000|2024-08-14 15:25:30|5442.71|5442.31|5442.96|5442.56|5443.21|5442.81|5442.71|5442.31|497
1723649140000|2024-08-14 15:25:40|5442.71|5442.31|5443.21|5442.81|5443.21|5442.81|5442.71|5442.31|290
1723649150000|2024-08-14 15:25:50|5442.96|5442.56|5442.96|5442.56|5442.96|5442.56|5442.96|5442.56|169
1723649160000|2024-08-14 15:26:00|5443.08|5442.68|5443.21|5442.81|5443.46|5443.06|5442.96|5442.56|401
1723649170000|2024-08-14 15:26:10|5443.46|5443.06|5443.21|5442.81|5443.46|5443.06|5443.21|5442.81|230
1723649180000|2024-08-14 15:26:20|5442.96|5442.56|5442.96|5442.56|5442.96|5442.56|5442.96|5442.56|93
1723649190000|2024-08-14 15:26:30|5443.21|5442.81|5442.96|5442.56|5443.21|5442.81|5442.96|5442.56|96
1723649200000|2024-08-14 15:26:40|5443.08|5442.68|5443.46|5443.06|5443.46|5443.06|5442.96|5442.56|223
1723649210000|2024-08-14 15:26:50|5443.21|5442.81|5443.21|5442.81|5443.46|5443.06|5443.21|5442.81|206
1723649220000|2024-08-14 15:27:00|5443.46|5443.06|5443.46|5443.06|5443.46|5443.06|5443.21|5442.81|230
1723649230000|2024-08-14 15:27:10|5443.33|5442.93|5442.96|5442.56|5443.33|5442.93|5442.96|5442.56|134
1723649240000|2024-08-14 15:27:20|5443.21|5442.81|5443.21|5442.81|5443.21|5442.81|5443.21|5442.81|143
1723649250000|2024-08-14 15:27:30|5443.46|5443.06|5443.46|5443.06|5443.46|5443.06|5443.46|5443.06|231
1723649260000|2024-08-14 15:27:40|5443.71|5443.31|5443.71|5443.31|5443.71|5443.31|5443.71|5443.31|482
1723649270000|2024-08-14 15:27:50|5443.96|5443.56|5443.96|5443.56|5443.96|5443.56|5443.71|5443.31|310
1723649280000|2024-08-14 15:28:00|5443.83|5443.43|5443.71|5443.31|5443.83|5443.43|5443.46|5443.06|114
1723649290000|2024-08-14 15:28:10|5443.21|5442.81|5443.46|5443.06|5443.46|5443.06|5442.96|5442.56|326
1723649300000|2024-08-14 15:28:20|5443.71|5443.31|5443.96|5443.56|5443.96|5443.56|5443.71|5443.31|255
1723649310000|2024-08-14 15:28:30|5443.83|5443.43|5443.96|5443.56|5444.21|5443.81|5443.71|5443.31|505
1723649320000|2024-08-14 15:28:40|5444.21|5443.81|5444.21|5443.81|5444.21|5443.81|5443.96|5443.56|127
1723649330000|2024-08-14 15:28:50|5444.46|5444.06|5444.46|5444.06|5444.46|5444.06|5444.21|5443.81|578
1723649340000|2024-08-14 15:29:00|5444.21|5443.81|5444.21|5443.81|5444.21|5443.81|5444.21|5443.81|200
1723649350000|2024-08-14 15:29:10|5443.96|5443.56|5444.46|5444.06|5444.46|5444.06|5443.96|5443.56|537
1723649360000|2024-08-14 15:29:20|5444.21|5443.81|5444.71|5444.31|5444.71|5444.31|5444.21|5443.81|159
1723649370000|2024-08-14 15:29:30|5444.96|5444.56|5444.96|5444.56|5444.96|5444.56|5444.96|5444.56|411
1723649380000|2024-08-14 15:29:40|5445.21|5444.81|5445.46|5445.06|5445.46|5445.06|5444.96|5444.56|969
1723649390000|2024-08-14 15:29:50|5445.21|5444.81|5445.46|5445.06|5445.46|5445.06|5445.21|5444.81|217
1723649400000|2024-08-14 15:30:00|5445.71|5445.31|5445.96|5445.56|5446.96|5446.56|5445.71|5445.31|2806
1723649410000|2024-08-14 15:30:10|5446.21|5445.81|5445.96|5445.56|5446.46|5446.06|5445.71|5445.31|431
1723649420000|2024-08-14 15:30:20|5446.21|5445.81|5446.71|5446.31|5447.21|5446.81|5446.21|5445.81|803
1723649430000|2024-08-14 15:30:30|5446.46|5446.06|5446.96|5446.56|5446.96|5446.56|5446.21|5445.81|396
1723649440000|2024-08-14 15:30:40|5447.21|5446.81|5447.21|5446.81|5447.21|5446.81|5446.96|5446.56|244
1723649450000|2024-08-14 15:30:50|5446.96|5446.56|5447.21|5446.81|5447.46|5447.06|5446.96|5446.56|537
1723649460000|2024-08-14 15:31:00|5447.46|5447.06|5446.96|5446.56|5447.46|5447.06|5446.96|5446.56|436
1723649470000|2024-08-14 15:31:10|5446.83|5446.43|5446.96|5446.56|5446.96|5446.56|5446.46|5446.06|548
1723649480000|2024-08-14 15:31:20|5446.83|5446.43|5446.71|5446.31|5446.96|5446.56|5446.71|5446.31|234
1723649490000|2024-08-14 15:31:30|5446.46|5446.06|5447.21|5446.81|5447.21|5446.81|5446.46|5446.06|240
1723649500000|2024-08-14 15:31:40|5447.96|5447.56|5447.96|5447.56|5448.21|5447.81|5447.71|5447.31|1343
1723649510000|2024-08-14 15:31:50|5447.71|5447.31|5448.21|5447.81|5448.21|5447.81|5447.71|5447.31|272
1723649520000|2024-08-14 15:32:00|5448.46|5448.06|5448.71|5448.31|5449.21|5448.81|5448.46|5448.06|1493
1723649530000|2024-08-14 15:32:10|5448.96|5448.56|5448.71|5448.31|5448.96|5448.56|5448.46|5448.06|240
1723649540000|2024-08-14 15:32:20|5448.96|5448.56|5449.21|5448.81|5449.21|5448.81|5448.96|5448.56|299
1723649550000|2024-08-14 15:32:30|5449.46|5449.06|5449.46|5449.06|5449.46|5449.06|5449.21|5448.81|577
1723649560000|2024-08-14 15:32:40|5449.21|5448.81|5449.96|5449.56|5449.96|5449.56|5449.21|5448.81|866
1723649570000|2024-08-14 15:32:50|5450.21|5449.81|5450.96|5450.56|5451.46|5451.06|5450.21|5449.81|1409
1723649580000|2024-08-14 15:33:00|5451.21|5450.81|5450.21|5449.81|5451.46|5451.06|5449.96|5449.56|1219
1723649590000|2024-08-14 15:33:10|5449.96|5449.56|5450.33|5449.93|5450.46|5450.06|5449.83|5449.43|428
1723649600000|2024-08-14 15:33:20|5450.46|5450.06|5449.96|5449.56|5450.71|5450.31|5449.96|5449.56|261
1723649610000|2024-08-14 15:33:30|5450.08|5449.68|5449.96|5449.56|5450.21|5449.81|5449.96|5449.56|247
1723649620000|2024-08-14 15:33:40|5450.21|5449.81|5450.46|5450.06|5450.96|5450.56|5450.21|5449.81|391
1723649630000|2024-08-14 15:33:50|5450.58|5450.18|5451.71|5451.31|5451.96|5451.56|5450.46|5450.06|938
1723649640000|2024-08-14 15:34:00|5451.96|5451.56|5452.96|5452.56|5453.33|5452.93|5451.96|5451.56|1238
1723649650000|2024-08-14 15:34:10|5453.21|5452.81|5453.21|5452.81|5453.46|5453.06|5452.96|5452.56|468
1723649660000|2024-08-14 15:34:20|5452.96|5452.56|5451.71|5451.31|5453.71|5453.31|5451.71|5451.31|1359
1723649670000|2024-08-14 15:34:30|5451.96|5451.56|5451.21|5450.81|5452.21|5451.81|5450.96|5450.56|834
1723649680000|2024-08-14 15:34:40|5451.33|5450.93|5451.96|5451.56|5452.21|5451.81|5451.21|5450.81|400
1723649690000|2024-08-14 15:34:50|5451.83|5451.43|5451.46|5451.06|5451.96|5451.56|5451.21|5450.81|601
1723649700000|2024-08-14 15:35:00|5451.71|5451.31|5452.21|5451.81|5452.21|5451.81|5451.46|5451.06|508
1723649710000|2024-08-14 15:35:10|5452.46|5452.06|5451.71|5451.31|5452.46|5452.06|5451.46|5451.06|592
1723649720000|2024-08-14 15:35:20|5451.46|5451.06|5451.96|5451.56|5451.96|5451.56|5451.46|5451.06|327
1723649730000|2024-08-14 15:35:30|5451.83|5451.43|5450.96|5450.56|5451.83|5451.43|5450.71|5450.31|459
1723649740000|2024-08-14 15:35:40|5451.21|5450.81|5451.71|5451.31|5451.71|5451.31|5451.21|5450.81|382
1723649750000|2024-08-14 15:35:50|5451.46|5451.06|5451.21|5450.81|5451.46|5451.06|5450.96|5450.56|314
1723649760000|2024-08-14 15:36:00|5451.33|5450.93|5451.71|5451.31|5451.71|5451.31|5451.33|5450.93|254
1723649770000|2024-08-14 15:36:10|5451.83|5451.43|5451.21|5450.81|5451.96|5451.56|5451.21|5450.81|381
1723649780000|2024-08-14 15:36:20|5451.46|5451.06|5451.46|5451.06|5451.46|5451.06|5451.21|5450.81|232
1723649790000|2024-08-14 15:36:30|5451.21|5450.81|5450.96|5450.56|5451.46|5451.06|5450.71|5450.31|296
1723649800000|2024-08-14 15:36:40|5451.21|5450.81|5451.71|5451.31|5451.71|5451.31|5451.21|5450.81|294
1723649810000|2024-08-14 15:36:50|5451.58|5451.18|5451.46|5451.06|5451.71|5451.31|5451.46|5451.06|225
1723649820000|2024-08-14 15:37:00|5451.71|5451.31|5451.46|5451.06|5451.96|5451.56|5451.46|5451.06|318
1723649830000|2024-08-14 15:37:10|5451.71|5451.31|5452.21|5451.81|5452.21|5451.81|5451.71|5451.31|445
1723649840000|2024-08-14 15:37:20|5452.46|5452.06|5452.21|5451.81|5452.71|5452.31|5451.96|5451.56|465
1723649850000|2024-08-14 15:37:30|5452.33|5451.93|5452.33|5451.93|5452.46|5452.06|5452.21|5451.81|360
1723649860000|2024-08-14 15:37:40|5452.46|5452.06|5451.46|5451.06|5452.46|5452.06|5451.46|5451.06|212
1723649870000|2024-08-14 15:37:50|5451.33|5450.93|5451.46|5451.06|5451.71|5451.31|5451.33|5450.93|187
1723649880000|2024-08-14 15:38:00|5451.71|5451.31|5451.46|5451.06|5451.71|5451.31|5451.46|5451.06|437
1723649890000|2024-08-14 15:38:10|5451.33|5450.93|5451.21|5450.81|5451.33|5450.93|5450.58|5450.18|760
1723649900000|2024-08-14 15:38:20|5451.08|5450.68|5450.96|5450.56|5451.46|5451.06|5450.96|5450.56|311
1723649910000|2024-08-14 15:38:30|5450.71|5450.31|5450.71|5450.31|5450.96|5450.56|5450.46|5450.06|353
1723649920000|2024-08-14 15:38:40|5450.96|5450.56|5451.21|5450.81|5451.21|5450.81|5450.71|5450.31|322
1723649930000|2024-08-14 15:38:50|5451.46|5451.06|5451.71|5451.31|5451.71|5451.31|5451.46|5451.06|219
1723649940000|2024-08-14 15:39:00|5451.96|5451.56|5452.21|5451.81|5452.21|5451.81|5451.71|5451.31|573
1723649950000|2024-08-14 15:39:10|5452.46|5452.06|5452.71|5452.31|5452.71|5452.31|5452.46|5452.06|603
1723649960000|2024-08-14 15:39:20|5452.96|5452.56|5453.21|5452.81|5453.21|5452.81|5452.96|5452.56|489
1723649970000|2024-08-14 15:39:30|5453.46|5453.06|5453.96|5453.56|5453.96|5453.56|5453.46|5453.06|457
1723649980000|2024-08-14 15:39:40|5454.21|5453.81|5453.96|5453.56|5454.46|5454.06|5453.96|5453.56|845
1723649990000|2024-08-14 15:39:50|5453.71|5453.31|5453.96|5453.56|5453.96|5453.56|5453.46|5453.06|288
1723650000000|2024-08-14 15:40:00|5453.83|5453.43|5453.96|5453.56|5454.21|5453.81|5453.71|5453.31|441
1723650010000|2024-08-14 15:40:10|5454.21|5453.81|5453.71|5453.31|5454.21|5453.81|5453.71|5453.31|383
1723650020000|2024-08-14 15:40:20|5453.58|5453.18|5453.46|5453.06|5453.58|5453.18|5453.08|5452.68|396
1723650030000|2024-08-14 15:40:30|5453.21|5452.81|5453.46|5453.06|5453.71|5453.31|5453.21|5452.81|198
1723650040000|2024-08-14 15:40:40|5453.71|5453.31|5454.21|5453.81|5454.21|5453.81|5453.71|5453.31|244
1723650050000|2024-08-14 15:40:50|5454.33|5453.93|5454.21|5453.81|5454.46|5454.06|5454.21|5453.81|649
1723650060000|2024-08-14 15:41:00|5454.46|5454.06|5454.96|5454.56|5454.96|5454.56|5453.96|5453.56|628
1723650070000|2024-08-14 15:41:10|5454.71|5454.31|5454.46|5454.06|5454.71|5454.31|5454.21|5453.81|459
1723650080000|2024-08-14 15:41:20|5454.71|5454.31|5454.21|5453.81|5454.71|5454.31|5453.96|5453.56|429
1723650090000|2024-08-14 15:41:30|5453.96|5453.56|5454.08|5453.68|5454.46|5454.06|5453.96|5453.56|336
1723650100000|2024-08-14 15:41:40|5454.21|5453.81|5452.71|5452.31|5454.21|5453.81|5452.71|5452.31|588
1723650110000|2024-08-14 15:41:50|5452.96|5452.56|5452.96|5452.56|5452.96|5452.56|5452.71|5452.31|202
1723650120000|2024-08-14 15:42:00|5453.21|5452.81|5452.96|5452.56|5453.21|5452.81|5452.71|5452.31|268
1723650130000|2024-08-14 15:42:10|5453.08|5452.68|5453.21|5452.81|5453.46|5453.06|5453.08|5452.68|303
1723650140000|2024-08-14 15:42:20|5452.96|5452.56|5452.96|5452.56|5453.21|5452.81|5452.71|5452.31|290
1723650150000|2024-08-14 15:42:30|5453.21|5452.81|5452.46|5452.06|5453.21|5452.81|5452.46|5452.06|536
1723650160000|2024-08-14 15:42:40|5452.21|5451.81|5451.21|5450.81|5452.21|5451.81|5451.21|5450.81|899
1723650170000|2024-08-14 15:42:50|5451.46|5451.06|5450.96|5450.56|5451.46|5451.06|5450.71|5450.31|622
1723650180000|2024-08-14 15:43:00|5450.83|5450.43|5450.21|5449.81|5450.83|5450.43|5450.21|5449.81|697
1723650190000|2024-08-14 15:43:10|5449.96|5449.56|5449.71|5449.31|5449.96|5449.56|5449.46|5449.06|713
1723650200000|2024-08-14 15:43:20|5449.96|5449.56|5450.21|5449.81|5450.33|5449.93|5449.71|5449.31|563
1723650210000|2024-08-14 15:43:30|5450.08|5449.68|5449.46|5449.06|5450.46|5450.06|5448.96|5448.56|761
1723650220000|2024-08-14 15:43:40|5449.58|5449.18|5449.71|5449.31|5449.96|5449.56|5449.58|5449.18|221
1723650230000|2024-08-14 15:43:50|5449.96|5449.56|5449.96|5449.56|5449.96|5449.56|5449.46|5449.06|201
1723650240000|2024-08-14 15:44:00|5449.71|5449.31|5450.33|5449.93|5450.46|5450.06|5449.71|5449.31|293
1723650250000|2024-08-14 15:44:10|5450.21|5449.81|5451.21|5450.81|5451.21|5450.81|5450.21|5449.81|540
1723650260000|2024-08-14 15:44:20|5451.46|5451.06|5451.21|5450.81|5451.71|5451.31|5450.96|5450.56|401
1723650270000|2024-08-14 15:44:30|5450.96|5450.56|5449.96|5449.56|5450.96|5450.56|5449.96|5449.56|407
1723650280000|2024-08-14 15:44:40|5449.71|5449.31|5449.96|5449.56|5450.21|5449.81|5449.71|5449.31|332
1723650290000|2024-08-14 15:44:50|5449.71|5449.31|5449.21|5448.81|5449.96|5449.56|5449.21|5448.81|652
1723650300000|2024-08-14 15:45:00|5449.46|5449.06|5449.46|5449.06|5449.46|5449.06|5449.21|5448.81|434
1723650310000|2024-08-14 15:45:10|5449.58|5449.18|5450.71|5450.31|5450.71|5450.31|5449.46|5449.06|870
1723650320000|2024-08-14 15:45:20|5450.96|5450.56|5450.96|5450.56|5451.46|5451.06|5450.96|5450.56|371
1723650330000|2024-08-14 15:45:30|5451.08|5450.68|5451.46|5451.06|5451.71|5451.31|5450.96|5450.56|240
1723650340000|2024-08-14 15:45:40|5451.58|5451.18|5451.33|5450.93|5451.58|5451.18|5451.21|5450.81|162
1723650350000|2024-08-14 15:45:50|5451.46|5451.06|5451.96|5451.56|5451.96|5451.56|5451.33|5450.93|198
1723650360000|2024-08-14 15:46:00|5452.21|5451.81|5451.96|5451.56|5452.21|5451.81|5451.71|5451.31|207
1723650370000|2024-08-14 15:46:10|5452.08|5451.68|5452.46|5452.06|5452.71|5452.31|5451.96|5451.56|317
1723650380000|2024-08-14 15:46:20|5452.21|5451.81|5452.96|5452.56|5452.96|5452.56|5452.21|5451.81|216
1723650390000|2024-08-14 15:46:30|5453.21|5452.81|5452.71|5452.31|5453.21|5452.81|5452.46|5452.06|228
1723650400000|2024-08-14 15:46:40|5452.96|5452.56|5452.96|5452.56|5453.08|5452.68|5452.71|5452.31|150
1723650410000|2024-08-14 15:46:50|5453.08|5452.68|5453.21|5452.81|5453.21|5452.81|5452.96|5452.56|94
1723650420000|2024-08-14 15:47:00|5453.08|5452.68|5453.71|5453.31|5453.71|5453.31|5453.08|5452.68|163
1723650430000|2024-08-14 15:47:10|5453.96|5453.56|5453.71|5453.31|5454.21|5453.81|5453.71|5453.31|256
1723650440000|2024-08-14 15:47:20|5453.96|5453.56|5454.21|5453.81|5454.21|5453.81|5453.71|5453.31|171
1723650450000|2024-08-14 15:47:30|5453.96|5453.56|5454.21|5453.81|5454.21|5453.81|5453.96|5453.56|90
1723650460000|2024-08-14 15:47:40|5454.46|5454.06|5453.96|5453.56|5454.46|5454.06|5453.96|5453.56|358
1723650470000|2024-08-14 15:47:50|5453.71|5453.31|5453.96|5453.56|5453.96|5453.56|5453.21|5452.81|364
1723650480000|2024-08-14 15:48:00|5453.83|5453.43|5453.21|5452.81|5453.96|5453.56|5453.21|5452.81|377
1723650490000|2024-08-14 15:48:10|5453.46|5453.06|5452.96|5452.56|5453.46|5453.06|5452.71|5452.31|246
1723650500000|2024-08-14 15:48:20|5452.83|5452.43|5453.21|5452.81|5453.21|5452.81|5452.71|5452.31|144
1723650510000|2024-08-14 15:48:30|5453.46|5453.06|5452.96|5452.56|5453.58|5453.18|5452.96|5452.56|279
1723650520000|2024-08-14 15:48:40|5453.08|5452.68|5452.71|5452.31|5453.21|5452.81|5452.46|5452.06|383
1723650530000|2024-08-14 15:48:50|5452.96|5452.56|5452.21|5451.81|5452.96|5452.56|5452.08|5451.68|277
1723650540000|2024-08-14 15:49:00|5452.46|5452.06|5452.96|5452.56|5452.96|5452.56|5452.46|5452.06|269
1723650550000|2024-08-14 15:49:10|5452.71|5452.31|5452.96|5452.56|5452.96|5452.56|5452.71|5452.31|368
1723650560000|2024-08-14 15:49:20|||||||||105
1723650570000|2024-08-14 15:49:30|5452.83|5452.43|5452.71|5452.31|5452.83|5452.43|5452.46|5452.06|294
1723650580000|2024-08-14 15:49:40|5452.83|5452.43|5452.46|5452.06|5453.46|5453.06|5452.46|5452.06|405
1723650590000|2024-08-14 15:49:50|5452.71|5452.31|5452.71|5452.31|5452.83|5452.43|5452.58|5452.18|89
1723650600000|2024-08-14 15:50:00|5452.46|5452.06|5452.46|5452.06|5452.83|5452.43|5451.96|5451.56|328
1723650610000|2024-08-14 15:50:10|5452.71|5452.31|5452.71|5452.31|5452.96|5452.56|5452.71|5452.31|196
1723650620000|2024-08-14 15:50:20|5452.96|5452.56|5454.46|5454.06|5454.46|5454.06|5452.83|5452.43|319
1723650630000|2024-08-14 15:50:30|5454.21|5453.81|5454.21|5453.81|5454.21|5453.81|5453.96|5453.56|248
1723650640000|2024-08-14 15:50:40|5453.71|5453.31|5453.96|5453.56|5454.08|5453.68|5453.71|5453.31|174
1723650650000|2024-08-14 15:50:50|5454.08|5453.68|5454.46|5454.06|5454.46|5454.06|5454.08|5453.68|204
1723650660000|2024-08-14 15:51:00|5454.71|5454.31|5455.71|5455.31|5455.71|5455.31|5454.71|5454.31|706
1723650670000|2024-08-14 15:51:10|5455.96|5455.56|5455.96|5455.56|5456.21|5455.81|5455.46|5455.06|733
1723650680000|2024-08-14 15:51:20|5456.21|5455.81|5456.71|5456.31|5456.71|5456.31|5455.96|5455.56|613
1723650690000|2024-08-14 15:51:30|5456.46|5456.06|5456.21|5455.81|5456.46|5456.06|5455.96|5455.56|393
1723650700000|2024-08-14 15:51:40|5456.08|5455.68|5456.71|5456.31|5457.21|5456.81|5456.08|5455.68|888
1723650710000|2024-08-14 15:51:50|5456.96|5456.56|5457.21|5456.81|5457.33|5456.93|5456.96|5456.56|389
1723650720000|2024-08-14 15:52:00|5457.46|5457.06|5457.21|5456.81|5457.46|5457.06|5456.96|5456.56|430
1723650730000|2024-08-14 15:52:10|5457.96|5457.56|5456.71|5456.31|5457.96|5457.56|5456.71|5456.31|1143
1723650740000|2024-08-14 15:52:20|5456.83|5456.43|5456.71|5456.31|5456.83|5456.43|5456.46|5456.06|407
1723650750000|2024-08-14 15:52:30|5456.58|5456.18|5456.21|5455.81|5456.58|5456.18|5455.96|5455.56|338
1723650760000|2024-08-14 15:52:40|5455.96|5455.56|5456.21|5455.81|5456.46|5456.06|5455.96|5455.56|459
1723650770000|2024-08-14 15:52:50|5456.46|5456.06|5456.71|5456.31|5456.96|5456.56|5456.46|5456.06|627
1723650780000|2024-08-14 15:53:00|5456.46|5456.06|5456.46|5456.06|5456.71|5456.31|5456.46|5456.06|395
1723650790000|2024-08-14 15:53:10|5456.21|5455.81|5456.96|5456.56|5456.96|5456.56|5456.21|5455.81|270
1723650800000|2024-08-14 15:53:20|5457.21|5456.81|5457.21|5456.81|5457.21|5456.81|5456.96|5456.56|175
1723650810000|2024-08-14 15:53:30|5457.46|5457.06|5456.96|5456.56|5457.71|5457.31|5456.96|5456.56|332
1723650820000|2024-08-14 15:53:40|5457.08|5456.68|5456.71|5456.31|5457.08|5456.68|5456.71|5456.31|176
1723650830000|2024-08-14 15:53:50|5456.58|5456.18|5456.71|5456.31|5457.21|5456.81|5456.46|5456.06|341
1723650840000|2024-08-14 15:54:00|5456.96|5456.56|5456.96|5456.56|5456.96|5456.56|5456.71|5456.31|136
1723650850000|2024-08-14 15:54:10|5457.21|5456.81|5457.21|5456.81|5457.46|5457.06|5457.21|5456.81|274
1723650860000|2024-08-14 15:54:20|5457.08|5456.68|5457.71|5457.31|5457.71|5457.31|5457.08|5456.68|313
1723650870000|2024-08-14 15:54:30|5457.46|5457.06|5456.96|5456.56|5457.58|5457.18|5456.96|5456.56|206
1723650880000|2024-08-14 15:54:40|5457.08|5456.68|5456.96|5456.56|5457.21|5456.81|5456.71|5456.31|183
1723650890000|2024-08-14 15:54:50|5456.83|5456.43|5457.21|5456.81|5457.21|5456.81|5456.83|5456.43|179
1723650900000|2024-08-14 15:55:00|5457.33|5456.93|5457.46|5457.06|5457.46|5457.06|5457.21|5456.81|219
1723650910000|2024-08-14 15:55:10|5457.58|5457.18|5458.21|5457.81|5458.46|5458.06|5457.46|5457.06|930
1723650920000|2024-08-14 15:55:20|5457.96|5457.56|5458.21|5457.81|5458.21|5457.81|5457.96|5457.56|179
1723650930000|2024-08-14 15:55:30|5457.96|5457.56|5458.21|5457.81|5458.21|5457.81|5457.96|5457.56|186
1723650940000|2024-08-14 15:55:40|5458.33|5457.93|5457.96|5457.56|5458.46|5458.06|5457.96|5457.56|255
1723650950000|2024-08-14 15:55:50|5458.21|5457.81|5458.46|5458.06|5458.71|5458.31|5457.96|5457.56|342
1723650960000|2024-08-14 15:56:00|5458.58|5458.18|5458.71|5458.31|5458.71|5458.31|5458.46|5458.06|442
1723650970000|2024-08-14 15:56:10|5458.96|5458.56|5458.71|5458.31|5459.21|5458.81|5458.46|5458.06|377
1723650980000|2024-08-14 15:56:20|5458.83|5458.43|5458.46|5458.06|5458.96|5458.56|5458.46|5458.06|297
1723650990000|2024-08-14 15:56:30|5458.71|5458.31|5458.71|5458.31|5458.96|5458.56|5458.71|5458.31|275
1723651000000|2024-08-14 15:56:40|5458.83|5458.43|5458.96|5458.56|5459.08|5458.68|5458.71|5458.31|315
1723651010000|2024-08-14 15:56:50|5459.08|5458.68|5459.71|5459.31|5459.71|5459.31|5458.96|5458.56|328
1723651020000|2024-08-14 15:57:00|5459.46|5459.06|5459.96|5459.56|5459.96|5459.56|5459.46|5459.06|524
1723651030000|2024-08-14 15:57:10|5459.83|5459.43|5459.96|5459.56|5459.96|5459.56|5459.71|5459.31|126
1723651040000|2024-08-14 15:57:20|5459.71|5459.31|5459.21|5458.81|5459.71|5459.31|5458.71|5458.31|765
1723651050000|2024-08-14 15:57:30|5458.96|5458.56|5458.96|5458.56|5459.21|5458.81|5458.96|5458.56|202
1723651060000|2024-08-14 15:57:40|5459.08|5458.68|5458.71|5458.31|5459.21|5458.81|5458.46|5458.06|563
1723651070000|2024-08-14 15:57:50|5458.96|5458.56|5458.96|5458.56|5458.96|5458.56|5458.71|5458.31|215
1723651080000|2024-08-14 15:58:00|5458.83|5458.43|5459.21|5458.81|5459.21|5458.81|5458.71|5458.31|284
1723651090000|2024-08-14 15:58:10|5458.96|5458.56|5459.46|5459.06|5459.46|5459.06|5458.96|5458.56|163
1723651100000|2024-08-14 15:58:20|5459.33|5458.93|5460.33|5459.93|5460.33|5459.93|5459.33|5458.93|330
1723651110000|2024-08-14 15:58:30|5460.71|5460.31|5461.21|5460.81|5461.46|5461.06|5460.71|5460.31|1050
1723651120000|2024-08-14 15:58:40|5460.96|5460.56|5461.96|5461.56|5461.96|5461.56|5460.96|5460.56|550
1723651130000|2024-08-14 15:58:50|5462.21|5461.81|5461.96|5461.56|5462.21|5461.81|5461.58|5461.18|882
1723651140000|2024-08-14 15:59:00|5461.71|5461.31|5461.21|5460.81|5461.71|5461.31|5461.21|5460.81|473
1723651150000|2024-08-14 15:59:10|5461.08|5460.68|5460.96|5460.56|5461.08|5460.68|5460.71|5460.31|528
1723651160000|2024-08-14 15:59:20|5461.21|5460.81|5461.21|5460.81|5461.46|5461.06|5461.21|5460.81|156
1723651170000|2024-08-14 15:59:30|5461.33|5460.93|5461.46|5461.06|5461.46|5461.06|5461.21|5460.81|251
1723651180000|2024-08-14 15:59:40|5461.33|5460.93|5460.96|5460.56|5461.46|5461.06|5460.96|5460.56|295
1723651190000|2024-08-14 15:59:50|5461.21|5460.81|5461.21|5460.81|5461.46|5461.06|5461.21|5460.81|277
1723651200000|2024-08-14 16:00:00|5460.96|5460.56|5459.71|5459.31|5460.96|5460.56|5459.21|5458.81|1166
1723651210000|2024-08-14 16:00:10|5459.46|5459.06|5459.71|5459.31|5459.96|5459.56|5459.46|5459.06|467
1723651220000|2024-08-14 16:00:20|5459.83|5459.43|5459.46|5459.06|5460.21|5459.81|5459.46|5459.06|229
1723651230000|2024-08-14 16:00:30|5459.58|5459.18|5459.71|5459.31|5460.21|5459.81|5459.46|5459.06|376
1723651240000|2024-08-14 16:00:40|5459.83|5459.43|5460.21|5459.81|5460.46|5460.06|5459.46|5459.06|427
1723651250000|2024-08-14 16:00:50|5459.96|5459.56|5459.96|5459.56|5460.21|5459.81|5459.96|5459.56|194
1723651260000|2024-08-14 16:01:00|5460.21|5459.81|5460.46|5460.06|5460.46|5460.06|5459.96|5459.56|364
1723651270000|2024-08-14 16:01:10|5460.71|5460.31|5460.71|5460.31|5460.71|5460.31|5460.71|5460.31|101
1723651280000|2024-08-14 16:01:20|5460.83|5460.43|5460.83|5460.43|5461.21|5460.81|5460.71|5460.31|539
1723651290000|2024-08-14 16:01:30|5460.96|5460.56|5459.96|5459.56|5460.96|5460.56|5459.71|5459.31|476
1723651300000|2024-08-14 16:01:40|5460.21|5459.81|5460.46|5460.06|5460.71|5460.31|5459.96|5459.56|1235
1723651310000|2024-08-14 16:01:50|5460.58|5460.18|5460.96|5460.56|5460.96|5460.56|5460.46|5460.06|179
1723651320000|2024-08-14 16:02:00|5461.21|5460.81|5460.96|5460.56|5461.21|5460.81|5460.96|5460.56|274
1723651330000|2024-08-14 16:02:10|||||||||46
1723651340000|2024-08-14 16:02:20|5461.08|5460.68|5461.21|5460.81|5461.21|5460.81|5460.71|5460.31|271
1723651350000|2024-08-14 16:02:30|5461.08|5460.68|5460.96|5460.56|5461.21|5460.81|5460.96|5460.56|174
1723651360000|2024-08-14 16:02:40|5461.08|5460.68|5461.46|5461.06|5461.46|5461.06|5461.08|5460.68|182
1723651370000|2024-08-14 16:02:50|5461.96|5461.56|5461.71|5461.31|5462.71|5462.31|5461.71|5461.31|793
1723651380000|2024-08-14 16:03:00|5461.96|5461.56|5461.46|5461.06|5461.96|5461.56|5460.96|5460.56|510
1723651390000|2024-08-14 16:03:10|5461.33|5460.93|5460.96|5460.56|5461.46|5461.06|5460.71|5460.31|281
1723651400000|2024-08-14 16:03:20|5461.08|5460.68|5460.46|5460.06|5461.08|5460.68|5460.21|5459.81|275
1723651410000|2024-08-14 16:03:30|5460.71|5460.31|5460.21|5459.81|5460.71|5460.31|5460.21|5459.81|211
1723651420000|2024-08-14 16:03:40|5460.46|5460.06|5459.96|5459.56|5460.46|5460.06|5459.71|5459.31|1610
1723651430000|2024-08-14 16:03:50|5460.08|5459.68|5460.71|5460.31|5460.71|5460.31|5460.08|5459.68|147
1723651440000|2024-08-14 16:04:00|5460.46|5460.06|5460.71|5460.31|5460.96|5460.56|5460.46|5460.06|277
1723651450000|2024-08-14 16:04:10|5460.96|5460.56|5461.21|5460.81|5461.21|5460.81|5460.96|5460.56|790
1723651460000|2024-08-14 16:04:20|5461.46|5461.06|5461.46|5461.06|5461.71|5461.31|5461.21|5460.81|312
1723651470000|2024-08-14 16:04:30|5461.21|5460.81|5461.21|5460.81|5461.46|5461.06|5460.96|5460.56|180
1723651480000|2024-08-14 16:04:40|5460.96|5460.56|5461.21|5460.81|5461.21|5460.81|5460.71|5460.31|359
1723651490000|2024-08-14 16:04:50|5461.33|5460.93|5461.96|5461.56|5461.96|5461.56|5461.33|5460.93|261
1723651500000|2024-08-14 16:05:00|5461.83|5461.43|5461.96|5461.56|5461.96|5461.56|5461.71|5461.31|232
1723651510000|2024-08-14 16:05:10|5461.83|5461.43|5461.71|5461.31|5461.96|5461.56|5461.21|5460.81|155
1723651520000|2024-08-14 16:05:20|5461.46|5461.06|5461.21|5460.81|5461.71|5461.31|5461.21|5460.81|182
1723651530000|2024-08-14 16:05:30|5460.96|5460.56|5461.21|5460.81|5461.46|5461.06|5460.96|5460.56|354
1723651540000|2024-08-14 16:05:40|5461.46|5461.06|5461.21|5460.81|5461.46|5461.06|5460.96|5460.56|91
1723651550000|2024-08-14 16:05:50|5460.96|5460.56|5460.96|5460.56|5460.96|5460.56|5460.71|5460.31|127
1723651560000|2024-08-14 16:06:00|5461.21|5460.81|5461.96|5461.56|5461.96|5461.56|5461.21|5460.81|362
1723651570000|2024-08-14 16:06:10|5461.71|5461.31|5461.96|5461.56|5461.96|5461.56|5461.71|5461.31|206
1723651580000|2024-08-14 16:06:20|5461.71|5461.31|5462.21|5461.81|5462.21|5461.81|5461.71|5461.31|181
1723651590000|2024-08-14 16:06:30|5461.96|5461.56|5462.33|5461.93|5462.46|5462.06|5461.71|5461.31|802
1723651600000|2024-08-14 16:06:40|5462.46|5462.06|5462.96|5462.56|5462.96|5462.56|5462.46|5462.06|162
1723651610000|2024-08-14 16:06:50|5463.21|5462.81|5462.96|5462.56|5463.21|5462.81|5462.71|5462.31|276
1723651620000|2024-08-14 16:07:00|5462.71|5462.31|5463.21|5462.81|5463.21|5462.81|5462.71|5462.31|405
1723651630000|2024-08-14 16:07:10|5463.33|5462.93|5463.71|5463.31|5463.96|5463.56|5463.33|5462.93|711
1723651640000|2024-08-14 16:07:20|5463.58|5463.18|5462.71|5462.31|5463.58|5463.18|5462.71|5462.31|344
1723651650000|2024-08-14 16:07:30|5462.46|5462.06|5462.96|5462.56|5462.96|5462.56|5462.21|5461.81|799
1723651660000|2024-08-14 16:07:40|5462.83|5462.43|5462.58|5462.18|5462.96|5462.56|5462.46|5462.06|196
1723651670000|2024-08-14 16:07:50|5462.71|5462.31|5462.71|5462.31|5462.96|5462.56|5462.21|5461.81|183
1723651680000|2024-08-14 16:08:00|5462.46|5462.06|5463.21|5462.81|5463.21|5462.81|5462.46|5462.06|207
1723651690000|2024-08-14 16:08:10|5463.46|5463.06|5463.21|5462.81|5463.46|5463.06|5462.96|5462.56|300
1723651700000|2024-08-14 16:08:20|5462.96|5462.56|5461.96|5461.56|5462.96|5462.56|5461.71|5461.31|695
1723651710000|2024-08-14 16:08:30|5461.71|5461.31|5462.21|5461.81|5462.21|5461.81|5461.71|5461.31|234
1723651720000|2024-08-14 16:08:40|5462.46|5462.06|5462.46|5462.06|5462.46|5462.06|5462.21|5461.81|95
1723651730000|2024-08-14 16:08:50|5462.71|5462.31|5461.46|5461.06|5462.71|5462.31|5461.46|5461.06|401
1723651740000|2024-08-14 16:09:00|5461.21|5460.81|5460.46|5460.06|5461.21|5460.81|5460.46|5460.06|488
1723651750000|2024-08-14 16:09:10|5460.21|5459.81|5460.71|5460.31|5460.71|5460.31|5459.96|5459.56|390
1723651760000|2024-08-14 16:09:20|5460.96|5460.56|5460.96|5460.56|5460.96|5460.56|5460.46|5460.06|181
1723651770000|2024-08-14 16:09:30|5460.71|5460.31|5460.71|5460.31|5460.96|5460.56|5460.71|5460.31|282
1723651780000|2024-08-14 16:09:40|5460.96|5460.56|5460.71|5460.31|5460.96|5460.56|5460.71|5460.31|129
1723651790000|2024-08-14 16:09:50|5460.58|5460.18|5460.46|5460.06|5460.58|5460.18|5460.33|5459.93|119
1723651800000|2024-08-14 16:10:00|5460.71|5460.31|5458.46|5458.06|5460.71|5460.31|5458.46|5458.06|965
1723651810000|2024-08-14 16:10:10|5458.21|5457.81|5458.96|5458.56|5459.21|5458.81|5457.96|5457.56|571
1723651820000|2024-08-14 16:10:20|5459.21|5458.81|5459.96|5459.56|5459.96|5459.56|5458.96|5458.56|595
1723651830000|2024-08-14 16:10:30|5459.71|5459.31|5459.96|5459.56|5460.46|5460.06|5459.71|5459.31|370
1723651840000|2024-08-14 16:10:40|5459.71|5459.31|5460.21|5459.81|5460.21|5459.81|5459.71|5459.31|266
1723651850000|2024-08-14 16:10:50|5459.96|5459.56|5460.21|5459.81|5460.21|5459.81|5459.58|5459.18|258
1723651860000|2024-08-14 16:11:00|5460.33|5459.93|5460.96|5460.56|5461.21|5460.81|5460.33|5459.93|736
1723651870000|2024-08-14 16:11:10|5460.71|5460.31|5461.08|5460.68|5461.21|5460.81|5460.71|5460.31|244
1723651880000|2024-08-14 16:11:20|5461.21|5460.81|5460.96|5460.56|5461.21|5460.81|5460.71|5460.31|239
1723651890000|2024-08-14 16:11:30|5461.08|5460.68|5461.71|5461.31|5461.71|5461.31|5461.08|5460.68|195
1723651900000|2024-08-14 16:11:40|5461.96|5461.56|5461.33|5460.93|5461.96|5461.56|5461.21|5460.81|299
1723651910000|2024-08-14 16:11:50|5461.46|5461.06|5460.96|5460.56|5461.46|5461.06|5460.71|5460.31|231
1723651920000|2024-08-14 16:12:00|5461.21|5460.81|5461.46|5461.06|5461.71|5461.31|5461.21|5460.81|328
1723651930000|2024-08-14 16:12:10|5461.58|5461.18|5461.71|5461.31|5461.96|5461.56|5461.46|5461.06|233
1723651940000|2024-08-14 16:12:20|5461.83|5461.43|5461.46|5461.06|5461.83|5461.43|5461.21|5460.81|279
1723651950000|2024-08-14 16:12:30|5461.58|5461.18|5462.21|5461.81|5462.21|5461.81|5461.58|5461.18|186
1723651960000|2024-08-14 16:12:40|5461.96|5461.56|5462.08|5461.68|5462.21|5461.81|5461.71|5461.31|459
1723651970000|2024-08-14 16:12:50|5462.21|5461.81|5462.21|5461.81|5462.46|5462.06|5461.96|5461.56|176
1723651980000|2024-08-14 16:13:00|5462.46|5462.06|5461.71|5461.31|5462.46|5462.06|5461.71|5461.31|219
1723651990000|2024-08-14 16:13:10|5461.46|5461.06|5461.71|5461.31|5461.71|5461.31|5461.46|5461.06|178
1723652000000|2024-08-14 16:13:20|5461.46|5461.06|5461.21|5460.81|5461.71|5461.31|5460.96|5460.56|224
1723652010000|2024-08-14 16:13:30|5461.08|5460.68|5460.46|5460.06|5461.21|5460.81|5460.46|5460.06|173
1723652020000|2024-08-14 16:13:40|5460.33|5459.93|5460.71|5460.31|5460.71|5460.31|5460.21|5459.81|103
1723652030000|2024-08-14 16:13:50|5460.58|5460.18|5460.46|5460.06|5460.71|5460.31|5460.46|5460.06|80
1723652040000|2024-08-14 16:14:00|5460.58|5460.18|5460.21|5459.81|5460.71|5460.31|5460.21|5459.81|193
1723652050000|2024-08-14 16:14:10|5459.96|5459.56|5459.71|5459.31|5460.21|5459.81|5459.46|5459.06|319
1723652060000|2024-08-14 16:14:20|5459.46|5459.06|5458.46|5458.06|5459.46|5459.06|5458.46|5458.06|445
1723652070000|2024-08-14 16:14:30|5458.71|5458.31|5458.96|5458.56|5459.46|5459.06|5458.71|5458.31|266
1723652080000|2024-08-14 16:14:40|5458.71|5458.31|5458.96|5458.56|5459.21|5458.81|5458.71|5458.31|278
1723652090000|2024-08-14 16:14:50|5459.08|5458.68|5459.46|5459.06|5459.71|5459.31|5459.08|5458.68|410
1723652100000|2024-08-14 16:15:00|5459.21|5458.81|5459.71|5459.31|5459.96|5459.56|5458.96|5458.56|280
1723652110000|2024-08-14 16:15:10|5459.46|5459.06|5459.96|5459.56|5459.96|5459.56|5459.46|5459.06|227
1723652120000|2024-08-14 16:15:20|5460.21|5459.81|5459.96|5459.56|5460.46|5460.06|5459.96|5459.56|412
1723652130000|2024-08-14 16:15:30|5460.08|5459.68|5458.96|5458.56|5460.21|5459.81|5458.96|5458.56|223
1723652140000|2024-08-14 16:15:40|5458.46|5458.06|5458.71|5458.31|5458.71|5458.31|5457.96|5457.56|429
1723652150000|2024-08-14 16:15:50|5458.46|5458.06|5456.71|5456.31|5458.46|5458.06|5456.71|5456.31|914
1723652160000|2024-08-14 16:16:00|5456.96|5456.56|5456.96|5456.56|5457.71|5457.31|5456.96|5456.56|570
1723652170000|2024-08-14 16:16:10|5457.21|5456.81|5456.71|5456.31|5457.21|5456.81|5456.46|5456.06|623
1723652180000|2024-08-14 16:16:20|5456.58|5456.18|5455.21|5454.81|5456.71|5456.31|5455.21|5454.81|771
1723652190000|2024-08-14 16:16:30|5455.46|5455.06|5452.71|5452.31|5455.46|5455.06|5452.71|5452.31|1383
1723652200000|2024-08-14 16:16:40|5452.46|5452.06|5454.21|5453.81|5454.96|5454.56|5452.46|5452.06|1097
1723652210000|2024-08-14 16:16:50|5453.96|5453.56|5453.46|5453.06|5454.21|5453.81|5452.96|5452.56|662
1723652220000|2024-08-14 16:17:00|5453.71|5453.31|5452.96|5452.56|5453.71|5453.31|5452.46|5452.06|583
1723652230000|2024-08-14 16:17:10|5453.21|5452.81|5453.21|5452.81|5454.21|5453.81|5453.21|5452.81|380
1723652240000|2024-08-14 16:17:20|5453.33|5452.93|5453.08|5452.68|5453.71|5453.31|5452.96|5452.56|368
1723652250000|2024-08-14 16:17:30|5453.21|5452.81|5451.96|5451.56|5453.21|5452.81|5451.71|5451.31|642
1723652260000|2024-08-14 16:17:40|5451.83|5451.43|5452.46|5452.06|5452.71|5452.31|5451.83|5451.43|342
1723652270000|2024-08-14 16:17:50|5452.58|5452.18|5451.46|5451.06|5452.71|5452.31|5451.21|5450.81|458
1723652280000|2024-08-14 16:18:00|5451.33|5450.93|5451.71|5451.31|5451.71|5451.31|5450.71|5450.31|713
1723652290000|2024-08-14 16:18:10|5451.96|5451.56|5452.71|5452.31|5452.96|5452.56|5451.96|5451.56|372
1723652300000|2024-08-14 16:18:20|5452.46|5452.06|5452.21|5451.81|5452.46|5452.06|5451.83|5451.43|335
1723652310000|2024-08-14 16:18:30|5452.33|5451.93|5451.96|5451.56|5452.46|5452.06|5451.96|5451.56|223
1723652320000|2024-08-14 16:18:40|5452.21|5451.81|5451.96|5451.56|5452.71|5452.31|5451.71|5451.31|353
1723652330000|2024-08-14 16:18:50|5452.21|5451.81|5452.46|5452.06|5452.96|5452.56|5452.21|5451.81|390
1723652340000|2024-08-14 16:19:00|5452.71|5452.31|5454.08|5453.68|5454.21|5453.81|5452.46|5452.06|662
1723652350000|2024-08-14 16:19:10|5453.96|5453.56|5453.21|5452.81|5454.21|5453.81|5453.21|5452.81|702
1723652360000|2024-08-14 16:19:20|5453.46|5453.06|5453.33|5452.93|5453.58|5453.18|5452.96|5452.56|173
1723652370000|2024-08-14 16:19:30|5453.21|5452.81|5452.71|5452.31|5453.21|5452.81|5452.21|5451.81|474
1723652380000|2024-08-14 16:19:40|5452.46|5452.06|5452.71|5452.31|5452.71|5452.31|5452.33|5451.93|94
1723652390000|2024-08-14 16:19:50|5452.58|5452.18|5452.21|5451.81|5452.58|5452.18|5451.96|5451.56|228
1723652400000|2024-08-14 16:20:00|5452.46|5452.06|5452.46|5452.06|5452.71|5452.31|5452.21|5451.81|264
1723652410000|2024-08-14 16:20:10|5452.71|5452.31|5452.71|5452.31|5453.21|5452.81|5452.46|5452.06|306
1723652420000|2024-08-14 16:20:20|5452.96|5452.56|5453.46|5453.06|5453.71|5453.31|5452.96|5452.56|383
1723652430000|2024-08-14 16:20:30|5453.21|5452.81|5453.96|5453.56|5453.96|5453.56|5452.71|5452.31|235
1723652440000|2024-08-14 16:20:40|5454.21|5453.81|5454.46|5454.06|5454.71|5454.31|5454.21|5453.81|565
1723652450000|2024-08-14 16:20:50|5454.21|5453.81|5454.71|5454.31|5454.71|5454.31|5454.21|5453.81|279
1723652460000|2024-08-14 16:21:00|5454.58|5454.18|5454.71|5454.31|5454.71|5454.31|5454.21|5453.81|410
1723652470000|2024-08-14 16:21:10|5454.96|5454.56|5453.96|5453.56|5455.21|5454.81|5453.96|5453.56|373
1723652480000|2024-08-14 16:21:20|5453.71|5453.31|5452.71|5452.31|5453.71|5453.31|5452.21|5451.81|542
1723652490000|2024-08-14 16:21:30|5452.96|5452.56|5452.96|5452.56|5453.21|5452.81|5452.96|5452.56|248
1723652500000|2024-08-14 16:21:40|5453.08|5452.68|5452.21|5451.81|5453.21|5452.81|5451.71|5451.31|463
1723652510000|2024-08-14 16:21:50|5452.33|5451.93|5451.96|5451.56|5452.46|5452.06|5451.83|5451.43|311
1723652520000|2024-08-14 16:22:00|5452.21|5451.81|5451.96|5451.56|5452.21|5451.81|5451.96|5451.56|267
1723652530000|2024-08-14 16:22:10|5451.71|5451.31|5448.71|5448.31|5451.71|5451.31|5448.71|5448.31|1119
1723652540000|2024-08-14 16:22:20|5448.96|5448.56|5448.71|5448.31|5449.46|5449.06|5448.46|5448.06|853
1723652550000|2024-08-14 16:22:30|5448.46|5448.06|5448.96|5448.56|5450.21|5449.81|5448.46|5448.06|889
1723652560000|2024-08-14 16:22:40|5448.83|5448.43|5448.46|5448.06|5448.96|5448.56|5448.21|5447.81|556
1723652570000|2024-08-14 16:22:50|5448.71|5448.31|5448.71|5448.31|5448.96|5448.56|5448.46|5448.06|299
1723652580000|2024-08-14 16:23:00|5448.46|5448.06|5448.21|5447.81|5448.46|5448.06|5447.96|5447.56|465
1723652590000|2024-08-14 16:23:10|5447.96|5447.56|5448.71|5448.31|5448.71|5448.31|5447.46|5447.06|566
1723652600000|2024-08-14 16:23:20|5448.46|5448.06|5445.21|5444.81|5448.46|5448.06|5445.21|5444.81|1147
1723652610000|2024-08-14 16:23:30|5445.46|5445.06|5444.96|5444.56|5445.96|5445.56|5444.96|5444.56|752
1723652620000|2024-08-14 16:23:40|5445.21|5444.81|5441.96|5441.56|5445.71|5445.31|5441.71|5441.31|1848
1723652630000|2024-08-14 16:23:50|5442.21|5441.81|5441.71|5441.31|5442.46|5442.06|5441.21|5440.81|1640
1723652640000|2024-08-14 16:24:00|5441.96|5441.56|5439.71|5439.31|5441.96|5441.56|5439.46|5439.06|1709
1723652650000|2024-08-14 16:24:10|5440.08|5439.68|5440.46|5440.06|5440.96|5440.56|5439.21|5438.81|1285
1723652660000|2024-08-14 16:24:20|5439.96|5439.56|5438.71|5438.31|5440.71|5440.31|5438.46|5438.06|1242
1723652670000|2024-08-14 16:24:30|5438.96|5438.56|5440.71|5440.31|5440.96|5440.56|5438.96|5438.56|933
1723652680000|2024-08-14 16:24:40|5440.58|5440.18|5440.21|5439.81|5440.71|5440.31|5439.71|5439.31|768
1723652690000|2024-08-14 16:24:50|5439.46|5439.06|5441.71|5441.31|5441.71|5441.31|5439.46|5439.06|1008
1723652700000|2024-08-14 16:25:00|5441.21|5440.81|5441.46|5441.06|5441.96|5441.56|5440.46|5440.06|1182
1723652710000|2024-08-14 16:25:10|5441.21|5440.81|5439.46|5439.06|5441.21|5440.81|5439.21|5438.81|967
1723652720000|2024-08-14 16:25:20|5439.71|5439.31|5439.96|5439.56|5440.46|5440.06|5439.71|5439.31|489
1723652730000|2024-08-14 16:25:30|5440.08|5439.68|5439.33|5438.93|5440.08|5439.68|5438.96|5438.56|693
1723652740000|2024-08-14 16:25:40|5439.46|5439.06|5436.46|5436.06|5439.71|5439.31|5435.96|5435.56|1518
1723652750000|2024-08-14 16:25:50|5436.21|5435.81|5437.21|5436.81|5437.46|5437.06|5435.71|5435.31|1137
1723652760000|2024-08-14 16:26:00|5436.96|5436.56|5437.71|5437.31|5437.71|5437.31|5436.46|5436.06|999
1723652770000|2024-08-14 16:26:10|5437.46|5437.06|5437.96|5437.56|5437.96|5437.56|5435.71|5435.31|859
1723652780000|2024-08-14 16:26:20|5438.21|5437.81|5438.21|5437.81|5438.71|5438.31|5437.46|5437.06|514
1723652790000|2024-08-14 16:26:30|5437.96|5437.56|5438.96|5438.56|5439.46|5439.06|5437.96|5437.56|713
1723652800000|2024-08-14 16:26:40|5438.71|5438.31|5439.46|5439.06|5439.71|5439.31|5438.71|5438.31|624
1723652810000|2024-08-14 16:26:50|5439.21|5438.81|5439.96|5439.56|5439.96|5439.56|5439.21|5438.81|563
1723652820000|2024-08-14 16:27:00|5439.71|5439.31|5441.21|5440.81|5441.46|5441.06|5439.46|5439.06|1330
1723652830000|2024-08-14 16:27:10|5440.96|5440.56|5441.21|5440.81|5441.46|5441.06|5440.96|5440.56|866
1723652840000|2024-08-14 16:27:20|5441.46|5441.06|5440.33|5439.93|5441.58|5441.18|5439.46|5439.06|583
1723652850000|2024-08-14 16:27:30|5440.21|5439.81|5441.21|5440.81|5441.46|5441.06|5439.96|5439.56|447
1723652860000|2024-08-14 16:27:40|5440.96|5440.56|5439.96|5439.56|5441.21|5440.81|5439.71|5439.31|426
1723652870000|2024-08-14 16:27:50|5440.21|5439.81|5440.46|5440.06|5440.83|5440.43|5439.96|5439.56|389
1723652880000|2024-08-14 16:28:00|5440.21|5439.81|5440.21|5439.81|5440.83|5440.43|5439.96|5439.56|613
1723652890000|2024-08-14 16:28:10|5440.08|5439.68|5441.71|5441.31|5441.71|5441.31|5440.08|5439.68|385
1723652900000|2024-08-14 16:28:20|5441.96|5441.56|5441.96|5441.56|5442.46|5442.06|5441.71|5441.31|728
1723652910000|2024-08-14 16:28:30|5442.46|5442.06|5442.33|5441.93|5442.71|5442.31|5442.21|5441.81|490
1723652920000|2024-08-14 16:28:40|5442.46|5442.06|5441.08|5440.68|5442.46|5442.06|5440.96|5440.56|601
1723652930000|2024-08-14 16:28:50|5441.21|5440.81|5441.71|5441.31|5441.71|5441.31|5440.96|5440.56|170
1723652940000|2024-08-14 16:29:00|5441.46|5441.06|5441.46|5441.06|5441.96|5441.56|5441.21|5440.81|479
1723652950000|2024-08-14 16:29:10|5441.21|5440.81|5441.21|5440.81|5441.21|5440.81|5440.46|5440.06|506
1723652960000|2024-08-14 16:29:20|5440.96|5440.56|5440.96|5440.56|5441.21|5440.81|5440.71|5440.31|290
1723652970000|2024-08-14 16:29:30|5440.46|5440.06|5440.46|5440.06|5440.71|5440.31|5440.21|5439.81|303
1723652980000|2024-08-14 16:29:40|5440.58|5440.18|5440.71|5440.31|5440.96|5440.56|5440.58|5440.18|309
1723652990000|2024-08-14 16:29:50|5440.83|5440.43|5440.71|5440.31|5441.21|5440.81|5440.71|5440.31|303
1723653000000|2024-08-14 16:30:00|5440.46|5440.06|5441.21|5440.81|5441.46|5441.06|5440.21|5439.81|520
1723653010000|2024-08-14 16:30:10|5441.46|5441.06|5439.96|5439.56|5441.46|5441.06|5439.08|5438.68|931
1723653020000|2024-08-14 16:30:20|5439.71|5439.31|5440.21|5439.81|5440.71|5440.31|5439.21|5438.81|510
1723653030000|2024-08-14 16:30:30|5440.46|5440.06|5440.96|5440.56|5441.96|5441.56|5440.46|5440.06|482
1723653040000|2024-08-14 16:30:40|5441.21|5440.81|5441.21|5440.81|5441.46|5441.06|5440.46|5440.06|527
1723653050000|2024-08-14 16:30:50|5441.33|5440.93|5440.96|5440.56|5441.33|5440.93|5440.46|5440.06|365
1723653060000|2024-08-14 16:31:00|5440.71|5440.31|5439.71|5439.31|5440.71|5440.31|5438.46|5438.06|1020
1723653070000|2024-08-14 16:31:10|5439.46|5439.06|5440.46|5440.06|5440.71|5440.31|5439.46|5439.06|388
1723653080000|2024-08-14 16:31:20|5440.71|5440.31|5440.21|5439.81|5440.71|5440.31|5439.96|5439.56|374
1723653090000|2024-08-14 16:31:30|5440.46|5440.06|5440.71|5440.31|5440.71|5440.31|5439.96|5439.56|280
1723653100000|2024-08-14 16:31:40|5440.96|5440.56|5441.96|5441.56|5442.08|5441.68|5440.71|5440.31|508
1723653110000|2024-08-14 16:31:50|5442.08|5441.68|5440.71|5440.31|5442.08|5441.68|5440.71|5440.31|492
1723653120000|2024-08-14 16:32:00|5440.83|5440.43|5440.21|5439.81|5441.21|5440.81|5439.96|5439.56|514
1723653130000|2024-08-14 16:32:10|5440.08|5439.68|5442.21|5441.81|5442.46|5442.06|5440.08|5439.68|518
1723653140000|2024-08-14 16:32:20|5442.33|5441.93|5442.21|5441.81|5442.46|5442.06|5441.96|5441.56|249
1723653150000|2024-08-14 16:32:30|5442.46|5442.06|5442.71|5442.31|5442.96|5442.56|5442.21|5441.81|404
1723653160000|2024-08-14 16:32:40|5442.83|5442.43|5443.96|5443.56|5443.96|5443.56|5442.83|5442.43|611
1723653170000|2024-08-14 16:32:50|5443.71|5443.31|5443.71|5443.31|5443.71|5443.31|5442.96|5442.56|432
1723653180000|2024-08-14 16:33:00|5443.46|5443.06|5442.96|5442.56|5443.71|5443.31|5442.71|5442.31|539
1723653190000|2024-08-14 16:33:10|5442.71|5442.31|5442.83|5442.43|5442.96|5442.56|5441.71|5441.31|438
1723653200000|2024-08-14 16:33:20|5442.71|5442.31|5441.83|5441.43|5442.96|5442.56|5441.83|5441.43|348
1723653210000|2024-08-14 16:33:30|5441.96|5441.56|5442.21|5441.81|5442.21|5441.81|5441.71|5441.31|404
1723653220000|2024-08-14 16:33:40|5442.46|5442.06|5443.08|5442.68|5443.08|5442.68|5442.21|5441.81|411
1723653230000|2024-08-14 16:33:50|5442.96|5442.56|5443.96|5443.56|5444.21|5443.81|5442.96|5442.56|804
1723653240000|2024-08-14 16:34:00|5443.71|5443.31|5443.21|5442.81|5443.71|5443.31|5443.21|5442.81|321
1723653250000|2024-08-14 16:34:10|5443.33|5442.93|5442.71|5442.31|5443.46|5443.06|5442.71|5442.31|270
1723653260000|2024-08-14 16:34:20|5442.96|5442.56|5441.71|5441.31|5442.96|5442.56|5441.46|5441.06|436
1723653270000|2024-08-14 16:34:30|5441.83|5441.43|5441.96|5441.56|5442.46|5442.06|5441.71|5441.31|285
1723653280000|2024-08-14 16:34:40|5441.83|5441.43|5441.96|5441.56|5442.21|5441.81|5441.46|5441.06|193
1723653290000|2024-08-14 16:34:50|5442.08|5441.68|5442.71|5442.31|5442.71|5442.31|5442.08|5441.68|248
1723653300000|2024-08-14 16:35:00|5442.96|5442.56|5442.96|5442.56|5443.46|5443.06|5442.96|5442.56|434
1723653310000|2024-08-14 16:35:10|5442.46|5442.06|5443.21|5442.81|5443.46|5443.06|5442.46|5442.06|694
1723653320000|2024-08-14 16:35:20|5443.08|5442.68|5442.71|5442.31|5443.21|5442.81|5442.71|5442.31|209
1723653330000|2024-08-14 16:35:30|5442.83|5442.43|5442.08|5441.68|5442.96|5442.56|5441.96|5441.56|217
1723653340000|2024-08-14 16:35:40|5441.96|5441.56|5441.46|5441.06|5442.21|5441.81|5440.96|5440.56|413
1723653350000|2024-08-14 16:35:50|5441.33|5440.93|5441.71|5441.31|5441.71|5441.31|5440.46|5440.06|433
1723653360000|2024-08-14 16:36:00|5441.96|5441.56|5441.96|5441.56|5442.21|5441.81|5441.46|5441.06|350
1723653370000|2024-08-14 16:36:10|5441.71|5441.31|5441.96|5441.56|5441.96|5441.56|5441.71|5441.31|277
1723653380000|2024-08-14 16:36:20|5442.46|5442.06|5442.71|5442.31|5443.46|5443.06|5442.46|5442.06|417
1723653390000|2024-08-14 16:36:30|5442.96|5442.56|5443.21|5442.81|5443.71|5443.31|5442.46|5442.06|284
1723653400000|2024-08-14 16:36:40|5443.08|5442.68|5443.46|5443.06|5443.46|5443.06|5442.96|5442.56|157
1723653410000|2024-08-14 16:36:50|5443.71|5443.31|5443.96|5443.56|5443.96|5443.56|5443.46|5443.06|230
1723653420000|2024-08-14 16:37:00|5444.08|5443.68|5444.21|5443.81|5444.96|5444.56|5443.96|5443.56|686
1723653430000|2024-08-14 16:37:10|5443.96|5443.56|5444.21|5443.81|5444.71|5444.31|5443.96|5443.56|276
1723653440000|2024-08-14 16:37:20|5443.96|5443.56|5443.96|5443.56|5444.21|5443.81|5443.71|5443.31|169
1723653450000|2024-08-14 16:37:30|5444.08|5443.68|5444.46|5444.06|5444.71|5444.31|5443.71|5443.31|311
1723653460000|2024-08-14 16:37:40|5444.21|5443.81|5444.96|5444.56|5445.21|5444.81|5444.21|5443.81|406
1723653470000|2024-08-14 16:37:50|5445.08|5444.68|5444.96|5444.56|5445.21|5444.81|5444.71|5444.31|244
1723653480000|2024-08-14 16:38:00|5444.71|5444.31|5444.46|5444.06|5444.96|5444.56|5444.46|5444.06|366
1723653490000|2024-08-14 16:38:10|5444.58|5444.18|5445.21|5444.81|5445.21|5444.81|5444.46|5444.06|226
1723653500000|2024-08-14 16:38:20|5445.08|5444.68|5445.21|5444.81|5445.46|5445.06|5444.96|5444.56|284
1723653510000|2024-08-14 16:38:30|5445.08|5444.68|5443.83|5443.43|5445.21|5444.81|5443.71|5443.31|356
1723653520000|2024-08-14 16:38:40|5443.71|5443.31|5443.21|5442.81|5443.71|5443.31|5442.71|5442.31|353
1723653530000|2024-08-14 16:38:50|5443.08|5442.68|5443.21|5442.81|5443.21|5442.81|5442.71|5442.31|244
1723653540000|2024-08-14 16:39:00|5443.46|5443.06|5443.71|5443.31|5443.96|5443.56|5443.46|5443.06|328
1723653550000|2024-08-14 16:39:10|5443.58|5443.18|5444.21|5443.81|5444.21|5443.81|5443.46|5443.06|168
1723653560000|2024-08-14 16:39:20|5444.33|5443.93|5445.21|5444.81|5445.21|5444.81|5444.33|5443.93|154
1723653570000|2024-08-14 16:39:30|5445.46|5445.06|5444.96|5444.56|5445.46|5445.06|5444.96|5444.56|167
1723653580000|2024-08-14 16:39:40|5444.83|5444.43|5444.46|5444.06|5444.83|5444.43|5444.33|5443.93|355
1723653590000|2024-08-14 16:39:50|5444.58|5444.18|5445.46|5445.06|5445.46|5445.06|5444.58|5444.18|217
1723653600000|2024-08-14 16:40:00|5445.39|5444.99|5443.89|5443.49|5445.39|5444.99|5443.89|5443.49|398
1723653610000|2024-08-14 16:40:10|5444.14|5443.74|5444.64|5444.24|5444.64|5444.24|5443.89|5443.49|165
1723653620000|2024-08-14 16:40:20|5444.89|5444.49|5444.64|5444.24|5445.14|5444.74|5444.39|5443.99|267
1723653630000|2024-08-14 16:40:30|5444.39|5443.99|5444.39|5443.99|5444.64|5444.24|5444.14|5443.74|139
1723653640000|2024-08-14 16:40:40|5444.14|5443.74|5444.64|5444.24|5444.76|5444.36|5444.14|5443.74|207
1723653650000|2024-08-14 16:40:50|5444.76|5444.36|5445.14|5444.74|5445.39|5444.99|5444.64|5444.24|125
1723653660000|2024-08-14 16:41:00|5444.89|5444.49|5444.64|5444.24|5445.14|5444.74|5444.39|5443.99|219
1723653670000|2024-08-14 16:41:10|5444.51|5444.11|5445.39|5444.99|5445.64|5445.24|5444.51|5444.11|222
1723653680000|2024-08-14 16:41:20|5445.51|5445.11|5446.14|5445.74|5446.39|5445.99|5445.51|5445.11|502
1723653690000|2024-08-14 16:41:30|5445.89|5445.49|5446.39|5445.99|5446.89|5446.49|5445.39|5444.99|579
1723653700000|2024-08-14 16:41:40|5446.14|5445.74|5445.64|5445.24|5446.14|5445.74|5445.14|5444.74|266
1723653710000|2024-08-14 16:41:50|5445.51|5445.11|5445.39|5444.99|5445.64|5445.24|5445.14|5444.74|227
1723653720000|2024-08-14 16:42:00|5445.64|5445.24|5445.39|5444.99|5445.64|5445.24|5445.14|5444.74|286
1723653730000|2024-08-14 16:42:10|5445.64|5445.24|5445.39|5444.99|5446.14|5445.74|5445.39|5444.99|270
1723653740000|2024-08-14 16:42:20|5445.89|5445.49|5443.89|5443.49|5445.89|5445.49|5443.51|5443.11|601
1723653750000|2024-08-14 16:42:30|5444.14|5443.74|5444.14|5443.74|5444.39|5443.99|5443.89|5443.49|224
1723653760000|2024-08-14 16:42:40|5444.26|5443.86|5444.39|5443.99|5444.64|5444.24|5443.89|5443.49|198
1723653770000|2024-08-14 16:42:50|5444.64|5444.24|5444.64|5444.24|5444.89|5444.49|5444.64|5444.24|128
1723653780000|2024-08-14 16:43:00|5444.76|5444.36|5443.89|5443.49|5444.89|5444.49|5443.64|5443.24|256
1723653790000|2024-08-14 16:43:10|5444.14|5443.74|5444.39|5443.99|5444.39|5443.99|5443.89|5443.49|171
1723653800000|2024-08-14 16:43:20|5444.01|5443.61|5442.89|5442.49|5444.01|5443.61|5442.89|5442.49|442
1723653810000|2024-08-14 16:43:30|5443.14|5442.74|5441.64|5441.24|5443.14|5442.74|5441.14|5440.74|798
1723653820000|2024-08-14 16:43:40|5441.76|5441.36|5441.39|5440.99|5441.89|5441.49|5440.89|5440.49|459
1723653830000|2024-08-14 16:43:50|5441.26|5440.86|5441.14|5440.74|5441.39|5440.99|5440.39|5439.99|253
1723653840000|2024-08-14 16:44:00|5440.89|5440.49|5437.64|5437.24|5440.89|5440.49|5437.14|5436.74|1803
1723653850000|2024-08-14 16:44:10|5437.89|5437.49|5437.39|5436.99|5437.89|5437.49|5435.64|5435.24|1482
1723653860000|2024-08-14 16:44:20|5437.14|5436.74|5434.64|5434.24|5437.14|5436.74|5434.64|5434.24|1156
1723653870000|2024-08-14 16:44:30|5434.89|5434.49|5436.39|5435.99|5436.39|5435.99|5434.64|5434.24|707
1723653880000|2024-08-14 16:44:40|5436.14|5435.74|5436.51|5436.11|5436.89|5436.49|5436.14|5435.74|570
1723653890000|2024-08-14 16:44:50|5436.39|5435.99|5434.39|5433.99|5436.39|5435.99|5433.39|5432.99|1460
1723653900000|2024-08-14 16:45:00|5433.89|5433.49|5432.89|5432.49|5434.89|5434.49|5431.89|5431.49|1402
1723653910000|2024-08-14 16:45:10|5433.14|5432.74|5433.14|5432.74|5433.39|5432.99|5432.39|5431.99|617
1723653920000|2024-08-14 16:45:20|5432.89|5432.49|5432.64|5432.24|5433.64|5433.24|5432.14|5431.74|674
1723653930000|2024-08-14 16:45:30|5432.89|5432.49|5434.64|5434.24|5434.64|5434.24|5432.89|5432.49|533
1723653940000|2024-08-14 16:45:40|5434.39|5433.99|5435.14|5434.74|5435.89|5435.49|5434.39|5433.99|819
1723653950000|2024-08-14 16:45:50|5434.89|5434.49|5435.39|5434.99|5436.14|5435.74|5434.89|5434.49|414
1723653960000|2024-08-14 16:46:00|5435.51|5435.11|5436.14|5435.74|5436.64|5436.24|5435.39|5434.99|787
1723653970000|2024-08-14 16:46:10|5435.89|5435.49|5435.89|5435.49|5436.14|5435.74|5435.39|5434.99|470
1723653980000|2024-08-14 16:46:20|5436.01|5435.61|5437.14|5436.74|5437.14|5436.74|5436.01|5435.61|247
1723653990000|2024-08-14 16:46:30|5436.89|5436.49|5437.14|5436.74|5437.39|5436.99|5436.89|5436.49|367
1723654000000|2024-08-14 16:46:40|5436.89|5436.49|5436.89|5436.49|5436.89|5436.49|5436.14|5435.74|212
1723654010000|2024-08-14 16:46:50|5436.76|5436.36|5437.14|5436.74|5437.39|5436.99|5436.64|5436.24|221
1723654020000|2024-08-14 16:47:00|5436.89|5436.49|5436.64|5436.24|5437.64|5437.24|5436.39|5435.99|401
1723654030000|2024-08-14 16:47:10|5436.51|5436.11|5435.89|5435.49|5436.51|5436.11|5435.89|5435.49|273
1723654040000|2024-08-14 16:47:20|5436.14|5435.74|5436.26|5435.86|5436.89|5436.49|5436.14|5435.74|258
1723654050000|2024-08-14 16:47:30|5436.39|5435.99|5435.89|5435.49|5436.64|5436.24|5435.14|5434.74|383
1723654060000|2024-08-14 16:47:40|5436.01|5435.61|5436.39|5435.99|5436.64|5436.24|5436.01|5435.61|235
1723654070000|2024-08-14 16:47:50|5436.14|5435.74|5437.51|5437.11|5437.76|5437.36|5436.14|5435.74|441
1723654080000|2024-08-14 16:48:00|5437.39|5436.99|5437.14|5436.74|5438.14|5437.74|5437.14|5436.74|564
1723654090000|2024-08-14 16:48:10|5436.89|5436.49|5435.89|5435.49|5437.14|5436.74|5435.89|5435.49|342
1723654100000|2024-08-14 16:48:20|5436.14|5435.74|5435.64|5435.24|5436.26|5435.86|5435.39|5434.99|549
1723654110000|2024-08-14 16:48:30|5435.39|5434.99|5436.64|5436.24|5436.64|5436.24|5435.39|5434.99|285
1723654120000|2024-08-14 16:48:40|5436.26|5435.86|5436.64|5436.24|5436.64|5436.24|5435.64|5435.24|304
1723654130000|2024-08-14 16:48:50|5436.89|5436.49|5436.14|5435.74|5436.89|5436.49|5435.89|5435.49|215
1723654140000|2024-08-14 16:49:00|5436.39|5435.99|5436.14|5435.74|5436.39|5435.99|5435.89|5435.49|269
1723654150000|2024-08-14 16:49:10|5435.89|5435.49|5435.64|5435.24|5436.14|5435.74|5435.39|5434.99|284
1723654160000|2024-08-14 16:49:20|5435.76|5435.36|5436.14|5435.74|5436.39|5435.99|5435.76|5435.36|212
1723654170000|2024-08-14 16:49:30|5435.89|5435.49|5436.14|5435.74|5436.14|5435.74|5435.64|5435.24|262
1723654180000|2024-08-14 16:49:40|5436.39|5435.99|5435.89|5435.49|5436.64|5436.24|5435.64|5435.24|295
1723654190000|2024-08-14 16:49:50|5435.76|5435.36|5436.39|5435.99|5436.64|5436.24|5435.64|5435.24|243
1723654200000|2024-08-14 16:50:00|5436.64|5436.24|5437.14|5436.74|5437.64|5437.24|5436.51|5436.11|396
1723654210000|2024-08-14 16:50:10|5437.39|5436.99|5437.64|5437.24|5437.64|5437.24|5437.39|5436.99|272
1723654220000|2024-08-14 16:50:20|5437.89|5437.49|5438.14|5437.74|5438.64|5438.24|5437.89|5437.49|551
1723654230000|2024-08-14 16:50:30|5438.01|5437.61|5438.14|5437.74|5438.14|5437.74|5437.76|5437.36|215
1723654240000|2024-08-14 16:50:40|5438.39|5437.99|5438.39|5437.99|5438.89|5438.49|5438.14|5437.74|351
1723654250000|2024-08-14 16:50:50|5438.26|5437.86|5438.64|5438.24|5438.89|5438.49|5438.14|5437.74|301
1723654260000|2024-08-14 16:51:00|5438.51|5438.11|5438.89|5438.49|5438.89|5438.49|5438.39|5437.99|200
1723654270000|2024-08-14 16:51:10|5439.14|5438.74|5439.39|5438.99|5439.64|5439.24|5438.76|5438.36|482
1723654280000|2024-08-14 16:51:20|5439.14|5438.74|5439.64|5439.24|5439.64|5439.24|5438.64|5438.24|329
1723654290000|2024-08-14 16:51:30|5439.39|5438.99|5439.39|5438.99|5439.89|5439.49|5439.39|5438.99|382
1723654300000|2024-08-14 16:51:40|5439.64|5439.24|5440.89|5440.49|5440.89|5440.49|5439.64|5439.24|622
1723654310000|2024-08-14 16:51:50|5440.64|5440.24|5440.14|5439.74|5441.14|5440.74|5440.14|5439.74|333
1723654320000|2024-08-14 16:52:00|5440.26|5439.86|5440.01|5439.61|5440.64|5440.24|5440.01|5439.61|407
1723654330000|2024-08-14 16:52:10|5439.89|5439.49|5440.39|5439.99|5440.51|5440.11|5439.89|5439.49|247
1723654340000|2024-08-14 16:52:20|5440.14|5439.74|5439.64|5439.24|5440.14|5439.74|5439.39|5438.99|242
1723654350000|2024-08-14 16:52:30|5439.89|5439.49|5439.89|5439.49|5440.26|5439.86|5439.39|5438.99|310
1723654360000|2024-08-14 16:52:40|5439.64|5439.24|5439.76|5439.36|5439.89|5439.49|5439.39|5438.99|175
1723654370000|2024-08-14 16:52:50|5439.89|5439.49|5440.14|5439.74|5440.64|5440.24|5439.89|5439.49|155
1723654380000|2024-08-14 16:53:00|5440.01|5439.61|5440.01|5439.61|5440.39|5439.99|5439.64|5439.24|170
1723654390000|2024-08-14 16:53:10|5440.14|5439.74|5440.14|5439.74|5440.14|5439.74|5439.64|5439.24|162
1723654400000|2024-08-14 16:53:20|5440.39|5439.99|5440.64|5440.24|5440.64|5440.24|5440.26|5439.86|217
1723654410000|2024-08-14 16:53:30|5440.89|5440.49|5440.89|5440.49|5441.39|5440.99|5440.89|5440.49|323
1723654420000|2024-08-14 16:53:40|5440.76|5440.36|5440.89|5440.49|5441.14|5440.74|5440.76|5440.36|116
1723654430000|2024-08-14 16:53:50|5441.14|5440.74|5441.39|5440.99|5441.39|5440.99|5440.64|5440.24|205
1723654440000|2024-08-14 16:54:00|5441.14|5440.74|5442.14|5441.74|5442.64|5442.24|5441.14|5440.74|388
1723654450000|2024-08-14 16:54:10|5442.39|5441.99|5442.89|5442.49|5443.14|5442.74|5442.39|5441.99|548
1723654460000|2024-08-14 16:54:20|5443.14|5442.74|5443.64|5443.24|5443.64|5443.24|5442.89|5442.49|347
1723654470000|2024-08-14 16:54:30|5444.14|5443.74|5443.89|5443.49|5444.14|5443.74|5443.64|5443.24|473
1723654480000|2024-08-14 16:54:40|5444.14|5443.74|5444.64|5444.24|5444.64|5444.24|5443.89|5443.49|497
1723654490000|2024-08-14 16:54:50|5444.39|5443.99|5444.39|5443.99|5444.64|5444.24|5444.39|5443.99|301
1723654500000|2024-08-14 16:55:00|5444.26|5443.86|5444.14|5443.74|5444.89|5444.49|5443.89|5443.49|362
1723654510000|2024-08-14 16:55:10|5444.26|5443.86|5443.39|5442.99|5444.39|5443.99|5443.39|5442.99|384
1723654520000|2024-08-14 16:55:20|5443.64|5443.24|5443.14|5442.74|5443.64|5443.24|5443.14|5442.74|293
1723654530000|2024-08-14 16:55:30|5443.39|5442.99|5443.14|5442.74|5443.64|5443.24|5443.14|5442.74|178
1723654540000|2024-08-14 16:55:40|5443.39|5442.99|5443.39|5442.99|5443.39|5442.99|5443.14|5442.74|146
1723654550000|2024-08-14 16:55:50|5443.14|5442.74|5443.64|5443.24|5443.64|5443.24|5443.14|5442.74|184
1723654560000|2024-08-14 16:56:00|5443.51|5443.11|5443.51|5443.11|5443.89|5443.49|5442.89|5442.49|393
1723654570000|2024-08-14 16:56:10|5443.64|5443.24|5443.64|5443.24|5443.64|5443.24|5443.39|5442.99|113
1723654580000|2024-08-14 16:56:20|5443.89|5443.49|5443.89|5443.49|5443.89|5443.49|5443.39|5442.99|217
1723654590000|2024-08-14 16:56:30|5443.64|5443.24|5443.64|5443.24|5443.64|5443.24|5443.01|5442.61|286
1723654600000|2024-08-14 16:56:40|5443.76|5443.36|5443.14|5442.74|5443.76|5443.36|5442.89|5442.49|301
1723654610000|2024-08-14 16:56:50|5442.64|5442.24|5442.39|5441.99|5442.89|5442.49|5441.89|5441.49|528
1723654620000|2024-08-14 16:57:00|5442.64|5442.24|5443.39|5442.99|5443.39|5442.99|5442.64|5442.24|273
1723654630000|2024-08-14 16:57:10|5443.14|5442.74|5443.64|5443.24|5443.76|5443.36|5443.14|5442.74|245
1723654640000|2024-08-14 16:57:20|5443.76|5443.36|5443.89|5443.49|5443.89|5443.49|5443.76|5443.36|82
1723654650000|2024-08-14 16:57:30|5444.14|5443.74|5444.14|5443.74|5444.64|5444.24|5444.14|5443.74|537
1723654660000|2024-08-14 16:57:40|5444.39|5443.99|5443.64|5443.24|5444.39|5443.99|5443.39|5442.99|288
1723654670000|2024-08-14 16:57:50|5443.39|5442.99|5443.39|5442.99|5443.64|5443.24|5443.14|5442.74|139
1723654680000|2024-08-14 16:58:00|5443.64|5443.24|5445.39|5444.99|5445.39|5444.99|5443.64|5443.24|453
1723654690000|2024-08-14 16:58:10|5445.26|5444.86|5444.76|5444.36|5445.64|5445.24|5444.64|5444.24|319
1723654700000|2024-08-14 16:58:20|5444.89|5444.49|5444.89|5444.49|5444.89|5444.49|5444.89|5444.49|167
1723654710000|2024-08-14 16:58:30|5445.01|5444.61|5445.64|5445.24|5445.76|5445.36|5444.89|5444.49|234
1723654720000|2024-08-14 16:58:40|5445.39|5444.99|5445.64|5445.24|5445.64|5445.24|5445.39|5444.99|254
1723654730000|2024-08-14 16:58:50|5445.51|5445.11|5445.64|5445.24|5445.89|5445.49|5445.39|5444.99|242
1723654740000|2024-08-14 16:59:00|5445.39|5444.99|5445.39|5444.99|5445.89|5445.49|5445.39|5444.99|391
1723654750000|2024-08-14 16:59:10|5445.26|5444.86|5444.64|5444.24|5445.26|5444.86|5444.64|5444.24|206
1723654760000|2024-08-14 16:59:20|5444.39|5443.99|5445.64|5445.24|5445.64|5445.24|5444.39|5443.99|286
1723654770000|2024-08-14 16:59:30|5445.39|5444.99|5445.14|5444.74|5445.64|5445.24|5445.14|5444.74|174
1723654780000|2024-08-14 16:59:40|5445.39|5444.99|5445.39|5444.99|5445.89|5445.49|5445.39|5444.99|274
1723654790000|2024-08-14 16:59:50|5445.14|5444.74|5445.14|5444.74|5445.26|5444.86|5445.14|5444.74|215
1723654800000|2024-08-14 17:00:00|5444.89|5444.49|5442.39|5441.99|5444.89|5444.49|5441.64|5441.24|1128
1723654810000|2024-08-14 17:00:10|5442.64|5442.24|5443.01|5442.61|5443.64|5443.24|5442.64|5442.24|339
1723654820000|2024-08-14 17:00:20|5442.89|5442.49|5443.64|5443.24|5443.64|5443.24|5442.89|5442.49|208
1723654830000|2024-08-14 17:00:30|5443.89|5443.49|5443.01|5442.61|5444.39|5443.99|5443.01|5442.61|337
1723654840000|2024-08-14 17:00:40|5442.89|5442.49|5443.39|5442.99|5443.64|5443.24|5442.64|5442.24|265
1723654850000|2024-08-14 17:00:50|5443.14|5442.74|5443.14|5442.74|5443.39|5442.99|5442.89|5442.49|174
1723654860000|2024-08-14 17:01:00|5442.89|5442.49|5443.64|5443.24|5444.14|5443.74|5442.89|5442.49|274
1723654870000|2024-08-14 17:01:10|5443.89|5443.49|5443.26|5442.86|5443.89|5443.49|5443.14|5442.74|303
1723654880000|2024-08-14 17:01:20|5443.39|5442.99|5443.64|5443.24|5443.89|5443.49|5443.14|5442.74|258
1723654890000|2024-08-14 17:01:30|5442.89|5442.49|5443.39|5442.99|5443.39|5442.99|5442.89|5442.49|121
1723654900000|2024-08-14 17:01:40|5443.14|5442.74|5443.39|5442.99|5443.39|5442.99|5443.14|5442.74|111
1723654910000|2024-08-14 17:01:50|5443.64|5443.24|5443.89|5443.49|5444.14|5443.74|5443.64|5443.24|289
1723654920000|2024-08-14 17:02:00|5443.64|5443.24|5443.76|5443.36|5444.14|5443.74|5443.14|5442.74|268
1723654930000|2024-08-14 17:02:10|5443.89|5443.49|5443.89|5443.49|5444.14|5443.74|5443.64|5443.24|211
1723654940000|2024-08-14 17:02:20|5444.14|5443.74|5444.51|5444.11|5444.64|5444.24|5444.14|5443.74|173
1723654950000|2024-08-14 17:02:30|5444.64|5444.24|5443.89|5443.49|5444.64|5444.24|5443.89|5443.49|169
1723654960000|2024-08-14 17:02:40|5443.76|5443.36|5443.64|5443.24|5443.89|5443.49|5443.39|5442.99|128
1723654970000|2024-08-14 17:02:50|5443.39|5442.99|5443.89|5443.49|5444.14|5443.74|5443.39|5442.99|188
1723654980000|2024-08-14 17:03:00|5444.14|5443.74|5444.14|5443.74|5444.14|5443.74|5443.64|5443.24|162
1723654990000|2024-08-14 17:03:10|5443.89|5443.49|5444.39|5443.99|5444.64|5444.24|5443.89|5443.49|227
1723655000000|2024-08-14 17:03:20|5444.26|5443.86|5444.14|5443.74|5444.39|5443.99|5443.89|5443.49|203
1723655010000|2024-08-14 17:03:30|5444.01|5443.61|5442.64|5442.24|5444.01|5443.61|5442.64|5442.24|363
1723655020000|2024-08-14 17:03:40|5442.89|5442.49|5443.14|5442.74|5443.26|5442.86|5442.64|5442.24|266
1723655030000|2024-08-14 17:03:50|5443.26|5442.86|5442.64|5442.24|5443.39|5442.99|5442.39|5441.99|173
1723655040000|2024-08-14 17:04:00|5442.39|5441.99|5442.64|5442.24|5442.64|5442.24|5442.39|5441.99|195
1723655050000|2024-08-14 17:04:10|5442.89|5442.49|5441.64|5441.24|5443.26|5442.86|5441.64|5441.24|357
1723655060000|2024-08-14 17:04:20|5441.51|5441.11|5442.14|5441.74|5442.39|5441.99|5441.51|5441.11|319
1723655070000|2024-08-14 17:04:30|5441.89|5441.49|5442.14|5441.74|5442.14|5441.74|5441.64|5441.24|191
1723655080000|2024-08-14 17:04:40|5442.39|5441.99|5442.39|5441.99|5442.39|5441.99|5441.89|5441.49|128
1723655090000|2024-08-14 17:04:50|5442.64|5442.24|5442.89|5442.49|5443.14|5442.74|5442.64|5442.24|119
1723655100000|2024-08-14 17:05:00|5442.64|5442.24|5442.64|5442.24|5443.14|5442.74|5442.64|5442.24|409
1723655110000|2024-08-14 17:05:10|5442.76|5442.36|5442.89|5442.49|5443.01|5442.61|5442.64|5442.24|82
1723655120000|2024-08-14 17:05:20|5443.64|5443.24|5444.14|5443.74|5444.39|5443.99|5443.64|5443.24|513
1723655130000|2024-08-14 17:05:30|5443.89|5443.49|5443.64|5443.24|5444.01|5443.61|5443.64|5443.24|289
1723655140000|2024-08-14 17:05:40|5443.76|5443.36|5444.64|5444.24|5444.89|5444.49|5443.64|5443.24|312
1723655150000|2024-08-14 17:05:50|5444.39|5443.99|5444.39|5443.99|5444.64|5444.24|5444.14|5443.74|183
1723655160000|2024-08-14 17:06:00|5444.64|5444.24|5446.39|5445.99|5446.39|5445.99|5444.64|5444.24|695
1723655170000|2024-08-14 17:06:10|5446.64|5446.24|5447.14|5446.74|5447.14|5446.74|5446.64|5446.24|569
1723655180000|2024-08-14 17:06:20|5446.89|5446.49|5447.64|5447.24|5447.64|5447.24|5446.89|5446.49|701
1723655190000|2024-08-14 17:06:30|5447.39|5446.99|5447.64|5447.24|5447.64|5447.24|5447.39|5446.99|410
1723655200000|2024-08-14 17:06:40|5447.89|5447.49|5448.14|5447.74|5448.64|5448.24|5447.64|5447.24|548
1723655210000|2024-08-14 17:06:50|5448.39|5447.99|5448.64|5448.24|5449.14|5448.74|5448.14|5447.74|642
1723655220000|2024-08-14 17:07:00|5448.89|5448.49|5448.89|5448.49|5449.14|5448.74|5448.39|5447.99|424
1723655230000|2024-08-14 17:07:10|5448.64|5448.24|5448.64|5448.24|5448.64|5448.24|5448.14|5447.74|595
1723655240000|2024-08-14 17:07:20|5448.51|5448.11|5448.39|5447.99|5448.89|5448.49|5448.39|5447.99|288
1723655250000|2024-08-14 17:07:30|5448.51|5448.11|5448.39|5447.99|5448.64|5448.24|5448.14|5447.74|363
1723655260000|2024-08-14 17:07:40|5448.26|5447.86|5448.51|5448.11|5448.64|5448.24|5448.26|5447.86|161
1723655270000|2024-08-14 17:07:50|5448.64|5448.24|5449.64|5449.24|5449.64|5449.24|5448.64|5448.24|331
1723655280000|2024-08-14 17:08:00|5449.39|5448.99|5448.89|5448.49|5449.89|5449.49|5448.89|5448.49|474
1723655290000|2024-08-14 17:08:10|5448.64|5448.24|5447.76|5447.36|5448.64|5448.24|5447.76|5447.36|406
1723655300000|2024-08-14 17:08:20|5447.89|5447.49|5447.64|5447.24|5448.39|5447.99|5447.14|5446.74|325
1723655310000|2024-08-14 17:08:30|5447.89|5447.49|5447.64|5447.24|5448.14|5447.74|5447.26|5446.86|196
1723655320000|2024-08-14 17:08:40|5447.39|5446.99|5445.89|5445.49|5447.64|5447.24|5445.89|5445.49|475
1723655330000|2024-08-14 17:08:50|5446.14|5445.74|5446.39|5445.99|5446.64|5446.24|5446.14|5445.74|579
1723655340000|2024-08-14 17:09:00|5446.64|5446.24|5446.89|5446.49|5447.01|5446.61|5446.39|5445.99|180
1723655350000|2024-08-14 17:09:10|5447.14|5446.74|5447.26|5446.86|5447.39|5446.99|5446.89|5446.49|218
1723655360000|2024-08-14 17:09:20|5447.14|5446.74|5447.64|5447.24|5447.89|5447.49|5447.14|5446.74|373
1723655370000|2024-08-14 17:09:30|5447.51|5447.11|5447.39|5446.99|5447.51|5447.11|5446.89|5446.49|284
1723655380000|2024-08-14 17:09:40|5447.26|5446.86|5447.14|5446.74|5447.39|5446.99|5446.89|5446.49|345
1723655390000|2024-08-14 17:09:50|5446.89|5446.49|5446.64|5446.24|5447.14|5446.74|5446.39|5445.99|148
1723655400000|2024-08-14 17:10:00|5446.39|5445.99|5445.64|5445.24|5446.89|5446.49|5445.64|5445.24|389
1723655410000|2024-08-14 17:10:10|5445.89|5445.49|5445.39|5444.99|5446.14|5445.74|5445.39|5444.99|341
1723655420000|2024-08-14 17:10:20|5445.14|5444.74|5444.39|5443.99|5445.14|5444.74|5444.39|5443.99|376
1723655430000|2024-08-14 17:10:30|5444.51|5444.11|5444.89|5444.49|5444.89|5444.49|5444.39|5443.99|279
1723655440000|2024-08-14 17:10:40|5445.14|5444.74|5445.14|5444.74|5445.39|5444.99|5445.01|5444.61|293
1723655450000|2024-08-14 17:10:50|5444.89|5444.49|5441.89|5441.49|5444.89|5444.49|5441.89|5441.49|825
1723655460000|2024-08-14 17:11:00|5441.64|5441.24|5439.64|5439.24|5441.64|5441.24|5439.64|5439.24|1181
1723655470000|2024-08-14 17:11:10|5439.39|5438.99|5441.14|5440.74|5441.14|5440.74|5438.89|5438.49|727
1723655480000|2024-08-14 17:11:20|5441.39|5440.99|5441.39|5440.99|5441.64|5441.24|5440.89|5440.49|285
1723655490000|2024-08-14 17:11:30|5441.14|5440.74|5440.76|5440.36|5441.39|5440.99|5440.39|5439.99|768
1723655500000|2024-08-14 17:11:40|5440.64|5440.24|5441.89|5441.49|5441.89|5441.49|5440.14|5439.74|409
1723655510000|2024-08-14 17:11:50|5442.14|5441.74|5441.89|5441.49|5442.14|5441.74|5441.64|5441.24|241
1723655520000|2024-08-14 17:12:00|5442.14|5441.74|5442.39|5441.99|5442.39|5441.99|5442.14|5441.74|263
1723655530000|2024-08-14 17:12:10|5442.51|5442.11|5443.39|5442.99|5443.64|5443.24|5442.51|5442.11|560
1723655540000|2024-08-14 17:12:20|5443.14|5442.74|5442.64|5442.24|5443.14|5442.74|5442.14|5441.74|780
1723655550000|2024-08-14 17:12:30|5442.89|5442.49|5442.39|5441.99|5443.14|5442.74|5442.39|5441.99|239
1723655560000|2024-08-14 17:12:40|5442.64|5442.24|5442.64|5442.24|5442.64|5442.24|5441.64|5441.24|129
1723655570000|2024-08-14 17:12:50|5442.39|5441.99|5443.14|5442.74|5443.39|5442.99|5442.39|5441.99|386
1723655580000|2024-08-14 17:13:00|5442.89|5442.49|5443.64|5443.24|5443.89|5443.49|5442.89|5442.49|437
1723655590000|2024-08-14 17:13:10|5443.76|5443.36|5443.89|5443.49|5443.89|5443.49|5443.39|5442.99|237
1723655600000|2024-08-14 17:13:20|5443.76|5443.36|5443.64|5443.24|5444.39|5443.99|5443.64|5443.24|216
1723655610000|2024-08-14 17:13:30|5443.39|5442.99|5443.14|5442.74|5443.64|5443.24|5442.89|5442.49|300
1723655620000|2024-08-14 17:13:40|5442.89|5442.49|5442.89|5442.49|5443.14|5442.74|5442.39|5441.99|149
1723655630000|2024-08-14 17:13:50|5442.76|5442.36|5442.39|5441.99|5442.89|5442.49|5442.26|5441.86|108
1723655640000|2024-08-14 17:14:00|5442.64|5442.24|5443.14|5442.74|5443.51|5443.11|5442.64|5442.24|245
1723655650000|2024-08-14 17:14:10|5443.01|5442.61|5443.14|5442.74|5443.64|5443.24|5442.64|5442.24|224
1723655660000|2024-08-14 17:14:20|5443.39|5442.99|5443.64|5443.24|5443.76|5443.36|5443.39|5442.99|158
1723655670000|2024-08-14 17:14:30|5443.39|5442.99|5443.01|5442.61|5443.64|5443.24|5442.89|5442.49|262
1723655680000|2024-08-14 17:14:40|5443.14|5442.74|5443.39|5442.99|5443.39|5442.99|5443.14|5442.74|198
1723655690000|2024-08-14 17:14:50|5443.64|5443.24|5443.76|5443.36|5444.64|5444.24|5443.64|5443.24|184
1723655700000|2024-08-14 17:15:00|5443.89|5443.49|5444.39|5443.99|5444.39|5443.99|5443.76|5443.36|170
1723655710000|2024-08-14 17:15:10|5444.14|5443.74|5444.14|5443.74|5444.39|5443.99|5443.89|5443.49|172
1723655720000|2024-08-14 17:15:20|5444.01|5443.61|5444.64|5444.24|5444.89|5444.49|5443.89|5443.49|181
1723655730000|2024-08-14 17:15:30|5444.39|5443.99|5444.39|5443.99|5444.89|5444.49|5444.14|5443.74|194
1723655740000|2024-08-14 17:15:40|5444.14|5443.74|5444.39|5443.99|5444.64|5444.24|5443.89|5443.49|222
1723655750000|2024-08-14 17:15:50|5444.14|5443.74|5444.76|5444.36|5444.76|5444.36|5443.89|5443.49|125
1723655760000|2024-08-14 17:16:00|5444.64|5444.24|5445.14|5444.74|5445.39|5444.99|5444.64|5444.24|301
1723655770000|2024-08-14 17:16:10|5445.01|5444.61|5445.39|5444.99|5445.64|5445.24|5445.01|5444.61|167
1723655780000|2024-08-14 17:16:20|5445.14|5444.74|5445.39|5444.99|5445.64|5445.24|5445.14|5444.74|427
1723655790000|2024-08-14 17:16:30|5445.26|5444.86|5445.89|5445.49|5446.14|5445.74|5445.26|5444.86|305
1723655800000|2024-08-14 17:16:40|5446.14|5445.74|5446.14|5445.74|5446.64|5446.24|5446.14|5445.74|235
1723655810000|2024-08-14 17:16:50|5446.26|5445.86|5446.89|5446.49|5447.14|5446.74|5446.26|5445.86|248
1723655820000|2024-08-14 17:17:00|5446.64|5446.24|5446.14|5445.74|5446.89|5446.49|5446.14|5445.74|223
1723655830000|2024-08-14 17:17:10|5446.01|5445.61|5446.14|5445.74|5446.64|5446.24|5445.89|5445.49|270
1723655840000|2024-08-14 17:17:20|5446.01|5445.61|5445.39|5444.99|5446.01|5445.61|5444.64|5444.24|274
1723655850000|2024-08-14 17:17:30|5445.51|5445.11|5445.14|5444.74|5445.51|5445.11|5444.89|5444.49|309
1723655860000|2024-08-14 17:17:40|5445.26|5444.86|5445.39|5444.99|5445.51|5445.11|5445.14|5444.74|136
1723655870000|2024-08-14 17:17:50|5445.51|5445.11|5445.64|5445.24|5445.64|5445.24|5445.14|5444.74|132
1723655880000|2024-08-14 17:18:00|5445.26|5444.86|5444.89|5444.49|5445.64|5445.24|5444.64|5444.24|181
1723655890000|2024-08-14 17:18:10|5444.76|5444.36|5443.89|5443.49|5444.76|5444.36|5443.39|5442.99|363
1723655900000|2024-08-14 17:18:20|5444.14|5443.74|5444.26|5443.86|5444.51|5444.11|5444.14|5443.74|310
1723655910000|2024-08-14 17:18:30|5444.14|5443.74|5443.89|5443.49|5444.64|5444.24|5443.89|5443.49|184
1723655920000|2024-08-14 17:18:40|5444.14|5443.74|5444.14|5443.74|5444.39|5443.99|5443.89|5443.49|251
1723655930000|2024-08-14 17:18:50|5444.26|5443.86|5444.89|5444.49|5445.01|5444.61|5444.26|5443.86|278
1723655940000|2024-08-14 17:19:00|5445.14|5444.74|5444.89|5444.49|5445.14|5444.74|5444.64|5444.24|169
1723655950000|2024-08-14 17:19:10|5445.01|5444.61|5445.89|5445.49|5446.14|5445.74|5444.64|5444.24|261
1723655960000|2024-08-14 17:19:20|5446.01|5445.61|5446.64|5446.24|5446.64|5446.24|5446.01|5445.61|283
1723655970000|2024-08-14 17:19:30|5446.51|5446.11|5446.76|5446.36|5447.14|5446.74|5446.51|5446.11|221
1723655980000|2024-08-14 17:19:40|5446.89|5446.49|5445.89|5445.49|5446.89|5446.49|5445.89|5445.49|353
1723655990000|2024-08-14 17:19:50|5445.76|5445.36|5445.89|5445.49|5445.89|5445.49|5445.64|5445.24|113
1723656000000|2024-08-14 17:20:00|5445.76|5445.36|5445.64|5445.24|5445.89|5445.49|5445.64|5445.24|77
1723656010000|2024-08-14 17:20:10|5445.14|5444.74|5443.64|5443.24|5445.14|5444.74|5443.64|5443.24|265
1723656020000|2024-08-14 17:20:20|5443.89|5443.49|5444.14|5443.74|5444.39|5443.99|5443.89|5443.49|217
1723656030000|2024-08-14 17:20:30|5444.26|5443.86|5444.39|5443.99|5444.64|5444.24|5444.26|5443.86|250
1723656040000|2024-08-14 17:20:40|5444.26|5443.86|5444.14|5443.74|5444.89|5444.49|5444.14|5443.74|152
1723656050000|2024-08-14 17:20:50|5444.39|5443.99|5445.14|5444.74|5445.14|5444.74|5444.39|5443.99|112
1723656060000|2024-08-14 17:21:00|5445.39|5444.99|5446.39|5445.99|5446.39|5445.99|5445.39|5444.99|217
1723656070000|2024-08-14 17:21:10|5446.51|5446.11|5446.39|5445.99|5446.64|5446.24|5446.39|5445.99|325
1723656080000|2024-08-14 17:21:20|5446.14|5445.74|5446.14|5445.74|5446.39|5445.99|5445.89|5445.49|248
1723656090000|2024-08-14 17:21:30|5446.39|5445.99|5445.39|5444.99|5446.39|5445.99|5445.39|5444.99|1324
1723656100000|2024-08-14 17:21:40|5445.64|5445.24|5445.64|5445.24|5446.14|5445.74|5445.39|5444.99|217
1723656110000|2024-08-14 17:21:50|5445.51|5445.11|5445.64|5445.24|5445.64|5445.24|5445.51|5445.11|69
1723656120000|2024-08-14 17:22:00|5445.39|5444.99|5445.14|5444.74|5445.64|5445.24|5445.14|5444.74|71
1723656130000|2024-08-14 17:22:10|5445.01|5444.61|5444.89|5444.49|5445.14|5444.74|5444.39|5443.99|186
1723656140000|2024-08-14 17:22:20|5445.01|5444.61|5444.64|5444.24|5445.01|5444.61|5444.64|5444.24|62
1723656150000|2024-08-14 17:22:30|5444.51|5444.11|5444.26|5443.86|5444.51|5444.11|5443.89|5443.49|452
1723656160000|2024-08-14 17:22:40|5444.39|5443.99|5443.39|5442.99|5444.64|5444.24|5443.39|5442.99|1531
1723656170000|2024-08-14 17:22:50|5443.64|5443.24|5443.01|5442.61|5444.14|5443.74|5442.89|5442.49|908
1723656180000|2024-08-14 17:23:00|5442.89|5442.49|5443.39|5442.99|5443.39|5442.99|5442.14|5441.74|710
1723656190000|2024-08-14 17:23:10|5443.26|5442.86|5443.64|5443.24|5443.64|5443.24|5443.26|5442.86|120
1723656200000|2024-08-14 17:23:20|5443.51|5443.11|5444.39|5443.99|5444.39|5443.99|5443.39|5442.99|219
1723656210000|2024-08-14 17:23:30|5443.64|5443.24|5444.14|5443.74|5444.39|5443.99|5443.39|5442.99|1640
1723656220000|2024-08-14 17:23:40|5444.39|5443.99|5444.14|5443.74|5444.39|5443.99|5443.89|5443.49|446
1723656230000|2024-08-14 17:23:50|5444.39|5443.99|5444.89|5444.49|5444.89|5444.49|5444.14|5443.74|128
1723656240000|2024-08-14 17:24:00|5445.14|5444.74|5445.64|5445.24|5445.64|5445.24|5444.89|5444.49|133
1723656250000|2024-08-14 17:24:10|5445.39|5444.99|5444.89|5444.49|5445.39|5444.99|5444.64|5444.24|229
1723656260000|2024-08-14 17:24:20|5445.01|5444.61|5445.39|5444.99|5445.39|5444.99|5444.89|5444.49|86
1723656270000|2024-08-14 17:24:30|5445.51|5445.11|5445.64|5445.24|5445.64|5445.24|5445.51|5445.11|50
1723656280000|2024-08-14 17:24:40|5445.76|5445.36|5445.39|5444.99|5445.89|5445.49|5445.14|5444.74|224
1723656290000|2024-08-14 17:24:50|5445.14|5444.74|5445.14|5444.74|5445.39|5444.99|5445.14|5444.74|80
1723656300000|2024-08-14 17:25:00|5445.39|5444.99|5445.39|5444.99|5445.51|5445.11|5445.14|5444.74|124
1723656310000|2024-08-14 17:25:10|5445.51|5445.11|5445.64|5445.24|5446.14|5445.74|5445.51|5445.11|255
1723656320000|2024-08-14 17:25:20|5445.39|5444.99|5445.64|5445.24|5446.14|5445.74|5445.39|5444.99|109
1723656330000|2024-08-14 17:25:30|5445.39|5444.99|5445.39|5444.99|5445.51|5445.11|5444.64|5444.24|200
1723656340000|2024-08-14 17:25:40|5445.14|5444.74|5445.14|5444.74|5445.39|5444.99|5444.89|5444.49|107
1723656350000|2024-08-14 17:25:50|5445.39|5444.99|5444.14|5443.74|5445.39|5444.99|5444.14|5443.74|190
1723656360000|2024-08-14 17:26:00|5444.39|5443.99|5444.39|5443.99|5444.89|5444.49|5444.39|5443.99|230
1723656370000|2024-08-14 17:26:10|5444.64|5444.24|5445.14|5444.74|5445.14|5444.74|5444.64|5444.24|168
1723656380000|2024-08-14 17:26:20|5445.39|5444.99|5445.14|5444.74|5445.39|5444.99|5445.14|5444.74|139
1723656390000|2024-08-14 17:26:30|5445.39|5444.99|5444.64|5444.24|5445.39|5444.99|5444.64|5444.24|217
1723656400000|2024-08-14 17:26:40|5444.89|5444.49|5445.14|5444.74|5445.39|5444.99|5444.89|5444.49|654
1723656410000|2024-08-14 17:26:50|5444.89|5444.49|5445.14|5444.74|5445.39|5444.99|5444.89|5444.49|392
1723656420000|2024-08-14 17:27:00|5445.26|5444.86|5445.39|5444.99|5445.39|5444.99|5445.14|5444.74|179
1723656430000|2024-08-14 17:27:10|5445.14|5444.74|5443.39|5442.99|5445.14|5444.74|5443.26|5442.86|386
1723656440000|2024-08-14 17:27:20|5443.14|5442.74|5443.14|5442.74|5443.39|5442.99|5442.89|5442.49|162
1723656450000|2024-08-14 17:27:30|5442.64|5442.24|5442.14|5441.74|5442.89|5442.49|5441.89|5441.49|300
1723656460000|2024-08-14 17:27:40|5442.01|5441.61|5441.89|5441.49|5442.01|5441.61|5441.39|5440.99|355
1723656470000|2024-08-14 17:27:50|5442.01|5441.61|5442.14|5441.74|5442.39|5441.99|5441.89|5441.49|271
1723656480000|2024-08-14 17:28:00|5442.39|5441.99|5442.89|5442.49|5443.14|5442.74|5442.39|5441.99|220
1723656490000|2024-08-14 17:28:10|5443.14|5442.74|5444.39|5443.99|5444.39|5443.99|5443.14|5442.74|222
1723656500000|2024-08-14 17:28:20|5444.26|5443.86|5443.89|5443.49|5444.26|5443.86|5443.64|5443.24|215
1723656510000|2024-08-14 17:28:30|5444.14|5443.74|5444.39|5443.99|5444.39|5443.99|5443.64|5443.24|134
1723656520000|2024-08-14 17:28:40|5444.64|5444.24|5445.64|5445.24|5445.64|5445.24|5444.64|5444.24|307
1723656530000|2024-08-14 17:28:50|5445.76|5445.36|5445.39|5444.99|5445.76|5445.36|5445.39|5444.99|225
1723656540000|2024-08-14 17:29:00|5445.14|5444.74|5445.39|5444.99|5445.64|5445.24|5445.14|5444.74|135
1723656550000|2024-08-14 17:29:10|5444.89|5444.49|5445.64|5445.24|5445.89|5445.49|5444.89|5444.49|210
1723656560000|2024-08-14 17:29:20|5445.76|5445.36|5446.39|5445.99|5446.64|5446.24|5445.76|5445.36|267
1723656570000|2024-08-14 17:29:30|5446.14|5445.74|5446.14|5445.74|5446.39|5445.99|5445.89|5445.49|145
1723656580000|2024-08-14 17:29:40|5446.39|5445.99|5446.39|5445.99|5446.39|5445.99|5446.39|5445.99|44
1723656590000|2024-08-14 17:29:50|5446.26|5445.86|5446.64|5446.24|5446.64|5446.24|5445.89|5445.49|358
1723656600000|2024-08-14 17:30:00|5446.39|5445.99|5447.14|5446.74|5447.14|5446.74|5446.39|5445.99|567
1723656610000|2024-08-14 17:30:10|5446.89|5446.49|5445.39|5444.99|5447.01|5446.61|5445.01|5444.61|566
1723656620000|2024-08-14 17:30:20|5444.89|5444.49|5444.64|5444.24|5445.39|5444.99|5444.64|5444.24|294
1723656630000|2024-08-14 17:30:30|5444.89|5444.49|5445.89|5445.49|5446.14|5445.74|5444.89|5444.49|246
1723656640000|2024-08-14 17:30:40|5446.14|5445.74|5447.14|5446.74|5447.14|5446.74|5446.14|5445.74|217
1723656650000|2024-08-14 17:30:50|5447.39|5446.99|5447.64|5447.24|5447.89|5447.49|5447.39|5446.99|201
1723656660000|2024-08-14 17:31:00|5447.51|5447.11|5447.64|5447.24|5447.64|5447.24|5447.14|5446.74|170
1723656670000|2024-08-14 17:31:10|5447.51|5447.11|5447.64|5447.24|5447.89|5447.49|5447.14|5446.74|135
1723656680000|2024-08-14 17:31:20|5447.39|5446.99|5448.14|5447.74|5448.14|5447.74|5447.39|5446.99|239
1723656690000|2024-08-14 17:31:30|5448.39|5447.99|5448.64|5448.24|5449.64|5449.24|5448.39|5447.99|813
1723656700000|2024-08-14 17:31:40|5448.76|5448.36|5449.64|5449.24|5449.64|5449.24|5448.64|5448.24|250
1723656710000|2024-08-14 17:31:50|5449.76|5449.36|5449.14|5448.74|5449.76|5449.36|5449.01|5448.61|237
1723656720000|2024-08-14 17:32:00|5448.89|5448.49|5448.14|5447.74|5448.89|5448.49|5447.76|5447.36|339
1723656730000|2024-08-14 17:32:10|5447.89|5447.49|5448.51|5448.11|5448.51|5448.11|5447.64|5447.24|302
1723656740000|2024-08-14 17:32:20|5448.64|5448.24|5448.14|5447.74|5448.64|5448.24|5447.89|5447.49|195
1723656750000|2024-08-14 17:32:30|5448.39|5447.99|5448.64|5448.24|5448.64|5448.24|5448.14|5447.74|105
1723656760000|2024-08-14 17:32:40|5448.89|5448.49|5448.89|5448.49|5449.14|5448.74|5448.64|5448.24|359
1723656770000|2024-08-14 17:32:50|5448.64|5448.24|5448.89|5448.49|5448.89|5448.49|5448.39|5447.99|180
1723656780000|2024-08-14 17:33:00|5448.64|5448.24|5448.64|5448.24|5448.64|5448.24|5448.39|5447.99|252
1723656790000|2024-08-14 17:33:10|5448.39|5447.99|5448.39|5447.99|5448.89|5448.49|5448.14|5447.74|163
1723656800000|2024-08-14 17:33:20|5448.14|5447.74|5448.64|5448.24|5448.64|5448.24|5448.14|5447.74|172
1723656810000|2024-08-14 17:33:30|5449.01|5448.61|5448.89|5448.49|5449.14|5448.74|5448.64|5448.24|112
1723656820000|2024-08-14 17:33:40|5448.76|5448.36|5449.01|5448.61|5449.39|5448.99|5448.76|5448.36|105
1723656830000|2024-08-14 17:33:50|5449.14|5448.74|5448.64|5448.24|5449.14|5448.74|5448.64|5448.24|135
1723656840000|2024-08-14 17:34:00|5448.39|5447.99|5447.14|5446.74|5448.39|5447.99|5447.14|5446.74|352
1723656850000|2024-08-14 17:34:10|5447.39|5446.99|5448.01|5447.61|5448.14|5447.74|5447.39|5446.99|146
1723656860000|2024-08-14 17:34:20|5447.89|5447.49|5448.39|5447.99|5448.39|5447.99|5447.76|5447.36|148
1723656870000|2024-08-14 17:34:30|5448.26|5447.86|5447.64|5447.24|5448.39|5447.99|5447.39|5446.99|149
1723656880000|2024-08-14 17:34:40|5447.51|5447.11|5447.89|5447.49|5447.89|5447.49|5447.39|5446.99|130
1723656890000|2024-08-14 17:34:50|5447.76|5447.36|5448.39|5447.99|5448.39|5447.99|5447.64|5447.24|95
1723656900000|2024-08-14 17:35:00|5448.14|5447.74|5448.89|5448.49|5449.14|5448.74|5448.14|5447.74|242
1723656910000|2024-08-14 17:35:10|5449.01|5448.61|5449.14|5448.74|5449.39|5448.99|5448.89|5448.49|107
1723656920000|2024-08-14 17:35:20|5449.26|5448.86|5449.39|5448.99|5449.39|5448.99|5449.14|5448.74|121
1723656930000|2024-08-14 17:35:30|5449.64|5449.24|5449.64|5449.24|5450.64|5450.24|5449.64|5449.24|595
1723656940000|2024-08-14 17:35:40|5449.89|5449.49|5449.64|5449.24|5449.89|5449.49|5449.64|5449.24|152
1723656950000|2024-08-14 17:35:50|5449.39|5448.99|5449.64|5449.24|5449.89|5449.49|5449.39|5448.99|167
1723656960000|2024-08-14 17:36:00|5449.39|5448.99|5449.89|5449.49|5449.89|5449.49|5449.39|5448.99|289
1723656970000|2024-08-14 17:36:10|5449.76|5449.36|5449.39|5448.99|5449.76|5449.36|5449.39|5448.99|203
1723656980000|2024-08-14 17:36:20|5448.89|5448.49|5448.39|5447.99|5449.14|5448.74|5448.39|5447.99|269
1723656990000|2024-08-14 17:36:30|5448.14|5447.74|5448.14|5447.74|5448.14|5447.74|5447.64|5447.24|348
1723657000000|2024-08-14 17:36:40|5448.39|5447.99|5447.64|5447.24|5448.39|5447.99|5447.39|5446.99|363
1723657010000|2024-08-14 17:36:50|5447.76|5447.36|5447.89|5447.49|5448.14|5447.74|5447.64|5447.24|98
1723657020000|2024-08-14 17:37:00|5447.64|5447.24|5447.89|5447.49|5448.14|5447.74|5447.39|5446.99|141
1723657030000|2024-08-14 17:37:10|5447.64|5447.24|5446.64|5446.24|5447.76|5447.36|5446.64|5446.24|341
1723657040000|2024-08-14 17:37:20|5446.14|5445.74|5446.76|5446.36|5446.89|5446.49|5445.89|5445.49|437
1723657050000|2024-08-14 17:37:30|5446.89|5446.49|5446.14|5445.74|5446.89|5446.49|5446.14|5445.74|145
1723657060000|2024-08-14 17:37:40|5445.89|5445.49|5445.39|5444.99|5446.14|5445.74|5445.14|5444.74|477
1723657070000|2024-08-14 17:37:50|5445.64|5445.24|5445.89|5445.49|5445.89|5445.49|5445.51|5445.11|193
1723657080000|2024-08-14 17:38:00|5445.64|5445.24|5446.14|5445.74|5446.14|5445.74|5445.64|5445.24|249
1723657090000|2024-08-14 17:38:10|5445.64|5445.24|5445.89|5445.49|5445.89|5445.49|5445.64|5445.24|258
1723657100000|2024-08-14 17:38:20|5446.14|5445.74|5446.64|5446.24|5446.64|5446.24|5446.14|5445.74|273
1723657110000|2024-08-14 17:38:30|5446.51|5446.11|5446.64|5446.24|5446.89|5446.49|5446.14|5445.74|332
1723657120000|2024-08-14 17:38:40|5446.39|5445.99|5446.64|5446.24|5446.64|5446.24|5446.14|5445.74|123
1723657130000|2024-08-14 17:38:50|5446.89|5446.49|5446.89|5446.49|5447.14|5446.74|5446.64|5446.24|135
1723657140000|2024-08-14 17:39:00|5446.64|5446.24|5447.39|5446.99|5447.39|5446.99|5446.64|5446.24|312
1723657150000|2024-08-14 17:39:10|5447.14|5446.74|5447.89|5447.49|5447.89|5447.49|5447.14|5446.74|182
1723657160000|2024-08-14 17:39:20|5448.14|5447.74|5447.89|5447.49|5448.14|5447.74|5447.39|5446.99|225
1723657170000|2024-08-14 17:39:30|5448.14|5447.74|5448.14|5447.74|5448.14|5447.74|5447.89|5447.49|127
1723657180000|2024-08-14 17:39:40|5448.39|5447.99|5447.64|5447.24|5448.39|5447.99|5447.64|5447.24|405
1723657190000|2024-08-14 17:39:50|5447.51|5447.11|5446.39|5445.99|5447.51|5447.11|5446.14|5445.74|292
1723657200000|2024-08-14 17:40:00|5446.26|5445.86|5447.14|5446.74|5447.39|5446.99|5446.14|5445.74|229
1723657210000|2024-08-14 17:40:10|5446.89|5446.49|5447.14|5446.74|5447.39|5446.99|5446.64|5446.24|350
1723657220000|2024-08-14 17:40:20|5447.01|5446.61|5446.64|5446.24|5447.01|5446.61|5445.89|5445.49|328
1723657230000|2024-08-14 17:40:30|5446.39|5445.99|5447.39|5446.99|5447.39|5446.99|5446.39|5445.99|94
1723657240000|2024-08-14 17:40:40|5446.89|5446.49|5446.89|5446.49|5447.39|5446.99|5446.89|5446.49|125
1723657250000|2024-08-14 17:40:50|5447.01|5446.61|5447.39|5446.99|5448.14|5447.74|5447.01|5446.61|308
1723657260000|2024-08-14 17:41:00|5447.26|5446.86|5447.39|5446.99|5447.39|5446.99|5446.76|5446.36|163
1723657270000|2024-08-14 17:41:10|5447.26|5446.86|5446.89|5446.49|5447.39|5446.99|5446.39|5445.99|142
1723657280000|2024-08-14 17:41:20|5446.76|5446.36|5446.39|5445.99|5446.76|5446.36|5446.39|5445.99|115
1723657290000|2024-08-14 17:41:30|5446.64|5446.24|5447.14|5446.74|5447.14|5446.74|5446.64|5446.24|68
1723657300000|2024-08-14 17:41:40|5447.39|5446.99|5447.39|5446.99|5447.64|5447.24|5447.14|5446.74|108
1723657310000|2024-08-14 17:41:50|5447.14|5446.74|5445.64|5445.24|5447.26|5446.86|5445.39|5444.99|338
1723657320000|2024-08-14 17:42:00|5445.39|5444.99|5444.64|5444.24|5445.51|5445.11|5444.51|5444.11|451
1723657330000|2024-08-14 17:42:10|5444.39|5443.99|5444.39|5443.99|5444.39|5443.99|5443.39|5442.99|647
1723657340000|2024-08-14 17:42:20|5444.26|5443.86|5444.01|5443.61|5444.39|5443.99|5443.39|5442.99|322
1723657350000|2024-08-14 17:42:30|5444.14|5443.74|5444.89|5444.49|5445.14|5444.74|5444.14|5443.74|221
1723657360000|2024-08-14 17:42:40|5445.01|5444.61|5445.64|5445.24|5445.76|5445.36|5444.89|5444.49|328
1723657370000|2024-08-14 17:42:50|5445.89|5445.49|5445.89|5445.49|5446.39|5445.99|5445.64|5445.24|207
1723657380000|2024-08-14 17:43:00|5445.64|5445.24|5446.89|5446.49|5446.89|5446.49|5445.64|5445.24|258
1723657390000|2024-08-14 17:43:10|5447.01|5446.61|5447.64|5447.24|5447.64|5447.24|5446.89|5446.49|202
1723657400000|2024-08-14 17:43:20|5447.39|5446.99|5447.39|5446.99|5447.89|5447.49|5447.14|5446.74|270
1723657410000|2024-08-14 17:43:30|5447.51|5447.11|5447.39|5446.99|5447.89|5447.49|5447.39|5446.99|81
1723657420000|2024-08-14 17:43:40|5447.51|5447.11|5447.64|5447.24|5447.89|5447.49|5447.51|5447.11|105
1723657430000|2024-08-14 17:43:50|5447.51|5447.11|5448.14|5447.74|5448.39|5447.99|5447.39|5446.99|221
1723657440000|2024-08-14 17:44:00|5447.89|5447.49|5447.89|5447.49|5448.14|5447.74|5447.76|5447.36|131
1723657450000|2024-08-14 17:44:10|5447.76|5447.36|5447.39|5446.99|5447.76|5447.36|5447.14|5446.74|506
1723657460000|2024-08-14 17:44:20|5447.64|5447.24|5447.64|5447.24|5447.64|5447.24|5447.64|5447.24|114
1723657470000|2024-08-14 17:44:30|5447.39|5446.99|5446.89|5446.49|5447.64|5447.24|5446.64|5446.24|196
1723657480000|2024-08-14 17:44:40|5447.14|5446.74|5446.89|5446.49|5447.14|5446.74|5446.64|5446.24|120
1723657490000|2024-08-14 17:44:50|5447.14|5446.74|5446.89|5446.49|5447.64|5447.24|5446.89|5446.49|286
1723657500000|2024-08-14 17:45:00|5446.39|5445.99|5447.14|5446.74|5447.26|5446.86|5446.39|5445.99|192
1723657510000|2024-08-14 17:45:10|5447.26|5446.86|5447.14|5446.74|5447.51|5447.11|5447.14|5446.74|138
1723657520000|2024-08-14 17:45:20|5446.89|5446.49|5447.14|5446.74|5447.14|5446.74|5446.64|5446.24|169
1723657530000|2024-08-14 17:45:30|5446.89|5446.49|5447.39|5446.99|5447.39|5446.99|5446.89|5446.49|231
1723657540000|2024-08-14 17:45:40|5447.26|5446.86|5447.14|5446.74|5447.64|5447.24|5447.14|5446.74|134
1723657550000|2024-08-14 17:45:50|5447.39|5446.99|5446.89|5446.49|5447.39|5446.99|5446.89|5446.49|54
1723657560000|2024-08-14 17:46:00|5447.14|5446.74|5447.64|5447.24|5447.89|5447.49|5447.14|5446.74|108
1723657570000|2024-08-14 17:46:10|5447.39|5446.99|5447.14|5446.74|5447.64|5447.24|5447.14|5446.74|69
1723657580000|2024-08-14 17:46:20|5446.89|5446.49|5447.39|5446.99|5447.39|5446.99|5446.76|5446.36|71
1723657590000|2024-08-14 17:46:30|5447.89|5447.49|5448.14|5447.74|5448.14|5447.74|5447.64|5447.24|154
1723657600000|2024-08-14 17:46:40|5448.39|5447.99|5447.64|5447.24|5448.39|5447.99|5447.64|5447.24|226
1723657610000|2024-08-14 17:46:50|5447.39|5446.99|5447.76|5447.36|5447.89|5447.49|5447.39|5446.99|167
1723657620000|2024-08-14 17:47:00|5447.89|5447.49|5448.64|5448.24|5448.64|5448.24|5447.64|5447.24|249
1723657630000|2024-08-14 17:47:10|5448.76|5448.36|5449.39|5448.99|5449.39|5448.99|5448.39|5447.99|419
1723657640000|2024-08-14 17:47:20|5449.51|5449.11|5449.14|5448.74|5449.51|5449.11|5448.89|5448.49|248
1723657650000|2024-08-14 17:47:30|5449.01|5448.61|5449.14|5448.74|5449.14|5448.74|5449.01|5448.61|85
1723657660000|2024-08-14 17:47:40|5449.39|5448.99|5448.89|5448.49|5449.39|5448.99|5448.39|5447.99|216
1723657670000|2024-08-14 17:47:50|5448.76|5448.36|5448.64|5448.24|5448.89|5448.49|5448.64|5448.24|114
1723657680000|2024-08-14 17:48:00|5448.39|5447.99|5448.39|5447.99|5448.64|5448.24|5448.39|5447.99|100
1723657690000|2024-08-14 17:48:10|5447.89|5447.49|5448.39|5447.99|5448.39|5447.99|5447.64|5447.24|231
1723657700000|2024-08-14 17:48:20|5448.14|5447.74|5448.39|5447.99|5448.39|5447.99|5447.89|5447.49|76
1723657710000|2024-08-14 17:48:30|5448.14|5447.74|5448.64|5448.24|5448.64|5448.24|5448.14|5447.74|51
1723657720000|2024-08-14 17:48:40|5448.39|5447.99|5449.01|5448.61|5449.14|5448.74|5447.76|5447.36|482
1723657730000|2024-08-14 17:48:50|5448.89|5448.49|5448.64|5448.24|5449.14|5448.74|5448.64|5448.24|208
1723657740000|2024-08-14 17:49:00|5448.89|5448.49|5447.39|5446.99|5448.89|5448.49|5447.39|5446.99|202
1723657750000|2024-08-14 17:49:10|5447.14|5446.74|5447.39|5446.99|5447.39|5446.99|5446.64|5446.24|368
1723657760000|2024-08-14 17:49:20|5447.51|5447.11|5448.39|5447.99|5448.39|5447.99|5447.39|5446.99|114
1723657770000|2024-08-14 17:49:30|5448.51|5448.11|5448.39|5447.99|5448.64|5448.24|5448.14|5447.74|93
1723657780000|2024-08-14 17:49:40|5448.26|5447.86|5448.89|5448.49|5448.89|5448.49|5448.26|5447.86|390
1723657790000|2024-08-14 17:49:50|5449.14|5448.74|5448.89|5448.49|5449.39|5448.99|5448.64|5448.24|174
1723657800000|2024-08-14 17:50:00|5448.64|5448.24|5449.14|5448.74|5449.14|5448.74|5448.64|5448.24|125
1723657810000|2024-08-14 17:50:10|5449.39|5448.99|5448.64|5448.24|5449.39|5448.99|5448.64|5448.24|107
1723657820000|2024-08-14 17:50:20|5448.89|5448.49|5449.39|5448.99|5449.64|5449.24|5448.89|5448.49|270
1723657830000|2024-08-14 17:50:30|5449.26|5448.86|5448.64|5448.24|5449.39|5448.99|5448.64|5448.24|106
1723657840000|2024-08-14 17:50:40|5448.89|5448.49|5448.39|5447.99|5448.89|5448.49|5448.14|5447.74|101
1723657850000|2024-08-14 17:50:50|5448.26|5447.86|5447.89|5447.49|5448.26|5447.86|5447.64|5447.24|120
1723657860000|2024-08-14 17:51:00|5448.01|5447.61|5447.89|5447.49|5448.01|5447.61|5447.64|5447.24|48
1723657870000|2024-08-14 17:51:10|5447.76|5447.36|5447.14|5446.74|5447.89|5447.49|5446.89|5446.49|248
1723657880000|2024-08-14 17:51:20|5446.89|5446.49|5446.39|5445.99|5446.89|5446.49|5446.14|5445.74|227
1723657890000|2024-08-14 17:51:30|5446.14|5445.74|5445.64|5445.24|5446.39|5445.99|5445.64|5445.24|195
1723657900000|2024-08-14 17:51:40|5445.76|5445.36|5446.64|5446.24|5446.64|5446.24|5445.76|5445.36|397
1723657910000|2024-08-14 17:51:50|5446.39|5445.99|5446.64|5446.24|5446.76|5446.36|5446.14|5445.74|164
1723657920000|2024-08-14 17:52:00|5446.89|5446.49|5447.39|5446.99|5447.39|5446.99|5446.64|5446.24|126
1723657930000|2024-08-14 17:52:10|5447.14|5446.74|5447.39|5446.99|5447.39|5446.99|5447.14|5446.74|60
1723657940000|2024-08-14 17:52:20|5447.64|5447.24|5447.14|5446.74|5447.64|5447.24|5446.89|5446.49|111
1723657950000|2024-08-14 17:52:30|5446.89|5446.49|5447.51|5447.11|5447.51|5447.11|5446.64|5446.24|158
1723657960000|2024-08-14 17:52:40|5447.64|5447.24|5447.64|5447.24|5447.89|5447.49|5447.51|5447.11|115
1723657970000|2024-08-14 17:52:50|5447.39|5446.99|5447.39|5446.99|5447.39|5446.99|5447.14|5446.74|69
1723657980000|2024-08-14 17:53:00|5447.64|5447.24|5448.39|5447.99|5448.39|5447.99|5447.64|5447.24|95
1723657990000|2024-08-14 17:53:10|5448.26|5447.86|5448.39|5447.99|5448.39|5447.99|5448.26|5447.86|170
1723658000000|2024-08-14 17:53:20|5448.14|5447.74|5448.39|5447.99|5448.39|5447.99|5447.89|5447.49|106
1723658010000|2024-08-14 17:53:30|5448.64|5448.24|5448.39|5447.99|5448.64|5448.24|5448.39|5447.99|124
1723658020000|2024-08-14 17:53:40|5448.51|5448.11|5449.14|5448.74|5449.14|5448.74|5448.51|5448.11|125
1723658030000|2024-08-14 17:53:50|5449.26|5448.86|5449.39|5448.99|5449.64|5449.24|5449.26|5448.86|130
1723658040000|2024-08-14 17:54:00|5449.51|5449.11|5449.64|5449.24|5450.14|5449.74|5449.39|5448.99|238
1723658050000|2024-08-14 17:54:10|5449.39|5448.99|5449.39|5448.99|5449.64|5449.24|5449.14|5448.74|448
1723658060000|2024-08-14 17:54:20|5449.64|5449.24|5449.14|5448.74|5449.64|5449.24|5449.14|5448.74|116
1723658070000|2024-08-14 17:54:30|5449.26|5448.86|5448.89|5448.49|5449.39|5448.99|5448.89|5448.49|152
1723658080000|2024-08-14 17:54:40|5448.76|5448.36|5448.89|5448.49|5449.01|5448.61|5448.64|5448.24|92
1723658090000|2024-08-14 17:54:50|5449.14|5448.74|5449.14|5448.74|5449.39|5448.99|5448.89|5448.49|128
1723658100000|2024-08-14 17:55:00|5449.01|5448.61|5449.01|5448.61|5449.14|5448.74|5448.64|5448.24|69
1723658110000|2024-08-14 17:55:10|5449.14|5448.74|5448.89|5448.49|5449.14|5448.74|5448.39|5447.99|119
1723658120000|2024-08-14 17:55:20|5449.01|5448.61|5448.89|5448.49|5449.14|5448.74|5448.64|5448.24|104
1723658130000|2024-08-14 17:55:30|5448.64|5448.24|5448.64|5448.24|5448.76|5448.36|5448.39|5447.99|67
1723658140000|2024-08-14 17:55:40|5448.89|5448.49|5449.51|5449.11|5449.51|5449.11|5448.64|5448.24|78
1723658150000|2024-08-14 17:55:50|5449.64|5449.24|5450.01|5449.61|5450.14|5449.74|5449.51|5449.11|178
1723658160000|2024-08-14 17:56:00|5449.89|5449.49|5450.14|5449.74|5450.14|5449.74|5449.89|5449.49|146
1723658170000|2024-08-14 17:56:10|5450.01|5449.61|5449.39|5448.99|5450.14|5449.74|5449.39|5448.99|126
1723658180000|2024-08-14 17:56:20|5449.26|5448.86|5449.64|5449.24|5449.64|5449.24|5449.26|5448.86|91
1723658190000|2024-08-14 17:56:30|5449.51|5449.11|5449.64|5449.24|5449.76|5449.36|5449.39|5448.99|83
1723658200000|2024-08-14 17:56:40|5449.51|5449.11|5449.64|5449.24|5449.76|5449.36|5449.39|5448.99|71
1723658210000|2024-08-14 17:56:50|5449.51|5449.11|5449.64|5449.24|5449.64|5449.24|5449.26|5448.86|62
1723658220000|2024-08-14 17:57:00|5449.89|5449.49|5449.64|5449.24|5449.89|5449.49|5449.64|5449.24|96
1723658230000|2024-08-14 17:57:10|5449.76|5449.36|5449.64|5449.24|5449.89|5449.49|5449.51|5449.11|38
1723658240000|2024-08-14 17:57:20|5449.39|5448.99|5449.39|5448.99|5449.51|5449.11|5449.39|5448.99|55
1723658250000|2024-08-14 17:57:30|5449.14|5448.74|5448.64|5448.24|5449.14|5448.74|5448.51|5448.11|211
1723658260000|2024-08-14 17:57:40|5448.89|5448.49|5448.89|5448.49|5449.14|5448.74|5448.89|5448.49|117
1723658270000|2024-08-14 17:57:50|5449.14|5448.74|5449.14|5448.74|5449.39|5448.99|5449.14|5448.74|70
1723658280000|2024-08-14 17:58:00|5449.01|5448.61|5448.89|5448.49|5449.14|5448.74|5448.89|5448.49|62
1723658290000|2024-08-14 17:58:10|5449.01|5448.61|5448.64|5448.24|5449.01|5448.61|5448.64|5448.24|85
1723658300000|2024-08-14 17:58:20|5448.89|5448.49|5448.89|5448.49|5448.89|5448.49|5448.64|5448.24|88
1723658310000|2024-08-14 17:58:30|5449.01|5448.61|5449.89|5449.49|5449.89|5449.49|5448.89|5448.49|151
1723658320000|2024-08-14 17:58:40|5449.76|5449.36|5449.39|5448.99|5449.89|5449.49|5449.39|5448.99|155
1723658330000|2024-08-14 17:58:50|5449.51|5449.11|5449.14|5448.74|5449.64|5449.24|5449.14|5448.74|94
1723658340000|2024-08-14 17:59:00|5449.39|5448.99|5449.89|5449.49|5449.89|5449.49|5449.14|5448.74|71
1723658350000|2024-08-14 17:59:10|5449.76|5449.36|5449.64|5449.24|5450.01|5449.61|5449.64|5449.24|106
1723658360000|2024-08-14 17:59:20|5449.76|5449.36|5448.14|5447.74|5449.89|5449.49|5448.14|5447.74|262
1723658370000|2024-08-14 17:59:30|5448.26|5447.86|5447.89|5447.49|5448.39|5447.99|5447.89|5447.49|132
1723658380000|2024-08-14 17:59:40|5447.64|5447.24|5447.14|5446.74|5447.64|5447.24|5447.14|5446.74|324
1723658390000|2024-08-14 17:59:50|5446.89|5446.49|5447.14|5446.74|5447.14|5446.74|5446.89|5446.49|142
1723658400000|2024-08-14 18:00:00|5446.89|5446.49|5446.14|5445.74|5447.14|5446.74|5445.64|5445.24|801
1723658410000|2024-08-14 18:00:10|5445.89|5445.49|5445.64|5445.24|5446.64|5446.24|5445.64|5445.24|201
1723658420000|2024-08-14 18:00:20|5445.39|5444.99|5442.64|5442.24|5445.64|5445.24|5442.64|5442.24|1100
1723658430000|2024-08-14 18:00:30|5442.39|5441.99|5441.64|5441.24|5442.39|5441.99|5441.14|5440.74|1162
1723658440000|2024-08-14 18:00:40|5441.14|5440.74|5441.39|5440.99|5442.39|5441.99|5440.64|5440.24|730
1723658450000|2024-08-14 18:00:50|5441.64|5441.24|5441.89|5441.49|5442.89|5442.49|5441.64|5441.24|412
1723658460000|2024-08-14 18:01:00|5442.14|5441.74|5442.89|5442.49|5443.14|5442.74|5442.14|5441.74|449
1723658470000|2024-08-14 18:01:10|5443.14|5442.74|5443.89|5443.49|5444.14|5443.74|5442.89|5442.49|253
1723658480000|2024-08-14 18:01:20|5444.14|5443.74|5444.39|5443.99|5444.39|5443.99|5443.51|5443.11|259
1723658490000|2024-08-14 18:01:30|5444.14|5443.74|5443.89|5443.49|5444.26|5443.86|5443.64|5443.24|320
1723658500000|2024-08-14 18:01:40|5444.14|5443.74|5442.14|5441.74|5444.14|5443.74|5442.14|5441.74|467
1723658510000|2024-08-14 18:01:50|5441.39|5440.99|5443.14|5442.74|5443.14|5442.74|5441.39|5440.99|508
1723658520000|2024-08-14 18:02:00|5443.39|5442.99|5442.89|5442.49|5443.39|5442.99|5441.89|5441.49|407
1723658530000|2024-08-14 18:02:10|5442.76|5442.36|5442.89|5442.49|5443.39|5442.99|5442.76|5442.36|338
1723658540000|2024-08-14 18:02:20|5443.01|5442.61|5443.14|5442.74|5443.64|5443.24|5442.89|5442.49|283
1723658550000|2024-08-14 18:02:30|5443.39|5442.99|5444.14|5443.74|5444.89|5444.49|5443.39|5442.99|389
1723658560000|2024-08-14 18:02:40|5444.39|5443.99|5444.14|5443.74|5444.39|5443.99|5444.01|5443.61|148
1723658570000|2024-08-14 18:02:50|5444.64|5444.24|5444.89|5444.49|5445.39|5444.99|5444.64|5444.24|378
1723658580000|2024-08-14 18:03:00|5444.64|5444.24|5445.51|5445.11|5445.64|5445.24|5444.39|5443.99|302
1723658590000|2024-08-14 18:03:10|5445.64|5445.24|5445.89|5445.49|5445.89|5445.49|5445.39|5444.99|157
1723658600000|2024-08-14 18:03:20|5446.01|5445.61|5445.89|5445.49|5446.39|5445.99|5445.89|5445.49|273
1723658610000|2024-08-14 18:03:30|5446.14|5445.74|5445.64|5445.24|5446.14|5445.74|5445.64|5445.24|398
1723658620000|2024-08-14 18:03:40|5445.39|5444.99|5444.14|5443.74|5445.39|5444.99|5444.14|5443.74|202
1723658630000|2024-08-14 18:03:50|5444.26|5443.86|5443.64|5443.24|5444.39|5443.99|5443.64|5443.24|275
1723658640000|2024-08-14 18:04:00|5444.14|5443.74|5443.89|5443.49|5444.39|5443.99|5443.64|5443.24|400
1723658650000|2024-08-14 18:04:10|5443.76|5443.36|5442.89|5442.49|5443.76|5443.36|5442.89|5442.49|319
1723658660000|2024-08-14 18:04:20|5443.14|5442.74|5443.14|5442.74|5443.64|5443.24|5443.14|5442.74|193
1723658670000|2024-08-14 18:04:30|5443.39|5442.99|5443.64|5443.24|5443.64|5443.24|5443.39|5442.99|158
1723658680000|2024-08-14 18:04:40|5443.39|5442.99|5443.64|5443.24|5443.64|5443.24|5443.14|5442.74|263
1723658690000|2024-08-14 18:04:50|5443.76|5443.36|5444.39|5443.99|5444.39|5443.99|5443.64|5443.24|222
1723658700000|2024-08-14 18:05:00|5444.51|5444.11|5444.64|5444.24|5444.89|5444.49|5443.89|5443.49|274
1723658710000|2024-08-14 18:05:10|5444.39|5443.99|5444.89|5444.49|5444.89|5444.49|5444.01|5443.61|238
1723658720000|2024-08-14 18:05:20|5445.01|5444.61|5445.39|5444.99|5445.51|5445.11|5444.89|5444.49|249
1723658730000|2024-08-14 18:05:30|5445.26|5444.86|5445.64|5445.24|5445.89|5445.49|5444.89|5444.49|209
1723658740000|2024-08-14 18:05:40|5445.51|5445.11|5445.14|5444.74|5445.51|5445.11|5445.01|5444.61|140
1723658750000|2024-08-14 18:05:50|5445.39|5444.99|5445.14|5444.74|5445.51|5445.11|5445.14|5444.74|237
1723658760000|2024-08-14 18:06:00|5445.26|5444.86|5446.14|5445.74|5446.14|5445.74|5444.89|5444.49|273
1723658770000|2024-08-14 18:06:10|5446.39|5445.99|5444.89|5444.49|5446.39|5445.99|5444.64|5444.24|325
1723658780000|2024-08-14 18:06:20|5445.14|5444.74|5444.64|5444.24|5445.14|5444.74|5444.39|5443.99|377
1723658790000|2024-08-14 18:06:30|5444.39|5443.99|5444.39|5443.99|5444.64|5444.24|5443.89|5443.49|181
1723658800000|2024-08-14 18:06:40|5444.26|5443.86|5444.89|5444.49|5444.89|5444.49|5444.14|5443.74|175
1723658810000|2024-08-14 18:06:50|5444.76|5444.36|5444.39|5443.99|5444.76|5444.36|5444.39|5443.99|133
1723658820000|2024-08-14 18:07:00|5444.64|5444.24|5444.14|5443.74|5444.64|5444.24|5443.76|5443.36|298
1723658830000|2024-08-14 18:07:10|5444.26|5443.86|5444.14|5443.74|5444.39|5443.99|5443.76|5443.36|283
1723658840000|2024-08-14 18:07:20|5443.89|5443.49|5443.01|5442.61|5443.89|5443.49|5443.01|5442.61|181
1723658850000|2024-08-14 18:07:30|5443.14|5442.74|5443.39|5442.99|5443.64|5443.24|5443.01|5442.61|213
1723658860000|2024-08-14 18:07:40|5443.64|5443.24|5444.14|5443.74|5444.39|5443.99|5443.39|5442.99|132
1723658870000|2024-08-14 18:07:50|5444.39|5443.99|5444.64|5444.24|5444.89|5444.49|5444.14|5443.74|227
1723658880000|2024-08-14 18:08:00|5444.76|5444.36|5444.89|5444.49|5445.64|5445.24|5444.76|5444.36|195
1723658890000|2024-08-14 18:08:10|5445.01|5444.61|5444.14|5443.74|5445.14|5444.74|5443.89|5443.49|214
1723658900000|2024-08-14 18:08:20|5443.89|5443.49|5443.89|5443.49|5444.01|5443.61|5443.76|5443.36|142
1723658910000|2024-08-14 18:08:30|5443.64|5443.24|5443.89|5443.49|5444.01|5443.61|5443.64|5443.24|175
1723658920000|2024-08-14 18:08:40|5444.01|5443.61|5444.14|5443.74|5444.14|5443.74|5444.01|5443.61|100
1723658930000|2024-08-14 18:08:50|5443.64|5443.24|5444.14|5443.74|5444.26|5443.86|5443.39|5442.99|350
1723658940000|2024-08-14 18:09:00|5443.89|5443.49|5444.14|5443.74|5444.39|5443.99|5443.64|5443.24|164
1723658950000|2024-08-14 18:09:10|5444.39|5443.99|5444.14|5443.74|5444.39|5443.99|5444.14|5443.74|59
1723658960000|2024-08-14 18:09:20|5444.26|5443.86|5444.64|5444.24|5444.64|5444.24|5444.14|5443.74|115
1723658970000|2024-08-14 18:09:30|5444.39|5443.99|5444.89|5444.49|5445.14|5444.74|5444.39|5443.99|217
1723658980000|2024-08-14 18:09:40|5444.76|5444.36|5444.14|5443.74|5444.89|5444.49|5444.14|5443.74|168
1723658990000|2024-08-14 18:09:50|5444.26|5443.86|5444.39|5443.99|5444.64|5444.24|5444.26|5443.86|109
1723659000000|2024-08-14 18:10:00|5444.14|5443.74|5443.51|5443.11|5444.39|5443.99|5443.39|5442.99|182
1723659010000|2024-08-14 18:10:10|5443.89|5443.49|5443.64|5443.24|5443.89|5443.49|5443.14|5442.74|169
1723659020000|2024-08-14 18:10:20|5443.39|5442.99|5443.64|5443.24|5443.64|5443.24|5443.39|5442.99|167
1723659030000|2024-08-14 18:10:30|5443.76|5443.36|5443.89|5443.49|5444.01|5443.61|5443.64|5443.24|69
1723659040000|2024-08-14 18:10:40|5444.14|5443.74|5444.64|5444.24|5444.64|5444.24|5443.89|5443.49|126
1723659050000|2024-08-14 18:10:50|5444.89|5444.49|5444.89|5444.49|5444.89|5444.49|5444.64|5444.24|56
1723659060000|2024-08-14 18:11:00|5445.01|5444.61|5444.39|5443.99|5445.01|5444.61|5443.89|5443.49|114
1723659070000|2024-08-14 18:11:10|5444.26|5443.86|5443.64|5443.24|5444.26|5443.86|5443.39|5442.99|111
1723659080000|2024-08-14 18:11:20|5443.76|5443.36|5443.26|5442.86|5443.89|5443.49|5443.14|5442.74|81
1723659090000|2024-08-14 18:11:30|5443.39|5442.99|5444.14|5443.74|5444.64|5444.24|5443.39|5442.99|177
1723659100000|2024-08-14 18:11:40|5444.01|5443.61|5443.64|5443.24|5444.14|5443.74|5443.64|5443.24|121
1723659110000|2024-08-14 18:11:50|5443.39|5442.99|5443.64|5443.24|5444.14|5443.74|5443.39|5442.99|77
1723659120000|2024-08-14 18:12:00|5443.76|5443.36|5444.89|5444.49|5445.14|5444.74|5443.76|5443.36|153
1723659130000|2024-08-14 18:12:10|5445.14|5444.74|5445.26|5444.86|5445.39|5444.99|5445.14|5444.74|239
1723659140000|2024-08-14 18:12:20|5445.39|5444.99|5445.64|5445.24|5445.76|5445.36|5445.39|5444.99|189
1723659150000|2024-08-14 18:12:30|5445.39|5444.99|5445.14|5444.74|5445.64|5445.24|5444.89|5444.49|137
1723659160000|2024-08-14 18:12:40|5445.26|5444.86|5445.39|5444.99|5445.64|5445.24|5444.89|5444.49|81
1723659170000|2024-08-14 18:12:50|5445.64|5445.24|5445.39|5444.99|5445.64|5445.24|5445.39|5444.99|23
1723659180000|2024-08-14 18:13:00|5445.26|5444.86|5444.64|5444.24|5445.26|5444.86|5444.39|5443.99|148
1723659190000|2024-08-14 18:13:10|5444.51|5444.11|5445.39|5444.99|5445.39|5444.99|5444.39|5443.99|155
1723659200000|2024-08-14 18:13:20|5445.26|5444.86|5445.39|5444.99|5445.89|5445.49|5445.14|5444.74|170
1723659210000|2024-08-14 18:13:30|5445.64|5445.24|5445.14|5444.74|5445.64|5445.24|5444.76|5444.36|154
1723659220000|2024-08-14 18:13:40|5445.26|5444.86|5445.39|5444.99|5445.39|5444.99|5445.26|5444.86|79
1723659230000|2024-08-14 18:13:50|5445.51|5445.11|5445.39|5444.99|5445.51|5445.11|5445.14|5444.74|126
1723659240000|2024-08-14 18:14:00|5445.26|5444.86|5445.39|5444.99|5445.89|5445.49|5445.26|5444.86|174
1723659250000|2024-08-14 18:14:10|5445.26|5444.86|5444.89|5444.49|5445.39|5444.99|5444.64|5444.24|264
1723659260000|2024-08-14 18:14:20|5444.76|5444.36|5445.26|5444.86|5445.39|5444.99|5444.64|5444.24|199
1723659270000|2024-08-14 18:14:30|5445.39|5444.99|5445.14|5444.74|5445.64|5445.24|5445.14|5444.74|188
1723659280000|2024-08-14 18:14:40|5444.64|5444.24|5444.39|5443.99|5444.76|5444.36|5444.39|5443.99|183
1723659290000|2024-08-14 18:14:50|5444.14|5443.74|5443.89|5443.49|5444.89|5444.49|5443.89|5443.49|452
1723659300000|2024-08-14 18:15:00|5443.64|5443.24|5444.14|5443.74|5444.64|5444.24|5443.64|5443.24|630
1723659310000|2024-08-14 18:15:10|5443.64|5443.24|5444.39|5443.99|5444.64|5444.24|5443.39|5442.99|191
1723659320000|2024-08-14 18:15:20|5444.64|5444.24|5444.64|5444.24|5444.89|5444.49|5444.64|5444.24|134
1723659330000|2024-08-14 18:15:30|5444.76|5444.36|5444.89|5444.49|5444.89|5444.49|5444.14|5443.74|184
1723659340000|2024-08-14 18:15:40|5445.01|5444.61|5444.64|5444.24|5445.01|5444.61|5443.89|5443.49|224
1723659350000|2024-08-14 18:15:50|5444.76|5444.36|5444.89|5444.49|5445.01|5444.61|5444.64|5444.24|98
1723659360000|2024-08-14 18:16:00|5444.64|5444.24|5445.39|5444.99|5445.89|5445.49|5444.64|5444.24|249
1723659370000|2024-08-14 18:16:10|5445.14|5444.74|5445.89|5445.49|5446.14|5445.74|5445.01|5444.61|202
1723659380000|2024-08-14 18:16:20|5446.01|5445.61|5445.89|5445.49|5446.01|5445.61|5445.51|5445.11|126
1723659390000|2024-08-14 18:16:30|5445.39|5444.99|5445.64|5445.24|5445.89|5445.49|5445.39|5444.99|137
1723659400000|2024-08-14 18:16:40|5445.39|5444.99|5444.89|5444.49|5445.51|5445.11|5444.89|5444.49|114
1723659410000|2024-08-14 18:16:50|5445.01|5444.61|5445.14|5444.74|5445.64|5445.24|5444.64|5444.24|189
1723659420000|2024-08-14 18:17:00|5445.39|5444.99|5444.39|5443.99|5445.39|5444.99|5444.14|5443.74|234
1723659430000|2024-08-14 18:17:10|5444.26|5443.86|5443.64|5443.24|5444.64|5444.24|5443.39|5442.99|302
1723659440000|2024-08-14 18:17:20|5443.39|5442.99|5443.64|5443.24|5443.89|5443.49|5443.14|5442.74|262
1723659450000|2024-08-14 18:17:30|5443.51|5443.11|5443.89|5443.49|5443.89|5443.49|5442.89|5442.49|265
1723659460000|2024-08-14 18:17:40|5443.64|5443.24|5443.89|5443.49|5444.14|5443.74|5443.64|5443.24|154
1723659470000|2024-08-14 18:17:50|5443.64|5443.24|5444.39|5443.99|5444.39|5443.99|5443.64|5443.24|153
1723659480000|2024-08-14 18:18:00|5444.64|5444.24|5445.64|5445.24|5445.64|5445.24|5444.64|5444.24|222
1723659490000|2024-08-14 18:18:10|5445.51|5445.11|5445.39|5444.99|5446.01|5445.61|5445.39|5444.99|164
1723659500000|2024-08-14 18:18:20|5445.64|5445.24|5445.76|5445.36|5445.89|5445.49|5445.64|5445.24|88
1723659510000|2024-08-14 18:18:30|5445.64|5445.24|5444.89|5444.49|5445.64|5445.24|5444.89|5444.49|95
1723659520000|2024-08-14 18:18:40|5445.01|5444.61|5444.64|5444.24|5445.14|5444.74|5444.39|5443.99|119
1723659530000|2024-08-14 18:18:50|5444.76|5444.36|5444.64|5444.24|5444.89|5444.49|5444.64|5444.24|247
1723659540000|2024-08-14 18:19:00|5444.51|5444.11|5444.64|5444.24|5444.76|5444.36|5444.39|5443.99|114
1723659550000|2024-08-14 18:19:10|5444.89|5444.49|5444.01|5443.61|5445.01|5444.61|5443.89|5443.49|126
1723659560000|2024-08-14 18:19:20|5443.89|5443.49|5443.64|5443.24|5444.14|5443.74|5443.64|5443.24|110
1723659570000|2024-08-14 18:19:30|5443.89|5443.49|5443.64|5443.24|5443.89|5443.49|5443.39|5442.99|114
1723659580000|2024-08-14 18:19:40|5443.89|5443.49|5444.39|5443.99|5444.39|5443.99|5443.39|5442.99|270
1723659590000|2024-08-14 18:19:50|5444.51|5444.11|5443.64|5443.24|5444.64|5444.24|5443.64|5443.24|201
1723659600000|2024-08-14 18:20:00|5443.39|5442.99|5444.64|5444.24|5444.64|5444.24|5443.39|5442.99|123
1723659610000|2024-08-14 18:20:10|5444.39|5443.99|5445.39|5444.99|5445.51|5445.11|5444.39|5443.99|256
1723659620000|2024-08-14 18:20:20|5445.64|5445.24|5445.39|5444.99|5445.89|5445.49|5445.39|5444.99|102
1723659630000|2024-08-14 18:20:30|5445.51|5445.11|5445.89|5445.49|5445.89|5445.49|5445.39|5444.99|97
1723659640000|2024-08-14 18:20:40|5445.76|5445.36|5446.51|5446.11|5446.64|5446.24|5445.76|5445.36|126
1723659650000|2024-08-14 18:20:50|5446.39|5445.99|5446.89|5446.49|5447.14|5446.74|5446.26|5445.86|306
1723659660000|2024-08-14 18:21:00|5446.64|5446.24|5447.39|5446.99|5447.39|5446.99|5446.64|5446.24|145
1723659670000|2024-08-14 18:21:10|5447.26|5446.86|5447.39|5446.99|5447.64|5447.24|5446.89|5446.49|352
1723659680000|2024-08-14 18:21:20|5447.51|5447.11|5447.14|5446.74|5447.89|5447.49|5447.14|5446.74|225
1723659690000|2024-08-14 18:21:30|5447.26|5446.86|5446.89|5446.49|5447.26|5446.86|5446.51|5446.11|166
1723659700000|2024-08-14 18:21:40|5446.76|5446.36|5446.14|5445.74|5446.89|5446.49|5446.14|5445.74|93
1723659710000|2024-08-14 18:21:50|5446.26|5445.86|5446.39|5445.99|5446.39|5445.99|5446.26|5445.86|103
1723659720000|2024-08-14 18:22:00|5446.64|5446.24|5446.64|5446.24|5446.89|5446.49|5446.39|5445.99|130
1723659730000|2024-08-14 18:22:10|5446.51|5446.11|5446.89|5446.49|5446.89|5446.49|5446.14|5445.74|190
1723659740000|2024-08-14 18:22:20|5447.01|5446.61|5446.89|5446.49|5447.14|5446.74|5446.89|5446.49|126
1723659750000|2024-08-14 18:22:30|5446.76|5446.36|5446.89|5446.49|5446.89|5446.49|5446.64|5446.24|37
1723659760000|2024-08-14 18:22:40|5447.01|5446.61|5448.14|5447.74|5448.14|5447.74|5447.01|5446.61|207
1723659770000|2024-08-14 18:22:50|5448.01|5447.61|5448.39|5447.99|5448.39|5447.99|5447.89|5447.49|145
1723659780000|2024-08-14 18:23:00|5448.14|5447.74|5448.14|5447.74|5448.64|5448.24|5447.76|5447.36|260
1723659790000|2024-08-14 18:23:10|5448.01|5447.61|5448.14|5447.74|5448.14|5447.74|5448.01|5447.61|66
1723659800000|2024-08-14 18:23:20|5448.01|5447.61|5448.14|5447.74|5448.14|5447.74|5447.64|5447.24|169
1723659810000|2024-08-14 18:23:30|5448.39|5447.99|5448.14|5447.74|5448.39|5447.99|5447.89|5447.49|97
1723659820000|2024-08-14 18:23:40|5448.01|5447.61|5446.89|5446.49|5448.01|5447.61|5446.89|5446.49|222
1723659830000|2024-08-14 18:23:50|5447.14|5446.74|5447.14|5446.74|5447.39|5446.99|5446.89|5446.49|170
1723659840000|2024-08-14 18:24:00|5446.89|5446.49|5446.39|5445.99|5447.14|5446.74|5446.39|5445.99|271
1723659850000|2024-08-14 18:24:10|5446.64|5446.24|5445.89|5445.49|5446.64|5446.24|5445.89|5445.49|142
1723659860000|2024-08-14 18:24:20|5446.14|5445.74|5446.14|5445.74|5446.39|5445.99|5445.89|5445.49|154
1723659870000|2024-08-14 18:24:30|5445.89|5445.49|5446.14|5445.74|5446.14|5445.74|5445.89|5445.49|90
1723659880000|2024-08-14 18:24:40|5445.89|5445.49|5446.64|5446.24|5446.64|5446.24|5445.89|5445.49|70
1723659890000|2024-08-14 18:24:50|5446.51|5446.11|5447.14|5446.74|5447.14|5446.74|5446.51|5446.11|187
1723659900000|2024-08-14 18:25:00|5446.89|5446.49|5447.64|5447.24|5447.64|5447.24|5446.89|5446.49|392
1723659910000|2024-08-14 18:25:10|5447.51|5447.11|5447.76|5447.36|5447.89|5447.49|5447.39|5446.99|183
1723659920000|2024-08-14 18:25:20|5447.64|5447.24|5447.76|5447.36|5447.89|5447.49|5447.39|5446.99|207
1723659930000|2024-08-14 18:25:30|5447.64|5447.24|5447.89|5447.49|5447.89|5447.49|5447.14|5446.74|111
1723659940000|2024-08-14 18:25:40|5447.64|5447.24|5447.89|5447.49|5447.89|5447.49|5447.51|5447.11|131
1723659950000|2024-08-14 18:25:50|5447.76|5447.36|5447.89|5447.49|5448.14|5447.74|5447.64|5447.24|103
1723659960000|2024-08-14 18:26:00|5447.64|5447.24|5447.39|5446.99|5447.64|5447.24|5446.89|5446.49|306
1723659970000|2024-08-14 18:26:10|5447.26|5446.86|5446.39|5445.99|5447.39|5446.99|5446.39|5445.99|201
1723659980000|2024-08-14 18:26:20|5446.14|5445.74|5447.39|5446.99|5447.39|5446.99|5446.14|5445.74|354
1723659990000|2024-08-14 18:26:30|5447.26|5446.86|5447.39|5446.99|5447.39|5446.99|5447.14|5446.74|131
1723660000000|2024-08-14 18:26:40|5447.51|5447.11|5447.64|5447.24|5447.89|5447.49|5447.51|5447.11|81
1723660010000|2024-08-14 18:26:50|5447.76|5447.36|5447.89|5447.49|5448.14|5447.74|5447.64|5447.24|86
1723660020000|2024-08-14 18:27:00|5448.01|5447.61|5446.39|5445.99|5448.14|5447.74|5446.14|5445.74|353
1723660030000|2024-08-14 18:27:10|5446.64|5446.24|5446.89|5446.49|5447.39|5446.99|5446.64|5446.24|267
1723660040000|2024-08-14 18:27:20|5447.01|5446.61|5447.39|5446.99|5447.64|5447.24|5447.01|5446.61|180
1723660050000|2024-08-14 18:27:30|5447.64|5447.24|5448.14|5447.74|5448.14|5447.74|5447.39|5446.99|183
1723660060000|2024-08-14 18:27:40|5447.89|5447.49|5447.14|5446.74|5447.89|5447.49|5447.01|5446.61|124
1723660070000|2024-08-14 18:27:50|5447.39|5446.99|5447.64|5447.24|5447.64|5447.24|5447.39|5446.99|82
1723660080000|2024-08-14 18:28:00|5447.51|5447.11|5447.39|5446.99|5447.51|5447.11|5446.89|5446.49|129
1723660090000|2024-08-14 18:28:10|5447.64|5447.24|5447.64|5447.24|5447.64|5447.24|5447.39|5446.99|76
1723660100000|2024-08-14 18:28:20|5447.39|5446.99|5446.89|5446.49|5447.64|5447.24|5446.89|5446.49|94
1723660110000|2024-08-14 18:28:30|5447.01|5446.61|5446.64|5446.24|5447.14|5446.74|5446.64|5446.24|143
1723660120000|2024-08-14 18:28:40|5446.39|5445.99|5446.64|5446.24|5446.64|5446.24|5446.39|5445.99|395
1723660130000|2024-08-14 18:28:50|5446.51|5446.11|5446.39|5445.99|5446.76|5446.36|5446.14|5445.74|146
1723660140000|2024-08-14 18:29:00|5446.26|5445.86|5446.76|5446.36|5447.01|5446.61|5446.14|5445.74|172
1723660150000|2024-08-14 18:29:10|5446.64|5446.24|5446.89|5446.49|5447.14|5446.74|5446.64|5446.24|113
1723660160000|2024-08-14 18:29:20|5447.01|5446.61|5447.14|5446.74|5447.26|5446.86|5446.64|5446.24|160
1723660170000|2024-08-14 18:29:30|5447.39|5446.99|5447.39|5446.99|5447.64|5447.24|5447.39|5446.99|160
1723660180000|2024-08-14 18:29:40|5447.64|5447.24|5447.89|5447.49|5448.14|5447.74|5447.64|5447.24|206
1723660190000|2024-08-14 18:29:50|5448.01|5447.61|5448.14|5447.74|5448.14|5447.74|5447.89|5447.49|147
1723660200000|2024-08-14 18:30:00|5447.14|5446.74|5447.89|5447.49|5447.89|5447.49|5447.01|5446.61|364
1723660210000|2024-08-14 18:30:10|5448.14|5447.74|5448.39|5447.99|5448.64|5448.24|5448.14|5447.74|244
1723660220000|2024-08-14 18:30:20|5448.26|5447.86|5448.14|5447.74|5448.39|5447.99|5447.89|5447.49|161
1723660230000|2024-08-14 18:30:30|5448.26|5447.86|5448.14|5447.74|5448.39|5447.99|5448.14|5447.74|71
1723660240000|2024-08-14 18:30:40|5448.26|5447.86|5448.64|5448.24|5448.89|5448.49|5448.26|5447.86|230
1723660250000|2024-08-14 18:30:50|5448.89|5448.49|5448.89|5448.49|5449.14|5448.74|5448.39|5447.99|266
1723660260000|2024-08-14 18:31:00|5448.64|5448.24|5448.64|5448.24|5448.89|5448.49|5448.39|5447.99|157
1723660270000|2024-08-14 18:31:10|5448.89|5448.49|5448.39|5447.99|5449.26|5448.86|5448.39|5447.99|216
1723660280000|2024-08-14 18:31:20|5448.51|5448.11|5448.64|5448.24|5448.89|5448.49|5448.51|5448.11|134
1723660290000|2024-08-14 18:31:30|5448.39|5447.99|5448.64|5448.24|5448.89|5448.49|5448.39|5447.99|270
1723660300000|2024-08-14 18:31:40|5448.39|5447.99|5448.89|5448.49|5448.89|5448.49|5448.39|5447.99|162
1723660310000|2024-08-14 18:31:50|5449.14|5448.74|5448.89|5448.49|5449.14|5448.74|5448.89|5448.49|211
1723660320000|2024-08-14 18:32:00|5448.76|5448.36|5449.39|5448.99|5449.39|5448.99|5448.39|5447.99|187
1723660330000|2024-08-14 18:32:10|5449.51|5449.11|5449.64|5449.24|5449.64|5449.24|5449.39|5448.99|229
1723660340000|2024-08-14 18:32:20|5449.89|5449.49|5449.64|5449.24|5449.89|5449.49|5449.39|5448.99|266
1723660350000|2024-08-14 18:32:30|5449.39|5448.99|5449.39|5448.99|5449.39|5448.99|5449.26|5448.86|137
1723660360000|2024-08-14 18:32:40|5449.51|5449.11|5449.14|5448.74|5449.64|5449.24|5449.14|5448.74|67
1723660370000|2024-08-14 18:32:50|5448.89|5448.49|5447.39|5446.99|5448.89|5448.49|5447.14|5446.74|323
1723660380000|2024-08-14 18:33:00|5447.64|5447.24|5448.39|5447.99|5448.39|5447.99|5447.64|5447.24|223
1723660390000|2024-08-14 18:33:10|5448.14|5447.74|5448.39|5447.99|5448.39|5447.99|5448.14|5447.74|114
1723660400000|2024-08-14 18:33:20|5448.26|5447.86|5448.39|5447.99|5448.39|5447.99|5448.14|5447.74|139
1723660410000|2024-08-14 18:33:30|5448.26|5447.86|5448.89|5448.49|5448.89|5448.49|5448.14|5447.74|151
1723660420000|2024-08-14 18:33:40|5448.64|5448.24|5448.64|5448.24|5448.64|5448.24|5448.39|5447.99|137
1723660430000|2024-08-14 18:33:50|5448.39|5447.99|5448.64|5448.24|5448.64|5448.24|5448.39|5447.99|127
1723660440000|2024-08-14 18:34:00|5448.89|5448.49|5448.14|5447.74|5448.89|5448.49|5448.14|5447.74|190
1723660450000|2024-08-14 18:34:10|5448.39|5447.99|5448.39|5447.99|5448.64|5448.24|5448.39|5447.99|54
1723660460000|2024-08-14 18:34:20|5448.14|5447.74|5448.14|5447.74|5448.39|5447.99|5447.89|5447.49|243
1723660470000|2024-08-14 18:34:30|5448.26|5447.86|5448.64|5448.24|5448.89|5448.49|5448.26|5447.86|189
1723660480000|2024-08-14 18:34:40|5448.76|5448.36|5448.64|5448.24|5448.76|5448.36|5448.39|5447.99|954
1723660490000|2024-08-14 18:34:50|5448.89|5448.49|5449.14|5448.74|5449.14|5448.74|5448.89|5448.49|231
1723660500000|2024-08-14 18:35:00|5449.01|5448.61|5449.14|5448.74|5449.39|5448.99|5448.89|5448.49|114
1723660510000|2024-08-14 18:35:10|5449.89|5449.49|5450.14|5449.74|5450.14|5449.74|5449.39|5448.99|344
1723660520000|2024-08-14 18:35:20|5449.89|5449.49|5448.39|5447.99|5449.89|5449.49|5448.39|5447.99|292
1723660530000|2024-08-14 18:35:30|5448.14|5447.74|5447.39|5446.99|5448.14|5447.74|5447.39|5446.99|342
1723660540000|2024-08-14 18:35:40|5447.51|5447.11|5447.39|5446.99|5447.64|5447.24|5447.14|5446.74|153
1723660550000|2024-08-14 18:35:50|5447.51|5447.11|5448.01|5447.61|5448.14|5447.74|5447.39|5446.99|135
1723660560000|2024-08-14 18:36:00|5448.14|5447.74|5448.14|5447.74|5448.26|5447.86|5447.39|5446.99|239
1723660570000|2024-08-14 18:36:10|5448.26|5447.86|5448.89|5448.49|5448.89|5448.49|5448.14|5447.74|198
1723660580000|2024-08-14 18:36:20|5448.76|5448.36|5449.39|5448.99|5449.39|5448.99|5448.76|5448.36|186
1723660590000|2024-08-14 18:36:30|5449.26|5448.86|5449.39|5448.99|5449.39|5448.99|5448.89|5448.49|89
1723660600000|2024-08-14 18:36:40|5449.14|5448.74|5449.64|5449.24|5449.64|5449.24|5449.14|5448.74|738
1723660610000|2024-08-14 18:36:50|5449.76|5449.36|5448.64|5448.24|5450.14|5449.74|5448.64|5448.24|1347
1723660620000|2024-08-14 18:37:00|5448.89|5448.49|5448.89|5448.49|5449.01|5448.61|5448.64|5448.24|891
1723660630000|2024-08-14 18:37:10|5449.14|5448.74|5449.39|5448.99|5449.39|5448.99|5449.14|5448.74|100
1723660640000|2024-08-14 18:37:20|5449.14|5448.74|5448.89|5448.49|5449.14|5448.74|5448.89|5448.49|109
1723660650000|2024-08-14 18:37:30|5449.14|5448.74|5449.89|5449.49|5449.89|5449.49|5449.01|5448.61|109
1723660660000|2024-08-14 18:37:40|5450.14|5449.74|5449.89|5449.49|5450.39|5449.99|5449.89|5449.49|188
1723660670000|2024-08-14 18:37:50|5449.64|5449.24|5449.39|5448.99|5449.76|5449.36|5449.14|5448.74|98
1723660680000|2024-08-14 18:38:00|5449.64|5449.24|5449.89|5449.49|5450.14|5449.74|5449.39|5448.99|155
1723660690000|2024-08-14 18:38:10|5450.14|5449.74|5449.89|5449.49|5450.26|5449.86|5449.64|5449.24|332
1723660700000|2024-08-14 18:38:20|5450.14|5449.74|5449.89|5449.49|5450.14|5449.74|5449.89|5449.49|98
1723660710000|2024-08-14 18:38:30|5450.01|5449.61|5450.14|5449.74|5450.14|5449.74|5449.89|5449.49|51
1723660720000|2024-08-14 18:38:40|5449.89|5449.49|5450.39|5449.99|5450.39|5449.99|5449.89|5449.49|55
1723660730000|2024-08-14 18:38:50|5450.51|5450.11|5450.64|5450.24|5450.64|5450.24|5450.39|5449.99|119
1723660740000|2024-08-14 18:39:00|5450.51|5450.11|5451.14|5450.74|5451.51|5451.11|5450.39|5449.99|614
1723660750000|2024-08-14 18:39:10|5451.26|5450.86|5450.64|5450.24|5451.39|5450.99|5450.64|5450.24|223
1723660760000|2024-08-14 18:39:20|5450.89|5450.49|5450.89|5450.49|5451.14|5450.74|5450.89|5450.49|100
1723660770000|2024-08-14 18:39:30|5450.64|5450.24|5449.89|5449.49|5450.64|5450.24|5449.89|5449.49|188
1723660780000|2024-08-14 18:39:40|5449.64|5449.24|5449.64|5449.24|5449.64|5449.24|5449.39|5448.99|271
1723660790000|2024-08-14 18:39:50|5449.39|5448.99|5449.64|5449.24|5449.64|5449.24|5449.14|5448.74|156
1723660800000|2024-08-14 18:40:00|5449.89|5449.49|5449.89|5449.49|5450.14|5449.74|5449.64|5449.24|93
1723660810000|2024-08-14 18:40:10|5450.14|5449.74|5450.39|5449.99|5450.51|5450.11|5450.14|5449.74|171
1723660820000|2024-08-14 18:40:20|5450.14|5449.74|5450.64|5450.24|5450.64|5450.24|5450.14|5449.74|199
1723660830000|2024-08-14 18:40:30|5450.39|5449.99|5450.39|5449.99|5450.89|5450.49|5450.14|5449.74|212
1723660840000|2024-08-14 18:40:40|5450.14|5449.74|5450.14|5449.74|5450.26|5449.86|5449.64|5449.24|162
1723660850000|2024-08-14 18:40:50|5450.39|5449.99|5450.39|5449.99|5450.39|5449.99|5449.89|5449.49|493
1723660860000|2024-08-14 18:41:00|5450.26|5449.86|5449.89|5449.49|5450.39|5449.99|5449.89|5449.49|253
1723660870000|2024-08-14 18:41:10|5450.14|5449.74|5448.89|5448.49|5450.39|5449.99|5448.64|5448.24|340
1723660880000|2024-08-14 18:41:20|5449.39|5448.99|5450.14|5449.74|5450.14|5449.74|5449.39|5448.99|200
1723660890000|2024-08-14 18:41:30|5450.01|5449.61|5450.64|5450.24|5450.64|5450.24|5449.89|5449.49|214
1723660900000|2024-08-14 18:41:40|5450.89|5450.49|5450.39|5449.99|5450.89|5450.49|5450.39|5449.99|127
1723660910000|2024-08-14 18:41:50|5450.51|5450.11|5450.64|5450.24|5450.64|5450.24|5450.39|5449.99|177
1723660920000|2024-08-14 18:42:00|5450.76|5450.36|5450.39|5449.99|5450.89|5450.49|5450.26|5449.86|129
1723660930000|2024-08-14 18:42:10|5450.64|5450.24|5450.14|5449.74|5450.64|5450.24|5450.14|5449.74|80
1723660940000|2024-08-14 18:42:20|5449.89|5449.49|5450.39|5449.99|5450.64|5450.24|5449.89|5449.49|86
1723660950000|2024-08-14 18:42:30|5450.51|5450.11|5451.14|5450.74|5451.39|5450.99|5450.51|5450.11|203
1723660960000|2024-08-14 18:42:40|5451.39|5450.99|5450.89|5450.49|5451.39|5450.99|5450.89|5450.49|117
1723660970000|2024-08-14 18:42:50|5451.01|5450.61|5451.14|5450.74|5451.39|5450.99|5450.89|5450.49|428
1723660980000|2024-08-14 18:43:00|5450.89|5450.49|5450.39|5449.99|5451.14|5450.74|5450.39|5449.99|378
1723660990000|2024-08-14 18:43:10|5450.14|5449.74|5450.14|5449.74|5450.39|5449.99|5449.64|5449.24|150
1723661000000|2024-08-14 18:43:20|5450.01|5449.61|5449.89|5449.49|5450.14|5449.74|5449.64|5449.24|132
1723661010000|2024-08-14 18:43:30|5449.64|5449.24|5449.64|5449.24|5449.64|5449.24|5449.64|5449.24|31
1723661020000|2024-08-14 18:43:40|5449.89|5449.49|5449.89|5449.49|5450.14|5449.74|5449.89|5449.49|107
1723661030000|2024-08-14 18:43:50|5450.01|5449.61|5450.14|5449.74|5450.14|5449.74|5449.89|5449.49|72
1723661040000|2024-08-14 18:44:00|5450.01|5449.61|5449.89|5449.49|5450.64|5450.24|5449.64|5449.24|312
1723661050000|2024-08-14 18:44:10|5449.64|5449.24|5449.64|5449.24|5449.64|5449.24|5449.64|5449.24|151
1723661060000|2024-08-14 18:44:20|5449.89|5449.49|5450.39|5449.99|5450.64|5450.24|5449.89|5449.49|369
1723661070000|2024-08-14 18:44:30|5450.14|5449.74|5450.14|5449.74|5450.14|5449.74|5450.14|5449.74|80
1723661080000|2024-08-14 18:44:40|5450.01|5449.61|5450.14|5449.74|5450.64|5450.24|5449.89|5449.49|82
1723661090000|2024-08-14 18:44:50|5449.89|5449.49|5450.39|5449.99|5450.39|5449.99|5449.89|5449.49|164
1723661100000|2024-08-14 18:45:00|5450.14|5449.74|5449.89|5449.49|5450.14|5449.74|5449.64|5449.24|164
1723661110000|2024-08-14 18:45:10|5449.76|5449.36|5449.64|5449.24|5449.89|5449.49|5449.14|5448.74|239
1723661120000|2024-08-14 18:45:20|5449.76|5449.36|5450.39|5449.99|5450.64|5450.24|5449.76|5449.36|92
1723661130000|2024-08-14 18:45:30|5450.26|5449.86|5450.39|5449.99|5450.64|5450.24|5450.14|5449.74|144
1723661140000|2024-08-14 18:45:40|5450.51|5450.11|5450.64|5450.24|5450.89|5450.49|5450.39|5449.99|79
1723661150000|2024-08-14 18:45:50|5450.89|5450.49|5451.14|5450.74|5451.64|5451.24|5450.89|5450.49|284
1723661160000|2024-08-14 18:46:00|5450.89|5450.49|5450.89|5450.49|5450.89|5450.49|5450.64|5450.24|91
1723661170000|2024-08-14 18:46:10|5451.01|5450.61|5450.39|5449.99|5451.14|5450.74|5450.39|5449.99|253
1723661180000|2024-08-14 18:46:20|5450.14|5449.74|5450.14|5449.74|5450.14|5449.74|5449.89|5449.49|169
1723661190000|2024-08-14 18:46:30|5450.39|5449.99|5450.39|5449.99|5450.39|5449.99|5450.26|5449.86|86
1723661200000|2024-08-14 18:46:40|5450.14|5449.74|5449.89|5449.49|5450.14|5449.74|5449.89|5449.49|85
1723661210000|2024-08-14 18:46:50|5450.14|5449.74|5449.89|5449.49|5450.14|5449.74|5449.89|5449.49|72
1723661220000|2024-08-14 18:47:00|5450.01|5449.61|5449.14|5448.74|5450.14|5449.74|5448.89|5448.49|186
1723661230000|2024-08-14 18:47:10|5449.39|5448.99|5449.89|5449.49|5449.89|5449.49|5449.39|5448.99|191
1723661240000|2024-08-14 18:47:20|5449.76|5449.36|5449.89|5449.49|5450.14|5449.74|5449.64|5449.24|120
1723661250000|2024-08-14 18:47:30|5450.01|5449.61|5449.89|5449.49|5450.14|5449.74|5449.89|5449.49|39
1723661260000|2024-08-14 18:47:40|5450.14|5449.74|5450.14|5449.74|5450.14|5449.74|5450.01|5449.61|77
1723661270000|2024-08-14 18:47:50|5449.89|5449.49|5449.76|5449.36|5449.89|5449.49|5449.64|5449.24|57
1723661280000|2024-08-14 18:48:00|5449.64|5449.24|5448.89|5448.49|5449.64|5449.24|5448.64|5448.24|373
1723661290000|2024-08-14 18:48:10|5449.14|5448.74|5449.14|5448.74|5449.14|5448.74|5449.14|5448.74|20
1723661300000|2024-08-14 18:48:20|5449.01|5448.61|5449.14|5448.74|5449.39|5448.99|5448.89|5448.49|130
1723661310000|2024-08-14 18:48:30|5449.26|5448.86|5448.89|5448.49|5449.26|5448.86|5448.64|5448.24|175
1723661320000|2024-08-14 18:48:40|5449.14|5448.74|5449.14|5448.74|5449.14|5448.74|5448.89|5448.49|102
1723661330000|2024-08-14 18:48:50|5449.01|5448.61|5449.39|5448.99|5449.39|5448.99|5448.64|5448.24|224
1723661340000|2024-08-14 18:49:00|5448.89|5448.49|5448.89|5448.49|5449.14|5448.74|5448.89|5448.49|211
1723661350000|2024-08-14 18:49:10|5449.14|5448.74|5449.89|5449.49|5449.89|5449.49|5449.14|5448.74|245
1723661360000|2024-08-14 18:49:20|5449.64|5449.24|5449.64|5449.24|5449.64|5449.24|5449.64|5449.24|97
1723661370000|2024-08-14 18:49:30|5449.51|5449.11|5449.89|5449.49|5449.89|5449.49|5449.39|5448.99|68
1723661380000|2024-08-14 18:49:40|5450.01|5449.61|5449.64|5449.24|5450.01|5449.61|5449.64|5449.24|51
1723661390000|2024-08-14 18:49:50|5449.51|5449.11|5449.64|5449.24|5449.89|5449.49|5449.51|5449.11|72
1723661400000|2024-08-14 18:50:00|5449.51|5449.11|5449.89|5449.49|5449.89|5449.49|5449.14|5448.74|276
1723661410000|2024-08-14 18:50:10|5450.14|5449.74|5450.14|5449.74|5450.26|5449.86|5449.89|5449.49|196
1723661420000|2024-08-14 18:50:20|5449.89|5449.49|5450.64|5450.24|5450.64|5450.24|5449.89|5449.49|145
1723661430000|2024-08-14 18:50:30|5450.39|5449.99|5450.89|5450.49|5451.01|5450.61|5450.39|5449.99|143
1723661440000|2024-08-14 18:50:40|5450.64|5450.24|5450.89|5450.49|5450.89|5450.49|5450.64|5450.24|71
1723661450000|2024-08-14 18:50:50|5451.01|5450.61|5450.39|5449.99|5451.01|5450.61|5450.14|5449.74|651
1723661460000|2024-08-14 18:51:00|5450.51|5450.11|5450.64|5450.24|5450.89|5450.49|5450.39|5449.99|217
1723661470000|2024-08-14 18:51:10|5450.76|5450.36|5450.89|5450.49|5450.89|5450.49|5450.64|5450.24|250
1723661480000|2024-08-14 18:51:20|5451.14|5450.74|5451.14|5450.74|5451.14|5450.74|5450.89|5450.49|375
1723661490000|2024-08-14 18:51:30|5451.26|5450.86|5451.14|5450.74|5451.26|5450.86|5451.14|5450.74|52
1723661500000|2024-08-14 18:51:40|5450.89|5450.49|5450.89|5450.49|5451.14|5450.74|5450.89|5450.49|152
1723661510000|2024-08-14 18:51:50|5451.01|5450.61|5451.39|5450.99|5451.39|5450.99|5451.01|5450.61|150
1723661520000|2024-08-14 18:52:00|5451.51|5451.11|5451.89|5451.49|5452.01|5451.61|5451.51|5451.11|487
1723661530000|2024-08-14 18:52:10|5451.76|5451.36|5451.64|5451.24|5451.89|5451.49|5451.64|5451.24|167
1723661540000|2024-08-14 18:52:20|5451.89|5451.49|5452.14|5451.74|5452.14|5451.74|5451.64|5451.24|146
1723661550000|2024-08-14 18:52:30|5452.26|5451.86|5452.14|5451.74|5452.26|5451.86|5452.14|5451.74|138
1723661560000|2024-08-14 18:52:40|5451.89|5451.49|5452.14|5451.74|5452.14|5451.74|5451.89|5451.49|218
1723661570000|2024-08-14 18:52:50|5452.01|5451.61|5452.14|5451.74|5452.14|5451.74|5451.89|5451.49|101
1723661580000|2024-08-14 18:53:00|5452.39|5451.99|5452.14|5451.74|5452.39|5451.99|5451.89|5451.49|265
1723661590000|2024-08-14 18:53:10|5452.01|5451.61|5452.89|5452.49|5452.89|5452.49|5452.01|5451.61|183
1723661600000|2024-08-14 18:53:20|5453.14|5452.74|5453.14|5452.74|5453.39|5452.99|5452.64|5452.24|576
1723661610000|2024-08-14 18:53:30|5452.89|5452.49|5452.39|5451.99|5452.89|5452.49|5452.14|5451.74|327
1723661620000|2024-08-14 18:53:40|5452.14|5451.74|5452.64|5452.24|5452.64|5452.24|5452.14|5451.74|231
1723661630000|2024-08-14 18:53:50|5452.76|5452.36|5452.64|5452.24|5452.76|5452.36|5452.64|5452.24|128
1723661640000|2024-08-14 18:54:00|5452.51|5452.11|5452.39|5451.99|5452.51|5452.11|5452.14|5451.74|131
1723661650000|2024-08-14 18:54:10|5452.51|5452.11|5452.39|5451.99|5452.64|5452.24|5452.39|5451.99|133
1723661660000|2024-08-14 18:54:20|5452.26|5451.86|5452.64|5452.24|5452.89|5452.49|5452.14|5451.74|92
1723661670000|2024-08-14 18:54:30|5452.76|5452.36|5452.64|5452.24|5453.01|5452.61|5452.64|5452.24|181
1723661680000|2024-08-14 18:54:40|5452.39|5451.99|5452.39|5451.99|5452.51|5452.11|5452.39|5451.99|146
1723661690000|2024-08-14 18:54:50|5452.64|5452.24|5452.64|5452.24|5452.64|5452.24|5452.51|5452.11|121
1723661700000|2024-08-14 18:55:00|5452.51|5452.11|5452.89|5452.49|5453.01|5452.61|5452.51|5452.11|218
1723661710000|2024-08-14 18:55:10|5452.64|5452.24|5452.51|5452.11|5452.64|5452.24|5452.51|5452.11|129
1723661720000|2024-08-14 18:55:20|5452.64|5452.24|5453.14|5452.74|5453.14|5452.74|5452.64|5452.24|168
1723661730000|2024-08-14 18:55:30|5453.39|5452.99|5453.64|5453.24|5453.64|5453.24|5453.39|5452.99|187
1723661740000|2024-08-14 18:55:40|5453.39|5452.99|5453.14|5452.74|5453.64|5453.24|5452.64|5452.24|416
1723661750000|2024-08-14 18:55:50|5453.39|5452.99|5453.39|5452.99|5453.64|5453.24|5453.39|5452.99|141
1723661760000|2024-08-14 18:56:00|5453.51|5453.11|5453.89|5453.49|5454.01|5453.61|5453.51|5453.11|529
1723661770000|2024-08-14 18:56:10|5453.76|5453.36|5453.64|5453.24|5453.76|5453.36|5453.39|5452.99|75
1723661780000|2024-08-14 18:56:20|5453.51|5453.11|5453.01|5452.61|5453.51|5453.11|5452.64|5452.24|221
1723661790000|2024-08-14 18:56:30|5453.14|5452.74|5453.39|5452.99|5453.39|5452.99|5453.14|5452.74|54
1723661800000|2024-08-14 18:56:40|5453.51|5453.11|5453.64|5453.24|5453.89|5453.49|5453.51|5453.11|106
1723661810000|2024-08-14 18:56:50|5453.76|5453.36|5453.89|5453.49|5453.89|5453.49|5453.64|5453.24|104
1723661820000|2024-08-14 18:57:00|5454.14|5453.74|5454.14|5453.74|5454.14|5453.74|5454.14|5453.74|101
1723661830000|2024-08-14 18:57:10|5454.39|5453.99|5454.14|5453.74|5454.39|5453.99|5454.14|5453.74|224
1723661840000|2024-08-14 18:57:20|5453.89|5453.49|5454.14|5453.74|5454.14|5453.74|5453.89|5453.49|168
1723661850000|2024-08-14 18:57:30|5454.39|5453.99|5455.39|5454.99|5455.39|5454.99|5454.14|5453.74|649
1723661860000|2024-08-14 18:57:40|5455.64|5455.24|5456.39|5455.99|5456.64|5456.24|5455.39|5454.99|1272
1723661870000|2024-08-14 18:57:50|5456.14|5455.74|5455.89|5455.49|5456.14|5455.74|5455.64|5455.24|470
1723661880000|2024-08-14 18:58:00|5456.14|5455.74|5456.64|5456.24|5456.64|5456.24|5456.14|5455.74|766
1723661890000|2024-08-14 18:58:10|5456.39|5455.99|5457.14|5456.74|5457.39|5456.99|5456.39|5455.99|610
1723661900000|2024-08-14 18:58:20|5457.26|5456.86|5457.64|5457.24|5457.64|5457.24|5457.14|5456.74|415
1723661910000|2024-08-14 18:58:30|5457.51|5457.11|5457.39|5456.99|5457.89|5457.49|5457.14|5456.74|691
1723661920000|2024-08-14 18:58:40|5457.64|5457.24|5457.64|5457.24|5457.64|5457.24|5457.39|5456.99|437
1723661930000|2024-08-14 18:58:50|5457.39|5456.99|5457.39|5456.99|5457.89|5457.49|5457.14|5456.74|531
1723661940000|2024-08-14 18:59:00|5457.26|5456.86|5456.14|5455.74|5457.39|5456.99|5456.14|5455.74|695
1723661950000|2024-08-14 18:59:10|5456.39|5455.99|5456.64|5456.24|5456.64|5456.24|5456.14|5455.74|399
1723661960000|2024-08-14 18:59:20|5456.39|5455.99|5456.64|5456.24|5456.64|5456.24|5456.39|5455.99|158
1723661970000|2024-08-14 18:59:30|5456.89|5456.49|5457.01|5456.61|5457.14|5456.74|5456.64|5456.24|196
1723661980000|2024-08-14 18:59:40|5457.14|5456.74|5457.14|5456.74|5457.39|5456.99|5457.14|5456.74|326
1723661990000|2024-08-14 18:59:50|5456.89|5456.49|5457.14|5456.74|5457.14|5456.74|5456.89|5456.49|234
1723662000000|2024-08-14 19:00:00|5456.89|5456.49|5456.64|5456.24|5457.14|5456.74|5456.39|5455.99|366
1723662010000|2024-08-14 19:00:10|5457.14|5456.74|5456.39|5455.99|5457.14|5456.74|5456.39|5455.99|221
1723662020000|2024-08-14 19:00:20|5456.64|5456.24|5456.14|5455.74|5456.64|5456.24|5455.89|5455.49|214
1723662030000|2024-08-14 19:00:30|5456.01|5455.61|5455.89|5455.49|5456.01|5455.61|5455.89|5455.49|162
1723662040000|2024-08-14 19:00:40|5455.76|5455.36|5455.39|5454.99|5455.89|5455.49|5455.39|5454.99|302
1723662050000|2024-08-14 19:00:50|5455.14|5454.74|5455.39|5454.99|5455.64|5455.24|5455.14|5454.74|247
1723662060000|2024-08-14 19:01:00|5454.89|5454.49|5454.39|5453.99|5455.14|5454.74|5454.14|5453.74|528
1723662070000|2024-08-14 19:01:10|5454.14|5453.74|5454.39|5453.99|5454.64|5454.24|5453.89|5453.49|587
1723662080000|2024-08-14 19:01:20|5454.51|5454.11|5454.39|5453.99|5454.64|5454.24|5453.89|5453.49|465
1723662090000|2024-08-14 19:01:30|5454.64|5454.24|5455.14|5454.74|5455.14|5454.74|5454.64|5454.24|268
1723662100000|2024-08-14 19:01:40|5455.39|5454.99|5454.64|5454.24|5455.39|5454.99|5454.14|5453.74|383
1723662110000|2024-08-14 19:01:50|5454.39|5453.99|5454.39|5453.99|5454.64|5454.24|5454.14|5453.74|243
1723662120000|2024-08-14 19:02:00|5454.64|5454.24|5454.89|5454.49|5454.89|5454.49|5454.39|5453.99|203
1723662130000|2024-08-14 19:02:10|5454.64|5454.24|5454.64|5454.24|5454.76|5454.36|5454.64|5454.24|149
1723662140000|2024-08-14 19:02:20|5454.76|5454.36|5454.39|5453.99|5454.89|5454.49|5453.64|5453.24|381
1723662150000|2024-08-14 19:02:30|5454.14|5453.74|5454.14|5453.74|5454.14|5453.74|5454.14|5453.74|144
1723662160000|2024-08-14 19:02:40|5454.01|5453.61|5453.89|5453.49|5454.14|5453.74|5453.89|5453.49|191
1723662170000|2024-08-14 19:02:50|5454.01|5453.61|5453.89|5453.49|5454.26|5453.86|5453.89|5453.49|239
1723662180000|2024-08-14 19:03:00|5453.14|5452.74|5453.89|5453.49|5454.01|5453.61|5452.89|5452.49|544
1723662190000|2024-08-14 19:03:10|5453.76|5453.36|5454.14|5453.74|5454.14|5453.74|5453.64|5453.24|116
1723662200000|2024-08-14 19:03:20|||||||||7
1723662210000|2024-08-14 19:03:30|5454.26|5453.86|5453.89|5453.49|5454.26|5453.86|5453.89|5453.49|157
1723662220000|2024-08-14 19:03:40|5454.01|5453.61|5454.14|5453.74|5454.26|5453.86|5454.01|5453.61|230
1723662230000|2024-08-14 19:03:50|5454.26|5453.86|5454.76|5454.36|5454.76|5454.36|5454.14|5453.74|806
1723662240000|2024-08-14 19:04:00|5454.64|5454.24|5454.64|5454.24|5454.89|5454.49|5454.39|5453.99|354
1723662250000|2024-08-14 19:04:10|5454.76|5454.36|5454.89|5454.49|5454.89|5454.49|5454.76|5454.36|140
1723662260000|2024-08-14 19:04:20|5454.64|5454.24|5454.39|5453.99|5454.64|5454.24|5454.14|5453.74|203
1723662270000|2024-08-14 19:04:30|5454.64|5454.24|5454.64|5454.24|5454.64|5454.24|5454.39|5453.99|145
1723662280000|2024-08-14 19:04:40|5454.76|5454.36|5454.89|5454.49|5455.01|5454.61|5454.76|5454.36|104
1723662290000|2024-08-14 19:04:50|5455.14|5454.74|5454.89|5454.49|5455.39|5454.99|5454.89|5454.49|274
1723662300000|2024-08-14 19:05:00|5455.14|5454.74|5454.89|5454.49|5455.39|5454.99|5454.89|5454.49|130
1723662310000|2024-08-14 19:05:10|5455.14|5454.74|5455.14|5454.74|5455.39|5454.99|5455.14|5454.74|134
1723662320000|2024-08-14 19:05:20|5455.26|5454.86|5454.89|5454.49|5455.26|5454.86|5454.89|5454.49|118
1723662330000|2024-08-14 19:05:30|5455.01|5454.61|5454.89|5454.49|5455.64|5455.24|5454.64|5454.24|271
1723662340000|2024-08-14 19:05:40|5455.01|5454.61|5455.39|5454.99|5455.39|5454.99|5454.89|5454.49|255
1723662350000|2024-08-14 19:05:50|5455.26|5454.86|5455.39|5454.99|5455.64|5455.24|5455.14|5454.74|147
1723662360000|2024-08-14 19:06:00|5455.64|5455.24|5455.64|5455.24|5455.64|5455.24|5455.39|5454.99|120
1723662370000|2024-08-14 19:06:10|5455.39|5454.99|5456.64|5456.24|5456.64|5456.24|5455.39|5454.99|281
1723662380000|2024-08-14 19:06:20|5456.39|5455.99|5456.64|5456.24|5456.64|5456.24|5456.39|5455.99|190
1723662390000|2024-08-14 19:06:30|||||||||190
1723662400000|2024-08-14 19:06:40|5456.39|5455.99|5456.39|5455.99|5456.64|5456.24|5456.39|5455.99|130
1723662410000|2024-08-14 19:06:50|5456.64|5456.24|5456.39|5455.99|5456.64|5456.24|5456.39|5455.99|102
1723662420000|2024-08-14 19:07:00|5456.51|5456.11|5456.39|5455.99|5456.51|5456.11|5456.14|5455.74|126
1723662430000|2024-08-14 19:07:10|5456.64|5456.24|5456.64|5456.24|5456.64|5456.24|5456.39|5455.99|103
1723662440000|2024-08-14 19:07:20|5456.76|5456.36|5456.89|5456.49|5457.14|5456.74|5456.76|5456.36|238
1723662450000|2024-08-14 19:07:30|5457.14|5456.74|5457.14|5456.74|5457.14|5456.74|5457.01|5456.61|128
1723662460000|2024-08-14 19:07:40|5457.39|5456.99|5456.76|5456.36|5457.39|5456.99|5456.64|5456.24|215
1723662470000|2024-08-14 19:07:50|5456.89|5456.49|5456.89|5456.49|5457.14|5456.74|5456.89|5456.49|111
1723662480000|2024-08-14 19:08:00|5457.01|5456.61|5456.51|5456.11|5457.14|5456.74|5456.39|5455.99|155
1723662490000|2024-08-14 19:08:10|5456.64|5456.24|5457.14|5456.74|5457.14|5456.74|5456.64|5456.24|110
1723662500000|2024-08-14 19:08:20|5456.89|5456.49|5456.64|5456.24|5456.89|5456.49|5456.64|5456.24|171
1723662510000|2024-08-14 19:08:30|5456.89|5456.49|5455.89|5455.49|5456.89|5456.49|5455.89|5455.49|291
1723662520000|2024-08-14 19:08:40|5456.14|5455.74|5455.64|5455.24|5456.14|5455.74|5455.64|5455.24|170
1723662530000|2024-08-14 19:08:50|5455.51|5455.11|5455.39|5454.99|5455.64|5455.24|5455.39|5454.99|197
1723662540000|2024-08-14 19:09:00|5455.64|5455.24|5455.39|5454.99|5455.64|5455.24|5455.39|5454.99|252
1723662550000|2024-08-14 19:09:10|5454.89|5454.49|5454.89|5454.49|5455.01|5454.61|5454.64|5454.24|280
1723662560000|2024-08-14 19:09:20|5454.76|5454.36|5454.39|5453.99|5454.89|5454.49|5454.14|5453.74|273
1723662570000|2024-08-14 19:09:30|5454.64|5454.24|5453.89|5453.49|5454.64|5454.24|5453.89|5453.49|272
1723662580000|2024-08-14 19:09:40|5453.76|5453.36|5454.14|5453.74|5454.14|5453.74|5453.76|5453.36|307
1723662590000|2024-08-14 19:09:50|5454.01|5453.61|5453.64|5453.24|5454.14|5453.74|5453.39|5452.99|353
1723662600000|2024-08-14 19:10:00|5453.76|5453.36|5453.64|5453.24|5454.14|5453.74|5453.64|5453.24|145
1723662610000|2024-08-14 19:10:10|5453.76|5453.36|5453.64|5453.24|5454.14|5453.74|5453.64|5453.24|120
1723662620000|2024-08-14 19:10:20|5454.14|5453.74|5454.39|5453.99|5454.64|5454.24|5453.64|5453.24|327
1723662630000|2024-08-14 19:10:30|5454.64|5454.24|5453.39|5452.99|5454.64|5454.24|5453.39|5452.99|206
1723662640000|2024-08-14 19:10:40|5453.14|5452.74|5452.14|5451.74|5453.26|5452.86|5452.14|5451.74|492
1723662650000|2024-08-14 19:10:50|5452.01|5451.61|5452.14|5451.74|5452.64|5452.24|5451.39|5450.99|568
1723662660000|2024-08-14 19:11:00|5451.89|5451.49|5452.39|5451.99|5452.39|5451.99|5451.64|5451.24|357
1723662670000|2024-08-14 19:11:10|5452.64|5452.24|5452.64|5452.24|5452.64|5452.24|5452.14|5451.74|168
1723662680000|2024-08-14 19:11:20|5452.26|5451.86|5451.89|5451.49|5452.26|5451.86|5451.64|5451.24|561
1723662690000|2024-08-14 19:11:30|5451.64|5451.24|5451.64|5451.24|5451.89|5451.49|5450.89|5450.49|576
1723662700000|2024-08-14 19:11:40|5451.89|5451.49|5451.64|5451.24|5452.14|5451.74|5451.64|5451.24|172
1723662710000|2024-08-14 19:11:50|5451.39|5450.99|5451.39|5450.99|5451.64|5451.24|5450.89|5450.49|437
1723662720000|2024-08-14 19:12:00|5451.14|5450.74|5451.89|5451.49|5452.14|5451.74|5450.89|5450.49|325
1723662730000|2024-08-14 19:12:10|5452.14|5451.74|5452.64|5452.24|5452.64|5452.24|5452.14|5451.74|246
1723662740000|2024-08-14 19:12:20|5452.39|5451.99|5452.14|5451.74|5452.64|5452.24|5452.14|5451.74|176
1723662750000|2024-08-14 19:12:30|5452.26|5451.86|5452.64|5452.24|5452.64|5452.24|5452.26|5451.86|83
1723662760000|2024-08-14 19:12:40|5451.89|5451.49|5451.89|5451.49|5452.14|5451.74|5451.89|5451.49|148
1723662770000|2024-08-14 19:12:50|5452.01|5451.61|5451.89|5451.49|5452.14|5451.74|5451.64|5451.24|203
1723662780000|2024-08-14 19:13:00|5452.14|5451.74|5451.64|5451.24|5452.14|5451.74|5451.64|5451.24|258
1723662790000|2024-08-14 19:13:10|5451.76|5451.36|5450.64|5450.24|5451.89|5451.49|5450.64|5450.24|187
1723662800000|2024-08-14 19:13:20|5450.76|5450.36|5449.89|5449.49|5450.89|5450.49|5449.89|5449.49|425
1723662810000|2024-08-14 19:13:30|5449.76|5449.36|5449.14|5448.74|5449.89|5449.49|5448.14|5447.74|1181
1723662820000|2024-08-14 19:13:40|5448.39|5447.99|5448.14|5447.74|5448.39|5447.99|5446.89|5446.49|1031
1723662830000|2024-08-14 19:13:50|5447.89|5447.49|5448.39|5447.99|5448.39|5447.99|5447.64|5447.24|358
1723662840000|2024-08-14 19:14:00|5448.14|5447.74|5446.39|5445.99|5448.39|5447.99|5445.89|5445.49|866
1723662850000|2024-08-14 19:14:10|5446.64|5446.24|5443.64|5443.24|5446.64|5446.24|5443.14|5442.74|1666
1723662860000|2024-08-14 19:14:20|5443.89|5443.49|5445.14|5444.74|5445.14|5444.74|5443.89|5443.49|706
1723662870000|2024-08-14 19:14:30|5445.39|5444.99|5445.76|5445.36|5446.14|5445.74|5445.39|5444.99|414
1723662880000|2024-08-14 19:14:40|5445.39|5444.99|5444.89|5444.49|5446.14|5445.74|5444.64|5444.24|462
1723662890000|2024-08-14 19:14:50|5444.39|5443.99|5444.14|5443.74|5444.89|5444.49|5443.89|5443.49|472
1723662900000|2024-08-14 19:15:00|5444.39|5443.99|5445.14|5444.74|5445.39|5444.99|5444.39|5443.99|394
1723662910000|2024-08-14 19:15:10|5444.89|5444.49|5445.89|5445.49|5446.14|5445.74|5444.14|5443.74|422
1723662920000|2024-08-14 19:15:20|5446.14|5445.74|5444.64|5444.24|5446.64|5446.24|5444.39|5443.99|521
1723662930000|2024-08-14 19:15:30|5444.89|5444.49|5445.39|5444.99|5445.64|5445.24|5444.89|5444.49|334
1723662940000|2024-08-14 19:15:40|5445.51|5445.11|5445.26|5444.86|5445.64|5445.24|5445.14|5444.74|195
1723662950000|2024-08-14 19:15:50|5445.39|5444.99|5445.26|5444.86|5445.64|5445.24|5444.76|5444.36|246
1723662960000|2024-08-14 19:16:00|5445.14|5444.74|5444.89|5444.49|5445.89|5445.49|5444.89|5444.49|320
1723662970000|2024-08-14 19:16:10|5444.64|5444.24|5443.64|5443.24|5444.89|5444.49|5443.64|5443.24|431
1723662980000|2024-08-14 19:16:20|5443.39|5442.99|5443.39|5442.99|5443.64|5443.24|5442.64|5442.24|533
1723662990000|2024-08-14 19:16:30|5443.64|5443.24|5444.39|5443.99|5444.64|5444.24|5443.64|5443.24|348
1723663000000|2024-08-14 19:16:40|5444.51|5444.11|5445.01|5444.61|5445.14|5444.74|5444.51|5444.11|584
1723663010000|2024-08-14 19:16:50|5445.14|5444.74|5445.64|5445.24|5446.01|5445.61|5444.64|5444.24|458
1723663020000|2024-08-14 19:17:00|5445.39|5444.99|5446.14|5445.74|5446.39|5445.99|5445.39|5444.99|345
1723663030000|2024-08-14 19:17:10|5445.89|5445.49|5445.89|5445.49|5446.14|5445.74|5445.64|5445.24|350
1723663040000|2024-08-14 19:17:20|5446.14|5445.74|5445.39|5444.99|5446.14|5445.74|5444.89|5444.49|432
1723663050000|2024-08-14 19:17:30|5444.89|5444.49|5445.01|5444.61|5445.39|5444.99|5444.76|5444.36|324
1723663060000|2024-08-14 19:17:40|5444.89|5444.49|5445.89|5445.49|5445.89|5445.49|5444.89|5444.49|213
1723663070000|2024-08-14 19:17:50|5446.14|5445.74|5446.64|5446.24|5446.64|5446.24|5446.14|5445.74|273
1723663080000|2024-08-14 19:18:00|5446.89|5446.49|5446.51|5446.11|5447.14|5446.74|5446.51|5446.11|458
1723663090000|2024-08-14 19:18:10|5446.39|5445.99|5446.64|5446.24|5446.64|5446.24|5446.14|5445.74|188
1723663100000|2024-08-14 19:18:20|5446.51|5446.11|5446.76|5446.36|5447.14|5446.74|5446.51|5446.11|414
1723663110000|2024-08-14 19:18:30|5446.89|5446.49|5446.64|5446.24|5447.14|5446.74|5446.64|5446.24|400
1723663120000|2024-08-14 19:18:40|5446.39|5445.99|5446.64|5446.24|5446.89|5446.49|5446.14|5445.74|332
1723663130000|2024-08-14 19:18:50|5446.51|5446.11|5446.01|5445.61|5446.64|5446.24|5445.89|5445.49|243
1723663140000|2024-08-14 19:19:00|5446.39|5445.99|5445.64|5445.24|5446.39|5445.99|5445.39|5444.99|434
1723663150000|2024-08-14 19:19:10|5445.89|5445.49|5446.14|5445.74|5446.39|5445.99|5445.89|5445.49|156
1723663160000|2024-08-14 19:19:20|5446.26|5445.86|5445.64|5445.24|5446.64|5446.24|5445.64|5445.24|283
1723663170000|2024-08-14 19:19:30|5445.51|5445.11|5445.64|5445.24|5445.89|5445.49|5445.14|5444.74|225
1723663180000|2024-08-14 19:19:40|5445.76|5445.36|5445.89|5445.49|5446.14|5445.74|5445.64|5445.24|230
1723663190000|2024-08-14 19:19:50|5445.76|5445.36|5445.89|5445.49|5446.14|5445.74|5445.39|5444.99|240
1723663200000|2024-08-14 19:20:00|5445.81|5445.41|5446.56|5446.16|5446.81|5446.41|5445.56|5445.16|377
1723663210000|2024-08-14 19:20:10|5446.31|5445.91|5446.18|5445.78|5446.31|5445.91|5445.81|5445.41|214
1723663220000|2024-08-14 19:20:20|5446.06|5445.66|5445.93|5445.53|5446.56|5446.16|5445.81|5445.41|245
1723663230000|2024-08-14 19:20:30|5446.06|5445.66|5445.56|5445.16|5446.06|5445.66|5445.06|5444.66|393
1723663240000|2024-08-14 19:20:40|5445.18|5444.78|5445.06|5444.66|5445.31|5444.91|5444.56|5444.16|382
1723663250000|2024-08-14 19:20:50|5444.81|5444.41|5445.06|5444.66|5445.06|5444.66|5444.81|5444.41|237
1723663260000|2024-08-14 19:21:00|5445.31|5444.91|5444.31|5443.91|5445.31|5444.91|5443.68|5443.28|455
1723663270000|2024-08-14 19:21:10|5444.18|5443.78|5444.56|5444.16|5444.93|5444.53|5444.06|5443.66|294
1723663280000|2024-08-14 19:21:20|5444.31|5443.91|5445.31|5444.91|5445.31|5444.91|5444.31|5443.91|192
1723663290000|2024-08-14 19:21:30|5445.43|5445.03|5444.93|5444.53|5445.81|5445.41|5444.81|5444.41|283
1723663300000|2024-08-14 19:21:40|5444.81|5444.41|5445.31|5444.91|5445.31|5444.91|5444.56|5444.16|87
1723663310000|2024-08-14 19:21:50|5445.06|5444.66|5445.56|5445.16|5445.56|5445.16|5444.81|5444.41|105
1723663320000|2024-08-14 19:22:00|5445.31|5444.91|5444.81|5444.41|5445.56|5445.16|5444.81|5444.41|144
1723663330000|2024-08-14 19:22:10|5444.93|5444.53|5444.56|5444.16|5444.93|5444.53|5444.31|5443.91|185
1723663340000|2024-08-14 19:22:20|5444.81|5444.41|5445.56|5445.16|5445.56|5445.16|5444.81|5444.41|90
1723663350000|2024-08-14 19:22:30|5445.31|5444.91|5445.68|5445.28|5445.81|5445.41|5445.06|5444.66|161
1723663360000|2024-08-14 19:22:40|5445.81|5445.41|5446.31|5445.91|5446.31|5445.91|5445.56|5445.16|124
1723663370000|2024-08-14 19:22:50|5446.18|5445.78|5444.93|5444.53|5446.18|5445.78|5444.93|5444.53|194
1723663380000|2024-08-14 19:23:00|5444.81|5444.41|5446.56|5446.16|5446.56|5446.16|5444.81|5444.41|425
1723663390000|2024-08-14 19:23:10|5446.31|5445.91|5446.56|5446.16|5446.68|5446.28|5446.31|5445.91|264
1723663400000|2024-08-14 19:23:20|5446.31|5445.91|5445.31|5444.91|5446.31|5445.91|5445.31|5444.91|155
1723663410000|2024-08-14 19:23:30|5445.43|5445.03|5445.81|5445.41|5446.06|5445.66|5445.31|5444.91|133
1723663420000|2024-08-14 19:23:40|5445.56|5445.16|5445.81|5445.41|5446.06|5445.66|5445.56|5445.16|103
1723663430000|2024-08-14 19:23:50|5445.93|5445.53|5446.06|5445.66|5446.06|5445.66|5445.81|5445.41|107
1723663440000|2024-08-14 19:24:00|5446.31|5445.91|5446.81|5446.41|5446.81|5446.41|5446.31|5445.91|119
1723663450000|2024-08-14 19:24:10|5446.31|5445.91|5447.56|5447.16|5447.56|5447.16|5446.31|5445.91|345
1723663460000|2024-08-14 19:24:20|5447.31|5446.91|5446.81|5446.41|5447.31|5446.91|5446.68|5446.28|613
1723663470000|2024-08-14 19:24:30|5446.56|5446.16|5446.56|5446.16|5447.06|5446.66|5446.56|5446.16|164
1723663480000|2024-08-14 19:24:40|5446.81|5446.41|5446.31|5445.91|5446.93|5446.53|5446.31|5445.91|374
1723663490000|2024-08-14 19:24:50|5446.43|5446.03|5446.56|5446.16|5446.56|5446.16|5445.93|5445.53|309
1723663500000|2024-08-14 19:25:00|5446.81|5446.41|5446.56|5446.16|5446.81|5446.41|5446.31|5445.91|224
1723663510000|2024-08-14 19:25:10|5446.43|5446.03|5446.56|5446.16|5446.56|5446.16|5446.06|5445.66|275
1723663520000|2024-08-14 19:25:20|5446.43|5446.03|5447.31|5446.91|5447.31|5446.91|5446.31|5445.91|221
1723663530000|2024-08-14 19:25:30|5447.06|5446.66|5446.06|5445.66|5447.06|5446.66|5446.06|5445.66|147
1723663540000|2024-08-14 19:25:40|5446.18|5445.78|5446.18|5445.78|5446.31|5445.91|5445.56|5445.16|210
1723663550000|2024-08-14 19:25:50|5446.06|5445.66|5446.81|5446.41|5447.31|5446.91|5446.06|5445.66|195
1723663560000|2024-08-14 19:26:00|5446.93|5446.53|5446.81|5446.41|5446.93|5446.53|5446.56|5446.16|85
1723663570000|2024-08-14 19:26:10|5446.68|5446.28|5446.56|5446.16|5446.81|5446.41|5446.31|5445.91|129
1723663580000|2024-08-14 19:26:20|5446.68|5446.28|5447.31|5446.91|5447.31|5446.91|5446.56|5446.16|145
1723663590000|2024-08-14 19:26:30|5447.56|5447.16|5447.31|5446.91|5447.56|5447.16|5447.31|5446.91|136
1723663600000|2024-08-14 19:26:40|5447.06|5446.66|5447.31|5446.91|5447.43|5447.03|5446.81|5446.41|201
1723663610000|2024-08-14 19:26:50|5447.18|5446.78|5447.06|5446.66|5447.31|5446.91|5446.81|5446.41|204
1723663620000|2024-08-14 19:27:00|5446.81|5446.41|5446.81|5446.41|5446.81|5446.41|5446.56|5446.16|422
1723663630000|2024-08-14 19:27:10|5446.68|5446.28|5446.06|5445.66|5447.18|5446.78|5446.06|5445.66|393
1723663640000|2024-08-14 19:27:20|5446.31|5445.91|5446.56|5446.16|5446.56|5446.16|5446.31|5445.91|123
1723663650000|2024-08-14 19:27:30|5446.43|5446.03|5446.31|5445.91|5446.81|5446.41|5446.31|5445.91|123
1723663660000|2024-08-14 19:27:40|5446.18|5445.78|5446.43|5446.03|5446.56|5446.16|5446.18|5445.78|96
1723663670000|2024-08-14 19:27:50|5446.56|5446.16|5446.06|5445.66|5446.56|5446.16|5446.06|5445.66|126
1723663680000|2024-08-14 19:28:00|5445.81|5445.41|5445.56|5445.16|5446.06|5445.66|5445.56|5445.16|179
1723663690000|2024-08-14 19:28:10|5445.43|5445.03|5446.31|5445.91|5446.56|5446.16|5445.43|5445.03|274
1723663700000|2024-08-14 19:28:20|5446.43|5446.03|5446.56|5446.16|5446.81|5446.41|5446.31|5445.91|100
1723663710000|2024-08-14 19:28:30|5446.43|5446.03|5446.56|5446.16|5446.56|5446.16|5446.06|5445.66|241
1723663720000|2024-08-14 19:28:40|5446.43|5446.03|5446.06|5445.66|5446.56|5446.16|5445.93|5445.53|119
1723663730000|2024-08-14 19:28:50|5446.18|5445.78|5446.06|5445.66|5446.56|5446.16|5446.06|5445.66|69
1723663740000|2024-08-14 19:29:00|5446.18|5445.78|5445.81|5445.41|5446.43|5446.03|5445.81|5445.41|172
1723663750000|2024-08-14 19:29:10|5446.06|5445.66|5445.31|5444.91|5446.06|5445.66|5444.93|5444.53|221
1723663760000|2024-08-14 19:29:20|5445.56|5445.16|5445.56|5445.16|5445.56|5445.16|5445.31|5444.91|95
1723663770000|2024-08-14 19:29:30|5445.68|5445.28|5445.56|5445.16|5445.81|5445.41|5445.56|5445.16|140
1723663780000|2024-08-14 19:29:40|5445.31|5444.91|5445.56|5445.16|5445.81|5445.41|5445.31|5444.91|111
1723663790000|2024-08-14 19:29:50|5445.31|5444.91|5445.31|5444.91|5445.31|5444.91|5445.06|5444.66|142
1723663800000|2024-08-14 19:30:00|5445.56|5445.16|5444.31|5443.91|5445.56|5445.16|5444.31|5443.91|408
1723663810000|2024-08-14 19:30:10|5444.43|5444.03|5444.81|5444.41|5445.06|5444.66|5444.31|5443.91|354
1723663820000|2024-08-14 19:30:20|5445.06|5444.66|5444.31|5443.91|5445.06|5444.66|5444.31|5443.91|261
1723663830000|2024-08-14 19:30:30|5444.06|5443.66|5444.93|5444.53|5445.06|5444.66|5444.06|5443.66|703
1723663840000|2024-08-14 19:30:40|5444.81|5444.41|5445.31|5444.91|5445.31|5444.91|5444.81|5444.41|292
1723663850000|2024-08-14 19:30:50|5445.56|5445.16|5445.31|5444.91|5445.56|5445.16|5445.31|5444.91|261
1723663860000|2024-08-14 19:31:00|5445.06|5444.66|5445.06|5444.66|5445.06|5444.66|5444.31|5443.91|356
1723663870000|2024-08-14 19:31:10|5445.18|5444.78|5445.31|5444.91|5445.56|5445.16|5445.06|5444.66|364
1723663880000|2024-08-14 19:31:20|5445.06|5444.66|5445.56|5445.16|5445.81|5445.41|5445.06|5444.66|188
1723663890000|2024-08-14 19:31:30|5445.68|5445.28|5445.93|5445.53|5446.56|5446.16|5445.68|5445.28|291
1723663900000|2024-08-14 19:31:40|5445.81|5445.41|5445.56|5445.16|5446.31|5445.91|5445.56|5445.16|249
1723663910000|2024-08-14 19:31:50|5445.81|5445.41|5445.93|5445.53|5446.18|5445.78|5445.81|5445.41|154
1723663920000|2024-08-14 19:32:00|5446.06|5445.66|5445.56|5445.16|5446.56|5446.16|5445.56|5445.16|182
1723663930000|2024-08-14 19:32:10|5445.43|5445.03|5445.56|5445.16|5445.56|5445.16|5445.31|5444.91|175
1723663940000|2024-08-14 19:32:20|5445.68|5445.28|5445.56|5445.16|5445.93|5445.53|5445.56|5445.16|71
1723663950000|2024-08-14 19:32:30|5445.81|5445.41|5443.81|5443.41|5445.81|5445.41|5443.81|5443.41|548
1723663960000|2024-08-14 19:32:40|5444.06|5443.66|5444.81|5444.41|5444.81|5444.41|5444.06|5443.66|289
1723663970000|2024-08-14 19:32:50|5444.68|5444.28|5444.31|5443.91|5444.81|5444.41|5444.31|5443.91|145
1723663980000|2024-08-14 19:33:00|5444.06|5443.66|5443.18|5442.78|5444.56|5444.16|5443.06|5442.66|329
1723663990000|2024-08-14 19:33:10|5443.06|5442.66|5443.81|5443.41|5443.81|5443.41|5443.06|5442.66|226
1723664000000|2024-08-14 19:33:20|5443.68|5443.28|5444.31|5443.91|5444.31|5443.91|5443.68|5443.28|137
1723664010000|2024-08-14 19:33:30|5444.18|5443.78|5444.56|5444.16|5444.56|5444.16|5444.06|5443.66|361
1723664020000|2024-08-14 19:33:40|5444.31|5443.91|5443.56|5443.16|5444.31|5443.91|5443.56|5443.16|146
1723664030000|2024-08-14 19:33:50|5443.68|5443.28|5443.06|5442.66|5443.68|5443.28|5442.31|5441.91|410
1723664040000|2024-08-14 19:34:00|5442.81|5442.41|5443.06|5442.66|5443.31|5442.91|5442.68|5442.28|167
1723664050000|2024-08-14 19:34:10|5443.18|5442.78|5443.31|5442.91|5443.31|5442.91|5442.93|5442.53|190
1723664060000|2024-08-14 19:34:20|5443.43|5443.03|5442.56|5442.16|5443.56|5443.16|5442.56|5442.16|300
1723664070000|2024-08-14 19:34:30|5442.68|5442.28|5442.81|5442.41|5442.81|5442.41|5442.56|5442.16|165
1723664080000|2024-08-14 19:34:40|5442.68|5442.28|5442.81|5442.41|5442.81|5442.41|5442.31|5441.91|153
1723664090000|2024-08-14 19:34:50|5442.68|5442.28|5442.31|5441.91|5442.68|5442.28|5442.31|5441.91|325
1723664100000|2024-08-14 19:35:00|5443.06|5442.66|5443.06|5442.66|5443.81|5443.41|5442.81|5442.41|401
1723664110000|2024-08-14 19:35:10|5442.93|5442.53|5442.56|5442.16|5442.93|5442.53|5442.31|5441.91|350
1723664120000|2024-08-14 19:35:20|5442.43|5442.03|5442.18|5441.78|5442.43|5442.03|5441.81|5441.41|279
1723664130000|2024-08-14 19:35:30|5442.31|5441.91|5443.31|5442.91|5443.56|5443.16|5442.31|5441.91|192
1723664140000|2024-08-14 19:35:40|5443.18|5442.78|5443.06|5442.66|5443.31|5442.91|5442.81|5442.41|111
1723664150000|2024-08-14 19:35:50|5442.81|5442.41|5443.31|5442.91|5443.31|5442.91|5442.81|5442.41|176
1723664160000|2024-08-14 19:36:00|5443.56|5443.16|5444.81|5444.41|5445.06|5444.66|5443.43|5443.03|518
1723664170000|2024-08-14 19:36:10|5445.06|5444.66|5445.31|5444.91|5445.56|5445.16|5444.81|5444.41|360
1723664180000|2024-08-14 19:36:20|5445.56|5445.16|5445.31|5444.91|5445.81|5445.41|5445.31|5444.91|257
1723664190000|2024-08-14 19:36:30|5445.06|5444.66|5445.31|5444.91|5445.31|5444.91|5444.93|5444.53|246
1723664200000|2024-08-14 19:36:40|5445.06|5444.66|5445.31|5444.91|5445.31|5444.91|5444.93|5444.53|80
1723664210000|2024-08-14 19:36:50|5445.06|5444.66|5444.31|5443.91|5445.31|5444.91|5444.06|5443.66|335
1723664220000|2024-08-14 19:37:00|5444.56|5444.16|5444.31|5443.91|5444.81|5444.41|5444.06|5443.66|209
1723664230000|2024-08-14 19:37:10|5444.18|5443.78|5444.06|5443.66|5444.81|5444.41|5444.06|5443.66|124
1723664240000|2024-08-14 19:37:20|5444.18|5443.78|5444.31|5443.91|5444.31|5443.91|5444.06|5443.66|46
1723664250000|2024-08-14 19:37:30|5444.56|5444.16|5444.56|5444.16|5444.93|5444.53|5444.31|5443.91|99
1723664260000|2024-08-14 19:37:40|5444.31|5443.91|5444.56|5444.16|5444.56|5444.16|5444.31|5443.91|76
1723664270000|2024-08-14 19:37:50|5444.43|5444.03|5443.81|5443.41|5444.56|5444.16|5443.56|5443.16|158
1723664280000|2024-08-14 19:38:00|5443.68|5443.28|5443.31|5442.91|5443.81|5443.41|5443.31|5442.91|162
1723664290000|2024-08-14 19:38:10|5443.56|5443.16|5444.06|5443.66|5444.43|5444.03|5443.56|5443.16|145
1723664300000|2024-08-14 19:38:20|5444.18|5443.78|5443.31|5442.91|5444.18|5443.78|5443.31|5442.91|98
1723664310000|2024-08-14 19:38:30|5443.06|5442.66|5443.56|5443.16|5443.68|5443.28|5443.06|5442.66|192
1723664320000|2024-08-14 19:38:40|5443.43|5443.03|5443.31|5442.91|5443.81|5443.41|5443.31|5442.91|139
1723664330000|2024-08-14 19:38:50|5443.06|5442.66|5443.56|5443.16|5443.56|5443.16|5443.06|5442.66|227
1723664340000|2024-08-14 19:39:00|5443.43|5443.03|5443.81|5443.41|5444.06|5443.66|5443.06|5442.66|358
1723664350000|2024-08-14 19:39:10|5443.68|5443.28|5444.06|5443.66|5444.43|5444.03|5443.56|5443.16|195
1723664360000|2024-08-14 19:39:20|5443.93|5443.53|5445.06|5444.66|5445.06|5444.66|5443.93|5443.53|338
1723664370000|2024-08-14 19:39:30|5445.18|5444.78|5445.56|5445.16|5445.81|5445.41|5445.18|5444.78|357
1723664380000|2024-08-14 19:39:40|5445.81|5445.41|5445.43|5445.03|5445.81|5445.41|5445.31|5444.91|241
1723664390000|2024-08-14 19:39:50|5445.56|5445.16|5446.06|5445.66|5446.06|5445.66|5445.56|5445.16|459
1723664400000|2024-08-14 19:40:00|5446.31|5445.91|5446.31|5445.91|5446.56|5446.16|5446.06|5445.66|279
1723664410000|2024-08-14 19:40:10|5446.06|5445.66|5445.31|5444.91|5446.06|5445.66|5444.81|5444.41|282
1723664420000|2024-08-14 19:40:20|5445.18|5444.78|5445.06|5444.66|5445.31|5444.91|5444.56|5444.16|267
1723664430000|2024-08-14 19:40:30|5444.93|5444.53|5444.81|5444.41|5445.18|5444.78|5444.81|5444.41|160
1723664440000|2024-08-14 19:40:40|5445.06|5444.66|5445.56|5445.16|5445.56|5445.16|5445.06|5444.66|108
1723664450000|2024-08-14 19:40:50|5445.31|5444.91|5445.81|5445.41|5445.81|5445.41|5445.31|5444.91|158
1723664460000|2024-08-14 19:41:00|5446.31|5445.91|5445.81|5445.41|5446.31|5445.91|5445.56|5445.16|203
1723664470000|2024-08-14 19:41:10|5445.68|5445.28|5446.06|5445.66|5446.43|5446.03|5445.56|5445.16|195
1723664480000|2024-08-14 19:41:20|5446.18|5445.78|5446.56|5446.16|5446.81|5446.41|5446.06|5445.66|156
1723664490000|2024-08-14 19:41:30|5446.43|5446.03|5446.56|5446.16|5446.81|5446.41|5446.06|5445.66|295
1723664500000|2024-08-14 19:41:40|5446.31|5445.91|5446.31|5445.91|5446.81|5446.41|5446.31|5445.91|184
1723664510000|2024-08-14 19:41:50|5446.43|5446.03|5447.06|5446.66|5447.31|5446.91|5446.43|5446.03|208
1723664520000|2024-08-14 19:42:00|5446.81|5446.41|5446.31|5445.91|5447.31|5446.91|5446.31|5445.91|274
1723664530000|2024-08-14 19:42:10|5446.43|5446.03|5446.81|5446.41|5446.93|5446.53|5446.43|5446.03|283
1723664540000|2024-08-14 19:42:20|5446.68|5446.28|5447.06|5446.66|5447.31|5446.91|5446.56|5446.16|463
1723664550000|2024-08-14 19:42:30|5447.18|5446.78|5447.56|5447.16|5447.56|5447.16|5447.18|5446.78|212
1723664560000|2024-08-14 19:42:40|5447.68|5447.28|5447.31|5446.91|5447.81|5447.41|5446.81|5446.41|341
1723664570000|2024-08-14 19:42:50|5447.56|5447.16|5447.56|5447.16|5447.81|5447.41|5447.31|5446.91|198
1723664580000|2024-08-14 19:43:00|5447.31|5446.91|5447.31|5446.91|5447.43|5447.03|5446.81|5446.41|260
1723664590000|2024-08-14 19:43:10|5447.06|5446.66|5447.06|5446.66|5447.43|5447.03|5447.06|5446.66|114
1723664600000|2024-08-14 19:43:20|5446.56|5446.16|5447.31|5446.91|5447.56|5447.16|5446.56|5446.16|277
1723664610000|2024-08-14 19:43:30|5447.43|5447.03|5448.31|5447.91|5448.31|5447.91|5447.43|5447.03|349
1723664620000|2024-08-14 19:43:40|5448.56|5448.16|5449.06|5448.66|5449.06|5448.66|5448.31|5447.91|720
1723664630000|2024-08-14 19:43:50|5448.93|5448.53|5448.81|5448.41|5449.31|5448.91|5448.81|5448.41|497
1723664640000|2024-08-14 19:44:00|5448.56|5448.16|5448.81|5448.41|5449.06|5448.66|5448.56|5448.16|422
1723664650000|2024-08-14 19:44:10|5448.56|5448.16|5448.31|5447.91|5448.81|5448.41|5447.81|5447.41|302
1723664660000|2024-08-14 19:44:20|5448.06|5447.66|5448.31|5447.91|5448.43|5448.03|5448.06|5447.66|213
1723664670000|2024-08-14 19:44:30|5448.18|5447.78|5448.31|5447.91|5448.56|5448.16|5448.18|5447.78|244
1723664680000|2024-08-14 19:44:40|5447.81|5447.41|5448.31|5447.91|5448.31|5447.91|5447.81|5447.41|196
1723664690000|2024-08-14 19:44:50|5448.56|5448.16|5448.81|5448.41|5449.06|5448.66|5448.56|5448.16|332
1723664700000|2024-08-14 19:45:00|5448.56|5448.16|5448.31|5447.91|5448.81|5448.41|5448.31|5447.91|335
1723664710000|2024-08-14 19:45:10|5448.43|5448.03|5449.06|5448.66|5449.31|5448.91|5448.31|5447.91|225
1723664720000|2024-08-14 19:45:20|5448.81|5448.41|5449.31|5448.91|5449.56|5449.16|5448.81|5448.41|252
1723664730000|2024-08-14 19:45:30|5449.56|5449.16|5449.06|5448.66|5449.56|5449.16|5449.06|5448.66|315
1723664740000|2024-08-14 19:45:40|5449.18|5448.78|5449.56|5449.16|5449.56|5449.16|5449.06|5448.66|183
1723664750000|2024-08-14 19:45:50|5449.43|5449.03|5449.56|5449.16|5449.81|5449.41|5449.43|5449.03|184
1723664760000|2024-08-14 19:46:00|5449.68|5449.28|5449.31|5448.91|5449.81|5449.41|5449.31|5448.91|142
1723664770000|2024-08-14 19:46:10|5449.06|5448.66|5448.81|5448.41|5449.06|5448.66|5448.31|5447.91|490
1723664780000|2024-08-14 19:46:20|5448.68|5448.28|5448.56|5448.16|5448.81|5448.41|5448.31|5447.91|198
1723664790000|2024-08-14 19:46:30|5448.81|5448.41|5448.81|5448.41|5449.06|5448.66|5448.81|5448.41|156
1723664800000|2024-08-14 19:46:40|5449.06|5448.66|5448.56|5448.16|5449.31|5448.91|5448.18|5447.78|326
1723664810000|2024-08-14 19:46:50|5448.68|5448.28|5448.18|5447.78|5449.06|5448.66|5448.18|5447.78|554
1723664820000|2024-08-14 19:47:00|5447.81|5447.41|5446.81|5446.41|5447.81|5447.41|5446.81|5446.41|657
1723664830000|2024-08-14 19:47:10|5446.93|5446.53|5446.81|5446.41|5447.18|5446.78|5446.68|5446.28|276
1723664840000|2024-08-14 19:47:20|5446.93|5446.53|5447.06|5446.66|5447.06|5446.66|5446.56|5446.16|241
1723664850000|2024-08-14 19:47:30|5446.81|5446.41|5446.81|5446.41|5447.06|5446.66|5446.56|5446.16|238
1723664860000|2024-08-14 19:47:40|5447.06|5446.66|5447.81|5447.41|5447.81|5447.41|5446.93|5446.53|238
1723664870000|2024-08-14 19:47:50|5448.06|5447.66|5448.56|5448.16|5448.56|5448.16|5447.93|5447.53|252
1723664880000|2024-08-14 19:48:00|5448.81|5448.41|5449.81|5449.41|5450.06|5449.66|5448.31|5447.91|651
1723664890000|2024-08-14 19:48:10|5450.06|5449.66|5449.56|5449.16|5450.06|5449.66|5449.06|5448.66|450
1723664900000|2024-08-14 19:48:20|5449.81|5449.41|5449.81|5449.41|5450.06|5449.66|5449.56|5449.16|190
1723664910000|2024-08-14 19:48:30|5449.56|5449.16|5449.56|5449.16|5450.06|5449.66|5449.56|5449.16|423
1723664920000|2024-08-14 19:48:40|5449.31|5448.91|5449.81|5449.41|5450.06|5449.66|5449.31|5448.91|221
1723664930000|2024-08-14 19:48:50|5449.93|5449.53|5449.93|5449.53|5450.06|5449.66|5449.81|5449.41|216
1723664940000|2024-08-14 19:49:00|5449.81|5449.41|5449.81|5449.41|5450.31|5449.91|5449.81|5449.41|408
1723664950000|2024-08-14 19:49:10|5449.68|5449.28|5450.06|5449.66|5450.31|5449.91|5449.68|5449.28|309
1723664960000|2024-08-14 19:49:20|5450.18|5449.78|5451.06|5450.66|5451.31|5450.91|5450.18|5449.78|448
1723664970000|2024-08-14 19:49:30|5451.18|5450.78|5451.06|5450.66|5451.31|5450.91|5451.06|5450.66|334
1723664980000|2024-08-14 19:49:40|5450.81|5450.41|5450.81|5450.41|5451.31|5450.91|5450.56|5450.16|293
1723664990000|2024-08-14 19:49:50|5450.93|5450.53|5451.06|5450.66|5451.06|5450.66|5450.56|5450.16|332
1723665000000|2024-08-14 19:50:00|5452.81|5452.41|5454.06|5453.66|5454.31|5453.91|5452.81|5452.41|1898
1723665010000|2024-08-14 19:50:10|5453.81|5453.41|5450.56|5450.16|5453.81|5453.41|5450.56|5450.16|1507
1723665020000|2024-08-14 19:50:20|5450.31|5449.91|5450.06|5449.66|5450.31|5449.91|5449.56|5449.16|562
1723665030000|2024-08-14 19:50:30|5449.56|5449.16|5450.06|5449.66|5450.81|5450.41|5449.56|5449.16|401
1723665040000|2024-08-14 19:50:40|5450.56|5450.16|5449.68|5449.28|5450.56|5450.16|5449.56|5449.16|450
1723665050000|2024-08-14 19:50:50|5449.81|5449.41|5449.06|5448.66|5450.31|5449.91|5448.81|5448.41|445
1723665060000|2024-08-14 19:51:00|5448.31|5447.91|5448.93|5448.53|5448.93|5448.53|5447.31|5446.91|928
1723665070000|2024-08-14 19:51:10|5449.06|5448.66|5449.81|5449.41|5450.06|5449.66|5449.06|5448.66|765
1723665080000|2024-08-14 19:51:20|5449.93|5449.53|5450.31|5449.91|5450.81|5450.41|5449.93|5449.53|422
1723665090000|2024-08-14 19:51:30|5450.43|5450.03|5450.31|5449.91|5450.56|5450.16|5449.31|5448.91|470
1723665100000|2024-08-14 19:51:40|5450.18|5449.78|5450.56|5450.16|5451.06|5450.66|5450.18|5449.78|423
1723665110000|2024-08-14 19:51:50|5450.81|5450.41|5449.81|5449.41|5451.06|5450.66|5449.56|5449.16|528
1723665120000|2024-08-14 19:52:00|5450.06|5449.66|5449.43|5449.03|5450.06|5449.66|5449.31|5448.91|409
1723665130000|2024-08-14 19:52:10|5449.56|5449.16|5448.93|5448.53|5449.56|5449.16|5448.81|5448.41|456
1723665140000|2024-08-14 19:52:20|5448.81|5448.41|5449.56|5449.16|5449.56|5449.16|5448.06|5447.66|389
1723665150000|2024-08-14 19:52:30|5449.31|5448.91|5449.81|5449.41|5450.06|5449.66|5449.31|5448.91|325
1723665160000|2024-08-14 19:52:40|5450.06|5449.66|5450.68|5450.28|5450.81|5450.41|5449.81|5449.41|285
1723665170000|2024-08-14 19:52:50|5450.81|5450.41|5450.81|5450.41|5451.06|5450.66|5450.68|5450.28|237
1723665180000|2024-08-14 19:53:00|5451.06|5450.66|5451.31|5450.91|5451.31|5450.91|5450.81|5450.41|607
1723665190000|2024-08-14 19:53:10|5451.56|5451.16|5452.06|5451.66|5452.31|5451.91|5451.56|5451.16|581
1723665200000|2024-08-14 19:53:20|5451.81|5451.41|5449.81|5449.41|5451.81|5451.41|5449.81|5449.41|419
1723665210000|2024-08-14 19:53:30|5450.06|5449.66|5450.81|5450.41|5450.81|5450.41|5449.81|5449.41|373
1723665220000|2024-08-14 19:53:40|5451.06|5450.66|5450.81|5450.41|5451.31|5450.91|5450.56|5450.16|527
1723665230000|2024-08-14 19:53:50|5451.06|5450.66|5451.06|5450.66|5451.06|5450.66|5450.81|5450.41|227
1723665240000|2024-08-14 19:54:00|5451.81|5451.41|5452.81|5452.41|5452.93|5452.53|5451.56|5451.16|474
1723665250000|2024-08-14 19:54:10|5453.06|5452.66|5453.56|5453.16|5453.56|5453.16|5452.81|5452.41|639
1723665260000|2024-08-14 19:54:20|5453.81|5453.41|5454.56|5454.16|5454.81|5454.41|5453.81|5453.41|1172
1723665270000|2024-08-14 19:54:30|5454.31|5453.91|5454.56|5454.16|5454.56|5454.16|5453.81|5453.41|600
1723665280000|2024-08-14 19:54:40|5455.31|5454.91|5455.81|5455.41|5455.81|5455.41|5455.31|5454.91|1043
1723665290000|2024-08-14 19:54:50|5456.31|5455.91|5456.06|5455.66|5457.06|5456.66|5455.81|5455.41|1701
1723665300000|2024-08-14 19:55:00|5456.56|5456.16|5457.81|5457.41|5458.56|5458.16|5456.56|5456.16|2186
1723665310000|2024-08-14 19:55:10|5458.31|5457.91|5460.31|5459.91|5460.31|5459.91|5458.31|5457.91|998
1723665320000|2024-08-14 19:55:20|5460.06|5459.66|5459.31|5458.91|5460.31|5459.91|5458.56|5458.16|1255
1723665330000|2024-08-14 19:55:30|5459.06|5458.66|5459.81|5459.41|5459.81|5459.41|5459.06|5458.66|908
1723665340000|2024-08-14 19:55:40|5460.06|5459.66|5460.31|5459.91|5460.81|5460.41|5459.56|5459.16|1133
1723665350000|2024-08-14 19:55:50|5460.06|5459.66|5460.06|5459.66|5460.56|5460.16|5459.31|5458.91|1035
1723665360000|2024-08-14 19:56:00|5460.31|5459.91|5459.81|5459.41|5460.56|5460.16|5459.56|5459.16|1237
1723665370000|2024-08-14 19:56:10|5459.56|5459.16|5460.31|5459.91|5460.31|5459.91|5458.81|5458.41|1424
1723665380000|2024-08-14 19:56:20|5459.93|5459.53|5459.31|5458.91|5460.06|5459.66|5459.31|5458.91|780
1723665390000|2024-08-14 19:56:30|5459.56|5459.16|5458.81|5458.41|5459.56|5459.16|5458.56|5458.16|967
1723665400000|2024-08-14 19:56:40|5459.06|5458.66|5458.56|5458.16|5459.31|5458.91|5458.56|5458.16|547
1723665410000|2024-08-14 19:56:50|5458.31|5457.91|5457.81|5457.41|5458.81|5458.41|5457.81|5457.41|1182
1723665420000|2024-08-14 19:57:00|5458.06|5457.66|5456.06|5455.66|5458.06|5457.66|5455.81|5455.41|1603
1723665430000|2024-08-14 19:57:10|5455.93|5455.53|5455.06|5454.66|5456.31|5455.91|5455.06|5454.66|1260
1723665440000|2024-08-14 19:57:20|5455.31|5454.91|5456.81|5456.41|5457.06|5456.66|5455.06|5454.66|930
1723665450000|2024-08-14 19:57:30|5456.56|5456.16|5456.06|5455.66|5456.81|5456.41|5455.56|5455.16|836
1723665460000|2024-08-14 19:57:40|5456.31|5455.91|5456.56|5456.16|5456.81|5456.41|5456.06|5455.66|587
1723665470000|2024-08-14 19:57:50|5456.68|5456.28|5457.93|5457.53|5458.06|5457.66|5456.68|5456.28|1032
1723665480000|2024-08-14 19:58:00|5457.81|5457.41|5459.31|5458.91|5459.31|5458.91|5457.81|5457.41|1159
1723665490000|2024-08-14 19:58:10|5459.06|5458.66|5459.31|5458.91|5459.56|5459.16|5459.06|5458.66|1188
1723665500000|2024-08-14 19:58:20|5459.56|5459.16|5459.06|5458.66|5459.56|5459.16|5459.06|5458.66|683
1723665510000|2024-08-14 19:58:30|5459.31|5458.91|5459.31|5458.91|5459.56|5459.16|5459.06|5458.66|763
1723665520000|2024-08-14 19:58:40|5459.56|5459.16|5459.56|5459.16|5460.06|5459.66|5459.31|5458.91|1078
1723665530000|2024-08-14 19:58:50|5459.81|5459.41|5458.81|5458.41|5459.81|5459.41|5458.81|5458.41|918
1723665540000|2024-08-14 19:59:00|5459.06|5458.66|5458.06|5457.66|5459.06|5458.66|5457.81|5457.41|2741
1723665550000|2024-08-14 19:59:10|5458.31|5457.91|5456.31|5455.91|5458.56|5458.16|5456.06|5455.66|2988
1723665560000|2024-08-14 19:59:20|5456.56|5456.16|5456.81|5456.41|5457.56|5457.16|5455.56|5455.16|2828
1723665570000|2024-08-14 19:59:30|5456.31|5455.91|5454.31|5453.91|5456.31|5455.91|5454.31|5453.91|4410
1723665580000|2024-08-14 19:59:40|5453.81|5453.41|5454.06|5453.66|5455.81|5455.41|5453.56|5453.16|6329
1723665590000|2024-08-14 19:59:50|5454.31|5453.91|5451.81|5451.41|5454.81|5454.41|5451.56|5451.16|21310
1723665600000|2024-08-14 20:00:00|5450.2|5449.8|5450.42|5449.82|5452.55|5451.95|5449.55|5448.95|10070
1723665610000|2024-08-14 20:00:10|5450.3|5449.7|5450.55|5449.95|5451.3|5450.7|5449.8|5449.2|1570
1723665620000|2024-08-14 20:00:20|5450.8|5450.2|5450.8|5450.2|5451.55|5450.95|5450.55|5449.95|1323
1723665630000|2024-08-14 20:00:30|5451.05|5450.45|5451.17|5450.57|5451.3|5450.7|5450.55|5449.95|870
1723665640000|2024-08-14 20:00:40|5451.05|5450.45|5451.3|5450.7|5451.8|5451.2|5451.05|5450.45|783
1723665650000|2024-08-14 20:00:50|5451.42|5450.82|5451.8|5451.2|5452.05|5451.45|5451.3|5450.7|505
1723665660000|2024-08-14 20:01:00|5451.3|5450.7|5452.05|5451.45|5452.55|5451.95|5451.05|5450.45|915
1723665670000|2024-08-14 20:01:10|5452.3|5451.7|5453.55|5452.95|5453.55|5452.95|5452.3|5451.7|929
1723665680000|2024-08-14 20:01:20|5453.3|5452.7|5453.55|5452.95|5453.8|5453.2|5453.3|5452.7|442
1723665690000|2024-08-14 20:01:30|5453.8|5453.2|5453.8|5453.2|5453.8|5453.2|5453.55|5452.95|409
1723665700000|2024-08-14 20:01:40|5453.67|5453.07|5453.8|5453.2|5454.3|5453.7|5453.55|5452.95|508
1723665710000|2024-08-14 20:01:50|5453.92|5453.32|5454.05|5453.45|5454.3|5453.7|5453.92|5453.32|404
1723665720000|2024-08-14 20:02:00|5454.3|5453.7|5453.8|5453.2|5454.3|5453.7|5453.55|5452.95|561
1723665730000|2024-08-14 20:02:10|5454.05|5453.45|5454.05|5453.45|5454.05|5453.45|5453.8|5453.2|492
1723665740000|2024-08-14 20:02:20|5453.8|5453.2|5453.8|5453.2|5454.3|5453.7|5453.55|5452.95|531
1723665750000|2024-08-14 20:02:30|5454.05|5453.45|5454.3|5453.7|5454.55|5453.95|5453.8|5453.2|391
1723665760000|2024-08-14 20:02:40|||||||||124
1723665770000|2024-08-14 20:02:50|5454.55|5453.95|5454.55|5453.95|5454.8|5454.2|5454.55|5453.95|363
1723665780000|2024-08-14 20:03:00|5454.3|5453.7|5454.05|5453.45|5454.3|5453.7|5453.8|5453.2|577
1723665790000|2024-08-14 20:03:10|5454.3|5453.7|5453.55|5452.95|5454.3|5453.7|5453.55|5452.95|352
1723665800000|2024-08-14 20:03:20|5453.3|5452.7|5453.05|5452.45|5453.55|5452.95|5452.55|5451.95|452
1723665810000|2024-08-14 20:03:30|5453.17|5452.57|5453.8|5453.2|5453.8|5453.2|5453.05|5452.45|272
1723665820000|2024-08-14 20:03:40|5454.05|5453.45|5454.05|5453.45|5454.05|5453.45|5453.8|5453.2|83
1723665830000|2024-08-14 20:03:50|5453.8|5453.2|5454.3|5453.7|5454.55|5453.95|5453.8|5453.2|182
1723665840000|2024-08-14 20:04:00|5454.42|5453.82|5454.3|5453.7|5454.55|5453.95|5454.3|5453.7|320
1723665850000|2024-08-14 20:04:10|5454.05|5453.45|5454.3|5453.7|5454.3|5453.7|5454.05|5453.45|127
1723665860000|2024-08-14 20:04:20|5454.55|5453.95|5454.55|5453.95|5454.55|5453.95|5454.55|5453.95|153
1723665870000|2024-08-14 20:04:30|||||||||9
1723665880000|2024-08-14 20:04:40|5454.05|5453.45|5454.05|5453.45|5454.3|5453.7|5454.05|5453.45|343
1723665890000|2024-08-14 20:04:50|5454.17|5453.57|5454.05|5453.45|5454.3|5453.7|5454.05|5453.45|227
1723665900000|2024-08-14 20:05:00|5454.17|5453.57|5454.05|5453.45|5455.8|5455.2|5453.3|5452.7|2200
1723665910000|2024-08-14 20:05:10|5454.17|5453.57|5454.8|5454.2|5455.05|5454.45|5454.17|5453.57|616
1723665920000|2024-08-14 20:05:20|5455.05|5454.45|5455.05|5454.45|5455.55|5454.95|5454.8|5454.2|176
1723665930000|2024-08-14 20:05:30|5454.8|5454.2|5454.55|5453.95|5454.92|5454.32|5454.55|5453.95|169
1723665940000|2024-08-14 20:05:40|5454.67|5454.07|5454.55|5453.95|5454.8|5454.2|5454.55|5453.95|194
1723665950000|2024-08-14 20:05:50|5454.8|5454.2|5455.05|5454.45|5455.05|5454.45|5454.8|5454.2|128
1723665960000|2024-08-14 20:06:00|5454.8|5454.2|5454.8|5454.2|5455.3|5454.7|5454.3|5453.7|453
1723665970000|2024-08-14 20:06:10|5454.55|5453.95|5454.8|5454.2|5454.8|5454.2|5454.55|5453.95|212
1723665980000|2024-08-14 20:06:20|5454.92|5454.32|5455.05|5454.45|5455.05|5454.45|5454.8|5454.2|179
1723665990000|2024-08-14 20:06:30|5454.8|5454.2|5454.8|5454.2|5455.05|5454.45|5454.8|5454.2|163
1723666000000|2024-08-14 20:06:40|5454.92|5454.32|5455.55|5454.95|5455.55|5454.95|5454.92|5454.32|224
1723666010000|2024-08-14 20:06:50|5455.3|5454.7|5456.3|5455.7|5456.42|5455.82|5455.3|5454.7|397
1723666020000|2024-08-14 20:07:00|5456.55|5455.95|5457.3|5456.7|5457.3|5456.7|5456.55|5455.95|504
1723666030000|2024-08-14 20:07:10|5457.17|5456.57|5457.05|5456.45|5457.3|5456.7|5457.05|5456.45|247
1723666040000|2024-08-14 20:07:20|5457.3|5456.7|5457.3|5456.7|5457.3|5456.7|5457.3|5456.7|106
1723666050000|2024-08-14 20:07:30|5457.05|5456.45|5457.3|5456.7|5457.3|5456.7|5457.05|5456.45|92
1723666060000|2024-08-14 20:07:40|5457.55|5456.95|5457.42|5456.82|5457.55|5456.95|5457.3|5456.7|215
1723666070000|2024-08-14 20:07:50|5457.3|5456.7|5457.55|5456.95|5458.05|5457.45|5457.3|5456.7|274
1723666080000|2024-08-14 20:08:00|5457.8|5457.2|5457.55|5456.95|5457.8|5457.2|5457.3|5456.7|145
1723666090000|2024-08-14 20:08:10|||||||||61
1723666100000|2024-08-14 20:08:20|||||||||13
1723666110000|2024-08-14 20:08:30|5457.3|5456.7|5457.92|5457.32|5458.05|5457.45|5457.3|5456.7|175
1723666120000|2024-08-14 20:08:40|5458.05|5457.45|5457.8|5457.2|5458.05|5457.45|5457.8|5457.2|186
1723666130000|2024-08-14 20:08:50|5457.92|5457.32|5458.05|5457.45|5458.05|5457.45|5457.92|5457.32|29
1723666140000|2024-08-14 20:09:00|5457.8|5457.2|5457.3|5456.7|5457.92|5457.32|5457.3|5456.7|283
1723666150000|2024-08-14 20:09:10|5457.55|5456.95|5457.55|5456.95|5457.55|5456.95|5457.55|5456.95|177
1723666160000|2024-08-14 20:09:20|5457.67|5457.07|5457.55|5456.95|5457.67|5457.07|5457.55|5456.95|60
1723666170000|2024-08-14 20:09:30|5457.3|5456.7|5457.8|5457.2|5457.8|5457.2|5457.3|5456.7|187
1723666180000|2024-08-14 20:09:40|5457.67|5457.07|5457.67|5457.07|5457.8|5457.2|5457.55|5456.95|103
1723666190000|2024-08-14 20:09:50|5457.8|5457.2|5457.55|5456.95|5457.8|5457.2|5457.55|5456.95|53
1723666200000|2024-08-14 20:10:00|5457.8|5457.2|5457.55|5456.95|5457.8|5457.2|5457.55|5456.95|128
1723666210000|2024-08-14 20:10:10|5457.67|5457.07|5458.55|5457.95|5458.55|5457.95|5457.55|5456.95|212
1723666220000|2024-08-14 20:10:20|5458.3|5457.7|5458.55|5457.95|5458.55|5457.95|5458.3|5457.7|154
1723666230000|2024-08-14 20:10:30|5458.42|5457.82|5458.05|5457.45|5458.42|5457.82|5457.8|5457.2|259
1723666240000|2024-08-14 20:10:40|5458.3|5457.7|5458.05|5457.45|5458.3|5457.7|5458.05|5457.45|68
1723666250000|2024-08-14 20:10:50|5457.8|5457.2|5458.05|5457.45|5458.3|5457.7|5457.8|5457.2|133
1723666260000|2024-08-14 20:11:00|5458.17|5457.57|5458.55|5457.95|5458.55|5457.95|5458.05|5457.45|178
1723666270000|2024-08-14 20:11:10|5458.3|5457.7|5458.55|5457.95|5458.55|5457.95|5458.3|5457.7|107
1723666280000|2024-08-14 20:11:20|5458.3|5457.7|5458.42|5457.82|5458.55|5457.95|5458.3|5457.7|101
1723666290000|2024-08-14 20:11:30|5458.3|5457.7|5458.17|5457.57|5458.42|5457.82|5457.8|5457.2|308
1723666300000|2024-08-14 20:11:40|5458.3|5457.7|5458.55|5457.95|5458.8|5458.2|5458.05|5457.45|172
1723666310000|2024-08-14 20:11:50|5458.8|5458.2|5458.55|5457.95|5458.8|5458.2|5458.55|5457.95|73
1723666320000|2024-08-14 20:12:00|5458.3|5457.7|5458.3|5457.7|5458.3|5457.7|5458.3|5457.7|167
1723666330000|2024-08-14 20:12:10|5458.55|5457.95|5458.55|5457.95|5458.8|5458.2|5458.3|5457.7|131
1723666340000|2024-08-14 20:12:20|5458.3|5457.7|5458.8|5458.2|5458.8|5458.2|5458.3|5457.7|100
1723666350000|2024-08-14 20:12:30|5459.05|5458.45|5459.05|5458.45|5459.3|5458.7|5459.05|5458.45|306
1723666360000|2024-08-14 20:12:40|5458.8|5458.2|5458.8|5458.2|5459.05|5458.45|5458.8|5458.2|170
1723666370000|2024-08-14 20:12:50|||||||||18
1723666380000|2024-08-14 20:13:00|5458.55|5457.95|5458.3|5457.7|5458.55|5457.95|5458.3|5457.7|192
1723666390000|2024-08-14 20:13:10|5458.42|5457.82|5458.3|5457.7|5458.55|5457.95|5458.3|5457.7|100
1723666400000|2024-08-14 20:13:20|5458.42|5457.82|5458.3|5457.7|5458.55|5457.95|5458.3|5457.7|68
1723666410000|2024-08-14 20:13:30|||||||||13
1723666420000|2024-08-14 20:13:40|5458.55|5457.95|5458.55|5457.95|5458.55|5457.95|5458.3|5457.7|266
1723666430000|2024-08-14 20:13:50|5458.3|5457.7|5458.3|5457.7|5458.55|5457.95|5458.3|5457.7|286
1723666440000|2024-08-14 20:14:00|5458.55|5457.95|5458.55|5457.95|5458.55|5457.95|5458.42|5457.82|148
1723666450000|2024-08-14 20:14:10|5458.8|5458.2|5458.8|5458.2|5458.8|5458.2|5458.55|5457.95|259
1723666460000|2024-08-14 20:14:20|5459.05|5458.45|5459.55|5458.95|5459.55|5458.95|5458.8|5458.2|433
1723666470000|2024-08-14 20:14:30|5459.3|5458.7|5459.05|5458.45|5459.3|5458.7|5459.05|5458.45|277
1723666480000|2024-08-14 20:14:40|5459.17|5458.57|5459.3|5458.7|5459.3|5458.7|5459.17|5458.57|179
1723666490000|2024-08-14 20:14:50|5459.05|5458.45|5459.3|5458.7|5459.3|5458.7|5459.05|5458.45|140
1723666500000|2024-08-14 20:15:00|5459.55|5458.95|5459.17|5458.57|5459.55|5458.95|5459.05|5458.45|502
1723666510000|2024-08-14 20:15:10|5459.05|5458.45|5459.05|5458.45|5459.17|5458.57|5459.05|5458.45|48
1723666520000|2024-08-14 20:15:20|5459.17|5458.57|5459.55|5458.95|5459.55|5458.95|5459.17|5458.57|90
1723666530000|2024-08-14 20:15:30|5459.42|5458.82|5459.55|5458.95|5459.55|5458.95|5459.42|5458.82|71
1723666540000|2024-08-14 20:15:40|5459.8|5459.2|5459.8|5459.2|5459.8|5459.2|5459.55|5458.95|135
1723666550000|2024-08-14 20:15:50|5460.05|5459.45|5460.05|5459.45|5460.05|5459.45|5460.05|5459.45|12
1723666560000|2024-08-14 20:16:00|5459.8|5459.2|5459.05|5458.45|5459.8|5459.2|5459.05|5458.45|226
1723666570000|2024-08-14 20:16:10|5459.17|5458.57|5458.8|5458.2|5459.3|5458.7|5458.55|5457.95|154
1723666580000|2024-08-14 20:16:20|5458.92|5458.32|5458.67|5458.07|5459.05|5458.45|5458.67|5458.07|65
1723666590000|2024-08-14 20:16:30|5458.8|5458.2|5458.8|5458.2|5458.8|5458.2|5458.55|5457.95|169
1723666600000|2024-08-14 20:16:40|5458.92|5458.32|5459.05|5458.45|5459.05|5458.45|5458.92|5458.32|40
1723666610000|2024-08-14 20:16:50|5459.3|5458.7|5459.3|5458.7|5459.3|5458.7|5459.05|5458.45|242
1723666620000|2024-08-14 20:17:00|5459.55|5458.95|5459.55|5458.95|5459.55|5458.95|5459.3|5458.7|58
1723666630000|2024-08-14 20:17:10|5459.3|5458.7|5459.3|5458.7|5459.3|5458.7|5459.3|5458.7|119
1723666640000|2024-08-14 20:17:20|5459.55|5458.95|5459.3|5458.7|5459.55|5458.95|5459.3|5458.7|84
1723666650000|2024-08-14 20:17:30|||||||||2
1723666660000|2024-08-14 20:17:40|5459.05|5458.45|5459.05|5458.45|5459.17|5458.57|5459.05|5458.45|69
1723666670000|2024-08-14 20:17:50|||||||||23
1723666680000|2024-08-14 20:18:00|5458.92|5458.32|5459.05|5458.45|5459.05|5458.45|5458.92|5458.32|46
1723666690000|2024-08-14 20:18:10|5458.92|5458.32|5458.8|5458.2|5459.05|5458.45|5458.8|5458.2|11
1723666700000|2024-08-14 20:18:20|5458.67|5458.07|5458.8|5458.2|5458.8|5458.2|5458.55|5457.95|83
1723666710000|2024-08-14 20:18:30|||||||||28
1723666720000|2024-08-14 20:18:40|5458.67|5458.07|5459.05|5458.45|5459.05|5458.45|5458.67|5458.07|119
1723666730000|2024-08-14 20:18:50|5459.17|5458.57|5459.3|5458.7|5459.3|5458.7|5459.05|5458.45|57
1723666740000|2024-08-14 20:19:00|5459.17|5458.57|5459.3|5458.7|5459.3|5458.7|5459.05|5458.45|45
1723666750000|2024-08-14 20:19:10|5459.17|5458.57|5459.17|5458.57|5459.17|5458.57|5459.05|5458.45|110
1723666760000|2024-08-14 20:19:20|5459.05|5458.45|5459.05|5458.45|5459.3|5458.7|5459.05|5458.45|20
1723666770000|2024-08-14 20:19:30|||||||||13
1723666780000|2024-08-14 20:19:40|5458.92|5458.32|5458.55|5457.95|5458.92|5458.32|5458.55|5457.95|90
1723666790000|2024-08-14 20:19:50|5458.3|5457.7|5458.55|5457.95|5458.67|5458.07|5458.3|5457.7|97
1723666800000|2024-08-14 20:20:00|5458.8|5458.2|5458.55|5457.95|5458.8|5458.2|5458.55|5457.95|206
1723666810000|2024-08-14 20:20:10|5458.67|5458.07|5458.55|5457.95|5458.8|5458.2|5458.55|5457.95|43
1723666820000|2024-08-14 20:20:20|5458.67|5458.07|5458.8|5458.2|5458.92|5458.32|5458.55|5457.95|141
1723666830000|2024-08-14 20:20:30|5458.92|5458.32|5458.8|5458.2|5458.92|5458.32|5458.8|5458.2|10
1723666840000|2024-08-14 20:20:40|5458.92|5458.32|5458.55|5457.95|5459.05|5458.45|5458.55|5457.95|105
1723666850000|2024-08-14 20:20:50|||||||||13
1723666860000|2024-08-14 20:21:00|||||||||2
1723666870000|2024-08-14 20:21:10|5458.3|5457.7|5458.05|5457.45|5458.3|5457.7|5458.05|5457.45|73
1723666880000|2024-08-14 20:21:20|5458.17|5457.57|5458.3|5457.7|5458.3|5457.7|5458.05|5457.45|44
1723666890000|2024-08-14 20:21:30|||||||||8
1723666900000|2024-08-14 20:21:40|||||||||2
1723666910000|2024-08-14 20:21:50|5458.42|5457.82|5458.17|5457.57|5458.42|5457.82|5458.17|5457.57|45
1723666920000|2024-08-14 20:22:00|5458.3|5457.7|5458.3|5457.7|5458.3|5457.7|5458.17|5457.57|17
1723666940000|2024-08-14 20:22:20|5458.17|5457.57|5458.3|5457.7|5458.3|5457.7|5458.17|5457.57|47
1723666950000|2024-08-14 20:22:30|||||||||8
1723666960000|2024-08-14 20:22:40|||||||||12
1723666970000|2024-08-14 20:22:50|5458.17|5457.57|5458.05|5457.45|5458.3|5457.7|5458.05|5457.45|40
1723666980000|2024-08-14 20:23:00|5457.92|5457.32|5457.92|5457.32|5458.05|5457.45|5457.92|5457.32|171
1723666990000|2024-08-14 20:23:10|5458.05|5457.45|5458.3|5457.7|5458.3|5457.7|5458.05|5457.45|21
1723667000000|2024-08-14 20:23:20|5458.17|5457.57|5457.8|5457.2|5458.3|5457.7|5457.8|5457.2|26
1723667010000|2024-08-14 20:23:30|5457.67|5457.07|5457.55|5456.95|5457.67|5457.07|5457.55|5456.95|27
1723667020000|2024-08-14 20:23:40|5457.8|5457.2|5457.8|5457.2|5457.8|5457.2|5457.8|5457.2|23
1723667030000|2024-08-14 20:23:50|5457.55|5456.95|5457.8|5457.2|5457.8|5457.2|5457.55|5456.95|137
1723667040000|2024-08-14 20:24:00|5457.92|5457.32|5458.05|5457.45|5458.05|5457.45|5457.8|5457.2|23
1723667050000|2024-08-14 20:24:10|5457.92|5457.32|5458.05|5457.45|5458.05|5457.45|5457.92|5457.32|13
1723667060000|2024-08-14 20:24:20|5457.92|5457.32|5457.8|5457.2|5457.92|5457.32|5457.8|5457.2|23
1723667070000|2024-08-14 20:24:30|5458.05|5457.45|5458.05|5457.45|5458.05|5457.45|5458.05|5457.45|5
1723667090000|2024-08-14 20:24:50|5458.17|5457.57|5458.05|5457.45|5458.3|5457.7|5458.05|5457.45|52
1723667100000|2024-08-14 20:25:00|5458.3|5457.7|5458.3|5457.7|5458.3|5457.7|5458.3|5457.7|14
1723667110000|2024-08-14 20:25:10|||||||||3
1723667120000|2024-08-14 20:25:20|5458.17|5457.57|5458.3|5457.7|5458.3|5457.7|5458.17|5457.57|33
1723667130000|2024-08-14 20:25:30|5458.05|5457.45|5458.05|5457.45|5458.05|5457.45|5458.05|5457.45|50
1723667140000|2024-08-14 20:25:40|||||||||3
1723667160000|2024-08-14 20:26:00|||||||||2
1723667170000|2024-08-14 20:26:10|5458.3|5457.7|5458.17|5457.57|5458.3|5457.7|5458.17|5457.57|11
1723667180000|2024-08-14 20:26:20|5458.05|5457.45|5458.05|5457.45|5458.05|5457.45|5458.05|5457.45|16
1723667190000|2024-08-14 20:26:30|5458.3|5457.7|5458.05|5457.45|5458.3|5457.7|5458.05|5457.45|27
1723667200000|2024-08-14 20:26:40|5458.3|5457.7|5458.3|5457.7|5458.3|5457.7|5458.3|5457.7|75
1723667210000|2024-08-14 20:26:50|5458.17|5457.57|5458.05|5457.45|5458.17|5457.57|5458.05|5457.45|36
1723667220000|2024-08-14 20:27:00|5457.8|5457.2|5458.05|5457.45|5458.05|5457.45|5457.8|5457.2|69
1723667230000|2024-08-14 20:27:10|||||||||3
1723667240000|2024-08-14 20:27:20|5457.92|5457.32|5457.8|5457.2|5457.92|5457.32|5457.8|5457.2|26
1723667250000|2024-08-14 20:27:30|5457.92|5457.32|5457.92|5457.32|5457.92|5457.32|5457.8|5457.2|72
1723667260000|2024-08-14 20:27:40|5458.05|5457.45|5457.92|5457.32|5458.05|5457.45|5457.8|5457.2|37
1723667270000|2024-08-14 20:27:50|5457.8|5457.2|5458.05|5457.45|5458.05|5457.45|5457.8|5457.2|4
1723667280000|2024-08-14 20:28:00|5457.92|5457.32|5458.05|5457.45|5458.05|5457.45|5457.92|5457.32|20
1723667290000|2024-08-14 20:28:10|5458.3|5457.7|5458.3|5457.7|5458.3|5457.7|5458.3|5457.7|16
1723667300000|2024-08-14 20:28:20|5458.05|5457.45|5458.05|5457.45|5458.05|5457.45|5458.05|5457.45|26
1723667310000|2024-08-14 20:28:30|5457.92|5457.32|5457.8|5457.2|5457.92|5457.32|5457.8|5457.2|17
1723667320000|2024-08-14 20:28:40|5458.05|5457.45|5458.05|5457.45|5458.05|5457.45|5457.92|5457.32|72
1723667340000|2024-08-14 20:29:00|||||||||42
1723667350000|2024-08-14 20:29:10|5458.17|5457.57|5458.05|5457.45|5458.17|5457.57|5458.05|5457.45|39
1723667360000|2024-08-14 20:29:20|||||||||1
1723667370000|2024-08-14 20:29:30|||||||||3
1723667380000|2024-08-14 20:29:40|5458.3|5457.7|5458.05|5457.45|5458.3|5457.7|5458.05|5457.45|24
1723667390000|2024-08-14 20:29:50|||||||||35
1723667400000|2024-08-14 20:30:00|5457.92|5457.32|5458.05|5457.45|5458.05|5457.45|5457.8|5457.2|29
1723667410000|2024-08-14 20:30:10|5457.55|5456.95|5457.55|5456.95|5457.67|5457.07|5457.55|5456.95|218
1723667420000|2024-08-14 20:30:20|5457.67|5457.07|5458.05|5457.45|5458.05|5457.45|5457.55|5456.95|92
1723667430000|2024-08-14 20:30:30|5458.3|5457.7|5458.3|5457.7|5458.3|5457.7|5458.17|5457.57|35
1723667440000|2024-08-14 20:30:40|||||||||5
1723667450000|2024-08-14 20:30:50|||||||||1
1723667460000|2024-08-14 20:31:00|5458.17|5457.57|5457.8|5457.2|5458.17|5457.57|5457.8|5457.2|40
1723667470000|2024-08-14 20:31:10|5457.92|5457.32|5457.92|5457.32|5457.92|5457.32|5457.92|5457.32|2
1723667480000|2024-08-14 20:31:20|5458.05|5457.45|5458.05|5457.45|5458.05|5457.45|5458.05|5457.45|2
1723667490000|2024-08-14 20:31:30|||||||||5
1723667500000|2024-08-14 20:31:40|5457.8|5457.2|5457.8|5457.2|5457.8|5457.2|5457.8|5457.2|5
1723667530000|2024-08-14 20:32:10|||||||||3
1723667540000|2024-08-14 20:32:20|5457.67|5457.07|5457.55|5456.95|5457.67|5457.07|5457.55|5456.95|88
1723667550000|2024-08-14 20:32:30|5457.42|5456.82|5457.55|5456.95|5457.55|5456.95|5457.42|5456.82|17
1723667560000|2024-08-14 20:32:40|5457.3|5456.7|5457.05|5456.45|5457.3|5456.7|5457.05|5456.45|51
1723667570000|2024-08-14 20:32:50|5456.92|5456.32|5456.8|5456.2|5456.92|5456.32|5456.8|5456.2|52
1723667580000|2024-08-14 20:33:00|5456.3|5455.7|5456.05|5455.45|5456.3|5455.7|5456.05|5455.45|245
1723667590000|2024-08-14 20:33:10|5456.17|5455.57|5456.05|5455.45|5456.3|5455.7|5456.05|5455.45|54
1723667600000|2024-08-14 20:33:20|5455.92|5455.32|5456.05|5455.45|5456.05|5455.45|5455.8|5455.2|48
1723667610000|2024-08-14 20:33:30|5456.17|5455.57|5456.3|5455.7|5456.3|5455.7|5456.17|5455.57|8
1723667620000|2024-08-14 20:33:40|5456.42|5455.82|5456.55|5455.95|5456.55|5455.95|5456.42|5455.82|4
1723667630000|2024-08-14 20:33:50|5456.8|5456.2|5456.55|5455.95|5456.8|5456.2|5456.55|5455.95|51
1723667640000|2024-08-14 20:34:00|5456.42|5455.82|5456.55|5455.95|5456.55|5455.95|5456.3|5455.7|10
1723667650000|2024-08-14 20:34:10|5456.42|5455.82|5456.3|5455.7|5456.42|5455.82|5456.3|5455.7|38
1723667660000|2024-08-14 20:34:20|5456.05|5455.45|5456.05|5455.45|5456.05|5455.45|5456.05|5455.45|7
1723667670000|2024-08-14 20:34:30|||||||||15
1723667680000|2024-08-14 20:34:40|||||||||17
1723667690000|2024-08-14 20:34:50|5456.3|5455.7|5456.3|5455.7|5456.3|5455.7|5456.17|5455.57|25
1723667700000|2024-08-14 20:35:00|5456.05|5455.45|5456.05|5455.45|5456.05|5455.45|5456.05|5455.45|4
1723667710000|2024-08-14 20:35:10|5456.55|5455.95|5456.55|5455.95|5456.55|5455.95|5456.55|5455.95|95
1723667720000|2024-08-14 20:35:20|5456.42|5455.82|5456.8|5456.2|5456.8|5456.2|5456.42|5455.82|94
1723667730000|2024-08-14 20:35:30|5456.55|5455.95|5456.55|5455.95|5456.55|5455.95|5456.55|5455.95|22
1723667740000|2024-08-14 20:35:40|||||||||8
1723667750000|2024-08-14 20:35:50|5456.42|5455.82|5456.3|5455.7|5456.42|5455.82|5456.3|5455.7|15
1723667760000|2024-08-14 20:36:00|5456.55|5455.95|5456.55|5455.95|5456.55|5455.95|5456.55|5455.95|13
1723667770000|2024-08-14 20:36:10|||||||||1
1723667780000|2024-08-14 20:36:20|||||||||3
1723667790000|2024-08-14 20:36:30|5456.8|5456.2|5456.8|5456.2|5456.8|5456.2|5456.8|5456.2|22
1723667800000|2024-08-14 20:36:40|5456.55|5455.95|5456.55|5455.95|5456.55|5455.95|5456.55|5455.95|22
1723667810000|2024-08-14 20:36:50|||||||||13
1723667820000|2024-08-14 20:37:00|5456.3|5455.7|5455.8|5455.2|5456.3|5455.7|5455.8|5455.2|101
1723667830000|2024-08-14 20:37:10|5455.67|5455.07|5455.55|5454.95|5455.67|5455.07|5455.55|5454.95|50
1723667840000|2024-08-14 20:37:20|5455.8|5455.2|5455.8|5455.2|5455.8|5455.2|5455.8|5455.2|37
1723667850000|2024-08-14 20:37:30|5455.67|5455.07|5455.55|5454.95|5455.67|5455.07|5455.55|5454.95|6
1723667860000|2024-08-14 20:37:40|5455.67|5455.07|5455.8|5455.2|5455.8|5455.2|5455.67|5455.07|3
1723667870000|2024-08-14 20:37:50|||||||||27
1723667880000|2024-08-14 20:38:00|||||||||24
1723667890000|2024-08-14 20:38:10|||||||||21
1723667900000|2024-08-14 20:38:20|5456.3|5455.7|5456.3|5455.7|5456.3|5455.7|5456.05|5455.45|82
1723667910000|2024-08-14 20:38:30|5456.17|5455.57|5456.05|5455.45|5456.3|5455.7|5456.05|5455.45|25
1723667920000|2024-08-14 20:38:40|5456.17|5455.57|5456.05|5455.45|5456.17|5455.57|5456.05|5455.45|15
1723667930000|2024-08-14 20:38:50|||||||||9
1723667940000|2024-08-14 20:39:00|5455.8|5455.2|5455.8|5455.2|5455.8|5455.2|5455.8|5455.2|63
1723667950000|2024-08-14 20:39:10|||||||||3
1723667960000|2024-08-14 20:39:20|5455.55|5454.95|5455.8|5455.2|5455.8|5455.2|5455.55|5454.95|53
1723667970000|2024-08-14 20:39:30|||||||||11
1723667980000|2024-08-14 20:39:40|5455.92|5455.32|5456.05|5455.45|5456.05|5455.45|5455.92|5455.32|48
1723668000000|2024-08-14 20:40:00|5456.3|5455.7|5456.3|5455.7|5456.3|5455.7|5456.3|5455.7|37
1723668010000|2024-08-14 20:40:10|5456.55|5455.95|5456.55|5455.95|5456.55|5455.95|5456.55|5455.95|3
1723668020000|2024-08-14 20:40:20|5456.42|5455.82|5456.8|5456.2|5456.8|5456.2|5456.42|5455.82|59
1723668030000|2024-08-14 20:40:30|5456.55|5455.95|5456.8|5456.2|5456.8|5456.2|5456.55|5455.95|76
1723668040000|2024-08-14 20:40:40|||||||||5
1723668050000|2024-08-14 20:40:50|5457.05|5456.45|5456.8|5456.2|5457.05|5456.45|5456.8|5456.2|109
1723668070000|2024-08-14 20:41:10|||||||||79
1723668080000|2024-08-14 20:41:20|5456.55|5455.95|5456.55|5455.95|5456.55|5455.95|5456.55|5455.95|32
1723668090000|2024-08-14 20:41:30|5456.3|5455.7|5456.3|5455.7|5456.55|5455.95|5456.3|5455.7|19
1723668100000|2024-08-14 20:41:40|5456.42|5455.82|5456.55|5455.95|5456.55|5455.95|5456.42|5455.82|11
1723668110000|2024-08-14 20:41:50|5456.42|5455.82|5456.3|5455.7|5456.42|5455.82|5456.3|5455.7|14
1723668120000|2024-08-14 20:42:00|||||||||35
1723668130000|2024-08-14 20:42:10|5456.42|5455.82|5456.3|5455.7|5456.42|5455.82|5456.3|5455.7|32
1723668140000|2024-08-14 20:42:20|||||||||4
1723668150000|2024-08-14 20:42:30|||||||||1
1723668160000|2024-08-14 20:42:40|5456.55|5455.95|5456.55|5455.95|5456.55|5455.95|5456.3|5455.7|52
1723668170000|2024-08-14 20:42:50|||||||||16
1723668200000|2024-08-14 20:43:20|||||||||4
1723668210000|2024-08-14 20:43:30|||||||||4
1723668220000|2024-08-14 20:43:40|5456.67|5456.07|5456.55|5455.95|5456.67|5456.07|5456.55|5455.95|17
1723668230000|2024-08-14 20:43:50|5456.67|5456.07|5456.55|5455.95|5456.67|5456.07|5456.55|5455.95|91
1723668240000|2024-08-14 20:44:00|||||||||23
1723668250000|2024-08-14 20:44:10|5456.3|5455.7|5456.3|5455.7|5456.3|5455.7|5456.3|5455.7|58
1723668260000|2024-08-14 20:44:20|5456.42|5455.82|5456.55|5455.95|5456.55|5455.95|5456.42|5455.82|4
1723668280000|2024-08-14 20:44:40|||||||||31
1723668290000|2024-08-14 20:44:50|||||||||1
1723668300000|2024-08-14 20:45:00|5456.8|5456.2|5456.8|5456.2|5456.8|5456.2|5456.55|5455.95|95
1723668310000|2024-08-14 20:45:10|||||||||27
1723668320000|2024-08-14 20:45:20|5456.92|5456.32|5457.05|5456.45|5457.05|5456.45|5456.92|5456.32|31
1723668340000|2024-08-14 20:45:40|5456.92|5456.32|5456.8|5456.2|5456.92|5456.32|5456.8|5456.2|21
1723668350000|2024-08-14 20:45:50|5457.05|5456.45|5457.05|5456.45|5457.05|5456.45|5457.05|5456.45|6
1723668360000|2024-08-14 20:46:00|||||||||7
1723668370000|2024-08-14 20:46:10|||||||||8
1723668380000|2024-08-14 20:46:20|5456.55|5455.95|5456.67|5456.07|5456.67|5456.07|5456.55|5455.95|38
1723668390000|2024-08-14 20:46:30|5456.8|5456.2|5456.8|5456.2|5456.8|5456.2|5456.8|5456.2|27
1723668400000|2024-08-14 20:46:40|5456.67|5456.07|5456.55|5455.95|5456.67|5456.07|5456.55|5455.95|27
1723668410000|2024-08-14 20:46:50|||||||||7
1723668420000|2024-08-14 20:47:00|||||||||6
1723668430000|2024-08-14 20:47:10|5456.8|5456.2|5456.8|5456.2|5456.8|5456.2|5456.67|5456.07|45
1723668440000|2024-08-14 20:47:20|5456.67|5456.07|5456.55|5455.95|5456.8|5456.2|5456.55|5455.95|8
1723668450000|2024-08-14 20:47:30|5456.67|5456.07|5456.8|5456.2|5456.8|5456.2|5456.67|5456.07|5
1723668460000|2024-08-14 20:47:40|5456.67|5456.07|5456.55|5455.95|5456.67|5456.07|5456.55|5455.95|36
1723668470000|2024-08-14 20:47:50|5456.8|5456.2|5456.8|5456.2|5456.8|5456.2|5456.55|5455.95|38
1723668480000|2024-08-14 20:48:00|5456.55|5455.95|5456.3|5455.7|5456.55|5455.95|5456.3|5455.7|50
1723668490000|2024-08-14 20:48:10|5456.55|5455.95|5456.55|5455.95|5456.55|5455.95|5456.55|5455.95|25
1723668500000|2024-08-14 20:48:20|5456.67|5456.07|5456.8|5456.2|5456.8|5456.2|5456.67|5456.07|26
1723668510000|2024-08-14 20:48:30|||||||||17
1723668520000|2024-08-14 20:48:40|||||||||4
1723668530000|2024-08-14 20:48:50|||||||||18
1723668540000|2024-08-14 20:49:00|5457.05|5456.45|5456.92|5456.32|5457.05|5456.45|5456.92|5456.32|44
1723668550000|2024-08-14 20:49:10|5456.8|5456.2|5456.8|5456.2|5456.8|5456.2|5456.8|5456.2|2
1723668560000|2024-08-14 20:49:20|||||||||23
1723668570000|2024-08-14 20:49:30|5457.05|5456.45|5457.05|5456.45|5457.05|5456.45|5457.05|5456.45|73
1723668580000|2024-08-14 20:49:40|5456.8|5456.2|5456.8|5456.2|5456.92|5456.32|5456.8|5456.2|32
1723668590000|2024-08-14 20:49:50|5456.92|5456.32|5456.8|5456.2|5457.05|5456.45|5456.55|5455.95|92
1723668600000|2024-08-14 20:50:00|5456.55|5455.95|5456.55|5455.95|5456.55|5455.95|5456.55|5455.95|44
1723668610000|2024-08-14 20:50:10|5456.8|5456.2|5456.8|5456.2|5456.8|5456.2|5456.8|5456.2|11
1723668620000|2024-08-14 20:50:20|5456.67|5456.07|5456.8|5456.2|5456.8|5456.2|5456.55|5455.95|7
1723668630000|2024-08-14 20:50:30|5456.55|5455.95|5456.55|5455.95|5456.55|5455.95|5456.55|5455.95|13
1723668640000|2024-08-14 20:50:40|5456.3|5455.7|5456.3|5455.7|5456.3|5455.7|5456.3|5455.7|26
1723668650000|2024-08-14 20:50:50|||||||||5
1723668660000|2024-08-14 20:51:00|5456.17|5455.57|5456.05|5455.45|5456.17|5455.57|5456.05|5455.45|68
1723668670000|2024-08-14 20:51:10|||||||||18
1723668680000|2024-08-14 20:51:20|||||||||43
1723668690000|2024-08-14 20:51:30|5456.17|5455.57|5456.3|5455.7|5456.3|5455.7|5456.17|5455.57|19
1723668700000|2024-08-14 20:51:40|||||||||1
1723668710000|2024-08-14 20:51:50|5456.17|5455.57|5456.17|5455.57|5456.17|5455.57|5456.17|5455.57|28
1723668720000|2024-08-14 20:52:00|5456.3|5455.7|5456.05|5455.45|5456.3|5455.7|5456.05|5455.45|20
1723668730000|2024-08-14 20:52:10|5455.92|5455.32|5455.8|5455.2|5455.92|5455.32|5455.8|5455.2|19
1723668740000|2024-08-14 20:52:20|5455.92|5455.32|5455.92|5455.32|5456.05|5455.45|5455.92|5455.32|49
1723668750000|2024-08-14 20:52:30|5455.8|5455.2|5455.8|5455.2|5455.8|5455.2|5455.8|5455.2|47
1723668760000|2024-08-14 20:52:40|5455.92|5455.32|5455.8|5455.2|5456.05|5455.45|5455.8|5455.2|27
1723668770000|2024-08-14 20:52:50|||||||||41
1723668780000|2024-08-14 20:53:00|5456.05|5455.45|5456.05|5455.45|5456.05|5455.45|5455.92|5455.32|31
1723668790000|2024-08-14 20:53:10|5456.17|5455.57|5456.05|5455.45|5456.17|5455.57|5456.05|5455.45|32
1723668800000|2024-08-14 20:53:20|5456.3|5455.7|5456.3|5455.7|5456.3|5455.7|5456.3|5455.7|16
1723668810000|2024-08-14 20:53:30|||||||||5
1723668820000|2024-08-14 20:53:40|5456.55|5455.95|5456.55|5455.95|5456.55|5455.95|5456.55|5455.95|70
1723668840000|2024-08-14 20:54:00|5456.8|5456.2|5457.05|5456.45|5457.05|5456.45|5456.8|5456.2|45
1723668850000|2024-08-14 20:54:10|||||||||20
1723668860000|2024-08-14 20:54:20|||||||||2
1723668870000|2024-08-14 20:54:30|5456.92|5456.32|5456.8|5456.2|5457.05|5456.45|5456.8|5456.2|28
1723668880000|2024-08-14 20:54:40|5456.92|5456.32|5456.8|5456.2|5456.92|5456.32|5456.8|5456.2|12
1723668890000|2024-08-14 20:54:50|||||||||15
1723668900000|2024-08-14 20:55:00|5456.67|5456.07|5456.05|5455.45|5456.67|5456.07|5456.05|5455.45|68
1723668910000|2024-08-14 20:55:10|5456.17|5455.57|5456.05|5455.45|5456.3|5455.7|5456.05|5455.45|43
1723668920000|2024-08-14 20:55:20|||||||||1
1723668930000|2024-08-14 20:55:30|||||||||5
1723668940000|2024-08-14 20:55:40|||||||||12
1723668950000|2024-08-14 20:55:50|5455.92|5455.32|5455.8|5455.2|5455.92|5455.32|5455.8|5455.2|28
1723668960000|2024-08-14 20:56:00|||||||||5
1723668970000|2024-08-14 20:56:10|5456.3|5455.7|5455.8|5455.2|5456.3|5455.7|5455.8|5455.2|44
1723668980000|2024-08-14 20:56:20|||||||||35
1723668990000|2024-08-14 20:56:30|5455.92|5455.32|5455.92|5455.32|5456.05|5455.45|5455.92|5455.32|51
1723669000000|2024-08-14 20:56:40|5455.8|5455.2|5455.92|5455.32|5456.05|5455.45|5455.8|5455.2|73
1723669010000|2024-08-14 20:56:50|5455.8|5455.2|5456.05|5455.45|5456.05|5455.45|5455.8|5455.2|7
1723669020000|2024-08-14 20:57:00|||||||||20
1723669030000|2024-08-14 20:57:10|5455.8|5455.2|5455.8|5455.2|5455.92|5455.32|5455.8|5455.2|29
1723669040000|2024-08-14 20:57:20|||||||||12
1723669050000|2024-08-14 20:57:30|||||||||9
1723669060000|2024-08-14 20:57:40|5455.67|5455.07|5455.67|5455.07|5455.67|5455.07|5455.67|5455.07|45
1723669070000|2024-08-14 20:57:50|5455.55|5454.95|5455.8|5455.2|5455.8|5455.2|5455.55|5454.95|13
1723669080000|2024-08-14 20:58:00|5456.05|5455.45|5455.92|5455.32|5456.05|5455.45|5455.92|5455.32|23
1723669090000|2024-08-14 20:58:10|5456.05|5455.45|5456.3|5455.7|5456.3|5455.7|5456.05|5455.45|21
1723669100000|2024-08-14 20:58:20|5456.05|5455.45|5456.05|5455.45|5456.05|5455.45|5456.05|5455.45|16
1723669110000|2024-08-14 20:58:30|5455.8|5455.2|5455.67|5455.07|5455.8|5455.2|5455.67|5455.07|176
1723669120000|2024-08-14 20:58:40|5455.8|5455.2|5455.67|5455.07|5455.8|5455.2|5455.67|5455.07|14
1723669130000|2024-08-14 20:58:50|5455.55|5454.95|5455.42|5454.82|5455.55|5454.95|5455.42|5454.82|47
1723669140000|2024-08-14 20:59:00|5455.55|5454.95|5455.3|5454.7|5455.55|5454.95|5455.3|5454.7|11
1723669150000|2024-08-14 20:59:10|||||||||10
1723669160000|2024-08-14 20:59:20|||||||||19
1723669170000|2024-08-14 20:59:30|5455.42|5454.82|5455.55|5454.95|5455.55|5454.95|5455.42|5454.82|27
1723669180000|2024-08-14 20:59:40|5455.42|5454.82|5455.8|5455.2|5455.8|5455.2|5455.3|5454.7|92
1723669190000|2024-08-14 20:59:50|5456.05|5455.45|5456.58|5455.08|5456.58|5455.45|5455.67|5454.89|52
1723669200000|2024-08-14 21:00:00|5456.4|5454.9|5456.23|5454.73|5456.4|5454.9|5456.23|5454.73|27
1723669210000|2024-08-14 21:00:10|5457.07|5455.57|5457.07|5455.57|5457.07|5455.57|5457.07|5455.57|0
1723669380000|2024-08-14 21:03:00|5456.93|5455.43|5456.93|5455.43|5456.93|5455.43|5456.93|5455.43|0
1723669410000|2024-08-14 21:03:30|5456.78|5455.28|5456.78|5455.28|5456.78|5455.28|5456.78|5455.28|0
1723669460000|2024-08-14 21:04:20|5456.67|5455.17|5456.67|5455.17|5456.67|5455.17|5456.67|5455.17|0
1723669520000|2024-08-14 21:05:20|5457.1|5455.6|5457.1|5455.6|5457.21|5455.71|5457.1|5455.6|0
1723669560000|2024-08-14 21:06:00|5456.93|5455.43|5456.93|5455.43|5456.93|5455.43|5456.93|5455.43|0
1723669590000|2024-08-14 21:06:30|5457|5455.5|5457|5455.5|5457|5455.5|5457|5455.5|0
1723669600000|2024-08-14 21:06:40|5457.04|5455.54|5457.04|5455.54|5457.04|5455.54|5457.04|5455.54|0
1723669620000|2024-08-14 21:07:00|5457.84|5456.34|5457.84|5456.34|5457.84|5456.34|5457.84|5456.34|0
1723669640000|2024-08-14 21:07:20|5457.76|5456.26|5457.76|5456.26|5457.76|5456.26|5457.76|5456.26|0
1723669650000|2024-08-14 21:07:30|5457.84|5456.34|5457.87|5456.37|5457.87|5456.37|5457.84|5456.34|0
1723669700000|2024-08-14 21:08:20|5457.91|5456.41|5457.91|5456.41|5457.91|5456.41|5457.91|5456.41|0
1723669770000|2024-08-14 21:09:30|5457.62|5456.12|5457.43|5455.93|5457.62|5456.12|5457.43|5455.93|0
1723669780000|2024-08-14 21:09:40|5457.47|5455.97|5457.47|5455.97|5457.47|5455.97|5457.43|5455.93|0
1723669790000|2024-08-14 21:09:50|5457.18|5455.68|5457.14|5455.64|5457.18|5455.68|5457.14|5455.64|0
1723669800000|2024-08-14 21:10:00|5458.53|5457.03|5457.51|5456.01|5458.53|5457.03|5457.43|5455.93|0
1723669810000|2024-08-14 21:10:10|5457.54|5456.04|5457.51|5456.01|5457.54|5456.04|5457.51|5456.01|0
1723669820000|2024-08-14 21:10:20|5457.43|5455.93|5457.58|5456.08|5457.58|5456.08|5457.43|5455.93|0
1723669830000|2024-08-14 21:10:30|5457.51|5456.01|5457.58|5456.08|5457.58|5456.08|5457.51|5456.01|0
1723669840000|2024-08-14 21:10:40|5457.51|5456.01|5457.51|5456.01|5457.51|5456.01|5457.51|5456.01|0
1723669850000|2024-08-14 21:10:50|5457.43|5455.93|5457.43|5455.93|5457.43|5455.93|5457.43|5455.93|0
1723669860000|2024-08-14 21:11:00|5457.4|5455.9|5457.4|5455.9|5457.4|5455.9|5457.4|5455.9|0
1723669880000|2024-08-14 21:11:20|5457.32|5455.82|5457.25|5455.75|5457.32|5455.82|5457.25|5455.75|0
1723669890000|2024-08-14 21:11:30|5457.29|5455.79|5457.21|5455.71|5457.29|5455.79|5457.21|5455.71|0
1723670010000|2024-08-14 21:13:30|5457.18|5455.68|5457.1|5455.6|5457.18|5455.68|5457.1|5455.6|0
1723670030000|2024-08-14 21:13:50|5457.32|5455.82|5457.32|5455.82|5457.32|5455.82|5457.32|5455.82|0
1723670040000|2024-08-14 21:14:00|5457.21|5455.71|5457.21|5455.71|5457.21|5455.71|5457.21|5455.71|0
1723670070000|2024-08-14 21:14:30|5457.14|5455.64|5457.14|5455.64|5457.14|5455.64|5457.14|5455.64|0
1723670150000|2024-08-14 21:15:50|5457.04|5455.54|5457.04|5455.54|5457.04|5455.54|5457.04|5455.54|0
1723670170000|2024-08-14 21:16:10|5456.82|5455.32|5456.82|5455.32|5456.82|5455.32|5456.82|5455.32|0
1723670180000|2024-08-14 21:16:20|5456.78|5455.28|5456.78|5455.28|5456.78|5455.28|5456.78|5455.28|0
1723670200000|2024-08-14 21:16:40|5456.6|5455.1|5456.6|5455.1|5456.6|5455.1|5456.6|5455.1|0
1723670210000|2024-08-14 21:16:50|5456.56|5455.06|5456.56|5455.06|5456.56|5455.06|5456.56|5455.06|0
1723670320000|2024-08-14 21:18:40|5456.41|5454.91|5456.41|5454.91|5456.41|5454.91|5456.41|5454.91|0
1723670330000|2024-08-14 21:18:50|5456.56|5455.06|5456.27|5454.77|5456.56|5455.06|5456.27|5454.77|0
1723670340000|2024-08-14 21:19:00|5456.56|5455.06|5456.56|5455.06|5456.56|5455.06|5456.56|5455.06|0
1723670350000|2024-08-14 21:19:10|5456.6|5455.1|5456.6|5455.1|5456.6|5455.1|5456.6|5455.1|0
1723670360000|2024-08-14 21:19:20|5456.45|5454.95|5456.41|5454.91|5456.45|5454.95|5456.41|5454.91|0
1723670550000|2024-08-14 21:22:30|5456.52|5455.02|5456.52|5455.02|5456.52|5455.02|5456.52|5455.02|0
1723670560000|2024-08-14 21:22:40|5456.41|5454.91|5456.41|5454.91|5456.41|5454.91|5456.41|5454.91|0
1723670610000|2024-08-14 21:23:30|5456.38|5454.88|5456.38|5454.88|5456.38|5454.88|5456.38|5454.88|0
1723670660000|2024-08-14 21:24:20|5456.3|5454.8|5456.3|5454.8|5456.3|5454.8|5456.3|5454.8|0
1723670670000|2024-08-14 21:24:30|5456.34|5454.84|5456.34|5454.84|5456.34|5454.84|5456.34|5454.84|0
1723670680000|2024-08-14 21:24:40|5456.27|5454.77|5456.27|5454.77|5456.27|5454.77|5456.27|5454.77|0
1723670750000|2024-08-14 21:25:50|5456.34|5454.84|5456.34|5454.84|5456.34|5454.84|5456.34|5454.84|0
1723670780000|2024-08-14 21:26:20|5456.3|5454.8|5456.3|5454.8|5456.3|5454.8|5456.3|5454.8|0
1723670810000|2024-08-14 21:26:50|5456.23|5454.73|5456.08|5454.58|5456.23|5454.73|5456.08|5454.58|0
1723670830000|2024-08-14 21:27:10|5456.16|5454.66|5456.16|5454.66|5456.16|5454.66|5456.16|5454.66|0
1723671020000|2024-08-14 21:30:20|5456.19|5454.69|5456.19|5454.69|5456.19|5454.69|5456.19|5454.69|0
1723671040000|2024-08-14 21:30:40|5456.23|5454.73|5456.23|5454.73|5456.23|5454.73|5456.23|5454.73|0
1723671120000|2024-08-14 21:32:00|5456.19|5454.69|5456.19|5454.69|5456.19|5454.69|5456.19|5454.69|0
1723671400000|2024-08-14 21:36:40|5456.04|5454.54|5456.04|5454.54|5456.04|5454.54|5456.04|5454.54|0
1723671450000|2024-08-14 21:37:30|5456.08|5454.58|5456.08|5454.58|5456.08|5454.58|5456.08|5454.58|0
1723671720000|2024-08-14 21:42:00|5456.04|5454.54|5456.04|5454.54|5456.04|5454.54|5456.04|5454.54|0
1723671790000|2024-08-14 21:43:10|5456.19|5454.69|5456.19|5454.69|5456.19|5454.69|5456.19|5454.69|0
1723671830000|2024-08-14 21:43:50|5456.34|5454.84|5456.34|5454.84|5456.34|5454.84|5456.34|5454.84|0
1723671840000|2024-08-14 21:44:00|5456.19|5454.69|5456.19|5454.69|5456.34|5454.84|5456.19|5454.69|0
1723671880000|2024-08-14 21:44:40|5456.38|5454.88|5456.38|5454.88|5456.38|5454.88|5456.38|5454.88|0
1723671930000|2024-08-14 21:45:30|5456.74|5455.24|5456.74|5455.24|5456.74|5455.24|5456.74|5455.24|0
1723671940000|2024-08-14 21:45:40|5456.56|5455.06|5456.56|5455.06|5456.56|5455.06|5456.56|5455.06|0
1723671980000|2024-08-14 21:46:20|5456.74|5455.24|5456.74|5455.24|5456.74|5455.24|5456.74|5455.24|0
1723672010000|2024-08-14 21:46:50|5456.78|5455.28|5456.78|5455.28|5456.78|5455.28|5456.78|5455.28|0
1723672040000|2024-08-14 21:47:20|5456.89|5455.39|5456.89|5455.39|5456.89|5455.39|5456.89|5455.39|0
1723672090000|2024-08-14 21:48:10|5456.6|5455.1|5456.6|5455.1|5456.6|5455.1|5456.6|5455.1|0
1723672100000|2024-08-14 21:48:20|5456.41|5454.91|5456.41|5454.91|5456.41|5454.91|5456.41|5454.91|0
1723672120000|2024-08-14 21:48:40|5456.6|5455.1|5456.6|5455.1|5456.6|5455.1|5456.6|5455.1|0
1723672150000|2024-08-14 21:49:10|5456.89|5455.39|5456.89|5455.39|5456.89|5455.39|5456.89|5455.39|0
1723672160000|2024-08-14 21:49:20|5456.71|5455.21|5456.71|5455.21|5456.71|5455.21|5456.71|5455.21|0
1723672190000|2024-08-14 21:49:50|5456.74|5455.24|5456.74|5455.24|5456.74|5455.24|5456.74|5455.24|0
1723672200000|2024-08-14 21:50:00|5456.56|5455.06|5456.56|5455.06|5456.56|5455.06|5456.56|5455.06|0
1723672210000|2024-08-14 21:50:10|5456.74|5455.24|5456.74|5455.24|5456.74|5455.24|5456.74|5455.24|0
1723672250000|2024-08-14 21:50:50|5457.43|5455.93|5456.63|5455.13|5457.43|5455.93|5456.63|5455.13|0
1723672310000|2024-08-14 21:51:50|5456.89|5455.39|5456.89|5455.39|5456.89|5455.39|5456.89|5455.39|0
1723672330000|2024-08-14 21:52:10|5456.96|5455.46|5457.21|5455.71|5457.21|5455.71|5456.89|5455.39|0
1723672490000|2024-08-14 21:54:50|5457.47|5455.97|5457.21|5455.71|5457.47|5455.97|5457.21|5455.71|0
1723672500000|2024-08-14 21:55:00|5457.51|5456.01|5457.51|5456.01|5457.51|5456.01|5457.51|5456.01|0
1723672510000|2024-08-14 21:55:10|5457.21|5455.71|5457.21|5455.71|5457.21|5455.71|5457.21|5455.71|0
1723672520000|2024-08-14 21:55:20|5457.47|5455.97|5457.21|5455.71|5457.47|5455.97|5457.21|5455.71|0
1723672530000|2024-08-14 21:55:30|5457.32|5455.82|5457.29|5455.79|5457.32|5455.82|5457.21|5455.71|0
1723672540000|2024-08-14 21:55:40|5457.25|5455.75|5457.25|5455.75|5457.25|5455.75|5457.25|5455.75|0
1723672580000|2024-08-14 21:56:20|5457.21|5455.71|5457.21|5455.71|5457.21|5455.71|5457.21|5455.71|0
1723672600000|2024-08-14 21:56:40|5456.89|5455.39|5456.89|5455.39|5456.89|5455.39|5456.89|5455.39|0
1723672630000|2024-08-14 21:57:10|5457.47|5455.97|5457.47|5455.97|5457.47|5455.97|5457.47|5455.97|0
1723672640000|2024-08-14 21:57:20|5456.89|5455.39|5456.89|5455.39|5456.89|5455.39|5456.89|5455.39|0
1723672660000|2024-08-14 21:57:40|5457.58|5456.08|5457.58|5456.08|5457.58|5456.08|5457.58|5456.08|0
1723672690000|2024-08-14 21:58:10|5457.54|5456.04|5457.54|5456.04|5457.54|5456.04|5457.54|5456.04|0
1723672730000|2024-08-14 21:58:50|5456.85|5455.35|5456.82|5455.32|5456.85|5455.35|5456.82|5455.32|0
1723672740000|2024-08-14 21:59:00|5456.78|5455.28|5457.14|5455.64|5457.14|5455.64|5456.78|5455.28|0
1723672750000|2024-08-14 21:59:10|5456.96|5455.46|5456.96|5455.46|5456.96|5455.46|5456.96|5455.46|0
1723672780000|2024-08-14 21:59:40|5457.25|5455.75|5457.32|5455.82|5457.32|5455.82|5457.25|5455.75|0
1723672790000|2024-08-14 21:59:50|5457.29|5455.79|5457.32|5455.82|5457.32|5455.82|5457.29|5455.79|0
1723672800000|2024-08-14 22:00:00|5456.19|5454.69|5455.92|5455.32|5456.67|5456.07|5455.67|5454.69|113
1723672810000|2024-08-14 22:00:10|5456.05|5455.45|5454.55|5453.95|5456.05|5455.45|5454.55|5453.95|112
1723672820000|2024-08-14 22:00:20|5454.42|5453.82|5455.3|5454.7|5455.3|5454.7|5454.3|5453.7|96
1723672830000|2024-08-14 22:00:30|5455.42|5454.82|5455.67|5455.07|5455.8|5455.2|5455.17|5454.57|113
1723672840000|2024-08-14 22:00:40|5455.55|5454.95|5454.8|5454.2|5455.55|5454.95|5454.42|5453.82|64
1723672850000|2024-08-14 22:00:50|5454.55|5453.95|5455.55|5454.95|5455.55|5454.95|5454.55|5453.95|80
1723672860000|2024-08-14 22:01:00|5455.3|5454.7|5456.05|5455.45|5456.05|5455.45|5455.05|5454.45|98
1723672870000|2024-08-14 22:01:10|5456.3|5455.7|5457.17|5456.57|5457.17|5456.57|5456.3|5455.7|64
1723672880000|2024-08-14 22:01:20|5457.05|5456.45|5456.42|5455.82|5457.3|5456.7|5456.3|5455.7|62
1723672890000|2024-08-14 22:01:30|5456.3|5455.7|5456.17|5455.57|5456.3|5455.7|5456.05|5455.45|15
1723672900000|2024-08-14 22:01:40|||||||||3
1723672910000|2024-08-14 22:01:50|5456.3|5455.7|5455.05|5454.45|5456.3|5455.7|5455.05|5454.45|117
1723672920000|2024-08-14 22:02:00|5455.17|5454.57|5455.55|5454.95|5456.17|5455.57|5455.05|5454.45|133
1723672930000|2024-08-14 22:02:10|5455.8|5455.2|5455.67|5455.07|5455.8|5455.2|5455.3|5454.7|44
1723672940000|2024-08-14 22:02:20|5455.55|5454.95|5455.55|5454.95|5455.55|5454.95|5455.55|5454.95|0
1723672950000|2024-08-14 22:02:30|5455.3|5454.7|5455.8|5455.2|5455.8|5455.2|5455.3|5454.7|61
1723672960000|2024-08-14 22:02:40|5455.67|5455.07|5455.3|5454.7|5455.67|5455.07|5455.3|5454.7|22
1723672970000|2024-08-14 22:02:50|5455.05|5454.45|5455.55|5454.95|5455.55|5454.95|5455.05|5454.45|20
1723672980000|2024-08-14 22:03:00|5455.17|5454.57|5455.05|5454.45|5455.17|5454.57|5455.05|5454.45|57
1723672990000|2024-08-14 22:03:10|5455.3|5454.7|5455.67|5455.07|5455.92|5455.32|5455.3|5454.7|48
1723673000000|2024-08-14 22:03:20|5455.55|5454.95|5455.3|5454.7|5455.55|5454.95|5455.3|5454.7|15
1723673010000|2024-08-14 22:03:30|5455.42|5454.82|5455.55|5454.95|5455.55|5454.95|5455.42|5454.82|13
1723673020000|2024-08-14 22:03:40|5455.8|5455.2|5455.67|5455.07|5455.8|5455.2|5455.67|5455.07|28
1723673030000|2024-08-14 22:03:50|5455.8|5455.2|5455.8|5455.2|5455.92|5455.32|5455.8|5455.2|3
1723673040000|2024-08-14 22:04:00|5455.55|5454.95|5455.55|5454.95|5455.55|5454.95|5455.55|5454.95|40
1723673050000|2024-08-14 22:04:10|5455.67|5455.07|5455.8|5455.2|5455.8|5455.2|5455.67|5455.07|7
1723673060000|2024-08-14 22:04:20|5455.55|5454.95|5455.8|5455.2|5455.8|5455.2|5455.55|5454.95|50
1723673070000|2024-08-14 22:04:30|5455.92|5455.32|5456.05|5455.45|5456.17|5455.57|5455.8|5455.2|57
1723673080000|2024-08-14 22:04:40|5455.8|5455.2|5455.8|5455.2|5455.8|5455.2|5455.67|5455.07|67
1723673090000|2024-08-14 22:04:50|5456.05|5455.45|5456.05|5455.45|5456.05|5455.45|5456.05|5455.45|3
1723673100000|2024-08-14 22:05:00|5456.17|5455.57|5456.42|5455.82|5456.42|5455.82|5456.05|5455.45|60
1723673110000|2024-08-14 22:05:10|5456.3|5455.7|5456.17|5455.57|5456.3|5455.7|5456.05|5455.45|63
1723673120000|2024-08-14 22:05:20|5456.05|5455.45|5456.05|5455.45|5456.05|5455.45|5456.05|5455.45|1
1723673130000|2024-08-14 22:05:30|5455.8|5455.2|5455.8|5455.2|5455.8|5455.2|5455.67|5455.07|10
1723673140000|2024-08-14 22:05:40|5455.67|5455.07|5455.67|5455.07|5455.67|5455.07|5455.67|5455.07|1
1723673150000|2024-08-14 22:05:50|5455.8|5455.2|5455.92|5455.32|5455.92|5455.32|5455.8|5455.2|8
1723673160000|2024-08-14 22:06:00|5456.05|5455.45|5455.8|5455.2|5456.05|5455.45|5455.8|5455.2|2
1723673170000|2024-08-14 22:06:10|5455.55|5454.95|5455.55|5454.95|5455.55|5454.95|5455.55|5454.95|13
1723673180000|2024-08-14 22:06:20|||||||||6
1723673190000|2024-08-14 22:06:30|5455.8|5455.2|5455.8|5455.2|5455.8|5455.2|5455.8|5455.2|2
1723673200000|2024-08-14 22:06:40|||||||||5
1723673210000|2024-08-14 22:06:50|||||||||1
1723673230000|2024-08-14 22:07:10|5455.67|5455.07|5455.42|5454.82|5455.67|5455.07|5455.42|5454.82|12
1723673240000|2024-08-14 22:07:20|||||||||2
1723673250000|2024-08-14 22:07:30|5455.3|5454.7|5455.55|5454.95|5455.55|5454.95|5455.3|5454.7|14
1723673260000|2024-08-14 22:07:40|5455.42|5454.82|5455.3|5454.7|5455.42|5454.82|5455.3|5454.7|10
1723673280000|2024-08-14 22:08:00|5455.42|5454.82|5454.8|5454.2|5455.42|5454.82|5454.8|5454.2|53
1723673290000|2024-08-14 22:08:10|5455.05|5454.45|5454.8|5454.2|5455.05|5454.45|5454.8|5454.2|8
1723673300000|2024-08-14 22:08:20|5454.92|5454.32|5454.8|5454.2|5454.92|5454.32|5454.8|5454.2|2
1723673310000|2024-08-14 22:08:30|5454.92|5454.32|5455.05|5454.45|5455.05|5454.45|5454.92|5454.32|4
1723673320000|2024-08-14 22:08:40|5454.67|5454.07|5454.8|5454.2|5454.8|5454.2|5454.67|5454.07|8
1723673330000|2024-08-14 22:08:50|5454.67|5454.07|5454.92|5454.32|5454.92|5454.32|5454.67|5454.07|7
1723673340000|2024-08-14 22:09:00|5455.05|5454.45|5455.05|5454.45|5455.05|5454.45|5454.92|5454.32|25
1723673350000|2024-08-14 22:09:10|5455.17|5454.57|5455.17|5454.57|5455.3|5454.7|5455.17|5454.57|4
1723673360000|2024-08-14 22:09:20|5455.3|5454.7|5455.3|5454.7|5455.3|5454.7|5455.3|5454.7|1
1723673370000|2024-08-14 22:09:30|5455.42|5454.82|5455.42|5454.82|5455.42|5454.82|5455.42|5454.82|1
1723673380000|2024-08-14 22:09:40|5455.55|5454.95|5455.3|5454.7|5455.55|5454.95|5455.3|5454.7|3
1723673390000|2024-08-14 22:09:50|5455.42|5454.82|5455.55|5454.95|5455.55|5454.95|5455.42|5454.82|3
1723673400000|2024-08-14 22:10:00|5455.8|5455.2|5455.8|5455.2|5455.8|5455.2|5455.8|5455.2|8
1723673410000|2024-08-14 22:10:10|5455.92|5455.32|5455.92|5455.32|5455.92|5455.32|5455.92|5455.32|4
1723673420000|2024-08-14 22:10:20|5455.8|5455.2|5455.8|5455.2|5455.92|5455.32|5455.8|5455.2|3
1723673450000|2024-08-14 22:10:50|5455.92|5455.32|5456.17|5455.57|5456.17|5455.57|5455.92|5455.32|10
1723673460000|2024-08-14 22:11:00|5456.3|5455.7|5456.3|5455.7|5456.3|5455.7|5456.3|5455.7|0
1723673470000|2024-08-14 22:11:10|5456.55|5455.95|5456.55|5455.95|5456.55|5455.95|5456.55|5455.95|5
1723673490000|2024-08-14 22:11:30|5456.8|5456.2|5456.8|5456.2|5456.8|5456.2|5456.67|5456.07|31
1723673500000|2024-08-14 22:11:40|||||||||2
1723673510000|2024-08-14 22:11:50|5456.55|5455.95|5456.55|5455.95|5456.55|5455.95|5456.55|5455.95|17
1723673520000|2024-08-14 22:12:00|5456.42|5455.82|5456.55|5455.95|5456.67|5456.07|5456.42|5455.82|19
1723673540000|2024-08-14 22:12:20|||||||||5
1723673550000|2024-08-14 22:12:30|5456.67|5456.07|5456.55|5455.95|5456.67|5456.07|5456.55|5455.95|2
1723673560000|2024-08-14 22:12:40|5456.67|5456.07|5456.67|5456.07|5456.67|5456.07|5456.67|5456.07|4
1723673570000|2024-08-14 22:12:50|5456.8|5456.2|5456.55|5455.95|5456.8|5456.2|5456.55|5455.95|1
1723673590000|2024-08-14 22:13:10|5456.67|5456.07|5456.67|5456.07|5456.67|5456.07|5456.67|5456.07|4
1723673600000|2024-08-14 22:13:20|5456.55|5455.95|5456.3|5455.7|5456.55|5455.95|5456.3|5455.7|12
1723673610000|2024-08-14 22:13:30|5456.05|5455.45|5455.8|5455.2|5456.05|5455.45|5455.8|5455.2|15
1723673620000|2024-08-14 22:13:40|5456.05|5455.45|5455.92|5455.32|5456.05|5455.45|5455.92|5455.32|4
1723673630000|2024-08-14 22:13:50|5456.05|5455.45|5455.8|5455.2|5456.05|5455.45|5455.8|5455.2|4
1723673650000|2024-08-14 22:14:10|5455.92|5455.32|5455.8|5455.2|5455.92|5455.32|5455.8|5455.2|11
1723673660000|2024-08-14 22:14:20|5455.55|5454.95|5455.55|5454.95|5455.55|5454.95|5455.55|5454.95|15
1723673670000|2024-08-14 22:14:30|||||||||3
1723673680000|2024-08-14 22:14:40|5455.42|5454.82|5455.3|5454.7|5455.42|5454.82|5455.3|5454.7|23
1723673690000|2024-08-14 22:14:50|5455.42|5454.82|5455.42|5454.82|5455.42|5454.82|5455.42|5454.82|1
1723673700000|2024-08-14 22:15:00|5455.55|5454.95|5455.55|5454.95|5455.55|5454.95|5455.55|5454.95|2
1723673710000|2024-08-14 22:15:10|5455.05|5454.45|5454.17|5453.57|5455.05|5454.45|5454.17|5453.57|62
1723673720000|2024-08-14 22:15:20|5454.3|5453.7|5454.17|5453.57|5454.3|5453.7|5454.17|5453.57|40
1723673730000|2024-08-14 22:15:30|5454.3|5453.7|5454.3|5453.7|5454.3|5453.7|5454.17|5453.57|16
1723673740000|2024-08-14 22:15:40|5454.55|5453.95|5454.3|5453.7|5454.55|5453.95|5454.05|5453.45|26
1723673750000|2024-08-14 22:15:50|5454.17|5453.57|5454.42|5453.82|5454.42|5453.82|5454.17|5453.57|10
1723673760000|2024-08-14 22:16:00|5454.3|5453.7|5454.42|5453.82|5454.42|5453.82|5454.3|5453.7|6
1723673770000|2024-08-14 22:16:10|5454.55|5453.95|5454.3|5453.7|5454.55|5453.95|5454.17|5453.57|9
1723673780000|2024-08-14 22:16:20|5454.42|5453.82|5454.67|5454.07|5454.67|5454.07|5454.42|5453.82|18
1723673790000|2024-08-14 22:16:30|5454.8|5454.2|5454.8|5454.2|5454.8|5454.2|5454.8|5454.2|0
1723673800000|2024-08-14 22:16:40|5454.67|5454.07|5454.8|5454.2|5454.8|5454.2|5454.67|5454.07|6
1723673810000|2024-08-14 22:16:50|5454.92|5454.32|5455.05|5454.45|5455.05|5454.45|5454.92|5454.32|2
1723673820000|2024-08-14 22:17:00|5454.92|5454.32|5454.8|5454.2|5454.92|5454.32|5454.8|5454.2|7
1723673830000|2024-08-14 22:17:10|5454.55|5453.95|5454.8|5454.2|5454.8|5454.2|5454.55|5453.95|7
1723673840000|2024-08-14 22:17:20|5454.92|5454.32|5455.05|5454.45|5455.05|5454.45|5454.92|5454.32|0
1723673850000|2024-08-14 22:17:30|5454.92|5454.32|5454.92|5454.32|5454.92|5454.32|5454.92|5454.32|1
1723673870000|2024-08-14 22:17:50|5455.05|5454.45|5455.05|5454.45|5455.05|5454.45|5455.05|5454.45|2
1723673880000|2024-08-14 22:18:00|5455.17|5454.57|5455.17|5454.57|5455.17|5454.57|5455.17|5454.57|16
1723673890000|2024-08-14 22:18:10|5455.3|5454.7|5455.8|5455.2|5455.8|5455.2|5455.17|5454.57|40
1723673900000|2024-08-14 22:18:20|||||||||28
1723673910000|2024-08-14 22:18:30|5455.67|5455.07|5455.67|5455.07|5455.8|5455.2|5455.67|5455.07|8
1723673920000|2024-08-14 22:18:40|5455.55|5454.95|5455.55|5454.95|5455.55|5454.95|5455.55|5454.95|2
1723673930000|2024-08-14 22:18:50|5455.67|5455.07|5455.55|5454.95|5455.67|5455.07|5455.55|5454.95|2
1723673940000|2024-08-14 22:19:00|5455.42|5454.82|5455.42|5454.82|5455.42|5454.82|5455.42|5454.82|1
1723673950000|2024-08-14 22:19:10|5455.55|5454.95|5455.55|5454.95|5455.55|5454.95|5455.42|5454.82|5
1723673960000|2024-08-14 22:19:20|||||||||1
1723673970000|2024-08-14 22:19:30|||||||||6
1723673980000|2024-08-14 22:19:40|||||||||1
1723673990000|2024-08-14 22:19:50|5455.67|5455.07|5455.67|5455.07|5455.67|5455.07|5455.67|5455.07|3
1723674000000|2024-08-14 22:20:00|5455.55|5454.95|5455.17|5454.57|5455.55|5454.95|5455.05|5454.45|18
1723674010000|2024-08-14 22:20:10|5455.05|5454.45|5455.05|5454.45|5455.05|5454.45|5455.05|5454.45|0
1723674020000|2024-08-14 22:20:20|5454.8|5454.2|5454.8|5454.2|5454.8|5454.2|5454.8|5454.2|9
1723674030000|2024-08-14 22:20:30|5455.05|5454.45|5454.8|5454.2|5455.05|5454.45|5454.8|5454.2|11
1723674040000|2024-08-14 22:20:40|5455.05|5454.45|5454.92|5454.32|5455.05|5454.45|5454.92|5454.32|78
1723674050000|2024-08-14 22:20:50|5454.8|5454.2|5454.67|5454.07|5454.8|5454.2|5454.67|5454.07|4
1723674060000|2024-08-14 22:21:00|5454.8|5454.2|5454.67|5454.07|5454.8|5454.2|5454.67|5454.07|1
1723674070000|2024-08-14 22:21:10|5454.8|5454.2|5455.05|5454.45|5455.05|5454.45|5454.67|5454.07|22
1723674080000|2024-08-14 22:21:20|5454.92|5454.32|5454.55|5453.95|5454.92|5454.32|5454.55|5453.95|97
1723674090000|2024-08-14 22:21:30|5454.42|5453.82|5454.05|5453.45|5454.55|5453.95|5454.05|5453.45|139
1723674100000|2024-08-14 22:21:40|5453.92|5453.32|5454.3|5453.7|5454.3|5453.7|5453.67|5453.07|110
1723674110000|2024-08-14 22:21:50|5454.17|5453.57|5453.92|5453.32|5454.17|5453.57|5453.8|5453.2|95
1723674120000|2024-08-14 22:22:00|5454.05|5453.45|5453.92|5453.32|5454.05|5453.45|5453.8|5453.2|32
1723674130000|2024-08-14 22:22:10|5453.8|5453.2|5454.05|5453.45|5454.3|5453.7|5453.8|5453.2|20
1723674140000|2024-08-14 22:22:20|5453.92|5453.32|5454.05|5453.45|5454.05|5453.45|5453.92|5453.32|38
1723674150000|2024-08-14 22:22:30|5454.17|5453.57|5454.05|5453.45|5454.3|5453.7|5454.05|5453.45|15
1723674160000|2024-08-14 22:22:40|5454.17|5453.57|5454.17|5453.57|5454.3|5453.7|5454.17|5453.57|20
1723674170000|2024-08-14 22:22:50|5454.05|5453.45|5454.17|5453.57|5454.3|5453.7|5454.05|5453.45|16
1723674180000|2024-08-14 22:23:00|5454.3|5453.7|5454.05|5453.45|5454.55|5453.95|5454.05|5453.45|44
1723674190000|2024-08-14 22:23:10|||||||||3
1723674200000|2024-08-14 22:23:20|||||||||5
1723674220000|2024-08-14 22:23:40|5454.3|5453.7|5454.17|5453.57|5454.3|5453.7|5454.17|5453.57|8
1723674230000|2024-08-14 22:23:50|5454.05|5453.45|5454.3|5453.7|5454.3|5453.7|5454.05|5453.45|8
1723674240000|2024-08-14 22:24:00|5454.17|5453.57|5454.3|5453.7|5454.55|5453.95|5454.05|5453.45|163
1723674250000|2024-08-14 22:24:10|5454.05|5453.45|5453.8|5453.2|5454.05|5453.45|5453.8|5453.2|22
1723674260000|2024-08-14 22:24:20|5453.92|5453.32|5453.92|5453.32|5453.92|5453.32|5453.92|5453.32|10
1723674270000|2024-08-14 22:24:30|5453.8|5453.2|5453.55|5452.95|5453.8|5453.2|5453.55|5452.95|149
1723674280000|2024-08-14 22:24:40|5453.3|5452.7|5453.55|5452.95|5453.55|5452.95|5453.3|5452.7|42
1723674290000|2024-08-14 22:24:50|||||||||2
1723674300000|2024-08-14 22:25:00|||||||||61
1723674310000|2024-08-14 22:25:10|||||||||4
1723674320000|2024-08-14 22:25:20|||||||||2
1723674330000|2024-08-14 22:25:30|||||||||1
1723674340000|2024-08-14 22:25:40|||||||||1
1723674350000|2024-08-14 22:25:50|||||||||3
1723674370000|2024-08-14 22:26:10|||||||||6
1723674380000|2024-08-14 22:26:20|5453.42|5452.82|5452.3|5451.7|5453.42|5452.82|5452.05|5451.45|144
1723674390000|2024-08-14 22:26:30|5452.17|5451.57|5451.05|5450.45|5452.17|5451.57|5451.05|5450.45|128
1723674400000|2024-08-14 22:26:40|5451.3|5450.7|5451.8|5451.2|5452.05|5451.45|5451.3|5450.7|121
1723674410000|2024-08-14 22:26:50|5452.05|5451.45|5452.55|5451.95|5452.55|5451.95|5452.05|5451.45|232
1723674420000|2024-08-14 22:27:00|5452.42|5451.82|5452.55|5451.95|5452.55|5451.95|5452.42|5451.82|7
1723674430000|2024-08-14 22:27:10|5452.67|5452.07|5451.55|5450.95|5452.67|5452.07|5451.55|5450.95|335
1723674440000|2024-08-14 22:27:20|5451.8|5451.2|5452.05|5451.45|5452.05|5451.45|5451.8|5451.2|16
1723674450000|2024-08-14 22:27:30|5452.3|5451.7|5452.3|5451.7|5452.3|5451.7|5452.3|5451.7|7
1723674460000|2024-08-14 22:27:40|5452.17|5451.57|5452.05|5451.45|5452.17|5451.57|5452.05|5451.45|4
1723674470000|2024-08-14 22:27:50|5452.3|5451.7|5452.05|5451.45|5452.3|5451.7|5452.05|5451.45|13
1723674480000|2024-08-14 22:28:00|5452.3|5451.7|5452.42|5451.82|5452.42|5451.82|5452.3|5451.7|46
1723674490000|2024-08-14 22:28:10|5452.55|5451.95|5452.42|5451.82|5452.55|5451.95|5452.42|5451.82|18
1723674500000|2024-08-14 22:28:20|5452.3|5451.7|5452.42|5451.82|5452.42|5451.82|5452.3|5451.7|2
1723674510000|2024-08-14 22:28:30|5452.8|5452.2|5452.8|5452.2|5452.8|5452.2|5452.67|5452.07|62
1723674520000|2024-08-14 22:28:40|5452.67|5452.07|5452.55|5451.95|5452.67|5452.07|5452.55|5451.95|4
1723674530000|2024-08-14 22:28:50|5452.3|5451.7|5452.3|5451.7|5452.3|5451.7|5452.3|5451.7|4
1723674560000|2024-08-14 22:29:20|||||||||19
1723674570000|2024-08-14 22:29:30|5452.17|5451.57|5452.05|5451.45|5452.17|5451.57|5452.05|5451.45|22
1723674580000|2024-08-14 22:29:40|5452.17|5451.57|5452.05|5451.45|5452.17|5451.57|5452.05|5451.45|0
1723674590000|2024-08-14 22:29:50|5451.8|5451.2|5451.8|5451.2|5451.8|5451.2|5451.8|5451.2|14
1723674600000|2024-08-14 22:30:00|5451.92|5451.32|5452.17|5451.57|5452.17|5451.57|5451.92|5451.32|14
1723674610000|2024-08-14 22:30:10|5452.3|5451.7|5452.17|5451.57|5452.3|5451.7|5452.05|5451.45|15
1723674620000|2024-08-14 22:30:20|5452.05|5451.45|5452.05|5451.45|5452.05|5451.45|5452.05|5451.45|0
1723674630000|2024-08-14 22:30:30|5452.17|5451.57|5452.17|5451.57|5452.17|5451.57|5452.05|5451.45|2
1723674640000|2024-08-14 22:30:40|5452.05|5451.45|5452.05|5451.45|5452.3|5451.7|5452.05|5451.45|7
1723674650000|2024-08-14 22:30:50|||||||||2
1723674670000|2024-08-14 22:31:10|||||||||3
1723674680000|2024-08-14 22:31:20|||||||||2
1723674700000|2024-08-14 22:31:40|5452.3|5451.7|5452.3|5451.7|5452.3|5451.7|5452.3|5451.7|7
1723674710000|2024-08-14 22:31:50|5452.55|5451.95|5452.55|5451.95|5452.55|5451.95|5452.55|5451.95|4
1723674720000|2024-08-14 22:32:00|5452.42|5451.82|5452.17|5451.57|5452.42|5451.82|5452.17|5451.57|26
1723674730000|2024-08-14 22:32:10|5452.3|5451.7|5452.3|5451.7|5452.3|5451.7|5452.3|5451.7|0
1723674740000|2024-08-14 22:32:20|||||||||12
1723674750000|2024-08-14 22:32:30|5452.42|5451.82|5452.3|5451.7|5452.42|5451.82|5452.3|5451.7|5
1723674790000|2024-08-14 22:33:10|||||||||2
1723674800000|2024-08-14 22:33:20|||||||||1
1723674810000|2024-08-14 22:33:30|||||||||8
1723674820000|2024-08-14 22:33:40|||||||||1
1723674840000|2024-08-14 22:34:00|||||||||1
1723674850000|2024-08-14 22:34:10|5452.42|5451.82|5452.3|5451.7|5452.55|5451.95|5452.3|5451.7|4
1723674870000|2024-08-14 22:34:30|5452.42|5451.82|5452.55|5451.95|5452.55|5451.95|5452.42|5451.82|3
1723674880000|2024-08-14 22:34:40|5452.3|5451.7|5452.42|5451.82|5452.55|5451.95|5452.3|5451.7|16
1723674890000|2024-08-14 22:34:50|5452.55|5451.95|5452.55|5451.95|5452.55|5451.95|5452.55|5451.95|2
1723674900000|2024-08-14 22:35:00|5452.42|5451.82|5452.42|5451.82|5452.55|5451.95|5452.42|5451.82|2
1723674910000|2024-08-14 22:35:10|5452.55|5451.95|5452.42|5451.82|5452.55|5451.95|5452.42|5451.82|3
1723674920000|2024-08-14 22:35:20|5452.3|5451.7|5452.42|5451.82|5452.42|5451.82|5452.3|5451.7|2
1723674930000|2024-08-14 22:35:30|5452.3|5451.7|5452.3|5451.7|5452.3|5451.7|5452.3|5451.7|0
1723674960000|2024-08-14 22:36:00|5452.05|5451.45|5452.05|5451.45|5452.05|5451.45|5452.05|5451.45|14
1723674970000|2024-08-14 22:36:10|5452.17|5451.57|5452.55|5451.95|5452.55|5451.95|5452.17|5451.57|8
1723674980000|2024-08-14 22:36:20|5452.42|5451.82|5452.55|5451.95|5452.55|5451.95|5452.3|5451.7|8
1723674990000|2024-08-14 22:36:30|5452.8|5452.2|5452.8|5452.2|5452.8|5452.2|5452.8|5452.2|9
1723675010000|2024-08-14 22:36:50|||||||||4
1723675020000|2024-08-14 22:37:00|||||||||4
1723675040000|2024-08-14 22:37:20|5452.92|5452.32|5453.05|5452.45|5453.05|5452.45|5452.8|5452.2|12
1723675050000|2024-08-14 22:37:30|5452.92|5452.32|5452.92|5452.32|5452.92|5452.32|5452.92|5452.32|16
1723675060000|2024-08-14 22:37:40|5452.8|5452.2|5452.8|5452.2|5452.8|5452.2|5452.67|5452.07|15
1723675080000|2024-08-14 22:38:00|5452.92|5452.32|5453.05|5452.45|5453.05|5452.45|5452.92|5452.32|21
1723675090000|2024-08-14 22:38:10|5453.3|5452.7|5453.3|5452.7|5453.42|5452.82|5453.3|5452.7|47
1723675100000|2024-08-14 22:38:20|5452.8|5452.2|5452.8|5452.2|5452.8|5452.2|5452.8|5452.2|22
1723675110000|2024-08-14 22:38:30|5452.92|5452.32|5452.92|5452.32|5452.92|5452.32|5452.8|5452.2|3
1723675120000|2024-08-14 22:38:40|5453.05|5452.45|5453.05|5452.45|5453.05|5452.45|5453.05|5452.45|2
1723675140000|2024-08-14 22:39:00|5452.92|5452.32|5452.8|5452.2|5452.92|5452.32|5452.8|5452.2|6
1723675180000|2024-08-14 22:39:40|||||||||3
1723675190000|2024-08-14 22:39:50|5453.05|5452.45|5453.05|5452.45|5453.05|5452.45|5452.92|5452.32|12
1723675220000|2024-08-14 22:40:20|5453.3|5452.7|5453.3|5452.7|5453.3|5452.7|5453.3|5452.7|13
1723675240000|2024-08-14 22:40:40|5453.17|5452.57|5453.3|5452.7|5453.3|5452.7|5453.17|5452.57|5
1723675250000|2024-08-14 22:40:50|||||||||3
1723675260000|2024-08-14 22:41:00|||||||||2
1723675270000|2024-08-14 22:41:10|5453.17|5452.57|5453.17|5452.57|5453.17|5452.57|5453.17|5452.57|12
1723675280000|2024-08-14 22:41:20|5453.3|5452.7|5453.3|5452.7|5453.3|5452.7|5453.17|5452.57|1
1723675290000|2024-08-14 22:41:30|||||||||1
1723675300000|2024-08-14 22:41:40|5453.42|5452.82|5453.55|5452.95|5453.55|5452.95|5453.42|5452.82|8
1723675310000|2024-08-14 22:41:50|5453.3|5452.7|5453.3|5452.7|5453.3|5452.7|5453.3|5452.7|12
1723675320000|2024-08-14 22:42:00|5453.42|5452.82|5453.55|5452.95|5453.55|5452.95|5453.42|5452.82|1
1723675340000|2024-08-14 22:42:20|||||||||2
1723675350000|2024-08-14 22:42:30|||||||||3
1723675360000|2024-08-14 22:42:40|5453.8|5453.2|5454.05|5453.45|5454.05|5453.45|5453.8|5453.2|24
1723675370000|2024-08-14 22:42:50|5454.17|5453.57|5454.05|5453.45|5454.17|5453.57|5454.05|5453.45|15
1723675380000|2024-08-14 22:43:00|5454.17|5453.57|5454.3|5453.7|5454.3|5453.7|5454.17|5453.57|8
1723675390000|2024-08-14 22:43:10|5454.17|5453.57|5454.05|5453.45|5454.17|5453.57|5454.05|5453.45|27
1723675400000|2024-08-14 22:43:20|5453.8|5453.2|5453.92|5453.32|5453.92|5453.32|5453.8|5453.2|2
1723675410000|2024-08-14 22:43:30|5454.05|5453.45|5453.8|5453.2|5454.05|5453.45|5453.8|5453.2|2
1723675430000|2024-08-14 22:43:50|5453.3|5452.7|5453.3|5452.7|5453.3|5452.7|5453.05|5452.45|81
1723675450000|2024-08-14 22:44:10|5453.05|5452.45|5452.67|5452.07|5453.05|5452.45|5452.55|5451.95|17
1723675460000|2024-08-14 22:44:20|5452.55|5451.95|5452.8|5452.2|5452.8|5452.2|5452.55|5451.95|28
1723675470000|2024-08-14 22:44:30|5452.55|5451.95|5452.55|5451.95|5452.55|5451.95|5452.55|5451.95|8
1723675480000|2024-08-14 22:44:40|5452.67|5452.07|5452.8|5452.2|5452.8|5452.2|5452.67|5452.07|15
1723675490000|2024-08-14 22:44:50|5452.67|5452.07|5452.67|5452.07|5452.67|5452.07|5452.55|5451.95|4
1723675500000|2024-08-14 22:45:00|5452.55|5451.95|5452.8|5452.2|5452.8|5452.2|5452.55|5451.95|8
1723675520000|2024-08-14 22:45:20|5453.05|5452.45|5453.05|5452.45|5453.05|5452.45|5453.05|5452.45|8
1723675540000|2024-08-14 22:45:40|5453.17|5452.57|5453.17|5452.57|5453.17|5452.57|5453.17|5452.57|5
1723675550000|2024-08-14 22:45:50|5453.3|5452.7|5453.3|5452.7|5453.3|5452.7|5453.3|5452.7|0
1723675620000|2024-08-14 22:47:00|||||||||2
1723675630000|2024-08-14 22:47:10|||||||||3
1723675650000|2024-08-14 22:47:30|5453.05|5452.45|5453.05|5452.45|5453.05|5452.45|5453.05|5452.45|8
1723675670000|2024-08-14 22:47:50|||||||||3
1723675680000|2024-08-14 22:48:00|5453.17|5452.57|5453.17|5452.57|5453.3|5452.7|5453.17|5452.57|5
1723675690000|2024-08-14 22:48:10|5453.05|5452.45|5453.05|5452.45|5453.05|5452.45|5453.05|5452.45|0
1723675700000|2024-08-14 22:48:20|5452.55|5451.95|5452.55|5451.95|5452.55|5451.95|5452.55|5451.95|11
1723675710000|2024-08-14 22:48:30|||||||||4
1723675730000|2024-08-14 22:48:50|5452.67|5452.07|5452.67|5452.07|5452.8|5452.2|5452.67|5452.07|11
1723675740000|2024-08-14 22:49:00|5452.8|5452.2|5452.8|5452.2|5452.8|5452.2|5452.8|5452.2|0
1723675750000|2024-08-14 22:49:10|5452.92|5452.32|5453.55|5452.95|5453.55|5452.95|5452.92|5452.32|18
1723675770000|2024-08-14 22:49:30|||||||||2
1723675780000|2024-08-14 22:49:40|5453.3|5452.7|5453.3|5452.7|5453.42|5452.82|5453.3|5452.7|12
1723675800000|2024-08-14 22:50:00|5453.42|5452.82|5453.55|5452.95|5453.55|5452.95|5453.3|5452.7|2
1723675810000|2024-08-14 22:50:10|5453.3|5452.7|5453.3|5452.7|5453.42|5452.82|5453.3|5452.7|4
1723675840000|2024-08-14 22:50:40|5453.05|5452.45|5453.05|5452.45|5453.05|5452.45|5453.05|5452.45|6
1723675860000|2024-08-14 22:51:00|5452.92|5452.32|5452.92|5452.32|5452.92|5452.32|5452.92|5452.32|3
1723675870000|2024-08-14 22:51:10|5453.05|5452.45|5453.17|5452.57|5453.17|5452.57|5453.05|5452.45|6
1723675880000|2024-08-14 22:51:20|5453.3|5452.7|5453.3|5452.7|5453.3|5452.7|5453.3|5452.7|0
1723675890000|2024-08-14 22:51:30|5453.17|5452.57|5453.3|5452.7|5453.3|5452.7|5453.17|5452.57|1
1723675910000|2024-08-14 22:51:50|5453.17|5452.57|5453.55|5452.95|5453.55|5452.95|5453.17|5452.57|18
1723675920000|2024-08-14 22:52:00|5453.3|5452.7|5453.3|5452.7|5453.3|5452.7|5453.3|5452.7|12
1723675930000|2024-08-14 22:52:10|||||||||4
1723675940000|2024-08-14 22:52:20|||||||||1
1723675950000|2024-08-14 22:52:30|5453.42|5452.82|5453.55|5452.95|5453.55|5452.95|5453.42|5452.82|7
1723675960000|2024-08-14 22:52:40|||||||||3
1723675970000|2024-08-14 22:52:50|5453.67|5453.07|5453.8|5453.2|5453.8|5453.2|5453.67|5453.07|8
1723675980000|2024-08-14 22:53:00|5453.92|5453.32|5454.05|5453.45|5454.05|5453.45|5453.8|5453.2|12
1723676010000|2024-08-14 22:53:30|5454.17|5453.57|5454.17|5453.57|5454.17|5453.57|5454.17|5453.57|4
1723676020000|2024-08-14 22:53:40|5454.05|5453.45|5454.05|5453.45|5454.05|5453.45|5454.05|5453.45|0
1723676030000|2024-08-14 22:53:50|5454.17|5453.57|5454.3|5453.7|5454.3|5453.7|5454.17|5453.57|16
1723676040000|2024-08-14 22:54:00|5454.05|5453.45|5454.05|5453.45|5454.05|5453.45|5454.05|5453.45|13
1723676050000|2024-08-14 22:54:10|5453.8|5453.2|5453.67|5453.07|5453.8|5453.2|5453.55|5452.95|19
1723676060000|2024-08-14 22:54:20|5453.55|5452.95|5453.3|5452.7|5453.55|5452.95|5453.3|5452.7|11
1723676070000|2024-08-14 22:54:30|||||||||2
1723676080000|2024-08-14 22:54:40|5453.42|5452.82|5453.3|5452.7|5453.42|5452.82|5453.3|5452.7|3
1723676100000|2024-08-14 22:55:00|5453.55|5452.95|5453.55|5452.95|5453.55|5452.95|5453.55|5452.95|5
1723676110000|2024-08-14 22:55:10|5453.42|5452.82|5453.42|5452.82|5453.42|5452.82|5453.42|5452.82|0
1723676130000|2024-08-14 22:55:30|5453.3|5452.7|5453.3|5452.7|5453.3|5452.7|5453.3|5452.7|0
1723676150000|2024-08-14 22:55:50|5453.05|5452.45|5453.05|5452.45|5453.05|5452.45|5453.05|5452.45|6
1723676160000|2024-08-14 22:56:00|5452.92|5452.32|5452.92|5452.32|5452.92|5452.32|5452.92|5452.32|0
1723676170000|2024-08-14 22:56:10|5453.05|5452.45|5453.05|5452.45|5453.05|5452.45|5453.05|5452.45|1
1723676180000|2024-08-14 22:56:20|5453.17|5452.57|5453.05|5452.45|5453.17|5452.57|5453.05|5452.45|5
1723676190000|2024-08-14 22:56:30|||||||||1
1723676200000|2024-08-14 22:56:40|5452.92|5452.32|5452.92|5452.32|5452.92|5452.32|5452.92|5452.32|0
1723676210000|2024-08-14 22:56:50|5453.05|5452.45|5453.05|5452.45|5453.05|5452.45|5453.05|5452.45|1
1723676240000|2024-08-14 22:57:20|||||||||1
1723676250000|2024-08-14 22:57:30|5453.17|5452.57|5453.3|5452.7|5453.3|5452.7|5453.17|5452.57|10
1723676260000|2024-08-14 22:57:40|||||||||2
1723676290000|2024-08-14 22:58:10|5453.17|5452.57|5453.17|5452.57|5453.3|5452.7|5453.05|5452.45|11
1723676300000|2024-08-14 22:58:20|5453.3|5452.7|5453.3|5452.7|5453.3|5452.7|5453.3|5452.7|0
1723676310000|2024-08-14 22:58:30|5453.55|5452.95|5453.55|5452.95|5453.55|5452.95|5453.55|5452.95|1
1723676330000|2024-08-14 22:58:50|5453.67|5453.07|5453.3|5452.7|5453.67|5453.07|5453.3|5452.7|16
1723676340000|2024-08-14 22:59:00|5453.55|5452.95|5453.55|5452.95|5453.55|5452.95|5453.55|5452.95|2
1723676360000|2024-08-14 22:59:20|5453.42|5452.82|5453.55|5452.95|5453.55|5452.95|5453.42|5452.82|3
1723676380000|2024-08-14 22:59:40|||||||||11
1723676390000|2024-08-14 22:59:50|5453.3|5452.7|5453.3|5452.7|5453.55|5452.95|5453.3|5452.7|6
1723676400000|2024-08-14 23:00:00|5453.42|5452.82|5453.8|5453.2|5453.8|5453.2|5453.42|5452.82|13
1723676410000|2024-08-14 23:00:10|5453.67|5453.07|5453.8|5453.2|5453.8|5453.2|5453.67|5453.07|0
1723676430000|2024-08-14 23:00:30|5453.67|5453.07|5453.8|5453.2|5453.8|5453.2|5453.55|5452.95|12
1723676440000|2024-08-14 23:00:40|||||||||4
1723676460000|2024-08-14 23:01:00|5454.3|5453.7|5454.05|5453.45|5454.3|5453.7|5454.05|5453.45|25
1723676470000|2024-08-14 23:01:10|5453.92|5453.32|5454.17|5453.57|5454.17|5453.57|5453.8|5453.2|8
1723676480000|2024-08-14 23:01:20|5454.3|5453.7|5454.55|5453.95|5454.55|5453.95|5454.3|5453.7|17
1723676490000|2024-08-14 23:01:30|5454.3|5453.7|5454.55|5453.95|5454.55|5453.95|5454.3|5453.7|10
1723676500000|2024-08-14 23:01:40|5454.42|5453.82|5454.55|5453.95|5454.8|5454.2|5454.42|5453.82|26
1723676510000|2024-08-14 23:01:50|5454.67|5454.07|5454.8|5454.2|5454.8|5454.2|5454.55|5453.95|6
1723676520000|2024-08-14 23:02:00|5454.92|5454.32|5454.8|5454.2|5455.05|5454.45|5454.8|5454.2|9
1723676530000|2024-08-14 23:02:10|||||||||4
1723676540000|2024-08-14 23:02:20|||||||||3
1723676550000|2024-08-14 23:02:30|||||||||5
1723676560000|2024-08-14 23:02:40|5455.05|5454.45|5454.8|5454.2|5455.05|5454.45|5454.55|5453.95|17
1723676570000|2024-08-14 23:02:50|5455.05|5454.45|5455.05|5454.45|5455.05|5454.45|5455.05|5454.45|6
1723676580000|2024-08-14 23:03:00|||||||||4
1723676590000|2024-08-14 23:03:10|||||||||58
1723676600000|2024-08-14 23:03:20|5454.67|5454.07|5455.05|5454.45|5455.05|5454.45|5454.67|5454.07|48
1723676610000|2024-08-14 23:03:30|||||||||2
1723676620000|2024-08-14 23:03:40|5455.17|5454.57|5455.55|5454.95|5455.55|5454.95|5455.17|5454.57|51
1723676630000|2024-08-14 23:03:50|5455.3|5454.7|5455.3|5454.7|5455.42|5454.82|5455.3|5454.7|14
1723676640000|2024-08-14 23:04:00|||||||||12
1723676660000|2024-08-14 23:04:20|5455.55|5454.95|5455.55|5454.95|5455.55|5454.95|5455.55|5454.95|11
1723676670000|2024-08-14 23:04:30|5455.42|5454.82|5455.42|5454.82|5455.42|5454.82|5455.3|5454.7|11
1723676680000|2024-08-14 23:04:40|5455.3|5454.7|5455.3|5454.7|5455.3|5454.7|5455.3|5454.7|0
1723676690000|2024-08-14 23:04:50|||||||||1
1723676700000|2024-08-14 23:05:00|5455.55|5454.95|5455.3|5454.7|5455.55|5454.95|5455.3|5454.7|10
1723676710000|2024-08-14 23:05:10|5455.42|5454.82|5455.55|5454.95|5455.55|5454.95|5455.42|5454.82|5
1723676720000|2024-08-14 23:05:20|5455.3|5454.7|5455.67|5455.07|5455.8|5455.2|5455.3|5454.7|24
1723676730000|2024-08-14 23:05:30|5455.55|5454.95|5455.55|5454.95|5455.8|5455.2|5455.55|5454.95|5
1723676750000|2024-08-14 23:05:50|5455.3|5454.7|5455.55|5454.95|5455.55|5454.95|5455.3|5454.7|15
1723676760000|2024-08-14 23:06:00|5455.3|5454.7|5455.55|5454.95|5455.55|5454.95|5455.3|5454.7|13
1723676770000|2024-08-14 23:06:10|5455.42|5454.82|5455.55|5454.95|5455.55|5454.95|5455.3|5454.7|6
1723676780000|2024-08-14 23:06:20|5455.67|5455.07|5455.67|5455.07|5455.8|5455.2|5455.67|5455.07|5
1723676790000|2024-08-14 23:06:30|5455.55|5454.95|5455.55|5454.95|5455.8|5455.2|5455.55|5454.95|11
1723676830000|2024-08-14 23:07:10|||||||||8
1723676840000|2024-08-14 23:07:20|||||||||21
1723676850000|2024-08-14 23:07:30|5456.05|5455.45|5455.92|5455.32|5456.17|5455.57|5455.8|5455.2|64
1723676860000|2024-08-14 23:07:40|5455.8|5455.2|5456.05|5455.45|5456.05|5455.45|5455.8|5455.2|2
1723676870000|2024-08-14 23:07:50|5455.92|5455.32|5455.92|5455.32|5455.92|5455.32|5455.92|5455.32|2
1723676880000|2024-08-14 23:08:00|5455.8|5455.2|5455.8|5455.2|5455.92|5455.32|5455.8|5455.2|1
1723676890000|2024-08-14 23:08:10|5455.92|5455.32|5455.8|5455.2|5455.92|5455.32|5455.8|5455.2|2
1723676900000|2024-08-14 23:08:20|5455.92|5455.32|5455.8|5455.2|5456.05|5455.45|5455.8|5455.2|3
1723676910000|2024-08-14 23:08:30|5455.92|5455.32|5455.92|5455.32|5455.92|5455.32|5455.92|5455.32|0
1723676920000|2024-08-14 23:08:40|5455.8|5455.2|5455.92|5455.32|5455.92|5455.32|5455.8|5455.2|1
1723676930000|2024-08-14 23:08:50|5456.05|5455.45|5456.05|5455.45|5456.05|5455.45|5455.8|5455.2|2
1723676950000|2024-08-14 23:09:10|||||||||1
1723676960000|2024-08-14 23:09:20|||||||||3
1723676970000|2024-08-14 23:09:30|5455.92|5455.32|5455.8|5455.2|5455.92|5455.32|5455.8|5455.2|20
1723676980000|2024-08-14 23:09:40|5455.92|5455.32|5455.8|5455.2|5456.05|5455.45|5455.8|5455.2|4
1723676990000|2024-08-14 23:09:50|5455.55|5454.95|5455.42|5454.82|5455.55|5454.95|5455.3|5454.7|29
1723677000000|2024-08-14 23:10:00|5455.55|5454.95|5455.55|5454.95|5455.55|5454.95|5455.55|5454.95|0
1723677010000|2024-08-14 23:10:10|5455.42|5454.82|5455.55|5454.95|5455.55|5454.95|5455.3|5454.7|1
1723677040000|2024-08-14 23:10:40|5455.42|5454.82|5455.3|5454.7|5455.42|5454.82|5455.3|5454.7|11
1723677050000|2024-08-14 23:10:50|5455.42|5454.82|5455.42|5454.82|5455.42|5454.82|5455.42|5454.82|0
1723677060000|2024-08-14 23:11:00|5455.3|5454.7|5455.55|5454.95|5455.55|5454.95|5455.3|5454.7|5
1723677070000|2024-08-14 23:11:10|5455.3|5454.7|5455.3|5454.7|5455.3|5454.7|5455.3|5454.7|3
1723677080000|2024-08-14 23:11:20|||||||||1
1723677100000|2024-08-14 23:11:40|5455.42|5454.82|5455.3|5454.7|5455.42|5454.82|5455.3|5454.7|7
1723677120000|2024-08-14 23:12:00|||||||||1
1723677140000|2024-08-14 23:12:20|||||||||3
1723677150000|2024-08-14 23:12:30|||||||||3
1723677160000|2024-08-14 23:12:40|5455.42|5454.82|5455.3|5454.7|5455.42|5454.82|5455.3|5454.7|1
1723677170000|2024-08-14 23:12:50|||||||||6
1723677190000|2024-08-14 23:13:10|||||||||1
1723677200000|2024-08-14 23:13:20|||||||||1
1723677230000|2024-08-14 23:13:50|||||||||6
1723677260000|2024-08-14 23:14:20|5455.42|5454.82|5455.3|5454.7|5455.42|5454.82|5455.3|5454.7|2
1723677280000|2024-08-14 23:14:40|5455.55|5454.95|5455.55|5454.95|5455.55|5454.95|5455.55|5454.95|5
1723677290000|2024-08-14 23:14:50|5455.42|5454.82|5455.42|5454.82|5455.55|5454.95|5455.42|5454.82|2
1723677300000|2024-08-14 23:15:00|5455.3|5454.7|5455.42|5454.82|5455.42|5454.82|5455.3|5454.7|0
1723677310000|2024-08-14 23:15:10|5455.3|5454.7|5455.05|5454.45|5455.3|5454.7|5455.05|5454.45|8
1723677330000|2024-08-14 23:15:30|5455.17|5454.57|5455.17|5454.57|5455.3|5454.7|5455.17|5454.57|6
1723677340000|2024-08-14 23:15:40|5455.05|5454.45|5455.3|5454.7|5455.3|5454.7|5455.05|5454.45|2
1723677350000|2024-08-14 23:15:50|5455.17|5454.57|5455.17|5454.57|5455.17|5454.57|5455.17|5454.57|1
1723677360000|2024-08-14 23:16:00|5455.3|5454.7|5455.3|5454.7|5455.3|5454.7|5455.3|5454.7|1
1723677370000|2024-08-14 23:16:10|5455.42|5454.82|5455.42|5454.82|5455.42|5454.82|5455.42|5454.82|1
1723677380000|2024-08-14 23:16:20|5455.55|5454.95|5455.3|5454.7|5455.55|5454.95|5455.3|5454.7|6
1723677390000|2024-08-14 23:16:30|5455.17|5454.57|5455.17|5454.57|5455.17|5454.57|5455.05|5454.45|6
1723677400000|2024-08-14 23:16:40|5455.3|5454.7|5455.17|5454.57|5455.3|5454.7|5455.17|5454.57|0
1723677410000|2024-08-14 23:16:50|5455.05|5454.45|5455.05|5454.45|5455.05|5454.45|5455.05|5454.45|0
1723677420000|2024-08-14 23:17:00|5455.17|5454.57|5455.05|5454.45|5455.17|5454.57|5455.05|5454.45|10
1723677450000|2024-08-14 23:17:30|5454.92|5454.32|5455.05|5454.45|5455.05|5454.45|5454.8|5454.2|13
1723677480000|2024-08-14 23:18:00|||||||||1
1723677500000|2024-08-14 23:18:20|5455.3|5454.7|5455.3|5454.7|5455.3|5454.7|5455.3|5454.7|7
1723677510000|2024-08-14 23:18:30|5455.55|5454.95|5455.55|5454.95|5455.55|5454.95|5455.55|5454.95|8
1723677550000|2024-08-14 23:19:10|5455.42|5454.82|5454.3|5453.7|5455.42|5454.82|5454.05|5453.45|118
1723677560000|2024-08-14 23:19:20|5454.17|5453.57|5454.3|5453.7|5454.3|5453.7|5454.17|5453.57|7
1723677570000|2024-08-14 23:19:30|5454.42|5453.82|5454.55|5453.95|5454.55|5453.95|5454.42|5453.82|6
1723677580000|2024-08-14 23:19:40|5454.42|5453.82|5454.42|5453.82|5454.42|5453.82|5454.3|5453.7|2
1723677590000|2024-08-14 23:19:50|5454.55|5453.95|5454.3|5453.7|5454.55|5453.95|5454.3|5453.7|2
1723677600000|2024-08-14 23:20:00|5454.42|5453.82|5454.42|5453.82|5454.55|5453.95|5454.42|5453.82|5
1723677610000|2024-08-14 23:20:10|||||||||3
1723677620000|2024-08-14 23:20:20|5454.55|5453.95|5454.42|5453.82|5454.55|5453.95|5454.42|5453.82|0
1723677630000|2024-08-14 23:20:30|5454.3|5453.7|5454.3|5453.7|5454.42|5453.82|5454.3|5453.7|6
1723677640000|2024-08-14 23:20:40|5454.05|5453.45|5454.3|5453.7|5454.3|5453.7|5454.05|5453.45|12
1723677650000|2024-08-14 23:20:50|5454.55|5453.95|5454.55|5453.95|5454.55|5453.95|5454.55|5453.95|14
1723677660000|2024-08-14 23:21:00|5454.42|5453.82|5454.3|5453.7|5454.42|5453.82|5454.3|5453.7|13
1723677670000|2024-08-14 23:21:10|5454.42|5453.82|5454.55|5453.95|5454.55|5453.95|5454.3|5453.7|15
1723677680000|2024-08-14 23:21:20|5454.42|5453.82|5454.42|5453.82|5454.55|5453.95|5454.42|5453.82|3
1723677690000|2024-08-14 23:21:30|||||||||3
1723677700000|2024-08-14 23:21:40|5454.3|5453.7|5454.3|5453.7|5454.3|5453.7|5454.3|5453.7|5
1723677710000|2024-08-14 23:21:50|5454.17|5453.57|5454.05|5453.45|5454.3|5453.7|5454.05|5453.45|6
1723677730000|2024-08-14 23:22:10|5454.17|5453.57|5454.3|5453.7|5454.3|5453.7|5454.17|5453.57|3
1723677740000|2024-08-14 23:22:20|5454.05|5453.45|5454.05|5453.45|5454.05|5453.45|5454.05|5453.45|1
1723677750000|2024-08-14 23:22:30|5454.3|5453.7|5454.05|5453.45|5454.3|5453.7|5454.05|5453.45|7
1723677760000|2024-08-14 23:22:40|5454.17|5453.57|5454.05|5453.45|5454.17|5453.57|5454.05|5453.45|0
1723677780000|2024-08-14 23:23:00|5454.17|5453.57|5454.05|5453.45|5454.17|5453.57|5454.05|5453.45|8
1723677790000|2024-08-14 23:23:10|5454.17|5453.57|5454.17|5453.57|5454.3|5453.7|5454.05|5453.45|3
1723677800000|2024-08-14 23:23:20|5454.3|5453.7|5454.3|5453.7|5454.3|5453.7|5454.3|5453.7|0
1723677810000|2024-08-14 23:23:30|5454.17|5453.57|5454.3|5453.7|5454.3|5453.7|5454.17|5453.57|1
1723677900000|2024-08-14 23:25:00|||||||||9
1723677920000|2024-08-14 23:25:20|||||||||2
1723677930000|2024-08-14 23:25:30|5454.05|5453.45|5454.05|5453.45|5454.05|5453.45|5454.05|5453.45|5
1723677940000|2024-08-14 23:25:40|||||||||3
1723677990000|2024-08-14 23:26:30|||||||||12
1723678000000|2024-08-14 23:26:40|5453.8|5453.2|5453.8|5453.2|5453.8|5453.2|5453.8|5453.2|15
1723678010000|2024-08-14 23:26:50|||||||||1
1723678020000|2024-08-14 23:27:00|||||||||3
1723678030000|2024-08-14 23:27:10|5453.67|5453.07|5453.8|5453.2|5453.8|5453.2|5453.67|5453.07|2
1723678060000|2024-08-14 23:27:40|5453.67|5453.07|5453.8|5453.2|5453.8|5453.2|5453.55|5452.95|9
1723678090000|2024-08-14 23:28:10|5453.67|5453.07|5453.8|5453.2|5453.8|5453.2|5453.67|5453.07|13
1723678130000|2024-08-14 23:28:50|||||||||1
1723678160000|2024-08-14 23:29:20|||||||||1
1723678200000|2024-08-14 23:30:00|5453.55|5452.95|5453.3|5452.7|5453.55|5452.95|5453.3|5452.7|74
1723678210000|2024-08-14 23:30:10|||||||||4
1723678220000|2024-08-14 23:30:20|5453.17|5452.57|5453.05|5452.45|5453.17|5452.57|5453.05|5452.45|12
1723678230000|2024-08-14 23:30:30|5452.8|5452.2|5452.55|5451.95|5452.92|5452.32|5452.55|5451.95|27
1723678240000|2024-08-14 23:30:40|||||||||3
1723678250000|2024-08-14 23:30:50|5452.3|5451.7|5451.55|5450.95|5452.3|5451.7|5451.42|5450.82|56
1723678260000|2024-08-14 23:31:00|5451.67|5451.07|5451.3|5450.7|5451.8|5451.2|5451.05|5450.45|75
1723678270000|2024-08-14 23:31:10|5451.17|5450.57|5451.3|5450.7|5451.3|5450.7|5451.05|5450.45|13
1723678280000|2024-08-14 23:31:20|5451.17|5450.57|5451.3|5450.7|5451.3|5450.7|5451.05|5450.45|40
1723678290000|2024-08-14 23:31:30|5451.55|5450.95|5451.55|5450.95|5451.55|5450.95|5451.55|5450.95|12
1723678300000|2024-08-14 23:31:40|5451.3|5450.7|5451.05|5450.45|5451.3|5450.7|5451.05|5450.45|10
1723678310000|2024-08-14 23:31:50|5450.92|5450.32|5450.05|5449.45|5450.92|5450.32|5449.8|5449.2|164
1723678320000|2024-08-14 23:32:00|5450.17|5449.57|5449.8|5449.2|5450.3|5449.7|5449.55|5448.95|85
1723678330000|2024-08-14 23:32:10|5449.55|5448.95|5450.3|5449.7|5450.3|5449.7|5449.55|5448.95|109
1723678340000|2024-08-14 23:32:20|5450.42|5449.82|5450.05|5449.45|5450.55|5449.95|5450.05|5449.45|24
1723678350000|2024-08-14 23:32:30|5449.8|5449.2|5450.3|5449.7|5450.3|5449.7|5449.8|5449.2|13
1723678360000|2024-08-14 23:32:40|5450.42|5449.82|5450.42|5449.82|5450.42|5449.82|5450.42|5449.82|3
1723678370000|2024-08-14 23:32:50|5450.55|5449.95|5451.05|5450.45|5451.05|5450.45|5450.55|5449.95|19
1723678380000|2024-08-14 23:33:00|5451.17|5450.57|5451.55|5450.95|5451.55|5450.95|5451.17|5450.57|5
1723678390000|2024-08-14 23:33:10|5451.42|5450.82|5451.05|5450.45|5451.42|5450.82|5451.05|5450.45|5
1723678400000|2024-08-14 23:33:20|5451.17|5450.57|5451.3|5450.7|5451.3|5450.7|5451.17|5450.57|4
1723678410000|2024-08-14 23:33:30|5451.55|5450.95|5451.55|5450.95|5451.55|5450.95|5451.55|5450.95|2
1723678420000|2024-08-14 23:33:40|5451.42|5450.82|5451.3|5450.7|5451.42|5450.82|5451.3|5450.7|1
1723678430000|2024-08-14 23:33:50|5451.42|5450.82|5451.3|5450.7|5451.55|5450.95|5451.3|5450.7|6
1723678440000|2024-08-14 23:34:00|5451.42|5450.82|5451.3|5450.7|5451.42|5450.82|5451.3|5450.7|3
1723678450000|2024-08-14 23:34:10|5451.42|5450.82|5451.17|5450.57|5451.55|5450.95|5451.17|5450.57|2
1723678460000|2024-08-14 23:34:20|5451.05|5450.45|5450.55|5449.95|5451.05|5450.45|5450.55|5449.95|23
1723678470000|2024-08-14 23:34:30|5450.67|5450.07|5450.8|5450.2|5450.92|5450.32|5450.67|5450.07|10
1723678480000|2024-08-14 23:34:40|5450.92|5450.32|5450.8|5450.2|5450.92|5450.32|5450.8|5450.2|0
1723678490000|2024-08-14 23:34:50|5450.67|5450.07|5450.55|5449.95|5450.67|5450.07|5450.55|5449.95|8
1723678500000|2024-08-14 23:35:00|5450.67|5450.07|5450.8|5450.2|5450.8|5450.2|5450.55|5449.95|3
1723678510000|2024-08-14 23:35:10|5451.3|5450.7|5451.3|5450.7|5451.3|5450.7|5451.3|5450.7|24
1723678520000|2024-08-14 23:35:20|||||||||3
1723678530000|2024-08-14 23:35:30|5451.17|5450.57|5451.3|5450.7|5451.3|5450.7|5451.17|5450.57|11
1723678540000|2024-08-14 23:35:40|5451.42|5450.82|5451.3|5450.7|5451.42|5450.82|5451.05|5450.45|6
1723678550000|2024-08-14 23:35:50|5451.17|5450.57|5451.17|5450.57|5451.17|5450.57|5451.17|5450.57|0
1723678570000|2024-08-14 23:36:10|5451.3|5450.7|5451.17|5450.57|5451.3|5450.7|5451.17|5450.57|5
1723678580000|2024-08-14 23:36:20|5451.3|5450.7|5451.3|5450.7|5451.3|5450.7|5451.3|5450.7|7
1723678600000|2024-08-14 23:36:40|5451.17|5450.57|5451.3|5450.7|5451.3|5450.7|5451.17|5450.57|6
1723678610000|2024-08-14 23:36:50|5451.17|5450.57|5451.17|5450.57|5451.17|5450.57|5451.17|5450.57|7
1723678620000|2024-08-14 23:37:00|5451.3|5450.7|5451.3|5450.7|5451.3|5450.7|5451.3|5450.7|0
1723678630000|2024-08-14 23:37:10|||||||||3
1723678640000|2024-08-14 23:37:20|5450.8|5450.2|5450.8|5450.2|5450.8|5450.2|5450.8|5450.2|12
1723678650000|2024-08-14 23:37:30|5450.3|5449.7|5450.55|5449.95|5450.55|5449.95|5450.3|5449.7|21
1723678660000|2024-08-14 23:37:40|5450.8|5450.2|5450.3|5449.7|5450.8|5450.2|5450.3|5449.7|26
1723678670000|2024-08-14 23:37:50|||||||||1
1723678680000|2024-08-14 23:38:00|5450.55|5449.95|5450.3|5449.7|5450.55|5449.95|5450.3|5449.7|10
1723678690000|2024-08-14 23:38:10|5450.17|5449.57|5450.3|5449.7|5450.3|5449.7|5450.17|5449.57|18
1723678700000|2024-08-14 23:38:20|5450.42|5449.82|5450.55|5449.95|5450.55|5449.95|5450.3|5449.7|7
1723678710000|2024-08-14 23:38:30|||||||||3
1723678720000|2024-08-14 23:38:40|5450.67|5450.07|5450.8|5450.2|5450.8|5450.2|5450.55|5449.95|13
1723678730000|2024-08-14 23:38:50|||||||||4
1723678740000|2024-08-14 23:39:00|5450.67|5450.07|5450.8|5450.2|5450.8|5450.2|5450.55|5449.95|6
1723678760000|2024-08-14 23:39:20|||||||||1
1723678770000|2024-08-14 23:39:30|||||||||3
1723678810000|2024-08-14 23:40:10|||||||||1
1723678820000|2024-08-14 23:40:20|||||||||3
1723678850000|2024-08-14 23:40:50|5450.67|5450.07|5451.05|5450.45|5451.05|5450.45|5450.55|5449.95|51
1723678860000|2024-08-14 23:41:00|5450.92|5450.32|5450.67|5450.07|5450.92|5450.32|5450.55|5449.95|55
1723678870000|2024-08-14 23:41:10|5450.8|5450.2|5450.67|5450.07|5450.8|5450.2|5450.67|5450.07|1
1723678880000|2024-08-14 23:41:20|5450.55|5449.95|5450.8|5450.2|5450.8|5450.2|5450.55|5449.95|8
1723678890000|2024-08-14 23:41:30|5450.67|5450.07|5450.8|5450.2|5450.8|5450.2|5450.55|5449.95|52
1723678900000|2024-08-14 23:41:40|5451.05|5450.45|5450.8|5450.2|5451.05|5450.45|5450.55|5449.95|77
1723678910000|2024-08-14 23:41:50|5450.67|5450.07|5450.67|5450.07|5450.8|5450.2|5450.55|5449.95|7
1723678920000|2024-08-14 23:42:00|5450.55|5449.95|5450.55|5449.95|5450.55|5449.95|5450.3|5449.7|25
1723678930000|2024-08-14 23:42:10|||||||||1
1723678940000|2024-08-14 23:42:20|5450.8|5450.2|5450.8|5450.2|5450.92|5450.32|5450.8|5450.2|74
1723678950000|2024-08-14 23:42:30|5450.55|5449.95|5450.8|5450.2|5450.8|5450.2|5450.55|5449.95|119
1723678960000|2024-08-14 23:42:40|5450.55|5449.95|5450.55|5449.95|5450.55|5449.95|5450.42|5449.82|26
1723678970000|2024-08-14 23:42:50|||||||||6
1723678990000|2024-08-14 23:43:10|5450.67|5450.07|5450.8|5450.2|5450.8|5450.2|5450.67|5450.07|2
1723679000000|2024-08-14 23:43:20|5450.67|5450.07|5450.67|5450.07|5450.67|5450.07|5450.67|5450.07|1
1723679010000|2024-08-14 23:43:30|5450.8|5450.2|5450.8|5450.2|5450.8|5450.2|5450.8|5450.2|0
1723679020000|2024-08-14 23:43:40|5450.67|5450.07|5450.8|5450.2|5450.8|5450.2|5450.67|5450.07|0
1723679040000|2024-08-14 23:44:00|5450.67|5450.07|5450.67|5450.07|5450.67|5450.07|5450.67|5450.07|5
1723679050000|2024-08-14 23:44:10|5450.55|5449.95|5450.67|5450.07|5450.8|5450.2|5450.55|5449.95|4
1723679060000|2024-08-14 23:44:20|5450.8|5450.2|5450.8|5450.2|5450.8|5450.2|5450.8|5450.2|1
1723679070000|2024-08-14 23:44:30|||||||||1
1723679080000|2024-08-14 23:44:40|5450.92|5450.32|5451.17|5450.57|5451.17|5450.57|5450.92|5450.32|25
1723679090000|2024-08-14 23:44:50|5450.8|5450.2|5450.8|5450.2|5450.8|5450.2|5450.8|5450.2|16
1723679100000|2024-08-14 23:45:00|5450.55|5449.95|5450.3|5449.7|5450.67|5450.07|5450.3|5449.7|26
1723679110000|2024-08-14 23:45:10|5450.17|5449.57|5450.3|5449.7|5450.3|5449.7|5450.17|5449.57|25
1723679120000|2024-08-14 23:45:20|5450.17|5449.57|5450.3|5449.7|5450.3|5449.7|5450.17|5449.57|14
1723679130000|2024-08-14 23:45:30|5450.17|5449.57|5450.05|5449.45|5450.17|5449.57|5450.05|5449.45|4
1723679140000|2024-08-14 23:45:40|5450.3|5449.7|5450.3|5449.7|5450.3|5449.7|5450.3|5449.7|10
1723679150000|2024-08-14 23:45:50|||||||||1
1723679160000|2024-08-14 23:46:00|5450.05|5449.45|5450.05|5449.45|5450.05|5449.45|5450.05|5449.45|25
1723679170000|2024-08-14 23:46:10|5450.17|5449.57|5450.3|5449.7|5450.3|5449.7|5450.17|5449.57|1
1723679180000|2024-08-14 23:46:20|5450.17|5449.57|5450.3|5449.7|5450.3|5449.7|5450.05|5449.45|4
1723679190000|2024-08-14 23:46:30|5450.17|5449.57|5450.05|5449.45|5450.17|5449.57|5449.8|5449.2|41
1723679200000|2024-08-14 23:46:40|5449.92|5449.32|5449.92|5449.32|5449.92|5449.32|5449.8|5449.2|20
1723679210000|2024-08-14 23:46:50|5449.8|5449.2|5449.3|5448.7|5449.8|5449.2|5449.3|5448.7|60
1723679220000|2024-08-14 23:47:00|5449.55|5448.95|5447.3|5446.7|5449.55|5448.95|5447.3|5446.7|198
1723679230000|2024-08-14 23:47:10|5447.8|5447.2|5448.05|5447.45|5448.05|5447.45|5447.8|5447.2|28
1723679240000|2024-08-14 23:47:20|5448.17|5447.57|5448.55|5447.95|5448.55|5447.95|5448.17|5447.57|25
1723679250000|2024-08-14 23:47:30|5448.67|5448.07|5448.92|5448.32|5449.05|5448.45|5448.67|5448.07|19
1723679260000|2024-08-14 23:47:40|5449.05|5448.45|5449.3|5448.7|5449.3|5448.7|5449.05|5448.45|32
1723679270000|2024-08-14 23:47:50|5449.17|5448.57|5448.55|5447.95|5449.17|5448.57|5448.55|5447.95|27
1723679280000|2024-08-14 23:48:00|5448.67|5448.07|5448.3|5447.7|5448.8|5448.2|5448.3|5447.7|15
1723679290000|2024-08-14 23:48:10|5448.17|5447.57|5448.55|5447.95|5448.55|5447.95|5448.17|5447.57|14
1723679300000|2024-08-14 23:48:20|5448.67|5448.07|5449.05|5448.45|5449.05|5448.45|5448.67|5448.07|10
1723679310000|2024-08-14 23:48:30|5448.92|5448.32|5448.92|5448.32|5448.92|5448.32|5448.92|5448.32|6
1723679320000|2024-08-14 23:48:40|5448.8|5448.2|5449.05|5448.45|5449.05|5448.45|5448.8|5448.2|4
1723679330000|2024-08-14 23:48:50|5449.17|5448.57|5449.3|5448.7|5449.3|5448.7|5449.17|5448.57|8
1723679340000|2024-08-14 23:49:00|5449.17|5448.57|5449.3|5448.7|5449.3|5448.7|5449.17|5448.57|2
1723679370000|2024-08-14 23:49:30|5449.05|5448.45|5448.8|5448.2|5449.05|5448.45|5448.8|5448.2|19
1723679390000|2024-08-14 23:49:50|5448.92|5448.32|5449.05|5448.45|5449.05|5448.45|5448.8|5448.2|18
1723679400000|2024-08-14 23:50:00|5448.92|5448.32|5448.3|5447.7|5449.05|5448.45|5448.3|5447.7|28
1723679410000|2024-08-14 23:50:10|5448.55|5447.95|5448.55|5447.95|5448.55|5447.95|5448.55|5447.95|26
1723679420000|2024-08-14 23:50:20|5448.67|5448.07|5448.55|5447.95|5448.92|5448.32|5448.55|5447.95|22
1723679430000|2024-08-14 23:50:30|5448.67|5448.07|5448.55|5447.95|5448.8|5448.2|5448.55|5447.95|21
1723679440000|2024-08-14 23:50:40|||||||||1
1723679450000|2024-08-14 23:50:50|5448.42|5447.82|5448.55|5447.95|5448.67|5448.07|5448.3|5447.7|10
1723679460000|2024-08-14 23:51:00|5448.67|5448.07|5448.3|5447.7|5448.67|5448.07|5448.3|5447.7|12
1723679470000|2024-08-14 23:51:10|5448.42|5447.82|5448.3|5447.7|5448.42|5447.82|5448.3|5447.7|9
1723679480000|2024-08-14 23:51:20|5448.42|5447.82|5448.42|5447.82|5448.55|5447.95|5448.3|5447.7|9
1723679490000|2024-08-14 23:51:30|5448.55|5447.95|5448.55|5447.95|5448.55|5447.95|5448.55|5447.95|1
1723679500000|2024-08-14 23:51:40|5448.42|5447.82|5448.67|5448.07|5448.67|5448.07|5448.3|5447.7|88
1723679510000|2024-08-14 23:51:50|5448.55|5447.95|5448.55|5447.95|5448.92|5448.32|5448.55|5447.95|86
1723679520000|2024-08-14 23:52:00|5448.3|5447.7|5448.17|5447.57|5448.55|5447.95|5448.17|5447.57|30
1723679530000|2024-08-14 23:52:10|5448.3|5447.7|5448.17|5447.57|5448.3|5447.7|5448.05|5447.45|6
1723679540000|2024-08-14 23:52:20|5448.3|5447.7|5448.55|5447.95|5448.55|5447.95|5448.3|5447.7|17
1723679550000|2024-08-14 23:52:30|5448.3|5447.7|5448.55|5447.95|5448.55|5447.95|5448.3|5447.7|13
1723679560000|2024-08-14 23:52:40|5448.42|5447.82|5448.3|5447.7|5448.67|5448.07|5448.3|5447.7|125
1723679570000|2024-08-14 23:52:50|5448.42|5447.82|5448.55|5447.95|5448.55|5447.95|5448.42|5447.82|11
1723679580000|2024-08-14 23:53:00|5448.67|5448.07|5448.55|5447.95|5448.92|5448.32|5448.55|5447.95|24
1723679590000|2024-08-14 23:53:10|5448.42|5447.82|5448.55|5447.95|5448.55|5447.95|5448.3|5447.7|9
1723679600000|2024-08-14 23:53:20|5448.42|5447.82|5448.42|5447.82|5448.55|5447.95|5448.42|5447.82|5
1723679610000|2024-08-14 23:53:30|5448.55|5447.95|5448.92|5448.32|5448.92|5448.32|5448.55|5447.95|18
1723679620000|2024-08-14 23:53:40|5448.8|5448.2|5448.8|5448.2|5448.92|5448.32|5448.8|5448.2|10
1723679630000|2024-08-14 23:53:50|5448.92|5448.32|5448.92|5448.32|5449.05|5448.45|5448.8|5448.2|15
1723679640000|2024-08-14 23:54:00|5449.05|5448.45|5448.92|5448.32|5449.05|5448.45|5448.8|5448.2|4
1723679650000|2024-08-14 23:54:10|5449.05|5448.45|5448.8|5448.2|5449.05|5448.45|5448.8|5448.2|1
1723679660000|2024-08-14 23:54:20|5448.92|5448.32|5448.8|5448.2|5448.92|5448.32|5448.8|5448.2|1
1723679680000|2024-08-14 23:54:40|5448.92|5448.32|5449.05|5448.45|5449.05|5448.45|5448.8|5448.2|13
1723679690000|2024-08-14 23:54:50|||||||||4
1723679700000|2024-08-14 23:55:00|||||||||3
1723679710000|2024-08-14 23:55:10|5448.92|5448.32|5449.05|5448.45|5449.05|5448.45|5448.8|5448.2|5
1723679720000|2024-08-14 23:55:20|5448.92|5448.32|5448.8|5448.2|5449.05|5448.45|5448.8|5448.2|3
1723679730000|2024-08-14 23:55:30|5448.92|5448.32|5449.05|5448.45|5449.05|5448.45|5448.92|5448.32|6
1723679740000|2024-08-14 23:55:40|5449.17|5448.57|5449.3|5448.7|5449.3|5448.7|5449.17|5448.57|12
1723679750000|2024-08-14 23:55:50|5449.42|5448.82|5449.55|5448.95|5449.55|5448.95|5449.42|5448.82|4
1723679760000|2024-08-14 23:56:00|5449.42|5448.82|5450.05|5449.45|5450.05|5449.45|5449.42|5448.82|37
1723679770000|2024-08-14 23:56:10|5449.8|5449.2|5449.8|5449.2|5449.8|5449.2|5449.8|5449.2|13
1723679780000|2024-08-14 23:56:20|||||||||8
1723679790000|2024-08-14 23:56:30|5449.92|5449.32|5450.05|5449.45|5450.05|5449.45|5449.92|5449.32|11
1723679800000|2024-08-14 23:56:40|5449.8|5449.2|5449.8|5449.2|5449.8|5449.2|5449.8|5449.2|8
1723679810000|2024-08-14 23:56:50|5449.92|5449.32|5449.8|5449.2|5449.92|5449.32|5449.8|5449.2|4
1723679820000|2024-08-14 23:57:00|5449.92|5449.32|5450.05|5449.45|5450.05|5449.45|5449.92|5449.32|10
1723679830000|2024-08-14 23:57:10|||||||||2
1723679840000|2024-08-14 23:57:20|||||||||12
1723679860000|2024-08-14 23:57:40|||||||||10
1723679870000|2024-08-14 23:57:50|5450.17|5449.57|5450.05|5449.45|5450.3|5449.7|5450.05|5449.45|6
1723679880000|2024-08-14 23:58:00|5449.92|5449.32|5449.8|5449.2|5450.05|5449.45|5449.8|5449.2|5
1723679890000|2024-08-14 23:58:10|||||||||3
1723679900000|2024-08-14 23:58:20|5449.92|5449.32|5449.8|5449.2|5450.05|5449.45|5449.8|5449.2|8
1723679910000|2024-08-14 23:58:30|5449.92|5449.32|5450.05|5449.45|5450.17|5449.57|5449.92|5449.32|12
1723679920000|2024-08-14 23:58:40|5450.17|5449.57|5450.05|5449.45|5450.17|5449.57|5450.05|5449.45|4
1723679930000|2024-08-14 23:58:50|5449.8|5449.2|5449.8|5449.2|5449.8|5449.2|5449.8|5449.2|14
1723679940000|2024-08-14 23:59:00|||||||||1
1723679950000|2024-08-14 23:59:10|||||||||7
1723679960000|2024-08-14 23:59:20|||||||||5
1723679970000|2024-08-14 23:59:30|5449.67|5449.07|5449.55|5448.95|5449.8|5449.2|5449.55|5448.95|19
1723679980000|2024-08-14 23:59:40|5449.42|5448.82|5449.3|5448.7|5449.42|5448.82|5449.3|5448.7|5
1723680000000|2024-08-15 00:00:00|5449.8|5449.2|5450.3|5449.7|5450.42|5449.82|5449.67|5449.07|75
1723680010000|2024-08-15 00:00:10|5450.55|5449.95|5450.05|5449.45|5450.8|5450.2|5450.05|5449.45|150
1723680020000|2024-08-15 00:00:20|5449.92|5449.32|5450.05|5449.45|5450.17|5449.57|5449.92|5449.32|10
1723680030000|2024-08-15 00:00:30|5450.17|5449.57|5450.3|5449.7|5450.55|5449.95|5450.17|5449.57|28
1723680040000|2024-08-15 00:00:40|5450.17|5449.57|5450.3|5449.7|5450.3|5449.7|5450.05|5449.45|12
1723680050000|2024-08-15 00:00:50|||||||||1
1723680060000|2024-08-15 00:01:00|5450.17|5449.57|5450.3|5449.7|5450.55|5449.95|5450.05|5449.45|22
1723680070000|2024-08-15 00:01:10|5450.05|5449.45|5449.55|5448.95|5450.05|5449.45|5449.55|5448.95|25
1723680080000|2024-08-15 00:01:20|5449.67|5449.07|5449.55|5448.95|5449.67|5449.07|5449.55|5448.95|13
1723680090000|2024-08-15 00:01:30|5449.8|5449.2|5450.3|5449.7|5450.3|5449.7|5449.8|5449.2|25
1723680100000|2024-08-15 00:01:40|||||||||16
1723680110000|2024-08-15 00:01:50|5450.42|5449.82|5450.3|5449.7|5450.42|5449.82|5450.17|5449.57|14
1723680120000|2024-08-15 00:02:00|5450.42|5449.82|5450.55|5449.95|5450.8|5450.2|5450.3|5449.7|13
1723680130000|2024-08-15 00:02:10|5450.42|5449.82|5450.55|5449.95|5450.55|5449.95|5450.3|5449.7|4
1723680140000|2024-08-15 00:02:20|5450.42|5449.82|5450.3|5449.7|5450.42|5449.82|5450.3|5449.7|6
1723680150000|2024-08-15 00:02:30|5450.42|5449.82|5450.8|5450.2|5450.8|5450.2|5450.42|5449.82|11
1723680160000|2024-08-15 00:02:40|5450.55|5449.95|5450.3|5449.7|5450.8|5450.2|5450.3|5449.7|14
1723680170000|2024-08-15 00:02:50|5450.17|5449.57|5450.05|5449.45|5450.17|5449.57|5450.05|5449.45|11
1723680180000|2024-08-15 00:03:00|5449.8|5449.2|5450.05|5449.45|5450.3|5449.7|5449.8|5449.2|20
1723680190000|2024-08-15 00:03:10|5450.17|5449.57|5450.3|5449.7|5450.3|5449.7|5450.05|5449.45|11
1723680200000|2024-08-15 00:03:20|||||||||17
1723680210000|2024-08-15 00:03:30|5450.42|5449.82|5450.55|5449.95|5450.8|5450.2|5450.3|5449.7|10
1723680220000|2024-08-15 00:03:40|5450.3|5449.7|5450.55|5449.95|5450.55|5449.95|5450.3|5449.7|6
1723680230000|2024-08-15 00:03:50|5450.42|5449.82|5450.55|5449.95|5450.55|5449.95|5450.3|5449.7|8
1723680240000|2024-08-15 00:04:00|5450.8|5450.2|5451.55|5450.95|5451.55|5450.95|5450.8|5450.2|42
1723680250000|2024-08-15 00:04:10|5451.8|5451.2|5451.8|5451.2|5451.8|5451.2|5451.55|5450.95|19
1723680260000|2024-08-15 00:04:20|5451.55|5450.95|5451.3|5450.7|5451.55|5450.95|5451.3|5450.7|29
1723680270000|2024-08-15 00:04:30|5451.17|5450.57|5451.42|5450.82|5451.42|5450.82|5451.05|5450.45|46
1723680280000|2024-08-15 00:04:40|5451.3|5450.7|5450.55|5449.95|5451.3|5450.7|5450.55|5449.95|20
1723680290000|2024-08-15 00:04:50|5450.67|5450.07|5449.55|5448.95|5450.67|5450.07|5449.55|5448.95|27
1723680300000|2024-08-15 00:05:00|||||||||3
1723680310000|2024-08-15 00:05:10|5449.3|5448.7|5449.8|5449.2|5449.92|5449.32|5449.3|5448.7|49
1723680320000|2024-08-15 00:05:20|5450.05|5449.45|5450.05|5449.45|5450.05|5449.45|5450.05|5449.45|12
1723680330000|2024-08-15 00:05:30|5450.3|5449.7|5450.55|5449.95|5450.55|5449.95|5450.3|5449.7|20
1723680340000|2024-08-15 00:05:40|5450.3|5449.7|5450.3|5449.7|5450.3|5449.7|5450.05|5449.45|16
1723680350000|2024-08-15 00:05:50|5450.42|5449.82|5450.55|5449.95|5450.55|5449.95|5450.3|5449.7|13
1723680360000|2024-08-15 00:06:00|5450.42|5449.82|5450.8|5450.2|5450.8|5450.2|5450.3|5449.7|11
1723680370000|2024-08-15 00:06:10|5450.67|5450.07|5450.42|5449.82|5450.67|5450.07|5450.42|5449.82|12
1723680380000|2024-08-15 00:06:20|5450.3|5449.7|5450.55|5449.95|5450.67|5450.07|5450.3|5449.7|11
1723680390000|2024-08-15 00:06:30|5450.67|5450.07|5450.55|5449.95|5450.8|5450.2|5450.55|5449.95|4
1723680400000|2024-08-15 00:06:40|5450.67|5450.07|5450.8|5450.2|5450.8|5450.2|5450.67|5450.07|3
1723680410000|2024-08-15 00:06:50|5451.05|5450.45|5451.55|5450.95|5451.55|5450.95|5451.05|5450.45|32
1723680420000|2024-08-15 00:07:00|5451.42|5450.82|5451.05|5450.45|5451.42|5450.82|5451.05|5450.45|13
1723680430000|2024-08-15 00:07:10|5451.3|5450.7|5451.05|5450.45|5451.3|5450.7|5451.05|5450.45|13
1723680440000|2024-08-15 00:07:20|5451.17|5450.57|5451.3|5450.7|5451.3|5450.7|5451.05|5450.45|18
1723680450000|2024-08-15 00:07:30|5451.05|5450.45|5451.05|5450.45|5451.3|5450.7|5451.05|5450.45|23
1723680460000|2024-08-15 00:07:40|5451.17|5450.57|5451.3|5450.7|5451.3|5450.7|5451.05|5450.45|15
1723680470000|2024-08-15 00:07:50|5451.55|5450.95|5451.3|5450.7|5451.55|5450.95|5451.17|5450.57|6
1723680480000|2024-08-15 00:08:00|5451.42|5450.82|5451.92|5451.32|5451.92|5451.32|5451.42|5450.82|15
1723680490000|2024-08-15 00:08:10|5451.8|5451.2|5452.05|5451.45|5452.17|5451.57|5451.8|5451.2|39
1723680500000|2024-08-15 00:08:20|5452.17|5451.57|5451.8|5451.2|5452.3|5451.7|5451.8|5451.2|18
1723680510000|2024-08-15 00:08:30|5451.92|5451.32|5451.8|5451.2|5452.05|5451.45|5451.8|5451.2|4
1723680520000|2024-08-15 00:08:40|5451.55|5450.95|5451.55|5450.95|5451.8|5451.2|5451.55|5450.95|25
1723680530000|2024-08-15 00:08:50|5451.3|5450.7|5451.05|5450.45|5451.3|5450.7|5451.05|5450.45|19
1723680540000|2024-08-15 00:09:00|5450.92|5450.32|5451.05|5450.45|5451.05|5450.45|5450.8|5450.2|17
1723680550000|2024-08-15 00:09:10|5450.92|5450.32|5450.55|5449.95|5451.05|5450.45|5450.55|5449.95|24
1723680560000|2024-08-15 00:09:20|5450.67|5450.07|5450.92|5450.32|5451.05|5450.45|5450.67|5450.07|26
1723680570000|2024-08-15 00:09:30|5451.05|5450.45|5451.17|5450.57|5451.17|5450.57|5450.8|5450.2|26
1723680580000|2024-08-15 00:09:40|5451.3|5450.7|5451.05|5450.45|5451.55|5450.95|5451.05|5450.45|13
1723680590000|2024-08-15 00:09:50|5451.3|5450.7|5451.3|5450.7|5451.3|5450.7|5451.05|5450.45|13
1723680600000|2024-08-15 00:10:00|5451.42|5450.82|5451.55|5450.95|5451.8|5451.2|5451.42|5450.82|27
1723680610000|2024-08-15 00:10:10|5451.3|5450.7|5451.3|5450.7|5451.3|5450.7|5451.17|5450.57|9
1723680620000|2024-08-15 00:10:20|5451.05|5450.45|5451.8|5451.2|5451.8|5451.2|5451.05|5450.45|32
1723680630000|2024-08-15 00:10:30|5451.67|5451.07|5451.3|5450.7|5451.67|5451.07|5451.3|5450.7|43
1723680640000|2024-08-15 00:10:40|5451.17|5450.57|5451.3|5450.7|5451.3|5450.7|5451.05|5450.45|18
1723680650000|2024-08-15 00:10:50|||||||||1
1723680660000|2024-08-15 00:11:00|5451.55|5450.95|5451.3|5450.7|5451.55|5450.95|5451.3|5450.7|11
1723680680000|2024-08-15 00:11:20|5451.42|5450.82|5451.8|5451.2|5451.8|5451.2|5451.42|5450.82|19
1723680690000|2024-08-15 00:11:30|5452.3|5451.7|5452.3|5451.7|5452.3|5451.7|5452.3|5451.7|24
1723680700000|2024-08-15 00:11:40|5452.42|5451.82|5452.3|5451.7|5452.8|5452.2|5452.3|5451.7|26
1723680710000|2024-08-15 00:11:50|5452.05|5451.45|5452.05|5451.45|5452.3|5451.7|5452.05|5451.45|41
1723680720000|2024-08-15 00:12:00|5451.55|5450.95|5451.55|5450.95|5451.8|5451.2|5451.55|5450.95|16
1723680730000|2024-08-15 00:12:10|5451.3|5450.7|5451.8|5451.2|5451.8|5451.2|5451.3|5450.7|26
1723680740000|2024-08-15 00:12:20|5451.67|5451.07|5451.8|5451.2|5451.8|5451.2|5451.67|5451.07|20
1723680750000|2024-08-15 00:12:30|5452.05|5451.45|5451.8|5451.2|5452.05|5451.45|5451.55|5450.95|24
1723680760000|2024-08-15 00:12:40|5451.67|5451.07|5451.55|5450.95|5451.67|5451.07|5451.55|5450.95|2
1723680770000|2024-08-15 00:12:50|5451.42|5450.82|5451.42|5450.82|5451.55|5450.95|5451.42|5450.82|1
1723680780000|2024-08-15 00:13:00|5451.55|5450.95|5451.8|5451.2|5451.8|5451.2|5451.55|5450.95|2
1723680800000|2024-08-15 00:13:20|5451.67|5451.07|5451.8|5451.2|5451.8|5451.2|5451.55|5450.95|15
1723680810000|2024-08-15 00:13:30|5451.67|5451.07|5451.8|5451.2|5451.8|5451.2|5451.55|5450.95|8
1723680830000|2024-08-15 00:13:50|5451.55|5450.95|5451.8|5451.2|5451.8|5451.2|5451.55|5450.95|8
1723680840000|2024-08-15 00:14:00|5451.67|5451.07|5451.55|5450.95|5451.8|5451.2|5451.55|5450.95|7
1723680850000|2024-08-15 00:14:10|5451.67|5451.07|5451.8|5451.2|5452.17|5451.57|5451.67|5451.07|46
1723680860000|2024-08-15 00:14:20|5452.05|5451.45|5452.3|5451.7|5452.3|5451.7|5451.8|5451.2|17
1723680870000|2024-08-15 00:14:30|5452.17|5451.57|5451.8|5451.2|5452.17|5451.57|5451.67|5451.07|14
1723680880000|2024-08-15 00:14:40|5451.67|5451.07|5451.55|5450.95|5451.67|5451.07|5451.55|5450.95|2
1723680890000|2024-08-15 00:14:50|5451.8|5451.2|5452.3|5451.7|5452.3|5451.7|5451.8|5451.2|30
1723680900000|2024-08-15 00:15:00|5452.42|5451.82|5452.55|5451.95|5452.8|5452.2|5452.42|5451.82|29
1723680910000|2024-08-15 00:15:10|5452.67|5452.07|5452.8|5452.2|5453.05|5452.45|5452.67|5452.07|67
1723680920000|2024-08-15 00:15:20|5452.92|5452.32|5453.05|5452.45|5453.05|5452.45|5452.92|5452.32|11
1723680930000|2024-08-15 00:15:30|5452.92|5452.32|5452.8|5452.2|5453.05|5452.45|5452.8|5452.2|7
1723680940000|2024-08-15 00:15:40|5452.92|5452.32|5453.05|5452.45|5453.05|5452.45|5452.8|5452.2|3
1723680950000|2024-08-15 00:15:50|5452.92|5452.32|5452.8|5452.2|5453.05|5452.45|5452.8|5452.2|2
1723680970000|2024-08-15 00:16:10|5452.92|5452.32|5453.05|5452.45|5453.05|5452.45|5452.8|5452.2|8
1723680980000|2024-08-15 00:16:20|5452.92|5452.32|5452.92|5452.32|5453.05|5452.45|5452.92|5452.32|5
1723680990000|2024-08-15 00:16:30|5453.05|5452.45|5452.8|5452.2|5453.05|5452.45|5452.8|5452.2|10
1723681000000|2024-08-15 00:16:40|5452.3|5451.7|5452.42|5451.82|5452.55|5451.95|5452.3|5451.7|28
1723681010000|2024-08-15 00:16:50|5452.3|5451.7|5452.3|5451.7|5452.42|5451.82|5452.3|5451.7|4
1723681020000|2024-08-15 00:17:00|5452.17|5451.57|5452.05|5451.45|5452.17|5451.57|5451.92|5451.32|17
1723681030000|2024-08-15 00:17:10|5451.92|5451.32|5451.8|5451.2|5452.05|5451.45|5451.8|5451.2|4
1723681040000|2024-08-15 00:17:20|5451.55|5450.95|5451.55|5450.95|5451.55|5450.95|5451.55|5450.95|4
1723681050000|2024-08-15 00:17:30|5451.3|5450.7|5451.3|5450.7|5451.55|5450.95|5451.3|5450.7|13
1723681070000|2024-08-15 00:17:50|5451.42|5450.82|5451.55|5450.95|5451.55|5450.95|5451.3|5450.7|7
1723681080000|2024-08-15 00:18:00|5451.67|5451.07|5451.55|5450.95|5451.8|5451.2|5451.55|5450.95|27
1723681090000|2024-08-15 00:18:10|5451.67|5451.07|5451.8|5451.2|5451.8|5451.2|5451.67|5451.07|2
1723681100000|2024-08-15 00:18:20|5451.67|5451.07|5451.55|5450.95|5451.67|5451.07|5451.55|5450.95|0
1723681110000|2024-08-15 00:18:30|5451.67|5451.07|5451.55|5450.95|5451.8|5451.2|5451.55|5450.95|7
1723681120000|2024-08-15 00:18:40|5451.67|5451.07|5451.55|5450.95|5451.67|5451.07|5451.55|5450.95|0
1723681130000|2024-08-15 00:18:50|5451.42|5450.82|5451.55|5450.95|5451.55|5450.95|5451.17|5450.57|15
1723681140000|2024-08-15 00:19:00|5451.42|5450.82|5451.92|5451.32|5451.92|5451.32|5451.42|5450.82|16
1723681150000|2024-08-15 00:19:10|5452.05|5451.45|5452.3|5451.7|5452.55|5451.95|5452.05|5451.45|16
1723681160000|2024-08-15 00:19:20|5452.42|5451.82|5452.8|5452.2|5452.8|5452.2|5452.3|5451.7|24
1723681170000|2024-08-15 00:19:30|5453.05|5452.45|5453.05|5452.45|5453.05|5452.45|5452.92|5452.32|12
1723681180000|2024-08-15 00:19:40|5452.92|5452.32|5452.8|5452.2|5453.3|5452.7|5452.8|5452.2|40
1723681190000|2024-08-15 00:19:50|5453.05|5452.45|5453.55|5452.95|5453.55|5452.95|5453.05|5452.45|100
1723681200000|2024-08-15 00:20:00|5453.8|5453.2|5452.92|5452.32|5453.8|5453.2|5452.92|5452.32|135
1723681210000|2024-08-15 00:20:10|5453.05|5452.45|5453.3|5452.7|5453.55|5452.95|5453.05|5452.45|148
1723681220000|2024-08-15 00:20:20|5453.05|5452.45|5453.05|5452.45|5453.05|5452.45|5453.05|5452.45|8
1723681230000|2024-08-15 00:20:30|5453.17|5452.57|5453.05|5452.45|5453.3|5452.7|5453.05|5452.45|17
1723681250000|2024-08-15 00:20:50|5452.8|5452.2|5453.05|5452.45|5453.05|5452.45|5452.8|5452.2|31
1723681260000|2024-08-15 00:21:00|5452.92|5452.32|5452.92|5452.32|5453.05|5452.45|5452.8|5452.2|7
1723681270000|2024-08-15 00:21:10|5453.05|5452.45|5453.3|5452.7|5453.3|5452.7|5453.05|5452.45|10
1723681280000|2024-08-15 00:21:20|5453.55|5452.95|5453.05|5452.45|5453.55|5452.95|5453.05|5452.45|18
1723681290000|2024-08-15 00:21:30|||||||||15
1723681300000|2024-08-15 00:21:40|5452.92|5452.32|5452.8|5452.2|5453.05|5452.45|5452.8|5452.2|5
1723681320000|2024-08-15 00:22:00|5452.92|5452.32|5452.92|5452.32|5452.92|5452.32|5452.92|5452.32|13
1723681330000|2024-08-15 00:22:10|5452.8|5452.2|5453.05|5452.45|5453.05|5452.45|5452.8|5452.2|4
1723681340000|2024-08-15 00:22:20|5452.8|5452.2|5453.05|5452.45|5453.05|5452.45|5452.8|5452.2|8
1723681350000|2024-08-15 00:22:30|5453.3|5452.7|5453.3|5452.7|5453.3|5452.7|5453.05|5452.45|21
1723681360000|2024-08-15 00:22:40|||||||||2
1723681370000|2024-08-15 00:22:50|5453.55|5452.95|5453.8|5453.2|5453.8|5453.2|5453.55|5452.95|23
1723681380000|2024-08-15 00:23:00|5453.92|5453.32|5453.92|5453.32|5454.3|5453.7|5453.8|5453.2|39
1723681390000|2024-08-15 00:23:10|5454.05|5453.45|5454.05|5453.45|5454.3|5453.7|5453.8|5453.2|38
1723681400000|2024-08-15 00:23:20|5454.3|5453.7|5454.3|5453.7|5454.3|5453.7|5454.3|5453.7|15
1723681410000|2024-08-15 00:23:30|5454.33|5453.73|5454.24|5453.64|5454.54|5453.94|5454.23|5453.63|17
1723681420000|2024-08-15 00:23:40|5454.25|5453.65|5454.52|5453.92|5454.52|5453.92|5454.25|5453.65|10
1723681430000|2024-08-15 00:23:50|5454.54|5453.94|5455.27|5454.67|5455.27|5454.67|5454.54|5453.94|77
1723681440000|2024-08-15 00:24:00|5455.35|5454.75|5455.4|5454.8|5455.52|5454.92|5455.27|5454.67|15
1723681450000|2024-08-15 00:24:10|5455.27|5454.67|5455.65|5455.05|5455.9|5455.3|5455.15|5454.55|93
1723681460000|2024-08-15 00:24:20|5455.9|5455.3|5457.4|5456.8|5457.65|5457.05|5455.77|5455.17|207
1723681470000|2024-08-15 00:24:30|5457.15|5456.55|5456.9|5456.3|5457.15|5456.55|5456.9|5456.3|33
1723681480000|2024-08-15 00:24:40|5456.77|5456.17|5456.65|5456.05|5456.9|5456.3|5456.4|5455.8|44
1723681490000|2024-08-15 00:24:50|5456.52|5455.92|5456.9|5456.3|5456.9|5456.3|5456.4|5455.8|40
1723681500000|2024-08-15 00:25:00|5456.77|5456.17|5456.65|5456.05|5456.77|5456.17|5456.65|5456.05|15
1723681510000|2024-08-15 00:25:10|5456.52|5455.92|5456.27|5455.67|5456.52|5455.92|5456.27|5455.67|31
1723681520000|2024-08-15 00:25:20|5456.4|5455.8|5456.15|5455.55|5456.4|5455.8|5455.9|5455.3|30
1723681530000|2024-08-15 00:25:30|5456.27|5455.67|5456.02|5455.42|5456.27|5455.67|5456.02|5455.42|9
1723681540000|2024-08-15 00:25:40|5455.65|5455.05|5455.65|5455.05|5455.9|5455.3|5455.65|5455.05|31
1723681550000|2024-08-15 00:25:50|5455.4|5454.8|5455.4|5454.8|5455.4|5454.8|5455.4|5454.8|19
1723681560000|2024-08-15 00:26:00|5455.52|5454.92|5456.15|5455.55|5456.15|5455.55|5455.52|5454.92|70
1723681570000|2024-08-15 00:26:10|5455.9|5455.3|5456.15|5455.55|5456.15|5455.55|5455.9|5455.3|14
1723681580000|2024-08-15 00:26:20|5456.27|5455.67|5455.9|5455.3|5456.27|5455.67|5455.9|5455.3|27
1723681590000|2024-08-15 00:26:30|5455.65|5455.05|5455.4|5454.8|5455.65|5455.05|5455.4|5454.8|49
1723681600000|2024-08-15 00:26:40|5455.52|5454.92|5455.4|5454.8|5455.52|5454.92|5455.4|5454.8|2
1723681610000|2024-08-15 00:26:50|5455.65|5455.05|5455.65|5455.05|5455.65|5455.05|5455.65|5455.05|8
1723681620000|2024-08-15 00:27:00|5455.52|5454.92|5455.52|5454.92|5455.52|5454.92|5455.4|5454.8|7
1723681630000|2024-08-15 00:27:10|5455.4|5454.8|5454.9|5454.3|5455.4|5454.8|5454.9|5454.3|10
1723681640000|2024-08-15 00:27:20|5454.4|5453.8|5454.4|5453.8|5454.65|5454.05|5454.4|5453.8|109
1723681650000|2024-08-15 00:27:30|5454.52|5453.92|5454.4|5453.8|5454.65|5454.05|5454.4|5453.8|18
1723681660000|2024-08-15 00:27:40|5454.27|5453.67|5454.4|5453.8|5454.65|5454.05|5454.27|5453.67|20
1723681670000|2024-08-15 00:27:50|5454.65|5454.05|5454.65|5454.05|5454.65|5454.05|5454.65|5454.05|6
1723681680000|2024-08-15 00:28:00|||||||||4
1723681690000|2024-08-15 00:28:10|||||||||1
1723681700000|2024-08-15 00:28:20|5454.9|5454.3|5455.15|5454.55|5455.15|5454.55|5454.77|5454.17|31
1723681710000|2024-08-15 00:28:30|5455.02|5454.42|5454.9|5454.3|5455.15|5454.55|5454.4|5453.8|65
1723681720000|2024-08-15 00:28:40|5454.77|5454.17|5454.9|5454.3|5454.9|5454.3|5454.65|5454.05|23
1723681730000|2024-08-15 00:28:50|5454.65|5454.05|5454.65|5454.05|5454.65|5454.05|5454.65|5454.05|6
1723681740000|2024-08-15 00:29:00|5454.77|5454.17|5454.9|5454.3|5455.15|5454.55|5454.77|5454.17|26
1723681750000|2024-08-15 00:29:10|5455.02|5454.42|5455.15|5454.55|5455.15|5454.55|5455.02|5454.42|10
1723681760000|2024-08-15 00:29:20|5455.02|5454.42|5454.9|5454.3|5455.15|5454.55|5454.65|5454.05|13
1723681770000|2024-08-15 00:29:30|5454.77|5454.17|5454.9|5454.3|5454.9|5454.3|5454.65|5454.05|17
1723681790000|2024-08-15 00:29:50|5455.02|5454.42|5454.9|5454.3|5455.15|5454.55|5454.77|5454.17|21
1723681800000|2024-08-15 00:30:00|5454.65|5454.05|5454.4|5453.8|5454.65|5454.05|5454.4|5453.8|8
1723681810000|2024-08-15 00:30:10|5454.27|5453.67|5454.4|5453.8|5454.4|5453.8|5454.27|5453.67|8
1723681820000|2024-08-15 00:30:20|5454.27|5453.67|5454.4|5453.8|5454.4|5453.8|5454.27|5453.67|12
1723681830000|2024-08-15 00:30:30|5454.27|5453.67|5454.15|5453.55|5454.27|5453.67|5454.15|5453.55|7
1723681840000|2024-08-15 00:30:40|5454.27|5453.67|5454.4|5453.8|5454.4|5453.8|5454.27|5453.67|5
1723681850000|2024-08-15 00:30:50|5454.65|5454.05|5454.65|5454.05|5454.65|5454.05|5454.65|5454.05|6
1723681860000|2024-08-15 00:31:00|5454.77|5454.17|5455.15|5454.55|5455.15|5454.55|5454.77|5454.17|12
1723681870000|2024-08-15 00:31:10|5455.27|5454.67|5455.4|5454.8|5455.4|5454.8|5455.27|5454.67|15
1723681880000|2024-08-15 00:31:20|5455.27|5454.67|5455.65|5455.05|5455.65|5455.05|5455.27|5454.67|21
1723681890000|2024-08-15 00:31:30|5455.52|5454.92|5455.65|5455.05|5455.65|5455.05|5455.52|5454.92|10
1723681900000|2024-08-15 00:31:40|5455.77|5455.17|5455.65|5455.05|5455.9|5455.3|5455.65|5455.05|12
1723681920000|2024-08-15 00:32:00|5455.77|5455.17|5455.52|5454.92|5455.9|5455.3|5455.52|5454.92|11
1723681930000|2024-08-15 00:32:10|5455.65|5455.05|5455.65|5455.05|5455.65|5455.05|5455.52|5454.92|1
1723681940000|2024-08-15 00:32:20|5455.9|5455.3|5455.9|5455.3|5456.15|5455.55|5455.9|5455.3|54
1723681950000|2024-08-15 00:32:30|5456.02|5455.42|5455.9|5455.3|5456.15|5455.55|5455.9|5455.3|6
1723681960000|2024-08-15 00:32:40|5455.65|5455.05|5455.65|5455.05|5455.65|5455.05|5455.65|5455.05|12
1723681970000|2024-08-15 00:32:50|5455.9|5455.3|5455.9|5455.3|5455.9|5455.3|5455.9|5455.3|6
1723681980000|2024-08-15 00:33:00|5455.77|5455.17|5455.77|5455.17|5455.77|5455.17|5455.65|5455.05|14
1723681990000|2024-08-15 00:33:10|5455.9|5455.3|5455.65|5455.05|5455.9|5455.3|5455.65|5455.05|4
1723682000000|2024-08-15 00:33:20|5455.4|5454.8|5455.4|5454.8|5455.4|5454.8|5455.4|5454.8|13
1723682010000|2024-08-15 00:33:30|5455.15|5454.55|5455.15|5454.55|5455.15|5454.55|5455.15|5454.55|13
1723682020000|2024-08-15 00:33:40|5455.4|5454.8|5455.4|5454.8|5455.4|5454.8|5455.4|5454.8|11
1723682030000|2024-08-15 00:33:50|5455.65|5455.05|5455.65|5455.05|5455.65|5455.05|5455.65|5455.05|10
1723682040000|2024-08-15 00:34:00|5455.52|5454.92|5455.52|5454.92|5455.65|5455.05|5455.52|5454.92|18
1723682050000|2024-08-15 00:34:10|5455.65|5455.05|5455.52|5454.92|5455.65|5455.05|5455.4|5454.8|4
1723682060000|2024-08-15 00:34:20|5455.65|5455.05|5456.15|5455.55|5456.15|5455.55|5455.65|5455.05|11
1723682070000|2024-08-15 00:34:30|5456.27|5455.67|5456.4|5455.8|5456.4|5455.8|5456.27|5455.67|8
1723682080000|2024-08-15 00:34:40|||||||||3
1723682100000|2024-08-15 00:35:00|5456.52|5455.92|5456.27|5455.67|5456.65|5456.05|5456.15|5455.55|26
1723682110000|2024-08-15 00:35:10|5456.4|5455.8|5457.27|5456.67|5457.65|5457.05|5456.27|5455.67|128
1723682120000|2024-08-15 00:35:20|5457.15|5456.55|5457.65|5457.05|5457.9|5457.3|5457.15|5456.55|97
1723682130000|2024-08-15 00:35:30|5457.4|5456.8|5457.15|5456.55|5457.4|5456.8|5457.15|5456.55|19
1723682140000|2024-08-15 00:35:40|5457.02|5456.42|5456.9|5456.3|5457.15|5456.55|5456.9|5456.3|6
1723682150000|2024-08-15 00:35:50|5457.02|5456.42|5456.9|5456.3|5457.15|5456.55|5456.9|5456.3|19
1723682160000|2024-08-15 00:36:00|5457.02|5456.42|5456.9|5456.3|5457.02|5456.42|5456.9|5456.3|7
1723682170000|2024-08-15 00:36:10|5457.02|5456.42|5456.65|5456.05|5457.02|5456.42|5456.65|5456.05|8
1723682180000|2024-08-15 00:36:20|5456.9|5456.3|5456.9|5456.3|5456.9|5456.3|5456.9|5456.3|24
1723682190000|2024-08-15 00:36:30|5457.15|5456.55|5457.15|5456.55|5457.27|5456.67|5457.15|5456.55|14
1723682200000|2024-08-15 00:36:40|5457.02|5456.42|5456.9|5456.3|5457.02|5456.42|5456.9|5456.3|3
1723682210000|2024-08-15 00:36:50|5457.02|5456.42|5457.4|5456.8|5457.4|5456.8|5457.02|5456.42|12
1723682220000|2024-08-15 00:37:00|5457.27|5456.67|5457.4|5456.8|5457.4|5456.8|5457.15|5456.55|9
1723682230000|2024-08-15 00:37:10|5457.27|5456.67|5457.4|5456.8|5457.4|5456.8|5457.15|5456.55|14
1723682250000|2024-08-15 00:37:30|5457.52|5456.92|5457.65|5457.05|5457.65|5457.05|5457.52|5456.92|22
1723682260000|2024-08-15 00:37:40|5457.52|5456.92|5457.77|5457.17|5457.9|5457.3|5457.4|5456.8|34
1723682270000|2024-08-15 00:37:50|5457.65|5457.05|5457.9|5457.3|5457.9|5457.3|5457.65|5457.05|2
1723682280000|2024-08-15 00:38:00|5457.77|5457.17|5457.65|5457.05|5457.9|5457.3|5457.65|5457.05|15
1723682290000|2024-08-15 00:38:10|5457.77|5457.17|5457.9|5457.3|5457.9|5457.3|5457.77|5457.17|25
1723682300000|2024-08-15 00:38:20|5458.02|5457.42|5458.02|5457.42|5458.02|5457.42|5458.02|5457.42|2
1723682310000|2024-08-15 00:38:30|5457.9|5457.3|5457.4|5456.8|5457.9|5457.3|5457.4|5456.8|32
1723682320000|2024-08-15 00:38:40|||||||||4
1723682340000|2024-08-15 00:39:00|5457.52|5456.92|5457.9|5457.3|5457.9|5457.3|5457.4|5456.8|42
1723682350000|2024-08-15 00:39:10|5457.77|5457.17|5457.77|5457.17|5457.9|5457.3|5457.65|5457.05|12
1723682360000|2024-08-15 00:39:20|5457.9|5457.3|5457.9|5457.3|5458.02|5457.42|5457.9|5457.3|14
1723682370000|2024-08-15 00:39:30|5458.02|5457.42|5457.9|5457.3|5458.15|5457.55|5457.9|5457.3|7
1723682380000|2024-08-15 00:39:40|5458.15|5457.55|5458.02|5457.42|5458.15|5457.55|5457.9|5457.3|9
1723682390000|2024-08-15 00:39:50|5458.15|5457.55|5458.02|5457.42|5458.15|5457.55|5458.02|5457.42|4
1723682400000|2024-08-15 00:40:00|5458.15|5457.55|5457.9|5457.3|5458.15|5457.55|5457.9|5457.3|13
1723682410000|2024-08-15 00:40:10|||||||||5
1723682420000|2024-08-15 00:40:20|5457.77|5457.17|5457.77|5457.17|5457.9|5457.3|5457.77|5457.17|4
1723682430000|2024-08-15 00:40:30|5457.9|5457.3|5457.65|5457.05|5457.9|5457.3|5457.65|5457.05|1
1723682440000|2024-08-15 00:40:40|||||||||8
1723682460000|2024-08-15 00:41:00|5457.9|5457.3|5457.9|5457.3|5457.9|5457.3|5457.9|5457.3|9
1723682470000|2024-08-15 00:41:10|5457.77|5457.17|5457.9|5457.3|5457.9|5457.3|5457.65|5457.05|5
1723682480000|2024-08-15 00:41:20|5457.77|5457.17|5457.9|5457.3|5457.9|5457.3|5457.77|5457.17|25
1723682490000|2024-08-15 00:41:30|5458.02|5457.42|5457.9|5457.3|5458.15|5457.55|5457.9|5457.3|14
1723682500000|2024-08-15 00:41:40|5457.77|5457.17|5457.65|5457.05|5457.77|5457.17|5457.65|5457.05|9
1723682510000|2024-08-15 00:41:50|||||||||16
1723682520000|2024-08-15 00:42:00|5457.52|5456.92|5457.4|5456.8|5457.52|5456.92|5457.4|5456.8|9
1723682530000|2024-08-15 00:42:10|5457.52|5456.92|5457.65|5457.05|5457.65|5457.05|5457.52|5456.92|22
1723682540000|2024-08-15 00:42:20|5457.9|5457.3|5458.15|5457.55|5458.15|5457.55|5457.9|5457.3|30
1723682550000|2024-08-15 00:42:30|5458.02|5457.42|5458.15|5457.55|5458.15|5457.55|5458.02|5457.42|3
1723682560000|2024-08-15 00:42:40|5458.27|5457.67|5458.15|5457.55|5458.4|5457.8|5458.15|5457.55|13
1723682570000|2024-08-15 00:42:50|5458.27|5457.67|5457.65|5457.05|5458.27|5457.67|5457.65|5457.05|10
1723682580000|2024-08-15 00:43:00|5457.9|5457.3|5457.9|5457.3|5458.15|5457.55|5457.9|5457.3|191
1723682590000|2024-08-15 00:43:10|5457.77|5457.17|5457.52|5456.92|5457.77|5457.17|5457.4|5456.8|94
1723682600000|2024-08-15 00:43:20|5457.65|5457.05|5457.4|5456.8|5457.77|5457.17|5457.4|5456.8|42
1723682610000|2024-08-15 00:43:30|||||||||5
1723682620000|2024-08-15 00:43:40|||||||||29
1723682630000|2024-08-15 00:43:50|5457.27|5456.67|5457.15|5456.55|5457.4|5456.8|5457.15|5456.55|15
1723682640000|2024-08-15 00:44:00|5457.02|5456.42|5457.4|5456.8|5457.4|5456.8|5456.9|5456.3|44
1723682660000|2024-08-15 00:44:20|5457.15|5456.55|5457.15|5456.55|5457.15|5456.55|5456.9|5456.3|307
1723682670000|2024-08-15 00:44:30|5457.02|5456.42|5456.9|5456.3|5457.02|5456.42|5456.77|5456.17|125
1723682680000|2024-08-15 00:44:40|5456.77|5456.17|5456.9|5456.3|5456.9|5456.3|5456.65|5456.05|17
1723682690000|2024-08-15 00:44:50|||||||||1
1723682700000|2024-08-15 00:45:00|5456.77|5456.17|5456.9|5456.3|5457.15|5456.55|5456.65|5456.05|21
1723682710000|2024-08-15 00:45:10|5456.77|5456.17|5456.65|5456.05|5456.9|5456.3|5456.65|5456.05|37
1723682720000|2024-08-15 00:45:20|5456.77|5456.17|5457.15|5456.55|5457.15|5456.55|5456.65|5456.05|92
1723682730000|2024-08-15 00:45:30|5456.9|5456.3|5457.15|5456.55|5457.15|5456.55|5456.9|5456.3|15
1723682740000|2024-08-15 00:45:40|5456.9|5456.3|5457.15|5456.55|5457.15|5456.55|5456.9|5456.3|127
1723682750000|2024-08-15 00:45:50|5457.02|5456.42|5457.27|5456.67|5457.27|5456.67|5456.9|5456.3|46
1723682760000|2024-08-15 00:46:00|5457.4|5456.8|5457.15|5456.55|5457.4|5456.8|5457.15|5456.55|16
1723682770000|2024-08-15 00:46:10|5457.4|5456.8|5457.65|5457.05|5457.65|5457.05|5457.15|5456.55|22
1723682780000|2024-08-15 00:46:20|5457.77|5457.17|5458.4|5457.8|5458.4|5457.8|5457.77|5457.17|95
1723682790000|2024-08-15 00:46:30|5458.27|5457.67|5457.9|5457.3|5458.77|5458.17|5457.9|5457.3|266
1723682800000|2024-08-15 00:46:40|5458.02|5457.42|5458.02|5457.42|5458.02|5457.42|5458.02|5457.42|71
1723682810000|2024-08-15 00:46:50|5457.9|5457.3|5457.9|5457.3|5458.02|5457.42|5457.9|5457.3|5
1723682820000|2024-08-15 00:47:00|5457.77|5457.17|5457.65|5457.05|5457.77|5457.17|5457.65|5457.05|61
1723682830000|2024-08-15 00:47:10|5457.9|5457.3|5457.65|5457.05|5457.9|5457.3|5457.65|5457.05|32
1723682840000|2024-08-15 00:47:20|5457.52|5456.92|5457.65|5457.05|5457.65|5457.05|5457.4|5456.8|23
1723682850000|2024-08-15 00:47:30|5457.9|5457.3|5457.9|5457.3|5457.9|5457.3|5457.9|5457.3|24
1723682860000|2024-08-15 00:47:40|5457.65|5457.05|5457.65|5457.05|5457.65|5457.05|5457.65|5457.05|7
1723682870000|2024-08-15 00:47:50|5457.9|5457.3|5457.65|5457.05|5457.9|5457.3|5457.65|5457.05|28
1723682880000|2024-08-15 00:48:00|5457.77|5457.17|5457.65|5457.05|5457.77|5457.17|5457.65|5457.05|74
1723682890000|2024-08-15 00:48:10|5457.52|5456.92|5457.4|5456.8|5457.52|5456.92|5457.15|5456.55|64
1723682900000|2024-08-15 00:48:20|5457.15|5456.55|5457.4|5456.8|5457.4|5456.8|5457.15|5456.55|7
1723682910000|2024-08-15 00:48:30|5457.27|5456.67|5457.4|5456.8|5457.4|5456.8|5457.15|5456.55|13
1723682920000|2024-08-15 00:48:40|5457.65|5457.05|5457.65|5457.05|5457.65|5457.05|5457.65|5457.05|25
1723682940000|2024-08-15 00:49:00|||||||||12
1723682950000|2024-08-15 00:49:10|5457.9|5457.3|5457.9|5457.3|5457.9|5457.3|5457.9|5457.3|30
1723682960000|2024-08-15 00:49:20|||||||||27
1723682970000|2024-08-15 00:49:30|||||||||14
1723682980000|2024-08-15 00:49:40|5457.77|5457.17|5457.65|5457.05|5457.77|5457.17|5457.65|5457.05|12
1723682990000|2024-08-15 00:49:50|5457.77|5457.17|5457.9|5457.3|5457.9|5457.3|5457.77|5457.17|10
1723683000000|2024-08-15 00:50:00|5457.77|5457.17|5457.65|5457.05|5457.77|5457.17|5457.65|5457.05|7
1723683010000|2024-08-15 00:50:10|5457.77|5457.17|5457.9|5457.3|5457.9|5457.3|5457.65|5457.05|29
1723683020000|2024-08-15 00:50:20|5457.77|5457.17|5457.9|5457.3|5457.9|5457.3|5457.65|5457.05|118
1723683030000|2024-08-15 00:50:30|5457.65|5457.05|5457.65|5457.05|5457.9|5457.3|5457.65|5457.05|35
1723683040000|2024-08-15 00:50:40|5457.77|5457.17|5457.9|5457.3|5457.9|5457.3|5457.65|5457.05|12
1723683050000|2024-08-15 00:50:50|5457.77|5457.17|5457.9|5457.3|5457.9|5457.3|5457.65|5457.05|14
1723683060000|2024-08-15 00:51:00|5458.15|5457.55|5458.4|5457.8|5458.4|5457.8|5458.15|5457.55|96
1723683070000|2024-08-15 00:51:10|5458.52|5457.92|5458.9|5458.3|5458.9|5458.3|5458.52|5457.92|16
1723683080000|2024-08-15 00:51:20|5459.02|5458.42|5458.9|5458.3|5459.02|5458.42|5458.4|5457.8|57
1723683090000|2024-08-15 00:51:30|5458.65|5458.05|5458.65|5458.05|5458.77|5458.17|5458.65|5458.05|40
1723683100000|2024-08-15 00:51:40|5458.4|5457.8|5458.4|5457.8|5458.65|5458.05|5458.4|5457.8|11
1723683110000|2024-08-15 00:51:50|5458.52|5457.92|5458.9|5458.3|5458.9|5458.3|5458.52|5457.92|37
1723683120000|2024-08-15 00:52:00|5458.77|5458.17|5458.9|5458.3|5459.15|5458.55|5458.77|5458.17|30
1723683130000|2024-08-15 00:52:10|5459.15|5458.55|5459.15|5458.55|5459.15|5458.55|5459.15|5458.55|3
1723683140000|2024-08-15 00:52:20|5459.02|5458.42|5458.9|5458.3|5459.02|5458.42|5458.9|5458.3|4
1723683150000|2024-08-15 00:52:30|||||||||7
1723683160000|2024-08-15 00:52:40|5459.02|5458.42|5459.02|5458.42|5459.15|5458.55|5459.02|5458.42|16
1723683170000|2024-08-15 00:52:50|5459.15|5458.55|5459.02|5458.42|5459.15|5458.55|5459.02|5458.42|8
1723683180000|2024-08-15 00:53:00|5458.9|5458.3|5460.4|5459.8|5460.4|5459.8|5458.9|5458.3|162
1723683190000|2024-08-15 00:53:10|5460.27|5459.67|5460.4|5459.8|5460.4|5459.8|5460.15|5459.55|19
1723683200000|2024-08-15 00:53:20|5460.15|5459.55|5459.65|5459.05|5460.15|5459.55|5459.65|5459.05|22
1723683210000|2024-08-15 00:53:30|5459.52|5458.92|5459.4|5458.8|5459.52|5458.92|5459.4|5458.8|15
1723683220000|2024-08-15 00:53:40|5459.52|5458.92|5459.65|5459.05|5459.9|5459.3|5459.4|5458.8|53
1723683230000|2024-08-15 00:53:50|||||||||2
1723683240000|2024-08-15 00:54:00|5459.52|5458.92|5459.4|5458.8|5459.52|5458.92|5459.15|5458.55|22
1723683250000|2024-08-15 00:54:10|||||||||25
1723683260000|2024-08-15 00:54:20|5459.65|5459.05|5459.65|5459.05|5459.65|5459.05|5459.4|5458.8|24
1723683270000|2024-08-15 00:54:30|||||||||3
1723683280000|2024-08-15 00:54:40|5459.77|5459.17|5460.4|5459.8|5460.4|5459.8|5459.77|5459.17|126
1723683290000|2024-08-15 00:54:50|5460.27|5459.67|5460.15|5459.55|5460.4|5459.8|5460.15|5459.55|10
1723683300000|2024-08-15 00:55:00|5459.9|5459.3|5459.9|5459.3|5459.9|5459.3|5459.9|5459.3|9
1723683310000|2024-08-15 00:55:10|5459.77|5459.17|5459.9|5459.3|5459.9|5459.3|5459.65|5459.05|25
1723683320000|2024-08-15 00:55:20|5460.15|5459.55|5459.65|5459.05|5460.15|5459.55|5459.52|5458.92|134
1723683330000|2024-08-15 00:55:30|5459.52|5458.92|5459.15|5458.55|5459.52|5458.92|5459.15|5458.55|16
1723683340000|2024-08-15 00:55:40|5459.27|5458.67|5459.15|5458.55|5459.27|5458.67|5459.15|5458.55|26
1723683350000|2024-08-15 00:55:50|5459.02|5458.42|5458.9|5458.3|5459.02|5458.42|5458.9|5458.3|6
1723683360000|2024-08-15 00:56:00|5459.02|5458.42|5458.9|5458.3|5459.15|5458.55|5458.9|5458.3|12
1723683370000|2024-08-15 00:56:10|5458.77|5458.17|5458.9|5458.3|5458.9|5458.3|5458.65|5458.05|24
1723683380000|2024-08-15 00:56:20|5459.15|5458.55|5459.15|5458.55|5459.15|5458.55|5459.15|5458.55|10
1723683390000|2024-08-15 00:56:30|5459.27|5458.67|5459.4|5458.8|5459.4|5458.8|5459.27|5458.67|3
1723683400000|2024-08-15 00:56:40|||||||||1
1723683410000|2024-08-15 00:56:50|5459.52|5458.92|5459.52|5458.92|5459.65|5459.05|5459.4|5458.8|8
1723683420000|2024-08-15 00:57:00|5459.65|5459.05|5459.65|5459.05|5459.65|5459.05|5459.4|5458.8|4
1723683430000|2024-08-15 00:57:10|5459.52|5458.92|5459.65|5459.05|5459.65|5459.05|5459.4|5458.8|3
1723683450000|2024-08-15 00:57:30|5459.4|5458.8|5459.02|5458.42|5459.4|5458.8|5458.9|5458.3|19
1723683460000|2024-08-15 00:57:40|5459.15|5458.55|5459.15|5458.55|5459.15|5458.55|5459.02|5458.42|24
1723683480000|2024-08-15 00:58:00|5458.9|5458.3|5459.15|5458.55|5459.15|5458.55|5458.9|5458.3|9
1723683490000|2024-08-15 00:58:10|5459.02|5458.42|5458.9|5458.3|5459.02|5458.42|5458.9|5458.3|5
1723683500000|2024-08-15 00:58:20|5459.02|5458.42|5459.15|5458.55|5459.15|5458.55|5459.02|5458.42|3
1723683510000|2024-08-15 00:58:30|5459.27|5458.67|5459.4|5458.8|5459.4|5458.8|5459.27|5458.67|16
1723683520000|2024-08-15 00:58:40|5459.27|5458.67|5459.4|5458.8|5459.4|5458.8|5459.27|5458.67|6
1723683530000|2024-08-15 00:58:50|5459.15|5458.55|5459.15|5458.55|5459.15|5458.55|5459.15|5458.55|21
1723683540000|2024-08-15 00:59:00|5459.02|5458.42|5459.15|5458.55|5459.27|5458.67|5459.02|5458.42|17
1723683550000|2024-08-15 00:59:10|||||||||2
1723683560000|2024-08-15 00:59:20|||||||||7
1723683570000|2024-08-15 00:59:30|5458.9|5458.3|5458.9|5458.3|5458.9|5458.3|5458.9|5458.3|25
1723683600000|2024-08-15 01:00:00|5459.15|5458.55|5458.9|5458.3|5459.15|5458.55|5458.9|5458.3|32
1723683610000|2024-08-15 01:00:10|5458.77|5458.17|5458.65|5458.05|5458.77|5458.17|5458.65|5458.05|11
1723683620000|2024-08-15 01:00:20|5458.52|5457.92|5458.4|5457.8|5458.52|5457.92|5458.02|5457.42|91
1723683630000|2024-08-15 01:00:30|5458.15|5457.55|5458.15|5457.55|5458.15|5457.55|5458.15|5457.55|31
1723683640000|2024-08-15 01:00:40|||||||||3
1723683650000|2024-08-15 01:00:50|5458.27|5457.67|5458.65|5458.05|5458.65|5458.05|5458.27|5457.67|39
1723683660000|2024-08-15 01:01:00|5458.52|5457.92|5458.4|5457.8|5458.65|5458.05|5458.4|5457.8|18
1723683670000|2024-08-15 01:01:10|5458.27|5457.67|5458.4|5457.8|5458.4|5457.8|5458.15|5457.55|13
1723683680000|2024-08-15 01:01:20|5458.27|5457.67|5458.27|5457.67|5458.27|5457.67|5458.15|5457.55|13
1723683690000|2024-08-15 01:01:30|5458.4|5457.8|5458.4|5457.8|5458.4|5457.8|5458.15|5457.55|6
1723683700000|2024-08-15 01:01:40|5458.27|5457.67|5458.27|5457.67|5458.27|5457.67|5458.27|5457.67|2
1723683710000|2024-08-15 01:01:50|5458.4|5457.8|5458.4|5457.8|5458.4|5457.8|5458.15|5457.55|11
1723683720000|2024-08-15 01:02:00|5458.15|5457.55|5457.9|5457.3|5458.15|5457.55|5457.9|5457.3|25
1723683730000|2024-08-15 01:02:10|5458.02|5457.42|5458.15|5457.55|5458.15|5457.55|5458.02|5457.42|17
1723683750000|2024-08-15 01:02:30|||||||||2
1723683760000|2024-08-15 01:02:40|||||||||1
1723683770000|2024-08-15 01:02:50|5458.27|5457.67|5458.15|5457.55|5458.27|5457.67|5458.15|5457.55|8
1723683780000|2024-08-15 01:03:00|5458.02|5457.42|5457.9|5457.3|5458.02|5457.42|5457.9|5457.3|7
1723683790000|2024-08-15 01:03:10|5457.65|5457.05|5458.15|5457.55|5458.15|5457.55|5457.65|5457.05|34
1723683810000|2024-08-15 01:03:30|5458.27|5457.67|5458.4|5457.8|5458.4|5457.8|5458.27|5457.67|32
1723683820000|2024-08-15 01:03:40|5458.52|5457.92|5458.9|5458.3|5459.02|5458.42|5458.52|5457.92|18
1723683830000|2024-08-15 01:03:50|5458.77|5458.17|5458.9|5458.3|5458.9|5458.3|5458.65|5458.05|12
1723683840000|2024-08-15 01:04:00|5458.77|5458.17|5458.65|5458.05|5458.77|5458.17|5458.65|5458.05|9
1723683850000|2024-08-15 01:04:10|5458.4|5457.8|5458.77|5458.17|5458.77|5458.17|5458.4|5457.8|9
1723683860000|2024-08-15 01:04:20|5458.9|5458.3|5458.9|5458.3|5458.9|5458.3|5458.77|5458.17|1
1723683870000|2024-08-15 01:04:30|5459.02|5458.42|5459.15|5458.55|5459.15|5458.55|5459.02|5458.42|9
1723683890000|2024-08-15 01:04:50|5459.27|5458.67|5459.15|5458.55|5459.27|5458.67|5459.15|5458.55|11
1723683900000|2024-08-15 01:05:00|5459.27|5458.67|5458.9|5458.3|5459.4|5458.8|5458.9|5458.3|23
1723683930000|2024-08-15 01:05:30|||||||||5
1723683940000|2024-08-15 01:05:40|5459.02|5458.42|5459.02|5458.42|5459.02|5458.42|5458.9|5458.3|7
1723683950000|2024-08-15 01:05:50|5459.15|5458.55|5459.4|5458.8|5459.4|5458.8|5459.15|5458.55|21
1723683960000|2024-08-15 01:06:00|5459.27|5458.67|5459.15|5458.55|5459.27|5458.67|5459.15|5458.55|23
1723683970000|2024-08-15 01:06:10|||||||||3
1723683980000|2024-08-15 01:06:20|5459.4|5458.8|5459.15|5458.55|5459.4|5458.8|5458.9|5458.3|19
1723683990000|2024-08-15 01:06:30|5459.02|5458.42|5459.15|5458.55|5459.15|5458.55|5459.02|5458.42|6
1723684000000|2024-08-15 01:06:40|5459.27|5458.67|5459.4|5458.8|5459.4|5458.8|5459.27|5458.67|6
1723684010000|2024-08-15 01:06:50|5459.52|5458.92|5459.9|5459.3|5459.9|5459.3|5459.52|5458.92|43
1723684020000|2024-08-15 01:07:00|5459.77|5459.17|5459.9|5459.3|5459.9|5459.3|5459.65|5459.05|8
1723684030000|2024-08-15 01:07:10|5459.77|5459.17|5459.9|5459.3|5459.9|5459.3|5459.77|5459.17|8
1723684040000|2024-08-15 01:07:20|5459.77|5459.17|5459.9|5459.3|5459.9|5459.3|5459.52|5458.92|47
1723684050000|2024-08-15 01:07:30|5459.77|5459.17|5460.15|5459.55|5460.15|5459.55|5459.77|5459.17|16
1723684060000|2024-08-15 01:07:40|5460.27|5459.67|5460.9|5460.3|5460.9|5460.3|5460.27|5459.67|55
1723684070000|2024-08-15 01:07:50|5461.4|5460.8|5461.15|5460.55|5461.52|5460.92|5461.15|5460.55|142
1723684080000|2024-08-15 01:08:00|5461.02|5460.42|5461.27|5460.67|5461.4|5460.8|5461.02|5460.42|32
1723684090000|2024-08-15 01:08:10|5461.15|5460.55|5461.4|5460.8|5461.4|5460.8|5461.15|5460.55|6
1723684100000|2024-08-15 01:08:20|5461.27|5460.67|5461.4|5460.8|5461.4|5460.8|5461.27|5460.67|12
1723684110000|2024-08-15 01:08:30|5461.27|5460.67|5461.15|5460.55|5461.27|5460.67|5461.15|5460.55|19
1723684120000|2024-08-15 01:08:40|5461.02|5460.42|5460.65|5460.05|5461.02|5460.42|5460.65|5460.05|27
1723684130000|2024-08-15 01:08:50|5460.77|5460.17|5460.65|5460.05|5460.9|5460.3|5460.65|5460.05|16
1723684140000|2024-08-15 01:09:00|5460.52|5459.92|5460.4|5459.8|5460.52|5459.92|5460.4|5459.8|32
1723684150000|2024-08-15 01:09:10|5460.27|5459.67|5460.27|5459.67|5460.4|5459.8|5460.02|5459.42|16
1723684160000|2024-08-15 01:09:20|5460.4|5459.8|5460.15|5459.55|5460.4|5459.8|5460.02|5459.42|10
1723684170000|2024-08-15 01:09:30|5460.02|5459.42|5459.9|5459.3|5460.02|5459.42|5459.65|5459.05|27
1723684180000|2024-08-15 01:09:40|5459.77|5459.17|5459.27|5458.67|5459.77|5459.17|5459.27|5458.67|30
1723684190000|2024-08-15 01:09:50|5459.4|5458.8|5459.15|5458.55|5459.4|5458.8|5459.15|5458.55|17
1723684200000|2024-08-15 01:10:00|5459.02|5458.42|5459.15|5458.55|5459.15|5458.55|5459.02|5458.42|11
1723684210000|2024-08-15 01:10:10|5459.4|5458.8|5459.9|5459.3|5459.9|5459.3|5459.15|5458.55|21
1723684220000|2024-08-15 01:10:20|5459.77|5459.17|5460.15|5459.55|5460.15|5459.55|5459.65|5459.05|24
1723684230000|2024-08-15 01:10:30|5460.27|5459.67|5460.4|5459.8|5460.4|5459.8|5460.27|5459.67|7
1723684240000|2024-08-15 01:10:40|5460.52|5459.92|5460.4|5459.8|5460.65|5460.05|5460.15|5459.55|10
1723684250000|2024-08-15 01:10:50|5460.52|5459.92|5460.4|5459.8|5460.52|5459.92|5460.27|5459.67|16
1723684260000|2024-08-15 01:11:00|5460.27|5459.67|5459.9|5459.3|5460.4|5459.8|5459.9|5459.3|26
1723684270000|2024-08-15 01:11:10|5459.65|5459.05|5459.4|5458.8|5459.9|5459.3|5459.4|5458.8|28
1723684280000|2024-08-15 01:11:20|5459.52|5458.92|5459.9|5459.3|5459.9|5459.3|5459.4|5458.8|26
1723684290000|2024-08-15 01:11:30|5459.77|5459.17|5459.65|5459.05|5459.77|5459.17|5459.65|5459.05|3
1723684300000|2024-08-15 01:11:40|5459.77|5459.17|5459.9|5459.3|5459.9|5459.3|5459.65|5459.05|0
1723684310000|2024-08-15 01:11:50|5459.77|5459.17|5459.9|5459.3|5459.9|5459.3|5459.77|5459.17|2
1723684320000|2024-08-15 01:12:00|5459.4|5458.8|5458.9|5458.3|5459.4|5458.8|5458.9|5458.3|94
1723684330000|2024-08-15 01:12:10|5459.15|5458.55|5459.65|5459.05|5459.65|5459.05|5458.77|5458.17|151
1723684340000|2024-08-15 01:12:20|||||||||163
1723684350000|2024-08-15 01:12:30|||||||||3
1723684360000|2024-08-15 01:12:40|5459.9|5459.3|5459.9|5459.3|5459.9|5459.3|5459.9|5459.3|8
1723684370000|2024-08-15 01:12:50|5459.77|5459.17|5459.65|5459.05|5459.77|5459.17|5459.65|5459.05|12
1723684380000|2024-08-15 01:13:00|5459.52|5458.92|5459.4|5458.8|5459.65|5459.05|5459.4|5458.8|17
1723684390000|2024-08-15 01:13:10|5459.52|5458.92|5459.4|5458.8|5459.65|5459.05|5459.4|5458.8|35
1723684400000|2024-08-15 01:13:20|5459.65|5459.05|5459.65|5459.05|5459.65|5459.05|5459.65|5459.05|18
1723684420000|2024-08-15 01:13:40|5459.52|5458.92|5459.4|5458.8|5459.52|5458.92|5459.15|5458.55|88
1723684430000|2024-08-15 01:13:50|5459.52|5458.92|5459.4|5458.8|5459.65|5459.05|5459.4|5458.8|62
1723684440000|2024-08-15 01:14:00|5459.27|5458.67|5459.4|5458.8|5459.4|5458.8|5459.27|5458.67|11
1723684450000|2024-08-15 01:14:10|5459.27|5458.67|5459.27|5458.67|5459.4|5458.8|5459.15|5458.55|6
1723684460000|2024-08-15 01:14:20|5459.15|5458.55|5459.15|5458.55|5459.4|5458.8|5459.15|5458.55|15
1723684480000|2024-08-15 01:14:40|||||||||4
1723684490000|2024-08-15 01:14:50|5459.4|5458.8|5459.27|5458.67|5459.4|5458.8|5459.27|5458.67|15
1723684500000|2024-08-15 01:15:00|5459.15|5458.55|5458.9|5458.3|5459.15|5458.55|5458.77|5458.17|34
1723684510000|2024-08-15 01:15:10|5458.77|5458.17|5458.4|5457.8|5458.77|5458.17|5458.4|5457.8|32
1723684520000|2024-08-15 01:15:20|5458.27|5457.67|5458.9|5458.3|5459.15|5458.55|5458.27|5457.67|148
1723684530000|2024-08-15 01:15:30|5458.65|5458.05|5458.9|5458.3|5458.9|5458.3|5458.65|5458.05|46
1723684540000|2024-08-15 01:15:40|5459.02|5458.42|5458.9|5458.3|5459.15|5458.55|5458.77|5458.17|54
1723684550000|2024-08-15 01:15:50|5458.65|5458.05|5458.65|5458.05|5458.65|5458.05|5458.65|5458.05|9
1723684560000|2024-08-15 01:16:00|5458.77|5458.17|5458.9|5458.3|5459.4|5458.8|5458.4|5457.8|249
1723684570000|2024-08-15 01:16:10|5458.77|5458.17|5458.9|5458.3|5459.15|5458.55|5458.77|5458.17|220
1723684580000|2024-08-15 01:16:20|5458.4|5457.8|5458.9|5458.3|5458.9|5458.3|5458.4|5457.8|491
1723684590000|2024-08-15 01:16:30|5459.15|5458.55|5459.4|5458.8|5459.4|5458.8|5459.15|5458.55|101
1723684600000|2024-08-15 01:16:40|5459.65|5459.05|5459.4|5458.8|5459.77|5459.17|5459.4|5458.8|106
1723684610000|2024-08-15 01:16:50|||||||||8
1723684620000|2024-08-15 01:17:00|5459.15|5458.55|5459.15|5458.55|5459.4|5458.8|5458.9|5458.3|58
1723684630000|2024-08-15 01:17:10|5459.02|5458.42|5459.15|5458.55|5459.27|5458.67|5459.02|5458.42|6
1723684640000|2024-08-15 01:17:20|5459.27|5458.67|5459.4|5458.8|5459.4|5458.8|5459.27|5458.67|10
1723684650000|2024-08-15 01:17:30|5459.27|5458.67|5459.4|5458.8|5459.4|5458.8|5459.27|5458.67|9
1723684660000|2024-08-15 01:17:40|5459.52|5458.92|5459.65|5459.05|5459.65|5459.05|5459.52|5458.92|9
1723684670000|2024-08-15 01:17:50|5459.52|5458.92|5459.15|5458.55|5459.65|5459.05|5459.15|5458.55|16
1723684680000|2024-08-15 01:18:00|5458.9|5458.3|5458.9|5458.3|5459.02|5458.42|5458.9|5458.3|16
1723684690000|2024-08-15 01:18:10|5459.02|5458.42|5459.15|5458.55|5459.15|5458.55|5458.9|5458.3|1
1723684700000|2024-08-15 01:18:20|5459.02|5458.42|5458.9|5458.3|5459.02|5458.42|5458.9|5458.3|5
1723684710000|2024-08-15 01:18:30|5458.65|5458.05|5458.65|5458.05|5458.65|5458.05|5458.65|5458.05|17
1723684720000|2024-08-15 01:18:40|5458.9|5458.3|5458.9|5458.3|5458.9|5458.3|5458.9|5458.3|37
1723684730000|2024-08-15 01:18:50|5459.02|5458.42|5458.9|5458.3|5459.02|5458.42|5458.9|5458.3|10
1723684740000|2024-08-15 01:19:00|5459.02|5458.42|5458.9|5458.3|5459.02|5458.42|5458.65|5458.05|9
1723684750000|2024-08-15 01:19:10|5458.77|5458.17|5458.9|5458.3|5458.9|5458.3|5458.65|5458.05|13
1723684760000|2024-08-15 01:19:20|5458.77|5458.17|5458.65|5458.05|5458.77|5458.17|5458.65|5458.05|1
1723684770000|2024-08-15 01:19:30|5458.77|5458.17|5458.65|5458.05|5458.77|5458.17|5458.65|5458.05|4
1723684780000|2024-08-15 01:19:40|5458.15|5457.55|5458.15|5457.55|5458.27|5457.67|5457.9|5457.3|36
1723684790000|2024-08-15 01:19:50|5458.02|5457.42|5458.27|5457.67|5458.4|5457.8|5458.02|5457.42|8
1723684800000|2024-08-15 01:20:00|5458.4|5457.8|5458.4|5457.8|5458.4|5457.8|5458.4|5457.8|3
1723684810000|2024-08-15 01:20:10|5458.9|5458.3|5458.9|5458.3|5459.02|5458.42|5458.9|5458.3|19
1723684820000|2024-08-15 01:20:20|5459.02|5458.42|5459.15|5458.55|5459.27|5458.67|5458.9|5458.3|14
1723684830000|2024-08-15 01:20:30|5459.02|5458.42|5458.9|5458.3|5459.02|5458.42|5458.9|5458.3|9
1723684840000|2024-08-15 01:20:40|5459.02|5458.42|5458.9|5458.3|5459.15|5458.55|5458.9|5458.3|7
1723684850000|2024-08-15 01:20:50|5459.02|5458.42|5458.9|5458.3|5459.15|5458.55|5458.9|5458.3|18
1723684860000|2024-08-15 01:21:00|5459.02|5458.42|5459.15|5458.55|5459.15|5458.55|5459.02|5458.42|6
1723684870000|2024-08-15 01:21:10|5459.27|5458.67|5459.4|5458.8|5459.4|5458.8|5459.15|5458.55|24
1723684880000|2024-08-15 01:21:20|5459.52|5458.92|5459.15|5458.55|5459.52|5458.92|5459.15|5458.55|6
1723684890000|2024-08-15 01:21:30|5459.02|5458.42|5459.15|5458.55|5459.15|5458.55|5458.9|5458.3|11
1723684900000|2024-08-15 01:21:40|5459.02|5458.42|5458.9|5458.3|5459.02|5458.42|5458.9|5458.3|4
1723684910000|2024-08-15 01:21:50|||||||||1
1723684920000|2024-08-15 01:22:00|5459.15|5458.55|5459.02|5458.42|5459.15|5458.55|5458.9|5458.3|22
1723684930000|2024-08-15 01:22:10|5459.15|5458.55|5459.15|5458.55|5459.15|5458.55|5459.15|5458.55|5
1723684950000|2024-08-15 01:22:30|||||||||8
1723684960000|2024-08-15 01:22:40|5459.02|5458.42|5458.65|5458.05|5459.02|5458.42|5458.65|5458.05|11
1723684970000|2024-08-15 01:22:50|5458.77|5458.17|5458.9|5458.3|5459.02|5458.42|5458.77|5458.17|20
1723684980000|2024-08-15 01:23:00|5458.77|5458.17|5458.9|5458.3|5458.9|5458.3|5458.77|5458.17|0
1723684990000|2024-08-15 01:23:10|5458.77|5458.17|5458.65|5458.05|5458.77|5458.17|5458.65|5458.05|20
1723685000000|2024-08-15 01:23:20|5458.4|5457.8|5458.65|5458.05|5458.65|5458.05|5458.4|5457.8|16
1723685010000|2024-08-15 01:23:30|5458.77|5458.17|5458.4|5457.8|5458.9|5458.3|5458.4|5457.8|54
1723685020000|2024-08-15 01:23:40|5458.52|5457.92|5458.4|5457.8|5458.65|5458.05|5458.4|5457.8|19
1723685030000|2024-08-15 01:23:50|5458.52|5457.92|5458.65|5458.05|5458.77|5458.17|5458.4|5457.8|12
1723685040000|2024-08-15 01:24:00|5458.77|5458.17|5458.27|5457.67|5458.77|5458.17|5458.15|5457.55|43
1723685050000|2024-08-15 01:24:10|5458.4|5457.8|5458.15|5457.55|5458.4|5457.8|5458.15|5457.55|3
1723685060000|2024-08-15 01:24:20|5458.27|5457.67|5458.65|5458.05|5458.65|5458.05|5458.27|5457.67|1
1723685070000|2024-08-15 01:24:30|5458.9|5458.3|5458.9|5458.3|5458.9|5458.3|5458.9|5458.3|12
1723685080000|2024-08-15 01:24:40|5459.02|5458.42|5458.65|5458.05|5459.02|5458.42|5458.65|5458.05|14
1723685090000|2024-08-15 01:24:50|5458.77|5458.17|5459.02|5458.42|5459.02|5458.42|5458.77|5458.17|10
1723685100000|2024-08-15 01:25:00|5458.9|5458.3|5459.02|5458.42|5459.15|5458.55|5458.9|5458.3|3
1723685110000|2024-08-15 01:25:10|5459.15|5458.55|5459.15|5458.55|5459.15|5458.55|5458.9|5458.3|7
1723685120000|2024-08-15 01:25:20|5459.02|5458.42|5459.02|5458.42|5459.15|5458.55|5458.9|5458.3|7
1723685130000|2024-08-15 01:25:30|5458.9|5458.3|5458.65|5458.05|5458.9|5458.3|5458.65|5458.05|4
1723685140000|2024-08-15 01:25:40|5458.52|5457.92|5458.4|5457.8|5458.52|5457.92|5458.4|5457.8|6
1723685150000|2024-08-15 01:25:50|||||||||1
1723685160000|2024-08-15 01:26:00|5458.27|5457.67|5458.15|5457.55|5458.27|5457.67|5458.15|5457.55|12
1723685170000|2024-08-15 01:26:10|5458.02|5457.42|5457.52|5456.92|5458.02|5457.42|5457.4|5456.8|42
1723685180000|2024-08-15 01:26:20|5457.65|5457.05|5457.65|5457.05|5457.77|5457.17|5457.4|5456.8|5
1723685190000|2024-08-15 01:26:30|5457.77|5457.17|5457.65|5457.05|5457.77|5457.17|5457.65|5457.05|5
1723685200000|2024-08-15 01:26:40|5457.77|5457.17|5457.65|5457.05|5457.77|5457.17|5457.65|5457.05|7
1723685210000|2024-08-15 01:26:50|5457.52|5456.92|5457.4|5456.8|5457.52|5456.92|5457.4|5456.8|9
1723685220000|2024-08-15 01:27:00|||||||||2
1723685230000|2024-08-15 01:27:10|5457.65|5457.05|5457.65|5457.05|5457.77|5457.17|5457.52|5456.92|18
1723685240000|2024-08-15 01:27:20|5457.52|5456.92|5457.15|5456.55|5457.65|5457.05|5457.15|5456.55|15
1723685250000|2024-08-15 01:27:30|5456.65|5456.05|5456.65|5456.05|5456.9|5456.3|5456.65|5456.05|58
1723685260000|2024-08-15 01:27:40|5456.9|5456.3|5456.9|5456.3|5456.9|5456.3|5456.65|5456.05|22
1723685270000|2024-08-15 01:27:50|5456.77|5456.17|5456.9|5456.3|5456.9|5456.3|5456.65|5456.05|9
1723685280000|2024-08-15 01:28:00|5457.15|5456.55|5457.4|5456.8|5457.4|5456.8|5457.02|5456.42|25
1723685290000|2024-08-15 01:28:10|5457.27|5456.67|5457.4|5456.8|5457.4|5456.8|5457.15|5456.55|9
1723685300000|2024-08-15 01:28:20|5457.27|5456.67|5457.15|5456.55|5457.27|5456.67|5457.15|5456.55|1
1723685310000|2024-08-15 01:28:30|5457.4|5456.8|5457.15|5456.55|5457.4|5456.8|5457.15|5456.55|4
1723685320000|2024-08-15 01:28:40|||||||||1
1723685330000|2024-08-15 01:28:50|5457.02|5456.42|5456.77|5456.17|5457.02|5456.42|5456.77|5456.17|20
1723685340000|2024-08-15 01:29:00|5456.65|5456.05|5457.15|5456.55|5457.15|5456.55|5456.65|5456.05|6
1723685350000|2024-08-15 01:29:10|5457.27|5456.67|5457.27|5456.67|5457.4|5456.8|5457.15|5456.55|6
1723685360000|2024-08-15 01:29:20|5457.15|5456.55|5457.65|5457.05|5457.65|5457.05|5457.15|5456.55|12
1723685370000|2024-08-15 01:29:30|||||||||3
1723685380000|2024-08-15 01:29:40|5457.52|5456.92|5457.65|5457.05|5457.65|5457.05|5457.4|5456.8|7
1723685390000|2024-08-15 01:29:50|||||||||2
1723685400000|2024-08-15 01:30:00|5457.77|5457.17|5457.27|5456.67|5457.77|5457.17|5457.27|5456.67|50
1723685410000|2024-08-15 01:30:10|5457.4|5456.8|5457.4|5456.8|5457.4|5456.8|5457.15|5456.55|20
1723685420000|2024-08-15 01:30:20|5457.52|5456.92|5457.65|5457.05|5457.65|5457.05|5457.4|5456.8|19
1723685430000|2024-08-15 01:30:30|5457.52|5456.92|5457.65|5457.05|5457.65|5457.05|5457.52|5456.92|12
1723685440000|2024-08-15 01:30:40|5457.77|5457.17|5458.4|5457.8|5458.4|5457.8|5457.77|5457.17|47
1723685450000|2024-08-15 01:30:50|5458.52|5457.92|5458.4|5457.8|5458.65|5458.05|5458.27|5457.67|43
1723685460000|2024-08-15 01:31:00|5458.27|5457.67|5458.4|5457.8|5458.4|5457.8|5457.9|5457.3|20
1723685470000|2024-08-15 01:31:10|5458.27|5457.67|5458.4|5457.8|5458.4|5457.8|5458.15|5457.55|13
1723685480000|2024-08-15 01:31:20|5458.27|5457.67|5458.15|5457.55|5458.4|5457.8|5458.15|5457.55|13
1723685490000|2024-08-15 01:31:30|5458.02|5457.42|5458.15|5457.55|5458.15|5457.55|5457.9|5457.3|20
1723685500000|2024-08-15 01:31:40|5457.9|5457.3|5457.65|5457.05|5457.9|5457.3|5457.65|5457.05|9
1723685510000|2024-08-15 01:31:50|5457.77|5457.17|5457.9|5457.3|5457.9|5457.3|5457.77|5457.17|3
1723685520000|2024-08-15 01:32:00|5458.15|5457.55|5458.52|5457.92|5458.65|5458.05|5458.02|5457.42|29
1723685530000|2024-08-15 01:32:10|5458.4|5457.8|5458.65|5458.05|5458.65|5458.05|5458.4|5457.8|8
1723685540000|2024-08-15 01:32:20|5458.52|5457.92|5458.4|5457.8|5458.65|5458.05|5458.4|5457.8|20
1723685550000|2024-08-15 01:32:30|5458.52|5457.92|5458.52|5457.92|5458.52|5457.92|5458.52|5457.92|15
1723685560000|2024-08-15 01:32:40|5458.65|5458.05|5458.65|5458.05|5458.65|5458.05|5458.4|5457.8|8
1723685570000|2024-08-15 01:32:50|5458.77|5458.17|5459.15|5458.55|5459.27|5458.67|5458.65|5458.05|71
1723685580000|2024-08-15 01:33:00|5459.02|5458.42|5459.15|5458.55|5459.27|5458.67|5458.9|5458.3|12
1723685590000|2024-08-15 01:33:10|5458.9|5458.3|5458.65|5458.05|5459.15|5458.55|5458.65|5458.05|17
1723685600000|2024-08-15 01:33:20|5458.4|5457.8|5458.15|5457.55|5458.4|5457.8|5457.9|5457.3|37
1723685610000|2024-08-15 01:33:30|5458.27|5457.67|5458.15|5457.55|5458.27|5457.67|5458.02|5457.42|10
1723685620000|2024-08-15 01:33:40|5457.9|5457.3|5458.15|5457.55|5458.15|5457.55|5457.9|5457.3|18
1723685630000|2024-08-15 01:33:50|5458.02|5457.42|5457.77|5457.17|5458.02|5457.42|5457.77|5457.17|13
1723685640000|2024-08-15 01:34:00|5457.9|5457.3|5457.9|5457.3|5457.9|5457.3|5457.65|5457.05|11
1723685650000|2024-08-15 01:34:10|5458.02|5457.42|5457.9|5457.3|5458.02|5457.42|5457.65|5457.05|24
1723685660000|2024-08-15 01:34:20|5458.02|5457.42|5457.9|5457.3|5458.02|5457.42|5457.4|5456.8|27
1723685670000|2024-08-15 01:34:30|5458.02|5457.42|5458.15|5457.55|5458.4|5457.8|5457.65|5457.05|61
1723685680000|2024-08-15 01:34:40|5458.02|5457.42|5457.9|5457.3|5458.15|5457.55|5457.9|5457.3|15
1723685690000|2024-08-15 01:34:50|5458.02|5457.42|5458.4|5457.8|5458.4|5457.8|5458.02|5457.42|18
1723685700000|2024-08-15 01:35:00|5458.27|5457.67|5458.02|5457.42|5458.4|5457.8|5458.02|5457.42|23
1723685710000|2024-08-15 01:35:10|5457.9|5457.3|5457.4|5456.8|5457.9|5457.3|5457.4|5456.8|8
1723685720000|2024-08-15 01:35:20|5457.52|5456.92|5457.15|5456.55|5457.52|5456.92|5457.15|5456.55|24
1723685730000|2024-08-15 01:35:30|5457.27|5456.67|5457.65|5457.05|5457.65|5457.05|5457.27|5456.67|16
1723685740000|2024-08-15 01:35:40|5457.9|5457.3|5458.15|5457.55|5458.15|5457.55|5457.9|5457.3|13
1723685750000|2024-08-15 01:35:50|5458.4|5457.8|5458.65|5458.05|5458.65|5458.05|5458.4|5457.8|32
1723685760000|2024-08-15 01:36:00|5458.77|5458.17|5458.9|5458.3|5458.9|5458.3|5458.77|5458.17|12
1723685770000|2024-08-15 01:36:10|5458.65|5458.05|5458.4|5457.8|5458.9|5458.3|5458.4|5457.8|26
1723685780000|2024-08-15 01:36:20|5458.52|5457.92|5458.9|5458.3|5458.9|5458.3|5458.52|5457.92|11
1723685790000|2024-08-15 01:36:30|5458.65|5458.05|5458.9|5458.3|5458.9|5458.3|5458.65|5458.05|9
1723685800000|2024-08-15 01:36:40|||||||||16
1723685810000|2024-08-15 01:36:50|||||||||3
1723685820000|2024-08-15 01:37:00|5458.65|5458.05|5458.9|5458.3|5458.9|5458.3|5458.65|5458.05|23
1723685830000|2024-08-15 01:37:10|||||||||1
1723685840000|2024-08-15 01:37:20|5459.02|5458.42|5458.65|5458.05|5459.02|5458.42|5458.65|5458.05|17
1723685850000|2024-08-15 01:37:30|5458.77|5458.17|5458.9|5458.3|5458.9|5458.3|5458.77|5458.17|10
1723685860000|2024-08-15 01:37:40|5459.02|5458.42|5458.65|5458.05|5459.02|5458.42|5458.65|5458.05|8
1723685870000|2024-08-15 01:37:50|5458.77|5458.17|5458.77|5458.17|5458.9|5458.3|5458.65|5458.05|5
1723685880000|2024-08-15 01:38:00|5458.65|5458.05|5458.4|5457.8|5458.65|5458.05|5458.27|5457.67|20
1723685890000|2024-08-15 01:38:10|5458.15|5457.55|5457.65|5457.05|5458.15|5457.55|5457.65|5457.05|45
1723685900000|2024-08-15 01:38:20|5457.77|5457.17|5458.4|5457.8|5458.52|5457.92|5457.77|5457.17|24
1723685910000|2024-08-15 01:38:30|5458.27|5457.67|5458.15|5457.55|5458.27|5457.67|5457.9|5457.3|25
1723685920000|2024-08-15 01:38:40|5458.27|5457.67|5458.15|5457.55|5458.4|5457.8|5458.15|5457.55|12
1723685930000|2024-08-15 01:38:50|5458.27|5457.67|5458.4|5457.8|5458.65|5458.05|5458.27|5457.67|22
1723685940000|2024-08-15 01:39:00|5458.52|5457.92|5458.65|5458.05|5458.65|5458.05|5458.4|5457.8|6
1723685950000|2024-08-15 01:39:10|5458.52|5457.92|5458.65|5458.05|5458.65|5458.05|5458.4|5457.8|3
1723685960000|2024-08-15 01:39:20|||||||||4
1723685970000|2024-08-15 01:39:30|5458.4|5457.8|5458.4|5457.8|5458.65|5458.05|5458.4|5457.8|31
1723685980000|2024-08-15 01:39:40|5458.52|5457.92|5458.65|5458.05|5458.65|5458.05|5458.4|5457.8|8
1723685990000|2024-08-15 01:39:50|5458.52|5457.92|5459.15|5458.55|5459.15|5458.55|5458.52|5457.92|11
1723686000000|2024-08-15 01:40:00|5459.02|5458.42|5459.02|5458.42|5459.15|5458.55|5458.9|5458.3|12
1723686010000|2024-08-15 01:40:10|5458.9|5458.3|5458.9|5458.3|5458.9|5458.3|5458.65|5458.05|9
1723686030000|2024-08-15 01:40:30|||||||||2
1723686050000|2024-08-15 01:40:50|5459.15|5458.55|5459.02|5458.42|5459.15|5458.55|5459.02|5458.42|11
1723686060000|2024-08-15 01:41:00|5458.9|5458.3|5459.15|5458.55|5459.15|5458.55|5458.9|5458.3|3
1723686070000|2024-08-15 01:41:10|5459.65|5459.05|5459.65|5459.05|5459.65|5459.05|5459.65|5459.05|40
1723686090000|2024-08-15 01:41:30|5459.52|5458.92|5459.77|5459.17|5459.77|5459.17|5459.52|5458.92|9
1723686100000|2024-08-15 01:41:40|5459.9|5459.3|5459.65|5459.05|5459.9|5459.3|5459.65|5459.05|21
1723686110000|2024-08-15 01:41:50|5459.77|5459.17|5459.65|5459.05|5459.77|5459.17|5459.65|5459.05|3
1723686120000|2024-08-15 01:42:00|5459.77|5459.17|5459.9|5459.3|5460.15|5459.55|5459.65|5459.05|24
1723686130000|2024-08-15 01:42:10|5460.02|5459.42|5459.9|5459.3|5460.02|5459.42|5459.9|5459.3|5
1723686140000|2024-08-15 01:42:20|5460.02|5459.42|5460.15|5459.55|5460.15|5459.55|5460.02|5459.42|2
1723686150000|2024-08-15 01:42:30|5460.27|5459.67|5460.15|5459.55|5460.4|5459.8|5460.15|5459.55|28
1723686160000|2024-08-15 01:42:40|5459.9|5459.3|5460.15|5459.55|5460.15|5459.55|5459.9|5459.3|40
1723686170000|2024-08-15 01:42:50|5460.02|5459.42|5460.4|5459.8|5460.4|5459.8|5460.02|5459.42|11
1723686180000|2024-08-15 01:43:00|5460.15|5459.55|5460.15|5459.55|5460.15|5459.55|5460.15|5459.55|5
1723686190000|2024-08-15 01:43:10|5460.4|5459.8|5460.4|5459.8|5460.52|5459.92|5460.27|5459.67|27
1723686200000|2024-08-15 01:43:20|5460.27|5459.67|5460.4|5459.8|5460.4|5459.8|5460.15|5459.55|38
1723686210000|2024-08-15 01:43:30|5460.52|5459.92|5460.4|5459.8|5460.52|5459.92|5460.4|5459.8|6
1723686220000|2024-08-15 01:43:40|5460.65|5460.05|5460.65|5460.05|5460.65|5460.05|5460.65|5460.05|3
1723686230000|2024-08-15 01:43:50|5460.9|5460.3|5461.15|5460.55|5461.15|5460.55|5460.9|5460.3|35
1723686240000|2024-08-15 01:44:00|5460.9|5460.3|5460.9|5460.3|5461.02|5460.42|5460.9|5460.3|20
1723686250000|2024-08-15 01:44:10|5460.65|5460.05|5460.9|5460.3|5460.9|5460.3|5460.65|5460.05|13
1723686260000|2024-08-15 01:44:20|||||||||3
1723686270000|2024-08-15 01:44:30|5461.02|5460.42|5460.65|5460.05|5461.02|5460.42|5460.65|5460.05|15
1723686280000|2024-08-15 01:44:40|5460.77|5460.17|5460.65|5460.05|5460.77|5460.17|5460.65|5460.05|1
1723686290000|2024-08-15 01:44:50|5460.77|5460.17|5460.65|5460.05|5460.77|5460.17|5460.65|5460.05|6
1723686300000|2024-08-15 01:45:00|5460.77|5460.17|5460.9|5460.3|5461.15|5460.55|5460.77|5460.17|14
1723686310000|2024-08-15 01:45:10|5461.15|5460.55|5460.9|5460.3|5461.15|5460.55|5460.9|5460.3|7
1723686320000|2024-08-15 01:45:20|5460.77|5460.17|5460.77|5460.17|5460.9|5460.3|5460.65|5460.05|9
1723686330000|2024-08-15 01:45:30|5460.65|5460.05|5460.65|5460.05|5460.9|5460.3|5460.65|5460.05|5
1723686340000|2024-08-15 01:45:40|||||||||2
1723686350000|2024-08-15 01:45:50|5460.52|5459.92|5460.4|5459.8|5460.52|5459.92|5460.4|5459.8|15
1723686360000|2024-08-15 01:46:00|5460.65|5460.05|5460.65|5460.05|5460.65|5460.05|5460.52|5459.92|18
1723686370000|2024-08-15 01:46:10|5460.4|5459.8|5460.4|5459.8|5460.4|5459.8|5460.4|5459.8|4
1723686380000|2024-08-15 01:46:20|5460.27|5459.67|5460.4|5459.8|5460.4|5459.8|5460.15|5459.55|18
1723686390000|2024-08-15 01:46:30|5460.52|5459.92|5460.65|5460.05|5460.65|5460.05|5460.52|5459.92|14
1723686400000|2024-08-15 01:46:40|5460.52|5459.92|5460.65|5460.05|5460.65|5460.05|5460.4|5459.8|25
1723686420000|2024-08-15 01:47:00|5460.52|5459.92|5460.65|5460.05|5460.65|5460.05|5460.4|5459.8|16
1723686430000|2024-08-15 01:47:10|5460.52|5459.92|5460.65|5460.05|5460.65|5460.05|5460.4|5459.8|3
1723686440000|2024-08-15 01:47:20|5460.9|5460.3|5460.65|5460.05|5460.9|5460.3|5460.65|5460.05|11
1723686460000|2024-08-15 01:47:40|5460.9|5460.3|5460.77|5460.17|5460.9|5460.3|5460.77|5460.17|29
1723686470000|2024-08-15 01:47:50|5460.65|5460.05|5460.65|5460.05|5460.65|5460.05|5460.65|5460.05|2
1723686480000|2024-08-15 01:48:00|5460.4|5459.8|5460.65|5460.05|5460.65|5460.05|5460.4|5459.8|9
1723686490000|2024-08-15 01:48:10|||||||||2
1723686500000|2024-08-15 01:48:20|5460.52|5459.92|5460.65|5460.05|5460.65|5460.05|5460.4|5459.8|14
1723686520000|2024-08-15 01:48:40|5460.9|5460.3|5460.15|5459.55|5460.9|5460.3|5460.15|5459.55|65
1723686530000|2024-08-15 01:48:50|5460.4|5459.8|5460.4|5459.8|5460.4|5459.8|5460.4|5459.8|26
1723686540000|2024-08-15 01:49:00|5460.65|5460.05|5460.65|5460.05|5460.65|5460.05|5460.4|5459.8|40
1723686550000|2024-08-15 01:49:10|5460.4|5459.8|5460.4|5459.8|5460.4|5459.8|5460.4|5459.8|17
1723686560000|2024-08-15 01:49:20|5460.65|5460.05|5460.52|5459.92|5460.65|5460.05|5460.4|5459.8|18
1723686570000|2024-08-15 01:49:30|5460.65|5460.05|5460.65|5460.05|5460.65|5460.05|5460.65|5460.05|2
1723686580000|2024-08-15 01:49:40|5460.77|5460.17|5460.77|5460.17|5460.9|5460.3|5460.65|5460.05|4
1723686590000|2024-08-15 01:49:50|5460.65|5460.05|5460.9|5460.3|5460.9|5460.3|5460.65|5460.05|4
1723686600000|2024-08-15 01:50:00|5460.77|5460.17|5460.9|5460.3|5460.9|5460.3|5460.77|5460.17|6
1723686610000|2024-08-15 01:50:10|5461.02|5460.42|5461.15|5460.55|5461.15|5460.55|5461.02|5460.42|7
1723686620000|2024-08-15 01:50:20|||||||||2
1723686630000|2024-08-15 01:50:30|||||||||7
1723686640000|2024-08-15 01:50:40|5460.9|5460.3|5460.9|5460.3|5460.9|5460.3|5460.9|5460.3|6
1723686650000|2024-08-15 01:50:50|5460.77|5460.17|5460.65|5460.05|5460.77|5460.17|5460.65|5460.05|12
1723686660000|2024-08-15 01:51:00|||||||||2
1723686670000|2024-08-15 01:51:10|5460.52|5459.92|5459.9|5459.3|5460.52|5459.92|5459.9|5459.3|23
1723686680000|2024-08-15 01:51:20|5459.77|5459.17|5459.77|5459.17|5459.9|5459.3|5459.65|5459.05|33
1723686690000|2024-08-15 01:51:30|5459.65|5459.05|5459.65|5459.05|5459.65|5459.05|5459.65|5459.05|6
1723686700000|2024-08-15 01:51:40|5459.77|5459.17|5459.9|5459.3|5459.9|5459.3|5459.77|5459.17|6
1723686710000|2024-08-15 01:51:50|5459.77|5459.17|5459.9|5459.3|5459.9|5459.3|5459.77|5459.17|3
1723686720000|2024-08-15 01:52:00|5459.77|5459.17|5459.65|5459.05|5459.9|5459.3|5459.65|5459.05|14
1723686730000|2024-08-15 01:52:10|5459.77|5459.17|5459.9|5459.3|5460.02|5459.42|5459.77|5459.17|4
1723686740000|2024-08-15 01:52:20|5459.77|5459.17|5459.65|5459.05|5459.77|5459.17|5459.65|5459.05|9
1723686750000|2024-08-15 01:52:30|5459.52|5458.92|5459.4|5458.8|5459.52|5458.92|5459.4|5458.8|25
1723686760000|2024-08-15 01:52:40|5459.27|5458.67|5459.65|5459.05|5459.65|5459.05|5459.15|5458.55|13
1723686770000|2024-08-15 01:52:50|5459.52|5458.92|5459.4|5458.8|5459.52|5458.92|5459.4|5458.8|12
1723686780000|2024-08-15 01:53:00|5459.52|5458.92|5459.4|5458.8|5459.65|5459.05|5459.4|5458.8|1
1723686790000|2024-08-15 01:53:10|5459.27|5458.67|5459.4|5458.8|5459.4|5458.8|5459.15|5458.55|6
1723686800000|2024-08-15 01:53:20|5459.52|5458.92|5459.77|5459.17|5459.77|5459.17|5459.52|5458.92|18
1723686810000|2024-08-15 01:53:30|5459.9|5459.3|5460.15|5459.55|5460.15|5459.55|5459.65|5459.05|32
1723686820000|2024-08-15 01:53:40|5460.02|5459.42|5460.15|5459.55|5460.15|5459.55|5460.02|5459.42|8
1723686830000|2024-08-15 01:53:50|5460.27|5459.67|5460.15|5459.55|5460.27|5459.67|5459.9|5459.3|14
1723686840000|2024-08-15 01:54:00|5460.02|5459.42|5460.15|5459.55|5460.15|5459.55|5460.02|5459.42|0
1723686860000|2024-08-15 01:54:20|5460.02|5459.42|5460.15|5459.55|5460.15|5459.55|5460.02|5459.42|13
1723686880000|2024-08-15 01:54:40|||||||||15
1723686890000|2024-08-15 01:54:50|5460.27|5459.67|5460.15|5459.55|5460.27|5459.67|5460.15|5459.55|14
1723686900000|2024-08-15 01:55:00|5460.02|5459.42|5459.9|5459.3|5460.02|5459.42|5459.65|5459.05|32
1723686910000|2024-08-15 01:55:10|5459.77|5459.17|5459.9|5459.3|5459.9|5459.3|5459.65|5459.05|9
1723686920000|2024-08-15 01:55:20|5460.02|5459.42|5460.15|5459.55|5460.15|5459.55|5459.9|5459.3|17
1723686930000|2024-08-15 01:55:30|5460.27|5459.67|5460.4|5459.8|5460.4|5459.8|5460.27|5459.67|6
1723686940000|2024-08-15 01:55:40|5460.27|5459.67|5460.4|5459.8|5460.4|5459.8|5460.27|5459.67|9
1723686950000|2024-08-15 01:55:50|5460.65|5460.05|5460.4|5459.8|5460.65|5460.05|5460.4|5459.8|18
1723686960000|2024-08-15 01:56:00|||||||||1
1723686970000|2024-08-15 01:56:10|||||||||1
1723686980000|2024-08-15 01:56:20|5460.52|5459.92|5460.9|5460.3|5460.9|5460.3|5460.52|5459.92|11
1723686990000|2024-08-15 01:56:30|5460.77|5460.17|5460.65|5460.05|5460.77|5460.17|5460.65|5460.05|16
1723687000000|2024-08-15 01:56:40|||||||||3
1723687020000|2024-08-15 01:57:00|5460.52|5459.92|5460.65|5460.05|5460.65|5460.05|5460.4|5459.8|16
1723687030000|2024-08-15 01:57:10|5460.52|5459.92|5460.15|5459.55|5460.52|5459.92|5460.15|5459.55|33
1723687040000|2024-08-15 01:57:20|5459.9|5459.3|5460.15|5459.55|5460.27|5459.67|5459.9|5459.3|6
1723687060000|2024-08-15 01:57:40|5460.27|5459.67|5460.4|5459.8|5460.4|5459.8|5460.27|5459.67|2
1723687070000|2024-08-15 01:57:50|||||||||3
1723687080000|2024-08-15 01:58:00|5460.52|5459.92|5460.65|5460.05|5460.65|5460.05|5460.4|5459.8|8
1723687090000|2024-08-15 01:58:10|||||||||5
1723687110000|2024-08-15 01:58:30|||||||||1
1723687120000|2024-08-15 01:58:40|5460.9|5460.3|5460.9|5460.3|5460.9|5460.3|5460.77|5460.17|14
1723687130000|2024-08-15 01:58:50|5460.65|5460.05|5460.65|5460.05|5460.65|5460.05|5460.65|5460.05|6
1723687140000|2024-08-15 01:59:00|||||||||1
1723687150000|2024-08-15 01:59:10|5460.52|5459.92|5460.65|5460.05|5460.65|5460.05|5460.4|5459.8|10
1723687160000|2024-08-15 01:59:20|5460.52|5459.92|5460.65|5460.05|5460.65|5460.05|5460.4|5459.8|6
1723687170000|2024-08-15 01:59:30|5460.52|5459.92|5460.4|5459.8|5460.65|5460.05|5460.4|5459.8|11
1723687180000|2024-08-15 01:59:40|5460.65|5460.05|5460.9|5460.3|5460.9|5460.3|5460.65|5460.05|9
1723687190000|2024-08-15 01:59:50|5460.77|5460.17|5460.77|5460.17|5460.77|5460.17|5460.77|5460.17|5
1723687200000|2024-08-15 02:00:00|5460.65|5460.05|5461.15|5460.55|5461.15|5460.55|5460.65|5460.05|25
1723687210000|2024-08-15 02:00:10|5460.9|5460.3|5461.15|5460.55|5461.15|5460.55|5460.9|5460.3|12
1723687220000|2024-08-15 02:00:20|5460.77|5460.17|5461.02|5460.42|5461.02|5460.42|5460.77|5460.17|56
1723687230000|2024-08-15 02:00:30|5461.15|5460.55|5461.15|5460.55|5461.15|5460.55|5461.15|5460.55|5
1723687240000|2024-08-15 02:00:40|5461.02|5460.42|5460.9|5460.3|5461.02|5460.42|5460.9|5460.3|7
1723687250000|2024-08-15 02:00:50|5460.65|5460.05|5460.65|5460.05|5460.65|5460.05|5460.65|5460.05|6
1723687260000|2024-08-15 02:01:00|5460.9|5460.3|5460.65|5460.05|5460.9|5460.3|5460.65|5460.05|16
1723687270000|2024-08-15 02:01:10|5460.77|5460.17|5460.77|5460.17|5460.9|5460.3|5460.65|5460.05|20
1723687280000|2024-08-15 02:01:20|5460.9|5460.3|5460.9|5460.3|5461.15|5460.55|5460.9|5460.3|8
1723687290000|2024-08-15 02:01:30|5460.77|5460.17|5460.77|5460.17|5460.77|5460.17|5460.65|5460.05|7
1723687300000|2024-08-15 02:01:40|5460.9|5460.3|5460.9|5460.3|5460.9|5460.3|5460.77|5460.17|1
1723687310000|2024-08-15 02:01:50|5460.65|5460.05|5460.9|5460.3|5460.9|5460.3|5460.65|5460.05|12
1723687350000|2024-08-15 02:02:30|5460.77|5460.17|5460.4|5459.8|5460.77|5460.17|5460.4|5459.8|26
1723687360000|2024-08-15 02:02:40|5460.15|5459.55|5460.15|5459.55|5460.15|5459.55|5460.15|5459.55|4
1723687370000|2024-08-15 02:02:50|5460.27|5459.67|5460.15|5459.55|5460.27|5459.67|5459.9|5459.3|26
1723687380000|2024-08-15 02:03:00|5460.02|5459.42|5459.65|5459.05|5460.02|5459.42|5459.65|5459.05|28
1723687390000|2024-08-15 02:03:10|5459.52|5458.92|5459.65|5459.05|5459.65|5459.05|5459.4|5458.8|10
1723687400000|2024-08-15 02:03:20|5459.9|5459.3|5459.65|5459.05|5459.9|5459.3|5459.65|5459.05|8
1723687410000|2024-08-15 02:03:30|5459.77|5459.17|5459.9|5459.3|5459.9|5459.3|5459.65|5459.05|4
1723687420000|2024-08-15 02:03:40|5459.77|5459.17|5459.77|5459.17|5459.9|5459.3|5459.65|5459.05|4
1723687430000|2024-08-15 02:03:50|5459.65|5459.05|5459.65|5459.05|5459.77|5459.17|5459.65|5459.05|4
1723687440000|2024-08-15 02:04:00|5459.77|5459.17|5459.9|5459.3|5459.9|5459.3|5459.77|5459.17|5
1723687450000|2024-08-15 02:04:10|5459.65|5459.05|5459.77|5459.17|5459.77|5459.17|5459.65|5459.05|12
1723687460000|2024-08-15 02:04:20|5459.65|5459.05|5459.65|5459.05|5459.77|5459.17|5459.65|5459.05|3
1723687470000|2024-08-15 02:04:30|||||||||7
1723687480000|2024-08-15 02:04:40|5459.9|5459.3|5459.77|5459.17|5459.9|5459.3|5459.65|5459.05|12
1723687490000|2024-08-15 02:04:50|5459.9|5459.3|5460.15|5459.55|5460.27|5459.67|5459.9|5459.3|17
1723687500000|2024-08-15 02:05:00|5460.27|5459.67|5460.4|5459.8|5460.52|5459.92|5460.27|5459.67|2
1723687510000|2024-08-15 02:05:10|5460.65|5460.05|5460.65|5460.05|5460.65|5460.05|5460.65|5460.05|9
1723687520000|2024-08-15 02:05:20|5460.77|5460.17|5460.9|5460.3|5460.9|5460.3|5460.77|5460.17|12
1723687530000|2024-08-15 02:05:30|5461.02|5460.42|5460.9|5460.3|5461.15|5460.55|5460.9|5460.3|31
1723687540000|2024-08-15 02:05:40|||||||||5
1723687550000|2024-08-15 02:05:50|5460.77|5460.17|5460.77|5460.17|5460.77|5460.17|5460.77|5460.17|0
1723687560000|2024-08-15 02:06:00|5460.9|5460.3|5460.9|5460.3|5460.9|5460.3|5460.77|5460.17|8
1723687570000|2024-08-15 02:06:10|5460.77|5460.17|5460.9|5460.3|5460.9|5460.3|5460.77|5460.17|5
1723687580000|2024-08-15 02:06:20|5460.4|5459.8|5460.52|5459.92|5460.65|5460.05|5460.4|5459.8|39
1723687590000|2024-08-15 02:06:30|5460.4|5459.8|5460.52|5459.92|5460.65|5460.05|5460.4|5459.8|10
1723687600000|2024-08-15 02:06:40|5460.4|5459.8|5460.4|5459.8|5460.65|5460.05|5460.4|5459.8|3
1723687620000|2024-08-15 02:07:00|5460.27|5459.67|5460.4|5459.8|5460.4|5459.8|5460.27|5459.67|28
1723687630000|2024-08-15 02:07:10|5460.52|5459.92|5460.52|5459.92|5460.65|5460.05|5460.4|5459.8|23
1723687640000|2024-08-15 02:07:20|5460.65|5460.05|5461.15|5460.55|5461.15|5460.55|5460.52|5459.92|21
1723687650000|2024-08-15 02:07:30|5461.02|5460.42|5461.15|5460.55|5461.15|5460.55|5460.9|5460.3|8
1723687660000|2024-08-15 02:07:40|5461.02|5460.42|5461.02|5460.42|5461.15|5460.55|5461.02|5460.42|2
1723687670000|2024-08-15 02:07:50|5461.15|5460.55|5460.9|5460.3|5461.15|5460.55|5460.77|5460.17|6
1723687680000|2024-08-15 02:08:00|5461.02|5460.42|5461.15|5460.55|5461.27|5460.67|5461.02|5460.42|34
1723687690000|2024-08-15 02:08:10|5460.9|5460.3|5461.15|5460.55|5461.15|5460.55|5460.9|5460.3|13
1723687700000|2024-08-15 02:08:20|5460.9|5460.3|5460.65|5460.05|5460.9|5460.3|5460.65|5460.05|5
1723687710000|2024-08-15 02:08:30|5460.9|5460.3|5460.9|5460.3|5460.9|5460.3|5460.9|5460.3|1
1723687720000|2024-08-15 02:08:40|5461.15|5460.55|5461.9|5461.3|5462.15|5461.55|5460.9|5460.3|92
1723687730000|2024-08-15 02:08:50|5461.65|5461.05|5461.65|5461.05|5461.9|5461.3|5461.52|5460.92|34
1723687740000|2024-08-15 02:09:00|5461.4|5460.8|5461.65|5461.05|5461.65|5461.05|5461.4|5460.8|12
1723687750000|2024-08-15 02:09:10|5461.52|5460.92|5461.52|5460.92|5461.65|5461.05|5461.4|5460.8|12
1723687760000|2024-08-15 02:09:20|5461.65|5461.05|5461.77|5461.17|5461.77|5461.17|5461.65|5461.05|14
1723687770000|2024-08-15 02:09:30|5461.9|5461.3|5461.15|5460.55|5461.9|5461.3|5461.15|5460.55|10
1723687780000|2024-08-15 02:09:40|5461.27|5460.67|5461.15|5460.55|5461.4|5460.8|5461.15|5460.55|10
1723687790000|2024-08-15 02:09:50|5461.27|5460.67|5461.15|5460.55|5461.27|5460.67|5461.15|5460.55|8
1723687800000|2024-08-15 02:10:00|5461.27|5460.67|5461.65|5461.05|5461.65|5461.05|5461.27|5460.67|27
1723687810000|2024-08-15 02:10:10|5461.77|5461.17|5461.9|5461.3|5461.9|5461.3|5461.65|5461.05|16
1723687820000|2024-08-15 02:10:20|||||||||9
1723687830000|2024-08-15 02:10:30|5462.15|5461.55|5462.15|5461.55|5462.15|5461.55|5462.15|5461.55|10
1723687840000|2024-08-15 02:10:40|5462.02|5461.42|5461.65|5461.05|5462.02|5461.42|5461.65|5461.05|23
1723687850000|2024-08-15 02:10:50|5461.77|5461.17|5461.9|5461.3|5461.9|5461.3|5461.65|5461.05|9
1723687860000|2024-08-15 02:11:00|5461.77|5461.17|5461.9|5461.3|5461.9|5461.3|5461.65|5461.05|7
1723687870000|2024-08-15 02:11:10|5462.15|5461.55|5464.15|5463.55|5464.15|5463.55|5462.15|5461.55|699
1723687880000|2024-08-15 02:11:20|5464.02|5463.42|5463.77|5463.17|5464.02|5463.42|5463.65|5463.05|74
1723687890000|2024-08-15 02:11:30|5463.65|5463.05|5463.9|5463.3|5463.9|5463.3|5463.65|5463.05|19
1723687900000|2024-08-15 02:11:40|5463.77|5463.17|5463.4|5462.8|5463.9|5463.3|5463.4|5462.8|41
1723687910000|2024-08-15 02:11:50|5463.52|5462.92|5463.65|5463.05|5463.9|5463.3|5463.52|5462.92|35
1723687920000|2024-08-15 02:12:00|5463.52|5462.92|5463.65|5463.05|5463.65|5463.05|5463.52|5462.92|21
1723687930000|2024-08-15 02:12:10|5463.52|5462.92|5463.65|5463.05|5463.65|5463.05|5463.4|5462.8|63
1723687940000|2024-08-15 02:12:20|5463.52|5462.92|5463.65|5463.05|5463.65|5463.05|5463.4|5462.8|31
1723687950000|2024-08-15 02:12:30|5463.52|5462.92|5463.4|5462.8|5463.52|5462.92|5463.4|5462.8|17
1723687960000|2024-08-15 02:12:40|||||||||4
1723687970000|2024-08-15 02:12:50|5463.52|5462.92|5463.4|5462.8|5463.52|5462.92|5463.4|5462.8|14
1723687980000|2024-08-15 02:13:00|5463.27|5462.67|5463.52|5462.92|5463.65|5463.05|5463.15|5462.55|59
1723687990000|2024-08-15 02:13:10|5463.4|5462.8|5463.15|5462.55|5463.4|5462.8|5463.15|5462.55|15
1723688000000|2024-08-15 02:13:20|||||||||4
1723688010000|2024-08-15 02:13:30|5463.4|5462.8|5463.27|5462.67|5463.4|5462.8|5463.15|5462.55|23
1723688020000|2024-08-15 02:13:40|5463.4|5462.8|5463.4|5462.8|5463.4|5462.8|5463.27|5462.67|13
1723688030000|2024-08-15 02:13:50|5463.52|5462.92|5463.65|5463.05|5463.65|5463.05|5463.4|5462.8|33
1723688040000|2024-08-15 02:14:00|5463.4|5462.8|5463.65|5463.05|5463.65|5463.05|5463.4|5462.8|21
1723688050000|2024-08-15 02:14:10|5463.77|5463.17|5464.15|5463.55|5464.4|5463.8|5463.77|5463.17|88
1723688060000|2024-08-15 02:14:20|5464.27|5463.67|5464.15|5463.55|5464.4|5463.8|5464.15|5463.55|42
1723688070000|2024-08-15 02:14:30|5464.27|5463.67|5464.4|5463.8|5464.4|5463.8|5464.15|5463.55|37
1723688080000|2024-08-15 02:14:40|5464.27|5463.67|5464.27|5463.67|5464.27|5463.67|5464.15|5463.55|44
1723688090000|2024-08-15 02:14:50|5464.4|5463.8|5464.4|5463.8|5464.4|5463.8|5464.4|5463.8|1
1723688100000|2024-08-15 02:15:00|5464.27|5463.67|5463.9|5463.3|5464.27|5463.67|5463.65|5463.05|125
1723688110000|2024-08-15 02:15:10|5464.02|5463.42|5463.9|5463.3|5464.15|5463.55|5463.9|5463.3|33
1723688120000|2024-08-15 02:15:20|5463.65|5463.05|5463.65|5463.05|5463.65|5463.05|5463.65|5463.05|13
1723688130000|2024-08-15 02:15:30|5463.77|5463.17|5463.9|5463.3|5463.9|5463.3|5463.77|5463.17|10
1723688150000|2024-08-15 02:15:50|5464.02|5463.42|5464.02|5463.42|5464.02|5463.42|5464.02|5463.42|19
1723688160000|2024-08-15 02:16:00|5463.9|5463.3|5463.65|5463.05|5464.15|5463.55|5463.65|5463.05|21
1723688170000|2024-08-15 02:16:10|5463.77|5463.17|5463.65|5463.05|5463.9|5463.3|5463.65|5463.05|5
1723688180000|2024-08-15 02:16:20|5463.77|5463.17|5463.9|5463.3|5463.9|5463.3|5463.65|5463.05|7
1723688190000|2024-08-15 02:16:30|5464.02|5463.42|5463.9|5463.3|5464.02|5463.42|5463.9|5463.3|14
1723688200000|2024-08-15 02:16:40|5463.77|5463.17|5463.9|5463.3|5463.9|5463.3|5463.65|5463.05|19
1723688210000|2024-08-15 02:16:50|5463.77|5463.17|5463.65|5463.05|5463.9|5463.3|5463.65|5463.05|7
1723688220000|2024-08-15 02:17:00|5463.52|5462.92|5463.65|5463.05|5463.65|5463.05|5463.52|5462.92|16
1723688230000|2024-08-15 02:17:10|||||||||1
1723688240000|2024-08-15 02:17:20|5463.52|5462.92|5463.4|5462.8|5463.52|5462.92|5463.4|5462.8|8
1723688250000|2024-08-15 02:17:30|5463.27|5462.67|5463.15|5462.55|5463.27|5462.67|5463.15|5462.55|21
1723688260000|2024-08-15 02:17:40|5462.9|5462.3|5463.15|5462.55|5463.15|5462.55|5462.9|5462.3|12
1723688270000|2024-08-15 02:17:50|||||||||2
1723688280000|2024-08-15 02:18:00|5463.02|5462.42|5463.15|5462.55|5463.15|5462.55|5463.02|5462.42|3
1723688290000|2024-08-15 02:18:10|5463.02|5462.42|5463.02|5462.42|5463.15|5462.55|5462.9|5462.3|22
1723688300000|2024-08-15 02:18:20|5463.15|5462.55|5463.15|5462.55|5463.15|5462.55|5462.9|5462.3|4
1723688320000|2024-08-15 02:18:40|5463.27|5462.67|5463.4|5462.8|5463.65|5463.05|5463.15|5462.55|58
1723688330000|2024-08-15 02:18:50|5463.65|5463.05|5463.65|5463.05|5463.65|5463.05|5463.4|5462.8|13
1723688340000|2024-08-15 02:19:00|5463.4|5462.8|5463.65|5463.05|5463.65|5463.05|5463.4|5462.8|9
1723688350000|2024-08-15 02:19:10|||||||||1
1723688360000|2024-08-15 02:19:20|5463.52|5462.92|5463.65|5463.05|5463.65|5463.05|5463.52|5462.92|5
1723688380000|2024-08-15 02:19:40|5463.52|5462.92|5463.65|5463.05|5463.65|5463.05|5463.52|5462.92|4
1723688390000|2024-08-15 02:19:50|5463.77|5463.17|5463.77|5463.17|5463.9|5463.3|5463.65|5463.05|21
1723688400000|2024-08-15 02:20:00|5463.9|5463.3|5464.15|5463.55|5464.15|5463.55|5463.77|5463.17|38
1723688410000|2024-08-15 02:20:10|5464.02|5463.42|5463.9|5463.3|5464.02|5463.42|5463.9|5463.3|13
1723688420000|2024-08-15 02:20:20|5464.02|5463.42|5464.02|5463.42|5464.15|5463.55|5464.02|5463.42|16
1723688430000|2024-08-15 02:20:30|5464.15|5463.55|5463.9|5463.3|5464.15|5463.55|5463.9|5463.3|4
1723688450000|2024-08-15 02:20:50|5464.02|5463.42|5464.15|5463.55|5464.15|5463.55|5464.02|5463.42|14
1723688460000|2024-08-15 02:21:00|||||||||2
1723688470000|2024-08-15 02:21:10|||||||||4
1723688480000|2024-08-15 02:21:20|5464.02|5463.42|5464.02|5463.42|5464.02|5463.42|5464.02|5463.42|6
1723688490000|2024-08-15 02:21:30|5463.9|5463.3|5464.15|5463.55|5464.15|5463.55|5463.9|5463.3|28
1723688500000|2024-08-15 02:21:40|5463.9|5463.3|5463.9|5463.3|5464.02|5463.42|5463.9|5463.3|14
1723688510000|2024-08-15 02:21:50|5464.02|5463.42|5464.15|5463.55|5464.15|5463.55|5463.9|5463.3|14
1723688520000|2024-08-15 02:22:00|||||||||3
1723688530000|2024-08-15 02:22:10|5464.02|5463.42|5464.15|5463.55|5464.15|5463.55|5463.9|5463.3|9
1723688540000|2024-08-15 02:22:20|||||||||3
1723688550000|2024-08-15 02:22:30|5463.9|5463.3|5463.9|5463.3|5463.9|5463.3|5463.9|5463.3|5
1723688560000|2024-08-15 02:22:40|5464.02|5463.42|5463.9|5463.3|5464.15|5463.55|5463.9|5463.3|9
1723688570000|2024-08-15 02:22:50|5464.15|5463.55|5464.15|5463.55|5464.15|5463.55|5464.02|5463.42|11
1723688580000|2024-08-15 02:23:00|5464.02|5463.42|5463.9|5463.3|5464.02|5463.42|5463.9|5463.3|9
1723688590000|2024-08-15 02:23:10|5463.65|5463.05|5463.4|5462.8|5463.65|5463.05|5463.4|5462.8|38
1723688600000|2024-08-15 02:23:20|5463.52|5462.92|5463.15|5462.55|5463.52|5462.92|5463.15|5462.55|14
1723688610000|2024-08-15 02:23:30|||||||||3
1723688620000|2024-08-15 02:23:40|5463.27|5462.67|5463.15|5462.55|5463.27|5462.67|5463.15|5462.55|15
1723688630000|2024-08-15 02:23:50|5463.27|5462.67|5463.65|5463.05|5463.65|5463.05|5463.27|5462.67|29
1723688640000|2024-08-15 02:24:00|5463.77|5463.17|5463.65|5463.05|5463.9|5463.3|5463.65|5463.05|10
1723688650000|2024-08-15 02:24:10|5463.77|5463.17|5463.9|5463.3|5463.9|5463.3|5463.65|5463.05|10
1723688660000|2024-08-15 02:24:20|||||||||1
1723688670000|2024-08-15 02:24:30|5464.02|5463.42|5463.9|5463.3|5464.02|5463.42|5463.9|5463.3|11
1723688680000|2024-08-15 02:24:40|5464.02|5463.42|5463.9|5463.3|5464.02|5463.42|5463.9|5463.3|2
1723688700000|2024-08-15 02:25:00|5464.15|5463.55|5463.9|5463.3|5464.4|5463.8|5463.9|5463.3|42
1723688710000|2024-08-15 02:25:10|5463.77|5463.17|5463.77|5463.17|5463.77|5463.17|5463.65|5463.05|12
1723688720000|2024-08-15 02:25:20|5463.65|5463.05|5463.65|5463.05|5463.77|5463.17|5463.65|5463.05|11
1723688730000|2024-08-15 02:25:30|5463.4|5462.8|5463.65|5463.05|5463.65|5463.05|5463.4|5462.8|15
1723688750000|2024-08-15 02:25:50|5463.52|5462.92|5463.65|5463.05|5463.65|5463.05|5463.52|5462.92|5
1723688770000|2024-08-15 02:26:10|5463.9|5463.3|5464.02|5463.42|5464.02|5463.42|5463.9|5463.3|8
1723688780000|2024-08-15 02:26:20|5464.15|5463.55|5464.15|5463.55|5464.15|5463.55|5463.9|5463.3|3
1723688790000|2024-08-15 02:26:30|5464.02|5463.42|5464.02|5463.42|5464.02|5463.42|5463.9|5463.3|7
1723688800000|2024-08-15 02:26:40|5464.15|5463.55|5464.02|5463.42|5464.15|5463.55|5463.9|5463.3|1
1723688810000|2024-08-15 02:26:50|5464.15|5463.55|5463.9|5463.3|5464.15|5463.55|5463.9|5463.3|1
1723688820000|2024-08-15 02:27:00|5463.77|5463.17|5463.9|5463.3|5463.9|5463.3|5463.77|5463.17|5
1723688830000|2024-08-15 02:27:10|5463.77|5463.17|5464.15|5463.55|5464.15|5463.55|5463.77|5463.17|15
1723688850000|2024-08-15 02:27:30|5464.27|5463.67|5464.15|5463.55|5464.27|5463.67|5464.15|5463.55|18
1723688860000|2024-08-15 02:27:40|5464.27|5463.67|5464.15|5463.55|5464.4|5463.8|5464.15|5463.55|110
1723688870000|2024-08-15 02:27:50|5464.02|5463.42|5464.15|5463.55|5464.15|5463.55|5463.9|5463.3|12
1723688880000|2024-08-15 02:28:00|5464.27|5463.67|5464.4|5463.8|5464.4|5463.8|5464.15|5463.55|18
1723688900000|2024-08-15 02:28:20|5464.65|5464.05|5464.4|5463.8|5464.65|5464.05|5464.4|5463.8|126
1723688910000|2024-08-15 02:28:30|5464.15|5463.55|5464.27|5463.67|5464.27|5463.67|5464.15|5463.55|32
1723688920000|2024-08-15 02:28:40|5464.15|5463.55|5464.02|5463.42|5464.15|5463.55|5463.9|5463.3|17
1723688930000|2024-08-15 02:28:50|5464.15|5463.55|5464.02|5463.42|5464.15|5463.55|5463.9|5463.3|13
1723688940000|2024-08-15 02:29:00|5463.9|5463.3|5464.15|5463.55|5464.15|5463.55|5463.9|5463.3|4
1723688950000|2024-08-15 02:29:10|5464.27|5463.67|5464.15|5463.55|5464.4|5463.8|5464.02|5463.42|10
1723688960000|2024-08-15 02:29:20|5463.9|5463.3|5464.15|5463.55|5464.15|5463.55|5463.9|5463.3|19
1723688970000|2024-08-15 02:29:30|5464.27|5463.67|5464.15|5463.55|5464.4|5463.8|5464.15|5463.55|8
1723688980000|2024-08-15 02:29:40|5464.02|5463.42|5464.15|5463.55|5464.15|5463.55|5464.02|5463.42|2
1723688990000|2024-08-15 02:29:50|5464.27|5463.67|5464.27|5463.67|5464.4|5463.8|5464.15|5463.55|11
1723689000000|2024-08-15 02:30:00|5464.4|5463.8|5464.15|5463.55|5464.65|5464.05|5464.15|5463.55|27
1723689010000|2024-08-15 02:30:10|5464.27|5463.67|5464.02|5463.42|5464.4|5463.8|5464.02|5463.42|16
1723689020000|2024-08-15 02:30:20|5463.9|5463.3|5463.9|5463.3|5463.9|5463.3|5463.9|5463.3|0
1723689030000|2024-08-15 02:30:30|5463.77|5463.17|5463.65|5463.05|5463.9|5463.3|5463.65|5463.05|27
1723689040000|2024-08-15 02:30:40|5463.77|5463.17|5463.9|5463.3|5463.9|5463.3|5463.65|5463.05|65
1723689050000|2024-08-15 02:30:50|5463.77|5463.17|5463.9|5463.3|5463.9|5463.3|5463.65|5463.05|13
1723689060000|2024-08-15 02:31:00|5463.77|5463.17|5463.65|5463.05|5463.77|5463.17|5463.65|5463.05|2
1723689070000|2024-08-15 02:31:10|5463.52|5462.92|5463.27|5462.67|5463.52|5462.92|5463.27|5462.67|18
1723689080000|2024-08-15 02:31:20|5463.15|5462.55|5463.4|5462.8|5463.4|5462.8|5463.15|5462.55|18
1723689090000|2024-08-15 02:31:30|5463.27|5462.67|5463.15|5462.55|5463.27|5462.67|5463.15|5462.55|1
1723689100000|2024-08-15 02:31:40|5463.27|5462.67|5463.15|5462.55|5463.27|5462.67|5463.15|5462.55|16
1723689110000|2024-08-15 02:31:50|5463.27|5462.67|5463.27|5462.67|5463.4|5462.8|5463.15|5462.55|16
1723689120000|2024-08-15 02:32:00|5463.4|5462.8|5463.4|5462.8|5463.4|5462.8|5463.27|5462.67|2
1723689130000|2024-08-15 02:32:10|5463.27|5462.67|5463.27|5462.67|5463.4|5462.8|5463.27|5462.67|2
1723689140000|2024-08-15 02:32:20|5463.4|5462.8|5463.15|5462.55|5463.4|5462.8|5463.15|5462.55|9
1723689160000|2024-08-15 02:32:40|5463.27|5462.67|5463.15|5462.55|5463.4|5462.8|5463.15|5462.55|5
1723689170000|2024-08-15 02:32:50|5463.27|5462.67|5463.15|5462.55|5463.27|5462.67|5463.15|5462.55|5
1723689180000|2024-08-15 02:33:00|||||||||4
1723689190000|2024-08-15 02:33:10|5463.27|5462.67|5463.4|5462.8|5463.52|5462.92|5463.15|5462.55|34
1723689200000|2024-08-15 02:33:20|5463.52|5462.92|5464.4|5463.8|5464.52|5463.92|5463.52|5462.92|168
1723689210000|2024-08-15 02:33:30|5464.52|5463.92|5464.52|5463.92|5464.65|5464.05|5464.4|5463.8|23
1723689220000|2024-08-15 02:33:40|5464.4|5463.8|5464.4|5463.8|5464.65|5464.05|5464.4|5463.8|9
1723689230000|2024-08-15 02:33:50|5464.52|5463.92|5464.4|5463.8|5464.65|5464.05|5464.4|5463.8|13
1723689240000|2024-08-15 02:34:00|||||||||11
1723689250000|2024-08-15 02:34:10|5464.27|5463.67|5464.4|5463.8|5464.4|5463.8|5464.15|5463.55|7
1723689260000|2024-08-15 02:34:20|5464.27|5463.67|5464.15|5463.55|5464.27|5463.67|5464.15|5463.55|2
1723689270000|2024-08-15 02:34:30|||||||||1
1723689280000|2024-08-15 02:34:40|5464.02|5463.42|5464.02|5463.42|5464.02|5463.42|5464.02|5463.42|6
1723689290000|2024-08-15 02:34:50|5463.9|5463.3|5463.9|5463.3|5464.02|5463.42|5463.9|5463.3|6
1723689300000|2024-08-15 02:35:00|5464.02|5463.42|5463.9|5463.3|5464.02|5463.42|5463.9|5463.3|11
1723689310000|2024-08-15 02:35:10|5464.02|5463.42|5464.15|5463.55|5464.15|5463.55|5464.02|5463.42|8
1723689320000|2024-08-15 02:35:20|||||||||1
1723689340000|2024-08-15 02:35:40|5464.4|5463.8|5464.4|5463.8|5464.4|5463.8|5464.4|5463.8|13
1723689350000|2024-08-15 02:35:50|5464.27|5463.67|5464.4|5463.8|5464.4|5463.8|5464.27|5463.67|17
1723689370000|2024-08-15 02:36:10|5464.27|5463.67|5464.15|5463.55|5464.27|5463.67|5464.15|5463.55|8
1723689380000|2024-08-15 02:36:20|5464.4|5463.8|5464.4|5463.8|5464.4|5463.8|5464.27|5463.67|11
1723689400000|2024-08-15 02:36:40|||||||||4
1723689410000|2024-08-15 02:36:50|5464.52|5463.92|5464.65|5464.05|5464.65|5464.05|5464.52|5463.92|17
1723689420000|2024-08-15 02:37:00|5464.4|5463.8|5464.4|5463.8|5464.65|5464.05|5464.4|5463.8|16
1723689430000|2024-08-15 02:37:10|5464.52|5463.92|5464.65|5464.05|5464.65|5464.05|5464.4|5463.8|17
1723689440000|2024-08-15 02:37:20|5464.52|5463.92|5464.65|5464.05|5464.65|5464.05|5464.52|5463.92|11
1723689450000|2024-08-15 02:37:30|||||||||6
1723689470000|2024-08-15 02:37:50|5464.77|5464.17|5466.4|5465.8|5466.65|5466.05|5464.77|5464.17|1049
1723689480000|2024-08-15 02:38:00|5466.65|5466.05|5465.65|5465.05|5466.65|5466.05|5465.65|5465.05|90
1723689490000|2024-08-15 02:38:10|5465.52|5464.92|5465.65|5465.05|5465.9|5465.3|5465.4|5464.8|63
1723689500000|2024-08-15 02:38:20|5465.4|5464.8|5465.52|5464.92|5465.65|5465.05|5465.4|5464.8|29
1723689510000|2024-08-15 02:38:30|5465.65|5465.05|5465.4|5464.8|5465.65|5465.05|5465.4|5464.8|19
1723689520000|2024-08-15 02:38:40|5465.52|5464.92|5465.9|5465.3|5465.9|5465.3|5465.52|5464.92|114
1723689530000|2024-08-15 02:38:50|5466.15|5465.55|5465.9|5465.3|5466.15|5465.55|5465.9|5465.3|67
1723689540000|2024-08-15 02:39:00|5466.02|5465.42|5466.65|5466.05|5466.65|5466.05|5466.02|5465.42|75
1723689550000|2024-08-15 02:39:10|5466.52|5465.92|5466.65|5466.05|5466.65|5466.05|5466.4|5465.8|28
1723689560000|2024-08-15 02:39:20|5466.52|5465.92|5466.15|5465.55|5466.65|5466.05|5466.15|5465.55|13
1723689570000|2024-08-15 02:39:30|5466.27|5465.67|5466.4|5465.8|5466.4|5465.8|5466.15|5465.55|22
1723689580000|2024-08-15 02:39:40|5466.15|5465.55|5466.15|5465.55|5466.27|5465.67|5466.15|5465.55|19
1723689590000|2024-08-15 02:39:50|5466.27|5465.67|5466.4|5465.8|5466.4|5465.8|5466.15|5465.55|8
1723689600000|2024-08-15 02:40:00|5466.27|5465.67|5466.4|5465.8|5466.4|5465.8|5466.27|5465.67|11
1723689610000|2024-08-15 02:40:10|5466.27|5465.67|5466.15|5465.55|5466.27|5465.67|5466.02|5465.42|19
1723689620000|2024-08-15 02:40:20|5466.02|5465.42|5466.15|5465.55|5466.15|5465.55|5466.02|5465.42|10
1723689630000|2024-08-15 02:40:30|5466.02|5465.42|5466.15|5465.55|5466.15|5465.55|5465.9|5465.3|5
1723689640000|2024-08-15 02:40:40|5466.27|5465.67|5466.9|5466.3|5467.02|5466.42|5466.27|5465.67|637
1723689650000|2024-08-15 02:40:50|5466.65|5466.05|5466.65|5466.05|5466.65|5466.05|5466.65|5466.05|27
1723689660000|2024-08-15 02:41:00|5466.4|5465.8|5466.4|5465.8|5466.65|5466.05|5466.4|5465.8|42
1723689670000|2024-08-15 02:41:10|5466.52|5465.92|5466.65|5466.05|5466.65|5466.05|5466.52|5465.92|14
1723689680000|2024-08-15 02:41:20|5466.52|5465.92|5466.4|5465.8|5466.65|5466.05|5466.4|5465.8|11
1723689690000|2024-08-15 02:41:30|5466.9|5466.3|5466.4|5465.8|5466.9|5466.3|5466.4|5465.8|117
1723689700000|2024-08-15 02:41:40|5466.52|5465.92|5466.4|5465.8|5466.52|5465.92|5466.4|5465.8|9
1723689710000|2024-08-15 02:41:50|5466.52|5465.92|5466.4|5465.8|5466.52|5465.92|5466.4|5465.8|3
1723689720000|2024-08-15 02:42:00|5466.15|5465.55|5466.4|5465.8|5466.4|5465.8|5466.15|5465.55|21
1723689730000|2024-08-15 02:42:10|5466.27|5465.67|5466.4|5465.8|5466.4|5465.8|5466.15|5465.55|21
1723689740000|2024-08-15 02:42:20|5466.15|5465.55|5466.15|5465.55|5466.15|5465.55|5466.15|5465.55|13
1723689750000|2024-08-15 02:42:30|5466.02|5465.42|5466.15|5465.55|5466.15|5465.55|5466.02|5465.42|12
1723689760000|2024-08-15 02:42:40|||||||||12
1723689770000|2024-08-15 02:42:50|||||||||15
1723689780000|2024-08-15 02:43:00|5466.27|5465.67|5466.4|5465.8|5466.4|5465.8|5466.27|5465.67|11
1723689790000|2024-08-15 02:43:10|5466.52|5465.92|5466.65|5466.05|5466.65|5466.05|5466.52|5465.92|5
1723689800000|2024-08-15 02:43:20|5466.77|5466.17|5466.77|5466.17|5466.9|5466.3|5466.65|5466.05|32
1723689810000|2024-08-15 02:43:30|5466.9|5466.3|5466.65|5466.05|5466.9|5466.3|5466.65|5466.05|5
1723689820000|2024-08-15 02:43:40|5466.77|5466.17|5466.65|5466.05|5466.77|5466.17|5466.65|5466.05|7
1723689830000|2024-08-15 02:43:50|5466.77|5466.17|5466.65|5466.05|5466.77|5466.17|5466.65|5466.05|0
1723689840000|2024-08-15 02:44:00|5466.77|5466.17|5466.77|5466.17|5466.9|5466.3|5466.77|5466.17|2
1723689850000|2024-08-15 02:44:10|5466.65|5466.05|5466.9|5466.3|5466.9|5466.3|5466.65|5466.05|18
1723689860000|2024-08-15 02:44:20|5466.65|5466.05|5466.65|5466.05|5466.65|5466.05|5466.52|5465.92|38
1723689880000|2024-08-15 02:44:40|5466.4|5465.8|5466.4|5465.8|5466.52|5465.92|5466.4|5465.8|17
1723689890000|2024-08-15 02:44:50|5466.52|5465.92|5466.4|5465.8|5466.52|5465.92|5466.4|5465.8|3
1723689930000|2024-08-15 02:45:30|5466.15|5465.55|5466.27|5465.67|5466.4|5465.8|5466.15|5465.55|39
1723689940000|2024-08-15 02:45:40|5466.15|5465.55|5466.15|5465.55|5466.27|5465.67|5466.15|5465.55|2
1723689950000|2024-08-15 02:45:50|5466.27|5465.67|5466.02|5465.42|5466.27|5465.67|5465.9|5465.3|15
1723689960000|2024-08-15 02:46:00|5466.15|5465.55|5466.15|5465.55|5466.15|5465.55|5466.15|5465.55|1
1723689970000|2024-08-15 02:46:10|5466.02|5465.42|5466.15|5465.55|5466.15|5465.55|5466.02|5465.42|3
1723689980000|2024-08-15 02:46:20|||||||||1
1723690000000|2024-08-15 02:46:40|||||||||3
1723690010000|2024-08-15 02:46:50|||||||||1
1723690020000|2024-08-15 02:47:00|5466.02|5465.42|5465.9|5465.3|5466.02|5465.42|5465.9|5465.3|7
1723690030000|2024-08-15 02:47:10|5466.15|5465.55|5466.15|5465.55|5466.15|5465.55|5466.15|5465.55|7
1723690040000|2024-08-15 02:47:20|||||||||2
1723690050000|2024-08-15 02:47:30|||||||||2
1723690110000|2024-08-15 02:48:30|5465.9|5465.3|5465.9|5465.3|5466.02|5465.42|5465.9|5465.3|39
1723690120000|2024-08-15 02:48:40|5466.02|5465.42|5466.02|5465.42|5466.15|5465.55|5465.9|5465.3|2
1723690130000|2024-08-15 02:48:50|5466.15|5465.55|5466.15|5465.55|5466.15|5465.55|5466.15|5465.55|1
1723690140000|2024-08-15 02:49:00|||||||||16
1723690150000|2024-08-15 02:49:10|5466.02|5465.42|5466.15|5465.55|5466.15|5465.55|5466.02|5465.42|7
1723690180000|2024-08-15 02:49:40|5466.27|5465.67|5466.4|5465.8|5466.4|5465.8|5466.27|5465.67|16
1723690190000|2024-08-15 02:49:50|5466.27|5465.67|5466.27|5465.67|5466.4|5465.8|5466.15|5465.55|11
1723690200000|2024-08-15 02:50:00|5466.4|5465.8|5466.4|5465.8|5466.4|5465.8|5466.27|5465.67|5
1723690210000|2024-08-15 02:50:10|5466.65|5466.05|5466.65|5466.05|5466.65|5466.05|5466.4|5465.8|17
1723690220000|2024-08-15 02:50:20|5466.77|5466.17|5466.9|5466.3|5466.9|5466.3|5466.77|5466.17|11
1723690230000|2024-08-15 02:50:30|5466.77|5466.17|5466.77|5466.17|5466.77|5466.17|5466.77|5466.17|62
1723690240000|2024-08-15 02:50:40|5466.9|5466.3|5466.9|5466.3|5466.9|5466.3|5466.9|5466.3|2
1723690250000|2024-08-15 02:50:50|5466.77|5466.17|5466.77|5466.17|5466.9|5466.3|5466.77|5466.17|8
1723690260000|2024-08-15 02:51:00|5466.9|5466.3|5466.65|5466.05|5466.9|5466.3|5466.4|5465.8|24
1723690270000|2024-08-15 02:51:10|5466.9|5466.3|5466.9|5466.3|5466.9|5466.3|5466.77|5466.17|20
1723690300000|2024-08-15 02:51:40|5466.65|5466.05|5466.9|5466.3|5466.9|5466.3|5466.65|5466.05|28
1723690310000|2024-08-15 02:51:50|5467.02|5466.42|5467.02|5466.42|5467.02|5466.42|5467.02|5466.42|13
1723690320000|2024-08-15 02:52:00|5466.9|5466.3|5466.9|5466.3|5467.02|5466.42|5466.9|5466.3|12
1723690330000|2024-08-15 02:52:10|5467.02|5466.42|5467.02|5466.42|5467.02|5466.42|5466.9|5466.3|11
1723690340000|2024-08-15 02:52:20|5467.15|5466.55|5467.02|5466.42|5467.15|5466.55|5466.9|5466.3|87
1723690350000|2024-08-15 02:52:30|5466.9|5466.3|5466.9|5466.3|5466.9|5466.3|5466.9|5466.3|0
1723690360000|2024-08-15 02:52:40|||||||||4
1723690370000|2024-08-15 02:52:50|5467.02|5466.42|5466.9|5466.3|5467.15|5466.55|5466.9|5466.3|24
1723690380000|2024-08-15 02:53:00|||||||||1
1723690390000|2024-08-15 02:53:10|5466.77|5466.17|5466.65|5466.05|5466.9|5466.3|5466.4|5465.8|47
1723690400000|2024-08-15 02:53:20|5466.77|5466.17|5466.65|5466.05|5466.77|5466.17|5466.65|5466.05|19
1723690410000|2024-08-15 02:53:30|5466.52|5465.92|5466.4|5465.8|5466.52|5465.92|5466.4|5465.8|9
1723690420000|2024-08-15 02:53:40|5466.52|5465.92|5466.65|5466.05|5466.65|5466.05|5466.52|5465.92|7
1723690430000|2024-08-15 02:53:50|5466.9|5466.3|5466.9|5466.3|5466.9|5466.3|5466.77|5466.17|16
1723690440000|2024-08-15 02:54:00|||||||||2
1723690460000|2024-08-15 02:54:20|||||||||6
1723690470000|2024-08-15 02:54:30|5466.77|5466.17|5466.9|5466.3|5466.9|5466.3|5466.65|5466.05|9
1723690480000|2024-08-15 02:54:40|5466.77|5466.17|5466.65|5466.05|5466.77|5466.17|5466.65|5466.05|5
1723690500000|2024-08-15 02:55:00|5466.4|5465.8|5466.77|5466.17|5466.77|5466.17|5466.4|5465.8|15
1723690510000|2024-08-15 02:55:10|5466.65|5466.05|5466.9|5466.3|5467.15|5466.55|5466.65|5466.05|61
1723690520000|2024-08-15 02:55:20|5466.77|5466.17|5466.77|5466.17|5466.9|5466.3|5466.65|5466.05|34
1723690530000|2024-08-15 02:55:30|5466.65|5466.05|5466.77|5466.17|5466.9|5466.3|5466.65|5466.05|30
1723690540000|2024-08-15 02:55:40|5466.9|5466.3|5466.65|5466.05|5466.9|5466.3|5466.65|5466.05|14
1723690550000|2024-08-15 02:55:50|5466.77|5466.17|5466.77|5466.17|5466.9|5466.3|5466.65|5466.05|8
1723690560000|2024-08-15 02:56:00|5466.65|5466.05|5466.65|5466.05|5466.77|5466.17|5466.65|5466.05|1
1723690570000|2024-08-15 02:56:10|5466.52|5465.92|5466.4|5465.8|5466.52|5465.92|5466.4|5465.8|8
1723690580000|2024-08-15 02:56:20|5466.52|5465.92|5466.15|5465.55|5466.52|5465.92|5466.15|5465.55|23
1723690590000|2024-08-15 02:56:30|5466.27|5465.67|5466.52|5465.92|5466.65|5466.05|5466.27|5465.67|20
1723690600000|2024-08-15 02:56:40|5466.65|5466.05|5466.65|5466.05|5466.65|5466.05|5466.65|5466.05|0
1723690610000|2024-08-15 02:56:50|||||||||13
1723690620000|2024-08-15 02:57:00|5466.4|5465.8|5466.15|5465.55|5466.4|5465.8|5466.15|5465.55|16
1723690630000|2024-08-15 02:57:10|||||||||1
1723690640000|2024-08-15 02:57:20|5465.9|5465.3|5465.9|5465.3|5466.02|5465.42|5465.9|5465.3|23
1723690650000|2024-08-15 02:57:30|||||||||5
1723690660000|2024-08-15 02:57:40|5465.77|5465.17|5465.9|5465.3|5466.02|5465.42|5465.77|5465.17|26
1723690670000|2024-08-15 02:57:50|5466.02|5465.42|5465.9|5465.3|5466.02|5465.42|5465.9|5465.3|6
1723690680000|2024-08-15 02:58:00|5466.15|5465.55|5466.15|5465.55|5466.15|5465.55|5466.15|5465.55|11
1723690690000|2024-08-15 02:58:10|5466.4|5465.8|5466.4|5465.8|5466.4|5465.8|5466.27|5465.67|13
1723690700000|2024-08-15 02:58:20|5466.27|5465.67|5466.4|5465.8|5466.4|5465.8|5466.27|5465.67|4
1723690710000|2024-08-15 02:58:30|5466.15|5465.55|5466.4|5465.8|5466.4|5465.8|5466.15|5465.55|7
1723690720000|2024-08-15 02:58:40|5466.27|5465.67|5466.4|5465.8|5466.4|5465.8|5466.27|5465.67|0
1723690730000|2024-08-15 02:58:50|5466.27|5465.67|5466.4|5465.8|5466.4|5465.8|5466.27|5465.67|1
1723690740000|2024-08-15 02:59:00|5466.52|5465.92|5466.4|5465.8|5466.52|5465.92|5466.4|5465.8|20
1723690760000|2024-08-15 02:59:20|||||||||2
1723690770000|2024-08-15 02:59:30|5466.52|5465.92|5466.4|5465.8|5466.52|5465.92|5466.4|5465.8|2
1723690780000|2024-08-15 02:59:40|5466.52|5465.92|5466.4|5465.8|5466.52|5465.92|5466.4|5465.8|2
1723690800000|2024-08-15 03:00:00|5466.52|5465.92|5466.65|5466.05|5466.65|5466.05|5466.52|5465.92|20
1723690810000|2024-08-15 03:00:10|5466.77|5466.17|5466.65|5466.05|5466.9|5466.3|5466.65|5466.05|81
1723690820000|2024-08-15 03:00:20|5466.77|5466.17|5466.77|5466.17|5466.9|5466.3|5466.77|5466.17|7
1723690830000|2024-08-15 03:00:30|5466.9|5466.3|5466.9|5466.3|5466.9|5466.3|5466.9|5466.3|5
1723690840000|2024-08-15 03:00:40|5466.65|5466.05|5466.65|5466.05|5466.77|5466.17|5466.65|5466.05|14
1723690850000|2024-08-15 03:00:50|5466.77|5466.17|5466.65|5466.05|5466.9|5466.3|5466.65|5466.05|9
1723690860000|2024-08-15 03:01:00|5466.77|5466.17|5466.4|5465.8|5466.77|5466.17|5466.4|5465.8|17
1723690870000|2024-08-15 03:01:10|5466.52|5465.92|5466.52|5465.92|5466.65|5466.05|5466.4|5465.8|8
1723690880000|2024-08-15 03:01:20|5466.4|5465.8|5466.4|5465.8|5466.4|5465.8|5466.4|5465.8|2
1723690890000|2024-08-15 03:01:30|5466.52|5465.92|5466.65|5466.05|5466.65|5466.05|5466.52|5465.92|12
1723690900000|2024-08-15 03:01:40|5466.52|5465.92|5466.4|5465.8|5466.52|5465.92|5466.4|5465.8|2
1723690910000|2024-08-15 03:01:50|5466.27|5465.67|5466.15|5465.55|5466.4|5465.8|5466.15|5465.55|10
1723690920000|2024-08-15 03:02:00|||||||||3
1723690930000|2024-08-15 03:02:10|||||||||6
1723690950000|2024-08-15 03:02:30|||||||||26
1723690970000|2024-08-15 03:02:50|5466.27|5465.67|5466.15|5465.55|5466.27|5465.67|5466.15|5465.55|16
1723690980000|2024-08-15 03:03:00|5465.9|5465.3|5466.02|5465.42|5466.02|5465.42|5465.9|5465.3|15
1723690990000|2024-08-15 03:03:10|5466.15|5465.55|5466.15|5465.55|5466.15|5465.55|5466.15|5465.55|20
1723691000000|2024-08-15 03:03:20|||||||||3
1723691010000|2024-08-15 03:03:30|||||||||2
1723691020000|2024-08-15 03:03:40|5466.02|5465.42|5466.15|5465.55|5466.15|5465.55|5466.02|5465.42|6
1723691030000|2024-08-15 03:03:50|5466.02|5465.42|5466.15|5465.55|5466.15|5465.55|5465.9|5465.3|7
1723691040000|2024-08-15 03:04:00|5466.02|5465.42|5465.9|5465.3|5466.02|5465.42|5465.9|5465.3|4
1723691060000|2024-08-15 03:04:20|5466.03|5465.43|5465.78|5465.18|5466.03|5465.43|5465.78|5465.18|12
1723691070000|2024-08-15 03:04:30|5466.03|5465.43|5466.03|5465.43|5466.03|5465.43|5465.9|5465.3|26
1723691080000|2024-08-15 03:04:40|5465.9|5465.3|5466.03|5465.43|5466.03|5465.43|5465.9|5465.3|0
1723691090000|2024-08-15 03:04:50|5465.78|5465.18|5465.9|5465.3|5466.03|5465.43|5465.78|5465.18|9
1723691100000|2024-08-15 03:05:00|5466.03|5465.43|5465.78|5465.18|5466.03|5465.43|5465.78|5465.18|16
1723691110000|2024-08-15 03:05:10|5466.03|5465.43|5466.03|5465.43|5466.03|5465.43|5466.03|5465.43|10
1723691130000|2024-08-15 03:05:30|5465.9|5465.3|5465.78|5465.18|5466.03|5465.43|5465.78|5465.18|14
1723691140000|2024-08-15 03:05:40|5465.9|5465.3|5466.28|5465.68|5466.28|5465.68|5465.9|5465.3|25
1723691150000|2024-08-15 03:05:50|||||||||1
1723691160000|2024-08-15 03:06:00|5466.4|5465.8|5466.28|5465.68|5466.4|5465.8|5466.28|5465.68|16
1723691180000|2024-08-15 03:06:20|5466.4|5465.8|5466.28|5465.68|5466.53|5465.93|5466.28|5465.68|14
1723691190000|2024-08-15 03:06:30|5466.4|5465.8|5466.53|5465.93|5466.53|5465.93|5466.28|5465.68|3
1723691200000|2024-08-15 03:06:40|5466.4|5465.8|5466.28|5465.68|5466.4|5465.8|5466.28|5465.68|2
1723691210000|2024-08-15 03:06:50|5466.15|5465.55|5466.03|5465.43|5466.15|5465.55|5466.03|5465.43|15
1723691220000|2024-08-15 03:07:00|||||||||2
1723691230000|2024-08-15 03:07:10|5465.78|5465.18|5465.78|5465.18|5465.78|5465.18|5465.78|5465.18|9
1723691240000|2024-08-15 03:07:20|5465.65|5465.05|5465.53|5464.93|5465.78|5465.18|5465.53|5464.93|47
1723691250000|2024-08-15 03:07:30|5465.78|5465.18|5465.78|5465.18|5465.78|5465.18|5465.78|5465.18|20
1723691270000|2024-08-15 03:07:50|5465.65|5465.05|5465.53|5464.93|5465.78|5465.18|5465.53|5464.93|14
1723691280000|2024-08-15 03:08:00|5465.65|5465.05|5465.53|5464.93|5465.65|5465.05|5465.53|5464.93|2
1723691290000|2024-08-15 03:08:10|||||||||1
1723691300000|2024-08-15 03:08:20|5465.4|5464.8|5465.28|5464.68|5465.4|5464.8|5465.28|5464.68|49
1723691310000|2024-08-15 03:08:30|5465.03|5464.43|5465.03|5464.43|5465.03|5464.43|5465.03|5464.43|31
1723691320000|2024-08-15 03:08:40|||||||||4
1723691330000|2024-08-15 03:08:50|||||||||1
1723691340000|2024-08-15 03:09:00|5464.9|5464.3|5464.78|5464.18|5465.03|5464.43|5464.78|5464.18|23
1723691350000|2024-08-15 03:09:10|5465.03|5464.43|5465.03|5464.43|5465.03|5464.43|5465.03|5464.43|3
1723691360000|2024-08-15 03:09:20|5464.9|5464.3|5464.78|5464.18|5464.9|5464.3|5464.78|5464.18|12
1723691370000|2024-08-15 03:09:30|||||||||1
1723691380000|2024-08-15 03:09:40|5465.03|5464.43|5464.9|5464.3|5465.03|5464.43|5464.9|5464.3|15
1723691390000|2024-08-15 03:09:50|5464.78|5464.18|5464.78|5464.18|5464.9|5464.3|5464.78|5464.18|4
1723691400000|2024-08-15 03:10:00|5464.65|5464.05|5464.9|5464.3|5464.9|5464.3|5464.53|5463.93|49
1723691410000|2024-08-15 03:10:10|5464.78|5464.18|5464.78|5464.18|5464.78|5464.18|5464.78|5464.18|0
1723691420000|2024-08-15 03:10:20|||||||||2
1723691440000|2024-08-15 03:10:40|5464.9|5464.3|5464.9|5464.3|5464.9|5464.3|5464.78|5464.18|23
1723691450000|2024-08-15 03:10:50|5465.03|5464.43|5464.78|5464.18|5465.03|5464.43|5464.78|5464.18|2
1723691490000|2024-08-15 03:11:30|5464.9|5464.3|5465.03|5464.43|5465.03|5464.43|5464.9|5464.3|45
1723691500000|2024-08-15 03:11:40|5465.15|5464.55|5465.03|5464.43|5465.15|5464.55|5465.03|5464.43|5
1723691510000|2024-08-15 03:11:50|||||||||2
1723691520000|2024-08-15 03:12:00|5464.9|5464.3|5464.78|5464.18|5464.9|5464.3|5464.78|5464.18|5
1723691530000|2024-08-15 03:12:10|5464.9|5464.3|5464.9|5464.3|5464.9|5464.3|5464.78|5464.18|10
1723691540000|2024-08-15 03:12:20|5465.03|5464.43|5465.03|5464.43|5465.03|5464.43|5465.03|5464.43|2
1723691550000|2024-08-15 03:12:30|||||||||2
1723691560000|2024-08-15 03:12:40|||||||||1
1723691570000|2024-08-15 03:12:50|||||||||19
1723691580000|2024-08-15 03:13:00|5465.15|5464.55|5465.03|5464.43|5465.15|5464.55|5465.03|5464.43|1
1723691590000|2024-08-15 03:13:10|||||||||9
1723691600000|2024-08-15 03:13:20|||||||||1
1723691610000|2024-08-15 03:13:30|||||||||2
1723691620000|2024-08-15 03:13:40|||||||||1
1723691630000|2024-08-15 03:13:50|5464.9|5464.3|5465.03|5464.43|5465.03|5464.43|5464.78|5464.18|17
1723691650000|2024-08-15 03:14:10|5464.9|5464.3|5465.28|5464.68|5465.28|5464.68|5464.9|5464.3|20
1723691660000|2024-08-15 03:14:20|5465.4|5464.8|5465.28|5464.68|5465.4|5464.8|5465.28|5464.68|9
1723691670000|2024-08-15 03:14:30|5465.53|5464.93|5465.28|5464.68|5465.53|5464.93|5465.28|5464.68|10
1723691680000|2024-08-15 03:14:40|||||||||1
1723691690000|2024-08-15 03:14:50|5465.53|5464.93|5465.53|5464.93|5465.53|5464.93|5465.28|5464.68|17
1723691710000|2024-08-15 03:15:10|5465.4|5464.8|5465.28|5464.68|5465.4|5464.8|5465.28|5464.68|12
1723691720000|2024-08-15 03:15:20|5465.15|5464.55|5465.28|5464.68|5465.28|5464.68|5465.15|5464.55|9
1723691730000|2024-08-15 03:15:30|5465.15|5464.55|5465.15|5464.55|5465.28|5464.68|5465.03|5464.43|4
1723691740000|2024-08-15 03:15:40|5465.28|5464.68|5465.03|5464.43|5465.28|5464.68|5465.03|5464.43|2
1723691760000|2024-08-15 03:16:00|5464.78|5464.18|5465.03|5464.43|5465.03|5464.43|5464.78|5464.18|16
1723691770000|2024-08-15 03:16:10|5464.9|5464.3|5464.9|5464.3|5464.9|5464.3|5464.9|5464.3|1
1723691780000|2024-08-15 03:16:20|5464.78|5464.18|5465.03|5464.43|5465.03|5464.43|5464.78|5464.18|5
1723691810000|2024-08-15 03:16:50|||||||||5
1723691850000|2024-08-15 03:17:30|5464.9|5464.3|5464.9|5464.3|5464.9|5464.3|5464.9|5464.3|21
1723691860000|2024-08-15 03:17:40|5465.03|5464.43|5465.03|5464.43|5465.03|5464.43|5464.9|5464.3|1
1723691880000|2024-08-15 03:18:00|5465.15|5464.55|5465.03|5464.43|5465.15|5464.55|5465.03|5464.43|13
1723691890000|2024-08-15 03:18:10|5465.15|5464.55|5465.28|5464.68|5465.28|5464.68|5465.03|5464.43|5
1723691900000|2024-08-15 03:18:20|5465.03|5464.43|5465.28|5464.68|5465.28|5464.68|5465.03|5464.43|22
1723691910000|2024-08-15 03:18:30|5465.4|5464.8|5465.28|5464.68|5465.4|5464.8|5465.15|5464.55|31
1723691920000|2024-08-15 03:18:40|5465.53|5464.93|5465.4|5464.8|5465.53|5464.93|5465.4|5464.8|6
1723691930000|2024-08-15 03:18:50|5465.53|5464.93|5465.53|5464.93|5465.53|5464.93|5465.53|5464.93|0
1723691940000|2024-08-15 03:19:00|||||||||4
1723691990000|2024-08-15 03:19:50|||||||||3
1723692000000|2024-08-15 03:20:00|5465.4|5464.8|5465.28|5464.68|5465.4|5464.8|5465.28|5464.68|12
1723692010000|2024-08-15 03:20:10|||||||||12
1723692020000|2024-08-15 03:20:20|5465.15|5464.55|5465.28|5464.68|5465.28|5464.68|5465.03|5464.43|4
1723692030000|2024-08-15 03:20:30|5465.15|5464.55|5465.15|5464.55|5465.15|5464.55|5465.03|5464.43|1
1723692040000|2024-08-15 03:20:40|5465.03|5464.43|5465.03|5464.43|5465.03|5464.43|5465.03|5464.43|0
1723692050000|2024-08-15 03:20:50|5465.15|5464.55|5465.03|5464.43|5465.28|5464.68|5465.03|5464.43|7
1723692060000|2024-08-15 03:21:00|5464.9|5464.3|5464.78|5464.18|5464.9|5464.3|5464.78|5464.18|15
1723692070000|2024-08-15 03:21:10|||||||||2
1723692080000|2024-08-15 03:21:20|||||||||1
1723692090000|2024-08-15 03:21:30|5464.65|5464.05|5464.78|5464.18|5464.78|5464.18|5464.53|5463.93|28
1723692100000|2024-08-15 03:21:40|5464.65|5464.05|5464.78|5464.18|5464.78|5464.18|5464.53|5463.93|10
1723692120000|2024-08-15 03:22:00|||||||||5
1723692130000|2024-08-15 03:22:10|5464.9|5464.3|5464.9|5464.3|5465.03|5464.43|5464.78|5464.18|15
1723692140000|2024-08-15 03:22:20|5465.03|5464.43|5465.03|5464.43|5465.03|5464.43|5465.03|5464.43|9
1723692150000|2024-08-15 03:22:30|5464.78|5464.18|5464.78|5464.18|5464.78|5464.18|5464.78|5464.18|6
1723692160000|2024-08-15 03:22:40|||||||||4
1723692180000|2024-08-15 03:23:00|5465.03|5464.43|5465.03|5464.43|5465.03|5464.43|5465.03|5464.43|14
1723692190000|2024-08-15 03:23:10|5465.15|5464.55|5465.28|5464.68|5465.4|5464.8|5465.15|5464.55|10
1723692200000|2024-08-15 03:23:20|5465.15|5464.55|5465.15|5464.55|5465.15|5464.55|5465.15|5464.55|7
1723692210000|2024-08-15 03:23:30|5465.03|5464.43|5465.28|5464.68|5465.28|5464.68|5465.03|5464.43|0
1723692220000|2024-08-15 03:23:40|5465.15|5464.55|5465.03|5464.43|5465.15|5464.55|5465.03|5464.43|4
1723692230000|2024-08-15 03:23:50|5465.15|5464.55|5465.15|5464.55|5465.15|5464.55|5465.15|5464.55|7
1723692240000|2024-08-15 03:24:00|5465.28|5464.68|5465.28|5464.68|5465.28|5464.68|5465.15|5464.55|1
1723692250000|2024-08-15 03:24:10|||||||||2
1723692270000|2024-08-15 03:24:30|||||||||2
1723692290000|2024-08-15 03:24:50|5465.03|5464.43|5465.03|5464.43|5465.03|5464.43|5465.03|5464.43|28
1723692300000|2024-08-15 03:25:00|||||||||1
1723692320000|2024-08-15 03:25:20|5464.9|5464.3|5464.78|5464.18|5464.9|5464.3|5464.78|5464.18|11
1723692330000|2024-08-15 03:25:30|5464.9|5464.3|5464.78|5464.18|5464.9|5464.3|5464.78|5464.18|18
1723692340000|2024-08-15 03:25:40|5464.9|5464.3|5464.9|5464.3|5464.9|5464.3|5464.9|5464.3|10
1723692350000|2024-08-15 03:25:50|5465.03|5464.43|5464.78|5464.18|5465.03|5464.43|5464.78|5464.18|5
1723692360000|2024-08-15 03:26:00|||||||||3
1723692370000|2024-08-15 03:26:10|||||||||1
1723692390000|2024-08-15 03:26:30|5464.9|5464.3|5464.9|5464.3|5464.9|5464.3|5464.78|5464.18|15
1723692400000|2024-08-15 03:26:40|5464.78|5464.18|5464.78|5464.18|5464.9|5464.3|5464.78|5464.18|1
1723692410000|2024-08-15 03:26:50|||||||||1
1723692430000|2024-08-15 03:27:10|5464.9|5464.3|5464.78|5464.18|5464.9|5464.3|5464.78|5464.18|6
1723692440000|2024-08-15 03:27:20|5464.9|5464.3|5464.9|5464.3|5464.9|5464.3|5464.9|5464.3|2
1723692450000|2024-08-15 03:27:30|5464.78|5464.18|5464.53|5463.93|5464.78|5464.18|5464.53|5463.93|15
1723692460000|2024-08-15 03:27:40|5464.28|5463.68|5464.53|5463.93|5464.53|5463.93|5464.28|5463.68|25
1723692500000|2024-08-15 03:28:20|5464.4|5463.8|5464.53|5463.93|5464.53|5463.93|5464.4|5463.8|23
1723692510000|2024-08-15 03:28:30|5464.4|5463.8|5464.28|5463.68|5464.4|5463.8|5464.28|5463.68|0
1723692520000|2024-08-15 03:28:40|||||||||3
1723692530000|2024-08-15 03:28:50|5464.4|5463.8|5464.28|5463.68|5464.4|5463.8|5464.28|5463.68|14
1723692540000|2024-08-15 03:29:00|||||||||9
1723692560000|2024-08-15 03:29:20|5464.15|5463.55|5464.03|5463.43|5464.15|5463.55|5463.9|5463.3|21
1723692570000|2024-08-15 03:29:30|||||||||3
1723692590000|2024-08-15 03:29:50|5464.28|5463.68|5464.53|5463.93|5464.53|5463.93|5464.28|5463.68|17
1723692600000|2024-08-15 03:30:00|5464.65|5464.05|5465.03|5464.43|5465.03|5464.43|5464.53|5463.93|35
1723692610000|2024-08-15 03:30:10|5465.15|5464.55|5465.28|5464.68|5465.4|5464.8|5465.03|5464.43|47
1723692640000|2024-08-15 03:30:40|5465.53|5464.93|5465.4|5464.8|5465.53|5464.93|5465.4|5464.8|31
1723692650000|2024-08-15 03:30:50|5465.28|5464.68|5465.53|5464.93|5465.53|5464.93|5465.28|5464.68|15
1723692660000|2024-08-15 03:31:00|5465.65|5465.05|5465.78|5465.18|5466.03|5465.43|5465.53|5464.93|43
1723692680000|2024-08-15 03:31:20|5465.9|5465.3|5465.78|5465.18|5466.03|5465.43|5465.78|5465.18|2
1723692690000|2024-08-15 03:31:30|||||||||2
1723692700000|2024-08-15 03:31:40|5466.03|5465.43|5466.03|5465.43|5466.03|5465.43|5466.03|5465.43|5
1723692710000|2024-08-15 03:31:50|5465.78|5465.18|5466.03|5465.43|5466.03|5465.43|5465.78|5465.18|13
1723692720000|2024-08-15 03:32:00|5465.9|5465.3|5466.03|5465.43|5466.03|5465.43|5465.9|5465.3|30
1723692730000|2024-08-15 03:32:10|5465.78|5465.18|5465.78|5465.18|5466.03|5465.43|5465.78|5465.18|19
1723692740000|2024-08-15 03:32:20|5465.9|5465.3|5465.78|5465.18|5465.9|5465.3|5465.78|5465.18|2
1723692750000|2024-08-15 03:32:30|5465.53|5464.93|5465.53|5464.93|5465.53|5464.93|5465.53|5464.93|3
1723692760000|2024-08-15 03:32:40|||||||||3
1723692770000|2024-08-15 03:32:50|5465.65|5465.05|5465.78|5465.18|5465.78|5465.18|5465.65|5465.05|13
1723692780000|2024-08-15 03:33:00|5465.9|5465.3|5466.15|5465.55|5466.28|5465.68|5465.9|5465.3|22
1723692790000|2024-08-15 03:33:10|5466.28|5465.68|5466.28|5465.68|5466.28|5465.68|5466.03|5465.43|6
1723692800000|2024-08-15 03:33:20|5466.15|5465.55|5466.53|5465.93|5466.53|5465.93|5466.03|5465.43|33
1723692810000|2024-08-15 03:33:30|5466.65|5466.05|5466.53|5465.93|5466.65|5466.05|5466.53|5465.93|9
1723692820000|2024-08-15 03:33:40|5466.4|5465.8|5466.28|5465.68|5466.53|5465.93|5466.28|5465.68|9
1723692830000|2024-08-15 03:33:50|5466.4|5465.8|5466.28|5465.68|5466.53|5465.93|5466.28|5465.68|13
1723692840000|2024-08-15 03:34:00|5466.4|5465.8|5466.53|5465.93|5466.53|5465.93|5466.4|5465.8|3
1723692850000|2024-08-15 03:34:10|5466.65|5466.05|5466.78|5466.18|5466.78|5466.18|5466.65|5466.05|15
1723692860000|2024-08-15 03:34:20|5466.65|5466.05|5466.53|5465.93|5466.65|5466.05|5466.53|5465.93|11
1723692870000|2024-08-15 03:34:30|||||||||2
1723692880000|2024-08-15 03:34:40|5466.4|5465.8|5466.53|5465.93|5466.53|5465.93|5466.4|5465.8|4
1723692890000|2024-08-15 03:34:50|5466.4|5465.8|5466.03|5465.43|5466.4|5465.8|5466.03|5465.43|32
1723692900000|2024-08-15 03:35:00|5465.9|5465.3|5465.78|5465.18|5466.03|5465.43|5465.78|5465.18|9
1723692910000|2024-08-15 03:35:10|5465.9|5465.3|5465.78|5465.18|5466.03|5465.43|5465.78|5465.18|4
1723692930000|2024-08-15 03:35:30|5465.9|5465.3|5466.03|5465.43|5466.03|5465.43|5465.78|5465.18|8
1723692940000|2024-08-15 03:35:40|5466.15|5465.55|5466.15|5465.55|5466.15|5465.55|5466.03|5465.43|15
1723692950000|2024-08-15 03:35:50|5466.03|5465.43|5466.03|5465.43|5466.03|5465.43|5466.03|5465.43|0
1723692960000|2024-08-15 03:36:00|5466.15|5465.55|5466.53|5465.93|5466.65|5466.05|5466.15|5465.55|11
1723692970000|2024-08-15 03:36:10|5466.65|5466.05|5467.15|5466.55|5467.15|5466.55|5466.65|5466.05|148
1723692980000|2024-08-15 03:36:20|5467.03|5466.43|5467.03|5466.43|5467.28|5466.68|5467.03|5466.43|34
1723692990000|2024-08-15 03:36:30|5467.15|5466.55|5467.15|5466.55|5467.15|5466.55|5467.03|5466.43|7
1723693000000|2024-08-15 03:36:40|5467.28|5466.68|5466.78|5466.18|5467.28|5466.68|5466.78|5466.18|10
1723693020000|2024-08-15 03:37:00|5466.53|5465.93|5466.53|5465.93|5466.65|5466.05|5466.53|5465.93|22
1723693030000|2024-08-15 03:37:10|5466.28|5465.68|5466.53|5465.93|5466.53|5465.93|5466.28|5465.68|23
1723693040000|2024-08-15 03:37:20|||||||||4
1723693050000|2024-08-15 03:37:30|5466.28|5465.68|5466.4|5465.8|5466.4|5465.8|5466.28|5465.68|8
1723693060000|2024-08-15 03:37:40|5466.28|5465.68|5466.28|5465.68|5466.53|5465.93|5466.28|5465.68|8
1723693070000|2024-08-15 03:37:50|5466.15|5465.55|5466.28|5465.68|5466.28|5465.68|5466.15|5465.55|4
1723693080000|2024-08-15 03:38:00|5466.4|5465.8|5467.03|5466.43|5467.28|5466.68|5466.4|5465.8|93
1723693090000|2024-08-15 03:38:10|||||||||1
1723693100000|2024-08-15 03:38:20|||||||||2
1723693110000|2024-08-15 03:38:30|5466.9|5466.3|5467.03|5466.43|5467.03|5466.43|5466.78|5466.18|10
1723693120000|2024-08-15 03:38:40|5467.15|5466.55|5467.15|5466.55|5467.28|5466.68|5467.03|5466.43|7
1723693130000|2024-08-15 03:38:50|5467.03|5466.43|5467.03|5466.43|5467.03|5466.43|5467.03|5466.43|0
1723693140000|2024-08-15 03:39:00|5466.9|5466.3|5467.03|5466.43|5467.03|5466.43|5466.9|5466.3|72
1723693150000|2024-08-15 03:39:10|5467.15|5466.55|5467.03|5466.43|5467.15|5466.55|5467.03|5466.43|8
1723693160000|2024-08-15 03:39:20|||||||||1
1723693170000|2024-08-15 03:39:30|5467.15|5466.55|5467.15|5466.55|5467.28|5466.68|5467.15|5466.55|9
1723693180000|2024-08-15 03:39:40|5467.03|5466.43|5467.03|5466.43|5467.15|5466.55|5467.03|5466.43|115
1723693190000|2024-08-15 03:39:50|5467.15|5466.55|5467.15|5466.55|5467.15|5466.55|5467.03|5466.43|63
1723693200000|2024-08-15 03:40:00|5467.03|5466.43|5467.15|5466.55|5467.28|5466.68|5467.03|5466.43|73
1723693210000|2024-08-15 03:40:10|5467.28|5466.68|5467.03|5466.43|5467.28|5466.68|5467.03|5466.43|34
1723693220000|2024-08-15 03:40:20|5466.9|5466.3|5467.03|5466.43|5467.03|5466.43|5466.9|5466.3|6
1723693230000|2024-08-15 03:40:30|5466.78|5466.18|5466.9|5466.3|5466.9|5466.3|5466.78|5466.18|6
1723693240000|2024-08-15 03:40:40|5467.03|5466.43|5466.9|5466.3|5467.03|5466.43|5466.78|5466.18|9
1723693250000|2024-08-15 03:40:50|5466.78|5466.18|5466.78|5466.18|5466.78|5466.18|5466.65|5466.05|9
1723693260000|2024-08-15 03:41:00|5466.65|5466.05|5466.53|5465.93|5466.78|5466.18|5466.53|5465.93|14
1723693270000|2024-08-15 03:41:10|5466.65|5466.05|5466.78|5466.18|5466.78|5466.18|5466.53|5465.93|14
1723693280000|2024-08-15 03:41:20|||||||||2
1723693300000|2024-08-15 03:41:40|5466.65|5466.05|5466.65|5466.05|5466.65|5466.05|5466.65|5466.05|8
1723693310000|2024-08-15 03:41:50|5466.78|5466.18|5466.78|5466.18|5466.78|5466.18|5466.78|5466.18|0
1723693320000|2024-08-15 03:42:00|5466.65|5466.05|5466.78|5466.18|5466.78|5466.18|5466.65|5466.05|3
1723693330000|2024-08-15 03:42:10|5466.65|5466.05|5466.78|5466.18|5466.78|5466.18|5466.53|5465.93|8
1723693340000|2024-08-15 03:42:20|5466.9|5466.3|5466.78|5466.18|5466.9|5466.3|5466.53|5465.93|16
1723693350000|2024-08-15 03:42:30|5467.03|5466.43|5467.03|5466.43|5467.03|5466.43|5467.03|5466.43|28
1723693360000|2024-08-15 03:42:40|5466.9|5466.3|5466.65|5466.05|5466.9|5466.3|5466.65|5466.05|8
1723693370000|2024-08-15 03:42:50|5466.78|5466.18|5466.78|5466.18|5466.78|5466.18|5466.78|5466.18|0
1723693430000|2024-08-15 03:43:50|5466.53|5465.93|5466.65|5466.05|5466.65|5466.05|5466.53|5465.93|12
1723693440000|2024-08-15 03:44:00|5466.53|5465.93|5466.28|5465.68|5466.53|5465.93|5466.28|5465.68|8
1723693450000|2024-08-15 03:44:10|||||||||2
1723693460000|2024-08-15 03:44:20|5466.15|5465.55|5466.28|5465.68|5466.28|5465.68|5466.15|5465.55|8
1723693490000|2024-08-15 03:44:50|5466.4|5465.8|5466.4|5465.8|5466.53|5465.93|5466.4|5465.8|29
1723693500000|2024-08-15 03:45:00|5466.53|5465.93|5466.28|5465.68|5466.53|5465.93|5466.28|5465.68|6
1723693510000|2024-08-15 03:45:10|5466.4|5465.8|5466.4|5465.8|5466.4|5465.8|5466.28|5465.68|1
1723693520000|2024-08-15 03:45:20|||||||||1
1723693530000|2024-08-15 03:45:30|5466.53|5465.93|5466.4|5465.8|5466.53|5465.93|5466.4|5465.8|4
1723693540000|2024-08-15 03:45:40|5466.28|5465.68|5466.28|5465.68|5466.28|5465.68|5466.28|5465.68|1
1723693580000|2024-08-15 03:46:20|5466.15|5465.55|5466.03|5465.43|5466.15|5465.55|5466.03|5465.43|3
1723693590000|2024-08-15 03:46:30|5465.78|5465.18|5466.03|5465.43|5466.03|5465.43|5465.78|5465.18|28
1723693600000|2024-08-15 03:46:40|5465.9|5465.3|5465.9|5465.3|5466.03|5465.43|5465.9|5465.3|10
1723693610000|2024-08-15 03:46:50|5466.03|5465.43|5466.03|5465.43|5466.03|5465.43|5465.9|5465.3|1
1723693620000|2024-08-15 03:47:00|5465.9|5465.3|5465.9|5465.3|5465.9|5465.3|5465.9|5465.3|1
1723693630000|2024-08-15 03:47:10|5466.03|5465.43|5465.9|5465.3|5466.03|5465.43|5465.9|5465.3|10
1723693640000|2024-08-15 03:47:20|5466.03|5465.43|5466.03|5465.43|5466.03|5465.43|5465.9|5465.3|2
1723693680000|2024-08-15 03:48:00|5466.15|5465.55|5466.28|5465.68|5466.28|5465.68|5466.15|5465.55|7
1723693690000|2024-08-15 03:48:10|5466.03|5465.43|5466.28|5465.68|5466.28|5465.68|5466.03|5465.43|8
1723693700000|2024-08-15 03:48:20|5466.4|5465.8|5466.28|5465.68|5466.4|5465.8|5466.28|5465.68|3
1723693710000|2024-08-15 03:48:30|5466.4|5465.8|5466.53|5465.93|5466.53|5465.93|5466.4|5465.8|6
1723693720000|2024-08-15 03:48:40|5466.28|5465.68|5466.28|5465.68|5466.28|5465.68|5466.28|5465.68|14
1723693730000|2024-08-15 03:48:50|||||||||4
1723693770000|2024-08-15 03:49:30|5466.15|5465.55|5466.28|5465.68|5466.28|5465.68|5466.03|5465.43|18
1723693780000|2024-08-15 03:49:40|5466.4|5465.8|5466.28|5465.68|5466.4|5465.8|5466.28|5465.68|4
1723693800000|2024-08-15 03:50:00|5466.4|5465.8|5466.28|5465.68|5466.4|5465.8|5466.28|5465.68|23
1723693820000|2024-08-15 03:50:20|5466.03|5465.43|5466.03|5465.43|5466.03|5465.43|5466.03|5465.43|6
1723693850000|2024-08-15 03:50:50|5465.78|5465.18|5465.78|5465.18|5465.78|5465.18|5465.78|5465.18|12
1723693870000|2024-08-15 03:51:10|5465.9|5465.3|5465.9|5465.3|5465.9|5465.3|5465.9|5465.3|4
1723693880000|2024-08-15 03:51:20|5466.03|5465.43|5465.9|5465.3|5466.03|5465.43|5465.78|5465.18|12
1723693890000|2024-08-15 03:51:30|5466.03|5465.43|5465.78|5465.18|5466.03|5465.43|5465.78|5465.18|1
1723693900000|2024-08-15 03:51:40|5466.03|5465.43|5466.03|5465.43|5466.03|5465.43|5465.9|5465.3|3
1723693930000|2024-08-15 03:52:10|||||||||10
1723693960000|2024-08-15 03:52:40|5466.15|5465.55|5466.15|5465.55|5466.15|5465.55|5466.03|5465.43|2
1723693970000|2024-08-15 03:52:50|5466.28|5465.68|5466.28|5465.68|5466.28|5465.68|5466.28|5465.68|1
1723693980000|2024-08-15 03:53:00|5466.15|5465.55|5466.28|5465.68|5466.28|5465.68|5466.03|5465.43|11
1723693990000|2024-08-15 03:53:10|5466.15|5465.55|5466.03|5465.43|5466.15|5465.55|5466.03|5465.43|4
1723694040000|2024-08-15 03:54:00|5465.9|5465.3|5466.03|5465.43|5466.03|5465.43|5465.78|5465.18|16
1723694050000|2024-08-15 03:54:10|5465.9|5465.3|5466.03|5465.43|5466.03|5465.43|5465.9|5465.3|16
1723694060000|2024-08-15 03:54:20|5465.9|5465.3|5466.03|5465.43|5466.03|5465.43|5465.78|5465.18|5
1723694070000|2024-08-15 03:54:30|5466.15|5465.55|5466.03|5465.43|5466.15|5465.55|5466.03|5465.43|10
1723694080000|2024-08-15 03:54:40|||||||||1
1723694090000|2024-08-15 03:54:50|5465.9|5465.3|5465.78|5465.18|5465.9|5465.3|5465.78|5465.18|5
1723694100000|2024-08-15 03:55:00|5465.9|5465.3|5466.03|5465.43|5466.03|5465.43|5465.9|5465.3|9
1723694110000|2024-08-15 03:55:10|5466.15|5465.55|5466.15|5465.55|5466.15|5465.55|5466.03|5465.43|26
1723694120000|2024-08-15 03:55:20|5466.03|5465.43|5466.03|5465.43|5466.03|5465.43|5466.03|5465.43|0
1723694140000|2024-08-15 03:55:40|5466.15|5465.55|5466.15|5465.55|5466.15|5465.55|5466.03|5465.43|2
1723694150000|2024-08-15 03:55:50|5466.03|5465.43|5466.28|5465.68|5466.28|5465.68|5466.03|5465.43|6
1723694160000|2024-08-15 03:56:00|||||||||1
1723694170000|2024-08-15 03:56:10|||||||||1
1723694180000|2024-08-15 03:56:20|5466.4|5465.8|5466.28|5465.68|5466.53|5465.93|5466.28|5465.68|10
1723694240000|2024-08-15 03:57:20|5466.4|5465.8|5466.28|5465.68|5466.4|5465.8|5466.28|5465.68|11
1723694250000|2024-08-15 03:57:30|5466.4|5465.8|5466.4|5465.8|5466.4|5465.8|5466.4|5465.8|3
1723694260000|2024-08-15 03:57:40|5466.28|5465.68|5466.28|5465.68|5466.4|5465.8|5466.28|5465.68|3
1723694270000|2024-08-15 03:57:50|5466.4|5465.8|5466.28|5465.68|5466.4|5465.8|5466.28|5465.68|2
1723694280000|2024-08-15 03:58:00|5466.4|5465.8|5466.28|5465.68|5466.4|5465.8|5466.28|5465.68|0
1723694290000|2024-08-15 03:58:10|||||||||1
1723694310000|2024-08-15 03:58:30|||||||||1
1723694320000|2024-08-15 03:58:40|||||||||1
1723694330000|2024-08-15 03:58:50|5466.15|5465.55|5466.28|5465.68|5466.28|5465.68|5466.15|5465.55|5
1723694350000|2024-08-15 03:59:10|||||||||1
1723694360000|2024-08-15 03:59:20|||||||||1
1723694370000|2024-08-15 03:59:30|5466.15|5465.55|5466.03|5465.43|5466.28|5465.68|5466.03|5465.43|9
1723694380000|2024-08-15 03:59:40|5466.15|5465.55|5466.03|5465.43|5466.15|5465.55|5466.03|5465.43|4
1723694390000|2024-08-15 03:59:50|5466.15|5465.55|5466.15|5465.55|5466.15|5465.55|5466.15|5465.55|1
1723694400000|2024-08-15 04:00:00|5466.28|5465.68|5466.03|5465.43|5466.28|5465.68|5466.03|5465.43|4
1723694410000|2024-08-15 04:00:10|5466.15|5465.55|5466.15|5465.55|5466.15|5465.55|5466.15|5465.55|2
1723694420000|2024-08-15 04:00:20|5466.03|5465.43|5466.28|5465.68|5466.28|5465.68|5466.03|5465.43|1
1723694430000|2024-08-15 04:00:30|||||||||1
1723694440000|2024-08-15 04:00:40|5466.15|5465.55|5466.28|5465.68|5466.28|5465.68|5466.15|5465.55|4
1723694450000|2024-08-15 04:00:50|5466.15|5465.55|5466.15|5465.55|5466.28|5465.68|5466.15|5465.55|2
1723694460000|2024-08-15 04:01:00|5466.28|5465.68|5466.03|5465.43|5466.28|5465.68|5466.03|5465.43|1
1723694490000|2024-08-15 04:01:30|||||||||3
1723694510000|2024-08-15 04:01:50|5465.9|5465.3|5465.9|5465.3|5465.9|5465.3|5465.9|5465.3|12
1723694520000|2024-08-15 04:02:00|5466.03|5465.43|5465.9|5465.3|5466.03|5465.43|5465.9|5465.3|0
1723694530000|2024-08-15 04:02:10|5465.78|5465.18|5466.03|5465.43|5466.03|5465.43|5465.78|5465.18|6
1723694540000|2024-08-15 04:02:20|5465.9|5465.3|5466.03|5465.43|5466.03|5465.43|5465.78|5465.18|6
1723694550000|2024-08-15 04:02:30|5465.9|5465.3|5466.03|5465.43|5466.03|5465.43|5465.9|5465.3|1
1723694560000|2024-08-15 04:02:40|||||||||3
1723694590000|2024-08-15 04:03:10|||||||||4
1723694600000|2024-08-15 04:03:20|5466.28|5465.68|5466.28|5465.68|5466.28|5465.68|5466.28|5465.68|9
1723694610000|2024-08-15 04:03:30|5466.15|5465.55|5466.15|5465.55|5466.15|5465.55|5466.03|5465.43|6
1723694620000|2024-08-15 04:03:40|5466.03|5465.43|5466.28|5465.68|5466.28|5465.68|5466.03|5465.43|2
1723694630000|2024-08-15 04:03:50|5466.15|5465.55|5466.15|5465.55|5466.15|5465.55|5466.15|5465.55|1
1723694640000|2024-08-15 04:04:00|5466.28|5465.68|5466.28|5465.68|5466.4|5465.8|5466.03|5465.43|34
1723694650000|2024-08-15 04:04:10|5466.4|5465.8|5466.28|5465.68|5466.4|5465.8|5466.28|5465.68|4
1723694660000|2024-08-15 04:04:20|5466.4|5465.8|5466.53|5465.93|5466.53|5465.93|5466.28|5465.68|12
1723694680000|2024-08-15 04:04:40|5466.65|5466.05|5466.28|5465.68|5466.78|5466.18|5466.28|5465.68|21
1723694690000|2024-08-15 04:04:50|5466.15|5465.55|5466.03|5465.43|5466.15|5465.55|5466.03|5465.43|8
1723694700000|2024-08-15 04:05:00|5466.15|5465.55|5466.28|5465.68|5466.28|5465.68|5466.15|5465.55|8
1723694720000|2024-08-15 04:05:20|5466.4|5465.8|5466.53|5465.93|5466.53|5465.93|5466.4|5465.8|6
1723694730000|2024-08-15 04:05:30|||||||||13
1723694740000|2024-08-15 04:05:40|5466.65|5466.05|5466.9|5466.3|5466.9|5466.3|5466.53|5465.93|46
1723694750000|2024-08-15 04:05:50|5467.03|5466.43|5466.78|5466.18|5467.03|5466.43|5466.78|5466.18|6
1723694760000|2024-08-15 04:06:00|5466.65|5466.05|5466.53|5465.93|5466.65|5466.05|5466.53|5465.93|12
1723694770000|2024-08-15 04:06:10|5466.65|5466.05|5466.28|5465.68|5466.65|5466.05|5466.28|5465.68|12
1723694780000|2024-08-15 04:06:20|||||||||11
1723694790000|2024-08-15 04:06:30|5466.4|5465.8|5466.53|5465.93|5466.53|5465.93|5466.4|5465.8|11
1723694800000|2024-08-15 04:06:40|||||||||4
1723694820000|2024-08-15 04:07:00|5466.65|5466.05|5466.53|5465.93|5466.65|5466.05|5466.53|5465.93|2
1723694830000|2024-08-15 04:07:10|5466.65|5466.05|5466.53|5465.93|5466.78|5466.18|5466.53|5465.93|5
1723694840000|2024-08-15 04:07:20|5466.65|5466.05|5466.65|5466.05|5466.78|5466.18|5466.65|5466.05|1
1723694850000|2024-08-15 04:07:30|5467.03|5466.43|5467.03|5466.43|5467.03|5466.43|5467.03|5466.43|41
1723694860000|2024-08-15 04:07:40|||||||||4
1723694870000|2024-08-15 04:07:50|5466.53|5465.93|5466.78|5466.18|5466.78|5466.18|5466.53|5465.93|38
1723694880000|2024-08-15 04:08:00|5466.65|5466.05|5466.53|5465.93|5466.65|5466.05|5466.53|5465.93|9
1723694890000|2024-08-15 04:08:10|5466.65|5466.05|5466.53|5465.93|5466.65|5466.05|5466.53|5465.93|0
1723694900000|2024-08-15 04:08:20|5466.28|5465.68|5466.53|5465.93|5466.65|5466.05|5466.28|5465.68|27
1723694910000|2024-08-15 04:08:30|5466.4|5465.8|5466.28|5465.68|5466.4|5465.8|5466.28|5465.68|2
1723694920000|2024-08-15 04:08:40|5466.4|5465.8|5466.4|5465.8|5466.4|5465.8|5466.28|5465.68|6
1723694930000|2024-08-15 04:08:50|5466.53|5465.93|5466.53|5465.93|5466.53|5465.93|5466.53|5465.93|0
1723694940000|2024-08-15 04:09:00|5466.65|5466.05|5466.53|5465.93|5466.78|5466.18|5466.53|5465.93|3
1723694960000|2024-08-15 04:09:20|||||||||1
1723694970000|2024-08-15 04:09:30|5466.65|5466.05|5466.53|5465.93|5466.65|5466.05|5466.53|5465.93|1
1723694980000|2024-08-15 04:09:40|5466.65|5466.05|5466.65|5466.05|5466.65|5466.05|5466.65|5466.05|0
1723694990000|2024-08-15 04:09:50|5466.53|5465.93|5466.78|5466.18|5466.78|5466.18|5466.53|5465.93|5
1723695000000|2024-08-15 04:10:00|||||||||2
1723695010000|2024-08-15 04:10:10|5466.9|5466.3|5466.78|5466.18|5466.9|5466.3|5466.78|5466.18|8
1723695020000|2024-08-15 04:10:20|5466.9|5466.3|5467.03|5466.43|5467.03|5466.43|5466.9|5466.3|0
1723695030000|2024-08-15 04:10:30|5466.53|5465.93|5466.28|5465.68|5466.53|5465.93|5466.28|5465.68|135
1723695050000|2024-08-15 04:10:50|5466.4|5465.8|5466.53|5465.93|5466.53|5465.93|5466.4|5465.8|6
1723695060000|2024-08-15 04:11:00|5466.28|5465.68|5466.28|5465.68|5466.28|5465.68|5466.28|5465.68|3
1723695070000|2024-08-15 04:11:10|5466.4|5465.8|5466.28|5465.68|5466.4|5465.8|5466.28|5465.68|2
1723695080000|2024-08-15 04:11:20|5466.4|5465.8|5466.4|5465.8|5466.4|5465.8|5466.4|5465.8|0
1723695090000|2024-08-15 04:11:30|5466.28|5465.68|5466.28|5465.68|5466.28|5465.68|5466.28|5465.68|0
1723695100000|2024-08-15 04:11:40|||||||||6
1723695120000|2024-08-15 04:12:00|5466.15|5465.55|5466.15|5465.55|5466.28|5465.68|5466.15|5465.55|8
1723695130000|2024-08-15 04:12:10|5466.03|5465.43|5466.03|5465.43|5466.03|5465.43|5466.03|5465.43|0
1723695140000|2024-08-15 04:12:20|||||||||3
1723695150000|2024-08-15 04:12:30|5466.28|5465.68|5466.28|5465.68|5466.28|5465.68|5466.03|5465.43|11
1723695160000|2024-08-15 04:12:40|5466.15|5465.55|5466.28|5465.68|5466.28|5465.68|5466.15|5465.55|12
1723695180000|2024-08-15 04:13:00|5466.53|5465.93|5466.53|5465.93|5466.53|5465.93|5466.53|5465.93|6
1723695190000|2024-08-15 04:13:10|5466.28|5465.68|5466.53|5465.93|5466.53|5465.93|5466.28|5465.68|11
1723695200000|2024-08-15 04:13:20|5466.65|5466.05|5466.53|5465.93|5466.65|5466.05|5466.53|5465.93|8
1723695210000|2024-08-15 04:13:30|5466.65|5466.05|5466.53|5465.93|5466.65|5466.05|5466.53|5465.93|3
1723695220000|2024-08-15 04:13:40|5466.78|5466.18|5466.78|5466.18|5466.78|5466.18|5466.78|5466.18|1
1723695230000|2024-08-15 04:13:50|||||||||18
1723695240000|2024-08-15 04:14:00|5466.9|5466.3|5467.03|5466.43|5467.03|5466.43|5466.78|5466.18|2
1723695250000|2024-08-15 04:14:10|||||||||2
1723695260000|2024-08-15 04:14:20|5466.78|5466.18|5466.78|5466.18|5466.78|5466.18|5466.78|5466.18|3
1723695270000|2024-08-15 04:14:30|5466.9|5466.3|5466.78|5466.18|5466.9|5466.3|5466.78|5466.18|4
1723695280000|2024-08-15 04:14:40|5466.9|5466.3|5466.78|5466.18|5466.9|5466.3|5466.78|5466.18|2
1723695290000|2024-08-15 04:14:50|5466.65|5466.05|5466.78|5466.18|5466.78|5466.18|5466.53|5465.93|3
1723695310000|2024-08-15 04:15:10|||||||||2
1723695320000|2024-08-15 04:15:20|5466.9|5466.3|5466.78|5466.18|5466.9|5466.3|5466.78|5466.18|9
1723695350000|2024-08-15 04:15:50|||||||||4
1723695360000|2024-08-15 04:16:00|5467.03|5466.43|5467.03|5466.43|5467.03|5466.43|5467.03|5466.43|1
1723695370000|2024-08-15 04:16:10|5466.9|5466.3|5466.78|5466.18|5466.9|5466.3|5466.78|5466.18|3
1723695380000|2024-08-15 04:16:20|||||||||1
1723695390000|2024-08-15 04:16:30|5466.9|5466.3|5466.9|5466.3|5466.9|5466.3|5466.9|5466.3|1
1723695400000|2024-08-15 04:16:40|5467.03|5466.43|5466.78|5466.18|5467.03|5466.43|5466.78|5466.18|1
1723695410000|2024-08-15 04:16:50|5466.9|5466.3|5466.78|5466.18|5466.9|5466.3|5466.78|5466.18|6
1723695450000|2024-08-15 04:17:30|5466.65|5466.05|5466.53|5465.93|5466.65|5466.05|5466.53|5465.93|18
1723695470000|2024-08-15 04:17:50|5466.4|5465.8|5466.53|5465.93|5466.53|5465.93|5466.4|5465.8|8
1723695480000|2024-08-15 04:18:00|5466.4|5465.8|5466.53|5465.93|5466.53|5465.93|5466.28|5465.68|6
1723695500000|2024-08-15 04:18:20|5466.4|5465.8|5466.4|5465.8|5466.4|5465.8|5466.28|5465.68|11
1723695510000|2024-08-15 04:18:30|5466.28|5465.68|5466.4|5465.8|5466.4|5465.8|5466.28|5465.68|0
1723695520000|2024-08-15 04:18:40|5466.53|5465.93|5466.53|5465.93|5466.53|5465.93|5466.53|5465.93|0
1723695540000|2024-08-15 04:19:00|||||||||4
1723695550000|2024-08-15 04:19:10|5466.65|5466.05|5466.65|5466.05|5466.78|5466.18|5466.65|5466.05|3
1723695560000|2024-08-15 04:19:20|5466.53|5465.93|5466.78|5466.18|5466.78|5466.18|5466.53|5465.93|8
1723695570000|2024-08-15 04:19:30|5466.65|5466.05|5466.78|5466.18|5466.78|5466.18|5466.65|5466.05|5
1723695580000|2024-08-15 04:19:40|5466.65|5466.05|5466.78|5466.18|5466.78|5466.18|5466.65|5466.05|0
1723695590000|2024-08-15 04:19:50|||||||||1
1723695600000|2024-08-15 04:20:00|||||||||1
1723695610000|2024-08-15 04:20:10|5466.9|5466.3|5467.15|5466.55|5467.15|5466.55|5466.9|5466.3|29
1723695620000|2024-08-15 04:20:20|5467.03|5466.43|5467.03|5466.43|5467.03|5466.43|5467.03|5466.43|0
1723695660000|2024-08-15 04:21:00|||||||||1
1723695670000|2024-08-15 04:21:10|||||||||30
1723695690000|2024-08-15 04:21:30|5467.15|5466.55|5467.15|5466.55|5467.28|5466.68|5467.03|5466.43|4
1723695700000|2024-08-15 04:21:40|5467.03|5466.43|5467.15|5466.55|5467.15|5466.55|5467.03|5466.43|1
1723695710000|2024-08-15 04:21:50|5467.03|5466.43|5467.03|5466.43|5467.15|5466.55|5467.03|5466.43|7
1723695730000|2024-08-15 04:22:10|5467.15|5466.55|5467.03|5466.43|5467.15|5466.55|5467.03|5466.43|18
1723695750000|2024-08-15 04:22:30|||||||||17
1723695760000|2024-08-15 04:22:40|||||||||6
1723695780000|2024-08-15 04:23:00|||||||||1
1723695800000|2024-08-15 04:23:20|5466.78|5466.18|5467.03|5466.43|5467.03|5466.43|5466.78|5466.18|10
1723695810000|2024-08-15 04:23:30|||||||||9
1723695830000|2024-08-15 04:23:50|5467.15|5466.55|5467.03|5466.43|5467.15|5466.55|5467.03|5466.43|1
1723695840000|2024-08-15 04:24:00|||||||||2
1723695850000|2024-08-15 04:24:10|5467.15|5466.55|5467.15|5466.55|5467.28|5466.68|5467.15|5466.55|2
1723695860000|2024-08-15 04:24:20|5467.03|5466.43|5467.15|5466.55|5467.15|5466.55|5467.03|5466.43|0
1723695880000|2024-08-15 04:24:40|5467.03|5466.43|5467.03|5466.43|5467.03|5466.43|5467.03|5466.43|0
1723695890000|2024-08-15 04:24:50|5467.15|5466.55|5467.03|5466.43|5467.15|5466.55|5467.03|5466.43|5
1723695900000|2024-08-15 04:25:00|5467.15|5466.55|5467.03|5466.43|5467.28|5466.68|5466.78|5466.18|45
1723695910000|2024-08-15 04:25:10|||||||||13
1723695940000|2024-08-15 04:25:40|5467.15|5466.55|5467.15|5466.55|5467.15|5466.55|5467.15|5466.55|55
1723695950000|2024-08-15 04:25:50|5467.03|5466.43|5467.15|5466.55|5467.15|5466.55|5467.03|5466.43|8
1723695960000|2024-08-15 04:26:00|5467.28|5466.68|5467.03|5466.43|5467.28|5466.68|5467.03|5466.43|7
1723695970000|2024-08-15 04:26:10|5467.15|5466.55|5467.03|5466.43|5467.15|5466.55|5467.03|5466.43|0
1723695980000|2024-08-15 04:26:20|5467.15|5466.55|5467.15|5466.55|5467.15|5466.55|5467.15|5466.55|0
1723695990000|2024-08-15 04:26:30|5467.28|5466.68|5467.03|5466.43|5467.28|5466.68|5467.03|5466.43|14
1723696000000|2024-08-15 04:26:40|5467.15|5466.55|5467.03|5466.43|5467.15|5466.55|5467.03|5466.43|1
1723696010000|2024-08-15 04:26:50|5467.15|5466.55|5467.03|5466.43|5467.28|5466.68|5467.03|5466.43|6
1723696020000|2024-08-15 04:27:00|5467.15|5466.55|5467.03|5466.43|5467.15|5466.55|5467.03|5466.43|15
1723696030000|2024-08-15 04:27:10|||||||||1
1723696100000|2024-08-15 04:28:20|5466.9|5466.3|5467.03|5466.43|5467.03|5466.43|5466.9|5466.3|47
1723696110000|2024-08-15 04:28:30|||||||||2
1723696150000|2024-08-15 04:29:10|5467.15|5466.55|5467.28|5466.68|5467.28|5466.68|5467.03|5466.43|35
1723696160000|2024-08-15 04:29:20|5467.15|5466.55|5467.15|5466.55|5467.28|5466.68|5467.15|5466.55|44
1723696170000|2024-08-15 04:29:30|5467.03|5466.43|5467.15|5466.55|5467.28|5466.68|5467.03|5466.43|3
1723696180000|2024-08-15 04:29:40|5467.03|5466.43|5467.03|5466.43|5467.03|5466.43|5467.03|5466.43|3
1723696190000|2024-08-15 04:29:50|5467.15|5466.55|5467.15|5466.55|5467.28|5466.68|5467.03|5466.43|82
1723696200000|2024-08-15 04:30:00|5467.28|5466.68|5467.15|5466.55|5467.28|5466.68|5467.03|5466.43|119
1723696210000|2024-08-15 04:30:10|5467.03|5466.43|5467.15|5466.55|5467.15|5466.55|5467.03|5466.43|4
1723696220000|2024-08-15 04:30:20|5467.03|5466.43|5467.15|5466.55|5467.15|5466.55|5467.03|5466.43|4
1723696230000|2024-08-15 04:30:30|5467.03|5466.43|5467.15|5466.55|5467.15|5466.55|5467.03|5466.43|12
1723696240000|2024-08-15 04:30:40|5467.03|5466.43|5467.15|5466.55|5467.28|5466.68|5467.03|5466.43|13
1723696260000|2024-08-15 04:31:00|5467.28|5466.68|5467.03|5466.43|5467.28|5466.68|5467.03|5466.43|6
1723696280000|2024-08-15 04:31:20|5467.28|5466.68|5467.03|5466.43|5467.28|5466.68|5467.03|5466.43|67
1723696300000|2024-08-15 04:31:40|5467.15|5466.55|5467.15|5466.55|5467.15|5466.55|5467.03|5466.43|16
1723696310000|2024-08-15 04:31:50|5467.28|5466.68|5467.03|5466.43|5467.28|5466.68|5467.03|5466.43|9
1723696320000|2024-08-15 04:32:00|5467.15|5466.55|5467.15|5466.55|5467.28|5466.68|5467.03|5466.43|7
1723696330000|2024-08-15 04:32:10|5467.03|5466.43|5467.03|5466.43|5467.03|5466.43|5467.03|5466.43|5
1723696340000|2024-08-15 04:32:20|5467.15|5466.55|5467.15|5466.55|5467.15|5466.55|5467.15|5466.55|15
1723696350000|2024-08-15 04:32:30|5467.03|5466.43|5467.03|5466.43|5467.03|5466.43|5467.03|5466.43|2
1723696380000|2024-08-15 04:33:00|5467.15|5466.55|5467.15|5466.55|5467.28|5466.68|5467.15|5466.55|20
1723696400000|2024-08-15 04:33:20|5467.03|5466.43|5467.03|5466.43|5467.03|5466.43|5467.03|5466.43|1
1723696440000|2024-08-15 04:34:00|5467.15|5466.55|5467.03|5466.43|5467.15|5466.55|5467.03|5466.43|5
1723696470000|2024-08-15 04:34:30|5466.9|5466.3|5466.9|5466.3|5466.9|5466.3|5466.9|5466.3|9
1723696480000|2024-08-15 04:34:40|5466.78|5466.18|5466.78|5466.18|5467.03|5466.43|5466.78|5466.18|6
1723696490000|2024-08-15 04:34:50|5466.9|5466.3|5467.15|5466.55|5467.15|5466.55|5466.9|5466.3|19
1723696500000|2024-08-15 04:35:00|5467.28|5466.68|5467.03|5466.43|5467.28|5466.68|5467.03|5466.43|21
1723696510000|2024-08-15 04:35:10|5467.15|5466.55|5467.03|5466.43|5467.15|5466.55|5467.03|5466.43|8
1723696540000|2024-08-15 04:35:40|5466.9|5466.3|5467.03|5466.43|5467.03|5466.43|5466.9|5466.3|8
1723696550000|2024-08-15 04:35:50|5466.9|5466.3|5466.78|5466.18|5466.9|5466.3|5466.78|5466.18|6
1723696560000|2024-08-15 04:36:00|5466.53|5465.93|5466.53|5465.93|5466.53|5465.93|5466.53|5465.93|13
1723696580000|2024-08-15 04:36:20|5466.4|5465.8|5466.28|5465.68|5466.4|5465.8|5466.28|5465.68|16
1723696590000|2024-08-15 04:36:30|||||||||2
1723696600000|2024-08-15 04:36:40|5466.15|5465.55|5466.03|5465.43|5466.15|5465.55|5465.9|5465.3|31
1723696610000|2024-08-15 04:36:50|||||||||4
1723696620000|2024-08-15 04:37:00|5465.9|5465.3|5465.78|5465.18|5465.9|5465.3|5465.78|5465.18|1
1723696630000|2024-08-15 04:37:10|5465.9|5465.3|5465.78|5465.18|5465.9|5465.3|5465.78|5465.18|16
1723696640000|2024-08-15 04:37:20|5465.9|5465.3|5466.03|5465.43|5466.03|5465.43|5465.9|5465.3|8
1723696650000|2024-08-15 04:37:30|||||||||1
1723696680000|2024-08-15 04:38:00|||||||||1
1723696690000|2024-08-15 04:38:10|5465.9|5465.3|5465.9|5465.3|5465.9|5465.3|5465.9|5465.3|4
1723696700000|2024-08-15 04:38:20|5466.03|5465.43|5466.03|5465.43|5466.03|5465.43|5465.9|5465.3|2
1723696710000|2024-08-15 04:38:30|5465.9|5465.3|5466.03|5465.43|5466.03|5465.43|5465.78|5465.18|2
1723696720000|2024-08-15 04:38:40|5465.9|5465.3|5465.9|5465.3|5465.9|5465.3|5465.78|5465.18|14
1723696730000|2024-08-15 04:38:50|5465.78|5465.18|5466.03|5465.43|5466.03|5465.43|5465.78|5465.18|1
1723696750000|2024-08-15 04:39:10|5465.9|5465.3|5465.78|5465.18|5465.9|5465.3|5465.78|5465.18|3
1723696760000|2024-08-15 04:39:20|5465.9|5465.3|5466.03|5465.43|5466.03|5465.43|5465.9|5465.3|3
1723696770000|2024-08-15 04:39:30|||||||||22
1723696780000|2024-08-15 04:39:40|5466.28|5465.68|5466.28|5465.68|5466.28|5465.68|5466.15|5465.55|2
1723696790000|2024-08-15 04:39:50|5466.15|5465.55|5466.28|5465.68|5466.28|5465.68|5466.15|5465.55|1
1723696800000|2024-08-15 04:40:00|5466.4|5465.8|5466.28|5465.68|5466.53|5465.93|5466.28|5465.68|26
1723696810000|2024-08-15 04:40:10|5466.03|5465.43|5466.03|5465.43|5466.03|5465.43|5466.03|5465.43|30
1723696820000|2024-08-15 04:40:20|||||||||34
1723696830000|2024-08-15 04:40:30|5465.78|5465.18|5465.78|5465.18|5465.78|5465.18|5465.78|5465.18|54
1723696840000|2024-08-15 04:40:40|||||||||10
1723696860000|2024-08-15 04:41:00|5465.9|5465.3|5465.9|5465.3|5466.03|5465.43|5465.9|5465.3|7
1723696870000|2024-08-15 04:41:10|5465.78|5465.18|5466.03|5465.43|5466.03|5465.43|5465.78|5465.18|2
1723696890000|2024-08-15 04:41:30|||||||||1
1723696900000|2024-08-15 04:41:40|||||||||2
1723696930000|2024-08-15 04:42:10|5466.15|5465.55|5466.03|5465.43|5466.15|5465.55|5466.03|5465.43|4
1723696940000|2024-08-15 04:42:20|5466.15|5465.55|5466.03|5465.43|5466.28|5465.68|5466.03|5465.43|8
1723696950000|2024-08-15 04:42:30|||||||||3
1723696990000|2024-08-15 04:43:10|5465.9|5465.3|5465.78|5465.18|5465.9|5465.3|5465.78|5465.18|8
1723697010000|2024-08-15 04:43:30|5465.53|5464.93|5465.53|5464.93|5465.53|5464.93|5465.53|5464.93|34
1723697020000|2024-08-15 04:43:40|5465.65|5465.05|5465.78|5465.18|5465.78|5465.18|5465.65|5465.05|38
1723697050000|2024-08-15 04:44:10|||||||||2
1723697080000|2024-08-15 04:44:40|5465.65|5465.05|5465.65|5465.05|5465.65|5465.05|5465.65|5465.05|16
1723697090000|2024-08-15 04:44:50|5465.53|5464.93|5465.53|5464.93|5465.78|5465.18|5465.53|5464.93|4
1723697100000|2024-08-15 04:45:00|5465.65|5465.05|5465.65|5465.05|5465.65|5465.05|5465.65|5465.05|3
1723697110000|2024-08-15 04:45:10|5465.53|5464.93|5465.78|5465.18|5465.78|5465.18|5465.53|5464.93|2
1723697140000|2024-08-15 04:45:40|5465.65|5465.05|5465.78|5465.18|5465.78|5465.18|5465.65|5465.05|2
1723697150000|2024-08-15 04:45:50|||||||||2
1723697180000|2024-08-15 04:46:20|5465.53|5464.93|5465.53|5464.93|5465.53|5464.93|5465.53|5464.93|18
1723697190000|2024-08-15 04:46:30|||||||||3
1723697210000|2024-08-15 04:46:50|||||||||2
1723697220000|2024-08-15 04:47:00|5465.65|5465.05|5465.53|5464.93|5465.65|5465.05|5465.53|5464.93|21
1723697230000|2024-08-15 04:47:10|5465.4|5464.8|5465.4|5464.8|5465.4|5464.8|5465.4|5464.8|1
1723697240000|2024-08-15 04:47:20|5465.28|5464.68|5465.28|5464.68|5465.28|5464.68|5465.28|5464.68|10
1723697260000|2024-08-15 04:47:40|5465.03|5464.43|5465.28|5464.68|5465.28|5464.68|5465.03|5464.43|36
1723697270000|2024-08-15 04:47:50|5465.15|5464.55|5465.03|5464.43|5465.15|5464.55|5465.03|5464.43|4
1723697280000|2024-08-15 04:48:00|5465.15|5464.55|5465.15|5464.55|5465.28|5464.68|5465.03|5464.43|12
1723697290000|2024-08-15 04:48:10|5465.28|5464.68|5465.28|5464.68|5465.28|5464.68|5465.28|5464.68|0
1723697300000|2024-08-15 04:48:20|||||||||3
1723697310000|2024-08-15 04:48:30|5465.15|5464.55|5465.28|5464.68|5465.28|5464.68|5465.03|5464.43|8
1723697320000|2024-08-15 04:48:40|5465.15|5464.55|5465.03|5464.43|5465.15|5464.55|5465.03|5464.43|13
1723697330000|2024-08-15 04:48:50|5465.15|5464.55|5465.15|5464.55|5465.15|5464.55|5465.03|5464.43|4
1723697340000|2024-08-15 04:49:00|5465.03|5464.43|5465.15|5464.55|5465.15|5464.55|5465.03|5464.43|3
1723697370000|2024-08-15 04:49:30|5465.28|5464.68|5465.28|5464.68|5465.28|5464.68|5465.28|5464.68|0
1723697380000|2024-08-15 04:49:40|5465.15|5464.55|5465.15|5464.55|5465.15|5464.55|5465.15|5464.55|6
1723697390000|2024-08-15 04:49:50|5465.28|5464.68|5465.28|5464.68|5465.28|5464.68|5465.28|5464.68|1
1723697400000|2024-08-15 04:50:00|5465.15|5464.55|5465.15|5464.55|5465.15|5464.55|5465.15|5464.55|4
1723697410000|2024-08-15 04:50:10|5465.28|5464.68|5465.28|5464.68|5465.28|5464.68|5465.28|5464.68|0
1723697460000|2024-08-15 04:51:00|5465.4|5464.8|5465.53|5464.93|5465.53|5464.93|5465.4|5464.8|18
1723697480000|2024-08-15 04:51:20|||||||||3
1723697490000|2024-08-15 04:51:30|5465.65|5465.05|5465.78|5465.18|5465.78|5465.18|5465.65|5465.05|11
1723697500000|2024-08-15 04:51:40|5465.9|5465.3|5465.78|5465.18|5465.9|5465.3|5465.78|5465.18|11
1723697510000|2024-08-15 04:51:50|||||||||1
1723697520000|2024-08-15 04:52:00|5465.65|5465.05|5465.53|5464.93|5465.65|5465.05|5465.53|5464.93|6
1723697530000|2024-08-15 04:52:10|5465.65|5465.05|5465.65|5465.05|5465.65|5465.05|5465.65|5465.05|2
1723697540000|2024-08-15 04:52:20|5465.78|5465.18|5465.78|5465.18|5465.78|5465.18|5465.78|5465.18|0
1723697570000|2024-08-15 04:52:50|||||||||15
1723697580000|2024-08-15 04:53:00|5465.9|5465.3|5465.78|5465.18|5465.9|5465.3|5465.78|5465.18|3
1723697590000|2024-08-15 04:53:10|5465.9|5465.3|5465.78|5465.18|5466.03|5465.43|5465.78|5465.18|3
1723697600000|2024-08-15 04:53:20|||||||||2
1723697620000|2024-08-15 04:53:40|5465.65|5465.05|5465.65|5465.05|5465.65|5465.05|5465.65|5465.05|4
1723697630000|2024-08-15 04:53:50|5465.78|5465.18|5465.78|5465.18|5465.78|5465.18|5465.78|5465.18|0
1723697640000|2024-08-15 04:54:00|5465.9|5465.3|5465.9|5465.3|5465.9|5465.3|5465.9|5465.3|6
1723697650000|2024-08-15 04:54:10|5466.03|5465.43|5466.03|5465.43|5466.03|5465.43|5465.9|5465.3|1
1723697660000|2024-08-15 04:54:20|5465.9|5465.3|5466.03|5465.43|5466.03|5465.43|5465.9|5465.3|4
1723697680000|2024-08-15 04:54:40|5465.9|5465.3|5466.03|5465.43|5466.03|5465.43|5465.9|5465.3|0
1723697700000|2024-08-15 04:55:00|5465.9|5465.3|5466.03|5465.43|5466.28|5465.68|5465.9|5465.3|25
1723697710000|2024-08-15 04:55:10|5465.9|5465.3|5465.9|5465.3|5466.03|5465.43|5465.9|5465.3|5
1723697720000|2024-08-15 04:55:20|5466.03|5465.43|5465.9|5465.3|5466.03|5465.43|5465.9|5465.3|3
1723697730000|2024-08-15 04:55:30|5466.03|5465.43|5466.03|5465.43|5466.03|5465.43|5466.03|5465.43|0
1723697770000|2024-08-15 04:56:10|||||||||3
1723697790000|2024-08-15 04:56:30|||||||||3
1723697800000|2024-08-15 04:56:40|||||||||2
1723697810000|2024-08-15 04:56:50|5465.9|5465.3|5465.78|5465.18|5465.9|5465.3|5465.78|5465.18|4
1723697820000|2024-08-15 04:57:00|5465.9|5465.3|5466.03|5465.43|5466.03|5465.43|5465.9|5465.3|2
1723697830000|2024-08-15 04:57:10|5465.9|5465.3|5465.9|5465.3|5465.9|5465.3|5465.9|5465.3|10
1723697840000|2024-08-15 04:57:20|5466.03|5465.43|5466.03|5465.43|5466.03|5465.43|5466.03|5465.43|3
1723697850000|2024-08-15 04:57:30|||||||||3
1723697860000|2024-08-15 04:57:40|||||||||1
1723697880000|2024-08-15 04:58:00|||||||||2
1723697890000|2024-08-15 04:58:10|5465.9|5465.3|5465.78|5465.18|5465.9|5465.3|5465.78|5465.18|1
1723697900000|2024-08-15 04:58:20|5465.9|5465.3|5465.9|5465.3|5465.9|5465.3|5465.9|5465.3|3
1723697910000|2024-08-15 04:58:30|5466.03|5465.43|5465.78|5465.18|5466.03|5465.43|5465.78|5465.18|5
1723697920000|2024-08-15 04:58:40|||||||||12
1723697940000|2024-08-15 04:59:00|5465.53|5464.93|5465.53|5464.93|5465.78|5465.18|5465.53|5464.93|29
1723697970000|2024-08-15 04:59:30|5465.4|5464.8|5465.53|5464.93|5465.53|5464.93|5465.4|5464.8|25
1723698000000|2024-08-15 05:00:00|||||||||3
1723698010000|2024-08-15 05:00:10|||||||||2
1723698050000|2024-08-15 05:00:50|5465.28|5464.68|5465.03|5464.43|5465.28|5464.68|5465.03|5464.43|27
1723698060000|2024-08-15 05:01:00|5465.15|5464.55|5465.28|5464.68|5465.28|5464.68|5465.03|5464.43|16
1723698070000|2024-08-15 05:01:10|5465.15|5464.55|5465.28|5464.68|5465.28|5464.68|5465.03|5464.43|9
1723698080000|2024-08-15 05:01:20|5465.15|5464.55|5465.03|5464.43|5465.15|5464.55|5465.03|5464.43|4
1723698090000|2024-08-15 05:01:30|5465.15|5464.55|5464.9|5464.3|5465.15|5464.55|5464.78|5464.18|14
1723698100000|2024-08-15 05:01:40|5465.03|5464.43|5464.9|5464.3|5465.03|5464.43|5464.9|5464.3|6
1723698110000|2024-08-15 05:01:50|5465.03|5464.43|5464.9|5464.3|5465.03|5464.43|5464.9|5464.3|3
1723698120000|2024-08-15 05:02:00|5465.03|5464.43|5465.03|5464.43|5465.03|5464.43|5464.9|5464.3|12
1723698130000|2024-08-15 05:02:10|5465.15|5464.55|5465.15|5464.55|5465.15|5464.55|5465.03|5464.43|22
1723698140000|2024-08-15 05:02:20|5465.03|5464.43|5465.03|5464.43|5465.03|5464.43|5465.03|5464.43|3
1723698150000|2024-08-15 05:02:30|||||||||2
1723698160000|2024-08-15 05:02:40|||||||||1
1723698170000|2024-08-15 05:02:50|5464.9|5464.3|5464.53|5463.93|5464.9|5464.3|5464.53|5463.93|49
1723698190000|2024-08-15 05:03:10|||||||||2
1723698200000|2024-08-15 05:03:20|5464.4|5463.8|5464.4|5463.8|5464.4|5463.8|5464.4|5463.8|9
1723698210000|2024-08-15 05:03:30|5464.28|5463.68|5464.53|5463.93|5464.53|5463.93|5464.28|5463.68|3
1723698220000|2024-08-15 05:03:40|5464.4|5463.8|5464.28|5463.68|5464.4|5463.8|5464.03|5463.43|67
1723698230000|2024-08-15 05:03:50|5464.15|5463.55|5464.03|5463.43|5464.15|5463.55|5464.03|5463.43|16
1723698240000|2024-08-15 05:04:00|5464.28|5463.68|5464.28|5463.68|5464.28|5463.68|5464.28|5463.68|20
1723698250000|2024-08-15 05:04:10|5464.15|5463.55|5464.15|5463.55|5464.15|5463.55|5464.03|5463.43|13
1723698260000|2024-08-15 05:04:20|5464.03|5463.43|5464.28|5463.68|5464.28|5463.68|5464.03|5463.43|3
1723698280000|2024-08-15 05:04:40|5464.03|5463.43|5463.53|5462.93|5464.03|5463.43|5463.53|5462.93|72
1723698290000|2024-08-15 05:04:50|5463.65|5463.05|5463.78|5463.18|5463.78|5463.18|5463.65|5463.05|3
1723698300000|2024-08-15 05:05:00|5463.65|5463.05|5463.53|5462.93|5463.65|5463.05|5463.28|5462.68|67
1723698310000|2024-08-15 05:05:10|5463.4|5462.8|5463.78|5463.18|5463.78|5463.18|5463.4|5462.8|32
1723698320000|2024-08-15 05:05:20|5463.65|5463.05|5463.53|5462.93|5463.78|5463.18|5463.53|5462.93|12
1723698330000|2024-08-15 05:05:30|5463.65|5463.05|5463.4|5462.8|5463.65|5463.05|5463.4|5462.8|2
1723698340000|2024-08-15 05:05:40|5463.53|5462.93|5463.53|5462.93|5463.65|5463.05|5463.53|5462.93|18
1723698350000|2024-08-15 05:05:50|5463.4|5462.8|5463.53|5462.93|5463.53|5462.93|5463.4|5462.8|2
1723698370000|2024-08-15 05:06:10|||||||||2
1723698380000|2024-08-15 05:06:20|5463.28|5462.68|5463.65|5463.05|5463.65|5463.05|5463.28|5462.68|33
1723698390000|2024-08-15 05:06:30|5463.78|5463.18|5463.78|5463.18|5463.78|5463.18|5463.53|5462.93|7
1723698400000|2024-08-15 05:06:40|5464.03|5463.43|5464.03|5463.43|5464.03|5463.43|5464.03|5463.43|8
1723698410000|2024-08-15 05:06:50|5464.28|5463.68|5464.15|5463.55|5464.28|5463.68|5464.03|5463.43|10
1723698420000|2024-08-15 05:07:00|5464.03|5463.43|5464.28|5463.68|5464.28|5463.68|5464.03|5463.43|7
1723698440000|2024-08-15 05:07:20|5464.15|5463.55|5464.03|5463.43|5464.28|5463.68|5464.03|5463.43|17
1723698450000|2024-08-15 05:07:30|5463.9|5463.3|5463.78|5463.18|5464.03|5463.43|5463.78|5463.18|32
1723698460000|2024-08-15 05:07:40|5463.65|5463.05|5463.78|5463.18|5463.78|5463.18|5463.65|5463.05|2
1723698470000|2024-08-15 05:07:50|||||||||3
1723698480000|2024-08-15 05:08:00|5463.9|5463.3|5464.03|5463.43|5464.15|5463.55|5463.9|5463.3|22
1723698490000|2024-08-15 05:08:10|5464.15|5463.55|5464.28|5463.68|5464.28|5463.68|5464.03|5463.43|1
1723698510000|2024-08-15 05:08:30|5464.15|5463.55|5464.15|5463.55|5464.28|5463.68|5464.15|5463.55|7
1723698520000|2024-08-15 05:08:40|5464.03|5463.43|5464.28|5463.68|5464.28|5463.68|5464.03|5463.43|4
1723698530000|2024-08-15 05:08:50|5464.4|5463.8|5464.4|5463.8|5464.53|5463.93|5464.4|5463.8|7
1723698540000|2024-08-15 05:09:00|5464.28|5463.68|5464.28|5463.68|5464.28|5463.68|5464.28|5463.68|0
1723698550000|2024-08-15 05:09:10|5464.15|5463.55|5464.03|5463.43|5464.15|5463.55|5464.03|5463.43|6
1723698570000|2024-08-15 05:09:30|||||||||1
1723698580000|2024-08-15 05:09:40|||||||||5
1723698600000|2024-08-15 05:10:00|||||||||2
1723698610000|2024-08-15 05:10:10|5464.15|5463.55|5464.03|5463.43|5464.28|5463.68|5464.03|5463.43|19
1723698620000|2024-08-15 05:10:20|||||||||1
1723698630000|2024-08-15 05:10:30|5463.9|5463.3|5463.65|5463.05|5463.9|5463.3|5463.65|5463.05|18
1723698640000|2024-08-15 05:10:40|5463.78|5463.18|5463.78|5463.18|5463.78|5463.18|5463.78|5463.18|0
1723698650000|2024-08-15 05:10:50|||||||||3
1723698660000|2024-08-15 05:11:00|5463.9|5463.3|5464.03|5463.43|5464.03|5463.43|5463.78|5463.18|16
1723698670000|2024-08-15 05:11:10|5463.9|5463.3|5463.78|5463.18|5463.9|5463.3|5463.78|5463.18|2
1723698680000|2024-08-15 05:11:20|5463.9|5463.3|5463.9|5463.3|5463.9|5463.3|5463.78|5463.18|0
1723698690000|2024-08-15 05:11:30|5463.78|5463.18|5463.78|5463.18|5463.78|5463.18|5463.78|5463.18|1
1723698700000|2024-08-15 05:11:40|5463.65|5463.05|5463.53|5462.93|5463.78|5463.18|5463.53|5462.93|14
1723698710000|2024-08-15 05:11:50|5463.65|5463.05|5463.53|5462.93|5463.78|5463.18|5463.53|5462.93|3
1723698720000|2024-08-15 05:12:00|||||||||1
1723698740000|2024-08-15 05:12:20|5463.78|5463.18|5463.78|5463.18|5463.78|5463.18|5463.78|5463.18|8
1723698750000|2024-08-15 05:12:30|5464.03|5463.43|5463.65|5463.05|5464.03|5463.43|5463.65|5463.05|13
1723698760000|2024-08-15 05:12:40|5463.53|5462.93|5463.53|5462.93|5463.53|5462.93|5463.53|5462.93|1
1723698770000|2024-08-15 05:12:50|||||||||1
1723698780000|2024-08-15 05:13:00|5463.4|5462.8|5463.78|5463.18|5463.78|5463.18|5463.4|5462.8|29
1723698790000|2024-08-15 05:13:10|5463.65|5463.05|5463.65|5463.05|5463.65|5463.05|5463.65|5463.05|4
1723698800000|2024-08-15 05:13:20|5463.53|5462.93|5463.53|5462.93|5463.53|5462.93|5463.53|5462.93|0
1723698810000|2024-08-15 05:13:30|5463.4|5462.8|5463.4|5462.8|5463.53|5462.93|5463.4|5462.8|3
1723698820000|2024-08-15 05:13:40|5463.53|5462.93|5463.53|5462.93|5463.53|5462.93|5463.28|5462.68|4
1723698830000|2024-08-15 05:13:50|||||||||8
1723698840000|2024-08-15 05:14:00|5463.78|5463.18|5463.53|5462.93|5463.78|5463.18|5463.53|5462.93|11
1723698850000|2024-08-15 05:14:10|||||||||3
1723698860000|2024-08-15 05:14:20|5463.4|5462.8|5463.53|5462.93|5463.53|5462.93|5463.28|5462.68|16
1723698880000|2024-08-15 05:14:40|5463.28|5462.68|5463.28|5462.68|5463.4|5462.8|5463.28|5462.68|8
1723698890000|2024-08-15 05:14:50|5463.53|5462.93|5463.53|5462.93|5463.53|5462.93|5463.53|5462.93|8
1723698900000|2024-08-15 05:15:00|||||||||2
1723698910000|2024-08-15 05:15:10|5463.4|5462.8|5463.53|5462.93|5463.53|5462.93|5463.4|5462.8|4
1723698920000|2024-08-15 05:15:20|5463.4|5462.8|5463.28|5462.68|5463.4|5462.8|5463.28|5462.68|9
1723698930000|2024-08-15 05:15:30|5463.15|5462.55|5463.28|5462.68|5463.28|5462.68|5462.9|5462.3|107
1723698940000|2024-08-15 05:15:40|5463.15|5462.55|5462.9|5462.3|5463.28|5462.68|5462.65|5462.05|62
1723698950000|2024-08-15 05:15:50|5463.03|5462.43|5462.78|5462.18|5463.03|5462.43|5462.78|5462.18|8
1723698960000|2024-08-15 05:16:00|||||||||4
1723698970000|2024-08-15 05:16:10|||||||||17
1723698990000|2024-08-15 05:16:30|5463.03|5462.43|5463.03|5462.43|5463.03|5462.43|5462.9|5462.3|12
1723699000000|2024-08-15 05:16:40|5462.9|5462.3|5463.03|5462.43|5463.03|5462.43|5462.9|5462.3|0
1723699020000|2024-08-15 05:17:00|||||||||1
1723699030000|2024-08-15 05:17:10|5462.9|5462.3|5462.78|5462.18|5462.9|5462.3|5462.78|5462.18|6
1723699040000|2024-08-15 05:17:20|5462.9|5462.3|5463.03|5462.43|5463.03|5462.43|5462.9|5462.3|3
1723699050000|2024-08-15 05:17:30|5463.15|5462.55|5463.28|5462.68|5463.28|5462.68|5463.15|5462.55|15
1723699070000|2024-08-15 05:17:50|5463.15|5462.55|5462.78|5462.18|5463.15|5462.55|5462.78|5462.18|18
1723699090000|2024-08-15 05:18:10|5463.03|5462.43|5463.03|5462.43|5463.03|5462.43|5463.03|5462.43|10
1723699100000|2024-08-15 05:18:20|5462.9|5462.3|5463.03|5462.43|5463.03|5462.43|5462.9|5462.3|8
1723699110000|2024-08-15 05:18:30|5462.9|5462.3|5463.03|5462.43|5463.03|5462.43|5462.9|5462.3|0
1723699120000|2024-08-15 05:18:40|5463.15|5462.55|5463.15|5462.55|5463.15|5462.55|5463.15|5462.55|5
1723699130000|2024-08-15 05:18:50|5463.03|5462.43|5463.03|5462.43|5463.03|5462.43|5463.03|5462.43|0
1723699140000|2024-08-15 05:19:00|5463.15|5462.55|5463.28|5462.68|5463.28|5462.68|5463.15|5462.55|6
1723699160000|2024-08-15 05:19:20|5463.4|5462.8|5463.53|5462.93|5463.53|5462.93|5463.4|5462.8|10
1723699170000|2024-08-15 05:19:30|5463.28|5462.68|5463.28|5462.68|5463.28|5462.68|5463.28|5462.68|12
1723699180000|2024-08-15 05:19:40|5463.15|5462.55|5463.28|5462.68|5463.28|5462.68|5463.15|5462.55|2
1723699200000|2024-08-15 05:20:00|5463.15|5462.55|5463.03|5462.43|5463.15|5462.55|5463.03|5462.43|1
1723699210000|2024-08-15 05:20:10|5463.15|5462.55|5462.78|5462.18|5463.15|5462.55|5462.78|5462.18|11
1723699220000|2024-08-15 05:20:20|5462.9|5462.3|5462.78|5462.18|5462.9|5462.3|5462.78|5462.18|13
1723699270000|2024-08-15 05:21:10|5462.9|5462.3|5462.78|5462.18|5463.03|5462.43|5462.78|5462.18|29
1723699300000|2024-08-15 05:21:40|5462.53|5461.93|5462.28|5461.68|5462.53|5461.93|5462.28|5461.68|25
1723699310000|2024-08-15 05:21:50|||||||||11
1723699320000|2024-08-15 05:22:00|5462.03|5461.43|5461.53|5460.93|5462.03|5461.43|5461.53|5460.93|154
1723699330000|2024-08-15 05:22:10|5461.65|5461.05|5461.53|5460.93|5461.78|5461.18|5461.03|5460.43|61
1723699340000|2024-08-15 05:22:20|5461.65|5461.05|5461.78|5461.18|5461.78|5461.18|5461.65|5461.05|13
1723699350000|2024-08-15 05:22:30|5461.53|5460.93|5461.78|5461.18|5461.78|5461.18|5461.53|5460.93|26
1723699360000|2024-08-15 05:22:40|5461.9|5461.3|5462.03|5461.43|5462.03|5461.43|5461.9|5461.3|1
1723699370000|2024-08-15 05:22:50|5461.9|5461.3|5462.03|5461.43|5462.03|5461.43|5461.9|5461.3|19
1723699380000|2024-08-15 05:23:00|5461.9|5461.3|5461.78|5461.18|5462.03|5461.43|5461.78|5461.18|1
1723699400000|2024-08-15 05:23:20|5462.03|5461.43|5462.03|5461.43|5462.15|5461.55|5462.03|5461.43|41
1723699410000|2024-08-15 05:23:30|5461.78|5461.18|5462.03|5461.43|5462.03|5461.43|5461.78|5461.18|14
1723699420000|2024-08-15 05:23:40|||||||||1
1723699430000|2024-08-15 05:23:50|5461.9|5461.3|5462.03|5461.43|5462.03|5461.43|5461.9|5461.3|0
1723699440000|2024-08-15 05:24:00|5461.78|5461.18|5461.78|5461.18|5461.78|5461.18|5461.78|5461.18|15
1723699450000|2024-08-15 05:24:10|5461.65|5461.05|5461.53|5460.93|5461.65|5461.05|5461.53|5460.93|11
1723699460000|2024-08-15 05:24:20|||||||||1
1723699480000|2024-08-15 05:24:40|5461.65|5461.05|5461.65|5461.05|5461.78|5461.18|5461.65|5461.05|11
1723699490000|2024-08-15 05:24:50|5461.53|5460.93|5461.78|5461.18|5461.78|5461.18|5461.53|5460.93|7
1723699500000|2024-08-15 05:25:00|5461.9|5461.3|5461.9|5461.3|5461.9|5461.3|5461.9|5461.3|9
1723699510000|2024-08-15 05:25:10|5462.03|5461.43|5462.28|5461.68|5462.28|5461.68|5461.78|5461.18|7
1723699520000|2024-08-15 05:25:20|5462.4|5461.8|5462.28|5461.68|5462.53|5461.93|5462.28|5461.68|5
1723699530000|2024-08-15 05:25:30|5462.4|5461.8|5462.53|5461.93|5462.53|5461.93|5462.28|5461.68|23
1723699540000|2024-08-15 05:25:40|5462.4|5461.8|5462.53|5461.93|5462.53|5461.93|5462.28|5461.68|2
1723699550000|2024-08-15 05:25:50|5462.78|5462.18|5462.53|5461.93|5462.78|5462.18|5462.53|5461.93|27
1723699560000|2024-08-15 05:26:00|5462.28|5461.68|5462.28|5461.68|5462.28|5461.68|5462.28|5461.68|11
1723699570000|2024-08-15 05:26:10|5462.53|5461.93|5462.28|5461.68|5462.53|5461.93|5462.28|5461.68|20
1723699580000|2024-08-15 05:26:20|||||||||2
1723699600000|2024-08-15 05:26:40|5462.15|5461.55|5462.28|5461.68|5462.28|5461.68|5462.15|5461.55|9
1723699610000|2024-08-15 05:26:50|5462.03|5461.43|5461.78|5461.18|5462.03|5461.43|5461.78|5461.18|19
1723699630000|2024-08-15 05:27:10|||||||||1
1723699640000|2024-08-15 05:27:20|5461.53|5460.93|5461.78|5461.18|5461.78|5461.18|5461.53|5460.93|14
1723699650000|2024-08-15 05:27:30|5461.65|5461.05|5461.53|5460.93|5461.65|5461.05|5461.53|5460.93|2
1723699670000|2024-08-15 05:27:50|5461.65|5461.05|5461.78|5461.18|5461.78|5461.18|5461.65|5461.05|29
1723699680000|2024-08-15 05:28:00|5461.9|5461.3|5461.9|5461.3|5461.9|5461.3|5461.9|5461.3|5
1723699690000|2024-08-15 05:28:10|5462.03|5461.43|5462.03|5461.43|5462.03|5461.43|5462.03|5461.43|17
1723699700000|2024-08-15 05:28:20|5461.9|5461.3|5462.03|5461.43|5462.03|5461.43|5461.9|5461.3|9
1723699710000|2024-08-15 05:28:30|5461.9|5461.3|5461.78|5461.18|5462.03|5461.43|5461.78|5461.18|1
1723699720000|2024-08-15 05:28:40|5461.9|5461.3|5461.78|5461.18|5461.9|5461.3|5461.78|5461.18|0
1723699730000|2024-08-15 05:28:50|5462.03|5461.43|5462.03|5461.43|5462.03|5461.43|5462.03|5461.43|4
1723699740000|2024-08-15 05:29:00|5461.9|5461.3|5462.03|5461.43|5462.03|5461.43|5461.9|5461.3|27
1723699750000|2024-08-15 05:29:10|5461.78|5461.18|5461.78|5461.18|5461.78|5461.18|5461.78|5461.18|3
1723699770000|2024-08-15 05:29:30|5461.65|5461.05|5461.65|5461.05|5461.78|5461.18|5461.65|5461.05|8
1723699780000|2024-08-15 05:29:40|5461.78|5461.18|5461.65|5461.05|5461.78|5461.18|5461.53|5460.93|1
1723699790000|2024-08-15 05:29:50|5461.53|5460.93|5461.78|5461.18|5461.78|5461.18|5461.53|5460.93|8
1723699800000|2024-08-15 05:30:00|5462.03|5461.43|5461.78|5461.18|5462.03|5461.43|5461.53|5460.93|43
1723699810000|2024-08-15 05:30:10|5461.65|5461.05|5461.65|5461.05|5461.78|5461.18|5461.65|5461.05|1
1723699820000|2024-08-15 05:30:20|5461.78|5461.18|5461.78|5461.18|5461.78|5461.18|5461.53|5460.93|8
1723699830000|2024-08-15 05:30:30|5461.65|5461.05|5461.78|5461.18|5461.78|5461.18|5461.53|5460.93|18
1723699850000|2024-08-15 05:30:50|5461.9|5461.3|5462.03|5461.43|5462.03|5461.43|5461.9|5461.3|7
1723699860000|2024-08-15 05:31:00|5461.9|5461.3|5461.78|5461.18|5462.03|5461.43|5461.78|5461.18|15
1723699870000|2024-08-15 05:31:10|5461.65|5461.05|5461.53|5460.93|5461.65|5461.05|5461.53|5460.93|2
1723699880000|2024-08-15 05:31:20|5461.4|5460.8|5461.03|5460.43|5461.4|5460.8|5461.03|5460.43|43
1723699890000|2024-08-15 05:31:30|5461.15|5460.55|5461.28|5460.68|5461.28|5460.68|5461.15|5460.55|2
1723699900000|2024-08-15 05:31:40|5461.4|5460.8|5461.53|5460.93|5461.65|5461.05|5461.4|5460.8|6
1723699910000|2024-08-15 05:31:50|5461.65|5461.05|5461.65|5461.05|5461.78|5461.18|5461.53|5460.93|11
1723699920000|2024-08-15 05:32:00|5461.78|5461.18|5461.78|5461.18|5461.78|5461.18|5461.78|5461.18|0
1723699930000|2024-08-15 05:32:10|5462.03|5461.43|5462.03|5461.43|5462.03|5461.43|5462.03|5461.43|5
1723699940000|2024-08-15 05:32:20|5462.15|5461.55|5462.78|5462.18|5462.78|5462.18|5462.15|5461.55|139
1723699950000|2024-08-15 05:32:30|5462.65|5462.05|5462.53|5461.93|5462.65|5462.05|5462.53|5461.93|19
1723699960000|2024-08-15 05:32:40|||||||||13
1723699970000|2024-08-15 05:32:50|5462.28|5461.68|5462.28|5461.68|5462.28|5461.68|5462.28|5461.68|11
1723699980000|2024-08-15 05:33:00|5462.4|5461.8|5462.78|5462.18|5462.78|5462.18|5462.28|5461.68|24
1723699990000|2024-08-15 05:33:10|5462.65|5462.05|5462.78|5462.18|5462.78|5462.18|5462.53|5461.93|10
1723700010000|2024-08-15 05:33:30|5462.9|5462.3|5462.9|5462.3|5463.03|5462.43|5462.78|5462.18|24
1723700020000|2024-08-15 05:33:40|5462.78|5462.18|5462.28|5461.68|5462.78|5462.18|5462.28|5461.68|77
1723700030000|2024-08-15 05:33:50|5462.4|5461.8|5462.28|5461.68|5462.53|5461.93|5462.28|5461.68|15
1723700040000|2024-08-15 05:34:00|5462.4|5461.8|5462.28|5461.68|5462.4|5461.8|5462.28|5461.68|28
1723700060000|2024-08-15 05:34:20|5462.03|5461.43|5462.03|5461.43|5462.03|5461.43|5462.03|5461.43|4
1723700070000|2024-08-15 05:34:30|5462.15|5461.55|5462.28|5461.68|5462.28|5461.68|5462.15|5461.55|4
1723700100000|2024-08-15 05:35:00|5462.4|5461.8|5462.53|5461.93|5462.53|5461.93|5462.4|5461.8|9
1723700110000|2024-08-15 05:35:10|5462.4|5461.8|5462.28|5461.68|5462.53|5461.93|5462.28|5461.68|9
1723700120000|2024-08-15 05:35:20|5462.4|5461.8|5462.28|5461.68|5462.4|5461.8|5462.28|5461.68|5
1723700130000|2024-08-15 05:35:30|5462.4|5461.8|5462.53|5461.93|5462.53|5461.93|5462.4|5461.8|15
1723700140000|2024-08-15 05:35:40|5462.4|5461.8|5462.28|5461.68|5462.4|5461.8|5462.28|5461.68|10
1723700160000|2024-08-15 05:36:00|5462.15|5461.55|5462.28|5461.68|5462.28|5461.68|5462.15|5461.55|4
1723700180000|2024-08-15 05:36:20|||||||||1
1723700190000|2024-08-15 05:36:30|5462.03|5461.43|5462.28|5461.68|5462.28|5461.68|5462.03|5461.43|11
1723700200000|2024-08-15 05:36:40|5462.15|5461.55|5462.15|5461.55|5462.28|5461.68|5462.15|5461.55|5
1723700210000|2024-08-15 05:36:50|5462.28|5461.68|5462.53|5461.93|5462.53|5461.93|5462.28|5461.68|6
1723700220000|2024-08-15 05:37:00|5462.4|5461.8|5462.4|5461.8|5462.4|5461.8|5462.4|5461.8|9
1723700230000|2024-08-15 05:37:10|5462.53|5461.93|5462.28|5461.68|5462.53|5461.93|5462.28|5461.68|7
1723700240000|2024-08-15 05:37:20|5462.4|5461.8|5462.28|5461.68|5462.4|5461.8|5462.28|5461.68|7
1723700250000|2024-08-15 05:37:30|5462.15|5461.55|5462.15|5461.55|5462.15|5461.55|5462.03|5461.43|14
1723700260000|2024-08-15 05:37:40|5462.03|5461.43|5462.28|5461.68|5462.28|5461.68|5462.03|5461.43|3
1723700280000|2024-08-15 05:38:00|5462.4|5461.8|5462.53|5461.93|5462.53|5461.93|5462.28|5461.68|12
1723700300000|2024-08-15 05:38:20|5462.4|5461.8|5462.28|5461.68|5462.4|5461.8|5462.28|5461.68|4
1723700310000|2024-08-15 05:38:30|5462.4|5461.8|5462.53|5461.93|5462.53|5461.93|5462.4|5461.8|7
1723700320000|2024-08-15 05:38:40|5462.65|5462.05|5462.53|5461.93|5462.65|5462.05|5462.53|5461.93|8
1723700330000|2024-08-15 05:38:50|5462.65|5462.05|5462.53|5461.93|5462.65|5462.05|5462.53|5461.93|5
1723700340000|2024-08-15 05:39:00|5462.65|5462.05|5463.28|5462.68|5463.28|5462.68|5462.53|5461.93|109
1723700350000|2024-08-15 05:39:10|5463.15|5462.55|5463.28|5462.68|5463.28|5462.68|5463.15|5462.55|36
1723700360000|2024-08-15 05:39:20|5463.4|5462.8|5463.28|5462.68|5463.53|5462.93|5463.28|5462.68|61
1723700370000|2024-08-15 05:39:30|||||||||4
1723700380000|2024-08-15 05:39:40|5463.15|5462.55|5463.03|5462.43|5463.15|5462.55|5463.03|5462.43|24
1723700390000|2024-08-15 05:39:50|5462.9|5462.3|5463.28|5462.68|5463.28|5462.68|5462.78|5462.18|30
1723700400000|2024-08-15 05:40:00|5463.15|5462.55|5462.78|5462.18|5463.15|5462.55|5462.78|5462.18|12
1723700410000|2024-08-15 05:40:10|5462.53|5461.93|5462.4|5461.8|5462.53|5461.93|5462.4|5461.8|21
1723700420000|2024-08-15 05:40:20|5462.53|5461.93|5462.28|5461.68|5462.65|5462.05|5462.28|5461.68|2
1723700440000|2024-08-15 05:40:40|5462.4|5461.8|5462.28|5461.68|5462.4|5461.8|5462.28|5461.68|10
1723700450000|2024-08-15 05:40:50|5462.4|5461.8|5462.53|5461.93|5462.53|5461.93|5462.4|5461.8|1
1723700460000|2024-08-15 05:41:00|5462.4|5461.8|5462.28|5461.68|5462.53|5461.93|5462.28|5461.68|5
1723700470000|2024-08-15 05:41:10|5462.03|5461.43|5462.28|5461.68|5462.28|5461.68|5462.03|5461.43|30
1723700480000|2024-08-15 05:41:20|5462.4|5461.8|5462.65|5462.05|5462.65|5462.05|5462.4|5461.8|28
1723700490000|2024-08-15 05:41:30|5462.53|5461.93|5462.78|5462.18|5462.78|5462.18|5462.53|5461.93|1
1723700500000|2024-08-15 05:41:40|5462.65|5462.05|5462.53|5461.93|5462.65|5462.05|5462.53|5461.93|9
1723700510000|2024-08-15 05:41:50|5462.28|5461.68|5462.28|5461.68|5462.28|5461.68|5462.28|5461.68|14
1723700520000|2024-08-15 05:42:00|5462.4|5461.8|5462.28|5461.68|5462.4|5461.8|5462.28|5461.68|5
1723700530000|2024-08-15 05:42:10|||||||||2
1723700540000|2024-08-15 05:42:20|5462.03|5461.43|5462.28|5461.68|5462.28|5461.68|5462.03|5461.43|27
1723700550000|2024-08-15 05:42:30|5462.15|5461.55|5462.15|5461.55|5462.15|5461.55|5462.15|5461.55|4
1723700560000|2024-08-15 05:42:40|5462.28|5461.68|5462.28|5461.68|5462.28|5461.68|5462.15|5461.55|2
1723700570000|2024-08-15 05:42:50|5462.15|5461.55|5462.28|5461.68|5462.28|5461.68|5462.15|5461.55|10
1723700580000|2024-08-15 05:43:00|5462.15|5461.55|5462.03|5461.43|5462.15|5461.55|5462.03|5461.43|10
1723700600000|2024-08-15 05:43:20|5461.78|5461.18|5461.28|5460.68|5461.78|5461.18|5461.28|5460.68|67
1723700610000|2024-08-15 05:43:30|5461.4|5460.8|5461.28|5460.68|5461.4|5460.8|5461.28|5460.68|16
1723700620000|2024-08-15 05:43:40|5461.4|5460.8|5461.53|5460.93|5461.53|5460.93|5461.28|5460.68|30
1723700630000|2024-08-15 05:43:50|||||||||7
1723700640000|2024-08-15 05:44:00|5461.28|5460.68|5461.15|5460.55|5461.28|5460.68|5461.15|5460.55|38
1723700650000|2024-08-15 05:44:10|5461.03|5460.43|5461.15|5460.55|5461.28|5460.68|5461.03|5460.43|4
1723700660000|2024-08-15 05:44:20|5461.28|5460.68|5461.03|5460.43|5461.28|5460.68|5461.03|5460.43|20
1723700670000|2024-08-15 05:44:30|5460.9|5460.3|5461.28|5460.68|5461.28|5460.68|5460.9|5460.3|37
1723700680000|2024-08-15 05:44:40|5461.15|5460.55|5461.28|5460.68|5461.28|5460.68|5461.15|5460.55|9
1723700690000|2024-08-15 05:44:50|5461.15|5460.55|5461.28|5460.68|5461.28|5460.68|5461.15|5460.55|15
1723700700000|2024-08-15 05:45:00|5461.03|5460.43|5461.03|5460.43|5461.15|5460.55|5461.03|5460.43|7
1723700710000|2024-08-15 05:45:10|5460.9|5460.3|5461.03|5460.43|5461.03|5460.43|5460.9|5460.3|9
1723700730000|2024-08-15 05:45:30|5461.15|5460.55|5461.53|5460.93|5461.53|5460.93|5461.15|5460.55|18
1723700740000|2024-08-15 05:45:40|||||||||4
1723700750000|2024-08-15 05:45:50|||||||||3
1723700760000|2024-08-15 05:46:00|5461.28|5460.68|5461.03|5460.43|5461.28|5460.68|5461.03|5460.43|14
1723700780000|2024-08-15 05:46:20|5461.15|5460.55|5461.28|5460.68|5461.28|5460.68|5461.15|5460.55|16
1723700790000|2024-08-15 05:46:30|||||||||2
1723700800000|2024-08-15 05:46:40|||||||||4
1723700830000|2024-08-15 05:47:10|5461.15|5460.55|5461.03|5460.43|5461.15|5460.55|5461.03|5460.43|13
1723700840000|2024-08-15 05:47:20|5460.78|5460.18|5460.78|5460.18|5461.03|5460.43|5460.78|5460.18|20
1723700850000|2024-08-15 05:47:30|5460.28|5459.68|5460.03|5459.43|5460.28|5459.68|5459.78|5459.18|120
1723700860000|2024-08-15 05:47:40|5460.53|5459.93|5460.53|5459.93|5460.53|5459.93|5460.28|5459.68|157
1723700870000|2024-08-15 05:47:50|5460.78|5460.18|5460.78|5460.18|5460.78|5460.18|5460.78|5460.18|29
1723700880000|2024-08-15 05:48:00|5460.65|5460.05|5460.78|5460.18|5460.78|5460.18|5460.65|5460.05|10
1723700890000|2024-08-15 05:48:10|5460.65|5460.05|5460.4|5459.8|5460.65|5460.05|5460.4|5459.8|11
1723700900000|2024-08-15 05:48:20|5460.28|5459.68|5460.28|5459.68|5460.53|5459.93|5460.28|5459.68|12
1723700910000|2024-08-15 05:48:30|5460.53|5459.93|5460.9|5460.3|5461.03|5460.43|5460.53|5459.93|13
1723700920000|2024-08-15 05:48:40|5460.78|5460.18|5460.78|5460.18|5461.03|5460.43|5460.78|5460.18|4
1723700930000|2024-08-15 05:48:50|||||||||7
1723700940000|2024-08-15 05:49:00|||||||||2
1723700950000|2024-08-15 05:49:10|5460.65|5460.05|5460.78|5460.18|5460.78|5460.18|5460.53|5459.93|2
1723700960000|2024-08-15 05:49:20|5460.9|5460.3|5460.9|5460.3|5460.9|5460.3|5460.9|5460.3|23
1723700970000|2024-08-15 05:49:30|5460.78|5460.18|5460.78|5460.18|5460.78|5460.18|5460.78|5460.18|1
1723700980000|2024-08-15 05:49:40|5460.65|5460.05|5460.53|5459.93|5460.65|5460.05|5460.53|5459.93|4
1723700990000|2024-08-15 05:49:50|5460.4|5459.8|5460.53|5459.93|5460.53|5459.93|5460.28|5459.68|8
1723701000000|2024-08-15 05:50:00|5460.65|5460.05|5460.53|5459.93|5460.78|5460.18|5460.53|5459.93|16
1723701010000|2024-08-15 05:50:10|5460.4|5459.8|5460.4|5459.8|5460.4|5459.8|5460.4|5459.8|11
1723701020000|2024-08-15 05:50:20|5460.28|5459.68|5460.28|5459.68|5460.53|5459.93|5460.15|5459.55|31
1723701030000|2024-08-15 05:50:30|5460.4|5459.8|5460.28|5459.68|5460.53|5459.93|5460.28|5459.68|26
1723701040000|2024-08-15 05:50:40|5460.15|5459.55|5460.03|5459.43|5460.15|5459.55|5460.03|5459.43|18
1723701050000|2024-08-15 05:50:50|5459.9|5459.3|5459.53|5458.93|5460.03|5459.43|5459.28|5458.68|79
1723701060000|2024-08-15 05:51:00|5459.4|5458.8|5459.53|5458.93|5459.53|5458.93|5459.28|5458.68|30
1723701070000|2024-08-15 05:51:10|5459.28|5458.68|5459.28|5458.68|5459.28|5458.68|5459.03|5458.43|43
1723701080000|2024-08-15 05:51:20|5459.15|5458.55|5459.28|5458.68|5459.28|5458.68|5459.15|5458.55|11
1723701090000|2024-08-15 05:51:30|5459.78|5459.18|5460.15|5459.55|5460.28|5459.68|5459.78|5459.18|171
1723701100000|2024-08-15 05:51:40|5460.28|5459.68|5460.53|5459.93|5460.53|5459.93|5460.03|5459.43|26
1723701110000|2024-08-15 05:51:50|5460.4|5459.8|5460.28|5459.68|5460.53|5459.93|5460.28|5459.68|11
1723701120000|2024-08-15 05:52:00|5460.53|5459.93|5460.53|5459.93|5460.65|5460.05|5460.53|5459.93|48
1723701130000|2024-08-15 05:52:10|5460.65|5460.05|5460.53|5459.93|5460.78|5460.18|5460.4|5459.8|17
1723701140000|2024-08-15 05:52:20|||||||||16
1723701150000|2024-08-15 05:52:30|5460.65|5460.05|5460.78|5460.18|5460.78|5460.18|5460.53|5459.93|10
1723701160000|2024-08-15 05:52:40|5460.53|5459.93|5460.78|5460.18|5460.78|5460.18|5460.53|5459.93|18
1723701170000|2024-08-15 05:52:50|5460.9|5460.3|5461.03|5460.43|5461.03|5460.43|5460.9|5460.3|15
1723701180000|2024-08-15 05:53:00|5461.15|5460.55|5461.53|5460.93|5461.53|5460.93|5461.15|5460.55|21
1723701190000|2024-08-15 05:53:10|5461.78|5461.18|5461.78|5461.18|5461.78|5461.18|5461.78|5461.18|8
1723701200000|2024-08-15 05:53:20|5462.03|5461.43|5461.9|5461.3|5462.03|5461.43|5461.78|5461.18|16
1723701210000|2024-08-15 05:53:30|5461.78|5461.18|5462.03|5461.43|5462.03|5461.43|5461.65|5461.05|20
1723701220000|2024-08-15 05:53:40|5462.15|5461.55|5462.28|5461.68|5462.28|5461.68|5462.15|5461.55|10
1723701230000|2024-08-15 05:53:50|5462.15|5461.55|5462.03|5461.43|5462.15|5461.55|5462.03|5461.43|0
1723701240000|2024-08-15 05:54:00|5461.78|5461.18|5461.9|5461.3|5461.9|5461.3|5461.78|5461.18|14
1723701250000|2024-08-15 05:54:10|5461.78|5461.18|5461.53|5460.93|5461.9|5461.3|5461.53|5460.93|9
1723701260000|2024-08-15 05:54:20|5461.65|5461.05|5461.03|5460.43|5461.65|5461.05|5461.03|5460.43|114
1723701270000|2024-08-15 05:54:30|5461.15|5460.55|5461.53|5460.93|5461.53|5460.93|5461.15|5460.55|18
1723701280000|2024-08-15 05:54:40|5461.4|5460.8|5461.28|5460.68|5461.4|5460.8|5461.28|5460.68|10
1723701290000|2024-08-15 05:54:50|5461.4|5460.8|5461.53|5460.93|5461.53|5460.93|5461.4|5460.8|3
1723701300000|2024-08-15 05:55:00|5461.78|5461.18|5461.78|5461.18|5461.78|5461.18|5461.78|5461.18|4
1723701310000|2024-08-15 05:55:10|||||||||3
1723701320000|2024-08-15 05:55:20|5461.65|5461.05|5461.78|5461.18|5461.78|5461.18|5461.53|5460.93|4
1723701330000|2024-08-15 05:55:30|5461.65|5461.05|5461.53|5460.93|5461.65|5461.05|5461.53|5460.93|3
1723701340000|2024-08-15 05:55:40|5461.4|5460.8|5461.28|5460.68|5461.4|5460.8|5461.28|5460.68|5
1723701350000|2024-08-15 05:55:50|||||||||3
1723701360000|2024-08-15 05:56:00|5461.4|5460.8|5461.4|5460.8|5461.53|5460.93|5461.28|5460.68|10
1723701370000|2024-08-15 05:56:10|5461.28|5460.68|5461.28|5460.68|5461.28|5460.68|5461.28|5460.68|1
1723701380000|2024-08-15 05:56:20|5461.53|5460.93|5461.53|5460.93|5461.78|5461.18|5461.53|5460.93|32
1723701390000|2024-08-15 05:56:30|5461.65|5461.05|5461.78|5461.18|5461.78|5461.18|5461.65|5461.05|16
1723701400000|2024-08-15 05:56:40|5461.28|5460.68|5461.28|5460.68|5461.53|5460.93|5461.28|5460.68|46
1723701420000|2024-08-15 05:57:00|||||||||2
1723701430000|2024-08-15 05:57:10|5461.53|5460.93|5461.53|5460.93|5461.53|5460.93|5461.53|5460.93|10
1723701440000|2024-08-15 05:57:20|||||||||5
1723701450000|2024-08-15 05:57:30|5461.65|5461.05|5461.53|5460.93|5461.65|5461.05|5461.53|5460.93|82
1723701460000|2024-08-15 05:57:40|||||||||6
1723701470000|2024-08-15 05:57:50|5461.65|5461.05|5462.03|5461.43|5462.03|5461.43|5461.65|5461.05|66
1723701480000|2024-08-15 05:58:00|5462.4|5461.8|5462.53|5461.93|5462.53|5461.93|5462.4|5461.8|15
1723701490000|2024-08-15 05:58:10|5462.78|5462.18|5462.4|5461.8|5462.78|5462.18|5462.28|5461.68|99
1723701500000|2024-08-15 05:58:20|5462.28|5461.68|5462.53|5461.93|5462.53|5461.93|5462.28|5461.68|4
1723701510000|2024-08-15 05:58:30|5462.4|5461.8|5462.28|5461.68|5462.53|5461.93|5462.28|5461.68|12
1723701520000|2024-08-15 05:58:40|5462.4|5461.8|5462.53|5461.93|5462.53|5461.93|5462.28|5461.68|11
1723701530000|2024-08-15 05:58:50|5462.4|5461.8|5462.4|5461.8|5462.4|5461.8|5462.28|5461.68|1
1723701540000|2024-08-15 05:59:00|5462.28|5461.68|5462.28|5461.68|5462.28|5461.68|5462.28|5461.68|0
1723701550000|2024-08-15 05:59:10|5462.4|5461.8|5462.28|5461.68|5462.4|5461.8|5462.28|5461.68|23
1723701560000|2024-08-15 05:59:20|5462.53|5461.93|5462.53|5461.93|5462.53|5461.93|5462.53|5461.93|7
1723701570000|2024-08-15 05:59:30|5462.65|5462.05|5462.53|5461.93|5462.65|5462.05|5462.4|5461.8|20
1723701580000|2024-08-15 05:59:40|5462.4|5461.8|5462.53|5461.93|5462.53|5461.93|5462.28|5461.68|6
1723701590000|2024-08-15 05:59:50|5462.65|5462.05|5462.28|5461.68|5462.78|5462.18|5462.28|5461.68|49
1723701600000|2024-08-15 06:00:00|5462.15|5461.55|5462.15|5461.55|5462.53|5461.93|5461.78|5461.18|29
1723701610000|2024-08-15 06:00:10|5462.03|5461.43|5462.03|5461.43|5462.28|5461.68|5462.03|5461.43|19
1723701620000|2024-08-15 06:00:20|5460.53|5459.93|5461.03|5460.43|5461.03|5460.43|5460.28|5459.68|326
1723701630000|2024-08-15 06:00:30|5460.9|5460.3|5461.03|5460.43|5461.03|5460.43|5460.78|5460.18|25
1723701640000|2024-08-15 06:00:40|5461.28|5460.68|5461.28|5460.68|5461.28|5460.68|5461.28|5460.68|6
1723701650000|2024-08-15 06:00:50|5461.53|5460.93|5461.03|5460.43|5461.53|5460.93|5461.03|5460.43|31
1723701660000|2024-08-15 06:01:00|5460.78|5460.18|5461.28|5460.68|5461.53|5460.93|5460.78|5460.18|49
1723701670000|2024-08-15 06:01:10|5461.4|5460.8|5461.53|5460.93|5461.53|5460.93|5461.28|5460.68|6
1723701680000|2024-08-15 06:01:20|5461.78|5461.18|5461.4|5460.8|5461.78|5461.18|5461.4|5460.8|26
1723701690000|2024-08-15 06:01:30|5461.28|5460.68|5461.28|5460.68|5461.4|5460.8|5461.03|5460.43|10
1723701700000|2024-08-15 06:01:40|5461.53|5460.93|5461.03|5460.43|5461.53|5460.93|5461.03|5460.43|14
1723701710000|2024-08-15 06:01:50|5461.28|5460.68|5461.53|5460.93|5461.53|5460.93|5461.28|5460.68|24
1723701720000|2024-08-15 06:02:00|5461.4|5460.8|5461.53|5460.93|5461.78|5461.18|5461.4|5460.8|28
1723701730000|2024-08-15 06:02:10|5461.4|5460.8|5461.53|5460.93|5461.78|5461.18|5461.4|5460.8|31
1723701740000|2024-08-15 06:02:20|5461.65|5461.05|5461.03|5460.43|5461.78|5461.18|5461.03|5460.43|17
1723701750000|2024-08-15 06:02:30|5460.78|5460.18|5461.03|5460.43|5461.03|5460.43|5460.53|5459.93|70
1723701760000|2024-08-15 06:02:40|5460.9|5460.3|5460.78|5460.18|5461.03|5460.43|5460.78|5460.18|9
1723701770000|2024-08-15 06:02:50|5460.9|5460.3|5461.28|5460.68|5461.28|5460.68|5460.9|5460.3|13
1723701780000|2024-08-15 06:03:00|5461.53|5460.93|5462.03|5461.43|5462.03|5461.43|5461.53|5460.93|36
1723701790000|2024-08-15 06:03:10|5461.78|5461.18|5461.78|5461.18|5461.78|5461.18|5461.78|5461.18|5
1723701800000|2024-08-15 06:03:20|5461.9|5461.3|5461.28|5460.68|5462.03|5461.43|5461.28|5460.68|18
1723701810000|2024-08-15 06:03:30|5461.4|5460.8|5461.53|5460.93|5461.53|5460.93|5461.4|5460.8|15
1723701820000|2024-08-15 06:03:40|5461.4|5460.8|5461.28|5460.68|5461.4|5460.8|5461.28|5460.68|17
1723701830000|2024-08-15 06:03:50|5461.15|5460.55|5461.03|5460.43|5461.15|5460.55|5461.03|5460.43|11
1723701840000|2024-08-15 06:04:00|5460.9|5460.3|5460.78|5460.18|5460.9|5460.3|5460.78|5460.18|7
1723701850000|2024-08-15 06:04:10|5460.9|5460.3|5461.03|5460.43|5461.03|5460.43|5460.9|5460.3|6
1723701860000|2024-08-15 06:04:20|5460.9|5460.3|5460.9|5460.3|5461.03|5460.43|5460.9|5460.3|3
1723701870000|2024-08-15 06:04:30|5460.78|5460.18|5460.53|5459.93|5460.78|5460.18|5460.53|5459.93|7
1723701880000|2024-08-15 06:04:40|5460.65|5460.05|5460.78|5460.18|5460.78|5460.18|5460.53|5459.93|9
1723701890000|2024-08-15 06:04:50|5460.9|5460.3|5461.03|5460.43|5461.03|5460.43|5460.9|5460.3|4
1723701900000|2024-08-15 06:05:00|5461.28|5460.68|5461.28|5460.68|5461.4|5460.8|5461.28|5460.68|10
1723701910000|2024-08-15 06:05:10|5461.4|5460.8|5461.78|5461.18|5461.78|5461.18|5461.4|5460.8|7
1723701920000|2024-08-15 06:05:20|5461.9|5461.3|5461.78|5461.18|5462.03|5461.43|5461.78|5461.18|11
1723701930000|2024-08-15 06:05:30|5461.65|5461.05|5461.53|5460.93|5461.65|5461.05|5461.28|5460.68|22
1723701940000|2024-08-15 06:05:40|5461.78|5461.18|5461.53|5460.93|5461.78|5461.18|5461.53|5460.93|13
1723701950000|2024-08-15 06:05:50|5461.4|5460.8|5461.53|5460.93|5461.53|5460.93|5461.28|5460.68|12
1723701960000|2024-08-15 06:06:00|5461.4|5460.8|5461.28|5460.68|5461.53|5460.93|5461.28|5460.68|15
1723701970000|2024-08-15 06:06:10|5461.03|5460.43|5461.03|5460.43|5461.03|5460.43|5461.03|5460.43|9
1723701980000|2024-08-15 06:06:20|5461.28|5460.68|5461.28|5460.68|5461.28|5460.68|5461.28|5460.68|11
1723701990000|2024-08-15 06:06:30|5461.15|5460.55|5461.03|5460.43|5461.15|5460.55|5461.03|5460.43|1
1723702000000|2024-08-15 06:06:40|5460.9|5460.3|5461.03|5460.43|5461.03|5460.43|5460.9|5460.3|12
1723702020000|2024-08-15 06:07:00|5461.15|5460.55|5461.53|5460.93|5461.53|5460.93|5461.15|5460.55|18
1723702040000|2024-08-15 06:07:20|5461.4|5460.8|5461.4|5460.8|5461.53|5460.93|5461.28|5460.68|8
1723702050000|2024-08-15 06:07:30|5461.28|5460.68|5461.78|5461.18|5461.78|5461.18|5461.28|5460.68|33
1723702060000|2024-08-15 06:07:40|5461.53|5460.93|5462.15|5461.55|5462.28|5461.68|5461.53|5460.93|64
1723702070000|2024-08-15 06:07:50|5462.03|5461.43|5461.9|5461.3|5462.15|5461.55|5461.78|5461.18|21
1723702080000|2024-08-15 06:08:00|5462.03|5461.43|5461.78|5461.18|5462.03|5461.43|5461.78|5461.18|4
1723702090000|2024-08-15 06:08:10|5461.53|5460.93|5461.78|5461.18|5461.78|5461.18|5461.53|5460.93|9
1723702100000|2024-08-15 06:08:20|5461.9|5461.3|5461.9|5461.3|5461.9|5461.3|5461.78|5461.18|6
1723702110000|2024-08-15 06:08:30|5461.78|5461.18|5461.9|5461.3|5461.9|5461.3|5461.78|5461.18|1
1723702120000|2024-08-15 06:08:40|5461.78|5461.18|5462.03|5461.43|5462.03|5461.43|5461.78|5461.18|12
1723702130000|2024-08-15 06:08:50|5462.15|5461.55|5461.78|5461.18|5462.28|5461.68|5461.78|5461.18|20
1723702140000|2024-08-15 06:09:00|5461.65|5461.05|5461.53|5460.93|5461.65|5461.05|5461.53|5460.93|9
1723702150000|2024-08-15 06:09:10|5461.4|5460.8|5461.4|5460.8|5461.4|5460.8|5461.28|5460.68|6
1723702160000|2024-08-15 06:09:20|5461.53|5460.93|5461.4|5460.8|5461.53|5460.93|5461.4|5460.8|1
1723702170000|2024-08-15 06:09:30|5461.53|5460.93|5461.4|5460.8|5461.53|5460.93|5461.28|5460.68|4
1723702180000|2024-08-15 06:09:40|5461.28|5460.68|5461.28|5460.68|5461.28|5460.68|5461.28|5460.68|8
1723702190000|2024-08-15 06:09:50|5461.15|5460.55|5461.15|5460.55|5461.15|5460.55|5461.15|5460.55|12
1723702200000|2024-08-15 06:10:00|5461.03|5460.43|5461.03|5460.43|5461.03|5460.43|5461.03|5460.43|8
1723702210000|2024-08-15 06:10:10|5460.9|5460.3|5461.03|5460.43|5461.03|5460.43|5460.78|5460.18|14
1723702220000|2024-08-15 06:10:20|5460.78|5460.18|5460.78|5460.18|5460.78|5460.18|5460.78|5460.18|35
1723702230000|2024-08-15 06:10:30|5460.9|5460.3|5460.53|5459.93|5460.9|5460.3|5460.53|5459.93|22
1723702240000|2024-08-15 06:10:40|5460.4|5459.8|5460.53|5459.93|5460.53|5459.93|5460.28|5459.68|15
1723702250000|2024-08-15 06:10:50|5460.65|5460.05|5460.78|5460.18|5461.03|5460.43|5460.65|5460.05|28
1723702260000|2024-08-15 06:11:00|5460.9|5460.3|5461.03|5460.43|5461.28|5460.68|5460.9|5460.3|22
1723702270000|2024-08-15 06:11:10|5460.9|5460.3|5460.9|5460.3|5460.9|5460.3|5460.9|5460.3|8
1723702280000|2024-08-15 06:11:20|5461.03|5460.43|5460.78|5460.18|5461.03|5460.43|5460.78|5460.18|30
1723702290000|2024-08-15 06:11:30|||||||||5
1723702320000|2024-08-15 06:12:00|5461.03|5460.43|5461.15|5460.55|5461.28|5460.68|5461.03|5460.43|17
1723702330000|2024-08-15 06:12:10|5461.03|5460.43|5461.03|5460.43|5461.28|5460.68|5461.03|5460.43|3
1723702340000|2024-08-15 06:12:20|5461.15|5460.55|5461.65|5461.05|5461.78|5461.18|5461.15|5460.55|33
1723702350000|2024-08-15 06:12:30|5461.53|5460.93|5461.53|5460.93|5461.65|5461.05|5461.53|5460.93|8
1723702360000|2024-08-15 06:12:40|5461.78|5461.18|5461.9|5461.3|5461.9|5461.3|5461.78|5461.18|14
1723702370000|2024-08-15 06:12:50|5462.03|5461.43|5461.9|5461.3|5462.28|5461.68|5461.9|5461.3|11
1723702380000|2024-08-15 06:13:00|5461.78|5461.18|5462.03|5461.43|5462.03|5461.43|5461.78|5461.18|26
1723702390000|2024-08-15 06:13:10|5461.9|5461.3|5461.78|5461.18|5462.03|5461.43|5461.78|5461.18|6
1723702400000|2024-08-15 06:13:20|5461.65|5461.05|5461.53|5460.93|5461.65|5461.05|5461.53|5460.93|10
1723702420000|2024-08-15 06:13:40|5461.65|5461.05|5461.9|5461.3|5461.9|5461.3|5461.65|5461.05|10
1723702430000|2024-08-15 06:13:50|5462.03|5461.43|5462.03|5461.43|5462.03|5461.43|5462.03|5461.43|2
1723702440000|2024-08-15 06:14:00|5462.15|5461.55|5462.03|5461.43|5462.15|5461.55|5462.03|5461.43|3
1723702450000|2024-08-15 06:14:10|5462.15|5461.55|5462.15|5461.55|5462.15|5461.55|5462.03|5461.43|28
1723702460000|2024-08-15 06:14:20|5462.03|5461.43|5462.03|5461.43|5462.28|5461.68|5462.03|5461.43|3
1723702470000|2024-08-15 06:14:30|5461.9|5461.3|5462.28|5461.68|5462.28|5461.68|5461.9|5461.3|18
1723702480000|2024-08-15 06:14:40|5462.15|5461.55|5462.03|5461.43|5462.28|5461.68|5462.03|5461.43|5
1723702490000|2024-08-15 06:14:50|5462.15|5461.55|5462.03|5461.43|5462.15|5461.55|5462.03|5461.43|4
1723702500000|2024-08-15 06:15:00|5462.28|5461.68|5462.03|5461.43|5462.28|5461.68|5461.9|5461.3|36
1723702510000|2024-08-15 06:15:10|||||||||2
1723702520000|2024-08-15 06:15:20|5461.78|5461.18|5461.78|5461.18|5461.78|5461.18|5461.78|5461.18|6
1723702540000|2024-08-15 06:15:40|||||||||4
1723702550000|2024-08-15 06:15:50|5461.53|5460.93|5461.53|5460.93|5461.53|5460.93|5461.53|5460.93|5
1723702560000|2024-08-15 06:16:00|5461.78|5461.18|5461.78|5461.18|5461.78|5461.18|5461.78|5461.18|4
1723702570000|2024-08-15 06:16:10|5461.65|5461.05|5461.78|5461.18|5461.78|5461.18|5461.65|5461.05|4
1723702590000|2024-08-15 06:16:30|||||||||6
1723702600000|2024-08-15 06:16:40|5461.53|5460.93|5461.53|5460.93|5461.53|5460.93|5461.28|5460.68|15
1723702630000|2024-08-15 06:17:10|||||||||27
1723702640000|2024-08-15 06:17:20|5461.4|5460.8|5461.78|5461.18|5461.78|5461.18|5461.28|5460.68|10
1723702680000|2024-08-15 06:18:00|5461.65|5461.05|5461.78|5461.18|5461.78|5461.18|5461.65|5461.05|17
1723702690000|2024-08-15 06:18:10|5461.65|5461.05|5461.53|5460.93|5461.65|5461.05|5461.53|5460.93|5
1723702710000|2024-08-15 06:18:30|5461.78|5461.18|5461.53|5460.93|5461.78|5461.18|5461.53|5460.93|20
1723702720000|2024-08-15 06:18:40|5461.28|5460.68|5461.28|5460.68|5461.53|5460.93|5461.28|5460.68|12
1723702740000|2024-08-15 06:19:00|5460.9|5460.3|5460.9|5460.3|5460.9|5460.3|5460.78|5460.18|46
1723702750000|2024-08-15 06:19:10|5460.78|5460.18|5460.9|5460.3|5461.03|5460.43|5460.78|5460.18|8
1723702760000|2024-08-15 06:19:20|5460.78|5460.18|5460.78|5460.18|5461.03|5460.43|5460.78|5460.18|6
1723702770000|2024-08-15 06:19:30|5460.9|5460.3|5460.78|5460.18|5460.9|5460.3|5460.78|5460.18|9
1723702780000|2024-08-15 06:19:40|5460.53|5459.93|5460.53|5459.93|5460.65|5460.05|5460.53|5459.93|23
1723702790000|2024-08-15 06:19:50|5460.65|5460.05|5460.53|5459.93|5460.65|5460.05|5460.53|5459.93|7
1723702800000|2024-08-15 06:20:00|5460.28|5459.68|5459.28|5458.68|5460.28|5459.68|5459.28|5458.68|76
1723702810000|2024-08-15 06:20:10|5459.03|5458.43|5459.53|5458.93|5459.53|5458.93|5459.03|5458.43|32
1723702820000|2024-08-15 06:20:20|5459.4|5458.8|5459.53|5458.93|5459.53|5458.93|5459.28|5458.68|85
1723702830000|2024-08-15 06:20:30|5459.4|5458.8|5459.28|5458.68|5459.53|5458.93|5459.28|5458.68|12
1723702840000|2024-08-15 06:20:40|5459.4|5458.8|5459.28|5458.68|5459.53|5458.93|5459.28|5458.68|26
1723702850000|2024-08-15 06:20:50|5459.4|5458.8|5459.53|5458.93|5459.53|5458.93|5459.4|5458.8|5
1723702860000|2024-08-15 06:21:00|5459.28|5458.68|5458.53|5457.93|5459.28|5458.68|5458.53|5457.93|72
1723702870000|2024-08-15 06:21:10|5459.28|5458.68|5458.53|5457.93|5459.28|5458.68|5458.53|5457.93|204
1723702880000|2024-08-15 06:21:20|5457.78|5457.18|5457.78|5457.18|5458.03|5457.43|5457.78|5457.18|167
1723702890000|2024-08-15 06:21:30|5457.53|5456.93|5457.78|5457.18|5457.78|5457.18|5457.28|5456.68|89
1723702900000|2024-08-15 06:21:40|5457.53|5456.93|5457.53|5456.93|5457.65|5457.05|5457.53|5456.93|40
1723702910000|2024-08-15 06:21:50|5457.65|5457.05|5457.28|5456.68|5457.65|5457.05|5457.28|5456.68|28
1723702920000|2024-08-15 06:22:00|5457.4|5456.8|5457.28|5456.68|5457.53|5456.93|5457.28|5456.68|62
1723702930000|2024-08-15 06:22:10|5456.78|5456.18|5456.03|5455.43|5456.78|5456.18|5455.78|5455.18|271
1723702940000|2024-08-15 06:22:20|5455.9|5455.3|5456.53|5455.93|5456.65|5456.05|5455.9|5455.3|38
1723702950000|2024-08-15 06:22:30|5456.28|5455.68|5456.78|5456.18|5456.78|5456.18|5456.28|5455.68|65
1723702960000|2024-08-15 06:22:40|5456.65|5456.05|5456.78|5456.18|5457.03|5456.43|5456.65|5456.05|12
1723702970000|2024-08-15 06:22:50|5456.53|5455.93|5456.53|5455.93|5456.53|5455.93|5456.53|5455.93|9
1723702980000|2024-08-15 06:23:00|5456.28|5455.68|5456.28|5455.68|5456.4|5455.8|5456.28|5455.68|26
1723702990000|2024-08-15 06:23:10|5456.53|5455.93|5456.28|5455.68|5456.53|5455.93|5456.28|5455.68|19
1723703000000|2024-08-15 06:23:20|5456.15|5455.55|5455.78|5455.18|5456.28|5455.68|5455.78|5455.18|68
1723703010000|2024-08-15 06:23:30|5455.65|5455.05|5456.03|5455.43|5456.03|5455.43|5455.53|5454.93|73
1723703020000|2024-08-15 06:23:40|||||||||14
1723703030000|2024-08-15 06:23:50|5456.15|5455.55|5456.03|5455.43|5456.15|5455.55|5456.03|5455.43|8
1723703040000|2024-08-15 06:24:00|5456.15|5455.55|5456.53|5455.93|5456.53|5455.93|5456.15|5455.55|69
1723703050000|2024-08-15 06:24:10|5456.78|5456.18|5456.53|5455.93|5456.78|5456.18|5456.53|5455.93|65
1723703060000|2024-08-15 06:24:20|5456.65|5456.05|5456.78|5456.18|5456.78|5456.18|5456.53|5455.93|63
1723703070000|2024-08-15 06:24:30|5456.65|5456.05|5457.03|5456.43|5457.03|5456.43|5456.65|5456.05|69
1723703080000|2024-08-15 06:24:40|5457.15|5456.55|5456.78|5456.18|5457.15|5456.55|5456.78|5456.18|67
1723703090000|2024-08-15 06:24:50|5456.9|5456.3|5456.9|5456.3|5456.9|5456.3|5456.9|5456.3|10
1723703100000|2024-08-15 06:25:00|5456.78|5456.18|5456.65|5456.05|5456.78|5456.18|5456.53|5455.93|33
1723703110000|2024-08-15 06:25:10|5456.78|5456.18|5456.9|5456.3|5457.03|5456.43|5456.65|5456.05|20
1723703120000|2024-08-15 06:25:20|5457.03|5456.43|5456.78|5456.18|5457.03|5456.43|5456.78|5456.18|18
1723703130000|2024-08-15 06:25:30|5456.9|5456.3|5457.03|5456.43|5457.03|5456.43|5456.78|5456.18|21
1723703140000|2024-08-15 06:25:40|5456.9|5456.3|5457.03|5456.43|5457.03|5456.43|5456.9|5456.3|4
1723703150000|2024-08-15 06:25:50|5457.28|5456.68|5457.28|5456.68|5457.28|5456.68|5457.15|5456.55|35
1723703160000|2024-08-15 06:26:00|5457.03|5456.43|5457.65|5457.05|5457.78|5457.18|5457.03|5456.43|44
1723703170000|2024-08-15 06:26:10|5457.53|5456.93|5457.65|5457.05|5457.78|5457.18|5457.53|5456.93|7
1723703180000|2024-08-15 06:26:20|5457.53|5456.93|5457.53|5456.93|5457.65|5457.05|5457.53|5456.93|12
1723703190000|2024-08-15 06:26:30|5457.78|5457.18|5457.53|5456.93|5457.78|5457.18|5457.53|5456.93|6
1723703200000|2024-08-15 06:26:40|5457.28|5456.68|5457.53|5456.93|5457.53|5456.93|5457.28|5456.68|23
1723703210000|2024-08-15 06:26:50|5457.78|5457.18|5457.65|5457.05|5457.78|5457.18|5457.53|5456.93|18
1723703220000|2024-08-15 06:27:00|5457.53|5456.93|5457.53|5456.93|5457.65|5457.05|5457.53|5456.93|6
1723703230000|2024-08-15 06:27:10|5457.65|5457.05|5457.53|5456.93|5457.65|5457.05|5457.53|5456.93|15
1723703240000|2024-08-15 06:27:20|5457.28|5456.68|5457.78|5457.18|5457.78|5457.18|5457.28|5456.68|16
1723703250000|2024-08-15 06:27:30|5457.65|5457.05|5457.53|5456.93|5457.65|5457.05|5457.53|5456.93|9
1723703260000|2024-08-15 06:27:40|||||||||7
1723703270000|2024-08-15 06:27:50|5457.65|5457.05|5457.78|5457.18|5457.78|5457.18|5457.65|5457.05|13
1723703280000|2024-08-15 06:28:00|5457.65|5457.05|5457.65|5457.05|5457.65|5457.05|5457.53|5456.93|23
1723703290000|2024-08-15 06:28:10|5457.78|5457.18|5457.78|5457.18|5457.78|5457.18|5457.78|5457.18|12
1723703300000|2024-08-15 06:28:20|5457.65|5457.05|5457.65|5457.05|5457.65|5457.05|5457.65|5457.05|6
1723703310000|2024-08-15 06:28:30|5457.78|5457.18|5457.78|5457.18|5457.78|5457.18|5457.65|5457.05|3
1723703320000|2024-08-15 06:28:40|5458.03|5457.43|5458.03|5457.43|5458.03|5457.43|5458.03|5457.43|44
1723703330000|2024-08-15 06:28:50|5457.9|5457.3|5457.78|5457.18|5457.9|5457.3|5457.78|5457.18|7
1723703340000|2024-08-15 06:29:00|5457.9|5457.3|5457.78|5457.18|5458.03|5457.43|5457.78|5457.18|12
1723703350000|2024-08-15 06:29:10|5457.65|5457.05|5457.28|5456.68|5457.65|5457.05|5457.28|5456.68|40
1723703360000|2024-08-15 06:29:20|5457.15|5456.55|5456.78|5456.18|5457.15|5456.55|5456.78|5456.18|33
1723703370000|2024-08-15 06:29:30|5456.9|5456.3|5457.03|5456.43|5457.03|5456.43|5456.9|5456.3|17
1723703380000|2024-08-15 06:29:40|5456.9|5456.3|5457.03|5456.43|5457.15|5456.55|5456.9|5456.3|4
1723703390000|2024-08-15 06:29:50|5457.15|5456.55|5457.03|5456.43|5457.15|5456.55|5457.03|5456.43|8
1723703400000|2024-08-15 06:30:00|5456.9|5456.3|5456.78|5456.18|5457.03|5456.43|5456.78|5456.18|35
1723703410000|2024-08-15 06:30:10|5456.9|5456.3|5457.03|5456.43|5457.03|5456.43|5456.78|5456.18|19
1723703420000|2024-08-15 06:30:20|5456.9|5456.3|5457.03|5456.43|5457.03|5456.43|5456.78|5456.18|24
1723703430000|2024-08-15 06:30:30|5457.28|5456.68|5457.03|5456.43|5457.28|5456.68|5457.03|5456.43|12
1723703450000|2024-08-15 06:30:50|5457.15|5456.55|5457.28|5456.68|5457.28|5456.68|5457.03|5456.43|15
1723703460000|2024-08-15 06:31:00|5457.4|5456.8|5457.53|5456.93|5457.53|5456.93|5457.28|5456.68|11
1723703470000|2024-08-15 06:31:10|5457.65|5457.05|5457.78|5457.18|5457.9|5457.3|5457.65|5457.05|7
1723703480000|2024-08-15 06:31:20|5457.53|5456.93|5457.65|5457.05|5457.78|5457.18|5457.53|5456.93|19
1723703490000|2024-08-15 06:31:30|5457.78|5457.18|5458.15|5457.55|5458.28|5457.68|5457.78|5457.18|36
1723703500000|2024-08-15 06:31:40|5458.28|5457.68|5458.28|5457.68|5458.28|5457.68|5458.15|5457.55|11
1723703510000|2024-08-15 06:31:50|5458.03|5457.43|5458.03|5457.43|5458.28|5457.68|5458.03|5457.43|12
1723703520000|2024-08-15 06:32:00|5458.15|5457.55|5458.03|5457.43|5458.15|5457.55|5458.03|5457.43|22
1723703530000|2024-08-15 06:32:10|5457.9|5457.3|5457.78|5457.18|5457.9|5457.3|5457.78|5457.18|0
1723703550000|2024-08-15 06:32:30|||||||||13
1723703560000|2024-08-15 06:32:40|5458.03|5457.43|5458.03|5457.43|5458.03|5457.43|5458.03|5457.43|7
1723703570000|2024-08-15 06:32:50|||||||||2
1723703580000|2024-08-15 06:33:00|5458.28|5457.68|5458.28|5457.68|5458.28|5457.68|5458.28|5457.68|5
1723703590000|2024-08-15 06:33:10|||||||||5
1723703600000|2024-08-15 06:33:20|5458.4|5457.8|5458.53|5457.93|5458.53|5457.93|5458.28|5457.68|10
1723703610000|2024-08-15 06:33:30|5458.78|5458.18|5458.78|5458.18|5458.78|5458.18|5458.78|5458.18|11
1723703620000|2024-08-15 06:33:40|||||||||2
1723703630000|2024-08-15 06:33:50|5459.03|5458.43|5458.78|5458.18|5459.03|5458.43|5458.78|5458.18|47
1723703640000|2024-08-15 06:34:00|5459.03|5458.43|5458.78|5458.18|5459.03|5458.43|5458.78|5458.18|20
1723703650000|2024-08-15 06:34:10|5458.65|5458.05|5458.78|5458.18|5458.78|5458.18|5458.65|5458.05|20
1723703660000|2024-08-15 06:34:20|5458.65|5458.05|5458.78|5458.18|5458.78|5458.18|5458.65|5458.05|2
1723703670000|2024-08-15 06:34:30|5458.9|5458.3|5458.9|5458.3|5459.03|5458.43|5458.78|5458.18|11
1723703680000|2024-08-15 06:34:40|5459.03|5458.43|5459.03|5458.43|5459.03|5458.43|5458.9|5458.3|3
1723703690000|2024-08-15 06:34:50|5459.28|5458.68|5459.15|5458.55|5459.28|5458.68|5459.15|5458.55|18
1723703700000|2024-08-15 06:35:00|5459.03|5458.43|5458.78|5458.18|5459.03|5458.43|5458.78|5458.18|8
1723703710000|2024-08-15 06:35:10|5458.9|5458.3|5459.03|5458.43|5459.03|5458.43|5458.9|5458.3|2
1723703720000|2024-08-15 06:35:20|5458.9|5458.3|5459.03|5458.43|5459.03|5458.43|5458.9|5458.3|3
1723703730000|2024-08-15 06:35:30|5459.28|5458.68|5459.53|5458.93|5459.53|5458.93|5459.15|5458.55|90
1723703740000|2024-08-15 06:35:40|||||||||7
1723703750000|2024-08-15 06:35:50|5459.65|5459.05|5459.53|5458.93|5459.65|5459.05|5459.53|5458.93|7
1723703760000|2024-08-15 06:36:00|5459.65|5459.05|5459.9|5459.3|5459.9|5459.3|5459.65|5459.05|27
1723703770000|2024-08-15 06:36:10|5460.03|5459.43|5460.03|5459.43|5460.03|5459.43|5459.78|5459.18|28
1723703780000|2024-08-15 06:36:20|||||||||2
1723703790000|2024-08-15 06:36:30|5460.15|5459.55|5460.28|5459.68|5460.28|5459.68|5460.03|5459.43|41
1723703800000|2024-08-15 06:36:40|5460.15|5459.55|5460.03|5459.43|5460.15|5459.55|5460.03|5459.43|7
1723703810000|2024-08-15 06:36:50|5459.78|5459.18|5460.03|5459.43|5460.03|5459.43|5459.78|5459.18|29
1723703820000|2024-08-15 06:37:00|5459.78|5459.18|5460.03|5459.43|5460.03|5459.43|5459.78|5459.18|13
1723703840000|2024-08-15 06:37:20|5460.28|5459.68|5460.15|5459.55|5460.28|5459.68|5460.15|5459.55|26
1723703850000|2024-08-15 06:37:30|5460.03|5459.43|5460.03|5459.43|5460.28|5459.68|5460.03|5459.43|42
1723703860000|2024-08-15 06:37:40|||||||||3
1723703870000|2024-08-15 06:37:50|5460.15|5459.55|5460.15|5459.55|5460.15|5459.55|5460.15|5459.55|16
1723703880000|2024-08-15 06:38:00|5460.03|5459.43|5460.03|5459.43|5460.28|5459.68|5460.03|5459.43|5
1723703890000|2024-08-15 06:38:10|5460.53|5459.93|5461.03|5460.43|5461.03|5460.43|5460.53|5459.93|78
1723703900000|2024-08-15 06:38:20|5461.28|5460.68|5461.28|5460.68|5461.28|5460.68|5461.28|5460.68|10
1723703910000|2024-08-15 06:38:30|5461.4|5460.8|5461.28|5460.68|5461.4|5460.8|5461.28|5460.68|10
1723703920000|2024-08-15 06:38:40|5461.53|5460.93|5461.53|5460.93|5461.53|5460.93|5461.53|5460.93|5
1723703930000|2024-08-15 06:38:50|5461.65|5461.05|5461.78|5461.18|5462.28|5461.68|5461.53|5460.93|68
1723703940000|2024-08-15 06:39:00|5461.9|5461.3|5461.53|5460.93|5461.9|5461.3|5461.53|5460.93|50
1723703950000|2024-08-15 06:39:10|5461.4|5460.8|5461.28|5460.68|5461.4|5460.8|5461.28|5460.68|27
1723703960000|2024-08-15 06:39:20|5461.4|5460.8|5461.53|5460.93|5461.53|5460.93|5461.4|5460.8|6
1723703970000|2024-08-15 06:39:30|5461.65|5461.05|5461.53|5460.93|5461.78|5461.18|5461.53|5460.93|19
1723703980000|2024-08-15 06:39:40|5461.4|5460.8|5461.53|5460.93|5461.53|5460.93|5461.4|5460.8|2
1723703990000|2024-08-15 06:39:50|5461.4|5460.8|5461.53|5460.93|5461.53|5460.93|5461.28|5460.68|7
1723704000000|2024-08-15 06:40:00|5461.4|5460.8|5461.03|5460.43|5461.4|5460.8|5461.03|5460.43|48
1723704010000|2024-08-15 06:40:10|5460.78|5460.18|5461.28|5460.68|5461.28|5460.68|5460.53|5459.93|50
1723704020000|2024-08-15 06:40:20|5461.15|5460.55|5461.03|5460.43|5461.28|5460.68|5461.03|5460.43|18
1723704030000|2024-08-15 06:40:30|5460.78|5460.18|5461.03|5460.43|5461.03|5460.43|5460.78|5460.18|19
1723704040000|2024-08-15 06:40:40|5461.15|5460.55|5461.28|5460.68|5461.28|5460.68|5461.15|5460.55|11
1723704050000|2024-08-15 06:40:50|5461.4|5460.8|5461.28|5460.68|5461.4|5460.8|5461.28|5460.68|7
1723704060000|2024-08-15 06:41:00|5461.15|5460.55|5461.53|5460.93|5461.53|5460.93|5461.15|5460.55|8
1723704070000|2024-08-15 06:41:10|5461.4|5460.8|5461.28|5460.68|5461.4|5460.8|5461.28|5460.68|6
1723704090000|2024-08-15 06:41:30|5461.15|5460.55|5461.15|5460.55|5461.28|5460.68|5461.03|5460.43|15
1723704100000|2024-08-15 06:41:40|5461.03|5460.43|5461.03|5460.43|5461.03|5460.43|5461.03|5460.43|0
1723704110000|2024-08-15 06:41:50|5460.9|5460.3|5461.03|5460.43|5461.03|5460.43|5460.9|5460.3|4
1723704120000|2024-08-15 06:42:00|5461.15|5460.55|5461.53|5460.93|5461.53|5460.93|5461.03|5460.43|13
1723704130000|2024-08-15 06:42:10|5461.4|5460.8|5461.4|5460.8|5461.53|5460.93|5461.28|5460.68|7
1723704140000|2024-08-15 06:42:20|5461.53|5460.93|5461.78|5461.18|5461.78|5461.18|5461.53|5460.93|24
1723704150000|2024-08-15 06:42:30|5462.03|5461.43|5461.78|5461.18|5462.03|5461.43|5461.78|5461.18|27
1723704160000|2024-08-15 06:42:40|5461.9|5461.3|5461.9|5461.3|5461.9|5461.3|5461.9|5461.3|0
1723704170000|2024-08-15 06:42:50|5461.78|5461.18|5461.9|5461.3|5462.03|5461.43|5461.78|5461.18|12
1723704180000|2024-08-15 06:43:00|5461.78|5461.18|5461.9|5461.3|5462.03|5461.43|5461.78|5461.18|3
1723704190000|2024-08-15 06:43:10|5462.03|5461.43|5461.78|5461.18|5462.03|5461.43|5461.78|5461.18|2
1723704210000|2024-08-15 06:43:30|||||||||16
1723704220000|2024-08-15 06:43:40|5461.53|5460.93|5461.4|5460.8|5461.53|5460.93|5461.4|5460.8|17
1723704230000|2024-08-15 06:43:50|5461.53|5460.93|5461.4|5460.8|5461.53|5460.93|5461.28|5460.68|12
1723704240000|2024-08-15 06:44:00|5461.28|5460.68|5461.65|5461.05|5461.78|5461.18|5461.28|5460.68|19
1723704250000|2024-08-15 06:44:10|5461.53|5460.93|5461.53|5460.93|5461.53|5460.93|5461.4|5460.8|14
1723704270000|2024-08-15 06:44:30|5461.4|5460.8|5461.78|5461.18|5461.78|5461.18|5461.28|5460.68|13
1723704300000|2024-08-15 06:45:00|5461.9|5461.3|5462.03|5461.43|5462.03|5461.43|5461.9|5461.3|10
1723704310000|2024-08-15 06:45:10|5461.9|5461.3|5461.78|5461.18|5461.9|5461.3|5461.78|5461.18|6
1723704320000|2024-08-15 06:45:20|||||||||4
1723704330000|2024-08-15 06:45:30|5461.65|5461.05|5461.65|5461.05|5461.78|5461.18|5461.65|5461.05|21
1723704340000|2024-08-15 06:45:40|5461.53|5460.93|5461.53|5460.93|5461.53|5460.93|5461.28|5460.68|42
1723704350000|2024-08-15 06:45:50|5461.78|5461.18|5461.78|5461.18|5461.78|5461.18|5461.78|5461.18|9
1723704360000|2024-08-15 06:46:00|5461.65|5461.05|5461.28|5460.68|5461.65|5461.05|5461.03|5460.43|89
1723704370000|2024-08-15 06:46:10|5461.15|5460.55|5460.78|5460.18|5461.15|5460.55|5460.78|5460.18|16
1723704380000|2024-08-15 06:46:20|5460.9|5460.3|5461.03|5460.43|5461.03|5460.43|5460.78|5460.18|8
1723704390000|2024-08-15 06:46:30|5461.15|5460.55|5461.28|5460.68|5461.28|5460.68|5461.15|5460.55|19
1723704400000|2024-08-15 06:46:40|||||||||3
1723704410000|2024-08-15 06:46:50|5461.15|5460.55|5461.03|5460.43|5461.15|5460.55|5461.03|5460.43|4
1723704420000|2024-08-15 06:47:00|5460.9|5460.3|5461.03|5460.43|5461.03|5460.43|5460.9|5460.3|15
1723704430000|2024-08-15 06:47:10|5461.28|5460.68|5461.03|5460.43|5461.28|5460.68|5461.03|5460.43|41
1723704440000|2024-08-15 06:47:20|5460.78|5460.18|5460.78|5460.18|5460.78|5460.18|5460.78|5460.18|3
1723704480000|2024-08-15 06:48:00|5461.03|5460.43|5461.03|5460.43|5461.03|5460.43|5461.03|5460.43|21
1723704490000|2024-08-15 06:48:10|5460.9|5460.3|5461.03|5460.43|5461.03|5460.43|5460.9|5460.3|22
1723704500000|2024-08-15 06:48:20|5460.78|5460.18|5460.53|5459.93|5460.78|5460.18|5460.53|5459.93|32
1723704510000|2024-08-15 06:48:30|5460.4|5459.8|5460.53|5459.93|5460.53|5459.93|5460.4|5459.8|19
1723704520000|2024-08-15 06:48:40|5460.65|5460.05|5460.65|5460.05|5460.78|5460.18|5460.53|5459.93|10
1723704530000|2024-08-15 06:48:50|5460.78|5460.18|5460.53|5459.93|5460.78|5460.18|5460.53|5459.93|31
1723704540000|2024-08-15 06:49:00|5460.78|5460.18|5460.53|5459.93|5460.78|5460.18|5460.53|5459.93|11
1723704550000|2024-08-15 06:49:10|5460.65|5460.05|5460.78|5460.18|5460.78|5460.18|5460.65|5460.05|18
1723704560000|2024-08-15 06:49:20|5461.03|5460.43|5461.28|5460.68|5461.28|5460.68|5461.03|5460.43|58
1723704570000|2024-08-15 06:49:30|5461.15|5460.55|5460.53|5459.93|5461.15|5460.55|5460.53|5459.93|33
1723704580000|2024-08-15 06:49:40|5460.78|5460.18|5460.78|5460.18|5460.78|5460.18|5460.53|5459.93|16
1723704600000|2024-08-15 06:50:00|5460.9|5460.3|5461.03|5460.43|5461.03|5460.43|5460.78|5460.18|24
1723704610000|2024-08-15 06:50:10|5461.15|5460.55|5461.53|5460.93|5461.53|5460.93|5461.15|5460.55|48
1723704620000|2024-08-15 06:50:20|5461.78|5461.18|5461.78|5461.18|5461.78|5461.18|5461.78|5461.18|24
1723704630000|2024-08-15 06:50:30|5461.65|5461.05|5461.53|5460.93|5461.65|5461.05|5461.53|5460.93|7
1723704640000|2024-08-15 06:50:40|||||||||1
1723704650000|2024-08-15 06:50:50|5461.65|5461.05|5461.78|5461.18|5461.78|5461.18|5461.65|5461.05|9
1723704660000|2024-08-15 06:51:00|5461.65|5461.05|5461.78|5461.18|5461.78|5461.18|5461.65|5461.05|4
1723704670000|2024-08-15 06:51:10|5461.65|5461.05|5462.53|5461.93|5462.53|5461.93|5461.53|5460.93|75
1723704680000|2024-08-15 06:51:20|5462.78|5462.18|5462.03|5461.43|5462.78|5462.18|5462.03|5461.43|72
1723704690000|2024-08-15 06:51:30|5462.15|5461.55|5462.28|5461.68|5462.28|5461.68|5462.15|5461.55|19
1723704700000|2024-08-15 06:51:40|5462.15|5461.55|5462.03|5461.43|5462.15|5461.55|5462.03|5461.43|5
1723704710000|2024-08-15 06:51:50|5462.15|5461.55|5462.03|5461.43|5462.28|5461.68|5462.03|5461.43|10
1723704720000|2024-08-15 06:52:00|5462.28|5461.68|5462.53|5461.93|5462.53|5461.93|5462.28|5461.68|7
1723704730000|2024-08-15 06:52:10|5462.4|5461.8|5462.28|5461.68|5462.53|5461.93|5462.28|5461.68|12
1723704740000|2024-08-15 06:52:20|5462.4|5461.8|5462.4|5461.8|5462.53|5461.93|5462.4|5461.8|3
1723704750000|2024-08-15 06:52:30|5462.53|5461.93|5462.28|5461.68|5462.53|5461.93|5462.28|5461.68|12
1723704760000|2024-08-15 06:52:40|5462.4|5461.8|5462.28|5461.68|5462.4|5461.8|5462.28|5461.68|15
1723704780000|2024-08-15 06:53:00|5462.4|5461.8|5462.53|5461.93|5462.53|5461.93|5462.4|5461.8|17
1723704790000|2024-08-15 06:53:10|5462.4|5461.8|5462.28|5461.68|5462.4|5461.8|5462.28|5461.68|1
1723704800000|2024-08-15 06:53:20|5462.15|5461.55|5462.03|5461.43|5462.15|5461.55|5462.03|5461.43|8
1723704810000|2024-08-15 06:53:30|5462.15|5461.55|5462.03|5461.43|5462.15|5461.55|5462.03|5461.43|14
1723704820000|2024-08-15 06:53:40|5462.15|5461.55|5462.28|5461.68|5462.28|5461.68|5462.15|5461.55|2
1723704840000|2024-08-15 06:54:00|5462.4|5461.8|5462.28|5461.68|5462.53|5461.93|5462.28|5461.68|35
1723704850000|2024-08-15 06:54:10|5462.15|5461.55|5462.03|5461.43|5462.15|5461.55|5461.9|5461.3|6
1723704860000|2024-08-15 06:54:20|5461.9|5461.3|5461.78|5461.18|5462.03|5461.43|5461.78|5461.18|4
1723704870000|2024-08-15 06:54:30|5461.9|5461.3|5462.03|5461.43|5462.03|5461.43|5461.78|5461.18|13
1723704880000|2024-08-15 06:54:40|5461.9|5461.3|5461.78|5461.18|5461.9|5461.3|5461.78|5461.18|12
1723704890000|2024-08-15 06:54:50|5461.9|5461.3|5461.78|5461.18|5462.03|5461.43|5461.78|5461.18|20
1723704900000|2024-08-15 06:55:00|5461.9|5461.3|5462.28|5461.68|5462.28|5461.68|5461.9|5461.3|22
1723704910000|2024-08-15 06:55:10|5462.15|5461.55|5462.03|5461.43|5462.15|5461.55|5461.78|5461.18|23
1723704920000|2024-08-15 06:55:20|5462.28|5461.68|5462.28|5461.68|5462.4|5461.8|5462.03|5461.43|23
1723704940000|2024-08-15 06:55:40|5462.03|5461.43|5462.28|5461.68|5462.28|5461.68|5462.03|5461.43|25
1723704970000|2024-08-15 06:56:10|5462.15|5461.55|5462.28|5461.68|5462.28|5461.68|5462.15|5461.55|20
1723704980000|2024-08-15 06:56:20|5462.03|5461.43|5461.78|5461.18|5462.15|5461.55|5461.78|5461.18|8
1723704990000|2024-08-15 06:56:30|5461.9|5461.3|5462.03|5461.43|5462.03|5461.43|5461.9|5461.3|4
1723705020000|2024-08-15 06:57:00|5461.9|5461.3|5461.78|5461.18|5462.03|5461.43|5461.78|5461.18|15
1723705030000|2024-08-15 06:57:10|5462.03|5461.43|5462.03|5461.43|5462.03|5461.43|5461.9|5461.3|17
1723705040000|2024-08-15 06:57:20|5462.15|5461.55|5462.28|5461.68|5462.28|5461.68|5462.15|5461.55|8
1723705060000|2024-08-15 06:57:40|5462.15|5461.55|5462.03|5461.43|5462.28|5461.68|5462.03|5461.43|11
1723705070000|2024-08-15 06:57:50|5462.15|5461.55|5462.28|5461.68|5462.28|5461.68|5462.15|5461.55|7
1723705080000|2024-08-15 06:58:00|5462.03|5461.43|5462.28|5461.68|5462.28|5461.68|5462.03|5461.43|9
1723705090000|2024-08-15 06:58:10|5462.15|5461.55|5462.03|5461.43|5462.28|5461.68|5462.03|5461.43|12
1723705100000|2024-08-15 06:58:20|5462.28|5461.68|5462.28|5461.68|5462.28|5461.68|5462.15|5461.55|18
1723705110000|2024-08-15 06:58:30|5462.15|5461.55|5462.28|5461.68|5462.28|5461.68|5462.15|5461.55|8
1723705120000|2024-08-15 06:58:40|||||||||1
1723705130000|2024-08-15 06:58:50|5462.4|5461.8|5462.4|5461.8|5462.53|5461.93|5462.4|5461.8|11
1723705140000|2024-08-15 06:59:00|5462.53|5461.93|5462.03|5461.43|5462.53|5461.93|5461.78|5461.18|18
1723705150000|2024-08-15 06:59:10|5462.15|5461.55|5461.9|5461.3|5462.15|5461.55|5461.9|5461.3|3
1723705160000|2024-08-15 06:59:20|5461.78|5461.18|5461.78|5461.18|5462.03|5461.43|5461.53|5460.93|12
1723705170000|2024-08-15 06:59:30|5461.65|5461.05|5462.28|5461.68|5462.28|5461.68|5461.65|5461.05|43
1723705180000|2024-08-15 06:59:40|5462.4|5461.8|5462.4|5461.8|5462.53|5461.93|5462.28|5461.68|41
1723705190000|2024-08-15 06:59:50|5462.53|5461.93|5462.53|5461.93|5462.53|5461.93|5462.15|5461.55|59
1723705200000|2024-08-15 07:00:00|5462.28|5461.68|5461.78|5461.18|5462.28|5461.68|5461.65|5461.05|175
1723705210000|2024-08-15 07:00:10|5461.53|5460.93|5461.53|5460.93|5461.78|5461.18|5461.28|5460.68|44
1723705220000|2024-08-15 07:00:20|5461.4|5460.8|5462.03|5461.43|5462.03|5461.43|5461.28|5460.68|32
1723705230000|2024-08-15 07:00:30|5461.9|5461.3|5461.53|5460.93|5462.28|5461.68|5461.53|5460.93|53
1723705240000|2024-08-15 07:00:40|5461.65|5461.05|5461.53|5460.93|5461.78|5461.18|5461.53|5460.93|27
1723705250000|2024-08-15 07:00:50|5461.4|5460.8|5461.53|5460.93|5461.78|5461.18|5461.4|5460.8|65
1723705260000|2024-08-15 07:01:00|5461.65|5461.05|5460.78|5460.18|5461.78|5461.18|5460.78|5460.18|74
1723705270000|2024-08-15 07:01:10|5461.03|5460.43|5460.78|5460.18|5461.15|5460.55|5460.78|5460.18|52
1723705280000|2024-08-15 07:01:20|5460.9|5460.3|5461.28|5460.68|5461.53|5460.93|5460.78|5460.18|23
1723705290000|2024-08-15 07:01:30|5461.03|5460.43|5461.03|5460.43|5461.28|5460.68|5461.03|5460.43|14
1723705300000|2024-08-15 07:01:40|5461.15|5460.55|5461.28|5460.68|5461.28|5460.68|5461.15|5460.55|4
1723705310000|2024-08-15 07:01:50|5461.53|5460.93|5461.53|5460.93|5461.53|5460.93|5461.28|5460.68|31
1723705320000|2024-08-15 07:02:00|5461.65|5461.05|5462.03|5461.43|5462.03|5461.43|5461.53|5460.93|50
1723705330000|2024-08-15 07:02:10|5461.78|5461.18|5461.78|5461.18|5461.78|5461.18|5461.78|5461.18|30
1723705340000|2024-08-15 07:02:20|5461.53|5460.93|5461.28|5460.68|5461.53|5460.93|5461.28|5460.68|37
1723705350000|2024-08-15 07:02:30|5461.15|5460.55|5461.28|5460.68|5461.28|5460.68|5461.03|5460.43|41
1723705360000|2024-08-15 07:02:40|5461.15|5460.55|5461.03|5460.43|5461.15|5460.55|5461.03|5460.43|6
1723705370000|2024-08-15 07:02:50|5461.15|5460.55|5460.03|5459.43|5461.28|5460.68|5459.78|5459.18|87
1723705380000|2024-08-15 07:03:00|5459.9|5459.3|5460.53|5459.93|5460.65|5460.05|5459.9|5459.3|73
1723705390000|2024-08-15 07:03:10|5460.28|5459.68|5460.28|5459.68|5460.28|5459.68|5460.28|5459.68|4
1723705400000|2024-08-15 07:03:20|5460.4|5459.8|5459.53|5458.93|5460.53|5459.93|5459.28|5458.68|116
1723705410000|2024-08-15 07:03:30|5459.9|5459.3|5460.03|5459.43|5460.03|5459.43|5459.53|5458.93|62
1723705420000|2024-08-15 07:03:40|5459.9|5459.3|5460.15|5459.55|5460.28|5459.68|5459.9|5459.3|46
1723705430000|2024-08-15 07:03:50|5460.03|5459.43|5460.15|5459.55|5460.28|5459.68|5460.03|5459.43|14
1723705440000|2024-08-15 07:04:00|5460.28|5459.68|5460.53|5459.93|5460.53|5459.93|5460.28|5459.68|16
1723705450000|2024-08-15 07:04:10|5460.65|5460.05|5461.53|5460.93|5461.53|5460.93|5460.65|5460.05|45
1723705460000|2024-08-15 07:04:20|5461.65|5461.05|5461.28|5460.68|5461.65|5461.05|5461.28|5460.68|17
1723705470000|2024-08-15 07:04:30|5461.53|5460.93|5461.4|5460.8|5461.65|5461.05|5461.4|5460.8|24
1723705480000|2024-08-15 07:04:40|5461.28|5460.68|5461.4|5460.8|5461.4|5460.8|5461.28|5460.68|1
1723705490000|2024-08-15 07:04:50|5461.28|5460.68|5461.03|5460.43|5461.28|5460.68|5461.03|5460.43|7
1723705500000|2024-08-15 07:05:00|5460.78|5460.18|5461.15|5460.55|5461.15|5460.55|5460.78|5460.18|34
1723705510000|2024-08-15 07:05:10|5461.28|5460.68|5461.53|5460.93|5461.53|5460.93|5461.03|5460.43|44
1723705520000|2024-08-15 07:05:20|5461.4|5460.8|5461.28|5460.68|5461.4|5460.8|5461.28|5460.68|20
1723705530000|2024-08-15 07:05:30|5461.15|5460.55|5460.78|5460.18|5461.28|5460.68|5460.78|5460.18|21
1723705540000|2024-08-15 07:05:40|5460.9|5460.3|5460.78|5460.18|5460.9|5460.3|5460.53|5459.93|22
1723705550000|2024-08-15 07:05:50|5460.65|5460.05|5460.53|5459.93|5460.65|5460.05|5460.28|5459.68|29
1723705560000|2024-08-15 07:06:00|5460.4|5459.8|5461.03|5460.43|5461.03|5460.43|5460.28|5459.68|24
1723705570000|2024-08-15 07:06:10|5460.9|5460.3|5460.78|5460.18|5461.03|5460.43|5460.78|5460.18|23
1723705580000|2024-08-15 07:06:20|5460.53|5459.93|5460.53|5459.93|5460.53|5459.93|5460.28|5459.68|26
1723705590000|2024-08-15 07:06:30|5460.65|5460.05|5460.78|5460.18|5460.78|5460.18|5460.03|5459.43|120
1723705600000|2024-08-15 07:06:40|5460.65|5460.05|5461.03|5460.43|5461.03|5460.43|5460.53|5459.93|16
1723705610000|2024-08-15 07:06:50|5461.15|5460.55|5461.28|5460.68|5461.28|5460.68|5461.03|5460.43|18
1723705620000|2024-08-15 07:07:00|5461.78|5461.18|5461.28|5460.68|5461.78|5461.18|5461.28|5460.68|95
1723705630000|2024-08-15 07:07:10|5461.15|5460.55|5460.9|5460.3|5461.28|5460.68|5460.9|5460.3|33
1723705640000|2024-08-15 07:07:20|5461.03|5460.43|5461.03|5460.43|5461.28|5460.68|5460.9|5460.3|12
1723705660000|2024-08-15 07:07:40|5461.15|5460.55|5461.28|5460.68|5461.28|5460.68|5461.15|5460.55|28
1723705670000|2024-08-15 07:07:50|5461.53|5460.93|5462.28|5461.68|5462.28|5461.68|5461.53|5460.93|47
1723705680000|2024-08-15 07:08:00|5462.15|5461.55|5462.03|5461.43|5462.28|5461.68|5462.03|5461.43|29
1723705690000|2024-08-15 07:08:10|5462.15|5461.55|5462.28|5461.68|5462.28|5461.68|5462.15|5461.55|6
1723705700000|2024-08-15 07:08:20|5462.4|5461.8|5462.53|5461.93|5462.65|5462.05|5462.28|5461.68|38
1723705710000|2024-08-15 07:08:30|5462.65|5462.05|5462.28|5461.68|5462.78|5462.18|5462.03|5461.43|76
1723705720000|2024-08-15 07:08:40|5462.4|5461.8|5462.28|5461.68|5462.78|5462.18|5462.28|5461.68|26
1723705730000|2024-08-15 07:08:50|5462.4|5461.8|5462.28|5461.68|5462.4|5461.8|5462.28|5461.68|13
1723705740000|2024-08-15 07:09:00|5462.4|5461.8|5462.78|5462.18|5462.78|5462.18|5462.28|5461.68|11
1723705750000|2024-08-15 07:09:10|5462.65|5462.05|5463.28|5462.68|5463.28|5462.68|5462.28|5461.68|80
1723705760000|2024-08-15 07:09:20|5463.15|5462.55|5462.9|5462.3|5463.28|5462.68|5462.9|5462.3|12
1723705770000|2024-08-15 07:09:30|5463.03|5462.43|5462.78|5462.18|5463.03|5462.43|5462.65|5462.05|12
1723705780000|2024-08-15 07:09:40|5462.9|5462.3|5462.78|5462.18|5462.9|5462.3|5462.78|5462.18|3
1723705790000|2024-08-15 07:09:50|5462.9|5462.3|5462.53|5461.93|5462.9|5462.3|5462.53|5461.93|4
1723705800000|2024-08-15 07:10:00|5462.4|5461.8|5462.4|5461.8|5462.53|5461.93|5462.28|5461.68|21
1723705810000|2024-08-15 07:10:10|5462.28|5461.68|5462.03|5461.43|5462.28|5461.68|5462.03|5461.43|12
1723705820000|2024-08-15 07:10:20|5461.9|5461.3|5461.53|5460.93|5461.9|5461.3|5461.28|5460.68|29
1723705830000|2024-08-15 07:10:30|5461.28|5460.68|5460.78|5460.18|5461.28|5460.68|5460.03|5459.43|233
1723705840000|2024-08-15 07:10:40|5460.65|5460.05|5460.28|5459.68|5460.78|5460.18|5460.15|5459.55|48
1723705850000|2024-08-15 07:10:50|5460.03|5459.43|5460.4|5459.8|5460.65|5460.05|5460.03|5459.43|58
1723705860000|2024-08-15 07:11:00|5460.53|5459.93|5460.9|5460.3|5461.03|5460.43|5460.53|5459.93|45
1723705870000|2024-08-15 07:11:10|5461.03|5460.43|5461.03|5460.43|5461.03|5460.43|5460.53|5459.93|46
1723705880000|2024-08-15 07:11:20|5461.15|5460.55|5461.28|5460.68|5461.28|5460.68|5461.03|5460.43|12
1723705890000|2024-08-15 07:11:30|5461.4|5460.8|5461.28|5460.68|5461.4|5460.8|5461.28|5460.68|12
1723705900000|2024-08-15 07:11:40|5461.15|5460.55|5461.28|5460.68|5461.53|5460.93|5461.03|5460.43|23
1723705910000|2024-08-15 07:11:50|5461.15|5460.55|5461.78|5461.18|5461.9|5461.3|5461.03|5460.43|62
1723705930000|2024-08-15 07:12:10|5461.9|5461.3|5461.53|5460.93|5462.03|5461.43|5461.53|5460.93|13
1723705940000|2024-08-15 07:12:20|5461.65|5461.05|5461.78|5461.18|5461.78|5461.18|5461.53|5460.93|6
1723705950000|2024-08-15 07:12:30|5462.03|5461.43|5461.78|5461.18|5462.03|5461.43|5461.78|5461.18|15
1723705960000|2024-08-15 07:12:40|5461.9|5461.3|5461.03|5460.43|5462.03|5461.43|5461.03|5460.43|39
1723705970000|2024-08-15 07:12:50|5461.15|5460.55|5461.78|5461.18|5461.78|5461.18|5461.15|5460.55|33
1723705980000|2024-08-15 07:13:00|5461.9|5461.3|5461.78|5461.18|5462.03|5461.43|5461.78|5461.18|3
1723705990000|2024-08-15 07:13:10|5461.53|5460.93|5461.53|5460.93|5461.53|5460.93|5461.53|5460.93|2
1723706000000|2024-08-15 07:13:20|5461.65|5461.05|5462.15|5461.55|5462.28|5461.68|5461.65|5461.05|40
1723706010000|2024-08-15 07:13:30|5462.03|5461.43|5462.03|5461.43|5462.28|5461.68|5462.03|5461.43|17
1723706030000|2024-08-15 07:13:50|5462.15|5461.55|5462.53|5461.93|5462.53|5461.93|5462.15|5461.55|20
1723706040000|2024-08-15 07:14:00|5462.4|5461.8|5462.53|5461.93|5462.65|5462.05|5462.28|5461.68|13
1723706050000|2024-08-15 07:14:10|5462.65|5462.05|5462.78|5462.18|5462.78|5462.18|5462.53|5461.93|16
1723706060000|2024-08-15 07:14:20|5463.03|5462.43|5462.53|5461.93|5463.53|5462.93|5462.53|5461.93|82
1723706070000|2024-08-15 07:14:30|5462.65|5462.05|5463.28|5462.68|5463.28|5462.68|5462.65|5462.05|24
1723706080000|2024-08-15 07:14:40|5463.15|5462.55|5463.03|5462.43|5463.28|5462.68|5463.03|5462.43|8
1723706090000|2024-08-15 07:14:50|5463.28|5462.68|5463.15|5462.55|5463.4|5462.8|5463.03|5462.43|75
1723706100000|2024-08-15 07:15:00|5463.03|5462.43|5463.28|5462.68|5463.53|5462.93|5463.03|5462.43|51
1723706110000|2024-08-15 07:15:10|5463.4|5462.8|5463.78|5463.18|5463.9|5463.3|5463.4|5462.8|97
1723706120000|2024-08-15 07:15:20|||||||||10
1723706130000|2024-08-15 07:15:30|5464.03|5463.43|5463.78|5463.18|5464.03|5463.43|5463.78|5463.18|44
1723706140000|2024-08-15 07:15:40|5464.03|5463.43|5464.03|5463.43|5464.03|5463.43|5464.03|5463.43|15
1723706150000|2024-08-15 07:15:50|||||||||29
1723706160000|2024-08-15 07:16:00|5464.15|5463.55|5463.9|5463.3|5464.28|5463.68|5463.78|5463.18|27
1723706170000|2024-08-15 07:16:10|5463.78|5463.18|5463.9|5463.3|5463.9|5463.3|5463.78|5463.18|2
1723706180000|2024-08-15 07:16:20|5463.78|5463.18|5463.53|5462.93|5463.78|5463.18|5463.53|5462.93|22
1723706190000|2024-08-15 07:16:30|5463.65|5463.05|5463.65|5463.05|5463.78|5463.18|5463.65|5463.05|27
1723706200000|2024-08-15 07:16:40|5463.53|5462.93|5463.53|5462.93|5463.9|5463.3|5463.53|5462.93|29
1723706210000|2024-08-15 07:16:50|5463.78|5463.18|5463.53|5462.93|5463.78|5463.18|5463.53|5462.93|8
1723706230000|2024-08-15 07:17:10|5463.28|5462.68|5463.28|5462.68|5463.28|5462.68|5463.03|5462.43|50
1723706240000|2024-08-15 07:17:20|5463.15|5462.55|5463.03|5462.43|5463.28|5462.68|5463.03|5462.43|11
1723706250000|2024-08-15 07:17:30|5462.78|5462.18|5462.78|5462.18|5462.78|5462.18|5462.65|5462.05|53
1723706260000|2024-08-15 07:17:40|5462.53|5461.93|5462.53|5461.93|5462.53|5461.93|5462.53|5461.93|21
1723706270000|2024-08-15 07:17:50|5462.4|5461.8|5462.53|5461.93|5462.53|5461.93|5462.28|5461.68|35
1723706280000|2024-08-15 07:18:00|5462.65|5462.05|5462.9|5462.3|5463.03|5462.43|5462.65|5462.05|39
1723706290000|2024-08-15 07:18:10|5463.03|5462.43|5463.28|5462.68|5463.28|5462.68|5463.03|5462.43|19
1723706300000|2024-08-15 07:18:20|5463.53|5462.93|5463.53|5462.93|5463.53|5462.93|5463.28|5462.68|14
1723706310000|2024-08-15 07:18:30|5463.65|5463.05|5463.53|5462.93|5463.65|5463.05|5463.53|5462.93|8
1723706320000|2024-08-15 07:18:40|5463.65|5463.05|5463.53|5462.93|5463.65|5463.05|5463.53|5462.93|0
1723706330000|2024-08-15 07:18:50|5463.4|5462.8|5463.03|5462.43|5463.4|5462.8|5463.03|5462.43|13
1723706340000|2024-08-15 07:19:00|5462.9|5462.3|5462.78|5462.18|5463.03|5462.43|5462.78|5462.18|26
1723706350000|2024-08-15 07:19:10|5462.65|5462.05|5462.53|5461.93|5462.65|5462.05|5462.53|5461.93|9
1723706360000|2024-08-15 07:19:20|5462.65|5462.05|5462.4|5461.8|5462.78|5462.18|5462.28|5461.68|24
1723706370000|2024-08-15 07:19:30|5462.53|5461.93|5461.53|5460.93|5462.53|5461.93|5461.53|5460.93|30
1723706380000|2024-08-15 07:19:40|5461.65|5461.05|5461.53|5460.93|5461.78|5461.18|5461.53|5460.93|32
1723706390000|2024-08-15 07:19:50|5461.65|5461.05|5461.78|5461.18|5462.03|5461.43|5461.65|5461.05|13
1723706400000|2024-08-15 07:20:00|5461.9|5461.3|5461.65|5461.05|5462.03|5461.43|5461.65|5461.05|19
1723706410000|2024-08-15 07:20:10|5461.78|5461.18|5461.78|5461.18|5461.78|5461.18|5461.65|5461.05|6
1723706420000|2024-08-15 07:20:20|5461.9|5461.3|5461.65|5461.05|5461.9|5461.3|5461.65|5461.05|15
1723706430000|2024-08-15 07:20:30|5461.78|5461.18|5461.53|5460.93|5461.78|5461.18|5461.53|5460.93|4
1723706440000|2024-08-15 07:20:40|5461.28|5460.68|5461.28|5460.68|5461.53|5460.93|5461.28|5460.68|52
1723706450000|2024-08-15 07:20:50|5461.03|5460.43|5460.78|5460.18|5461.03|5460.43|5460.78|5460.18|28
1723706460000|2024-08-15 07:21:00|5461.03|5460.43|5461.53|5460.93|5461.65|5461.05|5461.03|5460.43|19
1723706470000|2024-08-15 07:21:10|5461.65|5461.05|5462.03|5461.43|5462.03|5461.43|5461.65|5461.05|26
1723706480000|2024-08-15 07:21:20|5462.15|5461.55|5461.53|5460.93|5462.28|5461.68|5461.53|5460.93|27
1723706490000|2024-08-15 07:21:30|5461.78|5461.18|5461.78|5461.18|5461.78|5461.18|5461.78|5461.18|9
1723706500000|2024-08-15 07:21:40|5461.65|5461.05|5462.15|5461.55|5462.28|5461.68|5461.65|5461.05|41
1723706510000|2024-08-15 07:21:50|5462.28|5461.68|5462.28|5461.68|5462.28|5461.68|5462.15|5461.55|6
1723706520000|2024-08-15 07:22:00|5462.53|5461.93|5462.53|5461.93|5462.53|5461.93|5462.53|5461.93|34
1723706530000|2024-08-15 07:22:10|5462.78|5462.18|5463.03|5462.43|5463.15|5462.55|5462.78|5462.18|12
1723706540000|2024-08-15 07:22:20|5462.78|5462.18|5462.78|5462.18|5462.9|5462.3|5462.53|5461.93|124
1723706550000|2024-08-15 07:22:30|5463.03|5462.43|5462.78|5462.18|5463.03|5462.43|5462.78|5462.18|10
1723706560000|2024-08-15 07:22:40|5463.03|5462.43|5463.03|5462.43|5463.15|5462.55|5463.03|5462.43|23
1723706570000|2024-08-15 07:22:50|5463.28|5462.68|5463.28|5462.68|5463.53|5462.93|5463.28|5462.68|25
1723706580000|2024-08-15 07:23:00|5463.4|5462.8|5463.28|5462.68|5463.53|5462.93|5463.15|5462.55|39
1723706590000|2024-08-15 07:23:10|5463.15|5462.55|5463.03|5462.43|5463.28|5462.68|5463.03|5462.43|13
1723706600000|2024-08-15 07:23:20|5463.28|5462.68|5463.28|5462.68|5463.28|5462.68|5463.03|5462.43|17
1723706620000|2024-08-15 07:23:40|5463.53|5462.93|5463.53|5462.93|5463.53|5462.93|5463.53|5462.93|11
1723706630000|2024-08-15 07:23:50|5463.78|5463.18|5463.53|5462.93|5463.78|5463.18|5463.53|5462.93|24
1723706640000|2024-08-15 07:24:00|5463.78|5463.18|5463.53|5462.93|5463.78|5463.18|5463.53|5462.93|49
1723706650000|2024-08-15 07:24:10|5463.78|5463.18|5463.78|5463.18|5463.78|5463.18|5463.78|5463.18|9
1723706660000|2024-08-15 07:24:20|||||||||2
1723706670000|2024-08-15 07:24:30|||||||||1
1723706680000|2024-08-15 07:24:40|5464.03|5463.43|5464.03|5463.43|5464.03|5463.43|5464.03|5463.43|31
1723706700000|2024-08-15 07:25:00|||||||||6
1723706710000|2024-08-15 07:25:10|5464.15|5463.55|5464.28|5463.68|5464.28|5463.68|5464.03|5463.43|16
1723706720000|2024-08-15 07:25:20|5464.53|5463.93|5464.03|5463.43|5464.53|5463.93|5464.03|5463.43|127
1723706730000|2024-08-15 07:25:30|5464.15|5463.55|5464.03|5463.43|5464.28|5463.68|5464.03|5463.43|28
1723706740000|2024-08-15 07:25:40|5464.15|5463.55|5463.78|5463.18|5464.53|5463.93|5463.78|5463.18|94
1723706750000|2024-08-15 07:25:50|||||||||1
1723706760000|2024-08-15 07:26:00|5464.03|5463.43|5464.53|5463.93|5464.53|5463.93|5464.03|5463.43|36
1723706770000|2024-08-15 07:26:10|||||||||6
1723706780000|2024-08-15 07:26:20|5464.65|5464.05|5465.03|5464.43|5465.03|5464.43|5464.65|5464.05|22
1723706790000|2024-08-15 07:26:30|5465.15|5464.55|5465.28|5464.68|5465.28|5464.68|5465.15|5464.55|20
1723706800000|2024-08-15 07:26:40|5465.4|5464.8|5465.53|5464.93|5465.53|5464.93|5465.4|5464.8|49
1723706810000|2024-08-15 07:26:50|||||||||32
1723706820000|2024-08-15 07:27:00|5465.28|5464.68|5465.03|5464.43|5465.53|5464.93|5465.03|5464.43|91
1723706830000|2024-08-15 07:27:10|5464.78|5464.18|5464.78|5464.18|5465.03|5464.43|5464.78|5464.18|27
1723706840000|2024-08-15 07:27:20|5464.9|5464.3|5465.03|5464.43|5465.03|5464.43|5464.78|5464.18|5
1723706850000|2024-08-15 07:27:30|5465.15|5464.55|5465.15|5464.55|5465.15|5464.55|5465.15|5464.55|3
1723706860000|2024-08-15 07:27:40|5465.03|5464.43|5465.03|5464.43|5465.03|5464.43|5465.03|5464.43|0
1723706880000|2024-08-15 07:28:00|||||||||17
1723706890000|2024-08-15 07:28:10|5465.28|5464.68|5464.78|5464.18|5465.28|5464.68|5464.78|5464.18|30
1723706900000|2024-08-15 07:28:20|5464.9|5464.3|5465.03|5464.43|5465.03|5464.43|5464.9|5464.3|8
1723706910000|2024-08-15 07:28:30|||||||||1
1723706920000|2024-08-15 07:28:40|5465.15|5464.55|5465.03|5464.43|5465.15|5464.55|5465.03|5464.43|10
1723706930000|2024-08-15 07:28:50|5465.15|5464.55|5465.03|5464.43|5465.15|5464.55|5464.9|5464.3|15
1723706940000|2024-08-15 07:29:00|5465.15|5464.55|5465.28|5464.68|5465.28|5464.68|5465.03|5464.43|8
1723706950000|2024-08-15 07:29:10|5465.53|5464.93|5465.53|5464.93|5465.53|5464.93|5465.53|5464.93|10
1723706970000|2024-08-15 07:29:30|||||||||9
1723706980000|2024-08-15 07:29:40|5465.78|5465.18|5465.78|5465.18|5465.78|5465.18|5465.78|5465.18|16
1723707000000|2024-08-15 07:30:00|5465.65|5465.05|5465.65|5465.05|5465.78|5465.18|5465.28|5464.68|96
1723707010000|2024-08-15 07:30:10|5465.53|5464.93|5465.53|5464.93|5465.53|5464.93|5465.28|5464.68|7
1723707020000|2024-08-15 07:30:20|5465.78|5465.18|5465.78|5465.18|5465.78|5465.18|5465.78|5465.18|7
1723707030000|2024-08-15 07:30:30|5465.65|5465.05|5465.78|5465.18|5465.78|5465.18|5465.53|5464.93|21
1723707040000|2024-08-15 07:30:40|5465.9|5465.3|5465.53|5464.93|5465.9|5465.3|5465.53|5464.93|16
1723707050000|2024-08-15 07:30:50|5465.28|5464.68|5465.28|5464.68|5465.28|5464.68|5465.28|5464.68|8
1723707060000|2024-08-15 07:31:00|5465.15|5464.55|5464.78|5464.18|5465.15|5464.55|5464.53|5463.93|39
1723707070000|2024-08-15 07:31:10|5464.65|5464.05|5465.03|5464.43|5465.15|5464.55|5464.53|5463.93|54
1723707080000|2024-08-15 07:31:20|5464.78|5464.18|5464.78|5464.18|5464.78|5464.18|5464.53|5463.93|62
1723707090000|2024-08-15 07:31:30|5465.03|5464.43|5465.03|5464.43|5465.03|5464.43|5464.78|5464.18|19
1723707100000|2024-08-15 07:31:40|5464.9|5464.3|5465.03|5464.43|5465.03|5464.43|5464.9|5464.3|7
1723707110000|2024-08-15 07:31:50|||||||||18
1723707120000|2024-08-15 07:32:00|5464.78|5464.18|5464.53|5463.93|5464.78|5464.18|5464.53|5463.93|19
1723707130000|2024-08-15 07:32:10|||||||||7
1723707140000|2024-08-15 07:32:20|5464.78|5464.18|5465.03|5464.43|5465.03|5464.43|5464.78|5464.18|32
1723707150000|2024-08-15 07:32:30|5465.15|5464.55|5464.78|5464.18|5465.28|5464.68|5464.78|5464.18|15
1723707160000|2024-08-15 07:32:40|5465.03|5464.43|5465.28|5464.68|5465.28|5464.68|5465.03|5464.43|72
1723707170000|2024-08-15 07:32:50|5465.15|5464.55|5464.78|5464.18|5465.15|5464.55|5464.78|5464.18|22
1723707180000|2024-08-15 07:33:00|5464.9|5464.3|5465.03|5464.43|5465.28|5464.68|5464.9|5464.3|15
1723707190000|2024-08-15 07:33:10|5465.15|5464.55|5465.03|5464.43|5465.28|5464.68|5465.03|5464.43|19
1723707200000|2024-08-15 07:33:20|||||||||1
1723707210000|2024-08-15 07:33:30|5464.78|5464.18|5464.78|5464.18|5465.03|5464.43|5464.78|5464.18|10
1723707220000|2024-08-15 07:33:40|5464.9|5464.3|5465.28|5464.68|5465.28|5464.68|5464.78|5464.18|28
1723707230000|2024-08-15 07:33:50|||||||||1
1723707240000|2024-08-15 07:34:00|5465.15|5464.55|5465.28|5464.68|5465.53|5464.93|5465.15|5464.55|35
1723707250000|2024-08-15 07:34:10|5465.03|5464.43|5465.28|5464.68|5465.28|5464.68|5465.03|5464.43|9
1723707260000|2024-08-15 07:34:20|||||||||15
1723707270000|2024-08-15 07:34:30|5465.4|5464.8|5465.53|5464.93|5465.53|5464.93|5465.4|5464.8|3
1723707280000|2024-08-15 07:34:40|5466.03|5465.43|5465.15|5464.55|5466.03|5465.43|5465.03|5464.43|133
1723707290000|2024-08-15 07:34:50|5465.03|5464.43|5465.03|5464.43|5465.03|5464.43|5465.03|5464.43|30
1723707300000|2024-08-15 07:35:00|5464.78|5464.18|5465.03|5464.43|5465.03|5464.43|5464.65|5464.05|23
1723707310000|2024-08-15 07:35:10|5465.28|5464.68|5465.03|5464.43|5465.28|5464.68|5465.03|5464.43|7
1723707320000|2024-08-15 07:35:20|5465.15|5464.55|5465.03|5464.43|5465.28|5464.68|5465.03|5464.43|16
1723707330000|2024-08-15 07:35:30|5465.28|5464.68|5465.03|5464.43|5465.28|5464.68|5464.9|5464.3|45
1723707360000|2024-08-15 07:36:00|||||||||1
1723707370000|2024-08-15 07:36:10|5465.15|5464.55|5465.28|5464.68|5465.28|5464.68|5465.03|5464.43|22
1723707380000|2024-08-15 07:36:20|5465.4|5464.8|5465.4|5464.8|5465.4|5464.8|5465.4|5464.8|20
1723707390000|2024-08-15 07:36:30|5465.28|5464.68|5465.28|5464.68|5465.28|5464.68|5465.28|5464.68|0
1723707400000|2024-08-15 07:36:40|||||||||1
1723707410000|2024-08-15 07:36:50|5465.4|5464.8|5465.28|5464.68|5465.4|5464.8|5465.28|5464.68|4
1723707420000|2024-08-15 07:37:00|5465.15|5464.55|5465.28|5464.68|5465.28|5464.68|5465.03|5464.43|8
1723707430000|2024-08-15 07:37:10|||||||||6
1723707440000|2024-08-15 07:37:20|5465.53|5464.93|5465.28|5464.68|5465.53|5464.93|5465.28|5464.68|30
1723707450000|2024-08-15 07:37:30|5465.4|5464.8|5465.4|5464.8|5465.4|5464.8|5465.28|5464.68|9
1723707460000|2024-08-15 07:37:40|5465.53|5464.93|5465.53|5464.93|5465.53|5464.93|5465.4|5464.8|6
1723707470000|2024-08-15 07:37:50|5465.78|5465.18|5465.78|5465.18|5465.78|5465.18|5465.78|5465.18|24
1723707480000|2024-08-15 07:38:00|5465.53|5464.93|5465.4|5464.8|5465.53|5464.93|5465.28|5464.68|25
1723707490000|2024-08-15 07:38:10|5465.28|5464.68|5465.03|5464.43|5465.28|5464.68|5464.9|5464.3|24
1723707500000|2024-08-15 07:38:20|5465.28|5464.68|5465.28|5464.68|5465.28|5464.68|5465.03|5464.43|21
1723707510000|2024-08-15 07:38:30|5465.53|5464.93|5465.4|5464.8|5465.53|5464.93|5465.4|5464.8|25
1723707520000|2024-08-15 07:38:40|5465.53|5464.93|5465.53|5464.93|5465.53|5464.93|5465.28|5464.68|13
1723707530000|2024-08-15 07:38:50|5465.65|5465.05|5465.78|5465.18|5465.78|5465.18|5465.65|5465.05|8
1723707540000|2024-08-15 07:39:00|5465.65|5465.05|5465.53|5464.93|5465.78|5465.18|5465.53|5464.93|25
1723707550000|2024-08-15 07:39:10|5465.78|5465.18|5465.78|5465.18|5465.78|5465.18|5465.78|5465.18|7
1723707560000|2024-08-15 07:39:20|5465.53|5464.93|5465.53|5464.93|5465.65|5465.05|5465.53|5464.93|30
1723707570000|2024-08-15 07:39:30|5465.65|5465.05|5465.53|5464.93|5465.78|5465.18|5465.53|5464.93|7
1723707590000|2024-08-15 07:39:50|5465.28|5464.68|5465.28|5464.68|5465.4|5464.8|5465.28|5464.68|16
1723707600000|2024-08-15 07:40:00|5465.4|5464.8|5465.53|5464.93|5465.53|5464.93|5465.28|5464.68|8
1723707610000|2024-08-15 07:40:10|5465.28|5464.68|5464.53|5463.93|5465.28|5464.68|5464.53|5463.93|27
1723707620000|2024-08-15 07:40:20|5464.65|5464.05|5464.78|5464.18|5464.9|5464.3|5464.65|5464.05|28
1723707630000|2024-08-15 07:40:30|||||||||17
1723707640000|2024-08-15 07:40:40|5464.65|5464.05|5464.78|5464.18|5464.78|5464.18|5464.53|5463.93|2
1723707650000|2024-08-15 07:40:50|5464.65|5464.05|5464.65|5464.05|5464.65|5464.05|5464.65|5464.05|1
1723707660000|2024-08-15 07:41:00|5464.53|5463.93|5465.03|5464.43|5465.03|5464.43|5464.53|5463.93|15
1723707680000|2024-08-15 07:41:20|5464.9|5464.3|5464.78|5464.18|5464.9|5464.3|5464.78|5464.18|11
1723707690000|2024-08-15 07:41:30|5465.03|5464.43|5465.03|5464.43|5465.03|5464.43|5465.03|5464.43|19
1723707700000|2024-08-15 07:41:40|5464.78|5464.18|5464.78|5464.18|5464.78|5464.18|5464.78|5464.18|8
1723707710000|2024-08-15 07:41:50|5464.53|5463.93|5464.53|5463.93|5464.53|5463.93|5464.53|5463.93|12
1723707720000|2024-08-15 07:42:00|5464.4|5463.8|5464.53|5463.93|5464.53|5463.93|5464.4|5463.8|13
1723707730000|2024-08-15 07:42:10|5464.65|5464.05|5464.78|5464.18|5464.78|5464.18|5464.53|5463.93|19
1723707750000|2024-08-15 07:42:30|||||||||10
1723707760000|2024-08-15 07:42:40|5464.53|5463.93|5464.53|5463.93|5464.53|5463.93|5464.53|5463.93|18
1723707770000|2024-08-15 07:42:50|5464.78|5464.18|5464.53|5463.93|5464.78|5464.18|5464.53|5463.93|12
1723707780000|2024-08-15 07:43:00|5464.4|5463.8|5464.03|5463.43|5464.4|5463.8|5463.15|5462.55|175
1723707790000|2024-08-15 07:43:10|5463.9|5463.3|5464.03|5463.43|5464.03|5463.43|5463.78|5463.18|16
1723707800000|2024-08-15 07:43:20|5464.28|5463.68|5464.28|5463.68|5464.28|5463.68|5464.15|5463.55|62
1723707810000|2024-08-15 07:43:30|5464.03|5463.43|5464.53|5463.93|5464.53|5463.93|5464.03|5463.43|56
1723707820000|2024-08-15 07:43:40|5464.4|5463.8|5464.03|5463.43|5464.4|5463.8|5464.03|5463.43|22
1723707830000|2024-08-15 07:43:50|||||||||4
1723707840000|2024-08-15 07:44:00|5464.15|5463.55|5464.28|5463.68|5464.28|5463.68|5464.03|5463.43|14
1723707850000|2024-08-15 07:44:10|5464.4|5463.8|5464.03|5463.43|5464.4|5463.8|5464.03|5463.43|27
1723707860000|2024-08-15 07:44:20|5463.78|5463.18|5463.78|5463.18|5464.03|5463.43|5463.78|5463.18|23
1723707880000|2024-08-15 07:44:40|||||||||2
1723707890000|2024-08-15 07:44:50|5463.65|5463.05|5463.78|5463.18|5463.78|5463.18|5463.53|5462.93|31
1723707900000|2024-08-15 07:45:00|5463.65|5463.05|5464.53|5463.93|5464.53|5463.93|5463.65|5463.05|41
1723707910000|2024-08-15 07:45:10|5464.78|5464.18|5464.78|5464.18|5464.78|5464.18|5464.53|5463.93|18
1723707920000|2024-08-15 07:45:20|5465.03|5464.43|5465.03|5464.43|5465.28|5464.68|5465.03|5464.43|28
1723707940000|2024-08-15 07:45:40|5465.15|5464.55|5464.78|5464.18|5465.28|5464.68|5464.65|5464.05|36
1723707950000|2024-08-15 07:45:50|5464.9|5464.3|5465.03|5464.43|5465.03|5464.43|5464.9|5464.3|4
1723707960000|2024-08-15 07:46:00|5464.9|5464.3|5464.78|5464.18|5464.9|5464.3|5464.78|5464.18|17
1723707980000|2024-08-15 07:46:20|||||||||6
1723707990000|2024-08-15 07:46:30|5464.65|5464.05|5465.03|5464.43|5465.03|5464.43|5464.65|5464.05|29
1723708000000|2024-08-15 07:46:40|5464.78|5464.18|5464.78|5464.18|5464.78|5464.18|5464.78|5464.18|7
1723708010000|2024-08-15 07:46:50|5464.9|5464.3|5465.03|5464.43|5465.15|5464.55|5464.78|5464.18|18
1723708030000|2024-08-15 07:47:10|5464.78|5464.18|5464.78|5464.18|5464.9|5464.3|5464.78|5464.18|13
1723708050000|2024-08-15 07:47:30|||||||||3
1723708060000|2024-08-15 07:47:40|5464.53|5463.93|5464.28|5463.68|5464.53|5463.93|5464.28|5463.68|19
1723708070000|2024-08-15 07:47:50|5464.53|5463.93|5464.53|5463.93|5464.53|5463.93|5464.28|5463.68|39
1723708080000|2024-08-15 07:48:00|5464.4|5463.8|5464.53|5463.93|5464.53|5463.93|5464.28|5463.68|3
1723708090000|2024-08-15 07:48:10|5464.78|5464.18|5464.53|5463.93|5464.78|5464.18|5464.53|5463.93|24
1723708100000|2024-08-15 07:48:20|5464.65|5464.05|5464.78|5464.18|5464.78|5464.18|5464.53|5463.93|22
1723708110000|2024-08-15 07:48:30|5465.03|5464.43|5464.78|5464.18|5465.03|5464.43|5464.78|5464.18|10
1723708120000|2024-08-15 07:48:40|5464.9|5464.3|5465.78|5465.18|5465.78|5465.18|5464.9|5464.3|39
1723708130000|2024-08-15 07:48:50|||||||||8
1723708140000|2024-08-15 07:49:00|5465.65|5465.05|5465.53|5464.93|5465.78|5465.18|5465.53|5464.93|19
1723708150000|2024-08-15 07:49:10|5465.28|5464.68|5465.28|5464.68|5465.28|5464.68|5465.28|5464.68|3
1723708160000|2024-08-15 07:49:20|5465.15|5464.55|5465.53|5464.93|5465.53|5464.93|5465.03|5464.43|16
1723708170000|2024-08-15 07:49:30|5465.4|5464.8|5465.4|5464.8|5465.53|5464.93|5465.28|5464.68|34
1723708180000|2024-08-15 07:49:40|5465.53|5464.93|5465.28|5464.68|5465.53|5464.93|5465.03|5464.43|11
1723708190000|2024-08-15 07:49:50|5465.15|5464.55|5465.28|5464.68|5465.28|5464.68|5465.03|5464.43|15
1723708220000|2024-08-15 07:50:20|||||||||19
1723708240000|2024-08-15 07:50:40|5465.15|5464.55|5465.28|5464.68|5465.28|5464.68|5465.15|5464.55|4
1723708250000|2024-08-15 07:50:50|5465.4|5464.8|5465.4|5464.8|5465.4|5464.8|5465.4|5464.8|0
1723708260000|2024-08-15 07:51:00|5465.28|5464.68|5466.28|5465.68|5466.28|5465.68|5465.28|5464.68|60
1723708270000|2024-08-15 07:51:10|||||||||24
1723708280000|2024-08-15 07:51:20|5466.03|5465.43|5466.03|5465.43|5466.03|5465.43|5466.03|5465.43|7
1723708300000|2024-08-15 07:51:40|5465.78|5465.18|5465.9|5465.3|5465.9|5465.3|5465.78|5465.18|19
1723708310000|2024-08-15 07:51:50|5465.78|5465.18|5466.03|5465.43|5466.03|5465.43|5465.78|5465.18|15
1723708320000|2024-08-15 07:52:00|5466.15|5465.55|5466.03|5465.43|5466.15|5465.55|5466.03|5465.43|16
1723708330000|2024-08-15 07:52:10|||||||||2
1723708340000|2024-08-15 07:52:20|5465.78|5465.18|5465.78|5465.18|5465.78|5465.18|5465.78|5465.18|6
1723708350000|2024-08-15 07:52:30|5465.9|5465.3|5466.03|5465.43|5466.03|5465.43|5465.78|5465.18|3
1723708360000|2024-08-15 07:52:40|5466.15|5465.55|5466.03|5465.43|5466.28|5465.68|5466.03|5465.43|12
1723708380000|2024-08-15 07:53:00|5466.15|5465.55|5466.28|5465.68|5466.28|5465.68|5466.03|5465.43|19
1723708390000|2024-08-15 07:53:10|5465.78|5465.18|5466.03|5465.43|5466.03|5465.43|5465.78|5465.18|23
1723708400000|2024-08-15 07:53:20|5465.9|5465.3|5465.53|5464.93|5465.9|5465.3|5465.53|5464.93|9
1723708410000|2024-08-15 07:53:30|5465.4|5464.8|5465.03|5464.43|5465.53|5464.93|5465.03|5464.43|50
1723708420000|2024-08-15 07:53:40|5465.28|5464.68|5465.53|5464.93|5465.53|5464.93|5465.28|5464.68|12
1723708430000|2024-08-15 07:53:50|5465.65|5465.05|5465.53|5464.93|5465.65|5465.05|5465.28|5464.68|39
1723708440000|2024-08-15 07:54:00|5465.4|5464.8|5465.53|5464.93|5465.65|5465.05|5465.28|5464.68|40
1723708450000|2024-08-15 07:54:10|5465.78|5465.18|5465.78|5465.18|5465.9|5465.3|5465.78|5465.18|10
1723708460000|2024-08-15 07:54:20|5465.9|5465.3|5466.03|5465.43|5466.03|5465.43|5465.9|5465.3|25
1723708470000|2024-08-15 07:54:30|5465.9|5465.3|5466.03|5465.43|5466.03|5465.43|5465.9|5465.3|3
1723708480000|2024-08-15 07:54:40|5465.9|5465.3|5465.78|5465.18|5465.9|5465.3|5465.53|5464.93|39
1723708490000|2024-08-15 07:54:50|5466.03|5465.43|5465.78|5465.18|5466.03|5465.43|5465.78|5465.18|26
1723708500000|2024-08-15 07:55:00|5465.65|5465.05|5465.78|5465.18|5465.78|5465.18|5465.65|5465.05|12
1723708510000|2024-08-15 07:55:10|5466.03|5465.43|5466.03|5465.43|5466.03|5465.43|5466.03|5465.43|13
1723708520000|2024-08-15 07:55:20|5465.9|5465.3|5465.78|5465.18|5466.03|5465.43|5465.78|5465.18|48
1723708530000|2024-08-15 07:55:30|5465.53|5464.93|5465.65|5465.05|5465.78|5465.18|5465.53|5464.93|13
1723708540000|2024-08-15 07:55:40|5466.03|5465.43|5465.78|5465.18|5466.03|5465.43|5465.78|5465.18|42
1723708550000|2024-08-15 07:55:50|5465.53|5464.93|5466.03|5465.43|5466.03|5465.43|5465.4|5464.8|53
1723708560000|2024-08-15 07:56:00|5466.15|5465.55|5466.28|5465.68|5466.28|5465.68|5466.15|5465.55|14
1723708570000|2024-08-15 07:56:10|5466.4|5465.8|5467.03|5466.43|5467.15|5466.55|5466.4|5465.8|208
1723708580000|2024-08-15 07:56:20|5466.9|5466.3|5466.78|5466.18|5466.9|5466.3|5466.78|5466.18|19
1723708590000|2024-08-15 07:56:30|5466.65|5466.05|5466.78|5466.18|5466.78|5466.18|5466.53|5465.93|17
1723708600000|2024-08-15 07:56:40|5466.65|5466.05|5466.9|5466.3|5467.03|5466.43|5466.53|5465.93|37
1723708610000|2024-08-15 07:56:50|5466.78|5466.18|5466.9|5466.3|5467.03|5466.43|5466.78|5466.18|25
1723708620000|2024-08-15 07:57:00|5467.03|5466.43|5466.78|5466.18|5467.15|5466.55|5466.78|5466.18|27
1723708630000|2024-08-15 07:57:10|5466.9|5466.3|5466.9|5466.3|5467.03|5466.43|5466.78|5466.18|20
1723708640000|2024-08-15 07:57:20|5466.78|5466.18|5467.03|5466.43|5467.03|5466.43|5466.78|5466.18|2
1723708650000|2024-08-15 07:57:30|5467.15|5466.55|5467.03|5466.43|5467.28|5466.68|5467.03|5466.43|83
1723708660000|2024-08-15 07:57:40|5466.78|5466.18|5466.53|5465.93|5466.78|5466.18|5466.53|5465.93|38
1723708670000|2024-08-15 07:57:50|5466.65|5466.05|5466.78|5466.18|5466.78|5466.18|5466.65|5466.05|10
1723708680000|2024-08-15 07:58:00|5466.65|5466.05|5466.78|5466.18|5466.78|5466.18|5466.53|5465.93|28
1723708690000|2024-08-15 07:58:10|5466.65|5466.05|5466.78|5466.18|5466.78|5466.18|5466.65|5466.05|45
1723708700000|2024-08-15 07:58:20|5466.9|5466.3|5467.03|5466.43|5467.15|5466.55|5466.78|5466.18|19
1723708710000|2024-08-15 07:58:30|5467.15|5466.55|5467.15|5466.55|5467.15|5466.55|5467.15|5466.55|5
1723708720000|2024-08-15 07:58:40|5467.28|5466.68|5466.9|5466.3|5467.28|5466.68|5466.9|5466.3|9
1723708730000|2024-08-15 07:58:50|5467.03|5466.43|5467.03|5466.43|5467.03|5466.43|5467.03|5466.43|2
1723708740000|2024-08-15 07:59:00|5466.9|5466.3|5466.78|5466.18|5467.03|5466.43|5466.78|5466.18|24
1723708760000|2024-08-15 07:59:20|5466.9|5466.3|5466.9|5466.3|5467.03|5466.43|5466.9|5466.3|44
1723708770000|2024-08-15 07:59:30|5467.03|5466.43|5467.03|5466.43|5467.03|5466.43|5466.78|5466.18|52
1723708780000|2024-08-15 07:59:40|5467.15|5466.55|5466.78|5466.18|5467.15|5466.55|5466.78|5466.18|10
1723708790000|2024-08-15 07:59:50|5467.03|5466.43|5467.03|5466.43|5467.15|5466.55|5466.9|5466.3|51
1723708800000|2024-08-15 08:00:00|5466.78|5466.18|5467.15|5466.55|5467.15|5466.55|5466.78|5466.18|144
1723708810000|2024-08-15 08:00:10|5467.28|5466.68|5467.03|5466.43|5467.28|5466.68|5467.03|5466.43|24
1723708820000|2024-08-15 08:00:20|||||||||3
1723708830000|2024-08-15 08:00:30|5466.9|5466.3|5466.78|5466.18|5466.9|5466.3|5466.65|5466.05|25
1723708840000|2024-08-15 08:00:40|||||||||11
1723708850000|2024-08-15 08:00:50|5466.65|5466.05|5467.03|5466.43|5467.03|5466.43|5466.65|5466.05|11
1723708860000|2024-08-15 08:01:00|5467.15|5466.55|5467.15|5466.55|5467.28|5466.68|5467.03|5466.43|38
1723708870000|2024-08-15 08:01:10|5467.03|5466.43|5467.15|5466.55|5467.28|5466.68|5467.03|5466.43|12
1723708880000|2024-08-15 08:01:20|5467.28|5466.68|5467.03|5466.43|5467.28|5466.68|5467.03|5466.43|55
1723708890000|2024-08-15 08:01:30|5466.9|5466.3|5466.78|5466.18|5467.03|5466.43|5466.53|5465.93|63
1723708900000|2024-08-15 08:01:40|5466.65|5466.05|5466.78|5466.18|5466.78|5466.18|5466.53|5465.93|25
1723708910000|2024-08-15 08:01:50|5466.53|5465.93|5466.53|5465.93|5466.53|5465.93|5466.28|5465.68|30
1723708920000|2024-08-15 08:02:00|5466.4|5465.8|5466.53|5465.93|5466.53|5465.93|5466.4|5465.8|4
1723708930000|2024-08-15 08:02:10|5466.4|5465.8|5466.03|5465.43|5466.4|5465.8|5466.03|5465.43|71
1723708940000|2024-08-15 08:02:20|5466.28|5465.68|5466.28|5465.68|5466.28|5465.68|5466.28|5465.68|6
1723708950000|2024-08-15 08:02:30|5466.53|5465.93|5466.4|5465.8|5466.53|5465.93|5466.4|5465.8|15
1723708960000|2024-08-15 08:02:40|5466.28|5465.68|5466.28|5465.68|5466.28|5465.68|5466.03|5465.43|28
1723708970000|2024-08-15 08:02:50|5466.15|5465.55|5466.03|5465.43|5466.15|5465.55|5466.03|5465.43|21
1723708980000|2024-08-15 08:03:00|5466.15|5465.55|5466.03|5465.43|5466.28|5465.68|5466.03|5465.43|18
1723708990000|2024-08-15 08:03:10|5466.28|5465.68|5466.15|5465.55|5466.28|5465.68|5466.03|5465.43|17
1723709000000|2024-08-15 08:03:20|5466.03|5465.43|5466.03|5465.43|5466.15|5465.55|5466.03|5465.43|1
1723709010000|2024-08-15 08:03:30|5466.15|5465.55|5466.03|5465.43|5466.15|5465.55|5466.03|5465.43|20
1723709020000|2024-08-15 08:03:40|5466.15|5465.55|5466.03|5465.43|5466.28|5465.68|5466.03|5465.43|17
1723709030000|2024-08-15 08:03:50|5466.15|5465.55|5466.28|5465.68|5466.28|5465.68|5466.15|5465.55|47
1723709040000|2024-08-15 08:04:00|5466.15|5465.55|5466.28|5465.68|5466.28|5465.68|5465.78|5465.18|51
1723709050000|2024-08-15 08:04:10|5466.03|5465.43|5466.03|5465.43|5466.03|5465.43|5466.03|5465.43|12
1723709060000|2024-08-15 08:04:20|5466.15|5465.55|5466.28|5465.68|5466.28|5465.68|5466.03|5465.43|17
1723709070000|2024-08-15 08:04:30|5466.03|5465.43|5466.03|5465.43|5466.28|5465.68|5465.78|5465.18|36
1723709100000|2024-08-15 08:05:00|5466.15|5465.55|5465.78|5465.18|5466.15|5465.55|5465.78|5465.18|29
1723709110000|2024-08-15 08:05:10|5465.9|5465.3|5465.78|5465.18|5466.03|5465.43|5465.78|5465.18|14
1723709120000|2024-08-15 08:05:20|5465.65|5465.05|5465.65|5465.05|5465.65|5465.05|5465.65|5465.05|17
1723709130000|2024-08-15 08:05:30|5465.78|5465.18|5465.53|5464.93|5465.78|5465.18|5465.53|5464.93|31
1723709140000|2024-08-15 08:05:40|5465.65|5465.05|5465.78|5465.18|5466.03|5465.43|5465.53|5464.93|31
1723709150000|2024-08-15 08:05:50|5466.03|5465.43|5465.78|5465.18|5466.03|5465.43|5465.53|5464.93|62
1723709160000|2024-08-15 08:06:00|5465.53|5464.93|5466.03|5465.43|5466.03|5465.43|5465.53|5464.93|49
1723709170000|2024-08-15 08:06:10|5466.28|5465.68|5466.53|5465.93|5466.53|5465.93|5466.28|5465.68|135
1723709180000|2024-08-15 08:06:20|5466.65|5466.05|5466.78|5466.18|5466.78|5466.18|5466.53|5465.93|48
1723709190000|2024-08-15 08:06:30|5467.03|5466.43|5467.03|5466.43|5467.03|5466.43|5467.03|5466.43|34
1723709200000|2024-08-15 08:06:40|5466.9|5466.3|5466.28|5465.68|5466.9|5466.3|5465.9|5465.3|139
1723709210000|2024-08-15 08:06:50|5466.15|5465.55|5466.53|5465.93|5466.53|5465.93|5466.15|5465.55|29
1723709220000|2024-08-15 08:07:00|5466.78|5466.18|5466.4|5465.8|5466.78|5466.18|5466.28|5465.68|81
1723709230000|2024-08-15 08:07:10|5466.53|5465.93|5466.28|5465.68|5466.53|5465.93|5466.28|5465.68|17
1723709240000|2024-08-15 08:07:20|5466.4|5465.8|5466.53|5465.93|5466.53|5465.93|5466.4|5465.8|33
1723709250000|2024-08-15 08:07:30|5466.4|5465.8|5466.78|5466.18|5466.78|5466.18|5466.4|5465.8|43
1723709260000|2024-08-15 08:07:40|5466.65|5466.05|5466.53|5465.93|5466.65|5466.05|5466.53|5465.93|14
1723709270000|2024-08-15 08:07:50|5466.4|5465.8|5466.78|5466.18|5466.78|5466.18|5466.28|5465.68|34
1723709280000|2024-08-15 08:08:00|5466.9|5466.3|5466.28|5465.68|5466.9|5466.3|5466.28|5465.68|23
1723709290000|2024-08-15 08:08:10|5466.4|5465.8|5466.03|5465.43|5466.4|5465.8|5466.03|5465.43|19
1723709300000|2024-08-15 08:08:20|||||||||9
1723709310000|2024-08-15 08:08:30|5466.15|5465.55|5466.03|5465.43|5466.15|5465.55|5466.03|5465.43|7
1723709320000|2024-08-15 08:08:40|5465.78|5465.18|5465.78|5465.18|5465.78|5465.18|5465.78|5465.18|8
1723709330000|2024-08-15 08:08:50|5465.65|5465.05|5465.78|5465.18|5465.78|5465.18|5465.65|5465.05|25
1723709340000|2024-08-15 08:09:00|5465.9|5465.3|5465.78|5465.18|5465.9|5465.3|5465.78|5465.18|8
1723709350000|2024-08-15 08:09:10|5465.9|5465.3|5465.78|5465.18|5465.9|5465.3|5465.78|5465.18|2
1723709360000|2024-08-15 08:09:20|||||||||1
1723709370000|2024-08-15 08:09:30|5465.53|5464.93|5465.28|5464.68|5465.53|5464.93|5465.28|5464.68|42
1723709380000|2024-08-15 08:09:40|5465.03|5464.43|5464.78|5464.18|5465.03|5464.43|5464.78|5464.18|49
1723709390000|2024-08-15 08:09:50|5464.53|5463.93|5464.53|5463.93|5464.53|5463.93|5464.28|5463.68|27
1723709400000|2024-08-15 08:10:00|5464.4|5463.8|5464.03|5463.43|5464.4|5463.8|5464.03|5463.43|27
1723709410000|2024-08-15 08:10:10|5464.15|5463.55|5464.53|5463.93|5464.53|5463.93|5464.15|5463.55|25
1723709420000|2024-08-15 08:10:20|5464.78|5464.18|5464.28|5463.68|5464.78|5464.18|5464.28|5463.68|50
1723709430000|2024-08-15 08:10:30|5464.15|5463.55|5464.03|5463.43|5464.15|5463.55|5464.03|5463.43|13
1723709440000|2024-08-15 08:10:40|5463.78|5463.18|5464.28|5463.68|5464.28|5463.68|5463.78|5463.18|15
1723709450000|2024-08-15 08:10:50|5464.03|5463.43|5464.28|5463.68|5464.28|5463.68|5464.03|5463.43|12
1723709460000|2024-08-15 08:11:00|||||||||19
1723709470000|2024-08-15 08:11:10|5464.53|5463.93|5464.03|5463.43|5464.65|5464.05|5464.03|5463.43|53
1723709480000|2024-08-15 08:11:20|5464.15|5463.55|5463.78|5463.18|5464.15|5463.55|5463.78|5463.18|9
1723709490000|2024-08-15 08:11:30|5463.9|5463.3|5463.78|5463.18|5464.03|5463.43|5463.78|5463.18|15
1723709500000|2024-08-15 08:11:40|5463.53|5462.93|5463.28|5462.68|5463.53|5462.93|5463.28|5462.68|19
1723709510000|2024-08-15 08:11:50|5463.53|5462.93|5463.53|5462.93|5463.53|5462.93|5463.53|5462.93|27
1723709520000|2024-08-15 08:12:00|5463.4|5462.8|5463.53|5462.93|5463.53|5462.93|5463.28|5462.68|19
1723709530000|2024-08-15 08:12:10|5463.78|5463.18|5464.03|5463.43|5464.03|5463.43|5463.78|5463.18|26
1723709540000|2024-08-15 08:12:20|5463.9|5463.3|5464.03|5463.43|5464.03|5463.43|5463.78|5463.18|8
1723709560000|2024-08-15 08:12:40|5463.78|5463.18|5463.78|5463.18|5463.78|5463.18|5463.78|5463.18|7
1723709570000|2024-08-15 08:12:50|5463.65|5463.05|5463.65|5463.05|5463.65|5463.05|5463.65|5463.05|5
1723709580000|2024-08-15 08:13:00|5463.78|5463.18|5463.78|5463.18|5463.9|5463.3|5463.78|5463.18|31
1723709590000|2024-08-15 08:13:10|5463.9|5463.3|5463.28|5462.68|5464.03|5463.43|5463.28|5462.68|28
1723709600000|2024-08-15 08:13:20|5463.53|5462.93|5463.03|5462.43|5463.53|5462.93|5463.03|5462.43|27
1723709610000|2024-08-15 08:13:30|||||||||13
1723709620000|2024-08-15 08:13:40|5462.78|5462.18|5462.78|5462.18|5462.78|5462.18|5462.78|5462.18|11
1723709630000|2024-08-15 08:13:50|5462.9|5462.3|5462.78|5462.18|5463.03|5462.43|5462.78|5462.18|27
1723709640000|2024-08-15 08:14:00|5462.53|5461.93|5462.53|5461.93|5462.53|5461.93|5462.28|5461.68|53
1723709650000|2024-08-15 08:14:10|5462.4|5461.8|5462.28|5461.68|5462.4|5461.8|5462.28|5461.68|48
1723709660000|2024-08-15 08:14:20|5462.4|5461.8|5462.78|5462.18|5462.78|5462.18|5462.4|5461.8|25
1723709670000|2024-08-15 08:14:30|5463.03|5462.43|5462.78|5462.18|5463.03|5462.43|5462.78|5462.18|22
1723709680000|2024-08-15 08:14:40|5463.03|5462.43|5462.78|5462.18|5463.03|5462.43|5462.78|5462.18|31
1723709690000|2024-08-15 08:14:50|5462.65|5462.05|5462.78|5462.18|5462.78|5462.18|5462.53|5461.93|11
1723709700000|2024-08-15 08:15:00|5462.53|5461.93|5462.53|5461.93|5462.78|5462.18|5462.53|5461.93|47
1723709710000|2024-08-15 08:15:10|5462.4|5461.8|5462.65|5462.05|5462.65|5462.05|5462.28|5461.68|24
1723709720000|2024-08-15 08:15:20|5462.53|5461.93|5462.28|5461.68|5462.53|5461.93|5462.28|5461.68|24
1723709730000|2024-08-15 08:15:30|5462.15|5461.55|5462.15|5461.55|5462.28|5461.68|5462.03|5461.43|28
1723709740000|2024-08-15 08:15:40|5462.28|5461.68|5462.53|5461.93|5462.53|5461.93|5462.15|5461.55|24
1723709750000|2024-08-15 08:15:50|5462.78|5462.18|5463.28|5462.68|5463.28|5462.68|5462.78|5462.18|52
1723709760000|2024-08-15 08:16:00|5463.15|5462.55|5463.28|5462.68|5463.28|5462.68|5463.03|5462.43|19
1723709770000|2024-08-15 08:16:10|5463.53|5462.93|5463.53|5462.93|5463.53|5462.93|5463.03|5462.43|49
1723709780000|2024-08-15 08:16:20|5463.65|5463.05|5463.53|5462.93|5463.78|5463.18|5463.53|5462.93|8
1723709790000|2024-08-15 08:16:30|5463.65|5463.05|5463.78|5463.18|5463.78|5463.18|5463.53|5462.93|3
1723709800000|2024-08-15 08:16:40|5463.65|5463.05|5463.78|5463.18|5463.78|5463.18|5463.65|5463.05|5
1723709810000|2024-08-15 08:16:50|5463.65|5463.05|5463.65|5463.05|5463.65|5463.05|5463.65|5463.05|20
1723709820000|2024-08-15 08:17:00|5463.53|5462.93|5463.78|5463.18|5463.78|5463.18|5463.28|5462.68|93
1723709830000|2024-08-15 08:17:10|5463.65|5463.05|5463.53|5462.93|5463.65|5463.05|5463.28|5462.68|10
1723709850000|2024-08-15 08:17:30|5463.4|5462.8|5463.53|5462.93|5463.53|5462.93|5463.4|5462.8|0
1723709860000|2024-08-15 08:17:40|5463.4|5462.8|5463.4|5462.8|5463.4|5462.8|5463.28|5462.68|34
1723709870000|2024-08-15 08:17:50|5463.53|5462.93|5463.53|5462.93|5463.53|5462.93|5463.28|5462.68|38
1723709880000|2024-08-15 08:18:00|5463.4|5462.8|5463.28|5462.68|5463.53|5462.93|5463.28|5462.68|34
1723709890000|2024-08-15 08:18:10|5463.15|5462.55|5463.28|5462.68|5463.28|5462.68|5463.15|5462.55|9
1723709900000|2024-08-15 08:18:20|5463.03|5462.43|5462.9|5462.3|5463.03|5462.43|5462.9|5462.3|39
1723709910000|2024-08-15 08:18:30|5463.03|5462.43|5462.53|5461.93|5463.03|5462.43|5462.53|5461.93|19
1723709920000|2024-08-15 08:18:40|5462.65|5462.05|5462.78|5462.18|5462.9|5462.3|5462.53|5461.93|29
1723709930000|2024-08-15 08:18:50|5463.03|5462.43|5463.03|5462.43|5463.03|5462.43|5462.9|5462.3|40
1723709940000|2024-08-15 08:19:00|5462.9|5462.3|5462.78|5462.18|5463.03|5462.43|5462.78|5462.18|28
1723709950000|2024-08-15 08:19:10|5462.65|5462.05|5462.28|5461.68|5462.65|5462.05|5462.28|5461.68|17
1723709960000|2024-08-15 08:19:20|5462.03|5461.43|5461.78|5461.18|5462.03|5461.43|5461.78|5461.18|20
1723709970000|2024-08-15 08:19:30|||||||||13
1723709980000|2024-08-15 08:19:40|||||||||7
1723709990000|2024-08-15 08:19:50|5461.9|5461.3|5461.78|5461.18|5462.03|5461.43|5461.78|5461.18|16
1723710000000|2024-08-15 08:20:00|5462.03|5461.43|5462.53|5461.93|5462.53|5461.93|5462.03|5461.43|38
1723710010000|2024-08-15 08:20:10|5462.65|5462.05|5463.03|5462.43|5463.03|5462.43|5462.65|5462.05|51
1723710020000|2024-08-15 08:20:20|5462.9|5462.3|5462.78|5462.18|5463.03|5462.43|5462.65|5462.05|40
1723710030000|2024-08-15 08:20:30|5462.53|5461.93|5462.53|5461.93|5462.53|5461.93|5462.53|5461.93|31
1723710040000|2024-08-15 08:20:40|5462.78|5462.18|5462.78|5462.18|5462.9|5462.3|5462.78|5462.18|19
1723710050000|2024-08-15 08:20:50|5462.9|5462.3|5462.78|5462.18|5462.9|5462.3|5462.78|5462.18|19
1723710060000|2024-08-15 08:21:00|5462.53|5461.93|5462.53|5461.93|5462.53|5461.93|5462.53|5461.93|15
1723710070000|2024-08-15 08:21:10|5462.28|5461.68|5462.28|5461.68|5462.53|5461.93|5462.28|5461.68|24
1723710080000|2024-08-15 08:21:20|5462.4|5461.8|5462.28|5461.68|5462.53|5461.93|5462.28|5461.68|9
1723710090000|2024-08-15 08:21:30|5462.03|5461.43|5462.03|5461.43|5462.03|5461.43|5462.03|5461.43|25
1723710100000|2024-08-15 08:21:40|5462.15|5461.55|5462.03|5461.43|5462.28|5461.68|5462.03|5461.43|11
1723710110000|2024-08-15 08:21:50|5462.15|5461.55|5462.28|5461.68|5462.28|5461.68|5462.15|5461.55|7
1723710120000|2024-08-15 08:22:00|5462.15|5461.55|5461.78|5461.18|5462.15|5461.55|5461.53|5460.93|80
1723710130000|2024-08-15 08:22:10|5461.65|5461.05|5461.78|5461.18|5461.78|5461.18|5461.65|5461.05|14
1723710140000|2024-08-15 08:22:20|||||||||5
1723710150000|2024-08-15 08:22:30|5461.65|5461.05|5461.53|5460.93|5461.65|5461.05|5461.53|5460.93|7
1723710160000|2024-08-15 08:22:40|5461.78|5461.18|5461.78|5461.18|5461.78|5461.18|5461.78|5461.18|23
1723710170000|2024-08-15 08:22:50|5461.65|5461.05|5461.53|5460.93|5461.65|5461.05|5461.53|5460.93|13
1723710180000|2024-08-15 08:23:00|5461.78|5461.18|5461.53|5460.93|5461.78|5461.18|5461.53|5460.93|21
1723710200000|2024-08-15 08:23:20|5461.28|5460.68|5461.53|5460.93|5461.53|5460.93|5461.28|5460.68|9
1723710210000|2024-08-15 08:23:30|5461.28|5460.68|5461.03|5460.43|5461.28|5460.68|5461.03|5460.43|21
1723710220000|2024-08-15 08:23:40|||||||||4
1723710230000|2024-08-15 08:23:50|5460.78|5460.18|5460.53|5459.93|5460.78|5460.18|5460.53|5459.93|24
1723710240000|2024-08-15 08:24:00|5460.65|5460.05|5460.28|5459.68|5460.78|5460.18|5460.28|5459.68|62
1723710250000|2024-08-15 08:24:10|||||||||24
1723710260000|2024-08-15 08:24:20|5460.4|5459.8|5460.28|5459.68|5460.53|5459.93|5460.28|5459.68|29
1723710280000|2024-08-15 08:24:40|5460.4|5459.8|5460.53|5459.93|5460.53|5459.93|5460.4|5459.8|19
1723710290000|2024-08-15 08:24:50|5460.78|5460.18|5461.03|5460.43|5461.03|5460.43|5460.78|5460.18|15
1723710300000|2024-08-15 08:25:00|5461.28|5460.68|5461.28|5460.68|5461.28|5460.68|5461.03|5460.43|16
1723710310000|2024-08-15 08:25:10|5461.15|5460.55|5461.03|5460.43|5461.15|5460.55|5460.78|5460.18|22
1723710320000|2024-08-15 08:25:20|5461.28|5460.68|5461.53|5460.93|5461.53|5460.93|5461.28|5460.68|59
1723710330000|2024-08-15 08:25:30|5461.28|5460.68|5461.28|5460.68|5461.28|5460.68|5461.28|5460.68|9
1723710340000|2024-08-15 08:25:40|5461.03|5460.43|5461.03|5460.43|5461.15|5460.55|5461.03|5460.43|37
1723710350000|2024-08-15 08:25:50|5461.15|5460.55|5461.03|5460.43|5461.15|5460.55|5460.78|5460.18|8
1723710360000|2024-08-15 08:26:00|5460.78|5460.18|5460.53|5459.93|5460.78|5460.18|5460.53|5459.93|14
1723710370000|2024-08-15 08:26:10|||||||||11
1723710380000|2024-08-15 08:26:20|5460.78|5460.18|5460.53|5459.93|5460.78|5460.18|5460.4|5459.8|15
1723710390000|2024-08-15 08:26:30|5460.65|5460.05|5460.53|5459.93|5460.78|5460.18|5460.53|5459.93|13
1723710400000|2024-08-15 08:26:40|5460.65|5460.05|5460.4|5459.8|5460.78|5460.18|5460.28|5459.68|8
1723710410000|2024-08-15 08:26:50|5460.53|5459.93|5460.53|5459.93|5460.53|5459.93|5460.53|5459.93|0
1723710420000|2024-08-15 08:27:00|5460.4|5459.8|5460.53|5459.93|5460.53|5459.93|5460.28|5459.68|18
1723710430000|2024-08-15 08:27:10|5460.65|5460.05|5460.78|5460.18|5460.78|5460.18|5460.53|5459.93|122
1723710440000|2024-08-15 08:27:20|5460.65|5460.05|5461.03|5460.43|5461.03|5460.43|5460.53|5459.93|23
1723710450000|2024-08-15 08:27:30|5460.9|5460.3|5460.78|5460.18|5461.03|5460.43|5460.78|5460.18|13
1723710470000|2024-08-15 08:27:50|5460.53|5459.93|5460.53|5459.93|5460.53|5459.93|5460.53|5459.93|23
1723710480000|2024-08-15 08:28:00|5460.28|5459.68|5459.78|5459.18|5460.28|5459.68|5459.78|5459.18|225
1723710490000|2024-08-15 08:28:10|5459.65|5459.05|5459.53|5458.93|5459.65|5459.05|5459.53|5458.93|60
1723710500000|2024-08-15 08:28:20|5459.65|5459.05|5459.53|5458.93|5459.78|5459.18|5459.53|5458.93|35
1723710510000|2024-08-15 08:28:30|5459.65|5459.05|5459.4|5458.8|5459.65|5459.05|5459.28|5458.68|45
1723710520000|2024-08-15 08:28:40|5459.53|5458.93|5459.28|5458.68|5459.53|5458.93|5459.28|5458.68|3
1723710530000|2024-08-15 08:28:50|5459.4|5458.8|5459.9|5459.3|5460.03|5459.43|5459.4|5458.8|27
1723710540000|2024-08-15 08:29:00|5459.78|5459.18|5459.65|5459.05|5459.78|5459.18|5459.53|5458.93|37
1723710550000|2024-08-15 08:29:10|5459.53|5458.93|5459.53|5458.93|5459.78|5459.18|5459.53|5458.93|45
1723710560000|2024-08-15 08:29:20|5459.4|5458.8|5459.28|5458.68|5459.53|5458.93|5459.28|5458.68|23
1723710570000|2024-08-15 08:29:30|5459.03|5458.43|5459.28|5458.68|5459.28|5458.68|5459.03|5458.43|36
1723710580000|2024-08-15 08:29:40|||||||||14
1723710590000|2024-08-15 08:29:50|5459.03|5458.43|5459.03|5458.43|5459.03|5458.43|5458.9|5458.3|71
1723710600000|2024-08-15 08:30:00|5458.9|5458.3|5459.03|5458.43|5459.15|5458.55|5458.65|5458.05|56
1723710610000|2024-08-15 08:30:10|5459.15|5458.55|5459.03|5458.43|5459.28|5458.68|5459.03|5458.43|7
1723710620000|2024-08-15 08:30:20|5459.4|5458.8|5459.28|5458.68|5459.53|5458.93|5459.03|5458.43|15
1723710630000|2024-08-15 08:30:30|||||||||7
1723710640000|2024-08-15 08:30:40|5459.15|5458.55|5459.15|5458.55|5459.28|5458.68|5459.03|5458.43|16
1723710650000|2024-08-15 08:30:50|5459.03|5458.43|5456.9|5456.3|5459.03|5458.43|5456.9|5456.3|281
1723710660000|2024-08-15 08:31:00|5456.78|5456.18|5456.65|5456.05|5457.03|5456.43|5456.65|5456.05|80
1723710670000|2024-08-15 08:31:10|5456.53|5455.93|5457.03|5456.43|5457.03|5456.43|5456.28|5455.68|69
1723710680000|2024-08-15 08:31:20|5457.28|5456.68|5457.28|5456.68|5457.53|5456.93|5457.15|5456.55|27
1723710690000|2024-08-15 08:31:30|5457.4|5456.8|5457.78|5457.18|5457.78|5457.18|5457.4|5456.8|15
1723710700000|2024-08-15 08:31:40|5457.53|5456.93|5457.53|5456.93|5457.53|5456.93|5457.53|5456.93|49
1723710710000|2024-08-15 08:31:50|5457.65|5457.05|5457.78|5457.18|5457.9|5457.3|5457.65|5457.05|16
1723710720000|2024-08-15 08:32:00|5457.9|5457.3|5458.03|5457.43|5458.53|5457.93|5457.9|5457.3|32
1723710730000|2024-08-15 08:32:10|5458.15|5457.55|5458.15|5457.55|5458.28|5457.68|5458.15|5457.55|19
1723710740000|2024-08-15 08:32:20|5458.03|5457.43|5457.03|5456.43|5458.03|5457.43|5457.03|5456.43|104
1723710750000|2024-08-15 08:32:30|5457.15|5456.55|5457.53|5456.93|5457.65|5457.05|5457.03|5456.43|70
1723710760000|2024-08-15 08:32:40|||||||||4
1723710770000|2024-08-15 08:32:50|5457.28|5456.68|5457.78|5457.18|5457.78|5457.18|5457.28|5456.68|107
1723710780000|2024-08-15 08:33:00|5457.9|5457.3|5458.03|5457.43|5458.03|5457.43|5457.78|5457.18|61
1723710790000|2024-08-15 08:33:10|5458.15|5457.55|5457.53|5456.93|5458.15|5457.55|5457.53|5456.93|41
1723710800000|2024-08-15 08:33:20|5457.28|5456.68|5457.28|5456.68|5457.28|5456.68|5457.28|5456.68|12
1723710810000|2024-08-15 08:33:30|||||||||5
1723710820000|2024-08-15 08:33:40|5457.15|5456.55|5457.53|5456.93|5457.53|5456.93|5457.03|5456.43|41
1723710830000|2024-08-15 08:33:50|5457.28|5456.68|5457.4|5456.8|5457.4|5456.8|5457.28|5456.68|14
1723710840000|2024-08-15 08:34:00|5457.28|5456.68|5457.28|5456.68|5457.4|5456.8|5457.28|5456.68|4
1723710860000|2024-08-15 08:34:20|5457.4|5456.8|5456.78|5456.18|5457.53|5456.93|5456.65|5456.05|47
1723710870000|2024-08-15 08:34:30|5456.28|5455.68|5455.78|5455.18|5456.53|5455.93|5455.78|5455.18|170
1723710880000|2024-08-15 08:34:40|5455.65|5455.05|5455.28|5454.68|5455.65|5455.05|5454.78|5454.18|413
1723710890000|2024-08-15 08:34:50|5455.15|5454.55|5454.28|5453.68|5455.28|5454.68|5454.28|5453.68|134
1723710900000|2024-08-15 08:35:00|5454.53|5453.93|5454.53|5453.93|5454.53|5453.93|5454.4|5453.8|26
1723710910000|2024-08-15 08:35:10|5454.65|5454.05|5454.78|5454.18|5454.9|5454.3|5454.65|5454.05|18
1723710920000|2024-08-15 08:35:20|5454.9|5454.3|5454.28|5453.68|5455.03|5454.43|5454.28|5453.68|41
1723710930000|2024-08-15 08:35:30|5454.03|5453.43|5454.28|5453.68|5454.53|5453.93|5454.03|5453.43|46
1723710940000|2024-08-15 08:35:40|5454.53|5453.93|5454.53|5453.93|5454.53|5453.93|5454.28|5453.68|20
1723710950000|2024-08-15 08:35:50|5454.65|5454.05|5454.28|5453.68|5455.03|5454.43|5454.03|5453.43|93
1723710960000|2024-08-15 08:36:00|5454.53|5453.93|5455.28|5454.68|5455.28|5454.68|5454.53|5453.93|45
1723710970000|2024-08-15 08:36:10|5455.4|5454.8|5455.53|5454.93|5455.53|5454.93|5455.28|5454.68|45
1723710980000|2024-08-15 08:36:20|5455.4|5454.8|5456.03|5455.43|5456.03|5455.43|5455.4|5454.8|47
1723710990000|2024-08-15 08:36:30|5455.53|5454.93|5455.4|5454.8|5455.53|5454.93|5455.28|5454.68|26
1723711000000|2024-08-15 08:36:40|5455.53|5454.93|5455.28|5454.68|5455.53|5454.93|5455.28|5454.68|6
1723711010000|2024-08-15 08:36:50|5455.4|5454.8|5455.28|5454.68|5455.53|5454.93|5455.28|5454.68|18
1723711020000|2024-08-15 08:37:00|5455.03|5454.43|5455.03|5454.43|5455.53|5454.93|5455.03|5454.43|39
1723711040000|2024-08-15 08:37:20|5454.53|5453.93|5454.78|5454.18|5454.78|5454.18|5454.53|5453.93|126
1723711050000|2024-08-15 08:37:30|5455.03|5454.43|5455.28|5454.68|5455.53|5454.93|5455.03|5454.43|100
1723711060000|2024-08-15 08:37:40|5455.03|5454.43|5455.03|5454.43|5455.03|5454.43|5455.03|5454.43|19
1723711070000|2024-08-15 08:37:50|5454.78|5454.18|5454.78|5454.18|5455.03|5454.43|5454.78|5454.18|17
1723711080000|2024-08-15 08:38:00|5454.9|5454.3|5455.03|5454.43|5455.03|5454.43|5454.78|5454.18|21
1723711090000|2024-08-15 08:38:10|5454.78|5454.18|5455.03|5454.43|5455.03|5454.43|5454.78|5454.18|14
1723711100000|2024-08-15 08:38:20|5454.78|5454.18|5455.03|5454.43|5455.03|5454.43|5454.78|5454.18|19
1723711110000|2024-08-15 08:38:30|5454.78|5454.18|5454.78|5454.18|5455.03|5454.43|5454.78|5454.18|7
1723711120000|2024-08-15 08:38:40|||||||||1
1723711130000|2024-08-15 08:38:50|5455.03|5454.43|5455.03|5454.43|5455.03|5454.43|5455.03|5454.43|7
1723711140000|2024-08-15 08:39:00|5455.28|5454.68|5455.78|5455.18|5455.78|5455.18|5455.28|5454.68|24
1723711150000|2024-08-15 08:39:10|5455.65|5455.05|5455.78|5455.18|5456.03|5455.43|5455.65|5455.05|32
1723711160000|2024-08-15 08:39:20|5455.9|5455.3|5456.03|5455.43|5456.03|5455.43|5455.9|5455.3|9
1723711170000|2024-08-15 08:39:30|5455.78|5455.18|5455.53|5454.93|5456.03|5455.43|5455.53|5454.93|34
1723711180000|2024-08-15 08:39:40|5455.65|5455.05|5455.78|5455.18|5455.78|5455.18|5455.65|5455.05|8
1723711190000|2024-08-15 08:39:50|||||||||2
1723711200000|2024-08-15 08:40:00|5456.03|5455.43|5456.78|5456.18|5456.78|5456.18|5456.03|5455.43|46
1723711210000|2024-08-15 08:40:10|5456.65|5456.05|5457.03|5456.43|5457.03|5456.43|5456.65|5456.05|13
1723711220000|2024-08-15 08:40:20|5456.9|5456.3|5457.03|5456.43|5457.03|5456.43|5456.9|5456.3|11
1723711230000|2024-08-15 08:40:30|5456.9|5456.3|5456.78|5456.18|5457.03|5456.43|5456.53|5455.93|79
1723711240000|2024-08-15 08:40:40|5456.9|5456.3|5456.78|5456.18|5457.03|5456.43|5456.53|5455.93|27
1723711250000|2024-08-15 08:40:50|5456.9|5456.3|5456.78|5456.18|5456.9|5456.3|5456.78|5456.18|13
1723711260000|2024-08-15 08:41:00|5456.65|5456.05|5456.53|5455.93|5456.65|5456.05|5456.53|5455.93|20
1723711270000|2024-08-15 08:41:10|5456.65|5456.05|5457.03|5456.43|5457.03|5456.43|5456.65|5456.05|13
1723711280000|2024-08-15 08:41:20|5456.78|5456.18|5456.78|5456.18|5456.78|5456.18|5456.78|5456.18|15
1723711290000|2024-08-15 08:41:30|5456.53|5455.93|5456.78|5456.18|5457.03|5456.43|5456.53|5455.93|34
1723711300000|2024-08-15 08:41:40|5456.65|5456.05|5456.53|5455.93|5456.65|5456.05|5456.53|5455.93|19
1723711310000|2024-08-15 08:41:50|5456.4|5455.8|5456.28|5455.68|5456.53|5455.93|5456.28|5455.68|12
1723711320000|2024-08-15 08:42:00|5456.4|5455.8|5456.28|5455.68|5456.53|5455.93|5456.28|5455.68|16
1723711330000|2024-08-15 08:42:10|5456.4|5455.8|5456.53|5455.93|5456.53|5455.93|5456.28|5455.68|30
1723711340000|2024-08-15 08:42:20|5456.65|5456.05|5456.53|5455.93|5456.65|5456.05|5456.53|5455.93|1
1723711350000|2024-08-15 08:42:30|5456.65|5456.05|5457.03|5456.43|5457.03|5456.43|5456.53|5455.93|25
1723711360000|2024-08-15 08:42:40|||||||||24
1723711370000|2024-08-15 08:42:50|5457.15|5456.55|5457.03|5456.43|5457.28|5456.68|5457.03|5456.43|27
1723711380000|2024-08-15 08:43:00|5457.15|5456.55|5456.28|5455.68|5457.28|5456.68|5456.28|5455.68|79
1723711390000|2024-08-15 08:43:10|5456.4|5455.8|5456.78|5456.18|5457.03|5456.43|5456.4|5455.8|25
1723711400000|2024-08-15 08:43:20|5456.9|5456.3|5457.03|5456.43|5457.03|5456.43|5456.78|5456.18|5
1723711410000|2024-08-15 08:43:30|5456.9|5456.3|5457.28|5456.68|5457.28|5456.68|5456.78|5456.18|17
1723711420000|2024-08-15 08:43:40|||||||||15
1723711430000|2024-08-15 08:43:50|5457.4|5456.8|5457.53|5456.93|5457.53|5456.93|5457.28|5456.68|22
1723711440000|2024-08-15 08:44:00|5457.4|5456.8|5457.78|5457.18|5457.78|5457.18|5457.4|5456.8|36
1723711450000|2024-08-15 08:44:10|5457.9|5457.3|5458.03|5457.43|5458.03|5457.43|5457.9|5457.3|19
1723711460000|2024-08-15 08:44:20|5457.9|5457.3|5458.03|5457.43|5458.03|5457.43|5457.78|5457.18|20
1723711470000|2024-08-15 08:44:30|5457.9|5457.3|5457.78|5457.18|5458.03|5457.43|5457.78|5457.18|27
1723711480000|2024-08-15 08:44:40|5457.9|5457.3|5457.9|5457.3|5457.9|5457.3|5457.9|5457.3|15
1723711490000|2024-08-15 08:44:50|5458.03|5457.43|5458.03|5457.43|5458.03|5457.43|5457.78|5457.18|32
1723711500000|2024-08-15 08:45:00|5458.15|5457.55|5458.28|5457.68|5458.28|5457.68|5458.15|5457.55|46
1723711510000|2024-08-15 08:45:10|||||||||6
1723711520000|2024-08-15 08:45:20|||||||||2
1723711530000|2024-08-15 08:45:30|5458.53|5457.93|5458.78|5458.18|5458.78|5458.18|5458.53|5457.93|25
1723711540000|2024-08-15 08:45:40|5458.9|5458.3|5459.53|5458.93|5459.53|5458.93|5458.9|5458.3|70
1723711550000|2024-08-15 08:45:50|5459.65|5459.05|5459.28|5458.68|5459.78|5459.18|5459.28|5458.68|56
1723711560000|2024-08-15 08:46:00|5459.4|5458.8|5459.53|5458.93|5459.78|5459.18|5459.4|5458.8|30
1723711570000|2024-08-15 08:46:10|5459.28|5458.68|5459.03|5458.43|5459.28|5458.68|5459.03|5458.43|34
1723711580000|2024-08-15 08:46:20|5459.15|5458.55|5459.28|5458.68|5459.28|5458.68|5459.15|5458.55|7
1723711590000|2024-08-15 08:46:30|5459.53|5458.93|5459.28|5458.68|5459.53|5458.93|5459.28|5458.68|22
1723711600000|2024-08-15 08:46:40|5459.15|5458.55|5459.28|5458.68|5459.28|5458.68|5459.15|5458.55|10
1723711610000|2024-08-15 08:46:50|5459.15|5458.55|5459.53|5458.93|5459.53|5458.93|5459.15|5458.55|49
1723711620000|2024-08-15 08:47:00|5459.28|5458.68|5459.28|5458.68|5459.28|5458.68|5459.15|5458.55|12
1723711630000|2024-08-15 08:47:10|5459.15|5458.55|5459.28|5458.68|5459.28|5458.68|5459.15|5458.55|12
1723711640000|2024-08-15 08:47:20|5459.4|5458.8|5459.53|5458.93|5459.78|5459.18|5459.4|5458.8|13
1723711650000|2024-08-15 08:47:30|||||||||1
1723711660000|2024-08-15 08:47:40|5459.78|5459.18|5459.78|5459.18|5459.78|5459.18|5459.78|5459.18|4
1723711670000|2024-08-15 08:47:50|5459.65|5459.05|5459.53|5458.93|5459.65|5459.05|5459.53|5458.93|24
1723711680000|2024-08-15 08:48:00|5459.4|5458.8|5459.53|5458.93|5459.53|5458.93|5459.28|5458.68|14
1723711690000|2024-08-15 08:48:10|5459.4|5458.8|5459.53|5458.93|5459.53|5458.93|5459.28|5458.68|7
1723711700000|2024-08-15 08:48:20|5459.28|5458.68|5459.53|5458.93|5459.53|5458.93|5459.28|5458.68|38
1723711710000|2024-08-15 08:48:30|5459.28|5458.68|5459.28|5458.68|5459.28|5458.68|5459.28|5458.68|10
1723711720000|2024-08-15 08:48:40|||||||||4
1723711730000|2024-08-15 08:48:50|5459.15|5458.55|5459.03|5458.43|5459.15|5458.55|5459.03|5458.43|43
1723711740000|2024-08-15 08:49:00|5459.28|5458.68|5459.28|5458.68|5459.28|5458.68|5459.28|5458.68|13
1723711750000|2024-08-15 08:49:10|5459.15|5458.55|5459.03|5458.43|5459.15|5458.55|5459.03|5458.43|9
1723711760000|2024-08-15 08:49:20|5458.9|5458.3|5458.9|5458.3|5458.9|5458.3|5458.9|5458.3|10
1723711770000|2024-08-15 08:49:30|5458.78|5458.18|5458.78|5458.18|5459.03|5458.43|5458.78|5458.18|19
1723711780000|2024-08-15 08:49:40|5459.03|5458.43|5459.03|5458.43|5459.03|5458.43|5459.03|5458.43|11
1723711790000|2024-08-15 08:49:50|5459.15|5458.55|5458.53|5457.93|5459.28|5458.68|5458.53|5457.93|38
1723711800000|2024-08-15 08:50:00|5458.78|5458.18|5458.53|5457.93|5458.78|5458.18|5458.28|5457.68|37
1723711810000|2024-08-15 08:50:10|5458.4|5457.8|5458.53|5457.93|5458.53|5457.93|5458.28|5457.68|31
1723711820000|2024-08-15 08:50:20|5458.4|5457.8|5458.53|5457.93|5458.53|5457.93|5458.28|5457.68|12
1723711830000|2024-08-15 08:50:30|5458.65|5458.05|5458.4|5457.8|5458.65|5458.05|5458.4|5457.8|13
1723711840000|2024-08-15 08:50:40|5458.53|5457.93|5458.28|5457.68|5458.53|5457.93|5458.28|5457.68|1
1723711860000|2024-08-15 08:51:00|5458.4|5457.8|5458.4|5457.8|5458.53|5457.93|5458.28|5457.68|18
1723711870000|2024-08-15 08:51:10|5458.28|5457.68|5458.03|5457.43|5458.28|5457.68|5457.78|5457.18|29
1723711890000|2024-08-15 08:51:30|5458.15|5457.55|5458.03|5457.43|5458.28|5457.68|5458.03|5457.43|24
1723711900000|2024-08-15 08:51:40|5457.78|5457.18|5457.78|5457.18|5457.9|5457.3|5457.78|5457.18|37
1723711910000|2024-08-15 08:51:50|5457.9|5457.3|5457.78|5457.18|5458.03|5457.43|5457.78|5457.18|26
1723711920000|2024-08-15 08:52:00|5458.03|5457.43|5457.78|5457.18|5458.03|5457.43|5457.78|5457.18|19
1723711940000|2024-08-15 08:52:20|5457.9|5457.3|5457.9|5457.3|5457.9|5457.3|5457.9|5457.3|8
1723711950000|2024-08-15 08:52:30|5458.03|5457.43|5458.53|5457.93|5458.53|5457.93|5457.78|5457.18|23
1723711960000|2024-08-15 08:52:40|5458.65|5458.05|5458.65|5458.05|5458.65|5458.05|5458.53|5457.93|12
1723711970000|2024-08-15 08:52:50|5458.78|5458.18|5458.53|5457.93|5458.78|5458.18|5458.53|5457.93|0
1723711990000|2024-08-15 08:53:10|5458.65|5458.05|5458.53|5457.93|5458.65|5458.05|5458.53|5457.93|17
1723712000000|2024-08-15 08:53:20|5458.65|5458.05|5458.53|5457.93|5458.65|5458.05|5458.53|5457.93|35
1723712010000|2024-08-15 08:53:30|5458.65|5458.05|5458.78|5458.18|5458.78|5458.18|5458.65|5458.05|4
1723712020000|2024-08-15 08:53:40|5459.03|5458.43|5458.78|5458.18|5459.03|5458.43|5458.78|5458.18|62
1723712030000|2024-08-15 08:53:50|5458.65|5458.05|5458.53|5457.93|5458.65|5458.05|5458.53|5457.93|31
1723712040000|2024-08-15 08:54:00|5458.65|5458.05|5458.78|5458.18|5458.78|5458.18|5458.65|5458.05|6
1723712070000|2024-08-15 08:54:30|||||||||1
1723712080000|2024-08-15 08:54:40|||||||||1
1723712090000|2024-08-15 08:54:50|5458.9|5458.3|5458.65|5458.05|5458.9|5458.3|5458.53|5457.93|33
1723712100000|2024-08-15 08:55:00|5458.78|5458.18|5458.78|5458.18|5458.78|5458.18|5458.53|5457.93|4
1723712110000|2024-08-15 08:55:10|5458.9|5458.3|5458.78|5458.18|5458.9|5458.3|5458.78|5458.18|0
1723712120000|2024-08-15 08:55:20|5458.65|5458.05|5458.78|5458.18|5458.78|5458.18|5458.65|5458.05|12
1723712130000|2024-08-15 08:55:30|5459.03|5458.43|5459.03|5458.43|5459.03|5458.43|5459.03|5458.43|18
1723712140000|2024-08-15 08:55:40|5459.28|5458.68|5459.03|5458.43|5459.28|5458.68|5459.03|5458.43|30
1723712150000|2024-08-15 08:55:50|5459.15|5458.55|5459.53|5458.93|5459.78|5459.18|5459.15|5458.55|28
1723712160000|2024-08-15 08:56:00|5459.28|5458.68|5459.53|5458.93|5459.78|5459.18|5459.28|5458.68|35
1723712170000|2024-08-15 08:56:10|5459.65|5459.05|5459.78|5459.18|5459.78|5459.18|5459.53|5458.93|26
1723712190000|2024-08-15 08:56:30|5460.03|5459.43|5460.03|5459.43|5460.03|5459.43|5460.03|5459.43|17
1723712200000|2024-08-15 08:56:40|5459.9|5459.3|5459.65|5459.05|5459.9|5459.3|5459.53|5458.93|15
1723712210000|2024-08-15 08:56:50|5459.78|5459.18|5459.28|5458.68|5459.78|5459.18|5459.28|5458.68|27
1723712220000|2024-08-15 08:57:00|||||||||2
1723712230000|2024-08-15 08:57:10|5459.15|5458.55|5458.53|5457.93|5459.15|5458.55|5458.53|5457.93|36
1723712240000|2024-08-15 08:57:20|5458.4|5457.8|5458.15|5457.55|5458.53|5457.93|5458.15|5457.55|32
1723712250000|2024-08-15 08:57:30|5458.03|5457.43|5457.9|5457.3|5458.15|5457.55|5457.78|5457.18|64
1723712260000|2024-08-15 08:57:40|5457.78|5457.18|5458.03|5457.43|5458.03|5457.43|5457.78|5457.18|20
1723712270000|2024-08-15 08:57:50|5458.15|5457.55|5457.78|5457.18|5458.28|5457.68|5457.78|5457.18|12
1723712280000|2024-08-15 08:58:00|5457.9|5457.3|5458.03|5457.43|5458.03|5457.43|5457.9|5457.3|32
1723712290000|2024-08-15 08:58:10|5458.28|5457.68|5458.28|5457.68|5458.28|5457.68|5458.28|5457.68|9
1723712310000|2024-08-15 08:58:30|||||||||1
1723712330000|2024-08-15 08:58:50|5458.15|5457.55|5458.03|5457.43|5458.15|5457.55|5458.03|5457.43|10
1723712340000|2024-08-15 08:59:00|5458.28|5457.68|5458.53|5457.93|5458.53|5457.93|5458.28|5457.68|5
1723712350000|2024-08-15 08:59:10|5458.28|5457.68|5458.28|5457.68|5458.53|5457.93|5458.28|5457.68|15
1723712360000|2024-08-15 08:59:20|||||||||7
1723712370000|2024-08-15 08:59:30|5458.4|5457.8|5458.78|5458.18|5458.78|5458.18|5458.4|5457.8|22
1723712380000|2024-08-15 08:59:40|5458.65|5458.05|5458.53|5457.93|5458.65|5458.05|5458.53|5457.93|20
1723712390000|2024-08-15 08:59:50|||||||||3
1723712400000|2024-08-15 09:00:00|5458.4|5457.8|5458.28|5457.68|5458.78|5458.18|5458.15|5457.55|65
1723712410000|2024-08-15 09:00:10|5458.4|5457.8|5458.28|5457.68|5458.53|5457.93|5458.28|5457.68|5
1723712420000|2024-08-15 09:00:20|5458.15|5457.55|5458.28|5457.68|5458.28|5457.68|5458.03|5457.43|21
1723712430000|2024-08-15 09:00:30|5458.53|5457.93|5458.53|5457.93|5458.78|5458.18|5458.53|5457.93|12
1723712440000|2024-08-15 09:00:40|5458.78|5458.18|5458.78|5458.18|5458.9|5458.3|5458.78|5458.18|1
1723712450000|2024-08-15 09:00:50|5458.65|5458.05|5458.78|5458.18|5458.78|5458.18|5458.53|5457.93|27
1723712460000|2024-08-15 09:01:00|5459.03|5458.43|5458.9|5458.3|5459.03|5458.43|5458.78|5458.18|7
1723712470000|2024-08-15 09:01:10|5458.78|5458.18|5458.28|5457.68|5458.78|5458.18|5458.28|5457.68|17
1723712480000|2024-08-15 09:01:20|5458.4|5457.8|5458.53|5457.93|5458.53|5457.93|5458.28|5457.68|7
1723712500000|2024-08-15 09:01:40|5458.65|5458.05|5458.9|5458.3|5458.9|5458.3|5458.65|5458.05|14
1723712510000|2024-08-15 09:01:50|5458.78|5458.18|5458.78|5458.18|5458.9|5458.3|5458.78|5458.18|1
1723712520000|2024-08-15 09:02:00|5458.65|5458.05|5458.9|5458.3|5458.9|5458.3|5458.65|5458.05|5
1723712530000|2024-08-15 09:02:10|5459.03|5458.43|5458.9|5458.3|5459.03|5458.43|5458.78|5458.18|10
1723712540000|2024-08-15 09:02:20|5459.03|5458.43|5459.03|5458.43|5459.03|5458.43|5458.78|5458.18|14
1723712550000|2024-08-15 09:02:30|5459.28|5458.68|5459.03|5458.43|5459.28|5458.68|5459.03|5458.43|35
1723712560000|2024-08-15 09:02:40|5459.15|5458.55|5459.03|5458.43|5459.15|5458.55|5459.03|5458.43|2
1723712580000|2024-08-15 09:03:00|5459.28|5458.68|5459.53|5458.93|5459.53|5458.93|5459.28|5458.68|56
1723712590000|2024-08-15 09:03:10|5459.28|5458.68|5459.03|5458.43|5459.4|5458.8|5459.03|5458.43|35
1723712600000|2024-08-15 09:03:20|5458.9|5458.3|5458.9|5458.3|5459.03|5458.43|5458.9|5458.3|16
1723712610000|2024-08-15 09:03:30|5459.03|5458.43|5458.9|5458.3|5459.03|5458.43|5458.78|5458.18|14
1723712620000|2024-08-15 09:03:40|5458.78|5458.18|5458.78|5458.18|5459.03|5458.43|5458.78|5458.18|20
1723712630000|2024-08-15 09:03:50|||||||||4
1723712640000|2024-08-15 09:04:00|5458.9|5458.3|5459.03|5458.43|5459.03|5458.43|5458.9|5458.3|7
1723712650000|2024-08-15 09:04:10|5458.9|5458.3|5458.78|5458.18|5458.9|5458.3|5458.78|5458.18|0
1723712660000|2024-08-15 09:04:20|5458.9|5458.3|5458.78|5458.18|5458.9|5458.3|5458.78|5458.18|8
1723712670000|2024-08-15 09:04:30|5458.9|5458.3|5458.9|5458.3|5458.9|5458.3|5458.9|5458.3|2
1723712680000|2024-08-15 09:04:40|5459.03|5458.43|5458.78|5458.18|5459.03|5458.43|5458.78|5458.18|9
1723712690000|2024-08-15 09:04:50|||||||||2
1723712700000|2024-08-15 09:05:00|5458.9|5458.3|5458.78|5458.18|5459.03|5458.43|5458.78|5458.18|12
1723712710000|2024-08-15 09:05:10|5458.53|5457.93|5458.78|5458.18|5458.78|5458.18|5458.53|5457.93|17
1723712720000|2024-08-15 09:05:20|||||||||1
1723712730000|2024-08-15 09:05:30|5458.9|5458.3|5458.78|5458.18|5459.03|5458.43|5458.78|5458.18|34
1723712740000|2024-08-15 09:05:40|5458.65|5458.05|5457.9|5457.3|5458.78|5458.18|5457.78|5457.18|34
1723712750000|2024-08-15 09:05:50|5457.78|5457.18|5458.03|5457.43|5458.03|5457.43|5457.78|5457.18|7
1723712760000|2024-08-15 09:06:00|5458.28|5457.68|5458.28|5457.68|5458.28|5457.68|5458.28|5457.68|26
1723712770000|2024-08-15 09:06:10|5458.03|5457.43|5458.03|5457.43|5458.03|5457.43|5458.03|5457.43|19
1723712780000|2024-08-15 09:06:20|5457.78|5457.18|5457.78|5457.18|5457.78|5457.18|5457.78|5457.18|4
1723712790000|2024-08-15 09:06:30|5457.65|5457.05|5457.53|5456.93|5457.65|5457.05|5457.53|5456.93|38
1723712800000|2024-08-15 09:06:40|5457.78|5457.18|5457.78|5457.18|5457.78|5457.18|5457.78|5457.18|34
1723712810000|2024-08-15 09:06:50|5458.03|5457.43|5458.03|5457.43|5458.03|5457.43|5458.03|5457.43|26
1723712820000|2024-08-15 09:07:00|5458.28|5457.68|5458.28|5457.68|5458.53|5457.93|5458.28|5457.68|50
1723712830000|2024-08-15 09:07:10|5458.4|5457.8|5458.53|5457.93|5458.65|5458.05|5458.28|5457.68|61
1723712840000|2024-08-15 09:07:20|5458.78|5458.18|5458.78|5458.18|5458.78|5458.18|5458.78|5458.18|14
1723712850000|2024-08-15 09:07:30|5458.9|5458.3|5458.78|5458.18|5458.9|5458.3|5458.78|5458.18|8
1723712870000|2024-08-15 09:07:50|5458.9|5458.3|5458.28|5457.68|5459.03|5458.43|5458.28|5457.68|94
1723712880000|2024-08-15 09:08:00|5458.53|5457.93|5458.28|5457.68|5458.53|5457.93|5458.28|5457.68|10
1723712890000|2024-08-15 09:08:10|5458.15|5457.55|5458.03|5457.43|5458.15|5457.55|5458.03|5457.43|17
1723712900000|2024-08-15 09:08:20|5458.15|5457.55|5458.53|5457.93|5458.53|5457.93|5458.15|5457.55|39
1723712910000|2024-08-15 09:08:30|5458.28|5457.68|5458.28|5457.68|5458.28|5457.68|5458.28|5457.68|26
1723712920000|2024-08-15 09:08:40|5458.53|5457.93|5458.78|5458.18|5458.78|5458.18|5458.53|5457.93|17
1723712930000|2024-08-15 09:08:50|5458.65|5458.05|5458.53|5457.93|5458.78|5458.18|5458.53|5457.93|40
1723712940000|2024-08-15 09:09:00|5458.65|5458.05|5459.03|5458.43|5459.03|5458.43|5458.53|5457.93|35
1723712950000|2024-08-15 09:09:10|5458.9|5458.3|5458.78|5458.18|5458.9|5458.3|5458.78|5458.18|22
1723712960000|2024-08-15 09:09:20|5458.9|5458.3|5459.03|5458.43|5459.03|5458.43|5458.9|5458.3|4
1723712970000|2024-08-15 09:09:30|5458.9|5458.3|5458.28|5457.68|5458.9|5458.3|5458.28|5457.68|8
1723712980000|2024-08-15 09:09:40|5458.53|5457.93|5458.53|5457.93|5458.53|5457.93|5458.53|5457.93|27
1723712990000|2024-08-15 09:09:50|5458.65|5458.05|5458.53|5457.93|5458.65|5458.05|5458.53|5457.93|6
1723713000000|2024-08-15 09:10:00|5458.78|5458.18|5458.78|5458.18|5458.78|5458.18|5458.78|5458.18|19
1723713010000|2024-08-15 09:10:10|5458.9|5458.3|5459.03|5458.43|5459.03|5458.43|5458.9|5458.3|37
1723713020000|2024-08-15 09:10:20|5459.15|5458.55|5459.03|5458.43|5459.28|5458.68|5459.03|5458.43|18
1723713030000|2024-08-15 09:10:30|5459.15|5458.55|5459.53|5458.93|5459.53|5458.93|5459.15|5458.55|44
1723713040000|2024-08-15 09:10:40|5459.28|5458.68|5459.53|5458.93|5459.53|5458.93|5459.28|5458.68|25
1723713050000|2024-08-15 09:10:50|5459.4|5458.8|5459.4|5458.8|5459.53|5458.93|5459.28|5458.68|10
1723713060000|2024-08-15 09:11:00|5459.28|5458.68|5459.53|5458.93|5459.53|5458.93|5459.28|5458.68|7
1723713070000|2024-08-15 09:11:10|5459.78|5459.18|5459.78|5459.18|5460.03|5459.43|5459.78|5459.18|35
1723713080000|2024-08-15 09:11:20|5459.9|5459.3|5460.03|5459.43|5460.03|5459.43|5459.9|5459.3|11
1723713090000|2024-08-15 09:11:30|5459.9|5459.3|5459.78|5459.18|5459.9|5459.3|5459.78|5459.18|6
1723713120000|2024-08-15 09:12:00|5459.65|5459.05|5459.78|5459.18|5459.78|5459.18|5459.28|5458.68|50
1723713140000|2024-08-15 09:12:20|5460.28|5459.68|5460.03|5459.43|5460.28|5459.68|5460.03|5459.43|78
1723713150000|2024-08-15 09:12:30|5460.15|5459.55|5460.53|5459.93|5460.53|5459.93|5460.15|5459.55|15
1723713160000|2024-08-15 09:12:40|5460.4|5459.8|5460.03|5459.43|5460.53|5459.93|5459.9|5459.3|46
1723713170000|2024-08-15 09:12:50|5459.9|5459.3|5459.53|5458.93|5459.9|5459.3|5459.53|5458.93|13
1723713180000|2024-08-15 09:13:00|5459.65|5459.05|5459.78|5459.18|5459.78|5459.18|5459.65|5459.05|16
1723713190000|2024-08-15 09:13:10|5459.9|5459.3|5459.78|5459.18|5459.9|5459.3|5459.78|5459.18|21
1723713200000|2024-08-15 09:13:20|5459.9|5459.3|5460.03|5459.43|5460.03|5459.43|5459.9|5459.3|10
1723713210000|2024-08-15 09:13:30|||||||||1
1723713220000|2024-08-15 09:13:40|5459.78|5459.18|5460.03|5459.43|5460.03|5459.43|5459.78|5459.18|5
1723713230000|2024-08-15 09:13:50|5460.15|5459.55|5459.78|5459.18|5460.15|5459.55|5459.78|5459.18|39
1723713240000|2024-08-15 09:14:00|5459.9|5459.3|5459.78|5459.18|5460.03|5459.43|5459.78|5459.18|39
1723713250000|2024-08-15 09:14:10|5460.03|5459.43|5460.03|5459.43|5460.03|5459.43|5459.78|5459.18|27
1723713260000|2024-08-15 09:14:20|||||||||22
1723713270000|2024-08-15 09:14:30|5459.9|5459.3|5460.03|5459.43|5460.03|5459.43|5459.9|5459.3|5
1723713290000|2024-08-15 09:14:50|5460.28|5459.68|5460.03|5459.43|5460.28|5459.68|5460.03|5459.43|13
1723713300000|2024-08-15 09:15:00|||||||||2
1723713310000|2024-08-15 09:15:10|5460.15|5459.55|5459.53|5458.93|5460.28|5459.68|5459.53|5458.93|26
1723713320000|2024-08-15 09:15:20|5459.78|5459.18|5459.78|5459.18|5459.78|5459.18|5459.78|5459.18|9
1723713330000|2024-08-15 09:15:30|||||||||3
1723713340000|2024-08-15 09:15:40|5459.65|5459.05|5459.78|5459.18|5459.78|5459.18|5459.65|5459.05|50
1723713350000|2024-08-15 09:15:50|5459.65|5459.05|5459.78|5459.18|5459.78|5459.18|5459.65|5459.05|6
1723713360000|2024-08-15 09:16:00|5459.65|5459.05|5460.03|5459.43|5460.03|5459.43|5459.65|5459.05|6
1723713370000|2024-08-15 09:16:10|5459.9|5459.3|5459.78|5459.18|5460.03|5459.43|5459.78|5459.18|22
1723713380000|2024-08-15 09:16:20|||||||||5
1723713390000|2024-08-15 09:16:30|5459.53|5458.93|5459.53|5458.93|5459.53|5458.93|5459.53|5458.93|1
1723713400000|2024-08-15 09:16:40|5459.65|5459.05|5459.4|5458.8|5459.65|5459.05|5459.28|5458.68|23
1723713410000|2024-08-15 09:16:50|5459.53|5458.93|5459.53|5458.93|5459.53|5458.93|5459.53|5458.93|1
1723713420000|2024-08-15 09:17:00|5459.65|5459.05|5459.78|5459.18|5459.78|5459.18|5459.53|5458.93|10
1723713450000|2024-08-15 09:17:30|5459.53|5458.93|5459.53|5458.93|5459.53|5458.93|5459.4|5458.8|12
1723713460000|2024-08-15 09:17:40|5459.4|5458.8|5459.03|5458.43|5459.4|5458.8|5459.03|5458.43|6
1723713480000|2024-08-15 09:18:00|5459.15|5458.55|5459.15|5458.55|5459.15|5458.55|5459.15|5458.55|6
1723713490000|2024-08-15 09:18:10|5459.03|5458.43|5459.03|5458.43|5459.03|5458.43|5459.03|5458.43|0
1723713500000|2024-08-15 09:18:20|5458.9|5458.3|5459.28|5458.68|5459.28|5458.68|5458.9|5458.3|28
1723713510000|2024-08-15 09:18:30|5459.03|5458.43|5459.03|5458.43|5459.03|5458.43|5459.03|5458.43|7
1723713530000|2024-08-15 09:18:50|5459.15|5458.55|5459.53|5458.93|5459.53|5458.93|5459.15|5458.55|7
1723713540000|2024-08-15 09:19:00|5459.4|5458.8|5459.53|5458.93|5459.53|5458.93|5459.4|5458.8|4
1723713550000|2024-08-15 09:19:10|5459.65|5459.05|5459.53|5458.93|5459.78|5459.18|5459.53|5458.93|7
1723713570000|2024-08-15 09:19:30|||||||||7
1723713580000|2024-08-15 09:19:40|5459.65|5459.05|5459.53|5458.93|5459.65|5459.05|5459.53|5458.93|23
1723713590000|2024-08-15 09:19:50|5459.65|5459.05|5459.78|5459.18|5459.78|5459.18|5459.65|5459.05|3
1723713600000|2024-08-15 09:20:00|5460.03|5459.43|5460.03|5459.43|5460.03|5459.43|5460.03|5459.43|22
1723713610000|2024-08-15 09:20:10|5460.15|5459.55|5460.03|5459.43|5460.15|5459.55|5460.03|5459.43|14
1723713620000|2024-08-15 09:20:20|5460.15|5459.55|5460.53|5459.93|5460.53|5459.93|5460.03|5459.43|19
1723713630000|2024-08-15 09:20:30|5460.4|5459.8|5460.9|5460.3|5461.03|5460.43|5460.4|5459.8|94
1723713640000|2024-08-15 09:20:40|5460.78|5460.18|5460.65|5460.05|5460.78|5460.18|5460.65|5460.05|26
1723713650000|2024-08-15 09:20:50|5460.78|5460.18|5460.28|5459.68|5460.78|5460.18|5460.28|5459.68|36
1723713660000|2024-08-15 09:21:00|5460.53|5459.93|5460.53|5459.93|5460.53|5459.93|5460.28|5459.68|35
1723713680000|2024-08-15 09:21:20|5460.65|5460.05|5460.53|5459.93|5460.78|5460.18|5460.53|5459.93|39
1723713690000|2024-08-15 09:21:30|5460.78|5460.18|5460.78|5460.18|5460.78|5460.18|5460.65|5460.05|5
1723713700000|2024-08-15 09:21:40|5461.03|5460.43|5461.03|5460.43|5461.03|5460.43|5461.03|5460.43|19
1723713710000|2024-08-15 09:21:50|5460.78|5460.18|5460.78|5460.18|5460.78|5460.18|5460.78|5460.18|55
1723713730000|2024-08-15 09:22:10|||||||||15
1723713740000|2024-08-15 09:22:20|||||||||1
1723713760000|2024-08-15 09:22:40|||||||||1
1723713780000|2024-08-15 09:23:00|5460.65|5460.05|5460.53|5459.93|5460.65|5460.05|5460.53|5459.93|50
1723713790000|2024-08-15 09:23:10|||||||||3
1723713810000|2024-08-15 09:23:30|||||||||2
1723713840000|2024-08-15 09:24:00|||||||||2
1723713850000|2024-08-15 09:24:10|5460.65|5460.05|5460.53|5459.93|5460.78|5460.18|5460.53|5459.93|15
1723713860000|2024-08-15 09:24:20|5460.4|5459.8|5460.4|5459.8|5460.53|5459.93|5460.4|5459.8|17
1723713870000|2024-08-15 09:24:30|5460.28|5459.68|5460.28|5459.68|5460.28|5459.68|5460.28|5459.68|8
1723713880000|2024-08-15 09:24:40|||||||||1
1723713890000|2024-08-15 09:24:50|5460.03|5459.43|5460.03|5459.43|5460.03|5459.43|5460.03|5459.43|8
1723713900000|2024-08-15 09:25:00|||||||||3
1723713910000|2024-08-15 09:25:10|5460.28|5459.68|5460.03|5459.43|5460.28|5459.68|5460.03|5459.43|15
1723713920000|2024-08-15 09:25:20|5460.28|5459.68|5460.28|5459.68|5460.28|5459.68|5460.28|5459.68|5
1723713950000|2024-08-15 09:25:50|5460.15|5459.55|5460.03|5459.43|5460.15|5459.55|5460.03|5459.43|3
1723713960000|2024-08-15 09:26:00|5459.9|5459.3|5459.9|5459.3|5459.9|5459.3|5459.9|5459.3|6
1723713970000|2024-08-15 09:26:10|5460.03|5459.43|5460.03|5459.43|5460.03|5459.43|5459.9|5459.3|0
1723713980000|2024-08-15 09:26:20|5459.9|5459.3|5459.9|5459.3|5460.03|5459.43|5459.9|5459.3|2
1723713990000|2024-08-15 09:26:30|5460.03|5459.43|5459.78|5459.18|5460.03|5459.43|5459.78|5459.18|0
1723714000000|2024-08-15 09:26:40|5459.65|5459.05|5459.53|5458.93|5459.78|5459.18|5459.53|5458.93|3
1723714010000|2024-08-15 09:26:50|5459.78|5459.18|5459.53|5458.93|5459.78|5459.18|5459.53|5458.93|19
1723714020000|2024-08-15 09:27:00|5459.65|5459.05|5460.03|5459.43|5460.03|5459.43|5459.28|5458.68|57
1723714030000|2024-08-15 09:27:10|5459.9|5459.3|5459.9|5459.3|5459.9|5459.3|5459.9|5459.3|0
1723714040000|2024-08-15 09:27:20|5459.78|5459.18|5460.03|5459.43|5460.03|5459.43|5459.78|5459.18|15
1723714050000|2024-08-15 09:27:30|5459.9|5459.3|5459.78|5459.18|5459.9|5459.3|5459.78|5459.18|12
1723714060000|2024-08-15 09:27:40|5460.03|5459.43|5459.78|5459.18|5460.03|5459.43|5459.78|5459.18|8
1723714080000|2024-08-15 09:28:00|5459.53|5458.93|5459.78|5459.18|5459.78|5459.18|5459.28|5458.68|23
1723714090000|2024-08-15 09:28:10|5459.9|5459.3|5459.78|5459.18|5459.9|5459.3|5459.78|5459.18|22
1723714100000|2024-08-15 09:28:20|5459.9|5459.3|5460.28|5459.68|5460.28|5459.68|5459.78|5459.18|15
1723714110000|2024-08-15 09:28:30|5460.4|5459.8|5460.28|5459.68|5460.4|5459.8|5460.28|5459.68|20
1723714120000|2024-08-15 09:28:40|5460.4|5459.8|5460.4|5459.8|5460.4|5459.8|5460.4|5459.8|14
1723714140000|2024-08-15 09:29:00|5460.28|5459.68|5460.28|5459.68|5460.28|5459.68|5460.28|5459.68|0
1723714150000|2024-08-15 09:29:10|5460.4|5459.8|5460.53|5459.93|5460.65|5460.05|5460.28|5459.68|43
1723714170000|2024-08-15 09:29:30|5460.65|5460.05|5460.78|5460.18|5461.03|5460.43|5460.65|5460.05|49
1723714180000|2024-08-15 09:29:40|||||||||1
1723714200000|2024-08-15 09:30:00|5460.9|5460.3|5461.28|5460.68|5461.28|5460.68|5460.9|5460.3|39
1723714210000|2024-08-15 09:30:10|5461.15|5460.55|5461.03|5460.43|5461.15|5460.55|5460.78|5460.18|22
1723714220000|2024-08-15 09:30:20|5460.9|5460.3|5460.78|5460.18|5461.03|5460.43|5460.78|5460.18|12
1723714230000|2024-08-15 09:30:30|||||||||3
1723714240000|2024-08-15 09:30:40|5461.03|5460.43|5460.78|5460.18|5461.03|5460.43|5460.78|5460.18|28
1723714260000|2024-08-15 09:31:00|5460.65|5460.05|5460.53|5459.93|5460.65|5460.05|5460.53|5459.93|15
1723714270000|2024-08-15 09:31:10|5460.28|5459.68|5460.53|5459.93|5460.53|5459.93|5460.28|5459.68|73
1723714280000|2024-08-15 09:31:20|||||||||3
1723714290000|2024-08-15 09:31:30|5460.78|5460.18|5460.78|5460.18|5460.78|5460.18|5460.78|5460.18|21
1723714300000|2024-08-15 09:31:40|5460.9|5460.3|5461.03|5460.43|5461.03|5460.43|5460.9|5460.3|5
1723714310000|2024-08-15 09:31:50|5461.28|5460.68|5461.28|5460.68|5461.28|5460.68|5461.28|5460.68|7
1723714320000|2024-08-15 09:32:00|5461.4|5460.8|5461.53|5460.93|5461.53|5460.93|5461.4|5460.8|58
1723714330000|2024-08-15 09:32:10|5461.78|5461.18|5461.53|5460.93|5462.03|5461.43|5461.53|5460.93|62
1723714340000|2024-08-15 09:32:20|||||||||5
1723714350000|2024-08-15 09:32:30|5461.65|5461.05|5461.78|5461.18|5461.9|5461.3|5461.65|5461.05|9
1723714360000|2024-08-15 09:32:40|5461.9|5461.3|5461.9|5461.3|5462.03|5461.43|5461.78|5461.18|69
1723714370000|2024-08-15 09:32:50|5462.03|5461.43|5461.65|5461.05|5462.03|5461.43|5461.65|5461.05|21
1723714380000|2024-08-15 09:33:00|5461.53|5460.93|5461.78|5461.18|5461.78|5461.18|5461.28|5460.68|31
1723714390000|2024-08-15 09:33:10|5461.9|5461.3|5461.53|5460.93|5461.9|5461.3|5461.53|5460.93|16
1723714400000|2024-08-15 09:33:20|5461.65|5461.05|5461.53|5460.93|5461.78|5461.18|5461.53|5460.93|5
1723714410000|2024-08-15 09:33:30|5461.28|5460.68|5461.28|5460.68|5461.28|5460.68|5461.28|5460.68|5
1723714420000|2024-08-15 09:33:40|5461.4|5460.8|5461.28|5460.68|5461.4|5460.8|5461.28|5460.68|3
1723714430000|2024-08-15 09:33:50|5461.15|5460.55|5461.15|5460.55|5461.28|5460.68|5461.15|5460.55|8
1723714440000|2024-08-15 09:34:00|5461.28|5460.68|5461.28|5460.68|5461.28|5460.68|5461.03|5460.43|3
1723714450000|2024-08-15 09:34:10|5461.15|5460.55|5461.03|5460.43|5461.28|5460.68|5461.03|5460.43|4
1723714460000|2024-08-15 09:34:20|||||||||2
1723714470000|2024-08-15 09:34:30|5461.15|5460.55|5461.4|5460.8|5461.4|5460.8|5461.15|5460.55|35
1723714480000|2024-08-15 09:34:40|5461.53|5460.93|5461.4|5460.8|5461.53|5460.93|5461.28|5460.68|4
1723714490000|2024-08-15 09:34:50|5461.53|5460.93|5461.4|5460.8|5461.53|5460.93|5461.4|5460.8|0
1723714500000|2024-08-15 09:35:00|5461.53|5460.93|5461.53|5460.93|5461.53|5460.93|5461.53|5460.93|0
1723714510000|2024-08-15 09:35:10|5461.4|5460.8|5461.53|5460.93|5461.53|5460.93|5461.4|5460.8|1
1723714530000|2024-08-15 09:35:30|5461.65|5461.05|5461.78|5461.18|5461.78|5461.18|5461.65|5461.05|12
1723714550000|2024-08-15 09:35:50|5461.65|5461.05|5461.53|5460.93|5461.65|5461.05|5461.28|5460.68|29
1723714560000|2024-08-15 09:36:00|5461.4|5460.8|5461.53|5460.93|5461.53|5460.93|5461.28|5460.68|13
1723714580000|2024-08-15 09:36:20|5461.65|5461.05|5461.53|5460.93|5461.78|5461.18|5461.53|5460.93|9
1723714600000|2024-08-15 09:36:40|5461.03|5460.43|5461.03|5460.43|5461.03|5460.43|5461.03|5460.43|19
1723714610000|2024-08-15 09:36:50|5460.78|5460.18|5460.78|5460.18|5460.78|5460.18|5460.78|5460.18|7
1723714620000|2024-08-15 09:37:00|5460.65|5460.05|5460.78|5460.18|5460.78|5460.18|5460.65|5460.05|18
1723714640000|2024-08-15 09:37:20|||||||||6
1723714650000|2024-08-15 09:37:30|5460.9|5460.3|5460.4|5459.8|5460.9|5460.3|5460.4|5459.8|28
1723714660000|2024-08-15 09:37:40|5460.28|5459.68|5460.28|5459.68|5460.28|5459.68|5460.28|5459.68|0
1723714670000|2024-08-15 09:37:50|5460.4|5459.8|5460.4|5459.8|5460.4|5459.8|5460.28|5459.68|20
1723714690000|2024-08-15 09:38:10|5460.53|5459.93|5460.53|5459.93|5460.53|5459.93|5460.53|5459.93|3
1723714700000|2024-08-15 09:38:20|5461.03|5460.43|5461.03|5460.43|5461.03|5460.43|5461.03|5460.43|39
1723714720000|2024-08-15 09:38:40|||||||||5
1723714740000|2024-08-15 09:39:00|5461.15|5460.55|5461.28|5460.68|5461.53|5460.93|5461.15|5460.55|40
1723714750000|2024-08-15 09:39:10|5461.03|5460.43|5461.03|5460.43|5461.03|5460.43|5461.03|5460.43|7
1723714760000|2024-08-15 09:39:20|5460.9|5460.3|5461.03|5460.43|5461.03|5460.43|5460.9|5460.3|20
1723714770000|2024-08-15 09:39:30|5460.78|5460.18|5460.78|5460.18|5460.9|5460.3|5460.78|5460.18|9
1723714780000|2024-08-15 09:39:40|5460.53|5459.93|5460.53|5459.93|5460.53|5459.93|5460.53|5459.93|52
1723714790000|2024-08-15 09:39:50|5460.4|5459.8|5460.28|5459.68|5460.53|5459.93|5460.28|5459.68|26
1723714800000|2024-08-15 09:40:00|5460.4|5459.8|5460.53|5459.93|5460.53|5459.93|5460.28|5459.68|34
1723714810000|2024-08-15 09:40:10|||||||||6
1723714830000|2024-08-15 09:40:30|5460.65|5460.05|5460.78|5460.18|5460.78|5460.18|5460.65|5460.05|2
1723714840000|2024-08-15 09:40:40|5460.65|5460.05|5460.53|5459.93|5460.65|5460.05|5460.53|5459.93|13
1723714850000|2024-08-15 09:40:50|5460.4|5459.8|5460.53|5459.93|5460.53|5459.93|5460.4|5459.8|11
1723714860000|2024-08-15 09:41:00|5460.4|5459.8|5460.28|5459.68|5460.4|5459.8|5460.15|5459.55|79
1723714870000|2024-08-15 09:41:10|||||||||18
1723714880000|2024-08-15 09:41:20|5460.4|5459.8|5460.53|5459.93|5460.53|5459.93|5460.4|5459.8|34
1723714900000|2024-08-15 09:41:40|5460.78|5460.18|5460.78|5460.18|5460.78|5460.18|5460.78|5460.18|32
1723714910000|2024-08-15 09:41:50|5460.65|5460.05|5460.78|5460.18|5460.78|5460.18|5460.65|5460.05|18
1723714920000|2024-08-15 09:42:00|||||||||5
1723714930000|2024-08-15 09:42:10|5460.65|5460.05|5460.53|5459.93|5460.65|5460.05|5460.53|5459.93|65
1723714940000|2024-08-15 09:42:20|5460.4|5459.8|5460.53|5459.93|5460.53|5459.93|5460.4|5459.8|42
1723714950000|2024-08-15 09:42:30|||||||||50
1723714960000|2024-08-15 09:42:40|5460.4|5459.8|5460.28|5459.68|5460.4|5459.8|5460.03|5459.43|47
1723714970000|2024-08-15 09:42:50|5460.15|5459.55|5460.03|5459.43|5460.15|5459.55|5460.03|5459.43|8
1723714980000|2024-08-15 09:43:00|5459.9|5459.3|5460.03|5459.43|5460.03|5459.43|5459.9|5459.3|12
1723714990000|2024-08-15 09:43:10|5460.15|5459.55|5460.28|5459.68|5460.28|5459.68|5460.15|5459.55|24
1723715000000|2024-08-15 09:43:20|5460.03|5459.43|5460.03|5459.43|5460.03|5459.43|5460.03|5459.43|5
1723715010000|2024-08-15 09:43:30|5460.15|5459.55|5460.03|5459.43|5460.15|5459.55|5460.03|5459.43|3
1723715020000|2024-08-15 09:43:40|5459.9|5459.3|5459.78|5459.18|5459.9|5459.3|5459.78|5459.18|6
1723715030000|2024-08-15 09:43:50|5459.65|5459.05|5459.53|5458.93|5459.65|5459.05|5459.53|5458.93|11
1723715040000|2024-08-15 09:44:00|5459.65|5459.05|5460.03|5459.43|5460.03|5459.43|5459.53|5458.93|36
1723715060000|2024-08-15 09:44:20|||||||||1
1723715070000|2024-08-15 09:44:30|5459.9|5459.3|5459.9|5459.3|5460.03|5459.43|5459.78|5459.18|15
1723715080000|2024-08-15 09:44:40|5459.78|5459.18|5459.78|5459.18|5459.9|5459.3|5459.78|5459.18|4
1723715090000|2024-08-15 09:44:50|5459.65|5459.05|5459.53|5458.93|5459.65|5459.05|5459.53|5458.93|158
1723715100000|2024-08-15 09:45:00|5459.65|5459.05|5459.28|5458.68|5459.65|5459.05|5459.28|5458.68|32
1723715110000|2024-08-15 09:45:10|5459.4|5458.8|5459.78|5459.18|5459.78|5459.18|5459.4|5458.8|18
1723715120000|2024-08-15 09:45:20|5460.03|5459.43|5460.03|5459.43|5460.03|5459.43|5460.03|5459.43|160
1723715130000|2024-08-15 09:45:30|5460.28|5459.68|5460.4|5459.8|5460.4|5459.8|5460.28|5459.68|227
1723715140000|2024-08-15 09:45:40|5460.28|5459.68|5460.28|5459.68|5460.53|5459.93|5460.28|5459.68|94
1723715150000|2024-08-15 09:45:50|5460.53|5459.93|5460.53|5459.93|5460.53|5459.93|5460.28|5459.68|26
1723715160000|2024-08-15 09:46:00|||||||||12
1723715170000|2024-08-15 09:46:10|5460.65|5460.05|5460.53|5459.93|5460.78|5460.18|5460.53|5459.93|51
1723715180000|2024-08-15 09:46:20|5460.78|5460.18|5460.78|5460.18|5460.78|5460.18|5460.78|5460.18|38
1723715190000|2024-08-15 09:46:30|||||||||18
1723715200000|2024-08-15 09:46:40|5460.9|5460.3|5460.78|5460.18|5460.9|5460.3|5460.78|5460.18|27
1723715210000|2024-08-15 09:46:50|5460.53|5459.93|5460.53|5459.93|5460.53|5459.93|5460.53|5459.93|7
1723715220000|2024-08-15 09:47:00|5460.28|5459.68|5460.53|5459.93|5460.53|5459.93|5460.28|5459.68|304
1723715230000|2024-08-15 09:47:10|5460.4|5459.8|5460.28|5459.68|5460.4|5459.8|5460.28|5459.68|118
1723715250000|2024-08-15 09:47:30|5460.4|5459.8|5460.53|5459.93|5460.53|5459.93|5460.4|5459.8|9
1723715270000|2024-08-15 09:47:50|5460.65|5460.05|5460.65|5460.05|5460.65|5460.05|5460.53|5459.93|29
1723715280000|2024-08-15 09:48:00|5460.78|5460.18|5460.53|5459.93|5460.78|5460.18|5460.53|5459.93|8
1723715290000|2024-08-15 09:48:10|5460.28|5459.68|5460.28|5459.68|5460.28|5459.68|5460.28|5459.68|13
1723715300000|2024-08-15 09:48:20|5460.15|5459.55|5460.28|5459.68|5460.28|5459.68|5460.03|5459.43|279
1723715310000|2024-08-15 09:48:30|5460.15|5459.55|5460.53|5459.93|5460.53|5459.93|5460.15|5459.55|63
1723715320000|2024-08-15 09:48:40|5460.78|5460.18|5460.78|5460.18|5460.78|5460.18|5460.78|5460.18|14
1723715330000|2024-08-15 09:48:50|5461.03|5460.43|5461.03|5460.43|5461.03|5460.43|5461.03|5460.43|64
1723715350000|2024-08-15 09:49:10|5460.9|5460.3|5461.28|5460.68|5461.28|5460.68|5460.9|5460.3|252
1723715360000|2024-08-15 09:49:20|5461.4|5460.8|5461.03|5460.43|5461.65|5461.05|5461.03|5460.43|172
1723715370000|2024-08-15 09:49:30|5461.28|5460.68|5461.28|5460.68|5461.28|5460.68|5461.03|5460.43|35
1723715380000|2024-08-15 09:49:40|5461.15|5460.55|5461.03|5460.43|5461.15|5460.55|5461.03|5460.43|7
1723715400000|2024-08-15 09:50:00|5461.15|5460.55|5461.28|5460.68|5461.28|5460.68|5461.15|5460.55|8
1723715420000|2024-08-15 09:50:20|5461.53|5460.93|5461.03|5460.43|5461.78|5461.18|5461.03|5460.43|55
1723715430000|2024-08-15 09:50:30|5461.28|5460.68|5461.28|5460.68|5461.28|5460.68|5461.03|5460.43|642
1723715440000|2024-08-15 09:50:40|5461.53|5460.93|5461.53|5460.93|5461.53|5460.93|5461.53|5460.93|24
1723715450000|2024-08-15 09:50:50|5461.4|5460.8|5461.53|5460.93|5461.53|5460.93|5461.28|5460.68|10
1723715460000|2024-08-15 09:51:00|5461.4|5460.8|5461.03|5460.43|5461.53|5460.93|5460.78|5460.18|59
1723715470000|2024-08-15 09:51:10|5461.28|5460.68|5461.28|5460.68|5461.28|5460.68|5461.28|5460.68|14
1723715480000|2024-08-15 09:51:20|5461.15|5460.55|5461.28|5460.68|5461.28|5460.68|5461.03|5460.43|16
1723715490000|2024-08-15 09:51:30|5461.03|5460.43|5461.03|5460.43|5461.03|5460.43|5461.03|5460.43|12
1723715500000|2024-08-15 09:51:40|5460.9|5460.3|5460.9|5460.3|5460.9|5460.3|5460.9|5460.3|2
1723715510000|2024-08-15 09:51:50|5460.78|5460.18|5461.28|5460.68|5461.28|5460.68|5460.78|5460.18|55
1723715520000|2024-08-15 09:52:00|5461.53|5460.93|5461.28|5460.68|5461.53|5460.93|5461.28|5460.68|44
1723715530000|2024-08-15 09:52:10|5461.4|5460.8|5461.28|5460.68|5461.4|5460.8|5461.28|5460.68|0
1723715540000|2024-08-15 09:52:20|5461.15|5460.55|5461.15|5460.55|5461.15|5460.55|5461.03|5460.43|8
1723715550000|2024-08-15 09:52:30|5461.28|5460.68|5461.4|5460.8|5461.53|5460.93|5461.28|5460.68|17
1723715560000|2024-08-15 09:52:40|5461.53|5460.93|5461.03|5460.43|5461.53|5460.93|5461.03|5460.43|210
1723715570000|2024-08-15 09:52:50|5461.28|5460.68|5461.28|5460.68|5461.28|5460.68|5461.28|5460.68|12
1723715580000|2024-08-15 09:53:00|5461.03|5460.43|5460.9|5460.3|5461.03|5460.43|5460.78|5460.18|35
1723715590000|2024-08-15 09:53:10|5460.78|5460.18|5460.78|5460.18|5460.78|5460.18|5460.78|5460.18|4
1723715610000|2024-08-15 09:53:30|5460.9|5460.3|5461.03|5460.43|5461.03|5460.43|5460.78|5460.18|40
1723715620000|2024-08-15 09:53:40|5461.15|5460.55|5461.03|5460.43|5461.15|5460.55|5461.03|5460.43|27
1723715630000|2024-08-15 09:53:50|5461.15|5460.55|5461.28|5460.68|5461.28|5460.68|5461.03|5460.43|1
1723715640000|2024-08-15 09:54:00|5461.15|5460.55|5461.03|5460.43|5461.15|5460.55|5461.03|5460.43|2
1723715670000|2024-08-15 09:54:30|||||||||4
1723715680000|2024-08-15 09:54:40|5460.9|5460.3|5461.03|5460.43|5461.03|5460.43|5460.9|5460.3|5
1723715700000|2024-08-15 09:55:00|5461.28|5460.68|5461.78|5461.18|5461.78|5461.18|5461.28|5460.68|83
1723715710000|2024-08-15 09:55:10|5462.03|5461.43|5461.78|5461.18|5462.03|5461.43|5461.78|5461.18|38
1723715720000|2024-08-15 09:55:20|5461.9|5461.3|5461.78|5461.18|5462.03|5461.43|5461.78|5461.18|5
1723715730000|2024-08-15 09:55:30|5461.9|5461.3|5462.03|5461.43|5462.03|5461.43|5461.9|5461.3|0
1723715740000|2024-08-15 09:55:40|5461.78|5461.18|5461.78|5461.18|5461.78|5461.18|5461.78|5461.18|21
1723715750000|2024-08-15 09:55:50|5461.65|5461.05|5461.53|5460.93|5461.65|5461.05|5461.53|5460.93|88
1723715770000|2024-08-15 09:56:10|5461.28|5460.68|5461.28|5460.68|5461.28|5460.68|5461.28|5460.68|2
1723715780000|2024-08-15 09:56:20|5461.4|5460.8|5461.53|5460.93|5461.53|5460.93|5461.4|5460.8|13
1723715810000|2024-08-15 09:56:50|5461.4|5460.8|5461.4|5460.8|5461.4|5460.8|5461.28|5460.68|14
1723715820000|2024-08-15 09:57:00|5461.53|5460.93|5461.28|5460.68|5461.53|5460.93|5461.28|5460.68|8
1723715830000|2024-08-15 09:57:10|||||||||20
1723715840000|2024-08-15 09:57:20|5461.15|5460.55|5461.28|5460.68|5461.28|5460.68|5461.03|5460.43|65
1723715850000|2024-08-15 09:57:30|5461.53|5460.93|5461.53|5460.93|5461.53|5460.93|5461.53|5460.93|11
1723715860000|2024-08-15 09:57:40|5461.28|5460.68|5461.28|5460.68|5461.28|5460.68|5461.28|5460.68|313
1723715870000|2024-08-15 09:57:50|5461.4|5460.8|5461.28|5460.68|5461.53|5460.93|5461.28|5460.68|73
1723715880000|2024-08-15 09:58:00|5461.15|5460.55|5461.28|5460.68|5461.28|5460.68|5461.03|5460.43|58
1723715890000|2024-08-15 09:58:10|5461.53|5460.93|5461.53|5460.93|5461.53|5460.93|5461.53|5460.93|8
1723715900000|2024-08-15 09:58:20|5461.4|5460.8|5461.28|5460.68|5461.4|5460.8|5461.28|5460.68|7
1723715910000|2024-08-15 09:58:30|5461.4|5460.8|5461.4|5460.8|5461.4|5460.8|5461.4|5460.8|5
1723715920000|2024-08-15 09:58:40|5461.28|5460.68|5461.28|5460.68|5461.28|5460.68|5461.28|5460.68|1
1723715930000|2024-08-15 09:58:50|5461.15|5460.55|5461.03|5460.43|5461.15|5460.55|5461.03|5460.43|21
1723715940000|2024-08-15 09:59:00|5461.28|5460.68|5461.28|5460.68|5461.28|5460.68|5461.28|5460.68|19
1723715950000|2024-08-15 09:59:10|5461.4|5460.8|5461.4|5460.8|5461.53|5460.93|5461.28|5460.68|20
1723715960000|2024-08-15 09:59:20|5461.53|5460.93|5461.53|5460.93|5461.53|5460.93|5461.53|5460.93|1
1723715990000|2024-08-15 09:59:50|5461.4|5460.8|5461.53|5460.93|5461.53|5460.93|5461.28|5460.68|41
1723716000000|2024-08-15 10:00:00|5461.65|5461.05|5461.65|5461.05|5461.78|5461.18|5461.65|5461.05|35
1723716010000|2024-08-15 10:00:10|5461.53|5460.93|5461.53|5460.93|5461.53|5460.93|5461.53|5460.93|41
1723716020000|2024-08-15 10:00:20|5461.65|5461.05|5461.53|5460.93|5461.78|5461.18|5461.53|5460.93|14
1723716030000|2024-08-15 10:00:30|5461.28|5460.68|5461.65|5461.05|5461.65|5461.05|5461.28|5460.68|14
1723716040000|2024-08-15 10:00:40|5461.78|5461.18|5462.28|5461.68|5462.28|5461.68|5461.78|5461.18|74
1723716050000|2024-08-15 10:00:50|5462.53|5461.93|5462.4|5461.8|5462.53|5461.93|5462.4|5461.8|62
1723716060000|2024-08-15 10:01:00|5462.53|5461.93|5462.65|5462.05|5462.78|5462.18|5462.4|5461.8|55
1723716070000|2024-08-15 10:01:10|5462.53|5461.93|5462.53|5461.93|5462.78|5462.18|5462.53|5461.93|55
1723716080000|2024-08-15 10:01:20|5462.65|5462.05|5463.03|5462.43|5463.15|5462.55|5462.65|5462.05|50
1723716090000|2024-08-15 10:01:30|5462.9|5462.3|5462.78|5462.18|5463.03|5462.43|5462.78|5462.18|199
1723716100000|2024-08-15 10:01:40|5462.65|5462.05|5462.78|5462.18|5462.78|5462.18|5462.53|5461.93|45
1723716110000|2024-08-15 10:01:50|5462.9|5462.3|5462.53|5461.93|5463.03|5462.43|5462.53|5461.93|104
1723716120000|2024-08-15 10:02:00|5462.65|5462.05|5462.78|5462.18|5462.9|5462.3|5462.65|5462.05|16
1723716130000|2024-08-15 10:02:10|5462.9|5462.3|5462.78|5462.18|5462.9|5462.3|5462.78|5462.18|167
1723716140000|2024-08-15 10:02:20|5462.65|5462.05|5462.53|5461.93|5462.65|5462.05|5462.53|5461.93|32
1723716150000|2024-08-15 10:02:30|5462.65|5462.05|5462.78|5462.18|5462.78|5462.18|5462.65|5462.05|31
1723716160000|2024-08-15 10:02:40|5462.9|5462.3|5462.9|5462.3|5463.03|5462.43|5462.78|5462.18|74
1723716170000|2024-08-15 10:02:50|5462.78|5462.18|5462.78|5462.18|5462.78|5462.18|5462.78|5462.18|2
1723716190000|2024-08-15 10:03:10|5462.9|5462.3|5462.78|5462.18|5463.03|5462.43|5462.78|5462.18|20
1723716200000|2024-08-15 10:03:20|5462.53|5461.93|5462.78|5462.18|5462.78|5462.18|5462.53|5461.93|28
1723716210000|2024-08-15 10:03:30|||||||||1
1723716220000|2024-08-15 10:03:40|5462.65|5462.05|5462.53|5461.93|5462.65|5462.05|5462.53|5461.93|5
1723716230000|2024-08-15 10:03:50|||||||||3
1723716240000|2024-08-15 10:04:00|5462.4|5461.8|5462.28|5461.68|5462.4|5461.8|5462.28|5461.68|16
1723716250000|2024-08-15 10:04:10|5462.4|5461.8|5462.53|5461.93|5462.65|5462.05|5462.28|5461.68|131
1723716260000|2024-08-15 10:04:20|||||||||5
1723716270000|2024-08-15 10:04:30|||||||||2
1723716280000|2024-08-15 10:04:40|5462.65|5462.05|5462.53|5461.93|5462.65|5462.05|5462.53|5461.93|3
1723716290000|2024-08-15 10:04:50|5462.4|5461.8|5462.53|5461.93|5462.53|5461.93|5462.28|5461.68|27
1723716310000|2024-08-15 10:05:10|5462.28|5461.68|5462.28|5461.68|5462.28|5461.68|5462.28|5461.68|7
1723716320000|2024-08-15 10:05:20|5462.53|5461.93|5462.28|5461.68|5462.53|5461.93|5462.28|5461.68|8
1723716340000|2024-08-15 10:05:40|5462.4|5461.8|5462.28|5461.68|5462.53|5461.93|5462.28|5461.68|126
1723716350000|2024-08-15 10:05:50|5462.53|5461.93|5462.28|5461.68|5462.53|5461.93|5462.28|5461.68|18
1723716360000|2024-08-15 10:06:00|5462.15|5461.55|5462.28|5461.68|5462.28|5461.68|5462.15|5461.55|9
1723716370000|2024-08-15 10:06:10|5462.15|5461.55|5462.28|5461.68|5462.28|5461.68|5462.15|5461.55|5
1723716380000|2024-08-15 10:06:20|5462.03|5461.43|5462.03|5461.43|5462.03|5461.43|5462.03|5461.43|3
1723716390000|2024-08-15 10:06:30|||||||||2
1723716400000|2024-08-15 10:06:40|5461.78|5461.18|5461.78|5461.18|5461.78|5461.18|5461.78|5461.18|12
1723716410000|2024-08-15 10:06:50|5461.9|5461.3|5461.78|5461.18|5461.9|5461.3|5461.53|5460.93|50
1723716420000|2024-08-15 10:07:00|5461.65|5461.05|5461.53|5460.93|5461.65|5461.05|5461.53|5460.93|15
1723716430000|2024-08-15 10:07:10|5461.78|5461.18|5461.78|5461.18|5461.78|5461.18|5461.78|5461.18|21
1723716440000|2024-08-15 10:07:20|5461.9|5461.3|5461.53|5460.93|5461.9|5461.3|5461.53|5460.93|63
1723716450000|2024-08-15 10:07:30|5461.28|5460.68|5461.28|5460.68|5461.28|5460.68|5461.28|5460.68|14
1723716460000|2024-08-15 10:07:40|5461.15|5460.55|5461.53|5460.93|5461.53|5460.93|5461.03|5460.43|78
1723716470000|2024-08-15 10:07:50|5461.28|5460.68|5461.4|5460.8|5461.4|5460.8|5461.28|5460.68|70
1723716480000|2024-08-15 10:08:00|5461.53|5460.93|5461.65|5461.05|5461.78|5461.18|5461.53|5460.93|31
1723716490000|2024-08-15 10:08:10|5461.78|5461.18|5461.53|5460.93|5461.78|5461.18|5461.53|5460.93|6
1723716500000|2024-08-15 10:08:20|5461.65|5461.05|5461.53|5460.93|5461.78|5461.18|5461.53|5460.93|2
1723716510000|2024-08-15 10:08:30|5461.78|5461.18|5461.53|5460.93|5461.78|5461.18|5461.53|5460.93|22
1723716520000|2024-08-15 10:08:40|5461.4|5460.8|5461.28|5460.68|5461.4|5460.8|5461.28|5460.68|19
1723716530000|2024-08-15 10:08:50|5461.53|5460.93|5461.78|5461.18|5461.78|5461.18|5461.28|5460.68|27
1723716540000|2024-08-15 10:09:00|||||||||24
1723716550000|2024-08-15 10:09:10|||||||||5
1723716560000|2024-08-15 10:09:20|5461.53|5460.93|5461.53|5460.93|5461.53|5460.93|5461.53|5460.93|3
1723716570000|2024-08-15 10:09:30|5461.28|5460.68|5461.03|5460.43|5461.28|5460.68|5461.03|5460.43|24
1723716580000|2024-08-15 10:09:40|5461.28|5460.68|5461.28|5460.68|5461.28|5460.68|5461.03|5460.43|160
1723716590000|2024-08-15 10:09:50|||||||||75
1723716600000|2024-08-15 10:10:00|5461.4|5460.8|5461.28|5460.68|5461.78|5461.18|5461.28|5460.68|27
1723716610000|2024-08-15 10:10:10|||||||||1
1723716630000|2024-08-15 10:10:30|5461.53|5460.93|5461.53|5460.93|5461.53|5460.93|5461.53|5460.93|5
1723716640000|2024-08-15 10:10:40|||||||||1
1723716650000|2024-08-15 10:10:50|5461.4|5460.8|5461.28|5460.68|5461.4|5460.8|5461.28|5460.68|4
1723716660000|2024-08-15 10:11:00|5461.53|5460.93|5461.53|5460.93|5461.53|5460.93|5461.53|5460.93|10
1723716670000|2024-08-15 10:11:10|5461.4|5460.8|5461.28|5460.68|5461.4|5460.8|5461.28|5460.68|7
1723716690000|2024-08-15 10:11:30|5461.03|5460.43|5461.03|5460.43|5461.03|5460.43|5461.03|5460.43|6
1723716700000|2024-08-15 10:11:40|||||||||1
1723716710000|2024-08-15 10:11:50|5461.28|5460.68|5461.4|5460.8|5461.53|5460.93|5461.15|5460.55|34
1723716720000|2024-08-15 10:12:00|5461.53|5460.93|5461.28|5460.68|5461.53|5460.93|5461.28|5460.68|4
1723716730000|2024-08-15 10:12:10|5461.03|5460.43|5461.28|5460.68|5461.28|5460.68|5461.03|5460.43|29
1723716740000|2024-08-15 10:12:20|5461.15|5460.55|5461.28|5460.68|5461.28|5460.68|5461.15|5460.55|7
1723716750000|2024-08-15 10:12:30|5461.53|5460.93|5461.53|5460.93|5461.53|5460.93|5461.53|5460.93|4
1723716760000|2024-08-15 10:12:40|5461.65|5461.05|5461.65|5461.05|5461.78|5461.18|5461.53|5460.93|15
1723716770000|2024-08-15 10:12:50|5461.53|5460.93|5461.78|5461.18|5461.78|5461.18|5461.53|5460.93|0
1723716780000|2024-08-15 10:13:00|5461.65|5461.05|5461.53|5460.93|5461.78|5461.18|5461.53|5460.93|8
1723716800000|2024-08-15 10:13:20|5461.65|5461.05|5461.65|5461.05|5461.78|5461.18|5461.65|5461.05|6
1723716810000|2024-08-15 10:13:30|5461.78|5461.18|5461.28|5460.68|5461.78|5461.18|5461.28|5460.68|4
1723716820000|2024-08-15 10:13:40|5461.15|5460.55|5461.28|5460.68|5461.28|5460.68|5461.03|5460.43|13
1723716830000|2024-08-15 10:13:50|5461.15|5460.55|5461.28|5460.68|5461.28|5460.68|5461.03|5460.43|28
1723716840000|2024-08-15 10:14:00|||||||||1
1723716850000|2024-08-15 10:14:10|5461.4|5460.8|5461.28|5460.68|5461.4|5460.8|5461.28|5460.68|15
1723716860000|2024-08-15 10:14:20|||||||||7
1723716870000|2024-08-15 10:14:30|5461.4|5460.8|5461.28|5460.68|5461.4|5460.8|5461.28|5460.68|1
1723716880000|2024-08-15 10:14:40|5461.03|5460.43|5460.28|5459.68|5461.03|5460.43|5460.28|5459.68|34
1723716890000|2024-08-15 10:14:50|5459.78|5459.18|5459.78|5459.18|5459.78|5459.18|5459.78|5459.18|145
1723716900000|2024-08-15 10:15:00|5459.65|5459.05|5459.78|5459.18|5459.78|5459.18|5459.65|5459.05|26
1723716910000|2024-08-15 10:15:10|5459.65|5459.05|5459.53|5458.93|5459.78|5459.18|5459.53|5458.93|35
1723716920000|2024-08-15 10:15:20|5459.28|5458.68|5459.53|5458.93|5459.53|5458.93|5459.28|5458.68|22
1723716930000|2024-08-15 10:15:30|5459.78|5459.18|5459.53|5458.93|5459.78|5459.18|5459.53|5458.93|14
1723716940000|2024-08-15 10:15:40|5459.65|5459.05|5459.78|5459.18|5459.78|5459.18|5459.65|5459.05|11
1723716950000|2024-08-15 10:15:50|5459.9|5459.3|5459.53|5458.93|5459.9|5459.3|5459.53|5458.93|28
1723716960000|2024-08-15 10:16:00|5459.78|5459.18|5460.03|5459.43|5460.03|5459.43|5459.78|5459.18|70
1723716970000|2024-08-15 10:16:10|5460.15|5459.55|5460.03|5459.43|5460.28|5459.68|5460.03|5459.43|19
1723716980000|2024-08-15 10:16:20|5460.15|5459.55|5460.28|5459.68|5460.53|5459.93|5460.15|5459.55|17
1723716990000|2024-08-15 10:16:30|||||||||2
1723717000000|2024-08-15 10:16:40|||||||||9
1723717010000|2024-08-15 10:16:50|||||||||1
1723717020000|2024-08-15 10:17:00|5460.03|5459.43|5460.03|5459.43|5460.03|5459.43|5460.03|5459.43|9
1723717030000|2024-08-15 10:17:10|5460.28|5459.68|5460.28|5459.68|5460.28|5459.68|5460.28|5459.68|3
1723717040000|2024-08-15 10:17:20|5460.53|5459.93|5460.53|5459.93|5460.65|5460.05|5460.53|5459.93|47
1723717050000|2024-08-15 10:17:30|||||||||1
1723717060000|2024-08-15 10:17:40|5460.28|5459.68|5460.15|5459.55|5460.53|5459.93|5460.15|5459.55|54
1723717070000|2024-08-15 10:17:50|5460.28|5459.68|5459.9|5459.3|5460.28|5459.68|5459.78|5459.18|10
1723717080000|2024-08-15 10:18:00|5460.03|5459.43|5460.03|5459.43|5460.03|5459.43|5459.78|5459.18|125
1723717090000|2024-08-15 10:18:10|5459.78|5459.18|5459.53|5458.93|5460.28|5459.68|5459.28|5458.68|317
1723717100000|2024-08-15 10:18:20|5459.4|5458.8|5458.9|5458.3|5459.53|5458.93|5458.9|5458.3|104
1723717110000|2024-08-15 10:18:30|5458.78|5458.18|5458.65|5458.05|5458.78|5458.18|5458.53|5457.93|31
1723717120000|2024-08-15 10:18:40|5458.53|5457.93|5458.78|5458.18|5458.78|5458.18|5458.53|5457.93|19
1723717130000|2024-08-15 10:18:50|5458.53|5457.93|5458.53|5457.93|5458.78|5458.18|5458.28|5457.68|55
1723717140000|2024-08-15 10:19:00|5458.78|5458.18|5458.78|5458.18|5458.78|5458.18|5458.53|5457.93|23
1723717150000|2024-08-15 10:19:10|5458.28|5457.68|5457.78|5457.18|5458.28|5457.68|5457.78|5457.18|112
1723717160000|2024-08-15 10:19:20|5458.03|5457.43|5458.03|5457.43|5458.03|5457.43|5457.78|5457.18|71
1723717170000|2024-08-15 10:19:30|||||||||66
1723717180000|2024-08-15 10:19:40|5458.15|5457.55|5458.28|5457.68|5458.28|5457.68|5458.15|5457.55|12
1723717190000|2024-08-15 10:19:50|5458.15|5457.55|5457.78|5457.18|5458.28|5457.68|5457.78|5457.18|453
1723717200000|2024-08-15 10:20:00|5457.53|5456.93|5457.78|5457.18|5458.03|5457.43|5457.53|5456.93|286
1723717210000|2024-08-15 10:20:10|5457.53|5456.93|5457.78|5457.18|5457.78|5457.18|5457.53|5456.93|18
1723717220000|2024-08-15 10:20:20|5457.65|5457.05|5457.53|5456.93|5457.65|5457.05|5457.53|5456.93|30
1723717230000|2024-08-15 10:20:30|5457.28|5456.68|5457.28|5456.68|5457.28|5456.68|5457.28|5456.68|14
1723717240000|2024-08-15 10:20:40|5457.15|5456.55|5456.03|5455.43|5457.15|5456.55|5456.03|5455.43|148
1723717250000|2024-08-15 10:20:50|5456.28|5455.68|5456.03|5455.43|5456.28|5455.68|5456.03|5455.43|24
1723717260000|2024-08-15 10:21:00|5455.9|5455.3|5457.03|5456.43|5457.03|5456.43|5455.78|5455.18|94
1723717270000|2024-08-15 10:21:10|5456.78|5456.18|5456.78|5456.18|5457.03|5456.43|5456.78|5456.18|23
1723717280000|2024-08-15 10:21:20|5456.9|5456.3|5457.03|5456.43|5457.03|5456.43|5456.9|5456.3|4
1723717290000|2024-08-15 10:21:30|5456.78|5456.18|5456.78|5456.18|5457.03|5456.43|5456.78|5456.18|111
1723717300000|2024-08-15 10:21:40|5456.9|5456.3|5457.03|5456.43|5457.03|5456.43|5456.9|5456.3|23
1723717310000|2024-08-15 10:21:50|5456.9|5456.3|5456.53|5455.93|5456.9|5456.3|5456.53|5455.93|50
1723717320000|2024-08-15 10:22:00|5456.4|5455.8|5456.53|5455.93|5456.53|5455.93|5456.28|5455.68|192
1723717330000|2024-08-15 10:22:10|5456.78|5456.18|5456.53|5455.93|5456.78|5456.18|5456.53|5455.93|84
1723717340000|2024-08-15 10:22:20|||||||||31
1723717350000|2024-08-15 10:22:30|5456.4|5455.8|5456.53|5455.93|5456.53|5455.93|5456.28|5455.68|14
1723717360000|2024-08-15 10:22:40|5456.4|5455.8|5456.53|5455.93|5456.53|5455.93|5456.4|5455.8|5
1723717370000|2024-08-15 10:22:50|5456.4|5455.8|5456.78|5456.18|5456.78|5456.18|5456.4|5455.8|8
1723717380000|2024-08-15 10:23:00|5456.9|5456.3|5457.03|5456.43|5457.03|5456.43|5456.9|5456.3|8
1723717390000|2024-08-15 10:23:10|||||||||31
1723717400000|2024-08-15 10:23:20|5456.9|5456.3|5456.78|5456.18|5457.03|5456.43|5456.78|5456.18|170
1723717410000|2024-08-15 10:23:30|||||||||3
1723717420000|2024-08-15 10:23:40|5456.9|5456.3|5456.65|5456.05|5457.03|5456.43|5456.53|5455.93|39
1723717430000|2024-08-15 10:23:50|5456.53|5455.93|5456.53|5455.93|5456.53|5455.93|5456.53|5455.93|21
1723717440000|2024-08-15 10:24:00|5456.4|5455.8|5456.03|5455.43|5456.4|5455.8|5456.03|5455.43|51
1723717450000|2024-08-15 10:24:10|5455.9|5455.3|5455.78|5455.18|5456.03|5455.43|5455.78|5455.18|19
1723717460000|2024-08-15 10:24:20|5455.65|5455.05|5455.78|5455.18|5455.78|5455.18|5455.53|5454.93|71
1723717470000|2024-08-15 10:24:30|5455.53|5454.93|5455.53|5454.93|5455.53|5454.93|5455.4|5454.8|30
1723717480000|2024-08-15 10:24:40|||||||||36
1723717490000|2024-08-15 10:24:50|5455.78|5455.18|5455.78|5455.18|5455.78|5455.18|5455.78|5455.18|19
1723717500000|2024-08-15 10:25:00|5456.03|5455.43|5455.28|5454.68|5456.03|5455.43|5455.28|5454.68|53
1723717510000|2024-08-15 10:25:10|5455.4|5454.8|5455.53|5454.93|5455.53|5454.93|5455.4|5454.8|11
1723717520000|2024-08-15 10:25:20|5455.78|5455.18|5456.03|5455.43|5456.03|5455.43|5455.78|5455.18|31
1723717530000|2024-08-15 10:25:30|5456.28|5455.68|5456.28|5455.68|5456.53|5455.93|5456.28|5455.68|63
1723717540000|2024-08-15 10:25:40|5456.53|5455.93|5456.53|5455.93|5456.53|5455.93|5456.53|5455.93|10
1723717550000|2024-08-15 10:25:50|5456.65|5456.05|5456.78|5456.18|5456.78|5456.18|5456.53|5455.93|25
1723717560000|2024-08-15 10:26:00|5456.28|5455.68|5456.78|5456.18|5456.78|5456.18|5456.28|5455.68|143
1723717570000|2024-08-15 10:26:10|5457.03|5456.43|5456.28|5455.68|5457.03|5456.43|5456.28|5455.68|79
1723717580000|2024-08-15 10:26:20|5456.15|5455.55|5456.28|5455.68|5456.28|5455.68|5456.03|5455.43|13
1723717590000|2024-08-15 10:26:30|5456.15|5455.55|5455.78|5455.18|5456.15|5455.55|5455.78|5455.18|24
1723717600000|2024-08-15 10:26:40|5456.03|5455.43|5456.15|5455.55|5456.28|5455.68|5456.03|5455.43|6
1723717610000|2024-08-15 10:26:50|5456.03|5455.43|5456.53|5455.93|5456.53|5455.93|5456.03|5455.43|17
1723717620000|2024-08-15 10:27:00|||||||||1
1723717630000|2024-08-15 10:27:10|5456.4|5455.8|5456.03|5455.43|5456.4|5455.8|5456.03|5455.43|15
1723717640000|2024-08-15 10:27:20|5455.78|5455.18|5456.03|5455.43|5456.03|5455.43|5455.78|5455.18|16
1723717650000|2024-08-15 10:27:30|5455.78|5455.18|5455.78|5455.18|5455.78|5455.18|5455.65|5455.05|13
1723717660000|2024-08-15 10:27:40|5455.9|5455.3|5456.28|5455.68|5456.28|5455.68|5455.78|5455.18|37
1723717680000|2024-08-15 10:28:00|5456.15|5455.55|5456.4|5455.8|5456.4|5455.8|5456.15|5455.55|14
1723717690000|2024-08-15 10:28:10|5456.53|5455.93|5456.28|5455.68|5456.53|5455.93|5456.28|5455.68|1
1723717700000|2024-08-15 10:28:20|5456.4|5455.8|5456.28|5455.68|5456.53|5455.93|5456.03|5455.43|13
1723717710000|2024-08-15 10:28:30|||||||||16
1723717720000|2024-08-15 10:28:40|5456.4|5455.8|5457.03|5456.43|5457.03|5456.43|5456.28|5455.68|88
1723717730000|2024-08-15 10:28:50|5456.9|5456.3|5456.53|5455.93|5457.03|5456.43|5456.53|5455.93|23
1723717740000|2024-08-15 10:29:00|5456.65|5456.05|5456.53|5455.93|5456.65|5456.05|5456.53|5455.93|16
1723717750000|2024-08-15 10:29:10|5456.65|5456.05|5456.53|5455.93|5456.78|5456.18|5456.53|5455.93|20
1723717760000|2024-08-15 10:29:20|5456.78|5456.18|5456.28|5455.68|5456.78|5456.18|5456.28|5455.68|150
1723717770000|2024-08-15 10:29:30|||||||||14
1723717780000|2024-08-15 10:29:40|||||||||2
1723717800000|2024-08-15 10:30:00|5456.15|5455.55|5456.28|5455.68|5456.28|5455.68|5456.03|5455.43|52
1723717810000|2024-08-15 10:30:10|5456.4|5455.8|5456.4|5455.8|5456.4|5455.8|5456.4|5455.8|11
1723717820000|2024-08-15 10:30:20|5456.28|5455.68|5456.28|5455.68|5456.28|5455.68|5456.28|5455.68|0
1723717830000|2024-08-15 10:30:30|||||||||2
1723717840000|2024-08-15 10:30:40|5456.15|5455.55|5455.78|5455.18|5456.15|5455.55|5455.78|5455.18|50
1723717850000|2024-08-15 10:30:50|5456.03|5455.43|5455.53|5454.93|5456.03|5455.43|5455.53|5454.93|31
1723717860000|2024-08-15 10:31:00|5455.65|5455.05|5455.78|5455.18|5455.78|5455.18|5455.53|5454.93|8
1723717870000|2024-08-15 10:31:10|5455.65|5455.05|5455.53|5454.93|5455.78|5455.18|5455.4|5454.8|32
1723717880000|2024-08-15 10:31:20|5455.4|5454.8|5455.53|5454.93|5455.78|5455.18|5455.28|5454.68|34
1723717890000|2024-08-15 10:31:30|||||||||3
1723717900000|2024-08-15 10:31:40|5455.78|5455.18|5455.65|5455.05|5455.78|5455.18|5455.65|5455.05|14
1723717910000|2024-08-15 10:31:50|5455.53|5454.93|5455.9|5455.3|5455.9|5455.3|5455.53|5454.93|21
1723717920000|2024-08-15 10:32:00|5456.03|5455.43|5456.53|5455.93|5456.53|5455.93|5455.78|5455.18|43
1723717930000|2024-08-15 10:32:10|5456.4|5455.8|5456.78|5456.18|5456.78|5456.18|5456.28|5455.68|35
1723717940000|2024-08-15 10:32:20|5456.65|5456.05|5456.53|5455.93|5456.78|5456.18|5456.53|5455.93|37
1723717950000|2024-08-15 10:32:30|5456.65|5456.05|5456.65|5456.05|5456.78|5456.18|5456.65|5456.05|8
1723717960000|2024-08-15 10:32:40|5456.78|5456.18|5456.65|5456.05|5456.78|5456.18|5456.65|5456.05|48
1723717970000|2024-08-15 10:32:50|5456.78|5456.18|5456.65|5456.05|5456.78|5456.18|5456.65|5456.05|2
1723717980000|2024-08-15 10:33:00|5456.78|5456.18|5456.53|5455.93|5456.78|5456.18|5456.4|5455.8|5
1723717990000|2024-08-15 10:33:10|||||||||1
1723718000000|2024-08-15 10:33:20|5456.4|5455.8|5456.78|5456.18|5456.78|5456.18|5456.4|5455.8|15
1723718010000|2024-08-15 10:33:30|5456.53|5455.93|5456.78|5456.18|5456.78|5456.18|5456.53|5455.93|15
1723718030000|2024-08-15 10:33:50|||||||||7
1723718040000|2024-08-15 10:34:00|5456.65|5456.05|5456.53|5455.93|5456.65|5456.05|5456.53|5455.93|28
1723718050000|2024-08-15 10:34:10|5456.65|5456.05|5456.53|5455.93|5456.65|5456.05|5456.53|5455.93|5
1723718060000|2024-08-15 10:34:20|5456.65|5456.05|5456.78|5456.18|5456.78|5456.18|5456.65|5456.05|4
1723718070000|2024-08-15 10:34:30|5457.03|5456.43|5457.03|5456.43|5457.28|5456.68|5457.03|5456.43|17
1723718080000|2024-08-15 10:34:40|5457.4|5456.8|5457.28|5456.68|5457.4|5456.8|5457.28|5456.68|58
1723718090000|2024-08-15 10:34:50|5457.4|5456.8|5457.28|5456.68|5457.53|5456.93|5457.28|5456.68|11
1723718110000|2024-08-15 10:35:10|5457.53|5456.93|5457.53|5456.93|5457.53|5456.93|5457.53|5456.93|8
1723718120000|2024-08-15 10:35:20|5457.78|5457.18|5458.03|5457.43|5458.15|5457.55|5457.78|5457.18|177
1723718130000|2024-08-15 10:35:30|||||||||36
1723718140000|2024-08-15 10:35:40|||||||||10
1723718170000|2024-08-15 10:36:10|||||||||28
1723718180000|2024-08-15 10:36:20|5457.9|5457.3|5457.78|5457.18|5457.9|5457.3|5457.78|5457.18|8
1723718190000|2024-08-15 10:36:30|5457.9|5457.3|5457.78|5457.18|5458.03|5457.43|5457.78|5457.18|13
1723718200000|2024-08-15 10:36:40|5457.9|5457.3|5458.03|5457.43|5458.03|5457.43|5457.9|5457.3|1
1723718210000|2024-08-15 10:36:50|5457.78|5457.18|5457.53|5456.93|5457.78|5457.18|5457.53|5456.93|18
1723718220000|2024-08-15 10:37:00|5457.65|5457.05|5457.28|5456.68|5457.65|5457.05|5457.28|5456.68|22
1723718230000|2024-08-15 10:37:10|||||||||19
1723718240000|2024-08-15 10:37:20|5457.15|5456.55|5457.03|5456.43|5457.15|5456.55|5457.03|5456.43|17
1723718250000|2024-08-15 10:37:30|5457.15|5456.55|5457.03|5456.43|5457.28|5456.68|5457.03|5456.43|22
1723718260000|2024-08-15 10:37:40|||||||||1
1723718290000|2024-08-15 10:38:10|5456.9|5456.3|5457.03|5456.43|5457.03|5456.43|5456.9|5456.3|12
1723718300000|2024-08-15 10:38:20|5456.78|5456.18|5456.78|5456.18|5456.78|5456.18|5456.78|5456.18|23
1723718310000|2024-08-15 10:38:30|5456.65|5456.05|5456.78|5456.18|5457.03|5456.43|5456.65|5456.05|10
1723718320000|2024-08-15 10:38:40|5456.9|5456.3|5456.78|5456.18|5456.9|5456.3|5456.78|5456.18|5
1723718330000|2024-08-15 10:38:50|5456.53|5455.93|5456.53|5455.93|5456.53|5455.93|5456.53|5455.93|6
1723718340000|2024-08-15 10:39:00|||||||||1
1723718350000|2024-08-15 10:39:10|5456.4|5455.8|5456.53|5455.93|5456.53|5455.93|5456.4|5455.8|26
1723718360000|2024-08-15 10:39:20|5456.4|5455.8|5456.28|5455.68|5456.4|5455.8|5456.28|5455.68|20
1723718370000|2024-08-15 10:39:30|5456.53|5455.93|5456.53|5455.93|5456.53|5455.93|5456.53|5455.93|16
1723718380000|2024-08-15 10:39:40|5456.65|5456.05|5456.78|5456.18|5456.78|5456.18|5456.65|5456.05|5
1723718390000|2024-08-15 10:39:50|5456.65|5456.05|5456.28|5455.68|5456.65|5456.05|5456.28|5455.68|33
1723718400000|2024-08-15 10:40:00|5456.4|5455.8|5456.53|5455.93|5456.53|5455.93|5456.4|5455.8|9
1723718410000|2024-08-15 10:40:10|5456.78|5456.18|5457.03|5456.43|5457.03|5456.43|5456.78|5456.18|10
1723718420000|2024-08-15 10:40:20|5456.9|5456.3|5455.53|5454.93|5456.9|5456.3|5455.53|5454.93|335
1723718430000|2024-08-15 10:40:30|5455.65|5455.05|5455.53|5454.93|5456.03|5455.43|5455.53|5454.93|436
1723718440000|2024-08-15 10:40:40|5455.4|5454.8|5455.28|5454.68|5455.53|5454.93|5455.28|5454.68|123
1723718450000|2024-08-15 10:40:50|||||||||46
1723718460000|2024-08-15 10:41:00|5455.53|5454.93|5455.28|5454.68|5455.78|5455.18|5455.28|5454.68|74
1723718470000|2024-08-15 10:41:10|5455.53|5454.93|5455.53|5454.93|5455.53|5454.93|5455.53|5454.93|13
1723718480000|2024-08-15 10:41:20|5455.28|5454.68|5455.28|5454.68|5455.28|5454.68|5455.28|5454.68|36
1723718490000|2024-08-15 10:41:30|5455.53|5454.93|5455.4|5454.8|5455.78|5455.18|5455.4|5454.8|32
1723718500000|2024-08-15 10:41:40|5455.53|5454.93|5455.28|5454.68|5455.53|5454.93|5455.28|5454.68|20
1723718510000|2024-08-15 10:41:50|5455.53|5454.93|5455.28|5454.68|5456.03|5455.43|5455.28|5454.68|120
1723718520000|2024-08-15 10:42:00|5455.53|5454.93|5455.28|5454.68|5455.53|5454.93|5455.03|5454.43|90
1723718530000|2024-08-15 10:42:10|5455.03|5454.43|5455.03|5454.43|5455.03|5454.43|5455.03|5454.43|32
1723718540000|2024-08-15 10:42:20|5455.15|5454.55|5454.78|5454.18|5455.28|5454.68|5454.78|5454.18|128
1723718550000|2024-08-15 10:42:30|5454.53|5453.93|5454.78|5454.18|5455.03|5454.43|5454.4|5453.8|76
1723718560000|2024-08-15 10:42:40|5455.03|5454.43|5455.03|5454.43|5455.03|5454.43|5455.03|5454.43|87
1723718570000|2024-08-15 10:42:50|||||||||17
1723718580000|2024-08-15 10:43:00|5454.9|5454.3|5454.78|5454.18|5454.9|5454.3|5454.53|5453.93|94
1723718590000|2024-08-15 10:43:10|5454.53|5453.93|5454.78|5454.18|5454.78|5454.18|5454.53|5453.93|46
1723718600000|2024-08-15 10:43:20|5454.65|5454.05|5454.78|5454.18|5454.78|5454.18|5454.28|5453.68|36
1723718610000|2024-08-15 10:43:30|5455.03|5454.43|5455.03|5454.43|5455.03|5454.43|5454.78|5454.18|139
1723718620000|2024-08-15 10:43:40|5454.9|5454.3|5455.03|5454.43|5455.03|5454.43|5454.9|5454.3|5
1723718630000|2024-08-15 10:43:50|5454.78|5454.18|5455.03|5454.43|5455.03|5454.43|5454.78|5454.18|53
1723718640000|2024-08-15 10:44:00|5454.9|5454.3|5454.53|5453.93|5455.03|5454.43|5454.53|5453.93|69
1723718650000|2024-08-15 10:44:10|5454.78|5454.18|5455.03|5454.43|5455.03|5454.43|5454.78|5454.18|36
1723718660000|2024-08-15 10:44:20|5455.28|5454.68|5455.28|5454.68|5455.28|5454.68|5455.28|5454.68|25
1723718670000|2024-08-15 10:44:30|5455.53|5454.93|5455.28|5454.68|5455.53|5454.93|5455.28|5454.68|82
1723718680000|2024-08-15 10:44:40|5455.15|5454.55|5455.03|5454.43|5455.15|5454.55|5455.03|5454.43|2
1723718690000|2024-08-15 10:44:50|||||||||1
1723718700000|2024-08-15 10:45:00|5454.9|5454.3|5455.28|5454.68|5455.28|5454.68|5454.78|5454.18|153
1723718710000|2024-08-15 10:45:10|||||||||10
1723718720000|2024-08-15 10:45:20|||||||||9
1723718730000|2024-08-15 10:45:30|||||||||2
1723718740000|2024-08-15 10:45:40|5455.53|5454.93|5455.15|5454.55|5455.53|5454.93|5455.03|5454.43|27
1723718750000|2024-08-15 10:45:50|5455.03|5454.43|5455.28|5454.68|5455.28|5454.68|5455.03|5454.43|26
1723718760000|2024-08-15 10:46:00|5455.4|5454.8|5455.4|5454.8|5455.4|5454.8|5455.4|5454.8|40
1723718770000|2024-08-15 10:46:10|5455.28|5454.68|5455.28|5454.68|5455.53|5454.93|5455.28|5454.68|32
1723718780000|2024-08-15 10:46:20|5455.4|5454.8|5455.28|5454.68|5455.53|5454.93|5455.28|5454.68|10
1723718790000|2024-08-15 10:46:30|5455.4|5454.8|5455.28|5454.68|5455.53|5454.93|5455.28|5454.68|23
1723718800000|2024-08-15 10:46:40|5455.15|5454.55|5454.78|5454.18|5455.15|5454.55|5454.78|5454.18|34
1723718810000|2024-08-15 10:46:50|5454.9|5454.3|5454.78|5454.18|5454.9|5454.3|5454.78|5454.18|12
1723718820000|2024-08-15 10:47:00|5454.9|5454.3|5454.78|5454.18|5455.03|5454.43|5454.78|5454.18|8
1723718830000|2024-08-15 10:47:10|5455.03|5454.43|5455.03|5454.43|5455.03|5454.43|5455.03|5454.43|60
1723718840000|2024-08-15 10:47:20|5455.15|5454.55|5455.03|5454.43|5455.15|5454.55|5455.03|5454.43|11
1723718850000|2024-08-15 10:47:30|5455.53|5454.93|5455.53|5454.93|5455.53|5454.93|5455.28|5454.68|238
1723718860000|2024-08-15 10:47:40|5455.4|5454.8|5455.53|5454.93|5455.53|5454.93|5455.4|5454.8|41
1723718870000|2024-08-15 10:47:50|||||||||2
1723718880000|2024-08-15 10:48:00|5455.28|5454.68|5455.53|5454.93|5455.53|5454.93|5455.28|5454.68|11
1723718890000|2024-08-15 10:48:10|5455.28|5454.68|5455.03|5454.43|5455.28|5454.68|5455.03|5454.43|19
1723718900000|2024-08-15 10:48:20|5454.78|5454.18|5454.78|5454.18|5455.03|5454.43|5454.78|5454.18|37
1723718910000|2024-08-15 10:48:30|5454.53|5453.93|5454.53|5453.93|5454.9|5454.3|5454.53|5453.93|34
1723718920000|2024-08-15 10:48:40|5454.4|5453.8|5454.78|5454.18|5454.78|5454.18|5454.28|5453.68|63
1723718930000|2024-08-15 10:48:50|||||||||7
1723718940000|2024-08-15 10:49:00|5455.03|5454.43|5455.28|5454.68|5455.28|5454.68|5455.03|5454.43|13
1723718950000|2024-08-15 10:49:10|5455.15|5454.55|5455.03|5454.43|5455.15|5454.55|5455.03|5454.43|5
1723718960000|2024-08-15 10:49:20|5454.9|5454.3|5455.03|5454.43|5455.03|5454.43|5454.78|5454.18|9
1723718970000|2024-08-15 10:49:30|5454.9|5454.3|5454.9|5454.3|5454.9|5454.3|5454.9|5454.3|2
1723718980000|2024-08-15 10:49:40|5454.78|5454.18|5454.78|5454.18|5454.78|5454.18|5454.78|5454.18|12
1723718990000|2024-08-15 10:49:50|5454.53|5453.93|5454.53|5453.93|5454.65|5454.05|5454.53|5453.93|14
1723719000000|2024-08-15 10:50:00|5454.4|5453.8|5454.78|5454.18|5454.78|5454.18|5454.4|5453.8|24
1723719010000|2024-08-15 10:50:10|5454.65|5454.05|5454.28|5453.68|5454.65|5454.05|5454.15|5453.55|100
1723719020000|2024-08-15 10:50:20|||||||||16
1723719030000|2024-08-15 10:50:30|5454.4|5453.8|5454.53|5453.93|5454.53|5453.93|5454.4|5453.8|20
1723719040000|2024-08-15 10:50:40|||||||||14
1723719050000|2024-08-15 10:50:50|5454.4|5453.8|5454.28|5453.68|5454.53|5453.93|5454.28|5453.68|14
1723719060000|2024-08-15 10:51:00|5453.78|5453.18|5454.03|5453.43|5454.03|5453.43|5453.53|5452.93|104
1723719070000|2024-08-15 10:51:10|5453.78|5453.18|5454.03|5453.43|5454.03|5453.43|5453.78|5453.18|9
1723719080000|2024-08-15 10:51:20|5453.78|5453.18|5453.78|5453.18|5453.78|5453.18|5453.78|5453.18|18
1723719090000|2024-08-15 10:51:30|5453.65|5453.05|5453.53|5452.93|5453.78|5453.18|5453.53|5452.93|61
1723719100000|2024-08-15 10:51:40|5453.65|5453.05|5453.78|5453.18|5453.78|5453.18|5453.53|5452.93|39
1723719110000|2024-08-15 10:51:50|5454.03|5453.43|5453.78|5453.18|5454.03|5453.43|5453.78|5453.18|55
1723719120000|2024-08-15 10:52:00|5453.9|5453.3|5454.03|5453.43|5454.03|5453.43|5453.9|5453.3|10
1723719130000|2024-08-15 10:52:10|||||||||7
1723719140000|2024-08-15 10:52:20|5454.15|5453.55|5454.28|5453.68|5454.28|5453.68|5454.15|5453.55|19
1723719160000|2024-08-15 10:52:40|5454.4|5453.8|5454.53|5453.93|5454.53|5453.93|5454.4|5453.8|16
1723719170000|2024-08-15 10:52:50|5454.65|5454.05|5454.65|5454.05|5454.65|5454.05|5454.65|5454.05|38
1723719180000|2024-08-15 10:53:00|5454.78|5454.18|5454.28|5453.68|5454.78|5454.18|5454.28|5453.68|19
1723719190000|2024-08-15 10:53:10|5454.4|5453.8|5454.53|5453.93|5454.53|5453.93|5454.4|5453.8|5
1723719200000|2024-08-15 10:53:20|5454.78|5454.18|5455.28|5454.68|5455.28|5454.68|5454.78|5454.18|38
1723719230000|2024-08-15 10:53:50|||||||||6
1723719240000|2024-08-15 10:54:00|5455.15|5454.55|5455.15|5454.55|5455.28|5454.68|5455.03|5454.43|31
1723719250000|2024-08-15 10:54:10|5455.03|5454.43|5455.03|5454.43|5455.28|5454.68|5455.03|5454.43|9
1723719260000|2024-08-15 10:54:20|||||||||7
1723719270000|2024-08-15 10:54:30|||||||||2
1723719290000|2024-08-15 10:54:50|||||||||11
1723719300000|2024-08-15 10:55:00|||||||||7
1723719310000|2024-08-15 10:55:10|5455.28|5454.68|5455.03|5454.43|5455.28|5454.68|5455.03|5454.43|21
1723719320000|2024-08-15 10:55:20|5454.78|5454.18|5454.78|5454.18|5454.78|5454.18|5454.78|5454.18|6
1723719330000|2024-08-15 10:55:30|5454.65|5454.05|5454.65|5454.05|5454.78|5454.18|5454.65|5454.05|17
1723719340000|2024-08-15 10:55:40|5454.78|5454.18|5455.03|5454.43|5455.03|5454.43|5454.78|5454.18|7
1723719360000|2024-08-15 10:56:00|5455.28|5454.68|5455.28|5454.68|5455.28|5454.68|5455.28|5454.68|7
1723719370000|2024-08-15 10:56:10|5455.53|5454.93|5455.53|5454.93|5455.53|5454.93|5455.53|5454.93|17
1723719380000|2024-08-15 10:56:20|5455.28|5454.68|5454.9|5454.3|5455.28|5454.68|5454.9|5454.3|25
1723719390000|2024-08-15 10:56:30|5455.03|5454.43|5454.53|5453.93|5455.03|5454.43|5454.53|5453.93|21
1723719400000|2024-08-15 10:56:40|5454.65|5454.05|5454.78|5454.18|5454.78|5454.18|5454.53|5453.93|3
1723719410000|2024-08-15 10:56:50|5454.65|5454.05|5454.9|5454.3|5454.9|5454.3|5454.65|5454.05|22
1723719420000|2024-08-15 10:57:00|5454.78|5454.18|5454.78|5454.18|5455.03|5454.43|5454.78|5454.18|6
1723719430000|2024-08-15 10:57:10|5454.9|5454.3|5454.78|5454.18|5454.9|5454.3|5454.78|5454.18|10
1723719440000|2024-08-15 10:57:20|5454.65|5454.05|5454.53|5453.93|5454.65|5454.05|5454.53|5453.93|19
1723719450000|2024-08-15 10:57:30|5454.4|5453.8|5454.03|5453.43|5454.4|5453.8|5454.03|5453.43|25
1723719460000|2024-08-15 10:57:40|5454.28|5453.68|5454.03|5453.43|5454.28|5453.68|5454.03|5453.43|28
1723719470000|2024-08-15 10:57:50|5453.78|5453.18|5453.78|5453.18|5453.9|5453.3|5453.53|5452.93|51
1723719480000|2024-08-15 10:58:00|5453.9|5453.3|5454.28|5453.68|5454.28|5453.68|5453.9|5453.3|21
1723719490000|2024-08-15 10:58:10|||||||||2
1723719500000|2024-08-15 10:58:20|5454.53|5453.93|5454.65|5454.05|5454.65|5454.05|5454.53|5453.93|10
1723719510000|2024-08-15 10:58:30|5454.78|5454.18|5453.53|5452.93|5454.78|5454.18|5453.53|5452.93|53
1723719520000|2024-08-15 10:58:40|5453.65|5453.05|5453.53|5452.93|5453.78|5453.18|5453.53|5452.93|10
1723719530000|2024-08-15 10:58:50|5453.65|5453.05|5453.53|5452.93|5453.65|5453.05|5453.53|5452.93|5
1723719540000|2024-08-15 10:59:00|5453.65|5453.05|5453.53|5452.93|5453.78|5453.18|5453.53|5452.93|18
1723719550000|2024-08-15 10:59:10|5453.4|5452.8|5452.15|5451.55|5453.4|5452.8|5452.15|5451.55|285
1723719560000|2024-08-15 10:59:20|5452.03|5451.43|5452.53|5451.93|5452.53|5451.93|5452.03|5451.43|58
1723719570000|2024-08-15 10:59:30|5452.4|5451.8|5452.03|5451.43|5452.4|5451.8|5452.03|5451.43|31
1723719580000|2024-08-15 10:59:40|5452.28|5451.68|5452.28|5451.68|5452.28|5451.68|5452.28|5451.68|35
1723719590000|2024-08-15 10:59:50|5452.4|5451.8|5451.53|5450.93|5452.53|5451.93|5451.53|5450.93|182
1723719600000|2024-08-15 11:00:00|5451.28|5450.68|5452.53|5451.93|5452.65|5452.05|5451.28|5450.68|177
1723719610000|2024-08-15 11:00:10|5452.28|5451.68|5452.78|5452.18|5452.78|5452.18|5452.28|5451.68|46
1723719620000|2024-08-15 11:00:20|5453.03|5452.43|5453.03|5452.43|5453.03|5452.43|5452.78|5452.18|56
1723719630000|2024-08-15 11:00:30|5453.15|5452.55|5450.03|5449.43|5453.53|5452.93|5450.03|5449.43|721
1723719640000|2024-08-15 11:00:40|5449.78|5449.18|5447.78|5447.18|5449.78|5449.18|5447.53|5446.93|630
1723719650000|2024-08-15 11:00:50|5448.03|5447.43|5449.53|5448.93|5450.03|5449.43|5447.78|5447.18|535
1723719660000|2024-08-15 11:01:00|5449.65|5449.05|5450.03|5449.43|5450.15|5449.55|5449.28|5448.68|198
1723719670000|2024-08-15 11:01:10|5450.15|5449.55|5451.28|5450.68|5451.28|5450.68|5449.9|5449.3|276
1723719680000|2024-08-15 11:01:20|5451.78|5451.18|5451.78|5451.18|5451.78|5451.18|5450.53|5449.93|493
1723719690000|2024-08-15 11:01:30|5451.9|5451.3|5452.78|5452.18|5452.78|5452.18|5451.78|5451.18|234
1723719700000|2024-08-15 11:01:40|5452.53|5451.93|5453.03|5452.43|5453.03|5452.43|5452.53|5451.93|125
1723719710000|2024-08-15 11:01:50|5453.53|5452.93|5454.4|5453.8|5454.65|5454.05|5453.53|5452.93|244
1723719720000|2024-08-15 11:02:00|5454.53|5453.93|5454.53|5453.93|5454.65|5454.05|5454.03|5453.43|164
1723719730000|2024-08-15 11:02:10|5454.65|5454.05|5454.53|5453.93|5454.78|5454.18|5454.28|5453.68|214
1723719740000|2024-08-15 11:02:20|5454.28|5453.68|5454.65|5454.05|5454.78|5454.18|5454.28|5453.68|262
1723719750000|2024-08-15 11:02:30|5454.53|5453.93|5454.78|5454.18|5455.28|5454.68|5454.53|5453.93|368
1723719760000|2024-08-15 11:02:40|5455.03|5454.43|5455.15|5454.55|5455.53|5454.93|5455.03|5454.43|265
1723719770000|2024-08-15 11:02:50|5455.03|5454.43|5454.03|5453.43|5455.15|5454.55|5453.9|5453.3|148
1723719780000|2024-08-15 11:03:00|5454.15|5453.55|5453.78|5453.18|5454.28|5453.68|5453.78|5453.18|85
1723719790000|2024-08-15 11:03:10|5453.65|5453.05|5454.28|5453.68|5454.4|5453.8|5453.53|5452.93|99
1723719800000|2024-08-15 11:03:20|5454.78|5454.18|5455.03|5454.43|5455.03|5454.43|5454.78|5454.18|130
1723719810000|2024-08-15 11:03:30|5455.15|5454.55|5455.28|5454.68|5455.53|5454.93|5455.15|5454.55|79
1723719820000|2024-08-15 11:03:40|5455.4|5454.8|5455.4|5454.8|5455.4|5454.8|5455.4|5454.8|55
1723719830000|2024-08-15 11:03:50|5455.28|5454.68|5455.53|5454.93|5455.53|5454.93|5455.28|5454.68|36
1723719840000|2024-08-15 11:04:00|5455.4|5454.8|5456.03|5455.43|5456.03|5455.43|5455.4|5454.8|165
1723719850000|2024-08-15 11:04:10|5455.9|5455.3|5455.28|5454.68|5456.03|5455.43|5455.28|5454.68|46
1723719860000|2024-08-15 11:04:20|5455.4|5454.8|5456.03|5455.43|5456.03|5455.43|5455.4|5454.8|43
1723719870000|2024-08-15 11:04:30|5456.15|5455.55|5456.28|5455.68|5456.28|5455.68|5456.15|5455.55|44
1723719880000|2024-08-15 11:04:40|5456.15|5455.55|5456.28|5455.68|5456.28|5455.68|5456.15|5455.55|21
1723719890000|2024-08-15 11:04:50|5456.03|5455.43|5456.03|5455.43|5456.03|5455.43|5456.03|5455.43|45
1723719900000|2024-08-15 11:05:00|5455.78|5455.18|5455.78|5455.18|5456.03|5455.43|5455.78|5455.18|21
1723719910000|2024-08-15 11:05:10|5455.65|5455.05|5456.4|5455.8|5456.53|5455.93|5455.65|5455.05|80
1723719920000|2024-08-15 11:05:20|5456.28|5455.68|5456.28|5455.68|5456.53|5455.93|5456.28|5455.68|38
1723719930000|2024-08-15 11:05:30|5456.53|5455.93|5456.53|5455.93|5456.78|5456.18|5456.53|5455.93|21
1723719940000|2024-08-15 11:05:40|5456.28|5455.68|5456.28|5455.68|5456.28|5455.68|5456.28|5455.68|19
1723719950000|2024-08-15 11:05:50|5456.53|5455.93|5456.78|5456.18|5456.78|5456.18|5456.28|5455.68|72
1723719960000|2024-08-15 11:06:00|5456.53|5455.93|5456.78|5456.18|5456.78|5456.18|5456.53|5455.93|154
1723719970000|2024-08-15 11:06:10|5456.9|5456.3|5456.28|5455.68|5457.03|5456.43|5456.28|5455.68|48
1723719980000|2024-08-15 11:06:20|5456.4|5455.8|5456.28|5455.68|5456.4|5455.8|5456.28|5455.68|3
1723719990000|2024-08-15 11:06:30|5456.03|5455.43|5456.28|5455.68|5456.28|5455.68|5456.03|5455.43|28
1723720000000|2024-08-15 11:06:40|5456.4|5455.8|5456.78|5456.18|5456.78|5456.18|5456.4|5455.8|48
1723720010000|2024-08-15 11:06:50|5456.9|5456.3|5456.78|5456.18|5457.53|5456.93|5456.78|5456.18|255
1723720020000|2024-08-15 11:07:00|5456.9|5456.3|5457.28|5456.68|5457.28|5456.68|5456.78|5456.18|46
1723720030000|2024-08-15 11:07:10|5457.03|5456.43|5457.28|5456.68|5457.28|5456.68|5457.03|5456.43|100
1723720040000|2024-08-15 11:07:20|||||||||61
1723720050000|2024-08-15 11:07:30|5457.53|5456.93|5457.28|5456.68|5457.53|5456.93|5457.28|5456.68|57
1723720060000|2024-08-15 11:07:40|5457.4|5456.8|5457.28|5456.68|5457.4|5456.8|5457.28|5456.68|159
1723720070000|2024-08-15 11:07:50|5457.4|5456.8|5457.28|5456.68|5457.4|5456.8|5457.15|5456.55|73
1723720080000|2024-08-15 11:08:00|5457.4|5456.8|5457.28|5456.68|5457.4|5456.8|5457.28|5456.68|27
1723720090000|2024-08-15 11:08:10|5457.15|5456.55|5457.28|5456.68|5457.28|5456.68|5457.15|5456.55|31
1723720100000|2024-08-15 11:08:20|5457.15|5456.55|5457.03|5456.43|5457.28|5456.68|5457.03|5456.43|96
1723720110000|2024-08-15 11:08:30|5456.78|5456.18|5457.4|5456.8|5457.53|5456.93|5456.78|5456.18|148
1723720120000|2024-08-15 11:08:40|5457.28|5456.68|5457.28|5456.68|5457.28|5456.68|5457.28|5456.68|25
1723720130000|2024-08-15 11:08:50|5457.15|5456.55|5457.28|5456.68|5457.28|5456.68|5457.15|5456.55|21
1723720140000|2024-08-15 11:09:00|5457.15|5456.55|5457.03|5456.43|5457.15|5456.55|5457.03|5456.43|20
1723720150000|2024-08-15 11:09:10|5456.78|5456.18|5456.78|5456.18|5456.78|5456.18|5456.53|5455.93|41
1723720160000|2024-08-15 11:09:20|5456.65|5456.05|5456.53|5455.93|5456.65|5456.05|5456.53|5455.93|27
1723720170000|2024-08-15 11:09:30|5456.65|5456.05|5456.53|5455.93|5456.78|5456.18|5456.53|5455.93|24
1723720180000|2024-08-15 11:09:40|5456.65|5456.05|5457.03|5456.43|5457.03|5456.43|5456.53|5455.93|66
1723720190000|2024-08-15 11:09:50|5457.28|5456.68|5457.03|5456.43|5457.28|5456.68|5457.03|5456.43|26
1723720200000|2024-08-15 11:10:00|5457.15|5456.55|5457.03|5456.43|5457.15|5456.55|5457.03|5456.43|20
1723720210000|2024-08-15 11:10:10|5457.28|5456.68|5457.28|5456.68|5457.28|5456.68|5457.28|5456.68|5
1723720220000|2024-08-15 11:10:20|5457.53|5456.93|5457.53|5456.93|5457.53|5456.93|5457.53|5456.93|49
1723720230000|2024-08-15 11:10:30|5457.65|5457.05|5458.03|5457.43|5458.03|5457.43|5457.53|5456.93|48
1723720240000|2024-08-15 11:10:40|5457.53|5456.93|5457.53|5456.93|5457.53|5456.93|5457.53|5456.93|125
1723720250000|2024-08-15 11:10:50|5457.78|5457.18|5457.78|5457.18|5457.78|5457.18|5457.53|5456.93|26
1723720260000|2024-08-15 11:11:00|5457.65|5457.05|5457.78|5457.18|5457.78|5457.18|5457.53|5456.93|3
1723720270000|2024-08-15 11:11:10|5457.65|5457.05|5457.53|5456.93|5457.78|5457.18|5457.53|5456.93|21
1723720280000|2024-08-15 11:11:20|||||||||4
1723720290000|2024-08-15 11:11:30|5457.65|5457.05|5457.53|5456.93|5457.78|5457.18|5457.53|5456.93|11
1723720300000|2024-08-15 11:11:40|5457.4|5456.8|5457.4|5456.8|5457.53|5456.93|5457.28|5456.68|40
1723720310000|2024-08-15 11:11:50|5457.28|5456.68|5457.28|5456.68|5457.53|5456.93|5457.28|5456.68|31
1723720320000|2024-08-15 11:12:00|5457.4|5456.8|5456.53|5455.93|5457.53|5456.93|5456.53|5455.93|106
1723720330000|2024-08-15 11:12:10|5456.28|5455.68|5456.28|5455.68|5456.28|5455.68|5456.28|5455.68|82
1723720340000|2024-08-15 11:12:20|5456.4|5455.8|5456.28|5455.68|5456.53|5455.93|5456.28|5455.68|6
1723720350000|2024-08-15 11:12:30|5456.4|5455.8|5456.28|5455.68|5456.53|5455.93|5456.28|5455.68|24
1723720360000|2024-08-15 11:12:40|5456.4|5455.8|5456.4|5455.8|5456.53|5455.93|5456.4|5455.8|21
1723720370000|2024-08-15 11:12:50|5456.53|5455.93|5456.78|5456.18|5456.78|5456.18|5456.53|5455.93|21
1723720380000|2024-08-15 11:13:00|5457.03|5456.43|5457.28|5456.68|5457.28|5456.68|5457.03|5456.43|42
1723720390000|2024-08-15 11:13:10|5457.4|5456.8|5457.65|5457.05|5457.78|5457.18|5457.4|5456.8|31
1723720400000|2024-08-15 11:13:20|5457.53|5456.93|5457.78|5457.18|5457.78|5457.18|5457.53|5456.93|8
1723720410000|2024-08-15 11:13:30|5457.65|5457.05|5457.4|5456.8|5457.65|5457.05|5457.28|5456.68|16
1723720420000|2024-08-15 11:13:40|5457.53|5456.93|5457.28|5456.68|5457.53|5456.93|5457.28|5456.68|5
1723720430000|2024-08-15 11:13:50|5457.53|5456.93|5457.03|5456.43|5457.53|5456.93|5457.03|5456.43|43
1723720440000|2024-08-15 11:14:00|5457.28|5456.68|5457.28|5456.68|5457.28|5456.68|5457.15|5456.55|25
1723720450000|2024-08-15 11:14:10|5457.4|5456.8|5457.28|5456.68|5457.53|5456.93|5457.28|5456.68|15
1723720460000|2024-08-15 11:14:20|5457.4|5456.8|5457.4|5456.8|5457.53|5456.93|5457.28|5456.68|12
1723720470000|2024-08-15 11:14:30|5457.28|5456.68|5457.28|5456.68|5457.28|5456.68|5457.28|5456.68|0
1723720480000|2024-08-15 11:14:40|5457.4|5456.8|5457.28|5456.68|5457.53|5456.93|5457.28|5456.68|21
1723720490000|2024-08-15 11:14:50|5457.4|5456.8|5457.9|5457.3|5457.9|5457.3|5457.4|5456.8|28
1723720500000|2024-08-15 11:15:00|5457.78|5457.18|5459.03|5458.43|5459.03|5458.43|5457.78|5457.18|151
1723720510000|2024-08-15 11:15:10|5458.78|5458.18|5459.15|5458.55|5459.28|5458.68|5458.78|5458.18|150
1723720520000|2024-08-15 11:15:20|5459.03|5458.43|5458.9|5458.3|5459.15|5458.55|5458.65|5458.05|94
1723720530000|2024-08-15 11:15:30|5458.78|5458.18|5459.03|5458.43|5459.28|5458.68|5458.78|5458.18|22
1723720540000|2024-08-15 11:15:40|5459.15|5458.55|5459.28|5458.68|5459.28|5458.68|5459.03|5458.43|14
1723720550000|2024-08-15 11:15:50|5459.15|5458.55|5458.9|5458.3|5459.28|5458.68|5458.9|5458.3|36
1723720560000|2024-08-15 11:16:00|5458.78|5458.18|5459.03|5458.43|5459.03|5458.43|5458.78|5458.18|6
1723720570000|2024-08-15 11:16:10|5458.78|5458.18|5459.03|5458.43|5459.03|5458.43|5458.78|5458.18|17
1723720580000|2024-08-15 11:16:20|5458.9|5458.3|5459.28|5458.68|5459.28|5458.68|5458.9|5458.3|22
1723720590000|2024-08-15 11:16:30|5459.53|5458.93|5459.28|5458.68|5459.53|5458.93|5459.28|5458.68|13
1723720600000|2024-08-15 11:16:40|||||||||7
1723720610000|2024-08-15 11:16:50|5459.4|5458.8|5459.28|5458.68|5459.53|5458.93|5459.28|5458.68|16
1723720620000|2024-08-15 11:17:00|5459.4|5458.8|5459.28|5458.68|5459.53|5458.93|5459.28|5458.68|15
1723720630000|2024-08-15 11:17:10|5459.4|5458.8|5459.28|5458.68|5459.53|5458.93|5459.28|5458.68|54
1723720640000|2024-08-15 11:17:20|||||||||2
1723720650000|2024-08-15 11:17:30|5459.9|5459.3|5460.03|5459.43|5460.03|5459.43|5459.78|5459.18|165
1723720660000|2024-08-15 11:17:40|5459.9|5459.3|5460.03|5459.43|5460.03|5459.43|5459.9|5459.3|49
1723720670000|2024-08-15 11:17:50|5459.9|5459.3|5459.53|5458.93|5460.03|5459.43|5459.53|5458.93|36
1723720680000|2024-08-15 11:18:00|5459.78|5459.18|5460.03|5459.43|5460.03|5459.43|5459.78|5459.18|17
1723720690000|2024-08-15 11:18:10|5460.15|5459.55|5460.28|5459.68|5460.28|5459.68|5460.15|5459.55|45
1723720700000|2024-08-15 11:18:20|5460.4|5459.8|5461.03|5460.43|5461.03|5460.43|5460.28|5459.68|429
1723720710000|2024-08-15 11:18:30|5461.15|5460.55|5461.03|5460.43|5461.28|5460.68|5461.03|5460.43|72
1723720720000|2024-08-15 11:18:40|5461.15|5460.55|5461.53|5460.93|5461.53|5460.93|5461.03|5460.43|160
1723720730000|2024-08-15 11:18:50|5461.4|5460.8|5461.78|5461.18|5461.78|5461.18|5461.4|5460.8|52
1723720740000|2024-08-15 11:19:00|5462.03|5461.43|5461.4|5460.8|5462.53|5461.93|5461.4|5460.8|303
1723720750000|2024-08-15 11:19:10|5461.53|5460.93|5461.28|5460.68|5461.53|5460.93|5461.28|5460.68|35
1723720760000|2024-08-15 11:19:20|5461.53|5460.93|5461.53|5460.93|5461.78|5461.18|5461.03|5460.43|249
1723720770000|2024-08-15 11:19:30|5461.4|5460.8|5461.28|5460.68|5461.53|5460.93|5461.28|5460.68|138
1723720780000|2024-08-15 11:19:40|5461.4|5460.8|5462.78|5462.18|5462.9|5462.3|5461.4|5460.8|629
1723720790000|2024-08-15 11:19:50|5463.03|5462.43|5462.78|5462.18|5463.4|5462.8|5462.78|5462.18|172
1723720800000|2024-08-15 11:20:00|5462.65|5462.05|5463.28|5462.68|5463.28|5462.68|5462.53|5461.93|140
1723720810000|2024-08-15 11:20:10|5463.15|5462.55|5463.78|5463.18|5464.03|5463.43|5463.15|5462.55|164
1723720820000|2024-08-15 11:20:20|5463.9|5463.3|5464.28|5463.68|5464.28|5463.68|5463.9|5463.3|93
1723720830000|2024-08-15 11:20:30|5464.53|5463.93|5464.28|5463.68|5464.53|5463.93|5464.03|5463.43|94
1723720840000|2024-08-15 11:20:40|5464.15|5463.55|5463.28|5462.68|5464.15|5463.55|5463.28|5462.68|104
1723720850000|2024-08-15 11:20:50|5463.53|5462.93|5463.53|5462.93|5463.53|5462.93|5463.28|5462.68|43
1723720860000|2024-08-15 11:21:00|5463.4|5462.8|5462.53|5461.93|5463.4|5462.8|5462.53|5461.93|96
1723720870000|2024-08-15 11:21:10|5462.65|5462.05|5462.78|5462.18|5462.78|5462.18|5462.65|5462.05|29
1723720880000|2024-08-15 11:21:20|5462.9|5462.3|5463.53|5462.93|5463.53|5462.93|5462.9|5462.3|52
1723720890000|2024-08-15 11:21:30|5463.4|5462.8|5463.4|5462.8|5463.4|5462.8|5463.28|5462.68|60
1723720900000|2024-08-15 11:21:40|5463.28|5462.68|5463.28|5462.68|5463.28|5462.68|5463.28|5462.68|26
1723720910000|2024-08-15 11:21:50|5463.15|5462.55|5462.53|5461.93|5463.4|5462.8|5462.53|5461.93|46
1723720920000|2024-08-15 11:22:00|5462.65|5462.05|5462.78|5462.18|5462.78|5462.18|5462.65|5462.05|9
1723720930000|2024-08-15 11:22:10|||||||||2
1723720940000|2024-08-15 11:22:20|5462.65|5462.05|5463.03|5462.43|5463.28|5462.68|5462.65|5462.05|79
1723720950000|2024-08-15 11:22:30|5463.28|5462.68|5463.03|5462.43|5463.28|5462.68|5463.03|5462.43|22
1723720960000|2024-08-15 11:22:40|5463.15|5462.55|5463.28|5462.68|5463.28|5462.68|5463.15|5462.55|70
1723720970000|2024-08-15 11:22:50|5463.03|5462.43|5463.28|5462.68|5463.28|5462.68|5463.03|5462.43|34
1723720980000|2024-08-15 11:23:00|5463.4|5462.8|5463.28|5462.68|5463.53|5462.93|5463.28|5462.68|12
1723720990000|2024-08-15 11:23:10|5463.53|5462.93|5463.53|5462.93|5463.53|5462.93|5463.53|5462.93|10
1723721000000|2024-08-15 11:23:20|5463.28|5462.68|5463.03|5462.43|5463.28|5462.68|5463.03|5462.43|72
1723721010000|2024-08-15 11:23:30|5462.78|5462.18|5463.28|5462.68|5463.28|5462.68|5462.78|5462.18|77
1723721020000|2024-08-15 11:23:40|5463.53|5462.93|5463.53|5462.93|5463.53|5462.93|5463.4|5462.8|40
1723721030000|2024-08-15 11:23:50|5463.4|5462.8|5463.28|5462.68|5463.4|5462.8|5463.28|5462.68|10
1723721040000|2024-08-15 11:24:00|5464.03|5463.43|5464.03|5463.43|5464.03|5463.43|5463.78|5463.18|363
1723721050000|2024-08-15 11:24:10|5463.9|5463.3|5464.03|5463.43|5464.03|5463.43|5463.9|5463.3|14
1723721060000|2024-08-15 11:24:20|5463.9|5463.3|5464.03|5463.43|5464.03|5463.43|5463.53|5462.93|82
1723721070000|2024-08-15 11:24:30|5464.15|5463.55|5464.03|5463.43|5464.53|5463.93|5464.03|5463.43|143
1723721080000|2024-08-15 11:24:40|5464.15|5463.55|5464.78|5464.18|5464.78|5464.18|5464.03|5463.43|122
1723721090000|2024-08-15 11:24:50|5464.53|5463.93|5464.28|5463.68|5464.53|5463.93|5464.28|5463.68|50
1723721100000|2024-08-15 11:25:00|5464.4|5463.8|5464.53|5463.93|5464.53|5463.93|5464.28|5463.68|34
1723721110000|2024-08-15 11:25:10|5464.65|5464.05|5464.78|5464.18|5464.78|5464.18|5464.53|5463.93|32
1723721120000|2024-08-15 11:25:20|5464.65|5464.05|5464.9|5464.3|5464.9|5464.3|5464.53|5463.93|84
1723721130000|2024-08-15 11:25:30|5465.03|5464.43|5464.78|5464.18|5465.03|5464.43|5464.78|5464.18|34
1723721140000|2024-08-15 11:25:40|5465.03|5464.43|5464.78|5464.18|5465.03|5464.43|5464.78|5464.18|45
1723721150000|2024-08-15 11:25:50|||||||||3
1723721160000|2024-08-15 11:26:00|5464.65|5464.05|5464.03|5463.43|5464.65|5464.05|5464.03|5463.43|62
1723721170000|2024-08-15 11:26:10|5464.15|5463.55|5464.28|5463.68|5464.4|5463.8|5464.15|5463.55|56
1723721180000|2024-08-15 11:26:20|5464.03|5463.43|5464.03|5463.43|5464.03|5463.43|5463.9|5463.3|87
1723721190000|2024-08-15 11:26:30|5463.9|5463.3|5464.03|5463.43|5464.03|5463.43|5463.53|5462.93|142
1723721200000|2024-08-15 11:26:40|5463.9|5463.3|5463.78|5463.18|5463.9|5463.3|5463.53|5462.93|29
1723721210000|2024-08-15 11:26:50|||||||||5
1723721220000|2024-08-15 11:27:00|5464.03|5463.43|5463.78|5463.18|5464.03|5463.43|5463.78|5463.18|72
1723721230000|2024-08-15 11:27:10|5464.03|5463.43|5463.78|5463.18|5464.03|5463.43|5463.78|5463.18|42
1723721240000|2024-08-15 11:27:20|5464.03|5463.43|5464.28|5463.68|5464.28|5463.68|5464.03|5463.43|90
1723721250000|2024-08-15 11:27:30|5464.53|5463.93|5464.03|5463.43|5464.53|5463.93|5464.03|5463.43|68
1723721260000|2024-08-15 11:27:40|5464.28|5463.68|5464.28|5463.68|5464.28|5463.68|5464.28|5463.68|25
1723721270000|2024-08-15 11:27:50|5464.4|5463.8|5464.53|5463.93|5464.53|5463.93|5464.4|5463.8|30
1723721280000|2024-08-15 11:28:00|5464.28|5463.68|5464.4|5463.8|5464.53|5463.93|5464.28|5463.68|52
1723721290000|2024-08-15 11:28:10|5464.53|5463.93|5464.53|5463.93|5464.9|5464.3|5464.28|5463.68|138
1723721300000|2024-08-15 11:28:20|5464.4|5463.8|5464.53|5463.93|5464.53|5463.93|5464.4|5463.8|17
1723721310000|2024-08-15 11:28:30|||||||||2
1723721320000|2024-08-15 11:28:40|5464.28|5463.68|5464.28|5463.68|5464.28|5463.68|5464.28|5463.68|41
1723721330000|2024-08-15 11:28:50|5464.53|5463.93|5464.53|5463.93|5464.53|5463.93|5464.53|5463.93|38
1723721340000|2024-08-15 11:29:00|5464.78|5464.18|5464.78|5464.18|5464.78|5464.18|5464.65|5464.05|59
1723721350000|2024-08-15 11:29:10|5464.65|5464.05|5464.28|5463.68|5464.65|5464.05|5464.28|5463.68|53
1723721360000|2024-08-15 11:29:20|||||||||18
1723721380000|2024-08-15 11:29:40|5464.53|5463.93|5464.28|5463.68|5464.53|5463.93|5464.28|5463.68|55
1723721390000|2024-08-15 11:29:50|||||||||12
1723721400000|2024-08-15 11:30:00|5464.4|5463.8|5464.28|5463.68|5464.65|5464.05|5464.28|5463.68|100
1723721410000|2024-08-15 11:30:10|||||||||10
1723721420000|2024-08-15 11:30:20|||||||||8
1723721430000|2024-08-15 11:30:30|||||||||19
1723721440000|2024-08-15 11:30:40|5464.03|5463.43|5464.28|5463.68|5464.28|5463.68|5464.03|5463.43|16
1723721450000|2024-08-15 11:30:50|5464.15|5463.55|5464.03|5463.43|5464.15|5463.55|5464.03|5463.43|20
1723721460000|2024-08-15 11:31:00|5463.9|5463.3|5464.03|5463.43|5464.03|5463.43|5463.9|5463.3|64
1723721470000|2024-08-15 11:31:10|5463.9|5463.3|5464.03|5463.43|5464.03|5463.43|5463.9|5463.3|39
1723721480000|2024-08-15 11:31:20|||||||||48
1723721490000|2024-08-15 11:31:30|5464.28|5463.68|5464.28|5463.68|5464.28|5463.68|5464.28|5463.68|64
1723721500000|2024-08-15 11:31:40|5464.03|5463.43|5464.15|5463.55|5464.15|5463.55|5464.03|5463.43|37
1723721510000|2024-08-15 11:31:50|5464.28|5463.68|5464.28|5463.68|5464.28|5463.68|5464.03|5463.43|32
1723721520000|2024-08-15 11:32:00|5464.15|5463.55|5465.28|5464.68|5465.28|5464.68|5464.03|5463.43|375
1723721530000|2024-08-15 11:32:10|5465.03|5464.43|5465.03|5464.43|5465.03|5464.43|5465.03|5464.43|26
1723721540000|2024-08-15 11:32:20|5465.15|5464.55|5465.53|5464.93|5465.53|5464.93|5465.15|5464.55|44
1723721550000|2024-08-15 11:32:30|5465.78|5465.18|5466.28|5465.68|5466.53|5465.93|5465.65|5465.05|556
1723721560000|2024-08-15 11:32:40|5466.53|5465.93|5466.03|5465.43|5466.53|5465.93|5466.03|5465.43|68
1723721570000|2024-08-15 11:32:50|5465.9|5465.3|5466.28|5465.68|5466.28|5465.68|5465.9|5465.3|23
1723721580000|2024-08-15 11:33:00|5466.4|5465.8|5466.28|5465.68|5466.53|5465.93|5466.28|5465.68|46
1723721590000|2024-08-15 11:33:10|5466.15|5465.55|5466.53|5465.93|5466.53|5465.93|5466.03|5465.43|48
1723721600000|2024-08-15 11:33:20|5466.65|5466.05|5466.65|5466.05|5466.78|5466.18|5466.65|5466.05|71
1723721610000|2024-08-15 11:33:30|5466.53|5465.93|5466.28|5465.68|5466.53|5465.93|5466.28|5465.68|51
1723721620000|2024-08-15 11:33:40|5466.4|5465.8|5466.53|5465.93|5466.53|5465.93|5466.28|5465.68|68
1723721630000|2024-08-15 11:33:50|5466.65|5466.05|5466.78|5466.18|5466.78|5466.18|5466.53|5465.93|33
1723721640000|2024-08-15 11:34:00|5466.65|5466.05|5466.78|5466.18|5466.78|5466.18|5466.53|5465.93|32
1723721650000|2024-08-15 11:34:10|5466.65|5466.05|5466.78|5466.18|5466.78|5466.18|5466.65|5466.05|15
1723721660000|2024-08-15 11:34:20|5466.65|5466.05|5465.28|5464.68|5466.65|5466.05|5465.28|5464.68|182
1723721670000|2024-08-15 11:34:30|5465.03|5464.43|5465.03|5464.43|5465.03|5464.43|5464.9|5464.3|88
1723721680000|2024-08-15 11:34:40|5465.28|5464.68|5465.28|5464.68|5465.28|5464.68|5465.28|5464.68|51
1723721690000|2024-08-15 11:34:50|5465.15|5464.55|5465.28|5464.68|5465.28|5464.68|5465.15|5464.55|28
1723721700000|2024-08-15 11:35:00|5465.53|5464.93|5465.9|5465.3|5466.03|5465.43|5465.53|5464.93|126
1723721710000|2024-08-15 11:35:10|5466.03|5465.43|5465.28|5464.68|5466.03|5465.43|5465.28|5464.68|49
1723721720000|2024-08-15 11:35:20|5465.4|5464.8|5465.4|5464.8|5465.53|5464.93|5465.28|5464.68|32
1723721730000|2024-08-15 11:35:30|5465.53|5464.93|5465.28|5464.68|5465.53|5464.93|5465.28|5464.68|29
1723721740000|2024-08-15 11:35:40|5465.15|5464.55|5465.53|5464.93|5465.53|5464.93|5465.15|5464.55|23
1723721750000|2024-08-15 11:35:50|5465.4|5464.8|5465.4|5464.8|5465.53|5464.93|5465.4|5464.8|15
1723721760000|2024-08-15 11:36:00|5465.53|5464.93|5465.53|5464.93|5465.53|5464.93|5465.28|5464.68|6
1723721770000|2024-08-15 11:36:10|5465.4|5464.8|5465.53|5464.93|5465.53|5464.93|5465.28|5464.68|21
1723721780000|2024-08-15 11:36:20|5465.78|5465.18|5465.53|5464.93|5465.78|5465.18|5465.53|5464.93|57
1723721790000|2024-08-15 11:36:30|||||||||2
1723721800000|2024-08-15 11:36:40|5465.4|5464.8|5465.53|5464.93|5465.53|5464.93|5465.4|5464.8|11
1723721810000|2024-08-15 11:36:50|5465.4|5464.8|5465.53|5464.93|5465.53|5464.93|5465.28|5464.68|26
1723721820000|2024-08-15 11:37:00|5465.4|5464.8|5465.53|5464.93|5465.53|5464.93|5465.4|5464.8|23
1723721830000|2024-08-15 11:37:10|5465.4|5464.8|5465.28|5464.68|5465.53|5464.93|5465.03|5464.43|83
1723721840000|2024-08-15 11:37:20|5465.15|5464.55|5465.53|5464.93|5465.53|5464.93|5465.15|5464.55|22
1723721850000|2024-08-15 11:37:30|5465.78|5465.18|5465.53|5464.93|5465.78|5465.18|5465.53|5464.93|43
1723721860000|2024-08-15 11:37:40|5465.4|5464.8|5465.53|5464.93|5465.53|5464.93|5465.28|5464.68|24
1723721870000|2024-08-15 11:37:50|5465.4|5464.8|5465.03|5464.43|5465.53|5464.93|5465.03|5464.43|24
1723721880000|2024-08-15 11:38:00|5464.9|5464.3|5464.53|5463.93|5465.03|5464.43|5464.53|5463.93|42
1723721890000|2024-08-15 11:38:10|5464.4|5463.8|5464.28|5463.68|5464.4|5463.8|5464.03|5463.43|163
1723721900000|2024-08-15 11:38:20|5464.15|5463.55|5464.03|5463.43|5464.28|5463.68|5464.03|5463.43|25
1723721910000|2024-08-15 11:38:30|5463.9|5463.3|5464.03|5463.43|5464.03|5463.43|5463.78|5463.18|121
1723721920000|2024-08-15 11:38:40|5463.9|5463.3|5463.78|5463.18|5464.03|5463.43|5463.78|5463.18|16
1723721930000|2024-08-15 11:38:50|5463.65|5463.05|5463.53|5462.93|5463.65|5463.05|5463.53|5462.93|38
1723721940000|2024-08-15 11:39:00|5463.4|5462.8|5463.53|5462.93|5463.53|5462.93|5463.4|5462.8|34
1723721950000|2024-08-15 11:39:10|5463.4|5462.8|5463.53|5462.93|5463.53|5462.93|5463.28|5462.68|21
1723721960000|2024-08-15 11:39:20|5463.78|5463.18|5463.53|5462.93|5463.78|5463.18|5463.28|5462.68|182
1723721970000|2024-08-15 11:39:30|5463.4|5462.8|5464.03|5463.43|5464.03|5463.43|5463.4|5462.8|104
1723721980000|2024-08-15 11:39:40|5463.78|5463.18|5464.78|5464.18|5465.28|5464.68|5463.78|5463.18|624
1723721990000|2024-08-15 11:39:50|5464.53|5463.93|5465.28|5464.68|5465.28|5464.68|5464.53|5463.93|91
1723722000000|2024-08-15 11:40:00|5465.53|5464.93|5465.53|5464.93|5465.53|5464.93|5465.28|5464.68|41
1723722010000|2024-08-15 11:40:10|5465.65|5465.05|5465.78|5465.18|5466.53|5465.93|5465.65|5465.05|149
1723722020000|2024-08-15 11:40:20|5465.53|5464.93|5465.03|5464.43|5465.53|5464.93|5465.03|5464.43|24
1723722030000|2024-08-15 11:40:30|5465.28|5464.68|5465.53|5464.93|5465.53|5464.93|5465.28|5464.68|54
1723722040000|2024-08-15 11:40:40|5465.78|5465.18|5465.53|5464.93|5465.78|5465.18|5465.53|5464.93|32
1723722050000|2024-08-15 11:40:50|5465.65|5465.05|5465.78|5465.18|5465.78|5465.18|5465.53|5464.93|78
1723722060000|2024-08-15 11:41:00|5465.65|5465.05|5465.65|5465.05|5465.78|5465.18|5465.53|5464.93|40
1723722070000|2024-08-15 11:41:10|5465.78|5465.18|5465.78|5465.18|5465.9|5465.3|5465.53|5464.93|49
1723722080000|2024-08-15 11:41:20|5465.65|5465.05|5465.53|5464.93|5465.78|5465.18|5465.53|5464.93|37
1723722090000|2024-08-15 11:41:30|5465.28|5464.68|5465.15|5464.55|5465.28|5464.68|5464.9|5464.3|38
1723722100000|2024-08-15 11:41:40|5465.28|5464.68|5464.78|5464.18|5465.28|5464.68|5464.65|5464.05|52
1723722110000|2024-08-15 11:41:50|5465.03|5464.43|5465.28|5464.68|5465.28|5464.68|5465.03|5464.43|45
1723722120000|2024-08-15 11:42:00|5465.15|5464.55|5465.03|5464.43|5465.15|5464.55|5464.9|5464.3|22
1723722130000|2024-08-15 11:42:10|5464.9|5464.3|5465.03|5464.43|5465.03|5464.43|5464.9|5464.3|8
1723722140000|2024-08-15 11:42:20|||||||||2
1723722150000|2024-08-15 11:42:30|5464.9|5464.3|5464.78|5464.18|5464.9|5464.3|5464.78|5464.18|25
1723722160000|2024-08-15 11:42:40|||||||||2
1723722170000|2024-08-15 11:42:50|5464.65|5464.05|5465.03|5464.43|5465.03|5464.43|5464.65|5464.05|76
1723722180000|2024-08-15 11:43:00|5464.9|5464.3|5464.78|5464.18|5464.9|5464.3|5464.78|5464.18|16
1723722190000|2024-08-15 11:43:10|5464.9|5464.3|5465.03|5464.43|5465.28|5464.68|5464.9|5464.3|44
1723722200000|2024-08-15 11:43:20|5465.15|5464.55|5465.03|5464.43|5465.28|5464.68|5465.03|5464.43|28
1723722210000|2024-08-15 11:43:30|5465.28|5464.68|5465.28|5464.68|5465.28|5464.68|5465.28|5464.68|45
1723722220000|2024-08-15 11:43:40|5465.03|5464.43|5465.28|5464.68|5465.28|5464.68|5465.03|5464.43|14
1723722230000|2024-08-15 11:43:50|5465.4|5464.8|5465.28|5464.68|5465.53|5464.93|5465.28|5464.68|20
1723722240000|2024-08-15 11:44:00|||||||||5
1723722250000|2024-08-15 11:44:10|5465.15|5464.55|5465.78|5465.18|5465.78|5465.18|5465.15|5464.55|34
1723722260000|2024-08-15 11:44:20|5465.9|5465.3|5465.53|5464.93|5465.9|5465.3|5465.53|5464.93|14
1723722270000|2024-08-15 11:44:30|5465.78|5465.18|5466.03|5465.43|5466.03|5465.43|5465.78|5465.18|76
1723722280000|2024-08-15 11:44:40|5465.9|5465.3|5465.53|5464.93|5465.9|5465.3|5465.53|5464.93|56
1723722290000|2024-08-15 11:44:50|5465.4|5464.8|5465.78|5465.18|5465.78|5465.18|5465.28|5464.68|18
1723722300000|2024-08-15 11:45:00|5465.65|5465.05|5465.53|5464.93|5465.78|5465.18|5465.53|5464.93|15
1723722310000|2024-08-15 11:45:10|5465.4|5464.8|5465.28|5464.68|5465.4|5464.8|5465.28|5464.68|11
1723722320000|2024-08-15 11:45:20|5465.15|5464.55|5465.53|5464.93|5465.53|5464.93|5465.15|5464.55|18
1723722330000|2024-08-15 11:45:30|5465.4|5464.8|5465.53|5464.93|5465.78|5465.18|5465.28|5464.68|83
1723722340000|2024-08-15 11:45:40|5465.4|5464.8|5465.28|5464.68|5465.53|5464.93|5465.28|5464.68|44
1723722350000|2024-08-15 11:45:50|5465.4|5464.8|5465.4|5464.8|5465.4|5464.8|5465.4|5464.8|21
1723722360000|2024-08-15 11:46:00|5465.53|5464.93|5465.53|5464.93|5465.53|5464.93|5465.4|5464.8|2
1723722370000|2024-08-15 11:46:10|5465.78|5465.18|5465.78|5465.18|5465.78|5465.18|5465.78|5465.18|20
1723722380000|2024-08-15 11:46:20|5465.65|5465.05|5466.03|5465.43|5466.03|5465.43|5465.65|5465.05|64
1723722400000|2024-08-15 11:46:40|5465.9|5465.3|5466.03|5465.43|5466.03|5465.43|5465.9|5465.3|22
1723722410000|2024-08-15 11:46:50|5465.9|5465.3|5466.03|5465.43|5466.03|5465.43|5465.78|5465.18|10
1723722420000|2024-08-15 11:47:00|5466.28|5465.68|5466.28|5465.68|5466.28|5465.68|5466.28|5465.68|9
1723722430000|2024-08-15 11:47:10|||||||||13
1723722440000|2024-08-15 11:47:20|5466.53|5465.93|5466.53|5465.93|5466.53|5465.93|5466.28|5465.68|69
1723722450000|2024-08-15 11:47:30|5466.28|5465.68|5466.28|5465.68|5466.28|5465.68|5466.28|5465.68|30
1723722460000|2024-08-15 11:47:40|5466.4|5465.8|5466.28|5465.68|5466.4|5465.8|5466.28|5465.68|19
1723722470000|2024-08-15 11:47:50|||||||||6
1723722480000|2024-08-15 11:48:00|5466.03|5465.43|5466.03|5465.43|5466.03|5465.43|5465.78|5465.18|26
1723722490000|2024-08-15 11:48:10|5465.9|5465.3|5465.65|5465.05|5465.9|5465.3|5465.65|5465.05|20
1723722500000|2024-08-15 11:48:20|5465.53|5464.93|5465.78|5465.18|5465.78|5465.18|5465.53|5464.93|12
1723722510000|2024-08-15 11:48:30|||||||||6
1723722520000|2024-08-15 11:48:40|5465.9|5465.3|5466.78|5466.18|5466.78|5466.18|5465.78|5465.18|109
1723722530000|2024-08-15 11:48:50|5466.28|5465.68|5466.15|5465.55|5466.4|5465.8|5466.15|5465.55|141
1723722540000|2024-08-15 11:49:00|5466.03|5465.43|5466.03|5465.43|5466.03|5465.43|5466.03|5465.43|3
1723722550000|2024-08-15 11:49:10|5466.15|5465.55|5466.4|5465.8|5466.53|5465.93|5466.15|5465.55|53
1723722560000|2024-08-15 11:49:20|5466.53|5465.93|5466.28|5465.68|5466.53|5465.93|5466.03|5465.43|24
1723722570000|2024-08-15 11:49:30|5466.15|5465.55|5466.03|5465.43|5466.28|5465.68|5466.03|5465.43|19
1723722580000|2024-08-15 11:49:40|5465.9|5465.3|5466.03|5465.43|5466.03|5465.43|5465.78|5465.18|10
1723722590000|2024-08-15 11:49:50|||||||||16
1723722600000|2024-08-15 11:50:00|5465.78|5465.18|5465.78|5465.18|5465.78|5465.18|5465.65|5465.05|61
1723722610000|2024-08-15 11:50:10|5465.9|5465.3|5466.03|5465.43|5466.03|5465.43|5465.9|5465.3|12
1723722620000|2024-08-15 11:50:20|5466.53|5465.93|5466.28|5465.68|5466.53|5465.93|5466.28|5465.68|100
1723722640000|2024-08-15 11:50:40|5466.4|5465.8|5466.53|5465.93|5466.53|5465.93|5466.4|5465.8|87
1723722650000|2024-08-15 11:50:50|5466.4|5465.8|5465.78|5465.18|5466.4|5465.8|5465.78|5465.18|70
1723722660000|2024-08-15 11:51:00|5466.03|5465.43|5466.03|5465.43|5466.03|5465.43|5466.03|5465.43|25
1723722670000|2024-08-15 11:51:10|5465.9|5465.3|5466.03|5465.43|5466.03|5465.43|5465.78|5465.18|14
1723722680000|2024-08-15 11:51:20|5465.9|5465.3|5465.53|5464.93|5465.9|5465.3|5465.53|5464.93|24
1723722690000|2024-08-15 11:51:30|5465.65|5465.05|5465.53|5464.93|5465.65|5465.05|5465.53|5464.93|45
1723722700000|2024-08-15 11:51:40|5465.4|5464.8|5465.28|5464.68|5465.4|5464.8|5465.28|5464.68|15
1723722710000|2024-08-15 11:51:50|5465.15|5464.55|5465.03|5464.43|5465.15|5464.55|5465.03|5464.43|26
1723722720000|2024-08-15 11:52:00|5464.9|5464.3|5464.78|5464.18|5465.03|5464.43|5464.78|5464.18|26
1723722730000|2024-08-15 11:52:10|5465.03|5464.43|5465.03|5464.43|5465.28|5464.68|5465.03|5464.43|36
1723722740000|2024-08-15 11:52:20|5464.78|5464.18|5464.78|5464.18|5464.78|5464.18|5464.78|5464.18|9
1723722750000|2024-08-15 11:52:30|||||||||4
1723722760000|2024-08-15 11:52:40|5464.65|5464.05|5464.65|5464.05|5464.9|5464.3|5464.65|5464.05|32
1723722770000|2024-08-15 11:52:50|5464.78|5464.18|5464.78|5464.18|5464.78|5464.18|5464.53|5463.93|15
1723722780000|2024-08-15 11:53:00|5464.65|5464.05|5464.78|5464.18|5464.78|5464.18|5464.53|5463.93|17
1723722790000|2024-08-15 11:53:10|5464.65|5464.05|5465.03|5464.43|5465.03|5464.43|5464.65|5464.05|34
1723722800000|2024-08-15 11:53:20|5464.78|5464.18|5464.78|5464.18|5465.03|5464.43|5464.78|5464.18|32
1723722810000|2024-08-15 11:53:30|5464.53|5463.93|5464.53|5463.93|5464.65|5464.05|5464.53|5463.93|20
1723722820000|2024-08-15 11:53:40|5464.4|5463.8|5464.03|5463.43|5464.4|5463.8|5464.03|5463.43|37
1723722830000|2024-08-15 11:53:50|5463.9|5463.3|5463.53|5462.93|5463.9|5463.3|5463.53|5462.93|45
1723722840000|2024-08-15 11:54:00|5463.78|5463.18|5464.28|5463.68|5464.53|5463.93|5463.78|5463.18|146
1723722850000|2024-08-15 11:54:10|5464.4|5463.8|5464.53|5463.93|5464.53|5463.93|5464.4|5463.8|39
1723722860000|2024-08-15 11:54:20|5464.28|5463.68|5464.28|5463.68|5464.53|5463.93|5464.28|5463.68|40
1723722870000|2024-08-15 11:54:30|5464.03|5463.43|5463.78|5463.18|5464.03|5463.43|5463.78|5463.18|40
1723722880000|2024-08-15 11:54:40|5464.03|5463.43|5464.03|5463.43|5464.03|5463.43|5464.03|5463.43|41
1723722890000|2024-08-15 11:54:50|5463.9|5463.3|5463.9|5463.3|5463.9|5463.3|5463.78|5463.18|23
1723722900000|2024-08-15 11:55:00|5463.78|5463.18|5464.03|5463.43|5464.03|5463.43|5463.78|5463.18|14
1723722910000|2024-08-15 11:55:10|5463.9|5463.3|5464.03|5463.43|5464.15|5463.55|5463.9|5463.3|27
1723722920000|2024-08-15 11:55:20|||||||||5
1723722930000|2024-08-15 11:55:30|5464.28|5463.68|5464.53|5463.93|5464.53|5463.93|5464.28|5463.68|32
1723722940000|2024-08-15 11:55:40|5464.28|5463.68|5465.03|5464.43|5465.03|5464.43|5464.28|5463.68|51
1723722950000|2024-08-15 11:55:50|5464.78|5464.18|5464.78|5464.18|5464.78|5464.18|5464.78|5464.18|14
1723722960000|2024-08-15 11:56:00|5465.03|5464.43|5465.15|5464.55|5465.15|5464.55|5465.03|5464.43|13
1723722970000|2024-08-15 11:56:10|5465.28|5464.68|5465.28|5464.68|5465.53|5464.93|5465.28|5464.68|32
1723722980000|2024-08-15 11:56:20|5465.03|5464.43|5465.03|5464.43|5465.15|5464.55|5465.03|5464.43|22
1723722990000|2024-08-15 11:56:30|5465.28|5464.68|5464.78|5464.18|5465.28|5464.68|5464.78|5464.18|26
1723723000000|2024-08-15 11:56:40|5464.65|5464.05|5464.78|5464.18|5464.78|5464.18|5464.65|5464.05|13
1723723010000|2024-08-15 11:56:50|5464.65|5464.05|5464.78|5464.18|5464.78|5464.18|5464.53|5463.93|12
1723723020000|2024-08-15 11:57:00|5464.65|5464.05|5464.53|5463.93|5464.78|5464.18|5464.53|5463.93|10
1723723030000|2024-08-15 11:57:10|5464.4|5463.8|5464.4|5463.8|5464.53|5463.93|5464.28|5463.68|9
1723723040000|2024-08-15 11:57:20|5464.53|5463.93|5464.53|5463.93|5464.53|5463.93|5464.53|5463.93|11
1723723050000|2024-08-15 11:57:30|5464.4|5463.8|5464.53|5463.93|5464.53|5463.93|5464.28|5463.68|7
1723723070000|2024-08-15 11:57:50|5464.4|5463.8|5464.53|5463.93|5464.53|5463.93|5464.28|5463.68|37
1723723080000|2024-08-15 11:58:00|||||||||1
1723723090000|2024-08-15 11:58:10|5464.78|5464.18|5465.03|5464.43|5465.03|5464.43|5464.53|5463.93|49
1723723100000|2024-08-15 11:58:20|5465.15|5464.55|5465.03|5464.43|5465.28|5464.68|5465.03|5464.43|22
1723723110000|2024-08-15 11:58:30|5465.15|5464.55|5464.9|5464.3|5465.15|5464.55|5464.9|5464.3|20
1723723120000|2024-08-15 11:58:40|5465.03|5464.43|5465.53|5464.93|5465.53|5464.93|5465.03|5464.43|19
1723723130000|2024-08-15 11:58:50|||||||||10
1723723140000|2024-08-15 11:59:00|5465.4|5464.8|5464.53|5463.93|5465.4|5464.8|5464.53|5463.93|59
1723723150000|2024-08-15 11:59:10|5464.78|5464.18|5464.78|5464.18|5464.78|5464.18|5464.78|5464.18|17
1723723160000|2024-08-15 11:59:20|5465.03|5464.43|5465.03|5464.43|5465.15|5464.55|5465.03|5464.43|25
1723723170000|2024-08-15 11:59:30|5464.9|5464.3|5464.9|5464.3|5464.9|5464.3|5464.9|5464.3|17
1723723180000|2024-08-15 11:59:40|5464.78|5464.18|5464.78|5464.18|5464.78|5464.18|5464.53|5463.93|10
1723723190000|2024-08-15 11:59:50|5464.9|5464.3|5464.9|5464.3|5464.9|5464.3|5464.9|5464.3|16
1723723200000|2024-08-15 12:00:00|5465.03|5464.43|5465.28|5464.68|5465.28|5464.68|5464.9|5464.3|78
1723723210000|2024-08-15 12:00:10|5465.15|5464.55|5464.28|5463.68|5465.28|5464.68|5464.28|5463.68|66
1723723220000|2024-08-15 12:00:20|5464.53|5463.93|5464.78|5464.18|5464.78|5464.18|5464.28|5463.68|90
1723723230000|2024-08-15 12:00:30|5464.9|5464.3|5465.03|5464.43|5465.03|5464.43|5464.78|5464.18|21
1723723240000|2024-08-15 12:00:40|5465.28|5464.68|5465.15|5464.55|5465.53|5464.93|5465.03|5464.43|66
1723723250000|2024-08-15 12:00:50|5465.03|5464.43|5465.03|5464.43|5465.28|5464.68|5465.03|5464.43|12
1723723260000|2024-08-15 12:01:00|5465.28|5464.68|5465.03|5464.43|5465.28|5464.68|5465.03|5464.43|58
1723723270000|2024-08-15 12:01:10|||||||||17
1723723280000|2024-08-15 12:01:20|5464.78|5464.18|5464.53|5463.93|5464.78|5464.18|5464.28|5463.68|59
1723723290000|2024-08-15 12:01:30|5464.78|5464.18|5464.78|5464.18|5464.9|5464.3|5464.53|5463.93|63
1723723300000|2024-08-15 12:01:40|5464.65|5464.05|5465.03|5464.43|5465.03|5464.43|5464.65|5464.05|25
1723723310000|2024-08-15 12:01:50|||||||||7
1723723320000|2024-08-15 12:02:00|5465.15|5464.55|5464.53|5463.93|5465.28|5464.68|5464.28|5463.68|148
1723723330000|2024-08-15 12:02:10|5464.78|5464.18|5465.03|5464.43|5465.03|5464.43|5464.78|5464.18|54
1723723350000|2024-08-15 12:02:30|5465.28|5464.68|5464.78|5464.18|5465.28|5464.68|5464.78|5464.18|38
1723723360000|2024-08-15 12:02:40|||||||||2
1723723370000|2024-08-15 12:02:50|5464.9|5464.3|5464.78|5464.18|5465.03|5464.43|5464.78|5464.18|30
1723723380000|2024-08-15 12:03:00|5464.28|5463.68|5463.9|5463.3|5464.28|5463.68|5463.78|5463.18|88
1723723390000|2024-08-15 12:03:10|5464.03|5463.43|5464.03|5463.43|5464.03|5463.43|5463.78|5463.18|29
1723723400000|2024-08-15 12:03:20|5463.78|5463.18|5464.03|5463.43|5464.03|5463.43|5463.78|5463.18|33
1723723410000|2024-08-15 12:03:30|5464.15|5463.55|5464.03|5463.43|5464.28|5463.68|5464.03|5463.43|30
1723723420000|2024-08-15 12:03:40|5463.78|5463.18|5464.03|5463.43|5464.03|5463.43|5463.78|5463.18|35
1723723430000|2024-08-15 12:03:50|5463.9|5463.3|5464.15|5463.55|5464.28|5463.68|5463.9|5463.3|50
1723723440000|2024-08-15 12:04:00|5464.03|5463.43|5464.28|5463.68|5464.53|5463.93|5463.9|5463.3|68
1723723450000|2024-08-15 12:04:10|5464.03|5463.43|5464.28|5463.68|5464.28|5463.68|5464.03|5463.43|67
1723723460000|2024-08-15 12:04:20|5464.53|5463.93|5464.78|5464.18|5464.78|5464.18|5464.53|5463.93|109
1723723470000|2024-08-15 12:04:30|5464.53|5463.93|5465.4|5464.8|5465.53|5464.93|5464.53|5463.93|57
1723723480000|2024-08-15 12:04:40|5465.28|5464.68|5465.03|5464.43|5465.28|5464.68|5464.78|5464.18|43
1723723490000|2024-08-15 12:04:50|5464.78|5464.18|5464.78|5464.18|5465.03|5464.43|5464.53|5463.93|86
1723723500000|2024-08-15 12:05:00|5464.65|5464.05|5464.78|5464.18|5464.9|5464.3|5464.4|5463.8|97
1723723510000|2024-08-15 12:05:10|5465.03|5464.43|5465.03|5464.43|5465.03|5464.43|5464.78|5464.18|66
1723723520000|2024-08-15 12:05:20|5465.15|5464.55|5465.28|5464.68|5465.28|5464.68|5465.03|5464.43|65
1723723530000|2024-08-15 12:05:30|5465.15|5464.55|5465.03|5464.43|5465.15|5464.55|5464.78|5464.18|98
1723723540000|2024-08-15 12:05:40|5465.28|5464.68|5465.28|5464.68|5465.53|5464.93|5465.28|5464.68|35
1723723550000|2024-08-15 12:05:50|||||||||4
1723723560000|2024-08-15 12:06:00|5465.03|5464.43|5465.03|5464.43|5465.28|5464.68|5465.03|5464.43|61
1723723580000|2024-08-15 12:06:20|5464.9|5464.3|5465.03|5464.43|5465.15|5464.55|5464.78|5464.18|79
1723723590000|2024-08-15 12:06:30|5464.78|5464.18|5464.4|5463.8|5464.78|5464.18|5464.4|5463.8|45
1723723600000|2024-08-15 12:06:40|5464.53|5463.93|5464.53|5463.93|5464.53|5463.93|5464.53|5463.93|17
1723723610000|2024-08-15 12:06:50|5464.4|5463.8|5464.28|5463.68|5464.53|5463.93|5464.28|5463.68|40
1723723620000|2024-08-15 12:07:00|5464.15|5463.55|5464.15|5463.55|5464.28|5463.68|5464.03|5463.43|19
1723723630000|2024-08-15 12:07:10|5464.28|5463.68|5464.03|5463.43|5464.28|5463.68|5463.78|5463.18|43
1723723640000|2024-08-15 12:07:20|5464.15|5463.55|5464.28|5463.68|5464.28|5463.68|5464.03|5463.43|17
1723723650000|2024-08-15 12:07:30|||||||||3
1723723660000|2024-08-15 12:07:40|||||||||2
1723723670000|2024-08-15 12:07:50|||||||||24
1723723680000|2024-08-15 12:08:00|5464.15|5463.55|5464.28|5463.68|5464.28|5463.68|5464.03|5463.43|9
1723723690000|2024-08-15 12:08:10|5464.15|5463.55|5464.28|5463.68|5464.28|5463.68|5464.03|5463.43|48
1723723700000|2024-08-15 12:08:20|5464.53|5463.93|5464.78|5464.18|5464.78|5464.18|5464.53|5463.93|97
1723723710000|2024-08-15 12:08:30|5465.03|5464.43|5464.78|5464.18|5465.03|5464.43|5464.78|5464.18|71
1723723720000|2024-08-15 12:08:40|5464.9|5464.3|5465.28|5464.68|5465.28|5464.68|5464.9|5464.3|75
1723723730000|2024-08-15 12:08:50|5465.03|5464.43|5465.28|5464.68|5465.28|5464.68|5465.03|5464.43|33
1723723740000|2024-08-15 12:09:00|5465.03|5464.43|5464.65|5464.05|5465.03|5464.43|5464.53|5463.93|38
1723723750000|2024-08-15 12:09:10|5464.53|5463.93|5464.78|5464.18|5464.78|5464.18|5464.28|5463.68|83
1723723760000|2024-08-15 12:09:20|5464.9|5464.3|5464.78|5464.18|5464.9|5464.3|5464.78|5464.18|27
1723723770000|2024-08-15 12:09:30|5464.53|5463.93|5464.78|5464.18|5465.03|5464.43|5464.53|5463.93|45
1723723780000|2024-08-15 12:09:40|5464.9|5464.3|5465.03|5464.43|5465.03|5464.43|5464.65|5464.05|20
1723723790000|2024-08-15 12:09:50|5464.9|5464.3|5464.65|5464.05|5465.03|5464.43|5464.53|5463.93|6
1723723800000|2024-08-15 12:10:00|5464.78|5464.18|5464.78|5464.18|5465.03|5464.43|5464.78|5464.18|25
1723723810000|2024-08-15 12:10:10|5465.03|5464.43|5465.03|5464.43|5465.03|5464.43|5465.03|5464.43|21
1723723820000|2024-08-15 12:10:20|5465.28|5464.68|5465.28|5464.68|5465.28|5464.68|5465.28|5464.68|22
1723723830000|2024-08-15 12:10:30|5465.15|5464.55|5465.15|5464.55|5465.28|5464.68|5465.03|5464.43|40
1723723840000|2024-08-15 12:10:40|5465.03|5464.43|5465.53|5464.93|5465.53|5464.93|5465.03|5464.43|10
1723723850000|2024-08-15 12:10:50|5465.4|5464.8|5465.53|5464.93|5465.53|5464.93|5465.4|5464.8|27
1723723860000|2024-08-15 12:11:00|5465.4|5464.8|5464.4|5463.8|5465.4|5464.8|5464.28|5463.68|94
1723723870000|2024-08-15 12:11:10|5464.53|5463.93|5465.28|5464.68|5465.28|5464.68|5464.53|5463.93|61
1723723880000|2024-08-15 12:11:20|5465.53|5464.93|5465.53|5464.93|5465.53|5464.93|5465.53|5464.93|14
1723723890000|2024-08-15 12:11:30|||||||||3
1723723900000|2024-08-15 12:11:40|5465.28|5464.68|5465.28|5464.68|5465.28|5464.68|5465.28|5464.68|66
1723723910000|2024-08-15 12:11:50|||||||||15
1723723920000|2024-08-15 12:12:00|5465.53|5464.93|5465.53|5464.93|5465.53|5464.93|5465.53|5464.93|44
1723723930000|2024-08-15 12:12:10|5465.4|5464.8|5465.53|5464.93|5465.53|5464.93|5465.28|5464.68|34
1723723940000|2024-08-15 12:12:20|5465.4|5464.8|5465.4|5464.8|5465.53|5464.93|5465.4|5464.8|22
1723723950000|2024-08-15 12:12:30|5465.53|5464.93|5465.53|5464.93|5465.53|5464.93|5465.28|5464.68|49
1723723960000|2024-08-15 12:12:40|5465.65|5465.05|5466.03|5465.43|5466.03|5465.43|5465.53|5464.93|152
1723723970000|2024-08-15 12:12:50|5465.9|5465.3|5465.9|5465.3|5465.9|5465.3|5465.78|5465.18|24
1723723980000|2024-08-15 12:13:00|5466.03|5465.43|5465.65|5465.05|5466.03|5465.43|5465.53|5464.93|81
1723723990000|2024-08-15 12:13:10|5465.53|5464.93|5465.28|5464.68|5465.65|5465.05|5465.28|5464.68|77
1723724000000|2024-08-15 12:13:20|5465.53|5464.93|5465.28|5464.68|5465.53|5464.93|5465.28|5464.68|47
1723724010000|2024-08-15 12:13:30|5465.15|5464.55|5465.03|5464.43|5465.28|5464.68|5465.03|5464.43|49
1723724020000|2024-08-15 12:13:40|5464.9|5464.3|5465.03|5464.43|5465.03|5464.43|5464.9|5464.3|31
1723724030000|2024-08-15 12:13:50|5465.28|5464.68|5466.15|5465.55|5466.15|5465.55|5465.28|5464.68|126
1723724040000|2024-08-15 12:14:00|5466.03|5465.43|5465.78|5465.18|5466.03|5465.43|5465.78|5465.18|17
1723724050000|2024-08-15 12:14:10|5465.28|5464.68|5465.78|5465.18|5465.78|5465.18|5465.28|5464.68|48
1723724060000|2024-08-15 12:14:20|5465.65|5465.05|5465.78|5465.18|5465.78|5465.18|5465.65|5465.05|19
1723724070000|2024-08-15 12:14:30|5465.65|5465.05|5466.03|5465.43|5466.03|5465.43|5465.65|5465.05|41
1723724080000|2024-08-15 12:14:40|5465.78|5465.18|5465.9|5465.3|5466.03|5465.43|5465.78|5465.18|14
1723724090000|2024-08-15 12:14:50|5466.03|5465.43|5465.78|5465.18|5466.03|5465.43|5465.78|5465.18|7
1723724100000|2024-08-15 12:15:00|5466.03|5465.43|5465.78|5465.18|5466.03|5465.43|5465.53|5464.93|62
1723724110000|2024-08-15 12:15:10|5465.9|5465.3|5466.28|5465.68|5466.28|5465.68|5465.78|5465.18|20
1723724120000|2024-08-15 12:15:20|5466.53|5465.93|5466.53|5465.93|5466.53|5465.93|5466.53|5465.93|25
1723724130000|2024-08-15 12:15:30|5466.4|5465.8|5466.03|5465.43|5466.53|5465.93|5466.03|5465.43|40
1723724140000|2024-08-15 12:15:40|5466.15|5465.55|5466.28|5465.68|5466.28|5465.68|5466.15|5465.55|31
1723724150000|2024-08-15 12:15:50|5466.03|5465.43|5466.03|5465.43|5466.03|5465.43|5466.03|5465.43|27
1723724160000|2024-08-15 12:16:00|5465.78|5465.18|5466.78|5466.18|5467.03|5466.43|5465.78|5465.18|265
1723724170000|2024-08-15 12:16:10|5466.53|5465.93|5466.53|5465.93|5466.53|5465.93|5466.4|5465.8|85
1723724180000|2024-08-15 12:16:20|5466.4|5465.8|5466.28|5465.68|5466.4|5465.8|5466.03|5465.43|40
1723724190000|2024-08-15 12:16:30|5466.15|5465.55|5465.78|5465.18|5466.15|5465.55|5465.78|5465.18|38
1723724200000|2024-08-15 12:16:40|5466.03|5465.43|5466.78|5466.18|5466.78|5466.18|5465.9|5465.3|339
1723724210000|2024-08-15 12:16:50|5466.53|5465.93|5466.9|5466.3|5467.03|5466.43|5466.53|5465.93|267
1723724220000|2024-08-15 12:17:00|5466.78|5466.18|5466.28|5465.68|5466.9|5466.3|5466.03|5465.43|101
1723724230000|2024-08-15 12:17:10|5466.15|5465.55|5466.15|5465.55|5466.15|5465.55|5466.03|5465.43|12
1723724240000|2024-08-15 12:17:20|5466.03|5465.43|5466.53|5465.93|5466.53|5465.93|5466.03|5465.43|44
1723724250000|2024-08-15 12:17:30|5466.78|5466.18|5466.53|5465.93|5466.78|5466.18|5466.53|5465.93|49
1723724260000|2024-08-15 12:17:40|||||||||31
1723724270000|2024-08-15 12:17:50|5466.78|5466.18|5466.78|5466.18|5466.78|5466.18|5466.78|5466.18|22
1723724280000|2024-08-15 12:18:00|5466.9|5466.3|5467.03|5466.43|5467.03|5466.43|5466.78|5466.18|41
1723724290000|2024-08-15 12:18:10|5466.78|5466.18|5466.53|5465.93|5466.78|5466.18|5466.53|5465.93|22
1723724300000|2024-08-15 12:18:20|5466.78|5466.18|5466.78|5466.18|5466.78|5466.18|5466.78|5466.18|40
1723724310000|2024-08-15 12:18:30|5466.65|5466.05|5466.53|5465.93|5466.65|5466.05|5466.28|5465.68|131
1723724320000|2024-08-15 12:18:40|5466.78|5466.18|5466.78|5466.18|5466.78|5466.18|5466.65|5466.05|32
1723724330000|2024-08-15 12:18:50|5466.65|5466.05|5466.9|5466.3|5466.9|5466.3|5466.65|5466.05|40
1723724340000|2024-08-15 12:19:00|5467.03|5466.43|5466.53|5465.93|5467.03|5466.43|5466.53|5465.93|54
1723724350000|2024-08-15 12:19:10|||||||||14
1723724360000|2024-08-15 12:19:20|5466.78|5466.18|5466.78|5466.18|5466.9|5466.3|5466.78|5466.18|71
1723724380000|2024-08-15 12:19:40|5467.03|5466.43|5466.78|5466.18|5467.03|5466.43|5466.78|5466.18|62
1723724390000|2024-08-15 12:19:50|5467.03|5466.43|5467.03|5466.43|5467.03|5466.43|5466.9|5466.3|45
1723724400000|2024-08-15 12:20:00|5466.9|5466.3|5467.03|5466.43|5467.15|5466.55|5466.9|5466.3|90
1723724410000|2024-08-15 12:20:10|5467.15|5466.55|5466.78|5466.18|5467.28|5466.68|5466.78|5466.18|69
1723724420000|2024-08-15 12:20:20|||||||||6
1723724430000|2024-08-15 12:20:30|5466.9|5466.3|5467.03|5466.43|5467.15|5466.55|5466.78|5466.18|92
1723724440000|2024-08-15 12:20:40|5466.78|5466.18|5466.78|5466.18|5467.03|5466.43|5466.78|5466.18|108
1723724450000|2024-08-15 12:20:50|5467.03|5466.43|5466.78|5466.18|5467.03|5466.43|5466.78|5466.18|27
1723724460000|2024-08-15 12:21:00|5466.9|5466.3|5466.78|5466.18|5467.03|5466.43|5466.78|5466.18|26
1723724470000|2024-08-15 12:21:10|5466.9|5466.3|5467.03|5466.43|5467.03|5466.43|5466.9|5466.3|17
1723724480000|2024-08-15 12:21:20|5467.15|5466.55|5467.28|5466.68|5467.28|5466.68|5467.03|5466.43|85
1723724490000|2024-08-15 12:21:30|5467.15|5466.55|5467.03|5466.43|5467.15|5466.55|5466.65|5466.05|97
1723724500000|2024-08-15 12:21:40|5467.28|5466.68|5467.28|5466.68|5467.53|5466.93|5467.03|5466.43|86
1723724510000|2024-08-15 12:21:50|||||||||6
1723724520000|2024-08-15 12:22:00|5467.15|5466.55|5467.03|5466.43|5467.15|5466.55|5466.9|5466.3|74
1723724530000|2024-08-15 12:22:10|5467.28|5466.68|5467.28|5466.68|5467.53|5466.93|5467.28|5466.68|122
1723724540000|2024-08-15 12:22:20|5467.4|5466.8|5467.53|5466.93|5467.53|5466.93|5467.4|5466.8|11
1723724550000|2024-08-15 12:22:30|5468.03|5467.43|5466.78|5466.18|5468.03|5467.43|5466.53|5465.93|426
1723724560000|2024-08-15 12:22:40|5466.9|5466.3|5466.78|5466.18|5466.9|5466.3|5466.78|5466.18|13
1723724570000|2024-08-15 12:22:50|5467.03|5466.43|5467.28|5466.68|5467.28|5466.68|5467.03|5466.43|42
1723724580000|2024-08-15 12:23:00|5467.03|5466.43|5467.53|5466.93|5467.53|5466.93|5467.03|5466.43|40
1723724590000|2024-08-15 12:23:10|5467.4|5466.8|5467.28|5466.68|5467.4|5466.8|5467.28|5466.68|18
1723724600000|2024-08-15 12:23:20|5467.4|5466.8|5467.4|5466.8|5467.4|5466.8|5467.28|5466.68|22
1723724610000|2024-08-15 12:23:30|5467.53|5466.93|5467.65|5467.05|5467.65|5467.05|5467.53|5466.93|37
1723724620000|2024-08-15 12:23:40|5467.53|5466.93|5467.03|5466.43|5467.53|5466.93|5467.03|5466.43|15
1723724630000|2024-08-15 12:23:50|5466.65|5466.05|5466.78|5466.18|5467.03|5466.43|5466.53|5465.93|134
1723724640000|2024-08-15 12:24:00|5466.65|5466.05|5466.53|5465.93|5466.78|5466.18|5466.53|5465.93|30
1723724650000|2024-08-15 12:24:10|5466.03|5465.43|5466.03|5465.43|5466.03|5465.43|5465.9|5465.3|102
1723724660000|2024-08-15 12:24:20|5465.9|5465.3|5466.03|5465.43|5466.03|5465.43|5465.9|5465.3|32
1723724670000|2024-08-15 12:24:30|5465.78|5465.18|5465.53|5464.93|5466.03|5465.43|5465.53|5464.93|133
1723724680000|2024-08-15 12:24:40|5466.03|5465.43|5466.53|5465.93|5466.53|5465.93|5466.03|5465.43|116
1723724690000|2024-08-15 12:24:50|||||||||38
1723724700000|2024-08-15 12:25:00|5466.4|5465.8|5466.53|5465.93|5466.53|5465.93|5466.28|5465.68|13
1723724710000|2024-08-15 12:25:10|5466.4|5465.8|5466.03|5465.43|5466.4|5465.8|5466.03|5465.43|19
1723724720000|2024-08-15 12:25:20|5466.15|5465.55|5466.03|5465.43|5466.15|5465.55|5466.03|5465.43|46
1723724730000|2024-08-15 12:25:30|5466.28|5465.68|5466.03|5465.43|5466.28|5465.68|5466.03|5465.43|44
1723724740000|2024-08-15 12:25:40|5466.53|5465.93|5466.28|5465.68|5466.53|5465.93|5466.15|5465.55|126
1723724750000|2024-08-15 12:25:50|5466.15|5465.55|5466.28|5465.68|5466.28|5465.68|5466.15|5465.55|9
1723724760000|2024-08-15 12:26:00|5466.15|5465.55|5466.03|5465.43|5466.15|5465.55|5466.03|5465.43|2
1723724770000|2024-08-15 12:26:10|5466.28|5465.68|5466.28|5465.68|5466.28|5465.68|5466.15|5465.55|29
1723724780000|2024-08-15 12:26:20|5466.15|5465.55|5465.78|5465.18|5466.28|5465.68|5465.65|5465.05|128
1723724790000|2024-08-15 12:26:30|5465.65|5465.05|5465.53|5464.93|5465.78|5465.18|5465.53|5464.93|4
1723724800000|2024-08-15 12:26:40|5465.78|5465.18|5465.53|5464.93|5465.78|5465.18|5465.4|5464.8|99
1723724810000|2024-08-15 12:26:50|5465.4|5464.8|5464.78|5464.18|5465.4|5464.8|5464.65|5464.05|88
1723724820000|2024-08-15 12:27:00|5464.65|5464.05|5465.03|5464.43|5465.03|5464.43|5464.53|5463.93|130
1723724830000|2024-08-15 12:27:10|5465.28|5464.68|5465.53|5464.93|5465.53|5464.93|5465.28|5464.68|63
1723724840000|2024-08-15 12:27:20|5465.4|5464.8|5465.53|5464.93|5465.53|5464.93|5465.4|5464.8|31
1723724850000|2024-08-15 12:27:30|5465.65|5465.05|5465.28|5464.68|5466.03|5465.43|5465.28|5464.68|67
1723724860000|2024-08-15 12:27:40|5465.15|5464.55|5465.53|5464.93|5465.53|5464.93|5465.15|5464.55|51
1723724870000|2024-08-15 12:27:50|5465.28|5464.68|5465.4|5464.8|5465.4|5464.8|5465.28|5464.68|43
1723724880000|2024-08-15 12:28:00|5465.28|5464.68|5465.53|5464.93|5465.53|5464.93|5465.28|5464.68|20
1723724890000|2024-08-15 12:28:10|5465.4|5464.8|5464.78|5464.18|5465.53|5464.93|5464.78|5464.18|89
1723724900000|2024-08-15 12:28:20|5464.9|5464.3|5464.78|5464.18|5465.03|5464.43|5464.78|5464.18|76
1723724910000|2024-08-15 12:28:30|5464.53|5463.93|5464.4|5463.8|5464.53|5463.93|5464.28|5463.68|193
1723724920000|2024-08-15 12:28:40|5464.78|5464.18|5465.15|5464.55|5465.15|5464.55|5464.53|5463.93|227
1723724930000|2024-08-15 12:28:50|5465.53|5464.93|5465.15|5464.55|5465.53|5464.93|5465.03|5464.43|99
1723724940000|2024-08-15 12:29:00|5465.03|5464.43|5464.9|5464.3|5465.28|5464.68|5464.9|5464.3|46
1723724950000|2024-08-15 12:29:10|5465.03|5464.43|5464.28|5463.68|5465.03|5464.43|5464.15|5463.55|79
1723724960000|2024-08-15 12:29:20|5464.15|5463.55|5464.4|5463.8|5464.4|5463.8|5464.03|5463.43|68
1723724970000|2024-08-15 12:29:30|5464.53|5463.93|5464.65|5464.05|5464.78|5464.18|5464.53|5463.93|38
1723724980000|2024-08-15 12:29:40|5464.53|5463.93|5462.65|5462.05|5464.78|5464.18|5461.9|5461.3|392
1723724990000|2024-08-15 12:29:50|5462.9|5462.3|5466.28|5465.68|5466.4|5465.8|5462.9|5462.3|207
1723725000000|2024-08-15 12:30:00|5466.4|5465.8|5476.53|5475.93|5476.65|5476.05|5466.4|5465.8|2921
1723725010000|2024-08-15 12:30:10|5476.65|5476.05|5478.28|5477.68|5480.53|5479.93|5475.53|5474.93|2429
1723725020000|2024-08-15 12:30:20|5478.15|5477.55|5486.03|5485.43|5486.03|5485.43|5478.15|5477.55|1843
1723725030000|2024-08-15 12:30:30|5485.53|5484.93|5484.03|5483.43|5485.53|5484.93|5482.53|5481.93|2044
1723725040000|2024-08-15 12:30:40|5484.53|5483.93|5483.03|5482.43|5485.28|5484.68|5482.65|5482.05|1433
1723725050000|2024-08-15 12:30:50|5482.78|5482.18|5483.53|5482.93|5483.78|5483.18|5482.03|5481.43|686
1723725060000|2024-08-15 12:31:00|5483.9|5483.3|5483.65|5483.05|5484.53|5483.93|5483.03|5482.43|1078
1723725070000|2024-08-15 12:31:10|5483.03|5482.43|5483.03|5482.43|5484.28|5483.68|5482.78|5482.18|575
1723725080000|2024-08-15 12:31:20|5483.53|5482.93|5481.78|5481.18|5483.53|5482.93|5481.03|5480.43|628
1723725090000|2024-08-15 12:31:30|5481.53|5480.93|5481.53|5480.93|5482.15|5481.55|5480.53|5479.93|623
1723725100000|2024-08-15 12:31:40|5481.78|5481.18|5481.28|5480.68|5482.15|5481.55|5481.03|5480.43|534
1723725110000|2024-08-15 12:31:50|5481.78|5481.18|5482.53|5481.93|5483.03|5482.43|5481.78|5481.18|839
1723725120000|2024-08-15 12:32:00|5482.78|5482.18|5483.03|5482.43|5484.03|5483.43|5482.78|5482.18|648
1723725130000|2024-08-15 12:32:10|5483.53|5482.93|5481.78|5481.18|5483.78|5483.18|5481.78|5481.18|476
1723725140000|2024-08-15 12:32:20|5481.53|5480.93|5480.78|5480.18|5481.9|5481.3|5480.53|5479.93|572
1723725150000|2024-08-15 12:32:30|5480.9|5480.3|5483.03|5482.43|5483.03|5482.43|5480.9|5480.3|505
1723725160000|2024-08-15 12:32:40|5483.28|5482.68|5483.53|5482.93|5484.03|5483.43|5483.03|5482.43|554
1723725170000|2024-08-15 12:32:50|5483.28|5482.68|5483.03|5482.43|5484.03|5483.43|5483.03|5482.43|362
1723725180000|2024-08-15 12:33:00|5483.15|5482.55|5483.53|5482.93|5484.53|5483.93|5483.15|5482.55|643
1723725190000|2024-08-15 12:33:10|5483.4|5482.8|5483.4|5482.8|5484.15|5483.55|5483.03|5482.43|398
1723725200000|2024-08-15 12:33:20|5483.28|5482.68|5483.78|5483.18|5484.28|5483.68|5483.03|5482.43|362
1723725210000|2024-08-15 12:33:30|5483.65|5483.05|5482.53|5481.93|5483.65|5483.05|5482.28|5481.68|590
1723725220000|2024-08-15 12:33:40|5483.03|5482.43|5484.15|5483.55|5484.53|5483.93|5482.78|5482.18|229
1723725230000|2024-08-15 12:33:50|5484.28|5483.68|5484.28|5483.68|5484.53|5483.93|5484.03|5483.43|204
1723725240000|2024-08-15 12:34:00|5484.53|5483.93|5484.28|5483.68|5484.65|5484.05|5484.28|5483.68|369
1723725250000|2024-08-15 12:34:10|5484.53|5483.93|5484.78|5484.18|5485.53|5484.93|5484.53|5483.93|730
1723725260000|2024-08-15 12:34:20|5485.03|5484.43|5485.28|5484.68|5486.03|5485.43|5484.65|5484.05|695
1723725270000|2024-08-15 12:34:30|5485.53|5484.93|5488.53|5487.93|5488.65|5488.05|5485.53|5484.93|1505
1723725280000|2024-08-15 12:34:40|5488.28|5487.68|5487.53|5486.93|5488.53|5487.93|5487.53|5486.93|622
1723725290000|2024-08-15 12:34:50|5488.53|5487.93|5491.28|5490.68|5491.53|5490.93|5488.53|5487.93|1848
1723725300000|2024-08-15 12:35:00|5491.03|5490.43|5490.28|5489.68|5491.28|5490.68|5489.78|5489.18|1031
1723725310000|2024-08-15 12:35:10|5490.03|5489.43|5488.53|5487.93|5490.03|5489.43|5488.53|5487.93|790
1723725320000|2024-08-15 12:35:20|5488.4|5487.8|5489.53|5488.93|5489.78|5489.18|5488.4|5487.8|651
1723725330000|2024-08-15 12:35:30|5489.78|5489.18|5488.28|5487.68|5489.78|5489.18|5488.28|5487.68|642
1723725340000|2024-08-15 12:35:40|5488.53|5487.93|5488.78|5488.18|5489.28|5488.68|5488.28|5487.68|461
1723725350000|2024-08-15 12:35:50|5488.53|5487.93|5489.28|5488.68|5489.28|5488.68|5488.28|5487.68|408
1723725360000|2024-08-15 12:36:00|5489.53|5488.93|5489.65|5489.05|5490.28|5489.68|5489.53|5488.93|551
1723725370000|2024-08-15 12:36:10|5489.78|5489.18|5492.28|5491.68|5492.53|5491.93|5489.78|5489.18|742
1723725380000|2024-08-15 12:36:20|5492.53|5491.93|5492.53|5491.93|5493.53|5492.93|5492.4|5491.8|1166
1723725390000|2024-08-15 12:36:30|5492.28|5491.68|5494.03|5493.43|5494.03|5493.43|5492.28|5491.68|1054
1723725400000|2024-08-15 12:36:40|5493.9|5493.3|5492.78|5492.18|5494.28|5493.68|5492.78|5492.18|826
1723725410000|2024-08-15 12:36:50|5492.53|5491.93|5492.53|5491.93|5493.53|5492.93|5492.28|5491.68|534
1723725420000|2024-08-15 12:37:00|5492.28|5491.68|5493.78|5493.18|5493.78|5493.18|5492.28|5491.68|427
1723725430000|2024-08-15 12:37:10|5493.53|5492.93|5494.28|5493.68|5494.53|5493.93|5493.28|5492.68|501
1723725440000|2024-08-15 12:37:20|5494.15|5493.55|5494.28|5493.68|5494.28|5493.68|5493.78|5493.18|270
1723725450000|2024-08-15 12:37:30|5495.03|5494.43|5493.78|5493.18|5495.03|5494.43|5493.53|5492.93|684
1723725460000|2024-08-15 12:37:40|5493.9|5493.3|5493.9|5493.3|5494.53|5493.93|5493.78|5493.18|316
1723725470000|2024-08-15 12:37:50|5493.78|5493.18|5494.4|5493.8|5494.53|5493.93|5493.53|5492.93|327
1723725480000|2024-08-15 12:38:00|5494.28|5493.68|5494.03|5493.43|5494.28|5493.68|5493.03|5492.43|433
1723725490000|2024-08-15 12:38:10|5493.9|5493.3|5494.03|5493.43|5494.28|5493.68|5493.78|5493.18|178
1723725500000|2024-08-15 12:38:20|5494.28|5493.68|5495.03|5494.43|5495.03|5494.43|5493.78|5493.18|473
1723725510000|2024-08-15 12:38:30|5494.78|5494.18|5497.28|5496.68|5497.28|5496.68|5494.78|5494.18|1127
1723725520000|2024-08-15 12:38:40|5497.03|5496.43|5496.53|5495.93|5497.03|5496.43|5496.28|5495.68|353
1723725530000|2024-08-15 12:38:50|5496.03|5495.43|5496.53|5495.93|5496.53|5495.93|5495.28|5494.68|697
1723725540000|2024-08-15 12:39:00|5497.03|5496.43|5495.78|5495.18|5497.28|5496.68|5495.53|5494.93|1053
1723725550000|2024-08-15 12:39:10|5495.53|5494.93|5495.78|5495.18|5495.78|5495.18|5495.28|5494.68|470
1723725560000|2024-08-15 12:39:20|5495.53|5494.93|5494.78|5494.18|5495.53|5494.93|5494.78|5494.18|299
1723725570000|2024-08-15 12:39:30|5494.9|5494.3|5495.53|5494.93|5495.78|5495.18|5494.9|5494.3|263
1723725580000|2024-08-15 12:39:40|5495.28|5494.68|5495.53|5494.93|5496.15|5495.55|5495.28|5494.68|341
1723725590000|2024-08-15 12:39:50|5495.4|5494.8|5495.9|5495.3|5496.28|5495.68|5494.78|5494.18|432
1723725600000|2024-08-15 12:40:00|5495.53|5494.93|5496.03|5495.43|5496.53|5495.93|5495.53|5494.93|269
1723725610000|2024-08-15 12:40:10|5496.28|5495.68|5494.53|5493.93|5496.28|5495.68|5494.53|5493.93|401
1723725620000|2024-08-15 12:40:20|5494.28|5493.68|5493.53|5492.93|5494.78|5494.18|5493.28|5492.68|543
1723725630000|2024-08-15 12:40:30|5494.03|5493.43|5495.03|5494.43|5495.03|5494.43|5494.03|5493.43|261
1723725640000|2024-08-15 12:40:40|5495.28|5494.68|5495.53|5494.93|5495.78|5495.18|5494.28|5493.68|588
1723725650000|2024-08-15 12:40:50|5495.65|5495.05|5495.53|5494.93|5495.78|5495.18|5495.28|5494.68|146
1723725660000|2024-08-15 12:41:00|5495.65|5495.05|5495.53|5494.93|5495.78|5495.18|5495.53|5494.93|220
1723725670000|2024-08-15 12:41:10|5495.65|5495.05|5495.28|5494.68|5496.03|5495.43|5495.28|5494.68|231
1723725680000|2024-08-15 12:41:20|5495.53|5494.93|5495.28|5494.68|5496.03|5495.43|5495.28|5494.68|250
1723725690000|2024-08-15 12:41:30|5495.53|5494.93|5496.03|5495.43|5496.28|5495.68|5495.03|5494.43|339
1723725700000|2024-08-15 12:41:40|5496.28|5495.68|5496.53|5495.93|5496.53|5495.93|5495.53|5494.93|284
1723725710000|2024-08-15 12:41:50|5496.28|5495.68|5495.78|5495.18|5496.28|5495.68|5495.28|5494.68|412
1723725720000|2024-08-15 12:42:00|5495.9|5495.3|5495.53|5494.93|5496.03|5495.43|5495.28|5494.68|340
1723725730000|2024-08-15 12:42:10|5495.28|5494.68|5495.28|5494.68|5495.78|5495.18|5495.28|5494.68|214
1723725740000|2024-08-15 12:42:20|5495.4|5494.8|5495.78|5495.18|5496.03|5495.43|5495.4|5494.8|227
1723725750000|2024-08-15 12:42:30|5495.65|5495.05|5495.53|5494.93|5495.78|5495.18|5494.9|5494.3|245
1723725760000|2024-08-15 12:42:40|5495.28|5494.68|5495.03|5494.43|5495.53|5494.93|5494.9|5494.3|160
1723725770000|2024-08-15 12:42:50|5495.28|5494.68|5495.78|5495.18|5496.03|5495.43|5495.03|5494.43|330
1723725780000|2024-08-15 12:43:00|5495.9|5495.3|5495.28|5494.68|5496.03|5495.43|5494.15|5493.55|370
1723725790000|2024-08-15 12:43:10|5495.03|5494.43|5495.53|5494.93|5495.53|5494.93|5494.28|5493.68|395
1723725800000|2024-08-15 12:43:20|5495.65|5495.05|5494.78|5494.18|5495.65|5495.05|5494.53|5493.93|260
1723725810000|2024-08-15 12:43:30|5495.03|5494.43|5494.65|5494.05|5495.03|5494.43|5494.53|5493.93|130
1723725820000|2024-08-15 12:43:40|5494.78|5494.18|5494.53|5493.93|5494.9|5494.3|5494.03|5493.43|269
1723725830000|2024-08-15 12:43:50|5494.28|5493.68|5494.78|5494.18|5495.03|5494.43|5494.03|5493.43|354
1723725840000|2024-08-15 12:44:00|5494.9|5494.3|5494.4|5493.8|5495.28|5494.68|5494.28|5493.68|297
1723725850000|2024-08-15 12:44:10|5494.28|5493.68|5494.28|5493.68|5494.53|5493.93|5494.28|5493.68|136
1723725860000|2024-08-15 12:44:20|5494.53|5493.93|5495.78|5495.18|5495.78|5495.18|5494.53|5493.93|429
1723725870000|2024-08-15 12:44:30|5495.9|5495.3|5496.03|5495.43|5496.03|5495.43|5495.53|5494.93|171
1723725880000|2024-08-15 12:44:40|5495.9|5495.3|5495.15|5494.55|5495.9|5495.3|5495.03|5494.43|266
1723725890000|2024-08-15 12:44:50|5495.03|5494.43|5495.53|5494.93|5495.78|5495.18|5495.03|5494.43|238
1723725900000|2024-08-15 12:45:00|5495.78|5495.18|5494.78|5494.18|5496.28|5495.68|5494.78|5494.18|440
1723725910000|2024-08-15 12:45:10|5494.65|5494.05|5495.28|5494.68|5495.28|5494.68|5494.53|5493.93|266
1723725920000|2024-08-15 12:45:20|5495.4|5494.8|5497.28|5496.68|5497.28|5496.68|5495.28|5494.68|413
1723725930000|2024-08-15 12:45:30|5497.03|5496.43|5498.28|5497.68|5498.28|5497.68|5497.03|5496.43|685
1723725940000|2024-08-15 12:45:40|5498.53|5497.93|5497.9|5497.3|5498.53|5497.93|5497.65|5497.05|260
1723725950000|2024-08-15 12:45:50|5498.03|5497.43|5498.53|5497.93|5498.9|5498.3|5498.03|5497.43|204
1723725960000|2024-08-15 12:46:00|5498.78|5498.18|5499.28|5498.68|5499.28|5498.68|5498.53|5497.93|348
1723725970000|2024-08-15 12:46:10|5499.53|5498.93|5500.53|5499.93|5500.53|5499.93|5499.53|5498.93|672
1723725980000|2024-08-15 12:46:20|5500.4|5499.8|5500.15|5499.55|5500.53|5499.93|5499.78|5499.18|341
1723725990000|2024-08-15 12:46:30|5500.28|5499.68|5501.53|5500.93|5502.28|5501.68|5500.28|5499.68|1320
1723726000000|2024-08-15 12:46:40|5501.78|5501.18|5501.53|5500.93|5501.9|5501.3|5501.28|5500.68|533
1723726010000|2024-08-15 12:46:50|5501.4|5500.8|5502.78|5502.18|5502.78|5502.18|5501.4|5500.8|340
1723726020000|2024-08-15 12:47:00|5502.53|5501.93|5502.03|5501.43|5502.53|5501.93|5501.15|5500.55|1077
1723726030000|2024-08-15 12:47:10|5501.78|5501.18|5501.53|5500.93|5502.03|5501.43|5501.28|5500.68|531
1723726040000|2024-08-15 12:47:20|5501.4|5500.8|5502.53|5501.93|5502.53|5501.93|5501.28|5500.68|653
1723726050000|2024-08-15 12:47:30|5502.28|5501.68|5502.15|5501.55|5502.53|5501.93|5502.15|5501.55|453
1723726060000|2024-08-15 12:47:40|5502.28|5501.68|5502.53|5501.93|5502.78|5502.18|5502.15|5501.55|213
1723726070000|2024-08-15 12:47:50|5502.78|5502.18|5502.53|5501.93|5503.03|5502.43|5502.28|5501.68|496
1723726080000|2024-08-15 12:48:00|5502.78|5502.18|5502.28|5501.68|5502.78|5502.18|5501.78|5501.18|400
1723726090000|2024-08-15 12:48:10|5502.4|5501.8|5502.03|5501.43|5502.53|5501.93|5502.03|5501.43|219
1723726100000|2024-08-15 12:48:20|5502.15|5501.55|5501.28|5500.68|5502.28|5501.68|5501.03|5500.43|568
1723726110000|2024-08-15 12:48:30|5501.53|5500.93|5501.53|5500.93|5501.78|5501.18|5501.28|5500.68|188
1723726120000|2024-08-15 12:48:40|5501.28|5500.68|5502.15|5501.55|5502.53|5501.93|5501.28|5500.68|362
1723726130000|2024-08-15 12:48:50|5502.03|5501.43|5501.53|5500.93|5502.03|5501.43|5501.03|5500.43|309
1723726140000|2024-08-15 12:49:00|5501.65|5501.05|5502.4|5501.8|5502.78|5502.18|5501.53|5500.93|300
1723726150000|2024-08-15 12:49:10|5502.53|5501.93|5501.78|5501.18|5502.53|5501.93|5501.78|5501.18|180
1723726160000|2024-08-15 12:49:20|5501.65|5501.05|5502.03|5501.43|5502.28|5501.68|5501.53|5500.93|278
1723726170000|2024-08-15 12:49:30|5502.15|5501.55|5502.03|5501.43|5502.53|5501.93|5502.03|5501.43|147
1723726180000|2024-08-15 12:49:40|5502.78|5502.18|5503.28|5502.68|5503.53|5502.93|5502.53|5501.93|332
1723726190000|2024-08-15 12:49:50|5503.4|5502.8|5503.53|5502.93|5503.53|5502.93|5503.03|5502.43|454
1723726200000|2024-08-15 12:50:00|5503.78|5503.18|5504.28|5503.68|5504.28|5503.68|5503.28|5502.68|328
1723726210000|2024-08-15 12:50:10|5504.53|5503.93|5504.53|5503.93|5504.78|5504.18|5504.28|5503.68|417
1723726220000|2024-08-15 12:50:20|5504.4|5503.8|5505.03|5504.43|5505.03|5504.43|5504.4|5503.8|526
1723726230000|2024-08-15 12:50:30|5505.15|5504.55|5506.03|5505.43|5506.03|5505.43|5505.03|5504.43|586
1723726240000|2024-08-15 12:50:40|5506.28|5505.68|5506.28|5505.68|5507.65|5507.05|5506.03|5505.43|1159
1723726250000|2024-08-15 12:50:50|5506.53|5505.93|5508.03|5507.43|5508.28|5507.68|5506.53|5505.93|691
1723726260000|2024-08-15 12:51:00|5507.78|5507.18|5509.28|5508.68|5510.28|5509.68|5507.78|5507.18|1253
1723726270000|2024-08-15 12:51:10|5509.4|5508.8|5505.78|5505.18|5509.4|5508.8|5505.78|5505.18|1390
1723726280000|2024-08-15 12:51:20|5506.03|5505.43|5506.03|5505.43|5507.28|5506.68|5506.03|5505.43|537
1723726290000|2024-08-15 12:51:30|5506.15|5505.55|5506.03|5505.43|5507.03|5506.43|5506.03|5505.43|454
1723726300000|2024-08-15 12:51:40|5505.78|5505.18|5505.53|5504.93|5505.78|5505.18|5505.53|5504.93|468
1723726310000|2024-08-15 12:51:50|5505.28|5504.68|5504.78|5504.18|5505.28|5504.68|5504.53|5503.93|565
1723726320000|2024-08-15 12:52:00|5504.53|5503.93|5504.78|5504.18|5505.28|5504.68|5504.28|5503.68|1104
1723726330000|2024-08-15 12:52:10|5504.53|5503.93|5504.53|5503.93|5505.03|5504.43|5503.65|5503.05|417
1723726340000|2024-08-15 12:52:20|5504.65|5504.05|5505.78|5505.18|5506.03|5505.43|5504.53|5503.93|516
1723726350000|2024-08-15 12:52:30|5505.9|5505.3|5504.78|5504.18|5506.03|5505.43|5504.65|5504.05|332
1723726360000|2024-08-15 12:52:40|5504.65|5504.05|5504.65|5504.05|5504.78|5504.18|5504.03|5503.43|815
1723726370000|2024-08-15 12:52:50|5504.78|5504.18|5504.53|5503.93|5505.03|5504.43|5504.53|5503.93|219
1723726380000|2024-08-15 12:53:00|5504.78|5504.18|5503.53|5502.93|5505.03|5504.43|5503.53|5502.93|228
1723726390000|2024-08-15 12:53:10|5503.65|5503.05|5503.03|5502.43|5503.78|5503.18|5502.9|5502.3|369
1723726400000|2024-08-15 12:53:20|5502.78|5502.18|5502.78|5502.18|5503.03|5502.43|5502.53|5501.93|420
1723726410000|2024-08-15 12:53:30|5502.53|5501.93|5502.53|5501.93|5502.78|5502.18|5502.28|5501.68|258
1723726420000|2024-08-15 12:53:40|5502.78|5502.18|5503.53|5502.93|5503.53|5502.93|5502.53|5501.93|304
1723726430000|2024-08-15 12:53:50|5502.78|5502.18|5503.78|5503.18|5504.03|5503.43|5502.78|5502.18|556
1723726440000|2024-08-15 12:54:00|5503.53|5502.93|5504.28|5503.68|5504.28|5503.68|5503.53|5502.93|278
1723726450000|2024-08-15 12:54:10|5504.4|5503.8|5504.28|5503.68|5504.53|5503.93|5503.78|5503.18|300
1723726460000|2024-08-15 12:54:20|5504.53|5503.93|5505.03|5504.43|5505.53|5504.93|5504.03|5503.43|1008
1723726470000|2024-08-15 12:54:30|5505.15|5504.55|5504.28|5503.68|5505.28|5504.68|5504.28|5503.68|194
1723726480000|2024-08-15 12:54:40|5504.15|5503.55|5504.03|5503.43|5504.53|5503.93|5503.78|5503.18|114
1723726490000|2024-08-15 12:54:50|5504.28|5503.68|5504.78|5504.18|5505.03|5504.43|5504.15|5503.55|183
1723726500000|2024-08-15 12:55:00|5505.03|5504.43|5504.78|5504.18|5505.53|5504.93|5504.78|5504.18|445
1723726510000|2024-08-15 12:55:10|5504.9|5504.3|5505.78|5505.18|5505.78|5505.18|5504.78|5504.18|248
1723726520000|2024-08-15 12:55:20|5505.65|5505.05|5505.53|5504.93|5506.03|5505.43|5505.53|5504.93|325
1723726530000|2024-08-15 12:55:30|5505.78|5505.18|5506.03|5505.43|5506.28|5505.68|5505.78|5505.18|248
1723726540000|2024-08-15 12:55:40|5506.28|5505.68|5505.53|5504.93|5506.78|5506.18|5505.53|5504.93|409
1723726550000|2024-08-15 12:55:50|5505.78|5505.18|5505.78|5505.18|5506.28|5505.68|5505.53|5504.93|211
1723726560000|2024-08-15 12:56:00|5505.65|5505.05|5505.53|5504.93|5506.28|5505.68|5505.53|5504.93|202
1723726570000|2024-08-15 12:56:10|5505.03|5504.43|5505.28|5504.68|5505.4|5504.8|5504.78|5504.18|330
1723726580000|2024-08-15 12:56:20|5505.15|5504.55|5505.28|5504.68|5505.28|5504.68|5504.53|5503.93|222
1723726590000|2024-08-15 12:56:30|5505.53|5504.93|5505.78|5505.18|5506.03|5505.43|5505.28|5504.68|269
1723726600000|2024-08-15 12:56:40|5505.65|5505.05|5505.78|5505.18|5506.03|5505.43|5505.65|5505.05|149
1723726610000|2024-08-15 12:56:50|5505.9|5505.3|5505.78|5505.18|5506.28|5505.68|5505.78|5505.18|161
1723726620000|2024-08-15 12:57:00|5505.65|5505.05|5505.4|5504.8|5505.65|5505.05|5505.03|5504.43|78
1723726630000|2024-08-15 12:57:10|5505.53|5504.93|5505.28|5504.68|5505.78|5505.18|5505.28|5504.68|221
1723726640000|2024-08-15 12:57:20|5505.4|5504.8|5505.03|5504.43|5505.53|5504.93|5504.78|5504.18|225
1723726650000|2024-08-15 12:57:30|5504.9|5504.3|5505.28|5504.68|5505.28|5504.68|5504.53|5503.93|378
1723726660000|2024-08-15 12:57:40|5505.4|5504.8|5504.28|5503.68|5505.53|5504.93|5504.28|5503.68|346
1723726670000|2024-08-15 12:57:50|5504.53|5503.93|5504.28|5503.68|5504.53|5503.93|5504.03|5503.43|154
1723726680000|2024-08-15 12:58:00|5504.15|5503.55|5503.78|5503.18|5504.28|5503.68|5503.78|5503.18|200
1723726690000|2024-08-15 12:58:10|5503.53|5502.93|5503.53|5502.93|5503.53|5502.93|5503.03|5502.43|486
1723726700000|2024-08-15 12:58:20|5503.28|5502.68|5503.53|5502.93|5503.53|5502.93|5503.03|5502.43|232
1723726710000|2024-08-15 12:58:30|5503.28|5502.68|5503.28|5502.68|5503.53|5502.93|5503.03|5502.43|238
1723726720000|2024-08-15 12:58:40|5503.03|5502.43|5502.9|5502.3|5503.53|5502.93|5502.78|5502.18|315
1723726730000|2024-08-15 12:58:50|5502.78|5502.18|5502.78|5502.18|5502.78|5502.18|5502.28|5501.68|232
1723726740000|2024-08-15 12:59:00|5502.53|5501.93|5503.03|5502.43|5503.28|5502.68|5502.53|5501.93|231
1723726750000|2024-08-15 12:59:10|5503.15|5502.55|5503.53|5502.93|5503.53|5502.93|5503.03|5502.43|247
1723726760000|2024-08-15 12:59:20|5503.28|5502.68|5504.03|5503.43|5504.28|5503.68|5503.28|5502.68|302
1723726770000|2024-08-15 12:59:30|5504.28|5503.68|5503.28|5502.68|5504.28|5503.68|5503.03|5502.43|332
1723726780000|2024-08-15 12:59:40|5503.03|5502.43|5503.78|5503.18|5504.03|5503.43|5503.03|5502.43|296
1723726790000|2024-08-15 12:59:50|5503.53|5502.93|5503.53|5502.93|5503.78|5503.18|5503.53|5502.93|264
1723726800000|2024-08-15 13:00:00|5504.03|5503.43|5503.78|5503.18|5504.53|5503.93|5503.78|5503.18|471
1723726810000|2024-08-15 13:00:10|5503.53|5502.93|5504.78|5504.18|5505.03|5504.43|5503.53|5502.93|363
1723726820000|2024-08-15 13:00:20|5505.03|5504.43|5503.53|5502.93|5505.03|5504.43|5503.53|5502.93|296
1723726830000|2024-08-15 13:00:30|5503.78|5503.18|5503.78|5503.18|5504.03|5503.43|5503.53|5502.93|107
1723726840000|2024-08-15 13:00:40|5503.9|5503.3|5503.03|5502.43|5504.03|5503.43|5502.78|5502.18|236
1723726850000|2024-08-15 13:00:50|5502.78|5502.18|5502.78|5502.18|5503.53|5502.93|5502.53|5501.93|271
1723726860000|2024-08-15 13:01:00|5503.03|5502.43|5502.53|5501.93|5503.03|5502.43|5502.28|5501.68|548
1723726870000|2024-08-15 13:01:10|5502.65|5502.05|5503.28|5502.68|5503.28|5502.68|5502.53|5501.93|143
1723726880000|2024-08-15 13:01:20|5503.15|5502.55|5503.28|5502.68|5503.28|5502.68|5503.03|5502.43|129
1723726890000|2024-08-15 13:01:30|5503.4|5502.8|5503.03|5502.43|5503.53|5502.93|5502.78|5502.18|120
1723726900000|2024-08-15 13:01:40|5503.28|5502.68|5503.78|5503.18|5504.03|5503.43|5503.28|5502.68|180
1723726910000|2024-08-15 13:01:50|5503.9|5503.3|5503.78|5503.18|5504.03|5503.43|5503.53|5502.93|100
1723726920000|2024-08-15 13:02:00|5503.28|5502.68|5503.28|5502.68|5503.53|5502.93|5503.03|5502.43|385
1723726930000|2024-08-15 13:02:10|5503.03|5502.43|5502.53|5501.93|5503.28|5502.68|5502.53|5501.93|435
1723726940000|2024-08-15 13:02:20|5502.65|5502.05|5502.78|5502.18|5503.03|5502.43|5502.53|5501.93|176
1723726950000|2024-08-15 13:02:30|5503.03|5502.43|5503.28|5502.68|5503.78|5503.18|5503.03|5502.43|109
1723726960000|2024-08-15 13:02:40|5503.15|5502.55|5502.28|5501.68|5503.15|5502.55|5502.03|5501.43|315
1723726970000|2024-08-15 13:02:50|5502.4|5501.8|5502.78|5502.18|5502.78|5502.18|5502.4|5501.8|223
1723726980000|2024-08-15 13:03:00|5502.53|5501.93|5503.53|5502.93|5503.78|5503.18|5502.53|5501.93|259
1723726990000|2024-08-15 13:03:10|5503.65|5503.05|5504.03|5503.43|5504.15|5503.55|5503.03|5502.43|168
1723727000000|2024-08-15 13:03:20|5504.15|5503.55|5505.28|5504.68|5505.78|5505.18|5504.03|5503.43|507
1723727010000|2024-08-15 13:03:30|5505.15|5504.55|5505.15|5504.55|5505.15|5504.55|5504.53|5503.93|171
1723727020000|2024-08-15 13:03:40|5505.28|5504.68|5506.03|5505.43|5506.28|5505.68|5505.03|5504.43|216
1723727030000|2024-08-15 13:03:50|5505.9|5505.3|5505.28|5504.68|5506.03|5505.43|5505.28|5504.68|307
1723727040000|2024-08-15 13:04:00|5505.65|5505.05|5505.28|5504.68|5505.65|5505.05|5504.78|5504.18|241
1723727050000|2024-08-15 13:04:10|5505.4|5504.8|5506.03|5505.43|5506.53|5505.93|5505.28|5504.68|218
1723727060000|2024-08-15 13:04:20|5506.15|5505.55|5506.53|5505.93|5506.65|5506.05|5506.15|5505.55|160
1723727070000|2024-08-15 13:04:30|5506.65|5506.05|5506.53|5505.93|5506.78|5506.18|5506.28|5505.68|244
1723727080000|2024-08-15 13:04:40|5506.4|5505.8|5506.53|5505.93|5506.78|5506.18|5506.4|5505.8|184
1723727090000|2024-08-15 13:04:50|5506.28|5505.68|5506.03|5505.43|5506.53|5505.93|5506.03|5505.43|148
1723727100000|2024-08-15 13:05:00|5505.78|5505.18|5505.28|5504.68|5505.78|5505.18|5504.9|5504.3|242
1723727110000|2024-08-15 13:05:10|5505.4|5504.8|5506.28|5505.68|5506.28|5505.68|5505.28|5504.68|143
1723727120000|2024-08-15 13:05:20|5506.03|5505.43|5505.03|5504.43|5506.03|5505.43|5505.03|5504.43|172
1723727130000|2024-08-15 13:05:30|5504.9|5504.3|5504.28|5503.68|5505.03|5504.43|5503.78|5503.18|337
1723727140000|2024-08-15 13:05:40|5504.15|5503.55|5504.03|5503.43|5504.28|5503.68|5503.78|5503.18|229
1723727150000|2024-08-15 13:05:50|5503.78|5503.18|5504.53|5503.93|5504.78|5504.18|5503.78|5503.18|120
1723727160000|2024-08-15 13:06:00|5504.78|5504.18|5504.15|5503.55|5504.78|5504.18|5504.03|5503.43|189
1723727170000|2024-08-15 13:06:10|5504.03|5503.43|5504.28|5503.68|5504.28|5503.68|5503.78|5503.18|120
1723727180000|2024-08-15 13:06:20|5504.15|5503.55|5502.78|5502.18|5504.15|5503.55|5502.78|5502.18|401
1723727190000|2024-08-15 13:06:30|5502.53|5501.93|5502.9|5502.3|5502.9|5502.3|5502.28|5501.68|206
1723727200000|2024-08-15 13:06:40|5502.78|5502.18|5502.78|5502.18|5503.28|5502.68|5502.53|5501.93|292
1723727210000|2024-08-15 13:06:50|5502.9|5502.3|5502.78|5502.18|5503.03|5502.43|5502.78|5502.18|98
1723727220000|2024-08-15 13:07:00|5502.53|5501.93|5503.03|5502.43|5503.03|5502.43|5502.53|5501.93|211
1723727230000|2024-08-15 13:07:10|5502.9|5502.3|5504.03|5503.43|5504.03|5503.43|5502.9|5502.3|275
1723727240000|2024-08-15 13:07:20|5503.53|5502.93|5504.28|5503.68|5504.28|5503.68|5503.53|5502.93|283
1723727250000|2024-08-15 13:07:30|5504.03|5503.43|5503.53|5502.93|5504.03|5503.43|5503.53|5502.93|139
1723727260000|2024-08-15 13:07:40|5503.78|5503.18|5504.28|5503.68|5504.53|5503.93|5503.78|5503.18|153
1723727270000|2024-08-15 13:07:50|5504.53|5503.93|5504.78|5504.18|5505.03|5504.43|5504.53|5503.93|203
1723727280000|2024-08-15 13:08:00|5504.53|5503.93|5504.78|5504.18|5505.28|5504.68|5504.4|5503.8|231
1723727290000|2024-08-15 13:08:10|5505.03|5504.43|5505.4|5504.8|5505.78|5505.18|5505.03|5504.43|317
1723727300000|2024-08-15 13:08:20|5505.28|5504.68|5504.53|5503.93|5505.28|5504.68|5504.53|5503.93|230
1723727310000|2024-08-15 13:08:30|5504.65|5504.05|5503.53|5502.93|5504.65|5504.05|5503.53|5502.93|212
1723727320000|2024-08-15 13:08:40|5503.4|5502.8|5503.53|5502.93|5504.03|5503.43|5503.28|5502.68|221
1723727330000|2024-08-15 13:08:50|5503.4|5502.8|5502.78|5502.18|5503.53|5502.93|5502.78|5502.18|170
1723727340000|2024-08-15 13:09:00|5502.53|5501.93|5502.28|5501.68|5502.78|5502.18|5502.03|5501.43|236
1723727350000|2024-08-15 13:09:10|5502.4|5501.8|5502.53|5501.93|5503.03|5502.43|5502.4|5501.8|192
1723727360000|2024-08-15 13:09:20|5502.28|5501.68|5501.78|5501.18|5502.28|5501.68|5501.53|5500.93|265
1723727370000|2024-08-15 13:09:30|5501.65|5501.05|5501.28|5500.68|5501.78|5501.18|5501.28|5500.68|231
1723727380000|2024-08-15 13:09:40|5500.78|5500.18|5501.03|5500.43|5501.03|5500.43|5500.78|5500.18|332
1723727390000|2024-08-15 13:09:50|5501.28|5500.68|5501.03|5500.43|5501.53|5500.93|5501.03|5500.43|77
1723727400000|2024-08-15 13:10:00|5501.28|5500.68|5500.28|5499.68|5501.28|5500.68|5500.03|5499.43|318
1723727410000|2024-08-15 13:10:10|5500.03|5499.43|5500.53|5499.93|5500.53|5499.93|5499.78|5499.18|191
1723727420000|2024-08-15 13:10:20|5500.78|5500.18|5500.28|5499.68|5501.28|5500.68|5500.28|5499.68|282
1723727430000|2024-08-15 13:10:30|5500.15|5499.55|5499.9|5499.3|5500.53|5499.93|5499.78|5499.18|209
1723727440000|2024-08-15 13:10:40|5499.78|5499.18|5500.53|5499.93|5500.53|5499.93|5499.78|5499.18|119
1723727450000|2024-08-15 13:10:50|5500.28|5499.68|5499.78|5499.18|5500.28|5499.68|5499.53|5498.93|184
1723727460000|2024-08-15 13:11:00|5499.65|5499.05|5500.28|5499.68|5500.28|5499.68|5499.65|5499.05|132
1723727470000|2024-08-15 13:11:10|5500.53|5499.93|5500.78|5500.18|5500.78|5500.18|5500.53|5499.93|143
1723727480000|2024-08-15 13:11:20|5500.9|5500.3|5501.53|5500.93|5501.53|5500.93|5500.9|5500.3|95
1723727490000|2024-08-15 13:11:30|5501.28|5500.68|5500.78|5500.18|5501.28|5500.68|5500.53|5499.93|84
1723727500000|2024-08-15 13:11:40|5501.03|5500.43|5501.28|5500.68|5501.28|5500.68|5500.78|5500.18|120
1723727510000|2024-08-15 13:11:50|5501.4|5500.8|5501.03|5500.43|5501.4|5500.8|5501.03|5500.43|62
1723727520000|2024-08-15 13:12:00|5501.15|5500.55|5500.53|5499.93|5501.53|5500.93|5500.53|5499.93|254
1723727530000|2024-08-15 13:12:10|5500.28|5499.68|5501.53|5500.93|5501.53|5500.93|5500.28|5499.68|166
1723727540000|2024-08-15 13:12:20|5501.78|5501.18|5501.78|5501.18|5502.03|5501.43|5501.78|5501.18|149
1723727550000|2024-08-15 13:12:30|5501.53|5500.93|5501.78|5501.18|5501.78|5501.18|5501.53|5500.93|40
1723727560000|2024-08-15 13:12:40|5501.53|5500.93|5501.03|5500.43|5501.78|5501.18|5501.03|5500.43|219
1723727570000|2024-08-15 13:12:50|5501.15|5500.55|5501.65|5501.05|5501.78|5501.18|5501.15|5500.55|97
1723727580000|2024-08-15 13:13:00|5501.78|5501.18|5502.28|5501.68|5502.28|5501.68|5501.53|5500.93|133
1723727590000|2024-08-15 13:13:10|5502.53|5501.93|5502.03|5501.43|5502.78|5502.18|5502.03|5501.43|140
1723727600000|2024-08-15 13:13:20|5502.28|5501.68|5502.28|5501.68|5502.53|5501.93|5502.03|5501.43|96
1723727610000|2024-08-15 13:13:30|5502.03|5501.43|5502.78|5502.18|5502.78|5502.18|5502.03|5501.43|147
1723727620000|2024-08-15 13:13:40|5502.65|5502.05|5503.28|5502.68|5503.28|5502.68|5502.53|5501.93|129
1723727630000|2024-08-15 13:13:50|5503.03|5502.43|5503.03|5502.43|5503.28|5502.68|5503.03|5502.43|168
1723727640000|2024-08-15 13:14:00|5503.15|5502.55|5503.28|5502.68|5503.28|5502.68|5503.03|5502.43|76
1723727650000|2024-08-15 13:14:10|5503.53|5502.93|5504.15|5503.55|5504.15|5503.55|5503.53|5502.93|194
1723727660000|2024-08-15 13:14:20|5504.28|5503.68|5503.78|5503.18|5504.28|5503.68|5503.78|5503.18|143
1723727670000|2024-08-15 13:14:30|5503.53|5502.93|5503.03|5502.43|5503.65|5503.05|5503.03|5502.43|156
1723727680000|2024-08-15 13:14:40|5502.9|5502.3|5503.4|5502.8|5503.4|5502.8|5502.78|5502.18|116
1723727690000|2024-08-15 13:14:50|5503.28|5502.68|5503.9|5503.3|5503.9|5503.3|5503.28|5502.68|160
1723727700000|2024-08-15 13:15:00|5504.03|5503.43|5503.65|5503.05|5504.03|5503.43|5503.65|5503.05|149
1723727710000|2024-08-15 13:15:10|5503.53|5502.93|5503.53|5502.93|5504.03|5503.43|5503.28|5502.68|123
1723727720000|2024-08-15 13:15:20|5503.28|5502.68|5503.28|5502.68|5504.03|5503.43|5502.78|5502.18|313
1723727730000|2024-08-15 13:15:30|5503.03|5502.43|5503.15|5502.55|5503.28|5502.68|5502.78|5502.18|251
1723727740000|2024-08-15 13:15:40|5503.03|5502.43|5502.78|5502.18|5503.15|5502.55|5502.78|5502.18|71
1723727750000|2024-08-15 13:15:50|5502.28|5501.68|5502.28|5501.68|5502.28|5501.68|5501.53|5500.93|354
1723727760000|2024-08-15 13:16:00|5502.53|5501.93|5502.03|5501.43|5502.53|5501.93|5502.03|5501.43|163
1723727770000|2024-08-15 13:16:10|5501.78|5501.18|5500.78|5500.18|5501.78|5501.18|5500.53|5499.93|344
1723727780000|2024-08-15 13:16:20|5500.65|5500.05|5500.78|5500.18|5501.03|5500.43|5500.53|5499.93|177
1723727790000|2024-08-15 13:16:30|5500.65|5500.05|5501.15|5500.55|5501.28|5500.68|5500.53|5499.93|180
1723727800000|2024-08-15 13:16:40|5501.28|5500.68|5500.53|5499.93|5501.28|5500.68|5500.4|5499.8|151
1723727810000|2024-08-15 13:16:50|5500.4|5499.8|5500.78|5500.18|5500.78|5500.18|5500.28|5499.68|166
1723727820000|2024-08-15 13:17:00|5500.65|5500.05|5500.78|5500.18|5501.03|5500.43|5500.53|5499.93|51
1723727830000|2024-08-15 13:17:10|5500.65|5500.05|5500.65|5500.05|5500.78|5500.18|5500.53|5499.93|50
1723727840000|2024-08-15 13:17:20|5500.53|5499.93|5500.78|5500.18|5501.03|5500.43|5500.53|5499.93|159
1723727850000|2024-08-15 13:17:30|5500.53|5499.93|5500.78|5500.18|5501.03|5500.43|5500.53|5499.93|79
1723727860000|2024-08-15 13:17:40|5500.53|5499.93|5500.78|5500.18|5500.9|5500.3|5500.53|5499.93|89
1723727870000|2024-08-15 13:17:50|5500.9|5500.3|5501.53|5500.93|5501.53|5500.93|5500.28|5499.68|288
1723727880000|2024-08-15 13:18:00|5501.4|5500.8|5501.4|5500.8|5501.53|5500.93|5500.78|5500.18|102
1723727890000|2024-08-15 13:18:10|5500.53|5499.93|5500.28|5499.68|5500.53|5499.93|5500.28|5499.68|214
1723727900000|2024-08-15 13:18:20|5500.4|5499.8|5500.28|5499.68|5500.65|5500.05|5500.28|5499.68|219
1723727910000|2024-08-15 13:18:30|5500.15|5499.55|5500.53|5499.93|5500.53|5499.93|5500.15|5499.55|240
1723727920000|2024-08-15 13:18:40|5500.4|5499.8|5501.03|5500.43|5501.28|5500.68|5500.4|5499.8|283
1723727930000|2024-08-15 13:18:50|5501.15|5500.55|5500.53|5499.93|5501.15|5500.55|5500.28|5499.68|117
1723727940000|2024-08-15 13:19:00|5500.28|5499.68|5500.28|5499.68|5500.53|5499.93|5500.03|5499.43|43
1723727950000|2024-08-15 13:19:10|5500.4|5499.8|5500.15|5499.55|5500.53|5499.93|5500.03|5499.43|397
1723727960000|2024-08-15 13:19:20|5500.28|5499.68|5499.9|5499.3|5500.28|5499.68|5499.78|5499.18|92
1723727970000|2024-08-15 13:19:30|5499.78|5499.18|5500.03|5499.43|5500.53|5499.93|5499.78|5499.18|121
1723727980000|2024-08-15 13:19:40|||||||||14
1723727990000|2024-08-15 13:19:50|5500.28|5499.68|5501.78|5501.18|5501.78|5501.18|5500.28|5499.68|245
1723728000000|2024-08-15 13:20:00|5501.65|5501.05|5501.53|5500.93|5501.78|5501.18|5501.53|5500.93|137
1723728010000|2024-08-15 13:20:10|5501.78|5501.18|5500.78|5500.18|5502.28|5501.68|5500.78|5500.18|193
1723728020000|2024-08-15 13:20:20|5501.03|5500.43|5501.28|5500.68|5501.28|5500.68|5501.03|5500.43|78
1723728030000|2024-08-15 13:20:30|5501.15|5500.55|5501.03|5500.43|5501.53|5500.93|5501.03|5500.43|94
1723728040000|2024-08-15 13:20:40|5501.28|5500.68|5501.28|5500.68|5501.28|5500.68|5501.03|5500.43|48
1723728050000|2024-08-15 13:20:50|5501.15|5500.55|5501.28|5500.68|5501.28|5500.68|5501.03|5500.43|110
1723728060000|2024-08-15 13:21:00|5501.15|5500.55|5501.28|5500.68|5501.28|5500.68|5501.03|5500.43|94
1723728070000|2024-08-15 13:21:10|5501.15|5500.55|5501.03|5500.43|5501.28|5500.68|5500.78|5500.18|203
1723728080000|2024-08-15 13:21:20|5500.78|5500.18|5501.03|5500.43|5501.03|5500.43|5500.78|5500.18|105
1723728090000|2024-08-15 13:21:30|5500.78|5500.18|5500.03|5499.43|5500.78|5500.18|5500.03|5499.43|162
1723728100000|2024-08-15 13:21:40|5499.9|5499.3|5500.53|5499.93|5501.03|5500.43|5499.9|5499.3|163
1723728110000|2024-08-15 13:21:50|5500.65|5500.05|5500.78|5500.18|5500.78|5500.18|5500.53|5499.93|19
1723728120000|2024-08-15 13:22:00|5500.65|5500.05|5499.78|5499.18|5500.78|5500.18|5499.78|5499.18|257
1723728130000|2024-08-15 13:22:10|5500.03|5499.43|5500.03|5499.43|5500.28|5499.68|5499.53|5498.93|253
1723728140000|2024-08-15 13:22:20|5500.15|5499.55|5499.65|5499.05|5500.15|5499.55|5499.53|5498.93|118
1723728150000|2024-08-15 13:22:30|5499.53|5498.93|5499.53|5498.93|5499.78|5499.18|5499.53|5498.93|167
1723728160000|2024-08-15 13:22:40|5499.78|5499.18|5499.78|5499.18|5499.78|5499.18|5499.03|5498.43|252
1723728170000|2024-08-15 13:22:50|5499.65|5499.05|5499.15|5498.55|5499.78|5499.18|5499.15|5498.55|187
1723728180000|2024-08-15 13:23:00|5499.28|5498.68|5499.15|5498.55|5499.53|5498.93|5499.03|5498.43|93
1723728190000|2024-08-15 13:23:10|5499.28|5498.68|5499.53|5498.93|5499.53|5498.93|5499.03|5498.43|134
1723728200000|2024-08-15 13:23:20|5499.65|5499.05|5499.53|5498.93|5499.65|5499.05|5499.53|5498.93|54
1723728210000|2024-08-15 13:23:30|5499.65|5499.05|5501.28|5500.68|5501.28|5500.68|5499.53|5498.93|325
1723728220000|2024-08-15 13:23:40|5501.15|5500.55|5501.03|5500.43|5501.15|5500.55|5500.78|5500.18|103
1723728230000|2024-08-15 13:23:50|5500.9|5500.3|5500.53|5499.93|5501.03|5500.43|5500.53|5499.93|68
1723728240000|2024-08-15 13:24:00|5500.78|5500.18|5501.53|5500.93|5501.53|5500.93|5500.78|5500.18|123
1723728250000|2024-08-15 13:24:10|5500.78|5500.18|5500.78|5500.18|5501.03|5500.43|5500.78|5500.18|356
1723728260000|2024-08-15 13:24:20|||||||||51
1723728270000|2024-08-15 13:24:30|5501.03|5500.43|5501.15|5500.55|5501.28|5500.68|5501.03|5500.43|82
1723728280000|2024-08-15 13:24:40|5501.28|5500.68|5502.03|5501.43|5502.03|5501.43|5501.28|5500.68|179
1723728290000|2024-08-15 13:24:50|5501.78|5501.18|5502.03|5501.43|5502.03|5501.43|5501.78|5501.18|204
1723728300000|2024-08-15 13:25:00|5502.28|5501.68|5501.28|5500.68|5502.28|5501.68|5501.28|5500.68|580
1723728310000|2024-08-15 13:25:10|5501.03|5500.43|5501.53|5500.93|5501.53|5500.93|5501.03|5500.43|103
1723728320000|2024-08-15 13:25:20|5501.65|5501.05|5502.03|5501.43|5502.03|5501.43|5501.65|5501.05|94
1723728330000|2024-08-15 13:25:30|5501.9|5501.3|5501.78|5501.18|5501.9|5501.3|5501.53|5500.93|82
1723728340000|2024-08-15 13:25:40|5502.03|5501.43|5503.03|5502.43|5503.03|5502.43|5502.03|5501.43|131
1723728350000|2024-08-15 13:25:50|5503.15|5502.55|5503.28|5502.68|5503.28|5502.68|5503.03|5502.43|140
1723728360000|2024-08-15 13:26:00|5503.4|5502.8|5503.28|5502.68|5503.53|5502.93|5503.28|5502.68|223
1723728370000|2024-08-15 13:26:10|5503.15|5502.55|5503.28|5502.68|5503.53|5502.93|5503.03|5502.43|115
1723728380000|2024-08-15 13:26:20|5503.03|5502.43|5503.03|5502.43|5503.4|5502.8|5503.03|5502.43|62
1723728390000|2024-08-15 13:26:30|5503.15|5502.55|5503.28|5502.68|5503.53|5502.93|5503.15|5502.55|74
1723728400000|2024-08-15 13:26:40|5503.15|5502.55|5503.28|5502.68|5503.28|5502.68|5503.15|5502.55|81
1723728410000|2024-08-15 13:26:50|5503.15|5502.55|5502.78|5502.18|5503.15|5502.55|5502.78|5502.18|115
1723728420000|2024-08-15 13:27:00|5502.9|5502.3|5502.78|5502.18|5503.15|5502.55|5502.53|5501.93|67
1723728430000|2024-08-15 13:27:10|5503.03|5502.43|5504.03|5503.43|5504.03|5503.43|5502.78|5502.18|175
1723728440000|2024-08-15 13:27:20|5503.9|5503.3|5504.03|5503.43|5504.28|5503.68|5503.78|5503.18|136
1723728450000|2024-08-15 13:27:30|5504.15|5503.55|5504.53|5503.93|5504.65|5504.05|5504.03|5503.43|278
1723728460000|2024-08-15 13:27:40|5504.28|5503.68|5504.53|5503.93|5504.78|5504.18|5504.03|5503.43|294
1723728470000|2024-08-15 13:27:50|5504.4|5503.8|5504.53|5503.93|5504.53|5503.93|5504.28|5503.68|125
1723728480000|2024-08-15 13:28:00|5504.4|5503.8|5505.78|5505.18|5505.78|5505.18|5504.4|5503.8|501
1723728490000|2024-08-15 13:28:10|5505.53|5504.93|5505.53|5504.93|5505.78|5505.18|5505.03|5504.43|178
1723728500000|2024-08-15 13:28:20|5505.65|5505.05|5505.28|5504.68|5505.78|5505.18|5505.03|5504.43|338
1723728510000|2024-08-15 13:28:30|5505.4|5504.8|5505.03|5504.43|5505.53|5504.93|5504.78|5504.18|252
1723728520000|2024-08-15 13:28:40|5505.28|5504.68|5505.78|5505.18|5505.78|5505.18|5505.15|5504.55|171
1723728530000|2024-08-15 13:28:50|5505.9|5505.3|5505.53|5504.93|5506.03|5505.43|5505.28|5504.68|184
1723728540000|2024-08-15 13:29:00|5505.4|5504.8|5505.53|5504.93|5505.53|5504.93|5505.03|5504.43|313
1723728550000|2024-08-15 13:29:10|5506.03|5505.43|5507.03|5506.43|5507.28|5506.68|5506.03|5505.43|830
1723728560000|2024-08-15 13:29:20|5506.9|5506.3|5508.03|5507.43|5508.03|5507.43|5506.53|5505.93|1210
1723728570000|2024-08-15 13:29:30|5507.9|5507.3|5508.53|5507.93|5508.78|5508.18|5507.9|5507.3|403
1723728580000|2024-08-15 13:29:40|5508.78|5508.18|5508.03|5507.43|5508.78|5508.18|5507.78|5507.18|699
1723728590000|2024-08-15 13:29:50|5507.78|5507.18|5508.28|5507.68|5508.53|5507.93|5507.78|5507.18|600
1723728600000|2024-08-15 13:30:00|5508.18|5507.78|5509.68|5509.28|5510.93|5510.53|5508.18|5507.78|3771
1723728610000|2024-08-15 13:30:10|5509.43|5509.03|5509.43|5509.03|5509.68|5509.28|5508.43|5508.03|1517
1723728620000|2024-08-15 13:30:20|5509.68|5509.28|5510.43|5510.03|5510.43|5510.03|5508.68|5508.28|1229
1723728630000|2024-08-15 13:30:30|5509.93|5509.53|5511.93|5511.53|5512.68|5512.28|5509.68|5509.28|1737
1723728640000|2024-08-15 13:30:40|5511.43|5511.03|5512.93|5512.53|5513.43|5513.03|5511.43|5511.03|1184
1723728650000|2024-08-15 13:30:50|5513.18|5512.78|5512.93|5512.53|5513.18|5512.78|5512.18|5511.78|1213
1723728660000|2024-08-15 13:31:00|5513.18|5512.78|5513.18|5512.78|5513.93|5513.53|5512.43|5512.03|2150
1723728670000|2024-08-15 13:31:10|5513.05|5512.65|5510.68|5510.28|5513.18|5512.78|5509.68|5509.28|1576
1723728680000|2024-08-15 13:31:20|5511.18|5510.78|5511.43|5511.03|5511.68|5511.28|5510.68|5510.28|1020
1723728690000|2024-08-15 13:31:30|5511.18|5510.78|5511.68|5511.28|5512.18|5511.78|5510.93|5510.53|843
1723728700000|2024-08-15 13:31:40|5511.43|5511.03|5511.93|5511.53|5511.93|5511.53|5510.93|5510.53|763
1723728710000|2024-08-15 13:31:50|5512.18|5511.78|5512.93|5512.53|5513.18|5512.78|5511.93|5511.53|767
1723728720000|2024-08-15 13:32:00|5513.18|5512.78|5512.68|5512.28|5513.93|5513.53|5512.68|5512.28|1482
1723728730000|2024-08-15 13:32:10|5512.93|5512.53|5512.93|5512.53|5513.43|5513.03|5512.93|5512.53|1158
1723728740000|2024-08-15 13:32:20|5513.18|5512.78|5511.43|5511.03|5513.68|5513.28|5511.43|5511.03|797
1723728750000|2024-08-15 13:32:30|5511.68|5511.28|5508.68|5508.28|5511.68|5511.28|5508.68|5508.28|1256
1723728760000|2024-08-15 13:32:40|5508.43|5508.03|5506.68|5506.28|5508.43|5508.03|5506.18|5505.78|1148
1723728770000|2024-08-15 13:32:50|5506.93|5506.53|5506.93|5506.53|5507.18|5506.78|5505.93|5505.53|1032
1723728780000|2024-08-15 13:33:00|5506.43|5506.03|5508.68|5508.28|5508.68|5508.28|5506.43|5506.03|1428
1723728790000|2024-08-15 13:33:10|5508.93|5508.53|5508.43|5508.03|5509.18|5508.78|5507.68|5507.28|837
1723728800000|2024-08-15 13:33:20|5508.68|5508.28|5509.43|5509.03|5509.43|5509.03|5507.68|5507.28|801
1723728810000|2024-08-15 13:33:30|5509.68|5509.28|5511.18|5510.78|5511.43|5511.03|5509.18|5508.78|1032
1723728820000|2024-08-15 13:33:40|5510.93|5510.53|5508.43|5508.03|5511.18|5510.78|5508.43|5508.03|1850
1723728830000|2024-08-15 13:33:50|5508.18|5507.78|5509.55|5509.15|5509.68|5509.28|5508.18|5507.78|1004
1723728840000|2024-08-15 13:34:00|5509.43|5509.03|5508.93|5508.53|5509.43|5509.03|5508.68|5508.28|798
1723728850000|2024-08-15 13:34:10|5509.05|5508.65|5509.93|5509.53|5509.93|5509.53|5507.93|5507.53|606
1723728860000|2024-08-15 13:34:20|5510.18|5509.78|5510.18|5509.78|5510.55|5510.15|5509.68|5509.28|877
1723728870000|2024-08-15 13:34:30|5510.43|5510.03|5509.93|5509.53|5510.43|5510.03|5508.93|5508.53|891
1723728880000|2024-08-15 13:34:40|5509.68|5509.28|5510.68|5510.28|5510.68|5510.28|5509.43|5509.03|773
1723728890000|2024-08-15 13:34:50|5510.8|5510.4|5511.18|5510.78|5511.68|5511.28|5510.68|5510.28|847
1723728900000|2024-08-15 13:35:00|5511.43|5511.03|5509.68|5509.28|5511.93|5511.53|5509.68|5509.28|1758
1723728910000|2024-08-15 13:35:10|5509.93|5509.53|5512.68|5512.28|5512.68|5512.28|5509.93|5509.53|873
1723728920000|2024-08-15 13:35:20|5512.93|5512.53|5512.43|5512.03|5512.93|5512.53|5512.18|5511.78|819
1723728930000|2024-08-15 13:35:30|5512.18|5511.78|5510.43|5510.03|5512.18|5511.78|5509.93|5509.53|1024
1723728940000|2024-08-15 13:35:40|5510.18|5509.78|5510.43|5510.03|5510.68|5510.28|5509.93|5509.53|637
1723728950000|2024-08-15 13:35:50|5510.68|5510.28|5510.18|5509.78|5510.93|5510.53|5509.93|5509.53|600
1723728960000|2024-08-15 13:36:00|5510.05|5509.65|5509.68|5509.28|5510.68|5510.28|5508.93|5508.53|1030
1723728970000|2024-08-15 13:36:10|5509.43|5509.03|5509.05|5508.65|5509.93|5509.53|5508.93|5508.53|537
1723728980000|2024-08-15 13:36:20|5509.43|5509.03|5509.68|5509.28|5509.68|5509.28|5508.93|5508.53|583
1723728990000|2024-08-15 13:36:30|5509.8|5509.4|5510.18|5509.78|5510.93|5510.53|5509.68|5509.28|864
1723729000000|2024-08-15 13:36:40|5510.43|5510.03|5510.93|5510.53|5510.93|5510.53|5509.18|5508.78|649
1723729010000|2024-08-15 13:36:50|5510.68|5510.28|5512.18|5511.78|5512.43|5512.03|5510.68|5510.28|845
1723729020000|2024-08-15 13:37:00|5512.55|5512.15|5512.93|5512.53|5513.43|5513.03|5512.43|5512.03|1020
1723729030000|2024-08-15 13:37:10|5512.68|5512.28|5512.68|5512.28|5512.93|5512.53|5512.18|5511.78|658
1723729040000|2024-08-15 13:37:20|5512.43|5512.03|5513.18|5512.78|5513.93|5513.53|5512.43|5512.03|912
1723729050000|2024-08-15 13:37:30|5513.3|5512.9|5514.68|5514.28|5515.18|5514.78|5513.18|5512.78|806
1723729060000|2024-08-15 13:37:40|5514.8|5514.4|5514.05|5513.65|5514.93|5514.53|5513.93|5513.53|802
1723729070000|2024-08-15 13:37:50|5514.18|5513.78|5512.68|5512.28|5514.18|5513.78|5512.18|5511.78|840
1723729080000|2024-08-15 13:38:00|5513.05|5512.65|5512.93|5512.53|5513.43|5513.03|5511.68|5511.28|1443
1723729090000|2024-08-15 13:38:10|5512.68|5512.28|5511.18|5510.78|5512.8|5512.4|5510.93|5510.53|879
1723729100000|2024-08-15 13:38:20|5511.3|5510.9|5510.93|5510.53|5511.93|5511.53|5510.68|5510.28|585
1723729110000|2024-08-15 13:38:30|5510.68|5510.28|5510.93|5510.53|5511.3|5510.9|5510.43|5510.03|505
1723729120000|2024-08-15 13:38:40|5510.68|5510.28|5510.68|5510.28|5510.8|5510.4|5509.93|5509.53|582
1723729130000|2024-08-15 13:38:50|5510.93|5510.53|5510.18|5509.78|5511.18|5510.78|5509.93|5509.53|548
1723729140000|2024-08-15 13:39:00|5509.93|5509.53|5510.93|5510.53|5511.18|5510.78|5509.93|5509.53|536
1723729150000|2024-08-15 13:39:10|5510.8|5510.4|5509.93|5509.53|5510.93|5510.53|5509.68|5509.28|966
1723729160000|2024-08-15 13:39:20|5509.8|5509.4|5510.43|5510.03|5510.43|5510.03|5508.68|5508.28|738
1723729170000|2024-08-15 13:39:30|5510.18|5509.78|5510.68|5510.28|5510.93|5510.53|5509.93|5509.53|731
1723729180000|2024-08-15 13:39:40|5510.43|5510.03|5510.68|5510.28|5511.18|5510.78|5510.43|5510.03|569
1723729190000|2024-08-15 13:39:50|5510.93|5510.53|5510.93|5510.53|5511.18|5510.78|5510.18|5509.78|409
1723729200000|2024-08-15 13:40:00|5511.18|5510.78|5512.18|5511.78|5512.68|5512.28|5511.18|5510.78|1354
1723729210000|2024-08-15 13:40:10|5511.93|5511.53|5512.18|5511.78|5512.3|5511.9|5511.18|5510.78|917
1723729220000|2024-08-15 13:40:20|5511.8|5511.4|5509.43|5509.03|5511.93|5511.53|5509.43|5509.03|848
1723729230000|2024-08-15 13:40:30|5509.68|5509.28|5509.93|5509.53|5510.43|5510.03|5508.68|5508.28|1253
1723729240000|2024-08-15 13:40:40|5509.68|5509.28|5507.43|5507.03|5509.93|5509.53|5507.18|5506.78|1232
1723729250000|2024-08-15 13:40:50|5507.18|5506.78|5507.68|5507.28|5507.68|5507.28|5506.93|5506.53|1416
1723729260000|2024-08-15 13:41:00|5507.55|5507.15|5506.8|5506.4|5507.93|5507.53|5506.68|5506.28|945
1723729270000|2024-08-15 13:41:10|5506.18|5505.78|5506.18|5505.78|5506.93|5506.53|5505.68|5505.28|1107
1723729280000|2024-08-15 13:41:20|5505.68|5505.28|5503.93|5503.53|5507.18|5506.78|5503.93|5503.53|1822
1723729290000|2024-08-15 13:41:30|5504.05|5503.65|5504.43|5504.03|5504.68|5504.28|5502.68|5502.28|2694
1723729300000|2024-08-15 13:41:40|5504.68|5504.28|5505.18|5504.78|5506.43|5506.03|5504.68|5504.28|1118
1723729310000|2024-08-15 13:41:50|5504.93|5504.53|5505.18|5504.78|5505.18|5504.78|5504.43|5504.03|782
1723729320000|2024-08-15 13:42:00|5504.93|5504.53|5502.43|5502.03|5504.93|5504.53|5502.43|5502.03|1424
1723729330000|2024-08-15 13:42:10|5502.93|5502.53|5505.68|5505.28|5505.93|5505.53|5502.93|5502.53|1616
1723729340000|2024-08-15 13:42:20|5505.93|5505.53|5506.43|5506.03|5506.93|5506.53|5505.68|5505.28|665
1723729350000|2024-08-15 13:42:30|5506.18|5505.78|5506.43|5506.03|5506.68|5506.28|5505.68|5505.28|699
1723729360000|2024-08-15 13:42:40|5506.18|5505.78|5504.18|5503.78|5506.43|5506.03|5503.93|5503.53|587
1723729370000|2024-08-15 13:42:50|5503.93|5503.53|5504.18|5503.78|5504.43|5504.03|5503.68|5503.28|670
1723729380000|2024-08-15 13:43:00|5504.43|5504.03|5503.18|5502.78|5505.18|5504.78|5502.93|5502.53|856
1723729390000|2024-08-15 13:43:10|5503.43|5503.03|5503.93|5503.53|5504.43|5504.03|5502.93|5502.53|812
1723729400000|2024-08-15 13:43:20|5503.68|5503.28|5504.68|5504.28|5505.18|5504.78|5503.68|5503.28|670
1723729410000|2024-08-15 13:43:30|5504.93|5504.53|5506.18|5505.78|5506.55|5506.15|5504.93|5504.53|928
1723729420000|2024-08-15 13:43:40|5505.93|5505.53|5505.93|5505.53|5506.43|5506.03|5505.68|5505.28|438
1723729430000|2024-08-15 13:43:50|5505.68|5505.28|5505.43|5505.03|5506.43|5506.03|5505.18|5504.78|688
1723729440000|2024-08-15 13:44:00|5505.68|5505.28|5507.43|5507.03|5507.68|5507.28|5505.68|5505.28|779
1723729450000|2024-08-15 13:44:10|5507.18|5506.78|5506.43|5506.03|5507.68|5507.28|5506.18|5505.78|631
1723729460000|2024-08-15 13:44:20|5505.68|5505.28|5506.93|5506.53|5507.18|5506.78|5505.68|5505.28|617
1723729470000|2024-08-15 13:44:30|5507.18|5506.78|5505.68|5505.28|5507.43|5507.03|5505.18|5504.78|704
1723729480000|2024-08-15 13:44:40|5505.93|5505.53|5504.68|5504.28|5505.93|5505.53|5504.55|5504.15|496
1723729490000|2024-08-15 13:44:50|5504.93|5504.53|5506.18|5505.78|5506.18|5505.78|5504.68|5504.28|573
1723729500000|2024-08-15 13:45:00|5506.68|5506.28|5507.93|5507.53|5508.18|5507.78|5506.68|5506.28|1162
1723729510000|2024-08-15 13:45:10|5507.68|5507.28|5508.68|5508.28|5508.68|5508.28|5507.43|5507.03|668
1723729520000|2024-08-15 13:45:20|5508.93|5508.53|5508.18|5507.78|5509.43|5509.03|5508.18|5507.78|851
1723729530000|2024-08-15 13:45:30|5507.93|5507.53|5507.93|5507.53|5508.68|5508.28|5507.68|5507.28|411
1723729540000|2024-08-15 13:45:40|5508.18|5507.78|5507.18|5506.78|5508.18|5507.78|5506.93|5506.53|545
1723729550000|2024-08-15 13:45:50|5506.93|5506.53|5507.05|5506.65|5507.93|5507.53|5506.93|5506.53|526
1723729560000|2024-08-15 13:46:00|5507.3|5506.9|5508.18|5507.78|5508.43|5508.03|5506.68|5506.28|613
1723729570000|2024-08-15 13:46:10|5507.93|5507.53|5507.68|5507.28|5507.93|5507.53|5507.18|5506.78|364
1723729580000|2024-08-15 13:46:20|5507.93|5507.53|5504.68|5504.28|5507.93|5507.53|5504.68|5504.28|918
1723729590000|2024-08-15 13:46:30|5504.93|5504.53|5504.68|5504.28|5505.43|5505.03|5503.93|5503.53|901
1723729600000|2024-08-15 13:46:40|5504.43|5504.03|5504.18|5503.78|5505.43|5505.03|5504.18|5503.78|561
1723729610000|2024-08-15 13:46:50|5504.43|5504.03|5504.93|5504.53|5505.43|5505.03|5504.18|5503.78|577
1723729620000|2024-08-15 13:47:00|5505.18|5504.78|5504.68|5504.28|5506.43|5506.03|5504.68|5504.28|930
1723729630000|2024-08-15 13:47:10|5504.43|5504.03|5503.43|5503.03|5504.43|5504.03|5503.43|5503.03|746
1723729640000|2024-08-15 13:47:20|5503.18|5502.78|5504.68|5504.28|5504.8|5504.4|5503.18|5502.78|723
1723729650000|2024-08-15 13:47:30|5504.93|5504.53|5504.68|5504.28|5504.93|5504.53|5504.18|5503.78|787
1723729660000|2024-08-15 13:47:40|5504.43|5504.03|5505.18|5504.78|5505.43|5505.03|5504.18|5503.78|549
1723729670000|2024-08-15 13:47:50|5505.43|5505.03|5506.43|5506.03|5506.93|5506.53|5504.93|5504.53|559
1723729680000|2024-08-15 13:48:00|5506.68|5506.28|5507.8|5507.4|5508.43|5508.03|5506.43|5506.03|2252
1723729690000|2024-08-15 13:48:10|5507.68|5507.28|5506.93|5506.53|5508.43|5508.03|5506.93|5506.53|478
1723729700000|2024-08-15 13:48:20|5506.68|5506.28|5506.68|5506.28|5507.43|5507.03|5506.18|5505.78|516
1723729710000|2024-08-15 13:48:30|5506.93|5506.53|5506.68|5506.28|5507.68|5507.28|5506.68|5506.28|442
1723729720000|2024-08-15 13:48:40|5506.43|5506.03|5505.43|5505.03|5507.18|5506.78|5505.18|5504.78|716
1723729730000|2024-08-15 13:48:50|5505.68|5505.28|5506.93|5506.53|5506.93|5506.53|5505.55|5505.15|445
1723729740000|2024-08-15 13:49:00|5507.18|5506.78|5506.93|5506.53|5508.18|5507.78|5506.68|5506.28|563
1723729750000|2024-08-15 13:49:10|5506.8|5506.4|5508.18|5507.78|5508.43|5508.03|5506.8|5506.4|787
1723729760000|2024-08-15 13:49:20|5507.93|5507.53|5508.05|5507.65|5508.18|5507.78|5507.93|5507.53|432
1723729770000|2024-08-15 13:49:30|5507.93|5507.53|5507.93|5507.53|5508.18|5507.78|5507.68|5507.28|270
1723729780000|2024-08-15 13:49:40|5508.05|5507.65|5508.43|5508.03|5508.93|5508.53|5507.93|5507.53|951
1723729790000|2024-08-15 13:49:50|5508.55|5508.15|5510.8|5510.4|5510.93|5510.53|5508.18|5507.78|965
1723729800000|2024-08-15 13:50:00|5510.68|5510.28|5510.43|5510.03|5511.18|5510.78|5509.93|5509.53|1090
1723729810000|2024-08-15 13:50:10|5510.68|5510.28|5510.43|5510.03|5510.93|5510.53|5509.68|5509.28|639
1723729820000|2024-08-15 13:50:20|5510.3|5509.9|5510.93|5510.53|5510.93|5510.53|5509.43|5509.03|716
1723729830000|2024-08-15 13:50:30|5510.68|5510.28|5510.68|5510.28|5511.18|5510.78|5510.43|5510.03|469
1723729840000|2024-08-15 13:50:40|5510.93|5510.53|5511.18|5510.78|5511.43|5511.03|5510.93|5510.53|563
1723729850000|2024-08-15 13:50:50|5511.05|5510.65|5511.3|5510.9|5511.68|5511.28|5510.43|5510.03|601
1723729860000|2024-08-15 13:51:00|5511.43|5511.03|5511.93|5511.53|5511.93|5511.53|5510.93|5510.53|647
1723729870000|2024-08-15 13:51:10|5511.68|5511.28|5511.93|5511.53|5512.43|5512.03|5511.43|5511.03|765
1723729880000|2024-08-15 13:51:20|5512.05|5511.65|5511.18|5510.78|5512.18|5511.78|5510.68|5510.28|512
1723729890000|2024-08-15 13:51:30|5510.93|5510.53|5509.68|5509.28|5511.43|5511.03|5509.68|5509.28|588
1723729900000|2024-08-15 13:51:40|5509.43|5509.03|5510.18|5509.78|5510.18|5509.78|5509.18|5508.78|721
1723729910000|2024-08-15 13:51:50|5509.93|5509.53|5508.68|5508.28|5510.18|5509.78|5507.93|5507.53|1064
1723729920000|2024-08-15 13:52:00|5508.93|5508.53|5508.68|5508.28|5508.93|5508.53|5507.93|5507.53|709
1723729930000|2024-08-15 13:52:10|5508.93|5508.53|5509.18|5508.78|5509.43|5509.03|5508.68|5508.28|699
1723729940000|2024-08-15 13:52:20|5509.43|5509.03|5509.43|5509.03|5509.93|5509.53|5509.18|5508.78|663
1723729950000|2024-08-15 13:52:30|5509.18|5508.78|5510.18|5509.78|5510.3|5509.9|5508.68|5508.28|698
1723729960000|2024-08-15 13:52:40|5510.43|5510.03|5510.68|5510.28|5511.43|5511.03|5510.43|5510.03|556
1723729970000|2024-08-15 13:52:50|5510.93|5510.53|5510.93|5510.53|5511.18|5510.78|5510.68|5510.28|155
1723729980000|2024-08-15 13:53:00|5511.18|5510.78|5509.93|5509.53|5511.18|5510.78|5509.93|5509.53|584
1723729990000|2024-08-15 13:53:10|5510.18|5509.78|5511.18|5510.78|5511.18|5510.78|5509.93|5509.53|375
1723730000000|2024-08-15 13:53:20|5510.68|5510.28|5511.68|5511.28|5511.93|5511.53|5510.68|5510.28|741
1723730010000|2024-08-15 13:53:30|5511.8|5511.4|5512.18|5511.78|5512.43|5512.03|5511.43|5511.03|677
1723730020000|2024-08-15 13:53:40|5511.93|5511.53|5511.68|5511.28|5511.93|5511.53|5511.68|5511.28|470
1723730030000|2024-08-15 13:53:50|5511.93|5511.53|5511.43|5511.03|5511.93|5511.53|5511.18|5510.78|502
1723730040000|2024-08-15 13:54:00|5511.55|5511.15|5510.93|5510.53|5512.05|5511.65|5510.68|5510.28|941
1723730050000|2024-08-15 13:54:10|5510.68|5510.28|5511.18|5510.78|5511.93|5511.53|5510.68|5510.28|415
1723730060000|2024-08-15 13:54:20|5511.43|5511.03|5510.68|5510.28|5511.43|5511.03|5510.68|5510.28|508
1723730070000|2024-08-15 13:54:30|5510.55|5510.15|5510.93|5510.53|5511.18|5510.78|5510.3|5509.9|479
1723730080000|2024-08-15 13:54:40|5511.18|5510.78|5511.18|5510.78|5511.18|5510.78|5510.93|5510.53|195
1723730090000|2024-08-15 13:54:50|5511.43|5511.03|5511.05|5510.65|5511.43|5511.03|5510.68|5510.28|315
1723730100000|2024-08-15 13:55:00|5511.18|5510.78|5512.93|5512.53|5512.93|5512.53|5511.18|5510.78|1049
1723730110000|2024-08-15 13:55:10|5512.68|5512.28|5513.43|5513.03|5513.43|5513.03|5512.43|5512.03|534
1723730120000|2024-08-15 13:55:20|5513.55|5513.15|5514.18|5513.78|5514.18|5513.78|5513.43|5513.03|958
1723730130000|2024-08-15 13:55:30|5513.93|5513.53|5512.68|5512.28|5513.93|5513.53|5512.18|5511.78|838
1723730140000|2024-08-15 13:55:40|5512.93|5512.53|5513.93|5513.53|5513.93|5513.53|5512.93|5512.53|394
1723730150000|2024-08-15 13:55:50|5514.18|5513.78|5513.93|5513.53|5514.43|5514.03|5513.93|5513.53|678
1723730160000|2024-08-15 13:56:00|5514.18|5513.78|5513.18|5512.78|5514.43|5514.03|5512.68|5512.28|826
1723730170000|2024-08-15 13:56:10|5512.93|5512.53|5514.18|5513.78|5514.18|5513.78|5512.93|5512.53|482
1723730180000|2024-08-15 13:56:20|5514.43|5514.03|5513.93|5513.53|5514.68|5514.28|5513.68|5513.28|663
1723730190000|2024-08-15 13:56:30|5514.18|5513.78|5514.18|5513.78|5514.18|5513.78|5513.93|5513.53|394
1723730200000|2024-08-15 13:56:40|5514.43|5514.03|5514.43|5514.03|5514.43|5514.03|5513.68|5513.28|358
1723730210000|2024-08-15 13:56:50|5514.3|5513.9|5513.68|5513.28|5514.43|5514.03|5513.68|5513.28|709
1723730220000|2024-08-15 13:57:00|5513.93|5513.53|5513.18|5512.78|5513.93|5513.53|5513.18|5512.78|773
1723730230000|2024-08-15 13:57:10|5513.43|5513.03|5512.18|5511.78|5513.68|5513.28|5512.18|5511.78|674
1723730240000|2024-08-15 13:57:20|5512.43|5512.03|5512.93|5512.53|5512.93|5512.53|5512.18|5511.78|410
1723730250000|2024-08-15 13:57:30|5512.68|5512.28|5512.93|5512.53|5513.05|5512.65|5512.43|5512.03|386
1723730260000|2024-08-15 13:57:40|5512.68|5512.28|5513.43|5513.03|5513.55|5513.15|5512.68|5512.28|510
1723730270000|2024-08-15 13:57:50|5513.18|5512.78|5513.43|5513.03|5514.18|5513.78|5513.18|5512.78|578
1723730280000|2024-08-15 13:58:00|5513.68|5513.28|5513.43|5513.03|5513.68|5513.28|5513.18|5512.78|251
1723730290000|2024-08-15 13:58:10|5513.55|5513.15|5513.18|5512.78|5513.93|5513.53|5513.18|5512.78|520
1723730300000|2024-08-15 13:58:20|5513.3|5512.9|5514.43|5514.03|5514.43|5514.03|5513.3|5512.9|555
1723730310000|2024-08-15 13:58:30|5514.68|5514.28|5515.93|5515.53|5515.93|5515.53|5514.68|5514.28|1262
1723730320000|2024-08-15 13:58:40|5516.18|5515.78|5515.68|5515.28|5516.18|5515.78|5515.68|5515.28|663
1723730330000|2024-08-15 13:58:50|5515.43|5515.03|5515.43|5515.03|5515.68|5515.28|5515.18|5514.78|523
1723730340000|2024-08-15 13:59:00|5515.18|5514.78|5513.68|5513.28|5515.18|5514.78|5513.68|5513.28|837
1723730350000|2024-08-15 13:59:10|5513.93|5513.53|5513.43|5513.03|5513.93|5513.53|5513.18|5512.78|579
1723730360000|2024-08-15 13:59:20|5513.68|5513.28|5513.93|5513.53|5514.43|5514.03|5513.68|5513.28|386
1723730370000|2024-08-15 13:59:30|5514.05|5513.65|5514.93|5514.53|5515.43|5515.03|5514.05|5513.65|580
1723730380000|2024-08-15 13:59:40|5515.18|5514.78|5514.43|5514.03|5515.43|5515.03|5514.43|5514.03|455
1723730390000|2024-08-15 13:59:50|5514.68|5514.28|5515.18|5514.78|5515.18|5514.78|5514.68|5514.28|309
1723730400000|2024-08-15 14:00:00|5515.3|5514.9|5516.93|5516.53|5516.93|5516.53|5514.8|5514.4|1942
1723730410000|2024-08-15 14:00:10|5516.68|5516.28|5515.93|5515.53|5516.68|5516.28|5515.68|5515.28|794
1723730420000|2024-08-15 14:00:20|5515.18|5514.78|5515.68|5515.28|5516.43|5516.03|5515.18|5514.78|1039
1723730430000|2024-08-15 14:00:30|5515.43|5515.03|5515.43|5515.03|5515.68|5515.28|5514.68|5514.28|803
1723730440000|2024-08-15 14:00:40|5514.93|5514.53|5513.18|5512.78|5514.93|5514.53|5512.68|5512.28|1082
1723730450000|2024-08-15 14:00:50|5513.43|5513.03|5513.43|5513.03|5514.68|5514.28|5513.18|5512.78|839
1723730460000|2024-08-15 14:01:00|5513.18|5512.78|5513.68|5513.28|5514.43|5514.03|5513.18|5512.78|1202
1723730470000|2024-08-15 14:01:10|5513.93|5513.53|5514.93|5514.53|5515.18|5514.78|5513.68|5513.28|637
1723730480000|2024-08-15 14:01:20|5514.68|5514.28|5514.93|5514.53|5515.43|5515.03|5514.68|5514.28|893
1723730490000|2024-08-15 14:01:30|5515.18|5514.78|5516.43|5516.03|5516.43|5516.03|5515.18|5514.78|776
1723730500000|2024-08-15 14:01:40|5516.68|5516.28|5517.18|5516.78|5517.93|5517.53|5516.43|5516.03|1346
1723730510000|2024-08-15 14:01:50|5517.43|5517.03|5517.68|5517.28|5517.68|5517.28|5516.93|5516.53|949
1723730520000|2024-08-15 14:02:00|5517.93|5517.53|5519.18|5518.78|5519.43|5519.03|5517.93|5517.53|2773
1723730530000|2024-08-15 14:02:10|5519.43|5519.03|5519.68|5519.28|5519.68|5519.28|5518.93|5518.53|715
1723730540000|2024-08-15 14:02:20|5519.43|5519.03|5518.18|5517.78|5519.43|5519.03|5518.18|5517.78|949
1723730550000|2024-08-15 14:02:30|5518.43|5518.03|5518.43|5518.03|5518.43|5518.03|5517.68|5517.28|586
1723730560000|2024-08-15 14:02:40|5518.18|5517.78|5517.43|5517.03|5518.43|5518.03|5517.43|5517.03|574
1723730570000|2024-08-15 14:02:50|5517.68|5517.28|5517.18|5516.78|5517.93|5517.53|5517.18|5516.78|912
1723730580000|2024-08-15 14:03:00|5517.43|5517.03|5516.43|5516.03|5517.68|5517.28|5515.68|5515.28|1142
1723730590000|2024-08-15 14:03:10|5515.93|5515.53|5515.18|5514.78|5516.18|5515.78|5514.93|5514.53|1388
1723730600000|2024-08-15 14:03:20|5514.93|5514.53|5514.18|5513.78|5514.93|5514.53|5513.8|5513.4|1047
1723730610000|2024-08-15 14:03:30|5513.93|5513.53|5514.43|5514.03|5514.43|5514.03|5513.18|5512.78|762
1723730620000|2024-08-15 14:03:40|5514.18|5513.78|5514.18|5513.78|5514.68|5514.28|5513.68|5513.28|566
1723730630000|2024-08-15 14:03:50|5514.3|5513.9|5513.68|5513.28|5514.43|5514.03|5513.18|5512.78|776
1723730640000|2024-08-15 14:04:00|5513.93|5513.53|5511.43|5511.03|5514.18|5513.78|5511.43|5511.03|1383
1723730650000|2024-08-15 14:04:10|5511.68|5511.28|5510.43|5510.03|5511.93|5511.53|5509.93|5509.53|1460
1723730660000|2024-08-15 14:04:20|5510.68|5510.28|5510.18|5509.78|5511.43|5511.03|5510.18|5509.78|1211
1723730670000|2024-08-15 14:04:30|5510.43|5510.03|5509.43|5509.03|5510.43|5510.03|5509.18|5508.78|1162
1723730680000|2024-08-15 14:04:40|5509.18|5508.78|5508.93|5508.53|5509.93|5509.53|5508.43|5508.03|976
1723730690000|2024-08-15 14:04:50|5509.05|5508.65|5508.43|5508.03|5509.05|5508.65|5507.43|5507.03|1070
1723730700000|2024-08-15 14:05:00|5508.18|5507.78|5507.18|5506.78|5508.18|5507.78|5506.93|5506.53|1241
1723730710000|2024-08-15 14:05:10|5506.43|5506.03|5504.93|5504.53|5506.43|5506.03|5504.18|5503.78|1841
1723730720000|2024-08-15 14:05:20|5504.68|5504.28|5505.93|5505.53|5505.93|5505.53|5503.43|5503.03|1461
1723730730000|2024-08-15 14:05:30|5505.68|5505.28|5506.18|5505.78|5506.43|5506.03|5504.93|5504.53|1147
1723730740000|2024-08-15 14:05:40|5506.43|5506.03|5506.18|5505.78|5506.43|5506.03|5505.18|5504.78|1177
1723730750000|2024-08-15 14:05:50|5505.93|5505.53|5506.93|5506.53|5506.93|5506.53|5505.93|5505.53|751
1723730760000|2024-08-15 14:06:00|5507.18|5506.78|5506.8|5506.4|5507.3|5506.9|5506.43|5506.03|911
1723730770000|2024-08-15 14:06:10|5506.93|5506.53|5506.18|5505.78|5507.43|5507.03|5505.68|5505.28|804
1723730780000|2024-08-15 14:06:20|5506.43|5506.03|5506.93|5506.53|5506.93|5506.53|5506.18|5505.78|742
1723730790000|2024-08-15 14:06:30|5507.05|5506.65|5506.18|5505.78|5507.18|5506.78|5505.68|5505.28|618
1723730800000|2024-08-15 14:06:40|5505.93|5505.53|5506.18|5505.78|5506.43|5506.03|5504.93|5504.53|677
1723730810000|2024-08-15 14:06:50|5505.93|5505.53|5507.18|5506.78|5507.18|5506.78|5505.68|5505.28|509
1723730820000|2024-08-15 14:07:00|5507.05|5506.65|5505.18|5504.78|5507.18|5506.78|5504.93|5504.53|1027
1723730830000|2024-08-15 14:07:10|5505.43|5505.03|5504.93|5504.53|5505.43|5505.03|5504.68|5504.28|602
1723730840000|2024-08-15 14:07:20|5505.05|5504.65|5507.43|5507.03|5507.43|5507.03|5505.05|5504.65|619
1723730850000|2024-08-15 14:07:30|5507.68|5507.28|5507.18|5506.78|5507.93|5507.53|5507.18|5506.78|608
1723730860000|2024-08-15 14:07:40|5507.05|5506.65|5508.18|5507.78|5508.18|5507.78|5507.05|5506.65|461
1723730870000|2024-08-15 14:07:50|5508.05|5507.65|5507.18|5506.78|5508.43|5508.03|5506.93|5506.53|628
1723730880000|2024-08-15 14:08:00|5507.3|5506.9|5507.93|5507.53|5508.18|5507.78|5507.18|5506.78|785
1723730890000|2024-08-15 14:08:10|5507.8|5507.4|5505.93|5505.53|5507.93|5507.53|5505.68|5505.28|711
1723730900000|2024-08-15 14:08:20|5505.68|5505.28|5504.43|5504.03|5505.68|5505.28|5504.43|5504.03|939
1723730910000|2024-08-15 14:08:30|5504.18|5503.78|5504.68|5504.28|5505.18|5504.78|5504.18|5503.78|612
1723730920000|2024-08-15 14:08:40|5505.05|5504.65|5505.18|5504.78|5505.55|5505.15|5505.05|5504.65|514
1723730930000|2024-08-15 14:08:50|5505.3|5504.9|5505.55|5505.15|5505.93|5505.53|5505.18|5504.78|573
1723730940000|2024-08-15 14:09:00|5505.43|5505.03|5505.43|5505.03|5505.43|5505.03|5504.43|5504.03|593
1723730950000|2024-08-15 14:09:10|5505.18|5504.78|5505.68|5505.28|5505.93|5505.53|5505.18|5504.78|784
1723730960000|2024-08-15 14:09:20|5505.18|5504.78|5505.68|5505.28|5505.93|5505.53|5505.18|5504.78|348
1723730970000|2024-08-15 14:09:30|5505.93|5505.53|5505.18|5504.78|5506.43|5506.03|5504.93|5504.53|574
1723730980000|2024-08-15 14:09:40|5505.43|5505.03|5505.18|5504.78|5505.43|5505.03|5504.68|5504.28|525
1723730990000|2024-08-15 14:09:50|5504.93|5504.53|5504.68|5504.28|5505.43|5505.03|5504.18|5503.78|589
1723731000000|2024-08-15 14:10:00|5504.43|5504.03|5504.68|5504.28|5504.93|5504.53|5503.43|5503.03|1143
1723731010000|2024-08-15 14:10:10|5504.93|5504.53|5504.8|5504.4|5505.18|5504.78|5504.68|5504.28|474
1723731020000|2024-08-15 14:10:20|5504.93|5504.53|5503.68|5503.28|5505.68|5505.28|5503.68|5503.28|752
1723731030000|2024-08-15 14:10:30|5503.8|5503.4|5502.68|5502.28|5504.43|5504.03|5502.18|5501.78|1167
1723731040000|2024-08-15 14:10:40|5502.93|5502.53|5503.93|5503.53|5503.93|5503.53|5502.68|5502.28|726
1723731050000|2024-08-15 14:10:50|5504.18|5503.78|5505.68|5505.28|5505.68|5505.28|5503.93|5503.53|482
1723731060000|2024-08-15 14:11:00|5505.43|5505.03|5506.43|5506.03|5506.43|5506.03|5505.18|5504.78|432
1723731070000|2024-08-15 14:11:10|5506.18|5505.78|5505.93|5505.53|5506.55|5506.15|5505.68|5505.28|692
1723731080000|2024-08-15 14:11:20|5505.68|5505.28|5507.43|5507.03|5507.43|5507.03|5505.68|5505.28|603
1723731090000|2024-08-15 14:11:30|5507.18|5506.78|5507.43|5507.03|5507.93|5507.53|5507.18|5506.78|849
1723731100000|2024-08-15 14:11:40|5507.55|5507.15|5507.53|5507.13|5508.28|5507.88|5507.18|5506.78|489
1723731110000|2024-08-15 14:11:50|5507.28|5506.88|5505.38|5504.98|5507.28|5506.88|5505.28|5504.88|554
1723731120000|2024-08-15 14:12:00|5505.13|5504.73|5506.38|5505.98|5506.38|5505.98|5505.13|5504.73|906
1723731130000|2024-08-15 14:12:10|5506.13|5505.73|5506.75|5506.35|5506.88|5506.48|5505.88|5505.48|496
1723731140000|2024-08-15 14:12:20|5506.88|5506.48|5506.88|5506.48|5507.63|5507.23|5506.38|5505.98|534
1723731150000|2024-08-15 14:12:30|5507.13|5506.73|5506.63|5506.23|5507.13|5506.73|5506.25|5505.85|320
1723731160000|2024-08-15 14:12:40|5506.38|5505.98|5505.13|5504.73|5506.38|5505.98|5504.88|5504.48|698
1723731170000|2024-08-15 14:12:50|5505.25|5504.85|5506.13|5505.73|5506.13|5505.73|5505.13|5504.73|592
1723731180000|2024-08-15 14:13:00|5505.88|5505.48|5506.63|5506.23|5506.88|5506.48|5505.63|5505.23|457
1723731190000|2024-08-15 14:13:10|5506.38|5505.98|5508|5507.6|5508|5507.6|5506.38|5505.98|568
1723731200000|2024-08-15 14:13:20|5508.13|5507.73|5509.13|5508.73|5509.13|5508.73|5508.13|5507.73|802
1723731210000|2024-08-15 14:13:30|5508.88|5508.48|5509.13|5508.73|5509.38|5508.98|5508.63|5508.23|510
1723731220000|2024-08-15 14:13:40|5509.38|5508.98|5510.63|5510.23|5510.88|5510.48|5509.38|5508.98|917
1723731230000|2024-08-15 14:13:50|5510.88|5510.48|5511.13|5510.73|5511.38|5510.98|5510.63|5510.23|727
1723731240000|2024-08-15 14:14:00|5510.88|5510.48|5510.75|5510.35|5511.63|5511.23|5510.63|5510.23|924
1723731250000|2024-08-15 14:14:10|5510.63|5510.23|5510.13|5509.73|5510.63|5510.23|5509.88|5509.48|512
1723731260000|2024-08-15 14:14:20|5510|5509.6|5510.38|5509.98|5510.63|5510.23|5509.88|5509.48|295
1723731270000|2024-08-15 14:14:30|5509.88|5509.48|5510.13|5509.73|5510.38|5509.98|5509.63|5509.23|611
1723731280000|2024-08-15 14:14:40|5510.38|5509.98|5510.63|5510.23|5510.88|5510.48|5509.88|5509.48|210
1723731290000|2024-08-15 14:14:50|5510.88|5510.48|5511.13|5510.73|5511.13|5510.73|5510.88|5510.48|259
1723731300000|2024-08-15 14:15:00|5510.88|5510.48|5511.38|5510.98|5511.63|5511.23|5510.88|5510.48|933
1723731310000|2024-08-15 14:15:10|5511.25|5510.85|5511.88|5511.48|5512.38|5511.98|5511.13|5510.73|590
1723731320000|2024-08-15 14:15:20|5512.13|5511.73|5511.38|5510.98|5512.38|5511.98|5511.38|5510.98|469
1723731330000|2024-08-15 14:15:30|5511.63|5511.23|5512.13|5511.73|5512.38|5511.98|5511.38|5510.98|548
1723731340000|2024-08-15 14:15:40|5511.88|5511.48|5511.88|5511.48|5511.88|5511.48|5511.38|5510.98|422
1723731350000|2024-08-15 14:15:50|5511.75|5511.35|5511.88|5511.48|5512.13|5511.73|5511.63|5511.23|504
1723731360000|2024-08-15 14:16:00|5512.13|5511.73|5512.38|5511.98|5512.63|5512.23|5511.13|5510.73|610
1723731370000|2024-08-15 14:16:10|5512.5|5512.1|5509.38|5508.98|5512.63|5512.23|5508.88|5508.48|1323
1723731380000|2024-08-15 14:16:20|5509.63|5509.23|5509.38|5508.98|5509.63|5509.23|5508.63|5508.23|626
1723731390000|2024-08-15 14:16:30|5509.13|5508.73|5510.13|5509.73|5510.25|5509.85|5508.63|5508.23|429
1723731400000|2024-08-15 14:16:40|5510.38|5509.98|5510.63|5510.23|5510.75|5510.35|5510.25|5509.85|251
1723731410000|2024-08-15 14:16:50|5510.75|5510.35|5510.88|5510.48|5511.13|5510.73|5510.63|5510.23|420
1723731420000|2024-08-15 14:17:00|5511.13|5510.73|5511.38|5510.98|5511.88|5511.48|5510.88|5510.48|573
1723731430000|2024-08-15 14:17:10|5511.13|5510.73|5510.38|5509.98|5511.38|5510.98|5510.13|5509.73|350
1723731440000|2024-08-15 14:17:20|5510.13|5509.73|5509.88|5509.48|5510.13|5509.73|5508.88|5508.48|446
1723731450000|2024-08-15 14:17:30|5510.13|5509.73|5510.13|5509.73|5510.5|5510.1|5509.88|5509.48|263
1723731460000|2024-08-15 14:17:40|5510.25|5509.85|5510.63|5510.23|5510.63|5510.23|5509.63|5509.23|249
1723731470000|2024-08-15 14:17:50|5510.38|5509.98|5510.88|5510.48|5510.88|5510.48|5510.38|5509.98|339
1723731480000|2024-08-15 14:18:00|5510.63|5510.23|5511.13|5510.73|5511.63|5511.23|5510.63|5510.23|468
1723731490000|2024-08-15 14:18:10|5511.38|5510.98|5511.63|5511.23|5511.88|5511.48|5511.13|5510.73|188
1723731500000|2024-08-15 14:18:20|5511.5|5511.1|5509.5|5509.1|5511.63|5511.23|5509.38|5508.98|443
1723731510000|2024-08-15 14:18:30|5509.38|5508.98|5509.88|5509.48|5510.63|5510.23|5509.38|5508.98|583
1723731520000|2024-08-15 14:18:40|5509.63|5509.23|5510.38|5509.98|5510.63|5510.23|5509.38|5508.98|303
1723731530000|2024-08-15 14:18:50|5510.63|5510.23|5511.25|5510.85|5511.25|5510.85|5510.13|5509.73|491
1723731540000|2024-08-15 14:19:00|5511.13|5510.73|5511.75|5511.35|5512.13|5511.73|5511.13|5510.73|932
1723731550000|2024-08-15 14:19:10|5511.63|5511.23|5511.88|5511.48|5511.88|5511.48|5511.38|5510.98|444
1723731560000|2024-08-15 14:19:20|5512.38|5511.98|5511.63|5511.23|5512.38|5511.98|5511.63|5511.23|442
1723731570000|2024-08-15 14:19:30|5511.88|5511.48|5512.13|5511.73|5512.38|5511.98|5511.63|5511.23|336
1723731580000|2024-08-15 14:19:40|5512.38|5511.98|5512.88|5512.48|5512.88|5512.48|5512.38|5511.98|685
1723731590000|2024-08-15 14:19:50|5513.13|5512.73|5513.38|5512.98|5513.38|5512.98|5513.13|5512.73|539
1723731600000|2024-08-15 14:20:00|5513.13|5512.73|5513.38|5512.98|5513.63|5513.23|5512.63|5512.23|772
1723731610000|2024-08-15 14:20:10|5513.5|5513.1|5514.13|5513.73|5514.13|5513.73|5513.38|5512.98|410
1723731620000|2024-08-15 14:20:20|5513.88|5513.48|5513.38|5512.98|5513.88|5513.48|5513.13|5512.73|340
1723731630000|2024-08-15 14:20:30|5513.13|5512.73|5513.38|5512.98|5513.38|5512.98|5512.88|5512.48|369
1723731640000|2024-08-15 14:20:40|5513.25|5512.85|5513.13|5512.73|5513.25|5512.85|5512.88|5512.48|315
1723731650000|2024-08-15 14:20:50|5512.88|5512.48|5511.88|5511.48|5512.88|5512.48|5511.63|5511.23|726
1723731660000|2024-08-15 14:21:00|5512.13|5511.73|5511.63|5511.23|5512.13|5511.73|5511.13|5510.73|602
1723731670000|2024-08-15 14:21:10|5511.88|5511.48|5510.88|5510.48|5512|5511.6|5510.88|5510.48|271
1723731680000|2024-08-15 14:21:20|5511|5510.6|5511.63|5511.23|5512.13|5511.73|5511|5510.6|321
1723731690000|2024-08-15 14:21:30|5511.88|5511.48|5512.88|5512.48|5513|5512.6|5511.63|5511.23|694
1723731700000|2024-08-15 14:21:40|5512.75|5512.35|5513.13|5512.73|5513.38|5512.98|5512.75|5512.35|502
1723731710000|2024-08-15 14:21:50|5513.38|5512.98|5513.63|5513.23|5513.88|5513.48|5513.13|5512.73|527
1723731720000|2024-08-15 14:22:00|5513.88|5513.48|5514.63|5514.23|5514.63|5514.23|5513.63|5513.23|1249
1723731730000|2024-08-15 14:22:10|5514.88|5514.48|5514.63|5514.23|5515.63|5515.23|5514.63|5514.23|895
1723731740000|2024-08-15 14:22:20|5514.88|5514.48|5514.63|5514.23|5515.13|5514.73|5514.13|5513.73|484
1723731750000|2024-08-15 14:22:30|5514.38|5513.98|5513.63|5513.23|5514.38|5513.98|5513.63|5513.23|455
1723731760000|2024-08-15 14:22:40|5513.38|5512.98|5514.13|5513.73|5514.38|5513.98|5513.38|5512.98|491
1723731770000|2024-08-15 14:22:50|5513.88|5513.48|5514.38|5513.98|5514.38|5513.98|5513.88|5513.48|219
1723731780000|2024-08-15 14:23:00|5514.5|5514.1|5512.88|5512.48|5514.5|5514.1|5512.63|5512.23|866
1723731790000|2024-08-15 14:23:10|5513.13|5512.73|5512.38|5511.98|5513.13|5512.73|5512.38|5511.98|450
1723731800000|2024-08-15 14:23:20|5512.13|5511.73|5512.13|5511.73|5512.25|5511.85|5511.38|5510.98|432
1723731810000|2024-08-15 14:23:30|5512.38|5511.98|5514.13|5513.73|5514.13|5513.73|5512.38|5511.98|513
1723731820000|2024-08-15 14:23:40|5514.38|5513.98|5513.38|5512.98|5514.38|5513.98|5513.38|5512.98|681
1723731830000|2024-08-15 14:23:50|5513.13|5512.73|5513.88|5513.48|5513.88|5513.48|5512.88|5512.48|403
1723731840000|2024-08-15 14:24:00|5513.63|5513.23|5514.38|5513.98|5514.63|5514.23|5513.63|5513.23|372
1723731850000|2024-08-15 14:24:10|5514.13|5513.73|5514.38|5513.98|5514.38|5513.98|5514.13|5513.73|323
1723731860000|2024-08-15 14:24:20|5514.25|5513.85|5512.88|5512.48|5514.38|5513.98|5512.88|5512.48|371
1723731870000|2024-08-15 14:24:30|5513.13|5512.73|5513.13|5512.73|5513.5|5513.1|5512.75|5512.35|337
1723731880000|2024-08-15 14:24:40|5513|5512.6|5514.13|5513.73|5514.13|5513.73|5512.88|5512.48|328
1723731890000|2024-08-15 14:24:50|5513.88|5513.48|5514.38|5513.98|5514.38|5513.98|5513.88|5513.48|381
1723731900000|2024-08-15 14:25:00|5514.13|5513.73|5514.38|5513.98|5514.63|5514.23|5514.13|5513.73|559
1723731910000|2024-08-15 14:25:10|5514.13|5513.73|5513.38|5512.98|5514.38|5513.98|5513.38|5512.98|692
1723731920000|2024-08-15 14:25:20|5513.63|5513.23|5514.88|5514.48|5515.38|5514.98|5513.63|5513.23|525
1723731930000|2024-08-15 14:25:30|5515.25|5514.85|5515.38|5514.98|5515.88|5515.48|5515.13|5514.73|795
1723731940000|2024-08-15 14:25:40|5515.63|5515.23|5515.38|5514.98|5516.25|5515.85|5515.13|5514.73|472
1723731950000|2024-08-15 14:25:50|5515.5|5515.1|5515.63|5515.23|5515.63|5515.23|5514.88|5514.48|416
1723731960000|2024-08-15 14:26:00|5515.38|5514.98|5515.88|5515.48|5515.88|5515.48|5515.13|5514.73|562
1723731970000|2024-08-15 14:26:10|5515.75|5515.35|5515.13|5514.73|5515.75|5515.35|5515.13|5514.73|330
1723731980000|2024-08-15 14:26:20|5515.25|5514.85|5515.13|5514.73|5515.38|5514.98|5515.13|5514.73|122
1723731990000|2024-08-15 14:26:30|5515.38|5514.98|5515.88|5515.48|5516.13|5515.73|5515.13|5514.73|472
1723732000000|2024-08-15 14:26:40|5516.13|5515.73|5516.25|5515.85|5516.63|5516.23|5516.13|5515.73|571
1723732010000|2024-08-15 14:26:50|5516.38|5515.98|5516.63|5516.23|5516.63|5516.23|5516.13|5515.73|277
1723732020000|2024-08-15 14:27:00|5516.88|5516.48|5516.88|5516.48|5516.88|5516.48|5516.63|5516.23|674
1723732030000|2024-08-15 14:27:10|5516.75|5516.35|5516.13|5515.73|5516.75|5516.35|5515.88|5515.48|573
1723732040000|2024-08-15 14:27:20|5516.25|5515.85|5516.38|5515.98|5516.63|5516.23|5516.13|5515.73|506
1723732050000|2024-08-15 14:27:30|5516.63|5516.23|5517.25|5516.85|5517.38|5516.98|5516.63|5516.23|671
1723732060000|2024-08-15 14:27:40|5517.13|5516.73|5517.88|5517.48|5518.25|5517.85|5517.13|5516.73|831
1723732070000|2024-08-15 14:27:50|5518.13|5517.73|5517.63|5517.23|5518.13|5517.73|5517.63|5517.23|908
1723732080000|2024-08-15 14:28:00|5517.88|5517.48|5517.63|5517.23|5518.13|5517.73|5516.88|5516.48|2049
1723732090000|2024-08-15 14:28:10|5518.13|5517.73|5517.38|5516.98|5518.25|5517.85|5517.38|5516.98|1191
1723732100000|2024-08-15 14:28:20|5517.63|5517.23|5517.63|5517.23|5517.88|5517.48|5516.63|5516.23|384
1723732110000|2024-08-15 14:28:30|5517.88|5517.48|5518.38|5517.98|5518.38|5517.98|5517.88|5517.48|600
1723732120000|2024-08-15 14:28:40|5518.25|5517.85|5518.13|5517.73|5518.38|5517.98|5517.63|5517.23|385
1723732130000|2024-08-15 14:28:50|5518.25|5517.85|5518.38|5517.98|5518.38|5517.98|5518.13|5517.73|521
1723732140000|2024-08-15 14:29:00|5518.63|5518.23|5519.88|5519.48|5519.88|5519.48|5518.13|5517.73|997
1723732150000|2024-08-15 14:29:10|5520.13|5519.73|5520.13|5519.73|5520.13|5519.73|5519.38|5518.98|650
1723732160000|2024-08-15 14:29:20|5519.88|5519.48|5518.88|5518.48|5519.88|5519.48|5518.88|5518.48|380
1723732170000|2024-08-15 14:29:30|5519|5518.6|5518.63|5518.23|5519.13|5518.73|5518.63|5518.23|225
1723732180000|2024-08-15 14:29:40|5518.88|5518.48|5517.88|5517.48|5518.88|5518.48|5517.63|5517.23|369
1723732190000|2024-08-15 14:29:50|5518.13|5517.73|5517.63|5517.23|5518.13|5517.73|5517.38|5516.98|451
1723732200000|2024-08-15 14:30:00|5517.5|5517.1|5517.13|5516.73|5518.38|5517.98|5517.13|5516.73|1337
1723732210000|2024-08-15 14:30:10|5517.38|5516.98|5518.63|5518.23|5518.63|5518.23|5517.38|5516.98|388
1723732220000|2024-08-15 14:30:20|5518.88|5518.48|5519.88|5519.48|5519.88|5519.48|5518.88|5518.48|628
1723732230000|2024-08-15 14:30:30|5519.75|5519.35|5519.13|5518.73|5519.75|5519.35|5518.88|5518.48|415
1723732240000|2024-08-15 14:30:40|5518.88|5518.48|5518.38|5517.98|5518.88|5518.48|5517.88|5517.48|638
1723732250000|2024-08-15 14:30:50|5518.5|5518.1|5518.38|5517.98|5518.63|5518.23|5518.13|5517.73|516
1723732260000|2024-08-15 14:31:00|5518.63|5518.23|5518.63|5518.23|5518.63|5518.23|5518.13|5517.73|609
1723732270000|2024-08-15 14:31:10|5518.38|5517.98|5517.38|5516.98|5518.63|5518.23|5517.38|5516.98|540
1723732280000|2024-08-15 14:31:20|5517.63|5517.23|5518.13|5517.73|5518.25|5517.85|5517.38|5516.98|561
1723732290000|2024-08-15 14:31:30|5518.25|5517.85|5519.13|5518.73|5519.63|5519.23|5518.13|5517.73|522
1723732300000|2024-08-15 14:31:40|5519|5518.6|5519.13|5518.73|5519.13|5518.73|5518.88|5518.48|211
1723732310000|2024-08-15 14:31:50|5519|5518.6|5518.88|5518.48|5519.13|5518.73|5518.63|5518.23|350
1723732320000|2024-08-15 14:32:00|5519.13|5518.73|5519.38|5518.98|5519.38|5518.98|5518.88|5518.48|521
1723732330000|2024-08-15 14:32:10|5519.5|5519.1|5519.88|5519.48|5520|5519.6|5519.13|5518.73|478
1723732340000|2024-08-15 14:32:20|5520.13|5519.73|5520.13|5519.73|5520.13|5519.73|5519.88|5519.48|368
1723732350000|2024-08-15 14:32:30|5520|5519.6|5519.88|5519.48|5520.13|5519.73|5519.63|5519.23|776
1723732360000|2024-08-15 14:32:40|5520|5519.6|5519.63|5519.23|5520.38|5519.98|5519.38|5518.98|555
1723732370000|2024-08-15 14:32:50|5519.88|5519.48|5520.13|5519.73|5520.13|5519.73|5519.63|5519.23|427
1723732380000|2024-08-15 14:33:00|5520.38|5519.98|5519.63|5519.23|5520.38|5519.98|5519.13|5518.73|784
1723732390000|2024-08-15 14:33:10|5519.38|5518.98|5519|5518.6|5519.63|5519.23|5518.88|5518.48|449
1723732400000|2024-08-15 14:33:20|5518.88|5518.48|5518.88|5518.48|5519|5518.6|5518.38|5517.98|354
1723732410000|2024-08-15 14:33:30|5518.38|5517.98|5518.13|5517.73|5518.63|5518.23|5517.88|5517.48|390
1723732420000|2024-08-15 14:33:40|5518.38|5517.98|5518.38|5517.98|5518.63|5518.23|5518.13|5517.73|268
1723732430000|2024-08-15 14:33:50|5518.63|5518.23|5517.88|5517.48|5518.88|5518.48|5517.63|5517.23|797
1723732440000|2024-08-15 14:34:00|5518.13|5517.73|5518.13|5517.73|5518.63|5518.23|5517.88|5517.48|660
1723732450000|2024-08-15 14:34:10|5517.88|5517.48|5517.38|5516.98|5517.88|5517.48|5517.13|5516.73|521
1723732460000|2024-08-15 14:34:20|5517.63|5517.23|5518.63|5518.23|5518.63|5518.23|5517.63|5517.23|516
1723732470000|2024-08-15 14:34:30|5518.75|5518.35|5519.38|5518.98|5519.38|5518.98|5518.63|5518.23|186
1723732480000|2024-08-15 14:34:40|5519.63|5519.23|5519.38|5518.98|5519.63|5519.23|5519.38|5518.98|200
1723732490000|2024-08-15 14:34:50|5519.63|5519.23|5519.88|5519.48|5519.88|5519.48|5519.63|5519.23|619
1723732500000|2024-08-15 14:35:00|5519.75|5519.35|5519.13|5518.73|5519.75|5519.35|5519.13|5518.73|851
1723732510000|2024-08-15 14:35:10|5519|5518.6|5519.38|5518.98|5519.38|5518.98|5518.88|5518.48|342
1723732520000|2024-08-15 14:35:20|5519.63|5519.23|5519.63|5519.23|5519.88|5519.48|5519.63|5519.23|396
1723732530000|2024-08-15 14:35:30|5519.88|5519.48|5519.63|5519.23|5519.88|5519.48|5519.38|5518.98|283
1723732540000|2024-08-15 14:35:40|5519.88|5519.48|5519.63|5519.23|5520.13|5519.73|5519.38|5518.98|759
1723732550000|2024-08-15 14:35:50|5519.88|5519.48|5520.88|5520.48|5520.88|5520.48|5519.88|5519.48|743
1723732560000|2024-08-15 14:36:00|5521.13|5520.73|5521.38|5520.98|5521.63|5521.23|5520.63|5520.23|1235
1723732570000|2024-08-15 14:36:10|5521.13|5520.73|5521.63|5521.23|5521.63|5521.23|5521.13|5520.73|428
1723732580000|2024-08-15 14:36:20|5521.88|5521.48|5522.13|5521.73|5522.13|5521.73|5521.63|5521.23|524
1723732590000|2024-08-15 14:36:30|5521.88|5521.48|5521.63|5521.23|5521.88|5521.48|5521.13|5520.73|870
1723732600000|2024-08-15 14:36:40|5521.5|5521.1|5522.13|5521.73|5522.13|5521.73|5521.13|5520.73|459
1723732610000|2024-08-15 14:36:50|5522.38|5521.98|5522.63|5522.23|5522.63|5522.23|5522.38|5521.98|843
1723732620000|2024-08-15 14:37:00|5522.38|5521.98|5522.13|5521.73|5523.13|5522.73|5522.13|5521.73|1646
1723732630000|2024-08-15 14:37:10|5521.88|5521.48|5521.88|5521.48|5522.13|5521.73|5521.63|5521.23|713
1723732640000|2024-08-15 14:37:20|5521.63|5521.23|5521.63|5521.23|5522.13|5521.73|5521.63|5521.23|552
1723732650000|2024-08-15 14:37:30|5521.88|5521.48|5521.88|5521.48|5521.88|5521.48|5521.38|5520.98|506
1723732660000|2024-08-15 14:37:40|5521.63|5521.23|5521.63|5521.23|5521.75|5521.35|5521.13|5520.73|933
1723732670000|2024-08-15 14:37:50|5521.38|5520.98|5520.88|5520.48|5521.38|5520.98|5520.5|5520.1|1226
1723732680000|2024-08-15 14:38:00|5521.13|5520.73|5519.88|5519.48|5521.13|5520.73|5519.63|5519.23|835
1723732690000|2024-08-15 14:38:10|5520.13|5519.73|5520.13|5519.73|5520.13|5519.73|5519.88|5519.48|211
1723732700000|2024-08-15 14:38:20|5519.88|5519.48|5519.38|5518.98|5519.88|5519.48|5518.88|5518.48|573
1723732710000|2024-08-15 14:38:30|5519.5|5519.1|5519.63|5519.23|5519.88|5519.48|5519.13|5518.73|303
1723732720000|2024-08-15 14:38:40|5519.88|5519.48|5519.38|5518.98|5519.88|5519.48|5519.38|5518.98|627
1723732730000|2024-08-15 14:38:50|5519.13|5518.73|5519.63|5519.23|5519.63|5519.23|5518.88|5518.48|558
1723732740000|2024-08-15 14:39:00|5519.38|5518.98|5519.13|5518.73|5519.38|5518.98|5518.13|5517.73|970
1723732750000|2024-08-15 14:39:10|5518.88|5518.48|5518.88|5518.48|5518.88|5518.48|5518.38|5517.98|591
1723732760000|2024-08-15 14:39:20|5519.13|5518.73|5519.13|5518.73|5519.38|5518.98|5519|5518.6|429
1723732770000|2024-08-15 14:39:30|5519.38|5518.98|5519.88|5519.48|5519.88|5519.48|5519.13|5518.73|409
1723732780000|2024-08-15 14:39:40|5520.13|5519.73|5520.13|5519.73|5520.38|5519.98|5519.88|5519.48|456
1723732790000|2024-08-15 14:39:50|5520.38|5519.98|5520.88|5520.48|5520.88|5520.48|5520.38|5519.98|412
1723732800000|2024-08-15 14:40:00|5520.63|5520.23|5520.13|5519.73|5520.63|5520.23|5519.88|5519.48|698
1723732810000|2024-08-15 14:40:10|5520.38|5519.98|5520.38|5519.98|5520.88|5520.48|5520.38|5519.98|489
1723732820000|2024-08-15 14:40:20|5520.63|5520.23|5520.63|5520.23|5520.63|5520.23|5520.38|5519.98|149
1723732830000|2024-08-15 14:40:30|5520.88|5520.48|5521.38|5520.98|5521.38|5520.98|5520.88|5520.48|398
1723732840000|2024-08-15 14:40:40|5521.13|5520.73|5521.13|5520.73|5521.13|5520.73|5520.63|5520.23|504
1723732850000|2024-08-15 14:40:50|5521|5520.6|5521.63|5521.23|5521.63|5521.23|5520.88|5520.48|446
1723732860000|2024-08-15 14:41:00|5521.38|5520.98|5522.13|5521.73|5522.13|5521.73|5521.38|5520.98|916
1723732870000|2024-08-15 14:41:10|5521.88|5521.48|5521.63|5521.23|5522.13|5521.73|5521.63|5521.23|181
1723732880000|2024-08-15 14:41:20|5521.75|5521.35|5521.13|5520.73|5521.88|5521.48|5521.13|5520.73|281
1723732890000|2024-08-15 14:41:30|5520.88|5520.48|5521.5|5521.1|5521.5|5521.1|5520.88|5520.48|350
1723732900000|2024-08-15 14:41:40|5521.38|5520.98|5521.38|5520.98|5521.5|5521.1|5521.13|5520.73|164
1723732910000|2024-08-15 14:41:50|5521.5|5521.1|5521.88|5521.48|5521.88|5521.48|5521.38|5520.98|544
1723732920000|2024-08-15 14:42:00|5521.63|5521.23|5521.13|5520.73|5521.63|5521.23|5521.13|5520.73|550
1723732930000|2024-08-15 14:42:10|5520.88|5520.48|5520.88|5520.48|5521.13|5520.73|5520.63|5520.23|428
1723732940000|2024-08-15 14:42:20|5521|5520.6|5520.63|5520.23|5521.38|5520.98|5520.63|5520.23|501
1723732950000|2024-08-15 14:42:30|5520.75|5520.35|5520.63|5520.23|5520.75|5520.35|5520.38|5519.98|160
1723732960000|2024-08-15 14:42:40|5520.75|5520.35|5521.25|5520.85|5521.38|5520.98|5520.75|5520.35|151
1723732970000|2024-08-15 14:42:50|5521.13|5520.73|5521.63|5521.23|5521.63|5521.23|5520.88|5520.48|251
1723732980000|2024-08-15 14:43:00|5521.38|5520.98|5521.13|5520.73|5521.63|5521.23|5521.13|5520.73|485
1723732990000|2024-08-15 14:43:10|5521.25|5520.85|5520.63|5520.23|5521.38|5520.98|5520.38|5519.98|392
1723733000000|2024-08-15 14:43:20|5520.88|5520.48|5520.38|5519.98|5520.88|5520.48|5520.38|5519.98|205
1723733010000|2024-08-15 14:43:30|5520.63|5520.23|5521.63|5521.23|5521.63|5521.23|5520.5|5520.1|305
1723733020000|2024-08-15 14:43:40|5521.38|5520.98|5521.88|5521.48|5521.88|5521.48|5521.38|5520.98|357
1723733030000|2024-08-15 14:43:50|5522|5521.6|5522.63|5522.23|5522.63|5522.23|5521.88|5521.48|523
1723733040000|2024-08-15 14:44:00|5522.75|5522.35|5522.63|5522.23|5522.88|5522.48|5522.63|5522.23|553
1723733050000|2024-08-15 14:44:10|5522.38|5521.98|5522.13|5521.73|5522.38|5521.98|5522.13|5521.73|256
1723733060000|2024-08-15 14:44:20|5522.25|5521.85|5521.63|5521.23|5522.25|5521.85|5521.63|5521.23|376
1723733070000|2024-08-15 14:44:30|5521.88|5521.48|5521.88|5521.48|5521.88|5521.48|5521.38|5520.98|276
1723733080000|2024-08-15 14:44:40|5522|5521.6|5522.13|5521.73|5522.25|5521.85|5522|5521.6|211
1723733090000|2024-08-15 14:44:50|5521.88|5521.48|5522.5|5522.1|5522.5|5522.1|5521.88|5521.48|732
1723733100000|2024-08-15 14:45:00|5522.13|5521.73|5522.63|5522.23|5522.63|5522.23|5522.13|5521.73|573
1723733110000|2024-08-15 14:45:10|5522.38|5521.98|5522.38|5521.98|5522.38|5521.98|5521.88|5521.48|263
1723733120000|2024-08-15 14:45:20|5522.63|5522.23|5522.63|5522.23|5522.63|5522.23|5522.63|5522.23|269
1723733130000|2024-08-15 14:45:30|5522.88|5522.48|5522.63|5522.23|5522.88|5522.48|5522.63|5522.23|386
1723733140000|2024-08-15 14:45:40|5522.75|5522.35|5522.88|5522.48|5522.88|5522.48|5522.63|5522.23|231
1723733150000|2024-08-15 14:45:50|5523.13|5522.73|5522.88|5522.48|5523.13|5522.73|5522.63|5522.23|551
1723733160000|2024-08-15 14:46:00|5522.63|5522.23|5522.38|5521.98|5522.63|5522.23|5522.38|5521.98|285
1723733170000|2024-08-15 14:46:10|5522.5|5522.1|5522.63|5522.23|5522.75|5522.35|5522.5|5522.1|240
1723733180000|2024-08-15 14:46:20|5522.5|5522.1|5522.63|5522.23|5522.63|5522.23|5522.38|5521.98|202
1723733190000|2024-08-15 14:46:30|5522.88|5522.48|5522.63|5522.23|5523|5522.6|5522.38|5521.98|473
1723733200000|2024-08-15 14:46:40|5522.88|5522.48|5521.88|5521.48|5522.88|5522.48|5521.88|5521.48|561
1723733210000|2024-08-15 14:46:50|5522.13|5521.73|5522.63|5522.23|5522.63|5522.23|5522.13|5521.73|231
1723733220000|2024-08-15 14:47:00|5522.75|5522.35|5522.88|5522.48|5522.88|5522.48|5522.63|5522.23|304
1723733230000|2024-08-15 14:47:10|5522.63|5522.23|5522.63|5522.23|5522.88|5522.48|5522.63|5522.23|298
1723733240000|2024-08-15 14:47:20|5522.5|5522.1|5522.88|5522.48|5523|5522.6|5522.38|5521.98|387
1723733250000|2024-08-15 14:47:30|5523|5522.6|5522.88|5522.48|5523|5522.6|5522.63|5522.23|362
1723733260000|2024-08-15 14:47:40|5523|5522.6|5523.88|5523.48|5524.38|5523.98|5522.88|5522.48|1259
1723733270000|2024-08-15 14:47:50|5524.13|5523.73|5524.13|5523.73|5524.38|5523.98|5524|5523.6|543
1723733280000|2024-08-15 14:48:00|5524.38|5523.98|5523.88|5523.48|5524.63|5524.23|5523.63|5523.23|1112
1723733290000|2024-08-15 14:48:10|5524|5523.6|5524.38|5523.98|5524.38|5523.98|5523.88|5523.48|276
1723733300000|2024-08-15 14:48:20|5524.63|5524.23|5524.38|5523.98|5524.63|5524.23|5524.38|5523.98|376
1723733310000|2024-08-15 14:48:30|5524.5|5524.1|5526.13|5525.73|5526.13|5525.73|5524.5|5524.1|1889
1723733320000|2024-08-15 14:48:40|5526.25|5525.85|5525.63|5525.23|5526.25|5525.85|5525.63|5525.23|941
1723733330000|2024-08-15 14:48:50|5525.38|5524.98|5524.63|5524.23|5525.38|5524.98|5524.38|5523.98|663
1723733340000|2024-08-15 14:49:00|5524.5|5524.1|5524.13|5523.73|5524.63|5524.23|5523.88|5523.48|635
1723733350000|2024-08-15 14:49:10|5523.88|5523.48|5522.63|5522.23|5524.63|5524.23|5522.63|5522.23|972
1723733360000|2024-08-15 14:49:20|5522.38|5521.98|5522.88|5522.48|5523.13|5522.73|5522.13|5521.73|587
1723733370000|2024-08-15 14:49:30|5522.75|5522.35|5522.13|5521.73|5522.75|5522.35|5522.13|5521.73|324
1723733380000|2024-08-15 14:49:40|5521.88|5521.48|5522.13|5521.73|5522.38|5521.98|5521.88|5521.48|344
1723733390000|2024-08-15 14:49:50|5521.88|5521.48|5523.13|5522.73|5523.13|5522.73|5521.88|5521.48|372
1723733400000|2024-08-15 14:50:00|5523.38|5522.98|5524.13|5523.73|5524.13|5523.73|5523.38|5522.98|461
1723733410000|2024-08-15 14:50:10|5523.63|5523.23|5521.63|5521.23|5523.63|5523.23|5521.13|5520.73|1289
1723733420000|2024-08-15 14:50:20|5521.88|5521.48|5521.38|5520.98|5521.88|5521.48|5521.13|5520.73|709
1723733430000|2024-08-15 14:50:30|5521.63|5521.23|5522.38|5521.98|5522.38|5521.98|5521.38|5520.98|571
1723733440000|2024-08-15 14:50:40|5522.13|5521.73|5522.63|5522.23|5522.63|5522.23|5521.88|5521.48|485
1723733450000|2024-08-15 14:50:50|5522.5|5522.1|5522.13|5521.73|5522.63|5522.23|5521.88|5521.48|508
1723733460000|2024-08-15 14:51:00|5522.25|5521.85|5522.38|5521.98|5523.13|5522.73|5522|5521.6|896
1723733470000|2024-08-15 14:51:10|5522.25|5521.85|5522.63|5522.23|5522.88|5522.48|5522.13|5521.73|329
1723733480000|2024-08-15 14:51:20|5522.38|5521.98|5522.38|5521.98|5522.63|5522.23|5521.63|5521.23|439
1723733490000|2024-08-15 14:51:30|5522.63|5522.23|5523.13|5522.73|5523.13|5522.73|5522.63|5522.23|267
1723733500000|2024-08-15 14:51:40|5522.88|5522.48|5523.13|5522.73|5523.13|5522.73|5522.63|5522.23|247
1723733510000|2024-08-15 14:51:50|5523|5522.6|5522.88|5522.48|5523.13|5522.73|5522.63|5522.23|210
1723733520000|2024-08-15 14:52:00|5523.13|5522.73|5523.38|5522.98|5523.38|5522.98|5523.13|5522.73|159
1723733530000|2024-08-15 14:52:10|5523.5|5523.1|5523.13|5522.73|5523.5|5523.1|5523.13|5522.73|225
1723733540000|2024-08-15 14:52:20|5522.88|5522.48|5523.63|5523.23|5524.13|5523.73|5522.88|5522.48|559
1723733550000|2024-08-15 14:52:30|5523.75|5523.35|5523.25|5522.85|5524|5523.6|5522.63|5522.23|505
1723733560000|2024-08-15 14:52:40|5523.38|5522.98|5523.88|5523.48|5523.88|5523.48|5523.13|5522.73|307
1723733570000|2024-08-15 14:52:50|5523.63|5523.23|5522.38|5521.98|5523.88|5523.48|5522.38|5521.98|298
1723733580000|2024-08-15 14:53:00|5522.88|5522.48|5523.13|5522.73|5523.13|5522.73|5522.63|5522.23|287
1723733590000|2024-08-15 14:53:10|5523.38|5522.98|5522.63|5522.23|5523.38|5522.98|5522.38|5521.98|398
1723733600000|2024-08-15 14:53:20|5522.75|5522.35|5523.38|5522.98|5523.38|5522.98|5522.63|5522.23|234
1723733610000|2024-08-15 14:53:30|5523.25|5522.85|5522.88|5522.48|5523.25|5522.85|5522.63|5522.23|606
1723733620000|2024-08-15 14:53:40|5523.13|5522.73|5523.13|5522.73|5523.38|5522.98|5522.88|5522.48|287
1723733630000|2024-08-15 14:53:50|5523.25|5522.85|5523.63|5523.23|5523.63|5523.23|5523.13|5522.73|191
1723733640000|2024-08-15 14:54:00|5523.88|5523.48|5523.63|5523.23|5523.88|5523.48|5523.38|5522.98|405
1723733650000|2024-08-15 14:54:10|5523.75|5523.35|5523.13|5522.73|5523.88|5523.48|5523.13|5522.73|727
1723733660000|2024-08-15 14:54:20|5523.38|5522.98|5523.63|5523.23|5524.13|5523.73|5523.38|5522.98|784
1723733670000|2024-08-15 14:54:30|5523.88|5523.48|5523.38|5522.98|5523.88|5523.48|5523.38|5522.98|304
1723733680000|2024-08-15 14:54:40|5523.5|5523.1|5523.38|5522.98|5523.88|5523.48|5523.13|5522.73|307
1723733690000|2024-08-15 14:54:50|5523.63|5523.23|5522.75|5522.35|5523.63|5523.23|5522.63|5522.23|452
1723733700000|2024-08-15 14:55:00|5522.88|5522.48|5521.88|5521.48|5523.38|5522.98|5521.38|5520.98|1152
1723733710000|2024-08-15 14:55:10|5521.63|5521.23|5520.63|5520.23|5521.63|5521.23|5520.38|5519.98|987
1723733720000|2024-08-15 14:55:20|5520.88|5520.48|5521.13|5520.73|5521.38|5520.98|5520.13|5519.73|932
1723733730000|2024-08-15 14:55:30|5521.25|5520.85|5521.63|5521.23|5521.88|5521.48|5521.13|5520.73|478
1723733740000|2024-08-15 14:55:40|5521.88|5521.48|5521.38|5520.98|5522.13|5521.73|5521.38|5520.98|538
1723733750000|2024-08-15 14:55:50|5521.63|5521.23|5522.13|5521.73|5522.13|5521.73|5521.63|5521.23|315
1723733760000|2024-08-15 14:56:00|5522.38|5521.98|5521.38|5520.98|5522.38|5521.98|5521.38|5520.98|315
1723733770000|2024-08-15 14:56:10|5521.13|5520.73|5521.13|5520.73|5521.38|5520.98|5520.13|5519.73|756
1723733780000|2024-08-15 14:56:20|5521.38|5520.98|5522.13|5521.73|5522.13|5521.73|5521.38|5520.98|359
1723733790000|2024-08-15 14:56:30|5521.88|5521.48|5521.63|5521.23|5522.13|5521.73|5521.38|5520.98|252
1723733800000|2024-08-15 14:56:40|5521.38|5520.98|5521.63|5521.23|5521.63|5521.23|5521.13|5520.73|386
1723733810000|2024-08-15 14:56:50|5521.5|5521.1|5521.38|5520.98|5521.63|5521.23|5521.13|5520.73|437
1723733820000|2024-08-15 14:57:00|5521.5|5521.1|5521.63|5521.23|5521.88|5521.48|5521.25|5520.85|263
1723733830000|2024-08-15 14:57:10|5521.5|5521.1|5521.38|5520.98|5521.88|5521.48|5521.13|5520.73|475
1723733840000|2024-08-15 14:57:20|5521.63|5521.23|5521.38|5520.98|5521.63|5521.23|5521.13|5520.73|277
1723733850000|2024-08-15 14:57:30|5521.63|5521.23|5521.38|5520.98|5521.63|5521.23|5521.13|5520.73|298
1723733860000|2024-08-15 14:57:40|5521.13|5520.73|5521.63|5521.23|5521.63|5521.23|5520.88|5520.48|245
1723733870000|2024-08-15 14:57:50|5521.38|5520.98|5521.38|5520.98|5521.88|5521.48|5521.38|5520.98|304
1723733880000|2024-08-15 14:58:00|5521.5|5521.1|5521.13|5520.73|5521.63|5521.23|5520.88|5520.48|392
1723733890000|2024-08-15 14:58:10|5520.88|5520.48|5520.88|5520.48|5521.13|5520.73|5520.63|5520.23|353
1723733900000|2024-08-15 14:58:20|5521.13|5520.73|5521.25|5520.85|5521.38|5520.98|5521.13|5520.73|103
1723733910000|2024-08-15 14:58:30|5521.13|5520.73|5521.38|5520.98|5521.63|5521.23|5521.13|5520.73|258
1723733920000|2024-08-15 14:58:40|5521.13|5520.73|5521.63|5521.23|5521.63|5521.23|5520.88|5520.48|468
1723733930000|2024-08-15 14:58:50|5521.88|5521.48|5522.63|5522.23|5522.63|5522.23|5521.63|5521.23|405
1723733940000|2024-08-15 14:59:00|5522.5|5522.1|5522.63|5522.23|5522.88|5522.48|5522.38|5521.98|503
1723733950000|2024-08-15 14:59:10|5522.38|5521.98|5522.38|5521.98|5522.88|5522.48|5522.38|5521.98|234
1723733960000|2024-08-15 14:59:20|5522.13|5521.73|5522.13|5521.73|5522.38|5521.98|5521.63|5521.23|332
1723733970000|2024-08-15 14:59:30|5522|5521.6|5521.63|5521.23|5522|5521.6|5521.38|5520.98|304
1723733980000|2024-08-15 14:59:40|5521.38|5520.98|5521.38|5520.98|5521.63|5521.23|5521|5520.6|447
1723733990000|2024-08-15 14:59:50|5521.63|5521.23|5522.88|5522.48|5522.88|5522.48|5521.63|5521.23|319
1723734000000|2024-08-15 15:00:00|5523|5522.6|5522.88|5522.48|5523.38|5522.98|5522.63|5522.23|1004
1723734010000|2024-08-15 15:00:10|5522.75|5522.35|5523.13|5522.73|5523.13|5522.73|5522.63|5522.23|288
1723734020000|2024-08-15 15:00:20|5522.88|5522.48|5522.88|5522.48|5523.13|5522.73|5522.88|5522.48|245
1723734030000|2024-08-15 15:00:30|5523|5522.6|5521.88|5521.48|5523|5522.6|5521.75|5521.35|468
1723734040000|2024-08-15 15:00:40|5521.63|5521.23|5521.88|5521.48|5521.88|5521.48|5521.63|5521.23|281
1723734050000|2024-08-15 15:00:50|5522.13|5521.73|5522.63|5522.23|5522.88|5522.48|5521.88|5521.48|471
1723734060000|2024-08-15 15:01:00|5522.38|5521.98|5523.38|5522.98|5523.38|5522.98|5522.13|5521.73|719
1723734070000|2024-08-15 15:01:10|5523.63|5523.23|5523.88|5523.48|5524.13|5523.73|5523.38|5522.98|605
1723734080000|2024-08-15 15:01:20|5523.63|5523.23|5523.88|5523.48|5524.13|5523.73|5523.63|5523.23|301
1723734090000|2024-08-15 15:01:30|5524.13|5523.73|5524.88|5524.48|5525.13|5524.73|5524.13|5523.73|850
1723734100000|2024-08-15 15:01:40|5525.13|5524.73|5525.63|5525.23|5525.63|5525.23|5525.13|5524.73|473
1723734110000|2024-08-15 15:01:50|5525.38|5524.98|5524.88|5524.48|5525.38|5524.98|5524.63|5524.23|649
1723734120000|2024-08-15 15:02:00|5524.63|5524.23|5524.63|5524.23|5524.88|5524.48|5524.63|5524.23|401
1723734130000|2024-08-15 15:02:10|5524.13|5523.73|5524.63|5524.23|5524.63|5524.23|5524.13|5523.73|292
1723734140000|2024-08-15 15:02:20|5524.88|5524.48|5524.88|5524.48|5525.25|5524.85|5524.88|5524.48|378
1723734150000|2024-08-15 15:02:30|5525.13|5524.73|5524.88|5524.48|5525.13|5524.73|5524.88|5524.48|218
1723734160000|2024-08-15 15:02:40|5525|5524.6|5525.13|5524.73|5525.38|5524.98|5525|5524.6|289
1723734170000|2024-08-15 15:02:50|5525.38|5524.98|5525.88|5525.48|5525.88|5525.48|5525.13|5524.73|577
1723734180000|2024-08-15 15:03:00|5525.63|5525.23|5525.63|5525.23|5525.88|5525.48|5525.38|5524.98|329
1723734190000|2024-08-15 15:03:10|5525.5|5525.1|5525.63|5525.23|5525.63|5525.23|5525.38|5524.98|224
1723734200000|2024-08-15 15:03:20|5525.75|5525.35|5525.38|5524.98|5525.88|5525.48|5525.13|5524.73|469
1723734210000|2024-08-15 15:03:30|5525.63|5525.23|5525.88|5525.48|5525.88|5525.48|5525.38|5524.98|269
1723734220000|2024-08-15 15:03:40|5525.63|5525.23|5525.63|5525.23|5525.88|5525.48|5525.63|5525.23|263
1723734230000|2024-08-15 15:03:50|5525.38|5524.98|5525.63|5525.23|5525.63|5525.23|5525.38|5524.98|112
1723734240000|2024-08-15 15:04:00|||||||||253
1723734250000|2024-08-15 15:04:10|5525.5|5525.1|5526.13|5525.73|5526.13|5525.73|5525.38|5524.98|417
1723734260000|2024-08-15 15:04:20|5525.88|5525.48|5526.63|5526.23|5526.88|5526.48|5525.88|5525.48|704
1723734270000|2024-08-15 15:04:30|5526.88|5526.48|5526.88|5526.48|5527.13|5526.73|5526.88|5526.48|801
1723734280000|2024-08-15 15:04:40|5526.75|5526.35|5526.38|5525.98|5526.88|5526.48|5526.38|5525.98|708
1723734290000|2024-08-15 15:04:50|5526.5|5526.1|5527.13|5526.73|5527.13|5526.73|5526.38|5525.98|259
1723734300000|2024-08-15 15:05:00|5527.38|5526.98|5527.63|5527.23|5527.63|5527.23|5527.13|5526.73|1485
1723734310000|2024-08-15 15:05:10|5527.38|5526.98|5527.13|5526.73|5527.38|5526.98|5527.13|5526.73|346
1723734320000|2024-08-15 15:05:20|5527.25|5526.85|5525.88|5525.48|5527.38|5526.98|5525.88|5525.48|604
1723734330000|2024-08-15 15:05:30|5526.38|5525.98|5526.63|5526.23|5526.63|5526.23|5526.13|5525.73|266
1723734340000|2024-08-15 15:05:40|5526.5|5526.1|5526.63|5526.23|5526.63|5526.23|5526.38|5525.98|279
1723734350000|2024-08-15 15:05:50|5526.88|5526.48|5526.88|5526.48|5527.13|5526.73|5526.88|5526.48|370
1723734360000|2024-08-15 15:06:00|5527|5526.6|5526.88|5526.48|5527.13|5526.73|5526.63|5526.23|315
1723734370000|2024-08-15 15:06:10|5527|5526.6|5526.13|5525.73|5527.13|5526.73|5526.13|5525.73|402
1723734380000|2024-08-15 15:06:20|5526|5525.6|5526.13|5525.73|5526.13|5525.73|5525.63|5525.23|405
1723734390000|2024-08-15 15:06:30|5526.38|5525.98|5526.38|5525.98|5526.63|5526.23|5526.38|5525.98|227
1723734400000|2024-08-15 15:06:40|5526.5|5526.1|5526.38|5525.98|5526.63|5526.23|5526.38|5525.98|218
1723734410000|2024-08-15 15:06:50|5526.13|5525.73|5526.38|5525.98|5526.38|5525.98|5525.88|5525.48|206
1723734420000|2024-08-15 15:07:00|5526.63|5526.23|5526.63|5526.23|5526.88|5526.48|5526.63|5526.23|269
1723734430000|2024-08-15 15:07:10|5526.75|5526.35|5526.63|5526.23|5526.88|5526.48|5526.63|5526.23|193
1723734440000|2024-08-15 15:07:20|5526.38|5525.98|5526.13|5525.73|5526.38|5525.98|5525.88|5525.48|272
1723734450000|2024-08-15 15:07:30|5526.38|5525.98|5525.88|5525.48|5526.38|5525.98|5525.88|5525.48|212
1723734460000|2024-08-15 15:07:40|5525.63|5525.23|5525.88|5525.48|5525.88|5525.48|5525.63|5525.23|276
1723734470000|2024-08-15 15:07:50|5525.63|5525.23|5525.88|5525.48|5526.13|5525.73|5525.63|5525.23|323
1723734480000|2024-08-15 15:08:00|5526.13|5525.73|5526.13|5525.73|5526.13|5525.73|5525.63|5525.23|428
1723734490000|2024-08-15 15:08:10|5526.38|5525.98|5525.63|5525.23|5526.38|5525.98|5525.13|5524.73|539
1723734500000|2024-08-15 15:08:20|5525.38|5524.98|5525.38|5524.98|5525.63|5525.23|5524.88|5524.48|421
1723734510000|2024-08-15 15:08:30|5525.63|5525.23|5525.13|5524.73|5525.88|5525.48|5525.13|5524.73|403
1723734520000|2024-08-15 15:08:40|5525.38|5524.98|5525.13|5524.73|5525.38|5524.98|5525.13|5524.73|224
1723734530000|2024-08-15 15:08:50|5525.38|5524.98|5525.63|5525.23|5525.63|5525.23|5525.38|5524.98|166
1723734540000|2024-08-15 15:09:00|5525.38|5524.98|5525.63|5525.23|5525.63|5525.23|5524.63|5524.23|551
1723734550000|2024-08-15 15:09:10|5525.75|5525.35|5526.13|5525.73|5526.25|5525.85|5525.75|5525.35|249
1723734560000|2024-08-15 15:09:20|5525.88|5525.48|5526.13|5525.73|5526.63|5526.23|5525.88|5525.48|325
1723734570000|2024-08-15 15:09:30|5526.38|5525.98|5526.38|5525.98|5526.63|5526.23|5526.38|5525.98|162
1723734580000|2024-08-15 15:09:40|5526.5|5526.1|5526.63|5526.23|5526.63|5526.23|5526.38|5525.98|131
1723734590000|2024-08-15 15:09:50|5526.75|5526.35|5526.63|5526.23|5527.13|5526.73|5526.63|5526.23|400
1723734600000|2024-08-15 15:10:00|5526.38|5525.98|5526.63|5526.23|5526.63|5526.23|5526.38|5525.98|295
1723734610000|2024-08-15 15:10:10|5526.38|5525.98|5526.63|5526.23|5526.63|5526.23|5526.38|5525.98|339
1723734620000|2024-08-15 15:10:20|5526.75|5526.35|5527.13|5526.73|5527.13|5526.73|5526.63|5526.23|171
1723734630000|2024-08-15 15:10:30|5527.38|5526.98|5527.38|5526.98|5527.38|5526.98|5527.13|5526.73|238
1723734640000|2024-08-15 15:10:40|5527.5|5527.1|5527.63|5527.23|5527.63|5527.23|5527.38|5526.98|249
1723734650000|2024-08-15 15:10:50|||||||||199
1723734660000|2024-08-15 15:11:00|5527.38|5526.98|5527.13|5526.73|5527.63|5527.23|5527.13|5526.73|326
1723734670000|2024-08-15 15:11:10|5526.88|5526.48|5527.63|5527.23|5527.63|5527.23|5526.88|5526.48|411
1723734680000|2024-08-15 15:11:20|5527.38|5526.98|5527.88|5527.48|5527.88|5527.48|5527.38|5526.98|258
1723734690000|2024-08-15 15:11:30|5527.63|5527.23|5527.63|5527.23|5527.63|5527.23|5527.38|5526.98|286
1723734700000|2024-08-15 15:11:40|5527.75|5527.35|5527.88|5527.48|5527.88|5527.48|5527.63|5527.23|146
1723734710000|2024-08-15 15:11:50|5528|5527.6|5527.88|5527.48|5528.13|5527.73|5527.88|5527.48|163
1723734720000|2024-08-15 15:12:00|5528|5527.6|5527.63|5527.23|5528.13|5527.73|5527.38|5526.98|506
1723734730000|2024-08-15 15:12:10|5527.75|5527.35|5527.63|5527.23|5527.88|5527.48|5527.63|5527.23|217
1723734740000|2024-08-15 15:12:20|5527.75|5527.35|5527.88|5527.48|5527.88|5527.48|5527.5|5527.1|155
1723734750000|2024-08-15 15:12:30|||||||||126
1723734760000|2024-08-15 15:12:40|5528.13|5527.73|5527.88|5527.48|5528.13|5527.73|5527.88|5527.48|113
1723734770000|2024-08-15 15:12:50|5528|5527.6|5528.63|5528.23|5528.63|5528.23|5528|5527.6|461
1723734780000|2024-08-15 15:13:00|5528.38|5527.98|5528.38|5527.98|5528.38|5527.98|5528.38|5527.98|215
1723734790000|2024-08-15 15:13:10|5528.5|5528.1|5528.63|5528.23|5528.63|5528.23|5528.5|5528.1|91
1723734800000|2024-08-15 15:13:20|5528.38|5527.98|5527.63|5527.23|5528.38|5527.98|5527.38|5526.98|374
1723734810000|2024-08-15 15:13:30|5527.88|5527.48|5528.13|5527.73|5528.13|5527.73|5527.88|5527.48|119
1723734820000|2024-08-15 15:13:40|5527.88|5527.48|5528.13|5527.73|5528.13|5527.73|5527.88|5527.48|275
1723734830000|2024-08-15 15:13:50|5528|5527.6|5528.63|5528.23|5528.63|5528.23|5527.88|5527.48|225
1723734840000|2024-08-15 15:14:00|5528.88|5528.48|5528.88|5528.48|5528.88|5528.48|5528.88|5528.48|293
1723734850000|2024-08-15 15:14:10|5528.63|5528.23|5528.88|5528.48|5528.88|5528.48|5528.38|5527.98|217
1723734860000|2024-08-15 15:14:20|5529.13|5528.73|5529.38|5528.98|5529.38|5528.98|5529.13|5528.73|407
1723734870000|2024-08-15 15:14:30|5529.13|5528.73|5529.38|5528.98|5529.63|5529.23|5529.13|5528.73|647
1723734880000|2024-08-15 15:14:40|5529.63|5529.23|5529.38|5528.98|5529.88|5529.48|5529.38|5528.98|708
1723734890000|2024-08-15 15:14:50|5529.13|5528.73|5529.38|5528.98|5529.38|5528.98|5529.13|5528.73|543
1723734900000|2024-08-15 15:15:00|5529.25|5528.85|5529.13|5528.73|5529.25|5528.85|5528.88|5528.48|411
1723734910000|2024-08-15 15:15:10|5528.88|5528.48|5529.13|5528.73|5529.13|5528.73|5528.88|5528.48|221
1723734920000|2024-08-15 15:15:20|5528.88|5528.48|5529.88|5529.48|5529.88|5529.48|5528.88|5528.48|285
1723734930000|2024-08-15 15:15:30|5530.13|5529.73|5531.38|5530.98|5531.38|5530.98|5529.88|5529.48|2615
1723734940000|2024-08-15 15:15:40|5531.63|5531.23|5532.13|5531.73|5532.13|5531.73|5531.38|5530.98|1079
1723734950000|2024-08-15 15:15:50|||||||||339
1723734960000|2024-08-15 15:16:00|5532.38|5531.98|5532.13|5531.73|5532.63|5532.23|5531.88|5531.48|847
1723734970000|2024-08-15 15:16:10|5532.38|5531.98|5531.88|5531.48|5532.38|5531.98|5531.88|5531.48|526
1723734980000|2024-08-15 15:16:20|5532|5531.6|5531.88|5531.48|5532.38|5531.98|5531.88|5531.48|619
1723734990000|2024-08-15 15:16:30|5532.13|5531.73|5532.38|5531.98|5532.63|5532.23|5531.88|5531.48|359
1723735000000|2024-08-15 15:16:40|5532.25|5531.85|5532.13|5531.73|5532.38|5531.98|5531.88|5531.48|332
1723735010000|2024-08-15 15:16:50|5532|5531.6|5532.38|5531.98|5532.38|5531.98|5532|5531.6|330
1723735020000|2024-08-15 15:17:00|5532.5|5532.1|5532.38|5531.98|5532.63|5532.23|5532.38|5531.98|330
1723735030000|2024-08-15 15:17:10|5532.63|5532.23|5531.88|5531.48|5532.63|5532.23|5531.88|5531.48|381
1723735040000|2024-08-15 15:17:20|5531.63|5531.23|5531.63|5531.23|5531.88|5531.48|5531.38|5530.98|579
1723735050000|2024-08-15 15:17:30|5531.88|5531.48|5531.88|5531.48|5531.88|5531.48|5531.88|5531.48|143
1723735060000|2024-08-15 15:17:40|5531.75|5531.35|5531.63|5531.23|5531.88|5531.48|5531.63|5531.23|242
1723735070000|2024-08-15 15:17:50|5531.75|5531.35|5532.25|5531.85|5532.38|5531.98|5531.75|5531.35|330
1723735080000|2024-08-15 15:18:00|5532.38|5531.98|5531.63|5531.23|5532.63|5532.23|5531.63|5531.23|452
1723735090000|2024-08-15 15:18:10|5531.38|5530.98|5530.13|5529.73|5531.38|5530.98|5530.13|5529.73|520
1723735100000|2024-08-15 15:18:20|5529.88|5529.48|5528.63|5528.23|5529.88|5529.48|5528.63|5528.23|1385
1723735110000|2024-08-15 15:18:30|5528.38|5527.98|5529.13|5528.73|5529.13|5528.73|5528.13|5527.73|457
1723735120000|2024-08-15 15:18:40|5528.88|5528.48|5529.88|5529.48|5530.13|5529.73|5528.88|5528.48|425
1723735130000|2024-08-15 15:18:50|5530.13|5529.73|5529.88|5529.48|5530.13|5529.73|5529.63|5529.23|244
1723735140000|2024-08-15 15:19:00|5530|5529.6|5529.88|5529.48|5530.13|5529.73|5529.88|5529.48|396
1723735150000|2024-08-15 15:19:10|5530.13|5529.73|5530.63|5530.23|5530.63|5530.23|5530.13|5529.73|453
1723735160000|2024-08-15 15:19:20|5530.88|5530.48|5530.88|5530.48|5531.13|5530.73|5530.38|5529.98|464
1723735170000|2024-08-15 15:19:30|5531|5530.6|5530.63|5530.23|5531.13|5530.73|5530.63|5530.23|341
1723735180000|2024-08-15 15:19:40|5530.38|5529.98|5530.63|5530.23|5530.63|5530.23|5530.38|5529.98|246
1723735190000|2024-08-15 15:19:50|||||||||65
1723735200000|2024-08-15 15:20:00|5530.75|5530.35|5530|5529.6|5530.75|5530.35|5530|5529.6|712
1723735210000|2024-08-15 15:20:10|5530.13|5529.73|5530.63|5530.23|5530.63|5530.23|5530.13|5529.73|370
1723735220000|2024-08-15 15:20:20|5530.75|5530.35|5530.63|5530.23|5530.88|5530.48|5530.63|5530.23|259
1723735230000|2024-08-15 15:20:30|5530.88|5530.48|5530.13|5529.73|5530.88|5530.48|5530.13|5529.73|322
1723735240000|2024-08-15 15:20:40|5530.38|5529.98|5531.38|5530.98|5531.5|5531.1|5530.38|5529.98|475
1723735250000|2024-08-15 15:20:50|5531.13|5530.73|5530.88|5530.48|5531.13|5530.73|5530.88|5530.48|328
1723735260000|2024-08-15 15:21:00|5531.13|5530.73|5531.38|5530.98|5531.38|5530.98|5530.88|5530.48|222
1723735270000|2024-08-15 15:21:10|5531.63|5531.23|5531.13|5530.73|5531.63|5531.23|5531.13|5530.73|400
1723735280000|2024-08-15 15:21:20|5531.38|5530.98|5531.13|5530.73|5531.38|5530.98|5531.13|5530.73|123
1723735290000|2024-08-15 15:21:30|5531.38|5530.98|5531.63|5531.23|5531.63|5531.23|5531.13|5530.73|114
1723735300000|2024-08-15 15:21:40|5531.5|5531.1|5531.63|5531.23|5531.63|5531.23|5531.38|5530.98|149
1723735310000|2024-08-15 15:21:50|5531.88|5531.48|5531.63|5531.23|5531.88|5531.48|5531.63|5531.23|371
1723735320000|2024-08-15 15:22:00|5531.38|5530.98|5530.75|5530.35|5531.38|5530.98|5530.75|5530.35|584
1723735330000|2024-08-15 15:22:10|5530.88|5530.48|5530.38|5529.98|5530.88|5530.48|5530.38|5529.98|348
1723735340000|2024-08-15 15:22:20|5530.5|5530.1|5530.63|5530.23|5530.88|5530.48|5530.38|5529.98|367
1723735350000|2024-08-15 15:22:30|5530.88|5530.48|5530.88|5530.48|5531.13|5530.73|5530.63|5530.23|307
1723735360000|2024-08-15 15:22:40|5530.63|5530.23|5530.88|5530.48|5530.88|5530.48|5530.63|5530.23|131
1723735370000|2024-08-15 15:22:50|5530.63|5530.23|5530.13|5529.73|5530.63|5530.23|5530.13|5529.73|398
1723735380000|2024-08-15 15:23:00|5530.25|5529.85|5530.13|5529.73|5530.38|5529.98|5529.88|5529.48|893
1723735390000|2024-08-15 15:23:10|5529.63|5529.23|5530.38|5529.98|5530.38|5529.98|5529.38|5528.98|579
1723735400000|2024-08-15 15:23:20|5530.5|5530.1|5530.38|5529.98|5530.63|5530.23|5530.38|5529.98|192
1723735410000|2024-08-15 15:23:30|5530.5|5530.1|5530.63|5530.23|5530.88|5530.48|5530.38|5529.98|154
1723735420000|2024-08-15 15:23:40|5530.88|5530.48|5530.38|5529.98|5530.88|5530.48|5530.38|5529.98|375
1723735430000|2024-08-15 15:23:50|5530.63|5530.23|5530.88|5530.48|5530.88|5530.48|5530.63|5530.23|107
1723735440000|2024-08-15 15:24:00|5531|5530.6|5531.38|5530.98|5531.38|5530.98|5530.88|5530.48|293
1723735450000|2024-08-15 15:24:10|5531.13|5530.73|5531.63|5531.23|5531.75|5531.35|5531.13|5530.73|293
1723735460000|2024-08-15 15:24:20|5531.75|5531.35|5531.38|5530.98|5531.75|5531.35|5531.38|5530.98|187
1723735470000|2024-08-15 15:24:30|5531.13|5530.73|5531.13|5530.73|5531.13|5530.73|5531.13|5530.73|64
1723735480000|2024-08-15 15:24:40|5531.38|5530.98|5531.25|5530.85|5531.38|5530.98|5531.13|5530.73|145
1723735490000|2024-08-15 15:24:50|5531.38|5530.98|5531.63|5531.23|5531.63|5531.23|5531.13|5530.73|163
1723735500000|2024-08-15 15:25:00|5531.38|5530.98|5530.88|5530.48|5531.38|5530.98|5530.63|5530.23|481
1723735510000|2024-08-15 15:25:10|5531.13|5530.73|5531.38|5530.98|5531.38|5530.98|5531.13|5530.73|251
1723735520000|2024-08-15 15:25:20|5531.63|5531.23|5531.63|5531.23|5531.63|5531.23|5531.38|5530.98|127
1723735530000|2024-08-15 15:25:30|5531.38|5530.98|5531.38|5530.98|5531.75|5531.35|5531.38|5530.98|396
1723735540000|2024-08-15 15:25:40|5531.5|5531.1|5531.88|5531.48|5531.88|5531.48|5531.5|5531.1|392
1723735550000|2024-08-15 15:25:50|5531.75|5531.35|5531.88|5531.48|5532|5531.6|5531.63|5531.23|501
1723735560000|2024-08-15 15:26:00|5531.75|5531.35|5531.88|5531.48|5531.88|5531.48|5531.63|5531.23|294
1723735570000|2024-08-15 15:26:10|5531.75|5531.35|5531.88|5531.48|5531.88|5531.48|5531.63|5531.23|164
1723735580000|2024-08-15 15:26:20|5532.13|5531.73|5531.88|5531.48|5532.13|5531.73|5531.75|5531.35|247
1723735590000|2024-08-15 15:26:30|5532.13|5531.73|5531.63|5531.23|5532.13|5531.73|5531.38|5530.98|379
1723735600000|2024-08-15 15:26:40|5531.38|5530.98|5531.13|5530.73|5531.38|5530.98|5531.13|5530.73|261
1723735610000|2024-08-15 15:26:50|5531.38|5530.98|5531.38|5530.98|5531.63|5531.23|5531.13|5530.73|157
1723735620000|2024-08-15 15:27:00|5531.63|5531.23|5531.5|5531.1|5531.75|5531.35|5531.38|5530.98|239
1723735630000|2024-08-15 15:27:10|5531.38|5530.98|5531.13|5530.73|5531.38|5530.98|5530.88|5530.48|316
1723735640000|2024-08-15 15:27:20|5530.88|5530.48|5530.38|5529.98|5530.88|5530.48|5530.38|5529.98|470
1723735650000|2024-08-15 15:27:30|5530.63|5530.23|5531.13|5530.73|5531.25|5530.85|5530.63|5530.23|304
1723735660000|2024-08-15 15:27:40|5531.25|5530.85|5531.38|5530.98|5531.38|5530.98|5531.13|5530.73|136
1723735670000|2024-08-15 15:27:50|5531.13|5530.73|5531.13|5530.73|5531.38|5530.98|5531.13|5530.73|356
1723735680000|2024-08-15 15:28:00|5531.38|5530.98|5531.13|5530.73|5531.38|5530.98|5530.88|5530.48|306
1723735690000|2024-08-15 15:28:10|5531.63|5531.23|5531.88|5531.48|5531.88|5531.48|5531.63|5531.23|182
1723735700000|2024-08-15 15:28:20|5531.63|5531.23|5531.63|5531.23|5531.88|5531.48|5531.63|5531.23|240
1723735710000|2024-08-15 15:28:30|5531.38|5530.98|5531.38|5530.98|5531.38|5530.98|5531.13|5530.73|373
1723735720000|2024-08-15 15:28:40|5531.13|5530.73|5531.13|5530.73|5531.25|5530.85|5530.88|5530.48|293
1723735730000|2024-08-15 15:28:50|5531.25|5530.85|5530.88|5530.48|5531.38|5530.98|5530.88|5530.48|285
1723735740000|2024-08-15 15:29:00|5531.13|5530.73|5529.88|5529.48|5531.13|5530.73|5529.88|5529.48|481
1723735750000|2024-08-15 15:29:10|5529.63|5529.23|5528.13|5527.73|5529.63|5529.23|5527.63|5527.23|1240
1723735760000|2024-08-15 15:29:20|5528.38|5527.98|5528.38|5527.98|5528.63|5528.23|5528.38|5527.98|482
1723735770000|2024-08-15 15:29:30|5528.63|5528.23|5528.38|5527.98|5528.63|5528.23|5528.13|5527.73|421
1723735780000|2024-08-15 15:29:40|5528.13|5527.73|5527.88|5527.48|5528.13|5527.73|5527.63|5527.23|620
1723735790000|2024-08-15 15:29:50|5528.13|5527.73|5527.88|5527.48|5528.13|5527.73|5527.63|5527.23|334
1723735800000|2024-08-15 15:30:00|5528.13|5527.73|5528.63|5528.23|5528.63|5528.23|5527.63|5527.23|849
1723735810000|2024-08-15 15:30:10|5528.5|5528.1|5527.88|5527.48|5528.5|5528.1|5527.75|5527.35|408
1723735820000|2024-08-15 15:30:20|5528|5527.6|5526.88|5526.48|5528.13|5527.73|5526.63|5526.23|1000
1723735830000|2024-08-15 15:30:30|5527.13|5526.73|5526.63|5526.23|5527.38|5526.98|5526.63|5526.23|576
1723735840000|2024-08-15 15:30:40|5526.88|5526.48|5528.38|5527.98|5528.38|5527.98|5526.88|5526.48|735
1723735850000|2024-08-15 15:30:50|5528.5|5528.1|5528.75|5528.35|5528.75|5528.35|5528.5|5528.1|369
1723735860000|2024-08-15 15:31:00|5528.88|5528.48|5528.38|5527.98|5528.88|5528.48|5527.63|5527.23|602
1723735870000|2024-08-15 15:31:10|5528.25|5527.85|5528.5|5528.1|5528.63|5528.23|5527.88|5527.48|272
1723735880000|2024-08-15 15:31:20|5528.63|5528.23|5529.38|5528.98|5529.63|5529.23|5528.63|5528.23|231
1723735890000|2024-08-15 15:31:30|5529.5|5529.1|5529.88|5529.48|5530.13|5529.73|5529.38|5528.98|597
1723735900000|2024-08-15 15:31:40|5530.13|5529.73|5530.38|5529.98|5530.38|5529.98|5529.88|5529.48|251
1723735910000|2024-08-15 15:31:50|5530.13|5529.73|5529.63|5529.23|5530.13|5529.73|5529.63|5529.23|232
1723735920000|2024-08-15 15:32:00|5529.88|5529.48|5529.63|5529.23|5529.88|5529.48|5529.63|5529.23|286
1723735930000|2024-08-15 15:32:10|5529.75|5529.35|5530.25|5529.85|5530.38|5529.98|5529.75|5529.35|377
1723735940000|2024-08-15 15:32:20|5530.38|5529.98|5530.38|5529.98|5530.63|5530.23|5530.13|5529.73|546
1723735950000|2024-08-15 15:32:30|5530.63|5530.23|5530.38|5529.98|5530.63|5530.23|5530.38|5529.98|192
1723735960000|2024-08-15 15:32:40|5530.25|5529.85|5529.88|5529.48|5530.38|5529.98|5529.88|5529.48|218
1723735970000|2024-08-15 15:32:50|5529.38|5528.98|5529.63|5529.23|5529.88|5529.48|5529.38|5528.98|180
1723735980000|2024-08-15 15:33:00|5529.88|5529.48|5529.88|5529.48|5529.88|5529.48|5529.38|5528.98|273
1723735990000|2024-08-15 15:33:10|5530.13|5529.73|5529.5|5529.1|5530.13|5529.73|5529.38|5528.98|162
1723736000000|2024-08-15 15:33:20|5529.63|5529.23|5529.63|5529.23|5529.88|5529.48|5529.13|5528.73|296
1723736010000|2024-08-15 15:33:30|5529.38|5528.98|5529.63|5529.23|5529.63|5529.23|5529.38|5528.98|72
1723736020000|2024-08-15 15:33:40|5529.5|5529.1|5529.88|5529.48|5529.88|5529.48|5529.13|5528.73|343
1723736030000|2024-08-15 15:33:50|5530.38|5529.98|5530.63|5530.23|5530.63|5530.23|5530.38|5529.98|157
1723736040000|2024-08-15 15:34:00|5530.75|5530.35|5530.13|5529.73|5530.88|5530.48|5530.13|5529.73|347
1723736050000|2024-08-15 15:34:10|5530|5529.6|5529.88|5529.48|5530.13|5529.73|5529.63|5529.23|395
1723736060000|2024-08-15 15:34:20|5529.63|5529.23|5530.13|5529.73|5530.13|5529.73|5529.63|5529.23|333
1723736070000|2024-08-15 15:34:30|5529.88|5529.48|5529.88|5529.48|5530.13|5529.73|5529.88|5529.48|222
1723736080000|2024-08-15 15:34:40|5529.75|5529.35|5529.63|5529.23|5529.75|5529.35|5529.38|5528.98|79
1723736090000|2024-08-15 15:34:50|5529.75|5529.35|5528.88|5528.48|5529.88|5529.48|5528.88|5528.48|448
1723736100000|2024-08-15 15:35:00|5529|5528.6|5528.38|5527.98|5529|5528.6|5528.13|5527.73|608
1723736110000|2024-08-15 15:35:10|5528.25|5527.85|5527.5|5527.1|5528.25|5527.85|5527.5|5527.1|671
1723736120000|2024-08-15 15:35:20|5527.63|5527.23|5528.13|5527.73|5528.25|5527.85|5527.38|5526.98|327
1723736130000|2024-08-15 15:35:30|5527.88|5527.48|5528.38|5527.98|5528.38|5527.98|5527.63|5527.23|351
1723736140000|2024-08-15 15:35:40|5528.13|5527.73|5528.38|5527.98|5528.38|5527.98|5527.63|5527.23|299
1723736150000|2024-08-15 15:35:50|5528.13|5527.73|5528.13|5527.73|5528.38|5527.98|5528.13|5527.73|187
1723736160000|2024-08-15 15:36:00|5528.38|5527.98|5528.38|5527.98|5528.5|5528.1|5527.88|5527.48|511
1723736170000|2024-08-15 15:36:10|5528.63|5528.23|5529.63|5529.23|5529.63|5529.23|5528.63|5528.23|385
1723736180000|2024-08-15 15:36:20|5529.75|5529.35|5529.63|5529.23|5529.88|5529.48|5529.5|5529.1|310
1723736190000|2024-08-15 15:36:30|5529.38|5528.98|5529.38|5528.98|5529.63|5529.23|5529.13|5528.73|202
1723736200000|2024-08-15 15:36:40|5529.25|5528.85|5529.38|5528.98|5529.38|5528.98|5529.13|5528.73|89
1723736210000|2024-08-15 15:36:50|5529.25|5528.85|5529.88|5529.48|5529.88|5529.48|5529.13|5528.73|157
1723736220000|2024-08-15 15:37:00|5530|5529.6|5529.88|5529.48|5530.13|5529.73|5529.88|5529.48|312
1723736230000|2024-08-15 15:37:10|5530|5529.6|5529.88|5529.48|5530.13|5529.73|5529.75|5529.35|237
1723736240000|2024-08-15 15:37:20|5529.63|5529.23|5529.63|5529.23|5529.88|5529.48|5529.63|5529.23|419
1723736250000|2024-08-15 15:37:30|5529.75|5529.35|5530.13|5529.73|5530.25|5529.85|5529.63|5529.23|289
1723736260000|2024-08-15 15:37:40|5530|5529.6|5530.13|5529.73|5530.13|5529.73|5529.88|5529.48|227
1723736270000|2024-08-15 15:37:50|5529.88|5529.48|5530.13|5529.73|5530.13|5529.73|5529.63|5529.23|156
1723736280000|2024-08-15 15:38:00|5530.38|5529.98|5530.88|5530.48|5531.13|5530.73|5530.38|5529.98|746
1723736290000|2024-08-15 15:38:10|5531.13|5530.73|5530.88|5530.48|5531.13|5530.73|5530.88|5530.48|286
1723736300000|2024-08-15 15:38:20|5530.75|5530.35|5530.88|5530.48|5531|5530.6|5530.75|5530.35|198
1723736310000|2024-08-15 15:38:30|5530.63|5530.23|5530.13|5529.73|5530.63|5530.23|5530.13|5529.73|193
1723736320000|2024-08-15 15:38:40|5529.88|5529.48|5529.38|5528.98|5529.88|5529.48|5529.25|5528.85|423
1723736330000|2024-08-15 15:38:50|5529.25|5528.85|5529.63|5529.23|5529.63|5529.23|5529.13|5528.73|229
1723736340000|2024-08-15 15:39:00|5529.88|5529.48|5529.88|5529.48|5529.88|5529.48|5529.88|5529.48|175
1723736350000|2024-08-15 15:39:10|5530|5529.6|5529.63|5529.23|5530|5529.6|5529.63|5529.23|136
1723736360000|2024-08-15 15:39:20|5529.75|5529.35|5530.13|5529.73|5530.13|5529.73|5529.63|5529.23|198
1723736370000|2024-08-15 15:39:30|||||||||42
1723736380000|2024-08-15 15:39:40|5530.25|5529.85|5529.88|5529.48|5530.25|5529.85|5529.88|5529.48|163
1723736390000|2024-08-15 15:39:50|5529.75|5529.35|5530.25|5529.85|5530.25|5529.85|5529.75|5529.35|103
1723736400000|2024-08-15 15:40:00|5530.13|5529.73|5530.38|5529.98|5530.38|5529.98|5529.88|5529.48|287
1723736410000|2024-08-15 15:40:10|5530.5|5530.1|5531.13|5530.73|5531.13|5530.73|5530.38|5529.98|268
1723736420000|2024-08-15 15:40:20|5530.88|5530.48|5531.38|5530.98|5531.63|5531.23|5530.88|5530.48|354
1723736430000|2024-08-15 15:40:30|5531.63|5531.23|5531.38|5530.98|5531.63|5531.23|5531.38|5530.98|142
1723736440000|2024-08-15 15:40:40|5531.13|5530.73|5531.38|5530.98|5531.63|5531.23|5531.13|5530.73|347
1723736450000|2024-08-15 15:40:50|5531.13|5530.73|5530.63|5530.23|5531.13|5530.73|5530.63|5530.23|208
1723736460000|2024-08-15 15:41:00|5530.88|5530.48|5530.13|5529.73|5530.88|5530.48|5530.13|5529.73|468
1723736470000|2024-08-15 15:41:10|5530.25|5529.85|5530.13|5529.73|5530.38|5529.98|5530.13|5529.73|110
1723736480000|2024-08-15 15:41:20|5529.88|5529.48|5530.63|5530.23|5530.63|5530.23|5529.88|5529.48|251
1723736490000|2024-08-15 15:41:30|5530.5|5530.1|5530.63|5530.23|5530.75|5530.35|5530.38|5529.98|149
1723736500000|2024-08-15 15:41:40|5530.38|5529.98|5530.38|5529.98|5530.38|5529.98|5530.38|5529.98|86
1723736510000|2024-08-15 15:41:50|5530.63|5530.23|5530.63|5530.23|5530.63|5530.23|5530.63|5530.23|93
1723736520000|2024-08-15 15:42:00|5530.38|5529.98|5531.13|5530.73|5531.13|5530.73|5530.38|5529.98|116
1723736530000|2024-08-15 15:42:10|5530.88|5530.48|5531.63|5531.23|5531.63|5531.23|5530.88|5530.48|708
1723736540000|2024-08-15 15:42:20|5531.88|5531.48|5532.13|5531.73|5532.13|5531.73|5531.63|5531.23|247
1723736550000|2024-08-15 15:42:30|5532.38|5531.98|5532.38|5531.98|5532.38|5531.98|5532.13|5531.73|390
1723736560000|2024-08-15 15:42:40|5532.13|5531.73|5533.38|5532.98|5533.63|5533.23|5532.13|5531.73|1646
1723736570000|2024-08-15 15:42:50|5533.13|5532.73|5532.88|5532.48|5533.13|5532.73|5532.88|5532.48|263
1723736580000|2024-08-15 15:43:00|5532.63|5532.23|5533.88|5533.48|5533.88|5533.48|5532.63|5532.23|662
1723736590000|2024-08-15 15:43:10|5534.13|5533.73|5533.63|5533.23|5534.38|5533.98|5533.63|5533.23|646
1723736600000|2024-08-15 15:43:20|5533.38|5532.98|5533.38|5532.98|5533.38|5532.98|5533.38|5532.98|331
1723736610000|2024-08-15 15:43:30|5533.5|5533.1|5533.38|5532.98|5533.63|5533.23|5533.38|5532.98|187
1723736620000|2024-08-15 15:43:40|5533.25|5532.85|5533.13|5532.73|5533.25|5532.85|5532.88|5532.48|199
1723736630000|2024-08-15 15:43:50|5533.25|5532.85|5532.88|5532.48|5533.25|5532.85|5532.63|5532.23|302
1723736640000|2024-08-15 15:44:00|5533|5532.6|5533.13|5532.73|5533.13|5532.73|5532.88|5532.48|291
1723736650000|2024-08-15 15:44:10|5533.25|5532.85|5532.88|5532.48|5533.25|5532.85|5532.88|5532.48|202
1723736660000|2024-08-15 15:44:20|5533|5532.6|5532.88|5532.48|5533|5532.6|5532.88|5532.48|116
1723736670000|2024-08-15 15:44:30|5532.63|5532.23|5533.13|5532.73|5533.13|5532.73|5532.63|5532.23|275
1723736680000|2024-08-15 15:44:40|5532.88|5532.48|5532.88|5532.48|5532.88|5532.48|5532.75|5532.35|174
1723736690000|2024-08-15 15:44:50|5533.13|5532.73|5533|5532.6|5533.13|5532.73|5532.88|5532.48|155
1723736700000|2024-08-15 15:45:00|5533.13|5532.73|5533.13|5532.73|5533.13|5532.73|5533.13|5532.73|110
1723736710000|2024-08-15 15:45:10|5533|5532.6|5533.38|5532.98|5533.38|5532.98|5533|5532.6|260
1723736720000|2024-08-15 15:45:20|5533.13|5532.73|5533.13|5532.73|5533.25|5532.85|5533.13|5532.73|134
1723736730000|2024-08-15 15:45:30|5532.88|5532.48|5532.63|5532.23|5532.88|5532.48|5532.63|5532.23|275
1723736740000|2024-08-15 15:45:40|5532.38|5531.98|5532.38|5531.98|5532.38|5531.98|5532.13|5531.73|183
1723736750000|2024-08-15 15:45:50|5532.63|5532.23|5532.88|5532.48|5532.88|5532.48|5532.38|5531.98|212
1723736760000|2024-08-15 15:46:00|5532.63|5532.23|5532.13|5531.73|5532.63|5532.23|5532.13|5531.73|170
1723736770000|2024-08-15 15:46:10|5532.25|5531.85|5532|5531.6|5532.38|5531.98|5531.88|5531.48|331
1723736780000|2024-08-15 15:46:20|5531.88|5531.48|5531.13|5530.73|5531.88|5531.48|5531.13|5530.73|373
1723736790000|2024-08-15 15:46:30|5531.38|5530.98|5531.38|5530.98|5531.88|5531.48|5531.38|5530.98|296
1723736800000|2024-08-15 15:46:40|5531.63|5531.23|5531.63|5531.23|5531.88|5531.48|5531.38|5530.98|165
1723736810000|2024-08-15 15:46:50|5531.88|5531.48|5532.63|5532.23|5532.63|5532.23|5531.88|5531.48|296
1723736820000|2024-08-15 15:47:00|5532.75|5532.35|5532.63|5532.23|5532.88|5532.48|5532.63|5532.23|321
1723736830000|2024-08-15 15:47:10|5532.38|5531.98|5532.63|5532.23|5532.63|5532.23|5532.38|5531.98|181
1723736840000|2024-08-15 15:47:20|5532.38|5531.98|5532.63|5532.23|5532.63|5532.23|5532.38|5531.98|262
1723736850000|2024-08-15 15:47:30|5532.88|5532.48|5532.88|5532.48|5532.88|5532.48|5532.88|5532.48|99
1723736860000|2024-08-15 15:47:40|5533.13|5532.73|5532.88|5532.48|5533.13|5532.73|5532.88|5532.48|140
1723736870000|2024-08-15 15:47:50|5533.13|5532.73|5533.13|5532.73|5533.13|5532.73|5533.13|5532.73|92
1723736880000|2024-08-15 15:48:00|5533|5532.6|5533.13|5532.73|5533.13|5532.73|5532.88|5532.48|56
1723736890000|2024-08-15 15:48:10|5532.88|5532.48|5532.88|5532.48|5533|5532.6|5532.88|5532.48|157
1723736900000|2024-08-15 15:48:20|5533|5532.6|5533.38|5532.98|5533.38|5532.98|5533|5532.6|248
1723736910000|2024-08-15 15:48:30|5533.25|5532.85|5532.88|5532.48|5533.25|5532.85|5532.88|5532.48|157
1723736920000|2024-08-15 15:48:40|5533.13|5532.73|5532.63|5532.23|5533.13|5532.73|5532.63|5532.23|194
1723736930000|2024-08-15 15:48:50|5532.5|5532.1|5532.88|5532.48|5532.88|5532.48|5532.5|5532.1|100
1723736940000|2024-08-15 15:49:00|5532.75|5532.35|5532.63|5532.23|5532.88|5532.48|5532.38|5531.98|378
1723736950000|2024-08-15 15:49:10|5532.75|5532.35|5532.88|5532.48|5532.88|5532.48|5532.75|5532.35|114
1723736960000|2024-08-15 15:49:20|5533|5532.6|5533.38|5532.98|5533.38|5532.98|5532.88|5532.48|269
1723736970000|2024-08-15 15:49:30|5533.13|5532.73|5533.13|5532.73|5533.13|5532.73|5533.13|5532.73|169
1723736980000|2024-08-15 15:49:40|5533.25|5532.85|5533.38|5532.98|5533.38|5532.98|5533.13|5532.73|248
1723736990000|2024-08-15 15:49:50|5533.63|5533.23|5533.63|5533.23|5533.63|5533.23|5533.63|5533.23|175
1723737000000|2024-08-15 15:50:00|5533.38|5532.98|5533.38|5532.98|5533.38|5532.98|5533.13|5532.73|378
1723737010000|2024-08-15 15:50:10|5533.13|5532.73|5534.13|5533.73|5534.13|5533.73|5532.88|5532.48|554
1723737020000|2024-08-15 15:50:20|5534.38|5533.98|5534.13|5533.73|5534.38|5533.98|5533.88|5533.48|432
1723737030000|2024-08-15 15:50:30|5534.38|5533.98|5534.88|5534.48|5534.88|5534.48|5534.38|5533.98|633
1723737040000|2024-08-15 15:50:40|5535|5534.6|5535.13|5534.73|5535.13|5534.73|5535|5534.6|246
1723737050000|2024-08-15 15:50:50|5534.88|5534.48|5534.63|5534.23|5535.13|5534.73|5534.63|5534.23|520
1723737060000|2024-08-15 15:51:00|5534.38|5533.98|5534.13|5533.73|5534.63|5534.23|5534.13|5533.73|330
1723737070000|2024-08-15 15:51:10|5534|5533.6|5533.63|5533.23|5534.13|5533.73|5533.63|5533.23|285
1723737080000|2024-08-15 15:51:20|5533.88|5533.48|5533.38|5532.98|5533.88|5533.48|5533.38|5532.98|381
1723737090000|2024-08-15 15:51:30|5533.13|5532.73|5533.63|5533.23|5533.63|5533.23|5533.13|5532.73|428
1723737100000|2024-08-15 15:51:40|5533.5|5533.1|5533.63|5533.23|5533.88|5533.48|5533.38|5532.98|219
1723737110000|2024-08-15 15:51:50|||||||||36
1723737120000|2024-08-15 15:52:00|5533.88|5533.48|5533.63|5533.23|5533.88|5533.48|5533.63|5533.23|311
1723737130000|2024-08-15 15:52:10|5533.75|5533.35|5534.38|5533.98|5534.38|5533.98|5533.63|5533.23|247
1723737140000|2024-08-15 15:52:20|5534.13|5533.73|5533.88|5533.48|5534.13|5533.73|5533.88|5533.48|207
1723737150000|2024-08-15 15:52:30|5533.63|5533.23|5533.88|5533.48|5533.88|5533.48|5533.63|5533.23|239
1723737160000|2024-08-15 15:52:40|5533.75|5533.35|5533.13|5532.73|5533.75|5533.35|5533.13|5532.73|181
1723737170000|2024-08-15 15:52:50|5532.63|5532.23|5532.75|5532.35|5532.88|5532.48|5532.63|5532.23|470
1723737180000|2024-08-15 15:53:00|5532.88|5532.48|5532.38|5531.98|5532.88|5532.48|5532.38|5531.98|134
1723737190000|2024-08-15 15:53:10|5532.13|5531.73|5531.88|5531.48|5532.38|5531.98|5531.88|5531.48|457
1723737200000|2024-08-15 15:53:20|5532.13|5531.73|5532.63|5532.23|5532.63|5532.23|5532.13|5531.73|127
1723737210000|2024-08-15 15:53:30|5532.38|5531.98|5532.63|5532.23|5532.63|5532.23|5532.38|5531.98|156
1723737220000|2024-08-15 15:53:40|5532.5|5532.1|5532.38|5531.98|5532.5|5532.1|5531.88|5531.48|290
1723737230000|2024-08-15 15:53:50|5532.63|5532.23|5532.63|5532.23|5532.88|5532.48|5532.63|5532.23|177
1723737240000|2024-08-15 15:54:00|5532.5|5532.1|5532.88|5532.48|5532.88|5532.48|5532.5|5532.1|313
1723737250000|2024-08-15 15:54:10|5533.13|5532.73|5533.38|5532.98|5533.38|5532.98|5533.13|5532.73|270
1723737260000|2024-08-15 15:54:20|5533.63|5533.23|5533.38|5532.98|5533.63|5533.23|5533.38|5532.98|180
1723737270000|2024-08-15 15:54:30|5533.5|5533.1|5533.38|5532.98|5533.63|5533.23|5533.13|5532.73|496
1723737280000|2024-08-15 15:54:40|5533.25|5532.85|5533.38|5532.98|5533.63|5533.23|5533.13|5532.73|123
1723737290000|2024-08-15 15:54:50|5533.13|5532.73|5533.38|5532.98|5533.38|5532.98|5533.13|5532.73|74
1723737300000|2024-08-15 15:55:00|5533.63|5533.23|5533.63|5533.23|5533.63|5533.23|5533.5|5533.1|254
1723737310000|2024-08-15 15:55:10|5533.5|5533.1|5533.88|5533.48|5533.88|5533.48|5533.38|5532.98|285
1723737320000|2024-08-15 15:55:20|5534.13|5533.73|5533.88|5533.48|5534.13|5533.73|5533.75|5533.35|300
1723737330000|2024-08-15 15:55:30|5534.13|5533.73|5534.13|5533.73|5534.13|5533.73|5534.13|5533.73|251
1723737340000|2024-08-15 15:55:40|5534.25|5533.85|5534.38|5533.98|5534.38|5533.98|5534.13|5533.73|136
1723737350000|2024-08-15 15:55:50|5534.25|5533.85|5534.13|5533.73|5534.25|5533.85|5534.13|5533.73|179
1723737360000|2024-08-15 15:56:00|||||||||31
1723737370000|2024-08-15 15:56:10|5534.38|5533.98|5534.38|5533.98|5534.38|5533.98|5534.13|5533.73|310
1723737380000|2024-08-15 15:56:20|5534.13|5533.73|5534.13|5533.73|5534.38|5533.98|5534.13|5533.73|250
1723737390000|2024-08-15 15:56:30|||||||||169
1723737400000|2024-08-15 15:56:40|5533.88|5533.48|5533.88|5533.48|5533.88|5533.48|5533.88|5533.48|63
1723737410000|2024-08-15 15:56:50|5534.13|5533.73|5533.88|5533.48|5534.13|5533.73|5533.88|5533.48|88
1723737420000|2024-08-15 15:57:00|5534|5533.6|5533.88|5533.48|5534.13|5533.73|5533.88|5533.48|274
1723737430000|2024-08-15 15:57:10|5533.63|5533.23|5533.63|5533.23|5533.63|5533.23|5533.38|5532.98|123
1723737440000|2024-08-15 15:57:20|5533.75|5533.35|5533.38|5532.98|5533.75|5533.35|5533.38|5532.98|107
1723737450000|2024-08-15 15:57:30|5533.25|5532.85|5533.13|5532.73|5533.25|5532.85|5533.13|5532.73|93
1723737460000|2024-08-15 15:57:40|5533|5532.6|5532.63|5532.23|5533.13|5532.73|5532.63|5532.23|222
1723737470000|2024-08-15 15:57:50|5532.88|5532.48|5532.88|5532.48|5533|5532.6|5532.88|5532.48|118
1723737480000|2024-08-15 15:58:00|5533.13|5532.73|5532.88|5532.48|5533.13|5532.73|5532.88|5532.48|168
1723737490000|2024-08-15 15:58:10|5532.75|5532.35|5532.63|5532.23|5532.75|5532.35|5532.38|5531.98|255
1723737500000|2024-08-15 15:58:20|5532.5|5532.1|5532.38|5531.98|5532.63|5532.23|5532.38|5531.98|141
1723737510000|2024-08-15 15:58:30|5532.63|5532.23|5532.38|5531.98|5532.63|5532.23|5532.38|5531.98|252
1723737520000|2024-08-15 15:58:40|5532.25|5531.85|5531.63|5531.23|5532.25|5531.85|5531.63|5531.23|542
1723737530000|2024-08-15 15:58:50|5531.38|5530.98|5531.38|5530.98|5531.63|5531.23|5531.38|5530.98|259
1723737540000|2024-08-15 15:59:00|5531.63|5531.23|5531.38|5530.98|5531.63|5531.23|5531.13|5530.73|629
1723737550000|2024-08-15 15:59:10|5531.63|5531.23|5531.63|5531.23|5531.88|5531.48|5531.38|5530.98|468
1723737560000|2024-08-15 15:59:20|5531.5|5531.1|5531.38|5530.98|5531.5|5531.1|5531.25|5530.85|359
1723737570000|2024-08-15 15:59:30|5531.63|5531.23|5531.5|5531.1|5531.63|5531.23|5531.38|5530.98|191
1723737580000|2024-08-15 15:59:40|5531.63|5531.23|5530.88|5530.48|5531.63|5531.23|5530.88|5530.48|596
1723737590000|2024-08-15 15:59:50|5530.63|5530.23|5530.38|5529.98|5530.63|5530.23|5530.13|5529.73|674
1723737600000|2024-08-15 16:00:00|5529.88|5529.48|5530.13|5529.73|5530.38|5529.98|5529.63|5529.23|764
1723737610000|2024-08-15 16:00:10|5530.38|5529.98|5530.38|5529.98|5530.38|5529.98|5530.13|5529.73|187
1723737620000|2024-08-15 16:00:20|5530.63|5530.23|5530.88|5530.48|5530.88|5530.48|5530.63|5530.23|126
1723737630000|2024-08-15 16:00:30|5531.13|5530.73|5531.13|5530.73|5531.13|5530.73|5530.63|5530.23|444
1723737640000|2024-08-15 16:00:40|5530.88|5530.48|5531.13|5530.73|5531.13|5530.73|5530.88|5530.48|308
1723737650000|2024-08-15 16:00:50|5531|5530.6|5531.13|5530.73|5531.13|5530.73|5531|5530.6|137
1723737660000|2024-08-15 16:01:00|5530.88|5530.48|5531.25|5530.85|5531.38|5530.98|5530.88|5530.48|371
1723737670000|2024-08-15 16:01:10|5531.13|5530.73|5530.63|5530.23|5531.13|5530.73|5530.63|5530.23|259
1723737680000|2024-08-15 16:01:20|5530.38|5529.98|5530.13|5529.73|5530.38|5529.98|5530.13|5529.73|324
1723737690000|2024-08-15 16:01:30|5530.38|5529.98|5530.63|5530.23|5530.88|5530.48|5530.38|5529.98|252
1723737700000|2024-08-15 16:01:40|5530.88|5530.48|5530.88|5530.48|5530.88|5530.48|5530.63|5530.23|123
1723737710000|2024-08-15 16:01:50|5531.13|5530.73|5530.88|5530.48|5531.13|5530.73|5530.88|5530.48|194
1723737720000|2024-08-15 16:02:00|5530.63|5530.23|5531.38|5530.98|5531.38|5530.98|5530.63|5530.23|151
1723737730000|2024-08-15 16:02:10|5531.25|5530.85|5530.88|5530.48|5531.38|5530.98|5530.88|5530.48|380
1723737740000|2024-08-15 16:02:20|5531|5530.6|5531.63|5531.23|5531.63|5531.23|5530.88|5530.48|306
1723737750000|2024-08-15 16:02:30|5531.88|5531.48|5531.13|5530.73|5531.88|5531.48|5531.13|5530.73|367
1723737760000|2024-08-15 16:02:40|5531.38|5530.98|5532.38|5531.98|5532.38|5531.98|5531.38|5530.98|279
1723737770000|2024-08-15 16:02:50|5532.63|5532.23|5532.63|5532.23|5532.63|5532.23|5532.63|5532.23|122
1723737780000|2024-08-15 16:03:00|5532.38|5531.98|5531.63|5531.23|5532.63|5532.23|5531.63|5531.23|334
1723737790000|2024-08-15 16:03:10|5531.88|5531.48|5532.13|5531.73|5532.13|5531.73|5531.75|5531.35|118
1723737800000|2024-08-15 16:03:20|5532.38|5531.98|5532.63|5532.23|5532.63|5532.23|5532.38|5531.98|239
1723737810000|2024-08-15 16:03:30|5532.88|5532.48|5532.88|5532.48|5533.13|5532.73|5532.88|5532.48|368
1723737820000|2024-08-15 16:03:40|5533.13|5532.73|5533.63|5533.23|5533.63|5533.23|5533.13|5532.73|235
1723737830000|2024-08-15 16:03:50|||||||||170
1723737840000|2024-08-15 16:04:00|5533.88|5533.48|5533.63|5533.23|5533.88|5533.48|5533.63|5533.23|216
1723737850000|2024-08-15 16:04:10|5533.88|5533.48|5533.88|5533.48|5533.88|5533.48|5533.63|5533.23|161
1723737860000|2024-08-15 16:04:20|5534|5533.6|5534.38|5533.98|5534.38|5533.98|5534|5533.6|353
1723737870000|2024-08-15 16:04:30|5534.5|5534.1|5534.88|5534.48|5534.88|5534.48|5534.5|5534.1|267
1723737880000|2024-08-15 16:04:40|5534.63|5534.23|5534.38|5533.98|5534.88|5534.48|5534.38|5533.98|292
1723737890000|2024-08-15 16:04:50|5534.63|5534.23|5534.63|5534.23|5535|5534.6|5534.38|5533.98|371
1723737900000|2024-08-15 16:05:00|5534.5|5534.1|5534.13|5533.73|5534.5|5534.1|5534.13|5533.73|297
1723737910000|2024-08-15 16:05:10|5534.25|5533.85|5534.38|5533.98|5534.38|5533.98|5534.13|5533.73|142
1723737920000|2024-08-15 16:05:20|5534.13|5533.73|5533.63|5533.23|5534.13|5533.73|5533.38|5532.98|199
1723737930000|2024-08-15 16:05:30|5533.75|5533.35|5534.25|5533.85|5534.25|5533.85|5533.63|5533.23|128
1723737940000|2024-08-15 16:05:40|5534.38|5533.98|5534.38|5533.98|5534.63|5534.23|5534.38|5533.98|231
1723737950000|2024-08-15 16:05:50|5534.13|5533.73|5533.88|5533.48|5534.38|5533.98|5533.88|5533.48|242
1723737960000|2024-08-15 16:06:00|5534|5533.6|5533.38|5532.98|5534|5533.6|5533.25|5532.85|677
1723737970000|2024-08-15 16:06:10|5533.25|5532.85|5533.38|5532.98|5533.38|5532.98|5532.88|5532.48|344
1723737980000|2024-08-15 16:06:20|5533.63|5533.23|5533.88|5533.48|5533.88|5533.48|5533.63|5533.23|174
1723737990000|2024-08-15 16:06:30|5534.13|5533.73|5534.38|5533.98|5534.38|5533.98|5533.88|5533.48|150
1723738000000|2024-08-15 16:06:40|5534.63|5534.23|5534.38|5533.98|5534.63|5534.23|5534.38|5533.98|135
1723738010000|2024-08-15 16:06:50|5534.25|5533.85|5534.13|5533.73|5534.25|5533.85|5534.13|5533.73|73
1723738020000|2024-08-15 16:07:00|5534.25|5533.85|5534.13|5533.73|5534.25|5533.85|5534.13|5533.73|170
1723738030000|2024-08-15 16:07:10|5534|5533.6|5533.88|5533.48|5534.13|5533.73|5533.75|5533.35|225
1723738040000|2024-08-15 16:07:20|5534.13|5533.73|5533.88|5533.48|5534.13|5533.73|5533.88|5533.48|100
1723738050000|2024-08-15 16:07:30|5534|5533.6|5534.13|5533.73|5534.13|5533.73|5533.88|5533.48|53
1723738060000|2024-08-15 16:07:40|5534.38|5533.98|5534.13|5533.73|5534.38|5533.98|5534.13|5533.73|197
1723738070000|2024-08-15 16:07:50|5534.38|5533.98|5533.88|5533.48|5534.38|5533.98|5533.88|5533.48|223
1723738080000|2024-08-15 16:08:00|5533.75|5533.35|5533.63|5533.23|5533.75|5533.35|5533.13|5532.73|251
1723738090000|2024-08-15 16:08:10|5533.75|5533.35|5533.88|5533.48|5533.88|5533.48|5533.75|5533.35|139
1723738100000|2024-08-15 16:08:20|5534|5533.6|5534.13|5533.73|5534.13|5533.73|5533.88|5533.48|155
1723738110000|2024-08-15 16:08:30|5533.88|5533.48|5534.13|5533.73|5534.25|5533.85|5533.88|5533.48|85
1723738120000|2024-08-15 16:08:40|5534.38|5533.98|5534.63|5534.23|5534.63|5534.23|5534.38|5533.98|174
1723738130000|2024-08-15 16:08:50|5534.38|5533.98|5534.13|5533.73|5534.5|5534.1|5534.13|5533.73|342
1723738140000|2024-08-15 16:09:00|5534.25|5533.85|5534.13|5533.73|5534.25|5533.85|5534|5533.6|173
1723738150000|2024-08-15 16:09:10|5534|5533.6|5533.88|5533.48|5534|5533.6|5533.88|5533.48|86
1723738160000|2024-08-15 16:09:20|5534.13|5533.73|5533.63|5533.23|5534.13|5533.73|5533.38|5532.98|204
1723738170000|2024-08-15 16:09:30|5533.5|5533.1|5533.63|5533.23|5533.63|5533.23|5533.5|5533.1|36
1723738180000|2024-08-15 16:09:40|5533.88|5533.48|5533.88|5533.48|5533.88|5533.48|5533.88|5533.48|39
1723738190000|2024-08-15 16:09:50|5533.63|5533.23|5533.63|5533.23|5533.63|5533.23|5533.63|5533.23|72
1723738200000|2024-08-15 16:10:00|5533.88|5533.48|5534.13|5533.73|5534.13|5533.73|5533.88|5533.48|161
1723738210000|2024-08-15 16:10:10|5534.25|5533.85|5534.38|5533.98|5534.63|5534.23|5534.13|5533.73|239
1723738220000|2024-08-15 16:10:20|||||||||89
1723738230000|2024-08-15 16:10:30|5534.63|5534.23|5534.63|5534.23|5534.63|5534.23|5534.38|5533.98|122
1723738240000|2024-08-15 16:10:40|5534.38|5533.98|5534.38|5533.98|5534.38|5533.98|5534.38|5533.98|82
1723738250000|2024-08-15 16:10:50|5534.5|5534.1|5534.63|5534.23|5534.63|5534.23|5534.5|5534.1|77
1723738260000|2024-08-15 16:11:00|5534.5|5534.1|5534.38|5533.98|5534.5|5534.1|5534.38|5533.98|144
1723738270000|2024-08-15 16:11:10|5534.63|5534.23|5534.63|5534.23|5534.75|5534.35|5534.63|5534.23|248
1723738280000|2024-08-15 16:11:20|5534.38|5533.98|5534.38|5533.98|5534.63|5534.23|5534.38|5533.98|217
1723738290000|2024-08-15 16:11:30|5534.5|5534.1|5534.63|5534.23|5534.63|5534.23|5534.38|5533.98|121
1723738300000|2024-08-15 16:11:40|5534.5|5534.1|5534.88|5534.48|5534.88|5534.48|5534.38|5533.98|342
1723738310000|2024-08-15 16:11:50|5534.63|5534.23|5534.63|5534.23|5534.75|5534.35|5534.63|5534.23|99
1723738320000|2024-08-15 16:12:00|5534.38|5533.98|5534.88|5534.48|5535.38|5534.98|5534.38|5533.98|633
1723738330000|2024-08-15 16:12:10|5534.63|5534.23|5534.63|5534.23|5534.63|5534.23|5534.38|5533.98|456
1723738340000|2024-08-15 16:12:20|5534.38|5533.98|5534.63|5534.23|5534.63|5534.23|5534.13|5533.73|221
1723738350000|2024-08-15 16:12:30|5534.38|5533.98|5533.88|5533.48|5534.63|5534.23|5533.88|5533.48|245
1723738360000|2024-08-15 16:12:40|5533.63|5533.23|5532.63|5532.23|5533.63|5533.23|5532.63|5532.23|449
1723738370000|2024-08-15 16:12:50|5532.88|5532.48|5533.13|5532.73|5533.13|5532.73|5532.88|5532.48|197
1723738380000|2024-08-15 16:13:00|5533.38|5532.98|5533.63|5533.23|5533.63|5533.23|5533.13|5532.73|404
1723738390000|2024-08-15 16:13:10|5533.88|5533.48|5533.88|5533.48|5533.88|5533.48|5533.63|5533.23|222
1723738400000|2024-08-15 16:13:20|5534|5533.6|5533.88|5533.48|5534|5533.6|5533.88|5533.48|79
1723738410000|2024-08-15 16:13:30|5533.63|5533.23|5533.88|5533.48|5533.88|5533.48|5533.63|5533.23|145
1723738420000|2024-08-15 16:13:40|5534|5533.6|5533.63|5533.23|5534|5533.6|5533.63|5533.23|185
1723738430000|2024-08-15 16:13:50|5533.88|5533.48|5534.13|5533.73|5534.13|5533.73|5533.88|5533.48|70
1723738440000|2024-08-15 16:14:00|5533.88|5533.48|5534.13|5533.73|5534.13|5533.73|5533.88|5533.48|145
1723738450000|2024-08-15 16:14:10|5533.88|5533.48|5533.63|5533.23|5533.88|5533.48|5533.63|5533.23|156
1723738460000|2024-08-15 16:14:20|5533.75|5533.35|5533.88|5533.48|5533.88|5533.48|5533.63|5533.23|89
1723738470000|2024-08-15 16:14:30|5533.75|5533.35|5533.13|5532.73|5533.75|5533.35|5533.13|5532.73|261
1723738480000|2024-08-15 16:14:40|5533.38|5532.98|5533.38|5532.98|5533.38|5532.98|5533.13|5532.73|128
1723738490000|2024-08-15 16:14:50|5533.25|5532.85|5533.38|5532.98|5533.63|5533.23|5533.13|5532.73|222
1723738500000|2024-08-15 16:15:00|5533.63|5533.23|5533.63|5533.23|5533.88|5533.48|5533.38|5532.98|356
1723738510000|2024-08-15 16:15:10|5533.5|5533.1|5533.63|5533.23|5533.63|5533.23|5533.38|5532.98|285
1723738520000|2024-08-15 16:15:20|5533.5|5533.1|5534.13|5533.73|5534.13|5533.73|5533.5|5533.1|137
1723738530000|2024-08-15 16:15:30|5533.88|5533.48|5534.38|5533.98|5534.38|5533.98|5533.88|5533.48|200
1723738540000|2024-08-15 16:15:40|5534.5|5534.1|5534.63|5534.23|5534.63|5534.23|5534.13|5533.73|168
1723738550000|2024-08-15 16:15:50|5534.5|5534.1|5534.38|5533.98|5534.63|5534.23|5534.38|5533.98|76
1723738560000|2024-08-15 16:16:00|5534.63|5534.23|5534.13|5533.73|5534.63|5534.23|5534.13|5533.73|275
1723738570000|2024-08-15 16:16:10|5534|5533.6|5534.38|5533.98|5534.38|5533.98|5533.88|5533.48|107
1723738580000|2024-08-15 16:16:20|5534.63|5534.23|5534.38|5533.98|5534.63|5534.23|5534.38|5533.98|170
1723738590000|2024-08-15 16:16:30|5534.63|5534.23|5535.13|5534.73|5535.13|5534.73|5534.38|5533.98|260
1723738600000|2024-08-15 16:16:40|||||||||104
1723738610000|2024-08-15 16:16:50|5535.25|5534.85|5535.38|5534.98|5535.38|5534.98|5535.25|5534.85|167
1723738620000|2024-08-15 16:17:00|5535.13|5534.73|5535.13|5534.73|5535.38|5534.98|5535.13|5534.73|207
1723738630000|2024-08-15 16:17:10|5535.38|5534.98|5535.38|5534.98|5535.63|5535.23|5535.13|5534.73|277
1723738640000|2024-08-15 16:17:20|5535.5|5535.1|5538.13|5537.73|5538.13|5537.73|5535.5|5535.1|1804
1723738650000|2024-08-15 16:17:30|5537.88|5537.48|5537.63|5537.23|5538.38|5537.98|5537.13|5536.73|1175
1723738660000|2024-08-15 16:17:40|5537.38|5536.98|5537.13|5536.73|5537.5|5537.1|5537.13|5536.73|592
1723738670000|2024-08-15 16:17:50|5536.88|5536.48|5536.88|5536.48|5537.13|5536.73|5536.88|5536.48|431
1723738680000|2024-08-15 16:18:00|5537|5536.6|5537.13|5536.73|5537.38|5536.98|5537|5536.6|254
1723738690000|2024-08-15 16:18:10|5537|5536.6|5536.88|5536.48|5537|5536.6|5536.63|5536.23|365
1723738700000|2024-08-15 16:18:20|5537|5536.6|5536.88|5536.48|5537.13|5536.73|5536.88|5536.48|129
1723738710000|2024-08-15 16:18:30|5536.75|5536.35|5536.63|5536.23|5536.88|5536.48|5536.63|5536.23|135
1723738720000|2024-08-15 16:18:40|5536.75|5536.35|5536.88|5536.48|5536.88|5536.48|5536.63|5536.23|110
1723738730000|2024-08-15 16:18:50|5536.75|5536.35|5536.88|5536.48|5536.88|5536.48|5536.38|5535.98|208
1723738740000|2024-08-15 16:19:00|5537.13|5536.73|5536.88|5536.48|5537.13|5536.73|5536.88|5536.48|298
1723738750000|2024-08-15 16:19:10|5537|5536.6|5536.88|5536.48|5537.13|5536.73|5536.63|5536.23|388
1723738760000|2024-08-15 16:19:20|5536.63|5536.23|5536.38|5535.98|5536.88|5536.48|5536.38|5535.98|494
1723738770000|2024-08-15 16:19:30|5536.5|5536.1|5536.38|5535.98|5536.63|5536.23|5536.38|5535.98|251
1723738780000|2024-08-15 16:19:40|5536.63|5536.23|5536.63|5536.23|5536.63|5536.23|5536.63|5536.23|121
1723738790000|2024-08-15 16:19:50|5536.88|5536.48|5536.88|5536.48|5536.88|5536.48|5536.88|5536.48|228
1723738800000|2024-08-15 16:20:00|5537|5536.6|5537.13|5536.73|5537.13|5536.73|5536.88|5536.48|352
1723738810000|2024-08-15 16:20:10|5537.25|5536.85|5537.63|5537.23|5537.63|5537.23|5537.13|5536.73|149
1723738820000|2024-08-15 16:20:20|5537.75|5537.35|5538.13|5537.73|5538.13|5537.73|5537.75|5537.35|215
1723738830000|2024-08-15 16:20:30|5537.88|5537.48|5538.13|5537.73|5538.38|5537.98|5537.88|5537.48|419
1723738840000|2024-08-15 16:20:40|5537.88|5537.48|5537.63|5537.23|5538.13|5537.73|5537.38|5536.98|391
1723738850000|2024-08-15 16:20:50|5537.88|5537.48|5537.63|5537.23|5537.88|5537.48|5537.63|5537.23|215
1723738860000|2024-08-15 16:21:00|5537.88|5537.48|5537.88|5537.48|5537.88|5537.48|5537.38|5536.98|454
1723738870000|2024-08-15 16:21:10|5537.63|5537.23|5537.63|5537.23|5537.63|5537.23|5537.63|5537.23|106
1723738880000|2024-08-15 16:21:20|5537.88|5537.48|5538.13|5537.73|5538.13|5537.73|5537.88|5537.48|257
1723738890000|2024-08-15 16:21:30|5538.25|5537.85|5538.38|5537.98|5538.5|5538.1|5538.13|5537.73|269
1723738900000|2024-08-15 16:21:40|5538.5|5538.1|5539|5538.6|5539.13|5538.73|5538.5|5538.1|563
1723738910000|2024-08-15 16:21:50|5539.13|5538.73|5538.88|5538.48|5539.38|5538.98|5538.88|5538.48|638
1723738920000|2024-08-15 16:22:00|5539.13|5538.73|5539.25|5538.85|5539.38|5538.98|5538.88|5538.48|409
1723738930000|2024-08-15 16:22:10|5539.38|5538.98|5539.38|5538.98|5539.5|5539.1|5539.13|5538.73|255
1723738940000|2024-08-15 16:22:20|5539.63|5539.23|5539.13|5538.73|5539.63|5539.23|5539.13|5538.73|695
1723738950000|2024-08-15 16:22:30|5539.38|5538.98|5539.38|5538.98|5539.38|5538.98|5539.38|5538.98|417
1723738960000|2024-08-15 16:22:40|5539.75|5539.35|5539.38|5538.98|5539.75|5539.35|5539.38|5538.98|449
1723738970000|2024-08-15 16:22:50|5539.5|5539.1|5539.63|5539.23|5539.63|5539.23|5539.38|5538.98|203
1723738980000|2024-08-15 16:23:00|5539.75|5539.35|5540.13|5539.73|5540.13|5539.73|5539.75|5539.35|399
1723738990000|2024-08-15 16:23:10|5540.25|5539.85|5540.38|5539.98|5540.38|5539.98|5540.25|5539.85|228
1723739000000|2024-08-15 16:23:20|5540.13|5539.73|5540.88|5540.48|5540.88|5540.48|5540.13|5539.73|563
1723739010000|2024-08-15 16:23:30|5540.63|5540.23|5540.63|5540.23|5540.63|5540.23|5540.5|5540.1|405
1723739020000|2024-08-15 16:23:40|5540.38|5539.98|5540.25|5539.85|5540.88|5540.48|5540.13|5539.73|391
1723739030000|2024-08-15 16:23:50|5540.38|5539.98|5540.63|5540.23|5540.63|5540.23|5540.13|5539.73|179
1723739040000|2024-08-15 16:24:00|5540.88|5540.48|5540.13|5539.73|5540.88|5540.48|5540.13|5539.73|546
1723739050000|2024-08-15 16:24:10|5539.88|5539.48|5539.88|5539.48|5540.13|5539.73|5539.88|5539.48|376
1723739060000|2024-08-15 16:24:20|||||||||255
1723739070000|2024-08-15 16:24:30|5539.75|5539.35|5538.88|5538.48|5539.88|5539.48|5538.88|5538.48|456
1723739080000|2024-08-15 16:24:40|5539.13|5538.73|5539.63|5539.23|5540|5539.6|5539.13|5538.73|663
1723739090000|2024-08-15 16:24:50|5539.88|5539.48|5539.88|5539.48|5539.88|5539.48|5539.88|5539.48|336
1723739100000|2024-08-15 16:25:00|5539.63|5539.23|5539.38|5538.98|5539.63|5539.23|5539.38|5538.98|324
1723739110000|2024-08-15 16:25:10|5539.13|5538.73|5538.13|5537.73|5539.13|5538.73|5538.13|5537.73|663
1723739120000|2024-08-15 16:25:20|5537.88|5537.48|5538.38|5537.98|5538.38|5537.98|5537.88|5537.48|566
1723739130000|2024-08-15 16:25:30|5538.13|5537.73|5538.13|5537.73|5538.13|5537.73|5537.88|5537.48|224
1723739140000|2024-08-15 16:25:40|5537.88|5537.48|5537.88|5537.48|5537.88|5537.48|5537.63|5537.23|192
1723739150000|2024-08-15 16:25:50|5538.13|5537.73|5538.38|5537.98|5538.38|5537.98|5538.13|5537.73|376
1723739160000|2024-08-15 16:26:00|5538.13|5537.73|5538.88|5538.48|5539|5538.6|5538.13|5537.73|509
1723739170000|2024-08-15 16:26:10|5538.63|5538.23|5538.88|5538.48|5538.88|5538.48|5538.63|5538.23|143
1723739180000|2024-08-15 16:26:20|5539.13|5538.73|5539.38|5538.98|5539.38|5538.98|5538.88|5538.48|178
1723739190000|2024-08-15 16:26:30|5539.25|5538.85|5539.13|5538.73|5539.63|5539.23|5539.13|5538.73|208
1723739200000|2024-08-15 16:26:40|5539.25|5538.85|5538.88|5538.48|5539.38|5538.98|5538.88|5538.48|225
1723739210000|2024-08-15 16:26:50|5539|5538.6|5538.88|5538.48|5539.13|5538.73|5538.63|5538.23|248
1723739220000|2024-08-15 16:27:00|5538.63|5538.23|5538.63|5538.23|5538.63|5538.23|5538.63|5538.23|233
1723739230000|2024-08-15 16:27:10|5538.88|5538.48|5538.88|5538.48|5539.13|5538.73|5538.63|5538.23|160
1723739240000|2024-08-15 16:27:20|5538.75|5538.35|5538.38|5537.98|5538.75|5538.35|5538.38|5537.98|124
1723739250000|2024-08-15 16:27:30|5538.25|5537.85|5538.38|5537.98|5538.63|5538.23|5538.13|5537.73|680
1723739260000|2024-08-15 16:27:40|5538.63|5538.23|5538.63|5538.23|5538.63|5538.23|5538.63|5538.23|178
1723739270000|2024-08-15 16:27:50|5538.38|5537.98|5538.13|5537.73|5538.88|5538.48|5537.88|5537.48|327
1723739280000|2024-08-15 16:28:00|5538.38|5537.98|5538.13|5537.73|5538.38|5537.98|5538.13|5537.73|206
1723739290000|2024-08-15 16:28:10|5538.25|5537.85|5538.63|5538.23|5538.63|5538.23|5538.25|5537.85|80
1723739300000|2024-08-15 16:28:20|5538.88|5538.48|5538.88|5538.48|5538.88|5538.48|5538.63|5538.23|114
1723739310000|2024-08-15 16:28:30|5538.75|5538.35|5538.88|5538.48|5538.88|5538.48|5538.63|5538.23|215
1723739320000|2024-08-15 16:28:40|5539|5538.6|5539.13|5538.73|5539.13|5538.73|5539|5538.6|59
1723739330000|2024-08-15 16:28:50|5539.38|5538.98|5539.13|5538.73|5539.38|5538.98|5538.88|5538.48|268
1723739340000|2024-08-15 16:29:00|5539.38|5538.98|5539.38|5538.98|5539.63|5539.23|5539.25|5538.85|709
1723739350000|2024-08-15 16:29:10|5539.63|5539.23|5539.38|5538.98|5539.63|5539.23|5539.38|5538.98|104
1723739360000|2024-08-15 16:29:20|5539.5|5539.1|5539.38|5538.98|5539.5|5539.1|5539.38|5538.98|103
1723739370000|2024-08-15 16:29:30|5539.25|5538.85|5539.38|5538.98|5539.38|5538.98|5539.13|5538.73|159
1723739380000|2024-08-15 16:29:40|5539.5|5539.1|5539.63|5539.23|5539.63|5539.23|5539.38|5538.98|155
1723739390000|2024-08-15 16:29:50|5539.5|5539.1|5539.63|5539.23|5539.63|5539.23|5539.5|5539.1|109
1723739400000|2024-08-15 16:30:00|5539.88|5539.48|5539.63|5539.23|5539.88|5539.48|5539.63|5539.23|608
1723739410000|2024-08-15 16:30:10|5539.88|5539.48|5539.63|5539.23|5539.88|5539.48|5539.63|5539.23|292
1723739420000|2024-08-15 16:30:20|5539.38|5538.98|5539.13|5538.73|5539.5|5539.1|5538.88|5538.48|352
1723739430000|2024-08-15 16:30:30|5539|5538.6|5539.13|5538.73|5539.13|5538.73|5539|5538.6|115
1723739440000|2024-08-15 16:30:40|5539.25|5538.85|5538.88|5538.48|5539.25|5538.85|5538.88|5538.48|349
1723739450000|2024-08-15 16:30:50|5539.13|5538.73|5539.38|5538.98|5539.38|5538.98|5539.13|5538.73|293
1723739460000|2024-08-15 16:31:00|5539.63|5539.23|5538.88|5538.48|5539.63|5539.23|5538.88|5538.48|491
1723739470000|2024-08-15 16:31:10|5539.13|5538.73|5539.13|5538.73|5539.38|5538.98|5538.88|5538.48|304
1723739480000|2024-08-15 16:31:20|5539|5538.6|5538.38|5537.98|5539|5538.6|5538.38|5537.98|349
1723739490000|2024-08-15 16:31:30|5538.13|5537.73|5538|5537.6|5538.38|5537.98|5537.88|5537.48|742
1723739500000|2024-08-15 16:31:40|5537.88|5537.48|5536.63|5536.23|5537.88|5537.48|5536.63|5536.23|590
1723739510000|2024-08-15 16:31:50|5536.88|5536.48|5536.88|5536.48|5536.88|5536.48|5536.75|5536.35|380
1723739520000|2024-08-15 16:32:00|5537.13|5536.73|5536.88|5536.48|5537.38|5536.98|5536.88|5536.48|866
1723739530000|2024-08-15 16:32:10|5536.63|5536.23|5537.13|5536.73|5537.13|5536.73|5536.63|5536.23|398
1723739540000|2024-08-15 16:32:20|5537.38|5536.98|5537.63|5537.23|5537.63|5537.23|5537.38|5536.98|157
1723739550000|2024-08-15 16:32:30|5537.38|5536.98|5537.38|5536.98|5537.38|5536.98|5536.88|5536.48|343
1723739560000|2024-08-15 16:32:40|5537.63|5537.23|5537.63|5537.23|5537.63|5537.23|5537.63|5537.23|102
1723739570000|2024-08-15 16:32:50|5537.88|5537.48|5538.13|5537.73|5538.13|5537.73|5537.88|5537.48|237
1723739580000|2024-08-15 16:33:00|5538.38|5537.98|5538.13|5537.73|5538.38|5537.98|5538.13|5537.73|262
1723739590000|2024-08-15 16:33:10|5537.88|5537.48|5537.13|5536.73|5537.88|5537.48|5537.13|5536.73|317
1723739600000|2024-08-15 16:33:20|5537|5536.6|5537.13|5536.73|5537.13|5536.73|5536.88|5536.48|136
1723739610000|2024-08-15 16:33:30|5537.13|5536.73|5537.38|5536.98|5537.63|5537.23|5537.13|5536.73|103
1723739620000|2024-08-15 16:33:40|5537.25|5536.85|5537.88|5537.48|5537.88|5537.48|5536.88|5536.48|529
1723739630000|2024-08-15 16:33:50|5538|5537.6|5538.13|5537.73|5538.13|5537.73|5538|5537.6|125
1723739640000|2024-08-15 16:34:00|5537.88|5537.48|5538.13|5537.73|5538.13|5537.73|5537.88|5537.48|271
1723739650000|2024-08-15 16:34:10|5538.38|5537.98|5538.38|5537.98|5538.63|5538.23|5538.38|5537.98|146
1723739660000|2024-08-15 16:34:20|5538.13|5537.73|5538.38|5537.98|5538.38|5537.98|5538.13|5537.73|180
1723739670000|2024-08-15 16:34:30|5538.5|5538.1|5538.13|5537.73|5538.63|5538.23|5538.13|5537.73|346
1723739680000|2024-08-15 16:34:40|5537.88|5537.48|5537.63|5537.23|5538.13|5537.73|5537.63|5537.23|222
1723739690000|2024-08-15 16:34:50|5537.75|5537.35|5538.25|5537.85|5538.25|5537.85|5537.63|5537.23|90
1723739700000|2024-08-15 16:35:00|5538.13|5537.73|5538.13|5537.73|5538.38|5537.98|5537.88|5537.48|232
1723739710000|2024-08-15 16:35:10|5537.88|5537.48|5538.13|5537.73|5538.13|5537.73|5537.88|5537.48|153
1723739720000|2024-08-15 16:35:20|5537.63|5537.23|5537.88|5537.48|5538|5537.6|5537.38|5536.98|303
1723739730000|2024-08-15 16:35:30|5537.75|5537.35|5537.38|5536.98|5537.88|5537.48|5537.38|5536.98|219
1723739740000|2024-08-15 16:35:40|5537.13|5536.73|5537.63|5537.23|5537.63|5537.23|5537.13|5536.73|103
1723739750000|2024-08-15 16:35:50|5537.5|5537.1|5537.88|5537.48|5537.88|5537.48|5537.38|5536.98|240
1723739760000|2024-08-15 16:36:00|5538|5537.6|5537.88|5537.48|5538.13|5537.73|5537.88|5537.48|342
1723739770000|2024-08-15 16:36:10|5538|5537.6|5538.38|5537.98|5538.38|5537.98|5538|5537.6|206
1723739780000|2024-08-15 16:36:20|5538.25|5537.85|5538.13|5537.73|5538.38|5537.98|5537.88|5537.48|231
1723739790000|2024-08-15 16:36:30|5538.38|5537.98|5538.38|5537.98|5538.38|5537.98|5538.38|5537.98|71
1723739800000|2024-08-15 16:36:40|5538.5|5538.1|5538.38|5537.98|5538.5|5538.1|5538.38|5537.98|69
1723739810000|2024-08-15 16:36:50|5538.5|5538.1|5538.63|5538.23|5538.63|5538.23|5538.5|5538.1|145
1723739820000|2024-08-15 16:37:00|5538.38|5537.98|5538.38|5537.98|5538.38|5537.98|5538.13|5537.73|313
1723739830000|2024-08-15 16:37:10|5538.25|5537.85|5538.13|5537.73|5538.25|5537.85|5538.13|5537.73|117
1723739840000|2024-08-15 16:37:20|5538.25|5537.85|5538.13|5537.73|5538.38|5537.98|5538.13|5537.73|101
1723739850000|2024-08-15 16:37:30|5538.38|5537.98|5538.38|5537.98|5538.5|5538.1|5538.38|5537.98|102
1723739860000|2024-08-15 16:37:40|5538.5|5538.1|5537.88|5537.48|5538.63|5538.23|5537.88|5537.48|240
1723739870000|2024-08-15 16:37:50|5538.13|5537.73|5537.88|5537.48|5538.13|5537.73|5537.88|5537.48|121
1723739880000|2024-08-15 16:38:00|5537.63|5537.23|5536.63|5536.23|5537.63|5537.23|5536.63|5536.23|1009
1723739890000|2024-08-15 16:38:10|5536.75|5536.35|5536.63|5536.23|5537.13|5536.73|5536.13|5535.73|838
1723739900000|2024-08-15 16:38:20|5537.13|5536.73|5537.13|5536.73|5537.13|5536.73|5537|5536.6|239
1723739910000|2024-08-15 16:38:30|5537.63|5537.23|5536.88|5536.48|5537.88|5537.48|5536.88|5536.48|505
1723739920000|2024-08-15 16:38:40|5536.63|5536.23|5536.63|5536.23|5536.63|5536.23|5536.63|5536.23|133
1723739930000|2024-08-15 16:38:50|5536.5|5536.1|5536.38|5535.98|5536.5|5536.1|5536.38|5535.98|337
1723739940000|2024-08-15 16:39:00|5536.13|5535.73|5537.13|5536.73|5537.13|5536.73|5535.88|5535.48|622
1723739950000|2024-08-15 16:39:10|5536.88|5536.48|5536.88|5536.48|5537.13|5536.73|5536.88|5536.48|134
1723739960000|2024-08-15 16:39:20|5536.38|5535.98|5536.13|5535.73|5536.63|5536.23|5535.88|5535.48|684
1723739970000|2024-08-15 16:39:30|5535.88|5535.48|5535.88|5535.48|5535.88|5535.48|5535.88|5535.48|129
1723739980000|2024-08-15 16:39:40|5536.13|5535.73|5535.88|5535.48|5536.13|5535.73|5535.88|5535.48|247
1723739990000|2024-08-15 16:39:50|5535.63|5535.23|5535.63|5535.23|5535.88|5535.48|5535.38|5534.98|595
1723740000000|2024-08-15 16:40:00|5535.38|5534.98|5536.13|5535.73|5536.13|5535.73|5535.13|5534.73|734
1723740010000|2024-08-15 16:40:10|5536.25|5535.85|5536.13|5535.73|5536.38|5535.98|5536.13|5535.73|178
1723740020000|2024-08-15 16:40:20|5535.88|5535.48|5535.88|5535.48|5536.13|5535.73|5535.63|5535.23|315
1723740030000|2024-08-15 16:40:30|5535.63|5535.23|5535.63|5535.23|5535.63|5535.23|5535.63|5535.23|87
1723740040000|2024-08-15 16:40:40|5535.38|5534.98|5534.38|5533.98|5535.38|5534.98|5534.13|5533.73|766
1723740050000|2024-08-15 16:40:50|5534.13|5533.73|5534.13|5533.73|5534.38|5533.98|5534.13|5533.73|527
1723740060000|2024-08-15 16:41:00|5534.38|5533.98|5534.13|5533.73|5534.38|5533.98|5534.13|5533.73|464
1723740070000|2024-08-15 16:41:10|5533.88|5533.48|5531.13|5530.73|5533.88|5533.48|5531.13|5530.73|1687
1723740080000|2024-08-15 16:41:20|5531.38|5530.98|5531.38|5530.98|5531.75|5531.35|5530.63|5530.23|1322
1723740090000|2024-08-15 16:41:30|5531.63|5531.23|5531.88|5531.48|5531.88|5531.48|5531.38|5530.98|371
1723740100000|2024-08-15 16:41:40|5532|5531.6|5532.13|5531.73|5532.38|5531.98|5532|5531.6|529
1723740110000|2024-08-15 16:41:50|5531.88|5531.48|5532.63|5532.23|5532.63|5532.23|5531.88|5531.48|310
1723740120000|2024-08-15 16:42:00|5532.88|5532.48|5533.63|5533.23|5533.63|5533.23|5532.38|5531.98|903
1723740130000|2024-08-15 16:42:10|5533.88|5533.48|5532.63|5532.23|5533.88|5533.48|5532.63|5532.23|429
1723740140000|2024-08-15 16:42:20|5532.88|5532.48|5532.88|5532.48|5533.13|5532.73|5532.63|5532.23|231
1723740150000|2024-08-15 16:42:30|5532.63|5532.23|5533.5|5533.1|5533.63|5533.23|5532.63|5532.23|340
1723740160000|2024-08-15 16:42:40|5533.38|5532.98|5532.88|5532.48|5533.5|5533.1|5532.63|5532.23|151
1723740170000|2024-08-15 16:42:50|5532.63|5532.23|5531|5530.6|5532.63|5532.23|5530.88|5530.48|501
1723740180000|2024-08-15 16:43:00|5531.13|5530.73|5532.38|5531.98|5532.38|5531.98|5531.13|5530.73|444
1723740190000|2024-08-15 16:43:10|5532.13|5531.73|5532.63|5532.23|5532.63|5532.23|5532.13|5531.73|246
1723740200000|2024-08-15 16:43:20|5532.75|5532.35|5532.88|5532.48|5533.13|5532.73|5532.63|5532.23|343
1723740210000|2024-08-15 16:43:30|5532.63|5532.23|5532.38|5531.98|5532.75|5532.35|5531.63|5531.23|507
1723740220000|2024-08-15 16:43:40|5532.5|5532.1|5532.13|5531.73|5532.63|5532.23|5532|5531.6|200
1723740230000|2024-08-15 16:43:50|5531.88|5531.48|5531.63|5531.23|5531.88|5531.48|5531.38|5530.98|276
1723740240000|2024-08-15 16:44:00|5531.88|5531.48|5531.88|5531.48|5531.88|5531.48|5531.13|5530.73|988
1723740250000|2024-08-15 16:44:10|5532.13|5531.73|5532.38|5531.98|5532.63|5532.23|5532.13|5531.73|354
1723740260000|2024-08-15 16:44:20|5532.13|5531.73|5531.88|5531.48|5532.13|5531.73|5531.88|5531.48|234
1723740270000|2024-08-15 16:44:30|5532.13|5531.73|5532.38|5531.98|5532.38|5531.98|5532.13|5531.73|185
1723740280000|2024-08-15 16:44:40|5532.25|5531.85|5531.88|5531.48|5532.25|5531.85|5531.5|5531.1|299
1723740290000|2024-08-15 16:44:50|5532.13|5531.73|5532.13|5531.73|5532.38|5531.98|5532.13|5531.73|265
1723740300000|2024-08-15 16:45:00|5532.25|5531.85|5532.38|5531.98|5532.38|5531.98|5531.88|5531.48|243
1723740310000|2024-08-15 16:45:10|5532.13|5531.73|5532.63|5532.23|5532.63|5532.23|5532.13|5531.73|169
1723740320000|2024-08-15 16:45:20|5532.88|5532.48|5533.38|5532.98|5533.38|5532.98|5532.88|5532.48|213
1723740330000|2024-08-15 16:45:30|5533.13|5532.73|5532.88|5532.48|5533.63|5533.23|5532.88|5532.48|372
1723740340000|2024-08-15 16:45:40|5532.75|5532.35|5532.88|5532.48|5532.88|5532.48|5532.38|5531.98|248
1723740350000|2024-08-15 16:45:50|5532.63|5532.23|5532.63|5532.23|5532.88|5532.48|5532.63|5532.23|160
1723740360000|2024-08-15 16:46:00|5532.75|5532.35|5531.38|5530.98|5532.75|5532.35|5531.13|5530.73|756
1723740370000|2024-08-15 16:46:10|5531.13|5530.73|5530.38|5529.98|5531.63|5531.23|5530.38|5529.98|459
1723740380000|2024-08-15 16:46:20|5530.63|5530.23|5530.38|5529.98|5530.63|5530.23|5530.13|5529.73|368
1723740390000|2024-08-15 16:46:30|5530.13|5529.73|5530.88|5530.48|5531.13|5530.73|5530.13|5529.73|438
1723740400000|2024-08-15 16:46:40|5531.13|5530.73|5531.13|5530.73|5531.38|5530.98|5530.63|5530.23|327
1723740410000|2024-08-15 16:46:50|5531.38|5530.98|5531.13|5530.73|5531.38|5530.98|5530.88|5530.48|196
1723740420000|2024-08-15 16:47:00|5530.88|5530.48|5530.63|5530.23|5531.13|5530.73|5530.63|5530.23|251
1723740430000|2024-08-15 16:47:10|5530.13|5529.73|5528.63|5528.23|5530.38|5529.98|5528.13|5527.73|1377
1723740440000|2024-08-15 16:47:20|5528.75|5528.35|5527.88|5527.48|5528.88|5528.48|5527.88|5527.48|824
1723740450000|2024-08-15 16:47:30|5528.13|5527.73|5526.63|5526.23|5528.38|5527.98|5526.63|5526.23|895
1723740460000|2024-08-15 16:47:40|5526.88|5526.48|5528.63|5528.23|5528.63|5528.23|5526.88|5526.48|691
1723740470000|2024-08-15 16:47:50|5528.88|5528.48|5528.63|5528.23|5529.13|5528.73|5528.13|5527.73|446
1723740480000|2024-08-15 16:48:00|5528.88|5528.48|5527.63|5527.23|5528.88|5528.48|5527.63|5527.23|605
1723740490000|2024-08-15 16:48:10|5527.75|5527.35|5528.13|5527.73|5528.63|5528.23|5527.63|5527.23|310
1723740500000|2024-08-15 16:48:20|5527.88|5527.48|5528.88|5528.48|5529.13|5528.73|5527.88|5527.48|339
1723740510000|2024-08-15 16:48:30|5529.13|5528.73|5529.13|5528.73|5529.13|5528.73|5528.38|5527.98|474
1723740520000|2024-08-15 16:48:40|5529|5528.6|5528.63|5528.23|5529|5528.6|5528.38|5527.98|162
1723740530000|2024-08-15 16:48:50|5528.5|5528.1|5528.38|5527.98|5528.63|5528.23|5527.88|5527.48|284
1723740540000|2024-08-15 16:49:00|5528.63|5528.23|5529|5528.6|5529.13|5528.73|5528.63|5528.23|207
1723740550000|2024-08-15 16:49:10|5528.88|5528.48|5529.13|5528.73|5529.13|5528.73|5527.88|5527.48|470
1723740560000|2024-08-15 16:49:20|5529.38|5528.98|5529.63|5529.23|5529.88|5529.48|5529.38|5528.98|578
1723740570000|2024-08-15 16:49:30|5529.88|5529.48|5529.88|5529.48|5530.13|5529.73|5529.63|5529.23|316
1723740580000|2024-08-15 16:49:40|5530.13|5529.73|5530.38|5529.98|5530.63|5530.23|5530.13|5529.73|299
1723740590000|2024-08-15 16:49:50|5530.13|5529.73|5530.38|5529.98|5530.38|5529.98|5530.13|5529.73|191
1723740600000|2024-08-15 16:50:00|5530.63|5530.23|5529.38|5528.98|5530.63|5530.23|5529.38|5528.98|411
1723740610000|2024-08-15 16:50:10|5529.5|5529.1|5530.13|5529.73|5530.13|5529.73|5529.5|5529.1|217
1723740620000|2024-08-15 16:50:20|5529.88|5529.48|5529.63|5529.23|5529.88|5529.48|5529.63|5529.23|185
1723740630000|2024-08-15 16:50:30|5529.88|5529.48|5529.75|5529.35|5529.88|5529.48|5529.63|5529.23|323
1723740640000|2024-08-15 16:50:40|5529.88|5529.48|5530.38|5529.98|5530.38|5529.98|5529.75|5529.35|151
1723740650000|2024-08-15 16:50:50|5530.13|5529.73|5530.38|5529.98|5530.5|5530.1|5530.13|5529.73|186
1723740660000|2024-08-15 16:51:00|5530.5|5530.1|5531|5530.6|5531.13|5530.73|5530.38|5529.98|602
1723740670000|2024-08-15 16:51:10|5531.13|5530.73|5531.63|5531.23|5531.63|5531.23|5530.88|5530.48|373
1723740680000|2024-08-15 16:51:20|5531.38|5530.98|5531.63|5531.23|5531.88|5531.48|5531.38|5530.98|347
1723740690000|2024-08-15 16:51:30|5531.88|5531.48|5531.88|5531.48|5532.13|5531.73|5531.88|5531.48|344
1723740700000|2024-08-15 16:51:40|5531.63|5531.23|5531.88|5531.48|5531.88|5531.48|5531.38|5530.98|291
1723740710000|2024-08-15 16:51:50|5531.75|5531.35|5532.13|5531.73|5532.13|5531.73|5531.75|5531.35|276
1723740720000|2024-08-15 16:52:00|5531.88|5531.48|5531.63|5531.23|5532.38|5531.98|5531.63|5531.23|452
1723740730000|2024-08-15 16:52:10|5531.75|5531.35|5531.88|5531.48|5531.88|5531.48|5531.63|5531.23|329
1723740740000|2024-08-15 16:52:20|5531.63|5531.23|5531.63|5531.23|5531.88|5531.48|5531.63|5531.23|140
1723740750000|2024-08-15 16:52:30|5531.75|5531.35|5531.13|5530.73|5531.88|5531.48|5531.13|5530.73|376
1723740760000|2024-08-15 16:52:40|5531.38|5530.98|5531.13|5530.73|5531.38|5530.98|5531.13|5530.73|79
1723740770000|2024-08-15 16:52:50|5531.25|5530.85|5531.13|5530.73|5531.38|5530.98|5530.88|5530.48|439
1723740780000|2024-08-15 16:53:00|5531|5530.6|5531.38|5530.98|5531.5|5531.1|5531|5530.6|269
1723740790000|2024-08-15 16:53:10|5531.25|5530.85|5531.38|5530.98|5531.38|5530.98|5530.63|5530.23|255
1723740800000|2024-08-15 16:53:20|5531.13|5530.73|5531.13|5530.73|5531.38|5530.98|5530.88|5530.48|253
1723740810000|2024-08-15 16:53:30|5530.88|5530.48|5531.13|5530.73|5531.38|5530.98|5530.88|5530.48|374
1723740820000|2024-08-15 16:53:40|5531.38|5530.98|5531.63|5531.23|5531.63|5531.23|5531.13|5530.73|267
1723740830000|2024-08-15 16:53:50|5531.38|5530.98|5531.38|5530.98|5531.38|5530.98|5531.13|5530.73|199
1723740840000|2024-08-15 16:54:00|5531.25|5530.85|5530.63|5530.23|5531.38|5530.98|5530.38|5529.98|450
1723740850000|2024-08-15 16:54:10|5530.88|5530.48|5531.38|5530.98|5531.38|5530.98|5530.88|5530.48|256
1723740860000|2024-08-15 16:54:20|5531.5|5531.1|5531.13|5530.73|5531.63|5531.23|5531.13|5530.73|170
1723740870000|2024-08-15 16:54:30|5531.25|5530.85|5531.63|5531.23|5531.88|5531.48|5531.25|5530.85|333
1723740880000|2024-08-15 16:54:40|5531.5|5531.1|5531.13|5530.73|5531.5|5531.1|5530.88|5530.48|333
1723740890000|2024-08-15 16:54:50|5530.88|5530.48|5531.38|5530.98|5531.38|5530.98|5530.88|5530.48|119
1723740900000|2024-08-15 16:55:00|5531.5|5531.1|5531.88|5531.48|5531.88|5531.48|5531.13|5530.73|260
1723740910000|2024-08-15 16:55:10|5532.13|5531.73|5531.38|5530.98|5532.13|5531.73|5531.13|5530.73|266
1723740920000|2024-08-15 16:55:20|5531.63|5531.23|5531.38|5530.98|5531.88|5531.48|5531.38|5530.98|188
1723740930000|2024-08-15 16:55:30|5531.63|5531.23|5531.38|5530.98|5531.63|5531.23|5531.25|5530.85|211
1723740940000|2024-08-15 16:55:40|5531.63|5531.23|5531.63|5531.23|5531.75|5531.35|5531.5|5531.1|164
1723740950000|2024-08-15 16:55:50|5531.38|5530.98|5531.13|5530.73|5531.38|5530.98|5531.13|5530.73|150
1723740960000|2024-08-15 16:56:00|5530.88|5530.48|5530.88|5530.48|5530.88|5530.48|5530.13|5529.73|410
1723740970000|2024-08-15 16:56:10|5531|5530.6|5531.13|5530.73|5531.63|5531.23|5531|5530.6|291
1723740980000|2024-08-15 16:56:20|5531.25|5530.85|5531.38|5530.98|5531.38|5530.98|5531.13|5530.73|90
1723740990000|2024-08-15 16:56:30|5531.5|5531.1|5531.75|5531.35|5531.75|5531.35|5531.13|5530.73|157
1723741000000|2024-08-15 16:56:40|5531.63|5531.23|5531.38|5530.98|5531.63|5531.23|5531.13|5530.73|231
1723741010000|2024-08-15 16:56:50|5531.63|5531.23|5532.13|5531.73|5532.38|5531.98|5531.38|5530.98|479
1723741020000|2024-08-15 16:57:00|5532|5531.6|5532.38|5531.98|5532.38|5531.98|5531.63|5531.23|266
1723741030000|2024-08-15 16:57:10|5532.25|5531.85|5531.88|5531.48|5532.25|5531.85|5531.88|5531.48|126
1723741040000|2024-08-15 16:57:20|5531.63|5531.23|5531.5|5531.1|5531.63|5531.23|5531.5|5531.1|217
1723741050000|2024-08-15 16:57:30|5531.88|5531.48|5531.38|5530.98|5532.13|5531.73|5531.38|5530.98|449
1723741060000|2024-08-15 16:57:40|5531.13|5530.73|5531|5530.6|5531.13|5530.73|5530.38|5529.98|319
1723741070000|2024-08-15 16:57:50|5530.88|5530.48|5531.63|5531.23|5531.63|5531.23|5530.88|5530.48|97
1723741080000|2024-08-15 16:58:00|5531.38|5530.98|5531.38|5530.98|5531.38|5530.98|5530.75|5530.35|267
1723741090000|2024-08-15 16:58:10|5530.88|5530.48|5531.13|5530.73|5531.13|5530.73|5530.88|5530.48|353
1723741100000|2024-08-15 16:58:20|5530.88|5530.48|5531.25|5530.85|5531.25|5530.85|5530.88|5530.48|217
1723741110000|2024-08-15 16:58:30|5531.38|5530.98|5532.13|5531.73|5532.13|5531.73|5531.38|5530.98|192
1723741120000|2024-08-15 16:58:40|5532.38|5531.98|5532.25|5531.85|5532.5|5532.1|5532.13|5531.73|185
1723741130000|2024-08-15 16:58:50|5532.13|5531.73|5531.88|5531.48|5532.38|5531.98|5531.88|5531.48|281
1723741140000|2024-08-15 16:59:00|5532.13|5531.73|5532.63|5532.23|5532.63|5532.23|5532.13|5531.73|319
1723741150000|2024-08-15 16:59:10|5532.88|5532.48|5533.38|5532.98|5533.38|5532.98|5532.88|5532.48|632
1723741160000|2024-08-15 16:59:20|5533.5|5533.1|5533.63|5533.23|5533.88|5533.48|5533.38|5532.98|384
1723741170000|2024-08-15 16:59:30|5533.88|5533.48|5533.63|5533.23|5533.88|5533.48|5533.63|5533.23|156
1723741180000|2024-08-15 16:59:40|5533.38|5532.98|5533.63|5533.23|5533.63|5533.23|5533.38|5532.98|122
1723741190000|2024-08-15 16:59:50|5533.13|5532.73|5533.38|5532.98|5533.38|5532.98|5533.13|5532.73|223
1723741200000|2024-08-15 17:00:00|5533.63|5533.23|5532.88|5532.48|5533.63|5533.23|5532.63|5532.23|505
1723741210000|2024-08-15 17:00:10|5532.75|5532.35|5533.13|5532.73|5533.13|5532.73|5532.38|5531.98|330
1723741220000|2024-08-15 17:00:20|5533|5532.6|5531.88|5531.48|5533.38|5532.98|5531.88|5531.48|323
1723741230000|2024-08-15 17:00:30|5532.13|5531.73|5531.88|5531.48|5532.38|5531.98|5531.88|5531.48|331
1723741240000|2024-08-15 17:00:40|5532.13|5531.73|5530.63|5530.23|5532.13|5531.73|5530.63|5530.23|506
1723741250000|2024-08-15 17:00:50|5530.5|5530.1|5530.13|5529.73|5530.63|5530.23|5529.63|5529.23|701
1723741260000|2024-08-15 17:01:00|5530.38|5529.98|5529.63|5529.23|5530.38|5529.98|5529.38|5528.98|488
1723741270000|2024-08-15 17:01:10|5529.75|5529.35|5530.88|5530.48|5530.88|5530.48|5529.63|5529.23|377
1723741280000|2024-08-15 17:01:20|5530.75|5530.35|5531.13|5530.73|5531.38|5530.98|5530.63|5530.23|196
1723741290000|2024-08-15 17:01:30|5531.25|5530.85|5531.13|5530.73|5531.38|5530.98|5531.13|5530.73|106
1723741300000|2024-08-15 17:01:40|5530.88|5530.48|5531.13|5530.73|5531.38|5530.98|5530.88|5530.48|169
1723741310000|2024-08-15 17:01:50|5531.38|5530.98|5530.88|5530.48|5531.38|5530.98|5530.88|5530.48|175
1723741320000|2024-08-15 17:02:00|5530.63|5530.23|5531.88|5531.48|5531.88|5531.48|5530.63|5530.23|265
1723741330000|2024-08-15 17:02:10|5531.63|5531.23|5531.63|5531.23|5531.63|5531.23|5531.13|5530.73|230
1723741340000|2024-08-15 17:02:20|5531.38|5530.98|5531.38|5530.98|5531.63|5531.23|5531.13|5530.73|120
1723741350000|2024-08-15 17:02:30|5531.13|5530.73|5530.75|5530.35|5531.13|5530.73|5530.63|5530.23|280
1723741360000|2024-08-15 17:02:40|5530.88|5530.48|5531|5530.6|5531.13|5530.73|5530.63|5530.23|180
1723741370000|2024-08-15 17:02:50|5531.13|5530.73|5530.88|5530.48|5531.13|5530.73|5530.88|5530.48|75
1723741380000|2024-08-15 17:03:00|5531|5530.6|5530.38|5529.98|5531|5530.6|5530.13|5529.73|339
1723741390000|2024-08-15 17:03:10|5530.5|5530.1|5531.13|5530.73|5531.13|5530.73|5530.38|5529.98|382
1723741400000|2024-08-15 17:03:20|5531.38|5530.98|5531.13|5530.73|5531.38|5530.98|5531.13|5530.73|142
1723741410000|2024-08-15 17:03:30|5531.38|5530.98|5531.75|5531.35|5531.88|5531.48|5531.38|5530.98|160
1723741420000|2024-08-15 17:03:40|5531.88|5531.48|5531.88|5531.48|5532.13|5531.73|5531.88|5531.48|162
1723741430000|2024-08-15 17:03:50|5532|5531.6|5531.88|5531.48|5532.38|5531.98|5531.88|5531.48|254
1723741440000|2024-08-15 17:04:00|5531.63|5531.23|5531.63|5531.23|5531.88|5531.48|5531.5|5531.1|159
1723741450000|2024-08-15 17:04:10|5531.38|5530.98|5531.38|5530.98|5531.38|5530.98|5531.38|5530.98|87
1723741460000|2024-08-15 17:04:20|5531.63|5531.23|5531.5|5531.1|5531.63|5531.23|5530.88|5530.48|129
1723741470000|2024-08-15 17:04:30|5531.38|5530.98|5531.38|5530.98|5531.38|5530.98|5531.13|5530.73|123
1723741480000|2024-08-15 17:04:40|5531.5|5531.1|5531.63|5531.23|5531.63|5531.23|5531.38|5530.98|42
1723741490000|2024-08-15 17:04:50|5531.5|5531.1|5531.88|5531.48|5531.88|5531.48|5531.38|5530.98|153
1723741500000|2024-08-15 17:05:00|5532.13|5531.73|5532.63|5532.23|5532.63|5532.23|5532.13|5531.73|307
1723741510000|2024-08-15 17:05:10|5532.38|5531.98|5532.13|5531.73|5532.38|5531.98|5531.88|5531.48|164
1723741520000|2024-08-15 17:05:20|5531.88|5531.48|5531.63|5531.23|5531.88|5531.48|5531.38|5530.98|156
1723741530000|2024-08-15 17:05:30|5531.75|5531.35|5530.88|5530.48|5531.88|5531.48|5530.63|5530.23|285
1723741540000|2024-08-15 17:05:40|5531.13|5530.73|5531.13|5530.73|5531.13|5530.73|5530.88|5530.48|243
1723741550000|2024-08-15 17:05:50|5531.25|5530.85|5531.38|5530.98|5531.63|5531.23|5531.13|5530.73|285
1723741560000|2024-08-15 17:06:00|5531.5|5531.1|5531.63|5531.23|5531.88|5531.48|5531.5|5531.1|139
1723741570000|2024-08-15 17:06:10|5531.38|5530.98|5531.13|5530.73|5531.63|5531.23|5531.13|5530.73|188
1723741580000|2024-08-15 17:06:20|5530.88|5530.48|5531.38|5530.98|5531.38|5530.98|5530.63|5530.23|309
1723741590000|2024-08-15 17:06:30|5531.63|5531.23|5531.13|5530.73|5531.63|5531.23|5530.88|5530.48|172
1723741600000|2024-08-15 17:06:40|5531.38|5530.98|5531.63|5531.23|5531.63|5531.23|5531.38|5530.98|168
1723741610000|2024-08-15 17:06:50|5531.75|5531.35|5531.88|5531.48|5531.88|5531.48|5531.63|5531.23|115
1723741620000|2024-08-15 17:07:00|5532.13|5531.73|5531.88|5531.48|5532.13|5531.73|5531.88|5531.48|169
1723741630000|2024-08-15 17:07:10|5531.75|5531.35|5531.38|5530.98|5531.75|5531.35|5531.38|5530.98|143
1723741640000|2024-08-15 17:07:20|5531.63|5531.23|5530.63|5530.23|5531.63|5531.23|5530.5|5530.1|241
1723741650000|2024-08-15 17:07:30|5530.38|5529.98|5530.13|5529.73|5530.38|5529.98|5530.13|5529.73|349
1723741660000|2024-08-15 17:07:40|5530.38|5529.98|5530.63|5530.23|5530.63|5530.23|5530.38|5529.98|242
1723741670000|2024-08-15 17:07:50|5530.88|5530.48|5530.63|5530.23|5530.88|5530.48|5530.63|5530.23|357
1723741680000|2024-08-15 17:08:00|5530.75|5530.35|5530.88|5530.48|5530.88|5530.48|5530.38|5529.98|312
1723741690000|2024-08-15 17:08:10|5530.63|5530.23|5530.63|5530.23|5530.88|5530.48|5530.63|5530.23|118
1723741700000|2024-08-15 17:08:20|5530.88|5530.48|5531.13|5530.73|5531.38|5530.98|5530.88|5530.48|192
1723741710000|2024-08-15 17:08:30|5530.63|5530.23|5530.88|5530.48|5530.88|5530.48|5530.63|5530.23|239
1723741720000|2024-08-15 17:08:40|5530.63|5530.23|5530.88|5530.48|5530.88|5530.48|5530.38|5529.98|206
1723741730000|2024-08-15 17:08:50|5530.63|5530.23|5530.38|5529.98|5530.75|5530.35|5530.13|5529.73|133
1723741740000|2024-08-15 17:09:00|5530.5|5530.1|5530.63|5530.23|5530.63|5530.23|5530.5|5530.1|156
1723741750000|2024-08-15 17:09:10|5530.5|5530.1|5529.88|5529.48|5530.63|5530.23|5529.88|5529.48|242
1723741760000|2024-08-15 17:09:20|5530.13|5529.73|5530.38|5529.98|5530.88|5530.48|5529.88|5529.48|244
1723741770000|2024-08-15 17:09:30|5530.13|5529.73|5530.13|5529.73|5530.13|5529.73|5530.13|5529.73|122
1723741780000|2024-08-15 17:09:40|5529.88|5529.48|5529.63|5529.23|5529.88|5529.48|5529.63|5529.23|242
1723741790000|2024-08-15 17:09:50|5529.88|5529.48|5529.38|5528.98|5529.88|5529.48|5529.38|5528.98|401
1723741800000|2024-08-15 17:10:00|5529.63|5529.23|5529.88|5529.48|5529.88|5529.48|5529.5|5529.1|272
1723741810000|2024-08-15 17:10:10|5529.75|5529.35|5529.63|5529.23|5529.88|5529.48|5529.63|5529.23|64
1723741820000|2024-08-15 17:10:20|5529.75|5529.35|5529.63|5529.23|5529.88|5529.48|5529.38|5528.98|95
1723741830000|2024-08-15 17:10:30|5529.38|5528.98|5528.88|5528.48|5529.63|5529.23|5528.88|5528.48|495
1723741840000|2024-08-15 17:10:40|5528.63|5528.23|5529.13|5528.73|5529.38|5528.98|5528.63|5528.23|363
1723741850000|2024-08-15 17:10:50|5529.38|5528.98|5529.38|5528.98|5529.88|5529.48|5529.38|5528.98|273
1723741860000|2024-08-15 17:11:00|5529.63|5529.23|5530.38|5529.98|5530.38|5529.98|5529.63|5529.23|432
1723741870000|2024-08-15 17:11:10|5530.13|5529.73|5530.88|5530.48|5530.88|5530.48|5530.13|5529.73|334
1723741880000|2024-08-15 17:11:20|5530.75|5530.35|5529.88|5529.48|5530.75|5530.35|5529.88|5529.48|160
1723741890000|2024-08-15 17:11:30|5530.13|5529.73|5529.88|5529.48|5530.13|5529.73|5529.88|5529.48|105
1723741900000|2024-08-15 17:11:40|5530.13|5529.73|5530.38|5529.98|5530.38|5529.98|5529.88|5529.48|240
1723741910000|2024-08-15 17:11:50|5530.63|5530.23|5530.38|5529.98|5530.63|5530.23|5530.38|5529.98|136
1723741920000|2024-08-15 17:12:00|5530.5|5530.1|5529.63|5529.23|5530.88|5530.48|5529.63|5529.23|250
1723741930000|2024-08-15 17:12:10|5529.75|5529.35|5529.88|5529.48|5530.13|5529.73|5529.75|5529.35|154
1723741940000|2024-08-15 17:12:20|5530|5529.6|5530.38|5529.98|5530.38|5529.98|5529.88|5529.48|139
1723741950000|2024-08-15 17:12:30|5530.5|5530.1|5530.88|5530.48|5531.13|5530.73|5530.38|5529.98|184
1723741960000|2024-08-15 17:12:40|5531.13|5530.73|5531.13|5530.73|5531.13|5530.73|5531.13|5530.73|98
1723741970000|2024-08-15 17:12:50|5531.25|5530.85|5530.88|5530.48|5531.25|5530.85|5530.88|5530.48|207
1723741980000|2024-08-15 17:13:00|5531.13|5530.73|5530.88|5530.48|5531.13|5530.73|5530.88|5530.48|125
1723741990000|2024-08-15 17:13:10|5531.13|5530.73|5531.38|5530.98|5531.38|5530.98|5530.88|5530.48|121
1723742000000|2024-08-15 17:13:20|5531.5|5531.1|5531.63|5531.23|5531.63|5531.23|5531.38|5530.98|120
1723742010000|2024-08-15 17:13:30|5531.38|5530.98|5531.88|5531.48|5531.88|5531.48|5531.38|5530.98|151
1723742020000|2024-08-15 17:13:40|5531.63|5531.23|5532.25|5531.85|5532.38|5531.98|5531.63|5531.23|262
1723742030000|2024-08-15 17:13:50|5532.38|5531.98|5532.25|5531.85|5532.63|5532.23|5532.25|5531.85|196
1723742040000|2024-08-15 17:14:00|5532.13|5531.73|5531.63|5531.23|5532.38|5531.98|5531.63|5531.23|319
1723742050000|2024-08-15 17:14:10|5531.88|5531.48|5531.63|5531.23|5531.88|5531.48|5531.63|5531.23|98
1723742060000|2024-08-15 17:14:20|5531.5|5531.1|5530.88|5530.48|5531.5|5531.1|5530.38|5529.98|402
1723742070000|2024-08-15 17:14:30|5531|5530.6|5531.25|5530.85|5531.25|5530.85|5530.88|5530.48|177
1723742080000|2024-08-15 17:14:40|5531.13|5530.73|5531.13|5530.73|5531.63|5531.23|5531.13|5530.73|294
1723742090000|2024-08-15 17:14:50|5531|5530.6|5531.75|5531.35|5531.75|5531.35|5531|5530.6|190
1723742100000|2024-08-15 17:15:00|5531.63|5531.23|5531.25|5530.85|5531.88|5531.48|5531.25|5530.85|206
1723742110000|2024-08-15 17:15:10|5531.38|5530.98|5531.88|5531.48|5531.88|5531.48|5531.13|5530.73|166
1723742120000|2024-08-15 17:15:20|5532|5531.6|5531.63|5531.23|5532|5531.6|5531.63|5531.23|254
1723742130000|2024-08-15 17:15:30|5531.88|5531.48|5531.63|5531.23|5531.88|5531.48|5531.63|5531.23|161
1723742140000|2024-08-15 17:15:40|5531.75|5531.35|5531.88|5531.48|5532.25|5531.85|5531.75|5531.35|228
1723742150000|2024-08-15 17:15:50|5532.13|5531.73|5532.13|5531.73|5532.25|5531.85|5532.13|5531.73|85
1723742160000|2024-08-15 17:16:00|5532.25|5531.85|5532.13|5531.73|5532.38|5531.98|5532.13|5531.73|282
1723742170000|2024-08-15 17:16:10|5532.38|5531.98|5532.13|5531.73|5532.38|5531.98|5532.13|5531.73|105
1723742180000|2024-08-15 17:16:20|5532.63|5532.23|5533.13|5532.73|5533.38|5532.98|5532.63|5532.23|585
1723742190000|2024-08-15 17:16:30|5533.25|5532.85|5533.13|5532.73|5533.25|5532.85|5532.88|5532.48|399
1723742200000|2024-08-15 17:16:40|5532.88|5532.48|5532.88|5532.48|5533.13|5532.73|5532.88|5532.48|195
1723742210000|2024-08-15 17:16:50|5532.75|5532.35|5532.38|5531.98|5532.88|5532.48|5532.38|5531.98|372
1723742220000|2024-08-15 17:17:00|5532.5|5532.1|5532.13|5531.73|5532.63|5532.23|5532.13|5531.73|238
1723742230000|2024-08-15 17:17:10|5532.25|5531.85|5532.38|5531.98|5532.63|5532.23|5532.25|5531.85|202
1723742240000|2024-08-15 17:17:20|5532.25|5531.85|5532.88|5532.48|5532.88|5532.48|5532.25|5531.85|269
1723742250000|2024-08-15 17:17:30|5532.63|5532.23|5532.38|5531.98|5532.63|5532.23|5532.38|5531.98|143
1723742260000|2024-08-15 17:17:40|5532.13|5531.73|5532.13|5531.73|5532.13|5531.73|5531.75|5531.35|216
1723742270000|2024-08-15 17:17:50|5532.25|5531.85|5532.13|5531.73|5532.38|5531.98|5532.13|5531.73|109
1723742280000|2024-08-15 17:18:00|5532.38|5531.98|5532.63|5532.23|5532.63|5532.23|5532.38|5531.98|116
1723742290000|2024-08-15 17:18:10|5532.38|5531.98|5532.63|5532.23|5532.63|5532.23|5532.13|5531.73|203
1723742300000|2024-08-15 17:18:20|5532.75|5532.35|5532.13|5531.73|5532.75|5532.35|5531.88|5531.48|1250
1723742310000|2024-08-15 17:18:30|5531.88|5531.48|5530.63|5530.23|5531.88|5531.48|5530.63|5530.23|551
1723742320000|2024-08-15 17:18:40|5530.5|5530.1|5531|5530.6|5531|5530.6|5530.5|5530.1|366
1723742330000|2024-08-15 17:18:50|5530.88|5530.48|5531.38|5530.98|5531.38|5530.98|5530.88|5530.48|492
1723742340000|2024-08-15 17:19:00|5531.13|5530.73|5530.88|5530.48|5531.13|5530.73|5530.88|5530.48|156
1723742350000|2024-08-15 17:19:10|5531.13|5530.73|5530.88|5530.48|5531.13|5530.73|5530.88|5530.48|98
1723742360000|2024-08-15 17:19:20|5531.13|5530.73|5531.63|5531.23|5531.63|5531.23|5530.88|5530.48|222
1723742370000|2024-08-15 17:19:30|5531.88|5531.48|5532.63|5532.23|5532.88|5532.48|5531.38|5530.98|633
1723742380000|2024-08-15 17:19:40|5532.38|5531.98|5532.63|5532.23|5532.63|5532.23|5532.38|5531.98|140
1723742390000|2024-08-15 17:19:50|5532.5|5532.1|5532|5531.6|5532.5|5532.1|5531.88|5531.48|609
1723742400000|2024-08-15 17:20:00|5531.88|5531.48|5531.13|5530.73|5532.13|5531.73|5531.13|5530.73|772
1723742410000|2024-08-15 17:20:10|5531.38|5530.98|5531.75|5531.35|5531.75|5531.35|5531.38|5530.98|318
1723742420000|2024-08-15 17:20:20|5531.63|5531.23|5531.75|5531.35|5531.88|5531.48|5531.63|5531.23|146
1723742430000|2024-08-15 17:20:30|5531.63|5531.23|5530.88|5530.48|5531.63|5531.23|5530.88|5530.48|231
1723742440000|2024-08-15 17:20:40|5530.63|5530.23|5531.38|5530.98|5531.38|5530.98|5530.63|5530.23|260
1723742450000|2024-08-15 17:20:50|||||||||26
1723742460000|2024-08-15 17:21:00|5531.63|5531.23|5531.38|5530.98|5531.88|5531.48|5531.38|5530.98|256
1723742470000|2024-08-15 17:21:10|5531.5|5531.1|5532|5531.6|5532.13|5531.73|5531.5|5531.1|182
1723742480000|2024-08-15 17:21:20|5532.13|5531.73|5532.75|5532.35|5532.88|5532.48|5532.13|5531.73|239
1723742490000|2024-08-15 17:21:30|5532.63|5532.23|5532.38|5531.98|5532.63|5532.23|5532.38|5531.98|173
1723742500000|2024-08-15 17:21:40|5532.5|5532.1|5532.63|5532.23|5532.63|5532.23|5532.38|5531.98|260
1723742510000|2024-08-15 17:21:50|5532.5|5532.1|5532.63|5532.23|5532.63|5532.23|5532.13|5531.73|222
1723742520000|2024-08-15 17:22:00|5532.88|5532.48|5532.38|5531.98|5532.88|5532.48|5532.38|5531.98|201
1723742530000|2024-08-15 17:22:10|5532.5|5532.1|5532.63|5532.23|5532.63|5532.23|5532.38|5531.98|132
1723742540000|2024-08-15 17:22:20|5532.88|5532.48|5532.88|5532.48|5533.13|5532.73|5532.88|5532.48|319
1723742550000|2024-08-15 17:22:30|5533|5532.6|5532.88|5532.48|5533|5532.6|5532.63|5532.23|179
1723742560000|2024-08-15 17:22:40|5532.75|5532.35|5532.88|5532.48|5533|5532.6|5532.63|5532.23|128
1723742570000|2024-08-15 17:22:50|5533|5532.6|5533.63|5533.23|5533.63|5533.23|5533|5532.6|394
1723742580000|2024-08-15 17:23:00|5533.75|5533.35|5534.13|5533.73|5534.13|5533.73|5533.63|5533.23|603
1723742590000|2024-08-15 17:23:10|5534.25|5533.85|5534.13|5533.73|5534.25|5533.85|5534.13|5533.73|193
1723742600000|2024-08-15 17:23:20|5533.88|5533.48|5533.63|5533.23|5533.88|5533.48|5533.13|5532.73|1914
1723742610000|2024-08-15 17:23:30|5533.38|5532.98|5533|5532.6|5533.38|5532.98|5532.88|5532.48|2009
1723742620000|2024-08-15 17:23:40|5532.88|5532.48|5532.63|5532.23|5533.13|5532.73|5532.63|5532.23|798
1723742630000|2024-08-15 17:23:50|5532.38|5531.98|5533|5532.6|5533|5532.6|5532.38|5531.98|395
1723742640000|2024-08-15 17:24:00|5533.13|5532.73|5532.88|5532.48|5533.13|5532.73|5532.88|5532.48|122
1723742650000|2024-08-15 17:24:10|5533|5532.6|5531.88|5531.48|5533|5532.6|5531.88|5531.48|344
1723742660000|2024-08-15 17:24:20|5532.13|5531.73|5532.13|5531.73|5532.13|5531.73|5531.88|5531.48|150
1723742670000|2024-08-15 17:24:30|5532.38|5531.98|5532.13|5531.73|5532.38|5531.98|5532.13|5531.73|286
1723742680000|2024-08-15 17:24:40|5532.25|5531.85|5532.13|5531.73|5532.25|5531.85|5531.88|5531.48|124
1723742690000|2024-08-15 17:24:50|5532.25|5531.85|5532.13|5531.73|5532.25|5531.85|5532.13|5531.73|18
1723742700000|2024-08-15 17:25:00|5532.13|5531.73|5532.63|5532.23|5532.63|5532.23|5531.88|5531.48|1190
1723742710000|2024-08-15 17:25:10|5532.88|5532.48|5532.88|5532.48|5532.88|5532.48|5532.38|5531.98|256
1723742720000|2024-08-15 17:25:20|5533.13|5532.73|5533.38|5532.98|5533.63|5533.23|5533.13|5532.73|309
1723742730000|2024-08-15 17:25:30|5533.63|5533.23|5534.13|5533.73|5534.13|5533.73|5533.5|5533.1|348
1723742740000|2024-08-15 17:25:40|5534.25|5533.85|5534.13|5533.73|5534.25|5533.85|5533.88|5533.48|286
1723742750000|2024-08-15 17:25:50|5533.88|5533.48|5533.63|5533.23|5534.13|5533.73|5533.38|5532.98|243
1723742760000|2024-08-15 17:26:00|5533.38|5532.98|5533.63|5533.23|5533.88|5533.48|5533.38|5532.98|190
1723742770000|2024-08-15 17:26:10|5533.5|5533.1|5533.63|5533.23|5533.88|5533.48|5533.38|5532.98|161
1723742780000|2024-08-15 17:26:20|5533.75|5533.35|5534.38|5533.98|5534.63|5534.23|5533.63|5533.23|223
1723742790000|2024-08-15 17:26:30|5534.5|5534.1|5535.13|5534.73|5535.13|5534.73|5534.38|5533.98|420
1723742800000|2024-08-15 17:26:40|5535.38|5534.98|5535.88|5535.48|5535.88|5535.48|5535.13|5534.73|873
1723742810000|2024-08-15 17:26:50|5535.63|5535.23|5535.63|5535.23|5535.75|5535.35|5535.63|5535.23|367
1723742820000|2024-08-15 17:27:00|5535.88|5535.48|5536.38|5535.98|5536.63|5536.23|5535.88|5535.48|842
1723742830000|2024-08-15 17:27:10|5536.13|5535.73|5536.13|5535.73|5536.13|5535.73|5535.88|5535.48|302
1723742840000|2024-08-15 17:27:20|5535.88|5535.48|5535.88|5535.48|5536.13|5535.73|5535.88|5535.48|223
1723742850000|2024-08-15 17:27:30|5536.13|5535.73|5536.13|5535.73|5536.13|5535.73|5535.88|5535.48|373
1723742860000|2024-08-15 17:27:40|5536.38|5535.98|5536.38|5535.98|5536.88|5536.48|5536.38|5535.98|484
1723742870000|2024-08-15 17:27:50|5536.63|5536.23|5536.63|5536.23|5536.63|5536.23|5536.38|5535.98|195
1723742880000|2024-08-15 17:28:00|5536.88|5536.48|5536.88|5536.48|5536.88|5536.48|5536.38|5535.98|408
1723742890000|2024-08-15 17:28:10|5536.63|5536.23|5536.38|5535.98|5536.63|5536.23|5536.13|5535.73|180
1723742900000|2024-08-15 17:28:20|5536.5|5536.1|5536.38|5535.98|5536.5|5536.1|5536.13|5535.73|209
1723742910000|2024-08-15 17:28:30|5536.25|5535.85|5534.88|5534.48|5536.25|5535.85|5534.88|5534.48|528
1723742920000|2024-08-15 17:28:40|5534.75|5534.35|5535.63|5535.23|5535.63|5535.23|5534.75|5534.35|321
1723742930000|2024-08-15 17:28:50|5535.5|5535.1|5535.75|5535.35|5535.75|5535.35|5535.38|5534.98|204
1723742940000|2024-08-15 17:29:00|5535.63|5535.23|5535.38|5534.98|5535.63|5535.23|5535.25|5534.85|215
1723742950000|2024-08-15 17:29:10|5535.5|5535.1|5535.13|5534.73|5535.63|5535.23|5535.13|5534.73|257
1723742960000|2024-08-15 17:29:20|5535.38|5534.98|5534.88|5534.48|5535.38|5534.98|5534.88|5534.48|177
1723742970000|2024-08-15 17:29:30|5534.63|5534.23|5534.38|5533.98|5534.63|5534.23|5534.38|5533.98|198
1723742980000|2024-08-15 17:29:40|5534.5|5534.1|5534.75|5534.35|5534.88|5534.48|5534.38|5533.98|167
1723742990000|2024-08-15 17:29:50|5534.63|5534.23|5534.38|5533.98|5534.88|5534.48|5534.38|5533.98|122
1723743000000|2024-08-15 17:30:00|5534.63|5534.23|5535.13|5534.73|5535.25|5534.85|5534.38|5533.98|636
1723743010000|2024-08-15 17:30:10|5535.25|5534.85|5535.13|5534.73|5535.38|5534.98|5535.13|5534.73|375
1723743020000|2024-08-15 17:30:20|5534.88|5534.48|5535.13|5534.73|5535.13|5534.73|5534.63|5534.23|263
1723743030000|2024-08-15 17:30:30|5535.25|5534.85|5535.38|5534.98|5535.38|5534.98|5535.13|5534.73|270
1723743040000|2024-08-15 17:30:40|5535.5|5535.1|5535.13|5534.73|5535.63|5535.23|5535.13|5534.73|227
1723743050000|2024-08-15 17:30:50|5535|5534.6|5535.63|5535.23|5535.63|5535.23|5534.88|5534.48|179
1723743060000|2024-08-15 17:31:00|5535.38|5534.98|5535.25|5534.85|5535.38|5534.98|5534.88|5534.48|255
1723743070000|2024-08-15 17:31:10|5535.13|5534.73|5535.13|5534.73|5535.63|5535.23|5535|5534.6|314
1723743080000|2024-08-15 17:31:20|5535.25|5534.85|5534.88|5534.48|5535.38|5534.98|5534.88|5534.48|152
1723743090000|2024-08-15 17:31:30|5535.13|5534.73|5535.38|5534.98|5535.38|5534.98|5534.75|5534.35|194
1723743100000|2024-08-15 17:31:40|5535.25|5534.85|5534.88|5534.48|5535.25|5534.85|5534.88|5534.48|72
1723743110000|2024-08-15 17:31:50|||||||||14
1723743120000|2024-08-15 17:32:00|5535|5534.6|5535.63|5535.23|5535.63|5535.23|5534.88|5534.48|259
1723743130000|2024-08-15 17:32:10|5535.38|5534.98|5535.88|5535.48|5535.88|5535.48|5535.38|5534.98|234
1723743140000|2024-08-15 17:32:20|5536.13|5535.73|5535.63|5535.23|5536.13|5535.73|5535.38|5534.98|201
1723743150000|2024-08-15 17:32:30|5535.38|5534.98|5535.88|5535.48|5536|5535.6|5535.38|5534.98|169
1723743160000|2024-08-15 17:32:40|5536|5535.6|5535.88|5535.48|5536|5535.6|5535.63|5535.23|94
1723743170000|2024-08-15 17:32:50|5536|5535.6|5535.88|5535.48|5536.13|5535.73|5535.88|5535.48|159
1723743180000|2024-08-15 17:33:00|5536.13|5535.73|5536.38|5535.98|5536.38|5535.98|5536.13|5535.73|73
1723743190000|2024-08-15 17:33:10|5536.5|5536.1|5536.13|5535.73|5536.5|5536.1|5535.88|5535.48|242
1723743200000|2024-08-15 17:33:20|5536.25|5535.85|5536.25|5535.85|5536.38|5535.98|5536.13|5535.73|166
1723743210000|2024-08-15 17:33:30|5536.38|5535.98|5536.38|5535.98|5536.5|5536.1|5536.38|5535.98|69
1723743220000|2024-08-15 17:33:40|5536.5|5536.1|5536.88|5536.48|5536.88|5536.48|5536.38|5535.98|477
1723743230000|2024-08-15 17:33:50|5536.63|5536.23|5536.63|5536.23|5536.63|5536.23|5536.63|5536.23|242
1723743240000|2024-08-15 17:34:00|5536.88|5536.48|5536.38|5535.98|5536.88|5536.48|5536.38|5535.98|510
1723743250000|2024-08-15 17:34:10|5536.13|5535.73|5536.88|5536.48|5536.88|5536.48|5536.13|5535.73|226
1723743260000|2024-08-15 17:34:20|5537.13|5536.73|5537.38|5536.98|5537.38|5536.98|5536.88|5536.48|343
1723743270000|2024-08-15 17:34:30|5537.25|5536.85|5537.25|5536.85|5537.38|5536.98|5537.13|5536.73|249
1723743280000|2024-08-15 17:34:40|5537.38|5536.98|5537.38|5536.98|5537.5|5537.1|5537.13|5536.73|144
1723743290000|2024-08-15 17:34:50|5537.13|5536.73|5537.13|5536.73|5537.13|5536.73|5537.13|5536.73|206
1723743300000|2024-08-15 17:35:00|5536.88|5536.48|5536.38|5535.98|5536.88|5536.48|5536.38|5535.98|288
1723743310000|2024-08-15 17:35:10|5536.5|5536.1|5536.88|5536.48|5536.88|5536.48|5536.38|5535.98|46
1723743320000|2024-08-15 17:35:20|5536.63|5536.23|5536.63|5536.23|5536.88|5536.48|5536.63|5536.23|84
1723743330000|2024-08-15 17:35:30|5536.88|5536.48|5536.38|5535.98|5536.88|5536.48|5536.38|5535.98|167
1723743340000|2024-08-15 17:35:40|5536.63|5536.23|5536.63|5536.23|5536.88|5536.48|5536.63|5536.23|72
1723743350000|2024-08-15 17:35:50|5536.88|5536.48|5536.88|5536.48|5536.88|5536.48|5536.88|5536.48|58
1723743360000|2024-08-15 17:36:00|5536.63|5536.23|5537.13|5536.73|5537.13|5536.73|5536.63|5536.23|296
1723743370000|2024-08-15 17:36:10|5537.25|5536.85|5538.13|5537.73|5538.13|5537.73|5537.25|5536.85|572
1723743380000|2024-08-15 17:36:20|5537.88|5537.48|5538|5537.6|5538.13|5537.73|5537.88|5537.48|245
1723743390000|2024-08-15 17:36:30|5537.88|5537.48|5537.63|5537.23|5538.13|5537.73|5537.38|5536.98|314
1723743400000|2024-08-15 17:36:40|5537.5|5537.1|5537.25|5536.85|5537.5|5537.1|5537.25|5536.85|128
1723743410000|2024-08-15 17:36:50|5537.38|5536.98|5537.88|5537.48|5537.88|5537.48|5537.38|5536.98|130
1723743420000|2024-08-15 17:37:00|5537.75|5537.35|5537.63|5537.23|5537.88|5537.48|5537.63|5537.23|148
1723743430000|2024-08-15 17:37:10|||||||||14
1723743440000|2024-08-15 17:37:20|5537.38|5536.98|5537.38|5536.98|5537.5|5537.1|5537.13|5536.73|154
1723743450000|2024-08-15 17:37:30|5537.13|5536.73|5536.63|5536.23|5537.25|5536.85|5536.63|5536.23|260
1723743460000|2024-08-15 17:37:40|5536.88|5536.48|5537.13|5536.73|5537.13|5536.73|5536.88|5536.48|126
1723743470000|2024-08-15 17:37:50|5537.25|5536.85|5537.38|5536.98|5537.38|5536.98|5537.13|5536.73|202
1723743480000|2024-08-15 17:38:00|5537.13|5536.73|5537.13|5536.73|5537.38|5536.98|5537.13|5536.73|92
1723743490000|2024-08-15 17:38:10|5536.88|5536.48|5536.88|5536.48|5537.13|5536.73|5536.63|5536.23|165
1723743500000|2024-08-15 17:38:20|5537|5536.6|5537.13|5536.73|5537.13|5536.73|5537|5536.6|63
1723743510000|2024-08-15 17:38:30|5537.25|5536.85|5537.13|5536.73|5537.25|5536.85|5537.13|5536.73|79
1723743520000|2024-08-15 17:38:40|5537|5536.6|5537.13|5536.73|5537.13|5536.73|5536.88|5536.48|114
1723743530000|2024-08-15 17:38:50|5537|5536.6|5537.13|5536.73|5537.13|5536.73|5536.88|5536.48|96
1723743540000|2024-08-15 17:39:00|5537.38|5536.98|5537.13|5536.73|5537.38|5536.98|5537.13|5536.73|148
1723743550000|2024-08-15 17:39:10|5537.25|5536.85|5537.38|5536.98|5537.38|5536.98|5537.13|5536.73|125
1723743560000|2024-08-15 17:39:20|5537.25|5536.85|5537.63|5537.23|5537.63|5537.23|5537.25|5536.85|111
1723743570000|2024-08-15 17:39:30|5537.75|5537.35|5537.88|5537.48|5537.88|5537.48|5537.75|5537.35|145
1723743580000|2024-08-15 17:39:40|5537.63|5537.23|5537.63|5537.23|5537.75|5537.35|5537.38|5536.98|214
1723743590000|2024-08-15 17:39:50|5537.75|5537.35|5537.63|5537.23|5537.88|5537.48|5537.63|5537.23|216
1723743600000|2024-08-15 17:40:00|5537.38|5536.98|5537.38|5536.98|5537.5|5537.1|5537.38|5536.98|198
1723743610000|2024-08-15 17:40:10|5537.13|5536.73|5537.63|5537.23|5537.63|5537.23|5537.13|5536.73|327
1723743620000|2024-08-15 17:40:20|5537.75|5537.35|5537.88|5537.48|5537.88|5537.48|5537.63|5537.23|276
1723743630000|2024-08-15 17:40:30|5537.63|5537.23|5538|5537.6|5538.13|5537.73|5537.63|5537.23|349
1723743640000|2024-08-15 17:40:40|5537.88|5537.48|5537.75|5537.35|5538.13|5537.73|5537.63|5537.23|168
1723743650000|2024-08-15 17:40:50|5537.63|5537.23|5537.88|5537.48|5537.88|5537.48|5537.63|5537.23|59
1723743660000|2024-08-15 17:41:00|5537.63|5537.23|5537.88|5537.48|5537.88|5537.48|5537.38|5536.98|199
1723743670000|2024-08-15 17:41:10|||||||||64
1723743680000|2024-08-15 17:41:20|5538|5537.6|5538.13|5537.73|5538.38|5537.98|5538|5537.6|214
1723743690000|2024-08-15 17:41:30|5537.88|5537.48|5537.88|5537.48|5537.88|5537.48|5537.63|5537.23|138
1723743700000|2024-08-15 17:41:40|5537.75|5537.35|5537.63|5537.23|5537.88|5537.48|5537.63|5537.23|109
1723743710000|2024-08-15 17:41:50|5537.5|5537.1|5537.13|5536.73|5537.63|5537.23|5537.13|5536.73|294
1723743720000|2024-08-15 17:42:00|5537.25|5536.85|5537.38|5536.98|5537.38|5536.98|5537.13|5536.73|180
1723743730000|2024-08-15 17:42:10|5537.63|5537.23|5537.88|5537.48|5537.88|5537.48|5537.63|5537.23|138
1723743740000|2024-08-15 17:42:20|||||||||25
1723743750000|2024-08-15 17:42:30|5538|5537.6|5538.13|5537.73|5538.13|5537.73|5537.88|5537.48|131
1723743760000|2024-08-15 17:42:40|5537.88|5537.48|5537.88|5537.48|5537.88|5537.48|5537.88|5537.48|89
1723743770000|2024-08-15 17:42:50|5538|5537.6|5538.13|5537.73|5538.13|5537.73|5537.88|5537.48|54
1723743780000|2024-08-15 17:43:00|5537.88|5537.48|5538.13|5537.73|5538.13|5537.73|5537.63|5537.23|202
1723743790000|2024-08-15 17:43:10|5538.25|5537.85|5538.25|5537.85|5538.38|5537.98|5538.13|5537.73|101
1723743800000|2024-08-15 17:43:20|5538.13|5537.73|5538.13|5537.73|5538.38|5537.98|5538.13|5537.73|94
1723743810000|2024-08-15 17:43:30|5538|5537.6|5537.88|5537.48|5538|5537.6|5537.88|5537.48|88
1723743820000|2024-08-15 17:43:40|5538.13|5537.73|5537.88|5537.48|5538.38|5537.98|5537.88|5537.48|181
1723743830000|2024-08-15 17:43:50|5537.63|5537.23|5537.38|5536.98|5537.63|5537.23|5537.38|5536.98|287
1723743840000|2024-08-15 17:44:00|5537.25|5536.85|5537.38|5536.98|5537.38|5536.98|5537.25|5536.85|242
1723743850000|2024-08-15 17:44:10|5537.13|5536.73|5536.88|5536.48|5537.25|5536.85|5536.63|5536.23|304
1723743860000|2024-08-15 17:44:20|5536.63|5536.23|5536.38|5535.98|5536.63|5536.23|5536.13|5535.73|346
1723743870000|2024-08-15 17:44:30|5536.25|5535.85|5536.38|5535.98|5536.38|5535.98|5536.13|5535.73|116
1723743880000|2024-08-15 17:44:40|5536.25|5535.85|5536.88|5536.48|5536.88|5536.48|5536.25|5535.85|216
1723743890000|2024-08-15 17:44:50|5537.13|5536.73|5537.13|5536.73|5537.38|5536.98|5537.13|5536.73|320
1723743900000|2024-08-15 17:45:00|5537.38|5536.98|5537.38|5536.98|5537.38|5536.98|5537.13|5536.73|353
1723743910000|2024-08-15 17:45:10|5537.63|5537.23|5537.63|5537.23|5537.63|5537.23|5537.38|5536.98|257
1723743920000|2024-08-15 17:45:20|5537.75|5537.35|5538.13|5537.73|5538.25|5537.85|5537.75|5537.35|187
1723743930000|2024-08-15 17:45:30|5537.88|5537.48|5538.13|5537.73|5538.13|5537.73|5537.88|5537.48|201
1723743940000|2024-08-15 17:45:40|5538|5537.6|5538.13|5537.73|5538.13|5537.73|5537.88|5537.48|252
1723743950000|2024-08-15 17:45:50|5538.38|5537.98|5538.63|5538.23|5538.63|5538.23|5538.38|5537.98|309
1723743960000|2024-08-15 17:46:00|5538.75|5538.35|5538.63|5538.23|5538.75|5538.35|5538.38|5537.98|311
1723743970000|2024-08-15 17:46:10|5538.75|5538.35|5538.63|5538.23|5538.75|5538.35|5538.63|5538.23|313
1723743980000|2024-08-15 17:46:20|5538.5|5538.1|5538.38|5537.98|5538.5|5538.1|5538.38|5537.98|38
1723743990000|2024-08-15 17:46:30|5538.5|5538.1|5538.88|5538.48|5538.88|5538.48|5538.38|5537.98|475
1723744000000|2024-08-15 17:46:40|5539.13|5538.73|5539.13|5538.73|5539.13|5538.73|5538.88|5538.48|223
1723744010000|2024-08-15 17:46:50|5538.88|5538.48|5539.38|5538.98|5539.38|5538.98|5538.88|5538.48|314
1723744020000|2024-08-15 17:47:00|5539.13|5538.73|5538.88|5538.48|5539.38|5538.98|5538.88|5538.48|368
1723744030000|2024-08-15 17:47:10|5539|5538.6|5538.63|5538.23|5539.13|5538.73|5538.63|5538.23|234
1723744040000|2024-08-15 17:47:20|5538.75|5538.35|5538.63|5538.23|5538.75|5538.35|5538.63|5538.23|127
1723744050000|2024-08-15 17:47:30|5538.88|5538.48|5538.63|5538.23|5538.88|5538.48|5538.63|5538.23|184
1723744060000|2024-08-15 17:47:40|5538.75|5538.35|5538.88|5538.48|5539.13|5538.73|5538.63|5538.23|129
1723744070000|2024-08-15 17:47:50|5538.63|5538.23|5538.63|5538.23|5538.63|5538.23|5538.63|5538.23|87
1723744080000|2024-08-15 17:48:00|5538.75|5538.35|5539.13|5538.73|5539.13|5538.73|5538.63|5538.23|257
1723744090000|2024-08-15 17:48:10|5539.38|5538.98|5538.88|5538.48|5539.38|5538.98|5538.88|5538.48|465
1723744100000|2024-08-15 17:48:20|5538.75|5538.35|5538.88|5538.48|5538.88|5538.48|5538.63|5538.23|174
1723744110000|2024-08-15 17:48:30|5539|5538.6|5538.63|5538.23|5539|5538.6|5538.63|5538.23|132
1723744120000|2024-08-15 17:48:40|5538.5|5538.1|5538.38|5537.98|5538.5|5538.1|5538.25|5537.85|224
1723744130000|2024-08-15 17:48:50|5538.25|5537.85|5538.13|5537.73|5538.25|5537.85|5538|5537.6|291
1723744140000|2024-08-15 17:49:00|5538|5537.6|5538.38|5537.98|5538.5|5538.1|5538|5537.6|530
1723744150000|2024-08-15 17:49:10|5538.5|5538.1|5538.63|5538.23|5538.88|5538.48|5538.38|5537.98|202
1723744160000|2024-08-15 17:49:20|5538.75|5538.35|5538.38|5537.98|5538.88|5538.48|5538.38|5537.98|199
1723744170000|2024-08-15 17:49:30|5538.63|5538.23|5538.63|5538.23|5538.63|5538.23|5538.63|5538.23|70
1723744180000|2024-08-15 17:49:40|5538.88|5538.48|5538.88|5538.48|5538.88|5538.48|5538.88|5538.48|178
1723744190000|2024-08-15 17:49:50|5538.75|5538.35|5539.13|5538.73|5539.13|5538.73|5538.63|5538.23|102
1723744200000|2024-08-15 17:50:00|5538.88|5538.48|5539.13|5538.73|5539.13|5538.73|5538.88|5538.48|131
1723744210000|2024-08-15 17:50:10|5539.38|5538.98|5539.38|5538.98|5539.38|5538.98|5539.38|5538.98|155
1723744220000|2024-08-15 17:50:20|5539.25|5538.85|5539.13|5538.73|5539.38|5538.98|5539.13|5538.73|175
1723744230000|2024-08-15 17:50:30|5538.88|5538.48|5538.88|5538.48|5539.13|5538.73|5538.88|5538.48|200
1723744240000|2024-08-15 17:50:40|5539|5538.6|5539.38|5538.98|5539.38|5538.98|5539|5538.6|104
1723744250000|2024-08-15 17:50:50|5539.5|5539.1|5539.38|5538.98|5539.5|5539.1|5539.13|5538.73|313
1723744260000|2024-08-15 17:51:00|5539.13|5538.73|5538.88|5538.48|5539.13|5538.73|5538.88|5538.48|126
1723744270000|2024-08-15 17:51:10|||||||||98
1723744280000|2024-08-15 17:51:20|5539|5538.6|5538.88|5538.48|5539.13|5538.73|5538.88|5538.48|70
1723744290000|2024-08-15 17:51:30|5539|5538.6|5538.63|5538.23|5539.13|5538.73|5538.63|5538.23|262
1723744300000|2024-08-15 17:51:40|5538.75|5538.35|5538.88|5538.48|5538.88|5538.48|5538.63|5538.23|148
1723744310000|2024-08-15 17:51:50|5539|5538.6|5539.38|5538.98|5539.38|5538.98|5539|5538.6|80
1723744320000|2024-08-15 17:52:00|5539.5|5539.1|5539.88|5539.48|5539.88|5539.48|5539.5|5539.1|467
1723744330000|2024-08-15 17:52:10|5540.13|5539.73|5540.38|5539.98|5540.38|5539.98|5539.63|5539.23|764
1723744340000|2024-08-15 17:52:20|5540.13|5539.73|5540.13|5539.73|5540.38|5539.98|5540|5539.6|324
1723744350000|2024-08-15 17:52:30|5539.88|5539.48|5539.63|5539.23|5539.88|5539.48|5539.63|5539.23|57
1723744360000|2024-08-15 17:52:40|||||||||97
1723744370000|2024-08-15 17:52:50|5539.75|5539.35|5539.88|5539.48|5539.88|5539.48|5539.63|5539.23|139
1723744380000|2024-08-15 17:53:00|||||||||65
1723744390000|2024-08-15 17:53:10|5540.13|5539.73|5539.63|5539.23|5540.13|5539.73|5539.63|5539.23|287
1723744400000|2024-08-15 17:53:20|5539.38|5538.98|5539.38|5538.98|5539.5|5539.1|5539.38|5538.98|261
1723744410000|2024-08-15 17:53:30|5539.5|5539.1|5539.38|5538.98|5539.63|5539.23|5539.38|5538.98|108
1723744420000|2024-08-15 17:53:40|5539.13|5538.73|5539.38|5538.98|5539.63|5539.23|5539|5538.6|403
1723744430000|2024-08-15 17:53:50|5539.25|5538.85|5539.13|5538.73|5539.25|5538.85|5538.88|5538.48|241
1723744440000|2024-08-15 17:54:00|5539|5538.6|5538.88|5538.48|5539|5538.6|5538.63|5538.23|126
1723744450000|2024-08-15 17:54:10|5538.63|5538.23|5538.88|5538.48|5539.13|5538.73|5538.63|5538.23|363
1723744460000|2024-08-15 17:54:20|5539.13|5538.73|5538.88|5538.48|5539.38|5538.98|5538.88|5538.48|292
1723744470000|2024-08-15 17:54:30|5539|5538.6|5538.88|5538.48|5539|5538.6|5538.63|5538.23|278
1723744480000|2024-08-15 17:54:40|5539.13|5538.73|5539.13|5538.73|5539.13|5538.73|5539.13|5538.73|122
1723744490000|2024-08-15 17:54:50|5539.25|5538.85|5539.38|5538.98|5539.38|5538.98|5539.25|5538.85|58
1723744500000|2024-08-15 17:55:00|5539.13|5538.73|5538.88|5538.48|5539.38|5538.98|5538.88|5538.48|133
1723744510000|2024-08-15 17:55:10|5539|5538.6|5538.88|5538.48|5539|5538.6|5538.88|5538.48|51
1723744520000|2024-08-15 17:55:20|5539.13|5538.73|5539.13|5538.73|5539.25|5538.85|5539.13|5538.73|87
1723744530000|2024-08-15 17:55:30|5539.38|5538.98|5539.38|5538.98|5539.38|5538.98|5539.38|5538.98|35
1723744540000|2024-08-15 17:55:40|5539.5|5539.1|5539.13|5538.73|5539.5|5539.1|5539.13|5538.73|236
1723744550000|2024-08-15 17:55:50|5539.25|5538.85|5539.38|5538.98|5539.38|5538.98|5539.25|5538.85|70
1723744560000|2024-08-15 17:56:00|5539.13|5538.73|5539.13|5538.73|5539.13|5538.73|5539.13|5538.73|80
1723744570000|2024-08-15 17:56:10|5539.25|5538.85|5539.38|5538.98|5539.38|5538.98|5539.13|5538.73|170
1723744580000|2024-08-15 17:56:20|5539.63|5539.23|5539.38|5538.98|5539.63|5539.23|5539.38|5538.98|249
1723744590000|2024-08-15 17:56:30|5539.5|5539.1|5539.13|5538.73|5539.5|5539.1|5539.13|5538.73|195
1723744600000|2024-08-15 17:56:40|5539.25|5538.85|5538.38|5537.98|5539.25|5538.85|5538.38|5537.98|269
1723744610000|2024-08-15 17:56:50|5538.5|5538.1|5538.63|5538.23|5538.63|5538.23|5538.5|5538.1|266
1723744620000|2024-08-15 17:57:00|5538.5|5538.1|5538.13|5537.73|5538.63|5538.23|5538.13|5537.73|201
1723744630000|2024-08-15 17:57:10|5538.38|5537.98|5538.63|5538.23|5538.63|5538.23|5538.38|5537.98|217
1723744640000|2024-08-15 17:57:20|5538.38|5537.98|5538.38|5537.98|5538.63|5538.23|5538.38|5537.98|599
1723744650000|2024-08-15 17:57:30|5538.5|5538.1|5538.63|5538.23|5538.63|5538.23|5538.13|5537.73|305
1723744660000|2024-08-15 17:57:40|5538.5|5538.1|5538.63|5538.23|5538.63|5538.23|5538.38|5537.98|212
1723744670000|2024-08-15 17:57:50|5538.88|5538.48|5538.88|5538.48|5538.88|5538.48|5538.88|5538.48|99
1723744680000|2024-08-15 17:58:00|5539.13|5538.73|5539.13|5538.73|5539.13|5538.73|5539.13|5538.73|99
1723744690000|2024-08-15 17:58:10|||||||||157
1723744700000|2024-08-15 17:58:20|5539.38|5538.98|5539.13|5538.73|5539.38|5538.98|5538.88|5538.48|167
1723744710000|2024-08-15 17:58:30|5539.25|5538.85|5539.38|5538.98|5539.38|5538.98|5539.13|5538.73|165
1723744720000|2024-08-15 17:58:40|5539.13|5538.73|5539.38|5538.98|5539.38|5538.98|5539.13|5538.73|95
1723744730000|2024-08-15 17:58:50|5539.5|5539.1|5539.63|5539.23|5539.63|5539.23|5539.5|5539.1|173
1723744740000|2024-08-15 17:59:00|5539.88|5539.48|5539.88|5539.48|5540.13|5539.73|5539.88|5539.48|239
1723744750000|2024-08-15 17:59:10|5539.63|5539.23|5539.88|5539.48|5540.13|5539.73|5539.63|5539.23|231
1723744760000|2024-08-15 17:59:20|5540|5539.6|5539.88|5539.48|5540|5539.6|5539.88|5539.48|28
1723744770000|2024-08-15 17:59:30|5540|5539.6|5540.13|5539.73|5540.13|5539.73|5540|5539.6|156
1723744780000|2024-08-15 17:59:40|5540.25|5539.85|5540.63|5540.23|5540.63|5540.23|5540.13|5539.73|527
1723744790000|2024-08-15 17:59:50|5540.38|5539.98|5540.38|5539.98|5540.38|5539.98|5540.13|5539.73|277
1723744800000|2024-08-15 18:00:00|5540.13|5539.73|5539.63|5539.23|5540.13|5539.73|5539.63|5539.23|286
1723744810000|2024-08-15 18:00:10|5539.88|5539.48|5539.63|5539.23|5539.88|5539.48|5539.63|5539.23|147
1723744820000|2024-08-15 18:00:20|5539.75|5539.35|5539.63|5539.23|5539.75|5539.35|5539.38|5538.98|352
1723744830000|2024-08-15 18:00:30|5539.75|5539.35|5539.63|5539.23|5539.88|5539.48|5539.63|5539.23|112
1723744840000|2024-08-15 18:00:40|5539.75|5539.35|5539.63|5539.23|5539.88|5539.48|5539.63|5539.23|86
1723744850000|2024-08-15 18:00:50|5539.5|5539.1|5539.63|5539.23|5539.63|5539.23|5539.38|5538.98|196
1723744860000|2024-08-15 18:01:00|5539.38|5538.98|5539.13|5538.73|5539.63|5539.23|5539.13|5538.73|512
1723744870000|2024-08-15 18:01:10|5539.38|5538.98|5539.38|5538.98|5539.63|5539.23|5539.38|5538.98|164
1723744880000|2024-08-15 18:01:20|5539.63|5539.23|5539.88|5539.48|5540.13|5539.73|5539.63|5539.23|307
1723744890000|2024-08-15 18:01:30|5540|5539.6|5540.38|5539.98|5540.38|5539.98|5539.88|5539.48|184
1723744900000|2024-08-15 18:01:40|5540.13|5539.73|5540.13|5539.73|5540.5|5540.1|5540.13|5539.73|403
1723744910000|2024-08-15 18:01:50|5540.38|5539.98|5540.38|5539.98|5540.38|5539.98|5540.38|5539.98|145
1723744920000|2024-08-15 18:02:00|5540.63|5540.23|5541.13|5540.73|5541.5|5541.1|5540.63|5540.23|794
1723744930000|2024-08-15 18:02:10|5541|5540.6|5541.38|5540.98|5541.38|5540.98|5540.88|5540.48|252
1723744940000|2024-08-15 18:02:20|5541.5|5541.1|5541.63|5541.23|5542.13|5541.73|5541.38|5540.98|672
1723744950000|2024-08-15 18:02:30|5541.88|5541.48|5541.63|5541.23|5542|5541.6|5541.63|5541.23|363
1723744960000|2024-08-15 18:02:40|5541.75|5541.35|5541.88|5541.48|5541.88|5541.48|5541.63|5541.23|167
1723744970000|2024-08-15 18:02:50|5541.75|5541.35|5542.13|5541.73|5542.38|5541.98|5541.63|5541.23|475
1723744980000|2024-08-15 18:03:00|5542.38|5541.98|5542.38|5541.98|5542.63|5542.23|5542.25|5541.85|446
1723744990000|2024-08-15 18:03:10|5542.25|5541.85|5542.38|5541.98|5542.38|5541.98|5542.13|5541.73|508
1723745000000|2024-08-15 18:03:20|5542.25|5541.85|5542.13|5541.73|5542.38|5541.98|5541.88|5541.48|491
1723745010000|2024-08-15 18:03:30|5541.88|5541.48|5541.88|5541.48|5541.88|5541.48|5541.63|5541.23|691
1723745020000|2024-08-15 18:03:40|5542.13|5541.73|5542.13|5541.73|5542.38|5541.98|5542.13|5541.73|143
1723745030000|2024-08-15 18:03:50|5542.38|5541.98|5542.38|5541.98|5542.38|5541.98|5542.13|5541.73|218
1723745040000|2024-08-15 18:04:00|5542.13|5541.73|5541.63|5541.23|5542.13|5541.73|5541.63|5541.23|299
1723745050000|2024-08-15 18:04:10|5541.5|5541.1|5541.88|5541.48|5541.88|5541.48|5541.5|5541.1|250
1723745060000|2024-08-15 18:04:20|5542.13|5541.73|5542.38|5541.98|5542.38|5541.98|5541.88|5541.48|157
1723745070000|2024-08-15 18:04:30|5542.5|5542.1|5542.63|5542.23|5542.63|5542.23|5542.38|5541.98|356
1723745080000|2024-08-15 18:04:40|||||||||135
1723745090000|2024-08-15 18:04:50|5542.38|5541.98|5542.13|5541.73|5542.38|5541.98|5542.13|5541.73|198
1723745100000|2024-08-15 18:05:00|5542.25|5541.85|5542.13|5541.73|5542.38|5541.98|5542.13|5541.73|145
1723745110000|2024-08-15 18:05:10|5541.88|5541.48|5541.88|5541.48|5541.88|5541.48|5541.88|5541.48|173
1723745120000|2024-08-15 18:05:20|5542.13|5541.73|5542.13|5541.73|5542.25|5541.85|5542.13|5541.73|168
1723745130000|2024-08-15 18:05:30|5541.88|5541.48|5541.75|5541.35|5541.88|5541.48|5541.75|5541.35|119
1723745140000|2024-08-15 18:05:40|5541.63|5541.23|5541.63|5541.23|5541.88|5541.48|5541.63|5541.23|398
1723745150000|2024-08-15 18:05:50|5541.38|5540.98|5541.38|5540.98|5541.38|5540.98|5541.13|5540.73|221
1723745160000|2024-08-15 18:06:00|5541.63|5541.23|5541.88|5541.48|5541.88|5541.48|5541.63|5541.23|157
1723745170000|2024-08-15 18:06:10|5542.13|5541.73|5542.63|5542.23|5542.63|5542.23|5542.13|5541.73|212
1723745180000|2024-08-15 18:06:20|||||||||31
1723745190000|2024-08-15 18:06:30|5541.88|5541.48|5541.63|5541.23|5542.13|5541.73|5541.63|5541.23|424
1723745200000|2024-08-15 18:06:40|5541.38|5540.98|5541.13|5540.73|5541.38|5540.98|5540.63|5540.23|629
1723745210000|2024-08-15 18:06:50|5541.38|5540.98|5541.38|5540.98|5541.38|5540.98|5541.13|5540.73|198
1723745220000|2024-08-15 18:07:00|5541.5|5541.1|5541.38|5540.98|5541.5|5541.1|5541.13|5540.73|270
1723745230000|2024-08-15 18:07:10|5541.25|5540.85|5541.38|5540.98|5541.38|5540.98|5541.13|5540.73|94
1723745240000|2024-08-15 18:07:20|5541.63|5541.23|5542|5541.6|5542.13|5541.73|5541.63|5541.23|213
1723745250000|2024-08-15 18:07:30|5542.13|5541.73|5542.13|5541.73|5542.13|5541.73|5542.13|5541.73|80
1723745260000|2024-08-15 18:07:40|5542.25|5541.85|5542.63|5542.23|5542.63|5542.23|5542.13|5541.73|205
1723745270000|2024-08-15 18:07:50|5542.88|5542.48|5542.63|5542.23|5542.88|5542.48|5542.63|5542.23|250
1723745280000|2024-08-15 18:08:00|5542.38|5541.98|5542.38|5541.98|5542.38|5541.98|5542.38|5541.98|65
1723745290000|2024-08-15 18:08:10|5542.13|5541.73|5542.38|5541.98|5542.38|5541.98|5542.13|5541.73|148
1723745300000|2024-08-15 18:08:20|5542.5|5542.1|5542.63|5542.23|5542.75|5542.35|5542.5|5542.1|93
1723745310000|2024-08-15 18:08:30|5542.38|5541.98|5542.63|5542.23|5542.63|5542.23|5542.38|5541.98|124
1723745320000|2024-08-15 18:08:40|5542.38|5541.98|5542.38|5541.98|5542.38|5541.98|5542.13|5541.73|240
1723745330000|2024-08-15 18:08:50|5542.63|5542.23|5542.63|5542.23|5542.63|5542.23|5542.63|5542.23|73
1723745340000|2024-08-15 18:09:00|5542.38|5541.98|5542.38|5541.98|5542.38|5541.98|5542.38|5541.98|260
1723745350000|2024-08-15 18:09:10|5542.5|5542.1|5542.63|5542.23|5542.88|5542.48|5542.38|5541.98|330
1723745360000|2024-08-15 18:09:20|5542.13|5541.73|5542.13|5541.73|5542.13|5541.73|5542.13|5541.73|678
1723745370000|2024-08-15 18:09:30|5542.38|5541.98|5542.13|5541.73|5542.38|5541.98|5542.13|5541.73|371
1723745380000|2024-08-15 18:09:40|5542|5541.6|5542.13|5541.73|5542.13|5541.73|5542|5541.6|335
1723745390000|2024-08-15 18:09:50|5541.88|5541.48|5541.38|5540.98|5541.88|5541.48|5541.38|5540.98|283
1723745400000|2024-08-15 18:10:00|5541.63|5541.23|5541.13|5540.73|5541.63|5541.23|5541.13|5540.73|542
1723745410000|2024-08-15 18:10:10|5541|5540.6|5540.63|5540.23|5541.13|5540.73|5540.63|5540.23|207
1723745420000|2024-08-15 18:10:20|5540.88|5540.48|5540.88|5540.48|5540.88|5540.48|5540.63|5540.23|290
1723745430000|2024-08-15 18:10:30|5540.63|5540.23|5540.88|5540.48|5540.88|5540.48|5540.63|5540.23|267
1723745440000|2024-08-15 18:10:40|5540.63|5540.23|5540.88|5540.48|5540.88|5540.48|5540.63|5540.23|292
1723745450000|2024-08-15 18:10:50|5540.63|5540.23|5540.88|5540.48|5540.88|5540.48|5540.63|5540.23|200
1723745460000|2024-08-15 18:11:00|5541.13|5540.73|5541.13|5540.73|5541.25|5540.85|5540.88|5540.48|118
1723745470000|2024-08-15 18:11:10|5541.38|5540.98|5541.38|5540.98|5541.38|5540.98|5541.13|5540.73|193
1723745480000|2024-08-15 18:11:20|5541.25|5540.85|5541.13|5540.73|5541.38|5540.98|5541.13|5540.73|170
1723745490000|2024-08-15 18:11:30|5541.38|5540.98|5541.38|5540.98|5541.38|5540.98|5541.38|5540.98|110
1723745500000|2024-08-15 18:11:40|5541.25|5540.85|5541.63|5541.23|5541.63|5541.23|5541.13|5540.73|168
1723745510000|2024-08-15 18:11:50|5541.75|5541.35|5541.63|5541.23|5541.88|5541.48|5541.63|5541.23|169
1723745520000|2024-08-15 18:12:00|5541.75|5541.35|5541.63|5541.23|5541.88|5541.48|5541.38|5540.98|148
1723745530000|2024-08-15 18:12:10|5541.75|5541.35|5541.13|5540.73|5541.75|5541.35|5541.13|5540.73|300
1723745540000|2024-08-15 18:12:20|5541.38|5540.98|5541.88|5541.48|5541.88|5541.48|5541.38|5540.98|292
1723745550000|2024-08-15 18:12:30|5541.75|5541.35|5541.38|5540.98|5541.75|5541.35|5541.13|5540.73|209
1723745560000|2024-08-15 18:12:40|5541.13|5540.73|5540.88|5540.48|5541.13|5540.73|5540.63|5540.23|553
1723745570000|2024-08-15 18:12:50|5540.63|5540.23|5540.88|5540.48|5540.88|5540.48|5540.63|5540.23|180
1723745580000|2024-08-15 18:13:00|5540.75|5540.35|5540.88|5540.48|5541.38|5540.98|5540.63|5540.23|492
1723745590000|2024-08-15 18:13:10|5541.13|5540.73|5540.63|5540.23|5541.13|5540.73|5540.38|5539.98|214
1723745600000|2024-08-15 18:13:20|5540.88|5540.48|5540.88|5540.48|5541.13|5540.73|5540.63|5540.23|310
1723745610000|2024-08-15 18:13:30|5541.13|5540.73|5541.13|5540.73|5541.25|5540.85|5541|5540.6|372
1723745620000|2024-08-15 18:13:40|5540.88|5540.48|5540.88|5540.48|5541.13|5540.73|5540.88|5540.48|364
1723745630000|2024-08-15 18:13:50|5540.75|5540.35|5541.13|5540.73|5541.13|5540.73|5540.63|5540.23|241
1723745640000|2024-08-15 18:14:00|5540.88|5540.48|5541.63|5541.23|5541.63|5541.23|5540.88|5540.48|255
1723745650000|2024-08-15 18:14:10|5541.38|5540.98|5541.38|5540.98|5541.38|5540.98|5541.38|5540.98|110
1723745660000|2024-08-15 18:14:20|5541.13|5540.73|5540.88|5540.48|5541.25|5540.85|5540.88|5540.48|232
1723745670000|2024-08-15 18:14:30|5540.63|5540.23|5540.75|5540.35|5540.88|5540.48|5540.63|5540.23|152
1723745680000|2024-08-15 18:14:40|5540.63|5540.23|5539.88|5539.48|5540.63|5540.23|5539.88|5539.48|592
1723745690000|2024-08-15 18:14:50|5539.75|5539.35|5539.13|5538.73|5540.13|5539.73|5539.13|5538.73|1119
1723745700000|2024-08-15 18:15:00|5539.38|5538.98|5539.38|5538.98|5539.63|5539.23|5539.13|5538.73|902
1723745710000|2024-08-15 18:15:10|5539.63|5539.23|5539.63|5539.23|5539.63|5539.23|5539.38|5538.98|498
1723745720000|2024-08-15 18:15:20|5539.38|5538.98|5539.88|5539.48|5540.38|5539.98|5539.38|5538.98|384
1723745730000|2024-08-15 18:15:30|5540|5539.6|5540.38|5539.98|5540.38|5539.98|5539.88|5539.48|263
1723745740000|2024-08-15 18:15:40|5540.25|5539.85|5540.63|5540.23|5540.63|5540.23|5540.13|5539.73|253
1723745750000|2024-08-15 18:15:50|5540.5|5540.1|5540.63|5540.23|5540.88|5540.48|5540.38|5539.98|246
1723745760000|2024-08-15 18:16:00|5540.38|5539.98|5539.13|5538.73|5540.38|5539.98|5539.13|5538.73|723
1723745770000|2024-08-15 18:16:10|5539.38|5538.98|5538.38|5537.98|5539.63|5539.23|5538.38|5537.98|642
1723745780000|2024-08-15 18:16:20|5538.13|5537.73|5538.88|5538.48|5538.88|5538.48|5538.13|5537.73|345
1723745790000|2024-08-15 18:16:30|5539.13|5538.73|5539.13|5538.73|5539.25|5538.85|5538.88|5538.48|276
1723745800000|2024-08-15 18:16:40|5539.25|5538.85|5538.88|5538.48|5539.38|5538.98|5538.88|5538.48|275
1723745810000|2024-08-15 18:16:50|5538.75|5538.35|5539.13|5538.73|5539.13|5538.73|5538.63|5538.23|182
1723745820000|2024-08-15 18:17:00|5538.88|5538.48|5539.13|5538.73|5539.13|5538.73|5538.63|5538.23|330
1723745830000|2024-08-15 18:17:10|5538.88|5538.48|5539.38|5538.98|5539.63|5539.23|5538.88|5538.48|263
1723745840000|2024-08-15 18:17:20|5539.25|5538.85|5539.13|5538.73|5539.38|5538.98|5539.13|5538.73|161
1723745850000|2024-08-15 18:17:30|5538.88|5538.48|5538.5|5538.1|5538.88|5538.48|5538.38|5537.98|150
1723745860000|2024-08-15 18:17:40|5538.63|5538.23|5539.13|5538.73|5539.13|5538.73|5538.63|5538.23|294
1723745870000|2024-08-15 18:17:50|5539.38|5538.98|5539.63|5539.23|5539.88|5539.48|5539.38|5538.98|143
1723745880000|2024-08-15 18:18:00|5539.75|5539.35|5540.13|5539.73|5540.13|5539.73|5539.38|5538.98|342
1723745890000|2024-08-15 18:18:10|5540.38|5539.98|5540.13|5539.73|5540.38|5539.98|5540.13|5539.73|237
1723745900000|2024-08-15 18:18:20|5539.88|5539.48|5539.63|5539.23|5539.88|5539.48|5539.63|5539.23|139
1723745910000|2024-08-15 18:18:30|5539.88|5539.48|5540.13|5539.73|5540.13|5539.73|5539.88|5539.48|44
1723745920000|2024-08-15 18:18:40|5539.88|5539.48|5539.88|5539.48|5539.88|5539.48|5539.88|5539.48|148
1723745930000|2024-08-15 18:18:50|5540|5539.6|5540.13|5539.73|5540.25|5539.85|5540|5539.6|128
1723745940000|2024-08-15 18:19:00|5539.88|5539.48|5540.38|5539.98|5540.38|5539.98|5539.63|5539.23|316
1723745950000|2024-08-15 18:19:10|5540.13|5539.73|5540.13|5539.73|5540.38|5539.98|5540.13|5539.73|119
1723745960000|2024-08-15 18:19:20|5540.25|5539.85|5540.75|5540.35|5540.88|5540.48|5540.25|5539.85|166
1723745970000|2024-08-15 18:19:30|5540.88|5540.48|5540.88|5540.48|5541.13|5540.73|5540.63|5540.23|224
1723745980000|2024-08-15 18:19:40|5541.13|5540.73|5541.38|5540.98|5541.5|5541.1|5541.13|5540.73|324
1723745990000|2024-08-15 18:19:50|5541.63|5541.23|5541.13|5540.73|5541.63|5541.23|5541.13|5540.73|283
1723746000000|2024-08-15 18:20:00|5541.25|5540.85|5541.38|5540.98|5541.38|5540.98|5540.88|5540.48|283
1723746010000|2024-08-15 18:20:10|5541.13|5540.73|5541.13|5540.73|5541.38|5540.98|5541.13|5540.73|120
1723746020000|2024-08-15 18:20:20|5541|5540.6|5541.13|5540.73|5541.13|5540.73|5540.88|5540.48|225
1723746030000|2024-08-15 18:20:30|5540.88|5540.48|5540.88|5540.48|5541.13|5540.73|5540.88|5540.48|157
1723746040000|2024-08-15 18:20:40|5541|5540.6|5540.88|5540.48|5541.38|5540.98|5540.88|5540.48|267
1723746050000|2024-08-15 18:20:50|5541|5540.6|5540.88|5540.48|5541.13|5540.73|5540.63|5540.23|336
1723746060000|2024-08-15 18:21:00|5540.75|5540.35|5540.88|5540.48|5540.88|5540.48|5540.75|5540.35|138
1723746070000|2024-08-15 18:21:10|5541|5540.6|5540.88|5540.48|5541.25|5540.85|5540.88|5540.48|178
1723746080000|2024-08-15 18:21:20|5541.13|5540.73|5541.38|5540.98|5541.5|5541.1|5541.13|5540.73|206
1723746090000|2024-08-15 18:21:30|5541.63|5541.23|5541.63|5541.23|5541.63|5541.23|5541.63|5541.23|81
1723746100000|2024-08-15 18:21:40|5541.38|5540.98|5541.38|5540.98|5541.63|5541.23|5541.38|5540.98|161
1723746110000|2024-08-15 18:21:50|5541.5|5541.1|5541.38|5540.98|5541.63|5541.23|5541.13|5540.73|215
1723746120000|2024-08-15 18:22:00|5541.13|5540.73|5540.63|5540.23|5541.13|5540.73|5540.63|5540.23|159
1723746130000|2024-08-15 18:22:10|5540.75|5540.35|5540.25|5539.85|5540.88|5540.48|5540.25|5539.85|182
1723746140000|2024-08-15 18:22:20|5540.13|5539.73|5539.63|5539.23|5540.13|5539.73|5539.38|5538.98|488
1723746150000|2024-08-15 18:22:30|5539.5|5539.1|5540.38|5539.98|5540.38|5539.98|5539.38|5538.98|349
1723746160000|2024-08-15 18:22:40|5540.5|5540.1|5540.63|5540.23|5541|5540.6|5540.5|5540.1|167
1723746170000|2024-08-15 18:22:50|5540.5|5540.1|5540.38|5539.98|5540.5|5540.1|5540.13|5539.73|117
1723746180000|2024-08-15 18:23:00|5540.25|5539.85|5540.38|5539.98|5540.38|5539.98|5540.25|5539.85|104
1723746190000|2024-08-15 18:23:10|5540.63|5540.23|5541.13|5540.73|5541.13|5540.73|5540.63|5540.23|188
1723746200000|2024-08-15 18:23:20|5541.38|5540.98|5541.38|5540.98|5541.38|5540.98|5541.38|5540.98|272
1723746210000|2024-08-15 18:23:30|5541.13|5540.73|5540.88|5540.48|5541.38|5540.98|5540.88|5540.48|254
1723746220000|2024-08-15 18:23:40|5541.13|5540.73|5540.63|5540.23|5541.13|5540.73|5540.63|5540.23|130
1723746230000|2024-08-15 18:23:50|||||||||51
1723746240000|2024-08-15 18:24:00|5540.5|5540.1|5540.13|5539.73|5540.5|5540.1|5540.13|5539.73|210
1723746250000|2024-08-15 18:24:10|5540.25|5539.85|5540.38|5539.98|5540.38|5539.98|5539.63|5539.23|438
1723746260000|2024-08-15 18:24:20|5540.25|5539.85|5540.13|5539.73|5540.25|5539.85|5540.13|5539.73|193
1723746270000|2024-08-15 18:24:30|5540.38|5539.98|5540.38|5539.98|5540.38|5539.98|5540.38|5539.98|68
1723746280000|2024-08-15 18:24:40|5540.13|5539.73|5540.38|5539.98|5540.38|5539.98|5540.13|5539.73|112
1723746290000|2024-08-15 18:24:50|5540.63|5540.23|5540.63|5540.23|5540.63|5540.23|5540.38|5539.98|190
1723746300000|2024-08-15 18:25:00|5540.38|5539.98|5540.88|5540.48|5540.88|5540.48|5540.38|5539.98|314
1723746310000|2024-08-15 18:25:10|5540.63|5540.23|5540.38|5539.98|5540.63|5540.23|5540.38|5539.98|244
1723746320000|2024-08-15 18:25:20|5540.13|5539.73|5540.25|5539.85|5540.38|5539.98|5540.13|5539.73|338
1723746330000|2024-08-15 18:25:30|5540.38|5539.98|5540.63|5540.23|5540.63|5540.23|5540.38|5539.98|108
1723746340000|2024-08-15 18:25:40|5540.88|5540.48|5540.88|5540.48|5541|5540.6|5540.88|5540.48|90
1723746350000|2024-08-15 18:25:50|5540.75|5540.35|5540.38|5539.98|5540.75|5540.35|5540.38|5539.98|204
1723746360000|2024-08-15 18:26:00|5540.63|5540.23|5541.13|5540.73|5541.13|5540.73|5540.63|5540.23|170
1723746370000|2024-08-15 18:26:10|5541|5540.6|5540.63|5540.23|5541|5540.6|5540.63|5540.23|177
1723746380000|2024-08-15 18:26:20|5540.38|5539.98|5540.63|5540.23|5540.63|5540.23|5540.38|5539.98|119
1723746390000|2024-08-15 18:26:30|5540.75|5540.35|5540.75|5540.35|5540.75|5540.35|5540.75|5540.35|46
1723746400000|2024-08-15 18:26:40|5540.63|5540.23|5540.63|5540.23|5540.63|5540.23|5540.38|5539.98|128
1723746410000|2024-08-15 18:26:50|5540.88|5540.48|5540.88|5540.48|5540.88|5540.48|5540.88|5540.48|66
1723746420000|2024-08-15 18:27:00|5540.63|5540.23|5540.38|5539.98|5540.63|5540.23|5540.25|5539.85|205
1723746430000|2024-08-15 18:27:10|5540.63|5540.23|5540.38|5539.98|5540.63|5540.23|5540.38|5539.98|170
1723746440000|2024-08-15 18:27:20|5540.5|5540.1|5540.63|5540.23|5540.88|5540.48|5540.5|5540.1|142
1723746450000|2024-08-15 18:27:30|5540.88|5540.48|5541.38|5540.98|5541.38|5540.98|5540.75|5540.35|204
1723746460000|2024-08-15 18:27:40|5541.63|5541.23|5541.63|5541.23|5541.63|5541.23|5541.38|5540.98|140
1723746470000|2024-08-15 18:27:50|5541.38|5540.98|5541.63|5541.23|5541.63|5541.23|5541.38|5540.98|267
1723746480000|2024-08-15 18:28:00|5541.5|5541.1|5541.63|5541.23|5541.63|5541.23|5541.38|5540.98|103
1723746490000|2024-08-15 18:28:10|||||||||112
1723746500000|2024-08-15 18:28:20|5541.38|5540.98|5541.88|5541.48|5541.88|5541.48|5541.38|5540.98|182
1723746510000|2024-08-15 18:28:30|||||||||112
1723746520000|2024-08-15 18:28:40|5541.63|5541.23|5541.38|5540.98|5541.63|5541.23|5541.38|5540.98|150
1723746530000|2024-08-15 18:28:50|5541.63|5541.23|5541.88|5541.48|5541.88|5541.48|5541.63|5541.23|203
1723746540000|2024-08-15 18:29:00|5542.13|5541.73|5542.13|5541.73|5542.13|5541.73|5541.88|5541.48|470
1723746550000|2024-08-15 18:29:10|5541.88|5541.48|5542.38|5541.98|5542.38|5541.98|5541.88|5541.48|459
1723746560000|2024-08-15 18:29:20|5542.63|5542.23|5542.63|5542.23|5542.88|5542.48|5542.63|5542.23|377
1723746570000|2024-08-15 18:29:30|5542.5|5542.1|5542.13|5541.73|5542.5|5542.1|5542.13|5541.73|382
1723746580000|2024-08-15 18:29:40|5542.25|5541.85|5542.13|5541.73|5542.25|5541.85|5542|5541.6|164
1723746590000|2024-08-15 18:29:50|5541.88|5541.48|5541.88|5541.48|5541.88|5541.48|5541.63|5541.23|312
1723746600000|2024-08-15 18:30:00|5542.13|5541.73|5542.13|5541.73|5542.25|5541.85|5541.88|5541.48|384
1723746610000|2024-08-15 18:30:10|5542.38|5541.98|5542.38|5541.98|5542.38|5541.98|5542.13|5541.73|120
1723746620000|2024-08-15 18:30:20|||||||||238
1723746630000|2024-08-15 18:30:30|5542.25|5541.85|5542.38|5541.98|5542.63|5542.23|5542.25|5541.85|595
1723746640000|2024-08-15 18:30:40|5542.63|5542.23|5542.63|5542.23|5542.63|5542.23|5542.38|5541.98|216
1723746650000|2024-08-15 18:30:50|5542.38|5541.98|5542.63|5542.23|5542.63|5542.23|5542.38|5541.98|78
1723746660000|2024-08-15 18:31:00|5542.5|5542.1|5542.63|5542.23|5542.63|5542.23|5542.38|5541.98|239
1723746670000|2024-08-15 18:31:10|5542.5|5542.1|5541.38|5540.98|5542.5|5542.1|5541.38|5540.98|619
1723746680000|2024-08-15 18:31:20|5541.13|5540.73|5541.13|5540.73|5541.63|5541.23|5540.88|5540.48|579
1723746690000|2024-08-15 18:31:30|5541.38|5540.98|5541.5|5541.1|5541.88|5541.48|5541.38|5540.98|369
1723746700000|2024-08-15 18:31:40|5541.63|5541.23|5541.63|5541.23|5541.88|5541.48|5541.38|5540.98|190
1723746710000|2024-08-15 18:31:50|5541.38|5540.98|5540.88|5540.48|5541.38|5540.98|5540.88|5540.48|436
1723746720000|2024-08-15 18:32:00|5541.13|5540.73|5541.63|5541.23|5541.63|5541.23|5540.88|5540.48|339
1723746730000|2024-08-15 18:32:10|5541.88|5541.48|5541.63|5541.23|5541.88|5541.48|5541.38|5540.98|310
1723746740000|2024-08-15 18:32:20|5541.38|5540.98|5541.63|5541.23|5541.63|5541.23|5541.38|5540.98|111
1723746750000|2024-08-15 18:32:30|5541.38|5540.98|5541.5|5541.1|5541.5|5541.1|5541.38|5540.98|121
1723746760000|2024-08-15 18:32:40|5541.38|5540.98|5541.88|5541.48|5541.88|5541.48|5541.13|5540.73|329
1723746770000|2024-08-15 18:32:50|5541.63|5541.23|5541.63|5541.23|5541.63|5541.23|5541.38|5540.98|174
1723746780000|2024-08-15 18:33:00|5541.5|5541.1|5541.5|5541.1|5541.63|5541.23|5541.13|5540.73|192
1723746790000|2024-08-15 18:33:10|5541.63|5541.23|5541.38|5540.98|5541.63|5541.23|5541.38|5540.98|122
1723746800000|2024-08-15 18:33:20|5541.63|5541.23|5542|5541.6|5542.13|5541.73|5541.63|5541.23|162
1723746810000|2024-08-15 18:33:30|5542.13|5541.73|5541.88|5541.48|5542.13|5541.73|5541.88|5541.48|100
1723746820000|2024-08-15 18:33:40|5542|5541.6|5542.38|5541.98|5542.38|5541.98|5541.88|5541.48|1375
1723746830000|2024-08-15 18:33:50|5542.25|5541.85|5542.38|5541.98|5542.38|5541.98|5542.13|5541.73|197
1723746840000|2024-08-15 18:34:00|5542.13|5541.73|5542.63|5542.23|5542.63|5542.23|5542.13|5541.73|290
1723746850000|2024-08-15 18:34:10|5542.5|5542.1|5542.13|5541.73|5542.5|5542.1|5542.13|5541.73|193
1723746860000|2024-08-15 18:34:20|5541.88|5541.48|5541.88|5541.48|5542|5541.6|5541.88|5541.48|538
1723746870000|2024-08-15 18:34:30|5542.13|5541.73|5542.13|5541.73|5542.13|5541.73|5541.88|5541.48|131
1723746880000|2024-08-15 18:34:40|5542|5541.6|5541.88|5541.48|5542|5541.6|5541.63|5541.23|224
1723746890000|2024-08-15 18:34:50|5541.75|5541.35|5541.88|5541.48|5541.88|5541.48|5541.75|5541.35|85
1723746900000|2024-08-15 18:35:00|5542.13|5541.73|5542.13|5541.73|5542.13|5541.73|5542.13|5541.73|79
1723746910000|2024-08-15 18:35:10|5542.38|5541.98|5542.38|5541.98|5542.38|5541.98|5542.13|5541.73|216
1723746920000|2024-08-15 18:35:20|5542.63|5542.23|5542.38|5541.98|5542.63|5542.23|5542.38|5541.98|149
1723746930000|2024-08-15 18:35:30|5542.5|5542.1|5542.63|5542.23|5542.63|5542.23|5542.38|5541.98|94
1723746940000|2024-08-15 18:35:40|5542.75|5542.35|5542.88|5542.48|5542.88|5542.48|5542.63|5542.23|274
1723746950000|2024-08-15 18:35:50|5542.75|5542.35|5542.88|5542.48|5542.88|5542.48|5542.63|5542.23|144
1723746960000|2024-08-15 18:36:00|5542.63|5542.23|5542.63|5542.23|5542.88|5542.48|5542.63|5542.23|360
1723746970000|2024-08-15 18:36:10|5542.88|5542.48|5542.88|5542.48|5542.88|5542.48|5542.88|5542.48|143
1723746980000|2024-08-15 18:36:20|5543.13|5542.73|5542.88|5542.48|5543.13|5542.73|5542.88|5542.48|185
1723746990000|2024-08-15 18:36:30|5542.63|5542.23|5542.88|5542.48|5542.88|5542.48|5542.63|5542.23|167
1723747000000|2024-08-15 18:36:40|5543.13|5542.73|5543.13|5542.73|5543.13|5542.73|5543.13|5542.73|91
1723747010000|2024-08-15 18:36:50|5543.38|5542.98|5543.38|5542.98|5543.38|5542.98|5543.38|5542.98|142
1723747020000|2024-08-15 18:37:00|5543.13|5542.73|5543.13|5542.73|5543.13|5542.73|5542.88|5542.48|255
1723747030000|2024-08-15 18:37:10|5542.88|5542.48|5542.63|5542.23|5543.13|5542.73|5542.63|5542.23|350
1723747040000|2024-08-15 18:37:20|||||||||68
1723747050000|2024-08-15 18:37:30|||||||||25
1723747060000|2024-08-15 18:37:40|5542.38|5541.98|5541.63|5541.23|5542.38|5541.98|5541.63|5541.23|633
1723747070000|2024-08-15 18:37:50|5541.38|5540.98|5541.38|5540.98|5541.63|5541.23|5541.38|5540.98|439
1723747080000|2024-08-15 18:38:00|5541.13|5540.73|5541.63|5541.23|5541.63|5541.23|5541.13|5540.73|363
1723747090000|2024-08-15 18:38:10|||||||||143
1723747100000|2024-08-15 18:38:20|5541.88|5541.48|5542.13|5541.73|5542.13|5541.73|5541.88|5541.48|205
1723747110000|2024-08-15 18:38:30|5542|5541.6|5542.13|5541.73|5542.13|5541.73|5541.88|5541.48|248
1723747120000|2024-08-15 18:38:40|5542|5541.6|5541.88|5541.48|5542|5541.6|5541.88|5541.48|58
1723747130000|2024-08-15 18:38:50|5542.13|5541.73|5542.13|5541.73|5542.13|5541.73|5542.13|5541.73|78
1723747140000|2024-08-15 18:39:00|5541.63|5541.23|5541.63|5541.23|5541.63|5541.23|5541.13|5540.73|542
1723747150000|2024-08-15 18:39:10|5541.75|5541.35|5541.38|5540.98|5541.88|5541.48|5541.38|5540.98|270
1723747160000|2024-08-15 18:39:20|5541.63|5541.23|5541.88|5541.48|5541.88|5541.48|5541.63|5541.23|136
1723747170000|2024-08-15 18:39:30|5542.13|5541.73|5542.13|5541.73|5542.13|5541.73|5541.88|5541.48|132
1723747180000|2024-08-15 18:39:40|||||||||110
1723747190000|2024-08-15 18:39:50|5542.38|5541.98|5542.38|5541.98|5542.38|5541.98|5542.38|5541.98|64
1723747200000|2024-08-15 18:40:00|5542.13|5541.73|5541.88|5541.48|5542.13|5541.73|5541.88|5541.48|205
1723747210000|2024-08-15 18:40:10|5542|5541.6|5542.13|5541.73|5542.25|5541.85|5541.88|5541.48|176
1723747220000|2024-08-15 18:40:20|5542.38|5541.98|5542.13|5541.73|5542.38|5541.98|5542.13|5541.73|136
1723747230000|2024-08-15 18:40:30|5542|5541.6|5542.13|5541.73|5542.13|5541.73|5541.88|5541.48|140
1723747240000|2024-08-15 18:40:40|5542|5541.6|5541.88|5541.48|5542.13|5541.73|5541.88|5541.48|142
1723747250000|2024-08-15 18:40:50|5542|5541.6|5542.38|5541.98|5542.38|5541.98|5542|5541.6|176
1723747260000|2024-08-15 18:41:00|5542.25|5541.85|5541.88|5541.48|5542.25|5541.85|5541.75|5541.35|207
1723747270000|2024-08-15 18:41:10|5541.75|5541.35|5542.38|5541.98|5542.38|5541.98|5541.75|5541.35|346
1723747280000|2024-08-15 18:41:20|5542.13|5541.73|5541.88|5541.48|5542.38|5541.98|5541.88|5541.48|217
1723747290000|2024-08-15 18:41:30|5542.13|5541.73|5541.88|5541.48|5542.13|5541.73|5541.63|5541.23|353
1723747300000|2024-08-15 18:41:40|5541.75|5541.35|5542.13|5541.73|5542.13|5541.73|5541.38|5540.98|339
1723747310000|2024-08-15 18:41:50|5542.25|5541.85|5542.13|5541.73|5542.25|5541.85|5542.13|5541.73|51
1723747320000|2024-08-15 18:42:00|5541.88|5541.48|5542.63|5542.23|5542.63|5542.23|5541.88|5541.48|317
1723747330000|2024-08-15 18:42:10|5542.75|5542.35|5542.38|5541.98|5542.88|5542.48|5542.38|5541.98|231
1723747340000|2024-08-15 18:42:20|5542.13|5541.73|5542.63|5542.23|5542.63|5542.23|5542.13|5541.73|133
1723747350000|2024-08-15 18:42:30|5542.75|5542.35|5542.88|5542.48|5542.88|5542.48|5542.63|5542.23|130
1723747360000|2024-08-15 18:42:40|5543.13|5542.73|5543.13|5542.73|5543.13|5542.73|5543.13|5542.73|53
1723747370000|2024-08-15 18:42:50|5543|5542.6|5543.13|5542.73|5543.38|5542.98|5543|5542.6|231
1723747380000|2024-08-15 18:43:00|5543|5542.6|5543.13|5542.73|5543.13|5542.73|5543|5542.6|63
1723747390000|2024-08-15 18:43:10|5543.25|5542.85|5543.13|5542.73|5543.38|5542.98|5543.13|5542.73|319
1723747400000|2024-08-15 18:43:20|5543.38|5542.98|5543.38|5542.98|5543.38|5542.98|5543.38|5542.98|93
1723747410000|2024-08-15 18:43:30|5543.5|5543.1|5543.13|5542.73|5543.5|5543.1|5542.88|5542.48|394
1723747420000|2024-08-15 18:43:40|||||||||179
1723747430000|2024-08-15 18:43:50|5542.88|5542.48|5543.13|5542.73|5543.13|5542.73|5542.88|5542.48|181
1723747440000|2024-08-15 18:44:00|5542.88|5542.48|5543.88|5543.48|5543.88|5543.48|5542.88|5542.48|805
1723747450000|2024-08-15 18:44:10|5543.63|5543.23|5543.38|5542.98|5543.75|5543.35|5543.38|5542.98|491
1723747460000|2024-08-15 18:44:20|5543.5|5543.1|5544.13|5543.73|5544.13|5543.73|5543.5|5543.1|408
1723747470000|2024-08-15 18:44:30|5544.38|5543.98|5544.13|5543.73|5544.38|5543.98|5544.13|5543.73|291
1723747480000|2024-08-15 18:44:40|||||||||103
1723747490000|2024-08-15 18:44:50|5544.38|5543.98|5544.13|5543.73|5544.38|5543.98|5544.13|5543.73|188
1723747500000|2024-08-15 18:45:00|5543.88|5543.48|5543.63|5543.23|5543.88|5543.48|5543.38|5542.98|537
1723747510000|2024-08-15 18:45:10|5543.88|5543.48|5543.88|5543.48|5543.88|5543.48|5543.63|5543.23|323
1723747520000|2024-08-15 18:45:20|5544|5543.6|5543.88|5543.48|5544.13|5543.73|5543.88|5543.48|174
1723747530000|2024-08-15 18:45:30|5544.13|5543.73|5544.38|5543.98|5544.63|5544.23|5544.13|5543.73|617
1723747540000|2024-08-15 18:45:40|5544.13|5543.73|5543.38|5542.98|5544.13|5543.73|5543.38|5542.98|277
1723747550000|2024-08-15 18:45:50|5543.63|5543.23|5543.63|5543.23|5543.88|5543.48|5543.38|5542.98|243
1723747560000|2024-08-15 18:46:00|5543.5|5543.1|5543.63|5543.23|5543.88|5543.48|5543.38|5542.98|289
1723747570000|2024-08-15 18:46:10|5543.88|5543.48|5543.88|5543.48|5544.13|5543.73|5543.88|5543.48|241
1723747580000|2024-08-15 18:46:20|5544|5543.6|5543.88|5543.48|5544|5543.6|5543.88|5543.48|104
1723747590000|2024-08-15 18:46:30|5544.13|5543.73|5544.13|5543.73|5544.13|5543.73|5544.13|5543.73|298
1723747600000|2024-08-15 18:46:40|5543.88|5543.48|5544.38|5543.98|5544.38|5543.98|5543.88|5543.48|373
1723747610000|2024-08-15 18:46:50|5544.13|5543.73|5543.88|5543.48|5544.38|5543.98|5543.88|5543.48|250
1723747620000|2024-08-15 18:47:00|5543.75|5543.35|5543.63|5543.23|5543.75|5543.35|5543.63|5543.23|125
1723747630000|2024-08-15 18:47:10|5543.13|5542.73|5543.13|5542.73|5543.13|5542.73|5543.13|5542.73|144
1723747640000|2024-08-15 18:47:20|5542.88|5542.48|5543.13|5542.73|5543.13|5542.73|5542.63|5542.23|321
1723747650000|2024-08-15 18:47:30|5543.38|5542.98|5543.38|5542.98|5543.38|5542.98|5543.38|5542.98|80
1723747660000|2024-08-15 18:47:40|5543.5|5543.1|5543.38|5542.98|5543.5|5543.1|5543.13|5542.73|147
1723747670000|2024-08-15 18:47:50|5543.25|5542.85|5543.38|5542.98|5543.38|5542.98|5543.13|5542.73|145
1723747680000|2024-08-15 18:48:00|5543.25|5542.85|5543.38|5542.98|5543.5|5543.1|5543.13|5542.73|169
1723747690000|2024-08-15 18:48:10|5543.5|5543.1|5543.63|5543.23|5543.63|5543.23|5543.38|5542.98|131
1723747700000|2024-08-15 18:48:20|5543.88|5543.48|5544.13|5543.73|5544.13|5543.73|5543.88|5543.48|334
1723747710000|2024-08-15 18:48:30|5543.88|5543.48|5544.13|5543.73|5544.13|5543.73|5543.88|5543.48|155
1723747720000|2024-08-15 18:48:40|5543.88|5543.48|5543.88|5543.48|5543.88|5543.48|5543.88|5543.48|290
1723747730000|2024-08-15 18:48:50|5544.13|5543.73|5543.88|5543.48|5544.13|5543.73|5543.88|5543.48|260
1723747740000|2024-08-15 18:49:00|5544|5543.6|5543.88|5543.48|5544|5543.6|5543.88|5543.48|209
1723747750000|2024-08-15 18:49:10|5544.13|5543.73|5544.13|5543.73|5544.13|5543.73|5544.13|5543.73|227
1723747760000|2024-08-15 18:49:20|5544.38|5543.98|5543.88|5543.48|5544.38|5543.98|5543.88|5543.48|169
1723747770000|2024-08-15 18:49:30|||||||||5
1723747780000|2024-08-15 18:49:40|||||||||181
1723747790000|2024-08-15 18:49:50|5543.63|5543.23|5543.63|5543.23|5543.63|5543.23|5543.63|5543.23|186
1723747800000|2024-08-15 18:50:00|5543.5|5543.1|5542.38|5541.98|5543.63|5543.23|5542.13|5541.73|958
1723747810000|2024-08-15 18:50:10|5542.13|5541.73|5540.88|5540.48|5542.38|5541.98|5540.38|5539.98|1149
1723747820000|2024-08-15 18:50:20|5541.13|5540.73|5541.63|5541.23|5541.63|5541.23|5540.88|5540.48|546
1723747830000|2024-08-15 18:50:30|5541.5|5541.1|5541.13|5540.73|5541.88|5541.48|5541.13|5540.73|614
1723747840000|2024-08-15 18:50:40|5541.38|5540.98|5541.63|5541.23|5541.63|5541.23|5541.13|5540.73|234
1723747850000|2024-08-15 18:50:50|5541.38|5540.98|5541.88|5541.48|5541.88|5541.48|5541.13|5540.73|295
1723747860000|2024-08-15 18:51:00|5541.63|5541.23|5540.63|5540.23|5541.63|5541.23|5540.13|5539.73|558
1723747870000|2024-08-15 18:51:10|5540.75|5540.35|5540.88|5540.48|5541.13|5540.73|5540.75|5540.35|207
1723747880000|2024-08-15 18:51:20|5541|5540.6|5541.38|5540.98|5541.63|5541.23|5540.88|5540.48|424
1723747890000|2024-08-15 18:51:30|5541.5|5541.1|5541.63|5541.23|5541.63|5541.23|5541.38|5540.98|102
1723747900000|2024-08-15 18:51:40|5541.38|5540.98|5540.63|5540.23|5541.63|5541.23|5540.63|5540.23|380
1723747910000|2024-08-15 18:51:50|5540.38|5539.98|5541.13|5540.73|5541.13|5540.73|5540.38|5539.98|267
1723747920000|2024-08-15 18:52:00|5541.25|5540.85|5541.13|5540.73|5541.88|5541.48|5541.13|5540.73|372
1723747930000|2024-08-15 18:52:10|5541.25|5540.85|5540.88|5540.48|5541.38|5540.98|5540.75|5540.35|337
1723747940000|2024-08-15 18:52:20|5540.63|5540.23|5540.38|5539.98|5541.13|5540.73|5540.13|5539.73|419
1723747950000|2024-08-15 18:52:30|5540.5|5540.1|5540.63|5540.23|5540.63|5540.23|5540.38|5539.98|93
1723747960000|2024-08-15 18:52:40|||||||||155
1723747970000|2024-08-15 18:52:50|5540.75|5540.35|5540.88|5540.48|5540.88|5540.48|5540.75|5540.35|65
1723747980000|2024-08-15 18:53:00|5541|5540.6|5541.63|5541.23|5541.63|5541.23|5541|5540.6|434
1723747990000|2024-08-15 18:53:10|5541.75|5541.35|5541.88|5541.48|5542.13|5541.73|5541.75|5541.35|194
1723748000000|2024-08-15 18:53:20|5542|5541.6|5541.88|5541.48|5542.38|5541.98|5541.63|5541.23|366
1723748010000|2024-08-15 18:53:30|||||||||182
1723748020000|2024-08-15 18:53:40|5541.75|5541.35|5541.88|5541.48|5541.88|5541.48|5541.75|5541.35|143
1723748030000|2024-08-15 18:53:50|5542|5541.6|5542.38|5541.98|5542.38|5541.98|5541.88|5541.48|247
1723748040000|2024-08-15 18:54:00|5542.13|5541.73|5542.5|5542.1|5542.5|5542.1|5542.13|5541.73|300
1723748050000|2024-08-15 18:54:10|5542.38|5541.98|5542.63|5542.23|5542.63|5542.23|5542.38|5541.98|228
1723748060000|2024-08-15 18:54:20|5542.38|5541.98|5543.13|5542.73|5543.13|5542.73|5542.38|5541.98|170
1723748070000|2024-08-15 18:54:30|||||||||108
1723748080000|2024-08-15 18:54:40|5543|5542.6|5542.88|5542.48|5543.13|5542.73|5542.88|5542.48|267
1723748090000|2024-08-15 18:54:50|5542.63|5542.23|5542.63|5542.23|5542.63|5542.23|5542.63|5542.23|153
1723748100000|2024-08-15 18:55:00|5542.38|5541.98|5542.63|5542.23|5542.63|5542.23|5542.13|5541.73|269
1723748110000|2024-08-15 18:55:10|5542.5|5542.1|5542.63|5542.23|5542.63|5542.23|5542.5|5542.1|87
1723748120000|2024-08-15 18:55:20|5542.75|5542.35|5542.63|5542.23|5542.75|5542.35|5542.63|5542.23|117
1723748130000|2024-08-15 18:55:30|5542.88|5542.48|5542.63|5542.23|5542.88|5542.48|5542.63|5542.23|95
1723748140000|2024-08-15 18:55:40|5542.75|5542.35|5542.63|5542.23|5542.75|5542.35|5542.38|5541.98|125
1723748150000|2024-08-15 18:55:50|5542.88|5542.48|5542.63|5542.23|5542.88|5542.48|5542.63|5542.23|271
1723748160000|2024-08-15 18:56:00|5542.38|5541.98|5542.13|5541.73|5542.38|5541.98|5541.38|5540.98|345
1723748170000|2024-08-15 18:56:10|5542.25|5541.85|5542.38|5541.98|5542.38|5541.98|5542.13|5541.73|135
1723748180000|2024-08-15 18:56:20|5542.63|5542.23|5542.38|5541.98|5542.63|5542.23|5542.38|5541.98|99
1723748190000|2024-08-15 18:56:30|5542.25|5541.85|5542.38|5541.98|5542.38|5541.98|5542.13|5541.73|84
1723748200000|2024-08-15 18:56:40|5542.5|5542.1|5542.63|5542.23|5542.63|5542.23|5542.38|5541.98|144
1723748210000|2024-08-15 18:56:50|5542.75|5542.35|5542.63|5542.23|5542.88|5542.48|5542.63|5542.23|102
1723748220000|2024-08-15 18:57:00|5542.75|5542.35|5543.13|5542.73|5543.13|5542.73|5542.63|5542.23|145
1723748230000|2024-08-15 18:57:10|5542.88|5542.48|5542.63|5542.23|5542.88|5542.48|5542.38|5541.98|265
1723748240000|2024-08-15 18:57:20|5542.38|5541.98|5542.63|5542.23|5542.63|5542.23|5542.38|5541.98|68
1723748250000|2024-08-15 18:57:30|5542.88|5542.48|5542.88|5542.48|5542.88|5542.48|5542.88|5542.48|200
1723748260000|2024-08-15 18:57:40|5543|5542.6|5543.13|5542.73|5543.13|5542.73|5543|5542.6|96
1723748270000|2024-08-15 18:57:50|5542.88|5542.48|5543.13|5542.73|5543.13|5542.73|5542.88|5542.48|223
1723748280000|2024-08-15 18:58:00|5542.88|5542.48|5543.38|5542.98|5543.38|5542.98|5542.88|5542.48|192
1723748290000|2024-08-15 18:58:10|5543.25|5542.85|5543.25|5542.85|5543.25|5542.85|5543.13|5542.73|98
1723748300000|2024-08-15 18:58:20|5543.38|5542.98|5543.13|5542.73|5543.38|5542.98|5543.13|5542.73|16
1723748310000|2024-08-15 18:58:30|5543|5542.6|5542.63|5542.23|5543.13|5542.73|5542.63|5542.23|388
1723748320000|2024-08-15 18:58:40|5542.88|5542.48|5543.13|5542.73|5543.13|5542.73|5542.88|5542.48|157
1723748330000|2024-08-15 18:58:50|5542.88|5542.48|5543.13|5542.73|5543.13|5542.73|5542.88|5542.48|303
1723748340000|2024-08-15 18:59:00|5543|5542.6|5543.38|5542.98|5543.38|5542.98|5542.63|5542.23|725
1723748350000|2024-08-15 18:59:10|5543.63|5543.23|5543.63|5543.23|5543.63|5543.23|5543.38|5542.98|274
1723748360000|2024-08-15 18:59:20|5543.38|5542.98|5543.13|5542.73|5543.38|5542.98|5543.13|5542.73|169
1723748370000|2024-08-15 18:59:30|5543.25|5542.85|5542.88|5542.48|5543.25|5542.85|5542.88|5542.48|156
1723748380000|2024-08-15 18:59:40|5543|5542.6|5542.88|5542.48|5543.13|5542.73|5542.88|5542.48|153
1723748390000|2024-08-15 18:59:50|5543|5542.6|5542.88|5542.48|5543|5542.6|5542.88|5542.48|81
1723748400000|2024-08-15 19:00:00|5542.38|5541.98|5541.88|5541.48|5542.38|5541.98|5541.63|5541.23|461
1723748410000|2024-08-15 19:00:10|5541.63|5541.23|5541.88|5541.48|5541.88|5541.48|5541.63|5541.23|208
1723748420000|2024-08-15 19:00:20|5541.63|5541.23|5540.88|5540.48|5541.63|5541.23|5540.88|5540.48|357
1723748430000|2024-08-15 19:00:30|5540.63|5540.23|5540.38|5539.98|5540.63|5540.23|5540.13|5539.73|355
1723748440000|2024-08-15 19:00:40|5540.5|5540.1|5540.13|5539.73|5540.63|5540.23|5540|5539.6|298
1723748450000|2024-08-15 19:00:50|5539.88|5539.48|5539.13|5538.73|5539.88|5539.48|5538.38|5537.98|1074
1723748460000|2024-08-15 19:01:00|5539.63|5539.23|5540.13|5539.73|5540.13|5539.73|5538.88|5538.48|480
1723748470000|2024-08-15 19:01:10|5539.88|5539.48|5540.13|5539.73|5540.13|5539.73|5539.88|5539.48|229
1723748480000|2024-08-15 19:01:20|5540.25|5539.85|5540|5539.6|5540.25|5539.85|5539.88|5539.48|241
1723748490000|2024-08-15 19:01:30|5540.13|5539.73|5540.13|5539.73|5540.63|5540.23|5540.13|5539.73|448
1723748500000|2024-08-15 19:01:40|5540|5539.6|5540.13|5539.73|5540.63|5540.23|5540|5539.6|312
1723748510000|2024-08-15 19:01:50|5540.38|5539.98|5540.13|5539.73|5540.38|5539.98|5539.88|5539.48|280
1723748520000|2024-08-15 19:02:00|5540|5539.6|5540.63|5540.23|5540.63|5540.23|5539.88|5539.48|190
1723748530000|2024-08-15 19:02:10|5540.88|5540.48|5540.5|5540.1|5541.25|5540.85|5540.5|5540.1|297
1723748540000|2024-08-15 19:02:20|5540.63|5540.23|5541.13|5540.73|5541.13|5540.73|5540.5|5540.1|272
1723748550000|2024-08-15 19:02:30|5541.25|5540.85|5541.13|5540.73|5541.38|5540.98|5541.13|5540.73|113
1723748560000|2024-08-15 19:02:40|5541.25|5540.85|5541.63|5541.23|5541.63|5541.23|5541.25|5540.85|187
1723748570000|2024-08-15 19:02:50|5541.38|5540.98|5540.88|5540.48|5541.38|5540.98|5540.88|5540.48|184
1723748580000|2024-08-15 19:03:00|5541|5540.6|5541.38|5540.98|5541.63|5541.23|5541|5540.6|258
1723748590000|2024-08-15 19:03:10|5541.5|5541.1|5540.88|5540.48|5541.63|5541.23|5540.88|5540.48|163
1723748600000|2024-08-15 19:03:20|5541.13|5540.73|5541.38|5540.98|5541.38|5540.98|5540.88|5540.48|167
1723748610000|2024-08-15 19:03:30|5541.63|5541.23|5541.63|5541.23|5541.63|5541.23|5541.63|5541.23|65
1723748620000|2024-08-15 19:03:40|5541.38|5540.98|5541.63|5541.23|5541.63|5541.23|5541.38|5540.98|154
1723748630000|2024-08-15 19:03:50|5541.75|5541.35|5541.63|5541.23|5541.75|5541.35|5541.38|5540.98|152
1723748640000|2024-08-15 19:04:00|5541.38|5540.98|5541.88|5541.48|5541.88|5541.48|5541.38|5540.98|157
1723748650000|2024-08-15 19:04:10|5541.63|5541.23|5541.63|5541.23|5541.63|5541.23|5541.63|5541.23|59
1723748660000|2024-08-15 19:04:20|5541.5|5541.1|5541.63|5541.23|5541.63|5541.23|5541.5|5541.1|97
1723748670000|2024-08-15 19:04:30|5541.75|5541.35|5542.13|5541.73|5542.13|5541.73|5541.75|5541.35|231
1723748680000|2024-08-15 19:04:40|5541.88|5541.48|5541.63|5541.23|5542.13|5541.73|5541.63|5541.23|382
1723748690000|2024-08-15 19:04:50|5541.75|5541.35|5541.88|5541.48|5541.88|5541.48|5541.38|5540.98|110
1723748700000|2024-08-15 19:05:00|5541.63|5541.23|5541.38|5540.98|5541.63|5541.23|5541.13|5540.73|295
1723748710000|2024-08-15 19:05:10|5541.5|5541.1|5541.13|5540.73|5541.5|5541.1|5540.88|5540.48|465
1723748720000|2024-08-15 19:05:20|5541.38|5540.98|5541.38|5540.98|5541.38|5540.98|5541.13|5540.73|304
1723748730000|2024-08-15 19:05:30|5541.13|5540.73|5540.63|5540.23|5541.13|5540.73|5540.38|5539.98|463
1723748740000|2024-08-15 19:05:40|5540.75|5540.35|5541.38|5540.98|5541.38|5540.98|5540.63|5540.23|697
1723748750000|2024-08-15 19:05:50|5541.5|5541.1|5542.38|5541.98|5542.38|5541.98|5541.38|5540.98|322
1723748760000|2024-08-15 19:06:00|5542.13|5541.73|5541.88|5541.48|5542.13|5541.73|5541.63|5541.23|406
1723748770000|2024-08-15 19:06:10|5541.63|5541.23|5541.88|5541.48|5541.88|5541.48|5541.63|5541.23|298
1723748780000|2024-08-15 19:06:20|5542|5541.6|5542.38|5541.98|5542.38|5541.98|5542|5541.6|181
1723748790000|2024-08-15 19:06:30|5542.63|5542.23|5542.38|5541.98|5542.63|5542.23|5542.25|5541.85|173
1723748800000|2024-08-15 19:06:40|5542.5|5542.1|5542.38|5541.98|5542.63|5542.23|5542.38|5541.98|121
1723748810000|2024-08-15 19:06:50|5542.63|5542.23|5543.13|5542.73|5543.13|5542.73|5542.38|5541.98|304
1723748820000|2024-08-15 19:07:00|5543.25|5542.85|5543.63|5543.23|5543.63|5543.23|5543.13|5542.73|265
1723748830000|2024-08-15 19:07:10|5543.75|5543.35|5542.88|5542.48|5543.75|5543.35|5542.88|5542.48|314
1723748840000|2024-08-15 19:07:20|5543.13|5542.73|5543.13|5542.73|5543.13|5542.73|5542.38|5541.98|191
1723748850000|2024-08-15 19:07:30|5543.38|5542.98|5543.63|5543.23|5543.75|5543.35|5543.25|5542.85|179
1723748860000|2024-08-15 19:07:40|5543.88|5543.48|5543.38|5542.98|5543.88|5543.48|5543.38|5542.98|129
1723748870000|2024-08-15 19:07:50|5543.5|5543.1|5543.63|5543.23|5543.63|5543.23|5543.38|5542.98|117
1723748880000|2024-08-15 19:08:00|5543.38|5542.98|5543.63|5543.23|5543.63|5543.23|5543.38|5542.98|153
1723748890000|2024-08-15 19:08:10|5543.75|5543.35|5543.88|5543.48|5544.13|5543.73|5543.75|5543.35|301
1723748900000|2024-08-15 19:08:20|5543.75|5543.35|5543.88|5543.48|5543.88|5543.48|5543.75|5543.35|150
1723748910000|2024-08-15 19:08:30|5543.63|5543.23|5543.38|5542.98|5543.63|5543.23|5543.38|5542.98|244
1723748920000|2024-08-15 19:08:40|5543.63|5543.23|5543.38|5542.98|5543.63|5543.23|5543.25|5542.85|102
1723748930000|2024-08-15 19:08:50|5543.63|5543.23|5543.63|5543.23|5543.63|5543.23|5543.38|5542.98|99
1723748940000|2024-08-15 19:09:00|5543.5|5543.1|5543.88|5543.48|5544|5543.6|5543.38|5542.98|358
1723748950000|2024-08-15 19:09:10|5543.63|5543.23|5543.88|5543.48|5543.88|5543.48|5543.63|5543.23|66
1723748960000|2024-08-15 19:09:20|5544|5543.6|5543.88|5543.48|5544|5543.6|5543.88|5543.48|55
1723748970000|2024-08-15 19:09:30|5544|5543.6|5543.88|5543.48|5544|5543.6|5543.88|5543.48|117
1723748980000|2024-08-15 19:09:40|||||||||15
1723748990000|2024-08-15 19:09:50|5543.75|5543.35|5543.88|5543.48|5543.88|5543.48|5543.63|5543.23|181
1723749000000|2024-08-15 19:10:00|5544|5543.6|5543.88|5543.48|5544|5543.6|5543.63|5543.23|164
1723749010000|2024-08-15 19:10:10|5543.63|5543.23|5543.13|5542.73|5543.63|5543.23|5543.13|5542.73|170
1723749020000|2024-08-15 19:10:20|5543.38|5542.98|5542.63|5542.23|5543.38|5542.98|5542.63|5542.23|234
1723749030000|2024-08-15 19:10:30|5542.5|5542.1|5542.63|5542.23|5542.63|5542.23|5542.38|5541.98|156
1723749040000|2024-08-15 19:10:40|5542.88|5542.48|5541.88|5541.48|5542.88|5542.48|5541.88|5541.48|271
1723749050000|2024-08-15 19:10:50|5541.75|5541.35|5542.13|5541.73|5542.13|5541.73|5541.63|5541.23|374
1723749060000|2024-08-15 19:11:00|5541.88|5541.48|5541.88|5541.48|5541.88|5541.48|5541.63|5541.23|235
1723749070000|2024-08-15 19:11:10|5542|5541.6|5542.13|5541.73|5542.63|5542.23|5541.88|5541.48|445
1723749080000|2024-08-15 19:11:20|5541.88|5541.48|5542.13|5541.73|5542.38|5541.98|5541.88|5541.48|167
1723749090000|2024-08-15 19:11:30|5542.38|5541.98|5542.38|5541.98|5542.38|5541.98|5542.13|5541.73|287
1723749100000|2024-08-15 19:11:40|5542.13|5541.73|5541.88|5541.48|5542.13|5541.73|5541.63|5541.23|182
1723749110000|2024-08-15 19:11:50|5542.13|5541.73|5542.13|5541.73|5542.38|5541.98|5542.13|5541.73|176
1723749120000|2024-08-15 19:12:00|5541.88|5541.48|5541.63|5541.23|5541.88|5541.48|5541.63|5541.23|303
1723749130000|2024-08-15 19:12:10|5541.38|5540.98|5540.88|5540.48|5541.38|5540.98|5540.88|5540.48|235
1723749140000|2024-08-15 19:12:20|5541.13|5540.73|5541.88|5541.48|5541.88|5541.48|5541.13|5540.73|508
1723749150000|2024-08-15 19:12:30|5541.75|5541.35|5541.13|5540.73|5541.75|5541.35|5541.13|5540.73|212
1723749160000|2024-08-15 19:12:40|5540.88|5540.48|5540.63|5540.23|5541|5540.6|5540.63|5540.23|431
1723749170000|2024-08-15 19:12:50|5540.5|5540.1|5540.63|5540.23|5540.63|5540.23|5540.13|5539.73|297
1723749180000|2024-08-15 19:13:00|5540.38|5539.98|5540.88|5540.48|5540.88|5540.48|5540.38|5539.98|245
1723749190000|2024-08-15 19:13:10|5541.13|5540.73|5541.13|5540.73|5541.13|5540.73|5540.88|5540.48|128
1723749200000|2024-08-15 19:13:20|5541.25|5540.85|5541.63|5541.23|5541.63|5541.23|5541.13|5540.73|143
1723749210000|2024-08-15 19:13:30|5541.75|5541.35|5542.13|5541.73|5542.13|5541.73|5541.63|5541.23|230
1723749220000|2024-08-15 19:13:40|5541.88|5541.48|5541.88|5541.48|5541.88|5541.48|5541.63|5541.23|229
1723749230000|2024-08-15 19:13:50|5541.75|5541.35|5541.63|5541.23|5541.75|5541.35|5541.63|5541.23|50
1723749240000|2024-08-15 19:14:00|5541.88|5541.48|5542.5|5542.1|5542.63|5542.23|5541.88|5541.48|782
1723749250000|2024-08-15 19:14:10|5542.38|5541.98|5542.13|5541.73|5542.38|5541.98|5542.13|5541.73|203
1723749260000|2024-08-15 19:14:20|5541.88|5541.48|5541.88|5541.48|5541.88|5541.48|5541.88|5541.48|102
1723749270000|2024-08-15 19:14:30|5541.63|5541.23|5542.13|5541.73|5542.13|5541.73|5541.63|5541.23|267
1723749280000|2024-08-15 19:14:40|5542|5541.6|5542.13|5541.73|5542.13|5541.73|5541.88|5541.48|107
1723749290000|2024-08-15 19:14:50|5541.88|5541.48|5542.13|5541.73|5542.13|5541.73|5541.88|5541.48|118
1723749300000|2024-08-15 19:15:00|5541.88|5541.48|5542.13|5541.73|5542.13|5541.73|5541.5|5541.1|445
1723749310000|2024-08-15 19:15:10|5542.38|5541.98|5542.38|5541.98|5542.38|5541.98|5541.63|5541.23|210
1723749320000|2024-08-15 19:15:20|5542.13|5541.73|5542.13|5541.73|5542.38|5541.98|5542.13|5541.73|83
1723749330000|2024-08-15 19:15:30|5542.38|5541.98|5541.38|5540.98|5542.63|5542.23|5541.38|5540.98|897
1723749340000|2024-08-15 19:15:40|5541.25|5540.85|5541.88|5541.48|5542.13|5541.73|5541.25|5540.85|394
1723749350000|2024-08-15 19:15:50|5542|5541.6|5541.88|5541.48|5542.13|5541.73|5541.75|5541.35|124
1723749360000|2024-08-15 19:16:00|5542.13|5541.73|5542.38|5541.98|5542.5|5542.1|5542.13|5541.73|167
1723749370000|2024-08-15 19:16:10|5542.13|5541.73|5542.13|5541.73|5542.25|5541.85|5541.88|5541.48|218
1723749380000|2024-08-15 19:16:20|5542.38|5541.98|5541.88|5541.48|5542.63|5542.23|5541.88|5541.48|258
1723749390000|2024-08-15 19:16:30|5542.13|5541.73|5541.88|5541.48|5542.13|5541.73|5541.88|5541.48|131
1723749400000|2024-08-15 19:16:40|5541.63|5541.23|5542.38|5541.98|5542.38|5541.98|5541.63|5541.23|133
1723749410000|2024-08-15 19:16:50|5542.63|5542.23|5542.63|5542.23|5542.88|5542.48|5542.38|5541.98|297
1723749420000|2024-08-15 19:17:00|5542.5|5542.1|5542.25|5541.85|5542.63|5542.23|5542.25|5541.85|125
1723749430000|2024-08-15 19:17:10|5542.38|5541.98|5542.88|5542.48|5542.88|5542.48|5542.38|5541.98|128
1723749440000|2024-08-15 19:17:20|5543|5542.6|5543.13|5542.73|5543.13|5542.73|5543|5542.6|299
1723749450000|2024-08-15 19:17:30|5542.88|5542.48|5543.13|5542.73|5543.38|5542.98|5542.88|5542.48|270
1723749460000|2024-08-15 19:17:40|5543.25|5542.85|5543.63|5543.23|5543.63|5543.23|5543.25|5542.85|160
1723749470000|2024-08-15 19:17:50|5543.5|5543.1|5543.63|5543.23|5543.63|5543.23|5543.38|5542.98|295
1723749480000|2024-08-15 19:18:00|5543.88|5543.48|5543.88|5543.48|5543.88|5543.48|5543.63|5543.23|294
1723749490000|2024-08-15 19:18:10|5543.75|5543.35|5543.63|5543.23|5543.88|5543.48|5543.63|5543.23|161
1723749500000|2024-08-15 19:18:20|5543.5|5543.1|5543.38|5542.98|5544|5543.6|5543.38|5542.98|423
1723749510000|2024-08-15 19:18:30|5543.25|5542.85|5542.63|5542.23|5543.25|5542.85|5542.63|5542.23|288
1723749520000|2024-08-15 19:18:40|5542.38|5541.98|5542.38|5541.98|5542.38|5541.98|5542.13|5541.73|373
1723749530000|2024-08-15 19:18:50|5542.63|5542.23|5542.88|5542.48|5542.88|5542.48|5542.38|5541.98|275
1723749540000|2024-08-15 19:19:00|5543.38|5542.98|5543.38|5542.98|5543.38|5542.98|5543.13|5542.73|391
1723749550000|2024-08-15 19:19:10|5543.25|5542.85|5543.88|5543.48|5543.88|5543.48|5543.13|5542.73|233
1723749560000|2024-08-15 19:19:20|5543.63|5543.23|5543.88|5543.48|5543.88|5543.48|5543.63|5543.23|270
1723749570000|2024-08-15 19:19:30|5543.75|5543.35|5543.88|5543.48|5543.88|5543.48|5543.75|5543.35|99
1723749580000|2024-08-15 19:19:40|5544|5543.6|5544.38|5543.98|5544.38|5543.98|5544|5543.6|175
1723749590000|2024-08-15 19:19:50|5543.38|5542.98|5543.63|5543.23|5543.63|5543.23|5542.88|5542.48|1203
1723749600000|2024-08-15 19:20:00|5543.5|5543.1|5543.88|5543.48|5543.88|5543.48|5543.5|5543.1|328
1723749610000|2024-08-15 19:20:10|5543.75|5543.35|5543.88|5543.48|5543.88|5543.48|5543.63|5543.23|214
1723749620000|2024-08-15 19:20:20|5543.63|5543.23|5543.13|5542.73|5543.63|5543.23|5543.13|5542.73|274
1723749630000|2024-08-15 19:20:30|5542.88|5542.48|5542.38|5541.98|5543.13|5542.73|5542.13|5541.73|477
1723749640000|2024-08-15 19:20:40|5542.13|5541.73|5542.63|5542.23|5542.63|5542.23|5542.13|5541.73|271
1723749650000|2024-08-15 19:20:50|5542.88|5542.48|5542.63|5542.23|5542.88|5542.48|5542.63|5542.23|128
1723749660000|2024-08-15 19:21:00|5542.75|5542.35|5542.63|5542.23|5543.13|5542.73|5542.38|5541.98|487
1723749670000|2024-08-15 19:21:10|5542.38|5541.98|5542.63|5542.23|5542.63|5542.23|5542.38|5541.98|203
1723749680000|2024-08-15 19:21:20|5542.88|5542.48|5543.13|5542.73|5543.13|5542.73|5542.88|5542.48|111
1723749690000|2024-08-15 19:21:30|5543.25|5542.85|5543.38|5542.98|5543.63|5543.23|5543.13|5542.73|179
1723749700000|2024-08-15 19:21:40|5543.5|5543.1|5543.63|5543.23|5543.63|5543.23|5543.5|5543.1|46
1723749710000|2024-08-15 19:21:50|5543.38|5542.98|5543.88|5543.48|5543.88|5543.48|5543.38|5542.98|225
1723749720000|2024-08-15 19:22:00|5543.63|5543.23|5543.63|5543.23|5543.88|5543.48|5543.63|5543.23|145
1723749730000|2024-08-15 19:22:10|5543.5|5543.1|5543.38|5542.98|5543.5|5543.1|5543.13|5542.73|126
1723749740000|2024-08-15 19:22:20|||||||||6
1723749750000|2024-08-15 19:22:30|5543.5|5543.1|5543.13|5542.73|5543.5|5543.1|5543.13|5542.73|135
1723749760000|2024-08-15 19:22:40|5543.38|5542.98|5543.38|5542.98|5543.38|5542.98|5542.88|5542.48|210
1723749770000|2024-08-15 19:22:50|5543.25|5542.85|5543.88|5543.48|5543.88|5543.48|5543.25|5542.85|207
1723749780000|2024-08-15 19:23:00|5543.63|5543.23|5544.13|5543.73|5544.13|5543.73|5543.63|5543.23|169
1723749790000|2024-08-15 19:23:10|||||||||32
1723749800000|2024-08-15 19:23:20|5544.25|5543.85|5544.88|5544.48|5545.13|5544.73|5544.25|5543.85|632
1723749810000|2024-08-15 19:23:30|5545.13|5544.73|5544.63|5544.23|5545.13|5544.73|5544.63|5544.23|307
1723749820000|2024-08-15 19:23:40|5544.88|5544.48|5544.88|5544.48|5544.88|5544.48|5544.88|5544.48|199
1723749830000|2024-08-15 19:23:50|5544.63|5544.23|5545|5544.6|5545|5544.6|5544.63|5544.23|287
1723749840000|2024-08-15 19:24:00|5545.13|5544.73|5545.38|5544.98|5545.5|5545.1|5544.88|5544.48|476
1723749850000|2024-08-15 19:24:10|5545.13|5544.73|5545.13|5544.73|5545.13|5544.73|5545.13|5544.73|69
1723749860000|2024-08-15 19:24:20|5544.88|5544.48|5544.63|5544.23|5544.88|5544.48|5544.63|5544.23|228
1723749870000|2024-08-15 19:24:30|5544.75|5544.35|5544.63|5544.23|5544.88|5544.48|5544.63|5544.23|245
1723749880000|2024-08-15 19:24:40|5544.5|5544.1|5544.63|5544.23|5544.63|5544.23|5544.5|5544.1|252
1723749890000|2024-08-15 19:24:50|5544.5|5544.1|5544.13|5543.73|5544.63|5544.23|5544.13|5543.73|201
1723749900000|2024-08-15 19:25:00|5543.88|5543.48|5543.63|5543.23|5543.88|5543.48|5543.13|5542.73|702
1723749910000|2024-08-15 19:25:10|5543.38|5542.98|5542.88|5542.48|5543.38|5542.98|5542.88|5542.48|218
1723749920000|2024-08-15 19:25:20|5543.13|5542.73|5543.38|5542.98|5543.38|5542.98|5543.13|5542.73|176
1723749930000|2024-08-15 19:25:30|5543.13|5542.73|5543.13|5542.73|5543.38|5542.98|5542.88|5542.48|398
1723749940000|2024-08-15 19:25:40|5543.25|5542.85|5543.63|5543.23|5543.63|5543.23|5543.25|5542.85|543
1723749950000|2024-08-15 19:25:50|5543.88|5543.48|5543.75|5543.35|5543.88|5543.48|5543.63|5543.23|234
1723749960000|2024-08-15 19:26:00|5543.88|5543.48|5543.88|5543.48|5544.63|5544.23|5543.88|5543.48|485
1723749970000|2024-08-15 19:26:10|5544|5543.6|5544.88|5544.48|5544.88|5544.48|5544|5543.6|284
1723749980000|2024-08-15 19:26:20|5544.63|5544.23|5544.38|5543.98|5544.63|5544.23|5544.38|5543.98|247
1723749990000|2024-08-15 19:26:30|5544.5|5544.1|5544.38|5543.98|5544.5|5544.1|5544.13|5543.73|156
1723750000000|2024-08-15 19:26:40|5544.13|5543.73|5543.88|5543.48|5544.38|5543.98|5543.88|5543.48|237
1723750010000|2024-08-15 19:26:50|5544|5543.6|5544.25|5543.85|5544.38|5543.98|5544|5543.6|236
1723750020000|2024-08-15 19:27:00|5544.13|5543.73|5543.63|5543.23|5544.25|5543.85|5543.63|5543.23|328
1723750030000|2024-08-15 19:27:10|5543.88|5543.48|5543.13|5542.73|5543.88|5543.48|5543.13|5542.73|818
1723750040000|2024-08-15 19:27:20|5543.38|5542.98|5543.38|5542.98|5543.63|5543.23|5543.38|5542.98|226
1723750050000|2024-08-15 19:27:30|5543.63|5543.23|5542.38|5541.98|5543.63|5543.23|5542.38|5541.98|422
1723750060000|2024-08-15 19:27:40|5542.63|5542.23|5542.13|5541.73|5542.63|5542.23|5542.13|5541.73|327
1723750070000|2024-08-15 19:27:50|5541.88|5541.48|5542.75|5542.35|5542.75|5542.35|5541.88|5541.48|222
1723750080000|2024-08-15 19:28:00|5542.88|5542.48|5543.63|5543.23|5543.63|5543.23|5542.63|5542.23|595
1723750090000|2024-08-15 19:28:10|5543.88|5543.48|5543.63|5543.23|5544.13|5543.73|5543.63|5543.23|344
1723750100000|2024-08-15 19:28:20|5543.75|5543.35|5544.13|5543.73|5544.13|5543.73|5543.63|5543.23|295
1723750110000|2024-08-15 19:28:30|5543.88|5543.48|5543.88|5543.48|5544.13|5543.73|5543.88|5543.48|294
1723750120000|2024-08-15 19:28:40|5544.13|5543.73|5544|5543.6|5544.13|5543.73|5543.88|5543.48|156
1723750130000|2024-08-15 19:28:50|5544.13|5543.73|5544.13|5543.73|5544.13|5543.73|5543.88|5543.48|233
1723750140000|2024-08-15 19:29:00|5543.88|5543.48|5544.38|5543.98|5544.38|5543.98|5543.88|5543.48|462
1723750150000|2024-08-15 19:29:10|5544.5|5544.1|5544.88|5544.48|5545.13|5544.73|5544.38|5543.98|837
1723750160000|2024-08-15 19:29:20|5544.63|5544.23|5544.63|5544.23|5544.63|5544.23|5544.38|5543.98|277
1723750170000|2024-08-15 19:29:30|5544.5|5544.1|5544.63|5544.23|5544.88|5544.48|5544.5|5544.1|228
1723750180000|2024-08-15 19:29:40|5544.88|5544.48|5544.88|5544.48|5545.13|5544.73|5544.63|5544.23|418
1723750190000|2024-08-15 19:29:50|5544.63|5544.23|5544.38|5543.98|5544.63|5544.23|5544.38|5543.98|458
1723750200000|2024-08-15 19:30:00|5544.13|5543.73|5543.63|5543.23|5544.38|5543.98|5543.38|5542.98|855
1723750210000|2024-08-15 19:30:10|5543.88|5543.48|5543.88|5543.48|5544.13|5543.73|5543.63|5543.23|340
1723750220000|2024-08-15 19:30:20|5543.75|5543.35|5544.13|5543.73|5544.13|5543.73|5543.38|5542.98|508
1723750230000|2024-08-15 19:30:30|5544.38|5543.98|5543.88|5543.48|5544.38|5543.98|5543.88|5543.48|521
1723750240000|2024-08-15 19:30:40|5544|5543.6|5544.13|5543.73|5544.13|5543.73|5543.63|5543.23|431
1723750250000|2024-08-15 19:30:50|5544.25|5543.85|5544.63|5544.23|5544.63|5544.23|5544.13|5543.73|247
1723750260000|2024-08-15 19:31:00|5544.38|5543.98|5543.88|5543.48|5544.38|5543.98|5543.88|5543.48|379
1723750270000|2024-08-15 19:31:10|5544.38|5543.98|5544.38|5543.98|5544.38|5543.98|5544.38|5543.98|253
1723750280000|2024-08-15 19:31:20|5544.5|5544.1|5544.63|5544.23|5544.63|5544.23|5543.88|5543.48|258
1723750290000|2024-08-15 19:31:30|5544.88|5544.48|5544.88|5544.48|5545.13|5544.73|5544.63|5544.23|438
1723750300000|2024-08-15 19:31:40|5545|5544.6|5544.13|5543.73|5545|5544.6|5544.13|5543.73|313
1723750310000|2024-08-15 19:31:50|||||||||52
1723750320000|2024-08-15 19:32:00|5544.38|5543.98|5544.63|5544.23|5544.75|5544.35|5544.38|5543.98|396
1723750330000|2024-08-15 19:32:10|5544.75|5544.35|5544.38|5543.98|5544.88|5544.48|5544.38|5543.98|251
1723750340000|2024-08-15 19:32:20|5544.13|5543.73|5544.63|5544.23|5544.63|5544.23|5544.13|5543.73|350
1723750350000|2024-08-15 19:32:30|5544.75|5544.35|5544.88|5544.48|5544.88|5544.48|5544.63|5544.23|284
1723750360000|2024-08-15 19:32:40|5544.75|5544.35|5544.63|5544.23|5544.88|5544.48|5544.38|5543.98|298
1723750370000|2024-08-15 19:32:50|5544.88|5544.48|5544.63|5544.23|5545|5544.6|5544.63|5544.23|362
1723750380000|2024-08-15 19:33:00|5544.75|5544.35|5545.13|5544.73|5545.38|5544.98|5544.75|5544.35|660
1723750390000|2024-08-15 19:33:10|5544.88|5544.48|5545.13|5544.73|5545.25|5544.85|5544.88|5544.48|322
1723750400000|2024-08-15 19:33:20|5544.88|5544.48|5545.38|5544.98|5545.38|5544.98|5544.88|5544.48|329
1723750410000|2024-08-15 19:33:30|5545.25|5544.85|5545.13|5544.73|5545.38|5544.98|5545.13|5544.73|322
1723750420000|2024-08-15 19:33:40|5544.88|5544.48|5544.88|5544.48|5544.88|5544.48|5544.88|5544.48|143
1723750430000|2024-08-15 19:33:50|5545.13|5544.73|5544.88|5544.48|5545.13|5544.73|5544.88|5544.48|228
1723750440000|2024-08-15 19:34:00|5545.13|5544.73|5545.88|5545.48|5546.13|5545.73|5545.13|5544.73|645
1723750450000|2024-08-15 19:34:10|5546|5545.6|5545.88|5545.48|5546.13|5545.73|5545.88|5545.48|394
1723750460000|2024-08-15 19:34:20|||||||||24
1723750470000|2024-08-15 19:34:30|5545.38|5544.98|5545.38|5544.98|5545.63|5545.23|5545.38|5544.98|445
1723750480000|2024-08-15 19:34:40|5545.63|5545.23|5545.63|5545.23|5545.63|5545.23|5545.38|5544.98|281
1723750490000|2024-08-15 19:34:50|5545.5|5545.1|5545.88|5545.48|5545.88|5545.48|5545.5|5545.1|268
1723750500000|2024-08-15 19:35:00|5546.13|5545.73|5545.88|5545.48|5546.13|5545.73|5545.88|5545.48|662
1723750510000|2024-08-15 19:35:10|5546.13|5545.73|5546.88|5546.48|5547.13|5546.73|5546.13|5545.73|1293
1723750520000|2024-08-15 19:35:20|5547.13|5546.73|5546.13|5545.73|5547.13|5546.73|5546.13|5545.73|434
1723750530000|2024-08-15 19:35:30|5546.38|5545.98|5546.13|5545.73|5546.63|5546.23|5546.13|5545.73|296
1723750540000|2024-08-15 19:35:40|5545.38|5544.98|5545.38|5544.98|5545.63|5545.23|5545.38|5544.98|256
1723750550000|2024-08-15 19:35:50|5545.5|5545.1|5545.88|5545.48|5545.88|5545.48|5545.38|5544.98|306
1723750560000|2024-08-15 19:36:00|5546|5545.6|5545.88|5545.48|5546.13|5545.73|5545.63|5545.23|355
1723750570000|2024-08-15 19:36:10|5545.63|5545.23|5545.38|5544.98|5545.63|5545.23|5545.13|5544.73|246
1723750580000|2024-08-15 19:36:20|5545.13|5544.73|5545.13|5544.73|5545.38|5544.98|5544.88|5544.48|533
1723750590000|2024-08-15 19:36:30|5545.38|5544.98|5545.38|5544.98|5545.38|5544.98|5545.13|5544.73|176
1723750600000|2024-08-15 19:36:40|5545.5|5545.1|5546.13|5545.73|5546.13|5545.73|5545.5|5545.1|227
1723750610000|2024-08-15 19:36:50|5546|5545.6|5545.63|5545.23|5546.13|5545.73|5545.63|5545.23|300
1723750620000|2024-08-15 19:37:00|5545.5|5545.1|5545.13|5544.73|5545.5|5545.1|5545.13|5544.73|381
1723750630000|2024-08-15 19:37:10|5545|5544.6|5544.88|5544.48|5545.13|5544.73|5544.63|5544.23|343
1723750640000|2024-08-15 19:37:20|5545.13|5544.73|5545.13|5544.73|5545.13|5544.73|5545.13|5544.73|169
1723750650000|2024-08-15 19:37:30|5545.25|5544.85|5544.88|5544.48|5545.25|5544.85|5544.63|5544.23|317
1723750660000|2024-08-15 19:37:40|5544.63|5544.23|5544.88|5544.48|5544.88|5544.48|5544.63|5544.23|204
1723750670000|2024-08-15 19:37:50|5545.13|5544.73|5545.63|5545.23|5545.63|5545.23|5544.88|5544.48|311
1723750680000|2024-08-15 19:38:00|5545.88|5545.48|5546.13|5545.73|5546.13|5545.73|5545.63|5545.23|719
1723750690000|2024-08-15 19:38:10|5546.25|5545.85|5545.88|5545.48|5546.25|5545.85|5545.75|5545.35|289
1723750700000|2024-08-15 19:38:20|5546.13|5545.73|5546.13|5545.73|5546.38|5545.98|5546|5545.6|265
1723750710000|2024-08-15 19:38:30|5546|5545.6|5546.13|5545.73|5546.13|5545.73|5545.88|5545.48|145
1723750720000|2024-08-15 19:38:40|5546.25|5545.85|5546.13|5545.73|5546.25|5545.85|5545.88|5545.48|112
1723750730000|2024-08-15 19:38:50|5546.38|5545.98|5546.38|5545.98|5546.38|5545.98|5546.13|5545.73|189
1723750740000|2024-08-15 19:39:00|5546.63|5546.23|5545.88|5545.48|5546.63|5546.23|5545.88|5545.48|506
1723750750000|2024-08-15 19:39:10|5545.63|5545.23|5545.38|5544.98|5545.63|5545.23|5545.38|5544.98|553
1723750760000|2024-08-15 19:39:20|5545.63|5545.23|5545.38|5544.98|5545.63|5545.23|5545.13|5544.73|356
1723750770000|2024-08-15 19:39:30|5545.13|5544.73|5545.38|5544.98|5545.38|5544.98|5545.13|5544.73|380
1723750780000|2024-08-15 19:39:40|5545.13|5544.73|5545.63|5545.23|5545.63|5545.23|5545.13|5544.73|539
1723750790000|2024-08-15 19:39:50|5546.13|5545.73|5545.88|5545.48|5546.13|5545.73|5545.88|5545.48|651
1723750800000|2024-08-15 19:40:00|5546.13|5545.73|5545.63|5545.23|5546.13|5545.73|5545.63|5545.23|504
1723750810000|2024-08-15 19:40:10|5545.38|5544.98|5545.38|5544.98|5545.63|5545.23|5545.13|5544.73|452
1723750820000|2024-08-15 19:40:20|5545.5|5545.1|5545|5544.6|5545.5|5545.1|5544.88|5544.48|422
1723750830000|2024-08-15 19:40:30|5544.88|5544.48|5544.63|5544.23|5544.88|5544.48|5544.13|5543.73|915
1723750840000|2024-08-15 19:40:40|5544.75|5544.35|5545.13|5544.73|5545.13|5544.73|5544.63|5544.23|310
1723750850000|2024-08-15 19:40:50|5545.38|5544.98|5545.88|5545.48|5545.88|5545.48|5545.38|5544.98|206
1723750860000|2024-08-15 19:41:00|5546.13|5545.73|5545.88|5545.48|5546.13|5545.73|5545.88|5545.48|310
1723750870000|2024-08-15 19:41:10|5546|5545.6|5546.13|5545.73|5546.13|5545.73|5545.88|5545.48|354
1723750880000|2024-08-15 19:41:20|5546.25|5545.85|5546.13|5545.73|5546.38|5545.98|5546.13|5545.73|353
1723750890000|2024-08-15 19:41:30|5545.88|5545.48|5546.13|5545.73|5546.13|5545.73|5545.88|5545.48|119
1723750900000|2024-08-15 19:41:40|5546|5545.6|5546.13|5545.73|5546.25|5545.85|5546|5545.6|268
1723750910000|2024-08-15 19:41:50|5545.88|5545.48|5545.63|5545.23|5545.88|5545.48|5545.63|5545.23|444
1723750920000|2024-08-15 19:42:00|5545.75|5545.35|5545.38|5544.98|5545.88|5545.48|5545.13|5544.73|825
1723750930000|2024-08-15 19:42:10|5545.13|5544.73|5544.88|5544.48|5545.38|5544.98|5544.88|5544.48|561
1723750940000|2024-08-15 19:42:20|5545.13|5544.73|5545.63|5545.23|5545.63|5545.23|5545.13|5544.73|220
1723750950000|2024-08-15 19:42:30|5545.75|5545.35|5545.75|5545.35|5545.88|5545.48|5545.63|5545.23|258
1723750960000|2024-08-15 19:42:40|5545.88|5545.48|5546.13|5545.73|5546.13|5545.73|5545.88|5545.48|165
1723750970000|2024-08-15 19:42:50|5545.88|5545.48|5545.88|5545.48|5546|5545.6|5545.88|5545.48|390
1723750980000|2024-08-15 19:43:00|5546.13|5545.73|5546.13|5545.73|5546.38|5545.98|5545.88|5545.48|605
1723750990000|2024-08-15 19:43:10|5546.25|5545.85|5545.88|5545.48|5546.38|5545.98|5545.88|5545.48|163
1723751000000|2024-08-15 19:43:20|5546|5545.6|5545.63|5545.23|5546.13|5545.73|5545.63|5545.23|456
1723751010000|2024-08-15 19:43:30|5545.88|5545.48|5546.13|5545.73|5546.13|5545.73|5545.63|5545.23|316
1723751020000|2024-08-15 19:43:40|5546|5545.6|5545.38|5544.98|5546.13|5545.73|5545.38|5544.98|393
1723751030000|2024-08-15 19:43:50|||||||||219
1723751040000|2024-08-15 19:44:00|5545.63|5545.23|5545.38|5544.98|5545.63|5545.23|5545.38|5544.98|856
1723751050000|2024-08-15 19:44:10|5545.13|5544.73|5544.63|5544.23|5545.13|5544.73|5544.63|5544.23|443
1723751060000|2024-08-15 19:44:20|5544.75|5544.35|5544.38|5543.98|5544.88|5544.48|5544.38|5543.98|574
1723751070000|2024-08-15 19:44:30|5544.13|5543.73|5544.63|5544.23|5544.63|5544.23|5544.13|5543.73|544
1723751080000|2024-08-15 19:44:40|5544.5|5544.1|5544.13|5543.73|5544.5|5544.1|5544.13|5543.73|177
1723751090000|2024-08-15 19:44:50|5543.88|5543.48|5543.88|5543.48|5544.13|5543.73|5543.88|5543.48|843
1723751100000|2024-08-15 19:45:00|5543.63|5543.23|5543.88|5543.48|5544.13|5543.73|5542.88|5542.48|1566
1723751110000|2024-08-15 19:45:10|5543.63|5543.23|5543.13|5542.73|5544.13|5543.73|5543.13|5542.73|799
1723751120000|2024-08-15 19:45:20|5543.38|5542.98|5543.38|5542.98|5543.63|5543.23|5543.13|5542.73|573
1723751130000|2024-08-15 19:45:30|5543.25|5542.85|5542.63|5542.23|5543.25|5542.85|5542.63|5542.23|548
1723751140000|2024-08-15 19:45:40|5542.38|5541.98|5541.63|5541.23|5542.63|5542.23|5541.63|5541.23|939
1723751150000|2024-08-15 19:45:50|5541.88|5541.48|5541.63|5541.23|5541.88|5541.48|5541.13|5540.73|756
1723751160000|2024-08-15 19:46:00|5541.88|5541.48|5540.88|5540.48|5541.88|5541.48|5540.88|5540.48|840
1723751170000|2024-08-15 19:46:10|5540.63|5540.23|5541.13|5540.73|5541.13|5540.73|5540.38|5539.98|962
1723751180000|2024-08-15 19:46:20|5541.38|5540.98|5540.13|5539.73|5541.38|5540.98|5540.13|5539.73|928
1723751190000|2024-08-15 19:46:30|5540.38|5539.98|5539.38|5538.98|5540.38|5539.98|5538.88|5538.48|1510
1723751200000|2024-08-15 19:46:40|5539.13|5538.73|5539.63|5539.23|5540.13|5539.73|5539.13|5538.73|630
1723751210000|2024-08-15 19:46:50|5539.38|5538.98|5540.38|5539.98|5540.38|5539.98|5539.13|5538.73|609
1723751220000|2024-08-15 19:47:00|5540.63|5540.23|5542.13|5541.73|5542.13|5541.73|5540.63|5540.23|832
1723751230000|2024-08-15 19:47:10|5541.88|5541.48|5541.88|5541.48|5542.13|5541.73|5541.63|5541.23|641
1723751240000|2024-08-15 19:47:20|5542.13|5541.73|5541.88|5541.48|5542.13|5541.73|5541.63|5541.23|924
1723751250000|2024-08-15 19:47:30|5542.13|5541.73|5542.38|5541.98|5542.63|5542.23|5541.88|5541.48|916
1723751260000|2024-08-15 19:47:40|5542.63|5542.23|5542.63|5542.23|5542.88|5542.48|5542.38|5541.98|646
1723751270000|2024-08-15 19:47:50|5542.88|5542.48|5542.38|5541.98|5543.13|5542.73|5542.13|5541.73|492
1723751280000|2024-08-15 19:48:00|5542.63|5542.23|5541.13|5540.73|5542.63|5542.23|5540.88|5540.48|1051
1723751290000|2024-08-15 19:48:10|5539.88|5539.48|5540.88|5540.48|5540.88|5540.48|5539.88|5539.48|948
1723751300000|2024-08-15 19:48:20|5541.13|5540.73|5541.63|5541.23|5541.63|5541.23|5540.88|5540.48|324
1723751310000|2024-08-15 19:48:30|5541.88|5541.48|5541.88|5541.48|5541.88|5541.48|5541.63|5541.23|162
1723751320000|2024-08-15 19:48:40|5542.13|5541.73|5542.38|5541.98|5542.63|5542.23|5542.13|5541.73|713
1723751330000|2024-08-15 19:48:50|5542.13|5541.73|5542.38|5541.98|5542.38|5541.98|5541.88|5541.48|486
1723751340000|2024-08-15 19:49:00|5541.88|5541.48|5541.38|5540.98|5542.13|5541.73|5541.38|5540.98|449
1723751350000|2024-08-15 19:49:10|5541.25|5540.85|5540.38|5539.98|5541.25|5540.85|5540.38|5539.98|686
1723751360000|2024-08-15 19:49:20|5540.13|5539.73|5539.38|5538.98|5540.13|5539.73|5539.38|5538.98|773
1723751370000|2024-08-15 19:49:30|5539.63|5539.23|5539.63|5539.23|5540.13|5539.73|5539.63|5539.23|382
1723751380000|2024-08-15 19:49:40|5539.75|5539.35|5539.38|5538.98|5540.13|5539.73|5539.38|5538.98|322
1723751390000|2024-08-15 19:49:50|5539.13|5538.73|5540.13|5539.73|5540.13|5539.73|5539.13|5538.73|707
1723751400000|2024-08-15 19:50:00|5537.88|5537.48|5535.88|5535.48|5538.5|5538.1|5535.88|5535.48|5239
1723751410000|2024-08-15 19:50:10|5536.13|5535.73|5536.13|5535.73|5536.5|5536.1|5534.63|5534.23|2302
1723751420000|2024-08-15 19:50:20|5536.38|5535.98|5537.38|5536.98|5538.38|5537.98|5536.38|5535.98|1507
1723751430000|2024-08-15 19:50:30|5537.63|5537.23|5539.63|5539.23|5540.13|5539.73|5537.63|5537.23|1729
1723751440000|2024-08-15 19:50:40|5539.75|5539.35|5540.63|5540.23|5540.63|5540.23|5539.63|5539.23|1183
1723751450000|2024-08-15 19:50:50|5540.88|5540.48|5538.88|5538.48|5540.88|5540.48|5538.88|5538.48|1269
1723751460000|2024-08-15 19:51:00|5538.75|5538.35|5539.88|5539.48|5539.88|5539.48|5538.75|5538.35|777
1723751470000|2024-08-15 19:51:10|5539.63|5539.23|5538.88|5538.48|5540.13|5539.73|5538.63|5538.23|982
1723751480000|2024-08-15 19:51:20|5538.63|5538.23|5535.63|5535.23|5538.63|5538.23|5535.63|5535.23|1474
1723751490000|2024-08-15 19:51:30|5535.88|5535.48|5534.38|5533.98|5535.88|5535.48|5534.38|5533.98|1913
1723751500000|2024-08-15 19:51:40|5534.13|5533.73|5534.88|5534.48|5534.88|5534.48|5533.13|5532.73|2475
1723751510000|2024-08-15 19:51:50|5534.63|5534.23|5534.88|5534.48|5535.88|5535.48|5534.63|5534.23|1128
1723751520000|2024-08-15 19:52:00|5535.13|5534.73|5536.38|5535.98|5536.63|5536.23|5535.13|5534.73|1510
1723751530000|2024-08-15 19:52:10|5536.5|5536.1|5535.63|5535.23|5536.5|5536.1|5535.63|5535.23|1208
1723751540000|2024-08-15 19:52:20|5534.88|5534.48|5533.88|5533.48|5535.13|5534.73|5533.88|5533.48|1071
1723751550000|2024-08-15 19:52:30|5533.38|5532.98|5533.63|5533.23|5533.88|5533.48|5533.13|5532.73|928
1723751560000|2024-08-15 19:52:40|5533.88|5533.48|5534.13|5533.73|5534.38|5533.98|5533.13|5532.73|1116
1723751570000|2024-08-15 19:52:50|5533.63|5533.23|5534.13|5533.73|5534.13|5533.73|5533.63|5533.23|484
1723751580000|2024-08-15 19:53:00|5533.88|5533.48|5533.38|5532.98|5534.13|5533.73|5533.38|5532.98|1281
1723751590000|2024-08-15 19:53:10|5534.13|5533.73|5533.88|5533.48|5534.63|5534.23|5533.88|5533.48|824
1723751600000|2024-08-15 19:53:20|5533.63|5533.23|5533.63|5533.23|5534.13|5533.73|5533.38|5532.98|605
1723751610000|2024-08-15 19:53:30|5533.5|5533.1|5534.38|5533.98|5534.63|5534.23|5533.38|5532.98|683
1723751620000|2024-08-15 19:53:40|5534.13|5533.73|5533.38|5532.98|5534.13|5533.73|5533.38|5532.98|761
1723751630000|2024-08-15 19:53:50|5533.63|5533.23|5533.75|5533.35|5534.13|5533.73|5533.63|5533.23|974
1723751640000|2024-08-15 19:54:00|5533.63|5533.23|5533.63|5533.23|5533.88|5533.48|5533.13|5532.73|1346
1723751650000|2024-08-15 19:54:10|5534.13|5533.73|5533.63|5533.23|5534.13|5533.73|5533.38|5532.98|1241
1723751660000|2024-08-15 19:54:20|5533.88|5533.48|5534.63|5534.23|5534.63|5534.23|5533.63|5533.23|1081
1723751670000|2024-08-15 19:54:30|5534.88|5534.48|5534.38|5533.98|5534.88|5534.48|5534.38|5533.98|943
1723751680000|2024-08-15 19:54:40|5535.88|5535.48|5536.38|5535.98|5536.63|5536.23|5535.38|5534.98|1819
1723751690000|2024-08-15 19:54:50|5536.13|5535.73|5536.13|5535.73|5536.88|5536.48|5535.63|5535.23|1227
1723751700000|2024-08-15 19:55:00|5539.38|5538.98|5538.88|5538.48|5539.88|5539.48|5538.63|5538.23|4166
1723751710000|2024-08-15 19:55:10|5538.63|5538.23|5539.13|5538.73|5539.63|5539.23|5538.38|5537.98|1622
1723751720000|2024-08-15 19:55:20|5539.38|5538.98|5538.63|5538.23|5539.63|5539.23|5538.63|5538.23|1124
1723751730000|2024-08-15 19:55:30|5538.88|5538.48|5537.13|5536.73|5539.13|5538.73|5536.88|5536.48|1563
1723751740000|2024-08-15 19:55:40|5536.88|5536.48|5537.63|5537.23|5538.13|5537.73|5536.38|5535.98|1136
1723751750000|2024-08-15 19:55:50|5537.38|5536.98|5537.13|5536.73|5537.88|5537.48|5536.88|5536.48|1218
1723751760000|2024-08-15 19:56:00|5536.88|5536.48|5536.38|5535.98|5536.88|5536.48|5535.88|5535.48|1633
1723751770000|2024-08-15 19:56:10|5536.13|5535.73|5535.63|5535.23|5536.13|5535.73|5534.63|5534.23|1491
1723751780000|2024-08-15 19:56:20|5535.88|5535.48|5537.88|5537.48|5538.13|5537.73|5535.88|5535.48|1201
1723751790000|2024-08-15 19:56:30|5538.38|5537.98|5538.38|5537.98|5538.63|5538.23|5538.13|5537.73|971
1723751800000|2024-08-15 19:56:40|5538.63|5538.23|5538.88|5538.48|5539.38|5538.98|5538.63|5538.23|1001
1723751810000|2024-08-15 19:56:50|5539|5538.6|5538.88|5538.48|5539.13|5538.73|5538.13|5537.73|1137
1723751820000|2024-08-15 19:57:00|5538.75|5538.35|5538.13|5537.73|5539.38|5538.98|5537.63|5537.23|1251
1723751830000|2024-08-15 19:57:10|5537.88|5537.48|5538.38|5537.98|5538.38|5537.98|5537.63|5537.23|1018
1723751840000|2024-08-15 19:57:20|5538.63|5538.23|5537.88|5537.48|5538.88|5538.48|5537.88|5537.48|1085
1723751850000|2024-08-15 19:57:30|5538.13|5537.73|5537.63|5537.23|5538.13|5537.73|5536.38|5535.98|1546
1723751860000|2024-08-15 19:57:40|5537.38|5536.98|5537.38|5536.98|5537.38|5536.98|5536.63|5536.23|668
1723751870000|2024-08-15 19:57:50|5537.63|5537.23|5536.63|5536.23|5537.63|5537.23|5536.38|5535.98|996
1723751880000|2024-08-15 19:58:00|5536.38|5535.98|5536.13|5535.73|5536.88|5536.48|5535.88|5535.48|2276
1723751890000|2024-08-15 19:58:10|5536.38|5535.98|5535.38|5534.98|5536.38|5535.98|5535.38|5534.98|1672
1723751900000|2024-08-15 19:58:20|5535.63|5535.23|5533.88|5533.48|5535.63|5535.23|5533.63|5533.23|2183
1723751910000|2024-08-15 19:58:30|5534.38|5533.98|5535.63|5535.23|5535.63|5535.23|5534.13|5533.73|2061
1723751920000|2024-08-15 19:58:40|5535.88|5535.48|5534.88|5534.48|5535.88|5535.48|5534.88|5534.48|1828
1723751930000|2024-08-15 19:58:50|5535.13|5534.73|5535.38|5534.98|5535.63|5535.23|5534.13|5533.73|1976
1723751940000|2024-08-15 19:59:00|5536.38|5535.98|5540.63|5540.23|5540.63|5540.23|5536.13|5535.73|5960
1723751950000|2024-08-15 19:59:10|5540.38|5539.98|5540.13|5539.73|5541.13|5540.73|5539.88|5539.48|4291
1723751960000|2024-08-15 19:59:20|5539.88|5539.48|5540.63|5540.23|5541.88|5541.48|5539.88|5539.48|3289
1723751970000|2024-08-15 19:59:30|5541.13|5540.73|5541.13|5540.73|5541.38|5540.98|5540.25|5539.85|5101
1723751980000|2024-08-15 19:59:40|5541.38|5540.98|5542.38|5541.98|5542.38|5541.98|5540.88|5540.48|6732
1723751990000|2024-08-15 19:59:50|5541.63|5541.23|5545.13|5544.73|5545.13|5544.73|5541.13|5540.73|31314
1723752000000|2024-08-15 20:00:00|5544.35|5543.95|5541.2|5540.6|5544.35|5543.95|5541.2|5540.6|14336
1723752010000|2024-08-15 20:00:10|5540.95|5540.35|5541.7|5541.1|5541.7|5541.1|5540.95|5540.35|3718
1723752020000|2024-08-15 20:00:20|5541.45|5540.85|5541.2|5540.6|5542.2|5541.6|5539.95|5539.35|2753
1723752030000|2024-08-15 20:00:30|5540.95|5540.35|5542.2|5541.6|5542.2|5541.6|5540.2|5539.6|2762
1723752040000|2024-08-15 20:00:40|5541.95|5541.35|5542.45|5541.85|5542.7|5542.1|5541.7|5541.1|2698
1723752050000|2024-08-15 20:00:50|5542.7|5542.1|5543.45|5542.85|5543.7|5543.1|5542.45|5541.85|2652
1723752060000|2024-08-15 20:01:00|5543.2|5542.6|5544.45|5543.85|5544.95|5544.35|5542.7|5542.1|2807
1723752070000|2024-08-15 20:01:10|5544.7|5544.1|5544.2|5543.6|5544.95|5544.35|5543.95|5543.35|1631
1723752080000|2024-08-15 20:01:20|5543.95|5543.35|5545.45|5544.85|5545.7|5545.1|5543.95|5543.35|1568
1723752090000|2024-08-15 20:01:30|5545.7|5545.1|5542.95|5542.35|5545.7|5545.1|5542.7|5542.1|1657
1723752100000|2024-08-15 20:01:40|5542.7|5542.1|5543.95|5543.35|5544.2|5543.6|5542.7|5542.1|769
1723752110000|2024-08-15 20:01:50|5543.7|5543.1|5543.7|5543.1|5543.7|5543.1|5543.2|5542.6|612
1723752120000|2024-08-15 20:02:00|5543.45|5542.85|5543.7|5543.1|5543.7|5543.1|5543.2|5542.6|342
1723752130000|2024-08-15 20:02:10|5543.57|5542.97|5544.2|5543.6|5544.2|5543.6|5543.45|5542.85|475
1723752140000|2024-08-15 20:02:20|5544.07|5543.47|5543.95|5543.35|5544.2|5543.6|5543.82|5543.22|386
1723752150000|2024-08-15 20:02:30|5543.7|5543.1|5543.7|5543.1|5543.95|5543.35|5543.7|5543.1|623
1723752160000|2024-08-15 20:02:40|5543.57|5542.97|5543.45|5542.85|5543.7|5543.1|5542.95|5542.35|560
1723752170000|2024-08-15 20:02:50|5543.2|5542.6|5543.2|5542.6|5543.45|5542.85|5542.7|5542.1|436
1723752180000|2024-08-15 20:03:00|5543.45|5542.85|5543.2|5542.6|5543.45|5542.85|5542.7|5542.1|580
1723752190000|2024-08-15 20:03:10|5542.95|5542.35|5543.2|5542.6|5543.2|5542.6|5542.45|5541.85|910
1723752200000|2024-08-15 20:03:20|5542.95|5542.35|5542.95|5542.35|5542.95|5542.35|5542.7|5542.1|260
1723752210000|2024-08-15 20:03:30|5542.7|5542.1|5542.45|5541.85|5542.95|5542.35|5542.45|5541.85|294
1723752220000|2024-08-15 20:03:40|5542.32|5541.72|5542.45|5541.85|5542.45|5541.85|5542.2|5541.6|290
1723752230000|2024-08-15 20:03:50|5542.2|5541.6|5541.95|5541.35|5542.32|5541.72|5541.95|5541.35|333
1723752240000|2024-08-15 20:04:00|5541.82|5541.22|5542.2|5541.6|5542.2|5541.6|5541.7|5541.1|390
1723752250000|2024-08-15 20:04:10|5541.95|5541.35|5542.45|5541.85|5542.45|5541.85|5541.95|5541.35|567
1723752260000|2024-08-15 20:04:20|5542.32|5541.72|5541.95|5541.35|5542.32|5541.72|5541.7|5541.1|693
1723752270000|2024-08-15 20:04:30|5541.7|5541.1|5541.7|5541.1|5541.7|5541.1|5541.7|5541.1|434
1723752280000|2024-08-15 20:04:40|5541.45|5540.85|5541.52|5540.92|5541.77|5541.17|5541.45|5540.85|360
1723752290000|2024-08-15 20:04:50|5541.77|5541.17|5540.52|5539.92|5541.77|5541.17|5540.52|5539.92|397
1723752300000|2024-08-15 20:05:00|5540.77|5540.17|5540.52|5539.92|5540.77|5540.17|5540.02|5539.42|661
1723752310000|2024-08-15 20:05:10|5540.77|5540.17|5542.02|5541.42|5542.02|5541.42|5540.77|5540.17|510
1723752320000|2024-08-15 20:05:20|5541.77|5541.17|5542.02|5541.42|5542.27|5541.67|5541.77|5541.17|545
1723752330000|2024-08-15 20:05:30|5542.27|5541.67|5542.27|5541.67|5542.52|5541.92|5542.02|5541.42|393
1723752340000|2024-08-15 20:05:40|5542.14|5541.54|5542.02|5541.42|5542.27|5541.67|5542.02|5541.42|156
1723752350000|2024-08-15 20:05:50|5541.77|5541.17|5541.52|5540.92|5542.02|5541.42|5541.52|5540.92|474
1723752360000|2024-08-15 20:06:00|5541.64|5541.04|5542.02|5541.42|5542.27|5541.67|5541.52|5540.92|856
1723752370000|2024-08-15 20:06:10|5542.14|5541.54|5542.52|5541.92|5542.52|5541.92|5542.02|5541.42|157
1723752380000|2024-08-15 20:06:20|5542.27|5541.67|5542.27|5541.67|5542.27|5541.67|5542.02|5541.42|189
1723752390000|2024-08-15 20:06:30|5542.02|5541.42|5542.27|5541.67|5542.27|5541.67|5541.77|5541.17|422
1723752400000|2024-08-15 20:06:40|5542.02|5541.42|5542.39|5541.79|5542.52|5541.92|5542.02|5541.42|180
1723752410000|2024-08-15 20:06:50|5542.52|5541.92|5542.52|5541.92|5542.77|5542.17|5542.27|5541.67|129
1723752420000|2024-08-15 20:07:00|5542.77|5542.17|5543.02|5542.42|5543.02|5542.42|5542.52|5541.92|446
1723752430000|2024-08-15 20:07:10|5542.77|5542.17|5542.61|5542.01|5542.86|5542.26|5542.61|5542.01|314
1723752440000|2024-08-15 20:07:20|5542.36|5541.76|5542.36|5541.76|5542.61|5542.01|5542.36|5541.76|240
1723752450000|2024-08-15 20:07:30|5542.11|5541.51|5541.86|5541.26|5542.36|5541.76|5541.86|5541.26|304
1723752460000|2024-08-15 20:07:40|5541.61|5541.01|5541.86|5541.26|5541.86|5541.26|5541.61|5541.01|470
1723752470000|2024-08-15 20:07:50|5541.94|5541.34|5541.94|5541.34|5541.94|5541.34|5541.94|5541.34|17
1723752480000|2024-08-15 20:08:00|5542.19|5541.59|5542.19|5541.59|5542.19|5541.59|5541.94|5541.34|302
1723752490000|2024-08-15 20:08:10|||||||||14
1723752500000|2024-08-15 20:08:20|5542.06|5541.46|5541.69|5541.09|5542.19|5541.59|5541.69|5541.09|198
1723752510000|2024-08-15 20:08:30|5541.56|5540.96|5541.69|5541.09|5541.69|5541.09|5541.44|5540.84|306
1723752520000|2024-08-15 20:08:40|5541.56|5540.96|5541.69|5541.09|5541.94|5541.34|5541.56|5540.96|202
1723752530000|2024-08-15 20:08:50|5541.56|5540.96|5541.69|5541.09|5541.69|5541.09|5541.56|5540.96|106
1723752540000|2024-08-15 20:09:00|5541.94|5541.34|5542.69|5542.09|5542.69|5542.09|5541.94|5541.34|206
1723752550000|2024-08-15 20:09:10|5542.44|5541.84|5542.78|5542.18|5542.78|5542.18|5542.44|5541.84|227
1723752560000|2024-08-15 20:09:20|5543.03|5542.43|5543.03|5542.43|5543.03|5542.43|5543.03|5542.43|131
1723752570000|2024-08-15 20:09:30|5542.53|5541.93|5542.78|5542.18|5542.78|5542.18|5542.53|5541.93|126
1723752580000|2024-08-15 20:09:40|5542.65|5542.05|5542.53|5541.93|5543.03|5542.43|5542.53|5541.93|529
1723752590000|2024-08-15 20:09:50|5542.65|5542.05|5543.28|5542.68|5543.53|5542.93|5542.53|5541.93|469
1723752600000|2024-08-15 20:10:00|5543.53|5542.93|5543.28|5542.68|5543.53|5542.93|5542.78|5542.18|486
1723752610000|2024-08-15 20:10:10|5543.4|5542.8|5543.28|5542.68|5543.53|5542.93|5543.28|5542.68|202
1723752620000|2024-08-15 20:10:20|5543.53|5542.93|5543.28|5542.68|5543.53|5542.93|5543.28|5542.68|100
1723752630000|2024-08-15 20:10:30|5543.53|5542.93|5543.53|5542.93|5543.53|5542.93|5543.28|5542.68|276
1723752640000|2024-08-15 20:10:40|5543.28|5542.68|5543.53|5542.93|5543.53|5542.93|5543.28|5542.68|129
1723752650000|2024-08-15 20:10:50|5543.78|5543.18|5543.28|5542.68|5543.78|5543.18|5543.28|5542.68|193
1723752660000|2024-08-15 20:11:00|5543.4|5542.8|5543.53|5542.93|5543.53|5542.93|5543.28|5542.68|113
1723752670000|2024-08-15 20:11:10|5543.28|5542.68|5543.03|5542.43|5543.28|5542.68|5543.03|5542.43|221
1723752680000|2024-08-15 20:11:20|5542.9|5542.3|5542.9|5542.3|5543.03|5542.43|5542.78|5542.18|251
1723752690000|2024-08-15 20:11:30|5542.78|5542.18|5542.78|5542.18|5543.03|5542.43|5542.78|5542.18|72
1723752700000|2024-08-15 20:11:40|5542.53|5541.93|5542.53|5541.93|5542.53|5541.93|5542.53|5541.93|102
1723752710000|2024-08-15 20:11:50|||||||||49
1723752720000|2024-08-15 20:12:00|5542.78|5542.18|5542.78|5542.18|5542.78|5542.18|5542.65|5542.05|132
1723752730000|2024-08-15 20:12:10|||||||||29
1723752740000|2024-08-15 20:12:20|5543.03|5542.43|5542.53|5541.93|5543.28|5542.68|5542.53|5541.93|463
1723752750000|2024-08-15 20:12:30|5542.78|5542.18|5542.78|5542.18|5543.03|5542.43|5542.78|5542.18|216
1723752760000|2024-08-15 20:12:40|||||||||72
1723752770000|2024-08-15 20:12:50|5542.65|5542.05|5542.28|5541.68|5542.65|5542.05|5542.28|5541.68|294
1723752780000|2024-08-15 20:13:00|5542.15|5541.55|5541.78|5541.18|5542.15|5541.55|5541.78|5541.18|137
1723752790000|2024-08-15 20:13:10|5541.28|5540.68|5541.03|5540.43|5541.78|5541.18|5541.03|5540.43|540
1723752800000|2024-08-15 20:13:20|5540.78|5540.18|5541.03|5540.43|5541.03|5540.43|5540.53|5539.93|341
1723752810000|2024-08-15 20:13:30|5540.78|5540.18|5540.78|5540.18|5540.78|5540.18|5540.78|5540.18|94
1723752820000|2024-08-15 20:13:40|5540.53|5539.93|5540.53|5539.93|5540.78|5540.18|5540.53|5539.93|202
1723752830000|2024-08-15 20:13:50|5540.4|5539.8|5540.28|5539.68|5540.78|5540.18|5540.28|5539.68|324
1723752840000|2024-08-15 20:14:00|5540.03|5539.43|5539.53|5538.93|5540.03|5539.43|5539.53|5538.93|476
1723752850000|2024-08-15 20:14:10|5539.28|5538.68|5538.78|5538.18|5539.28|5538.68|5538.65|5538.05|525
1723752860000|2024-08-15 20:14:20|5539.03|5538.43|5539.03|5538.43|5539.53|5538.93|5539.03|5538.43|389
1723752870000|2024-08-15 20:14:30|5539.28|5538.68|5538.78|5538.18|5539.28|5538.68|5538.78|5538.18|357
1723752880000|2024-08-15 20:14:40|5538.53|5537.93|5538.78|5538.18|5539.03|5538.43|5538.53|5537.93|339
1723752890000|2024-08-15 20:14:50|5538.53|5537.93|5538.53|5537.93|5538.53|5537.93|5538.28|5537.68|256
1723752900000|2024-08-15 20:15:00|5538.4|5537.8|5539.28|5538.68|5539.28|5538.68|5538.28|5537.68|301
1723752910000|2024-08-15 20:15:10|5539.03|5538.43|5539.03|5538.43|5539.03|5538.43|5539.03|5538.43|41
1723752920000|2024-08-15 20:15:20|5538.9|5538.3|5539.03|5538.43|5539.03|5538.43|5538.9|5538.3|102
1723752930000|2024-08-15 20:15:30|5539.28|5538.68|5539.28|5538.68|5539.28|5538.68|5539.15|5538.55|87
1723752940000|2024-08-15 20:15:40|5539.4|5538.8|5539.53|5538.93|5539.78|5539.18|5539.28|5538.68|211
1723752950000|2024-08-15 20:15:50|5539.4|5538.8|5539.53|5538.93|5539.53|5538.93|5539.4|5538.8|37
1723752960000|2024-08-15 20:16:00|5539.4|5538.8|5538.9|5538.3|5539.4|5538.8|5538.78|5538.18|126
1723752970000|2024-08-15 20:16:10|5539.03|5538.43|5538.78|5538.18|5539.03|5538.43|5538.78|5538.18|116
1723752980000|2024-08-15 20:16:20|||||||||52
1723752990000|2024-08-15 20:16:30|||||||||23
1723753000000|2024-08-15 20:16:40|||||||||72
1723753010000|2024-08-15 20:16:50|5538.9|5538.3|5538.9|5538.3|5539.03|5538.43|5538.9|5538.3|111
1723753020000|2024-08-15 20:17:00|5539.03|5538.43|5539.03|5538.43|5539.15|5538.55|5539.03|5538.43|119
1723753030000|2024-08-15 20:17:10|5539.28|5538.68|5539.28|5538.68|5539.28|5538.68|5539.28|5538.68|18
1723753040000|2024-08-15 20:17:20|5539.4|5538.8|5539.53|5538.93|5539.53|5538.93|5539.4|5538.8|122
1723753050000|2024-08-15 20:17:30|||||||||4
1723753060000|2024-08-15 20:17:40|5539.28|5538.68|5538.78|5538.18|5539.28|5538.68|5538.78|5538.18|59
1723753070000|2024-08-15 20:17:50|||||||||38
1723753080000|2024-08-15 20:18:00|||||||||17
1723753090000|2024-08-15 20:18:10|||||||||3
1723753100000|2024-08-15 20:18:20|5539.03|5538.43|5539.03|5538.43|5539.03|5538.43|5539.03|5538.43|48
1723753110000|2024-08-15 20:18:30|5538.9|5538.3|5539.03|5538.43|5539.15|5538.55|5538.9|5538.3|100
1723753120000|2024-08-15 20:18:40|5539.28|5538.68|5539.28|5538.68|5539.28|5538.68|5539.28|5538.68|49
1723753130000|2024-08-15 20:18:50|||||||||4
1723753140000|2024-08-15 20:19:00|5539.15|5538.55|5539.53|5538.93|5539.53|5538.93|5539.03|5538.43|71
1723753150000|2024-08-15 20:19:10|5539.65|5539.05|5539.53|5538.93|5539.78|5539.18|5539.53|5538.93|118
1723753160000|2024-08-15 20:19:20|5539.28|5538.68|5539.28|5538.68|5539.53|5538.93|5539.28|5538.68|138
1723753170000|2024-08-15 20:19:30|5539.53|5538.93|5539.53|5538.93|5539.53|5538.93|5539.53|5538.93|20
1723753180000|2024-08-15 20:19:40|5539.28|5538.68|5539.28|5538.68|5539.28|5538.68|5539.28|5538.68|45
1723753190000|2024-08-15 20:19:50|5539.15|5538.55|5539.03|5538.43|5539.15|5538.55|5539.03|5538.43|29
1723753200000|2024-08-15 20:20:00|5538.78|5538.18|5539.28|5538.68|5539.28|5538.68|5538.78|5538.18|194
1723753210000|2024-08-15 20:20:10|5539.15|5538.55|5539.03|5538.43|5539.15|5538.55|5538.78|5538.18|96
1723753220000|2024-08-15 20:20:20|5539.15|5538.55|5539.28|5538.68|5539.28|5538.68|5539.03|5538.43|61
1723753230000|2024-08-15 20:20:30|||||||||26
1723753240000|2024-08-15 20:20:40|||||||||6
1723753250000|2024-08-15 20:20:50|5539.4|5538.8|5539.28|5538.68|5539.53|5538.93|5539.28|5538.68|47
1723753260000|2024-08-15 20:21:00|5539.4|5538.8|5539.53|5538.93|5539.78|5539.18|5539.4|5538.8|48
1723753270000|2024-08-15 20:21:10|||||||||3
1723753280000|2024-08-15 20:21:20|||||||||1
1723753290000|2024-08-15 20:21:30|||||||||17
1723753300000|2024-08-15 20:21:40|||||||||3
1723753310000|2024-08-15 20:21:50|5539.4|5538.8|5539.78|5539.18|5539.78|5539.18|5539.28|5538.68|72
1723753320000|2024-08-15 20:22:00|5539.65|5539.05|5539.78|5539.18|5539.78|5539.18|5539.53|5538.93|75
1723753330000|2024-08-15 20:22:10|||||||||1
1723753340000|2024-08-15 20:22:20|5540.03|5539.43|5540.03|5539.43|5540.03|5539.43|5540.03|5539.43|25
1723753350000|2024-08-15 20:22:30|5539.9|5539.3|5539.78|5539.18|5540.03|5539.43|5539.78|5539.18|94
1723753360000|2024-08-15 20:22:40|5539.53|5538.93|5539.78|5539.18|5539.78|5539.18|5539.53|5538.93|65
1723753370000|2024-08-15 20:22:50|||||||||1
1723753380000|2024-08-15 20:23:00|||||||||32
1723753390000|2024-08-15 20:23:10|||||||||9
1723753400000|2024-08-15 20:23:20|5540.03|5539.43|5540.03|5539.43|5540.03|5539.43|5540.03|5539.43|20
1723753410000|2024-08-15 20:23:30|||||||||32
1723753420000|2024-08-15 20:23:40|5540.4|5539.8|5540.28|5539.68|5540.4|5539.8|5540.28|5539.68|186
1723753430000|2024-08-15 20:23:50|5540.4|5539.8|5540.53|5539.93|5540.65|5540.05|5540.4|5539.8|88
1723753440000|2024-08-15 20:24:00|5540.65|5540.05|5540.53|5539.93|5540.78|5540.18|5540.53|5539.93|136
1723753450000|2024-08-15 20:24:10|5540.78|5540.18|5540.78|5540.18|5540.78|5540.18|5540.78|5540.18|19
1723753460000|2024-08-15 20:24:20|5540.53|5539.93|5540.78|5540.18|5540.78|5540.18|5540.53|5539.93|47
1723753470000|2024-08-15 20:24:30|||||||||21
1723753480000|2024-08-15 20:24:40|5541.03|5540.43|5541.03|5540.43|5541.03|5540.43|5541.03|5540.43|27
1723753490000|2024-08-15 20:24:50|5540.9|5540.3|5540.53|5539.93|5540.9|5540.3|5540.53|5539.93|60
1723753500000|2024-08-15 20:25:00|5540.28|5539.68|5541.03|5540.43|5541.03|5540.43|5540.28|5539.68|411
1723753510000|2024-08-15 20:25:10|5540.78|5540.18|5541.03|5540.43|5541.03|5540.43|5540.78|5540.18|62
1723753520000|2024-08-15 20:25:20|5540.78|5540.18|5541.03|5540.43|5541.03|5540.43|5540.78|5540.18|291
1723753530000|2024-08-15 20:25:30|5541.28|5540.68|5541.28|5540.68|5541.28|5540.68|5541.28|5540.68|56
1723753540000|2024-08-15 20:25:40|5541.78|5541.18|5541.53|5540.93|5541.78|5541.18|5541.53|5540.93|165
1723753550000|2024-08-15 20:25:50|||||||||14
1723753560000|2024-08-15 20:26:00|5541.65|5541.05|5541.78|5541.18|5541.78|5541.18|5541.53|5540.93|353
1723753570000|2024-08-15 20:26:10|5541.9|5541.3|5541.78|5541.18|5542.03|5541.43|5541.78|5541.18|167
1723753590000|2024-08-15 20:26:30|||||||||17
1723753600000|2024-08-15 20:26:40|5541.9|5541.3|5541.78|5541.18|5541.9|5541.3|5541.78|5541.18|79
1723753610000|2024-08-15 20:26:50|5542.03|5541.43|5542.03|5541.43|5542.03|5541.43|5542.03|5541.43|80
1723753620000|2024-08-15 20:27:00|||||||||5
1723753630000|2024-08-15 20:27:10|5541.78|5541.18|5542.28|5541.68|5542.28|5541.68|5541.78|5541.18|168
1723753640000|2024-08-15 20:27:20|5542.53|5541.93|5542.4|5541.8|5542.53|5541.93|5542.28|5541.68|222
1723753650000|2024-08-15 20:27:30|5542.53|5541.93|5542.28|5541.68|5542.53|5541.93|5542.28|5541.68|50
1723753660000|2024-08-15 20:27:40|5542.15|5541.55|5542.03|5541.43|5542.15|5541.55|5542.03|5541.43|64
1723753670000|2024-08-15 20:27:50|5541.9|5541.3|5542.03|5541.43|5542.03|5541.43|5541.78|5541.18|163
1723753680000|2024-08-15 20:28:00|5542.15|5541.55|5542.28|5541.68|5542.28|5541.68|5542.15|5541.55|25
1723753690000|2024-08-15 20:28:10|5542.4|5541.8|5542.28|5541.68|5542.4|5541.8|5542.28|5541.68|32
1723753700000|2024-08-15 20:28:20|5542.53|5541.93|5542.53|5541.93|5542.53|5541.93|5542.53|5541.93|80
1723753710000|2024-08-15 20:28:30|5542.65|5542.05|5543.03|5542.43|5543.03|5542.43|5542.65|5542.05|211
1723753720000|2024-08-15 20:28:40|5543.28|5542.68|5544.28|5543.68|5544.28|5543.68|5543.28|5542.68|1022
1723753730000|2024-08-15 20:28:50|5544.4|5543.8|5544.28|5543.68|5544.78|5544.18|5544.28|5543.68|189
1723753740000|2024-08-15 20:29:00|5544.53|5543.93|5544.53|5543.93|5544.53|5543.93|5544.53|5543.93|81
1723753750000|2024-08-15 20:29:10|5544.28|5543.68|5544.28|5543.68|5544.28|5543.68|5544.28|5543.68|217
1723753760000|2024-08-15 20:29:20|5544.53|5543.93|5545.28|5544.68|5545.28|5544.68|5544.28|5543.68|452
1723753770000|2024-08-15 20:29:30|5545.15|5544.55|5545.53|5544.93|5545.53|5544.93|5545.03|5544.43|325
1723753780000|2024-08-15 20:29:40|5545.78|5545.18|5545.53|5544.93|5545.78|5545.18|5545.53|5544.93|125
1723753790000|2024-08-15 20:29:50|5545.4|5544.8|5545.53|5544.93|5545.53|5544.93|5545.03|5544.43|248
1723753800000|2024-08-15 20:30:00|5545.78|5545.18|5545.53|5544.93|5545.78|5545.18|5545.28|5544.68|214
1723753810000|2024-08-15 20:30:10|5545.4|5544.8|5545.28|5544.68|5545.53|5544.93|5545.28|5544.68|128
1723753820000|2024-08-15 20:30:20|5545.15|5544.55|5545.03|5544.43|5545.53|5544.93|5545.03|5544.43|457
1723753830000|2024-08-15 20:30:30|5544.78|5544.18|5544.53|5543.93|5544.78|5544.18|5544.53|5543.93|68
1723753840000|2024-08-15 20:30:40|5544.4|5543.8|5544.53|5543.93|5544.53|5543.93|5544.28|5543.68|67
1723753850000|2024-08-15 20:30:50|5544.4|5543.8|5544.53|5543.93|5544.53|5543.93|5544.28|5543.68|76
1723753860000|2024-08-15 20:31:00|5544.4|5543.8|5544.53|5543.93|5544.53|5543.93|5544.4|5543.8|79
1723753870000|2024-08-15 20:31:10|5544.4|5543.8|5544.03|5543.43|5544.4|5543.8|5544.03|5543.43|110
1723753880000|2024-08-15 20:31:20|5544.28|5543.68|5544.53|5543.93|5544.53|5543.93|5544.28|5543.68|108
1723753890000|2024-08-15 20:31:30|5544.78|5544.18|5544.53|5543.93|5544.78|5544.18|5544.53|5543.93|257
1723753910000|2024-08-15 20:31:50|5544.78|5544.18|5544.28|5543.68|5544.78|5544.18|5544.28|5543.68|102
1723753920000|2024-08-15 20:32:00|5544.4|5543.8|5544.53|5543.93|5544.53|5543.93|5544.28|5543.68|78
1723753930000|2024-08-15 20:32:10|5544.78|5544.18|5544.78|5544.18|5544.78|5544.18|5544.78|5544.18|88
1723753940000|2024-08-15 20:32:20|5545.03|5544.43|5545.03|5544.43|5545.28|5544.68|5545.03|5544.43|158
1723753950000|2024-08-15 20:32:30|||||||||12
1723753960000|2024-08-15 20:32:40|5544.9|5544.3|5544.78|5544.18|5544.9|5544.3|5544.53|5543.93|108
1723753970000|2024-08-15 20:32:50|5545.03|5544.43|5545.03|5544.43|5545.03|5544.43|5545.03|5544.43|38
1723753980000|2024-08-15 20:33:00|5545.15|5544.55|5545.28|5544.68|5545.28|5544.68|5545.15|5544.55|34
1723753990000|2024-08-15 20:33:10|5545.15|5544.55|5545.03|5544.43|5545.15|5544.55|5545.03|5544.43|36
1723754000000|2024-08-15 20:33:20|5544.9|5544.3|5544.78|5544.18|5544.9|5544.3|5544.78|5544.18|50
1723754010000|2024-08-15 20:33:30|5545.28|5544.68|5545.03|5544.43|5545.28|5544.68|5545.03|5544.43|248
1723754020000|2024-08-15 20:33:40|||||||||2
1723754030000|2024-08-15 20:33:50|5544.9|5544.3|5544.78|5544.18|5545.03|5544.43|5544.78|5544.18|65
1723754040000|2024-08-15 20:34:00|5545.03|5544.43|5545.03|5544.43|5545.28|5544.68|5545.03|5544.43|335
1723754050000|2024-08-15 20:34:10|5545.28|5544.68|5545.28|5544.68|5545.28|5544.68|5545.28|5544.68|46
1723754060000|2024-08-15 20:34:20|5545.4|5544.8|5545.28|5544.68|5545.53|5544.93|5545.28|5544.68|136
1723754070000|2024-08-15 20:34:30|5545.03|5544.43|5545.03|5544.43|5545.03|5544.43|5545.03|5544.43|151
1723754080000|2024-08-15 20:34:40|5545.28|5544.68|5545.28|5544.68|5545.28|5544.68|5545.28|5544.68|102
1723754090000|2024-08-15 20:34:50|5545.53|5544.93|5545.53|5544.93|5545.53|5544.93|5545.53|5544.93|35
1723754100000|2024-08-15 20:35:00|||||||||32
1723754110000|2024-08-15 20:35:10|5545.28|5544.68|5545.28|5544.68|5545.28|5544.68|5545.28|5544.68|36
1723754120000|2024-08-15 20:35:20|5545.53|5544.93|5545.53|5544.93|5545.53|5544.93|5545.28|5544.68|246
1723754130000|2024-08-15 20:35:30|5545.28|5544.68|5545.53|5544.93|5545.53|5544.93|5545.28|5544.68|81
1723754140000|2024-08-15 20:35:40|||||||||48
1723754150000|2024-08-15 20:35:50|5545.28|5544.68|5545.28|5544.68|5545.28|5544.68|5545.03|5544.43|432
1723754160000|2024-08-15 20:36:00|||||||||68
1723754170000|2024-08-15 20:36:10|5545.15|5544.55|5545.28|5544.68|5545.28|5544.68|5545.15|5544.55|28
1723754180000|2024-08-15 20:36:20|5545.15|5544.55|5545.28|5544.68|5545.28|5544.68|5545.15|5544.55|49
1723754190000|2024-08-15 20:36:30|||||||||18
1723754200000|2024-08-15 20:36:40|||||||||8
1723754210000|2024-08-15 20:36:50|5545.03|5544.43|5545.03|5544.43|5545.03|5544.43|5544.78|5544.18|112
1723754220000|2024-08-15 20:37:00|5545.28|5544.68|5545.28|5544.68|5545.28|5544.68|5545.03|5544.43|62
1723754240000|2024-08-15 20:37:20|5545.15|5544.55|5545.15|5544.55|5545.15|5544.55|5545.15|5544.55|1
1723754250000|2024-08-15 20:37:30|5545.28|5544.68|5545.28|5544.68|5545.28|5544.68|5545.28|5544.68|12
1723754260000|2024-08-15 20:37:40|||||||||5
1723754270000|2024-08-15 20:37:50|5545.15|5544.55|5545.03|5544.43|5545.15|5544.55|5545.03|5544.43|33
1723754280000|2024-08-15 20:38:00|||||||||31
1723754290000|2024-08-15 20:38:10|||||||||3
1723754300000|2024-08-15 20:38:20|||||||||3
1723754310000|2024-08-15 20:38:30|5545.15|5544.55|5545.28|5544.68|5545.28|5544.68|5545.15|5544.55|28
1723754340000|2024-08-15 20:39:00|5545.03|5544.43|5545.03|5544.43|5545.03|5544.43|5545.03|5544.43|79
1723754350000|2024-08-15 20:39:10|5545.15|5544.55|5545.28|5544.68|5545.28|5544.68|5545.15|5544.55|127
1723754360000|2024-08-15 20:39:20|5545.15|5544.55|5545.15|5544.55|5545.15|5544.55|5545.15|5544.55|5
1723754370000|2024-08-15 20:39:30|5545.28|5544.68|5545.28|5544.68|5545.28|5544.68|5545.28|5544.68|11
1723754380000|2024-08-15 20:39:40|5545.4|5544.8|5545.28|5544.68|5545.4|5544.8|5545.28|5544.68|168
1723754390000|2024-08-15 20:39:50|5545.4|5544.8|5545.53|5544.93|5545.53|5544.93|5545.4|5544.8|29
1723754400000|2024-08-15 20:40:00|5545.28|5544.68|5545.03|5544.43|5545.28|5544.68|5545.03|5544.43|72
1723754410000|2024-08-15 20:40:10|5545.28|5544.68|5545.03|5544.43|5545.28|5544.68|5545.03|5544.43|26
1723754420000|2024-08-15 20:40:20|||||||||1
1723754430000|2024-08-15 20:40:30|5544.9|5544.3|5544.78|5544.18|5544.9|5544.3|5544.78|5544.18|70
1723754440000|2024-08-15 20:40:40|||||||||9
1723754460000|2024-08-15 20:41:00|5544.65|5544.05|5544.53|5543.93|5544.78|5544.18|5544.53|5543.93|39
1723754470000|2024-08-15 20:41:10|5544.4|5543.8|5544.28|5543.68|5544.4|5543.8|5544.28|5543.68|20
1723754480000|2024-08-15 20:41:20|||||||||8
1723754490000|2024-08-15 20:41:30|5544.4|5543.8|5544.28|5543.68|5544.4|5543.8|5544.28|5543.68|28
1723754500000|2024-08-15 20:41:40|5544.53|5543.93|5544.53|5543.93|5544.53|5543.93|5544.53|5543.93|35
1723754510000|2024-08-15 20:41:50|5544.4|5543.8|5544.28|5543.68|5544.4|5543.8|5544.28|5543.68|16
1723754520000|2024-08-15 20:42:00|5544.53|5543.93|5544.53|5543.93|5544.53|5543.93|5544.28|5543.68|105
1723754530000|2024-08-15 20:42:10|5544.4|5543.8|5544.53|5543.93|5544.53|5543.93|5544.28|5543.68|81
1723754540000|2024-08-15 20:42:20|||||||||5
1723754550000|2024-08-15 20:42:30|||||||||23
1723754560000|2024-08-15 20:42:40|5544.78|5544.18|5544.78|5544.18|5544.78|5544.18|5544.53|5543.93|86
1723754570000|2024-08-15 20:42:50|5544.53|5543.93|5544.28|5543.68|5544.53|5543.93|5544.28|5543.68|70
1723754580000|2024-08-15 20:43:00|5544.15|5543.55|5544.28|5543.68|5544.28|5543.68|5544.03|5543.43|65
1723754590000|2024-08-15 20:43:10|||||||||8
1723754600000|2024-08-15 20:43:20|5544.53|5543.93|5544.53|5543.93|5544.53|5543.93|5544.28|5543.68|81
1723754610000|2024-08-15 20:43:30|5544.28|5543.68|5544.28|5543.68|5544.28|5543.68|5544.28|5543.68|16
1723754620000|2024-08-15 20:43:40|||||||||7
1723754630000|2024-08-15 20:43:50|||||||||12
1723754640000|2024-08-15 20:44:00|5544.15|5543.55|5544.28|5543.68|5544.28|5543.68|5544.03|5543.43|66
1723754650000|2024-08-15 20:44:10|||||||||7
1723754660000|2024-08-15 20:44:20|5544.53|5543.93|5544.28|5543.68|5544.53|5543.93|5544.28|5543.68|50
1723754670000|2024-08-15 20:44:30|5544.4|5543.8|5544.28|5543.68|5544.4|5543.8|5544.28|5543.68|19
1723754680000|2024-08-15 20:44:40|5544.03|5543.43|5543.78|5543.18|5544.03|5543.43|5543.78|5543.18|89
1723754690000|2024-08-15 20:44:50|5544.03|5543.43|5544.03|5543.43|5544.03|5543.43|5544.03|5543.43|59
1723754700000|2024-08-15 20:45:00|5543.9|5543.3|5543.53|5542.93|5543.9|5543.3|5543.53|5542.93|209
1723754710000|2024-08-15 20:45:10|5543.78|5543.18|5543.78|5543.18|5544.03|5543.43|5543.78|5543.18|98
1723754720000|2024-08-15 20:45:20|5544.03|5543.43|5543.78|5543.18|5544.28|5543.68|5543.78|5543.18|92
1723754730000|2024-08-15 20:45:30|||||||||34
1723754740000|2024-08-15 20:45:40|5544.03|5543.43|5543.78|5543.18|5544.03|5543.43|5543.78|5543.18|109
1723754750000|2024-08-15 20:45:50|||||||||8
1723754760000|2024-08-15 20:46:00|||||||||10
1723754770000|2024-08-15 20:46:10|5543.9|5543.3|5543.78|5543.18|5543.9|5543.3|5543.78|5543.18|91
1723754780000|2024-08-15 20:46:20|||||||||51
1723754790000|2024-08-15 20:46:30|5543.53|5542.93|5543.78|5543.18|5543.78|5543.18|5543.53|5542.93|92
1723754800000|2024-08-15 20:46:40|||||||||20
1723754810000|2024-08-15 20:46:50|||||||||3
1723754820000|2024-08-15 20:47:00|||||||||16
1723754830000|2024-08-15 20:47:10|5543.53|5542.93|5543.53|5542.93|5543.53|5542.93|5543.53|5542.93|25
1723754840000|2024-08-15 20:47:20|||||||||40
1723754850000|2024-08-15 20:47:30|5543.78|5543.18|5543.78|5543.18|5543.78|5543.18|5543.78|5543.18|45
1723754860000|2024-08-15 20:47:40|||||||||6
1723754870000|2024-08-15 20:47:50|5543.9|5543.3|5544.03|5543.43|5544.03|5543.43|5543.9|5543.3|60
1723754880000|2024-08-15 20:48:00|5543.9|5543.3|5543.78|5543.18|5543.9|5543.3|5543.78|5543.18|25
1723754890000|2024-08-15 20:48:10|5543.9|5543.3|5544.03|5543.43|5544.03|5543.43|5543.9|5543.3|14
1723754900000|2024-08-15 20:48:20|5543.78|5543.18|5543.78|5543.18|5543.78|5543.18|5543.78|5543.18|23
1723754910000|2024-08-15 20:48:30|5544.03|5543.43|5544.03|5543.43|5544.03|5543.43|5544.03|5543.43|15
1723754920000|2024-08-15 20:48:40|||||||||10
1723754930000|2024-08-15 20:48:50|5543.78|5543.18|5543.78|5543.18|5543.78|5543.18|5543.78|5543.18|28
1723754940000|2024-08-15 20:49:00|5543.53|5542.93|5543.53|5542.93|5543.53|5542.93|5543.53|5542.93|43
1723754950000|2024-08-15 20:49:10|5543.78|5543.18|5543.53|5542.93|5543.78|5543.18|5543.53|5542.93|31
1723754960000|2024-08-15 20:49:20|||||||||4
1723754980000|2024-08-15 20:49:40|||||||||19
1723754990000|2024-08-15 20:49:50|||||||||8
1723755000000|2024-08-15 20:50:00|||||||||29
1723755010000|2024-08-15 20:50:10|||||||||25
1723755020000|2024-08-15 20:50:20|5543.78|5543.18|5543.78|5543.18|5543.78|5543.18|5543.65|5543.05|87
1723755030000|2024-08-15 20:50:30|5543.9|5543.3|5544.03|5543.43|5544.03|5543.43|5543.9|5543.3|106
1723755040000|2024-08-15 20:50:40|5543.78|5543.18|5543.78|5543.18|5543.78|5543.18|5543.78|5543.18|13
1723755050000|2024-08-15 20:50:50|||||||||9
1723755060000|2024-08-15 20:51:00|5543.65|5543.05|5543.78|5543.18|5543.78|5543.18|5543.65|5543.05|41
1723755070000|2024-08-15 20:51:10|||||||||1
1723755080000|2024-08-15 20:51:20|||||||||32
1723755100000|2024-08-15 20:51:40|5544.03|5543.43|5544.03|5543.43|5544.03|5543.43|5544.03|5543.43|40
1723755110000|2024-08-15 20:51:50|5543.9|5543.3|5543.78|5543.18|5543.9|5543.3|5543.78|5543.18|23
1723755120000|2024-08-15 20:52:00|||||||||17
1723755130000|2024-08-15 20:52:10|5543.9|5543.3|5543.78|5543.18|5543.9|5543.3|5543.78|5543.18|25
1723755140000|2024-08-15 20:52:20|5543.53|5542.93|5543.53|5542.93|5543.53|5542.93|5543.53|5542.93|50
1723755150000|2024-08-15 20:52:30|5543.28|5542.68|5543.28|5542.68|5543.28|5542.68|5543.28|5542.68|88
1723755160000|2024-08-15 20:52:40|||||||||9
1723755170000|2024-08-15 20:52:50|5543.15|5542.55|5543.03|5542.43|5543.15|5542.55|5543.03|5542.43|63
1723755180000|2024-08-15 20:53:00|5543.15|5542.55|5543.28|5542.68|5543.28|5542.68|5543.15|5542.55|113
1723755190000|2024-08-15 20:53:10|||||||||4
1723755200000|2024-08-15 20:53:20|||||||||8
1723755210000|2024-08-15 20:53:30|5543.03|5542.43|5543.28|5542.68|5543.28|5542.68|5543.03|5542.43|50
1723755220000|2024-08-15 20:53:40|||||||||3
1723755230000|2024-08-15 20:53:50|||||||||23
1723755240000|2024-08-15 20:54:00|5543.15|5542.55|5543.28|5542.68|5543.28|5542.68|5543.03|5542.43|173
1723755250000|2024-08-15 20:54:10|||||||||18
1723755260000|2024-08-15 20:54:20|5543.03|5542.43|5543.03|5542.43|5543.03|5542.43|5543.03|5542.43|68
1723755270000|2024-08-15 20:54:30|||||||||2
1723755280000|2024-08-15 20:54:40|||||||||26
1723755290000|2024-08-15 20:54:50|5543.15|5542.55|5543.53|5542.93|5543.53|5542.93|5543.03|5542.43|98
1723755300000|2024-08-15 20:55:00|5543.28|5542.68|5543.53|5542.93|5543.53|5542.93|5543.28|5542.68|130
1723755310000|2024-08-15 20:55:10|5543.28|5542.68|5543.28|5542.68|5543.28|5542.68|5543.28|5542.68|39
1723755320000|2024-08-15 20:55:20|5543.03|5542.43|5543.03|5542.43|5543.03|5542.43|5543.03|5542.43|76
1723755330000|2024-08-15 20:55:30|5542.78|5542.18|5542.78|5542.18|5542.78|5542.18|5542.78|5542.18|64
1723755340000|2024-08-15 20:55:40|||||||||31
1723755350000|2024-08-15 20:55:50|||||||||70
1723755360000|2024-08-15 20:56:00|5542.65|5542.05|5542.53|5541.93|5542.65|5542.05|5542.53|5541.93|117
1723755370000|2024-08-15 20:56:10|||||||||10
1723755380000|2024-08-15 20:56:20|||||||||65
1723755390000|2024-08-15 20:56:30|||||||||23
1723755400000|2024-08-15 20:56:40|5542.28|5541.68|5542.28|5541.68|5542.28|5541.68|5542.28|5541.68|47
1723755410000|2024-08-15 20:56:50|||||||||37
1723755420000|2024-08-15 20:57:00|5542.03|5541.43|5542.03|5541.43|5542.03|5541.43|5542.03|5541.43|102
1723755430000|2024-08-15 20:57:10|5541.9|5541.3|5541.78|5541.18|5542.03|5541.43|5541.78|5541.18|95
1723755440000|2024-08-15 20:57:20|5541.9|5541.3|5541.78|5541.18|5542.03|5541.43|5541.78|5541.18|76
1723755450000|2024-08-15 20:57:30|||||||||31
1723755460000|2024-08-15 20:57:40|5541.53|5540.93|5541.78|5541.18|5541.78|5541.18|5541.53|5540.93|55
1723755470000|2024-08-15 20:57:50|5541.65|5541.05|5541.03|5540.43|5541.78|5541.18|5541.03|5540.43|171
1723755480000|2024-08-15 20:58:00|5540.78|5540.18|5540.78|5540.18|5540.78|5540.18|5540.28|5539.68|191
1723755490000|2024-08-15 20:58:10|5540.28|5539.68|5540.53|5539.93|5540.9|5540.3|5540.28|5539.68|330
1723755500000|2024-08-15 20:58:20|5540.78|5540.18|5540.78|5540.18|5540.78|5540.18|5540.78|5540.18|17
1723755510000|2024-08-15 20:58:30|5540.53|5539.93|5540.53|5539.93|5540.53|5539.93|5540.53|5539.93|185
1723755520000|2024-08-15 20:58:40|5540.78|5540.18|5540.53|5539.93|5540.78|5540.18|5540.53|5539.93|63
1723755530000|2024-08-15 20:58:50|5540.65|5540.05|5540.65|5540.05|5540.78|5540.18|5540.53|5539.93|174
1723755540000|2024-08-15 20:59:00|5540.53|5539.93|5540.4|5539.8|5540.65|5540.05|5540.28|5539.68|100
1723755550000|2024-08-15 20:59:10|5540.53|5539.93|5541.53|5540.93|5541.53|5540.93|5540.53|5539.93|290
1723755560000|2024-08-15 20:59:20|5541.78|5541.18|5541.78|5541.18|5542.03|5541.43|5541.78|5541.18|71
1723755570000|2024-08-15 20:59:30|5541.65|5541.05|5541.53|5540.93|5542.03|5541.43|5541.28|5540.68|200
1723755580000|2024-08-15 20:59:40|5541.78|5541.18|5542.03|5541.43|5542.03|5541.43|5541.78|5541.18|89
1723755590000|2024-08-15 20:59:50|5542.28|5541.68|5542.28|5540.78|5542.65|5542.05|5541.9|5540.72|158
1723755600000|2024-08-15 21:00:00|5543.02|5541.52|5543.02|5541.52|5543.02|5541.52|5543.02|5541.52|0
1723755610000|2024-08-15 21:00:10|5542.83|5541.33|5542.72|5541.22|5542.83|5541.33|5542.72|5541.22|0
1723755620000|2024-08-15 21:00:20|5542.8|5541.3|5542.69|5541.19|5542.8|5541.3|5542.69|5541.19|0
1723755630000|2024-08-15 21:00:30|5542.65|5541.15|5542.43|5540.93|5542.65|5541.15|5542.43|5540.93|0
1723755640000|2024-08-15 21:00:40|5542.32|5540.82|5542.32|5540.82|5542.32|5540.82|5542.32|5540.82|0
1723755650000|2024-08-15 21:00:50|5542.06|5540.56|5541.91|5540.41|5542.06|5540.56|5541.91|5540.41|0
1723755660000|2024-08-15 21:01:00|5542.32|5540.82|5542.36|5540.86|5542.36|5540.86|5542.32|5540.82|0
1723755710000|2024-08-15 21:01:50|5541.91|5540.41|5541.91|5540.41|5541.91|5540.41|5541.91|5540.41|0
1723755800000|2024-08-15 21:03:20|5542.61|5541.11|5542.61|5541.11|5542.61|5541.11|5542.5|5541|0
1723755830000|2024-08-15 21:03:50|5542.5|5541|5542.5|5541|5542.5|5541|5542.5|5541|0
1723755840000|2024-08-15 21:04:00|5542.54|5541.04|5542.54|5541.04|5542.54|5541.04|5542.54|5541.04|0
1723755890000|2024-08-15 21:04:50|5542.5|5541|5542.5|5541|5542.5|5541|5542.5|5541|0
1723755900000|2024-08-15 21:05:00|5542.43|5540.93|5542.43|5540.93|5542.43|5540.93|5542.43|5540.93|0
1723755920000|2024-08-15 21:05:20|5542.54|5541.04|5542.54|5541.04|5542.54|5541.04|5542.54|5541.04|0
1723755950000|2024-08-15 21:05:50|5542.47|5540.97|5542.47|5540.97|5542.47|5540.97|5542.47|5540.97|0
1723756070000|2024-08-15 21:07:50|5542.54|5541.04|5542.58|5541.08|5542.58|5541.08|5542.54|5541.04|0
1723756100000|2024-08-15 21:08:20|5542.65|5541.15|5542.65|5541.15|5542.65|5541.15|5542.65|5541.15|0
1723756110000|2024-08-15 21:08:30|5542.61|5541.11|5542.54|5541.04|5542.61|5541.11|5542.54|5541.04|0
1723756130000|2024-08-15 21:08:50|5542.72|5541.22|5542.72|5541.22|5542.72|5541.22|5542.72|5541.22|0
1723756260000|2024-08-15 21:11:00|5542.98|5541.48|5542.94|5541.44|5542.98|5541.48|5542.94|5541.44|0
1723756280000|2024-08-15 21:11:20|5542.91|5541.41|5542.91|5541.41|5542.94|5541.44|5542.91|5541.41|0
1723756290000|2024-08-15 21:11:30|5542.83|5541.33|5542.83|5541.33|5542.83|5541.33|5542.83|5541.33|0
1723756320000|2024-08-15 21:12:00|5542.87|5541.37|5542.87|5541.37|5542.87|5541.37|5542.87|5541.37|0
1723756340000|2024-08-15 21:12:20|5542.69|5541.19|5542.69|5541.19|5542.69|5541.19|5542.69|5541.19|0
1723756400000|2024-08-15 21:13:20|5542.65|5541.15|5542.65|5541.15|5542.65|5541.15|5542.65|5541.15|0
1723756430000|2024-08-15 21:13:50|5542.8|5541.3|5542.8|5541.3|5542.8|5541.3|5542.8|5541.3|0
1723756520000|2024-08-15 21:15:20|5542.76|5541.26|5542.76|5541.26|5542.76|5541.26|5542.76|5541.26|0
1723756530000|2024-08-15 21:15:30|5542.5|5541|5542.5|5541|5542.5|5541|5542.5|5541|0
1723756550000|2024-08-15 21:15:50|5542.47|5540.97|5542.47|5540.97|5542.47|5540.97|5542.47|5540.97|0
1723756570000|2024-08-15 21:16:10|5542.8|5541.3|5542.8|5541.3|5542.8|5541.3|5542.8|5541.3|0
1723756590000|2024-08-15 21:16:30|5542.87|5541.37|5542.76|5541.26|5542.87|5541.37|5542.76|5541.26|0
1723756600000|2024-08-15 21:16:40|5542.65|5541.15|5542.65|5541.15|5542.65|5541.15|5542.65|5541.15|0
1723756640000|2024-08-15 21:17:20|5542.76|5541.26|5542.69|5541.19|5542.76|5541.26|5542.69|5541.19|0
1723756670000|2024-08-15 21:17:50|5542.83|5541.33|5542.69|5541.19|5542.83|5541.33|5542.69|5541.19|0
1723756680000|2024-08-15 21:18:00|5542.54|5541.04|5542.69|5541.19|5542.69|5541.19|5542.54|5541.04|0
1723756710000|2024-08-15 21:18:30|5542.76|5541.26|5542.76|5541.26|5542.76|5541.26|5542.76|5541.26|0
1723756750000|2024-08-15 21:19:10|5542.65|5541.15|5542.65|5541.15|5542.65|5541.15|5542.65|5541.15|0
1723756760000|2024-08-15 21:19:20|5542.76|5541.26|5542.76|5541.26|5542.76|5541.26|5542.76|5541.26|0
1723756810000|2024-08-15 21:20:10|5542.8|5541.3|5542.8|5541.3|5542.8|5541.3|5542.8|5541.3|0
1723756830000|2024-08-15 21:20:30|5542.83|5541.33|5542.83|5541.33|5542.83|5541.33|5542.83|5541.33|0
1723756880000|2024-08-15 21:21:20|5542.94|5541.44|5542.94|5541.44|5542.94|5541.44|5542.94|5541.44|0
1723756890000|2024-08-15 21:21:30|5542.91|5541.41|5542.91|5541.41|5542.91|5541.41|5542.91|5541.41|0
1723756900000|2024-08-15 21:21:40|5542.76|5541.26|5542.98|5541.48|5542.98|5541.48|5542.76|5541.26|0
1723756910000|2024-08-15 21:21:50|5543.13|5541.63|5543.13|5541.63|5543.13|5541.63|5543.13|5541.63|0
1723756930000|2024-08-15 21:22:10|5543.16|5541.66|5543.16|5541.66|5543.16|5541.66|5543.16|5541.66|0
1723756940000|2024-08-15 21:22:20|5542.94|5541.44|5542.94|5541.44|5542.94|5541.44|5542.94|5541.44|0
1723756970000|2024-08-15 21:22:50|5542.91|5541.41|5542.91|5541.41|5542.91|5541.41|5542.91|5541.41|0
1723757000000|2024-08-15 21:23:20|5542.8|5541.3|5542.8|5541.3|5542.8|5541.3|5542.8|5541.3|0
1723757030000|2024-08-15 21:23:50|5542.91|5541.41|5543.13|5541.63|5543.13|5541.63|5542.91|5541.41|0
1723757100000|2024-08-15 21:25:00|5543.09|5541.59|5543.09|5541.59|5543.09|5541.59|5543.09|5541.59|0
1723757120000|2024-08-15 21:25:20|5543.2|5541.7|5543.2|5541.7|5543.2|5541.7|5543.2|5541.7|0
1723757130000|2024-08-15 21:25:30|5543.09|5541.59|5543.13|5541.63|5543.13|5541.63|5543.05|5541.55|0
1723757150000|2024-08-15 21:25:50|5543.27|5541.77|5543.27|5541.77|5543.27|5541.77|5543.27|5541.77|0
1723757160000|2024-08-15 21:26:00|5543.13|5541.63|5543.27|5541.77|5543.27|5541.77|5543.13|5541.63|0
1723757180000|2024-08-15 21:26:20|5543.05|5541.55|5543.05|5541.55|5543.05|5541.55|5543.05|5541.55|0
1723757190000|2024-08-15 21:26:30|5543.27|5541.77|5543.27|5541.77|5543.27|5541.77|5543.27|5541.77|0
1723757230000|2024-08-15 21:27:10|5543.16|5541.66|5543.16|5541.66|5543.16|5541.66|5543.16|5541.66|0
1723757250000|2024-08-15 21:27:30|5542.91|5541.41|5542.91|5541.41|5542.91|5541.41|5542.91|5541.41|0
1723757280000|2024-08-15 21:28:00|5543.16|5541.66|5543.16|5541.66|5543.16|5541.66|5543.16|5541.66|0
1723757350000|2024-08-15 21:29:10|5542.91|5541.41|5542.91|5541.41|5542.91|5541.41|5542.91|5541.41|0
1723757370000|2024-08-15 21:29:30|5542.94|5541.44|5542.94|5541.44|5542.94|5541.44|5542.94|5541.44|0
1723757540000|2024-08-15 21:32:20|5542.8|5541.3|5542.8|5541.3|5542.8|5541.3|5542.8|5541.3|0
1723757600000|2024-08-15 21:33:20|5542.76|5541.26|5542.76|5541.26|5542.76|5541.26|5542.76|5541.26|0
1723757630000|2024-08-15 21:33:50|5542.69|5541.19|5542.69|5541.19|5542.69|5541.19|5542.69|5541.19|0
1723757640000|2024-08-15 21:34:00|5542.76|5541.26|5542.76|5541.26|5542.76|5541.26|5542.76|5541.26|0
1723757710000|2024-08-15 21:35:10|5542.8|5541.3|5542.8|5541.3|5542.8|5541.3|5542.8|5541.3|0
1723757740000|2024-08-15 21:35:40|5542.83|5541.33|5542.83|5541.33|5542.83|5541.33|5542.83|5541.33|0
1723757760000|2024-08-15 21:36:00|5542.8|5541.3|5542.8|5541.3|5542.8|5541.3|5542.8|5541.3|0
1723757850000|2024-08-15 21:37:30|5542.76|5541.26|5542.76|5541.26|5542.76|5541.26|5542.76|5541.26|0
1723757920000|2024-08-15 21:38:40|5542.91|5541.41|5542.94|5541.44|5542.94|5541.44|5542.76|5541.26|0
1723757930000|2024-08-15 21:38:50|5542.76|5541.26|5542.76|5541.26|5542.98|5541.48|5542.76|5541.26|0
1723757950000|2024-08-15 21:39:10|5542.8|5541.3|5542.83|5541.33|5542.83|5541.33|5542.8|5541.3|0
1723758010000|2024-08-15 21:40:10|5542.8|5541.3|5542.8|5541.3|5542.8|5541.3|5542.8|5541.3|0
1723758030000|2024-08-15 21:40:30|5542.83|5541.33|5542.83|5541.33|5542.83|5541.33|5542.83|5541.33|0
1723758040000|2024-08-15 21:40:40|5542.8|5541.3|5542.87|5541.37|5542.87|5541.37|5542.8|5541.3|0
1723758050000|2024-08-15 21:40:50|5542.8|5541.3|5543.02|5541.52|5543.02|5541.52|5542.8|5541.3|0
1723758110000|2024-08-15 21:41:50|5542.98|5541.48|5542.98|5541.48|5542.98|5541.48|5542.98|5541.48|0
1723758150000|2024-08-15 21:42:30|5543.02|5541.52|5543.02|5541.52|5543.02|5541.52|5543.02|5541.52|0
1723758430000|2024-08-15 21:47:10|5542.8|5541.3|5542.8|5541.3|5542.8|5541.3|5542.8|5541.3|0
1723758460000|2024-08-15 21:47:40|5542.83|5541.33|5542.83|5541.33|5542.83|5541.33|5542.83|5541.33|0
1723758510000|2024-08-15 21:48:30|5542.8|5541.3|5542.8|5541.3|5542.8|5541.3|5542.8|5541.3|0
1723758520000|2024-08-15 21:48:40|5542.83|5541.33|5542.83|5541.33|5542.83|5541.33|5542.83|5541.33|0
1723758560000|2024-08-15 21:49:20|5542.94|5541.44|5542.94|5541.44|5542.94|5541.44|5542.94|5541.44|0
1723758570000|2024-08-15 21:49:30|5542.98|5541.48|5542.98|5541.48|5542.98|5541.48|5542.98|5541.48|0
1723758610000|2024-08-15 21:50:10|5543.02|5541.52|5543.02|5541.52|5543.02|5541.52|5543.02|5541.52|0
1723758670000|2024-08-15 21:51:10|5542.98|5541.48|5542.98|5541.48|5542.98|5541.48|5542.98|5541.48|0
1723758710000|2024-08-15 21:51:50|5542.94|5541.44|5542.94|5541.44|5542.94|5541.44|5542.94|5541.44|0
1723758780000|2024-08-15 21:53:00|5542.91|5541.41|5542.91|5541.41|5542.91|5541.41|5542.91|5541.41|0
1723758800000|2024-08-15 21:53:20|5542.94|5541.44|5542.94|5541.44|5542.94|5541.44|5542.94|5541.44|0
1723758810000|2024-08-15 21:53:30|5543.16|5541.66|5543.16|5541.66|5543.16|5541.66|5543.16|5541.66|0
1723758860000|2024-08-15 21:54:20|5542.83|5541.33|5543.2|5541.7|5543.24|5541.74|5542.83|5541.33|0
1723758900000|2024-08-15 21:55:00|5543.35|5541.85|5543.24|5541.74|5543.35|5541.85|5543.24|5541.74|0
1723758910000|2024-08-15 21:55:10|5543.31|5541.81|5543.31|5541.81|5543.31|5541.81|5543.31|5541.81|0
1723758940000|2024-08-15 21:55:40|5543.64|5542.14|5543.64|5542.14|5543.64|5542.14|5543.64|5542.14|0
1723758950000|2024-08-15 21:55:50|5543.49|5541.99|5543.49|5541.99|5543.49|5541.99|5543.49|5541.99|0
1723759070000|2024-08-15 21:57:50|5543.42|5541.92|5543.35|5541.85|5543.42|5541.92|5543.35|5541.85|0
1723759080000|2024-08-15 21:58:00|5543.42|5541.92|5543.42|5541.92|5543.68|5542.18|5543.42|5541.92|0
1723759090000|2024-08-15 21:58:10|5543.46|5541.96|5543.49|5541.99|5543.49|5541.99|5543.46|5541.96|0
1723759100000|2024-08-15 21:58:20|5543.46|5541.96|5543.46|5541.96|5543.46|5541.96|5543.46|5541.96|0
1723759130000|2024-08-15 21:58:50|5543.42|5541.92|5543.42|5541.92|5543.42|5541.92|5543.27|5541.77|0
1723759140000|2024-08-15 21:59:00|5543.57|5542.07|5543.57|5542.07|5543.57|5542.07|5543.57|5542.07|0
1723759190000|2024-08-15 21:59:50|5543.6|5542.1|5543.6|5542.1|5543.6|5542.1|5543.6|5542.1|0
1723759200000|2024-08-15 22:00:00|5543.49|5541.99|5542.4|5541.8|5543.49|5542.05|5540.9|5540.3|144
1723759210000|2024-08-15 22:00:10|5542.53|5541.93|5542.03|5541.43|5542.53|5541.93|5541.78|5541.18|45
1723759220000|2024-08-15 22:00:20|5541.9|5541.3|5543.15|5542.55|5543.15|5542.55|5541.9|5541.3|82
1723759230000|2024-08-15 22:00:30|5543.03|5542.43|5542.9|5542.3|5543.03|5542.43|5542.65|5542.05|26
1723759240000|2024-08-15 22:00:40|5542.78|5542.18|5542.65|5542.05|5542.78|5542.18|5542.4|5541.8|18
1723759250000|2024-08-15 22:00:50|5542.78|5542.18|5542.9|5542.3|5542.9|5542.3|5542.65|5542.05|152
1723759260000|2024-08-15 22:01:00|5543.03|5542.43|5544.15|5543.55|5544.4|5543.8|5543.03|5542.43|94
1723759270000|2024-08-15 22:01:10|5544.28|5543.68|5543.4|5542.8|5544.28|5543.68|5543.28|5542.68|176
1723759280000|2024-08-15 22:01:20|5543.28|5542.68|5543.15|5542.55|5543.28|5542.68|5543.15|5542.55|31
1723759290000|2024-08-15 22:01:30|5543.28|5542.68|5542.78|5542.18|5543.28|5542.68|5542.65|5542.05|40
1723759300000|2024-08-15 22:01:40|5542.4|5541.8|5542.15|5541.55|5542.65|5542.05|5542.15|5541.55|28
1723759310000|2024-08-15 22:01:50|5542.03|5541.43|5542.28|5541.68|5542.28|5541.68|5542.03|5541.43|2
1723759320000|2024-08-15 22:02:00|5542.4|5541.8|5542.4|5541.8|5542.65|5542.05|5542.4|5541.8|20
1723759330000|2024-08-15 22:02:10|5542.28|5541.68|5542.15|5541.55|5542.4|5541.8|5542.03|5541.43|31
1723759340000|2024-08-15 22:02:20|5542.03|5541.43|5542.15|5541.55|5542.15|5541.55|5542.03|5541.43|5
1723759350000|2024-08-15 22:02:30|5542.28|5541.68|5542.15|5541.55|5542.28|5541.68|5542.15|5541.55|7
1723759360000|2024-08-15 22:02:40|5542.03|5541.43|5542.15|5541.55|5542.15|5541.55|5542.03|5541.43|5
1723759370000|2024-08-15 22:02:50|5542.28|5541.68|5542.4|5541.8|5542.78|5542.18|5542.28|5541.68|28
1723759380000|2024-08-15 22:03:00|5542.53|5541.93|5542.53|5541.93|5542.78|5542.18|5542.4|5541.8|10
1723759390000|2024-08-15 22:03:10|5542.65|5542.05|5542.65|5542.05|5542.78|5542.18|5542.65|5542.05|5
1723759400000|2024-08-15 22:03:20|5542.78|5542.18|5543.15|5542.55|5543.28|5542.68|5542.53|5541.93|20
1723759410000|2024-08-15 22:03:30|5543.28|5542.68|5544.28|5543.68|5544.28|5543.68|5543.28|5542.68|67
1723759420000|2024-08-15 22:03:40|5544.4|5543.8|5544.65|5544.05|5544.65|5544.05|5544.28|5543.68|44
1723759430000|2024-08-15 22:03:50|5544.78|5544.18|5544.78|5544.18|5544.9|5544.3|5544.65|5544.05|64
1723759440000|2024-08-15 22:04:00|5545.03|5544.43|5545.9|5545.3|5545.9|5545.3|5545.03|5544.43|179
1723759450000|2024-08-15 22:04:10|5545.78|5545.18|5546.03|5545.43|5546.03|5545.43|5545.78|5545.18|161
1723759460000|2024-08-15 22:04:20|5546.15|5545.55|5545.78|5545.18|5546.28|5545.68|5545.53|5544.93|67
1723759470000|2024-08-15 22:04:30|5545.9|5545.3|5545.78|5545.18|5545.9|5545.3|5545.65|5545.05|22
1723759480000|2024-08-15 22:04:40|5545.65|5545.05|5545.65|5545.05|5545.65|5545.05|5545.53|5544.93|38
1723759490000|2024-08-15 22:04:50|5545.53|5544.93|5545.53|5544.93|5545.65|5545.05|5545.53|5544.93|10
1723759500000|2024-08-15 22:05:00|5545.28|5544.68|5545.28|5544.68|5546.03|5545.43|5545.28|5544.68|114
1723759510000|2024-08-15 22:05:10|5545.4|5544.8|5544.53|5543.93|5545.4|5544.8|5544.28|5543.68|78
1723759520000|2024-08-15 22:05:20|5544.65|5544.05|5544.28|5543.68|5544.65|5544.05|5544.28|5543.68|15
1723759530000|2024-08-15 22:05:30|5544.4|5543.8|5543.53|5542.93|5544.53|5543.93|5543.28|5542.68|62
1723759540000|2024-08-15 22:05:40|5543.4|5542.8|5543.53|5542.93|5543.65|5543.05|5543.4|5542.8|15
1723759550000|2024-08-15 22:05:50|5543.65|5543.05|5543.53|5542.93|5543.78|5543.18|5543.28|5542.68|14
1723759560000|2024-08-15 22:06:00|5543.78|5543.18|5544.53|5543.93|5544.78|5544.18|5543.78|5543.18|121
1723759570000|2024-08-15 22:06:10|5544.4|5543.8|5543.9|5543.3|5544.4|5543.8|5543.78|5543.18|45
1723759580000|2024-08-15 22:06:20|5543.78|5543.18|5544.03|5543.43|5544.03|5543.43|5543.78|5543.18|9
1723759590000|2024-08-15 22:06:30|5544.15|5543.55|5544.4|5543.8|5544.53|5543.93|5544.03|5543.43|14
1723759600000|2024-08-15 22:06:40|5544.53|5543.93|5543.28|5542.68|5544.53|5543.93|5543.28|5542.68|29
1723759610000|2024-08-15 22:06:50|5543.4|5542.8|5543.15|5542.55|5543.4|5542.8|5543.03|5542.43|19
1723759620000|2024-08-15 22:07:00|5543.78|5543.18|5544.15|5543.55|5544.15|5543.55|5543.78|5543.18|43
1723759630000|2024-08-15 22:07:10|5543.53|5542.93|5543.15|5542.55|5543.53|5542.93|5543.03|5542.43|82
1723759640000|2024-08-15 22:07:20|5543.03|5542.43|5542.78|5542.18|5543.03|5542.43|5542.78|5542.18|20
1723759650000|2024-08-15 22:07:30|5542.65|5542.05|5543.03|5542.43|5543.03|5542.43|5542.53|5541.93|29
1723759660000|2024-08-15 22:07:40|5542.78|5542.18|5542.78|5542.18|5542.9|5542.3|5542.78|5542.18|39
1723759670000|2024-08-15 22:07:50|5542.9|5542.3|5542.9|5542.3|5542.9|5542.3|5542.78|5542.18|7
1723759680000|2024-08-15 22:08:00|5543.03|5542.43|5542.65|5542.05|5543.28|5542.68|5542.65|5542.05|67
1723759690000|2024-08-15 22:08:10|5542.78|5542.18|5542.53|5541.93|5542.78|5542.18|5542.53|5541.93|26
1723759700000|2024-08-15 22:08:20|5542.4|5541.8|5542.03|5541.43|5542.4|5541.8|5542.03|5541.43|81
1723759710000|2024-08-15 22:08:30|5542.15|5541.55|5542.78|5542.18|5542.78|5542.18|5542.15|5541.55|23
1723759720000|2024-08-15 22:08:40|5542.9|5542.3|5543.03|5542.43|5543.03|5542.43|5542.9|5542.3|9
1723759730000|2024-08-15 22:08:50|5542.78|5542.18|5542.78|5542.18|5542.78|5542.18|5542.78|5542.18|7
1723759740000|2024-08-15 22:09:00|5542.9|5542.3|5543.28|5542.68|5543.28|5542.68|5542.9|5542.3|34
1723759750000|2024-08-15 22:09:10|5543.53|5542.93|5543.03|5542.43|5543.53|5542.93|5543.03|5542.43|52
1723759760000|2024-08-15 22:09:20|5543.15|5542.55|5543.15|5542.55|5543.15|5542.55|5543.03|5542.43|11
1723759770000|2024-08-15 22:09:30|5543.03|5542.43|5542.28|5541.68|5543.03|5542.43|5542.28|5541.68|33
1723759780000|2024-08-15 22:09:40|5542.4|5541.8|5542.28|5541.68|5542.78|5542.18|5542.28|5541.68|40
1723759790000|2024-08-15 22:09:50|5542.53|5541.93|5542.53|5541.93|5542.53|5541.93|5542.28|5541.68|33
1723759800000|2024-08-15 22:10:00|5542.65|5542.05|5543.03|5542.43|5543.03|5542.43|5542.65|5542.05|11
1723759810000|2024-08-15 22:10:10|5542.9|5542.3|5543.4|5542.8|5543.53|5542.93|5542.78|5542.18|28
1723759820000|2024-08-15 22:10:20|5543.28|5542.68|5543.28|5542.68|5543.53|5542.93|5543.15|5542.55|14
1723759830000|2024-08-15 22:10:30|5543.4|5542.8|5543.78|5543.18|5543.78|5543.18|5543.4|5542.8|54
1723759840000|2024-08-15 22:10:40|5543.9|5543.3|5543.9|5543.3|5544.03|5543.43|5543.78|5543.18|10
1723759850000|2024-08-15 22:10:50|5543.78|5543.18|5543.78|5543.18|5543.78|5543.18|5543.78|5543.18|12
1723759860000|2024-08-15 22:11:00|5543.9|5543.3|5544.03|5543.43|5544.03|5543.43|5543.78|5543.18|4
1723759870000|2024-08-15 22:11:10|5544.15|5543.55|5544.53|5543.93|5544.65|5544.05|5544.15|5543.55|43
1723759880000|2024-08-15 22:11:20|5544.4|5543.8|5544.53|5543.93|5544.53|5543.93|5544.28|5543.68|30
1723759890000|2024-08-15 22:11:30|5544.4|5543.8|5544.28|5543.68|5544.4|5543.8|5544.28|5543.68|5
1723759900000|2024-08-15 22:11:40|5544.4|5543.8|5544.28|5543.68|5544.4|5543.8|5544.03|5543.43|15
1723759910000|2024-08-15 22:11:50|5544.15|5543.55|5544.03|5543.43|5544.28|5543.68|5544.03|5543.43|7
1723759920000|2024-08-15 22:12:00|5543.65|5543.05|5543.78|5543.18|5544.03|5543.43|5543.65|5543.05|33
1723759930000|2024-08-15 22:12:10|5543.9|5543.3|5544.03|5543.43|5544.03|5543.43|5543.9|5543.3|5
1723759940000|2024-08-15 22:12:20|5544.53|5543.93|5544.53|5543.93|5544.53|5543.93|5544.53|5543.93|32
1723759950000|2024-08-15 22:12:30|5544.4|5543.8|5544.28|5543.68|5544.4|5543.8|5544.28|5543.68|15
1723759960000|2024-08-15 22:12:40|5544.4|5543.8|5544.53|5543.93|5544.53|5543.93|5544.28|5543.68|11
1723759980000|2024-08-15 22:13:00|5544.65|5544.05|5544.65|5544.05|5544.78|5544.18|5544.53|5543.93|15
1723759990000|2024-08-15 22:13:10|5544.78|5544.18|5544.78|5544.18|5544.78|5544.18|5544.53|5543.93|8
1723760000000|2024-08-15 22:13:20|5545.03|5544.43|5544.78|5544.18|5545.03|5544.43|5544.78|5544.18|27
1723760010000|2024-08-15 22:13:30|5544.9|5544.3|5545.03|5544.43|5545.03|5544.43|5544.9|5544.3|25
1723760020000|2024-08-15 22:13:40|5544.9|5544.3|5544.78|5544.18|5544.9|5544.3|5544.78|5544.18|4
1723760030000|2024-08-15 22:13:50|5544.53|5543.93|5544.65|5544.05|5544.78|5544.18|5544.53|5543.93|15
1723760040000|2024-08-15 22:14:00|5544.53|5543.93|5544.65|5544.05|5544.65|5544.05|5544.53|5543.93|4
1723760050000|2024-08-15 22:14:10|5544.53|5543.93|5544.78|5544.18|5544.78|5544.18|5544.53|5543.93|3
1723760060000|2024-08-15 22:14:20|5544.9|5544.3|5545.53|5544.93|5545.53|5544.93|5544.9|5544.3|51
1723760070000|2024-08-15 22:14:30|5545.28|5544.68|5545.53|5544.93|5545.65|5545.05|5545.28|5544.68|51
1723760080000|2024-08-15 22:14:40|||||||||1
1723760090000|2024-08-15 22:14:50|5545.4|5544.8|5544.9|5544.3|5545.4|5544.8|5544.78|5544.18|43
1723760100000|2024-08-15 22:15:00|5545.03|5544.43|5544.9|5544.3|5545.03|5544.43|5544.78|5544.18|15
1723760110000|2024-08-15 22:15:10|5545.03|5544.43|5545.03|5544.43|5545.03|5544.43|5544.9|5544.3|4
1723760120000|2024-08-15 22:15:20|5545.28|5544.68|5545.4|5544.8|5545.53|5544.93|5545.28|5544.68|30
1723760130000|2024-08-15 22:15:30|5545.15|5544.55|5545.15|5544.55|5545.28|5544.68|5545.03|5544.43|15
1723760140000|2024-08-15 22:15:40|5545.03|5544.43|5545.4|5544.8|5545.4|5544.8|5545.03|5544.43|17
1723760150000|2024-08-15 22:15:50|5545.28|5544.68|5545.15|5544.55|5545.28|5544.68|5545.15|5544.55|11
1723760160000|2024-08-15 22:16:00|5545.28|5544.68|5545.28|5544.68|5545.28|5544.68|5545.28|5544.68|7
1723760170000|2024-08-15 22:16:10|5545.4|5544.8|5545.53|5544.93|5545.53|5544.93|5545.28|5544.68|13
1723760190000|2024-08-15 22:16:30|5545.4|5544.8|5545.28|5544.68|5545.4|5544.8|5545.28|5544.68|32
1723760210000|2024-08-15 22:16:50|5545.15|5544.55|5545.28|5544.68|5545.28|5544.68|5545.15|5544.55|14
1723760220000|2024-08-15 22:17:00|||||||||4
1723760230000|2024-08-15 22:17:10|5545.15|5544.55|5544.9|5544.3|5545.15|5544.55|5544.78|5544.18|20
1723760240000|2024-08-15 22:17:20|5544.78|5544.18|5544.78|5544.18|5544.78|5544.18|5544.78|5544.18|1
1723760250000|2024-08-15 22:17:30|5544.65|5544.05|5544.78|5544.18|5544.78|5544.18|5544.65|5544.05|10
1723760260000|2024-08-15 22:17:40|5544.65|5544.05|5544.65|5544.05|5544.65|5544.05|5544.65|5544.05|4
1723760270000|2024-08-15 22:17:50|5544.78|5544.18|5544.78|5544.18|5544.78|5544.18|5544.78|5544.18|3
1723760280000|2024-08-15 22:18:00|5544.65|5544.05|5544.65|5544.05|5544.65|5544.05|5544.53|5543.93|6
1723760290000|2024-08-15 22:18:10|5544.78|5544.18|5544.78|5544.18|5544.78|5544.18|5544.78|5544.18|1
1723760300000|2024-08-15 22:18:20|5544.65|5544.05|5544.65|5544.05|5544.78|5544.18|5544.65|5544.05|8
1723760310000|2024-08-15 22:18:30|5544.78|5544.18|5544.78|5544.18|5544.78|5544.18|5544.53|5543.93|3
1723760320000|2024-08-15 22:18:40|||||||||16
1723760330000|2024-08-15 22:18:50|5544.65|5544.05|5544.78|5544.18|5544.78|5544.18|5544.65|5544.05|6
1723760340000|2024-08-15 22:19:00|5544.9|5544.3|5544.78|5544.18|5544.9|5544.3|5544.78|5544.18|11
1723760360000|2024-08-15 22:19:20|5544.9|5544.3|5544.9|5544.3|5544.9|5544.3|5544.9|5544.3|10
1723760370000|2024-08-15 22:19:30|5545.03|5544.43|5545.03|5544.43|5545.03|5544.43|5545.03|5544.43|1
1723760380000|2024-08-15 22:19:40|5545.15|5544.55|5545.03|5544.43|5545.15|5544.55|5545.03|5544.43|9
1723760390000|2024-08-15 22:19:50|5544.9|5544.3|5545.03|5544.43|5545.03|5544.43|5544.9|5544.3|7
1723760400000|2024-08-15 22:20:00|5544.9|5544.3|5545.03|5544.43|5545.03|5544.43|5544.9|5544.3|0
1723760410000|2024-08-15 22:20:10|5545.15|5544.55|5545.03|5544.43|5545.15|5544.55|5545.03|5544.43|11
1723760430000|2024-08-15 22:20:30|5545.28|5544.68|5545.53|5544.93|5545.53|5544.93|5545.28|5544.68|29
1723760440000|2024-08-15 22:20:40|5545.78|5545.18|5545.78|5545.18|5545.78|5545.18|5545.78|5545.18|6
1723760450000|2024-08-15 22:20:50|5545.65|5545.05|5545.78|5545.18|5545.78|5545.18|5545.65|5545.05|15
1723760460000|2024-08-15 22:21:00|5545.9|5545.3|5545.78|5545.18|5546.03|5545.43|5545.78|5545.18|22
1723760480000|2024-08-15 22:21:20|5545.65|5545.05|5545.78|5545.18|5545.78|5545.18|5545.53|5544.93|7
1723760490000|2024-08-15 22:21:30|5545.53|5544.93|5545.53|5544.93|5545.53|5544.93|5545.53|5544.93|10
1723760500000|2024-08-15 22:21:40|5545.65|5545.05|5545.78|5545.18|5545.78|5545.18|5545.65|5545.05|28
1723760510000|2024-08-15 22:21:50|5545.9|5545.3|5546.28|5545.68|5546.28|5545.68|5545.9|5545.3|9
1723760520000|2024-08-15 22:22:00|5546.15|5545.55|5546.28|5545.68|5546.28|5545.68|5546.15|5545.55|32
1723760530000|2024-08-15 22:22:10|5546.03|5545.43|5546.03|5545.43|5546.03|5545.43|5546.03|5545.43|14
1723760540000|2024-08-15 22:22:20|5546.15|5545.55|5546.53|5545.93|5546.53|5545.93|5546.03|5545.43|29
1723760550000|2024-08-15 22:22:30|5546.4|5545.8|5546.53|5545.93|5546.53|5545.93|5546.4|5545.8|13
1723760560000|2024-08-15 22:22:40|5546.4|5545.8|5546.28|5545.68|5546.4|5545.8|5546.28|5545.68|13
1723760570000|2024-08-15 22:22:50|||||||||2
1723760580000|2024-08-15 22:23:00|||||||||1
1723760590000|2024-08-15 22:23:10|||||||||14
1723760600000|2024-08-15 22:23:20|5546.4|5545.8|5546.4|5545.8|5546.4|5545.8|5546.4|5545.8|9
1723760610000|2024-08-15 22:23:30|5546.28|5545.68|5546.4|5545.8|5546.53|5545.93|5546.28|5545.68|18
1723760620000|2024-08-15 22:23:40|5546.28|5545.68|5546.4|5545.8|5546.4|5545.8|5546.28|5545.68|7
1723760630000|2024-08-15 22:23:50|5546.28|5545.68|5546.28|5545.68|5546.4|5545.8|5546.28|5545.68|11
1723760640000|2024-08-15 22:24:00|5546.53|5545.93|5546.28|5545.68|5546.53|5545.93|5546.28|5545.68|15
1723760650000|2024-08-15 22:24:10|||||||||2
1723760660000|2024-08-15 22:24:20|5546.15|5545.55|5546.28|5545.68|5546.28|5545.68|5546.03|5545.43|36
1723760670000|2024-08-15 22:24:30|5546.53|5545.93|5546.78|5546.18|5546.78|5546.18|5546.53|5545.93|23
1723760680000|2024-08-15 22:24:40|5546.53|5545.93|5546.53|5545.93|5546.53|5545.93|5546.28|5545.68|17
1723760700000|2024-08-15 22:25:00|5546.28|5545.68|5546.03|5545.43|5546.4|5545.8|5546.03|5545.43|10
1723760710000|2024-08-15 22:25:10|5546.15|5545.55|5546.15|5545.55|5546.15|5545.55|5546.03|5545.43|8
1723760720000|2024-08-15 22:25:20|5546.03|5545.43|5546.03|5545.43|5546.03|5545.43|5546.03|5545.43|0
1723760730000|2024-08-15 22:25:30|5546.15|5545.55|5546.28|5545.68|5546.28|5545.68|5546.15|5545.55|28
1723760740000|2024-08-15 22:25:40|5546.4|5545.8|5546.4|5545.8|5546.4|5545.8|5546.28|5545.68|21
1723760750000|2024-08-15 22:25:50|5546.28|5545.68|5546.4|5545.8|5546.4|5545.8|5546.28|5545.68|2
1723760760000|2024-08-15 22:26:00|5546.53|5545.93|5546.78|5546.18|5546.78|5546.18|5546.4|5545.8|24
1723760770000|2024-08-15 22:26:10|5546.65|5546.05|5546.53|5545.93|5546.65|5546.05|5546.53|5545.93|21
1723760780000|2024-08-15 22:26:20|5546.78|5546.18|5546.28|5545.68|5546.78|5546.18|5546.28|5545.68|28
1723760790000|2024-08-15 22:26:30|5546.15|5545.55|5546.28|5545.68|5546.28|5545.68|5546.15|5545.55|10
1723760800000|2024-08-15 22:26:40|5546.53|5545.93|5546.4|5545.8|5546.53|5545.93|5546.28|5545.68|18
1723760810000|2024-08-15 22:26:50|5546.53|5545.93|5546.53|5545.93|5546.53|5545.93|5546.28|5545.68|10
1723760820000|2024-08-15 22:27:00|5546.78|5546.18|5546.78|5546.18|5546.78|5546.18|5546.53|5545.93|24
1723760830000|2024-08-15 22:27:10|5546.65|5546.05|5546.78|5546.18|5546.78|5546.18|5546.65|5546.05|8
1723760840000|2024-08-15 22:27:20|||||||||6
1723760850000|2024-08-15 22:27:30|5546.65|5546.05|5546.78|5546.18|5546.9|5546.3|5546.65|5546.05|18
1723760860000|2024-08-15 22:27:40|5546.9|5546.3|5548.03|5547.43|5548.03|5547.43|5546.9|5546.3|152
1723760870000|2024-08-15 22:27:50|5548.15|5547.55|5547.9|5547.3|5548.15|5547.55|5547.78|5547.18|105
1723760880000|2024-08-15 22:28:00|5547.78|5547.18|5547.28|5546.68|5547.78|5547.18|5547.28|5546.68|92
1723760890000|2024-08-15 22:28:10|5547.15|5546.55|5547.15|5546.55|5547.15|5546.55|5547.03|5546.43|17
1723760900000|2024-08-15 22:28:20|5547.28|5546.68|5547.53|5546.93|5547.53|5546.93|5547.15|5546.55|25
1723760910000|2024-08-15 22:28:30|5547.28|5546.68|5547.28|5546.68|5547.53|5546.93|5547.28|5546.68|10
1723760920000|2024-08-15 22:28:40|5547.4|5546.8|5547.53|5546.93|5547.53|5546.93|5547.28|5546.68|23
1723760930000|2024-08-15 22:28:50|||||||||4
1723760940000|2024-08-15 22:29:00|||||||||3
1723760950000|2024-08-15 22:29:10|5547.65|5547.05|5547.78|5547.18|5547.78|5547.18|5547.53|5546.93|83
1723760960000|2024-08-15 22:29:20|5547.65|5547.05|5548.28|5547.68|5548.28|5547.68|5547.53|5546.93|39
1723760970000|2024-08-15 22:29:30|||||||||20
1723760980000|2024-08-15 22:29:40|5548.03|5547.43|5548.03|5547.43|5548.03|5547.43|5548.03|5547.43|33
1723760990000|2024-08-15 22:29:50|||||||||3
1723761000000|2024-08-15 22:30:00|5547.78|5547.18|5547.78|5547.18|5547.78|5547.18|5547.78|5547.18|27
1723761010000|2024-08-15 22:30:10|5547.53|5546.93|5547.53|5546.93|5547.65|5547.05|5547.53|5546.93|12
1723761020000|2024-08-15 22:30:20|5547.28|5546.68|5547.53|5546.93|5547.53|5546.93|5547.28|5546.68|39
1723761030000|2024-08-15 22:30:30|5547.4|5546.8|5547.53|5546.93|5547.53|5546.93|5547.4|5546.8|20
1723761040000|2024-08-15 22:30:40|5547.28|5546.68|5547.28|5546.68|5547.28|5546.68|5547.03|5546.43|28
1723761050000|2024-08-15 22:30:50|||||||||1
1723761060000|2024-08-15 22:31:00|5547.15|5546.55|5547.65|5547.05|5547.65|5547.05|5547.15|5546.55|38
1723761070000|2024-08-15 22:31:10|5547.78|5547.18|5547.65|5547.05|5547.78|5547.18|5547.53|5546.93|9
1723761080000|2024-08-15 22:31:20|5547.78|5547.18|5547.65|5547.05|5547.78|5547.18|5547.53|5546.93|9
1723761090000|2024-08-15 22:31:30|5547.53|5546.93|5547.65|5547.05|5547.65|5547.05|5547.53|5546.93|3
1723761100000|2024-08-15 22:31:40|5547.78|5547.18|5547.65|5547.05|5547.78|5547.18|5547.65|5547.05|3
1723761110000|2024-08-15 22:31:50|5547.53|5546.93|5547.65|5547.05|5547.65|5547.05|5547.53|5546.93|5
1723761120000|2024-08-15 22:32:00|5547.53|5546.93|5547.03|5546.43|5547.65|5547.05|5547.03|5546.43|38
1723761130000|2024-08-15 22:32:10|||||||||6
1723761140000|2024-08-15 22:32:20|5547.28|5546.68|5547.15|5546.55|5547.28|5546.68|5547.15|5546.55|11
1723761150000|2024-08-15 22:32:30|5547.03|5546.43|5547.03|5546.43|5547.15|5546.55|5547.03|5546.43|13
1723761160000|2024-08-15 22:32:40|5546.9|5546.3|5546.53|5545.93|5546.9|5546.3|5546.53|5545.93|19
1723761170000|2024-08-15 22:32:50|||||||||4
1723761180000|2024-08-15 22:33:00|5546.78|5546.18|5546.78|5546.18|5546.78|5546.18|5546.78|5546.18|15
1723761200000|2024-08-15 22:33:20|5546.65|5546.05|5546.53|5545.93|5546.65|5546.05|5546.28|5545.68|16
1723761210000|2024-08-15 22:33:30|5546.4|5545.8|5546.53|5545.93|5546.53|5545.93|5546.28|5545.68|17
1723761220000|2024-08-15 22:33:40|5546.78|5546.18|5546.78|5546.18|5546.78|5546.18|5546.78|5546.18|7
1723761230000|2024-08-15 22:33:50|5546.65|5546.05|5546.65|5546.05|5546.65|5546.05|5546.53|5545.93|4
1723761240000|2024-08-15 22:34:00|5546.78|5546.18|5546.78|5546.18|5546.78|5546.18|5546.78|5546.18|1
1723761250000|2024-08-15 22:34:10|5547.03|5546.43|5547.03|5546.43|5547.28|5546.68|5547.03|5546.43|29
1723761260000|2024-08-15 22:34:20|5547.15|5546.55|5547.28|5546.68|5547.28|5546.68|5547.03|5546.43|61
1723761270000|2024-08-15 22:34:30|5547.15|5546.55|5547.03|5546.43|5547.15|5546.55|5547.03|5546.43|8
1723761280000|2024-08-15 22:34:40|5546.9|5546.3|5547.03|5546.43|5547.28|5546.68|5546.78|5546.18|19
1723761290000|2024-08-15 22:34:50|5546.9|5546.3|5546.78|5546.18|5546.9|5546.3|5546.78|5546.18|4
1723761300000|2024-08-15 22:35:00|5546.9|5546.3|5546.9|5546.3|5547.03|5546.43|5546.78|5546.18|14
1723761310000|2024-08-15 22:35:10|5546.78|5546.18|5546.9|5546.3|5547.03|5546.43|5546.78|5546.18|11
1723761320000|2024-08-15 22:35:20|5547.03|5546.43|5547.03|5546.43|5547.03|5546.43|5547.03|5546.43|0
1723761330000|2024-08-15 22:35:30|5547.28|5546.68|5547.28|5546.68|5547.28|5546.68|5547.28|5546.68|10
1723761340000|2024-08-15 22:35:40|||||||||4
1723761350000|2024-08-15 22:35:50|5547.03|5546.43|5547.28|5546.68|5547.28|5546.68|5547.03|5546.43|22
1723761360000|2024-08-15 22:36:00|5547.53|5546.93|5548.15|5547.55|5548.28|5547.68|5547.4|5546.8|65
1723761370000|2024-08-15 22:36:10|5548.03|5547.43|5548.15|5547.55|5548.28|5547.68|5548.03|5547.43|14
1723761380000|2024-08-15 22:36:20|5548.28|5547.68|5548.03|5547.43|5548.28|5547.68|5548.03|5547.43|13
1723761390000|2024-08-15 22:36:30|5548.15|5547.55|5548.4|5547.8|5548.4|5547.8|5548.15|5547.55|24
1723761400000|2024-08-15 22:36:40|5548.28|5547.68|5548.28|5547.68|5548.28|5547.68|5548.15|5547.55|6
1723761410000|2024-08-15 22:36:50|5548.4|5547.8|5548.28|5547.68|5548.53|5547.93|5548.28|5547.68|19
1723761420000|2024-08-15 22:37:00|5548.4|5547.8|5548.78|5548.18|5548.78|5548.18|5548.4|5547.8|93
1723761430000|2024-08-15 22:37:10|5548.65|5548.05|5548.78|5548.18|5548.78|5548.18|5548.65|5548.05|57
1723761440000|2024-08-15 22:37:20|5548.65|5548.05|5548.65|5548.05|5548.65|5548.05|5548.65|5548.05|13
1723761450000|2024-08-15 22:37:30|5548.78|5548.18|5548.65|5548.05|5548.78|5548.18|5548.53|5547.93|33
1723761460000|2024-08-15 22:37:40|5548.78|5548.18|5548.65|5548.05|5548.78|5548.18|5548.53|5547.93|7
1723761470000|2024-08-15 22:37:50|5548.78|5548.18|5548.78|5548.18|5549.03|5548.43|5548.78|5548.18|16
1723761480000|2024-08-15 22:38:00|5548.9|5548.3|5549.53|5548.93|5549.53|5548.93|5548.78|5548.18|296
1723761490000|2024-08-15 22:38:10|5549.4|5548.8|5551.03|5550.43|5551.03|5550.43|5549.28|5548.68|247
1723761500000|2024-08-15 22:38:20|5550.78|5550.18|5550.78|5550.18|5551.03|5550.43|5550.53|5549.93|109
1723761510000|2024-08-15 22:38:30|5550.53|5549.93|5550.28|5549.68|5550.53|5549.93|5550.28|5549.68|26
1723761520000|2024-08-15 22:38:40|5550.15|5549.55|5550.28|5549.68|5550.28|5549.68|5550.15|5549.55|88
1723761530000|2024-08-15 22:38:50|5550.15|5549.55|5550.03|5549.43|5550.28|5549.68|5550.03|5549.43|29
1723761540000|2024-08-15 22:39:00|5549.78|5549.18|5549.78|5549.18|5550.03|5549.43|5549.78|5549.18|33
1723761550000|2024-08-15 22:39:10|5549.9|5549.3|5549.53|5548.93|5549.9|5549.3|5549.53|5548.93|24
1723761560000|2024-08-15 22:39:20|5549.28|5548.68|5549.03|5548.43|5549.28|5548.68|5548.65|5548.05|98
1723761570000|2024-08-15 22:39:30|5548.78|5548.18|5549.03|5548.43|5549.03|5548.43|5548.78|5548.18|14
1723761580000|2024-08-15 22:39:40|5549.15|5548.55|5549.28|5548.68|5549.28|5548.68|5549.03|5548.43|41
1723761590000|2024-08-15 22:39:50|5549.15|5548.55|5549.28|5548.68|5549.28|5548.68|5549.03|5548.43|33
1723761600000|2024-08-15 22:40:00|5549.15|5548.55|5549.03|5548.43|5549.15|5548.55|5549.03|5548.43|13
1723761610000|2024-08-15 22:40:10|5548.9|5548.3|5549.28|5548.68|5549.28|5548.68|5548.78|5548.18|49
1723761620000|2024-08-15 22:40:20|5549.15|5548.55|5549.28|5548.68|5549.28|5548.68|5549.03|5548.43|18
1723761630000|2024-08-15 22:40:30|5549.15|5548.55|5549.03|5548.43|5549.15|5548.55|5549.03|5548.43|14
1723761640000|2024-08-15 22:40:40|5549.15|5548.55|5549.28|5548.68|5549.28|5548.68|5549.15|5548.55|5
1723761650000|2024-08-15 22:40:50|5549.4|5548.8|5549.28|5548.68|5549.53|5548.93|5549.28|5548.68|15
1723761660000|2024-08-15 22:41:00|5549.4|5548.8|5549.28|5548.68|5549.4|5548.8|5549.28|5548.68|9
1723761670000|2024-08-15 22:41:10|||||||||5
1723761680000|2024-08-15 22:41:20|||||||||2
1723761690000|2024-08-15 22:41:30|5549.03|5548.43|5549.03|5548.43|5549.03|5548.43|5549.03|5548.43|26
1723761700000|2024-08-15 22:41:40|||||||||3
1723761710000|2024-08-15 22:41:50|5548.9|5548.3|5549.03|5548.43|5549.03|5548.43|5548.9|5548.3|9
1723761720000|2024-08-15 22:42:00|5549.28|5548.68|5549.03|5548.43|5549.28|5548.68|5549.03|5548.43|18
1723761730000|2024-08-15 22:42:10|5548.9|5548.3|5549.03|5548.43|5549.03|5548.43|5548.78|5548.18|30
1723761740000|2024-08-15 22:42:20|5548.9|5548.3|5548.9|5548.3|5549.03|5548.43|5548.9|5548.3|21
1723761750000|2024-08-15 22:42:30|5548.78|5548.18|5548.9|5548.3|5548.9|5548.3|5548.78|5548.18|8
1723761760000|2024-08-15 22:42:40|5549.03|5548.43|5549.28|5548.68|5549.28|5548.68|5548.9|5548.3|25
1723761770000|2024-08-15 22:42:50|||||||||2
1723761780000|2024-08-15 22:43:00|||||||||11
1723761790000|2024-08-15 22:43:10|5549.53|5548.93|5549.28|5548.68|5549.53|5548.93|5549.28|5548.68|4
1723761800000|2024-08-15 22:43:20|||||||||8
1723761810000|2024-08-15 22:43:30|5548.78|5548.18|5548.78|5548.18|5548.78|5548.18|5548.78|5548.18|13
1723761820000|2024-08-15 22:43:40|5548.9|5548.3|5548.78|5548.18|5549.03|5548.43|5548.78|5548.18|13
1723761830000|2024-08-15 22:43:50|5548.9|5548.3|5548.78|5548.18|5549.03|5548.43|5548.78|5548.18|10
1723761840000|2024-08-15 22:44:00|5548.65|5548.05|5548.53|5547.93|5549.03|5548.43|5548.28|5547.68|83
1723761850000|2024-08-15 22:44:10|||||||||2
1723761860000|2024-08-15 22:44:20|5548.4|5547.8|5548.15|5547.55|5548.4|5547.8|5548.15|5547.55|17
1723761870000|2024-08-15 22:44:30|5548.03|5547.43|5548.03|5547.43|5548.15|5547.55|5548.03|5547.43|41
1723761880000|2024-08-15 22:44:40|||||||||9
1723761890000|2024-08-15 22:44:50|5547.9|5547.3|5547.78|5547.18|5547.9|5547.3|5547.78|5547.18|11
1723761900000|2024-08-15 22:45:00|5547.65|5547.05|5548.03|5547.43|5548.03|5547.43|5547.65|5547.05|41
1723761910000|2024-08-15 22:45:10|5548.15|5547.55|5548.28|5547.68|5548.28|5547.68|5548.15|5547.55|4
1723761920000|2024-08-15 22:45:20|5548.53|5547.93|5548.53|5547.93|5548.53|5547.93|5548.53|5547.93|13
1723761940000|2024-08-15 22:45:40|5548.65|5548.05|5548.53|5547.93|5548.78|5548.18|5548.53|5547.93|35
1723761950000|2024-08-15 22:45:50|||||||||1
1723761960000|2024-08-15 22:46:00|5548.28|5547.68|5548.53|5547.93|5548.53|5547.93|5548.28|5547.68|28
1723761980000|2024-08-15 22:46:20|5548.28|5547.68|5548.28|5547.68|5548.53|5547.93|5548.28|5547.68|14
1723761990000|2024-08-15 22:46:30|||||||||5
1723762030000|2024-08-15 22:47:10|||||||||1
1723762040000|2024-08-15 22:47:20|||||||||2
1723762050000|2024-08-15 22:47:30|||||||||9
1723762070000|2024-08-15 22:47:50|5548.15|5547.55|5548.03|5547.43|5548.15|5547.55|5548.03|5547.43|2
1723762080000|2024-08-15 22:48:00|5548.15|5547.55|5548.53|5547.93|5548.53|5547.93|5548.15|5547.55|7
1723762090000|2024-08-15 22:48:10|5548.4|5547.8|5548.53|5547.93|5548.53|5547.93|5548.4|5547.8|4
1723762100000|2024-08-15 22:48:20|5548.4|5547.8|5548.15|5547.55|5548.4|5547.8|5548.15|5547.55|2
1723762110000|2024-08-15 22:48:30|5548.28|5547.68|5548.28|5547.68|5548.28|5547.68|5548.15|5547.55|0
1723762120000|2024-08-15 22:48:40|5548.4|5547.8|5548.53|5547.93|5548.53|5547.93|5548.4|5547.8|7
1723762130000|2024-08-15 22:48:50|5548.4|5547.8|5548.4|5547.8|5548.53|5547.93|5548.4|5547.8|13
1723762140000|2024-08-15 22:49:00|5548.53|5547.93|5548.28|5547.68|5548.53|5547.93|5548.28|5547.68|1
1723762150000|2024-08-15 22:49:10|5548.4|5547.8|5548.4|5547.8|5548.4|5547.8|5548.4|5547.8|1
1723762160000|2024-08-15 22:49:20|5548.28|5547.68|5548.28|5547.68|5548.28|5547.68|5548.28|5547.68|11
1723762170000|2024-08-15 22:49:30|5548.15|5547.55|5548.15|5547.55|5548.15|5547.55|5548.15|5547.55|8
1723762180000|2024-08-15 22:49:40|5548.03|5547.43|5548.15|5547.55|5548.15|5547.55|5548.03|5547.43|3
1723762190000|2024-08-15 22:49:50|5548.03|5547.43|5548.15|5547.55|5548.15|5547.55|5548.03|5547.43|6
1723762200000|2024-08-15 22:50:00|5548.28|5547.68|5548.53|5547.93|5548.53|5547.93|5548.28|5547.68|2
1723762220000|2024-08-15 22:50:20|||||||||1
1723762230000|2024-08-15 22:50:30|||||||||12
1723762240000|2024-08-15 22:50:40|5548.65|5548.05|5548.78|5548.18|5548.78|5548.18|5548.65|5548.05|1
1723762250000|2024-08-15 22:50:50|5548.65|5548.05|5548.78|5548.18|5548.78|5548.18|5548.65|5548.05|7
1723762270000|2024-08-15 22:51:10|||||||||3
1723762280000|2024-08-15 22:51:20|||||||||2
1723762300000|2024-08-15 22:51:40|5548.65|5548.05|5548.78|5548.18|5548.78|5548.18|5548.65|5548.05|33
1723762310000|2024-08-15 22:51:50|5548.65|5548.05|5548.78|5548.18|5548.78|5548.18|5548.65|5548.05|4
1723762320000|2024-08-15 22:52:00|||||||||12
1723762340000|2024-08-15 22:52:20|5548.9|5548.3|5548.9|5548.3|5548.9|5548.3|5548.78|5548.18|2
1723762350000|2024-08-15 22:52:30|5548.78|5548.18|5549.03|5548.43|5549.03|5548.43|5548.78|5548.18|1
1723762360000|2024-08-15 22:52:40|5548.9|5548.3|5549.53|5548.93|5549.53|5548.93|5548.9|5548.3|23
1723762370000|2024-08-15 22:52:50|5549.4|5548.8|5549.28|5548.68|5549.4|5548.8|5549.28|5548.68|10
1723762380000|2024-08-15 22:53:00|5549.4|5548.8|5549.4|5548.8|5549.4|5548.8|5549.4|5548.8|3
1723762390000|2024-08-15 22:53:10|5549.28|5548.68|5549.28|5548.68|5549.28|5548.68|5549.28|5548.68|1
1723762400000|2024-08-15 22:53:20|5549.15|5548.55|5549.28|5548.68|5549.28|5548.68|5549.15|5548.55|4
1723762410000|2024-08-15 22:53:30|5549.03|5548.43|5549.03|5548.43|5549.03|5548.43|5549.03|5548.43|5
1723762420000|2024-08-15 22:53:40|5548.78|5548.18|5548.9|5548.3|5549.03|5548.43|5548.78|5548.18|18
1723762430000|2024-08-15 22:53:50|5548.78|5548.18|5548.4|5547.8|5548.78|5548.18|5548.4|5547.8|16
1723762440000|2024-08-15 22:54:00|5548.53|5547.93|5548.15|5547.55|5548.53|5547.93|5548.03|5547.43|18
1723762450000|2024-08-15 22:54:10|5548.03|5547.43|5548.03|5547.43|5548.15|5547.55|5548.03|5547.43|5
1723762470000|2024-08-15 22:54:30|||||||||6
1723762480000|2024-08-15 22:54:40|5547.9|5547.3|5547.78|5547.18|5548.03|5547.43|5547.78|5547.18|32
1723762490000|2024-08-15 22:54:50|||||||||3
1723762500000|2024-08-15 22:55:00|5547.9|5547.3|5548.28|5547.68|5548.4|5547.8|5547.9|5547.3|35
1723762510000|2024-08-15 22:55:10|||||||||2
1723762530000|2024-08-15 22:55:30|||||||||2
1723762540000|2024-08-15 22:55:40|||||||||2
1723762560000|2024-08-15 22:56:00|5548.53|5547.93|5548.53|5547.93|5548.53|5547.93|5548.53|5547.93|10
1723762580000|2024-08-15 22:56:20|5548.65|5548.05|5548.78|5548.18|5548.78|5548.18|5548.65|5548.05|6
1723762590000|2024-08-15 22:56:30|5548.9|5548.3|5549.03|5548.43|5549.03|5548.43|5548.9|5548.3|2
1723762600000|2024-08-15 22:56:40|5548.78|5548.18|5548.78|5548.18|5548.78|5548.18|5548.78|5548.18|11
1723762610000|2024-08-15 22:56:50|5548.9|5548.3|5549.03|5548.43|5549.03|5548.43|5548.9|5548.3|2
1723762620000|2024-08-15 22:57:00|||||||||1
1723762630000|2024-08-15 22:57:10|5549.28|5548.68|5549.28|5548.68|5549.28|5548.68|5549.28|5548.68|4
1723762640000|2024-08-15 22:57:20|5549.15|5548.55|5548.9|5548.3|5549.15|5548.55|5548.9|5548.3|11
1723762650000|2024-08-15 22:57:30|5549.03|5548.43|5549.03|5548.43|5549.03|5548.43|5549.03|5548.43|2
1723762660000|2024-08-15 22:57:40|||||||||2
1723762670000|2024-08-15 22:57:50|5548.9|5548.3|5548.9|5548.3|5549.03|5548.43|5548.9|5548.3|3
1723762680000|2024-08-15 22:58:00|5549.03|5548.43|5549.03|5548.43|5549.03|5548.43|5548.78|5548.18|1
1723762690000|2024-08-15 22:58:10|5548.9|5548.3|5549.03|5548.43|5549.03|5548.43|5548.9|5548.3|5
1723762710000|2024-08-15 22:58:30|5549.15|5548.55|5549.03|5548.43|5549.15|5548.55|5549.03|5548.43|3
1723762740000|2024-08-15 22:59:00|||||||||1
1723762750000|2024-08-15 22:59:10|||||||||7
1723762770000|2024-08-15 22:59:30|||||||||1
1723762780000|2024-08-15 22:59:40|5549.15|5548.55|5549.15|5548.55|5549.15|5548.55|5549.15|5548.55|0
1723762790000|2024-08-15 22:59:50|5549.28|5548.68|5549.03|5548.43|5549.28|5548.68|5549.03|5548.43|1
1723762800000|2024-08-15 23:00:00|5549.15|5548.55|5549.03|5548.43|5549.15|5548.55|5549.03|5548.43|13
1723762810000|2024-08-15 23:00:10|5549.15|5548.55|5549.03|5548.43|5549.15|5548.55|5549.03|5548.43|8
1723762820000|2024-08-15 23:00:20|5549.15|5548.55|5549.15|5548.55|5549.15|5548.55|5549.03|5548.43|0
1723762830000|2024-08-15 23:00:30|5549.03|5548.43|5549.15|5548.55|5549.15|5548.55|5549.03|5548.43|5
1723762840000|2024-08-15 23:00:40|5549.28|5548.68|5549.03|5548.43|5549.28|5548.68|5549.03|5548.43|6
1723762850000|2024-08-15 23:00:50|5549.15|5548.55|5549.28|5548.68|5549.28|5548.68|5549.15|5548.55|1
1723762860000|2024-08-15 23:01:00|||||||||1
1723762870000|2024-08-15 23:01:10|5549.15|5548.55|5549.03|5548.43|5549.15|5548.55|5549.03|5548.43|10
1723762880000|2024-08-15 23:01:20|5549.28|5548.68|5549.4|5548.8|5549.4|5548.8|5549.28|5548.68|17
1723762890000|2024-08-15 23:01:30|5549.53|5548.93|5549.78|5549.18|5549.78|5549.18|5549.53|5548.93|15
1723762900000|2024-08-15 23:01:40|5549.65|5549.05|5549.28|5548.68|5549.65|5549.05|5549.28|5548.68|18
1723762910000|2024-08-15 23:01:50|||||||||1
1723762920000|2024-08-15 23:02:00|||||||||3
1723762990000|2024-08-15 23:03:10|5549.4|5548.8|5549.53|5548.93|5549.53|5548.93|5549.4|5548.8|9
1723763000000|2024-08-15 23:03:20|5549.65|5549.05|5549.65|5549.05|5549.65|5549.05|5549.53|5548.93|8
1723763010000|2024-08-15 23:03:30|5549.78|5549.18|5549.53|5548.93|5549.78|5549.18|5549.53|5548.93|7
1723763020000|2024-08-15 23:03:40|5549.78|5549.18|5549.78|5549.18|5549.78|5549.18|5549.78|5549.18|5
1723763030000|2024-08-15 23:03:50|||||||||4
1723763050000|2024-08-15 23:04:10|||||||||1
1723763060000|2024-08-15 23:04:20|5550.03|5549.43|5550.03|5549.43|5550.03|5549.43|5550.03|5549.43|3
1723763070000|2024-08-15 23:04:30|5549.78|5549.18|5549.78|5549.18|5549.78|5549.18|5549.78|5549.18|38
1723763080000|2024-08-15 23:04:40|5549.9|5549.3|5550.03|5549.43|5550.03|5549.43|5549.9|5549.3|5
1723763090000|2024-08-15 23:04:50|5550.15|5549.55|5550.03|5549.43|5550.28|5549.68|5550.03|5549.43|13
1723763100000|2024-08-15 23:05:00|5550.15|5549.55|5550.03|5549.43|5550.15|5549.55|5550.03|5549.43|5
1723763110000|2024-08-15 23:05:10|5549.78|5549.18|5549.78|5549.18|5549.78|5549.18|5549.78|5549.18|14
1723763120000|2024-08-15 23:05:20|||||||||8
1723763130000|2024-08-15 23:05:30|5549.65|5549.05|5549.53|5548.93|5549.78|5549.18|5549.53|5548.93|16
1723763140000|2024-08-15 23:05:40|5549.65|5549.05|5549.78|5549.18|5549.78|5549.18|5549.53|5548.93|23
1723763150000|2024-08-15 23:05:50|5550.03|5549.43|5550.03|5549.43|5550.03|5549.43|5550.03|5549.43|2
1723763160000|2024-08-15 23:06:00|||||||||4
1723763170000|2024-08-15 23:06:10|5549.9|5549.3|5549.78|5549.18|5550.03|5549.43|5549.78|5549.18|8
1723763180000|2024-08-15 23:06:20|||||||||4
1723763200000|2024-08-15 23:06:40|||||||||3
1723763220000|2024-08-15 23:07:00|||||||||2
1723763230000|2024-08-15 23:07:10|||||||||4
1723763240000|2024-08-15 23:07:20|5549.9|5549.3|5549.9|5549.3|5550.03|5549.43|5549.9|5549.3|13
1723763250000|2024-08-15 23:07:30|5550.03|5549.43|5549.9|5549.3|5550.03|5549.43|5549.9|5549.3|1
1723763260000|2024-08-15 23:07:40|5550.03|5549.43|5550.03|5549.43|5550.03|5549.43|5549.9|5549.3|1
1723763270000|2024-08-15 23:07:50|5549.9|5549.3|5549.78|5549.18|5549.9|5549.3|5549.78|5549.18|2
1723763280000|2024-08-15 23:08:00|||||||||9
1723763290000|2024-08-15 23:08:10|5549.65|5549.05|5549.4|5548.8|5549.65|5549.05|5549.4|5548.8|4
1723763300000|2024-08-15 23:08:20|5549.53|5548.93|5549.53|5548.93|5549.53|5548.93|5549.53|5548.93|3
1723763310000|2024-08-15 23:08:30|||||||||3
1723763320000|2024-08-15 23:08:40|5549.4|5548.8|5549.28|5548.68|5549.4|5548.8|5549.28|5548.68|27
1723763330000|2024-08-15 23:08:50|5549.03|5548.43|5549.28|5548.68|5549.28|5548.68|5549.03|5548.43|27
1723763340000|2024-08-15 23:09:00|5549.4|5548.8|5549.4|5548.8|5549.53|5548.93|5549.4|5548.8|4
1723763350000|2024-08-15 23:09:10|5549.53|5548.93|5549.28|5548.68|5549.53|5548.93|5549.28|5548.68|2
1723763360000|2024-08-15 23:09:20|5549.4|5548.8|5549.4|5548.8|5549.4|5548.8|5549.4|5548.8|7
1723763370000|2024-08-15 23:09:30|5549.28|5548.68|5549.53|5548.93|5549.53|5548.93|5549.28|5548.68|2
1723763400000|2024-08-15 23:10:00|5549.78|5549.18|5549.65|5549.05|5549.78|5549.18|5549.65|5549.05|25
1723763410000|2024-08-15 23:10:10|5549.78|5549.18|5549.78|5549.18|5549.78|5549.18|5549.78|5549.18|0
1723763440000|2024-08-15 23:10:40|5550.03|5549.43|5550.03|5549.43|5550.78|5550.18|5550.03|5549.43|144
1723763450000|2024-08-15 23:10:50|5549.9|5549.3|5550.03|5549.43|5550.03|5549.43|5549.9|5549.3|4
1723763460000|2024-08-15 23:11:00|5549.9|5549.3|5549.78|5549.18|5549.9|5549.3|5549.78|5549.18|7
1723763470000|2024-08-15 23:11:10|5549.65|5549.05|5549.53|5548.93|5549.65|5549.05|5549.53|5548.93|9
1723763480000|2024-08-15 23:11:20|5549.78|5549.18|5549.78|5549.18|5549.78|5549.18|5549.78|5549.18|7
1723763490000|2024-08-15 23:11:30|5549.65|5549.05|5549.65|5549.05|5549.65|5549.05|5549.53|5548.93|12
1723763500000|2024-08-15 23:11:40|5549.53|5548.93|5549.4|5548.8|5549.53|5548.93|5549.4|5548.8|8
1723763510000|2024-08-15 23:11:50|5549.53|5548.93|5549.53|5548.93|5549.53|5548.93|5549.53|5548.93|0
1723763520000|2024-08-15 23:12:00|||||||||2
1723763530000|2024-08-15 23:12:10|5549.65|5549.05|5549.78|5549.18|5549.78|5549.18|5549.65|5549.05|7
1723763540000|2024-08-15 23:12:20|5549.65|5549.05|5549.78|5549.18|5549.78|5549.18|5549.65|5549.05|8
1723763550000|2024-08-15 23:12:30|5549.65|5549.05|5549.65|5549.05|5549.65|5549.05|5549.65|5549.05|2
1723763560000|2024-08-15 23:12:40|5549.78|5549.18|5549.65|5549.05|5549.78|5549.18|5549.65|5549.05|0
1723763570000|2024-08-15 23:12:50|5549.78|5549.18|5549.78|5549.18|5549.78|5549.18|5549.65|5549.05|3
1723763580000|2024-08-15 23:13:00|5549.65|5549.05|5549.65|5549.05|5549.78|5549.18|5549.65|5549.05|1
1723763590000|2024-08-15 23:13:10|5549.53|5548.93|5549.78|5549.18|5549.78|5549.18|5549.53|5548.93|7
1723763600000|2024-08-15 23:13:20|5549.65|5549.05|5549.65|5549.05|5549.65|5549.05|5549.53|5548.93|13
1723763610000|2024-08-15 23:13:30|5549.53|5548.93|5549.65|5549.05|5549.65|5549.05|5549.53|5548.93|1
1723763620000|2024-08-15 23:13:40|5549.78|5549.18|5549.78|5549.18|5549.78|5549.18|5549.78|5549.18|0
1723763630000|2024-08-15 23:13:50|||||||||1
1723763640000|2024-08-15 23:14:00|5549.9|5549.3|5550.03|5549.43|5550.28|5549.68|5549.9|5549.3|11
1723763650000|2024-08-15 23:14:10|5550.15|5549.55|5550.15|5549.55|5550.15|5549.55|5550.15|5549.55|0
1723763660000|2024-08-15 23:14:20|5550.28|5549.68|5550.53|5549.93|5550.53|5549.93|5550.15|5549.55|19
1723763670000|2024-08-15 23:14:30|5550.28|5549.68|5550.53|5549.93|5550.53|5549.93|5550.28|5549.68|33
1723763680000|2024-08-15 23:14:40|5553.15|5552.55|5552.28|5551.68|5553.28|5552.68|5552.28|5551.68|1003
1723763690000|2024-08-15 23:14:50|5552.15|5551.55|5551.78|5551.18|5552.28|5551.68|5551.28|5550.68|120
1723763700000|2024-08-15 23:15:00|5551.9|5551.3|5552.03|5551.43|5552.28|5551.68|5551.78|5551.18|86
1723763710000|2024-08-15 23:15:10|5551.9|5551.3|5551.9|5551.3|5552.03|5551.43|5551.78|5551.18|19
1723763720000|2024-08-15 23:15:20|5552.03|5551.43|5551.78|5551.18|5552.03|5551.43|5551.78|5551.18|22
1723763730000|2024-08-15 23:15:30|5551.65|5551.05|5551.78|5551.18|5551.78|5551.18|5551.53|5550.93|32
1723763740000|2024-08-15 23:15:40|5552.03|5551.43|5552.03|5551.43|5552.03|5551.43|5551.78|5551.18|11
1723763750000|2024-08-15 23:15:50|5551.78|5551.18|5551.78|5551.18|5551.78|5551.18|5551.53|5550.93|24
1723763760000|2024-08-15 23:16:00|5551.65|5551.05|5551.78|5551.18|5551.78|5551.18|5551.53|5550.93|14
1723763770000|2024-08-15 23:16:10|5551.9|5551.3|5552.03|5551.43|5552.03|5551.43|5551.9|5551.3|15
1723763780000|2024-08-15 23:16:20|||||||||6
1723763790000|2024-08-15 23:16:30|5551.9|5551.3|5552.03|5551.43|5552.03|5551.43|5551.9|5551.3|12
1723763800000|2024-08-15 23:16:40|||||||||9
1723763810000|2024-08-15 23:16:50|5551.9|5551.3|5552.15|5551.55|5552.15|5551.55|5551.9|5551.3|25
1723763820000|2024-08-15 23:17:00|5552.03|5551.43|5551.78|5551.18|5552.03|5551.43|5551.78|5551.18|14
1723763830000|2024-08-15 23:17:10|5551.65|5551.05|5551.53|5550.93|5551.78|5551.18|5551.53|5550.93|31
1723763840000|2024-08-15 23:17:20|5551.65|5551.05|5551.65|5551.05|5551.78|5551.18|5551.65|5551.05|1
1723763850000|2024-08-15 23:17:30|5551.78|5551.18|5551.78|5551.18|5551.78|5551.18|5551.78|5551.18|2
1723763860000|2024-08-15 23:17:40|5551.9|5551.3|5552.03|5551.43|5552.28|5551.68|5551.9|5551.3|24
1723763870000|2024-08-15 23:17:50|5552.28|5551.68|5552.03|5551.43|5552.28|5551.68|5552.03|5551.43|35
1723763880000|2024-08-15 23:18:00|5551.78|5551.18|5552.28|5551.68|5552.28|5551.68|5551.78|5551.18|49
1723763890000|2024-08-15 23:18:10|5552.15|5551.55|5551.9|5551.3|5552.28|5551.68|5551.9|5551.3|39
1723763900000|2024-08-15 23:18:20|5552.03|5551.43|5551.78|5551.18|5552.03|5551.43|5551.78|5551.18|21
1723763910000|2024-08-15 23:18:30|5551.65|5551.05|5551.53|5550.93|5551.78|5551.18|5551.53|5550.93|18
1723763920000|2024-08-15 23:18:40|5551.65|5551.05|5551.53|5550.93|5551.78|5551.18|5551.53|5550.93|26
1723763930000|2024-08-15 23:18:50|||||||||1
1723763950000|2024-08-15 23:19:10|||||||||1
1723763960000|2024-08-15 23:19:20|5551.28|5550.68|5551.28|5550.68|5551.28|5550.68|5551.28|5550.68|16
1723763970000|2024-08-15 23:19:30|5551.4|5550.8|5551.4|5550.8|5551.53|5550.93|5551.4|5550.8|13
1723763980000|2024-08-15 23:19:40|5551.28|5550.68|5551.03|5550.43|5551.28|5550.68|5551.03|5550.43|25
1723763990000|2024-08-15 23:19:50|5551.15|5550.55|5551.53|5550.93|5551.53|5550.93|5551.03|5550.43|140
1723764000000|2024-08-15 23:20:00|5551.4|5550.8|5551.53|5550.93|5551.53|5550.93|5551.28|5550.68|18
1723764010000|2024-08-15 23:20:10|5551.28|5550.68|5551.53|5550.93|5551.53|5550.93|5551.28|5550.68|70
1723764020000|2024-08-15 23:20:20|||||||||7
1723764030000|2024-08-15 23:20:30|||||||||16
1723764040000|2024-08-15 23:20:40|5551.78|5551.18|5551.78|5551.18|5551.78|5551.18|5551.78|5551.18|5
1723764050000|2024-08-15 23:20:50|5551.53|5550.93|5551.53|5550.93|5551.53|5550.93|5551.4|5550.8|22
1723764060000|2024-08-15 23:21:00|5551.65|5551.05|5551.53|5550.93|5551.65|5551.05|5551.4|5550.8|64
1723764080000|2024-08-15 23:21:20|5551.4|5550.8|5551.28|5550.68|5551.4|5550.8|5551.28|5550.68|5
1723764100000|2024-08-15 23:21:40|5551.4|5550.8|5551.28|5550.68|5551.53|5550.93|5551.28|5550.68|16
1723764110000|2024-08-15 23:21:50|5551.4|5550.8|5551.53|5550.93|5551.53|5550.93|5551.4|5550.8|4
1723764120000|2024-08-15 23:22:00|||||||||1
1723764140000|2024-08-15 23:22:20|5551.65|5551.05|5551.78|5551.18|5551.78|5551.18|5551.65|5551.05|10
1723764160000|2024-08-15 23:22:40|||||||||1
1723764180000|2024-08-15 23:23:00|5551.9|5551.3|5552.28|5551.68|5552.28|5551.68|5551.9|5551.3|17
1723764190000|2024-08-15 23:23:10|5552.53|5551.93|5552.53|5551.93|5552.78|5552.18|5552.53|5551.93|80
1723764200000|2024-08-15 23:23:20|5552.65|5552.05|5552.65|5552.05|5552.65|5552.05|5552.65|5552.05|12
1723764210000|2024-08-15 23:23:30|5552.78|5552.18|5553.28|5552.68|5554.03|5553.43|5552.53|5551.93|591
1723764220000|2024-08-15 23:23:40|5553.03|5552.43|5553.03|5552.43|5553.03|5552.43|5552.78|5552.18|38
1723764230000|2024-08-15 23:23:50|5552.9|5552.3|5553.03|5552.43|5553.15|5552.55|5552.78|5552.18|42
1723764240000|2024-08-15 23:24:00|5553.28|5552.68|5553.03|5552.43|5553.28|5552.68|5553.03|5552.43|18
1723764250000|2024-08-15 23:24:10|5553.15|5552.55|5553.28|5552.68|5553.28|5552.68|5553.03|5552.43|27
1723764260000|2024-08-15 23:24:20|5553.15|5552.55|5553.03|5552.43|5553.28|5552.68|5553.03|5552.43|16
1723764270000|2024-08-15 23:24:30|5553.15|5552.55|5553.28|5552.68|5553.28|5552.68|5553.15|5552.55|5
1723764280000|2024-08-15 23:24:40|5553.4|5552.8|5553.53|5552.93|5553.53|5552.93|5553.4|5552.8|7
1723764290000|2024-08-15 23:24:50|||||||||10
1723764300000|2024-08-15 23:25:00|5553.4|5552.8|5553.53|5552.93|5553.53|5552.93|5553.4|5552.8|14
1723764310000|2024-08-15 23:25:10|5553.28|5552.68|5553.03|5552.43|5553.28|5552.68|5553.03|5552.43|26
1723764320000|2024-08-15 23:25:20|||||||||7
1723764330000|2024-08-15 23:25:30|5552.9|5552.3|5553.28|5552.68|5553.28|5552.68|5552.9|5552.3|19
1723764350000|2024-08-15 23:25:50|5553.4|5552.8|5553.28|5552.68|5553.53|5552.93|5553.28|5552.68|45
1723764360000|2024-08-15 23:26:00|||||||||4
1723764370000|2024-08-15 23:26:10|5553.15|5552.55|5553.03|5552.43|5553.15|5552.55|5553.03|5552.43|14
1723764380000|2024-08-15 23:26:20|5552.78|5552.18|5552.53|5551.93|5552.78|5552.18|5552.53|5551.93|52
1723764400000|2024-08-15 23:26:40|5552.4|5551.8|5552.28|5551.68|5552.4|5551.8|5552.28|5551.68|18
1723764410000|2024-08-15 23:26:50|5552.4|5551.8|5552.28|5551.68|5552.53|5551.93|5552.28|5551.68|27
1723764420000|2024-08-15 23:27:00|5552.03|5551.43|5552.03|5551.43|5552.03|5551.43|5552.03|5551.43|7
1723764430000|2024-08-15 23:27:10|5552.28|5551.68|5552.28|5551.68|5552.28|5551.68|5552.28|5551.68|49
1723764440000|2024-08-15 23:27:20|||||||||12
1723764450000|2024-08-15 23:27:30|5552.4|5551.8|5552.28|5551.68|5552.4|5551.8|5552.28|5551.68|30
1723764460000|2024-08-15 23:27:40|5552.53|5551.93|5552.53|5551.93|5552.65|5552.05|5552.53|5551.93|25
1723764470000|2024-08-15 23:27:50|||||||||1
1723764480000|2024-08-15 23:28:00|5552.65|5552.05|5552.53|5551.93|5552.65|5552.05|5552.53|5551.93|12
1723764490000|2024-08-15 23:28:10|5552.65|5552.05|5552.78|5552.18|5552.78|5552.18|5552.65|5552.05|5
1723764500000|2024-08-15 23:28:20|||||||||9
1723764510000|2024-08-15 23:28:30|5552.65|5552.05|5552.78|5552.18|5552.78|5552.18|5552.53|5551.93|15
1723764520000|2024-08-15 23:28:40|||||||||4
1723764530000|2024-08-15 23:28:50|5553.03|5552.43|5553.03|5552.43|5553.03|5552.43|5553.03|5552.43|6
1723764540000|2024-08-15 23:29:00|5552.9|5552.3|5552.78|5552.18|5552.9|5552.3|5552.78|5552.18|26
1723764550000|2024-08-15 23:29:10|5552.65|5552.05|5552.53|5551.93|5552.65|5552.05|5552.53|5551.93|22
1723764560000|2024-08-15 23:29:20|5552.78|5552.18|5553.03|5552.43|5553.03|5552.43|5552.53|5551.93|51
1723764580000|2024-08-15 23:29:40|||||||||8
1723764590000|2024-08-15 23:29:50|5552.9|5552.3|5553.28|5552.68|5553.28|5552.68|5552.9|5552.3|32
1723764600000|2024-08-15 23:30:00|5553.15|5552.55|5553.03|5552.43|5553.15|5552.55|5553.03|5552.43|10
1723764610000|2024-08-15 23:30:10|5552.9|5552.3|5553.03|5552.43|5553.03|5552.43|5552.78|5552.18|8
1723764620000|2024-08-15 23:30:20|5553.28|5552.68|5553.28|5552.68|5553.28|5552.68|5553.28|5552.68|13
1723764630000|2024-08-15 23:30:30|5552.78|5552.18|5552.78|5552.18|5552.78|5552.18|5552.78|5552.18|53
1723764640000|2024-08-15 23:30:40|5552.53|5551.93|5552.78|5552.18|5552.78|5552.18|5552.53|5551.93|14
1723764660000|2024-08-15 23:31:00|5553.03|5552.43|5553.03|5552.43|5553.03|5552.43|5553.03|5552.43|34
1723764670000|2024-08-15 23:31:10|5552.9|5552.3|5552.78|5552.18|5552.9|5552.3|5552.78|5552.18|10
1723764680000|2024-08-15 23:31:20|5552.65|5552.05|5552.53|5551.93|5552.65|5552.05|5552.53|5551.93|6
1723764690000|2024-08-15 23:31:30|||||||||4
1723764700000|2024-08-15 23:31:40|5552.65|5552.05|5552.78|5552.18|5552.78|5552.18|5552.53|5551.93|10
1723764710000|2024-08-15 23:31:50|||||||||1
1723764720000|2024-08-15 23:32:00|5552.9|5552.3|5552.78|5552.18|5552.9|5552.3|5552.78|5552.18|12
1723764730000|2024-08-15 23:32:10|5552.9|5552.3|5552.78|5552.18|5552.9|5552.3|5552.78|5552.18|12
1723764740000|2024-08-15 23:32:20|5552.9|5552.3|5553.03|5552.43|5553.03|5552.43|5552.9|5552.3|3
1723764750000|2024-08-15 23:32:30|5552.9|5552.3|5552.78|5552.18|5552.9|5552.3|5552.78|5552.18|43
1723764760000|2024-08-15 23:32:40|5552.53|5551.93|5552.53|5551.93|5552.53|5551.93|5552.53|5551.93|33
1723764770000|2024-08-15 23:32:50|5552.78|5552.18|5552.53|5551.93|5552.78|5552.18|5552.53|5551.93|7
1723764780000|2024-08-15 23:33:00|||||||||2
1723764790000|2024-08-15 23:33:10|||||||||9
1723764800000|2024-08-15 23:33:20|5552.65|5552.05|5552.78|5552.18|5552.78|5552.18|5552.65|5552.05|1
1723764810000|2024-08-15 23:33:30|5552.65|5552.05|5552.53|5551.93|5552.65|5552.05|5552.53|5551.93|14
1723764820000|2024-08-15 23:33:40|5552.65|5552.05|5552.53|5551.93|5552.78|5552.18|5552.53|5551.93|2
1723764830000|2024-08-15 23:33:50|5552.65|5552.05|5552.28|5551.68|5552.65|5552.05|5552.28|5551.68|13
1723764840000|2024-08-15 23:34:00|||||||||4
1723764850000|2024-08-15 23:34:10|||||||||9
1723764860000|2024-08-15 23:34:20|||||||||2
1723764870000|2024-08-15 23:34:30|5552.15|5551.55|5551.78|5551.18|5552.28|5551.68|5551.78|5551.18|20
1723764880000|2024-08-15 23:34:40|5551.9|5551.3|5551.53|5550.93|5552.03|5551.43|5551.53|5550.93|22
1723764890000|2024-08-15 23:34:50|5551.65|5551.05|5551.78|5551.18|5551.78|5551.18|5551.53|5550.93|5
1723764900000|2024-08-15 23:35:00|5551.65|5551.05|5551.53|5550.93|5551.65|5551.05|5551.53|5550.93|11
1723764920000|2024-08-15 23:35:20|5551.65|5551.05|5551.78|5551.18|5551.78|5551.18|5551.53|5550.93|5
1723764930000|2024-08-15 23:35:30|||||||||3
1723764940000|2024-08-15 23:35:40|5551.9|5551.3|5551.78|5551.18|5551.9|5551.3|5551.78|5551.18|5
1723764950000|2024-08-15 23:35:50|5551.9|5551.3|5552.03|5551.43|5552.03|5551.43|5551.9|5551.3|7
1723764960000|2024-08-15 23:36:00|5552.15|5551.55|5552.03|5551.43|5552.15|5551.55|5551.78|5551.18|16
1723764970000|2024-08-15 23:36:10|||||||||2
1723764980000|2024-08-15 23:36:20|||||||||2
1723764990000|2024-08-15 23:36:30|5552.15|5551.55|5552.03|5551.43|5552.28|5551.68|5552.03|5551.43|18
1723765000000|2024-08-15 23:36:40|||||||||2
1723765010000|2024-08-15 23:36:50|||||||||4
1723765020000|2024-08-15 23:37:00|||||||||8
1723765030000|2024-08-15 23:37:10|||||||||2
1723765040000|2024-08-15 23:37:20|||||||||2
1723765050000|2024-08-15 23:37:30|5551.78|5551.18|5551.78|5551.18|5552.03|5551.43|5551.78|5551.18|12
1723765060000|2024-08-15 23:37:40|||||||||2
1723765090000|2024-08-15 23:38:10|||||||||8
1723765110000|2024-08-15 23:38:30|5551.53|5550.93|5551.53|5550.93|5551.53|5550.93|5551.53|5550.93|14
1723765120000|2024-08-15 23:38:40|||||||||2
1723765130000|2024-08-15 23:38:50|5551.28|5550.68|5551.03|5550.43|5551.28|5550.68|5551.03|5550.43|46
1723765140000|2024-08-15 23:39:00|||||||||8
1723765150000|2024-08-15 23:39:10|5551.15|5550.55|5551.03|5550.43|5551.15|5550.55|5551.03|5550.43|8
1723765160000|2024-08-15 23:39:20|5551.15|5550.55|5551.15|5550.55|5551.28|5550.68|5551.15|5550.55|4
1723765170000|2024-08-15 23:39:30|5551.03|5550.43|5551.03|5550.43|5551.03|5550.43|5551.03|5550.43|1
1723765180000|2024-08-15 23:39:40|5551.15|5550.55|5551.15|5550.55|5551.15|5550.55|5551.15|5550.55|1
1723765190000|2024-08-15 23:39:50|5551.03|5550.43|5550.9|5550.3|5551.03|5550.43|5550.9|5550.3|12
1723765200000|2024-08-15 23:40:00|5551.03|5550.43|5551.03|5550.43|5551.03|5550.43|5551.03|5550.43|0
1723765210000|2024-08-15 23:40:10|5550.9|5550.3|5550.78|5550.18|5550.9|5550.3|5550.78|5550.18|6
1723765220000|2024-08-15 23:40:20|5550.65|5550.05|5550.53|5549.93|5550.65|5550.05|5550.53|5549.93|29
1723765230000|2024-08-15 23:40:30|5550.28|5549.68|5550.28|5549.68|5550.28|5549.68|5550.28|5549.68|26
1723765240000|2024-08-15 23:40:40|5550.53|5549.93|5550.28|5549.68|5550.53|5549.93|5550.28|5549.68|12
1723765250000|2024-08-15 23:40:50|||||||||5
1723765260000|2024-08-15 23:41:00|5550.15|5549.55|5549.53|5548.93|5550.15|5549.55|5549.53|5548.93|45
1723765270000|2024-08-15 23:41:10|5549.03|5548.43|5548.53|5547.93|5549.03|5548.43|5547.78|5547.18|199
1723765280000|2024-08-15 23:41:20|5548.4|5547.8|5549.03|5548.43|5549.03|5548.43|5548.4|5547.8|90
1723765290000|2024-08-15 23:41:30|5548.78|5548.18|5548.78|5548.18|5549.03|5548.43|5548.78|5548.18|17
1723765300000|2024-08-15 23:41:40|5548.9|5548.3|5548.78|5548.18|5549.03|5548.43|5548.78|5548.18|8
1723765310000|2024-08-15 23:41:50|5549.03|5548.43|5549.03|5548.43|5549.03|5548.43|5549.03|5548.43|10
1723765320000|2024-08-15 23:42:00|5548.9|5548.3|5549.53|5548.93|5549.53|5548.93|5548.9|5548.3|38
1723765330000|2024-08-15 23:42:10|||||||||14
1723765340000|2024-08-15 23:42:20|5549.78|5549.18|5550.03|5549.43|5550.28|5549.68|5549.78|5549.18|53
1723765350000|2024-08-15 23:42:30|5550.15|5549.55|5549.78|5549.18|5550.28|5549.68|5549.78|5549.18|8
1723765360000|2024-08-15 23:42:40|5549.53|5548.93|5549.78|5549.18|5549.78|5549.18|5549.53|5548.93|3
1723765370000|2024-08-15 23:42:50|5549.9|5549.3|5549.78|5549.18|5550.28|5549.68|5549.78|5549.18|25
1723765380000|2024-08-15 23:43:00|5549.9|5549.3|5550.03|5549.43|5550.03|5549.43|5549.78|5549.18|4
1723765390000|2024-08-15 23:43:10|||||||||6
1723765400000|2024-08-15 23:43:20|5550.15|5549.55|5550.03|5549.43|5550.28|5549.68|5550.03|5549.43|5
1723765410000|2024-08-15 23:43:30|5550.15|5549.55|5550.28|5549.68|5550.28|5549.68|5550.15|5549.55|2
1723765420000|2024-08-15 23:43:40|5550.4|5549.8|5550.15|5549.55|5550.4|5549.8|5550.03|5549.43|32
1723765430000|2024-08-15 23:43:50|5550.28|5549.68|5550.28|5549.68|5550.28|5549.68|5550.28|5549.68|6
1723765440000|2024-08-15 23:44:00|5550.15|5549.55|5550.15|5549.55|5550.4|5549.8|5550.15|5549.55|11
1723765450000|2024-08-15 23:44:10|5550.28|5549.68|5550.28|5549.68|5550.28|5549.68|5550.28|5549.68|4
1723765460000|2024-08-15 23:44:20|||||||||4
1723765480000|2024-08-15 23:44:40|||||||||26
1723765490000|2024-08-15 23:44:50|5550.03|5549.43|5550.03|5549.43|5550.03|5549.43|5550.03|5549.43|7
1723765500000|2024-08-15 23:45:00|5549.78|5549.18|5549.78|5549.18|5549.9|5549.3|5549.78|5549.18|18
1723765510000|2024-08-15 23:45:10|5549.9|5549.3|5549.53|5548.93|5549.9|5549.3|5549.53|5548.93|8
1723765520000|2024-08-15 23:45:20|5549.4|5548.8|5549.03|5548.43|5549.4|5548.8|5549.03|5548.43|24
1723765530000|2024-08-15 23:45:30|5549.15|5548.55|5549.03|5548.43|5549.28|5548.68|5549.03|5548.43|42
1723765540000|2024-08-15 23:45:40|5548.9|5548.3|5548.9|5548.3|5548.9|5548.3|5548.78|5548.18|30
1723765550000|2024-08-15 23:45:50|5549.03|5548.43|5549.28|5548.68|5549.28|5548.68|5548.9|5548.3|17
1723765560000|2024-08-15 23:46:00|5549.15|5548.55|5549.03|5548.43|5549.4|5548.8|5549.03|5548.43|41
1723765570000|2024-08-15 23:46:10|||||||||4
1723765580000|2024-08-15 23:46:20|5548.9|5548.3|5548.9|5548.3|5548.9|5548.3|5548.78|5548.18|12
1723765590000|2024-08-15 23:46:30|5548.78|5548.18|5548.9|5548.3|5549.03|5548.43|5548.78|5548.18|10
1723765600000|2024-08-15 23:46:40|5549.03|5548.43|5549.03|5548.43|5549.03|5548.43|5549.03|5548.43|3
1723765610000|2024-08-15 23:46:50|5549.28|5548.68|5549.28|5548.68|5549.28|5548.68|5549.28|5548.68|4
1723765620000|2024-08-15 23:47:00|||||||||2
1723765630000|2024-08-15 23:47:10|5549.15|5548.55|5549.28|5548.68|5549.28|5548.68|5549.15|5548.55|7
1723765640000|2024-08-15 23:47:20|5549.15|5548.55|5549.28|5548.68|5549.28|5548.68|5549.15|5548.55|1
1723765650000|2024-08-15 23:47:30|5549.15|5548.55|5548.78|5548.18|5549.15|5548.55|5548.78|5548.18|12
1723765660000|2024-08-15 23:47:40|5548.9|5548.3|5548.78|5548.18|5549.03|5548.43|5548.78|5548.18|6
1723765670000|2024-08-15 23:47:50|5549.03|5548.43|5548.9|5548.3|5549.03|5548.43|5548.9|5548.3|20
1723765680000|2024-08-15 23:48:00|5549.03|5548.43|5549.4|5548.8|5549.4|5548.8|5549.03|5548.43|14
1723765690000|2024-08-15 23:48:10|5549.53|5548.93|5549.28|5548.68|5549.53|5548.93|5549.28|5548.68|3
1723765700000|2024-08-15 23:48:20|5549.4|5548.8|5549.15|5548.55|5549.4|5548.8|5549.15|5548.55|7
1723765710000|2024-08-15 23:48:30|5549.28|5548.68|5549.15|5548.55|5549.28|5548.68|5549.15|5548.55|0
1723765720000|2024-08-15 23:48:40|5549.28|5548.68|5549.15|5548.55|5549.28|5548.68|5549.15|5548.55|4
1723765730000|2024-08-15 23:48:50|5549.28|5548.68|5549.03|5548.43|5549.28|5548.68|5548.9|5548.3|13
1723765740000|2024-08-15 23:49:00|5549.15|5548.55|5549.15|5548.55|5549.28|5548.68|5549.15|5548.55|9
1723765750000|2024-08-15 23:49:10|5549.28|5548.68|5549.4|5548.8|5549.4|5548.8|5549.15|5548.55|11
1723765760000|2024-08-15 23:49:20|5549.53|5548.93|5549.28|5548.68|5549.53|5548.93|5549.28|5548.68|8
1723765770000|2024-08-15 23:49:30|||||||||1
1723765780000|2024-08-15 23:49:40|5549.15|5548.55|5549.03|5548.43|5549.15|5548.55|5549.03|5548.43|2
1723765790000|2024-08-15 23:49:50|||||||||14
1723765800000|2024-08-15 23:50:00|5548.9|5548.3|5548.53|5547.93|5549.03|5548.43|5548.53|5547.93|21
1723765810000|2024-08-15 23:50:10|5548.65|5548.05|5549.03|5548.43|5549.03|5548.43|5548.28|5547.68|184
1723765820000|2024-08-15 23:50:20|5548.78|5548.18|5548.53|5547.93|5548.78|5548.18|5548.53|5547.93|158
1723765830000|2024-08-15 23:50:30|5549.03|5548.43|5549.03|5548.43|5549.03|5548.43|5549.03|5548.43|81
1723765840000|2024-08-15 23:50:40|5548.78|5548.18|5548.78|5548.18|5548.78|5548.18|5548.78|5548.18|10
1723765850000|2024-08-15 23:50:50|5548.9|5548.3|5549.03|5548.43|5549.03|5548.43|5548.78|5548.18|6
1723765860000|2024-08-15 23:51:00|5549.15|5548.55|5549.28|5548.68|5549.28|5548.68|5549.15|5548.55|10
1723765870000|2024-08-15 23:51:10|5549.03|5548.43|5549.15|5548.55|5549.15|5548.55|5549.03|5548.43|12
1723765880000|2024-08-15 23:51:20|5549.28|5548.68|5549.03|5548.43|5549.28|5548.68|5549.03|5548.43|17
1723765890000|2024-08-15 23:51:30|5548.9|5548.3|5548.9|5548.3|5549.03|5548.43|5548.78|5548.18|54
1723765900000|2024-08-15 23:51:40|5548.78|5548.18|5549.03|5548.43|5549.03|5548.43|5548.78|5548.18|8
1723765910000|2024-08-15 23:51:50|5549.28|5548.68|5549.28|5548.68|5549.28|5548.68|5549.28|5548.68|32
1723765920000|2024-08-15 23:52:00|5549.4|5548.8|5549.28|5548.68|5549.4|5548.8|5549.28|5548.68|50
1723765930000|2024-08-15 23:52:10|5549.03|5548.43|5548.9|5548.3|5549.03|5548.43|5548.78|5548.18|153
1723765940000|2024-08-15 23:52:20|5548.78|5548.18|5548.9|5548.3|5549.03|5548.43|5548.78|5548.18|46
1723765950000|2024-08-15 23:52:30|5549.03|5548.43|5549.03|5548.43|5549.03|5548.43|5548.9|5548.3|22
1723765960000|2024-08-15 23:52:40|5548.9|5548.3|5548.53|5547.93|5548.9|5548.3|5548.53|5547.93|9
1723765970000|2024-08-15 23:52:50|5548.65|5548.05|5548.9|5548.3|5548.9|5548.3|5548.65|5548.05|33
1723765980000|2024-08-15 23:53:00|5549.03|5548.43|5549.03|5548.43|5549.03|5548.43|5549.03|5548.43|21
1723765990000|2024-08-15 23:53:10|5548.9|5548.3|5548.78|5548.18|5548.9|5548.3|5548.78|5548.18|6
1723766000000|2024-08-15 23:53:20|5548.9|5548.3|5548.78|5548.18|5549.03|5548.43|5548.78|5548.18|6
1723766010000|2024-08-15 23:53:30|5548.9|5548.3|5548.9|5548.3|5549.03|5548.43|5548.78|5548.18|2
1723766020000|2024-08-15 23:53:40|5548.78|5548.18|5548.53|5547.93|5548.78|5548.18|5548.53|5547.93|19
1723766030000|2024-08-15 23:53:50|5548.65|5548.05|5548.53|5547.93|5548.78|5548.18|5548.53|5547.93|20
1723766040000|2024-08-15 23:54:00|5548.4|5547.8|5548.53|5547.93|5548.53|5547.93|5548.4|5547.8|430
1723766050000|2024-08-15 23:54:10|5548.78|5548.18|5548.78|5548.18|5548.78|5548.18|5548.53|5547.93|37
1723766070000|2024-08-15 23:54:30|||||||||2
1723766080000|2024-08-15 23:54:40|5549.03|5548.43|5548.53|5547.93|5549.03|5548.43|5548.53|5547.93|42
1723766090000|2024-08-15 23:54:50|||||||||64
1723766100000|2024-08-15 23:55:00|||||||||6
1723766110000|2024-08-15 23:55:10|5548.78|5548.18|5548.78|5548.18|5548.78|5548.18|5548.53|5547.93|85
1723766120000|2024-08-15 23:55:20|5548.65|5548.05|5548.53|5547.93|5548.78|5548.18|5548.53|5547.93|26
1723766130000|2024-08-15 23:55:30|5548.65|5548.05|5548.53|5547.93|5548.78|5548.18|5548.53|5547.93|41
1723766140000|2024-08-15 23:55:40|5548.78|5548.18|5549.03|5548.43|5549.03|5548.43|5548.78|5548.18|92
1723766150000|2024-08-15 23:55:50|5548.78|5548.18|5549.03|5548.43|5549.03|5548.43|5548.78|5548.18|70
1723766160000|2024-08-15 23:56:00|5548.78|5548.18|5549.03|5548.43|5549.03|5548.43|5548.78|5548.18|19
1723766170000|2024-08-15 23:56:10|5548.78|5548.18|5548.9|5548.3|5548.9|5548.3|5548.78|5548.18|13
1723766180000|2024-08-15 23:56:20|5548.78|5548.18|5549.03|5548.43|5549.03|5548.43|5548.78|5548.18|5
1723766190000|2024-08-15 23:56:30|5549.15|5548.55|5549.03|5548.43|5549.15|5548.55|5549.03|5548.43|15
1723766200000|2024-08-15 23:56:40|||||||||39
1723766210000|2024-08-15 23:56:50|5548.9|5548.3|5548.78|5548.18|5549.03|5548.43|5548.78|5548.18|45
1723766220000|2024-08-15 23:57:00|5549.03|5548.43|5548.78|5548.18|5549.03|5548.43|5548.78|5548.18|17
1723766230000|2024-08-15 23:57:10|5549.03|5548.43|5549.28|5548.68|5549.28|5548.68|5549.03|5548.43|16
1723766240000|2024-08-15 23:57:20|5549.4|5548.8|5549.4|5548.8|5549.4|5548.8|5549.4|5548.8|14
1723766250000|2024-08-15 23:57:30|5549.28|5548.68|5549.03|5548.43|5549.4|5548.8|5549.03|5548.43|10
1723766260000|2024-08-15 23:57:40|5548.78|5548.18|5548.78|5548.18|5549.03|5548.43|5548.78|5548.18|32
1723766270000|2024-08-15 23:57:50|5549.03|5548.43|5549.03|5548.43|5549.03|5548.43|5548.78|5548.18|26
1723766280000|2024-08-15 23:58:00|||||||||1
1723766290000|2024-08-15 23:58:10|5549.28|5548.68|5549.28|5548.68|5549.28|5548.68|5549.28|5548.68|19
1723766300000|2024-08-15 23:58:20|5549.53|5548.93|5549.53|5548.93|5549.53|5548.93|5549.53|5548.93|96
1723766310000|2024-08-15 23:58:30|5549.65|5549.05|5549.53|5548.93|5549.78|5549.18|5549.53|5548.93|32
1723766320000|2024-08-15 23:58:40|5549.65|5549.05|5549.53|5548.93|5549.78|5549.18|5549.53|5548.93|29
1723766330000|2024-08-15 23:58:50|5549.28|5548.68|5549.28|5548.68|5549.28|5548.68|5549.28|5548.68|18
1723766340000|2024-08-15 23:59:00|||||||||4
1723766350000|2024-08-15 23:59:10|5549.15|5548.55|5549.53|5548.93|5549.53|5548.93|5549.03|5548.43|90
1723766360000|2024-08-15 23:59:20|||||||||82
1723766370000|2024-08-15 23:59:30|||||||||1
1723766380000|2024-08-15 23:59:40|5549.65|5549.05|5549.53|5548.93|5549.65|5549.05|5549.53|5548.93|14
1723766390000|2024-08-15 23:59:50|5549.65|5549.05|5549.78|5549.18|5549.78|5549.18|5549.53|5548.93|6
1723766400000|2024-08-16 00:00:00|5550.03|5549.43|5548.78|5548.18|5550.03|5549.43|5548.28|5547.68|445
1723766410000|2024-08-16 00:00:10|5548.65|5548.05|5548.03|5547.43|5548.78|5548.18|5548.03|5547.43|336
1723766420000|2024-08-16 00:00:20|5547.78|5547.18|5548.28|5547.68|5548.28|5547.68|5547.78|5547.18|102
1723766430000|2024-08-16 00:00:30|5548.03|5547.43|5548.03|5547.43|5548.15|5547.55|5547.78|5547.18|139
1723766440000|2024-08-16 00:00:40|5547.78|5547.18|5547.53|5546.93|5547.9|5547.3|5547.03|5546.43|114
1723766450000|2024-08-16 00:00:50|5547.78|5547.18|5547.65|5547.05|5548.03|5547.43|5547.53|5546.93|91
1723766460000|2024-08-16 00:01:00|5547.53|5546.93|5547.03|5546.43|5548.03|5547.43|5547.03|5546.43|212
1723766470000|2024-08-16 00:01:10|5546.78|5546.18|5547.03|5546.43|5547.15|5546.55|5546.53|5545.93|77
1723766480000|2024-08-16 00:01:20|5546.9|5546.3|5546.9|5546.3|5547.28|5546.68|5546.9|5546.3|54
1723766490000|2024-08-16 00:01:30|5547.03|5546.43|5546.53|5545.93|5547.03|5546.43|5546.03|5545.43|115
1723766500000|2024-08-16 00:01:40|5546.65|5546.05|5547.03|5546.43|5547.28|5546.68|5546.53|5545.93|432
1723766510000|2024-08-16 00:01:50|5546.78|5546.18|5546.53|5545.93|5546.78|5546.18|5546.53|5545.93|46
1723766520000|2024-08-16 00:02:00|5546.78|5546.18|5547.28|5546.68|5547.28|5546.68|5546.78|5546.18|67
1723766530000|2024-08-16 00:02:10|5547.03|5546.43|5546.9|5546.3|5547.03|5546.43|5546.78|5546.18|54
1723766540000|2024-08-16 00:02:20|5547.03|5546.43|5546.78|5546.18|5547.03|5546.43|5546.53|5545.93|131
1723766550000|2024-08-16 00:02:30|5546.9|5546.3|5547.03|5546.43|5547.03|5546.43|5546.78|5546.18|87
1723766560000|2024-08-16 00:02:40|5546.9|5546.3|5546.03|5545.43|5547.03|5546.43|5546.03|5545.43|100
1723766570000|2024-08-16 00:02:50|5546.53|5545.93|5546.78|5546.18|5546.78|5546.18|5546.53|5545.93|84
1723766580000|2024-08-16 00:03:00|5546.65|5546.05|5547.9|5547.3|5548.03|5547.43|5546.65|5546.05|76
1723766590000|2024-08-16 00:03:10|5547.78|5547.18|5548.28|5547.68|5548.4|5547.8|5547.53|5546.93|49
1723766600000|2024-08-16 00:03:20|5548.15|5547.55|5548.03|5547.43|5548.28|5547.68|5547.78|5547.18|271
1723766610000|2024-08-16 00:03:30|5547.9|5547.3|5547.65|5547.05|5547.9|5547.3|5547.65|5547.05|105
1723766620000|2024-08-16 00:03:40|5547.53|5546.93|5548.03|5547.43|5548.03|5547.43|5547.53|5546.93|42
1723766630000|2024-08-16 00:03:50|5547.9|5547.3|5547.9|5547.3|5548.28|5547.68|5547.78|5547.18|40
1723766640000|2024-08-16 00:04:00|5548.03|5547.43|5548.03|5547.43|5548.03|5547.43|5547.78|5547.18|41
1723766650000|2024-08-16 00:04:10|5548.28|5547.68|5548.03|5547.43|5548.4|5547.8|5548.03|5547.43|43
1723766660000|2024-08-16 00:04:20|5548.15|5547.55|5547.9|5547.3|5548.28|5547.68|5547.9|5547.3|13
1723766670000|2024-08-16 00:04:30|5547.78|5547.18|5546.9|5546.3|5547.78|5547.18|5546.78|5546.18|102
1723766680000|2024-08-16 00:04:40|5546.78|5546.18|5546.4|5545.8|5546.78|5546.18|5546.28|5545.68|42
1723766690000|2024-08-16 00:04:50|5546.28|5545.68|5546.78|5546.18|5547.53|5546.93|5546.28|5545.68|439
1723766700000|2024-08-16 00:05:00|5546.9|5546.3|5547.03|5546.43|5547.03|5546.43|5546.78|5546.18|72
1723766710000|2024-08-16 00:05:10|5546.78|5546.18|5546.28|5545.68|5546.78|5546.18|5546.28|5545.68|45
1723766720000|2024-08-16 00:05:20|5546.4|5545.8|5546.78|5546.18|5546.78|5546.18|5546.28|5545.68|39
1723766730000|2024-08-16 00:05:30|5546.65|5546.05|5546.53|5545.93|5546.78|5546.18|5546.53|5545.93|23
1723766740000|2024-08-16 00:05:40|5546.4|5545.8|5546.28|5545.68|5546.53|5545.93|5546.28|5545.68|21
1723766750000|2024-08-16 00:05:50|5546.03|5545.43|5546.03|5545.43|5546.28|5545.68|5546.03|5545.43|32
1723766760000|2024-08-16 00:06:00|5546.15|5545.55|5546.28|5545.68|5546.28|5545.68|5546.03|5545.43|25
1723766770000|2024-08-16 00:06:10|5546.53|5545.93|5546.53|5545.93|5546.53|5545.93|5546.53|5545.93|45
1723766780000|2024-08-16 00:06:20|5546.65|5546.05|5546.4|5545.8|5546.78|5546.18|5546.28|5545.68|62
1723766790000|2024-08-16 00:06:30|5546.53|5545.93|5546.4|5545.8|5546.53|5545.93|5546.28|5545.68|7
1723766800000|2024-08-16 00:06:40|5546.53|5545.93|5546.53|5545.93|5546.53|5545.93|5546.53|5545.93|0
1723766810000|2024-08-16 00:06:50|5546.4|5545.8|5546.28|5545.68|5546.53|5545.93|5546.28|5545.68|12
1723766820000|2024-08-16 00:07:00|5546.4|5545.8|5546.65|5546.05|5546.78|5546.18|5546.4|5545.8|44
1723766830000|2024-08-16 00:07:10|5546.78|5546.18|5546.78|5546.18|5546.78|5546.18|5546.65|5546.05|29
1723766840000|2024-08-16 00:07:20|5546.65|5546.05|5546.53|5545.93|5546.65|5546.05|5546.53|5545.93|7
1723766850000|2024-08-16 00:07:30|5546.03|5545.43|5545.53|5544.93|5546.28|5545.68|5545.53|5544.93|118
1723766860000|2024-08-16 00:07:40|5545.4|5544.8|5545.78|5545.18|5545.78|5545.18|5545.15|5544.55|77
1723766870000|2024-08-16 00:07:50|5545.53|5544.93|5545.78|5545.18|5545.78|5545.18|5545.53|5544.93|186
1723766880000|2024-08-16 00:08:00|5545.9|5545.3|5545.28|5544.68|5545.9|5545.3|5545.28|5544.68|139
1723766890000|2024-08-16 00:08:10|5545.53|5544.93|5545.53|5544.93|5545.53|5544.93|5545.53|5544.93|28
1723766900000|2024-08-16 00:08:20|5545.4|5544.8|5545.53|5544.93|5545.53|5544.93|5545.28|5544.68|14
1723766910000|2024-08-16 00:08:30|5545.4|5544.8|5545.28|5544.68|5545.53|5544.93|5545.28|5544.68|128
1723766920000|2024-08-16 00:08:40|5545.4|5544.8|5545.4|5544.8|5545.53|5544.93|5545.28|5544.68|54
1723766930000|2024-08-16 00:08:50|5545.53|5544.93|5545.15|5544.55|5545.53|5544.93|5545.03|5544.43|27
1723766940000|2024-08-16 00:09:00|5545.28|5544.68|5546.03|5545.43|5546.28|5545.68|5545.28|5544.68|74
1723766950000|2024-08-16 00:09:10|5546.15|5545.55|5546.15|5545.55|5546.28|5545.68|5546.03|5545.43|18
1723766960000|2024-08-16 00:09:20|5546.28|5545.68|5546.28|5545.68|5546.28|5545.68|5546.03|5545.43|17
1723766970000|2024-08-16 00:09:30|5546.15|5545.55|5546.28|5545.68|5546.53|5545.93|5546.15|5545.55|22
1723766980000|2024-08-16 00:09:40|5546.15|5545.55|5546.53|5545.93|5546.53|5545.93|5546.03|5545.43|11
1723766990000|2024-08-16 00:09:50|5546.4|5545.8|5546.28|5545.68|5546.53|5545.93|5546.28|5545.68|17
1723767000000|2024-08-16 00:10:00|5546.53|5545.93|5546.4|5545.8|5546.53|5545.93|5546.28|5545.68|17
1723767010000|2024-08-16 00:10:10|5546.28|5545.68|5546.28|5545.68|5546.53|5545.93|5546.28|5545.68|10
1723767020000|2024-08-16 00:10:20|5546.4|5545.8|5546.28|5545.68|5546.53|5545.93|5546.28|5545.68|10
1723767030000|2024-08-16 00:10:30|5546.4|5545.8|5546.28|5545.68|5546.4|5545.8|5546.28|5545.68|16
1723767040000|2024-08-16 00:10:40|5546.4|5545.8|5546.28|5545.68|5546.53|5545.93|5546.28|5545.68|10
1723767050000|2024-08-16 00:10:50|5546.53|5545.93|5546.4|5545.8|5546.53|5545.93|5546.28|5545.68|17
1723767060000|2024-08-16 00:11:00|5546.53|5545.93|5546.78|5546.18|5547.03|5546.43|5546.53|5545.93|75
1723767070000|2024-08-16 00:11:10|5546.65|5546.05|5546.65|5546.05|5546.78|5546.18|5546.53|5545.93|5
1723767080000|2024-08-16 00:11:20|5546.53|5545.93|5546.78|5546.18|5547.03|5546.43|5546.53|5545.93|21
1723767090000|2024-08-16 00:11:30|5546.65|5546.05|5546.53|5545.93|5546.65|5546.05|5546.53|5545.93|2
1723767100000|2024-08-16 00:11:40|5546.65|5546.05|5546.78|5546.18|5546.78|5546.18|5546.65|5546.05|13
1723767110000|2024-08-16 00:11:50|5546.9|5546.3|5546.53|5545.93|5546.9|5546.3|5546.53|5545.93|10
1723767120000|2024-08-16 00:12:00|||||||||1
1723767130000|2024-08-16 00:12:10|5546.78|5546.18|5546.53|5545.93|5546.78|5546.18|5546.53|5545.93|10
1723767150000|2024-08-16 00:12:30|5546.78|5546.18|5546.4|5545.8|5546.78|5546.18|5546.28|5545.68|24
1723767160000|2024-08-16 00:12:40|5546.28|5545.68|5546.15|5545.55|5546.28|5545.68|5546.03|5545.43|17
1723767170000|2024-08-16 00:12:50|5546.28|5545.68|5546.28|5545.68|5546.28|5545.68|5546.28|5545.68|0
1723767180000|2024-08-16 00:13:00|5546.53|5545.93|5546.53|5545.93|5546.53|5545.93|5546.28|5545.68|26
1723767190000|2024-08-16 00:13:10|5546.4|5545.8|5546.28|5545.68|5546.4|5545.8|5546.03|5545.43|28
1723767200000|2024-08-16 00:13:20|5546.53|5545.93|5546.4|5545.8|5546.53|5545.93|5546.28|5545.68|14
1723767210000|2024-08-16 00:13:30|5546.28|5545.68|5546.15|5545.55|5546.4|5545.8|5546.15|5545.55|7
1723767220000|2024-08-16 00:13:40|5546.28|5545.68|5546.28|5545.68|5546.28|5545.68|5546.28|5545.68|1
1723767230000|2024-08-16 00:13:50|5546.4|5545.8|5546.28|5545.68|5546.53|5545.93|5546.28|5545.68|17
1723767240000|2024-08-16 00:14:00|5546.4|5545.8|5546.28|5545.68|5546.53|5545.93|5546.28|5545.68|12
1723767250000|2024-08-16 00:14:10|5546.4|5545.8|5546.53|5545.93|5546.53|5545.93|5546.28|5545.68|4
1723767270000|2024-08-16 00:14:30|5546.65|5546.05|5546.53|5545.93|5546.65|5546.05|5546.53|5545.93|25
1723767280000|2024-08-16 00:14:40|5546.65|5546.05|5546.28|5545.68|5546.78|5546.18|5546.28|5545.68|26
1723767290000|2024-08-16 00:14:50|5546.4|5545.8|5546.53|5545.93|5546.78|5546.18|5546.4|5545.8|22
1723767300000|2024-08-16 00:15:00|5546.65|5546.05|5547.03|5546.43|5547.03|5546.43|5546.65|5546.05|11
1723767310000|2024-08-16 00:15:10|5547.15|5546.55|5546.9|5546.3|5547.28|5546.68|5546.78|5546.18|40
1723767320000|2024-08-16 00:15:20|5547.03|5546.43|5546.53|5545.93|5547.03|5546.43|5546.53|5545.93|11
1723767330000|2024-08-16 00:15:30|5546.28|5545.68|5546.53|5545.93|5546.53|5545.93|5546.28|5545.68|15
1723767340000|2024-08-16 00:15:40|5546.28|5545.68|5546.28|5545.68|5546.53|5545.93|5546.15|5545.55|17
1723767350000|2024-08-16 00:15:50|5546.03|5545.43|5546.03|5545.43|5546.28|5545.68|5546.03|5545.43|13
1723767360000|2024-08-16 00:16:00|5546.15|5545.55|5545.53|5544.93|5546.28|5545.68|5545.4|5544.8|56
1723767370000|2024-08-16 00:16:10|5545.65|5545.05|5545.78|5545.18|5545.78|5545.18|5545.53|5544.93|21
1723767380000|2024-08-16 00:16:20|5545.65|5545.05|5545.53|5544.93|5545.78|5545.18|5545.53|5544.93|21
1723767390000|2024-08-16 00:16:30|5545.65|5545.05|5545.78|5545.18|5545.78|5545.18|5545.53|5544.93|15
1723767400000|2024-08-16 00:16:40|5545.65|5545.05|5546.03|5545.43|5546.03|5545.43|5545.53|5544.93|20
1723767410000|2024-08-16 00:16:50|||||||||2
1723767420000|2024-08-16 00:17:00|5546.15|5545.55|5546.03|5545.43|5546.28|5545.68|5546.03|5545.43|39
1723767430000|2024-08-16 00:17:10|||||||||1
1723767440000|2024-08-16 00:17:20|5546.15|5545.55|5545.53|5544.93|5546.28|5545.68|5545.53|5544.93|25
1723767450000|2024-08-16 00:17:30|||||||||11
1723767460000|2024-08-16 00:17:40|5545.28|5544.68|5545.28|5544.68|5545.53|5544.93|5545.28|5544.68|30
1723767470000|2024-08-16 00:17:50|5545.03|5544.43|5545.28|5544.68|5545.28|5544.68|5545.03|5544.43|38
1723767480000|2024-08-16 00:18:00|5545.53|5544.93|5545.4|5544.8|5545.53|5544.93|5545.4|5544.8|18
1723767490000|2024-08-16 00:18:10|5545.28|5544.68|5545.03|5544.43|5545.28|5544.68|5544.9|5544.3|14
1723767500000|2024-08-16 00:18:20|5545.15|5544.55|5545.28|5544.68|5545.28|5544.68|5545.15|5544.55|10
1723767510000|2024-08-16 00:18:30|5545.15|5544.55|5545.28|5544.68|5545.4|5544.8|5545.15|5544.55|13
1723767520000|2024-08-16 00:18:40|5545.4|5544.8|5545.53|5544.93|5545.53|5544.93|5545.4|5544.8|7
1723767530000|2024-08-16 00:18:50|5545.4|5544.8|5545.53|5544.93|5545.53|5544.93|5545.28|5544.68|17
1723767540000|2024-08-16 00:19:00|5545.78|5545.18|5545.53|5544.93|5545.78|5545.18|5545.53|5544.93|20
1723767550000|2024-08-16 00:19:10|||||||||3
1723767560000|2024-08-16 00:19:20|5545.4|5544.8|5545.28|5544.68|5545.53|5544.93|5545.28|5544.68|14
1723767570000|2024-08-16 00:19:30|5545.4|5544.8|5545.53|5544.93|5545.53|5544.93|5545.4|5544.8|8
1723767580000|2024-08-16 00:19:40|5545.4|5544.8|5545.53|5544.93|5545.53|5544.93|5545.28|5544.68|5
1723767590000|2024-08-16 00:19:50|5545.4|5544.8|5545.28|5544.68|5545.4|5544.8|5545.28|5544.68|11
1723767600000|2024-08-16 00:20:00|5544.9|5544.3|5544.78|5544.18|5545.03|5544.43|5544.78|5544.18|25
1723767610000|2024-08-16 00:20:10|5544.9|5544.3|5545.03|5544.43|5545.03|5544.43|5544.9|5544.3|3
1723767620000|2024-08-16 00:20:20|5545.28|5544.68|5545.28|5544.68|5545.28|5544.68|5545.28|5544.68|12
1723767630000|2024-08-16 00:20:30|5545.4|5544.8|5545.53|5544.93|5545.53|5544.93|5545.4|5544.8|14
1723767650000|2024-08-16 00:20:50|||||||||3
1723767660000|2024-08-16 00:21:00|5545.4|5544.8|5545.53|5544.93|5545.53|5544.93|5545.28|5544.68|21
1723767670000|2024-08-16 00:21:10|5545.28|5544.68|5545.4|5544.8|5545.4|5544.8|5545.28|5544.68|8
1723767680000|2024-08-16 00:21:20|5545.28|5544.68|5545.03|5544.43|5545.28|5544.68|5545.03|5544.43|6
1723767690000|2024-08-16 00:21:30|5545.15|5544.55|5545.28|5544.68|5545.28|5544.68|5545.15|5544.55|10
1723767700000|2024-08-16 00:21:40|5545.4|5544.8|5545.53|5544.93|5545.53|5544.93|5545.4|5544.8|14
1723767710000|2024-08-16 00:21:50|5545.4|5544.8|5545.53|5544.93|5545.53|5544.93|5545.28|5544.68|15
1723767720000|2024-08-16 00:22:00|5545.78|5545.18|5545.9|5545.3|5546.03|5545.43|5545.78|5545.18|45
1723767730000|2024-08-16 00:22:10|5546.28|5545.68|5546.78|5546.18|5546.78|5546.18|5546.28|5545.68|85
1723767740000|2024-08-16 00:22:20|5546.9|5546.3|5546.53|5545.93|5547.03|5546.43|5546.53|5545.93|76
1723767750000|2024-08-16 00:22:30|||||||||8
1723767760000|2024-08-16 00:22:40|5546.4|5545.8|5546.53|5545.93|5546.65|5546.05|5546.4|5545.8|13
1723767770000|2024-08-16 00:22:50|5546.4|5545.8|5546.53|5545.93|5546.53|5545.93|5546.4|5545.8|26
1723767780000|2024-08-16 00:23:00|5546.78|5546.18|5546.53|5545.93|5546.78|5546.18|5546.53|5545.93|37
1723767790000|2024-08-16 00:23:10|5546.4|5545.8|5546.15|5545.55|5546.53|5545.93|5546.03|5545.43|29
1723767800000|2024-08-16 00:23:20|5546.28|5545.68|5546.03|5545.43|5546.28|5545.68|5546.03|5545.43|21
1723767810000|2024-08-16 00:23:30|5545.78|5545.18|5545.53|5544.93|5545.78|5545.18|5545.53|5544.93|8
1723767820000|2024-08-16 00:23:40|5545.65|5545.05|5545.78|5545.18|5545.78|5545.18|5545.53|5544.93|18
1723767830000|2024-08-16 00:23:50|5545.65|5545.05|5545.53|5544.93|5545.65|5545.05|5545.53|5544.93|0
1723767840000|2024-08-16 00:24:00|5545.65|5545.05|5545.03|5544.43|5545.65|5545.05|5544.9|5544.3|30
1723767850000|2024-08-16 00:24:10|5544.78|5544.18|5544.78|5544.18|5544.78|5544.18|5544.78|5544.18|8
1723767870000|2024-08-16 00:24:30|5544.9|5544.3|5544.9|5544.3|5545.03|5544.43|5544.9|5544.3|42
1723767880000|2024-08-16 00:24:40|5545.03|5544.43|5545.39|5544.79|5545.39|5544.79|5544.9|5544.3|10
1723767890000|2024-08-16 00:24:50|5545.44|5544.84|5545.94|5545.34|5545.94|5545.34|5545.44|5544.84|12
1723767900000|2024-08-16 00:25:00|5546.05|5545.45|5546.68|5546.08|5546.72|5546.12|5546.05|5545.45|56
1723767910000|2024-08-16 00:25:10|5546.78|5546.18|5547.28|5546.68|5547.28|5546.68|5546.74|5546.14|10
1723767920000|2024-08-16 00:25:20|5547.34|5546.74|5547.69|5547.09|5547.69|5547.09|5547.34|5546.74|12
1723767930000|2024-08-16 00:25:30|5547.44|5546.84|5547.94|5547.34|5547.94|5547.34|5547.44|5546.84|18
1723767940000|2024-08-16 00:25:40|5548.19|5547.59|5548.19|5547.59|5548.19|5547.59|5547.94|5547.34|45
1723767950000|2024-08-16 00:25:50|5548.06|5547.46|5548.19|5547.59|5548.19|5547.59|5547.94|5547.34|16
1723767960000|2024-08-16 00:26:00|5548.31|5547.71|5548.44|5547.84|5548.44|5547.84|5548.19|5547.59|46
1723767970000|2024-08-16 00:26:10|||||||||31
1723767980000|2024-08-16 00:26:20|5548.56|5547.96|5548.44|5547.84|5548.56|5547.96|5548.44|5547.84|9
1723767990000|2024-08-16 00:26:30|5548.56|5547.96|5548.19|5547.59|5548.94|5548.34|5548.19|5547.59|68
1723768000000|2024-08-16 00:26:40|5548.31|5547.71|5548.19|5547.59|5548.31|5547.71|5548.19|5547.59|17
1723768010000|2024-08-16 00:26:50|5547.94|5547.34|5548.19|5547.59|5548.19|5547.59|5547.94|5547.34|15
1723768020000|2024-08-16 00:27:00|5548.06|5547.46|5547.94|5547.34|5548.06|5547.46|5547.94|5547.34|6
1723768030000|2024-08-16 00:27:10|5547.81|5547.21|5548.19|5547.59|5548.19|5547.59|5547.69|5547.09|23
1723768050000|2024-08-16 00:27:30|5548.44|5547.84|5548.44|5547.84|5548.44|5547.84|5548.44|5547.84|17
1723768060000|2024-08-16 00:27:40|5548.31|5547.71|5548.44|5547.84|5548.44|5547.84|5548.31|5547.71|7
1723768070000|2024-08-16 00:27:50|5548.31|5547.71|5548.19|5547.59|5548.44|5547.84|5548.06|5547.46|10
1723768080000|2024-08-16 00:28:00|5548.06|5547.46|5548.19|5547.59|5548.44|5547.84|5547.94|5547.34|35
1723768090000|2024-08-16 00:28:10|5548.31|5547.71|5548.19|5547.59|5548.44|5547.84|5548.19|5547.59|24
1723768100000|2024-08-16 00:28:20|5548.06|5547.46|5548.44|5547.84|5548.44|5547.84|5547.94|5547.34|8
1723768110000|2024-08-16 00:28:30|5548.31|5547.71|5548.19|5547.59|5548.31|5547.71|5548.19|5547.59|6
1723768130000|2024-08-16 00:28:50|5548.31|5547.71|5548.44|5547.84|5548.44|5547.84|5548.31|5547.71|9
1723768140000|2024-08-16 00:29:00|5548.69|5548.09|5548.94|5548.34|5548.94|5548.34|5548.69|5548.09|64
1723768150000|2024-08-16 00:29:10|5549.19|5548.59|5548.94|5548.34|5549.19|5548.59|5548.94|5548.34|49
1723768160000|2024-08-16 00:29:20|||||||||2
1723768170000|2024-08-16 00:29:30|5549.06|5548.46|5549.19|5548.59|5549.31|5548.71|5549.06|5548.46|12
1723768180000|2024-08-16 00:29:40|5549.44|5548.84|5549.31|5548.71|5549.44|5548.84|5549.19|5548.59|36
1723768190000|2024-08-16 00:29:50|5549.19|5548.59|5549.19|5548.59|5549.44|5548.84|5549.06|5548.46|28
1723768200000|2024-08-16 00:30:00|5549.44|5548.84|5549.06|5548.46|5549.44|5548.84|5548.94|5548.34|28
1723768210000|2024-08-16 00:30:10|5549.19|5548.59|5548.94|5548.34|5549.31|5548.71|5548.94|5548.34|24
1723768220000|2024-08-16 00:30:20|5549.06|5548.46|5549.44|5548.84|5549.44|5548.84|5549.06|5548.46|37
1723768230000|2024-08-16 00:30:30|5549.69|5549.09|5549.44|5548.84|5549.69|5549.09|5549.44|5548.84|20
1723768240000|2024-08-16 00:30:40|5549.56|5548.96|5549.19|5548.59|5549.69|5549.09|5549.19|5548.59|24
1723768250000|2024-08-16 00:30:50|5549.31|5548.71|5549.44|5548.84|5549.44|5548.84|5549.31|5548.71|6
1723768260000|2024-08-16 00:31:00|5549.31|5548.71|5549.19|5548.59|5549.44|5548.84|5549.19|5548.59|10
1723768270000|2024-08-16 00:31:10|5549.31|5548.71|5549.44|5548.84|5549.44|5548.84|5549.19|5548.59|5
1723768280000|2024-08-16 00:31:20|5549.31|5548.71|5549.44|5548.84|5549.44|5548.84|5549.31|5548.71|2
1723768290000|2024-08-16 00:31:30|5549.69|5549.09|5549.94|5549.34|5549.94|5549.34|5549.69|5549.09|24
1723768300000|2024-08-16 00:31:40|5549.81|5549.21|5549.94|5549.34|5549.94|5549.34|5549.69|5549.09|16
1723768310000|2024-08-16 00:31:50|5549.81|5549.21|5549.69|5549.09|5549.81|5549.21|5549.69|5549.09|7
1723768320000|2024-08-16 00:32:00|5549.56|5548.96|5549.56|5548.96|5549.69|5549.09|5549.44|5548.84|16
1723768330000|2024-08-16 00:32:10|5549.69|5549.09|5549.56|5548.96|5549.69|5549.09|5549.56|5548.96|8
1723768340000|2024-08-16 00:32:20|5549.69|5549.09|5549.69|5549.09|5549.69|5549.09|5549.69|5549.09|7
1723768350000|2024-08-16 00:32:30|5549.56|5548.96|5549.56|5548.96|5549.56|5548.96|5549.44|5548.84|6
1723768360000|2024-08-16 00:32:40|5549.44|5548.84|5549.19|5548.59|5549.44|5548.84|5549.19|5548.59|24
1723768370000|2024-08-16 00:32:50|||||||||8
1723768380000|2024-08-16 00:33:00|5549.06|5548.46|5549.19|5548.59|5549.19|5548.59|5548.94|5548.34|34
1723768390000|2024-08-16 00:33:10|5549.31|5548.71|5549.31|5548.71|5549.44|5548.84|5549.19|5548.59|30
1723768400000|2024-08-16 00:33:20|5549.19|5548.59|5548.94|5548.34|5549.31|5548.71|5548.94|5548.34|15
1723768410000|2024-08-16 00:33:30|5548.69|5548.09|5548.69|5548.09|5548.94|5548.34|5548.69|5548.09|35
1723768420000|2024-08-16 00:33:40|5548.81|5548.21|5548.69|5548.09|5548.94|5548.34|5548.69|5548.09|7
1723768430000|2024-08-16 00:33:50|5548.94|5548.34|5548.69|5548.09|5548.94|5548.34|5548.69|5548.09|6
1723768440000|2024-08-16 00:34:00|5548.81|5548.21|5547.94|5547.34|5548.94|5548.34|5547.69|5547.09|90
1723768450000|2024-08-16 00:34:10|||||||||2
1723768460000|2024-08-16 00:34:20|5547.81|5547.21|5547.69|5547.09|5547.94|5547.34|5547.69|5547.09|26
1723768470000|2024-08-16 00:34:30|5547.56|5546.96|5546.94|5546.34|5547.69|5547.09|5546.94|5546.34|109
1723768480000|2024-08-16 00:34:40|5546.81|5546.21|5546.94|5546.34|5547.19|5546.59|5546.69|5546.09|306
1723768490000|2024-08-16 00:34:50|5546.69|5546.09|5546.44|5545.84|5546.94|5546.34|5546.44|5545.84|64
1723768500000|2024-08-16 00:35:00|5546.19|5545.59|5543.69|5543.09|5546.19|5545.59|5543.69|5543.09|522
1723768510000|2024-08-16 00:35:10|5543.44|5542.84|5544.69|5544.09|5544.69|5544.09|5543.44|5542.84|122
1723768520000|2024-08-16 00:35:20|5544.81|5544.21|5543.94|5543.34|5544.94|5544.34|5543.94|5543.34|97
1723768530000|2024-08-16 00:35:30|5544.06|5543.46|5544.44|5543.84|5544.44|5543.84|5543.69|5543.09|28
1723768540000|2024-08-16 00:35:40|5544.56|5543.96|5544.69|5544.09|5544.69|5544.09|5544.44|5543.84|15
1723768550000|2024-08-16 00:35:50|5545.19|5544.59|5545.19|5544.59|5545.19|5544.59|5545.19|5544.59|31
1723768560000|2024-08-16 00:36:00|5545.44|5544.84|5545.44|5544.84|5545.69|5545.09|5545.19|5544.59|65
1723768570000|2024-08-16 00:36:10|5545.69|5545.09|5545.69|5545.09|5545.81|5545.21|5545.69|5545.09|34
1723768580000|2024-08-16 00:36:20|5545.94|5545.34|5546.19|5545.59|5546.44|5545.84|5545.94|5545.34|25
1723768590000|2024-08-16 00:36:30|5546.31|5545.71|5545.69|5545.09|5546.44|5545.84|5545.69|5545.09|78
1723768600000|2024-08-16 00:36:40|||||||||5
1723768610000|2024-08-16 00:36:50|5545.81|5545.21|5545.94|5545.34|5545.94|5545.34|5545.56|5544.96|34
1723768620000|2024-08-16 00:37:00|5546.19|5545.59|5546.44|5545.84|5546.69|5546.09|5546.19|5545.59|45
1723768630000|2024-08-16 00:37:10|5546.56|5545.96|5546.56|5545.96|5546.94|5546.34|5546.44|5545.84|25
1723768640000|2024-08-16 00:37:20|5546.69|5546.09|5546.56|5545.96|5546.69|5546.09|5546.44|5545.84|9
1723768650000|2024-08-16 00:37:30|5546.44|5545.84|5546.44|5545.84|5546.69|5546.09|5546.19|5545.59|54
1723768660000|2024-08-16 00:37:40|5546.31|5545.71|5546.19|5545.59|5546.44|5545.84|5546.19|5545.59|6
1723768670000|2024-08-16 00:37:50|5546.31|5545.71|5546.44|5545.84|5546.69|5546.09|5546.31|5545.71|21
1723768680000|2024-08-16 00:38:00|5546.69|5546.09|5546.94|5546.34|5546.94|5546.34|5546.56|5545.96|18
1723768690000|2024-08-16 00:38:10|5546.81|5546.21|5545.69|5545.09|5546.81|5546.21|5545.69|5545.09|37
1723768700000|2024-08-16 00:38:20|5545.56|5544.96|5544.94|5544.34|5545.56|5544.96|5544.69|5544.09|93
1723768710000|2024-08-16 00:38:30|5544.81|5544.21|5544.44|5543.84|5544.94|5544.34|5544.19|5543.59|37
1723768720000|2024-08-16 00:38:40|5544.69|5544.09|5544.69|5544.09|5544.69|5544.09|5544.44|5543.84|30
1723768730000|2024-08-16 00:38:50|5544.56|5543.96|5545.19|5544.59|5545.19|5544.59|5544.44|5543.84|20
1723768740000|2024-08-16 00:39:00|5545.31|5544.71|5545.56|5544.96|5545.69|5545.09|5545.19|5544.59|27
1723768750000|2024-08-16 00:39:10|5545.06|5544.46|5544.94|5544.34|5545.06|5544.46|5544.94|5544.34|27
1723768760000|2024-08-16 00:39:20|5545.06|5544.46|5544.94|5544.34|5545.06|5544.46|5544.94|5544.34|7
1723768770000|2024-08-16 00:39:30|5544.81|5544.21|5544.56|5543.96|5544.81|5544.21|5544.44|5543.84|21
1723768780000|2024-08-16 00:39:40|5544.44|5543.84|5544.44|5543.84|5544.56|5543.96|5544.44|5543.84|10
1723768790000|2024-08-16 00:39:50|5544.69|5544.09|5544.81|5544.21|5544.81|5544.21|5544.69|5544.09|6
1723768800000|2024-08-16 00:40:00|5544.94|5544.34|5544.19|5543.59|5544.94|5544.34|5544.19|5543.59|20
1723768810000|2024-08-16 00:40:10|5544.06|5543.46|5544.44|5543.84|5544.44|5543.84|5544.06|5543.46|14
1723768820000|2024-08-16 00:40:20|5544.56|5543.96|5544.44|5543.84|5544.69|5544.09|5544.44|5543.84|12
1723768830000|2024-08-16 00:40:30|5544.31|5543.71|5544.44|5543.84|5544.44|5543.84|5544.31|5543.71|3
1723768840000|2024-08-16 00:40:40|5544.19|5543.59|5544.31|5543.71|5544.44|5543.84|5544.19|5543.59|17
1723768850000|2024-08-16 00:40:50|5544.44|5543.84|5544.44|5543.84|5544.56|5543.96|5544.31|5543.71|7
1723768860000|2024-08-16 00:41:00|5544.69|5544.09|5544.44|5543.84|5544.81|5544.21|5544.44|5543.84|24
1723768870000|2024-08-16 00:41:10|5544.56|5543.96|5544.44|5543.84|5544.56|5543.96|5544.44|5543.84|8
1723768880000|2024-08-16 00:41:20|5544.56|5543.96|5544.19|5543.59|5544.56|5543.96|5544.19|5543.59|8
1723768910000|2024-08-16 00:41:50|5544.31|5543.71|5544.19|5543.59|5544.31|5543.71|5544.19|5543.59|14
1723768920000|2024-08-16 00:42:00|5544.31|5543.71|5544.44|5543.84|5544.44|5543.84|5544.19|5543.59|25
1723768930000|2024-08-16 00:42:10|5544.56|5543.96|5545.44|5544.84|5545.44|5544.84|5544.56|5543.96|21
1723768940000|2024-08-16 00:42:20|5545.31|5544.71|5545.19|5544.59|5545.44|5544.84|5545.19|5544.59|7
1723768950000|2024-08-16 00:42:30|5545.06|5544.46|5544.81|5544.21|5545.06|5544.46|5544.69|5544.09|11
1723768960000|2024-08-16 00:42:40|5544.69|5544.09|5544.81|5544.21|5544.81|5544.21|5544.69|5544.09|0
1723768970000|2024-08-16 00:42:50|5544.69|5544.09|5544.69|5544.09|5544.94|5544.34|5544.69|5544.09|10
1723768980000|2024-08-16 00:43:00|5544.81|5544.21|5544.94|5544.34|5544.94|5544.34|5544.69|5544.09|12
1723768990000|2024-08-16 00:43:10|5545.06|5544.46|5544.94|5544.34|5545.06|5544.46|5544.94|5544.34|1
1723769000000|2024-08-16 00:43:20|5545.06|5544.46|5544.69|5544.09|5545.19|5544.59|5544.69|5544.09|26
1723769010000|2024-08-16 00:43:30|||||||||2
1723769020000|2024-08-16 00:43:40|5544.81|5544.21|5544.69|5544.09|5544.94|5544.34|5544.69|5544.09|28
1723769030000|2024-08-16 00:43:50|5544.81|5544.21|5544.94|5544.34|5544.94|5544.34|5544.69|5544.09|12
1723769040000|2024-08-16 00:44:00|5544.81|5544.21|5544.69|5544.09|5544.81|5544.21|5544.69|5544.09|16
1723769050000|2024-08-16 00:44:10|5544.19|5543.59|5544.44|5543.84|5544.44|5543.84|5544.19|5543.59|29
1723769060000|2024-08-16 00:44:20|5544.19|5543.59|5544.44|5543.84|5544.44|5543.84|5543.94|5543.34|44
1723769070000|2024-08-16 00:44:30|5544.56|5543.96|5545.19|5544.59|5545.19|5544.59|5544.44|5543.84|48
1723769080000|2024-08-16 00:44:40|||||||||4
1723769090000|2024-08-16 00:44:50|5545.06|5544.46|5545.19|5544.59|5545.19|5544.59|5544.94|5544.34|5
1723769100000|2024-08-16 00:45:00|5545.06|5544.46|5545.19|5544.59|5545.44|5544.84|5544.94|5544.34|19
1723769110000|2024-08-16 00:45:10|5545.06|5544.46|5544.94|5544.34|5545.06|5544.46|5544.94|5544.34|6
1723769120000|2024-08-16 00:45:20|5544.81|5544.21|5544.69|5544.09|5544.94|5544.34|5544.69|5544.09|22
1723769130000|2024-08-16 00:45:30|5544.94|5544.34|5545.06|5544.46|5545.19|5544.59|5544.94|5544.34|14
1723769140000|2024-08-16 00:45:40|5544.94|5544.34|5544.94|5544.34|5544.94|5544.34|5544.94|5544.34|0
1723769150000|2024-08-16 00:45:50|5545.06|5544.46|5545.19|5544.59|5545.19|5544.59|5544.94|5544.34|4
1723769160000|2024-08-16 00:46:00|5545.31|5544.71|5545.31|5544.71|5545.31|5544.71|5545.31|5544.71|8
1723769170000|2024-08-16 00:46:10|5545.44|5544.84|5545.44|5544.84|5545.56|5544.96|5545.44|5544.84|19
1723769180000|2024-08-16 00:46:20|5545.56|5544.96|5545.44|5544.84|5545.69|5545.09|5545.44|5544.84|9
1723769190000|2024-08-16 00:46:30|5545.56|5544.96|5545.56|5544.96|5545.56|5544.96|5545.56|5544.96|1
1723769200000|2024-08-16 00:46:40|5545.69|5545.09|5545.69|5545.09|5545.69|5545.09|5545.19|5544.59|32
1723769210000|2024-08-16 00:46:50|5545.81|5545.21|5546.19|5545.59|5546.19|5545.59|5545.69|5545.09|28
1723769220000|2024-08-16 00:47:00|5546.31|5545.71|5545.94|5545.34|5546.31|5545.71|5545.94|5545.34|34
1723769230000|2024-08-16 00:47:10|5546.06|5545.46|5545.94|5545.34|5546.19|5545.59|5545.94|5545.34|4
1723769240000|2024-08-16 00:47:20|5546.19|5545.59|5546.06|5545.46|5546.19|5545.59|5546.06|5545.46|17
1723769250000|2024-08-16 00:47:30|5545.94|5545.34|5545.94|5545.34|5545.94|5545.34|5545.94|5545.34|28
1723769260000|2024-08-16 00:47:40|5546.06|5545.46|5545.69|5545.09|5546.06|5545.46|5545.69|5545.09|38
1723769270000|2024-08-16 00:47:50|5545.56|5544.96|5545.69|5545.09|5545.69|5545.09|5545.44|5544.84|10
1723769280000|2024-08-16 00:48:00|5545.94|5545.34|5545.44|5544.84|5545.94|5545.34|5545.44|5544.84|30
1723769290000|2024-08-16 00:48:10|5545.31|5544.71|5545.44|5544.84|5545.69|5545.09|5545.31|5544.71|28
1723769300000|2024-08-16 00:48:20|5545.56|5544.96|5545.44|5544.84|5545.56|5544.96|5545.44|5544.84|15
1723769310000|2024-08-16 00:48:30|5545.31|5544.71|5545.44|5544.84|5545.56|5544.96|5545.31|5544.71|15
1723769320000|2024-08-16 00:48:40|5545.31|5544.71|5545.44|5544.84|5545.44|5544.84|5545.31|5544.71|0
1723769330000|2024-08-16 00:48:50|5545.56|5544.96|5545.44|5544.84|5545.69|5545.09|5545.44|5544.84|10
1723769340000|2024-08-16 00:49:00|5545.56|5544.96|5545.94|5545.34|5546.19|5545.59|5545.56|5544.96|31
1723769350000|2024-08-16 00:49:10|5546.06|5545.46|5546.69|5546.09|5546.69|5546.09|5545.94|5545.34|14
1723769360000|2024-08-16 00:49:20|5546.94|5546.34|5546.81|5546.21|5547.19|5546.59|5546.81|5546.21|61
1723769370000|2024-08-16 00:49:30|5546.69|5546.09|5546.44|5545.84|5546.69|5546.09|5546.44|5545.84|32
1723769380000|2024-08-16 00:49:40|5546.31|5545.71|5546.44|5545.84|5546.44|5545.84|5546.19|5545.59|16
1723769390000|2024-08-16 00:49:50|5546.31|5545.71|5545.94|5545.34|5546.31|5545.71|5545.94|5545.34|6
1723769400000|2024-08-16 00:50:00|5546.19|5545.59|5545.94|5545.34|5546.19|5545.59|5545.69|5545.09|14
1723769410000|2024-08-16 00:50:10|5545.81|5545.21|5545.69|5545.09|5545.81|5545.21|5545.69|5545.09|0
1723769420000|2024-08-16 00:50:20|5545.44|5544.84|5545.69|5545.09|5545.94|5545.34|5545.44|5544.84|11
1723769430000|2024-08-16 00:50:30|5545.19|5544.59|5544.94|5544.34|5545.19|5544.59|5544.94|5544.34|114
1723769440000|2024-08-16 00:50:40|5544.69|5544.09|5544.94|5544.34|5544.94|5544.34|5544.69|5544.09|45
1723769450000|2024-08-16 00:50:50|5544.69|5544.09|5546.06|5545.46|5546.19|5545.59|5544.69|5544.09|224
1723769460000|2024-08-16 00:51:00|5545.94|5545.34|5546.19|5545.59|5546.44|5545.84|5545.69|5545.09|180
1723769470000|2024-08-16 00:51:10|5546.31|5545.71|5546.19|5545.59|5546.44|5545.84|5545.81|5545.21|256
1723769480000|2024-08-16 00:51:20|5546.06|5545.46|5545.94|5545.34|5546.19|5545.59|5545.94|5545.34|161
1723769490000|2024-08-16 00:51:30|5546.06|5545.46|5545.44|5544.84|5546.06|5545.46|5545.44|5544.84|37
1723769500000|2024-08-16 00:51:40|5545.31|5544.71|5545.44|5544.84|5545.69|5545.09|5544.94|5544.34|204
1723769510000|2024-08-16 00:51:50|5545.56|5544.96|5545.94|5545.34|5545.94|5545.34|5545.56|5544.96|81
1723769520000|2024-08-16 00:52:00|5546.06|5545.46|5546.06|5545.46|5546.06|5545.46|5545.94|5545.34|10
1723769530000|2024-08-16 00:52:10|5545.94|5545.34|5546.19|5545.59|5546.19|5545.59|5545.94|5545.34|24
1723769540000|2024-08-16 00:52:20|5545.94|5545.34|5545.94|5545.34|5545.94|5545.34|5545.94|5545.34|8
1723769550000|2024-08-16 00:52:30|5545.44|5544.84|5545.44|5544.84|5545.44|5544.84|5545.19|5544.59|182
1723769560000|2024-08-16 00:52:40|5545.56|5544.96|5545.44|5544.84|5545.56|5544.96|5545.44|5544.84|11
1723769570000|2024-08-16 00:52:50|5545.31|5544.71|5545.69|5545.09|5545.69|5545.09|5545.31|5544.71|13
1723769580000|2024-08-16 00:53:00|5545.81|5545.21|5545.69|5545.09|5545.81|5545.21|5545.69|5545.09|15
1723769590000|2024-08-16 00:53:10|5545.94|5545.34|5546.69|5546.09|5546.69|5546.09|5545.94|5545.34|35
1723769600000|2024-08-16 00:53:20|5546.81|5546.21|5546.44|5545.84|5546.81|5546.21|5546.44|5545.84|17
1723769610000|2024-08-16 00:53:30|||||||||9
1723769620000|2024-08-16 00:53:40|5546.56|5545.96|5546.31|5545.71|5546.69|5546.09|5546.31|5545.71|32
1723769630000|2024-08-16 00:53:50|5546.19|5545.59|5546.19|5545.59|5546.31|5545.71|5546.06|5545.46|3
1723769640000|2024-08-16 00:54:00|5546.31|5545.71|5546.19|5545.59|5546.44|5545.84|5545.94|5545.34|7
1723769650000|2024-08-16 00:54:10|5546.44|5545.84|5546.44|5545.84|5546.44|5545.84|5546.19|5545.59|13
1723769660000|2024-08-16 00:54:20|5546.56|5545.96|5546.69|5546.09|5546.69|5546.09|5546.56|5545.96|10
1723769670000|2024-08-16 00:54:30|5546.56|5545.96|5546.44|5545.84|5546.56|5545.96|5546.44|5545.84|10
1723769680000|2024-08-16 00:54:40|5545.94|5545.34|5545.94|5545.34|5545.94|5545.34|5545.69|5545.09|98
1723769690000|2024-08-16 00:54:50|5546.19|5545.59|5545.94|5545.34|5546.19|5545.59|5545.94|5545.34|13
1723769700000|2024-08-16 00:55:00|5546.06|5545.46|5546.19|5545.59|5546.19|5545.59|5545.94|5545.34|10
1723769710000|2024-08-16 00:55:10|5546.31|5545.71|5546.19|5545.59|5546.44|5545.84|5546.06|5545.46|13
1723769720000|2024-08-16 00:55:20|5545.94|5545.34|5545.94|5545.34|5545.94|5545.34|5545.69|5545.09|43
1723769730000|2024-08-16 00:55:30|5546.19|5545.59|5546.19|5545.59|5546.19|5545.59|5546.19|5545.59|1
1723769740000|2024-08-16 00:55:40|5546.44|5545.84|5546.31|5545.71|5546.44|5545.84|5546.31|5545.71|9
1723769750000|2024-08-16 00:55:50|5546.44|5545.84|5546.56|5545.96|5546.69|5546.09|5546.19|5545.59|9
1723769760000|2024-08-16 00:56:00|5546.69|5546.09|5546.69|5546.09|5546.69|5546.09|5546.44|5545.84|14
1723769770000|2024-08-16 00:56:10|5546.56|5545.96|5546.44|5545.84|5546.56|5545.96|5546.31|5545.71|7
1723769780000|2024-08-16 00:56:20|5546.31|5545.71|5546.31|5545.71|5546.44|5545.84|5546.19|5545.59|10
1723769790000|2024-08-16 00:56:30|5546.44|5545.84|5546.69|5546.09|5546.69|5546.09|5546.44|5545.84|7
1723769800000|2024-08-16 00:56:40|5547.06|5546.46|5546.81|5546.21|5547.19|5546.59|5546.69|5546.09|36
1723769810000|2024-08-16 00:56:50|5546.69|5546.09|5546.69|5546.09|5546.81|5546.21|5546.69|5546.09|25
1723769820000|2024-08-16 00:57:00|5546.56|5545.96|5546.69|5546.09|5546.69|5546.09|5546.44|5545.84|13
1723769830000|2024-08-16 00:57:10|5546.56|5545.96|5546.56|5545.96|5546.69|5546.09|5546.44|5545.84|3
1723769840000|2024-08-16 00:57:20|5546.69|5546.09|5546.94|5546.34|5546.94|5546.34|5546.69|5546.09|7
1723769850000|2024-08-16 00:57:30|5547.19|5546.59|5547.06|5546.46|5547.19|5546.59|5546.94|5546.34|27
1723769860000|2024-08-16 00:57:40|5546.94|5546.34|5547.19|5546.59|5547.44|5546.84|5546.94|5546.34|15
1723769870000|2024-08-16 00:57:50|5547.44|5546.84|5547.94|5547.34|5548.19|5547.59|5547.44|5546.84|70
1723769880000|2024-08-16 00:58:00|5548.06|5547.46|5548.06|5547.46|5548.19|5547.59|5547.94|5547.34|20
1723769890000|2024-08-16 00:58:10|5547.94|5547.34|5548.44|5547.84|5548.44|5547.84|5547.81|5547.21|20
1723769900000|2024-08-16 00:58:20|5548.31|5547.71|5548.19|5547.59|5548.31|5547.71|5548.06|5547.46|42
1723769910000|2024-08-16 00:58:30|5547.94|5547.34|5548.06|5547.46|5548.19|5547.59|5547.94|5547.34|16
1723769920000|2024-08-16 00:58:40|5547.94|5547.34|5547.69|5547.09|5547.94|5547.34|5547.56|5546.96|5
1723769930000|2024-08-16 00:58:50|5547.56|5546.96|5547.44|5546.84|5547.56|5546.96|5547.31|5546.71|23
1723769940000|2024-08-16 00:59:00|5547.56|5546.96|5547.69|5547.09|5547.69|5547.09|5547.31|5546.71|8
1723769950000|2024-08-16 00:59:10|5547.44|5546.84|5547.69|5547.09|5547.69|5547.09|5547.44|5546.84|3
1723769960000|2024-08-16 00:59:20|5547.94|5547.34|5547.94|5547.34|5547.94|5547.34|5547.81|5547.21|5
1723769970000|2024-08-16 00:59:30|5547.81|5547.21|5547.69|5547.09|5547.94|5547.34|5547.69|5547.09|14
1723769980000|2024-08-16 00:59:40|5547.81|5547.21|5547.94|5547.34|5547.94|5547.34|5547.69|5547.09|2
1723769990000|2024-08-16 00:59:50|5547.81|5547.21|5547.94|5547.34|5547.94|5547.34|5547.81|5547.21|19
1723770000000|2024-08-16 01:00:00|5547.69|5547.09|5547.44|5546.84|5547.69|5547.09|5547.44|5546.84|20
1723770010000|2024-08-16 01:00:10|5547.69|5547.09|5547.44|5546.84|5547.69|5547.09|5547.44|5546.84|17
1723770020000|2024-08-16 01:00:20|5547.19|5546.59|5546.69|5546.09|5547.19|5546.59|5546.69|5546.09|37
1723770030000|2024-08-16 01:00:30|5546.56|5545.96|5546.94|5546.34|5546.94|5546.34|5546.44|5545.84|21
1723770040000|2024-08-16 01:00:40|5546.81|5546.21|5546.69|5546.09|5546.81|5546.21|5546.44|5545.84|11
1723770050000|2024-08-16 01:00:50|5546.56|5545.96|5546.69|5546.09|5546.94|5546.34|5546.56|5545.96|27
1723770060000|2024-08-16 01:01:00|5546.94|5546.34|5547.19|5546.59|5547.19|5546.59|5546.94|5546.34|19
1723770070000|2024-08-16 01:01:10|5547.06|5546.46|5546.94|5546.34|5547.19|5546.59|5546.94|5546.34|19
1723770080000|2024-08-16 01:01:20|5546.81|5546.21|5546.94|5546.34|5546.94|5546.34|5546.69|5546.09|16
1723770090000|2024-08-16 01:01:30|5546.81|5546.21|5546.69|5546.09|5546.81|5546.21|5546.69|5546.09|10
1723770100000|2024-08-16 01:01:40|5546.94|5546.34|5547.19|5546.59|5547.19|5546.59|5546.94|5546.34|20
1723770110000|2024-08-16 01:01:50|5547.06|5546.46|5546.94|5546.34|5547.06|5546.46|5546.94|5546.34|13
1723770120000|2024-08-16 01:02:00|5547.06|5546.46|5547.19|5546.59|5547.31|5546.71|5546.94|5546.34|15
1723770130000|2024-08-16 01:02:10|5547.44|5546.84|5547.19|5546.59|5547.44|5546.84|5547.19|5546.59|18
1723770140000|2024-08-16 01:02:20|5547.44|5546.84|5547.69|5547.09|5547.94|5547.34|5547.44|5546.84|38
1723770150000|2024-08-16 01:02:30|5547.94|5547.34|5547.69|5547.09|5547.94|5547.34|5547.69|5547.09|15
1723770160000|2024-08-16 01:02:40|5547.56|5546.96|5547.44|5546.84|5547.56|5546.96|5547.44|5546.84|14
1723770170000|2024-08-16 01:02:50|5547.31|5546.71|5547.06|5546.46|5547.31|5546.71|5546.94|5546.34|23
1723770180000|2024-08-16 01:03:00|5547.19|5546.59|5546.69|5546.09|5547.19|5546.59|5546.69|5546.09|23
1723770190000|2024-08-16 01:03:10|5546.56|5545.96|5546.44|5545.84|5546.56|5545.96|5546.44|5545.84|7
1723770200000|2024-08-16 01:03:20|5546.56|5545.96|5546.69|5546.09|5546.69|5546.09|5546.56|5545.96|12
1723770210000|2024-08-16 01:03:30|5546.94|5546.34|5547.19|5546.59|5547.19|5546.59|5546.94|5546.34|13
1723770220000|2024-08-16 01:03:40|||||||||4
1723770230000|2024-08-16 01:03:50|5547.31|5546.71|5546.94|5546.34|5547.31|5546.71|5546.94|5546.34|30
1723770240000|2024-08-16 01:04:00|5547.06|5546.46|5547.19|5546.59|5547.19|5546.59|5547.06|5546.46|12
1723770250000|2024-08-16 01:04:10|5547.06|5546.46|5546.94|5546.34|5547.06|5546.46|5546.94|5546.34|10
1723770270000|2024-08-16 01:04:30|||||||||3
1723770280000|2024-08-16 01:04:40|5547.19|5546.59|5547.19|5546.59|5547.19|5546.59|5547.19|5546.59|7
1723770290000|2024-08-16 01:04:50|5547.06|5546.46|5546.94|5546.34|5547.06|5546.46|5546.94|5546.34|9
1723770300000|2024-08-16 01:05:00|5547.44|5546.84|5546.69|5546.09|5547.44|5546.84|5546.69|5546.09|27
1723770310000|2024-08-16 01:05:10|5546.81|5546.21|5546.94|5546.34|5546.94|5546.34|5546.81|5546.21|11
1723770320000|2024-08-16 01:05:20|5546.69|5546.09|5546.69|5546.09|5546.69|5546.09|5546.69|5546.09|23
1723770330000|2024-08-16 01:05:30|5546.81|5546.21|5547.19|5546.59|5547.19|5546.59|5546.81|5546.21|19
1723770340000|2024-08-16 01:05:40|5547.06|5546.46|5546.94|5546.34|5547.06|5546.46|5546.94|5546.34|9
1723770350000|2024-08-16 01:05:50|5546.69|5546.09|5546.44|5545.84|5546.94|5546.34|5546.44|5545.84|37
1723770360000|2024-08-16 01:06:00|5546.56|5545.96|5546.44|5545.84|5546.69|5546.09|5546.44|5545.84|25
1723770370000|2024-08-16 01:06:10|5546.69|5546.09|5546.44|5545.84|5546.69|5546.09|5546.44|5545.84|6
1723770380000|2024-08-16 01:06:20|5546.56|5545.96|5547.19|5546.59|5547.19|5546.59|5546.56|5545.96|13
1723770390000|2024-08-16 01:06:30|5547.06|5546.46|5546.94|5546.34|5547.19|5546.59|5546.81|5546.21|22
1723770400000|2024-08-16 01:06:40|5547.06|5546.46|5547.19|5546.59|5547.19|5546.59|5546.94|5546.34|22
1723770410000|2024-08-16 01:06:50|5547.06|5546.46|5546.69|5546.09|5547.06|5546.46|5546.69|5546.09|28
1723770420000|2024-08-16 01:07:00|5546.44|5545.84|5546.19|5545.59|5546.44|5545.84|5546.19|5545.59|22
1723770430000|2024-08-16 01:07:10|5545.94|5545.34|5545.44|5544.84|5545.94|5545.34|5545.44|5544.84|29
1723770440000|2024-08-16 01:07:20|5545.19|5544.59|5546.19|5545.59|5546.19|5545.59|5545.19|5544.59|40
1723770450000|2024-08-16 01:07:30|5546.31|5545.71|5546.19|5545.59|5546.44|5545.84|5546.06|5545.46|15
1723770460000|2024-08-16 01:07:40|5546.06|5545.46|5546.19|5545.59|5546.19|5545.59|5545.69|5545.09|13
1723770470000|2024-08-16 01:07:50|5546.06|5545.46|5546.19|5545.59|5546.31|5545.71|5546.06|5545.46|10
1723770480000|2024-08-16 01:08:00|5546.44|5545.84|5546.56|5545.96|5546.69|5546.09|5546.31|5545.71|20
1723770490000|2024-08-16 01:08:10|5546.69|5546.09|5546.69|5546.09|5546.94|5546.34|5546.69|5546.09|16
1723770500000|2024-08-16 01:08:20|5546.94|5546.34|5546.44|5545.84|5546.94|5546.34|5546.44|5545.84|16
1723770520000|2024-08-16 01:08:40|5546.19|5545.59|5546.19|5545.59|5546.44|5545.84|5546.19|5545.59|22
1723770530000|2024-08-16 01:08:50|5545.94|5545.34|5545.94|5545.34|5546.19|5545.59|5545.94|5545.34|14
1723770560000|2024-08-16 01:09:20|5546.19|5545.59|5546.19|5545.59|5546.19|5545.59|5546.19|5545.59|19
1723770570000|2024-08-16 01:09:30|5546.31|5545.71|5546.31|5545.71|5546.44|5545.84|5546.19|5545.59|30
1723770580000|2024-08-16 01:09:40|5546.19|5545.59|5545.94|5545.34|5546.19|5545.59|5545.94|5545.34|12
1723770590000|2024-08-16 01:09:50|5546.19|5545.59|5546.19|5545.59|5546.19|5545.59|5546.06|5545.46|7
1723770600000|2024-08-16 01:10:00|5546.31|5545.71|5546.19|5545.59|5546.56|5545.96|5546.19|5545.59|32
1723770610000|2024-08-16 01:10:10|5546.31|5545.71|5546.19|5545.59|5546.31|5545.71|5546.06|5545.46|4
1723770620000|2024-08-16 01:10:20|5546.06|5545.46|5545.94|5545.34|5546.06|5545.46|5545.94|5545.34|1
1723770630000|2024-08-16 01:10:30|5546.19|5545.59|5546.44|5545.84|5546.44|5545.84|5546.19|5545.59|36
1723770640000|2024-08-16 01:10:40|5546.56|5545.96|5546.69|5546.09|5546.69|5546.09|5546.44|5545.84|21
1723770650000|2024-08-16 01:10:50|5546.44|5545.84|5546.69|5546.09|5546.69|5546.09|5546.44|5545.84|32
1723770660000|2024-08-16 01:11:00|5547.19|5546.59|5547.19|5546.59|5547.44|5546.84|5547.06|5546.46|49
1723770670000|2024-08-16 01:11:10|5547.06|5546.46|5546.94|5546.34|5547.19|5546.59|5546.94|5546.34|7
1723770680000|2024-08-16 01:11:20|5546.81|5546.21|5546.69|5546.09|5546.81|5546.21|5546.69|5546.09|6
1723770690000|2024-08-16 01:11:30|5546.56|5545.96|5546.44|5545.84|5546.56|5545.96|5546.44|5545.84|12
1723770700000|2024-08-16 01:11:40|5546.19|5545.59|5545.69|5545.09|5546.19|5545.59|5545.69|5545.09|37
1723770710000|2024-08-16 01:11:50|5545.81|5545.21|5545.69|5545.09|5545.94|5545.34|5545.44|5544.84|38
1723770720000|2024-08-16 01:12:00|5545.56|5544.96|5545.44|5544.84|5545.69|5545.09|5545.44|5544.84|3
1723770740000|2024-08-16 01:12:20|||||||||30
1723770750000|2024-08-16 01:12:30|5545.56|5544.96|5545.44|5544.84|5545.69|5545.09|5545.19|5544.59|36
1723770760000|2024-08-16 01:12:40|5545.69|5545.09|5545.69|5545.09|5545.69|5545.09|5545.69|5545.09|14
1723770770000|2024-08-16 01:12:50|||||||||1
1723770780000|2024-08-16 01:13:00|5545.44|5544.84|5546.44|5545.84|5546.44|5545.84|5545.44|5544.84|50
1723770790000|2024-08-16 01:13:10|5546.69|5546.09|5546.44|5545.84|5546.69|5546.09|5546.44|5545.84|20
1723770800000|2024-08-16 01:13:20|5546.69|5546.09|5546.44|5545.84|5546.69|5546.09|5546.44|5545.84|14
1723770810000|2024-08-16 01:13:30|5546.56|5545.96|5546.69|5546.09|5546.69|5546.09|5546.44|5545.84|3
1723770820000|2024-08-16 01:13:40|5546.56|5545.96|5546.44|5545.84|5546.56|5545.96|5546.31|5545.71|9
1723770830000|2024-08-16 01:13:50|5546.31|5545.71|5545.44|5544.84|5546.31|5545.71|5545.44|5544.84|36
1723770840000|2024-08-16 01:14:00|5545.31|5544.71|5545.69|5545.09|5545.69|5545.09|5545.19|5544.59|20
1723770850000|2024-08-16 01:14:10|5545.56|5544.96|5545.69|5545.09|5545.69|5545.09|5545.56|5544.96|5
1723770860000|2024-08-16 01:14:20|5545.56|5544.96|5545.69|5545.09|5545.69|5545.09|5545.56|5544.96|1
1723770870000|2024-08-16 01:14:30|5545.44|5544.84|5545.44|5544.84|5545.44|5544.84|5545.44|5544.84|17
1723770880000|2024-08-16 01:14:40|5545.56|5544.96|5545.69|5545.09|5545.81|5545.21|5545.56|5544.96|4
1723770890000|2024-08-16 01:14:50|5545.94|5545.34|5545.94|5545.34|5545.94|5545.34|5545.94|5545.34|5
1723770900000|2024-08-16 01:15:00|5545.81|5545.21|5545.94|5545.34|5546.19|5545.59|5545.81|5545.21|9
1723770910000|2024-08-16 01:15:10|5545.81|5545.21|5545.94|5545.34|5546.19|5545.59|5545.81|5545.21|3
1723770920000|2024-08-16 01:15:20|5546.06|5545.46|5545.94|5545.34|5546.19|5545.59|5545.94|5545.34|14
1723770930000|2024-08-16 01:15:30|5546.06|5545.46|5546.31|5545.71|5546.44|5545.84|5546.06|5545.46|4
1723770940000|2024-08-16 01:15:40|5546.19|5545.59|5546.19|5545.59|5546.44|5545.84|5546.19|5545.59|4
1723770960000|2024-08-16 01:16:00|5546.31|5545.71|5546.44|5545.84|5546.44|5545.84|5546.19|5545.59|16
1723770980000|2024-08-16 01:16:20|||||||||5
1723770990000|2024-08-16 01:16:30|5546.06|5545.46|5546.19|5545.59|5546.19|5545.59|5545.94|5545.34|10
1723771000000|2024-08-16 01:16:40|5546.31|5545.71|5546.44|5545.84|5546.44|5545.84|5546.19|5545.59|16
1723771010000|2024-08-16 01:16:50|5546.31|5545.71|5546.69|5546.09|5546.69|5546.09|5546.31|5545.71|15
1723771020000|2024-08-16 01:17:00|5546.56|5545.96|5546.69|5546.09|5546.81|5546.21|5546.56|5545.96|22
1723771030000|2024-08-16 01:17:10|5546.56|5545.96|5546.81|5546.21|5546.81|5546.21|5546.56|5545.96|3
1723771040000|2024-08-16 01:17:20|5546.94|5546.34|5546.69|5546.09|5546.94|5546.34|5546.69|5546.09|9
1723771050000|2024-08-16 01:17:30|5546.81|5546.21|5546.69|5546.09|5546.81|5546.21|5546.69|5546.09|8
1723771070000|2024-08-16 01:17:50|5546.81|5546.21|5547.44|5546.84|5547.44|5546.84|5546.81|5546.21|32
1723771080000|2024-08-16 01:18:00|5547.31|5546.71|5547.19|5546.59|5547.31|5546.71|5546.94|5546.34|20
1723771090000|2024-08-16 01:18:10|5547.44|5546.84|5547.19|5546.59|5547.44|5546.84|5547.19|5546.59|11
1723771100000|2024-08-16 01:18:20|5547.31|5546.71|5547.19|5546.59|5547.44|5546.84|5547.19|5546.59|14
1723771110000|2024-08-16 01:18:30|5547.44|5546.84|5547.44|5546.84|5547.44|5546.84|5547.19|5546.59|17
1723771120000|2024-08-16 01:18:40|5547.19|5546.59|5547.94|5547.34|5547.94|5547.34|5547.19|5546.59|36
1723771130000|2024-08-16 01:18:50|5547.81|5547.21|5547.94|5547.34|5547.94|5547.34|5547.69|5547.09|27
1723771140000|2024-08-16 01:19:00|5547.81|5547.21|5547.69|5547.09|5547.94|5547.34|5547.69|5547.09|25
1723771150000|2024-08-16 01:19:10|5547.81|5547.21|5547.69|5547.09|5547.81|5547.21|5547.69|5547.09|1
1723771170000|2024-08-16 01:19:30|5547.44|5546.84|5547.44|5546.84|5547.56|5546.96|5547.44|5546.84|13
1723771180000|2024-08-16 01:19:40|5547.19|5546.59|5547.19|5546.59|5547.19|5546.59|5547.19|5546.59|10
1723771190000|2024-08-16 01:19:50|5547.31|5546.71|5547.44|5546.84|5547.44|5546.84|5547.31|5546.71|13
1723771200000|2024-08-16 01:20:00|5547.19|5546.59|5547.31|5546.71|5547.31|5546.71|5547.19|5546.59|14
1723771210000|2024-08-16 01:20:10|5547.19|5546.59|5547.31|5546.71|5547.44|5546.84|5547.19|5546.59|4
1723771220000|2024-08-16 01:20:20|5547.44|5546.84|5547.44|5546.84|5547.44|5546.84|5547.31|5546.71|4
1723771240000|2024-08-16 01:20:40|5547.56|5546.96|5547.56|5546.96|5547.56|5546.96|5547.56|5546.96|8
1723771250000|2024-08-16 01:20:50|5547.69|5547.09|5547.69|5547.09|5547.69|5547.09|5547.56|5546.96|0
1723771260000|2024-08-16 01:21:00|5547.56|5546.96|5547.44|5546.84|5547.56|5546.96|5547.44|5546.84|3
1723771270000|2024-08-16 01:21:10|5547.56|5546.96|5547.56|5546.96|5547.69|5547.09|5547.56|5546.96|4
1723771280000|2024-08-16 01:21:20|5547.44|5546.84|5547.44|5546.84|5547.44|5546.84|5547.44|5546.84|8
1723771290000|2024-08-16 01:21:30|5547.56|5546.96|5547.69|5547.09|5547.69|5547.09|5547.56|5546.96|15
1723771300000|2024-08-16 01:21:40|5547.56|5546.96|5547.94|5547.34|5547.94|5547.34|5547.56|5546.96|6
1723771310000|2024-08-16 01:21:50|5548.06|5547.46|5547.94|5547.34|5548.44|5547.84|5547.94|5547.34|220
1723771320000|2024-08-16 01:22:00|5547.81|5547.21|5548.44|5547.84|5548.56|5547.96|5547.81|5547.21|165
1723771330000|2024-08-16 01:22:10|5548.19|5547.59|5548.19|5547.59|5548.19|5547.59|5547.69|5547.09|293
1723771340000|2024-08-16 01:22:20|5547.94|5547.34|5547.94|5547.34|5548.19|5547.59|5547.69|5547.09|199
1723771350000|2024-08-16 01:22:30|5548.19|5547.59|5547.94|5547.34|5548.19|5547.59|5547.81|5547.21|26
1723771360000|2024-08-16 01:22:40|5548.19|5547.59|5548.19|5547.59|5548.19|5547.59|5547.44|5546.84|397
1723771370000|2024-08-16 01:22:50|5548.69|5548.09|5548.44|5547.84|5548.69|5548.09|5548.44|5547.84|244
1723771380000|2024-08-16 01:23:00|5548.19|5547.59|5548.69|5548.09|5548.94|5548.34|5548.19|5547.59|202
1723771390000|2024-08-16 01:23:10|5548.94|5548.34|5548.69|5548.09|5548.94|5548.34|5548.19|5547.59|75
1723771400000|2024-08-16 01:23:20|5548.44|5547.84|5548.69|5548.09|5548.69|5548.09|5548.19|5547.59|52
1723771410000|2024-08-16 01:23:30|5548.81|5548.21|5548.69|5548.09|5548.81|5548.21|5548.69|5548.09|10
1723771420000|2024-08-16 01:23:40|5548.44|5547.84|5548.69|5548.09|5548.69|5548.09|5548.44|5547.84|12
1723771430000|2024-08-16 01:23:50|5548.44|5547.84|5548.69|5548.09|5548.69|5548.09|5548.19|5547.59|72
1723771440000|2024-08-16 01:24:00|5548.44|5547.84|5548.19|5547.59|5548.44|5547.84|5548.19|5547.59|24
1723771450000|2024-08-16 01:24:10|5548.44|5547.84|5548.44|5547.84|5548.44|5547.84|5547.94|5547.34|31
1723771460000|2024-08-16 01:24:20|5548.19|5547.59|5548.69|5548.09|5548.69|5548.09|5548.19|5547.59|27
1723771470000|2024-08-16 01:24:30|5548.44|5547.84|5548.69|5548.09|5548.69|5548.09|5548.44|5547.84|20
1723771480000|2024-08-16 01:24:40|5548.44|5547.84|5548.44|5547.84|5548.44|5547.84|5548.44|5547.84|12
1723771490000|2024-08-16 01:24:50|5548.56|5547.96|5548.19|5547.59|5548.69|5548.09|5548.19|5547.59|44
1723771500000|2024-08-16 01:25:00|5548.44|5547.84|5548.81|5548.21|5548.94|5548.34|5548.44|5547.84|65
1723771510000|2024-08-16 01:25:10|5548.94|5548.34|5548.69|5548.09|5548.94|5548.34|5548.69|5548.09|15
1723771520000|2024-08-16 01:25:20|5548.94|5548.34|5548.94|5548.34|5548.94|5548.34|5548.94|5548.34|8
1723771530000|2024-08-16 01:25:30|5548.69|5548.09|5548.69|5548.09|5548.69|5548.09|5548.69|5548.09|13
1723771540000|2024-08-16 01:25:40|||||||||12
1723771550000|2024-08-16 01:25:50|5548.94|5548.34|5548.94|5548.34|5548.94|5548.34|5548.94|5548.34|36
1723771560000|2024-08-16 01:26:00|5548.69|5548.09|5548.94|5548.34|5548.94|5548.34|5548.44|5547.84|41
1723771570000|2024-08-16 01:26:10|||||||||10
1723771580000|2024-08-16 01:26:20|5548.69|5548.09|5548.56|5547.96|5548.69|5548.09|5548.56|5547.96|24
1723771590000|2024-08-16 01:26:30|5548.69|5548.09|5548.94|5548.34|5548.94|5548.34|5548.69|5548.09|26
1723771600000|2024-08-16 01:26:40|5548.69|5548.09|5548.94|5548.34|5548.94|5548.34|5548.69|5548.09|35
1723771610000|2024-08-16 01:26:50|5549.06|5548.46|5548.94|5548.34|5549.19|5548.59|5548.94|5548.34|14
1723771620000|2024-08-16 01:27:00|5548.69|5548.09|5548.94|5548.34|5548.94|5548.34|5548.69|5548.09|42
1723771630000|2024-08-16 01:27:10|5548.69|5548.09|5548.69|5548.09|5548.69|5548.09|5548.19|5547.59|112
1723771640000|2024-08-16 01:27:20|5548.56|5547.96|5548.44|5547.84|5548.56|5547.96|5548.44|5547.84|8
1723771650000|2024-08-16 01:27:30|5548.69|5548.09|5548.81|5548.21|5548.94|5548.34|5548.69|5548.09|66
1723771660000|2024-08-16 01:27:40|5548.69|5548.09|5548.94|5548.34|5548.94|5548.34|5548.44|5547.84|31
1723771670000|2024-08-16 01:27:50|||||||||40
1723771680000|2024-08-16 01:28:00|5548.81|5548.21|5548.44|5547.84|5548.94|5548.34|5548.44|5547.84|62
1723771690000|2024-08-16 01:28:10|5548.56|5547.96|5548.94|5548.34|5548.94|5548.34|5548.56|5547.96|6
1723771700000|2024-08-16 01:28:20|5548.69|5548.09|5548.56|5547.96|5548.69|5548.09|5548.56|5547.96|19
1723771710000|2024-08-16 01:28:30|5548.69|5548.09|5549.44|5548.84|5549.44|5548.84|5548.69|5548.09|73
1723771720000|2024-08-16 01:28:40|5549.31|5548.71|5549.44|5548.84|5549.44|5548.84|5549.31|5548.71|39
1723771730000|2024-08-16 01:28:50|5549.69|5549.09|5549.94|5549.34|5549.94|5549.34|5549.56|5548.96|66
1723771740000|2024-08-16 01:29:00|5549.81|5549.21|5549.69|5549.09|5549.81|5549.21|5549.19|5548.59|51
1723771750000|2024-08-16 01:29:10|5549.81|5549.21|5549.69|5549.09|5549.81|5549.21|5549.69|5549.09|6
1723771760000|2024-08-16 01:29:20|5549.81|5549.21|5549.44|5548.84|5549.94|5549.34|5549.44|5548.84|56
1723771770000|2024-08-16 01:29:30|5549.19|5548.59|5549.56|5548.96|5549.69|5549.09|5548.94|5548.34|64
1723771780000|2024-08-16 01:29:40|5549.44|5548.84|5549.44|5548.84|5549.69|5549.09|5549.44|5548.84|18
1723771790000|2024-08-16 01:29:50|5549.56|5548.96|5549.44|5548.84|5549.56|5548.96|5549.44|5548.84|328
1723771800000|2024-08-16 01:30:00|5549.19|5548.59|5549.69|5549.09|5549.81|5549.21|5549.19|5548.59|87
1723771810000|2024-08-16 01:30:10|5549.94|5549.34|5549.69|5549.09|5549.94|5549.34|5549.44|5548.84|113
1723771820000|2024-08-16 01:30:20|5549.44|5548.84|5549.94|5549.34|5549.94|5549.34|5549.44|5548.84|53
1723771830000|2024-08-16 01:30:30|5550.19|5549.59|5550.19|5549.59|5550.19|5549.59|5549.69|5549.09|240
1723771840000|2024-08-16 01:30:40|5550.06|5549.46|5550.19|5549.59|5550.19|5549.59|5549.94|5549.34|72
1723771850000|2024-08-16 01:30:50|5549.94|5549.34|5550.19|5549.59|5550.19|5549.59|5549.94|5549.34|33
1723771860000|2024-08-16 01:31:00|||||||||1
1723771870000|2024-08-16 01:31:10|5549.94|5549.34|5549.81|5549.21|5549.94|5549.34|5549.81|5549.21|37
1723771880000|2024-08-16 01:31:20|5549.69|5549.09|5549.94|5549.34|5549.94|5549.34|5549.69|5549.09|24
1723771890000|2024-08-16 01:31:30|5549.69|5549.09|5549.69|5549.09|5549.69|5549.09|5549.44|5548.84|160
1723771900000|2024-08-16 01:31:40|5549.94|5549.34|5549.94|5549.34|5549.94|5549.34|5549.69|5549.09|80
1723771920000|2024-08-16 01:32:00|||||||||6
1723771930000|2024-08-16 01:32:10|5549.81|5549.21|5549.94|5549.34|5549.94|5549.34|5549.69|5549.09|86
1723771950000|2024-08-16 01:32:30|5549.69|5549.09|5549.69|5549.09|5549.69|5549.09|5549.69|5549.09|22
1723771960000|2024-08-16 01:32:40|5549.81|5549.21|5549.94|5549.34|5549.94|5549.34|5549.69|5549.09|20
1723771970000|2024-08-16 01:32:50|5550.06|5549.46|5550.19|5549.59|5550.19|5549.59|5549.94|5549.34|19
1723771980000|2024-08-16 01:33:00|5549.94|5549.34|5549.81|5549.21|5549.94|5549.34|5549.69|5549.09|14
1723771990000|2024-08-16 01:33:10|5549.69|5549.09|5549.69|5549.09|5549.94|5549.34|5549.69|5549.09|12
1723772000000|2024-08-16 01:33:20|5549.94|5549.34|5549.94|5549.34|5549.94|5549.34|5549.94|5549.34|29
1723772010000|2024-08-16 01:33:30|5549.69|5549.09|5549.69|5549.09|5549.69|5549.09|5549.69|5549.09|15
1723772020000|2024-08-16 01:33:40|5549.94|5549.34|5550.06|5549.46|5550.06|5549.46|5549.94|5549.34|26
1723772030000|2024-08-16 01:33:50|5550.19|5549.59|5549.94|5549.34|5550.19|5549.59|5549.94|5549.34|15
1723772040000|2024-08-16 01:34:00|5549.81|5549.21|5549.94|5549.34|5549.94|5549.34|5549.69|5549.09|59
1723772050000|2024-08-16 01:34:10|||||||||236
1723772060000|2024-08-16 01:34:20|5549.44|5548.84|5549.44|5548.84|5549.44|5548.84|5549.44|5548.84|229
1723772070000|2024-08-16 01:34:30|5549.69|5549.09|5549.94|5549.34|5549.94|5549.34|5549.69|5549.09|83
1723772080000|2024-08-16 01:34:40|||||||||1
1723772090000|2024-08-16 01:34:50|5549.69|5549.09|5549.94|5549.34|5549.94|5549.34|5549.69|5549.09|35
1723772100000|2024-08-16 01:35:00|5549.81|5549.21|5549.19|5548.59|5549.81|5549.21|5548.94|5548.34|230
1723772110000|2024-08-16 01:35:10|5549.44|5548.84|5549.44|5548.84|5549.44|5548.84|5549.44|5548.84|17
1723772120000|2024-08-16 01:35:20|||||||||3
1723772130000|2024-08-16 01:35:30|5549.19|5548.59|5549.44|5548.84|5549.44|5548.84|5549.19|5548.59|54
1723772140000|2024-08-16 01:35:40|5549.69|5549.09|5549.44|5548.84|5549.69|5549.09|5549.44|5548.84|167
1723772150000|2024-08-16 01:35:50|5549.31|5548.71|5549.44|5548.84|5549.44|5548.84|5549.31|5548.71|10
1723772160000|2024-08-16 01:36:00|5549.31|5548.71|5549.31|5548.71|5549.31|5548.71|5549.31|5548.71|3
1723772170000|2024-08-16 01:36:10|5549.44|5548.84|5549.19|5548.59|5549.44|5548.84|5549.19|5548.59|7
1723772180000|2024-08-16 01:36:20|5549.44|5548.84|5549.44|5548.84|5549.69|5549.09|5549.44|5548.84|62
1723772190000|2024-08-16 01:36:30|5549.31|5548.71|5549.19|5548.59|5549.44|5548.84|5549.19|5548.59|107
1723772200000|2024-08-16 01:36:40|5549.44|5548.84|5549.19|5548.59|5549.56|5548.96|5549.19|5548.59|110
1723772210000|2024-08-16 01:36:50|5548.94|5548.34|5548.94|5548.34|5549.19|5548.59|5548.94|5548.34|237
1723772220000|2024-08-16 01:37:00|5549.19|5548.59|5549.19|5548.59|5549.19|5548.59|5549.19|5548.59|97
1723772230000|2024-08-16 01:37:10|5549.06|5548.46|5548.94|5548.34|5549.06|5548.46|5548.94|5548.34|31
1723772240000|2024-08-16 01:37:20|5549.19|5548.59|5549.19|5548.59|5549.44|5548.84|5549.19|5548.59|49
1723772250000|2024-08-16 01:37:30|5549.06|5548.46|5549.19|5548.59|5549.19|5548.59|5549.06|5548.46|21
1723772260000|2024-08-16 01:37:40|5549.44|5548.84|5549.44|5548.84|5549.44|5548.84|5549.19|5548.59|47
1723772280000|2024-08-16 01:38:00|5549.69|5549.09|5549.69|5549.09|5549.69|5549.09|5549.69|5549.09|46
1723772290000|2024-08-16 01:38:10|5549.81|5549.21|5549.94|5549.34|5550.19|5549.59|5549.69|5549.09|50
1723772300000|2024-08-16 01:38:20|5550.19|5549.59|5549.94|5549.34|5550.19|5549.59|5549.94|5549.34|24
1723772310000|2024-08-16 01:38:30|5549.69|5549.09|5549.69|5549.09|5549.81|5549.21|5549.69|5549.09|71
1723772320000|2024-08-16 01:38:40|||||||||1
1723772330000|2024-08-16 01:38:50|5549.56|5548.96|5549.56|5548.96|5549.56|5548.96|5549.44|5548.84|11
1723772340000|2024-08-16 01:39:00|5549.69|5549.09|5549.69|5549.09|5549.81|5549.21|5549.69|5549.09|22
1723772350000|2024-08-16 01:39:10|5549.81|5549.21|5549.69|5549.09|5549.94|5549.34|5549.69|5549.09|6
1723772370000|2024-08-16 01:39:30|5549.81|5549.21|5549.81|5549.21|5549.81|5549.21|5549.81|5549.21|14
1723772380000|2024-08-16 01:39:40|5549.69|5549.09|5549.69|5549.09|5549.81|5549.21|5549.69|5549.09|5
1723772390000|2024-08-16 01:39:50|5549.81|5549.21|5549.69|5549.09|5549.94|5549.34|5549.69|5549.09|9
1723772400000|2024-08-16 01:40:00|5549.81|5549.21|5549.94|5549.34|5549.94|5549.34|5549.81|5549.21|5
1723772410000|2024-08-16 01:40:10|5549.81|5549.21|5549.94|5549.34|5549.94|5549.34|5549.69|5549.09|18
1723772420000|2024-08-16 01:40:20|5549.81|5549.21|5549.69|5549.09|5549.94|5549.34|5549.69|5549.09|26
1723772430000|2024-08-16 01:40:30|5549.81|5549.21|5549.94|5549.34|5549.94|5549.34|5549.69|5549.09|1
1723772440000|2024-08-16 01:40:40|5549.81|5549.21|5549.69|5549.09|5549.81|5549.21|5549.69|5549.09|19
1723772460000|2024-08-16 01:41:00|5549.81|5549.21|5549.81|5549.21|5549.94|5549.34|5549.81|5549.21|24
1723772470000|2024-08-16 01:41:10|5549.94|5549.34|5549.81|5549.21|5549.94|5549.34|5549.69|5549.09|4
1723772480000|2024-08-16 01:41:20|5549.69|5549.09|5549.94|5549.34|5549.94|5549.34|5549.69|5549.09|5
1723772500000|2024-08-16 01:41:40|5550.19|5549.59|5550.19|5549.59|5550.19|5549.59|5550.06|5549.46|12
1723772530000|2024-08-16 01:42:10|5550.06|5549.46|5550.44|5549.84|5550.44|5549.84|5550.06|5549.46|26
1723772540000|2024-08-16 01:42:20|5550.56|5549.96|5550.69|5550.09|5550.69|5550.09|5550.44|5549.84|35
1723772550000|2024-08-16 01:42:30|5550.44|5549.84|5550.69|5550.09|5550.69|5550.09|5550.44|5549.84|28
1723772560000|2024-08-16 01:42:40|5550.56|5549.96|5550.69|5550.09|5550.69|5550.09|5550.44|5549.84|17
1723772570000|2024-08-16 01:42:50|5550.81|5550.21|5550.94|5550.34|5550.94|5550.34|5550.81|5550.21|45
1723772580000|2024-08-16 01:43:00|5551.19|5550.59|5551.19|5550.59|5551.44|5550.84|5551.19|5550.59|70
1723772590000|2024-08-16 01:43:10|5551.31|5550.71|5551.44|5550.84|5551.44|5550.84|5551.19|5550.59|43
1723772600000|2024-08-16 01:43:20|5551.56|5550.96|5551.44|5550.84|5551.69|5551.09|5551.44|5550.84|27
1723772610000|2024-08-16 01:43:30|5551.56|5550.96|5551.69|5551.09|5551.69|5551.09|5551.44|5550.84|30
1723772620000|2024-08-16 01:43:40|||||||||3
1723772630000|2024-08-16 01:43:50|||||||||4
1723772640000|2024-08-16 01:44:00|5551.56|5550.96|5551.44|5550.84|5551.56|5550.96|5551.44|5550.84|7
1723772650000|2024-08-16 01:44:10|5551.31|5550.71|5551.19|5550.59|5551.44|5550.84|5551.19|5550.59|10
1723772660000|2024-08-16 01:44:20|5551.44|5550.84|5551.69|5551.09|5551.69|5551.09|5551.44|5550.84|38
1723772670000|2024-08-16 01:44:30|5551.81|5551.21|5551.69|5551.09|5551.81|5551.21|5551.69|5551.09|15
1723772680000|2024-08-16 01:44:40|5551.81|5551.21|5551.94|5551.34|5551.94|5551.34|5551.69|5551.09|25
1723772690000|2024-08-16 01:44:50|||||||||8
1723772700000|2024-08-16 01:45:00|5551.81|5551.21|5551.69|5551.09|5551.81|5551.21|5551.69|5551.09|10
1723772710000|2024-08-16 01:45:10|5551.56|5550.96|5551.44|5550.84|5551.56|5550.96|5551.44|5550.84|9
1723772720000|2024-08-16 01:45:20|5551.56|5550.96|5551.69|5551.09|5551.69|5551.09|5551.44|5550.84|38
1723772730000|2024-08-16 01:45:30|||||||||7
1723772740000|2024-08-16 01:45:40|5551.94|5551.34|5551.81|5551.21|5551.94|5551.34|5551.69|5551.09|34
1723772750000|2024-08-16 01:45:50|5551.69|5551.09|5551.69|5551.09|5551.81|5551.21|5551.69|5551.09|3
1723772760000|2024-08-16 01:46:00|5551.81|5551.21|5551.56|5550.96|5551.81|5551.21|5551.19|5550.59|53
1723772770000|2024-08-16 01:46:10|5551.44|5550.84|5551.31|5550.71|5551.56|5550.96|5551.19|5550.59|19
1723772780000|2024-08-16 01:46:20|5551.19|5550.59|5551.19|5550.59|5551.44|5550.84|5551.19|5550.59|9
1723772790000|2024-08-16 01:46:30|5551.06|5550.46|5550.69|5550.09|5551.06|5550.46|5550.69|5550.09|24
1723772800000|2024-08-16 01:46:40|5550.94|5550.34|5550.69|5550.09|5550.94|5550.34|5550.69|5550.09|12
1723772810000|2024-08-16 01:46:50|5550.44|5549.84|5550.69|5550.09|5550.69|5550.09|5550.44|5549.84|21
1723772820000|2024-08-16 01:47:00|5550.81|5550.21|5550.69|5550.09|5550.81|5550.21|5550.56|5549.96|43
1723772830000|2024-08-16 01:47:10|5550.81|5550.21|5550.69|5550.09|5550.81|5550.21|5550.69|5550.09|4
1723772840000|2024-08-16 01:47:20|||||||||2
1723772850000|2024-08-16 01:47:30|5550.81|5550.21|5550.69|5550.09|5550.94|5550.34|5550.69|5550.09|17
1723772860000|2024-08-16 01:47:40|5550.81|5550.21|5550.69|5550.09|5550.94|5550.34|5550.69|5550.09|9
1723772880000|2024-08-16 01:48:00|5550.44|5549.84|5550.44|5549.84|5550.44|5549.84|5550.44|5549.84|10
1723772890000|2024-08-16 01:48:10|5550.56|5549.96|5550.44|5549.84|5550.69|5550.09|5550.44|5549.84|6
1723772900000|2024-08-16 01:48:20|5550.56|5549.96|5550.69|5550.09|5550.69|5550.09|5550.44|5549.84|2
1723772930000|2024-08-16 01:48:50|5550.81|5550.21|5550.69|5550.09|5550.81|5550.21|5550.69|5550.09|8
1723772940000|2024-08-16 01:49:00|5550.81|5550.21|5550.31|5549.71|5550.81|5550.21|5550.19|5549.59|33
1723772950000|2024-08-16 01:49:10|5550.44|5549.84|5550.31|5549.71|5550.44|5549.84|5550.19|5549.59|10
1723772960000|2024-08-16 01:49:20|5550.19|5549.59|5549.69|5549.09|5550.31|5549.71|5549.69|5549.09|35
1723772970000|2024-08-16 01:49:30|5549.94|5549.34|5549.69|5549.09|5549.94|5549.34|5549.69|5549.09|39
1723772980000|2024-08-16 01:49:40|5549.56|5548.96|5549.81|5549.21|5549.94|5549.34|5549.44|5548.84|35
1723772990000|2024-08-16 01:49:50|5549.94|5549.34|5549.69|5549.09|5549.94|5549.34|5549.56|5548.96|5
1723773000000|2024-08-16 01:50:00|5549.56|5548.96|5548.94|5548.34|5549.56|5548.96|5548.94|5548.34|50
1723773010000|2024-08-16 01:50:10|5549.06|5548.46|5548.69|5548.09|5549.06|5548.46|5548.56|5547.96|29
1723773020000|2024-08-16 01:50:20|5548.81|5548.21|5548.69|5548.09|5548.94|5548.34|5548.56|5547.96|38
1723773030000|2024-08-16 01:50:30|5548.81|5548.21|5548.94|5548.34|5548.94|5548.34|5548.81|5548.21|2
1723773040000|2024-08-16 01:50:40|||||||||1
1723773050000|2024-08-16 01:50:50|||||||||3
1723773060000|2024-08-16 01:51:00|5548.81|5548.21|5548.19|5547.59|5548.81|5548.21|5548.19|5547.59|62
1723773070000|2024-08-16 01:51:10|5548.31|5547.71|5548.19|5547.59|5548.44|5547.84|5548.19|5547.59|29
1723773080000|2024-08-16 01:51:20|5548.31|5547.71|5548.69|5548.09|5548.69|5548.09|5548.19|5547.59|22
1723773090000|2024-08-16 01:51:30|5548.81|5548.21|5548.81|5548.21|5548.81|5548.21|5548.69|5548.09|26
1723773100000|2024-08-16 01:51:40|5548.94|5548.34|5549.19|5548.59|5549.19|5548.59|5548.94|5548.34|14
1723773110000|2024-08-16 01:51:50|5549.06|5548.46|5548.69|5548.09|5549.06|5548.46|5548.69|5548.09|8
1723773120000|2024-08-16 01:52:00|5548.94|5548.34|5549.44|5548.84|5549.44|5548.84|5548.94|5548.34|6
1723773130000|2024-08-16 01:52:10|5549.69|5549.09|5549.44|5548.84|5549.69|5549.09|5549.44|5548.84|16
1723773140000|2024-08-16 01:52:20|5549.69|5549.09|5549.69|5549.09|5549.69|5549.09|5549.56|5548.96|17
1723773160000|2024-08-16 01:52:40|5549.81|5549.21|5549.81|5549.21|5549.81|5549.21|5549.69|5549.09|29
1723773170000|2024-08-16 01:52:50|5549.69|5549.09|5549.81|5549.21|5549.94|5549.34|5549.69|5549.09|2
1723773180000|2024-08-16 01:53:00|5549.69|5549.09|5549.44|5548.84|5549.69|5549.09|5549.44|5548.84|10
1723773190000|2024-08-16 01:53:10|||||||||11
1723773200000|2024-08-16 01:53:20|5549.31|5548.71|5549.44|5548.84|5549.44|5548.84|5549.31|5548.71|0
1723773210000|2024-08-16 01:53:30|5549.56|5548.96|5549.56|5548.96|5549.69|5549.09|5549.44|5548.84|11
1723773220000|2024-08-16 01:53:40|5549.69|5549.09|5550.44|5549.84|5550.44|5549.84|5549.56|5548.96|57
1723773230000|2024-08-16 01:53:50|5550.19|5549.59|5550.19|5549.59|5550.44|5549.84|5550.19|5549.59|15
1723773240000|2024-08-16 01:54:00|5550.06|5549.46|5550.19|5549.59|5550.19|5549.59|5550.06|5549.46|5
1723773250000|2024-08-16 01:54:10|5550.06|5549.46|5549.94|5549.34|5550.06|5549.46|5549.94|5549.34|7
1723773260000|2024-08-16 01:54:20|5550.06|5549.46|5550.19|5549.59|5550.31|5549.71|5550.06|5549.46|30
1723773270000|2024-08-16 01:54:30|5550.31|5549.71|5550.19|5549.59|5550.44|5549.84|5550.19|5549.59|17
1723773280000|2024-08-16 01:54:40|5550.31|5549.71|5550.19|5549.59|5550.44|5549.84|5550.19|5549.59|11
1723773290000|2024-08-16 01:54:50|5550.31|5549.71|5550.19|5549.59|5550.31|5549.71|5550.19|5549.59|14
1723773300000|2024-08-16 01:55:00|5550.31|5549.71|5550.44|5549.84|5550.44|5549.84|5550.31|5549.71|4
1723773310000|2024-08-16 01:55:10|5550.56|5549.96|5550.69|5550.09|5550.69|5550.09|5550.56|5549.96|17
1723773320000|2024-08-16 01:55:20|5550.44|5549.84|5550.69|5550.09|5550.69|5550.09|5550.44|5549.84|7
1723773340000|2024-08-16 01:55:40|5550.81|5550.21|5550.69|5550.09|5550.81|5550.21|5550.69|5550.09|20
1723773350000|2024-08-16 01:55:50|5550.56|5549.96|5550.44|5549.84|5550.56|5549.96|5550.44|5549.84|22
1723773360000|2024-08-16 01:56:00|5550.56|5549.96|5550.56|5549.96|5550.69|5550.09|5550.56|5549.96|14
1723773370000|2024-08-16 01:56:10|5550.69|5550.09|5550.56|5549.96|5550.69|5550.09|5550.56|5549.96|1
1723773380000|2024-08-16 01:56:20|5550.44|5549.84|5550.56|5549.96|5550.69|5550.09|5550.44|5549.84|6
1723773390000|2024-08-16 01:56:30|5550.44|5549.84|5550.56|5549.96|5550.56|5549.96|5550.44|5549.84|3
1723773400000|2024-08-16 01:56:40|5550.69|5550.09|5550.44|5549.84|5550.69|5550.09|5550.19|5549.59|17
1723773410000|2024-08-16 01:56:50|5550.31|5549.71|5550.44|5549.84|5550.44|5549.84|5550.19|5549.59|13
1723773420000|2024-08-16 01:57:00|||||||||3
1723773440000|2024-08-16 01:57:20|5550.56|5549.96|5550.69|5550.09|5550.69|5550.09|5550.44|5549.84|15
1723773450000|2024-08-16 01:57:30|5550.44|5549.84|5550.19|5549.59|5550.44|5549.84|5550.19|5549.59|17
1723773460000|2024-08-16 01:57:40|5550.31|5549.71|5550.44|5549.84|5550.44|5549.84|5550.19|5549.59|24
1723773470000|2024-08-16 01:57:50|5550.31|5549.71|5550.44|5549.84|5550.44|5549.84|5550.31|5549.71|6
1723773480000|2024-08-16 01:58:00|5550.31|5549.71|5550.69|5550.09|5550.69|5550.09|5550.31|5549.71|17
1723773490000|2024-08-16 01:58:10|5550.56|5549.96|5550.56|5549.96|5550.69|5550.09|5550.44|5549.84|14
1723773500000|2024-08-16 01:58:20|5550.69|5550.09|5550.44|5549.84|5550.69|5550.09|5550.44|5549.84|2
1723773510000|2024-08-16 01:58:30|5550.56|5549.96|5550.69|5550.09|5550.69|5550.09|5550.44|5549.84|13
1723773520000|2024-08-16 01:58:40|5550.56|5549.96|5550.44|5549.84|5550.69|5550.09|5550.44|5549.84|12
1723773530000|2024-08-16 01:58:50|5550.56|5549.96|5550.44|5549.84|5550.56|5549.96|5550.44|5549.84|4
1723773540000|2024-08-16 01:59:00|5550.56|5549.96|5550.69|5550.09|5550.69|5550.09|5550.56|5549.96|6
1723773550000|2024-08-16 01:59:10|||||||||4
1723773560000|2024-08-16 01:59:20|5550.56|5549.96|5550.69|5550.09|5550.69|5550.09|5550.44|5549.84|12
1723773570000|2024-08-16 01:59:30|5550.56|5549.96|5550.56|5549.96|5550.56|5549.96|5550.44|5549.84|4
1723773580000|2024-08-16 01:59:40|5550.44|5549.84|5550.44|5549.84|5550.44|5549.84|5550.44|5549.84|5
1723773590000|2024-08-16 01:59:50|5550.31|5549.71|5550.31|5549.71|5550.44|5549.84|5550.19|5549.59|18
1723773600000|2024-08-16 02:00:00|5550.44|5549.84|5550.44|5549.84|5550.94|5550.34|5550.44|5549.84|61
1723773610000|2024-08-16 02:00:10|5550.69|5550.09|5550.94|5550.34|5550.94|5550.34|5550.69|5550.09|86
1723773620000|2024-08-16 02:00:20|5550.81|5550.21|5550.69|5550.09|5550.81|5550.21|5550.69|5550.09|12
1723773630000|2024-08-16 02:00:30|5550.56|5549.96|5550.44|5549.84|5550.56|5549.96|5550.19|5549.59|71
1723773640000|2024-08-16 02:00:40|5550.31|5549.71|5550.44|5549.84|5550.44|5549.84|5550.31|5549.71|10
1723773650000|2024-08-16 02:00:50|||||||||1
1723773660000|2024-08-16 02:01:00|5550.31|5549.71|5550.44|5549.84|5550.44|5549.84|5550.31|5549.71|7
1723773670000|2024-08-16 02:01:10|5550.56|5549.96|5550.94|5550.34|5550.94|5550.34|5550.56|5549.96|19
1723773680000|2024-08-16 02:01:20|5550.81|5550.21|5550.69|5550.09|5550.81|5550.21|5550.69|5550.09|8
1723773690000|2024-08-16 02:01:30|5550.81|5550.21|5550.69|5550.09|5550.81|5550.21|5550.69|5550.09|13
1723773700000|2024-08-16 02:01:40|5550.81|5550.21|5550.94|5550.34|5550.94|5550.34|5550.81|5550.21|0
1723773710000|2024-08-16 02:01:50|5551.06|5550.46|5551.19|5550.59|5551.19|5550.59|5551.06|5550.46|10
1723773720000|2024-08-16 02:02:00|5551.06|5550.46|5550.94|5550.34|5551.19|5550.59|5550.94|5550.34|11
1723773730000|2024-08-16 02:02:10|5551.06|5550.46|5551.19|5550.59|5551.19|5550.59|5551.06|5550.46|9
1723773740000|2024-08-16 02:02:20|||||||||1
1723773750000|2024-08-16 02:02:30|5550.94|5550.34|5550.94|5550.34|5550.94|5550.34|5550.94|5550.34|15
1723773760000|2024-08-16 02:02:40|5551.06|5550.46|5551.19|5550.59|5551.19|5550.59|5551.06|5550.46|25
1723773770000|2024-08-16 02:02:50|5551.31|5550.71|5551.44|5550.84|5551.44|5550.84|5551.31|5550.71|17
1723773780000|2024-08-16 02:03:00|5551.69|5551.09|5551.69|5551.09|5551.69|5551.09|5551.44|5550.84|37
1723773790000|2024-08-16 02:03:10|5551.81|5551.21|5551.56|5550.96|5551.81|5551.21|5551.56|5550.96|21
1723773800000|2024-08-16 02:03:20|5551.44|5550.84|5551.44|5550.84|5551.44|5550.84|5551.44|5550.84|4
1723773810000|2024-08-16 02:03:30|||||||||5
1723773820000|2024-08-16 02:03:40|||||||||5
1723773830000|2024-08-16 02:03:50|5551.31|5550.71|5551.19|5550.59|5551.44|5550.84|5551.19|5550.59|15
1723773840000|2024-08-16 02:04:00|5551.06|5550.46|5551.44|5550.84|5551.44|5550.84|5551.06|5550.46|29
1723773850000|2024-08-16 02:04:10|5551.19|5550.59|5550.69|5550.09|5551.19|5550.59|5550.69|5550.09|71
1723773860000|2024-08-16 02:04:20|5550.56|5549.96|5550.44|5549.84|5550.56|5549.96|5550.44|5549.84|38
1723773870000|2024-08-16 02:04:30|5550.31|5549.71|5550.19|5549.59|5550.31|5549.71|5550.19|5549.59|10
1723773880000|2024-08-16 02:04:40|5550.31|5549.71|5550.81|5550.21|5550.81|5550.21|5550.31|5549.71|64
1723773890000|2024-08-16 02:04:50|5550.94|5550.34|5550.69|5550.09|5550.94|5550.34|5550.69|5550.09|11
1723773900000|2024-08-16 02:05:00|||||||||5
1723773910000|2024-08-16 02:05:10|5550.56|5549.96|5550.44|5549.84|5550.56|5549.96|5550.44|5549.84|3
1723773930000|2024-08-16 02:05:30|5550.56|5549.96|5550.56|5549.96|5550.69|5550.09|5550.44|5549.84|24
1723773940000|2024-08-16 02:05:40|5550.44|5549.84|5550.44|5549.84|5550.69|5550.09|5550.44|5549.84|9
1723773950000|2024-08-16 02:05:50|5550.56|5549.96|5550.69|5550.09|5550.69|5550.09|5550.56|5549.96|4
1723773960000|2024-08-16 02:06:00|5550.56|5549.96|5550.56|5549.96|5550.69|5550.09|5550.56|5549.96|7
1723773970000|2024-08-16 02:06:10|5550.69|5550.09|5550.44|5549.84|5550.69|5550.09|5550.44|5549.84|4
1723773980000|2024-08-16 02:06:20|5550.19|5549.59|5550.31|5549.71|5550.31|5549.71|5550.19|5549.59|14
1723773990000|2024-08-16 02:06:30|5550.44|5549.84|5550.44|5549.84|5550.44|5549.84|5550.44|5549.84|0
1723774000000|2024-08-16 02:06:40|5550.69|5550.09|5550.69|5550.09|5550.69|5550.09|5550.69|5550.09|12
1723774010000|2024-08-16 02:06:50|5550.56|5549.96|5550.69|5550.09|5550.69|5550.09|5550.44|5549.84|30
1723774020000|2024-08-16 02:07:00|5550.56|5549.96|5550.44|5549.84|5550.69|5550.09|5550.44|5549.84|2
1723774030000|2024-08-16 02:07:10|5550.56|5549.96|5550.56|5549.96|5550.69|5550.09|5550.56|5549.96|16
1723774040000|2024-08-16 02:07:20|5550.44|5549.84|5550.44|5549.84|5550.69|5550.09|5550.44|5549.84|5
1723774060000|2024-08-16 02:07:40|5550.69|5550.09|5550.56|5549.96|5550.69|5550.09|5550.56|5549.96|18
1723774070000|2024-08-16 02:07:50|5550.44|5549.84|5550.44|5549.84|5550.44|5549.84|5550.44|5549.84|3
1723774080000|2024-08-16 02:08:00|5550.56|5549.96|5550.44|5549.84|5550.56|5549.96|5550.44|5549.84|9
1723774090000|2024-08-16 02:08:10|||||||||1
1723774100000|2024-08-16 02:08:20|5550.31|5549.71|5550.69|5550.09|5550.69|5550.09|5550.19|5549.59|18
1723774120000|2024-08-16 02:08:40|5550.94|5550.34|5550.94|5550.34|5550.94|5550.34|5550.81|5550.21|10
1723774130000|2024-08-16 02:08:50|||||||||3
1723774140000|2024-08-16 02:09:00|5551.06|5550.46|5550.94|5550.34|5551.19|5550.59|5550.94|5550.34|21
1723774150000|2024-08-16 02:09:10|5550.81|5550.21|5550.69|5550.09|5550.81|5550.21|5550.69|5550.09|11
1723774160000|2024-08-16 02:09:20|5550.81|5550.21|5550.94|5550.34|5550.94|5550.34|5550.81|5550.21|7
1723774170000|2024-08-16 02:09:30|5550.81|5550.21|5550.81|5550.21|5550.94|5550.34|5550.69|5550.09|30
1723774180000|2024-08-16 02:09:40|5550.69|5550.09|5550.81|5550.21|5550.81|5550.21|5550.69|5550.09|2
1723774190000|2024-08-16 02:09:50|5550.94|5550.34|5550.94|5550.34|5550.94|5550.34|5550.94|5550.34|3
1723774210000|2024-08-16 02:10:10|5550.69|5550.09|5550.94|5550.34|5550.94|5550.34|5550.69|5550.09|7
1723774220000|2024-08-16 02:10:20|5551.06|5550.46|5550.94|5550.34|5551.06|5550.46|5550.94|5550.34|18
1723774230000|2024-08-16 02:10:30|5551.06|5550.46|5550.94|5550.34|5551.06|5550.46|5550.94|5550.34|9
1723774240000|2024-08-16 02:10:40|5550.69|5550.09|5550.69|5550.09|5550.94|5550.34|5550.69|5550.09|25
1723774250000|2024-08-16 02:10:50|5550.81|5550.21|5550.69|5550.09|5550.94|5550.34|5550.69|5550.09|6
1723774260000|2024-08-16 02:11:00|5550.56|5549.96|5550.69|5550.09|5550.69|5550.09|5550.44|5549.84|59
1723774280000|2024-08-16 02:11:20|5550.44|5549.84|5550.44|5549.84|5550.44|5549.84|5550.44|5549.84|14
1723774290000|2024-08-16 02:11:30|5550.19|5549.59|5550.19|5549.59|5550.31|5549.71|5550.19|5549.59|37
1723774300000|2024-08-16 02:11:40|||||||||1
1723774310000|2024-08-16 02:11:50|5550.06|5549.46|5549.94|5549.34|5550.06|5549.46|5549.94|5549.34|27
1723774320000|2024-08-16 02:12:00|5550.19|5549.59|5550.19|5549.59|5550.19|5549.59|5550.19|5549.59|34
1723774330000|2024-08-16 02:12:10|5550.06|5549.46|5550.19|5549.59|5550.19|5549.59|5550.06|5549.46|9
1723774350000|2024-08-16 02:12:30|5550.06|5549.46|5550.19|5549.59|5550.19|5549.59|5549.94|5549.34|31
1723774360000|2024-08-16 02:12:40|5550.06|5549.46|5550.19|5549.59|5550.19|5549.59|5549.94|5549.34|13
1723774380000|2024-08-16 02:13:00|5550.06|5549.46|5549.94|5549.34|5550.06|5549.46|5549.94|5549.34|9
1723774390000|2024-08-16 02:13:10|5550.06|5549.46|5549.94|5549.34|5550.19|5549.59|5549.94|5549.34|5
1723774400000|2024-08-16 02:13:20|5550.06|5549.46|5550.06|5549.46|5550.06|5549.46|5549.94|5549.34|4
1723774410000|2024-08-16 02:13:30|5550.19|5549.59|5550.19|5549.59|5550.19|5549.59|5549.94|5549.34|2
1723774420000|2024-08-16 02:13:40|5550.44|5549.84|5550.44|5549.84|5550.44|5549.84|5550.44|5549.84|45
1723774430000|2024-08-16 02:13:50|||||||||5
1723774440000|2024-08-16 02:14:00|5550.69|5550.09|5550.69|5550.09|5550.69|5550.09|5550.69|5550.09|42
1723774450000|2024-08-16 02:14:10|5550.94|5550.34|5550.81|5550.21|5550.94|5550.34|5550.81|5550.21|17
1723774460000|2024-08-16 02:14:20|5550.69|5550.09|5550.81|5550.21|5550.94|5550.34|5550.69|5550.09|3
1723774470000|2024-08-16 02:14:30|5550.69|5550.09|5550.94|5550.34|5550.94|5550.34|5550.69|5550.09|9
1723774490000|2024-08-16 02:14:50|5550.81|5550.21|5550.69|5550.09|5550.81|5550.21|5550.69|5550.09|10
1723774500000|2024-08-16 02:15:00|5550.81|5550.21|5550.81|5550.21|5550.94|5550.34|5550.69|5550.09|13
1723774510000|2024-08-16 02:15:10|5550.94|5550.34|5551.19|5550.59|5551.19|5550.59|5550.94|5550.34|9
1723774520000|2024-08-16 02:15:20|5551.44|5550.84|5551.19|5550.59|5551.44|5550.84|5551.19|5550.59|22
1723774540000|2024-08-16 02:15:40|||||||||3
1723774550000|2024-08-16 02:15:50|5550.94|5550.34|5550.94|5550.34|5550.94|5550.34|5550.94|5550.34|7
1723774570000|2024-08-16 02:16:10|5551.06|5550.46|5550.94|5550.34|5551.06|5550.46|5550.94|5550.34|17
1723774580000|2024-08-16 02:16:20|5551.06|5550.46|5550.94|5550.34|5551.06|5550.46|5550.94|5550.34|7
1723774600000|2024-08-16 02:16:40|||||||||8
1723774620000|2024-08-16 02:17:00|5550.81|5550.21|5550.94|5550.34|5550.94|5550.34|5550.81|5550.21|4
1723774630000|2024-08-16 02:17:10|5550.81|5550.21|5550.69|5550.09|5550.94|5550.34|5550.69|5550.09|7
1723774650000|2024-08-16 02:17:30|||||||||2
1723774660000|2024-08-16 02:17:40|||||||||1
1723774670000|2024-08-16 02:17:50|5550.81|5550.21|5551.19|5550.59|5551.19|5550.59|5550.69|5550.09|53
1723774680000|2024-08-16 02:18:00|5551.06|5550.46|5550.94|5550.34|5551.06|5550.46|5550.94|5550.34|13
1723774690000|2024-08-16 02:18:10|||||||||1
1723774700000|2024-08-16 02:18:20|||||||||1
1723774720000|2024-08-16 02:18:40|||||||||1
1723774730000|2024-08-16 02:18:50|||||||||8
1723774740000|2024-08-16 02:19:00|5551.06|5550.46|5550.94|5550.34|5551.19|5550.59|5550.94|5550.34|37
1723774760000|2024-08-16 02:19:20|5551.06|5550.46|5551.69|5551.09|5551.94|5551.34|5551.06|5550.46|239
1723774770000|2024-08-16 02:19:30|5551.94|5551.34|5552.94|5552.34|5554.69|5554.09|5551.69|5551.09|707
1723774780000|2024-08-16 02:19:40|5553.19|5552.59|5552.94|5552.34|5553.69|5553.09|5552.94|5552.34|141
1723774790000|2024-08-16 02:19:50|5552.69|5552.09|5552.19|5551.59|5552.69|5552.09|5552.19|5551.59|43
1723774800000|2024-08-16 02:20:00|5551.94|5551.34|5551.81|5551.21|5552.06|5551.46|5551.69|5551.09|86
1723774810000|2024-08-16 02:20:10|5551.69|5551.09|5551.69|5551.09|5551.94|5551.34|5551.69|5551.09|34
1723774820000|2024-08-16 02:20:20|5551.94|5551.34|5552.19|5551.59|5552.19|5551.59|5551.94|5551.34|58
1723774830000|2024-08-16 02:20:30|5552.06|5551.46|5552.44|5551.84|5552.69|5552.09|5551.94|5551.34|60
1723774840000|2024-08-16 02:20:40|5552.19|5551.59|5552.31|5551.71|5552.44|5551.84|5552.19|5551.59|45
1723774850000|2024-08-16 02:20:50|5552.44|5551.84|5552.19|5551.59|5552.44|5551.84|5552.19|5551.59|8
1723774870000|2024-08-16 02:21:10|5552.44|5551.84|5552.19|5551.59|5552.69|5552.09|5552.19|5551.59|37
1723774880000|2024-08-16 02:21:20|5552.06|5551.46|5551.94|5551.34|5552.19|5551.59|5551.94|5551.34|13
1723774890000|2024-08-16 02:21:30|5551.44|5550.84|5551.44|5550.84|5551.44|5550.84|5551.44|5550.84|31
1723774900000|2024-08-16 02:21:40|5551.69|5551.09|5551.44|5550.84|5551.69|5551.09|5551.44|5550.84|23
1723774910000|2024-08-16 02:21:50|5551.56|5550.96|5551.69|5551.09|5551.69|5551.09|5551.56|5550.96|17
1723774920000|2024-08-16 02:22:00|5551.56|5550.96|5551.19|5550.59|5551.69|5551.09|5550.81|5550.21|98
1723774930000|2024-08-16 02:22:10|5551.44|5550.84|5551.19|5550.59|5551.44|5550.84|5551.19|5550.59|19
1723774940000|2024-08-16 02:22:20|5551.31|5550.71|5551.19|5550.59|5551.31|5550.71|5551.19|5550.59|46
1723774960000|2024-08-16 02:22:40|5551.31|5550.71|5551.44|5550.84|5551.44|5550.84|5551.31|5550.71|7
1723774970000|2024-08-16 02:22:50|5551.31|5550.71|5551.31|5550.71|5551.44|5550.84|5551.19|5550.59|19
1723774980000|2024-08-16 02:23:00|5551.44|5550.84|5551.31|5550.71|5551.44|5550.84|5551.19|5550.59|17
1723774990000|2024-08-16 02:23:10|5551.44|5550.84|5551.44|5550.84|5551.44|5550.84|5551.19|5550.59|1
1723775000000|2024-08-16 02:23:20|5551.69|5551.09|5551.69|5551.09|5552.19|5551.59|5551.69|5551.09|59
1723775010000|2024-08-16 02:23:30|5551.56|5550.96|5551.94|5551.34|5552.19|5551.59|5551.56|5550.96|70
1723775020000|2024-08-16 02:23:40|5551.81|5551.21|5551.81|5551.21|5551.81|5551.21|5551.69|5551.09|10
1723775030000|2024-08-16 02:23:50|5551.94|5551.34|5551.81|5551.21|5551.94|5551.34|5551.69|5551.09|18
1723775040000|2024-08-16 02:24:00|5551.94|5551.34|5551.94|5551.34|5551.94|5551.34|5551.69|5551.09|3
1723775050000|2024-08-16 02:24:10|5551.81|5551.21|5551.94|5551.34|5551.94|5551.34|5551.81|5551.21|0
1723775060000|2024-08-16 02:24:20|5551.81|5551.21|5551.69|5551.09|5551.94|5551.34|5551.69|5551.09|7
1723775070000|2024-08-16 02:24:30|5551.81|5551.21|5551.81|5551.21|5551.94|5551.34|5551.69|5551.09|5
1723775080000|2024-08-16 02:24:40|5551.94|5551.34|5552.19|5551.59|5552.19|5551.59|5551.94|5551.34|13
1723775090000|2024-08-16 02:24:50|5552.06|5551.46|5552.44|5551.84|5552.44|5551.84|5552.06|5551.46|29
1723775100000|2024-08-16 02:25:00|5552.69|5552.09|5552.69|5552.09|5552.69|5552.09|5552.44|5551.84|26
1723775110000|2024-08-16 02:25:10|5552.56|5551.96|5551.94|5551.34|5552.69|5552.09|5551.94|5551.34|43
1723775120000|2024-08-16 02:25:20|5552.06|5551.46|5552.44|5551.84|5552.44|5551.84|5552.06|5551.46|20
1723775130000|2024-08-16 02:25:30|5552.31|5551.71|5552.19|5551.59|5552.31|5551.71|5552.19|5551.59|6
1723775140000|2024-08-16 02:25:40|5552.31|5551.71|5552.19|5551.59|5552.44|5551.84|5552.19|5551.59|10
1723775150000|2024-08-16 02:25:50|5552.31|5551.71|5552.19|5551.59|5552.44|5551.84|5552.19|5551.59|10
1723775160000|2024-08-16 02:26:00|5552.31|5551.71|5552.56|5551.96|5552.69|5552.09|5552.19|5551.59|37
1723775170000|2024-08-16 02:26:10|5552.44|5551.84|5552.44|5551.84|5552.56|5551.96|5552.44|5551.84|33
1723775180000|2024-08-16 02:26:20|5552.31|5551.71|5552.44|5551.84|5552.44|5551.84|5552.19|5551.59|47
1723775190000|2024-08-16 02:26:30|5552.31|5551.71|5552.19|5551.59|5552.31|5551.71|5552.19|5551.59|3
1723775200000|2024-08-16 02:26:40|5552.81|5552.21|5552.69|5552.09|5552.81|5552.21|5552.69|5552.09|63
1723775210000|2024-08-16 02:26:50|5552.44|5551.84|5552.69|5552.09|5552.69|5552.09|5552.31|5551.71|44
1723775220000|2024-08-16 02:27:00|5552.81|5552.21|5552.69|5552.09|5552.81|5552.21|5552.69|5552.09|10
1723775230000|2024-08-16 02:27:10|5552.56|5551.96|5552.44|5551.84|5552.56|5551.96|5552.44|5551.84|19
1723775240000|2024-08-16 02:27:20|5552.19|5551.59|5552.06|5551.46|5552.19|5551.59|5551.94|5551.34|12
1723775250000|2024-08-16 02:27:30|5552.19|5551.59|5552.44|5551.84|5552.44|5551.84|5552.19|5551.59|23
1723775260000|2024-08-16 02:27:40|5552.31|5551.71|5552.44|5551.84|5552.44|5551.84|5552.31|5551.71|17
1723775280000|2024-08-16 02:28:00|5552.31|5551.71|5551.94|5551.34|5552.44|5551.84|5551.94|5551.34|37
1723775290000|2024-08-16 02:28:10|5552.06|5551.46|5552.19|5551.59|5552.19|5551.59|5551.94|5551.34|13
1723775300000|2024-08-16 02:28:20|5552.06|5551.46|5551.69|5551.09|5552.06|5551.46|5551.69|5551.09|26
1723775310000|2024-08-16 02:28:30|5551.56|5550.96|5552.31|5551.71|5552.44|5551.84|5551.44|5550.84|111
1723775320000|2024-08-16 02:28:40|5552.19|5551.59|5552.19|5551.59|5552.31|5551.71|5552.19|5551.59|3
1723775330000|2024-08-16 02:28:50|5552.31|5551.71|5552.19|5551.59|5552.44|5551.84|5552.19|5551.59|4
1723775340000|2024-08-16 02:29:00|5552.31|5551.71|5552.19|5551.59|5552.44|5551.84|5552.19|5551.59|30
1723775350000|2024-08-16 02:29:10|5552.06|5551.46|5552.06|5551.46|5552.19|5551.59|5552.06|5551.46|13
1723775360000|2024-08-16 02:29:20|5551.94|5551.34|5551.94|5551.34|5551.94|5551.34|5551.94|5551.34|0
1723775370000|2024-08-16 02:29:30|5552.06|5551.46|5551.94|5551.34|5552.06|5551.46|5551.94|5551.34|3
1723775380000|2024-08-16 02:29:40|5552.06|5551.46|5552.19|5551.59|5552.19|5551.59|5551.94|5551.34|28
1723775390000|2024-08-16 02:29:50|||||||||7
1723775400000|2024-08-16 02:30:00|5552.06|5551.46|5552.06|5551.46|5552.19|5551.59|5552.06|5551.46|13
1723775410000|2024-08-16 02:30:10|5552.19|5551.59|5552.06|5551.46|5552.19|5551.59|5552.06|5551.46|2
1723775420000|2024-08-16 02:30:20|5551.94|5551.34|5552.06|5551.46|5552.19|5551.59|5551.94|5551.34|6
1723775430000|2024-08-16 02:30:30|5551.94|5551.34|5552.19|5551.59|5552.19|5551.59|5551.94|5551.34|1
1723775450000|2024-08-16 02:30:50|5552.31|5551.71|5551.94|5551.34|5552.31|5551.71|5551.94|5551.34|16
1723775460000|2024-08-16 02:31:00|5552.06|5551.46|5552.19|5551.59|5552.19|5551.59|5552.06|5551.46|3
1723775470000|2024-08-16 02:31:10|||||||||1
1723775500000|2024-08-16 02:31:40|||||||||4
1723775530000|2024-08-16 02:32:10|5552.06|5551.46|5552.19|5551.59|5552.19|5551.59|5552.06|5551.46|14
1723775540000|2024-08-16 02:32:20|5552.06|5551.46|5552.19|5551.59|5552.19|5551.59|5551.94|5551.34|5
1723775550000|2024-08-16 02:32:30|||||||||1
1723775560000|2024-08-16 02:32:40|5552.06|5551.46|5552.06|5551.46|5552.06|5551.46|5551.94|5551.34|10
1723775570000|2024-08-16 02:32:50|5552.19|5551.59|5551.94|5551.34|5552.19|5551.59|5551.94|5551.34|5
1723775590000|2024-08-16 02:33:10|5551.69|5551.09|5551.69|5551.09|5551.69|5551.09|5551.69|5551.09|29
1723775600000|2024-08-16 02:33:20|5551.56|5550.96|5551.44|5550.84|5551.56|5550.96|5551.44|5550.84|3
1723775610000|2024-08-16 02:33:30|||||||||1
1723775620000|2024-08-16 02:33:40|5551.19|5550.59|5551.19|5550.59|5551.44|5550.84|5551.19|5550.59|26
1723775640000|2024-08-16 02:34:00|5551.31|5550.71|5551.44|5550.84|5551.44|5550.84|5551.31|5550.71|8
1723775660000|2024-08-16 02:34:20|||||||||1
1723775670000|2024-08-16 02:34:30|||||||||8
1723775680000|2024-08-16 02:34:40|5551.19|5550.59|5551.19|5550.59|5551.19|5550.59|5551.19|5550.59|11
1723775690000|2024-08-16 02:34:50|5551.31|5550.71|5551.44|5550.84|5551.44|5550.84|5551.31|5550.71|15
1723775700000|2024-08-16 02:35:00|5551.31|5550.71|5551.19|5550.59|5551.31|5550.71|5551.19|5550.59|1
1723775710000|2024-08-16 02:35:10|5551.31|5550.71|5551.19|5550.59|5551.31|5550.71|5551.19|5550.59|8
1723775720000|2024-08-16 02:35:20|5551.44|5550.84|5551.44|5550.84|5551.44|5550.84|5551.44|5550.84|2
1723775730000|2024-08-16 02:35:30|5551.56|5550.96|5551.69|5551.09|5551.69|5551.09|5551.56|5550.96|6
1723775750000|2024-08-16 02:35:50|5551.94|5551.34|5551.94|5551.34|5551.94|5551.34|5551.69|5551.09|20
1723775770000|2024-08-16 02:36:10|5552.06|5551.46|5551.94|5551.34|5552.06|5551.46|5551.94|5551.34|8
1723775790000|2024-08-16 02:36:30|5552.19|5551.59|5551.94|5551.34|5552.19|5551.59|5551.94|5551.34|17
1723775800000|2024-08-16 02:36:40|5552.06|5551.46|5552.19|5551.59|5552.19|5551.59|5552.06|5551.46|6
1723775820000|2024-08-16 02:37:00|5552.06|5551.46|5551.94|5551.34|5552.19|5551.59|5551.94|5551.34|10
1723775830000|2024-08-16 02:37:10|5552.06|5551.46|5551.94|5551.34|5552.06|5551.46|5551.94|5551.34|3
1723775840000|2024-08-16 02:37:20|5551.81|5551.21|5551.94|5551.34|5551.94|5551.34|5551.69|5551.09|17
1723775850000|2024-08-16 02:37:30|5551.81|5551.21|5551.69|5551.09|5551.81|5551.21|5551.69|5551.09|6
1723775870000|2024-08-16 02:37:50|5551.81|5551.21|5551.81|5551.21|5551.94|5551.34|5551.81|5551.21|8
1723775880000|2024-08-16 02:38:00|5551.94|5551.34|5551.94|5551.34|5551.94|5551.34|5551.94|5551.34|1
1723775890000|2024-08-16 02:38:10|||||||||4
1723775900000|2024-08-16 02:38:20|||||||||2
1723775920000|2024-08-16 02:38:40|5552.06|5551.46|5551.94|5551.34|5552.06|5551.46|5551.94|5551.34|3
1723775930000|2024-08-16 02:38:50|5552.06|5551.46|5552.06|5551.46|5552.06|5551.46|5551.94|5551.34|2
1723775940000|2024-08-16 02:39:00|5552.19|5551.59|5552.06|5551.46|5552.19|5551.59|5551.94|5551.34|5
1723775950000|2024-08-16 02:39:10|5551.94|5551.34|5551.94|5551.34|5551.94|5551.34|5551.94|5551.34|1
1723775960000|2024-08-16 02:39:20|||||||||2
1723775990000|2024-08-16 02:39:50|||||||||1
1723776000000|2024-08-16 02:40:00|||||||||2
1723776010000|2024-08-16 02:40:10|5551.69|5551.09|5551.94|5551.34|5551.94|5551.34|5551.69|5551.09|22
1723776020000|2024-08-16 02:40:20|5551.81|5551.21|5551.94|5551.34|5551.94|5551.34|5551.69|5551.09|10
1723776030000|2024-08-16 02:40:30|5551.81|5551.21|5551.81|5551.21|5551.94|5551.34|5551.69|5551.09|4
1723776040000|2024-08-16 02:40:40|5551.94|5551.34|5551.81|5551.21|5551.94|5551.34|5551.69|5551.09|4
1723776050000|2024-08-16 02:40:50|5551.69|5551.09|5551.81|5551.21|5551.94|5551.34|5551.69|5551.09|5
1723776060000|2024-08-16 02:41:00|5551.69|5551.09|5551.69|5551.09|5551.69|5551.09|5551.69|5551.09|0
1723776070000|2024-08-16 02:41:10|5551.81|5551.21|5551.81|5551.21|5551.94|5551.34|5551.81|5551.21|6
1723776080000|2024-08-16 02:41:20|5551.69|5551.09|5551.81|5551.21|5551.94|5551.34|5551.69|5551.09|5
1723776090000|2024-08-16 02:41:30|5551.69|5551.09|5551.69|5551.09|5551.81|5551.21|5551.69|5551.09|9
1723776100000|2024-08-16 02:41:40|5551.81|5551.21|5551.69|5551.09|5551.81|5551.21|5551.69|5551.09|3
1723776110000|2024-08-16 02:41:50|||||||||3
1723776120000|2024-08-16 02:42:00|5551.94|5551.34|5551.81|5551.21|5551.94|5551.34|5551.69|5551.09|12
1723776130000|2024-08-16 02:42:10|5551.94|5551.34|5551.81|5551.21|5551.94|5551.34|5551.81|5551.21|14
1723776140000|2024-08-16 02:42:20|5551.94|5551.34|5551.69|5551.09|5551.94|5551.34|5551.69|5551.09|3
1723776150000|2024-08-16 02:42:30|5551.81|5551.21|5551.69|5551.09|5551.81|5551.21|5551.69|5551.09|7
1723776170000|2024-08-16 02:42:50|5551.81|5551.21|5551.94|5551.34|5551.94|5551.34|5551.81|5551.21|26
1723776180000|2024-08-16 02:43:00|5551.81|5551.21|5551.69|5551.09|5551.81|5551.21|5551.69|5551.09|4
1723776190000|2024-08-16 02:43:10|5551.94|5551.34|5551.94|5551.34|5551.94|5551.34|5551.94|5551.34|6
1723776210000|2024-08-16 02:43:30|||||||||4
1723776220000|2024-08-16 02:43:40|||||||||3
1723776240000|2024-08-16 02:44:00|5552.19|5551.59|5552.19|5551.59|5552.19|5551.59|5552.19|5551.59|18
1723776250000|2024-08-16 02:44:10|||||||||1
1723776260000|2024-08-16 02:44:20|5551.94|5551.34|5552.19|5551.59|5552.19|5551.59|5551.94|5551.34|16
1723776280000|2024-08-16 02:44:40|5552.06|5551.46|5552.19|5551.59|5552.19|5551.59|5552.06|5551.46|7
1723776310000|2024-08-16 02:45:10|5551.94|5551.34|5552.19|5551.59|5552.19|5551.59|5551.94|5551.34|11
1723776320000|2024-08-16 02:45:20|||||||||3
1723776360000|2024-08-16 02:46:00|5552.06|5551.46|5551.94|5551.34|5552.06|5551.46|5551.94|5551.34|21
1723776400000|2024-08-16 02:46:40|||||||||6
1723776410000|2024-08-16 02:46:50|||||||||3
1723776450000|2024-08-16 02:47:30|5552.06|5551.46|5551.94|5551.34|5552.19|5551.59|5551.94|5551.34|22
1723776470000|2024-08-16 02:47:50|||||||||16
1723776500000|2024-08-16 02:48:20|5552.19|5551.59|5552.06|5551.46|5552.19|5551.59|5552.06|5551.46|24
1723776510000|2024-08-16 02:48:30|5551.94|5551.34|5552.06|5551.46|5552.19|5551.59|5551.94|5551.34|5
1723776520000|2024-08-16 02:48:40|5552.19|5551.59|5552.19|5551.59|5552.19|5551.59|5552.19|5551.59|0
1723776530000|2024-08-16 02:48:50|5552.06|5551.46|5551.94|5551.34|5552.06|5551.46|5551.94|5551.34|6
1723776580000|2024-08-16 02:49:40|5552.06|5551.46|5552.19|5551.59|5552.19|5551.59|5552.06|5551.46|14
1723776600000|2024-08-16 02:50:00|5552.06|5551.46|5551.94|5551.34|5552.06|5551.46|5551.94|5551.34|8
1723776620000|2024-08-16 02:50:20|5552.06|5551.46|5552.19|5551.59|5552.19|5551.59|5551.94|5551.34|19
1723776630000|2024-08-16 02:50:30|||||||||2
1723776640000|2024-08-16 02:50:40|||||||||1
1723776660000|2024-08-16 02:51:00|5552.06|5551.46|5551.94|5551.34|5552.06|5551.46|5551.94|5551.34|9
1723776680000|2024-08-16 02:51:20|5551.69|5551.09|5551.69|5551.09|5551.69|5551.09|5551.69|5551.09|15
1723776690000|2024-08-16 02:51:30|5551.44|5550.84|5551.44|5550.84|5551.44|5550.84|5551.44|5550.84|10
1723776710000|2024-08-16 02:51:50|||||||||4
1723776720000|2024-08-16 02:52:00|5551.56|5550.96|5551.69|5551.09|5551.69|5551.09|5551.56|5550.96|15
1723776740000|2024-08-16 02:52:20|||||||||1
1723776750000|2024-08-16 02:52:30|5551.56|5550.96|5551.31|5550.71|5551.69|5551.09|5551.31|5550.71|24
1723776760000|2024-08-16 02:52:40|5551.44|5550.84|5551.44|5550.84|5551.44|5550.84|5551.44|5550.84|0
1723776770000|2024-08-16 02:52:50|||||||||2
1723776780000|2024-08-16 02:53:00|5551.56|5550.96|5551.44|5550.84|5551.56|5550.96|5551.44|5550.84|15
1723776790000|2024-08-16 02:53:10|||||||||2
1723776810000|2024-08-16 02:53:30|5551.69|5551.09|5551.44|5550.84|5551.69|5551.09|5551.44|5550.84|8
1723776820000|2024-08-16 02:53:40|5551.56|5550.96|5551.69|5551.09|5551.69|5551.09|5551.56|5550.96|3
1723776830000|2024-08-16 02:53:50|||||||||6
1723776840000|2024-08-16 02:54:00|5551.81|5551.21|5551.69|5551.09|5551.81|5551.21|5551.44|5550.84|31
1723776860000|2024-08-16 02:54:20|5551.56|5550.96|5551.44|5550.84|5551.56|5550.96|5551.44|5550.84|5
1723776900000|2024-08-16 02:55:00|5551.31|5550.71|5551.19|5550.59|5551.44|5550.84|5551.19|5550.59|15
1723776910000|2024-08-16 02:55:10|5551.31|5550.71|5551.44|5550.84|5551.44|5550.84|5551.31|5550.71|34
1723776930000|2024-08-16 02:55:30|5551.69|5551.09|5551.69|5551.09|5551.69|5551.09|5551.69|5551.09|42
1723776940000|2024-08-16 02:55:40|5551.56|5550.96|5551.69|5551.09|5551.69|5551.09|5551.56|5550.96|16
1723776950000|2024-08-16 02:55:50|5551.56|5550.96|5551.44|5550.84|5551.56|5550.96|5551.44|5550.84|18
1723777000000|2024-08-16 02:56:40|5551.19|5550.59|5551.19|5550.59|5551.19|5550.59|5550.94|5550.34|32
1723777020000|2024-08-16 02:57:00|||||||||3
1723777030000|2024-08-16 02:57:10|5551.06|5550.46|5550.94|5550.34|5551.06|5550.46|5550.94|5550.34|10
1723777040000|2024-08-16 02:57:20|5551.19|5550.59|5551.19|5550.59|5551.19|5550.59|5551.19|5550.59|17
1723777050000|2024-08-16 02:57:30|5551.06|5550.46|5551.19|5550.59|5551.19|5550.59|5551.06|5550.46|9
1723777060000|2024-08-16 02:57:40|||||||||1
1723777070000|2024-08-16 02:57:50|||||||||1
1723777080000|2024-08-16 02:58:00|5551.44|5550.84|5551.44|5550.84|5551.44|5550.84|5551.44|5550.84|11
1723777100000|2024-08-16 02:58:20|5551.56|5550.96|5551.69|5551.09|5551.69|5551.09|5551.56|5550.96|35
1723777120000|2024-08-16 02:58:40|5551.44|5550.84|5551.44|5550.84|5551.44|5550.84|5551.44|5550.84|62
1723777130000|2024-08-16 02:58:50|5551.56|5550.96|5551.56|5550.96|5551.69|5551.09|5551.56|5550.96|13
1723777140000|2024-08-16 02:59:00|5551.69|5551.09|5551.69|5551.09|5551.69|5551.09|5551.69|5551.09|0
1723777180000|2024-08-16 02:59:40|5551.56|5550.96|5551.69|5551.09|5551.69|5551.09|5551.44|5550.84|13
1723777200000|2024-08-16 03:00:00|||||||||4
1723777210000|2024-08-16 03:00:10|||||||||1
1723777250000|2024-08-16 03:00:50|5551.94|5551.34|5551.94|5551.34|5551.94|5551.34|5551.81|5551.21|49
1723777260000|2024-08-16 03:01:00|5551.81|5551.21|5551.94|5551.34|5551.94|5551.34|5551.69|5551.09|19
1723777270000|2024-08-16 03:01:10|5551.81|5551.21|5551.69|5551.09|5551.81|5551.21|5551.69|5551.09|7
1723777280000|2024-08-16 03:01:20|5551.56|5550.96|5551.69|5551.09|5551.69|5551.09|5551.56|5550.96|19
1723777320000|2024-08-16 03:02:00|||||||||7
1723777330000|2024-08-16 03:02:10|5551.94|5551.34|5551.81|5551.21|5551.94|5551.34|5551.81|5551.21|31
1723777340000|2024-08-16 03:02:20|5551.94|5551.34|5551.94|5551.34|5551.94|5551.34|5551.94|5551.34|0
1723777350000|2024-08-16 03:02:30|||||||||3
1723777360000|2024-08-16 03:02:40|5551.81|5551.21|5551.94|5551.34|5551.94|5551.34|5551.81|5551.21|13
1723777380000|2024-08-16 03:03:00|5552.44|5551.84|5552.44|5551.84|5552.44|5551.84|5552.44|5551.84|77
1723777390000|2024-08-16 03:03:10|5552.31|5551.71|5552.19|5551.59|5552.31|5551.71|5552.19|5551.59|25
1723777400000|2024-08-16 03:03:20|5552.31|5551.71|5552.44|5551.84|5552.44|5551.84|5552.31|5551.71|45
1723777410000|2024-08-16 03:03:30|5552.19|5551.59|5552.19|5551.59|5552.19|5551.59|5552.19|5551.59|7
1723777430000|2024-08-16 03:03:50|||||||||1
1723777440000|2024-08-16 03:04:00|||||||||2
1723777450000|2024-08-16 03:04:10|||||||||2
1723777470000|2024-08-16 03:04:30|5552.06|5551.46|5551.94|5551.34|5552.06|5551.46|5551.94|5551.34|24
1723777480000|2024-08-16 03:04:40|||||||||3
1723777500000|2024-08-16 03:05:00|||||||||6
1723777510000|2024-08-16 03:05:10|5551.69|5551.09|5551.69|5551.09|5551.94|5551.34|5551.69|5551.09|58
1723777520000|2024-08-16 03:05:20|5551.94|5551.34|5551.94|5551.34|5551.94|5551.34|5551.94|5551.34|16
1723777530000|2024-08-16 03:05:30|5552.44|5551.84|5552.44|5551.84|5552.44|5551.84|5552.44|5551.84|29
1723777540000|2024-08-16 03:05:40|5552.31|5551.71|5552.44|5551.84|5552.44|5551.84|5552.31|5551.71|30
1723777560000|2024-08-16 03:06:00|5552.31|5551.71|5552.69|5552.09|5552.69|5552.09|5552.31|5551.71|39
1723777570000|2024-08-16 03:06:10|5552.56|5551.96|5552.69|5552.09|5552.69|5552.09|5552.44|5551.84|34
1723777580000|2024-08-16 03:06:20|5552.56|5551.96|5552.56|5551.96|5552.56|5551.96|5552.56|5551.96|33
1723777590000|2024-08-16 03:06:30|5552.69|5552.09|5552.69|5552.09|5552.69|5552.09|5552.69|5552.09|0
1723777610000|2024-08-16 03:06:50|||||||||7
1723777620000|2024-08-16 03:07:00|5552.94|5552.34|5552.94|5552.34|5553.06|5552.46|5552.94|5552.34|32
1723777630000|2024-08-16 03:07:10|5552.81|5552.21|5552.69|5552.09|5552.94|5552.34|5552.69|5552.09|24
1723777650000|2024-08-16 03:07:30|||||||||1
1723777670000|2024-08-16 03:07:50|||||||||3
1723777690000|2024-08-16 03:08:10|5552.56|5551.96|5552.69|5552.09|5552.69|5552.09|5552.44|5551.84|35
1723777720000|2024-08-16 03:08:40|5552.94|5552.34|5552.94|5552.34|5552.94|5552.34|5552.94|5552.34|14
1723777730000|2024-08-16 03:08:50|5552.81|5552.21|5552.69|5552.09|5552.94|5552.34|5552.69|5552.09|59
1723777740000|2024-08-16 03:09:00|||||||||2
1723777750000|2024-08-16 03:09:10|5552.94|5552.34|5552.81|5552.21|5552.94|5552.34|5552.81|5552.21|16
1723777760000|2024-08-16 03:09:20|5552.69|5552.09|5552.94|5552.34|5552.94|5552.34|5552.69|5552.09|3
1723777770000|2024-08-16 03:09:30|5552.81|5552.21|5552.69|5552.09|5552.81|5552.21|5552.69|5552.09|7
1723777780000|2024-08-16 03:09:40|5552.44|5551.84|5552.19|5551.59|5552.44|5551.84|5552.19|5551.59|49
1723777790000|2024-08-16 03:09:50|5552.06|5551.46|5551.94|5551.34|5552.06|5551.46|5551.94|5551.34|11
1723777800000|2024-08-16 03:10:00|5552.06|5551.46|5552.19|5551.59|5552.19|5551.59|5551.94|5551.34|49
1723777810000|2024-08-16 03:10:10|5552.06|5551.46|5552.19|5551.59|5552.19|5551.59|5551.94|5551.34|13
1723777820000|2024-08-16 03:10:20|5552.44|5551.84|5552.44|5551.84|5552.44|5551.84|5552.44|5551.84|8
1723777830000|2024-08-16 03:10:30|5552.31|5551.71|5552.44|5551.84|5552.44|5551.84|5552.31|5551.71|16
1723777840000|2024-08-16 03:10:40|||||||||1
1723777850000|2024-08-16 03:10:50|5552.69|5552.09|5552.69|5552.09|5552.69|5552.09|5552.69|5552.09|8
1723777860000|2024-08-16 03:11:00|5552.94|5552.34|5552.94|5552.34|5552.94|5552.34|5552.81|5552.21|30
1723777870000|2024-08-16 03:11:10|5552.81|5552.21|5552.44|5551.84|5552.81|5552.21|5552.44|5551.84|20
1723777890000|2024-08-16 03:11:30|5552.69|5552.09|5552.69|5552.09|5552.69|5552.09|5552.69|5552.09|11
1723777900000|2024-08-16 03:11:40|5552.56|5551.96|5552.69|5552.09|5552.69|5552.09|5552.44|5551.84|10
1723777910000|2024-08-16 03:11:50|5552.56|5551.96|5552.69|5552.09|5552.69|5552.09|5552.56|5551.96|6
1723777920000|2024-08-16 03:12:00|5552.56|5551.96|5552.44|5551.84|5552.56|5551.96|5552.44|5551.84|11
1723777930000|2024-08-16 03:12:10|5552.56|5551.96|5552.69|5552.09|5552.69|5552.09|5552.44|5551.84|4
1723777950000|2024-08-16 03:12:30|||||||||4
1723777960000|2024-08-16 03:12:40|||||||||1
1723777980000|2024-08-16 03:13:00|5552.94|5552.34|5552.94|5552.34|5552.94|5552.34|5552.94|5552.34|22
1723777990000|2024-08-16 03:13:10|5552.81|5552.21|5552.94|5552.34|5552.94|5552.34|5552.81|5552.21|30
1723778000000|2024-08-16 03:13:20|||||||||2
1723778010000|2024-08-16 03:13:30|5552.69|5552.09|5552.44|5551.84|5552.69|5552.09|5552.44|5551.84|16
1723778020000|2024-08-16 03:13:40|||||||||1
1723778030000|2024-08-16 03:13:50|||||||||4
1723778040000|2024-08-16 03:14:00|5551.94|5551.34|5551.94|5551.34|5552.19|5551.59|5551.94|5551.34|76
1723778050000|2024-08-16 03:14:10|||||||||7
1723778060000|2024-08-16 03:14:20|5551.81|5551.21|5551.69|5551.09|5551.81|5551.21|5551.69|5551.09|21
1723778070000|2024-08-16 03:14:30|||||||||2
1723778090000|2024-08-16 03:14:50|||||||||4
1723778100000|2024-08-16 03:15:00|5551.56|5550.96|5551.69|5551.09|5551.69|5551.09|5551.44|5550.84|85
1723778110000|2024-08-16 03:15:10|5551.94|5551.34|5552.06|5551.46|5552.19|5551.59|5551.94|5551.34|57
1723778120000|2024-08-16 03:15:20|5551.94|5551.34|5551.94|5551.34|5551.94|5551.34|5551.69|5551.09|46
1723778130000|2024-08-16 03:15:30|||||||||5
1723778140000|2024-08-16 03:15:40|5551.69|5551.09|5551.94|5551.34|5551.94|5551.34|5551.69|5551.09|41
1723778150000|2024-08-16 03:15:50|||||||||2
1723778160000|2024-08-16 03:16:00|||||||||1
1723778190000|2024-08-16 03:16:30|5552.19|5551.59|5552.19|5551.59|5552.19|5551.59|5552.19|5551.59|18
1723778200000|2024-08-16 03:16:40|||||||||3
1723778220000|2024-08-16 03:17:00|5552.44|5551.84|5552.69|5552.09|5552.69|5552.09|5552.44|5551.84|31
1723778240000|2024-08-16 03:17:20|5552.56|5551.96|5552.69|5552.09|5552.69|5552.09|5552.44|5551.84|36
1723778250000|2024-08-16 03:17:30|5552.56|5551.96|5552.69|5552.09|5552.69|5552.09|5552.44|5551.84|13
1723778270000|2024-08-16 03:17:50|5552.56|5551.96|5552.44|5551.84|5552.56|5551.96|5552.44|5551.84|9
1723778290000|2024-08-16 03:18:10|||||||||2
1723778300000|2024-08-16 03:18:20|||||||||1
1723778320000|2024-08-16 03:18:40|||||||||6
1723778330000|2024-08-16 03:18:50|5552.31|5551.71|5552.44|5551.84|5552.44|5551.84|5552.19|5551.59|28
1723778340000|2024-08-16 03:19:00|5552.31|5551.71|5552.44|5551.84|5552.44|5551.84|5552.31|5551.71|20
1723778360000|2024-08-16 03:19:20|||||||||10
1723778370000|2024-08-16 03:19:30|5552.56|5551.96|5552.44|5551.84|5552.56|5551.96|5552.44|5551.84|29
1723778380000|2024-08-16 03:19:40|5552.69|5552.09|5552.69|5552.09|5552.69|5552.09|5552.69|5552.09|11
1723778400000|2024-08-16 03:20:00|5552.44|5551.84|5552.69|5552.09|5552.69|5552.09|5552.44|5551.84|30
1723778430000|2024-08-16 03:20:30|||||||||6
1723778440000|2024-08-16 03:20:40|||||||||1
1723778450000|2024-08-16 03:20:50|5552.56|5551.96|5552.44|5551.84|5552.56|5551.96|5552.44|5551.84|12
1723778460000|2024-08-16 03:21:00|5552.31|5551.71|5552.44|5551.84|5552.44|5551.84|5552.31|5551.71|17
1723778480000|2024-08-16 03:21:20|5552.31|5551.71|5552.19|5551.59|5552.31|5551.71|5552.19|5551.59|7
1723778490000|2024-08-16 03:21:30|5552.31|5551.71|5552.44|5551.84|5552.44|5551.84|5552.31|5551.71|8
1723778500000|2024-08-16 03:21:40|5552.19|5551.59|5552.19|5551.59|5552.19|5551.59|5552.19|5551.59|7
1723778520000|2024-08-16 03:22:00|||||||||5
1723778540000|2024-08-16 03:22:20|||||||||4
1723778550000|2024-08-16 03:22:30|||||||||1
1723778560000|2024-08-16 03:22:40|5551.94|5551.34|5552.19|5551.59|5552.19|5551.59|5551.94|5551.34|38
1723778620000|2024-08-16 03:23:40|5552.06|5551.46|5551.94|5551.34|5552.06|5551.46|5551.94|5551.34|40
1723778640000|2024-08-16 03:24:00|5551.81|5551.21|5551.69|5551.09|5551.81|5551.21|5551.69|5551.09|30
1723778660000|2024-08-16 03:24:20|5552.31|5551.71|5551.94|5551.34|5552.69|5552.09|5551.94|5551.34|373
1723778670000|2024-08-16 03:24:30|5551.81|5551.21|5551.69|5551.09|5551.94|5551.34|5551.69|5551.09|31
1723778680000|2024-08-16 03:24:40|5551.44|5550.84|5551.44|5550.84|5551.44|5550.84|5551.44|5550.84|12
1723778700000|2024-08-16 03:25:00|5551.69|5551.09|5551.69|5551.09|5551.69|5551.09|5551.69|5551.09|65
1723778710000|2024-08-16 03:25:10|||||||||10
1723778720000|2024-08-16 03:25:20|5551.44|5550.84|5551.44|5550.84|5551.44|5550.84|5551.44|5550.84|9
1723778740000|2024-08-16 03:25:40|5551.31|5550.71|5551.44|5550.84|5551.44|5550.84|5551.31|5550.71|27
1723778750000|2024-08-16 03:25:50|||||||||8
1723778760000|2024-08-16 03:26:00|5551.31|5550.71|5551.19|5550.59|5551.31|5550.71|5550.81|5550.21|111
1723778770000|2024-08-16 03:26:10|5551.44|5550.84|5551.44|5550.84|5551.44|5550.84|5551.44|5550.84|51
1723778780000|2024-08-16 03:26:20|5551.31|5550.71|5551.19|5550.59|5551.31|5550.71|5551.19|5550.59|9
1723778790000|2024-08-16 03:26:30|||||||||1
1723778800000|2024-08-16 03:26:40|||||||||9
1723778820000|2024-08-16 03:27:00|5551.69|5551.09|5551.94|5551.34|5551.94|5551.34|5551.69|5551.09|279
1723778830000|2024-08-16 03:27:10|||||||||9
1723778840000|2024-08-16 03:27:20|||||||||2
1723778850000|2024-08-16 03:27:30|5552.44|5551.84|5552.44|5551.84|5552.56|5551.96|5552.19|5551.59|185
1723778860000|2024-08-16 03:27:40|5552.31|5551.71|5552.31|5551.71|5552.31|5551.71|5552.31|5551.71|3
1723778870000|2024-08-16 03:27:50|5552.44|5551.84|5552.44|5551.84|5552.44|5551.84|5552.31|5551.71|25
1723778880000|2024-08-16 03:28:00|||||||||7
1723778890000|2024-08-16 03:28:10|5552.56|5551.96|5552.44|5551.84|5552.81|5552.21|5552.44|5551.84|84
1723778900000|2024-08-16 03:28:20|5552.31|5551.71|5552.44|5551.84|5552.44|5551.84|5552.31|5551.71|36
1723778910000|2024-08-16 03:28:30|5552.31|5551.71|5552.31|5551.71|5552.31|5551.71|5552.19|5551.59|11
1723778920000|2024-08-16 03:28:40|5552.44|5551.84|5552.19|5551.59|5552.44|5551.84|5552.19|5551.59|1
1723778930000|2024-08-16 03:28:50|||||||||1
1723778940000|2024-08-16 03:29:00|5551.94|5551.34|5552.19|5551.59|5552.19|5551.59|5551.94|5551.34|18
1723778950000|2024-08-16 03:29:10|||||||||5
1723778960000|2024-08-16 03:29:20|||||||||24
1723778980000|2024-08-16 03:29:40|5552.31|5551.71|5552.56|5551.96|5552.69|5552.09|5552.31|5551.71|32
1723778990000|2024-08-16 03:29:50|5552.69|5552.09|5552.69|5552.09|5552.69|5552.09|5552.69|5552.09|2
1723779000000|2024-08-16 03:30:00|5552.56|5551.96|5552.56|5551.96|5552.56|5551.96|5552.44|5551.84|12
1723779010000|2024-08-16 03:30:10|5552.44|5551.84|5552.56|5551.96|5552.69|5552.09|5552.44|5551.84|22
1723779020000|2024-08-16 03:30:20|5552.44|5551.84|5552.44|5551.84|5552.69|5552.09|5552.44|5551.84|10
1723779050000|2024-08-16 03:30:50|5552.56|5551.96|5552.69|5552.09|5552.69|5552.09|5552.56|5551.96|12
1723779060000|2024-08-16 03:31:00|5552.81|5552.21|5552.94|5552.34|5552.94|5552.34|5552.81|5552.21|11
1723779080000|2024-08-16 03:31:20|5553.19|5552.59|5553.19|5552.59|5553.19|5552.59|5553.06|5552.46|15
1723779100000|2024-08-16 03:31:40|5553.31|5552.71|5553.19|5552.59|5553.31|5552.71|5553.19|5552.59|10
1723779110000|2024-08-16 03:31:50|5553.31|5552.71|5553.44|5552.84|5553.44|5552.84|5553.31|5552.71|14
1723779120000|2024-08-16 03:32:00|5553.19|5552.59|5553.94|5553.34|5553.94|5553.34|5553.19|5552.59|38
1723779130000|2024-08-16 03:32:10|||||||||4
1723779140000|2024-08-16 03:32:20|5553.81|5553.21|5553.44|5552.84|5553.81|5553.21|5553.44|5552.84|41
1723779160000|2024-08-16 03:32:40|5553.31|5552.71|5553.19|5552.59|5553.31|5552.71|5553.19|5552.59|10
1723779170000|2024-08-16 03:32:50|5553.94|5553.34|5553.94|5553.34|5553.94|5553.34|5553.94|5553.34|76
1723779190000|2024-08-16 03:33:10|5554.19|5553.59|5554.19|5553.59|5554.19|5553.59|5554.19|5553.59|16
1723779200000|2024-08-16 03:33:20|5553.94|5553.34|5553.94|5553.34|5553.94|5553.34|5553.94|5553.34|22
1723779210000|2024-08-16 03:33:30|||||||||6
1723779220000|2024-08-16 03:33:40|5554.06|5553.46|5554.19|5553.59|5554.19|5553.59|5554.06|5553.46|12
1723779230000|2024-08-16 03:33:50|||||||||3
1723779240000|2024-08-16 03:34:00|5553.94|5553.34|5553.94|5553.34|5553.94|5553.34|5553.94|5553.34|34
1723779250000|2024-08-16 03:34:10|||||||||24
1723779260000|2024-08-16 03:34:20|5553.81|5553.21|5553.69|5553.09|5553.81|5553.21|5553.69|5553.09|18
1723779270000|2024-08-16 03:34:30|5553.56|5552.96|5553.44|5552.84|5553.56|5552.96|5553.44|5552.84|7
1723779280000|2024-08-16 03:34:40|5553.56|5552.96|5553.44|5552.84|5553.69|5553.09|5553.44|5552.84|13
1723779300000|2024-08-16 03:35:00|5553.19|5552.59|5553.19|5552.59|5553.44|5552.84|5553.19|5552.59|31
1723779310000|2024-08-16 03:35:10|5553.31|5552.71|5553.19|5552.59|5553.44|5552.84|5553.19|5552.59|9
1723779330000|2024-08-16 03:35:30|||||||||9
1723779340000|2024-08-16 03:35:40|5553.44|5552.84|5553.69|5553.09|5553.69|5553.09|5553.44|5552.84|27
1723779350000|2024-08-16 03:35:50|||||||||3
1723779360000|2024-08-16 03:36:00|5553.44|5552.84|5553.56|5552.96|5553.56|5552.96|5553.44|5552.84|14
1723779370000|2024-08-16 03:36:10|5553.44|5552.84|5553.69|5553.09|5553.69|5553.09|5553.44|5552.84|14
1723779380000|2024-08-16 03:36:20|5553.56|5552.96|5553.56|5552.96|5553.69|5553.09|5553.44|5552.84|2
1723779390000|2024-08-16 03:36:30|5553.69|5553.09|5553.44|5552.84|5553.69|5553.09|5553.44|5552.84|1
1723779400000|2024-08-16 03:36:40|5553.31|5552.71|5553.19|5552.59|5553.31|5552.71|5553.19|5552.59|20
1723779410000|2024-08-16 03:36:50|5553.31|5552.71|5553.44|5552.84|5553.44|5552.84|5553.31|5552.71|6
1723779420000|2024-08-16 03:37:00|||||||||1
1723779430000|2024-08-16 03:37:10|||||||||1
1723779440000|2024-08-16 03:37:20|||||||||1
1723779450000|2024-08-16 03:37:30|||||||||1
1723779470000|2024-08-16 03:37:50|5553.31|5552.71|5553.19|5552.59|5553.31|5552.71|5553.19|5552.59|3
1723779480000|2024-08-16 03:38:00|5553.31|5552.71|5553.44|5552.84|5553.44|5552.84|5553.31|5552.71|8
1723779500000|2024-08-16 03:38:20|5553.56|5552.96|5553.69|5553.09|5553.69|5553.09|5553.56|5552.96|8
1723779510000|2024-08-16 03:38:30|5553.56|5552.96|5553.44|5552.84|5553.56|5552.96|5553.44|5552.84|8
1723779520000|2024-08-16 03:38:40|5553.56|5552.96|5553.69|5553.09|5553.69|5553.09|5553.56|5552.96|5
1723779530000|2024-08-16 03:38:50|5553.56|5552.96|5553.44|5552.84|5553.56|5552.96|5553.44|5552.84|5
1723779540000|2024-08-16 03:39:00|5553.69|5553.09|5553.56|5552.96|5553.69|5553.09|5553.44|5552.84|6
1723779550000|2024-08-16 03:39:10|5553.69|5553.09|5553.69|5553.09|5553.69|5553.09|5553.69|5553.09|0
1723779570000|2024-08-16 03:39:30|5553.56|5552.96|5553.69|5553.09|5553.69|5553.09|5553.56|5552.96|9
1723779600000|2024-08-16 03:40:00|5553.94|5553.34|5553.94|5553.34|5553.94|5553.34|5553.94|5553.34|14
1723779610000|2024-08-16 03:40:10|5553.81|5553.21|5553.94|5553.34|5553.94|5553.34|5553.69|5553.09|2
1723779620000|2024-08-16 03:40:20|5553.81|5553.21|5553.94|5553.34|5553.94|5553.34|5553.69|5553.09|11
1723779640000|2024-08-16 03:40:40|5554.06|5553.46|5553.94|5553.34|5554.19|5553.59|5553.94|5553.34|34
1723779650000|2024-08-16 03:40:50|5554.06|5553.46|5553.94|5553.34|5554.19|5553.59|5553.94|5553.34|7
1723779660000|2024-08-16 03:41:00|||||||||1
1723779670000|2024-08-16 03:41:10|5553.81|5553.21|5553.69|5553.09|5553.81|5553.21|5553.69|5553.09|12
1723779690000|2024-08-16 03:41:30|5553.56|5552.96|5553.69|5553.09|5553.69|5553.09|5553.56|5552.96|12
1723779700000|2024-08-16 03:41:40|||||||||1
1723779710000|2024-08-16 03:41:50|5553.56|5552.96|5553.44|5552.84|5553.69|5553.09|5553.44|5552.84|9
1723779720000|2024-08-16 03:42:00|5553.56|5552.96|5553.44|5552.84|5553.56|5552.96|5553.44|5552.84|7
1723779730000|2024-08-16 03:42:10|5553.56|5552.96|5553.44|5552.84|5553.56|5552.96|5553.44|5552.84|13
1723779740000|2024-08-16 03:42:20|5553.31|5552.71|5553.44|5552.84|5553.44|5552.84|5553.31|5552.71|22
1723779750000|2024-08-16 03:42:30|5553.31|5552.71|5553.31|5552.71|5553.44|5552.84|5553.31|5552.71|3
1723779760000|2024-08-16 03:42:40|5553.19|5552.59|5553.19|5552.59|5553.44|5552.84|5553.19|5552.59|31
1723779770000|2024-08-16 03:42:50|5553.06|5552.46|5552.94|5552.34|5553.19|5552.59|5552.94|5552.34|19
1723779780000|2024-08-16 03:43:00|5553.06|5552.46|5552.94|5552.34|5553.19|5552.59|5552.94|5552.34|4
1723779790000|2024-08-16 03:43:10|||||||||1
1723779820000|2024-08-16 03:43:40|5553.06|5552.46|5552.94|5552.34|5553.06|5552.46|5552.94|5552.34|5
1723779830000|2024-08-16 03:43:50|5553.06|5552.46|5552.94|5552.34|5553.19|5552.59|5552.94|5552.34|5
1723779840000|2024-08-16 03:44:00|5553.06|5552.46|5553.44|5552.84|5553.44|5552.84|5553.06|5552.46|22
1723779850000|2024-08-16 03:44:10|||||||||1
1723779860000|2024-08-16 03:44:20|5553.56|5552.96|5553.69|5553.09|5553.69|5553.09|5553.56|5552.96|3
1723779870000|2024-08-16 03:44:30|5553.56|5552.96|5553.69|5553.09|5553.69|5553.09|5553.56|5552.96|2
1723779890000|2024-08-16 03:44:50|||||||||17
1723779910000|2024-08-16 03:45:10|5553.94|5553.34|5553.94|5553.34|5553.94|5553.34|5553.94|5553.34|17
1723779920000|2024-08-16 03:45:20|5554.19|5553.59|5553.94|5553.34|5554.19|5553.59|5553.94|5553.34|12
1723779940000|2024-08-16 03:45:40|5554.06|5553.46|5554.19|5553.59|5554.19|5553.59|5554.06|5553.46|10
1723779950000|2024-08-16 03:45:50|5554.44|5553.84|5554.44|5553.84|5554.44|5553.84|5554.44|5553.84|11
1723779970000|2024-08-16 03:46:10|5554.19|5553.59|5554.19|5553.59|5554.19|5553.59|5554.19|5553.59|18
1723779980000|2024-08-16 03:46:20|||||||||2
1723779990000|2024-08-16 03:46:30|||||||||1
1723780020000|2024-08-16 03:47:00|||||||||6
1723780030000|2024-08-16 03:47:10|||||||||1
1723780040000|2024-08-16 03:47:20|5553.94|5553.34|5553.94|5553.34|5553.94|5553.34|5553.94|5553.34|10
1723780050000|2024-08-16 03:47:30|||||||||3
1723780060000|2024-08-16 03:47:40|||||||||2
1723780070000|2024-08-16 03:47:50|5554.06|5553.46|5554.19|5553.59|5554.19|5553.59|5554.06|5553.46|20
1723780080000|2024-08-16 03:48:00|5554.06|5553.46|5554.06|5553.46|5554.06|5553.46|5553.94|5553.34|2
1723780090000|2024-08-16 03:48:10|5554.19|5553.59|5554.19|5553.59|5554.19|5553.59|5554.19|5553.59|0
1723780100000|2024-08-16 03:48:20|||||||||2
1723780110000|2024-08-16 03:48:30|||||||||3
1723780130000|2024-08-16 03:48:50|||||||||1
1723780140000|2024-08-16 03:49:00|5554.31|5553.71|5554.31|5553.71|5554.31|5553.71|5554.19|5553.59|14
1723780150000|2024-08-16 03:49:10|5554.19|5553.59|5554.19|5553.59|5554.19|5553.59|5554.19|5553.59|0
1723780170000|2024-08-16 03:49:30|5553.94|5553.34|5553.94|5553.34|5553.94|5553.34|5553.69|5553.09|32
1723780190000|2024-08-16 03:49:50|5553.81|5553.21|5553.69|5553.09|5553.81|5553.21|5553.69|5553.09|0
1723780200000|2024-08-16 03:50:00|5553.56|5552.96|5553.44|5552.84|5553.69|5553.09|5553.44|5552.84|17
1723780210000|2024-08-16 03:50:10|5553.56|5552.96|5553.69|5553.09|5553.69|5553.09|5553.44|5552.84|21
1723780220000|2024-08-16 03:50:20|5553.56|5552.96|5553.56|5552.96|5553.69|5553.09|5553.56|5552.96|7
1723780230000|2024-08-16 03:50:30|5553.69|5553.09|5553.44|5552.84|5553.69|5553.09|5553.44|5552.84|2
1723780260000|2024-08-16 03:51:00|5553.56|5552.96|5553.19|5552.59|5553.56|5552.96|5553.19|5552.59|27
1723780270000|2024-08-16 03:51:10|5553.31|5552.71|5553.44|5552.84|5553.44|5552.84|5553.19|5552.59|13
1723780280000|2024-08-16 03:51:20|5553.69|5553.09|5553.69|5553.09|5553.69|5553.09|5553.69|5553.09|11
1723780290000|2024-08-16 03:51:30|||||||||3
1723780300000|2024-08-16 03:51:40|||||||||1
1723780330000|2024-08-16 03:52:10|5553.81|5553.21|5553.69|5553.09|5553.94|5553.34|5553.69|5553.09|20
1723780370000|2024-08-16 03:52:50|5553.44|5552.84|5553.69|5553.09|5553.69|5553.09|5553.44|5552.84|19
1723780380000|2024-08-16 03:53:00|||||||||1
1723780390000|2024-08-16 03:53:10|||||||||1
1723780400000|2024-08-16 03:53:20|||||||||2
1723780410000|2024-08-16 03:53:30|5553.56|5552.96|5553.69|5553.09|5553.69|5553.09|5553.56|5552.96|3
1723780420000|2024-08-16 03:53:40|5553.56|5552.96|5553.56|5552.96|5553.56|5552.96|5553.44|5552.84|5
1723780430000|2024-08-16 03:53:50|5553.69|5553.09|5553.69|5553.09|5553.69|5553.09|5553.44|5552.84|7
1723780440000|2024-08-16 03:54:00|5553.44|5552.84|5553.56|5552.96|5553.56|5552.96|5553.44|5552.84|6
1723780450000|2024-08-16 03:54:10|5553.44|5552.84|5553.56|5552.96|5553.56|5552.96|5553.44|5552.84|0
1723780460000|2024-08-16 03:54:20|5553.44|5552.84|5553.69|5553.09|5553.69|5553.09|5553.44|5552.84|2
1723780470000|2024-08-16 03:54:30|5553.44|5552.84|5553.44|5552.84|5553.69|5553.09|5553.44|5552.84|24
1723780480000|2024-08-16 03:54:40|||||||||2
1723780490000|2024-08-16 03:54:50|5553.56|5552.96|5553.56|5552.96|5553.69|5553.09|5553.56|5552.96|13
1723780500000|2024-08-16 03:55:00|5553.69|5553.09|5553.44|5552.84|5553.69|5553.09|5553.44|5552.84|5
1723780550000|2024-08-16 03:55:50|||||||||11
1723780610000|2024-08-16 03:56:50|5553.31|5552.71|5553.19|5552.59|5553.44|5552.84|5553.19|5552.59|26
1723780630000|2024-08-16 03:57:10|5553.31|5552.71|5553.44|5552.84|5553.44|5552.84|5553.31|5552.71|11
1723780660000|2024-08-16 03:57:40|5553.56|5552.96|5553.69|5553.09|5553.69|5553.09|5553.56|5552.96|7
1723780680000|2024-08-16 03:58:00|||||||||5
1723780700000|2024-08-16 03:58:20|||||||||2
1723780760000|2024-08-16 03:59:20|5553.56|5552.96|5553.44|5552.84|5553.56|5552.96|5553.44|5552.84|13
1723780770000|2024-08-16 03:59:30|5553.31|5552.71|5553.19|5552.59|5553.31|5552.71|5553.19|5552.59|12
1723780790000|2024-08-16 03:59:50|5553.44|5552.84|5553.19|5552.59|5553.44|5552.84|5553.19|5552.59|7
1723780800000|2024-08-16 04:00:00|||||||||1
1723780820000|2024-08-16 04:00:20|||||||||3
1723780830000|2024-08-16 04:00:30|||||||||1
1723780840000|2024-08-16 04:00:40|5553.31|5552.71|5552.94|5552.34|5553.31|5552.71|5552.94|5552.34|27
1723780850000|2024-08-16 04:00:50|5553.06|5552.46|5552.44|5551.84|5553.19|5552.59|5552.19|5551.59|96
1723780860000|2024-08-16 04:01:00|||||||||3
1723780870000|2024-08-16 04:01:10|||||||||1
1723780890000|2024-08-16 04:01:30|5552.31|5551.71|5552.44|5551.84|5552.44|5551.84|5552.31|5551.71|7
1723780900000|2024-08-16 04:01:40|5552.31|5551.71|5552.31|5551.71|5552.44|5551.84|5552.31|5551.71|0
1723780910000|2024-08-16 04:01:50|5552.19|5551.59|5552.44|5551.84|5552.44|5551.84|5552.19|5551.59|8
1723780920000|2024-08-16 04:02:00|5552.56|5551.96|5552.44|5551.84|5552.69|5552.09|5552.44|5551.84|5
1723780930000|2024-08-16 04:02:10|||||||||12
1723780950000|2024-08-16 04:02:30|5552.31|5551.71|5552.44|5551.84|5552.44|5551.84|5552.31|5551.71|2
1723780960000|2024-08-16 04:02:40|5552.31|5551.71|5552.44|5551.84|5552.44|5551.84|5552.31|5551.71|2
1723780980000|2024-08-16 04:03:00|5552.31|5551.71|5552.19|5551.59|5552.44|5551.84|5552.19|5551.59|52
1723780990000|2024-08-16 04:03:10|5552.06|5551.46|5552.19|5551.59|5552.19|5551.59|5552.06|5551.46|4
1723781000000|2024-08-16 04:03:20|5552.44|5551.84|5552.44|5551.84|5552.44|5551.84|5552.44|5551.84|6
1723781010000|2024-08-16 04:03:30|5552.56|5551.96|5552.56|5551.96|5552.56|5551.96|5552.56|5551.96|3
1723781020000|2024-08-16 04:03:40|5552.44|5551.84|5552.44|5551.84|5552.44|5551.84|5552.44|5551.84|3
1723781030000|2024-08-16 04:03:50|5552.56|5551.96|5552.69|5552.09|5552.69|5552.09|5552.44|5551.84|11
1723781040000|2024-08-16 04:04:00|5552.56|5551.96|5552.44|5551.84|5552.56|5551.96|5552.44|5551.84|1
1723781070000|2024-08-16 04:04:30|||||||||1
1723781090000|2024-08-16 04:04:50|||||||||14
1723781100000|2024-08-16 04:05:00|||||||||3
1723781110000|2024-08-16 04:05:10|5552.19|5551.59|5552.19|5551.59|5552.31|5551.71|5552.19|5551.59|14
1723781120000|2024-08-16 04:05:20|5552.31|5551.71|5552.31|5551.71|5552.31|5551.71|5552.19|5551.59|12
1723781140000|2024-08-16 04:05:40|5552.44|5551.84|5552.31|5551.71|5552.44|5551.84|5552.19|5551.59|4
1723781150000|2024-08-16 04:05:50|5552.19|5551.59|5552.44|5551.84|5552.44|5551.84|5552.19|5551.59|3
1723781170000|2024-08-16 04:06:10|||||||||2
1723781190000|2024-08-16 04:06:30|5552.56|5551.96|5552.69|5552.09|5552.69|5552.09|5552.56|5551.96|4
1723781220000|2024-08-16 04:07:00|5552.44|5551.84|5552.44|5551.84|5552.44|5551.84|5552.44|5551.84|8
1723781230000|2024-08-16 04:07:10|5552.69|5552.09|5552.81|5552.21|5552.94|5552.34|5552.69|5552.09|18
1723781240000|2024-08-16 04:07:20|5552.69|5552.09|5552.81|5552.21|5552.81|5552.21|5552.69|5552.09|1
1723781250000|2024-08-16 04:07:30|5552.69|5552.09|5552.69|5552.09|5552.69|5552.09|5552.69|5552.09|0
1723781260000|2024-08-16 04:07:40|||||||||1
1723781280000|2024-08-16 04:08:00|5552.94|5552.34|5552.94|5552.34|5552.94|5552.34|5552.81|5552.21|10
1723781290000|2024-08-16 04:08:10|5552.81|5552.21|5552.94|5552.34|5552.94|5552.34|5552.81|5552.21|2
1723781330000|2024-08-16 04:08:50|5552.81|5552.21|5552.94|5552.34|5552.94|5552.34|5552.69|5552.09|4
1723781370000|2024-08-16 04:09:30|5553.06|5552.46|5553.19|5552.59|5553.19|5552.59|5553.06|5552.46|7
1723781380000|2024-08-16 04:09:40|5552.94|5552.34|5552.94|5552.34|5552.94|5552.34|5552.94|5552.34|13
1723781390000|2024-08-16 04:09:50|5553.06|5552.46|5553.06|5552.46|5553.19|5552.59|5553.06|5552.46|7
1723781400000|2024-08-16 04:10:00|5553.19|5552.59|5552.94|5552.34|5553.19|5552.59|5552.94|5552.34|2
1723781410000|2024-08-16 04:10:10|5552.81|5552.21|5552.69|5552.09|5552.81|5552.21|5552.69|5552.09|14
1723781420000|2024-08-16 04:10:20|5552.44|5551.84|5552.44|5551.84|5552.44|5551.84|5552.44|5551.84|9
1723781430000|2024-08-16 04:10:30|5552.69|5552.09|5552.69|5552.09|5552.69|5552.09|5552.69|5552.09|3
1723781440000|2024-08-16 04:10:40|||||||||1
1723781470000|2024-08-16 04:11:10|5552.94|5552.34|5552.81|5552.21|5552.94|5552.34|5552.81|5552.21|23
1723781480000|2024-08-16 04:11:20|5552.94|5552.34|5552.81|5552.21|5552.94|5552.34|5552.81|5552.21|0
1723781490000|2024-08-16 04:11:30|5552.69|5552.09|5552.69|5552.09|5552.69|5552.09|5552.69|5552.09|2
1723781510000|2024-08-16 04:11:50|5552.81|5552.21|5552.81|5552.21|5552.94|5552.34|5552.81|5552.21|9
1723781520000|2024-08-16 04:12:00|5552.69|5552.09|5552.69|5552.09|5552.69|5552.09|5552.69|5552.09|0
1723781530000|2024-08-16 04:12:10|5552.81|5552.21|5552.69|5552.09|5552.81|5552.21|5552.69|5552.09|0
1723781540000|2024-08-16 04:12:20|5552.44|5551.84|5552.44|5551.84|5552.44|5551.84|5552.44|5551.84|9
1723781550000|2024-08-16 04:12:30|5552.31|5551.71|5552.31|5551.71|5552.44|5551.84|5552.31|5551.71|14
1723781560000|2024-08-16 04:12:40|5552.44|5551.84|5552.44|5551.84|5552.44|5551.84|5552.44|5551.84|0
1723781570000|2024-08-16 04:12:50|||||||||1
1723781580000|2024-08-16 04:13:00|5552.31|5551.71|5552.19|5551.59|5552.44|5551.84|5552.19|5551.59|13
1723781590000|2024-08-16 04:13:10|||||||||6
1723781600000|2024-08-16 04:13:20|5552.06|5551.46|5552.19|5551.59|5552.19|5551.59|5552.06|5551.46|12
1723781610000|2024-08-16 04:13:30|5552.06|5551.46|5551.94|5551.34|5552.06|5551.46|5551.94|5551.34|2
1723781620000|2024-08-16 04:13:40|5552.06|5551.46|5551.94|5551.34|5552.06|5551.46|5551.94|5551.34|12
1723781630000|2024-08-16 04:13:50|||||||||2
1723781640000|2024-08-16 04:14:00|5551.81|5551.21|5551.69|5551.09|5551.81|5551.21|5551.69|5551.09|14
1723781650000|2024-08-16 04:14:10|5551.44|5550.84|5551.31|5550.71|5551.44|5550.84|5551.31|5550.71|11
1723781660000|2024-08-16 04:14:20|5551.19|5550.59|5551.44|5550.84|5551.44|5550.84|5551.19|5550.59|13
1723781670000|2024-08-16 04:14:30|5550.19|5549.59|5549.69|5549.09|5550.19|5549.59|5549.19|5548.59|239
1723781680000|2024-08-16 04:14:40|5549.94|5549.34|5549.69|5549.09|5549.94|5549.34|5549.69|5549.09|23
1723781690000|2024-08-16 04:14:50|5549.81|5549.21|5549.69|5549.09|5549.94|5549.34|5549.44|5548.84|46
1723781700000|2024-08-16 04:15:00|5549.56|5548.96|5549.69|5549.09|5549.69|5549.09|5549.31|5548.71|59
1723781710000|2024-08-16 04:15:10|5550.06|5549.46|5550.44|5549.84|5550.44|5549.84|5550.06|5549.46|59
1723781720000|2024-08-16 04:15:20|5550.31|5549.71|5550.19|5549.59|5550.44|5549.84|5549.94|5549.34|31
1723781730000|2024-08-16 04:15:30|5550.44|5549.84|5550.44|5549.84|5550.44|5549.84|5550.44|5549.84|6
1723781740000|2024-08-16 04:15:40|5550.19|5549.59|5550.19|5549.59|5550.19|5549.59|5549.94|5549.34|52
1723781750000|2024-08-16 04:15:50|5550.06|5549.46|5550.19|5549.59|5550.19|5549.59|5550.06|5549.46|7
1723781760000|2024-08-16 04:16:00|5550.06|5549.46|5549.94|5549.34|5550.06|5549.46|5549.94|5549.34|18
1723781770000|2024-08-16 04:16:10|5550.06|5549.46|5550.06|5549.46|5550.19|5549.59|5550.06|5549.46|18
1723781780000|2024-08-16 04:16:20|5549.94|5549.34|5549.94|5549.34|5549.94|5549.34|5549.94|5549.34|10
1723781790000|2024-08-16 04:16:30|5549.81|5549.21|5549.94|5549.34|5549.94|5549.34|5549.69|5549.09|33
1723781800000|2024-08-16 04:16:40|||||||||1
1723781810000|2024-08-16 04:16:50|||||||||14
1723781820000|2024-08-16 04:17:00|5550.06|5549.46|5550.19|5549.59|5550.19|5549.59|5550.06|5549.46|9
1723781830000|2024-08-16 04:17:10|5550.06|5549.46|5550.19|5549.59|5550.19|5549.59|5549.94|5549.34|10
1723781840000|2024-08-16 04:17:20|5549.69|5549.09|5550.19|5549.59|5550.19|5549.59|5549.69|5549.09|55
1723781870000|2024-08-16 04:17:50|5550.44|5549.84|5550.31|5549.71|5550.44|5549.84|5550.19|5549.59|48
1723781880000|2024-08-16 04:18:00|5550.44|5549.84|5550.69|5550.09|5550.69|5550.09|5550.31|5549.71|4
1723781890000|2024-08-16 04:18:10|5550.44|5549.84|5550.56|5549.96|5550.56|5549.96|5550.44|5549.84|11
1723781900000|2024-08-16 04:18:20|5550.69|5550.09|5550.69|5550.09|5550.69|5550.09|5550.69|5550.09|16
1723781910000|2024-08-16 04:18:30|||||||||2
1723781930000|2024-08-16 04:18:50|5550.44|5549.84|5550.44|5549.84|5550.44|5549.84|5550.44|5549.84|11
1723781940000|2024-08-16 04:19:00|||||||||8
1723781950000|2024-08-16 04:19:10|5550.56|5549.96|5550.44|5549.84|5550.56|5549.96|5550.44|5549.84|10
1723781960000|2024-08-16 04:19:20|||||||||3
1723781970000|2024-08-16 04:19:30|5550.19|5549.59|5550.19|5549.59|5550.19|5549.59|5550.19|5549.59|8
1723781980000|2024-08-16 04:19:40|5550.31|5549.71|5550.19|5549.59|5550.44|5549.84|5550.19|5549.59|8
1723781990000|2024-08-16 04:19:50|5550.31|5549.71|5550.44|5549.84|5550.44|5549.84|5550.31|5549.71|8
1723782000000|2024-08-16 04:20:00|5550.19|5549.59|5550.44|5549.84|5550.44|5549.84|5550.19|5549.59|18
1723782010000|2024-08-16 04:20:10|5550.31|5549.71|5550.19|5549.59|5550.44|5549.84|5550.19|5549.59|8
1723782020000|2024-08-16 04:20:20|5550.31|5549.71|5550.44|5549.84|5550.44|5549.84|5550.31|5549.71|21
1723782030000|2024-08-16 04:20:30|5550.56|5549.96|5550.56|5549.96|5550.56|5549.96|5550.56|5549.96|19
1723782040000|2024-08-16 04:20:40|5550.69|5550.09|5550.69|5550.09|5550.69|5550.09|5550.69|5550.09|1
1723782050000|2024-08-16 04:20:50|||||||||1
1723782060000|2024-08-16 04:21:00|||||||||13
1723782070000|2024-08-16 04:21:10|5550.44|5549.84|5550.44|5549.84|5550.44|5549.84|5550.44|5549.84|3
1723782090000|2024-08-16 04:21:30|||||||||1
1723782100000|2024-08-16 04:21:40|5550.56|5549.96|5550.56|5549.96|5550.69|5550.09|5550.56|5549.96|10
1723782110000|2024-08-16 04:21:50|5550.44|5549.84|5550.44|5549.84|5550.44|5549.84|5550.44|5549.84|4
1723782120000|2024-08-16 04:22:00|5550.31|5549.71|5550.19|5549.59|5550.31|5549.71|5550.19|5549.59|19
1723782130000|2024-08-16 04:22:10|5550.31|5549.71|5550.19|5549.59|5550.31|5549.71|5550.19|5549.59|0
1723782140000|2024-08-16 04:22:20|||||||||1
1723782180000|2024-08-16 04:23:00|5549.94|5549.34|5550.06|5549.46|5550.06|5549.46|5549.94|5549.34|17
1723782190000|2024-08-16 04:23:10|5549.94|5549.34|5549.94|5549.34|5549.94|5549.34|5549.94|5549.34|2
1723782200000|2024-08-16 04:23:20|5549.81|5549.21|5549.94|5549.34|5549.94|5549.34|5549.81|5549.21|16
1723782220000|2024-08-16 04:23:40|5549.81|5549.21|5549.94|5549.34|5549.94|5549.34|5549.81|5549.21|16
1723782230000|2024-08-16 04:23:50|5550.06|5549.46|5550.19|5549.59|5550.19|5549.59|5550.06|5549.46|7
1723782240000|2024-08-16 04:24:00|5550.06|5549.46|5550.19|5549.59|5550.19|5549.59|5549.94|5549.34|7
1723782250000|2024-08-16 04:24:10|||||||||1
1723782300000|2024-08-16 04:25:00|5549.94|5549.34|5549.94|5549.34|5549.94|5549.34|5549.94|5549.34|6
1723782310000|2024-08-16 04:25:10|5549.81|5549.21|5549.81|5549.21|5549.81|5549.21|5549.81|5549.21|2
1723782320000|2024-08-16 04:25:20|5549.69|5549.09|5549.94|5549.34|5549.94|5549.34|5549.69|5549.09|4
1723782340000|2024-08-16 04:25:40|||||||||8
1723782360000|2024-08-16 04:26:00|5550.06|5549.46|5550.19|5549.59|5550.19|5549.59|5550.06|5549.46|21
1723782370000|2024-08-16 04:26:10|||||||||9
1723782380000|2024-08-16 04:26:20|||||||||13
1723782390000|2024-08-16 04:26:30|||||||||2
1723782400000|2024-08-16 04:26:40|||||||||13
1723782420000|2024-08-16 04:27:00|5550.31|5549.71|5550.31|5549.71|5550.31|5549.71|5550.19|5549.59|11
1723782430000|2024-08-16 04:27:10|5550.19|5549.59|5550.94|5550.34|5550.94|5550.34|5550.19|5549.59|119
1723782440000|2024-08-16 04:27:20|5550.81|5550.21|5550.81|5550.21|5550.94|5550.34|5550.56|5549.96|38
1723782450000|2024-08-16 04:27:30|5550.69|5550.09|5550.94|5550.34|5550.94|5550.34|5550.69|5550.09|18
1723782470000|2024-08-16 04:27:50|5551.06|5550.46|5550.94|5550.34|5551.06|5550.46|5550.94|5550.34|20
1723782480000|2024-08-16 04:28:00|5551.06|5550.46|5550.94|5550.34|5551.19|5550.59|5550.94|5550.34|10
1723782490000|2024-08-16 04:28:10|5551.19|5550.59|5551.44|5550.84|5551.44|5550.84|5551.19|5550.59|21
1723782510000|2024-08-16 04:28:30|||||||||9
1723782520000|2024-08-16 04:28:40|5551.19|5550.59|5551.19|5550.59|5551.31|5550.71|5551.19|5550.59|46
1723782530000|2024-08-16 04:28:50|5551.31|5550.71|5551.44|5550.84|5551.44|5550.84|5551.31|5550.71|11
1723782540000|2024-08-16 04:29:00|5551.56|5550.96|5551.44|5550.84|5551.56|5550.96|5551.44|5550.84|9
1723782550000|2024-08-16 04:29:10|5551.56|5550.96|5551.44|5550.84|5551.56|5550.96|5551.44|5550.84|12
1723782570000|2024-08-16 04:29:30|5551.56|5550.96|5551.69|5551.09|5551.69|5551.09|5551.56|5550.96|28
1723782590000|2024-08-16 04:29:50|5551.81|5551.21|5551.81|5551.21|5551.81|5551.21|5551.69|5551.09|20
1723782600000|2024-08-16 04:30:00|5551.69|5551.09|5551.69|5551.09|5551.69|5551.09|5551.69|5551.09|25
1723782610000|2024-08-16 04:30:10|||||||||2
1723782620000|2024-08-16 04:30:20|5551.94|5551.34|5551.94|5551.34|5552.06|5551.46|5551.94|5551.34|31
1723782630000|2024-08-16 04:30:30|5552.06|5551.46|5551.81|5551.21|5552.06|5551.46|5551.81|5551.21|40
1723782640000|2024-08-16 04:30:40|5551.69|5551.09|5551.69|5551.09|5551.94|5551.34|5551.69|5551.09|11
1723782650000|2024-08-16 04:30:50|||||||||1
1723782660000|2024-08-16 04:31:00|5551.94|5551.34|5551.44|5550.84|5551.94|5551.34|5551.44|5550.84|34
1723782670000|2024-08-16 04:31:10|5551.19|5550.59|5551.44|5550.84|5551.44|5550.84|5551.19|5550.59|17
1723782680000|2024-08-16 04:31:20|5551.31|5550.71|5551.19|5550.59|5551.44|5550.84|5551.19|5550.59|22
1723782690000|2024-08-16 04:31:30|5551.31|5550.71|5551.69|5551.09|5551.69|5551.09|5551.31|5550.71|17
1723782700000|2024-08-16 04:31:40|5551.56|5550.96|5551.44|5550.84|5551.56|5550.96|5551.44|5550.84|7
1723782710000|2024-08-16 04:31:50|5551.56|5550.96|5551.44|5550.84|5551.56|5550.96|5551.44|5550.84|10
1723782720000|2024-08-16 04:32:00|5551.69|5551.09|5551.69|5551.09|5551.69|5551.09|5551.69|5551.09|18
1723782730000|2024-08-16 04:32:10|5551.44|5550.84|5551.44|5550.84|5551.44|5550.84|5551.44|5550.84|24
1723782740000|2024-08-16 04:32:20|||||||||14
1723782750000|2024-08-16 04:32:30|5551.31|5550.71|5551.44|5550.84|5551.44|5550.84|5551.19|5550.59|8
1723782760000|2024-08-16 04:32:40|5551.69|5551.09|5551.69|5551.09|5551.69|5551.09|5551.69|5551.09|24
1723782770000|2024-08-16 04:32:50|5551.44|5550.84|5550.69|5550.09|5551.44|5550.84|5550.69|5550.09|37
1723782780000|2024-08-16 04:33:00|||||||||9
1723782790000|2024-08-16 04:33:10|5550.56|5549.96|5550.69|5550.09|5550.69|5550.09|5550.19|5549.59|66
1723782800000|2024-08-16 04:33:20|5550.94|5550.34|5550.94|5550.34|5551.06|5550.46|5550.94|5550.34|25
1723782810000|2024-08-16 04:33:30|5551.19|5550.59|5550.94|5550.34|5551.19|5550.59|5550.94|5550.34|13
1723782820000|2024-08-16 04:33:40|5551.06|5550.46|5551.19|5550.59|5551.19|5550.59|5551.06|5550.46|15
1723782830000|2024-08-16 04:33:50|5551.31|5550.71|5551.31|5550.71|5551.31|5550.71|5551.31|5550.71|4
1723782840000|2024-08-16 04:34:00|5551.44|5550.84|5551.69|5551.09|5551.69|5551.09|5551.44|5550.84|22
1723782860000|2024-08-16 04:34:20|5551.81|5551.21|5551.94|5551.34|5552.06|5551.46|5551.69|5551.09|8
1723782870000|2024-08-16 04:34:30|5551.81|5551.21|5551.69|5551.09|5551.81|5551.21|5551.69|5551.09|8
1723782880000|2024-08-16 04:34:40|5551.81|5551.21|5551.81|5551.21|5551.94|5551.34|5551.69|5551.09|21
1723782890000|2024-08-16 04:34:50|5551.94|5551.34|5551.94|5551.34|5551.94|5551.34|5551.94|5551.34|12
1723782900000|2024-08-16 04:35:00|5551.81|5551.21|5551.94|5551.34|5551.94|5551.34|5551.69|5551.09|12
1723782910000|2024-08-16 04:35:10|5552.19|5551.59|5552.06|5551.46|5552.19|5551.59|5552.06|5551.46|29
1723782920000|2024-08-16 04:35:20|5551.94|5551.34|5550.94|5550.34|5551.94|5551.34|5550.94|5550.34|63
1723782940000|2024-08-16 04:35:40|5551.19|5550.59|5551.19|5550.59|5551.19|5550.59|5551.19|5550.59|23
1723782950000|2024-08-16 04:35:50|5551.44|5550.84|5551.19|5550.59|5551.44|5550.84|5551.19|5550.59|26
1723782960000|2024-08-16 04:36:00|5551.31|5550.71|5551.31|5550.71|5551.44|5550.84|5551.31|5550.71|10
1723782970000|2024-08-16 04:36:10|5551.19|5550.59|5550.94|5550.34|5551.19|5550.59|5550.94|5550.34|13
1723782980000|2024-08-16 04:36:20|5550.81|5550.21|5550.69|5550.09|5550.81|5550.21|5550.69|5550.09|6
1723782990000|2024-08-16 04:36:30|5550.44|5549.84|5550.81|5550.21|5550.94|5550.34|5550.44|5549.84|22
1723783000000|2024-08-16 04:36:40|5550.69|5550.09|5550.94|5550.34|5550.94|5550.34|5550.69|5550.09|16
1723783010000|2024-08-16 04:36:50|5550.81|5550.21|5550.94|5550.34|5550.94|5550.34|5550.81|5550.21|11
1723783020000|2024-08-16 04:37:00|5551.06|5550.46|5550.94|5550.34|5551.06|5550.46|5550.94|5550.34|4
1723783030000|2024-08-16 04:37:10|5551.06|5550.46|5551.19|5550.59|5551.19|5550.59|5551.06|5550.46|18
1723783050000|2024-08-16 04:37:30|5551.44|5550.84|5551.19|5550.59|5551.44|5550.84|5550.94|5550.34|19
1723783060000|2024-08-16 04:37:40|5551.31|5550.71|5550.94|5550.34|5551.31|5550.71|5550.94|5550.34|19
1723783080000|2024-08-16 04:38:00|5551.19|5550.59|5550.94|5550.34|5551.19|5550.59|5550.94|5550.34|14
1723783090000|2024-08-16 04:38:10|5551.06|5550.46|5550.69|5550.09|5551.06|5550.46|5550.69|5550.09|17
1723783100000|2024-08-16 04:38:20|5550.81|5550.21|5550.94|5550.34|5550.94|5550.34|5550.69|5550.09|12
1723783120000|2024-08-16 04:38:40|5550.69|5550.09|5550.69|5550.09|5550.94|5550.34|5550.69|5550.09|6
1723783130000|2024-08-16 04:38:50|5550.94|5550.34|5550.94|5550.34|5550.94|5550.34|5550.81|5550.21|22
1723783140000|2024-08-16 04:39:00|5551.19|5550.59|5551.19|5550.59|5551.19|5550.59|5551.19|5550.59|3
1723783150000|2024-08-16 04:39:10|||||||||9
1723783160000|2024-08-16 04:39:20|||||||||7
1723783170000|2024-08-16 04:39:30|5550.94|5550.34|5550.94|5550.34|5550.94|5550.34|5550.94|5550.34|13
1723783190000|2024-08-16 04:39:50|5551.06|5550.46|5551.06|5550.46|5551.19|5550.59|5550.94|5550.34|23
1723783200000|2024-08-16 04:40:00|5551.19|5550.59|5550.94|5550.34|5551.19|5550.59|5550.94|5550.34|4
1723783210000|2024-08-16 04:40:10|5550.81|5550.21|5550.44|5549.84|5550.81|5550.21|5550.44|5549.84|31
1723783220000|2024-08-16 04:40:20|5550.69|5550.09|5550.44|5549.84|5550.69|5550.09|5550.44|5549.84|12
1723783230000|2024-08-16 04:40:30|5550.56|5549.96|5550.69|5550.09|5550.81|5550.21|5550.56|5549.96|11
1723783250000|2024-08-16 04:40:50|5550.81|5550.21|5550.94|5550.34|5551.06|5550.46|5550.81|5550.21|2
1723783260000|2024-08-16 04:41:00|5551.19|5550.59|5550.94|5550.34|5551.19|5550.59|5550.94|5550.34|2
1723783270000|2024-08-16 04:41:10|5551.06|5550.46|5550.94|5550.34|5551.06|5550.46|5550.94|5550.34|1
1723783280000|2024-08-16 04:41:20|5551.06|5550.46|5550.94|5550.34|5551.19|5550.59|5550.94|5550.34|1
1723783300000|2024-08-16 04:41:40|5551.06|5550.46|5550.94|5550.34|5551.06|5550.46|5550.94|5550.34|4
1723783320000|2024-08-16 04:42:00|5551.19|5550.59|5551.19|5550.59|5551.44|5550.84|5551.19|5550.59|29
1723783330000|2024-08-16 04:42:10|5550.94|5550.34|5551.19|5550.59|5551.19|5550.59|5550.94|5550.34|16
1723783340000|2024-08-16 04:42:20|||||||||1
1723783370000|2024-08-16 04:42:50|5550.94|5550.34|5550.94|5550.34|5550.94|5550.34|5550.94|5550.34|8
1723783380000|2024-08-16 04:43:00|5551.19|5550.59|5551.19|5550.59|5551.19|5550.59|5551.19|5550.59|5
1723783410000|2024-08-16 04:43:30|5551.44|5550.84|5551.31|5550.71|5551.56|5550.96|5551.19|5550.59|26
1723783420000|2024-08-16 04:43:40|||||||||1
1723783430000|2024-08-16 04:43:50|5551.44|5550.84|5551.44|5550.84|5551.44|5550.84|5551.19|5550.59|8
1723783440000|2024-08-16 04:44:00|5551.31|5550.71|5551.44|5550.84|5551.44|5550.84|5551.31|5550.71|4
1723783460000|2024-08-16 04:44:20|5551.31|5550.71|5551.44|5550.84|5551.44|5550.84|5551.31|5550.71|2
1723783470000|2024-08-16 04:44:30|5551.31|5550.71|5551.44|5550.84|5551.44|5550.84|5551.31|5550.71|2
1723783480000|2024-08-16 04:44:40|5551.56|5550.96|5551.56|5550.96|5551.56|5550.96|5551.56|5550.96|8
1723783490000|2024-08-16 04:44:50|5551.44|5550.84|5551.56|5550.96|5551.69|5551.09|5551.44|5550.84|0
1723783500000|2024-08-16 04:45:00|5551.69|5551.09|5551.69|5551.09|5551.69|5551.09|5551.69|5551.09|0
1723783530000|2024-08-16 04:45:30|5551.56|5550.96|5551.56|5550.96|5551.56|5550.96|5551.44|5550.84|8
1723783540000|2024-08-16 04:45:40|5551.69|5551.09|5551.56|5550.96|5551.69|5551.09|5551.56|5550.96|0
1723783550000|2024-08-16 04:45:50|5551.44|5550.84|5551.44|5550.84|5551.56|5550.96|5551.44|5550.84|11
1723783570000|2024-08-16 04:46:10|5551.56|5550.96|5551.44|5550.84|5551.56|5550.96|5551.31|5550.71|10
1723783580000|2024-08-16 04:46:20|5551.31|5550.71|5551.44|5550.84|5551.44|5550.84|5551.31|5550.71|3
1723783590000|2024-08-16 04:46:30|5551.31|5550.71|5551.44|5550.84|5551.44|5550.84|5551.31|5550.71|0
1723783620000|2024-08-16 04:47:00|||||||||16
1723783630000|2024-08-16 04:47:10|||||||||3
1723783640000|2024-08-16 04:47:20|5551.56|5550.96|5551.44|5550.84|5551.69|5551.09|5551.44|5550.84|6
1723783650000|2024-08-16 04:47:30|||||||||1
1723783670000|2024-08-16 04:47:50|5551.31|5550.71|5551.44|5550.84|5551.44|5550.84|5551.31|5550.71|11
1723783680000|2024-08-16 04:48:00|||||||||3
1723783690000|2024-08-16 04:48:10|5551.31|5550.71|5551.31|5550.71|5551.31|5550.71|5551.19|5550.59|5
1723783700000|2024-08-16 04:48:20|5551.19|5550.59|5551.19|5550.59|5551.19|5550.59|5551.19|5550.59|0
1723783710000|2024-08-16 04:48:30|5551.06|5550.46|5551.19|5550.59|5551.19|5550.59|5551.06|5550.46|3
1723783720000|2024-08-16 04:48:40|5551.06|5550.46|5551.06|5550.46|5551.19|5550.59|5551.06|5550.46|4
1723783730000|2024-08-16 04:48:50|5551.19|5550.59|5551.19|5550.59|5551.19|5550.59|5551.06|5550.46|2
1723783740000|2024-08-16 04:49:00|5551.31|5550.71|5551.19|5550.59|5551.31|5550.71|5551.19|5550.59|6
1723783760000|2024-08-16 04:49:20|||||||||1
1723783770000|2024-08-16 04:49:30|5551.31|5550.71|5551.19|5550.59|5551.44|5550.84|5551.19|5550.59|5
1723783780000|2024-08-16 04:49:40|5551.31|5550.71|5551.31|5550.71|5551.44|5550.84|5551.19|5550.59|2
1723783790000|2024-08-16 04:49:50|5551.44|5550.84|5551.44|5550.84|5551.44|5550.84|5551.19|5550.59|3
1723783800000|2024-08-16 04:50:00|5551.31|5550.71|5551.44|5550.84|5551.56|5550.96|5551.31|5550.71|5
1723783810000|2024-08-16 04:50:10|5551.31|5550.71|5551.31|5550.71|5551.44|5550.84|5551.31|5550.71|7
1723783820000|2024-08-16 04:50:20|5551.44|5550.84|5551.19|5550.59|5551.44|5550.84|5551.19|5550.59|2
1723783830000|2024-08-16 04:50:30|5551.31|5550.71|5551.19|5550.59|5551.31|5550.71|5551.19|5550.59|0
1723783840000|2024-08-16 04:50:40|5551.31|5550.71|5551.31|5550.71|5551.44|5550.84|5551.31|5550.71|5
1723783850000|2024-08-16 04:50:50|5551.44|5550.84|5551.44|5550.84|5551.44|5550.84|5551.44|5550.84|15
1723783860000|2024-08-16 04:51:00|5551.31|5550.71|5551.44|5550.84|5551.44|5550.84|5551.19|5550.59|5
1723783870000|2024-08-16 04:51:10|5551.31|5550.71|5551.44|5550.84|5551.56|5550.96|5551.19|5550.59|9
1723783890000|2024-08-16 04:51:30|5551.56|5550.96|5551.44|5550.84|5551.69|5551.09|5551.44|5550.84|7
1723783900000|2024-08-16 04:51:40|5551.19|5550.59|5551.19|5550.59|5551.19|5550.59|5551.19|5550.59|4
1723783910000|2024-08-16 04:51:50|5551.31|5550.71|5551.44|5550.84|5551.44|5550.84|5551.31|5550.71|7
1723783920000|2024-08-16 04:52:00|5551.56|5550.96|5551.69|5551.09|5551.69|5551.09|5551.56|5550.96|0
1723783930000|2024-08-16 04:52:10|5551.81|5551.21|5551.69|5551.09|5551.81|5551.21|5551.69|5551.09|23
1723783950000|2024-08-16 04:52:30|5551.56|5550.96|5551.69|5551.09|5551.69|5551.09|5551.44|5550.84|3
1723783960000|2024-08-16 04:52:40|5551.56|5550.96|5551.69|5551.09|5551.69|5551.09|5551.56|5550.96|2
1723783980000|2024-08-16 04:53:00|||||||||1
1723784010000|2024-08-16 04:53:30|5551.56|5550.96|5551.69|5551.09|5551.69|5551.09|5551.56|5550.96|2
1723784020000|2024-08-16 04:53:40|5551.44|5550.84|5551.44|5550.84|5551.56|5550.96|5551.44|5550.84|9
1723784030000|2024-08-16 04:53:50|||||||||2
1723784050000|2024-08-16 04:54:10|5551.56|5550.96|5551.69|5551.09|5551.69|5551.09|5551.56|5550.96|3
1723784060000|2024-08-16 04:54:20|5551.56|5550.96|5551.56|5550.96|5551.56|5550.96|5551.56|5550.96|3
1723784070000|2024-08-16 04:54:30|5551.69|5551.09|5551.44|5550.84|5551.69|5551.09|5551.44|5550.84|0
1723784100000|2024-08-16 04:55:00|||||||||5
1723784110000|2024-08-16 04:55:10|5551.69|5551.09|5551.69|5551.09|5551.69|5551.09|5551.69|5551.09|1
1723784130000|2024-08-16 04:55:30|||||||||1
1723784140000|2024-08-16 04:55:40|5551.56|5550.96|5551.69|5551.09|5551.69|5551.09|5551.56|5550.96|6
1723784160000|2024-08-16 04:56:00|5551.56|5550.96|5551.44|5550.84|5551.56|5550.96|5551.44|5550.84|1
1723784180000|2024-08-16 04:56:20|||||||||4
1723784200000|2024-08-16 04:56:40|5551.56|5550.96|5551.69|5551.09|5551.69|5551.09|5551.56|5550.96|14
1723784240000|2024-08-16 04:57:20|||||||||4
1723784310000|2024-08-16 04:58:30|5551.56|5550.96|5551.69|5551.09|5551.69|5551.09|5551.56|5550.96|7
1723784330000|2024-08-16 04:58:50|||||||||1
1723784340000|2024-08-16 04:59:00|5551.56|5550.96|5551.44|5550.84|5551.56|5550.96|5551.44|5550.84|13
1723784360000|2024-08-16 04:59:20|||||||||1
1723784380000|2024-08-16 04:59:40|||||||||2
1723784400000|2024-08-16 05:00:00|5551.19|5550.59|5551.44|5550.84|5551.69|5551.09|5551.19|5550.59|27
1723784410000|2024-08-16 05:00:10|5551.69|5551.09|5551.56|5550.96|5551.69|5551.09|5551.44|5550.84|7
1723784420000|2024-08-16 05:00:20|5551.44|5550.84|5551.44|5550.84|5551.69|5551.09|5551.44|5550.84|16
1723784430000|2024-08-16 05:00:30|||||||||1
1723784450000|2024-08-16 05:00:50|||||||||1
1723784460000|2024-08-16 05:01:00|5551.69|5551.09|5551.69|5551.09|5551.69|5551.09|5551.69|5551.09|2
1723784470000|2024-08-16 05:01:10|||||||||24
1723784490000|2024-08-16 05:01:30|5551.56|5550.96|5551.69|5551.09|5551.69|5551.09|5551.44|5550.84|7
1723784500000|2024-08-16 05:01:40|5551.81|5551.21|5552.06|5551.46|5552.19|5551.59|5551.81|5551.21|17
1723784510000|2024-08-16 05:01:50|5551.94|5551.34|5552.06|5551.46|5552.19|5551.59|5551.94|5551.34|5
1723784520000|2024-08-16 05:02:00|5551.94|5551.34|5552.19|5551.59|5552.19|5551.59|5551.94|5551.34|8
1723784540000|2024-08-16 05:02:20|||||||||2
1723784550000|2024-08-16 05:02:30|5552.31|5551.71|5552.44|5551.84|5552.44|5551.84|5552.31|5551.71|19
1723784560000|2024-08-16 05:02:40|5552.31|5551.71|5552.19|5551.59|5552.31|5551.71|5552.19|5551.59|26
1723784570000|2024-08-16 05:02:50|5552.31|5551.71|5552.44|5551.84|5552.44|5551.84|5552.31|5551.71|1
1723784580000|2024-08-16 05:03:00|5552.69|5552.09|5552.69|5552.09|5552.69|5552.09|5552.69|5552.09|18
1723784590000|2024-08-16 05:03:10|||||||||2
1723784600000|2024-08-16 05:03:20|5552.56|5551.96|5552.56|5551.96|5552.56|5551.96|5552.44|5551.84|7
1723784610000|2024-08-16 05:03:30|5552.69|5552.09|5552.44|5551.84|5552.69|5552.09|5552.44|5551.84|10
1723784620000|2024-08-16 05:03:40|5552.31|5551.71|5552.44|5551.84|5552.44|5551.84|5552.31|5551.71|9
1723784630000|2024-08-16 05:03:50|5552.31|5551.71|5552.31|5551.71|5552.31|5551.71|5552.31|5551.71|7
1723784640000|2024-08-16 05:04:00|5552.19|5551.59|5552.44|5551.84|5552.44|5551.84|5552.19|5551.59|10
1723784650000|2024-08-16 05:04:10|5552.31|5551.71|5552.44|5551.84|5552.44|5551.84|5552.31|5551.71|3
1723784660000|2024-08-16 05:04:20|5552.31|5551.71|5552.44|5551.84|5552.44|5551.84|5552.19|5551.59|1
1723784670000|2024-08-16 05:04:30|||||||||1
1723784680000|2024-08-16 05:04:40|5552.19|5551.59|5552.31|5551.71|5552.31|5551.71|5552.19|5551.59|3
1723784690000|2024-08-16 05:04:50|5552.44|5551.84|5552.19|5551.59|5552.44|5551.84|5552.19|5551.59|1
1723784710000|2024-08-16 05:05:10|5552.06|5551.46|5552.06|5551.46|5552.06|5551.46|5552.06|5551.46|14
1723784720000|2024-08-16 05:05:20|5551.94|5551.34|5551.94|5551.34|5551.94|5551.34|5551.94|5551.34|0
1723784730000|2024-08-16 05:05:30|5552.06|5551.46|5552.06|5551.46|5552.06|5551.46|5552.06|5551.46|7
1723784740000|2024-08-16 05:05:40|5552.19|5551.59|5552.19|5551.59|5552.19|5551.59|5552.19|5551.59|4
1723784760000|2024-08-16 05:06:00|5552.06|5551.46|5552.19|5551.59|5552.44|5551.84|5552.06|5551.46|27
1723784790000|2024-08-16 05:06:30|5552.31|5551.71|5552.19|5551.59|5552.31|5551.71|5552.19|5551.59|6
1723784800000|2024-08-16 05:06:40|5552.31|5551.71|5552.44|5551.84|5552.44|5551.84|5552.31|5551.71|1
1723784810000|2024-08-16 05:06:50|5552.31|5551.71|5552.31|5551.71|5552.44|5551.84|5552.31|5551.71|8
1723784820000|2024-08-16 05:07:00|5552.44|5551.84|5552.44|5551.84|5552.44|5551.84|5552.31|5551.71|3
1723784830000|2024-08-16 05:07:10|5552.31|5551.71|5552.44|5551.84|5552.44|5551.84|5552.19|5551.59|6
1723784840000|2024-08-16 05:07:20|5552.69|5552.09|5552.69|5552.09|5552.69|5552.09|5552.69|5552.09|8
1723784860000|2024-08-16 05:07:40|5552.81|5552.21|5552.94|5552.34|5553.19|5552.59|5552.69|5552.09|45
1723784870000|2024-08-16 05:07:50|5553.06|5552.46|5553.06|5552.46|5553.19|5552.59|5552.94|5552.34|15
1723784880000|2024-08-16 05:08:00|5552.94|5552.34|5552.94|5552.34|5552.94|5552.34|5552.94|5552.34|1
1723784910000|2024-08-16 05:08:30|5553.06|5552.46|5553.06|5552.46|5553.06|5552.46|5552.94|5552.34|13
1723784920000|2024-08-16 05:08:40|5553.19|5552.59|5553.06|5552.46|5553.19|5552.59|5552.94|5552.34|7
1723784930000|2024-08-16 05:08:50|5552.94|5552.34|5553.19|5552.59|5553.19|5552.59|5552.94|5552.34|1
1723784940000|2024-08-16 05:09:00|5553.31|5552.71|5553.31|5552.71|5553.31|5552.71|5553.19|5552.59|3
1723784950000|2024-08-16 05:09:10|5553.19|5552.59|5552.94|5552.34|5553.19|5552.59|5552.81|5552.21|24
1723784970000|2024-08-16 05:09:30|||||||||2
1723784980000|2024-08-16 05:09:40|5553.06|5552.46|5552.94|5552.34|5553.06|5552.46|5552.94|5552.34|11
1723784990000|2024-08-16 05:09:50|5553.06|5552.46|5553.31|5552.71|5553.44|5552.84|5553.06|5552.46|4
1723785000000|2024-08-16 05:10:00|5553.44|5552.84|5553.19|5552.59|5553.44|5552.84|5553.19|5552.59|5
1723785010000|2024-08-16 05:10:10|5553.06|5552.46|5553.06|5552.46|5553.06|5552.46|5553.06|5552.46|7
1723785020000|2024-08-16 05:10:20|5552.94|5552.34|5553.06|5552.46|5553.19|5552.59|5552.94|5552.34|2
1723785030000|2024-08-16 05:10:30|5552.94|5552.34|5553.06|5552.46|5553.19|5552.59|5552.94|5552.34|4
1723785040000|2024-08-16 05:10:40|5553.19|5552.59|5552.94|5552.34|5553.19|5552.59|5552.94|5552.34|4
1723785050000|2024-08-16 05:10:50|5553.06|5552.46|5553.06|5552.46|5553.06|5552.46|5553.06|5552.46|4
1723785060000|2024-08-16 05:11:00|5552.94|5552.34|5552.94|5552.34|5552.94|5552.34|5552.94|5552.34|0
1723785080000|2024-08-16 05:11:20|||||||||1
1723785090000|2024-08-16 05:11:30|5553.06|5552.46|5553.06|5552.46|5553.06|5552.46|5553.06|5552.46|4
1723785100000|2024-08-16 05:11:40|5552.94|5552.34|5553.06|5552.46|5553.19|5552.59|5552.94|5552.34|14
1723785110000|2024-08-16 05:11:50|5553.19|5552.59|5553.19|5552.59|5553.31|5552.71|5553.19|5552.59|13
1723785120000|2024-08-16 05:12:00|5553.31|5552.71|5553.19|5552.59|5553.44|5552.84|5553.19|5552.59|4
1723785130000|2024-08-16 05:12:10|5553.31|5552.71|5553.19|5552.59|5553.44|5552.84|5553.19|5552.59|7
1723785160000|2024-08-16 05:12:40|5553.06|5552.46|5553.06|5552.46|5553.19|5552.59|5553.06|5552.46|22
1723785170000|2024-08-16 05:12:50|5553.19|5552.59|5553.31|5552.71|5553.31|5552.71|5553.19|5552.59|8
1723785180000|2024-08-16 05:13:00|5553.44|5552.84|5553.44|5552.84|5553.44|5552.84|5553.44|5552.84|0
1723785190000|2024-08-16 05:13:10|5553.31|5552.71|5553.44|5552.84|5553.44|5552.84|5553.31|5552.71|3
1723785200000|2024-08-16 05:13:20|5553.31|5552.71|5553.06|5552.46|5553.31|5552.71|5552.94|5552.34|5
1723785210000|2024-08-16 05:13:30|5552.94|5552.34|5553.06|5552.46|5553.19|5552.59|5552.94|5552.34|4
1723785220000|2024-08-16 05:13:40|5553.19|5552.59|5552.81|5552.21|5553.19|5552.59|5552.81|5552.21|29
1723785230000|2024-08-16 05:13:50|5552.69|5552.09|5552.69|5552.09|5552.94|5552.34|5552.69|5552.09|38
1723785240000|2024-08-16 05:14:00|5552.81|5552.21|5552.81|5552.21|5552.94|5552.34|5552.69|5552.09|13
1723785260000|2024-08-16 05:14:20|5552.69|5552.09|5552.81|5552.21|5552.94|5552.34|5552.69|5552.09|6
1723785270000|2024-08-16 05:14:30|5552.69|5552.09|5552.69|5552.09|5552.69|5552.09|5552.69|5552.09|0
1723785280000|2024-08-16 05:14:40|5552.81|5552.21|5552.81|5552.21|5552.81|5552.21|5552.69|5552.09|0
1723785290000|2024-08-16 05:14:50|5552.69|5552.09|5552.94|5552.34|5553.06|5552.46|5552.69|5552.09|25
1723785300000|2024-08-16 05:15:00|||||||||5
1723785310000|2024-08-16 05:15:10|5553.06|5552.46|5553.19|5552.59|5553.19|5552.59|5553.06|5552.46|4
1723785320000|2024-08-16 05:15:20|||||||||7
1723785330000|2024-08-16 05:15:30|5553.31|5552.71|5553.19|5552.59|5553.44|5552.84|5553.19|5552.59|13
1723785340000|2024-08-16 05:15:40|5553.31|5552.71|5553.44|5552.84|5553.44|5552.84|5553.31|5552.71|6
1723785350000|2024-08-16 05:15:50|||||||||13
1723785360000|2024-08-16 05:16:00|5553.56|5552.96|5553.69|5553.09|5553.69|5553.09|5553.44|5552.84|25
1723785370000|2024-08-16 05:16:10|5553.81|5553.21|5553.81|5553.21|5553.94|5553.34|5553.69|5553.09|16
1723785380000|2024-08-16 05:16:20|5553.94|5553.34|5553.94|5553.34|5553.94|5553.34|5553.69|5553.09|6
1723785390000|2024-08-16 05:16:30|5553.81|5553.21|5553.81|5553.21|5553.94|5553.34|5553.69|5553.09|8
1723785400000|2024-08-16 05:16:40|5553.69|5553.09|5553.81|5553.21|5553.94|5553.34|5553.69|5553.09|9
1723785410000|2024-08-16 05:16:50|5553.94|5553.34|5553.69|5553.09|5553.94|5553.34|5553.69|5553.09|0
1723785420000|2024-08-16 05:17:00|5553.81|5553.21|5553.69|5553.09|5553.94|5553.34|5553.69|5553.09|25
1723785430000|2024-08-16 05:17:10|5553.94|5553.34|5553.94|5553.34|5553.94|5553.34|5553.94|5553.34|6
1723785450000|2024-08-16 05:17:30|5554.19|5553.59|5554.06|5553.46|5554.19|5553.59|5553.94|5553.34|29
1723785460000|2024-08-16 05:17:40|5554.19|5553.59|5554.44|5553.84|5554.44|5553.84|5554.19|5553.59|26
1723785470000|2024-08-16 05:17:50|5554.31|5553.71|5554.44|5553.84|5554.44|5553.84|5554.19|5553.59|10
1723785480000|2024-08-16 05:18:00|5554.31|5553.71|5554.69|5554.09|5554.69|5554.09|5554.31|5553.71|17
1723785490000|2024-08-16 05:18:10|5554.56|5553.96|5554.44|5553.84|5554.69|5554.09|5554.44|5553.84|12
1723785500000|2024-08-16 05:18:20|5554.69|5554.09|5554.69|5554.09|5554.69|5554.09|5554.56|5553.96|4
1723785510000|2024-08-16 05:18:30|5554.94|5554.34|5554.69|5554.09|5554.94|5554.34|5554.69|5554.09|51
1723785520000|2024-08-16 05:18:40|5554.56|5553.96|5554.56|5553.96|5554.56|5553.96|5554.44|5553.84|12
1723785530000|2024-08-16 05:18:50|5554.44|5553.84|5554.44|5553.84|5554.44|5553.84|5554.44|5553.84|3
1723785540000|2024-08-16 05:19:00|||||||||3
1723785550000|2024-08-16 05:19:10|5554.69|5554.09|5554.69|5554.09|5554.69|5554.09|5554.69|5554.09|9
1723785560000|2024-08-16 05:19:20|5554.56|5553.96|5554.69|5554.09|5554.69|5554.09|5554.56|5553.96|9
1723785570000|2024-08-16 05:19:30|||||||||15
1723785580000|2024-08-16 05:19:40|5554.44|5553.84|5554.19|5553.59|5554.44|5553.84|5554.19|5553.59|18
1723785590000|2024-08-16 05:19:50|||||||||7
1723785600000|2024-08-16 05:20:00|5554.44|5553.84|5554.44|5553.84|5554.44|5553.84|5554.44|5553.84|2
1723785610000|2024-08-16 05:20:10|5554.19|5553.59|5554.19|5553.59|5554.19|5553.59|5554.19|5553.59|18
1723785620000|2024-08-16 05:20:20|||||||||5
1723785630000|2024-08-16 05:20:30|5554.44|5553.84|5554.19|5553.59|5554.44|5553.84|5554.19|5553.59|21
1723785640000|2024-08-16 05:20:40|5554.31|5553.71|5554.44|5553.84|5554.44|5553.84|5554.31|5553.71|3
1723785650000|2024-08-16 05:20:50|||||||||6
1723785660000|2024-08-16 05:21:00|5554.31|5553.71|5554.19|5553.59|5554.31|5553.71|5553.94|5553.34|19
1723785670000|2024-08-16 05:21:10|5554.44|5553.84|5554.44|5553.84|5554.44|5553.84|5554.44|5553.84|10
1723785680000|2024-08-16 05:21:20|5554.31|5553.71|5554.19|5553.59|5554.31|5553.71|5554.19|5553.59|9
1723785690000|2024-08-16 05:21:30|5554.06|5553.46|5554.19|5553.59|5554.19|5553.59|5553.94|5553.34|18
1723785700000|2024-08-16 05:21:40|5553.94|5553.34|5553.94|5553.34|5553.94|5553.34|5553.94|5553.34|5
1723785720000|2024-08-16 05:22:00|5553.81|5553.21|5553.94|5553.34|5553.94|5553.34|5553.69|5553.09|28
1723785730000|2024-08-16 05:22:10|5553.81|5553.21|5553.56|5552.96|5553.81|5553.21|5553.56|5552.96|7
1723785740000|2024-08-16 05:22:20|5553.44|5552.84|5553.56|5552.96|5553.69|5553.09|5553.44|5552.84|17
1723785750000|2024-08-16 05:22:30|5553.69|5553.09|5553.69|5553.09|5553.69|5553.09|5553.56|5552.96|6
1723785760000|2024-08-16 05:22:40|5553.56|5552.96|5553.56|5552.96|5553.69|5553.09|5553.44|5552.84|2
1723785770000|2024-08-16 05:22:50|5553.69|5553.09|5553.69|5553.09|5553.69|5553.09|5553.56|5552.96|1
1723785790000|2024-08-16 05:23:10|5553.56|5552.96|5553.44|5552.84|5553.56|5552.96|5553.44|5552.84|9
1723785800000|2024-08-16 05:23:20|5553.56|5552.96|5553.44|5552.84|5553.56|5552.96|5553.44|5552.84|8
1723785820000|2024-08-16 05:23:40|5553.56|5552.96|5553.44|5552.84|5553.69|5553.09|5553.44|5552.84|7
1723785840000|2024-08-16 05:24:00|5553.19|5552.59|5553.19|5552.59|5553.19|5552.59|5553.19|5552.59|14
1723785850000|2024-08-16 05:24:10|5553.44|5552.84|5553.44|5552.84|5553.44|5552.84|5553.44|5552.84|17
1723785860000|2024-08-16 05:24:20|5553.19|5552.59|5553.31|5552.71|5553.31|5552.71|5553.19|5552.59|13
1723785870000|2024-08-16 05:24:30|5553.19|5552.59|5553.31|5552.71|5553.31|5552.71|5553.19|5552.59|1
1723785880000|2024-08-16 05:24:40|5553.19|5552.59|5552.94|5552.34|5553.31|5552.71|5552.94|5552.34|8
1723785890000|2024-08-16 05:24:50|||||||||18
1723785900000|2024-08-16 05:25:00|5553.06|5552.46|5553.06|5552.46|5553.19|5552.59|5552.94|5552.34|11
1723785910000|2024-08-16 05:25:10|5553.19|5552.59|5553.19|5552.59|5553.19|5552.59|5553.06|5552.46|0
1723785930000|2024-08-16 05:25:30|5553.31|5552.71|5553.44|5552.84|5553.44|5552.84|5553.31|5552.71|9
1723785940000|2024-08-16 05:25:40|5553.56|5552.96|5553.44|5552.84|5553.69|5553.09|5553.44|5552.84|11
1723785950000|2024-08-16 05:25:50|5553.56|5552.96|5553.69|5553.09|5553.69|5553.09|5553.44|5552.84|23
1723785960000|2024-08-16 05:26:00|||||||||11
1723785970000|2024-08-16 05:26:10|5553.56|5552.96|5553.69|5553.09|5553.69|5553.09|5553.56|5552.96|45
1723785980000|2024-08-16 05:26:20|5553.94|5553.34|5553.94|5553.34|5553.94|5553.34|5553.94|5553.34|10
1723785990000|2024-08-16 05:26:30|5553.81|5553.21|5553.81|5553.21|5553.94|5553.34|5553.81|5553.21|5
1723786000000|2024-08-16 05:26:40|5553.94|5553.34|5553.81|5553.21|5553.94|5553.34|5553.81|5553.21|11
1723786010000|2024-08-16 05:26:50|5553.94|5553.34|5553.94|5553.34|5553.94|5553.34|5553.94|5553.34|0
1723786030000|2024-08-16 05:27:10|5554.06|5553.46|5553.94|5553.34|5554.06|5553.46|5553.94|5553.34|4
1723786040000|2024-08-16 05:27:20|||||||||1
1723786050000|2024-08-16 05:27:30|5553.81|5553.21|5553.69|5553.09|5553.94|5553.34|5553.69|5553.09|11
1723786060000|2024-08-16 05:27:40|5553.81|5553.21|5554.19|5553.59|5554.19|5553.59|5553.81|5553.21|49
1723786080000|2024-08-16 05:28:00|5554.44|5553.84|5554.44|5553.84|5554.44|5553.84|5554.44|5553.84|27
1723786090000|2024-08-16 05:28:10|||||||||1
1723786100000|2024-08-16 05:28:20|5554.56|5553.96|5554.44|5553.84|5554.56|5553.96|5554.44|5553.84|3
1723786110000|2024-08-16 05:28:30|5554.56|5553.96|5554.94|5554.34|5554.94|5554.34|5554.44|5553.84|80
1723786120000|2024-08-16 05:28:40|5554.69|5554.09|5554.69|5554.09|5554.69|5554.09|5554.69|5554.09|3
1723786130000|2024-08-16 05:28:50|5554.81|5554.21|5554.69|5554.09|5554.81|5554.21|5554.69|5554.09|2
1723786140000|2024-08-16 05:29:00|5554.94|5554.34|5554.69|5554.09|5554.94|5554.34|5554.69|5554.09|9
1723786150000|2024-08-16 05:29:10|5554.81|5554.21|5554.69|5554.09|5554.81|5554.21|5554.44|5553.84|12
1723786160000|2024-08-16 05:29:20|5554.56|5553.96|5554.44|5553.84|5554.69|5554.09|5554.44|5553.84|3
1723786170000|2024-08-16 05:29:30|5554.56|5553.96|5554.56|5553.96|5554.56|5553.96|5554.56|5553.96|4
1723786180000|2024-08-16 05:29:40|5554.44|5553.84|5554.44|5553.84|5554.69|5554.09|5554.44|5553.84|11
1723786190000|2024-08-16 05:29:50|5554.56|5553.96|5554.69|5554.09|5554.69|5554.09|5554.44|5553.84|4
1723786200000|2024-08-16 05:30:00|5554.56|5553.96|5554.69|5554.09|5554.69|5554.09|5554.44|5553.84|3
1723786210000|2024-08-16 05:30:10|||||||||2
1723786220000|2024-08-16 05:30:20|5554.81|5554.21|5554.94|5554.34|5554.94|5554.34|5554.81|5554.21|25
1723786230000|2024-08-16 05:30:30|||||||||4
1723786240000|2024-08-16 05:30:40|5554.69|5554.09|5555.19|5554.59|5555.19|5554.59|5554.69|5554.09|73
1723786260000|2024-08-16 05:31:00|5555.06|5554.46|5554.81|5554.21|5555.06|5554.46|5554.69|5554.09|16
1723786270000|2024-08-16 05:31:10|5554.94|5554.34|5554.94|5554.34|5554.94|5554.34|5554.69|5554.09|8
1723786290000|2024-08-16 05:31:30|5555.19|5554.59|5555.19|5554.59|5555.19|5554.59|5555.19|5554.59|12
1723786310000|2024-08-16 05:31:50|5555.06|5554.46|5555.06|5554.46|5555.06|5554.46|5555.06|5554.46|8
1723786320000|2024-08-16 05:32:00|5554.94|5554.34|5555.31|5554.71|5555.44|5554.84|5554.94|5554.34|34
1723786330000|2024-08-16 05:32:10|5555.19|5554.59|5555.19|5554.59|5555.19|5554.59|5555.06|5554.46|14
1723786340000|2024-08-16 05:32:20|5555.06|5554.46|5554.94|5554.34|5555.06|5554.46|5554.94|5554.34|1
1723786350000|2024-08-16 05:32:30|5555.06|5554.46|5554.94|5554.34|5555.19|5554.59|5554.94|5554.34|5
1723786360000|2024-08-16 05:32:40|5555.06|5554.46|5554.94|5554.34|5555.19|5554.59|5554.69|5554.09|35
1723786370000|2024-08-16 05:32:50|||||||||10
1723786380000|2024-08-16 05:33:00|5554.81|5554.21|5554.69|5554.09|5554.81|5554.21|5554.69|5554.09|10
1723786400000|2024-08-16 05:33:20|||||||||1
1723786420000|2024-08-16 05:33:40|5554.94|5554.34|5554.69|5554.09|5554.94|5554.34|5554.69|5554.09|5
1723786450000|2024-08-16 05:34:10|5554.81|5554.21|5554.69|5554.09|5554.81|5554.21|5554.69|5554.09|6
1723786460000|2024-08-16 05:34:20|5554.81|5554.21|5554.94|5554.34|5554.94|5554.34|5554.81|5554.21|14
1723786470000|2024-08-16 05:34:30|5554.81|5554.21|5554.94|5554.34|5554.94|5554.34|5554.81|5554.21|4
1723786490000|2024-08-16 05:34:50|5555.06|5554.46|5555.19|5554.59|5555.19|5554.59|5555.06|5554.46|4
1723786510000|2024-08-16 05:35:10|5555.31|5554.71|5555.44|5554.84|5555.44|5554.84|5555.31|5554.71|24
1723786520000|2024-08-16 05:35:20|5555.56|5554.96|5555.19|5554.59|5555.69|5555.09|5555.19|5554.59|27
1723786530000|2024-08-16 05:35:30|5555.31|5554.71|5555.19|5554.59|5555.31|5554.71|5555.19|5554.59|3
1723786540000|2024-08-16 05:35:40|||||||||10
1723786550000|2024-08-16 05:35:50|5555.31|5554.71|5555.31|5554.71|5555.44|5554.84|5555.19|5554.59|17
1723786560000|2024-08-16 05:36:00|5555.19|5554.59|5555.44|5554.84|5555.44|5554.84|5555.19|5554.59|10
1723786570000|2024-08-16 05:36:10|5555.56|5554.96|5555.56|5554.96|5555.69|5555.09|5555.44|5554.84|24
1723786580000|2024-08-16 05:36:20|5555.69|5555.09|5555.56|5554.96|5555.69|5555.09|5555.44|5554.84|4
1723786590000|2024-08-16 05:36:30|5555.44|5554.84|5555.56|5554.96|5555.69|5555.09|5555.44|5554.84|6
1723786600000|2024-08-16 05:36:40|5555.44|5554.84|5555.44|5554.84|5555.44|5554.84|5555.44|5554.84|1
1723786610000|2024-08-16 05:36:50|||||||||1
1723786620000|2024-08-16 05:37:00|5555.56|5554.96|5555.69|5555.09|5555.69|5555.09|5555.56|5554.96|18
1723786630000|2024-08-16 05:37:10|5555.56|5554.96|5555.19|5554.59|5555.56|5554.96|5554.94|5554.34|37
1723786640000|2024-08-16 05:37:20|5555.06|5554.46|5554.94|5554.34|5555.06|5554.46|5554.94|5554.34|15
1723786650000|2024-08-16 05:37:30|5555.19|5554.59|5554.94|5554.34|5555.19|5554.59|5554.94|5554.34|3
1723786660000|2024-08-16 05:37:40|5555.19|5554.59|5555.19|5554.59|5555.19|5554.59|5555.06|5554.46|3
1723786680000|2024-08-16 05:38:00|5555.06|5554.46|5554.94|5554.34|5555.19|5554.59|5554.94|5554.34|25
1723786690000|2024-08-16 05:38:10|||||||||6
1723786700000|2024-08-16 05:38:20|5555.19|5554.59|5555.31|5554.71|5555.44|5554.84|5555.19|5554.59|19
1723786710000|2024-08-16 05:38:30|5555.44|5554.84|5555.31|5554.71|5555.44|5554.84|5555.19|5554.59|11
1723786720000|2024-08-16 05:38:40|5555.19|5554.59|5555.19|5554.59|5555.44|5554.84|5555.19|5554.59|8
1723786730000|2024-08-16 05:38:50|5555.31|5554.71|5555.44|5554.84|5555.44|5554.84|5555.19|5554.59|15
1723786740000|2024-08-16 05:39:00|5555.31|5554.71|5555.19|5554.59|5555.44|5554.84|5555.19|5554.59|7
1723786750000|2024-08-16 05:39:10|5555.31|5554.71|5555.44|5554.84|5555.44|5554.84|5555.31|5554.71|5
1723786780000|2024-08-16 05:39:40|||||||||2
1723786790000|2024-08-16 05:39:50|5555.56|5554.96|5555.69|5555.09|5555.69|5555.09|5555.44|5554.84|28
1723786800000|2024-08-16 05:40:00|5555.56|5554.96|5555.69|5555.09|5555.69|5555.09|5555.44|5554.84|14
1723786810000|2024-08-16 05:40:10|5555.44|5554.84|5555.44|5554.84|5555.44|5554.84|5555.44|5554.84|5
1723786820000|2024-08-16 05:40:20|5555.31|5554.71|5555.44|5554.84|5555.44|5554.84|5555.31|5554.71|11
1723786830000|2024-08-16 05:40:30|||||||||8
1723786850000|2024-08-16 05:40:50|||||||||12
1723786860000|2024-08-16 05:41:00|5555.56|5554.96|5555.69|5555.09|5555.69|5555.09|5555.44|5554.84|45
1723786870000|2024-08-16 05:41:10|5555.81|5555.21|5556.31|5555.71|5556.31|5555.71|5555.69|5555.09|83
1723786880000|2024-08-16 05:41:20|5556.69|5556.09|5556.94|5556.34|5556.94|5556.34|5556.19|5555.59|349
1723786890000|2024-08-16 05:41:30|5556.81|5556.21|5556.94|5556.34|5557.19|5556.59|5556.69|5556.09|107
1723786900000|2024-08-16 05:41:40|5557.06|5556.46|5556.94|5556.34|5557.19|5556.59|5556.94|5556.34|61
1723786910000|2024-08-16 05:41:50|5556.69|5556.09|5556.19|5555.59|5556.69|5556.09|5556.19|5555.59|40
1723786920000|2024-08-16 05:42:00|5556.06|5555.46|5556.19|5555.59|5556.19|5555.59|5555.94|5555.34|30
1723786930000|2024-08-16 05:42:10|5556.06|5555.46|5555.94|5555.34|5556.06|5555.46|5555.94|5555.34|8
1723786940000|2024-08-16 05:42:20|||||||||6
1723786950000|2024-08-16 05:42:30|5556.06|5555.46|5556.19|5555.59|5556.19|5555.59|5556.06|5555.46|8
1723786960000|2024-08-16 05:42:40|||||||||13
1723786970000|2024-08-16 05:42:50|||||||||2
1723786980000|2024-08-16 05:43:00|5556.31|5555.71|5556.94|5556.34|5556.94|5556.34|5556.19|5555.59|85
1723786990000|2024-08-16 05:43:10|5556.69|5556.09|5556.69|5556.09|5556.81|5556.21|5556.69|5556.09|12
1723787010000|2024-08-16 05:43:30|5556.44|5555.84|5556.44|5555.84|5556.44|5555.84|5556.44|5555.84|11
1723787020000|2024-08-16 05:43:40|5556.56|5555.96|5556.69|5556.09|5556.69|5556.09|5556.56|5555.96|17
1723787030000|2024-08-16 05:43:50|5556.56|5555.96|5556.69|5556.09|5556.69|5556.09|5556.44|5555.84|9
1723787040000|2024-08-16 05:44:00|5556.56|5555.96|5556.44|5555.84|5556.69|5556.09|5556.44|5555.84|8
1723787050000|2024-08-16 05:44:10|5556.56|5555.96|5556.44|5555.84|5556.69|5556.09|5556.44|5555.84|2
1723787060000|2024-08-16 05:44:20|5556.69|5556.09|5556.69|5556.09|5556.69|5556.09|5556.69|5556.09|5
1723787070000|2024-08-16 05:44:30|5556.44|5555.84|5556.44|5555.84|5556.44|5555.84|5556.44|5555.84|34
1723787080000|2024-08-16 05:44:40|5556.19|5555.59|5556.19|5555.59|5556.19|5555.59|5556.19|5555.59|6
1723787090000|2024-08-16 05:44:50|5556.31|5555.71|5556.44|5555.84|5556.44|5555.84|5556.31|5555.71|17
1723787100000|2024-08-16 05:45:00|5556.31|5555.71|5556.19|5555.59|5556.31|5555.71|5556.19|5555.59|1
1723787110000|2024-08-16 05:45:10|5555.94|5555.34|5556.44|5555.84|5556.44|5555.84|5555.94|5555.34|209
1723787120000|2024-08-16 05:45:20|||||||||2
1723787130000|2024-08-16 05:45:30|||||||||7
1723787140000|2024-08-16 05:45:40|5556.69|5556.09|5556.69|5556.09|5556.69|5556.09|5556.69|5556.09|10
1723787150000|2024-08-16 05:45:50|5556.56|5555.96|5556.44|5555.84|5556.56|5555.96|5556.44|5555.84|11
1723787160000|2024-08-16 05:46:00|5556.31|5555.71|5556.19|5555.59|5556.44|5555.84|5556.19|5555.59|51
1723787170000|2024-08-16 05:46:10|5555.94|5555.34|5555.94|5555.34|5555.94|5555.34|5555.94|5555.34|13
1723787180000|2024-08-16 05:46:20|5555.81|5555.21|5555.69|5555.09|5555.81|5555.21|5555.69|5555.09|17
1723787190000|2024-08-16 05:46:30|5555.81|5555.21|5555.94|5555.34|5555.94|5555.34|5555.81|5555.21|4
1723787200000|2024-08-16 05:46:40|5556.06|5555.46|5556.06|5555.46|5556.06|5555.46|5556.06|5555.46|12
1723787210000|2024-08-16 05:46:50|5556.19|5555.59|5555.94|5555.34|5556.19|5555.59|5555.94|5555.34|38
1723787220000|2024-08-16 05:47:00|5556.19|5555.59|5556.31|5555.71|5556.31|5555.71|5556.06|5555.46|24
1723787230000|2024-08-16 05:47:10|5556.44|5555.84|5556.19|5555.59|5556.44|5555.84|5556.19|5555.59|5
1723787240000|2024-08-16 05:47:20|5555.94|5555.34|5556.19|5555.59|5556.19|5555.59|5555.94|5555.34|29
1723787250000|2024-08-16 05:47:30|||||||||1
1723787260000|2024-08-16 05:47:40|5556.31|5555.71|5556.44|5555.84|5556.69|5556.09|5556.31|5555.71|10
1723787270000|2024-08-16 05:47:50|5556.69|5556.09|5556.69|5556.09|5556.69|5556.09|5556.69|5556.09|19
1723787280000|2024-08-16 05:48:00|5556.81|5556.21|5556.81|5556.21|5556.94|5556.34|5556.81|5556.21|21
1723787290000|2024-08-16 05:48:10|5556.94|5556.34|5556.69|5556.09|5556.94|5556.34|5556.69|5556.09|6
1723787300000|2024-08-16 05:48:20|5556.81|5556.21|5556.94|5556.34|5556.94|5556.34|5556.69|5556.09|10
1723787320000|2024-08-16 05:48:40|||||||||4
1723787340000|2024-08-16 05:49:00|5557.06|5556.46|5557.19|5556.59|5557.31|5556.71|5557.06|5556.46|40
1723787350000|2024-08-16 05:49:10|5557.31|5556.71|5557.06|5556.46|5557.31|5556.71|5557.06|5556.46|11
1723787360000|2024-08-16 05:49:20|5556.94|5556.34|5557.19|5556.59|5557.19|5556.59|5556.94|5556.34|20
1723787370000|2024-08-16 05:49:30|||||||||1
1723787380000|2024-08-16 05:49:40|5557.31|5556.71|5557.94|5557.34|5557.94|5557.34|5557.31|5556.71|39
1723787390000|2024-08-16 05:49:50|5558.06|5557.46|5557.69|5557.09|5558.06|5557.46|5557.69|5557.09|79
1723787400000|2024-08-16 05:50:00|5557.56|5556.96|5557.69|5557.09|5557.69|5557.09|5557.56|5556.96|21
1723787410000|2024-08-16 05:50:10|5557.81|5557.21|5557.94|5557.34|5557.94|5557.34|5557.69|5557.09|38
1723787420000|2024-08-16 05:50:20|5557.69|5557.09|5557.69|5557.09|5557.69|5557.09|5557.69|5557.09|7
1723787430000|2024-08-16 05:50:30|5557.94|5557.34|5557.69|5557.09|5557.94|5557.34|5557.69|5557.09|9
1723787440000|2024-08-16 05:50:40|||||||||4
1723787450000|2024-08-16 05:50:50|5557.81|5557.21|5557.69|5557.09|5557.81|5557.21|5557.69|5557.09|8
1723787460000|2024-08-16 05:51:00|5557.81|5557.21|5557.94|5557.34|5558.19|5557.59|5557.81|5557.21|68
1723787470000|2024-08-16 05:51:10|5557.81|5557.21|5557.69|5557.09|5557.81|5557.21|5557.69|5557.09|12
1723787480000|2024-08-16 05:51:20|||||||||4
1723787490000|2024-08-16 05:51:30|5557.44|5556.84|5557.44|5556.84|5557.69|5557.09|5557.44|5556.84|13
1723787500000|2024-08-16 05:51:40|5557.69|5557.09|5557.69|5557.09|5557.69|5557.09|5557.69|5557.09|2
1723787510000|2024-08-16 05:51:50|||||||||1
1723787520000|2024-08-16 05:52:00|5557.44|5556.84|5557.44|5556.84|5557.44|5556.84|5557.19|5556.59|47
1723787530000|2024-08-16 05:52:10|5557.31|5556.71|5557.44|5556.84|5557.44|5556.84|5557.19|5556.59|3
1723787540000|2024-08-16 05:52:20|5557.31|5556.71|5557.44|5556.84|5557.44|5556.84|5557.31|5556.71|12
1723787550000|2024-08-16 05:52:30|5557.56|5556.96|5557.44|5556.84|5557.56|5556.96|5557.44|5556.84|8
1723787560000|2024-08-16 05:52:40|||||||||1
1723787580000|2024-08-16 05:53:00|5557.56|5556.96|5557.56|5556.96|5557.69|5557.09|5557.44|5556.84|22
1723787590000|2024-08-16 05:53:10|5557.69|5557.09|5557.69|5557.09|5557.69|5557.09|5557.69|5557.09|9
1723787600000|2024-08-16 05:53:20|5557.81|5557.21|5557.69|5557.09|5557.94|5557.34|5557.69|5557.09|15
1723787610000|2024-08-16 05:53:30|5557.81|5557.21|5557.81|5557.21|5557.81|5557.21|5557.81|5557.21|10
1723787620000|2024-08-16 05:53:40|5557.94|5557.34|5557.69|5557.09|5557.94|5557.34|5557.69|5557.09|5
1723787630000|2024-08-16 05:53:50|5557.81|5557.21|5557.81|5557.21|5557.94|5557.34|5557.69|5557.09|5
1723787640000|2024-08-16 05:54:00|5557.69|5557.09|5557.94|5557.34|5557.94|5557.34|5557.69|5557.09|1
1723787650000|2024-08-16 05:54:10|5557.81|5557.21|5557.44|5556.84|5557.81|5557.21|5557.44|5556.84|21
1723787660000|2024-08-16 05:54:20|5557.31|5556.71|5557.31|5556.71|5557.31|5556.71|5557.31|5556.71|6
1723787670000|2024-08-16 05:54:30|5557.19|5556.59|5557.44|5556.84|5557.44|5556.84|5557.19|5556.59|20
1723787680000|2024-08-16 05:54:40|||||||||6
1723787690000|2024-08-16 05:54:50|5557.56|5556.96|5557.69|5557.09|5557.69|5557.09|5557.56|5556.96|11
1723787700000|2024-08-16 05:55:00|5557.44|5556.84|5557.69|5557.09|5557.69|5557.09|5557.44|5556.84|8
1723787710000|2024-08-16 05:55:10|5557.56|5556.96|5557.56|5556.96|5557.56|5556.96|5557.44|5556.84|8
1723787720000|2024-08-16 05:55:20|5557.44|5556.84|5557.44|5556.84|5557.69|5557.09|5557.44|5556.84|11
1723787730000|2024-08-16 05:55:30|5557.56|5556.96|5557.69|5557.09|5557.69|5557.09|5557.44|5556.84|18
1723787740000|2024-08-16 05:55:40|5557.44|5556.84|5557.44|5556.84|5557.44|5556.84|5557.44|5556.84|9
1723787750000|2024-08-16 05:55:50|||||||||2
1723787760000|2024-08-16 05:56:00|5557.56|5556.96|5557.44|5556.84|5557.56|5556.96|5557.44|5556.84|1
1723787770000|2024-08-16 05:56:10|||||||||6
1723787780000|2024-08-16 05:56:20|5557.56|5556.96|5557.69|5557.09|5557.69|5557.09|5557.44|5556.84|17
1723787790000|2024-08-16 05:56:30|5557.56|5556.96|5557.44|5556.84|5557.56|5556.96|5557.44|5556.84|11
1723787800000|2024-08-16 05:56:40|5557.31|5556.71|5557.06|5556.46|5557.31|5556.71|5557.06|5556.46|14
1723787810000|2024-08-16 05:56:50|5556.94|5556.34|5557.19|5556.59|5557.19|5556.59|5556.94|5556.34|4
1723787820000|2024-08-16 05:57:00|5557.06|5556.46|5557.06|5556.46|5557.06|5556.46|5556.94|5556.34|19
1723787830000|2024-08-16 05:57:10|5557.19|5556.59|5556.69|5556.09|5557.19|5556.59|5556.69|5556.09|16
1723787840000|2024-08-16 05:57:20|5556.81|5556.21|5556.69|5556.09|5556.94|5556.34|5556.69|5556.09|23
1723787850000|2024-08-16 05:57:30|5556.81|5556.21|5556.81|5556.21|5556.94|5556.34|5556.81|5556.21|12
1723787860000|2024-08-16 05:57:40|5556.94|5556.34|5556.94|5556.34|5556.94|5556.34|5556.81|5556.21|5
1723787870000|2024-08-16 05:57:50|5556.81|5556.21|5556.69|5556.09|5556.81|5556.21|5556.69|5556.09|5
1723787880000|2024-08-16 05:58:00|||||||||8
1723787890000|2024-08-16 05:58:10|5556.81|5556.21|5556.81|5556.21|5556.81|5556.21|5556.81|5556.21|3
1723787900000|2024-08-16 05:58:20|5556.94|5556.34|5556.94|5556.34|5556.94|5556.34|5556.69|5556.09|2
1723787920000|2024-08-16 05:58:40|5557.19|5556.59|5557.19|5556.59|5557.19|5556.59|5557.19|5556.59|8
1723787930000|2024-08-16 05:58:50|5557.06|5556.46|5556.94|5556.34|5557.06|5556.46|5556.94|5556.34|9
1723787940000|2024-08-16 05:59:00|||||||||2
1723787950000|2024-08-16 05:59:10|5557.06|5556.46|5557.19|5556.59|5557.19|5556.59|5557.06|5556.46|10
1723787960000|2024-08-16 05:59:20|5557.31|5556.71|5557.69|5557.09|5557.69|5557.09|5557.19|5556.59|20
1723787970000|2024-08-16 05:59:30|5557.56|5556.96|5557.19|5556.59|5557.56|5556.96|5557.19|5556.59|37
1723787980000|2024-08-16 05:59:40|5557.31|5556.71|5557.19|5556.59|5557.31|5556.71|5557.19|5556.59|9
1723787990000|2024-08-16 05:59:50|5557.31|5556.71|5556.94|5556.34|5557.31|5556.71|5556.94|5556.34|31
1723788000000|2024-08-16 06:00:00|5556.81|5556.21|5556.69|5556.09|5556.81|5556.21|5556.44|5555.84|49
1723788010000|2024-08-16 06:00:10|5556.81|5556.21|5557.19|5556.59|5557.31|5556.71|5556.69|5556.09|33
1723788020000|2024-08-16 06:00:20|5557.31|5556.71|5557.19|5556.59|5557.69|5557.09|5557.19|5556.59|22
1723788030000|2024-08-16 06:00:30|5557.44|5556.84|5557.94|5557.34|5557.94|5557.34|5557.44|5556.84|29
1723788040000|2024-08-16 06:00:40|5558.19|5557.59|5558.19|5557.59|5558.19|5557.59|5557.94|5557.34|14
1723788050000|2024-08-16 06:00:50|5558.44|5557.84|5558.19|5557.59|5558.44|5557.84|5557.94|5557.34|76
1723788060000|2024-08-16 06:01:00|5558.44|5557.84|5558.44|5557.84|5558.44|5557.84|5558.19|5557.59|50
1723788070000|2024-08-16 06:01:10|5558.69|5558.09|5558.69|5558.09|5558.69|5558.09|5558.69|5558.09|49
1723788080000|2024-08-16 06:01:20|5558.56|5557.96|5558.69|5558.09|5558.94|5558.34|5558.56|5557.96|53
1723788090000|2024-08-16 06:01:30|5558.44|5557.84|5558.56|5557.96|5558.69|5558.09|5558.44|5557.84|14
1723788100000|2024-08-16 06:01:40|5558.69|5558.09|5558.19|5557.59|5558.69|5558.09|5558.19|5557.59|22
1723788110000|2024-08-16 06:01:50|5557.94|5557.34|5557.94|5557.34|5557.94|5557.34|5557.94|5557.34|14
1723788130000|2024-08-16 06:02:10|5558.06|5557.46|5558.19|5557.59|5558.19|5557.59|5557.69|5557.09|41
1723788140000|2024-08-16 06:02:20|5558.06|5557.46|5557.94|5557.34|5558.19|5557.59|5557.94|5557.34|39
1723788150000|2024-08-16 06:02:30|5558.19|5557.59|5558.19|5557.59|5558.19|5557.59|5558.19|5557.59|6
1723788160000|2024-08-16 06:02:40|||||||||3
1723788170000|2024-08-16 06:02:50|5558.44|5557.84|5558.31|5557.71|5558.44|5557.84|5558.31|5557.71|10
1723788180000|2024-08-16 06:03:00|5558.44|5557.84|5558.44|5557.84|5558.69|5558.09|5558.44|5557.84|14
1723788190000|2024-08-16 06:03:10|5558.19|5557.59|5558.44|5557.84|5558.44|5557.84|5558.19|5557.59|11
1723788200000|2024-08-16 06:03:20|5558.31|5557.71|5558.19|5557.59|5558.31|5557.71|5558.19|5557.59|3
1723788210000|2024-08-16 06:03:30|5558.44|5557.84|5558.19|5557.59|5558.44|5557.84|5558.19|5557.59|4
1723788220000|2024-08-16 06:03:40|5558.31|5557.71|5558.31|5557.71|5558.31|5557.71|5558.31|5557.71|8
1723788230000|2024-08-16 06:03:50|5558.19|5557.59|5558.44|5557.84|5558.44|5557.84|5558.19|5557.59|8
1723788250000|2024-08-16 06:04:10|5558.31|5557.71|5558.44|5557.84|5558.44|5557.84|5558.19|5557.59|20
1723788260000|2024-08-16 06:04:20|5558.56|5557.96|5558.44|5557.84|5558.69|5558.09|5558.44|5557.84|11
1723788270000|2024-08-16 06:04:30|5558.56|5557.96|5558.69|5558.09|5558.69|5558.09|5558.56|5557.96|14
1723788280000|2024-08-16 06:04:40|5558.56|5557.96|5558.69|5558.09|5558.69|5558.09|5558.44|5557.84|2
1723788290000|2024-08-16 06:04:50|5558.81|5558.21|5558.94|5558.34|5558.94|5558.34|5558.81|5558.21|14
1723788300000|2024-08-16 06:05:00|5558.69|5558.09|5558.69|5558.09|5558.94|5558.34|5558.69|5558.09|8
1723788310000|2024-08-16 06:05:10|5558.94|5558.34|5558.69|5558.09|5558.94|5558.34|5558.69|5558.09|22
1723788320000|2024-08-16 06:05:20|5558.44|5557.84|5558.69|5558.09|5558.69|5558.09|5558.44|5557.84|29
1723788330000|2024-08-16 06:05:30|5558.56|5557.96|5558.44|5557.84|5558.69|5558.09|5558.44|5557.84|16
1723788340000|2024-08-16 06:05:40|5558.56|5557.96|5558.69|5558.09|5558.69|5558.09|5558.56|5557.96|4
1723788350000|2024-08-16 06:05:50|5558.56|5557.96|5558.69|5558.09|5558.69|5558.09|5558.44|5557.84|8
1723788360000|2024-08-16 06:06:00|5558.56|5557.96|5558.44|5557.84|5558.56|5557.96|5558.44|5557.84|6
1723788370000|2024-08-16 06:06:10|5558.56|5557.96|5558.69|5558.09|5558.69|5558.09|5558.56|5557.96|9
1723788380000|2024-08-16 06:06:20|5558.44|5557.84|5558.69|5558.09|5558.69|5558.09|5558.44|5557.84|36
1723788390000|2024-08-16 06:06:30|5558.56|5557.96|5558.19|5557.59|5558.69|5558.09|5558.19|5557.59|23
1723788400000|2024-08-16 06:06:40|5558.31|5557.71|5558.44|5557.84|5558.44|5557.84|5558.31|5557.71|59
1723788410000|2024-08-16 06:06:50|5558.31|5557.71|5558.31|5557.71|5558.44|5557.84|5558.19|5557.59|11
1723788420000|2024-08-16 06:07:00|5558.19|5557.59|5557.69|5557.09|5558.19|5557.59|5557.69|5557.09|57
1723788430000|2024-08-16 06:07:10|||||||||5
1723788440000|2024-08-16 06:07:20|5557.94|5557.34|5557.94|5557.34|5558.19|5557.59|5557.94|5557.34|22
1723788450000|2024-08-16 06:07:30|5558.19|5557.59|5558.06|5557.46|5558.19|5557.59|5557.94|5557.34|18
1723788460000|2024-08-16 06:07:40|5558.19|5557.59|5558.44|5557.84|5558.44|5557.84|5558.06|5557.46|8
1723788470000|2024-08-16 06:07:50|||||||||3
1723788480000|2024-08-16 06:08:00|5558.31|5557.71|5558.44|5557.84|5558.44|5557.84|5558.19|5557.59|23
1723788490000|2024-08-16 06:08:10|5558.31|5557.71|5558.31|5557.71|5558.44|5557.84|5558.31|5557.71|1
1723788500000|2024-08-16 06:08:20|5558.19|5557.59|5558.19|5557.59|5558.31|5557.71|5558.19|5557.59|0
1723788510000|2024-08-16 06:08:30|5558.44|5557.84|5558.44|5557.84|5558.44|5557.84|5558.44|5557.84|12
1723788520000|2024-08-16 06:08:40|5558.56|5557.96|5558.69|5558.09|5558.69|5558.09|5558.56|5557.96|13
1723788540000|2024-08-16 06:09:00|5558.56|5557.96|5558.69|5558.09|5558.69|5558.09|5558.56|5557.96|31
1723788550000|2024-08-16 06:09:10|5558.94|5558.34|5558.94|5558.34|5558.94|5558.34|5558.94|5558.34|8
1723788560000|2024-08-16 06:09:20|||||||||42
1723788570000|2024-08-16 06:09:30|5558.69|5558.09|5558.69|5558.09|5558.69|5558.09|5558.69|5558.09|17
1723788580000|2024-08-16 06:09:40|5558.81|5558.21|5558.69|5558.09|5558.81|5558.21|5558.69|5558.09|22
1723788590000|2024-08-16 06:09:50|5558.94|5558.34|5558.94|5558.34|5558.94|5558.34|5558.94|5558.34|8
1723788600000|2024-08-16 06:10:00|5558.81|5558.21|5558.94|5558.34|5558.94|5558.34|5558.69|5558.09|41
1723788610000|2024-08-16 06:10:10|5558.69|5558.09|5558.69|5558.09|5558.69|5558.09|5558.69|5558.09|8
1723788630000|2024-08-16 06:10:30|5558.56|5557.96|5558.44|5557.84|5558.56|5557.96|5558.44|5557.84|12
1723788640000|2024-08-16 06:10:40|||||||||11
1723788650000|2024-08-16 06:10:50|||||||||13
1723788660000|2024-08-16 06:11:00|5558.31|5557.71|5558.44|5557.84|5558.44|5557.84|5558.31|5557.71|2
1723788670000|2024-08-16 06:11:10|5558.56|5557.96|5558.44|5557.84|5558.56|5557.96|5558.44|5557.84|15
1723788680000|2024-08-16 06:11:20|5558.56|5557.96|5558.69|5558.09|5558.69|5558.09|5558.56|5557.96|10
1723788690000|2024-08-16 06:11:30|5558.81|5558.21|5559.06|5558.46|5559.19|5558.59|5558.81|5558.21|16
1723788700000|2024-08-16 06:11:40|5558.94|5558.34|5559.06|5558.46|5559.06|5558.46|5558.94|5558.34|22
1723788710000|2024-08-16 06:11:50|5558.94|5558.34|5558.94|5558.34|5559.19|5558.59|5558.94|5558.34|12
1723788720000|2024-08-16 06:12:00|||||||||2
1723788730000|2024-08-16 06:12:10|5558.69|5558.09|5558.94|5558.34|5558.94|5558.34|5558.69|5558.09|13
1723788740000|2024-08-16 06:12:20|5558.81|5558.21|5558.81|5558.21|5558.81|5558.21|5558.81|5558.21|16
1723788750000|2024-08-16 06:12:30|5558.94|5558.34|5559.19|5558.59|5559.19|5558.59|5558.94|5558.34|14
1723788760000|2024-08-16 06:12:40|5559.06|5558.46|5558.94|5558.34|5559.06|5558.46|5558.94|5558.34|32
1723788770000|2024-08-16 06:12:50|||||||||13
1723788780000|2024-08-16 06:13:00|5559.19|5558.59|5559.19|5558.59|5559.19|5558.59|5558.94|5558.34|34
1723788790000|2024-08-16 06:13:10|5559.06|5558.46|5558.94|5558.34|5559.06|5558.46|5558.94|5558.34|25
1723788800000|2024-08-16 06:13:20|5559.19|5558.59|5558.69|5558.09|5559.19|5558.59|5558.69|5558.09|16
1723788810000|2024-08-16 06:13:30|5558.81|5558.21|5558.69|5558.09|5558.81|5558.21|5558.69|5558.09|18
1723788820000|2024-08-16 06:13:40|5558.94|5558.34|5558.94|5558.34|5558.94|5558.34|5558.94|5558.34|1
1723788830000|2024-08-16 06:13:50|5559.06|5558.46|5559.19|5558.59|5559.19|5558.59|5559.06|5558.46|22
1723788840000|2024-08-16 06:14:00|5558.94|5558.34|5558.94|5558.34|5558.94|5558.34|5558.94|5558.34|11
1723788850000|2024-08-16 06:14:10|||||||||4
1723788860000|2024-08-16 06:14:20|5559.06|5558.46|5558.94|5558.34|5559.44|5558.84|5558.94|5558.34|35
1723788880000|2024-08-16 06:14:40|5558.69|5558.09|5558.69|5558.09|5558.94|5558.34|5558.69|5558.09|40
1723788890000|2024-08-16 06:14:50|||||||||4
1723788900000|2024-08-16 06:15:00|||||||||11
1723788910000|2024-08-16 06:15:10|5558.56|5557.96|5558.69|5558.09|5558.69|5558.09|5558.56|5557.96|6
1723788920000|2024-08-16 06:15:20|5558.56|5557.96|5558.56|5557.96|5558.69|5558.09|5558.44|5557.84|33
1723788930000|2024-08-16 06:15:30|5558.69|5558.09|5558.69|5558.09|5558.69|5558.09|5558.69|5558.09|1
1723788940000|2024-08-16 06:15:40|5558.44|5557.84|5558.69|5558.09|5558.69|5558.09|5558.44|5557.84|4
1723788950000|2024-08-16 06:15:50|||||||||2
1723788980000|2024-08-16 06:16:20|5558.81|5558.21|5558.69|5558.09|5558.94|5558.34|5558.69|5558.09|26
1723788990000|2024-08-16 06:16:30|||||||||3
1723789000000|2024-08-16 06:16:40|||||||||6
1723789010000|2024-08-16 06:16:50|||||||||1
1723789020000|2024-08-16 06:17:00|5558.44|5557.84|5558.44|5557.84|5558.44|5557.84|5558.44|5557.84|30
1723789030000|2024-08-16 06:17:10|5558.69|5558.09|5558.44|5557.84|5558.69|5558.09|5558.44|5557.84|25
1723789040000|2024-08-16 06:17:20|5558.56|5557.96|5558.44|5557.84|5558.56|5557.96|5558.44|5557.84|14
1723789050000|2024-08-16 06:17:30|5558.69|5558.09|5558.44|5557.84|5558.69|5558.09|5558.44|5557.84|27
1723789060000|2024-08-16 06:17:40|5558.56|5557.96|5558.44|5557.84|5558.69|5558.09|5558.44|5557.84|34
1723789070000|2024-08-16 06:17:50|||||||||3
1723789080000|2024-08-16 06:18:00|5558.31|5557.71|5558.44|5557.84|5558.44|5557.84|5558.31|5557.71|21
1723789090000|2024-08-16 06:18:10|5558.56|5557.96|5558.44|5557.84|5558.56|5557.96|5558.44|5557.84|3
1723789100000|2024-08-16 06:18:20|5558.56|5557.96|5558.31|5557.71|5558.56|5557.96|5558.31|5557.71|16
1723789110000|2024-08-16 06:18:30|5558.44|5557.84|5558.44|5557.84|5558.44|5557.84|5558.44|5557.84|5
1723789120000|2024-08-16 06:18:40|5558.31|5557.71|5558.19|5557.59|5558.31|5557.71|5558.19|5557.59|19
1723789130000|2024-08-16 06:18:50|||||||||1
1723789140000|2024-08-16 06:19:00|5557.94|5557.34|5558.06|5557.46|5558.06|5557.46|5557.94|5557.34|29
1723789150000|2024-08-16 06:19:10|5557.94|5557.34|5558.19|5557.59|5558.19|5557.59|5557.94|5557.34|3
1723789170000|2024-08-16 06:19:30|5558.31|5557.71|5558.31|5557.71|5558.44|5557.84|5558.19|5557.59|1
1723789180000|2024-08-16 06:19:40|5558.19|5557.59|5558.31|5557.71|5558.31|5557.71|5558.19|5557.59|1
1723789190000|2024-08-16 06:19:50|5558.44|5557.84|5558.44|5557.84|5558.44|5557.84|5558.31|5557.71|1
1723789200000|2024-08-16 06:20:00|5558.19|5557.59|5558.31|5557.71|5558.31|5557.71|5558.19|5557.59|16
1723789210000|2024-08-16 06:20:10|5558.44|5557.84|5558.31|5557.71|5558.44|5557.84|5558.31|5557.71|3
1723789220000|2024-08-16 06:20:20|5558.44|5557.84|5558.19|5557.59|5558.44|5557.84|5558.19|5557.59|2
1723789230000|2024-08-16 06:20:30|5558.44|5557.84|5558.56|5557.96|5558.69|5558.09|5558.44|5557.84|21
1723789240000|2024-08-16 06:20:40|5558.44|5557.84|5558.19|5557.59|5558.44|5557.84|5558.19|5557.59|16
1723789250000|2024-08-16 06:20:50|||||||||7
1723789260000|2024-08-16 06:21:00|5558.06|5557.46|5557.94|5557.34|5558.06|5557.46|5557.94|5557.34|9
1723789290000|2024-08-16 06:21:30|||||||||4
1723789300000|2024-08-16 06:21:40|5558.06|5557.46|5558.19|5557.59|5558.19|5557.59|5558.06|5557.46|14
1723789310000|2024-08-16 06:21:50|||||||||11
1723789320000|2024-08-16 06:22:00|5558.06|5557.46|5558.06|5557.46|5558.06|5557.46|5558.06|5557.46|4
1723789330000|2024-08-16 06:22:10|5558.19|5557.59|5558.19|5557.59|5558.19|5557.59|5558.19|5557.59|2
1723789340000|2024-08-16 06:22:20|||||||||1
1723789350000|2024-08-16 06:22:30|5558.06|5557.46|5557.94|5557.34|5558.06|5557.46|5557.94|5557.34|23
1723789370000|2024-08-16 06:22:50|||||||||54
1723789380000|2024-08-16 06:23:00|5557.81|5557.21|5557.69|5557.09|5557.94|5557.34|5557.69|5557.09|19
1723789390000|2024-08-16 06:23:10|5557.44|5556.84|5557.56|5556.96|5557.56|5556.96|5557.44|5556.84|16
1723789400000|2024-08-16 06:23:20|5557.44|5556.84|5557.69|5557.09|5557.69|5557.09|5557.44|5556.84|15
1723789410000|2024-08-16 06:23:30|5557.81|5557.21|5558.19|5557.59|5558.31|5557.71|5557.81|5557.21|102
1723789420000|2024-08-16 06:23:40|5558.44|5557.84|5558.94|5558.34|5558.94|5558.34|5558.44|5557.84|38
1723789430000|2024-08-16 06:23:50|5558.69|5558.09|5558.94|5558.34|5558.94|5558.34|5558.69|5558.09|34
1723789440000|2024-08-16 06:24:00|5558.69|5558.09|5558.69|5558.09|5558.94|5558.34|5558.69|5558.09|13
1723789450000|2024-08-16 06:24:10|||||||||1
1723789460000|2024-08-16 06:24:20|5558.81|5558.21|5558.81|5558.21|5558.94|5558.34|5558.81|5558.21|15
1723789470000|2024-08-16 06:24:30|5558.94|5558.34|5558.69|5558.09|5558.94|5558.34|5558.69|5558.09|3
1723789480000|2024-08-16 06:24:40|5559.06|5558.46|5558.69|5558.09|5559.06|5558.46|5558.69|5558.09|29
1723789500000|2024-08-16 06:25:00|5558.44|5557.84|5558.44|5557.84|5558.44|5557.84|5558.44|5557.84|10
1723789510000|2024-08-16 06:25:10|5558.31|5557.71|5558.31|5557.71|5558.31|5557.71|5558.31|5557.71|11
1723789520000|2024-08-16 06:25:20|5558.44|5557.84|5558.44|5557.84|5558.44|5557.84|5558.31|5557.71|1
1723789530000|2024-08-16 06:25:30|||||||||5
1723789540000|2024-08-16 06:25:40|5558.31|5557.71|5558.19|5557.59|5558.44|5557.84|5558.19|5557.59|5
1723789560000|2024-08-16 06:26:00|||||||||2
1723789570000|2024-08-16 06:26:10|5558.06|5557.46|5557.94|5557.34|5558.06|5557.46|5557.94|5557.34|29
1723789580000|2024-08-16 06:26:20|5557.81|5557.21|5557.69|5557.09|5557.81|5557.21|5557.69|5557.09|18
1723789590000|2024-08-16 06:26:30|5557.94|5557.34|5557.44|5556.84|5557.94|5557.34|5557.44|5556.84|26
1723789600000|2024-08-16 06:26:40|5557.19|5556.59|5557.19|5556.59|5557.19|5556.59|5557.19|5556.59|12
1723789620000|2024-08-16 06:27:00|5557.31|5556.71|5557.19|5556.59|5557.31|5556.71|5557.19|5556.59|29
1723789640000|2024-08-16 06:27:20|||||||||11
1723789650000|2024-08-16 06:27:30|5557.31|5556.71|5557.44|5556.84|5557.44|5556.84|5557.31|5556.71|30
1723789660000|2024-08-16 06:27:40|||||||||4
1723789680000|2024-08-16 06:28:00|||||||||16
1723789690000|2024-08-16 06:28:10|5557.19|5556.59|5557.19|5556.59|5557.19|5556.59|5557.19|5556.59|12
1723789700000|2024-08-16 06:28:20|5557.06|5556.46|5557.44|5556.84|5557.44|5556.84|5556.94|5556.34|56
1723789710000|2024-08-16 06:28:30|||||||||1
1723789720000|2024-08-16 06:28:40|5557.56|5556.96|5557.44|5556.84|5557.69|5557.09|5557.44|5556.84|18
1723789740000|2024-08-16 06:29:00|5557.56|5556.96|5557.69|5557.09|5557.94|5557.34|5557.56|5556.96|90
1723789750000|2024-08-16 06:29:10|5557.94|5557.34|5557.94|5557.34|5558.19|5557.59|5557.94|5557.34|110
1723789760000|2024-08-16 06:29:20|5558.06|5557.46|5558.44|5557.84|5558.69|5558.09|5558.06|5557.46|73
1723789770000|2024-08-16 06:29:30|5558.31|5557.71|5558.44|5557.84|5558.44|5557.84|5558.31|5557.71|10
1723789780000|2024-08-16 06:29:40|5558.56|5557.96|5558.81|5558.21|5558.81|5558.21|5558.56|5557.96|61
1723789790000|2024-08-16 06:29:50|5558.94|5558.34|5558.94|5558.34|5559.06|5558.46|5558.81|5558.21|51
1723789800000|2024-08-16 06:30:00|5558.69|5558.09|5558.69|5558.09|5558.69|5558.09|5558.69|5558.09|14
1723789810000|2024-08-16 06:30:10|5558.44|5557.84|5558.19|5557.59|5558.44|5557.84|5558.19|5557.59|45
1723789820000|2024-08-16 06:30:20|5558.44|5557.84|5558.31|5557.71|5558.44|5557.84|5558.19|5557.59|49
1723789830000|2024-08-16 06:30:30|5558.44|5557.84|5558.06|5557.46|5558.44|5557.84|5558.06|5557.46|3
1723789840000|2024-08-16 06:30:40|5557.94|5557.34|5557.94|5557.34|5558.19|5557.59|5557.94|5557.34|43
1723789850000|2024-08-16 06:30:50|5558.06|5557.46|5558.19|5557.59|5558.19|5557.59|5557.94|5557.34|25
1723789860000|2024-08-16 06:31:00|5558.31|5557.71|5558.19|5557.59|5558.44|5557.84|5558.19|5557.59|16
1723789870000|2024-08-16 06:31:10|5558.44|5557.84|5558.44|5557.84|5558.44|5557.84|5558.31|5557.71|25
1723789880000|2024-08-16 06:31:20|5558.56|5557.96|5558.44|5557.84|5558.56|5557.96|5558.44|5557.84|22
1723789890000|2024-08-16 06:31:30|5558.19|5557.59|5558.19|5557.59|5558.19|5557.59|5558.19|5557.59|14
1723789900000|2024-08-16 06:31:40|5558.31|5557.71|5558.44|5557.84|5558.44|5557.84|5558.31|5557.71|13
1723789910000|2024-08-16 06:31:50|5558.31|5557.71|5558.19|5557.59|5558.31|5557.71|5558.19|5557.59|14
1723789930000|2024-08-16 06:32:10|||||||||10
1723789950000|2024-08-16 06:32:30|5558.06|5557.46|5558.06|5557.46|5558.19|5557.59|5558.06|5557.46|14
1723789960000|2024-08-16 06:32:40|5557.94|5557.34|5557.94|5557.34|5558.06|5557.46|5557.94|5557.34|12
1723789970000|2024-08-16 06:32:50|5558.19|5557.59|5558.19|5557.59|5558.19|5557.59|5558.19|5557.59|20
1723789980000|2024-08-16 06:33:00|5558.31|5557.71|5558.19|5557.59|5558.31|5557.71|5558.19|5557.59|6
1723790010000|2024-08-16 06:33:30|||||||||2
1723790030000|2024-08-16 06:33:50|||||||||18
1723790040000|2024-08-16 06:34:00|5558.31|5557.71|5558.19|5557.59|5558.44|5557.84|5558.19|5557.59|21
1723790050000|2024-08-16 06:34:10|5558.31|5557.71|5558.31|5557.71|5558.31|5557.71|5558.19|5557.59|6
1723790060000|2024-08-16 06:34:20|5558.19|5557.59|5558.44|5557.84|5558.44|5557.84|5558.19|5557.59|6
1723790080000|2024-08-16 06:34:40|||||||||8
1723790090000|2024-08-16 06:34:50|5558.31|5557.71|5558.19|5557.59|5558.31|5557.71|5558.19|5557.59|20
1723790100000|2024-08-16 06:35:00|5558.31|5557.71|5558.44|5557.84|5558.44|5557.84|5558.31|5557.71|4
1723790110000|2024-08-16 06:35:10|5558.69|5558.09|5558.31|5557.71|5558.69|5558.09|5558.31|5557.71|51
1723790120000|2024-08-16 06:35:20|5558.19|5557.59|5557.94|5557.34|5558.19|5557.59|5557.94|5557.34|25
1723790130000|2024-08-16 06:35:30|||||||||1
1723790140000|2024-08-16 06:35:40|5557.81|5557.21|5557.69|5557.09|5557.81|5557.21|5557.44|5556.84|81
1723790150000|2024-08-16 06:35:50|5557.56|5556.96|5557.69|5557.09|5557.69|5557.09|5557.44|5556.84|13
1723790160000|2024-08-16 06:36:00|5557.56|5556.96|5557.69|5557.09|5557.69|5557.09|5557.56|5556.96|15
1723790170000|2024-08-16 06:36:10|5557.94|5557.34|5557.94|5557.34|5557.94|5557.34|5557.94|5557.34|18
1723790180000|2024-08-16 06:36:20|||||||||2
1723790190000|2024-08-16 06:36:30|5557.81|5557.21|5557.94|5557.34|5557.94|5557.34|5557.69|5557.09|17
1723790200000|2024-08-16 06:36:40|5557.81|5557.21|5557.94|5557.34|5557.94|5557.34|5557.81|5557.21|4
1723790220000|2024-08-16 06:37:00|5557.81|5557.21|5558.19|5557.59|5558.19|5557.59|5557.81|5557.21|20
1723790230000|2024-08-16 06:37:10|5558.44|5557.84|5558.44|5557.84|5558.44|5557.84|5558.44|5557.84|2
1723790240000|2024-08-16 06:37:20|||||||||2
1723790250000|2024-08-16 06:37:30|||||||||2
1723790270000|2024-08-16 06:37:50|5558.31|5557.71|5558.44|5557.84|5558.44|5557.84|5558.31|5557.71|17
1723790280000|2024-08-16 06:38:00|5558.31|5557.71|5558.44|5557.84|5558.44|5557.84|5558.19|5557.59|12
1723790290000|2024-08-16 06:38:10|5558.19|5557.59|5558.19|5557.59|5558.19|5557.59|5558.19|5557.59|6
1723790300000|2024-08-16 06:38:20|5558.31|5557.71|5558.44|5557.84|5558.44|5557.84|5558.19|5557.59|7
1723790320000|2024-08-16 06:38:40|5558.56|5557.96|5558.69|5558.09|5558.69|5558.09|5558.44|5557.84|11
1723790330000|2024-08-16 06:38:50|5558.56|5557.96|5558.44|5557.84|5558.56|5557.96|5558.44|5557.84|12
1723790350000|2024-08-16 06:39:10|5558.19|5557.59|5558.19|5557.59|5558.19|5557.59|5558.19|5557.59|9
1723790360000|2024-08-16 06:39:20|5558.31|5557.71|5558.44|5557.84|5558.44|5557.84|5558.31|5557.71|7
1723790370000|2024-08-16 06:39:30|5558.19|5557.59|5558.19|5557.59|5558.19|5557.59|5558.19|5557.59|11
1723790380000|2024-08-16 06:39:40|5558.31|5557.71|5558.19|5557.59|5558.31|5557.71|5558.19|5557.59|18
1723790400000|2024-08-16 06:40:00|5558.31|5557.71|5558.56|5557.96|5558.56|5557.96|5558.31|5557.71|31
1723790410000|2024-08-16 06:40:10|5558.44|5557.84|5558.56|5557.96|5558.56|5557.96|5558.44|5557.84|8
1723790420000|2024-08-16 06:40:20|5558.69|5558.09|5558.69|5558.09|5558.69|5558.09|5558.44|5557.84|11
1723790430000|2024-08-16 06:40:30|5558.94|5558.34|5558.94|5558.34|5558.94|5558.34|5558.94|5558.34|9
1723790450000|2024-08-16 06:40:50|||||||||18
1723790460000|2024-08-16 06:41:00|5559.19|5558.59|5559.19|5558.59|5559.44|5558.84|5558.94|5558.34|125
1723790480000|2024-08-16 06:41:20|5559.44|5558.84|5559.44|5558.84|5559.44|5558.84|5559.19|5558.59|38
1723790490000|2024-08-16 06:41:30|5559.31|5558.71|5559.31|5558.71|5559.44|5558.84|5559.31|5558.71|13
1723790500000|2024-08-16 06:41:40|5558.94|5558.34|5558.69|5558.09|5558.94|5558.34|5558.69|5558.09|65
1723790520000|2024-08-16 06:42:00|5558.81|5558.21|5558.44|5557.84|5558.81|5558.21|5558.44|5557.84|27
1723790530000|2024-08-16 06:42:10|5558.56|5557.96|5558.19|5557.59|5558.69|5558.09|5558.19|5557.59|26
1723790540000|2024-08-16 06:42:20|5558.31|5557.71|5558.31|5557.71|5558.44|5557.84|5557.94|5557.34|78
1723790550000|2024-08-16 06:42:30|5558.19|5557.59|5558.19|5557.59|5558.44|5557.84|5558.19|5557.59|12
1723790560000|2024-08-16 06:42:40|||||||||5
1723790580000|2024-08-16 06:43:00|5558.31|5557.71|5557.94|5557.34|5558.31|5557.71|5557.94|5557.34|22
1723790590000|2024-08-16 06:43:10|5558.06|5557.46|5558.44|5557.84|5558.44|5557.84|5558.06|5557.46|33
1723790600000|2024-08-16 06:43:20|5558.19|5557.59|5558.19|5557.59|5558.19|5557.59|5558.19|5557.59|15
1723790610000|2024-08-16 06:43:30|||||||||1
1723790620000|2024-08-16 06:43:40|5558.44|5557.84|5558.19|5557.59|5558.44|5557.84|5558.19|5557.59|14
1723790640000|2024-08-16 06:44:00|||||||||8
1723790650000|2024-08-16 06:44:10|||||||||1
1723790660000|2024-08-16 06:44:20|5558.06|5557.46|5557.94|5557.34|5558.06|5557.46|5557.94|5557.34|32
1723790670000|2024-08-16 06:44:30|||||||||1
1723790680000|2024-08-16 06:44:40|5558.06|5557.46|5557.94|5557.34|5558.19|5557.59|5557.94|5557.34|19
1723790690000|2024-08-16 06:44:50|5557.81|5557.21|5557.69|5557.09|5557.94|5557.34|5557.69|5557.09|38
1723790700000|2024-08-16 06:45:00|5557.81|5557.21|5557.69|5557.09|5557.81|5557.21|5557.44|5556.84|96
1723790710000|2024-08-16 06:45:10|5557.81|5557.21|5557.69|5557.09|5557.94|5557.34|5557.56|5556.96|53
1723790720000|2024-08-16 06:45:20|5557.44|5556.84|5557.69|5557.09|5557.69|5557.09|5557.44|5556.84|40
1723790730000|2024-08-16 06:45:30|5557.94|5557.34|5557.69|5557.09|5557.94|5557.34|5557.69|5557.09|38
1723790740000|2024-08-16 06:45:40|5557.56|5556.96|5557.44|5556.84|5557.56|5556.96|5557.44|5556.84|46
1723790750000|2024-08-16 06:45:50|||||||||13
1723790760000|2024-08-16 06:46:00|5557.69|5557.09|5557.69|5557.09|5557.69|5557.09|5557.69|5557.09|31
1723790770000|2024-08-16 06:46:10|5557.81|5557.21|5557.94|5557.34|5557.94|5557.34|5557.81|5557.21|14
1723790780000|2024-08-16 06:46:20|5557.81|5557.21|5557.81|5557.21|5557.81|5557.21|5557.69|5557.09|17
1723790790000|2024-08-16 06:46:30|5557.94|5557.34|5557.69|5557.09|5557.94|5557.34|5557.69|5557.09|2
1723790800000|2024-08-16 06:46:40|5557.81|5557.21|5557.94|5557.34|5557.94|5557.34|5557.69|5557.09|31
1723790820000|2024-08-16 06:47:00|5558.19|5557.59|5558.31|5557.71|5558.31|5557.71|5558.19|5557.59|22
1723790830000|2024-08-16 06:47:10|5558.44|5557.84|5558.44|5557.84|5558.44|5557.84|5558.44|5557.84|46
1723790840000|2024-08-16 06:47:20|5558.56|5557.96|5558.69|5558.09|5558.69|5558.09|5558.44|5557.84|47
1723790850000|2024-08-16 06:47:30|5558.31|5557.71|5558.31|5557.71|5558.44|5557.84|5558.19|5557.59|15
1723790860000|2024-08-16 06:47:40|5558.44|5557.84|5558.44|5557.84|5558.44|5557.84|5558.44|5557.84|0
1723790880000|2024-08-16 06:48:00|5558.19|5557.59|5558.19|5557.59|5558.19|5557.59|5558.19|5557.59|41
1723790890000|2024-08-16 06:48:10|5558.06|5557.46|5558.19|5557.59|5558.19|5557.59|5558.06|5557.46|12
1723790900000|2024-08-16 06:48:20|5558.31|5557.71|5558.44|5557.84|5558.44|5557.84|5558.31|5557.71|10
1723790920000|2024-08-16 06:48:40|5558.31|5557.71|5558.44|5557.84|5558.44|5557.84|5558.19|5557.59|26
1723790930000|2024-08-16 06:48:50|5558.31|5557.71|5558.44|5557.84|5558.44|5557.84|5558.31|5557.71|6
1723790940000|2024-08-16 06:49:00|5558.31|5557.71|5558.44|5557.84|5558.44|5557.84|5558.31|5557.71|9
1723790950000|2024-08-16 06:49:10|5558.31|5557.71|5558.31|5557.71|5558.44|5557.84|5558.19|5557.59|52
1723790960000|2024-08-16 06:49:20|5558.19|5557.59|5558.69|5558.09|5558.69|5558.09|5558.19|5557.59|32
1723790970000|2024-08-16 06:49:30|5558.81|5558.21|5559.44|5558.84|5559.44|5558.84|5558.81|5558.21|40
1723790980000|2024-08-16 06:49:40|5559.31|5558.71|5559.19|5558.59|5559.44|5558.84|5559.19|5558.59|71
1723790990000|2024-08-16 06:49:50|5558.94|5558.34|5558.94|5558.34|5558.94|5558.34|5558.94|5558.34|6
1723791000000|2024-08-16 06:50:00|5559.19|5558.59|5558.69|5558.09|5559.19|5558.59|5558.69|5558.09|37
1723791010000|2024-08-16 06:50:10|5558.94|5558.34|5559.19|5558.59|5559.19|5558.59|5558.94|5558.34|34
1723791020000|2024-08-16 06:50:20|5558.94|5558.34|5558.94|5558.34|5558.94|5558.34|5558.94|5558.34|12
1723791030000|2024-08-16 06:50:30|5559.06|5558.46|5559.06|5558.46|5559.19|5558.59|5559.06|5558.46|6
1723791040000|2024-08-16 06:50:40|5559.19|5558.59|5559.44|5558.84|5559.44|5558.84|5559.19|5558.59|23
1723791050000|2024-08-16 06:50:50|5559.56|5558.96|5559.56|5558.96|5559.69|5559.09|5559.56|5558.96|23
1723791060000|2024-08-16 06:51:00|5559.69|5559.09|5559.44|5558.84|5559.69|5559.09|5559.44|5558.84|32
1723791070000|2024-08-16 06:51:10|5559.31|5558.71|5559.44|5558.84|5559.44|5558.84|5559.31|5558.71|16
1723791080000|2024-08-16 06:51:20|5559.31|5558.71|5559.31|5558.71|5559.44|5558.84|5559.31|5558.71|21
1723791090000|2024-08-16 06:51:30|5559.44|5558.84|5559.44|5558.84|5559.44|5558.84|5559.31|5558.71|3
1723791100000|2024-08-16 06:51:40|5559.31|5558.71|5559.44|5558.84|5559.44|5558.84|5559.19|5558.59|47
1723791110000|2024-08-16 06:51:50|5559.31|5558.71|5559.44|5558.84|5559.44|5558.84|5559.19|5558.59|11
1723791120000|2024-08-16 06:52:00|5559.56|5558.96|5559.56|5558.96|5559.56|5558.96|5559.56|5558.96|9
1723791130000|2024-08-16 06:52:10|5559.44|5558.84|5559.69|5559.09|5559.69|5559.09|5559.44|5558.84|12
1723791140000|2024-08-16 06:52:20|5559.56|5558.96|5559.44|5558.84|5559.69|5559.09|5559.44|5558.84|20
1723791150000|2024-08-16 06:52:30|5559.56|5558.96|5559.56|5558.96|5559.69|5559.09|5559.56|5558.96|20
1723791160000|2024-08-16 06:52:40|5559.44|5558.84|5559.44|5558.84|5559.69|5559.09|5559.44|5558.84|19
1723791170000|2024-08-16 06:52:50|5559.56|5558.96|5559.81|5559.21|5559.94|5559.34|5559.56|5558.96|55
1723791180000|2024-08-16 06:53:00|5559.69|5559.09|5558.81|5558.21|5559.81|5559.21|5558.69|5558.09|127
1723791190000|2024-08-16 06:53:10|5558.94|5558.34|5558.94|5558.34|5558.94|5558.34|5558.94|5558.34|2
1723791200000|2024-08-16 06:53:20|||||||||6
1723791220000|2024-08-16 06:53:40|5559.19|5558.59|5559.19|5558.59|5559.19|5558.59|5559.19|5558.59|22
1723791230000|2024-08-16 06:53:50|||||||||6
1723791240000|2024-08-16 06:54:00|5559.06|5558.46|5558.94|5558.34|5559.06|5558.46|5558.94|5558.34|12
1723791250000|2024-08-16 06:54:10|5558.81|5558.21|5558.69|5558.09|5558.81|5558.21|5558.69|5558.09|17
1723791260000|2024-08-16 06:54:20|5558.94|5558.34|5558.94|5558.34|5558.94|5558.34|5558.94|5558.34|6
1723791270000|2024-08-16 06:54:30|||||||||25
1723791280000|2024-08-16 06:54:40|5559.06|5558.46|5558.69|5558.09|5559.19|5558.59|5558.69|5558.09|33
1723791290000|2024-08-16 06:54:50|||||||||38
1723791300000|2024-08-16 06:55:00|5558.81|5558.21|5558.69|5558.09|5558.94|5558.34|5558.69|5558.09|9
1723791310000|2024-08-16 06:55:10|5558.81|5558.21|5558.94|5558.34|5558.94|5558.34|5558.81|5558.21|7
1723791320000|2024-08-16 06:55:20|5559.06|5558.46|5559.19|5558.59|5559.19|5558.59|5559.06|5558.46|28
1723791330000|2024-08-16 06:55:30|5559.31|5558.71|5559.19|5558.59|5559.31|5558.71|5559.19|5558.59|28
1723791340000|2024-08-16 06:55:40|||||||||12
1723791350000|2024-08-16 06:55:50|5559.06|5558.46|5558.94|5558.34|5559.06|5558.46|5558.94|5558.34|21
1723791360000|2024-08-16 06:56:00|5558.81|5558.21|5558.44|5557.84|5558.81|5558.21|5558.44|5557.84|33
1723791370000|2024-08-16 06:56:10|5558.31|5557.71|5558.19|5557.59|5558.44|5557.84|5558.19|5557.59|11
1723791380000|2024-08-16 06:56:20|5558.31|5557.71|5558.44|5557.84|5558.44|5557.84|5558.31|5557.71|10
1723791390000|2024-08-16 06:56:30|||||||||3
1723791410000|2024-08-16 06:56:50|5558.56|5557.96|5558.44|5557.84|5558.56|5557.96|5558.44|5557.84|12
1723791420000|2024-08-16 06:57:00|5558.19|5557.59|5558.19|5557.59|5558.19|5557.59|5558.19|5557.59|16
1723791430000|2024-08-16 06:57:10|||||||||15
1723791440000|2024-08-16 06:57:20|5558.31|5557.71|5558.19|5557.59|5558.44|5557.84|5558.19|5557.59|15
1723791450000|2024-08-16 06:57:30|5558.31|5557.71|5558.19|5557.59|5558.31|5557.71|5558.19|5557.59|3
1723791460000|2024-08-16 06:57:40|5558.44|5557.84|5558.31|5557.71|5558.44|5557.84|5558.31|5557.71|8
1723791470000|2024-08-16 06:57:50|5558.44|5557.84|5558.19|5557.59|5558.44|5557.84|5558.19|5557.59|17
1723791480000|2024-08-16 06:58:00|5558.31|5557.71|5558.19|5557.59|5558.44|5557.84|5558.19|5557.59|15
1723791490000|2024-08-16 06:58:10|5558.44|5557.84|5558.19|5557.59|5558.44|5557.84|5558.19|5557.59|7
1723791500000|2024-08-16 06:58:20|5558.31|5557.71|5558.19|5557.59|5558.44|5557.84|5558.19|5557.59|5
1723791510000|2024-08-16 06:58:30|||||||||1
1723791520000|2024-08-16 06:58:40|||||||||2
1723791530000|2024-08-16 06:58:50|5558.31|5557.71|5558.44|5557.84|5558.44|5557.84|5558.31|5557.71|7
1723791540000|2024-08-16 06:59:00|5558.31|5557.71|5558.06|5557.46|5558.44|5557.84|5557.94|5557.34|39
1723791550000|2024-08-16 06:59:10|5558.19|5557.59|5558.19|5557.59|5558.19|5557.59|5558.06|5557.46|18
1723791560000|2024-08-16 06:59:20|5558.06|5557.46|5558.19|5557.59|5558.19|5557.59|5558.06|5557.46|2
1723791570000|2024-08-16 06:59:30|5558.06|5557.46|5558.06|5557.46|5558.06|5557.46|5557.94|5557.34|16
1723791580000|2024-08-16 06:59:40|5557.94|5557.34|5557.31|5556.71|5558.19|5557.59|5557.19|5556.59|55
1723791590000|2024-08-16 06:59:50|5557.44|5556.84|5557.44|5556.84|5557.69|5557.09|5557.44|5556.84|56
1723791600000|2024-08-16 07:00:00|5557.69|5557.09|5557.19|5556.59|5557.69|5557.09|5556.94|5556.34|121
1723791610000|2024-08-16 07:00:10|5556.94|5556.34|5557.19|5556.59|5557.19|5556.59|5556.94|5556.34|45
1723791620000|2024-08-16 07:00:20|5557.44|5556.84|5557.44|5556.84|5557.69|5557.09|5557.31|5556.71|38
1723791630000|2024-08-16 07:00:30|5557.69|5557.09|5556.94|5556.34|5557.69|5557.09|5556.69|5556.09|128
1723791640000|2024-08-16 07:00:40|||||||||33
1723791650000|2024-08-16 07:00:50|5556.69|5556.09|5556.94|5556.34|5556.94|5556.34|5556.56|5555.96|46
1723791660000|2024-08-16 07:01:00|5556.69|5556.09|5556.94|5556.34|5557.19|5556.59|5556.69|5556.09|42
1723791670000|2024-08-16 07:01:10|5557.06|5556.46|5556.94|5556.34|5557.19|5556.59|5556.94|5556.34|18
1723791680000|2024-08-16 07:01:20|5557.06|5556.46|5556.94|5556.34|5557.19|5556.59|5556.94|5556.34|27
1723791690000|2024-08-16 07:01:30|5557.06|5556.46|5557.19|5556.59|5557.31|5556.71|5557.06|5556.46|24
1723791700000|2024-08-16 07:01:40|5557.06|5556.46|5557.56|5556.96|5557.69|5557.09|5557.06|5556.46|33
1723791710000|2024-08-16 07:01:50|5557.69|5557.09|5557.44|5556.84|5557.69|5557.09|5557.44|5556.84|12
1723791720000|2024-08-16 07:02:00|5557.69|5557.09|5557.44|5556.84|5557.69|5557.09|5557.44|5556.84|12
1723791730000|2024-08-16 07:02:10|5557.31|5556.71|5557.44|5556.84|5557.44|5556.84|5557.31|5556.71|27
1723791740000|2024-08-16 07:02:20|5557.31|5556.71|5557.06|5556.46|5557.31|5556.71|5557.06|5556.46|22
1723791750000|2024-08-16 07:02:30|5556.94|5556.34|5557.19|5556.59|5557.19|5556.59|5556.94|5556.34|14
1723791760000|2024-08-16 07:02:40|||||||||5
1723791770000|2024-08-16 07:02:50|5556.94|5556.34|5557.19|5556.59|5557.19|5556.59|5556.94|5556.34|28
1723791780000|2024-08-16 07:03:00|5557.44|5556.84|5557.44|5556.84|5557.44|5556.84|5557.19|5556.59|20
1723791800000|2024-08-16 07:03:20|5557.69|5557.09|5557.69|5557.09|5557.69|5557.09|5557.44|5556.84|17
1723791810000|2024-08-16 07:03:30|5557.44|5556.84|5557.44|5556.84|5557.44|5556.84|5557.44|5556.84|13
1723791820000|2024-08-16 07:03:40|5557.31|5556.71|5557.44|5556.84|5557.44|5556.84|5557.31|5556.71|19
1723791830000|2024-08-16 07:03:50|5557.69|5557.09|5557.69|5557.09|5557.69|5557.09|5557.44|5556.84|17
1723791840000|2024-08-16 07:04:00|5557.81|5557.21|5557.69|5557.09|5557.81|5557.21|5557.69|5557.09|10
1723791850000|2024-08-16 07:04:10|5557.44|5556.84|5557.19|5556.59|5557.44|5556.84|5557.19|5556.59|25
1723791860000|2024-08-16 07:04:20|5557.31|5556.71|5557.94|5557.34|5557.94|5557.34|5557.31|5556.71|46
1723791870000|2024-08-16 07:04:30|5558.06|5557.46|5557.94|5557.34|5558.06|5557.46|5557.81|5557.21|41
1723791880000|2024-08-16 07:04:40|5558.06|5557.46|5557.94|5557.34|5558.06|5557.46|5557.94|5557.34|15
1723791890000|2024-08-16 07:04:50|5557.81|5557.21|5557.94|5557.34|5557.94|5557.34|5557.81|5557.21|11
1723791900000|2024-08-16 07:05:00|5558.06|5557.46|5557.69|5557.09|5558.06|5557.46|5557.69|5557.09|35
1723791910000|2024-08-16 07:05:10|5557.56|5556.96|5557.69|5557.09|5557.69|5557.09|5557.44|5556.84|43
1723791920000|2024-08-16 07:05:20|5557.56|5556.96|5557.69|5557.09|5557.81|5557.21|5557.44|5556.84|36
1723791930000|2024-08-16 07:05:30|5557.81|5557.21|5557.69|5557.09|5557.94|5557.34|5557.44|5556.84|55
1723791940000|2024-08-16 07:05:40|5557.81|5557.21|5557.69|5557.09|5557.81|5557.21|5557.69|5557.09|27
1723791950000|2024-08-16 07:05:50|5557.81|5557.21|5557.81|5557.21|5557.81|5557.21|5557.69|5557.09|16
1723791960000|2024-08-16 07:06:00|5557.94|5557.34|5557.69|5557.09|5557.94|5557.34|5557.69|5557.09|37
1723791970000|2024-08-16 07:06:10|5557.56|5556.96|5556.94|5556.34|5557.56|5556.96|5556.94|5556.34|49
1723791980000|2024-08-16 07:06:20|5556.81|5556.21|5556.94|5556.34|5556.94|5556.34|5556.69|5556.09|62
1723791990000|2024-08-16 07:06:30|||||||||23
1723792000000|2024-08-16 07:06:40|5557.06|5556.46|5557.19|5556.59|5557.19|5556.59|5557.06|5556.46|22
1723792010000|2024-08-16 07:06:50|5556.94|5556.34|5557.31|5556.71|5557.31|5556.71|5556.94|5556.34|25
1723792020000|2024-08-16 07:07:00|5557.44|5556.84|5557.06|5556.46|5557.44|5556.84|5557.06|5556.46|43
1723792030000|2024-08-16 07:07:10|5557.19|5556.59|5557.06|5556.46|5557.19|5556.59|5557.06|5556.46|3
1723792040000|2024-08-16 07:07:20|5557.19|5556.59|5557.56|5556.96|5557.69|5557.09|5557.19|5556.59|58
1723792050000|2024-08-16 07:07:30|5557.69|5557.09|5557.44|5556.84|5557.69|5557.09|5557.44|5556.84|15
1723792060000|2024-08-16 07:07:40|5557.31|5556.71|5557.31|5556.71|5557.44|5556.84|5557.31|5556.71|15
1723792070000|2024-08-16 07:07:50|5557.44|5556.84|5556.94|5556.34|5557.44|5556.84|5556.69|5556.09|127
1723792080000|2024-08-16 07:08:00|5556.81|5556.21|5556.94|5556.34|5556.94|5556.34|5556.69|5556.09|38
1723792090000|2024-08-16 07:08:10|||||||||5
1723792100000|2024-08-16 07:08:20|5557.06|5556.46|5556.94|5556.34|5557.19|5556.59|5556.94|5556.34|32
1723792110000|2024-08-16 07:08:30|5557.06|5556.46|5556.56|5555.96|5557.19|5556.59|5556.56|5555.96|36
1723792120000|2024-08-16 07:08:40|5556.44|5555.84|5556.44|5555.84|5556.69|5556.09|5556.44|5555.84|25
1723792130000|2024-08-16 07:08:50|5556.19|5555.59|5555.44|5554.84|5556.19|5555.59|5555.44|5554.84|133
1723792140000|2024-08-16 07:09:00|5555.56|5554.96|5555.94|5555.34|5556.19|5555.59|5555.56|5554.96|70
1723792150000|2024-08-16 07:09:10|5556.06|5555.46|5556.44|5555.84|5556.44|5555.84|5556.06|5555.46|30
1723792160000|2024-08-16 07:09:20|5556.31|5555.71|5555.94|5555.34|5556.31|5555.71|5555.94|5555.34|51
1723792170000|2024-08-16 07:09:30|5555.69|5555.09|5556.19|5555.59|5556.44|5555.84|5555.69|5555.09|137
1723792180000|2024-08-16 07:09:40|5556.31|5555.71|5556.31|5555.71|5556.44|5555.84|5556.31|5555.71|23
1723792190000|2024-08-16 07:09:50|5556.44|5555.84|5556.94|5556.34|5556.94|5556.34|5556.31|5555.71|111
1723792200000|2024-08-16 07:10:00|5557.19|5556.59|5556.94|5556.34|5557.94|5557.34|5556.94|5556.34|299
1723792210000|2024-08-16 07:10:10|5557.06|5556.46|5556.69|5556.09|5557.44|5556.84|5556.69|5556.09|57
1723792220000|2024-08-16 07:10:20|||||||||7
1723792230000|2024-08-16 07:10:30|5556.56|5555.96|5556.69|5556.09|5556.69|5556.09|5556.44|5555.84|47
1723792240000|2024-08-16 07:10:40|5556.56|5555.96|5556.44|5555.84|5556.69|5556.09|5556.44|5555.84|29
1723792250000|2024-08-16 07:10:50|5556.69|5556.09|5556.69|5556.09|5556.69|5556.09|5556.69|5556.09|17
1723792260000|2024-08-16 07:11:00|5556.56|5555.96|5556.44|5555.84|5556.69|5556.09|5556.44|5555.84|40
1723792270000|2024-08-16 07:11:10|5556.56|5555.96|5556.69|5556.09|5556.69|5556.09|5556.56|5555.96|12
1723792280000|2024-08-16 07:11:20|||||||||2
1723792300000|2024-08-16 07:11:40|5556.94|5556.34|5557.19|5556.59|5557.19|5556.59|5556.94|5556.34|58
1723792310000|2024-08-16 07:11:50|5557.06|5556.46|5556.44|5555.84|5557.19|5556.59|5556.44|5555.84|74
1723792320000|2024-08-16 07:12:00|5556.19|5555.59|5556.19|5555.59|5556.44|5555.84|5555.81|5555.21|91
1723792330000|2024-08-16 07:12:10|5556.06|5555.46|5555.94|5555.34|5556.19|5555.59|5555.94|5555.34|44
1723792340000|2024-08-16 07:12:20|5555.81|5555.21|5555.94|5555.34|5555.94|5555.34|5555.69|5555.09|34
1723792350000|2024-08-16 07:12:30|5555.69|5555.09|5555.44|5554.84|5555.69|5555.09|5555.44|5554.84|24
1723792360000|2024-08-16 07:12:40|5555.56|5554.96|5555.19|5554.59|5555.56|5554.96|5555.19|5554.59|39
1723792370000|2024-08-16 07:12:50|5554.94|5554.34|5555.44|5554.84|5555.44|5554.84|5554.94|5554.34|67
1723792380000|2024-08-16 07:13:00|5555.31|5554.71|5555.44|5554.84|5555.44|5554.84|5555.19|5554.59|23
1723792390000|2024-08-16 07:13:10|5555.56|5554.96|5555.19|5554.59|5555.69|5555.09|5555.19|5554.59|43
1723792400000|2024-08-16 07:13:20|||||||||2
1723792410000|2024-08-16 07:13:30|5554.94|5554.34|5555.06|5554.46|5555.19|5554.59|5554.94|5554.34|146
1723792420000|2024-08-16 07:13:40|5555.19|5554.59|5555.19|5554.59|5555.31|5554.71|5555.19|5554.59|15
1723792430000|2024-08-16 07:13:50|5555.44|5554.84|5555.19|5554.59|5555.44|5554.84|5555.19|5554.59|22
1723792440000|2024-08-16 07:14:00|5555.31|5554.71|5555.56|5554.96|5555.56|5554.96|5555.31|5554.71|25
1723792450000|2024-08-16 07:14:10|5555.44|5554.84|5555.31|5554.71|5555.44|5554.84|5555.19|5554.59|28
1723792460000|2024-08-16 07:14:20|5555.19|5554.59|5555.44|5554.84|5555.44|5554.84|5555.19|5554.59|2
1723792470000|2024-08-16 07:14:30|5555.31|5554.71|5555.44|5554.84|5555.44|5554.84|5555.19|5554.59|12
1723792480000|2024-08-16 07:14:40|5555.19|5554.59|5555.19|5554.59|5555.19|5554.59|5555.19|5554.59|4
1723792490000|2024-08-16 07:14:50|5555.06|5554.46|5555.06|5554.46|5555.19|5554.59|5554.94|5554.34|40
1723792500000|2024-08-16 07:15:00|5555.19|5554.59|5554.69|5554.09|5555.19|5554.59|5554.19|5553.59|96
1723792510000|2024-08-16 07:15:10|5554.56|5553.96|5555.06|5554.46|5555.06|5554.46|5554.19|5553.59|115
1723792520000|2024-08-16 07:15:20|5554.94|5554.34|5554.69|5554.09|5555.19|5554.59|5554.69|5554.09|43
1723792530000|2024-08-16 07:15:30|5554.81|5554.21|5554.94|5554.34|5554.94|5554.34|5554.69|5554.09|33
1723792540000|2024-08-16 07:15:40|5554.81|5554.21|5554.81|5554.21|5554.94|5554.34|5554.69|5554.09|29
1723792550000|2024-08-16 07:15:50|5554.69|5554.09|5554.69|5554.09|5555.06|5554.46|5554.69|5554.09|89
1723792560000|2024-08-16 07:16:00|5554.81|5554.21|5554.94|5554.34|5554.94|5554.34|5554.69|5554.09|42
1723792570000|2024-08-16 07:16:10|5555.06|5554.46|5555.19|5554.59|5555.19|5554.59|5554.94|5554.34|35
1723792580000|2024-08-16 07:16:20|5555.06|5554.46|5554.81|5554.21|5555.19|5554.59|5554.81|5554.21|163
1723792590000|2024-08-16 07:16:30|5554.69|5554.09|5554.81|5554.21|5554.94|5554.34|5554.69|5554.09|52
1723792600000|2024-08-16 07:16:40|5554.69|5554.09|5554.94|5554.34|5555.06|5554.46|5554.69|5554.09|18
1723792610000|2024-08-16 07:16:50|5555.19|5554.59|5555.19|5554.59|5555.19|5554.59|5555.19|5554.59|13
1723792620000|2024-08-16 07:17:00|5555.31|5554.71|5555.56|5554.96|5555.69|5555.09|5555.31|5554.71|45
1723792630000|2024-08-16 07:17:10|5555.44|5554.84|5555.19|5554.59|5555.44|5554.84|5555.19|5554.59|20
1723792640000|2024-08-16 07:17:20|5555.44|5554.84|5555.44|5554.84|5555.44|5554.84|5555.44|5554.84|31
1723792650000|2024-08-16 07:17:30|5555.31|5554.71|5555.19|5554.59|5555.44|5554.84|5555.19|5554.59|11
1723792660000|2024-08-16 07:17:40|5555.06|5554.46|5554.81|5554.21|5555.06|5554.46|5554.69|5554.09|37
1723792670000|2024-08-16 07:17:50|5554.69|5554.09|5554.94|5554.34|5554.94|5554.34|5554.69|5554.09|15
1723792680000|2024-08-16 07:18:00|5554.81|5554.21|5554.69|5554.09|5554.94|5554.34|5554.69|5554.09|14
1723792690000|2024-08-16 07:18:10|5554.56|5553.96|5554.44|5553.84|5554.56|5553.96|5554.44|5553.84|22
1723792700000|2024-08-16 07:18:20|5554.31|5553.71|5554.44|5553.84|5554.44|5553.84|5554.19|5553.59|61
1723792710000|2024-08-16 07:18:30|5554.31|5553.71|5554.56|5553.96|5554.56|5553.96|5554.19|5553.59|29
1723792720000|2024-08-16 07:18:40|5554.44|5553.84|5554.44|5553.84|5554.69|5554.09|5554.44|5553.84|11
1723792730000|2024-08-16 07:18:50|5554.69|5554.09|5554.69|5554.09|5554.69|5554.09|5554.56|5553.96|38
1723792740000|2024-08-16 07:19:00|5554.56|5553.96|5554.31|5553.71|5554.56|5553.96|5554.19|5553.59|45
1723792750000|2024-08-16 07:19:10|5554.44|5553.84|5554.44|5553.84|5554.44|5553.84|5554.44|5553.84|5
1723792760000|2024-08-16 07:19:20|5554.19|5553.59|5554.44|5553.84|5554.44|5553.84|5554.19|5553.59|54
1723792770000|2024-08-16 07:19:30|5554.19|5553.59|5554.44|5553.84|5554.69|5554.09|5554.19|5553.59|39
1723792780000|2024-08-16 07:19:40|5554.31|5553.71|5554.69|5554.09|5554.69|5554.09|5554.19|5553.59|48
1723792790000|2024-08-16 07:19:50|5554.56|5553.96|5554.69|5554.09|5554.69|5554.09|5554.56|5553.96|25
1723792800000|2024-08-16 07:20:00|5554.56|5553.96|5554.69|5554.09|5554.69|5554.09|5554.56|5553.96|3
1723792810000|2024-08-16 07:20:10|5554.94|5554.34|5554.94|5554.34|5554.94|5554.34|5554.94|5554.34|21
1723792820000|2024-08-16 07:20:20|5554.81|5554.21|5554.69|5554.09|5554.81|5554.21|5554.69|5554.09|33
1723792830000|2024-08-16 07:20:30|||||||||2
1723792840000|2024-08-16 07:20:40|5554.94|5554.34|5554.94|5554.34|5554.94|5554.34|5554.94|5554.34|21
1723792860000|2024-08-16 07:21:00|5554.69|5554.09|5554.44|5553.84|5554.69|5554.09|5554.44|5553.84|43
1723792870000|2024-08-16 07:21:10|5554.31|5553.71|5554.19|5553.59|5554.31|5553.71|5553.94|5553.34|57
1723792880000|2024-08-16 07:21:20|5554.44|5553.84|5553.94|5553.34|5554.44|5553.84|5553.94|5553.34|20
1723792890000|2024-08-16 07:21:30|5554.06|5553.46|5554.19|5553.59|5554.19|5553.59|5553.94|5553.34|39
1723792900000|2024-08-16 07:21:40|5554.06|5553.46|5553.94|5553.34|5554.06|5553.46|5553.94|5553.34|23
1723792910000|2024-08-16 07:21:50|5553.81|5553.21|5553.56|5552.96|5553.94|5553.34|5553.44|5552.84|113
1723792920000|2024-08-16 07:22:00|5553.69|5553.09|5553.81|5553.21|5553.94|5553.34|5553.56|5552.96|23
1723792930000|2024-08-16 07:22:10|5553.94|5553.34|5553.44|5552.84|5553.94|5553.34|5553.44|5552.84|67
1723792940000|2024-08-16 07:22:20|5553.19|5552.59|5552.69|5552.09|5553.19|5552.59|5552.69|5552.09|126
1723792950000|2024-08-16 07:22:30|5552.94|5552.34|5552.69|5552.09|5552.94|5552.34|5552.69|5552.09|74
1723792960000|2024-08-16 07:22:40|5552.81|5552.21|5552.69|5552.09|5552.94|5552.34|5552.69|5552.09|119
1723792970000|2024-08-16 07:22:50|5552.44|5551.84|5552.69|5552.09|5552.94|5552.34|5552.44|5551.84|109
1723792980000|2024-08-16 07:23:00|5552.94|5552.34|5552.94|5552.34|5552.94|5552.34|5552.69|5552.09|47
1723792990000|2024-08-16 07:23:10|5553.06|5552.46|5553.44|5552.84|5553.44|5552.84|5553.06|5552.46|47
1723793000000|2024-08-16 07:23:20|5553.31|5552.71|5553.31|5552.71|5553.44|5552.84|5553.06|5552.46|30
1723793010000|2024-08-16 07:23:30|5553.19|5552.59|5553.44|5552.84|5553.44|5552.84|5553.19|5552.59|9
1723793020000|2024-08-16 07:23:40|5553.19|5552.59|5553.19|5552.59|5553.19|5552.59|5553.19|5552.59|22
1723793030000|2024-08-16 07:23:50|5553.56|5552.96|5553.31|5552.71|5553.56|5552.96|5553.31|5552.71|148
1723793040000|2024-08-16 07:24:00|5553.19|5552.59|5553.69|5553.09|5553.69|5553.09|5553.19|5552.59|21
1723793050000|2024-08-16 07:24:10|5553.81|5553.21|5553.94|5553.34|5553.94|5553.34|5553.69|5553.09|18
1723793060000|2024-08-16 07:24:20|5553.81|5553.21|5553.69|5553.09|5553.94|5553.34|5553.69|5553.09|25
1723793070000|2024-08-16 07:24:30|5553.81|5553.21|5553.94|5553.34|5553.94|5553.34|5553.81|5553.21|4
1723793080000|2024-08-16 07:24:40|5553.44|5552.84|5553.44|5552.84|5553.44|5552.84|5553.44|5552.84|47
1723793090000|2024-08-16 07:24:50|5553.31|5552.71|5553.69|5553.09|5553.69|5553.09|5553.31|5552.71|15
1723793100000|2024-08-16 07:25:00|5553.56|5552.96|5553.44|5552.84|5553.69|5553.09|5553.44|5552.84|22
1723793110000|2024-08-16 07:25:10|5553.31|5552.71|5553.81|5553.21|5553.94|5553.34|5553.19|5552.59|34
1723793120000|2024-08-16 07:25:20|5553.69|5553.09|5553.69|5553.09|5553.69|5553.09|5553.69|5553.09|6
1723793130000|2024-08-16 07:25:30|||||||||6
1723793140000|2024-08-16 07:25:40|5553.81|5553.21|5554.06|5553.46|5554.19|5553.59|5553.81|5553.21|40
1723793150000|2024-08-16 07:25:50|5554.19|5553.59|5553.94|5553.34|5554.19|5553.59|5553.94|5553.34|6
1723793160000|2024-08-16 07:26:00|||||||||2
1723793170000|2024-08-16 07:26:10|5554.06|5553.46|5554.19|5553.59|5554.19|5553.59|5553.94|5553.34|16
1723793180000|2024-08-16 07:26:20|5553.94|5553.34|5553.94|5553.34|5554.06|5553.46|5553.94|5553.34|37
1723793190000|2024-08-16 07:26:30|5554.06|5553.46|5553.94|5553.34|5554.06|5553.46|5553.94|5553.34|4
1723793200000|2024-08-16 07:26:40|5554.06|5553.46|5553.94|5553.34|5554.06|5553.46|5553.94|5553.34|31
1723793210000|2024-08-16 07:26:50|5553.81|5553.21|5553.94|5553.34|5553.94|5553.34|5553.69|5553.09|47
1723793220000|2024-08-16 07:27:00|5554.06|5553.46|5553.94|5553.34|5554.06|5553.46|5553.94|5553.34|10
1723793230000|2024-08-16 07:27:10|5554.06|5553.46|5554.19|5553.59|5554.19|5553.59|5553.94|5553.34|9
1723793240000|2024-08-16 07:27:20|||||||||4
1723793250000|2024-08-16 07:27:30|5554.06|5553.46|5554.19|5553.59|5554.19|5553.59|5554.06|5553.46|43
1723793260000|2024-08-16 07:27:40|5554.31|5553.71|5554.44|5553.84|5554.44|5553.84|5554.19|5553.59|6
1723793270000|2024-08-16 07:27:50|||||||||19
1723793280000|2024-08-16 07:28:00|5554.56|5553.96|5554.31|5553.71|5554.56|5553.96|5554.19|5553.59|59
1723793290000|2024-08-16 07:28:10|5554.19|5553.59|5554.44|5553.84|5554.44|5553.84|5554.19|5553.59|11
1723793300000|2024-08-16 07:28:20|5554.31|5553.71|5554.19|5553.59|5554.44|5553.84|5554.19|5553.59|43
1723793310000|2024-08-16 07:28:30|||||||||28
1723793320000|2024-08-16 07:28:40|5554.31|5553.71|5554.44|5553.84|5554.44|5553.84|5554.31|5553.71|21
1723793330000|2024-08-16 07:28:50|5554.69|5554.09|5554.69|5554.09|5554.69|5554.09|5554.69|5554.09|12
1723793340000|2024-08-16 07:29:00|5554.56|5553.96|5554.44|5553.84|5554.56|5553.96|5554.44|5553.84|10
1723793350000|2024-08-16 07:29:10|5554.56|5553.96|5554.69|5554.09|5554.69|5554.09|5554.56|5553.96|11
1723793360000|2024-08-16 07:29:20|5554.56|5553.96|5554.44|5553.84|5554.69|5554.09|5554.44|5553.84|5
1723793370000|2024-08-16 07:29:30|||||||||2
1723793380000|2024-08-16 07:29:40|5554.56|5553.96|5554.69|5554.09|5554.69|5554.09|5554.44|5553.84|11
1723793390000|2024-08-16 07:29:50|5554.56|5553.96|5554.44|5553.84|5554.56|5553.96|5554.44|5553.84|54
1723793400000|2024-08-16 07:30:00|5554.31|5553.71|5554.44|5553.84|5554.44|5553.84|5554.19|5553.59|30
1723793410000|2024-08-16 07:30:10|5554.56|5553.96|5554.19|5553.59|5554.56|5553.96|5554.19|5553.59|11
1723793420000|2024-08-16 07:30:20|5554.06|5553.46|5554.06|5553.46|5554.19|5553.59|5553.94|5553.34|41
1723793430000|2024-08-16 07:30:30|5554.19|5553.59|5553.94|5553.34|5554.19|5553.59|5553.94|5553.34|35
1723793440000|2024-08-16 07:30:40|||||||||4
1723793450000|2024-08-16 07:30:50|5554.06|5553.46|5553.94|5553.34|5554.19|5553.59|5553.94|5553.34|31
1723793460000|2024-08-16 07:31:00|5554.19|5553.59|5554.19|5553.59|5554.19|5553.59|5553.94|5553.34|6
1723793470000|2024-08-16 07:31:10|5553.94|5553.34|5553.94|5553.34|5554.19|5553.59|5553.94|5553.34|110
1723793480000|2024-08-16 07:31:20|5554.19|5553.59|5554.06|5553.46|5554.19|5553.59|5553.94|5553.34|16
1723793490000|2024-08-16 07:31:30|5553.94|5553.34|5553.94|5553.34|5554.06|5553.46|5553.94|5553.34|12
1723793500000|2024-08-16 07:31:40|5554.06|5553.46|5554.44|5553.84|5554.44|5553.84|5554.06|5553.46|49
1723793510000|2024-08-16 07:31:50|5554.31|5553.71|5554.44|5553.84|5554.44|5553.84|5554.31|5553.71|13
1723793520000|2024-08-16 07:32:00|5554.31|5553.71|5553.94|5553.34|5554.31|5553.71|5553.94|5553.34|18
1723793530000|2024-08-16 07:32:10|5554.06|5553.46|5553.94|5553.34|5554.19|5553.59|5553.94|5553.34|3
1723793540000|2024-08-16 07:32:20|5553.81|5553.21|5553.44|5552.84|5553.81|5553.21|5553.44|5552.84|47
1723793550000|2024-08-16 07:32:30|5553.69|5553.09|5553.69|5553.09|5553.81|5553.21|5553.69|5553.09|18
1723793560000|2024-08-16 07:32:40|||||||||3
1723793570000|2024-08-16 07:32:50|5553.81|5553.21|5553.94|5553.34|5553.94|5553.34|5553.81|5553.21|16
1723793580000|2024-08-16 07:33:00|5554.06|5553.46|5554.06|5553.46|5554.06|5553.46|5554.06|5553.46|23
1723793590000|2024-08-16 07:33:10|5553.94|5553.34|5553.94|5553.34|5553.94|5553.34|5553.81|5553.21|11
1723793600000|2024-08-16 07:33:20|5553.81|5553.21|5553.81|5553.21|5553.94|5553.34|5553.81|5553.21|16
1723793610000|2024-08-16 07:33:30|5553.94|5553.34|5553.69|5553.09|5553.94|5553.34|5553.69|5553.09|8
1723793620000|2024-08-16 07:33:40|||||||||1
1723793630000|2024-08-16 07:33:50|5553.81|5553.21|5553.56|5552.96|5553.94|5553.34|5553.44|5552.84|33
1723793640000|2024-08-16 07:34:00|5553.69|5553.09|5553.69|5553.09|5553.69|5553.09|5553.44|5552.84|5
1723793650000|2024-08-16 07:34:10|5553.56|5552.96|5553.69|5553.09|5553.69|5553.09|5553.44|5552.84|29
1723793660000|2024-08-16 07:34:20|5553.44|5552.84|5553.44|5552.84|5553.69|5553.09|5553.44|5552.84|22
1723793670000|2024-08-16 07:34:30|5553.31|5552.71|5553.06|5552.46|5553.44|5552.84|5552.44|5551.84|235
1723793680000|2024-08-16 07:34:40|5552.94|5552.34|5553.19|5552.59|5553.31|5552.71|5552.94|5552.34|41
1723793690000|2024-08-16 07:34:50|5553.06|5552.46|5552.94|5552.34|5553.06|5552.46|5552.94|5552.34|14
1723793700000|2024-08-16 07:35:00|5552.81|5552.21|5552.94|5552.34|5552.94|5552.34|5552.56|5551.96|95
1723793710000|2024-08-16 07:35:10|5553.06|5552.46|5553.44|5552.84|5553.44|5552.84|5553.06|5552.46|10
1723793720000|2024-08-16 07:35:20|5553.69|5553.09|5553.44|5552.84|5553.69|5553.09|5553.44|5552.84|18
1723793730000|2024-08-16 07:35:30|5553.81|5553.21|5553.56|5552.96|5553.81|5553.21|5553.44|5552.84|51
1723793740000|2024-08-16 07:35:40|5553.44|5552.84|5553.06|5552.46|5553.44|5552.84|5552.94|5552.34|34
1723793750000|2024-08-16 07:35:50|5553.19|5552.59|5553.19|5552.59|5553.31|5552.71|5553.19|5552.59|39
1723793760000|2024-08-16 07:36:00|5553.06|5552.46|5553.19|5552.59|5553.19|5552.59|5552.94|5552.34|20
1723793770000|2024-08-16 07:36:10|5553.31|5552.71|5552.94|5552.34|5553.44|5552.84|5552.94|5552.34|38
1723793780000|2024-08-16 07:36:20|5552.81|5552.21|5552.94|5552.34|5552.94|5552.34|5552.69|5552.09|26
1723793790000|2024-08-16 07:36:30|5553.19|5552.59|5553.44|5552.84|5553.69|5553.09|5553.19|5552.59|70
1723793800000|2024-08-16 07:36:40|5553.19|5552.59|5553.19|5552.59|5553.31|5552.71|5553.19|5552.59|11
1723793810000|2024-08-16 07:36:50|5553.44|5552.84|5553.06|5552.46|5553.44|5552.84|5553.06|5552.46|21
1723793820000|2024-08-16 07:37:00|5553.19|5552.59|5552.94|5552.34|5553.19|5552.59|5552.81|5552.21|31
1723793830000|2024-08-16 07:37:10|5553.19|5552.59|5552.94|5552.34|5553.19|5552.59|5552.94|5552.34|30
1723793840000|2024-08-16 07:37:20|||||||||4
1723793850000|2024-08-16 07:37:30|5552.69|5552.09|5552.69|5552.09|5552.94|5552.34|5552.69|5552.09|15
1723793860000|2024-08-16 07:37:40|5552.81|5552.21|5552.69|5552.09|5553.06|5552.46|5552.69|5552.09|97
1723793870000|2024-08-16 07:37:50|5552.56|5551.96|5552.69|5552.09|5552.69|5552.09|5552.56|5551.96|13
1723793880000|2024-08-16 07:38:00|5552.94|5552.34|5551.94|5551.34|5552.94|5552.34|5551.69|5551.09|239
1723793890000|2024-08-16 07:38:10|5551.81|5551.21|5551.81|5551.21|5551.81|5551.21|5551.81|5551.21|214
1723793900000|2024-08-16 07:38:20|5551.69|5551.09|5551.94|5551.34|5551.94|5551.34|5551.69|5551.09|132
1723793910000|2024-08-16 07:38:30|5551.81|5551.21|5551.81|5551.21|5551.94|5551.34|5551.69|5551.09|202
1723793920000|2024-08-16 07:38:40|5551.94|5551.34|5551.69|5551.09|5551.94|5551.34|5551.69|5551.09|104
1723793930000|2024-08-16 07:38:50|5551.44|5550.84|5551.44|5550.84|5551.44|5550.84|5551.19|5550.59|138
1723793940000|2024-08-16 07:39:00|5551.69|5551.09|5552.19|5551.59|5552.19|5551.59|5551.69|5551.09|115
1723793950000|2024-08-16 07:39:10|5552.06|5551.46|5552.19|5551.59|5552.19|5551.59|5551.94|5551.34|52
1723793960000|2024-08-16 07:39:20|5552.44|5551.84|5552.44|5551.84|5552.44|5551.84|5552.44|5551.84|12
1723793970000|2024-08-16 07:39:30|||||||||8
1723793980000|2024-08-16 07:39:40|5552.69|5552.09|5552.69|5552.09|5552.69|5552.09|5552.56|5551.96|42
1723793990000|2024-08-16 07:39:50|5552.56|5551.96|5552.19|5551.59|5552.56|5551.96|5552.19|5551.59|31
1723794000000|2024-08-16 07:40:00|5552.06|5551.46|5552.44|5551.84|5552.44|5551.84|5552.06|5551.46|31
1723794010000|2024-08-16 07:40:10|5552.81|5552.21|5552.94|5552.34|5552.94|5552.34|5552.69|5552.09|41
1723794020000|2024-08-16 07:40:20|5552.81|5552.21|5552.94|5552.34|5552.94|5552.34|5552.81|5552.21|8
1723794030000|2024-08-16 07:40:30|5553.19|5552.59|5552.69|5552.09|5553.19|5552.59|5552.69|5552.09|59
1723794040000|2024-08-16 07:40:40|5552.56|5551.96|5552.56|5551.96|5552.69|5552.09|5552.56|5551.96|13
1723794050000|2024-08-16 07:40:50|5552.44|5551.84|5552.44|5551.84|5552.44|5551.84|5552.19|5551.59|42
1723794060000|2024-08-16 07:41:00|5552.69|5552.09|5552.69|5552.09|5552.69|5552.09|5552.56|5551.96|34
1723794070000|2024-08-16 07:41:10|5552.81|5552.21|5552.94|5552.34|5552.94|5552.34|5552.69|5552.09|27
1723794080000|2024-08-16 07:41:20|5552.81|5552.21|5552.69|5552.09|5552.81|5552.21|5552.69|5552.09|17
1723794090000|2024-08-16 07:41:30|5552.44|5551.84|5552.44|5551.84|5552.56|5551.96|5552.44|5551.84|22
1723794100000|2024-08-16 07:41:40|5552.69|5552.09|5552.69|5552.09|5552.69|5552.09|5552.69|5552.09|19
1723794110000|2024-08-16 07:41:50|5552.56|5551.96|5552.69|5552.09|5552.69|5552.09|5552.56|5551.96|6
1723794120000|2024-08-16 07:42:00|5552.94|5552.34|5552.94|5552.34|5552.94|5552.34|5552.94|5552.34|37
1723794130000|2024-08-16 07:42:10|||||||||4
1723794140000|2024-08-16 07:42:20|5552.81|5552.21|5552.69|5552.09|5552.81|5552.21|5552.69|5552.09|22
1723794150000|2024-08-16 07:42:30|5552.81|5552.21|5553.19|5552.59|5553.19|5552.59|5552.81|5552.21|69
1723794160000|2024-08-16 07:42:40|5553.44|5552.84|5552.94|5552.34|5553.44|5552.84|5552.94|5552.34|108
1723794170000|2024-08-16 07:42:50|||||||||14
1723794180000|2024-08-16 07:43:00|5552.81|5552.21|5552.69|5552.09|5552.94|5552.34|5552.69|5552.09|43
1723794190000|2024-08-16 07:43:10|5552.81|5552.21|5553.19|5552.59|5553.19|5552.59|5552.81|5552.21|43
1723794210000|2024-08-16 07:43:30|5553.06|5552.46|5552.94|5552.34|5553.19|5552.59|5552.94|5552.34|20
1723794220000|2024-08-16 07:43:40|5553.06|5552.46|5553.19|5552.59|5553.19|5552.59|5553.06|5552.46|13
1723794230000|2024-08-16 07:43:50|5552.94|5552.34|5552.94|5552.34|5552.94|5552.34|5552.94|5552.34|16
1723794240000|2024-08-16 07:44:00|5553.19|5552.59|5553.19|5552.59|5553.19|5552.59|5553.19|5552.59|21
1723794250000|2024-08-16 07:44:10|||||||||3
1723794260000|2024-08-16 07:44:20|5552.94|5552.34|5553.44|5552.84|5553.44|5552.84|5552.94|5552.34|41
1723794270000|2024-08-16 07:44:30|5553.56|5552.96|5553.44|5552.84|5553.56|5552.96|5553.31|5552.71|47
1723794280000|2024-08-16 07:44:40|5553.69|5553.09|5553.44|5552.84|5553.69|5553.09|5553.44|5552.84|15
1723794290000|2024-08-16 07:44:50|5553.69|5553.09|5553.69|5553.09|5553.69|5553.09|5553.56|5552.96|25
1723794300000|2024-08-16 07:45:00|5553.56|5552.96|5552.69|5552.09|5553.56|5552.96|5552.69|5552.09|98
1723794310000|2024-08-16 07:45:10|5552.81|5552.21|5552.69|5552.09|5552.94|5552.34|5552.69|5552.09|37
1723794320000|2024-08-16 07:45:20|||||||||10
1723794330000|2024-08-16 07:45:30|5552.44|5551.84|5552.44|5551.84|5552.94|5552.34|5552.19|5551.59|96
1723794340000|2024-08-16 07:45:40|5552.69|5552.09|5552.44|5551.84|5552.69|5552.09|5552.44|5551.84|38
1723794350000|2024-08-16 07:45:50|5552.56|5551.96|5552.19|5551.59|5552.56|5551.96|5552.19|5551.59|83
1723794360000|2024-08-16 07:46:00|5552.06|5551.46|5551.94|5551.34|5552.06|5551.46|5551.94|5551.34|14
1723794370000|2024-08-16 07:46:10|5551.81|5551.21|5551.69|5551.09|5551.94|5551.34|5551.69|5551.09|139
1723794380000|2024-08-16 07:46:20|5551.94|5551.34|5551.69|5551.09|5551.94|5551.34|5551.69|5551.09|23
1723794390000|2024-08-16 07:46:30|5551.81|5551.21|5551.69|5551.09|5551.94|5551.34|5551.69|5551.09|26
1723794400000|2024-08-16 07:46:40|5551.94|5551.34|5551.69|5551.09|5551.94|5551.34|5551.69|5551.09|29
1723794410000|2024-08-16 07:46:50|5551.81|5551.21|5551.69|5551.09|5551.94|5551.34|5551.69|5551.09|45
1723794420000|2024-08-16 07:47:00|5551.56|5550.96|5551.69|5551.09|5551.69|5551.09|5551.44|5550.84|38
1723794430000|2024-08-16 07:47:10|5551.19|5550.59|5551.69|5551.09|5551.69|5551.09|5551.19|5550.59|175
1723794440000|2024-08-16 07:47:20|5551.81|5551.21|5551.94|5551.34|5551.94|5551.34|5551.81|5551.21|38
1723794450000|2024-08-16 07:47:30|5552.06|5551.46|5552.44|5551.84|5552.44|5551.84|5552.06|5551.46|21
1723794460000|2024-08-16 07:47:40|5552.19|5551.59|5552.19|5551.59|5552.19|5551.59|5552.19|5551.59|35
1723794470000|2024-08-16 07:47:50|||||||||11
1723794480000|2024-08-16 07:48:00|5552.31|5551.71|5552.19|5551.59|5552.44|5551.84|5552.19|5551.59|25
1723794490000|2024-08-16 07:48:10|5552.31|5551.71|5552.44|5551.84|5552.44|5551.84|5552.31|5551.71|16
1723794500000|2024-08-16 07:48:20|5552.31|5551.71|5552.19|5551.59|5552.31|5551.71|5552.06|5551.46|32
1723794510000|2024-08-16 07:48:30|5552.06|5551.46|5551.94|5551.34|5552.06|5551.46|5551.94|5551.34|46
1723794520000|2024-08-16 07:48:40|||||||||9
1723794530000|2024-08-16 07:48:50|5551.81|5551.21|5551.69|5551.09|5551.81|5551.21|5551.69|5551.09|19
1723794540000|2024-08-16 07:49:00|5551.56|5550.96|5551.19|5550.59|5551.56|5550.96|5551.19|5550.59|84
1723794550000|2024-08-16 07:49:10|5551.44|5550.84|5551.19|5550.59|5551.44|5550.84|5551.19|5550.59|28
1723794560000|2024-08-16 07:49:20|5551.44|5550.84|5551.19|5550.59|5551.44|5550.84|5551.19|5550.59|45
1723794570000|2024-08-16 07:49:30|5551.31|5550.71|5551.31|5550.71|5551.31|5550.71|5551.31|5550.71|2
1723794580000|2024-08-16 07:49:40|5551.19|5550.59|5551.19|5550.59|5551.44|5550.84|5551.19|5550.59|36
1723794590000|2024-08-16 07:49:50|5550.94|5550.34|5550.94|5550.34|5550.94|5550.34|5550.94|5550.34|16
1723794600000|2024-08-16 07:50:00|5550.69|5550.09|5550.19|5549.59|5550.69|5550.09|5550.06|5549.46|121
1723794610000|2024-08-16 07:50:10|5550.44|5549.84|5551.19|5550.59|5551.19|5550.59|5550.19|5549.59|213
1723794620000|2024-08-16 07:50:20|5551.31|5550.71|5550.94|5550.34|5551.31|5550.71|5550.94|5550.34|73
1723794630000|2024-08-16 07:50:30|5551.06|5550.46|5551.19|5550.59|5551.31|5550.71|5550.94|5550.34|60
1723794640000|2024-08-16 07:50:40|5551.44|5550.84|5550.94|5550.34|5551.44|5550.84|5550.94|5550.34|42
1723794650000|2024-08-16 07:50:50|||||||||9
1723794660000|2024-08-16 07:51:00|5551.44|5550.84|5551.69|5551.09|5551.69|5551.09|5551.31|5550.71|125
1723794670000|2024-08-16 07:51:10|5551.81|5551.21|5551.69|5551.09|5551.94|5551.34|5551.69|5551.09|23
1723794680000|2024-08-16 07:51:20|5551.19|5550.59|5550.69|5550.09|5551.19|5550.59|5550.69|5550.09|240
1723794690000|2024-08-16 07:51:30|5550.56|5549.96|5550.69|5550.09|5550.69|5550.09|5550.44|5549.84|68
1723794700000|2024-08-16 07:51:40|5550.56|5549.96|5550.44|5549.84|5550.56|5549.96|5550.44|5549.84|31
1723794710000|2024-08-16 07:51:50|||||||||15
1723794720000|2024-08-16 07:52:00|5550.69|5550.09|5550.94|5550.34|5550.94|5550.34|5550.69|5550.09|82
1723794730000|2024-08-16 07:52:10|||||||||31
1723794740000|2024-08-16 07:52:20|5550.81|5550.21|5550.94|5550.34|5550.94|5550.34|5550.69|5550.09|93
1723794760000|2024-08-16 07:52:40|5550.81|5550.21|5551.06|5550.46|5551.06|5550.46|5550.81|5550.21|36
1723794770000|2024-08-16 07:52:50|5550.94|5550.34|5550.81|5550.21|5551.44|5550.84|5550.81|5550.21|46
1723794780000|2024-08-16 07:53:00|5550.69|5550.09|5550.69|5550.09|5550.69|5550.09|5550.69|5550.09|10
1723794790000|2024-08-16 07:53:10|5550.56|5549.96|5550.44|5549.84|5550.56|5549.96|5550.44|5549.84|15
1723794800000|2024-08-16 07:53:20|5550.19|5549.59|5550.19|5549.59|5550.19|5549.59|5549.94|5549.34|36
1723794810000|2024-08-16 07:53:30|5550.06|5549.46|5549.94|5549.34|5550.06|5549.46|5549.69|5549.09|55
1723794820000|2024-08-16 07:53:40|5550.06|5549.46|5550.06|5549.46|5550.19|5549.59|5549.94|5549.34|74
1723794830000|2024-08-16 07:53:50|5550.19|5549.59|5549.94|5549.34|5550.19|5549.59|5549.94|5549.34|30
1723794840000|2024-08-16 07:54:00|5550.06|5549.46|5549.69|5549.09|5550.06|5549.46|5549.69|5549.09|55
1723794850000|2024-08-16 07:54:10|5549.94|5549.34|5549.94|5549.34|5549.94|5549.34|5549.94|5549.34|25
1723794860000|2024-08-16 07:54:20|5549.81|5549.21|5550.19|5549.59|5550.19|5549.59|5549.81|5549.21|18
1723794870000|2024-08-16 07:54:30|5550.06|5549.46|5549.69|5549.09|5550.06|5549.46|5549.69|5549.09|18
1723794880000|2024-08-16 07:54:40|5549.94|5549.34|5549.94|5549.34|5549.94|5549.34|5549.94|5549.34|24
1723794890000|2024-08-16 07:54:50|5549.81|5549.21|5549.94|5549.34|5549.94|5549.34|5549.81|5549.21|5
1723794900000|2024-08-16 07:55:00|5549.81|5549.21|5549.94|5549.34|5549.94|5549.34|5549.44|5548.84|58
1723794910000|2024-08-16 07:55:10|5550.06|5549.46|5549.94|5549.34|5550.69|5550.09|5549.94|5549.34|193
1723794920000|2024-08-16 07:55:20|5549.81|5549.21|5549.94|5549.34|5549.94|5549.34|5549.81|5549.21|21
1723794930000|2024-08-16 07:55:30|5550.06|5549.46|5549.81|5549.21|5550.06|5549.46|5549.81|5549.21|26
1723794940000|2024-08-16 07:55:40|5549.94|5549.34|5550.31|5549.71|5550.31|5549.71|5549.94|5549.34|74
1723794950000|2024-08-16 07:55:50|5550.19|5549.59|5550.69|5550.09|5550.69|5550.09|5550.19|5549.59|39
1723794960000|2024-08-16 07:56:00|5550.44|5549.84|5550.81|5550.21|5550.81|5550.21|5550.44|5549.84|36
1723794970000|2024-08-16 07:56:10|5550.69|5550.09|5550.44|5549.84|5550.81|5550.21|5550.44|5549.84|29
1723794980000|2024-08-16 07:56:20|5550.19|5549.59|5550.44|5549.84|5550.44|5549.84|5550.19|5549.59|40
1723794990000|2024-08-16 07:56:30|5550.31|5549.71|5550.44|5549.84|5550.56|5549.96|5550.31|5549.71|42
1723795000000|2024-08-16 07:56:40|5551.06|5550.46|5550.94|5550.34|5551.06|5550.46|5550.69|5550.09|46
1723795010000|2024-08-16 07:56:50|5550.81|5550.21|5550.69|5550.09|5550.81|5550.21|5550.69|5550.09|19
1723795020000|2024-08-16 07:57:00|||||||||21
1723795030000|2024-08-16 07:57:10|5550.44|5549.84|5550.69|5550.09|5550.69|5550.09|5550.44|5549.84|75
1723795040000|2024-08-16 07:57:20|5550.81|5550.21|5550.94|5550.34|5550.94|5550.34|5550.81|5550.21|20
1723795050000|2024-08-16 07:57:30|5550.81|5550.21|5550.94|5550.34|5550.94|5550.34|5550.69|5550.09|7
1723795060000|2024-08-16 07:57:40|5550.81|5550.21|5551.19|5550.59|5551.19|5550.59|5550.81|5550.21|108
1723795070000|2024-08-16 07:57:50|5551.31|5550.71|5551.19|5550.59|5551.44|5550.84|5551.19|5550.59|32
1723795080000|2024-08-16 07:58:00|5551.06|5550.46|5550.94|5550.34|5551.06|5550.46|5550.94|5550.34|15
1723795090000|2024-08-16 07:58:10|5551.19|5550.59|5551.19|5550.59|5551.31|5550.71|5550.94|5550.34|42
1723795100000|2024-08-16 07:58:20|5551.31|5550.71|5551.19|5550.59|5551.44|5550.84|5551.19|5550.59|23
1723795110000|2024-08-16 07:58:30|5551.06|5550.46|5550.94|5550.34|5551.19|5550.59|5550.94|5550.34|10
1723795120000|2024-08-16 07:58:40|5550.81|5550.21|5551.06|5550.46|5551.19|5550.59|5550.69|5550.09|37
1723795130000|2024-08-16 07:58:50|5551.19|5550.59|5551.19|5550.59|5551.31|5550.71|5551.06|5550.46|44
1723795140000|2024-08-16 07:59:00|5551.31|5550.71|5551.19|5550.59|5551.31|5550.71|5551.19|5550.59|54
1723795150000|2024-08-16 07:59:10|5551.44|5550.84|5551.19|5550.59|5551.44|5550.84|5551.06|5550.46|58
1723795160000|2024-08-16 07:59:20|5550.94|5550.34|5550.81|5550.21|5550.94|5550.34|5550.81|5550.21|57
1723795170000|2024-08-16 07:59:30|5550.94|5550.34|5550.94|5550.34|5551.06|5550.46|5550.44|5549.84|70
1723795180000|2024-08-16 07:59:40|5551.19|5550.59|5551.19|5550.59|5551.19|5550.59|5551.06|5550.46|77
1723795190000|2024-08-16 07:59:50|5551.06|5550.46|5551.44|5550.84|5551.44|5550.84|5551.06|5550.46|42
1723795200000|2024-08-16 08:00:00|5551.56|5550.96|5550.94|5550.34|5551.69|5551.09|5550.94|5550.34|187
1723795210000|2024-08-16 08:00:10|5550.69|5550.09|5550.81|5550.21|5551.19|5550.59|5550.69|5550.09|66
1723795220000|2024-08-16 08:00:20|5550.69|5550.09|5550.44|5549.84|5550.69|5550.09|5550.44|5549.84|26
1723795230000|2024-08-16 08:00:30|5550.69|5550.09|5550.69|5550.09|5550.69|5550.09|5550.44|5549.84|38
1723795240000|2024-08-16 08:00:40|5550.81|5550.21|5550.94|5550.34|5550.94|5550.34|5550.69|5550.09|29
1723795250000|2024-08-16 08:00:50|5551.06|5550.46|5551.06|5550.46|5551.19|5550.59|5550.94|5550.34|22
1723795260000|2024-08-16 08:01:00|5550.94|5550.34|5550.69|5550.09|5551.19|5550.59|5550.44|5549.84|77
1723795270000|2024-08-16 08:01:10|5550.81|5550.21|5550.94|5550.34|5550.94|5550.34|5550.69|5550.09|6
1723795280000|2024-08-16 08:01:20|5551.06|5550.46|5551.19|5550.59|5551.44|5550.84|5551.06|5550.46|42
1723795290000|2024-08-16 08:01:30|5551.31|5550.71|5551.06|5550.46|5551.44|5550.84|5550.94|5550.34|39
1723795300000|2024-08-16 08:01:40|5550.94|5550.34|5550.94|5550.34|5551.44|5550.84|5550.81|5550.21|149
1723795310000|2024-08-16 08:01:50|||||||||7
1723795320000|2024-08-16 08:02:00|5550.81|5550.21|5550.69|5550.09|5550.81|5550.21|5550.69|5550.09|27
1723795330000|2024-08-16 08:02:10|5550.44|5549.84|5550.44|5549.84|5550.44|5549.84|5550.19|5549.59|40
1723795340000|2024-08-16 08:02:20|5550.56|5549.96|5550.69|5550.09|5550.69|5550.09|5550.31|5549.71|42
1723795350000|2024-08-16 08:02:30|5550.44|5549.84|5550.44|5549.84|5550.44|5549.84|5550.44|5549.84|31
1723795360000|2024-08-16 08:02:40|5550.56|5549.96|5550.94|5550.34|5550.94|5550.34|5550.56|5549.96|31
1723795370000|2024-08-16 08:02:50|5551.06|5550.46|5551.44|5550.84|5551.44|5550.84|5551.06|5550.46|16
1723795380000|2024-08-16 08:03:00|5551.56|5550.96|5551.94|5551.34|5551.94|5551.34|5551.44|5550.84|46
1723795390000|2024-08-16 08:03:10|5552.19|5551.59|5552.31|5551.71|5552.31|5551.71|5552.19|5551.59|36
1723795400000|2024-08-16 08:03:20|5552.19|5551.59|5552.19|5551.59|5552.44|5551.84|5552.19|5551.59|89
1723795410000|2024-08-16 08:03:30|5552.31|5551.71|5552.44|5551.84|5552.44|5551.84|5552.19|5551.59|36
1723795420000|2024-08-16 08:03:40|5552.31|5551.71|5552.44|5551.84|5552.44|5551.84|5552.19|5551.59|5
1723795430000|2024-08-16 08:03:50|5552.56|5551.96|5552.69|5552.09|5552.81|5552.21|5552.56|5551.96|33
1723795440000|2024-08-16 08:04:00|5552.81|5552.21|5552.94|5552.34|5552.94|5552.34|5552.69|5552.09|30
1723795450000|2024-08-16 08:04:10|5552.81|5552.21|5552.69|5552.09|5552.94|5552.34|5552.69|5552.09|44
1723795460000|2024-08-16 08:04:20|5552.81|5552.21|5552.69|5552.09|5552.94|5552.34|5552.69|5552.09|15
1723795470000|2024-08-16 08:04:30|5552.94|5552.34|5552.69|5552.09|5552.94|5552.34|5552.69|5552.09|24
1723795480000|2024-08-16 08:04:40|5552.81|5552.21|5552.94|5552.34|5552.94|5552.34|5552.69|5552.09|13
1723795490000|2024-08-16 08:04:50|5552.69|5552.09|5552.44|5551.84|5552.69|5552.09|5552.44|5551.84|14
1723795500000|2024-08-16 08:05:00|5552.56|5551.96|5552.81|5552.21|5552.94|5552.34|5552.56|5551.96|34
1723795510000|2024-08-16 08:05:10|5552.69|5552.09|5552.69|5552.09|5552.81|5552.21|5552.69|5552.09|5
1723795520000|2024-08-16 08:05:20|5552.94|5552.34|5552.94|5552.34|5552.94|5552.34|5552.69|5552.09|8
1723795530000|2024-08-16 08:05:30|||||||||2
1723795540000|2024-08-16 08:05:40|5553.06|5552.46|5553.31|5552.71|5553.44|5552.84|5553.06|5552.46|42
1723795550000|2024-08-16 08:05:50|5553.19|5552.59|5553.69|5553.09|5553.69|5553.09|5553.19|5552.59|45
1723795560000|2024-08-16 08:06:00|5553.81|5553.21|5554.19|5553.59|5554.19|5553.59|5553.81|5553.21|52
1723795570000|2024-08-16 08:06:10|5554.06|5553.46|5554.19|5553.59|5554.44|5553.84|5554.06|5553.46|75
1723795580000|2024-08-16 08:06:20|5554.31|5553.71|5554.19|5553.59|5554.31|5553.71|5554.19|5553.59|25
1723795590000|2024-08-16 08:06:30|5554.31|5553.71|5554.19|5553.59|5554.44|5553.84|5554.19|5553.59|23
1723795600000|2024-08-16 08:06:40|5554.31|5553.71|5554.44|5553.84|5554.44|5553.84|5554.31|5553.71|20
1723795610000|2024-08-16 08:06:50|5554.69|5554.09|5554.69|5554.09|5554.69|5554.09|5554.69|5554.09|26
1723795620000|2024-08-16 08:07:00|5554.56|5553.96|5554.69|5554.09|5554.94|5554.34|5554.44|5553.84|85
1723795630000|2024-08-16 08:07:10|5554.56|5553.96|5554.44|5553.84|5554.56|5553.96|5554.44|5553.84|42
1723795640000|2024-08-16 08:07:20|5554.19|5553.59|5553.94|5553.34|5554.44|5553.84|5553.81|5553.21|145
1723795650000|2024-08-16 08:07:30|5554.19|5553.59|5554.19|5553.59|5554.44|5553.84|5553.94|5553.34|272
1723795660000|2024-08-16 08:07:40|5553.94|5553.34|5554.44|5553.84|5554.44|5553.84|5553.94|5553.34|56
1723795670000|2024-08-16 08:07:50|5554.19|5553.59|5554.44|5553.84|5554.44|5553.84|5554.19|5553.59|27
1723795680000|2024-08-16 08:08:00|5554.69|5554.09|5554.19|5553.59|5554.94|5554.34|5554.19|5553.59|86
1723795690000|2024-08-16 08:08:10|5554.31|5553.71|5554.44|5553.84|5554.44|5553.84|5554.19|5553.59|4
1723795700000|2024-08-16 08:08:20|||||||||4
1723795710000|2024-08-16 08:08:30|5554.19|5553.59|5554.19|5553.59|5554.19|5553.59|5554.19|5553.59|10
1723795720000|2024-08-16 08:08:40|5553.94|5553.34|5554.19|5553.59|5554.19|5553.59|5553.94|5553.34|26
1723795730000|2024-08-16 08:08:50|5553.94|5553.34|5553.69|5553.09|5553.94|5553.34|5553.69|5553.09|27
1723795740000|2024-08-16 08:09:00|5553.94|5553.34|5553.94|5553.34|5553.94|5553.34|5553.69|5553.09|44
1723795750000|2024-08-16 08:09:10|5554.06|5553.46|5554.31|5553.71|5554.31|5553.71|5554.06|5553.46|25
1723795760000|2024-08-16 08:09:20|5554.19|5553.59|5554.06|5553.46|5554.19|5553.59|5553.94|5553.34|24
1723795770000|2024-08-16 08:09:30|5554.19|5553.59|5553.94|5553.34|5554.19|5553.59|5553.94|5553.34|13
1723795780000|2024-08-16 08:09:40|5554.19|5553.59|5553.94|5553.34|5554.19|5553.59|5553.94|5553.34|18
1723795790000|2024-08-16 08:09:50|5553.81|5553.21|5553.69|5553.09|5553.81|5553.21|5553.69|5553.09|24
1723795800000|2024-08-16 08:10:00|5553.94|5553.34|5554.19|5553.59|5554.19|5553.59|5553.94|5553.34|87
1723795810000|2024-08-16 08:10:10|5553.94|5553.34|5553.94|5553.34|5554.19|5553.59|5553.94|5553.34|65
1723795820000|2024-08-16 08:10:20|5554.06|5553.46|5553.19|5552.59|5554.06|5553.46|5553.06|5552.46|91
1723795830000|2024-08-16 08:10:30|5553.44|5552.84|5553.19|5552.59|5553.44|5552.84|5553.19|5552.59|50
1723795840000|2024-08-16 08:10:40|5553.44|5552.84|5553.69|5553.09|5553.69|5553.09|5553.19|5552.59|72
1723795850000|2024-08-16 08:10:50|5553.81|5553.21|5553.19|5552.59|5553.81|5553.21|5553.19|5552.59|97
1723795860000|2024-08-16 08:11:00|5553.31|5552.71|5553.81|5553.21|5553.94|5553.34|5553.19|5552.59|34
1723795870000|2024-08-16 08:11:10|5553.69|5553.09|5553.94|5553.34|5553.94|5553.34|5553.69|5553.09|45
1723795880000|2024-08-16 08:11:20|5553.44|5552.84|5553.19|5552.59|5553.44|5552.84|5553.19|5552.59|55
1723795890000|2024-08-16 08:11:30|5553.06|5552.46|5553.19|5552.59|5553.31|5552.71|5553.06|5552.46|37
1723795900000|2024-08-16 08:11:40|5552.94|5552.34|5553.06|5552.46|5553.19|5552.59|5552.94|5552.34|67
1723795910000|2024-08-16 08:11:50|5553.19|5552.59|5553.69|5553.09|5553.69|5553.09|5553.19|5552.59|22
1723795920000|2024-08-16 08:12:00|5553.81|5553.21|5554.19|5553.59|5554.19|5553.59|5553.81|5553.21|12
1723795940000|2024-08-16 08:12:20|5554.44|5553.84|5554.44|5553.84|5554.44|5553.84|5554.19|5553.59|51
1723795950000|2024-08-16 08:12:30|5554.69|5554.09|5554.19|5553.59|5554.69|5554.09|5554.19|5553.59|23
1723795960000|2024-08-16 08:12:40|5554.31|5553.71|5554.94|5554.34|5554.94|5554.34|5554.19|5553.59|74
1723795970000|2024-08-16 08:12:50|5555.06|5554.46|5554.94|5554.34|5555.19|5554.59|5554.94|5554.34|58
1723795980000|2024-08-16 08:13:00|5555.06|5554.46|5554.81|5554.21|5555.19|5554.59|5554.81|5554.21|49
1723795990000|2024-08-16 08:13:10|5554.69|5554.09|5554.94|5554.34|5554.94|5554.34|5554.69|5554.09|9
1723796000000|2024-08-16 08:13:20|5555.06|5554.46|5554.69|5554.09|5555.19|5554.59|5554.69|5554.09|25
1723796010000|2024-08-16 08:13:30|5554.81|5554.21|5554.19|5553.59|5554.94|5554.34|5554.19|5553.59|56
1723796020000|2024-08-16 08:13:40|5554.44|5553.84|5554.31|5553.71|5554.44|5553.84|5554.31|5553.71|8
1723796030000|2024-08-16 08:13:50|5554.44|5553.84|5554.44|5553.84|5554.44|5553.84|5554.31|5553.71|10
1723796040000|2024-08-16 08:14:00|5554.31|5553.71|5554.19|5553.59|5554.31|5553.71|5554.19|5553.59|16
1723796050000|2024-08-16 08:14:10|5554.31|5553.71|5554.31|5553.71|5554.31|5553.71|5554.19|5553.59|14
1723796060000|2024-08-16 08:14:20|5554.19|5553.59|5554.44|5553.84|5554.56|5553.96|5554.19|5553.59|14
1723796070000|2024-08-16 08:14:30|5554.56|5553.96|5554.19|5553.59|5554.69|5554.09|5554.19|5553.59|30
1723796080000|2024-08-16 08:14:40|||||||||11
1723796090000|2024-08-16 08:14:50|5554.06|5553.46|5553.94|5553.34|5554.06|5553.46|5553.94|5553.34|11
1723796100000|2024-08-16 08:15:00|5554.06|5553.46|5553.94|5553.34|5554.06|5553.46|5553.81|5553.21|42
1723796110000|2024-08-16 08:15:10|||||||||11
1723796120000|2024-08-16 08:15:20|5554.06|5553.46|5553.94|5553.34|5554.06|5553.46|5553.94|5553.34|37
1723796130000|2024-08-16 08:15:30|5554.19|5553.59|5554.19|5553.59|5554.19|5553.59|5554.19|5553.59|7
1723796140000|2024-08-16 08:15:40|5553.94|5553.34|5554.19|5553.59|5554.19|5553.59|5553.94|5553.34|10
1723796150000|2024-08-16 08:15:50|5554.31|5553.71|5554.44|5553.84|5554.44|5553.84|5554.31|5553.71|29
1723796160000|2024-08-16 08:16:00|5554.31|5553.71|5554.19|5553.59|5554.44|5553.84|5554.19|5553.59|19
1723796170000|2024-08-16 08:16:10|5554.06|5553.46|5553.56|5552.96|5554.06|5553.46|5553.44|5552.84|95
1723796180000|2024-08-16 08:16:20|5553.44|5552.84|5553.19|5552.59|5553.44|5552.84|5553.19|5552.59|25
1723796190000|2024-08-16 08:16:30|5553.31|5552.71|5553.19|5552.59|5553.44|5552.84|5553.19|5552.59|101
1723796200000|2024-08-16 08:16:40|||||||||37
1723796210000|2024-08-16 08:16:50|5553.44|5552.84|5553.06|5552.46|5553.44|5552.84|5553.06|5552.46|30
1723796220000|2024-08-16 08:17:00|5552.94|5552.34|5552.94|5552.34|5553.19|5552.59|5552.69|5552.09|52
1723796230000|2024-08-16 08:17:10|5552.81|5552.21|5553.19|5552.59|5553.19|5552.59|5552.69|5552.09|57
1723796240000|2024-08-16 08:17:20|5553.44|5552.84|5553.56|5552.96|5553.56|5552.96|5553.44|5552.84|44
1723796250000|2024-08-16 08:17:30|5553.44|5552.84|5553.44|5552.84|5553.69|5553.09|5553.44|5552.84|8
1723796260000|2024-08-16 08:17:40|5553.56|5552.96|5553.44|5552.84|5553.56|5552.96|5553.44|5552.84|15
1723796270000|2024-08-16 08:17:50|5553.56|5552.96|5553.44|5552.84|5553.69|5553.09|5553.44|5552.84|16
1723796280000|2024-08-16 08:18:00|5553.56|5552.96|5553.94|5553.34|5553.94|5553.34|5553.56|5552.96|7
1723796290000|2024-08-16 08:18:10|5554.06|5553.46|5553.94|5553.34|5554.19|5553.59|5553.94|5553.34|21
1723796300000|2024-08-16 08:18:20|5554.06|5553.46|5554.19|5553.59|5554.19|5553.59|5554.06|5553.46|13
1723796310000|2024-08-16 08:18:30|5554.31|5553.71|5554.44|5553.84|5554.44|5553.84|5554.19|5553.59|18
1723796320000|2024-08-16 08:18:40|||||||||9
1723796330000|2024-08-16 08:18:50|5554.31|5553.71|5554.19|5553.59|5554.31|5553.71|5554.19|5553.59|8
1723796340000|2024-08-16 08:19:00|5553.94|5553.34|5554.19|5553.59|5554.19|5553.59|5553.94|5553.34|2
1723796360000|2024-08-16 08:19:20|5554.06|5553.46|5554.19|5553.59|5554.19|5553.59|5554.06|5553.46|20
1723796370000|2024-08-16 08:19:30|5554.06|5553.46|5553.94|5553.34|5554.06|5553.46|5553.94|5553.34|5
1723796380000|2024-08-16 08:19:40|5554.19|5553.59|5553.94|5553.34|5554.19|5553.59|5553.94|5553.34|19
1723796400000|2024-08-16 08:20:00|5554.06|5553.46|5554.19|5553.59|5554.19|5553.59|5553.94|5553.34|34
1723796410000|2024-08-16 08:20:10|5554.06|5553.46|5553.94|5553.34|5554.19|5553.59|5553.94|5553.34|43
1723796420000|2024-08-16 08:20:20|5553.81|5553.21|5553.94|5553.34|5553.94|5553.34|5553.81|5553.21|14
1723796430000|2024-08-16 08:20:30|5553.69|5553.09|5553.94|5553.34|5553.94|5553.34|5553.56|5552.96|34
1723796450000|2024-08-16 08:20:50|5553.81|5553.21|5553.69|5553.09|5553.94|5553.34|5553.69|5553.09|19
1723796470000|2024-08-16 08:21:10|5553.81|5553.21|5553.69|5553.09|5553.94|5553.34|5553.69|5553.09|11
1723796480000|2024-08-16 08:21:20|5553.44|5552.84|5553.44|5552.84|5553.44|5552.84|5553.44|5552.84|17
1723796490000|2024-08-16 08:21:30|5553.31|5552.71|5553.44|5552.84|5553.44|5552.84|5553.31|5552.71|70
1723796500000|2024-08-16 08:21:40|5553.69|5553.09|5553.94|5553.34|5553.94|5553.34|5553.69|5553.09|22
1723796510000|2024-08-16 08:21:50|||||||||18
1723796520000|2024-08-16 08:22:00|||||||||1
1723796530000|2024-08-16 08:22:10|5553.69|5553.09|5553.19|5552.59|5553.69|5553.09|5553.19|5552.59|68
1723796540000|2024-08-16 08:22:20|5553.31|5552.71|5552.19|5551.59|5553.31|5552.71|5552.19|5551.59|123
1723796550000|2024-08-16 08:22:30|5552.31|5551.71|5551.94|5551.34|5552.31|5551.71|5551.94|5551.34|50
1723796560000|2024-08-16 08:22:40|5551.81|5551.21|5551.69|5551.09|5551.94|5551.34|5551.44|5550.84|70
1723796570000|2024-08-16 08:22:50|5551.56|5550.96|5550.94|5550.34|5551.56|5550.96|5550.81|5550.21|102
1723796580000|2024-08-16 08:23:00|5551.44|5550.84|5550.69|5550.09|5551.44|5550.84|5550.69|5550.09|103
1723796590000|2024-08-16 08:23:10|||||||||4
1723796600000|2024-08-16 08:23:20|5550.94|5550.34|5550.94|5550.34|5550.94|5550.34|5550.94|5550.34|17
1723796610000|2024-08-16 08:23:30|5550.81|5550.21|5550.69|5550.09|5550.81|5550.21|5550.69|5550.09|37
1723796620000|2024-08-16 08:23:40|5550.81|5550.21|5550.94|5550.34|5550.94|5550.34|5550.69|5550.09|15
1723796630000|2024-08-16 08:23:50|5550.69|5550.09|5550.44|5549.84|5550.69|5550.09|5550.44|5549.84|57
1723796640000|2024-08-16 08:24:00|5550.69|5550.09|5551.06|5550.46|5551.19|5550.59|5550.69|5550.09|60
1723796650000|2024-08-16 08:24:10|5550.94|5550.34|5551.31|5550.71|5551.31|5550.71|5550.94|5550.34|26
1723796660000|2024-08-16 08:24:20|5551.19|5550.59|5550.94|5550.34|5551.19|5550.59|5550.94|5550.34|35
1723796670000|2024-08-16 08:24:30|5551.06|5550.46|5551.19|5550.59|5551.19|5550.59|5550.94|5550.34|15
1723796680000|2024-08-16 08:24:40|5551.06|5550.46|5551.19|5550.59|5551.19|5550.59|5550.94|5550.34|13
1723796690000|2024-08-16 08:24:50|5551.06|5550.46|5551.44|5550.84|5551.44|5550.84|5550.94|5550.34|53
1723796700000|2024-08-16 08:25:00|5551.31|5550.71|5551.19|5550.59|5551.31|5550.71|5550.94|5550.34|62
1723796710000|2024-08-16 08:25:10|5550.94|5550.34|5550.56|5549.96|5550.94|5550.34|5550.44|5549.84|157
1723796720000|2024-08-16 08:25:20|5550.44|5549.84|5550.19|5549.59|5550.56|5549.96|5550.19|5549.59|22
1723796730000|2024-08-16 08:25:30|5550.44|5549.84|5550.44|5549.84|5550.44|5549.84|5550.31|5549.71|26
1723796740000|2024-08-16 08:25:40|5550.56|5549.96|5550.44|5549.84|5550.69|5550.09|5550.31|5549.71|147
1723796750000|2024-08-16 08:25:50|5550.31|5549.71|5550.44|5549.84|5550.44|5549.84|5550.19|5549.59|73
1723796760000|2024-08-16 08:26:00|5550.56|5549.96|5550.19|5549.59|5550.69|5550.09|5550.19|5549.59|15
1723796770000|2024-08-16 08:26:10|5550.44|5549.84|5550.19|5549.59|5550.44|5549.84|5550.19|5549.59|21
1723796780000|2024-08-16 08:26:20|5549.94|5549.34|5548.44|5547.84|5549.94|5549.34|5548.44|5547.84|207
1723796790000|2024-08-16 08:26:30|5548.19|5547.59|5548.69|5548.09|5548.94|5548.34|5548.19|5547.59|109
1723796800000|2024-08-16 08:26:40|5548.81|5548.21|5549.19|5548.59|5549.19|5548.59|5548.69|5548.09|41
1723796810000|2024-08-16 08:26:50|5549.31|5548.71|5549.56|5548.96|5549.56|5548.96|5549.31|5548.71|17
1723796820000|2024-08-16 08:27:00|5549.69|5549.09|5549.44|5548.84|5549.69|5549.09|5549.31|5548.71|48
1723796830000|2024-08-16 08:27:10|5549.56|5548.96|5549.44|5548.84|5549.69|5549.09|5549.19|5548.59|58
1723796840000|2024-08-16 08:27:20|5549.31|5548.71|5549.19|5548.59|5549.31|5548.71|5549.19|5548.59|20
1723796850000|2024-08-16 08:27:30|5549.06|5548.46|5549.44|5548.84|5549.44|5548.84|5548.94|5548.34|42
1723796860000|2024-08-16 08:27:40|5549.19|5548.59|5549.44|5548.84|5549.44|5548.84|5549.19|5548.59|43
1723796870000|2024-08-16 08:27:50|5549.56|5548.96|5549.31|5548.71|5549.56|5548.96|5549.19|5548.59|24
1723796880000|2024-08-16 08:28:00|5549.44|5548.84|5549.69|5549.09|5549.69|5549.09|5549.44|5548.84|22
1723796890000|2024-08-16 08:28:10|5549.44|5548.84|5550.06|5549.46|5550.06|5549.46|5549.44|5548.84|19
1723796900000|2024-08-16 08:28:20|5550.19|5549.59|5550.44|5549.84|5550.44|5549.84|5550.19|5549.59|27
1723796910000|2024-08-16 08:28:30|5550.69|5550.09|5550.69|5550.09|5550.69|5550.09|5550.44|5549.84|54
1723796920000|2024-08-16 08:28:40|5550.44|5549.84|5550.44|5549.84|5550.44|5549.84|5550.44|5549.84|22
1723796930000|2024-08-16 08:28:50|5550.31|5549.71|5550.19|5549.59|5550.31|5549.71|5550.19|5549.59|48
1723796940000|2024-08-16 08:29:00|5550.06|5549.46|5550.44|5549.84|5550.44|5549.84|5550.06|5549.46|18
1723796950000|2024-08-16 08:29:10|5550.19|5549.59|5549.94|5549.34|5550.19|5549.59|5549.94|5549.34|13
1723796960000|2024-08-16 08:29:20|5550.06|5549.46|5549.69|5549.09|5550.19|5549.59|5549.69|5549.09|15
1723796970000|2024-08-16 08:29:30|5549.94|5549.34|5549.94|5549.34|5549.94|5549.34|5549.94|5549.34|5
1723796980000|2024-08-16 08:29:40|5550.06|5549.46|5549.94|5549.34|5550.06|5549.46|5549.69|5549.09|10
1723796990000|2024-08-16 08:29:50|5549.81|5549.21|5549.81|5549.21|5549.81|5549.21|5549.69|5549.09|13
1723797000000|2024-08-16 08:30:00|5549.94|5549.34|5549.69|5549.09|5549.94|5549.34|5549.44|5548.84|75
1723797010000|2024-08-16 08:30:10|5549.44|5548.84|5549.69|5549.09|5549.69|5549.09|5549.31|5548.71|57
1723797020000|2024-08-16 08:30:20|5549.81|5549.21|5549.94|5549.34|5549.94|5549.34|5549.69|5549.09|8
1723797030000|2024-08-16 08:30:30|||||||||30
1723797040000|2024-08-16 08:30:40|5549.81|5549.21|5549.19|5548.59|5549.81|5549.21|5549.19|5548.59|64
1723797050000|2024-08-16 08:30:50|5549.06|5548.46|5548.69|5548.09|5549.19|5548.59|5548.69|5548.09|45
1723797060000|2024-08-16 08:31:00|5548.94|5548.34|5549.19|5548.59|5549.19|5548.59|5548.94|5548.34|31
1723797070000|2024-08-16 08:31:10|5549.44|5548.84|5548.94|5548.34|5549.44|5548.84|5548.94|5548.34|35
1723797080000|2024-08-16 08:31:20|5548.81|5548.21|5548.94|5548.34|5548.94|5548.34|5548.81|5548.21|73
1723797090000|2024-08-16 08:31:30|5548.69|5548.09|5549.69|5549.09|5549.69|5549.09|5548.69|5548.09|70
1723797100000|2024-08-16 08:31:40|5549.94|5549.34|5549.94|5549.34|5549.94|5549.34|5549.69|5549.09|25
1723797110000|2024-08-16 08:31:50|5550.06|5549.46|5550.19|5549.59|5550.44|5549.84|5550.06|5549.46|16
1723797120000|2024-08-16 08:32:00|5550.31|5549.71|5550.94|5550.34|5550.94|5550.34|5550.19|5549.59|83
1723797130000|2024-08-16 08:32:10|5550.69|5550.09|5550.19|5549.59|5550.94|5550.34|5550.19|5549.59|37
1723797140000|2024-08-16 08:32:20|5550.31|5549.71|5550.19|5549.59|5550.31|5549.71|5550.19|5549.59|7
1723797150000|2024-08-16 08:32:30|5550.31|5549.71|5550.19|5549.59|5550.31|5549.71|5550.19|5549.59|22
1723797160000|2024-08-16 08:32:40|5549.94|5549.34|5549.69|5549.09|5549.94|5549.34|5549.44|5548.84|51
1723797170000|2024-08-16 08:32:50|5549.81|5549.21|5550.06|5549.46|5550.06|5549.46|5549.69|5549.09|18
1723797180000|2024-08-16 08:33:00|5550.19|5549.59|5550.31|5549.71|5550.31|5549.71|5549.94|5549.34|6
1723797190000|2024-08-16 08:33:10|5550.19|5549.59|5549.94|5549.34|5550.44|5549.84|5549.94|5549.34|25
1723797200000|2024-08-16 08:33:20|5550.06|5549.46|5549.69|5549.09|5550.06|5549.46|5549.31|5548.71|69
1723797210000|2024-08-16 08:33:30|5549.56|5548.96|5549.19|5548.59|5549.56|5548.96|5549.19|5548.59|11
1723797220000|2024-08-16 08:33:40|5549.44|5548.84|5549.44|5548.84|5549.56|5548.96|5549.44|5548.84|11
1723797230000|2024-08-16 08:33:50|5549.56|5548.96|5549.19|5548.59|5549.56|5548.96|5548.94|5548.34|37
1723797240000|2024-08-16 08:34:00|5549.31|5548.71|5549.44|5548.84|5549.44|5548.84|5549.31|5548.71|17
1723797250000|2024-08-16 08:34:10|||||||||55
1723797260000|2024-08-16 08:34:20|5549.31|5548.71|5549.19|5548.59|5549.31|5548.71|5549.19|5548.59|1
1723797270000|2024-08-16 08:34:30|5549.31|5548.71|5549.19|5548.59|5549.31|5548.71|5549.19|5548.59|8
1723797280000|2024-08-16 08:34:40|5549.31|5548.71|5549.19|5548.59|5549.31|5548.71|5549.19|5548.59|2
1723797290000|2024-08-16 08:34:50|5548.94|5548.34|5548.94|5548.34|5548.94|5548.34|5548.81|5548.21|67
1723797300000|2024-08-16 08:35:00|5548.69|5548.09|5548.19|5547.59|5548.69|5548.09|5548.19|5547.59|68
1723797310000|2024-08-16 08:35:10|5548.06|5547.46|5548.44|5547.84|5548.44|5547.84|5548.06|5547.46|47
1723797320000|2024-08-16 08:35:20|5548.69|5548.09|5548.81|5548.21|5548.94|5548.34|5548.69|5548.09|22
1723797330000|2024-08-16 08:35:30|5548.69|5548.09|5548.69|5548.09|5548.69|5548.09|5548.69|5548.09|14
1723797340000|2024-08-16 08:35:40|5548.81|5548.21|5548.94|5548.34|5548.94|5548.34|5548.69|5548.09|39
1723797350000|2024-08-16 08:35:50|5548.81|5548.21|5548.94|5548.34|5549.19|5548.59|5548.69|5548.09|90
1723797360000|2024-08-16 08:36:00|5549.06|5548.46|5549.19|5548.59|5549.19|5548.59|5548.94|5548.34|11
1723797370000|2024-08-16 08:36:10|5549.44|5548.84|5549.44|5548.84|5549.44|5548.84|5549.19|5548.59|34
1723797380000|2024-08-16 08:36:20|5549.56|5548.96|5549.44|5548.84|5549.56|5548.96|5549.44|5548.84|5
1723797390000|2024-08-16 08:36:30|5549.56|5548.96|5549.69|5549.09|5549.69|5549.09|5549.56|5548.96|8
1723797400000|2024-08-16 08:36:40|5549.19|5548.59|5549.69|5549.09|5549.69|5549.09|5549.19|5548.59|56
1723797410000|2024-08-16 08:36:50|5549.94|5549.34|5549.81|5549.21|5549.94|5549.34|5549.81|5549.21|16
1723797420000|2024-08-16 08:37:00|5549.69|5549.09|5549.81|5549.21|5549.81|5549.21|5549.69|5549.09|6
1723797430000|2024-08-16 08:37:10|5549.69|5549.09|5550.19|5549.59|5550.19|5549.59|5549.69|5549.09|20
1723797440000|2024-08-16 08:37:20|5550.31|5549.71|5550.69|5550.09|5550.69|5550.09|5550.31|5549.71|25
1723797450000|2024-08-16 08:37:30|5550.81|5550.21|5550.69|5550.09|5550.94|5550.34|5550.69|5550.09|22
1723797460000|2024-08-16 08:37:40|5550.44|5549.84|5550.44|5549.84|5550.69|5550.09|5550.44|5549.84|13
1723797470000|2024-08-16 08:37:50|5550.31|5549.71|5550.44|5549.84|5550.44|5549.84|5550.31|5549.71|19
1723797480000|2024-08-16 08:38:00|5550.56|5549.96|5550.69|5550.09|5550.94|5550.34|5550.44|5549.84|20
1723797490000|2024-08-16 08:38:10|5550.56|5549.96|5550.44|5549.84|5550.69|5550.09|5550.19|5549.59|54
1723797500000|2024-08-16 08:38:20|5550.31|5549.71|5550.19|5549.59|5550.31|5549.71|5550.19|5549.59|14
1723797510000|2024-08-16 08:38:30|||||||||13
1723797520000|2024-08-16 08:38:40|5550.44|5549.84|5550.19|5549.59|5550.44|5549.84|5549.94|5549.34|19
1723797530000|2024-08-16 08:38:50|5550.06|5549.46|5549.94|5549.34|5550.06|5549.46|5549.94|5549.34|13
1723797540000|2024-08-16 08:39:00|5549.69|5549.09|5549.94|5549.34|5549.94|5549.34|5549.69|5549.09|24
1723797560000|2024-08-16 08:39:20|5550.19|5549.59|5550.44|5549.84|5550.44|5549.84|5550.19|5549.59|39
1723797570000|2024-08-16 08:39:30|5550.31|5549.71|5550.19|5549.59|5550.31|5549.71|5550.19|5549.59|19
1723797580000|2024-08-16 08:39:40|||||||||7
1723797590000|2024-08-16 08:39:50|5550.06|5549.46|5549.94|5549.34|5550.06|5549.46|5549.94|5549.34|7
1723797600000|2024-08-16 08:40:00|5550.06|5549.46|5550.19|5549.59|5550.19|5549.59|5549.94|5549.34|44
1723797610000|2024-08-16 08:40:10|5550.44|5549.84|5550.19|5549.59|5550.44|5549.84|5550.19|5549.59|14
1723797620000|2024-08-16 08:40:20|5550.44|5549.84|5550.19|5549.59|5550.44|5549.84|5550.19|5549.59|32
1723797630000|2024-08-16 08:40:30|5550.31|5549.71|5549.94|5549.34|5550.44|5549.84|5549.69|5549.09|26
1723797640000|2024-08-16 08:40:40|5549.81|5549.21|5549.69|5549.09|5549.94|5549.34|5549.69|5549.09|44
1723797650000|2024-08-16 08:40:50|5549.81|5549.21|5549.81|5549.21|5549.94|5549.34|5549.69|5549.09|20
1723797660000|2024-08-16 08:41:00|5549.94|5549.34|5550.06|5549.46|5550.19|5549.59|5549.94|5549.34|18
1723797670000|2024-08-16 08:41:10|5549.94|5549.34|5549.44|5548.84|5550.06|5549.46|5549.44|5548.84|34
1723797680000|2024-08-16 08:41:20|5549.56|5548.96|5549.69|5549.09|5549.69|5549.09|5549.56|5548.96|8
1723797690000|2024-08-16 08:41:30|5549.56|5548.96|5549.69|5549.09|5549.69|5549.09|5549.56|5548.96|2
1723797710000|2024-08-16 08:41:50|5549.44|5548.84|5549.44|5548.84|5549.44|5548.84|5549.44|5548.84|13
1723797720000|2024-08-16 08:42:00|5549.69|5549.09|5549.94|5549.34|5549.94|5549.34|5549.69|5549.09|36
1723797730000|2024-08-16 08:42:10|5549.81|5549.21|5548.94|5548.34|5549.81|5549.21|5548.94|5548.34|95
1723797740000|2024-08-16 08:42:20|5548.44|5547.84|5547.94|5547.34|5548.44|5547.84|5547.69|5547.09|402
1723797750000|2024-08-16 08:42:30|5547.81|5547.21|5547.19|5546.59|5547.81|5547.21|5547.06|5546.46|205
1723797760000|2024-08-16 08:42:40|5546.94|5546.34|5546.69|5546.09|5546.94|5546.34|5546.69|5546.09|164
1723797770000|2024-08-16 08:42:50|5546.94|5546.34|5546.69|5546.09|5546.94|5546.34|5546.69|5546.09|139
1723797780000|2024-08-16 08:43:00|5546.94|5546.34|5547.94|5547.34|5547.94|5547.34|5546.69|5546.09|158
1723797790000|2024-08-16 08:43:10|5547.81|5547.21|5547.94|5547.34|5547.94|5547.34|5547.69|5547.09|24
1723797800000|2024-08-16 08:43:20|5547.81|5547.21|5547.94|5547.34|5547.94|5547.34|5547.69|5547.09|50
1723797810000|2024-08-16 08:43:30|5548.19|5547.59|5548.19|5547.59|5548.44|5547.84|5548.19|5547.59|29
1723797820000|2024-08-16 08:43:40|5548.44|5547.84|5548.19|5547.59|5548.44|5547.84|5548.19|5547.59|44
1723797830000|2024-08-16 08:43:50|5548.06|5547.46|5548.19|5547.59|5548.19|5547.59|5548.06|5547.46|1
1723797840000|2024-08-16 08:44:00|5548.06|5547.46|5548.19|5547.59|5548.19|5547.59|5548.06|5547.46|1
1723797850000|2024-08-16 08:44:10|5547.94|5547.34|5548.19|5547.59|5548.19|5547.59|5547.81|5547.21|66
1723797860000|2024-08-16 08:44:20|5548.06|5547.46|5548.44|5547.84|5548.44|5547.84|5547.94|5547.34|40
1723797870000|2024-08-16 08:44:30|||||||||3
1723797880000|2024-08-16 08:44:40|5548.19|5547.59|5548.19|5547.59|5548.19|5547.59|5548.19|5547.59|27
1723797890000|2024-08-16 08:44:50|5548.56|5547.96|5548.69|5548.09|5548.69|5548.09|5548.44|5547.84|19
1723797900000|2024-08-16 08:45:00|||||||||9
1723797910000|2024-08-16 08:45:10|5548.94|5548.34|5549.19|5548.59|5549.19|5548.59|5548.94|5548.34|15
1723797920000|2024-08-16 08:45:20|||||||||5
1723797930000|2024-08-16 08:45:30|5549.31|5548.71|5548.94|5548.34|5549.44|5548.84|5548.94|5548.34|40
1723797940000|2024-08-16 08:45:40|5549.19|5548.59|5549.19|5548.59|5549.31|5548.71|5549.06|5548.46|32
1723797950000|2024-08-16 08:45:50|5549.44|5548.84|5549.44|5548.84|5549.69|5549.09|5549.44|5548.84|50
1723797960000|2024-08-16 08:46:00|5549.56|5548.96|5549.44|5548.84|5549.56|5548.96|5549.44|5548.84|16
1723797970000|2024-08-16 08:46:10|5549.56|5548.96|5549.44|5548.84|5549.69|5549.09|5549.19|5548.59|24
1723797980000|2024-08-16 08:46:20|5549.69|5549.09|5549.44|5548.84|5549.69|5549.09|5549.44|5548.84|31
1723797990000|2024-08-16 08:46:30|5549.69|5549.09|5549.69|5549.09|5549.69|5549.09|5549.69|5549.09|7
1723798000000|2024-08-16 08:46:40|5549.44|5548.84|5549.44|5548.84|5549.44|5548.84|5549.44|5548.84|8
1723798010000|2024-08-16 08:46:50|5549.69|5549.09|5549.44|5548.84|5549.69|5549.09|5549.44|5548.84|22
1723798020000|2024-08-16 08:47:00|5549.56|5548.96|5549.69|5549.09|5549.69|5549.09|5549.56|5548.96|4
1723798030000|2024-08-16 08:47:10|5549.94|5549.34|5550.44|5549.84|5550.44|5549.84|5549.69|5549.09|67
1723798040000|2024-08-16 08:47:20|5550.31|5549.71|5550.19|5549.59|5550.31|5549.71|5550.19|5549.59|9
1723798050000|2024-08-16 08:47:30|5550.44|5549.84|5550.94|5550.34|5550.94|5550.34|5550.44|5549.84|105
1723798060000|2024-08-16 08:47:40|5550.81|5550.21|5550.44|5549.84|5550.94|5550.34|5550.44|5549.84|19
1723798070000|2024-08-16 08:47:50|5550.56|5549.96|5550.56|5549.96|5550.56|5549.96|5550.56|5549.96|10
1723798080000|2024-08-16 08:48:00|5550.69|5550.09|5550.44|5549.84|5550.69|5550.09|5550.44|5549.84|23
1723798090000|2024-08-16 08:48:10|5550.56|5549.96|5550.69|5550.09|5550.69|5550.09|5550.56|5549.96|2
1723798100000|2024-08-16 08:48:20|5550.44|5549.84|5550.44|5549.84|5550.44|5549.84|5550.44|5549.84|4
1723798110000|2024-08-16 08:48:30|5550.19|5549.59|5550.19|5549.59|5550.19|5549.59|5550.19|5549.59|15
1723798120000|2024-08-16 08:48:40|5550.44|5549.84|5549.94|5549.34|5550.44|5549.84|5549.94|5549.34|58
1723798130000|2024-08-16 08:48:50|5550.06|5549.46|5550.06|5549.46|5550.06|5549.46|5550.06|5549.46|4
1723798140000|2024-08-16 08:49:00|5549.94|5549.34|5549.94|5549.34|5550.06|5549.46|5549.81|5549.21|13
1723798150000|2024-08-16 08:49:10|5549.81|5549.21|5549.69|5549.09|5549.81|5549.21|5549.44|5548.84|23
1723798160000|2024-08-16 08:49:20|5549.94|5549.34|5549.94|5549.34|5549.94|5549.34|5549.69|5549.09|20
1723798170000|2024-08-16 08:49:30|5550.19|5549.59|5550.19|5549.59|5550.19|5549.59|5550.19|5549.59|5
1723798180000|2024-08-16 08:49:40|5550.06|5549.46|5549.94|5549.34|5550.06|5549.46|5549.94|5549.34|2
1723798200000|2024-08-16 08:50:00|||||||||5
1723798210000|2024-08-16 08:50:10|||||||||3
1723798220000|2024-08-16 08:50:20|5549.81|5549.21|5549.94|5549.34|5549.94|5549.34|5549.69|5549.09|4
1723798230000|2024-08-16 08:50:30|5550.19|5549.59|5549.69|5549.09|5550.19|5549.59|5549.69|5549.09|7
1723798240000|2024-08-16 08:50:40|5549.56|5548.96|5549.69|5549.09|5549.69|5549.09|5549.56|5548.96|3
1723798250000|2024-08-16 08:50:50|5549.94|5549.34|5550.19|5549.59|5550.19|5549.59|5549.94|5549.34|5
1723798260000|2024-08-16 08:51:00|||||||||6
1723798280000|2024-08-16 08:51:20|||||||||10
1723798290000|2024-08-16 08:51:30|5550.31|5549.71|5550.31|5549.71|5550.31|5549.71|5550.31|5549.71|8
1723798300000|2024-08-16 08:51:40|5550.44|5549.84|5550.06|5549.46|5550.44|5549.84|5550.06|5549.46|92
1723798310000|2024-08-16 08:51:50|5550.19|5549.59|5549.94|5549.34|5550.19|5549.59|5549.94|5549.34|0
1723798330000|2024-08-16 08:52:10|5549.69|5549.09|5549.94|5549.34|5549.94|5549.34|5549.69|5549.09|9
1723798350000|2024-08-16 08:52:30|5550.06|5549.46|5549.94|5549.34|5550.19|5549.59|5549.94|5549.34|9
1723798370000|2024-08-16 08:52:50|5549.69|5549.09|5549.69|5549.09|5549.94|5549.34|5549.69|5549.09|17
1723798380000|2024-08-16 08:53:00|5549.81|5549.21|5549.94|5549.34|5549.94|5549.34|5549.69|5549.09|14
1723798390000|2024-08-16 08:53:10|5550.06|5549.46|5549.94|5549.34|5550.19|5549.59|5549.94|5549.34|9
1723798400000|2024-08-16 08:53:20|5550.06|5549.46|5549.94|5549.34|5550.19|5549.59|5549.94|5549.34|14
1723798410000|2024-08-16 08:53:30|||||||||3
1723798420000|2024-08-16 08:53:40|5550.06|5549.46|5550.31|5549.71|5550.31|5549.71|5550.06|5549.46|2
1723798430000|2024-08-16 08:53:50|5550.19|5549.59|5550.19|5549.59|5550.44|5549.84|5550.19|5549.59|29
1723798440000|2024-08-16 08:54:00|5550.44|5549.84|5550.44|5549.84|5550.44|5549.84|5550.44|5549.84|2
1723798450000|2024-08-16 08:54:10|5550.31|5549.71|5550.44|5549.84|5550.44|5549.84|5550.19|5549.59|34
1723798460000|2024-08-16 08:54:20|||||||||1
1723798470000|2024-08-16 08:54:30|5550.56|5549.96|5550.69|5550.09|5550.69|5550.09|5550.56|5549.96|9
1723798480000|2024-08-16 08:54:40|5550.56|5549.96|5550.69|5550.09|5550.69|5550.09|5550.44|5549.84|39
1723798490000|2024-08-16 08:54:50|||||||||6
1723798500000|2024-08-16 08:55:00|5550.56|5549.96|5550.44|5549.84|5550.56|5549.96|5550.44|5549.84|7
1723798520000|2024-08-16 08:55:20|||||||||1
1723798530000|2024-08-16 08:55:30|5550.31|5549.71|5550.44|5549.84|5550.44|5549.84|5550.31|5549.71|19
1723798540000|2024-08-16 08:55:40|5550.31|5549.71|5550.19|5549.59|5550.31|5549.71|5550.19|5549.59|2
1723798550000|2024-08-16 08:55:50|5550.31|5549.71|5550.44|5549.84|5550.44|5549.84|5550.31|5549.71|3
1723798560000|2024-08-16 08:56:00|5550.31|5549.71|5550.44|5549.84|5550.44|5549.84|5550.19|5549.59|3
1723798570000|2024-08-16 08:56:10|5550.31|5549.71|5550.19|5549.59|5550.31|5549.71|5550.19|5549.59|1
1723798580000|2024-08-16 08:56:20|5550.06|5549.46|5550.19|5549.59|5550.19|5549.59|5550.06|5549.46|16
1723798590000|2024-08-16 08:56:30|5549.94|5549.34|5549.94|5549.34|5549.94|5549.34|5549.94|5549.34|1
1723798600000|2024-08-16 08:56:40|5550.06|5549.46|5550.44|5549.84|5550.44|5549.84|5550.06|5549.46|8
1723798610000|2024-08-16 08:56:50|5550.56|5549.96|5550.44|5549.84|5550.69|5550.09|5550.44|5549.84|11
1723798620000|2024-08-16 08:57:00|||||||||1
1723798630000|2024-08-16 08:57:10|5550.69|5550.09|5550.69|5550.09|5550.69|5550.09|5550.44|5549.84|25
1723798650000|2024-08-16 08:57:30|||||||||7
1723798660000|2024-08-16 08:57:40|5550.44|5549.84|5550.69|5550.09|5550.69|5550.09|5550.44|5549.84|8
1723798670000|2024-08-16 08:57:50|||||||||2
1723798680000|2024-08-16 08:58:00|5550.81|5550.21|5550.69|5550.09|5550.81|5550.21|5550.69|5550.09|25
1723798690000|2024-08-16 08:58:10|5550.94|5550.34|5550.44|5549.84|5550.94|5550.34|5550.44|5549.84|52
1723798700000|2024-08-16 08:58:20|5550.31|5549.71|5550.44|5549.84|5550.44|5549.84|5550.31|5549.71|3
1723798710000|2024-08-16 08:58:30|5550.31|5549.71|5550.19|5549.59|5550.31|5549.71|5550.19|5549.59|6
1723798720000|2024-08-16 08:58:40|||||||||8
1723798730000|2024-08-16 08:58:50|5550.06|5549.46|5550.19|5549.59|5550.19|5549.59|5549.94|5549.34|4
1723798740000|2024-08-16 08:59:00|||||||||6
1723798750000|2024-08-16 08:59:10|5550.06|5549.46|5549.94|5549.34|5550.06|5549.46|5549.94|5549.34|19
1723798760000|2024-08-16 08:59:20|5550.19|5549.59|5550.06|5549.46|5550.19|5549.59|5549.94|5549.34|32
1723798770000|2024-08-16 08:59:30|5549.94|5549.34|5550.19|5549.59|5550.19|5549.59|5549.94|5549.34|12
1723798780000|2024-08-16 08:59:40|5550.06|5549.46|5549.94|5549.34|5550.06|5549.46|5549.94|5549.34|23
1723798790000|2024-08-16 08:59:50|5550.19|5549.59|5550.19|5549.59|5550.19|5549.59|5550.19|5549.59|20
1723798800000|2024-08-16 09:00:00|5550.06|5549.46|5549.69|5549.09|5550.06|5549.46|5549.44|5548.84|51
1723798810000|2024-08-16 09:00:10|5549.81|5549.21|5550.19|5549.59|5550.19|5549.59|5549.81|5549.21|19
1723798820000|2024-08-16 09:00:20|5550.06|5549.46|5549.69|5549.09|5550.06|5549.46|5549.69|5549.09|12
1723798830000|2024-08-16 09:00:30|5549.81|5549.21|5549.94|5549.34|5549.94|5549.34|5549.44|5548.84|35
1723798850000|2024-08-16 09:00:50|||||||||11
1723798870000|2024-08-16 09:01:10|5549.81|5549.21|5550.06|5549.46|5550.06|5549.46|5549.69|5549.09|37
1723798880000|2024-08-16 09:01:20|5550.19|5549.59|5550.19|5549.59|5550.19|5549.59|5549.94|5549.34|15
1723798890000|2024-08-16 09:01:30|5550.31|5549.71|5550.44|5549.84|5550.44|5549.84|5550.31|5549.71|68
1723798900000|2024-08-16 09:01:40|5549.94|5549.34|5550.19|5549.59|5550.19|5549.59|5549.94|5549.34|48
1723798910000|2024-08-16 09:01:50|5549.94|5549.34|5549.69|5549.09|5549.94|5549.34|5549.69|5549.09|199
1723798920000|2024-08-16 09:02:00|5549.81|5549.21|5550.44|5549.84|5550.44|5549.84|5549.81|5549.21|39
1723798930000|2024-08-16 09:02:10|5550.69|5550.09|5550.44|5549.84|5550.69|5550.09|5550.44|5549.84|40
1723798940000|2024-08-16 09:02:20|5550.56|5549.96|5550.69|5550.09|5550.69|5550.09|5550.56|5549.96|32
1723798950000|2024-08-16 09:02:30|5550.81|5550.21|5550.94|5550.34|5550.94|5550.34|5550.69|5550.09|49
1723798960000|2024-08-16 09:02:40|5550.69|5550.09|5550.44|5549.84|5550.69|5550.09|5550.44|5549.84|50
1723798970000|2024-08-16 09:02:50|5550.56|5549.96|5551.19|5550.59|5551.44|5550.84|5550.56|5549.96|80
1723798980000|2024-08-16 09:03:00|5551.31|5550.71|5551.19|5550.59|5551.44|5550.84|5551.19|5550.59|24
1723798990000|2024-08-16 09:03:10|5551.44|5550.84|5551.44|5550.84|5551.44|5550.84|5551.44|5550.84|4
1723799000000|2024-08-16 09:03:20|5551.19|5550.59|5551.19|5550.59|5551.19|5550.59|5551.19|5550.59|10
1723799010000|2024-08-16 09:03:30|||||||||7
1723799020000|2024-08-16 09:03:40|||||||||2
1723799030000|2024-08-16 09:03:50|5550.94|5550.34|5550.94|5550.34|5550.94|5550.34|5550.69|5550.09|27
1723799040000|2024-08-16 09:04:00|5551.06|5550.46|5550.94|5550.34|5551.06|5550.46|5550.94|5550.34|15
1723799050000|2024-08-16 09:04:10|5551.19|5550.59|5551.19|5550.59|5551.19|5550.59|5551.19|5550.59|11
1723799060000|2024-08-16 09:04:20|||||||||3
1723799070000|2024-08-16 09:04:30|5551.44|5550.84|5552.06|5551.46|5552.06|5551.46|5551.44|5550.84|78
1723799080000|2024-08-16 09:04:40|5552.19|5551.59|5551.81|5551.21|5552.19|5551.59|5551.69|5551.09|15
1723799090000|2024-08-16 09:04:50|5551.69|5551.09|5551.69|5551.09|5551.69|5551.09|5551.69|5551.09|25
1723799100000|2024-08-16 09:05:00|5551.44|5550.84|5551.69|5551.09|5551.69|5551.09|5551.44|5550.84|17
1723799120000|2024-08-16 09:05:20|5551.56|5550.96|5551.19|5550.59|5551.56|5550.96|5551.19|5550.59|15
1723799130000|2024-08-16 09:05:30|5551.44|5550.84|5551.81|5551.21|5551.94|5551.34|5551.44|5550.84|30
1723799140000|2024-08-16 09:05:40|5551.94|5551.34|5551.94|5551.34|5551.94|5551.34|5551.69|5551.09|52
1723799150000|2024-08-16 09:05:50|5552.06|5551.46|5551.94|5551.34|5552.19|5551.59|5551.94|5551.34|12
1723799160000|2024-08-16 09:06:00|||||||||17
1723799170000|2024-08-16 09:06:10|5551.69|5551.09|5551.69|5551.09|5551.69|5551.09|5551.69|5551.09|46
1723799180000|2024-08-16 09:06:20|5551.56|5550.96|5551.69|5551.09|5551.69|5551.09|5551.44|5550.84|20
1723799190000|2024-08-16 09:06:30|5551.81|5551.21|5551.69|5551.09|5551.81|5551.21|5551.69|5551.09|31
1723799200000|2024-08-16 09:06:40|||||||||1
1723799210000|2024-08-16 09:06:50|5551.94|5551.34|5551.94|5551.34|5551.94|5551.34|5551.94|5551.34|63
1723799220000|2024-08-16 09:07:00|5552.19|5551.59|5552.31|5551.71|5552.44|5551.84|5552.19|5551.59|47
1723799230000|2024-08-16 09:07:10|5552.19|5551.59|5552.44|5551.84|5552.44|5551.84|5552.19|5551.59|8
1723799240000|2024-08-16 09:07:20|||||||||5
1723799250000|2024-08-16 09:07:30|5552.19|5551.59|5552.44|5551.84|5552.44|5551.84|5552.19|5551.59|19
1723799260000|2024-08-16 09:07:40|5552.69|5552.09|5552.69|5552.09|5552.69|5552.09|5552.69|5552.09|16
1723799280000|2024-08-16 09:08:00|5552.56|5551.96|5552.56|5551.96|5552.69|5552.09|5552.44|5551.84|66
1723799290000|2024-08-16 09:08:10|5552.44|5551.84|5552.06|5551.46|5552.44|5551.84|5551.94|5551.34|48
1723799300000|2024-08-16 09:08:20|5552.19|5551.59|5551.94|5551.34|5552.19|5551.59|5551.94|5551.34|6
1723799310000|2024-08-16 09:08:30|5552.06|5551.46|5552.19|5551.59|5552.19|5551.59|5551.94|5551.34|4
1723799320000|2024-08-16 09:08:40|5552.06|5551.46|5551.69|5551.09|5552.06|5551.46|5551.69|5551.09|11
1723799330000|2024-08-16 09:08:50|||||||||23
1723799340000|2024-08-16 09:09:00|5551.56|5550.96|5551.44|5550.84|5551.56|5550.96|5551.44|5550.84|10
1723799350000|2024-08-16 09:09:10|5551.31|5550.71|5550.69|5550.09|5551.31|5550.71|5550.69|5550.09|53
1723799360000|2024-08-16 09:09:20|5550.56|5549.96|5550.69|5550.09|5550.69|5550.09|5550.44|5549.84|38
1723799370000|2024-08-16 09:09:30|5550.94|5550.34|5550.81|5550.21|5550.94|5550.34|5550.69|5550.09|24
1723799380000|2024-08-16 09:09:40|5550.94|5550.34|5550.94|5550.34|5551.06|5550.46|5550.81|5550.21|6
1723799390000|2024-08-16 09:09:50|5551.06|5550.46|5551.19|5550.59|5551.19|5550.59|5550.94|5550.34|24
1723799400000|2024-08-16 09:10:00|5551.06|5550.46|5550.94|5550.34|5551.19|5550.59|5550.94|5550.34|5
1723799410000|2024-08-16 09:10:10|5551.06|5550.46|5551.19|5550.59|5551.19|5550.59|5551.06|5550.46|3
1723799420000|2024-08-16 09:10:20|5551.06|5550.46|5551.06|5550.46|5551.19|5550.59|5550.94|5550.34|12
1723799430000|2024-08-16 09:10:30|5551.19|5550.59|5550.94|5550.34|5551.19|5550.59|5550.69|5550.09|55
1723799440000|2024-08-16 09:10:40|5550.81|5550.21|5550.94|5550.34|5550.94|5550.34|5550.81|5550.21|35
1723799450000|2024-08-16 09:10:50|5551.19|5550.59|5551.69|5551.09|5551.81|5551.21|5551.19|5550.59|57
1723799460000|2024-08-16 09:11:00|||||||||7
1723799470000|2024-08-16 09:11:10|5551.56|5550.96|5551.69|5551.09|5551.69|5551.09|5551.44|5550.84|55
1723799480000|2024-08-16 09:11:20|5551.56|5550.96|5551.69|5551.09|5551.94|5551.34|5551.56|5550.96|10
1723799490000|2024-08-16 09:11:30|5551.81|5551.21|5551.69|5551.09|5551.81|5551.21|5551.69|5551.09|4
1723799500000|2024-08-16 09:11:40|5551.81|5551.21|5551.69|5551.09|5551.81|5551.21|5551.69|5551.09|3
1723799510000|2024-08-16 09:11:50|||||||||8
1723799520000|2024-08-16 09:12:00|5551.81|5551.21|5551.94|5551.34|5551.94|5551.34|5551.69|5551.09|7
1723799530000|2024-08-16 09:12:10|5551.69|5551.09|5551.69|5551.09|5551.69|5551.09|5551.69|5551.09|13
1723799540000|2024-08-16 09:12:20|5551.94|5551.34|5551.94|5551.34|5551.94|5551.34|5551.94|5551.34|24
1723799550000|2024-08-16 09:12:30|5552.06|5551.46|5552.19|5551.59|5552.19|5551.59|5552.06|5551.46|4
1723799570000|2024-08-16 09:12:50|||||||||9
1723799580000|2024-08-16 09:13:00|5551.94|5551.34|5551.94|5551.34|5551.94|5551.34|5551.81|5551.21|25
1723799590000|2024-08-16 09:13:10|5552.19|5551.59|5552.19|5551.59|5552.44|5551.84|5552.19|5551.59|37
1723799610000|2024-08-16 09:13:30|||||||||1
1723799620000|2024-08-16 09:13:40|5551.94|5551.34|5552.19|5551.59|5552.19|5551.59|5551.94|5551.34|16
1723799630000|2024-08-16 09:13:50|5552.06|5551.46|5551.94|5551.34|5552.06|5551.46|5551.81|5551.21|64
1723799640000|2024-08-16 09:14:00|5551.69|5551.09|5551.44|5550.84|5551.69|5551.09|5551.31|5550.71|28
1723799650000|2024-08-16 09:14:10|5551.56|5550.96|5551.69|5551.09|5551.69|5551.09|5551.56|5550.96|9
1723799660000|2024-08-16 09:14:20|5551.56|5550.96|5551.44|5550.84|5551.56|5550.96|5551.44|5550.84|11
1723799670000|2024-08-16 09:14:30|5551.69|5551.09|5551.44|5550.84|5551.69|5551.09|5551.44|5550.84|24
1723799680000|2024-08-16 09:14:40|5551.31|5550.71|5551.19|5550.59|5551.31|5550.71|5551.19|5550.59|14
1723799690000|2024-08-16 09:14:50|5551.31|5550.71|5551.44|5550.84|5551.44|5550.84|5551.19|5550.59|18
1723799700000|2024-08-16 09:15:00|5551.69|5551.09|5551.19|5550.59|5551.69|5551.09|5551.19|5550.59|61
1723799710000|2024-08-16 09:15:10|5550.94|5550.34|5551.44|5550.84|5551.44|5550.84|5550.94|5550.34|48
1723799730000|2024-08-16 09:15:30|5551.31|5550.71|5551.19|5550.59|5551.31|5550.71|5551.19|5550.59|25
1723799740000|2024-08-16 09:15:40|5551.31|5550.71|5551.19|5550.59|5551.31|5550.71|5551.06|5550.46|26
1723799750000|2024-08-16 09:15:50|5551.06|5550.46|5551.44|5550.84|5551.44|5550.84|5550.94|5550.34|25
1723799760000|2024-08-16 09:16:00|5551.31|5550.71|5550.19|5549.59|5551.31|5550.71|5550.19|5549.59|145
1723799770000|2024-08-16 09:16:10|5550.31|5549.71|5550.56|5549.96|5550.69|5550.09|5550.19|5549.59|36
1723799780000|2024-08-16 09:16:20|5550.69|5550.09|5550.94|5550.34|5550.94|5550.34|5550.69|5550.09|14
1723799790000|2024-08-16 09:16:30|5551.06|5550.46|5550.94|5550.34|5551.19|5550.59|5550.94|5550.34|22
1723799800000|2024-08-16 09:16:40|5550.81|5550.21|5550.44|5549.84|5550.81|5550.21|5550.44|5549.84|39
1723799810000|2024-08-16 09:16:50|5550.56|5549.96|5550.44|5549.84|5550.56|5549.96|5550.44|5549.84|17
1723799820000|2024-08-16 09:17:00|5550.56|5549.96|5550.69|5550.09|5550.81|5550.21|5550.56|5549.96|10
1723799840000|2024-08-16 09:17:20|5550.81|5550.21|5550.94|5550.34|5550.94|5550.34|5550.81|5550.21|1
1723799850000|2024-08-16 09:17:30|5551.19|5550.59|5550.94|5550.34|5551.19|5550.59|5550.94|5550.34|25
1723799860000|2024-08-16 09:17:40|5550.69|5550.09|5550.94|5550.34|5550.94|5550.34|5550.69|5550.09|34
1723799870000|2024-08-16 09:17:50|5550.81|5550.21|5550.94|5550.34|5550.94|5550.34|5550.69|5550.09|16
1723799880000|2024-08-16 09:18:00|5551.06|5550.46|5550.94|5550.34|5551.06|5550.46|5550.94|5550.34|69
1723799890000|2024-08-16 09:18:10|5550.69|5550.09|5550.19|5549.59|5550.69|5550.09|5550.19|5549.59|62
1723799900000|2024-08-16 09:18:20|5550.31|5549.71|5550.19|5549.59|5550.44|5549.84|5550.19|5549.59|27
1723799910000|2024-08-16 09:18:30|5550.31|5549.71|5550.44|5549.84|5550.44|5549.84|5550.19|5549.59|31
1723799920000|2024-08-16 09:18:40|||||||||4
1723799930000|2024-08-16 09:18:50|5550.19|5549.59|5550.56|5549.96|5550.69|5550.09|5550.19|5549.59|77
1723799940000|2024-08-16 09:19:00|5550.69|5550.09|5550.44|5549.84|5550.69|5550.09|5550.44|5549.84|21
1723799950000|2024-08-16 09:19:10|5550.69|5550.09|5549.69|5549.09|5550.69|5550.09|5549.69|5549.09|80
1723799960000|2024-08-16 09:19:20|||||||||9
1723799970000|2024-08-16 09:19:30|5550.19|5549.59|5550.81|5550.21|5550.81|5550.21|5550.06|5549.46|66
1723799980000|2024-08-16 09:19:40|5550.94|5550.34|5550.69|5550.09|5550.94|5550.34|5550.69|5550.09|20
1723799990000|2024-08-16 09:19:50|5550.81|5550.21|5550.69|5550.09|5550.81|5550.21|5550.69|5550.09|3
1723800000000|2024-08-16 09:20:00|5550.81|5550.21|5551.19|5550.59|5551.19|5550.59|5550.81|5550.21|34
1723800010000|2024-08-16 09:20:10|5551.31|5550.71|5551.44|5550.84|5551.44|5550.84|5551.19|5550.59|15
1723800020000|2024-08-16 09:20:20|5551.69|5551.09|5551.69|5551.09|5551.69|5551.09|5551.69|5551.09|7
1723800030000|2024-08-16 09:20:30|5551.81|5551.21|5551.69|5551.09|5551.94|5551.34|5551.69|5551.09|27
1723800040000|2024-08-16 09:20:40|5551.81|5551.21|5551.94|5551.34|5551.94|5551.34|5551.81|5551.21|2
1723800050000|2024-08-16 09:20:50|5552.06|5551.46|5551.94|5551.34|5552.19|5551.59|5551.69|5551.09|28
1723800060000|2024-08-16 09:21:00|5551.81|5551.21|5551.94|5551.34|5551.94|5551.34|5551.69|5551.09|35
1723800080000|2024-08-16 09:21:20|5552.19|5551.59|5552.19|5551.59|5552.31|5551.71|5552.19|5551.59|17
1723800090000|2024-08-16 09:21:30|5551.94|5551.34|5552.06|5551.46|5552.06|5551.46|5551.94|5551.34|19
1723800100000|2024-08-16 09:21:40|5552.19|5551.59|5552.19|5551.59|5552.31|5551.71|5552.19|5551.59|64
1723800110000|2024-08-16 09:21:50|5552.44|5551.84|5551.94|5551.34|5552.44|5551.84|5551.94|5551.34|46
1723800120000|2024-08-16 09:22:00|5552.19|5551.59|5551.94|5551.34|5552.44|5551.84|5551.69|5551.09|1090
1723800130000|2024-08-16 09:22:10|5552.19|5551.59|5552.69|5552.09|5552.94|5552.34|5552.19|5551.59|95
1723800140000|2024-08-16 09:22:20|5552.44|5551.84|5552.56|5551.96|5552.69|5552.09|5552.19|5551.59|404
1723800150000|2024-08-16 09:22:30|5552.19|5551.59|5551.69|5551.09|5552.44|5551.84|5551.69|5551.09|269
1723800160000|2024-08-16 09:22:40|5551.94|5551.34|5551.94|5551.34|5552.19|5551.59|5551.94|5551.34|100
1723800170000|2024-08-16 09:22:50|||||||||4
1723800180000|2024-08-16 09:23:00|5552.19|5551.59|5552.19|5551.59|5552.19|5551.59|5551.94|5551.34|12
1723800190000|2024-08-16 09:23:10|5552.31|5551.71|5552.44|5551.84|5552.44|5551.84|5552.19|5551.59|3
1723800200000|2024-08-16 09:23:20|5552.69|5552.09|5552.44|5551.84|5552.69|5552.09|5552.44|5551.84|14
1723800210000|2024-08-16 09:23:30|||||||||4
1723800220000|2024-08-16 09:23:40|5552.56|5551.96|5552.94|5552.34|5552.94|5552.34|5552.56|5551.96|98
1723800230000|2024-08-16 09:23:50|5553.06|5552.46|5552.94|5552.34|5553.19|5552.59|5552.94|5552.34|56
1723800240000|2024-08-16 09:24:00|5552.69|5552.09|5552.69|5552.09|5552.69|5552.09|5552.44|5551.84|83
1723800250000|2024-08-16 09:24:10|5552.81|5552.21|5552.94|5552.34|5552.94|5552.34|5552.69|5552.09|36
1723800260000|2024-08-16 09:24:20|5552.69|5552.09|5552.69|5552.09|5552.69|5552.09|5552.69|5552.09|20
1723800270000|2024-08-16 09:24:30|5552.94|5552.34|5553.19|5552.59|5553.19|5552.59|5552.94|5552.34|22
1723800280000|2024-08-16 09:24:40|5553.06|5552.46|5552.94|5552.34|5553.19|5552.59|5552.94|5552.34|21
1723800290000|2024-08-16 09:24:50|5553.06|5552.46|5552.94|5552.34|5553.19|5552.59|5552.94|5552.34|17
1723800300000|2024-08-16 09:25:00|5552.69|5552.09|5552.44|5551.84|5552.69|5552.09|5552.31|5551.71|422
1723800310000|2024-08-16 09:25:10|5552.31|5551.71|5552.19|5551.59|5552.44|5551.84|5552.19|5551.59|263
1723800320000|2024-08-16 09:25:20|5552.06|5551.46|5552.19|5551.59|5552.19|5551.59|5552.06|5551.46|8
1723800330000|2024-08-16 09:25:30|5552.44|5551.84|5552.44|5551.84|5552.44|5551.84|5552.44|5551.84|39
1723800340000|2024-08-16 09:25:40|5552.31|5551.71|5552.19|5551.59|5552.31|5551.71|5552.19|5551.59|16
1723800350000|2024-08-16 09:25:50|5552.44|5551.84|5552.44|5551.84|5552.44|5551.84|5552.44|5551.84|5
1723800360000|2024-08-16 09:26:00|5552.31|5551.71|5552.56|5551.96|5552.69|5552.09|5552.31|5551.71|22
1723800370000|2024-08-16 09:26:10|5552.69|5552.09|5552.69|5552.09|5552.69|5552.09|5552.69|5552.09|5
1723800380000|2024-08-16 09:26:20|5552.81|5552.21|5552.69|5552.09|5552.81|5552.21|5552.69|5552.09|8
1723800390000|2024-08-16 09:26:30|5552.81|5552.21|5552.81|5552.21|5552.94|5552.34|5552.69|5552.09|33
1723800400000|2024-08-16 09:26:40|5552.94|5552.34|5552.44|5551.84|5552.94|5552.34|5552.44|5551.84|9
1723800410000|2024-08-16 09:26:50|5552.56|5551.96|5552.44|5551.84|5552.56|5551.96|5552.44|5551.84|14
1723800430000|2024-08-16 09:27:10|5552.69|5552.09|5552.44|5551.84|5552.69|5552.09|5552.44|5551.84|26
1723800450000|2024-08-16 09:27:30|5552.19|5551.59|5552.19|5551.59|5552.19|5551.59|5552.19|5551.59|16
1723800460000|2024-08-16 09:27:40|||||||||5
1723800470000|2024-08-16 09:27:50|5552.44|5551.84|5552.44|5551.84|5552.44|5551.84|5552.19|5551.59|21
1723800480000|2024-08-16 09:28:00|5552.31|5551.71|5552.44|5551.84|5552.44|5551.84|5552.31|5551.71|1
1723800500000|2024-08-16 09:28:20|5552.69|5552.09|5552.44|5551.84|5552.69|5552.09|5552.44|5551.84|26
1723800510000|2024-08-16 09:28:30|5552.56|5551.96|5552.69|5552.09|5552.69|5552.09|5552.56|5551.96|25
1723800520000|2024-08-16 09:28:40|5552.81|5552.21|5552.94|5552.34|5552.94|5552.34|5552.81|5552.21|5
1723800530000|2024-08-16 09:28:50|||||||||6
1723800540000|2024-08-16 09:29:00|5552.44|5551.84|5552.44|5551.84|5552.44|5551.84|5552.44|5551.84|41
1723800550000|2024-08-16 09:29:10|5552.19|5551.59|5552.31|5551.71|5552.44|5551.84|5552.19|5551.59|29
1723800560000|2024-08-16 09:29:20|5552.19|5551.59|5552.31|5551.71|5552.31|5551.71|5552.19|5551.59|5
1723800570000|2024-08-16 09:29:30|5552.44|5551.84|5552.19|5551.59|5552.44|5551.84|5552.19|5551.59|7
1723800580000|2024-08-16 09:29:40|5552.31|5551.71|5552.19|5551.59|5552.31|5551.71|5552.19|5551.59|9
1723800590000|2024-08-16 09:29:50|5552.31|5551.71|5552.44|5551.84|5552.44|5551.84|5552.19|5551.59|16
1723800600000|2024-08-16 09:30:00|5552.19|5551.59|5551.94|5551.34|5552.19|5551.59|5551.81|5551.21|34
1723800610000|2024-08-16 09:30:10|5551.81|5551.21|5551.94|5551.34|5551.94|5551.34|5551.69|5551.09|36
1723800620000|2024-08-16 09:30:20|5552.06|5551.46|5550.69|5550.09|5552.19|5551.59|5550.69|5550.09|225
1723800630000|2024-08-16 09:30:30|5550.44|5549.84|5550.44|5549.84|5550.44|5549.84|5550.44|5549.84|20
1723800640000|2024-08-16 09:30:40|5550.69|5550.09|5550.56|5549.96|5550.69|5550.09|5550.56|5549.96|17
1723800650000|2024-08-16 09:30:50|5550.69|5550.09|5550.69|5550.09|5550.69|5550.09|5550.69|5550.09|1
1723800660000|2024-08-16 09:31:00|5550.56|5549.96|5549.69|5549.09|5550.56|5549.96|5549.69|5549.09|59
1723800670000|2024-08-16 09:31:10|||||||||3
1723800680000|2024-08-16 09:31:20|5549.56|5548.96|5549.69|5549.09|5549.69|5549.09|5549.56|5548.96|21
1723800690000|2024-08-16 09:31:30|5549.56|5548.96|5549.44|5548.84|5549.56|5548.96|5549.44|5548.84|12
1723800700000|2024-08-16 09:31:40|5549.31|5548.71|5549.94|5549.34|5549.94|5549.34|5549.19|5548.59|142
1723800710000|2024-08-16 09:31:50|5549.81|5549.21|5549.94|5549.34|5549.94|5549.34|5549.69|5549.09|17
1723800720000|2024-08-16 09:32:00|5549.81|5549.21|5550.44|5549.84|5550.44|5549.84|5549.69|5549.09|58
1723800730000|2024-08-16 09:32:10|5550.69|5550.09|5550.19|5549.59|5550.69|5550.09|5549.94|5549.34|102
1723800740000|2024-08-16 09:32:20|5549.94|5549.34|5549.94|5549.34|5549.94|5549.34|5549.69|5549.09|193
1723800750000|2024-08-16 09:32:30|5549.19|5548.59|5549.19|5548.59|5549.19|5548.59|5548.94|5548.34|91
1723800760000|2024-08-16 09:32:40|5548.94|5548.34|5548.94|5548.34|5548.94|5548.34|5548.94|5548.34|18
1723800770000|2024-08-16 09:32:50|5549.19|5548.59|5549.69|5549.09|5549.69|5549.09|5548.94|5548.34|62
1723800780000|2024-08-16 09:33:00|5550.19|5549.59|5550.19|5549.59|5550.19|5549.59|5549.94|5549.34|391
1723800790000|2024-08-16 09:33:10|||||||||9
1723800800000|2024-08-16 09:33:20|5550.31|5549.71|5550.44|5549.84|5550.44|5549.84|5550.31|5549.71|9
1723800810000|2024-08-16 09:33:30|5550.69|5550.09|5550.69|5550.09|5550.69|5550.09|5550.69|5550.09|28
1723800820000|2024-08-16 09:33:40|5550.56|5549.96|5550.69|5550.09|5550.69|5550.09|5550.44|5549.84|15
1723800830000|2024-08-16 09:33:50|5550.56|5549.96|5550.44|5549.84|5550.69|5550.09|5550.44|5549.84|15
1723800840000|2024-08-16 09:34:00|5550.69|5550.09|5550.44|5549.84|5550.69|5550.09|5550.44|5549.84|15
1723800850000|2024-08-16 09:34:10|5550.56|5549.96|5551.19|5550.59|5551.19|5550.59|5550.56|5549.96|52
1723800860000|2024-08-16 09:34:20|5551.44|5550.84|5551.56|5550.96|5551.69|5551.09|5551.44|5550.84|46
1723800870000|2024-08-16 09:34:30|5551.44|5550.84|5551.19|5550.59|5551.69|5551.09|5551.19|5550.59|107
1723800880000|2024-08-16 09:34:40|5551.06|5550.46|5551.44|5550.84|5551.44|5550.84|5551.06|5550.46|59
1723800890000|2024-08-16 09:34:50|5551.69|5551.09|5551.56|5550.96|5551.69|5551.09|5551.56|5550.96|8
1723800900000|2024-08-16 09:35:00|5551.44|5550.84|5551.44|5550.84|5551.56|5550.96|5551.44|5550.84|20
1723800910000|2024-08-16 09:35:10|5551.56|5550.96|5551.06|5550.46|5551.56|5550.96|5551.06|5550.46|51
1723800920000|2024-08-16 09:35:20|5551.19|5550.59|5551.69|5551.09|5551.69|5551.09|5551.19|5550.59|51
1723800930000|2024-08-16 09:35:30|5552.19|5551.59|5551.94|5551.34|5552.19|5551.59|5551.94|5551.34|28
1723800940000|2024-08-16 09:35:40|5552.19|5551.59|5552.44|5551.84|5552.44|5551.84|5552.06|5551.46|21
1723800950000|2024-08-16 09:35:50|5552.31|5551.71|5552.19|5551.59|5552.44|5551.84|5552.19|5551.59|22
1723800960000|2024-08-16 09:36:00|5552.06|5551.46|5552.19|5551.59|5552.19|5551.59|5551.94|5551.34|19
1723800970000|2024-08-16 09:36:10|5551.94|5551.34|5551.94|5551.34|5552.19|5551.59|5551.94|5551.34|13
1723800980000|2024-08-16 09:36:20|||||||||17
1723800990000|2024-08-16 09:36:30|5552.06|5551.46|5552.06|5551.46|5552.19|5551.59|5551.94|5551.34|0
1723801000000|2024-08-16 09:36:40|5551.94|5551.34|5551.69|5551.09|5551.94|5551.34|5551.69|5551.09|7
1723801010000|2024-08-16 09:36:50|5551.81|5551.21|5551.81|5551.21|5551.81|5551.21|5551.69|5551.09|0
1723801020000|2024-08-16 09:37:00|5551.94|5551.34|5551.69|5551.09|5551.94|5551.34|5551.69|5551.09|17
1723801030000|2024-08-16 09:37:10|5551.81|5551.21|5551.44|5550.84|5551.81|5551.21|5551.44|5550.84|20
1723801040000|2024-08-16 09:37:20|5551.31|5550.71|5551.44|5550.84|5551.56|5550.96|5551.31|5550.71|31
1723801050000|2024-08-16 09:37:30|5551.69|5551.09|5551.44|5550.84|5551.69|5551.09|5551.44|5550.84|3
1723801060000|2024-08-16 09:37:40|5551.56|5550.96|5551.56|5550.96|5551.56|5550.96|5551.56|5550.96|13
1723801070000|2024-08-16 09:37:50|5551.69|5551.09|5551.44|5550.84|5551.69|5551.09|5551.44|5550.84|10
1723801080000|2024-08-16 09:38:00|5551.69|5551.09|5551.69|5551.09|5551.69|5551.09|5551.44|5550.84|165
1723801090000|2024-08-16 09:38:10|||||||||8
1723801100000|2024-08-16 09:38:20|5551.81|5551.21|5551.94|5551.34|5551.94|5551.34|5551.81|5551.21|14
1723801110000|2024-08-16 09:38:30|5551.81|5551.21|5551.69|5551.09|5551.81|5551.21|5551.56|5550.96|4
1723801120000|2024-08-16 09:38:40|5551.94|5551.34|5551.94|5551.34|5552.19|5551.59|5551.69|5551.09|50
1723801130000|2024-08-16 09:38:50|5551.69|5551.09|5551.69|5551.09|5551.94|5551.34|5551.44|5550.84|203
1723801140000|2024-08-16 09:39:00|5551.44|5550.84|5550.94|5550.34|5551.44|5550.84|5550.94|5550.34|236
1723801150000|2024-08-16 09:39:10|5551.19|5550.59|5551.44|5550.84|5551.44|5550.84|5551.19|5550.59|56
1723801160000|2024-08-16 09:39:20|5551.31|5550.71|5551.06|5550.46|5551.44|5550.84|5551.06|5550.46|22
1723801170000|2024-08-16 09:39:30|5550.94|5550.34|5551.19|5550.59|5551.19|5550.59|5550.94|5550.34|169
1723801180000|2024-08-16 09:39:40|5551.31|5550.71|5551.19|5550.59|5551.31|5550.71|5551.19|5550.59|8
1723801190000|2024-08-16 09:39:50|5551.31|5550.71|5551.44|5550.84|5551.56|5550.96|5551.19|5550.59|336
1723801200000|2024-08-16 09:40:00|5551.69|5551.09|5550.94|5550.34|5552.44|5551.84|5550.94|5550.34|493
1723801210000|2024-08-16 09:40:10|5551.19|5550.59|5550.94|5550.34|5551.19|5550.59|5550.94|5550.34|101
1723801220000|2024-08-16 09:40:20|5551.06|5550.46|5550.94|5550.34|5551.19|5550.59|5550.94|5550.34|19
1723801230000|2024-08-16 09:40:30|5551.06|5550.46|5551.19|5550.59|5551.19|5550.59|5550.94|5550.34|29
1723801240000|2024-08-16 09:40:40|5551.31|5550.71|5551.31|5550.71|5551.31|5550.71|5551.31|5550.71|12
1723801250000|2024-08-16 09:40:50|5551.44|5550.84|5551.19|5550.59|5551.44|5550.84|5551.19|5550.59|19
1723801260000|2024-08-16 09:41:00|5551.06|5550.46|5550.94|5550.34|5551.19|5550.59|5550.94|5550.34|23
1723801270000|2024-08-16 09:41:10|5550.81|5550.21|5550.94|5550.34|5550.94|5550.34|5550.81|5550.21|8
1723801280000|2024-08-16 09:41:20|5551.19|5550.59|5550.94|5550.34|5551.19|5550.59|5550.94|5550.34|50
1723801290000|2024-08-16 09:41:30|5550.69|5550.09|5550.94|5550.34|5550.94|5550.34|5550.69|5550.09|45
1723801300000|2024-08-16 09:41:40|5550.81|5550.21|5550.69|5550.09|5550.94|5550.34|5550.69|5550.09|13
1723801310000|2024-08-16 09:41:50|5550.94|5550.34|5550.94|5550.34|5550.94|5550.34|5550.94|5550.34|56
1723801320000|2024-08-16 09:42:00|5550.69|5550.09|5550.94|5550.34|5550.94|5550.34|5550.69|5550.09|80
1723801330000|2024-08-16 09:42:10|5551.06|5550.46|5550.69|5550.09|5551.19|5550.59|5550.44|5549.84|58
1723801340000|2024-08-16 09:42:20|5550.44|5549.84|5550.44|5549.84|5551.44|5550.84|5550.19|5549.59|532
1723801350000|2024-08-16 09:42:30|5550.56|5549.96|5550.94|5550.34|5550.94|5550.34|5550.19|5549.59|96
1723801360000|2024-08-16 09:42:40|5551.19|5550.59|5550.44|5549.84|5551.19|5550.59|5549.94|5549.34|329
1723801370000|2024-08-16 09:42:50|5550.56|5549.96|5550.19|5549.59|5550.56|5549.96|5550.19|5549.59|60
1723801380000|2024-08-16 09:43:00|5550.06|5549.46|5549.94|5549.34|5550.06|5549.46|5549.94|5549.34|62
1723801390000|2024-08-16 09:43:10|5550.19|5549.59|5549.94|5549.34|5550.31|5549.71|5549.94|5549.34|96
1723801400000|2024-08-16 09:43:20|5549.81|5549.21|5549.44|5548.84|5549.81|5549.21|5549.06|5548.46|109
1723801410000|2024-08-16 09:43:30|||||||||41
1723801420000|2024-08-16 09:43:40|5549.56|5548.96|5549.69|5549.09|5549.69|5549.09|5549.44|5548.84|13
1723801430000|2024-08-16 09:43:50|||||||||6
1723801440000|2024-08-16 09:44:00|5549.94|5549.34|5548.94|5548.34|5549.94|5549.34|5548.94|5548.34|280
1723801450000|2024-08-16 09:44:10|5548.81|5548.21|5548.94|5548.34|5548.94|5548.34|5548.69|5548.09|203
1723801460000|2024-08-16 09:44:20|5549.19|5548.59|5548.94|5548.34|5549.19|5548.59|5548.94|5548.34|45
1723801470000|2024-08-16 09:44:30|5549.19|5548.59|5548.94|5548.34|5549.19|5548.59|5548.94|5548.34|14
1723801480000|2024-08-16 09:44:40|5549.19|5548.59|5549.19|5548.59|5549.19|5548.59|5549.19|5548.59|17
1723801490000|2024-08-16 09:44:50|5549.44|5548.84|5549.44|5548.84|5549.44|5548.84|5549.19|5548.59|76
1723801500000|2024-08-16 09:45:00|5549.19|5548.59|5548.69|5548.09|5549.19|5548.59|5548.69|5548.09|61
1723801510000|2024-08-16 09:45:10|5548.56|5547.96|5548.69|5548.09|5548.94|5548.34|5548.56|5547.96|77
1723801520000|2024-08-16 09:45:20|5548.56|5547.96|5548.94|5548.34|5548.94|5548.34|5548.44|5547.84|27
1723801530000|2024-08-16 09:45:30|5548.69|5548.09|5548.69|5548.09|5548.69|5548.09|5548.69|5548.09|6
1723801540000|2024-08-16 09:45:40|5548.94|5548.34|5548.69|5548.09|5548.94|5548.34|5548.69|5548.09|85
1723801550000|2024-08-16 09:45:50|5548.94|5548.34|5548.94|5548.34|5548.94|5548.34|5548.94|5548.34|20
1723801560000|2024-08-16 09:46:00|5548.69|5548.09|5548.69|5548.09|5548.69|5548.09|5548.69|5548.09|37
1723801570000|2024-08-16 09:46:10|5548.56|5547.96|5548.44|5547.84|5548.56|5547.96|5548.44|5547.84|20
1723801580000|2024-08-16 09:46:20|5548.69|5548.09|5548.44|5547.84|5548.69|5548.09|5548.44|5547.84|112
1723801600000|2024-08-16 09:46:40|||||||||7
1723801610000|2024-08-16 09:46:50|5548.69|5548.09|5548.69|5548.09|5548.69|5548.09|5548.69|5548.09|19
1723801620000|2024-08-16 09:47:00|5548.44|5547.84|5548.44|5547.84|5548.44|5547.84|5548.44|5547.84|28
1723801630000|2024-08-16 09:47:10|5548.56|5547.96|5548.69|5548.09|5548.69|5548.09|5548.44|5547.84|21
1723801640000|2024-08-16 09:47:20|5548.44|5547.84|5548.44|5547.84|5548.44|5547.84|5548.44|5547.84|21
1723801650000|2024-08-16 09:47:30|5548.19|5547.59|5548.44|5547.84|5548.44|5547.84|5548.19|5547.59|13
1723801660000|2024-08-16 09:47:40|5548.69|5548.09|5548.44|5547.84|5548.69|5548.09|5548.44|5547.84|27
1723801670000|2024-08-16 09:47:50|||||||||2
1723801680000|2024-08-16 09:48:00|5548.69|5548.09|5548.69|5548.09|5548.69|5548.09|5548.69|5548.09|72
1723801690000|2024-08-16 09:48:10|5548.94|5548.34|5548.56|5547.96|5549.19|5548.59|5548.44|5547.84|129
1723801700000|2024-08-16 09:48:20|5548.44|5547.84|5548.44|5547.84|5549.06|5548.46|5548.44|5547.84|265
1723801710000|2024-08-16 09:48:30|5548.69|5548.09|5548.69|5548.09|5548.69|5548.09|5548.69|5548.09|33
1723801720000|2024-08-16 09:48:40|||||||||20
1723801730000|2024-08-16 09:48:50|5548.56|5547.96|5548.69|5548.09|5548.69|5548.09|5548.44|5547.84|56
1723801740000|2024-08-16 09:49:00|5548.81|5548.21|5548.69|5548.09|5548.94|5548.34|5548.69|5548.09|143
1723801750000|2024-08-16 09:49:10|||||||||9
1723801760000|2024-08-16 09:49:20|5548.44|5547.84|5548.19|5547.59|5548.44|5547.84|5548.19|5547.59|183
1723801770000|2024-08-16 09:49:30|5548.44|5547.84|5548.19|5547.59|5548.44|5547.84|5548.19|5547.59|123
1723801780000|2024-08-16 09:49:40|5548.44|5547.84|5548.56|5547.96|5548.56|5547.96|5548.44|5547.84|33
1723801790000|2024-08-16 09:49:50|5548.44|5547.84|5548.44|5547.84|5548.44|5547.84|5548.44|5547.84|2
1723801800000|2024-08-16 09:50:00|5548.19|5547.59|5548.19|5547.59|5548.19|5547.59|5548.19|5547.59|38
1723801810000|2024-08-16 09:50:10|5547.94|5547.34|5547.94|5547.34|5548.06|5547.46|5547.94|5547.34|73
1723801820000|2024-08-16 09:50:20|5548.19|5547.59|5548.44|5547.84|5548.44|5547.84|5548.19|5547.59|22
1723801830000|2024-08-16 09:50:30|5548.19|5547.59|5547.94|5547.34|5548.19|5547.59|5547.94|5547.34|146
1723801840000|2024-08-16 09:50:40|5547.69|5547.09|5547.69|5547.09|5548.19|5547.59|5547.69|5547.09|224
1723801850000|2024-08-16 09:50:50|5547.94|5547.34|5547.81|5547.21|5547.94|5547.34|5547.81|5547.21|36
1723801860000|2024-08-16 09:51:00|5547.94|5547.34|5548.19|5547.59|5548.19|5547.59|5547.81|5547.21|82
1723801870000|2024-08-16 09:51:10|||||||||9
1723801880000|2024-08-16 09:51:20|5548.31|5547.71|5548.19|5547.59|5548.69|5548.09|5548.19|5547.59|275
1723801890000|2024-08-16 09:51:30|5548.44|5547.84|5547.81|5547.21|5548.44|5547.84|5547.81|5547.21|318
1723801900000|2024-08-16 09:51:40|5547.94|5547.34|5547.44|5546.84|5547.94|5547.34|5547.44|5546.84|46
1723801910000|2024-08-16 09:51:50|5547.56|5546.96|5547.44|5546.84|5547.69|5547.09|5547.44|5546.84|45
1723801920000|2024-08-16 09:52:00|||||||||5
1723801930000|2024-08-16 09:52:10|5547.19|5546.59|5547.44|5546.84|5547.44|5546.84|5547.19|5546.59|178
1723801940000|2024-08-16 09:52:20|5547.31|5546.71|5547.44|5546.84|5547.44|5546.84|5547.19|5546.59|99
1723801950000|2024-08-16 09:52:30|5547.56|5546.96|5547.69|5547.09|5547.69|5547.09|5547.56|5546.96|44
1723801960000|2024-08-16 09:52:40|5547.19|5546.59|5546.69|5546.09|5547.19|5546.59|5546.44|5545.84|200
1723801970000|2024-08-16 09:52:50|5546.81|5546.21|5546.94|5546.34|5546.94|5546.34|5546.81|5546.21|17
1723801980000|2024-08-16 09:53:00|||||||||35
1723801990000|2024-08-16 09:53:10|5546.81|5546.21|5546.94|5546.34|5546.94|5546.34|5546.69|5546.09|47
1723802000000|2024-08-16 09:53:20|5546.81|5546.21|5547.19|5546.59|5547.19|5546.59|5546.69|5546.09|72
1723802010000|2024-08-16 09:53:30|5547.31|5546.71|5547.19|5546.59|5547.31|5546.71|5546.94|5546.34|31
1723802020000|2024-08-16 09:53:40|5546.94|5546.34|5547.19|5546.59|5547.19|5546.59|5546.94|5546.34|35
1723802030000|2024-08-16 09:53:50|5546.94|5546.34|5546.94|5546.34|5547.19|5546.59|5546.94|5546.34|119
1723802040000|2024-08-16 09:54:00|5547.19|5546.59|5547.19|5546.59|5547.19|5546.59|5547.19|5546.59|83
1723802050000|2024-08-16 09:54:10|5547.44|5546.84|5547.31|5546.71|5547.44|5546.84|5547.31|5546.71|182
1723802060000|2024-08-16 09:54:20|5547.19|5546.59|5546.94|5546.34|5547.31|5546.71|5546.94|5546.34|51
1723802070000|2024-08-16 09:54:30|5547.06|5546.46|5547.19|5546.59|5547.19|5546.59|5546.94|5546.34|113
1723802080000|2024-08-16 09:54:40|5547.06|5546.46|5546.69|5546.09|5547.19|5546.59|5546.69|5546.09|129
1723802090000|2024-08-16 09:54:50|5546.81|5546.21|5547.56|5546.96|5547.56|5546.96|5546.81|5546.21|85
1723802100000|2024-08-16 09:55:00|5547.69|5547.09|5547.69|5547.09|5547.69|5547.09|5547.69|5547.09|24
1723802110000|2024-08-16 09:55:10|5547.94|5547.34|5547.94|5547.34|5548.06|5547.46|5547.69|5547.09|114
1723802120000|2024-08-16 09:55:20|5548.19|5547.59|5547.94|5547.34|5548.31|5547.71|5547.69|5547.09|258
1723802130000|2024-08-16 09:55:30|5547.81|5547.21|5547.94|5547.34|5548.19|5547.59|5547.69|5547.09|311
1723802140000|2024-08-16 09:55:40|5548.19|5547.59|5547.94|5547.34|5548.19|5547.59|5547.94|5547.34|34
1723802150000|2024-08-16 09:55:50|5548.06|5547.46|5547.94|5547.34|5548.19|5547.59|5547.94|5547.34|155
1723802160000|2024-08-16 09:56:00|5548.19|5547.59|5548.19|5547.59|5548.31|5547.71|5548.19|5547.59|50
1723802170000|2024-08-16 09:56:10|5548.44|5547.84|5548.19|5547.59|5548.44|5547.84|5548.19|5547.59|107
1723802180000|2024-08-16 09:56:20|5547.94|5547.34|5548.19|5547.59|5548.19|5547.59|5547.94|5547.34|235
1723802190000|2024-08-16 09:56:30|5548.44|5547.84|5548.44|5547.84|5548.69|5548.09|5548.19|5547.59|117
1723802200000|2024-08-16 09:56:40|5548.31|5547.71|5548.31|5547.71|5548.31|5547.71|5548.19|5547.59|67
1723802210000|2024-08-16 09:56:50|5548.19|5547.59|5548.44|5547.84|5548.44|5547.84|5548.19|5547.59|12
1723802220000|2024-08-16 09:57:00|5548.56|5547.96|5548.56|5547.96|5548.69|5548.09|5548.44|5547.84|84
1723802230000|2024-08-16 09:57:10|5548.44|5547.84|5548.44|5547.84|5548.56|5547.96|5548.31|5547.71|41
1723802250000|2024-08-16 09:57:30|5548.69|5548.09|5548.31|5547.71|5548.69|5548.09|5548.19|5547.59|63
1723802260000|2024-08-16 09:57:40|5548.44|5547.84|5548.44|5547.84|5548.44|5547.84|5548.44|5547.84|1
1723802270000|2024-08-16 09:57:50|5548.31|5547.71|5548.44|5547.84|5548.44|5547.84|5548.19|5547.59|33
1723802280000|2024-08-16 09:58:00|5548.19|5547.59|5548.19|5547.59|5548.69|5548.09|5548.19|5547.59|74
1723802290000|2024-08-16 09:58:10|||||||||14
1723802300000|2024-08-16 09:58:20|||||||||15
1723802310000|2024-08-16 09:58:30|||||||||17
1723802320000|2024-08-16 09:58:40|5547.94|5547.34|5548.19|5547.59|5548.19|5547.59|5547.94|5547.34|263
1723802330000|2024-08-16 09:58:50|5548.06|5547.46|5548.19|5547.59|5548.19|5547.59|5547.94|5547.34|255
1723802340000|2024-08-16 09:59:00|5548.06|5547.46|5547.44|5546.84|5548.06|5547.46|5547.44|5546.84|49
1723802350000|2024-08-16 09:59:10|5547.19|5546.59|5547.56|5546.96|5547.69|5547.09|5547.19|5546.59|88
1723802360000|2024-08-16 09:59:20|5547.44|5546.84|5547.69|5547.09|5547.69|5547.09|5547.44|5546.84|138
1723802370000|2024-08-16 09:59:30|5547.56|5546.96|5547.69|5547.09|5547.94|5547.34|5547.44|5546.84|86
1723802380000|2024-08-16 09:59:40|5547.44|5546.84|5547.44|5546.84|5547.44|5546.84|5547.31|5546.71|25
1723802390000|2024-08-16 09:59:50|||||||||48
1723802400000|2024-08-16 10:00:00|5547.31|5546.71|5547.19|5546.59|5547.31|5546.71|5547.19|5546.59|30
1723802410000|2024-08-16 10:00:10|5547.06|5546.46|5547.06|5546.46|5547.19|5546.59|5546.94|5546.34|78
1723802420000|2024-08-16 10:00:20|5546.94|5546.34|5546.94|5546.34|5547.19|5546.59|5546.94|5546.34|10
1723802430000|2024-08-16 10:00:30|5546.69|5546.09|5546.44|5545.84|5546.81|5546.21|5546.44|5545.84|54
1723802440000|2024-08-16 10:00:40|5546.31|5545.71|5546.44|5545.84|5546.44|5545.84|5546.19|5545.59|37
1723802450000|2024-08-16 10:00:50|5546.69|5546.09|5546.56|5545.96|5546.69|5546.09|5546.44|5545.84|51
1723802460000|2024-08-16 10:01:00|5546.44|5545.84|5546.69|5546.09|5546.69|5546.09|5546.19|5545.59|31
1723802470000|2024-08-16 10:01:10|5546.94|5546.34|5546.56|5545.96|5546.94|5546.34|5546.56|5545.96|204
1723802480000|2024-08-16 10:01:20|5546.69|5546.09|5546.44|5545.84|5546.69|5546.09|5546.44|5545.84|39
1723802490000|2024-08-16 10:01:30|5546.19|5545.59|5546.19|5545.59|5546.19|5545.59|5546.19|5545.59|137
1723802500000|2024-08-16 10:01:40|5546.06|5545.46|5546.69|5546.09|5546.69|5546.09|5546.06|5545.46|84
1723802510000|2024-08-16 10:01:50|5546.56|5545.96|5546.44|5545.84|5546.69|5546.09|5546.44|5545.84|76
1723802520000|2024-08-16 10:02:00|5546.19|5545.59|5546.19|5545.59|5546.19|5545.59|5546.19|5545.59|190
1723802530000|2024-08-16 10:02:10|5545.94|5545.34|5545.94|5545.34|5545.94|5545.34|5545.81|5545.21|94
1723802540000|2024-08-16 10:02:20|5546.19|5545.59|5546.19|5545.59|5546.19|5545.59|5545.94|5545.34|122
1723802550000|2024-08-16 10:02:30|5545.44|5544.84|5545.44|5544.84|5545.69|5545.09|5545.19|5544.59|180
1723802560000|2024-08-16 10:02:40|||||||||45
1723802570000|2024-08-16 10:02:50|5545.69|5545.09|5545.69|5545.09|5545.69|5545.09|5545.69|5545.09|115
1723802580000|2024-08-16 10:03:00|5545.56|5544.96|5545.44|5544.84|5545.69|5545.09|5545.19|5544.59|100
1723802590000|2024-08-16 10:03:10|5545.69|5545.09|5545.69|5545.09|5545.69|5545.09|5545.69|5545.09|22
1723802600000|2024-08-16 10:03:20|5545.94|5545.34|5545.94|5545.34|5545.94|5545.34|5545.94|5545.34|37
1723802610000|2024-08-16 10:03:30|5546.06|5545.46|5545.94|5545.34|5546.19|5545.59|5545.94|5545.34|75
1723802620000|2024-08-16 10:03:40|5546.06|5545.46|5545.94|5545.34|5546.19|5545.59|5545.94|5545.34|59
1723802630000|2024-08-16 10:03:50|5546.06|5545.46|5545.69|5545.09|5546.06|5545.46|5545.69|5545.09|66
1723802640000|2024-08-16 10:04:00|5545.94|5545.34|5545.69|5545.09|5545.94|5545.34|5545.69|5545.09|176
1723802650000|2024-08-16 10:04:10|5545.81|5545.21|5546.19|5545.59|5546.56|5545.96|5545.81|5545.21|91
1723802660000|2024-08-16 10:04:20|5546.44|5545.84|5546.19|5545.59|5546.44|5545.84|5546.19|5545.59|109
1723802670000|2024-08-16 10:04:30|5546.44|5545.84|5546.44|5545.84|5546.44|5545.84|5546.44|5545.84|32
1723802680000|2024-08-16 10:04:40|5546.19|5545.59|5546.19|5545.59|5546.19|5545.59|5546.19|5545.59|16
1723802690000|2024-08-16 10:04:50|||||||||102
1723802700000|2024-08-16 10:05:00|||||||||7
1723802710000|2024-08-16 10:05:10|5545.94|5545.34|5545.69|5545.09|5545.94|5545.34|5545.69|5545.09|85
1723802720000|2024-08-16 10:05:20|5545.44|5544.84|5545.94|5545.34|5545.94|5545.34|5545.44|5544.84|49
1723802730000|2024-08-16 10:05:30|5545.81|5545.21|5545.69|5545.09|5545.81|5545.21|5545.69|5545.09|13
1723802740000|2024-08-16 10:05:40|||||||||5
1723802750000|2024-08-16 10:05:50|||||||||10
1723802760000|2024-08-16 10:06:00|5545.81|5545.21|5545.69|5545.09|5545.81|5545.21|5545.69|5545.09|18
1723802770000|2024-08-16 10:06:10|||||||||10
1723802780000|2024-08-16 10:06:20|5545.81|5545.21|5545.69|5545.09|5545.81|5545.21|5545.69|5545.09|5
1723802790000|2024-08-16 10:06:30|5545.81|5545.21|5545.94|5545.34|5545.94|5545.34|5545.81|5545.21|34
1723802800000|2024-08-16 10:06:40|5546.06|5545.46|5545.69|5545.09|5546.06|5545.46|5545.69|5545.09|60
1723802810000|2024-08-16 10:06:50|||||||||20
1723802820000|2024-08-16 10:07:00|5545.56|5544.96|5545.19|5544.59|5545.56|5544.96|5545.19|5544.59|61
1723802830000|2024-08-16 10:07:10|5545.44|5544.84|5545.19|5544.59|5545.44|5544.84|5545.19|5544.59|21
1723802840000|2024-08-16 10:07:20|5544.94|5544.34|5544.94|5544.34|5545.19|5544.59|5544.94|5544.34|26
1723802850000|2024-08-16 10:07:30|5545.19|5544.59|5545.19|5544.59|5545.19|5544.59|5545.06|5544.46|27
1723802860000|2024-08-16 10:07:40|5545.44|5544.84|5543.44|5542.84|5545.44|5544.84|5543.44|5542.84|571
1723802870000|2024-08-16 10:07:50|5543.19|5542.59|5544.19|5543.59|5544.44|5543.84|5542.94|5542.34|336
1723802880000|2024-08-16 10:08:00|5544.31|5543.71|5544.44|5543.84|5544.69|5544.09|5544.31|5543.71|79
1723802890000|2024-08-16 10:08:10|5544.19|5543.59|5544.44|5543.84|5544.44|5543.84|5544.19|5543.59|100
1723802900000|2024-08-16 10:08:20|5544.19|5543.59|5544.19|5543.59|5544.19|5543.59|5544.19|5543.59|68
1723802910000|2024-08-16 10:08:30|5543.94|5543.34|5544.19|5543.59|5544.19|5543.59|5543.94|5543.34|116
1723802920000|2024-08-16 10:08:40|5544.31|5543.71|5544.19|5543.59|5544.31|5543.71|5543.44|5542.84|276
1723802930000|2024-08-16 10:08:50|5544.44|5543.84|5543.69|5543.09|5544.44|5543.84|5543.44|5542.84|299
1723802940000|2024-08-16 10:09:00|5543.81|5543.21|5544.69|5544.09|5544.69|5544.09|5543.81|5543.21|96
1723802950000|2024-08-16 10:09:10|5544.44|5543.84|5544.44|5543.84|5544.69|5544.09|5544.19|5543.59|131
1723802960000|2024-08-16 10:09:20|5544.69|5544.09|5544.44|5543.84|5544.94|5544.34|5544.44|5543.84|102
1723802970000|2024-08-16 10:09:30|5544.31|5543.71|5543.94|5543.34|5544.31|5543.71|5543.94|5543.34|99
1723802980000|2024-08-16 10:09:40|5544.06|5543.46|5544.06|5543.46|5544.19|5543.59|5543.94|5543.34|53
1723802990000|2024-08-16 10:09:50|5543.94|5543.34|5543.94|5543.34|5544.19|5543.59|5543.56|5542.96|63
1723803000000|2024-08-16 10:10:00|5544.19|5543.59|5543.69|5543.09|5544.31|5543.71|5543.56|5542.96|252
1723803010000|2024-08-16 10:10:10|5543.56|5542.96|5543.44|5542.84|5543.56|5542.96|5543.19|5542.59|39
1723803020000|2024-08-16 10:10:20|5543.56|5542.96|5543.69|5543.09|5543.69|5543.09|5543.44|5542.84|161
1723803030000|2024-08-16 10:10:30|5543.44|5542.84|5543.69|5543.09|5543.69|5543.09|5543.44|5542.84|74
1723803040000|2024-08-16 10:10:40|5543.44|5542.84|5543.94|5543.34|5543.94|5543.34|5543.44|5542.84|168
1723803050000|2024-08-16 10:10:50|5543.69|5543.09|5543.69|5543.09|5543.69|5543.09|5543.69|5543.09|33
1723803060000|2024-08-16 10:11:00|5543.44|5542.84|5543.69|5543.09|5543.69|5543.09|5543.31|5542.71|159
1723803070000|2024-08-16 10:11:10|5543.44|5542.84|5543.56|5542.96|5543.56|5542.96|5543.44|5542.84|23
1723803080000|2024-08-16 10:11:20|5543.69|5543.09|5542.94|5542.34|5543.69|5543.09|5542.94|5542.34|53
1723803090000|2024-08-16 10:11:30|5542.69|5542.09|5542.69|5542.09|5542.94|5542.34|5542.69|5542.09|134
1723803100000|2024-08-16 10:11:40|||||||||28
1723803110000|2024-08-16 10:11:50|5542.44|5541.84|5542.19|5541.59|5542.44|5541.84|5541.56|5540.96|385
1723803120000|2024-08-16 10:12:00|5542.44|5541.84|5541.69|5541.09|5542.44|5541.84|5541.69|5541.09|98
1723803130000|2024-08-16 10:12:10|5541.81|5541.21|5541.44|5540.84|5541.81|5541.21|5541.31|5540.71|85
1723803140000|2024-08-16 10:12:20|5541.19|5540.59|5540.94|5540.34|5541.19|5540.59|5540.19|5539.59|308
1723803150000|2024-08-16 10:12:30|5540.69|5540.09|5541.19|5540.59|5541.19|5540.59|5540.69|5540.09|110
1723803160000|2024-08-16 10:12:40|5541.31|5540.71|5541.19|5540.59|5541.44|5540.84|5541.19|5540.59|50
1723803170000|2024-08-16 10:12:50|5541.44|5540.84|5540.69|5540.09|5541.44|5540.84|5540.69|5540.09|271
1723803180000|2024-08-16 10:13:00|5540.94|5540.34|5540.69|5540.09|5541.19|5540.59|5540.69|5540.09|71
1723803190000|2024-08-16 10:13:10|5540.94|5540.34|5540.94|5540.34|5540.94|5540.34|5540.94|5540.34|162
1723803200000|2024-08-16 10:13:20|5540.69|5540.09|5540.69|5540.09|5540.69|5540.09|5540.69|5540.09|83
1723803210000|2024-08-16 10:13:30|5540.94|5540.34|5542.44|5541.84|5542.44|5541.84|5540.94|5540.34|216
1723803220000|2024-08-16 10:13:40|5542.06|5541.46|5540.94|5540.34|5542.06|5541.46|5540.69|5540.09|441
1723803230000|2024-08-16 10:13:50|5540.81|5540.21|5541.19|5540.59|5541.44|5540.84|5540.81|5540.21|111
1723803240000|2024-08-16 10:14:00|5541.31|5540.71|5540.69|5540.09|5541.94|5541.34|5540.44|5539.84|223
1723803250000|2024-08-16 10:14:10|5540.94|5540.34|5540.44|5539.84|5541.19|5540.59|5540.44|5539.84|348
1723803260000|2024-08-16 10:14:20|5540.31|5539.71|5540.69|5540.09|5540.69|5540.09|5540.31|5539.71|68
1723803270000|2024-08-16 10:14:30|5540.94|5540.34|5540.69|5540.09|5540.94|5540.34|5540.44|5539.84|112
1723803280000|2024-08-16 10:14:40|5540.81|5540.21|5540.19|5539.59|5540.94|5540.34|5540.19|5539.59|74
1723803290000|2024-08-16 10:14:50|5540.56|5539.96|5540.44|5539.84|5540.56|5539.96|5540.19|5539.59|133
1723803300000|2024-08-16 10:15:00|5540.56|5539.96|5540.19|5539.59|5540.56|5539.96|5540.19|5539.59|56
1723803310000|2024-08-16 10:15:10|5539.69|5539.09|5540.69|5540.09|5540.69|5540.09|5539.69|5539.09|245
1723803320000|2024-08-16 10:15:20|5540.94|5540.34|5540.44|5539.84|5541.19|5540.59|5540.44|5539.84|121
1723803330000|2024-08-16 10:15:30|5540.56|5539.96|5540.69|5540.09|5540.69|5540.09|5540.44|5539.84|71
1723803340000|2024-08-16 10:15:40|5539.69|5539.09|5539.69|5539.09|5539.81|5539.21|5539.31|5538.71|364
1723803350000|2024-08-16 10:15:50|5539.81|5539.21|5539.94|5539.34|5539.94|5539.34|5539.81|5539.21|38
1723803360000|2024-08-16 10:16:00|5539.81|5539.21|5539.69|5539.09|5539.81|5539.21|5539.69|5539.09|41
1723803370000|2024-08-16 10:16:10|||||||||14
1723803380000|2024-08-16 10:16:20|5539.94|5539.34|5539.19|5538.59|5539.94|5539.34|5538.94|5538.34|114
1723803390000|2024-08-16 10:16:30|5538.94|5538.34|5538.94|5538.34|5539.19|5538.59|5538.94|5538.34|80
1723803400000|2024-08-16 10:16:40|5538.69|5538.09|5539.44|5538.84|5539.44|5538.84|5538.69|5538.09|104
1723803410000|2024-08-16 10:16:50|5539.56|5538.96|5539.94|5539.34|5539.94|5539.34|5539.56|5538.96|28
1723803420000|2024-08-16 10:17:00|5540.19|5539.59|5540.81|5540.21|5540.81|5540.21|5540.19|5539.59|51
1723803430000|2024-08-16 10:17:10|5540.94|5540.34|5540.69|5540.09|5541.19|5540.59|5540.69|5540.09|138
1723803440000|2024-08-16 10:17:20|5540.44|5539.84|5540.44|5539.84|5540.69|5540.09|5540.44|5539.84|32
1723803450000|2024-08-16 10:17:30|5540.69|5540.09|5540.94|5540.34|5540.94|5540.34|5540.44|5539.84|69
1723803460000|2024-08-16 10:17:40|5540.69|5540.09|5540.69|5540.09|5540.69|5540.09|5540.44|5539.84|64
1723803470000|2024-08-16 10:17:50|5540.56|5539.96|5540.44|5539.84|5540.69|5540.09|5540.44|5539.84|25
1723803480000|2024-08-16 10:18:00|5540.69|5540.09|5540.19|5539.59|5540.69|5540.09|5540.06|5539.46|31
1723803490000|2024-08-16 10:18:10|||||||||6
1723803500000|2024-08-16 10:18:20|5540.06|5539.46|5539.94|5539.34|5540.06|5539.46|5539.69|5539.09|61
1723803510000|2024-08-16 10:18:30|5540.19|5539.59|5541.06|5540.46|5541.19|5540.59|5540.19|5539.59|212
1723803520000|2024-08-16 10:18:40|5540.94|5540.34|5540.44|5539.84|5540.94|5540.34|5540.31|5539.71|90
1723803530000|2024-08-16 10:18:50|5540.56|5539.96|5540.44|5539.84|5540.56|5539.96|5540.44|5539.84|22
1723803540000|2024-08-16 10:19:00|5540.56|5539.96|5541.44|5540.84|5541.44|5540.84|5540.56|5539.96|51
1723803550000|2024-08-16 10:19:10|5541.31|5540.71|5541.44|5540.84|5541.44|5540.84|5541.19|5540.59|29
1723803560000|2024-08-16 10:19:20|5541.56|5540.96|5541.69|5541.09|5541.69|5541.09|5541.44|5540.84|39
1723803570000|2024-08-16 10:19:30|5541.44|5540.84|5541.19|5540.59|5541.44|5540.84|5541.19|5540.59|68
1723803580000|2024-08-16 10:19:40|5540.69|5540.09|5540.69|5540.09|5540.81|5540.21|5540.44|5539.84|197
1723803590000|2024-08-16 10:19:50|5540.94|5540.34|5540.94|5540.34|5541.19|5540.59|5540.94|5540.34|31
1723803600000|2024-08-16 10:20:00|5540.81|5540.21|5540.94|5540.34|5540.94|5540.34|5540.81|5540.21|41
1723803610000|2024-08-16 10:20:10|5541.19|5540.59|5541.19|5540.59|5541.44|5540.84|5541.19|5540.59|44
1723803620000|2024-08-16 10:20:20|5541.31|5540.71|5541.44|5540.84|5541.44|5540.84|5541.31|5540.71|32
1723803630000|2024-08-16 10:20:30|5541.69|5541.09|5542.19|5541.59|5542.31|5541.71|5541.69|5541.09|61
1723803640000|2024-08-16 10:20:40|5542.31|5541.71|5542.69|5542.09|5542.69|5542.09|5542.19|5541.59|41
1723803650000|2024-08-16 10:20:50|5542.94|5542.34|5542.69|5542.09|5543.19|5542.59|5542.69|5542.09|139
1723803660000|2024-08-16 10:21:00|||||||||16
1723803670000|2024-08-16 10:21:10|5542.44|5541.84|5542.19|5541.59|5542.44|5541.84|5542.19|5541.59|152
1723803680000|2024-08-16 10:21:20|5542.44|5541.84|5542.44|5541.84|5542.44|5541.84|5542.44|5541.84|49
1723803690000|2024-08-16 10:21:30|5542.19|5541.59|5542.19|5541.59|5542.19|5541.59|5542.19|5541.59|62
1723803700000|2024-08-16 10:21:40|5542.06|5541.46|5542.19|5541.59|5542.19|5541.59|5542.06|5541.46|52
1723803710000|2024-08-16 10:21:50|5542.06|5541.46|5542.19|5541.59|5542.19|5541.59|5541.81|5541.21|192
1723803720000|2024-08-16 10:22:00|5542.69|5542.09|5542.69|5542.09|5542.69|5542.09|5542.69|5542.09|29
1723803730000|2024-08-16 10:22:10|5542.44|5541.84|5542.06|5541.46|5542.44|5541.84|5542.06|5541.46|177
1723803740000|2024-08-16 10:22:20|5542.19|5541.59|5542.44|5541.84|5542.44|5541.84|5542.19|5541.59|10
1723803750000|2024-08-16 10:22:30|5542.56|5541.96|5542.69|5542.09|5542.69|5542.09|5542.56|5541.96|73
1723803760000|2024-08-16 10:22:40|5542.56|5541.96|5542.94|5542.34|5542.94|5542.34|5542.44|5541.84|74
1723803770000|2024-08-16 10:22:50|5542.81|5542.21|5542.69|5542.09|5542.81|5542.21|5542.69|5542.09|18
1723803780000|2024-08-16 10:23:00|5542.94|5542.34|5542.94|5542.34|5542.94|5542.34|5542.81|5542.21|22
1723803790000|2024-08-16 10:23:10|5542.81|5542.21|5542.94|5542.34|5542.94|5542.34|5542.69|5542.09|42
1723803800000|2024-08-16 10:23:20|5542.69|5542.09|5542.69|5542.09|5542.69|5542.09|5542.69|5542.09|30
1723803810000|2024-08-16 10:23:30|5542.44|5541.84|5542.44|5541.84|5542.44|5541.84|5542.44|5541.84|28
1723803820000|2024-08-16 10:23:40|5542.31|5541.71|5541.94|5541.34|5542.31|5541.71|5541.94|5541.34|83
1723803830000|2024-08-16 10:23:50|||||||||11
1723803840000|2024-08-16 10:24:00|5541.69|5541.09|5541.31|5540.71|5541.69|5541.09|5541.31|5540.71|72
1723803850000|2024-08-16 10:24:10|5541.19|5540.59|5541.69|5541.09|5541.69|5541.09|5541.19|5540.59|53
1723803860000|2024-08-16 10:24:20|5541.94|5541.34|5542.69|5542.09|5542.69|5542.09|5541.69|5541.09|104
1723803870000|2024-08-16 10:24:30|5542.44|5541.84|5542.19|5541.59|5542.44|5541.84|5542.19|5541.59|40
1723803880000|2024-08-16 10:24:40|||||||||14
1723803890000|2024-08-16 10:24:50|5542.06|5541.46|5541.44|5540.84|5542.19|5541.59|5541.44|5540.84|169
1723803900000|2024-08-16 10:25:00|5541.31|5540.71|5541.19|5540.59|5541.44|5540.84|5541.19|5540.59|32
1723803910000|2024-08-16 10:25:10|5540.69|5540.09|5540.94|5540.34|5541.06|5540.46|5540.69|5540.09|128
1723803920000|2024-08-16 10:25:20|5541.06|5540.46|5541.44|5540.84|5541.44|5540.84|5541.06|5540.46|12
1723803930000|2024-08-16 10:25:30|5540.44|5539.84|5540.69|5540.09|5540.69|5540.09|5540.31|5539.71|252
1723803940000|2024-08-16 10:25:40|5540.81|5540.21|5540.94|5540.34|5540.94|5540.34|5540.69|5540.09|21
1723803950000|2024-08-16 10:25:50|5540.81|5540.21|5540.69|5540.09|5540.81|5540.21|5540.69|5540.09|24
1723803960000|2024-08-16 10:26:00|||||||||5
1723803970000|2024-08-16 10:26:10|5540.56|5539.96|5540.44|5539.84|5540.56|5539.96|5540.44|5539.84|18
1723803980000|2024-08-16 10:26:20|5540.56|5539.96|5540.44|5539.84|5540.56|5539.96|5540.19|5539.59|17
1723803990000|2024-08-16 10:26:30|||||||||6
1723804000000|2024-08-16 10:26:40|5540.31|5539.71|5540.69|5540.09|5540.69|5540.09|5540.19|5539.59|17
1723804010000|2024-08-16 10:26:50|5540.56|5539.96|5540.94|5540.34|5540.94|5540.34|5540.56|5539.96|31
1723804020000|2024-08-16 10:27:00|5541.06|5540.46|5540.94|5540.34|5541.06|5540.46|5540.94|5540.34|21
1723804030000|2024-08-16 10:27:10|5541.19|5540.59|5541.19|5540.59|5541.19|5540.59|5540.94|5540.34|9
1723804040000|2024-08-16 10:27:20|||||||||1
1723804050000|2024-08-16 10:27:30|5541.31|5540.71|5541.19|5540.59|5541.31|5540.71|5541.19|5540.59|20
1723804060000|2024-08-16 10:27:40|5541.06|5540.46|5540.44|5539.84|5541.19|5540.59|5540.44|5539.84|66
1723804070000|2024-08-16 10:27:50|5540.19|5539.59|5540.19|5539.59|5540.44|5539.84|5540.19|5539.59|51
1723804080000|2024-08-16 10:28:00|5539.94|5539.34|5539.69|5539.09|5539.94|5539.34|5539.69|5539.09|38
1723804090000|2024-08-16 10:28:10|5539.44|5538.84|5538.94|5538.34|5540.06|5539.46|5538.94|5538.34|414
1723804100000|2024-08-16 10:28:20|5539.44|5538.84|5540.19|5539.59|5540.19|5539.59|5539.44|5538.84|177
1723804110000|2024-08-16 10:28:30|5540.06|5539.46|5540.69|5540.09|5540.69|5540.09|5540.06|5539.46|101
1723804120000|2024-08-16 10:28:40|5540.56|5539.96|5540.44|5539.84|5540.56|5539.96|5540.44|5539.84|36
1723804130000|2024-08-16 10:28:50|5540.69|5540.09|5540.44|5539.84|5540.69|5540.09|5540.44|5539.84|24
1723804140000|2024-08-16 10:29:00|5540.56|5539.96|5540.44|5539.84|5540.69|5540.09|5540.44|5539.84|71
1723804150000|2024-08-16 10:29:10|5540.56|5539.96|5540.94|5540.34|5540.94|5540.34|5540.56|5539.96|28
1723804160000|2024-08-16 10:29:20|5541.06|5540.46|5541.19|5540.59|5541.19|5540.59|5540.94|5540.34|46
1723804170000|2024-08-16 10:29:30|||||||||7
1723804180000|2024-08-16 10:29:40|5540.94|5540.34|5541.19|5540.59|5541.19|5540.59|5540.94|5540.34|29
1723804190000|2024-08-16 10:29:50|5541.06|5540.46|5540.94|5540.34|5541.19|5540.59|5540.94|5540.34|23
1723804200000|2024-08-16 10:30:00|5541.19|5540.59|5540.94|5540.34|5541.19|5540.59|5540.94|5540.34|14
1723804210000|2024-08-16 10:30:10|5541.19|5540.59|5541.19|5540.59|5541.19|5540.59|5541.19|5540.59|6
1723804220000|2024-08-16 10:30:20|5541.44|5540.84|5541.69|5541.09|5541.94|5541.34|5541.44|5540.84|43
1723804230000|2024-08-16 10:30:30|5541.56|5540.96|5541.19|5540.59|5541.56|5540.96|5541.19|5540.59|37
1723804240000|2024-08-16 10:30:40|5541.06|5540.46|5540.94|5540.34|5541.69|5541.09|5540.94|5540.34|183
1723804250000|2024-08-16 10:30:50|5541.19|5540.59|5539.94|5539.34|5541.19|5540.59|5539.69|5539.09|175
1723804260000|2024-08-16 10:31:00|5540.19|5539.59|5539.94|5539.34|5540.19|5539.59|5539.69|5539.09|225
1723804270000|2024-08-16 10:31:10|5540.19|5539.59|5539.94|5539.34|5540.19|5539.59|5539.94|5539.34|14
1723804290000|2024-08-16 10:31:30|||||||||19
1723804300000|2024-08-16 10:31:40|||||||||5
1723804310000|2024-08-16 10:31:50|||||||||6
1723804320000|2024-08-16 10:32:00|5539.81|5539.21|5538.94|5538.34|5539.94|5539.34|5538.94|5538.34|102
1723804330000|2024-08-16 10:32:10|5538.81|5538.21|5538.81|5538.21|5538.94|5538.34|5538.31|5537.71|178
1723804340000|2024-08-16 10:32:20|5538.69|5538.09|5538.81|5538.21|5538.94|5538.34|5538.69|5538.09|39
1723804350000|2024-08-16 10:32:30|5538.69|5538.09|5538.69|5538.09|5538.94|5538.34|5538.56|5537.96|9
1723804360000|2024-08-16 10:32:40|5538.56|5537.96|5538.44|5537.84|5538.56|5537.96|5538.31|5537.71|21
1723804370000|2024-08-16 10:32:50|5538.19|5537.59|5538.44|5537.84|5538.56|5537.96|5538.19|5537.59|46
1723804380000|2024-08-16 10:33:00|5538.31|5537.71|5537.19|5536.59|5538.31|5537.71|5536.69|5536.09|534
1723804390000|2024-08-16 10:33:10|5536.94|5536.34|5537.19|5536.59|5537.19|5536.59|5536.94|5536.34|90
1723804400000|2024-08-16 10:33:20|5536.94|5536.34|5537.44|5536.84|5537.69|5537.09|5536.94|5536.34|147
1723804410000|2024-08-16 10:33:30|||||||||11
1723804420000|2024-08-16 10:33:40|5537.69|5537.09|5537.94|5537.34|5537.94|5537.34|5537.69|5537.09|74
1723804430000|2024-08-16 10:33:50|5538.19|5537.59|5537.94|5537.34|5538.19|5537.59|5537.94|5537.34|66
1723804440000|2024-08-16 10:34:00|5538.06|5537.46|5538.19|5537.59|5538.44|5537.84|5537.94|5537.34|80
1723804450000|2024-08-16 10:34:10|5537.94|5537.34|5538.19|5537.59|5538.31|5537.71|5537.94|5537.34|158
1723804460000|2024-08-16 10:34:20|5537.94|5537.34|5537.94|5537.34|5538.19|5537.59|5537.94|5537.34|63
1723804470000|2024-08-16 10:34:30|5538.06|5537.46|5537.69|5537.09|5538.19|5537.59|5537.69|5537.09|45
1723804480000|2024-08-16 10:34:40|5537.94|5537.34|5537.94|5537.34|5537.94|5537.34|5537.94|5537.34|37
1723804490000|2024-08-16 10:34:50|5537.69|5537.09|5537.94|5537.34|5538.06|5537.46|5537.69|5537.09|113
1723804500000|2024-08-16 10:35:00|5538.06|5537.46|5537.94|5537.34|5538.06|5537.46|5537.94|5537.34|33
1723804510000|2024-08-16 10:35:10|5537.69|5537.09|5537.69|5537.09|5537.69|5537.09|5537.69|5537.09|70
1723804520000|2024-08-16 10:35:20|5537.56|5536.96|5537.56|5536.96|5537.69|5537.09|5537.44|5536.84|20
1723804530000|2024-08-16 10:35:30|5537.44|5536.84|5537.44|5536.84|5537.44|5536.84|5537.44|5536.84|24
1723804540000|2024-08-16 10:35:40|||||||||3
1723804550000|2024-08-16 10:35:50|5537.19|5536.59|5537.69|5537.09|5537.69|5537.09|5537.19|5536.59|115
1723804560000|2024-08-16 10:36:00|5537.44|5536.84|5537.44|5536.84|5537.69|5537.09|5537.31|5536.71|118
1723804570000|2024-08-16 10:36:10|5537.19|5536.59|5537.19|5536.59|5537.19|5536.59|5536.94|5536.34|65
1723804580000|2024-08-16 10:36:20|5537.44|5536.84|5537.19|5536.59|5537.44|5536.84|5537.19|5536.59|41
1723804590000|2024-08-16 10:36:30|5536.94|5536.34|5536.56|5535.96|5536.94|5536.34|5536.44|5535.84|94
1723804600000|2024-08-16 10:36:40|5536.44|5535.84|5536.94|5536.34|5536.94|5536.34|5536.44|5535.84|83
1723804610000|2024-08-16 10:36:50|5537.31|5536.71|5537.69|5537.09|5537.81|5537.21|5537.31|5536.71|36
1723804620000|2024-08-16 10:37:00|5537.81|5537.21|5537.94|5537.34|5538.06|5537.46|5537.81|5537.21|66
1723804630000|2024-08-16 10:37:10|||||||||6
1723804640000|2024-08-16 10:37:20|5538.19|5537.59|5538.44|5537.84|5538.44|5537.84|5537.94|5537.34|112
1723804650000|2024-08-16 10:37:30|5538.69|5538.09|5538.44|5537.84|5539.19|5538.59|5538.19|5537.59|235
1723804660000|2024-08-16 10:37:40|5538.56|5537.96|5538.94|5538.34|5538.94|5538.34|5538.56|5537.96|35
1723804670000|2024-08-16 10:37:50|||||||||5
1723804680000|2024-08-16 10:38:00|5539.19|5538.59|5539.19|5538.59|5539.44|5538.84|5539.19|5538.59|64
1723804690000|2024-08-16 10:38:10|5539.31|5538.71|5539.44|5538.84|5539.44|5538.84|5539.31|5538.71|28
1723804700000|2024-08-16 10:38:20|||||||||31
1723804710000|2024-08-16 10:38:30|||||||||19
1723804720000|2024-08-16 10:38:40|5539.19|5538.59|5539.31|5538.71|5539.44|5538.84|5539.19|5538.59|15
1723804730000|2024-08-16 10:38:50|5539.44|5538.84|5538.94|5538.34|5539.44|5538.84|5538.94|5538.34|45
1723804740000|2024-08-16 10:39:00|5538.69|5538.09|5537.69|5537.09|5538.69|5538.09|5537.69|5537.09|129
1723804750000|2024-08-16 10:39:10|5537.81|5537.21|5538.44|5537.84|5538.44|5537.84|5537.69|5537.09|133
1723804760000|2024-08-16 10:39:20|5538.31|5537.71|5537.94|5537.34|5538.31|5537.71|5537.94|5537.34|66
1723804770000|2024-08-16 10:39:30|5538.19|5537.59|5538.19|5537.59|5538.19|5537.59|5538.19|5537.59|27
1723804780000|2024-08-16 10:39:40|5537.94|5537.34|5537.94|5537.34|5537.94|5537.34|5537.94|5537.34|19
1723804790000|2024-08-16 10:39:50|||||||||11
1723804800000|2024-08-16 10:40:00|5537.81|5537.21|5537.69|5537.09|5537.94|5537.34|5537.56|5536.96|65
1723804810000|2024-08-16 10:40:10|5537.56|5536.96|5537.94|5537.34|5537.94|5537.34|5537.44|5536.84|86
1723804820000|2024-08-16 10:40:20|5538.19|5537.59|5538.19|5537.59|5538.19|5537.59|5538.19|5537.59|11
1723804830000|2024-08-16 10:40:30|5538.06|5537.46|5538.19|5537.59|5538.19|5537.59|5537.94|5537.34|63
1723804840000|2024-08-16 10:40:40|||||||||3
1723804850000|2024-08-16 10:40:50|5538.31|5537.71|5538.19|5537.59|5538.31|5537.71|5538.19|5537.59|27
1723804860000|2024-08-16 10:41:00|5538.31|5537.71|5539.19|5538.59|5539.19|5538.59|5538.31|5537.71|65
1723804870000|2024-08-16 10:41:10|5538.94|5538.34|5539.19|5538.59|5539.19|5538.59|5538.94|5538.34|51
1723804880000|2024-08-16 10:41:20|5539.31|5538.71|5538.69|5538.09|5539.31|5538.71|5538.69|5538.09|74
1723804890000|2024-08-16 10:41:30|||||||||16
1723804900000|2024-08-16 10:41:40|5538.94|5538.34|5538.94|5538.34|5538.94|5538.34|5538.94|5538.34|12
1723804910000|2024-08-16 10:41:50|||||||||3
1723804920000|2024-08-16 10:42:00|5539.19|5538.59|5538.94|5538.34|5539.19|5538.59|5538.69|5538.09|62
1723804930000|2024-08-16 10:42:10|5539.19|5538.59|5539.19|5538.59|5539.44|5538.84|5539.19|5538.59|29
1723804940000|2024-08-16 10:42:20|5538.94|5538.34|5539.19|5538.59|5539.19|5538.59|5538.94|5538.34|18
1723804950000|2024-08-16 10:42:30|5539.31|5538.71|5539.44|5538.84|5539.44|5538.84|5539.31|5538.71|26
1723804960000|2024-08-16 10:42:40|5539.31|5538.71|5539.44|5538.84|5539.44|5538.84|5539.19|5538.59|38
1723804970000|2024-08-16 10:42:50|||||||||2
1723804980000|2024-08-16 10:43:00|5539.56|5538.96|5538.69|5538.09|5539.56|5538.96|5538.69|5538.09|69
1723804990000|2024-08-16 10:43:10|5538.81|5538.21|5539.19|5538.59|5539.19|5538.59|5538.81|5538.21|12
1723805000000|2024-08-16 10:43:20|5539.44|5538.84|5539.44|5538.84|5539.44|5538.84|5539.44|5538.84|8
1723805010000|2024-08-16 10:43:30|5539.31|5538.71|5539.44|5538.84|5539.44|5538.84|5539.31|5538.71|18
1723805020000|2024-08-16 10:43:40|5539.19|5538.59|5539.69|5539.09|5539.69|5539.09|5539.19|5538.59|56
1723805030000|2024-08-16 10:43:50|||||||||26
1723805040000|2024-08-16 10:44:00|5539.56|5538.96|5539.19|5538.59|5539.69|5539.09|5539.19|5538.59|78
1723805050000|2024-08-16 10:44:10|||||||||18
1723805060000|2024-08-16 10:44:20|5539.44|5538.84|5539.69|5539.09|5539.94|5539.34|5539.44|5538.84|59
1723805070000|2024-08-16 10:44:30|||||||||22
1723805080000|2024-08-16 10:44:40|5539.81|5539.21|5539.94|5539.34|5540.06|5539.46|5539.69|5539.09|62
1723805090000|2024-08-16 10:44:50|5540.06|5539.46|5539.94|5539.34|5540.19|5539.59|5539.94|5539.34|17
1723805100000|2024-08-16 10:45:00|5539.69|5539.09|5539.69|5539.09|5539.94|5539.34|5539.56|5538.96|99
1723805110000|2024-08-16 10:45:10|5539.44|5538.84|5539.44|5538.84|5539.44|5538.84|5539.19|5538.59|41
1723805120000|2024-08-16 10:45:20|5539.31|5538.71|5538.94|5538.34|5539.31|5538.71|5538.69|5538.09|68
1723805130000|2024-08-16 10:45:30|5538.81|5538.21|5538.69|5538.09|5538.94|5538.34|5538.69|5538.09|18
1723805140000|2024-08-16 10:45:40|5538.81|5538.21|5538.44|5537.84|5538.94|5538.34|5538.19|5537.59|59
1723805150000|2024-08-16 10:45:50|5538.69|5538.09|5538.69|5538.09|5538.69|5538.09|5538.44|5537.84|74
1723805160000|2024-08-16 10:46:00|5538.44|5537.84|5538.44|5537.84|5538.69|5538.09|5538.44|5537.84|40
1723805170000|2024-08-16 10:46:10|5538.31|5537.71|5538.19|5537.59|5538.44|5537.84|5538.19|5537.59|35
1723805180000|2024-08-16 10:46:20|5537.94|5537.34|5537.94|5537.34|5538.19|5537.59|5537.94|5537.34|38
1723805190000|2024-08-16 10:46:30|5538.19|5537.59|5537.69|5537.09|5538.19|5537.59|5537.69|5537.09|190
1723805200000|2024-08-16 10:46:40|5537.44|5536.84|5537.69|5537.09|5537.69|5537.09|5537.44|5536.84|58
1723805210000|2024-08-16 10:46:50|5537.81|5537.21|5538.19|5537.59|5538.19|5537.59|5537.81|5537.21|51
1723805220000|2024-08-16 10:47:00|5538.31|5537.71|5538.44|5537.84|5538.44|5537.84|5538.19|5537.59|17
1723805230000|2024-08-16 10:47:10|5538.31|5537.71|5538.69|5538.09|5538.69|5538.09|5538.31|5537.71|34
1723805240000|2024-08-16 10:47:20|5538.81|5538.21|5539.19|5538.59|5539.19|5538.59|5538.81|5538.21|45
1723805250000|2024-08-16 10:47:30|5539.31|5538.71|5539.44|5538.84|5539.44|5538.84|5539.31|5538.71|4
1723805260000|2024-08-16 10:47:40|5539.56|5538.96|5539.69|5539.09|5539.69|5539.09|5539.44|5538.84|18
1723805270000|2024-08-16 10:47:50|||||||||1
1723805280000|2024-08-16 10:48:00|5539.44|5538.84|5539.19|5538.59|5539.44|5538.84|5539.19|5538.59|36
1723805290000|2024-08-16 10:48:10|5538.94|5538.34|5538.69|5538.09|5539.06|5538.46|5538.69|5538.09|55
1723805300000|2024-08-16 10:48:20|5538.81|5538.21|5538.69|5538.09|5538.94|5538.34|5538.69|5538.09|22
1723805310000|2024-08-16 10:48:30|5538.81|5538.21|5538.94|5538.34|5539.19|5538.59|5538.81|5538.21|45
1723805320000|2024-08-16 10:48:40|5539.19|5538.59|5538.94|5538.34|5539.19|5538.59|5538.94|5538.34|12
1723805330000|2024-08-16 10:48:50|||||||||6
1723805340000|2024-08-16 10:49:00|5538.69|5538.09|5538.94|5538.34|5538.94|5538.34|5538.69|5538.09|17
1723805350000|2024-08-16 10:49:10|5539.19|5538.59|5539.44|5538.84|5539.69|5539.09|5539.19|5538.59|23
1723805360000|2024-08-16 10:49:20|5539.19|5538.59|5539.44|5538.84|5539.44|5538.84|5539.19|5538.59|7
1723805380000|2024-08-16 10:49:40|5539.56|5538.96|5539.44|5538.84|5539.56|5538.96|5539.44|5538.84|32
1723805390000|2024-08-16 10:49:50|5539.69|5539.09|5539.69|5539.09|5539.69|5539.09|5539.69|5539.09|36
1723805400000|2024-08-16 10:50:00|5539.44|5538.84|5539.44|5538.84|5539.44|5538.84|5539.44|5538.84|41
1723805410000|2024-08-16 10:50:10|5539.69|5539.09|5538.94|5538.34|5539.69|5539.09|5538.94|5538.34|73
1723805420000|2024-08-16 10:50:20|||||||||1
1723805430000|2024-08-16 10:50:30|5539.19|5538.59|5539.44|5538.84|5539.44|5538.84|5539.19|5538.59|57
1723805440000|2024-08-16 10:50:40|5539.31|5538.71|5538.94|5538.34|5539.31|5538.71|5538.94|5538.34|7
1723805450000|2024-08-16 10:50:50|5538.81|5538.21|5538.69|5538.09|5538.81|5538.21|5538.69|5538.09|29
1723805460000|2024-08-16 10:51:00|5538.56|5537.96|5538.69|5538.09|5538.69|5538.09|5538.44|5537.84|23
1723805470000|2024-08-16 10:51:10|5538.44|5537.84|5538.44|5537.84|5538.56|5537.96|5538.44|5537.84|17
1723805480000|2024-08-16 10:51:20|5538.56|5537.96|5538.69|5538.09|5538.69|5538.09|5538.56|5537.96|28
1723805490000|2024-08-16 10:51:30|5538.44|5537.84|5538.44|5537.84|5538.44|5537.84|5538.44|5537.84|18
1723805500000|2024-08-16 10:51:40|5538.31|5537.71|5538.19|5537.59|5538.31|5537.71|5538.19|5537.59|18
1723805510000|2024-08-16 10:51:50|5538.44|5537.84|5538.44|5537.84|5538.44|5537.84|5538.44|5537.84|12
1723805520000|2024-08-16 10:52:00|5538.31|5537.71|5538.19|5537.59|5538.31|5537.71|5538.19|5537.59|11
1723805530000|2024-08-16 10:52:10|5538.44|5537.84|5538.69|5538.09|5538.69|5538.09|5538.44|5537.84|23
1723805540000|2024-08-16 10:52:20|5538.56|5537.96|5538.44|5537.84|5538.56|5537.96|5538.44|5537.84|29
1723805550000|2024-08-16 10:52:30|5539.06|5538.46|5538.94|5538.34|5539.19|5538.59|5538.94|5538.34|43
1723805560000|2024-08-16 10:52:40|||||||||2
1723805570000|2024-08-16 10:52:50|5538.81|5538.21|5538.69|5538.09|5538.81|5538.21|5538.69|5538.09|23
1723805580000|2024-08-16 10:53:00|||||||||1
1723805590000|2024-08-16 10:53:10|5538.94|5538.34|5538.94|5538.34|5538.94|5538.34|5538.94|5538.34|34
1723805600000|2024-08-16 10:53:20|5538.81|5538.21|5538.69|5538.09|5538.81|5538.21|5538.69|5538.09|27
1723805610000|2024-08-16 10:53:30|||||||||5
1723805620000|2024-08-16 10:53:40|5539.19|5538.59|5538.94|5538.34|5539.19|5538.59|5538.94|5538.34|106
1723805640000|2024-08-16 10:54:00|||||||||2
1723805650000|2024-08-16 10:54:10|5539.06|5538.46|5539.94|5539.34|5539.94|5539.34|5539.06|5538.46|83
1723805660000|2024-08-16 10:54:20|5539.69|5539.09|5539.94|5539.34|5539.94|5539.34|5539.69|5539.09|44
1723805670000|2024-08-16 10:54:30|5539.69|5539.09|5539.69|5539.09|5539.69|5539.09|5539.56|5538.96|28
1723805680000|2024-08-16 10:54:40|5539.56|5538.96|5539.69|5539.09|5539.69|5539.09|5539.44|5538.84|16
1723805700000|2024-08-16 10:55:00|5539.94|5539.34|5540.31|5539.71|5540.44|5539.84|5539.94|5539.34|58
1723805710000|2024-08-16 10:55:10|5540.44|5539.84|5540.69|5540.09|5540.69|5540.09|5540.44|5539.84|25
1723805720000|2024-08-16 10:55:20|||||||||24
1723805730000|2024-08-16 10:55:30|5540.81|5540.21|5540.69|5540.09|5540.81|5540.21|5540.69|5540.09|8
1723805740000|2024-08-16 10:55:40|||||||||13
1723805750000|2024-08-16 10:55:50|5540.44|5539.84|5540.69|5540.09|5540.69|5540.09|5540.44|5539.84|20
1723805760000|2024-08-16 10:56:00|5540.56|5539.96|5540.69|5540.09|5540.69|5540.09|5540.44|5539.84|35
1723805780000|2024-08-16 10:56:20|||||||||20
1723805790000|2024-08-16 10:56:30|5540.56|5539.96|5540.69|5540.09|5540.69|5540.09|5540.56|5539.96|3
1723805800000|2024-08-16 10:56:40|5540.81|5540.21|5540.69|5540.09|5540.94|5540.34|5540.69|5540.09|33
1723805810000|2024-08-16 10:56:50|5540.81|5540.21|5540.81|5540.21|5540.81|5540.21|5540.81|5540.21|7
1723805820000|2024-08-16 10:57:00|5540.94|5540.34|5540.94|5540.34|5540.94|5540.34|5540.94|5540.34|32
1723805830000|2024-08-16 10:57:10|5541.06|5540.46|5540.69|5540.09|5541.06|5540.46|5540.69|5540.09|39
1723805840000|2024-08-16 10:57:20|5540.56|5539.96|5540.94|5540.34|5540.94|5540.34|5540.56|5539.96|22
1723805850000|2024-08-16 10:57:30|||||||||2
1723805860000|2024-08-16 10:57:40|5540.69|5540.09|5540.69|5540.09|5540.94|5540.34|5540.69|5540.09|55
1723805870000|2024-08-16 10:57:50|5540.81|5540.21|5540.56|5539.96|5540.94|5540.34|5540.56|5539.96|47
1723805880000|2024-08-16 10:58:00|5540.44|5539.84|5540.44|5539.84|5540.69|5540.09|5540.44|5539.84|19
1723805890000|2024-08-16 10:58:10|5540.56|5539.96|5540.94|5540.34|5540.94|5540.34|5540.44|5539.84|21
1723805900000|2024-08-16 10:58:20|5541.19|5540.59|5541.06|5540.46|5541.19|5540.59|5541.06|5540.46|47
1723805910000|2024-08-16 10:58:30|5540.94|5540.34|5540.94|5540.34|5541.19|5540.59|5540.94|5540.34|8
1723805920000|2024-08-16 10:58:40|||||||||5
1723805930000|2024-08-16 10:58:50|5541.06|5540.46|5540.94|5540.34|5541.06|5540.46|5540.94|5540.34|28
1723805940000|2024-08-16 10:59:00|||||||||11
1723805950000|2024-08-16 10:59:10|||||||||5
1723805960000|2024-08-16 10:59:20|||||||||26
1723805970000|2024-08-16 10:59:30|5541.19|5540.59|5540.94|5540.34|5541.19|5540.59|5540.94|5540.34|21
1723805980000|2024-08-16 10:59:40|5541.19|5540.59|5541.19|5540.59|5541.19|5540.59|5541.19|5540.59|20
1723805990000|2024-08-16 10:59:50|||||||||43
1723806000000|2024-08-16 11:00:00|5541.06|5540.46|5541.19|5540.59|5541.31|5540.71|5540.69|5540.09|156
1723806010000|2024-08-16 11:00:10|5541.44|5540.84|5541.69|5541.09|5541.69|5541.09|5541.44|5540.84|32
1723806020000|2024-08-16 11:00:20|5541.44|5540.84|5541.44|5540.84|5541.69|5541.09|5541.44|5540.84|50
1723806030000|2024-08-16 11:00:30|5541.69|5541.09|5541.44|5540.84|5541.94|5541.34|5541.44|5540.84|96
1723806040000|2024-08-16 11:00:40|5541.56|5540.96|5541.44|5540.84|5541.69|5541.09|5541.44|5540.84|29
1723806050000|2024-08-16 11:00:50|5541.56|5540.96|5541.94|5541.34|5541.94|5541.34|5541.56|5540.96|50
1723806060000|2024-08-16 11:01:00|5541.81|5541.21|5540.44|5539.84|5541.81|5541.21|5540.19|5539.59|164
1723806070000|2024-08-16 11:01:10|5540.56|5539.96|5540.06|5539.46|5540.69|5540.09|5539.94|5539.34|95
1723806080000|2024-08-16 11:01:20|5540.19|5539.59|5540.44|5539.84|5540.69|5540.09|5539.94|5539.34|60
1723806090000|2024-08-16 11:01:30|5539.94|5539.34|5539.94|5539.34|5540.19|5539.59|5539.94|5539.34|67
1723806100000|2024-08-16 11:01:40|5540.06|5539.46|5540.31|5539.71|5540.44|5539.84|5539.94|5539.34|25
1723806110000|2024-08-16 11:01:50|5540.44|5539.84|5540.19|5539.59|5540.44|5539.84|5540.19|5539.59|18
1723806120000|2024-08-16 11:02:00|5540.06|5539.46|5539.69|5539.09|5540.19|5539.59|5539.69|5539.09|49
1723806130000|2024-08-16 11:02:10|5539.81|5539.21|5540.31|5539.71|5540.44|5539.84|5539.81|5539.21|40
1723806140000|2024-08-16 11:02:20|5540.19|5539.59|5539.69|5539.09|5540.19|5539.59|5539.69|5539.09|37
1723806150000|2024-08-16 11:02:30|5539.44|5538.84|5539.19|5538.59|5539.44|5538.84|5539.19|5538.59|57
1723806160000|2024-08-16 11:02:40|5538.94|5538.34|5539.44|5538.84|5539.44|5538.84|5538.94|5538.34|55
1723806170000|2024-08-16 11:02:50|5539.31|5538.71|5539.69|5539.09|5539.69|5539.09|5539.31|5538.71|37
1723806180000|2024-08-16 11:03:00|5539.44|5538.84|5539.69|5539.09|5539.69|5539.09|5539.44|5538.84|22
1723806190000|2024-08-16 11:03:10|5539.94|5539.34|5539.69|5539.09|5539.94|5539.34|5539.69|5539.09|21
1723806200000|2024-08-16 11:03:20|||||||||10
1723806210000|2024-08-16 11:03:30|5539.81|5539.21|5539.94|5539.34|5539.94|5539.34|5539.69|5539.09|27
1723806220000|2024-08-16 11:03:40|5539.69|5539.09|5539.94|5539.34|5539.94|5539.34|5539.69|5539.09|34
1723806230000|2024-08-16 11:03:50|5539.81|5539.21|5540.44|5539.84|5540.44|5539.84|5539.69|5539.09|56
1723806240000|2024-08-16 11:04:00|5540.31|5539.71|5539.69|5539.09|5540.44|5539.84|5539.69|5539.09|40
1723806250000|2024-08-16 11:04:10|5539.44|5538.84|5539.19|5538.59|5539.44|5538.84|5539.19|5538.59|11
1723806260000|2024-08-16 11:04:20|5539.31|5538.71|5539.69|5539.09|5539.69|5539.09|5539.31|5538.71|23
1723806270000|2024-08-16 11:04:30|5539.81|5539.21|5539.81|5539.21|5539.94|5539.34|5539.69|5539.09|17
1723806280000|2024-08-16 11:04:40|5539.69|5539.09|5539.44|5538.84|5539.94|5539.34|5539.44|5538.84|59
1723806290000|2024-08-16 11:04:50|5539.31|5538.71|5539.44|5538.84|5539.44|5538.84|5539.31|5538.71|30
1723806300000|2024-08-16 11:05:00|5539.56|5538.96|5539.44|5538.84|5539.69|5539.09|5539.44|5538.84|61
1723806310000|2024-08-16 11:05:10|5539.69|5539.09|5539.94|5539.34|5539.94|5539.34|5539.69|5539.09|70
1723806320000|2024-08-16 11:05:20|||||||||1
1723806330000|2024-08-16 11:05:30|5540.06|5539.46|5540.19|5539.59|5540.19|5539.59|5540.06|5539.46|56
1723806340000|2024-08-16 11:05:40|5540.31|5539.71|5540.44|5539.84|5540.44|5539.84|5540.19|5539.59|22
1723806350000|2024-08-16 11:05:50|5540.56|5539.96|5540.44|5539.84|5540.56|5539.96|5540.44|5539.84|14
1723806360000|2024-08-16 11:06:00|5540.19|5539.59|5540.19|5539.59|5540.19|5539.59|5539.94|5539.34|85
1723806370000|2024-08-16 11:06:10|5540.31|5539.71|5540.44|5539.84|5540.44|5539.84|5540.31|5539.71|17
1723806380000|2024-08-16 11:06:20|5540.31|5539.71|5539.94|5539.34|5540.31|5539.71|5539.94|5539.34|22
1723806390000|2024-08-16 11:06:30|5539.81|5539.21|5539.69|5539.09|5539.81|5539.21|5539.44|5538.84|63
1723806410000|2024-08-16 11:06:50|5539.56|5538.96|5539.69|5539.09|5539.69|5539.09|5539.44|5538.84|69
1723806420000|2024-08-16 11:07:00|5539.81|5539.21|5539.69|5539.09|5539.94|5539.34|5539.69|5539.09|26
1723806430000|2024-08-16 11:07:10|||||||||14
1723806440000|2024-08-16 11:07:20|5539.81|5539.21|5539.69|5539.09|5539.81|5539.21|5539.69|5539.09|10
1723806450000|2024-08-16 11:07:30|5539.81|5539.21|5539.69|5539.09|5539.94|5539.34|5539.69|5539.09|36
1723806470000|2024-08-16 11:07:50|5539.56|5538.96|5539.69|5539.09|5539.69|5539.09|5539.44|5538.84|27
1723806480000|2024-08-16 11:08:00|5539.44|5538.84|5539.19|5538.59|5539.44|5538.84|5538.94|5538.34|108
1723806490000|2024-08-16 11:08:10|5538.94|5538.34|5538.19|5537.59|5538.94|5538.34|5537.94|5537.34|159
1723806500000|2024-08-16 11:08:20|5537.94|5537.34|5537.94|5537.34|5537.94|5537.34|5537.69|5537.09|39
1723806510000|2024-08-16 11:08:30|5537.81|5537.21|5538.19|5537.59|5538.31|5537.71|5537.81|5537.21|47
1723806520000|2024-08-16 11:08:40|5538.31|5537.71|5538.31|5537.71|5538.44|5537.84|5538.19|5537.59|22
1723806530000|2024-08-16 11:08:50|5538.19|5537.59|5538.19|5537.59|5538.44|5537.84|5538.19|5537.59|54
1723806540000|2024-08-16 11:09:00|5537.94|5537.34|5537.94|5537.34|5537.94|5537.34|5537.69|5537.09|63
1723806550000|2024-08-16 11:09:10|5537.81|5537.21|5537.69|5537.09|5537.94|5537.34|5537.69|5537.09|37
1723806560000|2024-08-16 11:09:20|5537.44|5536.84|5537.94|5537.34|5537.94|5537.34|5537.06|5536.46|134
1723806570000|2024-08-16 11:09:30|5537.81|5537.21|5538.19|5537.59|5538.19|5537.59|5537.69|5537.09|94
1723806580000|2024-08-16 11:09:40|||||||||5
1723806590000|2024-08-16 11:09:50|5538.31|5537.71|5538.44|5537.84|5538.44|5537.84|5538.19|5537.59|24
1723806600000|2024-08-16 11:10:00|5538.19|5537.59|5538.31|5537.71|5538.44|5537.84|5538.19|5537.59|14
1723806610000|2024-08-16 11:10:10|5538.19|5537.59|5538.44|5537.84|5538.69|5538.09|5538.19|5537.59|108
1723806620000|2024-08-16 11:10:20|5538.69|5538.09|5538.69|5538.09|5538.94|5538.34|5538.69|5538.09|42
1723806630000|2024-08-16 11:10:30|5538.81|5538.21|5538.44|5537.84|5538.94|5538.34|5538.19|5537.59|65
1723806640000|2024-08-16 11:10:40|5538.31|5537.71|5538.44|5537.84|5538.44|5537.84|5538.19|5537.59|27
1723806650000|2024-08-16 11:10:50|5538.56|5537.96|5538.19|5537.59|5538.56|5537.96|5538.19|5537.59|65
1723806660000|2024-08-16 11:11:00|5538.06|5537.46|5537.69|5537.09|5538.06|5537.46|5537.44|5536.84|56
1723806670000|2024-08-16 11:11:10|5537.44|5536.84|5537.44|5536.84|5537.44|5536.84|5537.31|5536.71|30
1723806680000|2024-08-16 11:11:20|5538.69|5538.09|5539.19|5538.59|5539.44|5538.84|5538.69|5538.09|465
1723806690000|2024-08-16 11:11:30|5539.44|5538.84|5539.19|5538.59|5539.44|5538.84|5539.19|5538.59|50
1723806700000|2024-08-16 11:11:40|5538.19|5537.59|5538.19|5537.59|5538.44|5537.84|5538.19|5537.59|188
1723806710000|2024-08-16 11:11:50|5538.31|5537.71|5538.69|5538.09|5538.69|5538.09|5538.19|5537.59|28
1723806720000|2024-08-16 11:12:00|5538.94|5538.34|5538.69|5538.09|5538.94|5538.34|5538.69|5538.09|45
1723806730000|2024-08-16 11:12:10|5538.56|5537.96|5538.94|5538.34|5538.94|5538.34|5538.44|5537.84|35
1723806740000|2024-08-16 11:12:20|5539.19|5538.59|5538.69|5538.09|5539.19|5538.59|5538.69|5538.09|19
1723806750000|2024-08-16 11:12:30|5538.81|5538.21|5538.94|5538.34|5538.94|5538.34|5538.69|5538.09|42
1723806760000|2024-08-16 11:12:40|5538.81|5538.21|5538.69|5538.09|5538.94|5538.34|5538.69|5538.09|30
1723806770000|2024-08-16 11:12:50|5538.44|5537.84|5538.44|5537.84|5538.56|5537.96|5538.31|5537.71|82
1723806780000|2024-08-16 11:13:00|5538.31|5537.71|5537.94|5537.34|5538.31|5537.71|5537.94|5537.34|47
1723806790000|2024-08-16 11:13:10|5537.69|5537.09|5536.94|5536.34|5537.69|5537.09|5536.69|5536.09|258
1723806800000|2024-08-16 11:13:20|5536.69|5536.09|5536.69|5536.09|5536.94|5536.34|5536.44|5535.84|251
1723806810000|2024-08-16 11:13:30|5536.81|5536.21|5536.69|5536.09|5536.94|5536.34|5536.69|5536.09|52
1723806820000|2024-08-16 11:13:40|5536.81|5536.21|5537.19|5536.59|5537.19|5536.59|5536.81|5536.21|49
1723806830000|2024-08-16 11:13:50|5536.94|5536.34|5536.94|5536.34|5536.94|5536.34|5536.94|5536.34|23
1723806840000|2024-08-16 11:14:00|5537.44|5536.84|5537.44|5536.84|5537.44|5536.84|5537.44|5536.84|56
1723806850000|2024-08-16 11:14:10|5537.31|5536.71|5537.31|5536.71|5537.31|5536.71|5537.31|5536.71|3
1723806860000|2024-08-16 11:14:20|5537.44|5536.84|5537.94|5537.34|5537.94|5537.34|5537.44|5536.84|56
1723806870000|2024-08-16 11:14:30|5537.69|5537.09|5537.69|5537.09|5537.94|5537.34|5537.69|5537.09|34
1723806880000|2024-08-16 11:14:40|5537.44|5536.84|5537.44|5536.84|5537.69|5537.09|5537.44|5536.84|32
1723806890000|2024-08-16 11:14:50|5537.69|5537.09|5537.44|5536.84|5537.69|5537.09|5537.44|5536.84|8
1723806900000|2024-08-16 11:15:00|5537.31|5536.71|5537.69|5537.09|5537.69|5537.09|5537.31|5536.71|81
1723806910000|2024-08-16 11:15:10|5537.81|5537.21|5537.94|5537.34|5538.19|5537.59|5537.69|5537.09|60
1723806920000|2024-08-16 11:15:20|5538.06|5537.46|5538.19|5537.59|5538.19|5537.59|5537.94|5537.34|24
1723806930000|2024-08-16 11:15:30|5538.31|5537.71|5538.44|5537.84|5538.44|5537.84|5538.31|5537.71|57
1723806940000|2024-08-16 11:15:40|5538.31|5537.71|5538.69|5538.09|5538.69|5538.09|5538.31|5537.71|57
1723806950000|2024-08-16 11:15:50|5538.44|5537.84|5538.19|5537.59|5538.44|5537.84|5538.19|5537.59|61
1723806960000|2024-08-16 11:16:00|5538.44|5537.84|5538.19|5537.59|5538.44|5537.84|5538.19|5537.59|15
1723806970000|2024-08-16 11:16:10|5537.94|5537.34|5537.69|5537.09|5537.94|5537.34|5537.69|5537.09|20
1723806980000|2024-08-16 11:16:20|5537.56|5536.96|5537.69|5537.09|5537.69|5537.09|5537.44|5536.84|35
1723806990000|2024-08-16 11:16:30|||||||||2
1723807000000|2024-08-16 11:16:40|5537.56|5536.96|5537.94|5537.34|5537.94|5537.34|5537.56|5536.96|38
1723807010000|2024-08-16 11:16:50|5537.81|5537.21|5537.94|5537.34|5537.94|5537.34|5537.69|5537.09|50
1723807020000|2024-08-16 11:17:00|5537.81|5537.21|5537.94|5537.34|5537.94|5537.34|5537.81|5537.21|6
1723807030000|2024-08-16 11:17:10|5537.81|5537.21|5538.06|5537.46|5538.06|5537.46|5537.81|5537.21|40
1723807040000|2024-08-16 11:17:20|5538.19|5537.59|5538.19|5537.59|5538.19|5537.59|5537.94|5537.34|10
1723807050000|2024-08-16 11:17:30|5537.94|5537.34|5537.94|5537.34|5537.94|5537.34|5537.94|5537.34|14
1723807060000|2024-08-16 11:17:40|5537.81|5537.21|5537.94|5537.34|5537.94|5537.34|5537.81|5537.21|23
1723807070000|2024-08-16 11:17:50|5537.69|5537.09|5537.44|5536.84|5537.69|5537.09|5537.19|5536.59|132
1723807080000|2024-08-16 11:18:00|5537.31|5536.71|5537.44|5536.84|5537.69|5537.09|5537.19|5536.59|55
1723807090000|2024-08-16 11:18:10|5537.31|5536.71|5537.06|5536.46|5537.44|5536.84|5537.06|5536.46|48
1723807100000|2024-08-16 11:18:20|5536.94|5536.34|5537.19|5536.59|5537.19|5536.59|5536.94|5536.34|33
1723807110000|2024-08-16 11:18:30|5536.94|5536.34|5536.94|5536.34|5536.94|5536.34|5536.94|5536.34|13
1723807120000|2024-08-16 11:18:40|5536.69|5536.09|5536.69|5536.09|5536.69|5536.09|5536.69|5536.09|24
1723807130000|2024-08-16 11:18:50|5536.81|5536.21|5536.94|5536.34|5536.94|5536.34|5536.81|5536.21|102
1723807140000|2024-08-16 11:19:00|5537.06|5536.46|5537.06|5536.46|5537.19|5536.59|5536.94|5536.34|23
1723807150000|2024-08-16 11:19:10|5537.19|5536.59|5537.19|5536.59|5537.19|5536.59|5537.19|5536.59|16
1723807160000|2024-08-16 11:19:20|5537.06|5536.46|5536.94|5536.34|5537.06|5536.46|5536.94|5536.34|16
1723807170000|2024-08-16 11:19:30|5537.06|5536.46|5536.94|5536.34|5537.19|5536.59|5536.94|5536.34|22
1723807180000|2024-08-16 11:19:40|5536.81|5536.21|5536.94|5536.34|5536.94|5536.34|5536.81|5536.21|44
1723807190000|2024-08-16 11:19:50|5536.81|5536.21|5536.69|5536.09|5536.81|5536.21|5536.44|5535.84|67
1723807200000|2024-08-16 11:20:00|5536.81|5536.21|5537.19|5536.59|5537.19|5536.59|5536.81|5536.21|25
1723807210000|2024-08-16 11:20:10|5536.94|5536.34|5536.94|5536.34|5536.94|5536.34|5536.69|5536.09|35
1723807220000|2024-08-16 11:20:20|5536.81|5536.21|5536.94|5536.34|5536.94|5536.34|5536.69|5536.09|24
1723807230000|2024-08-16 11:20:30|5536.81|5536.21|5536.94|5536.34|5536.94|5536.34|5536.81|5536.21|13
1723807240000|2024-08-16 11:20:40|5536.81|5536.21|5537.19|5536.59|5537.19|5536.59|5536.69|5536.09|36
1723807250000|2024-08-16 11:20:50|5537.44|5536.84|5537.44|5536.84|5537.44|5536.84|5537.44|5536.84|59
1723807260000|2024-08-16 11:21:00|5537.56|5536.96|5537.44|5536.84|5537.69|5537.09|5537.44|5536.84|39
1723807270000|2024-08-16 11:21:10|5537.56|5536.96|5537.44|5536.84|5537.69|5537.09|5537.44|5536.84|22
1723807280000|2024-08-16 11:21:20|5537.69|5537.09|5537.69|5537.09|5537.69|5537.09|5537.44|5536.84|68
1723807290000|2024-08-16 11:21:30|5537.56|5536.96|5537.44|5536.84|5537.56|5536.96|5537.19|5536.59|15
1723807300000|2024-08-16 11:21:40|5537.56|5536.96|5537.44|5536.84|5537.69|5537.09|5537.44|5536.84|40
1723807310000|2024-08-16 11:21:50|5537.69|5537.09|5537.69|5537.09|5537.69|5537.09|5537.69|5537.09|5
1723807320000|2024-08-16 11:22:00|5537.44|5536.84|5537.69|5537.09|5537.94|5537.34|5537.44|5536.84|44
1723807330000|2024-08-16 11:22:10|5537.81|5537.21|5538.19|5537.59|5538.44|5537.84|5537.81|5537.21|47
1723807340000|2024-08-16 11:22:20|||||||||2
1723807350000|2024-08-16 11:22:30|5538.31|5537.71|5538.44|5537.84|5538.44|5537.84|5538.31|5537.71|31
1723807360000|2024-08-16 11:22:40|5538.19|5537.59|5538.19|5537.59|5538.19|5537.59|5538.19|5537.59|35
1723807370000|2024-08-16 11:22:50|5538.06|5537.46|5538.19|5537.59|5538.19|5537.59|5538.06|5537.46|25
1723807380000|2024-08-16 11:23:00|||||||||5
1723807390000|2024-08-16 11:23:10|5538.06|5537.46|5538.19|5537.59|5538.19|5537.59|5538.06|5537.46|24
1723807400000|2024-08-16 11:23:20|||||||||9
1723807410000|2024-08-16 11:23:30|5538.06|5537.46|5537.94|5537.34|5538.06|5537.46|5537.94|5537.34|13
1723807420000|2024-08-16 11:23:40|5537.69|5537.09|5537.69|5537.09|5537.69|5537.09|5537.69|5537.09|23
1723807430000|2024-08-16 11:23:50|5537.81|5537.21|5538.19|5537.59|5538.19|5537.59|5537.81|5537.21|95
1723807440000|2024-08-16 11:24:00|5538.44|5537.84|5538.56|5537.96|5538.56|5537.96|5538.44|5537.84|41
1723807450000|2024-08-16 11:24:10|5538.69|5538.09|5538.94|5538.34|5538.94|5538.34|5538.69|5538.09|47
1723807460000|2024-08-16 11:24:20|5538.69|5538.09|5538.69|5538.09|5538.69|5538.09|5538.44|5537.84|61
1723807470000|2024-08-16 11:24:30|5538.94|5538.34|5539.19|5538.59|5539.19|5538.59|5538.94|5538.34|46
1723807480000|2024-08-16 11:24:40|5538.81|5538.21|5538.81|5538.21|5538.94|5538.34|5538.69|5538.09|44
1723807490000|2024-08-16 11:24:50|5538.94|5538.34|5538.69|5538.09|5538.94|5538.34|5538.69|5538.09|1
1723807500000|2024-08-16 11:25:00|5538.81|5538.21|5538.44|5537.84|5538.94|5538.34|5538.44|5537.84|41
1723807510000|2024-08-16 11:25:10|5538.56|5537.96|5538.44|5537.84|5538.81|5538.21|5538.44|5537.84|25
1723807520000|2024-08-16 11:25:20|5538.56|5537.96|5538.69|5538.09|5538.69|5538.09|5538.56|5537.96|3
1723807530000|2024-08-16 11:25:30|||||||||4
1723807540000|2024-08-16 11:25:40|||||||||1
1723807550000|2024-08-16 11:25:50|5538.44|5537.84|5538.69|5538.09|5538.69|5538.09|5538.44|5537.84|44
1723807560000|2024-08-16 11:26:00|5538.81|5538.21|5539.69|5539.09|5539.69|5539.09|5538.81|5538.21|52
1723807570000|2024-08-16 11:26:10|5539.44|5538.84|5539.19|5538.59|5539.44|5538.84|5539.19|5538.59|36
1723807580000|2024-08-16 11:26:20|5539.31|5538.71|5539.69|5539.09|5539.69|5539.09|5539.19|5538.59|24
1723807590000|2024-08-16 11:26:30|5539.56|5538.96|5539.44|5538.84|5539.69|5539.09|5539.44|5538.84|52
1723807600000|2024-08-16 11:26:40|5539.19|5538.59|5538.69|5538.09|5539.19|5538.59|5538.69|5538.09|69
1723807610000|2024-08-16 11:26:50|5538.44|5537.84|5538.44|5537.84|5538.69|5538.09|5538.44|5537.84|52
1723807620000|2024-08-16 11:27:00|5538.31|5537.71|5538.06|5537.46|5538.31|5537.71|5537.94|5537.34|45
1723807630000|2024-08-16 11:27:10|5537.94|5537.34|5538.19|5537.59|5538.19|5537.59|5537.94|5537.34|31
1723807640000|2024-08-16 11:27:20|5538.06|5537.46|5537.69|5537.09|5538.06|5537.46|5537.69|5537.09|18
1723807650000|2024-08-16 11:27:30|5537.81|5537.21|5537.94|5537.34|5537.94|5537.34|5537.81|5537.21|40
1723807660000|2024-08-16 11:27:40|5537.81|5537.21|5538.44|5537.84|5538.44|5537.84|5537.81|5537.21|50
1723807670000|2024-08-16 11:27:50|5538.31|5537.71|5538.19|5537.59|5538.31|5537.71|5538.19|5537.59|25
1723807680000|2024-08-16 11:28:00|||||||||38
1723807690000|2024-08-16 11:28:10|5537.94|5537.34|5537.94|5537.34|5537.94|5537.34|5537.94|5537.34|48
1723807700000|2024-08-16 11:28:20|||||||||3
1723807710000|2024-08-16 11:28:30|5537.81|5537.21|5537.69|5537.09|5537.81|5537.21|5537.56|5536.96|75
1723807720000|2024-08-16 11:28:40|||||||||2
1723807730000|2024-08-16 11:28:50|5537.81|5537.21|5537.44|5536.84|5537.81|5537.21|5537.44|5536.84|53
1723807740000|2024-08-16 11:29:00|5537.56|5536.96|5537.69|5537.09|5537.69|5537.09|5537.56|5536.96|14
1723807750000|2024-08-16 11:29:10|5537.56|5536.96|5537.44|5536.84|5537.56|5536.96|5537.44|5536.84|33
1723807760000|2024-08-16 11:29:20|5537.56|5536.96|5537.69|5537.09|5537.69|5537.09|5537.56|5536.96|56
1723807770000|2024-08-16 11:29:30|5537.56|5536.96|5537.19|5536.59|5537.56|5536.96|5537.19|5536.59|58
1723807780000|2024-08-16 11:29:40|5537.06|5536.46|5537.06|5536.46|5537.19|5536.59|5537.06|5536.46|16
1723807790000|2024-08-16 11:29:50|5537.19|5536.59|5537.19|5536.59|5537.19|5536.59|5537.19|5536.59|21
1723807800000|2024-08-16 11:30:00|5536.94|5536.34|5537.06|5536.46|5537.19|5536.59|5536.94|5536.34|88
1723807810000|2024-08-16 11:30:10|5536.94|5536.34|5537.19|5536.59|5537.19|5536.59|5536.94|5536.34|24
1723807820000|2024-08-16 11:30:20|5537.06|5536.46|5536.94|5536.34|5537.06|5536.46|5536.69|5536.09|46
1723807830000|2024-08-16 11:30:30|5536.81|5536.21|5536.69|5536.09|5536.81|5536.21|5536.44|5535.84|73
1723807840000|2024-08-16 11:30:40|||||||||20
1723807850000|2024-08-16 11:30:50|5536.81|5536.21|5536.44|5535.84|5536.81|5536.21|5536.44|5535.84|58
1723807860000|2024-08-16 11:31:00|5536.56|5535.96|5536.44|5535.84|5536.69|5536.09|5536.44|5535.84|100
1723807870000|2024-08-16 11:31:10|5536.19|5535.59|5535.94|5535.34|5536.19|5535.59|5535.94|5535.34|172
1723807880000|2024-08-16 11:31:20|5535.69|5535.09|5535.69|5535.09|5535.94|5535.34|5535.44|5534.84|296
1723807890000|2024-08-16 11:31:30|5535.81|5535.21|5536.44|5535.84|5536.44|5535.84|5535.81|5535.21|75
1723807900000|2024-08-16 11:31:40|5536.56|5535.96|5537.19|5536.59|5537.19|5536.59|5536.56|5535.96|75
1723807910000|2024-08-16 11:31:50|5537.31|5536.71|5537.44|5536.84|5537.44|5536.84|5537.31|5536.71|42
1723807920000|2024-08-16 11:32:00|||||||||7
1723807930000|2024-08-16 11:32:10|5537.19|5536.59|5537.19|5536.59|5537.19|5536.59|5537.19|5536.59|95
1723807940000|2024-08-16 11:32:20|5537.31|5536.71|5537.94|5537.34|5538.06|5537.46|5537.31|5536.71|92
1723807950000|2024-08-16 11:32:30|||||||||22
1723807960000|2024-08-16 11:32:40|5538.06|5537.46|5537.94|5537.34|5538.06|5537.46|5537.94|5537.34|19
1723807970000|2024-08-16 11:32:50|5538.06|5537.46|5538.19|5537.59|5538.19|5537.59|5537.94|5537.34|74
1723807980000|2024-08-16 11:33:00|5538.06|5537.46|5537.69|5537.09|5538.06|5537.46|5537.69|5537.09|44
1723807990000|2024-08-16 11:33:10|5537.94|5537.34|5537.69|5537.09|5537.94|5537.34|5537.69|5537.09|75
1723808000000|2024-08-16 11:33:20|5537.19|5536.59|5537.44|5536.84|5537.44|5536.84|5536.94|5536.34|101
1723808010000|2024-08-16 11:33:30|5537.69|5537.09|5537.19|5536.59|5537.94|5537.34|5537.19|5536.59|82
1723808020000|2024-08-16 11:33:40|5537.31|5536.71|5537.44|5536.84|5537.44|5536.84|5537.19|5536.59|31
1723808030000|2024-08-16 11:33:50|5537.31|5536.71|5536.94|5536.34|5537.31|5536.71|5536.94|5536.34|54
1723808040000|2024-08-16 11:34:00|5536.69|5536.09|5536.44|5535.84|5536.69|5536.09|5536.44|5535.84|73
1723808050000|2024-08-16 11:34:10|5536.31|5535.71|5536.44|5535.84|5536.44|5535.84|5536.31|5535.71|36
1723808060000|2024-08-16 11:34:20|5536.31|5535.71|5536.44|5535.84|5536.69|5536.09|5536.31|5535.71|54
1723808070000|2024-08-16 11:34:30|5536.69|5536.09|5536.19|5535.59|5536.69|5536.09|5536.19|5535.59|45
1723808080000|2024-08-16 11:34:40|5536.06|5535.46|5536.44|5535.84|5536.44|5535.84|5535.94|5535.34|42
1723808090000|2024-08-16 11:34:50|5536.69|5536.09|5536.69|5536.09|5536.69|5536.09|5536.69|5536.09|35
1723808100000|2024-08-16 11:35:00|5536.94|5536.34|5537.44|5536.84|5537.44|5536.84|5536.94|5536.34|79
1723808110000|2024-08-16 11:35:10|5537.31|5536.71|5537.69|5537.09|5537.69|5537.09|5537.19|5536.59|77
1723808120000|2024-08-16 11:35:20|5537.56|5536.96|5537.69|5537.09|5537.69|5537.09|5537.44|5536.84|23
1723808130000|2024-08-16 11:35:30|5537.44|5536.84|5537.44|5536.84|5537.44|5536.84|5537.44|5536.84|26
1723808140000|2024-08-16 11:35:40|5537.31|5536.71|5536.94|5536.34|5537.31|5536.71|5536.94|5536.34|11
1723808150000|2024-08-16 11:35:50|5537.19|5536.59|5537.44|5536.84|5537.69|5537.09|5537.19|5536.59|76
1723808160000|2024-08-16 11:36:00|||||||||5
1723808170000|2024-08-16 11:36:10|5537.69|5537.09|5537.69|5537.09|5537.69|5537.09|5537.44|5536.84|89
1723808180000|2024-08-16 11:36:20|5537.44|5536.84|5537.44|5536.84|5537.44|5536.84|5537.44|5536.84|18
1723808190000|2024-08-16 11:36:30|||||||||2
1723808200000|2024-08-16 11:36:40|||||||||72
1723808210000|2024-08-16 11:36:50|||||||||1
1723808220000|2024-08-16 11:37:00|5537.56|5536.96|5537.69|5537.09|5537.69|5537.09|5537.56|5536.96|30
1723808230000|2024-08-16 11:37:10|5537.94|5537.34|5538.44|5537.84|5538.44|5537.84|5537.94|5537.34|109
1723808240000|2024-08-16 11:37:20|5538.69|5538.09|5538.94|5538.34|5538.94|5538.34|5538.69|5538.09|76
1723808250000|2024-08-16 11:37:30|||||||||3
1723808260000|2024-08-16 11:37:40|5539.19|5538.59|5539.19|5538.59|5539.19|5538.59|5539.19|5538.59|41
1723808270000|2024-08-16 11:37:50|5539.31|5538.71|5539.44|5538.84|5539.69|5539.09|5539.31|5538.71|100
1723808280000|2024-08-16 11:38:00|5539.56|5538.96|5539.44|5538.84|5539.56|5538.96|5539.44|5538.84|44
1723808290000|2024-08-16 11:38:10|5539.69|5539.09|5539.69|5539.09|5539.69|5539.09|5539.69|5539.09|28
1723808300000|2024-08-16 11:38:20|5539.81|5539.21|5539.94|5539.34|5539.94|5539.34|5539.81|5539.21|25
1723808310000|2024-08-16 11:38:30|5539.69|5539.09|5539.94|5539.34|5539.94|5539.34|5539.69|5539.09|37
1723808320000|2024-08-16 11:38:40|5540.06|5539.46|5540.19|5539.59|5540.19|5539.59|5540.06|5539.46|59
1723808330000|2024-08-16 11:38:50|5539.69|5539.09|5539.94|5539.34|5539.94|5539.34|5539.69|5539.09|76
1723808340000|2024-08-16 11:39:00|5539.81|5539.21|5539.69|5539.09|5539.94|5539.34|5539.69|5539.09|55
1723808350000|2024-08-16 11:39:10|5539.56|5538.96|5539.44|5538.84|5539.56|5538.96|5539.44|5538.84|40
1723808360000|2024-08-16 11:39:20|||||||||5
1723808370000|2024-08-16 11:39:30|5539.56|5538.96|5539.44|5538.84|5539.69|5539.09|5539.44|5538.84|46
1723808380000|2024-08-16 11:39:40|5539.69|5539.09|5539.69|5539.09|5539.69|5539.09|5539.69|5539.09|17
1723808390000|2024-08-16 11:39:50|5539.81|5539.21|5539.94|5539.34|5539.94|5539.34|5539.81|5539.21|50
1723808400000|2024-08-16 11:40:00|5539.81|5539.21|5539.94|5539.34|5540.19|5539.59|5539.69|5539.09|50
1723808410000|2024-08-16 11:40:10|5539.81|5539.21|5539.69|5539.09|5539.94|5539.34|5539.69|5539.09|34
1723808420000|2024-08-16 11:40:20|||||||||5
1723808430000|2024-08-16 11:40:30|5539.81|5539.21|5539.94|5539.34|5540.06|5539.46|5539.81|5539.21|22
1723808440000|2024-08-16 11:40:40|5540.06|5539.46|5539.94|5539.34|5540.19|5539.59|5539.94|5539.34|33
1723808450000|2024-08-16 11:40:50|||||||||11
1723808460000|2024-08-16 11:41:00|5540.06|5539.46|5540.19|5539.59|5540.19|5539.59|5539.94|5539.34|35
1723808470000|2024-08-16 11:41:10|5539.94|5539.34|5539.69|5539.09|5539.94|5539.34|5539.69|5539.09|30
1723808480000|2024-08-16 11:41:20|5539.56|5538.96|5539.69|5539.09|5539.69|5539.09|5539.56|5538.96|51
1723808490000|2024-08-16 11:41:30|5539.44|5538.84|5539.44|5538.84|5539.44|5538.84|5539.44|5538.84|11
1723808500000|2024-08-16 11:41:40|||||||||7
1723808510000|2024-08-16 11:41:50|5539.19|5538.59|5538.69|5538.09|5539.19|5538.59|5538.69|5538.09|83
1723808520000|2024-08-16 11:42:00|5538.44|5537.84|5538.19|5537.59|5538.44|5537.84|5538.19|5537.59|140
1723808530000|2024-08-16 11:42:10|5537.94|5537.34|5537.44|5536.84|5537.94|5537.34|5537.44|5536.84|111
1723808540000|2024-08-16 11:42:20|5537.19|5536.59|5537.19|5536.59|5537.44|5536.84|5537.19|5536.59|79
1723808550000|2024-08-16 11:42:30|5537.31|5536.71|5537.31|5536.71|5537.44|5536.84|5536.94|5536.34|105
1723808560000|2024-08-16 11:42:40|5537.19|5536.59|5537.06|5536.46|5537.44|5536.84|5536.94|5536.34|149
1723808570000|2024-08-16 11:42:50|5536.94|5536.34|5536.69|5536.09|5537.19|5536.59|5536.69|5536.09|102
1723808580000|2024-08-16 11:43:00|5536.81|5536.21|5536.69|5536.09|5536.94|5536.34|5536.69|5536.09|72
1723808590000|2024-08-16 11:43:10|5536.56|5535.96|5536.44|5535.84|5536.69|5536.09|5536.19|5535.59|111
1723808600000|2024-08-16 11:43:20|5536.31|5535.71|5536.19|5535.59|5536.31|5535.71|5535.94|5535.34|57
1723808610000|2024-08-16 11:43:30|5536.31|5535.71|5536.44|5535.84|5536.44|5535.84|5536.19|5535.59|34
1723808620000|2024-08-16 11:43:40|5536.19|5535.59|5536.44|5535.84|5536.44|5535.84|5536.19|5535.59|66
1723808630000|2024-08-16 11:43:50|5536.56|5535.96|5536.44|5535.84|5536.69|5536.09|5536.44|5535.84|49
1723808640000|2024-08-16 11:44:00|5536.31|5535.71|5536.19|5535.59|5536.44|5535.84|5536.19|5535.59|37
1723808650000|2024-08-16 11:44:10|5536.06|5535.46|5535.69|5535.09|5536.06|5535.46|5535.44|5534.84|71
1723808660000|2024-08-16 11:44:20|5535.94|5535.34|5536.06|5535.46|5536.06|5535.46|5535.69|5535.09|151
1723808670000|2024-08-16 11:44:30|5535.94|5535.34|5535.69|5535.09|5536.19|5535.59|5535.69|5535.09|108
1723808680000|2024-08-16 11:44:40|5535.56|5534.96|5535.44|5534.84|5535.56|5534.96|5535.44|5534.84|20
1723808690000|2024-08-16 11:44:50|||||||||10
1723808700000|2024-08-16 11:45:00|5535.31|5534.71|5535.44|5534.84|5535.56|5534.96|5535.31|5534.71|84
1723808710000|2024-08-16 11:45:10|5535.56|5534.96|5535.19|5534.59|5535.69|5535.09|5534.94|5534.34|160
1723808720000|2024-08-16 11:45:20|5535.44|5534.84|5535.19|5534.59|5535.44|5534.84|5535.19|5534.59|71
1723808730000|2024-08-16 11:45:30|5535.44|5534.84|5535.81|5535.21|5535.94|5535.34|5535.44|5534.84|116
1723808740000|2024-08-16 11:45:40|5536.19|5535.59|5536.44|5535.84|5536.56|5535.96|5536.19|5535.59|140
1723808750000|2024-08-16 11:45:50|5536.56|5535.96|5536.44|5535.84|5536.69|5536.09|5536.44|5535.84|47
1723808760000|2024-08-16 11:46:00|5536.56|5535.96|5536.94|5536.34|5537.19|5536.59|5536.56|5535.96|121
1723808770000|2024-08-16 11:46:10|5537.19|5536.59|5537.19|5536.59|5537.19|5536.59|5537.19|5536.59|82
1723808780000|2024-08-16 11:46:20|5537.31|5536.71|5537.19|5536.59|5537.31|5536.71|5537.19|5536.59|46
1723808790000|2024-08-16 11:46:30|5537.31|5536.71|5537.44|5536.84|5537.44|5536.84|5537.31|5536.71|36
1723808800000|2024-08-16 11:46:40|5537.31|5536.71|5537.69|5537.09|5537.69|5537.09|5537.19|5536.59|48
1723808810000|2024-08-16 11:46:50|5537.56|5536.96|5537.69|5537.09|5537.69|5537.09|5537.56|5536.96|35
1723808820000|2024-08-16 11:47:00|5538.19|5537.59|5537.94|5537.34|5538.44|5537.84|5537.94|5537.34|122
1723808830000|2024-08-16 11:47:10|5538.19|5537.59|5537.94|5537.34|5538.19|5537.59|5537.94|5537.34|49
1723808840000|2024-08-16 11:47:20|5537.81|5537.21|5537.94|5537.34|5537.94|5537.34|5537.81|5537.21|67
1723808850000|2024-08-16 11:47:30|5537.56|5536.96|5537.69|5537.09|5537.69|5537.09|5537.44|5536.84|61
1723808860000|2024-08-16 11:47:40|5537.44|5536.84|5537.44|5536.84|5537.44|5536.84|5537.44|5536.84|20
1723808870000|2024-08-16 11:47:50|5537.56|5536.96|5537.69|5537.09|5537.69|5537.09|5537.56|5536.96|15
1723808880000|2024-08-16 11:48:00|5537.44|5536.84|5537.19|5536.59|5537.44|5536.84|5537.19|5536.59|58
1723808890000|2024-08-16 11:48:10|5537.44|5536.84|5536.94|5536.34|5537.44|5536.84|5536.94|5536.34|61
1723808900000|2024-08-16 11:48:20|5537.06|5536.46|5537.19|5536.59|5537.94|5537.34|5537.06|5536.46|190
1723808910000|2024-08-16 11:48:30|5537.31|5536.71|5537.56|5536.96|5537.56|5536.96|5537.31|5536.71|15
1723808920000|2024-08-16 11:48:40|5537.69|5537.09|5537.69|5537.09|5537.81|5537.21|5537.69|5537.09|70
1723808930000|2024-08-16 11:48:50|5537.56|5536.96|5537.44|5536.84|5537.56|5536.96|5537.44|5536.84|30
1723808940000|2024-08-16 11:49:00|5537.19|5536.59|5537.19|5536.59|5537.19|5536.59|5537.19|5536.59|23
1723808950000|2024-08-16 11:49:10|5537.06|5536.46|5537.69|5537.09|5537.69|5537.09|5537.06|5536.46|60
1723808960000|2024-08-16 11:49:20|5537.94|5537.34|5537.69|5537.09|5537.94|5537.34|5537.69|5537.09|52
1723808970000|2024-08-16 11:49:30|5537.94|5537.34|5537.94|5537.34|5538.44|5537.84|5537.94|5537.34|145
1723808980000|2024-08-16 11:49:40|5537.69|5537.09|5538.19|5537.59|5538.19|5537.59|5537.69|5537.09|53
1723808990000|2024-08-16 11:49:50|5537.94|5537.34|5537.94|5537.34|5537.94|5537.34|5537.94|5537.34|41
1723809000000|2024-08-16 11:50:00|5537.81|5537.21|5538.19|5537.59|5538.19|5537.59|5537.69|5537.09|55
1723809010000|2024-08-16 11:50:10|5538.31|5537.71|5538.19|5537.59|5538.31|5537.71|5538.19|5537.59|42
1723809020000|2024-08-16 11:50:20|5537.94|5537.34|5537.94|5537.34|5537.94|5537.34|5537.94|5537.34|53
1723809030000|2024-08-16 11:50:30|5537.81|5537.21|5538.44|5537.84|5538.44|5537.84|5537.69|5537.09|101
1723809040000|2024-08-16 11:50:40|5538.31|5537.71|5537.69|5537.09|5538.31|5537.71|5537.69|5537.09|141
1723809050000|2024-08-16 11:50:50|5537.94|5537.34|5538.44|5537.84|5538.44|5537.84|5537.94|5537.34|103
1723809060000|2024-08-16 11:51:00|5538.31|5537.71|5538.31|5537.71|5538.31|5537.71|5538.19|5537.59|38
1723809070000|2024-08-16 11:51:10|5538.44|5537.84|5535.94|5535.34|5538.44|5537.84|5535.69|5535.09|702
1723809080000|2024-08-16 11:51:20|5536.19|5535.59|5535.44|5534.84|5536.19|5535.59|5535.19|5534.59|362
1723809090000|2024-08-16 11:51:30|5535.19|5534.59|5534.94|5534.34|5535.19|5534.59|5534.94|5534.34|66
1723809100000|2024-08-16 11:51:40|5535.19|5534.59|5535.44|5534.84|5535.44|5534.84|5535.19|5534.59|32
1723809110000|2024-08-16 11:51:50|5535.56|5534.96|5535.94|5535.34|5535.94|5535.34|5535.56|5534.96|58
1723809120000|2024-08-16 11:52:00|5535.69|5535.09|5535.94|5535.34|5535.94|5535.34|5535.69|5535.09|70
1723809130000|2024-08-16 11:52:10|5535.69|5535.09|5535.56|5534.96|5535.69|5535.09|5535.44|5534.84|66
1723809140000|2024-08-16 11:52:20|5535.44|5534.84|5535.44|5534.84|5535.44|5534.84|5535.19|5534.59|56
1723809150000|2024-08-16 11:52:30|5535.19|5534.59|5535.19|5534.59|5535.19|5534.59|5535.19|5534.59|22
1723809160000|2024-08-16 11:52:40|5535.06|5534.46|5535.19|5534.59|5535.19|5534.59|5534.94|5534.34|38
1723809170000|2024-08-16 11:52:50|||||||||10
1723809180000|2024-08-16 11:53:00|5535.06|5534.46|5535.19|5534.59|5535.19|5534.59|5534.94|5534.34|29
1723809190000|2024-08-16 11:53:10|||||||||8
1723809200000|2024-08-16 11:53:20|5535.06|5534.46|5535.19|5534.59|5535.19|5534.59|5534.56|5533.96|211
1723809210000|2024-08-16 11:53:30|5535.31|5534.71|5535.44|5534.84|5535.69|5535.09|5535.31|5534.71|41
1723809220000|2024-08-16 11:53:40|5535.56|5534.96|5535.56|5534.96|5535.69|5535.09|5535.56|5534.96|20
1723809230000|2024-08-16 11:53:50|5535.44|5534.84|5536.19|5535.59|5536.19|5535.59|5535.44|5534.84|44
1723809240000|2024-08-16 11:54:00|5535.94|5535.34|5535.94|5535.34|5536.19|5535.59|5535.94|5535.34|43
1723809250000|2024-08-16 11:54:10|5536.06|5535.46|5535.94|5535.34|5536.06|5535.46|5535.94|5535.34|39
1723809260000|2024-08-16 11:54:20|5536.19|5535.59|5535.69|5535.09|5536.19|5535.59|5535.69|5535.09|35
1723809270000|2024-08-16 11:54:30|5535.44|5534.84|5534.94|5534.34|5535.44|5534.84|5534.94|5534.34|39
1723809280000|2024-08-16 11:54:40|5535.19|5534.59|5535.19|5534.59|5535.19|5534.59|5535.19|5534.59|59
1723809290000|2024-08-16 11:54:50|5535.06|5534.46|5535.19|5534.59|5535.31|5534.71|5534.94|5534.34|145
1723809300000|2024-08-16 11:55:00|5534.94|5534.34|5534.94|5534.34|5534.94|5534.34|5534.81|5534.21|34
1723809310000|2024-08-16 11:55:10|5535.19|5534.59|5535.19|5534.59|5535.19|5534.59|5535.19|5534.59|43
1723809320000|2024-08-16 11:55:20|5535.06|5534.46|5535.19|5534.59|5535.19|5534.59|5535.06|5534.46|55
1723809330000|2024-08-16 11:55:30|5534.94|5534.34|5534.94|5534.34|5534.94|5534.34|5534.94|5534.34|91
1723809340000|2024-08-16 11:55:40|5535.06|5534.46|5535.94|5535.34|5535.94|5535.34|5535.06|5534.46|107
1723809350000|2024-08-16 11:55:50|||||||||24
1723809360000|2024-08-16 11:56:00|5536.19|5535.59|5535.94|5535.34|5536.31|5535.71|5535.94|5535.34|174
1723809370000|2024-08-16 11:56:10|5536.19|5535.59|5536.19|5535.59|5536.19|5535.59|5536.19|5535.59|45
1723809380000|2024-08-16 11:56:20|5536.06|5535.46|5535.94|5535.34|5536.06|5535.46|5535.69|5535.09|31
1723809390000|2024-08-16 11:56:30|5535.81|5535.21|5536.19|5535.59|5536.19|5535.59|5535.69|5535.09|49
1723809400000|2024-08-16 11:56:40|5536.31|5535.71|5535.94|5535.34|5536.31|5535.71|5535.94|5535.34|163
1723809410000|2024-08-16 11:56:50|||||||||3
1723809420000|2024-08-16 11:57:00|5536.19|5535.59|5535.69|5535.09|5536.19|5535.59|5535.69|5535.09|75
1723809440000|2024-08-16 11:57:20|5535.56|5534.96|5535.44|5534.84|5535.56|5534.96|5535.44|5534.84|32
1723809450000|2024-08-16 11:57:30|5535.31|5534.71|5535.94|5535.34|5535.94|5535.34|5535.31|5534.71|141
1723809460000|2024-08-16 11:57:40|5535.81|5535.21|5535.69|5535.09|5535.94|5535.34|5535.69|5535.09|27
1723809470000|2024-08-16 11:57:50|5535.81|5535.21|5535.69|5535.09|5535.81|5535.21|5535.69|5535.09|16
1723809480000|2024-08-16 11:58:00|||||||||1
1723809490000|2024-08-16 11:58:10|5535.56|5534.96|5535.19|5534.59|5535.56|5534.96|5535.19|5534.59|55
1723809500000|2024-08-16 11:58:20|||||||||5
1723809510000|2024-08-16 11:58:30|5535.31|5534.71|5535.56|5534.96|5535.69|5535.09|5535.31|5534.71|29
1723809520000|2024-08-16 11:58:40|5535.44|5534.84|5535.44|5534.84|5535.44|5534.84|5535.44|5534.84|7
1723809530000|2024-08-16 11:58:50|5535.31|5534.71|5535.44|5534.84|5535.44|5534.84|5535.19|5534.59|33
1723809540000|2024-08-16 11:59:00|5535.56|5534.96|5535.69|5535.09|5535.69|5535.09|5535.56|5534.96|42
1723809550000|2024-08-16 11:59:10|5535.44|5534.84|5535.19|5534.59|5535.44|5534.84|5535.19|5534.59|85
1723809560000|2024-08-16 11:59:20|5534.94|5534.34|5534.44|5533.84|5535.19|5534.59|5534.44|5533.84|193
1723809570000|2024-08-16 11:59:30|5534.31|5533.71|5534.44|5533.84|5534.44|5533.84|5534.19|5533.59|164
1723809580000|2024-08-16 11:59:40|5534.19|5533.59|5534.19|5533.59|5534.31|5533.71|5534.19|5533.59|41
1723809590000|2024-08-16 11:59:50|5534.31|5533.71|5534.69|5534.09|5534.69|5534.09|5534.31|5533.71|37
1723809600000|2024-08-16 12:00:00|5535.44|5534.84|5536.19|5535.59|5536.19|5535.59|5535.19|5534.59|633
1723809610000|2024-08-16 12:00:10|5536.06|5535.46|5535.69|5535.09|5536.06|5535.46|5535.44|5534.84|174
1723809620000|2024-08-16 12:00:20|5535.94|5535.34|5536.19|5535.59|5536.19|5535.59|5535.81|5535.21|91
1723809630000|2024-08-16 12:00:30|5536.31|5535.71|5536.19|5535.59|5536.31|5535.71|5535.94|5535.34|213
1723809640000|2024-08-16 12:00:40|5536.06|5535.46|5535.69|5535.09|5536.19|5535.59|5535.69|5535.09|115
1723809650000|2024-08-16 12:00:50|5535.81|5535.21|5535.94|5535.34|5535.94|5535.34|5535.81|5535.21|17
1723809660000|2024-08-16 12:01:00|5535.81|5535.21|5535.44|5534.84|5535.81|5535.21|5535.44|5534.84|75
1723809670000|2024-08-16 12:01:10|5535.69|5535.09|5535.44|5534.84|5535.69|5535.09|5535.44|5534.84|34
1723809680000|2024-08-16 12:01:20|5535.19|5534.59|5535.19|5534.59|5535.19|5534.59|5535.19|5534.59|25
1723809690000|2024-08-16 12:01:30|5534.94|5534.34|5535.44|5534.84|5535.44|5534.84|5534.69|5534.09|100
1723809700000|2024-08-16 12:01:40|5535.19|5534.59|5535.44|5534.84|5535.44|5534.84|5535.06|5534.46|83
1723809710000|2024-08-16 12:01:50|5535.69|5535.09|5535.94|5535.34|5535.94|5535.34|5535.69|5535.09|24
1723809720000|2024-08-16 12:02:00|5536.19|5535.59|5536.44|5535.84|5536.94|5536.34|5536.19|5535.59|299
1723809730000|2024-08-16 12:02:10|5536.69|5536.09|5536.44|5535.84|5536.69|5536.09|5536.44|5535.84|113
1723809740000|2024-08-16 12:02:20|5536.69|5536.09|5536.69|5536.09|5536.69|5536.09|5536.69|5536.09|15
1723809750000|2024-08-16 12:02:30|||||||||4
1723809760000|2024-08-16 12:02:40|5536.56|5535.96|5536.44|5535.84|5536.56|5535.96|5536.19|5535.59|76
1723809770000|2024-08-16 12:02:50|5536.19|5535.59|5536.19|5535.59|5536.44|5535.84|5536.19|5535.59|36
1723809780000|2024-08-16 12:03:00|5535.94|5535.34|5536.19|5535.59|5536.19|5535.59|5535.94|5535.34|36
1723809790000|2024-08-16 12:03:10|5535.94|5535.34|5535.94|5535.34|5535.94|5535.34|5535.94|5535.34|26
1723809800000|2024-08-16 12:03:20|5536.06|5535.46|5536.19|5535.59|5536.19|5535.59|5536.06|5535.46|24
1723809810000|2024-08-16 12:03:30|5536.06|5535.46|5536.19|5535.59|5536.19|5535.59|5535.94|5535.34|41
1723809820000|2024-08-16 12:03:40|5535.69|5535.09|5535.69|5535.09|5535.69|5535.09|5535.69|5535.09|66
1723809830000|2024-08-16 12:03:50|5535.94|5535.34|5535.94|5535.34|5535.94|5535.34|5535.94|5535.34|6
1723809840000|2024-08-16 12:04:00|5535.81|5535.21|5535.69|5535.09|5535.81|5535.21|5535.69|5535.09|14
1723809850000|2024-08-16 12:04:10|5535.94|5535.34|5535.44|5534.84|5535.94|5535.34|5535.44|5534.84|51
1723809860000|2024-08-16 12:04:20|5535.31|5534.71|5534.94|5534.34|5535.44|5534.84|5534.94|5534.34|76
1723809870000|2024-08-16 12:04:30|5535.19|5534.59|5534.19|5533.59|5535.19|5534.59|5534.19|5533.59|91
1723809880000|2024-08-16 12:04:40|||||||||20
1723809890000|2024-08-16 12:04:50|5534.06|5533.46|5534.44|5533.84|5534.44|5533.84|5533.94|5533.34|224
1723809900000|2024-08-16 12:05:00|5534.31|5533.71|5534.44|5533.84|5534.69|5534.09|5534.19|5533.59|110
1723809910000|2024-08-16 12:05:10|5534.69|5534.09|5534.94|5534.34|5534.94|5534.34|5534.44|5533.84|118
1723809920000|2024-08-16 12:05:20|5534.81|5534.21|5534.69|5534.09|5534.81|5534.21|5534.69|5534.09|58
1723809930000|2024-08-16 12:05:30|5534.94|5534.34|5534.69|5534.09|5534.94|5534.34|5534.69|5534.09|38
1723809940000|2024-08-16 12:05:40|5534.94|5534.34|5534.69|5534.09|5534.94|5534.34|5534.69|5534.09|40
1723809960000|2024-08-16 12:06:00|5534.94|5534.34|5534.94|5534.34|5534.94|5534.34|5534.94|5534.34|36
1723809970000|2024-08-16 12:06:10|5534.81|5534.21|5534.44|5533.84|5534.81|5534.21|5534.44|5533.84|62
1723809980000|2024-08-16 12:06:20|5534.56|5533.96|5534.69|5534.09|5534.69|5534.09|5534.56|5533.96|25
1723809990000|2024-08-16 12:06:30|||||||||38
1723810000000|2024-08-16 12:06:40|5534.44|5533.84|5533.94|5533.34|5534.44|5533.84|5533.94|5533.34|82
1723810010000|2024-08-16 12:06:50|5533.69|5533.09|5533.94|5533.34|5534.19|5533.59|5533.69|5533.09|107
1723810020000|2024-08-16 12:07:00|5534.19|5533.59|5536.19|5535.59|5536.19|5535.59|5534.19|5533.59|480
1723810030000|2024-08-16 12:07:10|5536.06|5535.46|5535.81|5535.21|5536.06|5535.46|5535.69|5535.09|143
1723810040000|2024-08-16 12:07:20|5535.69|5535.09|5535.94|5535.34|5536.19|5535.59|5535.69|5535.09|52
1723810050000|2024-08-16 12:07:30|5536.19|5535.59|5536.19|5535.59|5536.19|5535.59|5535.94|5535.34|102
1723810060000|2024-08-16 12:07:40|5536.31|5535.71|5536.44|5535.84|5536.44|5535.84|5536.31|5535.71|12
1723810070000|2024-08-16 12:07:50|5536.69|5536.09|5536.94|5536.34|5536.94|5536.34|5536.69|5536.09|146
1723810080000|2024-08-16 12:08:00|5537.19|5536.59|5537.44|5536.84|5537.44|5536.84|5537.19|5536.59|128
1723810090000|2024-08-16 12:08:10|5536.94|5536.34|5536.69|5536.09|5536.94|5536.34|5536.69|5536.09|144
1723810100000|2024-08-16 12:08:20|5536.44|5535.84|5536.69|5536.09|5536.69|5536.09|5536.44|5535.84|18
1723810110000|2024-08-16 12:08:30|5536.81|5536.21|5536.69|5536.09|5536.94|5536.34|5536.69|5536.09|89
1723810120000|2024-08-16 12:08:40|5536.44|5535.84|5536.44|5535.84|5536.69|5536.09|5536.44|5535.84|50
1723810130000|2024-08-16 12:08:50|5536.31|5535.71|5536.44|5535.84|5536.44|5535.84|5536.19|5535.59|55
1723810140000|2024-08-16 12:09:00|5535.94|5535.34|5536.19|5535.59|5536.19|5535.59|5535.94|5535.34|64
1723810150000|2024-08-16 12:09:10|5536.31|5535.71|5535.94|5535.34|5536.44|5535.84|5535.94|5535.34|32
1723810160000|2024-08-16 12:09:20|||||||||15
1723810170000|2024-08-16 12:09:30|5535.81|5535.21|5535.94|5535.34|5535.94|5535.34|5535.69|5535.09|60
1723810180000|2024-08-16 12:09:40|5536.06|5535.46|5536.06|5535.46|5536.19|5535.59|5535.94|5535.34|22
1723810190000|2024-08-16 12:09:50|5536.19|5535.59|5535.44|5534.84|5536.19|5535.59|5535.44|5534.84|100
1723810200000|2024-08-16 12:10:00|5535.31|5534.71|5534.94|5534.34|5535.44|5534.84|5534.94|5534.34|100
1723810210000|2024-08-16 12:10:10|5534.44|5533.84|5534.19|5533.59|5534.44|5533.84|5534.19|5533.59|201
1723810220000|2024-08-16 12:10:20|5534.44|5533.84|5533.94|5533.34|5534.44|5533.84|5533.94|5533.34|41
1723810230000|2024-08-16 12:10:30|5533.69|5533.09|5533.94|5533.34|5533.94|5533.34|5533.69|5533.09|81
1723810240000|2024-08-16 12:10:40|5534.19|5533.59|5534.19|5533.59|5534.19|5533.59|5533.94|5533.34|84
1723810250000|2024-08-16 12:10:50|5534.06|5533.46|5533.94|5533.34|5534.06|5533.46|5533.94|5533.34|24
1723810260000|2024-08-16 12:11:00|5533.69|5533.09|5533.94|5533.34|5533.94|5533.34|5533.69|5533.09|98
1723810270000|2024-08-16 12:11:10|5534.06|5533.46|5534.44|5533.84|5534.81|5534.21|5533.94|5533.34|373
1723810280000|2024-08-16 12:11:20|5534.19|5533.59|5534.44|5533.84|5534.69|5534.09|5534.19|5533.59|183
1723810290000|2024-08-16 12:11:30|5534.19|5533.59|5533.94|5533.34|5534.19|5533.59|5533.94|5533.34|65
1723810300000|2024-08-16 12:11:40|5533.81|5533.21|5533.69|5533.09|5533.81|5533.21|5533.69|5533.09|51
1723810310000|2024-08-16 12:11:50|5533.44|5532.84|5532.69|5532.09|5533.44|5532.84|5532.69|5532.09|268
1723810320000|2024-08-16 12:12:00|5532.56|5531.96|5532.69|5532.09|5532.69|5532.09|5532.56|5531.96|70
1723810330000|2024-08-16 12:12:10|5532.56|5531.96|5533.19|5532.59|5533.19|5532.59|5532.19|5531.59|345
1723810340000|2024-08-16 12:12:20|5532.94|5532.34|5532.69|5532.09|5532.94|5532.34|5532.69|5532.09|123
1723810350000|2024-08-16 12:12:30|5532.81|5532.21|5532.94|5532.34|5532.94|5532.34|5532.81|5532.21|19
1723810360000|2024-08-16 12:12:40|5533.06|5532.46|5532.94|5532.34|5533.19|5532.59|5532.69|5532.09|131
1723810370000|2024-08-16 12:12:50|5532.69|5532.09|5532.69|5532.09|5532.94|5532.34|5532.69|5532.09|102
1723810380000|2024-08-16 12:13:00|5532.81|5532.21|5533.19|5532.59|5533.19|5532.59|5532.81|5532.21|68
1723810390000|2024-08-16 12:13:10|5533.31|5532.71|5532.94|5532.34|5533.44|5532.84|5532.94|5532.34|45
1723810400000|2024-08-16 12:13:20|5532.81|5532.21|5532.44|5531.84|5532.81|5532.21|5532.44|5531.84|90
1723810410000|2024-08-16 12:13:30|5532.31|5531.71|5532.44|5531.84|5532.69|5532.09|5532.19|5531.59|59
1723810420000|2024-08-16 12:13:40|5532.94|5532.34|5532.69|5532.09|5533.69|5533.09|5532.69|5532.09|248
1723810430000|2024-08-16 12:13:50|5532.44|5531.84|5532.44|5531.84|5532.44|5531.84|5532.06|5531.46|62
1723810440000|2024-08-16 12:14:00|5532.31|5531.71|5532.19|5531.59|5532.44|5531.84|5532.19|5531.59|34
1723810450000|2024-08-16 12:14:10|5532.31|5531.71|5532.19|5531.59|5532.44|5531.84|5532.19|5531.59|48
1723810460000|2024-08-16 12:14:20|5532.06|5531.46|5532.44|5531.84|5533.19|5532.59|5531.94|5531.34|498
1723810470000|2024-08-16 12:14:30|5532.69|5532.09|5532.44|5531.84|5532.69|5532.09|5532.44|5531.84|39
1723810480000|2024-08-16 12:14:40|5532.31|5531.71|5532.44|5531.84|5532.44|5531.84|5532.19|5531.59|27
1723810490000|2024-08-16 12:14:50|5532.31|5531.71|5532.19|5531.59|5532.44|5531.84|5532.19|5531.59|64
1723810500000|2024-08-16 12:15:00|5532.31|5531.71|5532.19|5531.59|5532.44|5531.84|5531.94|5531.34|64
1723810510000|2024-08-16 12:15:10|5532.44|5531.84|5532.19|5531.59|5532.44|5531.84|5532.06|5531.46|54
1723810520000|2024-08-16 12:15:20|5532.06|5531.46|5530.69|5530.09|5532.19|5531.59|5530.69|5530.09|327
1723810530000|2024-08-16 12:15:30|5530.19|5529.59|5529.94|5529.34|5530.19|5529.59|5529.69|5529.09|420
1723810540000|2024-08-16 12:15:40|5530.06|5529.46|5529.94|5529.34|5530.19|5529.59|5529.81|5529.21|111
1723810550000|2024-08-16 12:15:50|5530.06|5529.46|5530.19|5529.59|5530.19|5529.59|5529.94|5529.34|77
1723810560000|2024-08-16 12:16:00|5530.44|5529.84|5530.69|5530.09|5530.81|5530.21|5530.44|5529.84|190
1723810570000|2024-08-16 12:16:10|5530.44|5529.84|5530.69|5530.09|5530.69|5530.09|5530.44|5529.84|68
1723810580000|2024-08-16 12:16:20|5530.44|5529.84|5530.44|5529.84|5530.69|5530.09|5530.44|5529.84|66
1723810590000|2024-08-16 12:16:30|5530.69|5530.09|5531.19|5530.59|5531.19|5530.59|5530.69|5530.09|110
1723810600000|2024-08-16 12:16:40|5531.06|5530.46|5530.44|5529.84|5531.06|5530.46|5530.44|5529.84|75
1723810610000|2024-08-16 12:16:50|5529.69|5529.09|5529.69|5529.09|5529.69|5529.09|5529.69|5529.09|295
1723810620000|2024-08-16 12:17:00|5529.94|5529.34|5530.94|5530.34|5530.94|5530.34|5529.94|5529.34|226
1723810630000|2024-08-16 12:17:10|5531.19|5530.59|5531.19|5530.59|5531.19|5530.59|5530.94|5530.34|127
1723810640000|2024-08-16 12:17:20|5531.06|5530.46|5530.69|5530.09|5531.19|5530.59|5530.69|5530.09|141
1723810650000|2024-08-16 12:17:30|5530.81|5530.21|5530.69|5530.09|5530.94|5530.34|5530.69|5530.09|56
1723810660000|2024-08-16 12:17:40|5530.81|5530.21|5530.69|5530.09|5530.81|5530.21|5530.69|5530.09|14
1723810670000|2024-08-16 12:17:50|5530.56|5529.96|5530.19|5529.59|5530.56|5529.96|5530.19|5529.59|121
1723810680000|2024-08-16 12:18:00|5529.94|5529.34|5529.94|5529.34|5529.94|5529.34|5529.69|5529.09|96
1723810690000|2024-08-16 12:18:10|5529.69|5529.09|5529.94|5529.34|5529.94|5529.34|5529.69|5529.09|56
1723810700000|2024-08-16 12:18:20|5529.81|5529.21|5529.94|5529.34|5529.94|5529.34|5529.69|5529.09|99
1723810710000|2024-08-16 12:18:30|5530.06|5529.46|5529.94|5529.34|5530.19|5529.59|5529.94|5529.34|142
1723810720000|2024-08-16 12:18:40|5529.81|5529.21|5529.94|5529.34|5529.94|5529.34|5529.69|5529.09|55
1723810730000|2024-08-16 12:18:50|5529.81|5529.21|5529.69|5529.09|5529.81|5529.21|5529.69|5529.09|39
1723810740000|2024-08-16 12:19:00|5529.81|5529.21|5529.94|5529.34|5529.94|5529.34|5529.44|5528.84|136
1723810750000|2024-08-16 12:19:10|5530.19|5529.59|5529.69|5529.09|5530.19|5529.59|5529.69|5529.09|37
1723810760000|2024-08-16 12:19:20|||||||||16
1723810770000|2024-08-16 12:19:30|||||||||9
1723810780000|2024-08-16 12:19:40|5529.44|5528.84|5528.19|5527.59|5529.44|5528.84|5528.19|5527.59|491
1723810790000|2024-08-16 12:19:50|5528.06|5527.46|5528.19|5527.59|5528.19|5527.59|5528.06|5527.46|43
1723810800000|2024-08-16 12:20:00|5528.31|5527.71|5528.44|5527.84|5528.69|5528.09|5528.31|5527.71|222
1723810810000|2024-08-16 12:20:10|5528.69|5528.09|5528.44|5527.84|5528.69|5528.09|5528.44|5527.84|67
1723810820000|2024-08-16 12:20:20|5528.19|5527.59|5528.44|5527.84|5528.44|5527.84|5528.19|5527.59|149
1723810830000|2024-08-16 12:20:30|5528.56|5527.96|5528.44|5527.84|5528.69|5528.09|5528.44|5527.84|64
1723810840000|2024-08-16 12:20:40|5528.19|5527.59|5527.94|5527.34|5528.19|5527.59|5527.94|5527.34|95
1723810850000|2024-08-16 12:20:50|5527.81|5527.21|5527.44|5526.84|5527.81|5527.21|5527.19|5526.59|274
1723810860000|2024-08-16 12:21:00|5527.19|5526.59|5526.94|5526.34|5527.44|5526.84|5526.44|5525.84|369
1723810870000|2024-08-16 12:21:10|5527.19|5526.59|5527.69|5527.09|5527.69|5527.09|5527.19|5526.59|240
1723810880000|2024-08-16 12:21:20|5527.94|5527.34|5527.94|5527.34|5527.94|5527.34|5527.94|5527.34|184
1723810890000|2024-08-16 12:21:30|5528.06|5527.46|5528.19|5527.59|5528.44|5527.84|5527.94|5527.34|199
1723810900000|2024-08-16 12:21:40|5528.31|5527.71|5528.44|5527.84|5528.69|5528.09|5528.19|5527.59|186
1723810910000|2024-08-16 12:21:50|5528.19|5527.59|5528.19|5527.59|5528.44|5527.84|5527.94|5527.34|203
1723810920000|2024-08-16 12:22:00|5527.94|5527.34|5528.19|5527.59|5528.31|5527.71|5527.94|5527.34|154
1723810930000|2024-08-16 12:22:10|5528.31|5527.71|5528.44|5527.84|5528.44|5527.84|5528.19|5527.59|79
1723810940000|2024-08-16 12:22:20|5528.19|5527.59|5528.19|5527.59|5528.19|5527.59|5528.19|5527.59|98
1723810950000|2024-08-16 12:22:30|5528.06|5527.46|5528.19|5527.59|5528.19|5527.59|5527.94|5527.34|69
1723810960000|2024-08-16 12:22:40|5528.44|5527.84|5528.44|5527.84|5528.69|5528.09|5528.44|5527.84|80
1723810970000|2024-08-16 12:22:50|5528.69|5528.09|5528.69|5528.09|5528.69|5528.09|5528.44|5527.84|74
1723810980000|2024-08-16 12:23:00|5528.56|5527.96|5528.69|5528.09|5528.69|5528.09|5528.56|5527.96|90
1723810990000|2024-08-16 12:23:10|5528.19|5527.59|5528.44|5527.84|5528.44|5527.84|5528.19|5527.59|62
1723811000000|2024-08-16 12:23:20|5528.31|5527.71|5528.44|5527.84|5528.44|5527.84|5528.19|5527.59|107
1723811010000|2024-08-16 12:23:30|5528.31|5527.71|5528.19|5527.59|5528.44|5527.84|5528.19|5527.59|74
1723811020000|2024-08-16 12:23:40|5528.06|5527.46|5527.94|5527.34|5528.06|5527.46|5527.94|5527.34|43
1723811030000|2024-08-16 12:23:50|5528.06|5527.46|5528.44|5527.84|5528.44|5527.84|5527.94|5527.34|95
1723811040000|2024-08-16 12:24:00|5528.69|5528.09|5528.69|5528.09|5528.69|5528.09|5528.44|5527.84|67
1723811050000|2024-08-16 12:24:10|5528.44|5527.84|5528.69|5528.09|5528.69|5528.09|5528.44|5527.84|80
1723811060000|2024-08-16 12:24:20|5528.56|5527.96|5528.44|5527.84|5528.56|5527.96|5528.44|5527.84|52
1723811070000|2024-08-16 12:24:30|5528.56|5527.96|5528.69|5528.09|5528.69|5528.09|5528.56|5527.96|195
1723811080000|2024-08-16 12:24:40|5528.81|5528.21|5528.44|5527.84|5528.81|5528.21|5528.44|5527.84|541
1723811090000|2024-08-16 12:24:50|5528.56|5527.96|5528.44|5527.84|5528.69|5528.09|5528.44|5527.84|21
1723811100000|2024-08-16 12:25:00|5528.31|5527.71|5528.44|5527.84|5528.44|5527.84|5528.19|5527.59|84
1723811110000|2024-08-16 12:25:10|5528.31|5527.71|5528.44|5527.84|5528.44|5527.84|5528.19|5527.59|38
1723811120000|2024-08-16 12:25:20|5528.19|5527.59|5527.94|5527.34|5528.19|5527.59|5527.94|5527.34|152
1723811130000|2024-08-16 12:25:30|5527.69|5527.09|5527.69|5527.09|5527.69|5527.09|5527.69|5527.09|43
1723811140000|2024-08-16 12:25:40|5528.19|5527.59|5528.19|5527.59|5528.19|5527.59|5528.19|5527.59|64
1723811150000|2024-08-16 12:25:50|5527.94|5527.34|5527.94|5527.34|5528.19|5527.59|5527.94|5527.34|68
1723811160000|2024-08-16 12:26:00|5527.81|5527.21|5527.69|5527.09|5527.94|5527.34|5527.69|5527.09|71
1723811170000|2024-08-16 12:26:10|5527.56|5526.96|5527.69|5527.09|5527.69|5527.09|5527.44|5526.84|44
1723811180000|2024-08-16 12:26:20|5527.44|5526.84|5527.44|5526.84|5527.69|5527.09|5527.44|5526.84|81
1723811190000|2024-08-16 12:26:30|5527.56|5526.96|5527.69|5527.09|5527.69|5527.09|5527.44|5526.84|58
1723811200000|2024-08-16 12:26:40|5527.94|5527.34|5527.44|5526.84|5527.94|5527.34|5527.44|5526.84|82
1723811210000|2024-08-16 12:26:50|5527.19|5526.59|5527.69|5527.09|5527.69|5527.09|5527.19|5526.59|94
1723811220000|2024-08-16 12:27:00|5527.81|5527.21|5526.94|5526.34|5527.94|5527.34|5526.94|5526.34|72
1723811230000|2024-08-16 12:27:10|5527.06|5526.46|5527.19|5526.59|5527.19|5526.59|5526.94|5526.34|165
1723811240000|2024-08-16 12:27:20|5527.06|5526.46|5526.69|5526.09|5527.06|5526.46|5526.44|5525.84|106
1723811250000|2024-08-16 12:27:30|5526.56|5525.96|5526.69|5526.09|5526.69|5526.09|5526.44|5525.84|32
1723811260000|2024-08-16 12:27:40|5526.94|5526.34|5526.69|5526.09|5526.94|5526.34|5526.69|5526.09|112
1723811270000|2024-08-16 12:27:50|5526.94|5526.34|5526.69|5526.09|5526.94|5526.34|5526.69|5526.09|57
1723811280000|2024-08-16 12:28:00|5526.81|5526.21|5527.19|5526.59|5527.19|5526.59|5526.69|5526.09|103
1723811290000|2024-08-16 12:28:10|5527.31|5526.71|5527.31|5526.71|5527.31|5526.71|5527.19|5526.59|49
1723811300000|2024-08-16 12:28:20|5527.44|5526.84|5527.69|5527.09|5528.19|5527.59|5527.44|5526.84|209
1723811310000|2024-08-16 12:28:30|5527.81|5527.21|5527.94|5527.34|5527.94|5527.34|5527.69|5527.09|25
1723811320000|2024-08-16 12:28:40|5528.06|5527.46|5527.69|5527.09|5528.19|5527.59|5527.69|5527.09|127
1723811330000|2024-08-16 12:28:50|5527.81|5527.21|5527.94|5527.34|5527.94|5527.34|5527.81|5527.21|28
1723811340000|2024-08-16 12:29:00|5528.19|5527.59|5527.44|5526.84|5528.19|5527.59|5527.44|5526.84|107
1723811350000|2024-08-16 12:29:10|5527.56|5526.96|5527.69|5527.09|5527.69|5527.09|5527.44|5526.84|109
1723811360000|2024-08-16 12:29:20|5527.81|5527.21|5528.06|5527.46|5528.06|5527.46|5527.81|5527.21|91
1723811370000|2024-08-16 12:29:30|5527.94|5527.34|5527.94|5527.34|5527.94|5527.34|5527.94|5527.34|16
1723811380000|2024-08-16 12:29:40|5528.31|5527.71|5528.19|5527.59|5528.31|5527.71|5527.94|5527.34|327
1723811390000|2024-08-16 12:29:50|5528.06|5527.46|5528.31|5527.71|5528.31|5527.71|5527.94|5527.34|112
1723811400000|2024-08-16 12:30:00|5528.44|5527.84|5527.31|5526.71|5528.44|5527.84|5526.56|5525.96|375
1723811410000|2024-08-16 12:30:10|5527.44|5526.84|5526.44|5525.84|5527.69|5527.09|5526.44|5525.84|301
1723811420000|2024-08-16 12:30:20|5526.56|5525.96|5525.94|5525.34|5526.56|5525.96|5525.44|5524.84|529
1723811430000|2024-08-16 12:30:30|5526.44|5525.84|5526.44|5525.84|5526.94|5526.34|5525.94|5525.34|294
1723811440000|2024-08-16 12:30:40|5526.31|5525.71|5525.94|5525.34|5526.44|5525.84|5525.94|5525.34|148
1723811450000|2024-08-16 12:30:50|5525.69|5525.09|5525.69|5525.09|5525.94|5525.34|5525.44|5524.84|130
1723811460000|2024-08-16 12:31:00|5525.44|5524.84|5524.94|5524.34|5525.44|5524.84|5524.31|5523.71|421
1723811470000|2024-08-16 12:31:10|5524.44|5523.84|5523.94|5523.34|5524.44|5523.84|5523.69|5523.09|337
1723811480000|2024-08-16 12:31:20|5524.19|5523.59|5524.19|5523.59|5524.44|5523.84|5523.94|5523.34|355
1723811490000|2024-08-16 12:31:30|5523.94|5523.34|5523.69|5523.09|5524.19|5523.59|5523.44|5522.84|353
1723811500000|2024-08-16 12:31:40|5523.94|5523.34|5523.94|5523.34|5524.19|5523.59|5523.81|5523.21|96
1723811510000|2024-08-16 12:31:50|5524.06|5523.46|5523.69|5523.09|5524.06|5523.46|5523.69|5523.09|94
1723811520000|2024-08-16 12:32:00|5523.81|5523.21|5522.44|5521.84|5523.81|5523.21|5522.44|5521.84|302
1723811530000|2024-08-16 12:32:10|5522.06|5521.46|5522.19|5521.59|5522.44|5521.84|5522.06|5521.46|276
1723811540000|2024-08-16 12:32:20|5521.94|5521.34|5521.69|5521.09|5522.19|5521.59|5521.69|5521.09|357
1723811550000|2024-08-16 12:32:30|5521.44|5520.84|5520.44|5519.84|5522.19|5521.59|5520.44|5519.84|635
1723811560000|2024-08-16 12:32:40|5520.19|5519.59|5519.69|5519.09|5520.19|5519.59|5519.69|5519.09|391
1723811570000|2024-08-16 12:32:50|5519.94|5519.34|5519.94|5519.34|5520.44|5519.84|5519.19|5518.59|622
1723811580000|2024-08-16 12:33:00|5520.06|5519.46|5519.31|5518.71|5520.06|5519.46|5519.19|5518.59|491
1723811590000|2024-08-16 12:33:10|5519.44|5518.84|5520.44|5519.84|5520.44|5519.84|5519.44|5518.84|561
1723811600000|2024-08-16 12:33:20|5520.56|5519.96|5520.69|5520.09|5520.94|5520.34|5520.44|5519.84|659
1723811610000|2024-08-16 12:33:30|5520.81|5520.21|5519.19|5518.59|5520.81|5520.21|5519.19|5518.59|374
1723811620000|2024-08-16 12:33:40|5518.69|5518.09|5518.44|5517.84|5518.69|5518.09|5517.94|5517.34|469
1723811630000|2024-08-16 12:33:50|5518.31|5517.71|5517.19|5516.59|5518.69|5518.09|5517.19|5516.59|812
1723811640000|2024-08-16 12:34:00|5517.69|5517.09|5518.94|5518.34|5518.94|5518.34|5517.69|5517.09|461
1723811650000|2024-08-16 12:34:10|5518.81|5518.21|5519.44|5518.84|5519.44|5518.84|5518.81|5518.21|531
1723811660000|2024-08-16 12:34:20|5519.19|5518.59|5518.94|5518.34|5519.44|5518.84|5518.94|5518.34|249
1723811670000|2024-08-16 12:34:30|5518.69|5518.09|5517.94|5517.34|5518.69|5518.09|5517.94|5517.34|352
1723811680000|2024-08-16 12:34:40|5517.69|5517.09|5517.44|5516.84|5517.69|5517.09|5517.44|5516.84|595
1723811690000|2024-08-16 12:34:50|5517.31|5516.71|5517.31|5516.71|5517.69|5517.09|5517.19|5516.59|282
1723811700000|2024-08-16 12:35:00|5517.19|5516.59|5517.31|5516.71|5517.31|5516.71|5516.94|5516.34|226
1723811710000|2024-08-16 12:35:10|5517.19|5516.59|5517.19|5516.59|5517.31|5516.71|5516.44|5515.84|408
1723811720000|2024-08-16 12:35:20|5517.31|5516.71|5518.19|5517.59|5518.94|5518.34|5517.19|5516.59|1530
1723811730000|2024-08-16 12:35:30|5518.44|5517.84|5518.94|5518.34|5519.44|5518.84|5518.44|5517.84|381
1723811740000|2024-08-16 12:35:40|5518.81|5518.21|5519.69|5519.09|5519.69|5519.09|5518.69|5518.09|327
1723811750000|2024-08-16 12:35:50|5520.19|5519.59|5520.44|5519.84|5520.44|5519.84|5520.19|5519.59|292
1723811760000|2024-08-16 12:36:00|5520.69|5520.09|5521.69|5521.09|5521.94|5521.34|5520.69|5520.09|581
1723811770000|2024-08-16 12:36:10|5521.81|5521.21|5521.44|5520.84|5521.94|5521.34|5521.44|5520.84|168
1723811780000|2024-08-16 12:36:20|5521.31|5520.71|5520.94|5520.34|5521.69|5521.09|5520.94|5520.34|427
1723811790000|2024-08-16 12:36:30|5520.69|5520.09|5519.69|5519.09|5520.69|5520.09|5519.44|5518.84|213
1723811800000|2024-08-16 12:36:40|5519.44|5518.84|5519.94|5519.34|5519.94|5519.34|5519.44|5518.84|123
1723811810000|2024-08-16 12:36:50|5520.06|5519.46|5519.44|5518.84|5520.31|5519.71|5519.44|5518.84|159
1723811820000|2024-08-16 12:37:00|5519.56|5518.96|5518.94|5518.34|5519.81|5519.21|5518.94|5518.34|235
1723811830000|2024-08-16 12:37:10|5519.19|5518.59|5520.19|5519.59|5520.19|5519.59|5519.19|5518.59|185
1723811840000|2024-08-16 12:37:20|5519.94|5519.34|5519.81|5519.21|5519.94|5519.34|5519.69|5519.09|157
1723811850000|2024-08-16 12:37:30|5519.69|5519.09|5519.44|5518.84|5519.81|5519.21|5519.19|5518.59|120
1723811860000|2024-08-16 12:37:40|5519.56|5518.96|5519.69|5519.09|5519.81|5519.21|5519.56|5518.96|102
1723811870000|2024-08-16 12:37:50|5519.81|5519.21|5519.44|5518.84|5519.94|5519.34|5519.19|5518.59|63
1723811880000|2024-08-16 12:38:00|5519.19|5518.59|5518.19|5517.59|5519.44|5518.84|5518.19|5517.59|311
1723811890000|2024-08-16 12:38:10|5518.06|5517.46|5517.69|5517.09|5518.19|5517.59|5517.44|5516.84|154
1723811900000|2024-08-16 12:38:20|5517.81|5517.21|5517.69|5517.09|5517.81|5517.21|5517.19|5516.59|222
1723811910000|2024-08-16 12:38:30|5517.56|5516.96|5517.69|5517.09|5518.19|5517.59|5517.44|5516.84|155
1723811920000|2024-08-16 12:38:40|5517.94|5517.34|5517.94|5517.34|5517.94|5517.34|5517.94|5517.34|91
1723811930000|2024-08-16 12:38:50|5518.06|5517.46|5516.94|5516.34|5518.19|5517.59|5516.94|5516.34|270
1723811940000|2024-08-16 12:39:00|5517.06|5516.46|5517.94|5517.34|5518.19|5517.59|5517.06|5516.46|284
1723811950000|2024-08-16 12:39:10|5517.81|5517.21|5517.69|5517.09|5517.94|5517.34|5517.44|5516.84|60
1723811960000|2024-08-16 12:39:20|5517.44|5516.84|5517.44|5516.84|5517.56|5516.96|5517.19|5516.59|81
1723811970000|2024-08-16 12:39:30|5517.31|5516.71|5516.31|5515.71|5517.44|5516.84|5516.31|5515.71|281
1723811980000|2024-08-16 12:39:40|5516.19|5515.59|5516.44|5515.84|5517.44|5516.84|5516.19|5515.59|203
1723811990000|2024-08-16 12:39:50|5516.56|5515.96|5516.19|5515.59|5516.69|5516.09|5515.44|5514.84|496
1723812000000|2024-08-16 12:40:00|5516.44|5515.84|5518.44|5517.84|5518.44|5517.84|5516.44|5515.84|348
1723812010000|2024-08-16 12:40:10|5518.56|5517.96|5518.44|5517.84|5518.69|5518.09|5518.19|5517.59|180
1723812020000|2024-08-16 12:40:20|5518.19|5517.59|5518.69|5518.09|5518.69|5518.09|5518.19|5517.59|175
1723812030000|2024-08-16 12:40:30|5518.81|5518.21|5519.69|5519.09|5519.69|5519.09|5518.44|5517.84|368
1723812040000|2024-08-16 12:40:40|5519.56|5518.96|5520.19|5519.59|5520.44|5519.84|5519.44|5518.84|213
1723812050000|2024-08-16 12:40:50|5519.94|5519.34|5519.44|5518.84|5519.94|5519.34|5519.44|5518.84|122
1723812060000|2024-08-16 12:41:00|5519.69|5519.09|5520.19|5519.59|5520.44|5519.84|5519.69|5519.09|222
1723812070000|2024-08-16 12:41:10|5519.94|5519.34|5519.69|5519.09|5520.19|5519.59|5519.69|5519.09|122
1723812080000|2024-08-16 12:41:20|5519.94|5519.34|5520.69|5520.09|5520.69|5520.09|5519.94|5519.34|116
1723812090000|2024-08-16 12:41:30|5520.44|5519.84|5520.19|5519.59|5520.94|5520.34|5520.19|5519.59|314
1723812100000|2024-08-16 12:41:40|5520.44|5519.84|5520.44|5519.84|5520.44|5519.84|5520.44|5519.84|129
1723812110000|2024-08-16 12:41:50|5520.19|5519.59|5520.19|5519.59|5520.19|5519.59|5519.94|5519.34|110
1723812120000|2024-08-16 12:42:00|5519.94|5519.34|5520.69|5520.09|5520.69|5520.09|5519.69|5519.09|171
1723812130000|2024-08-16 12:42:10|5520.44|5519.84|5519.44|5518.84|5520.44|5519.84|5519.44|5518.84|129
1723812140000|2024-08-16 12:42:20|5519.19|5518.59|5519.44|5518.84|5519.69|5519.09|5519.19|5518.59|75
1723812150000|2024-08-16 12:42:30|5519.19|5518.59|5518.44|5517.84|5519.19|5518.59|5518.44|5517.84|200
1723812160000|2024-08-16 12:42:40|5518.69|5518.09|5517.94|5517.34|5518.69|5518.09|5517.81|5517.21|170
1723812170000|2024-08-16 12:42:50|5518.06|5517.46|5519.19|5518.59|5519.31|5518.71|5518.06|5517.46|151
1723812180000|2024-08-16 12:43:00|5519.31|5518.71|5519.44|5518.84|5519.69|5519.09|5519.31|5518.71|118
1723812190000|2024-08-16 12:43:10|5519.31|5518.71|5519.19|5518.59|5519.31|5518.71|5518.81|5518.21|151
1723812200000|2024-08-16 12:43:20|5519.31|5518.71|5519.69|5519.09|5519.69|5519.09|5519.31|5518.71|64
1723812210000|2024-08-16 12:43:30|5519.81|5519.21|5520.19|5519.59|5520.19|5519.59|5519.69|5519.09|72
1723812220000|2024-08-16 12:43:40|5519.94|5519.34|5520.19|5519.59|5520.44|5519.84|5519.94|5519.34|237
1723812230000|2024-08-16 12:43:50|5520.44|5519.84|5520.19|5519.59|5520.44|5519.84|5519.94|5519.34|92
1723812240000|2024-08-16 12:44:00|5519.69|5519.09|5519.44|5518.84|5519.69|5519.09|5519.19|5518.59|119
1723812250000|2024-08-16 12:44:10|5519.31|5518.71|5519.44|5518.84|5519.69|5519.09|5519.19|5518.59|92
1723812260000|2024-08-16 12:44:20|5519.69|5519.09|5519.19|5518.59|5519.69|5519.09|5519.19|5518.59|128
1723812270000|2024-08-16 12:44:30|5519.31|5518.71|5518.69|5518.09|5519.44|5518.84|5518.69|5518.09|165
1723812280000|2024-08-16 12:44:40|5518.94|5518.34|5518.69|5518.09|5518.94|5518.34|5518.69|5518.09|268
1723812290000|2024-08-16 12:44:50|5518.44|5517.84|5518.69|5518.09|5518.69|5518.09|5518.44|5517.84|86
1723812300000|2024-08-16 12:45:00|5518.94|5518.34|5518.94|5518.34|5519.06|5518.46|5518.69|5518.09|281
1723812310000|2024-08-16 12:45:10|5519.06|5518.46|5518.94|5518.34|5519.06|5518.46|5518.69|5518.09|296
1723812320000|2024-08-16 12:45:20|5518.69|5518.09|5518.19|5517.59|5518.69|5518.09|5518.19|5517.59|167
1723812330000|2024-08-16 12:45:30|5518.06|5517.46|5518.44|5517.84|5518.69|5518.09|5517.94|5517.34|135
1723812340000|2024-08-16 12:45:40|5518.56|5517.96|5518.44|5517.84|5518.81|5518.21|5518.19|5517.59|153
1723812350000|2024-08-16 12:45:50|5518.69|5518.09|5519.19|5518.59|5519.19|5518.59|5518.44|5517.84|92
1723812360000|2024-08-16 12:46:00|5519.44|5518.84|5520.19|5519.59|5520.19|5519.59|5519.44|5518.84|137
1723812370000|2024-08-16 12:46:10|5520.06|5519.46|5520.44|5519.84|5520.44|5519.84|5520.06|5519.46|152
1723812380000|2024-08-16 12:46:20|5520.19|5519.59|5520.19|5519.59|5520.44|5519.84|5520.19|5519.59|78
1723812390000|2024-08-16 12:46:30|5519.94|5519.34|5519.69|5519.09|5519.94|5519.34|5519.19|5518.59|193
1723812400000|2024-08-16 12:46:40|5519.94|5519.34|5520.44|5519.84|5520.44|5519.84|5519.94|5519.34|77
1723812410000|2024-08-16 12:46:50|5520.69|5520.09|5519.69|5519.09|5520.69|5520.09|5519.69|5519.09|245
1723812420000|2024-08-16 12:47:00|5519.44|5518.84|5518.19|5517.59|5519.44|5518.84|5518.19|5517.59|202
1723812430000|2024-08-16 12:47:10|5517.94|5517.34|5517.94|5517.34|5517.94|5517.34|5517.94|5517.34|213
1723812440000|2024-08-16 12:47:20|5518.19|5517.59|5517.94|5517.34|5518.19|5517.59|5517.69|5517.09|137
1723812450000|2024-08-16 12:47:30|5517.81|5517.21|5517.19|5516.59|5517.94|5517.34|5517.19|5516.59|205
1723812460000|2024-08-16 12:47:40|5517.31|5516.71|5517.19|5516.59|5517.44|5516.84|5516.94|5516.34|123
1723812470000|2024-08-16 12:47:50|5517.44|5516.84|5517.94|5517.34|5517.94|5517.34|5517.44|5516.84|124
1723812480000|2024-08-16 12:48:00|5517.81|5517.21|5517.56|5516.96|5517.81|5517.21|5517.19|5516.59|118
1723812490000|2024-08-16 12:48:10|5517.69|5517.09|5517.19|5516.59|5517.69|5517.09|5516.69|5516.09|212
1723812500000|2024-08-16 12:48:20|5517.06|5516.46|5517.44|5516.84|5517.44|5516.84|5516.56|5515.96|213
1723812510000|2024-08-16 12:48:30|5517.69|5517.09|5517.69|5517.09|5517.69|5517.09|5517.44|5516.84|115
1723812520000|2024-08-16 12:48:40|5517.81|5517.21|5518.44|5517.84|5518.44|5517.84|5517.81|5517.21|325
1723812530000|2024-08-16 12:48:50|5518.19|5517.59|5518.19|5517.59|5518.44|5517.84|5518.06|5517.46|68
1723812540000|2024-08-16 12:49:00|5518.44|5517.84|5518.06|5517.46|5518.69|5518.09|5518.06|5517.46|98
1723812550000|2024-08-16 12:49:10|5517.94|5517.34|5517.69|5517.09|5517.94|5517.34|5517.69|5517.09|58
1723812560000|2024-08-16 12:49:20|5517.94|5517.34|5517.94|5517.34|5518.19|5517.59|5517.94|5517.34|121
1723812570000|2024-08-16 12:49:30|5517.81|5517.21|5517.94|5517.34|5517.94|5517.34|5517.69|5517.09|34
1723812580000|2024-08-16 12:49:40|5517.69|5517.09|5517.44|5516.84|5517.69|5517.09|5517.44|5516.84|65
1723812590000|2024-08-16 12:49:50|5517.69|5517.09|5517.94|5517.34|5517.94|5517.34|5517.69|5517.09|56
1723812600000|2024-08-16 12:50:00|5517.81|5517.21|5517.19|5516.59|5517.81|5517.21|5517.19|5516.59|142
1723812610000|2024-08-16 12:50:10|5517.06|5516.46|5516.69|5516.09|5517.19|5516.59|5516.56|5515.96|199
1723812620000|2024-08-16 12:50:20|5516.44|5515.84|5516.44|5515.84|5516.69|5516.09|5516.44|5515.84|140
1723812630000|2024-08-16 12:50:30|5516.31|5515.71|5516.19|5515.59|5516.44|5515.84|5516.19|5515.59|63
1723812640000|2024-08-16 12:50:40|5516.06|5515.46|5515.69|5515.09|5516.06|5515.46|5515.69|5515.09|200
1723812650000|2024-08-16 12:50:50|5515.94|5515.34|5514.69|5514.09|5515.94|5515.34|5514.69|5514.09|292
1723812660000|2024-08-16 12:51:00|5514.94|5514.34|5513.94|5513.34|5514.94|5514.34|5513.44|5512.84|655
1723812670000|2024-08-16 12:51:10|5514.19|5513.59|5515.94|5515.34|5515.94|5515.34|5514.19|5513.59|422
1723812680000|2024-08-16 12:51:20|5515.69|5515.09|5515.94|5515.34|5516.19|5515.59|5515.44|5514.84|200
1723812690000|2024-08-16 12:51:30|5515.81|5515.21|5514.69|5514.09|5515.81|5515.21|5514.69|5514.09|181
1723812700000|2024-08-16 12:51:40|5514.81|5514.21|5515.44|5514.84|5515.44|5514.84|5514.81|5514.21|95
1723812710000|2024-08-16 12:51:50|5515.69|5515.09|5514.19|5513.59|5515.69|5515.09|5514.19|5513.59|177
1723812720000|2024-08-16 12:52:00|5514.44|5513.84|5515.81|5515.21|5515.94|5515.34|5514.19|5513.59|272
1723812730000|2024-08-16 12:52:10|5515.94|5515.34|5516.69|5516.09|5516.69|5516.09|5515.94|5515.34|139
1723812740000|2024-08-16 12:52:20|5516.56|5515.96|5515.94|5515.34|5516.56|5515.96|5515.81|5515.21|227
1723812750000|2024-08-16 12:52:30|5515.81|5515.21|5515.69|5515.09|5515.94|5515.34|5515.69|5515.09|109
1723812760000|2024-08-16 12:52:40|5515.44|5514.84|5515.44|5514.84|5515.69|5515.09|5515.44|5514.84|111
1723812770000|2024-08-16 12:52:50|5515.31|5514.71|5514.69|5514.09|5515.31|5514.71|5514.44|5513.84|328
1723812780000|2024-08-16 12:53:00|5515.19|5514.59|5515.69|5515.09|5515.69|5515.09|5515.06|5514.46|96
1723812790000|2024-08-16 12:53:10|5515.94|5515.34|5515.69|5515.09|5516.06|5515.46|5515.44|5514.84|114
1723812800000|2024-08-16 12:53:20|5515.44|5514.84|5515.44|5514.84|5515.44|5514.84|5515.44|5514.84|30
1723812810000|2024-08-16 12:53:30|5515.31|5514.71|5514.94|5514.34|5515.31|5514.71|5514.94|5514.34|80
1723812820000|2024-08-16 12:53:40|5515.19|5514.59|5515.06|5514.46|5515.44|5514.84|5515.06|5514.46|158
1723812830000|2024-08-16 12:53:50|5515.19|5514.59|5514.69|5514.09|5515.19|5514.59|5514.69|5514.09|171
1723812840000|2024-08-16 12:54:00|5514.44|5513.84|5515.19|5514.59|5515.44|5514.84|5514.19|5513.59|634
1723812850000|2024-08-16 12:54:10|5515.44|5514.84|5514.94|5514.34|5515.56|5514.96|5514.69|5514.09|179
1723812860000|2024-08-16 12:54:20|5515.19|5514.59|5515.19|5514.59|5515.19|5514.59|5514.94|5514.34|65
1723812870000|2024-08-16 12:54:30|5515.44|5514.84|5515.94|5515.34|5515.94|5515.34|5515.44|5514.84|47
1723812880000|2024-08-16 12:54:40|5516.19|5515.59|5516.69|5516.09|5516.69|5516.09|5516.19|5515.59|141
1723812890000|2024-08-16 12:54:50|5516.94|5516.34|5516.94|5516.34|5516.94|5516.34|5516.44|5515.84|228
1723812900000|2024-08-16 12:55:00|5517.06|5516.46|5517.69|5517.09|5517.94|5517.34|5517.06|5516.46|150
1723812910000|2024-08-16 12:55:10|5517.56|5516.96|5517.69|5517.09|5517.94|5517.34|5517.56|5516.96|118
1723812920000|2024-08-16 12:55:20|5517.94|5517.34|5516.69|5516.09|5517.94|5517.34|5516.19|5515.59|324
1723812930000|2024-08-16 12:55:30|5516.56|5515.96|5517.19|5516.59|5517.44|5516.84|5516.56|5515.96|78
1723812940000|2024-08-16 12:55:40|5517.31|5516.71|5517.19|5516.59|5517.69|5517.09|5517.19|5516.59|96
1723812950000|2024-08-16 12:55:50|5517.31|5516.71|5517.44|5516.84|5517.44|5516.84|5517.19|5516.59|61
1723812960000|2024-08-16 12:56:00|5517.31|5516.71|5517.19|5516.59|5517.69|5517.09|5517.19|5516.59|87
1723812970000|2024-08-16 12:56:10|5517.31|5516.71|5516.94|5516.34|5517.44|5516.84|5516.94|5516.34|92
1723812980000|2024-08-16 12:56:20|5516.44|5515.84|5516.94|5516.34|5516.94|5516.34|5516.19|5515.59|182
1723812990000|2024-08-16 12:56:30|5517.19|5516.59|5517.31|5516.71|5517.44|5516.84|5517.19|5516.59|34
1723813000000|2024-08-16 12:56:40|5517.44|5516.84|5517.69|5517.09|5517.69|5517.09|5517.19|5516.59|159
1723813010000|2024-08-16 12:56:50|5517.94|5517.34|5518.19|5517.59|5518.44|5517.84|5517.69|5517.09|193
1723813020000|2024-08-16 12:57:00|5518.31|5517.71|5518.94|5518.34|5519.19|5518.59|5518.31|5517.71|362
1723813030000|2024-08-16 12:57:10|5518.81|5518.21|5519.19|5518.59|5519.19|5518.59|5518.69|5518.09|92
1723813040000|2024-08-16 12:57:20|5519.44|5518.84|5519.44|5518.84|5519.44|5518.84|5519.19|5518.59|101
1723813050000|2024-08-16 12:57:30|5519.31|5518.71|5519.69|5519.09|5519.69|5519.09|5519.19|5518.59|76
1723813060000|2024-08-16 12:57:40|5519.44|5518.84|5519.44|5518.84|5519.69|5519.09|5519.44|5518.84|126
1723813070000|2024-08-16 12:57:50|5519.56|5518.96|5518.94|5518.34|5519.56|5518.96|5518.94|5518.34|183
1723813080000|2024-08-16 12:58:00|5518.81|5518.21|5519.44|5518.84|5519.94|5519.34|5518.69|5518.09|311
1723813090000|2024-08-16 12:58:10|5519.56|5518.96|5519.94|5519.34|5519.94|5519.34|5519.19|5518.59|129
1723813100000|2024-08-16 12:58:20|5519.69|5519.09|5519.44|5518.84|5519.94|5519.34|5519.19|5518.59|230
1723813110000|2024-08-16 12:58:30|5519.56|5518.96|5519.69|5519.09|5519.69|5519.09|5519.44|5518.84|102
1723813120000|2024-08-16 12:58:40|5519.56|5518.96|5519.44|5518.84|5519.69|5519.09|5519.31|5518.71|165
1723813130000|2024-08-16 12:58:50|5519.19|5518.59|5519.69|5519.09|5519.69|5519.09|5518.94|5518.34|185
1723813140000|2024-08-16 12:59:00|5519.81|5519.21|5519.69|5519.09|5520.44|5519.84|5519.69|5519.09|279
1723813150000|2024-08-16 12:59:10|5519.56|5518.96|5519.69|5519.09|5519.69|5519.09|5519.19|5518.59|39
1723813160000|2024-08-16 12:59:20|5519.94|5519.34|5519.94|5519.34|5520.19|5519.59|5519.94|5519.34|56
1723813170000|2024-08-16 12:59:30|||||||||15
1723813180000|2024-08-16 12:59:40|5520.06|5519.46|5519.69|5519.09|5520.19|5519.59|5519.56|5518.96|174
1723813190000|2024-08-16 12:59:50|5519.44|5518.84|5519.19|5518.59|5519.44|5518.84|5518.94|5518.34|142
1723813200000|2024-08-16 13:00:00|5518.94|5518.34|5518.19|5517.59|5518.94|5518.34|5518.19|5517.59|257
1723813210000|2024-08-16 13:00:10|5518.44|5517.84|5518.94|5518.34|5519.19|5518.59|5518.44|5517.84|141
1723813220000|2024-08-16 13:00:20|5519.19|5518.59|5519.69|5519.09|5519.69|5519.09|5519.19|5518.59|85
1723813230000|2024-08-16 13:00:30|5519.81|5519.21|5519.69|5519.09|5519.94|5519.34|5519.44|5518.84|123
1723813240000|2024-08-16 13:00:40|5519.81|5519.21|5519.94|5519.34|5519.94|5519.34|5519.81|5519.21|43
1723813250000|2024-08-16 13:00:50|5519.81|5519.21|5519.06|5518.46|5519.81|5519.21|5518.94|5518.34|49
1723813260000|2024-08-16 13:01:00|5519.19|5518.59|5519.06|5518.46|5519.44|5518.84|5518.94|5518.34|70
1723813270000|2024-08-16 13:01:10|5519.19|5518.59|5519.19|5518.59|5519.19|5518.59|5518.94|5518.34|65
1723813280000|2024-08-16 13:01:20|5518.94|5518.34|5519.44|5518.84|5519.44|5518.84|5518.94|5518.34|48
1723813290000|2024-08-16 13:01:30|5519.19|5518.59|5519.44|5518.84|5519.44|5518.84|5519.19|5518.59|115
1723813300000|2024-08-16 13:01:40|5519.19|5518.59|5519.44|5518.84|5519.69|5519.09|5519.19|5518.59|187
1723813310000|2024-08-16 13:01:50|5519.69|5519.09|5519.44|5518.84|5519.69|5519.09|5519.44|5518.84|55
1723813320000|2024-08-16 13:02:00|5519.19|5518.59|5519.94|5519.34|5519.94|5519.34|5519.19|5518.59|144
1723813330000|2024-08-16 13:02:10|5519.69|5519.09|5519.69|5519.09|5519.69|5519.09|5519.69|5519.09|118
1723813340000|2024-08-16 13:02:20|5519.81|5519.21|5520.19|5519.59|5520.19|5519.59|5519.69|5519.09|64
1723813350000|2024-08-16 13:02:30|5520.44|5519.84|5520.44|5519.84|5520.44|5519.84|5520.44|5519.84|131
1723813360000|2024-08-16 13:02:40|5520.69|5520.09|5520.44|5519.84|5520.69|5520.09|5520.44|5519.84|112
1723813370000|2024-08-16 13:02:50|5520.19|5519.59|5520.19|5519.59|5520.44|5519.84|5520.19|5519.59|109
1723813380000|2024-08-16 13:03:00|5520.31|5519.71|5520.44|5519.84|5520.69|5520.09|5520.19|5519.59|130
1723813390000|2024-08-16 13:03:10|5520.19|5519.59|5520.44|5519.84|5520.44|5519.84|5520.19|5519.59|49
1723813400000|2024-08-16 13:03:20|5520.31|5519.71|5520.19|5519.59|5520.31|5519.71|5520.19|5519.59|16
1723813410000|2024-08-16 13:03:30|5519.94|5519.34|5519.94|5519.34|5519.94|5519.34|5519.94|5519.34|96
1723813420000|2024-08-16 13:03:40|5520.19|5519.59|5521.19|5520.59|5521.19|5520.59|5520.19|5519.59|209
1723813430000|2024-08-16 13:03:50|5521.44|5520.84|5521.94|5521.34|5522.06|5521.46|5521.44|5520.84|326
1723813440000|2024-08-16 13:04:00|5521.81|5521.21|5521.69|5521.09|5522.06|5521.46|5521.44|5520.84|274
1723813450000|2024-08-16 13:04:10|5521.56|5520.96|5521.94|5521.34|5521.94|5521.34|5521.44|5520.84|281
1723813460000|2024-08-16 13:04:20|5522.06|5521.46|5522.19|5521.59|5522.44|5521.84|5521.94|5521.34|225
1723813470000|2024-08-16 13:04:30|5522.31|5521.71|5521.94|5521.34|5522.44|5521.84|5521.94|5521.34|164
1723813480000|2024-08-16 13:04:40|5522.06|5521.46|5522.06|5521.46|5522.19|5521.59|5521.94|5521.34|179
1723813490000|2024-08-16 13:04:50|5522.19|5521.59|5522.44|5521.84|5522.69|5522.09|5521.94|5521.34|289
1723813500000|2024-08-16 13:05:00|5522.19|5521.59|5522.19|5521.59|5522.19|5521.59|5521.94|5521.34|127
1723813510000|2024-08-16 13:05:10|5522.31|5521.71|5521.94|5521.34|5522.44|5521.84|5521.94|5521.34|67
1723813520000|2024-08-16 13:05:20|5522.06|5521.46|5521.94|5521.34|5522.06|5521.46|5521.94|5521.34|44
1723813530000|2024-08-16 13:05:30|5521.44|5520.84|5521.19|5520.59|5521.69|5521.09|5521.19|5520.59|227
1723813540000|2024-08-16 13:05:40|5521.06|5520.46|5521.69|5521.09|5521.69|5521.09|5521.06|5520.46|70
1723813550000|2024-08-16 13:05:50|5521.94|5521.34|5521.94|5521.34|5521.94|5521.34|5521.81|5521.21|208
1723813560000|2024-08-16 13:06:00|5521.81|5521.21|5522.19|5521.59|5522.19|5521.59|5521.81|5521.21|64
1723813570000|2024-08-16 13:06:10|5522.06|5521.46|5522.19|5521.59|5522.44|5521.84|5521.94|5521.34|160
1723813580000|2024-08-16 13:06:20|5522.44|5521.84|5521.44|5520.84|5522.44|5521.84|5521.44|5520.84|148
1723813590000|2024-08-16 13:06:30|5521.56|5520.96|5521.19|5520.59|5521.56|5520.96|5521.06|5520.46|90
1723813600000|2024-08-16 13:06:40|5521.06|5520.46|5521.44|5520.84|5521.44|5520.84|5521.06|5520.46|114
1723813610000|2024-08-16 13:06:50|5521.56|5520.96|5521.44|5520.84|5521.69|5521.09|5521.19|5520.59|75
1723813620000|2024-08-16 13:07:00|5521.56|5520.96|5521.19|5520.59|5521.69|5521.09|5521.19|5520.59|113
1723813630000|2024-08-16 13:07:10|5521.44|5520.84|5521.19|5520.59|5521.44|5520.84|5521.19|5520.59|69
1723813640000|2024-08-16 13:07:20|5521.31|5520.71|5522.06|5521.46|5522.06|5521.46|5521.31|5520.71|127
1723813650000|2024-08-16 13:07:30|5522.19|5521.59|5522.19|5521.59|5522.19|5521.59|5521.94|5521.34|62
1723813660000|2024-08-16 13:07:40|5522.44|5521.84|5522.94|5522.34|5522.94|5522.34|5522.44|5521.84|235
1723813670000|2024-08-16 13:07:50|5522.69|5522.09|5522.94|5522.34|5522.94|5522.34|5522.69|5522.09|84
1723813680000|2024-08-16 13:08:00|5523.19|5522.59|5522.19|5521.59|5523.19|5522.59|5522.19|5521.59|299
1723813690000|2024-08-16 13:08:10|5522.06|5521.46|5522.44|5521.84|5522.44|5521.84|5521.69|5521.09|174
1723813700000|2024-08-16 13:08:20|5522.19|5521.59|5521.69|5521.09|5522.19|5521.59|5521.69|5521.09|119
1723813710000|2024-08-16 13:08:30|5521.94|5521.34|5522.19|5521.59|5522.19|5521.59|5521.94|5521.34|49
1723813720000|2024-08-16 13:08:40|5522.06|5521.46|5521.69|5521.09|5522.06|5521.46|5521.69|5521.09|95
1723813730000|2024-08-16 13:08:50|5521.94|5521.34|5521.19|5520.59|5521.94|5521.34|5521.19|5520.59|126
1723813740000|2024-08-16 13:09:00|5521.44|5520.84|5521.44|5520.84|5521.69|5521.09|5521.44|5520.84|52
1723813750000|2024-08-16 13:09:10|5521.56|5520.96|5521.44|5520.84|5521.69|5521.09|5521.44|5520.84|36
1723813760000|2024-08-16 13:09:20|5521.56|5520.96|5521.44|5520.84|5521.69|5521.09|5521.44|5520.84|28
1723813770000|2024-08-16 13:09:30|5521.31|5520.71|5521.19|5520.59|5521.31|5520.71|5520.94|5520.34|68
1723813780000|2024-08-16 13:09:40|5521.06|5520.46|5520.94|5520.34|5521.19|5520.59|5520.56|5519.96|199
1723813790000|2024-08-16 13:09:50|5521.19|5520.59|5521.44|5520.84|5521.44|5520.84|5521.19|5520.59|102
1723813800000|2024-08-16 13:10:00|5521.19|5520.59|5520.69|5520.09|5521.44|5520.84|5520.56|5519.96|159
1723813810000|2024-08-16 13:10:10|5520.81|5520.21|5521.19|5520.59|5521.44|5520.84|5520.81|5520.21|46
1723813820000|2024-08-16 13:10:20|5520.94|5520.34|5520.69|5520.09|5521.19|5520.59|5520.69|5520.09|69
1723813830000|2024-08-16 13:10:30|5520.44|5519.84|5520.44|5519.84|5520.44|5519.84|5520.19|5519.59|131
1723813840000|2024-08-16 13:10:40|5520.56|5519.96|5520.19|5519.59|5520.69|5520.09|5520.19|5519.59|189
1723813850000|2024-08-16 13:10:50|5520.06|5519.46|5519.69|5519.09|5520.06|5519.46|5519.56|5518.96|102
1723813860000|2024-08-16 13:11:00|5519.81|5519.21|5519.69|5519.09|5519.94|5519.34|5519.44|5518.84|85
1723813870000|2024-08-16 13:11:10|5519.94|5519.34|5519.69|5519.09|5519.94|5519.34|5519.69|5519.09|40
1723813880000|2024-08-16 13:11:20|||||||||45
1723813890000|2024-08-16 13:11:30|||||||||34
1723813900000|2024-08-16 13:11:40|5519.56|5518.96|5519.69|5519.09|5519.69|5519.09|5519.44|5518.84|47
1723813910000|2024-08-16 13:11:50|5519.56|5518.96|5519.44|5518.84|5519.69|5519.09|5519.44|5518.84|62
1723813920000|2024-08-16 13:12:00|5519.56|5518.96|5519.94|5519.34|5519.94|5519.34|5519.56|5518.96|84
1723813930000|2024-08-16 13:12:10|5520.19|5519.59|5520.94|5520.34|5521.19|5520.59|5520.19|5519.59|125
1723813940000|2024-08-16 13:12:20|5521.06|5520.46|5521.19|5520.59|5521.44|5520.84|5520.94|5520.34|102
1723813950000|2024-08-16 13:12:30|5521.44|5520.84|5521.44|5520.84|5521.44|5520.84|5520.44|5519.84|203
1723813960000|2024-08-16 13:12:40|5521.19|5520.59|5520.69|5520.09|5521.44|5520.84|5520.69|5520.09|94
1723813970000|2024-08-16 13:12:50|5520.81|5520.21|5520.94|5520.34|5521.19|5520.59|5520.69|5520.09|83
1723813980000|2024-08-16 13:13:00|5520.81|5520.21|5520.94|5520.34|5520.94|5520.34|5520.69|5520.09|48
1723813990000|2024-08-16 13:13:10|5520.69|5520.09|5520.44|5519.84|5520.81|5520.21|5520.31|5519.71|64
1723814000000|2024-08-16 13:13:20|5520.56|5519.96|5520.94|5520.34|5521.19|5520.59|5520.44|5519.84|109
1723814010000|2024-08-16 13:13:30|5520.81|5520.21|5520.69|5520.09|5520.94|5520.34|5520.69|5520.09|19
1723814020000|2024-08-16 13:13:40|5520.94|5520.34|5521.19|5520.59|5521.19|5520.59|5520.69|5520.09|61
1723814030000|2024-08-16 13:13:50|5521.31|5520.71|5521.19|5520.59|5521.31|5520.71|5520.94|5520.34|45
1723814040000|2024-08-16 13:14:00|5520.94|5520.34|5521.19|5520.59|5521.31|5520.71|5520.94|5520.34|64
1723814050000|2024-08-16 13:14:10|5521.44|5520.84|5521.69|5521.09|5521.69|5521.09|5521.19|5520.59|95
1723814060000|2024-08-16 13:14:20|||||||||12
1723814070000|2024-08-16 13:14:30|5521.94|5521.34|5521.69|5521.09|5521.94|5521.34|5521.56|5520.96|146
1723814080000|2024-08-16 13:14:40|5521.81|5521.21|5521.94|5521.34|5521.94|5521.34|5521.69|5521.09|157
1723814090000|2024-08-16 13:14:50|5521.81|5521.21|5522.19|5521.59|5522.44|5521.84|5521.69|5521.09|119
1723814100000|2024-08-16 13:15:00|5522.44|5521.84|5523.44|5522.84|5523.69|5523.09|5522.31|5521.71|368
1723814110000|2024-08-16 13:15:10|5523.19|5522.59|5523.69|5523.09|5523.94|5523.34|5523.19|5522.59|200
1723814120000|2024-08-16 13:15:20|5523.81|5523.21|5524.19|5523.59|5524.19|5523.59|5523.69|5523.09|218
1723814130000|2024-08-16 13:15:30|5523.94|5523.34|5523.94|5523.34|5523.94|5523.34|5523.69|5523.09|194
1723814140000|2024-08-16 13:15:40|5524.06|5523.46|5523.44|5522.84|5524.06|5523.46|5523.31|5522.71|136
1723814150000|2024-08-16 13:15:50|5523.31|5522.71|5523.44|5522.84|5523.44|5522.84|5523.19|5522.59|59
1723814160000|2024-08-16 13:16:00|5523.56|5522.96|5523.19|5522.59|5523.56|5522.96|5523.19|5522.59|150
1723814170000|2024-08-16 13:16:10|5522.69|5522.09|5522.94|5522.34|5523.19|5522.59|5522.44|5521.84|248
1723814180000|2024-08-16 13:16:20|5522.69|5522.09|5522.94|5522.34|5522.94|5522.34|5522.44|5521.84|133
1723814190000|2024-08-16 13:16:30|5523.06|5522.46|5523.31|5522.71|5523.31|5522.71|5522.94|5522.34|65
1723814200000|2024-08-16 13:16:40|5523.44|5522.84|5523.69|5523.09|5523.94|5523.34|5523.31|5522.71|102
1723814210000|2024-08-16 13:16:50|5523.94|5523.34|5523.94|5523.34|5523.94|5523.34|5523.69|5523.09|32
1723814220000|2024-08-16 13:17:00|5524.06|5523.46|5523.94|5523.34|5524.19|5523.59|5523.94|5523.34|143
1723814230000|2024-08-16 13:17:10|5524.06|5523.46|5523.69|5523.09|5524.19|5523.59|5523.69|5523.09|99
1723814240000|2024-08-16 13:17:20|5523.56|5522.96|5524.19|5523.59|5524.19|5523.59|5523.44|5522.84|146
1723814250000|2024-08-16 13:17:30|5524.44|5523.84|5524.19|5523.59|5524.44|5523.84|5524.06|5523.46|261
1723814260000|2024-08-16 13:17:40|5524.44|5523.84|5523.69|5523.09|5524.44|5523.84|5523.69|5523.09|47
1723814270000|2024-08-16 13:17:50|5523.81|5523.21|5524.44|5523.84|5524.81|5524.21|5523.81|5523.21|253
1723814280000|2024-08-16 13:18:00|5524.56|5523.96|5524.69|5524.09|5524.69|5524.09|5524.44|5523.84|65
1723814290000|2024-08-16 13:18:10|5524.44|5523.84|5523.94|5523.34|5524.44|5523.84|5523.69|5523.09|150
1723814300000|2024-08-16 13:18:20|5523.81|5523.21|5523.94|5523.34|5523.94|5523.34|5523.69|5523.09|43
1723814310000|2024-08-16 13:18:30|5523.81|5523.21|5524.06|5523.46|5524.06|5523.46|5523.81|5523.21|49
1723814320000|2024-08-16 13:18:40|5524.19|5523.59|5524.19|5523.59|5524.31|5523.71|5523.94|5523.34|97
1723814330000|2024-08-16 13:18:50|5524.44|5523.84|5523.69|5523.09|5524.44|5523.84|5523.69|5523.09|165
1723814340000|2024-08-16 13:19:00|5523.94|5523.34|5524.19|5523.59|5524.19|5523.59|5523.94|5523.34|128
1723814350000|2024-08-16 13:19:10|5524.06|5523.46|5524.06|5523.46|5524.19|5523.59|5523.94|5523.34|72
1723814360000|2024-08-16 13:19:20|5524.19|5523.59|5524.44|5523.84|5524.94|5524.34|5523.94|5523.34|261
1723814370000|2024-08-16 13:19:30|5524.56|5523.96|5524.94|5524.34|5525.19|5524.59|5524.56|5523.96|144
1723814380000|2024-08-16 13:19:40|5525.06|5524.46|5525.56|5524.96|5525.69|5525.09|5524.94|5524.34|229
1723814390000|2024-08-16 13:19:50|5525.69|5525.09|5525.44|5524.84|5525.69|5525.09|5525.44|5524.84|146
1723814400000|2024-08-16 13:20:00|5525.56|5524.96|5524.81|5524.21|5525.56|5524.96|5524.81|5524.21|372
1723814410000|2024-08-16 13:20:10|5524.69|5524.09|5525.19|5524.59|5525.19|5524.59|5524.44|5523.84|168
1723814420000|2024-08-16 13:20:20|5525.31|5524.71|5525.19|5524.59|5525.44|5524.84|5525.19|5524.59|64
1723814430000|2024-08-16 13:20:30|5525.44|5524.84|5525.44|5524.84|5525.94|5525.34|5525.44|5524.84|265
1723814440000|2024-08-16 13:20:40|5525.56|5524.96|5526.19|5525.59|5526.19|5525.59|5525.44|5524.84|119
1723814450000|2024-08-16 13:20:50|5526.06|5525.46|5525.69|5525.09|5526.06|5525.46|5525.44|5524.84|200
1723814460000|2024-08-16 13:21:00|5525.44|5524.84|5525.44|5524.84|5525.44|5524.84|5525.19|5524.59|98
1723814470000|2024-08-16 13:21:10|5525.69|5525.09|5525.81|5525.21|5525.81|5525.21|5525.44|5524.84|114
1723814480000|2024-08-16 13:21:20|5525.94|5525.34|5525.19|5524.59|5525.94|5525.34|5525.19|5524.59|80
1723814490000|2024-08-16 13:21:30|5525.06|5524.46|5524.69|5524.09|5525.06|5524.46|5524.56|5523.96|444
1723814500000|2024-08-16 13:21:40|5524.56|5523.96|5524.94|5524.34|5525.06|5524.46|5524.56|5523.96|119
1723814510000|2024-08-16 13:21:50|5524.81|5524.21|5524.94|5524.34|5524.94|5524.34|5524.44|5523.84|51
1723814520000|2024-08-16 13:22:00|5524.81|5524.21|5524.19|5523.59|5524.81|5524.21|5523.94|5523.34|117
1723814530000|2024-08-16 13:22:10|5524.31|5523.71|5524.19|5523.59|5524.44|5523.84|5524.19|5523.59|84
1723814540000|2024-08-16 13:22:20|5524.31|5523.71|5524.56|5523.96|5524.94|5524.34|5524.31|5523.71|81
1723814550000|2024-08-16 13:22:30|5524.44|5523.84|5524.19|5523.59|5524.69|5524.09|5524.19|5523.59|55
1723814560000|2024-08-16 13:22:40|5524.44|5523.84|5524.44|5523.84|5524.44|5523.84|5524.19|5523.59|84
1723814570000|2024-08-16 13:22:50|5524.31|5523.71|5524.19|5523.59|5524.44|5523.84|5524.19|5523.59|98
1723814580000|2024-08-16 13:23:00|5524.31|5523.71|5524.44|5523.84|5524.44|5523.84|5524.19|5523.59|55
1723814590000|2024-08-16 13:23:10|5524.69|5524.09|5524.69|5524.09|5524.69|5524.09|5524.69|5524.09|135
1723814600000|2024-08-16 13:23:20|5524.56|5523.96|5524.44|5523.84|5524.69|5524.09|5524.44|5523.84|32
1723814610000|2024-08-16 13:23:30|5524.56|5523.96|5524.69|5524.09|5524.69|5524.09|5524.19|5523.59|125
1723814620000|2024-08-16 13:23:40|5524.44|5523.84|5524.44|5523.84|5524.44|5523.84|5524.44|5523.84|60
1723814630000|2024-08-16 13:23:50|5524.69|5524.09|5524.94|5524.34|5525.19|5524.59|5524.69|5524.09|250
1723814640000|2024-08-16 13:24:00|5525.06|5524.46|5525.44|5524.84|5525.44|5524.84|5524.94|5524.34|175
1723814650000|2024-08-16 13:24:10|5525.19|5524.59|5525.44|5524.84|5525.44|5524.84|5525.19|5524.59|56
1723814660000|2024-08-16 13:24:20|5525.69|5525.09|5525.69|5525.09|5525.94|5525.34|5525.44|5524.84|163
1723814670000|2024-08-16 13:24:30|5525.94|5525.34|5525.81|5525.21|5525.94|5525.34|5525.69|5525.09|191
1723814680000|2024-08-16 13:24:40|5525.69|5525.09|5525.69|5525.09|5526.06|5525.46|5525.69|5525.09|171
1723814690000|2024-08-16 13:24:50|5525.56|5524.96|5523.56|5522.96|5525.56|5524.96|5523.44|5522.84|794
1723814700000|2024-08-16 13:25:00|5522.94|5522.34|5523.44|5522.84|5523.94|5523.34|5522.94|5522.34|1260
1723814710000|2024-08-16 13:25:10|5523.69|5523.09|5523.19|5522.59|5523.69|5523.09|5523.19|5522.59|313
1723814720000|2024-08-16 13:25:20|5522.94|5522.34|5523.44|5522.84|5523.69|5523.09|5522.69|5522.09|379
1723814730000|2024-08-16 13:25:30|5523.19|5522.59|5522.94|5522.34|5523.69|5523.09|5522.94|5522.34|286
1723814740000|2024-08-16 13:25:40|5522.69|5522.09|5523.19|5522.59|5523.44|5522.84|5522.19|5521.59|385
1723814750000|2024-08-16 13:25:50|5522.94|5522.34|5521.44|5520.84|5523.19|5522.59|5521.44|5520.84|437
1723814760000|2024-08-16 13:26:00|5521.69|5521.09|5521.56|5520.96|5522.31|5521.71|5521.56|5520.96|439
1723814770000|2024-08-16 13:26:10|5521.69|5521.09|5521.44|5520.84|5521.69|5521.09|5521.19|5520.59|292
1723814780000|2024-08-16 13:26:20|5521.56|5520.96|5521.94|5521.34|5521.94|5521.34|5521.56|5520.96|348
1723814790000|2024-08-16 13:26:30|5522.19|5521.59|5521.94|5521.34|5522.44|5521.84|5521.81|5521.21|215
1723814800000|2024-08-16 13:26:40|5521.81|5521.21|5521.19|5520.59|5521.94|5521.34|5521.19|5520.59|257
1723814810000|2024-08-16 13:26:50|5521.69|5521.09|5521.69|5521.09|5521.94|5521.34|5521.19|5520.59|475
1723814820000|2024-08-16 13:27:00|5521.19|5520.59|5520.69|5520.09|5521.44|5520.84|5520.44|5519.84|368
1723814830000|2024-08-16 13:27:10|5520.44|5519.84|5520.19|5519.59|5520.69|5520.09|5520.19|5519.59|354
1723814840000|2024-08-16 13:27:20|5520.06|5519.46|5520.19|5519.59|5520.19|5519.59|5519.69|5519.09|251
1723814850000|2024-08-16 13:27:30|5520.44|5519.84|5520.19|5519.59|5520.94|5520.34|5520.19|5519.59|266
1723814860000|2024-08-16 13:27:40|5520.44|5519.84|5523.94|5523.34|5523.94|5523.34|5520.44|5519.84|1185
1723814870000|2024-08-16 13:27:50|5524.69|5524.09|5525.19|5524.59|5525.44|5524.84|5524.44|5523.84|1275
1723814880000|2024-08-16 13:28:00|5525.44|5524.84|5524.44|5523.84|5525.44|5524.84|5523.94|5523.34|1170
1723814890000|2024-08-16 13:28:10|5524.19|5523.59|5524.06|5523.46|5524.44|5523.84|5523.44|5522.84|655
1723814900000|2024-08-16 13:28:20|5524.19|5523.59|5524.19|5523.59|5524.94|5524.34|5524.19|5523.59|431
1723814910000|2024-08-16 13:28:30|5524.06|5523.46|5524.44|5523.84|5524.44|5523.84|5523.94|5523.34|253
1723814920000|2024-08-16 13:28:40|5524.19|5523.59|5524.94|5524.34|5524.94|5524.34|5523.94|5523.34|305
1723814930000|2024-08-16 13:28:50|5525.06|5524.46|5524.19|5523.59|5525.19|5524.59|5524.19|5523.59|277
1723814940000|2024-08-16 13:29:00|5524.44|5523.84|5524.44|5523.84|5524.44|5523.84|5523.44|5522.84|506
1723814950000|2024-08-16 13:29:10|5524.56|5523.96|5525.44|5524.84|5525.44|5524.84|5524.44|5523.84|391
1723814960000|2024-08-16 13:29:20|5525.19|5524.59|5523.94|5523.34|5525.19|5524.59|5523.69|5523.09|369
1723814970000|2024-08-16 13:29:30|5524.06|5523.46|5524.19|5523.59|5524.44|5523.84|5523.06|5522.46|847
1723814980000|2024-08-16 13:29:40|5524.44|5523.84|5523.44|5522.84|5524.44|5523.84|5523.31|5522.71|593
1723814990000|2024-08-16 13:29:50|5523.19|5522.59|5526.19|5525.59|5526.44|5525.84|5523.19|5522.59|2106
1723815000000|2024-08-16 13:30:00|5526.09|5525.69|5528.34|5527.94|5531.59|5531.19|5526.09|5525.69|7870
1723815010000|2024-08-16 13:30:10|5528.59|5528.19|5528.34|5527.94|5529.59|5529.19|5527.34|5526.94|3219
1723815020000|2024-08-16 13:30:20|5528.84|5528.44|5528.59|5528.19|5529.34|5528.94|5527.59|5527.19|2179
1723815030000|2024-08-16 13:30:30|5528.84|5528.44|5527.34|5526.94|5529.09|5528.69|5527.34|5526.94|2387
1723815040000|2024-08-16 13:30:40|5527.09|5526.69|5527.09|5526.69|5527.59|5527.19|5526.34|5525.94|1646
1723815050000|2024-08-16 13:30:50|5526.96|5526.56|5525.59|5525.19|5528.09|5527.69|5525.59|5525.19|2133
1723815060000|2024-08-16 13:31:00|5525.34|5524.94|5527.84|5527.44|5527.84|5527.44|5524.59|5524.19|2511
1723815070000|2024-08-16 13:31:10|5528.09|5527.69|5529.09|5528.69|5529.59|5529.19|5527.96|5527.56|2126
1723815080000|2024-08-16 13:31:20|5528.84|5528.44|5528.09|5527.69|5528.84|5528.44|5527.34|5526.94|1459
1723815090000|2024-08-16 13:31:30|5527.59|5527.19|5530.09|5529.69|5530.34|5529.94|5527.59|5527.19|1233
1723815100000|2024-08-16 13:31:40|5529.84|5529.44|5530.84|5530.44|5530.84|5530.44|5529.59|5529.19|1468
1723815110000|2024-08-16 13:31:50|5530.96|5530.56|5528.96|5528.56|5530.96|5530.56|5528.71|5528.31|1507
1723815120000|2024-08-16 13:32:00|5529.09|5528.69|5529.84|5529.44|5530.09|5529.69|5528.84|5528.44|1306
1723815130000|2024-08-16 13:32:10|5529.59|5529.19|5530.09|5529.69|5530.34|5529.94|5529.34|5528.94|907
1723815140000|2024-08-16 13:32:20|5529.84|5529.44|5529.84|5529.44|5531.09|5530.69|5529.09|5528.69|1090
1723815150000|2024-08-16 13:32:30|5530.09|5529.69|5530.84|5530.44|5531.59|5531.19|5529.71|5529.31|1246
1723815160000|2024-08-16 13:32:40|5530.59|5530.19|5530.09|5529.69|5530.84|5530.44|5530.09|5529.69|907
1723815170000|2024-08-16 13:32:50|5529.84|5529.44|5531.59|5531.19|5531.84|5531.44|5529.84|5529.44|748
1723815180000|2024-08-16 13:33:00|5531.34|5530.94|5531.84|5531.44|5532.34|5531.94|5531.34|5530.94|1691
1723815190000|2024-08-16 13:33:10|5531.59|5531.19|5529.34|5528.94|5531.59|5531.19|5529.34|5528.94|1341
1723815200000|2024-08-16 13:33:20|5529.71|5529.31|5529.09|5528.69|5529.84|5529.44|5528.59|5528.19|754
1723815210000|2024-08-16 13:33:30|5528.96|5528.56|5529.84|5529.44|5529.84|5529.44|5528.59|5528.19|636
1723815220000|2024-08-16 13:33:40|5530.09|5529.69|5529.34|5528.94|5530.09|5529.69|5528.84|5528.44|621
1723815230000|2024-08-16 13:33:50|5529.09|5528.69|5530.84|5530.44|5531.09|5530.69|5529.09|5528.69|657
1723815240000|2024-08-16 13:34:00|5530.59|5530.19|5530.09|5529.69|5530.59|5530.19|5529.09|5528.69|969
1723815250000|2024-08-16 13:34:10|5529.84|5529.44|5529.09|5528.69|5529.84|5529.44|5528.84|5528.44|852
1723815260000|2024-08-16 13:34:20|5529.34|5528.94|5528.59|5528.19|5529.46|5529.06|5528.34|5527.94|567
1723815270000|2024-08-16 13:34:30|5528.09|5527.69|5529.34|5528.94|5529.84|5529.44|5527.84|5527.44|711
1723815280000|2024-08-16 13:34:40|5529.21|5528.81|5529.34|5528.94|5529.59|5529.19|5528.84|5528.44|566
1723815290000|2024-08-16 13:34:50|5529.21|5528.81|5530.09|5529.69|5530.59|5530.19|5529.09|5528.69|865
1723815300000|2024-08-16 13:35:00|5530.21|5529.81|5529.59|5529.19|5530.34|5529.94|5528.84|5528.44|965
1723815310000|2024-08-16 13:35:10|5529.84|5529.44|5529.84|5529.44|5531.09|5530.69|5529.84|5529.44|1035
1723815320000|2024-08-16 13:35:20|5530.09|5529.69|5530.59|5530.19|5531.09|5530.69|5529.59|5529.19|625
1723815330000|2024-08-16 13:35:30|5530.46|5530.06|5529.59|5529.19|5530.59|5530.19|5529.09|5528.69|632
1723815340000|2024-08-16 13:35:40|5529.84|5529.44|5530.59|5530.19|5531.09|5530.69|5529.59|5529.19|659
1723815350000|2024-08-16 13:35:50|5530.84|5530.44|5530.59|5530.19|5531.09|5530.69|5530.34|5529.94|513
1723815360000|2024-08-16 13:36:00|5530.34|5529.94|5532.34|5531.94|5532.59|5532.19|5530.34|5529.94|880
1723815370000|2024-08-16 13:36:10|5532.59|5532.19|5532.34|5531.94|5532.59|5532.19|5531.84|5531.44|629
1723815380000|2024-08-16 13:36:20|5532.21|5531.81|5532.09|5531.69|5532.84|5532.44|5531.84|5531.44|893
1723815390000|2024-08-16 13:36:30|5532.34|5531.94|5531.84|5531.44|5532.59|5532.19|5531.84|5531.44|850
1723815400000|2024-08-16 13:36:40|5532.09|5531.69|5531.59|5531.19|5532.59|5532.19|5531.34|5530.94|1063
1723815410000|2024-08-16 13:36:50|5531.34|5530.94|5530.84|5530.44|5532.09|5531.69|5529.84|5529.44|1033
1723815420000|2024-08-16 13:37:00|5530.59|5530.19|5531.09|5530.69|5531.09|5530.69|5529.59|5529.19|710
1723815430000|2024-08-16 13:37:10|5531.34|5530.94|5529.34|5528.94|5531.59|5531.19|5529.34|5528.94|669
1723815440000|2024-08-16 13:37:20|5528.96|5528.56|5530.09|5529.69|5530.34|5529.94|5528.34|5527.94|644
1723815450000|2024-08-16 13:37:30|5530.21|5529.81|5529.09|5528.69|5530.34|5529.94|5528.84|5528.44|761
1723815460000|2024-08-16 13:37:40|5529.34|5528.94|5530.96|5530.56|5531.09|5530.69|5529.34|5528.94|583
1723815470000|2024-08-16 13:37:50|5531.09|5530.69|5531.09|5530.69|5531.09|5530.69|5529.84|5529.44|522
1723815480000|2024-08-16 13:38:00|5530.96|5530.56|5531.34|5530.94|5531.84|5531.44|5530.34|5529.94|773
1723815490000|2024-08-16 13:38:10|5531.46|5531.06|5531.09|5530.69|5532.09|5531.69|5531.09|5530.69|812
1723815500000|2024-08-16 13:38:20|5530.84|5530.44|5530.84|5530.44|5531.09|5530.69|5530.34|5529.94|539
1723815510000|2024-08-16 13:38:30|5530.59|5530.19|5530.59|5530.19|5530.84|5530.44|5529.34|5528.94|565
1723815520000|2024-08-16 13:38:40|5530.34|5529.94|5530.59|5530.19|5531.59|5531.19|5530.34|5529.94|515
1723815530000|2024-08-16 13:38:50|5530.46|5530.06|5531.09|5530.69|5531.09|5530.69|5530.34|5529.94|555
1723815540000|2024-08-16 13:39:00|5530.84|5530.44|5531.71|5531.31|5532.09|5531.69|5530.84|5530.44|484
1723815550000|2024-08-16 13:39:10|5531.59|5531.19|5532.09|5531.69|5532.59|5532.19|5531.59|5531.19|439
1723815560000|2024-08-16 13:39:20|5531.84|5531.44|5531.84|5531.44|5532.34|5531.94|5531.59|5531.19|499
1723815570000|2024-08-16 13:39:30|5531.59|5531.19|5531.59|5531.19|5531.59|5531.19|5530.84|5530.44|466
1723815580000|2024-08-16 13:39:40|5531.84|5531.44|5531.21|5530.81|5532.09|5531.69|5531.09|5530.69|387
1723815590000|2024-08-16 13:39:50|5531.09|5530.69|5530.84|5530.44|5531.59|5531.19|5530.84|5530.44|692
1723815600000|2024-08-16 13:40:00|5531.09|5530.69|5532.09|5531.69|5532.34|5531.94|5530.34|5529.94|788
1723815610000|2024-08-16 13:40:10|5532.34|5531.94|5534.09|5533.69|5534.09|5533.69|5532.09|5531.69|1072
1723815620000|2024-08-16 13:40:20|5534.34|5533.94|5534.84|5534.44|5534.84|5534.44|5534.09|5533.69|1408
1723815630000|2024-08-16 13:40:30|5534.96|5534.56|5535.09|5534.69|5535.34|5534.94|5534.59|5534.19|945
1723815640000|2024-08-16 13:40:40|5534.59|5534.19|5534.84|5534.44|5535.34|5534.94|5534.59|5534.19|879
1723815650000|2024-08-16 13:40:50|5535.09|5534.69|5534.34|5533.94|5535.09|5534.69|5533.59|5533.19|919
1723815660000|2024-08-16 13:41:00|5534.09|5533.69|5535.34|5534.94|5535.84|5535.44|5533.59|5533.19|968
1723815670000|2024-08-16 13:41:10|5535.59|5535.19|5535.34|5534.94|5535.84|5535.44|5534.84|5534.44|558
1723815680000|2024-08-16 13:41:20|5535.59|5535.19|5534.84|5534.44|5536.09|5535.69|5534.59|5534.19|878
1723815690000|2024-08-16 13:41:30|5534.59|5534.19|5534.59|5534.19|5534.84|5534.44|5534.09|5533.69|726
1723815700000|2024-08-16 13:41:40|5534.34|5533.94|5533.34|5532.94|5534.59|5534.19|5533.34|5532.94|590
1723815710000|2024-08-16 13:41:50|5533.09|5532.69|5534.09|5533.69|5534.09|5533.69|5532.09|5531.69|627
1723815720000|2024-08-16 13:42:00|5533.96|5533.56|5535.34|5534.94|5535.34|5534.94|5533.96|5533.56|737
1723815730000|2024-08-16 13:42:10|5535.59|5535.19|5535.34|5534.94|5535.59|5535.19|5534.84|5534.44|494
1723815740000|2024-08-16 13:42:20|5535.09|5534.69|5534.84|5534.44|5535.34|5534.94|5534.71|5534.31|488
1723815750000|2024-08-16 13:42:30|5535.09|5534.69|5534.84|5534.44|5535.34|5534.94|5534.84|5534.44|457
1723815760000|2024-08-16 13:42:40|5535.09|5534.69|5535.09|5534.69|5535.09|5534.69|5534.59|5534.19|592
1723815770000|2024-08-16 13:42:50|5534.96|5534.56|5535.34|5534.94|5535.59|5535.19|5534.09|5533.69|569
1723815780000|2024-08-16 13:43:00|5535.09|5534.69|5534.84|5534.44|5535.34|5534.94|5534.84|5534.44|416
1723815790000|2024-08-16 13:43:10|5535.09|5534.69|5534.34|5533.94|5535.21|5534.81|5534.09|5533.69|536
1723815800000|2024-08-16 13:43:20|5534.09|5533.69|5534.34|5533.94|5534.59|5534.19|5533.71|5533.31|420
1723815810000|2024-08-16 13:43:30|5534.59|5534.19|5532.09|5531.69|5534.59|5534.19|5532.09|5531.69|535
1723815820000|2024-08-16 13:43:40|5532.59|5532.19|5532.59|5532.19|5533.59|5533.19|5532.34|5531.94|460
1723815830000|2024-08-16 13:43:50|5532.34|5531.94|5531.59|5531.19|5532.59|5532.19|5531.21|5530.81|547
1723815840000|2024-08-16 13:44:00|5531.84|5531.44|5531.09|5530.69|5531.84|5531.44|5530.59|5530.19|780
1723815850000|2024-08-16 13:44:10|5531.34|5530.94|5531.84|5531.44|5531.84|5531.44|5530.34|5529.94|1120
1723815860000|2024-08-16 13:44:20|5532.09|5531.69|5531.96|5531.56|5532.34|5531.94|5531.09|5530.69|668
1723815870000|2024-08-16 13:44:30|5531.84|5531.44|5532.09|5531.69|5532.59|5532.19|5531.84|5531.44|397
1723815880000|2024-08-16 13:44:40|5531.84|5531.44|5530.59|5530.19|5531.84|5531.44|5530.59|5530.19|422
1723815890000|2024-08-16 13:44:50|5530.84|5530.44|5531.59|5531.19|5531.59|5531.19|5530.84|5530.44|606
1723815900000|2024-08-16 13:45:00|5531.84|5531.44|5532.09|5531.69|5532.34|5531.94|5531.34|5530.94|765
1723815910000|2024-08-16 13:45:10|5532.34|5531.94|5530.84|5530.44|5532.34|5531.94|5530.84|5530.44|729
1723815920000|2024-08-16 13:45:20|5531.09|5530.69|5531.59|5531.19|5531.59|5531.19|5530.59|5530.19|778
1723815930000|2024-08-16 13:45:30|5531.34|5530.94|5532.59|5532.19|5532.59|5532.19|5530.84|5530.44|915
1723815940000|2024-08-16 13:45:40|5532.34|5531.94|5531.09|5530.69|5532.59|5532.19|5531.09|5530.69|572
1723815950000|2024-08-16 13:45:50|5531.34|5530.94|5531.09|5530.69|5531.59|5531.19|5530.59|5530.19|411
1723815960000|2024-08-16 13:46:00|5530.59|5530.19|5531.09|5530.69|5531.34|5530.94|5529.84|5529.44|752
1723815970000|2024-08-16 13:46:10|5530.84|5530.44|5532.09|5531.69|5532.09|5531.69|5530.84|5530.44|456
1723815980000|2024-08-16 13:46:20|5532.59|5532.19|5531.59|5531.19|5532.84|5532.44|5531.34|5530.94|675
1723815990000|2024-08-16 13:46:30|5531.84|5531.44|5531.84|5531.44|5532.59|5532.19|5531.84|5531.44|415
1723816000000|2024-08-16 13:46:40|5531.59|5531.19|5529.84|5529.44|5531.84|5531.44|5529.59|5529.19|673
1723816010000|2024-08-16 13:46:50|5529.71|5529.31|5530.59|5530.19|5530.59|5530.19|5529.59|5529.19|543
1723816020000|2024-08-16 13:47:00|5530.34|5529.94|5533.34|5532.94|5533.34|5532.94|5530.34|5529.94|1074
1723816030000|2024-08-16 13:47:10|5533.09|5532.69|5532.84|5532.44|5533.09|5532.69|5532.59|5532.19|739
1723816040000|2024-08-16 13:47:20|5532.59|5532.19|5531.09|5530.69|5532.84|5532.44|5530.84|5530.44|480
1723816050000|2024-08-16 13:47:30|5531.34|5530.94|5530.59|5530.19|5531.34|5530.94|5530.59|5530.19|375
1723816060000|2024-08-16 13:47:40|5530.84|5530.44|5530.84|5530.44|5531.09|5530.69|5530.34|5529.94|495
1723816070000|2024-08-16 13:47:50|5531.09|5530.69|5531.09|5530.69|5531.59|5531.19|5530.84|5530.44|392
1723816080000|2024-08-16 13:48:00|5531.34|5530.94|5530.34|5529.94|5531.34|5530.94|5529.59|5529.19|624
1723816090000|2024-08-16 13:48:10|5530.59|5530.19|5531.59|5531.19|5532.09|5531.69|5530.59|5530.19|603
1723816100000|2024-08-16 13:48:20|5532.09|5531.69|5531.84|5531.44|5532.59|5532.19|5531.84|5531.44|384
1723816110000|2024-08-16 13:48:30|5531.96|5531.56|5532.59|5532.19|5533.21|5532.81|5531.46|5531.06|567
1723816120000|2024-08-16 13:48:40|5532.71|5532.31|5532.84|5532.44|5533.09|5532.69|5532.46|5532.06|314
1723816130000|2024-08-16 13:48:50|5533.09|5532.69|5532.59|5532.19|5533.09|5532.69|5532.34|5531.94|366
1723816140000|2024-08-16 13:49:00|5532.34|5531.94|5534.09|5533.69|5534.34|5533.94|5532.34|5531.94|791
1723816150000|2024-08-16 13:49:10|5533.84|5533.44|5533.96|5533.56|5534.34|5533.94|5533.59|5533.19|737
1723816160000|2024-08-16 13:49:20|5533.84|5533.44|5532.59|5532.19|5533.84|5533.44|5532.09|5531.69|486
1723816170000|2024-08-16 13:49:30|5532.84|5532.44|5533.84|5533.44|5534.09|5533.69|5532.84|5532.44|461
1723816180000|2024-08-16 13:49:40|5533.71|5533.31|5534.84|5534.44|5534.84|5534.44|5533.59|5533.19|738
1723816190000|2024-08-16 13:49:50|5534.96|5534.56|5534.34|5533.94|5535.34|5534.94|5534.09|5533.69|599
1723816200000|2024-08-16 13:50:00|5534.09|5533.69|5534.09|5533.69|5534.34|5533.94|5533.34|5532.94|503
1723816210000|2024-08-16 13:50:10|5533.84|5533.44|5534.84|5534.44|5534.84|5534.44|5533.84|5533.44|497
1723816220000|2024-08-16 13:50:20|5535.09|5534.69|5536.59|5536.19|5537.34|5536.94|5535.09|5534.69|2307
1723816230000|2024-08-16 13:50:30|5536.84|5536.44|5537.46|5537.06|5538.09|5537.69|5536.59|5536.19|1089
1723816240000|2024-08-16 13:50:40|5537.59|5537.19|5535.84|5535.44|5537.84|5537.44|5535.84|5535.44|700
1723816250000|2024-08-16 13:50:50|5536.09|5535.69|5536.09|5535.69|5536.59|5536.19|5536.09|5535.69|392
1723816260000|2024-08-16 13:51:00|5535.84|5535.44|5536.59|5536.19|5536.59|5536.19|5535.34|5534.94|530
1723816270000|2024-08-16 13:51:10|5536.84|5536.44|5537.59|5537.19|5538.09|5537.69|5536.84|5536.44|987
1723816280000|2024-08-16 13:51:20|5537.34|5536.94|5537.09|5536.69|5537.59|5537.19|5537.09|5536.69|257
1723816290000|2024-08-16 13:51:30|5536.84|5536.44|5536.92|5536.52|5536.92|5536.52|5535.59|5535.19|776
1723816300000|2024-08-16 13:51:40|5537.67|5537.27|5537.22|5536.82|5537.74|5537.34|5536.99|5536.59|726
1723816310000|2024-08-16 13:51:50|5537.34|5536.94|5537.47|5537.07|5538.22|5537.82|5537.22|5536.82|607
1723816320000|2024-08-16 13:52:00|5537.22|5536.82|5537.32|5536.92|5537.57|5537.17|5536.97|5536.57|536
1723816330000|2024-08-16 13:52:10|5537.19|5536.79|5536.82|5536.42|5537.32|5536.92|5536.57|5536.17|641
1723816340000|2024-08-16 13:52:20|5536.57|5536.17|5535.82|5535.42|5536.82|5536.42|5535.32|5534.92|1011
1723816350000|2024-08-16 13:52:30|5535.57|5535.17|5536.44|5536.04|5536.57|5536.17|5535.57|5535.17|456
1723816360000|2024-08-16 13:52:40|5536.57|5536.17|5536.82|5536.42|5537.82|5537.42|5536.32|5535.92|514
1723816370000|2024-08-16 13:52:50|5537.07|5536.67|5538.07|5537.67|5538.07|5537.67|5536.82|5536.42|351
1723816380000|2024-08-16 13:53:00|5538.32|5537.92|5538.07|5537.67|5538.32|5537.92|5537.32|5536.92|900
1723816390000|2024-08-16 13:53:10|5537.82|5537.42|5538.32|5537.92|5538.32|5537.92|5537.57|5537.17|395
1723816400000|2024-08-16 13:53:20|5538.07|5537.67|5537.69|5537.29|5538.57|5538.17|5537.57|5537.17|325
1723816410000|2024-08-16 13:53:30|5537.82|5537.42|5537.32|5536.92|5537.82|5537.42|5537.07|5536.67|367
1723816420000|2024-08-16 13:53:40|5537.07|5536.67|5536.07|5535.67|5537.07|5536.67|5535.69|5535.29|725
1723816430000|2024-08-16 13:53:50|5536.32|5535.92|5536.32|5535.92|5536.57|5536.17|5536.07|5535.67|428
1723816440000|2024-08-16 13:54:00|5536.07|5535.67|5536.07|5535.67|5536.57|5536.17|5535.32|5534.92|828
1723816450000|2024-08-16 13:54:10|5536.32|5535.92|5535.07|5534.67|5536.32|5535.92|5534.82|5534.42|570
1723816460000|2024-08-16 13:54:20|5534.82|5534.42|5536.32|5535.92|5536.57|5536.17|5534.82|5534.42|636
1723816470000|2024-08-16 13:54:30|5536.07|5535.67|5535.57|5535.17|5536.19|5535.79|5535.57|5535.17|361
1723816480000|2024-08-16 13:54:40|5535.82|5535.42|5535.94|5535.54|5536.07|5535.67|5534.82|5534.42|362
1723816490000|2024-08-16 13:54:50|5536.07|5535.67|5536.82|5536.42|5536.82|5536.42|5535.82|5535.42|250
1723816500000|2024-08-16 13:55:00|5536.32|5535.92|5535.82|5535.42|5536.82|5536.42|5535.57|5535.17|650
1723816510000|2024-08-16 13:55:10|5536.07|5535.67|5535.82|5535.42|5536.32|5535.92|5535.19|5534.79|421
1723816520000|2024-08-16 13:55:20|5535.57|5535.17|5534.82|5534.42|5535.94|5535.54|5534.57|5534.17|429
1723816530000|2024-08-16 13:55:30|5535.07|5534.67|5534.07|5533.67|5535.19|5534.79|5533.57|5533.17|605
1723816540000|2024-08-16 13:55:40|5533.69|5533.29|5533.62|5533.22|5533.82|5533.42|5533.07|5532.67|645
1723816550000|2024-08-16 13:55:50|5533.87|5533.47|5535.09|5534.69|5535.28|5534.88|5533.87|5533.47|604
1723816560000|2024-08-16 13:56:00|5534.84|5534.44|5535.09|5534.69|5535.84|5535.44|5534.84|5534.44|704
1723816570000|2024-08-16 13:56:10|5535.59|5535.19|5537.09|5536.69|5537.34|5536.94|5535.59|5535.19|490
1723816580000|2024-08-16 13:56:20|5537.34|5536.94|5538.59|5538.19|5538.59|5538.19|5537.09|5536.69|422
1723816590000|2024-08-16 13:56:30|5538.34|5537.94|5537.71|5537.31|5538.34|5537.94|5537.03|5536.63|529
1723816600000|2024-08-16 13:56:40|5537.21|5536.81|5538.46|5538.06|5538.46|5538.06|5537.21|5536.81|292
1723816610000|2024-08-16 13:56:50|5538.21|5537.81|5536.96|5536.56|5538.21|5537.81|5536.96|5536.56|332
1723816620000|2024-08-16 13:57:00|5537.21|5536.81|5537.96|5537.56|5538.08|5537.68|5537.21|5536.81|305
1723816630000|2024-08-16 13:57:10|5537.83|5537.43|5538.33|5537.93|5538.46|5538.06|5537.83|5537.43|367
1723816640000|2024-08-16 13:57:20|5538.71|5538.31|5537.96|5537.56|5538.71|5538.31|5537.58|5537.18|477
1723816650000|2024-08-16 13:57:30|5538.08|5537.68|5537.71|5537.31|5538.08|5537.68|5537.46|5537.06|238
1723816660000|2024-08-16 13:57:40|5537.58|5537.18|5537.96|5537.56|5538.21|5537.81|5537.21|5536.81|271
1723816670000|2024-08-16 13:57:50|5538.21|5537.81|5537.21|5536.81|5538.21|5537.81|5537.21|5536.81|242
1723816680000|2024-08-16 13:58:00|5537.46|5537.06|5537.71|5537.31|5537.71|5537.31|5537.21|5536.81|221
1723816690000|2024-08-16 13:58:10|5537.83|5537.43|5537.46|5537.06|5537.96|5537.56|5537.46|5537.06|171
1723816700000|2024-08-16 13:58:20|5537.21|5536.81|5534.96|5534.56|5537.21|5536.81|5534.96|5534.56|530
1723816710000|2024-08-16 13:58:30|5535.21|5534.81|5535.21|5534.81|5535.46|5535.06|5534.71|5534.31|395
1723816720000|2024-08-16 13:58:40|5535.33|5534.93|5535.96|5535.56|5536.21|5535.81|5535.33|5534.93|232
1723816730000|2024-08-16 13:58:50|5535.71|5535.31|5535.21|5534.81|5535.83|5535.43|5534.96|5534.56|293
1723816740000|2024-08-16 13:59:00|5535.46|5535.06|5535.21|5534.81|5535.46|5535.06|5534.96|5534.56|245
1723816750000|2024-08-16 13:59:10|5535.33|5534.93|5534.96|5534.56|5535.71|5535.31|5534.96|5534.56|206
1723816760000|2024-08-16 13:59:20|5534.83|5534.43|5534.21|5533.81|5534.83|5534.43|5533.21|5532.81|848
1723816770000|2024-08-16 13:59:30|5534.33|5533.93|5534.96|5534.56|5534.96|5534.56|5534.21|5533.81|559
1723816780000|2024-08-16 13:59:40|5535.33|5534.93|5535.08|5534.68|5535.33|5534.93|5534.46|5534.06|148
1723816790000|2024-08-16 13:59:50|5535.21|5534.81|5535.33|5534.93|5536.08|5535.68|5535.08|5534.68|301
1723816800000|2024-08-16 14:00:00|5534.83|5534.43|5538.08|5537.68|5538.46|5538.06|5534.83|5534.43|1078
1723816810000|2024-08-16 14:00:10|5538.21|5537.81|5539.71|5539.31|5541.21|5540.81|5538.21|5537.81|1629
1723816820000|2024-08-16 14:00:20|5539.58|5539.18|5540.21|5539.81|5541.83|5541.43|5539.21|5538.81|1280
1723816830000|2024-08-16 14:00:30|5539.96|5539.56|5539.71|5539.31|5540.96|5540.56|5538.96|5538.56|702
1723816840000|2024-08-16 14:00:40|5539.46|5539.06|5541.46|5541.06|5541.46|5541.06|5539.21|5538.81|859
1723816850000|2024-08-16 14:00:50|5541.21|5540.81|5541.71|5541.31|5541.71|5541.31|5540.96|5540.56|381
1723816860000|2024-08-16 14:01:00|5541.46|5541.06|5540.96|5540.56|5541.71|5541.31|5540.46|5540.06|1022
1723816870000|2024-08-16 14:01:10|5540.71|5540.31|5540.46|5540.06|5542.46|5542.06|5539.96|5539.56|1181
1723816880000|2024-08-16 14:01:20|5540.21|5539.81|5540.46|5540.06|5540.71|5540.31|5539.71|5539.31|649
1723816890000|2024-08-16 14:01:30|5540.71|5540.31|5542.21|5541.81|5542.21|5541.81|5540.71|5540.31|359
1723816900000|2024-08-16 14:01:40|5541.96|5541.56|5541.46|5541.06|5542.46|5542.06|5541.46|5541.06|471
1723816910000|2024-08-16 14:01:50|5541.71|5541.31|5541.96|5541.56|5543.46|5543.06|5541.46|5541.06|611
1723816920000|2024-08-16 14:02:00|5541.71|5541.31|5543.46|5543.06|5543.46|5543.06|5541.21|5540.81|682
1723816930000|2024-08-16 14:02:10|5543.21|5542.81|5545.71|5545.31|5546.21|5545.81|5543.21|5542.81|1831
1723816940000|2024-08-16 14:02:20|5545.96|5545.56|5544.96|5544.56|5545.96|5545.56|5544.96|5544.56|708
1723816950000|2024-08-16 14:02:30|5545.21|5544.81|5543.71|5543.31|5545.71|5545.31|5542.96|5542.56|1058
1723816960000|2024-08-16 14:02:40|5543.46|5543.06|5542.71|5542.31|5543.46|5543.06|5542.46|5542.06|621
1723816970000|2024-08-16 14:02:50|5542.96|5542.56|5543.46|5543.06|5543.96|5543.56|5542.96|5542.56|699
1723816980000|2024-08-16 14:03:00|5543.21|5542.81|5542.21|5541.81|5543.21|5542.81|5542.21|5541.81|641
1723816990000|2024-08-16 14:03:10|5542.46|5542.06|5542.71|5542.31|5542.96|5542.56|5542.21|5541.81|389
1723817000000|2024-08-16 14:03:20|5542.96|5542.56|5543.21|5542.81|5543.46|5543.06|5542.21|5541.81|448
1723817010000|2024-08-16 14:03:30|5542.96|5542.56|5543.46|5543.06|5543.46|5543.06|5542.46|5542.06|476
1723817020000|2024-08-16 14:03:40|5543.71|5543.31|5543.46|5543.06|5544.21|5543.81|5543.21|5542.81|504
1723817030000|2024-08-16 14:03:50|5543.21|5542.81|5543.21|5542.81|5543.71|5543.31|5542.71|5542.31|416
1723817040000|2024-08-16 14:04:00|5543.46|5543.06|5543.46|5543.06|5543.71|5543.31|5542.71|5542.31|562
1723817050000|2024-08-16 14:04:10|5543.21|5542.81|5541.71|5541.31|5543.21|5542.81|5540.96|5540.56|1104
1723817060000|2024-08-16 14:04:20|5541.96|5541.56|5541.21|5540.81|5542.21|5541.81|5540.71|5540.31|720
1723817070000|2024-08-16 14:04:30|5540.96|5540.56|5541.21|5540.81|5541.71|5541.31|5540.96|5540.56|302
1723817080000|2024-08-16 14:04:40|5541.46|5541.06|5541.96|5541.56|5541.96|5541.56|5541.46|5541.06|468
1723817090000|2024-08-16 14:04:50|5542.21|5541.81|5541.96|5541.56|5542.46|5542.06|5541.71|5541.31|476
1723817100000|2024-08-16 14:05:00|5542.21|5541.81|5540.46|5540.06|5542.21|5541.81|5539.96|5539.56|914
1723817110000|2024-08-16 14:05:10|5540.71|5540.31|5542.46|5542.06|5542.46|5542.06|5540.71|5540.31|524
1723817120000|2024-08-16 14:05:20|5542.21|5541.81|5543.46|5543.06|5543.46|5543.06|5542.08|5541.68|582
1723817130000|2024-08-16 14:05:30|5543.71|5543.31|5542.71|5542.31|5543.71|5543.31|5542.21|5541.81|630
1723817140000|2024-08-16 14:05:40|5542.96|5542.56|5540.46|5540.06|5542.96|5542.56|5540.46|5540.06|715
1723817150000|2024-08-16 14:05:50|5540.71|5540.31|5541.96|5541.56|5541.96|5541.56|5540.71|5540.31|536
1723817160000|2024-08-16 14:06:00|5542.21|5541.81|5541.96|5541.56|5542.21|5541.81|5540.71|5540.31|424
1723817170000|2024-08-16 14:06:10|5541.71|5541.31|5542.46|5542.06|5542.46|5542.06|5541.71|5541.31|366
1723817180000|2024-08-16 14:06:20|5542.21|5541.81|5543.21|5542.81|5543.46|5543.06|5542.21|5541.81|390
1723817190000|2024-08-16 14:06:30|5542.96|5542.56|5543.21|5542.81|5543.21|5542.81|5542.58|5542.18|433
1723817200000|2024-08-16 14:06:40|5542.96|5542.56|5543.21|5542.81|5543.21|5542.81|5542.71|5542.31|267
1723817210000|2024-08-16 14:06:50|5543.46|5543.06|5543.46|5543.06|5543.71|5543.31|5542.58|5542.18|503
1723817220000|2024-08-16 14:07:00|5543.71|5543.31|5544.96|5544.56|5545.46|5545.06|5543.71|5543.31|855
1723817230000|2024-08-16 14:07:10|5545.21|5544.81|5543.71|5543.31|5545.21|5544.81|5542.71|5542.31|879
1723817240000|2024-08-16 14:07:20|5543.58|5543.18|5543.21|5542.81|5543.71|5543.31|5542.46|5542.06|514
1723817250000|2024-08-16 14:07:30|5543.33|5542.93|5543.46|5543.06|5543.71|5543.31|5542.96|5542.56|357
1723817260000|2024-08-16 14:07:40|5543.21|5542.81|5542.96|5542.56|5543.21|5542.81|5542.46|5542.06|459
1723817270000|2024-08-16 14:07:50|5542.83|5542.43|5542.21|5541.81|5543.08|5542.68|5541.96|5541.56|482
1723817280000|2024-08-16 14:08:00|5541.96|5541.56|5542.71|5542.31|5542.71|5542.31|5541.71|5541.31|338
1723817290000|2024-08-16 14:08:10|5542.46|5542.06|5540.96|5540.56|5542.46|5542.06|5540.71|5540.31|472
1723817300000|2024-08-16 14:08:20|5540.71|5540.31|5539.96|5539.56|5540.71|5540.31|5539.46|5539.06|847
1723817310000|2024-08-16 14:08:30|5539.71|5539.31|5539.21|5538.81|5539.71|5539.31|5538.71|5538.31|739
1723817320000|2024-08-16 14:08:40|5538.96|5538.56|5539.96|5539.56|5540.21|5539.81|5538.96|5538.56|311
1723817330000|2024-08-16 14:08:50|5540.21|5539.81|5539.71|5539.31|5540.33|5539.93|5539.58|5539.18|213
1723817340000|2024-08-16 14:09:00|5539.46|5539.06|5539.46|5539.06|5540.46|5540.06|5539.46|5539.06|424
1723817350000|2024-08-16 14:09:10|5539.21|5538.81|5539.58|5539.18|5539.71|5539.31|5538.96|5538.56|416
1723817360000|2024-08-16 14:09:20|5539.46|5539.06|5539.96|5539.56|5540.21|5539.81|5539.46|5539.06|372
1723817370000|2024-08-16 14:09:30|5540.21|5539.81|5539.71|5539.31|5540.46|5540.06|5539.46|5539.06|324
1723817380000|2024-08-16 14:09:40|5539.96|5539.56|5540.96|5540.56|5540.96|5540.56|5539.96|5539.56|345
1723817390000|2024-08-16 14:09:50|5540.71|5540.31|5541.21|5540.81|5541.21|5540.81|5540.71|5540.31|226
1723817400000|2024-08-16 14:10:00|5541.29|5540.89|5540.79|5540.39|5541.29|5540.89|5540.04|5539.64|550
1723817410000|2024-08-16 14:10:10|5540.91|5540.51|5542.04|5541.64|5542.41|5542.01|5540.91|5540.51|681
1723817420000|2024-08-16 14:10:20|5541.79|5541.39|5541.79|5541.39|5542.16|5541.76|5541.29|5540.89|417
1723817430000|2024-08-16 14:10:30|5541.66|5541.26|5541.29|5540.89|5542.29|5541.89|5541.29|5540.89|433
1723817440000|2024-08-16 14:10:40|5541.54|5541.14|5540.79|5540.39|5541.54|5541.14|5540.54|5540.14|406
1723817450000|2024-08-16 14:10:50|5540.54|5540.14|5540.29|5539.89|5541.04|5540.64|5540.29|5539.89|243
1723817460000|2024-08-16 14:11:00|5540.54|5540.14|5540.54|5540.14|5540.54|5540.14|5539.79|5539.39|363
1723817470000|2024-08-16 14:11:10|5540.41|5540.01|5542.04|5541.64|5542.04|5541.64|5540.29|5539.89|379
1723817480000|2024-08-16 14:11:20|5541.91|5541.51|5542.79|5542.39|5543.04|5542.64|5541.91|5541.51|578
1723817490000|2024-08-16 14:11:30|5542.54|5542.14|5542.29|5541.89|5543.04|5542.64|5542.04|5541.64|536
1723817500000|2024-08-16 14:11:40|5542.54|5542.14|5541.79|5541.39|5542.54|5542.14|5541.04|5540.64|422
1723817510000|2024-08-16 14:11:50|5541.91|5541.51|5542.04|5541.64|5542.16|5541.76|5541.79|5541.39|225
1723817520000|2024-08-16 14:12:00|5541.79|5541.39|5541.54|5541.14|5542.04|5541.64|5541.04|5540.64|348
1723817530000|2024-08-16 14:12:10|5541.29|5540.89|5541.29|5540.89|5541.54|5541.14|5540.54|5540.14|306
1723817540000|2024-08-16 14:12:20|5541.04|5540.64|5540.04|5539.64|5541.54|5541.14|5539.79|5539.39|361
1723817550000|2024-08-16 14:12:30|5540.29|5539.89|5540.29|5539.89|5540.29|5539.89|5539.79|5539.39|371
1723817560000|2024-08-16 14:12:40|5540.04|5539.64|5541.04|5540.64|5541.29|5540.89|5539.79|5539.39|307
1723817570000|2024-08-16 14:12:50|5541.29|5540.89|5542.04|5541.64|5542.04|5541.64|5541.29|5540.89|207
1723817580000|2024-08-16 14:13:00|5542.29|5541.89|5541.04|5540.64|5542.54|5542.14|5541.04|5540.64|375
1723817590000|2024-08-16 14:13:10|5541.29|5540.89|5541.16|5540.76|5541.66|5541.26|5541.04|5540.64|118
1723817600000|2024-08-16 14:13:20|5541.04|5540.64|5541.04|5540.64|5541.41|5541.01|5540.79|5540.39|371
1723817610000|2024-08-16 14:13:30|5541.16|5540.76|5541.16|5540.76|5541.29|5540.89|5541.04|5540.64|151
1723817620000|2024-08-16 14:13:40|5541.29|5540.89|5540.79|5540.39|5541.54|5541.14|5540.54|5540.14|326
1723817630000|2024-08-16 14:13:50|5541.04|5540.64|5541.79|5541.39|5542.04|5541.64|5541.04|5540.64|237
1723817640000|2024-08-16 14:14:00|5541.91|5541.51|5540.29|5539.89|5542.04|5541.64|5540.29|5539.89|247
1723817650000|2024-08-16 14:14:10|5540.54|5540.14|5541.54|5541.14|5541.54|5541.14|5540.29|5539.89|222
1723817660000|2024-08-16 14:14:20|5541.41|5541.01|5541.29|5540.89|5541.79|5541.39|5541.16|5540.76|113
1723817670000|2024-08-16 14:14:30|5541.41|5541.01|5541.29|5540.89|5541.66|5541.26|5541.04|5540.64|215
1723817680000|2024-08-16 14:14:40|5541.16|5540.76|5541.41|5541.01|5541.54|5541.14|5541.04|5540.64|116
1723817690000|2024-08-16 14:14:50|5541.54|5541.14|5541.54|5541.14|5541.54|5541.14|5541.04|5540.64|160
1723817700000|2024-08-16 14:15:00|5541.79|5541.39|5542.66|5542.26|5542.66|5542.26|5541.54|5541.14|374
1723817710000|2024-08-16 14:15:10|5542.79|5542.39|5543.29|5542.89|5543.29|5542.89|5542.29|5541.89|689
1723817720000|2024-08-16 14:15:20|5543.54|5543.14|5543.29|5542.89|5544.04|5543.64|5543.29|5542.89|435
1723817730000|2024-08-16 14:15:30|5543.04|5542.64|5543.04|5542.64|5543.29|5542.89|5542.54|5542.14|345
1723817740000|2024-08-16 14:15:40|5543.29|5542.89|5543.04|5542.64|5543.79|5543.39|5543.04|5542.64|292
1723817750000|2024-08-16 14:15:50|5543.29|5542.89|5544.29|5543.89|5544.29|5543.89|5543.04|5542.64|243
1723817760000|2024-08-16 14:16:00|5544.04|5543.64|5544.29|5543.89|5544.66|5544.26|5543.54|5543.14|648
1723817770000|2024-08-16 14:16:10|5544.54|5544.14|5544.79|5544.39|5544.79|5544.39|5544.29|5543.89|261
1723817780000|2024-08-16 14:16:20|5544.91|5544.51|5545.54|5545.14|5545.79|5545.39|5544.91|5544.51|439
1723817790000|2024-08-16 14:16:30|5545.66|5545.26|5545.54|5545.14|5546.29|5545.89|5545.54|5545.14|490
1723817800000|2024-08-16 14:16:40|5545.66|5545.26|5545.54|5545.14|5546.29|5545.89|5545.54|5545.14|306
1723817810000|2024-08-16 14:16:50|5545.41|5545.01|5545.04|5544.64|5545.79|5545.39|5545.04|5544.64|361
1723817820000|2024-08-16 14:17:00|5544.79|5544.39|5544.79|5544.39|5544.79|5544.39|5543.79|5543.39|638
1723817830000|2024-08-16 14:17:10|5545.04|5544.64|5544.79|5544.39|5545.29|5544.89|5544.79|5544.39|209
1723817840000|2024-08-16 14:17:20|5544.91|5544.51|5544.79|5544.39|5545.04|5544.64|5544.29|5543.89|238
1723817850000|2024-08-16 14:17:30|5544.91|5544.51|5545.04|5544.64|5545.29|5544.89|5544.79|5544.39|105
1723817860000|2024-08-16 14:17:40|5544.79|5544.39|5545.29|5544.89|5545.29|5544.89|5544.79|5544.39|206
1723817870000|2024-08-16 14:17:50|5545.04|5544.64|5547.04|5546.64|5547.04|5546.64|5545.04|5544.64|660
1723817880000|2024-08-16 14:18:00|5546.79|5546.39|5545.54|5545.14|5546.79|5546.39|5545.54|5545.14|637
1723817890000|2024-08-16 14:18:10|5545.66|5545.26|5546.04|5545.64|5546.04|5545.64|5545.54|5545.14|296
1723817900000|2024-08-16 14:18:20|5545.91|5545.51|5545.79|5545.39|5546.29|5545.89|5545.29|5544.89|327
1723817910000|2024-08-16 14:18:30|5545.91|5545.51|5545.29|5544.89|5545.91|5545.51|5545.29|5544.89|305
1723817920000|2024-08-16 14:18:40|5545.54|5545.14|5546.79|5546.39|5546.79|5546.39|5545.54|5545.14|404
1723817930000|2024-08-16 14:18:50|5547.04|5546.64|5547.54|5547.14|5547.79|5547.39|5547.04|5546.64|578
1723817940000|2024-08-16 14:19:00|5547.29|5546.89|5547.29|5546.89|5547.54|5547.14|5547.29|5546.89|400
1723817950000|2024-08-16 14:19:10|5547.16|5546.76|5546.79|5546.39|5547.16|5546.76|5546.29|5545.89|432
1723817960000|2024-08-16 14:19:20|5546.91|5546.51|5547.04|5546.64|5547.16|5546.76|5546.54|5546.14|220
1723817970000|2024-08-16 14:19:30|5546.79|5546.39|5547.54|5547.14|5547.54|5547.14|5546.79|5546.39|289
1723817980000|2024-08-16 14:19:40|5547.79|5547.39|5546.79|5546.39|5547.79|5547.39|5546.54|5546.14|425
1723817990000|2024-08-16 14:19:50|5546.91|5546.51|5547.54|5547.14|5547.54|5547.14|5546.79|5546.39|242
1723818000000|2024-08-16 14:20:00|5547.29|5546.89|5547.79|5547.39|5548.04|5547.64|5547.04|5546.64|707
1723818010000|2024-08-16 14:20:10|5547.54|5547.14|5548.29|5547.89|5548.54|5548.14|5547.04|5546.64|559
1723818020000|2024-08-16 14:20:20|5548.04|5547.64|5547.04|5546.64|5549.29|5548.89|5547.04|5546.64|1796
1723818030000|2024-08-16 14:20:30|5547.29|5546.89|5546.66|5546.26|5547.29|5546.89|5546.04|5545.64|777
1723818040000|2024-08-16 14:20:40|5546.54|5546.14|5545.29|5544.89|5546.54|5546.14|5545.04|5544.64|640
1723818050000|2024-08-16 14:20:50|5545.04|5544.64|5545.54|5545.14|5545.54|5545.14|5544.79|5544.39|416
1723818060000|2024-08-16 14:21:00|5545.66|5545.26|5545.29|5544.89|5545.79|5545.39|5545.04|5544.64|398
1723818070000|2024-08-16 14:21:10|5545.41|5545.01|5545.04|5544.64|5545.66|5545.26|5544.54|5544.14|597
1723818080000|2024-08-16 14:21:20|5545.29|5544.89|5545.29|5544.89|5545.54|5545.14|5544.79|5544.39|381
1723818090000|2024-08-16 14:21:30|5545.16|5544.76|5545.29|5544.89|5545.29|5544.89|5544.79|5544.39|223
1723818100000|2024-08-16 14:21:40|5545.54|5545.14|5545.04|5544.64|5545.54|5545.14|5544.54|5544.14|259
1723818110000|2024-08-16 14:21:50|5545.29|5544.89|5545.29|5544.89|5545.54|5545.14|5545.04|5544.64|288
1723818120000|2024-08-16 14:22:00|5545.54|5545.14|5546.04|5545.64|5546.04|5545.64|5545.29|5544.89|549
1723818130000|2024-08-16 14:22:10|5545.79|5545.39|5546.04|5545.64|5546.29|5545.89|5545.79|5545.39|332
1723818140000|2024-08-16 14:22:20|5545.79|5545.39|5545.04|5544.64|5545.79|5545.39|5544.04|5543.64|655
1723818150000|2024-08-16 14:22:30|5545.29|5544.89|5545.54|5545.14|5545.79|5545.39|5545.29|5544.89|234
1723818160000|2024-08-16 14:22:40|5545.66|5545.26|5544.79|5544.39|5545.79|5545.39|5544.29|5543.89|276
1723818170000|2024-08-16 14:22:50|5545.04|5544.64|5545.04|5544.64|5545.29|5544.89|5544.79|5544.39|227
1723818180000|2024-08-16 14:23:00|5544.79|5544.39|5543.66|5543.26|5545.04|5544.64|5543.66|5543.26|688
1723818190000|2024-08-16 14:23:10|5543.54|5543.14|5544.04|5543.64|5544.29|5543.89|5543.29|5542.89|570
1723818200000|2024-08-16 14:23:20|5544.29|5543.89|5546.04|5545.64|5546.04|5545.64|5544.29|5543.89|419
1723818210000|2024-08-16 14:23:30|5545.79|5545.39|5545.79|5545.39|5546.04|5545.64|5545.54|5545.14|253
1723818220000|2024-08-16 14:23:40|5546.04|5545.64|5545.29|5544.89|5546.04|5545.64|5545.29|5544.89|205
1723818230000|2024-08-16 14:23:50|5545.54|5545.14|5545.29|5544.89|5546.04|5545.64|5545.29|5544.89|200
1723818240000|2024-08-16 14:24:00|5545.54|5545.14|5544.79|5544.39|5545.54|5545.14|5544.54|5544.14|567
1723818250000|2024-08-16 14:24:10|5544.54|5544.14|5544.41|5544.01|5545.04|5544.64|5544.29|5543.89|220
1723818260000|2024-08-16 14:24:20|5544.54|5544.14|5544.04|5543.64|5544.54|5544.14|5544.04|5543.64|225
1723818270000|2024-08-16 14:24:30|5543.79|5543.39|5543.54|5543.14|5544.04|5543.64|5543.04|5542.64|396
1723818280000|2024-08-16 14:24:40|5543.79|5543.39|5543.79|5543.39|5543.79|5543.39|5543.29|5542.89|231
1723818290000|2024-08-16 14:24:50|5543.54|5543.14|5543.29|5542.89|5543.79|5543.39|5543.29|5542.89|129
1723818300000|2024-08-16 14:25:00|5543.54|5543.14|5542.29|5541.89|5543.79|5543.39|5542.29|5541.89|863
1723818310000|2024-08-16 14:25:10|5542.16|5541.76|5542.54|5542.14|5543.29|5542.89|5542.16|5541.76|499
1723818320000|2024-08-16 14:25:20|5542.04|5541.64|5541.79|5541.39|5542.29|5541.89|5541.54|5541.14|623
1723818330000|2024-08-16 14:25:30|5541.66|5541.26|5542.29|5541.89|5542.29|5541.89|5541.41|5541.01|295
1723818340000|2024-08-16 14:25:40|5542.04|5541.64|5542.54|5542.14|5543.04|5542.64|5542.04|5541.64|385
1723818350000|2024-08-16 14:25:50|5542.29|5541.89|5541.79|5541.39|5542.29|5541.89|5541.54|5541.14|454
1723818360000|2024-08-16 14:26:00|5542.04|5541.64|5542.79|5542.39|5542.79|5542.39|5542.04|5541.64|673
1723818370000|2024-08-16 14:26:10|5543.29|5542.89|5544.79|5544.39|5544.79|5544.39|5543.29|5542.89|559
1723818380000|2024-08-16 14:26:20|5544.54|5544.14|5543.29|5542.89|5544.79|5544.39|5543.29|5542.89|403
1723818390000|2024-08-16 14:26:30|5543.54|5543.14|5543.29|5542.89|5543.79|5543.39|5542.79|5542.39|361
1723818400000|2024-08-16 14:26:40|5543.04|5542.64|5542.79|5542.39|5543.29|5542.89|5542.66|5542.26|210
1723818410000|2024-08-16 14:26:50|5542.54|5542.14|5543.04|5542.64|5543.29|5542.89|5542.29|5541.89|244
1723818420000|2024-08-16 14:27:00|5543.29|5542.89|5543.29|5542.89|5543.54|5543.14|5542.79|5542.39|180
1723818430000|2024-08-16 14:27:10|5543.54|5543.14|5543.04|5542.64|5543.54|5543.14|5542.79|5542.39|179
1723818440000|2024-08-16 14:27:20|5543.29|5542.89|5543.54|5543.14|5543.54|5543.14|5543.04|5542.64|166
1723818450000|2024-08-16 14:27:30|5543.41|5543.01|5544.04|5543.64|5544.04|5543.64|5543.04|5542.64|333
1723818460000|2024-08-16 14:27:40|5543.79|5543.39|5543.54|5543.14|5543.79|5543.39|5543.04|5542.64|309
1723818470000|2024-08-16 14:27:50|5543.41|5543.01|5543.29|5542.89|5543.54|5543.14|5543.04|5542.64|209
1723818480000|2024-08-16 14:28:00|5543.16|5542.76|5542.54|5542.14|5543.16|5542.76|5541.79|5541.39|489
1723818490000|2024-08-16 14:28:10|5542.66|5542.26|5544.04|5543.64|5544.04|5543.64|5542.54|5542.14|398
1723818500000|2024-08-16 14:28:20|5544.29|5543.89|5544.79|5544.39|5544.79|5544.39|5544.04|5543.64|355
1723818510000|2024-08-16 14:28:30|5544.66|5544.26|5544.79|5544.39|5544.79|5544.39|5544.54|5544.14|275
1723818520000|2024-08-16 14:28:40|5544.54|5544.14|5544.16|5543.76|5544.54|5544.14|5543.54|5543.14|385
1723818530000|2024-08-16 14:28:50|5544.29|5543.89|5544.54|5544.14|5544.79|5544.39|5544.04|5543.64|248
1723818540000|2024-08-16 14:29:00|5544.79|5544.39|5544.91|5544.51|5545.04|5544.64|5544.79|5544.39|342
1723818550000|2024-08-16 14:29:10|5544.79|5544.39|5544.04|5543.64|5545.04|5544.64|5543.79|5543.39|307
1723818560000|2024-08-16 14:29:20|5543.91|5543.51|5543.79|5543.39|5544.29|5543.89|5543.79|5543.39|239
1723818570000|2024-08-16 14:29:30|5543.66|5543.26|5543.29|5542.89|5543.79|5543.39|5543.29|5542.89|620
1723818580000|2024-08-16 14:29:40|5543.16|5542.76|5543.04|5542.64|5543.54|5543.14|5542.79|5542.39|405
1723818590000|2024-08-16 14:29:50|5542.79|5542.39|5542.54|5542.14|5542.79|5542.39|5542.29|5541.89|332
1723818600000|2024-08-16 14:30:00|5542.79|5542.39|5543.79|5543.39|5543.79|5543.39|5542.29|5541.89|362
1723818610000|2024-08-16 14:30:10|5544.04|5543.64|5544.29|5543.89|5544.54|5544.14|5544.04|5543.64|452
1723818620000|2024-08-16 14:30:20|5544.04|5543.64|5544.29|5543.89|5544.79|5544.39|5544.04|5543.64|332
1723818630000|2024-08-16 14:30:30|5544.54|5544.14|5544.29|5543.89|5544.54|5544.14|5544.04|5543.64|301
1723818640000|2024-08-16 14:30:40|5544.04|5543.64|5543.79|5543.39|5544.29|5543.89|5543.79|5543.39|142
1723818650000|2024-08-16 14:30:50|5544.04|5543.64|5543.04|5542.64|5544.04|5543.64|5543.04|5542.64|371
1723818660000|2024-08-16 14:31:00|5542.54|5542.14|5543.54|5543.14|5543.79|5543.39|5542.54|5542.14|556
1723818670000|2024-08-16 14:31:10|5543.79|5543.39|5544.04|5543.64|5544.54|5544.14|5543.79|5543.39|391
1723818680000|2024-08-16 14:31:20|5543.91|5543.51|5544.04|5543.64|5544.29|5543.89|5543.79|5543.39|179
1723818690000|2024-08-16 14:31:30|5544.29|5543.89|5543.29|5542.89|5544.54|5544.14|5543.29|5542.89|219
1723818700000|2024-08-16 14:31:40|5543.04|5542.64|5543.54|5543.14|5543.79|5543.39|5543.04|5542.64|225
1723818710000|2024-08-16 14:31:50|5543.29|5542.89|5543.54|5543.14|5543.54|5543.14|5543.04|5542.64|188
1723818720000|2024-08-16 14:32:00|5543.41|5543.01|5541.29|5540.89|5543.54|5543.14|5541.29|5540.89|714
1723818730000|2024-08-16 14:32:10|5541.54|5541.14|5540.54|5540.14|5541.54|5541.14|5540.29|5539.89|857
1723818740000|2024-08-16 14:32:20|5540.79|5540.39|5539.79|5539.39|5541.04|5540.64|5538.79|5538.39|1338
1723818750000|2024-08-16 14:32:30|5539.54|5539.14|5540.04|5539.64|5540.29|5539.89|5539.29|5538.89|456
1723818760000|2024-08-16 14:32:40|5540.16|5539.76|5540.54|5540.14|5540.54|5540.14|5540.04|5539.64|385
1723818770000|2024-08-16 14:32:50|5540.66|5540.26|5540.04|5539.64|5540.79|5540.39|5540.04|5539.64|329
1723818780000|2024-08-16 14:33:00|5539.79|5539.39|5539.04|5538.64|5540.04|5539.64|5538.79|5538.39|1271
1723818790000|2024-08-16 14:33:10|5539.54|5539.14|5540.04|5539.64|5540.29|5539.89|5539.29|5538.89|465
1723818800000|2024-08-16 14:33:20|5540.16|5539.76|5540.54|5540.14|5540.54|5540.14|5540.04|5539.64|401
1723818810000|2024-08-16 14:33:30|5540.41|5540.01|5540.04|5539.64|5540.79|5540.39|5540.04|5539.64|336
1723818820000|2024-08-16 14:33:40|5539.54|5539.14|5539.29|5538.89|5539.79|5539.39|5539.16|5538.76|633
1723818830000|2024-08-16 14:33:50|5539.04|5538.64|5539.29|5538.89|5539.29|5538.89|5538.79|5538.39|1077
1723818840000|2024-08-16 14:34:00|5539.04|5538.64|5540.29|5539.89|5540.29|5539.89|5539.04|5538.64|412
1723818850000|2024-08-16 14:34:10|5540.41|5540.01|5540.54|5540.14|5541.04|5540.64|5540.29|5539.89|310
1723818860000|2024-08-16 14:34:20|5540.41|5540.01|5540.29|5539.89|5540.54|5540.14|5540.04|5539.64|308
1723818870000|2024-08-16 14:34:30|5540.41|5540.01|5540.29|5539.89|5540.79|5540.39|5540.04|5539.64|257
1723818880000|2024-08-16 14:34:40|5540.16|5539.76|5540.29|5539.89|5540.79|5540.39|5540.16|5539.76|154
1723818890000|2024-08-16 14:34:50|5540.41|5540.01|5540.04|5539.64|5540.54|5540.14|5539.79|5539.39|516
1723818900000|2024-08-16 14:35:00|5540.29|5539.89|5540.54|5540.14|5540.79|5540.39|5540.04|5539.64|402
1723818910000|2024-08-16 14:35:10|5540.41|5540.01|5541.91|5541.51|5542.04|5541.64|5540.29|5539.89|554
1723818920000|2024-08-16 14:35:20|5541.79|5541.39|5542.04|5541.64|5542.29|5541.89|5541.54|5541.14|341
1723818930000|2024-08-16 14:35:30|5542.29|5541.89|5542.29|5541.89|5542.79|5542.39|5542.04|5541.64|498
1723818940000|2024-08-16 14:35:40|5542.41|5542.01|5542.29|5541.89|5542.79|5542.39|5542.04|5541.64|227
1723818950000|2024-08-16 14:35:50|5542.04|5541.64|5542.41|5542.01|5542.79|5542.39|5542.04|5541.64|445
1723818960000|2024-08-16 14:36:00|5542.29|5541.89|5542.29|5541.89|5542.54|5542.14|5542.16|5541.76|373
1723818970000|2024-08-16 14:36:10|5542.04|5541.64|5542.54|5542.14|5543.16|5542.76|5542.04|5541.64|427
1723818980000|2024-08-16 14:36:20|5542.29|5541.89|5542.04|5541.64|5542.79|5542.39|5541.54|5541.14|219
1723818990000|2024-08-16 14:36:30|5542.16|5541.76|5542.54|5542.14|5542.54|5542.14|5542.04|5541.64|215
1723819000000|2024-08-16 14:36:40|5542.29|5541.89|5541.04|5540.64|5542.79|5542.39|5541.04|5540.64|208
1723819010000|2024-08-16 14:36:50|5541.29|5540.89|5541.79|5541.39|5542.29|5541.89|5541.16|5540.76|212
1723819020000|2024-08-16 14:37:00|5541.54|5541.14|5542.04|5541.64|5542.04|5541.64|5541.29|5540.89|255
1723819030000|2024-08-16 14:37:10|5542.29|5541.89|5541.29|5540.89|5542.29|5541.89|5540.79|5540.39|293
1723819040000|2024-08-16 14:37:20|5541.41|5541.01|5541.04|5540.64|5541.54|5541.14|5540.91|5540.51|201
1723819050000|2024-08-16 14:37:30|5540.79|5540.39|5540.04|5539.64|5540.79|5540.39|5540.04|5539.64|394
1723819060000|2024-08-16 14:37:40|5539.79|5539.39|5536.54|5536.14|5540.29|5539.89|5536.54|5536.14|1798
1723819070000|2024-08-16 14:37:50|5537.29|5536.89|5537.79|5537.39|5538.79|5538.39|5537.29|5536.89|1082
1723819080000|2024-08-16 14:38:00|5538.04|5537.64|5538.79|5538.39|5539.29|5538.89|5537.79|5537.39|501
1723819090000|2024-08-16 14:38:10|5538.91|5538.51|5538.79|5538.39|5539.04|5538.64|5538.04|5537.64|505
1723819100000|2024-08-16 14:38:20|5539.04|5538.64|5539.54|5539.14|5540.04|5539.64|5538.79|5538.39|531
1723819110000|2024-08-16 14:38:30|5539.41|5539.01|5540.04|5539.64|5540.04|5539.64|5539.04|5538.64|252
1723819120000|2024-08-16 14:38:40|5540.29|5539.89|5540.54|5540.14|5540.79|5540.39|5540.04|5539.64|467
1723819130000|2024-08-16 14:38:50|5540.66|5540.26|5540.41|5540.01|5540.79|5540.39|5540.16|5539.76|389
1723819140000|2024-08-16 14:39:00|5540.29|5539.89|5541.29|5540.89|5541.54|5541.14|5540.29|5539.89|388
1723819150000|2024-08-16 14:39:10|5541.04|5540.64|5540.79|5540.39|5541.16|5540.76|5540.66|5540.26|141
1723819160000|2024-08-16 14:39:20|5541.04|5540.64|5541.04|5540.64|5541.04|5540.64|5540.54|5540.14|166
1723819170000|2024-08-16 14:39:30|5541.29|5540.89|5540.91|5540.51|5541.79|5541.39|5540.91|5540.51|433
1723819180000|2024-08-16 14:39:40|5540.79|5540.39|5541.04|5540.64|5541.29|5540.89|5540.79|5540.39|179
1723819190000|2024-08-16 14:39:50|5540.54|5540.14|5541.04|5540.64|5541.16|5540.76|5540.04|5539.64|809
1723819200000|2024-08-16 14:40:00|5540.79|5540.39|5540.54|5540.14|5540.79|5540.39|5539.79|5539.39|431
1723819210000|2024-08-16 14:40:10|5540.79|5540.39|5539.54|5539.14|5540.79|5540.39|5539.54|5539.14|210
1723819220000|2024-08-16 14:40:20|5539.79|5539.39|5540.04|5539.64|5540.54|5540.14|5539.79|5539.39|198
1723819230000|2024-08-16 14:40:30|5540.29|5539.89|5539.29|5538.89|5540.29|5539.89|5539.29|5538.89|244
1723819240000|2024-08-16 14:40:40|5539.04|5538.64|5538.29|5537.89|5539.04|5538.64|5538.04|5537.64|472
1723819250000|2024-08-16 14:40:50|5538.54|5538.14|5537.79|5537.39|5538.54|5538.14|5537.54|5537.14|349
1723819260000|2024-08-16 14:41:00|5537.54|5537.14|5536.29|5535.89|5537.54|5537.14|5535.54|5535.14|848
1723819270000|2024-08-16 14:41:10|5536.79|5536.39|5537.54|5537.14|5537.54|5537.14|5536.66|5536.26|538
1723819280000|2024-08-16 14:41:20|5537.79|5537.39|5537.54|5537.14|5537.79|5537.39|5536.79|5536.39|376
1723819290000|2024-08-16 14:41:30|5537.29|5536.89|5536.29|5535.89|5537.54|5537.14|5535.79|5535.39|554
1723819300000|2024-08-16 14:41:40|5536.54|5536.14|5537.16|5536.76|5537.54|5537.14|5536.54|5536.14|445
1723819310000|2024-08-16 14:41:50|5537.04|5536.64|5537.04|5536.64|5537.29|5536.89|5536.54|5536.14|222
1723819320000|2024-08-16 14:42:00|5536.54|5536.14|5538.04|5537.64|5538.04|5537.64|5536.54|5536.14|831
1723819330000|2024-08-16 14:42:10|5537.79|5537.39|5537.29|5536.89|5537.79|5537.39|5537.04|5536.64|326
1723819340000|2024-08-16 14:42:20|5537.54|5537.14|5537.29|5536.89|5537.79|5537.39|5537.29|5536.89|470
1723819350000|2024-08-16 14:42:30|5537.54|5537.14|5538.29|5537.89|5538.29|5537.89|5537.54|5537.14|224
1723819360000|2024-08-16 14:42:40|5538.16|5537.76|5538.29|5537.89|5538.29|5537.89|5537.79|5537.39|142
1723819370000|2024-08-16 14:42:50|5538.54|5538.14|5538.79|5538.39|5539.29|5538.89|5538.29|5537.89|456
1723819380000|2024-08-16 14:43:00|5538.54|5538.14|5539.16|5538.76|5539.29|5538.89|5538.29|5537.89|317
1723819390000|2024-08-16 14:43:10|5539.04|5538.64|5540.54|5540.14|5540.54|5540.14|5539.04|5538.64|391
1723819400000|2024-08-16 14:43:20|5540.29|5539.89|5540.79|5540.39|5540.79|5540.39|5540.29|5539.89|405
1723819410000|2024-08-16 14:43:30|5540.54|5540.14|5540.29|5539.89|5540.54|5540.14|5539.91|5539.51|328
1723819420000|2024-08-16 14:43:40|5540.16|5539.76|5540.04|5539.64|5540.54|5540.14|5540.04|5539.64|201
1723819430000|2024-08-16 14:43:50|5539.91|5539.51|5540.04|5539.64|5540.04|5539.64|5539.79|5539.39|167
1723819440000|2024-08-16 14:44:00|5539.79|5539.39|5538.91|5538.51|5539.79|5539.39|5538.54|5538.14|517
1723819450000|2024-08-16 14:44:10|5538.79|5538.39|5538.54|5538.14|5539.04|5538.64|5538.29|5537.89|204
1723819460000|2024-08-16 14:44:20|5538.41|5538.01|5538.29|5537.89|5538.41|5538.01|5537.79|5537.39|277
1723819470000|2024-08-16 14:44:30|5538.54|5538.14|5538.04|5537.64|5538.54|5538.14|5537.66|5537.26|269
1723819480000|2024-08-16 14:44:40|5538.29|5537.89|5538.04|5537.64|5538.54|5538.14|5538.04|5537.64|221
1723819490000|2024-08-16 14:44:50|5538.16|5537.76|5538.04|5537.64|5538.66|5538.26|5537.79|5537.39|216
1723819500000|2024-08-16 14:45:00|5538.29|5537.89|5537.79|5537.39|5538.54|5538.14|5537.54|5537.14|394
1723819510000|2024-08-16 14:45:10|5537.66|5537.26|5539.04|5538.64|5539.04|5538.64|5537.29|5536.89|283
1723819520000|2024-08-16 14:45:20|5538.79|5538.39|5538.29|5537.89|5538.79|5538.39|5537.54|5537.14|286
1723819530000|2024-08-16 14:45:30|5538.04|5537.64|5539.16|5538.76|5539.16|5538.76|5538.04|5537.64|107
1723819540000|2024-08-16 14:45:40|5539.04|5538.64|5539.79|5539.39|5539.79|5539.39|5539.04|5538.64|219
1723819550000|2024-08-16 14:45:50|5539.66|5539.26|5540.79|5540.39|5540.79|5540.39|5539.66|5539.26|403
1723819560000|2024-08-16 14:46:00|5540.54|5540.14|5540.04|5539.64|5540.54|5540.14|5540.04|5539.64|311
1723819570000|2024-08-16 14:46:10|5539.79|5539.39|5539.29|5538.89|5540.04|5539.64|5539.29|5538.89|415
1723819580000|2024-08-16 14:46:20|5539.04|5538.64|5538.54|5538.14|5539.04|5538.64|5537.79|5537.39|339
1723819590000|2024-08-16 14:46:30|5538.41|5538.01|5538.04|5537.64|5538.79|5538.39|5538.04|5537.64|150
1723819600000|2024-08-16 14:46:40|5538.16|5537.76|5538.54|5538.14|5538.66|5538.26|5537.79|5537.39|215
1723819610000|2024-08-16 14:46:50|5538.29|5537.89|5537.79|5537.39|5538.29|5537.89|5537.79|5537.39|228
1723819620000|2024-08-16 14:47:00|5538.04|5537.64|5538.04|5537.64|5538.29|5537.89|5537.91|5537.51|175
1723819630000|2024-08-16 14:47:10|5537.79|5537.39|5538.29|5537.89|5538.54|5538.14|5537.79|5537.39|96
1723819640000|2024-08-16 14:47:20|5538.16|5537.76|5537.29|5536.89|5538.54|5538.14|5537.29|5536.89|215
1723819650000|2024-08-16 14:47:30|5537.54|5537.14|5537.79|5537.39|5538.29|5537.89|5537.29|5536.89|204
1723819660000|2024-08-16 14:47:40|5538.04|5537.64|5537.91|5537.51|5538.29|5537.89|5537.79|5537.39|222
1723819670000|2024-08-16 14:47:50|5537.79|5537.39|5538.04|5537.64|5538.04|5537.64|5537.54|5537.14|142
1723819680000|2024-08-16 14:48:00|5537.91|5537.51|5537.54|5537.14|5538.54|5538.14|5537.54|5537.14|357
1723819690000|2024-08-16 14:48:10|5537.29|5536.89|5537.54|5537.14|5537.79|5537.39|5537.29|5536.89|128
1723819700000|2024-08-16 14:48:20|5537.41|5537.01|5536.04|5535.64|5537.41|5537.01|5535.79|5535.39|737
1723819710000|2024-08-16 14:48:30|5536.29|5535.89|5535.54|5535.14|5536.79|5536.39|5535.29|5534.89|866
1723819720000|2024-08-16 14:48:40|5535.41|5535.01|5532.79|5532.39|5535.41|5535.01|5532.54|5532.14|1512
1723819730000|2024-08-16 14:48:50|5532.54|5532.14|5532.04|5531.64|5533.29|5532.89|5531.29|5530.89|1592
1723819740000|2024-08-16 14:49:00|5532.29|5531.89|5532.04|5531.64|5533.29|5532.89|5531.54|5531.14|1001
1723819750000|2024-08-16 14:49:10|5532.16|5531.76|5532.04|5531.64|5532.79|5532.39|5532.04|5531.64|444
1723819760000|2024-08-16 14:49:20|5531.79|5531.39|5529.54|5529.14|5532.04|5531.64|5529.54|5529.14|1248
1723819770000|2024-08-16 14:49:30|5529.79|5529.39|5531.29|5530.89|5531.29|5530.89|5529.79|5529.39|1505
1723819780000|2024-08-16 14:49:40|5530.79|5530.39|5530.79|5530.39|5531.29|5530.89|5530.29|5529.89|574
1723819790000|2024-08-16 14:49:50|5530.54|5530.14|5531.79|5531.39|5531.79|5531.39|5530.29|5529.89|469
1723819800000|2024-08-16 14:50:00|5532.04|5531.64|5533.29|5532.89|5533.29|5532.89|5532.04|5531.64|741
1723819810000|2024-08-16 14:50:10|5533.04|5532.64|5533.41|5533.01|5533.54|5533.14|5532.79|5532.39|373
1723819820000|2024-08-16 14:50:20|5533.54|5533.14|5533.29|5532.89|5533.79|5533.39|5533.29|5532.89|658
1723819830000|2024-08-16 14:50:30|5533.16|5532.76|5532.79|5532.39|5533.54|5533.14|5532.54|5532.14|287
1723819840000|2024-08-16 14:50:40|5532.91|5532.51|5533.04|5532.64|5533.29|5532.89|5532.79|5532.39|366
1723819850000|2024-08-16 14:50:50|5532.79|5532.39|5532.79|5532.39|5533.29|5532.89|5532.04|5531.64|426
1723819860000|2024-08-16 14:51:00|5533.04|5532.64|5534.04|5533.64|5534.29|5533.89|5532.54|5532.14|572
1723819870000|2024-08-16 14:51:10|5534.16|5533.76|5535.54|5535.14|5535.54|5535.14|5534.04|5533.64|502
1723819880000|2024-08-16 14:51:20|5535.29|5534.89|5535.04|5534.64|5535.29|5534.89|5534.79|5534.39|406
1723819890000|2024-08-16 14:51:30|5535.29|5534.89|5536.54|5536.14|5536.54|5536.14|5535.29|5534.89|513
1723819900000|2024-08-16 14:51:40|5536.79|5536.39|5538.54|5538.14|5538.54|5538.14|5536.79|5536.39|802
1723819910000|2024-08-16 14:51:50|5539.04|5538.64|5537.79|5537.39|5539.04|5538.64|5537.54|5537.14|532
1723819920000|2024-08-16 14:52:00|5538.04|5537.64|5538.04|5537.64|5538.29|5537.89|5537.79|5537.39|386
1723819930000|2024-08-16 14:52:10|5538.29|5537.89|5538.04|5537.64|5538.54|5538.14|5537.79|5537.39|254
1723819940000|2024-08-16 14:52:20|5538.54|5538.14|5538.04|5537.64|5539.54|5539.14|5538.04|5537.64|818
1723819950000|2024-08-16 14:52:30|5538.29|5537.89|5539.04|5538.64|5539.29|5538.89|5538.29|5537.89|306
1723819960000|2024-08-16 14:52:40|5539.29|5538.89|5540.04|5539.64|5540.29|5539.89|5539.29|5538.89|442
1723819970000|2024-08-16 14:52:50|5540.29|5539.89|5541.04|5540.64|5541.04|5540.64|5539.79|5539.39|481
1723819980000|2024-08-16 14:53:00|5541.29|5540.89|5540.54|5540.14|5541.29|5540.89|5540.54|5540.14|501
1723819990000|2024-08-16 14:53:10|5540.29|5539.89|5539.54|5539.14|5540.29|5539.89|5539.54|5539.14|590
1723820000000|2024-08-16 14:53:20|5539.66|5539.26|5539.04|5538.64|5540.04|5539.64|5539.04|5538.64|421
1723820010000|2024-08-16 14:53:30|5539.16|5538.76|5538.79|5538.39|5539.29|5538.89|5538.04|5537.64|589
1723820020000|2024-08-16 14:53:40|5539.04|5538.64|5538.54|5538.14|5539.04|5538.64|5538.04|5537.64|291
1723820030000|2024-08-16 14:53:50|5538.41|5538.01|5536.79|5536.39|5538.54|5538.14|5536.54|5536.14|527
1723820040000|2024-08-16 14:54:00|5536.54|5536.14|5535.54|5535.14|5536.54|5536.14|5535.54|5535.14|1097
1723820050000|2024-08-16 14:54:10|5535.41|5535.01|5534.29|5533.89|5535.54|5535.14|5533.79|5533.39|493
1723820060000|2024-08-16 14:54:20|5534.04|5533.64|5533.29|5532.89|5534.04|5533.64|5533.04|5532.64|548
1723820070000|2024-08-16 14:54:30|5534.04|5533.64|5534.79|5534.39|5535.29|5534.89|5534.04|5533.64|475
1723820080000|2024-08-16 14:54:40|5534.91|5534.51|5534.79|5534.39|5535.04|5534.64|5534.04|5533.64|232
1723820090000|2024-08-16 14:54:50|5534.54|5534.14|5534.29|5533.89|5535.04|5534.64|5534.29|5533.89|405
1723820100000|2024-08-16 14:55:00|5534.41|5534.01|5533.29|5532.89|5534.79|5534.39|5533.04|5532.64|362
1723820110000|2024-08-16 14:55:10|5533.54|5533.14|5535.04|5534.64|5535.29|5534.89|5533.54|5533.14|494
1723820120000|2024-08-16 14:55:20|5535.29|5534.89|5535.29|5534.89|5535.29|5534.89|5534.54|5534.14|355
1723820130000|2024-08-16 14:55:30|5535.04|5534.64|5535.54|5535.14|5535.79|5535.39|5534.79|5534.39|214
1723820140000|2024-08-16 14:55:40|5535.66|5535.26|5535.04|5534.64|5535.79|5535.39|5535.04|5534.64|707
1723820150000|2024-08-16 14:55:50|5535.16|5534.76|5535.29|5534.89|5535.29|5534.89|5534.79|5534.39|149
1723820160000|2024-08-16 14:56:00|5535.79|5535.39|5536.54|5536.14|5537.04|5536.64|5535.79|5535.39|588
1723820170000|2024-08-16 14:56:10|5536.29|5535.89|5536.04|5535.64|5536.54|5536.14|5536.04|5535.64|219
1723820180000|2024-08-16 14:56:20|5536.29|5535.89|5536.54|5536.14|5536.79|5536.39|5536.29|5535.89|172
1723820190000|2024-08-16 14:56:30|5537.04|5536.64|5537.79|5537.39|5538.04|5537.64|5537.04|5536.64|612
1723820200000|2024-08-16 14:56:40|5537.54|5537.14|5537.66|5537.26|5538.04|5537.64|5537.54|5537.14|463
1723820210000|2024-08-16 14:56:50|5537.79|5537.39|5536.79|5536.39|5537.79|5537.39|5536.79|5536.39|198
1723820220000|2024-08-16 14:57:00|5537.04|5536.64|5536.29|5535.89|5537.04|5536.64|5535.54|5535.14|352
1723820230000|2024-08-16 14:57:10|5536.04|5535.64|5537.04|5536.64|5537.04|5536.64|5536.04|5535.64|181
1723820240000|2024-08-16 14:57:20|5536.91|5536.51|5536.29|5535.89|5537.29|5536.89|5536.29|5535.89|268
1723820250000|2024-08-16 14:57:30|5536.04|5535.64|5536.29|5535.89|5536.79|5536.39|5535.91|5535.51|188
1723820260000|2024-08-16 14:57:40|5536.04|5535.64|5535.79|5535.39|5536.54|5536.14|5535.54|5535.14|267
1723820270000|2024-08-16 14:57:50|5535.66|5535.26|5536.04|5535.64|5536.04|5535.64|5535.54|5535.14|127
1723820280000|2024-08-16 14:58:00|5535.91|5535.51|5535.54|5535.14|5535.91|5535.51|5535.16|5534.76|340
1723820290000|2024-08-16 14:58:10|5535.41|5535.01|5535.29|5534.89|5535.41|5535.01|5534.66|5534.26|351
1723820300000|2024-08-16 14:58:20|5535.54|5535.14|5536.29|5535.89|5536.29|5535.89|5535.29|5534.89|241
1723820310000|2024-08-16 14:58:30|5536.04|5535.64|5535.29|5534.89|5536.04|5535.64|5535.04|5534.64|449
1723820320000|2024-08-16 14:58:40|5535.04|5534.64|5534.79|5534.39|5535.79|5535.39|5534.79|5534.39|312
1723820330000|2024-08-16 14:58:50|5534.54|5534.14|5533.54|5533.14|5534.79|5534.39|5533.29|5532.89|417
1723820340000|2024-08-16 14:59:00|5533.79|5533.39|5534.04|5533.64|5534.79|5534.39|5533.54|5533.14|398
1723820350000|2024-08-16 14:59:10|5534.16|5533.76|5534.04|5533.64|5534.79|5534.39|5534.04|5533.64|237
1723820360000|2024-08-16 14:59:20|5534.16|5533.76|5534.54|5534.14|5534.79|5534.39|5533.79|5533.39|253
1723820370000|2024-08-16 14:59:30|5534.79|5534.39|5535.66|5535.26|5536.04|5535.64|5534.79|5534.39|424
1723820380000|2024-08-16 14:59:40|5535.54|5535.14|5535.04|5534.64|5535.54|5535.14|5535.04|5534.64|117
1723820390000|2024-08-16 14:59:50|5534.79|5534.39|5534.54|5534.14|5534.79|5534.39|5534.16|5533.76|227
1723820400000|2024-08-16 15:00:00|5534.79|5534.39|5534.79|5534.39|5535.04|5534.64|5534.04|5533.64|505
1723820410000|2024-08-16 15:00:10|5534.91|5534.51|5533.79|5533.39|5535.29|5534.89|5533.54|5533.14|308
1723820420000|2024-08-16 15:00:20|5534.04|5533.64|5535.54|5535.14|5535.54|5535.14|5533.79|5533.39|295
1723820430000|2024-08-16 15:00:30|5535.41|5535.01|5536.79|5536.39|5537.04|5536.64|5535.41|5535.01|544
1723820440000|2024-08-16 15:00:40|5537.04|5536.64|5536.04|5535.64|5537.04|5536.64|5535.54|5535.14|309
1723820450000|2024-08-16 15:00:50|5536.29|5535.89|5535.54|5535.14|5536.54|5536.14|5535.54|5535.14|163
1723820460000|2024-08-16 15:01:00|5535.79|5535.39|5534.79|5534.39|5536.29|5535.89|5534.79|5534.39|210
1723820470000|2024-08-16 15:01:10|5534.54|5534.14|5534.79|5534.39|5535.04|5534.64|5533.79|5533.39|431
1723820480000|2024-08-16 15:01:20|5535.04|5534.64|5534.79|5534.39|5535.04|5534.64|5534.79|5534.39|144
1723820490000|2024-08-16 15:01:30|5535.04|5534.64|5534.79|5534.39|5535.29|5534.89|5534.79|5534.39|153
1723820500000|2024-08-16 15:01:40|5535.04|5534.64|5535.04|5534.64|5535.54|5535.14|5534.79|5534.39|159
1723820510000|2024-08-16 15:01:50|5535.16|5534.76|5535.29|5534.89|5535.79|5535.39|5535.04|5534.64|252
1723820520000|2024-08-16 15:02:00|5534.79|5534.39|5536.54|5536.14|5536.54|5536.14|5534.79|5534.39|362
1723820530000|2024-08-16 15:02:10|5536.29|5535.89|5536.54|5536.14|5536.54|5536.14|5536.04|5535.64|316
1723820540000|2024-08-16 15:02:20|5536.79|5536.39|5536.66|5536.26|5536.79|5536.39|5535.79|5535.39|386
1723820550000|2024-08-16 15:02:30|5536.79|5536.39|5536.91|5536.51|5537.04|5536.64|5536.79|5536.39|80
1723820560000|2024-08-16 15:02:40|5536.54|5536.14|5536.29|5535.89|5536.79|5536.39|5536.04|5535.64|237
1723820570000|2024-08-16 15:02:50|5536.04|5535.64|5536.54|5536.14|5536.66|5536.26|5535.79|5535.39|170
1723820580000|2024-08-16 15:03:00|5536.79|5536.39|5537.54|5537.14|5537.79|5537.39|5536.79|5536.39|557
1723820590000|2024-08-16 15:03:10|5537.29|5536.89|5537.54|5537.14|5538.29|5537.89|5537.04|5536.64|213
1723820600000|2024-08-16 15:03:20|5537.16|5536.76|5537.54|5537.14|5537.79|5537.39|5537.04|5536.64|219
1723820610000|2024-08-16 15:03:30|5537.41|5537.01|5537.29|5536.89|5537.54|5537.14|5537.04|5536.64|134
1723820620000|2024-08-16 15:03:40|5537.41|5537.01|5536.29|5535.89|5537.54|5537.14|5536.29|5535.89|216
1723820630000|2024-08-16 15:03:50|5536.04|5535.64|5536.29|5535.89|5536.41|5536.01|5535.79|5535.39|180
1723820640000|2024-08-16 15:04:00|5536.54|5536.14|5536.54|5536.14|5536.79|5536.39|5536.29|5535.89|185
1723820650000|2024-08-16 15:04:10|5536.29|5535.89|5536.16|5535.76|5536.54|5536.14|5536.04|5535.64|128
1723820660000|2024-08-16 15:04:20|5536.04|5535.64|5536.79|5536.39|5536.79|5536.39|5535.79|5535.39|135
1723820670000|2024-08-16 15:04:30|5536.91|5536.51|5537.04|5536.64|5537.04|5536.64|5536.29|5535.89|207
1723820680000|2024-08-16 15:04:40|5536.91|5536.51|5538.29|5537.89|5538.29|5537.89|5536.79|5536.39|259
1723820690000|2024-08-16 15:04:50|5538.54|5538.14|5538.79|5538.39|5538.79|5538.39|5538.54|5538.14|297
1723820700000|2024-08-16 15:05:00|5538.54|5538.14|5538.79|5538.39|5538.79|5538.39|5538.04|5537.64|330
1723820710000|2024-08-16 15:05:10|5538.54|5538.14|5538.54|5538.14|5538.54|5538.14|5538.04|5537.64|282
1723820720000|2024-08-16 15:05:20|5538.29|5537.89|5536.54|5536.14|5538.29|5537.89|5536.54|5536.14|283
1723820730000|2024-08-16 15:05:30|5536.29|5535.89|5536.54|5536.14|5536.54|5536.14|5535.79|5535.39|355
1723820740000|2024-08-16 15:05:40|5536.29|5535.89|5535.29|5534.89|5536.29|5535.89|5535.29|5534.89|361
1723820750000|2024-08-16 15:05:50|5535.54|5535.14|5536.29|5535.89|5536.29|5535.89|5535.54|5535.14|340
1723820760000|2024-08-16 15:06:00|5536.54|5536.14|5536.66|5536.26|5537.04|5536.64|5536.41|5536.01|256
1723820770000|2024-08-16 15:06:10|5536.54|5536.14|5537.29|5536.89|5537.29|5536.89|5536.54|5536.14|203
1723820780000|2024-08-16 15:06:20|5537.54|5537.14|5538.29|5537.89|5538.41|5538.01|5537.54|5537.14|420
1723820790000|2024-08-16 15:06:30|5538.41|5538.01|5538.29|5537.89|5538.54|5538.14|5537.91|5537.51|161
1723820800000|2024-08-16 15:06:40|5538.41|5538.01|5538.79|5538.39|5538.79|5538.39|5538.29|5537.89|402
1723820810000|2024-08-16 15:06:50|5538.54|5538.14|5538.04|5537.64|5538.54|5538.14|5538.04|5537.64|235
1723820820000|2024-08-16 15:07:00|5538.29|5537.89|5538.79|5538.39|5538.79|5538.39|5537.79|5537.39|311
1723820830000|2024-08-16 15:07:10|5539.04|5538.64|5538.54|5538.14|5539.29|5538.89|5538.54|5538.14|225
1723820840000|2024-08-16 15:07:20|5538.66|5538.26|5537.29|5536.89|5538.66|5538.26|5537.29|5536.89|461
1723820850000|2024-08-16 15:07:30|5537.54|5537.14|5537.04|5536.64|5537.66|5537.26|5536.91|5536.51|286
1723820860000|2024-08-16 15:07:40|5537.16|5536.76|5538.04|5537.64|5538.04|5537.64|5537.04|5536.64|139
1723820870000|2024-08-16 15:07:50|5538.29|5537.89|5538.54|5538.14|5539.29|5538.89|5538.29|5537.89|261
1723820880000|2024-08-16 15:08:00|5538.29|5537.89|5538.41|5538.01|5538.41|5538.01|5537.79|5537.39|309
1723820890000|2024-08-16 15:08:10|5538.54|5538.14|5539.29|5538.89|5539.29|5538.89|5538.29|5537.89|174
1723820900000|2024-08-16 15:08:20|5539.16|5538.76|5540.04|5539.64|5540.29|5539.89|5539.16|5538.76|584
1723820910000|2024-08-16 15:08:30|5539.79|5539.39|5539.54|5539.14|5539.79|5539.39|5539.29|5538.89|225
1723820920000|2024-08-16 15:08:40|5539.79|5539.39|5539.29|5538.89|5540.04|5539.64|5539.29|5538.89|406
1723820930000|2024-08-16 15:08:50|5538.79|5538.39|5539.16|5538.76|5539.29|5538.89|5538.54|5538.14|268
1723820940000|2024-08-16 15:09:00|5539.29|5538.89|5539.29|5538.89|5539.29|5538.89|5538.79|5538.39|162
1723820950000|2024-08-16 15:09:10|5539.16|5538.76|5538.29|5537.89|5539.16|5538.76|5537.79|5537.39|427
1723820960000|2024-08-16 15:09:20|5538.04|5537.64|5537.04|5536.64|5538.04|5537.64|5536.79|5536.39|614
1723820970000|2024-08-16 15:09:30|5537.16|5536.76|5537.29|5536.89|5537.29|5536.89|5536.79|5536.39|449
1723820980000|2024-08-16 15:09:40|5537.04|5536.64|5537.29|5536.89|5537.54|5537.14|5537.04|5536.64|102
1723820990000|2024-08-16 15:09:50|5537.41|5537.01|5537.79|5537.39|5537.79|5537.39|5537.16|5536.76|253
1723821000000|2024-08-16 15:10:00|5538.04|5537.64|5537.29|5536.89|5538.04|5537.64|5536.79|5536.39|505
1723821010000|2024-08-16 15:10:10|5537.04|5536.64|5537.29|5536.89|5537.29|5536.89|5536.79|5536.39|150
1723821020000|2024-08-16 15:10:20|5537.54|5537.14|5536.29|5535.89|5537.54|5537.14|5535.79|5535.39|655
1723821030000|2024-08-16 15:10:30|5536.16|5535.76|5536.29|5535.89|5536.79|5536.39|5536.04|5535.64|321
1723821040000|2024-08-16 15:10:40|5536.16|5535.76|5536.54|5536.14|5536.79|5536.39|5535.79|5535.39|192
1723821050000|2024-08-16 15:10:50|5536.29|5535.89|5536.04|5535.64|5536.54|5536.14|5535.29|5534.89|681
1723821060000|2024-08-16 15:11:00|5536.29|5535.89|5536.04|5535.64|5536.29|5535.89|5535.29|5534.89|261
1723821070000|2024-08-16 15:11:10|5536.16|5535.76|5536.29|5535.89|5536.54|5536.14|5535.79|5535.39|303
1723821080000|2024-08-16 15:11:20|5536.54|5536.14|5537.54|5537.14|5537.54|5537.14|5536.54|5536.14|197
1723821090000|2024-08-16 15:11:30|5537.41|5537.01|5537.29|5536.89|5537.79|5537.39|5537.04|5536.64|146
1723821100000|2024-08-16 15:11:40|5537.16|5536.76|5537.54|5537.14|5537.79|5537.39|5537.04|5536.64|132
1723821110000|2024-08-16 15:11:50|5537.29|5536.89|5537.29|5536.89|5537.29|5536.89|5536.79|5536.39|151
1723821120000|2024-08-16 15:12:00|5537.41|5537.01|5537.54|5537.14|5537.79|5537.39|5537.29|5536.89|337
1723821130000|2024-08-16 15:12:10|5537.41|5537.01|5535.41|5535.01|5537.41|5537.01|5535.41|5535.01|480
1723821140000|2024-08-16 15:12:20|5535.54|5535.14|5536.54|5536.14|5536.79|5536.39|5535.54|5535.14|377
1723821150000|2024-08-16 15:12:30|5536.66|5536.26|5537.29|5536.89|5537.54|5537.14|5536.29|5535.89|160
1723821160000|2024-08-16 15:12:40|5537.04|5536.64|5536.79|5536.39|5537.29|5536.89|5536.66|5536.26|188
1723821170000|2024-08-16 15:12:50|5536.54|5536.14|5536.79|5536.39|5536.79|5536.39|5536.29|5535.89|69
1723821180000|2024-08-16 15:13:00|5536.66|5536.26|5536.91|5536.51|5536.91|5536.51|5536.29|5535.89|137
1723821190000|2024-08-16 15:13:10|5536.79|5536.39|5537.04|5536.64|5537.04|5536.64|5536.66|5536.26|114
1723821200000|2024-08-16 15:13:20|5536.91|5536.51|5537.04|5536.64|5537.29|5536.89|5536.54|5536.14|177
1723821210000|2024-08-16 15:13:30|5536.91|5536.51|5537.04|5536.64|5537.04|5536.64|5536.79|5536.39|79
1723821220000|2024-08-16 15:13:40|5537.29|5536.89|5537.04|5536.64|5537.54|5537.14|5537.04|5536.64|261
1723821230000|2024-08-16 15:13:50|5537.29|5536.89|5537.04|5536.64|5537.54|5537.14|5537.04|5536.64|97
1723821240000|2024-08-16 15:14:00|5537.29|5536.89|5537.79|5537.39|5537.79|5537.39|5537.04|5536.64|116
1723821250000|2024-08-16 15:14:10|5537.66|5537.26|5537.79|5537.39|5537.79|5537.39|5537.29|5536.89|186
1723821260000|2024-08-16 15:14:20|5537.91|5537.51|5538.54|5538.14|5538.79|5538.39|5537.79|5537.39|469
1723821270000|2024-08-16 15:14:30|5538.66|5538.26|5539.29|5538.89|5539.29|5538.89|5538.54|5538.14|225
1723821280000|2024-08-16 15:14:40|5539.16|5538.76|5539.04|5538.64|5539.54|5539.14|5539.04|5538.64|226
1723821290000|2024-08-16 15:14:50|5539.16|5538.76|5538.29|5537.89|5539.29|5538.89|5538.29|5537.89|205
1723821300000|2024-08-16 15:15:00|5538.54|5538.14|5538.29|5537.89|5539.04|5538.64|5537.91|5537.51|418
1723821310000|2024-08-16 15:15:10|5538.16|5537.76|5538.79|5538.39|5539.04|5538.64|5538.04|5537.64|243
1723821320000|2024-08-16 15:15:20|5538.66|5538.26|5538.79|5538.39|5539.29|5538.89|5538.29|5537.89|265
1723821330000|2024-08-16 15:15:30|5538.54|5538.14|5537.29|5536.89|5538.54|5538.14|5537.29|5536.89|358
1723821340000|2024-08-16 15:15:40|5537.41|5537.01|5538.04|5537.64|5538.04|5537.64|5537.04|5536.64|142
1723821350000|2024-08-16 15:15:50|5538.29|5537.89|5538.29|5537.89|5538.79|5538.39|5538.29|5537.89|97
1723821360000|2024-08-16 15:16:00|5538.41|5538.01|5538.29|5537.89|5538.54|5538.14|5537.79|5537.39|183
1723821370000|2024-08-16 15:16:10|5538.41|5538.01|5537.04|5536.64|5538.54|5538.14|5537.04|5536.64|116
1723821380000|2024-08-16 15:16:20|5537.29|5536.89|5535.54|5535.14|5537.29|5536.89|5535.54|5535.14|610
1723821390000|2024-08-16 15:16:30|5535.66|5535.26|5534.54|5534.14|5535.79|5535.39|5534.54|5534.14|526
1723821400000|2024-08-16 15:16:40|5534.66|5534.26|5535.41|5535.01|5535.79|5535.39|5534.54|5534.14|459
1723821410000|2024-08-16 15:16:50|5535.54|5535.14|5535.54|5535.14|5535.79|5535.39|5535.29|5534.89|325
1723821420000|2024-08-16 15:17:00|5535.29|5534.89|5534.29|5533.89|5535.54|5535.14|5534.04|5533.64|592
1723821430000|2024-08-16 15:17:10|5534.66|5534.26|5535.79|5535.39|5535.79|5535.39|5534.54|5534.14|315
1723821440000|2024-08-16 15:17:20|5535.54|5535.14|5536.29|5535.89|5536.29|5535.89|5535.29|5534.89|338
1723821450000|2024-08-16 15:17:30|5536.16|5535.76|5536.04|5535.64|5536.16|5535.76|5535.29|5534.89|282
1723821460000|2024-08-16 15:17:40|5536.29|5535.89|5536.04|5535.64|5536.29|5535.89|5535.54|5535.14|197
1723821470000|2024-08-16 15:17:50|5535.91|5535.51|5536.04|5535.64|5536.16|5535.76|5535.54|5535.14|237
1723821480000|2024-08-16 15:18:00|5536.16|5535.76|5535.54|5535.14|5536.54|5536.14|5535.54|5535.14|251
1723821490000|2024-08-16 15:18:10|5535.66|5535.26|5536.54|5536.14|5537.04|5536.64|5535.66|5535.26|235
1723821500000|2024-08-16 15:18:20|5536.79|5536.39|5535.91|5535.51|5537.16|5536.76|5535.91|5535.51|240
1723821510000|2024-08-16 15:18:30|5536.04|5535.64|5535.29|5534.89|5536.29|5535.89|5535.04|5534.64|240
1723821520000|2024-08-16 15:18:40|5535.04|5534.64|5534.91|5534.51|5535.29|5534.89|5534.54|5534.14|559
1723821530000|2024-08-16 15:18:50|5535.04|5534.64|5535.04|5534.64|5535.29|5534.89|5534.79|5534.39|211
1723821540000|2024-08-16 15:19:00|5534.91|5534.51|5535.29|5534.89|5535.29|5534.89|5534.91|5534.51|230
1723821550000|2024-08-16 15:19:10|5535.54|5535.14|5536.04|5535.64|5536.04|5535.64|5535.54|5535.14|173
1723821560000|2024-08-16 15:19:20|5535.91|5535.51|5536.29|5535.89|5536.66|5536.26|5535.91|5535.51|135
1723821570000|2024-08-16 15:19:30|5536.41|5536.01|5536.04|5535.64|5536.41|5536.01|5536.04|5535.64|112
1723821580000|2024-08-16 15:19:40|5535.91|5535.51|5536.29|5535.89|5536.54|5536.14|5535.79|5535.39|168
1723821590000|2024-08-16 15:19:50|5536.41|5536.01|5536.91|5536.51|5537.04|5536.64|5536.29|5535.89|177
1723821600000|2024-08-16 15:20:00|5536.79|5536.39|5536.04|5535.64|5537.29|5536.89|5536.04|5535.64|347
1723821610000|2024-08-16 15:20:10|5535.79|5535.39|5535.29|5534.89|5536.04|5535.64|5535.29|5534.89|167
1723821620000|2024-08-16 15:20:20|5535.54|5535.14|5533.04|5532.64|5535.54|5535.14|5533.04|5532.64|1245
1723821630000|2024-08-16 15:20:30|5533.29|5532.89|5533.29|5532.89|5533.66|5533.26|5533.29|5532.89|338
1723821640000|2024-08-16 15:20:40|5533.79|5533.39|5533.29|5532.89|5534.29|5533.89|5533.29|5532.89|292
1723821650000|2024-08-16 15:20:50|5533.54|5533.14|5534.29|5533.89|5534.29|5533.89|5533.29|5532.89|220
1723821660000|2024-08-16 15:21:00|5534.04|5533.64|5535.41|5535.01|5535.41|5535.01|5533.79|5533.39|517
1723821670000|2024-08-16 15:21:10|5535.29|5534.89|5536.04|5535.64|5536.54|5536.14|5535.04|5534.64|470
1723821680000|2024-08-16 15:21:20|5536.16|5535.76|5536.29|5535.89|5536.54|5536.14|5535.79|5535.39|234
1723821690000|2024-08-16 15:21:30|5536.16|5535.76|5536.79|5536.39|5537.04|5536.64|5536.16|5535.76|181
1723821700000|2024-08-16 15:21:40|5536.91|5536.51|5536.29|5535.89|5536.91|5536.51|5536.29|5535.89|255
1723821710000|2024-08-16 15:21:50|5536.16|5535.76|5535.66|5535.26|5536.29|5535.89|5535.66|5535.26|185
1723821720000|2024-08-16 15:22:00|5535.79|5535.39|5536.54|5536.14|5536.54|5536.14|5535.79|5535.39|188
1723821730000|2024-08-16 15:22:10|5536.29|5535.89|5536.04|5535.64|5536.41|5536.01|5535.91|5535.51|122
1723821740000|2024-08-16 15:22:20|5535.66|5535.26|5535.91|5535.51|5536.04|5535.64|5535.29|5534.89|196
1723821750000|2024-08-16 15:22:30|5535.79|5535.39|5535.54|5535.14|5535.79|5535.39|5535.29|5534.89|322
1723821760000|2024-08-16 15:22:40|5535.79|5535.39|5535.79|5535.39|5536.04|5535.64|5535.79|5535.39|113
1723821770000|2024-08-16 15:22:50|5535.54|5535.14|5535.79|5535.39|5536.29|5535.89|5535.54|5535.14|156
1723821780000|2024-08-16 15:23:00|5536.04|5535.64|5537.29|5536.89|5537.29|5536.89|5535.54|5535.14|348
1723821790000|2024-08-16 15:23:10|5537.04|5536.64|5537.29|5536.89|5537.79|5537.39|5537.04|5536.64|415
1723821800000|2024-08-16 15:23:20|5537.16|5536.76|5537.04|5536.64|5537.16|5536.76|5536.54|5536.14|179
1723821810000|2024-08-16 15:23:30|5536.79|5536.39|5537.04|5536.64|5537.04|5536.64|5536.54|5536.14|183
1723821820000|2024-08-16 15:23:40|5536.91|5536.51|5537.54|5537.14|5537.66|5537.26|5536.79|5536.39|176
1723821830000|2024-08-16 15:23:50|5537.29|5536.89|5536.79|5536.39|5537.54|5537.14|5536.79|5536.39|115
1723821840000|2024-08-16 15:24:00|5537.04|5536.64|5537.29|5536.89|5537.54|5537.14|5536.91|5536.51|185
1723821850000|2024-08-16 15:24:10|5537.54|5537.14|5538.04|5537.64|5538.04|5537.64|5537.29|5536.89|294
1723821860000|2024-08-16 15:24:20|5537.91|5537.51|5538.04|5537.64|5538.04|5537.64|5537.79|5537.39|132
1723821870000|2024-08-16 15:24:30|5537.91|5537.51|5538.04|5537.64|5538.04|5537.64|5537.54|5537.14|342
1723821880000|2024-08-16 15:24:40|5537.79|5537.39|5537.79|5537.39|5538.04|5537.64|5537.79|5537.39|118
1723821890000|2024-08-16 15:24:50|5538.04|5537.64|5538.04|5537.64|5538.04|5537.64|5537.79|5537.39|181
1723821900000|2024-08-16 15:25:00|5538.29|5537.89|5537.04|5536.64|5538.29|5537.89|5537.04|5536.64|434
1723821910000|2024-08-16 15:25:10|5537.29|5536.89|5537.04|5536.64|5537.54|5537.14|5536.79|5536.39|200
1723821920000|2024-08-16 15:25:20|5537.16|5536.76|5537.79|5537.39|5537.79|5537.39|5537.04|5536.64|91
1723821930000|2024-08-16 15:25:30|5537.54|5537.14|5536.29|5535.89|5537.54|5537.14|5536.29|5535.89|316
1723821940000|2024-08-16 15:25:40|5536.54|5536.14|5537.54|5537.14|5537.54|5537.14|5536.54|5536.14|164
1723821950000|2024-08-16 15:25:50|5537.29|5536.89|5537.54|5537.14|5537.66|5537.26|5537.04|5536.64|180
1723821960000|2024-08-16 15:26:00|5537.79|5537.39|5538.04|5537.64|5538.29|5537.89|5537.54|5537.14|296
1723821970000|2024-08-16 15:26:10|5538.29|5537.89|5537.79|5537.39|5538.54|5538.14|5537.54|5537.14|692
1723821980000|2024-08-16 15:26:20|5537.91|5537.51|5537.91|5537.51|5538.04|5537.64|5537.54|5537.14|220
1723821990000|2024-08-16 15:26:30|5538.04|5537.64|5537.54|5537.14|5538.29|5537.89|5537.29|5536.89|234
1723822000000|2024-08-16 15:26:40|5537.79|5537.39|5537.41|5537.01|5538.29|5537.89|5537.29|5536.89|229
1723822010000|2024-08-16 15:26:50|5537.29|5536.89|5537.54|5537.14|5537.79|5537.39|5537.04|5536.64|246
1723822020000|2024-08-16 15:27:00|5537.66|5537.26|5538.79|5538.39|5538.79|5538.39|5537.54|5537.14|317
1723822030000|2024-08-16 15:27:10|5539.04|5538.64|5538.79|5538.39|5539.29|5538.89|5538.54|5538.14|378
1723822040000|2024-08-16 15:27:20|5538.91|5538.51|5539.04|5538.64|5539.41|5539.01|5538.91|5538.51|332
1723822050000|2024-08-16 15:27:30|5539.29|5538.89|5539.79|5539.39|5540.04|5539.64|5539.29|5538.89|304
1723822060000|2024-08-16 15:27:40|5540.04|5539.64|5540.66|5540.26|5541.04|5540.64|5540.04|5539.64|695
1723822070000|2024-08-16 15:27:50|5540.79|5540.39|5540.66|5540.26|5540.79|5540.39|5540.04|5539.64|295
1723822080000|2024-08-16 15:28:00|5540.54|5540.14|5539.54|5539.14|5540.79|5540.39|5539.54|5539.14|449
1723822090000|2024-08-16 15:28:10|5539.79|5539.39|5538.79|5538.39|5539.79|5539.39|5538.54|5538.14|468
1723822100000|2024-08-16 15:28:20|5539.04|5538.64|5538.79|5538.39|5539.04|5538.64|5538.04|5537.64|271
1723822110000|2024-08-16 15:28:30|5538.91|5538.51|5539.29|5538.89|5539.29|5538.89|5538.91|5538.51|134
1723822120000|2024-08-16 15:28:40|5539.04|5538.64|5539.54|5539.14|5539.54|5539.14|5539.04|5538.64|124
1723822130000|2024-08-16 15:28:50|5539.79|5539.39|5540.29|5539.89|5540.54|5540.14|5539.54|5539.14|248
1723822140000|2024-08-16 15:29:00|5540.41|5540.01|5539.54|5539.14|5540.54|5540.14|5539.54|5539.14|206
1723822150000|2024-08-16 15:29:10|5539.79|5539.39|5539.79|5539.39|5539.79|5539.39|5539.41|5539.01|234
1723822160000|2024-08-16 15:29:20|5539.91|5539.51|5540.04|5539.64|5540.16|5539.76|5539.54|5539.14|256
1723822170000|2024-08-16 15:29:30|5539.79|5539.39|5539.54|5539.14|5539.79|5539.39|5539.54|5539.14|207
1723822180000|2024-08-16 15:29:40|5539.79|5539.39|5539.79|5539.39|5540.04|5539.64|5539.54|5539.14|362
1723822190000|2024-08-16 15:29:50|5540.04|5539.64|5540.04|5539.64|5540.04|5539.64|5539.54|5539.14|805
1723822200000|2024-08-16 15:30:00|5539.91|5539.51|5540.29|5539.89|5540.54|5540.14|5539.54|5539.14|325
1723822210000|2024-08-16 15:30:10|5540.54|5540.14|5541.04|5540.64|5541.04|5540.64|5540.29|5539.89|402
1723822220000|2024-08-16 15:30:20|5540.79|5540.39|5540.79|5540.39|5541.54|5541.14|5540.54|5540.14|946
1723822230000|2024-08-16 15:30:30|5540.54|5540.14|5540.79|5540.39|5541.04|5540.64|5540.29|5539.89|282
1723822240000|2024-08-16 15:30:40|5540.54|5540.14|5540.29|5539.89|5540.66|5540.26|5540.04|5539.64|235
1723822250000|2024-08-16 15:30:50|5540.54|5540.14|5540.41|5540.01|5540.54|5540.14|5539.79|5539.39|201
1723822260000|2024-08-16 15:31:00|5540.54|5540.14|5539.54|5539.14|5540.54|5540.14|5539.29|5538.89|442
1723822270000|2024-08-16 15:31:10|5539.66|5539.26|5539.79|5539.39|5539.79|5539.39|5539.41|5539.01|289
1723822280000|2024-08-16 15:31:20|5539.54|5539.14|5539.29|5538.89|5539.79|5539.39|5539.29|5538.89|123
1723822290000|2024-08-16 15:31:30|5539.54|5539.14|5539.79|5539.39|5539.79|5539.39|5539.54|5539.14|140
1723822300000|2024-08-16 15:31:40|5539.91|5539.51|5540.54|5540.14|5541.04|5540.64|5539.91|5539.51|203
1723822310000|2024-08-16 15:31:50|5540.41|5540.01|5540.79|5540.39|5541.04|5540.64|5540.41|5540.01|205
1723822320000|2024-08-16 15:32:00|5540.54|5540.14|5540.79|5540.39|5541.04|5540.64|5540.29|5539.89|360
1723822330000|2024-08-16 15:32:10|5540.54|5540.14|5540.79|5540.39|5540.79|5540.39|5540.29|5539.89|210
1723822340000|2024-08-16 15:32:20|5540.66|5540.26|5540.04|5539.64|5540.79|5540.39|5540.04|5539.64|173
1723822350000|2024-08-16 15:32:30|5540.16|5539.76|5539.29|5538.89|5540.16|5539.76|5539.29|5538.89|186
1723822360000|2024-08-16 15:32:40|5539.04|5538.64|5539.29|5538.89|5539.54|5539.14|5538.79|5538.39|311
1723822370000|2024-08-16 15:32:50|5539.16|5538.76|5539.16|5538.76|5539.16|5538.76|5538.54|5538.14|165
1723822380000|2024-08-16 15:33:00|5539.04|5538.64|5539.04|5538.64|5539.29|5538.89|5539.04|5538.64|237
1723822390000|2024-08-16 15:33:10|5539.16|5538.76|5538.29|5537.89|5539.16|5538.76|5538.04|5537.64|250
1723822400000|2024-08-16 15:33:20|5538.54|5538.14|5538.29|5537.89|5538.54|5538.14|5538.04|5537.64|163
1723822410000|2024-08-16 15:33:30|5538.41|5538.01|5538.54|5538.14|5538.54|5538.14|5538.29|5537.89|85
1723822420000|2024-08-16 15:33:40|5538.29|5537.89|5538.54|5538.14|5538.54|5538.14|5538.16|5537.76|142
1723822430000|2024-08-16 15:33:50|5538.79|5538.39|5538.79|5538.39|5539.04|5538.64|5538.54|5538.14|106
1723822440000|2024-08-16 15:34:00|5539.04|5538.64|5539.79|5539.39|5540.04|5539.64|5538.79|5538.39|354
1723822450000|2024-08-16 15:34:10|5539.91|5539.51|5540.04|5539.64|5540.54|5540.14|5539.91|5539.51|370
1723822460000|2024-08-16 15:34:20|5540.16|5539.76|5540.16|5539.76|5540.54|5540.14|5540.04|5539.64|153
1723822470000|2024-08-16 15:34:30|5540.04|5539.64|5539.91|5539.51|5540.04|5539.64|5539.79|5539.39|166
1723822480000|2024-08-16 15:34:40|5540.04|5539.64|5539.29|5538.89|5540.04|5539.64|5539.29|5538.89|82
1723822490000|2024-08-16 15:34:50|5539.41|5539.01|5538.29|5537.89|5539.54|5539.14|5538.04|5537.64|363
1723822500000|2024-08-16 15:35:00|5538.54|5538.14|5538.79|5538.39|5539.04|5538.64|5538.41|5538.01|260
1723822510000|2024-08-16 15:35:10|5538.54|5538.14|5539.29|5538.89|5539.29|5538.89|5538.54|5538.14|123
1723822520000|2024-08-16 15:35:20|5539.16|5538.76|5539.54|5539.14|5539.79|5539.39|5539.04|5538.64|150
1723822530000|2024-08-16 15:35:30|5539.29|5538.89|5539.54|5539.14|5539.54|5539.14|5539.29|5538.89|159
1723822540000|2024-08-16 15:35:40|5539.66|5539.26|5540.79|5540.39|5540.79|5540.39|5539.66|5539.26|143
1723822550000|2024-08-16 15:35:50|5540.66|5540.26|5540.79|5540.39|5540.79|5540.39|5540.54|5540.14|258
1723822560000|2024-08-16 15:36:00|5541.04|5540.64|5540.54|5540.14|5541.04|5540.64|5540.54|5540.14|268
1723822570000|2024-08-16 15:36:10|5540.29|5539.89|5540.54|5540.14|5540.66|5540.26|5540.29|5539.89|257
1723822580000|2024-08-16 15:36:20|5540.29|5539.89|5540.79|5540.39|5540.79|5540.39|5540.04|5539.64|637
1723822590000|2024-08-16 15:36:30|5540.54|5540.14|5541.29|5540.89|5541.29|5540.89|5540.54|5540.14|270
1723822600000|2024-08-16 15:36:40|5541.54|5541.14|5541.04|5540.64|5541.79|5541.39|5541.04|5540.64|294
1723822610000|2024-08-16 15:36:50|5541.29|5540.89|5541.54|5541.14|5541.54|5541.14|5541.29|5540.89|345
1723822620000|2024-08-16 15:37:00|5541.29|5540.89|5541.04|5540.64|5541.29|5540.89|5540.79|5540.39|182
1723822630000|2024-08-16 15:37:10|5541.16|5540.76|5541.04|5540.64|5541.29|5540.89|5540.79|5540.39|150
1723822640000|2024-08-16 15:37:20|5541.29|5540.89|5542.04|5541.64|5542.04|5541.64|5541.29|5540.89|377
1723822650000|2024-08-16 15:37:30|5541.79|5541.39|5542.29|5541.89|5542.29|5541.89|5541.79|5541.39|488
1723822660000|2024-08-16 15:37:40|5542.41|5542.01|5542.79|5542.39|5542.79|5542.39|5542.29|5541.89|444
1723822670000|2024-08-16 15:37:50|5542.54|5542.14|5542.79|5542.39|5543.04|5542.64|5542.54|5542.14|145
1723822680000|2024-08-16 15:38:00|5542.54|5542.14|5542.29|5541.89|5542.66|5542.26|5541.79|5541.39|546
1723822690000|2024-08-16 15:38:10|5542.04|5541.64|5542.29|5541.89|5542.41|5542.01|5542.04|5541.64|167
1723822700000|2024-08-16 15:38:20|5542.04|5541.64|5542.29|5541.89|5542.29|5541.89|5542.04|5541.64|179
1723822710000|2024-08-16 15:38:30|5542.04|5541.64|5542.29|5541.89|5542.29|5541.89|5541.79|5541.39|103
1723822720000|2024-08-16 15:38:40|5542.41|5542.01|5542.54|5542.14|5542.54|5542.14|5542.29|5541.89|91
1723822730000|2024-08-16 15:38:50|5542.66|5542.26|5542.79|5542.39|5543.04|5542.64|5542.54|5542.14|264
1723822740000|2024-08-16 15:39:00|5542.91|5542.51|5542.29|5541.89|5543.04|5542.64|5542.29|5541.89|466
1723822750000|2024-08-16 15:39:10|5542.54|5542.14|5542.29|5541.89|5542.79|5542.39|5542.29|5541.89|161
1723822760000|2024-08-16 15:39:20|5542.04|5541.64|5542.29|5541.89|5542.29|5541.89|5542.04|5541.64|145
1723822770000|2024-08-16 15:39:30|5542.04|5541.64|5542.04|5541.64|5542.29|5541.89|5541.79|5541.39|289
1723822780000|2024-08-16 15:39:40|5542.29|5541.89|5541.54|5541.14|5542.54|5542.14|5541.54|5541.14|346
1723822790000|2024-08-16 15:39:50|5541.66|5541.26|5541.79|5541.39|5541.79|5541.39|5541.54|5541.14|273
1723822800000|2024-08-16 15:40:00|5541.91|5541.51|5542.04|5541.64|5542.29|5541.89|5541.91|5541.51|251
1723822810000|2024-08-16 15:40:10|5542.29|5541.89|5542.54|5542.14|5542.79|5542.39|5542.29|5541.89|301
1723822820000|2024-08-16 15:40:20|5542.41|5542.01|5542.29|5541.89|5542.54|5542.14|5542.29|5541.89|289
1723822830000|2024-08-16 15:40:30|5542.04|5541.64|5542.04|5541.64|5542.04|5541.64|5541.54|5541.14|338
1723822840000|2024-08-16 15:40:40|5542.29|5541.89|5542.04|5541.64|5542.41|5542.01|5542.04|5541.64|269
1723822850000|2024-08-16 15:40:50|5542.29|5541.89|5542.04|5541.64|5542.29|5541.89|5541.79|5541.39|135
1723822860000|2024-08-16 15:41:00|5541.79|5541.39|5542.79|5542.39|5542.79|5542.39|5541.79|5541.39|212
1723822870000|2024-08-16 15:41:10|5542.66|5542.26|5542.66|5542.26|5542.79|5542.39|5542.54|5542.14|117
1723822880000|2024-08-16 15:41:20|5542.54|5542.14|5542.54|5542.14|5542.79|5542.39|5542.29|5541.89|186
1723822890000|2024-08-16 15:41:30|5542.29|5541.89|5543.04|5542.64|5543.04|5542.64|5542.29|5541.89|253
1723822900000|2024-08-16 15:41:40|5542.91|5542.51|5542.79|5542.39|5543.04|5542.64|5542.79|5542.39|286
1723822910000|2024-08-16 15:41:50|5543.04|5542.64|5542.79|5542.39|5543.16|5542.76|5542.66|5542.26|342
1723822920000|2024-08-16 15:42:00|5543.04|5542.64|5543.04|5542.64|5543.29|5542.89|5542.79|5542.39|297
1723822930000|2024-08-16 15:42:10|5543.16|5542.76|5542.79|5542.39|5543.16|5542.76|5542.79|5542.39|193
1723822940000|2024-08-16 15:42:20|5542.54|5542.14|5542.29|5541.89|5542.54|5542.14|5542.29|5541.89|194
1723822950000|2024-08-16 15:42:30|5542.16|5541.76|5542.79|5542.39|5542.79|5542.39|5542.04|5541.64|266
1723822960000|2024-08-16 15:42:40|5542.91|5542.51|5543.54|5543.14|5543.54|5543.14|5542.79|5542.39|257
1723822970000|2024-08-16 15:42:50|5543.41|5543.01|5543.29|5542.89|5543.41|5543.01|5543.16|5542.76|118
1723822980000|2024-08-16 15:43:00|5543.04|5542.64|5544.04|5543.64|5544.04|5543.64|5543.04|5542.64|449
1723822990000|2024-08-16 15:43:10|5543.79|5543.39|5543.79|5543.39|5544.04|5543.64|5543.66|5543.26|180
1723823000000|2024-08-16 15:43:20|5544.04|5543.64|5544.04|5543.64|5544.29|5543.89|5543.79|5543.39|268
1723823010000|2024-08-16 15:43:30|5544.29|5543.89|5544.04|5543.64|5544.54|5544.14|5544.04|5543.64|336
1723823020000|2024-08-16 15:43:40|5544.16|5543.76|5544.41|5544.01|5544.54|5544.14|5544.04|5543.64|245
1723823030000|2024-08-16 15:43:50|5544.29|5543.89|5544.29|5543.89|5544.29|5543.89|5544.04|5543.64|167
1723823040000|2024-08-16 15:44:00|5544.41|5544.01|5544.29|5543.89|5544.41|5544.01|5543.91|5543.51|272
1723823050000|2024-08-16 15:44:10|5544.04|5543.64|5544.04|5543.64|5544.16|5543.76|5544.04|5543.64|165
1723823060000|2024-08-16 15:44:20|5544.16|5543.76|5543.79|5543.39|5544.29|5543.89|5543.79|5543.39|165
1723823070000|2024-08-16 15:44:30|5543.91|5543.51|5544.04|5543.64|5544.16|5543.76|5543.91|5543.51|84
1723823080000|2024-08-16 15:44:40|||||||||155
1723823090000|2024-08-16 15:44:50|5544.29|5543.89|5544.04|5543.64|5544.54|5544.14|5543.79|5543.39|365
1723823100000|2024-08-16 15:45:00|5543.79|5543.39|5544.54|5544.14|5544.54|5544.14|5543.79|5543.39|184
1723823110000|2024-08-16 15:45:10|5544.41|5544.01|5544.04|5543.64|5544.41|5544.01|5543.91|5543.51|92
1723823120000|2024-08-16 15:45:20|5544.29|5543.89|5544.66|5544.26|5544.79|5544.39|5544.29|5543.89|229
1723823130000|2024-08-16 15:45:30|5544.79|5544.39|5544.79|5544.39|5545.04|5544.64|5544.54|5544.14|300
1723823140000|2024-08-16 15:45:40|5545.04|5544.64|5544.79|5544.39|5545.04|5544.64|5544.79|5544.39|86
1723823150000|2024-08-16 15:45:50|5545.04|5544.64|5545.04|5544.64|5545.04|5544.64|5544.79|5544.39|170
1723823160000|2024-08-16 15:46:00|5544.79|5544.39|5545.04|5544.64|5545.04|5544.64|5544.79|5544.39|414
1723823170000|2024-08-16 15:46:10|5544.91|5544.51|5545.29|5544.89|5545.29|5544.89|5544.79|5544.39|251
1723823180000|2024-08-16 15:46:20|5545.54|5545.14|5545.29|5544.89|5545.54|5545.14|5545.04|5544.64|344
1723823190000|2024-08-16 15:46:30|5545.54|5545.14|5545.29|5544.89|5545.79|5545.39|5544.79|5544.39|621
1723823200000|2024-08-16 15:46:40|5545.54|5545.14|5545.54|5545.14|5545.54|5545.14|5545.54|5545.14|198
1723823210000|2024-08-16 15:46:50|5545.41|5545.01|5545.54|5545.14|5545.54|5545.14|5545.29|5544.89|149
1723823220000|2024-08-16 15:47:00|5545.29|5544.89|5545.29|5544.89|5545.29|5544.89|5545.29|5544.89|597
1723823230000|2024-08-16 15:47:10|5545.04|5544.64|5545.29|5544.89|5545.29|5544.89|5545.04|5544.64|119
1723823240000|2024-08-16 15:47:20|5545.04|5544.64|5545.54|5545.14|5545.54|5545.14|5545.04|5544.64|153
1723823250000|2024-08-16 15:47:30|5545.29|5544.89|5545.04|5544.64|5545.29|5544.89|5544.79|5544.39|597
1723823260000|2024-08-16 15:47:40|5545.16|5544.76|5545.54|5545.14|5545.54|5545.14|5545.04|5544.64|257
1723823270000|2024-08-16 15:47:50|||||||||26
1723823280000|2024-08-16 15:48:00|5545.66|5545.26|5545.29|5544.89|5545.66|5545.26|5545.04|5544.64|317
1723823290000|2024-08-16 15:48:10|5545.41|5545.01|5545.29|5544.89|5545.54|5545.14|5545.29|5544.89|218
1723823300000|2024-08-16 15:48:20|5545.41|5545.01|5545.29|5544.89|5545.41|5545.01|5545.29|5544.89|58
1723823310000|2024-08-16 15:48:30|||||||||6
1723823320000|2024-08-16 15:48:40|5545.54|5545.14|5545.29|5544.89|5545.54|5545.14|5545.04|5544.64|372
1723823330000|2024-08-16 15:48:50|5545.54|5545.14|5545.54|5545.14|5545.66|5545.26|5545.41|5545.01|254
1723823340000|2024-08-16 15:49:00|5545.66|5545.26|5546.04|5545.64|5546.04|5545.64|5545.54|5545.14|613
1723823350000|2024-08-16 15:49:10|5545.79|5545.39|5546.04|5545.64|5546.04|5545.64|5545.79|5545.39|196
1723823360000|2024-08-16 15:49:20|5546.29|5545.89|5546.04|5545.64|5546.29|5545.89|5546.04|5545.64|203
1723823370000|2024-08-16 15:49:30|5545.79|5545.39|5545.29|5544.89|5545.79|5545.39|5545.29|5544.89|148
1723823380000|2024-08-16 15:49:40|5545.16|5544.76|5544.54|5544.14|5545.16|5544.76|5544.29|5543.89|549
1723823390000|2024-08-16 15:49:50|5544.29|5543.89|5544.54|5544.14|5544.54|5544.14|5544.29|5543.89|198
1723823400000|2024-08-16 15:50:00|5544.29|5543.89|5544.04|5543.64|5544.54|5544.14|5544.04|5543.64|279
1723823410000|2024-08-16 15:50:10|5543.79|5543.39|5543.79|5543.39|5544.29|5543.89|5543.54|5543.14|478
1723823420000|2024-08-16 15:50:20|5543.66|5543.26|5543.29|5542.89|5543.66|5543.26|5543.04|5542.64|551
1723823430000|2024-08-16 15:50:30|5543.04|5542.64|5543.04|5542.64|5543.29|5542.89|5543.04|5542.64|262
1723823440000|2024-08-16 15:50:40|5542.91|5542.51|5542.79|5542.39|5542.91|5542.51|5542.66|5542.26|235
1723823450000|2024-08-16 15:50:50|5542.54|5542.14|5542.29|5541.89|5542.54|5542.14|5541.79|5541.39|355
1723823460000|2024-08-16 15:51:00|5542.04|5541.64|5543.29|5542.89|5543.29|5542.89|5541.79|5541.39|578
1723823470000|2024-08-16 15:51:10|5543.54|5543.14|5543.04|5542.64|5543.54|5543.14|5543.04|5542.64|316
1723823480000|2024-08-16 15:51:20|5543.29|5542.89|5543.04|5542.64|5543.29|5542.89|5543.04|5542.64|52
1723823490000|2024-08-16 15:51:30|5543.29|5542.89|5543.16|5542.76|5543.29|5542.89|5543.04|5542.64|112
1723823500000|2024-08-16 15:51:40|5543.04|5542.64|5543.79|5543.39|5543.79|5543.39|5543.04|5542.64|182
1723823510000|2024-08-16 15:51:50|5543.66|5543.26|5543.79|5543.39|5543.79|5543.39|5543.54|5543.14|235
1723823520000|2024-08-16 15:52:00|5543.54|5543.14|5543.79|5543.39|5543.79|5543.39|5543.54|5543.14|95
1723823530000|2024-08-16 15:52:10|5543.91|5543.51|5544.79|5544.39|5544.79|5544.39|5543.91|5543.51|278
1723823540000|2024-08-16 15:52:20|5544.54|5544.14|5544.54|5544.14|5544.79|5544.39|5544.54|5544.14|207
1723823550000|2024-08-16 15:52:30|5544.79|5544.39|5545.29|5544.89|5545.29|5544.89|5544.79|5544.39|187
1723823560000|2024-08-16 15:52:40|5545.41|5545.01|5545.54|5545.14|5545.54|5545.14|5545.41|5545.01|148
1723823570000|2024-08-16 15:52:50|5545.29|5544.89|5545.54|5545.14|5545.66|5545.26|5545.29|5544.89|195
1723823580000|2024-08-16 15:53:00|5545.79|5545.39|5545.54|5545.14|5545.79|5545.39|5545.54|5545.14|234
1723823590000|2024-08-16 15:53:10|5545.79|5545.39|5546.04|5545.64|5546.04|5545.64|5545.79|5545.39|204
1723823600000|2024-08-16 15:53:20|5545.79|5545.39|5545.79|5545.39|5546.04|5545.64|5545.79|5545.39|653
1723823610000|2024-08-16 15:53:30|5545.54|5545.14|5545.79|5545.39|5545.79|5545.39|5545.29|5544.89|329
1723823620000|2024-08-16 15:53:40|5545.66|5545.26|5545.79|5545.39|5546.04|5545.64|5545.66|5545.26|132
1723823630000|2024-08-16 15:53:50|5545.91|5545.51|5545.79|5545.39|5546.16|5545.76|5545.79|5545.39|267
1723823640000|2024-08-16 15:54:00|5546.04|5545.64|5546.04|5545.64|5546.04|5545.64|5545.54|5545.14|381
1723823650000|2024-08-16 15:54:10|5545.91|5545.51|5545.91|5545.51|5546.04|5545.64|5545.79|5545.39|197
1723823660000|2024-08-16 15:54:20|5546.04|5545.64|5546.29|5545.89|5546.54|5546.14|5545.79|5545.39|578
1723823670000|2024-08-16 15:54:30|||||||||168
1723823680000|2024-08-16 15:54:40|5546.54|5546.14|5546.54|5546.14|5547.04|5546.64|5546.54|5546.14|349
1723823690000|2024-08-16 15:54:50|5546.79|5546.39|5546.54|5546.14|5546.79|5546.39|5546.54|5546.14|133
1723823700000|2024-08-16 15:55:00|5546.29|5545.89|5546.79|5546.39|5547.04|5546.64|5546.29|5545.89|240
1723823710000|2024-08-16 15:55:10|5547.04|5546.64|5547.04|5546.64|5547.29|5546.89|5547.04|5546.64|213
1723823720000|2024-08-16 15:55:20|5547.29|5546.89|5547.79|5547.39|5547.79|5547.39|5547.29|5546.89|572
1723823730000|2024-08-16 15:55:30|5547.54|5547.14|5547.79|5547.39|5547.79|5547.39|5547.41|5547.01|378
1723823740000|2024-08-16 15:55:40|5547.54|5547.14|5547.41|5547.01|5547.54|5547.14|5547.29|5546.89|311
1723823750000|2024-08-16 15:55:50|5547.29|5546.89|5547.54|5547.14|5547.54|5547.14|5547.29|5546.89|114
1723823760000|2024-08-16 15:56:00|5547.41|5547.01|5547.04|5546.64|5547.41|5547.01|5547.04|5546.64|224
1723823770000|2024-08-16 15:56:10|5546.79|5546.39|5546.54|5546.14|5546.79|5546.39|5546.16|5545.76|328
1723823780000|2024-08-16 15:56:20|5546.29|5545.89|5546.54|5546.14|5546.54|5546.14|5546.29|5545.89|165
1723823790000|2024-08-16 15:56:30|5546.66|5546.26|5546.54|5546.14|5546.79|5546.39|5546.54|5546.14|220
1723823800000|2024-08-16 15:56:40|5546.66|5546.26|5546.79|5546.39|5546.79|5546.39|5546.54|5546.14|98
1723823810000|2024-08-16 15:56:50|5546.54|5546.14|5547.04|5546.64|5547.04|5546.64|5546.54|5546.14|108
1723823820000|2024-08-16 15:57:00|5547.29|5546.89|5547.54|5547.14|5547.54|5547.14|5547.29|5546.89|112
1723823830000|2024-08-16 15:57:10|5547.29|5546.89|5547.29|5546.89|5547.54|5547.14|5547.29|5546.89|161
1723823840000|2024-08-16 15:57:20|5547.04|5546.64|5547.04|5546.64|5547.29|5546.89|5547.04|5546.64|49
1723823850000|2024-08-16 15:57:30|5547.16|5546.76|5547.04|5546.64|5547.29|5546.89|5547.04|5546.64|120
1723823860000|2024-08-16 15:57:40|5547.29|5546.89|5547.29|5546.89|5547.29|5546.89|5547.04|5546.64|91
1723823870000|2024-08-16 15:57:50|5547.04|5546.64|5547.29|5546.89|5547.41|5547.01|5547.04|5546.64|124
1723823880000|2024-08-16 15:58:00|5547.04|5546.64|5547.04|5546.64|5547.16|5546.76|5546.79|5546.39|177
1723823890000|2024-08-16 15:58:10|5546.91|5546.51|5547.54|5547.14|5547.54|5547.14|5546.91|5546.51|195
1723823900000|2024-08-16 15:58:20|5547.79|5547.39|5547.79|5547.39|5548.04|5547.64|5547.29|5546.89|357
1723823910000|2024-08-16 15:58:30|5548.04|5547.64|5548.04|5547.64|5548.04|5547.64|5547.79|5547.39|293
1723823920000|2024-08-16 15:58:40|5548.29|5547.89|5548.29|5547.89|5548.29|5547.89|5548.04|5547.64|155
1723823930000|2024-08-16 15:58:50|5548.41|5548.01|5548.04|5547.64|5548.54|5548.14|5548.04|5547.64|643
1723823940000|2024-08-16 15:59:00|5548.16|5547.76|5548.29|5547.89|5548.29|5547.89|5548.04|5547.64|397
1723823950000|2024-08-16 15:59:10|5548.16|5547.76|5548.04|5547.64|5548.29|5547.89|5548.04|5547.64|144
1723823960000|2024-08-16 15:59:20|5548.16|5547.76|5548.04|5547.64|5548.29|5547.89|5547.79|5547.39|161
1723823970000|2024-08-16 15:59:30|5547.91|5547.51|5548.04|5547.64|5548.04|5547.64|5547.79|5547.39|216
1723823980000|2024-08-16 15:59:40|5547.79|5547.39|5547.29|5546.89|5547.79|5547.39|5547.29|5546.89|195
1723823990000|2024-08-16 15:59:50|5547.04|5546.64|5546.79|5546.39|5547.04|5546.64|5546.79|5546.39|359
1723824000000|2024-08-16 16:00:00|5546.54|5546.14|5546.04|5545.64|5546.79|5546.39|5545.54|5545.14|1249
1723824010000|2024-08-16 16:00:10|5545.91|5545.51|5546.54|5546.14|5546.54|5546.14|5545.79|5545.39|273
1723824020000|2024-08-16 16:00:20|5546.79|5546.39|5547.29|5546.89|5547.29|5546.89|5546.79|5546.39|289
1723824030000|2024-08-16 16:00:30|5547.54|5547.14|5547.54|5547.14|5547.54|5547.14|5547.29|5546.89|184
1723824040000|2024-08-16 16:00:40|5547.29|5546.89|5546.79|5546.39|5547.54|5547.14|5546.66|5546.26|220
1723824050000|2024-08-16 16:00:50|5547.04|5546.64|5547.29|5546.89|5547.29|5546.89|5546.79|5546.39|152
1723824060000|2024-08-16 16:01:00|5547.04|5546.64|5547.29|5546.89|5547.29|5546.89|5547.04|5546.64|128
1723824070000|2024-08-16 16:01:10|||||||||103
1723824080000|2024-08-16 16:01:20|5547.41|5547.01|5547.29|5546.89|5547.54|5547.14|5547.29|5546.89|112
1723824090000|2024-08-16 16:01:30|5547.04|5546.64|5546.54|5546.14|5547.29|5546.89|5546.29|5545.89|340
1723824100000|2024-08-16 16:01:40|5546.29|5545.89|5546.41|5546.01|5546.41|5546.01|5546.29|5545.89|182
1723824110000|2024-08-16 16:01:50|5546.54|5546.14|5546.54|5546.14|5546.54|5546.14|5546.29|5545.89|124
1723824120000|2024-08-16 16:02:00|5546.29|5545.89|5546.04|5545.64|5546.29|5545.89|5545.79|5545.39|302
1723824130000|2024-08-16 16:02:10|5546.29|5545.89|5546.54|5546.14|5546.54|5546.14|5546.04|5545.64|121
1723824140000|2024-08-16 16:02:20|5546.29|5545.89|5546.29|5545.89|5546.54|5546.14|5546.29|5545.89|111
1723824150000|2024-08-16 16:02:30|5546.41|5546.01|5546.04|5545.64|5546.79|5546.39|5545.79|5545.39|323
1723824160000|2024-08-16 16:02:40|5546.29|5545.89|5546.29|5545.89|5546.29|5545.89|5545.91|5545.51|322
1723824170000|2024-08-16 16:02:50|5546.04|5545.64|5546.29|5545.89|5546.29|5545.89|5546.04|5545.64|78
1723824180000|2024-08-16 16:03:00|5546.04|5545.64|5545.79|5545.39|5546.16|5545.76|5545.79|5545.39|163
1723824190000|2024-08-16 16:03:10|5545.54|5545.14|5545.54|5545.14|5545.54|5545.14|5545.54|5545.14|145
1723824200000|2024-08-16 16:03:20|5545.29|5544.89|5545.79|5545.39|5545.79|5545.39|5545.29|5544.89|330
1723824210000|2024-08-16 16:03:30|5545.91|5545.51|5546.29|5545.89|5546.29|5545.89|5545.79|5545.39|178
1723824220000|2024-08-16 16:03:40|5546.16|5545.76|5546.54|5546.14|5546.54|5546.14|5546.04|5545.64|174
1723824230000|2024-08-16 16:03:50|5546.29|5545.89|5546.04|5545.64|5546.29|5545.89|5546.04|5545.64|113
1723824240000|2024-08-16 16:04:00|5545.91|5545.51|5546.04|5545.64|5546.54|5546.14|5545.91|5545.51|240
1723824250000|2024-08-16 16:04:10|5546.29|5545.89|5546.54|5546.14|5546.79|5546.39|5546.16|5545.76|179
1723824260000|2024-08-16 16:04:20|5546.41|5546.01|5546.54|5546.14|5546.54|5546.14|5546.41|5546.01|51
1723824270000|2024-08-16 16:04:30|5546.29|5545.89|5546.04|5545.64|5546.54|5546.14|5546.04|5545.64|186
1723824280000|2024-08-16 16:04:40|5546.16|5545.76|5546.04|5545.64|5546.29|5545.89|5546.04|5545.64|120
1723824290000|2024-08-16 16:04:50|5546.16|5545.76|5545.79|5545.39|5546.29|5545.89|5545.54|5545.14|258
1723824300000|2024-08-16 16:05:00|5545.91|5545.51|5546.04|5545.64|5546.54|5546.14|5545.79|5545.39|318
1723824310000|2024-08-16 16:05:10|5546.16|5545.76|5545.79|5545.39|5546.54|5546.14|5545.79|5545.39|159
1723824320000|2024-08-16 16:05:20|5546.04|5545.64|5545.79|5545.39|5546.04|5545.64|5545.04|5544.64|444
1723824330000|2024-08-16 16:05:30|5545.66|5545.26|5545.91|5545.51|5546.04|5545.64|5545.54|5545.14|167
1723824340000|2024-08-16 16:05:40|5545.79|5545.39|5546.29|5545.89|5546.29|5545.89|5545.79|5545.39|102
1723824350000|2024-08-16 16:05:50|5546.16|5545.76|5546.29|5545.89|5546.29|5545.89|5546.04|5545.64|75
1723824360000|2024-08-16 16:06:00|5546.04|5545.64|5546.29|5545.89|5546.54|5546.14|5546.04|5545.64|160
1723824370000|2024-08-16 16:06:10|5546.16|5545.76|5545.66|5545.26|5546.16|5545.76|5545.54|5545.14|185
1723824380000|2024-08-16 16:06:20|5545.79|5545.39|5545.29|5544.89|5545.79|5545.39|5545.29|5544.89|239
1723824390000|2024-08-16 16:06:30|5545.54|5545.14|5545.54|5545.14|5545.54|5545.14|5545.54|5545.14|105
1723824400000|2024-08-16 16:06:40|5545.79|5545.39|5545.79|5545.39|5545.79|5545.39|5545.54|5545.14|139
1723824410000|2024-08-16 16:06:50|5545.66|5545.26|5546.29|5545.89|5546.29|5545.89|5545.66|5545.26|156
1723824420000|2024-08-16 16:07:00|5546.16|5545.76|5546.29|5545.89|5546.54|5546.14|5546.04|5545.64|474
1723824430000|2024-08-16 16:07:10|5546.41|5546.01|5546.29|5545.89|5546.54|5546.14|5546.04|5545.64|180
1723824440000|2024-08-16 16:07:20|5546.41|5546.01|5546.54|5546.14|5546.79|5546.39|5546.41|5546.01|147
1723824450000|2024-08-16 16:07:30|5546.41|5546.01|5546.29|5545.89|5546.41|5546.01|5546.29|5545.89|101
1723824460000|2024-08-16 16:07:40|5546.41|5546.01|5547.04|5546.64|5547.04|5546.64|5546.41|5546.01|288
1723824470000|2024-08-16 16:07:50|5546.91|5546.51|5547.16|5546.76|5547.29|5546.89|5546.79|5546.39|219
1723824480000|2024-08-16 16:08:00|5547.04|5546.64|5547.29|5546.89|5547.29|5546.89|5547.04|5546.64|212
1723824490000|2024-08-16 16:08:10|5547.04|5546.64|5548.04|5547.64|5548.04|5547.64|5547.04|5546.64|449
1723824500000|2024-08-16 16:08:20|5548.29|5547.89|5548.04|5547.64|5548.29|5547.89|5548.04|5547.64|271
1723824510000|2024-08-16 16:08:30|5548.16|5547.76|5548.54|5548.14|5548.54|5548.14|5548.04|5547.64|374
1723824520000|2024-08-16 16:08:40|5548.41|5548.01|5548.29|5547.89|5548.54|5548.14|5548.29|5547.89|471
1723824530000|2024-08-16 16:08:50|||||||||45
1723824540000|2024-08-16 16:09:00|5548.04|5547.64|5548.04|5547.64|5548.29|5547.89|5547.79|5547.39|303
1723824550000|2024-08-16 16:09:10|||||||||61
1723824560000|2024-08-16 16:09:20|5547.79|5547.39|5548.04|5547.64|5548.04|5547.64|5547.79|5547.39|222
1723824570000|2024-08-16 16:09:30|5547.91|5547.51|5548.29|5547.89|5548.29|5547.89|5547.79|5547.39|269
1723824580000|2024-08-16 16:09:40|||||||||137
1723824590000|2024-08-16 16:09:50|||||||||170
1723824600000|2024-08-16 16:10:00|5548.54|5548.14|5548.29|5547.89|5548.54|5548.14|5548.29|5547.89|121
1723824610000|2024-08-16 16:10:10|5548.54|5548.14|5549.04|5548.64|5549.04|5548.64|5548.29|5547.89|916
1723824620000|2024-08-16 16:10:20|5549.29|5548.89|5549.79|5549.39|5550.04|5549.64|5549.29|5548.89|855
1723824630000|2024-08-16 16:10:30|5550.04|5549.64|5550.04|5549.64|5550.29|5549.89|5549.79|5549.39|419
1723824640000|2024-08-16 16:10:40|5549.91|5549.51|5550.04|5549.64|5550.29|5549.89|5549.79|5549.39|214
1723824650000|2024-08-16 16:10:50|5550.29|5549.89|5550.04|5549.64|5550.29|5549.89|5550.04|5549.64|391
1723824660000|2024-08-16 16:11:00|5550.29|5549.89|5550.54|5550.14|5550.54|5550.14|5550.29|5549.89|645
1723824670000|2024-08-16 16:11:10|5550.79|5550.39|5550.79|5550.39|5551.29|5550.89|5550.79|5550.39|763
1723824680000|2024-08-16 16:11:20|5551.04|5550.64|5551.04|5550.64|5551.29|5550.89|5551.04|5550.64|358
1723824690000|2024-08-16 16:11:30|5551.29|5550.89|5551.04|5550.64|5551.29|5550.89|5551.04|5550.64|406
1723824700000|2024-08-16 16:11:40|5550.79|5550.39|5550.29|5549.89|5550.79|5550.39|5550.29|5549.89|374
1723824710000|2024-08-16 16:11:50|5550.04|5549.64|5549.91|5549.51|5550.04|5549.64|5549.54|5549.14|396
1723824720000|2024-08-16 16:12:00|5550.04|5549.64|5549.54|5549.14|5550.04|5549.64|5549.54|5549.14|216
1723824730000|2024-08-16 16:12:10|5549.79|5549.39|5550.04|5549.64|5550.29|5549.89|5549.79|5549.39|163
1723824740000|2024-08-16 16:12:20|5549.79|5549.39|5549.79|5549.39|5550.04|5549.64|5549.79|5549.39|151
1723824750000|2024-08-16 16:12:30|5550.04|5549.64|5550.04|5549.64|5550.04|5549.64|5549.91|5549.51|55
1723824760000|2024-08-16 16:12:40|5550.29|5549.89|5550.29|5549.89|5550.29|5549.89|5550.04|5549.64|152
1723824770000|2024-08-16 16:12:50|5550.41|5550.01|5550.54|5550.14|5550.54|5550.14|5550.29|5549.89|176
1723824780000|2024-08-16 16:13:00|5550.41|5550.01|5551.04|5550.64|5551.04|5550.64|5550.41|5550.01|441
1723824790000|2024-08-16 16:13:10|5551.29|5550.89|5551.04|5550.64|5551.29|5550.89|5551.04|5550.64|181
1723824800000|2024-08-16 16:13:20|5551.16|5550.76|5551.29|5550.89|5551.54|5551.14|5551.16|5550.76|115
1723824810000|2024-08-16 16:13:30|5551.54|5551.14|5551.79|5551.39|5551.79|5551.39|5551.29|5550.89|577
1723824820000|2024-08-16 16:13:40|5551.91|5551.51|5552.29|5551.89|5552.29|5551.89|5551.79|5551.39|548
1723824830000|2024-08-16 16:13:50|5552.41|5552.01|5552.54|5552.14|5552.66|5552.26|5552.29|5551.89|801
1723824840000|2024-08-16 16:14:00|5552.29|5551.89|5552.29|5551.89|5552.54|5552.14|5552.29|5551.89|268
1723824850000|2024-08-16 16:14:10|5552.04|5551.64|5552.29|5551.89|5552.29|5551.89|5552.04|5551.64|481
1723824860000|2024-08-16 16:14:20|5552.54|5552.14|5552.04|5551.64|5552.54|5552.14|5552.04|5551.64|457
1723824870000|2024-08-16 16:14:30|5551.79|5551.39|5551.29|5550.89|5551.79|5551.39|5551.29|5550.89|355
1723824880000|2024-08-16 16:14:40|5551.16|5550.76|5552.54|5552.14|5552.54|5552.14|5551.16|5550.76|355
1723824890000|2024-08-16 16:14:50|5552.79|5552.39|5552.79|5552.39|5553.04|5552.64|5552.54|5552.14|804
1723824900000|2024-08-16 16:15:00|5553.04|5552.64|5552.79|5552.39|5553.04|5552.64|5552.79|5552.39|355
1723824910000|2024-08-16 16:15:10|5553.04|5552.64|5553.04|5552.64|5553.29|5552.89|5553.04|5552.64|246
1723824920000|2024-08-16 16:15:20|5552.79|5552.39|5553.04|5552.64|5553.04|5552.64|5552.79|5552.39|173
1723824930000|2024-08-16 16:15:30|5553.29|5552.89|5553.04|5552.64|5553.29|5552.89|5553.04|5552.64|711
1723824940000|2024-08-16 16:15:40|5552.79|5552.39|5553.54|5553.14|5553.54|5553.14|5552.79|5552.39|464
1723824950000|2024-08-16 16:15:50|5553.29|5552.89|5553.54|5553.14|5553.54|5553.14|5553.29|5552.89|639
1723824960000|2024-08-16 16:16:00|5553.29|5552.89|5553.04|5552.64|5553.54|5553.14|5553.04|5552.64|327
1723824970000|2024-08-16 16:16:10|5553.29|5552.89|5553.04|5552.64|5553.29|5552.89|5553.04|5552.64|227
1723824980000|2024-08-16 16:16:20|5553.29|5552.89|5553.04|5552.64|5553.29|5552.89|5552.79|5552.39|173
1723824990000|2024-08-16 16:16:30|5553.29|5552.89|5553.29|5552.89|5553.29|5552.89|5553.04|5552.64|143
1723825000000|2024-08-16 16:16:40|5553.04|5552.64|5553.04|5552.64|5553.04|5552.64|5552.79|5552.39|331
1723825010000|2024-08-16 16:16:50|||||||||146
1723825020000|2024-08-16 16:17:00|||||||||161
1723825030000|2024-08-16 16:17:10|5552.79|5552.39|5553.04|5552.64|5553.04|5552.64|5552.79|5552.39|225
1723825040000|2024-08-16 16:17:20|5553.29|5552.89|5553.04|5552.64|5553.29|5552.89|5552.79|5552.39|334
1723825050000|2024-08-16 16:17:30|5552.91|5552.51|5553.04|5552.64|5553.04|5552.64|5552.79|5552.39|119
1723825060000|2024-08-16 16:17:40|5553.29|5552.89|5553.29|5552.89|5553.29|5552.89|5553.04|5552.64|267
1723825070000|2024-08-16 16:17:50|5553.16|5552.76|5553.04|5552.64|5553.16|5552.76|5553.04|5552.64|126
1723825080000|2024-08-16 16:18:00|5552.79|5552.39|5553.29|5552.89|5553.29|5552.89|5552.79|5552.39|392
1723825090000|2024-08-16 16:18:10|5553.54|5553.14|5553.79|5553.39|5553.79|5553.39|5553.41|5553.01|304
1723825100000|2024-08-16 16:18:20|5554.04|5553.64|5553.79|5553.39|5554.04|5553.64|5553.79|5553.39|410
1723825110000|2024-08-16 16:18:30|5553.91|5553.51|5554.04|5553.64|5554.29|5553.89|5553.91|5553.51|323
1723825120000|2024-08-16 16:18:40|5554.16|5553.76|5554.29|5553.89|5554.29|5553.89|5554.04|5553.64|261
1723825130000|2024-08-16 16:18:50|5554.41|5554.01|5554.54|5554.14|5554.79|5554.39|5554.29|5553.89|447
1723825140000|2024-08-16 16:19:00|5554.79|5554.39|5555.04|5554.64|5555.04|5554.64|5554.79|5554.39|609
1723825150000|2024-08-16 16:19:10|5554.79|5554.39|5554.54|5554.14|5555.04|5554.64|5554.54|5554.14|355
1723825160000|2024-08-16 16:19:20|5554.29|5553.89|5554.29|5553.89|5554.29|5553.89|5554.29|5553.89|135
1723825170000|2024-08-16 16:19:30|5554.16|5553.76|5554.04|5553.64|5554.16|5553.76|5553.79|5553.39|381
1723825180000|2024-08-16 16:19:40|5553.79|5553.39|5553.79|5553.39|5553.79|5553.39|5553.79|5553.39|189
1723825190000|2024-08-16 16:19:50|5553.54|5553.14|5553.79|5553.39|5553.79|5553.39|5553.54|5553.14|430
1723825200000|2024-08-16 16:20:00|5554.04|5553.64|5553.54|5553.14|5554.04|5553.64|5553.54|5553.14|241
1723825210000|2024-08-16 16:20:10|5553.66|5553.26|5553.04|5552.64|5553.79|5553.39|5552.79|5552.39|426
1723825220000|2024-08-16 16:20:20|5552.79|5552.39|5553.04|5552.64|5553.29|5552.89|5552.54|5552.14|506
1723825230000|2024-08-16 16:20:30|5553.29|5552.89|5553.29|5552.89|5553.29|5552.89|5553.04|5552.64|155
1723825240000|2024-08-16 16:20:40|5553.04|5552.64|5552.79|5552.39|5553.29|5552.89|5552.79|5552.39|383
1723825250000|2024-08-16 16:20:50|5553.04|5552.64|5552.54|5552.14|5553.04|5552.64|5552.54|5552.14|416
1723825260000|2024-08-16 16:21:00|5552.29|5551.89|5552.04|5551.64|5552.29|5551.89|5552.04|5551.64|435
1723825270000|2024-08-16 16:21:10|5552.29|5551.89|5552.79|5552.39|5552.79|5552.39|5552.29|5551.89|196
1723825280000|2024-08-16 16:21:20|5552.66|5552.26|5552.79|5552.39|5552.79|5552.39|5552.66|5552.26|196
1723825290000|2024-08-16 16:21:30|5553.04|5552.64|5553.29|5552.89|5553.29|5552.89|5553.04|5552.64|128
1723825300000|2024-08-16 16:21:40|5553.54|5553.14|5553.54|5553.14|5553.54|5553.14|5553.29|5552.89|355
1723825310000|2024-08-16 16:21:50|5553.66|5553.26|5553.29|5552.89|5553.66|5553.26|5553.29|5552.89|145
1723825320000|2024-08-16 16:22:00|5553.41|5553.01|5553.79|5553.39|5553.79|5553.39|5553.41|5553.01|266
1723825330000|2024-08-16 16:22:10|5553.66|5553.26|5553.79|5553.39|5553.79|5553.39|5553.54|5553.14|229
1723825340000|2024-08-16 16:22:20|5553.54|5553.14|5553.54|5553.14|5553.79|5553.39|5553.54|5553.14|65
1723825350000|2024-08-16 16:22:30|5553.66|5553.26|5553.79|5553.39|5553.79|5553.39|5553.54|5553.14|202
1723825360000|2024-08-16 16:22:40|5554.04|5553.64|5554.54|5554.14|5554.54|5554.14|5553.79|5553.39|227
1723825370000|2024-08-16 16:22:50|5554.79|5554.39|5554.66|5554.26|5554.79|5554.39|5554.66|5554.26|275
1723825380000|2024-08-16 16:23:00|5554.54|5554.14|5554.04|5553.64|5554.54|5554.14|5553.79|5553.39|476
1723825390000|2024-08-16 16:23:10|5554.16|5553.76|5553.79|5553.39|5554.16|5553.76|5553.79|5553.39|204
1723825400000|2024-08-16 16:23:20|5553.91|5553.51|5553.79|5553.39|5554.04|5553.64|5553.54|5553.14|258
1723825410000|2024-08-16 16:23:30|5553.54|5553.14|5554.04|5553.64|5554.04|5553.64|5553.54|5553.14|211
1723825420000|2024-08-16 16:23:40|5553.79|5553.39|5554.29|5553.89|5554.29|5553.89|5553.79|5553.39|251
1723825430000|2024-08-16 16:23:50|5554.54|5554.14|5554.29|5553.89|5554.54|5554.14|5554.29|5553.89|223
1723825440000|2024-08-16 16:24:00|5554.41|5554.01|5554.54|5554.14|5554.79|5554.39|5554.29|5553.89|376
1723825450000|2024-08-16 16:24:10|5554.29|5553.89|5554.04|5553.64|5554.54|5554.14|5554.04|5553.64|188
1723825460000|2024-08-16 16:24:20|5554.29|5553.89|5553.79|5553.39|5554.29|5553.89|5553.79|5553.39|313
1723825470000|2024-08-16 16:24:30|5554.04|5553.64|5554.29|5553.89|5554.29|5553.89|5554.04|5553.64|96
1723825480000|2024-08-16 16:24:40|5554.04|5553.64|5554.29|5553.89|5554.41|5554.01|5554.04|5553.64|199
1723825490000|2024-08-16 16:24:50|5554.41|5554.01|5554.54|5554.14|5554.79|5554.39|5554.41|5554.01|174
1723825500000|2024-08-16 16:25:00|5554.66|5554.26|5554.29|5553.89|5554.79|5554.39|5554.29|5553.89|319
1723825510000|2024-08-16 16:25:10|5554.16|5553.76|5554.29|5553.89|5554.29|5553.89|5554.04|5553.64|155
1723825520000|2024-08-16 16:25:20|5554.16|5553.76|5553.29|5552.89|5554.29|5553.89|5553.29|5552.89|383
1723825530000|2024-08-16 16:25:30|5552.79|5552.39|5553.29|5552.89|5553.29|5552.89|5552.79|5552.39|942
1723825540000|2024-08-16 16:25:40|5553.16|5552.76|5552.79|5552.39|5553.16|5552.76|5552.79|5552.39|233
1723825550000|2024-08-16 16:25:50|5552.54|5552.14|5551.79|5551.39|5552.54|5552.14|5551.54|5551.14|846
1723825560000|2024-08-16 16:26:00|5551.54|5551.14|5551.04|5550.64|5551.79|5551.39|5550.79|5550.39|400
1723825570000|2024-08-16 16:26:10|5550.79|5550.39|5551.54|5551.14|5551.54|5551.14|5550.79|5550.39|344
1723825580000|2024-08-16 16:26:20|5551.29|5550.89|5551.04|5550.64|5551.29|5550.89|5550.79|5550.39|299
1723825590000|2024-08-16 16:26:30|5551.29|5550.89|5551.29|5550.89|5551.29|5550.89|5551.04|5550.64|287
1723825600000|2024-08-16 16:26:40|5551.16|5550.76|5550.79|5550.39|5551.29|5550.89|5550.79|5550.39|239
1723825610000|2024-08-16 16:26:50|5550.54|5550.14|5550.54|5550.14|5550.79|5550.39|5550.54|5550.14|386
1723825620000|2024-08-16 16:27:00|5550.79|5550.39|5551.29|5550.89|5551.29|5550.89|5550.54|5550.14|409
1723825630000|2024-08-16 16:27:10|5551.41|5551.01|5552.04|5551.64|5552.04|5551.64|5551.29|5550.89|306
1723825640000|2024-08-16 16:27:20|5551.91|5551.51|5552.04|5551.64|5552.04|5551.64|5551.79|5551.39|184
1723825650000|2024-08-16 16:27:30|5551.79|5551.39|5551.79|5551.39|5551.91|5551.51|5551.79|5551.39|89
1723825660000|2024-08-16 16:27:40|5551.91|5551.51|5552.04|5551.64|5552.29|5551.89|5551.91|5551.51|142
1723825670000|2024-08-16 16:27:50|5552.29|5551.89|5552.04|5551.64|5552.29|5551.89|5551.91|5551.51|106
1723825680000|2024-08-16 16:28:00|5551.79|5551.39|5551.54|5551.14|5551.79|5551.39|5551.54|5551.14|118
1723825690000|2024-08-16 16:28:10|5551.66|5551.26|5552.16|5551.76|5552.16|5551.76|5551.66|5551.26|280
1723825700000|2024-08-16 16:28:20|5552.29|5551.89|5551.79|5551.39|5552.29|5551.89|5551.54|5551.14|118
1723825710000|2024-08-16 16:28:30|5551.91|5551.51|5552.04|5551.64|5552.04|5551.64|5551.79|5551.39|69
1723825720000|2024-08-16 16:28:40|5551.91|5551.51|5551.79|5551.39|5551.91|5551.51|5551.29|5550.89|299
1723825730000|2024-08-16 16:28:50|5551.91|5551.51|5551.79|5551.39|5551.91|5551.51|5551.54|5551.14|123
1723825740000|2024-08-16 16:29:00|5551.91|5551.51|5552.29|5551.89|5552.54|5552.14|5551.91|5551.51|301
1723825750000|2024-08-16 16:29:10|5552.41|5552.01|5553.04|5552.64|5553.04|5552.64|5552.41|5552.01|196
1723825760000|2024-08-16 16:29:20|5553.16|5552.76|5552.79|5552.39|5553.16|5552.76|5552.79|5552.39|208
1723825770000|2024-08-16 16:29:30|5552.66|5552.26|5552.54|5552.14|5552.79|5552.39|5552.54|5552.14|162
1723825780000|2024-08-16 16:29:40|5552.79|5552.39|5552.54|5552.14|5552.79|5552.39|5552.54|5552.14|83
1723825790000|2024-08-16 16:29:50|5552.41|5552.01|5552.54|5552.14|5552.54|5552.14|5552.41|5552.01|119
1723825800000|2024-08-16 16:30:00|5552.79|5552.39|5552.66|5552.26|5552.79|5552.39|5552.54|5552.14|336
1723825810000|2024-08-16 16:30:10|5552.54|5552.14|5551.29|5550.89|5552.66|5552.26|5551.29|5550.89|899
1723825820000|2024-08-16 16:30:20|5551.54|5551.14|5551.79|5551.39|5551.79|5551.39|5551.29|5550.89|310
1723825830000|2024-08-16 16:30:30|5552.04|5551.64|5552.29|5551.89|5552.29|5551.89|5551.91|5551.51|235
1723825840000|2024-08-16 16:30:40|5552.54|5552.14|5552.79|5552.39|5552.79|5552.39|5552.54|5552.14|197
1723825850000|2024-08-16 16:30:50|5553.04|5552.64|5553.04|5552.64|5553.29|5552.89|5553.04|5552.64|292
1723825860000|2024-08-16 16:31:00|5553.16|5552.76|5553.04|5552.64|5553.29|5552.89|5553.04|5552.64|190
1723825870000|2024-08-16 16:31:10|5552.79|5552.39|5552.54|5552.14|5552.79|5552.39|5552.29|5551.89|252
1723825880000|2024-08-16 16:31:20|5552.66|5552.26|5552.54|5552.14|5552.79|5552.39|5552.54|5552.14|87
1723825890000|2024-08-16 16:31:30|5552.66|5552.26|5552.79|5552.39|5552.79|5552.39|5552.54|5552.14|189
1723825900000|2024-08-16 16:31:40|5553.04|5552.64|5553.04|5552.64|5553.04|5552.64|5552.79|5552.39|263
1723825910000|2024-08-16 16:31:50|5553.16|5552.76|5553.29|5552.89|5553.29|5552.89|5553.04|5552.64|234
1723825920000|2024-08-16 16:32:00|5553.04|5552.64|5553.54|5553.14|5553.54|5553.14|5553.04|5552.64|623
1723825930000|2024-08-16 16:32:10|5553.29|5552.89|5553.29|5552.89|5553.41|5553.01|5553.29|5552.89|205
1723825940000|2024-08-16 16:32:20|5553.54|5553.14|5553.29|5552.89|5553.54|5553.14|5553.29|5552.89|196
1723825950000|2024-08-16 16:32:30|5553.41|5553.01|5553.29|5552.89|5553.54|5553.14|5553.16|5552.76|494
1723825960000|2024-08-16 16:32:40|5553.04|5552.64|5553.04|5552.64|5553.04|5552.64|5552.79|5552.39|177
1723825970000|2024-08-16 16:32:50|||||||||164
1723825980000|2024-08-16 16:33:00|5553.29|5552.89|5553.79|5553.39|5554.04|5553.64|5553.29|5552.89|284
1723825990000|2024-08-16 16:33:10|5553.66|5553.26|5554.04|5553.64|5554.04|5553.64|5553.66|5553.26|177
1723826000000|2024-08-16 16:33:20|5553.79|5553.39|5554.54|5554.14|5554.54|5554.14|5553.79|5553.39|194
1723826010000|2024-08-16 16:33:30|5554.66|5554.26|5554.54|5554.14|5554.66|5554.26|5554.54|5554.14|125
1723826020000|2024-08-16 16:33:40|5554.66|5554.26|5554.79|5554.39|5555.04|5554.64|5554.66|5554.26|296
1723826030000|2024-08-16 16:33:50|5554.66|5554.26|5554.54|5554.14|5554.79|5554.39|5554.54|5554.14|189
1723826040000|2024-08-16 16:34:00|5554.79|5554.39|5554.54|5554.14|5554.79|5554.39|5554.41|5554.01|237
1723826050000|2024-08-16 16:34:10|5554.66|5554.26|5554.79|5554.39|5555.04|5554.64|5554.66|5554.26|168
1723826060000|2024-08-16 16:34:20|5554.91|5554.51|5554.79|5554.39|5554.91|5554.51|5554.79|5554.39|73
1723826070000|2024-08-16 16:34:30|||||||||67
1723826080000|2024-08-16 16:34:40|5554.91|5554.51|5554.79|5554.39|5554.91|5554.51|5554.79|5554.39|55
1723826090000|2024-08-16 16:34:50|5554.66|5554.26|5554.54|5554.14|5554.66|5554.26|5554.29|5553.89|192
1723826100000|2024-08-16 16:35:00|5554.29|5553.89|5554.29|5553.89|5554.29|5553.89|5554.29|5553.89|198
1723826110000|2024-08-16 16:35:10|5554.54|5554.14|5553.79|5553.39|5554.54|5554.14|5553.79|5553.39|334
1723826120000|2024-08-16 16:35:20|5553.54|5553.14|5554.04|5553.64|5554.04|5553.64|5553.54|5553.14|128
1723826130000|2024-08-16 16:35:30|5553.79|5553.39|5554.04|5553.64|5554.04|5553.64|5553.79|5553.39|136
1723826140000|2024-08-16 16:35:40|5553.79|5553.39|5554.29|5553.89|5554.29|5553.89|5553.79|5553.39|196
1723826150000|2024-08-16 16:35:50|5554.54|5554.14|5554.54|5554.14|5554.66|5554.26|5554.29|5553.89|218
1723826160000|2024-08-16 16:36:00|5554.66|5554.26|5555.29|5554.89|5555.29|5554.89|5554.66|5554.26|268
1723826170000|2024-08-16 16:36:10|5555.04|5554.64|5555.79|5555.39|5555.79|5555.39|5555.04|5554.64|415
1723826180000|2024-08-16 16:36:20|5555.66|5555.26|5555.79|5555.39|5555.79|5555.39|5555.66|5555.26|200
1723826190000|2024-08-16 16:36:30|||||||||142
1723826200000|2024-08-16 16:36:40|5555.66|5555.26|5555.79|5555.39|5555.79|5555.39|5555.54|5555.14|91
1723826210000|2024-08-16 16:36:50|5556.04|5555.64|5555.79|5555.39|5556.04|5555.64|5555.79|5555.39|272
1723826220000|2024-08-16 16:37:00|5556.04|5555.64|5556.29|5555.89|5556.29|5555.89|5556.04|5555.64|357
1723826230000|2024-08-16 16:37:10|5556.04|5555.64|5556.04|5555.64|5556.04|5555.64|5555.79|5555.39|184
1723826240000|2024-08-16 16:37:20|5555.91|5555.51|5556.04|5555.64|5556.04|5555.64|5555.91|5555.51|106
1723826250000|2024-08-16 16:37:30|5555.79|5555.39|5555.54|5555.14|5555.79|5555.39|5555.54|5555.14|137
1723826260000|2024-08-16 16:37:40|5555.29|5554.89|5555.29|5554.89|5555.54|5555.14|5555.29|5554.89|191
1723826270000|2024-08-16 16:37:50|5555.41|5555.01|5555.54|5555.14|5555.54|5555.14|5555.41|5555.01|105
1723826280000|2024-08-16 16:38:00|5555.66|5555.26|5555.29|5554.89|5555.66|5555.26|5555.29|5554.89|189
1723826290000|2024-08-16 16:38:10|5555.41|5555.01|5555.29|5554.89|5555.54|5555.14|5555.16|5554.76|277
1723826300000|2024-08-16 16:38:20|5555.04|5554.64|5554.29|5553.89|5555.04|5554.64|5554.29|5553.89|456
1723826310000|2024-08-16 16:38:30|5554.41|5554.01|5554.79|5554.39|5554.79|5554.39|5554.41|5554.01|203
1723826320000|2024-08-16 16:38:40|5554.54|5554.14|5554.79|5554.39|5554.79|5554.39|5554.54|5554.14|101
1723826330000|2024-08-16 16:38:50|5554.91|5554.51|5554.91|5554.51|5555.04|5554.64|5554.91|5554.51|99
1723826340000|2024-08-16 16:39:00|5555.04|5554.64|5555.04|5554.64|5555.29|5554.89|5554.91|5554.51|136
1723826350000|2024-08-16 16:39:10|5554.79|5554.39|5555.16|5554.76|5555.29|5554.89|5554.79|5554.39|230
1723826360000|2024-08-16 16:39:20|5555.29|5554.89|5555.29|5554.89|5555.54|5555.14|5555.29|5554.89|85
1723826370000|2024-08-16 16:39:30|5555.04|5554.64|5555.54|5555.14|5555.54|5555.14|5555.04|5554.64|115
1723826380000|2024-08-16 16:39:40|5555.29|5554.89|5555.54|5555.14|5555.54|5555.14|5555.29|5554.89|124
1723826390000|2024-08-16 16:39:50|5555.66|5555.26|5555.79|5555.39|5555.79|5555.39|5555.54|5555.14|205
1723826400000|2024-08-16 16:40:00|5555.54|5555.14|5555.29|5554.89|5555.54|5555.14|5555.04|5554.64|310
1723826410000|2024-08-16 16:40:10|||||||||34
1723826420000|2024-08-16 16:40:20|5555.04|5554.64|5555.04|5554.64|5555.16|5554.76|5554.91|5554.51|187
1723826430000|2024-08-16 16:40:30|5554.79|5554.39|5554.91|5554.51|5554.91|5554.51|5554.79|5554.39|182
1723826440000|2024-08-16 16:40:40|5555.04|5554.64|5555.29|5554.89|5555.29|5554.89|5555.04|5554.64|98
1723826450000|2024-08-16 16:40:50|5555.04|5554.64|5555.29|5554.89|5555.29|5554.89|5555.04|5554.64|128
1723826460000|2024-08-16 16:41:00|5555.54|5555.14|5555.29|5554.89|5555.54|5555.14|5555.04|5554.64|241
1723826470000|2024-08-16 16:41:10|5555.54|5555.14|5555.04|5554.64|5555.54|5555.14|5554.79|5554.39|258
1723826480000|2024-08-16 16:41:20|5555.16|5554.76|5555.29|5554.89|5555.29|5554.89|5555.04|5554.64|131
1723826490000|2024-08-16 16:41:30|5555.41|5555.01|5555.54|5555.14|5555.54|5555.14|5555.41|5555.01|131
1723826500000|2024-08-16 16:41:40|5555.41|5555.01|5555.54|5555.14|5555.54|5555.14|5555.29|5554.89|246
1723826510000|2024-08-16 16:41:50|5555.79|5555.39|5555.29|5554.89|5555.79|5555.39|5555.29|5554.89|290
1723826520000|2024-08-16 16:42:00|5555.04|5554.64|5555.29|5554.89|5555.29|5554.89|5555.04|5554.64|172
1723826530000|2024-08-16 16:42:10|5555.16|5554.76|5555.16|5554.76|5555.29|5554.89|5555.04|5554.64|97
1723826540000|2024-08-16 16:42:20|5554.54|5554.14|5554.54|5554.14|5554.54|5554.14|5554.29|5553.89|530
1723826550000|2024-08-16 16:42:30|5553.54|5553.14|5553.54|5553.14|5553.54|5553.14|5553.29|5552.89|2129
1723826560000|2024-08-16 16:42:40|5553.41|5553.01|5553.79|5553.39|5553.79|5553.39|5553.41|5553.01|310
1723826570000|2024-08-16 16:42:50|5553.54|5553.14|5553.79|5553.39|5553.79|5553.39|5553.54|5553.14|190
1723826580000|2024-08-16 16:43:00|5554.04|5553.64|5554.29|5553.89|5554.29|5553.89|5554.04|5553.64|293
1723826590000|2024-08-16 16:43:10|5554.54|5554.14|5554.54|5554.14|5554.54|5554.14|5554.29|5553.89|228
1723826600000|2024-08-16 16:43:20|5554.79|5554.39|5554.54|5554.14|5554.79|5554.39|5554.41|5554.01|260
1723826610000|2024-08-16 16:43:30|5554.66|5554.26|5554.54|5554.14|5554.79|5554.39|5554.29|5553.89|265
1723826620000|2024-08-16 16:43:40|5554.29|5553.89|5554.29|5553.89|5554.54|5554.14|5554.29|5553.89|127
1723826630000|2024-08-16 16:43:50|5554.41|5554.01|5554.41|5554.01|5554.54|5554.14|5554.41|5554.01|86
1723826640000|2024-08-16 16:44:00|5554.29|5553.89|5554.54|5554.14|5554.66|5554.26|5554.29|5553.89|182
1723826650000|2024-08-16 16:44:10|5554.79|5554.39|5554.79|5554.39|5554.79|5554.39|5554.66|5554.26|124
1723826660000|2024-08-16 16:44:20|5554.54|5554.14|5554.29|5553.89|5554.54|5554.14|5554.29|5553.89|438
1723826670000|2024-08-16 16:44:30|5554.54|5554.14|5554.54|5554.14|5554.54|5554.14|5554.54|5554.14|91
1723826680000|2024-08-16 16:44:40|5554.66|5554.26|5554.54|5554.14|5554.66|5554.26|5554.54|5554.14|127
1723826690000|2024-08-16 16:44:50|5554.79|5554.39|5554.54|5554.14|5554.79|5554.39|5554.54|5554.14|92
1723826700000|2024-08-16 16:45:00|5554.79|5554.39|5554.29|5553.89|5554.79|5554.39|5554.29|5553.89|190
1723826710000|2024-08-16 16:45:10|5554.54|5554.14|5554.29|5553.89|5554.54|5554.14|5554.29|5553.89|123
1723826720000|2024-08-16 16:45:20|5554.04|5553.64|5553.79|5553.39|5554.04|5553.64|5553.54|5553.14|304
1723826730000|2024-08-16 16:45:30|5553.66|5553.26|5553.54|5553.14|5553.66|5553.26|5553.29|5552.89|195
1723826740000|2024-08-16 16:45:40|||||||||132
1723826750000|2024-08-16 16:45:50|5553.41|5553.01|5553.04|5552.64|5553.41|5553.01|5553.04|5552.64|230
1723826760000|2024-08-16 16:46:00|5552.79|5552.39|5553.29|5552.89|5553.29|5552.89|5552.79|5552.39|251
1723826770000|2024-08-16 16:46:10|5553.04|5552.64|5553.54|5553.14|5553.79|5553.39|5553.04|5552.64|258
1723826780000|2024-08-16 16:46:20|5553.66|5553.26|5554.04|5553.64|5554.04|5553.64|5553.54|5553.14|212
1723826790000|2024-08-16 16:46:30|5554.29|5553.89|5554.29|5553.89|5554.29|5553.89|5554.29|5553.89|93
1723826800000|2024-08-16 16:46:40|5554.54|5554.14|5554.54|5554.14|5554.54|5554.14|5554.54|5554.14|57
1723826810000|2024-08-16 16:46:50|5554.79|5554.39|5554.79|5554.39|5554.79|5554.39|5554.79|5554.39|152
1723826820000|2024-08-16 16:47:00|5554.54|5554.14|5554.54|5554.14|5554.54|5554.14|5554.29|5553.89|181
1723826830000|2024-08-16 16:47:10|5554.29|5553.89|5554.04|5553.64|5554.29|5553.89|5554.04|5553.64|266
1723826840000|2024-08-16 16:47:20|5553.91|5553.51|5553.79|5553.39|5553.91|5553.51|5553.79|5553.39|92
1723826850000|2024-08-16 16:47:30|5553.66|5553.26|5553.79|5553.39|5553.79|5553.39|5553.66|5553.26|194
1723826860000|2024-08-16 16:47:40|5553.54|5553.14|5553.54|5553.14|5553.54|5553.14|5553.29|5552.89|211
1723826870000|2024-08-16 16:47:50|5553.41|5553.01|5553.29|5552.89|5553.41|5553.01|5553.16|5552.76|170
1723826880000|2024-08-16 16:48:00|5553.54|5553.14|5553.54|5553.14|5553.54|5553.14|5553.54|5553.14|130
1723826890000|2024-08-16 16:48:10|5553.66|5553.26|5553.79|5553.39|5553.79|5553.39|5553.66|5553.26|79
1723826900000|2024-08-16 16:48:20|5554.04|5553.64|5553.54|5553.14|5554.04|5553.64|5553.54|5553.14|136
1723826910000|2024-08-16 16:48:30|5553.66|5553.26|5554.29|5553.89|5554.29|5553.89|5553.66|5553.26|194
1723826920000|2024-08-16 16:48:40|5554.54|5554.14|5554.29|5553.89|5554.54|5554.14|5554.29|5553.89|64
1723826930000|2024-08-16 16:48:50|5554.54|5554.14|5554.29|5553.89|5554.54|5554.14|5554.29|5553.89|214
1723826940000|2024-08-16 16:49:00|5554.54|5554.14|5555.29|5554.89|5555.29|5554.89|5554.54|5554.14|453
1723826950000|2024-08-16 16:49:10|5555.16|5554.76|5555.29|5554.89|5555.29|5554.89|5555.16|5554.76|149
1723826960000|2024-08-16 16:49:20|5555.41|5555.01|5555.79|5555.39|5555.79|5555.39|5555.29|5554.89|175
1723826970000|2024-08-16 16:49:30|5555.54|5555.14|5555.54|5555.14|5555.54|5555.14|5555.54|5555.14|120
1723826980000|2024-08-16 16:49:40|5555.79|5555.39|5555.79|5555.39|5555.79|5555.39|5555.79|5555.39|333
1723826990000|2024-08-16 16:49:50|5555.66|5555.26|5555.79|5555.39|5555.79|5555.39|5555.66|5555.26|82
1723827000000|2024-08-16 16:50:00|5555.91|5555.51|5556.04|5555.64|5556.04|5555.64|5555.79|5555.39|211
1723827010000|2024-08-16 16:50:10|5555.79|5555.39|5555.79|5555.39|5556.04|5555.64|5555.54|5555.14|265
1723827020000|2024-08-16 16:50:20|5555.54|5555.14|5555.29|5554.89|5555.54|5555.14|5555.29|5554.89|151
1723827030000|2024-08-16 16:50:30|5555.54|5555.14|5555.91|5555.51|5555.91|5555.51|5555.54|5555.14|160
1723827040000|2024-08-16 16:50:40|5556.04|5555.64|5556.04|5555.64|5556.04|5555.64|5555.79|5555.39|158
1723827050000|2024-08-16 16:50:50|5555.91|5555.51|5556.04|5555.64|5556.04|5555.64|5555.79|5555.39|230
1723827060000|2024-08-16 16:51:00|5555.79|5555.39|5556.04|5555.64|5556.04|5555.64|5555.79|5555.39|187
1723827070000|2024-08-16 16:51:10|||||||||26
1723827080000|2024-08-16 16:51:20|||||||||17
1723827090000|2024-08-16 16:51:30|5555.91|5555.51|5555.79|5555.39|5556.04|5555.64|5555.79|5555.39|180
1723827100000|2024-08-16 16:51:40|5555.91|5555.51|5556.54|5556.14|5556.54|5556.14|5555.91|5555.51|242
1723827110000|2024-08-16 16:51:50|||||||||64
1723827120000|2024-08-16 16:52:00|5556.29|5555.89|5556.29|5555.89|5556.54|5556.14|5556.29|5555.89|191
1723827130000|2024-08-16 16:52:10|5556.04|5555.64|5556.04|5555.64|5556.04|5555.64|5556.04|5555.64|402
1723827140000|2024-08-16 16:52:20|5555.91|5555.51|5555.54|5555.14|5555.91|5555.51|5555.54|5555.14|201
1723827150000|2024-08-16 16:52:30|5555.66|5555.26|5556.04|5555.64|5556.04|5555.64|5555.54|5555.14|110
1723827160000|2024-08-16 16:52:40|5556.29|5555.89|5556.04|5555.64|5556.29|5555.89|5556.04|5555.64|99
1723827170000|2024-08-16 16:52:50|||||||||14
1723827180000|2024-08-16 16:53:00|5555.91|5555.51|5556.04|5555.64|5556.04|5555.64|5555.79|5555.39|195
1723827190000|2024-08-16 16:53:10|5556.29|5555.89|5556.29|5555.89|5556.29|5555.89|5556.04|5555.64|204
1723827200000|2024-08-16 16:53:20|5556.41|5556.01|5556.54|5556.14|5556.54|5556.14|5556.41|5556.01|67
1723827210000|2024-08-16 16:53:30|5556.79|5556.39|5556.79|5556.39|5557.04|5556.64|5556.54|5556.14|581
1723827220000|2024-08-16 16:53:40|5557.04|5556.64|5556.79|5556.39|5557.04|5556.64|5556.54|5556.14|277
1723827230000|2024-08-16 16:53:50|5557.04|5556.64|5556.79|5556.39|5557.04|5556.64|5556.79|5556.39|249
1723827240000|2024-08-16 16:54:00|5556.91|5556.51|5557.54|5557.14|5557.54|5557.14|5556.91|5556.51|344
1723827250000|2024-08-16 16:54:10|5557.29|5556.89|5557.29|5556.89|5557.29|5556.89|5557.29|5556.89|212
1723827260000|2024-08-16 16:54:20|5557.41|5557.01|5557.29|5556.89|5557.41|5557.01|5557.29|5556.89|97
1723827270000|2024-08-16 16:54:30|5557.41|5557.01|5557.54|5557.14|5557.54|5557.14|5557.41|5557.01|67
1723827280000|2024-08-16 16:54:40|5557.66|5557.26|5558.04|5557.64|5558.04|5557.64|5557.54|5557.14|426
1723827290000|2024-08-16 16:54:50|5558.16|5557.76|5558.04|5557.64|5558.16|5557.76|5558.04|5557.64|229
1723827300000|2024-08-16 16:55:00|5558.29|5557.89|5558.04|5557.64|5558.29|5557.89|5558.04|5557.64|343
1723827310000|2024-08-16 16:55:10|5558.16|5557.76|5557.54|5557.14|5558.16|5557.76|5557.54|5557.14|316
1723827320000|2024-08-16 16:55:20|5557.79|5557.39|5557.79|5557.39|5557.79|5557.39|5557.54|5557.14|74
1723827330000|2024-08-16 16:55:30|5557.91|5557.51|5558.04|5557.64|5558.29|5557.89|5557.91|5557.51|214
1723827340000|2024-08-16 16:55:40|5558.16|5557.76|5558.04|5557.64|5558.16|5557.76|5558.04|5557.64|49
1723827350000|2024-08-16 16:55:50|5557.91|5557.51|5558.04|5557.64|5558.04|5557.64|5557.79|5557.39|159
1723827360000|2024-08-16 16:56:00|5558.16|5557.76|5558.04|5557.64|5558.29|5557.89|5558.04|5557.64|111
1723827370000|2024-08-16 16:56:10|||||||||91
1723827380000|2024-08-16 16:56:20|5558.16|5557.76|5558.04|5557.64|5558.16|5557.76|5557.79|5557.39|208
1723827390000|2024-08-16 16:56:30|5558.29|5557.89|5558.04|5557.64|5558.29|5557.89|5558.04|5557.64|149
1723827400000|2024-08-16 16:56:40|5557.79|5557.39|5558.29|5557.89|5558.29|5557.89|5557.79|5557.39|177
1723827410000|2024-08-16 16:56:50|5558.41|5558.01|5558.54|5558.14|5558.54|5558.14|5558.41|5558.01|100
1723827420000|2024-08-16 16:57:00|5558.79|5558.39|5559.04|5558.64|5559.04|5558.64|5558.79|5558.39|485
1723827430000|2024-08-16 16:57:10|5558.91|5558.51|5559.04|5558.64|5559.29|5558.89|5558.79|5558.39|318
1723827440000|2024-08-16 16:57:20|5559.29|5558.89|5560.04|5559.64|5560.04|5559.64|5559.29|5558.89|591
1723827450000|2024-08-16 16:57:30|5560.29|5559.89|5560.29|5559.89|5560.29|5559.89|5560.29|5559.89|137
1723827460000|2024-08-16 16:57:40|5560.54|5560.14|5561.29|5560.89|5561.54|5561.14|5560.54|5560.14|1537
1723827470000|2024-08-16 16:57:50|5561.54|5561.14|5561.54|5561.14|5561.54|5561.14|5561.04|5560.64|516
1723827480000|2024-08-16 16:58:00|5562.04|5561.64|5562.54|5562.14|5563.04|5562.64|5562.04|5561.64|1446
1723827490000|2024-08-16 16:58:10|5562.29|5561.89|5562.54|5562.14|5562.54|5562.14|5562.04|5561.64|604
1723827500000|2024-08-16 16:58:20|5562.29|5561.89|5562.79|5562.39|5563.04|5562.64|5562.29|5561.89|396
1723827510000|2024-08-16 16:58:30|5562.91|5562.51|5563.04|5562.64|5563.54|5563.14|5562.79|5562.39|499
1723827520000|2024-08-16 16:58:40|5563.29|5562.89|5563.29|5562.89|5563.79|5563.39|5563.29|5562.89|309
1723827530000|2024-08-16 16:58:50|5563.04|5562.64|5562.79|5562.39|5563.04|5562.64|5562.79|5562.39|177
1723827540000|2024-08-16 16:59:00|5563.04|5562.64|5562.79|5562.39|5563.29|5562.89|5562.54|5562.14|614
1723827550000|2024-08-16 16:59:10|5563.04|5562.64|5562.79|5562.39|5563.54|5563.14|5562.79|5562.39|479
1723827560000|2024-08-16 16:59:20|5563.04|5562.64|5562.79|5562.39|5563.04|5562.64|5562.66|5562.26|141
1723827570000|2024-08-16 16:59:30|5562.66|5562.26|5561.91|5561.51|5562.79|5562.39|5561.91|5561.51|586
1723827580000|2024-08-16 16:59:40|5562.04|5561.64|5561.29|5560.89|5562.04|5561.64|5561.04|5560.64|1133
1723827590000|2024-08-16 16:59:50|5561.54|5561.14|5561.79|5561.39|5561.79|5561.39|5561.54|5561.14|344
1723827600000|2024-08-16 17:00:00|5562.04|5561.64|5562.29|5561.89|5562.79|5562.39|5562.04|5561.64|619
1723827610000|2024-08-16 17:00:10|5562.41|5562.01|5561.29|5560.89|5562.41|5562.01|5561.29|5560.89|359
1723827620000|2024-08-16 17:00:20|5561.54|5561.14|5561.29|5560.89|5561.54|5561.14|5561.29|5560.89|320
1723827630000|2024-08-16 17:00:30|5561.16|5560.76|5561.29|5560.89|5561.54|5561.14|5561.04|5560.64|373
1723827640000|2024-08-16 17:00:40|5561.04|5560.64|5561.04|5560.64|5561.29|5560.89|5561.04|5560.64|216
1723827650000|2024-08-16 17:00:50|5561.16|5560.76|5561.04|5560.64|5561.29|5560.89|5561.04|5560.64|230
1723827660000|2024-08-16 17:01:00|5561.16|5560.76|5561.54|5561.14|5561.79|5561.39|5561.04|5560.64|479
1723827670000|2024-08-16 17:01:10|5561.29|5560.89|5559.79|5559.39|5561.29|5560.89|5559.54|5559.14|682
1723827680000|2024-08-16 17:01:20|5559.66|5559.26|5559.29|5558.89|5560.04|5559.64|5559.29|5558.89|975
1723827690000|2024-08-16 17:01:30|5559.41|5559.01|5559.79|5559.39|5559.79|5559.39|5559.29|5558.89|409
1723827700000|2024-08-16 17:01:40|5559.54|5559.14|5559.29|5558.89|5559.79|5559.39|5559.16|5558.76|265
1723827710000|2024-08-16 17:01:50|5559.16|5558.76|5559.29|5558.89|5559.54|5559.14|5559.16|5558.76|218
1723827720000|2024-08-16 17:02:00|5559.41|5559.01|5559.79|5559.39|5559.79|5559.39|5559.29|5558.89|367
1723827730000|2024-08-16 17:02:10|5559.66|5559.26|5558.04|5557.64|5559.66|5559.26|5558.04|5557.64|589
1723827740000|2024-08-16 17:02:20|5558.29|5557.89|5558.79|5558.39|5559.04|5558.64|5558.16|5557.76|294
1723827750000|2024-08-16 17:02:30|5558.66|5558.26|5558.79|5558.39|5559.04|5558.64|5558.54|5558.14|365
1723827760000|2024-08-16 17:02:40|5558.91|5558.51|5559.29|5558.89|5559.29|5558.89|5558.91|5558.51|122
1723827770000|2024-08-16 17:02:50|5559.04|5558.64|5558.29|5557.89|5559.04|5558.64|5558.29|5557.89|425
1723827780000|2024-08-16 17:03:00|5558.54|5558.14|5559.29|5558.89|5559.29|5558.89|5558.54|5558.14|399
1723827790000|2024-08-16 17:03:10|5559.16|5558.76|5559.29|5558.89|5559.29|5558.89|5559.04|5558.64|146
1723827800000|2024-08-16 17:03:20|5559.04|5558.64|5559.29|5558.89|5559.54|5559.14|5559.04|5558.64|227
1723827810000|2024-08-16 17:03:30|5559.41|5559.01|5559.79|5559.39|5559.79|5559.39|5559.41|5559.01|299
1723827820000|2024-08-16 17:03:40|5559.66|5559.26|5559.79|5559.39|5559.79|5559.39|5559.54|5559.14|311
1723827830000|2024-08-16 17:03:50|5559.54|5559.14|5560.04|5559.64|5560.04|5559.64|5559.54|5559.14|198
1723827840000|2024-08-16 17:04:00|5559.79|5559.39|5559.91|5559.51|5560.04|5559.64|5559.79|5559.39|290
1723827850000|2024-08-16 17:04:10|5559.79|5559.39|5559.79|5559.39|5560.04|5559.64|5559.66|5559.26|202
1723827860000|2024-08-16 17:04:20|5559.54|5559.14|5559.29|5558.89|5559.54|5559.14|5559.29|5558.89|194
1723827870000|2024-08-16 17:04:30|5559.41|5559.01|5559.54|5559.14|5559.54|5559.14|5559.41|5559.01|83
1723827880000|2024-08-16 17:04:40|5559.79|5559.39|5559.66|5559.26|5559.79|5559.39|5559.66|5559.26|79
1723827890000|2024-08-16 17:04:50|5559.54|5559.14|5559.66|5559.26|5559.66|5559.26|5559.54|5559.14|140
1723827900000|2024-08-16 17:05:00|5559.79|5559.39|5559.54|5559.14|5559.79|5559.39|5559.29|5558.89|218
1723827910000|2024-08-16 17:05:10|5559.41|5559.01|5559.29|5558.89|5559.54|5559.14|5559.16|5558.76|222
1723827920000|2024-08-16 17:05:20|5559.04|5558.64|5559.79|5559.39|5559.79|5559.39|5559.04|5558.64|189
1723827930000|2024-08-16 17:05:30|5559.66|5559.26|5559.79|5559.39|5559.79|5559.39|5559.54|5559.14|199
1723827940000|2024-08-16 17:05:40|5559.91|5559.51|5560.04|5559.64|5560.29|5559.89|5559.91|5559.51|302
1723827950000|2024-08-16 17:05:50|5559.91|5559.51|5560.29|5559.89|5560.29|5559.89|5559.66|5559.26|382
1723827960000|2024-08-16 17:06:00|5560.04|5559.64|5560.54|5560.14|5560.54|5560.14|5560.04|5559.64|120
1723827970000|2024-08-16 17:06:10|5560.29|5559.89|5559.29|5558.89|5560.29|5559.89|5558.79|5558.39|489
1723827980000|2024-08-16 17:06:20|5559.41|5559.01|5559.29|5558.89|5559.54|5559.14|5559.04|5558.64|130
1723827990000|2024-08-16 17:06:30|5559.54|5559.14|5559.54|5559.14|5559.79|5559.39|5559.29|5558.89|247
1723828000000|2024-08-16 17:06:40|5559.29|5558.89|5559.54|5559.14|5559.54|5559.14|5559.29|5558.89|130
1723828010000|2024-08-16 17:06:50|5560.29|5559.89|5560.29|5559.89|5560.54|5560.14|5560.29|5559.89|1273
1723828020000|2024-08-16 17:07:00|5560.41|5560.01|5560.54|5560.14|5560.79|5560.39|5560.29|5559.89|195
1723828030000|2024-08-16 17:07:10|5560.29|5559.89|5560.54|5560.14|5560.54|5560.14|5560.29|5559.89|257
1723828040000|2024-08-16 17:07:20|5560.29|5559.89|5559.91|5559.51|5560.29|5559.89|5559.79|5559.39|199
1723828050000|2024-08-16 17:07:30|5559.79|5559.39|5559.54|5559.14|5560.04|5559.64|5559.41|5559.01|144
1723828060000|2024-08-16 17:07:40|5559.66|5559.26|5559.29|5558.89|5559.66|5559.26|5559.29|5558.89|183
1723828070000|2024-08-16 17:07:50|5559.04|5558.64|5559.29|5558.89|5559.29|5558.89|5559.04|5558.64|183
1723828080000|2024-08-16 17:08:00|5559.16|5558.76|5559.04|5558.64|5559.29|5558.89|5559.04|5558.64|125
1723828090000|2024-08-16 17:08:10|5559.16|5558.76|5558.54|5558.14|5559.29|5558.89|5558.54|5558.14|181
1723828100000|2024-08-16 17:08:20|5558.29|5557.89|5557.79|5557.39|5558.29|5557.89|5557.41|5557.01|570
1723828110000|2024-08-16 17:08:30|5557.54|5557.14|5558.04|5557.64|5558.04|5557.64|5557.41|5557.01|299
1723828120000|2024-08-16 17:08:40|5557.79|5557.39|5557.29|5556.89|5558.04|5557.64|5557.04|5556.64|351
1723828130000|2024-08-16 17:08:50|5557.04|5556.64|5557.41|5557.01|5557.41|5557.01|5557.04|5556.64|193
1723828140000|2024-08-16 17:09:00|5557.54|5557.14|5557.04|5556.64|5557.54|5557.14|5557.04|5556.64|293
1723828150000|2024-08-16 17:09:10|5556.79|5556.39|5557.04|5556.64|5557.04|5556.64|5556.54|5556.14|262
1723828160000|2024-08-16 17:09:20|5556.91|5556.51|5557.04|5556.64|5557.29|5556.89|5556.79|5556.39|237
1723828170000|2024-08-16 17:09:30|5557.29|5556.89|5557.04|5556.64|5557.29|5556.89|5557.04|5556.64|119
1723828180000|2024-08-16 17:09:40|5556.91|5556.51|5557.54|5557.14|5557.66|5557.26|5556.79|5556.39|307
1723828190000|2024-08-16 17:09:50|5557.79|5557.39|5557.54|5557.14|5557.79|5557.39|5557.54|5557.14|202
1723828200000|2024-08-16 17:10:00|5557.79|5557.39|5558.04|5557.64|5558.54|5558.14|5557.66|5557.26|479
1723828210000|2024-08-16 17:10:10|5557.79|5557.39|5558.04|5557.64|5558.04|5557.64|5557.79|5557.39|188
1723828220000|2024-08-16 17:10:20|5557.79|5557.39|5557.29|5556.89|5558.04|5557.64|5557.29|5556.89|171
1723828230000|2024-08-16 17:10:30|5557.41|5557.01|5558.54|5558.14|5558.79|5558.39|5557.41|5557.01|406
1723828240000|2024-08-16 17:10:40|5558.41|5558.01|5558.54|5558.14|5558.79|5558.39|5558.29|5557.89|276
1723828250000|2024-08-16 17:10:50|5558.41|5558.01|5558.04|5557.64|5558.41|5558.01|5557.79|5557.39|316
1723828260000|2024-08-16 17:11:00|5558.29|5557.89|5558.29|5557.89|5558.54|5558.14|5558.29|5557.89|123
1723828270000|2024-08-16 17:11:10|5558.41|5558.01|5558.54|5558.14|5558.54|5558.14|5558.41|5558.01|88
1723828280000|2024-08-16 17:11:20|5558.29|5557.89|5558.29|5557.89|5558.54|5558.14|5558.29|5557.89|134
1723828290000|2024-08-16 17:11:30|5558.54|5558.14|5558.54|5558.14|5558.79|5558.39|5558.54|5558.14|143
1723828300000|2024-08-16 17:11:40|5558.29|5557.89|5557.79|5557.39|5558.29|5557.89|5557.79|5557.39|224
1723828310000|2024-08-16 17:11:50|5557.91|5557.51|5558.54|5558.14|5558.54|5558.14|5557.79|5557.39|231
1723828320000|2024-08-16 17:12:00|5558.41|5558.01|5558.04|5557.64|5558.79|5558.39|5558.04|5557.64|325
1723828330000|2024-08-16 17:12:10|5558.16|5557.76|5558.29|5557.89|5558.79|5558.39|5558.16|5557.76|159
1723828340000|2024-08-16 17:12:20|5558.54|5558.14|5558.29|5557.89|5558.54|5558.14|5558.29|5557.89|52
1723828350000|2024-08-16 17:12:30|5558.41|5558.01|5558.79|5558.39|5558.91|5558.51|5558.41|5558.01|155
1723828360000|2024-08-16 17:12:40|5558.54|5558.14|5558.54|5558.14|5558.79|5558.39|5558.54|5558.14|81
1723828370000|2024-08-16 17:12:50|5558.79|5558.39|5558.79|5558.39|5558.79|5558.39|5558.54|5558.14|83
1723828380000|2024-08-16 17:13:00|5558.91|5558.51|5559.29|5558.89|5559.29|5558.89|5558.79|5558.39|195
1723828390000|2024-08-16 17:13:10|5559.16|5558.76|5559.54|5559.14|5559.54|5559.14|5559.16|5558.76|144
1723828400000|2024-08-16 17:13:20|5559.29|5558.89|5559.04|5558.64|5559.29|5558.89|5558.79|5558.39|140
1723828410000|2024-08-16 17:13:30|5559.16|5558.76|5559.54|5559.14|5559.54|5559.14|5559.16|5558.76|131
1723828420000|2024-08-16 17:13:40|5559.29|5558.89|5559.29|5558.89|5559.29|5558.89|5559.04|5558.64|211
1723828430000|2024-08-16 17:13:50|5559.41|5559.01|5559.54|5559.14|5559.54|5559.14|5559.29|5558.89|140
1723828440000|2024-08-16 17:14:00|5559.41|5559.01|5559.04|5558.64|5559.54|5559.14|5559.04|5558.64|242
1723828450000|2024-08-16 17:14:10|5559.29|5558.89|5559.04|5558.64|5559.29|5558.89|5559.04|5558.64|129
1723828460000|2024-08-16 17:14:20|5558.79|5558.39|5559.04|5558.64|5559.04|5558.64|5558.79|5558.39|120
1723828470000|2024-08-16 17:14:30|5558.79|5558.39|5558.79|5558.39|5559.04|5558.64|5558.79|5558.39|115
1723828480000|2024-08-16 17:14:40|5558.66|5558.26|5558.79|5558.39|5558.79|5558.39|5558.54|5558.14|119
1723828490000|2024-08-16 17:14:50|5558.66|5558.26|5558.79|5558.39|5558.79|5558.39|5558.66|5558.26|117
1723828500000|2024-08-16 17:15:00|5558.54|5558.14|5558.79|5558.39|5559.04|5558.64|5558.29|5557.89|189
1723828510000|2024-08-16 17:15:10|5558.54|5558.14|5558.54|5558.14|5558.54|5558.14|5558.29|5557.89|306
1723828520000|2024-08-16 17:15:20|5558.66|5558.26|5557.79|5557.39|5558.79|5558.39|5557.79|5557.39|297
1723828530000|2024-08-16 17:15:30|5557.66|5557.26|5557.54|5557.14|5557.79|5557.39|5557.54|5557.14|171
1723828540000|2024-08-16 17:15:40|5557.79|5557.39|5557.54|5557.14|5557.79|5557.39|5557.29|5556.89|287
1723828550000|2024-08-16 17:15:50|5557.29|5556.89|5557.16|5556.76|5557.29|5556.89|5556.79|5556.39|328
1723828560000|2024-08-16 17:16:00|5557.29|5556.89|5557.04|5556.64|5557.29|5556.89|5556.79|5556.39|254
1723828570000|2024-08-16 17:16:10|5557.29|5556.89|5557.54|5557.14|5557.54|5557.14|5557.29|5556.89|85
1723828580000|2024-08-16 17:16:20|5557.79|5557.39|5557.54|5557.14|5557.79|5557.39|5557.29|5556.89|264
1723828590000|2024-08-16 17:16:30|5557.79|5557.39|5558.29|5557.89|5558.29|5557.89|5557.54|5557.14|202
1723828600000|2024-08-16 17:16:40|5558.04|5557.64|5558.04|5557.64|5558.29|5557.89|5557.79|5557.39|110
1723828610000|2024-08-16 17:16:50|5557.79|5557.39|5557.79|5557.39|5558.04|5557.64|5557.79|5557.39|138
1723828620000|2024-08-16 17:17:00|5558.04|5557.64|5558.04|5557.64|5558.29|5557.89|5557.79|5557.39|179
1723828630000|2024-08-16 17:17:10|5558.29|5557.89|5558.29|5557.89|5558.29|5557.89|5557.79|5557.39|110
1723828640000|2024-08-16 17:17:20|5558.54|5558.14|5558.79|5558.39|5558.79|5558.39|5558.54|5558.14|199
1723828650000|2024-08-16 17:17:30|5558.91|5558.51|5559.04|5558.64|5559.16|5558.76|5558.79|5558.39|166
1723828660000|2024-08-16 17:17:40|5558.91|5558.51|5559.04|5558.64|5559.29|5558.89|5558.79|5558.39|107
1723828670000|2024-08-16 17:17:50|5558.79|5558.39|5558.79|5558.39|5558.79|5558.39|5558.54|5558.14|191
1723828680000|2024-08-16 17:18:00|5558.91|5558.51|5559.29|5558.89|5559.29|5558.89|5558.79|5558.39|171
1723828690000|2024-08-16 17:18:10|5559.04|5558.64|5558.91|5558.51|5559.04|5558.64|5558.79|5558.39|116
1723828700000|2024-08-16 17:18:20|5558.79|5558.39|5558.79|5558.39|5558.79|5558.39|5558.66|5558.26|52
1723828710000|2024-08-16 17:18:30|5559.04|5558.64|5559.29|5558.89|5559.29|5558.89|5558.91|5558.51|154
1723828720000|2024-08-16 17:18:40|5559.04|5558.64|5558.79|5558.39|5559.29|5558.89|5558.79|5558.39|137
1723828730000|2024-08-16 17:18:50|5558.66|5558.26|5559.79|5559.39|5560.04|5559.64|5558.66|5558.26|500
1723828740000|2024-08-16 17:19:00|5560.04|5559.64|5559.79|5559.39|5560.04|5559.64|5559.79|5559.39|236
1723828750000|2024-08-16 17:19:10|5560.04|5559.64|5559.54|5559.14|5560.04|5559.64|5559.54|5559.14|166
1723828760000|2024-08-16 17:19:20|5559.79|5559.39|5559.79|5559.39|5559.91|5559.51|5559.79|5559.39|87
1723828770000|2024-08-16 17:19:30|5560.04|5559.64|5560.04|5559.64|5560.29|5559.89|5560.04|5559.64|143
1723828780000|2024-08-16 17:19:40|5559.79|5559.39|5560.04|5559.64|5560.29|5559.89|5559.79|5559.39|161
1723828790000|2024-08-16 17:19:50|5560.16|5559.76|5560.29|5559.89|5560.29|5559.89|5560.04|5559.64|36
1723828800000|2024-08-16 17:20:00|5560.04|5559.64|5559.79|5559.39|5560.29|5559.89|5559.79|5559.39|182
1723828810000|2024-08-16 17:20:10|5559.91|5559.51|5559.29|5558.89|5559.91|5559.51|5559.29|5558.89|316
1723828820000|2024-08-16 17:20:20|5559.54|5559.14|5559.29|5558.89|5559.54|5559.14|5559.04|5558.64|110
1723828830000|2024-08-16 17:20:30|5559.41|5559.01|5559.41|5559.01|5559.41|5559.01|5559.29|5558.89|149
1723828840000|2024-08-16 17:20:40|5559.54|5559.14|5559.54|5559.14|5559.66|5559.26|5559.54|5559.14|85
1723828850000|2024-08-16 17:20:50|5559.66|5559.26|5559.54|5559.14|5559.66|5559.26|5559.54|5559.14|122
1723828860000|2024-08-16 17:21:00|5559.66|5559.26|5559.79|5559.39|5559.79|5559.39|5559.54|5559.14|150
1723828870000|2024-08-16 17:21:10|5560.04|5559.64|5560.04|5559.64|5560.04|5559.64|5559.79|5559.39|149
1723828880000|2024-08-16 17:21:20|5559.79|5559.39|5559.29|5558.89|5560.04|5559.64|5559.29|5558.89|333
1723828890000|2024-08-16 17:21:30|5559.16|5558.76|5559.29|5558.89|5559.29|5558.89|5559.04|5558.64|234
1723828900000|2024-08-16 17:21:40|5559.04|5558.64|5558.79|5558.39|5559.04|5558.64|5558.54|5558.14|253
1723828910000|2024-08-16 17:21:50|5559.04|5558.64|5559.04|5558.64|5559.04|5558.64|5558.79|5558.39|146
1723828920000|2024-08-16 17:22:00|5559.16|5558.76|5559.54|5559.14|5559.54|5559.14|5559.16|5558.76|202
1723828930000|2024-08-16 17:22:10|5559.66|5559.26|5559.66|5559.26|5559.79|5559.39|5559.41|5559.01|141
1723828940000|2024-08-16 17:22:20|5559.54|5559.14|5559.29|5558.89|5559.79|5559.39|5559.29|5558.89|90
1723828950000|2024-08-16 17:22:30|5559.54|5559.14|5559.79|5559.39|5559.79|5559.39|5559.54|5559.14|45
1723828960000|2024-08-16 17:22:40|5559.66|5559.26|5559.54|5559.14|5559.66|5559.26|5559.54|5559.14|26
1723828970000|2024-08-16 17:22:50|5559.66|5559.26|5559.79|5559.39|5559.79|5559.39|5559.54|5559.14|49
1723828980000|2024-08-16 17:23:00|5559.54|5559.14|5560.04|5559.64|5560.04|5559.64|5559.29|5558.89|211
1723828990000|2024-08-16 17:23:10|5559.91|5559.51|5559.79|5559.39|5559.91|5559.51|5559.66|5559.26|67
1723829000000|2024-08-16 17:23:20|5559.54|5559.14|5559.54|5559.14|5559.54|5559.14|5559.54|5559.14|73
1723829010000|2024-08-16 17:23:30|5559.79|5559.39|5559.79|5559.39|5560.04|5559.64|5559.79|5559.39|127
1723829020000|2024-08-16 17:23:40|5560.04|5559.64|5559.79|5559.39|5560.04|5559.64|5559.79|5559.39|67
1723829030000|2024-08-16 17:23:50|5559.54|5559.14|5560.04|5559.64|5560.04|5559.64|5559.54|5559.14|154
1723829040000|2024-08-16 17:24:00|5559.79|5559.39|5560.04|5559.64|5560.16|5559.76|5559.79|5559.39|279
1723829050000|2024-08-16 17:24:10|5560.29|5559.89|5560.04|5559.64|5560.54|5560.14|5560.04|5559.64|277
1723829060000|2024-08-16 17:24:20|5560.29|5559.89|5560.04|5559.64|5560.29|5559.89|5560.04|5559.64|110
1723829070000|2024-08-16 17:24:30|5560.29|5559.89|5560.04|5559.64|5560.29|5559.89|5560.04|5559.64|161
1723829080000|2024-08-16 17:24:40|5560.29|5559.89|5560.29|5559.89|5560.29|5559.89|5560.29|5559.89|52
1723829090000|2024-08-16 17:24:50|||||||||52
1723829100000|2024-08-16 17:25:00|5560.54|5560.14|5560.29|5559.89|5560.54|5560.14|5560.29|5559.89|218
1723829110000|2024-08-16 17:25:10|5560.54|5560.14|5560.54|5560.14|5560.79|5560.39|5560.29|5559.89|224
1723829120000|2024-08-16 17:25:20|5560.66|5560.26|5560.79|5560.39|5560.79|5560.39|5560.66|5560.26|86
1723829130000|2024-08-16 17:25:30|5560.91|5560.51|5560.79|5560.39|5560.91|5560.51|5560.79|5560.39|95
1723829140000|2024-08-16 17:25:40|5561.04|5560.64|5560.54|5560.14|5561.04|5560.64|5560.54|5560.14|102
1723829150000|2024-08-16 17:25:50|5560.79|5560.39|5560.29|5559.89|5560.79|5560.39|5560.04|5559.64|377
1723829160000|2024-08-16 17:26:00|5560.04|5559.64|5559.54|5559.14|5560.04|5559.64|5559.29|5558.89|283
1723829170000|2024-08-16 17:26:10|5559.41|5559.01|5558.54|5558.14|5559.41|5559.01|5558.29|5557.89|356
1723829180000|2024-08-16 17:26:20|5558.29|5557.89|5558.54|5558.14|5558.54|5558.14|5558.29|5557.89|57
1723829190000|2024-08-16 17:26:30|5558.29|5557.89|5558.54|5558.14|5558.66|5558.26|5558.29|5557.89|192
1723829200000|2024-08-16 17:26:40|5558.66|5558.26|5558.79|5558.39|5558.79|5558.39|5558.54|5558.14|239
1723829210000|2024-08-16 17:26:50|5558.91|5558.51|5559.29|5558.89|5559.29|5558.89|5558.79|5558.39|100
1723829220000|2024-08-16 17:27:00|5559.41|5559.01|5559.04|5558.64|5559.41|5559.01|5558.91|5558.51|338
1723829230000|2024-08-16 17:27:10|5558.79|5558.39|5558.04|5557.64|5558.91|5558.51|5557.79|5557.39|354
1723829240000|2024-08-16 17:27:20|5557.91|5557.51|5557.79|5557.39|5558.04|5557.64|5557.54|5557.14|476
1723829250000|2024-08-16 17:27:30|5557.66|5557.26|5557.54|5557.14|5557.66|5557.26|5556.91|5556.51|508
1723829260000|2024-08-16 17:27:40|5557.29|5556.89|5558.04|5557.64|5558.04|5557.64|5557.29|5556.89|237
1723829270000|2024-08-16 17:27:50|5558.16|5557.76|5558.79|5558.39|5558.79|5558.39|5558.16|5557.76|218
1723829280000|2024-08-16 17:28:00|5559.04|5558.64|5558.66|5558.26|5559.04|5558.64|5558.54|5558.14|268
1723829290000|2024-08-16 17:28:10|5558.79|5558.39|5558.79|5558.39|5558.79|5558.39|5558.54|5558.14|124
1723829300000|2024-08-16 17:28:20|5558.91|5558.51|5559.04|5558.64|5559.04|5558.64|5558.91|5558.51|83
1723829310000|2024-08-16 17:28:30|5559.29|5558.89|5559.29|5558.89|5559.29|5558.89|5559.29|5558.89|48
1723829320000|2024-08-16 17:28:40|5558.91|5558.51|5559.16|5558.76|5559.16|5558.76|5558.91|5558.51|144
1723829330000|2024-08-16 17:28:50|5559.29|5558.89|5559.29|5558.89|5559.29|5558.89|5559.16|5558.76|122
1723829340000|2024-08-16 17:29:00|5559.54|5559.14|5559.79|5559.39|5560.04|5559.64|5559.54|5559.14|529
1723829350000|2024-08-16 17:29:10|5559.54|5559.14|5559.54|5559.14|5559.79|5559.39|5559.54|5559.14|89
1723829360000|2024-08-16 17:29:20|5559.41|5559.01|5559.29|5558.89|5559.54|5559.14|5559.29|5558.89|112
1723829370000|2024-08-16 17:29:30|5559.04|5558.64|5559.41|5559.01|5559.54|5559.14|5559.04|5558.64|143
1723829380000|2024-08-16 17:29:40|5559.54|5559.14|5559.54|5559.14|5559.79|5559.39|5559.41|5559.01|182
1723829390000|2024-08-16 17:29:50|5559.29|5558.89|5559.54|5559.14|5559.54|5559.14|5559.29|5558.89|143
1723829400000|2024-08-16 17:30:00|5559.79|5559.39|5559.54|5559.14|5560.04|5559.64|5559.54|5559.14|410
1723829410000|2024-08-16 17:30:10|5559.79|5559.39|5559.66|5559.26|5559.79|5559.39|5559.54|5559.14|119
1723829420000|2024-08-16 17:30:20|5559.79|5559.39|5560.04|5559.64|5560.04|5559.64|5559.79|5559.39|109
1723829430000|2024-08-16 17:30:30|5559.91|5559.51|5559.29|5558.89|5560.04|5559.64|5559.29|5558.89|264
1723829440000|2024-08-16 17:30:40|5559.41|5559.01|5559.29|5558.89|5559.54|5559.14|5559.29|5558.89|148
1723829450000|2024-08-16 17:30:50|5559.54|5559.14|5559.54|5559.14|5559.66|5559.26|5559.54|5559.14|141
1723829460000|2024-08-16 17:31:00|5559.91|5559.51|5559.79|5559.39|5560.04|5559.64|5559.66|5559.26|287
1723829470000|2024-08-16 17:31:10|5560.04|5559.64|5560.04|5559.64|5560.04|5559.64|5560.04|5559.64|107
1723829480000|2024-08-16 17:31:20|5559.79|5559.39|5560.04|5559.64|5560.29|5559.89|5559.79|5559.39|60
1723829490000|2024-08-16 17:31:30|5560.29|5559.89|5560.79|5560.39|5560.79|5560.39|5560.29|5559.89|133
1723829500000|2024-08-16 17:31:40|5560.54|5560.14|5560.54|5560.14|5560.79|5560.39|5560.54|5560.14|133
1723829510000|2024-08-16 17:31:50|5560.29|5559.89|5560.54|5560.14|5560.54|5560.14|5560.29|5559.89|71
1723829520000|2024-08-16 17:32:00|5560.41|5560.01|5560.04|5559.64|5560.41|5560.01|5560.04|5559.64|228
1723829530000|2024-08-16 17:32:10|5560.16|5559.76|5560.29|5559.89|5560.29|5559.89|5560.16|5559.76|111
1723829540000|2024-08-16 17:32:20|5560.04|5559.64|5560.29|5559.89|5560.29|5559.89|5560.04|5559.64|128
1723829550000|2024-08-16 17:32:30|5560.41|5560.01|5560.29|5559.89|5560.54|5560.14|5560.29|5559.89|106
1723829560000|2024-08-16 17:32:40|5560.04|5559.64|5560.54|5560.14|5560.54|5560.14|5560.04|5559.64|202
1723829570000|2024-08-16 17:32:50|5560.29|5559.89|5560.29|5559.89|5560.54|5560.14|5560.29|5559.89|85
1723829580000|2024-08-16 17:33:00|5560.54|5560.14|5560.04|5559.64|5560.54|5560.14|5559.91|5559.51|384
1723829590000|2024-08-16 17:33:10|5560.29|5559.89|5560.04|5559.64|5560.54|5560.14|5560.04|5559.64|141
1723829600000|2024-08-16 17:33:20|5560.16|5559.76|5560.54|5560.14|5560.54|5560.14|5560.04|5559.64|99
1723829610000|2024-08-16 17:33:30|5560.41|5560.01|5560.54|5560.14|5560.54|5560.14|5560.41|5560.01|43
1723829620000|2024-08-16 17:33:40|5560.66|5560.26|5560.79|5560.39|5560.79|5560.39|5560.54|5560.14|259
1723829630000|2024-08-16 17:33:50|5560.54|5560.14|5560.79|5560.39|5560.79|5560.39|5560.29|5559.89|251
1723829640000|2024-08-16 17:34:00|5561.04|5560.64|5560.54|5560.14|5561.04|5560.64|5560.54|5560.14|161
1723829650000|2024-08-16 17:34:10|5560.41|5560.01|5560.04|5559.64|5560.41|5560.01|5560.04|5559.64|149
1723829660000|2024-08-16 17:34:20|5559.91|5559.51|5560.04|5559.64|5560.04|5559.64|5559.91|5559.51|217
1723829670000|2024-08-16 17:34:30|5560.16|5559.76|5560.29|5559.89|5560.29|5559.89|5560.04|5559.64|54
1723829680000|2024-08-16 17:34:40|5560.16|5559.76|5560.04|5559.64|5560.29|5559.89|5560.04|5559.64|98
1723829690000|2024-08-16 17:34:50|5559.91|5559.51|5559.79|5559.39|5559.91|5559.51|5559.54|5559.14|198
1723829700000|2024-08-16 17:35:00|5559.91|5559.51|5560.04|5559.64|5560.04|5559.64|5559.91|5559.51|76
1723829710000|2024-08-16 17:35:10|5560.16|5559.76|5560.16|5559.76|5560.29|5559.89|5560.16|5559.76|137
1723829720000|2024-08-16 17:35:20|5560.04|5559.64|5559.54|5559.14|5560.16|5559.76|5559.54|5559.14|113
1723829730000|2024-08-16 17:35:30|5559.41|5559.01|5559.79|5559.39|5559.79|5559.39|5559.29|5558.89|136
1723829740000|2024-08-16 17:35:40|5560.04|5559.64|5560.04|5559.64|5560.16|5559.76|5560.04|5559.64|65
1723829750000|2024-08-16 17:35:50|5560.29|5559.89|5560.04|5559.64|5560.54|5560.14|5560.04|5559.64|95
1723829760000|2024-08-16 17:36:00|5560.29|5559.89|5560.29|5559.89|5560.29|5559.89|5560.16|5559.76|73
1723829770000|2024-08-16 17:36:10|5560.04|5559.64|5560.29|5559.89|5560.29|5559.89|5560.04|5559.64|98
1723829780000|2024-08-16 17:36:20|5560.54|5560.14|5560.29|5559.89|5560.54|5560.14|5560.29|5559.89|95
1723829790000|2024-08-16 17:36:30|5560.54|5560.14|5560.54|5560.14|5560.79|5560.39|5560.29|5559.89|168
1723829800000|2024-08-16 17:36:40|5560.29|5559.89|5560.54|5560.14|5560.54|5560.14|5560.29|5559.89|98
1723829810000|2024-08-16 17:36:50|5560.79|5560.39|5560.79|5560.39|5560.79|5560.39|5560.79|5560.39|205
1723829820000|2024-08-16 17:37:00|5560.91|5560.51|5561.04|5560.64|5561.04|5560.64|5560.79|5560.39|175
1723829830000|2024-08-16 17:37:10|5560.91|5560.51|5560.29|5559.89|5560.91|5560.51|5560.29|5559.89|128
1723829840000|2024-08-16 17:37:20|5560.41|5560.01|5560.54|5560.14|5560.54|5560.14|5560.41|5560.01|48
1723829850000|2024-08-16 17:37:30|5560.79|5560.39|5560.54|5560.14|5560.79|5560.39|5560.54|5560.14|115
1723829860000|2024-08-16 17:37:40|5560.66|5560.26|5560.41|5560.01|5560.79|5560.39|5560.41|5560.01|107
1723829870000|2024-08-16 17:37:50|5560.29|5559.89|5560.54|5560.14|5560.54|5560.14|5560.29|5559.89|86
1723829880000|2024-08-16 17:38:00|5560.79|5560.39|5560.54|5560.14|5560.79|5560.39|5560.54|5560.14|165
1723829890000|2024-08-16 17:38:10|5560.29|5559.89|5560.29|5559.89|5560.29|5559.89|5560.29|5559.89|54
1723829900000|2024-08-16 17:38:20|5560.16|5559.76|5560.29|5559.89|5560.29|5559.89|5560.04|5559.64|124
1723829910000|2024-08-16 17:38:30|5560.54|5560.14|5560.54|5560.14|5560.79|5560.39|5560.54|5560.14|137
1723829920000|2024-08-16 17:38:40|5560.66|5560.26|5560.79|5560.39|5560.79|5560.39|5560.66|5560.26|28
1723829930000|2024-08-16 17:38:50|5561.04|5560.64|5561.04|5560.64|5561.04|5560.64|5560.79|5560.39|276
1723829940000|2024-08-16 17:39:00|5561.29|5560.89|5561.04|5560.64|5561.29|5560.89|5560.79|5560.39|205
1723829950000|2024-08-16 17:39:10|5560.79|5560.39|5561.04|5560.64|5561.04|5560.64|5560.79|5560.39|200
1723829960000|2024-08-16 17:39:20|5560.79|5560.39|5561.04|5560.64|5561.04|5560.64|5560.79|5560.39|61
1723829970000|2024-08-16 17:39:30|5561.16|5560.76|5561.04|5560.64|5561.29|5560.89|5560.79|5560.39|221
1723829980000|2024-08-16 17:39:40|5560.79|5560.39|5560.79|5560.39|5560.79|5560.39|5560.79|5560.39|58
1723829990000|2024-08-16 17:39:50|5561.04|5560.64|5560.79|5560.39|5561.04|5560.64|5560.79|5560.39|61
1723830000000|2024-08-16 17:40:00|5561.04|5560.64|5561.04|5560.64|5561.16|5560.76|5561.04|5560.64|107
1723830010000|2024-08-16 17:40:10|5561.16|5560.76|5560.79|5560.39|5561.29|5560.89|5560.79|5560.39|130
1723830020000|2024-08-16 17:40:20|5561.04|5560.64|5561.04|5560.64|5561.16|5560.76|5561.04|5560.64|133
1723830030000|2024-08-16 17:40:30|5561.16|5560.76|5561.29|5560.89|5561.29|5560.89|5561.04|5560.64|104
1723830040000|2024-08-16 17:40:40|5561.54|5561.14|5561.29|5560.89|5561.54|5561.14|5561.04|5560.64|220
1723830050000|2024-08-16 17:40:50|5561.04|5560.64|5561.54|5561.14|5561.54|5561.14|5561.04|5560.64|165
1723830060000|2024-08-16 17:41:00|5561.79|5561.39|5561.54|5561.14|5562.04|5561.64|5561.54|5561.14|266
1723830070000|2024-08-16 17:41:10|5561.41|5561.01|5561.29|5560.89|5561.41|5561.01|5561.29|5560.89|207
1723830080000|2024-08-16 17:41:20|5561.16|5560.76|5560.54|5560.14|5561.16|5560.76|5560.54|5560.14|146
1723830090000|2024-08-16 17:41:30|5560.04|5559.64|5559.79|5559.39|5560.04|5559.64|5559.79|5559.39|502
1723830100000|2024-08-16 17:41:40|5559.54|5559.14|5559.79|5559.39|5559.79|5559.39|5559.29|5558.89|259
1723830110000|2024-08-16 17:41:50|5560.04|5559.64|5559.29|5558.89|5560.04|5559.64|5559.16|5558.76|203
1723830120000|2024-08-16 17:42:00|5559.54|5559.14|5560.04|5559.64|5560.04|5559.64|5559.29|5558.89|343
1723830130000|2024-08-16 17:42:10|5559.79|5559.39|5560.29|5559.89|5560.29|5559.89|5559.79|5559.39|156
1723830140000|2024-08-16 17:42:20|5560.04|5559.64|5559.79|5559.39|5560.04|5559.64|5559.79|5559.39|155
1723830150000|2024-08-16 17:42:30|5560.04|5559.64|5559.91|5559.51|5560.04|5559.64|5559.54|5559.14|141
1723830160000|2024-08-16 17:42:40|5560.04|5559.64|5559.79|5559.39|5560.04|5559.64|5559.79|5559.39|51
1723830170000|2024-08-16 17:42:50|5560.04|5559.64|5560.04|5559.64|5560.29|5559.89|5559.91|5559.51|113
1723830180000|2024-08-16 17:43:00|5559.79|5559.39|5559.54|5559.14|5559.79|5559.39|5559.29|5558.89|206
1723830190000|2024-08-16 17:43:10|5559.79|5559.39|5560.04|5559.64|5560.04|5559.64|5559.54|5559.14|87
1723830200000|2024-08-16 17:43:20|5560.16|5559.76|5560.29|5559.89|5560.29|5559.89|5560.04|5559.64|148
1723830210000|2024-08-16 17:43:30|5560.41|5560.01|5560.29|5559.89|5560.54|5560.14|5560.29|5559.89|87
1723830220000|2024-08-16 17:43:40|5560.41|5560.01|5560.79|5560.39|5560.79|5560.39|5560.29|5559.89|108
1723830230000|2024-08-16 17:43:50|5560.66|5560.26|5561.04|5560.64|5561.04|5560.64|5560.54|5560.14|197
1723830240000|2024-08-16 17:44:00|5561.29|5560.89|5560.79|5560.39|5561.29|5560.89|5560.79|5560.39|181
1723830250000|2024-08-16 17:44:10|5561.04|5560.64|5561.04|5560.64|5561.04|5560.64|5561.04|5560.64|33
1723830260000|2024-08-16 17:44:20|5561.29|5560.89|5561.29|5560.89|5561.29|5560.89|5561.04|5560.64|70
1723830270000|2024-08-16 17:44:30|5561.16|5560.76|5561.79|5561.39|5561.79|5561.39|5561.04|5560.64|216
1723830280000|2024-08-16 17:44:40|5561.91|5561.51|5561.79|5561.39|5562.04|5561.64|5561.79|5561.39|138
1723830290000|2024-08-16 17:44:50|5562.04|5561.64|5562.29|5561.89|5562.29|5561.89|5561.79|5561.39|213
1723830300000|2024-08-16 17:45:00|5562.04|5561.64|5562.04|5561.64|5562.29|5561.89|5561.54|5561.14|415
1723830310000|2024-08-16 17:45:10|5561.79|5561.39|5562.04|5561.64|5562.04|5561.64|5561.79|5561.39|110
1723830320000|2024-08-16 17:45:20|5561.91|5561.51|5561.54|5561.14|5561.91|5561.51|5561.29|5560.89|200
1723830330000|2024-08-16 17:45:30|5561.41|5561.01|5561.54|5561.14|5561.54|5561.14|5561.29|5560.89|98
1723830340000|2024-08-16 17:45:40|5561.41|5561.01|5561.54|5561.14|5561.54|5561.14|5561.29|5560.89|101
1723830350000|2024-08-16 17:45:50|5561.29|5560.89|5561.29|5560.89|5561.54|5561.14|5561.29|5560.89|86
1723830360000|2024-08-16 17:46:00|5561.41|5561.01|5561.54|5561.14|5561.79|5561.39|5561.41|5561.01|190
1723830370000|2024-08-16 17:46:10|5561.66|5561.26|5561.66|5561.26|5562.04|5561.64|5561.54|5561.14|126
1723830380000|2024-08-16 17:46:20|5561.79|5561.39|5561.54|5561.14|5561.79|5561.39|5561.54|5561.14|40
1723830390000|2024-08-16 17:46:30|5561.66|5561.26|5561.29|5560.89|5561.79|5561.39|5561.29|5560.89|116
1723830400000|2024-08-16 17:46:40|5561.54|5561.14|5561.29|5560.89|5561.54|5561.14|5561.29|5560.89|101
1723830410000|2024-08-16 17:46:50|5561.16|5560.76|5560.54|5560.14|5561.16|5560.76|5560.54|5560.14|237
1723830420000|2024-08-16 17:47:00|5560.66|5560.26|5560.29|5559.89|5560.79|5560.39|5560.29|5559.89|100
1723830430000|2024-08-16 17:47:10|5560.16|5559.76|5559.79|5559.39|5560.16|5559.76|5559.79|5559.39|202
1723830440000|2024-08-16 17:47:20|5559.54|5559.14|5559.29|5558.89|5559.54|5559.14|5559.29|5558.89|234
1723830450000|2024-08-16 17:47:30|5559.41|5559.01|5559.04|5558.64|5559.54|5559.14|5559.04|5558.64|197
1723830460000|2024-08-16 17:47:40|5558.79|5558.39|5558.79|5558.39|5559.04|5558.64|5558.79|5558.39|196
1723830470000|2024-08-16 17:47:50|5558.54|5558.14|5558.79|5558.39|5558.79|5558.39|5558.54|5558.14|137
1723830480000|2024-08-16 17:48:00|5558.66|5558.26|5559.04|5558.64|5559.04|5558.64|5558.54|5558.14|398
1723830490000|2024-08-16 17:48:10|5559.29|5558.89|5559.79|5559.39|5559.79|5559.39|5559.29|5558.89|203
1723830500000|2024-08-16 17:48:20|5559.54|5559.14|5559.04|5558.64|5559.54|5559.14|5559.04|5558.64|238
1723830510000|2024-08-16 17:48:30|5559.29|5558.89|5559.54|5559.14|5559.54|5559.14|5559.29|5558.89|137
1723830520000|2024-08-16 17:48:40|5559.41|5559.01|5559.29|5558.89|5559.54|5559.14|5559.29|5558.89|138
1723830530000|2024-08-16 17:48:50|5559.41|5559.01|5559.29|5558.89|5559.54|5559.14|5559.29|5558.89|37
1723830540000|2024-08-16 17:49:00|5559.41|5559.01|5559.54|5559.14|5559.54|5559.14|5559.29|5558.89|116
1723830550000|2024-08-16 17:49:10|5559.79|5559.39|5560.04|5559.64|5560.04|5559.64|5559.79|5559.39|151
1723830560000|2024-08-16 17:49:20|5559.54|5559.14|5559.79|5559.39|5559.79|5559.39|5559.54|5559.14|134
1723830570000|2024-08-16 17:49:30|5559.91|5559.51|5559.79|5559.39|5559.91|5559.51|5559.79|5559.39|46
1723830580000|2024-08-16 17:49:40|5559.54|5559.14|5559.79|5559.39|5559.79|5559.39|5559.54|5559.14|77
1723830590000|2024-08-16 17:49:50|||||||||73
1723830600000|2024-08-16 17:50:00|5559.66|5559.26|5559.54|5559.14|5559.79|5559.39|5559.54|5559.14|68
1723830610000|2024-08-16 17:50:10|5559.79|5559.39|5559.29|5558.89|5559.79|5559.39|5559.29|5558.89|136
1723830620000|2024-08-16 17:50:20|5559.16|5558.76|5558.29|5557.89|5559.29|5558.89|5558.29|5557.89|405
1723830630000|2024-08-16 17:50:30|5558.16|5557.76|5557.54|5557.14|5558.16|5557.76|5557.29|5556.89|920
1723830640000|2024-08-16 17:50:40|5557.41|5557.01|5553.79|5553.39|5557.41|5557.01|5553.54|5553.14|2619
1723830650000|2024-08-16 17:50:50|5553.91|5553.51|5555.04|5554.64|5555.29|5554.89|5553.79|5553.39|721
1723830660000|2024-08-16 17:51:00|5554.79|5554.39|5555.54|5555.14|5556.29|5555.89|5554.54|5554.14|1186
1723830670000|2024-08-16 17:51:10|5555.29|5554.89|5556.04|5555.64|5556.29|5555.89|5555.29|5554.89|397
1723830680000|2024-08-16 17:51:20|5556.16|5555.76|5556.04|5555.64|5556.29|5555.89|5555.79|5555.39|303
1723830690000|2024-08-16 17:51:30|5555.79|5555.39|5556.29|5555.89|5556.29|5555.89|5555.79|5555.39|114
1723830700000|2024-08-16 17:51:40|5556.41|5556.01|5555.54|5555.14|5556.54|5556.14|5555.54|5555.14|316
1723830710000|2024-08-16 17:51:50|5555.29|5554.89|5555.79|5555.39|5555.79|5555.39|5555.29|5554.89|136
1723830720000|2024-08-16 17:52:00|5555.54|5555.14|5555.54|5555.14|5555.79|5555.39|5555.29|5554.89|233
1723830730000|2024-08-16 17:52:10|5555.04|5554.64|5555.29|5554.89|5555.79|5555.39|5555.04|5554.64|384
1723830740000|2024-08-16 17:52:20|5555.16|5554.76|5555.54|5555.14|5555.54|5555.14|5555.16|5554.76|154
1723830750000|2024-08-16 17:52:30|5555.29|5554.89|5555.54|5555.14|5555.79|5555.39|5555.29|5554.89|126
1723830760000|2024-08-16 17:52:40|5555.29|5554.89|5555.29|5554.89|5555.54|5555.14|5555.29|5554.89|100
1723830770000|2024-08-16 17:52:50|5555.04|5554.64|5555.29|5554.89|5555.41|5555.01|5555.04|5554.64|47
1723830780000|2024-08-16 17:53:00|5555.04|5554.64|5554.04|5553.64|5555.04|5554.64|5554.04|5553.64|388
1723830790000|2024-08-16 17:53:10|5554.29|5553.89|5553.54|5553.14|5554.54|5554.14|5553.54|5553.14|332
1723830800000|2024-08-16 17:53:20|5553.79|5553.39|5554.29|5553.89|5554.29|5553.89|5553.54|5553.14|287
1723830810000|2024-08-16 17:53:30|5554.04|5553.64|5554.54|5554.14|5554.54|5554.14|5554.04|5553.64|227
1723830820000|2024-08-16 17:53:40|5554.79|5554.39|5554.79|5554.39|5554.79|5554.39|5554.54|5554.14|176
1723830830000|2024-08-16 17:53:50|5554.54|5554.14|5554.29|5553.89|5554.79|5554.39|5554.04|5553.64|317
1723830840000|2024-08-16 17:54:00|5554.41|5554.01|5554.54|5554.14|5554.54|5554.14|5554.29|5553.89|141
1723830850000|2024-08-16 17:54:10|5554.29|5553.89|5554.04|5553.64|5554.54|5554.14|5554.04|5553.64|116
1723830860000|2024-08-16 17:54:20|5553.79|5553.39|5554.04|5553.64|5554.04|5553.64|5553.54|5553.14|459
1723830870000|2024-08-16 17:54:30|5553.79|5553.39|5554.04|5553.64|5554.04|5553.64|5553.79|5553.39|106
1723830880000|2024-08-16 17:54:40|5554.16|5553.76|5554.29|5553.89|5554.54|5554.14|5554.16|5553.76|163
1723830890000|2024-08-16 17:54:50|5554.41|5554.01|5554.79|5554.39|5554.79|5554.39|5554.41|5554.01|129
1723830900000|2024-08-16 17:55:00|5555.04|5554.64|5555.29|5554.89|5555.29|5554.89|5554.79|5554.39|334
1723830910000|2024-08-16 17:55:10|5555.04|5554.64|5555.29|5554.89|5555.54|5555.14|5555.04|5554.64|199
1723830920000|2024-08-16 17:55:20|5555.41|5555.01|5556.04|5555.64|5556.04|5555.64|5555.29|5554.89|359
1723830930000|2024-08-16 17:55:30|5555.79|5555.39|5556.04|5555.64|5556.04|5555.64|5555.79|5555.39|169
1723830940000|2024-08-16 17:55:40|5555.79|5555.39|5556.54|5556.14|5556.54|5556.14|5555.79|5555.39|356
1723830950000|2024-08-16 17:55:50|5556.79|5556.39|5556.79|5556.39|5556.79|5556.39|5556.54|5556.14|397
1723830960000|2024-08-16 17:56:00|5557.04|5556.64|5557.54|5557.14|5557.54|5557.14|5556.79|5556.39|290
1723830970000|2024-08-16 17:56:10|5557.29|5556.89|5557.29|5556.89|5557.54|5557.14|5557.04|5556.64|200
1723830980000|2024-08-16 17:56:20|5557.54|5557.14|5557.54|5557.14|5557.54|5557.14|5557.29|5556.89|136
1723830990000|2024-08-16 17:56:30|5557.29|5556.89|5557.29|5556.89|5557.29|5556.89|5557.04|5556.64|147
1723831000000|2024-08-16 17:56:40|5557.16|5556.76|5557.04|5556.64|5557.16|5556.76|5557.04|5556.64|32
1723831010000|2024-08-16 17:56:50|5557.16|5556.76|5557.54|5557.14|5557.54|5557.14|5557.16|5556.76|182
1723831020000|2024-08-16 17:57:00|5557.29|5556.89|5557.29|5556.89|5557.29|5556.89|5557.29|5556.89|91
1723831030000|2024-08-16 17:57:10|5557.16|5556.76|5557.04|5556.64|5557.16|5556.76|5557.04|5556.64|55
1723831040000|2024-08-16 17:57:20|5557.16|5556.76|5557.04|5556.64|5557.16|5556.76|5556.79|5556.39|129
1723831050000|2024-08-16 17:57:30|5557.29|5556.89|5557.29|5556.89|5557.29|5556.89|5557.04|5556.64|83
1723831060000|2024-08-16 17:57:40|5557.54|5557.14|5558.04|5557.64|5558.04|5557.64|5557.54|5557.14|237
1723831070000|2024-08-16 17:57:50|5558.29|5557.89|5558.29|5557.89|5558.54|5558.14|5558.16|5557.76|357
1723831080000|2024-08-16 17:58:00|||||||||42
1723831090000|2024-08-16 17:58:10|5558.41|5558.01|5558.54|5558.14|5558.54|5558.14|5558.29|5557.89|333
1723831100000|2024-08-16 17:58:20|5558.41|5558.01|5559.04|5558.64|5559.04|5558.64|5558.41|5558.01|489
1723831110000|2024-08-16 17:58:30|5559.16|5558.76|5559.04|5558.64|5559.16|5558.76|5558.79|5558.39|157
1723831120000|2024-08-16 17:58:40|5558.91|5558.51|5559.04|5558.64|5559.04|5558.64|5558.79|5558.39|79
1723831130000|2024-08-16 17:58:50|5558.79|5558.39|5558.79|5558.39|5558.79|5558.39|5558.54|5558.14|128
1723831140000|2024-08-16 17:59:00|5559.04|5558.64|5558.79|5558.39|5559.04|5558.64|5558.79|5558.39|84
1723831150000|2024-08-16 17:59:10|5559.04|5558.64|5559.04|5558.64|5559.04|5558.64|5558.79|5558.39|70
1723831160000|2024-08-16 17:59:20|5559.16|5558.76|5559.29|5558.89|5559.29|5558.89|5559.04|5558.64|165
1723831170000|2024-08-16 17:59:30|5559.04|5558.64|5558.79|5558.39|5559.04|5558.64|5558.79|5558.39|95
1723831180000|2024-08-16 17:59:40|5559.04|5558.64|5559.04|5558.64|5559.16|5558.76|5559.04|5558.64|79
1723831190000|2024-08-16 17:59:50|5559.16|5558.76|5559.29|5558.89|5559.29|5558.89|5559.04|5558.64|139
1723831200000|2024-08-16 18:00:00|5559.04|5558.64|5559.04|5558.64|5559.04|5558.64|5558.79|5558.39|273
1723831210000|2024-08-16 18:00:10|5558.54|5558.14|5558.79|5558.39|5558.79|5558.39|5558.54|5558.14|255
1723831220000|2024-08-16 18:00:20|5558.54|5558.14|5558.04|5557.64|5558.54|5558.14|5558.04|5557.64|127
1723831230000|2024-08-16 18:00:30|5557.91|5557.51|5556.79|5556.39|5558.29|5557.89|5556.79|5556.39|449
1723831240000|2024-08-16 18:00:40|5557.04|5556.64|5556.79|5556.39|5557.29|5556.89|5556.79|5556.39|309
1723831250000|2024-08-16 18:00:50|5556.54|5556.14|5556.04|5555.64|5556.79|5556.39|5556.04|5555.64|247
1723831260000|2024-08-16 18:01:00|5555.79|5555.39|5556.54|5556.14|5556.79|5556.39|5555.79|5555.39|299
1723831270000|2024-08-16 18:01:10|5556.79|5556.39|5556.79|5556.39|5556.79|5556.39|5556.79|5556.39|197
1723831280000|2024-08-16 18:01:20|5556.91|5556.51|5556.79|5556.39|5556.91|5556.51|5556.79|5556.39|105
1723831290000|2024-08-16 18:01:30|||||||||80
1723831300000|2024-08-16 18:01:40|5556.54|5556.14|5556.79|5556.39|5556.79|5556.39|5556.54|5556.14|119
1723831310000|2024-08-16 18:01:50|5556.66|5556.26|5556.29|5555.89|5556.66|5556.26|5556.29|5555.89|191
1723831320000|2024-08-16 18:02:00|5556.16|5555.76|5556.54|5556.14|5556.54|5556.14|5556.04|5555.64|146
1723831330000|2024-08-16 18:02:10|5556.66|5556.26|5557.54|5557.14|5557.54|5557.14|5556.66|5556.26|150
1723831340000|2024-08-16 18:02:20|5557.41|5557.01|5557.29|5556.89|5557.79|5557.39|5557.29|5556.89|239
1723831350000|2024-08-16 18:02:30|5557.16|5556.76|5557.29|5556.89|5557.29|5556.89|5557.04|5556.64|60
1723831360000|2024-08-16 18:02:40|5557.04|5556.64|5556.54|5556.14|5557.16|5556.76|5556.54|5556.14|122
1723831370000|2024-08-16 18:02:50|5556.66|5556.26|5556.29|5555.89|5556.79|5556.39|5556.29|5555.89|120
1723831380000|2024-08-16 18:03:00|5556.54|5556.14|5556.29|5555.89|5556.54|5556.14|5556.29|5555.89|100
1723831390000|2024-08-16 18:03:10|5556.16|5555.76|5556.29|5555.89|5556.29|5555.89|5556.16|5555.76|87
1723831400000|2024-08-16 18:03:20|5556.41|5556.01|5556.54|5556.14|5556.54|5556.14|5555.79|5555.39|335
1723831410000|2024-08-16 18:03:30|5556.41|5556.01|5556.29|5555.89|5556.41|5556.01|5556.29|5555.89|99
1723831420000|2024-08-16 18:03:40|5556.41|5556.01|5556.04|5555.64|5556.54|5556.14|5555.79|5555.39|127
1723831430000|2024-08-16 18:03:50|5556.16|5555.76|5556.04|5555.64|5556.29|5555.89|5556.04|5555.64|77
1723831440000|2024-08-16 18:04:00|5556.29|5555.89|5556.04|5555.64|5556.29|5555.89|5556.04|5555.64|111
1723831450000|2024-08-16 18:04:10|5556.16|5555.76|5555.29|5554.89|5556.29|5555.89|5555.29|5554.89|261
1723831460000|2024-08-16 18:04:20|5555.04|5554.64|5555.29|5554.89|5555.54|5555.14|5555.04|5554.64|144
1723831470000|2024-08-16 18:04:30|5555.41|5555.01|5555.29|5554.89|5555.54|5555.14|5555.29|5554.89|152
1723831480000|2024-08-16 18:04:40|5555.41|5555.01|5555.54|5555.14|5555.54|5555.14|5555.41|5555.01|117
1723831490000|2024-08-16 18:04:50|5555.41|5555.01|5555.54|5555.14|5555.66|5555.26|5555.29|5554.89|87
1723831500000|2024-08-16 18:05:00|5555.29|5554.89|5555.54|5555.14|5555.79|5555.39|5555.29|5554.89|118
1723831510000|2024-08-16 18:05:10|5555.29|5554.89|5555.29|5554.89|5555.29|5554.89|5555.04|5554.64|168
1723831520000|2024-08-16 18:05:20|5555.54|5555.14|5555.29|5554.89|5555.54|5555.14|5555.29|5554.89|126
1723831530000|2024-08-16 18:05:30|5555.54|5555.14|5555.54|5555.14|5555.54|5555.14|5555.54|5555.14|168
1723831540000|2024-08-16 18:05:40|5555.66|5555.26|5555.04|5554.64|5555.79|5555.39|5555.04|5554.64|246
1723831550000|2024-08-16 18:05:50|5554.79|5554.39|5554.04|5553.64|5555.04|5554.64|5554.04|5553.64|363
1723831560000|2024-08-16 18:06:00|5553.79|5553.39|5554.04|5553.64|5554.29|5553.89|5553.79|5553.39|259
1723831570000|2024-08-16 18:06:10|5554.16|5553.76|5554.79|5554.39|5555.04|5554.64|5554.04|5553.64|245
1723831580000|2024-08-16 18:06:20|5555.04|5554.64|5555.04|5554.64|5555.04|5554.64|5554.54|5554.14|72
1723831590000|2024-08-16 18:06:30|5554.91|5554.51|5554.79|5554.39|5554.91|5554.51|5554.79|5554.39|115
1723831600000|2024-08-16 18:06:40|5554.91|5554.51|5554.79|5554.39|5555.04|5554.64|5554.79|5554.39|156
1723831610000|2024-08-16 18:06:50|5555.04|5554.64|5555.04|5554.64|5555.29|5554.89|5555.04|5554.64|89
1723831620000|2024-08-16 18:07:00|5555.16|5554.76|5554.29|5553.89|5555.29|5554.89|5554.29|5553.89|154
1723831630000|2024-08-16 18:07:10|5554.54|5554.14|5554.29|5553.89|5554.54|5554.14|5554.29|5553.89|147
1723831640000|2024-08-16 18:07:20|5554.54|5554.14|5554.79|5554.39|5555.04|5554.64|5554.54|5554.14|192
1723831650000|2024-08-16 18:07:30|5554.54|5554.14|5554.41|5554.01|5554.79|5554.39|5554.29|5553.89|116
1723831660000|2024-08-16 18:07:40|5554.54|5554.14|5553.79|5553.39|5554.54|5554.14|5553.54|5553.14|317
1723831670000|2024-08-16 18:07:50|5554.04|5553.64|5554.04|5553.64|5554.04|5553.64|5553.79|5553.39|115
1723831680000|2024-08-16 18:08:00|5553.79|5553.39|5553.79|5553.39|5553.79|5553.39|5553.66|5553.26|157
1723831690000|2024-08-16 18:08:10|5553.66|5553.26|5553.79|5553.39|5554.04|5553.64|5553.54|5553.14|420
1723831700000|2024-08-16 18:08:20|5553.66|5553.26|5553.54|5553.14|5553.66|5553.26|5553.54|5553.14|81
1723831710000|2024-08-16 18:08:30|||||||||312
1723831720000|2024-08-16 18:08:40|5553.79|5553.39|5553.54|5553.14|5553.79|5553.39|5553.54|5553.14|333
1723831730000|2024-08-16 18:08:50|5553.29|5552.89|5553.29|5552.89|5553.54|5553.14|5553.16|5552.76|1071
1723831740000|2024-08-16 18:09:00|5553.54|5553.14|5553.54|5553.14|5554.04|5553.64|5553.54|5553.14|325
1723831750000|2024-08-16 18:09:10|5553.79|5553.39|5554.29|5553.89|5554.54|5554.14|5553.79|5553.39|329
1723831760000|2024-08-16 18:09:20|5554.54|5554.14|5553.79|5553.39|5554.54|5554.14|5553.79|5553.39|160
1723831770000|2024-08-16 18:09:30|5553.54|5553.14|5553.54|5553.14|5553.79|5553.39|5553.54|5553.14|108
1723831780000|2024-08-16 18:09:40|5553.66|5553.26|5553.29|5552.89|5553.79|5553.39|5552.79|5552.39|389
1723831790000|2024-08-16 18:09:50|5553.04|5552.64|5553.16|5552.76|5553.29|5552.89|5552.79|5552.39|237
1723831800000|2024-08-16 18:10:00|5553.04|5552.64|5553.04|5552.64|5553.29|5552.89|5552.54|5552.14|762
1723831810000|2024-08-16 18:10:10|5552.79|5552.39|5552.79|5552.39|5553.54|5553.14|5552.79|5552.39|204
1723831820000|2024-08-16 18:10:20|5553.04|5552.64|5553.04|5552.64|5553.04|5552.64|5552.79|5552.39|187
1723831830000|2024-08-16 18:10:30|5552.91|5552.51|5553.04|5552.64|5553.16|5552.76|5552.79|5552.39|276
1723831840000|2024-08-16 18:10:40|5553.16|5552.76|5553.04|5552.64|5553.41|5553.01|5553.04|5552.64|187
1723831850000|2024-08-16 18:10:50|5553.16|5552.76|5553.54|5553.14|5553.54|5553.14|5553.04|5552.64|251
1723831860000|2024-08-16 18:11:00|5553.79|5553.39|5553.29|5552.89|5553.79|5553.39|5553.29|5552.89|218
1723831870000|2024-08-16 18:11:10|5553.41|5553.01|5553.54|5553.14|5553.54|5553.14|5553.29|5552.89|103
1723831880000|2024-08-16 18:11:20|5553.79|5553.39|5554.04|5553.64|5554.54|5554.14|5553.79|5553.39|428
1723831890000|2024-08-16 18:11:30|5554.16|5553.76|5554.29|5553.89|5554.29|5553.89|5553.79|5553.39|93
1723831900000|2024-08-16 18:11:40|5554.16|5553.76|5553.54|5553.14|5554.16|5553.76|5553.54|5553.14|272
1723831910000|2024-08-16 18:11:50|||||||||4
1723831920000|2024-08-16 18:12:00|5553.79|5553.39|5553.79|5553.39|5554.04|5553.64|5553.79|5553.39|98
1723831930000|2024-08-16 18:12:10|5553.54|5553.14|5553.79|5553.39|5553.79|5553.39|5553.54|5553.14|143
1723831940000|2024-08-16 18:12:20|5553.66|5553.26|5553.54|5553.14|5553.66|5553.26|5553.54|5553.14|29
1723831950000|2024-08-16 18:12:30|5553.79|5553.39|5553.79|5553.39|5553.91|5553.51|5553.66|5553.26|97
1723831960000|2024-08-16 18:12:40|5553.54|5553.14|5553.79|5553.39|5553.79|5553.39|5553.54|5553.14|75
1723831970000|2024-08-16 18:12:50|||||||||7
1723831980000|2024-08-16 18:13:00|5553.54|5553.14|5553.54|5553.14|5553.54|5553.14|5553.54|5553.14|56
1723831990000|2024-08-16 18:13:10|5553.66|5553.26|5553.54|5553.14|5553.79|5553.39|5553.54|5553.14|126
1723832000000|2024-08-16 18:13:20|5553.29|5552.89|5553.29|5552.89|5553.29|5552.89|5553.29|5552.89|88
1723832010000|2024-08-16 18:13:30|5553.54|5553.14|5552.79|5552.39|5553.54|5553.14|5552.79|5552.39|131
1723832020000|2024-08-16 18:13:40|5552.66|5552.26|5552.04|5551.64|5552.66|5552.26|5551.66|5551.26|738
1723832030000|2024-08-16 18:13:50|5551.79|5551.39|5552.29|5551.89|5552.29|5551.89|5551.79|5551.39|223
1723832040000|2024-08-16 18:14:00|5552.54|5552.14|5552.54|5552.14|5552.54|5552.14|5552.29|5551.89|353
1723832050000|2024-08-16 18:14:10|5552.29|5551.89|5552.79|5552.39|5552.79|5552.39|5552.29|5551.89|119
1723832060000|2024-08-16 18:14:20|5552.91|5552.51|5553.04|5552.64|5553.04|5552.64|5552.79|5552.39|151
1723832070000|2024-08-16 18:14:30|5552.79|5552.39|5552.54|5552.14|5552.79|5552.39|5552.54|5552.14|106
1723832080000|2024-08-16 18:14:40|5552.66|5552.26|5553.04|5552.64|5553.04|5552.64|5552.66|5552.26|102
1723832090000|2024-08-16 18:14:50|5552.79|5552.39|5552.79|5552.39|5552.79|5552.39|5552.79|5552.39|179
1723832100000|2024-08-16 18:15:00|5552.91|5552.51|5553.29|5552.89|5553.41|5553.01|5552.79|5552.39|231
1723832110000|2024-08-16 18:15:10|5553.54|5553.14|5554.04|5553.64|5554.04|5553.64|5553.54|5553.14|272
1723832120000|2024-08-16 18:15:20|5553.79|5553.39|5554.29|5553.89|5554.66|5554.26|5553.79|5553.39|677
1723832130000|2024-08-16 18:15:30|5554.54|5554.14|5554.16|5553.76|5554.54|5554.14|5554.04|5553.64|601
1723832140000|2024-08-16 18:15:40|5554.29|5553.89|5554.04|5553.64|5554.41|5554.01|5554.04|5553.64|166
1723832150000|2024-08-16 18:15:50|5554.29|5553.89|5555.04|5554.64|5555.04|5554.64|5554.04|5553.64|438
1723832160000|2024-08-16 18:16:00|5554.79|5554.39|5554.54|5554.14|5554.79|5554.39|5554.29|5553.89|569
1723832170000|2024-08-16 18:16:10|5554.79|5554.39|5554.54|5554.14|5554.79|5554.39|5554.29|5553.89|158
1723832180000|2024-08-16 18:16:20|5554.66|5554.26|5555.29|5554.89|5555.29|5554.89|5554.66|5554.26|310
1723832190000|2024-08-16 18:16:30|5555.41|5555.01|5555.54|5555.14|5555.54|5555.14|5555.29|5554.89|395
1723832200000|2024-08-16 18:16:40|||||||||79
1723832210000|2024-08-16 18:16:50|5555.66|5555.26|5555.29|5554.89|5555.66|5555.26|5555.29|5554.89|256
1723832220000|2024-08-16 18:17:00|5555.54|5555.14|5555.29|5554.89|5555.79|5555.39|5555.04|5554.64|227
1723832230000|2024-08-16 18:17:10|5555.54|5555.14|5555.79|5555.39|5555.79|5555.39|5555.54|5555.14|136
1723832240000|2024-08-16 18:17:20|5555.54|5555.14|5555.41|5555.01|5555.66|5555.26|5555.29|5554.89|151
1723832250000|2024-08-16 18:17:30|5555.54|5555.14|5555.29|5554.89|5555.54|5555.14|5555.04|5554.64|207
1723832260000|2024-08-16 18:17:40|5555.54|5555.14|5555.54|5555.14|5555.79|5555.39|5555.54|5555.14|217
1723832270000|2024-08-16 18:17:50|5555.66|5555.26|5555.79|5555.39|5555.79|5555.39|5555.54|5555.14|378
1723832280000|2024-08-16 18:18:00|5555.91|5555.51|5555.79|5555.39|5556.04|5555.64|5555.79|5555.39|219
1723832290000|2024-08-16 18:18:10|5556.04|5555.64|5556.04|5555.64|5556.04|5555.64|5556.04|5555.64|104
1723832300000|2024-08-16 18:18:20|5556.16|5555.76|5556.04|5555.64|5556.16|5555.76|5556.04|5555.64|192
1723832310000|2024-08-16 18:18:30|5555.54|5555.14|5555.29|5554.89|5555.54|5555.14|5555.29|5554.89|342
1723832320000|2024-08-16 18:18:40|5555.04|5554.64|5555.04|5554.64|5555.54|5555.14|5555.04|5554.64|227
1723832330000|2024-08-16 18:18:50|5555.16|5554.76|5555.29|5554.89|5555.54|5555.14|5555.04|5554.64|252
1723832340000|2024-08-16 18:19:00|5555.04|5554.64|5555.29|5554.89|5555.29|5554.89|5555.04|5554.64|194
1723832350000|2024-08-16 18:19:10|5555.54|5555.14|5556.04|5555.64|5556.16|5555.76|5555.54|5555.14|234
1723832360000|2024-08-16 18:19:20|5556.16|5555.76|5556.54|5556.14|5556.66|5556.26|5556.16|5555.76|181
1723832370000|2024-08-16 18:19:30|5556.79|5556.39|5556.54|5556.14|5556.79|5556.39|5556.54|5556.14|222
1723832380000|2024-08-16 18:19:40|5556.79|5556.39|5557.04|5556.64|5557.04|5556.64|5556.79|5556.39|215
1723832390000|2024-08-16 18:19:50|5556.91|5556.51|5557.04|5556.64|5557.04|5556.64|5556.79|5556.39|222
1723832400000|2024-08-16 18:20:00|5557.16|5556.76|5556.29|5555.89|5557.16|5556.76|5556.29|5555.89|358
1723832410000|2024-08-16 18:20:10|5556.41|5556.01|5556.29|5555.89|5556.54|5556.14|5556.29|5555.89|192
1723832420000|2024-08-16 18:20:20|5556.04|5555.64|5556.04|5555.64|5556.04|5555.64|5556.04|5555.64|390
1723832430000|2024-08-16 18:20:30|5556.16|5555.76|5555.79|5555.39|5556.29|5555.89|5555.79|5555.39|101
1723832440000|2024-08-16 18:20:40|5555.54|5555.14|5555.79|5555.39|5555.79|5555.39|5555.54|5555.14|87
1723832450000|2024-08-16 18:20:50|5555.54|5555.14|5555.04|5554.64|5555.79|5555.39|5555.04|5554.64|163
1723832460000|2024-08-16 18:21:00|5555.29|5554.89|5554.54|5554.14|5555.29|5554.89|5554.54|5554.14|216
1723832470000|2024-08-16 18:21:10|5554.41|5554.01|5554.04|5553.64|5554.54|5554.14|5554.04|5553.64|238
1723832480000|2024-08-16 18:21:20|5554.16|5553.76|5554.29|5553.89|5554.29|5553.89|5553.79|5553.39|267
1723832490000|2024-08-16 18:21:30|5554.41|5554.01|5554.29|5553.89|5554.54|5554.14|5554.29|5553.89|107
1723832500000|2024-08-16 18:21:40|5554.41|5554.01|5554.79|5554.39|5554.79|5554.39|5554.41|5554.01|122
1723832510000|2024-08-16 18:21:50|5554.54|5554.14|5554.79|5554.39|5555.04|5554.64|5554.54|5554.14|70
1723832520000|2024-08-16 18:22:00|5554.91|5554.51|5554.79|5554.39|5554.91|5554.51|5554.79|5554.39|111
1723832530000|2024-08-16 18:22:10|5555.04|5554.64|5554.79|5554.39|5555.04|5554.64|5554.66|5554.26|65
1723832540000|2024-08-16 18:22:20|5554.66|5554.26|5554.54|5554.14|5554.66|5554.26|5554.04|5553.64|256
1723832550000|2024-08-16 18:22:30|5554.79|5554.39|5554.54|5554.14|5554.79|5554.39|5554.54|5554.14|46
1723832560000|2024-08-16 18:22:40|5554.79|5554.39|5554.79|5554.39|5554.91|5554.51|5554.79|5554.39|67
1723832570000|2024-08-16 18:22:50|5554.54|5554.14|5554.54|5554.14|5554.54|5554.14|5554.41|5554.01|110
1723832580000|2024-08-16 18:23:00|5554.79|5554.39|5554.79|5554.39|5554.79|5554.39|5554.54|5554.14|96
1723832590000|2024-08-16 18:23:10|5554.91|5554.51|5554.54|5554.14|5555.04|5554.64|5554.54|5554.14|123
1723832600000|2024-08-16 18:23:20|5554.66|5554.26|5554.79|5554.39|5554.79|5554.39|5554.66|5554.26|52
1723832610000|2024-08-16 18:23:30|5554.91|5554.51|5554.29|5553.89|5555.04|5554.64|5554.29|5553.89|143
1723832620000|2024-08-16 18:23:40|5554.04|5553.64|5553.16|5552.76|5554.29|5553.89|5553.16|5552.76|301
1723832630000|2024-08-16 18:23:50|5553.29|5552.89|5553.79|5553.39|5553.79|5553.39|5553.29|5552.89|261
1723832640000|2024-08-16 18:24:00|5553.91|5553.51|5554.29|5553.89|5554.29|5553.89|5553.54|5553.14|310
1723832650000|2024-08-16 18:24:10|5554.04|5553.64|5553.79|5553.39|5554.16|5553.76|5553.79|5553.39|83
1723832660000|2024-08-16 18:24:20|5553.91|5553.51|5554.04|5553.64|5554.04|5553.64|5553.79|5553.39|69
1723832670000|2024-08-16 18:24:30|5553.79|5553.39|5553.79|5553.39|5553.79|5553.39|5553.79|5553.39|33
1723832680000|2024-08-16 18:24:40|5553.66|5553.26|5553.54|5553.14|5553.79|5553.39|5553.54|5553.14|112
1723832690000|2024-08-16 18:24:50|5553.66|5553.26|5553.54|5553.14|5553.66|5553.26|5553.04|5552.64|320
1723832700000|2024-08-16 18:25:00|5553.79|5553.39|5553.54|5553.14|5553.79|5553.39|5553.54|5553.14|142
1723832710000|2024-08-16 18:25:10|5553.79|5553.39|5553.54|5553.14|5553.79|5553.39|5553.54|5553.14|81
1723832720000|2024-08-16 18:25:20|5553.79|5553.39|5553.54|5553.14|5554.04|5553.64|5553.54|5553.14|168
1723832730000|2024-08-16 18:25:30|5553.66|5553.26|5554.29|5553.89|5554.29|5553.89|5553.54|5553.14|162
1723832740000|2024-08-16 18:25:40|5554.41|5554.01|5554.79|5554.39|5554.79|5554.39|5554.29|5553.89|200
1723832750000|2024-08-16 18:25:50|5554.54|5554.14|5554.54|5554.14|5554.79|5554.39|5554.54|5554.14|131
1723832760000|2024-08-16 18:26:00|5554.66|5554.26|5554.79|5554.39|5554.79|5554.39|5554.54|5554.14|69
1723832770000|2024-08-16 18:26:10|5555.04|5554.64|5554.54|5554.14|5555.04|5554.64|5554.54|5554.14|117
1723832780000|2024-08-16 18:26:20|5554.66|5554.26|5554.79|5554.39|5554.79|5554.39|5554.54|5554.14|101
1723832790000|2024-08-16 18:26:30|5555.04|5554.64|5555.04|5554.64|5555.16|5554.76|5555.04|5554.64|189
1723832800000|2024-08-16 18:26:40|||||||||67
1723832810000|2024-08-16 18:26:50|5555.16|5554.76|5555.04|5554.64|5555.29|5554.89|5555.04|5554.64|101
1723832820000|2024-08-16 18:27:00|5554.79|5554.39|5555.04|5554.64|5555.04|5554.64|5554.79|5554.39|138
1723832830000|2024-08-16 18:27:10|5554.91|5554.51|5554.54|5554.14|5555.04|5554.64|5554.54|5554.14|89
1723832840000|2024-08-16 18:27:20|5554.29|5553.89|5554.54|5554.14|5554.54|5554.14|5554.29|5553.89|129
1723832850000|2024-08-16 18:27:30|5554.66|5554.26|5555.54|5555.14|5555.54|5555.14|5554.66|5554.26|285
1723832860000|2024-08-16 18:27:40|5555.29|5554.89|5555.54|5555.14|5555.54|5555.14|5555.29|5554.89|111
1723832870000|2024-08-16 18:27:50|||||||||41
1723832880000|2024-08-16 18:28:00|5555.29|5554.89|5555.04|5554.64|5555.41|5555.01|5555.04|5554.64|204
1723832890000|2024-08-16 18:28:10|||||||||70
1723832900000|2024-08-16 18:28:20|5555.29|5554.89|5555.04|5554.64|5555.29|5554.89|5554.79|5554.39|209
1723832910000|2024-08-16 18:28:30|5555.29|5554.89|5556.04|5555.64|5556.04|5555.64|5555.29|5554.89|451
1723832920000|2024-08-16 18:28:40|5556.16|5555.76|5556.04|5555.64|5556.29|5555.89|5556.04|5555.64|146
1723832930000|2024-08-16 18:28:50|5556.29|5555.89|5556.54|5556.14|5556.54|5556.14|5556.16|5555.76|136
1723832940000|2024-08-16 18:29:00|5556.79|5556.39|5556.54|5556.14|5556.91|5556.51|5556.54|5556.14|300
1723832950000|2024-08-16 18:29:10|5556.66|5556.26|5556.54|5556.14|5556.66|5556.26|5556.29|5555.89|152
1723832960000|2024-08-16 18:29:20|5556.29|5555.89|5556.79|5556.39|5556.79|5556.39|5556.29|5555.89|70
1723832970000|2024-08-16 18:29:30|5556.91|5556.51|5556.54|5556.14|5557.04|5556.64|5556.54|5556.14|206
1723832980000|2024-08-16 18:29:40|5556.29|5555.89|5556.29|5555.89|5556.54|5556.14|5556.16|5555.76|159
1723832990000|2024-08-16 18:29:50|5556.41|5556.01|5556.54|5556.14|5556.54|5556.14|5556.41|5556.01|37
1723833000000|2024-08-16 18:30:00|5556.66|5556.26|5557.04|5556.64|5557.16|5556.76|5556.54|5556.14|265
1723833010000|2024-08-16 18:30:10|5556.79|5556.39|5556.29|5555.89|5556.91|5556.51|5556.29|5555.89|147
1723833020000|2024-08-16 18:30:20|5556.54|5556.14|5556.29|5555.89|5556.54|5556.14|5556.16|5555.76|245
1723833030000|2024-08-16 18:30:30|5556.16|5555.76|5556.04|5555.64|5556.16|5555.76|5555.79|5555.39|263
1723833040000|2024-08-16 18:30:40|5555.79|5555.39|5555.79|5555.39|5555.79|5555.39|5555.29|5554.89|297
1723833050000|2024-08-16 18:30:50|5556.04|5555.64|5555.79|5555.39|5556.04|5555.64|5555.79|5555.39|43
1723833060000|2024-08-16 18:31:00|5556.04|5555.64|5555.54|5555.14|5556.29|5555.89|5555.54|5555.14|181
1723833070000|2024-08-16 18:31:10|5555.66|5555.26|5555.29|5554.89|5555.79|5555.39|5555.29|5554.89|145
1723833080000|2024-08-16 18:31:20|5555.16|5554.76|5555.54|5555.14|5556.04|5555.64|5555.16|5554.76|166
1723833090000|2024-08-16 18:31:30|5555.79|5555.39|5556.29|5555.89|5556.29|5555.89|5555.79|5555.39|86
1723833100000|2024-08-16 18:31:40|5556.16|5555.76|5556.54|5556.14|5556.54|5556.14|5556.16|5555.76|145
1723833110000|2024-08-16 18:31:50|5556.41|5556.01|5556.29|5555.89|5556.41|5556.01|5556.29|5555.89|32
1723833120000|2024-08-16 18:32:00|5556.41|5556.01|5556.54|5556.14|5556.66|5556.26|5556.16|5555.76|226
1723833130000|2024-08-16 18:32:10|5556.66|5556.26|5556.29|5555.89|5556.66|5556.26|5556.04|5555.64|124
1723833140000|2024-08-16 18:32:20|||||||||59
1723833150000|2024-08-16 18:32:30|5556.04|5555.64|5556.29|5555.89|5556.29|5555.89|5556.04|5555.64|158
1723833160000|2024-08-16 18:32:40|5556.04|5555.64|5555.66|5555.26|5556.04|5555.64|5555.66|5555.26|107
1723833170000|2024-08-16 18:32:50|5555.79|5555.39|5556.16|5555.76|5556.29|5555.89|5555.79|5555.39|159
1723833180000|2024-08-16 18:33:00|5556.04|5555.64|5556.04|5555.64|5556.29|5555.89|5556.04|5555.64|109
1723833190000|2024-08-16 18:33:10|5555.79|5555.39|5556.29|5555.89|5556.54|5556.14|5555.79|5555.39|260
1723833200000|2024-08-16 18:33:20|5556.41|5556.01|5556.79|5556.39|5556.79|5556.39|5556.41|5556.01|49
1723833210000|2024-08-16 18:33:30|5557.04|5556.64|5556.29|5555.89|5557.04|5556.64|5556.29|5555.89|299
1723833220000|2024-08-16 18:33:40|||||||||44
1723833230000|2024-08-16 18:33:50|5556.04|5555.64|5556.04|5555.64|5556.04|5555.64|5556.04|5555.64|25
1723833240000|2024-08-16 18:34:00|5556.29|5555.89|5556.41|5556.01|5556.54|5556.14|5556.29|5555.89|116
1723833250000|2024-08-16 18:34:10|5556.29|5555.89|5556.79|5556.39|5556.79|5556.39|5556.29|5555.89|136
1723833260000|2024-08-16 18:34:20|5556.91|5556.51|5556.79|5556.39|5557.04|5556.64|5556.79|5556.39|67
1723833270000|2024-08-16 18:34:30|5556.66|5556.26|5556.79|5556.39|5556.79|5556.39|5556.66|5556.26|74
1723833280000|2024-08-16 18:34:40|5556.91|5556.51|5556.91|5556.51|5556.91|5556.51|5556.79|5556.39|77
1723833290000|2024-08-16 18:34:50|5557.04|5556.64|5557.29|5556.89|5557.54|5557.14|5556.79|5556.39|235
1723833300000|2024-08-16 18:35:00|5557.54|5557.14|5557.79|5557.39|5557.79|5557.39|5557.29|5556.89|228
1723833310000|2024-08-16 18:35:10|5557.54|5557.14|5557.41|5557.01|5557.54|5557.14|5557.04|5556.64|429
1723833320000|2024-08-16 18:35:20|5557.54|5557.14|5557.54|5557.14|5557.54|5557.14|5557.04|5556.64|116
1723833330000|2024-08-16 18:35:30|5557.66|5557.26|5557.54|5557.14|5557.66|5557.26|5557.54|5557.14|114
1723833340000|2024-08-16 18:35:40|5557.41|5557.01|5557.29|5556.89|5557.41|5557.01|5557.29|5556.89|132
1723833350000|2024-08-16 18:35:50|5557.04|5556.64|5557.04|5556.64|5557.29|5556.89|5557.04|5556.64|148
1723833360000|2024-08-16 18:36:00|5557.29|5556.89|5557.79|5557.39|5557.79|5557.39|5557.29|5556.89|220
1723833370000|2024-08-16 18:36:10|5557.91|5557.51|5558.04|5557.64|5558.04|5557.64|5557.79|5557.39|77
1723833380000|2024-08-16 18:36:20|5558.29|5557.89|5558.04|5557.64|5558.29|5557.89|5558.04|5557.64|340
1723833390000|2024-08-16 18:36:30|5558.29|5557.89|5557.54|5557.14|5558.29|5557.89|5557.54|5557.14|246
1723833400000|2024-08-16 18:36:40|5557.79|5557.39|5557.29|5556.89|5557.79|5557.39|5557.29|5556.89|109
1723833410000|2024-08-16 18:36:50|5557.41|5557.01|5557.54|5557.14|5557.79|5557.39|5557.41|5557.01|137
1723833420000|2024-08-16 18:37:00|5557.66|5557.26|5557.54|5557.14|5557.66|5557.26|5557.04|5556.64|362
1723833430000|2024-08-16 18:37:10|5557.29|5556.89|5557.04|5556.64|5557.79|5557.39|5557.04|5556.64|215
1723833440000|2024-08-16 18:37:20|5556.79|5556.39|5556.29|5555.89|5556.79|5556.39|5556.29|5555.89|161
1723833450000|2024-08-16 18:37:30|5556.41|5556.01|5556.79|5556.39|5556.79|5556.39|5556.29|5555.89|142
1723833460000|2024-08-16 18:37:40|5556.91|5556.51|5557.29|5556.89|5557.29|5556.89|5556.91|5556.51|145
1723833470000|2024-08-16 18:37:50|5557.16|5556.76|5557.04|5556.64|5557.29|5556.89|5557.04|5556.64|179
1723833480000|2024-08-16 18:38:00|5557.29|5556.89|5557.79|5557.39|5557.79|5557.39|5557.04|5556.64|312
1723833490000|2024-08-16 18:38:10|5557.54|5557.14|5557.29|5556.89|5557.54|5557.14|5557.29|5556.89|40
1723833500000|2024-08-16 18:38:20|5556.79|5556.39|5557.04|5556.64|5557.04|5556.64|5556.79|5556.39|340
1723833510000|2024-08-16 18:38:30|5556.91|5556.51|5557.04|5556.64|5557.04|5556.64|5556.79|5556.39|125
1723833520000|2024-08-16 18:38:40|5556.91|5556.51|5556.54|5556.14|5556.91|5556.51|5556.41|5556.01|142
1723833530000|2024-08-16 18:38:50|5556.66|5556.26|5556.29|5555.89|5556.66|5556.26|5556.29|5555.89|122
1723833540000|2024-08-16 18:39:00|5556.16|5555.76|5556.79|5556.39|5556.79|5556.39|5556.04|5555.64|237
1723833550000|2024-08-16 18:39:10|5556.91|5556.51|5557.29|5556.89|5557.29|5556.89|5556.91|5556.51|147
1723833560000|2024-08-16 18:39:20|5557.04|5556.64|5557.04|5556.64|5557.16|5556.76|5556.79|5556.39|87
1723833570000|2024-08-16 18:39:30|5556.91|5556.51|5557.04|5556.64|5557.04|5556.64|5556.79|5556.39|61
1723833580000|2024-08-16 18:39:40|5556.91|5556.51|5556.79|5556.39|5557.04|5556.64|5556.79|5556.39|76
1723833590000|2024-08-16 18:39:50|5556.54|5556.14|5556.54|5556.14|5556.79|5556.39|5556.54|5556.14|45
1723833600000|2024-08-16 18:40:00|5556.66|5556.26|5556.54|5556.14|5556.79|5556.39|5556.54|5556.14|74
1723833610000|2024-08-16 18:40:10|5556.79|5556.39|5556.54|5556.14|5556.79|5556.39|5556.04|5555.64|182
1723833620000|2024-08-16 18:40:20|5556.79|5556.39|5557.04|5556.64|5557.04|5556.64|5556.79|5556.39|105
1723833630000|2024-08-16 18:40:30|5557.29|5556.89|5557.16|5556.76|5557.29|5556.89|5557.04|5556.64|61
1723833640000|2024-08-16 18:40:40|5557.04|5556.64|5557.54|5557.14|5557.54|5557.14|5557.04|5556.64|139
1723833650000|2024-08-16 18:40:50|5557.79|5557.39|5557.54|5557.14|5557.79|5557.39|5557.54|5557.14|95
1723833660000|2024-08-16 18:41:00|5557.29|5556.89|5557.29|5556.89|5557.79|5557.39|5557.29|5556.89|82
1723833670000|2024-08-16 18:41:10|5557.41|5557.01|5557.29|5556.89|5557.54|5557.14|5557.29|5556.89|119
1723833680000|2024-08-16 18:41:20|5557.04|5556.64|5557.29|5556.89|5557.29|5556.89|5557.04|5556.64|63
1723833690000|2024-08-16 18:41:30|5557.16|5556.76|5557.29|5556.89|5557.29|5556.89|5557.16|5556.76|81
1723833700000|2024-08-16 18:41:40|5557.16|5556.76|5556.79|5556.39|5557.16|5556.76|5556.79|5556.39|89
1723833710000|2024-08-16 18:41:50|5556.91|5556.51|5557.04|5556.64|5557.04|5556.64|5556.79|5556.39|42
1723833720000|2024-08-16 18:42:00|||||||||103
1723833730000|2024-08-16 18:42:10|5556.79|5556.39|5555.66|5555.26|5556.79|5556.39|5555.54|5555.14|231
1723833740000|2024-08-16 18:42:20|5555.79|5555.39|5555.54|5555.14|5555.79|5555.39|5555.29|5554.89|201
1723833750000|2024-08-16 18:42:30|5555.29|5554.89|5555.29|5554.89|5555.79|5555.39|5555.29|5554.89|118
1723833760000|2024-08-16 18:42:40|5555.16|5554.76|5555.29|5554.89|5555.29|5554.89|5555.04|5554.64|121
1723833770000|2024-08-16 18:42:50|5555.16|5554.76|5554.79|5554.39|5555.29|5554.89|5554.79|5554.39|215
1723833780000|2024-08-16 18:43:00|5554.66|5554.26|5554.29|5553.89|5554.66|5554.26|5554.29|5553.89|469
1723833790000|2024-08-16 18:43:10|5554.54|5554.14|5555.04|5554.64|5555.04|5554.64|5554.41|5554.01|115
1723833800000|2024-08-16 18:43:20|5554.79|5554.39|5554.54|5554.14|5554.79|5554.39|5554.16|5553.76|238
1723833810000|2024-08-16 18:43:30|5554.66|5554.26|5554.29|5553.89|5554.79|5554.39|5554.29|5553.89|65
1723833820000|2024-08-16 18:43:40|5554.54|5554.14|5554.29|5553.89|5554.79|5554.39|5554.29|5553.89|133
1723833830000|2024-08-16 18:43:50|5554.41|5554.01|5554.41|5554.01|5554.54|5554.14|5554.04|5553.64|197
1723833840000|2024-08-16 18:44:00|5554.54|5554.14|5554.29|5553.89|5554.79|5554.39|5554.29|5553.89|203
1723833850000|2024-08-16 18:44:10|5554.54|5554.14|5554.29|5553.89|5554.54|5554.14|5554.04|5553.64|116
1723833860000|2024-08-16 18:44:20|5554.04|5553.64|5554.29|5553.89|5554.29|5553.89|5554.04|5553.64|115
1723833870000|2024-08-16 18:44:30|5554.04|5553.64|5553.79|5553.39|5554.16|5553.76|5553.79|5553.39|68
1723833880000|2024-08-16 18:44:40|5553.91|5553.51|5553.54|5553.14|5554.04|5553.64|5553.54|5553.14|266
1723833890000|2024-08-16 18:44:50|5553.66|5553.26|5553.54|5553.14|5553.79|5553.39|5553.29|5552.89|132
1723833900000|2024-08-16 18:45:00|5554.04|5553.64|5553.79|5553.39|5554.29|5553.89|5553.79|5553.39|266
1723833910000|2024-08-16 18:45:10|5554.04|5553.64|5554.54|5554.14|5554.54|5554.14|5554.04|5553.64|116
1723833920000|2024-08-16 18:45:20|5554.66|5554.26|5555.04|5554.64|5555.04|5554.64|5554.66|5554.26|142
1723833930000|2024-08-16 18:45:30|5554.54|5554.14|5554.54|5554.14|5554.54|5554.14|5554.54|5554.14|255
1723833940000|2024-08-16 18:45:40|5554.66|5554.26|5554.79|5554.39|5554.79|5554.39|5554.54|5554.14|45
1723833950000|2024-08-16 18:45:50|5554.66|5554.26|5554.54|5554.14|5554.66|5554.26|5554.54|5554.14|43
1723833960000|2024-08-16 18:46:00|5554.41|5554.01|5554.54|5554.14|5554.54|5554.14|5554.29|5553.89|124
1723833970000|2024-08-16 18:46:10|5554.04|5553.64|5554.04|5553.64|5554.16|5553.76|5554.04|5553.64|135
1723833980000|2024-08-16 18:46:20|5554.16|5553.76|5554.29|5553.89|5554.29|5553.89|5554.04|5553.64|82
1723833990000|2024-08-16 18:46:30|5554.41|5554.01|5554.29|5553.89|5554.54|5554.14|5554.29|5553.89|52
1723834000000|2024-08-16 18:46:40|5554.04|5553.64|5554.54|5554.14|5554.54|5554.14|5554.04|5553.64|46
1723834010000|2024-08-16 18:46:50|5554.41|5554.01|5554.29|5553.89|5554.54|5554.14|5554.29|5553.89|50
1723834020000|2024-08-16 18:47:00|5554.16|5553.76|5554.29|5553.89|5554.54|5554.14|5554.04|5553.64|73
1723834030000|2024-08-16 18:47:10|5554.04|5553.64|5554.54|5554.14|5554.54|5554.14|5554.04|5553.64|90
1723834040000|2024-08-16 18:47:20|5554.41|5554.01|5554.79|5554.39|5554.79|5554.39|5554.41|5554.01|83
1723834050000|2024-08-16 18:47:30|5555.04|5554.64|5555.04|5554.64|5555.29|5554.89|5555.04|5554.64|122
1723834060000|2024-08-16 18:47:40|5554.79|5554.39|5554.54|5554.14|5554.79|5554.39|5554.54|5554.14|128
1723834070000|2024-08-16 18:47:50|5554.66|5554.26|5554.54|5554.14|5554.79|5554.39|5554.54|5554.14|92
1723834080000|2024-08-16 18:48:00|5554.79|5554.39|5554.54|5554.14|5554.79|5554.39|5554.29|5553.89|158
1723834090000|2024-08-16 18:48:10|5554.41|5554.01|5553.54|5553.14|5554.41|5554.01|5553.54|5553.14|199
1723834100000|2024-08-16 18:48:20|5553.29|5552.89|5553.04|5552.64|5553.29|5552.89|5552.79|5552.39|377
1723834110000|2024-08-16 18:48:30|5553.16|5552.76|5553.54|5553.14|5553.54|5553.14|5553.16|5552.76|142
1723834120000|2024-08-16 18:48:40|5553.66|5553.26|5553.79|5553.39|5553.91|5553.51|5553.54|5553.14|113
1723834130000|2024-08-16 18:48:50|5553.54|5553.14|5553.54|5553.14|5553.66|5553.26|5553.29|5552.89|91
1723834140000|2024-08-16 18:49:00|5553.79|5553.39|5555.04|5554.64|5555.04|5554.64|5553.79|5553.39|226
1723834150000|2024-08-16 18:49:10|5554.79|5554.39|5554.79|5554.39|5555.04|5554.64|5554.66|5554.26|132
1723834160000|2024-08-16 18:49:20|5554.54|5554.14|5555.04|5554.64|5555.04|5554.64|5554.54|5554.14|114
1723834170000|2024-08-16 18:49:30|5555.16|5554.76|5555.16|5554.76|5555.16|5554.76|5555.16|5554.76|35
1723834180000|2024-08-16 18:49:40|5555.04|5554.64|5554.79|5554.39|5555.04|5554.64|5554.79|5554.39|83
1723834190000|2024-08-16 18:49:50|5554.91|5554.51|5555.04|5554.64|5555.29|5554.89|5554.91|5554.51|175
1723834200000|2024-08-16 18:50:00|5555.29|5554.89|5555.29|5554.89|5555.66|5555.26|5555.04|5554.64|235
1723834210000|2024-08-16 18:50:10|5554.79|5554.39|5554.79|5554.39|5555.04|5554.64|5554.79|5554.39|114
1723834220000|2024-08-16 18:50:20|5554.66|5554.26|5554.79|5554.39|5555.04|5554.64|5554.41|5554.01|127
1723834230000|2024-08-16 18:50:30|5554.91|5554.51|5554.54|5554.14|5555.04|5554.64|5554.54|5554.14|118
1723834240000|2024-08-16 18:50:40|5554.29|5553.89|5553.79|5553.39|5554.29|5553.89|5553.79|5553.39|93
1723834250000|2024-08-16 18:50:50|5553.91|5553.51|5554.29|5553.89|5554.29|5553.89|5553.91|5553.51|112
1723834260000|2024-08-16 18:51:00|5554.16|5553.76|5554.29|5553.89|5554.29|5553.89|5554.16|5553.76|147
1723834270000|2024-08-16 18:51:10|5554.04|5553.64|5554.04|5553.64|5554.29|5553.89|5554.04|5553.64|157
1723834280000|2024-08-16 18:51:20|5554.16|5553.76|5554.79|5554.39|5554.79|5554.39|5554.16|5553.76|196
1723834290000|2024-08-16 18:51:30|5555.04|5554.64|5555.04|5554.64|5555.04|5554.64|5555.04|5554.64|81
1723834300000|2024-08-16 18:51:40|5555.16|5554.76|5554.91|5554.51|5555.16|5554.76|5554.79|5554.39|90
1723834310000|2024-08-16 18:51:50|5555.04|5554.64|5554.66|5554.26|5555.29|5554.89|5554.54|5554.14|179
1723834320000|2024-08-16 18:52:00|5554.54|5554.14|5554.79|5554.39|5554.79|5554.39|5554.54|5554.14|70
1723834330000|2024-08-16 18:52:10|5554.54|5554.14|5554.79|5554.39|5554.79|5554.39|5554.54|5554.14|150
1723834340000|2024-08-16 18:52:20|5554.91|5554.51|5555.54|5555.14|5555.54|5555.14|5554.79|5554.39|94
1723834350000|2024-08-16 18:52:30|5555.29|5554.89|5554.79|5554.39|5555.29|5554.89|5554.79|5554.39|152
1723834360000|2024-08-16 18:52:40|5554.91|5554.51|5555.29|5554.89|5555.29|5554.89|5554.79|5554.39|228
1723834370000|2024-08-16 18:52:50|5555.04|5554.64|5555.04|5554.64|5555.04|5554.64|5555.04|5554.64|38
1723834380000|2024-08-16 18:53:00|5554.91|5554.51|5555.54|5555.14|5555.54|5555.14|5554.79|5554.39|108
1723834390000|2024-08-16 18:53:10|5555.41|5555.01|5555.79|5555.39|5555.79|5555.39|5555.41|5555.01|96
1723834400000|2024-08-16 18:53:20|5556.04|5555.64|5556.29|5555.89|5556.29|5555.89|5555.91|5555.51|252
1723834410000|2024-08-16 18:53:30|5556.16|5555.76|5556.04|5555.64|5556.29|5555.89|5556.04|5555.64|392
1723834420000|2024-08-16 18:53:40|5556.16|5555.76|5556.29|5555.89|5556.29|5555.89|5556.04|5555.64|57
1723834430000|2024-08-16 18:53:50|5556.41|5556.01|5556.54|5556.14|5556.54|5556.14|5556.29|5555.89|105
1723834440000|2024-08-16 18:54:00|5556.79|5556.39|5557.29|5556.89|5557.29|5556.89|5556.79|5556.39|331
1723834450000|2024-08-16 18:54:10|5557.41|5557.01|5557.54|5557.14|5557.54|5557.14|5557.29|5556.89|208
1723834460000|2024-08-16 18:54:20|5557.41|5557.01|5557.54|5557.14|5557.79|5557.39|5557.29|5556.89|188
1723834470000|2024-08-16 18:54:30|5557.79|5557.39|5557.79|5557.39|5557.79|5557.39|5557.79|5557.39|293
1723834480000|2024-08-16 18:54:40|5557.91|5557.51|5558.29|5557.89|5558.29|5557.89|5557.79|5557.39|183
1723834490000|2024-08-16 18:54:50|5558.04|5557.64|5558.04|5557.64|5558.16|5557.76|5558.04|5557.64|363
1723834500000|2024-08-16 18:55:00|5558.29|5557.89|5558.66|5558.26|5558.91|5558.51|5558.04|5557.64|511
1723834510000|2024-08-16 18:55:10|5558.79|5558.39|5558.04|5557.64|5558.79|5558.39|5558.04|5557.64|176
1723834520000|2024-08-16 18:55:20|5558.16|5557.76|5558.29|5557.89|5558.29|5557.89|5558.04|5557.64|199
1723834530000|2024-08-16 18:55:30|5558.41|5558.01|5558.54|5558.14|5558.54|5558.14|5558.29|5557.89|150
1723834540000|2024-08-16 18:55:40|5558.29|5557.89|5558.54|5558.14|5558.66|5558.26|5558.29|5557.89|169
1723834550000|2024-08-16 18:55:50|5558.29|5557.89|5558.04|5557.64|5558.29|5557.89|5558.04|5557.64|91
1723834560000|2024-08-16 18:56:00|5558.16|5557.76|5558.29|5557.89|5558.54|5558.14|5558.04|5557.64|249
1723834570000|2024-08-16 18:56:10|5558.04|5557.64|5558.54|5558.14|5558.54|5558.14|5558.04|5557.64|135
1723834580000|2024-08-16 18:56:20|5558.29|5557.89|5558.54|5558.14|5558.54|5558.14|5558.29|5557.89|165
1723834590000|2024-08-16 18:56:30|5558.29|5557.89|5558.29|5557.89|5558.29|5557.89|5558.04|5557.64|285
1723834600000|2024-08-16 18:56:40|5558.54|5558.14|5558.54|5558.14|5558.54|5558.14|5558.54|5558.14|87
1723834610000|2024-08-16 18:56:50|||||||||66
1723834620000|2024-08-16 18:57:00|5558.29|5557.89|5558.29|5557.89|5558.29|5557.89|5558.04|5557.64|151
1723834630000|2024-08-16 18:57:10|5558.04|5557.64|5558.04|5557.64|5558.04|5557.64|5557.79|5557.39|123
1723834640000|2024-08-16 18:57:20|5558.16|5557.76|5558.41|5558.01|5558.41|5558.01|5558.16|5557.76|57
1723834650000|2024-08-16 18:57:30|5558.29|5557.89|5558.29|5557.89|5558.29|5557.89|5558.29|5557.89|30
1723834660000|2024-08-16 18:57:40|5558.41|5558.01|5558.29|5557.89|5558.54|5558.14|5558.29|5557.89|62
1723834670000|2024-08-16 18:57:50|5558.16|5557.76|5558.04|5557.64|5558.29|5557.89|5558.04|5557.64|125
1723834680000|2024-08-16 18:58:00|5557.91|5557.51|5558.04|5557.64|5558.04|5557.64|5557.91|5557.51|228
1723834690000|2024-08-16 18:58:10|5558.16|5557.76|5557.79|5557.39|5558.29|5557.89|5557.79|5557.39|462
1723834700000|2024-08-16 18:58:20|5558.04|5557.64|5558.29|5557.89|5558.29|5557.89|5558.04|5557.64|191
1723834710000|2024-08-16 18:58:30|||||||||30
1723834720000|2024-08-16 18:58:40|5558.41|5558.01|5558.54|5558.14|5558.79|5558.39|5558.41|5558.01|247
1723834730000|2024-08-16 18:58:50|5558.66|5558.26|5558.79|5558.39|5558.79|5558.39|5558.54|5558.14|161
1723834740000|2024-08-16 18:59:00|5558.66|5558.26|5559.29|5558.89|5559.41|5559.01|5558.54|5558.14|594
1723834750000|2024-08-16 18:59:10|5559.54|5559.14|5560.29|5559.89|5560.54|5560.14|5559.54|5559.14|1110
1723834760000|2024-08-16 18:59:20|5560.16|5559.76|5560.04|5559.64|5560.29|5559.89|5560.04|5559.64|308
1723834770000|2024-08-16 18:59:30|5560.16|5559.76|5559.54|5559.14|5560.16|5559.76|5559.54|5559.14|451
1723834780000|2024-08-16 18:59:40|5559.79|5559.39|5559.54|5559.14|5559.79|5559.39|5559.54|5559.14|129
1723834790000|2024-08-16 18:59:50|5559.66|5559.26|5559.29|5558.89|5560.04|5559.64|5559.29|5558.89|501
1723834800000|2024-08-16 19:00:00|5559.04|5558.64|5558.79|5558.39|5559.04|5558.64|5558.79|5558.39|521
1723834810000|2024-08-16 19:00:10|5558.91|5558.51|5558.79|5558.39|5559.04|5558.64|5558.54|5558.14|220
1723834820000|2024-08-16 19:00:20|5558.66|5558.26|5559.29|5558.89|5559.54|5559.14|5558.54|5558.14|498
1723834830000|2024-08-16 19:00:30|5559.54|5559.14|5559.29|5558.89|5559.54|5559.14|5559.29|5558.89|101
1723834840000|2024-08-16 19:00:40|5559.54|5559.14|5559.54|5559.14|5560.04|5559.64|5559.54|5559.14|488
1723834850000|2024-08-16 19:00:50|5559.79|5559.39|5559.54|5559.14|5559.79|5559.39|5559.54|5559.14|231
1723834860000|2024-08-16 19:01:00|5559.29|5558.89|5559.54|5559.14|5559.79|5559.39|5559.29|5558.89|182
1723834870000|2024-08-16 19:01:10|||||||||88
1723834880000|2024-08-16 19:01:20|5559.66|5559.26|5559.66|5559.26|5559.79|5559.39|5559.29|5558.89|257
1723834890000|2024-08-16 19:01:30|5559.79|5559.39|5559.54|5559.14|5560.04|5559.64|5559.54|5559.14|166
1723834900000|2024-08-16 19:01:40|5559.66|5559.26|5559.79|5559.39|5560.04|5559.64|5559.66|5559.26|144
1723834910000|2024-08-16 19:01:50|5559.91|5559.51|5560.04|5559.64|5560.29|5559.89|5559.91|5559.51|194
1723834920000|2024-08-16 19:02:00|5559.79|5559.39|5560.04|5559.64|5560.04|5559.64|5559.79|5559.39|146
1723834930000|2024-08-16 19:02:10|5560.29|5559.89|5560.16|5559.76|5560.29|5559.89|5560.04|5559.64|121
1723834940000|2024-08-16 19:02:20|5560.29|5559.89|5559.79|5559.39|5560.29|5559.89|5559.79|5559.39|199
1723834950000|2024-08-16 19:02:30|5559.91|5559.51|5560.04|5559.64|5560.04|5559.64|5559.91|5559.51|60
1723834960000|2024-08-16 19:02:40|5560.16|5559.76|5560.04|5559.64|5560.16|5559.76|5560.04|5559.64|58
1723834970000|2024-08-16 19:02:50|5560.16|5559.76|5560.29|5559.89|5560.29|5559.89|5560.04|5559.64|235
1723834980000|2024-08-16 19:03:00|5560.54|5560.14|5560.54|5560.14|5560.54|5560.14|5560.54|5560.14|256
1723834990000|2024-08-16 19:03:10|5560.79|5560.39|5560.54|5560.14|5560.79|5560.39|5560.54|5560.14|128
1723835000000|2024-08-16 19:03:20|5560.29|5559.89|5560.29|5559.89|5560.29|5559.89|5560.16|5559.76|145
1723835010000|2024-08-16 19:03:30|5560.04|5559.64|5560.04|5559.64|5560.29|5559.89|5560.04|5559.64|81
1723835020000|2024-08-16 19:03:40|5559.91|5559.51|5560.04|5559.64|5560.29|5559.89|5559.79|5559.39|204
1723835030000|2024-08-16 19:03:50|5560.16|5559.76|5559.79|5559.39|5560.16|5559.76|5559.54|5559.14|297
1723835040000|2024-08-16 19:04:00|5559.54|5559.14|5558.04|5557.64|5559.54|5559.14|5558.04|5557.64|790
1723835050000|2024-08-16 19:04:10|5558.29|5557.89|5558.04|5557.64|5558.54|5558.14|5557.79|5557.39|464
1723835060000|2024-08-16 19:04:20|5558.16|5557.76|5558.54|5558.14|5558.54|5558.14|5558.04|5557.64|216
1723835070000|2024-08-16 19:04:30|5558.79|5558.39|5558.54|5558.14|5558.79|5558.39|5558.54|5558.14|143
1723835080000|2024-08-16 19:04:40|||||||||85
1723835090000|2024-08-16 19:04:50|5558.66|5558.26|5558.54|5558.14|5558.66|5558.26|5558.29|5557.89|255
1723835100000|2024-08-16 19:05:00|5558.66|5558.26|5559.04|5558.64|5559.29|5558.89|5558.66|5558.26|176
1723835110000|2024-08-16 19:05:10|5558.79|5558.39|5558.79|5558.39|5558.79|5558.39|5558.66|5558.26|106
1723835120000|2024-08-16 19:05:20|5559.29|5558.89|5559.29|5558.89|5559.29|5558.89|5559.29|5558.89|106
1723835130000|2024-08-16 19:05:30|5559.04|5558.64|5559.04|5558.64|5559.79|5559.39|5559.04|5558.64|215
1723835140000|2024-08-16 19:05:40|5558.91|5558.51|5559.04|5558.64|5559.04|5558.64|5558.66|5558.26|175
1723835150000|2024-08-16 19:05:50|||||||||35
1723835160000|2024-08-16 19:06:00|5559.29|5558.89|5559.29|5558.89|5559.29|5558.89|5559.29|5558.89|166
1723835170000|2024-08-16 19:06:10|5559.41|5559.01|5559.91|5559.51|5559.91|5559.51|5559.16|5558.76|336
1723835180000|2024-08-16 19:06:20|5559.79|5559.39|5559.79|5559.39|5560.04|5559.64|5559.79|5559.39|50
1723835190000|2024-08-16 19:06:30|5559.91|5559.51|5560.04|5559.64|5560.04|5559.64|5559.91|5559.51|161
1723835200000|2024-08-16 19:06:40|5559.91|5559.51|5560.04|5559.64|5560.04|5559.64|5559.79|5559.39|128
1723835210000|2024-08-16 19:06:50|5560.16|5559.76|5560.04|5559.64|5560.16|5559.76|5560.04|5559.64|38
1723835220000|2024-08-16 19:07:00|5559.91|5559.51|5559.79|5559.39|5559.91|5559.51|5559.54|5559.14|177
1723835230000|2024-08-16 19:07:10|5559.66|5559.26|5558.54|5558.14|5559.79|5559.39|5558.54|5558.14|263
1723835240000|2024-08-16 19:07:20|5558.79|5558.39|5558.54|5558.14|5558.79|5558.39|5558.54|5558.14|157
1723835250000|2024-08-16 19:07:30|5558.66|5558.26|5558.54|5558.14|5558.79|5558.39|5558.54|5558.14|86
1723835260000|2024-08-16 19:07:40|5558.29|5557.89|5558.04|5557.64|5558.29|5557.89|5558.04|5557.64|90
1723835270000|2024-08-16 19:07:50|5557.91|5557.51|5558.04|5557.64|5558.04|5557.64|5557.79|5557.39|274
1723835280000|2024-08-16 19:08:00|5557.91|5557.51|5557.79|5557.39|5558.04|5557.64|5557.54|5557.14|177
1723835290000|2024-08-16 19:08:10|5557.54|5557.14|5557.54|5557.14|5557.54|5557.14|5557.29|5556.89|252
1723835300000|2024-08-16 19:08:20|5557.79|5557.39|5557.54|5557.14|5557.91|5557.51|5557.41|5557.01|188
1723835310000|2024-08-16 19:08:30|5557.79|5557.39|5557.79|5557.39|5557.79|5557.39|5557.54|5557.14|58
1723835320000|2024-08-16 19:08:40|5557.54|5557.14|5558.04|5557.64|5558.04|5557.64|5557.54|5557.14|114
1723835330000|2024-08-16 19:08:50|5557.79|5557.39|5557.54|5557.14|5557.79|5557.39|5557.54|5557.14|90
1723835340000|2024-08-16 19:09:00|5557.66|5557.26|5557.54|5557.14|5557.91|5557.51|5557.54|5557.14|121
1723835350000|2024-08-16 19:09:10|5557.41|5557.01|5557.79|5557.39|5557.79|5557.39|5557.29|5556.89|160
1723835360000|2024-08-16 19:09:20|5557.66|5557.26|5557.79|5557.39|5557.79|5557.39|5557.66|5557.26|111
1723835370000|2024-08-16 19:09:30|5557.54|5557.14|5557.54|5557.14|5557.54|5557.14|5557.29|5556.89|98
1723835380000|2024-08-16 19:09:40|||||||||41
1723835390000|2024-08-16 19:09:50|5557.29|5556.89|5557.54|5557.14|5557.54|5557.14|5557.29|5556.89|103
1723835400000|2024-08-16 19:10:00|5557.29|5556.89|5557.91|5557.51|5558.04|5557.64|5557.29|5556.89|290
1723835410000|2024-08-16 19:10:10|5558.04|5557.64|5557.79|5557.39|5558.04|5557.64|5557.79|5557.39|67
1723835420000|2024-08-16 19:10:20|5557.91|5557.51|5557.79|5557.39|5557.91|5557.51|5557.79|5557.39|95
1723835430000|2024-08-16 19:10:30|5557.54|5557.14|5556.29|5555.89|5557.54|5557.14|5556.04|5555.64|505
1723835440000|2024-08-16 19:10:40|5556.04|5555.64|5556.04|5555.64|5556.54|5556.14|5556.04|5555.64|268
1723835450000|2024-08-16 19:10:50|5556.29|5555.89|5556.79|5556.39|5556.79|5556.39|5556.16|5555.76|229
1723835460000|2024-08-16 19:11:00|5556.54|5556.14|5557.04|5556.64|5557.04|5556.64|5556.29|5555.89|262
1723835470000|2024-08-16 19:11:10|5557.29|5556.89|5557.04|5556.64|5557.29|5556.89|5557.04|5556.64|130
1723835480000|2024-08-16 19:11:20|5556.79|5556.39|5557.04|5556.64|5557.04|5556.64|5556.54|5556.14|125
1723835490000|2024-08-16 19:11:30|5557.29|5556.89|5556.79|5556.39|5557.29|5556.89|5556.79|5556.39|107
1723835500000|2024-08-16 19:11:40|||||||||46
1723835510000|2024-08-16 19:11:50|5557.04|5556.64|5557.04|5556.64|5557.04|5556.64|5557.04|5556.64|54
1723835520000|2024-08-16 19:12:00|5557.29|5556.89|5557.54|5557.14|5557.54|5557.14|5557.29|5556.89|130
1723835530000|2024-08-16 19:12:10|5557.29|5556.89|5557.29|5556.89|5557.29|5556.89|5557.04|5556.64|147
1723835540000|2024-08-16 19:12:20|5557.16|5556.76|5557.29|5556.89|5557.29|5556.89|5557.04|5556.64|139
1723835550000|2024-08-16 19:12:30|5557.54|5557.14|5557.29|5556.89|5557.54|5557.14|5557.29|5556.89|40
1723835560000|2024-08-16 19:12:40|5557.04|5556.64|5557.04|5556.64|5557.29|5556.89|5556.79|5556.39|163
1723835570000|2024-08-16 19:12:50|5556.79|5556.39|5556.54|5556.14|5557.04|5556.64|5556.54|5556.14|64
1723835580000|2024-08-16 19:13:00|5557.04|5556.64|5557.54|5557.14|5557.54|5557.14|5557.04|5556.64|293
1723835590000|2024-08-16 19:13:10|5557.79|5557.39|5557.79|5557.39|5557.79|5557.39|5557.79|5557.39|66
1723835600000|2024-08-16 19:13:20|5557.54|5557.14|5557.79|5557.39|5557.79|5557.39|5557.54|5557.14|130
1723835610000|2024-08-16 19:13:30|5557.91|5557.51|5558.04|5557.64|5558.04|5557.64|5557.91|5557.51|97
1723835620000|2024-08-16 19:13:40|5558.29|5557.89|5558.04|5557.64|5558.29|5557.89|5557.79|5557.39|287
1723835630000|2024-08-16 19:13:50|5557.79|5557.39|5558.04|5557.64|5558.04|5557.64|5557.79|5557.39|130
1723835640000|2024-08-16 19:14:00|5557.91|5557.51|5558.04|5557.64|5558.29|5557.89|5557.79|5557.39|346
1723835650000|2024-08-16 19:14:10|5557.79|5557.39|5558.04|5557.64|5558.04|5557.64|5557.79|5557.39|93
1723835660000|2024-08-16 19:14:20|5558.29|5557.89|5557.79|5557.39|5558.29|5557.89|5557.79|5557.39|308
1723835670000|2024-08-16 19:14:30|5557.91|5557.51|5557.79|5557.39|5558.04|5557.64|5557.79|5557.39|116
1723835680000|2024-08-16 19:14:40|5558.04|5557.64|5557.79|5557.39|5558.04|5557.64|5557.79|5557.39|66
1723835690000|2024-08-16 19:14:50|5557.54|5557.14|5557.29|5556.89|5557.54|5557.14|5557.29|5556.89|189
1723835700000|2024-08-16 19:15:00|5557.16|5556.76|5557.29|5556.89|5557.29|5556.89|5556.91|5556.51|213
1723835710000|2024-08-16 19:15:10|5557.41|5557.01|5557.41|5557.01|5557.79|5557.39|5557.29|5556.89|171
1723835720000|2024-08-16 19:15:20|5557.54|5557.14|5557.54|5557.14|5557.54|5557.14|5557.41|5557.01|26
1723835730000|2024-08-16 19:15:30|5557.79|5557.39|5557.41|5557.01|5557.79|5557.39|5557.29|5556.89|192
1723835740000|2024-08-16 19:15:40|5557.29|5556.89|5557.29|5556.89|5557.54|5557.14|5557.29|5556.89|127
1723835750000|2024-08-16 19:15:50|5557.54|5557.14|5557.54|5557.14|5557.54|5557.14|5557.54|5557.14|28
1723835760000|2024-08-16 19:16:00|5557.66|5557.26|5557.29|5556.89|5557.79|5557.39|5557.29|5556.89|150
1723835770000|2024-08-16 19:16:10|5557.41|5557.01|5557.29|5556.89|5557.79|5557.39|5557.29|5556.89|107
1723835780000|2024-08-16 19:16:20|||||||||38
1723835790000|2024-08-16 19:16:30|5557.04|5556.64|5556.79|5556.39|5557.04|5556.64|5556.79|5556.39|229
1723835800000|2024-08-16 19:16:40|5557.04|5556.64|5556.54|5556.14|5557.04|5556.64|5556.29|5555.89|323
1723835810000|2024-08-16 19:16:50|5556.29|5555.89|5556.04|5555.64|5556.29|5555.89|5556.04|5555.64|168
1723835820000|2024-08-16 19:17:00|5555.91|5555.51|5556.29|5555.89|5556.54|5556.14|5555.91|5555.51|406
1723835830000|2024-08-16 19:17:10|5556.41|5556.01|5556.29|5555.89|5556.54|5556.14|5556.29|5555.89|133
1723835840000|2024-08-16 19:17:20|5556.54|5556.14|5556.79|5556.39|5557.04|5556.64|5556.29|5555.89|308
1723835850000|2024-08-16 19:17:30|5557.04|5556.64|5557.29|5556.89|5557.29|5556.89|5557.04|5556.64|66
1723835860000|2024-08-16 19:17:40|5557.16|5556.76|5557.29|5556.89|5557.29|5556.89|5557.04|5556.64|80
1723835870000|2024-08-16 19:17:50|5557.04|5556.64|5557.16|5556.76|5557.16|5556.76|5557.04|5556.64|104
1723835880000|2024-08-16 19:18:00|5557.04|5556.64|5557.04|5556.64|5557.29|5556.89|5556.79|5556.39|173
1723835890000|2024-08-16 19:18:10|5557.16|5556.76|5557.04|5556.64|5557.29|5556.89|5557.04|5556.64|171
1723835900000|2024-08-16 19:18:20|5557.16|5556.76|5557.04|5556.64|5557.29|5556.89|5557.04|5556.64|123
1723835910000|2024-08-16 19:18:30|5556.79|5556.39|5556.54|5556.14|5556.91|5556.51|5556.54|5556.14|88
1723835920000|2024-08-16 19:18:40|5556.79|5556.39|5556.79|5556.39|5557.04|5556.64|5556.54|5556.14|90
1723835930000|2024-08-16 19:18:50|5556.54|5556.14|5556.54|5556.14|5556.66|5556.26|5556.54|5556.14|111
1723835940000|2024-08-16 19:19:00|5556.79|5556.39|5556.79|5556.39|5557.04|5556.64|5556.54|5556.14|94
1723835950000|2024-08-16 19:19:10|5556.66|5556.26|5556.79|5556.39|5557.04|5556.64|5556.66|5556.26|48
1723835960000|2024-08-16 19:19:20|5556.54|5556.14|5556.54|5556.14|5556.54|5556.14|5556.54|5556.14|61
1723835970000|2024-08-16 19:19:30|5556.66|5556.26|5557.29|5556.89|5557.29|5556.89|5556.54|5556.14|168
1723835980000|2024-08-16 19:19:40|5557.41|5557.01|5557.54|5557.14|5557.54|5557.14|5557.29|5556.89|153
1723835990000|2024-08-16 19:19:50|5557.66|5557.26|5557.29|5556.89|5557.66|5557.26|5557.29|5556.89|152
1723836000000|2024-08-16 19:20:00|5557.16|5556.76|5556.54|5556.14|5557.29|5556.89|5556.54|5556.14|181
1723836010000|2024-08-16 19:20:10|5556.41|5556.01|5556.29|5555.89|5556.54|5556.14|5556.29|5555.89|106
1723836020000|2024-08-16 19:20:20|5556.04|5555.64|5556.04|5555.64|5556.29|5555.89|5556.04|5555.64|163
1723836030000|2024-08-16 19:20:30|5555.79|5555.39|5555.54|5555.14|5555.79|5555.39|5555.29|5554.89|274
1723836040000|2024-08-16 19:20:40|5555.66|5555.26|5555.79|5555.39|5556.04|5555.64|5555.66|5555.26|265
1723836050000|2024-08-16 19:20:50|5555.91|5555.51|5555.79|5555.39|5556.04|5555.64|5555.79|5555.39|68
1723836060000|2024-08-16 19:21:00|5556.04|5555.64|5556.04|5555.64|5556.04|5555.64|5555.79|5555.39|172
1723836070000|2024-08-16 19:21:10|5556.16|5555.76|5555.79|5555.39|5556.16|5555.76|5555.79|5555.39|67
1723836080000|2024-08-16 19:21:20|5555.66|5555.26|5554.54|5554.14|5555.79|5555.39|5554.54|5554.14|332
1723836090000|2024-08-16 19:21:30|5554.79|5554.39|5554.79|5554.39|5555.04|5554.64|5554.54|5554.14|303
1723836100000|2024-08-16 19:21:40|5555.04|5554.64|5555.04|5554.64|5555.54|5555.14|5554.91|5554.51|148
1723836110000|2024-08-16 19:21:50|5555.16|5554.76|5555.54|5555.14|5555.54|5555.14|5555.04|5554.64|111
1723836120000|2024-08-16 19:22:00|5555.66|5555.26|5556.04|5555.64|5556.04|5555.64|5555.54|5555.14|189
1723836130000|2024-08-16 19:22:10|5555.91|5555.51|5556.04|5555.64|5556.04|5555.64|5555.66|5555.26|124
1723836140000|2024-08-16 19:22:20|5555.91|5555.51|5556.29|5555.89|5556.29|5555.89|5555.79|5555.39|144
1723836150000|2024-08-16 19:22:30|5556.16|5555.76|5556.29|5555.89|5556.29|5555.89|5556.04|5555.64|102
1723836160000|2024-08-16 19:22:40|5556.16|5555.76|5556.16|5555.76|5556.16|5555.76|5556.16|5555.76|100
1723836170000|2024-08-16 19:22:50|5556.04|5555.64|5556.29|5555.89|5556.29|5555.89|5556.04|5555.64|206
1723836180000|2024-08-16 19:23:00|5556.04|5555.64|5556.04|5555.64|5556.29|5555.89|5555.79|5555.39|434
1723836190000|2024-08-16 19:23:10|5556.16|5555.76|5556.04|5555.64|5556.29|5555.89|5555.79|5555.39|161
1723836200000|2024-08-16 19:23:20|5556.29|5555.89|5556.29|5555.89|5556.29|5555.89|5556.04|5555.64|83
1723836210000|2024-08-16 19:23:30|5556.04|5555.64|5555.79|5555.39|5556.04|5555.64|5555.54|5555.14|145
1723836220000|2024-08-16 19:23:40|5555.66|5555.26|5555.04|5554.64|5555.66|5555.26|5555.04|5554.64|237
1723836230000|2024-08-16 19:23:50|5555.29|5554.89|5555.54|5555.14|5555.54|5555.14|5555.29|5554.89|129
1723836240000|2024-08-16 19:24:00|5555.79|5555.39|5556.04|5555.64|5556.29|5555.89|5555.79|5555.39|214
1723836250000|2024-08-16 19:24:10|||||||||19
1723836260000|2024-08-16 19:24:20|5556.16|5555.76|5556.29|5555.89|5556.29|5555.89|5556.16|5555.76|48
1723836270000|2024-08-16 19:24:30|5556.54|5556.14|5556.29|5555.89|5556.54|5556.14|5556.29|5555.89|126
1723836280000|2024-08-16 19:24:40|5556.04|5555.64|5555.79|5555.39|5556.04|5555.64|5555.79|5555.39|95
1723836290000|2024-08-16 19:24:50|5555.91|5555.51|5555.79|5555.39|5556.04|5555.64|5555.79|5555.39|243
1723836300000|2024-08-16 19:25:00|5555.54|5555.14|5555.54|5555.14|5555.54|5555.14|5555.54|5555.14|125
1723836310000|2024-08-16 19:25:10|5555.29|5554.89|5555.54|5555.14|5555.54|5555.14|5555.29|5554.89|132
1723836320000|2024-08-16 19:25:20|5555.41|5555.01|5554.79|5554.39|5555.41|5555.01|5554.79|5554.39|134
1723836330000|2024-08-16 19:25:30|5554.91|5554.51|5554.79|5554.39|5555.04|5554.64|5554.54|5554.14|228
1723836340000|2024-08-16 19:25:40|5554.91|5554.51|5555.29|5554.89|5555.29|5554.89|5554.79|5554.39|253
1723836350000|2024-08-16 19:25:50|5555.04|5554.64|5554.91|5554.51|5555.16|5554.76|5554.91|5554.51|168
1723836360000|2024-08-16 19:26:00|5555.04|5554.64|5555.29|5554.89|5555.29|5554.89|5555.04|5554.64|170
1723836370000|2024-08-16 19:26:10|5555.54|5555.14|5555.29|5554.89|5555.54|5555.14|5555.29|5554.89|210
1723836380000|2024-08-16 19:26:20|5555.04|5554.64|5554.54|5554.14|5555.04|5554.64|5554.29|5553.89|308
1723836390000|2024-08-16 19:26:30|5554.66|5554.26|5554.79|5554.39|5554.79|5554.39|5554.54|5554.14|240
1723836400000|2024-08-16 19:26:40|5555.29|5554.89|5555.54|5555.14|5555.79|5555.39|5555.29|5554.89|363
1723836410000|2024-08-16 19:26:50|5555.41|5555.01|5555.54|5555.14|5555.79|5555.39|5555.41|5555.01|110
1723836420000|2024-08-16 19:27:00|5555.41|5555.01|5555.79|5555.39|5556.04|5555.64|5555.29|5554.89|264
1723836430000|2024-08-16 19:27:10|5555.91|5555.51|5555.79|5555.39|5556.04|5555.64|5555.79|5555.39|168
1723836440000|2024-08-16 19:27:20|5555.91|5555.51|5555.79|5555.39|5556.04|5555.64|5555.79|5555.39|198
1723836450000|2024-08-16 19:27:30|5555.54|5555.14|5555.29|5554.89|5555.54|5555.14|5555.29|5554.89|104
1723836460000|2024-08-16 19:27:40|5555.41|5555.01|5555.29|5554.89|5555.54|5555.14|5555.29|5554.89|212
1723836470000|2024-08-16 19:27:50|5555.54|5555.14|5556.04|5555.64|5556.04|5555.64|5555.54|5555.14|202
1723836480000|2024-08-16 19:28:00|5555.79|5555.39|5556.04|5555.64|5556.04|5555.64|5555.79|5555.39|134
1723836490000|2024-08-16 19:28:10|5556.16|5555.76|5556.29|5555.89|5556.29|5555.89|5556.16|5555.76|45
1723836500000|2024-08-16 19:28:20|5556.41|5556.01|5556.54|5556.14|5556.54|5556.14|5556.41|5556.01|112
1723836510000|2024-08-16 19:28:30|5556.29|5555.89|5556.54|5556.14|5556.54|5556.14|5556.29|5555.89|91
1723836520000|2024-08-16 19:28:40|5556.66|5556.26|5556.54|5556.14|5557.04|5556.64|5556.54|5556.14|281
1723836530000|2024-08-16 19:28:50|5556.79|5556.39|5556.54|5556.14|5556.79|5556.39|5556.29|5555.89|266
1723836540000|2024-08-16 19:29:00|5556.29|5555.89|5556.04|5555.64|5556.54|5556.14|5555.79|5555.39|483
1723836550000|2024-08-16 19:29:10|5555.91|5555.51|5556.04|5555.64|5556.04|5555.64|5555.66|5555.26|181
1723836560000|2024-08-16 19:29:20|5555.91|5555.51|5555.29|5554.89|5556.04|5555.64|5555.29|5554.89|144
1723836570000|2024-08-16 19:29:30|5555.04|5554.64|5555.04|5554.64|5555.04|5554.64|5555.04|5554.64|144
1723836580000|2024-08-16 19:29:40|5555.29|5554.89|5555.29|5554.89|5555.29|5554.89|5555.04|5554.64|233
1723836590000|2024-08-16 19:29:50|5555.04|5554.64|5554.54|5554.14|5555.04|5554.64|5554.54|5554.14|236
1723836600000|2024-08-16 19:30:00|5554.29|5553.89|5554.29|5553.89|5554.54|5554.14|5554.04|5553.64|662
1723836610000|2024-08-16 19:30:10|5554.54|5554.14|5554.29|5553.89|5554.54|5554.14|5554.29|5553.89|249
1723836620000|2024-08-16 19:30:20|5554.04|5553.64|5553.79|5553.39|5554.29|5553.89|5553.79|5553.39|278
1723836630000|2024-08-16 19:30:30|5554.04|5553.64|5554.54|5554.14|5554.54|5554.14|5554.04|5553.64|218
1723836640000|2024-08-16 19:30:40|5554.66|5554.26|5554.29|5553.89|5555.04|5554.64|5554.29|5553.89|311
1723836650000|2024-08-16 19:30:50|||||||||63
1723836660000|2024-08-16 19:31:00|5554.54|5554.14|5555.79|5555.39|5555.79|5555.39|5554.54|5554.14|415
1723836670000|2024-08-16 19:31:10|5555.54|5555.14|5555.04|5554.64|5555.79|5555.39|5555.04|5554.64|435
1723836680000|2024-08-16 19:31:20|5555.16|5554.76|5555.04|5554.64|5555.29|5554.89|5554.79|5554.39|161
1723836690000|2024-08-16 19:31:30|5554.91|5554.51|5555.29|5554.89|5555.54|5555.14|5554.79|5554.39|170
1723836700000|2024-08-16 19:31:40|5555.41|5555.01|5555.54|5555.14|5555.54|5555.14|5555.41|5555.01|154
1723836710000|2024-08-16 19:31:50|5555.79|5555.39|5555.79|5555.39|5556.04|5555.64|5555.79|5555.39|328
1723836720000|2024-08-16 19:32:00|5556.04|5555.64|5556.29|5555.89|5556.29|5555.89|5556.04|5555.64|264
1723836730000|2024-08-16 19:32:10|5556.04|5555.64|5556.79|5556.39|5556.79|5556.39|5556.04|5555.64|297
1723836740000|2024-08-16 19:32:20|5556.54|5556.14|5556.54|5556.14|5556.79|5556.39|5556.54|5556.14|193
1723836750000|2024-08-16 19:32:30|5556.29|5555.89|5556.04|5555.64|5556.29|5555.89|5556.04|5555.64|181
1723836760000|2024-08-16 19:32:40|5556.29|5555.89|5555.79|5555.39|5556.29|5555.89|5555.54|5555.14|276
1723836770000|2024-08-16 19:32:50|5556.04|5555.64|5555.29|5554.89|5556.29|5555.89|5555.29|5554.89|226
1723836780000|2024-08-16 19:33:00|5554.29|5553.89|5555.04|5554.64|5555.04|5554.64|5554.29|5553.89|959
1723836790000|2024-08-16 19:33:10|5555.29|5554.89|5554.79|5554.39|5555.29|5554.89|5554.54|5554.14|606
1723836800000|2024-08-16 19:33:20|5555.04|5554.64|5555.54|5555.14|5555.54|5555.14|5555.04|5554.64|201
1723836810000|2024-08-16 19:33:30|5555.79|5555.39|5556.04|5555.64|5556.04|5555.64|5555.79|5555.39|237
1723836820000|2024-08-16 19:33:40|||||||||28
1723836830000|2024-08-16 19:33:50|5555.91|5555.51|5555.79|5555.39|5556.04|5555.64|5555.79|5555.39|120
1723836840000|2024-08-16 19:34:00|5556.04|5555.64|5557.04|5556.64|5557.04|5556.64|5556.04|5555.64|280
1723836850000|2024-08-16 19:34:10|5556.79|5556.39|5556.79|5556.39|5557.04|5556.64|5556.79|5556.39|230
1723836860000|2024-08-16 19:34:20|5557.04|5556.64|5557.04|5556.64|5557.16|5556.76|5557.04|5556.64|190
1723836870000|2024-08-16 19:34:30|5556.79|5556.39|5556.79|5556.39|5556.79|5556.39|5556.79|5556.39|150
1723836880000|2024-08-16 19:34:40|5556.91|5556.51|5556.79|5556.39|5557.04|5556.64|5556.79|5556.39|116
1723836890000|2024-08-16 19:34:50|||||||||72
1723836900000|2024-08-16 19:35:00|5556.66|5556.26|5556.54|5556.14|5556.66|5556.26|5556.29|5555.89|262
1723836910000|2024-08-16 19:35:10|5556.29|5555.89|5556.66|5556.26|5556.79|5556.39|5556.29|5555.89|157
1723836920000|2024-08-16 19:35:20|5556.54|5556.14|5556.54|5556.14|5556.79|5556.39|5556.54|5556.14|283
1723836930000|2024-08-16 19:35:30|5556.66|5556.26|5556.79|5556.39|5556.79|5556.39|5556.66|5556.26|140
1723836940000|2024-08-16 19:35:40|5557.29|5556.89|5557.29|5556.89|5557.41|5557.01|5557.29|5556.89|625
1723836950000|2024-08-16 19:35:50|5557.54|5557.14|5557.29|5556.89|5557.54|5557.14|5557.29|5556.89|182
1723836960000|2024-08-16 19:36:00|||||||||48
1723836970000|2024-08-16 19:36:10|5557.41|5557.01|5556.79|5556.39|5557.41|5557.01|5556.54|5556.14|580
1723836980000|2024-08-16 19:36:20|5557.04|5556.64|5557.04|5556.64|5557.04|5556.64|5557.04|5556.64|187
1723836990000|2024-08-16 19:36:30|5557.29|5556.89|5557.29|5556.89|5557.54|5557.14|5557.29|5556.89|250
1723837000000|2024-08-16 19:36:40|5557.54|5557.14|5557.54|5557.14|5557.54|5557.14|5557.54|5557.14|26
1723837010000|2024-08-16 19:36:50|5557.79|5557.39|5557.54|5557.14|5557.79|5557.39|5557.54|5557.14|134
1723837020000|2024-08-16 19:37:00|5557.66|5557.26|5557.79|5557.39|5557.79|5557.39|5557.54|5557.14|134
1723837030000|2024-08-16 19:37:10|5557.66|5557.26|5557.79|5557.39|5557.79|5557.39|5557.54|5557.14|135
1723837040000|2024-08-16 19:37:20|5557.54|5557.14|5557.79|5557.39|5557.79|5557.39|5557.54|5557.14|230
1723837050000|2024-08-16 19:37:30|||||||||95
1723837060000|2024-08-16 19:37:40|5557.91|5557.51|5558.04|5557.64|5558.04|5557.64|5557.79|5557.39|146
1723837070000|2024-08-16 19:37:50|5557.79|5557.39|5557.79|5557.39|5557.79|5557.39|5557.79|5557.39|161
1723837080000|2024-08-16 19:38:00|5557.66|5557.26|5557.54|5557.14|5557.66|5557.26|5557.29|5556.89|216
1723837090000|2024-08-16 19:38:10|5557.29|5556.89|5557.04|5556.64|5557.29|5556.89|5557.04|5556.64|235
1723837100000|2024-08-16 19:38:20|5556.91|5556.51|5556.29|5555.89|5556.91|5556.51|5556.29|5555.89|377
1723837110000|2024-08-16 19:38:30|5556.54|5556.14|5556.29|5555.89|5556.54|5556.14|5556.29|5555.89|165
1723837120000|2024-08-16 19:38:40|5556.54|5556.14|5556.29|5555.89|5556.79|5556.39|5556.29|5555.89|257
1723837130000|2024-08-16 19:38:50|5556.54|5556.14|5556.04|5555.64|5556.54|5556.14|5556.04|5555.64|176
1723837140000|2024-08-16 19:39:00|5555.79|5555.39|5556.29|5555.89|5556.29|5555.89|5555.79|5555.39|394
1723837150000|2024-08-16 19:39:10|5556.54|5556.14|5556.29|5555.89|5556.54|5556.14|5556.29|5555.89|64
1723837160000|2024-08-16 19:39:20|5556.54|5556.14|5556.04|5555.64|5556.54|5556.14|5556.04|5555.64|289
1723837170000|2024-08-16 19:39:30|5555.79|5555.39|5556.29|5555.89|5556.54|5556.14|5555.79|5555.39|169
1723837180000|2024-08-16 19:39:40|5556.54|5556.14|5556.54|5556.14|5556.54|5556.14|5556.54|5556.14|130
1723837190000|2024-08-16 19:39:50|5556.29|5555.89|5556.54|5556.14|5556.54|5556.14|5556.29|5555.89|72
1723837200000|2024-08-16 19:40:00|5556.41|5556.01|5557.04|5556.64|5557.04|5556.64|5556.29|5555.89|199
1723837210000|2024-08-16 19:40:10|5556.91|5556.51|5556.29|5555.89|5557.04|5556.64|5556.04|5555.64|854
1723837220000|2024-08-16 19:40:20|5557.04|5556.64|5557.04|5556.64|5557.29|5556.89|5556.79|5556.39|361
1723837230000|2024-08-16 19:40:30|5556.91|5556.51|5556.91|5556.51|5557.29|5556.89|5556.79|5556.39|158
1723837240000|2024-08-16 19:40:40|5557.04|5556.64|5556.91|5556.51|5557.29|5556.89|5556.91|5556.51|68
1723837250000|2024-08-16 19:40:50|5556.79|5556.39|5556.79|5556.39|5557.04|5556.64|5556.79|5556.39|115
1723837260000|2024-08-16 19:41:00|5556.54|5556.14|5556.54|5556.14|5556.79|5556.39|5556.29|5555.89|458
1723837270000|2024-08-16 19:41:10|5556.79|5556.39|5557.04|5556.64|5557.04|5556.64|5556.79|5556.39|158
1723837280000|2024-08-16 19:41:20|5557.29|5556.89|5557.54|5557.14|5557.54|5557.14|5557.29|5556.89|219
1723837290000|2024-08-16 19:41:30|5557.29|5556.89|5557.29|5556.89|5557.29|5556.89|5557.16|5556.76|92
1723837300000|2024-08-16 19:41:40|5557.04|5556.64|5557.29|5556.89|5557.29|5556.89|5557.04|5556.64|94
1723837310000|2024-08-16 19:41:50|5556.79|5556.39|5555.79|5555.39|5556.79|5556.39|5555.79|5555.39|284
1723837320000|2024-08-16 19:42:00|5556.04|5555.64|5556.04|5555.64|5556.29|5555.89|5555.79|5555.39|358
1723837330000|2024-08-16 19:42:10|5556.16|5555.76|5556.29|5555.89|5556.54|5556.14|5556.04|5555.64|189
1723837340000|2024-08-16 19:42:20|5556.41|5556.01|5555.54|5555.14|5556.54|5556.14|5555.54|5555.14|255
1723837350000|2024-08-16 19:42:30|5555.79|5555.39|5555.79|5555.39|5556.04|5555.64|5555.54|5555.14|171
1723837360000|2024-08-16 19:42:40|5555.54|5555.14|5556.04|5555.64|5556.04|5555.64|5555.54|5555.14|124
1723837370000|2024-08-16 19:42:50|5555.91|5555.51|5555.54|5555.14|5555.91|5555.51|5555.16|5554.76|364
1723837380000|2024-08-16 19:43:00|5555.29|5554.89|5555.79|5555.39|5555.79|5555.39|5555.29|5554.89|162
1723837390000|2024-08-16 19:43:10|5555.66|5555.26|5555.04|5554.64|5555.66|5555.26|5555.04|5554.64|345
1723837400000|2024-08-16 19:43:20|5555.16|5554.76|5555.79|5555.39|5555.79|5555.39|5555.04|5554.64|173
1723837410000|2024-08-16 19:43:30|5555.54|5555.14|5555.54|5555.14|5555.79|5555.39|5555.54|5555.14|162
1723837420000|2024-08-16 19:43:40|5555.29|5554.89|5555.79|5555.39|5555.79|5555.39|5555.29|5554.89|171
1723837430000|2024-08-16 19:43:50|5555.66|5555.26|5555.79|5555.39|5555.79|5555.39|5555.54|5555.14|120
1723837440000|2024-08-16 19:44:00|5555.54|5555.14|5555.54|5555.14|5556.04|5555.64|5555.54|5555.14|327
1723837450000|2024-08-16 19:44:10|5555.79|5555.39|5555.29|5554.89|5556.04|5555.64|5555.29|5554.89|308
1723837460000|2024-08-16 19:44:20|5555.54|5555.14|5554.79|5554.39|5555.54|5555.14|5554.79|5554.39|818
1723837470000|2024-08-16 19:44:30|5555.04|5554.64|5554.04|5553.64|5555.04|5554.64|5553.79|5553.39|1072
1723837480000|2024-08-16 19:44:40|5554.29|5553.89|5554.29|5553.89|5554.29|5553.89|5554.29|5553.89|180
1723837490000|2024-08-16 19:44:50|5554.04|5553.64|5554.29|5553.89|5554.29|5553.89|5554.04|5553.64|325
1723837500000|2024-08-16 19:45:00|5554.04|5553.64|5554.29|5553.89|5554.54|5554.14|5554.04|5553.64|688
1723837510000|2024-08-16 19:45:10|5554.41|5554.01|5554.29|5553.89|5554.54|5554.14|5554.04|5553.64|240
1723837520000|2024-08-16 19:45:20|5554.54|5554.14|5553.79|5553.39|5554.79|5554.39|5553.79|5553.39|477
1723837530000|2024-08-16 19:45:30|5553.91|5553.51|5552.79|5552.39|5553.91|5553.51|5552.54|5552.14|1779
1723837540000|2024-08-16 19:45:40|5552.54|5552.14|5551.79|5551.39|5552.79|5552.39|5551.79|5551.39|663
1723837550000|2024-08-16 19:45:50|5552.04|5551.64|5553.54|5553.14|5553.54|5553.14|5552.04|5551.64|512
1723837560000|2024-08-16 19:46:00|5553.29|5552.89|5552.79|5552.39|5553.29|5552.89|5552.54|5552.14|624
1723837570000|2024-08-16 19:46:10|5553.04|5552.64|5551.66|5551.26|5553.04|5552.64|5551.66|5551.26|366
1723837580000|2024-08-16 19:46:20|5550.79|5550.39|5551.54|5551.14|5551.54|5551.14|5550.54|5550.14|1037
1723837590000|2024-08-16 19:46:30|5551.29|5550.89|5550.04|5549.64|5551.29|5550.89|5549.54|5549.14|936
1723837600000|2024-08-16 19:46:40|5549.79|5549.39|5550.54|5550.14|5550.54|5550.14|5549.79|5549.39|469
1723837610000|2024-08-16 19:46:50|5550.79|5550.39|5550.79|5550.39|5551.29|5550.89|5550.54|5550.14|798
1723837620000|2024-08-16 19:47:00|5550.91|5550.51|5551.54|5551.14|5551.54|5551.14|5550.91|5550.51|470
1723837630000|2024-08-16 19:47:10|5551.66|5551.26|5550.29|5549.89|5551.79|5551.39|5549.04|5548.64|2234
1723837640000|2024-08-16 19:47:20|5549.79|5549.39|5550.79|5550.39|5550.79|5550.39|5549.79|5549.39|557
1723837650000|2024-08-16 19:47:30|5550.54|5550.14|5551.54|5551.14|5551.54|5551.14|5550.54|5550.14|667
1723837660000|2024-08-16 19:47:40|5551.79|5551.39|5552.04|5551.64|5552.04|5551.64|5551.29|5550.89|629
1723837670000|2024-08-16 19:47:50|5552.29|5551.89|5552.29|5551.89|5553.04|5552.64|5552.29|5551.89|798
1723837680000|2024-08-16 19:48:00|5552.54|5552.14|5552.79|5552.39|5553.29|5552.89|5552.54|5552.14|969
1723837690000|2024-08-16 19:48:10|5553.04|5552.64|5552.29|5551.89|5553.04|5552.64|5552.29|5551.89|339
1723837700000|2024-08-16 19:48:20|5552.04|5551.64|5551.04|5550.64|5552.29|5551.89|5550.79|5550.39|653
1723837710000|2024-08-16 19:48:30|5551.29|5550.89|5552.04|5551.64|5552.04|5551.64|5551.16|5550.76|369
1723837720000|2024-08-16 19:48:40|5551.91|5551.51|5552.04|5551.64|5552.04|5551.64|5551.29|5550.89|493
1723837730000|2024-08-16 19:48:50|5551.79|5551.39|5552.29|5551.89|5552.29|5551.89|5551.79|5551.39|282
1723837740000|2024-08-16 19:49:00|5552.04|5551.64|5551.29|5550.89|5552.54|5552.14|5551.29|5550.89|578
1723837750000|2024-08-16 19:49:10|5551.54|5551.14|5550.91|5550.51|5551.54|5551.14|5550.91|5550.51|302
1723837760000|2024-08-16 19:49:20|5551.04|5550.64|5551.29|5550.89|5551.29|5550.89|5550.79|5550.39|301
1723837770000|2024-08-16 19:49:30|5551.04|5550.64|5550.79|5550.39|5551.29|5550.89|5550.29|5549.89|900
1723837780000|2024-08-16 19:49:40|5550.91|5550.51|5551.04|5550.64|5551.54|5551.14|5550.91|5550.51|172
1723837790000|2024-08-16 19:49:50|5551.16|5550.76|5550.79|5550.39|5551.54|5551.14|5550.29|5549.89|398
1723837800000|2024-08-16 19:50:00|5551.04|5550.64|5552.29|5551.89|5552.79|5552.39|5551.04|5550.64|1499
1723837810000|2024-08-16 19:50:10|5552.04|5551.64|5553.29|5552.89|5553.29|5552.89|5551.79|5551.39|528
1723837820000|2024-08-16 19:50:20|5553.41|5553.01|5552.29|5551.89|5553.54|5553.14|5552.04|5551.64|501
1723837830000|2024-08-16 19:50:30|5552.16|5551.76|5551.29|5550.89|5552.29|5551.89|5551.04|5550.64|938
1723837840000|2024-08-16 19:50:40|5551.04|5550.64|5551.79|5551.39|5552.04|5551.64|5550.79|5550.39|454
1723837850000|2024-08-16 19:50:50|5551.54|5551.14|5551.79|5551.39|5552.04|5551.64|5551.29|5550.89|494
1723837860000|2024-08-16 19:51:00|5552.04|5551.64|5550.91|5550.51|5552.16|5551.76|5550.91|5550.51|635
1723837870000|2024-08-16 19:51:10|5550.79|5550.39|5550.54|5550.14|5550.79|5550.39|5550.54|5550.14|256
1723837880000|2024-08-16 19:51:20|5550.79|5550.39|5551.41|5551.01|5551.54|5551.14|5550.54|5550.14|504
1723837890000|2024-08-16 19:51:30|5551.29|5550.89|5551.16|5550.76|5551.54|5551.14|5551.04|5550.64|449
1723837900000|2024-08-16 19:51:40|5551.29|5550.89|5550.79|5550.39|5551.29|5550.89|5549.79|5549.39|702
1723837910000|2024-08-16 19:51:50|5551.04|5550.64|5551.29|5550.89|5551.79|5551.39|5550.79|5550.39|952
1723837920000|2024-08-16 19:52:00|5551.04|5550.64|5551.29|5550.89|5552.04|5551.64|5550.79|5550.39|567
1723837930000|2024-08-16 19:52:10|5551.54|5551.14|5551.04|5550.64|5551.54|5551.14|5550.79|5550.39|234
1723837940000|2024-08-16 19:52:20|5551.16|5550.76|5551.79|5551.39|5552.04|5551.64|5551.16|5550.76|287
1723837950000|2024-08-16 19:52:30|5551.54|5551.14|5551.79|5551.39|5552.04|5551.64|5551.54|5551.14|207
1723837960000|2024-08-16 19:52:40|5551.54|5551.14|5550.54|5550.14|5551.54|5551.14|5550.54|5550.14|422
1723837970000|2024-08-16 19:52:50|5550.79|5550.39|5550.54|5550.14|5550.79|5550.39|5550.54|5550.14|342
1723837980000|2024-08-16 19:53:00|5550.79|5550.39|5550.79|5550.39|5550.79|5550.39|5550.29|5549.89|623
1723837990000|2024-08-16 19:53:10|5550.54|5550.14|5551.04|5550.64|5551.04|5550.64|5550.54|5550.14|274
1723838000000|2024-08-16 19:53:20|5551.29|5550.89|5551.79|5551.39|5551.79|5551.39|5551.04|5550.64|349
1723838010000|2024-08-16 19:53:30|5552.04|5551.64|5552.79|5552.39|5552.79|5552.39|5552.04|5551.64|521
1723838020000|2024-08-16 19:53:40|5552.54|5552.14|5552.79|5552.39|5552.79|5552.39|5552.04|5551.64|386
1723838030000|2024-08-16 19:53:50|5553.04|5552.64|5553.29|5552.89|5553.29|5552.89|5553.04|5552.64|410
1723838040000|2024-08-16 19:54:00|5553.04|5552.64|5553.04|5552.64|5553.04|5552.64|5552.79|5552.39|399
1723838050000|2024-08-16 19:54:10|5552.79|5552.39|5552.29|5551.89|5553.04|5552.64|5552.04|5551.64|391
1723838060000|2024-08-16 19:54:20|5552.04|5551.64|5552.04|5551.64|5552.04|5551.64|5551.79|5551.39|193
1723838070000|2024-08-16 19:54:30|5551.91|5551.51|5552.54|5552.14|5552.54|5552.14|5551.91|5551.51|372
1723838080000|2024-08-16 19:54:40|5551.79|5551.39|5552.29|5551.89|5552.29|5551.89|5551.79|5551.39|1234
1723838090000|2024-08-16 19:54:50|5552.54|5552.14|5552.54|5552.14|5553.04|5552.64|5552.29|5551.89|619
1723838100000|2024-08-16 19:55:00|5551.79|5551.39|5552.29|5551.89|5552.79|5552.39|5551.54|5551.14|1378
1723838110000|2024-08-16 19:55:10|5552.04|5551.64|5553.04|5552.64|5553.04|5552.64|5551.54|5551.14|981
1723838120000|2024-08-16 19:55:20|5553.29|5552.89|5554.54|5554.14|5554.54|5554.14|5553.04|5552.64|961
1723838130000|2024-08-16 19:55:30|5554.79|5554.39|5555.04|5554.64|5555.29|5554.89|5554.79|5554.39|787
1723838140000|2024-08-16 19:55:40|5554.79|5554.39|5554.54|5554.14|5555.04|5554.64|5554.04|5553.64|981
1723838150000|2024-08-16 19:55:50|5554.79|5554.39|5555.16|5554.76|5555.29|5554.89|5554.29|5553.89|662
1723838160000|2024-08-16 19:56:00|5555.04|5554.64|5555.54|5555.14|5556.04|5555.64|5555.04|5554.64|854
1723838170000|2024-08-16 19:56:10|5555.79|5555.39|5555.29|5554.89|5555.79|5555.39|5555.04|5554.64|769
1723838180000|2024-08-16 19:56:20|5555.04|5554.64|5555.29|5554.89|5555.54|5555.14|5555.04|5554.64|405
1723838190000|2024-08-16 19:56:30|5555.16|5554.76|5554.29|5553.89|5555.16|5554.76|5553.54|5553.14|777
1723838200000|2024-08-16 19:56:40|5554.54|5554.14|5554.29|5553.89|5554.54|5554.14|5553.79|5553.39|571
1723838210000|2024-08-16 19:56:50|5554.54|5554.14|5554.79|5554.39|5554.79|5554.39|5554.16|5553.76|398
1723838220000|2024-08-16 19:57:00|5555.04|5554.64|5555.16|5554.76|5555.29|5554.89|5554.79|5554.39|337
1723838230000|2024-08-16 19:57:10|5555.04|5554.64|5555.29|5554.89|5555.29|5554.89|5554.79|5554.39|280
1723838240000|2024-08-16 19:57:20|5555.54|5555.14|5555.29|5554.89|5555.54|5555.14|5555.04|5554.64|608
1723838250000|2024-08-16 19:57:30|5555.16|5554.76|5554.79|5554.39|5555.29|5554.89|5554.79|5554.39|489
1723838260000|2024-08-16 19:57:40|5555.04|5554.64|5555.04|5554.64|5555.04|5554.64|5554.79|5554.39|294
1723838270000|2024-08-16 19:57:50|5554.79|5554.39|5555.04|5554.64|5555.04|5554.64|5554.54|5554.14|252
1723838280000|2024-08-16 19:58:00|5554.79|5554.39|5554.29|5553.89|5554.79|5554.39|5554.04|5553.64|664
1723838290000|2024-08-16 19:58:10|5554.04|5553.64|5553.91|5553.51|5554.29|5553.89|5553.79|5553.39|798
1723838300000|2024-08-16 19:58:20|5554.04|5553.64|5552.79|5552.39|5554.04|5553.64|5552.54|5552.14|809
1723838310000|2024-08-16 19:58:30|5553.04|5552.64|5553.04|5552.64|5553.29|5552.89|5552.79|5552.39|1035
1723838320000|2024-08-16 19:58:40|5553.29|5552.89|5553.79|5553.39|5553.79|5553.39|5553.29|5552.89|770
1723838330000|2024-08-16 19:58:50|5553.54|5553.14|5553.29|5552.89|5553.54|5553.14|5553.04|5552.64|1077
1723838340000|2024-08-16 19:59:00|5553.79|5553.39|5553.79|5553.39|5554.29|5553.89|5553.79|5553.39|1922
1723838350000|2024-08-16 19:59:10|5553.54|5553.14|5554.29|5553.89|5554.79|5554.39|5553.54|5553.14|1770
1723838360000|2024-08-16 19:59:20|5554.54|5554.14|5554.79|5554.39|5555.29|5554.89|5554.29|5553.89|1428
1723838370000|2024-08-16 19:59:30|5555.04|5554.64|5556.04|5555.64|5556.54|5556.14|5555.04|5554.64|4986
1723838380000|2024-08-16 19:59:40|5556.29|5555.89|5556.29|5555.89|5556.29|5555.89|5555.29|5554.89|4897
1723838390000|2024-08-16 19:59:50|5556.04|5555.64|5555.79|5555.39|5556.29|5555.89|5554.04|5553.64|18548
1723838400000|2024-08-16 20:00:00|5555.19|5554.79|5555.29|5554.69|5556.04|5555.44|5554.29|5553.69|7707
1723838410000|2024-08-16 20:00:10|5555.54|5554.94|5554.79|5554.19|5555.79|5555.19|5554.79|5554.19|1564
1723838420000|2024-08-16 20:00:20|5554.54|5553.94|5554.41|5553.81|5554.54|5553.94|5553.79|5553.19|1549
1723838430000|2024-08-16 20:00:30|5554.29|5553.69|5555.04|5554.44|5555.04|5554.44|5554.29|5553.69|833
1723838440000|2024-08-16 20:00:40|5555.16|5554.56|5555.54|5554.94|5555.54|5554.94|5555.16|5554.56|728
1723838450000|2024-08-16 20:00:50|5555.79|5555.19|5555.54|5554.94|5555.79|5555.19|5555.29|5554.69|635
1723838460000|2024-08-16 20:01:00|5555.79|5555.19|5555.54|5554.94|5555.79|5555.19|5555.54|5554.94|241
1723838470000|2024-08-16 20:01:10|5555.66|5555.06|5555.54|5554.94|5555.66|5555.06|5555.54|5554.94|238
1723838480000|2024-08-16 20:01:20|5555.29|5554.69|5555.79|5555.19|5556.04|5555.44|5555.04|5554.44|624
1723838490000|2024-08-16 20:01:30|5555.54|5554.94|5555.54|5554.94|5555.79|5555.19|5555.54|5554.94|301
1723838500000|2024-08-16 20:01:40|5555.79|5555.19|5555.54|5554.94|5555.79|5555.19|5555.54|5554.94|283
1723838510000|2024-08-16 20:01:50|5555.29|5554.69|5555.29|5554.69|5555.54|5554.94|5555.29|5554.69|230
1723838520000|2024-08-16 20:02:00|5555.54|5554.94|5555.29|5554.69|5555.54|5554.94|5555.29|5554.69|343
1723838530000|2024-08-16 20:02:10|5555.54|5554.94|5555.54|5554.94|5555.79|5555.19|5555.54|5554.94|329
1723838540000|2024-08-16 20:02:20|5555.41|5554.81|5555.16|5554.56|5555.54|5554.94|5555.16|5554.56|369
1723838550000|2024-08-16 20:02:30|5555.04|5554.44|5555.29|5554.69|5555.66|5555.06|5555.04|5554.44|461
1723838560000|2024-08-16 20:02:40|||||||||240
1723838570000|2024-08-16 20:02:50|5555.04|5554.44|5555.04|5554.44|5555.04|5554.44|5555.04|5554.44|252
1723838580000|2024-08-16 20:03:00|5555.16|5554.56|5555.29|5554.69|5555.29|5554.69|5555.04|5554.44|209
1723838590000|2024-08-16 20:03:10|5555.41|5554.81|5555.54|5554.94|5555.54|5554.94|5555.41|5554.81|80
1723838600000|2024-08-16 20:03:20|5555.79|5555.19|5556.29|5555.69|5556.29|5555.69|5555.79|5555.19|634
1723838610000|2024-08-16 20:03:30|5556.41|5555.81|5556.54|5555.94|5556.54|5555.94|5556.04|5555.44|562
1723838620000|2024-08-16 20:03:40|||||||||301
1723838630000|2024-08-16 20:03:50|5556.29|5555.69|5556.54|5555.94|5556.54|5555.94|5556.04|5555.44|452
1723838640000|2024-08-16 20:04:00|5556.66|5556.06|5556.79|5556.19|5557.04|5556.44|5556.66|5556.06|347
1723838650000|2024-08-16 20:04:10|5556.54|5555.94|5556.29|5555.69|5556.54|5555.94|5556.29|5555.69|133
1723838660000|2024-08-16 20:04:20|5556.41|5555.81|5557.04|5556.44|5557.04|5556.44|5556.29|5555.69|570
1723838670000|2024-08-16 20:04:30|5556.79|5556.19|5556.79|5556.19|5556.79|5556.19|5556.79|5556.19|42
1723838680000|2024-08-16 20:04:40|5557.04|5556.44|5556.54|5555.94|5557.04|5556.44|5556.54|5555.94|121
1723838690000|2024-08-16 20:04:50|5556.41|5555.81|5556.29|5555.69|5556.41|5555.81|5556.29|5555.69|161
1723838700000|2024-08-16 20:05:00|5556.54|5555.94|5557.04|5556.44|5557.04|5556.44|5556.54|5555.94|434
1723838710000|2024-08-16 20:05:10|||||||||18
1723838720000|2024-08-16 20:05:20|5557.16|5556.56|5556.79|5556.19|5557.29|5556.69|5556.79|5556.19|255
1723838730000|2024-08-16 20:05:30|5556.66|5556.06|5556.54|5555.94|5556.79|5556.19|5556.54|5555.94|164
1723838740000|2024-08-16 20:05:40|5556.79|5556.19|5556.79|5556.19|5556.79|5556.19|5556.79|5556.19|115
1723838750000|2024-08-16 20:05:50|5556.91|5556.31|5556.54|5555.94|5556.91|5556.31|5556.54|5555.94|203
1723838760000|2024-08-16 20:06:00|5556.79|5556.19|5557.04|5556.44|5557.04|5556.44|5556.79|5556.19|193
1723838770000|2024-08-16 20:06:10|||||||||6
1723838780000|2024-08-16 20:06:20|||||||||77
1723838790000|2024-08-16 20:06:30|||||||||9
1723838800000|2024-08-16 20:06:40|5556.79|5556.19|5556.79|5556.19|5557.04|5556.44|5556.79|5556.19|281
1723838810000|2024-08-16 20:06:50|5556.91|5556.31|5557.04|5556.44|5557.04|5556.44|5556.79|5556.19|80
1723838820000|2024-08-16 20:07:00|5556.91|5556.31|5556.54|5555.94|5557.04|5556.44|5556.54|5555.94|297
1723838830000|2024-08-16 20:07:10|5556.29|5555.69|5556.29|5555.69|5556.29|5555.69|5556.29|5555.69|269
1723838840000|2024-08-16 20:07:20|5556.16|5555.56|5556.04|5555.44|5556.29|5555.69|5556.04|5555.44|273
1723838850000|2024-08-16 20:07:30|5555.79|5555.19|5555.79|5555.19|5555.79|5555.19|5555.79|5555.19|206
1723838860000|2024-08-16 20:07:40|5555.54|5554.94|5555.79|5555.19|5556.04|5555.44|5555.54|5554.94|211
1723838870000|2024-08-16 20:07:50|5555.66|5555.06|5555.79|5555.19|5555.79|5555.19|5555.54|5554.94|78
1723838880000|2024-08-16 20:08:00|5556.04|5555.44|5556.04|5555.44|5556.04|5555.44|5555.79|5555.19|131
1723838890000|2024-08-16 20:08:10|5555.79|5555.19|5556.04|5555.44|5556.29|5555.69|5555.79|5555.19|137
1723838900000|2024-08-16 20:08:20|5556.29|5555.69|5556.29|5555.69|5556.29|5555.69|5556.29|5555.69|50
1723838910000|2024-08-16 20:08:30|||||||||24
1723838920000|2024-08-16 20:08:40|5556.04|5555.44|5556.29|5555.69|5556.29|5555.69|5556.04|5555.44|185
1723838930000|2024-08-16 20:08:50|5556.04|5555.44|5556.16|5555.56|5556.16|5555.56|5556.04|5555.44|110
1723838940000|2024-08-16 20:09:00|5556.04|5555.44|5556.29|5555.69|5556.29|5555.69|5556.04|5555.44|89
1723838950000|2024-08-16 20:09:10|5556.04|5555.44|5556.04|5555.44|5556.29|5555.69|5556.04|5555.44|268
1723838960000|2024-08-16 20:09:20|5556.16|5555.56|5556.29|5555.69|5556.29|5555.69|5556.16|5555.56|33
1723838970000|2024-08-16 20:09:30|5556.54|5555.94|5556.54|5555.94|5556.54|5555.94|5556.54|5555.94|315
1723838980000|2024-08-16 20:09:40|||||||||297
1723838990000|2024-08-16 20:09:50|||||||||106
1723839000000|2024-08-16 20:10:00|5556.79|5556.19|5556.79|5556.19|5556.79|5556.19|5556.79|5556.19|223
1723839010000|2024-08-16 20:10:10|5556.54|5555.94|5556.54|5555.94|5556.54|5555.94|5556.54|5555.94|76
1723839020000|2024-08-16 20:10:20|5556.79|5556.19|5558.04|5557.44|5558.04|5557.44|5556.79|5556.19|1291
1723839030000|2024-08-16 20:10:30|5557.79|5557.19|5558.04|5557.44|5558.04|5557.44|5557.79|5557.19|618
1723839040000|2024-08-16 20:10:40|5557.91|5557.31|5557.54|5556.94|5557.91|5557.31|5557.29|5556.69|302
1723839050000|2024-08-16 20:10:50|||||||||32
1723839060000|2024-08-16 20:11:00|||||||||22
1723839080000|2024-08-16 20:11:20|||||||||82
1723839090000|2024-08-16 20:11:30|5557.29|5556.69|5557.29|5556.69|5557.41|5556.81|5557.29|5556.69|207
1723839100000|2024-08-16 20:11:40|||||||||12
1723839110000|2024-08-16 20:11:50|5557.16|5556.56|5557.04|5556.44|5557.16|5556.56|5557.04|5556.44|149
1723839120000|2024-08-16 20:12:00|||||||||85
1723839130000|2024-08-16 20:12:10|5557.29|5556.69|5557.29|5556.69|5557.29|5556.69|5557.29|5556.69|233
1723839140000|2024-08-16 20:12:20|5557.54|5556.94|5557.41|5556.81|5557.54|5556.94|5557.29|5556.69|217
1723839150000|2024-08-16 20:12:30|5557.54|5556.94|5557.29|5556.69|5557.54|5556.94|5557.29|5556.69|68
1723839160000|2024-08-16 20:12:40|||||||||66
1723839170000|2024-08-16 20:12:50|5557.54|5556.94|5557.54|5556.94|5557.54|5556.94|5557.29|5556.69|206
1723839180000|2024-08-16 20:13:00|5557.79|5557.19|5557.91|5557.31|5557.91|5557.31|5557.54|5556.94|148
1723839190000|2024-08-16 20:13:10|5557.79|5557.19|5558.29|5557.69|5558.29|5557.69|5557.79|5557.19|211
1723839200000|2024-08-16 20:13:20|||||||||291
1723839210000|2024-08-16 20:13:30|||||||||83
1723839220000|2024-08-16 20:13:40|5558.54|5557.94|5558.54|5557.94|5558.54|5557.94|5558.54|5557.94|142
1723839230000|2024-08-16 20:13:50|5558.29|5557.69|5558.29|5557.69|5558.29|5557.69|5558.29|5557.69|142
1723839240000|2024-08-16 20:14:00|5558.54|5557.94|5558.54|5557.94|5558.54|5557.94|5558.41|5557.81|256
1723839250000|2024-08-16 20:14:10|||||||||47
1723839260000|2024-08-16 20:14:20|5558.66|5558.06|5558.54|5557.94|5558.66|5558.06|5558.54|5557.94|155
1723839270000|2024-08-16 20:14:30|5558.29|5557.69|5558.79|5558.19|5558.79|5558.19|5558.04|5557.44|631
1723839280000|2024-08-16 20:14:40|5558.54|5557.94|5558.54|5557.94|5558.54|5557.94|5558.54|5557.94|130
1723839290000|2024-08-16 20:14:50|5558.29|5557.69|5558.04|5557.44|5558.41|5557.81|5558.04|5557.44|318
1723839300000|2024-08-16 20:15:00|5558.29|5557.69|5558.04|5557.44|5558.29|5557.69|5558.04|5557.44|121
1723839310000|2024-08-16 20:15:10|||||||||133
1723839320000|2024-08-16 20:15:20|5557.91|5557.31|5557.91|5557.31|5558.04|5557.44|5557.91|5557.31|82
1723839330000|2024-08-16 20:15:30|5558.04|5557.44|5557.79|5557.19|5558.04|5557.44|5557.79|5557.19|125
1723839340000|2024-08-16 20:15:40|||||||||45
1723839350000|2024-08-16 20:15:50|||||||||2
1723839360000|2024-08-16 20:16:00|5558.04|5557.44|5557.79|5557.19|5558.04|5557.44|5557.79|5557.19|104
1723839370000|2024-08-16 20:16:10|5557.91|5557.31|5558.04|5557.44|5558.04|5557.44|5557.91|5557.31|36
1723839380000|2024-08-16 20:16:20|||||||||1
1723839390000|2024-08-16 20:16:30|||||||||118
1723839400000|2024-08-16 20:16:40|5558.29|5557.69|5558.29|5557.69|5558.29|5557.69|5558.29|5557.69|102
1723839410000|2024-08-16 20:16:50|5558.41|5557.81|5558.29|5557.69|5558.54|5557.94|5558.29|5557.69|39
1723839420000|2024-08-16 20:17:00|5558.41|5557.81|5558.29|5557.69|5558.54|5557.94|5558.29|5557.69|100
1723839430000|2024-08-16 20:17:10|5558.41|5557.81|5558.54|5557.94|5558.54|5557.94|5558.29|5557.69|162
1723839440000|2024-08-16 20:17:20|5558.66|5558.06|5558.54|5557.94|5558.66|5558.06|5558.54|5557.94|275
1723839450000|2024-08-16 20:17:30|5558.29|5557.69|5558.29|5557.69|5558.29|5557.69|5558.29|5557.69|42
1723839460000|2024-08-16 20:17:40|||||||||124
1723839470000|2024-08-16 20:17:50|5558.54|5557.94|5558.79|5558.19|5558.79|5558.19|5558.54|5557.94|124
1723839480000|2024-08-16 20:18:00|5558.54|5557.94|5558.79|5558.19|5558.79|5558.19|5558.54|5557.94|101
1723839490000|2024-08-16 20:18:10|5558.66|5558.06|5558.54|5557.94|5558.66|5558.06|5558.54|5557.94|31
1723839510000|2024-08-16 20:18:30|||||||||8
1723839520000|2024-08-16 20:18:40|||||||||14
1723839530000|2024-08-16 20:18:50|5558.66|5558.06|5558.54|5557.94|5558.66|5558.06|5558.54|5557.94|33
1723839540000|2024-08-16 20:19:00|||||||||9
1723839550000|2024-08-16 20:19:10|||||||||10
1723839560000|2024-08-16 20:19:20|||||||||2
1723839570000|2024-08-16 20:19:30|||||||||8
1723839580000|2024-08-16 20:19:40|||||||||79
1723839590000|2024-08-16 20:19:50|||||||||14
1723839600000|2024-08-16 20:20:00|||||||||12
1723839610000|2024-08-16 20:20:10|||||||||89
1723839620000|2024-08-16 20:20:20|5558.41|5557.81|5558.29|5557.69|5558.41|5557.81|5558.29|5557.69|7
1723839630000|2024-08-16 20:20:30|5558.04|5557.44|5558.29|5557.69|5558.29|5557.69|5558.04|5557.44|125
1723839640000|2024-08-16 20:20:40|||||||||1
1723839650000|2024-08-16 20:20:50|5558.54|5557.94|5558.54|5557.94|5558.54|5557.94|5558.54|5557.94|63
1723839660000|2024-08-16 20:21:00|||||||||7
1723839670000|2024-08-16 20:21:10|||||||||10
1723839680000|2024-08-16 20:21:20|5558.79|5558.19|5558.79|5558.19|5558.79|5558.19|5558.79|5558.19|62
1723839690000|2024-08-16 20:21:30|5558.91|5558.31|5558.79|5558.19|5558.91|5558.31|5558.79|5558.19|97
1723839700000|2024-08-16 20:21:40|5558.91|5558.31|5559.04|5558.44|5559.04|5558.44|5558.91|5558.31|27
1723839710000|2024-08-16 20:21:50|||||||||3
1723839720000|2024-08-16 20:22:00|||||||||12
1723839730000|2024-08-16 20:22:10|||||||||42
1723839740000|2024-08-16 20:22:20|||||||||23
1723839750000|2024-08-16 20:22:30|||||||||4
1723839760000|2024-08-16 20:22:40|5559.29|5558.69|5559.29|5558.69|5559.29|5558.69|5559.29|5558.69|137
1723839770000|2024-08-16 20:22:50|||||||||20
1723839780000|2024-08-16 20:23:00|||||||||1
1723839790000|2024-08-16 20:23:10|5559.04|5558.44|5559.29|5558.69|5559.29|5558.69|5559.04|5558.44|155
1723839800000|2024-08-16 20:23:20|||||||||17
1723839810000|2024-08-16 20:23:30|5559.16|5558.56|5559.04|5558.44|5559.29|5558.69|5559.04|5558.44|116
1723839820000|2024-08-16 20:23:40|5559.29|5558.69|5559.04|5558.44|5559.29|5558.69|5559.04|5558.44|30
1723839830000|2024-08-16 20:23:50|5559.29|5558.69|5558.79|5558.19|5559.29|5558.69|5558.79|5558.19|180
1723839840000|2024-08-16 20:24:00|||||||||16
1723839850000|2024-08-16 20:24:10|||||||||3
1723839860000|2024-08-16 20:24:20|||||||||5
1723839870000|2024-08-16 20:24:30|||||||||8
1723839880000|2024-08-16 20:24:40|||||||||61
1723839890000|2024-08-16 20:24:50|5558.66|5558.06|5558.79|5558.19|5558.79|5558.19|5558.66|5558.06|86
1723839900000|2024-08-16 20:25:00|||||||||14
1723839910000|2024-08-16 20:25:10|||||||||9
1723839920000|2024-08-16 20:25:20|5558.66|5558.06|5558.79|5558.19|5558.79|5558.19|5558.54|5557.94|44
1723839930000|2024-08-16 20:25:30|||||||||1
1723839940000|2024-08-16 20:25:40|5558.91|5558.31|5559.04|5558.44|5559.04|5558.44|5558.91|5558.31|61
1723839950000|2024-08-16 20:25:50|5558.91|5558.31|5559.04|5558.44|5559.04|5558.44|5558.91|5558.31|50
1723839970000|2024-08-16 20:26:10|||||||||3
1723839980000|2024-08-16 20:26:20|5558.91|5558.31|5558.79|5558.19|5558.91|5558.31|5558.79|5558.19|100
1723839990000|2024-08-16 20:26:30|5558.91|5558.31|5559.04|5558.44|5559.04|5558.44|5558.79|5558.19|43
1723840000000|2024-08-16 20:26:40|5558.91|5558.31|5558.79|5558.19|5558.91|5558.31|5558.79|5558.19|17
1723840010000|2024-08-16 20:26:50|||||||||1
1723840020000|2024-08-16 20:27:00|||||||||5
1723840030000|2024-08-16 20:27:10|||||||||14
1723840060000|2024-08-16 20:27:40|5558.66|5558.06|5558.79|5558.19|5558.79|5558.19|5558.66|5558.06|102
1723840070000|2024-08-16 20:27:50|5558.66|5558.06|5558.79|5558.19|5558.79|5558.19|5558.66|5558.06|9
1723840080000|2024-08-16 20:28:00|||||||||2
1723840090000|2024-08-16 20:28:10|||||||||4
1723840100000|2024-08-16 20:28:20|5558.66|5558.06|5558.54|5557.94|5558.66|5558.06|5558.54|5557.94|52
1723840110000|2024-08-16 20:28:30|5558.79|5558.19|5558.54|5557.94|5558.79|5558.19|5558.54|5557.94|38
1723840120000|2024-08-16 20:28:40|||||||||2
1723840130000|2024-08-16 20:28:50|5558.41|5557.81|5557.79|5557.19|5558.41|5557.81|5557.79|5557.19|213
1723840140000|2024-08-16 20:29:00|5557.54|5556.94|5557.79|5557.19|5557.79|5557.19|5557.54|5556.94|120
1723840150000|2024-08-16 20:29:10|5558.04|5557.44|5558.04|5557.44|5558.04|5557.44|5558.04|5557.44|77
1723840160000|2024-08-16 20:29:20|5557.79|5557.19|5557.79|5557.19|5557.79|5557.19|5557.79|5557.19|16
1723840170000|2024-08-16 20:29:30|5557.91|5557.31|5558.04|5557.44|5558.04|5557.44|5557.91|5557.31|67
1723840180000|2024-08-16 20:29:40|5557.79|5557.19|5557.54|5556.94|5557.79|5557.19|5557.54|5556.94|207
1723840190000|2024-08-16 20:29:50|5557.66|5557.06|5557.54|5556.94|5557.66|5557.06|5557.54|5556.94|89
1723840200000|2024-08-16 20:30:00|5557.66|5557.06|5557.54|5556.94|5557.66|5557.06|5557.54|5556.94|35
1723840210000|2024-08-16 20:30:10|||||||||30
1723840220000|2024-08-16 20:30:20|||||||||22
1723840230000|2024-08-16 20:30:30|5557.66|5557.06|5557.54|5556.94|5557.66|5557.06|5557.54|5556.94|34
1723840240000|2024-08-16 20:30:40|5557.41|5556.81|5557.29|5556.69|5557.54|5556.94|5557.29|5556.69|90
1723840260000|2024-08-16 20:31:00|5557.16|5556.56|5557.04|5556.44|5557.16|5556.56|5557.04|5556.44|63
1723840270000|2024-08-16 20:31:10|5556.79|5556.19|5556.79|5556.19|5556.79|5556.19|5556.79|5556.19|118
1723840280000|2024-08-16 20:31:20|5556.66|5556.06|5556.54|5555.94|5556.66|5556.06|5556.54|5555.94|130
1723840290000|2024-08-16 20:31:30|||||||||7
1723840300000|2024-08-16 20:31:40|||||||||26
1723840310000|2024-08-16 20:31:50|5556.41|5555.81|5556.29|5555.69|5556.54|5555.94|5556.29|5555.69|87
1723840320000|2024-08-16 20:32:00|5556.16|5555.56|5556.04|5555.44|5556.16|5555.56|5556.04|5555.44|36
1723840330000|2024-08-16 20:32:10|||||||||39
1723840340000|2024-08-16 20:32:20|5555.79|5555.19|5555.79|5555.19|5555.79|5555.19|5555.79|5555.19|94
1723840350000|2024-08-16 20:32:30|5556.04|5555.44|5556.04|5555.44|5556.04|5555.44|5556.04|5555.44|178
1723840360000|2024-08-16 20:32:40|5556.29|5555.69|5556.54|5555.94|5556.54|5555.94|5556.29|5555.69|129
1723840370000|2024-08-16 20:32:50|5556.41|5555.81|5556.29|5555.69|5556.41|5555.81|5556.29|5555.69|15
1723840380000|2024-08-16 20:33:00|5556.04|5555.44|5556.04|5555.44|5556.04|5555.44|5556.04|5555.44|22
1723840390000|2024-08-16 20:33:10|5556.16|5555.56|5556.04|5555.44|5556.29|5555.69|5556.04|5555.44|59
1723840400000|2024-08-16 20:33:20|5556.29|5555.69|5556.29|5555.69|5556.29|5555.69|5556.29|5555.69|18
1723840420000|2024-08-16 20:33:40|||||||||1
1723840430000|2024-08-16 20:33:50|5556.16|5555.56|5556.04|5555.44|5556.16|5555.56|5556.04|5555.44|33
1723840440000|2024-08-16 20:34:00|5556.16|5555.56|5556.29|5555.69|5556.29|5555.69|5556.04|5555.44|30
1723840460000|2024-08-16 20:34:20|||||||||48
1723840470000|2024-08-16 20:34:30|||||||||4
1723840480000|2024-08-16 20:34:40|||||||||18
1723840490000|2024-08-16 20:34:50|5556.41|5555.81|5556.54|5555.94|5556.54|5555.94|5556.41|5555.81|27
1723840500000|2024-08-16 20:35:00|5556.41|5555.81|5556.29|5555.69|5556.41|5555.81|5556.29|5555.69|10
1723840510000|2024-08-16 20:35:10|5556.41|5555.81|5556.29|5555.69|5556.41|5555.81|5556.29|5555.69|73
1723840520000|2024-08-16 20:35:20|||||||||3
1723840530000|2024-08-16 20:35:30|||||||||17
1723840540000|2024-08-16 20:35:40|||||||||27
1723840550000|2024-08-16 20:35:50|||||||||24
1723840560000|2024-08-16 20:36:00|||||||||13
1723840570000|2024-08-16 20:36:10|||||||||12
1723840580000|2024-08-16 20:36:20|5556.54|5555.94|5556.54|5555.94|5556.54|5555.94|5556.54|5555.94|57
1723840590000|2024-08-16 20:36:30|||||||||32
1723840610000|2024-08-16 20:36:50|5556.29|5555.69|5556.29|5555.69|5556.29|5555.69|5556.29|5555.69|14
1723840620000|2024-08-16 20:37:00|||||||||6
1723840640000|2024-08-16 20:37:20|||||||||38
1723840650000|2024-08-16 20:37:30|||||||||1
1723840660000|2024-08-16 20:37:40|||||||||2
1723840670000|2024-08-16 20:37:50|5556.41|5555.81|5556.41|5555.81|5556.54|5555.94|5556.41|5555.81|53
1723840680000|2024-08-16 20:38:00|5556.29|5555.69|5556.29|5555.69|5556.29|5555.69|5556.29|5555.69|13
1723840690000|2024-08-16 20:38:10|5556.41|5555.81|5556.54|5555.94|5556.54|5555.94|5556.41|5555.81|8
1723840700000|2024-08-16 20:38:20|||||||||6
1723840710000|2024-08-16 20:38:30|||||||||32
1723840720000|2024-08-16 20:38:40|||||||||16
1723840730000|2024-08-16 20:38:50|5556.66|5556.06|5556.54|5555.94|5556.79|5556.19|5556.54|5555.94|59
1723840750000|2024-08-16 20:39:10|5556.66|5556.06|5556.79|5556.19|5556.79|5556.19|5556.66|5556.06|18
1723840760000|2024-08-16 20:39:20|||||||||3
1723840770000|2024-08-16 20:39:30|||||||||14
1723840780000|2024-08-16 20:39:40|||||||||7
1723840790000|2024-08-16 20:39:50|||||||||66
1723840800000|2024-08-16 20:40:00|||||||||5
1723840810000|2024-08-16 20:40:10|5556.91|5556.31|5556.79|5556.19|5556.91|5556.31|5556.79|5556.19|63
1723840820000|2024-08-16 20:40:20|5557.04|5556.44|5557.04|5556.44|5557.04|5556.44|5557.04|5556.44|17
1723840830000|2024-08-16 20:40:30|||||||||8
1723840840000|2024-08-16 20:40:40|||||||||2
1723840860000|2024-08-16 20:41:00|5557.29|5556.69|5557.29|5556.69|5557.29|5556.69|5557.29|5556.69|57
1723840870000|2024-08-16 20:41:10|5557.04|5556.44|5557.04|5556.44|5557.04|5556.44|5557.04|5556.44|52
1723840880000|2024-08-16 20:41:20|5557.16|5556.56|5557.29|5556.69|5557.29|5556.69|5557.04|5556.44|45
1723840890000|2024-08-16 20:41:30|||||||||3
1723840900000|2024-08-16 20:41:40|5557.16|5556.56|5557.04|5556.44|5557.16|5556.56|5557.04|5556.44|26
1723840910000|2024-08-16 20:41:50|||||||||2
1723840920000|2024-08-16 20:42:00|||||||||18
1723840930000|2024-08-16 20:42:10|||||||||9
1723840940000|2024-08-16 20:42:20|5557.29|5556.69|5557.29|5556.69|5557.29|5556.69|5557.29|5556.69|26
1723840950000|2024-08-16 20:42:30|5557.16|5556.56|5557.04|5556.44|5557.29|5556.69|5557.04|5556.44|19
1723840960000|2024-08-16 20:42:40|5557.29|5556.69|5557.29|5556.69|5557.29|5556.69|5557.29|5556.69|77
1723840980000|2024-08-16 20:43:00|||||||||4
1723840990000|2024-08-16 20:43:10|5557.54|5556.94|5557.54|5556.94|5557.54|5556.94|5557.54|5556.94|60
1723841000000|2024-08-16 20:43:20|5557.66|5557.06|5558.04|5557.44|5558.04|5557.44|5557.66|5557.06|117
1723841010000|2024-08-16 20:43:30|5558.29|5557.69|5558.29|5557.69|5558.29|5557.69|5558.29|5557.69|152
1723841020000|2024-08-16 20:43:40|||||||||3
1723841030000|2024-08-16 20:43:50|5558.16|5557.56|5558.04|5557.44|5558.16|5557.56|5558.04|5557.44|52
1723841040000|2024-08-16 20:44:00|||||||||3
1723841050000|2024-08-16 20:44:10|||||||||25
1723841060000|2024-08-16 20:44:20|5558.29|5557.69|5558.29|5557.69|5558.29|5557.69|5558.29|5557.69|48
1723841070000|2024-08-16 20:44:30|5558.54|5557.94|5558.54|5557.94|5558.54|5557.94|5558.54|5557.94|26
1723841080000|2024-08-16 20:44:40|5558.29|5557.69|5558.29|5557.69|5558.29|5557.69|5558.29|5557.69|51
1723841090000|2024-08-16 20:44:50|5558.16|5557.56|5558.04|5557.44|5558.16|5557.56|5558.04|5557.44|74
1723841100000|2024-08-16 20:45:00|5557.91|5557.31|5557.79|5557.19|5558.04|5557.44|5557.79|5557.19|37
1723841110000|2024-08-16 20:45:10|5557.66|5557.06|5557.54|5556.94|5557.66|5557.06|5557.54|5556.94|38
1723841120000|2024-08-16 20:45:20|5557.41|5556.81|5557.54|5556.94|5557.54|5556.94|5557.41|5556.81|62
1723841130000|2024-08-16 20:45:30|5557.41|5556.81|5557.29|5556.69|5557.41|5556.81|5557.29|5556.69|38
1723841140000|2024-08-16 20:45:40|5557.16|5556.56|5557.29|5556.69|5557.29|5556.69|5557.04|5556.44|53
1723841150000|2024-08-16 20:45:50|||||||||12
1723841160000|2024-08-16 20:46:00|||||||||4
1723841170000|2024-08-16 20:46:10|5557.54|5556.94|5557.54|5556.94|5557.54|5556.94|5557.54|5556.94|57
1723841180000|2024-08-16 20:46:20|||||||||12
1723841190000|2024-08-16 20:46:30|||||||||22
1723841200000|2024-08-16 20:46:40|||||||||6
1723841210000|2024-08-16 20:46:50|||||||||10
1723841220000|2024-08-16 20:47:00|||||||||12
1723841230000|2024-08-16 20:47:10|||||||||12
1723841240000|2024-08-16 20:47:20|||||||||15
1723841250000|2024-08-16 20:47:30|||||||||10
1723841270000|2024-08-16 20:47:50|||||||||91
1723841280000|2024-08-16 20:48:00|5557.41|5556.81|5557.54|5556.94|5557.54|5556.94|5557.41|5556.81|42
1723841290000|2024-08-16 20:48:10|||||||||7
1723841300000|2024-08-16 20:48:20|5557.29|5556.69|5557.29|5556.69|5557.29|5556.69|5557.29|5556.69|23
1723841310000|2024-08-16 20:48:30|||||||||17
1723841320000|2024-08-16 20:48:40|||||||||1
1723841330000|2024-08-16 20:48:50|||||||||16
1723841340000|2024-08-16 20:49:00|5557.54|5556.94|5557.54|5556.94|5557.54|5556.94|5557.54|5556.94|94
1723841350000|2024-08-16 20:49:10|||||||||3
1723841360000|2024-08-16 20:49:20|||||||||1
1723841370000|2024-08-16 20:49:30|||||||||61
1723841380000|2024-08-16 20:49:40|||||||||25
1723841390000|2024-08-16 20:49:50|||||||||12
1723841400000|2024-08-16 20:50:00|5557.41|5556.81|5557.54|5556.94|5557.54|5556.94|5557.29|5556.69|68
1723841430000|2024-08-16 20:50:30|||||||||1
1723841440000|2024-08-16 20:50:40|||||||||4
1723841450000|2024-08-16 20:50:50|||||||||6
1723841460000|2024-08-16 20:51:00|||||||||21
1723841470000|2024-08-16 20:51:10|||||||||53
1723841480000|2024-08-16 20:51:20|||||||||5
1723841490000|2024-08-16 20:51:30|||||||||9
1723841500000|2024-08-16 20:51:40|5557.41|5556.81|5557.54|5556.94|5557.54|5556.94|5557.29|5556.69|25
1723841520000|2024-08-16 20:52:00|5557.79|5557.19|5557.79|5557.19|5557.79|5557.19|5557.79|5557.19|21
1723841530000|2024-08-16 20:52:10|5557.54|5556.94|5557.54|5556.94|5557.54|5556.94|5557.54|5556.94|52
1723841540000|2024-08-16 20:52:20|||||||||13
1723841550000|2024-08-16 20:52:30|||||||||21
1723841560000|2024-08-16 20:52:40|||||||||9
1723841570000|2024-08-16 20:52:50|||||||||15
1723841590000|2024-08-16 20:53:10|5557.66|5557.06|5558.04|5557.44|5558.04|5557.44|5557.66|5557.06|81
1723841600000|2024-08-16 20:53:20|5557.79|5557.19|5557.54|5556.94|5557.79|5557.19|5557.54|5556.94|66
1723841610000|2024-08-16 20:53:30|||||||||5
1723841620000|2024-08-16 20:53:40|||||||||2
1723841630000|2024-08-16 20:53:50|5557.66|5557.06|5557.79|5557.19|5557.79|5557.19|5557.66|5557.06|9
1723841660000|2024-08-16 20:54:20|||||||||6
1723841670000|2024-08-16 20:54:30|||||||||6
1723841680000|2024-08-16 20:54:40|||||||||21
1723841690000|2024-08-16 20:54:50|5558.04|5557.44|5558.04|5557.44|5558.04|5557.44|5558.04|5557.44|44
1723841700000|2024-08-16 20:55:00|5558.29|5557.69|5558.29|5557.69|5558.29|5557.69|5558.29|5557.69|102
1723841710000|2024-08-16 20:55:10|5558.16|5557.56|5557.79|5557.19|5558.16|5557.56|5557.79|5557.19|41
1723841720000|2024-08-16 20:55:20|||||||||5
1723841760000|2024-08-16 20:56:00|5558.04|5557.44|5558.29|5557.69|5558.29|5557.69|5558.04|5557.44|68
1723841770000|2024-08-16 20:56:10|||||||||6
1723841780000|2024-08-16 20:56:20|||||||||18
1723841790000|2024-08-16 20:56:30|5558.41|5557.81|5558.54|5557.94|5558.54|5557.94|5558.41|5557.81|36
1723841800000|2024-08-16 20:56:40|5558.29|5557.69|5558.16|5557.56|5558.29|5557.69|5558.16|5557.56|93
1723841810000|2024-08-16 20:56:50|5558.29|5557.69|5558.29|5557.69|5558.29|5557.69|5558.29|5557.69|18
1723841820000|2024-08-16 20:57:00|5558.04|5557.44|5557.79|5557.19|5558.04|5557.44|5557.79|5557.19|59
1723841830000|2024-08-16 20:57:10|5557.91|5557.31|5557.79|5557.19|5557.91|5557.31|5557.79|5557.19|53
1723841840000|2024-08-16 20:57:20|||||||||1
1723841850000|2024-08-16 20:57:30|||||||||18
1723841860000|2024-08-16 20:57:40|5557.91|5557.31|5557.79|5557.19|5557.91|5557.31|5557.79|5557.19|21
1723841870000|2024-08-16 20:57:50|5557.91|5557.31|5557.91|5557.31|5558.04|5557.44|5557.79|5557.19|44
1723841880000|2024-08-16 20:58:00|5558.04|5557.44|5558.29|5557.69|5558.29|5557.69|5558.04|5557.44|41
1723841890000|2024-08-16 20:58:10|||||||||5
1723841900000|2024-08-16 20:58:20|5558.54|5557.94|5558.54|5557.94|5558.54|5557.94|5558.54|5557.94|65
1723841910000|2024-08-16 20:58:30|5558.41|5557.81|5558.29|5557.69|5558.54|5557.94|5558.29|5557.69|90
1723841920000|2024-08-16 20:58:40|5558.04|5557.44|5558.04|5557.44|5558.04|5557.44|5558.04|5557.44|108
1723841930000|2024-08-16 20:58:50|||||||||15
1723841940000|2024-08-16 20:59:00|5557.79|5557.19|5557.54|5556.94|5557.79|5557.19|5557.54|5556.94|92
1723841950000|2024-08-16 20:59:10|5557.79|5557.19|5557.79|5557.19|5557.79|5557.19|5557.79|5557.19|73
1723841960000|2024-08-16 20:59:20|5557.66|5557.06|5557.54|5556.94|5557.66|5557.06|5557.54|5556.94|4
1723841970000|2024-08-16 20:59:30|5557.29|5556.69|5557.54|5556.94|5557.91|5557.31|5557.29|5556.69|118
1723841980000|2024-08-16 20:59:40|5557.29|5556.69|5557.41|5556.81|5557.54|5556.94|5557.04|5556.44|84
1723841990000|2024-08-16 20:59:50|5557.16|5556.56|5557.86|5556.36|5557.86|5557.06|5556.91|5556.31|90
1724112000000|2024-08-20 00:00:00|5605.59|5604.89|5605.84|5605.14|5605.84|5605.14|5605.59|5604.89|83
1724112010000|2024-08-20 00:00:10|5605.96|5605.26|5605.59|5604.89|5606.09|5605.39|5605.59|5604.89|57
1724112020000|2024-08-20 00:00:20|5605.71|5605.01|5605.59|5604.89|5605.71|5605.01|5605.59|5604.89|5
1724112030000|2024-08-20 00:00:30|5605.34|5604.64|5605.59|5604.89|5605.59|5604.89|5605.34|5604.64|35
1724112040000|2024-08-20 00:00:40|5605.46|5604.76|5605.34|5604.64|5605.59|5604.89|5605.34|5604.64|12
1724112050000|2024-08-20 00:00:50|5605.46|5604.76|5605.46|5604.76|5605.59|5604.89|5605.34|5604.64|23
1724112060000|2024-08-20 00:01:00|5605.34|5604.64|5605.34|5604.64|5605.84|5605.14|5605.34|5604.64|30
1724112070000|2024-08-20 00:01:10|||||||||9
1724112080000|2024-08-20 00:01:20|5605.46|5604.76|5605.09|5604.39|5605.46|5604.76|5605.09|5604.39|8
1724112090000|2024-08-20 00:01:30|5605.21|5604.51|5605.34|5604.64|5605.34|5604.64|5605.21|5604.51|19
1724112100000|2024-08-20 00:01:40|5605.46|5604.76|5605.34|5604.64|5605.59|5604.89|5605.34|5604.64|15
1724112110000|2024-08-20 00:01:50|5605.21|5604.51|5605.09|5604.39|5605.21|5604.51|5605.09|5604.39|11
1724112120000|2024-08-20 00:02:00|5605.34|5604.64|5605.34|5604.64|5605.34|5604.64|5605.34|5604.64|5
1724112130000|2024-08-20 00:02:10|5605.21|5604.51|5605.34|5604.64|5605.34|5604.64|5605.21|5604.51|6
1724112140000|2024-08-20 00:02:20|5605.21|5604.51|5605.09|5604.39|5605.21|5604.51|5605.09|5604.39|9
1724112150000|2024-08-20 00:02:30|5605.21|5604.51|5605.09|5604.39|5605.21|5604.51|5605.09|5604.39|2
1724112160000|2024-08-20 00:02:40|5604.96|5604.26|5605.09|5604.39|5605.09|5604.39|5604.84|5604.14|33
1724112180000|2024-08-20 00:03:00|5605.21|5604.51|5605.09|5604.39|5605.21|5604.51|5605.09|5604.39|13
1724112190000|2024-08-20 00:03:10|5605.21|5604.51|5605.09|5604.39|5605.21|5604.51|5604.96|5604.26|12
1724112200000|2024-08-20 00:03:20|5605.21|5604.51|5605.21|5604.51|5605.21|5604.51|5605.21|5604.51|11
1724112210000|2024-08-20 00:03:30|5605.34|5604.64|5605.34|5604.64|5605.46|5604.76|5605.34|5604.64|7
1724112220000|2024-08-20 00:03:40|5605.59|5604.89|5605.59|5604.89|5605.59|5604.89|5605.59|5604.89|6
1724112230000|2024-08-20 00:03:50|5605.34|5604.64|5605.34|5604.64|5605.34|5604.64|5605.34|5604.64|11
1724112240000|2024-08-20 00:04:00|5605.59|5604.89|5605.34|5604.64|5605.59|5604.89|5605.34|5604.64|7
1724112270000|2024-08-20 00:04:30|5605.46|5604.76|5605.34|5604.64|5605.59|5604.89|5605.34|5604.64|6
1724112280000|2024-08-20 00:04:40|||||||||7
1724112300000|2024-08-20 00:05:00|5605.59|5604.89|5605.59|5604.89|5605.59|5604.89|5605.59|5604.89|23
1724112310000|2024-08-20 00:05:10|5605.34|5604.64|5605.59|5604.89|5605.59|5604.89|5605.34|5604.64|14
1724112320000|2024-08-20 00:05:20|5605.46|5604.76|5605.34|5604.64|5605.46|5604.76|5605.34|5604.64|5
1724112330000|2024-08-20 00:05:30|5605.46|5604.76|5605.34|5604.64|5605.46|5604.76|5605.34|5604.64|3
1724112350000|2024-08-20 00:05:50|5605.46|5604.76|5605.59|5604.89|5605.59|5604.89|5605.46|5604.76|6
1724112360000|2024-08-20 00:06:00|||||||||3
1724112380000|2024-08-20 00:06:20|5605.34|5604.64|5605.34|5604.64|5605.34|5604.64|5605.34|5604.64|15
1724112390000|2024-08-20 00:06:30|5605.21|5604.51|5605.21|5604.51|5605.34|5604.64|5605.21|5604.51|3
1724112400000|2024-08-20 00:06:40|5605.09|5604.39|5605.34|5604.64|5605.34|5604.64|5605.09|5604.39|8
1724112410000|2024-08-20 00:06:50|5605.46|5604.76|5605.34|5604.64|5605.59|5604.89|5605.34|5604.64|20
1724112420000|2024-08-20 00:07:00|||||||||38
1724112430000|2024-08-20 00:07:10|5605.46|5604.76|5605.59|5604.89|5605.59|5604.89|5605.46|5604.76|1
1724112450000|2024-08-20 00:07:30|5605.46|5604.76|5605.34|5604.64|5605.59|5604.89|5605.34|5604.64|7
1724112460000|2024-08-20 00:07:40|||||||||5
1724112480000|2024-08-20 00:08:00|5605.59|5604.89|5605.59|5604.89|5605.59|5604.89|5605.59|5604.89|52
1724112490000|2024-08-20 00:08:10|5605.46|5604.76|5605.59|5604.89|5605.59|5604.89|5605.34|5604.64|10
1724112500000|2024-08-20 00:08:20|||||||||1
1724112510000|2024-08-20 00:08:30|5605.46|5604.76|5605.59|5604.89|5605.59|5604.89|5605.34|5604.64|3
1724112520000|2024-08-20 00:08:40|5605.84|5605.14|5605.84|5605.14|5605.84|5605.14|5605.84|5605.14|10
1724112530000|2024-08-20 00:08:50|5605.59|5604.89|5605.59|5604.89|5605.59|5604.89|5605.59|5604.89|4
1724112540000|2024-08-20 00:09:00|5605.71|5605.01|5605.59|5604.89|5605.71|5605.01|5605.59|5604.89|4
1724112550000|2024-08-20 00:09:10|5605.71|5605.01|5605.59|5604.89|5605.71|5605.01|5605.59|5604.89|3
1724112570000|2024-08-20 00:09:30|5605.71|5605.01|5605.84|5605.14|5605.84|5605.14|5605.71|5605.01|4
1724112580000|2024-08-20 00:09:40|5605.96|5605.26|5606.09|5605.39|5606.09|5605.39|5605.96|5605.26|18
1724112590000|2024-08-20 00:09:50|||||||||6
1724112600000|2024-08-20 00:10:00|5606.21|5605.51|5606.34|5605.64|5606.34|5605.64|5606.21|5605.51|32
1724112610000|2024-08-20 00:10:10|5606.09|5605.39|5605.84|5605.14|5606.09|5605.39|5605.84|5605.14|27
1724112620000|2024-08-20 00:10:20|5605.71|5605.01|5605.59|5604.89|5605.71|5605.01|5605.59|5604.89|15
1724112640000|2024-08-20 00:10:40|5605.71|5605.01|5605.84|5605.14|5605.84|5605.14|5605.71|5605.01|20
1724112670000|2024-08-20 00:11:10|5605.71|5605.01|5605.84|5605.14|5606.09|5605.39|5605.71|5605.01|46
1724112680000|2024-08-20 00:11:20|5605.59|5604.89|5605.59|5604.89|5605.84|5605.14|5605.59|5604.89|15
1724112690000|2024-08-20 00:11:30|5605.71|5605.01|5605.84|5605.14|5605.84|5605.14|5605.71|5605.01|31
1724112700000|2024-08-20 00:11:40|5605.59|5604.89|5605.59|5604.89|5605.59|5604.89|5605.59|5604.89|10
1724112710000|2024-08-20 00:11:50|5605.46|5604.76|5605.34|5604.64|5605.46|5604.76|5605.34|5604.64|20
1724112720000|2024-08-20 00:12:00|5605.59|5604.89|5605.34|5604.64|5605.59|5604.89|5605.34|5604.64|19
1724112740000|2024-08-20 00:12:20|5605.09|5604.39|5605.09|5604.39|5605.34|5604.64|5605.09|5604.39|48
1724112760000|2024-08-20 00:12:40|||||||||8
1724112770000|2024-08-20 00:12:50|5605.21|5604.51|5605.59|5604.89|5605.84|5605.14|5605.21|5604.51|72
1724112780000|2024-08-20 00:13:00|||||||||7
1724112790000|2024-08-20 00:13:10|||||||||1
1724112800000|2024-08-20 00:13:20|5605.46|5604.76|5605.84|5605.14|5605.84|5605.14|5605.34|5604.64|21
1724112820000|2024-08-20 00:13:40|5605.71|5605.01|5605.84|5605.14|5605.84|5605.14|5605.59|5604.89|19
1724112830000|2024-08-20 00:13:50|5605.96|5605.26|5605.96|5605.26|5605.96|5605.26|5605.96|5605.26|31
1724112840000|2024-08-20 00:14:00|5606.09|5605.39|5605.84|5605.14|5606.09|5605.39|5605.84|5605.14|6
1724112850000|2024-08-20 00:14:10|5605.71|5605.01|5605.59|5604.89|5605.71|5605.01|5605.59|5604.89|8
1724112860000|2024-08-20 00:14:20|5605.71|5605.01|5605.71|5605.01|5605.71|5605.01|5605.71|5605.01|11
1724112870000|2024-08-20 00:14:30|5605.84|5605.14|5605.71|5605.01|5605.84|5605.14|5605.71|5605.01|3
1724112880000|2024-08-20 00:14:40|5605.84|5605.14|5605.96|5605.26|5606.09|5605.39|5605.84|5605.14|4
1724112890000|2024-08-20 00:14:50|5605.84|5605.14|5605.84|5605.14|5606.09|5605.39|5605.84|5605.14|8
1724112900000|2024-08-20 00:15:00|5605.96|5605.26|5605.84|5605.14|5606.09|5605.39|5605.84|5605.14|20
1724112910000|2024-08-20 00:15:10|5605.71|5605.01|5605.59|5604.89|5605.71|5605.01|5605.59|5604.89|6
1724112930000|2024-08-20 00:15:30|5605.71|5605.01|5605.59|5604.89|5605.84|5605.14|5605.59|5604.89|13
1724112940000|2024-08-20 00:15:40|||||||||1
1724112950000|2024-08-20 00:15:50|5605.71|5605.01|5605.59|5604.89|5605.71|5605.01|5605.59|5604.89|7
1724112960000|2024-08-20 00:16:00|5605.71|5605.01|5605.59|5604.89|5605.71|5605.01|5605.59|5604.89|7
1724112970000|2024-08-20 00:16:10|5605.71|5605.01|5605.84|5605.14|5605.84|5605.14|5605.71|5605.01|5
1724112980000|2024-08-20 00:16:20|5605.71|5605.01|5605.59|5604.89|5605.71|5605.01|5605.59|5604.89|4
1724112990000|2024-08-20 00:16:30|5605.71|5605.01|5605.59|5604.89|5605.71|5605.01|5605.59|5604.89|0
1724113000000|2024-08-20 00:16:40|5605.71|5605.01|5605.59|5604.89|5605.71|5605.01|5605.59|5604.89|12
1724113010000|2024-08-20 00:16:50|5605.71|5605.01|5605.71|5605.01|5605.71|5605.01|5605.59|5604.89|2
1724113020000|2024-08-20 00:17:00|5605.59|5604.89|5605.59|5604.89|5605.71|5605.01|5605.46|5604.76|10
1724113030000|2024-08-20 00:17:10|5605.46|5604.76|5605.34|5604.64|5605.59|5604.89|5605.34|5604.64|4
1724113040000|2024-08-20 00:17:20|5605.21|5604.51|5605.34|5604.64|5605.34|5604.64|5605.21|5604.51|2
1724113050000|2024-08-20 00:17:30|5605.09|5604.39|5605.34|5604.64|5605.34|5604.64|5605.09|5604.39|14
1724113060000|2024-08-20 00:17:40|||||||||2
1724113070000|2024-08-20 00:17:50|5605.46|5604.76|5605.59|5604.89|5605.59|5604.89|5605.46|5604.76|15
1724113080000|2024-08-20 00:18:00|5605.46|5604.76|5605.59|5604.89|5605.59|5604.89|5605.46|5604.76|7
1724113090000|2024-08-20 00:18:10|5605.46|5604.76|5605.46|5604.76|5605.59|5604.89|5605.46|5604.76|4
1724113100000|2024-08-20 00:18:20|5605.34|5604.64|5605.34|5604.64|5605.46|5604.76|5605.34|5604.64|8
1724113110000|2024-08-20 00:18:30|5605.59|5604.89|5605.59|5604.89|5605.59|5604.89|5605.46|5604.76|10
1724113140000|2024-08-20 00:19:00|5605.46|5604.76|5605.59|5604.89|5605.59|5604.89|5605.46|5604.76|9
1724113150000|2024-08-20 00:19:10|||||||||2
1724113160000|2024-08-20 00:19:20|5605.46|5604.76|5605.34|5604.64|5605.59|5604.89|5605.34|5604.64|2
1724113170000|2024-08-20 00:19:30|5605.59|5604.89|5605.46|5604.76|5605.59|5604.89|5605.46|5604.76|20
1724113180000|2024-08-20 00:19:40|5605.59|5604.89|5605.59|5604.89|5605.59|5604.89|5605.59|5604.89|7
1724113190000|2024-08-20 00:19:50|5605.46|5604.76|5605.34|5604.64|5605.46|5604.76|5605.34|5604.64|4
1724113200000|2024-08-20 00:20:00|5605.46|5604.76|5605.34|5604.64|5605.46|5604.76|5605.34|5604.64|0
1724113210000|2024-08-20 00:20:10|||||||||1
1724113240000|2024-08-20 00:20:40|5605.21|5604.51|5605.34|5604.64|5605.34|5604.64|5605.09|5604.39|17
1724113250000|2024-08-20 00:20:50|5605.59|5604.89|5605.59|5604.89|5605.59|5604.89|5605.59|5604.89|11
1724113260000|2024-08-20 00:21:00|5605.71|5605.01|5605.71|5605.01|5605.84|5605.14|5605.71|5605.01|7
1724113270000|2024-08-20 00:21:10|5605.59|5604.89|5605.84|5605.14|5605.84|5605.14|5605.59|5604.89|7
1724113280000|2024-08-20 00:21:20|5605.71|5605.01|5605.84|5605.14|5605.84|5605.14|5605.59|5604.89|10
1724113290000|2024-08-20 00:21:30|5606.09|5605.39|5605.96|5605.26|5606.09|5605.39|5605.96|5605.26|18
1724113300000|2024-08-20 00:21:40|5606.09|5605.39|5605.84|5605.14|5606.09|5605.39|5605.84|5605.14|2
1724113310000|2024-08-20 00:21:50|5605.71|5605.01|5605.84|5605.14|5605.84|5605.14|5605.59|5604.89|20
1724113320000|2024-08-20 00:22:00|5605.96|5605.26|5605.84|5605.14|5605.96|5605.26|5605.84|5605.14|9
1724113330000|2024-08-20 00:22:10|5605.89|5605.19|5606.26|5605.56|5606.28|5605.58|5605.89|5605.19|0
1724113340000|2024-08-20 00:22:20|5606.38|5605.68|5606.51|5605.81|5606.51|5605.81|5606.38|5605.68|6
1724113350000|2024-08-20 00:22:30|||||||||5
1724113360000|2024-08-20 00:22:40|5606.55|5605.85|5606.72|5606.02|5606.72|5606.02|5606.55|5605.85|13
1724113370000|2024-08-20 00:22:50|5606.81|5606.11|5606.72|5606.02|5606.85|5606.15|5606.6|5605.9|37
1724113380000|2024-08-20 00:23:00|5606.6|5605.9|5606.6|5605.9|5606.6|5605.9|5606.6|5605.9|1
1724113390000|2024-08-20 00:23:10|||||||||4
1724113400000|2024-08-20 00:23:20|5606.47|5605.77|5606.6|5605.9|5606.6|5605.9|5606.35|5605.65|15
1724113440000|2024-08-20 00:24:00|5606.85|5606.15|5606.85|5606.15|5606.85|5606.15|5606.85|5606.15|12
1724113460000|2024-08-20 00:24:20|5607.1|5606.4|5607.1|5606.4|5607.1|5606.4|5607.1|5606.4|10
1724113470000|2024-08-20 00:24:30|5606.85|5606.15|5606.85|5606.15|5606.85|5606.15|5606.85|5606.15|7
1724113480000|2024-08-20 00:24:40|5606.6|5605.9|5606.6|5605.9|5606.6|5605.9|5606.6|5605.9|23
1724113490000|2024-08-20 00:24:50|||||||||4
1724113510000|2024-08-20 00:25:10|5606.72|5606.02|5606.85|5606.15|5606.85|5606.15|5606.72|5606.02|6
1724113520000|2024-08-20 00:25:20|||||||||3
1724113550000|2024-08-20 00:25:50|||||||||7
1724113590000|2024-08-20 00:26:30|5606.72|5606.02|5606.85|5606.15|5606.85|5606.15|5606.6|5605.9|24
1724113600000|2024-08-20 00:26:40|5606.72|5606.02|5606.6|5605.9|5606.72|5606.02|5606.6|5605.9|4
1724113610000|2024-08-20 00:26:50|5606.47|5605.77|5606.47|5605.77|5606.47|5605.77|5606.35|5605.65|15
1724113620000|2024-08-20 00:27:00|5606.35|5605.65|5606.47|5605.77|5606.6|5605.9|5606.35|5605.65|4
1724113630000|2024-08-20 00:27:10|5606.6|5605.9|5606.6|5605.9|5606.6|5605.9|5606.6|5605.9|1
1724113670000|2024-08-20 00:27:50|5606.72|5606.02|5606.72|5606.02|5606.85|5606.15|5606.6|5605.9|22
1724113680000|2024-08-20 00:28:00|5606.85|5606.15|5606.72|5606.02|5606.85|5606.15|5606.72|5606.02|1
1724113690000|2024-08-20 00:28:10|5606.6|5605.9|5606.6|5605.9|5606.6|5605.9|5606.6|5605.9|0
1724113700000|2024-08-20 00:28:20|||||||||3
1724113720000|2024-08-20 00:28:40|||||||||1
1724113750000|2024-08-20 00:29:10|5606.85|5606.15|5606.85|5606.15|5606.85|5606.15|5606.85|5606.15|12
1724113760000|2024-08-20 00:29:20|5606.72|5606.02|5606.72|5606.02|5606.72|5606.02|5606.72|5606.02|13
1724113770000|2024-08-20 00:29:30|5606.85|5606.15|5606.85|5606.15|5606.85|5606.15|5606.6|5605.9|4
1724113780000|2024-08-20 00:29:40|5606.72|5606.02|5606.85|5606.15|5606.85|5606.15|5606.72|5606.02|0
1724113820000|2024-08-20 00:30:20|5606.97|5606.27|5606.85|5606.15|5606.97|5606.27|5606.85|5606.15|6
1724113840000|2024-08-20 00:30:40|5606.6|5605.9|5606.6|5605.9|5606.6|5605.9|5606.6|5605.9|11
1724113850000|2024-08-20 00:30:50|5606.72|5606.02|5606.85|5606.15|5606.85|5606.15|5606.72|5606.02|6
1724113860000|2024-08-20 00:31:00|5606.97|5606.27|5606.85|5606.15|5607.1|5606.4|5606.85|5606.15|11
1724113880000|2024-08-20 00:31:20|5606.97|5606.27|5606.97|5606.27|5606.97|5606.27|5606.97|5606.27|6
1724113890000|2024-08-20 00:31:30|5606.85|5606.15|5606.85|5606.15|5607.1|5606.4|5606.85|5606.15|0
1724113900000|2024-08-20 00:31:40|||||||||6
1724113920000|2024-08-20 00:32:00|5606.6|5605.9|5606.35|5605.65|5606.6|5605.9|5606.35|5605.65|41
1724113940000|2024-08-20 00:32:20|||||||||11
1724113950000|2024-08-20 00:32:30|5606.22|5605.52|5606.1|5605.4|5606.22|5605.52|5606.1|5605.4|17
1724113960000|2024-08-20 00:32:40|5605.85|5605.15|5605.85|5605.15|5605.85|5605.15|5605.85|5605.15|20
1724113970000|2024-08-20 00:32:50|5605.97|5605.27|5606.1|5605.4|5606.1|5605.4|5605.85|5605.15|10
1724113990000|2024-08-20 00:33:10|||||||||4
1724114000000|2024-08-20 00:33:20|5605.97|5605.27|5605.85|5605.15|5605.97|5605.27|5605.85|5605.15|15
1724114020000|2024-08-20 00:33:40|5605.72|5605.02|5605.85|5605.15|5605.85|5605.15|5605.6|5604.9|100
1724114030000|2024-08-20 00:33:50|5605.6|5604.9|5605.85|5605.15|5605.85|5605.15|5605.6|5604.9|59
1724114040000|2024-08-20 00:34:00|5606.1|5605.4|5605.85|5605.15|5606.1|5605.4|5605.85|5605.15|60
1724114050000|2024-08-20 00:34:10|5605.97|5605.27|5606.1|5605.4|5606.1|5605.4|5605.97|5605.27|3
1724114060000|2024-08-20 00:34:20|5606.22|5605.52|5606.35|5605.65|5606.35|5605.65|5606.22|5605.52|6
1724114070000|2024-08-20 00:34:30|5606.22|5605.52|5606.1|5605.4|5606.22|5605.52|5606.1|5605.4|8
1724114080000|2024-08-20 00:34:40|5605.97|5605.27|5605.85|5605.15|5605.97|5605.27|5605.6|5604.9|13
1724114120000|2024-08-20 00:35:20|5605.72|5605.02|5605.6|5604.9|5605.72|5605.02|5605.6|5604.9|51
1724114130000|2024-08-20 00:35:30|||||||||1
1724114140000|2024-08-20 00:35:40|||||||||1
1724114160000|2024-08-20 00:36:00|5605.72|5605.02|5605.85|5605.15|5605.85|5605.15|5605.72|5605.02|15
1724114180000|2024-08-20 00:36:20|5605.6|5604.9|5605.72|5605.02|5605.72|5605.02|5605.6|5604.9|19
1724114190000|2024-08-20 00:36:30|5605.85|5605.15|5605.6|5604.9|5605.85|5605.15|5605.6|5604.9|8
1724114200000|2024-08-20 00:36:40|5605.72|5605.02|5605.72|5605.02|5605.85|5605.15|5605.72|5605.02|4
1724114210000|2024-08-20 00:36:50|5605.85|5605.15|5605.72|5605.02|5605.85|5605.15|5605.72|5605.02|8
1724114220000|2024-08-20 00:37:00|5605.6|5604.9|5605.85|5605.15|5605.85|5605.15|5605.6|5604.9|21
1724114240000|2024-08-20 00:37:20|5605.97|5605.27|5605.85|5605.15|5605.97|5605.27|5605.85|5605.15|10
1724114260000|2024-08-20 00:37:40|5606.1|5605.4|5606.1|5605.4|5606.1|5605.4|5606.1|5605.4|6
1724114270000|2024-08-20 00:37:50|||||||||1
1724114280000|2024-08-20 00:38:00|||||||||3
1724114290000|2024-08-20 00:38:10|||||||||1
1724114300000|2024-08-20 00:38:20|||||||||14
1724114310000|2024-08-20 00:38:30|5606.22|5605.52|5606.1|5605.4|5606.22|5605.52|5606.1|5605.4|5
1724114320000|2024-08-20 00:38:40|||||||||4
1724114340000|2024-08-20 00:39:00|5605.85|5605.15|5606.1|5605.4|5606.1|5605.4|5605.85|5605.15|20
1724114370000|2024-08-20 00:39:30|||||||||2
1724114380000|2024-08-20 00:39:40|5605.97|5605.27|5606.1|5605.4|5606.1|5605.4|5605.97|5605.27|3
1724114390000|2024-08-20 00:39:50|5605.97|5605.27|5605.85|5605.15|5605.97|5605.27|5605.85|5605.15|8
1724114400000|2024-08-20 00:40:00|5605.97|5605.27|5606.1|5605.4|5606.1|5605.4|5605.97|5605.27|3
1724114420000|2024-08-20 00:40:20|||||||||3
1724114440000|2024-08-20 00:40:40|5606.22|5605.52|5606.22|5605.52|5606.35|5605.65|5606.22|5605.52|8
1724114450000|2024-08-20 00:40:50|5606.1|5605.4|5606.1|5605.4|5606.1|5605.4|5606.1|5605.4|1
1724114470000|2024-08-20 00:41:10|5606.22|5605.52|5606.35|5605.65|5606.35|5605.65|5606.22|5605.52|5
1724114480000|2024-08-20 00:41:20|5606.22|5605.52|5606.1|5605.4|5606.22|5605.52|5606.1|5605.4|8
1724114500000|2024-08-20 00:41:40|5605.85|5605.15|5605.85|5605.15|5605.85|5605.15|5605.85|5605.15|10
1724114530000|2024-08-20 00:42:10|||||||||8
1724114540000|2024-08-20 00:42:20|5606.1|5605.4|5606.1|5605.4|5606.1|5605.4|5606.1|5605.4|15
1724114550000|2024-08-20 00:42:30|||||||||5
1724114570000|2024-08-20 00:42:50|||||||||12
1724114580000|2024-08-20 00:43:00|5605.97|5605.27|5605.85|5605.15|5605.97|5605.27|5605.85|5605.15|7
1724114590000|2024-08-20 00:43:10|5605.72|5605.02|5605.6|5604.9|5605.72|5605.02|5605.6|5604.9|7
1724114600000|2024-08-20 00:43:20|5605.72|5605.02|5605.6|5604.9|5605.72|5605.02|5605.6|5604.9|11
1724114610000|2024-08-20 00:43:30|5605.72|5605.02|5605.6|5604.9|5605.72|5605.02|5605.6|5604.9|6
1724114630000|2024-08-20 00:43:50|||||||||1
1724114640000|2024-08-20 00:44:00|5605.72|5605.02|5605.85|5605.15|5605.85|5605.15|5605.72|5605.02|24
1724114650000|2024-08-20 00:44:10|5605.72|5605.02|5605.85|5605.15|5605.85|5605.15|5605.72|5605.02|1
1724114680000|2024-08-20 00:44:40|5605.72|5605.02|5605.6|5604.9|5605.85|5605.15|5605.6|5604.9|14
1724114690000|2024-08-20 00:44:50|||||||||2
1724114700000|2024-08-20 00:45:00|||||||||4
1724114710000|2024-08-20 00:45:10|5605.47|5604.77|5605.6|5604.9|5605.6|5604.9|5605.47|5604.77|36
1724114720000|2024-08-20 00:45:20|5605.35|5604.65|5605.35|5604.65|5605.6|5604.9|5605.1|5604.4|82
1724114730000|2024-08-20 00:45:30|5605.1|5604.4|5605.1|5604.4|5605.1|5604.4|5605.1|5604.4|16
1724114740000|2024-08-20 00:45:40|5605.22|5604.52|5605.35|5604.65|5605.35|5604.65|5605.22|5604.52|9
1724114750000|2024-08-20 00:45:50|5605.22|5604.52|5605.1|5604.4|5605.22|5604.52|5605.1|5604.4|15
1724114760000|2024-08-20 00:46:00|5605.22|5604.52|5605.35|5604.65|5605.35|5604.65|5605.22|5604.52|6
1724114770000|2024-08-20 00:46:10|||||||||7
1724114800000|2024-08-20 00:46:40|5605.47|5604.77|5605.47|5604.77|5605.47|5604.77|5605.47|5604.77|6
1724114810000|2024-08-20 00:46:50|5605.6|5604.9|5605.47|5604.77|5605.6|5604.9|5605.35|5604.65|5
1724114820000|2024-08-20 00:47:00|5605.6|5604.9|5605.47|5604.77|5605.6|5604.9|5605.47|5604.77|6
1724114830000|2024-08-20 00:47:10|5605.6|5604.9|5605.6|5604.9|5605.6|5604.9|5605.6|5604.9|1
1724114850000|2024-08-20 00:47:30|5605.47|5604.77|5605.6|5604.9|5605.6|5604.9|5605.47|5604.77|11
1724114870000|2024-08-20 00:47:50|5605.85|5605.15|5605.85|5605.15|5605.85|5605.15|5605.85|5605.15|10
1724114880000|2024-08-20 00:48:00|5605.72|5605.02|5605.6|5604.9|5605.85|5605.15|5605.6|5604.9|18
1724114900000|2024-08-20 00:48:20|||||||||3
1724114910000|2024-08-20 00:48:30|5605.85|5605.15|5605.6|5604.9|5605.85|5605.15|5605.6|5604.9|16
1724114940000|2024-08-20 00:49:00|||||||||4
1724114970000|2024-08-20 00:49:30|5605.72|5605.02|5605.85|5605.15|5605.85|5605.15|5605.72|5605.02|12
1724114980000|2024-08-20 00:49:40|||||||||1
1724114990000|2024-08-20 00:49:50|5605.97|5605.27|5606.1|5605.4|5606.1|5605.4|5605.85|5605.15|19
1724115000000|2024-08-20 00:50:00|5606.22|5605.52|5606.1|5605.4|5606.35|5605.65|5606.1|5605.4|20
1724115010000|2024-08-20 00:50:10|5605.85|5605.15|5605.85|5605.15|5605.85|5605.15|5605.85|5605.15|15
1724115030000|2024-08-20 00:50:30|5605.97|5605.27|5605.97|5605.27|5605.97|5605.27|5605.97|5605.27|3
1724115040000|2024-08-20 00:50:40|5606.1|5605.4|5606.1|5605.4|5606.1|5605.4|5606.1|5605.4|3
1724115050000|2024-08-20 00:50:50|5605.97|5605.27|5606.1|5605.4|5606.1|5605.4|5605.85|5605.15|11
1724115060000|2024-08-20 00:51:00|||||||||1
1724115080000|2024-08-20 00:51:20|5605.97|5605.27|5605.85|5605.15|5605.97|5605.27|5605.85|5605.15|23
1724115100000|2024-08-20 00:51:40|5606.1|5605.4|5606.1|5605.4|5606.1|5605.4|5606.1|5605.4|2
1724115110000|2024-08-20 00:51:50|5605.97|5605.27|5605.97|5605.27|5605.97|5605.27|5605.97|5605.27|3
1724115120000|2024-08-20 00:52:00|5605.85|5605.15|5605.85|5605.15|5605.85|5605.15|5605.85|5605.15|10
1724115130000|2024-08-20 00:52:10|5605.97|5605.27|5606.1|5605.4|5606.1|5605.4|5605.97|5605.27|6
1724115150000|2024-08-20 00:52:30|5605.97|5605.27|5606.1|5605.4|5606.1|5605.4|5605.85|5605.15|12
1724115180000|2024-08-20 00:53:00|||||||||14
1724115210000|2024-08-20 00:53:30|5606.35|5605.65|5606.35|5605.65|5606.35|5605.65|5606.35|5605.65|13
1724115220000|2024-08-20 00:53:40|5606.22|5605.52|5606.1|5605.4|5606.22|5605.52|5606.1|5605.4|12
1724115230000|2024-08-20 00:53:50|5606.22|5605.52|5606.35|5605.65|5606.35|5605.65|5606.22|5605.52|8
1724115250000|2024-08-20 00:54:10|||||||||3
1724115260000|2024-08-20 00:54:20|||||||||1
1724115270000|2024-08-20 00:54:30|||||||||4
1724115280000|2024-08-20 00:54:40|5606.22|5605.52|5606.1|5605.4|5606.22|5605.52|5606.1|5605.4|27
1724115290000|2024-08-20 00:54:50|5606.22|5605.52|5606.35|5605.65|5606.35|5605.65|5606.22|5605.52|10
1724115300000|2024-08-20 00:55:00|5606.22|5605.52|5606.1|5605.4|5606.22|5605.52|5606.1|5605.4|5
1724115310000|2024-08-20 00:55:10|5606.35|5605.65|5606.35|5605.65|5606.35|5605.65|5606.1|5605.4|12
1724115320000|2024-08-20 00:55:20|5606.22|5605.52|5606.1|5605.4|5606.22|5605.52|5606.1|5605.4|6
1724115330000|2024-08-20 00:55:30|5605.85|5605.15|5605.85|5605.15|5605.85|5605.15|5605.85|5605.15|10
1724115340000|2024-08-20 00:55:40|||||||||3
1724115350000|2024-08-20 00:55:50|||||||||23
1724115370000|2024-08-20 00:56:10|5606.1|5605.4|5606.1|5605.4|5606.1|5605.4|5606.1|5605.4|16
1724115380000|2024-08-20 00:56:20|||||||||1
1724115390000|2024-08-20 00:56:30|5606.35|5605.65|5606.35|5605.65|5606.35|5605.65|5606.35|5605.65|14
1724115410000|2024-08-20 00:56:50|||||||||10
1724115460000|2024-08-20 00:57:40|||||||||23
1724115470000|2024-08-20 00:57:50|||||||||26
1724115480000|2024-08-20 00:58:00|5606.6|5605.9|5606.85|5606.15|5606.85|5606.15|5606.6|5605.9|45
1724115500000|2024-08-20 00:58:20|||||||||5
1724115520000|2024-08-20 00:58:40|||||||||4
1724115530000|2024-08-20 00:58:50|5607.1|5606.4|5607.1|5606.4|5607.1|5606.4|5607.1|5606.4|18
1724115540000|2024-08-20 00:59:00|5606.97|5606.27|5606.6|5605.9|5606.97|5606.27|5606.6|5605.9|39
1724115550000|2024-08-20 00:59:10|||||||||3
1724115560000|2024-08-20 00:59:20|5606.72|5606.02|5606.6|5605.9|5606.72|5606.02|5606.6|5605.9|28
1724115570000|2024-08-20 00:59:30|||||||||2
1724115580000|2024-08-20 00:59:40|5606.72|5606.02|5606.6|5605.9|5606.85|5606.15|5606.6|5605.9|9
1724115590000|2024-08-20 00:59:50|5606.85|5606.15|5606.85|5606.15|5606.85|5606.15|5606.85|5606.15|9
1724115600000|2024-08-20 01:00:00|5606.97|5606.27|5606.85|5606.15|5607.1|5606.4|5606.85|5606.15|13
1724115610000|2024-08-20 01:00:10|5606.6|5605.9|5606.85|5606.15|5606.85|5606.15|5606.6|5605.9|24
1724115620000|2024-08-20 01:00:20|5606.97|5606.27|5606.85|5606.15|5606.97|5606.27|5606.85|5606.15|13
1724115630000|2024-08-20 01:00:30|5606.6|5605.9|5606.6|5605.9|5606.6|5605.9|5606.6|5605.9|12
1724115650000|2024-08-20 01:00:50|5606.47|5605.77|5606.35|5605.65|5606.6|5605.9|5606.35|5605.65|11
1724115660000|2024-08-20 01:01:00|5606.1|5605.4|5606.35|5605.65|5606.35|5605.65|5606.1|5605.4|27
1724115670000|2024-08-20 01:01:10|||||||||1
1724115680000|2024-08-20 01:01:20|||||||||3
1724115690000|2024-08-20 01:01:30|5606.1|5605.4|5606.1|5605.4|5606.1|5605.4|5606.1|5605.4|28
1724115700000|2024-08-20 01:01:40|||||||||42
1724115710000|2024-08-20 01:01:50|5605.97|5605.27|5606.1|5605.4|5606.35|5605.65|5605.97|5605.27|31
1724115720000|2024-08-20 01:02:00|||||||||6
1724115730000|2024-08-20 01:02:10|||||||||24
1724115740000|2024-08-20 01:02:20|5605.97|5605.27|5606.1|5605.4|5606.1|5605.4|5605.85|5605.15|13
1724115750000|2024-08-20 01:02:30|||||||||1
1724115760000|2024-08-20 01:02:40|||||||||3
1724115770000|2024-08-20 01:02:50|||||||||8
1724115780000|2024-08-20 01:03:00|||||||||3
1724115790000|2024-08-20 01:03:10|5606.22|5605.52|5606.1|5605.4|5606.22|5605.52|5606.1|5605.4|13
1724115800000|2024-08-20 01:03:20|5606.22|5605.52|5606.1|5605.4|5606.35|5605.65|5606.1|5605.4|11
1724115810000|2024-08-20 01:03:30|||||||||5
1724115820000|2024-08-20 01:03:40|||||||||1
1724115840000|2024-08-20 01:04:00|5606.22|5605.52|5606.35|5605.65|5606.35|5605.65|5606.22|5605.52|16
1724115850000|2024-08-20 01:04:10|||||||||2
1724115860000|2024-08-20 01:04:20|5606.47|5605.77|5606.35|5605.65|5606.47|5605.77|5606.35|5605.65|10
1724115870000|2024-08-20 01:04:30|5606.1|5605.4|5606.1|5605.4|5606.1|5605.4|5606.1|5605.4|7
1724115880000|2024-08-20 01:04:40|||||||||3
1724115890000|2024-08-20 01:04:50|||||||||2
1724115900000|2024-08-20 01:05:00|5605.85|5605.15|5605.85|5605.15|5605.85|5605.15|5605.85|5605.15|11
1724115910000|2024-08-20 01:05:10|5605.97|5605.27|5605.6|5604.9|5605.97|5605.27|5605.6|5604.9|42
1724115920000|2024-08-20 01:05:20|||||||||1
1724115940000|2024-08-20 01:05:40|5605.1|5604.4|5605.1|5604.4|5605.1|5604.4|5605.1|5604.4|50
1724115950000|2024-08-20 01:05:50|5604.97|5604.27|5604.6|5603.9|5604.97|5604.27|5604.35|5603.65|94
1724115960000|2024-08-20 01:06:00|5604.47|5603.77|5603.85|5603.15|5604.47|5603.77|5603.85|5603.15|117
1724115970000|2024-08-20 01:06:10|5604.1|5603.4|5603.85|5603.15|5604.1|5603.4|5603.85|5603.15|203
1724115980000|2024-08-20 01:06:20|5603.6|5602.9|5603.35|5602.65|5603.6|5602.9|5603.35|5602.65|73
1724115990000|2024-08-20 01:06:30|5603.6|5602.9|5603.97|5603.27|5603.97|5603.27|5603.6|5602.9|37
1724116000000|2024-08-20 01:06:40|5603.85|5603.15|5604.1|5603.4|5604.35|5603.65|5603.85|5603.15|23
1724116010000|2024-08-20 01:06:50|||||||||9
1724116020000|2024-08-20 01:07:00|5604.22|5603.52|5604.35|5603.65|5604.47|5603.77|5604.22|5603.52|37
1724116030000|2024-08-20 01:07:10|5604.47|5603.77|5604.6|5603.9|5604.6|5603.9|5604.47|5603.77|30
1724116040000|2024-08-20 01:07:20|5604.72|5604.02|5604.85|5604.15|5604.85|5604.15|5604.72|5604.02|15
1724116050000|2024-08-20 01:07:30|5604.6|5603.9|5604.85|5604.15|5604.85|5604.15|5604.6|5603.9|13
1724116060000|2024-08-20 01:07:40|5604.6|5603.9|5604.35|5603.65|5604.6|5603.9|5604.35|5603.65|39
1724116070000|2024-08-20 01:07:50|5604.1|5603.4|5604.1|5603.4|5604.1|5603.4|5604.1|5603.4|11
1724116080000|2024-08-20 01:08:00|5604.22|5603.52|5604.35|5603.65|5604.35|5603.65|5604.22|5603.52|4
1724116090000|2024-08-20 01:08:10|5604.22|5603.52|5604.35|5603.65|5604.35|5603.65|5604.22|5603.52|10
1724116100000|2024-08-20 01:08:20|||||||||2
1724116110000|2024-08-20 01:08:30|5604.47|5603.77|5604.35|5603.65|5604.6|5603.9|5604.35|5603.65|19
1724116120000|2024-08-20 01:08:40|5604.47|5603.77|5604.35|5603.65|5604.47|5603.77|5604.35|5603.65|0
1724116130000|2024-08-20 01:08:50|5604.1|5603.4|5604.35|5603.65|5604.35|5603.65|5604.1|5603.4|25
1724116140000|2024-08-20 01:09:00|5604.1|5603.4|5604.1|5603.4|5604.22|5603.52|5604.1|5603.4|12
1724116150000|2024-08-20 01:09:10|5604.22|5603.52|5604.35|5603.65|5604.35|5603.65|5604.1|5603.4|11
1724116160000|2024-08-20 01:09:20|5604.47|5603.77|5604.6|5603.9|5604.6|5603.9|5604.47|5603.77|3
1724116170000|2024-08-20 01:09:30|5604.35|5603.65|5604.35|5603.65|5604.47|5603.77|5604.35|5603.65|13
1724116180000|2024-08-20 01:09:40|5604.47|5603.77|5604.47|5603.77|5604.47|5603.77|5604.47|5603.77|1
1724116190000|2024-08-20 01:09:50|5604.35|5603.65|5604.6|5603.9|5604.6|5603.9|5604.35|5603.65|5
1724116200000|2024-08-20 01:10:00|||||||||6
1724116210000|2024-08-20 01:10:10|||||||||13
1724116230000|2024-08-20 01:10:30|5604.85|5604.15|5604.85|5604.15|5604.85|5604.15|5604.85|5604.15|15
1724116240000|2024-08-20 01:10:40|||||||||2
1724116260000|2024-08-20 01:11:00|5604.97|5604.27|5605.1|5604.4|5605.1|5604.4|5604.85|5604.15|29
1724116270000|2024-08-20 01:11:10|5604.85|5604.15|5605.1|5604.4|5605.1|5604.4|5604.85|5604.15|20
1724116280000|2024-08-20 01:11:20|5604.97|5604.27|5605.1|5604.4|5605.1|5604.4|5604.85|5604.15|20
1724116290000|2024-08-20 01:11:30|5605.22|5604.52|5605.35|5604.65|5605.35|5604.65|5605.22|5604.52|6
1724116310000|2024-08-20 01:11:50|5605.47|5604.77|5605.72|5605.02|5605.85|5605.15|5605.47|5604.77|33
1724116320000|2024-08-20 01:12:00|5605.6|5604.9|5605.85|5605.15|5606.1|5605.4|5605.6|5604.9|21
1724116330000|2024-08-20 01:12:10|5605.72|5605.02|5605.6|5604.9|5605.72|5605.02|5605.6|5604.9|7
1724116350000|2024-08-20 01:12:30|5605.72|5605.02|5605.85|5605.15|5605.85|5605.15|5605.72|5605.02|15
1724116360000|2024-08-20 01:12:40|5605.97|5605.27|5605.85|5605.15|5605.97|5605.27|5605.85|5605.15|15
1724116380000|2024-08-20 01:13:00|5605.72|5605.02|5605.85|5605.15|5605.85|5605.15|5605.72|5605.02|25
1724116390000|2024-08-20 01:13:10|5606.1|5605.4|5606.35|5605.65|5606.35|5605.65|5605.85|5605.15|30
1724116400000|2024-08-20 01:13:20|||||||||8
1724116410000|2024-08-20 01:13:30|5606.47|5605.77|5606.1|5605.4|5606.47|5605.77|5605.97|5605.27|50
1724116440000|2024-08-20 01:14:00|||||||||12
1724116460000|2024-08-20 01:14:20|5605.85|5605.15|5606.1|5605.4|5606.1|5605.4|5605.85|5605.15|73
1724116470000|2024-08-20 01:14:30|5605.97|5605.27|5605.85|5605.15|5605.97|5605.27|5605.85|5605.15|6
1724116490000|2024-08-20 01:14:50|||||||||1
1724116500000|2024-08-20 01:15:00|5606.1|5605.4|5606.1|5605.4|5606.1|5605.4|5606.1|5605.4|24
1724116510000|2024-08-20 01:15:10|5606.22|5605.52|5606.22|5605.52|5606.22|5605.52|5606.22|5605.52|4
1724116520000|2024-08-20 01:15:20|5606.35|5605.65|5606.35|5605.65|5606.35|5605.65|5606.22|5605.52|38
1724116530000|2024-08-20 01:15:30|||||||||1
1724116550000|2024-08-20 01:15:50|5606.47|5605.77|5606.47|5605.77|5606.47|5605.77|5606.47|5605.77|15
1724116560000|2024-08-20 01:16:00|5606.35|5605.65|5606.47|5605.77|5606.47|5605.77|5606.35|5605.65|2
1724116570000|2024-08-20 01:16:10|5606.6|5605.9|5606.85|5606.15|5606.85|5606.15|5606.6|5605.9|29
1724116580000|2024-08-20 01:16:20|5606.72|5606.02|5606.85|5606.15|5606.85|5606.15|5606.72|5606.02|10
1724116590000|2024-08-20 01:16:30|5606.6|5605.9|5606.85|5606.15|5606.85|5606.15|5606.6|5605.9|22
1724116600000|2024-08-20 01:16:40|5606.72|5606.02|5606.6|5605.9|5606.85|5606.15|5606.6|5605.9|1
1724116610000|2024-08-20 01:16:50|||||||||2
1724116620000|2024-08-20 01:17:00|5606.35|5605.65|5606.35|5605.65|5606.35|5605.65|5606.35|5605.65|10
1724116630000|2024-08-20 01:17:10|||||||||2
1724116640000|2024-08-20 01:17:20|||||||||14
1724116650000|2024-08-20 01:17:30|||||||||2
1724116660000|2024-08-20 01:17:40|5606.47|5605.77|5606.6|5605.9|5606.6|5605.9|5606.47|5605.77|5
1724116670000|2024-08-20 01:17:50|||||||||1
1724116680000|2024-08-20 01:18:00|5606.35|5605.65|5606.35|5605.65|5606.35|5605.65|5606.35|5605.65|7
1724116690000|2024-08-20 01:18:10|||||||||2
1724116700000|2024-08-20 01:18:20|||||||||2
1724116710000|2024-08-20 01:18:30|||||||||8
1724116720000|2024-08-20 01:18:40|5606.6|5605.9|5606.6|5605.9|5606.6|5605.9|5606.6|5605.9|4
1724116730000|2024-08-20 01:18:50|||||||||5
1724116740000|2024-08-20 01:19:00|5606.72|5606.02|5606.85|5606.15|5606.85|5606.15|5606.72|5606.02|12
1724116750000|2024-08-20 01:19:10|5606.6|5605.9|5606.6|5605.9|5606.72|5606.02|5606.6|5605.9|7
1724116760000|2024-08-20 01:19:20|5606.72|5606.02|5606.85|5606.15|5606.85|5606.15|5606.6|5605.9|4
1724116780000|2024-08-20 01:19:40|5607.1|5606.4|5607.1|5606.4|5607.35|5606.65|5607.1|5606.4|45
1724116800000|2024-08-20 01:20:00|5607.22|5606.52|5607.35|5606.65|5607.6|5606.9|5607.22|5606.52|149
1724116810000|2024-08-20 01:20:10|||||||||16
1724116820000|2024-08-20 01:20:20|5607.1|5606.4|5606.85|5606.15|5607.22|5606.52|5606.85|5606.15|27
1724116830000|2024-08-20 01:20:30|5606.72|5606.02|5606.72|5606.02|5606.85|5606.15|5606.72|5606.02|0
1724116840000|2024-08-20 01:20:40|5606.6|5605.9|5606.6|5605.9|5606.6|5605.9|5606.6|5605.9|0
1724116850000|2024-08-20 01:20:50|||||||||2
1724116860000|2024-08-20 01:21:00|5606.47|5605.77|5606.6|5605.9|5606.6|5605.9|5606.47|5605.77|3
1724116870000|2024-08-20 01:21:10|5606.47|5605.77|5606.35|5605.65|5606.6|5605.9|5606.35|5605.65|15
1724116890000|2024-08-20 01:21:30|5606.6|5605.9|5606.6|5605.9|5606.6|5605.9|5606.47|5605.77|21
1724116900000|2024-08-20 01:21:40|||||||||1
1724116910000|2024-08-20 01:21:50|5606.85|5606.15|5606.85|5606.15|5606.85|5606.15|5606.6|5605.9|14
1724116930000|2024-08-20 01:22:10|5606.97|5606.27|5606.85|5606.15|5606.97|5606.27|5606.85|5606.15|31
1724116940000|2024-08-20 01:22:20|5606.97|5606.27|5606.97|5606.27|5607.1|5606.4|5606.85|5606.15|23
1724116950000|2024-08-20 01:22:30|5607.1|5606.4|5606.85|5606.15|5607.1|5606.4|5606.85|5606.15|2
1724116960000|2024-08-20 01:22:40|5606.97|5606.27|5607.1|5606.4|5607.1|5606.4|5606.97|5606.27|12
1724116970000|2024-08-20 01:22:50|5606.97|5606.27|5607.1|5606.4|5607.1|5606.4|5606.97|5606.27|14
1724117000000|2024-08-20 01:23:20|5606.97|5606.27|5606.97|5606.27|5607.1|5606.4|5606.97|5606.27|3
1724117010000|2024-08-20 01:23:30|5606.85|5606.15|5606.97|5606.27|5606.97|5606.27|5606.85|5606.15|3
1724117020000|2024-08-20 01:23:40|5606.85|5606.15|5606.85|5606.15|5606.85|5606.15|5606.85|5606.15|1
1724117030000|2024-08-20 01:23:50|5606.97|5606.27|5606.97|5606.27|5606.97|5606.27|5606.97|5606.27|3
1724117040000|2024-08-20 01:24:00|5607.1|5606.4|5606.97|5606.27|5607.1|5606.4|5606.85|5606.15|24
1724117050000|2024-08-20 01:24:10|5607.1|5606.4|5607.1|5606.4|5607.1|5606.4|5606.97|5606.27|5
1724117060000|2024-08-20 01:24:20|5606.97|5606.27|5606.85|5606.15|5606.97|5606.27|5606.85|5606.15|2
1724117070000|2024-08-20 01:24:30|5607.1|5606.4|5607.1|5606.4|5607.1|5606.4|5606.85|5606.15|5
1724117080000|2024-08-20 01:24:40|||||||||11
1724117090000|2024-08-20 01:24:50|5606.97|5606.27|5607.1|5606.4|5607.1|5606.4|5606.97|5606.27|10
1724117100000|2024-08-20 01:25:00|5606.85|5606.15|5607.1|5606.4|5607.1|5606.4|5606.85|5606.15|8
1724117110000|2024-08-20 01:25:10|5606.97|5606.27|5606.85|5606.15|5606.97|5606.27|5606.85|5606.15|2
1724117120000|2024-08-20 01:25:20|5606.97|5606.27|5607.1|5606.4|5607.1|5606.4|5606.97|5606.27|2
1724117130000|2024-08-20 01:25:30|5606.97|5606.27|5606.97|5606.27|5607.1|5606.4|5606.97|5606.27|6
1724117140000|2024-08-20 01:25:40|5607.1|5606.4|5607.1|5606.4|5607.1|5606.4|5606.97|5606.27|4
1724117150000|2024-08-20 01:25:50|||||||||4
1724117160000|2024-08-20 01:26:00|5606.97|5606.27|5606.85|5606.15|5606.97|5606.27|5606.85|5606.15|9
1724117170000|2024-08-20 01:26:10|5606.97|5606.27|5606.85|5606.15|5607.1|5606.4|5606.85|5606.15|7
1724117180000|2024-08-20 01:26:20|||||||||2
1724117190000|2024-08-20 01:26:30|||||||||3
1724117210000|2024-08-20 01:26:50|5606.72|5606.02|5606.85|5606.15|5606.85|5606.15|5606.6|5605.9|23
1724117220000|2024-08-20 01:27:00|5606.72|5606.02|5606.72|5606.02|5606.72|5606.02|5606.6|5605.9|8
1724117230000|2024-08-20 01:27:10|5606.6|5605.9|5606.72|5606.02|5606.85|5606.15|5606.6|5605.9|6
1724117240000|2024-08-20 01:27:20|5606.6|5605.9|5606.47|5605.77|5606.6|5605.9|5606.35|5605.65|22
1724117250000|2024-08-20 01:27:30|5606.35|5605.65|5606.35|5605.65|5606.6|5605.9|5606.35|5605.65|12
1724117260000|2024-08-20 01:27:40|5606.47|5605.77|5606.6|5605.9|5606.6|5605.9|5606.35|5605.65|24
1724117280000|2024-08-20 01:28:00|5606.72|5606.02|5606.85|5606.15|5606.85|5606.15|5606.72|5606.02|16
1724117300000|2024-08-20 01:28:20|5607.1|5606.4|5606.6|5605.9|5607.1|5606.4|5606.6|5605.9|30
1724117310000|2024-08-20 01:28:30|5606.72|5606.02|5606.6|5605.9|5606.85|5606.15|5606.6|5605.9|9
1724117340000|2024-08-20 01:29:00|5606.85|5606.15|5606.6|5605.9|5606.85|5606.15|5606.6|5605.9|23
1724117350000|2024-08-20 01:29:10|||||||||2
1724117360000|2024-08-20 01:29:20|5606.47|5605.77|5606.47|5605.77|5606.47|5605.77|5606.47|5605.77|7
1724117370000|2024-08-20 01:29:30|5606.6|5605.9|5606.35|5605.65|5606.6|5605.9|5606.35|5605.65|3
1724117380000|2024-08-20 01:29:40|5606.6|5605.9|5606.6|5605.9|5606.6|5605.9|5606.6|5605.9|10
1724117390000|2024-08-20 01:29:50|5606.47|5605.77|5606.35|5605.65|5606.47|5605.77|5606.35|5605.65|6
1724117400000|2024-08-20 01:30:00|5606.22|5605.52|5606.35|5605.65|5606.35|5605.65|5606.22|5605.52|18
1724117410000|2024-08-20 01:30:10|5606.22|5605.52|5606.35|5605.65|5606.35|5605.65|5606.22|5605.52|4
1724117420000|2024-08-20 01:30:20|5606.47|5605.77|5606.6|5605.9|5606.6|5605.9|5606.47|5605.77|10
1724117430000|2024-08-20 01:30:30|||||||||1
1724117440000|2024-08-20 01:30:40|5606.72|5606.02|5606.6|5605.9|5606.72|5606.02|5606.6|5605.9|6
1724117450000|2024-08-20 01:30:50|5606.85|5606.15|5606.85|5606.15|5606.85|5606.15|5606.85|5606.15|1
1724117460000|2024-08-20 01:31:00|5606.97|5606.27|5606.85|5606.15|5606.97|5606.27|5606.85|5606.15|9
1724117470000|2024-08-20 01:31:10|5606.97|5606.27|5606.85|5606.15|5607.1|5606.4|5606.85|5606.15|8
1724117480000|2024-08-20 01:31:20|5606.72|5606.02|5606.72|5606.02|5606.85|5606.15|5606.72|5606.02|6
1724117490000|2024-08-20 01:31:30|5606.85|5606.15|5607.6|5606.9|5607.6|5606.9|5606.85|5606.15|62
1724117500000|2024-08-20 01:31:40|5608.1|5607.4|5607.85|5607.15|5608.1|5607.4|5607.85|5607.15|66
1724117510000|2024-08-20 01:31:50|||||||||7
1724117520000|2024-08-20 01:32:00|5608.1|5607.4|5608.35|5607.65|5608.6|5607.9|5607.97|5607.27|128
1724117530000|2024-08-20 01:32:10|5608.1|5607.4|5608.1|5607.4|5608.35|5607.65|5608.1|5607.4|40
1724117560000|2024-08-20 01:32:40|5607.97|5607.27|5608.1|5607.4|5608.1|5607.4|5607.97|5607.27|23
1724117570000|2024-08-20 01:32:50|5608.35|5607.65|5608.6|5607.9|5608.6|5607.9|5608.35|5607.65|24
1724117580000|2024-08-20 01:33:00|5608.47|5607.77|5608.35|5607.65|5608.6|5607.9|5608.35|5607.65|31
1724117590000|2024-08-20 01:33:10|5608.47|5607.77|5608.35|5607.65|5608.47|5607.77|5608.35|5607.65|7
1724117600000|2024-08-20 01:33:20|5608.6|5607.9|5608.6|5607.9|5608.85|5608.15|5608.6|5607.9|13
1724117610000|2024-08-20 01:33:30|5608.72|5608.02|5608.6|5607.9|5608.85|5608.15|5608.6|5607.9|15
1724117620000|2024-08-20 01:33:40|5608.47|5607.77|5608.6|5607.9|5608.6|5607.9|5608.35|5607.65|12
1724117630000|2024-08-20 01:33:50|5608.47|5607.77|5608.35|5607.65|5608.6|5607.9|5608.35|5607.65|21
1724117640000|2024-08-20 01:34:00|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|5608.47|5607.77|12
1724117650000|2024-08-20 01:34:10|5608.47|5607.77|5608.35|5607.65|5608.47|5607.77|5608.35|5607.65|2
1724117660000|2024-08-20 01:34:20|5608.22|5607.52|5608.1|5607.4|5608.22|5607.52|5608.1|5607.4|3
1724117670000|2024-08-20 01:34:30|5607.97|5607.27|5607.97|5607.27|5608.1|5607.4|5607.85|5607.15|23
1724117680000|2024-08-20 01:34:40|5608.1|5607.4|5608.1|5607.4|5608.1|5607.4|5608.1|5607.4|1
1724117690000|2024-08-20 01:34:50|5607.97|5607.27|5608.1|5607.4|5608.1|5607.4|5607.85|5607.15|24
1724117700000|2024-08-20 01:35:00|5607.97|5607.27|5607.85|5607.15|5607.97|5607.27|5607.85|5607.15|4
1724117710000|2024-08-20 01:35:10|||||||||4
1724117720000|2024-08-20 01:35:20|5607.97|5607.27|5607.85|5607.15|5608.1|5607.4|5607.85|5607.15|39
1724117730000|2024-08-20 01:35:30|5608.1|5607.4|5607.85|5607.15|5608.1|5607.4|5607.85|5607.15|29
1724117750000|2024-08-20 01:35:50|5607.72|5607.02|5607.6|5606.9|5607.72|5607.02|5607.6|5606.9|13
1724117760000|2024-08-20 01:36:00|5607.72|5607.02|5607.85|5607.15|5607.85|5607.15|5607.72|5607.02|12
1724117770000|2024-08-20 01:36:10|5607.72|5607.02|5607.85|5607.15|5607.85|5607.15|5607.72|5607.02|11
1724117790000|2024-08-20 01:36:30|5607.97|5607.27|5607.97|5607.27|5607.97|5607.27|5607.85|5607.15|17
1724117800000|2024-08-20 01:36:40|5607.85|5607.15|5608.1|5607.4|5608.22|5607.52|5607.85|5607.15|30
1724117810000|2024-08-20 01:36:50|5608.22|5607.52|5608.35|5607.65|5608.35|5607.65|5608.22|5607.52|35
1724117820000|2024-08-20 01:37:00|5608.22|5607.52|5608.35|5607.65|5608.35|5607.65|5608.1|5607.4|25
1724117830000|2024-08-20 01:37:10|5608.1|5607.4|5608.1|5607.4|5608.22|5607.52|5608.1|5607.4|15
1724117840000|2024-08-20 01:37:20|5608.22|5607.52|5608.35|5607.65|5608.35|5607.65|5608.1|5607.4|9
1724117860000|2024-08-20 01:37:40|||||||||4
1724117870000|2024-08-20 01:37:50|5608.1|5607.4|5608.1|5607.4|5608.1|5607.4|5608.1|5607.4|22
1724117880000|2024-08-20 01:38:00|||||||||3
1724117900000|2024-08-20 01:38:20|5608.35|5607.65|5608.35|5607.65|5608.35|5607.65|5608.35|5607.65|10
1724117910000|2024-08-20 01:38:30|5608.22|5607.52|5608.35|5607.65|5608.35|5607.65|5608.22|5607.52|3
1724117920000|2024-08-20 01:38:40|5608.47|5607.77|5608.35|5607.65|5608.47|5607.77|5608.35|5607.65|10
1724117930000|2024-08-20 01:38:50|||||||||2
1724117940000|2024-08-20 01:39:00|||||||||11
1724117950000|2024-08-20 01:39:10|5608.1|5607.4|5608.1|5607.4|5608.22|5607.52|5608.1|5607.4|2
1724117970000|2024-08-20 01:39:30|||||||||5
1724117980000|2024-08-20 01:39:40|5608.35|5607.65|5608.35|5607.65|5608.35|5607.65|5608.35|5607.65|12
1724117990000|2024-08-20 01:39:50|5608.47|5607.77|5608.47|5607.77|5608.47|5607.77|5608.47|5607.77|4
1724118000000|2024-08-20 01:40:00|5608.6|5607.9|5608.6|5607.9|5608.85|5608.15|5608.35|5607.65|66
1724118010000|2024-08-20 01:40:10|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|19
1724118020000|2024-08-20 01:40:20|5608.72|5608.02|5608.6|5607.9|5608.72|5608.02|5608.6|5607.9|9
1724118040000|2024-08-20 01:40:40|5608.47|5607.77|5608.6|5607.9|5608.6|5607.9|5608.47|5607.77|6
1724118050000|2024-08-20 01:40:50|5608.72|5608.02|5608.6|5607.9|5608.72|5608.02|5608.6|5607.9|21
1724118060000|2024-08-20 01:41:00|5608.72|5608.02|5608.6|5607.9|5608.85|5608.15|5608.6|5607.9|9
1724118070000|2024-08-20 01:41:10|5608.72|5608.02|5608.6|5607.9|5608.72|5608.02|5608.47|5607.77|6
1724118080000|2024-08-20 01:41:20|||||||||8
1724118100000|2024-08-20 01:41:40|5608.85|5608.15|5608.72|5608.02|5608.85|5608.15|5608.6|5607.9|16
1724118110000|2024-08-20 01:41:50|5608.6|5607.9|5608.6|5607.9|5608.85|5608.15|5608.6|5607.9|16
1724118120000|2024-08-20 01:42:00|||||||||8
1724118130000|2024-08-20 01:42:10|5608.47|5607.77|5608.6|5607.9|5608.6|5607.9|5608.47|5607.77|6
1724118140000|2024-08-20 01:42:20|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|9
1724118150000|2024-08-20 01:42:30|5608.72|5608.02|5608.85|5608.15|5608.85|5608.15|5608.6|5607.9|15
1724118170000|2024-08-20 01:42:50|5608.72|5608.02|5608.85|5608.15|5608.85|5608.15|5608.72|5608.02|19
1724118180000|2024-08-20 01:43:00|5608.72|5608.02|5608.72|5608.02|5608.72|5608.02|5608.72|5608.02|7
1724118190000|2024-08-20 01:43:10|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|2
1724118220000|2024-08-20 01:43:40|5608.72|5608.02|5608.72|5608.02|5608.72|5608.02|5608.72|5608.02|22
1724118230000|2024-08-20 01:43:50|5608.6|5607.9|5608.85|5608.15|5608.85|5608.15|5608.6|5607.9|9
1724118240000|2024-08-20 01:44:00|5608.72|5608.02|5608.72|5608.02|5608.72|5608.02|5608.6|5607.9|6
1724118250000|2024-08-20 01:44:10|5608.85|5608.15|5608.6|5607.9|5608.85|5608.15|5608.6|5607.9|3
1724118270000|2024-08-20 01:44:30|5608.72|5608.02|5608.85|5608.15|5608.85|5608.15|5608.72|5608.02|14
1724118280000|2024-08-20 01:44:40|5608.72|5608.02|5608.6|5607.9|5608.72|5608.02|5608.6|5607.9|6
1724118290000|2024-08-20 01:44:50|||||||||3
1724118300000|2024-08-20 01:45:00|5608.47|5607.77|5608.35|5607.65|5608.47|5607.77|5608.35|5607.65|15
1724118310000|2024-08-20 01:45:10|||||||||3
1724118330000|2024-08-20 01:45:30|5608.47|5607.77|5608.47|5607.77|5608.6|5607.9|5608.47|5607.77|18
1724118340000|2024-08-20 01:45:40|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|5608.47|5607.77|6
1724118350000|2024-08-20 01:45:50|5608.47|5607.77|5608.35|5607.65|5608.6|5607.9|5608.35|5607.65|5
1724118380000|2024-08-20 01:46:20|||||||||15
1724118390000|2024-08-20 01:46:30|5608.22|5607.52|5608.1|5607.4|5608.22|5607.52|5608.1|5607.4|7
1724118400000|2024-08-20 01:46:40|5608.22|5607.52|5608.1|5607.4|5608.22|5607.52|5608.1|5607.4|7
1724118410000|2024-08-20 01:46:50|5608.22|5607.52|5608.1|5607.4|5608.22|5607.52|5608.1|5607.4|10
1724118420000|2024-08-20 01:47:00|5607.85|5607.15|5608.1|5607.4|5608.1|5607.4|5607.85|5607.15|31
1724118430000|2024-08-20 01:47:10|||||||||1
1724118440000|2024-08-20 01:47:20|5608.22|5607.52|5608.35|5607.65|5608.35|5607.65|5608.22|5607.52|13
1724118450000|2024-08-20 01:47:30|||||||||1
1724118470000|2024-08-20 01:47:50|||||||||16
1724118480000|2024-08-20 01:48:00|5608.47|5607.77|5608.35|5607.65|5608.6|5607.9|5608.35|5607.65|34
1724118490000|2024-08-20 01:48:10|5608.47|5607.77|5608.35|5607.65|5608.47|5607.77|5608.35|5607.65|1
1724118500000|2024-08-20 01:48:20|5608.47|5607.77|5608.6|5607.9|5608.6|5607.9|5608.35|5607.65|1
1724118540000|2024-08-20 01:49:00|5608.47|5607.77|5608.47|5607.77|5608.47|5607.77|5608.47|5607.77|3
1724118550000|2024-08-20 01:49:10|5608.35|5607.65|5608.22|5607.52|5608.35|5607.65|5608.22|5607.52|10
1724118560000|2024-08-20 01:49:20|5608.1|5607.4|5608.35|5607.65|5608.35|5607.65|5608.1|5607.4|4
1724118570000|2024-08-20 01:49:30|5608.1|5607.4|5608.35|5607.65|5608.35|5607.65|5608.1|5607.4|7
1724118580000|2024-08-20 01:49:40|5608.22|5607.52|5608.1|5607.4|5608.22|5607.52|5608.1|5607.4|3
1724118590000|2024-08-20 01:49:50|5608.22|5607.52|5608.35|5607.65|5608.35|5607.65|5608.22|5607.52|1
1724118600000|2024-08-20 01:50:00|||||||||13
1724118610000|2024-08-20 01:50:10|||||||||2
1724118620000|2024-08-20 01:50:20|5608.6|5607.9|5608.35|5607.65|5608.6|5607.9|5608.35|5607.65|16
1724118630000|2024-08-20 01:50:30|5608.47|5607.77|5608.6|5607.9|5608.6|5607.9|5608.35|5607.65|22
1724118640000|2024-08-20 01:50:40|||||||||1
1724118680000|2024-08-20 01:51:20|5608.47|5607.77|5608.47|5607.77|5608.47|5607.77|5608.47|5607.77|64
1724118690000|2024-08-20 01:51:30|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|5608.47|5607.77|2
1724118700000|2024-08-20 01:51:40|5608.72|5608.02|5608.6|5607.9|5608.85|5608.15|5608.6|5607.9|25
1724118720000|2024-08-20 01:52:00|5608.47|5607.77|5608.6|5607.9|5608.6|5607.9|5608.47|5607.77|41
1724118730000|2024-08-20 01:52:10|||||||||4
1724118740000|2024-08-20 01:52:20|5608.47|5607.77|5608.47|5607.77|5608.47|5607.77|5608.35|5607.65|16
1724118750000|2024-08-20 01:52:30|5608.35|5607.65|5608.35|5607.65|5608.35|5607.65|5608.35|5607.65|8
1724118780000|2024-08-20 01:53:00|5608.22|5607.52|5608.35|5607.65|5608.35|5607.65|5608.1|5607.4|16
1724118790000|2024-08-20 01:53:10|5608.22|5607.52|5608.1|5607.4|5608.22|5607.52|5608.1|5607.4|1
1724118800000|2024-08-20 01:53:20|||||||||1
1724118810000|2024-08-20 01:53:30|5608.22|5607.52|5608.1|5607.4|5608.22|5607.52|5608.1|5607.4|10
1724118820000|2024-08-20 01:53:40|5607.97|5607.27|5608.1|5607.4|5608.1|5607.4|5607.97|5607.27|39
1724118830000|2024-08-20 01:53:50|5607.97|5607.27|5607.97|5607.27|5607.97|5607.27|5607.85|5607.15|3
1724118840000|2024-08-20 01:54:00|5608.1|5607.4|5607.97|5607.27|5608.1|5607.4|5607.85|5607.15|1
1724118850000|2024-08-20 01:54:10|5608.1|5607.4|5608.1|5607.4|5608.1|5607.4|5607.85|5607.15|21
1724118860000|2024-08-20 01:54:20|||||||||1
1724118870000|2024-08-20 01:54:30|5608.22|5607.52|5608.1|5607.4|5608.35|5607.65|5608.1|5607.4|16
1724118880000|2024-08-20 01:54:40|5608.22|5607.52|5608.1|5607.4|5608.35|5607.65|5608.1|5607.4|8
1724118890000|2024-08-20 01:54:50|||||||||1
1724118900000|2024-08-20 01:55:00|5608.35|5607.65|5608.1|5607.4|5608.35|5607.65|5608.1|5607.4|43
1724118910000|2024-08-20 01:55:10|5608.22|5607.52|5608.1|5607.4|5608.35|5607.65|5608.1|5607.4|50
1724118930000|2024-08-20 01:55:30|||||||||4
1724118940000|2024-08-20 01:55:40|5608.35|5607.65|5608.1|5607.4|5608.35|5607.65|5608.1|5607.4|9
1724118970000|2024-08-20 01:56:10|||||||||2
1724118980000|2024-08-20 01:56:20|5608.22|5607.52|5608.1|5607.4|5608.35|5607.65|5608.1|5607.4|34
1724119010000|2024-08-20 01:56:50|5607.85|5607.15|5608.1|5607.4|5608.1|5607.4|5607.85|5607.15|15
1724119020000|2024-08-20 01:57:00|5607.97|5607.27|5608.1|5607.4|5608.1|5607.4|5607.97|5607.27|11
1724119030000|2024-08-20 01:57:10|||||||||2
1724119040000|2024-08-20 01:57:20|5608.22|5607.52|5608.35|5607.65|5608.35|5607.65|5608.22|5607.52|14
1724119050000|2024-08-20 01:57:30|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|38
1724119060000|2024-08-20 01:57:40|5608.72|5608.02|5608.85|5608.15|5608.85|5608.15|5608.6|5607.9|28
1724119070000|2024-08-20 01:57:50|5608.72|5608.02|5608.6|5607.9|5608.85|5608.15|5608.6|5607.9|14
1724119080000|2024-08-20 01:58:00|5608.72|5608.02|5608.85|5608.15|5608.85|5608.15|5608.72|5608.02|31
1724119090000|2024-08-20 01:58:10|5609.1|5608.4|5609.1|5608.4|5609.35|5608.65|5609.1|5608.4|96
1724119100000|2024-08-20 01:58:20|5609.35|5608.65|5609.35|5608.65|5609.35|5608.65|5609.35|5608.65|29
1724119110000|2024-08-20 01:58:30|||||||||30
1724119120000|2024-08-20 01:58:40|||||||||1
1724119130000|2024-08-20 01:58:50|||||||||4
1724119140000|2024-08-20 01:59:00|5609.22|5608.52|5609.35|5608.65|5609.35|5608.65|5609.22|5608.52|1
1724119150000|2024-08-20 01:59:10|5609.22|5608.52|5609.1|5608.4|5609.35|5608.65|5609.1|5608.4|15
1724119190000|2024-08-20 01:59:50|5609.22|5608.52|5609.35|5608.65|5609.35|5608.65|5609.22|5608.52|97
1724119200000|2024-08-20 02:00:00|5609.1|5608.4|5609.1|5608.4|5609.1|5608.4|5608.85|5608.15|124
1724119210000|2024-08-20 02:00:10|5608.97|5608.27|5608.85|5608.15|5608.97|5608.27|5608.85|5608.15|10
1724119220000|2024-08-20 02:00:20|5608.97|5608.27|5608.85|5608.15|5608.97|5608.27|5608.85|5608.15|18
1724119240000|2024-08-20 02:00:40|5608.97|5608.27|5609.1|5608.4|5609.1|5608.4|5608.85|5608.15|11
1724119250000|2024-08-20 02:00:50|5608.97|5608.27|5608.85|5608.15|5608.97|5608.27|5608.6|5607.9|28
1724119260000|2024-08-20 02:01:00|5608.72|5608.02|5608.6|5607.9|5608.85|5608.15|5608.6|5607.9|19
1724119270000|2024-08-20 02:01:10|||||||||5
1724119280000|2024-08-20 02:01:20|5608.47|5607.77|5608.6|5607.9|5608.6|5607.9|5608.35|5607.65|21
1724119300000|2024-08-20 02:01:40|5608.47|5607.77|5608.47|5607.77|5608.47|5607.77|5608.35|5607.65|35
1724119310000|2024-08-20 02:01:50|5608.35|5607.65|5608.6|5607.9|5608.6|5607.9|5608.35|5607.65|8
1724119320000|2024-08-20 02:02:00|||||||||5
1724119330000|2024-08-20 02:02:10|5608.85|5608.15|5608.6|5607.9|5608.85|5608.15|5608.6|5607.9|25
1724119340000|2024-08-20 02:02:20|5608.47|5607.77|5608.6|5607.9|5608.6|5607.9|5608.35|5607.65|34
1724119350000|2024-08-20 02:02:30|5608.47|5607.77|5608.6|5607.9|5608.6|5607.9|5608.47|5607.77|3
1724119360000|2024-08-20 02:02:40|5608.47|5607.77|5608.6|5607.9|5608.6|5607.9|5608.35|5607.65|10
1724119370000|2024-08-20 02:02:50|5608.47|5607.77|5608.35|5607.65|5608.6|5607.9|5608.35|5607.65|0
1724119380000|2024-08-20 02:03:00|5608.47|5607.77|5608.47|5607.77|5608.6|5607.9|5608.47|5607.77|1
1724119390000|2024-08-20 02:03:10|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|0
1724119400000|2024-08-20 02:03:20|5608.47|5607.77|5608.6|5607.9|5608.6|5607.9|5608.47|5607.77|3
1724119410000|2024-08-20 02:03:30|||||||||1
1724119420000|2024-08-20 02:03:40|||||||||2
1724119430000|2024-08-20 02:03:50|5608.72|5608.02|5608.6|5607.9|5608.85|5608.15|5608.6|5607.9|18
1724119440000|2024-08-20 02:04:00|5608.72|5608.02|5608.85|5608.15|5608.85|5608.15|5608.72|5608.02|11
1724119470000|2024-08-20 02:04:30|5608.72|5608.02|5608.6|5607.9|5608.72|5608.02|5608.6|5607.9|12
1724119480000|2024-08-20 02:04:40|5608.72|5608.02|5608.85|5608.15|5608.85|5608.15|5608.72|5608.02|13
1724119490000|2024-08-20 02:04:50|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|22
1724119500000|2024-08-20 02:05:00|5608.72|5608.02|5608.6|5607.9|5608.85|5608.15|5608.6|5607.9|11
1724119510000|2024-08-20 02:05:10|5608.72|5608.02|5608.6|5607.9|5608.85|5608.15|5608.6|5607.9|2
1724119520000|2024-08-20 02:05:20|5608.72|5608.02|5608.6|5607.9|5608.85|5608.15|5608.6|5607.9|3
1724119540000|2024-08-20 02:05:40|5608.72|5608.02|5608.85|5608.15|5608.85|5608.15|5608.72|5608.02|7
1724119550000|2024-08-20 02:05:50|5609.1|5608.4|5609.1|5608.4|5609.1|5608.4|5609.1|5608.4|43
1724119560000|2024-08-20 02:06:00|5608.97|5608.27|5609.1|5608.4|5609.1|5608.4|5608.85|5608.15|21
1724119570000|2024-08-20 02:06:10|5608.97|5608.27|5609.1|5608.4|5609.1|5608.4|5608.97|5608.27|2
1724119580000|2024-08-20 02:06:20|||||||||3
1724119590000|2024-08-20 02:06:30|5608.97|5608.27|5609.1|5608.4|5609.1|5608.4|5608.97|5608.27|28
1724119610000|2024-08-20 02:06:50|||||||||1
1724119620000|2024-08-20 02:07:00|||||||||5
1724119630000|2024-08-20 02:07:10|5609.35|5608.65|5609.35|5608.65|5609.35|5608.65|5609.1|5608.4|30
1724119640000|2024-08-20 02:07:20|5609.22|5608.52|5609.1|5608.4|5609.22|5608.52|5609.1|5608.4|1
1724119650000|2024-08-20 02:07:30|5609.22|5608.52|5609.35|5608.65|5609.35|5608.65|5609.22|5608.52|4
1724119660000|2024-08-20 02:07:40|5609.6|5608.9|5609.35|5608.65|5609.6|5608.9|5609.35|5608.65|68
1724119670000|2024-08-20 02:07:50|5609.6|5608.9|5609.6|5608.9|5609.6|5608.9|5609.6|5608.9|13
1724119680000|2024-08-20 02:08:00|5609.35|5608.65|5609.6|5608.9|5609.6|5608.9|5609.35|5608.65|25
1724119690000|2024-08-20 02:08:10|5609.35|5608.65|5609.6|5608.9|5609.6|5608.9|5609.35|5608.65|24
1724119700000|2024-08-20 02:08:20|5609.47|5608.77|5609.35|5608.65|5609.47|5608.77|5609.35|5608.65|8
1724119710000|2024-08-20 02:08:30|5609.1|5608.4|5609.35|5608.65|5609.35|5608.65|5609.1|5608.4|17
1724119720000|2024-08-20 02:08:40|5609.22|5608.52|5609.35|5608.65|5609.35|5608.65|5609.22|5608.52|8
1724119750000|2024-08-20 02:09:10|||||||||7
1724119760000|2024-08-20 02:09:20|5609.22|5608.52|5609.1|5608.4|5609.35|5608.65|5609.1|5608.4|13
1724119770000|2024-08-20 02:09:30|||||||||1
1724119780000|2024-08-20 02:09:40|||||||||2
1724119790000|2024-08-20 02:09:50|5608.97|5608.27|5609.1|5608.4|5609.1|5608.4|5608.97|5608.27|74
1724119810000|2024-08-20 02:10:10|5609.22|5608.52|5609.1|5608.4|5609.22|5608.52|5608.97|5608.27|45
1724119820000|2024-08-20 02:10:20|||||||||40
1724119830000|2024-08-20 02:10:30|5609.35|5608.65|5609.35|5608.65|5609.35|5608.65|5609.35|5608.65|9
1724119840000|2024-08-20 02:10:40|5609.22|5608.52|5609.1|5608.4|5609.35|5608.65|5609.1|5608.4|21
1724119850000|2024-08-20 02:10:50|||||||||2
1724119860000|2024-08-20 02:11:00|5609.22|5608.52|5609.1|5608.4|5609.35|5608.65|5609.1|5608.4|17
1724119870000|2024-08-20 02:11:10|5609.22|5608.52|5609.35|5608.65|5609.35|5608.65|5609.22|5608.52|5
1724119880000|2024-08-20 02:11:20|5609.47|5608.77|5609.35|5608.65|5609.47|5608.77|5609.35|5608.65|36
1724119890000|2024-08-20 02:11:30|5609.47|5608.77|5609.6|5608.9|5609.6|5608.9|5609.47|5608.77|13
1724119900000|2024-08-20 02:11:40|||||||||5
1724119910000|2024-08-20 02:11:50|5609.47|5608.77|5609.6|5608.9|5609.6|5608.9|5609.47|5608.77|15
1724119920000|2024-08-20 02:12:00|5609.47|5608.77|5609.6|5608.9|5609.6|5608.9|5609.35|5608.65|17
1724119930000|2024-08-20 02:12:10|||||||||1
1724119940000|2024-08-20 02:12:20|||||||||6
1724119950000|2024-08-20 02:12:30|||||||||5
1724119960000|2024-08-20 02:12:40|5609.85|5609.15|5609.85|5609.15|5609.85|5609.15|5609.85|5609.15|53
1724119970000|2024-08-20 02:12:50|5609.72|5609.02|5609.85|5609.15|5609.85|5609.15|5609.6|5608.9|15
1724119980000|2024-08-20 02:13:00|||||||||6
1724119990000|2024-08-20 02:13:10|||||||||6
1724120000000|2024-08-20 02:13:20|5609.97|5609.27|5609.85|5609.15|5610.1|5609.4|5609.85|5609.15|63
1724120010000|2024-08-20 02:13:30|5609.97|5609.27|5610.1|5609.4|5610.1|5609.4|5609.97|5609.27|10
1724120020000|2024-08-20 02:13:40|5609.97|5609.27|5609.97|5609.27|5610.1|5609.4|5609.85|5609.15|21
1724120030000|2024-08-20 02:13:50|5610.1|5609.4|5609.85|5609.15|5610.1|5609.4|5609.85|5609.15|7
1724120040000|2024-08-20 02:14:00|5609.97|5609.27|5609.85|5609.15|5609.97|5609.27|5609.85|5609.15|7
1724120050000|2024-08-20 02:14:10|5609.97|5609.27|5610.1|5609.4|5610.35|5609.65|5609.97|5609.27|179
1724120060000|2024-08-20 02:14:20|5610.35|5609.65|5610.6|5609.9|5610.6|5609.9|5610.35|5609.65|117
1724120070000|2024-08-20 02:14:30|||||||||22
1724120090000|2024-08-20 02:14:50|||||||||79
1724120100000|2024-08-20 02:15:00|5610.47|5609.77|5610.1|5609.4|5610.47|5609.77|5610.1|5609.4|59
1724120110000|2024-08-20 02:15:10|5609.97|5609.27|5610.1|5609.4|5610.1|5609.4|5609.97|5609.27|27
1724120120000|2024-08-20 02:15:20|5609.97|5609.27|5610.1|5609.4|5610.1|5609.4|5609.85|5609.15|4
1724120130000|2024-08-20 02:15:30|5610.22|5609.52|5610.1|5609.4|5610.22|5609.52|5610.1|5609.4|20
1724120150000|2024-08-20 02:15:50|||||||||23
1724120160000|2024-08-20 02:16:00|5610.22|5609.52|5610.1|5609.4|5610.35|5609.65|5610.1|5609.4|12
1724120170000|2024-08-20 02:16:10|||||||||5
1724120210000|2024-08-20 02:16:50|||||||||12
1724120220000|2024-08-20 02:17:00|||||||||12
1724120230000|2024-08-20 02:17:10|||||||||1
1724120240000|2024-08-20 02:17:20|5610.22|5609.52|5610.22|5609.52|5610.22|5609.52|5610.1|5609.4|12
1724120250000|2024-08-20 02:17:30|5610.1|5609.4|5610.1|5609.4|5610.1|5609.4|5610.1|5609.4|0
1724120260000|2024-08-20 02:17:40|5610.22|5609.52|5609.97|5609.27|5610.35|5609.65|5609.97|5609.27|33
1724120270000|2024-08-20 02:17:50|5609.85|5609.15|5610.1|5609.4|5610.1|5609.4|5609.85|5609.15|43
1724120280000|2024-08-20 02:18:00|5609.97|5609.27|5609.97|5609.27|5609.97|5609.27|5609.97|5609.27|5
1724120290000|2024-08-20 02:18:10|5609.85|5609.15|5609.97|5609.27|5610.1|5609.4|5609.85|5609.15|4
1724120300000|2024-08-20 02:18:20|5610.1|5609.4|5610.1|5609.4|5610.1|5609.4|5610.1|5609.4|21
1724120360000|2024-08-20 02:19:20|5610.22|5609.52|5610.22|5609.52|5610.22|5609.52|5610.1|5609.4|16
1724120370000|2024-08-20 02:19:30|5610.35|5609.65|5610.35|5609.65|5610.35|5609.65|5610.35|5609.65|6
1724120380000|2024-08-20 02:19:40|5610.22|5609.52|5610.22|5609.52|5610.22|5609.52|5610.1|5609.4|13
1724120390000|2024-08-20 02:19:50|5610.1|5609.4|5610.1|5609.4|5610.22|5609.52|5610.1|5609.4|9
1724120400000|2024-08-20 02:20:00|||||||||6
1724120410000|2024-08-20 02:20:10|5610.35|5609.65|5610.35|5609.65|5610.35|5609.65|5610.35|5609.65|11
1724120420000|2024-08-20 02:20:20|||||||||6
1724120440000|2024-08-20 02:20:40|||||||||4
1724120450000|2024-08-20 02:20:50|5610.22|5609.52|5610.22|5609.52|5610.35|5609.65|5610.22|5609.52|9
1724120460000|2024-08-20 02:21:00|5610.35|5609.65|5610.35|5609.65|5610.35|5609.65|5610.35|5609.65|0
1724120470000|2024-08-20 02:21:10|||||||||20
1724120480000|2024-08-20 02:21:20|5610.1|5609.4|5610.1|5609.4|5610.1|5609.4|5610.1|5609.4|8
1724120490000|2024-08-20 02:21:30|||||||||1
1724120510000|2024-08-20 02:21:50|5610.35|5609.65|5610.1|5609.4|5610.35|5609.65|5610.1|5609.4|17
1724120520000|2024-08-20 02:22:00|5610.22|5609.52|5610.35|5609.65|5610.35|5609.65|5610.22|5609.52|4
1724120530000|2024-08-20 02:22:10|5610.6|5609.9|5610.47|5609.77|5610.6|5609.9|5610.35|5609.65|45
1724120540000|2024-08-20 02:22:20|5610.35|5609.65|5610.35|5609.65|5610.35|5609.65|5610.35|5609.65|0
1724120550000|2024-08-20 02:22:30|||||||||4
1724120560000|2024-08-20 02:22:40|||||||||2
1724120580000|2024-08-20 02:23:00|||||||||4
1724120590000|2024-08-20 02:23:10|||||||||14
1724120610000|2024-08-20 02:23:30|||||||||12
1724120620000|2024-08-20 02:23:40|5610.47|5609.77|5610.35|5609.65|5610.47|5609.77|5610.35|5609.65|5
1724120630000|2024-08-20 02:23:50|5610.47|5609.77|5610.47|5609.77|5610.6|5609.9|5610.47|5609.77|16
1724120640000|2024-08-20 02:24:00|5610.6|5609.9|5610.6|5609.9|5610.6|5609.9|5610.35|5609.65|10
1724120650000|2024-08-20 02:24:10|||||||||11
1724120690000|2024-08-20 02:24:50|5610.35|5609.65|5610.35|5609.65|5610.6|5609.9|5610.35|5609.65|53
1724120720000|2024-08-20 02:25:20|5610.22|5609.52|5610.22|5609.52|5610.22|5609.52|5610.22|5609.52|9
1724120730000|2024-08-20 02:25:30|5610.1|5609.4|5610.1|5609.4|5610.35|5609.65|5610.1|5609.4|11
1724120750000|2024-08-20 02:25:50|5609.97|5609.27|5609.85|5609.15|5609.97|5609.27|5609.85|5609.15|36
1724120760000|2024-08-20 02:26:00|5609.97|5609.27|5610.1|5609.4|5610.1|5609.4|5609.97|5609.27|12
1724120780000|2024-08-20 02:26:20|5609.85|5609.15|5609.97|5609.27|5609.97|5609.27|5609.85|5609.15|5
1724120790000|2024-08-20 02:26:30|5610.1|5609.4|5609.97|5609.27|5610.1|5609.4|5609.85|5609.15|4
1724120800000|2024-08-20 02:26:40|5610.1|5609.4|5610.1|5609.4|5610.1|5609.4|5609.85|5609.15|1
1724120810000|2024-08-20 02:26:50|||||||||1
1724120820000|2024-08-20 02:27:00|||||||||5
1724120900000|2024-08-20 02:28:20|||||||||9
1724120910000|2024-08-20 02:28:30|||||||||1
1724120920000|2024-08-20 02:28:40|||||||||1
1724120930000|2024-08-20 02:28:50|||||||||5
1724120940000|2024-08-20 02:29:00|||||||||4
1724120970000|2024-08-20 02:29:30|5610.35|5609.65|5610.6|5609.9|5610.6|5609.9|5610.35|5609.65|34
1724120980000|2024-08-20 02:29:40|||||||||4
1724120990000|2024-08-20 02:29:50|5610.85|5610.15|5610.85|5610.15|5610.85|5610.15|5610.85|5610.15|41
1724121000000|2024-08-20 02:30:00|5610.72|5610.02|5610.72|5610.02|5610.72|5610.02|5610.72|5610.02|6
1724121010000|2024-08-20 02:30:10|5610.6|5609.9|5610.6|5609.9|5610.6|5609.9|5610.6|5609.9|20
1724121020000|2024-08-20 02:30:20|||||||||3
1724121040000|2024-08-20 02:30:40|||||||||2
1724121050000|2024-08-20 02:30:50|5610.85|5610.15|5610.85|5610.15|5610.85|5610.15|5610.85|5610.15|11
1724121060000|2024-08-20 02:31:00|5610.97|5610.27|5611.6|5610.9|5611.85|5611.15|5610.97|5610.27|142
1724121070000|2024-08-20 02:31:10|5611.47|5610.77|5611.35|5610.65|5611.47|5610.77|5611.35|5610.65|21
1724121090000|2024-08-20 02:31:30|5611.47|5610.77|5611.85|5611.15|5611.85|5611.15|5611.35|5610.65|32
1724121100000|2024-08-20 02:31:40|5611.72|5611.02|5611.85|5611.15|5611.85|5611.15|5611.6|5610.9|44
1724121110000|2024-08-20 02:31:50|5611.72|5611.02|5611.85|5611.15|5611.85|5611.15|5611.6|5610.9|14
1724121120000|2024-08-20 02:32:00|||||||||7
1724121130000|2024-08-20 02:32:10|5612.1|5611.4|5612.35|5611.65|5612.6|5611.9|5612.1|5611.4|164
1724121140000|2024-08-20 02:32:20|5612.47|5611.77|5612.6|5611.9|5612.6|5611.9|5612.47|5611.77|26
1724121150000|2024-08-20 02:32:30|5612.72|5612.02|5612.6|5611.9|5612.72|5612.02|5612.6|5611.9|27
1724121160000|2024-08-20 02:32:40|||||||||6
1724121170000|2024-08-20 02:32:50|5612.35|5611.65|5612.35|5611.65|5612.35|5611.65|5612.35|5611.65|21
1724121180000|2024-08-20 02:33:00|5612.47|5611.77|5612.72|5612.02|5612.72|5612.02|5612.35|5611.65|17
1724121190000|2024-08-20 02:33:10|5612.6|5611.9|5612.85|5612.15|5612.85|5612.15|5612.6|5611.9|15
1724121200000|2024-08-20 02:33:20|5613.1|5612.4|5612.85|5612.15|5613.1|5612.4|5612.85|5612.15|29
1724121210000|2024-08-20 02:33:30|5612.72|5612.02|5612.85|5612.15|5612.85|5612.15|5612.6|5611.9|33
1724121220000|2024-08-20 02:33:40|5612.72|5612.02|5612.35|5611.65|5612.72|5612.02|5612.35|5611.65|34
1724121230000|2024-08-20 02:33:50|||||||||2
1724121240000|2024-08-20 02:34:00|||||||||5
1724121250000|2024-08-20 02:34:10|5612.47|5611.77|5612.6|5611.9|5612.6|5611.9|5612.47|5611.77|30
1724121260000|2024-08-20 02:34:20|5612.72|5612.02|5612.72|5612.02|5612.72|5612.02|5612.6|5611.9|33
1724121270000|2024-08-20 02:34:30|5612.85|5612.15|5612.6|5611.9|5612.85|5612.15|5612.6|5611.9|3
1724121280000|2024-08-20 02:34:40|5612.85|5612.15|5612.85|5612.15|5612.85|5612.15|5612.6|5611.9|8
1724121290000|2024-08-20 02:34:50|5613.1|5612.4|5612.85|5612.15|5613.1|5612.4|5612.85|5612.15|11
1724121300000|2024-08-20 02:35:00|5612.72|5612.02|5612.6|5611.9|5612.72|5612.02|5612.6|5611.9|7
1724121310000|2024-08-20 02:35:10|||||||||11
1724121320000|2024-08-20 02:35:20|||||||||7
1724121330000|2024-08-20 02:35:30|||||||||4
1724121350000|2024-08-20 02:35:50|||||||||2
1724121360000|2024-08-20 02:36:00|5612.47|5611.77|5612.35|5611.65|5612.47|5611.77|5612.35|5611.65|8
1724121370000|2024-08-20 02:36:10|5612.1|5611.4|5612.1|5611.4|5612.22|5611.52|5612.1|5611.4|27
1724121380000|2024-08-20 02:36:20|5612.22|5611.52|5612.35|5611.65|5612.35|5611.65|5612.1|5611.4|10
1724121390000|2024-08-20 02:36:30|||||||||1
1724121400000|2024-08-20 02:36:40|5612.1|5611.4|5612.1|5611.4|5612.35|5611.65|5612.1|5611.4|11
1724121410000|2024-08-20 02:36:50|||||||||1
1724121420000|2024-08-20 02:37:00|||||||||10
1724121430000|2024-08-20 02:37:10|||||||||7
1724121470000|2024-08-20 02:37:50|5612.22|5611.52|5612.72|5612.02|5612.85|5612.15|5612.22|5611.52|42
1724121480000|2024-08-20 02:38:00|5612.6|5611.9|5612.85|5612.15|5613.1|5612.4|5612.6|5611.9|18
1724121500000|2024-08-20 02:38:20|||||||||9
1724121510000|2024-08-20 02:38:30|5612.72|5612.02|5612.6|5611.9|5612.72|5612.02|5612.6|5611.9|7
1724121520000|2024-08-20 02:38:40|5612.72|5612.02|5612.6|5611.9|5612.85|5612.15|5612.6|5611.9|5
1724121530000|2024-08-20 02:38:50|||||||||4
1724121570000|2024-08-20 02:39:30|||||||||16
1724121580000|2024-08-20 02:39:40|||||||||2
1724121590000|2024-08-20 02:39:50|||||||||2
1724121610000|2024-08-20 02:40:10|||||||||14
1724121620000|2024-08-20 02:40:20|5612.72|5612.02|5612.6|5611.9|5612.72|5612.02|5612.6|5611.9|3
1724121630000|2024-08-20 02:40:30|||||||||1
1724121660000|2024-08-20 02:41:00|||||||||19
1724121670000|2024-08-20 02:41:10|5612.35|5611.65|5612.35|5611.65|5612.35|5611.65|5612.35|5611.65|34
1724121680000|2024-08-20 02:41:20|||||||||1
1724121690000|2024-08-20 02:41:30|5612.22|5611.52|5612.1|5611.4|5612.35|5611.65|5612.1|5611.4|42
1724121700000|2024-08-20 02:41:40|5612.22|5611.52|5611.85|5611.15|5612.35|5611.65|5611.85|5611.15|17
1724121710000|2024-08-20 02:41:50|||||||||1
1724121720000|2024-08-20 02:42:00|5611.6|5610.9|5611.85|5611.15|5611.85|5611.15|5611.6|5610.9|33
1724121730000|2024-08-20 02:42:10|5611.72|5611.02|5611.85|5611.15|5611.85|5611.15|5611.72|5611.02|2
1724121740000|2024-08-20 02:42:20|5612.1|5611.4|5612.1|5611.4|5612.1|5611.4|5612.1|5611.4|5
1724121760000|2024-08-20 02:42:40|5612.35|5611.65|5612.35|5611.65|5612.47|5611.77|5612.35|5611.65|23
1724121770000|2024-08-20 02:42:50|5612.6|5611.9|5612.6|5611.9|5612.6|5611.9|5612.6|5611.9|12
1724121780000|2024-08-20 02:43:00|5612.72|5612.02|5612.35|5611.65|5612.85|5612.15|5612.35|5611.65|38
1724121790000|2024-08-20 02:43:10|5612.47|5611.77|5612.35|5611.65|5612.6|5611.9|5612.35|5611.65|48
1724121800000|2024-08-20 02:43:20|||||||||4
1724121810000|2024-08-20 02:43:30|5612.6|5611.9|5612.6|5611.9|5612.6|5611.9|5612.47|5611.77|19
1724121830000|2024-08-20 02:43:50|5612.47|5611.77|5612.35|5611.65|5612.47|5611.77|5612.35|5611.65|4
1724121840000|2024-08-20 02:44:00|5612.47|5611.77|5612.6|5611.9|5612.6|5611.9|5612.47|5611.77|5
1724121850000|2024-08-20 02:44:10|5612.72|5612.02|5612.6|5611.9|5612.85|5612.15|5612.6|5611.9|45
1724121860000|2024-08-20 02:44:20|||||||||1
1724121870000|2024-08-20 02:44:30|||||||||4
1724121880000|2024-08-20 02:44:40|5612.35|5611.65|5612.47|5611.77|5612.47|5611.77|5612.35|5611.65|11
1724121890000|2024-08-20 02:44:50|5612.35|5611.65|5612.35|5611.65|5612.35|5611.65|5612.35|5611.65|3
1724121910000|2024-08-20 02:45:10|5612.22|5611.52|5612.1|5611.4|5612.22|5611.52|5612.1|5611.4|63
1724121930000|2024-08-20 02:45:30|5612.22|5611.52|5612.35|5611.65|5612.35|5611.65|5612.22|5611.52|11
1724121940000|2024-08-20 02:45:40|5612.6|5611.9|5612.6|5611.9|5612.6|5611.9|5612.6|5611.9|15
1724121980000|2024-08-20 02:46:20|||||||||15
1724122000000|2024-08-20 02:46:40|5612.47|5611.77|5612.35|5611.65|5612.47|5611.77|5612.35|5611.65|22
1724122010000|2024-08-20 02:46:50|||||||||1
1724122020000|2024-08-20 02:47:00|5612.6|5611.9|5612.6|5611.9|5612.6|5611.9|5612.6|5611.9|17
1724122030000|2024-08-20 02:47:10|5612.85|5612.15|5612.85|5612.15|5612.85|5612.15|5612.85|5612.15|5
1724122040000|2024-08-20 02:47:20|||||||||5
1724122060000|2024-08-20 02:47:40|||||||||4
1724122070000|2024-08-20 02:47:50|||||||||22
1724122080000|2024-08-20 02:48:00|5612.97|5612.27|5612.85|5612.15|5612.97|5612.27|5612.85|5612.15|14
1724122090000|2024-08-20 02:48:10|5612.6|5611.9|5613.1|5612.4|5613.1|5612.4|5612.6|5611.9|56
1724122100000|2024-08-20 02:48:20|5612.97|5612.27|5613.1|5612.4|5613.1|5612.4|5612.97|5612.27|9
1724122110000|2024-08-20 02:48:30|5612.97|5612.27|5612.97|5612.27|5613.1|5612.4|5612.85|5612.15|13
1724122120000|2024-08-20 02:48:40|5613.1|5612.4|5613.1|5612.4|5613.1|5612.4|5612.97|5612.27|3
1724122130000|2024-08-20 02:48:50|5613.22|5612.52|5613.1|5612.4|5613.22|5612.52|5613.1|5612.4|5
1724122140000|2024-08-20 02:49:00|5612.97|5612.27|5613.1|5612.4|5613.1|5612.4|5612.97|5612.27|4
1724122150000|2024-08-20 02:49:10|5612.97|5612.27|5612.85|5612.15|5612.97|5612.27|5612.6|5611.9|14
1724122160000|2024-08-20 02:49:20|5612.72|5612.02|5612.6|5611.9|5612.72|5612.02|5612.6|5611.9|1
1724122170000|2024-08-20 02:49:30|5612.72|5612.02|5612.97|5612.27|5612.97|5612.27|5612.72|5612.02|7
1724122180000|2024-08-20 02:49:40|5612.85|5612.15|5612.97|5612.27|5612.97|5612.27|5612.85|5612.15|6
1724122190000|2024-08-20 02:49:50|5612.85|5612.15|5613.1|5612.4|5613.1|5612.4|5612.85|5612.15|0
1724122200000|2024-08-20 02:50:00|5613.35|5612.65|5613.35|5612.65|5613.35|5612.65|5613.35|5612.65|26
1724122220000|2024-08-20 02:50:20|5613.22|5612.52|5613.1|5612.4|5613.22|5612.52|5613.1|5612.4|20
1724122240000|2024-08-20 02:50:40|||||||||2
1724122260000|2024-08-20 02:51:00|5612.85|5612.15|5612.85|5612.15|5612.85|5612.15|5612.85|5612.15|31
1724122270000|2024-08-20 02:51:10|5612.72|5612.02|5612.72|5612.02|5612.72|5612.02|5612.72|5612.02|5
1724122280000|2024-08-20 02:51:20|5612.6|5611.9|5612.6|5611.9|5612.85|5612.15|5612.6|5611.9|18
1724122290000|2024-08-20 02:51:30|5612.72|5612.02|5612.6|5611.9|5612.72|5612.02|5612.6|5611.9|4
1724122300000|2024-08-20 02:51:40|5612.72|5612.02|5612.6|5611.9|5612.72|5612.02|5612.6|5611.9|0
1724122310000|2024-08-20 02:51:50|||||||||2
1724122320000|2024-08-20 02:52:00|5612.47|5611.77|5612.35|5611.65|5612.47|5611.77|5612.35|5611.65|53
1724122350000|2024-08-20 02:52:30|5612.47|5611.77|5612.35|5611.65|5612.6|5611.9|5612.35|5611.65|8
1724122360000|2024-08-20 02:52:40|||||||||3
1724122400000|2024-08-20 02:53:20|||||||||3
1724122410000|2024-08-20 02:53:30|5612.47|5611.77|5612.6|5611.9|5612.6|5611.9|5612.47|5611.77|8
1724122420000|2024-08-20 02:53:40|5612.35|5611.65|5612.35|5611.65|5612.35|5611.65|5612.35|5611.65|8
1724122440000|2024-08-20 02:54:00|5612.47|5611.77|5612.47|5611.77|5612.6|5611.9|5612.35|5611.65|12
1724122450000|2024-08-20 02:54:10|5612.35|5611.65|5612.35|5611.65|5612.6|5611.9|5612.35|5611.65|33
1724122460000|2024-08-20 02:54:20|5612.47|5611.77|5612.6|5611.9|5612.6|5611.9|5612.35|5611.65|5
1724122490000|2024-08-20 02:54:50|5612.85|5612.15|5612.85|5612.15|5612.85|5612.15|5612.85|5612.15|38
1724122500000|2024-08-20 02:55:00|||||||||3
1724122510000|2024-08-20 02:55:10|||||||||3
1724122530000|2024-08-20 02:55:30|5612.6|5611.9|5612.6|5611.9|5612.85|5612.15|5612.6|5611.9|17
1724122540000|2024-08-20 02:55:40|5612.72|5612.02|5612.6|5611.9|5612.72|5612.02|5612.6|5611.9|12
1724122560000|2024-08-20 02:56:00|5612.72|5612.02|5612.72|5612.02|5612.85|5612.15|5612.72|5612.02|21
1724122570000|2024-08-20 02:56:10|5612.85|5612.15|5612.85|5612.15|5612.85|5612.15|5612.6|5611.9|3
1724122580000|2024-08-20 02:56:20|5612.72|5612.02|5612.6|5611.9|5612.72|5612.02|5612.6|5611.9|0
1724122600000|2024-08-20 02:56:40|5612.47|5611.77|5612.6|5611.9|5612.6|5611.9|5612.35|5611.65|11
1724122620000|2024-08-20 02:57:00|5612.72|5612.02|5612.6|5611.9|5612.85|5612.15|5612.6|5611.9|7
1724122640000|2024-08-20 02:57:20|5612.72|5612.02|5612.85|5612.15|5613.1|5612.4|5612.72|5612.02|9
1724122650000|2024-08-20 02:57:30|5612.97|5612.27|5612.85|5612.15|5612.97|5612.27|5612.72|5612.02|14
1724122660000|2024-08-20 02:57:40|5613.1|5612.4|5612.85|5612.15|5613.1|5612.4|5612.85|5612.15|23
1724122680000|2024-08-20 02:58:00|5612.97|5612.27|5613.1|5612.4|5613.1|5612.4|5612.97|5612.27|16
1724122690000|2024-08-20 02:58:10|5613.35|5612.65|5613.35|5612.65|5613.35|5612.65|5613.35|5612.65|31
1724122700000|2024-08-20 02:58:20|5613.22|5612.52|5613.1|5612.4|5613.22|5612.52|5613.1|5612.4|9
1724122710000|2024-08-20 02:58:30|5613.22|5612.52|5613.22|5612.52|5613.22|5612.52|5613.22|5612.52|8
1724122720000|2024-08-20 02:58:40|5613.1|5612.4|5613.22|5612.52|5613.22|5612.52|5613.1|5612.4|2
1724122730000|2024-08-20 02:58:50|5613.1|5612.4|5613.1|5612.4|5613.1|5612.4|5613.1|5612.4|0
1724122740000|2024-08-20 02:59:00|||||||||3
1724122750000|2024-08-20 02:59:10|5613.22|5612.52|5613.1|5612.4|5613.22|5612.52|5613.1|5612.4|14
1724122760000|2024-08-20 02:59:20|5613.35|5612.65|5613.35|5612.65|5613.6|5612.9|5613.35|5612.65|31
1724122770000|2024-08-20 02:59:30|5613.47|5612.77|5613.35|5612.65|5613.47|5612.77|5613.35|5612.65|12
1724122790000|2024-08-20 02:59:50|5613.47|5612.77|5613.85|5613.15|5613.97|5613.27|5613.47|5612.77|252
1724122800000|2024-08-20 03:00:00|5613.6|5612.9|5613.1|5612.4|5613.6|5612.9|5613.1|5612.4|98
1724122810000|2024-08-20 03:00:10|||||||||3
1724122830000|2024-08-20 03:00:30|||||||||7
1724122860000|2024-08-20 03:01:00|||||||||3
1724122870000|2024-08-20 03:01:10|||||||||1
1724122880000|2024-08-20 03:01:20|||||||||2
1724122900000|2024-08-20 03:01:40|5613.22|5612.52|5613.35|5612.65|5613.35|5612.65|5613.22|5612.52|18
1724122910000|2024-08-20 03:01:50|5613.22|5612.52|5613.1|5612.4|5613.22|5612.52|5613.1|5612.4|10
1724122920000|2024-08-20 03:02:00|5612.85|5612.15|5612.85|5612.15|5612.85|5612.15|5612.85|5612.15|51
1724122940000|2024-08-20 03:02:20|5612.6|5611.9|5612.6|5611.9|5612.6|5611.9|5612.6|5611.9|76
1724122960000|2024-08-20 03:02:40|||||||||5
1724122980000|2024-08-20 03:03:00|5612.47|5611.77|5612.35|5611.65|5612.47|5611.77|5612.35|5611.65|15
1724122990000|2024-08-20 03:03:10|5612.22|5611.52|5612.1|5611.4|5612.22|5611.52|5612.1|5611.4|48
1724123010000|2024-08-20 03:03:30|5612.35|5611.65|5612.35|5611.65|5612.35|5611.65|5612.35|5611.65|54
1724123020000|2024-08-20 03:03:40|5612.22|5611.52|5612.1|5611.4|5612.22|5611.52|5612.1|5611.4|14
1724123030000|2024-08-20 03:03:50|||||||||7
1724123040000|2024-08-20 03:04:00|||||||||3
1724123070000|2024-08-20 03:04:30|||||||||2
1724123080000|2024-08-20 03:04:40|5611.85|5611.15|5611.85|5611.15|5611.85|5611.15|5611.85|5611.15|27
1724123090000|2024-08-20 03:04:50|||||||||1
1724123100000|2024-08-20 03:05:00|||||||||28
1724123110000|2024-08-20 03:05:10|||||||||3
1724123140000|2024-08-20 03:05:40|||||||||9
1724123190000|2024-08-20 03:06:30|||||||||11
1724123200000|2024-08-20 03:06:40|5611.97|5611.27|5612.1|5611.4|5612.1|5611.4|5611.97|5611.27|52
1724123210000|2024-08-20 03:06:50|5611.97|5611.27|5612.1|5611.4|5612.1|5611.4|5611.97|5611.27|24
1724123220000|2024-08-20 03:07:00|5611.97|5611.27|5611.85|5611.15|5612.1|5611.4|5611.85|5611.15|27
1724123230000|2024-08-20 03:07:10|||||||||8
1724123260000|2024-08-20 03:07:40|||||||||8
1724123280000|2024-08-20 03:08:00|||||||||3
1724123290000|2024-08-20 03:08:10|5611.6|5610.9|5611.6|5610.9|5611.85|5611.15|5611.6|5610.9|23
1724123300000|2024-08-20 03:08:20|5611.72|5611.02|5611.6|5610.9|5611.72|5611.02|5611.47|5610.77|26
1724123310000|2024-08-20 03:08:30|||||||||7
1724123320000|2024-08-20 03:08:40|5611.85|5611.15|5611.85|5611.15|5611.85|5611.15|5611.85|5611.15|7
1724123330000|2024-08-20 03:08:50|5611.6|5610.9|5611.85|5611.15|5612.1|5611.4|5611.6|5610.9|19
1724123340000|2024-08-20 03:09:00|5611.72|5611.02|5611.85|5611.15|5611.85|5611.15|5611.72|5611.02|6
1724123370000|2024-08-20 03:09:30|||||||||9
1724123390000|2024-08-20 03:09:50|||||||||1
1724123400000|2024-08-20 03:10:00|||||||||1
1724123410000|2024-08-20 03:10:10|||||||||1
1724123440000|2024-08-20 03:10:40|||||||||10
1724123450000|2024-08-20 03:10:50|5611.97|5611.27|5611.85|5611.15|5611.97|5611.27|5611.85|5611.15|2
1724123460000|2024-08-20 03:11:00|||||||||1
1724123470000|2024-08-20 03:11:10|||||||||3
1724123480000|2024-08-20 03:11:20|5611.72|5611.02|5611.85|5611.15|5611.85|5611.15|5611.72|5611.02|15
1724123490000|2024-08-20 03:11:30|5612.1|5611.4|5612.1|5611.4|5612.1|5611.4|5612.1|5611.4|14
1724123500000|2024-08-20 03:11:40|||||||||5
1724123510000|2024-08-20 03:11:50|||||||||1
1724123520000|2024-08-20 03:12:00|5611.97|5611.27|5611.85|5611.15|5611.97|5611.27|5611.85|5611.15|38
1724123540000|2024-08-20 03:12:20|||||||||6
1724123570000|2024-08-20 03:12:50|||||||||1
1724123580000|2024-08-20 03:13:00|||||||||2
1724123590000|2024-08-20 03:13:10|||||||||1
1724123600000|2024-08-20 03:13:20|||||||||4
1724123610000|2024-08-20 03:13:30|5611.97|5611.27|5611.85|5611.15|5611.97|5611.27|5611.85|5611.15|23
1724123620000|2024-08-20 03:13:40|5611.72|5611.02|5611.85|5611.15|5611.85|5611.15|5611.72|5611.02|20
1724123630000|2024-08-20 03:13:50|5611.72|5611.02|5611.85|5611.15|5611.85|5611.15|5611.72|5611.02|2
1724123640000|2024-08-20 03:14:00|||||||||2
1724123660000|2024-08-20 03:14:20|5611.72|5611.02|5611.85|5611.15|5611.85|5611.15|5611.72|5611.02|9
1724123670000|2024-08-20 03:14:30|5612.1|5611.4|5611.85|5611.15|5612.1|5611.4|5611.85|5611.15|44
1724123680000|2024-08-20 03:14:40|||||||||1
1724123690000|2024-08-20 03:14:50|||||||||8
1724123700000|2024-08-20 03:15:00|||||||||2
1724123720000|2024-08-20 03:15:20|5611.72|5611.02|5611.6|5610.9|5611.72|5611.02|5611.6|5610.9|10
1724123740000|2024-08-20 03:15:40|5611.47|5610.77|5611.35|5610.65|5611.47|5610.77|5611.35|5610.65|45
1724123750000|2024-08-20 03:15:50|||||||||26
1724123760000|2024-08-20 03:16:00|5611.6|5610.9|5611.35|5610.65|5611.6|5610.9|5611.35|5610.65|8
1724123780000|2024-08-20 03:16:20|||||||||1
1724123820000|2024-08-20 03:17:00|5611.1|5610.4|5611.1|5610.4|5611.1|5610.4|5611.1|5610.4|22
1724123830000|2024-08-20 03:17:10|||||||||14
1724123850000|2024-08-20 03:17:30|||||||||11
1724123870000|2024-08-20 03:17:50|5610.97|5610.27|5611.1|5610.4|5611.1|5610.4|5610.97|5610.27|5
1724123940000|2024-08-20 03:19:00|5610.97|5610.27|5611.1|5610.4|5611.1|5610.4|5610.97|5610.27|19
1724123960000|2024-08-20 03:19:20|||||||||7
1724123970000|2024-08-20 03:19:30|||||||||1
1724123980000|2024-08-20 03:19:40|5610.97|5610.27|5610.85|5610.15|5611.1|5610.4|5610.85|5610.15|18
1724124000000|2024-08-20 03:20:00|5610.72|5610.02|5609.85|5609.15|5610.72|5610.02|5609.85|5609.15|80
1724124010000|2024-08-20 03:20:10|||||||||9
1724124030000|2024-08-20 03:20:30|||||||||60
1724124040000|2024-08-20 03:20:40|||||||||4
1724124050000|2024-08-20 03:20:50|5609.72|5609.02|5609.35|5608.65|5609.72|5609.02|5609.1|5608.4|115
1724124060000|2024-08-20 03:21:00|5609.1|5608.4|5609.35|5608.65|5609.35|5608.65|5609.1|5608.4|27
1724124070000|2024-08-20 03:21:10|||||||||3
1724124080000|2024-08-20 03:21:20|5609.6|5608.9|5609.85|5609.15|5609.85|5609.15|5609.6|5608.9|64
1724124090000|2024-08-20 03:21:30|5609.72|5609.02|5609.6|5608.9|5609.72|5609.02|5609.6|5608.9|6
1724124100000|2024-08-20 03:21:40|5609.85|5609.15|5609.6|5608.9|5609.85|5609.15|5609.6|5608.9|22
1724124110000|2024-08-20 03:21:50|||||||||2
1724124120000|2024-08-20 03:22:00|5609.72|5609.02|5609.6|5608.9|5609.72|5609.02|5609.6|5608.9|29
1724124130000|2024-08-20 03:22:10|5609.72|5609.02|5609.85|5609.15|5609.85|5609.15|5609.72|5609.02|68
1724124150000|2024-08-20 03:22:30|||||||||8
1724124170000|2024-08-20 03:22:50|5609.6|5608.9|5609.6|5608.9|5609.6|5608.9|5609.6|5608.9|6
1724124190000|2024-08-20 03:23:10|5609.35|5608.65|5609.35|5608.65|5609.35|5608.65|5609.35|5608.65|18
1724124200000|2024-08-20 03:23:20|5609.47|5608.77|5609.6|5608.9|5609.6|5608.9|5609.47|5608.77|8
1724124220000|2024-08-20 03:23:40|5609.47|5608.77|5609.35|5608.65|5609.47|5608.77|5609.35|5608.65|7
1724124230000|2024-08-20 03:23:50|5609.6|5608.9|5609.6|5608.9|5609.6|5608.9|5609.47|5608.77|4
1724124260000|2024-08-20 03:24:20|5609.35|5608.65|5609.35|5608.65|5609.35|5608.65|5609.35|5608.65|4
1724124270000|2024-08-20 03:24:30|5609.47|5608.77|5609.35|5608.65|5609.6|5608.9|5609.35|5608.65|9
1724124280000|2024-08-20 03:24:40|5609.47|5608.77|5609.35|5608.65|5609.47|5608.77|5609.35|5608.65|1
1724124290000|2024-08-20 03:24:50|5609.47|5608.77|5609.35|5608.65|5609.47|5608.77|5609.35|5608.65|0
1724124310000|2024-08-20 03:25:10|5609.22|5608.52|5609.22|5608.52|5609.35|5608.65|5609.1|5608.4|18
1724124320000|2024-08-20 03:25:20|5609.35|5608.65|5609.1|5608.4|5609.35|5608.65|5609.1|5608.4|4
1724124330000|2024-08-20 03:25:30|||||||||5
1724124350000|2024-08-20 03:25:50|5608.97|5608.27|5608.85|5608.15|5609.1|5608.4|5608.85|5608.15|60
1724124370000|2024-08-20 03:26:10|5608.72|5608.02|5608.6|5607.9|5608.72|5608.02|5608.47|5607.77|109
1724124380000|2024-08-20 03:26:20|||||||||96
1724124390000|2024-08-20 03:26:30|5608.35|5607.65|5608.6|5607.9|5608.6|5607.9|5608.35|5607.65|32
1724124400000|2024-08-20 03:26:40|5608.47|5607.77|5608.35|5607.65|5608.47|5607.77|5608.35|5607.65|5
1724124430000|2024-08-20 03:27:10|5608.1|5607.4|5608.35|5607.65|5608.35|5607.65|5608.1|5607.4|33
1724124450000|2024-08-20 03:27:30|||||||||22
1724124460000|2024-08-20 03:27:40|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|6
1724124480000|2024-08-20 03:28:00|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|6
1724124490000|2024-08-20 03:28:10|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|5
1724124500000|2024-08-20 03:28:20|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|5
1724124520000|2024-08-20 03:28:40|5608.72|5608.02|5608.6|5607.9|5608.72|5608.02|5608.6|5607.9|10
1724124550000|2024-08-20 03:29:10|||||||||6
1724124560000|2024-08-20 03:29:20|5608.72|5608.02|5608.85|5608.15|5608.85|5608.15|5608.72|5608.02|21
1724124580000|2024-08-20 03:29:40|||||||||7
1724124590000|2024-08-20 03:29:50|||||||||4
1724124600000|2024-08-20 03:30:00|5608.97|5608.27|5608.35|5607.65|5608.97|5608.27|5608.35|5607.65|49
1724124610000|2024-08-20 03:30:10|5608.1|5607.4|5608.1|5607.4|5608.1|5607.4|5608.1|5607.4|11
1724124630000|2024-08-20 03:30:30|5607.85|5607.15|5607.6|5606.9|5607.85|5607.15|5607.6|5606.9|61
1724124640000|2024-08-20 03:30:40|5607.72|5607.02|5607.6|5606.9|5607.72|5607.02|5607.6|5606.9|28
1724124650000|2024-08-20 03:30:50|5607.72|5607.02|5607.6|5606.9|5607.72|5607.02|5607.6|5606.9|6
1724124660000|2024-08-20 03:31:00|5607.72|5607.02|5607.6|5606.9|5607.85|5607.15|5607.6|5606.9|13
1724124680000|2024-08-20 03:31:20|5607.35|5606.65|5607.35|5606.65|5607.35|5606.65|5607.1|5606.4|41
1724124690000|2024-08-20 03:31:30|5607.47|5606.77|5607.35|5606.65|5607.47|5606.77|5607.35|5606.65|37
1724124700000|2024-08-20 03:31:40|5607.47|5606.77|5607.35|5606.65|5607.6|5606.9|5607.35|5606.65|32
1724124710000|2024-08-20 03:31:50|||||||||3
1724124720000|2024-08-20 03:32:00|5607.47|5606.77|5607.35|5606.65|5607.47|5606.77|5607.22|5606.52|11
1724124730000|2024-08-20 03:32:10|5607.47|5606.77|5607.35|5606.65|5607.47|5606.77|5607.35|5606.65|7
1724124770000|2024-08-20 03:32:50|5607.47|5606.77|5607.6|5606.9|5607.6|5606.9|5607.35|5606.65|16
1724124780000|2024-08-20 03:33:00|5607.47|5606.77|5607.6|5606.9|5607.6|5606.9|5607.35|5606.65|5
1724124790000|2024-08-20 03:33:10|5607.72|5607.02|5607.85|5607.15|5607.85|5607.15|5607.72|5607.02|1
1724124800000|2024-08-20 03:33:20|5607.6|5606.9|5607.85|5607.15|5607.85|5607.15|5607.6|5606.9|2
1724124810000|2024-08-20 03:33:30|5607.72|5607.02|5607.6|5606.9|5607.72|5607.02|5607.6|5606.9|0
1724124820000|2024-08-20 03:33:40|5607.72|5607.02|5607.6|5606.9|5607.72|5607.02|5607.6|5606.9|3
1724124840000|2024-08-20 03:34:00|5607.72|5607.02|5607.72|5607.02|5607.72|5607.02|5607.72|5607.02|6
1724124850000|2024-08-20 03:34:10|5607.6|5606.9|5607.6|5606.9|5607.72|5607.02|5607.6|5606.9|0
1724124860000|2024-08-20 03:34:20|||||||||2
1724124870000|2024-08-20 03:34:30|5607.85|5607.15|5607.85|5607.15|5607.85|5607.15|5607.85|5607.15|8
1724124890000|2024-08-20 03:34:50|||||||||2
1724124900000|2024-08-20 03:35:00|5607.6|5606.9|5607.6|5606.9|5607.6|5606.9|5607.6|5606.9|17
1724124950000|2024-08-20 03:35:50|5607.35|5606.65|5607.35|5606.65|5607.35|5606.65|5607.35|5606.65|4
1724124970000|2024-08-20 03:36:10|5607.22|5606.52|5606.85|5606.15|5607.22|5606.52|5606.85|5606.15|37
1724124980000|2024-08-20 03:36:20|5607.1|5606.4|5607.1|5606.4|5607.1|5606.4|5607.1|5606.4|14
1724124990000|2024-08-20 03:36:30|||||||||29
1724125000000|2024-08-20 03:36:40|5606.85|5606.15|5606.6|5605.9|5606.85|5606.15|5606.6|5605.9|19
1724125010000|2024-08-20 03:36:50|5606.85|5606.15|5606.72|5606.02|5606.85|5606.15|5606.6|5605.9|18
1724125020000|2024-08-20 03:37:00|5606.85|5606.15|5606.6|5605.9|5606.85|5606.15|5606.6|5605.9|6
1724125030000|2024-08-20 03:37:10|5606.35|5605.65|5606.85|5606.15|5606.85|5606.15|5606.35|5605.65|23
1724125040000|2024-08-20 03:37:20|||||||||3
1724125050000|2024-08-20 03:37:30|5606.72|5606.02|5606.6|5605.9|5606.85|5606.15|5606.6|5605.9|37
1724125060000|2024-08-20 03:37:40|5606.47|5605.77|5606.35|5605.65|5606.47|5605.77|5606.35|5605.65|8
1724125080000|2024-08-20 03:38:00|||||||||25
1724125100000|2024-08-20 03:38:20|5606.47|5605.77|5606.47|5605.77|5606.6|5605.9|5606.47|5605.77|20
1724125110000|2024-08-20 03:38:30|5606.6|5605.9|5606.6|5605.9|5606.6|5605.9|5606.47|5605.77|0
1724125120000|2024-08-20 03:38:40|||||||||1
1724125130000|2024-08-20 03:38:50|||||||||4
1724125140000|2024-08-20 03:39:00|||||||||2
1724125150000|2024-08-20 03:39:10|5606.72|5606.02|5606.6|5605.9|5606.72|5606.02|5606.6|5605.9|7
1724125160000|2024-08-20 03:39:20|5606.35|5605.65|5606.35|5605.65|5606.35|5605.65|5606.35|5605.65|6
1724125170000|2024-08-20 03:39:30|5606.47|5605.77|5606.35|5605.65|5606.6|5605.9|5606.35|5605.65|14
1724125180000|2024-08-20 03:39:40|5606.1|5605.4|5606.35|5605.65|5606.35|5605.65|5606.1|5605.4|13
1724125190000|2024-08-20 03:39:50|5606.22|5605.52|5606.22|5605.52|5606.35|5605.65|5606.1|5605.4|8
1724125200000|2024-08-20 03:40:00|5606.35|5605.65|5606.35|5605.65|5606.35|5605.65|5606.22|5605.52|12
1724125210000|2024-08-20 03:40:10|5606.6|5605.9|5606.35|5605.65|5606.6|5605.9|5606.35|5605.65|15
1724125220000|2024-08-20 03:40:20|5606.47|5605.77|5606.6|5605.9|5606.6|5605.9|5606.47|5605.77|5
1724125230000|2024-08-20 03:40:30|5606.72|5606.02|5606.85|5606.15|5606.85|5606.15|5606.72|5606.02|4
1724125240000|2024-08-20 03:40:40|5606.6|5605.9|5606.85|5606.15|5606.85|5606.15|5606.6|5605.9|11
1724125250000|2024-08-20 03:40:50|5606.72|5606.02|5606.85|5606.15|5606.85|5606.15|5606.72|5606.02|0
1724125260000|2024-08-20 03:41:00|5607.1|5606.4|5607.1|5606.4|5607.1|5606.4|5607.1|5606.4|14
1724125270000|2024-08-20 03:41:10|||||||||9
1724125290000|2024-08-20 03:41:30|5607.22|5606.52|5607.35|5606.65|5607.35|5606.65|5607.22|5606.52|11
1724125300000|2024-08-20 03:41:40|5607.1|5606.4|5607.35|5606.65|5607.35|5606.65|5607.1|5606.4|16
1724125310000|2024-08-20 03:41:50|5607.22|5606.52|5607.35|5606.65|5607.35|5606.65|5607.22|5606.52|2
1724125320000|2024-08-20 03:42:00|5607.6|5606.9|5607.85|5607.15|5607.85|5607.15|5607.6|5606.9|41
1724125330000|2024-08-20 03:42:10|5607.72|5607.02|5607.85|5607.15|5607.85|5607.15|5607.72|5607.02|12
1724125340000|2024-08-20 03:42:20|5607.72|5607.02|5607.85|5607.15|5607.85|5607.15|5607.6|5606.9|9
1724125350000|2024-08-20 03:42:30|5607.72|5607.02|5607.6|5606.9|5607.85|5607.15|5607.6|5606.9|9
1724125360000|2024-08-20 03:42:40|5607.72|5607.02|5607.85|5607.15|5607.85|5607.15|5607.72|5607.02|0
1724125380000|2024-08-20 03:43:00|||||||||2
1724125400000|2024-08-20 03:43:20|5607.6|5606.9|5607.72|5607.02|5607.72|5607.02|5607.6|5606.9|27
1724125410000|2024-08-20 03:43:30|5607.85|5607.15|5607.6|5606.9|5607.85|5607.15|5607.6|5606.9|1
1724125450000|2024-08-20 03:44:10|5607.72|5607.02|5607.72|5607.02|5607.72|5607.02|5607.72|5607.02|7
1724125460000|2024-08-20 03:44:20|5607.85|5607.15|5607.85|5607.15|5607.85|5607.15|5607.85|5607.15|1
1724125470000|2024-08-20 03:44:30|||||||||5
1724125480000|2024-08-20 03:44:40|||||||||3
1724125490000|2024-08-20 03:44:50|||||||||2
1724125500000|2024-08-20 03:45:00|5607.72|5607.02|5607.6|5606.9|5607.72|5607.02|5607.6|5606.9|7
1724125510000|2024-08-20 03:45:10|5607.47|5606.77|5607.47|5606.77|5607.47|5606.77|5607.47|5606.77|3
1724125520000|2024-08-20 03:45:20|5607.6|5606.9|5607.85|5607.15|5607.85|5607.15|5607.6|5606.9|11
1724125530000|2024-08-20 03:45:30|5607.6|5606.9|5607.6|5606.9|5607.6|5606.9|5607.6|5606.9|4
1724125540000|2024-08-20 03:45:40|5607.72|5607.02|5607.6|5606.9|5607.85|5607.15|5607.6|5606.9|10
1724125550000|2024-08-20 03:45:50|5607.72|5607.02|5607.6|5606.9|5607.72|5607.02|5607.6|5606.9|0
1724125560000|2024-08-20 03:46:00|5607.47|5606.77|5607.35|5606.65|5607.47|5606.77|5607.35|5606.65|8
1724125570000|2024-08-20 03:46:10|5607.47|5606.77|5607.47|5606.77|5607.47|5606.77|5607.47|5606.77|15
1724125580000|2024-08-20 03:46:20|5607.35|5606.65|5607.35|5606.65|5607.47|5606.77|5607.35|5606.65|10
1724125590000|2024-08-20 03:46:30|||||||||1
1724125600000|2024-08-20 03:46:40|5607.22|5606.52|5607.1|5606.4|5607.35|5606.65|5607.1|5606.4|29
1724125610000|2024-08-20 03:46:50|5607.22|5606.52|5607.1|5606.4|5607.22|5606.52|5607.1|5606.4|0
1724125620000|2024-08-20 03:47:00|5607.22|5606.52|5607.22|5606.52|5607.22|5606.52|5607.1|5606.4|7
1724125630000|2024-08-20 03:47:10|5607.35|5606.65|5607.35|5606.65|5607.35|5606.65|5607.35|5606.65|10
1724125650000|2024-08-20 03:47:30|||||||||6
1724125660000|2024-08-20 03:47:40|5607.22|5606.52|5607.22|5606.52|5607.22|5606.52|5607.22|5606.52|8
1724125670000|2024-08-20 03:47:50|5607.35|5606.65|5607.35|5606.65|5607.35|5606.65|5607.35|5606.65|1
1724125680000|2024-08-20 03:48:00|5607.22|5606.52|5607.35|5606.65|5607.35|5606.65|5607.22|5606.52|9
1724125700000|2024-08-20 03:48:20|||||||||25
1724125720000|2024-08-20 03:48:40|5607.47|5606.77|5607.35|5606.65|5607.47|5606.77|5607.22|5606.52|18
1724125740000|2024-08-20 03:49:00|5607.6|5606.9|5607.47|5606.77|5607.6|5606.9|5607.47|5606.77|4
1724125750000|2024-08-20 03:49:10|5607.35|5606.65|5607.47|5606.77|5607.47|5606.77|5607.35|5606.65|1
1724125760000|2024-08-20 03:49:20|5607.35|5606.65|5607.47|5606.77|5607.47|5606.77|5607.35|5606.65|1
1724125770000|2024-08-20 03:49:30|5607.6|5606.9|5607.6|5606.9|5607.6|5606.9|5607.6|5606.9|1
1724125780000|2024-08-20 03:49:40|||||||||3
1724125790000|2024-08-20 03:49:50|5607.72|5607.02|5607.6|5606.9|5607.72|5607.02|5607.6|5606.9|12
1724125800000|2024-08-20 03:50:00|5607.72|5607.02|5607.6|5606.9|5607.72|5607.02|5607.6|5606.9|14
1724125810000|2024-08-20 03:50:10|5607.47|5606.77|5607.35|5606.65|5607.47|5606.77|5607.35|5606.65|9
1724125820000|2024-08-20 03:50:20|5607.1|5606.4|5606.97|5606.27|5607.1|5606.4|5606.97|5606.27|18
1724125830000|2024-08-20 03:50:30|5607.1|5606.4|5606.85|5606.15|5607.1|5606.4|5606.85|5606.15|10
1724125840000|2024-08-20 03:50:40|5606.72|5606.02|5606.6|5605.9|5606.85|5606.15|5606.6|5605.9|37
1724125850000|2024-08-20 03:50:50|5606.72|5606.02|5606.72|5606.02|5606.85|5606.15|5606.72|5606.02|36
1724125860000|2024-08-20 03:51:00|5606.6|5605.9|5606.85|5606.15|5606.85|5606.15|5606.6|5605.9|33
1724125870000|2024-08-20 03:51:10|5606.97|5606.27|5606.85|5606.15|5607.1|5606.4|5606.85|5606.15|5
1724125900000|2024-08-20 03:51:40|5606.72|5606.02|5606.85|5606.15|5606.85|5606.15|5606.72|5606.02|12
1724125910000|2024-08-20 03:51:50|||||||||1
1724125920000|2024-08-20 03:52:00|||||||||1
1724125930000|2024-08-20 03:52:10|||||||||1
1724125940000|2024-08-20 03:52:20|5606.97|5606.27|5606.85|5606.15|5607.1|5606.4|5606.85|5606.15|25
1724125950000|2024-08-20 03:52:30|||||||||2
1724125970000|2024-08-20 03:52:50|||||||||2
1724126000000|2024-08-20 03:53:20|5606.97|5606.27|5607.1|5606.4|5607.1|5606.4|5606.97|5606.27|8
1724126010000|2024-08-20 03:53:30|||||||||1
1724126030000|2024-08-20 03:53:50|||||||||13
1724126050000|2024-08-20 03:54:10|||||||||8
1724126060000|2024-08-20 03:54:20|||||||||14
1724126070000|2024-08-20 03:54:30|5607.22|5606.52|5607.1|5606.4|5607.22|5606.52|5607.1|5606.4|6
1724126080000|2024-08-20 03:54:40|5607.22|5606.52|5607.1|5606.4|5607.22|5606.52|5607.1|5606.4|18
1724126090000|2024-08-20 03:54:50|||||||||1
1724126100000|2024-08-20 03:55:00|5607.22|5606.52|5607.35|5606.65|5607.35|5606.65|5607.1|5606.4|18
1724126110000|2024-08-20 03:55:10|||||||||2
1724126130000|2024-08-20 03:55:30|5607.22|5606.52|5607.35|5606.65|5607.35|5606.65|5607.1|5606.4|6
1724126140000|2024-08-20 03:55:40|5607.22|5606.52|5607.35|5606.65|5607.35|5606.65|5607.1|5606.4|1
1724126150000|2024-08-20 03:55:50|5607.47|5606.77|5607.35|5606.65|5607.47|5606.77|5607.35|5606.65|16
1724126160000|2024-08-20 03:56:00|5607.22|5606.52|5607.22|5606.52|5607.22|5606.52|5607.22|5606.52|2
1724126170000|2024-08-20 03:56:10|5607.1|5606.4|5607.1|5606.4|5607.22|5606.52|5607.1|5606.4|0
1724126200000|2024-08-20 03:56:40|||||||||8
1724126210000|2024-08-20 03:56:50|5606.97|5606.27|5606.97|5606.27|5607.1|5606.4|5606.97|5606.27|3
1724126220000|2024-08-20 03:57:00|5606.85|5606.15|5606.85|5606.15|5606.85|5606.15|5606.85|5606.15|1
1724126230000|2024-08-20 03:57:10|5606.97|5606.27|5607.1|5606.4|5607.1|5606.4|5606.97|5606.27|8
1724126260000|2024-08-20 03:57:40|5607.22|5606.52|5607.35|5606.65|5607.35|5606.65|5607.1|5606.4|4
1724126270000|2024-08-20 03:57:50|5607.47|5606.77|5607.35|5606.65|5607.47|5606.77|5607.35|5606.65|15
1724126290000|2024-08-20 03:58:10|||||||||4
1724126300000|2024-08-20 03:58:20|5607.22|5606.52|5607.1|5606.4|5607.22|5606.52|5607.1|5606.4|5
1724126310000|2024-08-20 03:58:30|5607.22|5606.52|5607.1|5606.4|5607.35|5606.65|5607.1|5606.4|7
1724126330000|2024-08-20 03:58:50|||||||||3
1724126340000|2024-08-20 03:59:00|5606.97|5606.27|5606.85|5606.15|5607.1|5606.4|5606.85|5606.15|5
1724126350000|2024-08-20 03:59:10|5606.97|5606.27|5606.97|5606.27|5606.97|5606.27|5606.85|5606.15|9
1724126360000|2024-08-20 03:59:20|5606.85|5606.15|5606.85|5606.15|5606.85|5606.15|5606.85|5606.15|0
1724126380000|2024-08-20 03:59:40|5606.97|5606.27|5607.1|5606.4|5607.1|5606.4|5606.97|5606.27|3
1724126390000|2024-08-20 03:59:50|5606.97|5606.27|5606.97|5606.27|5606.97|5606.27|5606.97|5606.27|1
1724126400000|2024-08-20 04:00:00|5606.85|5606.15|5606.85|5606.15|5606.85|5606.15|5606.72|5606.02|7
1724126410000|2024-08-20 04:00:10|5606.97|5606.27|5606.85|5606.15|5606.97|5606.27|5606.85|5606.15|10
1724126420000|2024-08-20 04:00:20|||||||||1
1724126430000|2024-08-20 04:00:30|5606.97|5606.27|5607.1|5606.4|5607.1|5606.4|5606.97|5606.27|4
1724126450000|2024-08-20 04:00:50|5606.97|5606.27|5607.1|5606.4|5607.1|5606.4|5606.97|5606.27|1
1724126470000|2024-08-20 04:01:10|5607.22|5606.52|5607.35|5606.65|5607.35|5606.65|5607.22|5606.52|21
1724126480000|2024-08-20 04:01:20|||||||||4
1724126490000|2024-08-20 04:01:30|5607.1|5606.4|5607.1|5606.4|5607.1|5606.4|5607.1|5606.4|8
1724126500000|2024-08-20 04:01:40|||||||||3
1724126510000|2024-08-20 04:01:50|5606.97|5606.27|5606.85|5606.15|5606.97|5606.27|5606.85|5606.15|9
1724126520000|2024-08-20 04:02:00|5606.72|5606.02|5606.72|5606.02|5606.72|5606.02|5606.6|5605.9|6
1724126530000|2024-08-20 04:02:10|5606.6|5605.9|5606.85|5606.15|5606.97|5606.27|5606.6|5605.9|27
1724126540000|2024-08-20 04:02:20|5606.6|5605.9|5606.6|5605.9|5606.6|5605.9|5606.6|5605.9|9
1724126550000|2024-08-20 04:02:30|5606.72|5606.02|5606.85|5606.15|5606.85|5606.15|5606.72|5606.02|15
1724126560000|2024-08-20 04:02:40|5606.97|5606.27|5607.1|5606.4|5607.1|5606.4|5606.97|5606.27|20
1724126570000|2024-08-20 04:02:50|5607.22|5606.52|5607.35|5606.65|5607.35|5606.65|5607.1|5606.4|43
1724126580000|2024-08-20 04:03:00|5607.47|5606.77|5607.35|5606.65|5607.47|5606.77|5607.35|5606.65|6
1724126590000|2024-08-20 04:03:10|5607.47|5606.77|5607.35|5606.65|5607.47|5606.77|5607.35|5606.65|21
1724126600000|2024-08-20 04:03:20|5607.6|5606.9|5607.85|5607.15|5607.85|5607.15|5607.6|5606.9|32
1724126610000|2024-08-20 04:03:30|5608.1|5607.4|5607.97|5607.27|5608.1|5607.4|5607.85|5607.15|20
1724126620000|2024-08-20 04:03:40|5607.85|5607.15|5607.85|5607.15|5607.85|5607.15|5607.85|5607.15|11
1724126630000|2024-08-20 04:03:50|||||||||2
1724126650000|2024-08-20 04:04:10|5607.72|5607.02|5607.85|5607.15|5607.85|5607.15|5607.6|5606.9|14
1724126690000|2024-08-20 04:04:50|||||||||14
1724126700000|2024-08-20 04:05:00|5607.97|5607.27|5607.85|5607.15|5607.97|5607.27|5607.85|5607.15|2
1724126710000|2024-08-20 04:05:10|5607.72|5607.02|5607.6|5606.9|5607.85|5607.15|5607.6|5606.9|17
1724126720000|2024-08-20 04:05:20|5607.85|5607.15|5607.6|5606.9|5607.85|5607.15|5607.6|5606.9|4
1724126750000|2024-08-20 04:05:50|5607.72|5607.02|5607.6|5606.9|5607.72|5607.02|5607.6|5606.9|8
1724126770000|2024-08-20 04:06:10|5607.47|5606.77|5607.35|5606.65|5607.47|5606.77|5607.35|5606.65|19
1724126780000|2024-08-20 04:06:20|5607.1|5606.4|5607.1|5606.4|5607.1|5606.4|5607.1|5606.4|12
1724126800000|2024-08-20 04:06:40|5606.97|5606.27|5607.1|5606.4|5607.1|5606.4|5606.85|5606.15|13
1724126810000|2024-08-20 04:06:50|5607.35|5606.65|5607.1|5606.4|5607.35|5606.65|5607.1|5606.4|16
1724126840000|2024-08-20 04:07:20|||||||||3
1724126850000|2024-08-20 04:07:30|5607.35|5606.65|5607.6|5606.9|5607.6|5606.9|5607.35|5606.65|51
1724126870000|2024-08-20 04:07:50|5607.72|5607.02|5607.85|5607.15|5607.85|5607.15|5607.72|5607.02|18
1724126900000|2024-08-20 04:08:20|5607.72|5607.02|5607.85|5607.15|5607.85|5607.15|5607.72|5607.02|17
1724126930000|2024-08-20 04:08:50|||||||||2
1724126950000|2024-08-20 04:09:10|5607.72|5607.02|5607.6|5606.9|5607.72|5607.02|5607.6|5606.9|5
1724126970000|2024-08-20 04:09:30|5607.72|5607.02|5607.85|5607.15|5607.85|5607.15|5607.72|5607.02|11
1724127000000|2024-08-20 04:10:00|5607.97|5607.27|5608.1|5607.4|5608.1|5607.4|5607.85|5607.15|10
1724127040000|2024-08-20 04:10:40|||||||||3
1724127060000|2024-08-20 04:11:00|5608.22|5607.52|5608.35|5607.65|5608.35|5607.65|5608.22|5607.52|9
1724127080000|2024-08-20 04:11:20|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|11
1724127090000|2024-08-20 04:11:30|5608.85|5608.15|5608.97|5608.27|5609.1|5608.4|5608.85|5608.15|66
1724127100000|2024-08-20 04:11:40|5609.35|5608.65|5609.35|5608.65|5609.35|5608.65|5609.1|5608.4|51
1724127110000|2024-08-20 04:11:50|5609.6|5608.9|5609.35|5608.65|5609.6|5608.9|5609.35|5608.65|26
1724127120000|2024-08-20 04:12:00|5609.47|5608.77|5609.6|5608.9|5609.6|5608.9|5609.47|5608.77|9
1724127140000|2024-08-20 04:12:20|5609.35|5608.65|5609.35|5608.65|5609.47|5608.77|5609.35|5608.65|14
1724127160000|2024-08-20 04:12:40|5609.22|5608.52|5609.1|5608.4|5609.35|5608.65|5609.1|5608.4|15
1724127170000|2024-08-20 04:12:50|5609.35|5608.65|5609.1|5608.4|5609.35|5608.65|5609.1|5608.4|1
1724127180000|2024-08-20 04:13:00|5609.22|5608.52|5609.1|5608.4|5609.22|5608.52|5609.1|5608.4|0
1724127190000|2024-08-20 04:13:10|5609.35|5608.65|5609.22|5608.52|5609.35|5608.65|5609.1|5608.4|4
1724127200000|2024-08-20 04:13:20|5609.35|5608.65|5609.35|5608.65|5609.35|5608.65|5609.1|5608.4|9
1724127220000|2024-08-20 04:13:40|5609.6|5608.9|5609.85|5609.15|5609.85|5609.15|5609.6|5608.9|48
1724127240000|2024-08-20 04:14:00|5609.72|5609.02|5609.72|5609.02|5609.85|5609.15|5609.6|5608.9|14
1724127250000|2024-08-20 04:14:10|5609.85|5609.15|5609.6|5608.9|5609.85|5609.15|5609.6|5608.9|4
1724127260000|2024-08-20 04:14:20|||||||||4
1724127270000|2024-08-20 04:14:30|||||||||2
1724127290000|2024-08-20 04:14:50|||||||||1
1724127300000|2024-08-20 04:15:00|||||||||2
1724127310000|2024-08-20 04:15:10|||||||||4
1724127320000|2024-08-20 04:15:20|5609.47|5608.77|5609.35|5608.65|5609.47|5608.77|5609.35|5608.65|10
1724127330000|2024-08-20 04:15:30|5609.22|5608.52|5609.35|5608.65|5609.35|5608.65|5609.22|5608.52|6
1724127340000|2024-08-20 04:15:40|||||||||3
1724127350000|2024-08-20 04:15:50|||||||||3
1724127360000|2024-08-20 04:16:00|5609.22|5608.52|5609.22|5608.52|5609.22|5608.52|5609.22|5608.52|3
1724127370000|2024-08-20 04:16:10|5609.35|5608.65|5609.35|5608.65|5609.35|5608.65|5609.35|5608.65|18
1724127390000|2024-08-20 04:16:30|5609.6|5608.9|5609.6|5608.9|5609.6|5608.9|5609.35|5608.65|12
1724127400000|2024-08-20 04:16:40|5609.85|5609.15|5609.85|5609.15|5609.85|5609.15|5609.85|5609.15|5
1724127410000|2024-08-20 04:16:50|||||||||2
1724127450000|2024-08-20 04:17:30|5610.1|5609.4|5610.1|5609.4|5610.1|5609.4|5610.1|5609.4|17
1724127460000|2024-08-20 04:17:40|5610.35|5609.65|5610.35|5609.65|5610.35|5609.65|5610.35|5609.65|41
1724127510000|2024-08-20 04:18:30|||||||||13
1724127530000|2024-08-20 04:18:50|5610.47|5609.77|5610.1|5609.4|5610.47|5609.77|5610.1|5609.4|45
1724127540000|2024-08-20 04:19:00|5609.35|5608.65|5609.35|5608.65|5609.35|5608.65|5609.35|5608.65|100
1724127550000|2024-08-20 04:19:10|5609.85|5609.15|5610.1|5609.4|5610.1|5609.4|5609.85|5609.15|32
1724127560000|2024-08-20 04:19:20|||||||||1
1724127600000|2024-08-20 04:20:00|||||||||1
1724127610000|2024-08-20 04:20:10|5609.97|5609.27|5609.85|5609.15|5609.97|5609.27|5609.85|5609.15|11
1724127620000|2024-08-20 04:20:20|5609.97|5609.27|5609.85|5609.15|5609.97|5609.27|5609.85|5609.15|4
1724127630000|2024-08-20 04:20:30|5609.72|5609.02|5609.85|5609.15|5609.85|5609.15|5609.72|5609.02|23
1724127650000|2024-08-20 04:20:50|5609.72|5609.02|5609.6|5608.9|5609.72|5609.02|5609.6|5608.9|14
1724127660000|2024-08-20 04:21:00|||||||||1
1724127670000|2024-08-20 04:21:10|5609.85|5609.15|5609.85|5609.15|5609.85|5609.15|5609.85|5609.15|10
1724127680000|2024-08-20 04:21:20|5610.1|5609.4|5610.1|5609.4|5610.1|5609.4|5610.1|5609.4|13
1724127690000|2024-08-20 04:21:30|5609.97|5609.27|5609.85|5609.15|5609.97|5609.27|5609.85|5609.15|5
1724127700000|2024-08-20 04:21:40|||||||||10
1724127710000|2024-08-20 04:21:50|5609.97|5609.27|5609.85|5609.15|5609.97|5609.27|5609.85|5609.15|5
1724127740000|2024-08-20 04:22:20|5609.97|5609.27|5609.85|5609.15|5609.97|5609.27|5609.85|5609.15|3
1724127760000|2024-08-20 04:22:40|5609.72|5609.02|5609.85|5609.15|5609.85|5609.15|5609.72|5609.02|14
1724127770000|2024-08-20 04:22:50|5610.1|5609.4|5610.1|5609.4|5610.1|5609.4|5610.1|5609.4|7
1724127790000|2024-08-20 04:23:10|5609.97|5609.27|5609.85|5609.15|5609.97|5609.27|5609.85|5609.15|7
1724127810000|2024-08-20 04:23:30|5609.97|5609.27|5609.97|5609.27|5609.97|5609.27|5609.97|5609.27|3
1724127820000|2024-08-20 04:23:40|5609.85|5609.15|5609.97|5609.27|5609.97|5609.27|5609.85|5609.15|0
1724127830000|2024-08-20 04:23:50|5610.1|5609.4|5609.97|5609.27|5610.1|5609.4|5609.85|5609.15|3
1724127840000|2024-08-20 04:24:00|5609.85|5609.15|5609.85|5609.15|5609.85|5609.15|5609.85|5609.15|6
1724127880000|2024-08-20 04:24:40|||||||||1
1724127900000|2024-08-20 04:25:00|5609.97|5609.27|5609.85|5609.15|5609.97|5609.27|5609.85|5609.15|10
1724127910000|2024-08-20 04:25:10|||||||||1
1724127920000|2024-08-20 04:25:20|5609.97|5609.27|5609.85|5609.15|5609.97|5609.27|5609.85|5609.15|0
1724127950000|2024-08-20 04:25:50|5609.97|5609.27|5609.97|5609.27|5609.97|5609.27|5609.97|5609.27|5
1724127960000|2024-08-20 04:26:00|5609.85|5609.15|5609.85|5609.15|5609.85|5609.15|5609.85|5609.15|1
1724127980000|2024-08-20 04:26:20|5609.72|5609.02|5609.6|5608.9|5609.72|5609.02|5609.6|5608.9|4
1724127990000|2024-08-20 04:26:30|||||||||1
1724128000000|2024-08-20 04:26:40|5609.85|5609.15|5609.85|5609.15|5609.85|5609.15|5609.85|5609.15|6
1724128010000|2024-08-20 04:26:50|5609.72|5609.02|5609.72|5609.02|5609.85|5609.15|5609.6|5608.9|17
1724128020000|2024-08-20 04:27:00|5609.6|5608.9|5609.6|5608.9|5609.72|5609.02|5609.6|5608.9|0
1724128030000|2024-08-20 04:27:10|5609.72|5609.02|5609.85|5609.15|5609.85|5609.15|5609.72|5609.02|3
1724128040000|2024-08-20 04:27:20|5609.72|5609.02|5609.72|5609.02|5609.72|5609.02|5609.72|5609.02|3
1724128060000|2024-08-20 04:27:40|5609.6|5608.9|5609.6|5608.9|5609.72|5609.02|5609.6|5608.9|1
1724128070000|2024-08-20 04:27:50|||||||||1
1724128080000|2024-08-20 04:28:00|5609.47|5608.77|5609.6|5608.9|5609.6|5608.9|5609.47|5608.77|10
1724128090000|2024-08-20 04:28:10|5609.72|5609.02|5609.72|5609.02|5609.72|5609.02|5609.72|5609.02|4
1724128100000|2024-08-20 04:28:20|5609.6|5608.9|5609.6|5608.9|5609.72|5609.02|5609.6|5608.9|4
1724128120000|2024-08-20 04:28:40|||||||||1
1724128130000|2024-08-20 04:28:50|5609.85|5609.15|5609.85|5609.15|5609.85|5609.15|5609.85|5609.15|8
1724128160000|2024-08-20 04:29:20|5609.72|5609.02|5609.85|5609.15|5609.85|5609.15|5609.72|5609.02|7
1724128190000|2024-08-20 04:29:50|5609.72|5609.02|5609.85|5609.15|5609.85|5609.15|5609.72|5609.02|3
1724128200000|2024-08-20 04:30:00|5609.72|5609.02|5609.6|5608.9|5609.72|5609.02|5609.6|5608.9|2
1724128210000|2024-08-20 04:30:10|5609.72|5609.02|5609.72|5609.02|5609.85|5609.15|5609.72|5609.02|10
1724128220000|2024-08-20 04:30:20|5609.6|5608.9|5609.72|5609.02|5609.72|5609.02|5609.6|5608.9|1
1724128230000|2024-08-20 04:30:30|5609.6|5608.9|5609.35|5608.65|5609.6|5608.9|5609.35|5608.65|36
1724128250000|2024-08-20 04:30:50|5609.47|5608.77|5609.35|5608.65|5609.47|5608.77|5609.35|5608.65|8
1724128260000|2024-08-20 04:31:00|5609.1|5608.4|5609.1|5608.4|5609.1|5608.4|5609.1|5608.4|21
1724128270000|2024-08-20 04:31:10|5608.97|5608.27|5608.85|5608.15|5609.1|5608.4|5608.85|5608.15|41
1724128280000|2024-08-20 04:31:20|5609.1|5608.4|5609.1|5608.4|5609.1|5608.4|5609.1|5608.4|5
1724128290000|2024-08-20 04:31:30|||||||||1
1724128320000|2024-08-20 04:32:00|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|12
1724128330000|2024-08-20 04:32:10|5609.1|5608.4|5609.1|5608.4|5609.1|5608.4|5609.1|5608.4|8
1724128340000|2024-08-20 04:32:20|5608.85|5608.15|5608.6|5607.9|5608.85|5608.15|5608.6|5607.9|28
1724128350000|2024-08-20 04:32:30|||||||||8
1724128360000|2024-08-20 04:32:40|||||||||6
1724128380000|2024-08-20 04:33:00|5608.72|5608.02|5608.85|5608.15|5608.85|5608.15|5608.72|5608.02|6
1724128400000|2024-08-20 04:33:20|||||||||4
1724128410000|2024-08-20 04:33:30|||||||||1
1724128420000|2024-08-20 04:33:40|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|7
1724128430000|2024-08-20 04:33:50|5608.72|5608.02|5608.72|5608.02|5608.72|5608.02|5608.72|5608.02|11
1724128440000|2024-08-20 04:34:00|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|0
1724128500000|2024-08-20 04:35:00|5608.72|5608.02|5608.6|5607.9|5608.72|5608.02|5608.6|5607.9|14
1724128520000|2024-08-20 04:35:20|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|13
1724128540000|2024-08-20 04:35:40|||||||||7
1724128560000|2024-08-20 04:36:00|5608.97|5608.27|5609.1|5608.4|5609.1|5608.4|5608.85|5608.15|25
1724128570000|2024-08-20 04:36:10|||||||||3
1724128610000|2024-08-20 04:36:50|||||||||17
1724128620000|2024-08-20 04:37:00|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|10
1724128650000|2024-08-20 04:37:30|||||||||1
1724128680000|2024-08-20 04:38:00|5608.97|5608.27|5609.1|5608.4|5609.1|5608.4|5608.97|5608.27|7
1724128690000|2024-08-20 04:38:10|||||||||1
1724128720000|2024-08-20 04:38:40|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|9
1724128730000|2024-08-20 04:38:50|||||||||23
1724128740000|2024-08-20 04:39:00|5609.1|5608.4|5608.6|5607.9|5609.1|5608.4|5608.6|5607.9|36
1724128750000|2024-08-20 04:39:10|||||||||5
1724128760000|2024-08-20 04:39:20|5608.47|5607.77|5608.35|5607.65|5608.47|5607.77|5608.35|5607.65|7
1724128770000|2024-08-20 04:39:30|5608.1|5607.4|5608.35|5607.65|5608.35|5607.65|5608.1|5607.4|43
1724128780000|2024-08-20 04:39:40|||||||||10
1724128790000|2024-08-20 04:39:50|5608.22|5607.52|5608.22|5607.52|5608.35|5607.65|5608.22|5607.52|3
1724128800000|2024-08-20 04:40:00|5608.35|5607.65|5608.1|5607.4|5608.35|5607.65|5608.1|5607.4|2
1724128810000|2024-08-20 04:40:10|5607.97|5607.27|5607.97|5607.27|5608.1|5607.4|5607.97|5607.27|10
1724128820000|2024-08-20 04:40:20|5608.1|5607.4|5607.85|5607.15|5608.1|5607.4|5607.85|5607.15|9
1724128830000|2024-08-20 04:40:30|5607.6|5606.9|5607.1|5606.4|5607.6|5606.9|5607.1|5606.4|103
1724128840000|2024-08-20 04:40:40|5606.85|5606.15|5606.85|5606.15|5606.85|5606.15|5606.85|5606.15|48
1724128850000|2024-08-20 04:40:50|||||||||6
1724128860000|2024-08-20 04:41:00|5607.1|5606.4|5606.97|5606.27|5607.1|5606.4|5606.85|5606.15|27
1724128870000|2024-08-20 04:41:10|5606.85|5606.15|5606.85|5606.15|5607.1|5606.4|5606.85|5606.15|8
1724128880000|2024-08-20 04:41:20|5606.72|5606.02|5606.85|5606.15|5606.85|5606.15|5606.72|5606.02|10
1724128890000|2024-08-20 04:41:30|||||||||2
1724128900000|2024-08-20 04:41:40|5606.97|5606.27|5606.85|5606.15|5606.97|5606.27|5606.85|5606.15|11
1724128920000|2024-08-20 04:42:00|5606.72|5606.02|5606.97|5606.27|5607.1|5606.4|5606.72|5606.02|12
1724128930000|2024-08-20 04:42:10|5607.1|5606.4|5606.97|5606.27|5607.1|5606.4|5606.85|5606.15|6
1724128940000|2024-08-20 04:42:20|5607.1|5606.4|5607.1|5606.4|5607.1|5606.4|5607.1|5606.4|0
1724128950000|2024-08-20 04:42:30|5607.35|5606.65|5607.35|5606.65|5607.35|5606.65|5607.35|5606.65|7
1724128970000|2024-08-20 04:42:50|5606.97|5606.27|5607.1|5606.4|5607.1|5606.4|5606.85|5606.15|18
1724128990000|2024-08-20 04:43:10|5607.35|5606.65|5607.1|5606.4|5607.35|5606.65|5607.1|5606.4|10
1724129000000|2024-08-20 04:43:20|5607.22|5606.52|5607.6|5606.9|5607.6|5606.9|5607.22|5606.52|34
1724129020000|2024-08-20 04:43:40|||||||||2
1724129030000|2024-08-20 04:43:50|5607.35|5606.65|5607.6|5606.9|5607.6|5606.9|5607.35|5606.65|11
1724129040000|2024-08-20 04:44:00|5607.85|5607.15|5607.85|5607.15|5607.85|5607.15|5607.6|5606.9|10
1724129050000|2024-08-20 04:44:10|5607.97|5607.27|5607.85|5607.15|5607.97|5607.27|5607.85|5607.15|13
1724129060000|2024-08-20 04:44:20|5607.97|5607.27|5608.1|5607.4|5608.1|5607.4|5607.97|5607.27|1
1724129070000|2024-08-20 04:44:30|5607.97|5607.27|5607.85|5607.15|5607.97|5607.27|5607.85|5607.15|7
1724129090000|2024-08-20 04:44:50|5607.97|5607.27|5607.97|5607.27|5607.97|5607.27|5607.97|5607.27|15
1724129100000|2024-08-20 04:45:00|5608.1|5607.4|5608.1|5607.4|5608.1|5607.4|5607.85|5607.15|14
1724129110000|2024-08-20 04:45:10|||||||||2
1724129120000|2024-08-20 04:45:20|5607.97|5607.27|5608.1|5607.4|5608.1|5607.4|5607.97|5607.27|10
1724129130000|2024-08-20 04:45:30|||||||||3
1724129140000|2024-08-20 04:45:40|5608.22|5607.52|5608.1|5607.4|5608.22|5607.52|5608.1|5607.4|2
1724129150000|2024-08-20 04:45:50|5607.97|5607.27|5607.97|5607.27|5607.97|5607.27|5607.97|5607.27|0
1724129160000|2024-08-20 04:46:00|5607.85|5607.15|5607.85|5607.15|5608.1|5607.4|5607.85|5607.15|9
1724129180000|2024-08-20 04:46:20|||||||||12
1724129190000|2024-08-20 04:46:30|5607.72|5607.02|5607.72|5607.02|5607.85|5607.15|5607.6|5606.9|4
1724129200000|2024-08-20 04:46:40|5607.85|5607.15|5607.85|5607.15|5607.97|5607.27|5607.85|5607.15|9
1724129210000|2024-08-20 04:46:50|5607.97|5607.27|5607.97|5607.27|5607.97|5607.27|5607.97|5607.27|1
1724129220000|2024-08-20 04:47:00|5608.1|5607.4|5607.97|5607.27|5608.1|5607.4|5607.97|5607.27|8
1724129230000|2024-08-20 04:47:10|5608.1|5607.4|5608.1|5607.4|5608.22|5607.52|5608.1|5607.4|6
1724129240000|2024-08-20 04:47:20|5608.22|5607.52|5608.1|5607.4|5608.22|5607.52|5608.1|5607.4|5
1724129250000|2024-08-20 04:47:30|5608.22|5607.52|5608.35|5607.65|5608.35|5607.65|5608.22|5607.52|0
1724129270000|2024-08-20 04:47:50|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|17
1724129280000|2024-08-20 04:48:00|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|5
1724129290000|2024-08-20 04:48:10|5609.1|5608.4|5609.1|5608.4|5609.1|5608.4|5609.1|5608.4|12
1724129300000|2024-08-20 04:48:20|5609.22|5608.52|5608.97|5608.27|5609.22|5608.52|5608.85|5608.15|19
1724129310000|2024-08-20 04:48:30|5608.85|5608.15|5609.1|5608.4|5609.1|5608.4|5608.85|5608.15|0
1724129340000|2024-08-20 04:49:00|5609.22|5608.52|5609.1|5608.4|5609.22|5608.52|5609.1|5608.4|16
1724129350000|2024-08-20 04:49:10|5608.85|5608.15|5608.72|5608.02|5608.97|5608.27|5608.72|5608.02|30
1724129360000|2024-08-20 04:49:20|5608.6|5607.9|5608.72|5608.02|5608.72|5608.02|5608.6|5607.9|4
1724129370000|2024-08-20 04:49:30|5608.6|5607.9|5608.72|5608.02|5608.85|5608.15|5608.6|5607.9|6
1724129380000|2024-08-20 04:49:40|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|5608.72|5608.02|0
1724129430000|2024-08-20 04:50:30|5608.72|5608.02|5608.6|5607.9|5608.72|5608.02|5608.35|5607.65|10
1724129440000|2024-08-20 04:50:40|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|1
1724129450000|2024-08-20 04:50:50|5608.97|5608.27|5608.97|5608.27|5608.97|5608.27|5608.97|5608.27|6
1724129460000|2024-08-20 04:51:00|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|0
1724129470000|2024-08-20 04:51:10|5608.97|5608.27|5609.1|5608.4|5609.1|5608.4|5608.85|5608.15|13
1724129490000|2024-08-20 04:51:30|5608.97|5608.27|5608.85|5608.15|5608.97|5608.27|5608.85|5608.15|6
1724129510000|2024-08-20 04:51:50|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|9
1724129520000|2024-08-20 04:52:00|5608.72|5608.02|5608.85|5608.15|5608.85|5608.15|5608.72|5608.02|5
1724129530000|2024-08-20 04:52:10|5608.72|5608.02|5608.72|5608.02|5608.72|5608.02|5608.6|5607.9|3
1724129540000|2024-08-20 04:52:20|5608.85|5608.15|5608.72|5608.02|5608.85|5608.15|5608.72|5608.02|9
1724129550000|2024-08-20 04:52:30|5608.6|5607.9|5608.6|5607.9|5608.85|5608.15|5608.6|5607.9|10
1724129560000|2024-08-20 04:52:40|5608.72|5608.02|5608.6|5607.9|5608.72|5608.02|5608.6|5607.9|0
1724129570000|2024-08-20 04:52:50|||||||||1
1724129580000|2024-08-20 04:53:00|||||||||7
1724129590000|2024-08-20 04:53:10|5608.72|5608.02|5608.72|5608.02|5608.72|5608.02|5608.72|5608.02|3
1724129600000|2024-08-20 04:53:20|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|12
1724129660000|2024-08-20 04:54:20|||||||||7
1724129670000|2024-08-20 04:54:30|||||||||7
1724129690000|2024-08-20 04:54:50|||||||||2
1724129700000|2024-08-20 04:55:00|||||||||6
1724129710000|2024-08-20 04:55:10|5608.35|5607.65|5608.35|5607.65|5608.35|5607.65|5608.35|5607.65|10
1724129720000|2024-08-20 04:55:20|||||||||5
1724129740000|2024-08-20 04:55:40|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|12
1724129760000|2024-08-20 04:56:00|5608.72|5608.02|5608.47|5607.77|5608.72|5608.02|5608.35|5607.65|19
1724129770000|2024-08-20 04:56:10|5608.35|5607.65|5608.35|5607.65|5608.47|5607.77|5608.35|5607.65|0
1724129780000|2024-08-20 04:56:20|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|6
1724129810000|2024-08-20 04:56:50|||||||||1
1724129860000|2024-08-20 04:57:40|||||||||1
1724129880000|2024-08-20 04:58:00|||||||||1
1724129920000|2024-08-20 04:58:40|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|14
1724129940000|2024-08-20 04:59:00|5608.72|5608.02|5608.85|5608.15|5608.85|5608.15|5608.6|5607.9|5
1724129950000|2024-08-20 04:59:10|5608.6|5607.9|5608.85|5608.15|5608.85|5608.15|5608.6|5607.9|26
1724129970000|2024-08-20 04:59:30|||||||||5
1724130000000|2024-08-20 05:00:00|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|5608.35|5607.65|20
1724130010000|2024-08-20 05:00:10|5608.72|5608.02|5608.35|5607.65|5608.85|5608.15|5608.35|5607.65|15
1724130040000|2024-08-20 05:00:40|5608.1|5607.4|5608.1|5607.4|5608.1|5607.4|5608.1|5607.4|8
1724130050000|2024-08-20 05:00:50|5607.85|5607.15|5607.85|5607.15|5607.85|5607.15|5607.85|5607.15|6
1724130060000|2024-08-20 05:01:00|||||||||1
1724130070000|2024-08-20 05:01:10|5607.97|5607.27|5608.35|5607.65|5608.35|5607.65|5607.97|5607.27|17
1724130080000|2024-08-20 05:01:20|5608.47|5607.77|5608.6|5607.9|5608.6|5607.9|5608.47|5607.77|34
1724130110000|2024-08-20 05:01:50|5608.72|5608.02|5608.85|5608.15|5608.85|5608.15|5608.72|5608.02|9
1724130120000|2024-08-20 05:02:00|5608.97|5608.27|5608.85|5608.15|5608.97|5608.27|5608.85|5608.15|4
1724130130000|2024-08-20 05:02:10|5608.97|5608.27|5608.85|5608.15|5608.97|5608.27|5608.85|5608.15|7
1724130140000|2024-08-20 05:02:20|5608.97|5608.27|5609.35|5608.65|5609.35|5608.65|5608.97|5608.27|26
1724130150000|2024-08-20 05:02:30|5609.1|5608.4|5609.22|5608.52|5609.22|5608.52|5609.1|5608.4|20
1724130160000|2024-08-20 05:02:40|5609.35|5608.65|5609.35|5608.65|5609.35|5608.65|5609.35|5608.65|0
1724130170000|2024-08-20 05:02:50|5609.22|5608.52|5609.1|5608.4|5609.35|5608.65|5609.1|5608.4|11
1724130180000|2024-08-20 05:03:00|5609.22|5608.52|5609.22|5608.52|5609.35|5608.65|5609.22|5608.52|17
1724130190000|2024-08-20 05:03:10|5609.1|5608.4|5609.1|5608.4|5609.22|5608.52|5609.1|5608.4|0
1724130200000|2024-08-20 05:03:20|5609.22|5608.52|5609.22|5608.52|5609.22|5608.52|5609.22|5608.52|2
1724130210000|2024-08-20 05:03:30|5609.35|5608.65|5608.97|5608.27|5609.35|5608.65|5608.85|5608.15|11
1724130220000|2024-08-20 05:03:40|5609.1|5608.4|5609.1|5608.4|5609.1|5608.4|5609.1|5608.4|0
1724130240000|2024-08-20 05:04:00|5609.22|5608.52|5609.1|5608.4|5609.22|5608.52|5609.1|5608.4|4
1724130260000|2024-08-20 05:04:20|5609.22|5608.52|5609.22|5608.52|5609.22|5608.52|5609.1|5608.4|10
1724130270000|2024-08-20 05:04:30|5609.35|5608.65|5609.1|5608.4|5609.35|5608.65|5609.1|5608.4|12
1724130280000|2024-08-20 05:04:40|5608.97|5608.27|5609.1|5608.4|5609.1|5608.4|5608.97|5608.27|3
1724130290000|2024-08-20 05:04:50|5608.97|5608.27|5609.1|5608.4|5609.1|5608.4|5608.85|5608.15|2
1724130300000|2024-08-20 05:05:00|||||||||2
1724130310000|2024-08-20 05:05:10|5608.97|5608.27|5608.97|5608.27|5608.97|5608.27|5608.97|5608.27|2
1724130320000|2024-08-20 05:05:20|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|2
1724130330000|2024-08-20 05:05:30|5608.97|5608.27|5608.85|5608.15|5608.97|5608.27|5608.85|5608.15|1
1724130350000|2024-08-20 05:05:50|5608.97|5608.27|5609.1|5608.4|5609.1|5608.4|5608.97|5608.27|7
1724130370000|2024-08-20 05:06:10|5608.97|5608.27|5608.97|5608.27|5608.97|5608.27|5608.97|5608.27|11
1724130380000|2024-08-20 05:06:20|5608.85|5608.15|5608.85|5608.15|5608.97|5608.27|5608.85|5608.15|5
1724130390000|2024-08-20 05:06:30|||||||||1
1724130400000|2024-08-20 05:06:40|||||||||4
1724130410000|2024-08-20 05:06:50|5608.97|5608.27|5609.1|5608.4|5609.1|5608.4|5608.97|5608.27|6
1724130420000|2024-08-20 05:07:00|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|18
1724130440000|2024-08-20 05:07:20|5608.6|5607.9|5608.6|5607.9|5608.85|5608.15|5608.6|5607.9|35
1724130450000|2024-08-20 05:07:30|5608.72|5608.02|5608.6|5607.9|5608.72|5608.02|5608.35|5607.65|14
1724130460000|2024-08-20 05:07:40|5608.72|5608.02|5608.6|5607.9|5608.72|5608.02|5608.6|5607.9|11
1724130480000|2024-08-20 05:08:00|5608.47|5607.77|5608.35|5607.65|5608.47|5607.77|5608.35|5607.65|5
1724130490000|2024-08-20 05:08:10|5608.47|5607.77|5608.47|5607.77|5608.6|5607.9|5608.35|5607.65|11
1724130500000|2024-08-20 05:08:20|5608.35|5607.65|5608.35|5607.65|5608.47|5607.77|5608.35|5607.65|0
1724130510000|2024-08-20 05:08:30|5608.1|5607.4|5607.85|5607.15|5608.1|5607.4|5607.85|5607.15|15
1724130520000|2024-08-20 05:08:40|||||||||3
1724130540000|2024-08-20 05:09:00|5608.1|5607.4|5608.1|5607.4|5608.1|5607.4|5608.1|5607.4|10
1724130550000|2024-08-20 05:09:10|||||||||2
1724130560000|2024-08-20 05:09:20|5608.35|5607.65|5608.47|5607.77|5608.47|5607.77|5608.35|5607.65|15
1724130570000|2024-08-20 05:09:30|5608.6|5607.9|5608.6|5607.9|5608.72|5608.02|5608.6|5607.9|15
1724130590000|2024-08-20 05:09:50|||||||||4
1724130600000|2024-08-20 05:10:00|5608.72|5608.02|5608.85|5608.15|5608.85|5608.15|5608.72|5608.02|0
1724130620000|2024-08-20 05:10:20|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|9
1724130640000|2024-08-20 05:10:40|||||||||4
1724130650000|2024-08-20 05:10:50|5608.47|5607.77|5608.6|5607.9|5608.6|5607.9|5608.47|5607.77|4
1724130660000|2024-08-20 05:11:00|5608.72|5608.02|5608.85|5608.15|5608.85|5608.15|5608.72|5608.02|4
1724130670000|2024-08-20 05:11:10|||||||||2
1724130680000|2024-08-20 05:11:20|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|3
1724130690000|2024-08-20 05:11:30|5608.72|5608.02|5608.72|5608.02|5608.72|5608.02|5608.72|5608.02|12
1724130700000|2024-08-20 05:11:40|5608.6|5607.9|5608.47|5607.77|5608.72|5608.02|5608.47|5607.77|2
1724130710000|2024-08-20 05:11:50|5608.35|5607.65|5608.35|5607.65|5608.35|5607.65|5608.35|5607.65|0
1724130730000|2024-08-20 05:12:10|5608.47|5607.77|5608.47|5607.77|5608.6|5607.9|5608.47|5607.77|4
1724130740000|2024-08-20 05:12:20|5608.35|5607.65|5608.35|5607.65|5608.35|5607.65|5608.35|5607.65|0
1724130750000|2024-08-20 05:12:30|||||||||1
1724130810000|2024-08-20 05:13:30|5608.22|5607.52|5608.1|5607.4|5608.35|5607.65|5608.1|5607.4|10
1724130830000|2024-08-20 05:13:50|5608.22|5607.52|5608.1|5607.4|5608.35|5607.65|5608.1|5607.4|6
1724130840000|2024-08-20 05:14:00|5608.22|5607.52|5608.6|5607.9|5608.6|5607.9|5608.22|5607.52|11
1724130850000|2024-08-20 05:14:10|||||||||4
1724130860000|2024-08-20 05:14:20|5608.72|5608.02|5608.6|5607.9|5608.72|5608.02|5608.6|5607.9|11
1724130880000|2024-08-20 05:14:40|5608.72|5608.02|5608.6|5607.9|5608.72|5608.02|5608.6|5607.9|7
1724130890000|2024-08-20 05:14:50|5608.47|5607.77|5608.47|5607.77|5608.6|5607.9|5608.47|5607.77|3
1724130900000|2024-08-20 05:15:00|5608.35|5607.65|5608.6|5607.9|5608.6|5607.9|5608.35|5607.65|2
1724130910000|2024-08-20 05:15:10|||||||||5
1724130920000|2024-08-20 05:15:20|5608.35|5607.65|5608.47|5607.77|5608.47|5607.77|5608.35|5607.65|4
1724130930000|2024-08-20 05:15:30|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|0
1724130940000|2024-08-20 05:15:40|5608.72|5608.02|5608.85|5608.15|5608.85|5608.15|5608.72|5608.02|8
1724130960000|2024-08-20 05:16:00|||||||||1
1724130970000|2024-08-20 05:16:10|5609.1|5608.4|5609.1|5608.4|5609.22|5608.52|5609.1|5608.4|39
1724130980000|2024-08-20 05:16:20|||||||||2
1724130990000|2024-08-20 05:16:30|||||||||1
1724131000000|2024-08-20 05:16:40|5608.85|5608.15|5608.72|5608.02|5608.85|5608.15|5608.6|5607.9|22
1724131010000|2024-08-20 05:16:50|5608.6|5607.9|5609.1|5608.4|5609.1|5608.4|5608.6|5607.9|24
1724131020000|2024-08-20 05:17:00|5608.97|5608.27|5608.97|5608.27|5609.1|5608.4|5608.97|5608.27|5
1724131030000|2024-08-20 05:17:10|5608.85|5608.15|5608.6|5607.9|5608.85|5608.15|5608.6|5607.9|17
1724131040000|2024-08-20 05:17:20|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|2
1724131050000|2024-08-20 05:17:30|5608.97|5608.27|5609.1|5608.4|5609.1|5608.4|5608.97|5608.27|2
1724131060000|2024-08-20 05:17:40|5609.35|5608.65|5609.35|5608.65|5609.35|5608.65|5609.35|5608.65|2
1724131070000|2024-08-20 05:17:50|5609.47|5608.77|5609.6|5608.9|5609.6|5608.9|5609.47|5608.77|13
1724131080000|2024-08-20 05:18:00|5609.72|5609.02|5609.6|5608.9|5609.72|5609.02|5609.6|5608.9|27
1724131090000|2024-08-20 05:18:10|5609.47|5608.77|5609.35|5608.65|5609.6|5608.9|5609.35|5608.65|7
1724131100000|2024-08-20 05:18:20|||||||||1
1724131110000|2024-08-20 05:18:30|5609.47|5608.77|5609.35|5608.65|5609.6|5608.9|5609.35|5608.65|13
1724131130000|2024-08-20 05:18:50|5609.6|5608.9|5609.6|5608.9|5609.6|5608.9|5609.6|5608.9|3
1724131140000|2024-08-20 05:19:00|5609.47|5608.77|5609.47|5608.77|5609.47|5608.77|5609.35|5608.65|5
1724131150000|2024-08-20 05:19:10|5609.35|5608.65|5609.35|5608.65|5609.35|5608.65|5609.35|5608.65|2
1724131170000|2024-08-20 05:19:30|5609.6|5608.9|5609.6|5608.9|5609.6|5608.9|5609.6|5608.9|6
1724131180000|2024-08-20 05:19:40|||||||||1
1724131190000|2024-08-20 05:19:50|5609.72|5609.02|5609.6|5608.9|5609.72|5609.02|5609.6|5608.9|20
1724131200000|2024-08-20 05:20:00|5609.72|5609.02|5609.85|5609.15|5609.85|5609.15|5609.6|5608.9|3
1724131230000|2024-08-20 05:20:30|||||||||2
1724131240000|2024-08-20 05:20:40|5609.6|5608.9|5609.85|5609.15|5609.85|5609.15|5609.6|5608.9|14
1724131250000|2024-08-20 05:20:50|||||||||3
1724131270000|2024-08-20 05:21:10|||||||||1
1724131280000|2024-08-20 05:21:20|5609.6|5608.9|5609.6|5608.9|5609.6|5608.9|5609.6|5608.9|1
1724131290000|2024-08-20 05:21:30|||||||||7
1724131300000|2024-08-20 05:21:40|5609.47|5608.77|5609.35|5608.65|5609.47|5608.77|5609.35|5608.65|11
1724131310000|2024-08-20 05:21:50|||||||||2
1724131330000|2024-08-20 05:22:10|5609.22|5608.52|5609.22|5608.52|5609.22|5608.52|5609.1|5608.4|6
1724131340000|2024-08-20 05:22:20|5609.35|5608.65|5609.35|5608.65|5609.35|5608.65|5609.22|5608.52|4
1724131350000|2024-08-20 05:22:30|5609.47|5608.77|5609.35|5608.65|5609.47|5608.77|5609.35|5608.65|6
1724131360000|2024-08-20 05:22:40|||||||||1
1724131370000|2024-08-20 05:22:50|5609.47|5608.77|5609.35|5608.65|5609.47|5608.77|5609.35|5608.65|0
1724131380000|2024-08-20 05:23:00|5609.47|5608.77|5609.35|5608.65|5609.47|5608.77|5609.35|5608.65|2
1724131400000|2024-08-20 05:23:20|5609.22|5608.52|5609.1|5608.4|5609.22|5608.52|5609.1|5608.4|8
1724131420000|2024-08-20 05:23:40|||||||||5
1724131440000|2024-08-20 05:24:00|5609.35|5608.65|5609.35|5608.65|5609.35|5608.65|5609.35|5608.65|15
1724131460000|2024-08-20 05:24:20|5609.22|5608.52|5609.1|5608.4|5609.22|5608.52|5609.1|5608.4|9
1724131470000|2024-08-20 05:24:30|5609.22|5608.52|5609.22|5608.52|5609.35|5608.65|5609.22|5608.52|5
1724131480000|2024-08-20 05:24:40|5609.35|5608.65|5609.6|5608.9|5609.6|5608.9|5609.22|5608.52|8
1724131490000|2024-08-20 05:24:50|5609.47|5608.77|5609.35|5608.65|5609.47|5608.77|5609.35|5608.65|3
1724131500000|2024-08-20 05:25:00|5609.47|5608.77|5609.47|5608.77|5609.6|5608.9|5609.47|5608.77|9
1724131510000|2024-08-20 05:25:10|5609.35|5608.65|5609.6|5608.9|5609.6|5608.9|5609.35|5608.65|0
1724131520000|2024-08-20 05:25:20|5609.47|5608.77|5609.35|5608.65|5609.47|5608.77|5609.35|5608.65|0
1724131540000|2024-08-20 05:25:40|5609.47|5608.77|5609.6|5608.9|5609.6|5608.9|5609.35|5608.65|7
1724131550000|2024-08-20 05:25:50|5609.72|5609.02|5609.85|5609.15|5609.85|5609.15|5609.72|5609.02|5
1724131560000|2024-08-20 05:26:00|5609.97|5609.27|5610.1|5609.4|5610.1|5609.4|5609.85|5609.15|37
1724131570000|2024-08-20 05:26:10|5609.97|5609.27|5610.1|5609.4|5610.1|5609.4|5609.85|5609.15|10
1724131600000|2024-08-20 05:26:40|5609.85|5609.15|5609.85|5609.15|5609.85|5609.15|5609.85|5609.15|43
1724131610000|2024-08-20 05:26:50|5609.97|5609.27|5609.85|5609.15|5609.97|5609.27|5609.85|5609.15|10
1724131620000|2024-08-20 05:27:00|5609.72|5609.02|5609.6|5608.9|5609.72|5609.02|5609.6|5608.9|3
1724131630000|2024-08-20 05:27:10|5609.72|5609.02|5609.72|5609.02|5609.72|5609.02|5609.72|5609.02|3
1724131640000|2024-08-20 05:27:20|5609.85|5609.15|5609.72|5609.02|5609.85|5609.15|5609.72|5609.02|1
1724131650000|2024-08-20 05:27:30|5609.85|5609.15|5609.85|5609.15|5609.85|5609.15|5609.85|5609.15|1
1724131660000|2024-08-20 05:27:40|5609.6|5608.9|5609.6|5608.9|5609.6|5608.9|5609.6|5608.9|4
1724131670000|2024-08-20 05:27:50|5609.72|5609.02|5609.85|5609.15|5609.85|5609.15|5609.72|5609.02|3
1724131680000|2024-08-20 05:28:00|5609.72|5609.02|5609.85|5609.15|5609.85|5609.15|5609.72|5609.02|5
1724131690000|2024-08-20 05:28:10|5609.97|5609.27|5610.1|5609.4|5610.1|5609.4|5609.97|5609.27|9
1724131710000|2024-08-20 05:28:30|||||||||2
1724131720000|2024-08-20 05:28:40|5610.35|5609.65|5610.35|5609.65|5610.35|5609.65|5610.35|5609.65|12
1724131740000|2024-08-20 05:29:00|5610.22|5609.52|5610.1|5609.4|5610.22|5609.52|5610.1|5609.4|16
1724131760000|2024-08-20 05:29:20|5609.85|5609.15|5609.85|5609.15|5609.85|5609.15|5609.85|5609.15|21
1724131770000|2024-08-20 05:29:30|5610.1|5609.4|5610.1|5609.4|5610.1|5609.4|5610.1|5609.4|23
1724131780000|2024-08-20 05:29:40|5610.35|5609.65|5610.35|5609.65|5610.6|5609.9|5610.35|5609.65|34
1724131790000|2024-08-20 05:29:50|5610.22|5609.52|5610.1|5609.4|5610.22|5609.52|5610.1|5609.4|9
1724131800000|2024-08-20 05:30:00|5609.85|5609.15|5610.1|5609.4|5610.1|5609.4|5609.85|5609.15|19
1724131820000|2024-08-20 05:30:20|5609.97|5609.27|5609.6|5608.9|5609.97|5609.27|5609.6|5608.9|25
1724131830000|2024-08-20 05:30:30|5609.47|5608.77|5609.35|5608.65|5609.6|5608.9|5609.35|5608.65|19
1724131840000|2024-08-20 05:30:40|5609.22|5608.52|5609.22|5608.52|5609.35|5608.65|5609.1|5608.4|22
1724131850000|2024-08-20 05:30:50|5609.1|5608.4|5609.35|5608.65|5609.35|5608.65|5609.1|5608.4|13
1724131860000|2024-08-20 05:31:00|5609.22|5608.52|5609.35|5608.65|5609.35|5608.65|5609.22|5608.52|10
1724131870000|2024-08-20 05:31:10|5609.22|5608.52|5609.35|5608.65|5609.35|5608.65|5609.22|5608.52|2
1724131890000|2024-08-20 05:31:30|5609.6|5608.9|5609.85|5609.15|5609.85|5609.15|5609.6|5608.9|27
1724131900000|2024-08-20 05:31:40|||||||||2
1724131910000|2024-08-20 05:31:50|||||||||1
1724131920000|2024-08-20 05:32:00|5609.72|5609.02|5609.72|5609.02|5609.72|5609.02|5609.72|5609.02|12
1724131930000|2024-08-20 05:32:10|5609.6|5608.9|5609.72|5609.02|5609.85|5609.15|5609.6|5608.9|13
1724131940000|2024-08-20 05:32:20|5609.6|5608.9|5609.6|5608.9|5609.6|5608.9|5609.6|5608.9|0
1724131950000|2024-08-20 05:32:30|5609.72|5609.02|5610.1|5609.4|5610.1|5609.4|5609.72|5609.02|14
1724131960000|2024-08-20 05:32:40|||||||||2
1724131970000|2024-08-20 05:32:50|5610.22|5609.52|5610.35|5609.65|5610.35|5609.65|5610.22|5609.52|6
1724131980000|2024-08-20 05:33:00|5610.1|5609.4|5610.1|5609.4|5610.1|5609.4|5610.1|5609.4|3
1724131990000|2024-08-20 05:33:10|||||||||2
1724132000000|2024-08-20 05:33:20|||||||||2
1724132010000|2024-08-20 05:33:30|5609.85|5609.15|5609.6|5608.9|5609.85|5609.15|5609.6|5608.9|22
1724132020000|2024-08-20 05:33:40|5609.72|5609.02|5609.72|5609.02|5609.85|5609.15|5609.72|5609.02|2
1724132030000|2024-08-20 05:33:50|5609.85|5609.15|5609.72|5609.02|5609.85|5609.15|5609.72|5609.02|6
1724132040000|2024-08-20 05:34:00|5609.6|5608.9|5609.72|5609.02|5609.85|5609.15|5609.6|5608.9|12
1724132050000|2024-08-20 05:34:10|5609.6|5608.9|5609.85|5609.15|5609.85|5609.15|5609.6|5608.9|4
1724132080000|2024-08-20 05:34:40|5609.72|5609.02|5609.72|5609.02|5609.85|5609.15|5609.72|5609.02|4
1724132090000|2024-08-20 05:34:50|5609.85|5609.15|5609.6|5608.9|5609.85|5609.15|5609.6|5608.9|0
1724132120000|2024-08-20 05:35:20|5609.85|5609.15|5609.85|5609.15|5609.85|5609.15|5609.85|5609.15|8
1724132130000|2024-08-20 05:35:30|5610.1|5609.4|5610.1|5609.4|5610.1|5609.4|5610.1|5609.4|10
1724132140000|2024-08-20 05:35:40|5610.35|5609.65|5610.1|5609.4|5610.35|5609.65|5610.1|5609.4|61
1724132150000|2024-08-20 05:35:50|5609.97|5609.27|5610.1|5609.4|5610.1|5609.4|5609.85|5609.15|16
1724132170000|2024-08-20 05:36:10|5609.85|5609.15|5609.85|5609.15|5609.85|5609.15|5609.85|5609.15|5
1724132180000|2024-08-20 05:36:20|5609.97|5609.27|5609.85|5609.15|5610.1|5609.4|5609.85|5609.15|9
1724132190000|2024-08-20 05:36:30|5609.97|5609.27|5610.1|5609.4|5610.1|5609.4|5609.97|5609.27|9
1724132200000|2024-08-20 05:36:40|5609.97|5609.27|5610.1|5609.4|5610.1|5609.4|5609.97|5609.27|17
1724132210000|2024-08-20 05:36:50|5610.22|5609.52|5610.35|5609.65|5610.35|5609.65|5610.22|5609.52|3
1724132220000|2024-08-20 05:37:00|5610.1|5609.4|5610.1|5609.4|5610.1|5609.4|5609.85|5609.15|21
1724132230000|2024-08-20 05:37:10|||||||||6
1724132240000|2024-08-20 05:37:20|5610.22|5609.52|5610.22|5609.52|5610.35|5609.65|5610.22|5609.52|4
1724132250000|2024-08-20 05:37:30|5610.35|5609.65|5610.35|5609.65|5610.35|5609.65|5610.35|5609.65|4
1724132260000|2024-08-20 05:37:40|5610.47|5609.77|5610.35|5609.65|5610.47|5609.77|5610.35|5609.65|5
1724132270000|2024-08-20 05:37:50|||||||||2
1724132280000|2024-08-20 05:38:00|5610.1|5609.4|5610.1|5609.4|5610.35|5609.65|5610.1|5609.4|35
1724132290000|2024-08-20 05:38:10|||||||||3
1724132300000|2024-08-20 05:38:20|5609.97|5609.27|5609.85|5609.15|5609.97|5609.27|5609.85|5609.15|7
1724132330000|2024-08-20 05:38:50|5609.6|5608.9|5609.72|5609.02|5609.72|5609.02|5609.6|5608.9|8
1724132340000|2024-08-20 05:39:00|5609.85|5609.15|5609.85|5609.15|5609.85|5609.15|5609.72|5609.02|0
1724132360000|2024-08-20 05:39:20|5609.97|5609.27|5609.85|5609.15|5609.97|5609.27|5609.85|5609.15|2
1724132380000|2024-08-20 05:39:40|5609.97|5609.27|5609.85|5609.15|5609.97|5609.27|5609.85|5609.15|3
1724132390000|2024-08-20 05:39:50|5609.97|5609.27|5609.85|5609.15|5610.1|5609.4|5609.85|5609.15|2
1724132400000|2024-08-20 05:40:00|||||||||1
1724132410000|2024-08-20 05:40:10|||||||||1
1724132420000|2024-08-20 05:40:20|||||||||1
1724132430000|2024-08-20 05:40:30|5609.97|5609.27|5610.1|5609.4|5610.1|5609.4|5609.85|5609.15|12
1724132440000|2024-08-20 05:40:40|5609.97|5609.27|5609.85|5609.15|5609.97|5609.27|5609.85|5609.15|1
1724132450000|2024-08-20 05:40:50|5609.6|5608.9|5609.85|5609.15|5609.85|5609.15|5609.6|5608.9|10
1724132460000|2024-08-20 05:41:00|5609.72|5609.02|5609.6|5608.9|5609.85|5609.15|5609.6|5608.9|3
1724132470000|2024-08-20 05:41:10|5609.35|5608.65|5609.35|5608.65|5609.35|5608.65|5609.35|5608.65|29
1724132500000|2024-08-20 05:41:40|5609.1|5608.4|5609.1|5608.4|5609.1|5608.4|5609.1|5608.4|14
1724132520000|2024-08-20 05:42:00|5609.35|5608.65|5609.6|5608.9|5609.6|5608.9|5609.35|5608.65|20
1724132530000|2024-08-20 05:42:10|5609.47|5608.77|5609.35|5608.65|5609.47|5608.77|5609.35|5608.65|8
1724132540000|2024-08-20 05:42:20|5609.22|5608.52|5609.35|5608.65|5609.35|5608.65|5609.1|5608.4|9
1724132550000|2024-08-20 05:42:30|5609.1|5608.4|5609.35|5608.65|5609.35|5608.65|5609.1|5608.4|12
1724132560000|2024-08-20 05:42:40|5609.22|5608.52|5609.1|5608.4|5609.35|5608.65|5609.1|5608.4|2
1724132570000|2024-08-20 05:42:50|||||||||5
1724132580000|2024-08-20 05:43:00|||||||||1
1724132590000|2024-08-20 05:43:10|5609.35|5608.65|5609.35|5608.65|5609.35|5608.65|5609.35|5608.65|7
1724132600000|2024-08-20 05:43:20|5609.47|5608.77|5609.6|5608.9|5609.6|5608.9|5609.47|5608.77|8
1724132610000|2024-08-20 05:43:30|||||||||1
1724132620000|2024-08-20 05:43:40|||||||||6
1724132630000|2024-08-20 05:43:50|5609.72|5609.02|5609.6|5608.9|5609.72|5609.02|5609.6|5608.9|3
1724132640000|2024-08-20 05:44:00|||||||||2
1724132650000|2024-08-20 05:44:10|5609.72|5609.02|5609.6|5608.9|5609.72|5609.02|5609.6|5608.9|2
1724132660000|2024-08-20 05:44:20|5609.85|5609.15|5609.85|5609.15|5609.85|5609.15|5609.85|5609.15|2
1724132670000|2024-08-20 05:44:30|5609.72|5609.02|5609.35|5608.65|5609.72|5609.02|5609.35|5608.65|15
1724132690000|2024-08-20 05:44:50|5609.22|5608.52|5609.22|5608.52|5609.35|5608.65|5609.22|5608.52|3
1724132700000|2024-08-20 05:45:00|5609.1|5608.4|5609.1|5608.4|5609.35|5608.65|5609.1|5608.4|13
1724132710000|2024-08-20 05:45:10|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|8
1724132720000|2024-08-20 05:45:20|5608.97|5608.27|5608.97|5608.27|5609.1|5608.4|5608.97|5608.27|10
1724132730000|2024-08-20 05:45:30|5609.1|5608.4|5608.85|5608.15|5609.1|5608.4|5608.85|5608.15|4
1724132740000|2024-08-20 05:45:40|5608.97|5608.27|5608.97|5608.27|5608.97|5608.27|5608.85|5608.15|1
1724132750000|2024-08-20 05:45:50|5608.85|5608.15|5608.97|5608.27|5608.97|5608.27|5608.85|5608.15|1
1724132760000|2024-08-20 05:46:00|5608.85|5608.15|5608.97|5608.27|5608.97|5608.27|5608.85|5608.15|5
1724132770000|2024-08-20 05:46:10|5608.85|5608.15|5608.85|5608.15|5608.97|5608.27|5608.85|5608.15|3
1724132780000|2024-08-20 05:46:20|5608.97|5608.27|5608.97|5608.27|5608.97|5608.27|5608.97|5608.27|1
1724132790000|2024-08-20 05:46:30|5608.85|5608.15|5608.6|5607.9|5608.85|5608.15|5608.6|5607.9|8
1724132800000|2024-08-20 05:46:40|5608.72|5608.02|5608.72|5608.02|5608.72|5608.02|5608.72|5608.02|30
1724132810000|2024-08-20 05:46:50|5608.85|5608.15|5608.6|5607.9|5608.85|5608.15|5608.6|5607.9|4
1724132820000|2024-08-20 05:47:00|5608.35|5607.65|5608.35|5607.65|5608.35|5607.65|5608.35|5607.65|9
1724132830000|2024-08-20 05:47:10|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|5608.47|5607.77|8
1724132840000|2024-08-20 05:47:20|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|8
1724132850000|2024-08-20 05:47:30|5608.72|5608.02|5608.6|5607.9|5608.85|5608.15|5608.6|5607.9|23
1724132860000|2024-08-20 05:47:40|||||||||2
1724132870000|2024-08-20 05:47:50|5608.47|5607.77|5608.6|5607.9|5608.6|5607.9|5608.47|5607.77|10
1724132880000|2024-08-20 05:48:00|5608.72|5608.02|5608.72|5608.02|5608.72|5608.02|5608.72|5608.02|11
1724132890000|2024-08-20 05:48:10|5608.6|5607.9|5608.72|5608.02|5608.85|5608.15|5608.6|5607.9|1
1724132900000|2024-08-20 05:48:20|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|5608.72|5608.02|4
1724132910000|2024-08-20 05:48:30|5609.1|5608.4|5609.1|5608.4|5609.1|5608.4|5609.1|5608.4|10
1724132920000|2024-08-20 05:48:40|5609.35|5608.65|5609.35|5608.65|5609.35|5608.65|5609.35|5608.65|5
1724132930000|2024-08-20 05:48:50|5609.22|5608.52|5609.35|5608.65|5609.35|5608.65|5609.22|5608.52|4
1724132940000|2024-08-20 05:49:00|5609.22|5608.52|5609.1|5608.4|5609.22|5608.52|5609.1|5608.4|1
1724132950000|2024-08-20 05:49:10|5609.22|5608.52|5609.1|5608.4|5609.22|5608.52|5609.1|5608.4|4
1724132960000|2024-08-20 05:49:20|||||||||2
1724132980000|2024-08-20 05:49:40|5609.22|5608.52|5609.1|5608.4|5609.35|5608.65|5609.1|5608.4|15
1724132990000|2024-08-20 05:49:50|5608.85|5608.15|5608.97|5608.27|5609.1|5608.4|5608.85|5608.15|6
1724133000000|2024-08-20 05:50:00|5609.1|5608.4|5609.1|5608.4|5609.1|5608.4|5608.85|5608.15|7
1724133010000|2024-08-20 05:50:10|5608.97|5608.27|5609.1|5608.4|5609.1|5608.4|5608.85|5608.15|7
1724133020000|2024-08-20 05:50:20|5608.97|5608.27|5608.85|5608.15|5609.1|5608.4|5608.85|5608.15|14
1724133030000|2024-08-20 05:50:30|5609.1|5608.4|5609.1|5608.4|5609.1|5608.4|5608.97|5608.27|3
1724133040000|2024-08-20 05:50:40|5608.97|5608.27|5609.1|5608.4|5609.1|5608.4|5608.85|5608.15|0
1724133050000|2024-08-20 05:50:50|5608.97|5608.27|5608.85|5608.15|5609.1|5608.4|5608.85|5608.15|2
1724133060000|2024-08-20 05:51:00|5608.97|5608.27|5609.1|5608.4|5609.1|5608.4|5608.85|5608.15|8
1724133070000|2024-08-20 05:51:10|5608.97|5608.27|5608.85|5608.15|5608.97|5608.27|5608.85|5608.15|1
1724133090000|2024-08-20 05:51:30|||||||||1
1724133100000|2024-08-20 05:51:40|||||||||1
1724133110000|2024-08-20 05:51:50|5608.97|5608.27|5609.1|5608.4|5609.1|5608.4|5608.97|5608.27|6
1724133120000|2024-08-20 05:52:00|5609.22|5608.52|5609.35|5608.65|5609.35|5608.65|5609.22|5608.52|1
1724133130000|2024-08-20 05:52:10|5609.22|5608.52|5609.1|5608.4|5609.22|5608.52|5609.1|5608.4|4
1724133140000|2024-08-20 05:52:20|5609.22|5608.52|5609.1|5608.4|5609.35|5608.65|5609.1|5608.4|3
1724133160000|2024-08-20 05:52:40|5608.85|5608.15|5609.1|5608.4|5609.1|5608.4|5608.85|5608.15|8
1724133170000|2024-08-20 05:52:50|5608.97|5608.27|5609.1|5608.4|5609.1|5608.4|5608.85|5608.15|3
1724133180000|2024-08-20 05:53:00|5608.97|5608.27|5609.1|5608.4|5609.1|5608.4|5608.85|5608.15|5
1724133190000|2024-08-20 05:53:10|5608.97|5608.27|5608.97|5608.27|5608.97|5608.27|5608.97|5608.27|4
1724133200000|2024-08-20 05:53:20|5609.1|5608.4|5608.97|5608.27|5609.1|5608.4|5608.97|5608.27|1
1724133210000|2024-08-20 05:53:30|5609.1|5608.4|5609.1|5608.4|5609.1|5608.4|5609.1|5608.4|0
1724133220000|2024-08-20 05:53:40|5609.22|5608.52|5609.35|5608.65|5609.35|5608.65|5609.22|5608.52|4
1724133230000|2024-08-20 05:53:50|5609.6|5608.9|5609.6|5608.9|5609.6|5608.9|5609.6|5608.9|4
1724133240000|2024-08-20 05:54:00|5609.72|5609.02|5609.6|5608.9|5609.72|5609.02|5609.6|5608.9|11
1724133250000|2024-08-20 05:54:10|5609.85|5609.15|5609.85|5609.15|5609.85|5609.15|5609.85|5609.15|2
1724133260000|2024-08-20 05:54:20|5609.72|5609.02|5609.72|5609.02|5609.72|5609.02|5609.6|5608.9|4
1724133270000|2024-08-20 05:54:30|5609.6|5608.9|5609.6|5608.9|5609.72|5609.02|5609.6|5608.9|5
1724133280000|2024-08-20 05:54:40|5609.72|5609.02|5609.85|5609.15|5609.85|5609.15|5609.72|5609.02|2
1724133290000|2024-08-20 05:54:50|||||||||4
1724133300000|2024-08-20 05:55:00|5609.97|5609.27|5609.85|5609.15|5610.1|5609.4|5609.85|5609.15|19
1724133310000|2024-08-20 05:55:10|5610.1|5609.4|5610.1|5609.4|5610.1|5609.4|5609.97|5609.27|22
1724133320000|2024-08-20 05:55:20|5609.97|5609.27|5610.1|5609.4|5610.1|5609.4|5609.97|5609.27|2
1724133330000|2024-08-20 05:55:30|5609.97|5609.27|5609.85|5609.15|5609.97|5609.27|5609.6|5608.9|31
1724133340000|2024-08-20 05:55:40|||||||||2
1724133350000|2024-08-20 05:55:50|5609.97|5609.27|5609.97|5609.27|5610.1|5609.4|5609.85|5609.15|1
1724133360000|2024-08-20 05:56:00|5610.1|5609.4|5609.85|5609.15|5610.1|5609.4|5609.85|5609.15|3
1724133370000|2024-08-20 05:56:10|||||||||1
1724133380000|2024-08-20 05:56:20|5609.72|5609.02|5609.85|5609.15|5609.85|5609.15|5609.72|5609.02|5
1724133390000|2024-08-20 05:56:30|5609.6|5608.9|5609.6|5608.9|5609.6|5608.9|5609.6|5608.9|2
1724133400000|2024-08-20 05:56:40|||||||||7
1724133410000|2024-08-20 05:56:50|5609.35|5608.65|5609.35|5608.65|5609.35|5608.65|5609.35|5608.65|19
1724133420000|2024-08-20 05:57:00|5609.1|5608.4|5609.1|5608.4|5609.1|5608.4|5609.1|5608.4|11
1724133430000|2024-08-20 05:57:10|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|8
1724133440000|2024-08-20 05:57:20|5608.6|5607.9|5609.1|5608.4|5609.1|5608.4|5608.6|5607.9|35
1724133460000|2024-08-20 05:57:40|5609.22|5608.52|5609.22|5608.52|5609.35|5608.65|5609.1|5608.4|17
1724133470000|2024-08-20 05:57:50|5609.35|5608.65|5609.35|5608.65|5609.35|5608.65|5609.35|5608.65|1
1724133480000|2024-08-20 05:58:00|5609.47|5608.77|5609.6|5608.9|5609.6|5608.9|5609.35|5608.65|7
1724133490000|2024-08-20 05:58:10|5609.72|5609.02|5609.6|5608.9|5609.85|5609.15|5609.6|5608.9|12
1724133500000|2024-08-20 05:58:20|5609.72|5609.02|5609.85|5609.15|5609.97|5609.27|5609.72|5609.02|12
1724133510000|2024-08-20 05:58:30|5609.6|5608.9|5609.6|5608.9|5609.72|5609.02|5609.6|5608.9|4
1724133520000|2024-08-20 05:58:40|5609.47|5608.77|5609.35|5608.65|5609.47|5608.77|5609.35|5608.65|17
1724133530000|2024-08-20 05:58:50|5609.47|5608.77|5609.47|5608.77|5609.47|5608.77|5609.35|5608.65|8
1724133540000|2024-08-20 05:59:00|5609.6|5608.9|5609.97|5609.27|5609.97|5609.27|5609.6|5608.9|9
1724133550000|2024-08-20 05:59:10|5610.1|5609.4|5609.85|5609.15|5610.1|5609.4|5609.85|5609.15|10
1724133560000|2024-08-20 05:59:20|5610.1|5609.4|5610.1|5609.4|5610.1|5609.4|5610.1|5609.4|10
1724133570000|2024-08-20 05:59:30|5609.97|5609.27|5610.1|5609.4|5610.1|5609.4|5609.85|5609.15|21
1724133580000|2024-08-20 05:59:40|5610.22|5609.52|5610.35|5609.65|5610.35|5609.65|5610.22|5609.52|6
1724133590000|2024-08-20 05:59:50|5610.1|5609.4|5610.1|5609.4|5610.35|5609.65|5610.1|5609.4|111
1724133600000|2024-08-20 06:00:00|5609.85|5609.15|5609.85|5609.15|5610.1|5609.4|5609.6|5608.9|108
1724133610000|2024-08-20 06:00:10|5609.97|5609.27|5609.6|5608.9|5610.1|5609.4|5609.35|5608.65|44
1724133620000|2024-08-20 06:00:20|5609.85|5609.15|5609.85|5609.15|5610.1|5609.4|5609.85|5609.15|41
1724133630000|2024-08-20 06:00:30|5609.6|5608.9|5609.6|5608.9|5609.6|5608.9|5609.35|5608.65|20
1724133640000|2024-08-20 06:00:40|5609.47|5608.77|5608.85|5608.15|5609.47|5608.77|5608.85|5608.15|12
1724133650000|2024-08-20 06:00:50|5608.97|5608.27|5608.97|5608.27|5609.1|5608.4|5608.97|5608.27|0
1724133660000|2024-08-20 06:01:00|5608.85|5608.15|5609.35|5608.65|5609.47|5608.77|5608.85|5608.15|21
1724133670000|2024-08-20 06:01:10|5609.1|5608.4|5609.1|5608.4|5609.22|5608.52|5609.1|5608.4|9
1724133680000|2024-08-20 06:01:20|5609.22|5608.52|5608.6|5607.9|5609.22|5608.52|5608.6|5607.9|19
1724133690000|2024-08-20 06:01:30|5608.72|5608.02|5608.6|5607.9|5608.72|5608.02|5608.6|5607.9|8
1724133700000|2024-08-20 06:01:40|5608.72|5608.02|5608.6|5607.9|5608.97|5608.27|5608.6|5607.9|10
1724133710000|2024-08-20 06:01:50|5608.72|5608.02|5609.35|5608.65|5609.35|5608.65|5608.72|5608.02|11
1724133720000|2024-08-20 06:02:00|5609.22|5608.52|5608.85|5608.15|5609.35|5608.65|5608.85|5608.15|19
1724133730000|2024-08-20 06:02:10|5608.97|5608.27|5609.1|5608.4|5609.1|5608.4|5608.85|5608.15|28
1724133740000|2024-08-20 06:02:20|5608.97|5608.27|5608.85|5608.15|5608.97|5608.27|5608.85|5608.15|12
1724133750000|2024-08-20 06:02:30|5608.97|5608.27|5609.1|5608.4|5609.1|5608.4|5608.85|5608.15|6
1724133760000|2024-08-20 06:02:40|5608.97|5608.27|5609.1|5608.4|5609.1|5608.4|5608.97|5608.27|0
1724133770000|2024-08-20 06:02:50|5609.35|5608.65|5609.35|5608.65|5609.47|5608.77|5609.35|5608.65|28
1724133780000|2024-08-20 06:03:00|5609.47|5608.77|5609.6|5608.9|5609.6|5608.9|5609.35|5608.65|18
1724133790000|2024-08-20 06:03:10|5609.35|5608.65|5609.35|5608.65|5609.35|5608.65|5609.35|5608.65|12
1724133800000|2024-08-20 06:03:20|5609.47|5608.77|5609.6|5608.9|5609.85|5609.15|5609.47|5608.77|14
1724133810000|2024-08-20 06:03:30|5609.85|5609.15|5609.6|5608.9|5609.85|5609.15|5609.35|5608.65|22
1724133830000|2024-08-20 06:03:50|5609.47|5608.77|5609.35|5608.65|5609.47|5608.77|5609.1|5608.4|34
1724133840000|2024-08-20 06:04:00|5609.6|5608.9|5609.6|5608.9|5609.6|5608.9|5609.35|5608.65|7
1724133850000|2024-08-20 06:04:10|5609.47|5608.77|5609.35|5608.65|5609.6|5608.9|5609.35|5608.65|56
1724133860000|2024-08-20 06:04:20|5609.47|5608.77|5609.6|5608.9|5609.6|5608.9|5609.35|5608.65|5
1724133870000|2024-08-20 06:04:30|5609.47|5608.77|5609.47|5608.77|5609.47|5608.77|5609.35|5608.65|4
1724133880000|2024-08-20 06:04:40|5609.35|5608.65|5609.6|5608.9|5609.6|5608.9|5609.35|5608.65|1
1724133900000|2024-08-20 06:05:00|5609.35|5608.65|5609.35|5608.65|5609.6|5608.9|5609.35|5608.65|12
1724133910000|2024-08-20 06:05:10|5609.47|5608.77|5608.6|5607.9|5609.47|5608.77|5608.6|5607.9|52
1724133920000|2024-08-20 06:05:20|5608.72|5608.02|5608.72|5608.02|5608.85|5608.15|5608.6|5607.9|20
1724133930000|2024-08-20 06:05:30|5608.6|5607.9|5608.35|5607.65|5608.6|5607.9|5608.35|5607.65|16
1724133940000|2024-08-20 06:05:40|5608.22|5607.52|5608.6|5607.9|5608.6|5607.9|5608.1|5607.4|129
1724133950000|2024-08-20 06:05:50|5608.72|5608.02|5608.1|5607.4|5608.72|5608.02|5608.1|5607.4|19
1724133960000|2024-08-20 06:06:00|5608.35|5607.65|5608.1|5607.4|5608.35|5607.65|5608.1|5607.4|30
1724133970000|2024-08-20 06:06:10|||||||||2
1724133980000|2024-08-20 06:06:20|5608.22|5607.52|5608.35|5607.65|5608.35|5607.65|5608.22|5607.52|14
1724133990000|2024-08-20 06:06:30|5608.1|5607.4|5608.35|5607.65|5608.35|5607.65|5608.1|5607.4|9
1724134000000|2024-08-20 06:06:40|5608.47|5607.77|5608.85|5608.15|5608.97|5608.27|5608.47|5607.77|17
1724134010000|2024-08-20 06:06:50|5608.72|5608.02|5608.97|5608.27|5608.97|5608.27|5608.72|5608.02|11
1724134020000|2024-08-20 06:07:00|5609.1|5608.4|5609.1|5608.4|5609.1|5608.4|5608.97|5608.27|1
1724134030000|2024-08-20 06:07:10|5608.97|5608.27|5608.85|5608.15|5608.97|5608.27|5608.85|5608.15|14
1724134040000|2024-08-20 06:07:20|5609.1|5608.4|5609.1|5608.4|5609.1|5608.4|5608.97|5608.27|6
1724134050000|2024-08-20 06:07:30|5609.22|5608.52|5609.1|5608.4|5609.35|5608.65|5608.97|5608.27|18
1724134060000|2024-08-20 06:07:40|||||||||12
1724134070000|2024-08-20 06:07:50|5609.22|5608.52|5609.1|5608.4|5609.35|5608.65|5609.1|5608.4|12
1724134100000|2024-08-20 06:08:20|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|17
1724134120000|2024-08-20 06:08:40|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|17
1724134140000|2024-08-20 06:09:00|5608.85|5608.15|5608.6|5607.9|5608.85|5608.15|5608.6|5607.9|23
1724134150000|2024-08-20 06:09:10|5608.35|5607.65|5608.35|5607.65|5608.35|5607.65|5608.35|5607.65|21
1724134160000|2024-08-20 06:09:20|5608.22|5607.52|5608.1|5607.4|5608.35|5607.65|5608.1|5607.4|7
1724134170000|2024-08-20 06:09:30|5608.35|5607.65|5608.1|5607.4|5608.35|5607.65|5608.1|5607.4|19
1724134190000|2024-08-20 06:09:50|5608.35|5607.65|5608.35|5607.65|5608.35|5607.65|5608.22|5607.52|7
1724134200000|2024-08-20 06:10:00|5608.47|5607.77|5608.35|5607.65|5608.6|5607.9|5608.35|5607.65|13
1724134210000|2024-08-20 06:10:10|5608.47|5607.77|5608.35|5607.65|5608.47|5607.77|5608.35|5607.65|9
1724134220000|2024-08-20 06:10:20|5608.47|5607.77|5608.6|5607.9|5608.6|5607.9|5608.47|5607.77|5
1724134230000|2024-08-20 06:10:30|||||||||2
1724134240000|2024-08-20 06:10:40|5608.85|5608.15|5608.97|5608.27|5608.97|5608.27|5608.85|5608.15|49
1724134250000|2024-08-20 06:10:50|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|22
1724134260000|2024-08-20 06:11:00|5608.6|5607.9|5608.85|5608.15|5608.85|5608.15|5608.6|5607.9|20
1724134290000|2024-08-20 06:11:30|||||||||11
1724134310000|2024-08-20 06:11:50|5608.97|5608.27|5608.6|5607.9|5608.97|5608.27|5608.6|5607.9|26
1724134320000|2024-08-20 06:12:00|5608.47|5607.77|5608.72|5608.02|5608.72|5608.02|5608.35|5607.65|13
1724134330000|2024-08-20 06:12:10|5608.85|5608.15|5608.85|5608.15|5608.97|5608.27|5608.85|5608.15|4
1724134340000|2024-08-20 06:12:20|5608.97|5608.27|5608.85|5608.15|5609.1|5608.4|5608.85|5608.15|4
1724134350000|2024-08-20 06:12:30|5608.97|5608.27|5608.85|5608.15|5608.97|5608.27|5608.85|5608.15|2
1724134360000|2024-08-20 06:12:40|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|24
1724134370000|2024-08-20 06:12:50|5608.47|5607.77|5608.47|5607.77|5608.47|5607.77|5608.35|5607.65|14
1724134380000|2024-08-20 06:13:00|5608.6|5607.9|5608.35|5607.65|5608.6|5607.9|5608.35|5607.65|7
1724134390000|2024-08-20 06:13:10|5608.47|5607.77|5608.47|5607.77|5608.6|5607.9|5608.35|5607.65|8
1724134400000|2024-08-20 06:13:20|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|0
1724134410000|2024-08-20 06:13:30|5608.72|5608.02|5608.72|5608.02|5608.72|5608.02|5608.72|5608.02|9
1724134420000|2024-08-20 06:13:40|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|0
1724134430000|2024-08-20 06:13:50|5608.97|5608.27|5609.35|5608.65|5609.35|5608.65|5608.97|5608.27|11
1724134440000|2024-08-20 06:14:00|5609.22|5608.52|5609.35|5608.65|5609.35|5608.65|5609.1|5608.4|8
1724134460000|2024-08-20 06:14:20|5609.1|5608.4|5609.1|5608.4|5609.35|5608.65|5609.1|5608.4|26
1724134470000|2024-08-20 06:14:30|5608.97|5608.27|5608.97|5608.27|5608.97|5608.27|5608.97|5608.27|14
1724134480000|2024-08-20 06:14:40|5608.85|5608.15|5608.72|5608.02|5608.85|5608.15|5608.72|5608.02|1
1724134490000|2024-08-20 06:14:50|5608.6|5607.9|5608.6|5607.9|5608.72|5608.02|5608.6|5607.9|12
1724134500000|2024-08-20 06:15:00|5608.47|5607.77|5608.6|5607.9|5608.6|5607.9|5608.35|5607.65|16
1724134510000|2024-08-20 06:15:10|5608.35|5607.65|5608.35|5607.65|5608.35|5607.65|5608.35|5607.65|3
1724134520000|2024-08-20 06:15:20|5608.6|5607.9|5608.47|5607.77|5608.6|5607.9|5608.47|5607.77|13
1724134530000|2024-08-20 06:15:30|5608.35|5607.65|5608.47|5607.77|5608.6|5607.9|5608.35|5607.65|6
1724134540000|2024-08-20 06:15:40|5608.35|5607.65|5608.1|5607.4|5608.47|5607.77|5608.1|5607.4|12
1724134550000|2024-08-20 06:15:50|||||||||23
1724134560000|2024-08-20 06:16:00|||||||||5
1724134570000|2024-08-20 06:16:10|5608.35|5607.65|5608.35|5607.65|5608.35|5607.65|5608.22|5607.52|18
1724134580000|2024-08-20 06:16:20|||||||||3
1724134590000|2024-08-20 06:16:30|5608.47|5607.77|5609.35|5608.65|5609.35|5608.65|5608.47|5607.77|38
1724134600000|2024-08-20 06:16:40|5609.22|5608.52|5609.35|5608.65|5609.35|5608.65|5609.22|5608.52|7
1724134620000|2024-08-20 06:17:00|5609.47|5608.77|5609.6|5608.9|5609.6|5608.9|5609.35|5608.65|12
1724134630000|2024-08-20 06:17:10|5609.47|5608.77|5609.6|5608.9|5609.6|5608.9|5609.35|5608.65|10
1724134640000|2024-08-20 06:17:20|5609.72|5609.02|5609.6|5608.9|5609.72|5609.02|5609.6|5608.9|13
1724134650000|2024-08-20 06:17:30|5609.72|5609.02|5609.72|5609.02|5609.72|5609.02|5609.72|5609.02|22
1724134660000|2024-08-20 06:17:40|5609.6|5608.9|5609.6|5608.9|5609.6|5608.9|5609.6|5608.9|2
1724134670000|2024-08-20 06:17:50|5609.72|5609.02|5609.85|5609.15|5609.85|5609.15|5609.6|5608.9|7
1724134680000|2024-08-20 06:18:00|5609.72|5609.02|5609.85|5609.15|5609.85|5609.15|5609.6|5608.9|10
1724134690000|2024-08-20 06:18:10|5609.72|5609.02|5609.6|5608.9|5609.85|5609.15|5609.6|5608.9|8
1724134700000|2024-08-20 06:18:20|||||||||1
1724134710000|2024-08-20 06:18:30|5609.35|5608.65|5609.35|5608.65|5609.35|5608.65|5609.35|5608.65|6
1724134720000|2024-08-20 06:18:40|5609.47|5608.77|5609.6|5608.9|5609.6|5608.9|5609.35|5608.65|17
1724134730000|2024-08-20 06:18:50|5609.85|5609.15|5609.85|5609.15|5609.85|5609.15|5609.85|5609.15|9
1724134750000|2024-08-20 06:19:10|5609.72|5609.02|5609.85|5609.15|5609.85|5609.15|5609.72|5609.02|2
1724134760000|2024-08-20 06:19:20|5609.72|5609.02|5609.85|5609.15|5609.85|5609.15|5609.72|5609.02|0
1724134770000|2024-08-20 06:19:30|5609.72|5609.02|5609.85|5609.15|5609.85|5609.15|5609.72|5609.02|0
1724134780000|2024-08-20 06:19:40|5609.72|5609.02|5609.6|5608.9|5609.85|5609.15|5609.6|5608.9|11
1724134790000|2024-08-20 06:19:50|||||||||6
1724134800000|2024-08-20 06:20:00|5609.47|5608.77|5609.6|5608.9|5609.6|5608.9|5609.35|5608.65|5
1724134810000|2024-08-20 06:20:10|5609.47|5608.77|5609.35|5608.65|5609.47|5608.77|5609.22|5608.52|1
1724134820000|2024-08-20 06:20:20|||||||||3
1724134830000|2024-08-20 06:20:30|5609.47|5608.77|5609.35|5608.65|5609.47|5608.77|5609.35|5608.65|12
1724134840000|2024-08-20 06:20:40|5609.22|5608.52|5609.35|5608.65|5609.35|5608.65|5609.1|5608.4|5
1724134850000|2024-08-20 06:20:50|5609.22|5608.52|5609.1|5608.4|5609.22|5608.52|5609.1|5608.4|10
1724134860000|2024-08-20 06:21:00|5609.22|5608.52|5609.22|5608.52|5609.35|5608.65|5609.1|5608.4|7
1724134870000|2024-08-20 06:21:10|5609.1|5608.4|5609.35|5608.65|5609.35|5608.65|5609.1|5608.4|3
1724134880000|2024-08-20 06:21:20|5609.22|5608.52|5609.35|5608.65|5609.35|5608.65|5609.22|5608.52|26
1724134890000|2024-08-20 06:21:30|5609.1|5608.4|5609.1|5608.4|5609.1|5608.4|5609.1|5608.4|16
1724134900000|2024-08-20 06:21:40|5609.35|5608.65|5609.35|5608.65|5609.35|5608.65|5609.35|5608.65|31
1724134910000|2024-08-20 06:21:50|||||||||2
1724134920000|2024-08-20 06:22:00|||||||||16
1724134930000|2024-08-20 06:22:10|5609.47|5608.77|5609.6|5608.9|5609.6|5608.9|5609.47|5608.77|10
1724134940000|2024-08-20 06:22:20|5609.35|5608.65|5609.35|5608.65|5609.35|5608.65|5609.35|5608.65|2
1724134960000|2024-08-20 06:22:40|||||||||13
1724134970000|2024-08-20 06:22:50|5609.22|5608.52|5609.35|5608.65|5609.35|5608.65|5609.22|5608.52|12
1724134980000|2024-08-20 06:23:00|5609.1|5608.4|5609.35|5608.65|5609.35|5608.65|5609.1|5608.4|11
1724134990000|2024-08-20 06:23:10|5609.22|5608.52|5609.35|5608.65|5609.35|5608.65|5609.22|5608.52|2
1724135010000|2024-08-20 06:23:30|5609.22|5608.52|5608.85|5608.15|5609.22|5608.52|5608.85|5608.15|11
1724135020000|2024-08-20 06:23:40|5608.97|5608.27|5609.1|5608.4|5609.1|5608.4|5608.97|5608.27|8
1724135030000|2024-08-20 06:23:50|5608.85|5608.15|5608.85|5608.15|5608.97|5608.27|5608.85|5608.15|6
1724135040000|2024-08-20 06:24:00|5608.6|5607.9|5608.1|5607.4|5608.6|5607.9|5608.1|5607.4|22
1724135050000|2024-08-20 06:24:10|5607.97|5607.27|5607.85|5607.15|5607.97|5607.27|5607.85|5607.15|3
1724135060000|2024-08-20 06:24:20|5607.97|5607.27|5608.1|5607.4|5608.1|5607.4|5607.85|5607.15|16
1724135070000|2024-08-20 06:24:30|5607.97|5607.27|5608.1|5607.4|5608.1|5607.4|5607.85|5607.15|12
1724135080000|2024-08-20 06:24:40|||||||||2
1724135090000|2024-08-20 06:24:50|5608.47|5607.77|5608.47|5607.77|5608.6|5607.9|5608.35|5607.65|64
1724135100000|2024-08-20 06:25:00|5608.6|5607.9|5609.1|5608.4|5609.1|5608.4|5608.6|5607.9|40
1724135110000|2024-08-20 06:25:10|5608.85|5608.15|5609.35|5608.65|5609.35|5608.65|5608.85|5608.15|90
1724135120000|2024-08-20 06:25:20|5609.47|5608.77|5609.47|5608.77|5609.6|5608.9|5609.35|5608.65|46
1724135130000|2024-08-20 06:25:30|5609.6|5608.9|5609.6|5608.9|5609.6|5608.9|5609.35|5608.65|15
1724135140000|2024-08-20 06:25:40|5609.72|5609.02|5609.85|5609.15|5609.85|5609.15|5609.72|5609.02|9
1724135150000|2024-08-20 06:25:50|5609.72|5609.02|5609.6|5608.9|5609.72|5609.02|5609.6|5608.9|19
1724135160000|2024-08-20 06:26:00|5609.47|5608.77|5609.72|5609.02|5609.85|5609.15|5609.47|5608.77|34
1724135170000|2024-08-20 06:26:10|5609.6|5608.9|5609.85|5609.15|5609.85|5609.15|5609.6|5608.9|18
1724135180000|2024-08-20 06:26:20|5610.1|5609.4|5609.85|5609.15|5610.1|5609.4|5609.85|5609.15|27
1724135190000|2024-08-20 06:26:30|5609.6|5608.9|5609.72|5609.02|5609.72|5609.02|5609.6|5608.9|26
1724135200000|2024-08-20 06:26:40|5609.6|5608.9|5609.85|5609.15|5609.85|5609.15|5609.6|5608.9|4
1724135210000|2024-08-20 06:26:50|5609.6|5608.9|5609.85|5609.15|5609.85|5609.15|5609.6|5608.9|10
1724135220000|2024-08-20 06:27:00|5609.72|5609.02|5609.85|5609.15|5609.85|5609.15|5609.72|5609.02|23
1724135230000|2024-08-20 06:27:10|5609.72|5609.02|5609.6|5608.9|5609.72|5609.02|5609.6|5608.9|14
1724135250000|2024-08-20 06:27:30|5609.35|5608.65|5609.85|5609.15|5609.85|5609.15|5609.35|5608.65|32
1724135260000|2024-08-20 06:27:40|5609.6|5608.9|5609.85|5609.15|5609.85|5609.15|5609.6|5608.9|22
1724135280000|2024-08-20 06:28:00|5609.72|5609.02|5610.1|5609.4|5610.1|5609.4|5609.72|5609.02|37
1724135290000|2024-08-20 06:28:10|5609.97|5609.27|5609.85|5609.15|5609.97|5609.27|5609.85|5609.15|6
1724135300000|2024-08-20 06:28:20|5609.97|5609.27|5610.1|5609.4|5610.1|5609.4|5609.97|5609.27|18
1724135320000|2024-08-20 06:28:40|5609.97|5609.27|5609.85|5609.15|5609.97|5609.27|5609.85|5609.15|20
1724135330000|2024-08-20 06:28:50|5609.72|5609.02|5609.6|5608.9|5609.72|5609.02|5609.6|5608.9|13
1724135340000|2024-08-20 06:29:00|5609.72|5609.02|5609.72|5609.02|5609.72|5609.02|5609.72|5609.02|9
1724135350000|2024-08-20 06:29:10|5609.6|5608.9|5609.85|5609.15|5609.85|5609.15|5609.6|5608.9|2
1724135360000|2024-08-20 06:29:20|||||||||1
1724135370000|2024-08-20 06:29:30|5609.97|5609.27|5610.1|5609.4|5610.1|5609.4|5609.97|5609.27|11
1724135380000|2024-08-20 06:29:40|||||||||1
1724135400000|2024-08-20 06:30:00|5609.97|5609.27|5609.97|5609.27|5610.1|5609.4|5609.85|5609.15|22
1724135410000|2024-08-20 06:30:10|5609.85|5609.15|5609.85|5609.15|5609.97|5609.27|5609.85|5609.15|4
1724135430000|2024-08-20 06:30:30|5610.1|5609.4|5610.35|5609.65|5610.35|5609.65|5610.1|5609.4|32
1724135440000|2024-08-20 06:30:40|5610.47|5609.77|5610.6|5609.9|5610.72|5610.02|5610.47|5609.77|17
1724135450000|2024-08-20 06:30:50|||||||||1
1724135460000|2024-08-20 06:31:00|5611.1|5610.4|5611.35|5610.65|5611.35|5610.65|5610.97|5610.27|89
1724135470000|2024-08-20 06:31:10|||||||||37
1724135490000|2024-08-20 06:31:30|5611.6|5610.9|5611.35|5610.65|5611.6|5610.9|5611.35|5610.65|25
1724135500000|2024-08-20 06:31:40|||||||||9
1724135510000|2024-08-20 06:31:50|5611.22|5610.52|5611.35|5610.65|5611.35|5610.65|5611.22|5610.52|9
1724135530000|2024-08-20 06:32:10|5611.47|5610.77|5611.35|5610.65|5611.6|5610.9|5611.35|5610.65|25
1724135540000|2024-08-20 06:32:20|||||||||2
1724135550000|2024-08-20 06:32:30|5611.47|5610.77|5611.6|5610.9|5611.6|5610.9|5611.47|5610.77|10
1724135570000|2024-08-20 06:32:50|5611.35|5610.65|5611.1|5610.4|5611.35|5610.65|5611.1|5610.4|30
1724135580000|2024-08-20 06:33:00|5610.85|5610.15|5610.85|5610.15|5610.85|5610.15|5610.85|5610.15|6
1724135590000|2024-08-20 06:33:10|5610.97|5610.27|5611.1|5610.4|5611.1|5610.4|5610.97|5610.27|7
1724135610000|2024-08-20 06:33:30|5610.97|5610.27|5611.1|5610.4|5611.1|5610.4|5610.97|5610.27|5
1724135620000|2024-08-20 06:33:40|5610.97|5610.27|5611.1|5610.4|5611.1|5610.4|5610.97|5610.27|4
1724135630000|2024-08-20 06:33:50|5611.35|5610.65|5611.22|5610.52|5611.35|5610.65|5611.22|5610.52|23
1724135640000|2024-08-20 06:34:00|5611.35|5610.65|5611.35|5610.65|5611.35|5610.65|5611.35|5610.65|4
1724135660000|2024-08-20 06:34:20|||||||||6
1724135680000|2024-08-20 06:34:40|5611.6|5610.9|5611.35|5610.65|5611.6|5610.9|5611.35|5610.65|16
1724135690000|2024-08-20 06:34:50|5611.47|5610.77|5611.6|5610.9|5611.6|5610.9|5611.35|5610.65|5
1724135700000|2024-08-20 06:35:00|5612.1|5611.4|5612.1|5611.4|5612.1|5611.4|5611.97|5611.27|41
1724135710000|2024-08-20 06:35:10|5611.97|5611.27|5612.1|5611.4|5612.1|5611.4|5611.97|5611.27|18
1724135720000|2024-08-20 06:35:20|5611.97|5611.27|5612.1|5611.4|5612.47|5611.77|5611.97|5611.27|250
1724135730000|2024-08-20 06:35:30|5612.35|5611.65|5612.22|5611.52|5612.35|5611.65|5612.1|5611.4|25
1724135740000|2024-08-20 06:35:40|5612.35|5611.65|5612.35|5611.65|5612.6|5611.9|5612.35|5611.65|16
1724135770000|2024-08-20 06:36:10|5612.22|5611.52|5611.85|5611.15|5612.22|5611.52|5611.85|5611.15|35
1724135780000|2024-08-20 06:36:20|5611.97|5611.27|5611.97|5611.27|5611.97|5611.27|5611.97|5611.27|10
1724135790000|2024-08-20 06:36:30|5611.85|5611.15|5611.85|5611.15|5611.97|5611.27|5611.6|5610.9|34
1724135800000|2024-08-20 06:36:40|5611.72|5611.02|5611.72|5611.02|5611.72|5611.02|5611.72|5611.02|0
1724135810000|2024-08-20 06:36:50|5611.85|5611.15|5612.1|5611.4|5612.1|5611.4|5611.6|5610.9|30
1724135820000|2024-08-20 06:37:00|5611.97|5611.27|5612.35|5611.65|5612.35|5611.65|5611.97|5611.27|13
1724135830000|2024-08-20 06:37:10|5612.6|5611.9|5612.6|5611.9|5612.6|5611.9|5612.6|5611.9|13
1724135840000|2024-08-20 06:37:20|5612.72|5612.02|5612.85|5612.15|5612.85|5612.15|5612.6|5611.9|21
1724135850000|2024-08-20 06:37:30|||||||||1
1724135860000|2024-08-20 06:37:40|||||||||4
1724135870000|2024-08-20 06:37:50|5612.97|5612.27|5613.35|5612.65|5613.35|5612.65|5612.85|5612.15|74
1724135880000|2024-08-20 06:38:00|5613.22|5612.52|5613.35|5612.65|5613.35|5612.65|5613.1|5612.4|36
1724135890000|2024-08-20 06:38:10|||||||||8
1724135900000|2024-08-20 06:38:20|5613.6|5612.9|5613.6|5612.9|5613.6|5612.9|5613.47|5612.77|17
1724135910000|2024-08-20 06:38:30|5613.85|5613.15|5613.6|5612.9|5613.85|5613.15|5613.6|5612.9|29
1724135920000|2024-08-20 06:38:40|5613.85|5613.15|5613.85|5613.15|5613.85|5613.15|5613.72|5613.02|12
1724135930000|2024-08-20 06:38:50|5613.6|5612.9|5613.6|5612.9|5613.6|5612.9|5613.6|5612.9|5
1724135940000|2024-08-20 06:39:00|5613.35|5612.65|5613.6|5612.9|5613.6|5612.9|5613.35|5612.65|39
1724135950000|2024-08-20 06:39:10|5613.47|5612.77|5613.35|5612.65|5613.47|5612.77|5613.35|5612.65|11
1724135960000|2024-08-20 06:39:20|||||||||7
1724135980000|2024-08-20 06:39:40|5613.6|5612.9|5613.6|5612.9|5613.6|5612.9|5613.6|5612.9|17
1724135990000|2024-08-20 06:39:50|||||||||16
1724136000000|2024-08-20 06:40:00|||||||||1
1724136010000|2024-08-20 06:40:10|5613.35|5612.65|5613.1|5612.4|5613.35|5612.65|5613.1|5612.4|10
1724136020000|2024-08-20 06:40:20|5612.97|5612.27|5612.85|5612.15|5613.1|5612.4|5612.85|5612.15|27
1724136030000|2024-08-20 06:40:30|5612.6|5611.9|5612.6|5611.9|5612.85|5612.15|5612.6|5611.9|43
1724136040000|2024-08-20 06:40:40|5612.47|5611.77|5612.6|5611.9|5612.6|5611.9|5612.47|5611.77|12
1724136050000|2024-08-20 06:40:50|5612.72|5612.02|5612.6|5611.9|5612.85|5612.15|5612.6|5611.9|13
1724136060000|2024-08-20 06:41:00|5612.72|5612.02|5612.72|5612.02|5612.85|5612.15|5612.72|5612.02|15
1724136070000|2024-08-20 06:41:10|5612.6|5611.9|5612.6|5611.9|5612.72|5612.02|5612.6|5611.9|10
1724136080000|2024-08-20 06:41:20|5612.72|5612.02|5612.72|5612.02|5612.72|5612.02|5612.6|5611.9|22
1724136090000|2024-08-20 06:41:30|5612.85|5612.15|5612.85|5612.15|5612.85|5612.15|5612.85|5612.15|4
1724136100000|2024-08-20 06:41:40|5612.72|5612.02|5612.6|5611.9|5612.72|5612.02|5612.6|5611.9|2
1724136110000|2024-08-20 06:41:50|5612.72|5612.02|5612.72|5612.02|5612.85|5612.15|5612.72|5612.02|10
1724136120000|2024-08-20 06:42:00|5612.85|5612.15|5612.85|5612.15|5612.85|5612.15|5612.72|5612.02|0
1724136130000|2024-08-20 06:42:10|5612.72|5612.02|5612.85|5612.15|5612.85|5612.15|5612.6|5611.9|28
1724136150000|2024-08-20 06:42:30|5612.72|5612.02|5612.85|5612.15|5612.85|5612.15|5612.6|5611.9|4
1724136160000|2024-08-20 06:42:40|5612.6|5611.9|5612.97|5612.27|5613.1|5612.4|5612.6|5611.9|33
1724136170000|2024-08-20 06:42:50|5612.85|5612.15|5612.85|5612.15|5612.97|5612.27|5612.85|5612.15|2
1724136180000|2024-08-20 06:43:00|5612.97|5612.27|5612.85|5612.15|5613.1|5612.4|5612.85|5612.15|18
1724136200000|2024-08-20 06:43:20|5612.97|5612.27|5612.6|5611.9|5613.1|5612.4|5612.6|5611.9|39
1724136210000|2024-08-20 06:43:30|||||||||4
1724136230000|2024-08-20 06:43:50|5612.72|5612.02|5612.72|5612.02|5612.85|5612.15|5612.6|5611.9|23
1724136240000|2024-08-20 06:44:00|5612.85|5612.15|5612.6|5611.9|5612.85|5612.15|5612.6|5611.9|13
1724136250000|2024-08-20 06:44:10|5612.72|5612.02|5612.6|5611.9|5612.72|5612.02|5612.6|5611.9|8
1724136270000|2024-08-20 06:44:30|5612.72|5612.02|5612.85|5612.15|5613.1|5612.4|5612.72|5612.02|35
1724136290000|2024-08-20 06:44:50|5612.97|5612.27|5613.1|5612.4|5613.1|5612.4|5612.97|5612.27|13
1724136300000|2024-08-20 06:45:00|5612.97|5612.27|5612.6|5611.9|5613.22|5612.52|5612.6|5611.9|104
1724136310000|2024-08-20 06:45:10|||||||||2
1724136330000|2024-08-20 06:45:30|5612.72|5612.02|5612.72|5612.02|5612.85|5612.15|5612.72|5612.02|26
1724136340000|2024-08-20 06:45:40|5612.85|5612.15|5612.85|5612.15|5612.85|5612.15|5612.6|5611.9|2
1724136360000|2024-08-20 06:46:00|5612.72|5612.02|5612.85|5612.15|5612.85|5612.15|5612.72|5612.02|29
1724136370000|2024-08-20 06:46:10|5612.72|5612.02|5612.85|5612.15|5612.85|5612.15|5612.72|5612.02|10
1724136380000|2024-08-20 06:46:20|5613.1|5612.4|5613.35|5612.65|5613.35|5612.65|5613.1|5612.4|27
1724136390000|2024-08-20 06:46:30|5613.1|5612.4|5613.22|5612.52|5613.35|5612.65|5613.1|5612.4|18
1724136400000|2024-08-20 06:46:40|5613.35|5612.65|5613.1|5612.4|5613.35|5612.65|5613.1|5612.4|0
1724136410000|2024-08-20 06:46:50|5613.22|5612.52|5613.22|5612.52|5613.35|5612.65|5613.22|5612.52|1
1724136420000|2024-08-20 06:47:00|5613.1|5612.4|5612.85|5612.15|5613.35|5612.65|5612.85|5612.15|26
1724136440000|2024-08-20 06:47:20|||||||||5
1724136450000|2024-08-20 06:47:30|5612.72|5612.02|5612.85|5612.15|5612.85|5612.15|5612.6|5611.9|22
1724136460000|2024-08-20 06:47:40|5612.6|5611.9|5612.6|5611.9|5612.6|5611.9|5612.6|5611.9|7
1724136470000|2024-08-20 06:47:50|||||||||2
1724136480000|2024-08-20 06:48:00|||||||||10
1724136500000|2024-08-20 06:48:20|5612.72|5612.02|5612.6|5611.9|5612.72|5612.02|5612.6|5611.9|18
1724136510000|2024-08-20 06:48:30|5612.35|5611.65|5612.6|5611.9|5612.6|5611.9|5612.35|5611.65|32
1724136520000|2024-08-20 06:48:40|5612.47|5611.77|5612.35|5611.65|5612.6|5611.9|5612.35|5611.65|15
1724136530000|2024-08-20 06:48:50|5612.6|5611.9|5612.85|5612.15|5612.85|5612.15|5612.35|5611.65|29
1724136540000|2024-08-20 06:49:00|5612.72|5612.02|5612.72|5612.02|5612.85|5612.15|5612.72|5612.02|0
1724136550000|2024-08-20 06:49:10|5612.85|5612.15|5612.72|5612.02|5612.85|5612.15|5612.72|5612.02|2
1724136560000|2024-08-20 06:49:20|5612.6|5611.9|5612.6|5611.9|5612.85|5612.15|5612.6|5611.9|4
1724136580000|2024-08-20 06:49:40|5612.72|5612.02|5612.85|5612.15|5612.85|5612.15|5612.72|5612.02|23
1724136590000|2024-08-20 06:49:50|||||||||1
1724136600000|2024-08-20 06:50:00|5612.72|5612.02|5612.72|5612.02|5612.85|5612.15|5612.72|5612.02|11
1724136610000|2024-08-20 06:50:10|5612.85|5612.15|5612.85|5612.15|5612.85|5612.15|5612.85|5612.15|1
1724136630000|2024-08-20 06:50:30|||||||||3
1724136640000|2024-08-20 06:50:40|5612.97|5612.27|5612.97|5612.27|5612.97|5612.27|5612.97|5612.27|6
1724136650000|2024-08-20 06:50:50|5612.85|5612.15|5613.1|5612.4|5613.1|5612.4|5612.85|5612.15|6
1724136670000|2024-08-20 06:51:10|5613.22|5612.52|5613.1|5612.4|5613.35|5612.65|5613.1|5612.4|29
1724136680000|2024-08-20 06:51:20|5613.35|5612.65|5613.35|5612.65|5613.35|5612.65|5613.35|5612.65|6
1724136700000|2024-08-20 06:51:40|5613.22|5612.52|5613.35|5612.65|5613.35|5612.65|5613.22|5612.52|25
1724136710000|2024-08-20 06:51:50|5613.47|5612.77|5613.6|5612.9|5613.6|5612.9|5613.47|5612.77|39
1724136720000|2024-08-20 06:52:00|5613.35|5612.65|5613.35|5612.65|5613.35|5612.65|5613.35|5612.65|23
1724136730000|2024-08-20 06:52:10|5613.6|5612.9|5613.6|5612.9|5613.6|5612.9|5613.35|5612.65|15
1724136740000|2024-08-20 06:52:20|5613.47|5612.77|5613.47|5612.77|5613.47|5612.77|5613.35|5612.65|5
1724136750000|2024-08-20 06:52:30|5613.6|5612.9|5613.6|5612.9|5613.72|5613.02|5613.47|5612.77|25
1724136760000|2024-08-20 06:52:40|5613.72|5613.02|5613.85|5613.15|5613.85|5613.15|5613.6|5612.9|16
1724136770000|2024-08-20 06:52:50|5613.72|5613.02|5613.85|5613.15|5613.85|5613.15|5613.72|5613.02|1
1724136780000|2024-08-20 06:53:00|5613.6|5612.9|5613.6|5612.9|5613.72|5613.02|5613.6|5612.9|6
1724136790000|2024-08-20 06:53:10|5613.35|5612.65|5613.35|5612.65|5613.35|5612.65|5613.35|5612.65|10
1724136800000|2024-08-20 06:53:20|||||||||9
1724136810000|2024-08-20 06:53:30|5613.22|5612.52|5613.22|5612.52|5613.35|5612.65|5613.22|5612.52|25
1724136820000|2024-08-20 06:53:40|5613.35|5612.65|5613.1|5612.4|5613.35|5612.65|5613.1|5612.4|13
1724136840000|2024-08-20 06:54:00|5612.97|5612.27|5612.85|5612.15|5612.97|5612.27|5612.85|5612.15|11
1724136850000|2024-08-20 06:54:10|5612.97|5612.27|5612.85|5612.15|5613.1|5612.4|5612.85|5612.15|12
1724136860000|2024-08-20 06:54:20|5612.97|5612.27|5613.1|5612.4|5613.1|5612.4|5612.85|5612.15|11
1724136890000|2024-08-20 06:54:50|5612.97|5612.27|5613.1|5612.4|5613.1|5612.4|5612.97|5612.27|3
1724136900000|2024-08-20 06:55:00|5612.97|5612.27|5613.1|5612.4|5613.1|5612.4|5612.85|5612.15|8
1724136920000|2024-08-20 06:55:20|5613.35|5612.65|5613.35|5612.65|5613.35|5612.65|5613.35|5612.65|29
1724136930000|2024-08-20 06:55:30|5613.47|5612.77|5613.35|5612.65|5613.47|5612.77|5613.35|5612.65|17
1724136940000|2024-08-20 06:55:40|5613.1|5612.4|5613.22|5612.52|5613.22|5612.52|5613.1|5612.4|14
1724136950000|2024-08-20 06:55:50|5613.35|5612.65|5613.35|5612.65|5613.35|5612.65|5613.22|5612.52|0
1724136960000|2024-08-20 06:56:00|5613.22|5612.52|5613.22|5612.52|5613.22|5612.52|5613.1|5612.4|3
1724136970000|2024-08-20 06:56:10|5613.35|5612.65|5613.35|5612.65|5613.35|5612.65|5613.35|5612.65|1
1724136980000|2024-08-20 06:56:20|5613.22|5612.52|5613.35|5612.65|5613.35|5612.65|5613.22|5612.52|9
1724136990000|2024-08-20 06:56:30|5613.22|5612.52|5613.22|5612.52|5613.35|5612.65|5613.22|5612.52|6
1724137000000|2024-08-20 06:56:40|5613.35|5612.65|5613.1|5612.4|5613.35|5612.65|5613.1|5612.4|5
1724137010000|2024-08-20 06:56:50|5613.22|5612.52|5613.1|5612.4|5613.35|5612.65|5613.1|5612.4|17
1724137020000|2024-08-20 06:57:00|5613.22|5612.52|5613.22|5612.52|5613.22|5612.52|5613.1|5612.4|11
1724137030000|2024-08-20 06:57:10|5613.1|5612.4|5613.1|5612.4|5613.1|5612.4|5613.1|5612.4|3
1724137040000|2024-08-20 06:57:20|5612.97|5612.27|5613.1|5612.4|5613.1|5612.4|5612.85|5612.15|35
1724137050000|2024-08-20 06:57:30|5613.22|5612.52|5613.1|5612.4|5613.22|5612.52|5613.1|5612.4|5
1724137060000|2024-08-20 06:57:40|5613.22|5612.52|5613.35|5612.65|5613.35|5612.65|5613.22|5612.52|8
1724137070000|2024-08-20 06:57:50|5613.22|5612.52|5613.22|5612.52|5613.35|5612.65|5613.22|5612.52|19
1724137080000|2024-08-20 06:58:00|5613.35|5612.65|5613.22|5612.52|5613.35|5612.65|5613.1|5612.4|5
1724137090000|2024-08-20 06:58:10|5613.35|5612.65|5613.1|5612.4|5613.35|5612.65|5613.1|5612.4|5
1724137100000|2024-08-20 06:58:20|5613.22|5612.52|5613.1|5612.4|5613.35|5612.65|5613.1|5612.4|24
1724137110000|2024-08-20 06:58:30|5613.22|5612.52|5613.1|5612.4|5613.22|5612.52|5613.1|5612.4|4
1724137120000|2024-08-20 06:58:40|5612.85|5612.15|5612.97|5612.27|5612.97|5612.27|5612.85|5612.15|22
1724137130000|2024-08-20 06:58:50|5612.85|5612.15|5612.85|5612.15|5612.85|5612.15|5612.72|5612.02|12
1724137140000|2024-08-20 06:59:00|5613.1|5612.4|5613.1|5612.4|5613.22|5612.52|5612.97|5612.27|23
1724137150000|2024-08-20 06:59:10|5612.97|5612.27|5612.85|5612.15|5612.97|5612.27|5612.6|5611.9|23
1724137160000|2024-08-20 06:59:20|5612.6|5611.9|5612.6|5611.9|5612.72|5612.02|5612.6|5611.9|2
1724137170000|2024-08-20 06:59:30|5612.72|5612.02|5612.72|5612.02|5612.72|5612.02|5612.72|5612.02|6
1724137180000|2024-08-20 06:59:40|5612.6|5611.9|5612.6|5611.9|5612.6|5611.9|5612.6|5611.9|23
1724137190000|2024-08-20 06:59:50|5612.72|5612.02|5612.85|5612.15|5612.85|5612.15|5612.6|5611.9|38
1724137200000|2024-08-20 07:00:00|5612.6|5611.9|5612.6|5611.9|5612.85|5612.15|5612.1|5611.4|90
1724137210000|2024-08-20 07:00:10|5612.72|5612.02|5612.6|5611.9|5612.85|5612.15|5612.47|5611.77|81
1724137220000|2024-08-20 07:00:20|5612.72|5612.02|5612.85|5612.15|5612.85|5612.15|5612.6|5611.9|40
1724137230000|2024-08-20 07:00:30|5613.1|5612.4|5613.1|5612.4|5613.1|5612.4|5612.97|5612.27|34
1724137240000|2024-08-20 07:00:40|5612.85|5612.15|5612.6|5611.9|5612.85|5612.15|5612.6|5611.9|37
1724137250000|2024-08-20 07:00:50|5612.85|5612.15|5613.1|5612.4|5613.1|5612.4|5612.85|5612.15|15
1724137260000|2024-08-20 07:01:00|5612.85|5612.15|5612.85|5612.15|5612.97|5612.27|5612.85|5612.15|26
1724137270000|2024-08-20 07:01:10|5612.72|5612.02|5612.6|5611.9|5612.85|5612.15|5612.6|5611.9|21
1724137280000|2024-08-20 07:01:20|5612.85|5612.15|5613.1|5612.4|5613.1|5612.4|5612.72|5612.02|27
1724137290000|2024-08-20 07:01:30|||||||||1
1724137300000|2024-08-20 07:01:40|5612.97|5612.27|5612.85|5612.15|5612.97|5612.27|5612.85|5612.15|20
1724137310000|2024-08-20 07:01:50|5612.97|5612.27|5613.1|5612.4|5613.1|5612.4|5612.97|5612.27|27
1724137320000|2024-08-20 07:02:00|5612.97|5612.27|5613.35|5612.65|5613.35|5612.65|5612.97|5612.27|37
1724137330000|2024-08-20 07:02:10|5613.47|5612.77|5613.85|5613.15|5613.85|5613.15|5613.47|5612.77|68
1724137340000|2024-08-20 07:02:20|5613.72|5613.02|5613.6|5612.9|5613.72|5613.02|5613.6|5612.9|19
1724137350000|2024-08-20 07:02:30|5613.85|5613.15|5613.85|5613.15|5613.85|5613.15|5613.85|5613.15|18
1724137360000|2024-08-20 07:02:40|5613.97|5613.27|5614.1|5613.4|5614.22|5613.52|5613.97|5613.27|71
1724137370000|2024-08-20 07:02:50|5613.97|5613.27|5613.85|5613.15|5613.97|5613.27|5613.85|5613.15|6
1724137380000|2024-08-20 07:03:00|5613.6|5612.9|5613.85|5613.15|5613.85|5613.15|5613.6|5612.9|36
1724137390000|2024-08-20 07:03:10|5613.72|5613.02|5613.35|5612.65|5613.72|5613.02|5613.35|5612.65|60
1724137400000|2024-08-20 07:03:20|||||||||5
1724137410000|2024-08-20 07:03:30|5613.47|5612.77|5613.47|5612.77|5613.6|5612.9|5613.47|5612.77|38
1724137420000|2024-08-20 07:03:40|5613.6|5612.9|5613.35|5612.65|5613.6|5612.9|5613.35|5612.65|6
1724137430000|2024-08-20 07:03:50|5613.1|5612.4|5613.22|5612.52|5613.35|5612.65|5613.1|5612.4|26
1724137440000|2024-08-20 07:04:00|5613.1|5612.4|5613.35|5612.65|5613.35|5612.65|5613.1|5612.4|3
1724137450000|2024-08-20 07:04:10|||||||||7
1724137460000|2024-08-20 07:04:20|5613.47|5612.77|5613.35|5612.65|5613.6|5612.9|5613.35|5612.65|22
1724137470000|2024-08-20 07:04:30|5613.6|5612.9|5613.72|5613.02|5613.85|5613.15|5613.6|5612.9|36
1724137480000|2024-08-20 07:04:40|5613.6|5612.9|5613.6|5612.9|5613.85|5613.15|5613.47|5612.77|45
1724137490000|2024-08-20 07:04:50|5613.35|5612.65|5613.35|5612.65|5613.35|5612.65|5613.35|5612.65|11
1724137500000|2024-08-20 07:05:00|5613.1|5612.4|5612.85|5612.15|5613.1|5612.4|5612.85|5612.15|41
1724137510000|2024-08-20 07:05:10|5612.6|5611.9|5612.85|5612.15|5612.85|5612.15|5612.6|5611.9|68
1724137520000|2024-08-20 07:05:20|5613.1|5612.4|5613.1|5612.4|5613.1|5612.4|5613.1|5612.4|16
1724137530000|2024-08-20 07:05:30|5612.85|5612.15|5612.85|5612.15|5612.85|5612.15|5612.85|5612.15|28
1724137540000|2024-08-20 07:05:40|5612.6|5611.9|5612.85|5612.15|5612.85|5612.15|5612.6|5611.9|56
1724137550000|2024-08-20 07:05:50|5612.6|5611.9|5612.35|5611.65|5612.72|5612.02|5612.22|5611.52|88
1724137560000|2024-08-20 07:06:00|5612.47|5611.77|5612.6|5611.9|5612.6|5611.9|5612.35|5611.65|26
1724137570000|2024-08-20 07:06:10|5612.47|5611.77|5612.1|5611.4|5612.47|5611.77|5612.1|5611.4|24
1724137580000|2024-08-20 07:06:20|5612.22|5611.52|5612.1|5611.4|5612.35|5611.65|5612.1|5611.4|25
1724137590000|2024-08-20 07:06:30|5611.85|5611.15|5611.6|5610.9|5611.85|5611.15|5611.6|5610.9|25
1724137600000|2024-08-20 07:06:40|5611.47|5610.77|5611.35|5610.65|5611.6|5610.9|5611.1|5610.4|62
1724137610000|2024-08-20 07:06:50|5611.6|5610.9|5611.6|5610.9|5611.72|5611.02|5611.6|5610.9|8
1724137620000|2024-08-20 07:07:00|5611.47|5610.77|5611.85|5611.15|5611.85|5611.15|5611.47|5610.77|42
1724137630000|2024-08-20 07:07:10|5611.72|5611.02|5612.85|5612.15|5612.85|5612.15|5611.6|5610.9|116
1724137640000|2024-08-20 07:07:20|5613.1|5612.4|5613.35|5612.65|5613.35|5612.65|5612.85|5612.15|93
1724137650000|2024-08-20 07:07:30|5613.47|5612.77|5613.6|5612.9|5613.85|5613.15|5613.47|5612.77|104
1724137660000|2024-08-20 07:07:40|5613.72|5613.02|5613.6|5612.9|5613.72|5613.02|5613.6|5612.9|22
1724137670000|2024-08-20 07:07:50|5613.72|5613.02|5612.35|5611.65|5614.1|5613.4|5612.22|5611.52|223
1724137680000|2024-08-20 07:08:00|5612.6|5611.9|5612.1|5611.4|5612.6|5611.9|5612.1|5611.4|51
1724137690000|2024-08-20 07:08:10|5612.22|5611.52|5612.35|5611.65|5612.35|5611.65|5612.1|5611.4|29
1724137700000|2024-08-20 07:08:20|5612.22|5611.52|5612.6|5611.9|5612.6|5611.9|5612.22|5611.52|18
1724137710000|2024-08-20 07:08:30|5612.97|5612.27|5613.35|5612.65|5613.6|5612.9|5612.97|5612.27|66
1724137720000|2024-08-20 07:08:40|5613.1|5612.4|5613.22|5612.52|5613.35|5612.65|5613.1|5612.4|27
1724137730000|2024-08-20 07:08:50|5613.1|5612.4|5613.1|5612.4|5613.22|5612.52|5613.1|5612.4|2
1724137740000|2024-08-20 07:09:00|5612.97|5612.27|5612.85|5612.15|5612.97|5612.27|5612.85|5612.15|14
1724137750000|2024-08-20 07:09:10|||||||||15
1724137760000|2024-08-20 07:09:20|5612.97|5612.27|5612.85|5612.15|5612.97|5612.27|5612.85|5612.15|4
1724137770000|2024-08-20 07:09:30|5612.97|5612.27|5612.85|5612.15|5612.97|5612.27|5612.85|5612.15|0
1724137780000|2024-08-20 07:09:40|||||||||18
1724137790000|2024-08-20 07:09:50|5612.72|5612.02|5612.85|5612.15|5612.85|5612.15|5612.72|5612.02|1
1724137800000|2024-08-20 07:10:00|5612.72|5612.02|5612.85|5612.15|5612.85|5612.15|5612.6|5611.9|16
1724137810000|2024-08-20 07:10:10|5612.72|5612.02|5612.35|5611.65|5612.85|5612.15|5612.35|5611.65|27
1724137820000|2024-08-20 07:10:20|5612.1|5611.4|5612.35|5611.65|5612.35|5611.65|5612.1|5611.4|26
1724137830000|2024-08-20 07:10:30|5612.47|5611.77|5612.35|5611.65|5612.6|5611.9|5612.35|5611.65|47
1724137840000|2024-08-20 07:10:40|5612.22|5611.52|5612.1|5611.4|5612.22|5611.52|5612.1|5611.4|9
1724137850000|2024-08-20 07:10:50|5611.97|5611.27|5612.1|5611.4|5612.1|5611.4|5611.97|5611.27|44
1724137860000|2024-08-20 07:11:00|5612.22|5611.52|5611.85|5611.15|5612.22|5611.52|5611.85|5611.15|11
1724137870000|2024-08-20 07:11:10|5611.97|5611.27|5611.85|5611.15|5612.1|5611.4|5611.85|5611.15|19
1724137880000|2024-08-20 07:11:20|5611.97|5611.27|5612.1|5611.4|5612.1|5611.4|5611.97|5611.27|2
1724137890000|2024-08-20 07:11:30|5611.97|5611.27|5611.85|5611.15|5611.97|5611.27|5611.6|5610.9|34
1724137900000|2024-08-20 07:11:40|5612.1|5611.4|5612.1|5611.4|5612.1|5611.4|5612.1|5611.4|2
1724137910000|2024-08-20 07:11:50|5612.35|5611.65|5612.35|5611.65|5612.35|5611.65|5612.35|5611.65|13
1724137920000|2024-08-20 07:12:00|5612.47|5611.77|5612.35|5611.65|5612.47|5611.77|5612.35|5611.65|21
1724137930000|2024-08-20 07:12:10|||||||||3
1724137940000|2024-08-20 07:12:20|5612.47|5611.77|5612.6|5611.9|5612.85|5612.15|5612.35|5611.65|37
1724137950000|2024-08-20 07:12:30|5612.47|5611.77|5612.85|5612.15|5613.1|5612.4|5612.47|5611.77|39
1724137960000|2024-08-20 07:12:40|5612.97|5612.27|5613.35|5612.65|5613.6|5612.9|5612.85|5612.15|121
1724137970000|2024-08-20 07:12:50|5613.6|5612.9|5613.6|5612.9|5613.6|5612.9|5613.47|5612.77|35
1724137990000|2024-08-20 07:13:10|||||||||4
1724138000000|2024-08-20 07:13:20|5613.47|5612.77|5613.6|5612.9|5613.6|5612.9|5613.47|5612.77|34
1724138010000|2024-08-20 07:13:30|||||||||5
1724138020000|2024-08-20 07:13:40|5613.72|5613.02|5613.1|5612.4|5613.85|5613.15|5613.1|5612.4|82
1724138030000|2024-08-20 07:13:50|5613.22|5612.52|5612.85|5612.15|5613.22|5612.52|5612.85|5612.15|27
1724138040000|2024-08-20 07:14:00|5612.97|5612.27|5612.97|5612.27|5613.1|5612.4|5612.97|5612.27|8
1724138050000|2024-08-20 07:14:10|5612.85|5612.15|5612.85|5612.15|5612.85|5612.15|5612.6|5611.9|28
1724138060000|2024-08-20 07:14:20|5612.72|5612.02|5612.72|5612.02|5612.72|5612.02|5612.72|5612.02|23
1724138070000|2024-08-20 07:14:30|5612.6|5611.9|5612.85|5612.15|5612.85|5612.15|5612.6|5611.9|23
1724138080000|2024-08-20 07:14:40|||||||||9
1724138090000|2024-08-20 07:14:50|5612.72|5612.02|5612.6|5611.9|5612.72|5612.02|5612.6|5611.9|9
1724138100000|2024-08-20 07:15:00|5612.72|5612.02|5613.6|5612.9|5613.72|5613.02|5612.72|5612.02|52
1724138110000|2024-08-20 07:15:10|5613.47|5612.77|5613.47|5612.77|5613.6|5612.9|5613.35|5612.65|28
1724138120000|2024-08-20 07:15:20|5613.6|5612.9|5613.35|5612.65|5613.6|5612.9|5613.35|5612.65|1
1724138130000|2024-08-20 07:15:30|5613.47|5612.77|5613.6|5612.9|5613.6|5612.9|5613.47|5612.77|10
1724138140000|2024-08-20 07:15:40|5613.47|5612.77|5613.35|5612.65|5613.47|5612.77|5613.35|5612.65|4
1724138150000|2024-08-20 07:15:50|5613.47|5612.77|5613.85|5613.15|5613.85|5613.15|5613.47|5612.77|19
1724138160000|2024-08-20 07:16:00|5613.72|5613.02|5614.35|5613.65|5614.35|5613.65|5613.6|5612.9|52
1724138170000|2024-08-20 07:16:10|5615.1|5614.4|5615.1|5614.4|5615.1|5614.4|5614.85|5614.15|231
1724138180000|2024-08-20 07:16:20|5615.22|5614.52|5615.6|5614.9|5615.6|5614.9|5615.22|5614.52|98
1724138190000|2024-08-20 07:16:30|5615.85|5615.15|5615.85|5615.15|5616.1|5615.4|5615.85|5615.15|72
1724138200000|2024-08-20 07:16:40|5615.6|5614.9|5615.6|5614.9|5615.85|5615.15|5615.6|5614.9|35
1724138210000|2024-08-20 07:16:50|5615.72|5615.02|5615.85|5615.15|5615.85|5615.15|5615.6|5614.9|35
1724138220000|2024-08-20 07:17:00|5616.1|5615.4|5615.85|5615.15|5616.1|5615.4|5615.85|5615.15|65
1724138230000|2024-08-20 07:17:10|5615.6|5614.9|5615.6|5614.9|5615.6|5614.9|5615.47|5614.77|27
1724138240000|2024-08-20 07:17:20|5615.85|5615.15|5615.85|5615.15|5615.85|5615.15|5615.6|5614.9|23
1724138250000|2024-08-20 07:17:30|5615.72|5615.02|5615.6|5614.9|5615.72|5615.02|5615.6|5614.9|7
1724138260000|2024-08-20 07:17:40|5615.85|5615.15|5615.6|5614.9|5615.85|5615.15|5615.6|5614.9|24
1724138270000|2024-08-20 07:17:50|5615.85|5615.15|5616.1|5615.4|5616.1|5615.4|5615.85|5615.15|17
1724138280000|2024-08-20 07:18:00|5615.97|5615.27|5615.6|5614.9|5615.97|5615.27|5615.6|5614.9|24
1724138290000|2024-08-20 07:18:10|5615.72|5615.02|5615.85|5615.15|5615.97|5615.27|5615.72|5615.02|32
1724138300000|2024-08-20 07:18:20|||||||||6
1724138310000|2024-08-20 07:18:30|5616.1|5615.4|5615.85|5615.15|5616.1|5615.4|5615.85|5615.15|7
1724138320000|2024-08-20 07:18:40|5615.72|5615.02|5615.85|5615.15|5615.85|5615.15|5615.6|5614.9|6
1724138330000|2024-08-20 07:18:50|5615.72|5615.02|5615.6|5614.9|5615.85|5615.15|5615.6|5614.9|16
1724138340000|2024-08-20 07:19:00|||||||||12
1724138350000|2024-08-20 07:19:10|5615.47|5614.77|5615.1|5614.4|5615.47|5614.77|5615.1|5614.4|18
1724138360000|2024-08-20 07:19:20|5614.85|5614.15|5615.1|5614.4|5615.1|5614.4|5614.85|5614.15|46
1724138370000|2024-08-20 07:19:30|5614.97|5614.27|5615.35|5614.65|5615.6|5614.9|5614.97|5614.27|33
1724138380000|2024-08-20 07:19:40|5615.1|5614.4|5615.35|5614.65|5615.35|5614.65|5615.1|5614.4|24
1724138390000|2024-08-20 07:19:50|5615.47|5614.77|5615.35|5614.65|5615.47|5614.77|5615.22|5614.52|28
1724138400000|2024-08-20 07:20:00|5615.1|5614.4|5615.35|5614.65|5615.35|5614.65|5615.1|5614.4|52
1724138410000|2024-08-20 07:20:10|5615.22|5614.52|5615.1|5614.4|5615.22|5614.52|5615.1|5614.4|11
1724138420000|2024-08-20 07:20:20|5615.22|5614.52|5615.1|5614.4|5615.35|5614.65|5614.97|5614.27|4
1724138430000|2024-08-20 07:20:30|5615.22|5614.52|5615.1|5614.4|5615.22|5614.52|5615.1|5614.4|3
1724138450000|2024-08-20 07:20:50|5615.35|5614.65|5615.22|5614.52|5615.35|5614.65|5615.1|5614.4|46
1724138460000|2024-08-20 07:21:00|5615.35|5614.65|5615.35|5614.65|5615.35|5614.65|5615.35|5614.65|10
1724138470000|2024-08-20 07:21:10|5615.22|5614.52|5615.47|5614.77|5615.6|5614.9|5614.6|5613.9|184
1724138480000|2024-08-20 07:21:20|5615.6|5614.9|5615.35|5614.65|5615.6|5614.9|5615.1|5614.4|25
1724138490000|2024-08-20 07:21:30|5615.22|5614.52|5615.1|5614.4|5615.22|5614.52|5615.1|5614.4|19
1724138500000|2024-08-20 07:21:40|5614.97|5614.27|5615.1|5614.4|5615.1|5614.4|5614.97|5614.27|9
1724138510000|2024-08-20 07:21:50|5615.22|5614.52|5615.35|5614.65|5615.35|5614.65|5615.22|5614.52|13
1724138520000|2024-08-20 07:22:00|||||||||2
1724138530000|2024-08-20 07:22:10|5615.1|5614.4|5615.1|5614.4|5615.1|5614.4|5615.1|5614.4|22
1724138540000|2024-08-20 07:22:20|5614.85|5614.15|5614.85|5614.15|5614.85|5614.15|5614.85|5614.15|7
1724138550000|2024-08-20 07:22:30|||||||||7
1724138560000|2024-08-20 07:22:40|5615.1|5614.4|5615.1|5614.4|5615.1|5614.4|5615.1|5614.4|32
1724138570000|2024-08-20 07:22:50|5615.22|5614.52|5614.85|5614.15|5615.35|5614.65|5614.85|5614.15|23
1724138580000|2024-08-20 07:23:00|||||||||2
1724138590000|2024-08-20 07:23:10|||||||||1
1724138600000|2024-08-20 07:23:20|||||||||6
1724138610000|2024-08-20 07:23:30|||||||||5
1724138620000|2024-08-20 07:23:40|5615.1|5614.4|5615.1|5614.4|5615.1|5614.4|5615.1|5614.4|31
1724138630000|2024-08-20 07:23:50|5614.97|5614.27|5615.1|5614.4|5615.1|5614.4|5614.85|5614.15|9
1724138640000|2024-08-20 07:24:00|5615.22|5614.52|5615.1|5614.4|5615.22|5614.52|5615.1|5614.4|14
1724138650000|2024-08-20 07:24:10|||||||||4
1724138660000|2024-08-20 07:24:20|5615.22|5614.52|5615.1|5614.4|5615.22|5614.52|5614.97|5614.27|21
1724138670000|2024-08-20 07:24:30|||||||||6
1724138680000|2024-08-20 07:24:40|5614.97|5614.27|5614.97|5614.27|5615.1|5614.4|5614.85|5614.15|11
1724138690000|2024-08-20 07:24:50|5614.85|5614.15|5614.6|5613.9|5614.85|5614.15|5614.6|5613.9|44
1724138700000|2024-08-20 07:25:00|5614.85|5614.15|5614.85|5614.15|5614.85|5614.15|5614.85|5614.15|8
1724138710000|2024-08-20 07:25:10|5615.35|5614.65|5614.85|5614.15|5615.35|5614.65|5614.85|5614.15|33
1724138720000|2024-08-20 07:25:20|5614.72|5614.02|5614.85|5614.15|5614.85|5614.15|5614.72|5614.02|14
1724138730000|2024-08-20 07:25:30|5614.97|5614.27|5615.1|5614.4|5615.1|5614.4|5614.97|5614.27|27
1724138740000|2024-08-20 07:25:40|||||||||1
1724138750000|2024-08-20 07:25:50|5615.22|5614.52|5615.35|5614.65|5615.35|5614.65|5615.1|5614.4|31
1724138760000|2024-08-20 07:26:00|5615.6|5614.9|5615.35|5614.65|5615.6|5614.9|5615.35|5614.65|17
1724138770000|2024-08-20 07:26:10|5615.22|5614.52|5615.35|5614.65|5615.35|5614.65|5615.1|5614.4|13
1724138780000|2024-08-20 07:26:20|||||||||4
1724138790000|2024-08-20 07:26:30|||||||||15
1724138800000|2024-08-20 07:26:40|5615.22|5614.52|5615.1|5614.4|5615.35|5614.65|5615.1|5614.4|14
1724138810000|2024-08-20 07:26:50|5615.22|5614.52|5615.1|5614.4|5615.35|5614.65|5615.1|5614.4|20
1724138820000|2024-08-20 07:27:00|5615.22|5614.52|5615.6|5614.9|5615.85|5615.15|5615.22|5614.52|46
1724138830000|2024-08-20 07:27:10|5615.72|5615.02|5615.85|5615.15|5615.85|5615.15|5615.72|5615.02|15
1724138840000|2024-08-20 07:27:20|||||||||17
1724138850000|2024-08-20 07:27:30|5616.1|5615.4|5616.35|5615.65|5616.35|5615.65|5616.1|5615.4|78
1724138860000|2024-08-20 07:27:40|5616.6|5615.9|5616.6|5615.9|5616.6|5615.9|5616.6|5615.9|37
1724138870000|2024-08-20 07:27:50|5616.85|5616.15|5616.85|5616.15|5616.85|5616.15|5616.85|5616.15|45
1724138880000|2024-08-20 07:28:00|5616.97|5616.27|5616.6|5615.9|5617.1|5616.4|5616.6|5615.9|61
1724138890000|2024-08-20 07:28:10|5616.85|5616.15|5616.85|5616.15|5616.85|5616.15|5616.85|5616.15|18
1724138900000|2024-08-20 07:28:20|5616.6|5615.9|5616.85|5616.15|5616.85|5616.15|5616.6|5615.9|25
1724138910000|2024-08-20 07:28:30|5616.6|5615.9|5616.6|5615.9|5616.6|5615.9|5616.6|5615.9|3
1724138920000|2024-08-20 07:28:40|5616.72|5616.02|5616.72|5616.02|5616.72|5616.02|5616.72|5616.02|40
1724138930000|2024-08-20 07:28:50|5616.85|5616.15|5616.85|5616.15|5616.85|5616.15|5616.6|5615.9|19
1724138940000|2024-08-20 07:29:00|5616.72|5616.02|5616.85|5616.15|5616.85|5616.15|5616.72|5616.02|20
1724138950000|2024-08-20 07:29:10|5616.6|5615.9|5616.6|5615.9|5616.6|5615.9|5616.6|5615.9|18
1724138960000|2024-08-20 07:29:20|5616.35|5615.65|5616.6|5615.9|5616.6|5615.9|5616.35|5615.65|26
1724138980000|2024-08-20 07:29:40|5616.85|5616.15|5616.6|5615.9|5616.85|5616.15|5616.6|5615.9|41
1724138990000|2024-08-20 07:29:50|5616.72|5616.02|5616.72|5616.02|5616.85|5616.15|5616.72|5616.02|24
1724139000000|2024-08-20 07:30:00|5616.85|5616.15|5616.6|5615.9|5616.85|5616.15|5616.6|5615.9|96
1724139010000|2024-08-20 07:30:10|5616.72|5616.02|5616.85|5616.15|5616.85|5616.15|5616.72|5616.02|37
1724139020000|2024-08-20 07:30:20|5616.72|5616.02|5616.85|5616.15|5616.85|5616.15|5616.72|5616.02|6
1724139030000|2024-08-20 07:30:30|5617.1|5616.4|5616.6|5615.9|5617.1|5616.4|5616.6|5615.9|102
1724139040000|2024-08-20 07:30:40|||||||||3
1724139050000|2024-08-20 07:30:50|5616.72|5616.02|5616.72|5616.02|5616.85|5616.15|5616.6|5615.9|71
1724139060000|2024-08-20 07:31:00|5616.6|5615.9|5616.85|5616.15|5616.85|5616.15|5616.6|5615.9|44
1724139070000|2024-08-20 07:31:10|5616.6|5615.9|5616.6|5615.9|5616.6|5615.9|5616.6|5615.9|8
1724139080000|2024-08-20 07:31:20|||||||||16
1724139090000|2024-08-20 07:31:30|5616.35|5615.65|5616.85|5616.15|5616.85|5616.15|5616.35|5615.65|56
1724139100000|2024-08-20 07:31:40|5616.72|5616.02|5616.6|5615.9|5616.85|5616.15|5616.6|5615.9|22
1724139110000|2024-08-20 07:31:50|5616.72|5616.02|5616.6|5615.9|5616.72|5616.02|5616.6|5615.9|6
1724139120000|2024-08-20 07:32:00|||||||||82
1724139130000|2024-08-20 07:32:10|||||||||5
1724139140000|2024-08-20 07:32:20|||||||||5
1724139150000|2024-08-20 07:32:30|||||||||29
1724139170000|2024-08-20 07:32:50|||||||||22
1724139180000|2024-08-20 07:33:00|5616.72|5616.02|5616.72|5616.02|5616.72|5616.02|5616.72|5616.02|59
1724139190000|2024-08-20 07:33:10|5616.85|5616.15|5616.6|5615.9|5616.85|5616.15|5616.6|5615.9|48
1724139200000|2024-08-20 07:33:20|5616.35|5615.65|5616.6|5615.9|5616.6|5615.9|5616.35|5615.65|250
1724139220000|2024-08-20 07:33:40|||||||||3
1724139230000|2024-08-20 07:33:50|||||||||12
1724139240000|2024-08-20 07:34:00|5616.72|5616.02|5616.6|5615.9|5616.72|5616.02|5616.6|5615.9|23
1724139250000|2024-08-20 07:34:10|5616.72|5616.02|5616.85|5616.15|5616.85|5616.15|5616.72|5616.02|16
1724139260000|2024-08-20 07:34:20|5616.6|5615.9|5616.85|5616.15|5616.85|5616.15|5616.6|5615.9|59
1724139270000|2024-08-20 07:34:30|5616.6|5615.9|5616.6|5615.9|5616.6|5615.9|5616.6|5615.9|46
1724139280000|2024-08-20 07:34:40|||||||||10
1724139290000|2024-08-20 07:34:50|||||||||10
1724139310000|2024-08-20 07:35:10|5616.47|5615.77|5616.35|5615.65|5616.47|5615.77|5616.35|5615.65|27
1724139320000|2024-08-20 07:35:20|||||||||2
1724139330000|2024-08-20 07:35:30|||||||||6
1724139340000|2024-08-20 07:35:40|5616.47|5615.77|5616.35|5615.65|5616.47|5615.77|5616.35|5615.65|51
1724139350000|2024-08-20 07:35:50|5616.22|5615.52|5616.1|5615.4|5616.35|5615.65|5616.1|5615.4|38
1724139360000|2024-08-20 07:36:00|5616.22|5615.52|5616.35|5615.65|5616.35|5615.65|5616.1|5615.4|28
1724139370000|2024-08-20 07:36:10|||||||||13
1724139380000|2024-08-20 07:36:20|5616.47|5615.77|5616.85|5616.15|5616.85|5616.15|5616.47|5615.77|80
1724139390000|2024-08-20 07:36:30|5617.1|5616.4|5616.85|5616.15|5617.1|5616.4|5616.85|5616.15|28
1724139400000|2024-08-20 07:36:40|||||||||8
1724139410000|2024-08-20 07:36:50|5616.97|5616.27|5617.1|5616.4|5617.1|5616.4|5616.97|5616.27|38
1724139420000|2024-08-20 07:37:00|5616.85|5616.15|5616.85|5616.15|5617.1|5616.4|5616.85|5616.15|79
1724139430000|2024-08-20 07:37:10|5616.72|5616.02|5616.35|5615.65|5616.72|5616.02|5616.35|5615.65|50
1724139440000|2024-08-20 07:37:20|5616.47|5615.77|5616.35|5615.65|5616.47|5615.77|5616.35|5615.65|12
1724139450000|2024-08-20 07:37:30|5616.47|5615.77|5616.35|5615.65|5616.47|5615.77|5616.35|5615.65|12
1724139460000|2024-08-20 07:37:40|5616.47|5615.77|5616.35|5615.65|5616.6|5615.9|5616.35|5615.65|13
1724139470000|2024-08-20 07:37:50|5616.6|5615.9|5616.6|5615.9|5616.6|5615.9|5616.6|5615.9|16
1724139480000|2024-08-20 07:38:00|5616.47|5615.77|5616.6|5615.9|5616.6|5615.9|5616.47|5615.77|11
1724139490000|2024-08-20 07:38:10|||||||||7
1724139500000|2024-08-20 07:38:20|||||||||2
1724139510000|2024-08-20 07:38:30|5615.85|5615.15|5615.85|5615.15|5616.1|5615.4|5615.85|5615.15|95
1724139520000|2024-08-20 07:38:40|5615.72|5615.02|5616.1|5615.4|5616.1|5615.4|5615.72|5615.02|57
1724139530000|2024-08-20 07:38:50|||||||||3
1724139540000|2024-08-20 07:39:00|5615.97|5615.27|5615.85|5615.15|5615.97|5615.27|5615.85|5615.15|12
1724139550000|2024-08-20 07:39:10|5615.72|5615.02|5615.72|5615.02|5615.85|5615.15|5615.6|5614.9|19
1724139560000|2024-08-20 07:39:20|5615.6|5614.9|5615.6|5614.9|5615.85|5615.15|5615.6|5614.9|20
1724139570000|2024-08-20 07:39:30|5615.35|5614.65|5615.1|5614.4|5615.35|5614.65|5615.1|5614.4|80
1724139580000|2024-08-20 07:39:40|5615.22|5614.52|5615.6|5614.9|5615.6|5614.9|5615.1|5614.4|67
1724139590000|2024-08-20 07:39:50|5615.72|5615.02|5615.35|5614.65|5615.72|5615.02|5615.35|5614.65|52
1724139600000|2024-08-20 07:40:00|5615.47|5614.77|5615.1|5614.4|5615.6|5614.9|5615.1|5614.4|42
1724139610000|2024-08-20 07:40:10|5615.22|5614.52|5615.1|5614.4|5615.22|5614.52|5615.1|5614.4|2
1724139620000|2024-08-20 07:40:20|5614.85|5614.15|5614.6|5613.9|5614.85|5614.15|5614.6|5613.9|49
1724139630000|2024-08-20 07:40:30|||||||||3
1724139640000|2024-08-20 07:40:40|||||||||3
1724139650000|2024-08-20 07:40:50|5614.72|5614.02|5614.72|5614.02|5614.85|5614.15|5614.6|5613.9|33
1724139660000|2024-08-20 07:41:00|5614.6|5613.9|5614.85|5614.15|5615.1|5614.4|5614.6|5613.9|24
1724139670000|2024-08-20 07:41:10|5614.97|5614.27|5615.1|5614.4|5615.1|5614.4|5614.97|5614.27|4
1724139680000|2024-08-20 07:41:20|5615.35|5614.65|5615.1|5614.4|5615.6|5614.9|5615.1|5614.4|57
1724139690000|2024-08-20 07:41:30|5615.22|5614.52|5615.35|5614.65|5615.35|5614.65|5615.22|5614.52|9
1724139700000|2024-08-20 07:41:40|||||||||12
1724139710000|2024-08-20 07:41:50|5615.22|5614.52|5615.35|5614.65|5615.35|5614.65|5615.22|5614.52|57
1724139720000|2024-08-20 07:42:00|5615.22|5614.52|5614.85|5614.15|5615.22|5614.52|5614.85|5614.15|34
1724139730000|2024-08-20 07:42:10|5614.72|5614.02|5614.85|5614.15|5614.85|5614.15|5614.72|5614.02|14
1724139740000|2024-08-20 07:42:20|5614.97|5614.27|5615.1|5614.4|5615.1|5614.4|5614.85|5614.15|26
1724139750000|2024-08-20 07:42:30|5614.97|5614.27|5615.1|5614.4|5615.1|5614.4|5614.85|5614.15|17
1724139770000|2024-08-20 07:42:50|5615.35|5614.65|5615.1|5614.4|5615.35|5614.65|5615.1|5614.4|18
1724139780000|2024-08-20 07:43:00|5615.35|5614.65|5615.1|5614.4|5615.35|5614.65|5615.1|5614.4|22
1724139790000|2024-08-20 07:43:10|5615.22|5614.52|5615.35|5614.65|5615.35|5614.65|5615.22|5614.52|7
1724139800000|2024-08-20 07:43:20|5615.6|5614.9|5615.6|5614.9|5615.6|5614.9|5615.6|5614.9|25
1724139810000|2024-08-20 07:43:30|5615.35|5614.65|5615.35|5614.65|5615.35|5614.65|5615.35|5614.65|56
1724139820000|2024-08-20 07:43:40|5615.1|5614.4|5615.35|5614.65|5615.35|5614.65|5615.1|5614.4|10
1724139830000|2024-08-20 07:43:50|||||||||2
1724139850000|2024-08-20 07:44:10|5615.1|5614.4|5615.1|5614.4|5615.1|5614.4|5614.85|5614.15|33
1724139860000|2024-08-20 07:44:20|5615.35|5614.65|5615.35|5614.65|5615.35|5614.65|5615.22|5614.52|25
1724139870000|2024-08-20 07:44:30|5615.22|5614.52|5615.6|5614.9|5615.6|5614.9|5615.22|5614.52|40
1724139880000|2024-08-20 07:44:40|5615.72|5615.02|5615.6|5614.9|5615.85|5615.15|5615.6|5614.9|13
1724139890000|2024-08-20 07:44:50|5615.85|5615.15|5615.6|5614.9|5615.85|5615.15|5615.6|5614.9|21
1724139900000|2024-08-20 07:45:00|5615.72|5615.02|5615.85|5615.15|5615.85|5615.15|5615.6|5614.9|5
1724139910000|2024-08-20 07:45:10|5615.97|5615.27|5616.6|5615.9|5616.6|5615.9|5615.97|5615.27|26
1724139920000|2024-08-20 07:45:20|5616.47|5615.77|5616.35|5615.65|5616.47|5615.77|5616.35|5615.65|15
1724139930000|2024-08-20 07:45:30|5616.47|5615.77|5616.47|5615.77|5616.47|5615.77|5616.47|5615.77|5
1724139940000|2024-08-20 07:45:40|5616.35|5615.65|5616.35|5615.65|5616.6|5615.9|5616.35|5615.65|37
1724139950000|2024-08-20 07:45:50|5616.47|5615.77|5616.6|5615.9|5616.6|5615.9|5616.35|5615.65|20
1724139960000|2024-08-20 07:46:00|5616.47|5615.77|5616.6|5615.9|5616.6|5615.9|5616.47|5615.77|8
1724139970000|2024-08-20 07:46:10|5616.47|5615.77|5616.85|5616.15|5616.85|5616.15|5616.35|5615.65|72
1724139980000|2024-08-20 07:46:20|5616.97|5616.27|5618.1|5617.4|5618.6|5617.9|5616.97|5616.27|634
1724139990000|2024-08-20 07:46:30|5617.97|5617.27|5617.35|5616.65|5617.97|5617.27|5617.35|5616.65|55
1724140000000|2024-08-20 07:46:40|5617.6|5616.9|5617.47|5616.77|5617.6|5616.9|5617.22|5616.52|26
1724140010000|2024-08-20 07:46:50|5617.6|5616.9|5617.35|5616.65|5617.6|5616.9|5617.35|5616.65|16
1724140020000|2024-08-20 07:47:00|5617.47|5616.77|5617.47|5616.77|5617.6|5616.9|5617.35|5616.65|17
1724140030000|2024-08-20 07:47:10|5617.35|5616.65|5617.6|5616.9|5617.6|5616.9|5617.35|5616.65|18
1724140040000|2024-08-20 07:47:20|5617.47|5616.77|5617.6|5616.9|5617.6|5616.9|5617.47|5616.77|7
1724140050000|2024-08-20 07:47:30|5617.47|5616.77|5617.35|5616.65|5617.47|5616.77|5617.35|5616.65|11
1724140060000|2024-08-20 07:47:40|||||||||7
1724140070000|2024-08-20 07:47:50|5617.22|5616.52|5617.35|5616.65|5617.35|5616.65|5617.22|5616.52|15
1724140080000|2024-08-20 07:48:00|5617.1|5616.4|5617.35|5616.65|5617.35|5616.65|5617.1|5616.4|35
1724140090000|2024-08-20 07:48:10|5617.22|5616.52|5617.35|5616.65|5617.35|5616.65|5617.1|5616.4|14
1724140100000|2024-08-20 07:48:20|5617.47|5616.77|5617.6|5616.9|5617.6|5616.9|5617.47|5616.77|19
1724140110000|2024-08-20 07:48:30|5617.35|5616.65|5617.35|5616.65|5617.47|5616.77|5617.35|5616.65|14
1724140120000|2024-08-20 07:48:40|5617.1|5616.4|5617.35|5616.65|5617.35|5616.65|5617.1|5616.4|32
1724140130000|2024-08-20 07:48:50|5617.6|5616.9|5617.47|5616.77|5617.6|5616.9|5617.47|5616.77|17
1724140140000|2024-08-20 07:49:00|5617.6|5616.9|5617.6|5616.9|5617.6|5616.9|5617.47|5616.77|10
1724140150000|2024-08-20 07:49:10|5617.35|5616.65|5617.35|5616.65|5617.35|5616.65|5617.35|5616.65|15
1724140160000|2024-08-20 07:49:20|5617.6|5616.9|5617.6|5616.9|5617.6|5616.9|5617.6|5616.9|58
1724140170000|2024-08-20 07:49:30|5617.72|5617.02|5617.35|5616.65|5617.85|5617.15|5617.1|5616.4|16
1724140180000|2024-08-20 07:49:40|5617.47|5616.77|5617.35|5616.65|5617.47|5616.77|5617.35|5616.65|10
1724140190000|2024-08-20 07:49:50|5617.47|5616.77|5617.1|5616.4|5617.47|5616.77|5617.1|5616.4|30
1724140200000|2024-08-20 07:50:00|5616.97|5616.27|5616.85|5616.15|5617.1|5616.4|5616.85|5616.15|22
1724140210000|2024-08-20 07:50:10|5617.1|5616.4|5616.85|5616.15|5617.1|5616.4|5616.85|5616.15|3
1724140220000|2024-08-20 07:50:20|5616.97|5616.27|5616.85|5616.15|5616.97|5616.27|5616.85|5616.15|29
1724140230000|2024-08-20 07:50:30|5616.6|5615.9|5616.6|5615.9|5616.6|5615.9|5616.6|5615.9|22
1724140240000|2024-08-20 07:50:40|5616.35|5615.65|5616.47|5615.77|5616.6|5615.9|5616.35|5615.65|30
1724140250000|2024-08-20 07:50:50|5616.35|5615.65|5616.35|5615.65|5616.35|5615.65|5616.35|5615.65|21
1724140260000|2024-08-20 07:51:00|5616.1|5615.4|5616.1|5615.4|5616.1|5615.4|5615.97|5615.27|34
1724140270000|2024-08-20 07:51:10|5615.85|5615.15|5615.97|5615.27|5615.97|5615.27|5615.85|5615.15|34
1724140280000|2024-08-20 07:51:20|5615.85|5615.15|5616.1|5615.4|5616.1|5615.4|5615.85|5615.15|24
1724140290000|2024-08-20 07:51:30|5615.85|5615.15|5616.1|5615.4|5616.1|5615.4|5615.85|5615.15|36
1724140300000|2024-08-20 07:51:40|5615.85|5615.15|5615.85|5615.15|5615.85|5615.15|5615.85|5615.15|21
1724140310000|2024-08-20 07:51:50|5615.97|5615.27|5616.35|5615.65|5616.35|5615.65|5615.97|5615.27|16
1724140320000|2024-08-20 07:52:00|5616.47|5615.77|5616.6|5615.9|5616.6|5615.9|5616.35|5615.65|43
1724140330000|2024-08-20 07:52:10|5616.72|5616.02|5617.1|5616.4|5617.1|5616.4|5616.6|5615.9|43
1724140340000|2024-08-20 07:52:20|5616.97|5616.27|5617.1|5616.4|5617.1|5616.4|5616.85|5616.15|17
1724140350000|2024-08-20 07:52:30|5616.97|5616.27|5616.85|5616.15|5616.97|5616.27|5616.72|5616.02|21
1724140360000|2024-08-20 07:52:40|5616.72|5616.02|5616.85|5616.15|5616.85|5616.15|5616.72|5616.02|2
1724140370000|2024-08-20 07:52:50|5616.72|5616.02|5616.6|5615.9|5616.72|5616.02|5616.6|5615.9|27
1724140380000|2024-08-20 07:53:00|5616.72|5616.02|5616.6|5615.9|5616.72|5616.02|5616.6|5615.9|12
1724140390000|2024-08-20 07:53:10|5616.85|5616.15|5616.6|5615.9|5616.85|5616.15|5616.6|5615.9|12
1724140400000|2024-08-20 07:53:20|||||||||23
1724140410000|2024-08-20 07:53:30|5616.35|5615.65|5616.6|5615.9|5616.6|5615.9|5616.35|5615.65|5
1724140420000|2024-08-20 07:53:40|5616.47|5615.77|5616.35|5615.65|5616.47|5615.77|5616.35|5615.65|7
1724140430000|2024-08-20 07:53:50|5616.47|5615.77|5616.6|5615.9|5616.6|5615.9|5616.35|5615.65|20
1724140440000|2024-08-20 07:54:00|5616.72|5616.02|5616.6|5615.9|5616.72|5616.02|5616.6|5615.9|11
1724140450000|2024-08-20 07:54:10|5616.35|5615.65|5616.35|5615.65|5616.35|5615.65|5616.35|5615.65|19
1724140460000|2024-08-20 07:54:20|5615.97|5615.27|5616.1|5615.4|5616.1|5615.4|5615.97|5615.27|67
1724140470000|2024-08-20 07:54:30|5616.22|5615.52|5616.1|5615.4|5616.22|5615.52|5616.1|5615.4|9
1724140480000|2024-08-20 07:54:40|5616.22|5615.52|5616.1|5615.4|5616.35|5615.65|5616.1|5615.4|10
1724140490000|2024-08-20 07:54:50|5616.35|5615.65|5616.1|5615.4|5616.35|5615.65|5616.1|5615.4|15
1724140500000|2024-08-20 07:55:00|5615.85|5615.15|5615.85|5615.15|5616.35|5615.65|5615.85|5615.15|45
1724140510000|2024-08-20 07:55:10|5615.97|5615.27|5615.85|5615.15|5616.1|5615.4|5615.85|5615.15|33
1724140520000|2024-08-20 07:55:20|5616.1|5615.4|5615.85|5615.15|5616.1|5615.4|5615.85|5615.15|29
1724140530000|2024-08-20 07:55:30|5615.6|5614.9|5615.1|5614.4|5615.6|5614.9|5614.85|5614.15|111
1724140540000|2024-08-20 07:55:40|5615.22|5614.52|5615.35|5614.65|5615.35|5614.65|5615.1|5614.4|44
1724140550000|2024-08-20 07:55:50|5615.6|5614.9|5615.6|5614.9|5615.6|5614.9|5615.35|5614.65|70
1724140560000|2024-08-20 07:56:00|5615.85|5615.15|5615.6|5614.9|5615.85|5615.15|5615.6|5614.9|59
1724140570000|2024-08-20 07:56:10|5615.72|5615.02|5615.85|5615.15|5616.1|5615.4|5615.6|5614.9|24
1724140590000|2024-08-20 07:56:30|5615.97|5615.27|5616.1|5615.4|5616.1|5615.4|5615.97|5615.27|12
1724140600000|2024-08-20 07:56:40|5616.22|5615.52|5616.35|5615.65|5616.35|5615.65|5616.1|5615.4|12
1724140610000|2024-08-20 07:56:50|5616.47|5615.77|5616.35|5615.65|5616.6|5615.9|5616.35|5615.65|36
1724140620000|2024-08-20 07:57:00|||||||||2
1724140630000|2024-08-20 07:57:10|5616.6|5615.9|5616.72|5616.02|5617.1|5616.4|5616.6|5615.9|111
1724140640000|2024-08-20 07:57:20|5616.6|5615.9|5616.85|5616.15|5616.85|5616.15|5616.6|5615.9|24
1724140650000|2024-08-20 07:57:30|5616.97|5616.27|5617.1|5616.4|5617.1|5616.4|5616.97|5616.27|9
1724140660000|2024-08-20 07:57:40|5616.97|5616.27|5616.85|5616.15|5617.1|5616.4|5616.85|5616.15|40
1724140670000|2024-08-20 07:57:50|5617.1|5616.4|5617.1|5616.4|5617.1|5616.4|5617.1|5616.4|26
1724140680000|2024-08-20 07:58:00|5616.97|5616.27|5616.85|5616.15|5616.97|5616.27|5616.85|5616.15|47
1724140690000|2024-08-20 07:58:10|5616.72|5616.02|5616.35|5615.65|5616.72|5616.02|5616.35|5615.65|20
1724140700000|2024-08-20 07:58:20|5616.47|5615.77|5616.47|5615.77|5616.6|5615.9|5616.35|5615.65|20
1724140710000|2024-08-20 07:58:30|5616.35|5615.65|5616.6|5615.9|5616.6|5615.9|5616.35|5615.65|4
1724140720000|2024-08-20 07:58:40|||||||||20
1724140730000|2024-08-20 07:58:50|||||||||12
1724140740000|2024-08-20 07:59:00|5616.35|5615.65|5616.35|5615.65|5616.35|5615.65|5616.35|5615.65|12
1724140750000|2024-08-20 07:59:10|||||||||14
1724140760000|2024-08-20 07:59:20|5616.22|5615.52|5616.1|5615.4|5616.22|5615.52|5616.1|5615.4|57
1724140770000|2024-08-20 07:59:30|5615.97|5615.27|5616.1|5615.4|5616.1|5615.4|5615.97|5615.27|9
1724140780000|2024-08-20 07:59:40|5615.97|5615.27|5615.85|5615.15|5615.97|5615.27|5615.85|5615.15|13
1724140790000|2024-08-20 07:59:50|5615.97|5615.27|5616.35|5615.65|5616.35|5615.65|5615.85|5615.15|15
1724140800000|2024-08-20 08:00:00|5616.1|5615.4|5615.85|5615.15|5616.6|5615.9|5615.85|5615.15|101
1724140810000|2024-08-20 08:00:10|5615.6|5614.9|5615.1|5614.4|5615.6|5614.9|5615.1|5614.4|67
1724140820000|2024-08-20 08:00:20|5615.22|5614.52|5615.22|5614.52|5615.35|5614.65|5615.1|5614.4|21
1724140830000|2024-08-20 08:00:30|5615.1|5614.4|5615.35|5614.65|5615.47|5614.77|5615.1|5614.4|48
1724140840000|2024-08-20 08:00:40|5615.47|5614.77|5615.35|5614.65|5615.6|5614.9|5615.35|5614.65|19
1724140850000|2024-08-20 08:00:50|5615.22|5614.52|5614.85|5614.15|5615.22|5614.52|5614.85|5614.15|45
1724140860000|2024-08-20 08:01:00|5614.97|5614.27|5614.85|5614.15|5615.1|5614.4|5614.85|5614.15|10
1724140870000|2024-08-20 08:01:10|5614.6|5613.9|5614.85|5614.15|5614.97|5614.27|5614.6|5613.9|18
1724140880000|2024-08-20 08:01:20|5614.97|5614.27|5615.1|5614.4|5615.1|5614.4|5614.85|5614.15|11
1724140890000|2024-08-20 08:01:30|5614.97|5614.27|5614.85|5614.15|5614.97|5614.27|5614.85|5614.15|21
1724140900000|2024-08-20 08:01:40|5614.72|5614.02|5614.35|5613.65|5614.85|5614.15|5614.35|5613.65|238
1724140910000|2024-08-20 08:01:50|5614.47|5613.77|5614.85|5614.15|5614.85|5614.15|5614.35|5613.65|26
1724140920000|2024-08-20 08:02:00|5614.72|5614.02|5614.85|5614.15|5614.85|5614.15|5614.6|5613.9|20
1724140930000|2024-08-20 08:02:10|5614.72|5614.02|5614.85|5614.15|5614.85|5614.15|5614.6|5613.9|36
1724140940000|2024-08-20 08:02:20|5614.6|5613.9|5614.35|5613.65|5614.6|5613.9|5614.35|5613.65|36
1724140950000|2024-08-20 08:02:30|5614.47|5613.77|5614.35|5613.65|5614.6|5613.9|5614.35|5613.65|14
1724140960000|2024-08-20 08:02:40|5614.47|5613.77|5614.35|5613.65|5614.6|5613.9|5614.35|5613.65|24
1724140970000|2024-08-20 08:02:50|5614.1|5613.4|5614.35|5613.65|5614.35|5613.65|5613.85|5613.15|46
1724140980000|2024-08-20 08:03:00|||||||||11
1724140990000|2024-08-20 08:03:10|5614.1|5613.4|5614.1|5613.4|5614.22|5613.52|5614.1|5613.4|22
1724141010000|2024-08-20 08:03:30|||||||||1
1724141030000|2024-08-20 08:03:50|5614.22|5613.52|5614.35|5613.65|5614.35|5613.65|5614.1|5613.4|57
1724141040000|2024-08-20 08:04:00|5614.6|5613.9|5614.35|5613.65|5614.6|5613.9|5614.35|5613.65|59
1724141050000|2024-08-20 08:04:10|||||||||2
1724141060000|2024-08-20 08:04:20|5614.1|5613.4|5614.1|5613.4|5614.1|5613.4|5613.85|5613.15|23
1724141070000|2024-08-20 08:04:30|5613.97|5613.27|5613.85|5613.15|5614.1|5613.4|5613.85|5613.15|32
1724141080000|2024-08-20 08:04:40|5613.72|5613.02|5613.6|5612.9|5613.72|5613.02|5613.6|5612.9|5
1724141090000|2024-08-20 08:04:50|5613.85|5613.15|5613.85|5613.15|5613.85|5613.15|5613.85|5613.15|20
1724141100000|2024-08-20 08:05:00|5613.97|5613.27|5614.1|5613.4|5614.1|5613.4|5613.85|5613.15|38
1724141110000|2024-08-20 08:05:10|5614.22|5613.52|5614.35|5613.65|5614.35|5613.65|5614.22|5613.52|35
1724141120000|2024-08-20 08:05:20|5614.47|5613.77|5614.47|5613.77|5614.6|5613.9|5614.47|5613.77|10
1724141130000|2024-08-20 08:05:30|5614.6|5613.9|5614.85|5614.15|5614.85|5614.15|5614.47|5613.77|14
1724141140000|2024-08-20 08:05:40|5615.1|5614.4|5615.97|5615.27|5616.1|5615.4|5615.1|5614.4|132
1724141150000|2024-08-20 08:05:50|5615.85|5615.15|5615.6|5614.9|5615.85|5615.15|5615.6|5614.9|21
1724141160000|2024-08-20 08:06:00|5615.72|5615.02|5615.6|5614.9|5616.1|5615.4|5615.6|5614.9|95
1724141170000|2024-08-20 08:06:10|5615.47|5614.77|5615.35|5614.65|5615.47|5614.77|5615.35|5614.65|33
1724141190000|2024-08-20 08:06:30|5615.22|5614.52|5615.35|5614.65|5615.35|5614.65|5615.1|5614.4|33
1724141200000|2024-08-20 08:06:40|5615.22|5614.52|5615.1|5614.4|5615.22|5614.52|5615.1|5614.4|3
1724141210000|2024-08-20 08:06:50|||||||||24
1724141220000|2024-08-20 08:07:00|||||||||19
1724141230000|2024-08-20 08:07:10|5615.22|5614.52|5615.1|5614.4|5615.35|5614.65|5615.1|5614.4|19
1724141240000|2024-08-20 08:07:20|5615.35|5614.65|5615.1|5614.4|5615.35|5614.65|5615.1|5614.4|11
1724141250000|2024-08-20 08:07:30|5615.35|5614.65|5614.85|5614.15|5615.35|5614.65|5614.85|5614.15|23
1724141270000|2024-08-20 08:07:50|5614.97|5614.27|5615.1|5614.4|5615.1|5614.4|5614.85|5614.15|73
1724141280000|2024-08-20 08:08:00|5614.97|5614.27|5614.85|5614.15|5614.97|5614.27|5614.85|5614.15|19
1724141290000|2024-08-20 08:08:10|5614.72|5614.02|5615.1|5614.4|5615.1|5614.4|5614.72|5614.02|16
1724141300000|2024-08-20 08:08:20|5614.97|5614.27|5614.85|5614.15|5614.97|5614.27|5614.85|5614.15|13
1724141310000|2024-08-20 08:08:30|5615.1|5614.4|5615.1|5614.4|5615.1|5614.4|5615.1|5614.4|11
1724141320000|2024-08-20 08:08:40|5615.22|5614.52|5615.1|5614.4|5615.35|5614.65|5615.1|5614.4|16
1724141330000|2024-08-20 08:08:50|||||||||3
1724141340000|2024-08-20 08:09:00|5615.22|5614.52|5615.22|5614.52|5615.35|5614.65|5615.1|5614.4|94
1724141350000|2024-08-20 08:09:10|5615.35|5614.65|5615.1|5614.4|5615.35|5614.65|5615.1|5614.4|8
1724141360000|2024-08-20 08:09:20|5615.22|5614.52|5615.35|5614.65|5615.35|5614.65|5615.22|5614.52|7
1724141370000|2024-08-20 08:09:30|5615.85|5615.15|5616.1|5615.4|5616.1|5615.4|5615.85|5615.15|107
1724141380000|2024-08-20 08:09:40|5615.85|5615.15|5615.85|5615.15|5616.1|5615.4|5615.85|5615.15|4
1724141390000|2024-08-20 08:09:50|5615.97|5615.27|5616.1|5615.4|5616.1|5615.4|5615.97|5615.27|2
1724141400000|2024-08-20 08:10:00|5616.22|5615.52|5616.1|5615.4|5616.22|5615.52|5616.1|5615.4|17
1724141410000|2024-08-20 08:10:10|5615.85|5615.15|5616.1|5615.4|5616.1|5615.4|5615.85|5615.15|28
1724141420000|2024-08-20 08:10:20|5616.22|5615.52|5616.1|5615.4|5616.22|5615.52|5616.1|5615.4|8
1724141430000|2024-08-20 08:10:30|5616.22|5615.52|5616.22|5615.52|5616.35|5615.65|5616.22|5615.52|14
1724141440000|2024-08-20 08:10:40|5616.1|5615.4|5616.1|5615.4|5616.1|5615.4|5615.85|5615.15|19
1724141450000|2024-08-20 08:10:50|5615.97|5615.27|5616.1|5615.4|5616.35|5615.65|5615.85|5615.15|64
1724141470000|2024-08-20 08:11:10|||||||||4
1724141480000|2024-08-20 08:11:20|5615.97|5615.27|5615.85|5615.15|5615.97|5615.27|5615.85|5615.15|11
1724141490000|2024-08-20 08:11:30|5616.1|5615.4|5616.1|5615.4|5616.1|5615.4|5616.1|5615.4|16
1724141500000|2024-08-20 08:11:40|5615.97|5615.27|5615.85|5615.15|5615.97|5615.27|5615.85|5615.15|3
1724141510000|2024-08-20 08:11:50|5615.97|5615.27|5616.1|5615.4|5616.1|5615.4|5615.97|5615.27|14
1724141520000|2024-08-20 08:12:00|||||||||15
1724141530000|2024-08-20 08:12:10|5616.22|5615.52|5616.35|5615.65|5616.35|5615.65|5616.1|5615.4|20
1724141540000|2024-08-20 08:12:20|||||||||1
1724141550000|2024-08-20 08:12:30|5616.6|5615.9|5616.35|5615.65|5616.6|5615.9|5616.35|5615.65|11
1724141560000|2024-08-20 08:12:40|5616.6|5615.9|5616.1|5615.4|5616.6|5615.9|5616.1|5615.4|46
1724141570000|2024-08-20 08:12:50|5615.85|5615.15|5615.85|5615.15|5615.85|5615.15|5615.85|5615.15|20
1724141580000|2024-08-20 08:13:00|5615.6|5614.9|5615.35|5614.65|5615.6|5614.9|5615.35|5614.65|67
1724141590000|2024-08-20 08:13:10|5615.1|5614.4|5614.1|5613.4|5615.1|5614.4|5614.1|5613.4|149
1724141600000|2024-08-20 08:13:20|5613.97|5613.27|5613.97|5613.27|5614.1|5613.4|5613.97|5613.27|65
1724141610000|2024-08-20 08:13:30|5614.1|5613.4|5614.1|5613.4|5614.1|5613.4|5613.6|5612.9|93
1724141620000|2024-08-20 08:13:40|5614.35|5613.65|5614.6|5613.9|5614.6|5613.9|5614.35|5613.65|31
1724141630000|2024-08-20 08:13:50|5614.47|5613.77|5614.6|5613.9|5614.6|5613.9|5614.35|5613.65|95
1724141640000|2024-08-20 08:14:00|5614.85|5614.15|5614.85|5614.15|5614.85|5614.15|5614.85|5614.15|39
1724141650000|2024-08-20 08:14:10|5614.6|5613.9|5614.6|5613.9|5614.6|5613.9|5614.6|5613.9|26
1724141660000|2024-08-20 08:14:20|5614.72|5614.02|5614.35|5613.65|5614.85|5614.15|5614.22|5613.52|43
1724141670000|2024-08-20 08:14:30|5614.22|5613.52|5614.1|5613.4|5614.22|5613.52|5614.1|5613.4|8
1724141690000|2024-08-20 08:14:50|5613.97|5613.27|5614.35|5613.65|5614.35|5613.65|5613.97|5613.27|33
1724141700000|2024-08-20 08:15:00|5614.47|5613.77|5614.35|5613.65|5614.6|5613.9|5614.35|5613.65|18
1724141710000|2024-08-20 08:15:10|5614.1|5613.4|5614.1|5613.4|5614.1|5613.4|5614.1|5613.4|12
1724141730000|2024-08-20 08:15:30|5614.35|5613.65|5614.6|5613.9|5614.6|5613.9|5614.35|5613.65|41
1724141740000|2024-08-20 08:15:40|||||||||12
1724141750000|2024-08-20 08:15:50|5614.72|5614.02|5614.85|5614.15|5614.85|5614.15|5614.72|5614.02|3
1724141760000|2024-08-20 08:16:00|5614.72|5614.02|5614.6|5613.9|5614.72|5614.02|5614.6|5613.9|17
1724141770000|2024-08-20 08:16:10|5614.35|5613.65|5614.35|5613.65|5614.35|5613.65|5614.35|5613.65|6
1724141790000|2024-08-20 08:16:30|5614.47|5613.77|5614.35|5613.65|5614.47|5613.77|5614.35|5613.65|21
1724141800000|2024-08-20 08:16:40|5614.1|5613.4|5614.1|5613.4|5614.1|5613.4|5613.85|5613.15|24
1724141810000|2024-08-20 08:16:50|||||||||4
1724141820000|2024-08-20 08:17:00|5613.85|5613.15|5613.85|5613.15|5614.1|5613.4|5613.85|5613.15|19
1724141830000|2024-08-20 08:17:10|||||||||1
1724141850000|2024-08-20 08:17:30|5613.6|5612.9|5613.6|5612.9|5613.6|5612.9|5613.6|5612.9|56
1724141880000|2024-08-20 08:18:00|5613.85|5613.15|5614.1|5613.4|5614.1|5613.4|5613.85|5613.15|51
1724141890000|2024-08-20 08:18:10|5613.97|5613.27|5613.85|5613.15|5613.97|5613.27|5613.85|5613.15|10
1724141900000|2024-08-20 08:18:20|||||||||7
1724141910000|2024-08-20 08:18:30|||||||||7
1724141920000|2024-08-20 08:18:40|5613.72|5613.02|5613.85|5613.15|5613.85|5613.15|5613.6|5612.9|15
1724141930000|2024-08-20 08:18:50|5613.72|5613.02|5613.85|5613.15|5613.97|5613.27|5613.72|5613.02|26
1724141940000|2024-08-20 08:19:00|5613.72|5613.02|5613.6|5612.9|5613.72|5613.02|5613.6|5612.9|6
1724141950000|2024-08-20 08:19:10|5613.72|5613.02|5613.6|5612.9|5613.72|5613.02|5613.6|5612.9|11
1724141970000|2024-08-20 08:19:30|||||||||84
1724141980000|2024-08-20 08:19:40|5613.85|5613.15|5613.85|5613.15|5613.85|5613.15|5613.85|5613.15|12
1724141990000|2024-08-20 08:19:50|5613.72|5613.02|5613.6|5612.9|5613.85|5613.15|5613.6|5612.9|13
1724142000000|2024-08-20 08:20:00|5613.72|5613.02|5613.6|5612.9|5613.85|5613.15|5613.47|5612.77|86
1724142010000|2024-08-20 08:20:10|5613.47|5612.77|5613.35|5612.65|5613.6|5612.9|5613.35|5612.65|51
1724142020000|2024-08-20 08:20:20|5613.22|5612.52|5613.35|5612.65|5613.35|5612.65|5613.1|5612.4|55
1724142030000|2024-08-20 08:20:30|||||||||22
1724142040000|2024-08-20 08:20:40|5613.1|5612.4|5613.1|5612.4|5613.35|5612.65|5613.1|5612.4|20
1724142060000|2024-08-20 08:21:00|5613.22|5612.52|5613.1|5612.4|5613.35|5612.65|5613.1|5612.4|38
1724142070000|2024-08-20 08:21:10|5612.97|5612.27|5612.1|5611.4|5612.97|5612.27|5612.1|5611.4|122
1724142080000|2024-08-20 08:21:20|5611.97|5611.27|5611.97|5611.27|5612.1|5611.4|5611.97|5611.27|84
1724142090000|2024-08-20 08:21:30|5612.1|5611.4|5611.85|5611.15|5612.22|5611.52|5611.72|5611.02|126
1724142100000|2024-08-20 08:21:40|5611.6|5610.9|5611.6|5610.9|5611.6|5610.9|5611.6|5610.9|46
1724142110000|2024-08-20 08:21:50|5611.47|5610.77|5611.6|5610.9|5611.6|5610.9|5611.35|5610.65|114
1724142120000|2024-08-20 08:22:00|5611.47|5610.77|5611.1|5610.4|5611.6|5610.9|5611.1|5610.4|55
1724142130000|2024-08-20 08:22:10|5611.22|5610.52|5611.35|5610.65|5611.47|5610.77|5611.22|5610.52|22
1724142140000|2024-08-20 08:22:20|5611.6|5610.9|5611.35|5610.65|5611.6|5610.9|5611.35|5610.65|56
1724142150000|2024-08-20 08:22:30|5611.6|5610.9|5611.6|5610.9|5611.6|5610.9|5611.6|5610.9|25
1724142160000|2024-08-20 08:22:40|5611.72|5611.02|5611.85|5611.15|5611.85|5611.15|5611.72|5611.02|24
1724142170000|2024-08-20 08:22:50|5611.97|5611.27|5611.85|5611.15|5611.97|5611.27|5611.85|5611.15|15
1724142180000|2024-08-20 08:23:00|5611.6|5610.9|5611.47|5610.77|5611.6|5610.9|5611.35|5610.65|51
1724142190000|2024-08-20 08:23:10|5611.6|5610.9|5611.35|5610.65|5611.6|5610.9|5611.35|5610.65|17
1724142200000|2024-08-20 08:23:20|5611.47|5610.77|5611.35|5610.65|5611.47|5610.77|5611.35|5610.65|12
1724142210000|2024-08-20 08:23:30|5611.47|5610.77|5611.35|5610.65|5611.6|5610.9|5611.35|5610.65|26
1724142220000|2024-08-20 08:23:40|5611.47|5610.77|5611.35|5610.65|5611.6|5610.9|5611.35|5610.65|12
1724142230000|2024-08-20 08:23:50|||||||||1
1724142240000|2024-08-20 08:24:00|5611.6|5610.9|5611.6|5610.9|5611.6|5610.9|5611.6|5610.9|10
1724142250000|2024-08-20 08:24:10|5611.85|5611.15|5611.6|5610.9|5611.85|5611.15|5611.35|5610.65|103
1724142260000|2024-08-20 08:24:20|||||||||24
1724142270000|2024-08-20 08:24:30|5611.72|5611.02|5611.6|5610.9|5611.85|5611.15|5611.6|5610.9|19
1724142290000|2024-08-20 08:24:50|||||||||13
1724142300000|2024-08-20 08:25:00|5611.85|5611.15|5611.6|5610.9|5611.85|5611.15|5611.6|5610.9|36
1724142310000|2024-08-20 08:25:10|5611.72|5611.02|5611.6|5610.9|5611.85|5611.15|5611.6|5610.9|4
1724142320000|2024-08-20 08:25:20|5611.72|5611.02|5611.85|5611.15|5611.85|5611.15|5611.72|5611.02|12
1724142330000|2024-08-20 08:25:30|5611.35|5610.65|5611.1|5610.4|5611.35|5610.65|5611.1|5610.4|91
1724142340000|2024-08-20 08:25:40|5610.97|5610.27|5611.1|5610.4|5611.1|5610.4|5610.97|5610.27|42
1724142350000|2024-08-20 08:25:50|5610.97|5610.27|5610.97|5610.27|5611.1|5610.4|5610.85|5610.15|53
1724142360000|2024-08-20 08:26:00|5611.1|5610.4|5611.1|5610.4|5611.1|5610.4|5610.85|5610.15|25
1724142370000|2024-08-20 08:26:10|5611.22|5610.52|5611.35|5610.65|5611.35|5610.65|5611.1|5610.4|29
1724142380000|2024-08-20 08:26:20|5611.6|5610.9|5611.6|5610.9|5611.6|5610.9|5611.6|5610.9|12
1724142390000|2024-08-20 08:26:30|5611.47|5610.77|5610.85|5610.15|5611.47|5610.77|5610.85|5610.15|70
1724142400000|2024-08-20 08:26:40|5611.1|5610.4|5611.1|5610.4|5611.1|5610.4|5611.1|5610.4|9
1724142410000|2024-08-20 08:26:50|5610.85|5610.15|5610.85|5610.15|5611.1|5610.4|5610.85|5610.15|23
1724142420000|2024-08-20 08:27:00|5610.97|5610.27|5610.97|5610.27|5610.97|5610.27|5610.85|5610.15|24
1724142430000|2024-08-20 08:27:10|5610.85|5610.15|5610.6|5609.9|5611.1|5610.4|5610.6|5609.9|43
1724142440000|2024-08-20 08:27:20|5610.72|5610.02|5610.6|5609.9|5610.72|5610.02|5610.6|5609.9|5
1724142450000|2024-08-20 08:27:30|||||||||86
1724142460000|2024-08-20 08:27:40|||||||||9
1724142480000|2024-08-20 08:28:00|5610.85|5610.15|5610.85|5610.15|5610.97|5610.27|5610.85|5610.15|56
1724142490000|2024-08-20 08:28:10|5610.97|5610.27|5610.6|5609.9|5611.1|5610.4|5610.6|5609.9|14
1724142500000|2024-08-20 08:28:20|||||||||66
1724142510000|2024-08-20 08:28:30|5610.72|5610.02|5610.72|5610.02|5610.72|5610.02|5610.72|5610.02|70
1724142520000|2024-08-20 08:28:40|5610.85|5610.15|5610.85|5610.15|5610.85|5610.15|5610.85|5610.15|2
1724142530000|2024-08-20 08:28:50|5610.72|5610.02|5610.6|5609.9|5610.85|5610.15|5610.6|5609.9|21
1724142540000|2024-08-20 08:29:00|5610.72|5610.02|5610.85|5610.15|5610.85|5610.15|5610.72|5610.02|15
1724142550000|2024-08-20 08:29:10|5610.72|5610.02|5610.6|5609.9|5610.72|5610.02|5610.6|5609.9|14
1724142570000|2024-08-20 08:29:30|||||||||3
1724142580000|2024-08-20 08:29:40|5610.85|5610.15|5610.85|5610.15|5610.85|5610.15|5610.6|5609.9|19
1724142590000|2024-08-20 08:29:50|5610.6|5609.9|5610.6|5609.9|5610.6|5609.9|5610.6|5609.9|1
1724142600000|2024-08-20 08:30:00|5610.72|5610.02|5610.85|5610.15|5610.85|5610.15|5610.72|5610.02|27
1724142610000|2024-08-20 08:30:10|5610.72|5610.02|5610.6|5609.9|5610.85|5610.15|5610.6|5609.9|11
1724142620000|2024-08-20 08:30:20|5610.72|5610.02|5610.85|5610.15|5610.85|5610.15|5610.6|5609.9|12
1724142630000|2024-08-20 08:30:30|5610.72|5610.02|5610.85|5610.15|5610.85|5610.15|5610.6|5609.9|14
1724142640000|2024-08-20 08:30:40|5611.1|5610.4|5611.6|5610.9|5611.6|5610.9|5611.1|5610.4|51
1724142650000|2024-08-20 08:30:50|5611.47|5610.77|5611.35|5610.65|5611.47|5610.77|5611.35|5610.65|13
1724142660000|2024-08-20 08:31:00|5611.22|5610.52|5611.1|5610.4|5611.22|5610.52|5611.1|5610.4|27
1724142690000|2024-08-20 08:31:30|5610.97|5610.27|5610.97|5610.27|5611.1|5610.4|5610.97|5610.27|17
1724142700000|2024-08-20 08:31:40|5610.85|5610.15|5610.85|5610.15|5610.97|5610.27|5610.85|5610.15|11
1724142720000|2024-08-20 08:32:00|5610.72|5610.02|5610.85|5610.15|5610.85|5610.15|5610.72|5610.02|12
1724142730000|2024-08-20 08:32:10|5610.72|5610.02|5610.85|5610.15|5610.85|5610.15|5610.6|5609.9|12
1724142740000|2024-08-20 08:32:20|||||||||1
1724142760000|2024-08-20 08:32:40|5610.72|5610.02|5610.85|5610.15|5610.85|5610.15|5610.72|5610.02|8
1724142780000|2024-08-20 08:33:00|5611.1|5610.4|5610.97|5610.27|5611.1|5610.4|5610.85|5610.15|22
1724142790000|2024-08-20 08:33:10|5610.85|5610.15|5611.1|5610.4|5611.1|5610.4|5610.85|5610.15|21
1724142800000|2024-08-20 08:33:20|5610.97|5610.27|5610.85|5610.15|5610.97|5610.27|5610.85|5610.15|2
1724142810000|2024-08-20 08:33:30|5610.97|5610.27|5611.1|5610.4|5611.1|5610.4|5610.97|5610.27|5
1724142820000|2024-08-20 08:33:40|||||||||1
1724142830000|2024-08-20 08:33:50|5610.85|5610.15|5610.85|5610.15|5610.85|5610.15|5610.85|5610.15|9
1724142840000|2024-08-20 08:34:00|5611.1|5610.4|5610.6|5609.9|5611.1|5610.4|5610.6|5609.9|29
1724142850000|2024-08-20 08:34:10|5610.47|5609.77|5609.35|5608.65|5610.47|5609.77|5609.35|5608.65|188
1724142860000|2024-08-20 08:34:20|5609.22|5608.52|5609.35|5608.65|5609.35|5608.65|5609.22|5608.52|30
1724142870000|2024-08-20 08:34:30|5609.22|5608.52|5608.85|5608.15|5609.22|5608.52|5608.85|5608.15|44
1724142880000|2024-08-20 08:34:40|5608.97|5608.27|5608.97|5608.27|5609.1|5608.4|5608.97|5608.27|19
1724142890000|2024-08-20 08:34:50|5609.1|5608.4|5609.1|5608.4|5609.1|5608.4|5608.97|5608.27|47
1724142900000|2024-08-20 08:35:00|5608.85|5608.15|5607.85|5607.15|5608.85|5608.15|5607.85|5607.15|128
1724142910000|2024-08-20 08:35:10|5608.1|5607.4|5607.85|5607.15|5608.22|5607.52|5607.85|5607.15|49
1724142920000|2024-08-20 08:35:20|5607.97|5607.27|5607.85|5607.15|5608.1|5607.4|5607.85|5607.15|56
1724142930000|2024-08-20 08:35:30|5608.1|5607.4|5607.97|5607.27|5608.1|5607.4|5607.6|5606.9|34
1724142940000|2024-08-20 08:35:40|5608.1|5607.4|5608.1|5607.4|5608.22|5607.52|5608.1|5607.4|11
1724142950000|2024-08-20 08:35:50|||||||||3
1724142960000|2024-08-20 08:36:00|5608.22|5607.52|5608.6|5607.9|5608.72|5608.02|5608.22|5607.52|43
1724142970000|2024-08-20 08:36:10|||||||||9
1724142980000|2024-08-20 08:36:20|5608.47|5607.77|5608.85|5608.15|5608.85|5608.15|5608.47|5607.77|35
1724142990000|2024-08-20 08:36:30|5608.72|5608.02|5608.6|5607.9|5608.85|5608.15|5608.6|5607.9|21
1724143000000|2024-08-20 08:36:40|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|5608.6|5607.9|18
1724143010000|2024-08-20 08:36:50|5609.1|5608.4|5608.6|5607.9|5609.1|5608.4|5608.6|5607.9|44
1724143020000|2024-08-20 08:37:00|5608.72|5608.02|5608.6|5607.9|5608.85|5608.15|5608.6|5607.9|43
1724143030000|2024-08-20 08:37:10|5608.47|5607.77|5608.6|5607.9|5608.6|5607.9|5608.47|5607.77|10
1724143040000|2024-08-20 08:37:20|5608.47|5607.77|5608.6|5607.9|5608.6|5607.9|5608.47|5607.77|10
1724143050000|2024-08-20 08:37:30|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|7
1724143060000|2024-08-20 08:37:40|5608.72|5608.02|5608.6|5607.9|5608.72|5608.02|5608.6|5607.9|3
1724143070000|2024-08-20 08:37:50|5608.72|5608.02|5608.85|5608.15|5608.85|5608.15|5608.6|5607.9|13
1724143080000|2024-08-20 08:38:00|5608.6|5607.9|5608.6|5607.9|5608.72|5608.02|5608.6|5607.9|6
1724143090000|2024-08-20 08:38:10|||||||||3
1724143100000|2024-08-20 08:38:20|5608.35|5607.65|5608.6|5607.9|5608.6|5607.9|5608.35|5607.65|18
1724143110000|2024-08-20 08:38:30|||||||||9
1724143120000|2024-08-20 08:38:40|5608.47|5607.77|5607.85|5607.15|5608.47|5607.77|5607.85|5607.15|40
1724143130000|2024-08-20 08:38:50|5608.1|5607.4|5608.1|5607.4|5608.1|5607.4|5608.1|5607.4|24
1724143140000|2024-08-20 08:39:00|5608.35|5607.65|5608.1|5607.4|5608.35|5607.65|5608.1|5607.4|23
1724143150000|2024-08-20 08:39:10|5607.97|5607.27|5608.1|5607.4|5608.1|5607.4|5607.85|5607.15|9
1724143160000|2024-08-20 08:39:20|5607.97|5607.27|5607.85|5607.15|5607.97|5607.27|5607.85|5607.15|4
1724143170000|2024-08-20 08:39:30|5607.72|5607.02|5607.6|5606.9|5607.85|5607.15|5607.35|5606.65|96
1724143190000|2024-08-20 08:39:50|5607.47|5606.77|5607.35|5606.65|5607.6|5606.9|5607.35|5606.65|21
1724143200000|2024-08-20 08:40:00|5607.22|5606.52|5605.47|5604.77|5607.22|5606.52|5605.47|5604.77|226
1724143210000|2024-08-20 08:40:10|5605.35|5604.65|5605.35|5604.65|5605.35|5604.65|5604.85|5604.15|136
1724143220000|2024-08-20 08:40:20|5605.1|5604.4|5604.6|5603.9|5605.1|5604.4|5604.6|5603.9|57
1724143230000|2024-08-20 08:40:30|5604.85|5604.15|5604.85|5604.15|5605.1|5604.4|5604.85|5604.15|75
1724143240000|2024-08-20 08:40:40|5604.97|5604.27|5605.1|5604.4|5605.35|5604.65|5604.85|5604.15|76
1724143250000|2024-08-20 08:40:50|5605.22|5604.52|5605.47|5604.77|5605.47|5604.77|5605.1|5604.4|59
1724143260000|2024-08-20 08:41:00|5605.1|5604.4|5605.1|5604.4|5605.35|5604.65|5605.1|5604.4|105
1724143270000|2024-08-20 08:41:10|5605.22|5604.52|5605.1|5604.4|5605.35|5604.65|5605.1|5604.4|13
1724143280000|2024-08-20 08:41:20|5605.22|5604.52|5605.85|5605.15|5605.85|5605.15|5605.22|5604.52|24
1724143290000|2024-08-20 08:41:30|5606.1|5605.4|5605.85|5605.15|5606.1|5605.4|5605.85|5605.15|21
1724143300000|2024-08-20 08:41:40|||||||||17
1724143310000|2024-08-20 08:41:50|5606.1|5605.4|5605.6|5604.9|5606.1|5605.4|5605.6|5604.9|47
1724143320000|2024-08-20 08:42:00|5605.72|5605.02|5606.1|5605.4|5606.1|5605.4|5605.72|5605.02|11
1724143330000|2024-08-20 08:42:10|5606.22|5605.52|5606.6|5605.9|5606.6|5605.9|5606.22|5605.52|32
1724143340000|2024-08-20 08:42:20|5606.85|5606.15|5607.1|5606.4|5607.1|5606.4|5606.85|5606.15|44
1724143350000|2024-08-20 08:42:30|5606.85|5606.15|5607.1|5606.4|5607.22|5606.52|5606.85|5606.15|38
1724143360000|2024-08-20 08:42:40|5606.6|5605.9|5606.6|5605.9|5606.6|5605.9|5606.6|5605.9|59
1724143370000|2024-08-20 08:42:50|5606.35|5605.65|5606.35|5605.65|5606.35|5605.65|5606.35|5605.65|9
1724143380000|2024-08-20 08:43:00|5606.47|5605.77|5606.6|5605.9|5606.72|5606.02|5606.35|5605.65|17
1724143390000|2024-08-20 08:43:10|5606.35|5605.65|5606.35|5605.65|5606.35|5605.65|5606.35|5605.65|38
1724143400000|2024-08-20 08:43:20|5606.22|5605.52|5606.1|5605.4|5606.22|5605.52|5606.1|5605.4|5
1724143410000|2024-08-20 08:43:30|5605.85|5605.15|5606.1|5605.4|5606.1|5605.4|5605.85|5605.15|16
1724143420000|2024-08-20 08:43:40|5605.97|5605.27|5605.1|5604.4|5605.97|5605.27|5604.85|5604.15|62
1724143430000|2024-08-20 08:43:50|5605.35|5604.65|5605.35|5604.65|5605.35|5604.65|5605.35|5604.65|14
1724143440000|2024-08-20 08:44:00|5605.22|5604.52|5605.35|5604.65|5605.35|5604.65|5605.22|5604.52|21
1724143450000|2024-08-20 08:44:10|5605.22|5604.52|5605.35|5604.65|5605.35|5604.65|5605.1|5604.4|13
1724143460000|2024-08-20 08:44:20|5605.47|5604.77|5605.6|5604.9|5605.6|5604.9|5605.47|5604.77|21
1724143470000|2024-08-20 08:44:30|5605.72|5605.02|5605.85|5605.15|5605.85|5605.15|5605.35|5604.65|27
1724143480000|2024-08-20 08:44:40|5605.72|5605.02|5605.35|5604.65|5605.72|5605.02|5605.22|5604.52|34
1724143490000|2024-08-20 08:44:50|5605.22|5604.52|5605.35|5604.65|5605.35|5604.65|5605.22|5604.52|9
1724143500000|2024-08-20 08:45:00|5605.22|5604.52|5605.22|5604.52|5605.35|5604.65|5605.1|5604.4|28
1724143510000|2024-08-20 08:45:10|5605.35|5604.65|5605.85|5605.15|5605.97|5605.27|5605.35|5604.65|54
1724143520000|2024-08-20 08:45:20|5605.72|5605.02|5605.35|5604.65|5605.85|5605.15|5605.1|5604.4|67
1724143530000|2024-08-20 08:45:30|5605.1|5604.4|5605.6|5604.9|5605.6|5604.9|5605.1|5604.4|58
1724143540000|2024-08-20 08:45:40|5605.85|5605.15|5606.1|5605.4|5606.1|5605.4|5605.85|5605.15|17
1724143550000|2024-08-20 08:45:50|5606.22|5605.52|5606.35|5605.65|5606.35|5605.65|5606.22|5605.52|35
1724143560000|2024-08-20 08:46:00|5606.47|5605.77|5606.6|5605.9|5606.6|5605.9|5606.35|5605.65|67
1724143570000|2024-08-20 08:46:10|5606.35|5605.65|5606.35|5605.65|5606.35|5605.65|5606.35|5605.65|25
1724143580000|2024-08-20 08:46:20|5606.1|5605.4|5606.35|5605.65|5606.35|5605.65|5606.1|5605.4|33
1724143590000|2024-08-20 08:46:30|5606.6|5605.9|5606.85|5606.15|5606.97|5606.27|5606.6|5605.9|49
1724143600000|2024-08-20 08:46:40|5606.6|5605.9|5606.6|5605.9|5606.85|5606.15|5606.6|5605.9|76
1724143610000|2024-08-20 08:46:50|5606.72|5606.02|5606.6|5605.9|5606.85|5606.15|5606.6|5605.9|23
1724143620000|2024-08-20 08:47:00|5606.72|5606.02|5606.1|5605.4|5606.85|5606.15|5606.1|5605.4|29
1724143630000|2024-08-20 08:47:10|5606.22|5605.52|5606.35|5605.65|5606.35|5605.65|5606.22|5605.52|16
1724143650000|2024-08-20 08:47:30|||||||||4
1724143660000|2024-08-20 08:47:40|5606.1|5605.4|5606.1|5605.4|5606.1|5605.4|5606.1|5605.4|75
1724143670000|2024-08-20 08:47:50|5605.85|5605.15|5606.1|5605.4|5606.1|5605.4|5605.85|5605.15|30
1724143680000|2024-08-20 08:48:00|5606.35|5605.65|5606.35|5605.65|5606.35|5605.65|5606.35|5605.65|6
1724143690000|2024-08-20 08:48:10|5606.22|5605.52|5606.35|5605.65|5606.35|5605.65|5606.22|5605.52|15
1724143700000|2024-08-20 08:48:20|||||||||35
1724143710000|2024-08-20 08:48:30|5606.85|5606.15|5607.1|5606.4|5607.1|5606.4|5606.85|5606.15|76
1724143720000|2024-08-20 08:48:40|||||||||29
1724143730000|2024-08-20 08:48:50|5607.35|5606.65|5607.35|5606.65|5607.35|5606.65|5607.35|5606.65|75
1724143740000|2024-08-20 08:49:00|5607.1|5606.4|5607.1|5606.4|5607.1|5606.4|5607.1|5606.4|15
1724143760000|2024-08-20 08:49:20|5607.35|5606.65|5607.35|5606.65|5607.6|5606.9|5607.35|5606.65|68
1724143770000|2024-08-20 08:49:30|5607.47|5606.77|5607.85|5607.15|5607.85|5607.15|5607.35|5606.65|84
1724143780000|2024-08-20 08:49:40|5608.1|5607.4|5607.6|5606.9|5608.1|5607.4|5607.6|5606.9|48
1724143800000|2024-08-20 08:50:00|5607.47|5606.77|5607.35|5606.65|5607.47|5606.77|5607.35|5606.65|49
1724143810000|2024-08-20 08:50:10|5607.47|5606.77|5608.1|5607.4|5608.1|5607.4|5607.47|5606.77|109
1724143820000|2024-08-20 08:50:20|5608.35|5607.65|5608.35|5607.65|5608.72|5608.02|5608.35|5607.65|64
1724143830000|2024-08-20 08:50:30|5608.6|5607.9|5608.35|5607.65|5608.72|5608.02|5608.35|5607.65|80
1724143840000|2024-08-20 08:50:40|5607.85|5607.15|5608.35|5607.65|5608.35|5607.65|5607.85|5607.15|188
1724143850000|2024-08-20 08:50:50|5608.1|5607.4|5608.1|5607.4|5608.1|5607.4|5608.1|5607.4|147
1724143860000|2024-08-20 08:51:00|5608.35|5607.65|5608.6|5607.9|5608.6|5607.9|5608.35|5607.65|57
1724143870000|2024-08-20 08:51:10|5608.72|5608.02|5608.6|5607.9|5608.97|5608.27|5608.35|5607.65|105
1724143880000|2024-08-20 08:51:20|5608.35|5607.65|5608.35|5607.65|5608.35|5607.65|5608.35|5607.65|47
1724143890000|2024-08-20 08:51:30|5608.6|5607.9|5608.35|5607.65|5608.6|5607.9|5608.35|5607.65|28
1724143900000|2024-08-20 08:51:40|5608.22|5607.52|5608.35|5607.65|5608.35|5607.65|5608.1|5607.4|30
1724143910000|2024-08-20 08:51:50|||||||||5
1724143920000|2024-08-20 08:52:00|||||||||4
1724143930000|2024-08-20 08:52:10|5608.1|5607.4|5608.35|5607.65|5608.35|5607.65|5608.1|5607.4|39
1724143940000|2024-08-20 08:52:20|5608.22|5607.52|5608.35|5607.65|5608.47|5607.77|5608.22|5607.52|22
1724143950000|2024-08-20 08:52:30|5608.47|5607.77|5608.35|5607.65|5608.47|5607.77|5608.35|5607.65|16
1724143960000|2024-08-20 08:52:40|5608.22|5607.52|5608.35|5607.65|5608.35|5607.65|5608.22|5607.52|7
1724143970000|2024-08-20 08:52:50|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|36
1724143980000|2024-08-20 08:53:00|5608.6|5607.9|5608.6|5607.9|5608.85|5608.15|5608.6|5607.9|42
1724143990000|2024-08-20 08:53:10|5608.85|5608.15|5608.6|5607.9|5608.85|5608.15|5608.6|5607.9|29
1724144000000|2024-08-20 08:53:20|||||||||14
1724144010000|2024-08-20 08:53:30|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|19
1724144020000|2024-08-20 08:53:40|||||||||10
1724144030000|2024-08-20 08:53:50|5609.1|5608.4|5609.1|5608.4|5609.22|5608.52|5609.1|5608.4|40
1724144040000|2024-08-20 08:54:00|5609.35|5608.65|5609.1|5608.4|5609.35|5608.65|5609.1|5608.4|23
1724144050000|2024-08-20 08:54:10|||||||||5
1724144060000|2024-08-20 08:54:20|5608.85|5608.15|5609.1|5608.4|5609.1|5608.4|5608.85|5608.15|7
1724144070000|2024-08-20 08:54:30|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|30
1724144080000|2024-08-20 08:54:40|5609.1|5608.4|5609.1|5608.4|5609.35|5608.65|5609.1|5608.4|67
1724144090000|2024-08-20 08:54:50|5609.22|5608.52|5609.1|5608.4|5609.22|5608.52|5609.1|5608.4|18
1724144100000|2024-08-20 08:55:00|||||||||1
1724144110000|2024-08-20 08:55:10|5608.97|5608.27|5608.85|5608.15|5608.97|5608.27|5608.72|5608.02|22
1724144130000|2024-08-20 08:55:30|||||||||1
1724144140000|2024-08-20 08:55:40|5609.6|5608.9|5609.6|5608.9|5609.6|5608.9|5608.85|5608.15|248
1724144150000|2024-08-20 08:55:50|5609.72|5609.02|5609.6|5608.9|5609.97|5609.27|5609.1|5608.4|217
1724144160000|2024-08-20 08:56:00|5609.85|5609.15|5609.85|5609.15|5609.85|5609.15|5609.85|5609.15|24
1724144170000|2024-08-20 08:56:10|||||||||28
1724144180000|2024-08-20 08:56:20|||||||||11
1724144190000|2024-08-20 08:56:30|5610.1|5609.4|5609.85|5609.15|5610.1|5609.4|5609.85|5609.15|69
1724144200000|2024-08-20 08:56:40|5609.97|5609.27|5610.1|5609.4|5610.1|5609.4|5609.97|5609.27|32
1724144210000|2024-08-20 08:56:50|5609.97|5609.27|5609.6|5608.9|5610.1|5609.4|5609.6|5608.9|81
1724144230000|2024-08-20 08:57:10|5609.72|5609.02|5609.85|5609.15|5609.85|5609.15|5609.72|5609.02|25
1724144240000|2024-08-20 08:57:20|||||||||3
1724144250000|2024-08-20 08:57:30|||||||||68
1724144260000|2024-08-20 08:57:40|5609.97|5609.27|5610.1|5609.4|5610.1|5609.4|5609.85|5609.15|26
1724144270000|2024-08-20 08:57:50|5609.97|5609.27|5609.85|5609.15|5609.97|5609.27|5609.85|5609.15|6
1724144280000|2024-08-20 08:58:00|5609.97|5609.27|5610.35|5609.65|5610.35|5609.65|5609.97|5609.27|23
1724144290000|2024-08-20 08:58:10|5610.22|5609.52|5610.35|5609.65|5610.35|5609.65|5610.1|5609.4|18
1724144300000|2024-08-20 08:58:20|5610.1|5609.4|5610.35|5609.65|5610.35|5609.65|5610.1|5609.4|63
1724144310000|2024-08-20 08:58:30|5610.6|5609.9|5610.6|5609.9|5610.6|5609.9|5610.6|5609.9|22
1724144320000|2024-08-20 08:58:40|||||||||7
1724144330000|2024-08-20 08:58:50|5610.47|5609.77|5610.35|5609.65|5610.6|5609.9|5610.35|5609.65|24
1724144340000|2024-08-20 08:59:00|5610.6|5609.9|5610.6|5609.9|5610.72|5610.02|5610.6|5609.9|11
1724144350000|2024-08-20 08:59:10|5610.72|5610.02|5610.85|5610.15|5610.85|5610.15|5610.72|5610.02|14
1724144360000|2024-08-20 08:59:20|5610.72|5610.02|5610.85|5610.15|5610.85|5610.15|5610.6|5609.9|12
1724144370000|2024-08-20 08:59:30|5610.97|5610.27|5610.85|5610.15|5611.1|5610.4|5610.85|5610.15|69
1724144390000|2024-08-20 08:59:50|5610.72|5610.02|5610.6|5609.9|5610.85|5610.15|5610.6|5609.9|45
1724144400000|2024-08-20 09:00:00|||||||||45
1724144410000|2024-08-20 09:00:10|5610.72|5610.02|5610.6|5609.9|5610.72|5610.02|5610.6|5609.9|12
1724144420000|2024-08-20 09:00:20|5610.47|5609.77|5611.1|5610.4|5611.1|5610.4|5610.47|5609.77|27
1724144430000|2024-08-20 09:00:30|5610.85|5610.15|5610.85|5610.15|5610.85|5610.15|5610.6|5609.9|43
1724144440000|2024-08-20 09:00:40|5610.97|5610.27|5611.35|5610.65|5611.35|5610.65|5610.97|5610.27|133
1724144450000|2024-08-20 09:00:50|||||||||6
1724144460000|2024-08-20 09:01:00|||||||||21
1724144470000|2024-08-20 09:01:10|||||||||13
1724144480000|2024-08-20 09:01:20|5611.22|5610.52|5611.22|5610.52|5611.22|5610.52|5611.22|5610.52|15
1724144490000|2024-08-20 09:01:30|5611.1|5610.4|5611.35|5610.65|5611.35|5610.65|5611.1|5610.4|11
1724144500000|2024-08-20 09:01:40|||||||||1
1724144510000|2024-08-20 09:01:50|||||||||4
1724144520000|2024-08-20 09:02:00|5611.6|5610.9|5611.6|5610.9|5611.6|5610.9|5611.6|5610.9|12
1724144530000|2024-08-20 09:02:10|||||||||10
1724144540000|2024-08-20 09:02:20|5611.35|5610.65|5611.35|5610.65|5611.47|5610.77|5611.35|5610.65|21
1724144550000|2024-08-20 09:02:30|5611.22|5610.52|5611.1|5610.4|5611.22|5610.52|5611.1|5610.4|3
1724144560000|2024-08-20 09:02:40|5611.22|5610.52|5611.35|5610.65|5611.35|5610.65|5611.1|5610.4|7
1724144570000|2024-08-20 09:02:50|||||||||2
1724144580000|2024-08-20 09:03:00|||||||||4
1724144590000|2024-08-20 09:03:10|5611.6|5610.9|5611.6|5610.9|5611.6|5610.9|5611.6|5610.9|29
1724144600000|2024-08-20 09:03:20|5611.35|5610.65|5611.35|5610.65|5611.35|5610.65|5611.22|5610.52|31
1724144610000|2024-08-20 09:03:30|||||||||2
1724144620000|2024-08-20 09:03:40|5611.47|5610.77|5611.6|5610.9|5611.6|5610.9|5611.47|5610.77|17
1724144630000|2024-08-20 09:03:50|5611.72|5611.02|5611.85|5611.15|5611.85|5611.15|5611.6|5610.9|36
1724144640000|2024-08-20 09:04:00|5611.97|5611.27|5612.1|5611.4|5612.1|5611.4|5611.85|5611.15|47
1724144650000|2024-08-20 09:04:10|5612.22|5611.52|5612.35|5611.65|5612.35|5611.65|5612.1|5611.4|35
1724144660000|2024-08-20 09:04:20|5612.47|5611.77|5612.35|5611.65|5612.47|5611.77|5612.35|5611.65|25
1724144670000|2024-08-20 09:04:30|5612.47|5611.77|5612.6|5611.9|5612.6|5611.9|5612.35|5611.65|33
1724144680000|2024-08-20 09:04:40|5612.47|5611.77|5612.1|5611.4|5612.47|5611.77|5612.1|5611.4|54
1724144690000|2024-08-20 09:04:50|5611.72|5611.02|5612.1|5611.4|5612.1|5611.4|5611.72|5611.02|49
1724144700000|2024-08-20 09:05:00|5611.85|5611.15|5611.85|5611.15|5611.97|5611.27|5611.85|5611.15|16
1724144710000|2024-08-20 09:05:10|5611.97|5611.27|5611.85|5611.15|5612.1|5611.4|5611.85|5611.15|13
1724144720000|2024-08-20 09:05:20|5611.72|5611.02|5611.6|5610.9|5611.72|5611.02|5611.6|5610.9|9
1724144730000|2024-08-20 09:05:30|5611.72|5611.02|5611.85|5611.15|5611.85|5611.15|5611.6|5610.9|27
1724144740000|2024-08-20 09:05:40|5611.97|5611.27|5611.85|5611.15|5611.97|5611.27|5611.6|5610.9|30
1724144750000|2024-08-20 09:05:50|5611.97|5611.27|5611.97|5611.27|5611.97|5611.27|5611.85|5611.15|12
1724144760000|2024-08-20 09:06:00|5611.85|5611.15|5612.1|5611.4|5612.1|5611.4|5611.85|5611.15|14
1724144780000|2024-08-20 09:06:20|||||||||2
1724144790000|2024-08-20 09:06:30|5612.22|5611.52|5612.35|5611.65|5612.35|5611.65|5612.22|5611.52|22
1724144800000|2024-08-20 09:06:40|5612.1|5611.4|5612.1|5611.4|5612.35|5611.65|5612.1|5611.4|18
1724144810000|2024-08-20 09:06:50|5611.97|5611.27|5612.1|5611.4|5612.1|5611.4|5611.97|5611.27|6
1724144820000|2024-08-20 09:07:00|5611.97|5611.27|5612.1|5611.4|5612.1|5611.4|5611.97|5611.27|3
1724144830000|2024-08-20 09:07:10|5611.97|5611.27|5611.85|5611.15|5612.1|5611.4|5611.85|5611.15|5
1724144840000|2024-08-20 09:07:20|5611.97|5611.27|5611.85|5611.15|5612.1|5611.4|5611.85|5611.15|21
1724144850000|2024-08-20 09:07:30|5611.72|5611.02|5611.85|5611.15|5611.85|5611.15|5611.6|5610.9|6
1724144860000|2024-08-20 09:07:40|5612.1|5611.4|5611.85|5611.15|5612.1|5611.4|5611.85|5611.15|8
1724144870000|2024-08-20 09:07:50|5611.72|5611.02|5611.85|5611.15|5611.85|5611.15|5611.6|5610.9|5
1724144880000|2024-08-20 09:08:00|5611.72|5611.02|5611.85|5611.15|5611.85|5611.15|5611.6|5610.9|6
1724144890000|2024-08-20 09:08:10|5611.97|5611.27|5612.1|5611.4|5612.1|5611.4|5611.97|5611.27|31
1724144900000|2024-08-20 09:08:20|5612.22|5611.52|5612.1|5611.4|5612.22|5611.52|5612.1|5611.4|4
1724144910000|2024-08-20 09:08:30|5611.97|5611.27|5611.97|5611.27|5611.97|5611.27|5611.97|5611.27|10
1724144920000|2024-08-20 09:08:40|5612.1|5611.4|5612.1|5611.4|5612.1|5611.4|5612.1|5611.4|1
1724144940000|2024-08-20 09:09:00|5612.22|5611.52|5612.1|5611.4|5612.35|5611.65|5612.1|5611.4|26
1724144950000|2024-08-20 09:09:10|5612.22|5611.52|5612.1|5611.4|5612.22|5611.52|5612.1|5611.4|2
1724144960000|2024-08-20 09:09:20|5612.22|5611.52|5612.22|5611.52|5612.22|5611.52|5612.22|5611.52|2
1724144970000|2024-08-20 09:09:30|5612.1|5611.4|5611.85|5611.15|5612.35|5611.65|5611.85|5611.15|8
1724144980000|2024-08-20 09:09:40|5611.97|5611.27|5612.1|5611.4|5612.1|5611.4|5611.97|5611.27|3
1724144990000|2024-08-20 09:09:50|5611.97|5611.27|5611.85|5611.15|5611.97|5611.27|5611.85|5611.15|11
1724145000000|2024-08-20 09:10:00|5611.6|5610.9|5611.85|5611.15|5611.85|5611.15|5611.6|5610.9|20
1724145010000|2024-08-20 09:10:10|5611.72|5611.02|5611.85|5611.15|5611.85|5611.15|5611.6|5610.9|18
1724145020000|2024-08-20 09:10:20|5611.6|5610.9|5611.72|5611.02|5611.72|5611.02|5611.6|5610.9|7
1724145030000|2024-08-20 09:10:30|5611.6|5610.9|5611.6|5610.9|5611.6|5610.9|5611.6|5610.9|38
1724145040000|2024-08-20 09:10:40|5612.1|5611.4|5611.35|5610.65|5612.1|5611.4|5611.35|5610.65|75
1724145050000|2024-08-20 09:10:50|||||||||3
1724145060000|2024-08-20 09:11:00|5611.47|5610.77|5611.6|5610.9|5611.6|5610.9|5611.35|5610.65|48
1724145070000|2024-08-20 09:11:10|5611.85|5611.15|5611.85|5611.15|5611.85|5611.15|5611.85|5611.15|10
1724145080000|2024-08-20 09:11:20|5611.6|5610.9|5611.85|5611.15|5611.97|5611.27|5611.6|5610.9|29
1724145090000|2024-08-20 09:11:30|5611.97|5611.27|5612.1|5611.4|5612.1|5611.4|5611.97|5611.27|13
1724145100000|2024-08-20 09:11:40|||||||||1
1724145110000|2024-08-20 09:11:50|5611.97|5611.27|5611.85|5611.15|5612.1|5611.4|5611.85|5611.15|16
1724145120000|2024-08-20 09:12:00|5611.6|5610.9|5611.35|5610.65|5611.6|5610.9|5611.35|5610.65|50
1724145130000|2024-08-20 09:12:10|5611.47|5610.77|5611.6|5610.9|5611.6|5610.9|5611.47|5610.77|13
1724145140000|2024-08-20 09:12:20|||||||||1
1724145150000|2024-08-20 09:12:30|||||||||1
1724145170000|2024-08-20 09:12:50|||||||||10
1724145190000|2024-08-20 09:13:10|||||||||15
1724145200000|2024-08-20 09:13:20|||||||||5
1724145210000|2024-08-20 09:13:30|||||||||1
1724145220000|2024-08-20 09:13:40|5611.35|5610.65|5611.35|5610.65|5611.35|5610.65|5611.35|5610.65|11
1724145230000|2024-08-20 09:13:50|5611.47|5610.77|5611.35|5610.65|5611.47|5610.77|5611.35|5610.65|15
1724145240000|2024-08-20 09:14:00|5611.47|5610.77|5611.6|5610.9|5611.6|5610.9|5611.47|5610.77|11
1724145260000|2024-08-20 09:14:20|5611.35|5610.65|5611.35|5610.65|5611.35|5610.65|5611.35|5610.65|16
1724145270000|2024-08-20 09:14:30|||||||||1
1724145290000|2024-08-20 09:14:50|5611.22|5610.52|5611.35|5610.65|5611.35|5610.65|5611.22|5610.52|27
1724145300000|2024-08-20 09:15:00|||||||||6
1724145310000|2024-08-20 09:15:10|5612.1|5611.4|5612.1|5611.4|5612.1|5611.4|5612.1|5611.4|109
1724145320000|2024-08-20 09:15:20|5612.35|5611.65|5612.72|5612.02|5612.72|5612.02|5612.35|5611.65|40
1724145330000|2024-08-20 09:15:30|5612.6|5611.9|5612.6|5611.9|5612.72|5612.02|5612.6|5611.9|25
1724145340000|2024-08-20 09:15:40|5612.72|5612.02|5612.6|5611.9|5612.85|5612.15|5612.6|5611.9|36
1724145350000|2024-08-20 09:15:50|5612.72|5612.02|5612.35|5611.65|5612.85|5612.15|5612.35|5611.65|49
1724145360000|2024-08-20 09:16:00|5612.47|5611.77|5612.6|5611.9|5612.6|5611.9|5612.35|5611.65|40
1724145370000|2024-08-20 09:16:10|5612.85|5612.15|5612.72|5612.02|5612.85|5612.15|5612.72|5612.02|18
1724145380000|2024-08-20 09:16:20|5612.6|5611.9|5612.85|5612.15|5612.85|5612.15|5612.6|5611.9|17
1724145390000|2024-08-20 09:16:30|5612.6|5611.9|5612.6|5611.9|5612.6|5611.9|5612.6|5611.9|11
1724145400000|2024-08-20 09:16:40|5612.35|5611.65|5612.35|5611.65|5612.35|5611.65|5612.1|5611.4|21
1724145410000|2024-08-20 09:16:50|5612.22|5611.52|5612.22|5611.52|5612.35|5611.65|5612.1|5611.4|18
1724145420000|2024-08-20 09:17:00|5612.35|5611.65|5612.35|5611.65|5612.35|5611.65|5612.22|5611.52|0
1724145430000|2024-08-20 09:17:10|5612.22|5611.52|5612.35|5611.65|5612.35|5611.65|5612.1|5611.4|15
1724145440000|2024-08-20 09:17:20|5612.6|5611.9|5612.6|5611.9|5612.6|5611.9|5612.6|5611.9|10
1724145450000|2024-08-20 09:17:30|5613.6|5612.9|5613.85|5613.15|5613.85|5613.15|5613.6|5612.9|114
1724145460000|2024-08-20 09:17:40|||||||||30
1724145470000|2024-08-20 09:17:50|5613.72|5613.02|5613.85|5613.15|5613.85|5613.15|5613.72|5613.02|43
1724145480000|2024-08-20 09:18:00|5614.1|5613.4|5613.85|5613.15|5614.1|5613.4|5613.85|5613.15|57
1724145490000|2024-08-20 09:18:10|5613.97|5613.27|5613.85|5613.15|5613.97|5613.27|5613.85|5613.15|41
1724145500000|2024-08-20 09:18:20|5613.97|5613.27|5613.85|5613.15|5614.1|5613.4|5613.85|5613.15|27
1724145510000|2024-08-20 09:18:30|5613.97|5613.27|5613.85|5613.15|5613.97|5613.27|5613.72|5613.02|42
1724145520000|2024-08-20 09:18:40|||||||||6
1724145530000|2024-08-20 09:18:50|5613.97|5613.27|5614.1|5613.4|5614.1|5613.4|5613.97|5613.27|17
1724145540000|2024-08-20 09:19:00|5613.97|5613.27|5613.85|5613.15|5614.1|5613.4|5613.85|5613.15|25
1724145550000|2024-08-20 09:19:10|5613.97|5613.27|5613.72|5613.02|5614.1|5613.4|5613.72|5613.02|43
1724145560000|2024-08-20 09:19:20|5613.6|5612.9|5613.85|5613.15|5613.85|5613.15|5613.6|5612.9|7
1724145570000|2024-08-20 09:19:30|5613.6|5612.9|5613.6|5612.9|5613.6|5612.9|5613.6|5612.9|10
1724145580000|2024-08-20 09:19:40|5613.72|5613.02|5613.6|5612.9|5613.85|5613.15|5613.6|5612.9|40
1724145590000|2024-08-20 09:19:50|5613.85|5613.15|5613.6|5612.9|5613.85|5613.15|5613.6|5612.9|43
1724145600000|2024-08-20 09:20:00|5613.72|5613.02|5613.6|5612.9|5613.72|5613.02|5613.6|5612.9|6
1724145610000|2024-08-20 09:20:10|5613.35|5612.65|5613.35|5612.65|5613.35|5612.65|5613.35|5612.65|27
1724145620000|2024-08-20 09:20:20|5613.22|5612.52|5613.22|5612.52|5613.35|5612.65|5613.22|5612.52|47
1724145630000|2024-08-20 09:20:30|5613.35|5612.65|5613.22|5612.52|5613.35|5612.65|5613.22|5612.52|6
1724145640000|2024-08-20 09:20:40|5613.35|5612.65|5613.35|5612.65|5613.35|5612.65|5613.22|5612.52|9
1724145650000|2024-08-20 09:20:50|5613.6|5612.9|5613.47|5612.77|5613.6|5612.9|5613.35|5612.65|19
1724145660000|2024-08-20 09:21:00|5613.35|5612.65|5612.1|5611.4|5613.6|5612.9|5612.1|5611.4|196
1724145670000|2024-08-20 09:21:10|5611.85|5611.15|5612.22|5611.52|5612.47|5611.77|5611.85|5611.15|102
1724145680000|2024-08-20 09:21:20|5612.35|5611.65|5612.35|5611.65|5612.35|5611.65|5612.22|5611.52|13
1724145690000|2024-08-20 09:21:30|5612.47|5611.77|5612.35|5611.65|5612.47|5611.77|5612.35|5611.65|17
1724145700000|2024-08-20 09:21:40|5612.47|5611.77|5612.6|5611.9|5612.6|5611.9|5612.47|5611.77|12
1724145710000|2024-08-20 09:21:50|||||||||21
1724145720000|2024-08-20 09:22:00|5612.72|5612.02|5613.1|5612.4|5613.1|5612.4|5612.72|5612.02|12
1724145730000|2024-08-20 09:22:10|5612.97|5612.27|5612.6|5611.9|5612.97|5612.27|5612.35|5611.65|34
1724145740000|2024-08-20 09:22:20|5612.35|5611.65|5612.6|5611.9|5612.6|5611.9|5612.35|5611.65|15
1724145750000|2024-08-20 09:22:30|5612.47|5611.77|5612.47|5611.77|5612.6|5611.9|5612.35|5611.65|14
1724145760000|2024-08-20 09:22:40|5612.6|5611.9|5612.6|5611.9|5612.6|5611.9|5612.35|5611.65|6
1724145780000|2024-08-20 09:23:00|5612.35|5611.65|5612.35|5611.65|5612.35|5611.65|5612.22|5611.52|29
1724145790000|2024-08-20 09:23:10|5612.47|5611.77|5612.47|5611.77|5612.47|5611.77|5612.47|5611.77|8
1724145800000|2024-08-20 09:23:20|5612.6|5611.9|5612.35|5611.65|5612.6|5611.9|5612.35|5611.65|21
1724145810000|2024-08-20 09:23:30|5612.6|5611.9|5612.85|5612.15|5612.85|5612.15|5612.6|5611.9|21
1724145820000|2024-08-20 09:23:40|||||||||15
1724145840000|2024-08-20 09:24:00|5612.97|5612.27|5613.1|5612.4|5613.1|5612.4|5612.97|5612.27|8
1724145850000|2024-08-20 09:24:10|5612.97|5612.27|5612.6|5611.9|5612.97|5612.27|5612.6|5611.9|30
1724145860000|2024-08-20 09:24:20|||||||||9
1724145870000|2024-08-20 09:24:30|5612.85|5612.15|5612.6|5611.9|5612.85|5612.15|5612.6|5611.9|17
1724145880000|2024-08-20 09:24:40|5612.72|5612.02|5612.85|5612.15|5613.1|5612.4|5612.72|5612.02|19
1724145890000|2024-08-20 09:24:50|||||||||3
1724145900000|2024-08-20 09:25:00|5612.72|5612.02|5612.72|5612.02|5613.1|5612.4|5612.6|5611.9|45
1724145910000|2024-08-20 09:25:10|5612.6|5611.9|5612.85|5612.15|5612.85|5612.15|5612.6|5611.9|14
1724145920000|2024-08-20 09:25:20|5613.1|5612.4|5613.1|5612.4|5613.1|5612.4|5613.1|5612.4|12
1724145930000|2024-08-20 09:25:30|||||||||1
1724145940000|2024-08-20 09:25:40|5613.22|5612.52|5613.6|5612.9|5614.1|5613.4|5613.22|5612.52|177
1724145950000|2024-08-20 09:25:50|5613.35|5612.65|5613.35|5612.65|5613.47|5612.77|5613.35|5612.65|37
1724145960000|2024-08-20 09:26:00|5613.22|5612.52|5613.1|5612.4|5613.35|5612.65|5613.1|5612.4|21
1724145970000|2024-08-20 09:26:10|5613.22|5612.52|5613.35|5612.65|5613.35|5612.65|5613.22|5612.52|5
1724145980000|2024-08-20 09:26:20|5613.22|5612.52|5613.1|5612.4|5613.22|5612.52|5613.1|5612.4|6
1724145990000|2024-08-20 09:26:30|5613.22|5612.52|5613.1|5612.4|5613.22|5612.52|5613.1|5612.4|12
1724146010000|2024-08-20 09:26:50|5613.22|5612.52|5613.1|5612.4|5613.22|5612.52|5613.1|5612.4|6
1724146020000|2024-08-20 09:27:00|5613.35|5612.65|5613.35|5612.65|5613.35|5612.65|5613.22|5612.52|19
1724146030000|2024-08-20 09:27:10|5613.1|5612.4|5613.1|5612.4|5613.1|5612.4|5613.1|5612.4|3
1724146040000|2024-08-20 09:27:20|5613.35|5612.65|5613.22|5612.52|5613.35|5612.65|5613.22|5612.52|9
1724146060000|2024-08-20 09:27:40|5613.35|5612.65|5613.35|5612.65|5613.35|5612.65|5613.35|5612.65|0
1724146070000|2024-08-20 09:27:50|||||||||4
1724146080000|2024-08-20 09:28:00|5613.6|5612.9|5613.6|5612.9|5613.6|5612.9|5613.6|5612.9|17
1724146100000|2024-08-20 09:28:20|||||||||1
1724146120000|2024-08-20 09:28:40|5613.72|5613.02|5613.72|5613.02|5613.72|5613.02|5613.72|5613.02|5
1724146130000|2024-08-20 09:28:50|5613.6|5612.9|5613.72|5613.02|5613.72|5613.02|5613.6|5612.9|9
1724146140000|2024-08-20 09:29:00|5613.85|5613.15|5613.6|5612.9|5613.85|5613.15|5613.6|5612.9|7
1724146150000|2024-08-20 09:29:10|5613.47|5612.77|5613.35|5612.65|5613.47|5612.77|5613.35|5612.65|25
1724146170000|2024-08-20 09:29:30|5613.47|5612.77|5613.35|5612.65|5613.47|5612.77|5613.35|5612.65|3
1724146190000|2024-08-20 09:29:50|5613.1|5612.4|5613.35|5612.65|5613.35|5612.65|5613.1|5612.4|19
1724146200000|2024-08-20 09:30:00|5613.47|5612.77|5613.1|5612.4|5613.47|5612.77|5613.1|5612.4|19
1724146210000|2024-08-20 09:30:10|5613.22|5612.52|5613.1|5612.4|5613.35|5612.65|5613.1|5612.4|15
1724146220000|2024-08-20 09:30:20|5612.97|5612.27|5613.1|5612.4|5613.1|5612.4|5612.97|5612.27|12
1724146240000|2024-08-20 09:30:40|5612.97|5612.27|5612.97|5612.27|5612.97|5612.27|5612.85|5612.15|9
1724146250000|2024-08-20 09:30:50|5612.85|5612.15|5612.97|5612.27|5612.97|5612.27|5612.85|5612.15|2
1724146260000|2024-08-20 09:31:00|5612.85|5612.15|5613.1|5612.4|5613.1|5612.4|5612.85|5612.15|2
1724146270000|2024-08-20 09:31:10|5612.85|5612.15|5612.6|5611.9|5612.85|5612.15|5612.6|5611.9|37
1724146280000|2024-08-20 09:31:20|5612.35|5611.65|5612.35|5611.65|5612.35|5611.65|5612.35|5611.65|9
1724146290000|2024-08-20 09:31:30|5612.6|5611.9|5612.6|5611.9|5612.6|5611.9|5612.6|5611.9|44
1724146300000|2024-08-20 09:31:40|5612.72|5612.02|5612.35|5611.65|5612.85|5612.15|5611.97|5611.27|249
1724146310000|2024-08-20 09:31:50|5612.22|5611.52|5612.35|5611.65|5612.35|5611.65|5612.22|5611.52|28
1724146320000|2024-08-20 09:32:00|5612.6|5611.9|5612.35|5611.65|5612.6|5611.9|5612.35|5611.65|26
1724146340000|2024-08-20 09:32:20|5612.47|5611.77|5612.35|5611.65|5612.47|5611.77|5612.35|5611.65|18
1724146350000|2024-08-20 09:32:30|||||||||10
1724146360000|2024-08-20 09:32:40|5612.1|5611.4|5612.1|5611.4|5612.22|5611.52|5612.1|5611.4|29
1724146370000|2024-08-20 09:32:50|5612.22|5611.52|5612.35|5611.65|5612.35|5611.65|5612.22|5611.52|12
1724146390000|2024-08-20 09:33:10|||||||||1
1724146400000|2024-08-20 09:33:20|5612.22|5611.52|5612.35|5611.65|5612.35|5611.65|5612.1|5611.4|10
1724146410000|2024-08-20 09:33:30|5612.6|5611.9|5612.6|5611.9|5612.6|5611.9|5612.6|5611.9|7
1724146420000|2024-08-20 09:33:40|5612.85|5612.15|5612.97|5612.27|5612.97|5612.27|5612.85|5612.15|15
1724146430000|2024-08-20 09:33:50|5612.85|5612.15|5613.1|5612.4|5613.1|5612.4|5612.85|5612.15|7
1724146440000|2024-08-20 09:34:00|5613.22|5612.52|5613.35|5612.65|5613.35|5612.65|5613.22|5612.52|27
1724146450000|2024-08-20 09:34:10|5613.1|5612.4|5613.1|5612.4|5613.1|5612.4|5613.1|5612.4|16
1724146470000|2024-08-20 09:34:30|||||||||10
1724146480000|2024-08-20 09:34:40|||||||||4
1724146490000|2024-08-20 09:34:50|||||||||4
1724146510000|2024-08-20 09:35:10|5612.85|5612.15|5612.85|5612.15|5612.85|5612.15|5612.85|5612.15|36
1724146520000|2024-08-20 09:35:20|5612.6|5611.9|5613.1|5612.4|5613.1|5612.4|5612.6|5611.9|38
1724146550000|2024-08-20 09:35:50|5613.35|5612.65|5613.35|5612.65|5613.35|5612.65|5613.35|5612.65|44
1724146560000|2024-08-20 09:36:00|||||||||1
1724146570000|2024-08-20 09:36:10|5612.97|5612.27|5612.97|5612.27|5612.97|5612.27|5612.97|5612.27|18
1724146580000|2024-08-20 09:36:20|5613.1|5612.4|5613.1|5612.4|5613.1|5612.4|5613.1|5612.4|1
1724146590000|2024-08-20 09:36:30|5613.35|5612.65|5613.35|5612.65|5613.35|5612.65|5613.35|5612.65|12
1724146600000|2024-08-20 09:36:40|5613.47|5612.77|5613.47|5612.77|5613.47|5612.77|5613.35|5612.65|13
1724146610000|2024-08-20 09:36:50|5613.35|5612.65|5613.35|5612.65|5613.6|5612.9|5613.35|5612.65|61
1724146630000|2024-08-20 09:37:10|||||||||1
1724146640000|2024-08-20 09:37:20|5613.1|5612.4|5613.1|5612.4|5613.1|5612.4|5613.1|5612.4|15
1724146650000|2024-08-20 09:37:30|||||||||4
1724146680000|2024-08-20 09:38:00|||||||||3
1724146690000|2024-08-20 09:38:10|5612.97|5612.27|5613.1|5612.4|5613.1|5612.4|5612.97|5612.27|19
1724146700000|2024-08-20 09:38:20|||||||||9
1724146710000|2024-08-20 09:38:30|5613.22|5612.52|5613.35|5612.65|5613.35|5612.65|5613.22|5612.52|5
1724146740000|2024-08-20 09:39:00|5613.22|5612.52|5613.35|5612.65|5613.35|5612.65|5613.22|5612.52|17
1724146750000|2024-08-20 09:39:10|5613.1|5612.4|5613.1|5612.4|5613.1|5612.4|5613.1|5612.4|6
1724146780000|2024-08-20 09:39:40|||||||||25
1724146790000|2024-08-20 09:39:50|5613.35|5612.65|5613.35|5612.65|5613.35|5612.65|5613.35|5612.65|18
1724146800000|2024-08-20 09:40:00|5613.22|5612.52|5613.1|5612.4|5613.22|5612.52|5613.1|5612.4|15
1724146820000|2024-08-20 09:40:20|5612.97|5612.27|5613.1|5612.4|5613.1|5612.4|5612.97|5612.27|9
1724146830000|2024-08-20 09:40:30|||||||||1
1724146840000|2024-08-20 09:40:40|5613.35|5612.65|5613.1|5612.4|5613.35|5612.65|5613.1|5612.4|25
1724146850000|2024-08-20 09:40:50|||||||||1
1724146860000|2024-08-20 09:41:00|||||||||3
1724146870000|2024-08-20 09:41:10|5613.35|5612.65|5613.35|5612.65|5613.35|5612.65|5613.35|5612.65|17
1724146880000|2024-08-20 09:41:20|||||||||1
1724146890000|2024-08-20 09:41:30|5613.1|5612.4|5613.1|5612.4|5613.1|5612.4|5613.1|5612.4|22
1724146900000|2024-08-20 09:41:40|||||||||15
1724146910000|2024-08-20 09:41:50|||||||||1
1724146920000|2024-08-20 09:42:00|5613.22|5612.52|5613.35|5612.65|5613.35|5612.65|5613.22|5612.52|13
1724146930000|2024-08-20 09:42:10|5613.1|5612.4|5613.1|5612.4|5613.1|5612.4|5613.1|5612.4|25
1724146940000|2024-08-20 09:42:20|5613.35|5612.65|5613.35|5612.65|5613.35|5612.65|5613.35|5612.65|12
1724146950000|2024-08-20 09:42:30|5613.47|5612.77|5613.35|5612.65|5613.6|5612.9|5613.35|5612.65|42
1724146960000|2024-08-20 09:42:40|5613.22|5612.52|5613.1|5612.4|5613.22|5612.52|5613.1|5612.4|23
1724146980000|2024-08-20 09:43:00|5612.85|5612.15|5613.1|5612.4|5613.1|5612.4|5612.85|5612.15|22
1724146990000|2024-08-20 09:43:10|5612.97|5612.27|5612.85|5612.15|5613.1|5612.4|5612.85|5612.15|25
1724147020000|2024-08-20 09:43:40|5612.6|5611.9|5612.1|5611.4|5612.6|5611.9|5612.1|5611.4|37
1724147030000|2024-08-20 09:43:50|||||||||2
1724147050000|2024-08-20 09:44:10|5611.85|5611.15|5612.1|5611.4|5612.1|5611.4|5611.85|5611.15|31
1724147070000|2024-08-20 09:44:30|5611.97|5611.27|5612.1|5611.4|5612.1|5611.4|5611.97|5611.27|14
1724147080000|2024-08-20 09:44:40|5611.97|5611.27|5612.1|5611.4|5612.1|5611.4|5611.97|5611.27|12
1724147090000|2024-08-20 09:44:50|5612.22|5611.52|5612.35|5611.65|5612.35|5611.65|5612.22|5611.52|9
1724147100000|2024-08-20 09:45:00|5612.1|5611.4|5612.1|5611.4|5612.1|5611.4|5612.1|5611.4|4
1724147110000|2024-08-20 09:45:10|||||||||4
1724147120000|2024-08-20 09:45:20|5611.97|5611.27|5611.85|5611.15|5611.97|5611.27|5611.85|5611.15|30
1724147130000|2024-08-20 09:45:30|5612.1|5611.4|5612.1|5611.4|5612.1|5611.4|5612.1|5611.4|23
1724147140000|2024-08-20 09:45:40|||||||||1
1724147150000|2024-08-20 09:45:50|5612.22|5611.52|5612.47|5611.77|5612.47|5611.77|5612.22|5611.52|12
1724147160000|2024-08-20 09:46:00|5612.35|5611.65|5612.1|5611.4|5612.35|5611.65|5612.1|5611.4|6
1724147170000|2024-08-20 09:46:10|5612.22|5611.52|5612.22|5611.52|5612.22|5611.52|5612.22|5611.52|13
1724147180000|2024-08-20 09:46:20|5612.1|5611.4|5612.1|5611.4|5612.1|5611.4|5612.1|5611.4|33
1724147200000|2024-08-20 09:46:40|5612.35|5611.65|5612.35|5611.65|5612.35|5611.65|5612.35|5611.65|5
1724147210000|2024-08-20 09:46:50|||||||||4
1724147220000|2024-08-20 09:47:00|||||||||7
1724147230000|2024-08-20 09:47:10|||||||||2
1724147240000|2024-08-20 09:47:20|5612.1|5611.4|5612.1|5611.4|5612.1|5611.4|5612.1|5611.4|5
1724147250000|2024-08-20 09:47:30|5612.22|5611.52|5612.35|5611.65|5612.35|5611.65|5612.1|5611.4|9
1724147260000|2024-08-20 09:47:40|5612.47|5611.77|5612.35|5611.65|5612.47|5611.77|5612.35|5611.65|20
1724147280000|2024-08-20 09:48:00|5612.22|5611.52|5612.1|5611.4|5612.22|5611.52|5612.1|5611.4|7
1724147290000|2024-08-20 09:48:10|||||||||2
1724147300000|2024-08-20 09:48:20|||||||||1
1724147310000|2024-08-20 09:48:30|5612.22|5611.52|5612.1|5611.4|5612.22|5611.52|5612.1|5611.4|5
1724147320000|2024-08-20 09:48:40|5612.22|5611.52|5612.1|5611.4|5612.22|5611.52|5612.1|5611.4|6
1724147330000|2024-08-20 09:48:50|||||||||1
1724147340000|2024-08-20 09:49:00|5612.35|5611.65|5612.35|5611.65|5612.35|5611.65|5612.35|5611.65|31
1724147350000|2024-08-20 09:49:10|5612.22|5611.52|5611.85|5611.15|5612.22|5611.52|5611.85|5611.15|22
1724147360000|2024-08-20 09:49:20|5611.72|5611.02|5611.6|5610.9|5611.72|5611.02|5611.6|5610.9|16
1724147370000|2024-08-20 09:49:30|5611.47|5610.77|5611.47|5610.77|5611.6|5610.9|5611.35|5610.65|14
1724147380000|2024-08-20 09:49:40|5611.6|5610.9|5611.47|5610.77|5611.6|5610.9|5611.47|5610.77|16
1724147390000|2024-08-20 09:49:50|5611.35|5610.65|5611.35|5610.65|5611.6|5610.9|5611.35|5610.65|8
1724147400000|2024-08-20 09:50:00|5610.85|5610.15|5610.35|5609.65|5610.85|5610.15|5610.22|5609.52|95
1724147410000|2024-08-20 09:50:10|5610.22|5609.52|5610.22|5609.52|5610.35|5609.65|5610.22|5609.52|10
1724147420000|2024-08-20 09:50:20|5610.35|5609.65|5610.35|5609.65|5610.35|5609.65|5610.22|5609.52|9
1724147430000|2024-08-20 09:50:30|5610.22|5609.52|5609.85|5609.15|5610.22|5609.52|5609.85|5609.15|38
1724147440000|2024-08-20 09:50:40|5609.72|5609.02|5609.97|5609.27|5610.1|5609.4|5609.72|5609.02|35
1724147450000|2024-08-20 09:50:50|5610.1|5609.4|5610.35|5609.65|5610.35|5609.65|5610.1|5609.4|7
1724147460000|2024-08-20 09:51:00|5610.47|5609.77|5610.6|5609.9|5610.6|5609.9|5610.35|5609.65|23
1724147470000|2024-08-20 09:51:10|5610.72|5610.02|5610.85|5610.15|5610.85|5610.15|5610.72|5610.02|8
1724147480000|2024-08-20 09:51:20|5610.6|5609.9|5610.6|5609.9|5610.6|5609.9|5610.6|5609.9|21
1724147490000|2024-08-20 09:51:30|5610.72|5610.02|5610.72|5610.02|5610.85|5610.15|5610.72|5610.02|8
1724147500000|2024-08-20 09:51:40|5610.85|5610.15|5610.85|5610.15|5610.85|5610.15|5610.72|5610.02|5
1724147510000|2024-08-20 09:51:50|5610.72|5610.02|5610.85|5610.15|5610.85|5610.15|5610.72|5610.02|12
1724147520000|2024-08-20 09:52:00|5611.1|5610.4|5611.1|5610.4|5611.1|5610.4|5611.1|5610.4|6
1724147530000|2024-08-20 09:52:10|5611.35|5610.65|5611.35|5610.65|5611.35|5610.65|5611.35|5610.65|18
1724147540000|2024-08-20 09:52:20|||||||||5
1724147550000|2024-08-20 09:52:30|5611.1|5610.4|5611.1|5610.4|5611.1|5610.4|5611.1|5610.4|11
1724147560000|2024-08-20 09:52:40|5611.22|5610.52|5611.1|5610.4|5611.22|5610.52|5611.1|5610.4|7
1724147570000|2024-08-20 09:52:50|5611.22|5610.52|5611.35|5610.65|5611.35|5610.65|5611.22|5610.52|35
1724147580000|2024-08-20 09:53:00|5611.22|5610.52|5611.1|5610.4|5611.35|5610.65|5611.1|5610.4|5
1724147610000|2024-08-20 09:53:30|5610.97|5610.27|5610.6|5609.9|5610.97|5610.27|5610.6|5609.9|12
1724147620000|2024-08-20 09:53:40|5610.47|5609.77|5610.35|5609.65|5610.6|5609.9|5610.35|5609.65|18
1724147640000|2024-08-20 09:54:00|5610.1|5609.4|5610.1|5609.4|5610.1|5609.4|5610.1|5609.4|22
1724147650000|2024-08-20 09:54:10|5610.22|5609.52|5610.35|5609.65|5610.35|5609.65|5610.22|5609.52|23
1724147660000|2024-08-20 09:54:20|5610.22|5609.52|5610.1|5609.4|5610.22|5609.52|5610.1|5609.4|14
1724147680000|2024-08-20 09:54:40|5610.22|5609.52|5610.35|5609.65|5610.35|5609.65|5610.22|5609.52|2
1724147690000|2024-08-20 09:54:50|||||||||6
1724147700000|2024-08-20 09:55:00|5610.22|5609.52|5610.1|5609.4|5610.35|5609.65|5610.1|5609.4|32
1724147710000|2024-08-20 09:55:10|5610.22|5609.52|5610.22|5609.52|5610.35|5609.65|5610.22|5609.52|25
1724147720000|2024-08-20 09:55:20|5610.35|5609.65|5610.35|5609.65|5610.35|5609.65|5610.35|5609.65|0
1724147730000|2024-08-20 09:55:30|5610.47|5609.77|5610.97|5610.27|5611.35|5610.65|5610.47|5609.77|95
1724147740000|2024-08-20 09:55:40|5610.85|5610.15|5610.85|5610.15|5610.85|5610.15|5610.85|5610.15|0
1724147750000|2024-08-20 09:55:50|||||||||3
1724147770000|2024-08-20 09:56:10|5610.72|5610.02|5610.6|5609.9|5610.72|5610.02|5610.6|5609.9|1
1724147780000|2024-08-20 09:56:20|5610.72|5610.02|5610.6|5609.9|5610.85|5610.15|5610.6|5609.9|21
1724147810000|2024-08-20 09:56:50|||||||||3
1724147820000|2024-08-20 09:57:00|5610.47|5609.77|5610.22|5609.52|5610.47|5609.77|5610.22|5609.52|22
1724147830000|2024-08-20 09:57:10|5610.35|5609.65|5610.1|5609.4|5610.35|5609.65|5610.1|5609.4|1
1724147840000|2024-08-20 09:57:20|5610.35|5609.65|5610.35|5609.65|5610.35|5609.65|5610.1|5609.4|16
1724147860000|2024-08-20 09:57:40|5610.1|5609.4|5610.1|5609.4|5610.1|5609.4|5610.1|5609.4|62
1724147870000|2024-08-20 09:57:50|||||||||2
1724147880000|2024-08-20 09:58:00|||||||||1
1724147890000|2024-08-20 09:58:10|5609.6|5608.9|5609.85|5609.15|5609.85|5609.15|5609.6|5608.9|78
1724147900000|2024-08-20 09:58:20|5609.72|5609.02|5609.6|5608.9|5609.72|5609.02|5609.35|5608.65|23
1724147910000|2024-08-20 09:58:30|||||||||9
1724147920000|2024-08-20 09:58:40|||||||||13
1724147930000|2024-08-20 09:58:50|5609.85|5609.15|5609.85|5609.15|5609.85|5609.15|5609.85|5609.15|27
1724147940000|2024-08-20 09:59:00|||||||||2
1724147950000|2024-08-20 09:59:10|5609.72|5609.02|5609.85|5609.15|5609.85|5609.15|5609.6|5608.9|7
1724147960000|2024-08-20 09:59:20|5609.72|5609.02|5609.6|5608.9|5609.85|5609.15|5609.6|5608.9|8
1724147970000|2024-08-20 09:59:30|5609.72|5609.02|5609.85|5609.15|5609.85|5609.15|5609.6|5608.9|12
1724147980000|2024-08-20 09:59:40|5610.1|5609.4|5610.1|5609.4|5610.35|5609.65|5610.1|5609.4|57
1724147990000|2024-08-20 09:59:50|5610.22|5609.52|5610.1|5609.4|5610.22|5609.52|5610.1|5609.4|8
1724148000000|2024-08-20 10:00:00|5609.6|5608.9|5608.6|5607.9|5609.6|5608.9|5608.1|5607.4|186
1724148010000|2024-08-20 10:00:10|5608.72|5608.02|5608.85|5608.15|5609.35|5608.65|5608.72|5608.02|148
1724148020000|2024-08-20 10:00:20|5608.6|5607.9|5608.85|5608.15|5608.85|5608.15|5608.6|5607.9|49
1724148030000|2024-08-20 10:00:30|5609.1|5608.4|5609.1|5608.4|5609.35|5608.65|5608.85|5608.15|34
1724148040000|2024-08-20 10:00:40|5608.97|5608.27|5608.6|5607.9|5608.97|5608.27|5608.47|5607.77|33
1724148050000|2024-08-20 10:00:50|5608.35|5607.65|5608.35|5607.65|5608.6|5607.9|5608.35|5607.65|50
1724148060000|2024-08-20 10:01:00|5608.1|5607.4|5608.85|5608.15|5608.85|5608.15|5608.1|5607.4|42
1724148070000|2024-08-20 10:01:10|5608.97|5608.27|5609.1|5608.4|5609.1|5608.4|5608.85|5608.15|45
1724148080000|2024-08-20 10:01:20|5608.85|5608.15|5608.85|5608.15|5609.1|5608.4|5608.85|5608.15|13
1724148090000|2024-08-20 10:01:30|5608.97|5608.27|5608.97|5608.27|5609.1|5608.4|5608.85|5608.15|13
1724148100000|2024-08-20 10:01:40|5608.85|5608.15|5608.97|5608.27|5609.1|5608.4|5608.85|5608.15|5
1724148110000|2024-08-20 10:01:50|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|1
1724148120000|2024-08-20 10:02:00|5609.1|5608.4|5608.85|5608.15|5609.1|5608.4|5608.85|5608.15|24
1724148130000|2024-08-20 10:02:10|5608.72|5608.02|5608.47|5607.77|5608.72|5608.02|5608.47|5607.77|13
1724148140000|2024-08-20 10:02:20|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|5
1724148150000|2024-08-20 10:02:30|||||||||1
1724148160000|2024-08-20 10:02:40|5608.35|5607.65|5608.35|5607.65|5608.6|5607.9|5608.35|5607.65|21
1724148170000|2024-08-20 10:02:50|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|49
1724148180000|2024-08-20 10:03:00|5608.35|5607.65|5607.85|5607.15|5608.35|5607.65|5607.85|5607.15|54
1724148190000|2024-08-20 10:03:10|5608.1|5607.4|5608.1|5607.4|5608.1|5607.4|5608.1|5607.4|14
1724148210000|2024-08-20 10:03:30|5608.35|5607.65|5608.22|5607.52|5608.35|5607.65|5608.1|5607.4|21
1724148220000|2024-08-20 10:03:40|5608.1|5607.4|5608.35|5607.65|5608.35|5607.65|5608.1|5607.4|12
1724148230000|2024-08-20 10:03:50|5608.6|5607.9|5608.85|5608.15|5608.85|5608.15|5608.47|5607.77|52
1724148240000|2024-08-20 10:04:00|5609.1|5608.4|5609.35|5608.65|5609.35|5608.65|5608.97|5608.27|62
1724148250000|2024-08-20 10:04:10|5609.6|5608.9|5609.85|5609.15|5609.85|5609.15|5609.6|5608.9|75
1724148260000|2024-08-20 10:04:20|5609.35|5608.65|5609.6|5608.9|5609.85|5609.15|5609.35|5608.65|45
1724148270000|2024-08-20 10:04:30|||||||||13
1724148280000|2024-08-20 10:04:40|||||||||9
1724148300000|2024-08-20 10:05:00|5609.72|5609.02|5609.6|5608.9|5609.72|5609.02|5609.6|5608.9|11
1724148310000|2024-08-20 10:05:10|5609.85|5609.15|5609.85|5609.15|5609.85|5609.15|5609.85|5609.15|259
1724148320000|2024-08-20 10:05:20|5609.97|5609.27|5609.85|5609.15|5610.1|5609.4|5609.85|5609.15|17
1724148330000|2024-08-20 10:05:30|5609.97|5609.27|5610.1|5609.4|5610.1|5609.4|5609.6|5608.9|73
1724148340000|2024-08-20 10:05:40|5609.97|5609.27|5610.1|5609.4|5610.1|5609.4|5609.85|5609.15|8
1724148350000|2024-08-20 10:05:50|5610.22|5609.52|5610.6|5609.9|5610.6|5609.9|5610.22|5609.52|59
1724148360000|2024-08-20 10:06:00|5610.35|5609.65|5609.85|5609.15|5610.47|5609.77|5609.6|5608.9|50
1724148370000|2024-08-20 10:06:10|5609.6|5608.9|5609.6|5608.9|5609.85|5609.15|5609.6|5608.9|70
1724148380000|2024-08-20 10:06:20|5609.85|5609.15|5609.85|5609.15|5609.85|5609.15|5609.85|5609.15|11
1724148390000|2024-08-20 10:06:30|5609.6|5608.9|5609.6|5608.9|5609.6|5608.9|5609.6|5608.9|11
1724148400000|2024-08-20 10:06:40|5609.35|5608.65|5609.35|5608.65|5609.35|5608.65|5609.35|5608.65|99
1724148410000|2024-08-20 10:06:50|5609.22|5608.52|5609.22|5608.52|5609.22|5608.52|5609.1|5608.4|27
1724148420000|2024-08-20 10:07:00|5609.35|5608.65|5609.35|5608.65|5609.35|5608.65|5609.1|5608.4|44
1724148430000|2024-08-20 10:07:10|5609.1|5608.4|5609.85|5609.15|5609.85|5609.15|5609.1|5608.4|117
1724148440000|2024-08-20 10:07:20|5609.6|5608.9|5609.6|5608.9|5609.6|5608.9|5609.6|5608.9|16
1724148450000|2024-08-20 10:07:30|5609.1|5608.4|5609.35|5608.65|5609.35|5608.65|5609.1|5608.4|113
1724148460000|2024-08-20 10:07:40|5609.6|5608.9|5609.6|5608.9|5609.6|5608.9|5609.35|5608.65|40
1724148470000|2024-08-20 10:07:50|5609.85|5609.15|5610.1|5609.4|5610.22|5609.52|5609.85|5609.15|50
1724148480000|2024-08-20 10:08:00|5609.85|5609.15|5610.22|5609.52|5610.22|5609.52|5609.85|5609.15|16
1724148490000|2024-08-20 10:08:10|5610.6|5609.9|5610.35|5609.65|5610.6|5609.9|5610.35|5609.65|69
1724148500000|2024-08-20 10:08:20|5610.6|5609.9|5610.6|5609.9|5610.6|5609.9|5610.6|5609.9|7
1724148510000|2024-08-20 10:08:30|5610.72|5610.02|5610.72|5610.02|5610.85|5610.15|5610.6|5609.9|15
1724148520000|2024-08-20 10:08:40|5610.6|5609.9|5610.72|5610.02|5610.72|5610.02|5610.6|5609.9|11
1724148530000|2024-08-20 10:08:50|5610.35|5609.65|5610.6|5609.9|5610.85|5610.15|5610.35|5609.65|34
1724148540000|2024-08-20 10:09:00|5610.85|5610.15|5610.6|5609.9|5610.85|5610.15|5610.6|5609.9|22
1724148550000|2024-08-20 10:09:10|5610.72|5610.02|5610.72|5610.02|5610.72|5610.02|5610.6|5609.9|10
1724148560000|2024-08-20 10:09:20|5610.6|5609.9|5610.6|5609.9|5610.85|5610.15|5610.6|5609.9|4
1724148570000|2024-08-20 10:09:30|5610.72|5610.02|5610.6|5609.9|5610.72|5610.02|5610.6|5609.9|8
1724148590000|2024-08-20 10:09:50|5610.72|5610.02|5610.72|5610.02|5610.85|5610.15|5610.72|5610.02|13
1724148600000|2024-08-20 10:10:00|5610.6|5609.9|5611.1|5610.4|5611.1|5610.4|5610.6|5609.9|29
1724148610000|2024-08-20 10:10:10|5611.22|5610.52|5611.1|5610.4|5611.22|5610.52|5611.1|5610.4|20
1724148620000|2024-08-20 10:10:20|5610.85|5610.15|5610.6|5609.9|5610.85|5610.15|5610.6|5609.9|36
1724148630000|2024-08-20 10:10:30|5610.72|5610.02|5610.6|5609.9|5610.72|5610.02|5610.6|5609.9|1
1724148640000|2024-08-20 10:10:40|5610.72|5610.02|5610.35|5609.65|5610.72|5610.02|5610.35|5609.65|27
1724148650000|2024-08-20 10:10:50|5610.1|5609.4|5609.85|5609.15|5610.1|5609.4|5609.85|5609.15|20
1724148660000|2024-08-20 10:11:00|5609.97|5609.27|5609.85|5609.15|5609.97|5609.27|5609.85|5609.15|5
1724148670000|2024-08-20 10:11:10|5609.72|5609.02|5609.6|5608.9|5609.72|5609.02|5609.6|5608.9|11
1724148680000|2024-08-20 10:11:20|5609.85|5609.15|5609.85|5609.15|5609.85|5609.15|5609.72|5609.02|20
1724148690000|2024-08-20 10:11:30|5609.97|5609.27|5609.85|5609.15|5610.1|5609.4|5609.85|5609.15|19
1724148700000|2024-08-20 10:11:40|5609.6|5608.9|5609.6|5608.9|5609.72|5609.02|5609.6|5608.9|15
1724148710000|2024-08-20 10:11:50|5609.72|5609.02|5609.72|5609.02|5609.72|5609.02|5609.6|5608.9|23
1724148720000|2024-08-20 10:12:00|5609.85|5609.15|5609.6|5608.9|5609.85|5609.15|5609.6|5608.9|0
1724148730000|2024-08-20 10:12:10|5609.85|5609.15|5610.1|5609.4|5610.1|5609.4|5609.6|5608.9|23
1724148740000|2024-08-20 10:12:20|5610.35|5609.65|5610.35|5609.65|5610.35|5609.65|5610.35|5609.65|16
1724148750000|2024-08-20 10:12:30|5610.22|5609.52|5610.35|5609.65|5610.35|5609.65|5610.1|5609.4|24
1724148760000|2024-08-20 10:12:40|||||||||3
1724148770000|2024-08-20 10:12:50|5610.22|5609.52|5610.1|5609.4|5610.35|5609.65|5610.1|5609.4|13
1724148780000|2024-08-20 10:13:00|5610.35|5609.65|5610.72|5610.02|5610.72|5610.02|5610.35|5609.65|23
1724148790000|2024-08-20 10:13:10|5610.6|5609.9|5610.35|5609.65|5610.72|5610.02|5610.35|5609.65|10
1724148800000|2024-08-20 10:13:20|5610.22|5609.52|5610.1|5609.4|5610.35|5609.65|5610.1|5609.4|20
1724148810000|2024-08-20 10:13:30|5610.22|5609.52|5610.6|5609.9|5610.6|5609.9|5610.22|5609.52|16
1724148820000|2024-08-20 10:13:40|||||||||5
1724148830000|2024-08-20 10:13:50|5610.85|5610.15|5610.6|5609.9|5610.85|5610.15|5610.6|5609.9|13
1724148850000|2024-08-20 10:14:10|||||||||3
1724148860000|2024-08-20 10:14:20|5610.47|5609.77|5610.6|5609.9|5610.6|5609.9|5610.35|5609.65|15
1724148870000|2024-08-20 10:14:30|5610.47|5609.77|5610.85|5610.15|5610.85|5610.15|5610.47|5609.77|19
1724148880000|2024-08-20 10:14:40|5610.6|5609.9|5610.6|5609.9|5610.6|5609.9|5610.6|5609.9|17
1724148890000|2024-08-20 10:14:50|5610.47|5609.77|5610.6|5609.9|5610.6|5609.9|5610.47|5609.77|2
1724148900000|2024-08-20 10:15:00|5610.47|5609.77|5610.6|5609.9|5610.6|5609.9|5610.35|5609.65|18
1724148920000|2024-08-20 10:15:20|5610.47|5609.77|5610.35|5609.65|5610.47|5609.77|5610.35|5609.65|4
1724148930000|2024-08-20 10:15:30|5610.47|5609.77|5610.6|5609.9|5610.6|5609.9|5610.47|5609.77|14
1724148940000|2024-08-20 10:15:40|||||||||3
1724148950000|2024-08-20 10:15:50|5610.47|5609.77|5610.6|5609.9|5610.85|5610.15|5610.47|5609.77|19
1724148960000|2024-08-20 10:16:00|5610.85|5610.15|5610.85|5610.15|5610.85|5610.15|5610.72|5610.02|6
1724148970000|2024-08-20 10:16:10|5611.1|5610.4|5611.1|5610.4|5611.1|5610.4|5610.85|5610.15|43
1724148980000|2024-08-20 10:16:20|5611.22|5610.52|5611.1|5610.4|5611.35|5610.65|5611.1|5610.4|31
1724148990000|2024-08-20 10:16:30|5611.22|5610.52|5611.1|5610.4|5611.35|5610.65|5611.1|5610.4|15
1724149000000|2024-08-20 10:16:40|5611.22|5610.52|5611.22|5610.52|5611.22|5610.52|5611.22|5610.52|15
1724149010000|2024-08-20 10:16:50|5611.1|5610.4|5611.1|5610.4|5611.35|5610.65|5611.1|5610.4|10
1724149020000|2024-08-20 10:17:00|5610.85|5610.15|5610.85|5610.15|5610.85|5610.15|5610.85|5610.15|9
1724149030000|2024-08-20 10:17:10|||||||||1
1724149040000|2024-08-20 10:17:20|5610.97|5610.27|5611.35|5610.65|5611.35|5610.65|5610.97|5610.27|18
1724149050000|2024-08-20 10:17:30|5611.22|5610.52|5611.35|5610.65|5611.35|5610.65|5611.1|5610.4|15
1724149060000|2024-08-20 10:17:40|5611.22|5610.52|5611.1|5610.4|5611.22|5610.52|5611.1|5610.4|6
1724149070000|2024-08-20 10:17:50|5611.22|5610.52|5611.1|5610.4|5611.35|5610.65|5611.1|5610.4|20
1724149080000|2024-08-20 10:18:00|5610.85|5610.15|5610.6|5609.9|5610.85|5610.15|5610.6|5609.9|15
1724149100000|2024-08-20 10:18:20|5610.35|5609.65|5610.72|5610.02|5610.85|5610.15|5610.35|5609.65|36
1724149110000|2024-08-20 10:18:30|5611.1|5610.4|5611.1|5610.4|5611.1|5610.4|5610.85|5610.15|60
1724149120000|2024-08-20 10:18:40|5610.97|5610.27|5610.85|5610.15|5610.97|5610.27|5610.85|5610.15|7
1724149130000|2024-08-20 10:18:50|5610.72|5610.02|5610.72|5610.02|5610.72|5610.02|5610.72|5610.02|10
1724149140000|2024-08-20 10:19:00|5610.85|5610.15|5610.85|5610.15|5610.85|5610.15|5610.6|5609.9|6
1724149150000|2024-08-20 10:19:10|||||||||25
1724149160000|2024-08-20 10:19:20|5610.72|5610.02|5610.72|5610.02|5610.85|5610.15|5610.72|5610.02|6
1724149170000|2024-08-20 10:19:30|5610.85|5610.15|5610.72|5610.02|5610.85|5610.15|5610.6|5609.9|8
1724149180000|2024-08-20 10:19:40|5610.85|5610.15|5610.6|5609.9|5610.85|5610.15|5610.6|5609.9|2
1724149190000|2024-08-20 10:19:50|5610.72|5610.02|5610.6|5609.9|5610.72|5610.02|5610.6|5609.9|2
1724149200000|2024-08-20 10:20:00|5610.72|5610.02|5610.35|5609.65|5610.72|5610.02|5610.35|5609.65|14
1724149210000|2024-08-20 10:20:10|5610.47|5609.77|5610.35|5609.65|5610.6|5609.9|5610.35|5609.65|35
1724149220000|2024-08-20 10:20:20|5610.47|5609.77|5610.35|5609.65|5610.47|5609.77|5610.35|5609.65|22
1724149240000|2024-08-20 10:20:40|5610.1|5609.4|5610.22|5609.52|5610.35|5609.65|5610.1|5609.4|14
1724149250000|2024-08-20 10:20:50|5610.35|5609.65|5610.6|5609.9|5610.6|5609.9|5610.35|5609.65|17
1724149260000|2024-08-20 10:21:00|5610.47|5609.77|5610.47|5609.77|5610.6|5609.9|5610.35|5609.65|9
1724149270000|2024-08-20 10:21:10|5610.35|5609.65|5610.6|5609.9|5610.6|5609.9|5610.35|5609.65|6
1724149280000|2024-08-20 10:21:20|5610.85|5610.15|5611.1|5610.4|5611.1|5610.4|5610.85|5610.15|11
1724149290000|2024-08-20 10:21:30|5610.97|5610.27|5610.85|5610.15|5610.97|5610.27|5610.85|5610.15|16
1724149300000|2024-08-20 10:21:40|5611.1|5610.4|5611.1|5610.4|5611.1|5610.4|5611.1|5610.4|14
1724149310000|2024-08-20 10:21:50|||||||||1
1724149320000|2024-08-20 10:22:00|5610.85|5610.15|5610.85|5610.15|5610.85|5610.15|5610.85|5610.15|8
1724149330000|2024-08-20 10:22:10|5611.1|5610.4|5610.97|5610.27|5611.1|5610.4|5610.97|5610.27|6
1724149340000|2024-08-20 10:22:20|5610.85|5610.15|5610.85|5610.15|5610.85|5610.15|5610.85|5610.15|1
1724149360000|2024-08-20 10:22:40|5611.1|5610.4|5610.85|5610.15|5611.1|5610.4|5610.85|5610.15|20
1724149370000|2024-08-20 10:22:50|5610.97|5610.27|5610.85|5610.15|5611.1|5610.4|5610.85|5610.15|7
1724149390000|2024-08-20 10:23:10|||||||||3
1724149400000|2024-08-20 10:23:20|5611.1|5610.4|5611.1|5610.4|5611.1|5610.4|5611.1|5610.4|19
1724149410000|2024-08-20 10:23:30|5611.35|5610.65|5611.35|5610.65|5611.35|5610.65|5611.35|5610.65|61
1724149420000|2024-08-20 10:23:40|||||||||12
1724149430000|2024-08-20 10:23:50|5611.47|5610.77|5611.35|5610.65|5611.47|5610.77|5611.35|5610.65|10
1724149440000|2024-08-20 10:24:00|5611.47|5610.77|5611.47|5610.77|5611.47|5610.77|5611.35|5610.65|9
1724149450000|2024-08-20 10:24:10|5611.6|5610.9|5611.85|5611.15|5611.85|5611.15|5611.6|5610.9|32
1724149460000|2024-08-20 10:24:20|||||||||2
1724149470000|2024-08-20 10:24:30|5612.35|5611.65|5612.22|5611.52|5612.35|5611.65|5612.1|5611.4|88
1724149480000|2024-08-20 10:24:40|5612.35|5611.65|5612.1|5611.4|5612.35|5611.65|5612.1|5611.4|21
1724149490000|2024-08-20 10:24:50|5611.97|5611.27|5611.22|5610.52|5611.97|5611.27|5611.22|5610.52|48
1724149500000|2024-08-20 10:25:00|5611.35|5610.65|5611.35|5610.65|5611.35|5610.65|5611.1|5610.4|40
1724149520000|2024-08-20 10:25:20|5611.6|5610.9|5611.6|5610.9|5611.6|5610.9|5611.6|5610.9|29
1724149530000|2024-08-20 10:25:30|5611.85|5611.15|5611.85|5611.15|5611.85|5611.15|5611.85|5611.15|0
1724149540000|2024-08-20 10:25:40|5611.6|5610.9|5611.6|5610.9|5611.85|5611.15|5611.6|5610.9|52
1724149550000|2024-08-20 10:25:50|||||||||2
1724149570000|2024-08-20 10:26:10|5611.85|5611.15|5612.1|5611.4|5612.1|5611.4|5611.85|5611.15|11
1724149580000|2024-08-20 10:26:20|5611.97|5611.27|5611.85|5611.15|5611.97|5611.27|5611.85|5611.15|26
1724149590000|2024-08-20 10:26:30|5611.97|5611.27|5611.6|5610.9|5611.97|5611.27|5611.6|5610.9|36
1724149600000|2024-08-20 10:26:40|5611.72|5611.02|5611.6|5610.9|5611.72|5611.02|5611.6|5610.9|23
1724149610000|2024-08-20 10:26:50|5611.35|5610.65|5611.1|5610.4|5611.35|5610.65|5611.1|5610.4|18
1724149620000|2024-08-20 10:27:00|5611.22|5610.52|5611.22|5610.52|5611.22|5610.52|5611.1|5610.4|10
1724149630000|2024-08-20 10:27:10|5611.1|5610.4|5610.85|5610.15|5611.1|5610.4|5610.85|5610.15|7
1724149640000|2024-08-20 10:27:20|5610.97|5610.27|5611.1|5610.4|5611.1|5610.4|5610.97|5610.27|17
1724149650000|2024-08-20 10:27:30|5610.97|5610.27|5610.85|5610.15|5610.97|5610.27|5610.85|5610.15|21
1724149660000|2024-08-20 10:27:40|5610.97|5610.27|5610.85|5610.15|5610.97|5610.27|5610.85|5610.15|1
1724149670000|2024-08-20 10:27:50|5611.1|5610.4|5611.1|5610.4|5611.1|5610.4|5611.1|5610.4|5
1724149680000|2024-08-20 10:28:00|5611.22|5610.52|5611.1|5610.4|5611.22|5610.52|5611.1|5610.4|17
1724149690000|2024-08-20 10:28:10|5610.97|5610.27|5610.97|5610.27|5610.97|5610.27|5610.97|5610.27|12
1724149700000|2024-08-20 10:28:20|5610.85|5610.15|5611.1|5610.4|5611.1|5610.4|5610.85|5610.15|2
1724149710000|2024-08-20 10:28:30|5610.85|5610.15|5610.85|5610.15|5610.97|5610.27|5610.85|5610.15|7
1724149740000|2024-08-20 10:29:00|||||||||23
1724149760000|2024-08-20 10:29:20|||||||||3
1724149780000|2024-08-20 10:29:40|||||||||1
1724149790000|2024-08-20 10:29:50|5610.72|5610.02|5610.6|5609.9|5610.85|5610.15|5610.6|5609.9|16
1724149800000|2024-08-20 10:30:00|5610.47|5609.77|5610.35|5609.65|5610.47|5609.77|5610.35|5609.65|47
1724149810000|2024-08-20 10:30:10|5610.22|5609.52|5610.35|5609.65|5610.35|5609.65|5610.1|5609.4|15
1724149820000|2024-08-20 10:30:20|5610.47|5609.77|5610.85|5610.15|5610.85|5610.15|5610.47|5609.77|26
1724149830000|2024-08-20 10:30:30|5611.1|5610.4|5611.1|5610.4|5611.1|5610.4|5611.1|5610.4|6
1724149840000|2024-08-20 10:30:40|5610.97|5610.27|5610.6|5609.9|5610.97|5610.27|5610.6|5609.9|58
1724149850000|2024-08-20 10:30:50|||||||||1
1724149860000|2024-08-20 10:31:00|5610.72|5610.02|5610.6|5609.9|5610.85|5610.15|5610.6|5609.9|25
1724149870000|2024-08-20 10:31:10|5610.85|5610.15|5610.85|5610.15|5610.85|5610.15|5610.85|5610.15|7
1724149890000|2024-08-20 10:31:30|||||||||4
1724149900000|2024-08-20 10:31:40|5610.72|5610.02|5610.72|5610.02|5610.72|5610.02|5610.72|5610.02|14
1724149910000|2024-08-20 10:31:50|5610.85|5610.15|5610.85|5610.15|5610.85|5610.15|5610.85|5610.15|2
1724149920000|2024-08-20 10:32:00|5610.72|5610.02|5610.85|5610.15|5610.85|5610.15|5610.6|5609.9|6
1724149930000|2024-08-20 10:32:10|5611.1|5610.4|5611.1|5610.4|5611.1|5610.4|5611.1|5610.4|6
1724149950000|2024-08-20 10:32:30|||||||||3
1724149960000|2024-08-20 10:32:40|5610.85|5610.15|5610.85|5610.15|5610.85|5610.15|5610.85|5610.15|11
1724149980000|2024-08-20 10:33:00|||||||||1
1724149990000|2024-08-20 10:33:10|5611.1|5610.4|5611.1|5610.4|5611.1|5610.4|5611.1|5610.4|9
1724150010000|2024-08-20 10:33:30|5610.97|5610.27|5611.35|5610.65|5611.35|5610.65|5610.97|5610.27|11
1724150020000|2024-08-20 10:33:40|5611.6|5610.9|5611.6|5610.9|5611.6|5610.9|5611.6|5610.9|1
1724150030000|2024-08-20 10:33:50|5611.72|5611.02|5611.6|5610.9|5611.72|5611.02|5611.6|5610.9|15
1724150050000|2024-08-20 10:34:10|5611.72|5611.02|5611.6|5610.9|5611.85|5611.15|5611.6|5610.9|15
1724150060000|2024-08-20 10:34:20|5611.72|5611.02|5611.85|5611.15|5611.85|5611.15|5611.72|5611.02|7
1724150070000|2024-08-20 10:34:30|||||||||6
1724150080000|2024-08-20 10:34:40|5611.72|5611.02|5611.6|5610.9|5611.72|5611.02|5611.6|5610.9|31
1724150090000|2024-08-20 10:34:50|5611.47|5610.77|5611.47|5610.77|5611.47|5610.77|5611.47|5610.77|4
1724150100000|2024-08-20 10:35:00|5611.35|5610.65|5611.35|5610.65|5611.6|5610.9|5611.35|5610.65|12
1724150110000|2024-08-20 10:35:10|5611.47|5610.77|5611.6|5610.9|5611.6|5610.9|5611.47|5610.77|19
1724150120000|2024-08-20 10:35:20|5611.72|5611.02|5611.6|5610.9|5611.72|5611.02|5611.6|5610.9|3
1724150130000|2024-08-20 10:35:30|5611.85|5611.15|5611.85|5611.15|5611.85|5611.15|5611.85|5611.15|24
1724150140000|2024-08-20 10:35:40|||||||||2
1724150150000|2024-08-20 10:35:50|||||||||8
1724150160000|2024-08-20 10:36:00|||||||||1
1724150170000|2024-08-20 10:36:10|5611.97|5611.27|5611.85|5611.15|5612.1|5611.4|5611.85|5611.15|16
1724150180000|2024-08-20 10:36:20|5611.97|5611.27|5611.85|5611.15|5612.1|5611.4|5611.85|5611.15|25
1724150190000|2024-08-20 10:36:30|5611.97|5611.27|5612.1|5611.4|5612.1|5611.4|5611.97|5611.27|12
1724150200000|2024-08-20 10:36:40|5612.22|5611.52|5612.1|5611.4|5612.35|5611.65|5612.1|5611.4|30
1724150210000|2024-08-20 10:36:50|5612.22|5611.52|5612.22|5611.52|5612.22|5611.52|5612.1|5611.4|13
1724150220000|2024-08-20 10:37:00|5612.35|5611.65|5612.6|5611.9|5612.6|5611.9|5612.22|5611.52|35
1724150230000|2024-08-20 10:37:10|5612.35|5611.65|5612.1|5611.4|5612.35|5611.65|5612.1|5611.4|21
1724150240000|2024-08-20 10:37:20|5612.22|5611.52|5612.35|5611.65|5612.35|5611.65|5612.1|5611.4|10
1724150250000|2024-08-20 10:37:30|5612.22|5611.52|5612.1|5611.4|5612.22|5611.52|5612.1|5611.4|11
1724150260000|2024-08-20 10:37:40|||||||||1
1724150270000|2024-08-20 10:37:50|5612.22|5611.52|5612.1|5611.4|5612.22|5611.52|5612.1|5611.4|18
1724150290000|2024-08-20 10:38:10|5611.85|5611.15|5612.1|5611.4|5612.1|5611.4|5611.85|5611.15|37
1724150310000|2024-08-20 10:38:30|5612.22|5611.52|5612.35|5611.65|5612.35|5611.65|5612.1|5611.4|50
1724150330000|2024-08-20 10:38:50|||||||||2
1724150340000|2024-08-20 10:39:00|5612.1|5611.4|5611.85|5611.15|5612.1|5611.4|5611.85|5611.15|30
1724150350000|2024-08-20 10:39:10|5612.1|5611.4|5612.1|5611.4|5612.1|5611.4|5612.1|5611.4|15
1724150360000|2024-08-20 10:39:20|||||||||1
1724150370000|2024-08-20 10:39:30|5611.97|5611.27|5611.85|5611.15|5612.1|5611.4|5611.85|5611.15|35
1724150380000|2024-08-20 10:39:40|5611.97|5611.27|5612.1|5611.4|5612.22|5611.52|5611.97|5611.27|5
1724150390000|2024-08-20 10:39:50|5612.22|5611.52|5612.1|5611.4|5612.22|5611.52|5612.1|5611.4|1
1724150400000|2024-08-20 10:40:00|5611.85|5611.15|5611.85|5611.15|5611.85|5611.15|5611.85|5611.15|20
1724150410000|2024-08-20 10:40:10|||||||||6
1724150420000|2024-08-20 10:40:20|5612.1|5611.4|5612.1|5611.4|5612.1|5611.4|5612.1|5611.4|12
1724150430000|2024-08-20 10:40:30|5612.22|5611.52|5612.35|5611.65|5612.35|5611.65|5612.22|5611.52|18
1724150440000|2024-08-20 10:40:40|5612.6|5611.9|5612.6|5611.9|5612.85|5612.15|5612.6|5611.9|35
1724150450000|2024-08-20 10:40:50|5612.72|5612.02|5612.85|5612.15|5612.85|5612.15|5612.72|5612.02|3
1724150460000|2024-08-20 10:41:00|5612.97|5612.27|5613.1|5612.4|5613.1|5612.4|5612.85|5612.15|27
1724150470000|2024-08-20 10:41:10|5612.97|5612.27|5612.85|5612.15|5613.1|5612.4|5612.85|5612.15|23
1724150480000|2024-08-20 10:41:20|5612.97|5612.27|5613.1|5612.4|5613.1|5612.4|5612.85|5612.15|10
1724150490000|2024-08-20 10:41:30|5612.97|5612.27|5613.1|5612.4|5613.1|5612.4|5612.85|5612.15|6
1724150500000|2024-08-20 10:41:40|5612.97|5612.27|5612.85|5612.15|5612.97|5612.27|5612.85|5612.15|3
1724150510000|2024-08-20 10:41:50|5612.97|5612.27|5612.85|5612.15|5613.1|5612.4|5612.85|5612.15|13
1724150520000|2024-08-20 10:42:00|||||||||11
1724150530000|2024-08-20 10:42:10|5612.6|5611.9|5612.6|5611.9|5612.6|5611.9|5612.6|5611.9|21
1724150540000|2024-08-20 10:42:20|5612.72|5612.02|5612.6|5611.9|5612.85|5612.15|5612.6|5611.9|18
1724150550000|2024-08-20 10:42:30|5612.85|5612.15|5612.6|5611.9|5612.85|5612.15|5612.6|5611.9|42
1724150570000|2024-08-20 10:42:50|5612.72|5612.02|5612.85|5612.15|5612.85|5612.15|5612.6|5611.9|23
1724150580000|2024-08-20 10:43:00|5612.72|5612.02|5612.6|5611.9|5612.85|5612.15|5612.6|5611.9|10
1724150590000|2024-08-20 10:43:10|5612.72|5612.02|5612.72|5612.02|5612.85|5612.15|5612.72|5612.02|8
1724150600000|2024-08-20 10:43:20|5612.6|5611.9|5612.6|5611.9|5612.85|5612.15|5612.6|5611.9|13
1724150610000|2024-08-20 10:43:30|5612.47|5611.77|5612.35|5611.65|5612.47|5611.77|5612.35|5611.65|8
1724150620000|2024-08-20 10:43:40|5612.6|5611.9|5612.6|5611.9|5612.6|5611.9|5612.6|5611.9|12
1724150630000|2024-08-20 10:43:50|5612.72|5612.02|5612.85|5612.15|5612.85|5612.15|5612.72|5612.02|8
1724150640000|2024-08-20 10:44:00|5612.72|5612.02|5612.72|5612.02|5612.85|5612.15|5612.6|5611.9|5
1724150650000|2024-08-20 10:44:10|5612.85|5612.15|5612.85|5612.15|5612.85|5612.15|5612.72|5612.02|7
1724150690000|2024-08-20 10:44:50|5612.97|5612.27|5613.1|5612.4|5613.1|5612.4|5612.85|5612.15|21
1724150700000|2024-08-20 10:45:00|5612.97|5612.27|5612.85|5612.15|5613.1|5612.4|5612.85|5612.15|41
1724150710000|2024-08-20 10:45:10|5613.1|5612.4|5612.85|5612.15|5613.1|5612.4|5612.85|5612.15|32
1724150720000|2024-08-20 10:45:20|5612.97|5612.27|5612.85|5612.15|5612.97|5612.27|5612.85|5612.15|11
1724150740000|2024-08-20 10:45:40|||||||||1
1724150760000|2024-08-20 10:46:00|||||||||1
1724150790000|2024-08-20 10:46:30|5612.72|5612.02|5612.6|5611.9|5612.85|5612.15|5612.6|5611.9|14
1724150800000|2024-08-20 10:46:40|5612.85|5612.15|5612.85|5612.15|5612.85|5612.15|5612.85|5612.15|6
1724150810000|2024-08-20 10:46:50|5612.72|5612.02|5612.72|5612.02|5612.72|5612.02|5612.72|5612.02|24
1724150820000|2024-08-20 10:47:00|5612.6|5611.9|5612.6|5611.9|5612.85|5612.15|5612.6|5611.9|62
1724150830000|2024-08-20 10:47:10|5612.72|5612.02|5613.1|5612.4|5613.1|5612.4|5612.72|5612.02|24
1724150840000|2024-08-20 10:47:20|5613.22|5612.52|5613.1|5612.4|5613.22|5612.52|5612.85|5612.15|58
1724150850000|2024-08-20 10:47:30|5613.22|5612.52|5613.35|5612.65|5613.35|5612.65|5613.22|5612.52|24
1724150870000|2024-08-20 10:47:50|5613.22|5612.52|5613.22|5612.52|5613.35|5612.65|5613.1|5612.4|48
1724150880000|2024-08-20 10:48:00|5613.1|5612.4|5613.22|5612.52|5613.22|5612.52|5613.1|5612.4|1
1724150890000|2024-08-20 10:48:10|5613.35|5612.65|5613.85|5613.15|5613.85|5613.15|5613.35|5612.65|43
1724150900000|2024-08-20 10:48:20|5614.1|5613.4|5614.1|5613.4|5614.1|5613.4|5614.1|5613.4|15
1724150910000|2024-08-20 10:48:30|5613.97|5613.27|5613.85|5613.15|5613.97|5613.27|5613.85|5613.15|48
1724150920000|2024-08-20 10:48:40|||||||||2
1724150930000|2024-08-20 10:48:50|5613.6|5612.9|5613.85|5613.15|5613.97|5613.27|5613.6|5612.9|61
1724150940000|2024-08-20 10:49:00|5614.1|5613.4|5613.97|5613.27|5614.1|5613.4|5613.97|5613.27|56
1724150950000|2024-08-20 10:49:10|5613.85|5613.15|5614.1|5613.4|5614.1|5613.4|5613.85|5613.15|7
1724150960000|2024-08-20 10:49:20|||||||||7
1724150970000|2024-08-20 10:49:30|5613.85|5613.15|5613.85|5613.15|5613.97|5613.27|5613.85|5613.15|11
1724150980000|2024-08-20 10:49:40|5613.6|5612.9|5613.85|5613.15|5613.85|5613.15|5613.6|5612.9|10
1724150990000|2024-08-20 10:49:50|5613.72|5613.02|5613.6|5612.9|5613.85|5613.15|5613.6|5612.9|5
1724151000000|2024-08-20 10:50:00|5613.72|5613.02|5613.6|5612.9|5613.85|5613.15|5613.6|5612.9|19
1724151010000|2024-08-20 10:50:10|5613.47|5612.77|5613.35|5612.65|5613.6|5612.9|5613.35|5612.65|20
1724151020000|2024-08-20 10:50:20|5613.47|5612.77|5613.6|5612.9|5613.6|5612.9|5613.47|5612.77|4
1724151030000|2024-08-20 10:50:30|5613.47|5612.77|5613.35|5612.65|5613.47|5612.77|5613.35|5612.65|2
1724151040000|2024-08-20 10:50:40|5613.6|5612.9|5613.47|5612.77|5613.6|5612.9|5613.35|5612.65|9
1724151050000|2024-08-20 10:50:50|5613.35|5612.65|5613.35|5612.65|5613.35|5612.65|5613.35|5612.65|3
1724151060000|2024-08-20 10:51:00|5613.47|5612.77|5613.35|5612.65|5613.47|5612.77|5613.35|5612.65|13
1724151070000|2024-08-20 10:51:10|5613.47|5612.77|5613.35|5612.65|5613.6|5612.9|5613.35|5612.65|12
1724151080000|2024-08-20 10:51:20|5613.22|5612.52|5613.22|5612.52|5613.35|5612.65|5613.1|5612.4|24
1724151090000|2024-08-20 10:51:30|5613.1|5612.4|5613.35|5612.65|5613.35|5612.65|5613.1|5612.4|31
1724151100000|2024-08-20 10:51:40|5613.47|5612.77|5613.47|5612.77|5613.47|5612.77|5613.35|5612.65|22
1724151110000|2024-08-20 10:51:50|5613.35|5612.65|5613.22|5612.52|5613.35|5612.65|5613.1|5612.4|6
1724151120000|2024-08-20 10:52:00|5613.1|5612.4|5613.1|5612.4|5613.1|5612.4|5613.1|5612.4|0
1724151140000|2024-08-20 10:52:20|5612.97|5612.27|5612.85|5612.15|5613.1|5612.4|5612.85|5612.15|43
1724151150000|2024-08-20 10:52:30|||||||||6
1724151160000|2024-08-20 10:52:40|5612.72|5612.02|5612.47|5611.77|5612.72|5612.02|5612.35|5611.65|24
1724151170000|2024-08-20 10:52:50|5612.6|5611.9|5612.47|5611.77|5612.6|5611.9|5612.47|5611.77|9
1724151180000|2024-08-20 10:53:00|5612.6|5611.9|5612.6|5611.9|5612.6|5611.9|5612.47|5611.77|0
1724151190000|2024-08-20 10:53:10|||||||||23
1724151210000|2024-08-20 10:53:30|5612.47|5611.77|5612.35|5611.65|5612.47|5611.77|5612.35|5611.65|7
1724151220000|2024-08-20 10:53:40|||||||||11
1724151230000|2024-08-20 10:53:50|5612.6|5611.9|5612.6|5611.9|5612.6|5611.9|5612.6|5611.9|23
1724151240000|2024-08-20 10:54:00|||||||||1
1724151250000|2024-08-20 10:54:10|5612.47|5611.77|5612.6|5611.9|5612.6|5611.9|5612.47|5611.77|22
1724151270000|2024-08-20 10:54:30|5612.35|5611.65|5612.6|5611.9|5612.6|5611.9|5612.35|5611.65|72
1724151280000|2024-08-20 10:54:40|5612.72|5612.02|5612.72|5612.02|5612.72|5612.02|5612.72|5612.02|13
1724151290000|2024-08-20 10:54:50|5612.6|5611.9|5612.6|5611.9|5612.6|5611.9|5612.6|5611.9|0
1724151300000|2024-08-20 10:55:00|5612.72|5612.02|5612.85|5612.15|5612.85|5612.15|5612.72|5612.02|11
1724151310000|2024-08-20 10:55:10|5612.72|5612.02|5612.6|5611.9|5612.85|5612.15|5612.6|5611.9|11
1724151320000|2024-08-20 10:55:20|5612.47|5611.77|5612.35|5611.65|5612.47|5611.77|5612.35|5611.65|13
1724151330000|2024-08-20 10:55:30|||||||||9
1724151360000|2024-08-20 10:56:00|5612.1|5611.4|5611.85|5611.15|5612.1|5611.4|5611.72|5611.02|27
1724151370000|2024-08-20 10:56:10|5611.72|5611.02|5611.35|5610.65|5611.85|5611.15|5611.35|5610.65|31
1724151380000|2024-08-20 10:56:20|5611.6|5610.9|5611.47|5610.77|5611.6|5610.9|5611.47|5610.77|40
1724151390000|2024-08-20 10:56:30|5611.6|5610.9|5611.85|5611.15|5611.85|5611.15|5611.6|5610.9|24
1724151400000|2024-08-20 10:56:40|||||||||15
1724151410000|2024-08-20 10:56:50|||||||||4
1724151420000|2024-08-20 10:57:00|5611.97|5611.27|5612.1|5611.4|5612.1|5611.4|5611.97|5611.27|38
1724151430000|2024-08-20 10:57:10|||||||||1
1724151440000|2024-08-20 10:57:20|||||||||1
1724151450000|2024-08-20 10:57:30|5611.97|5611.27|5611.85|5611.15|5611.97|5611.27|5611.85|5611.15|25
1724151460000|2024-08-20 10:57:40|5611.97|5611.27|5611.85|5611.15|5611.97|5611.27|5611.85|5611.15|4
1724151470000|2024-08-20 10:57:50|5611.6|5610.9|5611.6|5610.9|5611.6|5610.9|5611.6|5610.9|29
1724151480000|2024-08-20 10:58:00|5611.72|5611.02|5611.85|5611.15|5611.85|5611.15|5611.6|5610.9|21
1724151490000|2024-08-20 10:58:10|5611.97|5611.27|5611.85|5611.15|5611.97|5611.27|5611.85|5611.15|15
1724151500000|2024-08-20 10:58:20|5611.97|5611.27|5611.85|5611.15|5612.1|5611.4|5611.85|5611.15|7
1724151510000|2024-08-20 10:58:30|5611.97|5611.27|5612.22|5611.52|5612.35|5611.65|5611.97|5611.27|16
1724151520000|2024-08-20 10:58:40|5612.35|5611.65|5612.6|5611.9|5612.6|5611.9|5612.35|5611.65|31
1724151530000|2024-08-20 10:58:50|5612.47|5611.77|5612.35|5611.65|5612.47|5611.77|5612.35|5611.65|21
1724151540000|2024-08-20 10:59:00|||||||||15
1724151550000|2024-08-20 10:59:10|5612.47|5611.77|5612.35|5611.65|5612.47|5611.77|5612.35|5611.65|5
1724151560000|2024-08-20 10:59:20|||||||||2
1724151570000|2024-08-20 10:59:30|||||||||3
1724151580000|2024-08-20 10:59:40|||||||||3
1724151590000|2024-08-20 10:59:50|5612.47|5611.77|5612.22|5611.52|5612.47|5611.77|5612.1|5611.4|30
1724151600000|2024-08-20 11:00:00|5612.1|5611.4|5611.97|5611.27|5612.1|5611.4|5611.85|5611.15|125
1724151610000|2024-08-20 11:00:10|5612.1|5611.4|5612.6|5611.9|5612.6|5611.9|5612.1|5611.4|85
1724151620000|2024-08-20 11:00:20|5612.35|5611.65|5612.6|5611.9|5612.6|5611.9|5612.35|5611.65|14
1724151630000|2024-08-20 11:00:30|5612.72|5612.02|5612.35|5611.65|5612.85|5612.15|5612.35|5611.65|58
1724151640000|2024-08-20 11:00:40|5612.1|5611.4|5612.1|5611.4|5612.1|5611.4|5612.1|5611.4|7
1724151650000|2024-08-20 11:00:50|5612.22|5611.52|5613.1|5612.4|5613.1|5612.4|5612.1|5611.4|64
1724151660000|2024-08-20 11:01:00|5612.85|5612.15|5613.22|5612.52|5613.22|5612.52|5612.85|5612.15|31
1724151670000|2024-08-20 11:01:10|5613.35|5612.65|5613.35|5612.65|5613.35|5612.65|5613.22|5612.52|8
1724151680000|2024-08-20 11:01:20|5613.22|5612.52|5613.35|5612.65|5613.35|5612.65|5613.22|5612.52|2
1724151690000|2024-08-20 11:01:30|5613.6|5612.9|5613.85|5613.15|5613.85|5613.15|5613.6|5612.9|41
1724151700000|2024-08-20 11:01:40|5613.72|5613.02|5613.6|5612.9|5613.72|5613.02|5613.6|5612.9|3
1724151710000|2024-08-20 11:01:50|||||||||14
1724151720000|2024-08-20 11:02:00|5613.72|5613.02|5613.6|5612.9|5613.72|5613.02|5613.6|5612.9|19
1724151730000|2024-08-20 11:02:10|5613.47|5612.77|5613.6|5612.9|5613.6|5612.9|5613.35|5612.65|40
1724151740000|2024-08-20 11:02:20|||||||||2
1724151750000|2024-08-20 11:02:30|5613.35|5612.65|5613.85|5613.15|5613.85|5613.15|5613.35|5612.65|38
1724151760000|2024-08-20 11:02:40|5613.72|5613.02|5613.85|5613.15|5613.85|5613.15|5613.72|5613.02|19
1724151770000|2024-08-20 11:02:50|||||||||1
1724151780000|2024-08-20 11:03:00|||||||||3
1724151790000|2024-08-20 11:03:10|5613.6|5612.9|5613.85|5613.15|5613.85|5613.15|5613.6|5612.9|21
1724151800000|2024-08-20 11:03:20|||||||||8
1724151810000|2024-08-20 11:03:30|5614.1|5613.4|5614.1|5613.4|5614.1|5613.4|5614.1|5613.4|18
1724151820000|2024-08-20 11:03:40|5614.22|5613.52|5614.35|5613.65|5614.35|5613.65|5614.22|5613.52|18
1724151830000|2024-08-20 11:03:50|5614.22|5613.52|5614.35|5613.65|5614.35|5613.65|5614.22|5613.52|18
1724151840000|2024-08-20 11:04:00|||||||||46
1724151850000|2024-08-20 11:04:10|5614.47|5613.77|5614.6|5613.9|5614.6|5613.9|5614.35|5613.65|38
1724151860000|2024-08-20 11:04:20|5614.35|5613.65|5614.35|5613.65|5614.47|5613.77|5614.35|5613.65|98
1724151880000|2024-08-20 11:04:40|||||||||2
1724151890000|2024-08-20 11:04:50|5614.1|5613.4|5614.1|5613.4|5614.1|5613.4|5614.1|5613.4|21
1724151900000|2024-08-20 11:05:00|||||||||20
1724151910000|2024-08-20 11:05:10|5614.35|5613.65|5614.1|5613.4|5614.35|5613.65|5614.1|5613.4|75
1724151920000|2024-08-20 11:05:20|5614.22|5613.52|5614.22|5613.52|5614.22|5613.52|5614.22|5613.52|7
1724151930000|2024-08-20 11:05:30|5614.1|5613.4|5614.1|5613.4|5614.22|5613.52|5614.1|5613.4|44
1724151940000|2024-08-20 11:05:40|5613.85|5613.15|5613.85|5613.15|5613.85|5613.15|5613.85|5613.15|8
1724151950000|2024-08-20 11:05:50|5613.72|5613.02|5613.72|5613.02|5613.72|5613.02|5613.72|5613.02|17
1724151960000|2024-08-20 11:06:00|5613.6|5612.9|5613.6|5612.9|5613.72|5613.02|5613.6|5612.9|19
1724151970000|2024-08-20 11:06:10|5613.72|5613.02|5613.72|5613.02|5613.72|5613.02|5613.72|5613.02|6
1724151980000|2024-08-20 11:06:20|5613.6|5612.9|5613.97|5613.27|5613.97|5613.27|5613.6|5612.9|75
1724151990000|2024-08-20 11:06:30|5613.85|5613.15|5613.85|5613.15|5613.85|5613.15|5613.6|5612.9|28
1724152000000|2024-08-20 11:06:40|5613.97|5613.27|5614.35|5613.65|5614.35|5613.65|5613.97|5613.27|21
1724152010000|2024-08-20 11:06:50|5614.22|5613.52|5614.1|5613.4|5614.35|5613.65|5613.97|5613.27|31
1724152020000|2024-08-20 11:07:00|5614.35|5613.65|5614.1|5613.4|5614.35|5613.65|5614.1|5613.4|23
1724152030000|2024-08-20 11:07:10|5614.22|5613.52|5614.1|5613.4|5614.22|5613.52|5614.1|5613.4|3
1724152040000|2024-08-20 11:07:20|5613.85|5613.15|5613.85|5613.15|5613.85|5613.15|5613.85|5613.15|9
1724152050000|2024-08-20 11:07:30|5613.97|5613.27|5614.1|5613.4|5614.1|5613.4|5613.97|5613.27|8
1724152060000|2024-08-20 11:07:40|5613.97|5613.27|5614.1|5613.4|5614.1|5613.4|5613.97|5613.27|5
1724152070000|2024-08-20 11:07:50|5613.97|5613.27|5613.6|5612.9|5613.97|5613.27|5613.6|5612.9|30
1724152080000|2024-08-20 11:08:00|5613.72|5613.02|5613.6|5612.9|5613.72|5613.02|5613.6|5612.9|4
1724152090000|2024-08-20 11:08:10|5613.35|5612.65|5613.35|5612.65|5613.35|5612.65|5613.35|5612.65|36
1724152100000|2024-08-20 11:08:20|5613.47|5612.77|5613.47|5612.77|5613.47|5612.77|5613.47|5612.77|2
1724152110000|2024-08-20 11:08:30|5613.6|5612.9|5613.6|5612.9|5613.6|5612.9|5613.6|5612.9|28
1724152130000|2024-08-20 11:08:50|||||||||3
1724152140000|2024-08-20 11:09:00|5613.35|5612.65|5613.85|5613.15|5613.85|5613.15|5613.35|5612.65|26
1724152150000|2024-08-20 11:09:10|5613.72|5613.02|5613.35|5612.65|5613.85|5613.15|5613.35|5612.65|14
1724152160000|2024-08-20 11:09:20|||||||||22
1724152170000|2024-08-20 11:09:30|||||||||13
1724152180000|2024-08-20 11:09:40|5613.22|5612.52|5613.1|5612.4|5613.35|5612.65|5613.1|5612.4|30
1724152200000|2024-08-20 11:10:00|5613.22|5612.52|5613.35|5612.65|5613.6|5612.9|5613.22|5612.52|29
1724152210000|2024-08-20 11:10:10|||||||||8
1724152220000|2024-08-20 11:10:20|5613.22|5612.52|5613.1|5612.4|5613.35|5612.65|5613.1|5612.4|17
1724152230000|2024-08-20 11:10:30|||||||||6
1724152240000|2024-08-20 11:10:40|5613.22|5612.52|5613.35|5612.65|5613.35|5612.65|5613.22|5612.52|16
1724152250000|2024-08-20 11:10:50|||||||||5
1724152260000|2024-08-20 11:11:00|||||||||1
1724152270000|2024-08-20 11:11:10|5613.6|5612.9|5613.6|5612.9|5613.6|5612.9|5613.6|5612.9|9
1724152280000|2024-08-20 11:11:20|5613.35|5612.65|5613.35|5612.65|5613.35|5612.65|5613.35|5612.65|11
1724152290000|2024-08-20 11:11:30|||||||||2
1724152300000|2024-08-20 11:11:40|5613.22|5612.52|5613.35|5612.65|5613.35|5612.65|5613.22|5612.52|14
1724152310000|2024-08-20 11:11:50|5613.47|5612.77|5613.6|5612.9|5613.6|5612.9|5613.35|5612.65|17
1724152320000|2024-08-20 11:12:00|||||||||6
1724152330000|2024-08-20 11:12:10|5613.72|5613.02|5613.85|5613.15|5613.85|5613.15|5613.6|5612.9|32
1724152340000|2024-08-20 11:12:20|5613.6|5612.9|5613.72|5613.02|5613.85|5613.15|5613.6|5612.9|25
1724152350000|2024-08-20 11:12:30|5613.85|5613.15|5613.85|5613.15|5613.85|5613.15|5613.85|5613.15|0
1724152360000|2024-08-20 11:12:40|||||||||15
1724152370000|2024-08-20 11:12:50|5613.97|5613.27|5613.6|5612.9|5614.1|5613.4|5613.6|5612.9|123
1724152380000|2024-08-20 11:13:00|5613.72|5613.02|5613.1|5612.4|5613.72|5613.02|5613.1|5612.4|62
1724152390000|2024-08-20 11:13:10|5613.22|5612.52|5613.35|5612.65|5613.35|5612.65|5613.1|5612.4|28
1724152400000|2024-08-20 11:13:20|5613.22|5612.52|5612.6|5611.9|5613.22|5612.52|5612.6|5611.9|63
1724152410000|2024-08-20 11:13:30|5612.35|5611.65|5612.35|5611.65|5612.47|5611.77|5612.35|5611.65|23
1724152420000|2024-08-20 11:13:40|||||||||7
1724152430000|2024-08-20 11:13:50|5612.22|5611.52|5612.1|5611.4|5612.35|5611.65|5612.1|5611.4|19
1724152440000|2024-08-20 11:14:00|5612.35|5611.65|5612.6|5611.9|5612.85|5612.15|5612.35|5611.65|40
1724152450000|2024-08-20 11:14:10|||||||||14
1724152460000|2024-08-20 11:14:20|5612.35|5611.65|5612.35|5611.65|5612.35|5611.65|5612.35|5611.65|10
1724152480000|2024-08-20 11:14:40|||||||||1
1724152490000|2024-08-20 11:14:50|5612.47|5611.77|5612.47|5611.77|5612.47|5611.77|5612.47|5611.77|12
1724152500000|2024-08-20 11:15:00|5612.35|5611.65|5612.6|5611.9|5612.6|5611.9|5612.35|5611.65|34
1724152510000|2024-08-20 11:15:10|||||||||5
1724152520000|2024-08-20 11:15:20|5612.85|5612.15|5612.6|5611.9|5612.85|5612.15|5612.6|5611.9|29
1724152530000|2024-08-20 11:15:30|5612.47|5611.77|5612.6|5611.9|5612.6|5611.9|5612.47|5611.77|48
1724152540000|2024-08-20 11:15:40|5612.35|5611.65|5612.35|5611.65|5612.35|5611.65|5612.35|5611.65|2
1724152550000|2024-08-20 11:15:50|5612.6|5611.9|5612.6|5611.9|5612.6|5611.9|5612.6|5611.9|12
1724152570000|2024-08-20 11:16:10|5612.35|5611.65|5612.47|5611.77|5612.47|5611.77|5612.35|5611.65|11
1724152580000|2024-08-20 11:16:20|5612.6|5611.9|5612.6|5611.9|5612.6|5611.9|5612.47|5611.77|8
1724152590000|2024-08-20 11:16:30|5612.47|5611.77|5612.35|5611.65|5612.6|5611.9|5612.1|5611.4|12
1724152600000|2024-08-20 11:16:40|||||||||1
1724152620000|2024-08-20 11:17:00|||||||||12
1724152630000|2024-08-20 11:17:10|5612.6|5611.9|5612.6|5611.9|5612.6|5611.9|5612.6|5611.9|13
1724152640000|2024-08-20 11:17:20|||||||||5
1724152650000|2024-08-20 11:17:30|5612.47|5611.77|5612.6|5611.9|5612.6|5611.9|5612.47|5611.77|4
1724152660000|2024-08-20 11:17:40|5612.47|5611.77|5612.6|5611.9|5612.6|5611.9|5612.47|5611.77|2
1724152670000|2024-08-20 11:17:50|||||||||10
1724152680000|2024-08-20 11:18:00|||||||||1
1724152690000|2024-08-20 11:18:10|5612.47|5611.77|5612.6|5611.9|5612.6|5611.9|5612.35|5611.65|4
1724152700000|2024-08-20 11:18:20|5612.35|5611.65|5612.35|5611.65|5612.47|5611.77|5612.35|5611.65|5
1724152720000|2024-08-20 11:18:40|5611.85|5611.15|5611.85|5611.15|5611.97|5611.27|5611.85|5611.15|115
1724152730000|2024-08-20 11:18:50|5612.1|5611.4|5611.85|5611.15|5612.1|5611.4|5611.85|5611.15|10
1724152740000|2024-08-20 11:19:00|5611.97|5611.27|5611.85|5611.15|5611.97|5611.27|5611.85|5611.15|31
1724152750000|2024-08-20 11:19:10|5611.6|5610.9|5611.85|5611.15|5612.1|5611.4|5611.6|5610.9|89
1724152760000|2024-08-20 11:19:20|5611.97|5611.27|5612.1|5611.4|5612.1|5611.4|5611.85|5611.15|11
1724152770000|2024-08-20 11:19:30|5611.97|5611.27|5612.1|5611.4|5612.1|5611.4|5611.97|5611.27|1
1724152780000|2024-08-20 11:19:40|5612.35|5611.65|5612.35|5611.65|5612.35|5611.65|5612.1|5611.4|14
1724152790000|2024-08-20 11:19:50|5612.22|5611.52|5612.1|5611.4|5612.35|5611.65|5612.1|5611.4|3
1724152800000|2024-08-20 11:20:00|5612.22|5611.52|5612.35|5611.65|5612.35|5611.65|5612.1|5611.4|17
1724152810000|2024-08-20 11:20:10|5612.22|5611.52|5612.35|5611.65|5612.35|5611.65|5612.22|5611.52|9
1724152820000|2024-08-20 11:20:20|5612.22|5611.52|5611.85|5611.15|5612.22|5611.52|5611.85|5611.15|9
1724152830000|2024-08-20 11:20:30|5611.97|5611.27|5612.1|5611.4|5612.35|5611.65|5611.97|5611.27|31
1724152850000|2024-08-20 11:20:50|5611.85|5611.15|5612.1|5611.4|5612.1|5611.4|5611.85|5611.15|12
1724152860000|2024-08-20 11:21:00|5612.22|5611.52|5612.22|5611.52|5612.22|5611.52|5612.1|5611.4|5
1724152870000|2024-08-20 11:21:10|5612.1|5611.4|5612.1|5611.4|5612.1|5611.4|5612.1|5611.4|0
1724152880000|2024-08-20 11:21:20|||||||||2
1724152890000|2024-08-20 11:21:30|5612.22|5611.52|5612.35|5611.65|5612.35|5611.65|5612.22|5611.52|5
1724152900000|2024-08-20 11:21:40|5612.1|5611.4|5612.35|5611.65|5612.35|5611.65|5612.1|5611.4|15
1724152910000|2024-08-20 11:21:50|||||||||4
1724152920000|2024-08-20 11:22:00|5612.22|5611.52|5612.22|5611.52|5612.35|5611.65|5612.1|5611.4|13
1724152930000|2024-08-20 11:22:10|5612.1|5611.4|5612.1|5611.4|5612.35|5611.65|5612.1|5611.4|9
1724152960000|2024-08-20 11:22:40|||||||||2
1724152970000|2024-08-20 11:22:50|||||||||7
1724152990000|2024-08-20 11:23:10|5612.22|5611.52|5612.35|5611.65|5612.35|5611.65|5612.22|5611.52|11
1724153000000|2024-08-20 11:23:20|5612.22|5611.52|5612.22|5611.52|5612.22|5611.52|5612.1|5611.4|31
1724153010000|2024-08-20 11:23:30|5612.1|5611.4|5612.35|5611.65|5612.35|5611.65|5612.1|5611.4|3
1724153030000|2024-08-20 11:23:50|5612.22|5611.52|5612.22|5611.52|5612.22|5611.52|5612.22|5611.52|5
1724153040000|2024-08-20 11:24:00|5612.1|5611.4|5611.85|5611.15|5612.1|5611.4|5611.85|5611.15|6
1724153050000|2024-08-20 11:24:10|||||||||2
1724153060000|2024-08-20 11:24:20|5611.72|5611.02|5611.35|5610.65|5611.72|5611.02|5611.35|5610.65|70
1724153070000|2024-08-20 11:24:30|5611.47|5610.77|5611.47|5610.77|5611.47|5610.77|5611.47|5610.77|6
1724153080000|2024-08-20 11:24:40|5611.35|5610.65|5611.35|5610.65|5611.35|5610.65|5611.35|5610.65|6
1724153090000|2024-08-20 11:24:50|||||||||5
1724153100000|2024-08-20 11:25:00|5611.22|5610.52|5611.22|5610.52|5611.35|5610.65|5611.1|5610.4|18
1724153110000|2024-08-20 11:25:10|5611.1|5610.4|5611.22|5610.52|5611.35|5610.65|5611.1|5610.4|38
1724153120000|2024-08-20 11:25:20|5611.1|5610.4|5611.22|5610.52|5611.22|5610.52|5611.1|5610.4|14
1724153130000|2024-08-20 11:25:30|5611.35|5610.65|5611.1|5610.4|5611.35|5610.65|5611.1|5610.4|2
1724153140000|2024-08-20 11:25:40|5611.22|5610.52|5611.85|5611.15|5612.35|5611.65|5611.22|5610.52|103
1724153150000|2024-08-20 11:25:50|5611.97|5611.27|5611.6|5610.9|5612.1|5611.4|5611.6|5610.9|46
1724153160000|2024-08-20 11:26:00|5611.72|5611.02|5611.6|5610.9|5611.72|5611.02|5611.6|5610.9|15
1724153180000|2024-08-20 11:26:20|||||||||2
1724153190000|2024-08-20 11:26:30|5611.72|5611.02|5611.6|5610.9|5611.72|5611.02|5611.6|5610.9|5
1724153200000|2024-08-20 11:26:40|5611.35|5610.65|5611.35|5610.65|5611.35|5610.65|5611.35|5610.65|36
1724153210000|2024-08-20 11:26:50|||||||||5
1724153220000|2024-08-20 11:27:00|5611.22|5610.52|5611.35|5610.65|5611.35|5610.65|5611.22|5610.52|35
1724153240000|2024-08-20 11:27:20|5611.22|5610.52|5611.1|5610.4|5611.22|5610.52|5610.85|5610.15|55
1724153250000|2024-08-20 11:27:30|||||||||11
1724153260000|2024-08-20 11:27:40|5611.22|5610.52|5611.1|5610.4|5611.35|5610.65|5611.1|5610.4|12
1724153270000|2024-08-20 11:27:50|||||||||3
1724153280000|2024-08-20 11:28:00|5611.22|5610.52|5611.22|5610.52|5611.22|5610.52|5611.1|5610.4|16
1724153290000|2024-08-20 11:28:10|5611.35|5610.65|5611.1|5610.4|5611.35|5610.65|5611.1|5610.4|12
1724153300000|2024-08-20 11:28:20|5610.97|5610.27|5611.1|5610.4|5611.1|5610.4|5610.97|5610.27|20
1724153310000|2024-08-20 11:28:30|5610.97|5610.27|5610.97|5610.27|5610.97|5610.27|5610.97|5610.27|37
1724153320000|2024-08-20 11:28:40|5610.85|5610.15|5610.97|5610.27|5611.1|5610.4|5610.85|5610.15|30
1724153330000|2024-08-20 11:28:50|5610.85|5610.15|5611.1|5610.4|5611.1|5610.4|5610.85|5610.15|10
1724153340000|2024-08-20 11:29:00|5610.97|5610.27|5610.85|5610.15|5610.97|5610.27|5610.85|5610.15|7
1724153350000|2024-08-20 11:29:10|5610.97|5610.27|5611.1|5610.4|5611.1|5610.4|5610.97|5610.27|11
1724153370000|2024-08-20 11:29:30|5611.35|5610.65|5611.35|5610.65|5611.35|5610.65|5611.35|5610.65|78
1724153380000|2024-08-20 11:29:40|5611.1|5610.4|5611.35|5610.65|5611.47|5610.77|5611.1|5610.4|54
1724153390000|2024-08-20 11:29:50|5611.22|5610.52|5610.97|5610.27|5611.22|5610.52|5610.85|5610.15|160
1724153400000|2024-08-20 11:30:00|5611.1|5610.4|5610.97|5610.27|5611.1|5610.4|5610.85|5610.15|32
1724153410000|2024-08-20 11:30:10|5610.85|5610.15|5610.85|5610.15|5610.85|5610.15|5610.6|5609.9|52
1724153420000|2024-08-20 11:30:20|5610.72|5610.02|5610.6|5609.9|5610.72|5610.02|5610.6|5609.9|57
1724153430000|2024-08-20 11:30:30|||||||||17
1724153440000|2024-08-20 11:30:40|5610.72|5610.02|5610.85|5610.15|5610.85|5610.15|5610.72|5610.02|3
1724153450000|2024-08-20 11:30:50|5611.1|5610.4|5611.1|5610.4|5611.1|5610.4|5611.1|5610.4|9
1724153460000|2024-08-20 11:31:00|5610.97|5610.27|5610.97|5610.27|5611.1|5610.4|5610.85|5610.15|25
1724153470000|2024-08-20 11:31:10|5610.85|5610.15|5611.1|5610.4|5611.1|5610.4|5610.85|5610.15|8
1724153480000|2024-08-20 11:31:20|5611.22|5610.52|5611.1|5610.4|5611.35|5610.65|5611.1|5610.4|21
1724153490000|2024-08-20 11:31:30|||||||||4
1724153500000|2024-08-20 11:31:40|5611.22|5610.52|5611.35|5610.65|5611.35|5610.65|5611.22|5610.52|20
1724153510000|2024-08-20 11:31:50|5611.47|5610.77|5611.6|5610.9|5611.6|5610.9|5611.35|5610.65|57
1724153520000|2024-08-20 11:32:00|||||||||20
1724153540000|2024-08-20 11:32:20|5611.35|5610.65|5611.1|5610.4|5611.35|5610.65|5611.1|5610.4|19
1724153550000|2024-08-20 11:32:30|5610.97|5610.27|5611.1|5610.4|5611.1|5610.4|5610.85|5610.15|15
1724153560000|2024-08-20 11:32:40|||||||||12
1724153570000|2024-08-20 11:32:50|||||||||2
1724153580000|2024-08-20 11:33:00|5610.85|5610.15|5610.85|5610.15|5611.1|5610.4|5610.85|5610.15|38
1724153600000|2024-08-20 11:33:20|5610.6|5609.9|5610.6|5609.9|5610.6|5609.9|5610.6|5609.9|15
1724153610000|2024-08-20 11:33:30|5610.35|5609.65|5610.1|5609.4|5610.35|5609.65|5610.1|5609.4|47
1724153620000|2024-08-20 11:33:40|5610.22|5609.52|5610.35|5609.65|5610.35|5609.65|5610.1|5609.4|32
1724153630000|2024-08-20 11:33:50|5610.1|5609.4|5610.1|5609.4|5610.1|5609.4|5610.1|5609.4|61
1724153640000|2024-08-20 11:34:00|5610.22|5609.52|5609.85|5609.15|5610.35|5609.65|5609.6|5608.9|217
1724153650000|2024-08-20 11:34:10|5609.97|5609.27|5610.1|5609.4|5610.1|5609.4|5609.6|5608.9|116
1724153660000|2024-08-20 11:34:20|||||||||6
1724153670000|2024-08-20 11:34:30|5609.97|5609.27|5609.97|5609.27|5610.1|5609.4|5609.97|5609.27|29
1724153680000|2024-08-20 11:34:40|5609.85|5609.15|5609.85|5609.15|5609.97|5609.27|5609.85|5609.15|27
1724153690000|2024-08-20 11:34:50|5609.72|5609.02|5609.6|5608.9|5609.72|5609.02|5609.6|5608.9|40
1724153700000|2024-08-20 11:35:00|5609.72|5609.02|5609.72|5609.02|5609.72|5609.02|5609.72|5609.02|62
1724153710000|2024-08-20 11:35:10|5609.6|5608.9|5609.6|5608.9|5609.72|5609.02|5609.6|5608.9|20
1724153720000|2024-08-20 11:35:20|5609.85|5609.15|5609.85|5609.15|5610.1|5609.4|5609.72|5609.02|97
1724153730000|2024-08-20 11:35:30|5610.1|5609.4|5610.22|5609.52|5610.22|5609.52|5610.1|5609.4|13
1724153740000|2024-08-20 11:35:40|5610.35|5609.65|5610.1|5609.4|5610.35|5609.65|5610.1|5609.4|68
1724153750000|2024-08-20 11:35:50|5609.97|5609.27|5609.85|5609.15|5609.97|5609.27|5609.72|5609.02|137
1724153760000|2024-08-20 11:36:00|5609.72|5609.02|5609.72|5609.02|5609.85|5609.15|5609.6|5608.9|26
1724153770000|2024-08-20 11:36:10|5609.6|5608.9|5609.85|5609.15|5609.85|5609.15|5609.6|5608.9|9
1724153780000|2024-08-20 11:36:20|5609.72|5609.02|5609.72|5609.02|5609.85|5609.15|5609.6|5608.9|10
1724153790000|2024-08-20 11:36:30|5609.85|5609.15|5609.97|5609.27|5609.97|5609.27|5609.85|5609.15|21
1724153800000|2024-08-20 11:36:40|5609.85|5609.15|5609.97|5609.27|5609.97|5609.27|5609.85|5609.15|6
1724153810000|2024-08-20 11:36:50|5609.85|5609.15|5609.97|5609.27|5609.97|5609.27|5609.85|5609.15|9
1724153820000|2024-08-20 11:37:00|5609.85|5609.15|5609.97|5609.27|5609.97|5609.27|5609.85|5609.15|3
1724153830000|2024-08-20 11:37:10|5610.1|5609.4|5610.1|5609.4|5610.1|5609.4|5609.85|5609.15|4
1724153840000|2024-08-20 11:37:20|5610.22|5609.52|5610.1|5609.4|5610.35|5609.65|5610.1|5609.4|53
1724153850000|2024-08-20 11:37:30|5610.22|5609.52|5610.1|5609.4|5610.22|5609.52|5610.1|5609.4|7
1724153860000|2024-08-20 11:37:40|5610.35|5609.65|5610.1|5609.4|5610.35|5609.65|5610.1|5609.4|7
1724153870000|2024-08-20 11:37:50|5610.22|5609.52|5610.35|5609.65|5610.35|5609.65|5610.1|5609.4|9
1724153880000|2024-08-20 11:38:00|5610.6|5609.9|5610.6|5609.9|5610.85|5610.15|5610.6|5609.9|43
1724153890000|2024-08-20 11:38:10|5610.72|5610.02|5610.6|5609.9|5610.72|5610.02|5610.6|5609.9|16
1724153900000|2024-08-20 11:38:20|5610.85|5610.15|5610.85|5610.15|5610.85|5610.15|5610.85|5610.15|18
1724153910000|2024-08-20 11:38:30|5610.97|5610.27|5611.1|5610.4|5611.22|5610.52|5610.97|5610.27|32
1724153920000|2024-08-20 11:38:40|5611.35|5610.65|5611.6|5610.9|5611.6|5610.9|5611.22|5610.52|73
1724153930000|2024-08-20 11:38:50|5611.47|5610.77|5611.35|5610.65|5611.47|5610.77|5611.35|5610.65|68
1724153940000|2024-08-20 11:39:00|5611.1|5610.4|5611.35|5610.65|5611.35|5610.65|5611.1|5610.4|48
1724153950000|2024-08-20 11:39:10|5611.47|5610.77|5611.6|5610.9|5611.6|5610.9|5611.47|5610.77|10
1724153960000|2024-08-20 11:39:20|5611.35|5610.65|5611.35|5610.65|5611.35|5610.65|5611.35|5610.65|28
1724153970000|2024-08-20 11:39:30|5611.47|5610.77|5611.6|5610.9|5611.6|5610.9|5611.35|5610.65|28
1724153980000|2024-08-20 11:39:40|5611.35|5610.65|5611.6|5610.9|5611.6|5610.9|5611.35|5610.65|15
1724153990000|2024-08-20 11:39:50|5611.85|5611.15|5611.85|5611.15|5611.85|5611.15|5611.85|5611.15|14
1724154000000|2024-08-20 11:40:00|5611.6|5610.9|5611.6|5610.9|5611.6|5610.9|5611.47|5610.77|36
1724154010000|2024-08-20 11:40:10|5611.85|5611.15|5611.85|5611.15|5611.85|5611.15|5611.72|5611.02|10
1724154020000|2024-08-20 11:40:20|||||||||18
1724154030000|2024-08-20 11:40:30|5611.6|5610.9|5611.85|5611.15|5611.85|5611.15|5611.6|5610.9|17
1724154040000|2024-08-20 11:40:40|5612.1|5611.4|5612.1|5611.4|5612.22|5611.52|5611.97|5611.27|65
1724154050000|2024-08-20 11:40:50|5612.22|5611.52|5612.1|5611.4|5612.22|5611.52|5612.1|5611.4|7
1724154060000|2024-08-20 11:41:00|5612.22|5611.52|5612.35|5611.65|5612.35|5611.65|5612.1|5611.4|55
1724154070000|2024-08-20 11:41:10|5612.1|5611.4|5611.85|5611.15|5612.22|5611.52|5611.85|5611.15|15
1724154080000|2024-08-20 11:41:20|5611.97|5611.27|5611.85|5611.15|5612.1|5611.4|5611.85|5611.15|8
1724154090000|2024-08-20 11:41:30|5611.97|5611.27|5612.1|5611.4|5612.1|5611.4|5611.85|5611.15|39
1724154100000|2024-08-20 11:41:40|5612.22|5611.52|5612.1|5611.4|5612.22|5611.52|5612.1|5611.4|20
1724154110000|2024-08-20 11:41:50|5611.97|5611.27|5611.85|5611.15|5611.97|5611.27|5611.85|5611.15|17
1724154120000|2024-08-20 11:42:00|5611.72|5611.02|5611.85|5611.15|5611.85|5611.15|5611.35|5610.65|93
1724154130000|2024-08-20 11:42:10|5611.72|5611.02|5612.1|5611.4|5612.1|5611.4|5611.6|5610.9|44
1724154140000|2024-08-20 11:42:20|5612.35|5611.65|5612.35|5611.65|5612.35|5611.65|5612.35|5611.65|14
1724154150000|2024-08-20 11:42:30|5612.47|5611.77|5612.6|5611.9|5612.6|5611.9|5612.47|5611.77|45
1724154160000|2024-08-20 11:42:40|5612.47|5611.77|5612.1|5611.4|5612.47|5611.77|5611.85|5611.15|44
1724154180000|2024-08-20 11:43:00|5612.22|5611.52|5612.1|5611.4|5612.22|5611.52|5612.1|5611.4|2
1724154190000|2024-08-20 11:43:10|||||||||7
1724154200000|2024-08-20 11:43:20|||||||||1
1724154210000|2024-08-20 11:43:30|5612.22|5611.52|5612.1|5611.4|5612.35|5611.65|5612.1|5611.4|22
1724154220000|2024-08-20 11:43:40|5611.97|5611.27|5612.1|5611.4|5612.1|5611.4|5611.97|5611.27|14
1724154230000|2024-08-20 11:43:50|5611.85|5611.15|5611.85|5611.15|5611.97|5611.27|5611.85|5611.15|26
1724154240000|2024-08-20 11:44:00|5611.97|5611.27|5612.35|5611.65|5612.35|5611.65|5611.97|5611.27|20
1724154250000|2024-08-20 11:44:10|||||||||1
1724154260000|2024-08-20 11:44:20|5612.22|5611.52|5612.22|5611.52|5612.22|5611.52|5612.1|5611.4|23
1724154270000|2024-08-20 11:44:30|5612.1|5611.4|5612.35|5611.65|5612.35|5611.65|5612.1|5611.4|1
1724154280000|2024-08-20 11:44:40|5612.1|5611.4|5612.22|5611.52|5612.22|5611.52|5612.1|5611.4|15
1724154290000|2024-08-20 11:44:50|5612.1|5611.4|5612.1|5611.4|5612.1|5611.4|5611.97|5611.27|34
1724154300000|2024-08-20 11:45:00|5611.97|5611.27|5612.22|5611.52|5612.22|5611.52|5611.85|5611.15|24
1724154310000|2024-08-20 11:45:10|5612.1|5611.4|5611.85|5611.15|5612.22|5611.52|5611.85|5611.15|17
1724154320000|2024-08-20 11:45:20|5611.97|5611.27|5612.1|5611.4|5612.1|5611.4|5611.85|5611.15|15
1724154330000|2024-08-20 11:45:30|5611.97|5611.27|5611.97|5611.27|5611.97|5611.27|5611.97|5611.27|36
1724154340000|2024-08-20 11:45:40|5611.85|5611.15|5612.1|5611.4|5612.1|5611.4|5611.85|5611.15|7
1724154360000|2024-08-20 11:46:00|5612.22|5611.52|5612.35|5611.65|5612.35|5611.65|5612.1|5611.4|11
1724154370000|2024-08-20 11:46:10|5612.47|5611.77|5612.35|5611.65|5612.47|5611.77|5612.35|5611.65|40
1724154380000|2024-08-20 11:46:20|5612.1|5611.4|5612.1|5611.4|5612.22|5611.52|5611.85|5611.15|19
1724154390000|2024-08-20 11:46:30|5611.72|5611.02|5611.85|5611.15|5611.85|5611.15|5611.72|5611.02|28
1724154400000|2024-08-20 11:46:40|5612.1|5611.4|5612.1|5611.4|5612.1|5611.4|5612.1|5611.4|6
1724154410000|2024-08-20 11:46:50|5611.97|5611.27|5611.85|5611.15|5611.97|5611.27|5611.85|5611.15|6
1724154420000|2024-08-20 11:47:00|||||||||10
1724154430000|2024-08-20 11:47:10|||||||||19
1724154440000|2024-08-20 11:47:20|||||||||6
1724154450000|2024-08-20 11:47:30|||||||||4
1724154480000|2024-08-20 11:48:00|5611.97|5611.27|5612.1|5611.4|5612.1|5611.4|5611.97|5611.27|6
1724154490000|2024-08-20 11:48:10|5611.85|5611.15|5611.85|5611.15|5611.85|5611.15|5611.72|5611.02|40
1724154500000|2024-08-20 11:48:20|5612.1|5611.4|5611.85|5611.15|5612.1|5611.4|5611.85|5611.15|12
1724154510000|2024-08-20 11:48:30|5611.97|5611.27|5612.1|5611.4|5612.1|5611.4|5611.97|5611.27|6
1724154530000|2024-08-20 11:48:50|5612.35|5611.65|5612.6|5611.9|5612.6|5611.9|5612.35|5611.65|30
1724154540000|2024-08-20 11:49:00|5612.72|5612.02|5612.6|5611.9|5612.72|5612.02|5612.6|5611.9|30
1724154550000|2024-08-20 11:49:10|||||||||1
1724154560000|2024-08-20 11:49:20|5612.47|5611.77|5612.35|5611.65|5612.47|5611.77|5612.35|5611.65|16
1724154570000|2024-08-20 11:49:30|5612.6|5611.9|5612.6|5611.9|5612.6|5611.9|5612.6|5611.9|25
1724154580000|2024-08-20 11:49:40|5612.47|5611.77|5612.6|5611.9|5612.6|5611.9|5612.47|5611.77|16
1724154590000|2024-08-20 11:49:50|5612.47|5611.77|5612.35|5611.65|5612.47|5611.77|5612.22|5611.52|11
1724154600000|2024-08-20 11:50:00|5612.47|5611.77|5612.35|5611.65|5612.47|5611.77|5612.35|5611.65|7
1724154610000|2024-08-20 11:50:10|5612.47|5611.77|5612.35|5611.65|5612.6|5611.9|5612.35|5611.65|9
1724154620000|2024-08-20 11:50:20|5612.22|5611.52|5612.35|5611.65|5612.35|5611.65|5612.22|5611.52|23
1724154630000|2024-08-20 11:50:30|5612.22|5611.52|5612.35|5611.65|5612.35|5611.65|5612.22|5611.52|44
1724154640000|2024-08-20 11:50:40|5612.1|5611.4|5612.1|5611.4|5612.1|5611.4|5612.1|5611.4|12
1724154650000|2024-08-20 11:50:50|5612.22|5611.52|5612.1|5611.4|5612.22|5611.52|5612.1|5611.4|3
1724154660000|2024-08-20 11:51:00|5612.22|5611.52|5612.1|5611.4|5612.22|5611.52|5612.1|5611.4|7
1724154670000|2024-08-20 11:51:10|5612.35|5611.65|5611.85|5611.15|5612.35|5611.65|5611.85|5611.15|22
1724154680000|2024-08-20 11:51:20|||||||||2
1724154690000|2024-08-20 11:51:30|5611.6|5610.9|5611.6|5610.9|5611.6|5610.9|5611.6|5610.9|34
1724154700000|2024-08-20 11:51:40|5611.47|5610.77|5611.35|5610.65|5611.47|5610.77|5611.35|5610.65|31
1724154710000|2024-08-20 11:51:50|||||||||11
1724154720000|2024-08-20 11:52:00|||||||||1
1724154730000|2024-08-20 11:52:10|5611.22|5610.52|5611.35|5610.65|5611.35|5610.65|5611.22|5610.52|12
1724154740000|2024-08-20 11:52:20|5611.1|5610.4|5611.1|5610.4|5611.1|5610.4|5611.1|5610.4|68
1724154750000|2024-08-20 11:52:30|||||||||22
1724154760000|2024-08-20 11:52:40|||||||||5
1724154770000|2024-08-20 11:52:50|||||||||2
1724154780000|2024-08-20 11:53:00|5611.47|5610.77|5611.85|5611.15|5611.85|5611.15|5611.47|5610.77|52
1724154790000|2024-08-20 11:53:10|5611.6|5610.9|5611.6|5610.9|5611.6|5610.9|5611.6|5610.9|17
1724154810000|2024-08-20 11:53:30|5611.85|5611.15|5611.85|5611.15|5611.85|5611.15|5611.85|5611.15|13
1724154830000|2024-08-20 11:53:50|5611.6|5610.9|5611.6|5610.9|5611.6|5610.9|5611.6|5610.9|11
1724154840000|2024-08-20 11:54:00|5611.72|5611.02|5611.72|5611.02|5611.72|5611.02|5611.72|5611.02|5
1724154850000|2024-08-20 11:54:10|5611.6|5610.9|5611.6|5610.9|5611.6|5610.9|5611.6|5610.9|1
1724154860000|2024-08-20 11:54:20|||||||||1
1724154870000|2024-08-20 11:54:30|5611.72|5611.02|5611.85|5611.15|5611.85|5611.15|5611.72|5611.02|12
1724154890000|2024-08-20 11:54:50|5611.97|5611.27|5612.1|5611.4|5612.1|5611.4|5611.97|5611.27|25
1724154900000|2024-08-20 11:55:00|5612.22|5611.52|5612.1|5611.4|5612.6|5611.9|5612.1|5611.4|61
1724154920000|2024-08-20 11:55:20|||||||||2
1724154930000|2024-08-20 11:55:30|||||||||1
1724154940000|2024-08-20 11:55:40|5612.22|5611.52|5611.85|5611.15|5612.22|5611.52|5611.85|5611.15|65
1724154950000|2024-08-20 11:55:50|5611.97|5611.27|5612.1|5611.4|5612.1|5611.4|5611.97|5611.27|15
1724154960000|2024-08-20 11:56:00|||||||||23
1724154970000|2024-08-20 11:56:10|5611.85|5611.15|5611.85|5611.15|5611.97|5611.27|5611.85|5611.15|36
1724154980000|2024-08-20 11:56:20|5611.6|5610.9|5611.6|5610.9|5611.6|5610.9|5611.6|5610.9|27
1724154990000|2024-08-20 11:56:30|5611.47|5610.77|5611.47|5610.77|5611.47|5610.77|5611.47|5610.77|13
1724155000000|2024-08-20 11:56:40|5611.35|5610.65|5611.6|5610.9|5611.6|5610.9|5611.35|5610.65|9
1724155010000|2024-08-20 11:56:50|5611.47|5610.77|5611.6|5610.9|5611.6|5610.9|5611.47|5610.77|26
1724155020000|2024-08-20 11:57:00|5611.35|5610.65|5611.1|5610.4|5611.35|5610.65|5611.1|5610.4|19
1724155030000|2024-08-20 11:57:10|||||||||6
1724155040000|2024-08-20 11:57:20|5611.22|5610.52|5611.35|5610.65|5611.35|5610.65|5611.22|5610.52|10
1724155060000|2024-08-20 11:57:40|5611.47|5610.77|5611.6|5610.9|5611.85|5611.15|5611.47|5610.77|32
1724155070000|2024-08-20 11:57:50|5611.47|5610.77|5611.6|5610.9|5611.6|5610.9|5611.47|5610.77|5
1724155080000|2024-08-20 11:58:00|5611.35|5610.65|5611.35|5610.65|5611.35|5610.65|5611.35|5610.65|27
1724155090000|2024-08-20 11:58:10|||||||||2
1724155100000|2024-08-20 11:58:20|5611.47|5610.77|5611.6|5610.9|5611.6|5610.9|5611.47|5610.77|30
1724155110000|2024-08-20 11:58:30|5611.72|5611.02|5611.85|5611.15|5611.85|5611.15|5611.72|5611.02|5
1724155120000|2024-08-20 11:58:40|5611.72|5611.02|5611.85|5611.15|5611.85|5611.15|5611.72|5611.02|21
1724155130000|2024-08-20 11:58:50|5611.6|5610.9|5611.85|5611.15|5611.85|5611.15|5611.6|5610.9|39
1724155140000|2024-08-20 11:59:00|5611.97|5611.27|5611.97|5611.27|5611.97|5611.27|5611.85|5611.15|15
1724155150000|2024-08-20 11:59:10|5611.85|5611.15|5611.85|5611.15|5611.85|5611.15|5611.85|5611.15|3
1724155170000|2024-08-20 11:59:30|5612.1|5611.4|5611.85|5611.15|5612.1|5611.4|5611.85|5611.15|45
1724155180000|2024-08-20 11:59:40|5611.97|5611.27|5611.85|5611.15|5612.1|5611.4|5611.85|5611.15|22
1724155190000|2024-08-20 11:59:50|5611.97|5611.27|5611.85|5611.15|5612.1|5611.4|5611.85|5611.15|10
1724155200000|2024-08-20 12:00:00|5611.72|5611.02|5612.35|5611.65|5612.35|5611.65|5611.72|5611.02|117
1724155210000|2024-08-20 12:00:10|5612.47|5611.77|5612.35|5611.65|5612.47|5611.77|5612.22|5611.52|46
1724155220000|2024-08-20 12:00:20|||||||||3
1724155230000|2024-08-20 12:00:30|5612.47|5611.77|5612.35|5611.65|5612.6|5611.9|5612.35|5611.65|28
1724155240000|2024-08-20 12:00:40|5612.6|5611.9|5612.6|5611.9|5612.6|5611.9|5612.47|5611.77|6
1724155250000|2024-08-20 12:00:50|5612.35|5611.65|5612.6|5611.9|5612.6|5611.9|5612.35|5611.65|32
1724155260000|2024-08-20 12:01:00|5612.72|5612.02|5612.72|5612.02|5612.85|5612.15|5612.47|5611.77|77
1724155270000|2024-08-20 12:01:10|5612.6|5611.9|5612.35|5611.65|5612.6|5611.9|5612.35|5611.65|19
1724155280000|2024-08-20 12:01:20|5612.47|5611.77|5612.35|5611.65|5612.6|5611.9|5612.35|5611.65|25
1724155290000|2024-08-20 12:01:30|5612.22|5611.52|5611.6|5610.9|5612.22|5611.52|5611.6|5610.9|80
1724155300000|2024-08-20 12:01:40|5611.72|5611.02|5611.85|5611.15|5611.85|5611.15|5611.6|5610.9|27
1724155310000|2024-08-20 12:01:50|5611.72|5611.02|5611.6|5610.9|5611.85|5611.15|5611.6|5610.9|11
1724155320000|2024-08-20 12:02:00|5611.47|5610.77|5611.6|5610.9|5611.6|5610.9|5611.35|5610.65|64
1724155330000|2024-08-20 12:02:10|5611.47|5610.77|5611.35|5610.65|5611.47|5610.77|5611.1|5610.4|38
1724155340000|2024-08-20 12:02:20|5611.6|5610.9|5611.6|5610.9|5611.6|5610.9|5611.47|5610.77|97
1724155350000|2024-08-20 12:02:30|5611.47|5610.77|5611.6|5610.9|5611.6|5610.9|5611.47|5610.77|16
1724155360000|2024-08-20 12:02:40|||||||||32
1724155370000|2024-08-20 12:02:50|5611.72|5611.02|5611.85|5611.15|5611.85|5611.15|5611.72|5611.02|14
1724155380000|2024-08-20 12:03:00|5611.97|5611.27|5612.1|5611.4|5612.1|5611.4|5611.97|5611.27|15
1724155390000|2024-08-20 12:03:10|||||||||1
1724155400000|2024-08-20 12:03:20|5611.97|5611.27|5611.85|5611.15|5611.97|5611.27|5611.85|5611.15|15
1724155410000|2024-08-20 12:03:30|5611.6|5610.9|5611.6|5610.9|5611.6|5610.9|5611.6|5610.9|43
1724155420000|2024-08-20 12:03:40|5611.47|5610.77|5611.35|5610.65|5611.47|5610.77|5611.35|5610.65|25
1724155430000|2024-08-20 12:03:50|5611.6|5610.9|5611.6|5610.9|5611.6|5610.9|5611.6|5610.9|13
1724155440000|2024-08-20 12:04:00|5611.47|5610.77|5611.6|5610.9|5611.6|5610.9|5611.47|5610.77|9
1724155450000|2024-08-20 12:04:10|5611.72|5611.02|5611.6|5610.9|5611.85|5611.15|5611.6|5610.9|30
1724155460000|2024-08-20 12:04:20|||||||||1
1724155470000|2024-08-20 12:04:30|5611.47|5610.77|5611.35|5610.65|5611.47|5610.77|5611.35|5610.65|13
1724155480000|2024-08-20 12:04:40|5611.22|5610.52|5611.35|5610.65|5611.35|5610.65|5611.22|5610.52|26
1724155490000|2024-08-20 12:04:50|5611.47|5610.77|5611.35|5610.65|5611.6|5610.9|5611.35|5610.65|45
1724155500000|2024-08-20 12:05:00|5611.22|5610.52|5611.35|5610.65|5611.35|5610.65|5611.1|5610.4|38
1724155510000|2024-08-20 12:05:10|5611.6|5610.9|5611.35|5610.65|5611.6|5610.9|5611.35|5610.65|22
1724155520000|2024-08-20 12:05:20|5611.22|5610.52|5611.1|5610.4|5611.35|5610.65|5611.1|5610.4|17
1724155530000|2024-08-20 12:05:30|5611.22|5610.52|5611.35|5610.65|5611.35|5610.65|5611.22|5610.52|9
1724155540000|2024-08-20 12:05:40|||||||||1
1724155550000|2024-08-20 12:05:50|5611.6|5610.9|5611.35|5610.65|5611.6|5610.9|5611.35|5610.65|49
1724155560000|2024-08-20 12:06:00|5611.6|5610.9|5611.85|5611.15|5611.85|5611.15|5611.6|5610.9|21
1724155570000|2024-08-20 12:06:10|5611.72|5611.02|5611.85|5611.15|5611.85|5611.15|5611.72|5611.02|15
1724155580000|2024-08-20 12:06:20|5611.72|5611.02|5611.6|5610.9|5611.85|5611.15|5611.6|5610.9|25
1724155590000|2024-08-20 12:06:30|5611.72|5611.02|5611.85|5611.15|5611.85|5611.15|5611.72|5611.02|28
1724155600000|2024-08-20 12:06:40|||||||||32
1724155610000|2024-08-20 12:06:50|5611.6|5610.9|5611.85|5611.15|5611.85|5611.15|5611.6|5610.9|48
1724155620000|2024-08-20 12:07:00|5611.72|5611.02|5611.35|5610.65|5611.72|5611.02|5611.35|5610.65|14
1724155630000|2024-08-20 12:07:10|5611.6|5610.9|5611.85|5611.15|5611.85|5611.15|5611.6|5610.9|61
1724155640000|2024-08-20 12:07:20|5611.6|5610.9|5611.6|5610.9|5611.6|5610.9|5611.6|5610.9|6
1724155650000|2024-08-20 12:07:30|5611.85|5611.15|5611.6|5610.9|5611.85|5611.15|5611.6|5610.9|6
1724155660000|2024-08-20 12:07:40|5611.47|5610.77|5611.35|5610.65|5611.47|5610.77|5611.35|5610.65|15
1724155670000|2024-08-20 12:07:50|5611.47|5610.77|5611.35|5610.65|5611.6|5610.9|5611.35|5610.65|47
1724155680000|2024-08-20 12:08:00|||||||||34
1724155690000|2024-08-20 12:08:10|5611.47|5610.77|5611.6|5610.9|5611.6|5610.9|5611.47|5610.77|2
1724155700000|2024-08-20 12:08:20|||||||||6
1724155710000|2024-08-20 12:08:30|5611.35|5610.65|5611.1|5610.4|5611.35|5610.65|5611.1|5610.4|20
1724155720000|2024-08-20 12:08:40|5611.35|5610.65|5611.35|5610.65|5611.35|5610.65|5611.35|5610.65|105
1724155730000|2024-08-20 12:08:50|5611.22|5610.52|5611.6|5610.9|5611.6|5610.9|5611.22|5610.52|60
1724155750000|2024-08-20 12:09:10|5611.85|5611.15|5611.85|5611.15|5611.85|5611.15|5611.85|5611.15|14
1724155760000|2024-08-20 12:09:20|5611.97|5611.27|5612.1|5611.4|5612.1|5611.4|5611.97|5611.27|26
1724155770000|2024-08-20 12:09:30|5612.22|5611.52|5612.35|5611.65|5612.35|5611.65|5612.22|5611.52|30
1724155780000|2024-08-20 12:09:40|5612.85|5612.15|5612.85|5612.15|5613.1|5612.4|5612.85|5612.15|189
1724155790000|2024-08-20 12:09:50|5612.97|5612.27|5613.1|5612.4|5613.1|5612.4|5612.97|5612.27|58
1724155800000|2024-08-20 12:10:00|5613.22|5612.52|5613.35|5612.65|5613.35|5612.65|5613.22|5612.52|55
1724155810000|2024-08-20 12:10:10|5613.1|5612.4|5612.85|5612.15|5613.1|5612.4|5612.85|5612.15|90
1724155820000|2024-08-20 12:10:20|||||||||3
1724155840000|2024-08-20 12:10:40|5612.97|5612.27|5613.1|5612.4|5613.1|5612.4|5612.97|5612.27|40
1724155850000|2024-08-20 12:10:50|5612.85|5612.15|5612.6|5611.9|5612.85|5612.15|5612.6|5611.9|42
1724155860000|2024-08-20 12:11:00|5612.72|5612.02|5612.85|5612.15|5612.85|5612.15|5612.72|5612.02|10
1724155870000|2024-08-20 12:11:10|5612.97|5612.27|5612.85|5612.15|5613.1|5612.4|5612.85|5612.15|41
1724155880000|2024-08-20 12:11:20|5612.97|5612.27|5612.6|5611.9|5612.97|5612.27|5612.6|5611.9|16
1724155900000|2024-08-20 12:11:40|5612.85|5612.15|5612.85|5612.15|5612.85|5612.15|5612.85|5612.15|18
1724155910000|2024-08-20 12:11:50|5612.72|5612.02|5612.6|5611.9|5612.85|5612.15|5612.6|5611.9|26
1724155920000|2024-08-20 12:12:00|5612.72|5612.02|5612.85|5612.15|5612.85|5612.15|5612.72|5612.02|19
1724155930000|2024-08-20 12:12:10|||||||||6
1724155940000|2024-08-20 12:12:20|5612.72|5612.02|5612.35|5611.65|5612.72|5612.02|5612.35|5611.65|44
1724155950000|2024-08-20 12:12:30|5612.47|5611.77|5612.35|5611.65|5612.6|5611.9|5612.35|5611.65|28
1724155960000|2024-08-20 12:12:40|5612.47|5611.77|5612.35|5611.65|5612.47|5611.77|5612.35|5611.65|12
1724155970000|2024-08-20 12:12:50|5612.1|5611.4|5612.35|5611.65|5612.35|5611.65|5612.1|5611.4|17
1724155980000|2024-08-20 12:13:00|5612.1|5611.4|5612.1|5611.4|5612.1|5611.4|5612.1|5611.4|32
1724155990000|2024-08-20 12:13:10|||||||||4
1724156000000|2024-08-20 12:13:20|5612.35|5611.65|5612.1|5611.4|5612.35|5611.65|5612.1|5611.4|92
1724156020000|2024-08-20 12:13:40|5612.22|5611.52|5612.1|5611.4|5612.22|5611.52|5612.1|5611.4|33
1724156030000|2024-08-20 12:13:50|5612.35|5611.65|5612.35|5611.65|5612.35|5611.65|5612.35|5611.65|12
1724156040000|2024-08-20 12:14:00|5612.1|5611.4|5612.1|5611.4|5612.1|5611.4|5612.1|5611.4|36
1724156050000|2024-08-20 12:14:10|5612.22|5611.52|5612.1|5611.4|5612.22|5611.52|5612.1|5611.4|23
1724156060000|2024-08-20 12:14:20|5612.22|5611.52|5612.35|5611.65|5612.35|5611.65|5612.1|5611.4|18
1724156070000|2024-08-20 12:14:30|5612.6|5611.9|5612.6|5611.9|5612.6|5611.9|5612.6|5611.9|36
1724156080000|2024-08-20 12:14:40|5612.35|5611.65|5612.35|5611.65|5612.35|5611.65|5612.35|5611.65|9
1724156090000|2024-08-20 12:14:50|5612.22|5611.52|5612.1|5611.4|5612.22|5611.52|5612.1|5611.4|29
1724156100000|2024-08-20 12:15:00|5611.97|5611.27|5612.1|5611.4|5612.22|5611.52|5611.97|5611.27|29
1724156110000|2024-08-20 12:15:10|5611.97|5611.27|5612.1|5611.4|5612.1|5611.4|5611.85|5611.15|12
1724156120000|2024-08-20 12:15:20|5612.22|5611.52|5612.1|5611.4|5612.35|5611.65|5612.1|5611.4|16
1724156130000|2024-08-20 12:15:30|5612.22|5611.52|5612.35|5611.65|5612.35|5611.65|5612.22|5611.52|3
1724156140000|2024-08-20 12:15:40|5612.22|5611.52|5612.6|5611.9|5612.6|5611.9|5612.22|5611.52|28
1724156150000|2024-08-20 12:15:50|5612.35|5611.65|5612.6|5611.9|5612.6|5611.9|5612.35|5611.65|15
1724156170000|2024-08-20 12:16:10|5612.85|5612.15|5612.6|5611.9|5612.85|5612.15|5612.6|5611.9|33
1724156180000|2024-08-20 12:16:20|5612.72|5612.02|5612.6|5611.9|5612.72|5612.02|5612.6|5611.9|4
1724156200000|2024-08-20 12:16:40|||||||||13
1724156210000|2024-08-20 12:16:50|||||||||15
1724156220000|2024-08-20 12:17:00|5612.72|5612.02|5612.85|5612.15|5612.85|5612.15|5612.6|5611.9|15
1724156230000|2024-08-20 12:17:10|||||||||7
1724156250000|2024-08-20 12:17:30|5612.6|5611.9|5612.6|5611.9|5612.6|5611.9|5612.6|5611.9|19
1724156260000|2024-08-20 12:17:40|||||||||3
1724156270000|2024-08-20 12:17:50|5612.72|5612.02|5612.85|5612.15|5612.85|5612.15|5612.72|5612.02|23
1724156280000|2024-08-20 12:18:00|5612.72|5612.02|5612.6|5611.9|5612.85|5612.15|5612.6|5611.9|21
1724156300000|2024-08-20 12:18:20|||||||||6
1724156310000|2024-08-20 12:18:30|5612.35|5611.65|5612.35|5611.65|5612.35|5611.65|5612.35|5611.65|16
1724156320000|2024-08-20 12:18:40|||||||||8
1724156330000|2024-08-20 12:18:50|5612.47|5611.77|5612.47|5611.77|5612.6|5611.9|5612.47|5611.77|58
1724156340000|2024-08-20 12:19:00|5612.6|5611.9|5611.35|5610.65|5612.6|5611.9|5611.35|5610.65|158
1724156350000|2024-08-20 12:19:10|||||||||3
1724156360000|2024-08-20 12:19:20|5611.22|5610.52|5611.1|5610.4|5611.35|5610.65|5611.1|5610.4|69
1724156370000|2024-08-20 12:19:30|||||||||10
1724156380000|2024-08-20 12:19:40|||||||||4
1724156390000|2024-08-20 12:19:50|||||||||3
1724156400000|2024-08-20 12:20:00|5611.35|5610.65|5611.35|5610.65|5611.35|5610.65|5611.35|5610.65|17
1724156410000|2024-08-20 12:20:10|||||||||1
1724156420000|2024-08-20 12:20:20|5611.47|5610.77|5611.47|5610.77|5611.47|5610.77|5611.47|5610.77|19
1724156430000|2024-08-20 12:20:30|5611.35|5610.65|5611.35|5610.65|5611.47|5610.77|5611.35|5610.65|3
1724156440000|2024-08-20 12:20:40|5611.47|5610.77|5611.6|5610.9|5611.6|5610.9|5611.35|5610.65|10
1724156450000|2024-08-20 12:20:50|5611.35|5610.65|5611.6|5610.9|5611.6|5610.9|5611.35|5610.65|27
1724156460000|2024-08-20 12:21:00|||||||||5
1724156470000|2024-08-20 12:21:10|5611.22|5610.52|5610.85|5610.15|5611.22|5610.52|5610.85|5610.15|54
1724156480000|2024-08-20 12:21:20|5610.97|5610.27|5611.1|5610.4|5611.1|5610.4|5610.97|5610.27|8
1724156490000|2024-08-20 12:21:30|5610.85|5610.15|5610.97|5610.27|5611.1|5610.4|5610.85|5610.15|30
1724156500000|2024-08-20 12:21:40|5611.1|5610.4|5610.85|5610.15|5611.1|5610.4|5610.85|5610.15|19
1724156510000|2024-08-20 12:21:50|5610.97|5610.27|5610.85|5610.15|5611.1|5610.4|5610.85|5610.15|8
1724156520000|2024-08-20 12:22:00|||||||||2
1724156530000|2024-08-20 12:22:10|5610.72|5610.02|5610.6|5609.9|5610.72|5610.02|5610.6|5609.9|67
1724156540000|2024-08-20 12:22:20|5610.35|5609.65|5610.35|5609.65|5610.35|5609.65|5610.35|5609.65|47
1724156550000|2024-08-20 12:22:30|5610.22|5609.52|5610.35|5609.65|5610.35|5609.65|5610.1|5609.4|26
1724156560000|2024-08-20 12:22:40|||||||||4
1724156570000|2024-08-20 12:22:50|5610.1|5609.4|5610.47|5609.77|5610.6|5609.9|5610.1|5609.4|51
1724156580000|2024-08-20 12:23:00|5610.35|5609.65|5610.35|5609.65|5610.35|5609.65|5610.35|5609.65|9
1724156590000|2024-08-20 12:23:10|5610.47|5609.77|5610.47|5609.77|5610.47|5609.77|5610.35|5609.65|18
1724156600000|2024-08-20 12:23:20|5610.6|5609.9|5610.6|5609.9|5610.6|5609.9|5610.35|5609.65|64
1724156610000|2024-08-20 12:23:30|5610.85|5610.15|5610.6|5609.9|5610.85|5610.15|5610.6|5609.9|29
1724156620000|2024-08-20 12:23:40|5610.72|5610.02|5610.6|5609.9|5610.72|5610.02|5610.6|5609.9|4
1724156630000|2024-08-20 12:23:50|5610.85|5610.15|5610.6|5609.9|5610.85|5610.15|5610.6|5609.9|13
1724156640000|2024-08-20 12:24:00|5610.35|5609.65|5610.6|5609.9|5610.6|5609.9|5610.35|5609.65|34
1724156650000|2024-08-20 12:24:10|5610.85|5610.15|5610.85|5610.15|5610.85|5610.15|5610.72|5610.02|26
1724156660000|2024-08-20 12:24:20|||||||||10
1724156670000|2024-08-20 12:24:30|5610.47|5609.77|5610.1|5609.4|5610.6|5609.9|5610.1|5609.4|170
1724156680000|2024-08-20 12:24:40|5609.85|5609.15|5610.1|5609.4|5610.1|5609.4|5609.85|5609.15|44
1724156690000|2024-08-20 12:24:50|5610.35|5609.65|5610.35|5609.65|5610.35|5609.65|5610.22|5609.52|41
1724156700000|2024-08-20 12:25:00|5610.47|5609.77|5610.35|5609.65|5610.47|5609.77|5610.1|5609.4|80
1724156710000|2024-08-20 12:25:10|5610.22|5609.52|5610.22|5609.52|5610.35|5609.65|5610.1|5609.4|38
1724156720000|2024-08-20 12:25:20|5610.35|5609.65|5610.1|5609.4|5610.35|5609.65|5610.1|5609.4|2
1724156730000|2024-08-20 12:25:30|5610.22|5609.52|5610.1|5609.4|5610.22|5609.52|5610.1|5609.4|19
1724156740000|2024-08-20 12:25:40|5610.35|5609.65|5610.35|5609.65|5610.35|5609.65|5610.35|5609.65|70
1724156750000|2024-08-20 12:25:50|5610.47|5609.77|5610.6|5609.9|5610.6|5609.9|5610.47|5609.77|8
1724156760000|2024-08-20 12:26:00|5610.47|5609.77|5610.6|5609.9|5610.6|5609.9|5610.35|5609.65|41
1724156770000|2024-08-20 12:26:10|5610.47|5609.77|5610.35|5609.65|5610.47|5609.77|5610.35|5609.65|14
1724156780000|2024-08-20 12:26:20|5610.22|5609.52|5610.35|5609.65|5610.35|5609.65|5610.1|5609.4|7
1724156790000|2024-08-20 12:26:30|5610.1|5609.4|5610.22|5609.52|5610.22|5609.52|5610.1|5609.4|12
1724156800000|2024-08-20 12:26:40|5610.35|5609.65|5610.1|5609.4|5610.35|5609.65|5610.1|5609.4|10
1724156810000|2024-08-20 12:26:50|5610.35|5609.65|5610.35|5609.65|5610.35|5609.65|5610.22|5609.52|10
1724156820000|2024-08-20 12:27:00|||||||||4
1724156830000|2024-08-20 12:27:10|5610.6|5609.9|5610.6|5609.9|5610.6|5609.9|5610.35|5609.65|39
1724156840000|2024-08-20 12:27:20|||||||||2
1724156850000|2024-08-20 12:27:30|5610.47|5609.77|5610.35|5609.65|5610.47|5609.77|5610.35|5609.65|20
1724156860000|2024-08-20 12:27:40|5610.47|5609.77|5610.6|5609.9|5610.6|5609.9|5610.47|5609.77|9
1724156870000|2024-08-20 12:27:50|||||||||3
1724156880000|2024-08-20 12:28:00|5610.72|5610.02|5610.6|5609.9|5610.72|5610.02|5610.6|5609.9|25
1724156890000|2024-08-20 12:28:10|5610.47|5609.77|5610.35|5609.65|5610.47|5609.77|5610.35|5609.65|25
1724156900000|2024-08-20 12:28:20|5610.47|5609.77|5610.35|5609.65|5610.47|5609.77|5610.35|5609.65|6
1724156910000|2024-08-20 12:28:30|5610.47|5609.77|5610.6|5609.9|5610.6|5609.9|5610.47|5609.77|24
1724156920000|2024-08-20 12:28:40|5610.85|5610.15|5610.85|5610.15|5610.85|5610.15|5610.85|5610.15|14
1724156930000|2024-08-20 12:28:50|5610.97|5610.27|5610.85|5610.15|5610.97|5610.27|5610.85|5610.15|18
1724156940000|2024-08-20 12:29:00|5610.6|5609.9|5610.72|5610.02|5610.72|5610.02|5610.6|5609.9|60
1724156950000|2024-08-20 12:29:10|5610.6|5609.9|5610.72|5610.02|5610.72|5610.02|5610.6|5609.9|2
1724156960000|2024-08-20 12:29:20|5610.85|5610.15|5610.85|5610.15|5610.85|5610.15|5610.72|5610.02|6
1724156970000|2024-08-20 12:29:30|5610.72|5610.02|5610.85|5610.15|5610.85|5610.15|5610.6|5609.9|26
1724156980000|2024-08-20 12:29:40|5610.72|5610.02|5610.85|5610.15|5610.85|5610.15|5610.6|5609.9|11
1724156990000|2024-08-20 12:29:50|||||||||8
1724157000000|2024-08-20 12:30:00|5610.72|5610.02|5610.47|5609.77|5610.72|5610.02|5610.47|5609.77|92
1724157010000|2024-08-20 12:30:10|5610.35|5609.65|5610.1|5609.4|5610.35|5609.65|5610.1|5609.4|46
1724157020000|2024-08-20 12:30:20|5610.35|5609.65|5610.85|5610.15|5611.1|5610.4|5610.35|5609.65|133
1724157030000|2024-08-20 12:30:30|5610.6|5609.9|5610.6|5609.9|5610.6|5609.9|5610.6|5609.9|28
1724157040000|2024-08-20 12:30:40|||||||||1
1724157050000|2024-08-20 12:30:50|5610.47|5609.77|5610.6|5609.9|5610.6|5609.9|5610.47|5609.77|78
1724157060000|2024-08-20 12:31:00|5610.47|5609.77|5609.85|5609.15|5610.47|5609.77|5609.85|5609.15|50
1724157070000|2024-08-20 12:31:10|5609.72|5609.02|5609.6|5608.9|5609.72|5609.02|5609.6|5608.9|73
1724157080000|2024-08-20 12:31:20|5609.72|5609.02|5609.6|5608.9|5609.85|5609.15|5609.6|5608.9|19
1724157090000|2024-08-20 12:31:30|5609.35|5608.65|5609.35|5608.65|5609.35|5608.65|5609.35|5608.65|194
1724157100000|2024-08-20 12:31:40|5609.22|5608.52|5609.1|5608.4|5609.22|5608.52|5609.1|5608.4|84
1724157110000|2024-08-20 12:31:50|5609.35|5608.65|5609.35|5608.65|5609.35|5608.65|5609.35|5608.65|119
1724157120000|2024-08-20 12:32:00|5609.22|5608.52|5609.35|5608.65|5609.6|5608.9|5609.22|5608.52|88
1724157130000|2024-08-20 12:32:10|5609.22|5608.52|5609.1|5608.4|5609.35|5608.65|5609.1|5608.4|116
1724157140000|2024-08-20 12:32:20|5609.35|5608.65|5609.22|5608.52|5609.35|5608.65|5609.1|5608.4|340
1724157150000|2024-08-20 12:32:30|5609.35|5608.65|5609.6|5608.9|5609.6|5608.9|5609.35|5608.65|164
1724157160000|2024-08-20 12:32:40|5609.72|5609.02|5609.1|5608.4|5609.72|5609.02|5609.1|5608.4|113
1724157170000|2024-08-20 12:32:50|5609.22|5608.52|5609.22|5608.52|5609.22|5608.52|5609.1|5608.4|33
1724157180000|2024-08-20 12:33:00|5609.1|5608.4|5609.35|5608.65|5609.35|5608.65|5609.1|5608.4|24
1724157190000|2024-08-20 12:33:10|5609.22|5608.52|5609.1|5608.4|5609.35|5608.65|5609.1|5608.4|51
1724157200000|2024-08-20 12:33:20|5608.97|5608.27|5609.35|5608.65|5609.35|5608.65|5608.97|5608.27|72
1724157210000|2024-08-20 12:33:30|5609.1|5608.4|5609.1|5608.4|5609.22|5608.52|5609.1|5608.4|28
1724157220000|2024-08-20 12:33:40|5609.22|5608.52|5609.1|5608.4|5609.35|5608.65|5609.1|5608.4|46
1724157240000|2024-08-20 12:34:00|5608.97|5608.27|5608.97|5608.27|5609.1|5608.4|5608.85|5608.15|58
1724157250000|2024-08-20 12:34:10|5608.85|5608.15|5608.85|5608.15|5609.1|5608.4|5608.6|5607.9|231
1724157260000|2024-08-20 12:34:20|5609.1|5608.4|5609.1|5608.4|5609.1|5608.4|5608.97|5608.27|63
1724157270000|2024-08-20 12:34:30|5608.85|5608.15|5609.35|5608.65|5609.35|5608.65|5608.85|5608.15|143
1724157280000|2024-08-20 12:34:40|5609.22|5608.52|5608.85|5608.15|5609.22|5608.52|5608.85|5608.15|27
1724157290000|2024-08-20 12:34:50|5608.6|5607.9|5608.72|5608.02|5608.72|5608.02|5608.6|5607.9|30
1724157300000|2024-08-20 12:35:00|5608.6|5607.9|5608.35|5607.65|5608.6|5607.9|5608.35|5607.65|261
1724157310000|2024-08-20 12:35:10|5608.47|5607.77|5608.72|5608.02|5608.72|5608.02|5608.35|5607.65|40
1724157320000|2024-08-20 12:35:20|5608.85|5608.15|5608.6|5607.9|5608.85|5608.15|5608.6|5607.9|63
1724157330000|2024-08-20 12:35:30|5608.47|5607.77|5608.6|5607.9|5608.6|5607.9|5608.47|5607.77|101
1724157340000|2024-08-20 12:35:40|5608.47|5607.77|5608.6|5607.9|5608.6|5607.9|5608.35|5607.65|69
1724157350000|2024-08-20 12:35:50|5608.72|5608.02|5608.6|5607.9|5608.72|5608.02|5608.6|5607.9|35
1724157360000|2024-08-20 12:36:00|5608.85|5608.15|5609.1|5608.4|5609.22|5608.52|5608.85|5608.15|100
1724157370000|2024-08-20 12:36:10|5609.35|5608.65|5609.1|5608.4|5609.35|5608.65|5609.1|5608.4|37
1724157380000|2024-08-20 12:36:20|5609.22|5608.52|5608.35|5607.65|5609.22|5608.52|5608.35|5607.65|47
1724157390000|2024-08-20 12:36:30|5608.47|5607.77|5608.35|5607.65|5608.6|5607.9|5608.35|5607.65|24
1724157400000|2024-08-20 12:36:40|||||||||134
1724157410000|2024-08-20 12:36:50|5608.22|5607.52|5608.35|5607.65|5608.35|5607.65|5608.22|5607.52|404
1724157420000|2024-08-20 12:37:00|5608.47|5607.77|5608.6|5607.9|5608.85|5608.15|5608.47|5607.77|80
1724157430000|2024-08-20 12:37:10|5608.47|5607.77|5608.6|5607.9|5608.85|5608.15|5608.47|5607.77|79
1724157440000|2024-08-20 12:37:20|5608.85|5608.15|5608.72|5608.02|5608.85|5608.15|5608.6|5607.9|52
1724157450000|2024-08-20 12:37:30|5608.6|5607.9|5608.72|5608.02|5608.85|5608.15|5608.6|5607.9|21
1724157460000|2024-08-20 12:37:40|5608.6|5607.9|5608.72|5608.02|5608.85|5608.15|5608.6|5607.9|34
1724157470000|2024-08-20 12:37:50|5608.85|5608.15|5609.1|5608.4|5609.1|5608.4|5608.6|5607.9|56
1724157480000|2024-08-20 12:38:00|5608.97|5608.27|5609.1|5608.4|5609.1|5608.4|5608.97|5608.27|6
1724157490000|2024-08-20 12:38:10|5609.22|5608.52|5609.35|5608.65|5609.35|5608.65|5609.1|5608.4|57
1724157500000|2024-08-20 12:38:20|||||||||6
1724157510000|2024-08-20 12:38:30|5609.1|5608.4|5609.1|5608.4|5609.22|5608.52|5609.1|5608.4|35
1724157520000|2024-08-20 12:38:40|5609.35|5608.65|5609.1|5608.4|5609.35|5608.65|5609.1|5608.4|58
1724157530000|2024-08-20 12:38:50|5608.97|5608.27|5608.85|5608.15|5608.97|5608.27|5608.72|5608.02|31
1724157540000|2024-08-20 12:39:00|5608.97|5608.27|5608.85|5608.15|5609.1|5608.4|5608.85|5608.15|48
1724157550000|2024-08-20 12:39:10|||||||||2
1724157560000|2024-08-20 12:39:20|5608.97|5608.27|5608.85|5608.15|5608.97|5608.27|5608.85|5608.15|21
1724157570000|2024-08-20 12:39:30|5608.97|5608.27|5608.85|5608.15|5608.97|5608.27|5608.85|5608.15|11
1724157580000|2024-08-20 12:39:40|5608.6|5607.9|5608.72|5608.02|5608.85|5608.15|5608.6|5607.9|53
1724157590000|2024-08-20 12:39:50|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|1
1724157600000|2024-08-20 12:40:00|5608.47|5607.77|5608.6|5607.9|5608.72|5608.02|5608.47|5607.77|89
1724157610000|2024-08-20 12:40:10|5608.47|5607.77|5608.6|5607.9|5608.6|5607.9|5608.47|5607.77|70
1724157620000|2024-08-20 12:40:20|5608.47|5607.77|5608.35|5607.65|5608.47|5607.77|5608.22|5607.52|33
1724157630000|2024-08-20 12:40:30|||||||||7
1724157640000|2024-08-20 12:40:40|||||||||4
1724157650000|2024-08-20 12:40:50|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|32
1724157660000|2024-08-20 12:41:00|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|6
1724157670000|2024-08-20 12:41:10|5608.6|5607.9|5608.85|5608.15|5608.85|5608.15|5608.6|5607.9|49
1724157680000|2024-08-20 12:41:20|||||||||5
1724157690000|2024-08-20 12:41:30|5609.1|5608.4|5609.1|5608.4|5609.1|5608.4|5609.1|5608.4|27
1724157700000|2024-08-20 12:41:40|5609.35|5608.65|5609.6|5608.9|5609.6|5608.9|5609.35|5608.65|101
1724157710000|2024-08-20 12:41:50|5609.35|5608.65|5609.35|5608.65|5609.35|5608.65|5609.35|5608.65|52
1724157720000|2024-08-20 12:42:00|5609.1|5608.4|5608.85|5608.15|5609.1|5608.4|5608.85|5608.15|63
1724157730000|2024-08-20 12:42:10|||||||||5
1724157740000|2024-08-20 12:42:20|5608.72|5608.02|5608.6|5607.9|5608.85|5608.15|5608.6|5607.9|60
1724157750000|2024-08-20 12:42:30|5608.85|5608.15|5608.72|5608.02|5608.85|5608.15|5608.6|5607.9|79
1724157760000|2024-08-20 12:42:40|5608.85|5608.15|5608.6|5607.9|5608.85|5608.15|5608.6|5607.9|48
1724157780000|2024-08-20 12:43:00|5608.72|5608.02|5609.1|5608.4|5609.1|5608.4|5608.72|5608.02|99
1724157790000|2024-08-20 12:43:10|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|12
1724157800000|2024-08-20 12:43:20|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|18
1724157810000|2024-08-20 12:43:30|||||||||11
1724157830000|2024-08-20 12:43:50|||||||||37
1724157840000|2024-08-20 12:44:00|5608.35|5607.65|5608.35|5607.65|5608.47|5607.77|5608.35|5607.65|59
1724157850000|2024-08-20 12:44:10|5608.47|5607.77|5608.6|5607.9|5608.6|5607.9|5608.35|5607.65|30
1724157860000|2024-08-20 12:44:20|5608.47|5607.77|5608.35|5607.65|5608.6|5607.9|5608.35|5607.65|14
1724157870000|2024-08-20 12:44:30|5608.22|5607.52|5608.1|5607.4|5608.22|5607.52|5608.1|5607.4|31
1724157880000|2024-08-20 12:44:40|5607.97|5607.27|5608.1|5607.4|5608.1|5607.4|5607.97|5607.27|224
1724157890000|2024-08-20 12:44:50|||||||||15
1724157900000|2024-08-20 12:45:00|5608.35|5607.65|5608.1|5607.4|5608.35|5607.65|5607.85|5607.15|421
1724157910000|2024-08-20 12:45:10|||||||||64
1724157930000|2024-08-20 12:45:30|||||||||4
1724157940000|2024-08-20 12:45:40|||||||||3
1724157950000|2024-08-20 12:45:50|5608.22|5607.52|5608.35|5607.65|5608.35|5607.65|5608.1|5607.4|39
1724157960000|2024-08-20 12:46:00|5608.1|5607.4|5608.35|5607.65|5608.35|5607.65|5608.1|5607.4|9
1724157970000|2024-08-20 12:46:10|5608.1|5607.4|5608.35|5607.65|5608.35|5607.65|5608.1|5607.4|65
1724157980000|2024-08-20 12:46:20|5608.47|5607.77|5608.85|5608.15|5608.85|5608.15|5608.47|5607.77|48
1724157990000|2024-08-20 12:46:30|||||||||47
1724158000000|2024-08-20 12:46:40|5608.72|5608.02|5608.35|5607.65|5608.72|5608.02|5608.35|5607.65|19
1724158010000|2024-08-20 12:46:50|5608.47|5607.77|5608.6|5607.9|5608.6|5607.9|5608.35|5607.65|19
1724158020000|2024-08-20 12:47:00|||||||||7
1724158030000|2024-08-20 12:47:10|5608.47|5607.77|5608.6|5607.9|5608.6|5607.9|5608.35|5607.65|23
1724158040000|2024-08-20 12:47:20|5608.47|5607.77|5607.85|5607.15|5608.47|5607.77|5607.85|5607.15|32
1724158050000|2024-08-20 12:47:30|5608.1|5607.4|5608.1|5607.4|5608.1|5607.4|5607.85|5607.15|29
1724158060000|2024-08-20 12:47:40|||||||||1
1724158070000|2024-08-20 12:47:50|||||||||6
1724158080000|2024-08-20 12:48:00|5607.97|5607.27|5607.85|5607.15|5608.1|5607.4|5607.85|5607.15|48
1724158090000|2024-08-20 12:48:10|5607.6|5606.9|5607.6|5606.9|5607.72|5607.02|5607.6|5606.9|186
1724158100000|2024-08-20 12:48:20|5607.85|5607.15|5608.1|5607.4|5608.1|5607.4|5607.85|5607.15|129
1724158110000|2024-08-20 12:48:30|5607.85|5607.15|5607.6|5606.9|5607.85|5607.15|5607.6|5606.9|50
1724158120000|2024-08-20 12:48:40|5607.85|5607.15|5607.85|5607.15|5607.85|5607.15|5607.85|5607.15|28
1724158130000|2024-08-20 12:48:50|||||||||31
1724158140000|2024-08-20 12:49:00|||||||||7
1724158150000|2024-08-20 12:49:10|5607.97|5607.27|5608.1|5607.4|5608.1|5607.4|5607.97|5607.27|42
1724158160000|2024-08-20 12:49:20|5607.97|5607.27|5607.85|5607.15|5607.97|5607.27|5607.85|5607.15|25
1724158180000|2024-08-20 12:49:40|5607.72|5607.02|5607.6|5606.9|5607.72|5607.02|5607.6|5606.9|47
1724158190000|2024-08-20 12:49:50|5607.72|5607.02|5607.85|5607.15|5607.85|5607.15|5607.6|5606.9|26
1724158200000|2024-08-20 12:50:00|||||||||8
1724158210000|2024-08-20 12:50:10|||||||||14
1724158220000|2024-08-20 12:50:20|5607.72|5607.02|5607.6|5606.9|5607.72|5607.02|5607.6|5606.9|58
1724158230000|2024-08-20 12:50:30|||||||||1
1724158240000|2024-08-20 12:50:40|5607.72|5607.02|5608.1|5607.4|5608.1|5607.4|5607.72|5607.02|47
1724158250000|2024-08-20 12:50:50|5607.97|5607.27|5607.85|5607.15|5607.97|5607.27|5607.85|5607.15|31
1724158260000|2024-08-20 12:51:00|5607.72|5607.02|5607.6|5606.9|5607.85|5607.15|5607.6|5606.9|41
1724158270000|2024-08-20 12:51:10|||||||||111
1724158280000|2024-08-20 12:51:20|5607.85|5607.15|5607.6|5606.9|5607.85|5607.15|5607.6|5606.9|37
1724158290000|2024-08-20 12:51:30|5607.72|5607.02|5607.6|5606.9|5607.72|5607.02|5607.6|5606.9|47
1724158300000|2024-08-20 12:51:40|5607.72|5607.02|5607.85|5607.15|5607.85|5607.15|5607.6|5606.9|85
1724158310000|2024-08-20 12:51:50|5607.72|5607.02|5607.6|5606.9|5607.85|5607.15|5607.6|5606.9|27
1724158320000|2024-08-20 12:52:00|5607.72|5607.02|5607.85|5607.15|5607.85|5607.15|5607.72|5607.02|2
1724158330000|2024-08-20 12:52:10|||||||||28
1724158340000|2024-08-20 12:52:20|5607.72|5607.02|5607.85|5607.15|5607.85|5607.15|5607.6|5606.9|37
1724158350000|2024-08-20 12:52:30|5607.72|5607.02|5607.6|5606.9|5607.72|5607.02|5607.6|5606.9|437
1724158360000|2024-08-20 12:52:40|5607.47|5606.77|5607.6|5606.9|5607.6|5606.9|5607.47|5606.77|49
1724158370000|2024-08-20 12:52:50|5607.47|5606.77|5607.6|5606.9|5607.6|5606.9|5607.47|5606.77|41
1724158380000|2024-08-20 12:53:00|||||||||22
1724158390000|2024-08-20 12:53:10|||||||||4
1724158400000|2024-08-20 12:53:20|||||||||35
1724158410000|2024-08-20 12:53:30|5607.47|5606.77|5607.35|5606.65|5607.47|5606.77|5607.35|5606.65|115
1724158420000|2024-08-20 12:53:40|||||||||89
1724158430000|2024-08-20 12:53:50|||||||||1
1724158440000|2024-08-20 12:54:00|5607.6|5606.9|5607.6|5606.9|5607.6|5606.9|5607.6|5606.9|66
1724158450000|2024-08-20 12:54:10|||||||||95
1724158460000|2024-08-20 12:54:20|5607.72|5607.02|5607.85|5607.15|5607.85|5607.15|5607.72|5607.02|54
1724158470000|2024-08-20 12:54:30|5607.72|5607.02|5607.6|5606.9|5607.72|5607.02|5607.6|5606.9|17
1724158480000|2024-08-20 12:54:40|||||||||4
1724158490000|2024-08-20 12:54:50|5607.72|5607.02|5607.6|5606.9|5607.72|5607.02|5607.6|5606.9|16
1724158500000|2024-08-20 12:55:00|5607.47|5606.77|5607.35|5606.65|5607.6|5606.9|5607.35|5606.65|60
1724158510000|2024-08-20 12:55:10|5607.1|5606.4|5607.1|5606.4|5607.1|5606.4|5607.1|5606.4|364
1724158520000|2024-08-20 12:55:20|5606.85|5606.15|5606.85|5606.15|5607.1|5606.4|5606.85|5606.15|298
1724158530000|2024-08-20 12:55:30|5606.97|5606.27|5606.85|5606.15|5606.97|5606.27|5606.85|5606.15|109
1724158540000|2024-08-20 12:55:40|5607.1|5606.4|5607.1|5606.4|5607.1|5606.4|5607.1|5606.4|104
1724158550000|2024-08-20 12:55:50|5606.97|5606.27|5607.1|5606.4|5607.1|5606.4|5606.85|5606.15|45
1724158560000|2024-08-20 12:56:00|5607.35|5606.65|5607.35|5606.65|5607.35|5606.65|5607.35|5606.65|62
1724158570000|2024-08-20 12:56:10|5607.22|5606.52|5606.85|5606.15|5607.22|5606.52|5606.85|5606.15|119
1724158580000|2024-08-20 12:56:20|5606.97|5606.27|5606.85|5606.15|5607.1|5606.4|5606.85|5606.15|99
1724158590000|2024-08-20 12:56:30|5607.1|5606.4|5606.85|5606.15|5607.1|5606.4|5606.85|5606.15|71
1724158600000|2024-08-20 12:56:40|5606.97|5606.27|5606.85|5606.15|5607.1|5606.4|5606.85|5606.15|75
1724158610000|2024-08-20 12:56:50|5607.1|5606.4|5607.1|5606.4|5607.1|5606.4|5606.85|5606.15|198
1724158620000|2024-08-20 12:57:00|5606.97|5606.27|5607.1|5606.4|5607.1|5606.4|5606.85|5606.15|51
1724158630000|2024-08-20 12:57:10|||||||||68
1724158640000|2024-08-20 12:57:20|5607.35|5606.65|5607.1|5606.4|5607.35|5606.65|5607.1|5606.4|195
1724158650000|2024-08-20 12:57:30|5607.35|5606.65|5607.35|5606.65|5607.35|5606.65|5607.35|5606.65|176
1724158660000|2024-08-20 12:57:40|||||||||92
1724158670000|2024-08-20 12:57:50|5607.1|5606.4|5607.1|5606.4|5607.1|5606.4|5607.1|5606.4|220
1724158680000|2024-08-20 12:58:00|||||||||29
1724158690000|2024-08-20 12:58:10|||||||||154
1724158700000|2024-08-20 12:58:20|||||||||25
1724158710000|2024-08-20 12:58:30|5606.97|5606.27|5607.1|5606.4|5607.1|5606.4|5606.85|5606.15|94
1724158720000|2024-08-20 12:58:40|||||||||59
1724158730000|2024-08-20 12:58:50|||||||||4
1724158740000|2024-08-20 12:59:00|||||||||22
1724158750000|2024-08-20 12:59:10|||||||||205
1724158760000|2024-08-20 12:59:20|5606.97|5606.27|5607.35|5606.65|5607.35|5606.65|5606.97|5606.27|414
1724158770000|2024-08-20 12:59:30|5607.6|5606.9|5607.35|5606.65|5607.6|5606.9|5607.35|5606.65|195
1724158780000|2024-08-20 12:59:40|5607.47|5606.77|5607.6|5606.9|5607.6|5606.9|5607.47|5606.77|129
1724158790000|2024-08-20 12:59:50|5607.85|5607.15|5607.85|5607.15|5608.1|5607.4|5607.85|5607.15|141
1724158800000|2024-08-20 13:00:00|5607.97|5607.27|5608.35|5607.65|5608.35|5607.65|5607.97|5607.27|101
1724158810000|2024-08-20 13:00:10|5608.1|5607.4|5608.1|5607.4|5608.1|5607.4|5608.1|5607.4|96
1724158820000|2024-08-20 13:00:20|5608.35|5607.65|5607.72|5607.02|5608.35|5607.65|5607.72|5607.02|110
1724158830000|2024-08-20 13:00:30|5607.6|5606.9|5607.85|5607.15|5607.85|5607.15|5607.6|5606.9|79
1724158840000|2024-08-20 13:00:40|||||||||43
1724158850000|2024-08-20 13:00:50|5607.6|5606.9|5607.6|5606.9|5607.72|5607.02|5607.6|5606.9|41
1724158860000|2024-08-20 13:01:00|5607.85|5607.15|5608.1|5607.4|5608.1|5607.4|5607.85|5607.15|108
1724158870000|2024-08-20 13:01:10|||||||||28
1724158880000|2024-08-20 13:01:20|5607.6|5606.9|5607.6|5606.9|5607.6|5606.9|5607.6|5606.9|95
1724158900000|2024-08-20 13:01:40|5607.85|5607.15|5607.85|5607.15|5607.85|5607.15|5607.85|5607.15|41
1724158910000|2024-08-20 13:01:50|||||||||14
1724158920000|2024-08-20 13:02:00|5607.72|5607.02|5607.6|5606.9|5607.72|5607.02|5607.6|5606.9|63
1724158930000|2024-08-20 13:02:10|||||||||6
1724158940000|2024-08-20 13:02:20|5607.72|5607.02|5607.6|5606.9|5607.85|5607.15|5607.6|5606.9|68
1724158950000|2024-08-20 13:02:30|||||||||5
1724158970000|2024-08-20 13:02:50|5607.47|5606.77|5607.6|5606.9|5607.6|5606.9|5607.35|5606.65|27
1724158980000|2024-08-20 13:03:00|5607.47|5606.77|5607.35|5606.65|5607.6|5606.9|5607.35|5606.65|93
1724158990000|2024-08-20 13:03:10|||||||||4
1724159000000|2024-08-20 13:03:20|||||||||14
1724159010000|2024-08-20 13:03:30|||||||||2
1724159020000|2024-08-20 13:03:40|||||||||3
1724159030000|2024-08-20 13:03:50|||||||||5
1724159040000|2024-08-20 13:04:00|5607.22|5606.52|5606.6|5605.9|5607.22|5606.52|5606.6|5605.9|228
1724159050000|2024-08-20 13:04:10|5606.35|5605.65|5606.35|5605.65|5606.35|5605.65|5606.35|5605.65|595
1724159060000|2024-08-20 13:04:20|5606.1|5605.4|5606.1|5605.4|5606.1|5605.4|5606.1|5605.4|131
1724159070000|2024-08-20 13:04:30|||||||||32
1724159080000|2024-08-20 13:04:40|||||||||228
1724159090000|2024-08-20 13:04:50|5605.85|5605.15|5605.6|5604.9|5605.85|5605.15|5605.6|5604.9|653
1724159100000|2024-08-20 13:05:00|5605.85|5605.15|5605.6|5604.9|5605.85|5605.15|5605.6|5604.9|437
1724159110000|2024-08-20 13:05:10|5605.35|5604.65|5605.6|5604.9|5605.6|5604.9|5605.35|5604.65|390
1724159120000|2024-08-20 13:05:20|5605.72|5605.02|5605.6|5604.9|5605.85|5605.15|5605.6|5604.9|117
1724159130000|2024-08-20 13:05:30|5605.72|5605.02|5605.6|5604.9|5605.85|5605.15|5605.6|5604.9|160
1724159140000|2024-08-20 13:05:40|5605.72|5605.02|5605.85|5605.15|5605.85|5605.15|5605.72|5605.02|74
1724159150000|2024-08-20 13:05:50|5605.6|5604.9|5605.35|5604.65|5605.6|5604.9|5605.35|5604.65|110
1724159160000|2024-08-20 13:06:00|||||||||108
1724159170000|2024-08-20 13:06:10|||||||||15
1724159180000|2024-08-20 13:06:20|5605.1|5604.4|5605.1|5604.4|5605.1|5604.4|5605.1|5604.4|256
1724159190000|2024-08-20 13:06:30|||||||||176
1724159200000|2024-08-20 13:06:40|5604.85|5604.15|5604.85|5604.15|5604.85|5604.15|5604.85|5604.15|218
1724159210000|2024-08-20 13:06:50|5605.1|5604.4|5605.1|5604.4|5605.1|5604.4|5605.1|5604.4|191
1724159220000|2024-08-20 13:07:00|||||||||7
1724159230000|2024-08-20 13:07:10|5605.35|5604.65|5604.85|5604.15|5605.35|5604.65|5604.85|5604.15|208
1724159240000|2024-08-20 13:07:20|5604.97|5604.27|5604.85|5604.15|5604.97|5604.27|5604.85|5604.15|75
1724159250000|2024-08-20 13:07:30|5604.6|5603.9|5604.6|5603.9|5604.6|5603.9|5604.35|5603.65|915
1724159260000|2024-08-20 13:07:40|5604.47|5603.77|5604.35|5603.65|5604.47|5603.77|5604.1|5603.4|596
1724159270000|2024-08-20 13:07:50|5604.6|5603.9|5604.6|5603.9|5604.6|5603.9|5604.6|5603.9|33
1724159280000|2024-08-20 13:08:00|5604.72|5604.02|5604.6|5603.9|5604.72|5604.02|5604.6|5603.9|156
1724159290000|2024-08-20 13:08:10|5604.35|5603.65|5604.1|5603.4|5604.35|5603.65|5604.1|5603.4|126
1724159300000|2024-08-20 13:08:20|5604.22|5603.52|5604.35|5603.65|5604.35|5603.65|5604.1|5603.4|85
1724159310000|2024-08-20 13:08:30|5604.1|5603.4|5604.35|5603.65|5604.35|5603.65|5604.1|5603.4|63
1724159320000|2024-08-20 13:08:40|||||||||40
1724159330000|2024-08-20 13:08:50|5604.1|5603.4|5604.1|5603.4|5604.1|5603.4|5604.1|5603.4|77
1724159340000|2024-08-20 13:09:00|5604.22|5603.52|5604.6|5603.9|5604.6|5603.9|5604.1|5603.4|251
1724159350000|2024-08-20 13:09:10|5604.35|5603.65|5604.35|5603.65|5604.35|5603.65|5604.35|5603.65|126
1724159360000|2024-08-20 13:09:20|5604.1|5603.4|5604.35|5603.65|5604.35|5603.65|5604.1|5603.4|145
1724159370000|2024-08-20 13:09:30|5604.22|5603.52|5604.35|5603.65|5604.35|5603.65|5604.1|5603.4|69
1724159380000|2024-08-20 13:09:40|5604.6|5603.9|5604.6|5603.9|5604.6|5603.9|5604.6|5603.9|52
1724159390000|2024-08-20 13:09:50|5604.47|5603.77|5604.1|5603.4|5604.47|5603.77|5604.1|5603.4|101
1724159400000|2024-08-20 13:10:00|||||||||66
1724159410000|2024-08-20 13:10:10|5604.35|5603.65|5604.35|5603.65|5604.35|5603.65|5604.35|5603.65|32
1724159420000|2024-08-20 13:10:20|5604.6|5603.9|5604.6|5603.9|5604.6|5603.9|5604.6|5603.9|89
1724159430000|2024-08-20 13:10:30|5604.85|5604.15|5604.97|5604.27|5605.1|5604.4|5604.85|5604.15|102
1724159440000|2024-08-20 13:10:40|5604.85|5604.15|5604.85|5604.15|5605.1|5604.4|5604.85|5604.15|121
1724159450000|2024-08-20 13:10:50|5604.6|5603.9|5604.35|5603.65|5604.6|5603.9|5604.35|5603.65|141
1724159460000|2024-08-20 13:11:00|||||||||21
1724159470000|2024-08-20 13:11:10|5604.1|5603.4|5604.35|5603.65|5604.35|5603.65|5604.1|5603.4|109
1724159480000|2024-08-20 13:11:20|5604.22|5603.52|5604.1|5603.4|5604.35|5603.65|5604.1|5603.4|58
1724159490000|2024-08-20 13:11:30|||||||||9
1724159500000|2024-08-20 13:11:40|5604.22|5603.52|5604.1|5603.4|5604.35|5603.65|5603.85|5603.15|518
1724159510000|2024-08-20 13:11:50|5603.97|5603.27|5603.85|5603.15|5603.97|5603.27|5603.85|5603.15|147
1724159520000|2024-08-20 13:12:00|5604.1|5603.4|5604.1|5603.4|5604.1|5603.4|5603.85|5603.15|164
1724159530000|2024-08-20 13:12:10|5603.97|5603.27|5603.85|5603.15|5604.1|5603.4|5603.85|5603.15|86
1724159540000|2024-08-20 13:12:20|5603.97|5603.27|5603.85|5603.15|5604.1|5603.4|5603.85|5603.15|63
1724159550000|2024-08-20 13:12:30|5603.97|5603.27|5604.1|5603.4|5604.35|5603.65|5603.97|5603.27|181
1724159560000|2024-08-20 13:12:40|5603.85|5603.15|5604.1|5603.4|5604.1|5603.4|5603.85|5603.15|151
1724159570000|2024-08-20 13:12:50|||||||||32
1724159580000|2024-08-20 13:13:00|5604.22|5603.52|5604.1|5603.4|5604.35|5603.65|5604.1|5603.4|144
1724159590000|2024-08-20 13:13:10|5604.22|5603.52|5604.35|5603.65|5604.35|5603.65|5604.1|5603.4|72
1724159600000|2024-08-20 13:13:20|5604.22|5603.52|5604.1|5603.4|5604.22|5603.52|5604.1|5603.4|93
1724159610000|2024-08-20 13:13:30|5604.22|5603.52|5604.1|5603.4|5604.35|5603.65|5604.1|5603.4|100
1724159620000|2024-08-20 13:13:40|5604.35|5603.65|5604.1|5603.4|5604.35|5603.65|5604.1|5603.4|99
1724159630000|2024-08-20 13:13:50|||||||||14
1724159640000|2024-08-20 13:14:00|5604.22|5603.52|5604.6|5603.9|5604.6|5603.9|5604.1|5603.4|152
1724159650000|2024-08-20 13:14:10|5605.1|5604.4|5605.35|5604.65|5605.35|5604.65|5605.1|5604.4|295
1724159660000|2024-08-20 13:14:20|5605.6|5604.9|5605.35|5604.65|5605.6|5604.9|5605.35|5604.65|105
1724159670000|2024-08-20 13:14:30|5605.47|5604.77|5605.6|5604.9|5605.6|5604.9|5605.47|5604.77|158
1724159680000|2024-08-20 13:14:40|5605.47|5604.77|5605.6|5604.9|5605.6|5604.9|5605.47|5604.77|102
1724159690000|2024-08-20 13:14:50|5605.35|5604.65|5605.35|5604.65|5605.6|5604.9|5605.35|5604.65|133
1724159700000|2024-08-20 13:15:00|5605.22|5604.52|5605.1|5604.4|5605.35|5604.65|5605.1|5604.4|150
1724159710000|2024-08-20 13:15:10|5605.22|5604.52|5605.1|5604.4|5605.35|5604.65|5605.1|5604.4|94
1724159720000|2024-08-20 13:15:20|5605.22|5604.52|5605.1|5604.4|5605.22|5604.52|5605.1|5604.4|33
1724159730000|2024-08-20 13:15:30|5604.85|5604.15|5605.1|5604.4|5605.1|5604.4|5604.85|5604.15|191
1724159740000|2024-08-20 13:15:40|5604.97|5604.27|5604.85|5604.15|5605.1|5604.4|5604.85|5604.15|49
1724159750000|2024-08-20 13:15:50|5604.6|5603.9|5604.6|5603.9|5604.6|5603.9|5604.6|5603.9|25
1724159760000|2024-08-20 13:16:00|5604.35|5603.65|5604.35|5603.65|5604.35|5603.65|5604.35|5603.65|142
1724159770000|2024-08-20 13:16:10|5604.22|5603.52|5604.35|5603.65|5604.35|5603.65|5604.1|5603.4|104
1724159780000|2024-08-20 13:16:20|5604.47|5603.77|5604.47|5603.77|5604.47|5603.77|5604.47|5603.77|46
1724159790000|2024-08-20 13:16:30|5604.6|5603.9|5604.35|5603.65|5604.6|5603.9|5604.35|5603.65|10
1724159800000|2024-08-20 13:16:40|||||||||5
1724159810000|2024-08-20 13:16:50|5604.6|5603.9|5604.6|5603.9|5604.6|5603.9|5604.6|5603.9|44
1724159820000|2024-08-20 13:17:00|||||||||3
1724159830000|2024-08-20 13:17:10|5604.85|5604.15|5604.85|5604.15|5604.85|5604.15|5604.85|5604.15|83
1724159840000|2024-08-20 13:17:20|5604.97|5604.27|5605.35|5604.65|5605.35|5604.65|5604.97|5604.27|151
1724159850000|2024-08-20 13:17:30|5605.47|5604.77|5605.6|5604.9|5605.6|5604.9|5605.47|5604.77|131
1724159860000|2024-08-20 13:17:40|5605.35|5604.65|5605.35|5604.65|5605.35|5604.65|5605.35|5604.65|52
1724159870000|2024-08-20 13:17:50|5605.47|5604.77|5605.35|5604.65|5605.6|5604.9|5605.35|5604.65|54
1724159880000|2024-08-20 13:18:00|5605.47|5604.77|5605.1|5604.4|5605.47|5604.77|5605.1|5604.4|107
1724159890000|2024-08-20 13:18:10|5604.97|5604.27|5604.6|5603.9|5604.97|5604.27|5604.6|5603.9|192
1724159900000|2024-08-20 13:18:20|5604.72|5604.02|5604.85|5604.15|5604.85|5604.15|5604.6|5603.9|141
1724159910000|2024-08-20 13:18:30|5604.72|5604.02|5604.6|5603.9|5604.72|5604.02|5604.35|5603.65|76
1724159920000|2024-08-20 13:18:40|5604.85|5604.15|5604.35|5603.65|5604.85|5604.15|5604.35|5603.65|79
1724159930000|2024-08-20 13:18:50|5604.6|5603.9|5604.35|5603.65|5604.6|5603.9|5604.35|5603.65|124
1724159940000|2024-08-20 13:19:00|5604.6|5603.9|5604.35|5603.65|5604.6|5603.9|5604.1|5603.4|139
1724159950000|2024-08-20 13:19:10|5604.22|5603.52|5604.35|5603.65|5604.35|5603.65|5604.22|5603.52|14
1724159960000|2024-08-20 13:19:20|||||||||19
1724159970000|2024-08-20 13:19:30|5604.1|5603.4|5604.1|5603.4|5604.35|5603.65|5604.1|5603.4|100
1724159980000|2024-08-20 13:19:40|5604.22|5603.52|5604.1|5603.4|5604.35|5603.65|5604.1|5603.4|37
1724159990000|2024-08-20 13:19:50|||||||||91
1724160000000|2024-08-20 13:20:00|5604.22|5603.52|5604.1|5603.4|5604.22|5603.52|5603.97|5603.27|235
1724160010000|2024-08-20 13:20:10|5603.85|5603.15|5603.6|5602.9|5603.85|5603.15|5603.6|5602.9|310
1724160020000|2024-08-20 13:20:20|5603.85|5603.15|5604.1|5603.4|5604.1|5603.4|5603.85|5603.15|196
1724160030000|2024-08-20 13:20:30|||||||||11
1724160040000|2024-08-20 13:20:40|5604.22|5603.52|5604.35|5603.65|5604.35|5603.65|5604.1|5603.4|37
1724160050000|2024-08-20 13:20:50|5604.1|5603.4|5603.85|5603.15|5604.1|5603.4|5603.85|5603.15|147
1724160060000|2024-08-20 13:21:00|5603.97|5603.27|5603.85|5603.15|5604.1|5603.4|5603.85|5603.15|73
1724160070000|2024-08-20 13:21:10|5603.97|5603.27|5604.1|5603.4|5604.1|5603.4|5603.97|5603.27|70
1724160080000|2024-08-20 13:21:20|||||||||56
1724160090000|2024-08-20 13:21:30|5604.22|5603.52|5603.85|5603.15|5604.22|5603.52|5603.85|5603.15|60
1724160100000|2024-08-20 13:21:40|5603.97|5603.27|5604.1|5603.4|5604.1|5603.4|5603.97|5603.27|54
1724160110000|2024-08-20 13:21:50|5603.97|5603.27|5604.1|5603.4|5604.1|5603.4|5603.85|5603.15|111
1724160120000|2024-08-20 13:22:00|5603.85|5603.15|5604.1|5603.4|5604.1|5603.4|5603.85|5603.15|25
1724160130000|2024-08-20 13:22:10|5603.97|5603.27|5603.85|5603.15|5603.97|5603.27|5603.85|5603.15|45
1724160140000|2024-08-20 13:22:20|5603.97|5603.27|5603.85|5603.15|5603.97|5603.27|5603.85|5603.15|47
1724160150000|2024-08-20 13:22:30|5604.1|5603.4|5604.1|5603.4|5604.1|5603.4|5603.85|5603.15|224
1724160160000|2024-08-20 13:22:40|5604.35|5603.65|5604.72|5604.02|5604.72|5604.02|5604.35|5603.65|153
1724160170000|2024-08-20 13:22:50|5604.6|5603.9|5604.6|5603.9|5604.72|5604.02|5604.6|5603.9|31
1724160180000|2024-08-20 13:23:00|5604.72|5604.02|5604.6|5603.9|5604.85|5604.15|5604.6|5603.9|95
1724160190000|2024-08-20 13:23:10|5604.72|5604.02|5603.85|5603.15|5604.72|5604.02|5603.85|5603.15|319
1724160200000|2024-08-20 13:23:20|5603.6|5602.9|5603.6|5602.9|5603.72|5603.02|5603.6|5602.9|118
1724160210000|2024-08-20 13:23:30|5603.72|5603.02|5603.6|5602.9|5603.72|5603.02|5603.6|5602.9|77
1724160220000|2024-08-20 13:23:40|5603.85|5603.15|5603.6|5602.9|5603.85|5603.15|5603.6|5602.9|81
1724160230000|2024-08-20 13:23:50|5603.72|5603.02|5603.6|5602.9|5603.85|5603.15|5603.6|5602.9|43
1724160240000|2024-08-20 13:24:00|5603.85|5603.15|5604.1|5603.4|5604.1|5603.4|5603.6|5602.9|222
1724160250000|2024-08-20 13:24:10|5603.85|5603.15|5604.1|5603.4|5604.1|5603.4|5603.85|5603.15|92
1724160260000|2024-08-20 13:24:20|||||||||12
1724160270000|2024-08-20 13:24:30|5603.97|5603.27|5604.1|5603.4|5604.1|5603.4|5603.85|5603.15|141
1724160280000|2024-08-20 13:24:40|||||||||23
1724160290000|2024-08-20 13:24:50|5604.22|5603.52|5604.1|5603.4|5604.22|5603.52|5603.85|5603.15|196
1724160300000|2024-08-20 13:25:00|5603.85|5603.15|5603.85|5603.15|5603.97|5603.27|5603.85|5603.15|239
1724160310000|2024-08-20 13:25:10|5603.72|5603.02|5603.85|5603.15|5604.1|5603.4|5603.72|5603.02|135
1724160320000|2024-08-20 13:25:20|5603.6|5602.9|5603.85|5603.15|5603.85|5603.15|5603.6|5602.9|57
1724160330000|2024-08-20 13:25:30|5603.72|5603.02|5603.85|5603.15|5604.1|5603.4|5603.72|5603.02|100
1724160340000|2024-08-20 13:25:40|5604.1|5603.4|5604.1|5603.4|5604.1|5603.4|5604.1|5603.4|80
1724160350000|2024-08-20 13:25:50|5603.85|5603.15|5604.1|5603.4|5604.6|5603.9|5603.85|5603.15|553
1724160360000|2024-08-20 13:26:00|5604.22|5603.52|5604.35|5603.65|5604.35|5603.65|5604.1|5603.4|61
1724160370000|2024-08-20 13:26:10|5604.1|5603.4|5604.1|5603.4|5604.22|5603.52|5603.97|5603.27|75
1724160380000|2024-08-20 13:26:20|||||||||5
1724160390000|2024-08-20 13:26:30|5603.85|5603.15|5604.1|5603.4|5604.1|5603.4|5603.85|5603.15|126
1724160400000|2024-08-20 13:26:40|5604.35|5603.65|5604.1|5603.4|5604.35|5603.65|5604.1|5603.4|58
1724160410000|2024-08-20 13:26:50|5604.22|5603.52|5604.1|5603.4|5604.35|5603.65|5604.1|5603.4|37
1724160420000|2024-08-20 13:27:00|5603.85|5603.15|5603.85|5603.15|5603.85|5603.15|5603.85|5603.15|13
1724160430000|2024-08-20 13:27:10|5603.72|5603.02|5603.85|5603.15|5603.85|5603.15|5603.72|5603.02|87
1724160440000|2024-08-20 13:27:20|5603.72|5603.02|5603.85|5603.15|5603.85|5603.15|5603.6|5602.9|113
1724160450000|2024-08-20 13:27:30|5603.72|5603.02|5603.6|5602.9|5603.72|5603.02|5603.6|5602.9|67
1724160460000|2024-08-20 13:27:40|5603.85|5603.15|5603.85|5603.15|5603.85|5603.15|5603.6|5602.9|136
1724160470000|2024-08-20 13:27:50|5604.1|5603.4|5603.6|5602.9|5604.1|5603.4|5603.6|5602.9|253
1724160480000|2024-08-20 13:28:00|5603.85|5603.15|5603.85|5603.15|5604.1|5603.4|5603.85|5603.15|551
1724160490000|2024-08-20 13:28:10|5603.6|5602.9|5604.1|5603.4|5604.1|5603.4|5603.6|5602.9|71
1724160500000|2024-08-20 13:28:20|5603.97|5603.27|5604.1|5603.4|5604.1|5603.4|5603.97|5603.27|66
1724160510000|2024-08-20 13:28:30|5604.22|5603.52|5604.22|5603.52|5604.35|5603.65|5604.1|5603.4|82
1724160520000|2024-08-20 13:28:40|5604.35|5603.65|5604.35|5603.65|5604.35|5603.65|5604.22|5603.52|112
1724160530000|2024-08-20 13:28:50|5604.1|5603.4|5604.1|5603.4|5604.1|5603.4|5603.6|5602.9|325
1724160540000|2024-08-20 13:29:00|5603.85|5603.15|5604.1|5603.4|5604.1|5603.4|5603.85|5603.15|88
1724160550000|2024-08-20 13:29:10|5603.97|5603.27|5604.1|5603.4|5604.35|5603.65|5603.97|5603.27|157
1724160560000|2024-08-20 13:29:20|5603.85|5603.15|5603.1|5602.4|5603.85|5603.15|5603.1|5602.4|1400
1724160570000|2024-08-20 13:29:30|5603.22|5602.52|5603.6|5602.9|5603.6|5602.9|5603.22|5602.52|163
1724160580000|2024-08-20 13:29:40|5603.35|5602.65|5603.6|5602.9|5603.6|5602.9|5603.35|5602.65|190
1724160590000|2024-08-20 13:29:50|5603.72|5603.02|5604.1|5603.4|5604.1|5603.4|5603.6|5602.9|514
1724160600000|2024-08-20 13:30:00|5604|5603.5|5604|5603.5|5604.5|5604|5603.5|5603|2586
1724160610000|2024-08-20 13:30:10|5603.75|5603.25|5604.5|5604|5604.75|5604.25|5603.25|5602.75|920
1724160620000|2024-08-20 13:30:20|5604.25|5603.75|5605|5604.5|5605|5604.5|5604|5603.5|892
1724160630000|2024-08-20 13:30:30|5605.5|5605|5605|5604.5|5606|5605.5|5605|5604.5|1771
1724160640000|2024-08-20 13:30:40|5605.25|5604.75|5606.25|5605.75|5606.25|5605.75|5605|5604.5|1110
1724160650000|2024-08-20 13:30:50|5606.5|5606|5606.5|5606|5606.75|5606.25|5606|5605.5|849
1724160660000|2024-08-20 13:31:00|5606.25|5605.75|5606.75|5606.25|5606.75|5606.25|5606|5605.5|1157
1724160670000|2024-08-20 13:31:10|5607|5606.5|5607.25|5606.75|5607.5|5607|5606.75|5606.25|1287
1724160680000|2024-08-20 13:31:20|5607.5|5607|5607|5606.5|5607.5|5607|5606.5|5606|1279
1724160690000|2024-08-20 13:31:30|5607.25|5606.75|5607.25|5606.75|5607.5|5607|5607|5606.5|694
1724160700000|2024-08-20 13:31:40|5607.5|5607|5607.75|5607.25|5607.75|5607.25|5606.75|5606.25|965
1724160710000|2024-08-20 13:31:50|5607.5|5607|5607|5606.5|5607.5|5607|5606.75|5606.25|570
1724160720000|2024-08-20 13:32:00|5607.25|5606.75|5606.75|5606.25|5607.25|5606.75|5606.25|5605.75|927
1724160730000|2024-08-20 13:32:10|5607|5606.5|5607.25|5606.75|5607.62|5607.12|5607|5606.5|672
1724160740000|2024-08-20 13:32:20|5607.5|5607|5607.5|5607|5607.5|5607|5606.75|5606.25|785
1724160750000|2024-08-20 13:32:30|5607.37|5606.87|5607|5606.5|5607.5|5607|5607|5606.5|381
1724160760000|2024-08-20 13:32:40|5606.75|5606.25|5607.75|5607.25|5607.75|5607.25|5606.75|5606.25|484
1724160770000|2024-08-20 13:32:50|5607.5|5607|5606.75|5606.25|5607.5|5607|5606.25|5605.75|574
1724160780000|2024-08-20 13:33:00|5607|5606.5|5607.75|5607.25|5608.25|5607.75|5607|5606.5|1034
1724160790000|2024-08-20 13:33:10|5608|5607.5|5608|5607.5|5608.25|5607.75|5608|5607.5|695
1724160800000|2024-08-20 13:33:20|5607.75|5607.25|5607.62|5607.12|5608|5607.5|5607.5|5607|450
1724160810000|2024-08-20 13:33:30|5607.75|5607.25|5607.62|5607.12|5608|5607.5|5607|5606.5|477
1724160820000|2024-08-20 13:33:40|5607.75|5607.25|5607.75|5607.25|5607.75|5607.25|5607.25|5606.75|591
1724160830000|2024-08-20 13:33:50|5607.5|5607|5607|5606.5|5607.75|5607.25|5606.75|5606.25|502
1724160840000|2024-08-20 13:34:00|5607.25|5606.75|5608.75|5608.25|5608.75|5608.25|5607.25|5606.75|705
1724160850000|2024-08-20 13:34:10|5609|5608.5|5609|5608.5|5609.25|5608.75|5608.75|5608.25|656
1724160860000|2024-08-20 13:34:20|5608.75|5608.25|5608.75|5608.25|5609|5608.5|5608.75|5608.25|493
1724160870000|2024-08-20 13:34:30|5609|5608.5|5609|5608.5|5609|5608.5|5608.5|5608|709
1724160880000|2024-08-20 13:34:40|5608.87|5608.37|5609.25|5608.75|5609.5|5609|5608.87|5608.37|657
1724160890000|2024-08-20 13:34:50|5609|5608.5|5609.25|5608.75|5609.25|5608.75|5608.75|5608.25|510
1724160900000|2024-08-20 13:35:00|5609|5608.5|5608.5|5608|5609|5608.5|5608.5|5608|696
1724160910000|2024-08-20 13:35:10|5608.75|5608.25|5609|5608.5|5609.25|5608.75|5608.75|5608.25|321
1724160920000|2024-08-20 13:35:20|5609.25|5608.75|5609|5608.5|5609.5|5609|5608.75|5608.25|646
1724160930000|2024-08-20 13:35:30|5608.5|5608|5610.25|5609.75|5610.25|5609.75|5608.5|5608|830
1724160940000|2024-08-20 13:35:40|5610|5609.5|5610|5609.5|5610|5609.5|5609.5|5609|317
1724160950000|2024-08-20 13:35:50|5610.25|5609.75|5609.5|5609|5610.25|5609.75|5609.25|5608.75|657
1724160960000|2024-08-20 13:36:00|5609.25|5608.75|5609.5|5609|5609.75|5609.25|5609|5608.5|654
1724160970000|2024-08-20 13:36:10|5609.25|5608.75|5609.5|5609|5609.5|5609|5609|5608.5|599
1724160980000|2024-08-20 13:36:20|5609.25|5608.75|5609.75|5609.25|5610|5609.5|5609.25|5608.75|472
1724160990000|2024-08-20 13:36:30|5610|5609.5|5609.75|5609.25|5610|5609.5|5609.5|5609|273
1724161000000|2024-08-20 13:36:40|5609.5|5609|5609.25|5608.75|5609.75|5609.25|5609.25|5608.75|403
1724161010000|2024-08-20 13:36:50|5609.37|5608.87|5609.75|5609.25|5609.75|5609.25|5609|5608.5|312
1724161020000|2024-08-20 13:37:00|5609.5|5609|5610.25|5609.75|5610.5|5610|5609.25|5608.75|548
1724161030000|2024-08-20 13:37:10|5610|5609.5|5610.75|5610.25|5610.75|5610.25|5610|5609.5|613
1724161040000|2024-08-20 13:37:20|5610.5|5610|5610|5609.5|5611|5610.5|5610|5609.5|631
1724161050000|2024-08-20 13:37:30|5609.75|5609.25|5609.25|5608.75|5609.75|5609.25|5609|5608.5|608
1724161060000|2024-08-20 13:37:40|5609.12|5608.62|5608.75|5608.25|5609.25|5608.75|5608.75|5608.25|602
1724161070000|2024-08-20 13:37:50|5608.5|5608|5608.75|5608.25|5608.75|5608.25|5608.25|5607.75|552
1724161080000|2024-08-20 13:38:00|5608.5|5608|5609|5608.5|5609.25|5608.75|5608.25|5607.75|760
1724161090000|2024-08-20 13:38:10|5609.25|5608.75|5609.75|5609.25|5610|5609.5|5609.12|5608.62|501
1724161100000|2024-08-20 13:38:20|5609.87|5609.37|5609.5|5609|5610|5609.5|5609.5|5609|232
1724161110000|2024-08-20 13:38:30|5609.75|5609.25|5609.87|5609.37|5610|5609.5|5609.5|5609|218
1724161120000|2024-08-20 13:38:40|5610|5609.5|5609.25|5608.75|5610|5609.5|5609.25|5608.75|266
1724161130000|2024-08-20 13:38:50|5609|5608.5|5609.75|5609.25|5609.75|5609.25|5609|5608.5|390
1724161140000|2024-08-20 13:39:00|5610|5609.5|5610.25|5609.75|5610.5|5610|5610|5609.5|345
1724161150000|2024-08-20 13:39:10|5610|5609.5|5609.62|5609.12|5610|5609.5|5609.25|5608.75|414
1724161160000|2024-08-20 13:39:20|5609.5|5609|5609.5|5609|5609.5|5609|5609|5608.5|319
1724161170000|2024-08-20 13:39:30|5609.75|5609.25|5609.5|5609|5609.75|5609.25|5609|5608.5|312
1724161180000|2024-08-20 13:39:40|5609.37|5608.87|5609.5|5609|5609.75|5609.25|5609.25|5608.75|168
1724161190000|2024-08-20 13:39:50|5609.25|5608.75|5609.5|5609|5610|5609.5|5609.25|5608.75|279
1724161200000|2024-08-20 13:40:00|5609.25|5608.75|5609.87|5609.37|5609.87|5609.37|5609.25|5608.75|334
1724161210000|2024-08-20 13:40:10|5610|5609.5|5610.75|5610.25|5611|5610.5|5609.75|5609.25|568
1724161220000|2024-08-20 13:40:20|5611|5610.5|5611|5610.5|5611.5|5611|5610.75|5610.25|582
1724161230000|2024-08-20 13:40:30|5611.25|5610.75|5611.25|5610.75|5611.75|5611.25|5611.25|5610.75|298
1724161240000|2024-08-20 13:40:40|5611|5610.5|5610.75|5610.25|5611.25|5610.75|5610.75|5610.25|360
1724161250000|2024-08-20 13:40:50|5611|5610.5|5611|5610.5|5611.25|5610.75|5610.75|5610.25|362
1724161260000|2024-08-20 13:41:00|5611.12|5610.62|5610.75|5610.25|5611.12|5610.62|5610.5|5610|429
1724161270000|2024-08-20 13:41:10|5611|5610.5|5611.25|5610.75|5611.25|5610.75|5610.75|5610.25|215
1724161280000|2024-08-20 13:41:20|5611.12|5610.62|5611.75|5611.25|5611.75|5611.25|5611|5610.5|316
1724161290000|2024-08-20 13:41:30|5612|5611.5|5612.25|5611.75|5612.25|5611.75|5611.75|5611.25|500
1724161300000|2024-08-20 13:41:40|5612|5611.5|5612.25|5611.75|5612.25|5611.75|5611.75|5611.25|380
1724161310000|2024-08-20 13:41:50|5612|5611.5|5612.25|5611.75|5612.25|5611.75|5611.75|5611.25|542
1724161320000|2024-08-20 13:42:00|5612.5|5612|5613.25|5612.75|5613.25|5612.75|5612.25|5611.75|1079
1724161330000|2024-08-20 13:42:10|5613.5|5613|5612.25|5611.75|5613.5|5613|5612.25|5611.75|862
1724161340000|2024-08-20 13:42:20|5612.5|5612|5612|5611.5|5612.5|5612|5612|5611.5|541
1724161350000|2024-08-20 13:42:30|5611.75|5611.25|5611.75|5611.25|5611.75|5611.25|5611.5|5611|360
1724161360000|2024-08-20 13:42:40|5611.87|5611.37|5612|5611.5|5612|5611.5|5611.5|5611|372
1724161370000|2024-08-20 13:42:50|5611.75|5611.25|5611.5|5611|5611.75|5611.25|5611.25|5610.75|431
1724161380000|2024-08-20 13:43:00|5611.75|5611.25|5610.75|5610.25|5611.75|5611.25|5610.75|5610.25|460
1724161390000|2024-08-20 13:43:10|5610.5|5610|5611|5610.5|5611.25|5610.75|5610.5|5610|466
1724161400000|2024-08-20 13:43:20|5611.25|5610.75|5611.25|5610.75|5611.25|5610.75|5610.75|5610.25|317
1724161410000|2024-08-20 13:43:30|5611|5610.5|5611.25|5610.75|5611.25|5610.75|5610.87|5610.37|583
1724161420000|2024-08-20 13:43:40|5611.5|5611|5611.75|5611.25|5611.75|5611.25|5611.25|5610.75|179
1724161430000|2024-08-20 13:43:50|5611.5|5611|5611.25|5610.75|5611.5|5611|5611|5610.5|505
1724161440000|2024-08-20 13:44:00|5611.5|5611|5611.25|5610.75|5611.5|5611|5611|5610.5|420
1724161450000|2024-08-20 13:44:10|5611.5|5611|5612.75|5612.25|5612.75|5612.25|5611.5|5611|538
1724161460000|2024-08-20 13:44:20|5613|5612.5|5613.25|5612.75|5613.5|5613|5613|5612.5|910
1724161470000|2024-08-20 13:44:30|5613.5|5613|5613|5612.5|5613.5|5613|5613|5612.5|343
1724161480000|2024-08-20 13:44:40|5613.25|5612.75|5613.25|5612.75|5613.25|5612.75|5612.75|5612.25|461
1724161490000|2024-08-20 13:44:50|5613.5|5613|5613.25|5612.75|5613.5|5613|5613|5612.5|246
1724161500000|2024-08-20 13:45:00|5613.5|5613|5613.25|5612.75|5613.75|5613.25|5613.25|5612.75|655
1724161510000|2024-08-20 13:45:10|5613.37|5612.87|5613.75|5613.25|5614|5613.5|5613.25|5612.75|379
1724161520000|2024-08-20 13:45:20|5613.87|5613.37|5612.75|5612.25|5614|5613.5|5612.5|5612|713
1724161530000|2024-08-20 13:45:30|5613|5612.5|5613.75|5613.25|5613.75|5613.25|5613|5612.5|318
1724161540000|2024-08-20 13:45:40|5613.5|5613|5613.5|5613|5613.5|5613|5613.25|5612.75|172
1724161550000|2024-08-20 13:45:50|5613.25|5612.75|5612.25|5611.75|5613.5|5613|5612|5611.5|655
1724161560000|2024-08-20 13:46:00|5612|5611.5|5612.5|5612|5612.75|5612.25|5611.5|5611|644
1724161570000|2024-08-20 13:46:10|5612.25|5611.75|5612.75|5612.25|5612.75|5612.25|5612.25|5611.75|353
1724161580000|2024-08-20 13:46:20|5612.87|5612.37|5612.5|5612|5613|5612.5|5612.25|5611.75|206
1724161590000|2024-08-20 13:46:30|5612.75|5612.25|5612.5|5612|5612.75|5612.25|5612.5|5612|236
1724161600000|2024-08-20 13:46:40|5612.62|5612.12|5613|5612.5|5613|5612.5|5612.5|5612|204
1724161610000|2024-08-20 13:46:50|5613.25|5612.75|5612.25|5611.75|5613.5|5613|5612.12|5611.62|887
1724161620000|2024-08-20 13:47:00|5612.5|5612|5612.75|5612.25|5612.75|5612.25|5612.25|5611.75|233
1724161630000|2024-08-20 13:47:10|5612.5|5612|5612.25|5611.75|5612.75|5612.25|5612|5611.5|273
1724161640000|2024-08-20 13:47:20|5612.5|5612|5612.5|5612|5612.5|5612|5612|5611.5|212
1724161650000|2024-08-20 13:47:30|5612.75|5612.25|5612.25|5611.75|5612.75|5612.25|5612.25|5611.75|297
1724161660000|2024-08-20 13:47:40|5612|5611.5|5612.25|5611.75|5612.25|5611.75|5611.75|5611.25|419
1724161670000|2024-08-20 13:47:50|5612.5|5612|5612.25|5611.75|5612.5|5612|5612.25|5611.75|97
1724161680000|2024-08-20 13:48:00|5612.5|5612|5612.75|5612.25|5612.75|5612.25|5612.25|5611.75|525
1724161690000|2024-08-20 13:48:10|5613|5612.5|5612.5|5612|5613|5612.5|5612.5|5612|198
1724161700000|2024-08-20 13:48:20|5612.75|5612.25|5612.75|5612.25|5612.75|5612.25|5612.25|5611.75|203
1724161710000|2024-08-20 13:48:30|5613|5612.5|5613.25|5612.75|5613.25|5612.75|5612.75|5612.25|278
1724161720000|2024-08-20 13:48:40|5613.5|5613|5613.5|5613|5613.5|5613|5613.5|5613|221
1724161730000|2024-08-20 13:48:50|5613.75|5613.25|5613.5|5613|5613.75|5613.25|5613.5|5613|449
1724161740000|2024-08-20 13:49:00|5613.75|5613.25|5613.75|5613.25|5614|5613.5|5613.75|5613.25|411
1724161750000|2024-08-20 13:49:10|5614|5613.5|5614.25|5613.75|5614.25|5613.75|5613.75|5613.25|184
1724161760000|2024-08-20 13:49:20|5614.5|5614|5614.25|5613.75|5614.5|5614|5614|5613.5|373
1724161770000|2024-08-20 13:49:30|5614|5613.5|5614.5|5614|5614.5|5614|5614|5613.5|291
1724161780000|2024-08-20 13:49:40|5614.75|5614.25|5614.5|5614|5614.75|5614.25|5614.25|5613.75|561
1724161790000|2024-08-20 13:49:50|5614.25|5613.75|5613.75|5613.25|5614.25|5613.75|5613.5|5613|502
1724161800000|2024-08-20 13:50:00|5614|5613.5|5614|5613.5|5614|5613.5|5613.75|5613.25|951
1724161810000|2024-08-20 13:50:10|5613.75|5613.25|5614|5613.5|5614|5613.5|5613.75|5613.25|528
1724161820000|2024-08-20 13:50:20|5613.75|5613.25|5614.75|5614.25|5614.75|5614.25|5613.75|5613.25|337
1724161830000|2024-08-20 13:50:30|5615|5614.5|5616|5615.5|5616.25|5615.75|5614.75|5614.25|1693
1724161840000|2024-08-20 13:50:40|5615.75|5615.25|5616|5615.5|5616|5615.5|5615.25|5614.75|457
1724161850000|2024-08-20 13:50:50|5615.75|5615.25|5615.75|5615.25|5616|5615.5|5615.5|5615|391
1724161860000|2024-08-20 13:51:00|5615.5|5615|5615.25|5614.75|5615.75|5615.25|5615|5614.5|592
1724161870000|2024-08-20 13:51:10|5615.5|5615|5615.25|5614.75|5615.5|5615|5615|5614.5|313
1724161880000|2024-08-20 13:51:20|5615|5614.5|5614.5|5614|5615.25|5614.75|5614.5|5614|169
1724161890000|2024-08-20 13:51:30|5614.25|5613.75|5613.75|5613.25|5614.25|5613.75|5613.25|5612.75|583
1724161900000|2024-08-20 13:51:40|5613.5|5613|5613.75|5613.25|5614|5613.5|5613.5|5613|209
1724161910000|2024-08-20 13:51:50|5614|5613.5|5614|5613.5|5614|5613.5|5613.75|5613.25|517
1724161920000|2024-08-20 13:52:00|5614.25|5613.75|5614.25|5613.75|5614.25|5613.75|5614|5613.5|290
1724161930000|2024-08-20 13:52:10|5614.12|5613.62|5613.75|5613.25|5614.25|5613.75|5613.75|5613.25|326
1724161940000|2024-08-20 13:52:20|5613.5|5613|5613.75|5613.25|5613.75|5613.25|5613.5|5613|239
1724161950000|2024-08-20 13:52:30|5613.87|5613.37|5614|5613.5|5614.25|5613.75|5613.75|5613.25|205
1724161960000|2024-08-20 13:52:40|5613.87|5613.37|5614|5613.5|5614|5613.5|5613.75|5613.25|119
1724161970000|2024-08-20 13:52:50|5613.75|5613.25|5614|5613.5|5614.5|5614|5613.75|5613.25|290
1724161980000|2024-08-20 13:53:00|5614.25|5613.75|5615|5614.5|5615|5614.5|5614.25|5613.75|624
1724161990000|2024-08-20 13:53:10|5614.75|5614.25|5614.75|5614.25|5614.75|5614.25|5614.25|5613.75|311
1724162000000|2024-08-20 13:53:20|5614.87|5614.37|5615|5614.5|5615|5614.5|5614.75|5614.25|190
1724162010000|2024-08-20 13:53:30|5615.25|5614.75|5615|5614.5|5615.25|5614.75|5615|5614.5|154
1724162020000|2024-08-20 13:53:40|5614.75|5614.25|5614.75|5614.25|5614.75|5614.25|5614.75|5614.25|108
1724162030000|2024-08-20 13:53:50|5614.5|5614|5615|5614.5|5615|5614.5|5614.5|5614|334
1724162040000|2024-08-20 13:54:00|5615.25|5614.75|5615.25|5614.75|5615.25|5614.75|5615|5614.5|129
1724162050000|2024-08-20 13:54:10|5615.5|5615|5615.5|5615|5615.5|5615|5615.25|5614.75|328
1724162060000|2024-08-20 13:54:20|5615.75|5615.25|5615.75|5615.25|5615.75|5615.25|5615.25|5614.75|324
1724162070000|2024-08-20 13:54:30|5615.5|5615|5616|5615.5|5616|5615.5|5615.5|5615|201
1724162080000|2024-08-20 13:54:40|5615.75|5615.25|5616.25|5615.75|5616.25|5615.75|5615.75|5615.25|196
1724162090000|2024-08-20 13:54:50|5616.75|5616.25|5616.25|5615.75|5616.75|5616.25|5616.25|5615.75|720
1724162100000|2024-08-20 13:55:00|5616.5|5616|5616.5|5616|5616.75|5616.25|5616.12|5615.62|473
1724162110000|2024-08-20 13:55:10|5616.37|5615.87|5617.25|5616.75|5617.25|5616.75|5616.37|5615.87|869
1724162120000|2024-08-20 13:55:20|5617.75|5617.25|5618|5617.5|5618.75|5618.25|5617.75|5617.25|1240
1724162130000|2024-08-20 13:55:30|5617.75|5617.25|5618|5617.5|5618.25|5617.75|5617.75|5617.25|426
1724162140000|2024-08-20 13:55:40|5617.75|5617.25|5617.5|5617|5618|5617.5|5617.5|5617|551
1724162150000|2024-08-20 13:55:50|5617.37|5616.87|5617.5|5617|5617.5|5617|5617|5616.5|433
1724162160000|2024-08-20 13:56:00|5617.75|5617.25|5618|5617.5|5618.5|5618|5617.75|5617.25|606
1724162170000|2024-08-20 13:56:10|5618.12|5617.62|5617.75|5617.25|5618.12|5617.62|5617|5616.5|702
1724162180000|2024-08-20 13:56:20|5617.62|5617.12|5617.5|5617|5617.75|5617.25|5617.5|5617|342
1724162190000|2024-08-20 13:56:30|5617.25|5616.75|5617.5|5617|5617.5|5617|5617.12|5616.62|295
1724162200000|2024-08-20 13:56:40|5617|5616.5|5617.75|5617.25|5617.75|5617.25|5617|5616.5|275
1724162210000|2024-08-20 13:56:50|5618|5617.5|5617.75|5617.25|5618|5617.5|5617.75|5617.25|167
1724162220000|2024-08-20 13:57:00|5618|5617.5|5618.25|5617.75|5618.25|5617.75|5617.75|5617.25|528
1724162230000|2024-08-20 13:57:10|5618.5|5618|5619.75|5619.25|5619.75|5619.25|5618.25|5617.75|922
1724162240000|2024-08-20 13:57:20|5619.5|5619|5619.75|5619.25|5620.25|5619.75|5619.5|5619|968
1724162250000|2024-08-20 13:57:30|5620|5619.5|5620.25|5619.75|5620.5|5620|5620|5619.5|527
1724162260000|2024-08-20 13:57:40|5620.5|5620|5620.5|5620|5620.75|5620.25|5620.25|5619.75|657
1724162270000|2024-08-20 13:57:50|5620.62|5620.12|5620|5619.5|5620.62|5620.12|5620|5619.5|412
1724162280000|2024-08-20 13:58:00|5620.25|5619.75|5619.5|5619|5620.5|5620|5619.5|5619|664
1724162290000|2024-08-20 13:58:10|5619.75|5619.25|5620.12|5619.62|5620.12|5619.62|5619.5|5619|108
1724162300000|2024-08-20 13:58:20|5620|5619.5|5619.25|5618.75|5620.12|5619.62|5619.25|5618.75|294
1724162310000|2024-08-20 13:58:30|5619.12|5618.62|5619.25|5618.75|5619.25|5618.75|5619|5618.5|576
1724162320000|2024-08-20 13:58:40|5619|5618.5|5620|5619.5|5620.25|5619.75|5619|5618.5|436
1724162330000|2024-08-20 13:58:50|5620.25|5619.75|5620|5619.5|5620.25|5619.75|5620|5619.5|202
1724162340000|2024-08-20 13:59:00|5619.87|5619.37|5619.25|5618.75|5620|5619.5|5619.25|5618.75|199
1724162350000|2024-08-20 13:59:10|5619.5|5619|5619.25|5618.75|5619.5|5619|5619|5618.5|294
1724162360000|2024-08-20 13:59:20|5619.5|5619|5619.25|5618.75|5619.5|5619|5619|5618.5|186
1724162370000|2024-08-20 13:59:30|5619.5|5619|5619.75|5619.25|5619.75|5619.25|5619.25|5618.75|194
1724162380000|2024-08-20 13:59:40|5619.5|5619|5619.5|5619|5619.5|5619|5619.25|5618.75|549
1724162390000|2024-08-20 13:59:50|5619.75|5619.25|5619.75|5619.25|5619.75|5619.25|5619.5|5619|284
1724162400000|2024-08-20 14:00:00|5620|5619.5|5619.25|5618.75|5620.25|5619.75|5619.25|5618.75|824
1724162410000|2024-08-20 14:00:10|5619.5|5619|5619.5|5619|5619.75|5619.25|5619.25|5618.75|588
1724162420000|2024-08-20 14:00:20|5619.75|5619.25|5620.5|5620|5620.5|5620|5619.75|5619.25|750
1724162430000|2024-08-20 14:00:30|5620.25|5619.75|5620.25|5619.75|5620.25|5619.75|5620|5619.5|188
1724162440000|2024-08-20 14:00:40|5620.37|5619.87|5619.75|5619.25|5620.5|5620|5619.75|5619.25|394
1724162450000|2024-08-20 14:00:50|5619.5|5619|5619.5|5619|5619.75|5619.25|5618.75|5618.25|565
1724162460000|2024-08-20 14:01:00|5619.25|5618.75|5618.25|5617.75|5619.25|5618.75|5618|5617.5|968
1724162470000|2024-08-20 14:01:10|5618.37|5617.87|5618.25|5617.75|5618.5|5618|5618.25|5617.75|337
1724162480000|2024-08-20 14:01:20|5618.12|5617.62|5615.25|5614.75|5618.12|5617.62|5615.25|5614.75|1416
1724162490000|2024-08-20 14:01:30|5615|5614.5|5614.5|5614|5615.25|5614.75|5613.75|5613.25|1419
1724162500000|2024-08-20 14:01:40|5614.25|5613.75|5615.5|5615|5615.5|5615|5614.25|5613.75|832
1724162510000|2024-08-20 14:01:50|5615.75|5615.25|5615.5|5615|5616|5615.5|5614.75|5614.25|862
1724162520000|2024-08-20 14:02:00|5615.25|5614.75|5616|5615.5|5616.25|5615.75|5615.25|5614.75|645
1724162530000|2024-08-20 14:02:10|5615.75|5615.25|5616.5|5616|5616.5|5616|5615.75|5615.25|441
1724162540000|2024-08-20 14:02:20|5616.25|5615.75|5615.75|5615.25|5616.5|5616|5615|5614.5|467
1724162550000|2024-08-20 14:02:30|5615.62|5615.12|5616|5615.5|5616.25|5615.75|5615.62|5615.12|585
1724162560000|2024-08-20 14:02:40|5616.25|5615.75|5616.25|5615.75|5616.75|5616.25|5616.25|5615.75|445
1724162570000|2024-08-20 14:02:50|5616|5615.5|5616|5615.5|5616|5615.5|5615.5|5615|228
1724162580000|2024-08-20 14:03:00|5615.75|5615.25|5615.25|5614.75|5615.75|5615.25|5615|5614.5|563
1724162590000|2024-08-20 14:03:10|5615|5614.5|5615|5614.5|5615.25|5614.75|5614.75|5614.25|374
1724162600000|2024-08-20 14:03:20|5615.25|5614.75|5615.75|5615.25|5615.75|5615.25|5615|5614.5|319
1724162610000|2024-08-20 14:03:30|5616|5615.5|5616.5|5616|5617|5616.5|5616|5615.5|754
1724162620000|2024-08-20 14:03:40|5616.75|5616.25|5616.62|5616.12|5616.75|5616.25|5616.25|5615.75|559
1724162630000|2024-08-20 14:03:50|5616.75|5616.25|5616.25|5615.75|5617|5616.5|5616|5615.5|199
1724162640000|2024-08-20 14:04:00|5616|5615.5|5616|5615.5|5616.25|5615.75|5615.75|5615.25|361
1724162650000|2024-08-20 14:04:10|5616.25|5615.75|5616.75|5616.25|5616.75|5616.25|5616.25|5615.75|255
1724162660000|2024-08-20 14:04:20|5616.5|5616|5616|5615.5|5616.5|5616|5616|5615.5|386
1724162670000|2024-08-20 14:04:30|5615.75|5615.25|5615.75|5615.25|5615.75|5615.25|5615.25|5614.75|319
1724162680000|2024-08-20 14:04:40|5615.5|5615|5615|5614.5|5615.5|5615|5614.75|5614.25|479
1724162690000|2024-08-20 14:04:50|5615.25|5614.75|5615|5614.5|5615.25|5614.75|5614.25|5613.75|572
1724162700000|2024-08-20 14:05:00|5615.25|5614.75|5614.5|5614|5615.25|5614.75|5614.5|5614|470
1724162710000|2024-08-20 14:05:10|5614.75|5614.25|5615.25|5614.75|5615.25|5614.75|5614.5|5614|395
1724162720000|2024-08-20 14:05:20|5615|5614.5|5614.5|5614|5615|5614.5|5614.25|5613.75|565
1724162730000|2024-08-20 14:05:30|5614.75|5614.25|5614.25|5613.75|5614.75|5614.25|5614.25|5613.75|256
1724162740000|2024-08-20 14:05:40|5614.5|5614|5615.25|5614.75|5615.25|5614.75|5614.25|5613.75|388
1724162750000|2024-08-20 14:05:50|5615.37|5614.87|5615|5614.5|5615.37|5614.87|5614.5|5614|291
1724162760000|2024-08-20 14:06:00|5615.25|5614.75|5615|5614.5|5615.25|5614.75|5614.5|5614|295
1724162770000|2024-08-20 14:06:10|5615.25|5614.75|5615.25|5614.75|5615.5|5615|5615|5614.5|172
1724162780000|2024-08-20 14:06:20|5615.5|5615|5616|5615.5|5616|5615.5|5615.25|5614.75|319
1724162790000|2024-08-20 14:06:30|5616.25|5615.75|5616.25|5615.75|5616.5|5616|5616|5615.5|251
1724162800000|2024-08-20 14:06:40|5616.37|5615.87|5615.5|5615|5616.37|5615.87|5615.5|5615|236
1724162810000|2024-08-20 14:06:50|5614.75|5614.25|5615|5614.5|5615|5614.5|5614.5|5614|482
1724162820000|2024-08-20 14:07:00|5614.75|5614.25|5614.75|5614.25|5615|5614.5|5614.5|5614|268
1724162830000|2024-08-20 14:07:10|5615|5614.5|5614.87|5614.37|5615.25|5614.75|5614.75|5614.25|164
1724162840000|2024-08-20 14:07:20|5615|5614.5|5615|5614.5|5615.5|5615|5614.75|5614.25|224
1724162850000|2024-08-20 14:07:30|5615.25|5614.75|5615.5|5615|5615.5|5615|5615|5614.5|206
1724162860000|2024-08-20 14:07:40|5615.75|5615.25|5615.25|5614.75|5616|5615.5|5615.25|5614.75|364
1724162870000|2024-08-20 14:07:50|5615|5614.5|5615.25|5614.75|5615.5|5615|5615|5614.5|302
1724162880000|2024-08-20 14:08:00|5615.5|5615|5615.5|5615|5615.5|5615|5615|5614.5|235
1724162890000|2024-08-20 14:08:10|5615.25|5614.75|5615.5|5615|5615.5|5615|5615|5614.5|272
1724162900000|2024-08-20 14:08:20|5615.62|5615.12|5615|5614.5|5615.87|5615.37|5615|5614.5|299
1724162910000|2024-08-20 14:08:30|5615.25|5614.75|5615|5614.5|5615.25|5614.75|5614.75|5614.25|207
1724162920000|2024-08-20 14:08:40|5615.25|5614.75|5616|5615.5|5616.25|5615.75|5615.25|5614.75|280
1724162930000|2024-08-20 14:08:50|5616.25|5615.75|5616.25|5615.75|5616.25|5615.75|5616|5615.5|157
1724162940000|2024-08-20 14:09:00|5616|5615.5|5615.75|5615.25|5616|5615.5|5615.25|5614.75|365
1724162950000|2024-08-20 14:09:10|5615.5|5615|5616|5615.5|5616.25|5615.75|5615.5|5615|196
1724162960000|2024-08-20 14:09:20|5616.12|5615.62|5615.75|5615.25|5616.12|5615.62|5615.5|5615|395
1724162970000|2024-08-20 14:09:30|5616|5615.5|5616|5615.5|5616|5615.5|5615.75|5615.25|234
1724162980000|2024-08-20 14:09:40|5615.75|5615.25|5615.75|5615.25|5616|5615.5|5615.75|5615.25|316
1724162990000|2024-08-20 14:09:50|5615.62|5615.12|5615.75|5615.25|5616|5615.5|5615.5|5615|188
1724163000000|2024-08-20 14:10:00|5615.77|5615.27|5614.27|5613.77|5615.77|5615.27|5614.27|5613.77|726
1724163010000|2024-08-20 14:10:10|5614.02|5613.52|5613.02|5612.52|5614.27|5613.77|5613.02|5612.52|979
1724163020000|2024-08-20 14:10:20|5613.27|5612.77|5613.27|5612.77|5613.27|5612.77|5612.52|5612.02|890
1724163030000|2024-08-20 14:10:30|5613.39|5612.89|5613.02|5612.52|5613.77|5613.27|5613.02|5612.52|504
1724163040000|2024-08-20 14:10:40|5613.14|5612.64|5613.02|5612.52|5613.27|5612.77|5612.77|5612.27|234
1724163050000|2024-08-20 14:10:50|5612.77|5612.27|5613.52|5613.02|5613.77|5613.27|5612.77|5612.27|248
1724163060000|2024-08-20 14:11:00|5613.39|5612.89|5613.27|5612.77|5613.39|5612.89|5612.77|5612.27|246
1724163070000|2024-08-20 14:11:10|5613.14|5612.64|5613.27|5612.77|5613.52|5613.02|5613.02|5612.52|238
1724163080000|2024-08-20 14:11:20|5612.77|5612.27|5612.27|5611.77|5612.77|5612.27|5612.27|5611.77|511
1724163090000|2024-08-20 14:11:30|5611.77|5611.27|5609.77|5609.27|5611.77|5611.27|5609.77|5609.27|1697
1724163100000|2024-08-20 14:11:40|5609.52|5609.02|5609.52|5609.02|5610.52|5610.02|5609.52|5609.02|969
1724163110000|2024-08-20 14:11:50|5609.77|5609.27|5609.27|5608.77|5610.27|5609.77|5609.14|5608.64|736
1724163120000|2024-08-20 14:12:00|5609.02|5608.52|5609.27|5608.77|5610.02|5609.52|5609.02|5608.52|676
1724163130000|2024-08-20 14:12:10|5609.02|5608.52|5605.02|5604.52|5609.02|5608.52|5604.89|5604.39|2675
1724163140000|2024-08-20 14:12:20|5605.27|5604.77|5604.02|5603.52|5605.27|5604.77|5603.52|5603.02|2041
1724163150000|2024-08-20 14:12:30|5604.27|5603.77|5604.52|5604.02|5604.52|5604.02|5603.27|5602.77|2657
1724163160000|2024-08-20 14:12:40|5604.77|5604.27|5604.52|5604.02|5604.77|5604.27|5603.52|5603.02|1620
1724163170000|2024-08-20 14:12:50|5604.27|5603.77|5604.02|5603.52|5604.52|5604.02|5603.52|5603.02|1132
1724163180000|2024-08-20 14:13:00|5604.27|5603.77|5603.77|5603.27|5604.52|5604.02|5603.27|5602.77|1415
1724163190000|2024-08-20 14:13:10|5603.27|5602.77|5604.27|5603.77|5604.27|5603.77|5603.27|5602.77|820
1724163200000|2024-08-20 14:13:20|5604.52|5604.02|5605.52|5605.02|5605.52|5605.02|5604.02|5603.52|910
1724163210000|2024-08-20 14:13:30|5605.77|5605.27|5606.02|5605.52|5606.27|5605.77|5605.77|5605.27|942
1724163220000|2024-08-20 14:13:40|5606.27|5605.77|5606.02|5605.52|5606.27|5605.77|5605.52|5605.02|585
1724163230000|2024-08-20 14:13:50|5606.14|5605.64|5606.02|5605.52|5606.27|5605.77|5605.27|5604.77|802
1724163240000|2024-08-20 14:14:00|5605.89|5605.39|5605.77|5605.27|5606.02|5605.52|5605.52|5605.02|731
1724163250000|2024-08-20 14:14:10|5605.89|5605.39|5607.52|5607.02|5607.52|5607.02|5605.89|5605.39|910
1724163260000|2024-08-20 14:14:20|5607.77|5607.27|5607.77|5607.27|5608.02|5607.52|5607.52|5607.02|672
1724163270000|2024-08-20 14:14:30|5607.52|5607.02|5607.77|5607.27|5607.77|5607.27|5607.27|5606.77|501
1724163280000|2024-08-20 14:14:40|5608.02|5607.52|5607.27|5606.77|5608.02|5607.52|5606.89|5606.39|699
1724163290000|2024-08-20 14:14:50|5607.52|5607.02|5606.77|5606.27|5607.52|5607.02|5606.52|5606.02|637
1724163300000|2024-08-20 14:15:00|5606.52|5606.02|5605.27|5604.77|5606.77|5606.27|5605.27|5604.77|938
1724163310000|2024-08-20 14:15:10|5605.52|5605.02|5604.02|5603.52|5605.52|5605.02|5604.02|5603.52|1035
1724163320000|2024-08-20 14:15:20|5603.77|5603.27|5603.52|5603.02|5603.77|5603.27|5603.02|5602.52|1075
1724163330000|2024-08-20 14:15:30|5603.27|5602.77|5603.52|5603.02|5603.52|5603.02|5603.02|5602.52|685
1724163340000|2024-08-20 14:15:40|5603.39|5602.89|5604.02|5603.52|5604.02|5603.52|5603.27|5602.77|429
1724163350000|2024-08-20 14:15:50|5604.27|5603.77|5604.52|5604.02|5605.02|5604.52|5604.27|5603.77|780
1724163360000|2024-08-20 14:16:00|5604.77|5604.27|5603.02|5602.52|5604.77|5604.27|5603.02|5602.52|926
1724163370000|2024-08-20 14:16:10|5602.52|5602.02|5602.52|5602.02|5603.02|5602.52|5602.27|5601.77|2173
1724163380000|2024-08-20 14:16:20|5602.77|5602.27|5602.77|5602.27|5603.02|5602.52|5602.02|5601.52|1418
1724163390000|2024-08-20 14:16:30|5602.52|5602.02|5603.14|5602.64|5603.27|5602.77|5602.27|5601.77|520
1724163400000|2024-08-20 14:16:40|5603.27|5602.77|5601.77|5601.27|5603.52|5603.02|5601.77|5601.27|982
1724163410000|2024-08-20 14:16:50|5602.02|5601.52|5602.52|5602.02|5602.52|5602.02|5601.77|5601.27|1086
1724163420000|2024-08-20 14:17:00|5602.77|5602.27|5601.77|5601.27|5602.77|5602.27|5601.77|5601.27|933
1724163430000|2024-08-20 14:17:10|5602.02|5601.52|5602.89|5602.39|5603.02|5602.52|5602.02|5601.52|508
1724163440000|2024-08-20 14:17:20|5602.77|5602.27|5602.02|5601.52|5602.77|5602.27|5601.77|5601.27|1437
1724163450000|2024-08-20 14:17:30|5602.27|5601.77|5602.27|5601.77|5602.77|5602.27|5602.14|5601.64|628
1724163460000|2024-08-20 14:17:40|5601.77|5601.27|5602.14|5601.64|5602.27|5601.77|5601.52|5601.02|1542
1724163470000|2024-08-20 14:17:50|5602.02|5601.52|5602.02|5601.52|5602.27|5601.77|5601.52|5601.02|505
1724163480000|2024-08-20 14:18:00|5601.77|5601.27|5602.77|5602.27|5602.77|5602.27|5601.02|5600.52|1066
1724163490000|2024-08-20 14:18:10|5603.02|5602.52|5602.89|5602.39|5603.02|5602.52|5602.52|5602.02|606
1724163500000|2024-08-20 14:18:20|5603.02|5602.52|5603.02|5602.52|5603.52|5603.02|5602.77|5602.27|443
1724163510000|2024-08-20 14:18:30|5603.27|5602.77|5601.77|5601.27|5603.27|5602.77|5601.77|5601.27|396
1724163520000|2024-08-20 14:18:40|5601.89|5601.39|5603.27|5602.77|5603.27|5602.77|5601.77|5601.27|427
1724163530000|2024-08-20 14:18:50|5603.02|5602.52|5603.52|5603.02|5603.52|5603.02|5603.02|5602.52|305
1724163540000|2024-08-20 14:19:00|5604.02|5603.52|5602.77|5602.27|5604.27|5603.77|5602.77|5602.27|983
1724163550000|2024-08-20 14:19:10|5602.64|5602.14|5602.77|5602.27|5603.02|5602.52|5602.52|5602.02|367
1724163560000|2024-08-20 14:19:20|5603.02|5602.52|5602.77|5602.27|5603.02|5602.52|5602.52|5602.02|341
1724163570000|2024-08-20 14:19:30|5602.64|5602.14|5602.77|5602.27|5603.02|5602.52|5602.27|5601.77|437
1724163580000|2024-08-20 14:19:40|5603.02|5602.52|5602.52|5602.02|5603.02|5602.52|5602.27|5601.77|477
1724163590000|2024-08-20 14:19:50|5602.77|5602.27|5602.27|5601.77|5603.02|5602.52|5602.27|5601.77|241
1724163600000|2024-08-20 14:20:00|5602.52|5602.02|5601.27|5600.77|5602.52|5602.02|5601.02|5600.52|814
1724163610000|2024-08-20 14:20:10|5601.02|5600.52|5601.02|5600.52|5601.52|5601.02|5600.77|5600.27|874
1724163620000|2024-08-20 14:20:20|5600.77|5600.27|5601.02|5600.52|5601.02|5600.52|5600.77|5600.27|873
1724163630000|2024-08-20 14:20:30|5601.27|5600.77|5600.77|5600.27|5601.52|5601.02|5600.52|5600.02|536
1724163640000|2024-08-20 14:20:40|5600.64|5600.14|5601.02|5600.52|5601.27|5600.77|5600.52|5600.02|610
1724163650000|2024-08-20 14:20:50|5601.27|5600.77|5600.77|5600.27|5601.52|5601.02|5600.77|5600.27|460
1724163660000|2024-08-20 14:21:00|5601.02|5600.52|5601.52|5601.02|5602.27|5601.77|5601.02|5600.52|793
1724163670000|2024-08-20 14:21:10|5601.77|5601.27|5603.27|5602.77|5603.27|5602.77|5601.77|5601.27|577
1724163680000|2024-08-20 14:21:20|5603.02|5602.52|5603.52|5603.02|5603.77|5603.27|5603.02|5602.52|382
1724163690000|2024-08-20 14:21:30|5603.27|5602.77|5602.52|5602.02|5603.52|5603.02|5602.27|5601.77|635
1724163700000|2024-08-20 14:21:40|5602.27|5601.77|5602.77|5602.27|5603.02|5602.52|5602.27|5601.77|463
1724163710000|2024-08-20 14:21:50|5602.64|5602.14|5603.02|5602.52|5603.27|5602.77|5602.52|5602.02|316
1724163720000|2024-08-20 14:22:00|5602.77|5602.27|5603.52|5603.02|5603.52|5603.02|5602.52|5602.02|455
1724163730000|2024-08-20 14:22:10|5603.77|5603.27|5604.02|5603.52|5604.27|5603.77|5603.77|5603.27|644
1724163740000|2024-08-20 14:22:20|5603.52|5603.02|5603.52|5603.02|5603.77|5603.27|5603.02|5602.52|556
1724163750000|2024-08-20 14:22:30|5603.77|5603.27|5603.52|5603.02|5603.77|5603.27|5602.77|5602.27|476
1724163760000|2024-08-20 14:22:40|5603.77|5603.27|5604.14|5603.64|5604.27|5603.77|5603.77|5603.27|684
1724163770000|2024-08-20 14:22:50|5604.27|5603.77|5604.27|5603.77|5604.27|5603.77|5603.77|5603.27|431
1724163780000|2024-08-20 14:23:00|5604.02|5603.52|5604.02|5603.52|5604.02|5603.52|5603.64|5603.14|423
1724163790000|2024-08-20 14:23:10|5603.77|5603.27|5604.27|5603.77|5604.39|5603.89|5603.77|5603.27|364
1724163800000|2024-08-20 14:23:20|5604.02|5603.52|5603.52|5603.02|5604.02|5603.52|5602.77|5602.27|898
1724163810000|2024-08-20 14:23:30|5603.77|5603.27|5603.27|5602.77|5603.77|5603.27|5602.77|5602.27|364
1724163820000|2024-08-20 14:23:40|5603.14|5602.64|5604.02|5603.52|5604.02|5603.52|5603.02|5602.52|250
1724163830000|2024-08-20 14:23:50|5604.14|5603.64|5603.77|5603.27|5604.27|5603.77|5603.77|5603.27|459
1724163840000|2024-08-20 14:24:00|5603.52|5603.02|5602.27|5601.77|5603.77|5603.27|5602.27|5601.77|530
1724163850000|2024-08-20 14:24:10|5602.52|5602.02|5601.27|5600.77|5602.52|5602.02|5601.27|5600.77|711
1724163860000|2024-08-20 14:24:20|5601.52|5601.02|5601.89|5601.39|5602.02|5601.52|5601.02|5600.52|631
1724163870000|2024-08-20 14:24:30|5602.02|5601.52|5602.02|5601.52|5602.02|5601.52|5601.52|5601.02|248
1724163880000|2024-08-20 14:24:40|5601.89|5601.39|5602.27|5601.77|5602.27|5601.77|5601.77|5601.27|329
1724163890000|2024-08-20 14:24:50|5602.14|5601.64|5602.02|5601.52|5602.14|5601.64|5601.02|5600.52|358
1724163900000|2024-08-20 14:25:00|5602.27|5601.77|5601.27|5600.77|5602.27|5601.77|5601.27|5600.77|501
1724163910000|2024-08-20 14:25:10|5601.52|5601.02|5601.27|5600.77|5601.52|5601.02|5601.27|5600.77|274
1724163920000|2024-08-20 14:25:20|5601.39|5600.89|5601.02|5600.52|5601.39|5600.89|5600.52|5600.02|549
1724163930000|2024-08-20 14:25:30|5601.27|5600.77|5601.52|5601.02|5601.52|5601.02|5600.77|5600.27|268
1724163940000|2024-08-20 14:25:40|5601.77|5601.27|5601.52|5601.02|5602.27|5601.77|5601.27|5600.77|383
1724163950000|2024-08-20 14:25:50|5601.77|5601.27|5601.27|5600.77|5601.77|5601.27|5600.77|5600.27|701
1724163960000|2024-08-20 14:26:00|5601.02|5600.52|5600.52|5600.02|5601.27|5600.77|5600.27|5599.77|1257
1724163970000|2024-08-20 14:26:10|5600.77|5600.27|5601.77|5601.27|5601.77|5601.27|5600.77|5600.27|593
1724163980000|2024-08-20 14:26:20|5601.64|5601.14|5600.77|5600.27|5601.64|5601.14|5600.77|5600.27|389
1724163990000|2024-08-20 14:26:30|5600.27|5599.77|5601.02|5600.52|5601.02|5600.52|5600.27|5599.77|380
1724164000000|2024-08-20 14:26:40|5601.27|5600.77|5601.27|5600.77|5601.27|5600.77|5600.77|5600.27|387
1724164010000|2024-08-20 14:26:50|5601.52|5601.02|5602.77|5602.27|5602.77|5602.27|5601.52|5601.02|536
1724164020000|2024-08-20 14:27:00|5602.52|5602.02|5602.52|5602.02|5603.02|5602.52|5602.27|5601.77|746
1724164030000|2024-08-20 14:27:10|5602.27|5601.77|5601.77|5601.27|5602.27|5601.77|5601.52|5601.02|398
1724164040000|2024-08-20 14:27:20|5601.89|5601.39|5602.52|5602.02|5603.27|5602.77|5601.89|5601.39|554
1724164050000|2024-08-20 14:27:30|5602.27|5601.77|5602.02|5601.52|5602.52|5602.02|5602.02|5601.52|224
1724164060000|2024-08-20 14:27:40|5601.89|5601.39|5601.27|5600.77|5602.02|5601.52|5601.02|5600.52|351
1724164070000|2024-08-20 14:27:50|5601.52|5601.02|5601.64|5601.14|5601.77|5601.27|5601.39|5600.89|199
1724164080000|2024-08-20 14:28:00|5601.77|5601.27|5601.27|5600.77|5601.77|5601.27|5601.27|5600.77|477
1724164090000|2024-08-20 14:28:10|5601.39|5600.89|5601.52|5601.02|5601.52|5601.02|5600.77|5600.27|492
1724164100000|2024-08-20 14:28:20|5601.27|5600.77|5601.02|5600.52|5601.77|5601.27|5601.02|5600.52|385
1724164110000|2024-08-20 14:28:30|5601.27|5600.77|5601.02|5600.52|5601.27|5600.77|5601.02|5600.52|226
1724164120000|2024-08-20 14:28:40|5600.89|5600.39|5600.52|5600.02|5601.02|5600.52|5600.27|5599.77|557
1724164130000|2024-08-20 14:28:50|5600.39|5599.89|5601.02|5600.52|5601.27|5600.77|5600.27|5599.77|480
1724164140000|2024-08-20 14:29:00|5600.77|5600.27|5601.77|5601.27|5602.02|5601.52|5600.77|5600.27|639
1724164150000|2024-08-20 14:29:10|5602.02|5601.52|5602.77|5602.27|5602.77|5602.27|5602.02|5601.52|555
1724164160000|2024-08-20 14:29:20|5603.02|5602.52|5603.02|5602.52|5603.27|5602.77|5602.77|5602.27|519
1724164170000|2024-08-20 14:29:30|5603.27|5602.77|5603.77|5603.27|5603.77|5603.27|5603.27|5602.77|731
1724164180000|2024-08-20 14:29:40|5603.52|5603.02|5604.27|5603.77|5604.52|5604.02|5603.52|5603.02|577
1724164190000|2024-08-20 14:29:50|5604.02|5603.52|5603.27|5602.77|5604.02|5603.52|5602.77|5602.27|842
1724164200000|2024-08-20 14:30:00|5603.02|5602.52|5604.27|5603.77|5604.27|5603.77|5602.52|5602.02|635
1724164210000|2024-08-20 14:30:10|5604.02|5603.52|5603.52|5603.02|5604.27|5603.77|5603.52|5603.02|698
1724164220000|2024-08-20 14:30:20|5603.02|5602.52|5602.89|5602.39|5603.52|5603.02|5602.52|5602.02|592
1724164230000|2024-08-20 14:30:30|5602.77|5602.27|5602.52|5602.02|5603.02|5602.52|5602.52|5602.02|432
1724164240000|2024-08-20 14:30:40|5602.77|5602.27|5602.27|5601.77|5603.02|5602.52|5602.27|5601.77|547
1724164250000|2024-08-20 14:30:50|5602.52|5602.02|5602.02|5601.52|5602.52|5602.02|5602.02|5601.52|541
1724164260000|2024-08-20 14:31:00|5602.27|5601.77|5601.77|5601.27|5602.52|5602.02|5601.77|5601.27|761
1724164270000|2024-08-20 14:31:10|5602.27|5601.77|5601.39|5600.89|5602.27|5601.77|5600.77|5600.27|1046
1724164280000|2024-08-20 14:31:20|5601.27|5600.77|5601.02|5600.52|5601.77|5601.27|5601.02|5600.52|490
1724164290000|2024-08-20 14:31:30|5600.77|5600.27|5601.52|5601.02|5601.64|5601.14|5600.27|5599.77|724
1724164300000|2024-08-20 14:31:40|5601.39|5600.89|5601.27|5600.77|5601.39|5600.89|5601.02|5600.52|413
1724164310000|2024-08-20 14:31:50|5601.39|5600.89|5601.27|5600.77|5601.52|5601.02|5600.89|5600.39|506
1724164320000|2024-08-20 14:32:00|5601.02|5600.52|5601.27|5600.77|5601.27|5600.77|5600.77|5600.27|530
1724164330000|2024-08-20 14:32:10|5601.02|5600.52|5601.52|5601.02|5601.77|5601.27|5601.02|5600.52|450
1724164340000|2024-08-20 14:32:20|5601.77|5601.27|5601.77|5601.27|5602.27|5601.77|5601.77|5601.27|342
1724164350000|2024-08-20 14:32:30|5601.52|5601.02|5601.39|5600.89|5601.77|5601.27|5601.02|5600.52|243
1724164360000|2024-08-20 14:32:40|5601.27|5600.77|5600.52|5600.02|5601.27|5600.77|5600.27|5599.77|653
1724164370000|2024-08-20 14:32:50|5600.77|5600.27|5601.02|5600.52|5601.02|5600.52|5600.52|5600.02|305
1724164380000|2024-08-20 14:33:00|5600.89|5600.39|5601.02|5600.52|5601.27|5600.77|5600.52|5600.02|523
1724164390000|2024-08-20 14:33:10|5601.27|5600.77|5601.77|5601.27|5602.02|5601.52|5601.14|5600.64|634
1724164400000|2024-08-20 14:33:20|5601.52|5601.02|5601.77|5601.27|5602.02|5601.52|5601.27|5600.77|294
1724164410000|2024-08-20 14:33:30|5601.52|5601.02|5601.27|5600.77|5601.77|5601.27|5601.27|5600.77|198
1724164420000|2024-08-20 14:33:40|5601.52|5601.02|5601.77|5601.27|5601.77|5601.27|5601.27|5600.77|203
1724164430000|2024-08-20 14:33:50|5601.52|5601.02|5601.27|5600.77|5601.77|5601.27|5601.27|5600.77|265
1724164440000|2024-08-20 14:34:00|5601.02|5600.52|5601.02|5600.52|5601.27|5600.77|5600.77|5600.27|429
1724164450000|2024-08-20 14:34:10|5601.14|5600.64|5601.27|5600.77|5601.52|5601.02|5601.14|5600.64|147
1724164460000|2024-08-20 14:34:20|5601.52|5601.02|5602.02|5601.52|5602.02|5601.52|5601.52|5601.02|356
1724164470000|2024-08-20 14:34:30|5602.14|5601.64|5602.27|5601.77|5602.52|5602.02|5602.02|5601.52|267
1724164480000|2024-08-20 14:34:40|5602.52|5602.02|5602.27|5601.77|5602.77|5602.27|5602.27|5601.77|284
1724164490000|2024-08-20 14:34:50|5602.39|5601.89|5602.52|5602.02|5602.77|5602.27|5602.39|5601.89|341
1724164500000|2024-08-20 14:35:00|5602.02|5601.52|5601.02|5600.52|5602.27|5601.77|5600.64|5600.14|794
1724164510000|2024-08-20 14:35:10|5600.77|5600.27|5600.27|5599.77|5601.02|5600.52|5600.27|5599.77|533
1724164520000|2024-08-20 14:35:20|5600.52|5600.02|5599.52|5599.02|5600.52|5600.02|5599.52|5599.02|1829
1724164530000|2024-08-20 14:35:30|5599.77|5599.27|5599.52|5599.02|5600.27|5599.77|5599.52|5599.02|925
1724164540000|2024-08-20 14:35:40|5599.77|5599.27|5599.39|5598.89|5600.27|5599.77|5599.39|5598.89|694
1724164550000|2024-08-20 14:35:50|5599.27|5598.77|5599.52|5599.02|5599.52|5599.02|5598.27|5597.77|2518
1724164560000|2024-08-20 14:36:00|5599.77|5599.27|5597.77|5597.27|5599.77|5599.27|5597.52|5597.02|1797
1724164570000|2024-08-20 14:36:10|5598.02|5597.52|5597.27|5596.77|5598.27|5597.77|5597.27|5596.77|1866
1724164580000|2024-08-20 14:36:20|5597.52|5597.02|5597.52|5597.02|5597.77|5597.27|5597.02|5596.52|571
1724164590000|2024-08-20 14:36:30|5597.39|5596.89|5597.27|5596.77|5597.52|5597.02|5597.02|5596.52|792
1724164600000|2024-08-20 14:36:40|5597.02|5596.52|5597.27|5596.77|5597.52|5597.02|5596.77|5596.27|810
1724164610000|2024-08-20 14:36:50|5597.14|5596.64|5597.02|5596.52|5597.27|5596.77|5596.77|5596.27|403
1724164620000|2024-08-20 14:37:00|5597.27|5596.77|5597.77|5597.27|5597.77|5597.27|5596.77|5596.27|1054
1724164630000|2024-08-20 14:37:10|5597.89|5597.39|5596.77|5596.27|5598.27|5597.77|5596.77|5596.27|897
1724164640000|2024-08-20 14:37:20|5596.52|5596.02|5597.27|5596.77|5597.52|5597.02|5596.52|5596.02|1261
1724164650000|2024-08-20 14:37:30|5597.52|5597.02|5598.02|5597.52|5598.27|5597.77|5597.52|5597.02|410
1724164660000|2024-08-20 14:37:40|5597.77|5597.27|5596.77|5596.27|5597.77|5597.27|5596.77|5596.27|530
1724164670000|2024-08-20 14:37:50|5597.02|5596.52|5597.02|5596.52|5597.52|5597.02|5596.77|5596.27|456
1724164680000|2024-08-20 14:38:00|5596.77|5596.27|5597.02|5596.52|5597.27|5596.77|5596.52|5596.02|734
1724164690000|2024-08-20 14:38:10|5596.77|5596.27|5596.52|5596.02|5596.77|5596.27|5596.39|5595.89|488
1724164700000|2024-08-20 14:38:20|5596.27|5595.77|5596.02|5595.52|5596.27|5595.77|5595.77|5595.27|1412
1724164710000|2024-08-20 14:38:30|5596.27|5595.77|5595.77|5595.27|5596.27|5595.77|5595.52|5595.02|1445
1724164720000|2024-08-20 14:38:40|5595.52|5595.02|5595.02|5594.52|5595.77|5595.27|5595.02|5594.52|667
1724164730000|2024-08-20 14:38:50|5595.27|5594.77|5594.64|5594.14|5595.27|5594.77|5594.64|5594.14|1325
1724164740000|2024-08-20 14:39:00|5594.52|5594.02|5594.52|5594.02|5594.77|5594.27|5594.52|5594.02|1079
1724164750000|2024-08-20 14:39:10|5594.64|5594.14|5595.02|5594.52|5595.02|5594.52|5594.52|5594.02|434
1724164760000|2024-08-20 14:39:20|5594.77|5594.27|5595.02|5594.52|5595.52|5595.02|5594.77|5594.27|1022
1724164770000|2024-08-20 14:39:30|5594.77|5594.27|5594.77|5594.27|5595.02|5594.52|5594.27|5593.77|900
1724164780000|2024-08-20 14:39:40|5594.52|5594.02|5594.52|5594.02|5595.02|5594.52|5594.52|5594.02|179
1724164790000|2024-08-20 14:39:50|5594.39|5593.89|5594.27|5593.77|5594.52|5594.02|5594.27|5593.77|726
1724164800000|2024-08-20 14:40:00|5594.52|5594.02|5595.27|5594.77|5595.52|5595.02|5594.52|5594.02|947
1724164810000|2024-08-20 14:40:10|5595.52|5595.02|5597.27|5596.77|5597.27|5596.77|5595.52|5595.02|651
1724164820000|2024-08-20 14:40:20|5597.02|5596.52|5596.52|5596.02|5597.02|5596.52|5596.52|5596.02|738
1724164830000|2024-08-20 14:40:30|5596.77|5596.27|5596.77|5596.27|5597.02|5596.52|5596.77|5596.27|379
1724164840000|2024-08-20 14:40:40|5597.02|5596.52|5597.52|5597.02|5597.77|5597.27|5597.02|5596.52|543
1724164850000|2024-08-20 14:40:50|5597.27|5596.77|5598.27|5597.77|5598.77|5598.27|5597.27|5596.77|1167
1724164860000|2024-08-20 14:41:00|5598.02|5597.52|5598.02|5597.52|5598.52|5598.02|5597.52|5597.02|709
1724164870000|2024-08-20 14:41:10|5597.77|5597.27|5597.02|5596.52|5597.77|5597.27|5596.77|5596.27|562
1724164880000|2024-08-20 14:41:20|5596.89|5596.39|5596.52|5596.02|5596.89|5596.39|5596.52|5596.02|475
1724164890000|2024-08-20 14:41:30|5596.27|5595.77|5595.27|5594.77|5596.27|5595.77|5595.02|5594.52|888
1724164900000|2024-08-20 14:41:40|5595.14|5594.64|5595.27|5594.77|5595.77|5595.27|5595.02|5594.52|996
1724164910000|2024-08-20 14:41:50|5595.02|5594.52|5595.27|5594.77|5595.27|5594.77|5595.02|5594.52|535
1724164920000|2024-08-20 14:42:00|5595.02|5594.52|5594.02|5593.52|5595.02|5594.52|5594.02|5593.52|1999
1724164930000|2024-08-20 14:42:10|5593.77|5593.27|5593.52|5593.02|5594.02|5593.52|5593.52|5593.02|1201
1724164940000|2024-08-20 14:42:20|5593.77|5593.27|5593.27|5592.77|5593.77|5593.27|5593.02|5592.52|1024
1724164950000|2024-08-20 14:42:30|5593.02|5592.52|5593.02|5592.52|5593.27|5592.77|5592.77|5592.27|1091
1724164960000|2024-08-20 14:42:40|5592.89|5592.39|5592.52|5592.02|5593.02|5592.52|5592.52|5592.02|917
1724164970000|2024-08-20 14:42:50|5592.27|5591.77|5592.52|5592.02|5592.52|5592.02|5592.27|5591.77|1100
1724164980000|2024-08-20 14:43:00|5592.27|5591.77|5592.27|5591.77|5592.52|5592.02|5592.27|5591.77|932
1724164990000|2024-08-20 14:43:10|5592.77|5592.27|5592.77|5592.27|5593.02|5592.52|5592.27|5591.77|768
1724165000000|2024-08-20 14:43:20|5592.52|5592.02|5592.77|5592.27|5593.02|5592.52|5592.52|5592.02|326
1724165010000|2024-08-20 14:43:30|5593.02|5592.52|5593.02|5592.52|5593.27|5592.77|5592.27|5591.77|579
1724165020000|2024-08-20 14:43:40|5592.77|5592.27|5592.27|5591.77|5592.77|5592.27|5592.27|5591.77|318
1724165030000|2024-08-20 14:43:50|5592.52|5592.02|5592.77|5592.27|5592.77|5592.27|5592.52|5592.02|448
1724165040000|2024-08-20 14:44:00|5593.02|5592.52|5593.27|5592.77|5593.77|5593.27|5592.77|5592.27|585
1724165050000|2024-08-20 14:44:10|5593.02|5592.52|5592.77|5592.27|5593.02|5592.52|5592.77|5592.27|325
1724165060000|2024-08-20 14:44:20|5593.02|5592.52|5593.02|5592.52|5593.02|5592.52|5592.77|5592.27|230
1724165070000|2024-08-20 14:44:30|5593.27|5592.77|5592.77|5592.27|5593.27|5592.77|5592.77|5592.27|462
1724165080000|2024-08-20 14:44:40|5592.52|5592.02|5592.02|5591.52|5592.52|5592.02|5592.02|5591.52|1138
1724165090000|2024-08-20 14:44:50|5592.27|5591.77|5592.02|5591.52|5592.27|5591.77|5591.77|5591.27|640
1724165100000|2024-08-20 14:45:00|5592.27|5591.77|5592.77|5592.27|5592.77|5592.27|5592.02|5591.52|804
1724165110000|2024-08-20 14:45:10|5592.52|5592.02|5593.52|5593.02|5593.52|5593.02|5592.52|5592.02|563
1724165120000|2024-08-20 14:45:20|5593.77|5593.27|5594.52|5594.02|5594.52|5594.02|5593.52|5593.02|540
1724165130000|2024-08-20 14:45:30|5594.27|5593.77|5593.52|5593.02|5594.27|5593.77|5593.02|5592.52|444
1724165140000|2024-08-20 14:45:40|5593.27|5592.77|5593.27|5592.77|5593.52|5593.02|5593.02|5592.52|348
1724165150000|2024-08-20 14:45:50|5593.02|5592.52|5593.52|5593.02|5594.02|5593.52|5593.02|5592.52|812
1724165160000|2024-08-20 14:46:00|5593.27|5592.77|5595.02|5594.52|5595.02|5594.52|5593.27|5592.77|857
1724165170000|2024-08-20 14:46:10|5594.77|5594.27|5595.02|5594.52|5595.27|5594.77|5594.52|5594.02|404
1724165180000|2024-08-20 14:46:20|5595.27|5594.77|5595.27|5594.77|5595.52|5595.02|5594.77|5594.27|596
1724165190000|2024-08-20 14:46:30|5595.52|5595.02|5595.89|5595.39|5596.02|5595.52|5595.52|5595.02|536
1724165200000|2024-08-20 14:46:40|5596.02|5595.52|5597.77|5597.27|5597.77|5597.27|5596.02|5595.52|903
1724165210000|2024-08-20 14:46:50|5598.02|5597.52|5598.02|5597.52|5598.02|5597.52|5597.77|5597.27|577
1724165220000|2024-08-20 14:47:00|5597.89|5597.39|5598.02|5597.52|5598.02|5597.52|5597.52|5597.02|706
1724165230000|2024-08-20 14:47:10|5597.77|5597.27|5597.77|5597.27|5597.77|5597.27|5597.27|5596.77|419
1724165240000|2024-08-20 14:47:20|5597.52|5597.02|5598.02|5597.52|5598.02|5597.52|5597.52|5597.02|373
1724165250000|2024-08-20 14:47:30|5597.77|5597.27|5599.02|5598.52|5599.02|5598.52|5597.77|5597.27|666
1724165260000|2024-08-20 14:47:40|5599.27|5598.77|5599.02|5598.52|5599.27|5598.77|5598.77|5598.27|738
1724165270000|2024-08-20 14:47:50|5598.89|5598.39|5599.02|5598.52|5599.02|5598.52|5598.52|5598.02|807
1724165280000|2024-08-20 14:48:00|5598.77|5598.27|5598.52|5598.02|5599.02|5598.52|5598.52|5598.02|418
1724165290000|2024-08-20 14:48:10|5598.27|5597.77|5597.77|5597.27|5598.27|5597.77|5597.52|5597.02|707
1724165300000|2024-08-20 14:48:20|5598.02|5597.52|5599.27|5598.77|5599.27|5598.77|5598.02|5597.52|557
1724165310000|2024-08-20 14:48:30|5599.14|5598.64|5600.27|5599.77|5600.52|5600.02|5599.02|5598.52|687
1724165320000|2024-08-20 14:48:40|5600.02|5599.52|5599.27|5598.77|5600.02|5599.52|5599.27|5598.77|682
1724165330000|2024-08-20 14:48:50|5599.52|5599.02|5598.77|5598.27|5599.52|5599.02|5598.77|5598.27|416
1724165340000|2024-08-20 14:49:00|5598.52|5598.02|5599.27|5598.77|5599.27|5598.77|5598.52|5598.02|715
1724165350000|2024-08-20 14:49:10|5599.52|5599.02|5600.02|5599.52|5600.02|5599.52|5599.27|5598.77|179
1724165360000|2024-08-20 14:49:20|5599.77|5599.27|5599.77|5599.27|5600.02|5599.52|5599.52|5599.02|348
1724165370000|2024-08-20 14:49:30|5599.89|5599.39|5600.27|5599.77|5600.52|5600.02|5599.77|5599.27|382
1724165380000|2024-08-20 14:49:40|5600.52|5600.02|5600.27|5599.77|5600.77|5600.27|5600.27|5599.77|325
1724165390000|2024-08-20 14:49:50|5600.02|5599.52|5599.77|5599.27|5600.27|5599.77|5599.52|5599.02|354
1724165400000|2024-08-20 14:50:00|5599.52|5599.02|5599.27|5598.77|5599.52|5599.02|5599.02|5598.52|335
1724165410000|2024-08-20 14:50:10|5599.39|5598.89|5598.77|5598.27|5599.39|5598.89|5598.52|5598.02|664
1724165420000|2024-08-20 14:50:20|5598.64|5598.14|5598.77|5598.27|5599.27|5598.77|5598.52|5598.02|322
1724165430000|2024-08-20 14:50:30|5599.02|5598.52|5599.14|5598.64|5599.27|5598.77|5598.77|5598.27|303
1724165440000|2024-08-20 14:50:40|5599.27|5598.77|5600.02|5599.52|5600.02|5599.52|5599.27|5598.77|248
1724165450000|2024-08-20 14:50:50|5599.77|5599.27|5599.27|5598.77|5599.77|5599.27|5599.27|5598.77|291
1724165460000|2024-08-20 14:51:00|5599.52|5599.02|5599.27|5598.77|5599.52|5599.02|5599.02|5598.52|865
1724165470000|2024-08-20 14:51:10|5599.14|5598.64|5599.52|5599.02|5599.77|5599.27|5599.02|5598.52|420
1724165480000|2024-08-20 14:51:20|5599.14|5598.64|5599.52|5599.02|5599.77|5599.27|5599.02|5598.52|250
1724165490000|2024-08-20 14:51:30|5599.27|5598.77|5598.52|5598.02|5599.27|5598.77|5598.02|5597.52|698
1724165500000|2024-08-20 14:51:40|5598.77|5598.27|5599.02|5598.52|5599.02|5598.52|5598.27|5597.77|266
1724165510000|2024-08-20 14:51:50|5598.77|5598.27|5599.02|5598.52|5599.02|5598.52|5598.27|5597.77|339
1724165520000|2024-08-20 14:52:00|5599.27|5598.77|5599.52|5599.02|5599.77|5599.27|5599.02|5598.52|284
1724165530000|2024-08-20 14:52:10|5599.64|5599.14|5599.77|5599.27|5599.77|5599.27|5599.14|5598.64|275
1724165540000|2024-08-20 14:52:20|5600.02|5599.52|5599.52|5599.02|5600.02|5599.52|5599.27|5598.77|218
1724165550000|2024-08-20 14:52:30|5599.64|5599.14|5599.77|5599.27|5600.27|5599.77|5599.64|5599.14|275
1724165560000|2024-08-20 14:52:40|5599.52|5599.02|5599.52|5599.02|5599.77|5599.27|5599.02|5598.52|348
1724165570000|2024-08-20 14:52:50|5599.39|5598.89|5599.27|5598.77|5599.52|5599.02|5599.27|5598.77|184
1724165580000|2024-08-20 14:53:00|5599.02|5598.52|5600.02|5599.52|5600.52|5600.02|5599.02|5598.52|290
1724165590000|2024-08-20 14:53:10|5600.27|5599.77|5600.02|5599.52|5600.27|5599.77|5600.02|5599.52|185
1724165600000|2024-08-20 14:53:20|5599.89|5599.39|5600.27|5599.77|5600.27|5599.77|5599.77|5599.27|163
1724165610000|2024-08-20 14:53:30|5600.14|5599.64|5600.27|5599.77|5600.52|5600.02|5599.77|5599.27|208
1724165620000|2024-08-20 14:53:40|5600.39|5599.89|5600.52|5600.02|5600.77|5600.27|5600.27|5599.77|328
1724165630000|2024-08-20 14:53:50|5600.77|5600.27|5601.27|5600.77|5601.52|5601.02|5600.52|5600.02|632
1724165640000|2024-08-20 14:54:00|5601.52|5601.02|5601.27|5600.77|5601.52|5601.02|5600.52|5600.02|882
1724165650000|2024-08-20 14:54:10|5601.52|5601.02|5601.52|5601.02|5602.02|5601.52|5601.27|5600.77|577
1724165660000|2024-08-20 14:54:20|5601.27|5600.77|5601.77|5601.27|5601.77|5601.27|5601.27|5600.77|499
1724165670000|2024-08-20 14:54:30|5601.52|5601.02|5600.52|5600.02|5601.52|5601.02|5600.27|5599.77|898
1724165680000|2024-08-20 14:54:40|5600.27|5599.77|5601.02|5600.52|5601.02|5600.52|5600.27|5599.77|411
1724165690000|2024-08-20 14:54:50|5600.77|5600.27|5600.77|5600.27|5600.77|5600.27|5600.52|5600.02|237
1724165700000|2024-08-20 14:55:00|5601.02|5600.52|5601.02|5600.52|5601.02|5600.52|5600.02|5599.52|604
1724165710000|2024-08-20 14:55:10|5600.89|5600.39|5601.27|5600.77|5601.52|5601.02|5600.52|5600.02|412
1724165720000|2024-08-20 14:55:20|5601.02|5600.52|5601.27|5600.77|5601.77|5601.27|5601.02|5600.52|421
1724165730000|2024-08-20 14:55:30|5601.02|5600.52|5600.77|5600.27|5601.27|5600.77|5600.52|5600.02|728
1724165740000|2024-08-20 14:55:40|5600.64|5600.14|5600.52|5600.02|5600.77|5600.27|5600.27|5599.77|223
1724165750000|2024-08-20 14:55:50|5600.39|5599.89|5599.77|5599.27|5600.77|5600.27|5599.77|5599.27|450
1724165760000|2024-08-20 14:56:00|5599.89|5599.39|5598.77|5598.27|5600.02|5599.52|5598.27|5597.77|717
1724165770000|2024-08-20 14:56:10|5598.52|5598.02|5599.02|5598.52|5599.02|5598.52|5598.52|5598.02|399
1724165780000|2024-08-20 14:56:20|5599.27|5598.77|5599.52|5599.02|5599.77|5599.27|5599.27|5598.77|317
1724165790000|2024-08-20 14:56:30|5599.27|5598.77|5597.02|5596.52|5599.27|5598.77|5597.02|5596.52|775
1724165800000|2024-08-20 14:56:40|5597.27|5596.77|5597.02|5596.52|5597.52|5597.02|5596.52|5596.02|1265
1724165810000|2024-08-20 14:56:50|5596.77|5596.27|5596.77|5596.27|5597.02|5596.52|5596.77|5596.27|356
1724165820000|2024-08-20 14:57:00|5597.02|5596.52|5595.77|5595.27|5597.02|5596.52|5595.77|5595.27|889
1724165830000|2024-08-20 14:57:10|5596.02|5595.52|5595.27|5594.77|5596.02|5595.52|5594.77|5594.27|1148
1724165840000|2024-08-20 14:57:20|5595.52|5595.02|5595.77|5595.27|5595.77|5595.27|5595.14|5594.64|328
1724165850000|2024-08-20 14:57:30|5595.52|5595.02|5595.27|5594.77|5595.77|5595.27|5594.77|5594.27|410
1724165860000|2024-08-20 14:57:40|5595.52|5595.02|5595.52|5595.02|5595.52|5595.02|5595.02|5594.52|319
1724165870000|2024-08-20 14:57:50|5595.27|5594.77|5595.77|5595.27|5595.77|5595.27|5595.27|5594.77|150
1724165880000|2024-08-20 14:58:00|5596.02|5595.52|5596.77|5596.27|5597.02|5596.52|5595.77|5595.27|435
1724165890000|2024-08-20 14:58:10|5596.64|5596.14|5597.02|5596.52|5597.02|5596.52|5596.52|5596.02|156
1724165900000|2024-08-20 14:58:20|5597.14|5596.64|5598.02|5597.52|5598.02|5597.52|5597.14|5596.64|429
1724165910000|2024-08-20 14:58:30|5598.27|5597.77|5598.02|5597.52|5598.52|5598.02|5598.02|5597.52|331
1724165920000|2024-08-20 14:58:40|5597.77|5597.27|5597.27|5596.77|5598.02|5597.52|5597.27|5596.77|268
1724165930000|2024-08-20 14:58:50|5597.02|5596.52|5596.27|5595.77|5597.52|5597.02|5596.27|5595.77|325
1724165940000|2024-08-20 14:59:00|5596.52|5596.02|5596.02|5595.52|5596.64|5596.14|5596.02|5595.52|270
1724165950000|2024-08-20 14:59:10|5595.77|5595.27|5595.27|5594.77|5595.77|5595.27|5595.02|5594.52|439
1724165960000|2024-08-20 14:59:20|5595.52|5595.02|5594.52|5594.02|5595.52|5595.02|5594.39|5593.89|621
1724165970000|2024-08-20 14:59:30|5594.77|5594.27|5595.52|5595.02|5595.52|5595.02|5594.77|5594.27|561
1724165980000|2024-08-20 14:59:40|5595.39|5594.89|5596.02|5595.52|5596.27|5595.77|5595.27|5594.77|428
1724165990000|2024-08-20 14:59:50|5596.27|5595.77|5596.02|5595.52|5596.27|5595.77|5595.77|5595.27|191
1724166000000|2024-08-20 15:00:00|5595.77|5595.27|5596.52|5596.02|5596.77|5596.27|5595.77|5595.27|477
1724166010000|2024-08-20 15:00:10|5596.77|5596.27|5595.27|5594.77|5596.77|5596.27|5595.27|5594.77|407
1724166020000|2024-08-20 15:00:20|5595.02|5594.52|5595.02|5594.52|5595.14|5594.64|5594.27|5593.77|475
1724166030000|2024-08-20 15:00:30|5594.89|5594.39|5595.27|5594.77|5595.27|5594.77|5594.52|5594.02|267
1724166040000|2024-08-20 15:00:40|5595.14|5594.64|5594.77|5594.27|5595.27|5594.77|5594.77|5594.27|174
1724166050000|2024-08-20 15:00:50|5595.02|5594.52|5596.02|5595.52|5596.02|5595.52|5595.02|5594.52|386
1724166060000|2024-08-20 15:01:00|5596.27|5595.77|5596.27|5595.77|5596.77|5596.27|5595.77|5595.27|405
1724166070000|2024-08-20 15:01:10|5596.02|5595.52|5595.27|5594.77|5596.02|5595.52|5595.02|5594.52|353
1724166080000|2024-08-20 15:01:20|5595.02|5594.52|5595.02|5594.52|5595.02|5594.52|5594.52|5594.02|280
1724166090000|2024-08-20 15:01:30|5594.77|5594.27|5595.02|5594.52|5595.39|5594.89|5594.77|5594.27|262
1724166100000|2024-08-20 15:01:40|5594.89|5594.39|5595.02|5594.52|5595.27|5594.77|5594.77|5594.27|349
1724166110000|2024-08-20 15:01:50|5595.27|5594.77|5595.27|5594.77|5595.77|5595.27|5595.02|5594.52|191
1724166120000|2024-08-20 15:02:00|5595.52|5595.02|5595.77|5595.27|5595.77|5595.27|5595.52|5595.02|228
1724166130000|2024-08-20 15:02:10|5596.02|5595.52|5596.27|5595.77|5596.52|5596.02|5595.77|5595.27|343
1724166140000|2024-08-20 15:02:20|5596.52|5596.02|5595.27|5594.77|5596.52|5596.02|5595.27|5594.77|260
1724166150000|2024-08-20 15:02:30|5595.52|5595.02|5595.52|5595.02|5595.52|5595.02|5595.27|5594.77|118
1724166160000|2024-08-20 15:02:40|5595.77|5595.27|5596.02|5595.52|5596.27|5595.77|5595.52|5595.02|190
1724166170000|2024-08-20 15:02:50|5596.27|5595.77|5596.27|5595.77|5596.77|5596.27|5596.02|5595.52|307
1724166180000|2024-08-20 15:03:00|5596.52|5596.02|5597.02|5596.52|5597.02|5596.52|5596.27|5595.77|261
1724166190000|2024-08-20 15:03:10|5596.77|5596.27|5597.27|5596.77|5597.27|5596.77|5596.77|5596.27|190
1724166200000|2024-08-20 15:03:20|5597.02|5596.52|5596.77|5596.27|5597.27|5596.77|5596.52|5596.02|261
1724166210000|2024-08-20 15:03:30|5596.52|5596.02|5596.52|5596.02|5597.14|5596.64|5596.27|5595.77|403
1724166220000|2024-08-20 15:03:40|5596.27|5595.77|5596.02|5595.52|5596.27|5595.77|5595.77|5595.27|332
1724166230000|2024-08-20 15:03:50|5596.27|5595.77|5595.77|5595.27|5596.27|5595.77|5595.77|5595.27|222
1724166240000|2024-08-20 15:04:00|5596.02|5595.52|5595.77|5595.27|5596.02|5595.52|5595.27|5594.77|274
1724166250000|2024-08-20 15:04:10|5596.02|5595.52|5596.02|5595.52|5596.02|5595.52|5595.27|5594.77|135
1724166260000|2024-08-20 15:04:20|5595.77|5595.27|5596.02|5595.52|5596.27|5595.77|5595.77|5595.27|169
1724166270000|2024-08-20 15:04:30|5596.27|5595.77|5595.64|5595.14|5596.27|5595.77|5595.27|5594.77|261
1724166280000|2024-08-20 15:04:40|5595.77|5595.27|5596.02|5595.52|5596.27|5595.77|5595.77|5595.27|141
1724166290000|2024-08-20 15:04:50|5595.89|5595.39|5595.77|5595.27|5596.02|5595.52|5595.27|5594.77|186
1724166300000|2024-08-20 15:05:00|5595.64|5595.14|5595.52|5595.02|5595.77|5595.27|5595.27|5594.77|213
1724166310000|2024-08-20 15:05:10|5595.39|5594.89|5595.02|5594.52|5595.52|5595.02|5595.02|5594.52|263
1724166320000|2024-08-20 15:05:20|5594.77|5594.27|5595.77|5595.27|5595.77|5595.27|5594.77|5594.27|333
1724166330000|2024-08-20 15:05:30|5595.52|5595.02|5595.27|5594.77|5595.77|5595.27|5595.02|5594.52|340
1724166340000|2024-08-20 15:05:40|5595.52|5595.02|5595.77|5595.27|5596.27|5595.77|5595.27|5594.77|373
1724166350000|2024-08-20 15:05:50|5595.52|5595.02|5596.27|5595.77|5596.27|5595.77|5595.52|5595.02|199
1724166360000|2024-08-20 15:06:00|5596.02|5595.52|5597.27|5596.77|5597.27|5596.77|5596.02|5595.52|363
1724166370000|2024-08-20 15:06:10|5597.52|5597.02|5597.27|5596.77|5597.77|5597.27|5596.77|5596.27|456
1724166380000|2024-08-20 15:06:20|5597.14|5596.64|5597.02|5596.52|5597.27|5596.77|5596.52|5596.02|193
1724166390000|2024-08-20 15:06:30|5596.77|5596.27|5597.77|5597.27|5598.27|5597.77|5596.77|5596.27|423
1724166400000|2024-08-20 15:06:40|5598.02|5597.52|5598.02|5597.52|5598.27|5597.77|5597.77|5597.27|539
1724166410000|2024-08-20 15:06:50|5597.77|5597.27|5597.27|5596.77|5597.77|5597.27|5597.02|5596.52|217
1724166420000|2024-08-20 15:07:00|5597.02|5596.52|5595.52|5595.02|5597.02|5596.52|5595.52|5595.02|397
1724166430000|2024-08-20 15:07:10|5595.02|5594.52|5594.52|5594.02|5595.52|5595.02|5594.52|5594.02|404
1724166440000|2024-08-20 15:07:20|5594.77|5594.27|5595.02|5594.52|5595.27|5594.77|5594.52|5594.02|391
1724166450000|2024-08-20 15:07:30|5594.89|5594.39|5596.27|5595.77|5596.27|5595.77|5594.77|5594.27|291
1724166460000|2024-08-20 15:07:40|5596.52|5596.02|5596.77|5596.27|5597.02|5596.52|5596.52|5596.02|238
1724166470000|2024-08-20 15:07:50|5596.89|5596.39|5596.89|5596.39|5597.27|5596.77|5596.77|5596.27|252
1724166480000|2024-08-20 15:08:00|5596.77|5596.27|5598.02|5597.52|5598.02|5597.52|5596.77|5596.27|292
1724166490000|2024-08-20 15:08:10|5598.27|5597.77|5596.27|5595.77|5598.27|5597.77|5596.27|5595.77|315
1724166500000|2024-08-20 15:08:20|5596.02|5595.52|5595.52|5595.02|5596.02|5595.52|5595.27|5594.77|383
1724166510000|2024-08-20 15:08:30|5595.39|5594.89|5596.02|5595.52|5596.02|5595.52|5595.39|5594.89|217
1724166520000|2024-08-20 15:08:40|5595.89|5595.39|5595.77|5595.27|5596.02|5595.52|5595.52|5595.02|207
1724166530000|2024-08-20 15:08:50|5595.89|5595.39|5595.77|5595.27|5596.27|5595.77|5595.77|5595.27|224
1724166540000|2024-08-20 15:09:00|5595.89|5595.39|5596.52|5596.02|5596.52|5596.02|5595.77|5595.27|331
1724166550000|2024-08-20 15:09:10|5596.39|5595.89|5596.02|5595.52|5596.52|5596.02|5595.77|5595.27|236
1724166560000|2024-08-20 15:09:20|5596.14|5595.64|5596.27|5595.77|5596.27|5595.77|5595.77|5595.27|228
1724166570000|2024-08-20 15:09:30|5596.02|5595.52|5596.52|5596.02|5597.02|5596.52|5596.02|5595.52|297
1724166580000|2024-08-20 15:09:40|5596.64|5596.14|5596.77|5596.27|5596.77|5596.27|5596.39|5595.89|83
1724166590000|2024-08-20 15:09:50|5597.02|5596.52|5597.02|5596.52|5597.14|5596.64|5596.77|5596.27|154
1724166600000|2024-08-20 15:10:00|5596.89|5596.39|5595.77|5595.27|5597.02|5596.52|5595.77|5595.27|285
1724166610000|2024-08-20 15:10:10|5595.89|5595.39|5595.77|5595.27|5596.52|5596.02|5595.77|5595.27|226
1724166620000|2024-08-20 15:10:20|5595.89|5595.39|5595.64|5595.14|5596.02|5595.52|5595.52|5595.02|196
1724166630000|2024-08-20 15:10:30|5595.77|5595.27|5596.02|5595.52|5596.02|5595.52|5595.27|5594.77|189
1724166640000|2024-08-20 15:10:40|5595.77|5595.27|5596.14|5595.64|5596.27|5595.77|5595.52|5595.02|171
1724166650000|2024-08-20 15:10:50|5596.27|5595.77|5595.27|5594.77|5596.27|5595.77|5595.02|5594.52|148
1724166660000|2024-08-20 15:11:00|5595.52|5595.02|5595.52|5595.02|5595.77|5595.27|5595.39|5594.89|183
1724166670000|2024-08-20 15:11:10|5595.64|5595.14|5595.77|5595.27|5595.77|5595.27|5595.52|5595.02|101
1724166680000|2024-08-20 15:11:20|5595.52|5595.02|5594.77|5594.27|5595.64|5595.14|5594.77|5594.27|178
1724166690000|2024-08-20 15:11:30|5595.02|5594.52|5595.02|5594.52|5595.27|5594.77|5595.02|5594.52|116
1724166700000|2024-08-20 15:11:40|5594.89|5594.39|5595.77|5595.27|5595.77|5595.27|5594.89|5594.39|182
1724166710000|2024-08-20 15:11:50|5595.89|5595.39|5595.27|5594.77|5596.02|5595.52|5595.02|5594.52|224
1724166720000|2024-08-20 15:12:00|5595.52|5595.02|5596.02|5595.52|5596.27|5595.77|5595.39|5594.89|280
1724166730000|2024-08-20 15:12:10|5596.27|5595.77|5596.02|5595.52|5596.27|5595.77|5595.52|5595.02|161
1724166740000|2024-08-20 15:12:20|5595.77|5595.27|5595.77|5595.27|5596.27|5595.77|5595.52|5595.02|130
1724166750000|2024-08-20 15:12:30|5595.52|5595.02|5595.77|5595.27|5595.89|5595.39|5595.52|5595.02|85
1724166760000|2024-08-20 15:12:40|5595.89|5595.39|5595.52|5595.02|5596.02|5595.52|5595.52|5595.02|115
1724166770000|2024-08-20 15:12:50|5595.77|5595.27|5595.27|5594.77|5595.77|5595.27|5595.27|5594.77|107
1724166780000|2024-08-20 15:13:00|5595.39|5594.89|5595.39|5594.89|5595.39|5594.89|5594.77|5594.27|232
1724166790000|2024-08-20 15:13:10|5595.52|5595.02|5595.77|5595.27|5596.02|5595.52|5595.27|5594.77|140
1724166800000|2024-08-20 15:13:20|5595.64|5595.14|5595.02|5594.52|5595.64|5595.14|5595.02|5594.52|175
1724166810000|2024-08-20 15:13:30|5595.27|5594.77|5596.64|5596.14|5596.77|5596.27|5595.27|5594.77|232
1724166820000|2024-08-20 15:13:40|5596.77|5596.27|5596.77|5596.27|5596.77|5596.27|5596.52|5596.02|143
1724166830000|2024-08-20 15:13:50|5597.02|5596.52|5596.27|5595.77|5597.27|5596.77|5596.27|5595.77|497
1724166840000|2024-08-20 15:14:00|5596.39|5595.89|5596.02|5595.52|5596.52|5596.02|5595.52|5595.02|415
1724166850000|2024-08-20 15:14:10|5595.77|5595.27|5596.52|5596.02|5596.77|5596.27|5595.77|5595.27|169
1724166860000|2024-08-20 15:14:20|5596.77|5596.27|5595.77|5595.27|5596.77|5596.27|5595.77|5595.27|157
1724166870000|2024-08-20 15:14:30|5595.52|5595.02|5595.02|5594.52|5595.77|5595.27|5595.02|5594.52|270
1724166880000|2024-08-20 15:14:40|5595.14|5594.64|5595.02|5594.52|5595.27|5594.77|5595.02|5594.52|126
1724166890000|2024-08-20 15:14:50|5594.77|5594.27|5594.52|5594.02|5595.02|5594.52|5594.52|5594.02|287
1724166900000|2024-08-20 15:15:00|5594.27|5593.77|5594.52|5594.02|5594.52|5594.02|5593.77|5593.27|738
1724166910000|2024-08-20 15:15:10|5594.77|5594.27|5595.02|5594.52|5595.27|5594.77|5594.52|5594.02|335
1724166920000|2024-08-20 15:15:20|5595.27|5594.77|5595.02|5594.52|5595.52|5595.02|5595.02|5594.52|179
1724166930000|2024-08-20 15:15:30|5594.77|5594.27|5594.52|5594.02|5594.77|5594.27|5594.27|5593.77|208
1724166940000|2024-08-20 15:15:40|5594.77|5594.27|5594.52|5594.02|5594.77|5594.27|5594.52|5594.02|139
1724166950000|2024-08-20 15:15:50|5594.27|5593.77|5594.77|5594.27|5594.77|5594.27|5594.27|5593.77|88
1724166960000|2024-08-20 15:16:00|5595.02|5594.52|5594.77|5594.27|5595.02|5594.52|5594.52|5594.02|277
1724166970000|2024-08-20 15:16:10|5595.02|5594.52|5594.52|5594.02|5595.14|5594.64|5594.27|5593.77|290
1724166980000|2024-08-20 15:16:20|5594.27|5593.77|5594.52|5594.02|5595.02|5594.52|5594.27|5593.77|488
1724166990000|2024-08-20 15:16:30|5594.64|5594.14|5594.27|5593.77|5594.64|5594.14|5594.02|5593.52|397
1724167000000|2024-08-20 15:16:40|5594.52|5594.02|5594.77|5594.27|5595.02|5594.52|5594.52|5594.02|162
1724167010000|2024-08-20 15:16:50|5594.52|5594.02|5595.27|5594.77|5595.52|5595.02|5594.52|5594.02|156
1724167020000|2024-08-20 15:17:00|5595.02|5594.52|5596.27|5595.77|5596.27|5595.77|5594.77|5594.27|281
1724167030000|2024-08-20 15:17:10|5596.52|5596.02|5596.27|5595.77|5596.77|5596.27|5596.27|5595.77|328
1724167040000|2024-08-20 15:17:20|5596.02|5595.52|5596.02|5595.52|5596.27|5595.77|5595.77|5595.27|136
1724167050000|2024-08-20 15:17:30|5595.89|5595.39|5596.27|5595.77|5596.27|5595.77|5595.77|5595.27|151
1724167060000|2024-08-20 15:17:40|5596.52|5596.02|5596.27|5595.77|5596.52|5596.02|5596.27|5595.77|85
1724167070000|2024-08-20 15:17:50|5596.02|5595.52|5595.39|5594.89|5596.02|5595.52|5595.02|5594.52|917
1724167080000|2024-08-20 15:18:00|5595.27|5594.77|5596.52|5596.02|5596.52|5596.02|5595.27|5594.77|168
1724167090000|2024-08-20 15:18:10|5596.77|5596.27|5596.77|5596.27|5596.77|5596.27|5596.27|5595.77|203
1724167100000|2024-08-20 15:18:20|5596.64|5596.14|5596.52|5596.02|5597.02|5596.52|5596.27|5595.77|187
1724167110000|2024-08-20 15:18:30|5596.27|5595.77|5596.64|5596.14|5596.77|5596.27|5596.27|5595.77|57
1724167120000|2024-08-20 15:18:40|5596.52|5596.02|5596.52|5596.02|5596.77|5596.27|5596.52|5596.02|70
1724167130000|2024-08-20 15:18:50|5596.64|5596.14|5596.52|5596.02|5597.02|5596.52|5596.52|5596.02|182
1724167140000|2024-08-20 15:19:00|5596.27|5595.77|5595.02|5594.52|5596.27|5595.77|5594.77|5594.27|483
1724167150000|2024-08-20 15:19:10|5595.14|5594.64|5595.27|5594.77|5595.52|5595.02|5595.02|5594.52|346
1724167160000|2024-08-20 15:19:20|5595.52|5595.02|5595.77|5595.27|5595.77|5595.27|5595.52|5595.02|94
1724167170000|2024-08-20 15:19:30|5595.64|5595.14|5595.77|5595.27|5595.77|5595.27|5595.52|5595.02|183
1724167180000|2024-08-20 15:19:40|5595.64|5595.14|5596.27|5595.77|5596.27|5595.77|5595.64|5595.14|86
1724167190000|2024-08-20 15:19:50|5596.02|5595.52|5596.02|5595.52|5596.27|5595.77|5596.02|5595.52|240
1724167200000|2024-08-20 15:20:00|5595.77|5595.27|5596.02|5595.52|5596.02|5595.52|5595.52|5595.02|193
1724167210000|2024-08-20 15:20:10|5595.77|5595.27|5596.02|5595.52|5596.52|5596.02|5595.77|5595.27|213
1724167220000|2024-08-20 15:20:20|5596.27|5595.77|5596.52|5596.02|5596.77|5596.27|5596.27|5595.77|177
1724167230000|2024-08-20 15:20:30|5596.39|5595.89|5596.77|5596.27|5596.77|5596.27|5596.27|5595.77|144
1724167240000|2024-08-20 15:20:40|5596.64|5596.14|5598.52|5598.02|5598.52|5598.02|5596.64|5596.14|493
1724167250000|2024-08-20 15:20:50|5598.27|5597.77|5598.52|5598.02|5598.77|5598.27|5598.27|5597.77|388
1724167260000|2024-08-20 15:21:00|5598.27|5597.77|5597.77|5597.27|5598.52|5598.02|5597.27|5596.77|592
1724167270000|2024-08-20 15:21:10|5598.02|5597.52|5597.77|5597.27|5598.27|5597.77|5597.52|5597.02|596
1724167280000|2024-08-20 15:21:20|5597.52|5597.02|5597.27|5596.77|5597.52|5597.02|5596.89|5596.39|365
1724167290000|2024-08-20 15:21:30|5597.52|5597.02|5597.77|5597.27|5597.77|5597.27|5597.52|5597.02|144
1724167300000|2024-08-20 15:21:40|5597.89|5597.39|5598.02|5597.52|5598.02|5597.52|5597.27|5596.77|255
1724167310000|2024-08-20 15:21:50|5597.89|5597.39|5597.27|5596.77|5598.27|5597.77|5597.27|5596.77|279
1724167320000|2024-08-20 15:22:00|5597.02|5596.52|5596.27|5595.77|5597.02|5596.52|5596.02|5595.52|799
1724167330000|2024-08-20 15:22:10|5596.02|5595.52|5596.02|5595.52|5596.52|5596.02|5596.02|5595.52|148
1724167340000|2024-08-20 15:22:20|5595.77|5595.27|5596.02|5595.52|5596.02|5595.52|5595.52|5595.02|181
1724167350000|2024-08-20 15:22:30|5596.27|5595.77|5596.52|5596.02|5596.77|5596.27|5596.27|5595.77|283
1724167360000|2024-08-20 15:22:40|5596.39|5595.89|5596.52|5596.02|5596.52|5596.02|5596.02|5595.52|77
1724167370000|2024-08-20 15:22:50|5596.77|5596.27|5596.27|5595.77|5596.77|5596.27|5596.02|5595.52|143
1724167380000|2024-08-20 15:23:00|5596.02|5595.52|5596.02|5595.52|5596.02|5595.52|5595.52|5595.02|289
1724167390000|2024-08-20 15:23:10|5596.27|5595.77|5595.27|5594.77|5596.77|5596.27|5595.27|5594.77|464
1724167400000|2024-08-20 15:23:20|5595.52|5595.02|5595.77|5595.27|5595.77|5595.27|5595.52|5595.02|229
1724167410000|2024-08-20 15:23:30|5596.02|5595.52|5596.52|5596.02|5596.52|5596.02|5596.02|5595.52|167
1724167420000|2024-08-20 15:23:40|5596.39|5595.89|5596.02|5595.52|5596.52|5596.02|5596.02|5595.52|101
1724167430000|2024-08-20 15:23:50|5595.77|5595.27|5596.27|5595.77|5596.52|5596.02|5595.77|5595.27|163
1724167440000|2024-08-20 15:24:00|5596.14|5595.64|5596.77|5596.27|5596.77|5596.27|5595.77|5595.27|252
1724167450000|2024-08-20 15:24:10|5596.52|5596.02|5597.02|5596.52|5597.14|5596.64|5596.52|5596.02|256
1724167460000|2024-08-20 15:24:20|5596.89|5596.39|5597.02|5596.52|5597.27|5596.77|5596.77|5596.27|117
1724167470000|2024-08-20 15:24:30|5596.89|5596.39|5597.27|5596.77|5597.27|5596.77|5596.77|5596.27|103
1724167480000|2024-08-20 15:24:40|5597.39|5596.89|5597.77|5597.27|5597.77|5597.27|5597.02|5596.52|279
1724167490000|2024-08-20 15:24:50|5597.64|5597.14|5596.89|5596.39|5597.77|5597.27|5596.89|5596.39|391
1724167500000|2024-08-20 15:25:00|5597.02|5596.52|5597.27|5596.77|5597.52|5597.02|5596.77|5596.27|316
1724167510000|2024-08-20 15:25:10|5597.02|5596.52|5596.77|5596.27|5597.27|5596.77|5596.77|5596.27|199
1724167520000|2024-08-20 15:25:20|5597.02|5596.52|5597.02|5596.52|5597.27|5596.77|5597.02|5596.52|89
1724167530000|2024-08-20 15:25:30|5596.89|5596.39|5596.77|5596.27|5597.27|5596.77|5596.52|5596.02|211
1724167540000|2024-08-20 15:25:40|5597.02|5596.52|5597.27|5596.77|5597.77|5597.27|5597.02|5596.52|246
1724167550000|2024-08-20 15:25:50|5597.02|5596.52|5596.77|5596.27|5597.14|5596.64|5596.77|5596.27|121
1724167560000|2024-08-20 15:26:00|5596.52|5596.02|5595.77|5595.27|5596.77|5596.27|5595.27|5594.77|548
1724167570000|2024-08-20 15:26:10|5596.02|5595.52|5594.77|5594.27|5596.02|5595.52|5594.77|5594.27|276
1724167580000|2024-08-20 15:26:20|5594.52|5594.02|5594.77|5594.27|5595.02|5594.52|5594.52|5594.02|204
1724167590000|2024-08-20 15:26:30|5595.02|5594.52|5595.27|5594.77|5595.27|5594.77|5595.02|5594.52|261
1724167600000|2024-08-20 15:26:40|5595.14|5594.64|5594.77|5594.27|5595.27|5594.77|5594.77|5594.27|64
1724167610000|2024-08-20 15:26:50|5595.02|5594.52|5594.77|5594.27|5595.27|5594.77|5594.77|5594.27|125
1724167620000|2024-08-20 15:27:00|5594.64|5594.14|5594.27|5593.77|5594.77|5594.27|5594.27|5593.77|341
1724167630000|2024-08-20 15:27:10|5594.52|5594.02|5594.77|5594.27|5595.02|5594.52|5594.27|5593.77|146
1724167640000|2024-08-20 15:27:20|5594.52|5594.02|5593.77|5593.27|5594.52|5594.02|5593.77|5593.27|269
1724167650000|2024-08-20 15:27:30|5593.64|5593.14|5594.02|5593.52|5594.27|5593.77|5593.64|5593.14|465
1724167660000|2024-08-20 15:27:40|5594.14|5593.64|5594.27|5593.77|5594.52|5594.02|5593.77|5593.27|291
1724167670000|2024-08-20 15:27:50|5594.52|5594.02|5594.27|5593.77|5594.52|5594.02|5594.14|5593.64|207
1724167680000|2024-08-20 15:28:00|5594.02|5593.52|5592.27|5591.77|5594.02|5593.52|5592.02|5591.52|1488
1724167690000|2024-08-20 15:28:10|5592.14|5591.64|5592.27|5591.77|5592.77|5592.27|5591.77|5591.27|1666
1724167700000|2024-08-20 15:28:20|5592.02|5591.52|5593.02|5592.52|5593.02|5592.52|5591.77|5591.27|487
1724167710000|2024-08-20 15:28:30|5592.77|5592.27|5593.02|5592.52|5593.02|5592.52|5592.64|5592.14|282
1724167720000|2024-08-20 15:28:40|5592.77|5592.27|5592.77|5592.27|5593.27|5592.77|5592.77|5592.27|269
1724167730000|2024-08-20 15:28:50|5592.64|5592.14|5591.52|5591.02|5592.77|5592.27|5591.52|5591.02|334
1724167740000|2024-08-20 15:29:00|5591.27|5590.77|5592.02|5591.52|5592.27|5591.77|5591.02|5590.52|1326
1724167750000|2024-08-20 15:29:10|5592.27|5591.77|5592.27|5591.77|5592.52|5592.02|5591.77|5591.27|416
1724167760000|2024-08-20 15:29:20|5592.52|5592.02|5592.02|5591.52|5592.52|5592.02|5591.77|5591.27|331
1724167770000|2024-08-20 15:29:30|5592.27|5591.77|5592.27|5591.77|5592.52|5592.02|5592.02|5591.52|278
1724167780000|2024-08-20 15:29:40|5592.52|5592.02|5593.14|5592.64|5593.14|5592.64|5592.52|5592.02|465
1724167790000|2024-08-20 15:29:50|5593.02|5592.52|5591.77|5591.27|5593.14|5592.64|5591.77|5591.27|424
1724167800000|2024-08-20 15:30:00|5591.52|5591.02|5591.14|5590.64|5591.52|5591.02|5591.02|5590.52|694
1724167810000|2024-08-20 15:30:10|5591.02|5590.52|5591.77|5591.27|5591.77|5591.27|5591.02|5590.52|414
1724167820000|2024-08-20 15:30:20|5592.02|5591.52|5592.39|5591.89|5592.39|5591.89|5591.77|5591.27|298
1724167830000|2024-08-20 15:30:30|5592.52|5592.02|5592.52|5592.02|5592.77|5592.27|5592.27|5591.77|465
1724167840000|2024-08-20 15:30:40|5592.77|5592.27|5593.02|5592.52|5593.02|5592.52|5592.52|5592.02|228
1724167850000|2024-08-20 15:30:50|5592.77|5592.27|5592.52|5592.02|5593.02|5592.52|5592.52|5592.02|208
1724167860000|2024-08-20 15:31:00|5592.39|5591.89|5592.77|5592.27|5592.77|5592.27|5592.27|5591.77|209
1724167870000|2024-08-20 15:31:10|5593.02|5592.52|5593.77|5593.27|5593.77|5593.27|5593.02|5592.52|327
1724167880000|2024-08-20 15:31:20|5593.52|5593.02|5593.02|5592.52|5593.52|5593.02|5593.02|5592.52|161
1724167890000|2024-08-20 15:31:30|5593.14|5592.64|5593.52|5593.02|5593.52|5593.02|5593.14|5592.64|185
1724167900000|2024-08-20 15:31:40|5593.27|5592.77|5594.52|5594.02|5594.77|5594.27|5593.27|5592.77|504
1724167910000|2024-08-20 15:31:50|5594.77|5594.27|5594.77|5594.27|5595.02|5594.52|5594.52|5594.02|391
1724167920000|2024-08-20 15:32:00|5595.02|5594.52|5595.27|5594.77|5595.52|5595.02|5595.02|5594.52|424
1724167930000|2024-08-20 15:32:10|5595.14|5594.64|5595.02|5594.52|5595.52|5595.02|5594.77|5594.27|350
1724167940000|2024-08-20 15:32:20|5595.27|5594.77|5595.52|5595.02|5595.64|5595.14|5595.27|5594.77|285
1724167950000|2024-08-20 15:32:30|5595.27|5594.77|5594.52|5594.02|5595.27|5594.77|5594.27|5593.77|308
1724167960000|2024-08-20 15:32:40|5594.27|5593.77|5594.52|5594.02|5595.02|5594.52|5594.27|5593.77|295
1724167970000|2024-08-20 15:32:50|5594.77|5594.27|5594.52|5594.02|5594.77|5594.27|5594.52|5594.02|154
1724167980000|2024-08-20 15:33:00|5594.39|5593.89|5595.02|5594.52|5595.02|5594.52|5594.39|5593.89|240
1724167990000|2024-08-20 15:33:10|5594.77|5594.27|5595.02|5594.52|5595.02|5594.52|5594.52|5594.02|115
1724168000000|2024-08-20 15:33:20|5594.77|5594.27|5594.27|5593.77|5594.77|5594.27|5594.02|5593.52|199
1724168010000|2024-08-20 15:33:30|5594.14|5593.64|5594.27|5593.77|5594.27|5593.77|5593.77|5593.27|175
1724168020000|2024-08-20 15:33:40|5594.52|5594.02|5594.52|5594.02|5594.52|5594.02|5594.27|5593.77|114
1724168030000|2024-08-20 15:33:50|5594.39|5593.89|5594.52|5594.02|5594.77|5594.27|5594.39|5593.89|135
1724168040000|2024-08-20 15:34:00|5594.02|5593.52|5594.27|5593.77|5594.52|5594.02|5594.02|5593.52|222
1724168050000|2024-08-20 15:34:10|5594.14|5593.64|5594.27|5593.77|5594.52|5594.02|5594.02|5593.52|224
1724168060000|2024-08-20 15:34:20|5594.14|5593.64|5594.27|5593.77|5594.27|5593.77|5593.77|5593.27|200
1724168070000|2024-08-20 15:34:30|5594.02|5593.52|5594.52|5594.02|5594.52|5594.02|5593.77|5593.27|254
1724168080000|2024-08-20 15:34:40|5594.27|5593.77|5594.77|5594.27|5594.77|5594.27|5594.27|5593.77|220
1724168090000|2024-08-20 15:34:50|5594.52|5594.02|5594.52|5594.02|5594.77|5594.27|5594.52|5594.02|251
1724168100000|2024-08-20 15:35:00|5594.39|5593.89|5594.02|5593.52|5594.52|5594.02|5593.77|5593.27|304
1724168110000|2024-08-20 15:35:10|5593.89|5593.39|5595.27|5594.77|5595.27|5594.77|5593.77|5593.27|199
1724168120000|2024-08-20 15:35:20|5595.02|5594.52|5594.27|5593.77|5595.27|5594.77|5594.27|5593.77|202
1724168130000|2024-08-20 15:35:30|5594.02|5593.52|5594.77|5594.27|5594.77|5594.27|5594.02|5593.52|261
1724168140000|2024-08-20 15:35:40|5594.52|5594.02|5595.02|5594.52|5595.02|5594.52|5594.52|5594.02|145
1724168150000|2024-08-20 15:35:50|5594.89|5594.39|5595.77|5595.27|5595.77|5595.27|5594.89|5594.39|411
1724168160000|2024-08-20 15:36:00|5595.52|5595.02|5596.02|5595.52|5596.27|5595.77|5595.52|5595.02|649
1724168170000|2024-08-20 15:36:10|5596.27|5595.77|5595.14|5594.64|5596.27|5595.77|5595.02|5594.52|205
1724168180000|2024-08-20 15:36:20|5595.27|5594.77|5593.77|5593.27|5595.27|5594.77|5593.77|5593.27|350
1724168190000|2024-08-20 15:36:30|5594.02|5593.52|5593.77|5593.27|5594.27|5593.77|5593.77|5593.27|131
1724168200000|2024-08-20 15:36:40|5594.02|5593.52|5594.77|5594.27|5594.77|5594.27|5594.02|5593.52|187
1724168210000|2024-08-20 15:36:50|5595.02|5594.52|5595.52|5595.02|5595.64|5595.14|5595.02|5594.52|244
1724168220000|2024-08-20 15:37:00|5595.27|5594.77|5596.39|5595.89|5596.52|5596.02|5595.27|5594.77|285
1724168230000|2024-08-20 15:37:10|5596.52|5596.02|5597.27|5596.77|5597.27|5596.77|5596.52|5596.02|646
1724168240000|2024-08-20 15:37:20|5597.02|5596.52|5597.02|5596.52|5597.27|5596.77|5596.77|5596.27|353
1724168250000|2024-08-20 15:37:30|5597.27|5596.77|5597.02|5596.52|5597.27|5596.77|5596.77|5596.27|131
1724168260000|2024-08-20 15:37:40|5597.27|5596.77|5597.02|5596.52|5597.52|5597.02|5597.02|5596.52|573
1724168270000|2024-08-20 15:37:50|5597.27|5596.77|5598.27|5597.77|5598.52|5598.02|5596.77|5596.27|630
1724168280000|2024-08-20 15:38:00|5598.02|5597.52|5598.52|5598.02|5598.52|5598.02|5597.77|5597.27|663
1724168290000|2024-08-20 15:38:10|5598.77|5598.27|5598.02|5597.52|5598.77|5598.27|5598.02|5597.52|591
1724168300000|2024-08-20 15:38:20|5598.14|5597.64|5597.77|5597.27|5598.14|5597.64|5597.52|5597.02|256
1724168310000|2024-08-20 15:38:30|5598.02|5597.52|5598.02|5597.52|5598.27|5597.77|5597.77|5597.27|309
1724168320000|2024-08-20 15:38:40|5597.77|5597.27|5598.02|5597.52|5598.14|5597.64|5597.77|5597.27|200
1724168330000|2024-08-20 15:38:50|5598.14|5597.64|5598.52|5598.02|5598.77|5598.27|5598.02|5597.52|213
1724168340000|2024-08-20 15:39:00|5598.27|5597.77|5598.52|5598.02|5598.52|5598.02|5598.27|5597.77|335
1724168350000|2024-08-20 15:39:10|5598.27|5597.77|5598.27|5597.77|5598.27|5597.77|5598.02|5597.52|219
1724168360000|2024-08-20 15:39:20|5598.14|5597.64|5597.89|5597.39|5598.27|5597.77|5597.89|5597.39|183
1724168370000|2024-08-20 15:39:30|5597.77|5597.27|5597.52|5597.02|5598.02|5597.52|5597.27|5596.77|495
1724168380000|2024-08-20 15:39:40|5597.77|5597.27|5597.52|5597.02|5597.89|5597.39|5597.52|5597.02|310
1724168390000|2024-08-20 15:39:50|5597.64|5597.14|5596.77|5596.27|5597.77|5597.27|5596.52|5596.02|353
1724168400000|2024-08-20 15:40:00|5596.52|5596.02|5597.27|5596.77|5597.27|5596.77|5596.52|5596.02|300
1724168410000|2024-08-20 15:40:10|5597.52|5597.02|5597.39|5596.89|5597.52|5597.02|5597.02|5596.52|235
1724168420000|2024-08-20 15:40:20|5597.52|5597.02|5598.02|5597.52|5598.27|5597.77|5597.52|5597.02|292
1724168430000|2024-08-20 15:40:30|5597.89|5597.39|5598.02|5597.52|5598.27|5597.77|5597.89|5597.39|416
1724168440000|2024-08-20 15:40:40|5597.77|5597.27|5597.52|5597.02|5598.02|5597.52|5597.52|5597.02|262
1724168450000|2024-08-20 15:40:50|5597.39|5596.89|5597.52|5597.02|5597.77|5597.27|5597.27|5596.77|354
1724168460000|2024-08-20 15:41:00|5597.27|5596.77|5597.02|5596.52|5597.77|5597.27|5597.02|5596.52|506
1724168470000|2024-08-20 15:41:10|5596.02|5595.52|5596.02|5595.52|5596.27|5595.77|5595.77|5595.27|627
1724168480000|2024-08-20 15:41:20|5596.14|5595.64|5596.77|5596.27|5596.77|5596.27|5596.14|5595.64|214
1724168490000|2024-08-20 15:41:30|5596.89|5596.39|5596.77|5596.27|5596.89|5596.39|5596.52|5596.02|250
1724168500000|2024-08-20 15:41:40|5596.52|5596.02|5596.77|5596.27|5597.02|5596.52|5596.52|5596.02|108
1724168510000|2024-08-20 15:41:50|5597.02|5596.52|5596.77|5596.27|5597.14|5596.64|5596.77|5596.27|177
1724168520000|2024-08-20 15:42:00|5597.02|5596.52|5597.52|5597.02|5597.52|5597.02|5596.77|5596.27|216
1724168530000|2024-08-20 15:42:10|5597.77|5597.27|5596.77|5596.27|5597.77|5597.27|5596.77|5596.27|315
1724168540000|2024-08-20 15:42:20|5596.52|5596.02|5596.64|5596.14|5596.64|5596.14|5596.27|5595.77|224
1724168550000|2024-08-20 15:42:30|5596.77|5596.27|5596.77|5596.27|5596.77|5596.27|5596.52|5596.02|284
1724168560000|2024-08-20 15:42:40|5596.64|5596.14|5596.77|5596.27|5596.77|5596.27|5596.64|5596.14|309
1724168570000|2024-08-20 15:42:50|5596.89|5596.39|5596.52|5596.02|5597.14|5596.64|5596.52|5596.02|193
1724168580000|2024-08-20 15:43:00|5596.77|5596.27|5596.77|5596.27|5596.77|5596.27|5596.39|5595.89|191
1724168590000|2024-08-20 15:43:10|5596.27|5595.77|5595.27|5594.77|5596.77|5596.27|5595.27|5594.77|1216
1724168600000|2024-08-20 15:43:20|5595.52|5595.02|5593.02|5592.52|5595.52|5595.02|5593.02|5592.52|893
1724168610000|2024-08-20 15:43:30|5593.27|5592.77|5593.52|5593.02|5593.52|5593.02|5592.77|5592.27|384
1724168620000|2024-08-20 15:43:40|5593.27|5592.77|5593.52|5593.02|5593.52|5593.02|5593.02|5592.52|554
1724168630000|2024-08-20 15:43:50|5593.27|5592.77|5592.02|5591.52|5593.52|5593.02|5591.89|5591.39|737
1724168640000|2024-08-20 15:44:00|5592.27|5591.77|5592.52|5592.02|5592.77|5592.27|5591.52|5591.02|884
1724168650000|2024-08-20 15:44:10|5592.27|5591.77|5593.02|5592.52|5593.14|5592.64|5592.27|5591.77|418
1724168660000|2024-08-20 15:44:20|5592.77|5592.27|5593.02|5592.52|5593.02|5592.52|5592.52|5592.02|368
1724168670000|2024-08-20 15:44:30|5592.77|5592.27|5592.27|5591.77|5593.02|5592.52|5592.02|5591.52|321
1724168680000|2024-08-20 15:44:40|5592.52|5592.02|5592.89|5592.39|5593.27|5592.77|5592.52|5592.02|239
1724168690000|2024-08-20 15:44:50|5592.77|5592.27|5593.02|5592.52|5593.27|5592.77|5592.77|5592.27|103
1724168700000|2024-08-20 15:45:00|5592.77|5592.27|5592.77|5592.27|5593.27|5592.77|5592.77|5592.27|256
1724168710000|2024-08-20 15:45:10|5592.89|5592.39|5592.02|5591.52|5593.27|5592.77|5592.02|5591.52|236
1724168720000|2024-08-20 15:45:20|5592.27|5591.77|5591.52|5591.02|5592.77|5592.27|5591.02|5590.52|1243
1724168730000|2024-08-20 15:45:30|5591.27|5590.77|5592.02|5591.52|5592.14|5591.64|5591.27|5590.77|418
1724168740000|2024-08-20 15:45:40|5592.27|5591.77|5592.27|5591.77|5592.52|5592.02|5592.02|5591.52|260
1724168750000|2024-08-20 15:45:50|5592.52|5592.02|5592.52|5592.02|5593.27|5592.77|5592.27|5591.77|300
1724168760000|2024-08-20 15:46:00|5592.27|5591.77|5593.02|5592.52|5593.02|5592.52|5592.02|5591.52|352
1724168770000|2024-08-20 15:46:10|5593.14|5592.64|5593.27|5592.77|5593.52|5593.02|5592.89|5592.39|213
1724168780000|2024-08-20 15:46:20|5593.02|5592.52|5592.02|5591.52|5593.27|5592.77|5592.02|5591.52|205
1724168790000|2024-08-20 15:46:30|5592.27|5591.77|5591.27|5590.77|5592.27|5591.77|5591.27|5590.77|325
1724168800000|2024-08-20 15:46:40|5591.52|5591.02|5592.02|5591.52|5592.14|5591.64|5591.27|5590.77|642
1724168810000|2024-08-20 15:46:50|5591.77|5591.27|5592.27|5591.77|5592.27|5591.77|5591.77|5591.27|467
1724168820000|2024-08-20 15:47:00|5592.14|5591.64|5592.27|5591.77|5592.52|5592.02|5592.14|5591.64|311
1724168830000|2024-08-20 15:47:10|5592.02|5591.52|5592.02|5591.52|5592.27|5591.77|5591.77|5591.27|250
1724168840000|2024-08-20 15:47:20|5591.77|5591.27|5593.27|5592.77|5593.27|5592.77|5591.77|5591.27|346
1724168850000|2024-08-20 15:47:30|5593.02|5592.52|5593.02|5592.52|5593.52|5593.02|5593.02|5592.52|277
1724168860000|2024-08-20 15:47:40|5593.27|5592.77|5593.39|5592.89|5593.39|5592.89|5592.77|5592.27|169
1724168870000|2024-08-20 15:47:50|5593.52|5593.02|5593.02|5592.52|5593.52|5593.02|5593.02|5592.52|186
1724168880000|2024-08-20 15:48:00|5592.77|5592.27|5592.77|5592.27|5593.02|5592.52|5592.77|5592.27|118
1724168890000|2024-08-20 15:48:10|5592.64|5592.14|5592.52|5592.02|5592.77|5592.27|5592.52|5592.02|173
1724168900000|2024-08-20 15:48:20|5592.39|5591.89|5591.02|5590.52|5592.39|5591.89|5590.77|5590.27|2670
1724168910000|2024-08-20 15:48:30|5590.77|5590.27|5591.27|5590.77|5591.52|5591.02|5590.77|5590.27|311
1724168920000|2024-08-20 15:48:40|5591.39|5590.89|5591.64|5591.14|5591.89|5591.39|5591.27|5590.77|328
1724168930000|2024-08-20 15:48:50|5591.77|5591.27|5591.77|5591.27|5591.77|5591.27|5591.52|5591.02|99
1724168940000|2024-08-20 15:49:00|5591.89|5591.39|5592.27|5591.77|5592.27|5591.77|5591.89|5591.39|240
1724168950000|2024-08-20 15:49:10|5592.39|5591.89|5592.02|5591.52|5592.39|5591.89|5592.02|5591.52|138
1724168960000|2024-08-20 15:49:20|5592.14|5591.64|5592.27|5591.77|5592.27|5591.77|5591.77|5591.27|126
1724168970000|2024-08-20 15:49:30|5592.39|5591.89|5592.02|5591.52|5592.39|5591.89|5592.02|5591.52|163
1724168980000|2024-08-20 15:49:40|5591.77|5591.27|5592.14|5591.64|5592.27|5591.77|5591.77|5591.27|169
1724168990000|2024-08-20 15:49:50|5592.02|5591.52|5592.27|5591.77|5592.27|5591.77|5592.02|5591.52|212
1724169000000|2024-08-20 15:50:00|5592.52|5592.02|5592.77|5592.27|5593.02|5592.52|5592.27|5591.77|182
1724169010000|2024-08-20 15:50:10|5592.52|5592.02|5592.89|5592.39|5592.89|5592.39|5592.39|5591.89|234
1724169020000|2024-08-20 15:50:20|5592.77|5592.27|5593.27|5592.77|5593.27|5592.77|5592.77|5592.27|102
1724169030000|2024-08-20 15:50:30|5593.02|5592.52|5592.64|5592.14|5593.27|5592.77|5592.64|5592.14|155
1724169040000|2024-08-20 15:50:40|5592.52|5592.02|5592.27|5591.77|5592.77|5592.27|5592.14|5591.64|152
1724169050000|2024-08-20 15:50:50|5592.52|5592.02|5592.77|5592.27|5592.77|5592.27|5592.02|5591.52|154
1724169060000|2024-08-20 15:51:00|5592.64|5592.14|5591.77|5591.27|5592.77|5592.27|5591.52|5591.02|383
1724169070000|2024-08-20 15:51:10|5592.02|5591.52|5592.02|5591.52|5592.52|5592.02|5592.02|5591.52|170
1724169080000|2024-08-20 15:51:20|5592.14|5591.64|5592.52|5592.02|5592.52|5592.02|5592.02|5591.52|89
1724169090000|2024-08-20 15:51:30|5592.77|5592.27|5592.27|5591.77|5592.77|5592.27|5592.27|5591.77|166
1724169100000|2024-08-20 15:51:40|5592.52|5592.02|5593.02|5592.52|5593.02|5592.52|5592.39|5591.89|81
1724169110000|2024-08-20 15:51:50|5592.89|5592.39|5593.27|5592.77|5593.27|5592.77|5592.89|5592.39|132
1724169120000|2024-08-20 15:52:00|5593.02|5592.52|5592.52|5592.02|5593.02|5592.52|5592.52|5592.02|114
1724169130000|2024-08-20 15:52:10|5592.64|5592.14|5592.77|5592.27|5593.02|5592.52|5592.52|5592.02|121
1724169140000|2024-08-20 15:52:20|5592.89|5592.39|5594.27|5593.77|5594.27|5593.77|5592.77|5592.27|360
1724169150000|2024-08-20 15:52:30|5594.02|5593.52|5593.77|5593.27|5594.02|5593.52|5593.77|5593.27|296
1724169160000|2024-08-20 15:52:40|5594.02|5593.52|5594.27|5593.77|5594.27|5593.77|5593.77|5593.27|157
1724169170000|2024-08-20 15:52:50|5594.52|5594.02|5595.02|5594.52|5595.02|5594.52|5594.27|5593.77|377
1724169180000|2024-08-20 15:53:00|5594.89|5594.39|5595.77|5595.27|5595.77|5595.27|5594.77|5594.27|338
1724169190000|2024-08-20 15:53:10|5596.02|5595.52|5596.27|5595.77|5596.77|5596.27|5596.02|5595.52|622
1724169200000|2024-08-20 15:53:20|5596.52|5596.02|5596.52|5596.02|5596.77|5596.27|5596.52|5596.02|205
1724169210000|2024-08-20 15:53:30|5597.02|5596.52|5596.77|5596.27|5597.02|5596.52|5596.52|5596.02|356
1724169220000|2024-08-20 15:53:40|5597.02|5596.52|5597.52|5597.02|5597.77|5597.27|5596.77|5596.27|404
1724169230000|2024-08-20 15:53:50|5597.64|5597.14|5597.52|5597.02|5597.77|5597.27|5597.27|5596.77|372
1724169240000|2024-08-20 15:54:00|5597.64|5597.14|5598.02|5597.52|5598.27|5597.77|5597.52|5597.02|341
1724169250000|2024-08-20 15:54:10|5598.14|5597.64|5597.52|5597.02|5598.27|5597.77|5597.27|5596.77|442
1724169260000|2024-08-20 15:54:20|5597.39|5596.89|5597.52|5597.02|5597.52|5597.02|5597.27|5596.77|296
1724169270000|2024-08-20 15:54:30|5597.77|5597.27|5598.27|5597.77|5598.27|5597.77|5597.64|5597.14|140
1724169280000|2024-08-20 15:54:40|5598.02|5597.52|5599.02|5598.52|5599.02|5598.52|5598.02|5597.52|384
1724169290000|2024-08-20 15:54:50|5598.77|5598.27|5598.77|5598.27|5599.02|5598.52|5598.77|5598.27|321
1724169300000|2024-08-20 15:55:00|5599.02|5598.52|5598.02|5597.52|5599.27|5598.77|5598.02|5597.52|579
1724169310000|2024-08-20 15:55:10|5598.27|5597.77|5598.02|5597.52|5598.27|5597.77|5597.64|5597.14|318
1724169320000|2024-08-20 15:55:20|5597.89|5597.39|5598.52|5598.02|5598.52|5598.02|5597.89|5597.39|247
1724169330000|2024-08-20 15:55:30|5598.39|5597.89|5598.77|5598.27|5598.77|5598.27|5598.39|5597.89|175
1724169340000|2024-08-20 15:55:40|5599.02|5598.52|5599.27|5598.77|5599.27|5598.77|5598.77|5598.27|169
1724169350000|2024-08-20 15:55:50|5598.52|5598.02|5599.02|5598.52|5599.02|5598.52|5598.52|5598.02|399
1724169360000|2024-08-20 15:56:00|5599.27|5598.77|5598.27|5597.77|5599.27|5598.77|5598.02|5597.52|485
1724169370000|2024-08-20 15:56:10|5598.14|5597.64|5598.27|5597.77|5598.52|5598.02|5598.02|5597.52|138
1724169380000|2024-08-20 15:56:20|5598.52|5598.02|5599.02|5598.52|5599.02|5598.52|5598.52|5598.02|164
1724169390000|2024-08-20 15:56:30|5599.14|5598.64|5600.27|5599.77|5600.27|5599.77|5599.14|5598.64|657
1724169400000|2024-08-20 15:56:40|5600.02|5599.52|5600.02|5599.52|5600.27|5599.77|5599.77|5599.27|338
1724169410000|2024-08-20 15:56:50|5599.77|5599.27|5600.52|5600.02|5600.77|5600.27|5599.77|5599.27|384
1724169420000|2024-08-20 15:57:00|5600.27|5599.77|5600.27|5599.77|5600.52|5600.02|5599.77|5599.27|534
1724169430000|2024-08-20 15:57:10|5600.52|5600.02|5601.02|5600.52|5601.52|5601.02|5600.52|5600.02|817
1724169440000|2024-08-20 15:57:20|5601.27|5600.77|5601.02|5600.52|5601.27|5600.77|5601.02|5600.52|361
1724169450000|2024-08-20 15:57:30|5601.27|5600.77|5601.64|5601.14|5602.02|5601.52|5601.27|5600.77|538
1724169460000|2024-08-20 15:57:40|5601.77|5601.27|5602.27|5601.77|5602.27|5601.77|5601.77|5601.27|317
1724169470000|2024-08-20 15:57:50|5602.02|5601.52|5602.52|5602.02|5602.52|5602.02|5602.02|5601.52|664
1724169480000|2024-08-20 15:58:00|5602.27|5601.77|5602.02|5601.52|5602.27|5601.77|5601.77|5601.27|655
1724169490000|2024-08-20 15:58:10|5602.14|5601.64|5602.52|5602.02|5603.02|5602.52|5602.14|5601.64|582
1724169500000|2024-08-20 15:58:20|5602.77|5602.27|5602.77|5602.27|5603.27|5602.77|5602.77|5602.27|651
1724169510000|2024-08-20 15:58:30|5603.27|5602.77|5604.27|5603.77|5604.27|5603.77|5603.02|5602.52|827
1724169520000|2024-08-20 15:58:40|5604.52|5604.02|5605.02|5604.52|5605.27|5604.77|5604.52|5604.02|854
1724169530000|2024-08-20 15:58:50|5604.89|5604.39|5604.77|5604.27|5605.02|5604.52|5604.27|5603.77|755
1724169540000|2024-08-20 15:59:00|5604.52|5604.02|5605.02|5604.52|5605.02|5604.52|5604.27|5603.77|575
1724169550000|2024-08-20 15:59:10|5604.89|5604.39|5604.52|5604.02|5604.89|5604.39|5604.39|5603.89|599
1724169560000|2024-08-20 15:59:20|5604.64|5604.14|5604.52|5604.02|5604.77|5604.27|5604.27|5603.77|297
1724169570000|2024-08-20 15:59:30|5604.64|5604.14|5604.52|5604.02|5604.77|5604.27|5604.27|5603.77|385
1724169580000|2024-08-20 15:59:40|5604.77|5604.27|5604.77|5604.27|5604.77|5604.27|5604.52|5604.02|300
1724169590000|2024-08-20 15:59:50|5605.02|5604.52|5604.77|5604.27|5605.02|5604.52|5604.77|5604.27|282
1724169600000|2024-08-20 16:00:00|5605.02|5604.52|5605.02|5604.52|5605.52|5605.02|5604.77|5604.27|832
1724169610000|2024-08-20 16:00:10|5604.77|5604.27|5605.02|5604.52|5605.27|5604.77|5604.77|5604.27|367
1724169620000|2024-08-20 16:00:20|5605.27|5604.77|5604.77|5604.27|5605.27|5604.77|5604.64|5604.14|422
1724169630000|2024-08-20 16:00:30|5604.64|5604.14|5605.27|5604.77|5605.27|5604.77|5604.52|5604.02|403
1724169640000|2024-08-20 16:00:40|5605.02|5604.52|5604.52|5604.02|5605.02|5604.52|5604.27|5603.77|425
1724169650000|2024-08-20 16:00:50|5604.39|5603.89|5604.52|5604.02|5604.77|5604.27|5604.02|5603.52|631
1724169660000|2024-08-20 16:01:00|5604.77|5604.27|5605.52|5605.02|5605.52|5605.02|5604.77|5604.27|276
1724169670000|2024-08-20 16:01:10|5605.27|5604.77|5605.27|5604.77|5605.39|5604.89|5605.02|5604.52|289
1724169680000|2024-08-20 16:01:20|5605.39|5604.89|5605.52|5605.02|5605.52|5605.02|5605.02|5604.52|502
1724169690000|2024-08-20 16:01:30|5605.77|5605.27|5606.02|5605.52|5606.02|5605.52|5605.52|5605.02|407
1724169700000|2024-08-20 16:01:40|5605.89|5605.39|5606.27|5605.77|5606.27|5605.77|5605.77|5605.27|243
1724169710000|2024-08-20 16:01:50|5606.02|5605.52|5604.02|5603.52|5606.02|5605.52|5603.02|5602.52|2631
1724169720000|2024-08-20 16:02:00|5603.77|5603.27|5603.27|5602.77|5603.77|5603.27|5603.02|5602.52|707
1724169730000|2024-08-20 16:02:10|5603.02|5602.52|5603.77|5603.27|5604.27|5603.77|5603.02|5602.52|541
1724169740000|2024-08-20 16:02:20|5603.64|5603.14|5603.77|5603.27|5604.02|5603.52|5603.52|5603.02|611
1724169750000|2024-08-20 16:02:30|5604.02|5603.52|5604.02|5603.52|5604.27|5603.77|5603.77|5603.27|370
1724169760000|2024-08-20 16:02:40|5604.27|5603.77|5604.27|5603.77|5604.52|5604.02|5604.14|5603.64|303
1724169770000|2024-08-20 16:02:50|5604.14|5603.64|5604.27|5603.77|5604.27|5603.77|5604.02|5603.52|274
1724169780000|2024-08-20 16:03:00|5604.52|5604.02|5603.77|5603.27|5604.52|5604.02|5603.52|5603.02|1325
1724169790000|2024-08-20 16:03:10|5603.27|5602.77|5602.02|5601.52|5603.52|5603.02|5602.02|5601.52|1338
1724169800000|2024-08-20 16:03:20|5601.77|5601.27|5601.77|5601.27|5602.52|5602.02|5601.77|5601.27|626
1724169810000|2024-08-20 16:03:30|5601.64|5601.14|5602.02|5601.52|5602.14|5601.64|5601.64|5601.14|416
1724169820000|2024-08-20 16:03:40|5601.77|5601.27|5601.77|5601.27|5602.02|5601.52|5601.77|5601.27|472
1724169830000|2024-08-20 16:03:50|5601.89|5601.39|5602.27|5601.77|5602.27|5601.77|5601.77|5601.27|264
1724169840000|2024-08-20 16:04:00|5602.52|5602.02|5601.77|5601.27|5602.52|5602.02|5601.77|5601.27|398
1724169850000|2024-08-20 16:04:10|5602.02|5601.52|5603.02|5602.52|5603.02|5602.52|5601.77|5601.27|870
1724169860000|2024-08-20 16:04:20|5603.14|5602.64|5603.02|5602.52|5603.27|5602.77|5603.02|5602.52|246
1724169870000|2024-08-20 16:04:30|5602.77|5602.27|5603.52|5603.02|5603.52|5603.02|5602.77|5602.27|550
1724169880000|2024-08-20 16:04:40|5603.27|5602.77|5603.52|5603.02|5603.52|5603.02|5603.02|5602.52|277
1724169890000|2024-08-20 16:04:50|5603.39|5602.89|5603.52|5603.02|5603.77|5603.27|5603.27|5602.77|299
1724169900000|2024-08-20 16:05:00|5603.27|5602.77|5603.77|5603.27|5603.77|5603.27|5603.02|5602.52|400
1724169910000|2024-08-20 16:05:10|5603.89|5603.39|5604.02|5603.52|5604.02|5603.52|5603.27|5602.77|317
1724169920000|2024-08-20 16:05:20|5603.77|5603.27|5603.77|5603.27|5603.77|5603.27|5603.77|5603.27|95
1724169930000|2024-08-20 16:05:30|5603.89|5603.39|5604.27|5603.77|5604.52|5604.02|5603.89|5603.39|402
1724169940000|2024-08-20 16:05:40|5604.02|5603.52|5604.27|5603.77|5604.52|5604.02|5604.02|5603.52|202
1724169950000|2024-08-20 16:05:50|5604.52|5604.02|5604.27|5603.77|5604.64|5604.14|5604.27|5603.77|121
1724169960000|2024-08-20 16:06:00|5604.52|5604.02|5604.77|5604.27|5604.77|5604.27|5604.27|5603.77|232
1724169970000|2024-08-20 16:06:10|5604.27|5603.77|5604.27|5603.77|5604.52|5604.02|5604.27|5603.77|251
1724169980000|2024-08-20 16:06:20|5604.02|5603.52|5603.77|5603.27|5604.02|5603.52|5603.77|5603.27|155
1724169990000|2024-08-20 16:06:30|5603.52|5603.02|5603.27|5602.77|5603.52|5603.02|5603.02|5602.52|351
1724170000000|2024-08-20 16:06:40|5603.39|5602.89|5603.52|5603.02|5603.52|5603.02|5603.39|5602.89|134
1724170010000|2024-08-20 16:06:50|||||||||20
1724170020000|2024-08-20 16:07:00|||||||||114
1724170030000|2024-08-20 16:07:10|5603.27|5602.77|5603.02|5602.52|5603.77|5603.27|5603.02|5602.52|186
1724170040000|2024-08-20 16:07:20|5603.27|5602.77|5603.02|5602.52|5603.52|5603.02|5603.02|5602.52|153
1724170050000|2024-08-20 16:07:30|5603.27|5602.77|5603.77|5603.27|5603.77|5603.27|5603.02|5602.52|108
1724170060000|2024-08-20 16:07:40|5603.89|5603.39|5604.02|5603.52|5604.02|5603.52|5603.77|5603.27|122
1724170070000|2024-08-20 16:07:50|5603.89|5603.39|5603.77|5603.27|5604.02|5603.52|5603.77|5603.27|74
1724170080000|2024-08-20 16:08:00|5603.89|5603.39|5603.52|5603.02|5604.27|5603.77|5603.39|5602.89|214
1724170090000|2024-08-20 16:08:10|5603.77|5603.27|5603.77|5603.27|5603.77|5603.27|5603.52|5603.02|246
1724170100000|2024-08-20 16:08:20|5603.52|5603.02|5603.77|5603.27|5603.77|5603.27|5603.52|5603.02|170
1724170110000|2024-08-20 16:08:30|5604.02|5603.52|5603.77|5603.27|5604.27|5603.77|5603.77|5603.27|287
1724170120000|2024-08-20 16:08:40|5603.52|5603.02|5603.52|5603.02|5603.77|5603.27|5603.27|5602.77|221
1724170130000|2024-08-20 16:08:50|5603.77|5603.27|5603.77|5603.27|5603.77|5603.27|5603.64|5603.14|56
1724170140000|2024-08-20 16:09:00|5604.02|5603.52|5604.52|5604.02|5604.77|5604.27|5603.77|5603.27|274
1724170150000|2024-08-20 16:09:10|5604.77|5604.27|5604.27|5603.77|5604.77|5604.27|5604.02|5603.52|178
1724170160000|2024-08-20 16:09:20|5604.52|5604.02|5604.02|5603.52|5604.52|5604.02|5603.64|5603.14|218
1724170170000|2024-08-20 16:09:30|5603.77|5603.27|5603.77|5603.27|5604.02|5603.52|5603.77|5603.27|67
1724170180000|2024-08-20 16:09:40|5604.02|5603.52|5604.27|5603.77|5604.39|5603.89|5603.77|5603.27|86
1724170190000|2024-08-20 16:09:50|5604.39|5603.89|5604.52|5604.02|5604.64|5604.14|5604.27|5603.77|124
1724170200000|2024-08-20 16:10:00|5604.77|5604.27|5605.52|5605.02|5605.52|5605.02|5604.52|5604.02|438
1724170210000|2024-08-20 16:10:10|5605.27|5604.77|5605.27|5604.77|5605.27|5604.77|5605.27|5604.77|232
1724170220000|2024-08-20 16:10:20|5605.02|5604.52|5604.52|5604.02|5605.02|5604.52|5604.27|5603.77|385
1724170230000|2024-08-20 16:10:30|5604.64|5604.14|5604.52|5604.02|5604.77|5604.27|5604.52|5604.02|94
1724170240000|2024-08-20 16:10:40|5604.27|5603.77|5603.02|5602.52|5604.27|5603.77|5602.77|5602.27|2144
1724170250000|2024-08-20 16:10:50|5602.77|5602.27|5603.52|5603.02|5603.52|5603.02|5602.77|5602.27|259
1724170260000|2024-08-20 16:11:00|5603.27|5602.77|5602.77|5602.27|5603.39|5602.89|5602.77|5602.27|168
1724170270000|2024-08-20 16:11:10|5602.64|5602.14|5602.27|5601.77|5602.64|5602.14|5602.27|5601.77|511
1724170280000|2024-08-20 16:11:20|5602.39|5601.89|5602.27|5601.77|5602.39|5601.89|5602.02|5601.52|454
1724170290000|2024-08-20 16:11:30|5602.02|5601.52|5602.02|5601.52|5602.02|5601.52|5602.02|5601.52|196
1724170300000|2024-08-20 16:11:40|5602.27|5601.77|5602.27|5601.77|5602.27|5601.77|5602.27|5601.77|185
1724170310000|2024-08-20 16:11:50|5602.02|5601.52|5602.27|5601.77|5602.52|5602.02|5602.02|5601.52|370
1724170320000|2024-08-20 16:12:00|5602.52|5602.02|5602.27|5601.77|5602.77|5602.27|5602.27|5601.77|366
1724170330000|2024-08-20 16:12:10|5602.02|5601.52|5602.02|5601.52|5602.27|5601.77|5602.02|5601.52|225
1724170340000|2024-08-20 16:12:20|5602.27|5601.77|5602.02|5601.52|5602.27|5601.77|5602.02|5601.52|239
1724170350000|2024-08-20 16:12:30|5602.27|5601.77|5602.02|5601.52|5602.52|5602.02|5602.02|5601.52|150
1724170360000|2024-08-20 16:12:40|5602.27|5601.77|5602.02|5601.52|5602.27|5601.77|5602.02|5601.52|51
1724170370000|2024-08-20 16:12:50|5601.77|5601.27|5601.52|5601.02|5601.77|5601.27|5601.02|5600.52|1665
1724170380000|2024-08-20 16:13:00|5601.27|5600.77|5602.02|5601.52|5602.02|5601.52|5601.27|5600.77|372
1724170390000|2024-08-20 16:13:10|5602.27|5601.77|5602.02|5601.52|5602.27|5601.77|5602.02|5601.52|285
1724170400000|2024-08-20 16:13:20|5602.27|5601.77|5602.27|5601.77|5602.27|5601.77|5602.02|5601.52|66
1724170410000|2024-08-20 16:13:30|5602.14|5601.64|5601.77|5601.27|5602.14|5601.64|5601.77|5601.27|210
1724170420000|2024-08-20 16:13:40|5602.02|5601.52|5602.52|5602.02|5602.52|5602.02|5601.77|5601.27|186
1724170430000|2024-08-20 16:13:50|5602.27|5601.77|5602.02|5601.52|5602.27|5601.77|5602.02|5601.52|203
1724170440000|2024-08-20 16:14:00|5602.27|5601.77|5602.77|5602.27|5602.77|5602.27|5602.27|5601.77|226
1724170450000|2024-08-20 16:14:10|5602.52|5602.02|5601.77|5601.27|5602.52|5602.02|5601.77|5601.27|150
1724170460000|2024-08-20 16:14:20|||||||||39
1724170470000|2024-08-20 16:14:30|5601.52|5601.02|5601.77|5601.27|5601.77|5601.27|5601.52|5601.02|364
1724170480000|2024-08-20 16:14:40|5601.64|5601.14|5601.77|5601.27|5601.77|5601.27|5601.52|5601.02|166
1724170490000|2024-08-20 16:14:50|5602.02|5601.52|5601.77|5601.27|5602.02|5601.52|5601.64|5601.14|212
1724170500000|2024-08-20 16:15:00|5602.02|5601.52|5602.02|5601.52|5602.02|5601.52|5601.77|5601.27|73
1724170510000|2024-08-20 16:15:10|5601.89|5601.39|5602.02|5601.52|5602.02|5601.52|5601.77|5601.27|69
1724170520000|2024-08-20 16:15:20|5602.27|5601.77|5601.39|5600.89|5602.27|5601.77|5601.27|5600.77|644
1724170530000|2024-08-20 16:15:30|5601.02|5600.52|5600.52|5600.02|5601.02|5600.52|5600.52|5600.02|522
1724170540000|2024-08-20 16:15:40|5600.77|5600.27|5600.27|5599.77|5600.77|5600.27|5600.27|5599.77|696
1724170550000|2024-08-20 16:15:50|5600.52|5600.02|5598.27|5597.77|5600.52|5600.02|5598.02|5597.52|1770
1724170560000|2024-08-20 16:16:00|5597.77|5597.27|5598.52|5598.02|5598.52|5598.02|5597.02|5596.52|1234
1724170570000|2024-08-20 16:16:10|5598.27|5597.77|5598.77|5598.27|5598.77|5598.27|5598.02|5597.52|472
1724170580000|2024-08-20 16:16:20|5599.02|5598.52|5598.02|5597.52|5599.02|5598.52|5598.02|5597.52|484
1724170590000|2024-08-20 16:16:30|5598.27|5597.77|5599.02|5598.52|5599.02|5598.52|5598.27|5597.77|252
1724170600000|2024-08-20 16:16:40|5598.89|5598.39|5598.77|5598.27|5598.89|5598.39|5598.52|5598.02|405
1724170610000|2024-08-20 16:16:50|5598.89|5598.39|5598.52|5598.02|5599.02|5598.52|5598.52|5598.02|99
1724170620000|2024-08-20 16:17:00|5598.39|5597.89|5598.52|5598.02|5598.64|5598.14|5598.27|5597.77|192
1724170630000|2024-08-20 16:17:10|5598.77|5598.27|5598.77|5598.27|5599.02|5598.52|5598.52|5598.02|187
1724170640000|2024-08-20 16:17:20|5598.52|5598.02|5597.77|5597.27|5598.77|5598.27|5597.77|5597.27|475
1724170650000|2024-08-20 16:17:30|5598.02|5597.52|5598.02|5597.52|5598.27|5597.77|5598.02|5597.52|196
1724170660000|2024-08-20 16:17:40|5597.89|5597.39|5597.27|5596.77|5598.02|5597.52|5597.02|5596.52|1084
1724170670000|2024-08-20 16:17:50|5597.52|5597.02|5596.77|5596.27|5597.52|5597.02|5596.52|5596.02|898
1724170680000|2024-08-20 16:18:00|5596.64|5596.14|5597.02|5596.52|5597.27|5596.77|5596.52|5596.02|249
1724170690000|2024-08-20 16:18:10|5597.27|5596.77|5597.02|5596.52|5597.52|5597.02|5597.02|5596.52|303
1724170700000|2024-08-20 16:18:20|5596.77|5596.27|5597.27|5596.77|5597.52|5597.02|5596.77|5596.27|371
1724170710000|2024-08-20 16:18:30|5597.02|5596.52|5596.77|5596.27|5597.02|5596.52|5596.52|5596.02|331
1724170720000|2024-08-20 16:18:40|5596.89|5596.39|5597.27|5596.77|5597.27|5596.77|5596.64|5596.14|221
1724170730000|2024-08-20 16:18:50|5597.14|5596.64|5597.27|5596.77|5597.27|5596.77|5597.14|5596.64|95
1724170740000|2024-08-20 16:19:00|5597.14|5596.64|5597.27|5596.77|5597.27|5596.77|5596.77|5596.27|254
1724170750000|2024-08-20 16:19:10|5597.52|5597.02|5597.77|5597.27|5598.02|5597.52|5597.27|5596.77|433
1724170760000|2024-08-20 16:19:20|5597.89|5597.39|5597.77|5597.27|5598.02|5597.52|5597.77|5597.27|272
1724170770000|2024-08-20 16:19:30|5597.52|5597.02|5597.27|5596.77|5597.52|5597.02|5597.27|5596.77|393
1724170780000|2024-08-20 16:19:40|5597.14|5596.64|5597.02|5596.52|5597.27|5596.77|5597.02|5596.52|173
1724170790000|2024-08-20 16:19:50|5596.77|5596.27|5595.77|5595.27|5596.77|5596.27|5595.77|5595.27|669
1724170800000|2024-08-20 16:20:00|5595.52|5595.02|5595.77|5595.27|5596.27|5595.77|5595.52|5595.02|541
1724170810000|2024-08-20 16:20:10|5596.02|5595.52|5596.02|5595.52|5596.02|5595.52|5595.52|5595.02|554
1724170820000|2024-08-20 16:20:20|5596.27|5595.77|5594.52|5594.02|5596.27|5595.77|5594.52|5594.02|1012
1724170830000|2024-08-20 16:20:30|5594.27|5593.77|5595.52|5595.02|5595.52|5595.02|5594.27|5593.77|432
1724170840000|2024-08-20 16:20:40|5595.39|5594.89|5596.02|5595.52|5596.02|5595.52|5595.27|5594.77|179
1724170850000|2024-08-20 16:20:50|5596.27|5595.77|5596.52|5596.02|5596.77|5596.27|5596.02|5595.52|291
1724170860000|2024-08-20 16:21:00|5596.27|5595.77|5595.77|5595.27|5596.27|5595.77|5595.77|5595.27|254
1724170870000|2024-08-20 16:21:10|5595.89|5595.39|5596.27|5595.77|5596.39|5595.89|5595.89|5595.39|191
1724170880000|2024-08-20 16:21:20|5596.52|5596.02|5595.52|5595.02|5596.52|5596.02|5595.52|5595.02|292
1724170890000|2024-08-20 16:21:30|5595.64|5595.14|5595.77|5595.27|5596.02|5595.52|5595.52|5595.02|486
1724170900000|2024-08-20 16:21:40|5595.89|5595.39|5596.27|5595.77|5596.52|5596.02|5595.89|5595.39|181
1724170910000|2024-08-20 16:21:50|5596.39|5595.89|5596.52|5596.02|5596.52|5596.02|5596.02|5595.52|158
1724170920000|2024-08-20 16:22:00|5596.77|5596.27|5596.27|5595.77|5596.89|5596.39|5596.02|5595.52|314
1724170930000|2024-08-20 16:22:10|5596.39|5595.89|5596.02|5595.52|5596.52|5596.02|5595.77|5595.27|430
1724170940000|2024-08-20 16:22:20|5596.27|5595.77|5596.02|5595.52|5596.27|5595.77|5595.77|5595.27|426
1724170950000|2024-08-20 16:22:30|5596.27|5595.77|5596.52|5596.02|5596.52|5596.02|5596.27|5595.77|238
1724170960000|2024-08-20 16:22:40|5596.77|5596.27|5597.02|5596.52|5597.02|5596.52|5596.77|5596.27|194
1724170970000|2024-08-20 16:22:50|5596.77|5596.27|5596.64|5596.14|5596.77|5596.27|5596.52|5596.02|64
1724170980000|2024-08-20 16:23:00|5596.77|5596.27|5598.02|5597.52|5598.02|5597.52|5596.77|5596.27|333
1724170990000|2024-08-20 16:23:10|5598.27|5597.77|5598.77|5598.27|5598.77|5598.27|5598.27|5597.77|593
1724171000000|2024-08-20 16:23:20|5598.27|5597.77|5596.77|5596.27|5598.27|5597.77|5596.02|5595.52|2268
1724171010000|2024-08-20 16:23:30|5596.52|5596.02|5596.02|5595.52|5597.02|5596.52|5596.02|5595.52|548
1724171020000|2024-08-20 16:23:40|5595.77|5595.27|5596.27|5595.77|5596.27|5595.77|5595.52|5595.02|917
1724171030000|2024-08-20 16:23:50|5596.52|5596.02|5595.89|5595.39|5596.52|5596.02|5595.89|5595.39|87
1724171040000|2024-08-20 16:24:00|5595.77|5595.27|5595.77|5595.27|5596.27|5595.77|5595.52|5595.02|867
1724171050000|2024-08-20 16:24:10|5595.52|5595.02|5595.27|5594.77|5595.52|5595.02|5595.02|5594.52|628
1724171060000|2024-08-20 16:24:20|5595.02|5594.52|5595.64|5595.14|5595.64|5595.14|5595.02|5594.52|298
1724171070000|2024-08-20 16:24:30|5595.77|5595.27|5595.52|5595.02|5595.77|5595.27|5595.52|5595.02|66
1724171080000|2024-08-20 16:24:40|5595.39|5594.89|5595.77|5595.27|5595.77|5595.27|5595.02|5594.52|453
1724171090000|2024-08-20 16:24:50|5596.02|5595.52|5596.02|5595.52|5596.27|5595.77|5595.77|5595.27|158
1724171100000|2024-08-20 16:25:00|5595.89|5595.39|5595.77|5595.27|5596.02|5595.52|5595.77|5595.27|201
1724171110000|2024-08-20 16:25:10|5595.27|5594.77|5595.64|5595.14|5595.64|5595.14|5595.02|5594.52|502
1724171120000|2024-08-20 16:25:20|5595.52|5595.02|5596.27|5595.77|5596.27|5595.77|5595.52|5595.02|293
1724171130000|2024-08-20 16:25:30|5596.52|5596.02|5596.77|5596.27|5596.77|5596.27|5596.39|5595.89|179
1724171140000|2024-08-20 16:25:40|5596.64|5596.14|5596.52|5596.02|5596.77|5596.27|5596.02|5595.52|332
1724171150000|2024-08-20 16:25:50|5596.39|5595.89|5596.52|5596.02|5596.52|5596.02|5596.27|5595.77|247
1724171160000|2024-08-20 16:26:00|5596.64|5596.14|5597.02|5596.52|5597.52|5597.02|5596.64|5596.14|728
1724171170000|2024-08-20 16:26:10|5596.89|5596.39|5596.27|5595.77|5596.89|5596.39|5596.02|5595.52|167
1724171180000|2024-08-20 16:26:20|5596.14|5595.64|5596.27|5595.77|5596.27|5595.77|5596.02|5595.52|71
1724171190000|2024-08-20 16:26:30|5596.14|5595.64|5596.27|5595.77|5596.27|5595.77|5596.02|5595.52|118
1724171200000|2024-08-20 16:26:40|5596.52|5596.02|5597.27|5596.77|5597.27|5596.77|5596.52|5596.02|110
1724171210000|2024-08-20 16:26:50|5597.02|5596.52|5597.27|5596.77|5597.27|5596.77|5597.02|5596.52|180
1724171220000|2024-08-20 16:27:00|5597.02|5596.52|5597.02|5596.52|5597.27|5596.77|5597.02|5596.52|135
1724171230000|2024-08-20 16:27:10|5597.27|5596.77|5597.27|5596.77|5597.27|5596.77|5597.02|5596.52|73
1724171240000|2024-08-20 16:27:20|5597.02|5596.52|5597.02|5596.52|5597.02|5596.52|5596.52|5596.02|202
1724171250000|2024-08-20 16:27:30|5597.14|5596.64|5596.27|5595.77|5597.27|5596.77|5596.27|5595.77|188
1724171260000|2024-08-20 16:27:40|5596.39|5595.89|5596.77|5596.27|5596.77|5596.27|5596.27|5595.77|123
1724171270000|2024-08-20 16:27:50|5596.89|5596.39|5597.02|5596.52|5597.02|5596.52|5596.77|5596.27|82
1724171280000|2024-08-20 16:28:00|5596.89|5596.39|5596.89|5596.39|5597.02|5596.52|5596.52|5596.02|154
1724171290000|2024-08-20 16:28:10|5597.02|5596.52|5597.27|5596.77|5597.39|5596.89|5597.02|5596.52|103
1724171300000|2024-08-20 16:28:20|5597.02|5596.52|5596.27|5595.77|5597.14|5596.64|5596.27|5595.77|157
1724171310000|2024-08-20 16:28:30|5596.52|5596.02|5596.27|5595.77|5596.52|5596.02|5596.27|5595.77|58
1724171320000|2024-08-20 16:28:40|5596.02|5595.52|5596.77|5596.27|5596.77|5596.27|5596.02|5595.52|220
1724171330000|2024-08-20 16:28:50|5596.64|5596.14|5596.77|5596.27|5597.02|5596.52|5596.52|5596.02|312
1724171340000|2024-08-20 16:29:00|5596.64|5596.14|5597.52|5597.02|5597.52|5597.02|5596.64|5596.14|198
1724171350000|2024-08-20 16:29:10|5597.64|5597.14|5598.02|5597.52|5598.02|5597.52|5597.52|5597.02|160
1724171360000|2024-08-20 16:29:20|5598.27|5597.77|5598.02|5597.52|5598.52|5598.02|5598.02|5597.52|420
1724171370000|2024-08-20 16:29:30|5597.89|5597.39|5598.02|5597.52|5598.02|5597.52|5597.52|5597.02|205
1724171380000|2024-08-20 16:29:40|5598.14|5597.64|5598.02|5597.52|5598.14|5597.64|5598.02|5597.52|112
1724171390000|2024-08-20 16:29:50|5598.14|5597.64|5598.02|5597.52|5598.14|5597.64|5598.02|5597.52|181
1724171400000|2024-08-20 16:30:00|5597.77|5597.27|5598.02|5597.52|5598.02|5597.52|5597.27|5596.77|456
1724171410000|2024-08-20 16:30:10|5597.77|5597.27|5598.27|5597.77|5598.27|5597.77|5597.77|5597.27|280
1724171420000|2024-08-20 16:30:20|5598.52|5598.02|5597.77|5597.27|5598.77|5598.27|5597.02|5596.52|1561
1724171430000|2024-08-20 16:30:30|5597.64|5597.14|5598.77|5598.27|5598.77|5598.27|5597.64|5597.14|368
1724171440000|2024-08-20 16:30:40|5599.02|5598.52|5599.52|5599.02|5599.52|5599.02|5598.77|5598.27|479
1724171450000|2024-08-20 16:30:50|5599.27|5598.77|5599.27|5598.77|5599.64|5599.14|5599.27|5598.77|331
1724171460000|2024-08-20 16:31:00|5599.52|5599.02|5599.02|5598.52|5599.77|5599.27|5599.02|5598.52|318
1724171470000|2024-08-20 16:31:10|5598.77|5598.27|5598.27|5597.77|5598.77|5598.27|5598.02|5597.52|254
1724171480000|2024-08-20 16:31:20|5598.52|5598.02|5598.52|5598.02|5598.52|5598.02|5598.02|5597.52|261
1724171490000|2024-08-20 16:31:30|5598.77|5598.27|5598.52|5598.02|5598.77|5598.27|5598.52|5598.02|106
1724171500000|2024-08-20 16:31:40|5598.64|5598.14|5597.27|5596.77|5598.64|5598.14|5597.02|5596.52|606
1724171510000|2024-08-20 16:31:50|5597.52|5597.02|5597.77|5597.27|5597.77|5597.27|5597.52|5597.02|216
1724171520000|2024-08-20 16:32:00|5597.52|5597.02|5597.52|5597.02|5597.77|5597.27|5597.27|5596.77|218
1724171530000|2024-08-20 16:32:10|5597.64|5597.14|5597.77|5597.27|5597.77|5597.27|5597.27|5596.77|114
1724171540000|2024-08-20 16:32:20|5598.02|5597.52|5597.39|5596.89|5598.02|5597.52|5597.39|5596.89|251
1724171550000|2024-08-20 16:32:30|5597.52|5597.02|5597.27|5596.77|5597.52|5597.02|5596.77|5596.27|262
1724171560000|2024-08-20 16:32:40|5597.14|5596.64|5596.52|5596.02|5597.14|5596.64|5596.52|5596.02|217
1724171570000|2024-08-20 16:32:50|5596.27|5595.77|5596.02|5595.52|5596.39|5595.89|5595.77|5595.27|390
1724171580000|2024-08-20 16:33:00|5595.77|5595.27|5596.02|5595.52|5596.02|5595.52|5595.77|5595.27|330
1724171590000|2024-08-20 16:33:10|5596.14|5595.64|5596.27|5595.77|5596.27|5595.77|5596.02|5595.52|109
1724171600000|2024-08-20 16:33:20|5596.39|5595.89|5596.27|5595.77|5596.52|5596.02|5596.27|5595.77|124
1724171610000|2024-08-20 16:33:30|5596.14|5595.64|5595.77|5595.27|5596.27|5595.77|5595.77|5595.27|112
1724171620000|2024-08-20 16:33:40|5595.89|5595.39|5597.02|5596.52|5597.02|5596.52|5595.77|5595.27|261
1724171630000|2024-08-20 16:33:50|5596.77|5596.27|5596.77|5596.27|5596.77|5596.27|5596.64|5596.14|95
1724171640000|2024-08-20 16:34:00|5596.64|5596.14|5597.27|5596.77|5597.27|5596.77|5596.52|5596.02|155
1724171650000|2024-08-20 16:34:10|5597.14|5596.64|5597.02|5596.52|5597.27|5596.77|5597.02|5596.52|107
1724171660000|2024-08-20 16:34:20|5596.89|5596.39|5597.77|5597.27|5598.02|5597.52|5596.89|5596.39|242
1724171670000|2024-08-20 16:34:30|5597.64|5597.14|5597.77|5597.27|5597.77|5597.27|5597.52|5597.02|71
1724171680000|2024-08-20 16:34:40|5597.64|5597.14|5597.64|5597.14|5597.77|5597.27|5597.52|5597.02|57
1724171690000|2024-08-20 16:34:50|5597.52|5597.02|5597.77|5597.27|5597.77|5597.27|5597.52|5597.02|16
1724171700000|2024-08-20 16:35:00|5597.52|5597.02|5596.77|5596.27|5597.52|5597.02|5596.77|5596.27|375
1724171710000|2024-08-20 16:35:10|5596.89|5596.39|5597.02|5596.52|5597.02|5596.52|5596.52|5596.02|100
1724171720000|2024-08-20 16:35:20|5597.14|5596.64|5597.02|5596.52|5597.27|5596.77|5596.89|5596.39|134
1724171730000|2024-08-20 16:35:30|5596.77|5596.27|5596.77|5596.27|5597.02|5596.52|5596.77|5596.27|120
1724171740000|2024-08-20 16:35:40|5596.52|5596.02|5596.02|5595.52|5596.52|5596.02|5596.02|5595.52|125
1724171750000|2024-08-20 16:35:50|5595.52|5595.02|5595.52|5595.02|5595.77|5595.27|5595.52|5595.02|401
1724171760000|2024-08-20 16:36:00|5595.27|5594.77|5595.52|5595.02|5595.52|5595.02|5595.02|5594.52|580
1724171770000|2024-08-20 16:36:10|5595.27|5594.77|5595.77|5595.27|5595.77|5595.27|5595.27|5594.77|129
1724171780000|2024-08-20 16:36:20|||||||||37
1724171790000|2024-08-20 16:36:30|5595.64|5595.14|5596.02|5595.52|5596.02|5595.52|5595.64|5595.14|138
1724171800000|2024-08-20 16:36:40|5595.77|5595.27|5595.52|5595.02|5595.77|5595.27|5595.39|5594.89|152
1724171810000|2024-08-20 16:36:50|5595.39|5594.89|5595.02|5594.52|5595.52|5595.02|5595.02|5594.52|164
1724171820000|2024-08-20 16:37:00|5595.27|5594.77|5596.52|5596.02|5596.52|5596.02|5595.14|5594.64|477
1724171830000|2024-08-20 16:37:10|5596.77|5596.27|5597.02|5596.52|5597.02|5596.52|5596.77|5596.27|287
1724171840000|2024-08-20 16:37:20|5597.27|5596.77|5597.27|5596.77|5597.52|5597.02|5597.27|5596.77|143
1724171850000|2024-08-20 16:37:30|5597.02|5596.52|5597.52|5597.02|5597.52|5597.02|5597.02|5596.52|344
1724171860000|2024-08-20 16:37:40|5597.77|5597.27|5597.27|5596.77|5597.77|5597.27|5597.27|5596.77|89
1724171870000|2024-08-20 16:37:50|5597.14|5596.64|5597.14|5596.64|5597.27|5596.77|5597.02|5596.52|136
1724171880000|2024-08-20 16:38:00|5597.02|5596.52|5596.52|5596.02|5597.02|5596.52|5596.52|5596.02|298
1724171890000|2024-08-20 16:38:10|5596.77|5596.27|5596.77|5596.27|5596.77|5596.27|5596.52|5596.02|73
1724171900000|2024-08-20 16:38:20|5596.89|5596.39|5597.27|5596.77|5597.27|5596.77|5596.89|5596.39|87
1724171910000|2024-08-20 16:38:30|5597.52|5597.02|5597.77|5597.27|5597.77|5597.27|5597.27|5596.77|141
1724171920000|2024-08-20 16:38:40|5598.02|5597.52|5597.77|5597.27|5598.02|5597.52|5597.52|5597.02|105
1724171930000|2024-08-20 16:38:50|5597.89|5597.39|5598.02|5597.52|5598.02|5597.52|5597.77|5597.27|53
1724171940000|2024-08-20 16:39:00|5597.77|5597.27|5598.27|5597.77|5598.27|5597.77|5597.77|5597.27|137
1724171950000|2024-08-20 16:39:10|5598.02|5597.52|5598.52|5598.02|5598.52|5598.02|5598.02|5597.52|95
1724171960000|2024-08-20 16:39:20|5598.27|5597.77|5598.27|5597.77|5598.27|5597.77|5598.02|5597.52|72
1724171970000|2024-08-20 16:39:30|5598.02|5597.52|5598.02|5597.52|5598.27|5597.77|5598.02|5597.52|131
1724171980000|2024-08-20 16:39:40|5598.27|5597.77|5598.27|5597.77|5598.27|5597.77|5598.02|5597.52|30
1724171990000|2024-08-20 16:39:50|5598.14|5597.64|5598.27|5597.77|5598.52|5598.02|5598.14|5597.64|110
1724172000000|2024-08-20 16:40:00|5598.02|5597.52|5598.02|5597.52|5598.14|5597.64|5597.77|5597.27|267
1724172010000|2024-08-20 16:40:10|5597.77|5597.27|5598.02|5597.52|5598.52|5598.02|5597.77|5597.27|140
1724172020000|2024-08-20 16:40:20|5597.77|5597.27|5598.27|5597.77|5598.27|5597.77|5597.77|5597.27|165
1724172030000|2024-08-20 16:40:30|5598.39|5597.89|5597.52|5597.02|5598.52|5598.02|5597.52|5597.02|152
1724172040000|2024-08-20 16:40:40|5597.77|5597.27|5597.27|5596.77|5597.77|5597.27|5597.27|5596.77|123
1724172050000|2024-08-20 16:40:50|5597.52|5597.02|5597.02|5596.52|5597.52|5597.02|5597.02|5596.52|86
1724172060000|2024-08-20 16:41:00|5597.27|5596.77|5597.27|5596.77|5597.52|5597.02|5597.02|5596.52|201
1724172070000|2024-08-20 16:41:10|5597.02|5596.52|5597.02|5596.52|5597.27|5596.77|5597.02|5596.52|107
1724172080000|2024-08-20 16:41:20|5596.77|5596.27|5596.89|5596.39|5597.02|5596.52|5596.77|5596.27|34
1724172090000|2024-08-20 16:41:30|5597.02|5596.52|5596.77|5596.27|5597.02|5596.52|5596.39|5595.89|399
1724172100000|2024-08-20 16:41:40|5596.52|5596.02|5596.52|5596.02|5596.77|5596.27|5596.52|5596.02|94
1724172110000|2024-08-20 16:41:50|5596.39|5595.89|5596.52|5596.02|5596.52|5596.02|5596.39|5595.89|47
1724172120000|2024-08-20 16:42:00|5596.77|5596.27|5597.02|5596.52|5597.02|5596.52|5596.52|5596.02|191
1724172130000|2024-08-20 16:42:10|5597.14|5596.64|5597.02|5596.52|5597.27|5596.77|5597.02|5596.52|100
1724172140000|2024-08-20 16:42:20|5596.89|5596.39|5597.27|5596.77|5597.27|5596.77|5596.77|5596.27|178
1724172150000|2024-08-20 16:42:30|5597.02|5596.52|5597.27|5596.77|5597.27|5596.77|5597.02|5596.52|205
1724172160000|2024-08-20 16:42:40|5597.14|5596.64|5596.77|5596.27|5597.27|5596.77|5596.77|5596.27|197
1724172170000|2024-08-20 16:42:50|5596.52|5596.02|5596.52|5596.02|5596.52|5596.02|5596.52|5596.02|12
1724172180000|2024-08-20 16:43:00|5596.77|5596.27|5596.52|5596.02|5596.77|5596.27|5596.52|5596.02|133
1724172190000|2024-08-20 16:43:10|5596.77|5596.27|5596.52|5596.02|5597.02|5596.52|5596.52|5596.02|62
1724172200000|2024-08-20 16:43:20|5596.77|5596.27|5596.77|5596.27|5596.77|5596.27|5596.52|5596.02|129
1724172210000|2024-08-20 16:43:30|5596.52|5596.02|5596.27|5595.77|5596.77|5596.27|5596.14|5595.64|189
1724172220000|2024-08-20 16:43:40|5596.39|5595.89|5596.77|5596.27|5596.77|5596.27|5596.39|5595.89|137
1724172230000|2024-08-20 16:43:50|5596.52|5596.02|5596.77|5596.27|5596.77|5596.27|5596.52|5596.02|132
1724172240000|2024-08-20 16:44:00|5597.02|5596.52|5597.52|5597.02|5597.77|5597.27|5597.02|5596.52|259
1724172250000|2024-08-20 16:44:10|5597.27|5596.77|5597.77|5597.27|5597.77|5597.27|5597.27|5596.77|121
1724172260000|2024-08-20 16:44:20|5597.52|5597.02|5598.02|5597.52|5598.02|5597.52|5597.52|5597.02|91
1724172270000|2024-08-20 16:44:30|5598.27|5597.77|5598.02|5597.52|5598.27|5597.77|5598.02|5597.52|194
1724172280000|2024-08-20 16:44:40|5598.14|5597.64|5597.52|5597.02|5598.27|5597.77|5597.52|5597.02|91
1724172290000|2024-08-20 16:44:50|5597.64|5597.14|5597.02|5596.52|5597.77|5597.27|5597.02|5596.52|116
1724172300000|2024-08-20 16:45:00|5597.27|5596.77|5597.27|5596.77|5597.52|5597.02|5597.27|5596.77|150
1724172310000|2024-08-20 16:45:10|5597.14|5596.64|5597.02|5596.52|5597.27|5596.77|5596.77|5596.27|150
1724172320000|2024-08-20 16:45:20|5596.77|5596.27|5596.64|5596.14|5597.02|5596.52|5596.52|5596.02|244
1724172330000|2024-08-20 16:45:30|5596.77|5596.27|5597.02|5596.52|5597.02|5596.52|5596.77|5596.27|138
1724172340000|2024-08-20 16:45:40|5597.27|5596.77|5597.02|5596.52|5597.27|5596.77|5597.02|5596.52|64
1724172350000|2024-08-20 16:45:50|5597.14|5596.64|5597.52|5597.02|5597.52|5597.02|5597.14|5596.64|108
1724172360000|2024-08-20 16:46:00|5597.27|5596.77|5597.02|5596.52|5597.27|5596.77|5597.02|5596.52|151
1724172370000|2024-08-20 16:46:10|5597.14|5596.64|5597.27|5596.77|5597.77|5597.27|5597.14|5596.64|160
1724172380000|2024-08-20 16:46:20|5597.52|5597.02|5597.52|5597.02|5597.52|5597.02|5597.27|5596.77|57
1724172390000|2024-08-20 16:46:30|5597.27|5596.77|5596.52|5596.02|5597.27|5596.77|5596.52|5596.02|467
1724172400000|2024-08-20 16:46:40|5596.64|5596.14|5596.77|5596.27|5597.02|5596.52|5596.64|5596.14|102
1724172410000|2024-08-20 16:46:50|5596.64|5596.14|5596.27|5595.77|5596.64|5596.14|5596.27|5595.77|110
1724172420000|2024-08-20 16:47:00|5596.02|5595.52|5596.77|5596.27|5596.77|5596.27|5596.02|5595.52|230
1724172430000|2024-08-20 16:47:10|5597.02|5596.52|5597.27|5596.77|5597.27|5596.77|5596.77|5596.27|176
1724172440000|2024-08-20 16:47:20|5597.14|5596.64|5597.02|5596.52|5597.14|5596.64|5596.77|5596.27|91
1724172450000|2024-08-20 16:47:30|5597.14|5596.64|5597.02|5596.52|5597.14|5596.64|5596.64|5596.14|120
1724172460000|2024-08-20 16:47:40|5596.77|5596.27|5597.27|5596.77|5597.27|5596.77|5596.77|5596.27|107
1724172470000|2024-08-20 16:47:50|5597.52|5597.02|5598.02|5597.52|5598.02|5597.52|5597.52|5597.02|156
1724172480000|2024-08-20 16:48:00|5597.77|5597.27|5597.77|5597.27|5597.77|5597.27|5597.77|5597.27|62
1724172490000|2024-08-20 16:48:10|5597.89|5597.39|5597.52|5597.02|5598.02|5597.52|5597.52|5597.02|68
1724172500000|2024-08-20 16:48:20|5597.64|5597.14|5597.27|5596.77|5597.77|5597.27|5597.02|5596.52|69
1724172510000|2024-08-20 16:48:30|5597.14|5596.64|5597.52|5597.02|5597.52|5597.02|5597.14|5596.64|59
1724172520000|2024-08-20 16:48:40|5597.39|5596.89|5597.77|5597.27|5597.77|5597.27|5597.27|5596.77|65
1724172530000|2024-08-20 16:48:50|5597.64|5597.14|5597.27|5596.77|5597.64|5597.14|5597.27|5596.77|58
1724172540000|2024-08-20 16:49:00|5597.52|5597.02|5598.02|5597.52|5598.02|5597.52|5597.39|5596.89|105
1724172550000|2024-08-20 16:49:10|5598.14|5597.64|5598.27|5597.77|5598.52|5598.02|5598.14|5597.64|176
1724172560000|2024-08-20 16:49:20|5598.52|5598.02|5598.52|5598.02|5598.77|5598.27|5598.14|5597.64|128
1724172570000|2024-08-20 16:49:30|5598.64|5598.14|5598.77|5598.27|5598.77|5598.27|5598.52|5598.02|158
1724172580000|2024-08-20 16:49:40|||||||||84
1724172590000|2024-08-20 16:49:50|5598.89|5598.39|5598.77|5598.27|5598.89|5598.39|5598.77|5598.27|92
1724172600000|2024-08-20 16:50:00|5599.02|5598.52|5599.27|5598.77|5599.52|5599.02|5598.77|5598.27|313
1724172610000|2024-08-20 16:50:10|5599.02|5598.52|5598.77|5598.27|5599.02|5598.52|5598.52|5598.02|241
1724172620000|2024-08-20 16:50:20|5598.89|5598.39|5598.77|5598.27|5599.27|5598.77|5598.77|5598.27|137
1724172630000|2024-08-20 16:50:30|5598.64|5598.14|5599.27|5598.77|5599.27|5598.77|5598.64|5598.14|162
1724172640000|2024-08-20 16:50:40|5599.02|5598.52|5599.02|5598.52|5599.02|5598.52|5598.77|5598.27|95
1724172650000|2024-08-20 16:50:50|5598.77|5598.27|5598.77|5598.27|5599.02|5598.52|5598.77|5598.27|103
1724172660000|2024-08-20 16:51:00|5599.02|5598.52|5599.27|5598.77|5599.27|5598.77|5598.77|5598.27|182
1724172670000|2024-08-20 16:51:10|5599.14|5598.64|5599.52|5599.02|5599.52|5599.02|5599.02|5598.52|61
1724172680000|2024-08-20 16:51:20|5599.27|5598.77|5598.77|5598.27|5599.27|5598.77|5598.77|5598.27|244
1724172690000|2024-08-20 16:51:30|5599.02|5598.52|5598.77|5598.27|5599.02|5598.52|5598.77|5598.27|159
1724172700000|2024-08-20 16:51:40|5599.02|5598.52|5598.27|5597.77|5599.02|5598.52|5598.27|5597.77|125
1724172710000|2024-08-20 16:51:50|5598.02|5597.52|5598.02|5597.52|5598.27|5597.77|5597.52|5597.02|395
1724172720000|2024-08-20 16:52:00|5598.27|5597.77|5597.77|5597.27|5598.27|5597.77|5597.77|5597.27|112
1724172730000|2024-08-20 16:52:10|5597.27|5596.77|5597.02|5596.52|5597.27|5596.77|5597.02|5596.52|471
1724172740000|2024-08-20 16:52:20|5597.27|5596.77|5597.27|5596.77|5597.52|5597.02|5597.02|5596.52|166
1724172750000|2024-08-20 16:52:30|5597.14|5596.64|5597.02|5596.52|5597.27|5596.77|5596.77|5596.27|137
1724172760000|2024-08-20 16:52:40|5597.14|5596.64|5597.52|5597.02|5597.52|5597.02|5597.14|5596.64|136
1724172770000|2024-08-20 16:52:50|5597.27|5596.77|5597.27|5596.77|5597.27|5596.77|5597.27|5596.77|98
1724172780000|2024-08-20 16:53:00|5597.39|5596.89|5597.27|5596.77|5597.39|5596.89|5597.02|5596.52|70
1724172790000|2024-08-20 16:53:10|5597.14|5596.64|5596.77|5596.27|5597.27|5596.77|5596.77|5596.27|123
1724172800000|2024-08-20 16:53:20|5596.64|5596.14|5596.77|5596.27|5596.77|5596.27|5596.02|5595.52|403
1724172810000|2024-08-20 16:53:30|5596.52|5596.02|5597.02|5596.52|5597.02|5596.52|5596.39|5595.89|203
1724172820000|2024-08-20 16:53:40|5596.77|5596.27|5596.52|5596.02|5597.02|5596.52|5596.39|5595.89|117
1724172830000|2024-08-20 16:53:50|5596.27|5595.77|5596.02|5595.52|5596.27|5595.77|5596.02|5595.52|111
1724172840000|2024-08-20 16:54:00|5596.27|5595.77|5594.52|5594.02|5596.27|5595.77|5594.27|5593.77|597
1724172850000|2024-08-20 16:54:10|5594.77|5594.27|5594.52|5594.02|5594.77|5594.27|5594.27|5593.77|305
1724172860000|2024-08-20 16:54:20|5594.27|5593.77|5594.02|5593.52|5594.52|5594.02|5593.52|5593.02|525
1724172870000|2024-08-20 16:54:30|5594.27|5593.77|5594.27|5593.77|5594.52|5594.02|5594.02|5593.52|388
1724172880000|2024-08-20 16:54:40|5594.02|5593.52|5594.52|5594.02|5594.52|5594.02|5594.02|5593.52|101
1724172890000|2024-08-20 16:54:50|5594.77|5594.27|5595.02|5594.52|5595.27|5594.77|5594.77|5594.27|226
1724172900000|2024-08-20 16:55:00|5595.27|5594.77|5594.77|5594.27|5595.52|5595.02|5594.77|5594.27|260
1724172910000|2024-08-20 16:55:10|5595.02|5594.52|5594.77|5594.27|5595.02|5594.52|5594.52|5594.02|205
1724172920000|2024-08-20 16:55:20|5595.02|5594.52|5595.02|5594.52|5595.27|5594.77|5594.77|5594.27|216
1724172930000|2024-08-20 16:55:30|5594.52|5594.02|5595.27|5594.77|5595.27|5594.77|5594.52|5594.02|261
1724172940000|2024-08-20 16:55:40|5595.52|5595.02|5594.77|5594.27|5595.52|5595.02|5594.77|5594.27|106
1724172950000|2024-08-20 16:55:50|5594.52|5594.02|5594.02|5593.52|5594.77|5594.27|5594.02|5593.52|121
1724172960000|2024-08-20 16:56:00|5594.27|5593.77|5593.77|5593.27|5594.52|5594.02|5593.27|5592.77|498
1724172970000|2024-08-20 16:56:10|5594.02|5593.52|5593.77|5593.27|5594.02|5593.52|5593.77|5593.27|105
1724172980000|2024-08-20 16:56:20|5594.02|5593.52|5594.27|5593.77|5594.27|5593.77|5594.02|5593.52|133
1724172990000|2024-08-20 16:56:30|5594.14|5593.64|5594.02|5593.52|5594.27|5593.77|5593.77|5593.27|168
1724173000000|2024-08-20 16:56:40|5593.89|5593.39|5593.52|5593.02|5593.89|5593.39|5593.52|5593.02|93
1724173010000|2024-08-20 16:56:50|5593.27|5592.77|5593.52|5593.02|5593.64|5593.14|5593.27|5592.77|331
1724173020000|2024-08-20 16:57:00|5593.27|5592.77|5593.77|5593.27|5594.02|5593.52|5593.27|5592.77|317
1724173030000|2024-08-20 16:57:10|5593.52|5593.02|5594.27|5593.77|5594.27|5593.77|5593.52|5593.02|132
1724173040000|2024-08-20 16:57:20|5594.14|5593.64|5594.27|5593.77|5594.27|5593.77|5593.77|5593.27|131
1724173050000|2024-08-20 16:57:30|5594.52|5594.02|5594.27|5593.77|5594.52|5594.02|5594.27|5593.77|210
1724173060000|2024-08-20 16:57:40|5594.39|5593.89|5594.02|5593.52|5594.52|5594.02|5594.02|5593.52|132
1724173070000|2024-08-20 16:57:50|5594.27|5593.77|5594.27|5593.77|5594.27|5593.77|5594.02|5593.52|336
1724173080000|2024-08-20 16:58:00|5594.39|5593.89|5594.27|5593.77|5594.52|5594.02|5594.27|5593.77|121
1724173090000|2024-08-20 16:58:10|5594.02|5593.52|5594.02|5593.52|5594.27|5593.77|5594.02|5593.52|153
1724173100000|2024-08-20 16:58:20|5594.27|5593.77|5594.27|5593.77|5594.52|5594.02|5594.27|5593.77|131
1724173110000|2024-08-20 16:58:30|5594.14|5593.64|5594.27|5593.77|5594.27|5593.77|5593.77|5593.27|78
1724173120000|2024-08-20 16:58:40|5594.52|5594.02|5594.27|5593.77|5594.52|5594.02|5594.27|5593.77|89
1724173130000|2024-08-20 16:58:50|5594.02|5593.52|5593.77|5593.27|5594.02|5593.52|5593.77|5593.27|203
1724173140000|2024-08-20 16:59:00|5593.64|5593.14|5593.52|5593.02|5593.64|5593.14|5593.27|5592.77|244
1724173150000|2024-08-20 16:59:10|5593.39|5592.89|5593.02|5592.52|5593.39|5592.89|5592.77|5592.27|364
1724173160000|2024-08-20 16:59:20|5593.27|5592.77|5593.02|5592.52|5593.27|5592.77|5593.02|5592.52|133
1724173170000|2024-08-20 16:59:30|5592.89|5592.39|5592.77|5592.27|5592.89|5592.39|5592.52|5592.02|185
1724173180000|2024-08-20 16:59:40|5592.64|5592.14|5592.77|5592.27|5592.77|5592.27|5592.52|5592.02|211
1724173190000|2024-08-20 16:59:50|5592.52|5592.02|5592.52|5592.02|5592.52|5592.02|5592.27|5591.77|442
1724173200000|2024-08-20 17:00:00|5592.39|5591.89|5591.52|5591.02|5592.39|5591.89|5591.52|5591.02|445
1724173210000|2024-08-20 17:00:10|5591.77|5591.27|5591.52|5591.02|5591.77|5591.27|5591.27|5590.77|322
1724173220000|2024-08-20 17:00:20|5590.77|5590.27|5587.52|5587.02|5590.77|5590.27|5587.52|5587.02|2005
1724173230000|2024-08-20 17:00:30|5587.27|5586.77|5585.52|5585.02|5587.27|5586.77|5585.27|5584.77|2187
1724173240000|2024-08-20 17:00:40|5585.27|5584.77|5585.77|5585.27|5585.77|5585.27|5585.27|5584.77|1154
1724173250000|2024-08-20 17:00:50|5585.89|5585.39|5586.52|5586.02|5586.52|5586.02|5585.52|5585.02|599
1724173260000|2024-08-20 17:01:00|5586.77|5586.27|5587.77|5587.27|5587.77|5587.27|5586.27|5585.77|1066
1724173270000|2024-08-20 17:01:10|5588.02|5587.52|5588.52|5588.02|5588.77|5588.27|5587.77|5587.27|585
1724173280000|2024-08-20 17:01:20|5588.27|5587.77|5589.52|5589.02|5589.52|5589.02|5588.27|5587.77|435
1724173290000|2024-08-20 17:01:30|5589.64|5589.14|5589.52|5589.02|5589.77|5589.27|5589.02|5588.52|503
1724173300000|2024-08-20 17:01:40|5589.64|5589.14|5590.02|5589.52|5590.02|5589.52|5589.52|5589.02|307
1724173310000|2024-08-20 17:01:50|5589.77|5589.27|5588.77|5588.27|5589.77|5589.27|5588.52|5588.02|450
1724173320000|2024-08-20 17:02:00|5588.52|5588.02|5588.77|5588.27|5588.77|5588.27|5588.02|5587.52|385
1724173330000|2024-08-20 17:02:10|5589.02|5588.52|5588.52|5588.02|5589.02|5588.52|5588.52|5588.02|269
1724173340000|2024-08-20 17:02:20|5588.02|5587.52|5587.77|5587.27|5588.27|5587.77|5587.77|5587.27|283
1724173350000|2024-08-20 17:02:30|5587.52|5587.02|5587.77|5587.27|5587.77|5587.27|5587.27|5586.77|391
1724173360000|2024-08-20 17:02:40|5587.52|5587.02|5588.02|5587.52|5588.27|5587.77|5587.52|5587.02|272
1724173370000|2024-08-20 17:02:50|5588.14|5587.64|5588.27|5587.77|5588.77|5588.27|5588.14|5587.64|319
1724173380000|2024-08-20 17:03:00|5588.02|5587.52|5587.77|5587.27|5588.52|5588.02|5587.52|5587.02|441
1724173390000|2024-08-20 17:03:10|5587.52|5587.02|5588.52|5588.02|5588.52|5588.02|5587.52|5587.02|246
1724173400000|2024-08-20 17:03:20|5588.39|5587.89|5587.77|5587.27|5588.52|5588.02|5587.77|5587.27|306
1724173410000|2024-08-20 17:03:30|5587.89|5587.39|5587.77|5587.27|5587.89|5587.39|5587.52|5587.02|278
1724173420000|2024-08-20 17:03:40|5587.52|5587.02|5587.27|5586.77|5587.77|5587.27|5587.27|5586.77|165
1724173430000|2024-08-20 17:03:50|5587.02|5586.52|5587.02|5586.52|5587.27|5586.77|5586.77|5586.27|301
1724173440000|2024-08-20 17:04:00|5586.77|5586.27|5586.52|5586.02|5587.02|5586.52|5586.27|5585.77|582
1724173450000|2024-08-20 17:04:10|5586.39|5585.89|5586.77|5586.27|5586.89|5586.39|5586.27|5585.77|265
1724173460000|2024-08-20 17:04:20|5587.02|5586.52|5588.27|5587.77|5588.27|5587.77|5587.02|5586.52|347
1724173470000|2024-08-20 17:04:30|5588.39|5587.89|5588.77|5588.27|5588.77|5588.27|5588.02|5587.52|218
1724173480000|2024-08-20 17:04:40|5588.52|5588.02|5588.27|5587.77|5589.02|5588.52|5588.27|5587.77|373
1724173490000|2024-08-20 17:04:50|5588.02|5587.52|5588.14|5587.64|5588.27|5587.77|5588.02|5587.52|255
1724173500000|2024-08-20 17:05:00|5588.27|5587.77|5588.27|5587.77|5588.52|5588.02|5588.02|5587.52|207
1724173510000|2024-08-20 17:05:10|5588.52|5588.02|5588.02|5587.52|5588.52|5588.02|5588.02|5587.52|135
1724173520000|2024-08-20 17:05:20|5588.14|5587.64|5587.77|5587.27|5588.27|5587.77|5587.52|5587.02|247
1724173530000|2024-08-20 17:05:30|5587.64|5587.14|5587.52|5587.02|5587.77|5587.27|5587.52|5587.02|28
1724173540000|2024-08-20 17:05:40|5587.39|5586.89|5587.27|5586.77|5587.39|5586.89|5587.02|5586.52|234
1724173550000|2024-08-20 17:05:50|5587.02|5586.52|5587.27|5586.77|5587.52|5587.02|5587.02|5586.52|104
1724173560000|2024-08-20 17:06:00|5587.52|5587.02|5587.52|5587.02|5587.89|5587.39|5587.52|5587.02|301
1724173570000|2024-08-20 17:06:10|5587.77|5587.27|5588.52|5588.02|5588.52|5588.02|5587.52|5587.02|246
1724173580000|2024-08-20 17:06:20|5588.39|5587.89|5589.02|5588.52|5589.27|5588.77|5588.39|5587.89|173
1724173590000|2024-08-20 17:06:30|5589.27|5588.77|5589.52|5589.02|5589.52|5589.02|5589.27|5588.77|115
1724173600000|2024-08-20 17:06:40|5589.77|5589.27|5590.02|5589.52|5590.27|5589.77|5589.77|5589.27|351
1724173610000|2024-08-20 17:06:50|5590.14|5589.64|5590.77|5590.27|5591.02|5590.52|5590.14|5589.64|435
1724173620000|2024-08-20 17:07:00|5591.02|5590.52|5592.27|5591.77|5592.27|5591.77|5591.02|5590.52|709
1724173630000|2024-08-20 17:07:10|5592.39|5591.89|5592.27|5591.77|5592.77|5592.27|5592.27|5591.77|662
1724173640000|2024-08-20 17:07:20|5592.02|5591.52|5592.52|5592.02|5592.77|5592.27|5592.02|5591.52|616
1724173650000|2024-08-20 17:07:30|5592.27|5591.77|5592.52|5592.02|5592.89|5592.39|5592.27|5591.77|278
1724173660000|2024-08-20 17:07:40|5592.27|5591.77|5592.02|5591.52|5592.52|5592.02|5592.02|5591.52|259
1724173670000|2024-08-20 17:07:50|5592.27|5591.77|5592.27|5591.77|5592.52|5592.02|5592.02|5591.52|243
1724173680000|2024-08-20 17:08:00|5592.52|5592.02|5592.02|5591.52|5592.77|5592.27|5592.02|5591.52|189
1724173690000|2024-08-20 17:08:10|5592.14|5591.64|5592.02|5591.52|5592.27|5591.77|5591.64|5591.14|315
1724173700000|2024-08-20 17:08:20|5592.14|5591.64|5592.02|5591.52|5592.27|5591.77|5592.02|5591.52|131
1724173710000|2024-08-20 17:08:30|5592.27|5591.77|5591.77|5591.27|5592.27|5591.77|5591.39|5590.89|224
1724173720000|2024-08-20 17:08:40|5591.52|5591.02|5591.52|5591.02|5591.77|5591.27|5591.27|5590.77|210
1724173730000|2024-08-20 17:08:50|5591.77|5591.27|5591.52|5591.02|5591.77|5591.27|5591.27|5590.77|133
1724173740000|2024-08-20 17:09:00|5591.77|5591.27|5592.77|5592.27|5592.77|5592.27|5591.52|5591.02|370
1724173750000|2024-08-20 17:09:10|5592.52|5592.02|5592.77|5592.27|5593.02|5592.52|5592.52|5592.02|184
1724173760000|2024-08-20 17:09:20|5592.64|5592.14|5592.77|5592.27|5592.77|5592.27|5592.52|5592.02|74
1724173770000|2024-08-20 17:09:30|5592.52|5592.02|5593.02|5592.52|5593.02|5592.52|5592.27|5591.77|332
1724173780000|2024-08-20 17:09:40|5592.89|5592.39|5594.14|5593.64|5594.14|5593.64|5592.89|5592.39|382
1724173790000|2024-08-20 17:09:50|5594.02|5593.52|5594.02|5593.52|5594.27|5593.77|5593.77|5593.27|270
1724173800000|2024-08-20 17:10:00|5594.14|5593.64|5594.27|5593.77|5594.52|5594.02|5594.02|5593.52|283
1724173810000|2024-08-20 17:10:10|5594.02|5593.52|5594.27|5593.77|5594.27|5593.77|5593.77|5593.27|283
1724173820000|2024-08-20 17:10:20|5594.14|5593.64|5593.52|5593.02|5594.27|5593.77|5593.27|5592.77|396
1724173830000|2024-08-20 17:10:30|5593.64|5593.14|5594.02|5593.52|5594.02|5593.52|5593.52|5593.02|325
1724173840000|2024-08-20 17:10:40|5593.89|5593.39|5592.77|5592.27|5593.89|5593.39|5592.77|5592.27|334
1724173850000|2024-08-20 17:10:50|5593.02|5592.52|5593.27|5592.77|5593.27|5592.77|5593.02|5592.52|160
1724173860000|2024-08-20 17:11:00|5593.02|5592.52|5593.77|5593.27|5594.02|5593.52|5593.02|5592.52|245
1724173870000|2024-08-20 17:11:10|5593.64|5593.14|5593.52|5593.02|5593.64|5593.14|5593.52|5593.02|295
1724173880000|2024-08-20 17:11:20|5593.64|5593.14|5593.77|5593.27|5593.77|5593.27|5593.64|5593.14|120
1724173890000|2024-08-20 17:11:30|5593.52|5593.02|5593.27|5592.77|5593.77|5593.27|5593.27|5592.77|60
1724173900000|2024-08-20 17:11:40|5593.02|5592.52|5592.77|5592.27|5593.02|5592.52|5592.52|5592.02|323
1724173910000|2024-08-20 17:11:50|5593.02|5592.52|5593.02|5592.52|5593.02|5592.52|5593.02|5592.52|84
1724173920000|2024-08-20 17:12:00|5593.27|5592.77|5593.02|5592.52|5593.39|5592.89|5593.02|5592.52|238
1724173930000|2024-08-20 17:12:10|5593.27|5592.77|5592.77|5592.27|5593.52|5593.02|5592.77|5592.27|115
1724173940000|2024-08-20 17:12:20|5592.64|5592.14|5593.02|5592.52|5593.02|5592.52|5592.52|5592.02|158
1724173950000|2024-08-20 17:12:30|5593.27|5592.77|5593.27|5592.77|5593.77|5593.27|5593.27|5592.77|301
1724173960000|2024-08-20 17:12:40|5593.14|5592.64|5593.77|5593.27|5593.77|5593.27|5593.14|5592.64|255
1724173970000|2024-08-20 17:12:50|5594.02|5593.52|5593.52|5593.02|5594.02|5593.52|5593.52|5593.02|83
1724173980000|2024-08-20 17:13:00|5593.77|5593.27|5594.02|5593.52|5594.14|5593.64|5593.52|5593.02|193
1724173990000|2024-08-20 17:13:10|5593.89|5593.39|5593.77|5593.27|5594.02|5593.52|5593.52|5593.02|232
1724174000000|2024-08-20 17:13:20|5594.02|5593.52|5594.02|5593.52|5594.02|5593.52|5593.77|5593.27|128
1724174010000|2024-08-20 17:13:30|5593.89|5593.39|5593.77|5593.27|5593.89|5593.39|5593.77|5593.27|60
1724174020000|2024-08-20 17:13:40|5593.52|5593.02|5593.52|5593.02|5593.77|5593.27|5593.52|5593.02|147
1724174030000|2024-08-20 17:13:50|5593.27|5592.77|5593.27|5592.77|5593.52|5593.02|5593.27|5592.77|211
1724174040000|2024-08-20 17:14:00|5593.14|5592.64|5593.27|5592.77|5593.52|5593.02|5593.02|5592.52|230
1724174050000|2024-08-20 17:14:10|5593.14|5592.64|5591.77|5591.27|5593.27|5592.77|5591.77|5591.27|510
1724174060000|2024-08-20 17:14:20|5591.52|5591.02|5591.52|5591.02|5591.52|5591.02|5591.52|5591.02|204
1724174070000|2024-08-20 17:14:30|5591.27|5590.77|5591.52|5591.02|5591.77|5591.27|5591.27|5590.77|202
1724174080000|2024-08-20 17:14:40|5591.27|5590.77|5591.27|5590.77|5591.27|5590.77|5590.77|5590.27|244
1724174090000|2024-08-20 17:14:50|5591.02|5590.52|5591.77|5591.27|5591.77|5591.27|5591.02|5590.52|241
1724174100000|2024-08-20 17:15:00|5591.52|5591.02|5591.77|5591.27|5591.77|5591.27|5591.52|5591.02|280
1724174110000|2024-08-20 17:15:10|5591.64|5591.14|5591.77|5591.27|5591.77|5591.27|5591.27|5590.77|123
1724174120000|2024-08-20 17:15:20|5591.89|5591.39|5592.02|5591.52|5592.27|5591.77|5591.89|5591.39|262
1724174130000|2024-08-20 17:15:30|5592.27|5591.77|5591.52|5591.02|5592.27|5591.77|5591.02|5590.52|340
1724174140000|2024-08-20 17:15:40|5591.39|5590.89|5591.27|5590.77|5591.52|5591.02|5590.77|5590.27|239
1724174150000|2024-08-20 17:15:50|5591.02|5590.52|5591.27|5590.77|5591.27|5590.77|5590.77|5590.27|273
1724174160000|2024-08-20 17:16:00|5591.14|5590.64|5591.52|5591.02|5591.52|5591.02|5591.14|5590.64|147
1724174170000|2024-08-20 17:16:10|5591.64|5591.14|5591.27|5590.77|5591.64|5591.14|5591.02|5590.52|365
1724174180000|2024-08-20 17:16:20|5591.52|5591.02|5591.27|5590.77|5591.52|5591.02|5591.02|5590.52|82
1724174190000|2024-08-20 17:16:30|5591.02|5590.52|5591.27|5590.77|5591.27|5590.77|5591.02|5590.52|262
1724174200000|2024-08-20 17:16:40|5591.52|5591.02|5591.02|5590.52|5591.52|5591.02|5590.77|5590.27|337
1724174210000|2024-08-20 17:16:50|5590.89|5590.39|5590.52|5590.02|5591.02|5590.52|5590.52|5590.02|108
1724174220000|2024-08-20 17:17:00|5590.77|5590.27|5591.02|5590.52|5591.02|5590.52|5590.52|5590.02|186
1724174230000|2024-08-20 17:17:10|5591.27|5590.77|5593.02|5592.52|5593.02|5592.52|5591.02|5590.52|482
1724174240000|2024-08-20 17:17:20|5593.27|5592.77|5593.52|5593.02|5593.77|5593.27|5593.27|5592.77|336
1724174250000|2024-08-20 17:17:30|5593.27|5592.77|5592.77|5592.27|5593.27|5592.77|5592.52|5592.02|264
1724174260000|2024-08-20 17:17:40|5593.02|5592.52|5593.27|5592.77|5593.27|5592.77|5593.02|5592.52|150
1724174270000|2024-08-20 17:17:50|5593.02|5592.52|5593.02|5592.52|5593.02|5592.52|5592.77|5592.27|408
1724174280000|2024-08-20 17:18:00|5592.89|5592.39|5592.77|5592.27|5593.02|5592.52|5592.77|5592.27|109
1724174290000|2024-08-20 17:18:10|5592.89|5592.39|5593.77|5593.27|5593.77|5593.27|5592.77|5592.27|421
1724174300000|2024-08-20 17:18:20|5593.52|5593.02|5593.27|5592.77|5593.77|5593.27|5593.27|5592.77|197
1724174310000|2024-08-20 17:18:30|5593.02|5592.52|5592.52|5592.02|5593.02|5592.52|5592.52|5592.02|117
1724174320000|2024-08-20 17:18:40|5592.39|5591.89|5592.27|5591.77|5592.39|5591.89|5592.02|5591.52|187
1724174330000|2024-08-20 17:18:50|5592.14|5591.64|5592.77|5592.27|5592.77|5592.27|5592.02|5591.52|76
1724174340000|2024-08-20 17:19:00|5592.52|5592.02|5592.27|5591.77|5592.77|5592.27|5592.02|5591.52|174
1724174350000|2024-08-20 17:19:10|5592.39|5591.89|5592.77|5592.27|5592.77|5592.27|5592.39|5591.89|43
1724174360000|2024-08-20 17:19:20|5592.64|5592.14|5592.64|5592.14|5592.77|5592.27|5592.52|5592.02|56
1724174370000|2024-08-20 17:19:30|5592.52|5592.02|5593.02|5592.52|5593.02|5592.52|5592.52|5592.02|131
1724174380000|2024-08-20 17:19:40|5592.77|5592.27|5592.77|5592.27|5593.02|5592.52|5592.77|5592.27|45
1724174390000|2024-08-20 17:19:50|5593.02|5592.52|5592.77|5592.27|5593.02|5592.52|5592.52|5592.02|78
1724174400000|2024-08-20 17:20:00|5592.52|5592.02|5592.52|5592.02|5592.89|5592.39|5592.27|5591.77|232
1724174410000|2024-08-20 17:20:10|5592.39|5591.89|5592.77|5592.27|5592.77|5592.27|5592.27|5591.77|63
1724174420000|2024-08-20 17:20:20|5592.52|5592.02|5592.52|5592.02|5592.77|5592.27|5592.02|5591.52|156
1724174430000|2024-08-20 17:20:30|5592.39|5591.89|5591.77|5591.27|5592.39|5591.89|5591.02|5590.52|361
1724174440000|2024-08-20 17:20:40|5592.02|5591.52|5592.52|5592.02|5592.52|5592.02|5592.02|5591.52|145
1724174450000|2024-08-20 17:20:50|5592.64|5592.14|5591.77|5591.27|5592.77|5592.27|5591.77|5591.27|172
1724174460000|2024-08-20 17:21:00|5591.89|5591.39|5592.02|5591.52|5592.02|5591.52|5591.77|5591.27|121
1724174470000|2024-08-20 17:21:10|5591.77|5591.27|5591.77|5591.27|5592.02|5591.52|5591.52|5591.02|121
1724174480000|2024-08-20 17:21:20|5592.02|5591.52|5591.52|5591.02|5592.02|5591.52|5591.52|5591.02|122
1724174490000|2024-08-20 17:21:30|5591.27|5590.77|5590.52|5590.02|5591.52|5591.02|5590.27|5589.77|741
1724174500000|2024-08-20 17:21:40|5590.39|5589.89|5590.77|5590.27|5590.77|5590.27|5590.39|5589.89|346
1724174510000|2024-08-20 17:21:50|5590.89|5590.39|5590.77|5590.27|5591.02|5590.52|5590.52|5590.02|386
1724174520000|2024-08-20 17:22:00|5590.52|5590.02|5590.77|5590.27|5591.02|5590.52|5590.52|5590.02|300
1724174530000|2024-08-20 17:22:10|5591.02|5590.52|5591.52|5591.02|5591.52|5591.02|5590.77|5590.27|322
1724174540000|2024-08-20 17:22:20|5591.27|5590.77|5591.27|5590.77|5591.77|5591.27|5591.27|5590.77|304
1724174550000|2024-08-20 17:22:30|5591.02|5590.52|5591.52|5591.02|5591.52|5591.02|5591.02|5590.52|135
1724174560000|2024-08-20 17:22:40|5591.27|5590.77|5591.02|5590.52|5591.27|5590.77|5590.77|5590.27|275
1724174570000|2024-08-20 17:22:50|5590.77|5590.27|5591.52|5591.02|5591.52|5591.02|5590.77|5590.27|199
1724174580000|2024-08-20 17:23:00|5591.27|5590.77|5591.77|5591.27|5591.77|5591.27|5591.27|5590.77|185
1724174590000|2024-08-20 17:23:10|5592.02|5591.52|5591.02|5590.52|5592.27|5591.77|5590.77|5590.27|387
1724174600000|2024-08-20 17:23:20|5591.27|5590.77|5591.27|5590.77|5591.27|5590.77|5590.77|5590.27|115
1724174610000|2024-08-20 17:23:30|5591.52|5591.02|5591.77|5591.27|5591.77|5591.27|5591.52|5591.02|80
1724174620000|2024-08-20 17:23:40|5592.02|5591.52|5591.27|5590.77|5592.02|5591.52|5591.27|5590.77|110
1724174630000|2024-08-20 17:23:50|5591.52|5591.02|5591.52|5591.02|5591.77|5591.27|5591.52|5591.02|234
1724174640000|2024-08-20 17:24:00|5591.64|5591.14|5591.52|5591.02|5591.77|5591.27|5591.27|5590.77|306
1724174650000|2024-08-20 17:24:10|5591.27|5590.77|5591.27|5590.77|5591.52|5591.02|5591.27|5590.77|137
1724174660000|2024-08-20 17:24:20|5591.39|5590.89|5591.77|5591.27|5591.77|5591.27|5591.02|5590.52|90
1724174670000|2024-08-20 17:24:30|5591.52|5591.02|5592.02|5591.52|5592.02|5591.52|5591.52|5591.02|252
1724174680000|2024-08-20 17:24:40|5592.27|5591.77|5592.27|5591.77|5592.52|5592.02|5592.27|5591.77|258
1724174690000|2024-08-20 17:24:50|5592.14|5591.64|5591.77|5591.27|5592.14|5591.64|5591.77|5591.27|200
1724174700000|2024-08-20 17:25:00|5592.02|5591.52|5591.27|5590.77|5592.27|5591.77|5591.27|5590.77|298
1724174710000|2024-08-20 17:25:10|5591.39|5590.89|5591.27|5590.77|5591.77|5591.27|5591.27|5590.77|100
1724174720000|2024-08-20 17:25:20|5591.39|5590.89|5591.14|5590.64|5591.52|5591.02|5591.02|5590.52|63
1724174730000|2024-08-20 17:25:30|5591.02|5590.52|5591.52|5591.02|5591.52|5591.02|5590.77|5590.27|174
1724174740000|2024-08-20 17:25:40|5591.27|5590.77|5591.02|5590.52|5591.52|5591.02|5591.02|5590.52|46
1724174750000|2024-08-20 17:25:50|5591.14|5590.64|5591.77|5591.27|5591.77|5591.27|5591.14|5590.64|73
1724174760000|2024-08-20 17:26:00|5591.89|5591.39|5592.52|5592.02|5592.77|5592.27|5591.89|5591.39|414
1724174770000|2024-08-20 17:26:10|5592.27|5591.77|5592.27|5591.77|5592.52|5592.02|5592.27|5591.77|93
1724174780000|2024-08-20 17:26:20|5592.02|5591.52|5592.27|5591.77|5592.27|5591.77|5591.89|5591.39|127
1724174790000|2024-08-20 17:26:30|5592.14|5591.64|5592.02|5591.52|5592.27|5591.77|5592.02|5591.52|49
1724174800000|2024-08-20 17:26:40|5591.77|5591.27|5592.77|5592.27|5592.77|5592.27|5591.77|5591.27|269
1724174810000|2024-08-20 17:26:50|5592.64|5592.14|5592.77|5592.27|5593.02|5592.52|5592.64|5592.14|138
1724174820000|2024-08-20 17:27:00|5592.89|5592.39|5593.14|5592.64|5593.27|5592.77|5592.89|5592.39|153
1724174830000|2024-08-20 17:27:10|5593.02|5592.52|5594.27|5593.77|5594.27|5593.77|5593.02|5592.52|281
1724174840000|2024-08-20 17:27:20|5594.39|5593.89|5594.02|5593.52|5594.52|5594.02|5594.02|5593.52|292
1724174850000|2024-08-20 17:27:30|5594.14|5593.64|5594.02|5593.52|5594.27|5593.77|5593.77|5593.27|265
1724174860000|2024-08-20 17:27:40|5594.27|5593.77|5594.77|5594.27|5595.02|5594.52|5594.27|5593.77|295
1724174870000|2024-08-20 17:27:50|5594.52|5594.02|5595.02|5594.52|5595.02|5594.52|5594.27|5593.77|260
1724174880000|2024-08-20 17:28:00|5594.77|5594.27|5594.52|5594.02|5595.02|5594.52|5594.27|5593.77|210
1724174890000|2024-08-20 17:28:10|5594.39|5593.89|5594.27|5593.77|5594.39|5593.89|5594.02|5593.52|254
1724174900000|2024-08-20 17:28:20|5594.39|5593.89|5593.27|5592.77|5594.52|5594.02|5593.27|5592.77|518
1724174910000|2024-08-20 17:28:30|5593.52|5593.02|5593.77|5593.27|5593.77|5593.27|5593.52|5593.02|347
1724174920000|2024-08-20 17:28:40|5593.89|5593.39|5594.02|5593.52|5594.27|5593.77|5593.89|5593.39|133
1724174930000|2024-08-20 17:28:50|5593.77|5593.27|5593.02|5592.52|5593.77|5593.27|5593.02|5592.52|286
1724174940000|2024-08-20 17:29:00|5592.77|5592.27|5593.27|5592.77|5593.27|5592.77|5592.77|5592.27|333
1724174950000|2024-08-20 17:29:10|5593.14|5592.64|5593.52|5593.02|5593.77|5593.27|5593.02|5592.52|106
1724174960000|2024-08-20 17:29:20|5593.27|5592.77|5593.52|5593.02|5593.52|5593.02|5593.02|5592.52|272
1724174970000|2024-08-20 17:29:30|5593.39|5592.89|5593.77|5593.27|5593.77|5593.27|5593.27|5592.77|258
1724174980000|2024-08-20 17:29:40|5594.02|5593.52|5593.77|5593.27|5594.02|5593.52|5593.64|5593.14|67
1724174990000|2024-08-20 17:29:50|5594.02|5593.52|5593.77|5593.27|5594.02|5593.52|5593.52|5593.02|163
1724175000000|2024-08-20 17:30:00|5593.52|5593.02|5593.52|5593.02|5593.52|5593.02|5593.52|5593.02|203
1724175010000|2024-08-20 17:30:10|5593.77|5593.27|5593.77|5593.27|5594.02|5593.52|5593.77|5593.27|245
1724175020000|2024-08-20 17:30:20|5593.52|5593.02|5593.52|5593.02|5593.77|5593.27|5593.52|5593.02|55
1724175030000|2024-08-20 17:30:30|5592.77|5592.27|5593.27|5592.77|5593.27|5592.77|5592.77|5592.27|327
1724175040000|2024-08-20 17:30:40|5593.02|5592.52|5593.02|5592.52|5593.27|5592.77|5593.02|5592.52|156
1724175050000|2024-08-20 17:30:50|5593.27|5592.77|5593.02|5592.52|5593.27|5592.77|5593.02|5592.52|102
1724175060000|2024-08-20 17:31:00|5592.77|5592.27|5592.77|5592.27|5593.02|5592.52|5592.52|5592.02|200
1724175070000|2024-08-20 17:31:10|5592.52|5592.02|5592.77|5592.27|5593.02|5592.52|5592.52|5592.02|273
1724175080000|2024-08-20 17:31:20|5592.89|5592.39|5593.64|5593.14|5593.77|5593.27|5592.89|5592.39|104
1724175090000|2024-08-20 17:31:30|5593.77|5593.27|5593.27|5592.77|5593.77|5593.27|5593.02|5592.52|128
1724175100000|2024-08-20 17:31:40|5593.39|5592.89|5593.52|5593.02|5593.52|5593.02|5593.39|5592.89|46
1724175110000|2024-08-20 17:31:50|5593.64|5593.14|5593.89|5593.39|5594.02|5593.52|5593.64|5593.14|164
1724175120000|2024-08-20 17:32:00|5593.77|5593.27|5593.52|5593.02|5593.77|5593.27|5593.27|5592.77|183
1724175130000|2024-08-20 17:32:10|5593.39|5592.89|5594.02|5593.52|5594.02|5593.52|5593.02|5592.52|122
1724175140000|2024-08-20 17:32:20|5594.14|5593.64|5593.27|5592.77|5594.27|5593.77|5593.27|5592.77|199
1724175150000|2024-08-20 17:32:30|5593.02|5592.52|5592.77|5592.27|5593.27|5592.77|5592.77|5592.27|156
1724175160000|2024-08-20 17:32:40|5592.52|5592.02|5593.27|5592.77|5593.39|5592.89|5592.52|5592.02|210
1724175170000|2024-08-20 17:32:50|5593.02|5592.52|5593.02|5592.52|5593.02|5592.52|5593.02|5592.52|46
1724175180000|2024-08-20 17:33:00|5593.14|5592.64|5593.02|5592.52|5593.27|5592.77|5593.02|5592.52|66
1724175190000|2024-08-20 17:33:10|5592.89|5592.39|5592.27|5591.77|5592.89|5592.39|5592.27|5591.77|125
1724175200000|2024-08-20 17:33:20|5592.39|5591.89|5592.77|5592.27|5592.77|5592.27|5592.27|5591.77|26
1724175210000|2024-08-20 17:33:30|5592.64|5592.14|5592.52|5592.02|5592.64|5592.14|5592.27|5591.77|83
1724175220000|2024-08-20 17:33:40|5592.39|5591.89|5592.27|5591.77|5592.39|5591.89|5592.27|5591.77|82
1724175230000|2024-08-20 17:33:50|5592.14|5591.64|5592.02|5591.52|5592.27|5591.77|5592.02|5591.52|66
1724175240000|2024-08-20 17:34:00|5591.77|5591.27|5592.02|5591.52|5592.52|5592.02|5591.77|5591.27|169
1724175250000|2024-08-20 17:34:10|5592.27|5591.77|5592.27|5591.77|5592.27|5591.77|5592.27|5591.77|90
1724175260000|2024-08-20 17:34:20|5592.14|5591.64|5592.02|5591.52|5592.27|5591.77|5592.02|5591.52|51
1724175270000|2024-08-20 17:34:30|5591.77|5591.27|5592.27|5591.77|5592.27|5591.77|5591.77|5591.27|69
1724175280000|2024-08-20 17:34:40|5592.52|5592.02|5593.02|5592.52|5593.02|5592.52|5592.52|5592.02|60
1724175290000|2024-08-20 17:34:50|5592.89|5592.39|5592.77|5592.27|5593.02|5592.52|5592.77|5592.27|67
1724175300000|2024-08-20 17:35:00|5593.02|5592.52|5592.52|5592.02|5593.02|5592.52|5592.52|5592.02|93
1724175310000|2024-08-20 17:35:10|5592.77|5592.27|5592.52|5592.02|5592.77|5592.27|5592.52|5592.02|31
1724175320000|2024-08-20 17:35:20|5592.77|5592.27|5592.77|5592.27|5593.02|5592.52|5592.77|5592.27|61
1724175330000|2024-08-20 17:35:30|5592.52|5592.02|5592.52|5592.02|5592.77|5592.27|5592.52|5592.02|54
1724175340000|2024-08-20 17:35:40|5592.64|5592.14|5592.77|5592.27|5592.77|5592.27|5592.52|5592.02|54
1724175350000|2024-08-20 17:35:50|5592.52|5592.02|5592.27|5591.77|5592.77|5592.27|5592.14|5591.64|121
1724175360000|2024-08-20 17:36:00|5592.14|5591.64|5592.27|5591.77|5592.27|5591.77|5592.02|5591.52|164
1724175370000|2024-08-20 17:36:10|5592.14|5591.64|5592.02|5591.52|5592.14|5591.64|5591.77|5591.27|95
1724175380000|2024-08-20 17:36:20|5592.27|5591.77|5591.27|5590.77|5592.27|5591.77|5591.27|5590.77|170
1724175390000|2024-08-20 17:36:30|5591.52|5591.02|5590.52|5590.02|5591.52|5591.02|5590.52|5590.02|312
1724175400000|2024-08-20 17:36:40|5590.77|5590.27|5590.27|5589.77|5591.27|5590.77|5590.02|5589.52|256
1724175410000|2024-08-20 17:36:50|5590.02|5589.52|5589.52|5589.02|5590.27|5589.77|5589.27|5588.77|505
1724175420000|2024-08-20 17:37:00|5589.64|5589.14|5589.02|5588.52|5589.64|5589.14|5589.02|5588.52|837
1724175430000|2024-08-20 17:37:10|5589.27|5588.77|5589.27|5588.77|5589.52|5589.02|5589.14|5588.64|295
1724175440000|2024-08-20 17:37:20|5589.52|5589.02|5589.27|5588.77|5589.52|5589.02|5589.02|5588.52|123
1724175450000|2024-08-20 17:37:30|5589.52|5589.02|5589.52|5589.02|5589.77|5589.27|5589.02|5588.52|231
1724175460000|2024-08-20 17:37:40|5589.77|5589.27|5590.27|5589.77|5590.52|5590.02|5589.77|5589.27|305
1724175470000|2024-08-20 17:37:50|5590.52|5590.02|5590.52|5590.02|5590.52|5590.02|5590.52|5590.02|99
1724175480000|2024-08-20 17:38:00|5590.27|5589.77|5590.77|5590.27|5590.77|5590.27|5590.27|5589.77|117
1724175490000|2024-08-20 17:38:10|5590.64|5590.14|5591.02|5590.52|5591.27|5590.77|5590.64|5590.14|178
1724175500000|2024-08-20 17:38:20|5591.27|5590.77|5591.77|5591.27|5591.89|5591.39|5591.27|5590.77|197
1724175510000|2024-08-20 17:38:30|5591.52|5591.02|5592.27|5591.77|5592.27|5591.77|5591.52|5591.02|117
1724175520000|2024-08-20 17:38:40|5592.52|5592.02|5592.27|5591.77|5592.52|5592.02|5592.02|5591.52|92
1724175530000|2024-08-20 17:38:50|5592.14|5591.64|5592.27|5591.77|5592.27|5591.77|5592.02|5591.52|246
1724175540000|2024-08-20 17:39:00|5592.02|5591.52|5591.77|5591.27|5592.02|5591.52|5591.77|5591.27|103
1724175550000|2024-08-20 17:39:10|5592.02|5591.52|5592.02|5591.52|5592.27|5591.77|5592.02|5591.52|128
1724175560000|2024-08-20 17:39:20|5591.77|5591.27|5591.52|5591.02|5591.77|5591.27|5591.52|5591.02|92
1724175570000|2024-08-20 17:39:30|5591.77|5591.27|5591.52|5591.02|5591.77|5591.27|5591.52|5591.02|61
1724175580000|2024-08-20 17:39:40|5591.77|5591.27|5591.77|5591.27|5591.77|5591.27|5591.52|5591.02|100
1724175590000|2024-08-20 17:39:50|5592.02|5591.52|5592.27|5591.77|5592.27|5591.77|5591.77|5591.27|182
1724175600000|2024-08-20 17:40:00|5592.02|5591.52|5591.77|5591.27|5592.27|5591.77|5591.77|5591.27|175
1724175610000|2024-08-20 17:40:10|5592.02|5591.52|5592.27|5591.77|5592.52|5592.02|5592.02|5591.52|77
1724175620000|2024-08-20 17:40:20|5592.02|5591.52|5592.02|5591.52|5592.27|5591.77|5592.02|5591.52|120
1724175630000|2024-08-20 17:40:30|5592.14|5591.64|5592.77|5592.27|5592.77|5592.27|5592.02|5591.52|103
1724175640000|2024-08-20 17:40:40|5592.52|5592.02|5593.52|5593.02|5593.77|5593.27|5592.52|5592.02|397
1724175650000|2024-08-20 17:40:50|5593.64|5593.14|5593.77|5593.27|5593.77|5593.27|5593.52|5593.02|236
1724175660000|2024-08-20 17:41:00|5593.52|5593.02|5592.89|5592.39|5593.77|5593.27|5592.77|5592.27|231
1724175670000|2024-08-20 17:41:10|5592.77|5592.27|5592.77|5592.27|5593.02|5592.52|5592.77|5592.27|173
1724175680000|2024-08-20 17:41:20|5592.89|5592.39|5593.02|5592.52|5593.52|5593.02|5592.89|5592.39|169
1724175690000|2024-08-20 17:41:30|5592.89|5592.39|5592.52|5592.02|5592.89|5592.39|5592.27|5591.77|200
1724175700000|2024-08-20 17:41:40|5592.39|5591.89|5592.77|5592.27|5592.77|5592.27|5592.27|5591.77|189
1724175710000|2024-08-20 17:41:50|5592.64|5592.14|5592.52|5592.02|5592.64|5592.14|5592.52|5592.02|62
1724175720000|2024-08-20 17:42:00|5592.64|5592.14|5593.02|5592.52|5593.02|5592.52|5592.64|5592.14|97
1724175730000|2024-08-20 17:42:10|5593.27|5592.77|5593.52|5593.02|5593.52|5593.02|5593.02|5592.52|310
1724175740000|2024-08-20 17:42:20|5593.77|5593.27|5593.52|5593.02|5593.77|5593.27|5593.52|5593.02|143
1724175750000|2024-08-20 17:42:30|5593.64|5593.14|5593.52|5593.02|5593.77|5593.27|5593.52|5593.02|131
1724175760000|2024-08-20 17:42:40|5593.27|5592.77|5593.02|5592.52|5593.27|5592.77|5592.77|5592.27|194
1724175770000|2024-08-20 17:42:50|||||||||42
1724175780000|2024-08-20 17:43:00|5593.14|5592.64|5593.27|5592.77|5593.27|5592.77|5593.14|5592.64|71
1724175790000|2024-08-20 17:43:10|5593.02|5592.52|5592.77|5592.27|5593.02|5592.52|5592.77|5592.27|172
1724175800000|2024-08-20 17:43:20|5593.02|5592.52|5593.02|5592.52|5593.02|5592.52|5593.02|5592.52|45
1724175810000|2024-08-20 17:43:30|5593.14|5592.64|5593.77|5593.27|5593.77|5593.27|5593.02|5592.52|231
1724175820000|2024-08-20 17:43:40|5593.64|5593.14|5594.02|5593.52|5594.02|5593.52|5593.52|5593.02|169
1724175830000|2024-08-20 17:43:50|5593.77|5593.27|5594.27|5593.77|5594.27|5593.77|5593.77|5593.27|101
1724175840000|2024-08-20 17:44:00|5594.52|5594.02|5594.77|5594.27|5594.77|5594.27|5594.39|5593.89|362
1724175850000|2024-08-20 17:44:10|5594.52|5594.02|5594.52|5594.02|5594.64|5594.14|5594.52|5594.02|175
1724175860000|2024-08-20 17:44:20|5594.39|5593.89|5594.77|5594.27|5594.77|5594.27|5594.27|5593.77|155
1724175870000|2024-08-20 17:44:30|5595.02|5594.52|5594.52|5594.02|5595.02|5594.52|5594.52|5594.02|200
1724175880000|2024-08-20 17:44:40|||||||||44
1724175890000|2024-08-20 17:44:50|5594.64|5594.14|5594.64|5594.14|5594.77|5594.27|5594.52|5594.02|146
1724175900000|2024-08-20 17:45:00|5594.52|5594.02|5594.27|5593.77|5594.52|5594.02|5594.02|5593.52|726
1724175910000|2024-08-20 17:45:10|5594.02|5593.52|5594.64|5594.14|5594.64|5594.14|5594.02|5593.52|93
1724175920000|2024-08-20 17:45:20|5594.77|5594.27|5594.02|5593.52|5594.77|5594.27|5594.02|5593.52|160
1724175930000|2024-08-20 17:45:30|5594.27|5593.77|5594.27|5593.77|5594.39|5593.89|5594.27|5593.77|136
1724175940000|2024-08-20 17:45:40|5594.52|5594.02|5594.52|5594.02|5594.52|5594.02|5594.52|5594.02|76
1724175950000|2024-08-20 17:45:50|5594.39|5593.89|5594.52|5594.02|5594.52|5594.02|5594.27|5593.77|97
1724175960000|2024-08-20 17:46:00|5594.27|5593.77|5593.77|5593.27|5594.27|5593.77|5593.77|5593.27|342
1724175970000|2024-08-20 17:46:10|5593.52|5593.02|5593.77|5593.27|5594.02|5593.52|5593.27|5592.77|231
1724175980000|2024-08-20 17:46:20|5594.02|5593.52|5594.77|5594.27|5594.77|5594.27|5594.02|5593.52|403
1724175990000|2024-08-20 17:46:30|5595.02|5594.52|5595.27|5594.77|5595.27|5594.77|5595.02|5594.52|399
1724176000000|2024-08-20 17:46:40|5595.02|5594.52|5595.52|5595.02|5595.77|5595.27|5595.02|5594.52|254
1724176010000|2024-08-20 17:46:50|5595.64|5595.14|5595.64|5595.14|5595.77|5595.27|5595.64|5595.14|352
1724176020000|2024-08-20 17:47:00|5595.77|5595.27|5596.02|5595.52|5596.02|5595.52|5595.52|5595.02|226
1724176030000|2024-08-20 17:47:10|5595.77|5595.27|5596.27|5595.77|5596.27|5595.77|5595.77|5595.27|347
1724176040000|2024-08-20 17:47:20|5596.02|5595.52|5596.02|5595.52|5596.27|5595.77|5595.77|5595.27|248
1724176050000|2024-08-20 17:47:30|5595.89|5595.39|5595.77|5595.27|5596.52|5596.02|5595.52|5595.02|803
1724176060000|2024-08-20 17:47:40|5595.64|5595.14|5595.02|5594.52|5595.64|5595.14|5594.77|5594.27|296
1724176070000|2024-08-20 17:47:50|5594.77|5594.27|5595.27|5594.77|5595.27|5594.77|5594.77|5594.27|154
1724176080000|2024-08-20 17:48:00|5595.52|5595.02|5595.27|5594.77|5595.52|5595.02|5595.02|5594.52|166
1724176090000|2024-08-20 17:48:10|5595.39|5594.89|5595.27|5594.77|5595.52|5595.02|5595.02|5594.52|280
1724176100000|2024-08-20 17:48:20|5595.52|5595.02|5596.02|5595.52|5596.14|5595.64|5595.27|5594.77|244
1724176110000|2024-08-20 17:48:30|5596.14|5595.64|5596.02|5595.52|5596.14|5595.64|5596.02|5595.52|195
1724176120000|2024-08-20 17:48:40|5596.27|5595.77|5596.52|5596.02|5596.52|5596.02|5596.02|5595.52|273
1724176130000|2024-08-20 17:48:50|5596.27|5595.77|5596.02|5595.52|5596.27|5595.77|5596.02|5595.52|131
1724176140000|2024-08-20 17:49:00|5596.14|5595.64|5596.27|5595.77|5596.27|5595.77|5596.02|5595.52|227
1724176150000|2024-08-20 17:49:10|5596.14|5595.64|5596.02|5595.52|5596.27|5595.77|5596.02|5595.52|115
1724176160000|2024-08-20 17:49:20|5596.27|5595.77|5596.27|5595.77|5596.27|5595.77|5596.02|5595.52|175
1724176170000|2024-08-20 17:49:30|5596.02|5595.52|5596.27|5595.77|5596.27|5595.77|5596.02|5595.52|86
1724176180000|2024-08-20 17:49:40|5596.52|5596.02|5596.27|5595.77|5596.52|5596.02|5596.27|5595.77|149
1724176190000|2024-08-20 17:49:50|5596.52|5596.02|5595.77|5595.27|5596.52|5596.02|5595.77|5595.27|225
1724176200000|2024-08-20 17:50:00|5595.89|5595.39|5595.52|5595.02|5595.89|5595.39|5595.52|5595.02|456
1724176210000|2024-08-20 17:50:10|5595.77|5595.27|5595.27|5594.77|5595.77|5595.27|5595.27|5594.77|341
1724176220000|2024-08-20 17:50:20|5595.02|5594.52|5595.52|5595.02|5595.52|5595.02|5595.02|5594.52|88
1724176230000|2024-08-20 17:50:30|5595.27|5594.77|5595.02|5594.52|5595.27|5594.77|5595.02|5594.52|103
1724176240000|2024-08-20 17:50:40|5595.27|5594.77|5595.27|5594.77|5595.27|5594.77|5595.02|5594.52|188
1724176250000|2024-08-20 17:50:50|5595.39|5594.89|5595.52|5595.02|5595.77|5595.27|5595.39|5594.89|64
1724176260000|2024-08-20 17:51:00|5595.77|5595.27|5596.27|5595.77|5596.27|5595.77|5595.77|5595.27|236
1724176270000|2024-08-20 17:51:10|5596.39|5595.89|5596.77|5596.27|5596.77|5596.27|5596.27|5595.77|166
1724176280000|2024-08-20 17:51:20|5596.64|5596.14|5596.02|5595.52|5596.77|5596.27|5596.02|5595.52|605
1724176290000|2024-08-20 17:51:30|5596.27|5595.77|5596.02|5595.52|5596.27|5595.77|5596.02|5595.52|72
1724176300000|2024-08-20 17:51:40|5596.27|5595.77|5596.52|5596.02|5596.52|5596.02|5596.02|5595.52|263
1724176310000|2024-08-20 17:51:50|5596.27|5595.77|5596.27|5595.77|5596.52|5596.02|5596.02|5595.52|111
1724176320000|2024-08-20 17:52:00|5596.02|5595.52|5595.77|5595.27|5596.27|5595.77|5595.64|5595.14|248
1724176330000|2024-08-20 17:52:10|5596.02|5595.52|5595.52|5595.02|5596.02|5595.52|5595.52|5595.02|104
1724176340000|2024-08-20 17:52:20|5595.27|5594.77|5595.52|5595.02|5595.52|5595.02|5595.14|5594.64|379
1724176350000|2024-08-20 17:52:30|5595.39|5594.89|5595.52|5595.02|5595.52|5595.02|5595.27|5594.77|34
1724176360000|2024-08-20 17:52:40|5595.64|5595.14|5595.27|5594.77|5595.77|5595.27|5595.27|5594.77|267
1724176370000|2024-08-20 17:52:50|5595.52|5595.02|5595.77|5595.27|5595.77|5595.27|5595.39|5594.89|106
1724176380000|2024-08-20 17:53:00|5595.64|5595.14|5596.27|5595.77|5596.27|5595.77|5595.64|5595.14|388
1724176390000|2024-08-20 17:53:10|5596.14|5595.64|5596.02|5595.52|5596.27|5595.77|5596.02|5595.52|221
1724176400000|2024-08-20 17:53:20|5596.27|5595.77|5596.02|5595.52|5596.27|5595.77|5596.02|5595.52|79
1724176410000|2024-08-20 17:53:30|5595.77|5595.27|5595.77|5595.27|5595.77|5595.27|5595.77|5595.27|51
1724176420000|2024-08-20 17:53:40|5596.02|5595.52|5595.77|5595.27|5596.02|5595.52|5595.77|5595.27|124
1724176430000|2024-08-20 17:53:50|5595.89|5595.39|5595.77|5595.27|5596.02|5595.52|5595.77|5595.27|86
1724176440000|2024-08-20 17:54:00|5595.89|5595.39|5596.02|5595.52|5596.02|5595.52|5595.77|5595.27|85
1724176450000|2024-08-20 17:54:10|5595.89|5595.39|5595.77|5595.27|5596.02|5595.52|5595.77|5595.27|109
1724176460000|2024-08-20 17:54:20|5595.89|5595.39|5595.52|5595.02|5595.89|5595.39|5595.52|5595.02|142
1724176470000|2024-08-20 17:54:30|5595.77|5595.27|5595.27|5594.77|5595.77|5595.27|5595.27|5594.77|144
1724176480000|2024-08-20 17:54:40|5595.14|5594.64|5595.02|5594.52|5595.27|5594.77|5594.77|5594.27|256
1724176490000|2024-08-20 17:54:50|5594.77|5594.27|5595.02|5594.52|5595.02|5594.52|5594.77|5594.27|129
1724176500000|2024-08-20 17:55:00|5594.89|5594.39|5595.02|5594.52|5595.27|5594.77|5594.89|5594.39|142
1724176510000|2024-08-20 17:55:10|5594.77|5594.27|5595.02|5594.52|5595.27|5594.77|5594.77|5594.27|114
1724176520000|2024-08-20 17:55:20|5595.27|5594.77|5595.27|5594.77|5595.27|5594.77|5595.27|5594.77|20
1724176530000|2024-08-20 17:55:30|5595.52|5595.02|5595.52|5595.02|5595.77|5595.27|5595.52|5595.02|74
1724176540000|2024-08-20 17:55:40|5595.39|5594.89|5595.27|5594.77|5595.39|5594.89|5595.27|5594.77|81
1724176550000|2024-08-20 17:55:50|5595.39|5594.89|5595.52|5595.02|5595.52|5595.02|5595.39|5594.89|37
1724176560000|2024-08-20 17:56:00|5595.27|5594.77|5595.52|5595.02|5595.52|5595.02|5595.27|5594.77|106
1724176570000|2024-08-20 17:56:10|5595.27|5594.77|5595.27|5594.77|5595.52|5595.02|5595.27|5594.77|150
1724176580000|2024-08-20 17:56:20|5595.02|5594.52|5594.77|5594.27|5595.02|5594.52|5594.77|5594.27|123
1724176590000|2024-08-20 17:56:30|5595.02|5594.52|5594.52|5594.02|5595.02|5594.52|5594.27|5593.77|381
1724176600000|2024-08-20 17:56:40|5594.77|5594.27|5594.77|5594.27|5594.77|5594.27|5594.77|5594.27|43
1724176610000|2024-08-20 17:56:50|5594.64|5594.14|5594.77|5594.27|5594.77|5594.27|5594.52|5594.02|324
1724176620000|2024-08-20 17:57:00|5595.02|5594.52|5595.02|5594.52|5595.02|5594.52|5594.77|5594.27|76
1724176630000|2024-08-20 17:57:10|5594.89|5594.39|5595.02|5594.52|5595.02|5594.52|5594.77|5594.27|44
1724176640000|2024-08-20 17:57:20|5594.89|5594.39|5595.02|5594.52|5595.02|5594.52|5594.77|5594.27|19
1724176650000|2024-08-20 17:57:30|5595.27|5594.77|5595.27|5594.77|5595.52|5595.02|5595.14|5594.64|99
1724176660000|2024-08-20 17:57:40|5595.14|5594.64|5594.27|5593.77|5595.27|5594.77|5594.27|5593.77|158
1724176670000|2024-08-20 17:57:50|5594.52|5594.02|5594.52|5594.02|5594.52|5594.02|5594.27|5593.77|112
1724176680000|2024-08-20 17:58:00|5594.77|5594.27|5595.27|5594.77|5595.52|5595.02|5594.77|5594.27|191
1724176690000|2024-08-20 17:58:10|5595.52|5595.02|5595.02|5594.52|5595.52|5595.02|5595.02|5594.52|72
1724176700000|2024-08-20 17:58:20|5595.14|5594.64|5595.02|5594.52|5595.27|5594.77|5595.02|5594.52|39
1724176710000|2024-08-20 17:58:30|5594.77|5594.27|5594.27|5593.77|5594.77|5594.27|5594.27|5593.77|182
1724176720000|2024-08-20 17:58:40|5594.52|5594.02|5594.52|5594.02|5594.77|5594.27|5594.52|5594.02|127
1724176730000|2024-08-20 17:58:50|5594.39|5593.89|5594.77|5594.27|5594.77|5594.27|5594.27|5593.77|209
1724176740000|2024-08-20 17:59:00|5594.64|5594.14|5594.77|5594.27|5594.77|5594.27|5594.52|5594.02|162
1724176750000|2024-08-20 17:59:10|5595.02|5594.52|5595.02|5594.52|5595.02|5594.52|5594.77|5594.27|228
1724176760000|2024-08-20 17:59:20|5595.14|5594.64|5595.02|5594.52|5595.27|5594.77|5595.02|5594.52|31
1724176770000|2024-08-20 17:59:30|||||||||4
1724176780000|2024-08-20 17:59:40|||||||||7
1724176790000|2024-08-20 17:59:50|5595.14|5594.64|5595.27|5594.77|5595.39|5594.89|5595.02|5594.52|139
1724176800000|2024-08-20 18:00:00|5595.02|5594.52|5594.52|5594.02|5595.02|5594.52|5594.52|5594.02|236
1724176810000|2024-08-20 18:00:10|5594.77|5594.27|5594.52|5594.02|5594.77|5594.27|5594.27|5593.77|96
1724176820000|2024-08-20 18:00:20|5594.27|5593.77|5594.27|5593.77|5594.27|5593.77|5594.02|5593.52|212
1724176830000|2024-08-20 18:00:30|5594.02|5593.52|5594.27|5593.77|5594.39|5593.89|5593.89|5593.39|110
1724176840000|2024-08-20 18:00:40|5594.14|5593.64|5594.77|5594.27|5594.77|5594.27|5594.14|5593.64|136
1724176850000|2024-08-20 18:00:50|5594.64|5594.14|5595.02|5594.52|5595.02|5594.52|5594.52|5594.02|125
1724176860000|2024-08-20 18:01:00|5594.77|5594.27|5594.89|5594.39|5595.02|5594.52|5594.27|5593.77|174
1724176870000|2024-08-20 18:01:10|5595.02|5594.52|5595.52|5595.02|5595.77|5595.27|5595.02|5594.52|144
1724176880000|2024-08-20 18:01:20|5595.27|5594.77|5594.77|5594.27|5595.27|5594.77|5594.77|5594.27|151
1724176890000|2024-08-20 18:01:30|5595.02|5594.52|5595.02|5594.52|5595.14|5594.64|5594.89|5594.39|84
1724176900000|2024-08-20 18:01:40|5595.27|5594.77|5595.52|5595.02|5595.52|5595.02|5595.02|5594.52|138
1724176910000|2024-08-20 18:01:50|5595.27|5594.77|5595.52|5595.02|5595.52|5595.02|5595.27|5594.77|106
1724176920000|2024-08-20 18:02:00|5595.27|5594.77|5595.52|5595.02|5595.64|5595.14|5595.27|5594.77|161
1724176930000|2024-08-20 18:02:10|5595.64|5595.14|5596.02|5595.52|5596.02|5595.52|5595.52|5595.02|273
1724176940000|2024-08-20 18:02:20|5595.77|5595.27|5596.27|5595.77|5596.52|5596.02|5595.77|5595.27|199
1724176950000|2024-08-20 18:02:30|5596.02|5595.52|5596.02|5595.52|5596.27|5595.77|5595.52|5595.02|275
1724176960000|2024-08-20 18:02:40|5596.27|5595.77|5596.27|5595.77|5596.27|5595.77|5596.27|5595.77|20
1724176970000|2024-08-20 18:02:50|5596.14|5595.64|5596.52|5596.02|5596.52|5596.02|5596.14|5595.64|304
1724176980000|2024-08-20 18:03:00|5596.77|5596.27|5596.77|5596.27|5596.77|5596.27|5596.52|5596.02|186
1724176990000|2024-08-20 18:03:10|5597.27|5596.77|5597.02|5596.52|5597.27|5596.77|5597.02|5596.52|756
1724177000000|2024-08-20 18:03:20|5597.14|5596.64|5596.77|5596.27|5597.14|5596.64|5596.77|5596.27|345
1724177010000|2024-08-20 18:03:30|5596.64|5596.14|5597.52|5597.02|5597.52|5597.02|5596.64|5596.14|315
1724177020000|2024-08-20 18:03:40|5597.27|5596.77|5597.27|5596.77|5597.27|5596.77|5597.27|5596.77|217
1724177030000|2024-08-20 18:03:50|5597.02|5596.52|5597.52|5597.02|5597.77|5597.27|5596.89|5596.39|534
1724177040000|2024-08-20 18:04:00|5597.27|5596.77|5597.77|5597.27|5597.77|5597.27|5597.27|5596.77|422
1724177050000|2024-08-20 18:04:10|5598.02|5597.52|5597.27|5596.77|5598.02|5597.52|5597.27|5596.77|406
1724177060000|2024-08-20 18:04:20|5597.52|5597.02|5597.77|5597.27|5597.77|5597.27|5597.27|5596.77|284
1724177070000|2024-08-20 18:04:30|5598.02|5597.52|5597.64|5597.14|5598.02|5597.52|5597.52|5597.02|192
1724177080000|2024-08-20 18:04:40|5597.77|5597.27|5597.52|5597.02|5598.02|5597.52|5597.52|5597.02|283
1724177090000|2024-08-20 18:04:50|5597.77|5597.27|5597.77|5597.27|5597.77|5597.27|5597.52|5597.02|168
1724177100000|2024-08-20 18:05:00|5597.52|5597.02|5597.27|5596.77|5597.52|5597.02|5597.02|5596.52|295
1724177110000|2024-08-20 18:05:10|5597.14|5596.64|5597.27|5596.77|5597.27|5596.77|5597.02|5596.52|119
1724177120000|2024-08-20 18:05:20|5597.39|5596.89|5597.77|5597.27|5597.77|5597.27|5597.39|5596.89|125
1724177130000|2024-08-20 18:05:30|5598.02|5597.52|5598.27|5597.77|5598.39|5597.89|5598.02|5597.52|215
1724177140000|2024-08-20 18:05:40|5598.14|5597.64|5599.02|5598.52|5599.27|5598.77|5598.02|5597.52|499
1724177150000|2024-08-20 18:05:50|5599.14|5598.64|5598.77|5598.27|5599.14|5598.64|5598.77|5598.27|189
1724177160000|2024-08-20 18:06:00|5599.02|5598.52|5599.27|5598.77|5599.27|5598.77|5598.77|5598.27|456
1724177170000|2024-08-20 18:06:10|5599.14|5598.64|5598.52|5598.02|5599.14|5598.64|5598.52|5598.02|356
1724177180000|2024-08-20 18:06:20|5598.77|5598.27|5599.02|5598.52|5599.02|5598.52|5598.77|5598.27|487
1724177190000|2024-08-20 18:06:30|5598.89|5598.39|5598.52|5598.02|5599.02|5598.52|5598.52|5598.02|213
1724177200000|2024-08-20 18:06:40|5598.77|5598.27|5599.02|5598.52|5599.27|5598.77|5598.77|5598.27|166
1724177210000|2024-08-20 18:06:50|5599.27|5598.77|5598.77|5598.27|5599.52|5599.02|5598.77|5598.27|264
1724177220000|2024-08-20 18:07:00|5598.89|5598.39|5599.02|5598.52|5599.02|5598.52|5598.89|5598.39|230
1724177230000|2024-08-20 18:07:10|||||||||24
1724177240000|2024-08-20 18:07:20|5598.89|5598.39|5598.77|5598.27|5599.02|5598.52|5598.77|5598.27|191
1724177250000|2024-08-20 18:07:30|5599.02|5598.52|5599.02|5598.52|5599.02|5598.52|5598.77|5598.27|171
1724177260000|2024-08-20 18:07:40|5599.14|5598.64|5599.27|5598.77|5599.27|5598.77|5599.02|5598.52|238
1724177270000|2024-08-20 18:07:50|5599.02|5598.52|5599.02|5598.52|5599.02|5598.52|5599.02|5598.52|85
1724177280000|2024-08-20 18:08:00|5599.14|5598.64|5599.52|5599.02|5599.52|5599.02|5599.02|5598.52|168
1724177290000|2024-08-20 18:08:10|5599.77|5599.27|5600.27|5599.77|5600.27|5599.77|5599.52|5599.02|363
1724177300000|2024-08-20 18:08:20|5600.52|5600.02|5600.52|5600.02|5600.52|5600.02|5600.52|5600.02|755
1724177310000|2024-08-20 18:08:30|5600.39|5599.89|5600.27|5599.77|5600.39|5599.89|5600.14|5599.64|178
1724177320000|2024-08-20 18:08:40|5600.02|5599.52|5599.52|5599.02|5600.27|5599.77|5599.52|5599.02|294
1724177330000|2024-08-20 18:08:50|5599.77|5599.27|5600.02|5599.52|5600.02|5599.52|5599.52|5599.02|281
1724177340000|2024-08-20 18:09:00|5599.89|5599.39|5600.02|5599.52|5600.02|5599.52|5599.52|5599.02|142
1724177350000|2024-08-20 18:09:10|5600.27|5599.77|5600.27|5599.77|5600.27|5599.77|5600.27|5599.77|97
1724177360000|2024-08-20 18:09:20|5600.02|5599.52|5600.27|5599.77|5600.27|5599.77|5600.02|5599.52|96
1724177370000|2024-08-20 18:09:30|5600.02|5599.52|5600.27|5599.77|5600.27|5599.77|5600.02|5599.52|166
1724177380000|2024-08-20 18:09:40|5600.14|5599.64|5600.02|5599.52|5600.14|5599.64|5600.02|5599.52|59
1724177390000|2024-08-20 18:09:50|5599.89|5599.39|5599.52|5599.02|5600.02|5599.52|5599.52|5599.02|194
1724177400000|2024-08-20 18:10:00|5599.27|5598.77|5599.27|5598.77|5599.27|5598.77|5599.02|5598.52|327
1724177410000|2024-08-20 18:10:10|5599.52|5599.02|5599.52|5599.02|5599.52|5599.02|5599.52|5599.02|56
1724177420000|2024-08-20 18:10:20|5599.64|5599.14|5599.27|5598.77|5599.64|5599.14|5599.02|5598.52|155
1724177430000|2024-08-20 18:10:30|5599.39|5598.89|5599.27|5598.77|5599.52|5599.02|5599.27|5598.77|126
1724177440000|2024-08-20 18:10:40|5599.39|5598.89|5599.27|5598.77|5599.52|5599.02|5599.27|5598.77|68
1724177450000|2024-08-20 18:10:50|5599.52|5599.02|5599.52|5599.02|5599.52|5599.02|5599.39|5598.89|102
1724177460000|2024-08-20 18:11:00|5599.77|5599.27|5599.52|5599.02|5599.77|5599.27|5599.02|5598.52|189
1724177470000|2024-08-20 18:11:10|5599.77|5599.27|5599.77|5599.27|5599.77|5599.27|5599.52|5599.02|145
1724177480000|2024-08-20 18:11:20|5599.64|5599.14|5599.52|5599.02|5599.77|5599.27|5599.52|5599.02|61
1724177490000|2024-08-20 18:11:30|5599.64|5599.14|5599.52|5599.02|5599.64|5599.14|5599.52|5599.02|69
1724177500000|2024-08-20 18:11:40|||||||||17
1724177510000|2024-08-20 18:11:50|5599.64|5599.14|5599.52|5599.02|5599.64|5599.14|5599.52|5599.02|48
1724177520000|2024-08-20 18:12:00|5599.64|5599.14|5600.27|5599.77|5600.27|5599.77|5599.52|5599.02|224
1724177530000|2024-08-20 18:12:10|5600.39|5599.89|5600.77|5600.27|5600.77|5600.27|5600.27|5599.77|949
1724177540000|2024-08-20 18:12:20|5600.52|5600.02|5600.77|5600.27|5600.89|5600.39|5600.52|5600.02|483
1724177550000|2024-08-20 18:12:30|5600.52|5600.02|5600.77|5600.27|5600.77|5600.27|5600.52|5600.02|271
1724177560000|2024-08-20 18:12:40|5600.89|5600.39|5601.02|5600.52|5601.02|5600.52|5600.89|5600.39|30
1724177570000|2024-08-20 18:12:50|||||||||105
1724177580000|2024-08-20 18:13:00|5601.27|5600.77|5601.27|5600.77|5601.27|5600.77|5601.27|5600.77|105
1724177590000|2024-08-20 18:13:10|5601.02|5600.52|5601.27|5600.77|5601.27|5600.77|5601.02|5600.52|81
1724177600000|2024-08-20 18:13:20|5601.52|5601.02|5603.52|5603.02|5603.77|5603.27|5601.52|5601.02|1022
1724177610000|2024-08-20 18:13:30|5603.77|5603.27|5603.77|5603.27|5604.02|5603.52|5603.52|5603.02|896
1724177620000|2024-08-20 18:13:40|5603.64|5603.14|5603.52|5603.02|5603.77|5603.27|5603.27|5602.77|383
1724177630000|2024-08-20 18:13:50|5603.02|5602.52|5603.27|5602.77|5603.27|5602.77|5603.02|5602.52|364
1724177640000|2024-08-20 18:14:00|5603.52|5603.02|5604.02|5603.52|5604.02|5603.52|5603.52|5603.02|371
1724177650000|2024-08-20 18:14:10|5603.77|5603.27|5603.52|5603.02|5603.77|5603.27|5603.52|5603.02|190
1724177660000|2024-08-20 18:14:20|5603.39|5602.89|5603.52|5603.02|5603.52|5603.02|5603.27|5602.77|277
1724177670000|2024-08-20 18:14:30|5603.27|5602.77|5603.02|5602.52|5603.64|5603.14|5602.77|5602.27|365
1724177680000|2024-08-20 18:14:40|5602.89|5602.39|5603.02|5602.52|5603.02|5602.52|5602.77|5602.27|119
1724177690000|2024-08-20 18:14:50|5603.14|5602.64|5603.27|5602.77|5603.52|5603.02|5603.14|5602.64|46
1724177700000|2024-08-20 18:15:00|5603.39|5602.89|5603.77|5603.27|5603.77|5603.27|5603.27|5602.77|216
1724177710000|2024-08-20 18:15:10|5604.02|5603.52|5603.77|5603.27|5604.27|5603.77|5603.52|5603.02|428
1724177720000|2024-08-20 18:15:20|5604.02|5603.52|5604.02|5603.52|5604.02|5603.52|5603.77|5603.27|178
1724177730000|2024-08-20 18:15:30|5604.27|5603.77|5604.39|5603.89|5604.52|5604.02|5604.14|5603.64|381
1724177740000|2024-08-20 18:15:40|5604.27|5603.77|5604.27|5603.77|5604.27|5603.77|5604.27|5603.77|28
1724177750000|2024-08-20 18:15:50|5604.52|5604.02|5604.02|5603.52|5604.52|5604.02|5604.02|5603.52|194
1724177760000|2024-08-20 18:16:00|5604.14|5603.64|5604.77|5604.27|5605.27|5604.77|5604.14|5603.64|1220
1724177770000|2024-08-20 18:16:10|5604.89|5604.39|5605.77|5605.27|5606.02|5605.52|5604.52|5604.02|722
1724177780000|2024-08-20 18:16:20|5606.02|5605.52|5605.77|5605.27|5606.02|5605.52|5605.77|5605.27|215
1724177790000|2024-08-20 18:16:30|5605.89|5605.39|5605.77|5605.27|5606.02|5605.52|5605.77|5605.27|432
1724177800000|2024-08-20 18:16:40|5605.52|5605.02|5605.27|5604.77|5605.52|5605.02|5605.02|5604.52|588
1724177810000|2024-08-20 18:16:50|5605.39|5604.89|5605.77|5605.27|5605.77|5605.27|5605.27|5604.77|189
1724177820000|2024-08-20 18:17:00|5605.89|5605.39|5606.02|5605.52|5606.02|5605.52|5605.89|5605.39|285
1724177830000|2024-08-20 18:17:10|5605.77|5605.27|5605.52|5605.02|5605.77|5605.27|5605.52|5605.02|167
1724177840000|2024-08-20 18:17:20|5605.77|5605.27|5605.77|5605.27|5605.77|5605.27|5605.52|5605.02|85
1724177850000|2024-08-20 18:17:30|5605.52|5605.02|5605.52|5605.02|5605.77|5605.27|5605.52|5605.02|138
1724177860000|2024-08-20 18:17:40|5605.27|5604.77|5605.27|5604.77|5605.27|5604.77|5605.27|5604.77|120
1724177870000|2024-08-20 18:17:50|5605.52|5605.02|5605.77|5605.27|5605.77|5605.27|5605.52|5605.02|317
1724177880000|2024-08-20 18:18:00|5606.02|5605.52|5605.52|5605.02|5606.52|5606.02|5605.52|5605.02|925
1724177890000|2024-08-20 18:18:10|5605.39|5604.89|5605.27|5604.77|5605.52|5605.02|5605.27|5604.77|340
1724177900000|2024-08-20 18:18:20|5605.02|5604.52|5605.27|5604.77|5605.27|5604.77|5604.52|5604.02|665
1724177910000|2024-08-20 18:18:30|5605.52|5605.02|5605.27|5604.77|5605.52|5605.02|5605.02|5604.52|339
1724177920000|2024-08-20 18:18:40|5605.14|5604.64|5605.02|5604.52|5605.14|5604.64|5604.77|5604.27|349
1724177930000|2024-08-20 18:18:50|5605.14|5604.64|5605.27|5604.77|5605.27|5604.77|5605.02|5604.52|55
1724177940000|2024-08-20 18:19:00|5605.52|5605.02|5605.39|5604.89|5605.52|5605.02|5605.27|5604.77|217
1724177950000|2024-08-20 18:19:10|5605.52|5605.02|5605.77|5605.27|5605.77|5605.27|5605.27|5604.77|279
1724177960000|2024-08-20 18:19:20|5605.89|5605.39|5605.77|5605.27|5606.02|5605.52|5605.77|5605.27|272
1724177970000|2024-08-20 18:19:30|5606.02|5605.52|5606.02|5605.52|5606.02|5605.52|5605.77|5605.27|277
1724177980000|2024-08-20 18:19:40|5606.27|5605.77|5606.27|5605.77|5606.27|5605.77|5606.02|5605.52|78
1724177990000|2024-08-20 18:19:50|5606.52|5606.02|5606.27|5605.77|5606.52|5606.02|5606.27|5605.77|180
1724178000000|2024-08-20 18:20:00|5606.52|5606.02|5606.27|5605.77|5606.52|5606.02|5606.02|5605.52|322
1724178010000|2024-08-20 18:20:10|5606.02|5605.52|5605.77|5605.27|5606.02|5605.52|5605.77|5605.27|495
1724178020000|2024-08-20 18:20:20|5605.52|5605.02|5605.52|5605.02|5605.77|5605.27|5605.52|5605.02|104
1724178030000|2024-08-20 18:20:30|5605.77|5605.27|5605.52|5605.02|5605.77|5605.27|5605.52|5605.02|176
1724178040000|2024-08-20 18:20:40|5605.77|5605.27|5605.52|5605.02|5605.77|5605.27|5605.27|5604.77|278
1724178050000|2024-08-20 18:20:50|5605.64|5605.14|5605.52|5605.02|5605.77|5605.27|5605.52|5605.02|173
1724178060000|2024-08-20 18:21:00|5605.77|5605.27|5605.52|5605.02|5605.77|5605.27|5605.52|5605.02|201
1724178070000|2024-08-20 18:21:10|5605.27|5604.77|5605.77|5605.27|5605.77|5605.27|5605.27|5604.77|240
1724178080000|2024-08-20 18:21:20|5606.02|5605.52|5606.02|5605.52|5606.02|5605.52|5606.02|5605.52|73
1724178090000|2024-08-20 18:21:30|5606.14|5605.64|5606.02|5605.52|5606.27|5605.77|5606.02|5605.52|179
1724178100000|2024-08-20 18:21:40|5606.14|5605.64|5606.02|5605.52|5606.27|5605.77|5605.77|5605.27|205
1724178110000|2024-08-20 18:21:50|5605.89|5605.39|5606.02|5605.52|5606.27|5605.77|5605.77|5605.27|248
1724178120000|2024-08-20 18:22:00|5606.27|5605.77|5606.52|5606.02|5606.52|5606.02|5606.02|5605.52|221
1724178130000|2024-08-20 18:22:10|5606.27|5605.77|5606.52|5606.02|5606.77|5606.27|5606.27|5605.77|388
1724178140000|2024-08-20 18:22:20|||||||||31
1724178150000|2024-08-20 18:22:30|5606.64|5606.14|5607.02|5606.52|5607.02|5606.52|5606.64|5606.14|287
1724178160000|2024-08-20 18:22:40|5607.52|5607.02|5607.77|5607.27|5607.77|5607.27|5607.52|5607.02|967
1724178170000|2024-08-20 18:22:50|5607.52|5607.02|5607.27|5606.77|5607.52|5607.02|5607.27|5606.77|325
1724178180000|2024-08-20 18:23:00|5607.14|5606.64|5607.02|5606.52|5607.27|5606.77|5606.77|5606.27|314
1724178190000|2024-08-20 18:23:10|5607.27|5606.77|5608.02|5607.52|5608.27|5607.77|5607.27|5606.77|768
1724178200000|2024-08-20 18:23:20|5608.27|5607.77|5609.02|5608.52|5609.02|5608.52|5608.27|5607.77|352
1724178210000|2024-08-20 18:23:30|5608.77|5608.27|5608.77|5608.27|5609.02|5608.52|5608.52|5608.02|281
1724178220000|2024-08-20 18:23:40|5609.02|5608.52|5608.77|5608.27|5609.27|5608.77|5608.77|5608.27|475
1724178230000|2024-08-20 18:23:50|5609.02|5608.52|5608.77|5608.27|5609.02|5608.52|5608.77|5608.27|381
1724178240000|2024-08-20 18:24:00|5608.52|5608.02|5608.77|5608.27|5609.02|5608.52|5608.52|5608.02|447
1724178250000|2024-08-20 18:24:10|5609.02|5608.52|5609.02|5608.52|5609.02|5608.52|5609.02|5608.52|110
1724178260000|2024-08-20 18:24:20|5608.77|5608.27|5608.52|5608.02|5608.77|5608.27|5608.52|5608.02|291
1724178270000|2024-08-20 18:24:30|5608.77|5608.27|5609.02|5608.52|5609.02|5608.52|5608.64|5608.14|138
1724178280000|2024-08-20 18:24:40|5609.14|5608.64|5609.27|5608.77|5609.27|5608.77|5609.02|5608.52|160
1724178290000|2024-08-20 18:24:50|5609.14|5608.64|5609.27|5608.77|5609.27|5608.77|5609.02|5608.52|116
1724178300000|2024-08-20 18:25:00|5609.02|5608.52|5608.52|5608.02|5609.27|5608.77|5608.52|5608.02|353
1724178310000|2024-08-20 18:25:10|5608.77|5608.27|5608.52|5608.02|5608.77|5608.27|5608.27|5607.77|203
1724178320000|2024-08-20 18:25:20|5608.39|5607.89|5608.27|5607.77|5608.39|5607.89|5608.02|5607.52|261
1724178330000|2024-08-20 18:25:30|5608.39|5607.89|5608.52|5608.02|5608.52|5608.02|5608.27|5607.77|139
1724178340000|2024-08-20 18:25:40|5608.39|5607.89|5607.77|5607.27|5608.39|5607.89|5607.77|5607.27|265
1724178350000|2024-08-20 18:25:50|5607.52|5607.02|5607.77|5607.27|5607.89|5607.39|5607.52|5607.02|386
1724178360000|2024-08-20 18:26:00|5608.02|5607.52|5608.02|5607.52|5608.02|5607.52|5608.02|5607.52|206
1724178370000|2024-08-20 18:26:10|5607.89|5607.39|5608.02|5607.52|5608.02|5607.52|5607.77|5607.27|195
1724178380000|2024-08-20 18:26:20|5607.52|5607.02|5606.77|5606.27|5607.52|5607.02|5606.77|5606.27|484
1724178390000|2024-08-20 18:26:30|5607.02|5606.52|5606.77|5606.27|5607.02|5606.52|5606.77|5606.27|496
1724178400000|2024-08-20 18:26:40|5607.02|5606.52|5607.02|5606.52|5607.02|5606.52|5606.77|5606.27|284
1724178410000|2024-08-20 18:26:50|||||||||95
1724178420000|2024-08-20 18:27:00|5606.77|5606.27|5607.02|5606.52|5607.02|5606.52|5606.77|5606.27|166
1724178430000|2024-08-20 18:27:10|5607.27|5606.77|5607.27|5606.77|5607.27|5606.77|5607.02|5606.52|101
1724178440000|2024-08-20 18:27:20|5607.52|5607.02|5607.52|5607.02|5607.52|5607.02|5607.52|5607.02|83
1724178450000|2024-08-20 18:27:30|5607.27|5606.77|5607.27|5606.77|5607.52|5607.02|5607.02|5606.52|190
1724178460000|2024-08-20 18:27:40|5607.39|5606.89|5607.39|5606.89|5607.52|5607.02|5607.39|5606.89|63
1724178470000|2024-08-20 18:27:50|5607.52|5607.02|5607.27|5606.77|5607.52|5607.02|5607.14|5606.64|192
1724178480000|2024-08-20 18:28:00|5607.52|5607.02|5607.02|5606.52|5607.52|5607.02|5606.77|5606.27|155
1724178490000|2024-08-20 18:28:10|5607.14|5606.64|5607.52|5607.02|5607.52|5607.02|5607.14|5606.64|386
1724178500000|2024-08-20 18:28:20|5607.39|5606.89|5607.52|5607.02|5607.52|5607.02|5607.27|5606.77|74
1724178510000|2024-08-20 18:28:30|5607.27|5606.77|5607.27|5606.77|5607.27|5606.77|5607.27|5606.77|103
1724178520000|2024-08-20 18:28:40|5607.14|5606.64|5607.02|5606.52|5607.27|5606.77|5607.02|5606.52|141
1724178530000|2024-08-20 18:28:50|5606.77|5606.27|5606.52|5606.02|5606.77|5606.27|5606.27|5605.77|623
1724178540000|2024-08-20 18:29:00|5606.27|5605.77|5606.02|5605.52|5606.52|5606.02|5605.02|5604.52|758
1724178550000|2024-08-20 18:29:10|5606.27|5605.77|5605.77|5605.27|5606.27|5605.77|5605.27|5604.77|329
1724178560000|2024-08-20 18:29:20|5605.64|5605.14|5606.02|5605.52|5606.02|5605.52|5605.52|5605.02|252
1724178570000|2024-08-20 18:29:30|5605.89|5605.39|5606.02|5605.52|5606.02|5605.52|5605.77|5605.27|261
1724178580000|2024-08-20 18:29:40|5605.77|5605.27|5605.77|5605.27|5606.02|5605.52|5605.52|5605.02|207
1724178590000|2024-08-20 18:29:50|5605.89|5605.39|5606.02|5605.52|5606.02|5605.52|5605.89|5605.39|125
1724178600000|2024-08-20 18:30:00|5606.27|5605.77|5606.27|5605.77|5606.27|5605.77|5605.77|5605.27|294
1724178610000|2024-08-20 18:30:10|5606.02|5605.52|5605.77|5605.27|5606.02|5605.52|5605.52|5605.02|219
1724178620000|2024-08-20 18:30:20|5605.27|5604.77|5605.52|5605.02|5605.52|5605.02|5605.02|5604.52|279
1724178630000|2024-08-20 18:30:30|5605.77|5605.27|5605.52|5605.02|5605.77|5605.27|5605.52|5605.02|103
1724178640000|2024-08-20 18:30:40|5605.77|5605.27|5606.27|5605.77|5606.52|5606.02|5605.77|5605.27|379
1724178650000|2024-08-20 18:30:50|5606.39|5605.89|5606.52|5606.02|5606.77|5606.27|5606.27|5605.77|230
1724178660000|2024-08-20 18:31:00|5606.39|5605.89|5606.02|5605.52|5606.39|5605.89|5606.02|5605.52|154
1724178670000|2024-08-20 18:31:10|5606.27|5605.77|5606.27|5605.77|5606.52|5606.02|5606.27|5605.77|150
1724178680000|2024-08-20 18:31:20|5606.52|5606.02|5606.02|5605.52|5606.52|5606.02|5606.02|5605.52|212
1724178690000|2024-08-20 18:31:30|5605.89|5605.39|5606.02|5605.52|5606.27|5605.77|5605.77|5605.27|133
1724178700000|2024-08-20 18:31:40|5605.77|5605.27|5606.02|5605.52|5606.02|5605.52|5605.77|5605.27|109
1724178710000|2024-08-20 18:31:50|5605.89|5605.39|5606.02|5605.52|5606.02|5605.52|5605.77|5605.27|67
1724178720000|2024-08-20 18:32:00|5605.89|5605.39|5606.02|5605.52|5606.02|5605.52|5605.52|5605.02|188
1724178730000|2024-08-20 18:32:10|5605.89|5605.39|5606.27|5605.77|5606.27|5605.77|5605.89|5605.39|102
1724178740000|2024-08-20 18:32:20|5606.52|5606.02|5606.52|5606.02|5606.89|5606.39|5606.27|5605.77|466
1724178750000|2024-08-20 18:32:30|5606.64|5606.14|5606.52|5606.02|5606.64|5606.14|5606.52|5606.02|85
1724178760000|2024-08-20 18:32:40|5606.64|5606.14|5606.52|5606.02|5606.64|5606.14|5606.52|5606.02|120
1724178770000|2024-08-20 18:32:50|5606.64|5606.14|5606.52|5606.02|5606.77|5606.27|5606.52|5606.02|202
1724178780000|2024-08-20 18:33:00|5606.64|5606.14|5606.64|5606.14|5606.77|5606.27|5606.52|5606.02|98
1724178790000|2024-08-20 18:33:10|5606.77|5606.27|5606.27|5605.77|5606.77|5606.27|5606.27|5605.77|143
1724178800000|2024-08-20 18:33:20|||||||||5
1724178810000|2024-08-20 18:33:30|5606.52|5606.02|5606.52|5606.02|5606.52|5606.02|5606.27|5605.77|138
1724178820000|2024-08-20 18:33:40|||||||||56
1724178830000|2024-08-20 18:33:50|5606.39|5605.89|5606.52|5606.02|5606.52|5606.02|5606.27|5605.77|85
1724178840000|2024-08-20 18:34:00|||||||||20
1724178850000|2024-08-20 18:34:10|5606.39|5605.89|5606.02|5605.52|5606.39|5605.89|5605.77|5605.27|205
1724178860000|2024-08-20 18:34:20|5605.77|5605.27|5606.02|5605.52|5606.02|5605.52|5605.77|5605.27|94
1724178870000|2024-08-20 18:34:30|5605.77|5605.27|5605.52|5605.02|5605.77|5605.27|5605.52|5605.02|63
1724178880000|2024-08-20 18:34:40|5605.27|5604.77|5605.52|5605.02|5605.52|5605.02|5605.27|5604.77|252
1724178890000|2024-08-20 18:34:50|5605.39|5604.89|5605.52|5605.02|5605.77|5605.27|5605.39|5604.89|134
1724178900000|2024-08-20 18:35:00|5605.64|5605.14|5606.02|5605.52|5606.02|5605.52|5605.64|5605.14|165
1724178910000|2024-08-20 18:35:10|5605.89|5605.39|5606.02|5605.52|5606.02|5605.52|5605.77|5605.27|63
1724178920000|2024-08-20 18:35:20|5606.14|5605.64|5605.77|5605.27|5606.14|5605.64|5605.77|5605.27|183
1724178930000|2024-08-20 18:35:30|5605.64|5605.14|5605.14|5604.64|5605.64|5605.14|5605.02|5604.52|292
1724178940000|2024-08-20 18:35:40|5605.27|5604.77|5605.02|5604.52|5605.27|5604.77|5605.02|5604.52|140
1724178950000|2024-08-20 18:35:50|5605.14|5604.64|5605.02|5604.52|5605.14|5604.64|5604.77|5604.27|86
1724178960000|2024-08-20 18:36:00|5604.89|5604.39|5605.02|5604.52|5605.02|5604.52|5604.77|5604.27|303
1724178970000|2024-08-20 18:36:10|5604.77|5604.27|5605.27|5604.77|5605.52|5605.02|5604.77|5604.27|346
1724178980000|2024-08-20 18:36:20|5605.52|5605.02|5605.52|5605.02|5605.52|5605.02|5605.52|5605.02|52
1724178990000|2024-08-20 18:36:30|5605.64|5605.14|5605.64|5605.14|5605.77|5605.27|5605.64|5605.14|89
1724179000000|2024-08-20 18:36:40|5605.77|5605.27|5605.77|5605.27|5605.77|5605.27|5605.52|5605.02|60
1724179010000|2024-08-20 18:36:50|5605.89|5605.39|5606.02|5605.52|5606.02|5605.52|5605.77|5605.27|52
1724179020000|2024-08-20 18:37:00|||||||||113
1724179030000|2024-08-20 18:37:10|5606.14|5605.64|5606.27|5605.77|5606.27|5605.77|5606.14|5605.64|111
1724179040000|2024-08-20 18:37:20|5606.52|5606.02|5606.52|5606.02|5606.52|5606.02|5606.52|5606.02|117
1724179050000|2024-08-20 18:37:30|5606.27|5605.77|5606.52|5606.02|5606.52|5606.02|5606.27|5605.77|120
1724179060000|2024-08-20 18:37:40|||||||||35
1724179070000|2024-08-20 18:37:50|||||||||25
1724179080000|2024-08-20 18:38:00|5606.39|5605.89|5606.52|5606.02|5606.52|5606.02|5606.27|5605.77|234
1724179090000|2024-08-20 18:38:10|5606.77|5606.27|5606.77|5606.27|5607.02|5606.52|5606.64|5606.14|300
1724179100000|2024-08-20 18:38:20|5606.52|5606.02|5606.52|5606.02|5606.52|5606.02|5606.27|5605.77|126
1724179110000|2024-08-20 18:38:30|5606.27|5605.77|5606.27|5605.77|5606.52|5606.02|5606.27|5605.77|139
1724179120000|2024-08-20 18:38:40|5606.14|5605.64|5606.27|5605.77|5606.27|5605.77|5606.02|5605.52|58
1724179130000|2024-08-20 18:38:50|5606.39|5605.89|5606.52|5606.02|5606.52|5606.02|5606.39|5605.89|93
1724179140000|2024-08-20 18:39:00|5606.27|5605.77|5606.02|5605.52|5606.27|5605.77|5606.02|5605.52|89
1724179150000|2024-08-20 18:39:10|5606.14|5605.64|5606.52|5606.02|5606.52|5606.02|5606.14|5605.64|65
1724179160000|2024-08-20 18:39:20|5606.27|5605.77|5606.27|5605.77|5606.27|5605.77|5606.27|5605.77|47
1724179170000|2024-08-20 18:39:30|5606.39|5605.89|5606.02|5605.52|5606.39|5605.89|5606.02|5605.52|121
1724179180000|2024-08-20 18:39:40|5605.77|5605.27|5606.27|5605.77|5606.27|5605.77|5605.77|5605.27|161
1724179190000|2024-08-20 18:39:50|5606.14|5605.64|5606.27|5605.77|5606.27|5605.77|5606.02|5605.52|74
1724179200000|2024-08-20 18:40:00|5606.02|5605.52|5606.02|5605.52|5606.27|5605.77|5606.02|5605.52|58
1724179210000|2024-08-20 18:40:10|5606.14|5605.64|5606.27|5605.77|5606.27|5605.77|5606.14|5605.64|28
1724179220000|2024-08-20 18:40:20|5606.02|5605.52|5606.39|5605.89|5606.39|5605.89|5606.02|5605.52|57
1724179230000|2024-08-20 18:40:30|5606.27|5605.77|5606.52|5606.02|5606.52|5606.02|5606.27|5605.77|83
1724179240000|2024-08-20 18:40:40|5606.77|5606.27|5606.52|5606.02|5606.77|5606.27|5606.52|5606.02|97
1724179250000|2024-08-20 18:40:50|5606.64|5606.14|5606.52|5606.02|5606.64|5606.14|5606.52|5606.02|54
1724179260000|2024-08-20 18:41:00|5606.27|5605.77|5605.77|5605.27|5606.52|5606.02|5605.77|5605.27|320
1724179270000|2024-08-20 18:41:10|5605.89|5605.39|5606.02|5605.52|5606.27|5605.77|5605.89|5605.39|117
1724179280000|2024-08-20 18:41:20|5606.27|5605.77|5606.52|5606.02|5606.52|5606.02|5606.27|5605.77|97
1724179290000|2024-08-20 18:41:30|||||||||2
1724179300000|2024-08-20 18:41:40|5606.39|5605.89|5606.39|5605.89|5606.52|5606.02|5606.02|5605.52|196
1724179310000|2024-08-20 18:41:50|5606.52|5606.02|5606.52|5606.02|5606.52|5606.02|5606.52|5606.02|38
1724179320000|2024-08-20 18:42:00|5606.39|5605.89|5606.52|5606.02|5606.52|5606.02|5606.39|5605.89|62
1724179330000|2024-08-20 18:42:10|5606.39|5605.89|5606.52|5606.02|5606.52|5606.02|5606.27|5605.77|128
1724179340000|2024-08-20 18:42:20|5606.27|5605.77|5606.02|5605.52|5606.27|5605.77|5606.02|5605.52|156
1724179350000|2024-08-20 18:42:30|5606.27|5605.77|5606.27|5605.77|5606.27|5605.77|5606.02|5605.52|127
1724179360000|2024-08-20 18:42:40|5606.39|5605.89|5606.27|5605.77|5606.39|5605.89|5606.27|5605.77|36
1724179370000|2024-08-20 18:42:50|5606.39|5605.89|5606.52|5606.02|5606.52|5606.02|5606.39|5605.89|60
1724179380000|2024-08-20 18:43:00|5606.27|5605.77|5606.77|5606.27|5606.77|5606.27|5606.27|5605.77|244
1724179390000|2024-08-20 18:43:10|5606.52|5606.02|5606.52|5606.02|5606.52|5606.02|5606.27|5605.77|160
1724179400000|2024-08-20 18:43:20|5606.64|5606.14|5606.52|5606.02|5606.77|5606.27|5606.52|5606.02|160
1724179410000|2024-08-20 18:43:30|5606.64|5606.14|5606.77|5606.27|5606.77|5606.27|5606.52|5606.02|187
1724179420000|2024-08-20 18:43:40|5606.64|5606.14|5606.52|5606.02|5606.64|5606.14|5606.27|5605.77|114
1724179430000|2024-08-20 18:43:50|||||||||28
1724179440000|2024-08-20 18:44:00|5606.27|5605.77|5606.02|5605.52|5606.27|5605.77|5605.89|5605.39|219
1724179450000|2024-08-20 18:44:10|5606.14|5605.64|5606.27|5605.77|5606.27|5605.77|5606.02|5605.52|63
1724179460000|2024-08-20 18:44:20|5606.14|5605.64|5606.02|5605.52|5606.14|5605.64|5606.02|5605.52|131
1724179470000|2024-08-20 18:44:30|5605.77|5605.27|5605.27|5604.77|5605.77|5605.27|5605.27|5604.77|287
1724179480000|2024-08-20 18:44:40|5605.39|5604.89|5604.77|5604.27|5605.39|5604.89|5604.64|5604.14|605
1724179490000|2024-08-20 18:44:50|5604.64|5604.14|5604.77|5604.27|5604.77|5604.27|5604.52|5604.02|302
1724179500000|2024-08-20 18:45:00|5605.02|5604.52|5604.27|5603.77|5605.02|5604.52|5604.02|5603.52|590
1724179510000|2024-08-20 18:45:10|||||||||280
1724179520000|2024-08-20 18:45:20|5604.02|5603.52|5604.02|5603.52|5604.02|5603.52|5603.27|5602.77|560
1724179530000|2024-08-20 18:45:30|5604.27|5603.77|5604.02|5603.52|5604.27|5603.77|5604.02|5603.52|242
1724179540000|2024-08-20 18:45:40|5603.77|5603.27|5603.27|5602.77|5603.77|5603.27|5603.02|5602.52|384
1724179550000|2024-08-20 18:45:50|5603.02|5602.52|5603.02|5602.52|5603.27|5602.77|5602.77|5602.27|257
1724179560000|2024-08-20 18:46:00|5603.27|5602.77|5603.27|5602.77|5603.27|5602.77|5603.02|5602.52|271
1724179570000|2024-08-20 18:46:10|5603.52|5603.02|5603.52|5603.02|5603.52|5603.02|5603.27|5602.77|134
1724179580000|2024-08-20 18:46:20|5603.39|5602.89|5604.02|5603.52|5604.02|5603.52|5603.39|5602.89|152
1724179590000|2024-08-20 18:46:30|5603.77|5603.27|5603.77|5603.27|5604.02|5603.52|5603.52|5603.02|307
1724179600000|2024-08-20 18:46:40|5603.52|5603.02|5603.02|5602.52|5603.52|5603.02|5603.02|5602.52|222
1724179610000|2024-08-20 18:46:50|5603.14|5602.64|5603.02|5602.52|5603.14|5602.64|5603.02|5602.52|91
1724179620000|2024-08-20 18:47:00|5603.27|5602.77|5603.77|5603.27|5603.89|5603.39|5603.27|5602.77|176
1724179630000|2024-08-20 18:47:10|5603.52|5603.02|5604.27|5603.77|5604.27|5603.77|5603.52|5603.02|209
1724179640000|2024-08-20 18:47:20|5604.52|5604.02|5604.52|5604.02|5604.77|5604.27|5604.52|5604.02|105
1724179650000|2024-08-20 18:47:30|5604.64|5604.14|5604.77|5604.27|5604.77|5604.27|5604.64|5604.14|71
1724179660000|2024-08-20 18:47:40|5605.02|5604.52|5605.02|5604.52|5605.02|5604.52|5605.02|5604.52|163
1724179670000|2024-08-20 18:47:50|5604.77|5604.27|5605.27|5604.77|5605.27|5604.77|5604.77|5604.27|171
1724179680000|2024-08-20 18:48:00|5605.02|5604.52|5605.02|5604.52|5605.02|5604.52|5604.77|5604.27|143
1724179690000|2024-08-20 18:48:10|5604.89|5604.39|5605.02|5604.52|5605.02|5604.52|5604.77|5604.27|103
1724179700000|2024-08-20 18:48:20|5604.77|5604.27|5605.02|5604.52|5605.02|5604.52|5604.77|5604.27|106
1724179710000|2024-08-20 18:48:30|5604.27|5603.77|5604.27|5603.77|5604.27|5603.77|5604.02|5603.52|252
1724179720000|2024-08-20 18:48:40|5604.52|5604.02|5604.77|5604.27|5604.77|5604.27|5604.52|5604.02|151
1724179730000|2024-08-20 18:48:50|||||||||35
1724179740000|2024-08-20 18:49:00|5604.64|5604.14|5604.77|5604.27|5605.02|5604.52|5604.52|5604.02|220
1724179750000|2024-08-20 18:49:10|5604.89|5604.39|5604.77|5604.27|5604.89|5604.39|5604.77|5604.27|73
1724179760000|2024-08-20 18:49:20|5604.52|5604.02|5604.52|5604.02|5604.52|5604.02|5604.52|5604.02|57
1724179770000|2024-08-20 18:49:30|5604.39|5603.89|5604.52|5604.02|5604.52|5604.02|5604.27|5603.77|112
1724179780000|2024-08-20 18:49:40|||||||||22
1724179790000|2024-08-20 18:49:50|5604.27|5603.77|5604.52|5604.02|5604.52|5604.02|5604.27|5603.77|129
1724179800000|2024-08-20 18:50:00|5604.77|5604.27|5604.27|5603.77|5604.89|5604.39|5604.27|5603.77|161
1724179810000|2024-08-20 18:50:10|5604.14|5603.64|5604.52|5604.02|5604.52|5604.02|5604.14|5603.64|205
1724179820000|2024-08-20 18:50:20|5604.27|5603.77|5604.52|5604.02|5604.64|5604.14|5604.27|5603.77|179
1724179830000|2024-08-20 18:50:30|||||||||19
1724179840000|2024-08-20 18:50:40|5604.64|5604.14|5605.02|5604.52|5605.02|5604.52|5604.64|5604.14|175
1724179850000|2024-08-20 18:50:50|5605.27|5604.77|5605.52|5605.02|5605.52|5605.02|5605.27|5604.77|332
1724179860000|2024-08-20 18:51:00|5605.39|5604.89|5604.77|5604.27|5605.52|5605.02|5604.77|5604.27|159
1724179870000|2024-08-20 18:51:10|5604.89|5604.39|5605.02|5604.52|5605.02|5604.52|5604.89|5604.39|44
1724179880000|2024-08-20 18:51:20|5605.27|5604.77|5605.27|5604.77|5605.27|5604.77|5605.27|5604.77|32
1724179890000|2024-08-20 18:51:30|5605.14|5604.64|5605.27|5604.77|5605.27|5604.77|5605.02|5604.52|57
1724179900000|2024-08-20 18:51:40|5605.14|5604.64|5604.77|5604.27|5605.27|5604.77|5604.77|5604.27|76
1724179910000|2024-08-20 18:51:50|5604.64|5604.14|5604.52|5604.02|5604.64|5604.14|5604.52|5604.02|411
1724179920000|2024-08-20 18:52:00|5604.27|5603.77|5603.52|5603.02|5604.27|5603.77|5603.52|5603.02|300
1724179930000|2024-08-20 18:52:10|5603.64|5603.14|5602.77|5602.27|5603.64|5603.14|5602.52|5602.02|396
1724179940000|2024-08-20 18:52:20|5602.89|5602.39|5602.77|5602.27|5602.89|5602.39|5602.77|5602.27|212
1724179950000|2024-08-20 18:52:30|5602.64|5602.14|5600.77|5600.27|5602.64|5602.14|5600.77|5600.27|996
1724179960000|2024-08-20 18:52:40|5601.02|5600.52|5601.52|5601.02|5601.52|5601.02|5601.02|5600.52|299
1724179970000|2024-08-20 18:52:50|5601.64|5601.14|5602.02|5601.52|5602.02|5601.52|5601.64|5601.14|238
1724179980000|2024-08-20 18:53:00|5601.77|5601.27|5601.27|5600.77|5601.77|5601.27|5601.27|5600.77|219
1724179990000|2024-08-20 18:53:10|5601.39|5600.89|5601.77|5601.27|5601.77|5601.27|5601.27|5600.77|214
1724180000000|2024-08-20 18:53:20|5601.64|5601.14|5601.27|5600.77|5601.64|5601.14|5601.02|5600.52|319
1724180010000|2024-08-20 18:53:30|5601.39|5600.89|5600.27|5599.77|5601.52|5601.02|5600.02|5599.52|505
1724180020000|2024-08-20 18:53:40|5600.52|5600.02|5600.77|5600.27|5600.77|5600.27|5600.52|5600.02|344
1724180030000|2024-08-20 18:53:50|5600.89|5600.39|5601.27|5600.77|5601.27|5600.77|5600.77|5600.27|175
1724180040000|2024-08-20 18:54:00|5601.52|5601.02|5602.77|5602.27|5602.77|5602.27|5601.52|5601.02|470
1724180050000|2024-08-20 18:54:10|5603.02|5602.52|5602.77|5602.27|5603.02|5602.52|5602.77|5602.27|321
1724180060000|2024-08-20 18:54:20|5602.52|5602.02|5602.77|5602.27|5602.77|5602.27|5602.52|5602.02|121
1724180070000|2024-08-20 18:54:30|5603.02|5602.52|5603.02|5602.52|5603.02|5602.52|5602.77|5602.27|80
1724180080000|2024-08-20 18:54:40|5602.77|5602.27|5603.27|5602.77|5603.27|5602.77|5602.77|5602.27|432
1724180090000|2024-08-20 18:54:50|5603.02|5602.52|5603.02|5602.52|5603.02|5602.52|5603.02|5602.52|67
1724180100000|2024-08-20 18:55:00|5602.77|5602.27|5602.14|5601.64|5603.02|5602.52|5602.02|5601.52|359
1724180110000|2024-08-20 18:55:10|5602.27|5601.77|5602.02|5601.52|5602.27|5601.77|5601.77|5601.27|181
1724180120000|2024-08-20 18:55:20|5601.89|5601.39|5601.64|5601.14|5602.02|5601.52|5601.64|5601.14|145
1724180130000|2024-08-20 18:55:30|5601.52|5601.02|5601.77|5601.27|5601.77|5601.27|5601.52|5601.02|66
1724180140000|2024-08-20 18:55:40|5601.89|5601.39|5602.02|5601.52|5602.02|5601.52|5601.52|5601.02|136
1724180150000|2024-08-20 18:55:50|5602.27|5601.77|5602.77|5602.27|5602.77|5602.27|5602.02|5601.52|173
1724180160000|2024-08-20 18:56:00|5603.02|5602.52|5603.02|5602.52|5603.27|5602.77|5603.02|5602.52|125
1724180170000|2024-08-20 18:56:10|5602.77|5602.27|5602.77|5602.27|5602.77|5602.27|5602.77|5602.27|55
1724180180000|2024-08-20 18:56:20|5603.02|5602.52|5603.27|5602.77|5603.77|5603.27|5602.89|5602.39|259
1724180190000|2024-08-20 18:56:30|5603.39|5602.89|5603.27|5602.77|5603.52|5603.02|5603.27|5602.77|86
1724180200000|2024-08-20 18:56:40|5603.02|5602.52|5603.27|5602.77|5603.39|5602.89|5603.02|5602.52|159
1724180210000|2024-08-20 18:56:50|||||||||104
1724180220000|2024-08-20 18:57:00|5603.39|5602.89|5603.27|5602.77|5603.52|5603.02|5603.27|5602.77|136
1724180230000|2024-08-20 18:57:10|5603.14|5602.64|5603.02|5602.52|5603.14|5602.64|5603.02|5602.52|84
1724180240000|2024-08-20 18:57:20|5602.89|5602.39|5602.77|5602.27|5603.27|5602.77|5602.77|5602.27|143
1724180250000|2024-08-20 18:57:30|5602.89|5602.39|5603.27|5602.77|5603.27|5602.77|5602.89|5602.39|26
1724180260000|2024-08-20 18:57:40|5603.52|5603.02|5603.27|5602.77|5603.52|5603.02|5603.27|5602.77|122
1724180270000|2024-08-20 18:57:50|5603.02|5602.52|5603.02|5602.52|5603.02|5602.52|5603.02|5602.52|77
1724180280000|2024-08-20 18:58:00|5603.14|5602.64|5603.02|5602.52|5603.14|5602.64|5603.02|5602.52|118
1724180290000|2024-08-20 18:58:10|5602.77|5602.27|5602.27|5601.77|5603.02|5602.52|5602.27|5601.77|124
1724180300000|2024-08-20 18:58:20|5602.02|5601.52|5602.52|5602.02|5602.52|5602.02|5602.02|5601.52|149
1724180310000|2024-08-20 18:58:30|5602.64|5602.14|5602.77|5602.27|5602.89|5602.39|5602.52|5602.02|154
1724180320000|2024-08-20 18:58:40|5602.64|5602.14|5602.52|5602.02|5602.64|5602.14|5602.52|5602.02|48
1724180330000|2024-08-20 18:58:50|5602.64|5602.14|5602.77|5602.27|5602.77|5602.27|5602.52|5602.02|57
1724180340000|2024-08-20 18:59:00|5602.52|5602.02|5603.27|5602.77|5603.27|5602.77|5602.52|5602.02|131
1724180350000|2024-08-20 18:59:10|5603.14|5602.64|5603.02|5602.52|5603.14|5602.64|5602.77|5602.27|111
1724180360000|2024-08-20 18:59:20|5602.89|5602.39|5602.77|5602.27|5602.89|5602.39|5602.77|5602.27|30
1724180370000|2024-08-20 18:59:30|5603.02|5602.52|5602.89|5602.39|5603.02|5602.52|5602.77|5602.27|94
1724180380000|2024-08-20 18:59:40|5602.52|5602.02|5603.02|5602.52|5603.02|5602.52|5602.52|5602.02|166
1724180390000|2024-08-20 18:59:50|5602.89|5602.39|5602.77|5602.27|5602.89|5602.39|5602.77|5602.27|100
1724180400000|2024-08-20 19:00:00|5602.52|5602.02|5602.77|5602.27|5603.02|5602.52|5602.52|5602.02|220
1724180410000|2024-08-20 19:00:10|5602.52|5602.02|5602.02|5601.52|5602.52|5602.02|5602.02|5601.52|275
1724180420000|2024-08-20 19:00:20|5602.14|5601.64|5601.52|5601.02|5602.27|5601.77|5601.52|5601.02|207
1724180430000|2024-08-20 19:00:30|5601.77|5601.27|5602.02|5601.52|5602.02|5601.52|5601.77|5601.27|206
1724180440000|2024-08-20 19:00:40|5602.14|5601.64|5601.52|5601.02|5602.27|5601.77|5601.27|5600.77|253
1724180450000|2024-08-20 19:00:50|5601.77|5601.27|5602.27|5601.77|5602.27|5601.77|5601.77|5601.27|128
1724180460000|2024-08-20 19:01:00|5602.02|5601.52|5602.02|5601.52|5602.02|5601.52|5601.77|5601.27|131
1724180470000|2024-08-20 19:01:10|5602.27|5601.77|5602.52|5602.02|5602.77|5602.27|5602.27|5601.77|114
1724180480000|2024-08-20 19:01:20|5602.27|5601.77|5602.77|5602.27|5603.02|5602.52|5602.27|5601.77|271
1724180490000|2024-08-20 19:01:30|5602.64|5602.14|5603.27|5602.77|5603.27|5602.77|5602.64|5602.14|221
1724180500000|2024-08-20 19:01:40|5603.02|5602.52|5603.02|5602.52|5603.02|5602.52|5603.02|5602.52|123
1724180510000|2024-08-20 19:01:50|5602.77|5602.27|5602.27|5601.77|5602.77|5602.27|5602.27|5601.77|339
1724180520000|2024-08-20 19:02:00|5602.52|5602.02|5603.02|5602.52|5603.02|5602.52|5602.52|5602.02|128
1724180530000|2024-08-20 19:02:10|5603.14|5602.64|5603.27|5602.77|5603.27|5602.77|5603.14|5602.64|139
1724180540000|2024-08-20 19:02:20|5603.39|5602.89|5603.52|5603.02|5603.77|5603.27|5603.27|5602.77|194
1724180550000|2024-08-20 19:02:30|5603.27|5602.77|5602.77|5602.27|5603.27|5602.77|5602.77|5602.27|234
1724180560000|2024-08-20 19:02:40|5603.02|5602.52|5602.77|5602.27|5603.14|5602.64|5602.77|5602.27|185
1724180570000|2024-08-20 19:02:50|5603.02|5602.52|5603.27|5602.77|5603.27|5602.77|5603.02|5602.52|92
1724180580000|2024-08-20 19:03:00|5603.14|5602.64|5603.02|5602.52|5603.27|5602.77|5603.02|5602.52|121
1724180590000|2024-08-20 19:03:10|5603.14|5602.64|5603.27|5602.77|5603.39|5602.89|5603.02|5602.52|156
1724180600000|2024-08-20 19:03:20|5603.02|5602.52|5602.77|5602.27|5603.02|5602.52|5602.77|5602.27|247
1724180610000|2024-08-20 19:03:30|5603.02|5602.52|5602.02|5601.52|5603.02|5602.52|5602.02|5601.52|317
1724180620000|2024-08-20 19:03:40|5602.14|5601.64|5602.27|5601.77|5602.27|5601.77|5602.02|5601.52|174
1724180630000|2024-08-20 19:03:50|5602.02|5601.52|5602.14|5601.64|5602.27|5601.77|5601.77|5601.27|213
1724180640000|2024-08-20 19:04:00|5602.02|5601.52|5602.27|5601.77|5602.52|5602.02|5602.02|5601.52|110
1724180650000|2024-08-20 19:04:10|5602.39|5601.89|5602.52|5602.02|5602.77|5602.27|5602.27|5601.77|83
1724180660000|2024-08-20 19:04:20|5602.64|5602.14|5603.02|5602.52|5603.02|5602.52|5602.64|5602.14|83
1724180670000|2024-08-20 19:04:30|5602.77|5602.27|5602.52|5602.02|5603.02|5602.52|5602.52|5602.02|194
1724180680000|2024-08-20 19:04:40|5602.77|5602.27|5603.02|5602.52|5603.02|5602.52|5602.77|5602.27|74
1724180690000|2024-08-20 19:04:50|5603.27|5602.77|5603.02|5602.52|5603.27|5602.77|5602.77|5602.27|127
1724180700000|2024-08-20 19:05:00|5602.77|5602.27|5602.77|5602.27|5602.77|5602.27|5602.27|5601.77|199
1724180710000|2024-08-20 19:05:10|5602.52|5602.02|5602.77|5602.27|5602.77|5602.27|5602.27|5601.77|79
1724180720000|2024-08-20 19:05:20|5603.27|5602.77|5603.52|5603.02|5603.77|5603.27|5603.27|5602.77|396
1724180730000|2024-08-20 19:05:30|5603.27|5602.77|5603.27|5602.77|5603.52|5603.02|5603.27|5602.77|137
1724180740000|2024-08-20 19:05:40|5603.39|5602.89|5603.27|5602.77|5603.52|5603.02|5603.27|5602.77|98
1724180750000|2024-08-20 19:05:50|5603.52|5603.02|5603.52|5603.02|5603.52|5603.02|5603.52|5603.02|55
1724180760000|2024-08-20 19:06:00|5603.39|5602.89|5603.77|5603.27|5603.77|5603.27|5603.27|5602.77|195
1724180770000|2024-08-20 19:06:10|5603.52|5603.02|5603.27|5602.77|5603.77|5603.27|5603.02|5602.52|463
1724180780000|2024-08-20 19:06:20|5603.52|5603.02|5603.27|5602.77|5603.52|5603.02|5603.27|5602.77|142
1724180790000|2024-08-20 19:06:30|5603.02|5602.52|5602.52|5602.02|5603.02|5602.52|5602.52|5602.02|132
1724180800000|2024-08-20 19:06:40|5602.77|5602.27|5603.02|5602.52|5603.02|5602.52|5602.64|5602.14|134
1724180810000|2024-08-20 19:06:50|5603.27|5602.77|5603.02|5602.52|5603.27|5602.77|5603.02|5602.52|53
1724180820000|2024-08-20 19:07:00|5603.14|5602.64|5603.52|5603.02|5603.52|5603.02|5603.14|5602.64|73
1724180830000|2024-08-20 19:07:10|5603.64|5603.14|5604.02|5603.52|5604.02|5603.52|5603.64|5603.14|136
1724180840000|2024-08-20 19:07:20|5603.77|5603.27|5604.27|5603.77|5604.27|5603.77|5603.77|5603.27|169
1724180850000|2024-08-20 19:07:30|5604.02|5603.52|5604.02|5603.52|5604.02|5603.52|5604.02|5603.52|144
1724180860000|2024-08-20 19:07:40|5604.14|5603.64|5603.52|5603.02|5604.14|5603.64|5603.27|5602.77|213
1724180870000|2024-08-20 19:07:50|5603.27|5602.77|5603.27|5602.77|5603.52|5603.02|5603.27|5602.77|119
1724180880000|2024-08-20 19:08:00|5603.02|5602.52|5603.27|5602.77|5603.27|5602.77|5603.02|5602.52|66
1724180890000|2024-08-20 19:08:10|5603.02|5602.52|5603.27|5602.77|5603.27|5602.77|5603.02|5602.52|90
1724180900000|2024-08-20 19:08:20|5603.39|5602.89|5603.77|5603.27|5603.77|5603.27|5603.39|5602.89|128
1724180910000|2024-08-20 19:08:30|5603.27|5602.77|5602.77|5602.27|5603.27|5602.77|5602.77|5602.27|141
1724180920000|2024-08-20 19:08:40|5602.89|5602.39|5602.27|5601.77|5603.02|5602.52|5602.02|5601.52|439
1724180930000|2024-08-20 19:08:50|5602.14|5601.64|5601.77|5601.27|5602.27|5601.77|5601.77|5601.27|129
1724180940000|2024-08-20 19:09:00|5601.52|5601.02|5602.02|5601.52|5602.02|5601.52|5601.52|5601.02|393
1724180950000|2024-08-20 19:09:10|5602.27|5601.77|5601.77|5601.27|5602.27|5601.77|5601.77|5601.27|85
1724180960000|2024-08-20 19:09:20|5602.02|5601.52|5602.02|5601.52|5602.02|5601.52|5602.02|5601.52|78
1724180970000|2024-08-20 19:09:30|5601.89|5601.39|5601.77|5601.27|5601.89|5601.39|5601.52|5601.02|102
1724180980000|2024-08-20 19:09:40|5601.64|5601.14|5601.77|5601.27|5601.77|5601.27|5601.64|5601.14|91
1724180990000|2024-08-20 19:09:50|5601.89|5601.39|5601.77|5601.27|5602.02|5601.52|5601.77|5601.27|56
1724181000000|2024-08-20 19:10:00|5602.02|5601.52|5601.77|5601.27|5602.27|5601.77|5601.52|5601.02|164
1724181010000|2024-08-20 19:10:10|5602.02|5601.52|5602.02|5601.52|5602.02|5601.52|5601.77|5601.27|112
1724181020000|2024-08-20 19:10:20|5601.77|5601.27|5601.52|5601.02|5602.02|5601.52|5601.52|5601.02|154
1724181030000|2024-08-20 19:10:30|5601.27|5600.77|5601.77|5601.27|5601.77|5601.27|5601.27|5600.77|188
1724181040000|2024-08-20 19:10:40|5601.64|5601.14|5601.52|5601.02|5601.77|5601.27|5601.52|5601.02|194
1724181050000|2024-08-20 19:10:50|5601.77|5601.27|5601.27|5600.77|5601.77|5601.27|5601.02|5600.52|253
1724181060000|2024-08-20 19:11:00|5601.52|5601.02|5601.89|5601.39|5601.89|5601.39|5601.52|5601.02|75
1724181070000|2024-08-20 19:11:10|5602.02|5601.52|5601.52|5601.02|5602.02|5601.52|5601.27|5600.77|243
1724181080000|2024-08-20 19:11:20|5601.39|5600.89|5601.52|5601.02|5601.52|5601.02|5601.27|5600.77|52
1724181090000|2024-08-20 19:11:30|5601.64|5601.14|5602.02|5601.52|5602.02|5601.52|5601.64|5601.14|94
1724181100000|2024-08-20 19:11:40|5601.89|5601.39|5602.52|5602.02|5602.52|5602.02|5601.89|5601.39|222
1724181110000|2024-08-20 19:11:50|5602.39|5601.89|5602.02|5601.52|5602.39|5601.89|5602.02|5601.52|89
1724181120000|2024-08-20 19:12:00|5602.27|5601.77|5602.77|5602.27|5602.77|5602.27|5602.27|5601.77|194
1724181130000|2024-08-20 19:12:10|5602.64|5602.14|5602.77|5602.27|5602.77|5602.27|5602.52|5602.02|101
1724181140000|2024-08-20 19:12:20|5602.64|5602.14|5602.02|5601.52|5602.64|5602.14|5601.89|5601.39|134
1724181150000|2024-08-20 19:12:30|5601.77|5601.27|5601.27|5600.77|5601.77|5601.27|5601.27|5600.77|126
1724181160000|2024-08-20 19:12:40|5601.52|5601.02|5601.27|5600.77|5601.52|5601.02|5601.02|5600.52|147
1724181170000|2024-08-20 19:12:50|5601.39|5600.89|5601.27|5600.77|5601.52|5601.02|5601.27|5600.77|80
1724181180000|2024-08-20 19:13:00|5601.52|5601.02|5601.77|5601.27|5601.77|5601.27|5601.27|5600.77|177
1724181190000|2024-08-20 19:13:10|5601.52|5601.02|5601.52|5601.02|5601.77|5601.27|5601.27|5600.77|131
1724181200000|2024-08-20 19:13:20|5601.39|5600.89|5601.27|5600.77|5601.52|5601.02|5601.27|5600.77|40
1724181210000|2024-08-20 19:13:30|5601.52|5601.02|5601.27|5600.77|5601.52|5601.02|5601.27|5600.77|34
1724181220000|2024-08-20 19:13:40|5601.02|5600.52|5601.52|5601.02|5601.52|5601.02|5601.02|5600.52|211
1724181230000|2024-08-20 19:13:50|5601.39|5600.89|5601.02|5600.52|5601.39|5600.89|5601.02|5600.52|246
1724181240000|2024-08-20 19:14:00|5601.27|5600.77|5601.27|5600.77|5601.27|5600.77|5601.27|5600.77|62
1724181250000|2024-08-20 19:14:10|5601.02|5600.52|5601.02|5600.52|5601.14|5600.64|5600.77|5600.27|236
1724181260000|2024-08-20 19:14:20|5601.27|5600.77|5601.27|5600.77|5601.27|5600.77|5601.02|5600.52|78
1724181270000|2024-08-20 19:14:30|5601.14|5600.64|5601.14|5600.64|5601.14|5600.64|5601.14|5600.64|28
1724181280000|2024-08-20 19:14:40|5601.27|5600.77|5601.52|5601.02|5601.77|5601.27|5601.27|5600.77|341
1724181290000|2024-08-20 19:14:50|5601.27|5600.77|5601.39|5600.89|5601.52|5601.02|5601.27|5600.77|133
1724181300000|2024-08-20 19:15:00|5601.27|5600.77|5601.27|5600.77|5601.52|5601.02|5601.27|5600.77|275
1724181310000|2024-08-20 19:15:10|5601.02|5600.52|5601.27|5600.77|5601.52|5601.02|5601.02|5600.52|69
1724181320000|2024-08-20 19:15:20|5601.77|5601.27|5601.77|5601.27|5601.77|5601.27|5601.77|5601.27|90
1724181330000|2024-08-20 19:15:30|5601.64|5601.14|5601.02|5600.52|5601.64|5601.14|5601.02|5600.52|61
1724181340000|2024-08-20 19:15:40|5601.27|5600.77|5600.77|5600.27|5601.27|5600.77|5600.52|5600.02|227
1724181350000|2024-08-20 19:15:50|5600.64|5600.14|5600.27|5599.77|5600.64|5600.14|5600.02|5599.52|327
1724181360000|2024-08-20 19:16:00|5600.52|5600.02|5600.77|5600.27|5600.77|5600.27|5600.27|5599.77|228
1724181370000|2024-08-20 19:16:10|5601.02|5600.52|5600.77|5600.27|5601.02|5600.52|5600.77|5600.27|128
1724181380000|2024-08-20 19:16:20|5600.64|5600.14|5600.77|5600.27|5600.77|5600.27|5600.52|5600.02|234
1724181390000|2024-08-20 19:16:30|5600.64|5600.14|5600.77|5600.27|5600.77|5600.27|5600.64|5600.14|57
1724181400000|2024-08-20 19:16:40|5600.89|5600.39|5601.27|5600.77|5601.27|5600.77|5600.89|5600.39|95
1724181410000|2024-08-20 19:16:50|5601.02|5600.52|5600.77|5600.27|5601.02|5600.52|5600.77|5600.27|73
1724181420000|2024-08-20 19:17:00|5600.52|5600.02|5599.52|5599.02|5600.52|5600.02|5599.52|5599.02|404
1724181430000|2024-08-20 19:17:10|5599.27|5598.77|5599.02|5598.52|5599.27|5598.77|5598.77|5598.27|894
1724181440000|2024-08-20 19:17:20|5599.27|5598.77|5599.02|5598.52|5599.52|5599.02|5598.77|5598.27|251
1724181450000|2024-08-20 19:17:30|5598.89|5598.39|5599.77|5599.27|5599.77|5599.27|5598.77|5598.27|173
1724181460000|2024-08-20 19:17:40|5599.89|5599.39|5599.77|5599.27|5600.02|5599.52|5599.52|5599.02|408
1724181470000|2024-08-20 19:17:50|5599.64|5599.14|5600.02|5599.52|5600.02|5599.52|5599.64|5599.14|142
1724181480000|2024-08-20 19:18:00|5599.77|5599.27|5599.77|5599.27|5599.77|5599.27|5599.52|5599.02|203
1724181490000|2024-08-20 19:18:10|5599.89|5599.39|5599.52|5599.02|5599.89|5599.39|5599.27|5598.77|190
1724181500000|2024-08-20 19:18:20|5599.27|5598.77|5598.77|5598.27|5599.27|5598.77|5598.77|5598.27|317
1724181510000|2024-08-20 19:18:30|5598.89|5598.39|5599.02|5598.52|5599.02|5598.52|5598.77|5598.27|132
1724181520000|2024-08-20 19:18:40|5599.27|5598.77|5599.52|5599.02|5599.52|5599.02|5598.77|5598.27|441
1724181530000|2024-08-20 19:18:50|5599.64|5599.14|5600.27|5599.77|5600.27|5599.77|5599.52|5599.02|194
1724181540000|2024-08-20 19:19:00|5600.02|5599.52|5600.02|5599.52|5600.02|5599.52|5599.89|5599.39|172
1724181550000|2024-08-20 19:19:10|5599.89|5599.39|5599.77|5599.27|5599.89|5599.39|5599.52|5599.02|198
1724181560000|2024-08-20 19:19:20|5599.89|5599.39|5600.52|5600.02|5600.52|5600.02|5599.89|5599.39|144
1724181570000|2024-08-20 19:19:30|5600.27|5599.77|5600.77|5600.27|5600.77|5600.27|5600.27|5599.77|81
1724181580000|2024-08-20 19:19:40|5600.64|5600.14|5600.77|5600.27|5601.02|5600.52|5600.52|5600.02|271
1724181590000|2024-08-20 19:19:50|5600.52|5600.02|5600.77|5600.27|5600.77|5600.27|5600.52|5600.02|121
1724181600000|2024-08-20 19:20:00|5600.82|5600.32|5601.57|5601.07|5601.82|5601.32|5600.82|5600.32|301
1724181610000|2024-08-20 19:20:10|5601.32|5600.82|5601.57|5601.07|5601.82|5601.32|5601.32|5600.82|243
1724181620000|2024-08-20 19:20:20|5601.82|5601.32|5601.57|5601.07|5602.07|5601.57|5601.57|5601.07|431
1724181630000|2024-08-20 19:20:30|5601.82|5601.32|5601.32|5600.82|5601.82|5601.32|5601.32|5600.82|137
1724181640000|2024-08-20 19:20:40|5601.57|5601.07|5601.57|5601.07|5601.57|5601.07|5601.44|5600.94|82
1724181650000|2024-08-20 19:20:50|5601.32|5600.82|5601.32|5600.82|5601.57|5601.07|5601.07|5600.57|288
1724181660000|2024-08-20 19:21:00|5601.57|5601.07|5601.32|5600.82|5601.57|5601.07|5601.07|5600.57|183
1724181670000|2024-08-20 19:21:10|5601.07|5600.57|5600.57|5600.07|5601.32|5600.82|5600.57|5600.07|188
1724181680000|2024-08-20 19:21:20|5600.69|5600.19|5601.07|5600.57|5601.07|5600.57|5600.57|5600.07|128
1724181690000|2024-08-20 19:21:30|5600.94|5600.44|5600.82|5600.32|5600.94|5600.44|5600.82|5600.32|87
1724181700000|2024-08-20 19:21:40|5600.32|5599.82|5600.32|5599.82|5600.32|5599.82|5600.32|5599.82|74
1724181710000|2024-08-20 19:21:50|5600.57|5600.07|5600.57|5600.07|5600.57|5600.07|5600.57|5600.07|66
1724181720000|2024-08-20 19:22:00|5600.32|5599.82|5599.82|5599.32|5600.32|5599.82|5599.82|5599.32|320
1724181730000|2024-08-20 19:22:10|5599.57|5599.07|5600.07|5599.57|5600.19|5599.69|5599.57|5599.07|225
1724181740000|2024-08-20 19:22:20|||||||||50
1724181750000|2024-08-20 19:22:30|5599.82|5599.32|5600.07|5599.57|5600.07|5599.57|5599.69|5599.19|158
1724181760000|2024-08-20 19:22:40|5600.19|5599.69|5599.82|5599.32|5600.19|5599.69|5599.82|5599.32|94
1724181770000|2024-08-20 19:22:50|5600.07|5599.57|5599.82|5599.32|5600.07|5599.57|5599.82|5599.32|50
1724181780000|2024-08-20 19:23:00|5600.07|5599.57|5600.32|5599.82|5600.32|5599.82|5600.07|5599.57|174
1724181790000|2024-08-20 19:23:10|5600.57|5600.07|5600.57|5600.07|5600.57|5600.07|5600.32|5599.82|178
1724181800000|2024-08-20 19:23:20|5600.32|5599.82|5600.32|5599.82|5600.32|5599.82|5600.32|5599.82|116
1724181810000|2024-08-20 19:23:30|5600.44|5599.94|5600.32|5599.82|5600.44|5599.94|5600.32|5599.82|71
1724181820000|2024-08-20 19:23:40|5600.07|5599.57|5600.07|5599.57|5600.07|5599.57|5599.82|5599.32|116
1724181830000|2024-08-20 19:23:50|5600.19|5599.69|5600.82|5600.32|5600.82|5600.32|5600.19|5599.69|68
1724181840000|2024-08-20 19:24:00|5600.57|5600.07|5600.32|5599.82|5600.57|5600.07|5600.19|5599.69|211
1724181850000|2024-08-20 19:24:10|5600.19|5599.69|5600.07|5599.57|5600.19|5599.69|5600.07|5599.57|74
1724181860000|2024-08-20 19:24:20|5600.32|5599.82|5600.57|5600.07|5600.57|5600.07|5600.32|5599.82|66
1724181870000|2024-08-20 19:24:30|5600.32|5599.82|5600.32|5599.82|5600.32|5599.82|5599.82|5599.32|307
1724181880000|2024-08-20 19:24:40|5600.19|5599.69|5600.07|5599.57|5600.19|5599.69|5599.94|5599.44|80
1724181890000|2024-08-20 19:24:50|5599.94|5599.44|5600.32|5599.82|5600.44|5599.94|5599.82|5599.32|226
1724181900000|2024-08-20 19:25:00|5600.82|5600.32|5600.82|5600.32|5601.07|5600.57|5600.57|5600.07|267
1724181910000|2024-08-20 19:25:10|5600.57|5600.07|5600.57|5600.07|5600.57|5600.07|5600.32|5599.82|155
1724181920000|2024-08-20 19:25:20|5600.32|5599.82|5600.57|5600.07|5600.57|5600.07|5600.32|5599.82|181
1724181930000|2024-08-20 19:25:30|5600.32|5599.82|5600.07|5599.57|5600.32|5599.82|5600.07|5599.57|74
1724181940000|2024-08-20 19:25:40|5600.19|5599.69|5599.82|5599.32|5600.19|5599.69|5599.82|5599.32|166
1724181950000|2024-08-20 19:25:50|5600.07|5599.57|5600.32|5599.82|5600.32|5599.82|5600.07|5599.57|234
1724181960000|2024-08-20 19:26:00|5600.44|5599.94|5600.32|5599.82|5600.57|5600.07|5600.32|5599.82|165
1724181970000|2024-08-20 19:26:10|5600.44|5599.94|5600.07|5599.57|5600.44|5599.94|5599.57|5599.07|327
1724181980000|2024-08-20 19:26:20|5600.32|5599.82|5600.94|5600.44|5601.07|5600.57|5600.07|5599.57|256
1724181990000|2024-08-20 19:26:30|5600.82|5600.32|5601.07|5600.57|5601.32|5600.82|5600.82|5600.32|398
1724182000000|2024-08-20 19:26:40|5600.94|5600.44|5601.07|5600.57|5601.19|5600.69|5600.82|5600.32|161
1724182010000|2024-08-20 19:26:50|5600.82|5600.32|5600.82|5600.32|5600.82|5600.32|5600.82|5600.32|128
1724182020000|2024-08-20 19:27:00|5600.57|5600.07|5600.57|5600.07|5600.82|5600.32|5600.32|5599.82|179
1724182030000|2024-08-20 19:27:10|5600.69|5600.19|5600.32|5599.82|5600.82|5600.32|5600.32|5599.82|158
1724182040000|2024-08-20 19:27:20|5600.07|5599.57|5599.82|5599.32|5600.07|5599.57|5599.82|5599.32|105
1724182050000|2024-08-20 19:27:30|5600.07|5599.57|5599.94|5599.44|5600.07|5599.57|5599.94|5599.44|61
1724182060000|2024-08-20 19:27:40|5599.82|5599.32|5600.57|5600.07|5600.57|5600.07|5599.82|5599.32|187
1724182070000|2024-08-20 19:27:50|5600.44|5599.94|5600.44|5599.94|5600.44|5599.94|5600.32|5599.82|161
1724182080000|2024-08-20 19:28:00|5600.57|5600.07|5600.07|5599.57|5600.57|5600.07|5599.82|5599.32|316
1724182090000|2024-08-20 19:28:10|5599.82|5599.32|5599.32|5598.82|5600.07|5599.57|5599.32|5598.82|397
1724182100000|2024-08-20 19:28:20|5599.07|5598.57|5599.57|5599.07|5599.57|5599.07|5599.07|5598.57|228
1724182110000|2024-08-20 19:28:30|5599.69|5599.19|5599.32|5598.82|5599.69|5599.19|5599.32|5598.82|125
1724182120000|2024-08-20 19:28:40|5599.07|5598.57|5599.32|5598.82|5599.32|5598.82|5599.07|5598.57|66
1724182130000|2024-08-20 19:28:50|5599.44|5598.94|5599.19|5598.69|5599.44|5598.94|5599.07|5598.57|249
1724182140000|2024-08-20 19:29:00|5599.32|5598.82|5599.07|5598.57|5599.32|5598.82|5599.07|5598.57|319
1724182150000|2024-08-20 19:29:10|5598.82|5598.32|5599.07|5598.57|5599.07|5598.57|5598.57|5598.07|854
1724182160000|2024-08-20 19:29:20|5599.19|5598.69|5599.57|5599.07|5599.57|5599.07|5599.07|5598.57|193
1724182170000|2024-08-20 19:29:30|5599.32|5598.82|5599.32|5598.82|5599.44|5598.94|5598.82|5598.32|197
1724182180000|2024-08-20 19:29:40|5599.44|5598.94|5599.07|5598.57|5599.44|5598.94|5599.07|5598.57|165
1724182190000|2024-08-20 19:29:50|5598.82|5598.32|5598.57|5598.07|5598.94|5598.44|5598.57|5598.07|363
1724182200000|2024-08-20 19:30:00|5598.82|5598.32|5598.82|5598.32|5598.82|5598.32|5598.57|5598.07|259
1724182210000|2024-08-20 19:30:10|5598.94|5598.44|5598.82|5598.32|5599.07|5598.57|5598.57|5598.07|479
1724182220000|2024-08-20 19:30:20|5598.94|5598.44|5598.82|5598.32|5599.07|5598.57|5598.82|5598.32|137
1724182230000|2024-08-20 19:30:30|5598.57|5598.07|5598.32|5597.82|5598.57|5598.07|5598.32|5597.82|311
1724182240000|2024-08-20 19:30:40|5598.57|5598.07|5598.57|5598.07|5598.57|5598.07|5598.44|5597.94|176
1724182250000|2024-08-20 19:30:50|5598.44|5597.94|5599.32|5598.82|5599.32|5598.82|5598.44|5597.94|625
1724182260000|2024-08-20 19:31:00|5599.57|5599.07|5599.57|5599.07|5599.57|5599.07|5599.32|5598.82|311
1724182270000|2024-08-20 19:31:10|5599.32|5598.82|5599.07|5598.57|5599.32|5598.82|5599.07|5598.57|460
1724182280000|2024-08-20 19:31:20|5598.82|5598.32|5599.07|5598.57|5599.07|5598.57|5598.82|5598.32|87
1724182290000|2024-08-20 19:31:30|5598.94|5598.44|5599.32|5598.82|5599.32|5598.82|5598.82|5598.32|171
1724182300000|2024-08-20 19:31:40|5599.07|5598.57|5599.57|5599.07|5599.57|5599.07|5599.07|5598.57|180
1724182310000|2024-08-20 19:31:50|5599.69|5599.19|5599.57|5599.07|5599.69|5599.19|5599.32|5598.82|354
1724182320000|2024-08-20 19:32:00|5599.82|5599.32|5599.57|5599.07|5599.82|5599.32|5599.57|5599.07|192
1724182330000|2024-08-20 19:32:10|5599.32|5598.82|5598.82|5598.32|5599.57|5599.07|5598.82|5598.32|218
1724182340000|2024-08-20 19:32:20|5599.07|5598.57|5599.82|5599.32|5599.82|5599.32|5598.94|5598.44|280
1724182350000|2024-08-20 19:32:30|5599.57|5599.07|5599.32|5598.82|5599.69|5599.19|5599.07|5598.57|222
1724182360000|2024-08-20 19:32:40|5599.57|5599.07|5599.32|5598.82|5599.82|5599.32|5599.19|5598.69|206
1724182370000|2024-08-20 19:32:50|5599.44|5598.94|5599.07|5598.57|5599.57|5599.07|5599.07|5598.57|136
1724182380000|2024-08-20 19:33:00|5599.19|5598.69|5598.82|5598.32|5599.32|5598.82|5598.82|5598.32|262
1724182390000|2024-08-20 19:33:10|5599.07|5598.57|5599.07|5598.57|5599.07|5598.57|5598.57|5598.07|233
1724182400000|2024-08-20 19:33:20|5599.32|5598.82|5599.07|5598.57|5599.32|5598.82|5598.82|5598.32|200
1724182410000|2024-08-20 19:33:30|5599.32|5598.82|5598.57|5598.07|5599.32|5598.82|5598.57|5598.07|522
1724182420000|2024-08-20 19:33:40|5598.44|5597.94|5598.57|5598.07|5598.57|5598.07|5598.32|5597.82|247
1724182430000|2024-08-20 19:33:50|5598.82|5598.32|5599.32|5598.82|5599.32|5598.82|5598.82|5598.32|86
1724182440000|2024-08-20 19:34:00|5599.57|5599.07|5599.07|5598.57|5599.57|5599.07|5598.82|5598.32|193
1724182450000|2024-08-20 19:34:10|5599.32|5598.82|5599.32|5598.82|5599.44|5598.94|5599.19|5598.69|231
1724182460000|2024-08-20 19:34:20|5599.44|5598.94|5600.07|5599.57|5600.07|5599.57|5599.07|5598.57|432
1724182470000|2024-08-20 19:34:30|5599.82|5599.32|5599.82|5599.32|5599.82|5599.32|5599.57|5599.07|185
1724182480000|2024-08-20 19:34:40|||||||||49
1724182490000|2024-08-20 19:34:50|5599.57|5599.07|5600.07|5599.57|5600.07|5599.57|5599.57|5599.07|392
1724182500000|2024-08-20 19:35:00|5599.82|5599.32|5599.57|5599.07|5599.94|5599.44|5599.57|5599.07|236
1724182510000|2024-08-20 19:35:10|5599.82|5599.32|5599.82|5599.32|5599.82|5599.32|5599.82|5599.32|189
1724182520000|2024-08-20 19:35:20|5599.57|5599.07|5599.07|5598.57|5599.69|5599.19|5598.82|5598.32|336
1724182530000|2024-08-20 19:35:30|5598.82|5598.32|5598.57|5598.07|5598.82|5598.32|5598.57|5598.07|86
1724182540000|2024-08-20 19:35:40|5598.82|5598.32|5599.07|5598.57|5599.07|5598.57|5598.82|5598.32|147
1724182550000|2024-08-20 19:35:50|5598.82|5598.32|5598.82|5598.32|5598.82|5598.32|5598.69|5598.19|134
1724182560000|2024-08-20 19:36:00|5599.07|5598.57|5599.07|5598.57|5599.07|5598.57|5598.82|5598.32|177
1724182570000|2024-08-20 19:36:10|5598.82|5598.32|5598.82|5598.32|5598.82|5598.32|5598.82|5598.32|95
1724182580000|2024-08-20 19:36:20|5598.57|5598.07|5598.69|5598.19|5598.69|5598.19|5598.57|5598.07|101
1724182590000|2024-08-20 19:36:30|5598.82|5598.32|5599.07|5598.57|5599.07|5598.57|5598.82|5598.32|93
1724182600000|2024-08-20 19:36:40|5598.94|5598.44|5599.57|5599.07|5599.57|5599.07|5598.94|5598.44|434
1724182610000|2024-08-20 19:36:50|5599.32|5598.82|5599.32|5598.82|5599.32|5598.82|5599.07|5598.57|201
1724182620000|2024-08-20 19:37:00|5599.19|5598.69|5599.07|5598.57|5599.32|5598.82|5599.07|5598.57|243
1724182630000|2024-08-20 19:37:10|5598.94|5598.44|5598.57|5598.07|5598.94|5598.44|5598.57|5598.07|143
1724182640000|2024-08-20 19:37:20|||||||||65
1724182650000|2024-08-20 19:37:30|5598.69|5598.19|5599.57|5599.07|5599.57|5599.07|5598.69|5598.19|402
1724182660000|2024-08-20 19:37:40|5599.82|5599.32|5600.07|5599.57|5600.07|5599.57|5599.82|5599.32|213
1724182670000|2024-08-20 19:37:50|5600.19|5599.69|5600.07|5599.57|5600.32|5599.82|5600.07|5599.57|524
1724182680000|2024-08-20 19:38:00|5600.32|5599.82|5600.32|5599.82|5600.57|5600.07|5599.82|5599.32|351
1724182690000|2024-08-20 19:38:10|5600.57|5600.07|5600.82|5600.32|5601.07|5600.57|5600.32|5599.82|382
1724182700000|2024-08-20 19:38:20|5601.07|5600.57|5600.57|5600.07|5601.07|5600.57|5600.44|5599.94|276
1724182710000|2024-08-20 19:38:30|5600.44|5599.94|5600.07|5599.57|5600.44|5599.94|5600.07|5599.57|148
1724182720000|2024-08-20 19:38:40|5600.19|5599.69|5600.07|5599.57|5600.19|5599.69|5599.82|5599.32|147
1724182730000|2024-08-20 19:38:50|5599.94|5599.44|5600.07|5599.57|5600.07|5599.57|5599.94|5599.44|57
1724182740000|2024-08-20 19:39:00|5599.69|5599.19|5599.07|5598.57|5599.69|5599.19|5599.07|5598.57|363
1724182750000|2024-08-20 19:39:10|||||||||27
1724182760000|2024-08-20 19:39:20|5598.82|5598.32|5598.57|5598.07|5598.82|5598.32|5598.57|5598.07|283
1724182770000|2024-08-20 19:39:30|5598.32|5597.82|5598.32|5597.82|5598.44|5597.94|5598.32|5597.82|151
1724182780000|2024-08-20 19:39:40|5598.57|5598.07|5598.32|5597.82|5598.57|5598.07|5598.32|5597.82|268
1724182790000|2024-08-20 19:39:50|5598.57|5598.07|5598.57|5598.07|5598.57|5598.07|5598.44|5597.94|151
1724182800000|2024-08-20 19:40:00|5598.82|5598.32|5598.57|5598.07|5598.82|5598.32|5598.57|5598.07|205
1724182810000|2024-08-20 19:40:10|5598.44|5597.94|5598.82|5598.32|5598.82|5598.32|5598.44|5597.94|254
1724182820000|2024-08-20 19:40:20|5598.57|5598.07|5599.07|5598.57|5599.07|5598.57|5598.57|5598.07|189
1724182830000|2024-08-20 19:40:30|5598.82|5598.32|5599.07|5598.57|5599.07|5598.57|5598.82|5598.32|152
1724182840000|2024-08-20 19:40:40|5599.32|5598.82|5599.57|5599.07|5599.57|5599.07|5599.32|5598.82|208
1724182850000|2024-08-20 19:40:50|5599.69|5599.19|5599.82|5599.32|5600.07|5599.57|5599.57|5599.07|280
1724182860000|2024-08-20 19:41:00|5599.69|5599.19|5599.32|5598.82|5599.82|5599.32|5599.32|5598.82|163
1724182870000|2024-08-20 19:41:10|5599.57|5599.07|5599.57|5599.07|5599.57|5599.07|5599.44|5598.94|90
1724182880000|2024-08-20 19:41:20|5599.32|5598.82|5599.32|5598.82|5599.44|5598.94|5599.07|5598.57|198
1724182890000|2024-08-20 19:41:30|5599.19|5598.69|5599.07|5598.57|5599.19|5598.69|5599.07|5598.57|42
1724182900000|2024-08-20 19:41:40|5598.82|5598.32|5598.82|5598.32|5598.82|5598.32|5598.82|5598.32|167
1724182910000|2024-08-20 19:41:50|5598.57|5598.07|5598.82|5598.32|5598.82|5598.32|5598.57|5598.07|317
1724182920000|2024-08-20 19:42:00|5598.69|5598.19|5598.82|5598.32|5599.07|5598.57|5598.69|5598.19|205
1724182930000|2024-08-20 19:42:10|5599.07|5598.57|5598.82|5598.32|5599.07|5598.57|5598.82|5598.32|179
1724182940000|2024-08-20 19:42:20|5598.69|5598.19|5598.57|5598.07|5598.82|5598.32|5598.57|5598.07|118
1724182950000|2024-08-20 19:42:30|||||||||55
1724182960000|2024-08-20 19:42:40|5598.82|5598.32|5598.32|5597.82|5598.82|5598.32|5598.32|5597.82|103
1724182970000|2024-08-20 19:42:50|5598.57|5598.07|5598.57|5598.07|5598.57|5598.07|5598.57|5598.07|108
1724182980000|2024-08-20 19:43:00|5598.69|5598.19|5598.57|5598.07|5598.69|5598.19|5598.57|5598.07|117
1724182990000|2024-08-20 19:43:10|5598.44|5597.94|5598.57|5598.07|5598.57|5598.07|5598.32|5597.82|158
1724183000000|2024-08-20 19:43:20|5598.32|5597.82|5598.32|5597.82|5598.32|5597.82|5598.19|5597.69|390
1724183010000|2024-08-20 19:43:30|5598.07|5597.57|5598.07|5597.57|5598.07|5597.57|5597.82|5597.32|648
1724183020000|2024-08-20 19:43:40|5597.82|5597.32|5597.82|5597.32|5597.82|5597.32|5597.82|5597.32|98
1724183030000|2024-08-20 19:43:50|||||||||124
1724183040000|2024-08-20 19:44:00|5598.07|5597.57|5597.82|5597.32|5598.07|5597.57|5597.82|5597.32|142
1724183050000|2024-08-20 19:44:10|5597.57|5597.07|5597.57|5597.07|5597.82|5597.32|5597.57|5597.07|446
1724183060000|2024-08-20 19:44:20|5597.82|5597.32|5597.57|5597.07|5597.82|5597.32|5597.57|5597.07|478
1724183070000|2024-08-20 19:44:30|5597.69|5597.19|5597.57|5597.07|5597.69|5597.19|5597.57|5597.07|106
1724183080000|2024-08-20 19:44:40|5597.32|5596.82|5597.07|5596.57|5597.32|5596.82|5597.07|5596.57|571
1724183090000|2024-08-20 19:44:50|5597.32|5596.82|5596.82|5596.32|5597.32|5596.82|5596.82|5596.32|479
1724183100000|2024-08-20 19:45:00|5597.07|5596.57|5597.32|5596.82|5597.69|5597.19|5597.07|5596.57|588
1724183110000|2024-08-20 19:45:10|5597.44|5596.94|5597.32|5596.82|5597.82|5597.32|5597.32|5596.82|555
1724183120000|2024-08-20 19:45:20|5597.19|5596.69|5597.82|5597.32|5597.82|5597.32|5597.19|5596.69|191
1724183130000|2024-08-20 19:45:30|5597.57|5597.07|5597.32|5596.82|5597.57|5597.07|5597.32|5596.82|203
1724183140000|2024-08-20 19:45:40|5597.07|5596.57|5597.07|5596.57|5597.07|5596.57|5597.07|5596.57|336
1724183150000|2024-08-20 19:45:50|5597.32|5596.82|5597.07|5596.57|5597.32|5596.82|5597.07|5596.57|663
1724183160000|2024-08-20 19:46:00|5597.32|5596.82|5598.32|5597.82|5598.32|5597.82|5597.32|5596.82|404
1724183170000|2024-08-20 19:46:10|5597.82|5597.32|5597.57|5597.07|5597.82|5597.32|5597.57|5597.07|305
1724183180000|2024-08-20 19:46:20|5597.69|5597.19|5597.82|5597.32|5597.82|5597.32|5597.57|5597.07|144
1724183190000|2024-08-20 19:46:30|5598.07|5597.57|5597.82|5597.32|5598.07|5597.57|5597.57|5597.07|309
1724183200000|2024-08-20 19:46:40|5598.07|5597.57|5597.57|5597.07|5598.07|5597.57|5597.57|5597.07|494
1724183210000|2024-08-20 19:46:50|||||||||67
1724183220000|2024-08-20 19:47:00|5597.82|5597.32|5597.57|5597.07|5597.82|5597.32|5597.57|5597.07|238
1724183230000|2024-08-20 19:47:10|||||||||82
1724183240000|2024-08-20 19:47:20|5597.82|5597.32|5597.82|5597.32|5598.07|5597.57|5597.82|5597.32|296
1724183250000|2024-08-20 19:47:30|5597.69|5597.19|5598.32|5597.82|5598.57|5598.07|5597.69|5597.19|315
1724183260000|2024-08-20 19:47:40|5598.57|5598.07|5598.57|5598.07|5598.82|5598.32|5598.32|5597.82|394
1724183270000|2024-08-20 19:47:50|5598.69|5598.19|5599.07|5598.57|5599.19|5598.69|5598.57|5598.07|697
1724183280000|2024-08-20 19:48:00|5598.82|5598.32|5598.82|5598.32|5599.44|5598.94|5598.82|5598.32|581
1724183290000|2024-08-20 19:48:10|5599.07|5598.57|5599.57|5599.07|5599.57|5599.07|5599.07|5598.57|386
1724183300000|2024-08-20 19:48:20|5599.32|5598.82|5599.32|5598.82|5599.32|5598.82|5599.07|5598.57|165
1724183310000|2024-08-20 19:48:30|5599.07|5598.57|5599.32|5598.82|5599.57|5599.07|5599.07|5598.57|307
1724183320000|2024-08-20 19:48:40|5599.57|5599.07|5599.57|5599.07|5599.57|5599.07|5599.32|5598.82|265
1724183330000|2024-08-20 19:48:50|5599.32|5598.82|5599.32|5598.82|5599.57|5599.07|5599.32|5598.82|340
1724183340000|2024-08-20 19:49:00|5599.44|5598.94|5599.82|5599.32|5599.82|5599.32|5599.44|5598.94|563
1724183350000|2024-08-20 19:49:10|5599.57|5599.07|5599.07|5598.57|5599.57|5599.07|5599.07|5598.57|539
1724183360000|2024-08-20 19:49:20|5599.32|5598.82|5599.07|5598.57|5599.32|5598.82|5599.07|5598.57|192
1724183370000|2024-08-20 19:49:30|5599.32|5598.82|5599.82|5599.32|5599.82|5599.32|5599.07|5598.57|481
1724183380000|2024-08-20 19:49:40|5600.07|5599.57|5600.82|5600.32|5600.82|5600.32|5600.07|5599.57|494
1724183390000|2024-08-20 19:49:50|5601.07|5600.57|5600.82|5600.32|5601.07|5600.57|5600.82|5600.32|488
1724183400000|2024-08-20 19:50:00|5602.82|5602.32|5602.07|5601.57|5603.82|5603.32|5601.82|5601.32|2992
1724183410000|2024-08-20 19:50:10|5601.82|5601.32|5601.57|5601.07|5602.07|5601.57|5601.32|5600.82|857
1724183420000|2024-08-20 19:50:20|5601.07|5600.57|5600.32|5599.82|5601.82|5601.32|5600.32|5599.82|731
1724183430000|2024-08-20 19:50:30|5600.07|5599.57|5599.82|5599.32|5600.07|5599.57|5599.07|5598.57|778
1724183440000|2024-08-20 19:50:40|5599.57|5599.07|5599.07|5598.57|5599.57|5599.07|5599.07|5598.57|570
1724183450000|2024-08-20 19:50:50|5598.57|5598.07|5599.82|5599.32|5599.82|5599.32|5598.57|5598.07|587
1724183460000|2024-08-20 19:51:00|5600.07|5599.57|5600.57|5600.07|5600.57|5600.07|5599.82|5599.32|422
1724183470000|2024-08-20 19:51:10|5600.32|5599.82|5600.82|5600.32|5601.07|5600.57|5600.32|5599.82|309
1724183480000|2024-08-20 19:51:20|5600.32|5599.82|5601.07|5600.57|5601.07|5600.57|5600.32|5599.82|354
1724183490000|2024-08-20 19:51:30|5600.94|5600.44|5599.32|5598.82|5600.94|5600.44|5599.32|5598.82|574
1724183500000|2024-08-20 19:51:40|5599.19|5598.69|5599.57|5599.07|5599.57|5599.07|5599.07|5598.57|427
1724183510000|2024-08-20 19:51:50|5599.82|5599.32|5599.69|5599.19|5600.07|5599.57|5599.57|5599.07|286
1724183520000|2024-08-20 19:52:00|5599.57|5599.07|5599.57|5599.07|5600.07|5599.57|5599.57|5599.07|495
1724183530000|2024-08-20 19:52:10|5600.07|5599.57|5599.82|5599.32|5600.07|5599.57|5599.57|5599.07|343
1724183540000|2024-08-20 19:52:20|5598.82|5598.32|5599.32|5598.82|5599.32|5598.82|5598.57|5598.07|668
1724183550000|2024-08-20 19:52:30|5599.07|5598.57|5598.82|5598.32|5599.32|5598.82|5598.57|5598.07|367
1724183560000|2024-08-20 19:52:40|5598.57|5598.07|5598.32|5597.82|5598.82|5598.32|5598.07|5597.57|737
1724183570000|2024-08-20 19:52:50|5598.07|5597.57|5598.57|5598.07|5598.69|5598.19|5598.07|5597.57|337
1724183580000|2024-08-20 19:53:00|5598.44|5597.94|5598.32|5597.82|5598.44|5597.94|5598.07|5597.57|374
1724183590000|2024-08-20 19:53:10|5598.07|5597.57|5598.32|5597.82|5598.32|5597.82|5597.82|5597.32|753
1724183600000|2024-08-20 19:53:20|5598.07|5597.57|5597.82|5597.32|5598.69|5598.19|5597.82|5597.32|642
1724183610000|2024-08-20 19:53:30|5598.07|5597.57|5597.57|5597.07|5598.07|5597.57|5597.32|5596.82|825
1724183620000|2024-08-20 19:53:40|5597.32|5596.82|5597.57|5597.07|5597.82|5597.32|5597.32|5596.82|587
1724183630000|2024-08-20 19:53:50|5597.32|5596.82|5598.19|5597.69|5598.19|5597.69|5597.32|5596.82|785
1724183640000|2024-08-20 19:54:00|5597.57|5597.07|5597.82|5597.32|5598.07|5597.57|5597.57|5597.07|611
1724183650000|2024-08-20 19:54:10|5597.57|5597.07|5597.57|5597.07|5597.82|5597.32|5597.32|5596.82|755
1724183660000|2024-08-20 19:54:20|5597.32|5596.82|5597.32|5596.82|5597.57|5597.07|5597.32|5596.82|651
1724183670000|2024-08-20 19:54:30|5597.57|5597.07|5597.32|5596.82|5597.57|5597.07|5597.32|5596.82|410
1724183680000|2024-08-20 19:54:40|5598.57|5598.07|5598.19|5597.69|5598.57|5598.07|5597.57|5597.07|1048
1724183690000|2024-08-20 19:54:50|5598.32|5597.82|5597.82|5597.32|5598.57|5598.07|5597.82|5597.32|564
1724183700000|2024-08-20 19:55:00|5597.57|5597.07|5598.57|5598.07|5598.82|5598.32|5597.57|5597.07|1545
1724183710000|2024-08-20 19:55:10|5598.69|5598.19|5598.82|5598.32|5599.32|5598.82|5598.57|5598.07|568
1724183720000|2024-08-20 19:55:20|5598.57|5598.07|5597.82|5597.32|5598.82|5598.32|5597.82|5597.32|1049
1724183730000|2024-08-20 19:55:30|5598.07|5597.57|5597.57|5597.07|5598.07|5597.57|5597.32|5596.82|1297
1724183740000|2024-08-20 19:55:40|5597.32|5596.82|5596.57|5596.07|5597.32|5596.82|5596.57|5596.07|1343
1724183750000|2024-08-20 19:55:50|5596.82|5596.32|5596.82|5596.32|5596.82|5596.32|5596.57|5596.07|527
1724183760000|2024-08-20 19:56:00|5596.57|5596.07|5596.32|5595.82|5596.82|5596.32|5596.07|5595.57|1200
1724183770000|2024-08-20 19:56:10|5596.57|5596.07|5597.07|5596.57|5597.07|5596.57|5596.57|5596.07|708
1724183780000|2024-08-20 19:56:20|5597.32|5596.82|5598.07|5597.57|5598.57|5598.07|5597.32|5596.82|1130
1724183790000|2024-08-20 19:56:30|5597.57|5597.07|5597.82|5597.32|5598.07|5597.57|5597.57|5597.07|408
1724183800000|2024-08-20 19:56:40|5597.57|5597.07|5597.57|5597.07|5597.57|5597.07|5597.57|5597.07|630
1724183810000|2024-08-20 19:56:50|5597.82|5597.32|5598.32|5597.82|5598.44|5597.94|5597.82|5597.32|619
1724183820000|2024-08-20 19:57:00|5598.57|5598.07|5598.57|5598.07|5599.07|5598.57|5598.57|5598.07|837
1724183830000|2024-08-20 19:57:10|5598.32|5597.82|5598.07|5597.57|5598.57|5598.07|5598.07|5597.57|470
1724183840000|2024-08-20 19:57:20|5597.82|5597.32|5597.82|5597.32|5598.07|5597.57|5597.69|5597.19|492
1724183850000|2024-08-20 19:57:30|5597.57|5597.07|5597.07|5596.57|5597.57|5597.07|5597.07|5596.57|861
1724183860000|2024-08-20 19:57:40|5597.19|5596.69|5597.32|5596.82|5597.57|5597.07|5597.19|5596.69|406
1724183870000|2024-08-20 19:57:50|5597.07|5596.57|5597.32|5596.82|5597.57|5597.07|5597.07|5596.57|482
1724183880000|2024-08-20 19:58:00|5597.57|5597.07|5598.07|5597.57|5598.32|5597.82|5597.57|5597.07|855
1724183890000|2024-08-20 19:58:10|5598.32|5597.82|5597.32|5596.82|5598.32|5597.82|5597.32|5596.82|712
1724183900000|2024-08-20 19:58:20|5597.44|5596.94|5597.57|5597.07|5597.57|5597.07|5597.32|5596.82|903
1724183910000|2024-08-20 19:58:30|5597.82|5597.32|5597.82|5597.32|5597.82|5597.32|5597.57|5597.07|676
1724183920000|2024-08-20 19:58:40|5597.57|5597.07|5598.32|5597.82|5598.57|5598.07|5597.57|5597.07|1175
1724183930000|2024-08-20 19:58:50|5598.07|5597.57|5597.57|5597.07|5598.32|5597.82|5597.44|5596.94|992
1724183940000|2024-08-20 19:59:00|5597.32|5596.82|5596.57|5596.07|5597.32|5596.82|5596.57|5596.07|1932
1724183950000|2024-08-20 19:59:10|5596.82|5596.32|5597.32|5596.82|5597.32|5596.82|5596.57|5596.07|1335
1724183960000|2024-08-20 19:59:20|5597.07|5596.57|5598.32|5597.82|5598.32|5597.82|5597.07|5596.57|1517
1724183970000|2024-08-20 19:59:30|5598.57|5598.07|5598.07|5597.57|5598.82|5598.32|5597.57|5597.07|2662
1724183980000|2024-08-20 19:59:40|5598.32|5597.82|5596.82|5596.32|5598.32|5597.82|5596.57|5596.07|4169
1724183990000|2024-08-20 19:59:50|5596.57|5596.07|5598.07|5597.57|5598.07|5597.57|5596.07|5595.57|11621
1724184000000|2024-08-20 20:00:00|5597.82|5597.32|5597.42|5596.72|5598.92|5598.22|5597.42|5596.72|13496
1724184010000|2024-08-20 20:00:10|5597.92|5597.22|5598.92|5598.22|5599.17|5598.47|5597.79|5597.09|2190
1724184020000|2024-08-20 20:00:20|5598.67|5597.97|5599.67|5598.97|5599.67|5598.97|5598.42|5597.72|1413
1724184030000|2024-08-20 20:00:30|5599.92|5599.22|5599.67|5598.97|5600.17|5599.47|5599.67|5598.97|951
1724184040000|2024-08-20 20:00:40|5599.92|5599.22|5599.42|5598.72|5600.17|5599.47|5599.42|5598.72|732
1724184050000|2024-08-20 20:00:50|5599.67|5598.97|5599.67|5598.97|5599.92|5599.22|5599.42|5598.72|577
1724184060000|2024-08-20 20:01:00|5599.79|5599.09|5600.17|5599.47|5600.17|5599.47|5599.79|5599.09|420
1724184070000|2024-08-20 20:01:10|5599.92|5599.22|5600.42|5599.72|5600.67|5599.97|5599.92|5599.22|472
1724184080000|2024-08-20 20:01:20|5600.17|5599.47|5599.67|5598.97|5600.17|5599.47|5599.42|5598.72|601
1724184090000|2024-08-20 20:01:30|5599.92|5599.22|5600.42|5599.72|5600.42|5599.72|5599.92|5599.22|356
1724184100000|2024-08-20 20:01:40|5600.17|5599.47|5599.92|5599.22|5600.17|5599.47|5599.92|5599.22|181
1724184110000|2024-08-20 20:01:50|5599.79|5599.09|5599.92|5599.22|5599.92|5599.22|5599.67|5598.97|258
1724184120000|2024-08-20 20:02:00|5600.17|5599.47|5599.67|5598.97|5600.17|5599.47|5599.67|5598.97|288
1724184130000|2024-08-20 20:02:10|5599.42|5598.72|5599.42|5598.72|5599.92|5599.22|5599.17|5598.47|618
1724184140000|2024-08-20 20:02:20|||||||||206
1724184150000|2024-08-20 20:02:30|5599.17|5598.47|5599.67|5598.97|5599.67|5598.97|5599.17|5598.47|144
1724184160000|2024-08-20 20:02:40|5599.92|5599.22|5600.17|5599.47|5600.17|5599.47|5599.67|5598.97|260
1724184170000|2024-08-20 20:02:50|5599.92|5599.22|5599.92|5599.22|5600.17|5599.47|5599.92|5599.22|184
1724184180000|2024-08-20 20:03:00|5600.17|5599.47|5600.17|5599.47|5600.17|5599.47|5600.17|5599.47|121
1724184190000|2024-08-20 20:03:10|||||||||201
1724184200000|2024-08-20 20:03:20|5600.42|5599.72|5600.17|5599.47|5600.42|5599.72|5600.17|5599.47|157
1724184210000|2024-08-20 20:03:30|5600.42|5599.72|5600.42|5599.72|5600.42|5599.72|5600.17|5599.47|254
1724184220000|2024-08-20 20:03:40|5600.17|5599.47|5600.42|5599.72|5600.42|5599.72|5600.17|5599.47|96
1724184230000|2024-08-20 20:03:50|5600.29|5599.59|5600.29|5599.59|5600.42|5599.72|5600.17|5599.47|83
1724184240000|2024-08-20 20:04:00|5600.17|5599.47|5599.67|5598.97|5600.17|5599.47|5599.42|5598.72|463
1724184250000|2024-08-20 20:04:10|5600.17|5599.47|5600.04|5599.34|5600.17|5599.47|5600.04|5599.34|166
1724184260000|2024-08-20 20:04:20|5599.92|5599.22|5599.92|5599.22|5599.92|5599.22|5599.67|5598.97|265
1724184270000|2024-08-20 20:04:30|5600.17|5599.47|5600.17|5599.47|5600.17|5599.47|5599.92|5599.22|183
1724184280000|2024-08-20 20:04:40|5600.29|5599.59|5600.42|5599.72|5600.42|5599.72|5600.17|5599.47|166
1724184290000|2024-08-20 20:04:50|5600.67|5599.97|5600.67|5599.97|5600.67|5599.97|5600.67|5599.97|89
1724184300000|2024-08-20 20:05:00|5600.92|5600.22|5600.92|5600.22|5600.92|5600.22|5600.79|5600.09|410
1724184310000|2024-08-20 20:05:10|||||||||83
1724184320000|2024-08-20 20:05:20|5600.67|5599.97|5600.67|5599.97|5600.67|5599.97|5600.67|5599.97|209
1724184330000|2024-08-20 20:05:30|5600.54|5599.84|5600.42|5599.72|5600.67|5599.97|5600.42|5599.72|116
1724184340000|2024-08-20 20:05:40|||||||||33
1724184350000|2024-08-20 20:05:50|5600.17|5599.47|5600.17|5599.47|5600.17|5599.47|5600.17|5599.47|67
1724184360000|2024-08-20 20:06:00|5599.92|5599.22|5599.92|5599.22|5600.17|5599.47|5599.92|5599.22|173
1724184370000|2024-08-20 20:06:10|||||||||37
1724184380000|2024-08-20 20:06:20|||||||||65
1724184390000|2024-08-20 20:06:30|5600.17|5599.47|5599.92|5599.22|5600.17|5599.47|5599.92|5599.22|124
1724184400000|2024-08-20 20:06:40|5599.79|5599.09|5599.67|5598.97|5599.79|5599.09|5599.67|5598.97|146
1724184410000|2024-08-20 20:06:50|||||||||16
1724184420000|2024-08-20 20:07:00|5599.42|5598.72|5599.42|5598.72|5599.67|5598.97|5599.42|5598.72|290
1724184430000|2024-08-20 20:07:10|||||||||95
1724184440000|2024-08-20 20:07:20|5599.17|5598.47|5599.17|5598.47|5599.42|5598.72|5599.17|5598.47|289
1724184450000|2024-08-20 20:07:30|5598.92|5598.22|5598.92|5598.22|5598.92|5598.22|5598.92|5598.22|162
1724184460000|2024-08-20 20:07:40|5599.17|5598.47|5599.17|5598.47|5599.17|5598.47|5599.04|5598.34|139
1724184470000|2024-08-20 20:07:50|5599.42|5598.72|5599.67|5598.97|5599.92|5599.22|5599.42|5598.72|317
1724184480000|2024-08-20 20:08:00|5599.92|5599.22|5600.17|5599.47|5600.17|5599.47|5599.92|5599.22|58
1724184490000|2024-08-20 20:08:10|5600.29|5599.59|5600.42|5599.72|5600.42|5599.72|5600.29|5599.59|127
1724184500000|2024-08-20 20:08:20|||||||||101
1724184510000|2024-08-20 20:08:30|5600.67|5599.97|5600.67|5599.97|5600.67|5599.97|5600.42|5599.72|138
1724184520000|2024-08-20 20:08:40|5600.79|5600.09|5600.92|5600.22|5600.92|5600.22|5600.79|5600.09|124
1724184530000|2024-08-20 20:08:50|||||||||53
1724184540000|2024-08-20 20:09:00|5600.67|5599.97|5600.67|5599.97|5600.92|5600.22|5600.67|5599.97|91
1724184550000|2024-08-20 20:09:10|||||||||42
1724184560000|2024-08-20 20:09:20|||||||||16
1724184570000|2024-08-20 20:09:30|5600.92|5600.22|5600.92|5600.22|5600.92|5600.22|5600.92|5600.22|74
1724184580000|2024-08-20 20:09:40|||||||||37
1724184590000|2024-08-20 20:09:50|5600.67|5599.97|5600.79|5600.09|5600.92|5600.22|5600.67|5599.97|85
1724184600000|2024-08-20 20:10:00|5600.67|5599.97|5600.92|5600.22|5600.92|5600.22|5600.67|5599.97|120
1724184610000|2024-08-20 20:10:10|5600.67|5599.97|5600.92|5600.22|5600.92|5600.22|5600.67|5599.97|120
1724184620000|2024-08-20 20:10:20|5600.79|5600.09|5600.67|5599.97|5600.79|5600.09|5600.67|5599.97|30
1724184630000|2024-08-20 20:10:30|5600.42|5599.72|5600.42|5599.72|5600.42|5599.72|5600.17|5599.47|406
1724184640000|2024-08-20 20:10:40|5600.17|5599.47|5600.17|5599.47|5600.17|5599.47|5599.92|5599.22|107
1724184650000|2024-08-20 20:10:50|||||||||119
1724184660000|2024-08-20 20:11:00|||||||||17
1724184670000|2024-08-20 20:11:10|5600.29|5599.59|5600.17|5599.47|5600.29|5599.59|5600.17|5599.47|29
1724184680000|2024-08-20 20:11:20|5600.04|5599.34|5599.92|5599.22|5600.04|5599.34|5599.92|5599.22|67
1724184690000|2024-08-20 20:11:30|||||||||35
1724184700000|2024-08-20 20:11:40|5599.79|5599.09|5599.92|5599.22|5600.17|5599.47|5599.79|5599.09|162
1724184710000|2024-08-20 20:11:50|5600.04|5599.34|5600.17|5599.47|5600.17|5599.47|5600.04|5599.34|22
1724184720000|2024-08-20 20:12:00|5599.92|5599.22|5600.17|5599.47|5600.17|5599.47|5599.92|5599.22|157
1724184730000|2024-08-20 20:12:10|||||||||26
1724184750000|2024-08-20 20:12:30|5600.42|5599.72|5600.67|5599.97|5600.67|5599.97|5600.42|5599.72|119
1724184760000|2024-08-20 20:12:40|5600.79|5600.09|5600.92|5600.22|5600.92|5600.22|5600.79|5600.09|46
1724184770000|2024-08-20 20:12:50|5600.79|5600.09|5600.92|5600.22|5600.92|5600.22|5600.67|5599.97|111
1724184780000|2024-08-20 20:13:00|5601.17|5600.47|5600.92|5600.22|5601.17|5600.47|5600.92|5600.22|80
1724184790000|2024-08-20 20:13:10|5600.79|5600.09|5600.92|5600.22|5600.92|5600.22|5600.79|5600.09|154
1724184800000|2024-08-20 20:13:20|5601.17|5600.47|5601.17|5600.47|5601.17|5600.47|5601.17|5600.47|32
1724184810000|2024-08-20 20:13:30|5601.04|5600.34|5601.42|5600.72|5601.67|5600.97|5601.04|5600.34|282
1724184820000|2024-08-20 20:13:40|||||||||57
1724184830000|2024-08-20 20:13:50|5601.67|5600.97|5601.67|5600.97|5601.67|5600.97|5601.67|5600.97|147
1724184840000|2024-08-20 20:14:00|5601.92|5601.22|5601.67|5600.97|5601.92|5601.22|5601.67|5600.97|201
1724184850000|2024-08-20 20:14:10|5601.92|5601.22|5601.92|5601.22|5601.92|5601.22|5601.92|5601.22|87
1724184860000|2024-08-20 20:14:20|5602.04|5601.34|5602.17|5601.47|5602.17|5601.47|5602.04|5601.34|221
1724184870000|2024-08-20 20:14:30|5602.29|5601.59|5602.67|5601.97|5602.67|5601.97|5602.17|5601.47|308
1724184880000|2024-08-20 20:14:40|||||||||148
1724184890000|2024-08-20 20:14:50|5602.92|5602.22|5602.67|5601.97|5602.92|5602.22|5602.67|5601.97|247
1724184900000|2024-08-20 20:15:00|5602.92|5602.22|5602.42|5601.72|5602.92|5602.22|5602.42|5601.72|298
1724184910000|2024-08-20 20:15:10|5602.29|5601.59|5602.42|5601.72|5602.42|5601.72|5602.17|5601.47|75
1724184920000|2024-08-20 20:15:20|5602.17|5601.47|5602.17|5601.47|5602.17|5601.47|5602.17|5601.47|126
1724184930000|2024-08-20 20:15:30|||||||||42
1724184940000|2024-08-20 20:15:40|5602.04|5601.34|5602.17|5601.47|5602.17|5601.47|5601.92|5601.22|155
1724184950000|2024-08-20 20:15:50|5602.04|5601.34|5602.42|5601.72|5602.42|5601.72|5602.04|5601.34|49
1724184960000|2024-08-20 20:16:00|5602.29|5601.59|5602.42|5601.72|5602.42|5601.72|5602.29|5601.59|110
1724184980000|2024-08-20 20:16:20|5602.67|5601.97|5602.67|5601.97|5602.67|5601.97|5602.42|5601.72|139
1724184990000|2024-08-20 20:16:30|5602.54|5601.84|5602.67|5601.97|5602.67|5601.97|5602.54|5601.84|53
1724185000000|2024-08-20 20:16:40|||||||||24
1724185010000|2024-08-20 20:16:50|5602.54|5601.84|5602.42|5601.72|5602.67|5601.97|5602.42|5601.72|62
1724185020000|2024-08-20 20:17:00|||||||||15
1724185040000|2024-08-20 20:17:20|||||||||112
1724185050000|2024-08-20 20:17:30|5602.17|5601.47|5602.17|5601.47|5602.17|5601.47|5602.17|5601.47|66
1724185060000|2024-08-20 20:17:40|5602.04|5601.34|5601.92|5601.22|5602.04|5601.34|5601.92|5601.22|208
1724185070000|2024-08-20 20:17:50|||||||||12
1724185080000|2024-08-20 20:18:00|5602.04|5601.34|5602.17|5601.47|5602.17|5601.47|5602.04|5601.34|23
1724185090000|2024-08-20 20:18:10|||||||||2
1724185100000|2024-08-20 20:18:20|5602.42|5601.72|5602.17|5601.47|5602.42|5601.72|5602.17|5601.47|128
1724185110000|2024-08-20 20:18:30|5602.42|5601.72|5602.42|5601.72|5602.42|5601.72|5602.29|5601.59|57
1724185120000|2024-08-20 20:18:40|5602.67|5601.97|5602.42|5601.72|5602.67|5601.97|5602.42|5601.72|119
1724185130000|2024-08-20 20:18:50|||||||||18
1724185140000|2024-08-20 20:19:00|5602.29|5601.59|5602.17|5601.47|5602.29|5601.59|5602.17|5601.47|16
1724185150000|2024-08-20 20:19:10|||||||||16
1724185160000|2024-08-20 20:19:20|||||||||101
1724185170000|2024-08-20 20:19:30|||||||||5
1724185180000|2024-08-20 20:19:40|||||||||8
1724185190000|2024-08-20 20:19:50|||||||||6
1724185200000|2024-08-20 20:20:00|||||||||18
1724185230000|2024-08-20 20:20:30|||||||||5
1724185240000|2024-08-20 20:20:40|5601.92|5601.22|5601.92|5601.22|5601.92|5601.22|5601.92|5601.22|42
1724185260000|2024-08-20 20:21:00|5602.17|5601.47|5602.17|5601.47|5602.17|5601.47|5602.17|5601.47|26
1724185270000|2024-08-20 20:21:10|||||||||1
1724185280000|2024-08-20 20:21:20|||||||||11
1724185290000|2024-08-20 20:21:30|||||||||8
1724185300000|2024-08-20 20:21:40|5602.42|5601.72|5602.17|5601.47|5602.42|5601.72|5602.17|5601.47|246
1724185320000|2024-08-20 20:22:00|||||||||42
1724185330000|2024-08-20 20:22:10|5602.04|5601.34|5602.17|5601.47|5602.17|5601.47|5602.04|5601.34|34
1724185340000|2024-08-20 20:22:20|5602.04|5601.34|5601.92|5601.22|5602.04|5601.34|5601.92|5601.22|26
1724185360000|2024-08-20 20:22:40|||||||||1
1724185370000|2024-08-20 20:22:50|||||||||2
1724185380000|2024-08-20 20:23:00|5601.67|5600.97|5601.42|5600.72|5601.67|5600.97|5601.42|5600.72|173
1724185390000|2024-08-20 20:23:10|5601.67|5600.97|5601.42|5600.72|5601.67|5600.97|5601.42|5600.72|70
1724185400000|2024-08-20 20:23:20|5601.17|5600.47|5601.17|5600.47|5601.17|5600.47|5601.17|5600.47|70
1724185410000|2024-08-20 20:23:30|5601.04|5600.34|5601.17|5600.47|5601.17|5600.47|5601.04|5600.34|22
1724185420000|2024-08-20 20:23:40|5600.92|5600.22|5600.92|5600.22|5600.92|5600.22|5600.92|5600.22|53
1724185430000|2024-08-20 20:23:50|5600.79|5600.09|5600.67|5599.97|5600.79|5600.09|5600.67|5599.97|81
1724185440000|2024-08-20 20:24:00|5600.79|5600.09|5600.92|5600.22|5600.92|5600.22|5600.79|5600.09|62
1724185450000|2024-08-20 20:24:10|5601.17|5600.47|5601.17|5600.47|5601.17|5600.47|5601.17|5600.47|14
1724185460000|2024-08-20 20:24:20|5601.04|5600.34|5600.92|5600.22|5601.04|5600.34|5600.92|5600.22|17
1724185470000|2024-08-20 20:24:30|||||||||2
1724185490000|2024-08-20 20:24:50|||||||||36
1724185500000|2024-08-20 20:25:00|5601.17|5600.47|5601.17|5600.47|5601.42|5600.72|5601.17|5600.47|103
1724185510000|2024-08-20 20:25:10|5601.29|5600.59|5601.17|5600.47|5601.42|5600.72|5601.17|5600.47|54
1724185520000|2024-08-20 20:25:20|||||||||7
1724185530000|2024-08-20 20:25:30|5601.04|5600.34|5600.67|5599.97|5601.04|5600.34|5600.67|5599.97|157
1724185540000|2024-08-20 20:25:40|5600.92|5600.22|5600.67|5599.97|5600.92|5600.22|5600.67|5599.97|184
1724185550000|2024-08-20 20:25:50|5600.92|5600.22|5600.92|5600.22|5600.92|5600.22|5600.92|5600.22|117
1724185560000|2024-08-20 20:26:00|||||||||6
1724185570000|2024-08-20 20:26:10|||||||||11
1724185580000|2024-08-20 20:26:20|||||||||31
1724185590000|2024-08-20 20:26:30|5600.67|5599.97|5600.67|5599.97|5600.67|5599.97|5600.67|5599.97|15
1724185600000|2024-08-20 20:26:40|5600.79|5600.09|5600.92|5600.22|5600.92|5600.22|5600.67|5599.97|53
1724185610000|2024-08-20 20:26:50|||||||||2
1724185620000|2024-08-20 20:27:00|5600.67|5599.97|5600.67|5599.97|5600.67|5599.97|5600.67|5599.97|8
1724185630000|2024-08-20 20:27:10|5600.92|5600.22|5600.92|5600.22|5600.92|5600.22|5600.92|5600.22|23
1724185640000|2024-08-20 20:27:20|||||||||3
1724185650000|2024-08-20 20:27:30|||||||||31
1724185670000|2024-08-20 20:27:50|||||||||6
1724185680000|2024-08-20 20:28:00|||||||||1
1724185700000|2024-08-20 20:28:20|5600.67|5599.97|5600.67|5599.97|5600.67|5599.97|5600.67|5599.97|35
1724185710000|2024-08-20 20:28:30|||||||||4
1724185720000|2024-08-20 20:28:40|5600.79|5600.09|5600.67|5599.97|5600.92|5600.22|5600.67|5599.97|45
1724185730000|2024-08-20 20:28:50|||||||||17
1724185740000|2024-08-20 20:29:00|5600.79|5600.09|5600.92|5600.22|5600.92|5600.22|5600.67|5599.97|32
1724185750000|2024-08-20 20:29:10|||||||||1
1724185760000|2024-08-20 20:29:20|||||||||5
1724185770000|2024-08-20 20:29:30|||||||||13
1724185780000|2024-08-20 20:29:40|||||||||13
1724185790000|2024-08-20 20:29:50|||||||||7
1724185800000|2024-08-20 20:30:00|5600.79|5600.09|5600.17|5599.47|5600.79|5600.09|5600.17|5599.47|158
1724185810000|2024-08-20 20:30:10|5600.42|5599.72|5600.17|5599.47|5600.42|5599.72|5600.17|5599.47|55
1724185820000|2024-08-20 20:30:20|5600.29|5599.59|5600.42|5599.72|5600.67|5599.97|5600.29|5599.59|68
1724185830000|2024-08-20 20:30:30|||||||||2
1724185840000|2024-08-20 20:30:40|||||||||32
1724185850000|2024-08-20 20:30:50|5600.17|5599.47|5600.17|5599.47|5600.17|5599.47|5600.17|5599.47|35
1724185860000|2024-08-20 20:31:00|5600.42|5599.72|5600.42|5599.72|5600.42|5599.72|5600.42|5599.72|84
1724185870000|2024-08-20 20:31:10|5600.29|5599.59|5600.42|5599.72|5600.42|5599.72|5600.17|5599.47|42
1724185880000|2024-08-20 20:31:20|||||||||4
1724185890000|2024-08-20 20:31:30|||||||||60
1724185900000|2024-08-20 20:31:40|5600.67|5599.97|5600.42|5599.72|5600.67|5599.97|5600.42|5599.72|64
1724185910000|2024-08-20 20:31:50|||||||||2
1724185930000|2024-08-20 20:32:10|||||||||3
1724185940000|2024-08-20 20:32:20|||||||||30
1724185950000|2024-08-20 20:32:30|5600.54|5599.84|5600.42|5599.72|5600.67|5599.97|5600.42|5599.72|47
1724185960000|2024-08-20 20:32:40|||||||||15
1724185980000|2024-08-20 20:33:00|||||||||3
1724185990000|2024-08-20 20:33:10|||||||||8
1724186000000|2024-08-20 20:33:20|5600.54|5599.84|5600.17|5599.47|5600.54|5599.84|5600.17|5599.47|232
1724186010000|2024-08-20 20:33:30|||||||||13
1724186020000|2024-08-20 20:33:40|||||||||108
1724186040000|2024-08-20 20:34:00|||||||||1
1724186050000|2024-08-20 20:34:10|5600.04|5599.34|5599.92|5599.22|5600.04|5599.34|5599.92|5599.22|33
1724186060000|2024-08-20 20:34:20|5600.17|5599.47|5600.17|5599.47|5600.17|5599.47|5600.17|5599.47|251
1724186070000|2024-08-20 20:34:30|5599.92|5599.22|5599.92|5599.22|5599.92|5599.22|5599.92|5599.22|22
1724186080000|2024-08-20 20:34:40|5599.79|5599.09|5599.67|5598.97|5599.79|5599.09|5599.67|5598.97|54
1724186090000|2024-08-20 20:34:50|5599.79|5599.09|5599.92|5599.22|5599.92|5599.22|5599.67|5598.97|141
1724186100000|2024-08-20 20:35:00|5599.79|5599.09|5599.92|5599.22|5599.92|5599.22|5599.67|5598.97|63
1724186110000|2024-08-20 20:35:10|||||||||2
1724186120000|2024-08-20 20:35:20|5600.17|5599.47|5600.17|5599.47|5600.17|5599.47|5600.17|5599.47|81
1724186130000|2024-08-20 20:35:30|5599.92|5599.22|5599.67|5598.97|5599.92|5599.22|5599.67|5598.97|83
1724186140000|2024-08-20 20:35:40|5599.92|5599.22|5599.92|5599.22|5599.92|5599.22|5599.92|5599.22|29
1724186160000|2024-08-20 20:36:00|5599.79|5599.09|5599.67|5598.97|5599.79|5599.09|5599.67|5598.97|39
1724186170000|2024-08-20 20:36:10|5599.92|5599.22|5599.92|5599.22|5599.92|5599.22|5599.92|5599.22|37
1724186190000|2024-08-20 20:36:30|5600.17|5599.47|5600.17|5599.47|5600.17|5599.47|5600.17|5599.47|99
1724186210000|2024-08-20 20:36:50|5600.42|5599.72|5600.42|5599.72|5600.42|5599.72|5600.42|5599.72|29
1724186220000|2024-08-20 20:37:00|5600.54|5599.84|5600.67|5599.97|5600.67|5599.97|5600.54|5599.84|34
1724186230000|2024-08-20 20:37:10|||||||||4
1724186240000|2024-08-20 20:37:20|5600.42|5599.72|5600.67|5599.97|5600.67|5599.97|5600.42|5599.72|85
1724186250000|2024-08-20 20:37:30|5600.42|5599.72|5600.42|5599.72|5600.42|5599.72|5600.42|5599.72|3
1724186270000|2024-08-20 20:37:50|5600.17|5599.47|5600.17|5599.47|5600.17|5599.47|5600.17|5599.47|63
1724186280000|2024-08-20 20:38:00|5600.42|5599.72|5600.17|5599.47|5600.42|5599.72|5600.17|5599.47|65
1724186320000|2024-08-20 20:38:40|||||||||10
1724186330000|2024-08-20 20:38:50|5600.29|5599.59|5600.17|5599.47|5600.29|5599.59|5600.17|5599.47|37
1724186340000|2024-08-20 20:39:00|5600.42|5599.72|5600.42|5599.72|5600.42|5599.72|5600.42|5599.72|77
1724186350000|2024-08-20 20:39:10|5600.29|5599.59|5600.17|5599.47|5600.29|5599.59|5600.17|5599.47|26
1724186360000|2024-08-20 20:39:20|5600.29|5599.59|5600.17|5599.47|5600.42|5599.72|5600.17|5599.47|22
1724186370000|2024-08-20 20:39:30|5600.29|5599.59|5600.17|5599.47|5600.29|5599.59|5600.17|5599.47|11
1724186380000|2024-08-20 20:39:40|5600.29|5599.59|5600.42|5599.72|5600.42|5599.72|5600.17|5599.47|56
1724186390000|2024-08-20 20:39:50|||||||||1
1724186400000|2024-08-20 20:40:00|||||||||16
1724186410000|2024-08-20 20:40:10|||||||||9
1724186420000|2024-08-20 20:40:20|||||||||10
1724186430000|2024-08-20 20:40:30|5600.29|5599.59|5600.17|5599.47|5600.29|5599.59|5600.17|5599.47|54
1724186440000|2024-08-20 20:40:40|5600.42|5599.72|5600.42|5599.72|5600.42|5599.72|5600.17|5599.47|50
1724186450000|2024-08-20 20:40:50|||||||||5
1724186460000|2024-08-20 20:41:00|5600.17|5599.47|5600.42|5599.72|5600.42|5599.72|5600.17|5599.47|30
1724186470000|2024-08-20 20:41:10|||||||||2
1724186480000|2024-08-20 20:41:20|||||||||5
1724186490000|2024-08-20 20:41:30|5600.54|5599.84|5600.67|5599.97|5600.67|5599.97|5600.54|5599.84|96
1724186520000|2024-08-20 20:42:00|||||||||40
1724186530000|2024-08-20 20:42:10|5600.79|5600.09|5600.92|5600.22|5600.92|5600.22|5600.79|5600.09|20
1724186580000|2024-08-20 20:43:00|||||||||35
1724186590000|2024-08-20 20:43:10|||||||||4
1724186600000|2024-08-20 20:43:20|5600.79|5600.09|5600.67|5599.97|5600.79|5600.09|5600.67|5599.97|112
1724186610000|2024-08-20 20:43:30|5600.79|5600.09|5600.67|5599.97|5600.92|5600.22|5600.67|5599.97|52
1724186620000|2024-08-20 20:43:40|5600.79|5600.09|5600.67|5599.97|5600.92|5600.22|5600.67|5599.97|24
1724186630000|2024-08-20 20:43:50|5600.79|5600.09|5600.92|5600.22|5600.92|5600.22|5600.79|5600.09|10
1724186640000|2024-08-20 20:44:00|5600.67|5599.97|5600.67|5599.97|5600.67|5599.97|5600.67|5599.97|28
1724186650000|2024-08-20 20:44:10|5600.42|5599.72|5600.67|5599.97|5600.67|5599.97|5600.42|5599.72|80
1724186660000|2024-08-20 20:44:20|5600.79|5600.09|5600.92|5600.22|5600.92|5600.22|5600.79|5600.09|7
1724186670000|2024-08-20 20:44:30|||||||||4
1724186680000|2024-08-20 20:44:40|||||||||25
1724186690000|2024-08-20 20:44:50|5600.79|5600.09|5600.67|5599.97|5600.79|5600.09|5600.67|5599.97|47
1724186700000|2024-08-20 20:45:00|5600.42|5599.72|5600.42|5599.72|5600.42|5599.72|5600.42|5599.72|109
1724186720000|2024-08-20 20:45:20|5600.17|5599.47|5600.17|5599.47|5600.17|5599.47|5600.17|5599.47|56
1724186730000|2024-08-20 20:45:30|5600.29|5599.59|5600.42|5599.72|5600.42|5599.72|5600.29|5599.59|45
1724186740000|2024-08-20 20:45:40|||||||||9
1724186750000|2024-08-20 20:45:50|5600.17|5599.47|5600.17|5599.47|5600.17|5599.47|5600.17|5599.47|76
1724186760000|2024-08-20 20:46:00|5600.04|5599.34|5600.17|5599.47|5600.17|5599.47|5599.92|5599.22|83
1724186770000|2024-08-20 20:46:10|5600.04|5599.34|5599.92|5599.22|5600.04|5599.34|5599.92|5599.22|8
1724186780000|2024-08-20 20:46:20|5600.04|5599.34|5599.67|5598.97|5600.04|5599.34|5599.67|5598.97|138
1724186790000|2024-08-20 20:46:30|5599.79|5599.09|5599.67|5598.97|5599.92|5599.22|5599.67|5598.97|6
1724186800000|2024-08-20 20:46:40|5599.42|5598.72|5599.42|5598.72|5599.42|5598.72|5599.17|5598.47|137
1724186810000|2024-08-20 20:46:50|5599.29|5598.59|5599.17|5598.47|5599.29|5598.59|5599.17|5598.47|15
1724186820000|2024-08-20 20:47:00|||||||||67
1724186830000|2024-08-20 20:47:10|||||||||37
1724186840000|2024-08-20 20:47:20|5599.04|5598.34|5598.92|5598.22|5599.04|5598.34|5598.92|5598.22|77
1724186850000|2024-08-20 20:47:30|5599.17|5598.47|5599.17|5598.47|5599.17|5598.47|5599.17|5598.47|34
1724186860000|2024-08-20 20:47:40|5599.29|5598.59|5598.92|5598.22|5599.42|5598.72|5598.92|5598.22|77
1724186870000|2024-08-20 20:47:50|5599.04|5598.34|5598.92|5598.22|5599.17|5598.47|5598.92|5598.22|55
1724186880000|2024-08-20 20:48:00|5599.04|5598.34|5599.04|5598.34|5599.04|5598.34|5599.04|5598.34|113
1724186890000|2024-08-20 20:48:10|5598.92|5598.22|5598.92|5598.22|5598.92|5598.22|5598.92|5598.22|28
1724186900000|2024-08-20 20:48:20|5598.79|5598.09|5598.79|5598.09|5598.79|5598.09|5598.67|5597.97|71
1724186910000|2024-08-20 20:48:30|5598.92|5598.22|5598.67|5597.97|5598.92|5598.22|5598.67|5597.97|52
1724186920000|2024-08-20 20:48:40|||||||||20
1724186930000|2024-08-20 20:48:50|||||||||7
1724186940000|2024-08-20 20:49:00|||||||||9
1724186960000|2024-08-20 20:49:20|||||||||15
1724186970000|2024-08-20 20:49:30|||||||||3
1724186980000|2024-08-20 20:49:40|||||||||4
1724187000000|2024-08-20 20:50:00|||||||||16
1724187010000|2024-08-20 20:50:10|5598.42|5597.72|5598.42|5597.72|5598.42|5597.72|5598.42|5597.72|49
1724187020000|2024-08-20 20:50:20|5598.54|5597.84|5598.67|5597.97|5598.67|5597.97|5598.54|5597.84|31
1724187030000|2024-08-20 20:50:30|||||||||37
1724187040000|2024-08-20 20:50:40|5598.79|5598.09|5598.67|5597.97|5598.92|5598.22|5598.67|5597.97|83
1724187050000|2024-08-20 20:50:50|5598.92|5598.22|5598.67|5597.97|5598.92|5598.22|5598.67|5597.97|63
1724187060000|2024-08-20 20:51:00|||||||||27
1724187070000|2024-08-20 20:51:10|5598.92|5598.22|5598.67|5597.97|5598.92|5598.22|5598.67|5597.97|25
1724187080000|2024-08-20 20:51:20|||||||||1
1724187120000|2024-08-20 20:52:00|5598.42|5597.72|5598.42|5597.72|5598.42|5597.72|5598.42|5597.72|104
1724187130000|2024-08-20 20:52:10|5598.54|5597.84|5598.67|5597.97|5598.67|5597.97|5598.54|5597.84|20
1724187150000|2024-08-20 20:52:30|5598.54|5597.84|5598.42|5597.72|5598.54|5597.84|5598.42|5597.72|35
1724187170000|2024-08-20 20:52:50|||||||||49
1724187180000|2024-08-20 20:53:00|5598.29|5597.59|5598.17|5597.47|5598.29|5597.59|5598.17|5597.47|35
1724187190000|2024-08-20 20:53:10|||||||||6
1724187200000|2024-08-20 20:53:20|5598.29|5597.59|5598.17|5597.47|5598.42|5597.72|5598.17|5597.47|32
1724187210000|2024-08-20 20:53:30|||||||||2
1724187220000|2024-08-20 20:53:40|5598.04|5597.34|5597.92|5597.22|5598.17|5597.47|5597.92|5597.22|85
1724187230000|2024-08-20 20:53:50|5598.17|5597.47|5597.92|5597.22|5598.17|5597.47|5597.92|5597.22|31
1724187240000|2024-08-20 20:54:00|5598.04|5597.34|5598.17|5597.47|5598.17|5597.47|5598.04|5597.34|31
1724187260000|2024-08-20 20:54:20|5597.92|5597.22|5597.92|5597.22|5597.92|5597.22|5597.67|5596.97|104
1724187270000|2024-08-20 20:54:30|||||||||2
1724187290000|2024-08-20 20:54:50|5598.17|5597.47|5597.92|5597.22|5598.17|5597.47|5597.92|5597.22|71
1724187300000|2024-08-20 20:55:00|5598.04|5597.34|5597.92|5597.22|5598.04|5597.34|5597.92|5597.22|133
1724187310000|2024-08-20 20:55:10|||||||||26
1724187320000|2024-08-20 20:55:20|||||||||13
1724187330000|2024-08-20 20:55:30|||||||||3
1724187340000|2024-08-20 20:55:40|5598.17|5597.47|5598.17|5597.47|5598.17|5597.47|5598.17|5597.47|34
1724187350000|2024-08-20 20:55:50|||||||||9
1724187360000|2024-08-20 20:56:00|||||||||4
1724187370000|2024-08-20 20:56:10|||||||||3
1724187380000|2024-08-20 20:56:20|||||||||5
1724187390000|2024-08-20 20:56:30|5597.92|5597.22|5597.92|5597.22|5597.92|5597.22|5597.92|5597.22|35
1724187410000|2024-08-20 20:56:50|||||||||2
1724187420000|2024-08-20 20:57:00|||||||||4
1724187430000|2024-08-20 20:57:10|5597.79|5597.09|5597.67|5596.97|5597.79|5597.09|5597.67|5596.97|69
1724187450000|2024-08-20 20:57:30|||||||||4
1724187460000|2024-08-20 20:57:40|||||||||16
1724187470000|2024-08-20 20:57:50|5597.54|5596.84|5597.42|5596.72|5597.54|5596.84|5597.42|5596.72|43
1724187480000|2024-08-20 20:58:00|||||||||8
1724187490000|2024-08-20 20:58:10|||||||||1
1724187500000|2024-08-20 20:58:20|||||||||2
1724187510000|2024-08-20 20:58:30|||||||||16
1724187520000|2024-08-20 20:58:40|||||||||22
1724187530000|2024-08-20 20:58:50|5597.67|5596.97|5597.42|5596.72|5597.67|5596.97|5597.42|5596.72|27
1724187540000|2024-08-20 20:59:00|||||||||39
1724187550000|2024-08-20 20:59:10|||||||||27
1724187560000|2024-08-20 20:59:20|5597.67|5596.97|5597.67|5596.97|5597.67|5596.97|5597.42|5596.72|52
1724187570000|2024-08-20 20:59:30|||||||||53
1724187580000|2024-08-20 20:59:40|||||||||25
1724187590000|2024-08-20 20:59:50|5597.54|5596.84|5597.85|5596.35|5598.09|5597.09|5597.29|5596.35|100
1724187600000|2024-08-20 21:00:00|5598.03|5596.53|5598.03|5596.53|5598.03|5596.53|5598.03|5596.53|0
1724187640000|2024-08-20 21:00:40|5598.07|5596.57|5598.07|5596.57|5598.07|5596.57|5598.07|5596.57|0
1724187650000|2024-08-20 21:00:50|5598.03|5596.53|5598.03|5596.53|5598.03|5596.53|5598.03|5596.53|0
1724187710000|2024-08-20 21:01:50|5598.07|5596.57|5598.03|5596.53|5598.07|5596.57|5598.03|5596.53|0
1724187720000|2024-08-20 21:02:00|5598.07|5596.57|5598.03|5596.53|5598.07|5596.57|5598.03|5596.53|0
1724187790000|2024-08-20 21:03:10|5597.88|5596.38|5597.88|5596.38|5597.88|5596.38|5597.88|5596.38|0
1724188090000|2024-08-20 21:08:10|5597.92|5596.42|5597.92|5596.42|5597.92|5596.42|5597.92|5596.42|0
1724188110000|2024-08-20 21:08:30|5597.88|5596.38|5597.88|5596.38|5597.88|5596.38|5597.88|5596.38|0
1724188300000|2024-08-20 21:11:40|5597.85|5596.35|5597.85|5596.35|5597.85|5596.35|5597.85|5596.35|0
1724188320000|2024-08-20 21:12:00|5597.77|5596.27|5597.77|5596.27|5597.77|5596.27|5597.77|5596.27|0
1724188360000|2024-08-20 21:12:40|5597.41|5595.91|5597.41|5595.91|5597.41|5595.91|5597.41|5595.91|0
1724188380000|2024-08-20 21:13:00|5597.66|5596.16|5597.66|5596.16|5597.66|5596.16|5597.63|5596.13|0
1724188390000|2024-08-20 21:13:10|5597.44|5595.94|5597.44|5595.94|5597.44|5595.94|5597.44|5595.94|0
1724188470000|2024-08-20 21:14:30|5597.74|5596.24|5597.74|5596.24|5597.74|5596.24|5597.74|5596.24|0
1724188480000|2024-08-20 21:14:40|5597.77|5596.27|5597.77|5596.27|5597.77|5596.27|5597.77|5596.27|0
1724188550000|2024-08-20 21:15:50|5597.81|5596.31|5597.81|5596.31|5597.81|5596.31|5597.81|5596.31|0
1724188590000|2024-08-20 21:16:30|5598.14|5596.64|5598.14|5596.64|5598.14|5596.64|5598.14|5596.64|0
1724188680000|2024-08-20 21:18:00|5597.99|5596.49|5597.37|5595.87|5597.99|5596.49|5597.37|5595.87|0
1724188690000|2024-08-20 21:18:10|5597.99|5596.49|5597.99|5596.49|5597.99|5596.49|5597.99|5596.49|0
1724188780000|2024-08-20 21:19:40|5598.07|5596.57|5598.07|5596.57|5598.07|5596.57|5598.07|5596.57|0
1724188980000|2024-08-20 21:23:00|5598.1|5596.6|5598.18|5596.68|5598.18|5596.68|5598.07|5596.57|0
1724189140000|2024-08-20 21:25:40|5597.77|5596.27|5597.77|5596.27|5597.77|5596.27|5597.77|5596.27|0
1724189150000|2024-08-20 21:25:50|5597.74|5596.24|5597.74|5596.24|5597.74|5596.24|5597.74|5596.24|0
1724189170000|2024-08-20 21:26:10|5598.18|5596.68|5598.18|5596.68|5598.18|5596.68|5598.18|5596.68|0
1724189200000|2024-08-20 21:26:40|5598.1|5596.6|5598.1|5596.6|5598.1|5596.6|5598.1|5596.6|0
1724189210000|2024-08-20 21:26:50|5597.88|5596.38|5597.88|5596.38|5597.88|5596.38|5597.88|5596.38|0
1724189250000|2024-08-20 21:27:30|5598.1|5596.6|5597.99|5596.49|5598.1|5596.6|5597.99|5596.49|0
1724189270000|2024-08-20 21:27:50|5597.88|5596.38|5597.88|5596.38|5597.99|5596.49|5597.88|5596.38|0
1724189310000|2024-08-20 21:28:30|5597.77|5596.27|5597.77|5596.27|5597.77|5596.27|5597.77|5596.27|0
1724189330000|2024-08-20 21:28:50|5597.63|5596.13|5597.63|5596.13|5597.63|5596.13|5597.63|5596.13|0
1724189350000|2024-08-20 21:29:10|5597.44|5595.94|5597.44|5595.94|5597.44|5595.94|5597.44|5595.94|0
1724189390000|2024-08-20 21:29:50|5597.63|5596.13|5597.33|5595.83|5597.63|5596.13|5597.33|5595.83|0
1724189400000|2024-08-20 21:30:00|5597.63|5596.13|5597.63|5596.13|5597.63|5596.13|5597.63|5596.13|0
1724189470000|2024-08-20 21:31:10|5597.59|5596.09|5597.59|5596.09|5597.59|5596.09|5597.59|5596.09|0
1724189490000|2024-08-20 21:31:30|5597.63|5596.13|5597.63|5596.13|5597.63|5596.13|5597.63|5596.13|0
1724189530000|2024-08-20 21:32:10|5597.55|5596.05|5597.55|5596.05|5597.55|5596.05|5597.55|5596.05|0
1724189770000|2024-08-20 21:36:10|5597.52|5596.02|5597.52|5596.02|5597.52|5596.02|5597.52|5596.02|0
1724189880000|2024-08-20 21:38:00|5597.48|5595.98|5597.48|5595.98|5597.48|5595.98|5597.48|5595.98|0
1724189920000|2024-08-20 21:38:40|5597.26|5595.76|5597.26|5595.76|5597.26|5595.76|5597.26|5595.76|0
1724189940000|2024-08-20 21:39:00|5597.22|5595.72|5597.26|5595.76|5597.26|5595.76|5597.22|5595.72|0
1724190130000|2024-08-20 21:42:10|5597.15|5595.65|5597.15|5595.65|5597.15|5595.65|5597.15|5595.65|0
1724190140000|2024-08-20 21:42:20|5597.11|5595.61|5597.11|5595.61|5597.11|5595.61|5597.11|5595.61|0
1724190160000|2024-08-20 21:42:40|5597.15|5595.65|5597.15|5595.65|5597.15|5595.65|5597.15|5595.65|0
1724190410000|2024-08-20 21:46:50|5597.26|5595.76|5597.3|5595.8|5597.3|5595.8|5597.26|5595.76|0
1724190420000|2024-08-20 21:47:00|5597.15|5595.65|5597.55|5596.05|5597.55|5596.05|5597.15|5595.65|0
1724190450000|2024-08-20 21:47:30|5597.37|5595.87|5597.37|5595.87|5597.37|5595.87|5597.37|5595.87|0
1724190580000|2024-08-20 21:49:40|5597.19|5595.69|5597.19|5595.69|5597.19|5595.69|5597.19|5595.69|0
1724190700000|2024-08-20 21:51:40|5596.75|5595.25|5596.75|5595.25|5596.75|5595.25|5596.75|5595.25|0
1724190710000|2024-08-20 21:51:50|5596.97|5595.47|5596.97|5595.47|5596.97|5595.47|5596.97|5595.47|0
1724190720000|2024-08-20 21:52:00|5597|5595.5|5597|5595.5|5597|5595.5|5597|5595.5|0
1724190750000|2024-08-20 21:52:30|5597.44|5595.94|5597.26|5595.76|5597.44|5595.94|5597.26|5595.76|0
1724190810000|2024-08-20 21:53:30|5597.37|5595.87|5597.37|5595.87|5597.37|5595.87|5597.37|5595.87|0
1724190830000|2024-08-20 21:53:50|5597.41|5595.91|5597.41|5595.91|5597.41|5595.91|5597.41|5595.91|0
1724190840000|2024-08-20 21:54:00|5597.37|5595.87|5597.37|5595.87|5597.37|5595.87|5597.37|5595.87|0
1724190880000|2024-08-20 21:54:40|5597.41|5595.91|5597.41|5595.91|5597.41|5595.91|5597.41|5595.91|0
1724190920000|2024-08-20 21:55:20|5597.59|5596.09|5597.59|5596.09|5597.59|5596.09|5597.59|5596.09|0
1724190930000|2024-08-20 21:55:30|5597.41|5595.91|5597.37|5595.87|5597.41|5595.91|5597.37|5595.87|0
1724190940000|2024-08-20 21:55:40|5597.08|5595.58|5597.19|5595.69|5597.19|5595.69|5597.04|5595.54|0
1724190950000|2024-08-20 21:55:50|5597.37|5595.87|5597.22|5595.72|5597.37|5595.87|5597.22|5595.72|0
1724190960000|2024-08-20 21:56:00|5597.48|5595.98|5597.48|5595.98|5597.48|5595.98|5597.48|5595.98|0
1724190970000|2024-08-20 21:56:10|5597.41|5595.91|5597.37|5595.87|5597.44|5595.94|5597.37|5595.87|0
1724190980000|2024-08-20 21:56:20|5597.22|5595.72|5597.22|5595.72|5597.22|5595.72|5597.22|5595.72|0
1724190990000|2024-08-20 21:56:30|5597.41|5595.91|5597.41|5595.91|5597.41|5595.91|5597.41|5595.91|0
1724191000000|2024-08-20 21:56:40|5597.19|5595.69|5597.19|5595.69|5597.19|5595.69|5597.19|5595.69|0
1724191020000|2024-08-20 21:57:00|5597.08|5595.58|5597.08|5595.58|5597.08|5595.58|5597.08|5595.58|0
1724191030000|2024-08-20 21:57:10|5597.19|5595.69|5597.19|5595.69|5597.19|5595.69|5597.19|5595.69|0
1724191120000|2024-08-20 21:58:40|5597|5595.5|5597|5595.5|5597|5595.5|5597|5595.5|0
1724191130000|2024-08-20 21:58:50|5597.37|5595.87|5597.33|5595.83|5597.37|5595.87|5597.33|5595.83|0
1724191140000|2024-08-20 21:59:00|5597.15|5595.65|5597.15|5595.65|5597.15|5595.65|5597.15|5595.65|0
1724191170000|2024-08-20 21:59:30|5597.08|5595.58|5597.08|5595.58|5597.08|5595.58|5597.08|5595.58|0
1724191180000|2024-08-20 21:59:40|5597.15|5595.65|5597.15|5595.65|5597.15|5595.65|5597.15|5595.65|0
1724191200000|2024-08-20 22:00:00|5596.04|5595.34|5597.04|5596.34|5597.29|5596.59|5596.04|5595.34|129
1724191210000|2024-08-20 22:00:10|5596.92|5596.22|5596.79|5596.09|5597.54|5596.84|5596.67|5595.97|147
1724191220000|2024-08-20 22:00:20|5596.67|5595.97|5596.92|5596.22|5596.92|5596.22|5596.67|5595.97|10
1724191240000|2024-08-20 22:00:40|5597.04|5596.34|5597.29|5596.59|5597.42|5596.72|5597.04|5596.34|48
1724191250000|2024-08-20 22:00:50|5597.17|5596.47|5597.29|5596.59|5597.42|5596.72|5596.92|5596.22|45
1724191260000|2024-08-20 22:01:00|5597.17|5596.47|5597.42|5596.72|5597.42|5596.72|5597.17|5596.47|7
1724191270000|2024-08-20 22:01:10|5597.29|5596.59|5597.29|5596.59|5597.29|5596.59|5597.29|5596.59|12
1724191280000|2024-08-20 22:01:20|5597.79|5597.09|5598.54|5597.84|5598.67|5597.97|5597.67|5596.97|104
1724191290000|2024-08-20 22:01:30|5598.42|5597.72|5598.42|5597.72|5598.92|5598.22|5598.42|5597.72|36
1724191300000|2024-08-20 22:01:40|5598.29|5597.59|5597.92|5597.22|5598.29|5597.59|5597.92|5597.22|16
1724191310000|2024-08-20 22:01:50|5598.04|5597.34|5597.79|5597.09|5598.04|5597.34|5597.67|5596.97|13
1724191320000|2024-08-20 22:02:00|5597.67|5596.97|5598.04|5597.34|5598.04|5597.34|5597.67|5596.97|2
1724191330000|2024-08-20 22:02:10|5597.92|5597.22|5597.92|5597.22|5598.17|5597.47|5597.92|5597.22|68
1724191340000|2024-08-20 22:02:20|5598.04|5597.34|5597.92|5597.22|5598.04|5597.34|5597.92|5597.22|2
1724191350000|2024-08-20 22:02:30|5598.17|5597.47|5598.17|5597.47|5598.17|5597.47|5598.17|5597.47|7
1724191360000|2024-08-20 22:02:40|||||||||13
1724191370000|2024-08-20 22:02:50|5598.29|5597.59|5598.29|5597.59|5598.29|5597.59|5598.29|5597.59|6
1724191380000|2024-08-20 22:03:00|5598.04|5597.34|5598.17|5597.47|5598.17|5597.47|5597.92|5597.22|12
1724191390000|2024-08-20 22:03:10|5598.29|5597.59|5597.79|5597.09|5598.42|5597.72|5597.79|5597.09|58
1724191400000|2024-08-20 22:03:20|5597.67|5596.97|5597.92|5597.22|5597.92|5597.22|5597.67|5596.97|4
1724191410000|2024-08-20 22:03:30|5597.79|5597.09|5597.29|5596.59|5597.79|5597.09|5597.17|5596.47|32
1724191420000|2024-08-20 22:03:40|5597.17|5596.47|5597.17|5596.47|5597.29|5596.59|5597.17|5596.47|7
1724191430000|2024-08-20 22:03:50|5597.54|5596.84|5597.54|5596.84|5597.54|5596.84|5597.54|5596.84|33
1724191440000|2024-08-20 22:04:00|5597.67|5596.97|5597.67|5596.97|5597.79|5597.09|5597.67|5596.97|15
1724191450000|2024-08-20 22:04:10|5597.79|5597.09|5597.42|5596.72|5597.79|5597.09|5597.42|5596.72|29
1724191460000|2024-08-20 22:04:20|5597.29|5596.59|5597.29|5596.59|5597.29|5596.59|5597.29|5596.59|4
1724191470000|2024-08-20 22:04:30|5597.42|5596.72|5597.42|5596.72|5597.42|5596.72|5597.42|5596.72|1
1724191480000|2024-08-20 22:04:40|5597.54|5596.84|5597.54|5596.84|5597.67|5596.97|5597.42|5596.72|13
1724191490000|2024-08-20 22:04:50|5597.42|5596.72|5597.42|5596.72|5597.54|5596.84|5597.42|5596.72|11
1724191500000|2024-08-20 22:05:00|5597.54|5596.84|5597.54|5596.84|5597.54|5596.84|5597.54|5596.84|17
1724191510000|2024-08-20 22:05:10|5597.67|5596.97|5597.79|5597.09|5597.79|5597.09|5597.67|5596.97|5
1724191520000|2024-08-20 22:05:20|5597.67|5596.97|5597.79|5597.09|5597.79|5597.09|5597.67|5596.97|3
1724191530000|2024-08-20 22:05:30|5597.67|5596.97|5597.79|5597.09|5597.79|5597.09|5597.67|5596.97|3
1724191540000|2024-08-20 22:05:40|5597.67|5596.97|5597.79|5597.09|5597.79|5597.09|5597.67|5596.97|0
1724191550000|2024-08-20 22:05:50|5597.67|5596.97|5597.79|5597.09|5597.92|5597.22|5597.67|5596.97|4
1724191560000|2024-08-20 22:06:00|5597.67|5596.97|5597.67|5596.97|5597.67|5596.97|5597.42|5596.72|10
1724191580000|2024-08-20 22:06:20|5597.79|5597.09|5597.79|5597.09|5597.79|5597.09|5597.79|5597.09|3
1724191590000|2024-08-20 22:06:30|5597.92|5597.22|5597.92|5597.22|5597.92|5597.22|5597.79|5597.09|6
1724191600000|2024-08-20 22:06:40|5597.79|5597.09|5597.79|5597.09|5597.79|5597.09|5597.79|5597.09|2
1724191610000|2024-08-20 22:06:50|5597.67|5596.97|5597.79|5597.09|5597.79|5597.09|5597.67|5596.97|1
1724191620000|2024-08-20 22:07:00|5597.67|5596.97|5597.67|5596.97|5597.92|5597.22|5597.67|5596.97|24
1724191630000|2024-08-20 22:07:10|||||||||1
1724191650000|2024-08-20 22:07:30|||||||||1
1724191660000|2024-08-20 22:07:40|5597.54|5596.84|5597.54|5596.84|5597.54|5596.84|5597.42|5596.72|9
1724191670000|2024-08-20 22:07:50|||||||||1
1724191680000|2024-08-20 22:08:00|5597.42|5596.72|5597.42|5596.72|5597.42|5596.72|5597.42|5596.72|2
1724191690000|2024-08-20 22:08:10|||||||||1
1724191710000|2024-08-20 22:08:30|||||||||5
1724191720000|2024-08-20 22:08:40|5597.17|5596.47|5597.17|5596.47|5597.17|5596.47|5597.17|5596.47|16
1724191740000|2024-08-20 22:09:00|5597.04|5596.34|5596.92|5596.22|5597.04|5596.34|5596.92|5596.22|16
1724191750000|2024-08-20 22:09:10|5597.04|5596.34|5597.17|5596.47|5597.17|5596.47|5597.04|5596.34|12
1724191760000|2024-08-20 22:09:20|5597.42|5596.72|5597.54|5596.84|5597.54|5596.84|5597.42|5596.72|14
1724191780000|2024-08-20 22:09:40|5597.67|5596.97|5597.04|5596.34|5597.67|5596.97|5597.04|5596.34|25
1724191790000|2024-08-20 22:09:50|5597.17|5596.47|5597.17|5596.47|5597.17|5596.47|5597.17|5596.47|0
1724191800000|2024-08-20 22:10:00|5597.42|5596.72|5597.42|5596.72|5597.54|5596.84|5597.42|5596.72|27
1724191810000|2024-08-20 22:10:10|5597.54|5596.84|5597.42|5596.72|5597.54|5596.84|5597.42|5596.72|3
1724191820000|2024-08-20 22:10:20|||||||||8
1724191830000|2024-08-20 22:10:30|5597.54|5596.84|5597.54|5596.84|5597.54|5596.84|5597.54|5596.84|8
1724191840000|2024-08-20 22:10:40|5597.42|5596.72|5597.42|5596.72|5597.54|5596.84|5597.42|5596.72|5
1724191850000|2024-08-20 22:10:50|5597.54|5596.84|5597.54|5596.84|5597.54|5596.84|5597.54|5596.84|7
1724191860000|2024-08-20 22:11:00|5597.42|5596.72|5597.29|5596.59|5597.42|5596.72|5597.17|5596.47|10
1724191880000|2024-08-20 22:11:20|5597.17|5596.47|5597.17|5596.47|5597.17|5596.47|5597.17|5596.47|1
1724191890000|2024-08-20 22:11:30|||||||||1
1724191900000|2024-08-20 22:11:40|||||||||6
1724191910000|2024-08-20 22:11:50|5596.92|5596.22|5597.17|5596.47|5597.17|5596.47|5596.92|5596.22|14
1724191920000|2024-08-20 22:12:00|5596.92|5596.22|5596.92|5596.22|5596.92|5596.22|5596.92|5596.22|5
1724191940000|2024-08-20 22:12:20|5596.67|5595.97|5596.92|5596.22|5596.92|5596.22|5596.67|5595.97|34
1724191950000|2024-08-20 22:12:30|5596.79|5596.09|5596.42|5595.72|5596.79|5596.09|5596.42|5595.72|45
1724191960000|2024-08-20 22:12:40|5596.54|5595.84|5596.04|5595.34|5596.67|5595.97|5595.92|5595.22|157
1724191970000|2024-08-20 22:12:50|5595.92|5595.22|5595.92|5595.22|5595.92|5595.22|5595.92|5595.22|55
1724191980000|2024-08-20 22:13:00|5596.04|5595.34|5596.17|5595.47|5596.17|5595.47|5595.92|5595.22|32
1724191990000|2024-08-20 22:13:10|5596.04|5595.34|5595.92|5595.22|5596.04|5595.34|5595.92|5595.22|26
1724192000000|2024-08-20 22:13:20|||||||||3
1724192010000|2024-08-20 22:13:30|||||||||166
1724192020000|2024-08-20 22:13:40|||||||||2
1724192030000|2024-08-20 22:13:50|||||||||2
1724192040000|2024-08-20 22:14:00|5596.04|5595.34|5595.79|5595.09|5596.04|5595.34|5595.79|5595.09|21
1724192050000|2024-08-20 22:14:10|5595.67|5594.97|5595.67|5594.97|5595.79|5595.09|5595.67|5594.97|5
1724192060000|2024-08-20 22:14:20|||||||||18
1724192070000|2024-08-20 22:14:30|||||||||30
1724192080000|2024-08-20 22:14:40|5595.79|5595.09|5595.67|5594.97|5595.79|5595.09|5595.67|5594.97|19
1724192090000|2024-08-20 22:14:50|||||||||1
1724192100000|2024-08-20 22:15:00|5595.79|5595.09|5595.67|5594.97|5595.79|5595.09|5595.67|5594.97|13
1724192110000|2024-08-20 22:15:10|||||||||2
1724192120000|2024-08-20 22:15:20|||||||||15
1724192130000|2024-08-20 22:15:30|||||||||9
1724192140000|2024-08-20 22:15:40|||||||||3
1724192150000|2024-08-20 22:15:50|||||||||68
1724192160000|2024-08-20 22:16:00|5595.17|5594.47|5595.17|5594.47|5595.17|5594.47|5595.17|5594.47|246
1724192170000|2024-08-20 22:16:10|||||||||20
1724192180000|2024-08-20 22:16:20|5595.29|5594.59|5595.42|5594.72|5595.42|5594.72|5595.29|5594.59|34
1724192190000|2024-08-20 22:16:30|5595.29|5594.59|5595.29|5594.59|5595.29|5594.59|5595.29|5594.59|1
1724192200000|2024-08-20 22:16:40|5595.17|5594.47|5595.29|5594.59|5595.42|5594.72|5595.17|5594.47|7
1724192210000|2024-08-20 22:16:50|5595.17|5594.47|5595.42|5594.72|5595.42|5594.72|5595.17|5594.47|7
1724192220000|2024-08-20 22:17:00|5595.67|5594.97|5595.42|5594.72|5595.67|5594.97|5595.29|5594.59|50
1724192250000|2024-08-20 22:17:30|||||||||22
1724192270000|2024-08-20 22:17:50|||||||||18
1724192280000|2024-08-20 22:18:00|5595.67|5594.97|5595.92|5595.22|5595.92|5595.22|5595.67|5594.97|50
1724192290000|2024-08-20 22:18:10|5596.17|5595.47|5596.17|5595.47|5596.17|5595.47|5596.17|5595.47|10
1724192300000|2024-08-20 22:18:20|5596.29|5595.59|5596.92|5596.22|5596.92|5596.22|5596.29|5595.59|59
1724192310000|2024-08-20 22:18:30|5596.67|5595.97|5596.67|5595.97|5596.67|5595.97|5596.67|5595.97|9
1724192320000|2024-08-20 22:18:40|5596.79|5596.09|5597.17|5596.47|5597.17|5596.47|5596.79|5596.09|11
1724192330000|2024-08-20 22:18:50|||||||||3
1724192340000|2024-08-20 22:19:00|5596.92|5596.22|5597.17|5596.47|5597.17|5596.47|5596.92|5596.22|13
1724192350000|2024-08-20 22:19:10|5597.42|5596.72|5597.42|5596.72|5597.42|5596.72|5597.42|5596.72|15
1724192360000|2024-08-20 22:19:20|||||||||3
1724192370000|2024-08-20 22:19:30|||||||||16
1724192380000|2024-08-20 22:19:40|||||||||3
1724192390000|2024-08-20 22:19:50|5597.54|5596.84|5597.67|5596.97|5597.67|5596.97|5597.54|5596.84|13
1724192400000|2024-08-20 22:20:00|||||||||26
1724192410000|2024-08-20 22:20:10|5597.79|5597.09|5597.79|5597.09|5597.79|5597.09|5597.79|5597.09|4
1724192420000|2024-08-20 22:20:20|5597.92|5597.22|5597.92|5597.22|5597.92|5597.22|5597.92|5597.22|2
1724192430000|2024-08-20 22:20:30|5597.79|5597.09|5597.92|5597.22|5597.92|5597.22|5597.79|5597.09|7
1724192440000|2024-08-20 22:20:40|||||||||1
1724192450000|2024-08-20 22:20:50|5597.79|5597.09|5597.92|5597.22|5597.92|5597.22|5597.79|5597.09|2
1724192460000|2024-08-20 22:21:00|5598.04|5597.34|5598.04|5597.34|5598.04|5597.34|5598.04|5597.34|11
1724192470000|2024-08-20 22:21:10|5597.92|5597.22|5598.17|5597.47|5598.17|5597.47|5597.92|5597.22|1
1724192480000|2024-08-20 22:21:20|5598.04|5597.34|5598.17|5597.47|5598.42|5597.72|5597.92|5597.22|28
1724192490000|2024-08-20 22:21:30|5597.92|5597.22|5597.92|5597.22|5598.04|5597.34|5597.92|5597.22|6
1724192500000|2024-08-20 22:21:40|5597.67|5596.97|5597.67|5596.97|5597.67|5596.97|5597.67|5596.97|13
1724192520000|2024-08-20 22:22:00|||||||||16
1724192570000|2024-08-20 22:22:50|5597.92|5597.22|5597.92|5597.22|5597.92|5597.22|5597.92|5597.22|6
1724192590000|2024-08-20 22:23:10|5597.67|5596.97|5597.67|5596.97|5597.67|5596.97|5597.67|5596.97|7
1724192600000|2024-08-20 22:23:20|5597.79|5597.09|5597.67|5596.97|5597.92|5597.22|5597.67|5596.97|5
1724192650000|2024-08-20 22:24:10|||||||||1
1724192690000|2024-08-20 22:24:50|5597.92|5597.22|5597.92|5597.22|5597.92|5597.22|5597.92|5597.22|3
1724192700000|2024-08-20 22:25:00|||||||||2
1724192710000|2024-08-20 22:25:10|5597.67|5596.97|5597.54|5596.84|5597.67|5596.97|5597.54|5596.84|13
1724192720000|2024-08-20 22:25:20|5597.67|5596.97|5597.42|5596.72|5597.67|5596.97|5597.42|5596.72|5
1724192730000|2024-08-20 22:25:30|5597.54|5596.84|5597.42|5596.72|5597.54|5596.84|5597.42|5596.72|2
1724192740000|2024-08-20 22:25:40|5597.54|5596.84|5597.67|5596.97|5597.67|5596.97|5597.54|5596.84|2
1724192770000|2024-08-20 22:26:10|5597.79|5597.09|5597.92|5597.22|5597.92|5597.22|5597.79|5597.09|6
1724192780000|2024-08-20 22:26:20|||||||||3
1724192790000|2024-08-20 22:26:30|5597.67|5596.97|5597.54|5596.84|5597.67|5596.97|5597.54|5596.84|17
1724192800000|2024-08-20 22:26:40|5597.67|5596.97|5597.67|5596.97|5597.67|5596.97|5597.67|5596.97|16
1724192830000|2024-08-20 22:27:10|5597.54|5596.84|5597.42|5596.72|5597.54|5596.84|5597.42|5596.72|7
1724192850000|2024-08-20 22:27:30|||||||||2
1724192890000|2024-08-20 22:28:10|||||||||6
1724192900000|2024-08-20 22:28:20|5597.17|5596.47|5597.17|5596.47|5597.17|5596.47|5597.17|5596.47|4
1724192920000|2024-08-20 22:28:40|5597.04|5596.34|5597.17|5596.47|5597.17|5596.47|5596.92|5596.22|22
1724192930000|2024-08-20 22:28:50|||||||||3
1724192940000|2024-08-20 22:29:00|5597.04|5596.34|5596.92|5596.22|5597.04|5596.34|5596.92|5596.22|10
1724192950000|2024-08-20 22:29:10|5597.04|5596.34|5597.17|5596.47|5597.17|5596.47|5596.92|5596.22|1
1724192990000|2024-08-20 22:29:50|||||||||1
1724193030000|2024-08-20 22:30:30|||||||||11
1724193040000|2024-08-20 22:30:40|5597.29|5596.59|5597.42|5596.72|5597.42|5596.72|5597.29|5596.59|10
1724193050000|2024-08-20 22:30:50|5597.54|5596.84|5597.67|5596.97|5597.67|5596.97|5597.54|5596.84|20
1724193060000|2024-08-20 22:31:00|5597.92|5597.22|5597.92|5597.22|5597.92|5597.22|5597.92|5597.22|10
1724193070000|2024-08-20 22:31:10|||||||||6
1724193100000|2024-08-20 22:31:40|5598.04|5597.34|5598.17|5597.47|5598.17|5597.47|5598.04|5597.34|6
1724193120000|2024-08-20 22:32:00|5597.92|5597.22|5597.92|5597.22|5597.92|5597.22|5597.92|5597.22|16
1724193130000|2024-08-20 22:32:10|5598.04|5597.34|5598.17|5597.47|5598.17|5597.47|5598.04|5597.34|11
1724193160000|2024-08-20 22:32:40|5598.42|5597.72|5598.42|5597.72|5598.42|5597.72|5598.42|5597.72|19
1724193180000|2024-08-20 22:33:00|5598.54|5597.84|5598.42|5597.72|5598.54|5597.84|5598.42|5597.72|14
1724193190000|2024-08-20 22:33:10|||||||||1
1724193200000|2024-08-20 22:33:20|||||||||4
1724193210000|2024-08-20 22:33:30|5597.92|5597.22|5597.92|5597.22|5597.92|5597.22|5597.92|5597.22|17
1724193220000|2024-08-20 22:33:40|5598.04|5597.34|5598.42|5597.72|5598.42|5597.72|5598.04|5597.34|16
1724193230000|2024-08-20 22:33:50|5598.67|5597.97|5598.92|5598.22|5598.92|5598.22|5598.67|5597.97|14
1724193250000|2024-08-20 22:34:10|5598.79|5598.09|5598.67|5597.97|5598.79|5598.09|5598.67|5597.97|15
1724193280000|2024-08-20 22:34:40|||||||||2
1724193300000|2024-08-20 22:35:00|5598.79|5598.09|5598.92|5598.22|5598.92|5598.22|5598.79|5598.09|5
1724193310000|2024-08-20 22:35:10|||||||||28
1724193320000|2024-08-20 22:35:20|||||||||5
1724193330000|2024-08-20 22:35:30|5598.79|5598.09|5598.67|5597.97|5598.79|5598.09|5598.67|5597.97|14
1724193370000|2024-08-20 22:36:10|5598.79|5598.09|5598.92|5598.22|5598.92|5598.22|5598.67|5597.97|14
1724193380000|2024-08-20 22:36:20|5599.04|5598.34|5598.92|5598.22|5599.04|5598.34|5598.92|5598.22|4
1724193390000|2024-08-20 22:36:30|||||||||1
1724193400000|2024-08-20 22:36:40|5598.79|5598.09|5598.67|5597.97|5598.79|5598.09|5598.67|5597.97|6
1724193440000|2024-08-20 22:37:20|5598.42|5597.72|5598.42|5597.72|5598.42|5597.72|5598.42|5597.72|22
1724193460000|2024-08-20 22:37:40|||||||||2
1724193480000|2024-08-20 22:38:00|5598.54|5597.84|5598.67|5597.97|5598.67|5597.97|5598.54|5597.84|11
1724193490000|2024-08-20 22:38:10|||||||||4
1724193550000|2024-08-20 22:39:10|5598.54|5597.84|5598.17|5597.47|5598.54|5597.84|5598.17|5597.47|20
1724193560000|2024-08-20 22:39:20|5597.92|5597.22|5597.92|5597.22|5597.92|5597.22|5597.92|5597.22|17
1724193580000|2024-08-20 22:39:40|5598.04|5597.34|5597.92|5597.22|5598.04|5597.34|5597.92|5597.22|13
1724193590000|2024-08-20 22:39:50|||||||||3
1724193620000|2024-08-20 22:40:20|5598.04|5597.34|5597.92|5597.22|5598.04|5597.34|5597.92|5597.22|12
1724193640000|2024-08-20 22:40:40|5598.04|5597.34|5597.92|5597.22|5598.17|5597.47|5597.92|5597.22|9
1724193660000|2024-08-20 22:41:00|5598.04|5597.34|5598.04|5597.34|5598.04|5597.34|5597.92|5597.22|5
1724193670000|2024-08-20 22:41:10|5598.17|5597.47|5598.17|5597.47|5598.17|5597.47|5598.04|5597.34|0
1724193680000|2024-08-20 22:41:20|||||||||2
1724193690000|2024-08-20 22:41:30|5598.29|5597.59|5598.17|5597.47|5598.42|5597.72|5598.17|5597.47|5
1724193700000|2024-08-20 22:41:40|5598.29|5597.59|5598.42|5597.72|5598.42|5597.72|5598.17|5597.47|11
1724193710000|2024-08-20 22:41:50|||||||||2
1724193730000|2024-08-20 22:42:10|5598.54|5597.84|5598.42|5597.72|5598.54|5597.84|5598.42|5597.72|8
1724193740000|2024-08-20 22:42:20|5598.54|5597.84|5598.42|5597.72|5598.54|5597.84|5598.42|5597.72|2
1724193750000|2024-08-20 22:42:30|5598.17|5597.47|5598.17|5597.47|5598.17|5597.47|5598.17|5597.47|9
1724193760000|2024-08-20 22:42:40|5598.42|5597.72|5598.42|5597.72|5598.42|5597.72|5598.42|5597.72|3
1724193780000|2024-08-20 22:43:00|||||||||2
1724193800000|2024-08-20 22:43:20|||||||||1
1724193810000|2024-08-20 22:43:30|5598.54|5597.84|5598.67|5597.97|5598.67|5597.97|5598.54|5597.84|7
1724193820000|2024-08-20 22:43:40|||||||||6
1724193830000|2024-08-20 22:43:50|||||||||9
1724193840000|2024-08-20 22:44:00|5598.54|5597.84|5598.42|5597.72|5598.54|5597.84|5598.42|5597.72|8
1724193850000|2024-08-20 22:44:10|||||||||1
1724193900000|2024-08-20 22:45:00|5598.29|5597.59|5598.17|5597.47|5598.29|5597.59|5598.04|5597.34|16
1724193910000|2024-08-20 22:45:10|5598.04|5597.34|5598.04|5597.34|5598.17|5597.47|5597.92|5597.22|8
1724193920000|2024-08-20 22:45:20|5597.92|5597.22|5597.92|5597.22|5597.92|5597.22|5597.92|5597.22|1
1724193930000|2024-08-20 22:45:30|5598.04|5597.34|5598.17|5597.47|5598.17|5597.47|5597.92|5597.22|2
1724193940000|2024-08-20 22:45:40|5598.04|5597.34|5598.04|5597.34|5598.04|5597.34|5598.04|5597.34|0
1724193950000|2024-08-20 22:45:50|5597.92|5597.22|5597.92|5597.22|5597.92|5597.22|5597.92|5597.22|0
1724193970000|2024-08-20 22:46:10|5597.79|5597.09|5597.92|5597.22|5597.92|5597.22|5597.79|5597.09|14
1724193980000|2024-08-20 22:46:20|5597.79|5597.09|5597.67|5596.97|5597.92|5597.22|5597.67|5596.97|4
1724193990000|2024-08-20 22:46:30|||||||||1
1724194000000|2024-08-20 22:46:40|||||||||1
1724194020000|2024-08-20 22:47:00|||||||||6
1724194040000|2024-08-20 22:47:20|||||||||7
1724194060000|2024-08-20 22:47:40|||||||||4
1724194070000|2024-08-20 22:47:50|5597.79|5597.09|5597.92|5597.22|5597.92|5597.22|5597.79|5597.09|20
1724194080000|2024-08-20 22:48:00|5597.79|5597.09|5597.79|5597.09|5597.79|5597.09|5597.67|5596.97|5
1724194090000|2024-08-20 22:48:10|5597.92|5597.22|5597.92|5597.22|5597.92|5597.22|5597.92|5597.22|0
1724194100000|2024-08-20 22:48:20|5597.79|5597.09|5597.79|5597.09|5597.79|5597.09|5597.79|5597.09|3
1724194110000|2024-08-20 22:48:30|5597.67|5596.97|5597.79|5597.09|5597.79|5597.09|5597.67|5596.97|2
1724194120000|2024-08-20 22:48:40|5597.92|5597.22|5597.79|5597.09|5597.92|5597.22|5597.79|5597.09|1
1724194130000|2024-08-20 22:48:50|5597.67|5596.97|5597.67|5596.97|5597.92|5597.22|5597.67|5596.97|5
1724194140000|2024-08-20 22:49:00|5597.79|5597.09|5597.92|5597.22|5597.92|5597.22|5597.79|5597.09|6
1724194150000|2024-08-20 22:49:10|5598.17|5597.47|5598.17|5597.47|5598.17|5597.47|5598.04|5597.34|10
1724194160000|2024-08-20 22:49:20|5598.04|5597.34|5598.29|5597.59|5598.29|5597.59|5598.04|5597.34|14
1724194170000|2024-08-20 22:49:30|5598.17|5597.47|5598.29|5597.59|5598.29|5597.59|5598.17|5597.47|4
1724194180000|2024-08-20 22:49:40|5598.17|5597.47|5598.17|5597.47|5598.17|5597.47|5598.17|5597.47|2
1724194190000|2024-08-20 22:49:50|5598.04|5597.34|5598.04|5597.34|5598.17|5597.47|5598.04|5597.34|2
1724194200000|2024-08-20 22:50:00|5597.92|5597.22|5597.92|5597.22|5597.92|5597.22|5597.92|5597.22|3
1724194210000|2024-08-20 22:50:10|5598.17|5597.47|5598.17|5597.47|5598.17|5597.47|5598.04|5597.34|3
1724194260000|2024-08-20 22:51:00|5598.29|5597.59|5598.17|5597.47|5598.29|5597.59|5598.17|5597.47|10
1724194270000|2024-08-20 22:51:10|5597.92|5597.22|5598.04|5597.34|5598.04|5597.34|5597.92|5597.22|4
1724194280000|2024-08-20 22:51:20|5598.17|5597.47|5598.04|5597.34|5598.17|5597.47|5598.04|5597.34|3
1724194290000|2024-08-20 22:51:30|5597.92|5597.22|5596.92|5596.22|5597.92|5597.22|5596.67|5595.97|155
1724194300000|2024-08-20 22:51:40|5597.04|5596.34|5597.17|5596.47|5597.17|5596.47|5597.04|5596.34|67
1724194320000|2024-08-20 22:52:00|5596.79|5596.09|5596.92|5596.22|5596.92|5596.22|5596.67|5595.97|23
1724194330000|2024-08-20 22:52:10|5596.79|5596.09|5596.92|5596.22|5596.92|5596.22|5596.67|5595.97|6
1724194340000|2024-08-20 22:52:20|5596.79|5596.09|5596.67|5595.97|5596.79|5596.09|5596.67|5595.97|15
1724194350000|2024-08-20 22:52:30|5596.54|5595.84|5596.67|5595.97|5596.67|5595.97|5596.42|5595.72|10
1724194360000|2024-08-20 22:52:40|5596.54|5595.84|5596.67|5595.97|5596.79|5596.09|5596.42|5595.72|21
1724194370000|2024-08-20 22:52:50|5596.79|5596.09|5596.92|5596.22|5596.92|5596.22|5596.79|5596.09|3
1724194380000|2024-08-20 22:53:00|5596.79|5596.09|5596.67|5595.97|5596.79|5596.09|5596.54|5595.84|27
1724194390000|2024-08-20 22:53:10|5596.79|5596.09|5596.67|5595.97|5596.79|5596.09|5596.67|5595.97|11
1724194400000|2024-08-20 22:53:20|||||||||5
1724194410000|2024-08-20 22:53:30|5596.54|5595.84|5596.67|5595.97|5596.67|5595.97|5596.42|5595.72|3
1724194420000|2024-08-20 22:53:40|5596.79|5596.09|5596.67|5595.97|5596.79|5596.09|5596.67|5595.97|3
1724194430000|2024-08-20 22:53:50|||||||||1
1724194440000|2024-08-20 22:54:00|5596.79|5596.09|5596.92|5596.22|5596.92|5596.22|5596.79|5596.09|1
1724194450000|2024-08-20 22:54:10|5596.79|5596.09|5596.67|5595.97|5596.79|5596.09|5596.67|5595.97|11
1724194460000|2024-08-20 22:54:20|5596.54|5595.84|5596.42|5595.72|5596.67|5595.97|5596.42|5595.72|9
1724194470000|2024-08-20 22:54:30|5596.29|5595.59|5595.92|5595.22|5596.29|5595.59|5595.92|5595.22|28
1724194480000|2024-08-20 22:54:40|5596.17|5595.47|5596.17|5595.47|5596.17|5595.47|5596.17|5595.47|107
1724194490000|2024-08-20 22:54:50|5596.04|5595.34|5595.92|5595.22|5596.04|5595.34|5595.92|5595.22|11
1724194500000|2024-08-20 22:55:00|5596.04|5595.34|5596.17|5595.47|5596.17|5595.47|5596.04|5595.34|25
1724194510000|2024-08-20 22:55:10|5596.04|5595.34|5596.04|5595.34|5596.17|5595.47|5596.04|5595.34|4
1724194520000|2024-08-20 22:55:20|5596.17|5595.47|5596.04|5595.34|5596.17|5595.47|5596.04|5595.34|8
1724194530000|2024-08-20 22:55:30|5596.17|5595.47|5596.17|5595.47|5596.17|5595.47|5596.17|5595.47|1
1724194540000|2024-08-20 22:55:40|||||||||1
1724194550000|2024-08-20 22:55:50|||||||||4
1724194560000|2024-08-20 22:56:00|||||||||5
1724194570000|2024-08-20 22:56:10|||||||||2
1724194590000|2024-08-20 22:56:30|||||||||14
1724194600000|2024-08-20 22:56:40|5596.29|5595.59|5596.67|5595.97|5596.67|5595.97|5596.29|5595.59|36
1724194610000|2024-08-20 22:56:50|5596.92|5596.22|5596.92|5596.22|5596.92|5596.22|5596.92|5596.22|8
1724194620000|2024-08-20 22:57:00|5596.79|5596.09|5596.67|5595.97|5596.79|5596.09|5596.67|5595.97|7
1724194660000|2024-08-20 22:57:40|5596.79|5596.09|5596.92|5596.22|5596.92|5596.22|5596.79|5596.09|3
1724194680000|2024-08-20 22:58:00|5597.04|5596.34|5596.92|5596.22|5597.04|5596.34|5596.92|5596.22|13
1724194690000|2024-08-20 22:58:10|5596.67|5595.97|5596.67|5595.97|5596.67|5595.97|5596.67|5595.97|6
1724194700000|2024-08-20 22:58:20|5596.92|5596.22|5596.92|5596.22|5596.92|5596.22|5596.92|5596.22|11
1724194730000|2024-08-20 22:58:50|||||||||2
1724194740000|2024-08-20 22:59:00|5597.04|5596.34|5596.92|5596.22|5597.17|5596.47|5596.92|5596.22|12
1724194750000|2024-08-20 22:59:10|||||||||1
1724194760000|2024-08-20 22:59:20|||||||||5
1724194770000|2024-08-20 22:59:30|5597.04|5596.34|5597.29|5596.59|5597.42|5596.72|5597.04|5596.34|19
1724194780000|2024-08-20 22:59:40|5597.42|5596.72|5597.42|5596.72|5597.42|5596.72|5597.42|5596.72|1
1724194800000|2024-08-20 23:00:00|5597.67|5596.97|5597.67|5596.97|5597.67|5596.97|5597.67|5596.97|11
1724194810000|2024-08-20 23:00:10|5597.54|5596.84|5597.54|5596.84|5597.67|5596.97|5597.42|5596.72|12
1724194820000|2024-08-20 23:00:20|5597.42|5596.72|5597.42|5596.72|5597.42|5596.72|5597.42|5596.72|8
1724194830000|2024-08-20 23:00:30|5597.54|5596.84|5597.67|5596.97|5597.67|5596.97|5597.42|5596.72|5
1724194840000|2024-08-20 23:00:40|5597.54|5596.84|5597.42|5596.72|5597.54|5596.84|5597.42|5596.72|13
1724194850000|2024-08-20 23:00:50|||||||||6
1724194860000|2024-08-20 23:01:00|5597.29|5596.59|5597.29|5596.59|5597.29|5596.59|5597.29|5596.59|13
1724194870000|2024-08-20 23:01:10|5597.42|5596.72|5597.17|5596.47|5597.42|5596.72|5597.17|5596.47|5
1724194880000|2024-08-20 23:01:20|5597.29|5596.59|5597.29|5596.59|5597.29|5596.59|5597.29|5596.59|0
1724194890000|2024-08-20 23:01:30|5597.42|5596.72|5597.42|5596.72|5597.42|5596.72|5597.42|5596.72|0
1724194910000|2024-08-20 23:01:50|5597.54|5596.84|5597.54|5596.84|5597.54|5596.84|5597.54|5596.84|2
1724194920000|2024-08-20 23:02:00|5597.42|5596.72|5597.29|5596.59|5597.42|5596.72|5597.29|5596.59|2
1724194930000|2024-08-20 23:02:10|5597.42|5596.72|5597.42|5596.72|5597.42|5596.72|5597.42|5596.72|4
1724194940000|2024-08-20 23:02:20|5597.29|5596.59|5597.42|5596.72|5597.42|5596.72|5597.29|5596.59|3
1724194950000|2024-08-20 23:02:30|||||||||1
1724194960000|2024-08-20 23:02:40|5597.54|5596.84|5597.67|5596.97|5597.67|5596.97|5597.42|5596.72|2
1724194970000|2024-08-20 23:02:50|||||||||1
1724194980000|2024-08-20 23:03:00|||||||||5
1724195000000|2024-08-20 23:03:20|5597.42|5596.72|5597.42|5596.72|5597.42|5596.72|5597.42|5596.72|2
1724195020000|2024-08-20 23:03:40|5597.54|5596.84|5597.54|5596.84|5597.54|5596.84|5597.54|5596.84|8
1724195040000|2024-08-20 23:04:00|5597.67|5596.97|5597.79|5597.09|5597.79|5597.09|5597.67|5596.97|8
1724195050000|2024-08-20 23:04:10|5597.67|5596.97|5597.92|5597.22|5597.92|5597.22|5597.67|5596.97|10
1724195060000|2024-08-20 23:04:20|5597.67|5596.97|5597.42|5596.72|5597.67|5596.97|5597.42|5596.72|9
1724195070000|2024-08-20 23:04:30|5597.17|5596.47|5597.17|5596.47|5597.29|5596.59|5597.17|5596.47|1
1724195080000|2024-08-20 23:04:40|5596.92|5596.22|5596.92|5596.22|5596.92|5596.22|5596.67|5595.97|15
1724195090000|2024-08-20 23:04:50|5596.79|5596.09|5596.92|5596.22|5596.92|5596.22|5596.79|5596.09|1
1724195100000|2024-08-20 23:05:00|||||||||2
1724195110000|2024-08-20 23:05:10|5597.04|5596.34|5597.17|5596.47|5597.29|5596.59|5597.04|5596.34|4
1724195120000|2024-08-20 23:05:20|5597.29|5596.59|5597.29|5596.59|5597.42|5596.72|5597.17|5596.47|4
1724195130000|2024-08-20 23:05:30|5597.42|5596.72|5597.17|5596.47|5597.42|5596.72|5597.17|5596.47|3
1724195140000|2024-08-20 23:05:40|||||||||8
1724195150000|2024-08-20 23:05:50|5597.29|5596.59|5597.17|5596.47|5597.29|5596.59|5597.17|5596.47|2
1724195160000|2024-08-20 23:06:00|5597.29|5596.59|5597.29|5596.59|5597.29|5596.59|5597.29|5596.59|2
1724195170000|2024-08-20 23:06:10|5597.17|5596.47|5597.17|5596.47|5597.17|5596.47|5597.17|5596.47|0
1724195180000|2024-08-20 23:06:20|5597.29|5596.59|5597.17|5596.47|5597.29|5596.59|5597.17|5596.47|1
1724195200000|2024-08-20 23:06:40|5597.29|5596.59|5597.29|5596.59|5597.29|5596.59|5597.29|5596.59|1
1724195210000|2024-08-20 23:06:50|5597.17|5596.47|5597.17|5596.47|5597.17|5596.47|5597.17|5596.47|4
1724195220000|2024-08-20 23:07:00|5596.92|5596.22|5596.79|5596.09|5596.92|5596.22|5596.79|5596.09|15
1724195230000|2024-08-20 23:07:10|5596.67|5595.97|5596.67|5595.97|5596.92|5596.22|5596.67|5595.97|1
1724195240000|2024-08-20 23:07:20|5596.54|5595.84|5596.54|5595.84|5596.67|5595.97|5596.42|5595.72|8
1724195250000|2024-08-20 23:07:30|5596.67|5595.97|5596.92|5596.22|5596.92|5596.22|5596.67|5595.97|14
1724195260000|2024-08-20 23:07:40|||||||||1
1724195270000|2024-08-20 23:07:50|||||||||6
1724195290000|2024-08-20 23:08:10|5596.67|5595.97|5596.42|5595.72|5596.67|5595.97|5596.42|5595.72|20
1724195300000|2024-08-20 23:08:20|5596.54|5595.84|5596.67|5595.97|5596.67|5595.97|5596.54|5595.84|4
1724195330000|2024-08-20 23:08:50|5596.79|5596.09|5596.67|5595.97|5596.79|5596.09|5596.67|5595.97|5
1724195340000|2024-08-20 23:09:00|||||||||1
1724195350000|2024-08-20 23:09:10|5596.42|5595.72|5596.54|5595.84|5596.54|5595.84|5596.42|5595.72|8
1724195360000|2024-08-20 23:09:20|5596.42|5595.72|5596.42|5595.72|5596.54|5595.84|5596.42|5595.72|0
1724195370000|2024-08-20 23:09:30|5596.54|5595.84|5596.54|5595.84|5596.54|5595.84|5596.54|5595.84|3
1724195380000|2024-08-20 23:09:40|5596.42|5595.72|5596.67|5595.97|5596.67|5595.97|5596.42|5595.72|5
1724195390000|2024-08-20 23:09:50|||||||||1
1724195420000|2024-08-20 23:10:20|||||||||1
1724195430000|2024-08-20 23:10:30|5596.79|5596.09|5596.92|5596.22|5596.92|5596.22|5596.67|5595.97|5
1724195440000|2024-08-20 23:10:40|5596.79|5596.09|5596.79|5596.09|5596.79|5596.09|5596.79|5596.09|0
1724195450000|2024-08-20 23:10:50|5596.67|5595.97|5596.67|5595.97|5596.67|5595.97|5596.67|5595.97|3
1724195480000|2024-08-20 23:11:20|5596.79|5596.09|5596.67|5595.97|5596.79|5596.09|5596.67|5595.97|14
1724195490000|2024-08-20 23:11:30|5596.79|5596.09|5596.92|5596.22|5596.92|5596.22|5596.79|5596.09|4
1724195500000|2024-08-20 23:11:40|5596.67|5595.97|5596.67|5595.97|5596.67|5595.97|5596.67|5595.97|14
1724195510000|2024-08-20 23:11:50|||||||||1
1724195520000|2024-08-20 23:12:00|5596.79|5596.09|5596.67|5595.97|5596.79|5596.09|5596.67|5595.97|1
1724195530000|2024-08-20 23:12:10|5596.92|5596.22|5596.92|5596.22|5596.92|5596.22|5596.92|5596.22|3
1724195540000|2024-08-20 23:12:20|5596.79|5596.09|5596.79|5596.09|5596.79|5596.09|5596.79|5596.09|4
1724195550000|2024-08-20 23:12:30|5596.67|5595.97|5596.67|5595.97|5596.67|5595.97|5596.67|5595.97|11
1724195570000|2024-08-20 23:12:50|||||||||2
1724195590000|2024-08-20 23:13:10|5596.54|5595.84|5596.42|5595.72|5596.67|5595.97|5596.42|5595.72|19
1724195620000|2024-08-20 23:13:40|5596.54|5595.84|5596.54|5595.84|5596.54|5595.84|5596.54|5595.84|5
1724195630000|2024-08-20 23:13:50|5596.67|5595.97|5596.67|5595.97|5596.67|5595.97|5596.67|5595.97|1
1724195640000|2024-08-20 23:14:00|5596.79|5596.09|5596.92|5596.22|5596.92|5596.22|5596.79|5596.09|7
1724195660000|2024-08-20 23:14:20|5596.79|5596.09|5596.67|5595.97|5596.79|5596.09|5596.67|5595.97|13
1724195670000|2024-08-20 23:14:30|5596.92|5596.22|5596.92|5596.22|5596.92|5596.22|5596.92|5596.22|1
1724195690000|2024-08-20 23:14:50|5596.67|5595.97|5596.92|5596.22|5596.92|5596.22|5596.67|5595.97|21
1724195700000|2024-08-20 23:15:00|5596.67|5595.97|5596.92|5596.22|5596.92|5596.22|5596.67|5595.97|4
1724195710000|2024-08-20 23:15:10|5596.79|5596.09|5596.92|5596.22|5596.92|5596.22|5596.67|5595.97|5
1724195720000|2024-08-20 23:15:20|5596.79|5596.09|5596.67|5595.97|5596.79|5596.09|5596.67|5595.97|3
1724195730000|2024-08-20 23:15:30|5596.79|5596.09|5596.67|5595.97|5596.79|5596.09|5596.67|5595.97|11
1724195740000|2024-08-20 23:15:40|5596.79|5596.09|5596.67|5595.97|5596.92|5596.22|5596.67|5595.97|9
1724195750000|2024-08-20 23:15:50|||||||||1
1724195760000|2024-08-20 23:16:00|5596.92|5596.22|5596.92|5596.22|5596.92|5596.22|5596.92|5596.22|8
1724195780000|2024-08-20 23:16:20|||||||||1
1724195840000|2024-08-20 23:17:20|5597.04|5596.34|5597.17|5596.47|5597.17|5596.47|5596.92|5596.22|18
1724195860000|2024-08-20 23:17:40|5597.29|5596.59|5597.42|5596.72|5597.42|5596.72|5597.29|5596.59|17
1724195870000|2024-08-20 23:17:50|5597.29|5596.59|5597.17|5596.47|5597.29|5596.59|5597.17|5596.47|6
1724195890000|2024-08-20 23:18:10|||||||||7
1724195900000|2024-08-20 23:18:20|5597.42|5596.72|5597.17|5596.47|5597.42|5596.72|5597.17|5596.47|9
1724195910000|2024-08-20 23:18:30|5597.29|5596.59|5597.42|5596.72|5597.42|5596.72|5597.29|5596.59|2
1724195920000|2024-08-20 23:18:40|||||||||2
1724195930000|2024-08-20 23:18:50|5597.29|5596.59|5597.42|5596.72|5597.42|5596.72|5597.29|5596.59|1
1724195940000|2024-08-20 23:19:00|||||||||2
1724195960000|2024-08-20 23:19:20|5597.29|5596.59|5597.29|5596.59|5597.42|5596.72|5597.29|5596.59|11
1724195970000|2024-08-20 23:19:30|5597.17|5596.47|5597.17|5596.47|5597.29|5596.59|5597.17|5596.47|0
1724195980000|2024-08-20 23:19:40|5597.29|5596.59|5597.17|5596.47|5597.42|5596.72|5597.17|5596.47|4
1724195990000|2024-08-20 23:19:50|5597.29|5596.59|5597.29|5596.59|5597.29|5596.59|5597.17|5596.47|5
1724196000000|2024-08-20 23:20:00|5597.42|5596.72|5597.42|5596.72|5597.42|5596.72|5597.42|5596.72|3
1724196010000|2024-08-20 23:20:10|5597.29|5596.59|5597.17|5596.47|5597.29|5596.59|5597.17|5596.47|2
1724196020000|2024-08-20 23:20:20|5596.92|5596.22|5596.92|5596.22|5596.92|5596.22|5596.92|5596.22|9
1724196050000|2024-08-20 23:20:50|5596.79|5596.09|5596.67|5595.97|5596.79|5596.09|5596.67|5595.97|5
1724196060000|2024-08-20 23:21:00|5596.79|5596.09|5596.79|5596.09|5596.79|5596.09|5596.79|5596.09|9
1724196080000|2024-08-20 23:21:20|5596.67|5595.97|5596.67|5595.97|5596.67|5595.97|5596.67|5595.97|1
1724196090000|2024-08-20 23:21:30|||||||||4
1724196100000|2024-08-20 23:21:40|5596.54|5595.84|5596.54|5595.84|5596.67|5595.97|5596.42|5595.72|9
1724196110000|2024-08-20 23:21:50|5596.42|5595.72|5596.67|5595.97|5596.67|5595.97|5596.42|5595.72|13
1724196120000|2024-08-20 23:22:00|5596.54|5595.84|5596.29|5595.59|5596.54|5595.84|5596.29|5595.59|6
1724196130000|2024-08-20 23:22:10|5596.17|5595.47|5596.29|5595.59|5596.42|5595.72|5596.17|5595.47|16
1724196140000|2024-08-20 23:22:20|5596.17|5595.47|5596.04|5595.34|5596.42|5595.72|5596.04|5595.34|58
1724196150000|2024-08-20 23:22:30|5596.17|5595.47|5596.17|5595.47|5596.29|5595.59|5596.17|5595.47|16
1724196160000|2024-08-20 23:22:40|5596.29|5595.59|5596.42|5595.72|5596.42|5595.72|5596.29|5595.59|19
1724196180000|2024-08-20 23:23:00|5596.17|5595.47|5596.29|5595.59|5596.42|5595.72|5596.17|5595.47|72
1724196190000|2024-08-20 23:23:10|5596.42|5595.72|5596.42|5595.72|5596.54|5595.84|5596.42|5595.72|32
1724196200000|2024-08-20 23:23:20|||||||||9
1724196210000|2024-08-20 23:23:30|5596.92|5596.22|5596.92|5596.22|5596.92|5596.22|5596.92|5596.22|21
1724196220000|2024-08-20 23:23:40|5596.67|5595.97|5596.42|5595.72|5596.67|5595.97|5596.42|5595.72|55
1724196230000|2024-08-20 23:23:50|5596.54|5595.84|5596.42|5595.72|5596.54|5595.84|5596.42|5595.72|0
1724196280000|2024-08-20 23:24:40|5596.92|5596.22|5596.92|5596.22|5596.92|5596.22|5596.92|5596.22|13
1724196290000|2024-08-20 23:24:50|5596.67|5595.97|5596.67|5595.97|5596.67|5595.97|5596.67|5595.97|58
1724196320000|2024-08-20 23:25:20|5596.79|5596.09|5596.67|5595.97|5596.79|5596.09|5596.67|5595.97|21
1724196330000|2024-08-20 23:25:30|5596.79|5596.09|5596.92|5596.22|5596.92|5596.22|5596.79|5596.09|33
1724196340000|2024-08-20 23:25:40|5596.79|5596.09|5596.67|5595.97|5596.79|5596.09|5596.67|5595.97|31
1724196350000|2024-08-20 23:25:50|5596.92|5596.22|5596.92|5596.22|5596.92|5596.22|5596.92|5596.22|9
1724196370000|2024-08-20 23:26:10|5597.17|5596.47|5597.17|5596.47|5597.17|5596.47|5597.17|5596.47|10
1724196380000|2024-08-20 23:26:20|5597.04|5596.34|5596.92|5596.22|5597.04|5596.34|5596.92|5596.22|24
1724196390000|2024-08-20 23:26:30|||||||||1
1724196400000|2024-08-20 23:26:40|5596.79|5596.09|5596.42|5595.72|5596.79|5596.09|5596.42|5595.72|53
1724196410000|2024-08-20 23:26:50|5596.17|5595.47|5595.92|5595.22|5596.17|5595.47|5595.92|5595.22|33
1724196430000|2024-08-20 23:27:10|5596.04|5595.34|5595.92|5595.22|5596.17|5595.47|5595.92|5595.22|17
1724196440000|2024-08-20 23:27:20|||||||||1
1724196450000|2024-08-20 23:27:30|5596.04|5595.34|5595.92|5595.22|5596.04|5595.34|5595.92|5595.22|10
1724196460000|2024-08-20 23:27:40|5596.04|5595.34|5596.17|5595.47|5596.17|5595.47|5596.04|5595.34|5
1724196480000|2024-08-20 23:28:00|5596.67|5595.97|5596.92|5596.22|5596.92|5596.22|5596.67|5595.97|68
1724196490000|2024-08-20 23:28:10|5596.79|5596.09|5596.67|5595.97|5596.79|5596.09|5596.67|5595.97|4
1724196500000|2024-08-20 23:28:20|5596.79|5596.09|5596.67|5595.97|5596.79|5596.09|5596.67|5595.97|4
1724196520000|2024-08-20 23:28:40|||||||||1
1724196540000|2024-08-20 23:29:00|||||||||1
1724196550000|2024-08-20 23:29:10|5596.54|5595.84|5596.42|5595.72|5596.54|5595.84|5596.42|5595.72|16
1724196560000|2024-08-20 23:29:20|5596.54|5595.84|5596.67|5595.97|5596.67|5595.97|5596.54|5595.84|12
1724196570000|2024-08-20 23:29:30|5596.92|5596.22|5596.92|5596.22|5596.92|5596.22|5596.67|5595.97|9
1724196580000|2024-08-20 23:29:40|5596.79|5596.09|5596.67|5595.97|5596.79|5596.09|5596.67|5595.97|7
1724196590000|2024-08-20 23:29:50|5596.54|5595.84|5596.67|5595.97|5596.92|5596.22|5596.54|5595.84|42
1724196600000|2024-08-20 23:30:00|5596.54|5595.84|5596.92|5596.22|5596.92|5596.22|5596.42|5595.72|27
1724196610000|2024-08-20 23:30:10|5596.79|5596.09|5596.67|5595.97|5596.79|5596.09|5596.67|5595.97|30
1724196620000|2024-08-20 23:30:20|5596.92|5596.22|5596.92|5596.22|5596.92|5596.22|5596.92|5596.22|5
1724196630000|2024-08-20 23:30:30|5597.17|5596.47|5597.17|5596.47|5597.17|5596.47|5597.17|5596.47|6
1724196640000|2024-08-20 23:30:40|5597.04|5596.34|5596.92|5596.22|5597.04|5596.34|5596.92|5596.22|3
1724196650000|2024-08-20 23:30:50|5597.04|5596.34|5597.17|5596.47|5597.17|5596.47|5597.04|5596.34|8
1724196660000|2024-08-20 23:31:00|5597.42|5596.72|5597.67|5596.97|5597.67|5596.97|5597.42|5596.72|14
1724196670000|2024-08-20 23:31:10|5597.79|5597.09|5598.04|5597.34|5598.17|5597.47|5597.79|5597.09|67
1724196680000|2024-08-20 23:31:20|5598.17|5597.47|5598.42|5597.72|5598.67|5597.97|5597.92|5597.22|27
1724196690000|2024-08-20 23:31:30|5598.29|5597.59|5598.29|5597.59|5598.42|5597.72|5598.17|5597.47|32
1724196700000|2024-08-20 23:31:40|5598.42|5597.72|5598.67|5597.97|5598.67|5597.97|5598.42|5597.72|38
1724196710000|2024-08-20 23:31:50|5598.54|5597.84|5598.42|5597.72|5598.54|5597.84|5598.42|5597.72|6
1724196720000|2024-08-20 23:32:00|5598.54|5597.84|5598.42|5597.72|5598.67|5597.97|5598.42|5597.72|10
1724196740000|2024-08-20 23:32:20|5598.17|5597.47|5598.17|5597.47|5598.17|5597.47|5598.17|5597.47|31
1724196750000|2024-08-20 23:32:30|5598.29|5597.59|5598.17|5597.47|5598.29|5597.59|5598.17|5597.47|4
1724196770000|2024-08-20 23:32:50|5598.42|5597.72|5598.42|5597.72|5598.42|5597.72|5598.42|5597.72|17
1724196780000|2024-08-20 23:33:00|5598.54|5597.84|5598.42|5597.72|5598.67|5597.97|5598.42|5597.72|10
1724196790000|2024-08-20 23:33:10|5598.67|5597.97|5598.17|5597.47|5598.67|5597.97|5598.17|5597.47|13
1724196800000|2024-08-20 23:33:20|5597.92|5597.22|5598.04|5597.34|5598.04|5597.34|5597.92|5597.22|5
1724196810000|2024-08-20 23:33:30|5598.17|5597.47|5598.04|5597.34|5598.17|5597.47|5598.04|5597.34|1
1724196820000|2024-08-20 23:33:40|5598.17|5597.47|5598.04|5597.34|5598.17|5597.47|5598.04|5597.34|0
1724196830000|2024-08-20 23:33:50|5597.92|5597.22|5597.92|5597.22|5598.04|5597.34|5597.92|5597.22|1
1724196850000|2024-08-20 23:34:10|5598.04|5597.34|5598.17|5597.47|5598.17|5597.47|5598.04|5597.34|5
1724196860000|2024-08-20 23:34:20|5598.04|5597.34|5598.04|5597.34|5598.04|5597.34|5598.04|5597.34|7
1724196870000|2024-08-20 23:34:30|5598.17|5597.47|5598.17|5597.47|5598.17|5597.47|5598.04|5597.34|1
1724196880000|2024-08-20 23:34:40|5598.04|5597.34|5598.17|5597.47|5598.17|5597.47|5598.04|5597.34|0
1724196890000|2024-08-20 23:34:50|||||||||1
1724196900000|2024-08-20 23:35:00|5598.04|5597.34|5598.17|5597.47|5598.17|5597.47|5597.92|5597.22|6
1724196910000|2024-08-20 23:35:10|5598.42|5597.72|5599.17|5598.47|5599.17|5598.47|5598.29|5597.59|73
1724196920000|2024-08-20 23:35:20|5599.04|5598.34|5598.67|5597.97|5599.04|5598.34|5598.54|5597.84|47
1724196930000|2024-08-20 23:35:30|5598.79|5598.09|5598.79|5598.09|5598.92|5598.22|5598.67|5597.97|15
1724196940000|2024-08-20 23:35:40|5598.67|5597.97|5598.42|5597.72|5598.67|5597.97|5598.42|5597.72|8
1724196950000|2024-08-20 23:35:50|5598.54|5597.84|5598.67|5597.97|5598.67|5597.97|5598.54|5597.84|10
1724196960000|2024-08-20 23:36:00|5598.54|5597.84|5598.42|5597.72|5598.54|5597.84|5598.42|5597.72|1
1724196970000|2024-08-20 23:36:10|5598.54|5597.84|5598.42|5597.72|5598.67|5597.97|5598.42|5597.72|21
1724196980000|2024-08-20 23:36:20|5598.17|5597.47|5598.17|5597.47|5598.17|5597.47|5598.17|5597.47|15
1724196990000|2024-08-20 23:36:30|5597.92|5597.22|5597.92|5597.22|5597.92|5597.22|5597.92|5597.22|10
1724197000000|2024-08-20 23:36:40|5598.04|5597.34|5598.04|5597.34|5598.17|5597.47|5598.04|5597.34|15
1724197010000|2024-08-20 23:36:50|5597.92|5597.22|5597.92|5597.22|5597.92|5597.22|5597.92|5597.22|6
1724197020000|2024-08-20 23:37:00|5598.04|5597.34|5598.17|5597.47|5598.17|5597.47|5598.04|5597.34|11
1724197030000|2024-08-20 23:37:10|5598.04|5597.34|5597.92|5597.22|5598.04|5597.34|5597.92|5597.22|8
1724197040000|2024-08-20 23:37:20|||||||||1
1724197060000|2024-08-20 23:37:40|5597.79|5597.09|5597.67|5596.97|5597.79|5597.09|5597.67|5596.97|3
1724197070000|2024-08-20 23:37:50|5597.42|5596.72|5597.54|5596.84|5597.67|5596.97|5597.42|5596.72|18
1724197080000|2024-08-20 23:38:00|5597.42|5596.72|5597.67|5596.97|5597.67|5596.97|5597.42|5596.72|1
1724197090000|2024-08-20 23:38:10|||||||||2
1724197110000|2024-08-20 23:38:30|5597.79|5597.09|5597.92|5597.22|5597.92|5597.22|5597.79|5597.09|26
1724197120000|2024-08-20 23:38:40|5597.79|5597.09|5597.92|5597.22|5597.92|5597.22|5597.79|5597.09|21
1724197130000|2024-08-20 23:38:50|5598.04|5597.34|5598.17|5597.47|5598.17|5597.47|5598.04|5597.34|2
1724197140000|2024-08-20 23:39:00|||||||||7
1724197150000|2024-08-20 23:39:10|||||||||1
1724197160000|2024-08-20 23:39:20|||||||||1
1724197170000|2024-08-20 23:39:30|5598.29|5597.59|5598.17|5597.47|5598.29|5597.59|5598.17|5597.47|6
1724197200000|2024-08-20 23:40:00|5597.92|5597.22|5598.17|5597.47|5598.17|5597.47|5597.92|5597.22|6
1724197210000|2024-08-20 23:40:10|||||||||1
1724197230000|2024-08-20 23:40:30|||||||||2
1724197260000|2024-08-20 23:41:00|||||||||2
1724197300000|2024-08-20 23:41:40|5598.29|5597.59|5598.42|5597.72|5598.42|5597.72|5598.29|5597.59|6
1724197310000|2024-08-20 23:41:50|5598.29|5597.59|5598.42|5597.72|5598.42|5597.72|5598.17|5597.47|13
1724197320000|2024-08-20 23:42:00|5598.29|5597.59|5598.42|5597.72|5598.42|5597.72|5598.29|5597.59|6
1724197330000|2024-08-20 23:42:10|||||||||2
1724197340000|2024-08-20 23:42:20|||||||||1
1724197360000|2024-08-20 23:42:40|5598.29|5597.59|5598.42|5597.72|5598.42|5597.72|5598.29|5597.59|2
1724197370000|2024-08-20 23:42:50|5598.29|5597.59|5598.42|5597.72|5598.42|5597.72|5598.29|5597.59|7
1724197400000|2024-08-20 23:43:20|||||||||1
1724197410000|2024-08-20 23:43:30|5598.29|5597.59|5598.42|5597.72|5598.42|5597.72|5598.29|5597.59|1
1724197420000|2024-08-20 23:43:40|5598.29|5597.59|5598.17|5597.47|5598.42|5597.72|5598.17|5597.47|4
1724197430000|2024-08-20 23:43:50|||||||||4
1724197460000|2024-08-20 23:44:20|5597.92|5597.22|5597.79|5597.09|5597.92|5597.22|5597.67|5596.97|12
1724197470000|2024-08-20 23:44:30|5597.67|5596.97|5597.67|5596.97|5597.79|5597.09|5597.67|5596.97|5
1724197480000|2024-08-20 23:44:40|5597.79|5597.09|5597.79|5597.09|5597.79|5597.09|5597.79|5597.09|8
1724197490000|2024-08-20 23:44:50|5597.67|5596.97|5597.79|5597.09|5597.92|5597.22|5597.67|5596.97|1
1724197500000|2024-08-20 23:45:00|5597.67|5596.97|5597.92|5597.22|5597.92|5597.22|5597.67|5596.97|9
1724197510000|2024-08-20 23:45:10|5597.79|5597.09|5597.79|5597.09|5597.79|5597.09|5597.67|5596.97|3
1724197520000|2024-08-20 23:45:20|5597.67|5596.97|5597.67|5596.97|5597.92|5597.22|5597.67|5596.97|1
1724197530000|2024-08-20 23:45:30|5597.79|5597.09|5597.92|5597.22|5597.92|5597.22|5597.67|5596.97|1
1724197540000|2024-08-20 23:45:40|||||||||6
1724197550000|2024-08-20 23:45:50|5598.04|5597.34|5598.17|5597.47|5598.17|5597.47|5597.92|5597.22|12
1724197560000|2024-08-20 23:46:00|5598.04|5597.34|5597.92|5597.22|5598.04|5597.34|5597.92|5597.22|6
1724197570000|2024-08-20 23:46:10|5597.79|5597.09|5597.67|5596.97|5597.79|5597.09|5597.67|5596.97|8
1724197590000|2024-08-20 23:46:30|5597.79|5597.09|5597.79|5597.09|5597.79|5597.09|5597.79|5597.09|3
1724197600000|2024-08-20 23:46:40|5597.92|5597.22|5597.67|5596.97|5597.92|5597.22|5597.67|5596.97|2
1724197610000|2024-08-20 23:46:50|5597.79|5597.09|5597.92|5597.22|5597.92|5597.22|5597.79|5597.09|1
1724197630000|2024-08-20 23:47:10|5597.79|5597.09|5597.67|5596.97|5597.79|5597.09|5597.67|5596.97|0
1724197640000|2024-08-20 23:47:20|5597.42|5596.72|5597.42|5596.72|5597.42|5596.72|5597.42|5596.72|17
1724197650000|2024-08-20 23:47:30|5597.54|5596.84|5597.54|5596.84|5597.67|5596.97|5597.54|5596.84|7
1724197660000|2024-08-20 23:47:40|5597.42|5596.72|5597.42|5596.72|5597.42|5596.72|5597.42|5596.72|0
1724197670000|2024-08-20 23:47:50|||||||||2
1724197680000|2024-08-20 23:48:00|5597.29|5596.59|5597.42|5596.72|5597.42|5596.72|5597.29|5596.59|9
1724197690000|2024-08-20 23:48:10|5597.54|5596.84|5597.42|5596.72|5597.54|5596.84|5597.42|5596.72|7
1724197710000|2024-08-20 23:48:30|5597.54|5596.84|5597.42|5596.72|5597.54|5596.84|5597.42|5596.72|3
1724197730000|2024-08-20 23:48:50|5597.54|5596.84|5597.42|5596.72|5597.54|5596.84|5597.42|5596.72|5
1724197740000|2024-08-20 23:49:00|||||||||1
1724197750000|2024-08-20 23:49:10|||||||||1
1724197770000|2024-08-20 23:49:30|||||||||2
1724197780000|2024-08-20 23:49:40|5597.67|5596.97|5597.42|5596.72|5597.67|5596.97|5597.42|5596.72|2
1724197790000|2024-08-20 23:49:50|5597.54|5596.84|5597.42|5596.72|5597.54|5596.84|5597.42|5596.72|0
1724197800000|2024-08-20 23:50:00|||||||||6
1724197810000|2024-08-20 23:50:10|5597.29|5596.59|5597.17|5596.47|5597.29|5596.59|5597.17|5596.47|4
1724197830000|2024-08-20 23:50:30|5597.04|5596.34|5597.04|5596.34|5597.04|5596.34|5596.92|5596.22|7
1724197840000|2024-08-20 23:50:40|5596.92|5596.22|5597.04|5596.34|5597.04|5596.34|5596.92|5596.22|1
1724197850000|2024-08-20 23:50:50|5596.92|5596.22|5596.92|5596.22|5597.04|5596.34|5596.92|5596.22|0
1724197860000|2024-08-20 23:51:00|5596.79|5596.09|5596.67|5595.97|5596.79|5596.09|5596.67|5595.97|13
1724197870000|2024-08-20 23:51:10|5596.79|5596.09|5596.92|5596.22|5596.92|5596.22|5596.79|5596.09|5
1724197880000|2024-08-20 23:51:20|5596.79|5596.09|5596.92|5596.22|5596.92|5596.22|5596.67|5595.97|2
1724197890000|2024-08-20 23:51:30|5597.17|5596.47|5597.17|5596.47|5597.17|5596.47|5597.17|5596.47|7
1724197900000|2024-08-20 23:51:40|5597.29|5596.59|5597.29|5596.59|5597.29|5596.59|5597.29|5596.59|7
1724197910000|2024-08-20 23:51:50|5597.42|5596.72|5597.67|5596.97|5597.67|5596.97|5597.42|5596.72|4
1724197920000|2024-08-20 23:52:00|5597.42|5596.72|5597.42|5596.72|5597.54|5596.84|5597.42|5596.72|12
1724197930000|2024-08-20 23:52:10|5597.54|5596.84|5597.67|5596.97|5597.67|5596.97|5597.42|5596.72|8
1724197940000|2024-08-20 23:52:20|5597.54|5596.84|5597.67|5596.97|5597.67|5596.97|5597.54|5596.84|4
1724197950000|2024-08-20 23:52:30|5597.54|5596.84|5597.54|5596.84|5597.54|5596.84|5597.54|5596.84|3
1724197960000|2024-08-20 23:52:40|5597.67|5596.97|5597.42|5596.72|5597.67|5596.97|5597.42|5596.72|10
1724197970000|2024-08-20 23:52:50|5597.54|5596.84|5597.54|5596.84|5597.54|5596.84|5597.42|5596.72|4
1724197980000|2024-08-20 23:53:00|5597.42|5596.72|5597.42|5596.72|5597.67|5596.97|5597.42|5596.72|3
1724197990000|2024-08-20 23:53:10|5597.67|5596.97|5597.67|5596.97|5597.67|5596.97|5597.67|5596.97|9
1724198010000|2024-08-20 23:53:30|5597.79|5597.09|5596.92|5596.22|5597.92|5597.22|5596.92|5596.22|34
1724198020000|2024-08-20 23:53:40|||||||||4
1724198050000|2024-08-20 23:54:10|5596.67|5595.97|5596.67|5595.97|5596.67|5595.97|5596.67|5595.97|9
1724198060000|2024-08-20 23:54:20|5596.54|5595.84|5596.67|5595.97|5596.67|5595.97|5596.42|5595.72|108
1724198070000|2024-08-20 23:54:30|5596.92|5596.22|5596.79|5596.09|5596.92|5596.22|5596.67|5595.97|24
1724198080000|2024-08-20 23:54:40|5596.67|5595.97|5596.92|5596.22|5596.92|5596.22|5596.67|5595.97|4
1724198090000|2024-08-20 23:54:50|5596.79|5596.09|5596.79|5596.09|5596.79|5596.09|5596.67|5595.97|7
1724198100000|2024-08-20 23:55:00|5596.92|5596.22|5596.79|5596.09|5596.92|5596.22|5596.79|5596.09|0
1724198110000|2024-08-20 23:55:10|5596.92|5596.22|5596.79|5596.09|5596.92|5596.22|5596.67|5595.97|5
1724198120000|2024-08-20 23:55:20|5596.67|5595.97|5596.92|5596.22|5596.92|5596.22|5596.67|5595.97|1
1724198150000|2024-08-20 23:55:50|5596.79|5596.09|5596.67|5595.97|5596.79|5596.09|5596.67|5595.97|13
1724198160000|2024-08-20 23:56:00|5596.79|5596.09|5596.79|5596.09|5596.92|5596.22|5596.67|5595.97|4
1724198180000|2024-08-20 23:56:20|5596.92|5596.22|5596.79|5596.09|5596.92|5596.22|5596.67|5595.97|4
1724198190000|2024-08-20 23:56:30|5596.67|5595.97|5596.67|5595.97|5596.79|5596.09|5596.67|5595.97|1
1724198200000|2024-08-20 23:56:40|5596.79|5596.09|5596.92|5596.22|5596.92|5596.22|5596.79|5596.09|1
1724198220000|2024-08-20 23:57:00|5596.79|5596.09|5596.79|5596.09|5596.79|5596.09|5596.67|5595.97|10
1724198230000|2024-08-20 23:57:10|5596.67|5595.97|5596.79|5596.09|5596.79|5596.09|5596.67|5595.97|6
1724198250000|2024-08-20 23:57:30|5596.92|5596.22|5596.92|5596.22|5597.17|5596.47|5596.92|5596.22|18
1724198260000|2024-08-20 23:57:40|5597.04|5596.34|5596.92|5596.22|5597.04|5596.34|5596.79|5596.09|6
1724198280000|2024-08-20 23:58:00|5597.17|5596.47|5597.17|5596.47|5597.17|5596.47|5597.17|5596.47|12
1724198290000|2024-08-20 23:58:10|5597.29|5596.59|5597.17|5596.47|5597.29|5596.59|5597.17|5596.47|9
1724198300000|2024-08-20 23:58:20|5597.04|5596.34|5596.92|5596.22|5597.04|5596.34|5596.92|5596.22|2
1724198310000|2024-08-20 23:58:30|5596.79|5596.09|5596.79|5596.09|5596.92|5596.22|5596.67|5595.97|5
1724198320000|2024-08-20 23:58:40|5596.67|5595.97|5596.67|5595.97|5596.79|5596.09|5596.67|5595.97|1
1724198330000|2024-08-20 23:58:50|5596.54|5595.84|5596.42|5595.72|5596.54|5595.84|5596.42|5595.72|5
1724198340000|2024-08-20 23:59:00|5596.54|5595.84|5596.67|5595.97|5596.67|5595.97|5596.54|5595.84|5
1724198350000|2024-08-20 23:59:10|5596.79|5596.09|5596.79|5596.09|5596.79|5596.09|5596.67|5595.97|7
1724198360000|2024-08-20 23:59:20|5596.67|5595.97|5596.92|5596.22|5596.92|5596.22|5596.67|5595.97|3
1724198370000|2024-08-20 23:59:30|||||||||1
1724198380000|2024-08-20 23:59:40|||||||||3
1724198390000|2024-08-20 23:59:50|5597.04|5596.34|5597.17|5596.47|5597.17|5596.47|5597.04|5596.34|6
1724198400000|2024-08-21 00:00:00|5596.92|5596.22|5598.04|5597.34|5598.17|5597.47|5596.92|5596.22|113
1724198410000|2024-08-21 00:00:10|5597.92|5597.22|5598.17|5597.47|5598.42|5597.72|5597.92|5597.22|44
1724198420000|2024-08-21 00:00:20|5598.29|5597.59|5598.42|5597.72|5598.67|5597.97|5598.17|5597.47|59
1724198430000|2024-08-21 00:00:30|5598.54|5597.84|5598.42|5597.72|5598.54|5597.84|5598.17|5597.47|12
1724198440000|2024-08-21 00:00:40|5598.29|5597.59|5598.42|5597.72|5598.54|5597.84|5598.17|5597.47|25
1724198450000|2024-08-21 00:00:50|5598.54|5597.84|5598.42|5597.72|5598.54|5597.84|5598.42|5597.72|4
1724198460000|2024-08-21 00:01:00|5598.29|5597.59|5598.42|5597.72|5598.67|5597.97|5598.17|5597.47|23
1724198470000|2024-08-21 00:01:10|5598.54|5597.84|5598.54|5597.84|5598.67|5597.97|5598.42|5597.72|15
1724198480000|2024-08-21 00:01:20|5598.42|5597.72|5598.67|5597.97|5598.67|5597.97|5598.42|5597.72|5
1724198490000|2024-08-21 00:01:30|5598.54|5597.84|5598.42|5597.72|5598.54|5597.84|5598.17|5597.47|18
1724198500000|2024-08-21 00:01:40|5598.54|5597.84|5598.67|5597.97|5598.67|5597.97|5598.54|5597.84|7
1724198510000|2024-08-21 00:01:50|||||||||4
1724198530000|2024-08-21 00:02:10|5598.54|5597.84|5598.17|5597.47|5598.54|5597.84|5598.17|5597.47|39
1724198540000|2024-08-21 00:02:20|5597.92|5597.22|5597.92|5597.22|5597.92|5597.22|5597.92|5597.22|9
1724198550000|2024-08-21 00:02:30|5598.17|5597.47|5597.92|5597.22|5598.17|5597.47|5597.92|5597.22|14
1724198560000|2024-08-21 00:02:40|5598.04|5597.34|5598.17|5597.47|5598.17|5597.47|5598.04|5597.34|6
1724198570000|2024-08-21 00:02:50|||||||||2
1724198580000|2024-08-21 00:03:00|5598.29|5597.59|5598.17|5597.47|5598.42|5597.72|5598.17|5597.47|28
1724198590000|2024-08-21 00:03:10|5598.42|5597.72|5598.17|5597.47|5598.42|5597.72|5598.17|5597.47|13
1724198600000|2024-08-21 00:03:20|||||||||1
1724198610000|2024-08-21 00:03:30|5598.04|5597.34|5598.17|5597.47|5598.17|5597.47|5597.92|5597.22|17
1724198630000|2024-08-21 00:03:50|5598.42|5597.72|5598.42|5597.72|5598.42|5597.72|5598.42|5597.72|8
1724198640000|2024-08-21 00:04:00|5598.67|5597.97|5598.79|5598.09|5598.92|5598.22|5598.67|5597.97|54
1724198650000|2024-08-21 00:04:10|5598.92|5598.22|5598.79|5598.09|5598.92|5598.22|5598.67|5597.97|10
1724198660000|2024-08-21 00:04:20|5598.67|5597.97|5599.17|5598.47|5599.17|5598.47|5598.67|5597.97|83
1724198670000|2024-08-21 00:04:30|5599.29|5598.59|5598.92|5598.22|5599.29|5598.59|5598.92|5598.22|35
1724198680000|2024-08-21 00:04:40|5598.79|5598.09|5598.67|5597.97|5598.79|5598.09|5598.42|5597.72|23
1724198690000|2024-08-21 00:04:50|5598.54|5597.84|5598.54|5597.84|5598.67|5597.97|5598.42|5597.72|22
1724198700000|2024-08-21 00:05:00|5598.67|5597.97|5598.67|5597.97|5598.67|5597.97|5598.42|5597.72|11
1724198710000|2024-08-21 00:05:10|5598.92|5598.22|5598.67|5597.97|5598.92|5598.22|5598.67|5597.97|64
1724198720000|2024-08-21 00:05:20|5598.79|5598.09|5598.92|5598.22|5598.92|5598.22|5598.79|5598.09|4
1724198730000|2024-08-21 00:05:30|5599.17|5598.47|5599.17|5598.47|5599.17|5598.47|5598.92|5598.22|52
1724198740000|2024-08-21 00:05:40|5599.29|5598.59|5599.42|5598.72|5599.42|5598.72|5599.29|5598.59|60
1724198750000|2024-08-21 00:05:50|5599.29|5598.59|5599.17|5598.47|5599.29|5598.59|5599.17|5598.47|13
1724198760000|2024-08-21 00:06:00|||||||||6
1724198770000|2024-08-21 00:06:10|5599.29|5598.59|5599.17|5598.47|5599.42|5598.72|5599.17|5598.47|14
1724198780000|2024-08-21 00:06:20|5598.92|5598.22|5599.17|5598.47|5599.17|5598.47|5598.92|5598.22|9
1724198790000|2024-08-21 00:06:30|5599.04|5598.34|5599.29|5598.59|5599.29|5598.59|5599.04|5598.34|5
1724198800000|2024-08-21 00:06:40|5599.42|5598.72|5599.42|5598.72|5599.42|5598.72|5599.42|5598.72|2
1724198810000|2024-08-21 00:06:50|5599.54|5598.84|5599.67|5598.97|5599.67|5598.97|5599.54|5598.84|25
1724198820000|2024-08-21 00:07:00|5599.79|5599.09|5600.04|5599.34|5600.04|5599.34|5599.67|5598.97|31
1724198830000|2024-08-21 00:07:10|5600.42|5599.72|5600.42|5599.72|5600.67|5599.97|5600.42|5599.72|96
1724198840000|2024-08-21 00:07:20|5600.17|5599.47|5600.29|5599.59|5600.42|5599.72|5600.17|5599.47|6
1724198850000|2024-08-21 00:07:30|5600.17|5599.47|5600.17|5599.47|5600.17|5599.47|5599.92|5599.22|30
1724198860000|2024-08-21 00:07:40|5600.42|5599.72|5600.67|5599.97|5600.67|5599.97|5600.42|5599.72|17
1724198870000|2024-08-21 00:07:50|||||||||3
1724198880000|2024-08-21 00:08:00|5600.92|5600.22|5601.17|5600.47|5601.17|5600.47|5600.67|5599.97|88
1724198890000|2024-08-21 00:08:10|5601.04|5600.34|5600.92|5600.22|5601.04|5600.34|5600.92|5600.22|16
1724198900000|2024-08-21 00:08:20|||||||||3
1724198910000|2024-08-21 00:08:30|||||||||5
1724198920000|2024-08-21 00:08:40|||||||||3
1724198930000|2024-08-21 00:08:50|5600.79|5600.09|5600.67|5599.97|5600.92|5600.22|5600.67|5599.97|22
1724198940000|2024-08-21 00:09:00|5600.42|5599.72|5600.17|5599.47|5600.42|5599.72|5600.17|5599.47|34
1724198950000|2024-08-21 00:09:10|5600.29|5599.59|5600.29|5599.59|5600.42|5599.72|5600.17|5599.47|11
1724198960000|2024-08-21 00:09:20|5600.42|5599.72|5600.17|5599.47|5600.42|5599.72|5600.17|5599.47|1
1724198970000|2024-08-21 00:09:30|||||||||5
1724198980000|2024-08-21 00:09:40|5600.29|5599.59|5600.42|5599.72|5600.42|5599.72|5600.29|5599.59|2
1724198990000|2024-08-21 00:09:50|5600.29|5599.59|5600.17|5599.47|5600.29|5599.59|5600.17|5599.47|2
1724199000000|2024-08-21 00:10:00|5599.92|5599.22|5599.92|5599.22|5599.92|5599.22|5599.67|5598.97|16
1724199010000|2024-08-21 00:10:10|5600.04|5599.34|5600.17|5599.47|5600.17|5599.47|5599.92|5599.22|4
1724199030000|2024-08-21 00:10:30|5600.29|5599.59|5600.29|5599.59|5600.42|5599.72|5600.29|5599.59|6
1724199040000|2024-08-21 00:10:40|5600.42|5599.72|5600.29|5599.59|5600.42|5599.72|5600.17|5599.47|1
1724199050000|2024-08-21 00:10:50|5600.17|5599.47|5600.17|5599.47|5600.42|5599.72|5600.17|5599.47|9
1724199060000|2024-08-21 00:11:00|5600.29|5599.59|5600.17|5599.47|5600.29|5599.59|5600.17|5599.47|2
1724199070000|2024-08-21 00:11:10|5600.29|5599.59|5600.42|5599.72|5600.42|5599.72|5600.29|5599.59|2
1724199080000|2024-08-21 00:11:20|5600.29|5599.59|5600.67|5599.97|5600.67|5599.97|5600.17|5599.47|41
1724199090000|2024-08-21 00:11:30|5600.54|5599.84|5600.42|5599.72|5600.54|5599.84|5600.42|5599.72|13
1724199100000|2024-08-21 00:11:40|5600.54|5599.84|5600.42|5599.72|5600.54|5599.84|5600.42|5599.72|1
1724199110000|2024-08-21 00:11:50|5600.29|5599.59|5600.17|5599.47|5600.29|5599.59|5600.17|5599.47|6
1724199120000|2024-08-21 00:12:00|5600.04|5599.34|5600.17|5599.47|5600.17|5599.47|5600.04|5599.34|2
1724199130000|2024-08-21 00:12:10|5600.42|5599.72|5600.17|5599.47|5600.42|5599.72|5600.17|5599.47|12
1724199140000|2024-08-21 00:12:20|||||||||3
1724199160000|2024-08-21 00:12:40|5600.29|5599.59|5600.17|5599.47|5600.29|5599.59|5600.17|5599.47|5
1724199180000|2024-08-21 00:13:00|5600.29|5599.59|5600.17|5599.47|5600.42|5599.72|5600.17|5599.47|6
1724199190000|2024-08-21 00:13:10|5600.42|5599.72|5600.67|5599.97|5600.67|5599.97|5600.42|5599.72|10
1724199200000|2024-08-21 00:13:20|5600.92|5600.22|5600.67|5599.97|5600.92|5600.22|5600.54|5599.84|19
1724199210000|2024-08-21 00:13:30|5600.54|5599.84|5600.67|5599.97|5600.67|5599.97|5600.42|5599.72|7
1724199220000|2024-08-21 00:13:40|5600.54|5599.84|5600.67|5599.97|5600.67|5599.97|5600.54|5599.84|2
1724199230000|2024-08-21 00:13:50|||||||||2
1724199250000|2024-08-21 00:14:10|||||||||2
1724199260000|2024-08-21 00:14:20|||||||||2
1724199270000|2024-08-21 00:14:30|5600.79|5600.09|5600.79|5600.09|5600.92|5600.22|5600.67|5599.97|11
1724199280000|2024-08-21 00:14:40|5600.67|5599.97|5600.67|5599.97|5600.79|5600.09|5600.67|5599.97|4
1724199290000|2024-08-21 00:14:50|||||||||2
1724199300000|2024-08-21 00:15:00|5600.79|5600.09|5600.92|5600.22|5601.17|5600.47|5600.79|5600.09|58
1724199310000|2024-08-21 00:15:10|5600.67|5599.97|5600.79|5600.09|5600.79|5600.09|5600.67|5599.97|10
1724199320000|2024-08-21 00:15:20|5600.67|5599.97|5600.92|5600.22|5600.92|5600.22|5600.67|5599.97|8
1724199330000|2024-08-21 00:15:30|5600.79|5600.09|5600.67|5599.97|5600.79|5600.09|5600.67|5599.97|2
1724199340000|2024-08-21 00:15:40|5600.79|5600.09|5601.04|5600.34|5601.04|5600.34|5600.67|5599.97|24
1724199350000|2024-08-21 00:15:50|5600.92|5600.22|5600.92|5600.22|5600.92|5600.22|5600.92|5600.22|5
1724199360000|2024-08-21 00:16:00|5600.79|5600.09|5600.92|5600.22|5600.92|5600.22|5600.79|5600.09|14
1724199370000|2024-08-21 00:16:10|5601.04|5600.34|5601.17|5600.47|5601.17|5600.47|5601.04|5600.34|18
1724199380000|2024-08-21 00:16:20|5601.04|5600.34|5601.17|5600.47|5601.17|5600.47|5600.92|5600.22|12
1724199390000|2024-08-21 00:16:30|5601.04|5600.34|5601.17|5600.47|5601.17|5600.47|5600.92|5600.22|14
1724199400000|2024-08-21 00:16:40|||||||||13
1724199410000|2024-08-21 00:16:50|5601.42|5600.72|5601.42|5600.72|5601.54|5600.84|5601.42|5600.72|21
1724199420000|2024-08-21 00:17:00|5601.54|5600.84|5601.42|5600.72|5601.67|5600.97|5601.42|5600.72|23
1724199430000|2024-08-21 00:17:10|5601.54|5600.84|5601.42|5600.72|5601.54|5600.84|5601.42|5600.72|1
1724199440000|2024-08-21 00:17:20|5601.67|5600.97|5601.67|5600.97|5601.67|5600.97|5601.67|5600.97|10
1724199450000|2024-08-21 00:17:30|5601.79|5601.09|5601.92|5601.22|5601.92|5601.22|5601.79|5601.09|27
1724199460000|2024-08-21 00:17:40|||||||||5
1724199470000|2024-08-21 00:17:50|5602.04|5601.34|5602.17|5601.47|5602.17|5601.47|5602.04|5601.34|30
1724199480000|2024-08-21 00:18:00|5602.29|5601.59|5602.42|5601.72|5602.92|5602.22|5602.29|5601.59|110
1724199490000|2024-08-21 00:18:10|5602.54|5601.84|5602.29|5601.59|5602.67|5601.97|5602.04|5601.34|47
1724199500000|2024-08-21 00:18:20|5602.17|5601.47|5602.17|5601.47|5602.17|5601.47|5602.04|5601.34|25
1724199510000|2024-08-21 00:18:30|5601.92|5601.22|5601.92|5601.22|5602.04|5601.34|5601.92|5601.22|14
1724199520000|2024-08-21 00:18:40|5602.04|5601.34|5602.17|5601.47|5602.17|5601.47|5602.04|5601.34|1
1724199530000|2024-08-21 00:18:50|5602.04|5601.34|5602.17|5601.47|5602.17|5601.47|5602.04|5601.34|1
1724199540000|2024-08-21 00:19:00|5602.42|5601.72|5602.42|5601.72|5602.42|5601.72|5602.42|5601.72|42
1724199550000|2024-08-21 00:19:10|5602.54|5601.84|5602.42|5601.72|5602.67|5601.97|5602.42|5601.72|24
1724199560000|2024-08-21 00:19:20|5602.29|5601.59|5602.29|5601.59|5602.29|5601.59|5602.17|5601.47|4
1724199570000|2024-08-21 00:19:30|5602.42|5601.72|5602.42|5601.72|5602.67|5601.97|5602.42|5601.72|13
1724199580000|2024-08-21 00:19:40|5602.29|5601.59|5602.29|5601.59|5602.29|5601.59|5602.04|5601.34|12
1724199590000|2024-08-21 00:19:50|5602.17|5601.47|5602.67|5601.97|5602.67|5601.97|5602.17|5601.47|17
1724199600000|2024-08-21 00:20:00|5602.92|5602.22|5602.67|5601.97|5602.92|5602.22|5602.67|5601.97|19
1724199610000|2024-08-21 00:20:10|5602.54|5601.84|5602.79|5602.09|5602.79|5602.09|5602.54|5601.84|23
1724199620000|2024-08-21 00:20:20|5602.67|5601.97|5602.67|5601.97|5602.79|5602.09|5602.67|5601.97|2
1724199640000|2024-08-21 00:20:40|5602.54|5601.84|5602.42|5601.72|5602.54|5601.84|5602.42|5601.72|3
1724199650000|2024-08-21 00:20:50|5602.29|5601.59|5602.29|5601.59|5602.29|5601.59|5602.29|5601.59|11
1724199660000|2024-08-21 00:21:00|5602.17|5601.47|5602.42|5601.72|5602.42|5601.72|5602.17|5601.47|12
1724199670000|2024-08-21 00:21:10|5602.29|5601.59|5602.42|5601.72|5602.42|5601.72|5602.29|5601.59|8
1724199690000|2024-08-21 00:21:30|5602.29|5601.59|5601.92|5601.22|5602.29|5601.59|5601.92|5601.22|33
1724199700000|2024-08-21 00:21:40|5601.79|5601.09|5601.67|5600.97|5601.92|5601.22|5601.67|5600.97|21
1724199710000|2024-08-21 00:21:50|||||||||4
1724199720000|2024-08-21 00:22:00|5601.54|5600.84|5601.67|5600.97|5601.67|5600.97|5601.54|5600.84|15
1724199730000|2024-08-21 00:22:10|5601.54|5600.84|5601.67|5600.97|5601.67|5600.97|5601.54|5600.84|2
1724199740000|2024-08-21 00:22:20|5601.54|5600.84|5601.67|5600.97|5601.67|5600.97|5601.54|5600.84|2
1724199750000|2024-08-21 00:22:30|5601.54|5600.84|5601.42|5600.72|5601.54|5600.84|5601.42|5600.72|31
1724199760000|2024-08-21 00:22:40|5601.54|5600.84|5601.42|5600.72|5601.67|5600.97|5601.42|5600.72|5
1724199770000|2024-08-21 00:22:50|5601.17|5600.47|5600.67|5599.97|5601.17|5600.47|5600.67|5599.97|50
1724199780000|2024-08-21 00:23:00|5600.79|5600.09|5600.42|5599.72|5600.79|5600.09|5600.42|5599.72|46
1724199790000|2024-08-21 00:23:10|5600.54|5599.84|5600.67|5599.97|5600.92|5600.22|5600.54|5599.84|31
1724199800000|2024-08-21 00:23:20|5600.79|5600.09|5600.92|5600.22|5600.92|5600.22|5600.79|5600.09|16
1724199810000|2024-08-21 00:23:30|5601.04|5600.34|5601.17|5600.47|5601.17|5600.47|5601.04|5600.34|6
1724199820000|2024-08-21 00:23:40|5601.04|5600.34|5600.92|5600.22|5601.04|5600.34|5600.92|5600.22|9
1724199850000|2024-08-21 00:24:10|5601.04|5600.34|5601.17|5600.47|5601.17|5600.47|5601.04|5600.34|22
1724199870000|2024-08-21 00:24:30|||||||||6
1724199880000|2024-08-21 00:24:40|||||||||1
1724199900000|2024-08-21 00:25:00|5600.92|5600.22|5600.92|5600.22|5601.17|5600.47|5600.92|5600.22|13
1724199910000|2024-08-21 00:25:10|5600.79|5600.09|5600.67|5599.97|5600.79|5600.09|5600.67|5599.97|4
1724199920000|2024-08-21 00:25:20|5600.92|5600.22|5600.92|5600.22|5600.92|5600.22|5600.92|5600.22|4
1724199930000|2024-08-21 00:25:30|5600.79|5600.09|5600.92|5600.22|5600.92|5600.22|5600.67|5599.97|17
1724199940000|2024-08-21 00:25:40|5600.79|5600.09|5600.92|5600.22|5600.92|5600.22|5600.79|5600.09|1
1724199960000|2024-08-21 00:26:00|5601.04|5600.34|5601.04|5600.34|5601.17|5600.47|5600.92|5600.22|3
1724199970000|2024-08-21 00:26:10|5600.92|5600.22|5601.17|5600.47|5601.17|5600.47|5600.92|5600.22|3
1724199980000|2024-08-21 00:26:20|5601.04|5600.34|5601.04|5600.34|5601.17|5600.47|5600.92|5600.22|4
1724199990000|2024-08-21 00:26:30|5600.92|5600.22|5600.92|5600.22|5600.92|5600.22|5600.92|5600.22|0
1724200000000|2024-08-21 00:26:40|5600.79|5600.09|5600.92|5600.22|5600.92|5600.22|5600.79|5600.09|3
1724200010000|2024-08-21 00:26:50|5600.79|5600.09|5600.67|5599.97|5600.79|5600.09|5600.67|5599.97|2
1724200020000|2024-08-21 00:27:00|5600.79|5600.09|5600.92|5600.22|5600.92|5600.22|5600.79|5600.09|6
1724200030000|2024-08-21 00:27:10|5600.79|5600.09|5600.67|5599.97|5600.79|5600.09|5600.67|5599.97|12
1724200050000|2024-08-21 00:27:30|||||||||4
1724200060000|2024-08-21 00:27:40|5600.54|5599.84|5600.42|5599.72|5600.54|5599.84|5600.42|5599.72|37
1724200070000|2024-08-21 00:27:50|5600.29|5599.59|5600.42|5599.72|5600.42|5599.72|5600.29|5599.59|13
1724200080000|2024-08-21 00:28:00|5600.29|5599.59|5600.17|5599.47|5600.42|5599.72|5600.17|5599.47|17
1724200090000|2024-08-21 00:28:10|5600.29|5599.59|5600.29|5599.59|5600.42|5599.72|5600.29|5599.59|11
1724200100000|2024-08-21 00:28:20|5600.42|5599.72|5600.29|5599.59|5600.42|5599.72|5600.29|5599.59|2
1724200110000|2024-08-21 00:28:30|5600.17|5599.47|5599.92|5599.22|5600.29|5599.59|5599.92|5599.22|17
1724200120000|2024-08-21 00:28:40|5600.04|5599.34|5599.92|5599.22|5600.04|5599.34|5599.79|5599.09|5
1724200130000|2024-08-21 00:28:50|||||||||4
1724200140000|2024-08-21 00:29:00|||||||||3
1724200150000|2024-08-21 00:29:10|5600.04|5599.34|5600.04|5599.34|5600.04|5599.34|5600.04|5599.34|10
1724200160000|2024-08-21 00:29:20|5599.92|5599.22|5599.92|5599.22|5600.17|5599.47|5599.92|5599.22|3
1724200170000|2024-08-21 00:29:30|5600.04|5599.34|5600.42|5599.72|5600.42|5599.72|5600.04|5599.34|8
1724200180000|2024-08-21 00:29:40|5600.29|5599.59|5600.42|5599.72|5600.42|5599.72|5600.29|5599.59|13
1724200190000|2024-08-21 00:29:50|||||||||1
1724200220000|2024-08-21 00:30:20|5600.54|5599.84|5600.42|5599.72|5600.54|5599.84|5600.42|5599.72|7
1724200230000|2024-08-21 00:30:30|5600.17|5599.47|5600.17|5599.47|5600.17|5599.47|5600.17|5599.47|13
1724200250000|2024-08-21 00:30:50|5599.92|5599.22|5599.92|5599.22|5599.92|5599.22|5599.92|5599.22|9
1724200260000|2024-08-21 00:31:00|5599.79|5599.09|5599.92|5599.22|5599.92|5599.22|5599.67|5598.97|13
1724200270000|2024-08-21 00:31:10|5599.79|5599.09|5599.67|5598.97|5599.79|5599.09|5599.67|5598.97|5
1724200280000|2024-08-21 00:31:20|||||||||13
1724200290000|2024-08-21 00:31:30|||||||||1
1724200310000|2024-08-21 00:31:50|5599.42|5598.72|5599.17|5598.47|5599.42|5598.72|5599.17|5598.47|32
1724200320000|2024-08-21 00:32:00|5599.29|5598.59|5598.92|5598.22|5599.29|5598.59|5598.92|5598.22|32
1724200330000|2024-08-21 00:32:10|5598.79|5598.09|5598.67|5597.97|5598.79|5598.09|5598.54|5597.84|21
1724200340000|2024-08-21 00:32:20|5598.79|5598.09|5599.42|5598.72|5599.42|5598.72|5598.79|5598.09|58
1724200350000|2024-08-21 00:32:30|||||||||2
1724200360000|2024-08-21 00:32:40|5599.54|5598.84|5599.42|5598.72|5599.67|5598.97|5599.29|5598.59|8
1724200370000|2024-08-21 00:32:50|5599.29|5598.59|5599.42|5598.72|5599.42|5598.72|5599.17|5598.47|12
1724200380000|2024-08-21 00:33:00|5599.54|5598.84|5599.67|5598.97|5599.67|5598.97|5599.54|5598.84|11
1724200390000|2024-08-21 00:33:10|5599.79|5599.09|5599.67|5598.97|5599.79|5599.09|5599.67|5598.97|5
1724200400000|2024-08-21 00:33:20|5599.79|5599.09|5599.92|5599.22|5599.92|5599.22|5599.79|5599.09|4
1724200410000|2024-08-21 00:33:30|5600.04|5599.34|5600.42|5599.72|5600.42|5599.72|5600.04|5599.34|15
1724200420000|2024-08-21 00:33:40|5600.29|5599.59|5600.17|5599.47|5600.42|5599.72|5600.17|5599.47|5
1724200430000|2024-08-21 00:33:50|5600.29|5599.59|5600.17|5599.47|5600.42|5599.72|5600.17|5599.47|6
1724200440000|2024-08-21 00:34:00|5600.29|5599.59|5600.67|5599.97|5600.67|5599.97|5600.17|5599.47|5
1724200450000|2024-08-21 00:34:10|5600.92|5600.22|5600.92|5600.22|5600.92|5600.22|5600.92|5600.22|23
1724200480000|2024-08-21 00:34:40|||||||||1
1724200490000|2024-08-21 00:34:50|5600.79|5600.09|5600.79|5600.09|5600.92|5600.22|5600.67|5599.97|20
1724200500000|2024-08-21 00:35:00|5600.67|5599.97|5600.92|5600.22|5600.92|5600.22|5600.67|5599.97|8
1724200510000|2024-08-21 00:35:10|5600.79|5600.09|5600.67|5599.97|5600.92|5600.22|5600.67|5599.97|9
1724200520000|2024-08-21 00:35:20|5600.79|5600.09|5600.67|5599.97|5600.79|5600.09|5600.67|5599.97|2
1724200540000|2024-08-21 00:35:40|5600.92|5600.22|5600.92|5600.22|5600.92|5600.22|5600.92|5600.22|0
1724200550000|2024-08-21 00:35:50|||||||||2
1724200570000|2024-08-21 00:36:10|5601.17|5600.47|5601.29|5600.59|5601.42|5600.72|5601.17|5600.47|16
1724200580000|2024-08-21 00:36:20|5601.42|5600.72|5601.42|5600.72|5601.42|5600.72|5601.17|5600.47|18
1724200590000|2024-08-21 00:36:30|5601.54|5600.84|5601.67|5600.97|5601.67|5600.97|5601.54|5600.84|13
1724200600000|2024-08-21 00:36:40|5601.54|5600.84|5601.67|5600.97|5601.67|5600.97|5601.42|5600.72|2
1724200610000|2024-08-21 00:36:50|5601.54|5600.84|5601.54|5600.84|5601.67|5600.97|5601.42|5600.72|10
1724200620000|2024-08-21 00:37:00|5601.42|5600.72|5601.67|5600.97|5601.67|5600.97|5601.42|5600.72|2
1724200630000|2024-08-21 00:37:10|5601.54|5600.84|5601.42|5600.72|5601.54|5600.84|5601.42|5600.72|5
1724200640000|2024-08-21 00:37:20|||||||||1
1724200660000|2024-08-21 00:37:40|||||||||29
1724200670000|2024-08-21 00:37:50|||||||||3
1724200680000|2024-08-21 00:38:00|||||||||2
1724200690000|2024-08-21 00:38:10|5602.27|5601.57|5602.52|5601.82|5602.52|5601.82|5602.27|5601.57|16
1724200700000|2024-08-21 00:38:20|5602.27|5601.57|5602.52|5601.82|5602.52|5601.82|5602.27|5601.57|14
1724200710000|2024-08-21 00:38:30|5602.39|5601.69|5602.27|5601.57|5602.52|5601.82|5602.27|5601.57|4
1724200720000|2024-08-21 00:38:40|||||||||1
1724200730000|2024-08-21 00:38:50|5602.14|5601.44|5602.27|5601.57|5602.27|5601.57|5602.14|5601.44|6
1724200740000|2024-08-21 00:39:00|5602.52|5601.82|5602.52|5601.82|5602.52|5601.82|5602.52|5601.82|8
1724200750000|2024-08-21 00:39:10|5602.39|5601.69|5602.39|5601.69|5602.39|5601.69|5602.27|5601.57|16
1724200760000|2024-08-21 00:39:20|5602.52|5601.82|5602.48|5601.78|5602.52|5601.82|5602.48|5601.78|0
1724200780000|2024-08-21 00:39:40|5602.35|5601.65|5602.23|5601.53|5602.35|5601.65|5602.23|5601.53|5
1724200790000|2024-08-21 00:39:50|5602.35|5601.65|5602.23|5601.53|5602.48|5601.78|5602.23|5601.53|10
1724200800000|2024-08-21 00:40:00|5602.35|5601.65|5602.48|5601.78|5602.48|5601.78|5602.35|5601.65|1
1724200810000|2024-08-21 00:40:10|5602.73|5602.03|5602.48|5601.78|5602.73|5602.03|5602.48|5601.78|22
1724200830000|2024-08-21 00:40:30|||||||||3
1724200840000|2024-08-21 00:40:40|5602.35|5601.65|5602.48|5601.78|5602.48|5601.78|5602.35|5601.65|9
1724200850000|2024-08-21 00:40:50|5602.73|5602.03|5602.6|5601.9|5602.73|5602.03|5602.48|5601.78|22
1724200860000|2024-08-21 00:41:00|5602.73|5602.03|5602.35|5601.65|5602.73|5602.03|5602.35|5601.65|16
1724200870000|2024-08-21 00:41:10|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|5602.35|5601.65|12
1724200880000|2024-08-21 00:41:20|5602.35|5601.65|5602.48|5601.78|5602.48|5601.78|5602.35|5601.65|6
1724200890000|2024-08-21 00:41:30|||||||||1
1724200900000|2024-08-21 00:41:40|5602.6|5601.9|5602.73|5602.03|5602.73|5602.03|5602.6|5601.9|8
1724200910000|2024-08-21 00:41:50|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|9
1724200920000|2024-08-21 00:42:00|5602.23|5601.53|5602.48|5601.78|5602.48|5601.78|5602.23|5601.53|19
1724200940000|2024-08-21 00:42:20|5602.23|5601.53|5601.98|5601.28|5602.23|5601.53|5601.98|5601.28|30
1724200960000|2024-08-21 00:42:40|5602.1|5601.4|5602.23|5601.53|5602.23|5601.53|5602.1|5601.4|7
1724200970000|2024-08-21 00:42:50|||||||||2
1724200980000|2024-08-21 00:43:00|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|21
1724201000000|2024-08-21 00:43:20|||||||||15
1724201020000|2024-08-21 00:43:40|5602.6|5601.9|5602.73|5602.03|5602.73|5602.03|5602.6|5601.9|12
1724201040000|2024-08-21 00:44:00|||||||||2
1724201050000|2024-08-21 00:44:10|5602.6|5601.9|5602.73|5602.03|5602.73|5602.03|5602.6|5601.9|15
1724201070000|2024-08-21 00:44:30|5602.6|5601.9|5602.73|5602.03|5602.73|5602.03|5602.48|5601.78|4
1724201090000|2024-08-21 00:44:50|||||||||4
1724201100000|2024-08-21 00:45:00|5602.98|5602.28|5602.73|5602.03|5602.98|5602.28|5602.73|5602.03|139
1724201110000|2024-08-21 00:45:10|5602.48|5601.78|5602.73|5602.03|5602.73|5602.03|5602.48|5601.78|10
1724201120000|2024-08-21 00:45:20|5602.48|5601.78|5602.98|5602.28|5602.98|5602.28|5602.48|5601.78|13
1724201130000|2024-08-21 00:45:30|5602.85|5602.15|5602.73|5602.03|5602.98|5602.28|5602.73|5602.03|16
1724201140000|2024-08-21 00:45:40|5602.98|5602.28|5603.73|5603.03|5603.73|5603.03|5602.98|5602.28|65
1724201150000|2024-08-21 00:45:50|5603.6|5602.9|5603.48|5602.78|5603.73|5603.03|5603.48|5602.78|18
1724201160000|2024-08-21 00:46:00|5603.6|5602.9|5603.98|5603.28|5604.48|5603.78|5603.6|5602.9|93
1724201170000|2024-08-21 00:46:10|5603.73|5603.03|5603.98|5603.28|5603.98|5603.28|5603.73|5603.03|26
1724201180000|2024-08-21 00:46:20|5603.85|5603.15|5603.73|5603.03|5603.85|5603.15|5603.73|5603.03|4
1724201190000|2024-08-21 00:46:30|5603.85|5603.15|5603.98|5603.28|5603.98|5603.28|5603.85|5603.15|12
1724201210000|2024-08-21 00:46:50|||||||||7
1724201220000|2024-08-21 00:47:00|5604.23|5603.53|5604.48|5603.78|5604.48|5603.78|5604.23|5603.53|30
1724201230000|2024-08-21 00:47:10|5604.73|5604.03|5604.98|5604.28|5604.98|5604.28|5604.73|5604.03|55
1724201240000|2024-08-21 00:47:20|5604.48|5603.78|5604.23|5603.53|5604.73|5604.03|5604.23|5603.53|56
1724201250000|2024-08-21 00:47:30|5604.35|5603.65|5604.48|5603.78|5604.48|5603.78|5604.35|5603.65|45
1724201260000|2024-08-21 00:47:40|||||||||14
1724201270000|2024-08-21 00:47:50|5604.23|5603.53|5604.23|5603.53|5604.23|5603.53|5604.23|5603.53|12
1724201280000|2024-08-21 00:48:00|5604.35|5603.65|5603.98|5603.28|5604.35|5603.65|5603.98|5603.28|12
1724201290000|2024-08-21 00:48:10|5604.1|5603.4|5603.98|5603.28|5604.23|5603.53|5603.98|5603.28|13
1724201300000|2024-08-21 00:48:20|5604.23|5603.53|5604.23|5603.53|5604.23|5603.53|5604.23|5603.53|12
1724201310000|2024-08-21 00:48:30|5604.1|5603.4|5604.23|5603.53|5604.23|5603.53|5604.1|5603.4|2
1724201320000|2024-08-21 00:48:40|5604.48|5603.78|5604.48|5603.78|5604.48|5603.78|5604.23|5603.53|10
1724201330000|2024-08-21 00:48:50|5604.6|5603.9|5604.48|5603.78|5604.73|5604.03|5604.48|5603.78|18
1724201340000|2024-08-21 00:49:00|5604.23|5603.53|5604.23|5603.53|5604.48|5603.78|5604.23|5603.53|18
1724201350000|2024-08-21 00:49:10|5604.35|5603.65|5604.23|5603.53|5604.48|5603.78|5604.23|5603.53|9
1724201360000|2024-08-21 00:49:20|5604.35|5603.65|5603.98|5603.28|5604.35|5603.65|5603.98|5603.28|22
1724201370000|2024-08-21 00:49:30|5603.85|5603.15|5603.98|5603.28|5603.98|5603.28|5603.85|5603.15|51
1724201380000|2024-08-21 00:49:40|5603.85|5603.15|5603.73|5603.03|5603.85|5603.15|5603.73|5603.03|11
1724201390000|2024-08-21 00:49:50|5603.85|5603.15|5603.98|5603.28|5603.98|5603.28|5603.85|5603.15|10
1724201400000|2024-08-21 00:50:00|||||||||1
1724201410000|2024-08-21 00:50:10|5604.23|5603.53|5603.98|5603.28|5604.23|5603.53|5603.98|5603.28|21
1724201420000|2024-08-21 00:50:20|5604.1|5603.4|5603.98|5603.28|5604.1|5603.4|5603.98|5603.28|0
1724201430000|2024-08-21 00:50:30|5604.1|5603.4|5604.1|5603.4|5604.1|5603.4|5603.98|5603.28|4
1724201440000|2024-08-21 00:50:40|5603.98|5603.28|5603.98|5603.28|5604.23|5603.53|5603.98|5603.28|12
1724201450000|2024-08-21 00:50:50|5604.1|5603.4|5604.23|5603.53|5604.23|5603.53|5604.1|5603.4|10
1724201460000|2024-08-21 00:51:00|5604.48|5603.78|5604.48|5603.78|5604.6|5603.9|5604.48|5603.78|47
1724201470000|2024-08-21 00:51:10|5604.35|5603.65|5604.23|5603.53|5604.35|5603.65|5604.23|5603.53|16
1724201480000|2024-08-21 00:51:20|||||||||5
1724201490000|2024-08-21 00:51:30|5604.1|5603.4|5604.23|5603.53|5604.23|5603.53|5603.98|5603.28|12
1724201500000|2024-08-21 00:51:40|||||||||1
1724201520000|2024-08-21 00:52:00|5604.1|5603.4|5603.98|5603.28|5604.23|5603.53|5603.98|5603.28|18
1724201530000|2024-08-21 00:52:10|5604.1|5603.4|5603.98|5603.28|5604.1|5603.4|5603.98|5603.28|4
1724201560000|2024-08-21 00:52:40|5604.1|5603.4|5604.23|5603.53|5604.23|5603.53|5604.1|5603.4|4
1724201570000|2024-08-21 00:52:50|5604.1|5603.4|5603.98|5603.28|5604.1|5603.4|5603.98|5603.28|2
1724201580000|2024-08-21 00:53:00|||||||||1
1724201610000|2024-08-21 00:53:30|5604.1|5603.4|5604.23|5603.53|5604.23|5603.53|5604.1|5603.4|11
1724201620000|2024-08-21 00:53:40|5604.1|5603.4|5604.23|5603.53|5604.23|5603.53|5604.1|5603.4|2
1724201630000|2024-08-21 00:53:50|5604.1|5603.4|5604.23|5603.53|5604.23|5603.53|5604.1|5603.4|4
1724201640000|2024-08-21 00:54:00|5604.1|5603.4|5603.98|5603.28|5604.1|5603.4|5603.98|5603.28|2
1724201670000|2024-08-21 00:54:30|5604.23|5603.53|5604.23|5603.53|5604.23|5603.53|5604.23|5603.53|14
1724201700000|2024-08-21 00:55:00|5604.1|5603.4|5604.23|5603.53|5604.23|5603.53|5603.98|5603.28|12
1724201710000|2024-08-21 00:55:10|||||||||5
1724201720000|2024-08-21 00:55:20|5604.35|5603.65|5603.98|5603.28|5604.35|5603.65|5603.98|5603.28|13
1724201740000|2024-08-21 00:55:40|||||||||3
1724201760000|2024-08-21 00:56:00|5603.85|5603.15|5603.98|5603.28|5603.98|5603.28|5603.73|5603.03|21
1724201790000|2024-08-21 00:56:30|5604.1|5603.4|5604.1|5603.4|5604.23|5603.53|5604.1|5603.4|11
1724201800000|2024-08-21 00:56:40|5603.98|5603.28|5604.23|5603.53|5604.23|5603.53|5603.98|5603.28|3
1724201810000|2024-08-21 00:56:50|5604.1|5603.4|5604.23|5603.53|5604.23|5603.53|5604.1|5603.4|2
1724201820000|2024-08-21 00:57:00|5604.1|5603.4|5603.73|5603.03|5604.1|5603.4|5603.73|5603.03|9
1724201850000|2024-08-21 00:57:30|5603.85|5603.15|5603.98|5603.28|5603.98|5603.28|5603.85|5603.15|9
1724201860000|2024-08-21 00:57:40|5603.73|5603.03|5603.98|5603.28|5603.98|5603.28|5603.73|5603.03|9
1724201870000|2024-08-21 00:57:50|5603.85|5603.15|5603.98|5603.28|5603.98|5603.28|5603.85|5603.15|4
1724201890000|2024-08-21 00:58:10|5604.1|5603.4|5604.23|5603.53|5604.23|5603.53|5603.98|5603.28|2
1724201900000|2024-08-21 00:58:20|5604.1|5603.4|5604.1|5603.4|5604.1|5603.4|5604.1|5603.4|1
1724201910000|2024-08-21 00:58:30|5603.98|5603.28|5603.98|5603.28|5604.1|5603.4|5603.98|5603.28|4
1724201930000|2024-08-21 00:58:50|5603.85|5603.15|5603.98|5603.28|5604.1|5603.4|5603.73|5603.03|25
1724201940000|2024-08-21 00:59:00|5604.1|5603.4|5603.98|5603.28|5604.1|5603.4|5603.98|5603.28|0
1724201950000|2024-08-21 00:59:10|5604.23|5603.53|5603.98|5603.28|5604.35|5603.65|5603.98|5603.28|18
1724201970000|2024-08-21 00:59:30|5604.1|5603.4|5603.98|5603.28|5604.1|5603.4|5603.98|5603.28|10
1724201990000|2024-08-21 00:59:50|5604.1|5603.4|5604.23|5603.53|5604.23|5603.53|5604.1|5603.4|3
1724202000000|2024-08-21 01:00:00|5604.1|5603.4|5603.98|5603.28|5604.23|5603.53|5603.98|5603.28|14
1724202010000|2024-08-21 01:00:10|5604.1|5603.4|5604.1|5603.4|5604.1|5603.4|5604.1|5603.4|2
1724202020000|2024-08-21 01:00:20|5603.98|5603.28|5604.23|5603.53|5604.23|5603.53|5603.98|5603.28|0
1724202030000|2024-08-21 01:00:30|||||||||1
1724202040000|2024-08-21 01:00:40|5604.35|5603.65|5604.48|5603.78|5604.48|5603.78|5604.35|5603.65|7
1724202050000|2024-08-21 01:00:50|5604.6|5603.9|5604.23|5603.53|5604.73|5604.03|5604.23|5603.53|14
1724202060000|2024-08-21 01:01:00|5604.35|5603.65|5604.23|5603.53|5604.48|5603.78|5604.23|5603.53|15
1724202070000|2024-08-21 01:01:10|5604.35|5603.65|5604.23|5603.53|5604.35|5603.65|5604.23|5603.53|2
1724202080000|2024-08-21 01:01:20|5604.35|5603.65|5604.23|5603.53|5604.48|5603.78|5604.23|5603.53|1
1724202090000|2024-08-21 01:01:30|5603.98|5603.28|5603.98|5603.28|5603.98|5603.28|5603.98|5603.28|7
1724202100000|2024-08-21 01:01:40|5604.1|5603.4|5603.98|5603.28|5604.23|5603.53|5603.98|5603.28|9
1724202110000|2024-08-21 01:01:50|5604.1|5603.4|5604.1|5603.4|5604.23|5603.53|5603.98|5603.28|4
1724202120000|2024-08-21 01:02:00|5603.98|5603.28|5603.98|5603.28|5604.1|5603.4|5603.98|5603.28|3
1724202140000|2024-08-21 01:02:20|5603.73|5603.03|5602.98|5602.28|5603.73|5603.03|5602.98|5602.28|67
1724202150000|2024-08-21 01:02:30|5603.1|5602.4|5603.23|5602.53|5603.23|5602.53|5603.1|5602.4|38
1724202160000|2024-08-21 01:02:40|5603.35|5602.65|5603.23|5602.53|5603.48|5602.78|5603.23|5602.53|40
1724202180000|2024-08-21 01:03:00|5602.98|5602.28|5602.73|5602.03|5602.98|5602.28|5602.73|5602.03|49
1724202190000|2024-08-21 01:03:10|5602.98|5602.28|5602.98|5602.28|5602.98|5602.28|5602.98|5602.28|10
1724202200000|2024-08-21 01:03:20|5603.1|5602.4|5603.23|5602.53|5603.23|5602.53|5602.98|5602.28|16
1724202210000|2024-08-21 01:03:30|5603.1|5602.4|5603.23|5602.53|5603.23|5602.53|5602.98|5602.28|6
1724202220000|2024-08-21 01:03:40|5603.35|5602.65|5603.23|5602.53|5603.35|5602.65|5603.23|5602.53|0
1724202230000|2024-08-21 01:03:50|5603.35|5602.65|5603.48|5602.78|5603.48|5602.78|5603.23|5602.53|18
1724202240000|2024-08-21 01:04:00|5603.23|5602.53|5603.23|5602.53|5603.23|5602.53|5603.23|5602.53|11
1724202260000|2024-08-21 01:04:20|5603.35|5602.65|5603.23|5602.53|5603.35|5602.65|5603.23|5602.53|1
1724202270000|2024-08-21 01:04:30|5603.1|5602.4|5602.98|5602.28|5603.1|5602.4|5602.98|5602.28|8
1724202290000|2024-08-21 01:04:50|5603.1|5602.4|5602.98|5602.28|5603.1|5602.4|5602.98|5602.28|23
1724202300000|2024-08-21 01:05:00|||||||||2
1724202310000|2024-08-21 01:05:10|5602.85|5602.15|5602.85|5602.15|5602.85|5602.15|5602.85|5602.15|12
1724202320000|2024-08-21 01:05:20|5602.98|5602.28|5602.73|5602.03|5602.98|5602.28|5602.73|5602.03|8
1724202330000|2024-08-21 01:05:30|5602.85|5602.15|5602.85|5602.15|5602.85|5602.15|5602.85|5602.15|0
1724202340000|2024-08-21 01:05:40|5602.98|5602.28|5602.98|5602.28|5602.98|5602.28|5602.98|5602.28|3
1724202350000|2024-08-21 01:05:50|5603.1|5602.4|5602.98|5602.28|5603.1|5602.4|5602.98|5602.28|3
1724202360000|2024-08-21 01:06:00|5603.1|5602.4|5602.73|5602.03|5603.23|5602.53|5602.73|5602.03|4
1724202370000|2024-08-21 01:06:10|5602.85|5602.15|5602.73|5602.03|5602.85|5602.15|5602.73|5602.03|8
1724202380000|2024-08-21 01:06:20|5602.85|5602.15|5602.35|5601.65|5602.85|5602.15|5602.35|5601.65|46
1724202390000|2024-08-21 01:06:30|5602.23|5601.53|5602.48|5601.78|5602.48|5601.78|5602.23|5601.53|45
1724202410000|2024-08-21 01:06:50|5602.6|5601.9|5602.48|5601.78|5602.6|5601.9|5602.48|5601.78|15
1724202420000|2024-08-21 01:07:00|5602.6|5601.9|5602.48|5601.78|5602.73|5602.03|5602.48|5601.78|9
1724202430000|2024-08-21 01:07:10|5602.23|5601.53|5602.23|5601.53|5602.23|5601.53|5602.23|5601.53|12
1724202440000|2024-08-21 01:07:20|5602.1|5601.4|5601.98|5601.28|5602.1|5601.4|5601.98|5601.28|14
1724202450000|2024-08-21 01:07:30|||||||||12
1724202470000|2024-08-21 01:07:50|5602.23|5601.53|5601.98|5601.28|5602.23|5601.53|5601.98|5601.28|9
1724202480000|2024-08-21 01:08:00|5602.1|5601.4|5602.23|5601.53|5602.23|5601.53|5601.98|5601.28|6
1724202490000|2024-08-21 01:08:10|5602.35|5601.65|5602.23|5601.53|5602.35|5601.65|5602.1|5601.4|7
1724202500000|2024-08-21 01:08:20|5601.98|5601.28|5602.23|5601.53|5602.23|5601.53|5601.98|5601.28|5
1724202510000|2024-08-21 01:08:30|5602.1|5601.4|5601.98|5601.28|5602.1|5601.4|5601.98|5601.28|6
1724202520000|2024-08-21 01:08:40|5601.73|5601.03|5601.98|5601.28|5601.98|5601.28|5601.73|5601.03|16
1724202530000|2024-08-21 01:08:50|5602.1|5601.4|5602.23|5601.53|5602.23|5601.53|5602.1|5601.4|6
1724202540000|2024-08-21 01:09:00|5602.1|5601.4|5601.98|5601.28|5602.1|5601.4|5601.98|5601.28|1
1724202550000|2024-08-21 01:09:10|5602.1|5601.4|5602.23|5601.53|5602.23|5601.53|5602.1|5601.4|8
1724202560000|2024-08-21 01:09:20|5602.35|5601.65|5602.48|5601.78|5602.48|5601.78|5602.35|5601.65|17
1724202570000|2024-08-21 01:09:30|5602.6|5601.9|5602.73|5602.03|5602.73|5602.03|5602.48|5601.78|14
1724202580000|2024-08-21 01:09:40|||||||||8
1724202590000|2024-08-21 01:09:50|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|6
1724202600000|2024-08-21 01:10:00|5602.6|5601.9|5602.73|5602.03|5602.73|5602.03|5602.6|5601.9|2
1724202610000|2024-08-21 01:10:10|5602.6|5601.9|5602.48|5601.78|5602.6|5601.9|5602.48|5601.78|2
1724202620000|2024-08-21 01:10:20|||||||||2
1724202630000|2024-08-21 01:10:30|||||||||1
1724202640000|2024-08-21 01:10:40|5602.23|5601.53|5601.98|5601.28|5602.35|5601.65|5601.98|5601.28|17
1724202650000|2024-08-21 01:10:50|5602.23|5601.53|5602.23|5601.53|5602.23|5601.53|5602.23|5601.53|3
1724202660000|2024-08-21 01:11:00|5602.48|5601.78|5602.23|5601.53|5602.48|5601.78|5602.23|5601.53|6
1724202670000|2024-08-21 01:11:10|||||||||1
1724202680000|2024-08-21 01:11:20|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|4
1724202690000|2024-08-21 01:11:30|||||||||3
1724202700000|2024-08-21 01:11:40|5602.6|5601.9|5602.48|5601.78|5602.6|5601.9|5602.48|5601.78|1
1724202720000|2024-08-21 01:12:00|||||||||10
1724202730000|2024-08-21 01:12:10|5602.6|5601.9|5602.48|5601.78|5602.6|5601.9|5602.48|5601.78|10
1724202740000|2024-08-21 01:12:20|5602.6|5601.9|5602.73|5602.03|5602.73|5602.03|5602.6|5601.9|4
1724202750000|2024-08-21 01:12:30|5602.85|5602.15|5602.85|5602.15|5602.98|5602.28|5602.85|5602.15|4
1724202760000|2024-08-21 01:12:40|5602.98|5602.28|5602.85|5602.15|5602.98|5602.28|5602.73|5602.03|14
1724202770000|2024-08-21 01:12:50|5602.98|5602.28|5602.98|5602.28|5602.98|5602.28|5602.85|5602.15|6
1724202780000|2024-08-21 01:13:00|5603.1|5602.4|5603.23|5602.53|5603.23|5602.53|5603.1|5602.4|12
1724202790000|2024-08-21 01:13:10|5603.35|5602.65|5603.98|5603.28|5603.98|5603.28|5603.35|5602.65|51
1724202800000|2024-08-21 01:13:20|5603.85|5603.15|5603.73|5603.03|5603.98|5603.28|5603.73|5603.03|9
1724202810000|2024-08-21 01:13:30|||||||||6
1724202820000|2024-08-21 01:13:40|5603.85|5603.15|5603.73|5603.03|5603.98|5603.28|5603.73|5603.03|4
1724202830000|2024-08-21 01:13:50|5603.48|5602.78|5603.48|5602.78|5603.48|5602.78|5603.48|5602.78|10
1724202840000|2024-08-21 01:14:00|5603.6|5602.9|5603.73|5603.03|5603.73|5603.03|5603.6|5602.9|11
1724202850000|2024-08-21 01:14:10|5603.98|5603.28|5603.73|5603.03|5603.98|5603.28|5603.73|5603.03|12
1724202860000|2024-08-21 01:14:20|||||||||3
1724202870000|2024-08-21 01:14:30|||||||||2
1724202880000|2024-08-21 01:14:40|5603.85|5603.15|5604.23|5603.53|5604.23|5603.53|5603.85|5603.15|18
1724202890000|2024-08-21 01:14:50|||||||||13
1724202900000|2024-08-21 01:15:00|5604.48|5603.78|5604.48|5603.78|5604.73|5604.03|5604.48|5603.78|36
1724202910000|2024-08-21 01:15:10|5604.35|5603.65|5604.23|5603.53|5604.35|5603.65|5604.23|5603.53|28
1724202920000|2024-08-21 01:15:20|5603.98|5603.28|5604.23|5603.53|5604.23|5603.53|5603.98|5603.28|9
1724202930000|2024-08-21 01:15:30|5604.48|5603.78|5604.23|5603.53|5604.48|5603.78|5604.23|5603.53|14
1724202940000|2024-08-21 01:15:40|5604.48|5603.78|5604.23|5603.53|5604.48|5603.78|5604.23|5603.53|5
1724202950000|2024-08-21 01:15:50|5604.48|5603.78|5604.48|5603.78|5604.48|5603.78|5604.35|5603.65|7
1724202960000|2024-08-21 01:16:00|5604.73|5604.03|5604.48|5603.78|5604.73|5604.03|5604.48|5603.78|5
1724202970000|2024-08-21 01:16:10|||||||||3
1724202980000|2024-08-21 01:16:20|5604.35|5603.65|5604.48|5603.78|5604.48|5603.78|5604.23|5603.53|25
1724202990000|2024-08-21 01:16:30|5604.23|5603.53|5604.23|5603.53|5604.23|5603.53|5604.23|5603.53|5
1724203000000|2024-08-21 01:16:40|5604.35|5603.65|5604.48|5603.78|5604.48|5603.78|5604.23|5603.53|13
1724203010000|2024-08-21 01:16:50|5604.35|5603.65|5604.23|5603.53|5604.35|5603.65|5604.23|5603.53|6
1724203020000|2024-08-21 01:17:00|||||||||1
1724203030000|2024-08-21 01:17:10|||||||||7
1724203040000|2024-08-21 01:17:20|5603.98|5603.28|5603.98|5603.28|5604.1|5603.4|5603.98|5603.28|13
1724203050000|2024-08-21 01:17:30|5604.23|5603.53|5604.23|5603.53|5604.23|5603.53|5604.23|5603.53|11
1724203060000|2024-08-21 01:17:40|||||||||2
1724203070000|2024-08-21 01:17:50|||||||||1
1724203080000|2024-08-21 01:18:00|5603.98|5603.28|5603.73|5603.03|5603.98|5603.28|5603.73|5603.03|33
1724203090000|2024-08-21 01:18:10|5604.23|5603.53|5604.23|5603.53|5604.23|5603.53|5604.23|5603.53|25
1724203100000|2024-08-21 01:18:20|||||||||3
1724203110000|2024-08-21 01:18:30|5604.48|5603.78|5604.48|5603.78|5604.73|5604.03|5604.48|5603.78|28
1724203120000|2024-08-21 01:18:40|5604.35|5603.65|5604.23|5603.53|5604.35|5603.65|5604.23|5603.53|12
1724203170000|2024-08-21 01:19:30|5603.98|5603.28|5604.23|5603.53|5604.23|5603.53|5603.98|5603.28|28
1724203190000|2024-08-21 01:19:50|5603.98|5603.28|5604.23|5603.53|5604.23|5603.53|5603.98|5603.28|24
1724203200000|2024-08-21 01:20:00|5604.1|5603.4|5603.98|5603.28|5604.23|5603.53|5603.98|5603.28|21
1724203210000|2024-08-21 01:20:10|5603.85|5603.15|5603.6|5602.9|5603.85|5603.15|5603.48|5602.78|30
1724203220000|2024-08-21 01:20:20|5603.73|5603.03|5603.73|5603.03|5603.73|5603.03|5603.73|5603.03|2
1724203230000|2024-08-21 01:20:30|5603.85|5603.15|5604.1|5603.4|5604.1|5603.4|5603.85|5603.15|8
1724203240000|2024-08-21 01:20:40|5603.98|5603.28|5603.98|5603.28|5603.98|5603.28|5603.98|5603.28|2
1724203250000|2024-08-21 01:20:50|5604.1|5603.4|5603.98|5603.28|5604.23|5603.53|5603.85|5603.15|22
1724203260000|2024-08-21 01:21:00|5603.85|5603.15|5603.73|5603.03|5603.98|5603.28|5603.73|5603.03|19
1724203270000|2024-08-21 01:21:10|5603.48|5602.78|5603.48|5602.78|5603.48|5602.78|5603.48|5602.78|11
1724203280000|2024-08-21 01:21:20|||||||||8
1724203290000|2024-08-21 01:21:30|5603.6|5602.9|5603.73|5603.03|5603.73|5603.03|5603.48|5602.78|14
1724203300000|2024-08-21 01:21:40|5603.6|5602.9|5603.48|5602.78|5603.6|5602.9|5603.48|5602.78|12
1724203310000|2024-08-21 01:21:50|5603.35|5602.65|5603.35|5602.65|5603.48|5602.78|5603.23|5602.53|20
1724203320000|2024-08-21 01:22:00|5603.23|5602.53|5603.48|5602.78|5603.48|5602.78|5603.1|5602.4|31
1724203330000|2024-08-21 01:22:10|5603.6|5602.9|5603.73|5603.03|5603.73|5603.03|5603.48|5602.78|23
1724203340000|2024-08-21 01:22:20|||||||||2
1724203350000|2024-08-21 01:22:30|5603.85|5603.15|5603.23|5602.53|5603.85|5603.15|5603.23|5602.53|65
1724203360000|2024-08-21 01:22:40|||||||||2
1724203370000|2024-08-21 01:22:50|||||||||1
1724203380000|2024-08-21 01:23:00|||||||||21
1724203390000|2024-08-21 01:23:10|5603.48|5602.78|5603.35|5602.65|5603.48|5602.78|5603.23|5602.53|13
1724203400000|2024-08-21 01:23:20|5603.23|5602.53|5603.48|5602.78|5603.48|5602.78|5603.23|5602.53|4
1724203410000|2024-08-21 01:23:30|5603.6|5602.9|5603.73|5603.03|5603.73|5603.03|5603.48|5602.78|8
1724203420000|2024-08-21 01:23:40|5603.6|5602.9|5603.48|5602.78|5603.6|5602.9|5603.48|5602.78|8
1724203430000|2024-08-21 01:23:50|5603.73|5603.03|5603.73|5603.03|5603.73|5603.03|5603.73|5603.03|9
1724203440000|2024-08-21 01:24:00|5603.6|5602.9|5603.73|5603.03|5603.73|5603.03|5603.6|5602.9|5
1724203450000|2024-08-21 01:24:10|5603.85|5603.15|5603.73|5603.03|5603.98|5603.28|5603.73|5603.03|7
1724203480000|2024-08-21 01:24:40|5603.6|5602.9|5603.48|5602.78|5603.6|5602.9|5603.48|5602.78|16
1724203490000|2024-08-21 01:24:50|||||||||2
1724203500000|2024-08-21 01:25:00|5603.35|5602.65|5603.23|5602.53|5603.35|5602.65|5603.23|5602.53|4
1724203510000|2024-08-21 01:25:10|5603.35|5602.65|5603.23|5602.53|5603.48|5602.78|5603.23|5602.53|9
1724203520000|2024-08-21 01:25:20|5603.35|5602.65|5603.48|5602.78|5603.48|5602.78|5603.23|5602.53|12
1724203530000|2024-08-21 01:25:30|||||||||1
1724203540000|2024-08-21 01:25:40|||||||||1
1724203550000|2024-08-21 01:25:50|5603.23|5602.53|5603.23|5602.53|5603.23|5602.53|5603.23|5602.53|18
1724203560000|2024-08-21 01:26:00|5602.98|5602.28|5602.98|5602.28|5602.98|5602.28|5602.98|5602.28|11
1724203570000|2024-08-21 01:26:10|5603.1|5602.4|5602.98|5602.28|5603.23|5602.53|5602.98|5602.28|13
1724203580000|2024-08-21 01:26:20|5603.1|5602.4|5603.23|5602.53|5603.23|5602.53|5603.1|5602.4|3
1724203590000|2024-08-21 01:26:30|||||||||2
1724203600000|2024-08-21 01:26:40|5603.35|5602.65|5603.48|5602.78|5603.73|5603.03|5603.35|5602.65|26
1724203610000|2024-08-21 01:26:50|5603.6|5602.9|5603.6|5602.9|5603.6|5602.9|5603.6|5602.9|4
1724203620000|2024-08-21 01:27:00|5603.48|5602.78|5603.48|5602.78|5603.73|5603.03|5603.48|5602.78|3
1724203630000|2024-08-21 01:27:10|||||||||3
1724203640000|2024-08-21 01:27:20|5603.73|5603.03|5603.73|5603.03|5603.73|5603.03|5603.73|5603.03|9
1724203650000|2024-08-21 01:27:30|||||||||1
1724203660000|2024-08-21 01:27:40|5603.48|5602.78|5603.35|5602.65|5603.48|5602.78|5603.23|5602.53|58
1724203670000|2024-08-21 01:27:50|5603.23|5602.53|5603.23|5602.53|5603.23|5602.53|5603.23|5602.53|3
1724203680000|2024-08-21 01:28:00|5603.1|5602.4|5602.98|5602.28|5603.1|5602.4|5602.73|5602.03|32
1724203690000|2024-08-21 01:28:10|5602.85|5602.15|5602.73|5602.03|5602.85|5602.15|5602.73|5602.03|15
1724203700000|2024-08-21 01:28:20|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|20
1724203720000|2024-08-21 01:28:40|5602.73|5602.03|5602.73|5602.03|5602.73|5602.03|5602.73|5602.03|15
1724203730000|2024-08-21 01:28:50|5602.98|5602.28|5603.23|5602.53|5603.23|5602.53|5602.85|5602.15|47
1724203740000|2024-08-21 01:29:00|5602.98|5602.28|5603.48|5602.78|5603.48|5602.78|5602.98|5602.28|38
1724203750000|2024-08-21 01:29:10|5603.35|5602.65|5603.23|5602.53|5603.35|5602.65|5603.23|5602.53|8
1724203760000|2024-08-21 01:29:20|5603.35|5602.65|5603.23|5602.53|5603.35|5602.65|5603.23|5602.53|3
1724203770000|2024-08-21 01:29:30|5603.1|5602.4|5603.48|5602.78|5603.48|5602.78|5603.1|5602.4|12
1724203780000|2024-08-21 01:29:40|5603.35|5602.65|5603.35|5602.65|5603.35|5602.65|5603.23|5602.53|6
1724203790000|2024-08-21 01:29:50|5603.48|5602.78|5603.35|5602.65|5603.48|5602.78|5603.23|5602.53|2
1724203800000|2024-08-21 01:30:00|5603.23|5602.53|5603.23|5602.53|5603.23|5602.53|5602.98|5602.28|25
1724203810000|2024-08-21 01:30:10|5603.1|5602.4|5602.98|5602.28|5603.23|5602.53|5602.98|5602.28|5
1724203820000|2024-08-21 01:30:20|5603.1|5602.4|5602.98|5602.28|5603.1|5602.4|5602.98|5602.28|3
1724203830000|2024-08-21 01:30:30|5602.85|5602.15|5602.73|5602.03|5602.85|5602.15|5602.73|5602.03|0
1724203840000|2024-08-21 01:30:40|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|12
1724203850000|2024-08-21 01:30:50|5602.6|5601.9|5602.73|5602.03|5602.73|5602.03|5602.6|5601.9|21
1724203860000|2024-08-21 01:31:00|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|6
1724203870000|2024-08-21 01:31:10|5602.23|5601.53|5602.48|5601.78|5602.48|5601.78|5602.23|5601.53|9
1724203880000|2024-08-21 01:31:20|5602.35|5601.65|5602.48|5601.78|5602.48|5601.78|5602.35|5601.65|1
1724203890000|2024-08-21 01:31:30|5602.35|5601.65|5602.23|5601.53|5602.35|5601.65|5602.23|5601.53|2
1724203900000|2024-08-21 01:31:40|5601.98|5601.28|5601.98|5601.28|5601.98|5601.28|5601.98|5601.28|27
1724203910000|2024-08-21 01:31:50|5602.23|5601.53|5602.23|5601.53|5602.23|5601.53|5602.23|5601.53|20
1724203930000|2024-08-21 01:32:10|||||||||6
1724203950000|2024-08-21 01:32:30|5602.1|5601.4|5601.98|5601.28|5602.23|5601.53|5601.98|5601.28|11
1724203960000|2024-08-21 01:32:40|5602.1|5601.4|5602.23|5601.53|5602.23|5601.53|5601.98|5601.28|24
1724203970000|2024-08-21 01:32:50|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|7
1724203980000|2024-08-21 01:33:00|5602.73|5602.03|5602.6|5601.9|5602.73|5602.03|5602.35|5601.65|26
1724203990000|2024-08-21 01:33:10|5602.73|5602.03|5602.6|5601.9|5602.73|5602.03|5602.48|5601.78|6
1724204000000|2024-08-21 01:33:20|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|11
1724204010000|2024-08-21 01:33:30|||||||||19
1724204020000|2024-08-21 01:33:40|5602.35|5601.65|5602.23|5601.53|5602.35|5601.65|5601.98|5601.28|38
1724204030000|2024-08-21 01:33:50|||||||||5
1724204040000|2024-08-21 01:34:00|5602.35|5601.65|5602.48|5601.78|5602.6|5601.9|5602.35|5601.65|43
1724204050000|2024-08-21 01:34:10|||||||||15
1724204060000|2024-08-21 01:34:20|5602.6|5601.9|5602.6|5601.9|5602.6|5601.9|5602.6|5601.9|0
1724204070000|2024-08-21 01:34:30|5602.73|5602.03|5602.48|5601.78|5602.73|5602.03|5602.48|5601.78|9
1724204080000|2024-08-21 01:34:40|5602.35|5601.65|5602.23|5601.53|5602.35|5601.65|5602.23|5601.53|13
1724204090000|2024-08-21 01:34:50|5601.98|5601.28|5601.98|5601.28|5601.98|5601.28|5601.98|5601.28|8
1724204100000|2024-08-21 01:35:00|5601.48|5600.78|5601.48|5600.78|5601.48|5600.78|5601.48|5600.78|67
1724204110000|2024-08-21 01:35:10|||||||||3
1724204120000|2024-08-21 01:35:20|5601.6|5600.9|5601.35|5600.65|5601.6|5600.9|5601.23|5600.53|30
1724204130000|2024-08-21 01:35:30|5601.23|5600.53|5601.73|5601.03|5601.98|5601.28|5601.23|5600.53|63
1724204140000|2024-08-21 01:35:40|5601.85|5601.15|5601.98|5601.28|5602.23|5601.53|5601.73|5601.03|51
1724204150000|2024-08-21 01:35:50|5601.85|5601.15|5601.73|5601.03|5602.1|5601.4|5601.73|5601.03|56
1724204160000|2024-08-21 01:36:00|5601.85|5601.15|5601.6|5600.9|5601.85|5601.15|5601.48|5600.78|24
1724204170000|2024-08-21 01:36:10|5601.48|5600.78|5601.48|5600.78|5601.48|5600.78|5601.48|5600.78|4
1724204180000|2024-08-21 01:36:20|5601.23|5600.53|5600.98|5600.28|5601.48|5600.78|5600.98|5600.28|60
1724204190000|2024-08-21 01:36:30|5601.1|5600.4|5600.98|5600.28|5601.23|5600.53|5600.98|5600.28|29
1724204200000|2024-08-21 01:36:40|5601.1|5600.4|5600.98|5600.28|5601.1|5600.4|5600.73|5600.03|58
1724204210000|2024-08-21 01:36:50|5601.23|5600.53|5601.48|5600.78|5601.48|5600.78|5601.23|5600.53|29
1724204220000|2024-08-21 01:37:00|5601.73|5601.03|5601.73|5601.03|5601.73|5601.03|5601.73|5601.03|10
1724204230000|2024-08-21 01:37:10|5601.98|5601.28|5601.98|5601.28|5601.98|5601.28|5601.98|5601.28|9
1724204240000|2024-08-21 01:37:20|5602.23|5601.53|5602.48|5601.78|5602.48|5601.78|5602.23|5601.53|32
1724204250000|2024-08-21 01:37:30|5602.73|5602.03|5602.73|5602.03|5602.73|5602.03|5602.73|5602.03|42
1724204260000|2024-08-21 01:37:40|5602.85|5602.15|5602.73|5602.03|5602.98|5602.28|5602.73|5602.03|7
1724204270000|2024-08-21 01:37:50|5602.48|5601.78|5602.23|5601.53|5602.48|5601.78|5602.23|5601.53|28
1724204280000|2024-08-21 01:38:00|5601.98|5601.28|5601.98|5601.28|5601.98|5601.28|5601.98|5601.28|9
1724204290000|2024-08-21 01:38:10|5602.1|5601.4|5602.23|5601.53|5602.23|5601.53|5602.1|5601.4|9
1724204300000|2024-08-21 01:38:20|||||||||1
1724204320000|2024-08-21 01:38:40|5602.1|5601.4|5602.23|5601.53|5602.23|5601.53|5601.98|5601.28|16
1724204330000|2024-08-21 01:38:50|5602.48|5601.78|5602.73|5602.03|5602.73|5602.03|5602.48|5601.78|18
1724204340000|2024-08-21 01:39:00|5602.85|5602.15|5602.98|5602.28|5602.98|5602.28|5602.85|5602.15|14
1724204350000|2024-08-21 01:39:10|5602.85|5602.15|5602.98|5602.28|5602.98|5602.28|5602.85|5602.15|7
1724204360000|2024-08-21 01:39:20|||||||||9
1724204370000|2024-08-21 01:39:30|5603.1|5602.4|5602.98|5602.28|5603.23|5602.53|5602.98|5602.28|14
1724204380000|2024-08-21 01:39:40|||||||||1
1724204390000|2024-08-21 01:39:50|5603.1|5602.4|5602.98|5602.28|5603.1|5602.4|5602.98|5602.28|10
1724204400000|2024-08-21 01:40:00|5603.1|5602.4|5603.23|5602.53|5603.23|5602.53|5602.98|5602.28|10
1724204410000|2024-08-21 01:40:10|5603.1|5602.4|5603.1|5602.4|5603.23|5602.53|5602.98|5602.28|5
1724204420000|2024-08-21 01:40:20|5602.98|5602.28|5602.98|5602.28|5602.98|5602.28|5602.98|5602.28|0
1724204440000|2024-08-21 01:40:40|5602.85|5602.15|5602.73|5602.03|5602.85|5602.15|5602.73|5602.03|15
1724204450000|2024-08-21 01:40:50|5602.85|5602.15|5602.85|5602.15|5602.85|5602.15|5602.85|5602.15|3
1724204460000|2024-08-21 01:41:00|5602.98|5602.28|5602.98|5602.28|5602.98|5602.28|5602.98|5602.28|0
1724204470000|2024-08-21 01:41:10|5603.23|5602.53|5603.1|5602.4|5603.23|5602.53|5602.98|5602.28|12
1724204480000|2024-08-21 01:41:20|5603.23|5602.53|5603.35|5602.65|5603.48|5602.78|5602.98|5602.28|12
1724204490000|2024-08-21 01:41:30|5603.23|5602.53|5603.48|5602.78|5603.48|5602.78|5603.23|5602.53|15
1724204500000|2024-08-21 01:41:40|5603.35|5602.65|5602.98|5602.28|5603.35|5602.65|5602.98|5602.28|8
1724204510000|2024-08-21 01:41:50|||||||||2
1724204520000|2024-08-21 01:42:00|5603.1|5602.4|5603.35|5602.65|5603.48|5602.78|5603.1|5602.4|9
1724204530000|2024-08-21 01:42:10|5603.48|5602.78|5603.23|5602.53|5603.48|5602.78|5603.23|5602.53|1
1724204540000|2024-08-21 01:42:20|5603.1|5602.4|5602.73|5602.03|5603.1|5602.4|5602.73|5602.03|19
1724204550000|2024-08-21 01:42:30|5602.85|5602.15|5602.98|5602.28|5602.98|5602.28|5602.73|5602.03|12
1724204560000|2024-08-21 01:42:40|5602.85|5602.15|5602.98|5602.28|5603.23|5602.53|5602.85|5602.15|13
1724204570000|2024-08-21 01:42:50|5602.73|5602.03|5602.73|5602.03|5602.73|5602.03|5602.73|5602.03|10
1724204580000|2024-08-21 01:43:00|5602.6|5601.9|5602.6|5601.9|5602.6|5601.9|5602.6|5601.9|9
1724204590000|2024-08-21 01:43:10|5602.48|5601.78|5602.6|5601.9|5602.6|5601.9|5602.48|5601.78|2
1724204600000|2024-08-21 01:43:20|5602.48|5601.78|5602.23|5601.53|5602.6|5601.9|5602.23|5601.53|11
1724204610000|2024-08-21 01:43:30|||||||||1
1724204620000|2024-08-21 01:43:40|5602.1|5601.4|5601.98|5601.28|5602.1|5601.4|5601.98|5601.28|16
1724204630000|2024-08-21 01:43:50|5601.73|5601.03|5601.98|5601.28|5601.98|5601.28|5601.73|5601.03|27
1724204640000|2024-08-21 01:44:00|5601.85|5601.15|5602.23|5601.53|5602.23|5601.53|5601.85|5601.15|15
1724204650000|2024-08-21 01:44:10|5602.1|5601.4|5602.1|5601.4|5602.23|5601.53|5602.1|5601.4|4
1724204660000|2024-08-21 01:44:20|5601.98|5601.28|5601.73|5601.03|5601.98|5601.28|5601.73|5601.03|7
1724204680000|2024-08-21 01:44:40|5601.6|5600.9|5601.48|5600.78|5601.6|5600.9|5601.48|5600.78|39
1724204690000|2024-08-21 01:44:50|5601.6|5600.9|5601.48|5600.78|5601.73|5601.03|5601.48|5600.78|10
1724204700000|2024-08-21 01:45:00|5601.73|5601.03|5601.73|5601.03|5601.73|5601.03|5601.6|5600.9|12
1724204710000|2024-08-21 01:45:10|5601.85|5601.15|5601.85|5601.15|5601.98|5601.28|5601.73|5601.03|5
1724204720000|2024-08-21 01:45:20|5601.73|5601.03|5601.73|5601.03|5601.73|5601.03|5601.6|5600.9|0
1724204730000|2024-08-21 01:45:30|5601.85|5601.15|5601.85|5601.15|5601.85|5601.15|5601.73|5601.03|14
1724204740000|2024-08-21 01:45:40|5601.98|5601.28|5601.98|5601.28|5601.98|5601.28|5601.73|5601.03|10
1724204750000|2024-08-21 01:45:50|5601.85|5601.15|5601.73|5601.03|5601.85|5601.15|5601.48|5600.78|27
1724204760000|2024-08-21 01:46:00|5601.6|5600.9|5601.73|5601.03|5601.85|5601.15|5601.48|5600.78|8
1724204770000|2024-08-21 01:46:10|5601.85|5601.15|5601.73|5601.03|5601.85|5601.15|5601.73|5601.03|4
1724204780000|2024-08-21 01:46:20|||||||||2
1724204790000|2024-08-21 01:46:30|5601.85|5601.15|5601.85|5601.15|5601.98|5601.28|5601.73|5601.03|24
1724204800000|2024-08-21 01:46:40|5601.98|5601.28|5601.98|5601.28|5601.98|5601.28|5601.73|5601.03|11
1724204810000|2024-08-21 01:46:50|5601.85|5601.15|5601.98|5601.28|5601.98|5601.28|5601.85|5601.15|0
1724204820000|2024-08-21 01:47:00|5601.85|5601.15|5601.73|5601.03|5601.98|5601.28|5601.73|5601.03|2
1724204830000|2024-08-21 01:47:10|5601.85|5601.15|5601.48|5600.78|5601.85|5601.15|5601.48|5600.78|24
1724204840000|2024-08-21 01:47:20|5601.6|5600.9|5601.73|5601.03|5601.73|5601.03|5601.6|5600.9|5
1724204860000|2024-08-21 01:47:40|5601.85|5601.15|5601.73|5601.03|5601.98|5601.28|5601.73|5601.03|38
1724204870000|2024-08-21 01:47:50|5601.98|5601.28|5601.73|5601.03|5601.98|5601.28|5601.73|5601.03|4
1724204880000|2024-08-21 01:48:00|5601.85|5601.15|5601.98|5601.28|5601.98|5601.28|5601.73|5601.03|12
1724204890000|2024-08-21 01:48:10|5602.23|5601.53|5602.23|5601.53|5602.23|5601.53|5602.1|5601.4|14
1724204900000|2024-08-21 01:48:20|||||||||7
1724204910000|2024-08-21 01:48:30|5602.1|5601.4|5601.98|5601.28|5602.1|5601.4|5601.98|5601.28|7
1724204920000|2024-08-21 01:48:40|5602.1|5601.4|5601.98|5601.28|5602.23|5601.53|5601.98|5601.28|10
1724204930000|2024-08-21 01:48:50|5601.85|5601.15|5601.98|5601.28|5601.98|5601.28|5601.85|5601.15|5
1724204940000|2024-08-21 01:49:00|5601.85|5601.15|5601.85|5601.15|5601.85|5601.15|5601.73|5601.03|7
1724204950000|2024-08-21 01:49:10|5601.73|5601.03|5601.73|5601.03|5601.73|5601.03|5601.73|5601.03|0
1724204960000|2024-08-21 01:49:20|5601.85|5601.15|5601.85|5601.15|5601.85|5601.15|5601.85|5601.15|2
1724204970000|2024-08-21 01:49:30|5601.98|5601.28|5601.73|5601.03|5601.98|5601.28|5601.73|5601.03|8
1724204980000|2024-08-21 01:49:40|5601.85|5601.15|5601.98|5601.28|5601.98|5601.28|5601.73|5601.03|3
1724204990000|2024-08-21 01:49:50|5601.85|5601.15|5601.73|5601.03|5601.85|5601.15|5601.73|5601.03|0
1724205000000|2024-08-21 01:50:00|5601.85|5601.15|5602.23|5601.53|5602.23|5601.53|5601.85|5601.15|13
1724205010000|2024-08-21 01:50:10|5602.35|5601.65|5602.23|5601.53|5602.35|5601.65|5602.23|5601.53|4
1724205020000|2024-08-21 01:50:20|5602.35|5601.65|5602.23|5601.53|5602.35|5601.65|5602.23|5601.53|3
1724205030000|2024-08-21 01:50:30|5602.1|5601.4|5602.1|5601.4|5602.1|5601.4|5602.1|5601.4|2
1724205040000|2024-08-21 01:50:40|5601.98|5601.28|5602.23|5601.53|5602.23|5601.53|5601.98|5601.28|2
1724205050000|2024-08-21 01:50:50|5602.1|5601.4|5602.23|5601.53|5602.23|5601.53|5602.1|5601.4|4
1724205060000|2024-08-21 01:51:00|5602.1|5601.4|5602.23|5601.53|5602.23|5601.53|5602.1|5601.4|13
1724205070000|2024-08-21 01:51:10|5602.35|5601.65|5602.48|5601.78|5602.48|5601.78|5602.35|5601.65|1
1724205080000|2024-08-21 01:51:20|5602.35|5601.65|5602.73|5602.03|5602.73|5602.03|5602.35|5601.65|25
1724205090000|2024-08-21 01:51:30|||||||||5
1724205110000|2024-08-21 01:51:50|5602.85|5602.15|5602.98|5602.28|5602.98|5602.28|5602.85|5602.15|6
1724205120000|2024-08-21 01:52:00|5602.85|5602.15|5602.73|5602.03|5602.85|5602.15|5602.73|5602.03|11
1724205130000|2024-08-21 01:52:10|5602.85|5602.15|5602.73|5602.03|5602.98|5602.28|5602.73|5602.03|29
1724205140000|2024-08-21 01:52:20|||||||||1
1724205150000|2024-08-21 01:52:30|5602.98|5602.28|5602.98|5602.28|5602.98|5602.28|5602.98|5602.28|3
1724205160000|2024-08-21 01:52:40|5603.1|5602.4|5603.48|5602.78|5603.48|5602.78|5602.98|5602.28|11
1724205170000|2024-08-21 01:52:50|5603.23|5602.53|5603.35|5602.65|5603.35|5602.65|5603.23|5602.53|15
1724205180000|2024-08-21 01:53:00|5602.98|5602.28|5603.23|5602.53|5603.23|5602.53|5602.98|5602.28|42
1724205190000|2024-08-21 01:53:10|||||||||5
1724205200000|2024-08-21 01:53:20|||||||||6
1724205230000|2024-08-21 01:53:50|5603.1|5602.4|5602.98|5602.28|5603.1|5602.4|5602.98|5602.28|21
1724205240000|2024-08-21 01:54:00|||||||||1
1724205250000|2024-08-21 01:54:10|5603.1|5602.4|5603.23|5602.53|5603.23|5602.53|5603.1|5602.4|3
1724205270000|2024-08-21 01:54:30|||||||||6
1724205280000|2024-08-21 01:54:40|||||||||1
1724205300000|2024-08-21 01:55:00|5603.1|5602.4|5603.1|5602.4|5603.23|5602.53|5603.1|5602.4|13
1724205310000|2024-08-21 01:55:10|5602.98|5602.28|5602.98|5602.28|5603.23|5602.53|5602.98|5602.28|2
1724205320000|2024-08-21 01:55:20|5603.1|5602.4|5603.23|5602.53|5603.23|5602.53|5603.1|5602.4|6
1724205340000|2024-08-21 01:55:40|||||||||3
1724205350000|2024-08-21 01:55:50|||||||||6
1724205380000|2024-08-21 01:56:20|||||||||2
1724205390000|2024-08-21 01:56:30|5603.1|5602.4|5602.98|5602.28|5603.23|5602.53|5602.98|5602.28|16
1724205400000|2024-08-21 01:56:40|||||||||2
1724205420000|2024-08-21 01:57:00|5603.23|5602.53|5603.23|5602.53|5603.23|5602.53|5603.23|5602.53|7
1724205430000|2024-08-21 01:57:10|5603.1|5602.4|5602.98|5602.28|5603.1|5602.4|5602.98|5602.28|10
1724205440000|2024-08-21 01:57:20|5603.1|5602.4|5603.1|5602.4|5603.1|5602.4|5602.98|5602.28|12
1724205450000|2024-08-21 01:57:30|5602.98|5602.28|5602.98|5602.28|5602.98|5602.28|5602.98|5602.28|0
1724205460000|2024-08-21 01:57:40|5602.73|5602.03|5602.6|5601.9|5602.73|5602.03|5602.6|5601.9|26
1724205470000|2024-08-21 01:57:50|5602.48|5601.78|5602.23|5601.53|5602.48|5601.78|5602.23|5601.53|13
1724205480000|2024-08-21 01:58:00|||||||||1
1724205490000|2024-08-21 01:58:10|||||||||4
1724205500000|2024-08-21 01:58:20|5602.1|5601.4|5602.1|5601.4|5602.1|5601.4|5601.98|5601.28|7
1724205510000|2024-08-21 01:58:30|5602.23|5601.53|5602.1|5601.4|5602.23|5601.53|5602.1|5601.4|7
1724205520000|2024-08-21 01:58:40|5602.23|5601.53|5601.98|5601.28|5602.23|5601.53|5601.98|5601.28|19
1724205530000|2024-08-21 01:58:50|5601.85|5601.15|5601.73|5601.03|5601.98|5601.28|5601.73|5601.03|20
1724205540000|2024-08-21 01:59:00|5601.6|5600.9|5601.6|5600.9|5601.73|5601.03|5601.6|5600.9|18
1724205550000|2024-08-21 01:59:10|5601.48|5600.78|5601.48|5600.78|5601.73|5601.03|5601.48|5600.78|6
1724205560000|2024-08-21 01:59:20|5601.6|5600.9|5601.48|5600.78|5601.6|5600.9|5601.23|5600.53|67
1724205570000|2024-08-21 01:59:30|5601.35|5600.65|5601.6|5600.9|5601.73|5601.03|5601.23|5600.53|7
1724205580000|2024-08-21 01:59:40|5601.48|5600.78|5601.48|5600.78|5601.6|5600.9|5601.35|5600.65|9
1724205590000|2024-08-21 01:59:50|5601.35|5600.65|5601.23|5600.53|5601.35|5600.65|5601.23|5600.53|7
1724205600000|2024-08-21 02:00:00|5601.35|5600.65|5600.85|5600.15|5601.6|5600.9|5600.85|5600.15|47
1724205610000|2024-08-21 02:00:10|5600.98|5600.28|5601.23|5600.53|5601.23|5600.53|5600.98|5600.28|13
1724205620000|2024-08-21 02:00:20|5601.1|5600.4|5600.98|5600.28|5601.23|5600.53|5600.98|5600.28|25
1724205630000|2024-08-21 02:00:30|5600.85|5600.15|5600.98|5600.28|5600.98|5600.28|5600.85|5600.15|19
1724205640000|2024-08-21 02:00:40|5600.73|5600.03|5600.73|5600.03|5600.73|5600.03|5600.48|5599.78|58
1724205650000|2024-08-21 02:00:50|||||||||33
1724205660000|2024-08-21 02:01:00|5600.98|5600.28|5600.98|5600.28|5601.1|5600.4|5600.98|5600.28|14
1724205690000|2024-08-21 02:01:30|5601.1|5600.4|5601.23|5600.53|5601.23|5600.53|5601.1|5600.4|14
1724205700000|2024-08-21 02:01:40|5601.35|5600.65|5601.23|5600.53|5601.35|5600.65|5601.1|5600.4|19
1724205710000|2024-08-21 02:01:50|5601.1|5600.4|5601.1|5600.4|5601.23|5600.53|5600.98|5600.28|4
1724205720000|2024-08-21 02:02:00|5601.23|5600.53|5600.98|5600.28|5601.23|5600.53|5600.98|5600.28|0
1724205730000|2024-08-21 02:02:10|5601.1|5600.4|5601.23|5600.53|5601.23|5600.53|5601.1|5600.4|12
1724205740000|2024-08-21 02:02:20|5601.1|5600.4|5600.98|5600.28|5601.1|5600.4|5600.98|5600.28|18
1724205750000|2024-08-21 02:02:30|5601.1|5600.4|5600.98|5600.28|5601.23|5600.53|5600.98|5600.28|12
1724205760000|2024-08-21 02:02:40|5601.1|5600.4|5601.1|5600.4|5601.1|5600.4|5601.1|5600.4|11
1724205770000|2024-08-21 02:02:50|5600.98|5600.28|5600.98|5600.28|5600.98|5600.28|5600.98|5600.28|0
1724205780000|2024-08-21 02:03:00|5601.1|5600.4|5600.98|5600.28|5601.1|5600.4|5600.98|5600.28|3
1724205830000|2024-08-21 02:03:50|5600.85|5600.15|5600.73|5600.03|5600.85|5600.15|5600.73|5600.03|11
1724205840000|2024-08-21 02:04:00|5600.6|5599.9|5600.23|5599.53|5600.6|5599.9|5600.1|5599.4|32
1724205850000|2024-08-21 02:04:10|5599.98|5599.28|5600.1|5599.4|5600.1|5599.4|5599.98|5599.28|17
1724205860000|2024-08-21 02:04:20|5599.98|5599.28|5600.23|5599.53|5600.23|5599.53|5599.98|5599.28|8
1724205870000|2024-08-21 02:04:30|5600.35|5599.65|5600.23|5599.53|5600.35|5599.65|5600.23|5599.53|12
1724205880000|2024-08-21 02:04:40|||||||||11
1724205890000|2024-08-21 02:04:50|5600.1|5599.4|5599.98|5599.28|5600.23|5599.53|5599.98|5599.28|28
1724205900000|2024-08-21 02:05:00|5599.85|5599.15|5599.98|5599.28|5600.23|5599.53|5599.73|5599.03|37
1724205910000|2024-08-21 02:05:10|5600.1|5599.4|5600.23|5599.53|5600.23|5599.53|5600.1|5599.4|1
1724205920000|2024-08-21 02:05:20|5600.35|5599.65|5600.48|5599.78|5600.48|5599.78|5600.23|5599.53|18
1724205930000|2024-08-21 02:05:30|||||||||6
1724205940000|2024-08-21 02:05:40|5600.35|5599.65|5600.35|5599.65|5600.35|5599.65|5600.35|5599.65|3
1724205950000|2024-08-21 02:05:50|5600.23|5599.53|5600.35|5599.65|5600.35|5599.65|5600.23|5599.53|14
1724205960000|2024-08-21 02:06:00|5600.48|5599.78|5600.23|5599.53|5600.48|5599.78|5600.23|5599.53|2
1724205970000|2024-08-21 02:06:10|5600.35|5599.65|5600.48|5599.78|5600.48|5599.78|5600.23|5599.53|10
1724205980000|2024-08-21 02:06:20|5600.35|5599.65|5600.48|5599.78|5600.48|5599.78|5600.23|5599.53|8
1724205990000|2024-08-21 02:06:30|5600.6|5599.9|5600.48|5599.78|5600.73|5600.03|5600.48|5599.78|5
1724206010000|2024-08-21 02:06:50|5600.6|5599.9|5600.73|5600.03|5600.73|5600.03|5600.6|5599.9|18
1724206020000|2024-08-21 02:07:00|5600.6|5599.9|5600.48|5599.78|5600.6|5599.9|5600.48|5599.78|16
1724206030000|2024-08-21 02:07:10|5600.6|5599.9|5600.6|5599.9|5600.6|5599.9|5600.6|5599.9|3
1724206040000|2024-08-21 02:07:20|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|0
1724206050000|2024-08-21 02:07:30|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|9
1724206060000|2024-08-21 02:07:40|5600.1|5599.4|5600.23|5599.53|5600.23|5599.53|5600.1|5599.4|10
1724206070000|2024-08-21 02:07:50|5599.98|5599.28|5599.98|5599.28|5599.98|5599.28|5599.98|5599.28|6
1724206080000|2024-08-21 02:08:00|5600.1|5599.4|5600.23|5599.53|5600.23|5599.53|5600.1|5599.4|26
1724206090000|2024-08-21 02:08:10|5600.35|5599.65|5600.48|5599.78|5600.48|5599.78|5600.35|5599.65|2
1724206110000|2024-08-21 02:08:30|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|5
1724206120000|2024-08-21 02:08:40|5600.35|5599.65|5600.48|5599.78|5600.48|5599.78|5600.35|5599.65|2
1724206130000|2024-08-21 02:08:50|5600.35|5599.65|5600.35|5599.65|5600.35|5599.65|5600.35|5599.65|2
1724206140000|2024-08-21 02:09:00|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|7
1724206150000|2024-08-21 02:09:10|5600.35|5599.65|5600.35|5599.65|5600.35|5599.65|5600.35|5599.65|6
1724206160000|2024-08-21 02:09:20|5600.23|5599.53|5600.35|5599.65|5600.35|5599.65|5600.23|5599.53|4
1724206170000|2024-08-21 02:09:30|5600.48|5599.78|5600.23|5599.53|5600.48|5599.78|5600.23|5599.53|2
1724206180000|2024-08-21 02:09:40|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|4
1724206200000|2024-08-21 02:10:00|||||||||4
1724206220000|2024-08-21 02:10:20|5600.6|5599.9|5600.85|5600.15|5600.98|5600.28|5600.6|5599.9|42
1724206230000|2024-08-21 02:10:30|5600.98|5600.28|5600.73|5600.03|5600.98|5600.28|5600.73|5600.03|18
1724206240000|2024-08-21 02:10:40|5600.48|5599.78|5600.48|5599.78|5600.6|5599.9|5600.48|5599.78|6
1724206270000|2024-08-21 02:11:10|5600.35|5599.65|5600.23|5599.53|5600.48|5599.78|5600.23|5599.53|18
1724206280000|2024-08-21 02:11:20|5600.35|5599.65|5600.35|5599.65|5600.48|5599.78|5600.35|5599.65|5
1724206290000|2024-08-21 02:11:30|5600.48|5599.78|5600.23|5599.53|5600.48|5599.78|5600.23|5599.53|9
1724206300000|2024-08-21 02:11:40|5600.35|5599.65|5600.35|5599.65|5600.35|5599.65|5600.23|5599.53|3
1724206310000|2024-08-21 02:11:50|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|0
1724206320000|2024-08-21 02:12:00|5600.73|5600.03|5600.73|5600.03|5600.73|5600.03|5600.6|5599.9|8
1724206330000|2024-08-21 02:12:10|5600.6|5599.9|5600.48|5599.78|5600.6|5599.9|5600.48|5599.78|1
1724206340000|2024-08-21 02:12:20|5600.23|5599.53|5600.48|5599.78|5600.48|5599.78|5600.23|5599.53|12
1724206350000|2024-08-21 02:12:30|5600.35|5599.65|5600.35|5599.65|5600.48|5599.78|5600.23|5599.53|3
1724206360000|2024-08-21 02:12:40|5600.48|5599.78|5600.35|5599.65|5600.48|5599.78|5600.35|5599.65|0
1724206370000|2024-08-21 02:12:50|5600.23|5599.53|5600.23|5599.53|5600.48|5599.78|5600.23|5599.53|11
1724206380000|2024-08-21 02:13:00|5600.35|5599.65|5600.23|5599.53|5600.35|5599.65|5600.23|5599.53|13
1724206390000|2024-08-21 02:13:10|5600.35|5599.65|5600.23|5599.53|5600.48|5599.78|5600.23|5599.53|2
1724206400000|2024-08-21 02:13:20|5599.98|5599.28|5599.98|5599.28|5600.1|5599.4|5599.98|5599.28|18
1724206410000|2024-08-21 02:13:30|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|20
1724206420000|2024-08-21 02:13:40|5600.35|5599.65|5600.48|5599.78|5600.48|5599.78|5600.35|5599.65|16
1724206430000|2024-08-21 02:13:50|5600.35|5599.65|5600.48|5599.78|5600.48|5599.78|5600.35|5599.65|2
1724206440000|2024-08-21 02:14:00|5600.35|5599.65|5600.48|5599.78|5600.48|5599.78|5600.23|5599.53|10
1724206450000|2024-08-21 02:14:10|5600.35|5599.65|5600.23|5599.53|5600.48|5599.78|5600.23|5599.53|16
1724206460000|2024-08-21 02:14:20|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|8
1724206470000|2024-08-21 02:14:30|5600.6|5599.9|5600.73|5600.03|5600.73|5600.03|5600.48|5599.78|15
1724206490000|2024-08-21 02:14:50|5600.48|5599.78|5600.73|5600.03|5600.73|5600.03|5600.48|5599.78|10
1724206510000|2024-08-21 02:15:10|5600.85|5600.15|5600.73|5600.03|5600.85|5600.15|5600.73|5600.03|5
1724206520000|2024-08-21 02:15:20|5600.6|5599.9|5600.6|5599.9|5600.6|5599.9|5600.48|5599.78|7
1724206530000|2024-08-21 02:15:30|5600.73|5600.03|5600.73|5600.03|5600.73|5600.03|5600.6|5599.9|2
1724206550000|2024-08-21 02:15:50|||||||||2
1724206560000|2024-08-21 02:16:00|5600.85|5600.15|5600.98|5600.28|5600.98|5600.28|5600.73|5600.03|67
1724206570000|2024-08-21 02:16:10|5601.1|5600.4|5600.98|5600.28|5601.23|5600.53|5600.98|5600.28|16
1724206590000|2024-08-21 02:16:30|5601.23|5600.53|5601.48|5600.78|5601.48|5600.78|5601.23|5600.53|20
1724206600000|2024-08-21 02:16:40|||||||||8
1724206620000|2024-08-21 02:17:00|||||||||18
1724206630000|2024-08-21 02:17:10|5601.35|5600.65|5601.73|5601.03|5601.73|5601.03|5601.35|5600.65|32
1724206640000|2024-08-21 02:17:20|5601.6|5600.9|5601.6|5600.9|5601.73|5601.03|5601.48|5600.78|9
1724206650000|2024-08-21 02:17:30|5601.48|5600.78|5601.48|5600.78|5601.73|5601.03|5601.48|5600.78|5
1724206660000|2024-08-21 02:17:40|5601.6|5600.9|5601.48|5600.78|5601.6|5600.9|5601.48|5600.78|2
1724206670000|2024-08-21 02:17:50|5601.35|5600.65|5601.48|5600.78|5601.48|5600.78|5601.23|5600.53|33
1724206680000|2024-08-21 02:18:00|5601.6|5600.9|5601.6|5600.9|5601.6|5600.9|5601.6|5600.9|19
1724206690000|2024-08-21 02:18:10|5601.48|5600.78|5601.73|5601.03|5601.73|5601.03|5601.48|5600.78|2
1724206700000|2024-08-21 02:18:20|5601.6|5600.9|5601.73|5601.03|5601.73|5601.03|5601.6|5600.9|15
1724206710000|2024-08-21 02:18:30|||||||||8
1724206720000|2024-08-21 02:18:40|5601.48|5600.78|5601.48|5600.78|5601.48|5600.78|5601.48|5600.78|7
1724206740000|2024-08-21 02:19:00|5601.6|5600.9|5601.73|5601.03|5601.73|5601.03|5601.48|5600.78|12
1724206780000|2024-08-21 02:19:40|5601.85|5601.15|5601.98|5601.28|5601.98|5601.28|5601.85|5601.15|11
1724206790000|2024-08-21 02:19:50|5601.85|5601.15|5601.73|5601.03|5601.85|5601.15|5601.73|5601.03|10
1724206800000|2024-08-21 02:20:00|5601.98|5601.28|5601.98|5601.28|5601.98|5601.28|5601.98|5601.28|32
1724206810000|2024-08-21 02:20:10|5601.85|5601.15|5601.73|5601.03|5601.85|5601.15|5601.73|5601.03|30
1724206840000|2024-08-21 02:20:40|5601.85|5601.15|5601.73|5601.03|5601.98|5601.28|5601.73|5601.03|14
1724206850000|2024-08-21 02:20:50|5601.98|5601.28|5601.98|5601.28|5601.98|5601.28|5601.98|5601.28|2
1724206860000|2024-08-21 02:21:00|5602.23|5601.53|5601.98|5601.28|5602.23|5601.53|5601.98|5601.28|24
1724206870000|2024-08-21 02:21:10|5602.1|5601.4|5602.1|5601.4|5602.23|5601.53|5602.1|5601.4|15
1724206880000|2024-08-21 02:21:20|5601.98|5601.28|5602.23|5601.53|5602.23|5601.53|5601.98|5601.28|1
1724206890000|2024-08-21 02:21:30|5602.35|5601.65|5602.23|5601.53|5602.35|5601.65|5602.23|5601.53|22
1724206920000|2024-08-21 02:22:00|||||||||2
1724206940000|2024-08-21 02:22:20|5602.35|5601.65|5602.35|5601.65|5602.48|5601.78|5602.23|5601.53|24
1724206950000|2024-08-21 02:22:30|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|3
1724206970000|2024-08-21 02:22:50|5602.35|5601.65|5602.35|5601.65|5602.35|5601.65|5602.23|5601.53|6
1724206980000|2024-08-21 02:23:00|5602.23|5601.53|5602.48|5601.78|5602.48|5601.78|5602.23|5601.53|3
1724207000000|2024-08-21 02:23:20|||||||||5
1724207030000|2024-08-21 02:23:50|||||||||2
1724207090000|2024-08-21 02:24:50|5602.23|5601.53|5602.48|5601.78|5602.48|5601.78|5602.23|5601.53|20
1724207110000|2024-08-21 02:25:10|5602.35|5601.65|5602.48|5601.78|5602.48|5601.78|5602.35|5601.65|6
1724207120000|2024-08-21 02:25:20|5602.35|5601.65|5602.23|5601.53|5602.35|5601.65|5602.23|5601.53|7
1724207130000|2024-08-21 02:25:30|5601.98|5601.28|5601.98|5601.28|5601.98|5601.28|5601.98|5601.28|8
1724207140000|2024-08-21 02:25:40|5602.1|5601.4|5602.1|5601.4|5602.1|5601.4|5602.1|5601.4|12
1724207150000|2024-08-21 02:25:50|5602.23|5601.53|5601.98|5601.28|5602.23|5601.53|5601.98|5601.28|1
1724207170000|2024-08-21 02:26:10|5602.23|5601.53|5602.23|5601.53|5602.23|5601.53|5602.23|5601.53|5
1724207200000|2024-08-21 02:26:40|5602.1|5601.4|5602.1|5601.4|5602.1|5601.4|5601.98|5601.28|14
1724207210000|2024-08-21 02:26:50|5601.98|5601.28|5602.23|5601.53|5602.23|5601.53|5601.98|5601.28|1
1724207220000|2024-08-21 02:27:00|5602.35|5601.65|5602.48|5601.78|5602.48|5601.78|5602.35|5601.65|7
1724207260000|2024-08-21 02:27:40|5602.35|5601.65|5602.23|5601.53|5602.35|5601.65|5602.23|5601.53|4
1724207270000|2024-08-21 02:27:50|5602.35|5601.65|5602.23|5601.53|5602.48|5601.78|5602.23|5601.53|8
1724207280000|2024-08-21 02:28:00|5602.35|5601.65|5602.48|5601.78|5602.48|5601.78|5602.35|5601.65|1
1724207290000|2024-08-21 02:28:10|||||||||2
1724207310000|2024-08-21 02:28:30|5602.6|5601.9|5602.73|5602.03|5602.73|5602.03|5602.6|5601.9|31
1724207330000|2024-08-21 02:28:50|5602.85|5602.15|5602.85|5602.15|5602.85|5602.15|5602.73|5602.03|16
1724207340000|2024-08-21 02:29:00|5602.73|5602.03|5602.85|5602.15|5602.98|5602.28|5602.73|5602.03|4
1724207350000|2024-08-21 02:29:10|5602.73|5602.03|5602.73|5602.03|5602.73|5602.03|5602.73|5602.03|6
1724207360000|2024-08-21 02:29:20|||||||||1
1724207370000|2024-08-21 02:29:30|5602.85|5602.15|5602.98|5602.28|5602.98|5602.28|5602.85|5602.15|1
1724207380000|2024-08-21 02:29:40|||||||||1
1724207400000|2024-08-21 02:30:00|||||||||10
1724207410000|2024-08-21 02:30:10|||||||||5
1724207420000|2024-08-21 02:30:20|||||||||16
1724207470000|2024-08-21 02:31:10|||||||||1
1724207480000|2024-08-21 02:31:20|5602.85|5602.15|5602.98|5602.28|5602.98|5602.28|5602.85|5602.15|13
1724207490000|2024-08-21 02:31:30|||||||||2
1724207500000|2024-08-21 02:31:40|||||||||2
1724207520000|2024-08-21 02:32:00|||||||||5
1724207530000|2024-08-21 02:32:10|||||||||2
1724207560000|2024-08-21 02:32:40|||||||||1
1724207620000|2024-08-21 02:33:40|5602.85|5602.15|5602.85|5602.15|5602.85|5602.15|5602.85|5602.15|13
1724207630000|2024-08-21 02:33:50|5602.73|5602.03|5602.98|5602.28|5602.98|5602.28|5602.73|5602.03|1
1724207640000|2024-08-21 02:34:00|||||||||1
1724207650000|2024-08-21 02:34:10|5602.85|5602.15|5602.98|5602.28|5602.98|5602.28|5602.85|5602.15|5
1724207670000|2024-08-21 02:34:30|5603.1|5602.4|5603.23|5602.53|5603.23|5602.53|5602.98|5602.28|25
1724207690000|2024-08-21 02:34:50|5603.35|5602.65|5603.48|5602.78|5603.48|5602.78|5603.35|5602.65|12
1724207700000|2024-08-21 02:35:00|5603.35|5602.65|5603.48|5602.78|5603.48|5602.78|5603.23|5602.53|13
1724207720000|2024-08-21 02:35:20|5603.23|5602.53|5603.23|5602.53|5603.48|5602.78|5603.23|5602.53|11
1724207730000|2024-08-21 02:35:30|5603.35|5602.65|5603.48|5602.78|5603.48|5602.78|5603.23|5602.53|0
1724207740000|2024-08-21 02:35:40|5603.35|5602.65|5603.35|5602.65|5603.48|5602.78|5603.35|5602.65|4
1724207750000|2024-08-21 02:35:50|5603.23|5602.53|5603.23|5602.53|5603.23|5602.53|5603.23|5602.53|4
1724207770000|2024-08-21 02:36:10|5602.98|5602.28|5602.98|5602.28|5602.98|5602.28|5602.98|5602.28|8
1724207780000|2024-08-21 02:36:20|||||||||5
1724207810000|2024-08-21 02:36:50|||||||||1
1724207820000|2024-08-21 02:37:00|||||||||2
1724207830000|2024-08-21 02:37:10|5602.85|5602.15|5602.73|5602.03|5602.85|5602.15|5602.73|5602.03|15
1724207840000|2024-08-21 02:37:20|5602.6|5601.9|5602.23|5601.53|5602.6|5601.9|5602.23|5601.53|81
1724207850000|2024-08-21 02:37:30|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|20
1724207860000|2024-08-21 02:37:40|||||||||4
1724207870000|2024-08-21 02:37:50|5602.73|5602.03|5602.73|5602.03|5602.73|5602.03|5602.73|5602.03|15
1724207880000|2024-08-21 02:38:00|5602.85|5602.15|5603.23|5602.53|5603.23|5602.53|5602.85|5602.15|63
1724207900000|2024-08-21 02:38:20|||||||||7
1724207930000|2024-08-21 02:38:50|5603.1|5602.4|5603.1|5602.4|5603.1|5602.4|5603.1|5602.4|33
1724207940000|2024-08-21 02:39:00|5603.23|5602.53|5602.98|5602.28|5603.23|5602.53|5602.98|5602.28|26
1724207950000|2024-08-21 02:39:10|||||||||2
1724207960000|2024-08-21 02:39:20|5602.85|5602.15|5602.73|5602.03|5602.85|5602.15|5602.73|5602.03|8
1724207980000|2024-08-21 02:39:40|5602.6|5601.9|5602.73|5602.03|5602.73|5602.03|5602.48|5601.78|20
1724207990000|2024-08-21 02:39:50|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|33
1724208000000|2024-08-21 02:40:00|5602.35|5601.65|5602.23|5601.53|5602.35|5601.65|5602.23|5601.53|41
1724208010000|2024-08-21 02:40:10|5602.1|5601.4|5601.73|5601.03|5602.1|5601.4|5601.73|5601.03|26
1724208060000|2024-08-21 02:41:00|5601.48|5600.78|5601.35|5600.65|5601.48|5600.78|5601.23|5600.53|48
1724208070000|2024-08-21 02:41:10|5601.23|5600.53|5600.98|5600.28|5601.35|5600.65|5600.98|5600.28|8
1724208090000|2024-08-21 02:41:30|5601.1|5600.4|5601.23|5600.53|5601.23|5600.53|5601.1|5600.4|21
1724208100000|2024-08-21 02:41:40|5601.35|5600.65|5601.73|5601.03|5601.73|5601.03|5601.35|5600.65|68
1724208110000|2024-08-21 02:41:50|||||||||1
1724208130000|2024-08-21 02:42:10|5601.98|5601.28|5601.98|5601.28|5601.98|5601.28|5601.98|5601.28|9
1724208160000|2024-08-21 02:42:40|5602.1|5601.4|5601.98|5601.28|5602.23|5601.53|5601.98|5601.28|25
1724208170000|2024-08-21 02:42:50|5601.85|5601.15|5601.98|5601.28|5601.98|5601.28|5601.85|5601.15|4
1724208190000|2024-08-21 02:43:10|5602.1|5601.4|5602.23|5601.53|5602.23|5601.53|5602.1|5601.4|4
1724208200000|2024-08-21 02:43:20|||||||||3
1724208230000|2024-08-21 02:43:50|5602.35|5601.65|5602.23|5601.53|5602.35|5601.65|5602.23|5601.53|7
1724208240000|2024-08-21 02:44:00|5602.1|5601.4|5601.98|5601.28|5602.1|5601.4|5601.98|5601.28|7
1724208250000|2024-08-21 02:44:10|5602.1|5601.4|5602.23|5601.53|5602.23|5601.53|5602.1|5601.4|11
1724208260000|2024-08-21 02:44:20|5602.1|5601.4|5602.23|5601.53|5602.23|5601.53|5601.98|5601.28|7
1724208270000|2024-08-21 02:44:30|5602.1|5601.4|5602.1|5601.4|5602.23|5601.53|5601.98|5601.28|1
1724208280000|2024-08-21 02:44:40|5602.23|5601.53|5602.1|5601.4|5602.23|5601.53|5602.1|5601.4|1
1724208290000|2024-08-21 02:44:50|5601.98|5601.28|5602.1|5601.4|5602.1|5601.4|5601.98|5601.28|2
1724208300000|2024-08-21 02:45:00|5602.23|5601.53|5601.98|5601.28|5602.23|5601.53|5601.98|5601.28|1
1724208360000|2024-08-21 02:46:00|5602.23|5601.53|5602.23|5601.53|5602.23|5601.53|5602.23|5601.53|8
1724208370000|2024-08-21 02:46:10|5602.1|5601.4|5602.23|5601.53|5602.23|5601.53|5602.1|5601.4|4
1724208380000|2024-08-21 02:46:20|5602.1|5601.4|5602.1|5601.4|5602.23|5601.53|5601.98|5601.28|3
1724208390000|2024-08-21 02:46:30|5601.98|5601.28|5602.1|5601.4|5602.1|5601.4|5601.98|5601.28|0
1724208400000|2024-08-21 02:46:40|5602.23|5601.53|5602.23|5601.53|5602.23|5601.53|5602.23|5601.53|0
1724208410000|2024-08-21 02:46:50|5602.35|5601.65|5602.48|5601.78|5602.48|5601.78|5602.35|5601.65|6
1724208420000|2024-08-21 02:47:00|5602.35|5601.65|5602.48|5601.78|5602.48|5601.78|5602.35|5601.65|0
1724208430000|2024-08-21 02:47:10|5602.35|5601.65|5602.48|5601.78|5602.48|5601.78|5602.35|5601.65|2
1724208440000|2024-08-21 02:47:20|||||||||2
1724208460000|2024-08-21 02:47:40|5602.35|5601.65|5602.35|5601.65|5602.35|5601.65|5602.35|5601.65|3
1724208470000|2024-08-21 02:47:50|5602.48|5601.78|5602.35|5601.65|5602.48|5601.78|5602.35|5601.65|1
1724208480000|2024-08-21 02:48:00|5602.48|5601.78|5602.73|5602.03|5602.73|5602.03|5602.48|5601.78|7
1724208490000|2024-08-21 02:48:10|||||||||1
1724208500000|2024-08-21 02:48:20|5602.85|5602.15|5602.98|5602.28|5602.98|5602.28|5602.85|5602.15|6
1724208520000|2024-08-21 02:48:40|5602.85|5602.15|5602.73|5602.03|5602.85|5602.15|5602.73|5602.03|21
1724208530000|2024-08-21 02:48:50|||||||||1
1724208540000|2024-08-21 02:49:00|||||||||2
1724208550000|2024-08-21 02:49:10|||||||||1
1724208580000|2024-08-21 02:49:40|5602.6|5601.9|5602.73|5602.03|5602.73|5602.03|5602.6|5601.9|12
1724208600000|2024-08-21 02:50:00|5602.98|5602.28|5602.98|5602.28|5602.98|5602.28|5602.98|5602.28|16
1724208610000|2024-08-21 02:50:10|5603.1|5602.4|5603.23|5602.53|5603.23|5602.53|5603.1|5602.4|20
1724208620000|2024-08-21 02:50:20|||||||||6
1724208630000|2024-08-21 02:50:30|5603.35|5602.65|5603.23|5602.53|5603.48|5602.78|5603.23|5602.53|21
1724208650000|2024-08-21 02:50:50|||||||||3
1724208660000|2024-08-21 02:51:00|5603.35|5602.65|5603.48|5602.78|5603.48|5602.78|5603.35|5602.65|33
1724208670000|2024-08-21 02:51:10|5603.23|5602.53|5603.23|5602.53|5603.23|5602.53|5603.23|5602.53|25
1724208680000|2024-08-21 02:51:20|5603.1|5602.4|5602.98|5602.28|5603.1|5602.4|5602.98|5602.28|10
1724208700000|2024-08-21 02:51:40|5603.1|5602.4|5603.1|5602.4|5603.1|5602.4|5603.1|5602.4|4
1724208710000|2024-08-21 02:51:50|5603.23|5602.53|5603.23|5602.53|5603.23|5602.53|5603.23|5602.53|0
1724208730000|2024-08-21 02:52:10|5603.48|5602.78|5603.48|5602.78|5603.48|5602.78|5603.48|5602.78|6
1724208740000|2024-08-21 02:52:20|5603.23|5602.53|5603.48|5602.78|5603.48|5602.78|5603.23|5602.53|13
1724208850000|2024-08-21 02:54:10|5603.35|5602.65|5603.48|5602.78|5603.48|5602.78|5603.35|5602.65|19
1724208870000|2024-08-21 02:54:30|5603.23|5602.53|5603.23|5602.53|5603.23|5602.53|5603.23|5602.53|8
1724208890000|2024-08-21 02:54:50|5603.1|5602.4|5603.23|5602.53|5603.23|5602.53|5603.1|5602.4|20
1724208900000|2024-08-21 02:55:00|5603.48|5602.78|5603.35|5602.65|5603.48|5602.78|5603.23|5602.53|21
1724208910000|2024-08-21 02:55:10|5603.48|5602.78|5603.48|5602.78|5603.48|5602.78|5603.23|5602.53|1
1724208950000|2024-08-21 02:55:50|||||||||1
1724208960000|2024-08-21 02:56:00|5603.73|5603.03|5603.73|5603.03|5603.73|5603.03|5603.73|5603.03|13
1724208970000|2024-08-21 02:56:10|||||||||5
1724209000000|2024-08-21 02:56:40|||||||||2
1724209010000|2024-08-21 02:56:50|5603.6|5602.9|5603.73|5603.03|5603.73|5603.03|5603.6|5602.9|4
1724209040000|2024-08-21 02:57:20|5603.6|5602.9|5603.48|5602.78|5603.6|5602.9|5603.48|5602.78|17
1724209050000|2024-08-21 02:57:30|||||||||1
1724209070000|2024-08-21 02:57:50|5603.6|5602.9|5603.48|5602.78|5603.73|5603.03|5603.48|5602.78|4
1724209080000|2024-08-21 02:58:00|5603.23|5602.53|5603.35|5602.65|5603.35|5602.65|5603.23|5602.53|20
1724209090000|2024-08-21 02:58:10|5603.23|5602.53|5603.23|5602.53|5603.23|5602.53|5603.23|5602.53|0
1724209110000|2024-08-21 02:58:30|5603.35|5602.65|5603.23|5602.53|5603.48|5602.78|5603.23|5602.53|5
1724209140000|2024-08-21 02:59:00|||||||||17
1724209150000|2024-08-21 02:59:10|5603.1|5602.4|5603.1|5602.4|5603.23|5602.53|5603.1|5602.4|1
1724209160000|2024-08-21 02:59:20|5603.23|5602.53|5603.23|5602.53|5603.23|5602.53|5603.23|5602.53|2
1724209170000|2024-08-21 02:59:30|5603.1|5602.4|5602.98|5602.28|5603.1|5602.4|5602.98|5602.28|0
1724209180000|2024-08-21 02:59:40|5603.1|5602.4|5602.98|5602.28|5603.1|5602.4|5602.98|5602.28|21
1724209200000|2024-08-21 03:00:00|||||||||4
1724209210000|2024-08-21 03:00:10|5603.1|5602.4|5603.1|5602.4|5603.23|5602.53|5602.98|5602.28|6
1724209220000|2024-08-21 03:00:20|||||||||1
1724209230000|2024-08-21 03:00:30|5603.23|5602.53|5603.1|5602.4|5603.23|5602.53|5602.98|5602.28|6
1724209240000|2024-08-21 03:00:40|5602.98|5602.28|5602.98|5602.28|5602.98|5602.28|5602.98|5602.28|0
1724209250000|2024-08-21 03:00:50|5603.1|5602.4|5602.98|5602.28|5603.1|5602.4|5602.98|5602.28|1
1724209260000|2024-08-21 03:01:00|5603.1|5602.4|5602.98|5602.28|5603.23|5602.53|5602.98|5602.28|3
1724209300000|2024-08-21 03:01:40|5603.1|5602.4|5603.23|5602.53|5603.23|5602.53|5603.1|5602.4|13
1724209310000|2024-08-21 03:01:50|5603.35|5602.65|5603.23|5602.53|5603.48|5602.78|5603.23|5602.53|11
1724209320000|2024-08-21 03:02:00|5603.35|5602.65|5603.48|5602.78|5603.48|5602.78|5603.35|5602.65|2
1724209330000|2024-08-21 03:02:10|||||||||1
1724209340000|2024-08-21 03:02:20|||||||||2
1724209350000|2024-08-21 03:02:30|||||||||1
1724209370000|2024-08-21 03:02:50|||||||||6
1724209390000|2024-08-21 03:03:10|||||||||4
1724209420000|2024-08-21 03:03:40|||||||||9
1724209430000|2024-08-21 03:03:50|5603.6|5602.9|5603.48|5602.78|5603.6|5602.9|5603.48|5602.78|8
1724209440000|2024-08-21 03:04:00|5603.6|5602.9|5603.48|5602.78|5603.6|5602.9|5603.48|5602.78|4
1724209450000|2024-08-21 03:04:10|||||||||3
1724209460000|2024-08-21 03:04:20|5603.6|5602.9|5603.48|5602.78|5603.6|5602.9|5603.48|5602.78|1
1724209470000|2024-08-21 03:04:30|5603.6|5602.9|5603.6|5602.9|5603.6|5602.9|5603.6|5602.9|8
1724209480000|2024-08-21 03:04:40|5603.73|5603.03|5603.48|5602.78|5603.73|5603.03|5603.48|5602.78|3
1724209490000|2024-08-21 03:04:50|||||||||2
1724209500000|2024-08-21 03:05:00|5603.35|5602.65|5603.23|5602.53|5603.35|5602.65|5603.23|5602.53|15
1724209510000|2024-08-21 03:05:10|5603.1|5602.4|5603.23|5602.53|5603.23|5602.53|5603.1|5602.4|17
1724209520000|2024-08-21 03:05:20|||||||||1
1724209530000|2024-08-21 03:05:30|||||||||1
1724209540000|2024-08-21 03:05:40|||||||||4
1724209550000|2024-08-21 03:05:50|5603.1|5602.4|5602.73|5602.03|5603.1|5602.4|5602.73|5602.03|18
1724209560000|2024-08-21 03:06:00|5602.85|5602.15|5602.98|5602.28|5602.98|5602.28|5602.85|5602.15|9
1724209570000|2024-08-21 03:06:10|||||||||3
1724209590000|2024-08-21 03:06:30|5603.1|5602.4|5602.98|5602.28|5603.1|5602.4|5602.98|5602.28|6
1724209600000|2024-08-21 03:06:40|5602.85|5602.15|5602.73|5602.03|5602.85|5602.15|5602.73|5602.03|10
1724209610000|2024-08-21 03:06:50|5602.98|5602.28|5602.98|5602.28|5602.98|5602.28|5602.98|5602.28|20
1724209620000|2024-08-21 03:07:00|5603.1|5602.4|5602.98|5602.28|5603.1|5602.4|5602.98|5602.28|8
1724209630000|2024-08-21 03:07:10|||||||||3
1724209640000|2024-08-21 03:07:20|5603.1|5602.4|5603.23|5602.53|5603.23|5602.53|5603.1|5602.4|8
1724209660000|2024-08-21 03:07:40|||||||||2
1724209670000|2024-08-21 03:07:50|||||||||4
1724209680000|2024-08-21 03:08:00|||||||||13
1724209700000|2024-08-21 03:08:20|5603.35|5602.65|5603.48|5602.78|5603.48|5602.78|5603.35|5602.65|15
1724209710000|2024-08-21 03:08:30|||||||||1
1724209720000|2024-08-21 03:08:40|||||||||2
1724209730000|2024-08-21 03:08:50|||||||||3
1724209740000|2024-08-21 03:09:00|||||||||2
1724209750000|2024-08-21 03:09:10|5603.73|5603.03|5603.73|5603.03|5603.73|5603.03|5603.73|5603.03|19
1724209770000|2024-08-21 03:09:30|5603.6|5602.9|5603.48|5602.78|5603.73|5603.03|5603.48|5602.78|12
1724209800000|2024-08-21 03:10:00|5603.6|5602.9|5603.6|5602.9|5603.6|5602.9|5603.6|5602.9|12
1724209810000|2024-08-21 03:10:10|5603.48|5602.78|5603.48|5602.78|5603.48|5602.78|5603.48|5602.78|2
1724209840000|2024-08-21 03:10:40|5603.6|5602.9|5603.6|5602.9|5603.73|5603.03|5603.48|5602.78|22
1724209850000|2024-08-21 03:10:50|5603.48|5602.78|5603.48|5602.78|5603.48|5602.78|5603.48|5602.78|0
1724209860000|2024-08-21 03:11:00|5603.6|5602.9|5603.73|5603.03|5603.73|5603.03|5603.6|5602.9|7
1724209870000|2024-08-21 03:11:10|5603.85|5603.15|5603.98|5603.28|5603.98|5603.28|5603.85|5603.15|54
1724209880000|2024-08-21 03:11:20|||||||||2
1724209890000|2024-08-21 03:11:30|5604.1|5603.4|5604.48|5603.78|5604.48|5603.78|5604.1|5603.4|70
1724209900000|2024-08-21 03:11:40|||||||||2
1724209910000|2024-08-21 03:11:50|5604.73|5604.03|5604.73|5604.03|5604.73|5604.03|5604.73|5604.03|27
1724209920000|2024-08-21 03:12:00|5604.48|5603.78|5604.48|5603.78|5604.48|5603.78|5604.48|5603.78|55
1724209930000|2024-08-21 03:12:10|5604.6|5603.9|5604.73|5604.03|5604.73|5604.03|5604.48|5603.78|33
1724209940000|2024-08-21 03:12:20|||||||||6
1724209950000|2024-08-21 03:12:30|5604.48|5603.78|5604.6|5603.9|5604.73|5604.03|5604.48|5603.78|26
1724209960000|2024-08-21 03:12:40|5604.73|5604.03|5604.73|5604.03|5604.73|5604.03|5604.73|5604.03|6
1724209980000|2024-08-21 03:13:00|5604.6|5603.9|5604.48|5603.78|5604.73|5604.03|5604.48|5603.78|11
1724209990000|2024-08-21 03:13:10|||||||||3
1724210000000|2024-08-21 03:13:20|||||||||4
1724210010000|2024-08-21 03:13:30|5604.35|5603.65|5604.48|5603.78|5604.48|5603.78|5604.35|5603.65|23
1724210020000|2024-08-21 03:13:40|5604.73|5604.03|5604.73|5604.03|5604.73|5604.03|5604.73|5604.03|16
1724210030000|2024-08-21 03:13:50|5604.85|5604.15|5604.73|5604.03|5604.85|5604.15|5604.73|5604.03|43
1724210050000|2024-08-21 03:14:10|5604.48|5603.78|5604.73|5604.03|5604.73|5604.03|5604.48|5603.78|33
1724210060000|2024-08-21 03:14:20|5604.85|5604.15|5605.23|5604.53|5605.48|5604.78|5604.85|5604.15|67
1724210070000|2024-08-21 03:14:30|5605.1|5604.4|5604.98|5604.28|5605.23|5604.53|5604.98|5604.28|42
1724210080000|2024-08-21 03:14:40|5605.1|5604.4|5604.98|5604.28|5605.23|5604.53|5604.98|5604.28|13
1724210090000|2024-08-21 03:14:50|5605.1|5604.4|5604.98|5604.28|5605.23|5604.53|5604.98|5604.28|30
1724210100000|2024-08-21 03:15:00|5605.23|5604.53|5604.98|5604.28|5605.23|5604.53|5604.98|5604.28|18
1724210110000|2024-08-21 03:15:10|5605.23|5604.53|5605.23|5604.53|5605.23|5604.53|5605.23|5604.53|16
1724210120000|2024-08-21 03:15:20|5605.1|5604.4|5604.98|5604.28|5605.1|5604.4|5604.98|5604.28|22
1724210130000|2024-08-21 03:15:30|||||||||5
1724210140000|2024-08-21 03:15:40|5604.73|5604.03|5604.85|5604.15|5604.85|5604.15|5604.73|5604.03|9
1724210150000|2024-08-21 03:15:50|5604.73|5604.03|5604.73|5604.03|5604.73|5604.03|5604.73|5604.03|0
1724210160000|2024-08-21 03:16:00|5604.98|5604.28|5604.98|5604.28|5604.98|5604.28|5604.98|5604.28|36
1724210170000|2024-08-21 03:16:10|5604.85|5604.15|5604.73|5604.03|5604.85|5604.15|5604.48|5603.78|157
1724210180000|2024-08-21 03:16:20|5604.6|5603.9|5604.73|5604.03|5604.73|5604.03|5604.6|5603.9|19
1724210190000|2024-08-21 03:16:30|5604.98|5604.28|5604.98|5604.28|5604.98|5604.28|5604.98|5604.28|49
1724210200000|2024-08-21 03:16:40|5604.85|5604.15|5604.73|5604.03|5604.85|5604.15|5604.73|5604.03|13
1724210210000|2024-08-21 03:16:50|5604.98|5604.28|5604.98|5604.28|5604.98|5604.28|5604.98|5604.28|31
1724210220000|2024-08-21 03:17:00|5605.23|5604.53|5605.23|5604.53|5605.23|5604.53|5605.23|5604.53|27
1724210230000|2024-08-21 03:17:10|5605.1|5604.4|5604.98|5604.28|5605.1|5604.4|5604.98|5604.28|64
1724210250000|2024-08-21 03:17:30|5605.1|5604.4|5604.98|5604.28|5605.1|5604.4|5604.98|5604.28|11
1724210280000|2024-08-21 03:18:00|5605.23|5604.53|5604.98|5604.28|5605.23|5604.53|5604.98|5604.28|43
1724210300000|2024-08-21 03:18:20|||||||||4
1724210310000|2024-08-21 03:18:30|5605.23|5604.53|5605.1|5604.4|5605.23|5604.53|5604.98|5604.28|46
1724210320000|2024-08-21 03:18:40|5605.23|5604.53|5604.98|5604.28|5605.23|5604.53|5604.98|5604.28|2
1724210330000|2024-08-21 03:18:50|||||||||3
1724210340000|2024-08-21 03:19:00|||||||||2
1724210350000|2024-08-21 03:19:10|||||||||1
1724210360000|2024-08-21 03:19:20|5605.1|5604.4|5604.98|5604.28|5605.1|5604.4|5604.98|5604.28|9
1724210370000|2024-08-21 03:19:30|5605.1|5604.4|5605.23|5604.53|5605.23|5604.53|5605.1|5604.4|6
1724210380000|2024-08-21 03:19:40|||||||||3
1724210390000|2024-08-21 03:19:50|||||||||2
1724210420000|2024-08-21 03:20:20|5604.98|5604.28|5604.98|5604.28|5604.98|5604.28|5604.98|5604.28|43
1724210430000|2024-08-21 03:20:30|5605.1|5604.4|5604.98|5604.28|5605.23|5604.53|5604.98|5604.28|19
1724210440000|2024-08-21 03:20:40|5605.23|5604.53|5605.1|5604.4|5605.23|5604.53|5605.1|5604.4|19
1724210450000|2024-08-21 03:20:50|5605.23|5604.53|5604.98|5604.28|5605.23|5604.53|5604.98|5604.28|1
1724210470000|2024-08-21 03:21:10|5605.1|5604.4|5605.23|5604.53|5605.23|5604.53|5605.1|5604.4|4
1724210480000|2024-08-21 03:21:20|5605.1|5604.4|5605.23|5604.53|5605.23|5604.53|5604.98|5604.28|11
1724210490000|2024-08-21 03:21:30|5605.1|5604.4|5605.23|5604.53|5605.23|5604.53|5605.1|5604.4|6
1724210500000|2024-08-21 03:21:40|||||||||1
1724210520000|2024-08-21 03:22:00|5604.98|5604.28|5604.73|5604.03|5604.98|5604.28|5604.73|5604.03|24
1724210530000|2024-08-21 03:22:10|5604.85|5604.15|5604.73|5604.03|5604.85|5604.15|5604.73|5604.03|3
1724210550000|2024-08-21 03:22:30|5604.85|5604.15|5604.98|5604.28|5604.98|5604.28|5604.85|5604.15|5
1724210560000|2024-08-21 03:22:40|||||||||5
1724210570000|2024-08-21 03:22:50|||||||||1
1724210580000|2024-08-21 03:23:00|||||||||1
1724210590000|2024-08-21 03:23:10|5605.1|5604.4|5604.98|5604.28|5605.1|5604.4|5604.98|5604.28|38
1724210600000|2024-08-21 03:23:20|||||||||2
1724210610000|2024-08-21 03:23:30|5604.85|5604.15|5604.73|5604.03|5604.85|5604.15|5604.73|5604.03|31
1724210620000|2024-08-21 03:23:40|||||||||1
1724210630000|2024-08-21 03:23:50|||||||||1
1724210660000|2024-08-21 03:24:20|5604.85|5604.15|5604.98|5604.28|5604.98|5604.28|5604.85|5604.15|10
1724210690000|2024-08-21 03:24:50|||||||||4
1724210710000|2024-08-21 03:25:10|5605.1|5604.4|5605.1|5604.4|5605.23|5604.53|5605.1|5604.4|22
1724210720000|2024-08-21 03:25:20|5605.23|5604.53|5605.23|5604.53|5605.23|5604.53|5605.23|5604.53|1
1724210730000|2024-08-21 03:25:30|5605.1|5604.4|5605.1|5604.4|5605.1|5604.4|5605.1|5604.4|9
1724210740000|2024-08-21 03:25:40|5605.23|5604.53|5605.48|5604.78|5605.48|5604.78|5605.23|5604.53|7
1724210750000|2024-08-21 03:25:50|||||||||1
1724210760000|2024-08-21 03:26:00|5605.73|5605.03|5605.73|5605.03|5605.73|5605.03|5605.73|5605.03|13
1724210770000|2024-08-21 03:26:10|||||||||6
1724210790000|2024-08-21 03:26:30|5605.6|5604.9|5605.73|5605.03|5605.73|5605.03|5605.6|5604.9|41
1724210800000|2024-08-21 03:26:40|||||||||2
1724210810000|2024-08-21 03:26:50|||||||||1
1724210830000|2024-08-21 03:27:10|||||||||3
1724210840000|2024-08-21 03:27:20|||||||||3
1724210850000|2024-08-21 03:27:30|||||||||25
1724210860000|2024-08-21 03:27:40|5605.85|5605.15|5605.73|5605.03|5605.85|5605.15|5605.73|5605.03|3
1724210880000|2024-08-21 03:28:00|||||||||3
1724210890000|2024-08-21 03:28:10|||||||||5
1724210900000|2024-08-21 03:28:20|5605.6|5604.9|5605.73|5605.03|5605.73|5605.03|5605.6|5604.9|10
1724210910000|2024-08-21 03:28:30|||||||||2
1724210920000|2024-08-21 03:28:40|5605.98|5605.28|5605.98|5605.28|5605.98|5605.28|5605.98|5605.28|11
1724210930000|2024-08-21 03:28:50|5605.85|5605.15|5605.98|5605.28|5605.98|5605.28|5605.73|5605.03|11
1724210940000|2024-08-21 03:29:00|5605.85|5605.15|5605.73|5605.03|5605.98|5605.28|5605.73|5605.03|10
1724210950000|2024-08-21 03:29:10|5605.85|5605.15|5605.73|5605.03|5605.85|5605.15|5605.73|5605.03|4
1724210960000|2024-08-21 03:29:20|5605.85|5605.15|5605.73|5605.03|5605.85|5605.15|5605.73|5605.03|6
1724210970000|2024-08-21 03:29:30|||||||||2
1724210980000|2024-08-21 03:29:40|||||||||4
1724211000000|2024-08-21 03:30:00|5605.98|5605.28|5605.48|5604.78|5605.98|5605.28|5605.48|5604.78|73
1724211020000|2024-08-21 03:30:20|5605.6|5604.9|5605.73|5605.03|5605.73|5605.03|5605.6|5604.9|37
1724211030000|2024-08-21 03:30:30|5605.6|5604.9|5605.73|5605.03|5605.73|5605.03|5605.48|5604.78|14
1724211040000|2024-08-21 03:30:40|5605.48|5604.78|5605.48|5604.78|5605.48|5604.78|5605.48|5604.78|30
1724211050000|2024-08-21 03:30:50|5605.6|5604.9|5605.73|5605.03|5605.73|5605.03|5605.6|5604.9|7
1724211060000|2024-08-21 03:31:00|5605.48|5604.78|5605.6|5604.9|5605.6|5604.9|5605.48|5604.78|12
1724211070000|2024-08-21 03:31:10|5605.73|5605.03|5605.6|5604.9|5605.73|5605.03|5605.6|5604.9|22
1724211080000|2024-08-21 03:31:20|5605.73|5605.03|5605.6|5604.9|5605.73|5605.03|5605.6|5604.9|2
1724211090000|2024-08-21 03:31:30|5605.48|5604.78|5605.73|5605.03|5605.73|5605.03|5605.48|5604.78|6
1724211130000|2024-08-21 03:32:10|5605.6|5604.9|5605.48|5604.78|5605.6|5604.9|5605.48|5604.78|21
1724211140000|2024-08-21 03:32:20|5605.6|5604.9|5605.48|5604.78|5605.6|5604.9|5605.48|5604.78|0
1724211150000|2024-08-21 03:32:30|5605.6|5604.9|5605.73|5605.03|5605.73|5605.03|5605.48|5604.78|4
1724211160000|2024-08-21 03:32:40|5605.6|5604.9|5605.98|5605.28|5605.98|5605.28|5605.6|5604.9|38
1724211170000|2024-08-21 03:32:50|5605.73|5605.03|5605.98|5605.28|5605.98|5605.28|5605.73|5605.03|23
1724211180000|2024-08-21 03:33:00|||||||||5
1724211190000|2024-08-21 03:33:10|5606.1|5605.4|5606.73|5606.03|5606.73|5606.03|5606.1|5605.4|69
1724211200000|2024-08-21 03:33:20|5606.6|5605.9|5606.48|5605.78|5606.73|5606.03|5606.48|5605.78|66
1724211210000|2024-08-21 03:33:30|5606.73|5606.03|5606.48|5605.78|5606.73|5606.03|5606.48|5605.78|88
1724211230000|2024-08-21 03:33:50|5606.23|5605.53|5606.23|5605.53|5606.23|5605.53|5606.23|5605.53|15
1724211240000|2024-08-21 03:34:00|||||||||6
1724211280000|2024-08-21 03:34:40|5606.48|5605.78|5606.48|5605.78|5606.48|5605.78|5606.48|5605.78|19
1724211290000|2024-08-21 03:34:50|5606.35|5605.65|5606.23|5605.53|5606.35|5605.65|5606.23|5605.53|1
1724211300000|2024-08-21 03:35:00|||||||||2
1724211310000|2024-08-21 03:35:10|5606.1|5605.4|5605.98|5605.28|5606.1|5605.4|5605.98|5605.28|31
1724211320000|2024-08-21 03:35:20|5605.85|5605.15|5605.98|5605.28|5605.98|5605.28|5605.73|5605.03|12
1724211330000|2024-08-21 03:35:30|5605.85|5605.15|5605.98|5605.28|5605.98|5605.28|5605.85|5605.15|4
1724211370000|2024-08-21 03:36:10|5605.85|5605.15|5605.98|5605.28|5605.98|5605.28|5605.85|5605.15|20
1724211380000|2024-08-21 03:36:20|5605.85|5605.15|5605.98|5605.28|5605.98|5605.28|5605.73|5605.03|23
1724211390000|2024-08-21 03:36:30|||||||||1
1724211410000|2024-08-21 03:36:50|5605.85|5605.15|5605.98|5605.28|5605.98|5605.28|5605.73|5605.03|13
1724211470000|2024-08-21 03:37:50|5606.1|5605.4|5606.23|5605.53|5606.23|5605.53|5606.1|5605.4|38
1724211480000|2024-08-21 03:38:00|5606.48|5605.78|5606.23|5605.53|5606.48|5605.78|5606.23|5605.53|10
1724211490000|2024-08-21 03:38:10|||||||||6
1724211500000|2024-08-21 03:38:20|5606.35|5605.65|5606.23|5605.53|5606.35|5605.65|5606.23|5605.53|6
1724211530000|2024-08-21 03:38:50|||||||||21
1724211540000|2024-08-21 03:39:00|||||||||1
1724211580000|2024-08-21 03:39:40|||||||||8
1724211610000|2024-08-21 03:40:10|5605.98|5605.28|5605.73|5605.03|5605.98|5605.28|5605.73|5605.03|25
1724211630000|2024-08-21 03:40:30|5605.85|5605.15|5605.85|5605.15|5605.85|5605.15|5605.73|5605.03|2
1724211640000|2024-08-21 03:40:40|5605.48|5604.78|5605.48|5604.78|5605.48|5604.78|5605.48|5604.78|34
1724211660000|2024-08-21 03:41:00|5605.35|5604.65|5605.23|5604.53|5605.48|5604.78|5605.23|5604.53|36
1724211670000|2024-08-21 03:41:10|||||||||1
1724211680000|2024-08-21 03:41:20|5605.35|5604.65|5605.23|5604.53|5605.35|5604.65|5605.23|5604.53|7
1724211690000|2024-08-21 03:41:30|5605.35|5604.65|5605.35|5604.65|5605.48|5604.78|5605.23|5604.53|4
1724211700000|2024-08-21 03:41:40|5605.23|5604.53|5605.35|5604.65|5605.35|5604.65|5605.23|5604.53|15
1724211710000|2024-08-21 03:41:50|5605.48|5604.78|5605.6|5604.9|5605.6|5604.9|5605.48|5604.78|12
1724211720000|2024-08-21 03:42:00|5605.73|5605.03|5605.48|5604.78|5605.73|5605.03|5605.48|5604.78|2
1724211760000|2024-08-21 03:42:40|5605.73|5605.03|5605.73|5605.03|5605.73|5605.03|5605.73|5605.03|13
1724211790000|2024-08-21 03:43:10|5605.6|5604.9|5605.48|5604.78|5605.6|5604.9|5605.48|5604.78|14
1724211840000|2024-08-21 03:44:00|5605.23|5604.53|5605.23|5604.53|5605.35|5604.65|5605.23|5604.53|27
1724211860000|2024-08-21 03:44:20|||||||||2
1724211890000|2024-08-21 03:44:50|5604.98|5604.28|5604.98|5604.28|5604.98|5604.28|5604.98|5604.28|13
1724211910000|2024-08-21 03:45:10|5605.1|5604.4|5605.23|5604.53|5605.23|5604.53|5605.1|5604.4|29
1724211930000|2024-08-21 03:45:30|||||||||14
1724211940000|2024-08-21 03:45:40|5605.35|5604.65|5605.48|5604.78|5605.48|5604.78|5605.35|5604.65|3
1724211960000|2024-08-21 03:46:00|5605.35|5604.65|5605.48|5604.78|5605.48|5604.78|5605.35|5604.65|8
1724211990000|2024-08-21 03:46:30|5605.6|5604.9|5605.48|5604.78|5605.73|5605.03|5605.48|5604.78|20
1724212010000|2024-08-21 03:46:50|5605.6|5604.9|5605.73|5605.03|5605.73|5605.03|5605.48|5604.78|12
1724212030000|2024-08-21 03:47:10|5605.85|5605.15|5605.73|5605.03|5605.85|5605.15|5605.73|5605.03|15
1724212090000|2024-08-21 03:48:10|5605.48|5604.78|5605.48|5604.78|5605.48|5604.78|5605.48|5604.78|23
1724212110000|2024-08-21 03:48:30|||||||||2
1724212140000|2024-08-21 03:49:00|5605.23|5604.53|5605.23|5604.53|5605.23|5604.53|5605.23|5604.53|6
1724212150000|2024-08-21 03:49:10|||||||||12
1724212160000|2024-08-21 03:49:20|||||||||3
1724212190000|2024-08-21 03:49:50|||||||||4
1724212200000|2024-08-21 03:50:00|5605.35|5604.65|5605.35|5604.65|5605.35|5604.65|5605.35|5604.65|10
1724212210000|2024-08-21 03:50:10|5605.23|5604.53|5605.48|5604.78|5605.48|5604.78|5605.23|5604.53|2
1724212220000|2024-08-21 03:50:20|||||||||1
1724212230000|2024-08-21 03:50:30|5605.23|5604.53|5605.23|5604.53|5605.23|5604.53|5605.23|5604.53|10
1724212240000|2024-08-21 03:50:40|5605.35|5604.65|5605.35|5604.65|5605.35|5604.65|5605.23|5604.53|9
1724212250000|2024-08-21 03:50:50|5605.23|5604.53|5605.23|5604.53|5605.23|5604.53|5605.23|5604.53|0
1724212270000|2024-08-21 03:51:10|||||||||2
1724212300000|2024-08-21 03:51:40|5605.48|5604.78|5605.48|5604.78|5605.48|5604.78|5605.23|5604.53|34
1724212320000|2024-08-21 03:52:00|5605.6|5604.9|5605.48|5604.78|5605.6|5604.9|5605.48|5604.78|21
1724212330000|2024-08-21 03:52:10|5605.6|5604.9|5605.73|5605.03|5605.73|5605.03|5605.6|5604.9|4
1724212340000|2024-08-21 03:52:20|||||||||1
1724212360000|2024-08-21 03:52:40|5605.6|5604.9|5605.73|5605.03|5605.73|5605.03|5605.6|5604.9|11
1724212380000|2024-08-21 03:53:00|5605.6|5604.9|5605.48|5604.78|5605.6|5604.9|5605.48|5604.78|2
1724212390000|2024-08-21 03:53:10|5605.6|5604.9|5605.48|5604.78|5605.6|5604.9|5605.48|5604.78|0
1724212410000|2024-08-21 03:53:30|5605.23|5604.53|5605.35|5604.65|5605.35|5604.65|5605.23|5604.53|6
1724212420000|2024-08-21 03:53:40|5605.48|5604.78|5605.23|5604.53|5605.48|5604.78|5605.23|5604.53|3
1724212430000|2024-08-21 03:53:50|5605.35|5604.65|5605.35|5604.65|5605.35|5604.65|5605.35|5604.65|2
1724212440000|2024-08-21 03:54:00|5605.23|5604.53|5605.48|5604.78|5605.48|5604.78|5605.23|5604.53|2
1724212450000|2024-08-21 03:54:10|||||||||1
1724212470000|2024-08-21 03:54:30|5605.35|5604.65|5605.23|5604.53|5605.35|5604.65|5605.23|5604.53|12
1724212490000|2024-08-21 03:54:50|||||||||7
1724212500000|2024-08-21 03:55:00|||||||||1
1724212520000|2024-08-21 03:55:20|5605.1|5604.4|5605.23|5604.53|5605.23|5604.53|5605.1|5604.4|6
1724212560000|2024-08-21 03:56:00|5605.35|5604.65|5605.23|5604.53|5605.35|5604.65|5605.23|5604.53|0
1724212580000|2024-08-21 03:56:20|5605.1|5604.4|5605.23|5604.53|5605.23|5604.53|5605.1|5604.4|10
1724212630000|2024-08-21 03:57:10|||||||||3
1724212650000|2024-08-21 03:57:30|5604.98|5604.28|5604.98|5604.28|5604.98|5604.28|5604.98|5604.28|7
1724212660000|2024-08-21 03:57:40|5604.48|5603.78|5604.23|5603.53|5604.48|5603.78|5604.23|5603.53|61
1724212670000|2024-08-21 03:57:50|||||||||8
1724212680000|2024-08-21 03:58:00|5604.35|5603.65|5604.35|5603.65|5604.48|5603.78|5604.35|5603.65|9
1724212690000|2024-08-21 03:58:10|5604.48|5603.78|5604.23|5603.53|5604.48|5603.78|5604.23|5603.53|1
1724212700000|2024-08-21 03:58:20|5604.35|5603.65|5604.48|5603.78|5604.48|5603.78|5604.23|5603.53|3
1724212710000|2024-08-21 03:58:30|||||||||1
1724212720000|2024-08-21 03:58:40|5604.35|5603.65|5604.35|5603.65|5604.48|5603.78|5604.35|5603.65|5
1724212730000|2024-08-21 03:58:50|5604.48|5603.78|5604.48|5603.78|5604.48|5603.78|5604.48|5603.78|0
1724212760000|2024-08-21 03:59:20|||||||||3
1724212800000|2024-08-21 04:00:00|5604.6|5603.9|5604.48|5603.78|5604.6|5603.9|5604.48|5603.78|15
1724212810000|2024-08-21 04:00:10|5604.35|5603.65|5604.48|5603.78|5604.48|5603.78|5604.35|5603.65|7
1724212840000|2024-08-21 04:00:40|||||||||2
1724212870000|2024-08-21 04:01:10|5604.35|5603.65|5604.35|5603.65|5604.35|5603.65|5604.23|5603.53|8
1724212880000|2024-08-21 04:01:20|5604.23|5603.53|5604.23|5603.53|5604.23|5603.53|5604.23|5603.53|0
1724212890000|2024-08-21 04:01:30|||||||||4
1724212900000|2024-08-21 04:01:40|5604.35|5603.65|5604.48|5603.78|5604.48|5603.78|5604.35|5603.65|2
1724212910000|2024-08-21 04:01:50|5604.6|5603.9|5604.73|5604.03|5604.73|5604.03|5604.48|5603.78|19
1724212920000|2024-08-21 04:02:00|5604.85|5604.15|5604.98|5604.28|5604.98|5604.28|5604.73|5604.03|21
1724212930000|2024-08-21 04:02:10|5604.73|5604.03|5604.73|5604.03|5604.85|5604.15|5604.73|5604.03|19
1724212960000|2024-08-21 04:02:40|5604.6|5603.9|5604.48|5603.78|5604.6|5603.9|5604.48|5603.78|8
1724212990000|2024-08-21 04:03:10|5604.35|5603.65|5604.48|5603.78|5604.48|5603.78|5604.35|5603.65|8
1724213000000|2024-08-21 04:03:20|||||||||1
1724213010000|2024-08-21 04:03:30|5604.35|5603.65|5604.48|5603.78|5604.48|5603.78|5604.23|5603.53|3
1724213020000|2024-08-21 04:03:40|5604.35|5603.65|5604.23|5603.53|5604.35|5603.65|5604.23|5603.53|1
1724213030000|2024-08-21 04:03:50|||||||||6
1724213040000|2024-08-21 04:04:00|||||||||7
1724213050000|2024-08-21 04:04:10|5604.48|5603.78|5604.23|5603.53|5604.48|5603.78|5604.23|5603.53|23
1724213060000|2024-08-21 04:04:20|5604.35|5603.65|5604.48|5603.78|5604.48|5603.78|5604.35|5603.65|1
1724213090000|2024-08-21 04:04:50|5604.6|5603.9|5604.48|5603.78|5604.6|5603.9|5604.48|5603.78|7
1724213100000|2024-08-21 04:05:00|5604.6|5603.9|5604.6|5603.9|5604.6|5603.9|5604.48|5603.78|1
1724213110000|2024-08-21 04:05:10|5604.48|5603.78|5604.73|5604.03|5604.73|5604.03|5604.48|5603.78|2
1724213130000|2024-08-21 04:05:30|||||||||2
1724213150000|2024-08-21 04:05:50|5604.85|5604.15|5604.73|5604.03|5604.85|5604.15|5604.73|5604.03|0
1724213170000|2024-08-21 04:06:10|5604.85|5604.15|5604.85|5604.15|5604.85|5604.15|5604.73|5604.03|4
1724213180000|2024-08-21 04:06:20|5604.73|5604.03|5604.73|5604.03|5604.85|5604.15|5604.73|5604.03|1
1724213260000|2024-08-21 04:07:40|5604.48|5603.78|5604.48|5603.78|5604.48|5603.78|5604.48|5603.78|11
1724213280000|2024-08-21 04:08:00|5604.6|5603.9|5604.6|5603.9|5604.6|5603.9|5604.6|5603.9|6
1724213290000|2024-08-21 04:08:10|5604.73|5604.03|5604.6|5603.9|5604.73|5604.03|5604.48|5603.78|5
1724213310000|2024-08-21 04:08:30|5604.73|5604.03|5604.6|5603.9|5604.73|5604.03|5604.6|5603.9|2
1724213320000|2024-08-21 04:08:40|5604.48|5603.78|5604.48|5603.78|5604.48|5603.78|5604.48|5603.78|0
1724213330000|2024-08-21 04:08:50|5604.6|5603.9|5604.48|5603.78|5604.6|5603.9|5604.48|5603.78|0
1724213340000|2024-08-21 04:09:00|5604.6|5603.9|5604.6|5603.9|5604.6|5603.9|5604.6|5603.9|1
1724213350000|2024-08-21 04:09:10|5604.73|5604.03|5604.73|5604.03|5604.73|5604.03|5604.6|5603.9|2
1724213380000|2024-08-21 04:09:40|5604.6|5603.9|5604.6|5603.9|5604.6|5603.9|5604.6|5603.9|1
1724213400000|2024-08-21 04:10:00|5604.73|5604.03|5604.73|5604.03|5604.73|5604.03|5604.48|5603.78|5
1724213410000|2024-08-21 04:10:10|||||||||1
1724213440000|2024-08-21 04:10:40|5604.85|5604.15|5604.85|5604.15|5604.98|5604.28|5604.85|5604.15|7
1724213450000|2024-08-21 04:10:50|5604.98|5604.28|5604.98|5604.28|5604.98|5604.28|5604.98|5604.28|0
1724213480000|2024-08-21 04:11:20|||||||||8
1724213490000|2024-08-21 04:11:30|5605.1|5604.4|5604.98|5604.28|5605.1|5604.4|5604.98|5604.28|2
1724213500000|2024-08-21 04:11:40|5605.1|5604.4|5604.98|5604.28|5605.1|5604.4|5604.98|5604.28|3
1724213520000|2024-08-21 04:12:00|5605.1|5604.4|5604.98|5604.28|5605.23|5604.53|5604.98|5604.28|4
1724213530000|2024-08-21 04:12:10|5605.1|5604.4|5604.98|5604.28|5605.23|5604.53|5604.98|5604.28|8
1724213540000|2024-08-21 04:12:20|5605.1|5604.4|5605.1|5604.4|5605.1|5604.4|5605.1|5604.4|1
1724213550000|2024-08-21 04:12:30|5605.23|5604.53|5605.23|5604.53|5605.23|5604.53|5605.23|5604.53|0
1724213570000|2024-08-21 04:12:50|||||||||2
1724213590000|2024-08-21 04:13:10|5605.48|5604.78|5605.23|5604.53|5605.48|5604.78|5605.23|5604.53|19
1724213610000|2024-08-21 04:13:30|||||||||1
1724213640000|2024-08-21 04:14:00|5605.1|5604.4|5604.98|5604.28|5605.1|5604.4|5604.98|5604.28|1
1724213650000|2024-08-21 04:14:10|5605.1|5604.4|5605.23|5604.53|5605.23|5604.53|5605.1|5604.4|1
1724213690000|2024-08-21 04:14:50|||||||||8
1724213710000|2024-08-21 04:15:10|5605.35|5604.65|5605.23|5604.53|5605.35|5604.65|5605.23|5604.53|4
1724213770000|2024-08-21 04:16:10|5605.35|5604.65|5605.48|5604.78|5605.48|5604.78|5605.35|5604.65|10
1724213780000|2024-08-21 04:16:20|5605.73|5605.03|5605.73|5605.03|5605.73|5605.03|5605.73|5605.03|16
1724213800000|2024-08-21 04:16:40|5605.6|5604.9|5605.6|5604.9|5605.6|5604.9|5605.6|5604.9|11
1724213810000|2024-08-21 04:16:50|5605.73|5605.03|5605.73|5605.03|5605.73|5605.03|5605.73|5605.03|0
1724213820000|2024-08-21 04:17:00|5605.85|5605.15|5605.98|5605.28|5605.98|5605.28|5605.85|5605.15|12
1724213830000|2024-08-21 04:17:10|5605.73|5605.03|5605.48|5604.78|5605.73|5605.03|5605.48|5604.78|114
1724213840000|2024-08-21 04:17:20|||||||||3
1724213890000|2024-08-21 04:18:10|5605.23|5604.53|5605.23|5604.53|5605.23|5604.53|5605.23|5604.53|22
1724213900000|2024-08-21 04:18:20|5605.35|5604.65|5605.48|5604.78|5605.48|5604.78|5605.35|5604.65|2
1724213920000|2024-08-21 04:18:40|||||||||6
1724213940000|2024-08-21 04:19:00|5605.6|5604.9|5605.6|5604.9|5605.73|5605.03|5605.6|5604.9|10
1724213950000|2024-08-21 04:19:10|5605.48|5604.78|5605.48|5604.78|5605.48|5604.78|5605.48|5604.78|0
1724213960000|2024-08-21 04:19:20|5605.6|5604.9|5605.6|5604.9|5605.6|5604.9|5605.6|5604.9|2
1724213970000|2024-08-21 04:19:30|5605.48|5604.78|5605.73|5605.03|5605.73|5605.03|5605.48|5604.78|1
1724213980000|2024-08-21 04:19:40|5605.6|5604.9|5605.73|5605.03|5605.73|5605.03|5605.6|5604.9|2
1724213990000|2024-08-21 04:19:50|5605.6|5604.9|5605.6|5604.9|5605.6|5604.9|5605.6|5604.9|4
1724214000000|2024-08-21 04:20:00|5605.48|5604.78|5605.48|5604.78|5605.73|5605.03|5605.48|5604.78|7
1724214010000|2024-08-21 04:20:10|5605.6|5604.9|5605.6|5604.9|5605.6|5604.9|5605.6|5604.9|2
1724214020000|2024-08-21 04:20:20|5605.48|5604.78|5605.48|5604.78|5605.48|5604.78|5605.35|5604.65|4
1724214060000|2024-08-21 04:21:00|5605.35|5604.65|5605.23|5604.53|5605.35|5604.65|5605.23|5604.53|4
1724214110000|2024-08-21 04:21:50|5605.1|5604.4|5605.23|5604.53|5605.23|5604.53|5604.98|5604.28|6
1724214130000|2024-08-21 04:22:10|5605.1|5604.4|5605.23|5604.53|5605.23|5604.53|5604.98|5604.28|1
1724214170000|2024-08-21 04:22:50|5605.1|5604.4|5604.98|5604.28|5605.1|5604.4|5604.98|5604.28|12
1724214190000|2024-08-21 04:23:10|5604.85|5604.15|5604.73|5604.03|5604.98|5604.28|5604.73|5604.03|3
1724214210000|2024-08-21 04:23:30|5604.6|5603.9|5604.6|5603.9|5604.6|5603.9|5604.48|5603.78|16
1724214220000|2024-08-21 04:23:40|5604.73|5604.03|5604.48|5603.78|5604.73|5604.03|5604.48|5603.78|3
1724214250000|2024-08-21 04:24:10|5604.35|5603.65|5604.35|5603.65|5604.35|5603.65|5604.35|5603.65|2
1724214260000|2024-08-21 04:24:20|5604.23|5603.53|5604.23|5603.53|5604.35|5603.65|5604.23|5603.53|7
1724214270000|2024-08-21 04:24:30|5604.35|5603.65|5604.35|5603.65|5604.48|5603.78|5604.35|5603.65|6
1724214280000|2024-08-21 04:24:40|5604.48|5603.78|5604.35|5603.65|5604.48|5603.78|5604.35|5603.65|3
1724214290000|2024-08-21 04:24:50|5604.23|5603.53|5604.23|5603.53|5604.23|5603.53|5604.23|5603.53|0
1724214310000|2024-08-21 04:25:10|||||||||4
1724214320000|2024-08-21 04:25:20|5604.48|5603.78|5604.48|5603.78|5604.48|5603.78|5604.48|5603.78|7
1724214330000|2024-08-21 04:25:30|5604.6|5603.9|5604.73|5604.03|5604.73|5604.03|5604.6|5603.9|8
1724214340000|2024-08-21 04:25:40|5604.48|5603.78|5604.48|5603.78|5604.48|5603.78|5604.48|5603.78|6
1724214390000|2024-08-21 04:26:30|5604.6|5603.9|5604.73|5604.03|5604.73|5604.03|5604.6|5603.9|10
1724214400000|2024-08-21 04:26:40|5604.6|5603.9|5604.6|5603.9|5604.6|5603.9|5604.6|5603.9|6
1724214410000|2024-08-21 04:26:50|5604.48|5603.78|5604.6|5603.9|5604.73|5604.03|5604.48|5603.78|1
1724214430000|2024-08-21 04:27:10|5604.73|5604.03|5604.6|5603.9|5604.73|5604.03|5604.6|5603.9|1
1724214440000|2024-08-21 04:27:20|5604.48|5603.78|5604.48|5603.78|5604.6|5603.9|5604.48|5603.78|0
1724214450000|2024-08-21 04:27:30|5604.6|5603.9|5604.48|5603.78|5604.6|5603.9|5604.48|5603.78|4
1724214460000|2024-08-21 04:27:40|5604.6|5603.9|5604.48|5603.78|5604.6|5603.9|5604.48|5603.78|0
1724214470000|2024-08-21 04:27:50|||||||||2
1724214480000|2024-08-21 04:28:00|5604.73|5604.03|5604.73|5604.03|5604.73|5604.03|5604.73|5604.03|1
1724214490000|2024-08-21 04:28:10|5604.98|5604.28|5604.85|5604.15|5604.98|5604.28|5604.73|5604.03|4
1724214500000|2024-08-21 04:28:20|5604.98|5604.28|5604.98|5604.28|5604.98|5604.28|5604.98|5604.28|0
1724214510000|2024-08-21 04:28:30|5604.85|5604.15|5604.85|5604.15|5604.85|5604.15|5604.73|5604.03|9
1724214520000|2024-08-21 04:28:40|5604.73|5604.03|5604.85|5604.15|5604.85|5604.15|5604.73|5604.03|6
1724214530000|2024-08-21 04:28:50|5604.98|5604.28|5604.85|5604.15|5604.98|5604.28|5604.85|5604.15|0
1724214540000|2024-08-21 04:29:00|5604.98|5604.28|5604.85|5604.15|5604.98|5604.28|5604.85|5604.15|2
1724214550000|2024-08-21 04:29:10|5604.73|5604.03|5604.73|5604.03|5604.73|5604.03|5604.73|5604.03|2
1724214560000|2024-08-21 04:29:20|5604.85|5604.15|5604.85|5604.15|5604.85|5604.15|5604.85|5604.15|3
1724214570000|2024-08-21 04:29:30|5604.73|5604.03|5604.98|5604.28|5604.98|5604.28|5604.73|5604.03|1
1724214600000|2024-08-21 04:30:00|5605.1|5604.4|5605.23|5604.53|5605.23|5604.53|5605.1|5604.4|8
1724214620000|2024-08-21 04:30:20|5605.1|5604.4|5604.98|5604.28|5605.1|5604.4|5604.98|5604.28|6
1724214660000|2024-08-21 04:31:00|5605.1|5604.4|5605.23|5604.53|5605.23|5604.53|5604.98|5604.28|13
1724214670000|2024-08-21 04:31:10|5605.1|5604.4|5604.98|5604.28|5605.1|5604.4|5604.73|5604.03|20
1724214680000|2024-08-21 04:31:20|||||||||1
1724214690000|2024-08-21 04:31:30|5605.1|5604.4|5604.98|5604.28|5605.1|5604.4|5604.98|5604.28|0
1724214700000|2024-08-21 04:31:40|||||||||10
1724214710000|2024-08-21 04:31:50|5605.1|5604.4|5604.98|5604.28|5605.1|5604.4|5604.98|5604.28|21
1724214730000|2024-08-21 04:32:10|5604.85|5604.15|5604.85|5604.15|5604.85|5604.15|5604.73|5604.03|7
1724214740000|2024-08-21 04:32:20|5604.73|5604.03|5604.73|5604.03|5604.73|5604.03|5604.73|5604.03|1
1724214770000|2024-08-21 04:32:50|5604.6|5603.9|5604.73|5604.03|5604.73|5604.03|5604.6|5603.9|2
1724214810000|2024-08-21 04:33:30|5604.6|5603.9|5604.6|5603.9|5604.6|5603.9|5604.6|5603.9|1
1724214820000|2024-08-21 04:33:40|5604.73|5604.03|5604.73|5604.03|5604.73|5604.03|5604.6|5603.9|1
1724214840000|2024-08-21 04:34:00|5604.6|5603.9|5604.73|5604.03|5604.73|5604.03|5604.48|5603.78|4
1724214850000|2024-08-21 04:34:10|5604.6|5603.9|5604.73|5604.03|5604.85|5604.15|5604.6|5603.9|2
1724214860000|2024-08-21 04:34:20|||||||||4
1724214870000|2024-08-21 04:34:30|5604.85|5604.15|5604.73|5604.03|5604.85|5604.15|5604.73|5604.03|0
1724214900000|2024-08-21 04:35:00|||||||||1
1724214920000|2024-08-21 04:35:20|5604.98|5604.28|5604.98|5604.28|5604.98|5604.28|5604.98|5604.28|2
1724214940000|2024-08-21 04:35:40|5605.23|5604.53|5605.23|5604.53|5605.23|5604.53|5605.23|5604.53|11
1724214960000|2024-08-21 04:36:00|5605.35|5604.65|5605.23|5604.53|5605.35|5604.65|5605.23|5604.53|14
1724214970000|2024-08-21 04:36:10|||||||||1
1724215000000|2024-08-21 04:36:40|5605.35|5604.65|5605.35|5604.65|5605.48|5604.78|5605.35|5604.65|8
1724215010000|2024-08-21 04:36:50|5605.23|5604.53|5605.23|5604.53|5605.35|5604.65|5605.1|5604.4|10
1724215050000|2024-08-21 04:37:30|5605.1|5604.4|5605.23|5604.53|5605.23|5604.53|5605.1|5604.4|0
1724215060000|2024-08-21 04:37:40|5604.98|5604.28|5604.98|5604.28|5604.98|5604.28|5604.98|5604.28|1
1724215080000|2024-08-21 04:38:00|5605.23|5604.53|5605.23|5604.53|5605.23|5604.53|5605.23|5604.53|4
1724215090000|2024-08-21 04:38:10|5605.1|5604.4|5605.23|5604.53|5605.23|5604.53|5605.1|5604.4|12
1724215110000|2024-08-21 04:38:30|||||||||1
1724215120000|2024-08-21 04:38:40|||||||||1
1724215170000|2024-08-21 04:39:30|5604.98|5604.28|5605.23|5604.53|5605.23|5604.53|5604.98|5604.28|15
1724215180000|2024-08-21 04:39:40|5605.1|5604.4|5605.1|5604.4|5605.1|5604.4|5605.1|5604.4|0
1724215190000|2024-08-21 04:39:50|5604.98|5604.28|5605.1|5604.4|5605.1|5604.4|5604.98|5604.28|0
1724215200000|2024-08-21 04:40:00|5605.23|5604.53|5605.23|5604.53|5605.23|5604.53|5605.23|5604.53|0
1724215210000|2024-08-21 04:40:10|5605.48|5604.78|5605.35|5604.65|5605.48|5604.78|5605.35|5604.65|10
1724215220000|2024-08-21 04:40:20|5605.48|5604.78|5605.48|5604.78|5605.48|5604.78|5605.48|5604.78|0
1724215240000|2024-08-21 04:40:40|5605.73|5605.03|5605.73|5605.03|5605.73|5605.03|5605.73|5605.03|6
1724215260000|2024-08-21 04:41:00|5605.6|5604.9|5605.6|5604.9|5605.6|5604.9|5605.48|5604.78|7
1724215270000|2024-08-21 04:41:10|5605.48|5604.78|5605.48|5604.78|5605.48|5604.78|5605.48|5604.78|0
1724215280000|2024-08-21 04:41:20|5605.73|5605.03|5605.73|5605.03|5605.73|5605.03|5605.73|5605.03|2
1724215300000|2024-08-21 04:41:40|||||||||2
1724215310000|2024-08-21 04:41:50|||||||||1
1724215370000|2024-08-21 04:42:50|5605.6|5604.9|5605.48|5604.78|5605.6|5604.9|5605.48|5604.78|11
1724215380000|2024-08-21 04:43:00|5605.6|5604.9|5605.6|5604.9|5605.73|5605.03|5605.6|5604.9|5
1724215390000|2024-08-21 04:43:10|5605.48|5604.78|5605.48|5604.78|5605.6|5604.9|5605.48|5604.78|0
1724215410000|2024-08-21 04:43:30|5605.6|5604.9|5605.6|5604.9|5605.6|5604.9|5605.6|5604.9|2
1724215420000|2024-08-21 04:43:40|5605.48|5604.78|5605.48|5604.78|5605.48|5604.78|5605.48|5604.78|0
1724215450000|2024-08-21 04:44:10|5605.6|5604.9|5605.73|5605.03|5605.73|5605.03|5605.6|5604.9|2
1724215470000|2024-08-21 04:44:30|||||||||5
1724215480000|2024-08-21 04:44:40|||||||||1
1724215510000|2024-08-21 04:45:10|5605.48|5604.78|5605.48|5604.78|5605.48|5604.78|5605.48|5604.78|7
1724215550000|2024-08-21 04:45:50|5605.6|5604.9|5605.73|5605.03|5605.73|5605.03|5605.6|5604.9|17
1724215560000|2024-08-21 04:46:00|5605.6|5604.9|5605.6|5604.9|5605.6|5604.9|5605.6|5604.9|0
1724215570000|2024-08-21 04:46:10|5605.48|5604.78|5605.73|5605.03|5605.73|5605.03|5605.48|5604.78|10
1724215590000|2024-08-21 04:46:30|||||||||3
1724215600000|2024-08-21 04:46:40|5605.98|5605.28|5605.98|5605.28|5605.98|5605.28|5605.98|5605.28|3
1724215610000|2024-08-21 04:46:50|||||||||6
1724215620000|2024-08-21 04:47:00|5606.1|5605.4|5605.98|5605.28|5606.48|5605.78|5605.98|5605.28|183
1724215630000|2024-08-21 04:47:10|||||||||2
1724215640000|2024-08-21 04:47:20|5605.73|5605.03|5605.73|5605.03|5605.73|5605.03|5605.73|5605.03|6
1724215650000|2024-08-21 04:47:30|5605.6|5604.9|5605.73|5605.03|5605.73|5605.03|5605.6|5604.9|2
1724215670000|2024-08-21 04:47:50|||||||||11
1724215680000|2024-08-21 04:48:00|5605.85|5605.15|5605.73|5605.03|5605.98|5605.28|5605.73|5605.03|3
1724215730000|2024-08-21 04:48:50|5605.85|5605.15|5605.98|5605.28|5605.98|5605.28|5605.85|5605.15|7
1724215740000|2024-08-21 04:49:00|||||||||1
1724215750000|2024-08-21 04:49:10|5606.1|5605.4|5606.23|5605.53|5606.23|5605.53|5606.1|5605.4|24
1724215760000|2024-08-21 04:49:20|||||||||6
1724215780000|2024-08-21 04:49:40|5605.98|5605.28|5605.98|5605.28|5605.98|5605.28|5605.98|5605.28|13
1724215830000|2024-08-21 04:50:30|5606.1|5605.4|5606.23|5605.53|5606.23|5605.53|5605.98|5605.28|2
1724215840000|2024-08-21 04:50:40|||||||||21
1724215850000|2024-08-21 04:50:50|||||||||3
1724215860000|2024-08-21 04:51:00|||||||||8
1724215870000|2024-08-21 04:51:10|5606.48|5605.78|5606.48|5605.78|5606.48|5605.78|5606.48|5605.78|10
1724215880000|2024-08-21 04:51:20|||||||||4
1724215890000|2024-08-21 04:51:30|||||||||2
1724215900000|2024-08-21 04:51:40|5606.73|5606.03|5606.73|5606.03|5606.73|5606.03|5606.73|5606.03|7
1724215910000|2024-08-21 04:51:50|||||||||4
1724215920000|2024-08-21 04:52:00|||||||||4
1724215930000|2024-08-21 04:52:10|||||||||21
1724215940000|2024-08-21 04:52:20|||||||||1
1724215960000|2024-08-21 04:52:40|5606.85|5606.15|5606.98|5606.28|5606.98|5606.28|5606.85|5606.15|62
1724215970000|2024-08-21 04:52:50|5607.23|5606.53|5606.98|5606.28|5607.23|5606.53|5606.98|5606.28|17
1724215980000|2024-08-21 04:53:00|5607.1|5606.4|5606.98|5606.28|5607.23|5606.53|5606.98|5606.28|30
1724216000000|2024-08-21 04:53:20|5607.1|5606.4|5607.23|5606.53|5607.23|5606.53|5607.1|5606.4|10
1724216010000|2024-08-21 04:53:30|||||||||5
1724216020000|2024-08-21 04:53:40|5607.1|5606.4|5607.1|5606.4|5607.1|5606.4|5606.98|5606.28|28
1724216030000|2024-08-21 04:53:50|5606.98|5606.28|5606.98|5606.28|5606.98|5606.28|5606.85|5606.15|18
1724216040000|2024-08-21 04:54:00|||||||||5
1724216050000|2024-08-21 04:54:10|||||||||4
1724216060000|2024-08-21 04:54:20|5607.1|5606.4|5607.1|5606.4|5607.1|5606.4|5607.1|5606.4|8
1724216070000|2024-08-21 04:54:30|5607.23|5606.53|5606.98|5606.28|5607.23|5606.53|5606.98|5606.28|1
1724216100000|2024-08-21 04:55:00|5606.73|5606.03|5606.98|5606.28|5606.98|5606.28|5606.73|5606.03|10
1724216140000|2024-08-21 04:55:40|5607.23|5606.53|5607.23|5606.53|5607.23|5606.53|5607.23|5606.53|12
1724216190000|2024-08-21 04:56:30|||||||||10
1724216200000|2024-08-21 04:56:40|5607.35|5606.65|5607.23|5606.53|5607.35|5606.65|5607.23|5606.53|8
1724216210000|2024-08-21 04:56:50|||||||||2
1724216230000|2024-08-21 04:57:10|||||||||7
1724216240000|2024-08-21 04:57:20|5607.1|5606.4|5606.98|5606.28|5607.1|5606.4|5606.98|5606.28|8
1724216250000|2024-08-21 04:57:30|||||||||1
1724216270000|2024-08-21 04:57:50|||||||||1
1724216300000|2024-08-21 04:58:20|5607.23|5606.53|5607.23|5606.53|5607.23|5606.53|5607.23|5606.53|31
1724216330000|2024-08-21 04:58:50|||||||||12
1724216350000|2024-08-21 04:59:10|5607.48|5606.78|5607.35|5606.65|5607.48|5606.78|5607.35|5606.65|35
1724216360000|2024-08-21 04:59:20|5607.48|5606.78|5607.48|5606.78|5607.48|5606.78|5607.48|5606.78|15
1724216380000|2024-08-21 04:59:40|5607.6|5606.9|5607.73|5607.03|5607.73|5607.03|5607.6|5606.9|44
1724216400000|2024-08-21 05:00:00|5607.6|5606.9|5607.73|5607.03|5607.73|5607.03|5607.48|5606.78|35
1724216410000|2024-08-21 05:00:10|5607.6|5606.9|5607.48|5606.78|5607.6|5606.9|5607.48|5606.78|23
1724216430000|2024-08-21 05:00:30|5607.6|5606.9|5607.48|5606.78|5607.6|5606.9|5607.48|5606.78|22
1724216440000|2024-08-21 05:00:40|||||||||1
1724216450000|2024-08-21 05:00:50|5607.6|5606.9|5607.73|5607.03|5607.73|5607.03|5607.6|5606.9|12
1724216460000|2024-08-21 05:01:00|5607.98|5607.28|5607.98|5607.28|5607.98|5607.28|5607.98|5607.28|21
1724216470000|2024-08-21 05:01:10|5607.85|5607.15|5607.73|5607.03|5607.85|5607.15|5607.73|5607.03|17
1724216480000|2024-08-21 05:01:20|5607.85|5607.15|5607.73|5607.03|5607.85|5607.15|5607.73|5607.03|9
1724216490000|2024-08-21 05:01:30|5607.85|5607.15|5607.73|5607.03|5607.85|5607.15|5607.73|5607.03|6
1724216500000|2024-08-21 05:01:40|5607.85|5607.15|5607.73|5607.03|5607.98|5607.28|5607.73|5607.03|20
1724216510000|2024-08-21 05:01:50|5607.85|5607.15|5607.73|5607.03|5607.85|5607.15|5607.73|5607.03|8
1724216520000|2024-08-21 05:02:00|5607.98|5607.28|5607.98|5607.28|5607.98|5607.28|5607.98|5607.28|23
1724216530000|2024-08-21 05:02:10|5608.23|5607.53|5608.48|5607.78|5608.48|5607.78|5608.23|5607.53|106
1724216540000|2024-08-21 05:02:20|5608.23|5607.53|5608.23|5607.53|5608.23|5607.53|5608.23|5607.53|8
1724216550000|2024-08-21 05:02:30|||||||||1
1724216560000|2024-08-21 05:02:40|5608.48|5607.78|5608.73|5608.03|5608.73|5608.03|5608.48|5607.78|105
1724216570000|2024-08-21 05:02:50|||||||||7
1724216580000|2024-08-21 05:03:00|5608.98|5608.28|5608.98|5608.28|5608.98|5608.28|5608.98|5608.28|22
1724216590000|2024-08-21 05:03:10|5608.85|5608.15|5608.23|5607.53|5608.85|5608.15|5608.23|5607.53|88
1724216630000|2024-08-21 05:03:50|5608.1|5607.4|5607.98|5607.28|5608.1|5607.4|5607.98|5607.28|24
1724216650000|2024-08-21 05:04:10|5608.1|5607.4|5607.98|5607.28|5608.1|5607.4|5607.98|5607.28|14
1724216660000|2024-08-21 05:04:20|5608.1|5607.4|5608.1|5607.4|5608.1|5607.4|5608.1|5607.4|8
1724216670000|2024-08-21 05:04:30|5608.23|5607.53|5607.98|5607.28|5608.23|5607.53|5607.98|5607.28|6
1724216680000|2024-08-21 05:04:40|||||||||6
1724216690000|2024-08-21 05:04:50|||||||||2
1724216700000|2024-08-21 05:05:00|5607.73|5607.03|5607.73|5607.03|5607.85|5607.15|5607.73|5607.03|10
1724216710000|2024-08-21 05:05:10|||||||||8
1724216720000|2024-08-21 05:05:20|||||||||2
1724216730000|2024-08-21 05:05:30|5607.6|5606.9|5607.48|5606.78|5607.73|5607.03|5607.48|5606.78|16
1724216740000|2024-08-21 05:05:40|5607.6|5606.9|5607.23|5606.53|5607.6|5606.9|5607.23|5606.53|18
1724216760000|2024-08-21 05:06:00|5607.1|5606.4|5606.98|5606.28|5607.1|5606.4|5606.98|5606.28|13
1724216770000|2024-08-21 05:06:10|5606.85|5606.15|5606.48|5605.78|5606.98|5606.28|5606.48|5605.78|67
1724216780000|2024-08-21 05:06:20|||||||||2
1724216790000|2024-08-21 05:06:30|||||||||22
1724216800000|2024-08-21 05:06:40|5606.23|5605.53|5606.23|5605.53|5606.23|5605.53|5606.23|5605.53|29
1724216810000|2024-08-21 05:06:50|5606.1|5605.4|5605.98|5605.28|5606.23|5605.53|5605.98|5605.28|28
1724216820000|2024-08-21 05:07:00|5606.1|5605.4|5606.23|5605.53|5606.23|5605.53|5605.98|5605.28|8
1724216830000|2024-08-21 05:07:10|||||||||7
1724216840000|2024-08-21 05:07:20|5606.35|5605.65|5606.35|5605.65|5606.35|5605.65|5606.35|5605.65|15
1724216850000|2024-08-21 05:07:30|5606.23|5605.53|5606.23|5605.53|5606.35|5605.65|5606.23|5605.53|4
1724216860000|2024-08-21 05:07:40|5606.35|5605.65|5605.98|5605.28|5606.35|5605.65|5605.98|5605.28|27
1724216870000|2024-08-21 05:07:50|5606.1|5605.4|5605.98|5605.28|5606.23|5605.53|5605.98|5605.28|7
1724216880000|2024-08-21 05:08:00|5606.1|5605.4|5606.1|5605.4|5606.1|5605.4|5606.1|5605.4|4
1724216890000|2024-08-21 05:08:10|5606.23|5605.53|5606.23|5605.53|5606.23|5605.53|5606.23|5605.53|0
1724216900000|2024-08-21 05:08:20|5606.35|5605.65|5606.48|5605.78|5606.48|5605.78|5606.35|5605.65|5
1724216910000|2024-08-21 05:08:30|5606.23|5605.53|5606.23|5605.53|5606.23|5605.53|5606.23|5605.53|10
1724216930000|2024-08-21 05:08:50|5606.35|5605.65|5606.35|5605.65|5606.48|5605.78|5606.23|5605.53|19
1724216940000|2024-08-21 05:09:00|5606.23|5605.53|5606.48|5605.78|5606.48|5605.78|5606.23|5605.53|2
1724216960000|2024-08-21 05:09:20|5606.6|5605.9|5606.48|5605.78|5606.6|5605.9|5606.48|5605.78|5
1724216970000|2024-08-21 05:09:30|5606.6|5605.9|5606.48|5605.78|5606.6|5605.9|5606.48|5605.78|0
1724217000000|2024-08-21 05:10:00|5606.6|5605.9|5606.73|5606.03|5606.73|5606.03|5606.6|5605.9|14
1724217010000|2024-08-21 05:10:10|||||||||2
1724217030000|2024-08-21 05:10:30|5606.23|5605.53|5606.35|5605.65|5606.35|5605.65|5606.23|5605.53|22
1724217040000|2024-08-21 05:10:40|5606.23|5605.53|5606.48|5605.78|5606.48|5605.78|5606.23|5605.53|16
1724217050000|2024-08-21 05:10:50|5606.35|5605.65|5606.35|5605.65|5606.48|5605.78|5606.35|5605.65|6
1724217060000|2024-08-21 05:11:00|5606.48|5605.78|5606.48|5605.78|5606.48|5605.78|5606.35|5605.65|7
1724217080000|2024-08-21 05:11:20|||||||||1
1724217090000|2024-08-21 05:11:30|5606.35|5605.65|5606.35|5605.65|5606.48|5605.78|5606.35|5605.65|21
1724217100000|2024-08-21 05:11:40|5606.23|5605.53|5606.48|5605.78|5606.48|5605.78|5606.23|5605.53|6
1724217110000|2024-08-21 05:11:50|5606.6|5605.9|5606.73|5606.03|5606.73|5606.03|5606.6|5605.9|3
1724217120000|2024-08-21 05:12:00|5606.85|5606.15|5606.98|5606.28|5606.98|5606.28|5606.85|5606.15|8
1724217130000|2024-08-21 05:12:10|||||||||2
1724217140000|2024-08-21 05:12:20|||||||||1
1724217150000|2024-08-21 05:12:30|5607.1|5606.4|5607.23|5606.53|5607.23|5606.53|5607.1|5606.4|12
1724217170000|2024-08-21 05:12:50|5607.1|5606.4|5606.98|5606.28|5607.1|5606.4|5606.98|5606.28|12
1724217180000|2024-08-21 05:13:00|||||||||1
1724217190000|2024-08-21 05:13:10|5606.85|5606.15|5606.85|5606.15|5606.85|5606.15|5606.85|5606.15|8
1724217200000|2024-08-21 05:13:20|5606.98|5606.28|5606.98|5606.28|5606.98|5606.28|5606.98|5606.28|0
1724217210000|2024-08-21 05:13:30|5606.85|5606.15|5606.85|5606.15|5606.98|5606.28|5606.85|5606.15|0
1724217220000|2024-08-21 05:13:40|5606.98|5606.28|5606.98|5606.28|5606.98|5606.28|5606.85|5606.15|0
1724217250000|2024-08-21 05:14:10|5607.23|5606.53|5607.23|5606.53|5607.23|5606.53|5607.23|5606.53|16
1724217260000|2024-08-21 05:14:20|5607.48|5606.78|5607.6|5606.9|5607.6|5606.9|5607.48|5606.78|34
1724217270000|2024-08-21 05:14:30|5607.48|5606.78|5607.73|5607.03|5607.73|5607.03|5607.48|5606.78|12
1724217280000|2024-08-21 05:14:40|||||||||3
1724217300000|2024-08-21 05:15:00|5607.85|5607.15|5608.1|5607.4|5608.23|5607.53|5607.85|5607.15|112
1724217310000|2024-08-21 05:15:10|5607.98|5607.28|5607.6|5606.9|5608.1|5607.4|5607.6|5606.9|25
1724217320000|2024-08-21 05:15:20|5607.48|5606.78|5607.23|5606.53|5607.48|5606.78|5607.23|5606.53|4
1724217350000|2024-08-21 05:15:50|5607.48|5606.78|5607.35|5606.65|5607.48|5606.78|5607.23|5606.53|13
1724217360000|2024-08-21 05:16:00|5607.48|5606.78|5607.23|5606.53|5607.48|5606.78|5607.23|5606.53|0
1724217370000|2024-08-21 05:16:10|5607.35|5606.65|5607.35|5606.65|5607.35|5606.65|5607.23|5606.53|4
1724217380000|2024-08-21 05:16:20|5607.48|5606.78|5607.48|5606.78|5607.48|5606.78|5607.48|5606.78|1
1724217390000|2024-08-21 05:16:30|5607.35|5606.65|5607.23|5606.53|5607.48|5606.78|5607.23|5606.53|5
1724217400000|2024-08-21 05:16:40|5607.35|5606.65|5607.48|5606.78|5607.48|5606.78|5607.35|5606.65|1
1724217420000|2024-08-21 05:17:00|5607.35|5606.65|5607.35|5606.65|5607.35|5606.65|5607.23|5606.53|7
1724217430000|2024-08-21 05:17:10|5607.23|5606.53|5607.35|5606.65|5607.35|5606.65|5607.23|5606.53|4
1724217440000|2024-08-21 05:17:20|5607.23|5606.53|5607.23|5606.53|5607.35|5606.65|5607.23|5606.53|1
1724217460000|2024-08-21 05:17:40|5607.35|5606.65|5607.35|5606.65|5607.35|5606.65|5607.23|5606.53|4
1724217470000|2024-08-21 05:17:50|5607.48|5606.78|5607.48|5606.78|5607.48|5606.78|5607.48|5606.78|1
1724217480000|2024-08-21 05:18:00|5607.35|5606.65|5607.23|5606.53|5607.35|5606.65|5607.23|5606.53|4
1724217490000|2024-08-21 05:18:10|5607.35|5606.65|5606.98|5606.28|5607.48|5606.78|5606.98|5606.28|8
1724217500000|2024-08-21 05:18:20|5607.1|5606.4|5607.23|5606.53|5607.23|5606.53|5607.1|5606.4|2
1724217510000|2024-08-21 05:18:30|||||||||2
1724217520000|2024-08-21 05:18:40|5607.1|5606.4|5607.1|5606.4|5607.23|5606.53|5606.98|5606.28|19
1724217530000|2024-08-21 05:18:50|5606.98|5606.28|5606.98|5606.28|5606.98|5606.28|5606.98|5606.28|15
1724217540000|2024-08-21 05:19:00|5606.85|5606.15|5606.85|5606.15|5606.85|5606.15|5606.85|5606.15|2
1724217550000|2024-08-21 05:19:10|5606.98|5606.28|5606.73|5606.03|5606.98|5606.28|5606.73|5606.03|1
1724217570000|2024-08-21 05:19:30|||||||||1
1724217580000|2024-08-21 05:19:40|5606.85|5606.15|5606.98|5606.28|5606.98|5606.28|5606.73|5606.03|14
1724217590000|2024-08-21 05:19:50|5607.23|5606.53|5607.23|5606.53|5607.23|5606.53|5607.23|5606.53|14
1724217600000|2024-08-21 05:20:00|||||||||5
1724217620000|2024-08-21 05:20:20|5606.98|5606.28|5606.98|5606.28|5606.98|5606.28|5606.98|5606.28|9
1724217630000|2024-08-21 05:20:30|5607.1|5606.4|5606.98|5606.28|5607.1|5606.4|5606.98|5606.28|9
1724217640000|2024-08-21 05:20:40|5607.1|5606.4|5607.23|5606.53|5607.23|5606.53|5607.1|5606.4|1
1724217650000|2024-08-21 05:20:50|5607.1|5606.4|5606.98|5606.28|5607.1|5606.4|5606.98|5606.28|19
1724217660000|2024-08-21 05:21:00|5606.85|5606.15|5606.48|5605.78|5606.85|5606.15|5606.48|5605.78|16
1724217670000|2024-08-21 05:21:10|5606.6|5605.9|5606.73|5606.03|5606.73|5606.03|5606.6|5605.9|5
1724217680000|2024-08-21 05:21:20|5606.85|5606.15|5606.98|5606.28|5606.98|5606.28|5606.85|5606.15|11
1724217700000|2024-08-21 05:21:40|5606.73|5606.03|5606.73|5606.03|5606.73|5606.03|5606.73|5606.03|12
1724217710000|2024-08-21 05:21:50|5606.85|5606.15|5606.73|5606.03|5606.85|5606.15|5606.73|5606.03|0
1724217720000|2024-08-21 05:22:00|5606.85|5606.15|5606.85|5606.15|5606.98|5606.28|5606.73|5606.03|3
1724217730000|2024-08-21 05:22:10|5606.73|5606.03|5606.98|5606.28|5606.98|5606.28|5606.73|5606.03|1
1724217740000|2024-08-21 05:22:20|5606.85|5606.15|5606.98|5606.28|5606.98|5606.28|5606.85|5606.15|3
1724217780000|2024-08-21 05:23:00|||||||||9
1724217800000|2024-08-21 05:23:20|||||||||1
1724217810000|2024-08-21 05:23:30|5606.85|5606.15|5606.73|5606.03|5606.98|5606.28|5606.73|5606.03|6
1724217820000|2024-08-21 05:23:40|5606.6|5605.9|5606.73|5606.03|5606.73|5606.03|5606.6|5605.9|6
1724217830000|2024-08-21 05:23:50|||||||||6
1724217840000|2024-08-21 05:24:00|5606.85|5606.15|5606.85|5606.15|5606.85|5606.15|5606.85|5606.15|1
1724217850000|2024-08-21 05:24:10|5606.98|5606.28|5606.98|5606.28|5606.98|5606.28|5606.98|5606.28|1
1724217870000|2024-08-21 05:24:30|5607.1|5606.4|5607.23|5606.53|5607.23|5606.53|5607.1|5606.4|3
1724217890000|2024-08-21 05:24:50|5606.98|5606.28|5606.98|5606.28|5606.98|5606.28|5606.98|5606.28|3
1724217900000|2024-08-21 05:25:00|5607.23|5606.53|5607.23|5606.53|5607.23|5606.53|5607.23|5606.53|8
1724217910000|2024-08-21 05:25:10|||||||||1
1724217960000|2024-08-21 05:26:00|5607.35|5606.65|5607.48|5606.78|5607.48|5606.78|5607.35|5606.65|9
1724217970000|2024-08-21 05:26:10|5607.23|5606.53|5607.23|5606.53|5607.35|5606.65|5607.23|5606.53|31
1724217990000|2024-08-21 05:26:30|||||||||29
1724218000000|2024-08-21 05:26:40|5607.48|5606.78|5607.48|5606.78|5607.48|5606.78|5607.35|5606.65|29
1724218010000|2024-08-21 05:26:50|5607.35|5606.65|5607.23|5606.53|5607.35|5606.65|5607.23|5606.53|5
1724218020000|2024-08-21 05:27:00|5607.1|5606.4|5607.1|5606.4|5607.1|5606.4|5607.1|5606.4|5
1724218030000|2024-08-21 05:27:10|5607.23|5606.53|5607.23|5606.53|5607.23|5606.53|5607.23|5606.53|1
1724218050000|2024-08-21 05:27:30|5607.35|5606.65|5607.48|5606.78|5607.48|5606.78|5607.35|5606.65|25
1724218060000|2024-08-21 05:27:40|5607.6|5606.9|5607.48|5606.78|5607.73|5607.03|5607.48|5606.78|9
1724218070000|2024-08-21 05:27:50|5607.6|5606.9|5607.73|5607.03|5607.73|5607.03|5607.6|5606.9|4
1724218080000|2024-08-21 05:28:00|5607.6|5606.9|5607.73|5607.03|5607.73|5607.03|5607.6|5606.9|2
1724218090000|2024-08-21 05:28:10|5607.6|5606.9|5607.73|5607.03|5607.73|5607.03|5607.48|5606.78|3
1724218110000|2024-08-21 05:28:30|||||||||1
1724218120000|2024-08-21 05:28:40|5607.6|5606.9|5607.6|5606.9|5607.6|5606.9|5607.6|5606.9|3
1724218130000|2024-08-21 05:28:50|5607.73|5607.03|5607.6|5606.9|5607.73|5607.03|5607.6|5606.9|1
1724218140000|2024-08-21 05:29:00|5607.73|5607.03|5607.73|5607.03|5607.73|5607.03|5607.73|5607.03|2
1724218150000|2024-08-21 05:29:10|5607.85|5607.15|5607.73|5607.03|5607.98|5607.28|5607.73|5607.03|3
1724218160000|2024-08-21 05:29:20|5607.85|5607.15|5607.98|5607.28|5607.98|5607.28|5607.85|5607.15|4
1724218170000|2024-08-21 05:29:30|5607.85|5607.15|5607.85|5607.15|5607.85|5607.15|5607.73|5607.03|4
1724218190000|2024-08-21 05:29:50|5607.98|5607.28|5607.73|5607.03|5607.98|5607.28|5607.73|5607.03|4
1724218200000|2024-08-21 05:30:00|5607.85|5607.15|5607.98|5607.28|5608.48|5607.78|5607.85|5607.15|37
1724218210000|2024-08-21 05:30:10|5607.73|5607.03|5607.98|5607.28|5607.98|5607.28|5607.73|5607.03|4
1724218220000|2024-08-21 05:30:20|||||||||1
1724218230000|2024-08-21 05:30:30|5608.1|5607.4|5607.98|5607.28|5608.23|5607.53|5607.98|5607.28|11
1724218250000|2024-08-21 05:30:50|5607.73|5607.03|5607.73|5607.03|5607.85|5607.15|5607.73|5607.03|12
1724218260000|2024-08-21 05:31:00|5607.85|5607.15|5607.98|5607.28|5607.98|5607.28|5607.73|5607.03|1
1724218270000|2024-08-21 05:31:10|5607.85|5607.15|5607.48|5606.78|5607.85|5607.15|5607.48|5606.78|14
1724218280000|2024-08-21 05:31:20|5607.35|5606.65|5607.48|5606.78|5607.48|5606.78|5607.35|5606.65|3
1724218290000|2024-08-21 05:31:30|5607.6|5606.9|5607.73|5607.03|5607.73|5607.03|5607.6|5606.9|10
1724218310000|2024-08-21 05:31:50|5607.48|5606.78|5607.48|5606.78|5607.48|5606.78|5607.48|5606.78|8
1724218320000|2024-08-21 05:32:00|5607.6|5606.9|5607.6|5606.9|5607.6|5606.9|5607.6|5606.9|6
1724218330000|2024-08-21 05:32:10|5607.73|5607.03|5607.73|5607.03|5607.73|5607.03|5607.73|5607.03|0
1724218350000|2024-08-21 05:32:30|5607.6|5606.9|5607.73|5607.03|5607.73|5607.03|5607.6|5606.9|7
1724218360000|2024-08-21 05:32:40|5607.6|5606.9|5607.6|5606.9|5607.73|5607.03|5607.6|5606.9|9
1724218370000|2024-08-21 05:32:50|5607.73|5607.03|5607.73|5607.03|5607.73|5607.03|5607.6|5606.9|0
1724218380000|2024-08-21 05:33:00|5607.6|5606.9|5607.73|5607.03|5607.73|5607.03|5607.48|5606.78|4
1724218390000|2024-08-21 05:33:10|5607.6|5606.9|5607.73|5607.03|5607.73|5607.03|5607.6|5606.9|4
1724218430000|2024-08-21 05:33:50|5607.6|5606.9|5607.6|5606.9|5607.6|5606.9|5607.6|5606.9|11
1724218440000|2024-08-21 05:34:00|5607.48|5606.78|5607.48|5606.78|5607.73|5607.03|5607.48|5606.78|3
1724218450000|2024-08-21 05:34:10|5607.6|5606.9|5607.48|5606.78|5607.6|5606.9|5607.48|5606.78|22
1724218470000|2024-08-21 05:34:30|5607.23|5606.53|5606.98|5606.28|5607.23|5606.53|5606.98|5606.28|9
1724218480000|2024-08-21 05:34:40|||||||||1
1724218490000|2024-08-21 05:34:50|5606.85|5606.15|5606.98|5606.28|5606.98|5606.28|5606.73|5606.03|12
1724218500000|2024-08-21 05:35:00|5606.85|5606.15|5606.73|5606.03|5606.98|5606.28|5606.73|5606.03|17
1724218510000|2024-08-21 05:35:10|5606.85|5606.15|5606.85|5606.15|5606.98|5606.28|5606.73|5606.03|23
1724218520000|2024-08-21 05:35:20|5606.98|5606.28|5606.48|5605.78|5606.98|5606.28|5606.48|5605.78|54
1724218530000|2024-08-21 05:35:30|5606.6|5605.9|5606.73|5606.03|5606.73|5606.03|5606.6|5605.9|26
1724218550000|2024-08-21 05:35:50|5606.6|5605.9|5606.73|5606.03|5606.73|5606.03|5606.48|5605.78|16
1724218560000|2024-08-21 05:36:00|5606.48|5605.78|5606.48|5605.78|5606.48|5605.78|5606.48|5605.78|5
1724218570000|2024-08-21 05:36:10|5606.35|5605.65|5606.23|5605.53|5606.35|5605.65|5606.23|5605.53|6
1724218580000|2024-08-21 05:36:20|||||||||14
1724218590000|2024-08-21 05:36:30|5606.48|5605.78|5606.48|5605.78|5606.48|5605.78|5606.48|5605.78|11
1724218600000|2024-08-21 05:36:40|5606.35|5605.65|5606.48|5605.78|5606.48|5605.78|5606.35|5605.65|0
1724218620000|2024-08-21 05:37:00|5606.35|5605.65|5606.23|5605.53|5606.35|5605.65|5606.23|5605.53|11
1724218650000|2024-08-21 05:37:30|5606.1|5605.4|5606.23|5605.53|5606.23|5605.53|5605.98|5605.28|21
1724218660000|2024-08-21 05:37:40|||||||||1
1724218670000|2024-08-21 05:37:50|||||||||5
1724218680000|2024-08-21 05:38:00|5606.48|5605.78|5606.48|5605.78|5606.48|5605.78|5606.48|5605.78|19
1724218690000|2024-08-21 05:38:10|5606.35|5605.65|5606.23|5605.53|5606.35|5605.65|5606.23|5605.53|8
1724218700000|2024-08-21 05:38:20|5606.1|5605.4|5605.98|5605.28|5606.23|5605.53|5605.98|5605.28|8
1724218710000|2024-08-21 05:38:30|5606.23|5605.53|5606.1|5605.4|5606.23|5605.53|5605.98|5605.28|12
1724218720000|2024-08-21 05:38:40|5605.98|5605.28|5605.98|5605.28|5605.98|5605.28|5605.98|5605.28|0
1724218730000|2024-08-21 05:38:50|5606.23|5605.53|5605.98|5605.28|5606.23|5605.53|5605.98|5605.28|12
1724218740000|2024-08-21 05:39:00|5605.73|5605.03|5605.73|5605.03|5605.73|5605.03|5605.73|5605.03|20
1724218760000|2024-08-21 05:39:20|5605.98|5605.28|5605.73|5605.03|5605.98|5605.28|5605.73|5605.03|29
1724218770000|2024-08-21 05:39:30|5605.85|5605.15|5605.98|5605.28|5605.98|5605.28|5605.85|5605.15|9
1724218790000|2024-08-21 05:39:50|5606.23|5605.53|5606.23|5605.53|5606.23|5605.53|5606.23|5605.53|12
1724218800000|2024-08-21 05:40:00|5606.35|5605.65|5606.23|5605.53|5606.35|5605.65|5606.23|5605.53|16
1724218810000|2024-08-21 05:40:10|5606.1|5605.4|5606.1|5605.4|5606.1|5605.4|5605.98|5605.28|10
1724218820000|2024-08-21 05:40:20|5606.23|5605.53|5605.98|5605.28|5606.23|5605.53|5605.98|5605.28|3
1724218830000|2024-08-21 05:40:30|||||||||5
1724218860000|2024-08-21 05:41:00|5606.1|5605.4|5606.1|5605.4|5606.1|5605.4|5606.1|5605.4|22
1724218870000|2024-08-21 05:41:10|5605.98|5605.28|5605.98|5605.28|5606.1|5605.4|5605.98|5605.28|7
1724218880000|2024-08-21 05:41:20|5605.73|5605.03|5605.73|5605.03|5605.73|5605.03|5605.73|5605.03|6
1724218890000|2024-08-21 05:41:30|5605.85|5605.15|5605.73|5605.03|5605.85|5605.15|5605.73|5605.03|11
1724218910000|2024-08-21 05:41:50|5605.98|5605.28|5605.73|5605.03|5605.98|5605.28|5605.73|5605.03|7
1724218920000|2024-08-21 05:42:00|5605.85|5605.15|5605.73|5605.03|5605.85|5605.15|5605.48|5604.78|255
1724218930000|2024-08-21 05:42:10|5605.6|5604.9|5605.48|5604.78|5605.6|5604.9|5605.48|5604.78|10
1724218950000|2024-08-21 05:42:30|5605.6|5604.9|5605.73|5605.03|5605.73|5605.03|5605.6|5604.9|1
1724218960000|2024-08-21 05:42:40|5605.85|5605.15|5605.98|5605.28|5605.98|5605.28|5605.73|5605.03|10
1724218970000|2024-08-21 05:42:50|5605.85|5605.15|5605.73|5605.03|5605.98|5605.28|5605.73|5605.03|14
1724218980000|2024-08-21 05:43:00|5605.85|5605.15|5605.48|5604.78|5605.98|5605.28|5605.48|5604.78|185
1724218990000|2024-08-21 05:43:10|5605.6|5604.9|5605.23|5604.53|5605.6|5604.9|5605.23|5604.53|24
1724219000000|2024-08-21 05:43:20|5605.48|5604.78|5605.35|5604.65|5605.48|5604.78|5605.35|5604.65|9
1724219010000|2024-08-21 05:43:30|5605.48|5604.78|5605.23|5604.53|5605.48|5604.78|5605.23|5604.53|4
1724219030000|2024-08-21 05:43:50|5605.1|5604.4|5604.98|5604.28|5605.1|5604.4|5604.98|5604.28|7
1724219040000|2024-08-21 05:44:00|5604.73|5604.03|5604.48|5603.78|5604.73|5604.03|5604.48|5603.78|57
1724219050000|2024-08-21 05:44:10|5604.35|5603.65|5604.48|5603.78|5604.48|5603.78|5604.35|5603.65|14
1724219060000|2024-08-21 05:44:20|5604.73|5604.03|5604.73|5604.03|5604.98|5604.28|5604.73|5604.03|18
1724219080000|2024-08-21 05:44:40|5604.85|5604.15|5604.73|5604.03|5604.98|5604.28|5604.73|5604.03|8
1724219090000|2024-08-21 05:44:50|5604.85|5604.15|5604.98|5604.28|5604.98|5604.28|5604.85|5604.15|9
1724219100000|2024-08-21 05:45:00|5604.85|5604.15|5604.98|5604.28|5604.98|5604.28|5604.85|5604.15|10
1724219110000|2024-08-21 05:45:10|5604.85|5604.15|5604.85|5604.15|5604.98|5604.28|5604.85|5604.15|5
1724219120000|2024-08-21 05:45:20|5604.98|5604.28|5604.85|5604.15|5604.98|5604.28|5604.85|5604.15|0
1724219130000|2024-08-21 05:45:30|5604.98|5604.28|5604.98|5604.28|5604.98|5604.28|5604.85|5604.15|1
1724219140000|2024-08-21 05:45:40|5604.73|5604.03|5604.98|5604.28|5604.98|5604.28|5604.73|5604.03|11
1724219150000|2024-08-21 05:45:50|5604.85|5604.15|5604.73|5604.03|5604.98|5604.28|5604.73|5604.03|2
1724219170000|2024-08-21 05:46:10|5604.85|5604.15|5604.73|5604.03|5604.85|5604.15|5604.73|5604.03|32
1724219180000|2024-08-21 05:46:20|||||||||10
1724219190000|2024-08-21 05:46:30|||||||||2
1724219200000|2024-08-21 05:46:40|||||||||3
1724219210000|2024-08-21 05:46:50|5604.48|5603.78|5604.73|5604.03|5604.73|5604.03|5604.48|5603.78|33
1724219220000|2024-08-21 05:47:00|5604.98|5604.28|5604.98|5604.28|5604.98|5604.28|5604.98|5604.28|15
1724219240000|2024-08-21 05:47:20|5604.85|5604.15|5604.98|5604.28|5604.98|5604.28|5604.85|5604.15|3
1724219250000|2024-08-21 05:47:30|||||||||1
1724219270000|2024-08-21 05:47:50|5605.1|5604.4|5605.23|5604.53|5605.23|5604.53|5604.98|5604.28|11
1724219280000|2024-08-21 05:48:00|5605.35|5604.65|5605.35|5604.65|5605.35|5604.65|5605.35|5604.65|7
1724219290000|2024-08-21 05:48:10|5605.48|5604.78|5605.35|5604.65|5605.48|5604.78|5605.35|5604.65|0
1724219300000|2024-08-21 05:48:20|5605.23|5604.53|5605.23|5604.53|5605.23|5604.53|5605.23|5604.53|0
1724219310000|2024-08-21 05:48:30|||||||||8
1724219340000|2024-08-21 05:49:00|5604.98|5604.28|5604.98|5604.28|5604.98|5604.28|5604.98|5604.28|5
1724219350000|2024-08-21 05:49:10|5604.85|5604.15|5604.85|5604.15|5604.85|5604.15|5604.85|5604.15|3
1724219360000|2024-08-21 05:49:20|5604.98|5604.28|5604.73|5604.03|5604.98|5604.28|5604.73|5604.03|3
1724219370000|2024-08-21 05:49:30|5604.6|5603.9|5604.6|5603.9|5604.6|5603.9|5604.48|5603.78|18
1724219380000|2024-08-21 05:49:40|5604.48|5603.78|5604.48|5603.78|5604.48|5603.78|5604.48|5603.78|24
1724219400000|2024-08-21 05:50:00|5604.73|5604.03|5604.6|5603.9|5604.73|5604.03|5604.6|5603.9|11
1724219410000|2024-08-21 05:50:10|5604.73|5604.03|5603.98|5603.28|5604.73|5604.03|5603.98|5603.28|50
1724219420000|2024-08-21 05:50:20|5604.23|5603.53|5603.73|5603.03|5604.23|5603.53|5603.73|5603.03|48
1724219430000|2024-08-21 05:50:30|5603.98|5603.28|5603.98|5603.28|5603.98|5603.28|5603.85|5603.15|14
1724219440000|2024-08-21 05:50:40|5604.23|5603.53|5603.73|5603.03|5604.23|5603.53|5603.73|5603.03|47
1724219450000|2024-08-21 05:50:50|5603.23|5602.53|5603.23|5602.53|5603.23|5602.53|5603.23|5602.53|50
1724219460000|2024-08-21 05:51:00|5603.35|5602.65|5603.23|5602.53|5603.35|5602.65|5603.23|5602.53|24
1724219470000|2024-08-21 05:51:10|5603.35|5602.65|5603.35|5602.65|5603.35|5602.65|5603.23|5602.53|5
1724219480000|2024-08-21 05:51:20|5603.48|5602.78|5603.48|5602.78|5603.48|5602.78|5603.48|5602.78|1
1724219490000|2024-08-21 05:51:30|5603.6|5602.9|5603.48|5602.78|5603.6|5602.9|5603.48|5602.78|4
1724219520000|2024-08-21 05:52:00|||||||||13
1724219530000|2024-08-21 05:52:10|5603.73|5603.03|5603.73|5603.03|5603.73|5603.03|5603.73|5603.03|14
1724219540000|2024-08-21 05:52:20|5603.85|5603.15|5603.73|5603.03|5603.85|5603.15|5603.73|5603.03|4
1724219560000|2024-08-21 05:52:40|5603.85|5603.15|5603.98|5603.28|5603.98|5603.28|5603.85|5603.15|5
1724219570000|2024-08-21 05:52:50|5603.85|5603.15|5603.73|5603.03|5603.85|5603.15|5603.73|5603.03|5
1724219580000|2024-08-21 05:53:00|5603.85|5603.15|5603.98|5603.28|5603.98|5603.28|5603.73|5603.03|4
1724219620000|2024-08-21 05:53:40|5604.1|5603.4|5604.1|5603.4|5604.1|5603.4|5603.98|5603.28|16
1724219630000|2024-08-21 05:53:50|5604.23|5603.53|5604.48|5603.78|5604.48|5603.78|5604.23|5603.53|7
1724219640000|2024-08-21 05:54:00|5604.6|5603.9|5604.48|5603.78|5604.6|5603.9|5604.48|5603.78|29
1724219650000|2024-08-21 05:54:10|5604.35|5603.65|5604.48|5603.78|5604.48|5603.78|5604.35|5603.65|11
1724219660000|2024-08-21 05:54:20|||||||||6
1724219680000|2024-08-21 05:54:40|||||||||8
1724219700000|2024-08-21 05:55:00|5604.35|5603.65|5604.73|5604.03|5604.73|5604.03|5604.35|5603.65|17
1724219710000|2024-08-21 05:55:10|||||||||1
1724219720000|2024-08-21 05:55:20|5604.48|5603.78|5604.48|5603.78|5604.48|5603.78|5604.48|5603.78|8
1724219730000|2024-08-21 05:55:30|5604.23|5603.53|5604.23|5603.53|5604.23|5603.53|5604.23|5603.53|2
1724219750000|2024-08-21 05:55:50|5604.35|5603.65|5604.48|5603.78|5604.48|5603.78|5604.35|5603.65|8
1724219770000|2024-08-21 05:56:10|5604.35|5603.65|5604.23|5603.53|5604.35|5603.65|5604.23|5603.53|4
1724219780000|2024-08-21 05:56:20|5604.35|5603.65|5604.23|5603.53|5604.48|5603.78|5604.23|5603.53|3
1724219790000|2024-08-21 05:56:30|5604.35|5603.65|5604.48|5603.78|5604.48|5603.78|5604.35|5603.65|2
1724219800000|2024-08-21 05:56:40|5604.35|5603.65|5604.23|5603.53|5604.35|5603.65|5604.23|5603.53|9
1724219810000|2024-08-21 05:56:50|5604.1|5603.4|5604.1|5603.4|5604.1|5603.4|5604.1|5603.4|3
1724219820000|2024-08-21 05:57:00|5604.23|5603.53|5604.1|5603.4|5604.23|5603.53|5603.98|5603.28|9
1724219830000|2024-08-21 05:57:10|5603.98|5603.28|5603.98|5603.28|5603.98|5603.28|5603.98|5603.28|0
1724219850000|2024-08-21 05:57:30|5603.85|5603.15|5603.73|5603.03|5603.85|5603.15|5603.73|5603.03|15
1724219860000|2024-08-21 05:57:40|5603.85|5603.15|5603.85|5603.15|5603.98|5603.28|5603.85|5603.15|4
1724219870000|2024-08-21 05:57:50|5603.73|5603.03|5603.48|5602.78|5603.98|5603.28|5603.48|5602.78|23
1724219880000|2024-08-21 05:58:00|5603.6|5602.9|5603.48|5602.78|5603.6|5602.9|5603.48|5602.78|8
1724219890000|2024-08-21 05:58:10|5603.6|5602.9|5603.85|5603.15|5603.85|5603.15|5603.6|5602.9|5
1724219900000|2024-08-21 05:58:20|5603.73|5603.03|5603.73|5603.03|5603.98|5603.28|5603.73|5603.03|11
1724219910000|2024-08-21 05:58:30|5603.48|5602.78|5603.73|5603.03|5603.73|5603.03|5603.48|5602.78|8
1724219920000|2024-08-21 05:58:40|||||||||10
1724219930000|2024-08-21 05:58:50|5603.85|5603.15|5603.73|5603.03|5603.85|5603.15|5603.73|5603.03|0
1724219940000|2024-08-21 05:59:00|5603.85|5603.15|5603.98|5603.28|5603.98|5603.28|5603.85|5603.15|4
1724219950000|2024-08-21 05:59:10|5604.23|5603.53|5604.23|5603.53|5604.23|5603.53|5604.23|5603.53|4
1724219970000|2024-08-21 05:59:30|5603.98|5603.28|5603.98|5603.28|5603.98|5603.28|5603.98|5603.28|10
1724219980000|2024-08-21 05:59:40|5604.23|5603.53|5604.23|5603.53|5604.23|5603.53|5604.23|5603.53|20
1724219990000|2024-08-21 05:59:50|5604.35|5603.65|5604.23|5603.53|5604.35|5603.65|5604.23|5603.53|11
1724220000000|2024-08-21 06:00:00|5603.98|5603.28|5603.73|5603.03|5603.98|5603.28|5603.73|5603.03|46
1724220010000|2024-08-21 06:00:10|5603.48|5602.78|5603.48|5602.78|5603.48|5602.78|5602.98|5602.28|32
1724220020000|2024-08-21 06:00:20|5603.35|5602.65|5603.35|5602.65|5603.48|5602.78|5603.23|5602.53|12
1724220030000|2024-08-21 06:00:30|5603.48|5602.78|5603.48|5602.78|5603.73|5603.03|5603.48|5602.78|11
1724220040000|2024-08-21 06:00:40|5603.23|5602.53|5603.23|5602.53|5603.23|5602.53|5603.23|5602.53|9
1724220050000|2024-08-21 06:00:50|5603.1|5602.4|5602.98|5602.28|5603.1|5602.4|5602.98|5602.28|17
1724220060000|2024-08-21 06:01:00|5602.73|5602.03|5602.48|5601.78|5602.73|5602.03|5602.48|5601.78|49
1724220070000|2024-08-21 06:01:10|5602.35|5601.65|5602.73|5602.03|5602.73|5602.03|5602.35|5601.65|29
1724220080000|2024-08-21 06:01:20|5602.85|5602.15|5602.85|5602.15|5602.85|5602.15|5602.73|5602.03|12
1724220090000|2024-08-21 06:01:30|5602.98|5602.28|5602.73|5602.03|5602.98|5602.28|5602.48|5601.78|23
1724220110000|2024-08-21 06:01:50|||||||||3
1724220120000|2024-08-21 06:02:00|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|15
1724220130000|2024-08-21 06:02:10|5602.35|5601.65|5602.6|5601.9|5602.73|5602.03|5602.23|5601.53|35
1724220140000|2024-08-21 06:02:20|5602.73|5602.03|5602.73|5602.03|5602.73|5602.03|5602.73|5602.03|0
1724220160000|2024-08-21 06:02:40|5602.85|5602.15|5602.98|5602.28|5603.1|5602.4|5602.85|5602.15|24
1724220170000|2024-08-21 06:02:50|||||||||9
1724220180000|2024-08-21 06:03:00|5603.23|5602.53|5603.23|5602.53|5603.23|5602.53|5602.98|5602.28|24
1724220190000|2024-08-21 06:03:10|5603.1|5602.4|5602.98|5602.28|5603.23|5602.53|5602.98|5602.28|5
1724220210000|2024-08-21 06:03:30|5602.73|5602.03|5602.73|5602.03|5602.73|5602.03|5602.73|5602.03|12
1724220220000|2024-08-21 06:03:40|5602.6|5601.9|5602.6|5601.9|5602.73|5602.03|5602.6|5601.9|9
1724220230000|2024-08-21 06:03:50|5602.73|5602.03|5602.73|5602.03|5602.73|5602.03|5602.73|5602.03|13
1724220240000|2024-08-21 06:04:00|5602.85|5602.15|5602.98|5602.28|5602.98|5602.28|5602.85|5602.15|3
1724220250000|2024-08-21 06:04:10|5603.23|5602.53|5603.23|5602.53|5603.23|5602.53|5603.23|5602.53|11
1724220270000|2024-08-21 06:04:30|5602.98|5602.28|5603.23|5602.53|5603.23|5602.53|5602.98|5602.28|16
1724220280000|2024-08-21 06:04:40|5603.1|5602.4|5602.98|5602.28|5603.1|5602.4|5602.98|5602.28|10
1724220300000|2024-08-21 06:05:00|5603.1|5602.4|5603.48|5602.78|5603.48|5602.78|5603.1|5602.4|45
1724220310000|2024-08-21 06:05:10|5603.6|5602.9|5603.48|5602.78|5603.73|5603.03|5603.48|5602.78|14
1724220320000|2024-08-21 06:05:20|5603.6|5602.9|5604.48|5603.78|5604.48|5603.78|5603.6|5602.9|18
1724220330000|2024-08-21 06:05:30|5604.35|5603.65|5604.23|5603.53|5604.35|5603.65|5603.98|5603.28|53
1724220340000|2024-08-21 06:05:40|5604.35|5603.65|5604.35|5603.65|5604.48|5603.78|5604.23|5603.53|23
1724220350000|2024-08-21 06:05:50|5604.48|5603.78|5604.23|5603.53|5604.48|5603.78|5604.23|5603.53|21
1724220360000|2024-08-21 06:06:00|5604.1|5603.4|5604.23|5603.53|5604.23|5603.53|5603.98|5603.28|6
1724220370000|2024-08-21 06:06:10|5604.1|5603.4|5603.98|5603.28|5604.1|5603.4|5603.98|5603.28|18
1724220380000|2024-08-21 06:06:20|||||||||16
1724220390000|2024-08-21 06:06:30|5604.1|5603.4|5603.98|5603.28|5604.23|5603.53|5603.85|5603.15|6
1724220400000|2024-08-21 06:06:40|5604.1|5603.4|5603.98|5603.28|5604.1|5603.4|5603.98|5603.28|8
1724220410000|2024-08-21 06:06:50|5603.73|5603.03|5603.73|5603.03|5603.73|5603.03|5603.73|5603.03|9
1724220420000|2024-08-21 06:07:00|5603.98|5603.28|5603.98|5603.28|5603.98|5603.28|5603.73|5603.03|13
1724220430000|2024-08-21 06:07:10|5603.85|5603.15|5603.98|5603.28|5603.98|5603.28|5603.73|5603.03|2
1724220440000|2024-08-21 06:07:20|5603.85|5603.15|5603.73|5603.03|5603.85|5603.15|5603.73|5603.03|29
1724220460000|2024-08-21 06:07:40|5603.85|5603.15|5603.98|5603.28|5603.98|5603.28|5603.73|5603.03|4
1724220470000|2024-08-21 06:07:50|5603.73|5603.03|5603.6|5602.9|5603.73|5603.03|5603.6|5602.9|58
1724220480000|2024-08-21 06:08:00|5603.73|5603.03|5603.98|5603.28|5603.98|5603.28|5603.48|5602.78|57
1724220510000|2024-08-21 06:08:30|5604.1|5603.4|5603.98|5603.28|5604.23|5603.53|5603.98|5603.28|12
1724220520000|2024-08-21 06:08:40|5604.1|5603.4|5604.23|5603.53|5604.23|5603.53|5604.1|5603.4|2
1724220530000|2024-08-21 06:08:50|||||||||1
1724220540000|2024-08-21 06:09:00|5604.48|5603.78|5604.23|5603.53|5604.48|5603.78|5604.23|5603.53|22
1724220550000|2024-08-21 06:09:10|5604.35|5603.65|5604.35|5603.65|5604.35|5603.65|5604.35|5603.65|1
1724220560000|2024-08-21 06:09:20|5604.23|5603.53|5604.48|5603.78|5604.48|5603.78|5604.23|5603.53|7
1724220570000|2024-08-21 06:09:30|5604.35|5603.65|5604.23|5603.53|5604.48|5603.78|5604.23|5603.53|23
1724220580000|2024-08-21 06:09:40|||||||||1
1724220590000|2024-08-21 06:09:50|||||||||2
1724220600000|2024-08-21 06:10:00|5604.1|5603.4|5603.98|5603.28|5604.1|5603.4|5603.98|5603.28|31
1724220610000|2024-08-21 06:10:10|5604.1|5603.4|5603.98|5603.28|5604.1|5603.4|5603.98|5603.28|16
1724220620000|2024-08-21 06:10:20|5604.1|5603.4|5603.98|5603.28|5604.1|5603.4|5603.98|5603.28|5
1724220630000|2024-08-21 06:10:30|5604.1|5603.4|5604.23|5603.53|5604.23|5603.53|5604.1|5603.4|8
1724220640000|2024-08-21 06:10:40|||||||||3
1724220650000|2024-08-21 06:10:50|||||||||1
1724220660000|2024-08-21 06:11:00|5604.35|5603.65|5604.35|5603.65|5604.48|5603.78|5604.23|5603.53|16
1724220670000|2024-08-21 06:11:10|5604.48|5603.78|5604.48|5603.78|5604.48|5603.78|5604.35|5603.65|8
1724220680000|2024-08-21 06:11:20|5604.73|5604.03|5604.48|5603.78|5604.73|5604.03|5604.48|5603.78|11
1724220690000|2024-08-21 06:11:30|5604.35|5603.65|5604.48|5603.78|5604.48|5603.78|5604.23|5603.53|5
1724220700000|2024-08-21 06:11:40|5604.35|5603.65|5604.48|5603.78|5604.48|5603.78|5604.23|5603.53|2
1724220710000|2024-08-21 06:11:50|5604.35|5603.65|5604.48|5603.78|5604.48|5603.78|5604.23|5603.53|11
1724220720000|2024-08-21 06:12:00|5604.35|5603.65|5604.23|5603.53|5604.48|5603.78|5604.23|5603.53|9
1724220730000|2024-08-21 06:12:10|5604.35|5603.65|5604.48|5603.78|5604.48|5603.78|5604.23|5603.53|4
1724220750000|2024-08-21 06:12:30|5604.23|5603.53|5604.1|5603.4|5604.23|5603.53|5604.1|5603.4|24
1724220760000|2024-08-21 06:12:40|5603.98|5603.28|5603.73|5603.03|5603.98|5603.28|5603.73|5603.03|10
1724220770000|2024-08-21 06:12:50|5603.98|5603.28|5603.85|5603.15|5603.98|5603.28|5603.85|5603.15|4
1724220780000|2024-08-21 06:13:00|5603.98|5603.28|5603.98|5603.28|5603.98|5603.28|5603.85|5603.15|0
1724220790000|2024-08-21 06:13:10|5603.85|5603.15|5603.73|5603.03|5604.1|5603.4|5603.73|5603.03|18
1724220800000|2024-08-21 06:13:20|||||||||3
1724220810000|2024-08-21 06:13:30|5604.23|5603.53|5603.98|5603.28|5604.23|5603.53|5603.98|5603.28|26
1724220820000|2024-08-21 06:13:40|5604.1|5603.4|5603.98|5603.28|5604.23|5603.53|5603.98|5603.28|12
1724220830000|2024-08-21 06:13:50|5604.1|5603.4|5603.98|5603.28|5604.23|5603.53|5603.98|5603.28|4
1724220840000|2024-08-21 06:14:00|5604.1|5603.4|5604.1|5603.4|5604.23|5603.53|5604.1|5603.4|4
1724220850000|2024-08-21 06:14:10|5604.23|5603.53|5604.1|5603.4|5604.23|5603.53|5604.1|5603.4|1
1724220860000|2024-08-21 06:14:20|5604.23|5603.53|5604.23|5603.53|5604.23|5603.53|5604.23|5603.53|3
1724220870000|2024-08-21 06:14:30|5604.35|5603.65|5604.23|5603.53|5604.35|5603.65|5604.23|5603.53|5
1724220880000|2024-08-21 06:14:40|5604.48|5603.78|5604.48|5603.78|5604.73|5604.03|5604.48|5603.78|22
1724220900000|2024-08-21 06:15:00|5604.6|5603.9|5604.73|5604.03|5604.73|5604.03|5604.6|5603.9|12
1724220910000|2024-08-21 06:15:10|5604.6|5603.9|5604.48|5603.78|5604.6|5603.9|5604.48|5603.78|14
1724220930000|2024-08-21 06:15:30|5604.23|5603.53|5604.48|5603.78|5604.48|5603.78|5604.23|5603.53|13
1724220940000|2024-08-21 06:15:40|5604.6|5603.9|5604.73|5604.03|5604.73|5604.03|5604.48|5603.78|20
1724220950000|2024-08-21 06:15:50|5604.6|5603.9|5604.48|5603.78|5604.6|5603.9|5604.48|5603.78|17
1724220960000|2024-08-21 06:16:00|||||||||1
1724220970000|2024-08-21 06:16:10|||||||||2
1724220980000|2024-08-21 06:16:20|||||||||1
1724220990000|2024-08-21 06:16:30|||||||||3
1724221010000|2024-08-21 06:16:50|||||||||3
1724221020000|2024-08-21 06:17:00|5604.35|5603.65|5604.48|5603.78|5604.48|5603.78|5604.35|5603.65|29
1724221030000|2024-08-21 06:17:10|5604.23|5603.53|5604.23|5603.53|5604.23|5603.53|5604.23|5603.53|5
1724221060000|2024-08-21 06:17:40|5604.1|5603.4|5603.73|5603.03|5604.1|5603.4|5603.48|5602.78|27
1724221090000|2024-08-21 06:18:10|5603.6|5602.9|5603.48|5602.78|5603.6|5602.9|5603.48|5602.78|15
1724221100000|2024-08-21 06:18:20|5603.6|5602.9|5603.73|5603.03|5603.73|5603.03|5603.6|5602.9|4
1724221110000|2024-08-21 06:18:30|||||||||2
1724221120000|2024-08-21 06:18:40|5603.6|5602.9|5603.73|5603.03|5603.85|5603.15|5603.6|5602.9|8
1724221130000|2024-08-21 06:18:50|||||||||4
1724221140000|2024-08-21 06:19:00|5603.98|5603.28|5603.98|5603.28|5603.98|5603.28|5603.98|5603.28|2
1724221150000|2024-08-21 06:19:10|5604.1|5603.4|5603.98|5603.28|5604.1|5603.4|5603.98|5603.28|16
1724221160000|2024-08-21 06:19:20|5604.1|5603.4|5604.23|5603.53|5604.23|5603.53|5604.1|5603.4|2
1724221180000|2024-08-21 06:19:40|5603.98|5603.28|5603.73|5603.03|5604.23|5603.53|5603.73|5603.03|13
1724221190000|2024-08-21 06:19:50|5603.85|5603.15|5603.73|5603.03|5603.85|5603.15|5603.73|5603.03|6
1724221200000|2024-08-21 06:20:00|5603.85|5603.15|5603.98|5603.28|5603.98|5603.28|5603.73|5603.03|4
1724221210000|2024-08-21 06:20:10|5604.23|5603.53|5604.23|5603.53|5604.23|5603.53|5604.23|5603.53|2
1724221220000|2024-08-21 06:20:20|5604.48|5603.78|5604.35|5603.65|5604.48|5603.78|5604.35|5603.65|6
1724221230000|2024-08-21 06:20:30|5604.48|5603.78|5604.23|5603.53|5604.48|5603.78|5604.23|5603.53|11
1724221240000|2024-08-21 06:20:40|5603.98|5603.28|5604.23|5603.53|5604.23|5603.53|5603.98|5603.28|33
1724221250000|2024-08-21 06:20:50|5604.35|5603.65|5604.48|5603.78|5604.48|5603.78|5604.35|5603.65|4
1724221260000|2024-08-21 06:21:00|5604.23|5603.53|5604.35|5603.65|5604.48|5603.78|5604.23|5603.53|12
1724221270000|2024-08-21 06:21:10|5604.23|5603.53|5604.23|5603.53|5604.23|5603.53|5604.23|5603.53|1
1724221300000|2024-08-21 06:21:40|5604.35|5603.65|5604.35|5603.65|5604.35|5603.65|5604.35|5603.65|21
1724221310000|2024-08-21 06:21:50|5604.23|5603.53|5604.48|5603.78|5604.48|5603.78|5604.23|5603.53|4
1724221320000|2024-08-21 06:22:00|5604.35|5603.65|5604.48|5603.78|5604.48|5603.78|5604.23|5603.53|8
1724221330000|2024-08-21 06:22:10|5604.23|5603.53|5604.35|5603.65|5604.48|5603.78|5604.23|5603.53|21
1724221340000|2024-08-21 06:22:20|5604.23|5603.53|5604.48|5603.78|5604.48|5603.78|5604.23|5603.53|14
1724221360000|2024-08-21 06:22:40|5604.73|5604.03|5604.73|5604.03|5604.73|5604.03|5604.73|5604.03|18
1724221370000|2024-08-21 06:22:50|5604.98|5604.28|5604.73|5604.03|5604.98|5604.28|5604.48|5603.78|51
1724221380000|2024-08-21 06:23:00|||||||||3
1724221390000|2024-08-21 06:23:10|5604.98|5604.28|5604.98|5604.28|5604.98|5604.28|5604.98|5604.28|5
1724221400000|2024-08-21 06:23:20|5605.1|5604.4|5605.23|5604.53|5605.23|5604.53|5604.98|5604.28|48
1724221410000|2024-08-21 06:23:30|5605.1|5604.4|5604.98|5604.28|5605.1|5604.4|5604.98|5604.28|5
1724221420000|2024-08-21 06:23:40|||||||||7
1724221440000|2024-08-21 06:24:00|||||||||3
1724221450000|2024-08-21 06:24:10|||||||||25
1724221460000|2024-08-21 06:24:20|||||||||1
1724221480000|2024-08-21 06:24:40|5604.85|5604.15|5604.85|5604.15|5604.85|5604.15|5604.73|5604.03|14
1724221490000|2024-08-21 06:24:50|5604.98|5604.28|5604.98|5604.28|5604.98|5604.28|5604.98|5604.28|1
1724221500000|2024-08-21 06:25:00|5604.85|5604.15|5604.6|5603.9|5604.85|5604.15|5604.6|5603.9|8
1724221510000|2024-08-21 06:25:10|5604.48|5603.78|5604.48|5603.78|5604.48|5603.78|5604.48|5603.78|0
1724221520000|2024-08-21 06:25:20|5604.23|5603.53|5604.48|5603.78|5604.48|5603.78|5604.23|5603.53|14
1724221530000|2024-08-21 06:25:30|5604.35|5603.65|5604.35|5603.65|5604.35|5603.65|5604.35|5603.65|2
1724221540000|2024-08-21 06:25:40|5604.23|5603.53|5604.23|5603.53|5604.23|5603.53|5604.23|5603.53|0
1724221550000|2024-08-21 06:25:50|5604.35|5603.65|5604.48|5603.78|5604.48|5603.78|5604.35|5603.65|1
1724221560000|2024-08-21 06:26:00|5604.35|5603.65|5604.23|5603.53|5604.35|5603.65|5604.23|5603.53|4
1724221570000|2024-08-21 06:26:10|5603.98|5603.28|5603.98|5603.28|5603.98|5603.28|5603.98|5603.28|9
1724221580000|2024-08-21 06:26:20|5604.1|5603.4|5604.23|5603.53|5604.23|5603.53|5604.1|5603.4|22
1724221600000|2024-08-21 06:26:40|5604.35|5603.65|5604.35|5603.65|5604.48|5603.78|5604.23|5603.53|15
1724221610000|2024-08-21 06:26:50|5604.48|5603.78|5604.48|5603.78|5604.48|5603.78|5604.48|5603.78|0
1724221630000|2024-08-21 06:27:10|5604.23|5603.53|5604.23|5603.53|5604.23|5603.53|5604.23|5603.53|6
1724221640000|2024-08-21 06:27:20|5604.1|5603.4|5604.23|5603.53|5604.23|5603.53|5604.1|5603.4|5
1724221650000|2024-08-21 06:27:30|5604.1|5603.4|5604.23|5603.53|5604.23|5603.53|5603.98|5603.28|10
1724221670000|2024-08-21 06:27:50|5604.35|5603.65|5604.23|5603.53|5604.35|5603.65|5604.23|5603.53|3
1724221680000|2024-08-21 06:28:00|5604.48|5603.78|5604.48|5603.78|5604.48|5603.78|5604.48|5603.78|23
1724221700000|2024-08-21 06:28:20|||||||||3
1724221720000|2024-08-21 06:28:40|5604.35|5603.65|5604.23|5603.53|5604.35|5603.65|5604.23|5603.53|3
1724221730000|2024-08-21 06:28:50|5604.1|5603.4|5604.23|5603.53|5604.23|5603.53|5604.1|5603.4|14
1724221740000|2024-08-21 06:29:00|5604.1|5603.4|5603.98|5603.28|5604.1|5603.4|5603.73|5603.03|23
1724221760000|2024-08-21 06:29:20|5603.85|5603.15|5603.73|5603.03|5603.85|5603.15|5603.73|5603.03|2
1724221770000|2024-08-21 06:29:30|5603.85|5603.15|5603.85|5603.15|5603.85|5603.15|5603.85|5603.15|2
1724221780000|2024-08-21 06:29:40|5603.98|5603.28|5603.85|5603.15|5603.98|5603.28|5603.85|5603.15|0
1724221790000|2024-08-21 06:29:50|5603.98|5603.28|5603.73|5603.03|5603.98|5603.28|5603.73|5603.03|7
1724221800000|2024-08-21 06:30:00|5603.48|5602.78|5603.48|5602.78|5603.73|5603.03|5603.48|5602.78|17
1724221810000|2024-08-21 06:30:10|5603.35|5602.65|5602.98|5602.28|5603.35|5602.65|5602.98|5602.28|35
1724221820000|2024-08-21 06:30:20|5602.73|5602.03|5602.98|5602.28|5602.98|5602.28|5602.73|5602.03|11
1724221830000|2024-08-21 06:30:30|5603.23|5602.53|5602.98|5602.28|5603.23|5602.53|5602.98|5602.28|14
1724221850000|2024-08-21 06:30:50|||||||||3
1724221860000|2024-08-21 06:31:00|5603.1|5602.4|5602.73|5602.03|5603.23|5602.53|5602.73|5602.03|16
1724221870000|2024-08-21 06:31:10|5602.6|5601.9|5602.73|5602.03|5602.73|5602.03|5602.48|5601.78|15
1724221880000|2024-08-21 06:31:20|5602.85|5602.15|5602.73|5602.03|5602.85|5602.15|5602.73|5602.03|3
1724221890000|2024-08-21 06:31:30|5602.85|5602.15|5602.73|5602.03|5602.85|5602.15|5602.73|5602.03|4
1724221900000|2024-08-21 06:31:40|5602.85|5602.15|5602.98|5602.28|5602.98|5602.28|5602.73|5602.03|21
1724221910000|2024-08-21 06:31:50|5602.73|5602.03|5602.85|5602.15|5602.85|5602.15|5602.73|5602.03|5
1724221920000|2024-08-21 06:32:00|5602.98|5602.28|5602.98|5602.28|5603.1|5602.4|5602.73|5602.03|13
1724221930000|2024-08-21 06:32:10|5602.85|5602.15|5602.85|5602.15|5602.85|5602.15|5602.85|5602.15|10
1724221940000|2024-08-21 06:32:20|5602.73|5602.03|5602.98|5602.28|5602.98|5602.28|5602.73|5602.03|11
1724221950000|2024-08-21 06:32:30|5602.85|5602.15|5602.48|5601.78|5602.85|5602.15|5602.48|5601.78|8
1724221960000|2024-08-21 06:32:40|5602.6|5601.9|5602.73|5602.03|5602.73|5602.03|5602.6|5601.9|6
1724221970000|2024-08-21 06:32:50|5602.6|5601.9|5602.23|5601.53|5602.6|5601.9|5602.1|5601.4|32
1724221980000|2024-08-21 06:33:00|5602.48|5601.78|5602.23|5601.53|5602.48|5601.78|5602.23|5601.53|28
1724221990000|2024-08-21 06:33:10|5602.48|5601.78|5602.23|5601.53|5602.48|5601.78|5602.23|5601.53|25
1724222000000|2024-08-21 06:33:20|5602.35|5601.65|5602.48|5601.78|5602.48|5601.78|5602.35|5601.65|6
1724222010000|2024-08-21 06:33:30|5602.23|5601.53|5602.48|5601.78|5602.48|5601.78|5602.23|5601.53|11
1724222020000|2024-08-21 06:33:40|5602.35|5601.65|5602.35|5601.65|5602.48|5601.78|5602.23|5601.53|3
1724222030000|2024-08-21 06:33:50|5602.23|5601.53|5602.6|5601.9|5602.73|5602.03|5602.23|5601.53|9
1724222040000|2024-08-21 06:34:00|5602.48|5601.78|5602.23|5601.53|5602.73|5602.03|5602.23|5601.53|128
1724222050000|2024-08-21 06:34:10|5602.35|5601.65|5602.23|5601.53|5602.35|5601.65|5602.23|5601.53|1
1724222060000|2024-08-21 06:34:20|5602.35|5601.65|5602.23|5601.53|5602.35|5601.65|5602.23|5601.53|1
1724222070000|2024-08-21 06:34:30|5602.35|5601.65|5602.35|5601.65|5602.35|5601.65|5602.35|5601.65|8
1724222080000|2024-08-21 06:34:40|||||||||1
1724222090000|2024-08-21 06:34:50|5602.23|5601.53|5602.23|5601.53|5602.35|5601.65|5602.23|5601.53|24
1724222100000|2024-08-21 06:35:00|5602.48|5601.78|5601.98|5601.28|5602.48|5601.78|5601.98|5601.28|38
1724222110000|2024-08-21 06:35:10|5602.1|5601.4|5602.23|5601.53|5602.23|5601.53|5601.98|5601.28|31
1724222120000|2024-08-21 06:35:20|5602.1|5601.4|5602.23|5601.53|5602.23|5601.53|5601.98|5601.28|6
1724222130000|2024-08-21 06:35:30|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|5602.23|5601.53|9
1724222140000|2024-08-21 06:35:40|5602.98|5602.28|5602.98|5602.28|5602.98|5602.28|5602.98|5602.28|38
1724222150000|2024-08-21 06:35:50|5603.1|5602.4|5603.23|5602.53|5603.23|5602.53|5602.98|5602.28|14
1724222160000|2024-08-21 06:36:00|5603.35|5602.65|5603.23|5602.53|5603.35|5602.65|5603.23|5602.53|14
1724222170000|2024-08-21 06:36:10|||||||||8
1724222180000|2024-08-21 06:36:20|5603.1|5602.4|5603.1|5602.4|5603.1|5602.4|5602.98|5602.28|26
1724222190000|2024-08-21 06:36:30|5603.23|5602.53|5602.98|5602.28|5603.23|5602.53|5602.98|5602.28|2
1724222200000|2024-08-21 06:36:40|5603.1|5602.4|5603.23|5602.53|5603.23|5602.53|5603.1|5602.4|3
1724222210000|2024-08-21 06:36:50|5603.1|5602.4|5602.98|5602.28|5603.1|5602.4|5602.98|5602.28|4
1724222220000|2024-08-21 06:37:00|5602.73|5602.03|5602.73|5602.03|5602.73|5602.03|5602.73|5602.03|5
1724222240000|2024-08-21 06:37:20|5602.48|5601.78|5602.73|5602.03|5602.73|5602.03|5602.48|5601.78|16
1724222280000|2024-08-21 06:38:00|5602.85|5602.15|5602.73|5602.03|5602.85|5602.15|5602.73|5602.03|8
1724222300000|2024-08-21 06:38:20|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|8
1724222320000|2024-08-21 06:38:40|5602.35|5601.65|5602.48|5601.78|5602.48|5601.78|5602.35|5601.65|3
1724222330000|2024-08-21 06:38:50|5602.35|5601.65|5602.35|5601.65|5602.35|5601.65|5602.35|5601.65|2
1724222340000|2024-08-21 06:39:00|5602.23|5601.53|5602.23|5601.53|5602.35|5601.65|5602.23|5601.53|2
1724222380000|2024-08-21 06:39:40|5602.1|5601.4|5602.23|5601.53|5602.23|5601.53|5602.1|5601.4|6
1724222390000|2024-08-21 06:39:50|5602.1|5601.4|5601.98|5601.28|5602.1|5601.4|5601.98|5601.28|2
1724222400000|2024-08-21 06:40:00|5602.1|5601.4|5602.23|5601.53|5602.23|5601.53|5602.1|5601.4|9
1724222410000|2024-08-21 06:40:10|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|12
1724222420000|2024-08-21 06:40:20|5602.35|5601.65|5602.35|5601.65|5602.35|5601.65|5602.23|5601.53|11
1724222430000|2024-08-21 06:40:30|5602.23|5601.53|5602.48|5601.78|5602.48|5601.78|5602.23|5601.53|1
1724222440000|2024-08-21 06:40:40|5602.35|5601.65|5602.48|5601.78|5602.48|5601.78|5602.35|5601.65|0
1724222450000|2024-08-21 06:40:50|5602.6|5601.9|5602.48|5601.78|5602.6|5601.9|5602.48|5601.78|6
1724222480000|2024-08-21 06:41:20|5602.73|5602.03|5602.73|5602.03|5602.98|5602.28|5602.6|5601.9|8
1724222500000|2024-08-21 06:41:40|5602.85|5602.15|5602.73|5602.03|5602.85|5602.15|5602.73|5602.03|39
1724222510000|2024-08-21 06:41:50|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|23
1724222530000|2024-08-21 06:42:10|5602.35|5601.65|5602.35|5601.65|5602.35|5601.65|5602.35|5601.65|9
1724222540000|2024-08-21 06:42:20|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|11
1724222560000|2024-08-21 06:42:40|5602.23|5601.53|5601.98|5601.28|5602.23|5601.53|5601.98|5601.28|48
1724222580000|2024-08-21 06:43:00|||||||||2
1724222590000|2024-08-21 06:43:10|5602.1|5601.4|5602.35|5601.65|5602.48|5601.78|5602.1|5601.4|22
1724222600000|2024-08-21 06:43:20|5602.23|5601.53|5602.48|5601.78|5602.48|5601.78|5602.23|5601.53|5
1724222610000|2024-08-21 06:43:30|||||||||15
1724222630000|2024-08-21 06:43:50|5602.6|5601.9|5602.48|5601.78|5602.73|5602.03|5602.48|5601.78|9
1724222640000|2024-08-21 06:44:00|||||||||7
1724222650000|2024-08-21 06:44:10|5602.6|5601.9|5602.73|5602.03|5602.73|5602.03|5602.6|5601.9|3
1724222660000|2024-08-21 06:44:20|||||||||9
1724222670000|2024-08-21 06:44:30|5602.6|5601.9|5602.73|5602.03|5602.73|5602.03|5602.6|5601.9|5
1724222680000|2024-08-21 06:44:40|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|5
1724222690000|2024-08-21 06:44:50|5602.6|5601.9|5602.48|5601.78|5602.6|5601.9|5602.48|5601.78|4
1724222700000|2024-08-21 06:45:00|5601.98|5601.28|5601.98|5601.28|5601.98|5601.28|5601.98|5601.28|41
1724222710000|2024-08-21 06:45:10|5602.1|5601.4|5601.98|5601.28|5602.23|5601.53|5601.98|5601.28|19
1724222720000|2024-08-21 06:45:20|5602.23|5601.53|5602.23|5601.53|5602.23|5601.53|5602.23|5601.53|37
1724222730000|2024-08-21 06:45:30|5602.1|5601.4|5602.23|5601.53|5602.23|5601.53|5601.98|5601.28|8
1724222740000|2024-08-21 06:45:40|5602.1|5601.4|5602.23|5601.53|5602.23|5601.53|5602.1|5601.4|14
1724222770000|2024-08-21 06:46:10|5602.1|5601.4|5602.23|5601.53|5602.23|5601.53|5602.1|5601.4|12
1724222780000|2024-08-21 06:46:20|5602.1|5601.4|5602.23|5601.53|5602.23|5601.53|5602.1|5601.4|2
1724222790000|2024-08-21 06:46:30|5602.1|5601.4|5602.23|5601.53|5602.23|5601.53|5602.1|5601.4|1
1724222800000|2024-08-21 06:46:40|5602.1|5601.4|5602.1|5601.4|5602.1|5601.4|5601.98|5601.28|0
1724222810000|2024-08-21 06:46:50|5601.98|5601.28|5601.98|5601.28|5601.98|5601.28|5601.98|5601.28|1
1724222850000|2024-08-21 06:47:30|5601.85|5601.15|5601.85|5601.15|5601.98|5601.28|5601.73|5601.03|24
1724222860000|2024-08-21 06:47:40|5601.73|5601.03|5601.73|5601.03|5601.73|5601.03|5601.6|5600.9|27
1724222870000|2024-08-21 06:47:50|||||||||4
1724222880000|2024-08-21 06:48:00|5601.85|5601.15|5602.23|5601.53|5602.23|5601.53|5601.85|5601.15|20
1724222890000|2024-08-21 06:48:10|5601.98|5601.28|5601.98|5601.28|5601.98|5601.28|5601.98|5601.28|6
1724222900000|2024-08-21 06:48:20|5602.1|5601.4|5602.23|5601.53|5602.23|5601.53|5602.1|5601.4|27
1724222920000|2024-08-21 06:48:40|5601.73|5601.03|5601.48|5600.78|5601.73|5601.03|5601.48|5600.78|43
1724222940000|2024-08-21 06:49:00|||||||||16
1724222960000|2024-08-21 06:49:20|5601.6|5600.9|5601.73|5601.03|5601.73|5601.03|5601.48|5600.78|14
1724222990000|2024-08-21 06:49:50|5601.6|5600.9|5601.48|5600.78|5601.6|5600.9|5601.48|5600.78|20
1724223000000|2024-08-21 06:50:00|5601.73|5601.03|5601.73|5601.03|5601.73|5601.03|5601.6|5600.9|16
1724223010000|2024-08-21 06:50:10|5601.85|5601.15|5601.98|5601.28|5601.98|5601.28|5601.85|5601.15|24
1724223030000|2024-08-21 06:50:30|5601.85|5601.15|5601.98|5601.28|5601.98|5601.28|5601.85|5601.15|14
1724223040000|2024-08-21 06:50:40|||||||||1
1724223050000|2024-08-21 06:50:50|5601.85|5601.15|5601.85|5601.15|5601.85|5601.15|5601.85|5601.15|30
1724223060000|2024-08-21 06:51:00|5601.98|5601.28|5601.98|5601.28|5601.98|5601.28|5601.85|5601.15|1
1724223070000|2024-08-21 06:51:10|||||||||3
1724223090000|2024-08-21 06:51:30|5602.23|5601.53|5602.48|5601.78|5602.48|5601.78|5602.23|5601.53|29
1724223100000|2024-08-21 06:51:40|5602.35|5601.65|5602.6|5601.9|5602.73|5602.03|5602.35|5601.65|31
1724223110000|2024-08-21 06:51:50|5602.48|5601.78|5602.48|5601.78|5602.6|5601.9|5602.48|5601.78|6
1724223120000|2024-08-21 06:52:00|5602.6|5601.9|5602.48|5601.78|5602.6|5601.9|5602.48|5601.78|5
1724223130000|2024-08-21 06:52:10|5602.35|5601.65|5602.35|5601.65|5602.35|5601.65|5602.35|5601.65|19
1724223140000|2024-08-21 06:52:20|5602.23|5601.53|5602.6|5601.9|5602.73|5602.03|5602.23|5601.53|7
1724223150000|2024-08-21 06:52:30|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|0
1724223160000|2024-08-21 06:52:40|5602.73|5602.03|5602.73|5602.03|5602.73|5602.03|5602.73|5602.03|12
1724223170000|2024-08-21 06:52:50|5602.6|5601.9|5602.48|5601.78|5602.6|5601.9|5602.48|5601.78|1
1724223190000|2024-08-21 06:53:10|5602.6|5601.9|5602.48|5601.78|5602.6|5601.9|5602.48|5601.78|11
1724223200000|2024-08-21 06:53:20|5602.23|5601.53|5602.23|5601.53|5602.23|5601.53|5602.23|5601.53|10
1724223210000|2024-08-21 06:53:30|5602.1|5601.4|5601.98|5601.28|5602.1|5601.4|5601.85|5601.15|9
1724223230000|2024-08-21 06:53:50|5602.23|5601.53|5602.23|5601.53|5602.23|5601.53|5602.23|5601.53|17
1724223250000|2024-08-21 06:54:10|5602.35|5601.65|5601.73|5601.03|5602.48|5601.78|5601.73|5601.03|46
1724223260000|2024-08-21 06:54:20|5601.85|5601.15|5601.73|5601.03|5601.98|5601.28|5601.73|5601.03|31
1724223280000|2024-08-21 06:54:40|5601.6|5600.9|5601.73|5601.03|5601.73|5601.03|5601.48|5600.78|59
1724223290000|2024-08-21 06:54:50|5601.6|5600.9|5601.48|5600.78|5601.73|5601.03|5601.48|5600.78|16
1724223300000|2024-08-21 06:55:00|5601.6|5600.9|5601.23|5600.53|5601.6|5600.9|5601.23|5600.53|43
1724223310000|2024-08-21 06:55:10|5601.1|5600.4|5600.98|5600.28|5601.1|5600.4|5600.98|5600.28|18
1724223320000|2024-08-21 06:55:20|5600.85|5600.15|5600.98|5600.28|5600.98|5600.28|5600.85|5600.15|18
1724223330000|2024-08-21 06:55:30|5600.85|5600.15|5600.98|5600.28|5600.98|5600.28|5600.73|5600.03|13
1724223340000|2024-08-21 06:55:40|5600.85|5600.15|5601.1|5600.4|5601.1|5600.4|5600.85|5600.15|35
1724223350000|2024-08-21 06:55:50|5601.23|5600.53|5601.23|5600.53|5601.23|5600.53|5600.98|5600.28|11
1724223360000|2024-08-21 06:56:00|5601.1|5600.4|5601.1|5600.4|5601.23|5600.53|5601.1|5600.4|46
1724223370000|2024-08-21 06:56:10|5601.23|5600.53|5601.1|5600.4|5601.23|5600.53|5601.1|5600.4|2
1724223380000|2024-08-21 06:56:20|5601.23|5600.53|5601.23|5600.53|5601.23|5600.53|5601.23|5600.53|2
1724223390000|2024-08-21 06:56:30|||||||||2
1724223400000|2024-08-21 06:56:40|5601.48|5600.78|5601.48|5600.78|5601.48|5600.78|5601.48|5600.78|21
1724223410000|2024-08-21 06:56:50|5601.98|5601.28|5602.48|5601.78|5602.48|5601.78|5601.98|5601.28|138
1724223420000|2024-08-21 06:57:00|5602.35|5601.65|5602.48|5601.78|5602.48|5601.78|5602.23|5601.53|4
1724223440000|2024-08-21 06:57:20|5602.6|5601.9|5602.73|5602.03|5602.73|5602.03|5602.6|5601.9|27
1724223450000|2024-08-21 06:57:30|5602.6|5601.9|5602.48|5601.78|5602.73|5602.03|5602.48|5601.78|3
1724223460000|2024-08-21 06:57:40|5602.6|5601.9|5602.73|5602.03|5602.73|5602.03|5602.6|5601.9|1
1724223470000|2024-08-21 06:57:50|||||||||1
1724223480000|2024-08-21 06:58:00|5602.98|5602.28|5602.23|5601.53|5602.98|5602.28|5602.1|5601.4|51
1724223490000|2024-08-21 06:58:10|||||||||19
1724223500000|2024-08-21 06:58:20|||||||||8
1724223510000|2024-08-21 06:58:30|5602.48|5601.78|5602.48|5601.78|5602.6|5601.9|5602.48|5601.78|14
1724223520000|2024-08-21 06:58:40|5602.35|5601.65|5602.48|5601.78|5602.48|5601.78|5602.23|5601.53|6
1724223530000|2024-08-21 06:58:50|5602.6|5601.9|5602.48|5601.78|5602.73|5602.03|5602.48|5601.78|24
1724223540000|2024-08-21 06:59:00|5602.6|5601.9|5602.6|5601.9|5602.73|5602.03|5602.48|5601.78|8
1724223550000|2024-08-21 06:59:10|5602.73|5602.03|5602.6|5601.9|5602.73|5602.03|5602.48|5601.78|7
1724223560000|2024-08-21 06:59:20|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|1
1724223570000|2024-08-21 06:59:30|5602.35|5601.65|5602.23|5601.53|5602.35|5601.65|5602.23|5601.53|18
1724223580000|2024-08-21 06:59:40|5602.48|5601.78|5601.98|5601.28|5602.48|5601.78|5601.73|5601.03|88
1724223590000|2024-08-21 06:59:50|5602.23|5601.53|5601.98|5601.28|5602.23|5601.53|5601.98|5601.28|38
1724223600000|2024-08-21 07:00:00|5602.23|5601.53|5600.98|5600.28|5602.23|5601.53|5600.98|5600.28|141
1724223610000|2024-08-21 07:00:10|5601.1|5600.4|5600.73|5600.03|5601.35|5600.65|5600.73|5600.03|46
1724223620000|2024-08-21 07:00:20|5600.6|5599.9|5600.73|5600.03|5600.73|5600.03|5600.48|5599.78|55
1724223630000|2024-08-21 07:00:30|5600.6|5599.9|5600.48|5599.78|5600.73|5600.03|5600.48|5599.78|41
1724223640000|2024-08-21 07:00:40|5600.23|5599.53|5600.23|5599.53|5600.35|5599.65|5600.23|5599.53|27
1724223650000|2024-08-21 07:00:50|5599.98|5599.28|5600.48|5599.78|5600.48|5599.78|5599.85|5599.15|177
1724223660000|2024-08-21 07:01:00|5600.6|5599.9|5600.73|5600.03|5600.98|5600.28|5600.6|5599.9|56
1724223670000|2024-08-21 07:01:10|5600.98|5600.28|5600.98|5600.28|5601.48|5600.78|5600.98|5600.28|79
1724223680000|2024-08-21 07:01:20|5601.1|5600.4|5601.48|5600.78|5601.48|5600.78|5601.1|5600.4|8
1724223690000|2024-08-21 07:01:30|5601.73|5601.03|5601.48|5600.78|5601.73|5601.03|5601.48|5600.78|27
1724223700000|2024-08-21 07:01:40|5601.23|5600.53|5601.48|5600.78|5601.48|5600.78|5601.23|5600.53|26
1724223710000|2024-08-21 07:01:50|5601.6|5600.9|5601.73|5601.03|5601.73|5601.03|5601.48|5600.78|27
1724223720000|2024-08-21 07:02:00|5601.48|5600.78|5601.48|5600.78|5601.48|5600.78|5601.48|5600.78|10
1724223730000|2024-08-21 07:02:10|5601.35|5600.65|5601.23|5600.53|5601.35|5600.65|5601.23|5600.53|24
1724223740000|2024-08-21 07:02:20|5601.35|5600.65|5601.35|5600.65|5601.35|5600.65|5601.23|5600.53|13
1724223750000|2024-08-21 07:02:30|5601.23|5600.53|5601.35|5600.65|5601.48|5600.78|5601.23|5600.53|5
1724223760000|2024-08-21 07:02:40|5601.23|5600.53|5600.98|5600.28|5601.23|5600.53|5600.85|5600.15|26
1724223770000|2024-08-21 07:02:50|5600.85|5600.15|5600.85|5600.15|5600.85|5600.15|5600.48|5599.78|12
1724223780000|2024-08-21 07:03:00|5600.73|5600.03|5600.98|5600.28|5601.23|5600.53|5600.73|5600.03|32
1724223790000|2024-08-21 07:03:10|5601.1|5600.4|5601.1|5600.4|5601.23|5600.53|5600.98|5600.28|16
1724223800000|2024-08-21 07:03:20|5601.23|5600.53|5601.48|5600.78|5601.73|5601.03|5601.23|5600.53|16
1724223810000|2024-08-21 07:03:30|5601.6|5600.9|5601.73|5601.03|5601.73|5601.03|5601.6|5600.9|12
1724223820000|2024-08-21 07:03:40|5601.98|5601.28|5601.73|5601.03|5601.98|5601.28|5601.73|5601.03|35
1724223830000|2024-08-21 07:03:50|5601.85|5601.15|5601.98|5601.28|5601.98|5601.28|5601.85|5601.15|13
1724223840000|2024-08-21 07:04:00|5602.1|5601.4|5602.1|5601.4|5602.23|5601.53|5601.98|5601.28|51
1724223850000|2024-08-21 07:04:10|5601.98|5601.28|5602.48|5601.78|5602.48|5601.78|5601.98|5601.28|7
1724223860000|2024-08-21 07:04:20|5602.35|5601.65|5602.35|5601.65|5602.48|5601.78|5602.23|5601.53|37
1724223870000|2024-08-21 07:04:30|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|1
1724223880000|2024-08-21 07:04:40|5602.73|5602.03|5602.85|5602.15|5602.98|5602.28|5602.73|5602.03|26
1724223890000|2024-08-21 07:04:50|5602.73|5602.03|5602.73|5602.03|5602.85|5602.15|5602.73|5602.03|3
1724223900000|2024-08-21 07:05:00|5602.85|5602.15|5602.23|5601.53|5602.85|5602.15|5602.23|5601.53|46
1724223910000|2024-08-21 07:05:10|5601.98|5601.28|5601.73|5601.03|5601.98|5601.28|5601.73|5601.03|12
1724223920000|2024-08-21 07:05:20|5601.48|5600.78|5601.73|5601.03|5601.73|5601.03|5601.48|5600.78|52
1724223930000|2024-08-21 07:05:30|5601.85|5601.15|5601.98|5601.28|5601.98|5601.28|5601.6|5600.9|22
1724223940000|2024-08-21 07:05:40|||||||||3
1724223950000|2024-08-21 07:05:50|5602.1|5601.4|5602.48|5601.78|5602.48|5601.78|5602.1|5601.4|12
1724223960000|2024-08-21 07:06:00|5602.35|5601.65|5602.23|5601.53|5602.48|5601.78|5602.23|5601.53|16
1724223970000|2024-08-21 07:06:10|5602.1|5601.4|5602.23|5601.53|5602.23|5601.53|5602.1|5601.4|32
1724223980000|2024-08-21 07:06:20|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|22
1724223990000|2024-08-21 07:06:30|||||||||12
1724224000000|2024-08-21 07:06:40|5602.6|5601.9|5602.35|5601.65|5602.6|5601.9|5602.35|5601.65|32
1724224010000|2024-08-21 07:06:50|5602.23|5601.53|5602.48|5601.78|5602.48|5601.78|5602.23|5601.53|10
1724224020000|2024-08-21 07:07:00|5602.35|5601.65|5602.23|5601.53|5602.35|5601.65|5602.23|5601.53|25
1724224030000|2024-08-21 07:07:10|||||||||1
1724224040000|2024-08-21 07:07:20|||||||||7
1724224050000|2024-08-21 07:07:30|5602.35|5601.65|5602.48|5601.78|5602.48|5601.78|5602.35|5601.65|30
1724224060000|2024-08-21 07:07:40|5602.35|5601.65|5602.23|5601.53|5602.48|5601.78|5602.23|5601.53|13
1724224070000|2024-08-21 07:07:50|5601.98|5601.28|5601.73|5601.03|5602.1|5601.4|5601.73|5601.03|51
1724224080000|2024-08-21 07:08:00|5601.48|5600.78|5601.48|5600.78|5601.48|5600.78|5601.35|5600.65|30
1724224090000|2024-08-21 07:08:10|5601.6|5600.9|5600.73|5600.03|5601.6|5600.9|5600.73|5600.03|48
1724224100000|2024-08-21 07:08:20|5600.85|5600.15|5600.98|5600.28|5600.98|5600.28|5600.85|5600.15|22
1724224110000|2024-08-21 07:08:30|||||||||1
1724224120000|2024-08-21 07:08:40|5601.1|5600.4|5601.48|5600.78|5601.48|5600.78|5601.1|5600.4|17
1724224130000|2024-08-21 07:08:50|5601.35|5600.65|5600.73|5600.03|5601.35|5600.65|5600.73|5600.03|19
1724224140000|2024-08-21 07:09:00|5600.98|5600.28|5601.23|5600.53|5601.23|5600.53|5600.98|5600.28|17
1724224150000|2024-08-21 07:09:10|5601.1|5600.4|5601.23|5600.53|5601.23|5600.53|5601.1|5600.4|22
1724224160000|2024-08-21 07:09:20|5600.98|5600.28|5601.48|5600.78|5601.48|5600.78|5600.98|5600.28|22
1724224170000|2024-08-21 07:09:30|5601.35|5600.65|5600.98|5600.28|5601.35|5600.65|5600.98|5600.28|22
1724224180000|2024-08-21 07:09:40|5601.1|5600.4|5600.98|5600.28|5601.1|5600.4|5600.73|5600.03|36
1724224200000|2024-08-21 07:10:00|5601.23|5600.53|5600.98|5600.28|5601.23|5600.53|5600.98|5600.28|30
1724224210000|2024-08-21 07:10:10|5601.1|5600.4|5601.48|5600.78|5601.48|5600.78|5600.98|5600.28|29
1724224220000|2024-08-21 07:10:20|5601.6|5600.9|5601.6|5600.9|5601.6|5600.9|5601.48|5600.78|25
1724224230000|2024-08-21 07:10:30|5601.48|5600.78|5601.23|5600.53|5601.6|5600.9|5601.23|5600.53|27
1724224240000|2024-08-21 07:10:40|5601.35|5600.65|5601.48|5600.78|5601.48|5600.78|5601.35|5600.65|7
1724224250000|2024-08-21 07:10:50|5601.23|5600.53|5601.23|5600.53|5601.48|5600.78|5601.1|5600.4|13
1724224260000|2024-08-21 07:11:00|5601.35|5600.65|5601.48|5600.78|5601.48|5600.78|5601.35|5600.65|8
1724224270000|2024-08-21 07:11:10|5601.6|5600.9|5601.73|5601.03|5601.73|5601.03|5601.6|5600.9|17
1724224280000|2024-08-21 07:11:20|5601.6|5600.9|5601.98|5601.28|5601.98|5601.28|5601.6|5600.9|8
1724224290000|2024-08-21 07:11:30|5601.85|5601.15|5601.73|5601.03|5601.85|5601.15|5601.73|5601.03|25
1724224310000|2024-08-21 07:11:50|5601.6|5600.9|5601.48|5600.78|5601.6|5600.9|5601.48|5600.78|13
1724224320000|2024-08-21 07:12:00|5601.73|5601.03|5601.48|5600.78|5601.73|5601.03|5601.48|5600.78|22
1724224330000|2024-08-21 07:12:10|5601.6|5600.9|5601.73|5601.03|5601.98|5601.28|5601.6|5600.9|8
1724224340000|2024-08-21 07:12:20|5601.85|5601.15|5601.98|5601.28|5601.98|5601.28|5601.85|5601.15|7
1724224350000|2024-08-21 07:12:30|5602.23|5601.53|5602.48|5601.78|5602.48|5601.78|5602.23|5601.53|15
1724224360000|2024-08-21 07:12:40|5602.35|5601.65|5602.23|5601.53|5602.48|5601.78|5601.98|5601.28|14
1724224370000|2024-08-21 07:12:50|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|5602.35|5601.65|4
1724224380000|2024-08-21 07:13:00|5602.35|5601.65|5602.23|5601.53|5602.35|5601.65|5601.98|5601.28|16
1724224390000|2024-08-21 07:13:10|5602.1|5601.4|5601.73|5601.03|5602.1|5601.4|5601.73|5601.03|14
1724224400000|2024-08-21 07:13:20|5601.85|5601.15|5601.73|5601.03|5601.98|5601.28|5601.73|5601.03|5
1724224410000|2024-08-21 07:13:30|5601.85|5601.15|5601.73|5601.03|5601.85|5601.15|5601.48|5600.78|4
1724224420000|2024-08-21 07:13:40|5601.6|5600.9|5601.23|5600.53|5601.6|5600.9|5601.23|5600.53|7
1724224440000|2024-08-21 07:14:00|5601.1|5600.4|5601.23|5600.53|5601.23|5600.53|5600.98|5600.28|21
1724224450000|2024-08-21 07:14:10|5601.35|5600.65|5601.23|5600.53|5601.35|5600.65|5601.23|5600.53|9
1724224460000|2024-08-21 07:14:20|5601.35|5600.65|5601.23|5600.53|5601.48|5600.78|5601.23|5600.53|26
1724224470000|2024-08-21 07:14:30|5601.35|5600.65|5601.48|5600.78|5601.48|5600.78|5601.23|5600.53|14
1724224480000|2024-08-21 07:14:40|5601.23|5600.53|5601.23|5600.53|5601.23|5600.53|5601.23|5600.53|9
1724224500000|2024-08-21 07:15:00|||||||||3
1724224510000|2024-08-21 07:15:10|5600.98|5600.28|5600.98|5600.28|5600.98|5600.28|5600.98|5600.28|12
1724224520000|2024-08-21 07:15:20|5600.85|5600.15|5600.98|5600.28|5600.98|5600.28|5600.85|5600.15|0
1724224530000|2024-08-21 07:15:30|5600.85|5600.15|5600.85|5600.15|5600.85|5600.15|5600.73|5600.03|27
1724224540000|2024-08-21 07:15:40|5600.73|5600.03|5601.23|5600.53|5601.23|5600.53|5600.6|5599.9|45
1724224550000|2024-08-21 07:15:50|5601.1|5600.4|5601.1|5600.4|5601.23|5600.53|5600.98|5600.28|30
1724224560000|2024-08-21 07:16:00|5601.23|5600.53|5600.98|5600.28|5601.23|5600.53|5600.98|5600.28|3
1724224570000|2024-08-21 07:16:10|5601.23|5600.53|5601.48|5600.78|5601.48|5600.78|5601.23|5600.53|20
1724224580000|2024-08-21 07:16:20|5601.73|5601.03|5601.6|5600.9|5601.73|5601.03|5601.48|5600.78|27
1724224590000|2024-08-21 07:16:30|5601.73|5601.03|5602.23|5601.53|5602.23|5601.53|5601.73|5601.03|16
1724224610000|2024-08-21 07:16:50|5602.1|5601.4|5601.98|5601.28|5602.23|5601.53|5601.98|5601.28|27
1724224620000|2024-08-21 07:17:00|5602.1|5601.4|5601.98|5601.28|5602.1|5601.4|5601.98|5601.28|15
1724224640000|2024-08-21 07:17:20|5602.23|5601.53|5601.73|5601.03|5602.23|5601.53|5601.73|5601.03|46
1724224650000|2024-08-21 07:17:30|5601.85|5601.15|5601.73|5601.03|5601.98|5601.28|5601.73|5601.03|16
1724224670000|2024-08-21 07:17:50|5601.6|5600.9|5601.98|5601.28|5601.98|5601.28|5601.23|5600.53|65
1724224680000|2024-08-21 07:18:00|5601.85|5601.15|5601.98|5601.28|5601.98|5601.28|5601.85|5601.15|0
1724224690000|2024-08-21 07:18:10|5602.1|5601.4|5602.23|5601.53|5602.23|5601.53|5602.1|5601.4|14
1724224700000|2024-08-21 07:18:20|5602.1|5601.4|5602.23|5601.53|5602.35|5601.65|5601.98|5601.28|21
1724224710000|2024-08-21 07:18:30|5602.35|5601.65|5602.23|5601.53|5602.48|5601.78|5602.23|5601.53|9
1724224730000|2024-08-21 07:18:50|5602.48|5601.78|5602.23|5601.53|5602.48|5601.78|5601.98|5601.28|46
1724224740000|2024-08-21 07:19:00|5602.1|5601.4|5602.23|5601.53|5602.23|5601.53|5602.1|5601.4|4
1724224760000|2024-08-21 07:19:20|5602.35|5601.65|5602.23|5601.53|5602.48|5601.78|5602.23|5601.53|31
1724224770000|2024-08-21 07:19:30|5601.98|5601.28|5601.98|5601.28|5602.1|5601.4|5601.98|5601.28|10
1724224780000|2024-08-21 07:19:40|5602.1|5601.4|5602.23|5601.53|5602.23|5601.53|5602.1|5601.4|9
1724224790000|2024-08-21 07:19:50|5602.1|5601.4|5602.23|5601.53|5602.23|5601.53|5601.98|5601.28|15
1724224810000|2024-08-21 07:20:10|5602.35|5601.65|5602.48|5601.78|5602.48|5601.78|5602.35|5601.65|12
1724224820000|2024-08-21 07:20:20|5602.23|5601.53|5602.23|5601.53|5602.23|5601.53|5602.23|5601.53|13
1724224830000|2024-08-21 07:20:30|5602.35|5601.65|5602.48|5601.78|5602.48|5601.78|5602.35|5601.65|11
1724224840000|2024-08-21 07:20:40|5602.23|5601.53|5602.48|5601.78|5602.48|5601.78|5602.23|5601.53|5
1724224850000|2024-08-21 07:20:50|5602.73|5602.03|5602.73|5602.03|5602.73|5602.03|5602.73|5602.03|13
1724224860000|2024-08-21 07:21:00|5602.6|5601.9|5602.73|5602.03|5602.73|5602.03|5602.48|5601.78|16
1724224870000|2024-08-21 07:21:10|5602.98|5602.28|5602.98|5602.28|5602.98|5602.28|5602.73|5602.03|19
1724224880000|2024-08-21 07:21:20|5602.85|5602.15|5602.98|5602.28|5602.98|5602.28|5602.73|5602.03|19
1724224890000|2024-08-21 07:21:30|5602.85|5602.15|5602.73|5602.03|5602.98|5602.28|5602.73|5602.03|43
1724224900000|2024-08-21 07:21:40|5602.98|5602.28|5602.98|5602.28|5603.23|5602.53|5602.98|5602.28|61
1724224910000|2024-08-21 07:21:50|5603.1|5602.4|5603.23|5602.53|5603.23|5602.53|5602.98|5602.28|20
1724224920000|2024-08-21 07:22:00|5602.98|5602.28|5603.23|5602.53|5603.23|5602.53|5602.98|5602.28|11
1724224930000|2024-08-21 07:22:10|5603.1|5602.4|5602.98|5602.28|5603.1|5602.4|5602.73|5602.03|27
1724224940000|2024-08-21 07:22:20|5602.85|5602.15|5602.73|5602.03|5602.98|5602.28|5602.73|5602.03|12
1724224950000|2024-08-21 07:22:30|5602.85|5602.15|5602.98|5602.28|5602.98|5602.28|5602.73|5602.03|9
1724224960000|2024-08-21 07:22:40|5602.85|5602.15|5602.73|5602.03|5602.85|5602.15|5602.73|5602.03|4
1724224970000|2024-08-21 07:22:50|5602.6|5601.9|5602.48|5601.78|5602.6|5601.9|5602.48|5601.78|4
1724224980000|2024-08-21 07:23:00|5602.23|5601.53|5602.23|5601.53|5602.48|5601.78|5602.23|5601.53|11
1724224990000|2024-08-21 07:23:10|5602.1|5601.4|5602.48|5601.78|5602.48|5601.78|5601.98|5601.28|17
1724225000000|2024-08-21 07:23:20|5602.6|5601.9|5602.73|5602.03|5602.73|5602.03|5602.6|5601.9|8
1724225020000|2024-08-21 07:23:40|5602.48|5601.78|5602.48|5601.78|5602.73|5602.03|5602.48|5601.78|10
1724225030000|2024-08-21 07:23:50|5602.6|5601.9|5602.48|5601.78|5602.6|5601.9|5602.48|5601.78|1
1724225040000|2024-08-21 07:24:00|5602.35|5601.65|5602.23|5601.53|5602.48|5601.78|5602.23|5601.53|18
1724225050000|2024-08-21 07:24:10|5602.35|5601.65|5602.48|5601.78|5602.48|5601.78|5602.35|5601.65|10
1724225060000|2024-08-21 07:24:20|5602.6|5601.9|5602.73|5602.03|5602.73|5602.03|5602.6|5601.9|3
1724225070000|2024-08-21 07:24:30|5602.6|5601.9|5602.35|5601.65|5602.73|5602.03|5602.35|5601.65|7
1724225080000|2024-08-21 07:24:40|5602.23|5601.53|5602.48|5601.78|5602.48|5601.78|5602.23|5601.53|3
1724225090000|2024-08-21 07:24:50|5602.6|5601.9|5602.73|5602.03|5602.73|5602.03|5602.6|5601.9|2
1724225100000|2024-08-21 07:25:00|5602.6|5601.9|5602.6|5601.9|5602.73|5602.03|5602.48|5601.78|5
1724225110000|2024-08-21 07:25:10|5602.73|5602.03|5602.85|5602.15|5602.98|5602.28|5602.73|5602.03|13
1724225120000|2024-08-21 07:25:20|5602.98|5602.28|5602.98|5602.28|5602.98|5602.28|5602.98|5602.28|0
1724225130000|2024-08-21 07:25:30|5603.1|5602.4|5603.23|5602.53|5603.23|5602.53|5602.98|5602.28|29
1724225140000|2024-08-21 07:25:40|||||||||5
1724225150000|2024-08-21 07:25:50|5603.1|5602.4|5602.98|5602.28|5603.1|5602.4|5602.73|5602.03|11
1724225160000|2024-08-21 07:26:00|5602.85|5602.15|5602.98|5602.28|5602.98|5602.28|5602.85|5602.15|5
1724225170000|2024-08-21 07:26:10|||||||||2
1724225180000|2024-08-21 07:26:20|5603.1|5602.4|5603.23|5602.53|5603.23|5602.53|5602.98|5602.28|12
1724225190000|2024-08-21 07:26:30|||||||||2
1724225220000|2024-08-21 07:27:00|5603.35|5602.65|5603.23|5602.53|5603.35|5602.65|5602.98|5602.28|28
1724225240000|2024-08-21 07:27:20|5603.35|5602.65|5603.48|5602.78|5603.48|5602.78|5603.35|5602.65|21
1724225250000|2024-08-21 07:27:30|5603.35|5602.65|5603.23|5602.53|5603.48|5602.78|5603.23|5602.53|5
1724225270000|2024-08-21 07:27:50|||||||||12
1724225300000|2024-08-21 07:28:20|5603.1|5602.4|5602.98|5602.28|5603.1|5602.4|5602.98|5602.28|6
1724225310000|2024-08-21 07:28:30|5603.1|5602.4|5603.1|5602.4|5603.1|5602.4|5603.1|5602.4|17
1724225320000|2024-08-21 07:28:40|5603.23|5602.53|5602.23|5601.53|5603.23|5602.53|5602.23|5601.53|133
1724225330000|2024-08-21 07:28:50|5602.73|5602.03|5602.73|5602.03|5602.73|5602.03|5602.48|5601.78|78
1724225350000|2024-08-21 07:29:10|5602.85|5602.15|5603.23|5602.53|5603.23|5602.53|5602.85|5602.15|19
1724225360000|2024-08-21 07:29:20|5603.35|5602.65|5603.48|5602.78|5603.48|5602.78|5603.35|5602.65|24
1724225370000|2024-08-21 07:29:30|5603.73|5603.03|5603.73|5603.03|5603.73|5603.03|5603.73|5603.03|27
1724225390000|2024-08-21 07:29:50|5603.6|5602.9|5603.23|5602.53|5603.6|5602.9|5603.23|5602.53|30
1724225400000|2024-08-21 07:30:00|5603.35|5602.65|5603.48|5602.78|5603.6|5602.9|5603.35|5602.65|34
1724225410000|2024-08-21 07:30:10|5603.35|5602.65|5603.23|5602.53|5603.35|5602.65|5603.23|5602.53|3
1724225420000|2024-08-21 07:30:20|5603.35|5602.65|5603.23|5602.53|5603.35|5602.65|5603.23|5602.53|23
1724225440000|2024-08-21 07:30:40|5603.35|5602.65|5603.35|5602.65|5603.48|5602.78|5603.35|5602.65|19
1724225450000|2024-08-21 07:30:50|5603.48|5602.78|5602.98|5602.28|5603.48|5602.78|5602.98|5602.28|9
1724225460000|2024-08-21 07:31:00|||||||||1
1724225470000|2024-08-21 07:31:10|||||||||3
1724225480000|2024-08-21 07:31:20|5602.85|5602.15|5602.98|5602.28|5602.98|5602.28|5602.85|5602.15|13
1724225490000|2024-08-21 07:31:30|5603.1|5602.4|5603.48|5602.78|5603.48|5602.78|5603.1|5602.4|13
1724225500000|2024-08-21 07:31:40|5603.35|5602.65|5603.35|5602.65|5603.48|5602.78|5603.23|5602.53|24
1724225510000|2024-08-21 07:31:50|5603.23|5602.53|5603.23|5602.53|5603.23|5602.53|5603.1|5602.4|8
1724225520000|2024-08-21 07:32:00|5603.1|5602.4|5603.23|5602.53|5603.48|5602.78|5603.1|5602.4|18
1724225530000|2024-08-21 07:32:10|5603.1|5602.4|5603.73|5603.03|5603.73|5603.03|5603.1|5602.4|16
1724225540000|2024-08-21 07:32:20|5603.6|5602.9|5603.48|5602.78|5603.6|5602.9|5603.48|5602.78|29
1724225550000|2024-08-21 07:32:30|5603.6|5602.9|5603.73|5603.03|5603.73|5603.03|5603.48|5602.78|9
1724225560000|2024-08-21 07:32:40|5603.48|5602.78|5603.48|5602.78|5603.48|5602.78|5603.48|5602.78|11
1724225570000|2024-08-21 07:32:50|5603.23|5602.53|5603.48|5602.78|5603.48|5602.78|5603.23|5602.53|26
1724225580000|2024-08-21 07:33:00|5603.35|5602.65|5603.23|5602.53|5603.48|5602.78|5603.23|5602.53|15
1724225590000|2024-08-21 07:33:10|||||||||9
1724225610000|2024-08-21 07:33:30|5602.98|5602.28|5603.23|5602.53|5603.23|5602.53|5602.98|5602.28|15
1724225620000|2024-08-21 07:33:40|5603.1|5602.4|5603.23|5602.53|5603.23|5602.53|5602.98|5602.28|4
1724225630000|2024-08-21 07:33:50|5603.48|5602.78|5603.48|5602.78|5603.48|5602.78|5603.48|5602.78|13
1724225650000|2024-08-21 07:34:10|5603.23|5602.53|5603.23|5602.53|5603.23|5602.53|5603.23|5602.53|9
1724225660000|2024-08-21 07:34:20|5603.35|5602.65|5602.98|5602.28|5603.35|5602.65|5602.98|5602.28|21
1724225670000|2024-08-21 07:34:30|5603.1|5602.4|5602.73|5602.03|5603.1|5602.4|5602.73|5602.03|14
1724225680000|2024-08-21 07:34:40|5602.6|5601.9|5602.23|5601.53|5602.6|5601.9|5602.23|5601.53|15
1724225690000|2024-08-21 07:34:50|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|5
1724225700000|2024-08-21 07:35:00|5602.35|5601.65|5602.23|5601.53|5602.35|5601.65|5602.1|5601.4|6
1724225710000|2024-08-21 07:35:10|5602.48|5601.78|5601.98|5601.28|5602.48|5601.78|5601.98|5601.28|33
1724225720000|2024-08-21 07:35:20|5601.85|5601.15|5602.23|5601.53|5602.23|5601.53|5601.85|5601.15|29
1724225730000|2024-08-21 07:35:30|5602.1|5601.4|5602.23|5601.53|5602.23|5601.53|5601.98|5601.28|26
1724225740000|2024-08-21 07:35:40|5602.1|5601.4|5602.1|5601.4|5602.1|5601.4|5602.1|5601.4|12
1724225750000|2024-08-21 07:35:50|5602.23|5601.53|5601.98|5601.28|5602.23|5601.53|5601.98|5601.28|5
1724225760000|2024-08-21 07:36:00|5602.1|5601.4|5602.23|5601.53|5602.23|5601.53|5602.1|5601.4|3
1724225770000|2024-08-21 07:36:10|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|13
1724225780000|2024-08-21 07:36:20|5602.35|5601.65|5602.23|5601.53|5602.35|5601.65|5602.1|5601.4|12
1724225790000|2024-08-21 07:36:30|5602.1|5601.4|5601.73|5601.03|5602.1|5601.4|5601.73|5601.03|2
1724225800000|2024-08-21 07:36:40|5601.85|5601.15|5601.98|5601.28|5601.98|5601.28|5601.85|5601.15|10
1724225810000|2024-08-21 07:36:50|5602.1|5601.4|5602.1|5601.4|5602.23|5601.53|5602.1|5601.4|7
1724225820000|2024-08-21 07:37:00|5601.98|5601.28|5602.23|5601.53|5602.23|5601.53|5601.98|5601.28|7
1724225830000|2024-08-21 07:37:10|5602.35|5601.65|5602.23|5601.53|5602.35|5601.65|5602.1|5601.4|10
1724225840000|2024-08-21 07:37:20|5601.98|5601.28|5601.98|5601.28|5602.23|5601.53|5601.98|5601.28|22
1724225850000|2024-08-21 07:37:30|5602.1|5601.4|5602.1|5601.4|5602.23|5601.53|5602.1|5601.4|3
1724225860000|2024-08-21 07:37:40|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|5602.35|5601.65|7
1724225870000|2024-08-21 07:37:50|5602.35|5601.65|5602.48|5601.78|5602.48|5601.78|5602.23|5601.53|6
1724225880000|2024-08-21 07:38:00|5602.6|5601.9|5602.48|5601.78|5602.73|5602.03|5602.48|5601.78|11
1724225890000|2024-08-21 07:38:10|5602.6|5601.9|5602.73|5602.03|5602.73|5602.03|5602.6|5601.9|7
1724225900000|2024-08-21 07:38:20|5602.98|5602.28|5602.98|5602.28|5602.98|5602.28|5602.98|5602.28|14
1724225910000|2024-08-21 07:38:30|5602.73|5602.03|5602.73|5602.03|5602.73|5602.03|5602.73|5602.03|7
1724225920000|2024-08-21 07:38:40|5602.85|5602.15|5602.73|5602.03|5602.98|5602.28|5602.73|5602.03|5
1724225930000|2024-08-21 07:38:50|5602.85|5602.15|5602.73|5602.03|5602.98|5602.28|5602.73|5602.03|4
1724225960000|2024-08-21 07:39:20|5602.85|5602.15|5602.98|5602.28|5602.98|5602.28|5602.85|5602.15|20
1724225980000|2024-08-21 07:39:40|5603.1|5602.4|5602.98|5602.28|5603.23|5602.53|5602.98|5602.28|6
1724226000000|2024-08-21 07:40:00|5603.1|5602.4|5602.98|5602.28|5603.1|5602.4|5602.98|5602.28|13
1724226010000|2024-08-21 07:40:10|5603.1|5602.4|5603.23|5602.53|5603.23|5602.53|5603.1|5602.4|6
1724226020000|2024-08-21 07:40:20|||||||||6
1724226030000|2024-08-21 07:40:30|5603.35|5602.65|5603.23|5602.53|5603.48|5602.78|5603.23|5602.53|18
1724226050000|2024-08-21 07:40:50|||||||||11
1724226060000|2024-08-21 07:41:00|5603.35|5602.65|5603.35|5602.65|5603.35|5602.65|5603.35|5602.65|27
1724226070000|2024-08-21 07:41:10|5603.23|5602.53|5603.35|5602.65|5603.6|5602.9|5603.23|5602.53|23
1724226080000|2024-08-21 07:41:20|5603.48|5602.78|5603.73|5603.03|5603.73|5603.03|5603.48|5602.78|5
1724226090000|2024-08-21 07:41:30|5603.6|5602.9|5603.48|5602.78|5603.73|5603.03|5603.48|5602.78|6
1724226100000|2024-08-21 07:41:40|||||||||1
1724226110000|2024-08-21 07:41:50|5603.73|5603.03|5603.73|5603.03|5603.73|5603.03|5603.73|5603.03|3
1724226120000|2024-08-21 07:42:00|5603.6|5602.9|5603.48|5602.78|5603.6|5602.9|5603.48|5602.78|3
1724226130000|2024-08-21 07:42:10|||||||||5
1724226140000|2024-08-21 07:42:20|5603.35|5602.65|5603.48|5602.78|5603.48|5602.78|5603.35|5602.65|1
1724226150000|2024-08-21 07:42:30|||||||||2
1724226160000|2024-08-21 07:42:40|5603.6|5602.9|5603.48|5602.78|5603.6|5602.9|5603.48|5602.78|6
1724226170000|2024-08-21 07:42:50|5603.73|5603.03|5603.48|5602.78|5603.73|5603.03|5603.48|5602.78|9
1724226180000|2024-08-21 07:43:00|5603.23|5602.53|5603.23|5602.53|5603.23|5602.53|5603.23|5602.53|9
1724226190000|2024-08-21 07:43:10|5603.35|5602.65|5603.6|5602.9|5603.73|5603.03|5603.35|5602.65|8
1724226200000|2024-08-21 07:43:20|5603.73|5603.03|5603.73|5603.03|5603.73|5603.03|5603.6|5602.9|0
1724226220000|2024-08-21 07:43:40|||||||||3
1724226230000|2024-08-21 07:43:50|5603.85|5603.15|5603.85|5603.15|5603.98|5603.28|5603.73|5603.03|40
1724226240000|2024-08-21 07:44:00|5603.98|5603.28|5603.98|5603.28|5603.98|5603.28|5603.98|5603.28|13
1724226250000|2024-08-21 07:44:10|5604.1|5603.4|5603.98|5603.28|5604.1|5603.4|5603.98|5603.28|9
1724226280000|2024-08-21 07:44:40|||||||||14
1724226300000|2024-08-21 07:45:00|5604.1|5603.4|5603.98|5603.28|5604.1|5603.4|5603.98|5603.28|22
1724226310000|2024-08-21 07:45:10|5603.73|5603.03|5603.85|5603.15|5603.85|5603.15|5603.73|5603.03|25
1724226320000|2024-08-21 07:45:20|5603.73|5603.03|5603.73|5603.03|5603.85|5603.15|5603.73|5603.03|14
1724226330000|2024-08-21 07:45:30|||||||||2
1724226340000|2024-08-21 07:45:40|||||||||20
1724226350000|2024-08-21 07:45:50|5603.85|5603.15|5603.73|5603.03|5603.98|5603.28|5603.73|5603.03|18
1724226360000|2024-08-21 07:46:00|5603.85|5603.15|5603.73|5603.03|5603.85|5603.15|5603.73|5603.03|3
1724226380000|2024-08-21 07:46:20|5603.85|5603.15|5603.98|5603.28|5604.1|5603.4|5603.85|5603.15|22
1724226390000|2024-08-21 07:46:30|5604.1|5603.4|5603.98|5603.28|5604.23|5603.53|5603.98|5603.28|25
1724226400000|2024-08-21 07:46:40|5603.85|5603.15|5603.23|5602.53|5603.85|5603.15|5603.1|5602.4|80
1724226410000|2024-08-21 07:46:50|5603.48|5602.78|5603.48|5602.78|5603.48|5602.78|5603.48|5602.78|17
1724226420000|2024-08-21 07:47:00|||||||||1
1724226430000|2024-08-21 07:47:10|5603.35|5602.65|5603.73|5603.03|5603.73|5603.03|5603.23|5602.53|22
1724226450000|2024-08-21 07:47:30|5603.6|5602.9|5603.73|5603.03|5603.85|5603.15|5603.6|5602.9|18
1724226460000|2024-08-21 07:47:40|5603.48|5602.78|5603.48|5602.78|5603.85|5603.15|5603.48|5602.78|28
1724226470000|2024-08-21 07:47:50|5603.23|5602.53|5602.98|5602.28|5603.48|5602.78|5602.98|5602.28|42
1724226480000|2024-08-21 07:48:00|5602.73|5602.03|5602.73|5602.03|5602.73|5602.03|5602.73|5602.03|16
1724226490000|2024-08-21 07:48:10|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|11
1724226500000|2024-08-21 07:48:20|5602.35|5601.65|5602.23|5601.53|5602.35|5601.65|5602.23|5601.53|8
1724226520000|2024-08-21 07:48:40|5601.98|5601.28|5601.98|5601.28|5601.98|5601.28|5601.98|5601.28|20
1724226530000|2024-08-21 07:48:50|5601.73|5601.03|5601.73|5601.03|5601.73|5601.03|5601.73|5601.03|17
1724226540000|2024-08-21 07:49:00|5601.85|5601.15|5601.73|5601.03|5601.85|5601.15|5601.73|5601.03|27
1724226550000|2024-08-21 07:49:10|||||||||2
1724226560000|2024-08-21 07:49:20|5601.98|5601.28|5602.23|5601.53|5602.23|5601.53|5601.98|5601.28|20
1724226570000|2024-08-21 07:49:30|5602.1|5601.4|5601.98|5601.28|5602.1|5601.4|5601.85|5601.15|44
1724226580000|2024-08-21 07:49:40|5602.1|5601.4|5602.23|5601.53|5602.23|5601.53|5602.1|5601.4|12
1724226590000|2024-08-21 07:49:50|5602.35|5601.65|5602.23|5601.53|5602.48|5601.78|5602.23|5601.53|20
1724226600000|2024-08-21 07:50:00|5602.48|5601.78|5602.73|5602.03|5602.73|5602.03|5602.48|5601.78|15
1724226610000|2024-08-21 07:50:10|||||||||11
1724226630000|2024-08-21 07:50:30|5602.6|5601.9|5601.98|5601.28|5602.6|5601.9|5601.98|5601.28|52
1724226640000|2024-08-21 07:50:40|5602.23|5601.53|5602.48|5601.78|5602.48|5601.78|5602.23|5601.53|103
1724226650000|2024-08-21 07:50:50|5602.23|5601.53|5602.23|5601.53|5602.23|5601.53|5602.23|5601.53|32
1724226660000|2024-08-21 07:51:00|5601.98|5601.28|5602.48|5601.78|5602.48|5601.78|5601.98|5601.28|125
1724226670000|2024-08-21 07:51:10|5602.6|5601.9|5602.48|5601.78|5602.6|5601.9|5602.48|5601.78|15
1724226680000|2024-08-21 07:51:20|5602.6|5601.9|5602.73|5602.03|5602.73|5602.03|5602.6|5601.9|4
1724226690000|2024-08-21 07:51:30|5602.85|5602.15|5602.85|5602.15|5602.85|5602.15|5602.85|5602.15|6
1724226700000|2024-08-21 07:51:40|5602.98|5602.28|5602.98|5602.28|5602.98|5602.28|5602.98|5602.28|10
1724226710000|2024-08-21 07:51:50|5602.85|5602.15|5602.98|5602.28|5602.98|5602.28|5602.85|5602.15|14
1724226730000|2024-08-21 07:52:10|5602.85|5602.15|5602.98|5602.28|5602.98|5602.28|5602.73|5602.03|18
1724226740000|2024-08-21 07:52:20|5602.85|5602.15|5602.73|5602.03|5602.85|5602.15|5602.73|5602.03|4
1724226750000|2024-08-21 07:52:30|||||||||20
1724226770000|2024-08-21 07:52:50|||||||||13
1724226780000|2024-08-21 07:53:00|5602.6|5601.9|5602.73|5602.03|5602.73|5602.03|5602.6|5601.9|16
1724226800000|2024-08-21 07:53:20|5602.85|5602.15|5602.98|5602.28|5602.98|5602.28|5602.85|5602.15|6
1724226820000|2024-08-21 07:53:40|5603.1|5602.4|5603.23|5602.53|5603.23|5602.53|5603.1|5602.4|13
1724226830000|2024-08-21 07:53:50|5603.35|5602.65|5603.23|5602.53|5603.35|5602.65|5603.23|5602.53|28
1724226840000|2024-08-21 07:54:00|||||||||6
1724226850000|2024-08-21 07:54:10|||||||||5
1724226860000|2024-08-21 07:54:20|||||||||8
1724226870000|2024-08-21 07:54:30|5603.48|5602.78|5603.73|5603.03|5603.73|5603.03|5603.48|5602.78|39
1724226890000|2024-08-21 07:54:50|5603.6|5602.9|5603.73|5603.03|5603.73|5603.03|5603.6|5602.9|23
1724226900000|2024-08-21 07:55:00|5603.85|5603.15|5603.85|5603.15|5603.98|5603.28|5603.85|5603.15|22
1724226910000|2024-08-21 07:55:10|5603.98|5603.28|5603.98|5603.28|5604.1|5603.4|5603.98|5603.28|80
1724226920000|2024-08-21 07:55:20|5603.73|5603.03|5603.73|5603.03|5603.73|5603.03|5603.73|5603.03|19
1724226930000|2024-08-21 07:55:30|5603.6|5602.9|5603.23|5602.53|5603.6|5602.9|5603.23|5602.53|30
1724226940000|2024-08-21 07:55:40|5602.98|5602.28|5602.73|5602.03|5602.98|5602.28|5602.73|5602.03|35
1724226950000|2024-08-21 07:55:50|5602.85|5602.15|5602.98|5602.28|5602.98|5602.28|5602.73|5602.03|3
1724226960000|2024-08-21 07:56:00|5602.85|5602.15|5602.73|5602.03|5602.85|5602.15|5602.73|5602.03|42
1724226970000|2024-08-21 07:56:10|5602.48|5601.78|5602.73|5602.03|5602.73|5602.03|5602.48|5601.78|61
1724226980000|2024-08-21 07:56:20|5602.6|5601.9|5602.73|5602.03|5602.73|5602.03|5602.6|5601.9|0
1724227010000|2024-08-21 07:56:50|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|22
1724227020000|2024-08-21 07:57:00|5602.35|5601.65|5602.1|5601.4|5602.35|5601.65|5602.1|5601.4|10
1724227030000|2024-08-21 07:57:10|5602.23|5601.53|5602.23|5601.53|5602.23|5601.53|5602.23|5601.53|3
1724227040000|2024-08-21 07:57:20|5602.1|5601.4|5601.73|5601.03|5602.1|5601.4|5601.73|5601.03|18
1724227050000|2024-08-21 07:57:30|5601.85|5601.15|5601.73|5601.03|5601.98|5601.28|5601.73|5601.03|21
1724227060000|2024-08-21 07:57:40|5601.6|5600.9|5601.6|5600.9|5601.73|5601.03|5601.6|5600.9|34
1724227070000|2024-08-21 07:57:50|5601.73|5601.03|5601.73|5601.03|5601.73|5601.03|5601.6|5600.9|6
1724227080000|2024-08-21 07:58:00|||||||||1
1724227090000|2024-08-21 07:58:10|5601.6|5600.9|5601.48|5600.78|5601.73|5601.03|5601.48|5600.78|18
1724227100000|2024-08-21 07:58:20|5601.6|5600.9|5601.73|5601.03|5601.73|5601.03|5601.6|5600.9|9
1724227110000|2024-08-21 07:58:30|5601.85|5601.15|5601.98|5601.28|5601.98|5601.28|5601.85|5601.15|11
1724227120000|2024-08-21 07:58:40|5602.1|5601.4|5601.98|5601.28|5602.23|5601.53|5601.98|5601.28|16
1724227130000|2024-08-21 07:58:50|5601.73|5601.03|5601.85|5601.15|5601.85|5601.15|5601.73|5601.03|4
1724227140000|2024-08-21 07:59:00|5601.73|5601.03|5601.73|5601.03|5601.73|5601.03|5601.48|5600.78|10
1724227170000|2024-08-21 07:59:30|5601.98|5601.28|5601.73|5601.03|5601.98|5601.28|5601.73|5601.03|11
1724227180000|2024-08-21 07:59:40|5601.6|5600.9|5601.48|5600.78|5601.6|5600.9|5601.48|5600.78|41
1724227190000|2024-08-21 07:59:50|5601.35|5600.65|5601.48|5600.78|5601.48|5600.78|5601.35|5600.65|24
1724227200000|2024-08-21 08:00:00|5601.6|5600.9|5600.73|5600.03|5601.73|5601.03|5600.48|5599.78|146
1724227210000|2024-08-21 08:00:10|5600.98|5600.28|5600.48|5599.78|5600.98|5600.28|5600.48|5599.78|38
1724227220000|2024-08-21 08:00:20|5600.73|5600.03|5601.23|5600.53|5601.23|5600.53|5600.48|5599.78|102
1724227230000|2024-08-21 08:00:30|5600.98|5600.28|5601.35|5600.65|5601.35|5600.65|5600.73|5600.03|100
1724227240000|2024-08-21 08:00:40|5601.48|5600.78|5601.48|5600.78|5601.73|5601.03|5601.48|5600.78|19
1724227250000|2024-08-21 08:00:50|5601.6|5600.9|5601.6|5600.9|5601.73|5601.03|5601.48|5600.78|27
1724227260000|2024-08-21 08:01:00|5601.73|5601.03|5601.98|5601.28|5601.98|5601.28|5601.48|5600.78|23
1724227270000|2024-08-21 08:01:10|5601.85|5601.15|5601.73|5601.03|5601.98|5601.28|5601.48|5600.78|92
1724227280000|2024-08-21 08:01:20|5601.6|5600.9|5601.73|5601.03|5601.73|5601.03|5601.48|5600.78|29
1724227290000|2024-08-21 08:01:30|5601.48|5600.78|5601.48|5600.78|5601.73|5601.03|5601.48|5600.78|21
1724227300000|2024-08-21 08:01:40|5601.23|5600.53|5600.73|5600.03|5601.23|5600.53|5600.73|5600.03|26
1724227310000|2024-08-21 08:01:50|5600.85|5600.15|5600.73|5600.03|5600.98|5600.28|5600.73|5600.03|10
1724227320000|2024-08-21 08:02:00|5600.6|5599.9|5600.73|5600.03|5600.73|5600.03|5600.48|5599.78|43
1724227330000|2024-08-21 08:02:10|5600.85|5600.15|5601.23|5600.53|5601.23|5600.53|5600.73|5600.03|12
1724227340000|2024-08-21 08:02:20|5601.1|5600.4|5600.98|5600.28|5601.1|5600.4|5600.98|5600.28|1
1724227350000|2024-08-21 08:02:30|5601.1|5600.4|5601.23|5600.53|5601.23|5600.53|5600.98|5600.28|27
1724227360000|2024-08-21 08:02:40|5601.1|5600.4|5601.1|5600.4|5601.23|5600.53|5600.98|5600.28|12
1724227370000|2024-08-21 08:02:50|5600.98|5600.28|5600.48|5599.78|5601.23|5600.53|5600.48|5599.78|16
1724227380000|2024-08-21 08:03:00|5600.23|5599.53|5599.73|5599.03|5600.23|5599.53|5599.73|5599.03|83
1724227390000|2024-08-21 08:03:10|5599.6|5598.9|5599.73|5599.03|5599.98|5599.28|5599.6|5598.9|77
1724227400000|2024-08-21 08:03:20|5599.85|5599.15|5599.85|5599.15|5599.98|5599.28|5599.73|5599.03|27
1724227410000|2024-08-21 08:03:30|5599.98|5599.28|5599.73|5599.03|5599.98|5599.28|5599.73|5599.03|16
1724227420000|2024-08-21 08:03:40|5599.98|5599.28|5599.98|5599.28|5599.98|5599.28|5599.73|5599.03|21
1724227430000|2024-08-21 08:03:50|5600.1|5599.4|5600.23|5599.53|5600.23|5599.53|5600.1|5599.4|17
1724227440000|2024-08-21 08:04:00|5599.98|5599.28|5599.98|5599.28|5599.98|5599.28|5599.98|5599.28|11
1724227450000|2024-08-21 08:04:10|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|5599.48|5598.78|55
1724227460000|2024-08-21 08:04:20|5600.23|5599.53|5600.48|5599.78|5600.48|5599.78|5600.23|5599.53|43
1724227470000|2024-08-21 08:04:30|||||||||6
1724227480000|2024-08-21 08:04:40|5600.6|5599.9|5600.48|5599.78|5600.73|5600.03|5600.23|5599.53|51
1724227490000|2024-08-21 08:04:50|5600.23|5599.53|5600.48|5599.78|5600.48|5599.78|5600.23|5599.53|14
1724227500000|2024-08-21 08:05:00|5600.23|5599.53|5599.73|5599.03|5600.23|5599.53|5599.48|5598.78|81
1724227510000|2024-08-21 08:05:10|5599.6|5598.9|5599.73|5599.03|5599.73|5599.03|5599.6|5598.9|16
1724227520000|2024-08-21 08:05:20|5599.48|5598.78|5599.73|5599.03|5599.98|5599.28|5599.48|5598.78|47
1724227530000|2024-08-21 08:05:30|5599.85|5599.15|5599.73|5599.03|5599.98|5599.28|5599.73|5599.03|15
1724227540000|2024-08-21 08:05:40|5599.85|5599.15|5599.73|5599.03|5599.85|5599.15|5599.73|5599.03|7
1724227550000|2024-08-21 08:05:50|5599.85|5599.15|5599.73|5599.03|5599.98|5599.28|5599.73|5599.03|21
1724227570000|2024-08-21 08:06:10|5599.48|5598.78|5599.73|5599.03|5599.73|5599.03|5599.48|5598.78|39
1724227580000|2024-08-21 08:06:20|5599.48|5598.78|5599.48|5598.78|5599.48|5598.78|5598.98|5598.28|65
1724227590000|2024-08-21 08:06:30|5599.6|5598.9|5599.73|5599.03|5599.73|5599.03|5599.6|5598.9|12
1724227600000|2024-08-21 08:06:40|5599.98|5599.28|5599.6|5598.9|5599.98|5599.28|5599.48|5598.78|51
1724227610000|2024-08-21 08:06:50|5599.48|5598.78|5599.73|5599.03|5599.73|5599.03|5599.48|5598.78|1
1724227620000|2024-08-21 08:07:00|5599.85|5599.15|5600.1|5599.4|5600.1|5599.4|5599.85|5599.15|15
1724227630000|2024-08-21 08:07:10|5600.48|5599.78|5600.48|5599.78|5600.73|5600.03|5600.48|5599.78|37
1724227640000|2024-08-21 08:07:20|||||||||1
1724227650000|2024-08-21 08:07:30|5600.35|5599.65|5600.23|5599.53|5600.48|5599.78|5600.23|5599.53|17
1724227660000|2024-08-21 08:07:40|5600.35|5599.65|5600.35|5599.65|5600.48|5599.78|5600.23|5599.53|17
1724227670000|2024-08-21 08:07:50|5600.48|5599.78|5599.98|5599.28|5600.48|5599.78|5599.73|5599.03|60
1724227680000|2024-08-21 08:08:00|5600.23|5599.53|5599.98|5599.28|5600.23|5599.53|5599.98|5599.28|20
1724227690000|2024-08-21 08:08:10|5600.1|5599.4|5599.98|5599.28|5600.23|5599.53|5599.98|5599.28|5
1724227710000|2024-08-21 08:08:30|5600.1|5599.4|5599.98|5599.28|5600.1|5599.4|5599.98|5599.28|9
1724227720000|2024-08-21 08:08:40|5600.1|5599.4|5600.23|5599.53|5600.23|5599.53|5600.1|5599.4|22
1724227740000|2024-08-21 08:09:00|5599.98|5599.28|5600.23|5599.53|5600.23|5599.53|5599.98|5599.28|5
1724227750000|2024-08-21 08:09:10|5599.98|5599.28|5599.85|5599.15|5599.98|5599.28|5599.73|5599.03|20
1724227760000|2024-08-21 08:09:20|5599.98|5599.28|5599.6|5598.9|5599.98|5599.28|5599.48|5598.78|24
1724227770000|2024-08-21 08:09:30|5599.73|5599.03|5599.73|5599.03|5599.98|5599.28|5599.73|5599.03|21
1724227780000|2024-08-21 08:09:40|5599.85|5599.15|5600.1|5599.4|5600.23|5599.53|5599.85|5599.15|11
1724227790000|2024-08-21 08:09:50|5600.23|5599.53|5599.98|5599.28|5600.23|5599.53|5599.98|5599.28|10
1724227800000|2024-08-21 08:10:00|5600.1|5599.4|5600.48|5599.78|5600.48|5599.78|5600.1|5599.4|35
1724227810000|2024-08-21 08:10:10|5600.6|5599.9|5601.23|5600.53|5601.23|5600.53|5600.6|5599.9|32
1724227820000|2024-08-21 08:10:20|5601.35|5600.65|5601.23|5600.53|5601.48|5600.78|5601.23|5600.53|22
1724227830000|2024-08-21 08:10:30|5600.98|5600.28|5600.98|5600.28|5601.23|5600.53|5600.98|5600.28|46
1724227840000|2024-08-21 08:10:40|5601.1|5600.4|5600.98|5600.28|5601.1|5600.4|5600.85|5600.15|16
1724227850000|2024-08-21 08:10:50|5601.23|5600.53|5601.1|5600.4|5601.23|5600.53|5600.98|5600.28|15
1724227860000|2024-08-21 08:11:00|5600.98|5600.28|5600.48|5599.78|5600.98|5600.28|5600.48|5599.78|23
1724227870000|2024-08-21 08:11:10|5600.6|5599.9|5600.48|5599.78|5600.73|5600.03|5600.48|5599.78|19
1724227880000|2024-08-21 08:11:20|5600.6|5599.9|5600.98|5600.28|5600.98|5600.28|5600.6|5599.9|12
1724227890000|2024-08-21 08:11:30|5600.85|5600.15|5600.98|5600.28|5600.98|5600.28|5600.85|5600.15|5
1724227910000|2024-08-21 08:11:50|5601.23|5600.53|5601.23|5600.53|5601.23|5600.53|5600.98|5600.28|16
1724227920000|2024-08-21 08:12:00|5601.48|5600.78|5601.23|5600.53|5601.48|5600.78|5601.23|5600.53|30
1724227930000|2024-08-21 08:12:10|||||||||4
1724227940000|2024-08-21 08:12:20|5601.35|5600.65|5600.98|5600.28|5601.35|5600.65|5600.98|5600.28|12
1724227950000|2024-08-21 08:12:30|5600.85|5600.15|5600.73|5600.03|5600.85|5600.15|5600.48|5599.78|47
1724227960000|2024-08-21 08:12:40|5600.85|5600.15|5600.85|5600.15|5600.98|5600.28|5600.85|5600.15|8
1724227970000|2024-08-21 08:12:50|5600.73|5600.03|5600.23|5599.53|5600.73|5600.03|5600.23|5599.53|34
1724227980000|2024-08-21 08:13:00|5599.98|5599.28|5599.98|5599.28|5599.98|5599.28|5599.98|5599.28|11
1724227990000|2024-08-21 08:13:10|5600.1|5599.4|5600.23|5599.53|5600.23|5599.53|5600.1|5599.4|7
1724228000000|2024-08-21 08:13:20|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|14
1724228010000|2024-08-21 08:13:30|5600.73|5600.03|5600.6|5599.9|5600.73|5600.03|5600.48|5599.78|15
1724228020000|2024-08-21 08:13:40|5600.48|5599.78|5600.23|5599.53|5600.6|5599.9|5600.23|5599.53|4
1724228030000|2024-08-21 08:13:50|5600.1|5599.4|5599.98|5599.28|5600.1|5599.4|5599.73|5599.03|20
1724228040000|2024-08-21 08:14:00|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|14
1724228050000|2024-08-21 08:14:10|5600.48|5599.78|5600.35|5599.65|5600.48|5599.78|5600.35|5599.65|8
1724228060000|2024-08-21 08:14:20|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|5600.23|5599.53|4
1724228070000|2024-08-21 08:14:30|5600.6|5599.9|5600.6|5599.9|5600.6|5599.9|5600.6|5599.9|35
1724228080000|2024-08-21 08:14:40|5600.73|5600.03|5600.48|5599.78|5600.73|5600.03|5600.48|5599.78|7
1724228090000|2024-08-21 08:14:50|5600.6|5599.9|5600.98|5600.28|5600.98|5600.28|5600.6|5599.9|28
1724228100000|2024-08-21 08:15:00|5600.85|5600.15|5600.73|5600.03|5600.85|5600.15|5600.73|5600.03|14
1724228110000|2024-08-21 08:15:10|5600.85|5600.15|5600.85|5600.15|5600.85|5600.15|5600.85|5600.15|8
1724228120000|2024-08-21 08:15:20|5600.98|5600.28|5600.48|5599.78|5600.98|5600.28|5600.48|5599.78|7
1724228130000|2024-08-21 08:15:30|5600.6|5599.9|5600.73|5600.03|5600.73|5600.03|5600.6|5599.9|4
1724228140000|2024-08-21 08:15:40|5600.6|5599.9|5600.48|5599.78|5600.6|5599.9|5600.48|5599.78|4
1724228150000|2024-08-21 08:15:50|||||||||1
1724228160000|2024-08-21 08:16:00|5600.73|5600.03|5600.73|5600.03|5600.73|5600.03|5600.48|5599.78|13
1724228170000|2024-08-21 08:16:10|5600.85|5600.15|5600.98|5600.28|5600.98|5600.28|5600.73|5600.03|13
1724228180000|2024-08-21 08:16:20|5601.1|5600.4|5601.23|5600.53|5601.23|5600.53|5601.1|5600.4|21
1724228190000|2024-08-21 08:16:30|5601.1|5600.4|5601.1|5600.4|5601.23|5600.53|5601.1|5600.4|3
1724228200000|2024-08-21 08:16:40|5601.23|5600.53|5601.23|5600.53|5601.23|5600.53|5600.98|5600.28|2
1724228210000|2024-08-21 08:16:50|5601.48|5600.78|5601.48|5600.78|5601.48|5600.78|5601.48|5600.78|11
1724228220000|2024-08-21 08:17:00|5601.73|5601.03|5602.23|5601.53|5602.23|5601.53|5601.73|5601.03|140
1724228230000|2024-08-21 08:17:10|5602.1|5601.4|5602.23|5601.53|5602.23|5601.53|5602.1|5601.4|7
1724228240000|2024-08-21 08:17:20|5602.48|5601.78|5602.23|5601.53|5602.48|5601.78|5602.23|5601.53|23
1724228250000|2024-08-21 08:17:30|5602.35|5601.65|5602.73|5602.03|5602.73|5602.03|5602.23|5601.53|29
1724228260000|2024-08-21 08:17:40|5602.48|5601.78|5602.73|5602.03|5602.73|5602.03|5602.48|5601.78|38
1724228270000|2024-08-21 08:17:50|5602.85|5602.15|5603.23|5602.53|5603.23|5602.53|5602.85|5602.15|42
1724228280000|2024-08-21 08:18:00|5603.35|5602.65|5603.73|5603.03|5603.73|5603.03|5603.35|5602.65|44
1724228290000|2024-08-21 08:18:10|5603.85|5603.15|5603.98|5603.28|5603.98|5603.28|5603.73|5603.03|21
1724228300000|2024-08-21 08:18:20|5604.23|5603.53|5604.23|5603.53|5604.35|5603.65|5603.98|5603.28|51
1724228310000|2024-08-21 08:18:30|5603.98|5603.28|5603.98|5603.28|5603.98|5603.28|5603.98|5603.28|11
1724228320000|2024-08-21 08:18:40|5603.85|5603.15|5603.98|5603.28|5603.98|5603.28|5603.73|5603.03|20
1724228330000|2024-08-21 08:18:50|5603.85|5603.15|5603.73|5603.03|5603.85|5603.15|5603.73|5603.03|7
1724228340000|2024-08-21 08:19:00|5603.48|5602.78|5603.35|5602.65|5603.48|5602.78|5603.23|5602.53|22
1724228350000|2024-08-21 08:19:10|5603.23|5602.53|5602.73|5602.03|5603.23|5602.53|5602.73|5602.03|57
1724228360000|2024-08-21 08:19:20|5602.85|5602.15|5602.73|5602.03|5602.98|5602.28|5602.73|5602.03|7
1724228370000|2024-08-21 08:19:30|5602.98|5602.28|5602.98|5602.28|5602.98|5602.28|5602.98|5602.28|15
1724228380000|2024-08-21 08:19:40|5603.23|5602.53|5602.73|5602.03|5603.23|5602.53|5602.73|5602.03|15
1724228390000|2024-08-21 08:19:50|5602.85|5602.15|5602.73|5602.03|5602.85|5602.15|5602.73|5602.03|1
1724228400000|2024-08-21 08:20:00|5602.48|5601.78|5602.98|5602.28|5602.98|5602.28|5602.48|5601.78|26
1724228410000|2024-08-21 08:20:10|5603.1|5602.4|5602.98|5602.28|5603.23|5602.53|5602.98|5602.28|5
1724228420000|2024-08-21 08:20:20|5602.73|5602.03|5602.98|5602.28|5602.98|5602.28|5602.73|5602.03|8
1724228430000|2024-08-21 08:20:30|5602.85|5602.15|5603.23|5602.53|5603.23|5602.53|5602.85|5602.15|9
1724228440000|2024-08-21 08:20:40|5603.1|5602.4|5603.23|5602.53|5603.23|5602.53|5602.98|5602.28|13
1724228450000|2024-08-21 08:20:50|5603.48|5602.78|5603.48|5602.78|5603.48|5602.78|5603.48|5602.78|2
1724228460000|2024-08-21 08:21:00|5603.35|5602.65|5603.48|5602.78|5603.48|5602.78|5603.23|5602.53|12
1724228470000|2024-08-21 08:21:10|5603.35|5602.65|5603.48|5602.78|5603.48|5602.78|5603.23|5602.53|6
1724228480000|2024-08-21 08:21:20|5603.35|5602.65|5603.23|5602.53|5603.35|5602.65|5603.23|5602.53|27
1724228490000|2024-08-21 08:21:30|5603.35|5602.65|5603.35|5602.65|5603.48|5602.78|5603.35|5602.65|5
1724228500000|2024-08-21 08:21:40|5603.23|5602.53|5603.23|5602.53|5603.35|5602.65|5603.23|5602.53|5
1724228510000|2024-08-21 08:21:50|5603.1|5602.4|5603.23|5602.53|5603.23|5602.53|5603.1|5602.4|33
1724228520000|2024-08-21 08:22:00|5602.98|5602.28|5602.98|5602.28|5603.23|5602.53|5602.85|5602.15|10
1724228530000|2024-08-21 08:22:10|5602.73|5602.03|5602.73|5602.03|5602.85|5602.15|5602.73|5602.03|14
1724228540000|2024-08-21 08:22:20|5602.48|5601.78|5602.48|5601.78|5602.73|5602.03|5602.48|5601.78|11
1724228550000|2024-08-21 08:22:30|5602.6|5601.9|5602.85|5602.15|5602.98|5602.28|5602.6|5601.9|16
1724228560000|2024-08-21 08:22:40|5602.73|5602.03|5602.73|5602.03|5602.85|5602.15|5602.73|5602.03|0
1724228570000|2024-08-21 08:22:50|5602.85|5602.15|5602.73|5602.03|5602.85|5602.15|5602.73|5602.03|3
1724228590000|2024-08-21 08:23:10|5602.6|5601.9|5602.73|5602.03|5602.73|5602.03|5602.6|5601.9|4
1724228600000|2024-08-21 08:23:20|5602.6|5601.9|5602.48|5601.78|5602.73|5602.03|5602.48|5601.78|12
1724228610000|2024-08-21 08:23:30|5602.23|5601.53|5601.98|5601.28|5602.23|5601.53|5601.98|5601.28|10
1724228620000|2024-08-21 08:23:40|5602.23|5601.53|5601.98|5601.28|5602.23|5601.53|5601.98|5601.28|27
1724228640000|2024-08-21 08:24:00|5601.85|5601.15|5601.48|5600.78|5601.98|5601.28|5601.48|5600.78|25
1724228650000|2024-08-21 08:24:10|5601.35|5600.65|5600.98|5600.28|5601.35|5600.65|5600.98|5600.28|16
1724228660000|2024-08-21 08:24:20|5601.1|5600.4|5600.85|5600.15|5601.23|5600.53|5600.73|5600.03|31
1724228670000|2024-08-21 08:24:30|5600.98|5600.28|5600.23|5599.53|5600.98|5600.28|5600.23|5599.53|31
1724228680000|2024-08-21 08:24:40|5599.98|5599.28|5599.98|5599.28|5599.98|5599.28|5599.98|5599.28|17
1724228690000|2024-08-21 08:24:50|5600.1|5599.4|5599.73|5599.03|5600.23|5599.53|5599.73|5599.03|18
1724228700000|2024-08-21 08:25:00|5599.6|5598.9|5599.85|5599.15|5599.85|5599.15|5599.48|5598.78|69
1724228710000|2024-08-21 08:25:10|5599.98|5599.28|5599.48|5598.78|5599.98|5599.28|5599.48|5598.78|15
1724228720000|2024-08-21 08:25:20|5599.6|5598.9|5599.73|5599.03|5599.85|5599.15|5599.6|5598.9|21
1724228740000|2024-08-21 08:25:40|5599.6|5598.9|5599.23|5598.53|5599.6|5598.9|5599.23|5598.53|12
1724228750000|2024-08-21 08:25:50|5599.35|5598.65|5599.23|5598.53|5599.48|5598.78|5599.23|5598.53|8
1724228760000|2024-08-21 08:26:00|5598.98|5598.28|5598.35|5597.65|5598.98|5598.28|5598.23|5597.53|197
1724228770000|2024-08-21 08:26:10|5598.23|5597.53|5598.23|5597.53|5598.48|5597.78|5598.23|5597.53|21
1724228780000|2024-08-21 08:26:20|5598.35|5597.65|5598.48|5597.78|5598.48|5597.78|5598.35|5597.65|51
1724228790000|2024-08-21 08:26:30|5598.6|5597.9|5598.48|5597.78|5598.73|5598.03|5598.48|5597.78|39
1724228800000|2024-08-21 08:26:40|5598.73|5598.03|5598.48|5597.78|5598.73|5598.03|5598.48|5597.78|22
1724228810000|2024-08-21 08:26:50|5598.35|5597.65|5598.23|5597.53|5598.35|5597.65|5598.23|5597.53|11
1724228820000|2024-08-21 08:27:00|5598.48|5597.78|5598.48|5597.78|5598.48|5597.78|5598.48|5597.78|13
1724228830000|2024-08-21 08:27:10|||||||||10
1724228840000|2024-08-21 08:27:20|5598.73|5598.03|5598.48|5597.78|5598.73|5598.03|5598.48|5597.78|18
1724228860000|2024-08-21 08:27:40|5598.73|5598.03|5598.48|5597.78|5598.73|5598.03|5598.48|5597.78|12
1724228870000|2024-08-21 08:27:50|5598.35|5597.65|5598.48|5597.78|5598.6|5597.9|5598.23|5597.53|36
1724228880000|2024-08-21 08:28:00|5598.6|5597.9|5598.98|5598.28|5598.98|5598.28|5598.6|5597.9|15
1724228890000|2024-08-21 08:28:10|5599.23|5598.53|5599.1|5598.4|5599.23|5598.53|5598.98|5598.28|9
1724228900000|2024-08-21 08:28:20|5599.23|5598.53|5599.23|5598.53|5599.23|5598.53|5598.98|5598.28|6
1724228910000|2024-08-21 08:28:30|5599.1|5598.4|5598.98|5598.28|5599.23|5598.53|5598.98|5598.28|3
1724228930000|2024-08-21 08:28:50|5599.1|5598.4|5598.98|5598.28|5599.23|5598.53|5598.98|5598.28|15
1724228940000|2024-08-21 08:29:00|5598.85|5598.15|5598.73|5598.03|5598.85|5598.15|5598.73|5598.03|6
1724228950000|2024-08-21 08:29:10|5598.6|5597.9|5598.6|5597.9|5598.73|5598.03|5598.23|5597.53|32
1724228960000|2024-08-21 08:29:20|5598.48|5597.78|5598.48|5597.78|5598.73|5598.03|5598.48|5597.78|12
1724228970000|2024-08-21 08:29:30|5598.6|5597.9|5598.73|5598.03|5598.73|5598.03|5598.6|5597.9|21
1724228980000|2024-08-21 08:29:40|5598.6|5597.9|5598.98|5598.28|5598.98|5598.28|5598.48|5597.78|6
1724228990000|2024-08-21 08:29:50|||||||||1
1724229000000|2024-08-21 08:30:00|5598.73|5598.03|5598.48|5597.78|5598.73|5598.03|5598.48|5597.78|11
1724229010000|2024-08-21 08:30:10|5598.73|5598.03|5598.73|5598.03|5598.73|5598.03|5598.73|5598.03|2
1724229020000|2024-08-21 08:30:20|5598.6|5597.9|5598.73|5598.03|5598.73|5598.03|5598.48|5597.78|19
1724229030000|2024-08-21 08:30:30|5598.98|5598.28|5598.98|5598.28|5599.1|5598.4|5598.98|5598.28|7
1724229040000|2024-08-21 08:30:40|5599.1|5598.4|5599.23|5598.53|5599.23|5598.53|5598.98|5598.28|3
1724229060000|2024-08-21 08:31:00|5599.48|5598.78|5599.48|5598.78|5599.48|5598.78|5599.48|5598.78|4
1724229070000|2024-08-21 08:31:10|5599.35|5598.65|5599.23|5598.53|5599.35|5598.65|5598.98|5598.28|32
1724229080000|2024-08-21 08:31:20|5599.35|5598.65|5598.98|5598.28|5599.35|5598.65|5598.98|5598.28|1
1724229090000|2024-08-21 08:31:30|5599.48|5598.78|5599.35|5598.65|5599.48|5598.78|5599.23|5598.53|12
1724229100000|2024-08-21 08:31:40|5599.23|5598.53|5599.23|5598.53|5599.23|5598.53|5599.23|5598.53|0
1724229110000|2024-08-21 08:31:50|||||||||1
1724229120000|2024-08-21 08:32:00|||||||||2
1724229130000|2024-08-21 08:32:10|5599.1|5598.4|5598.98|5598.28|5599.1|5598.4|5598.98|5598.28|18
1724229140000|2024-08-21 08:32:20|5599.1|5598.4|5599.48|5598.78|5599.48|5598.78|5599.1|5598.4|28
1724229150000|2024-08-21 08:32:30|5599.6|5598.9|5599.23|5598.53|5599.73|5599.03|5599.23|5598.53|71
1724229160000|2024-08-21 08:32:40|5599.35|5598.65|5599.23|5598.53|5599.48|5598.78|5599.23|5598.53|8
1724229170000|2024-08-21 08:32:50|5598.73|5598.03|5598.48|5597.78|5598.98|5598.28|5598.48|5597.78|125
1724229180000|2024-08-21 08:33:00|5598.23|5597.53|5598.98|5598.28|5598.98|5598.28|5598.23|5597.53|96
1724229190000|2024-08-21 08:33:10|5598.73|5598.03|5598.98|5598.28|5598.98|5598.28|5598.73|5598.03|25
1724229200000|2024-08-21 08:33:20|||||||||10
1724229210000|2024-08-21 08:33:30|5598.73|5598.03|5598.73|5598.03|5598.73|5598.03|5598.73|5598.03|12
1724229220000|2024-08-21 08:33:40|5598.85|5598.15|5598.73|5598.03|5598.85|5598.15|5598.73|5598.03|31
1724229240000|2024-08-21 08:34:00|5598.85|5598.15|5598.48|5597.78|5598.85|5598.15|5598.35|5597.65|52
1724229250000|2024-08-21 08:34:10|5598.35|5597.65|5598.23|5597.53|5598.35|5597.65|5598.23|5597.53|10
1724229260000|2024-08-21 08:34:20|||||||||4
1724229280000|2024-08-21 08:34:40|||||||||5
1724229290000|2024-08-21 08:34:50|||||||||7
1724229300000|2024-08-21 08:35:00|5598.48|5597.78|5598.23|5597.53|5598.48|5597.78|5598.23|5597.53|53
1724229310000|2024-08-21 08:35:10|||||||||11
1724229320000|2024-08-21 08:35:20|||||||||15
1724229330000|2024-08-21 08:35:30|||||||||84
1724229340000|2024-08-21 08:35:40|5598.35|5597.65|5598.23|5597.53|5598.48|5597.78|5598.1|5597.4|305
1724229350000|2024-08-21 08:35:50|5598.35|5597.65|5598.73|5598.03|5598.73|5598.03|5598.35|5597.65|28
1724229360000|2024-08-21 08:36:00|5598.85|5598.15|5599.48|5598.78|5599.6|5598.9|5598.85|5598.15|78
1724229370000|2024-08-21 08:36:10|5599.6|5598.9|5599.23|5598.53|5599.6|5598.9|5599.23|5598.53|21
1724229390000|2024-08-21 08:36:30|5599.35|5598.65|5598.73|5598.03|5599.48|5598.78|5598.6|5597.9|86
1724229400000|2024-08-21 08:36:40|5598.98|5598.28|5598.98|5598.28|5598.98|5598.28|5598.98|5598.28|28
1724229410000|2024-08-21 08:36:50|5598.73|5598.03|5598.98|5598.28|5598.98|5598.28|5598.73|5598.03|24
1724229420000|2024-08-21 08:37:00|5599.1|5598.4|5599.23|5598.53|5599.23|5598.53|5598.98|5598.28|19
1724229450000|2024-08-21 08:37:30|5599.6|5598.9|5599.48|5598.78|5599.73|5599.03|5599.48|5598.78|37
1724229460000|2024-08-21 08:37:40|||||||||3
1724229470000|2024-08-21 08:37:50|||||||||1
1724229480000|2024-08-21 08:38:00|5599.6|5598.9|5599.98|5599.28|5599.98|5599.28|5599.6|5598.9|29
1724229490000|2024-08-21 08:38:10|5600.23|5599.53|5599.98|5599.28|5600.23|5599.53|5599.98|5599.28|24
1724229500000|2024-08-21 08:38:20|5600.1|5599.4|5599.98|5599.28|5600.1|5599.4|5599.98|5599.28|4
1724229510000|2024-08-21 08:38:30|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|6
1724229520000|2024-08-21 08:38:40|5600.1|5599.4|5600.1|5599.4|5600.1|5599.4|5599.98|5599.28|8
1724229530000|2024-08-21 08:38:50|5599.98|5599.28|5599.48|5598.78|5599.98|5599.28|5599.48|5598.78|27
1724229540000|2024-08-21 08:39:00|5599.6|5598.9|5599.73|5599.03|5599.85|5599.15|5599.6|5598.9|12
1724229560000|2024-08-21 08:39:20|5599.85|5599.15|5599.85|5599.15|5599.98|5599.28|5599.73|5599.03|11
1724229570000|2024-08-21 08:39:30|5599.73|5599.03|5599.73|5599.03|5599.98|5599.28|5599.73|5599.03|5
1724229580000|2024-08-21 08:39:40|||||||||14
1724229590000|2024-08-21 08:39:50|5599.85|5599.15|5599.73|5599.03|5599.85|5599.15|5599.73|5599.03|3
1724229600000|2024-08-21 08:40:00|5599.85|5599.15|5599.98|5599.28|5599.98|5599.28|5599.73|5599.03|4
1724229640000|2024-08-21 08:40:40|5599.85|5599.15|5599.98|5599.28|5599.98|5599.28|5599.85|5599.15|12
1724229650000|2024-08-21 08:40:50|||||||||3
1724229660000|2024-08-21 08:41:00|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|18
1724229670000|2024-08-21 08:41:10|||||||||1
1724229680000|2024-08-21 08:41:20|5599.6|5598.9|5599.48|5598.78|5599.73|5599.03|5599.48|5598.78|20
1724229690000|2024-08-21 08:41:30|5599.6|5598.9|5599.73|5599.03|5599.73|5599.03|5599.48|5598.78|6
1724229700000|2024-08-21 08:41:40|5599.98|5599.28|5599.98|5599.28|5599.98|5599.28|5599.98|5599.28|19
1724229710000|2024-08-21 08:41:50|5599.73|5599.03|5600.23|5599.53|5600.23|5599.53|5599.73|5599.03|22
1724229720000|2024-08-21 08:42:00|||||||||5
1724229730000|2024-08-21 08:42:10|5600.48|5599.78|5600.6|5599.9|5600.6|5599.9|5600.48|5599.78|17
1724229740000|2024-08-21 08:42:20|5600.73|5600.03|5599.98|5599.28|5600.73|5600.03|5599.98|5599.28|34
1724229750000|2024-08-21 08:42:30|5600.23|5599.53|5600.48|5599.78|5600.48|5599.78|5600.23|5599.53|26
1724229760000|2024-08-21 08:42:40|5600.35|5599.65|5600.23|5599.53|5600.35|5599.65|5600.23|5599.53|2
1724229770000|2024-08-21 08:42:50|5600.35|5599.65|5600.35|5599.65|5600.35|5599.65|5600.23|5599.53|4
1724229780000|2024-08-21 08:43:00|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|2
1724229790000|2024-08-21 08:43:10|5600.35|5599.65|5600.48|5599.78|5600.6|5599.9|5600.35|5599.65|6
1724229800000|2024-08-21 08:43:20|5600.6|5599.9|5600.6|5599.9|5600.6|5599.9|5600.48|5599.78|0
1724229810000|2024-08-21 08:43:30|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|1
1724229820000|2024-08-21 08:43:40|5600.35|5599.65|5600.23|5599.53|5600.48|5599.78|5600.23|5599.53|16
1724229830000|2024-08-21 08:43:50|5600.35|5599.65|5600.48|5599.78|5600.48|5599.78|5600.35|5599.65|1
1724229840000|2024-08-21 08:44:00|5600.73|5600.03|5600.73|5600.03|5600.73|5600.03|5600.73|5600.03|12
1724229850000|2024-08-21 08:44:10|5600.98|5600.28|5600.73|5600.03|5600.98|5600.28|5600.48|5599.78|17
1724229860000|2024-08-21 08:44:20|||||||||1
1724229870000|2024-08-21 08:44:30|5600.85|5600.15|5600.73|5600.03|5600.98|5600.28|5600.73|5600.03|0
1724229880000|2024-08-21 08:44:40|5600.98|5600.28|5600.73|5600.03|5600.98|5600.28|5600.73|5600.03|18
1724229890000|2024-08-21 08:44:50|5600.85|5600.15|5600.73|5600.03|5600.98|5600.28|5600.73|5600.03|7
1724229900000|2024-08-21 08:45:00|5600.85|5600.15|5600.98|5600.28|5600.98|5600.28|5600.73|5600.03|8
1724229910000|2024-08-21 08:45:10|5601.23|5600.53|5601.23|5600.53|5601.23|5600.53|5600.98|5600.28|20
1724229920000|2024-08-21 08:45:20|||||||||6
1724229940000|2024-08-21 08:45:40|5600.98|5600.28|5600.73|5600.03|5601.23|5600.53|5600.73|5600.03|16
1724229950000|2024-08-21 08:45:50|5600.48|5599.78|5600.48|5599.78|5600.73|5600.03|5600.48|5599.78|8
1724229960000|2024-08-21 08:46:00|5600.6|5599.9|5600.48|5599.78|5600.73|5600.03|5600.48|5599.78|7
1724229970000|2024-08-21 08:46:10|5600.35|5599.65|5600.23|5599.53|5600.35|5599.65|5600.23|5599.53|15
1724229980000|2024-08-21 08:46:20|5600.1|5599.4|5599.98|5599.28|5600.1|5599.4|5599.73|5599.03|18
1724229990000|2024-08-21 08:46:30|||||||||11
1724230000000|2024-08-21 08:46:40|||||||||2
1724230010000|2024-08-21 08:46:50|5599.73|5599.03|5599.98|5599.28|5599.98|5599.28|5599.73|5599.03|35
1724230020000|2024-08-21 08:47:00|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|10
1724230030000|2024-08-21 08:47:10|5599.48|5598.78|5599.48|5598.78|5599.48|5598.78|5599.48|5598.78|21
1724230040000|2024-08-21 08:47:20|5599.23|5598.53|5598.98|5598.28|5599.23|5598.53|5598.98|5598.28|23
1724230050000|2024-08-21 08:47:30|5599.23|5598.53|5598.98|5598.28|5599.23|5598.53|5598.98|5598.28|53
1724230060000|2024-08-21 08:47:40|5599.1|5598.4|5599.73|5599.03|5599.73|5599.03|5599.1|5598.4|46
1724230070000|2024-08-21 08:47:50|5599.85|5599.15|5599.73|5599.03|5599.85|5599.15|5599.73|5599.03|6
1724230080000|2024-08-21 08:48:00|5599.85|5599.15|5599.73|5599.03|5599.85|5599.15|5599.73|5599.03|9
1724230090000|2024-08-21 08:48:10|5599.85|5599.15|5599.73|5599.03|5599.85|5599.15|5599.73|5599.03|0
1724230100000|2024-08-21 08:48:20|5599.85|5599.15|5599.85|5599.15|5599.85|5599.15|5599.85|5599.15|6
1724230110000|2024-08-21 08:48:30|5599.98|5599.28|5599.85|5599.15|5599.98|5599.28|5599.73|5599.03|13
1724230120000|2024-08-21 08:48:40|5599.98|5599.28|5599.98|5599.28|5599.98|5599.28|5599.73|5599.03|29
1724230130000|2024-08-21 08:48:50|5600.1|5599.4|5600.23|5599.53|5600.23|5599.53|5600.1|5599.4|9
1724230140000|2024-08-21 08:49:00|5599.98|5599.28|5599.85|5599.15|5599.98|5599.28|5599.48|5598.78|47
1724230150000|2024-08-21 08:49:10|5599.98|5599.28|5599.73|5599.03|5599.98|5599.28|5599.73|5599.03|3
1724230160000|2024-08-21 08:49:20|5599.85|5599.15|5599.73|5599.03|5599.85|5599.15|5599.73|5599.03|1
1724230170000|2024-08-21 08:49:30|5599.85|5599.15|5599.98|5599.28|5600.1|5599.4|5599.85|5599.15|2
1724230180000|2024-08-21 08:49:40|5599.85|5599.15|5599.73|5599.03|5599.85|5599.15|5599.73|5599.03|9
1724230190000|2024-08-21 08:49:50|5599.85|5599.15|5600.23|5599.53|5600.35|5599.65|5599.73|5599.03|44
1724230200000|2024-08-21 08:50:00|5599.98|5599.28|5599.98|5599.28|5599.98|5599.28|5599.98|5599.28|11
1724230210000|2024-08-21 08:50:10|5599.73|5599.03|5599.98|5599.28|5599.98|5599.28|5599.73|5599.03|15
1724230220000|2024-08-21 08:50:20|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|8
1724230240000|2024-08-21 08:50:40|||||||||3
1724230250000|2024-08-21 08:50:50|5600.1|5599.4|5600.23|5599.53|5600.23|5599.53|5600.1|5599.4|28
1724230260000|2024-08-21 08:51:00|5600.35|5599.65|5600.35|5599.65|5600.35|5599.65|5600.35|5599.65|11
1724230270000|2024-08-21 08:51:10|5600.23|5599.53|5600.23|5599.53|5600.48|5599.78|5600.23|5599.53|7
1724230280000|2024-08-21 08:51:20|5600.1|5599.4|5600.23|5599.53|5600.23|5599.53|5599.98|5599.28|8
1724230290000|2024-08-21 08:51:30|5600.1|5599.4|5600.1|5599.4|5600.23|5599.53|5599.98|5599.28|7
1724230300000|2024-08-21 08:51:40|5600.23|5599.53|5600.23|5599.53|5600.35|5599.65|5600.1|5599.4|2
1724230310000|2024-08-21 08:51:50|5600.35|5599.65|5600.35|5599.65|5600.48|5599.78|5600.23|5599.53|7
1724230320000|2024-08-21 08:52:00|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|5599.98|5599.28|4
1724230330000|2024-08-21 08:52:10|5600.35|5599.65|5600.48|5599.78|5600.48|5599.78|5600.23|5599.53|1
1724230340000|2024-08-21 08:52:20|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|4
1724230350000|2024-08-21 08:52:30|5600.1|5599.4|5600.23|5599.53|5600.23|5599.53|5599.98|5599.28|4
1724230360000|2024-08-21 08:52:40|5600.1|5599.4|5600.1|5599.4|5600.1|5599.4|5600.1|5599.4|6
1724230370000|2024-08-21 08:52:50|5600.23|5599.53|5600.23|5599.53|5600.48|5599.78|5600.1|5599.4|2
1724230380000|2024-08-21 08:53:00|5600.35|5599.65|5600.35|5599.65|5600.48|5599.78|5600.23|5599.53|2
1724230390000|2024-08-21 08:53:10|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|1
1724230400000|2024-08-21 08:53:20|5600.73|5600.03|5600.73|5600.03|5600.73|5600.03|5600.73|5600.03|23
1724230420000|2024-08-21 08:53:40|5600.98|5600.28|5600.98|5600.28|5600.98|5600.28|5600.98|5600.28|34
1724230430000|2024-08-21 08:53:50|5600.85|5600.15|5600.73|5600.03|5600.85|5600.15|5600.73|5600.03|7
1724230440000|2024-08-21 08:54:00|5600.85|5600.15|5600.73|5600.03|5600.85|5600.15|5600.73|5600.03|8
1724230450000|2024-08-21 08:54:10|5600.6|5599.9|5600.23|5599.53|5600.6|5599.9|5600.23|5599.53|26
1724230460000|2024-08-21 08:54:20|5600.1|5599.4|5599.98|5599.28|5600.1|5599.4|5599.98|5599.28|20
1724230470000|2024-08-21 08:54:30|||||||||10
1724230480000|2024-08-21 08:54:40|5599.73|5599.03|5599.73|5599.03|5599.85|5599.15|5599.73|5599.03|11
1724230490000|2024-08-21 08:54:50|5599.48|5598.78|5599.48|5598.78|5599.48|5598.78|5599.48|5598.78|10
1724230500000|2024-08-21 08:55:00|5599.73|5599.03|5600.1|5599.4|5600.1|5599.4|5599.73|5599.03|45
1724230510000|2024-08-21 08:55:10|5599.98|5599.28|5599.98|5599.28|5600.23|5599.53|5599.98|5599.28|5
1724230520000|2024-08-21 08:55:20|5600.1|5599.4|5599.98|5599.28|5600.23|5599.53|5599.98|5599.28|14
1724230530000|2024-08-21 08:55:30|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|7
1724230540000|2024-08-21 08:55:40|5599.48|5598.78|5599.73|5599.03|5599.73|5599.03|5599.48|5598.78|43
1724230550000|2024-08-21 08:55:50|||||||||1
1724230560000|2024-08-21 08:56:00|5599.6|5598.9|5599.73|5599.03|5599.73|5599.03|5599.6|5598.9|12
1724230570000|2024-08-21 08:56:10|5599.85|5599.15|5599.48|5598.78|5599.85|5599.15|5599.48|5598.78|33
1724230590000|2024-08-21 08:56:30|5599.35|5598.65|5599.23|5598.53|5599.35|5598.65|5599.23|5598.53|16
1724230600000|2024-08-21 08:56:40|5599.1|5598.4|5599.23|5598.53|5599.23|5598.53|5599.1|5598.4|23
1724230610000|2024-08-21 08:56:50|5599.6|5598.9|5599.48|5598.78|5599.73|5599.03|5599.48|5598.78|39
1724230620000|2024-08-21 08:57:00|5599.6|5598.9|5599.73|5599.03|5599.73|5599.03|5599.6|5598.9|1
1724230630000|2024-08-21 08:57:10|5599.6|5598.9|5599.23|5598.53|5599.6|5598.9|5599.23|5598.53|6
1724230640000|2024-08-21 08:57:20|5599.35|5598.65|5599.48|5598.78|5599.48|5598.78|5599.35|5598.65|7
1724230650000|2024-08-21 08:57:30|5599.73|5599.03|5599.23|5598.53|5599.73|5599.03|5599.1|5598.4|63
1724230660000|2024-08-21 08:57:40|5599.35|5598.65|5599.23|5598.53|5599.35|5598.65|5599.23|5598.53|15
1724230670000|2024-08-21 08:57:50|5599.35|5598.65|5599.23|5598.53|5599.48|5598.78|5599.23|5598.53|7
1724230680000|2024-08-21 08:58:00|5599.1|5598.4|5598.73|5598.03|5599.23|5598.53|5598.73|5598.03|63
1724230690000|2024-08-21 08:58:10|5598.6|5597.9|5598.48|5597.78|5598.6|5597.9|5598.35|5597.65|23
1724230700000|2024-08-21 08:58:20|5598.23|5597.53|5598.48|5597.78|5598.48|5597.78|5598.23|5597.53|26
1724230710000|2024-08-21 08:58:30|5598.35|5597.65|5598.23|5597.53|5598.35|5597.65|5598.23|5597.53|10
1724230720000|2024-08-21 08:58:40|5598.1|5597.4|5598.23|5597.53|5598.23|5597.53|5598.1|5597.4|27
1724230730000|2024-08-21 08:58:50|5598.1|5597.4|5598.1|5597.4|5598.23|5597.53|5597.98|5597.28|49
1724230740000|2024-08-21 08:59:00|5597.98|5597.28|5598.23|5597.53|5598.23|5597.53|5597.98|5597.28|24
1724230750000|2024-08-21 08:59:10|5598.1|5597.4|5597.98|5597.28|5598.23|5597.53|5597.98|5597.28|41
1724230760000|2024-08-21 08:59:20|5598.23|5597.53|5598.23|5597.53|5598.23|5597.53|5598.23|5597.53|33
1724230770000|2024-08-21 08:59:30|5598.1|5597.4|5597.98|5597.28|5598.1|5597.4|5597.98|5597.28|29
1724230780000|2024-08-21 08:59:40|5598.48|5597.78|5598.48|5597.78|5598.6|5597.9|5598.48|5597.78|69
1724230790000|2024-08-21 08:59:50|5598.23|5597.53|5598.23|5597.53|5598.23|5597.53|5598.23|5597.53|26
1724230800000|2024-08-21 09:00:00|5598.48|5597.78|5598.23|5597.53|5598.48|5597.78|5598.23|5597.53|17
1724230810000|2024-08-21 09:00:10|5597.98|5597.28|5598.23|5597.53|5598.23|5597.53|5597.98|5597.28|21
1724230820000|2024-08-21 09:00:20|5597.98|5597.28|5598.23|5597.53|5598.23|5597.53|5597.98|5597.28|17
1724230830000|2024-08-21 09:00:30|5598.1|5597.4|5597.98|5597.28|5598.23|5597.53|5597.98|5597.28|9
1724230840000|2024-08-21 09:00:40|||||||||165
1724230850000|2024-08-21 09:00:50|||||||||15
1724230860000|2024-08-21 09:01:00|5598.23|5597.53|5598.23|5597.53|5598.35|5597.65|5598.23|5597.53|38
1724230870000|2024-08-21 09:01:10|5598.48|5597.78|5597.98|5597.28|5598.48|5597.78|5597.98|5597.28|37
1724230880000|2024-08-21 09:01:20|5598.1|5597.4|5597.98|5597.28|5598.1|5597.4|5597.98|5597.28|20
1724230890000|2024-08-21 09:01:30|||||||||7
1724230900000|2024-08-21 09:01:40|||||||||13
1724230910000|2024-08-21 09:01:50|5597.85|5597.15|5598.23|5597.53|5598.23|5597.53|5597.85|5597.15|29
1724230920000|2024-08-21 09:02:00|5598.1|5597.4|5598.23|5597.53|5598.23|5597.53|5597.98|5597.28|20
1724230930000|2024-08-21 09:02:10|5598.1|5597.4|5597.98|5597.28|5598.1|5597.4|5597.98|5597.28|11
1724230940000|2024-08-21 09:02:20|||||||||7
1724230950000|2024-08-21 09:02:30|||||||||7
1724230960000|2024-08-21 09:02:40|||||||||8
1724230970000|2024-08-21 09:02:50|5597.73|5597.03|5597.73|5597.03|5597.73|5597.03|5597.73|5597.03|25
1724230980000|2024-08-21 09:03:00|||||||||18
1724230990000|2024-08-21 09:03:10|||||||||28
1724231000000|2024-08-21 09:03:20|5597.6|5596.9|5597.73|5597.03|5597.73|5597.03|5597.48|5596.78|175
1724231010000|2024-08-21 09:03:30|||||||||19
1724231020000|2024-08-21 09:03:40|5597.48|5596.78|5597.73|5597.03|5597.73|5597.03|5597.48|5596.78|22
1724231030000|2024-08-21 09:03:50|5597.98|5597.28|5597.73|5597.03|5597.98|5597.28|5597.73|5597.03|15
1724231040000|2024-08-21 09:04:00|5597.6|5596.9|5597.73|5597.03|5597.73|5597.03|5597.48|5596.78|17
1724231050000|2024-08-21 09:04:10|5597.6|5596.9|5597.98|5597.28|5597.98|5597.28|5597.48|5596.78|51
1724231060000|2024-08-21 09:04:20|5597.85|5597.15|5598.23|5597.53|5598.23|5597.53|5597.85|5597.15|21
1724231070000|2024-08-21 09:04:30|5597.98|5597.28|5597.98|5597.28|5597.98|5597.28|5597.98|5597.28|8
1724231090000|2024-08-21 09:04:50|5597.85|5597.15|5597.73|5597.03|5597.98|5597.28|5597.73|5597.03|51
1724231100000|2024-08-21 09:05:00|5597.48|5596.78|5597.73|5597.03|5597.73|5597.03|5597.48|5596.78|21
1724231110000|2024-08-21 09:05:10|5597.85|5597.15|5597.98|5597.28|5597.98|5597.28|5597.85|5597.15|2
1724231120000|2024-08-21 09:05:20|5597.73|5597.03|5598.23|5597.53|5598.23|5597.53|5597.73|5597.03|41
1724231130000|2024-08-21 09:05:30|5598.48|5597.78|5598.35|5597.65|5598.48|5597.78|5598.35|5597.65|12
1724231140000|2024-08-21 09:05:40|5598.23|5597.53|5598.48|5597.78|5598.48|5597.78|5598.23|5597.53|18
1724231150000|2024-08-21 09:05:50|5598.35|5597.65|5598.23|5597.53|5598.48|5597.78|5598.23|5597.53|6
1724231160000|2024-08-21 09:06:00|5597.98|5597.28|5598.1|5597.4|5598.1|5597.4|5597.98|5597.28|18
1724231170000|2024-08-21 09:06:10|5598.23|5597.53|5598.23|5597.53|5598.23|5597.53|5597.98|5597.28|21
1724231180000|2024-08-21 09:06:20|5598.48|5597.78|5598.48|5597.78|5598.48|5597.78|5598.48|5597.78|31
1724231190000|2024-08-21 09:06:30|5598.73|5598.03|5598.73|5598.03|5598.73|5598.03|5598.6|5597.9|39
1724231200000|2024-08-21 09:06:40|5598.85|5598.15|5598.98|5598.28|5598.98|5598.28|5598.85|5598.15|35
1724231210000|2024-08-21 09:06:50|||||||||20
1724231220000|2024-08-21 09:07:00|5599.1|5598.4|5599.48|5598.78|5599.48|5598.78|5599.1|5598.4|15
1724231230000|2024-08-21 09:07:10|5599.35|5598.65|5599.48|5598.78|5599.48|5598.78|5599.23|5598.53|17
1724231240000|2024-08-21 09:07:20|5599.35|5598.65|5599.23|5598.53|5599.35|5598.65|5599.23|5598.53|2
1724231250000|2024-08-21 09:07:30|5598.98|5598.28|5598.98|5598.28|5598.98|5598.28|5598.98|5598.28|9
1724231270000|2024-08-21 09:07:50|5599.1|5598.4|5598.98|5598.28|5599.1|5598.4|5598.98|5598.28|9
1724231280000|2024-08-21 09:08:00|5598.85|5598.15|5598.98|5598.28|5598.98|5598.28|5598.85|5598.15|10
1724231290000|2024-08-21 09:08:10|5599.1|5598.4|5599.1|5598.4|5599.1|5598.4|5599.1|5598.4|12
1724231310000|2024-08-21 09:08:30|5598.98|5598.28|5599.1|5598.4|5599.1|5598.4|5598.98|5598.28|1
1724231320000|2024-08-21 09:08:40|5598.98|5598.28|5599.23|5598.53|5599.23|5598.53|5598.98|5598.28|3
1724231330000|2024-08-21 09:08:50|5599.48|5598.78|5599.48|5598.78|5599.48|5598.78|5599.48|5598.78|4
1724231340000|2024-08-21 09:09:00|5599.6|5598.9|5599.73|5599.03|5599.73|5599.03|5599.6|5598.9|16
1724231350000|2024-08-21 09:09:10|5599.6|5598.9|5600.23|5599.53|5600.23|5599.53|5599.6|5598.9|103
1724231390000|2024-08-21 09:09:50|5599.98|5599.28|5599.98|5599.28|5599.98|5599.28|5599.98|5599.28|34
1724231410000|2024-08-21 09:10:10|5600.1|5599.4|5600.23|5599.53|5600.23|5599.53|5600.1|5599.4|11
1724231420000|2024-08-21 09:10:20|5599.98|5599.28|5599.73|5599.03|5599.98|5599.28|5599.73|5599.03|35
1724231430000|2024-08-21 09:10:30|||||||||3
1724231440000|2024-08-21 09:10:40|5599.48|5598.78|5599.48|5598.78|5599.48|5598.78|5599.48|5598.78|3
1724231450000|2024-08-21 09:10:50|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|13
1724231480000|2024-08-21 09:11:20|5599.85|5599.15|5599.73|5599.03|5599.85|5599.15|5599.73|5599.03|14
1724231490000|2024-08-21 09:11:30|5599.48|5598.78|5599.73|5599.03|5599.73|5599.03|5599.48|5598.78|10
1724231500000|2024-08-21 09:11:40|5599.98|5599.28|5599.98|5599.28|5599.98|5599.28|5599.98|5599.28|18
1724231510000|2024-08-21 09:11:50|5600.1|5599.4|5599.98|5599.28|5600.1|5599.4|5599.98|5599.28|1
1724231520000|2024-08-21 09:12:00|5600.1|5599.4|5600.48|5599.78|5600.48|5599.78|5600.1|5599.4|41
1724231530000|2024-08-21 09:12:10|5600.6|5599.9|5600.73|5600.03|5600.73|5600.03|5600.6|5599.9|5
1724231540000|2024-08-21 09:12:20|5600.6|5599.9|5600.73|5600.03|5600.73|5600.03|5600.6|5599.9|6
1724231550000|2024-08-21 09:12:30|5600.6|5599.9|5600.73|5600.03|5600.73|5600.03|5600.6|5599.9|16
1724231560000|2024-08-21 09:12:40|5600.6|5599.9|5600.73|5600.03|5600.73|5600.03|5600.6|5599.9|9
1724231570000|2024-08-21 09:12:50|5600.85|5600.15|5600.73|5600.03|5600.98|5600.28|5600.73|5600.03|18
1724231580000|2024-08-21 09:13:00|||||||||1
1724231590000|2024-08-21 09:13:10|5600.85|5600.15|5600.73|5600.03|5600.85|5600.15|5600.73|5600.03|19
1724231600000|2024-08-21 09:13:20|||||||||13
1724231610000|2024-08-21 09:13:30|5600.6|5599.9|5600.73|5600.03|5600.73|5600.03|5600.6|5599.9|15
1724231620000|2024-08-21 09:13:40|||||||||9
1724231640000|2024-08-21 09:14:00|5600.85|5600.15|5600.98|5600.28|5600.98|5600.28|5600.85|5600.15|9
1724231660000|2024-08-21 09:14:20|5600.73|5600.03|5600.98|5600.28|5600.98|5600.28|5600.73|5600.03|28
1724231670000|2024-08-21 09:14:30|5601.1|5600.4|5600.98|5600.28|5601.23|5600.53|5600.98|5600.28|19
1724231680000|2024-08-21 09:14:40|5601.1|5600.4|5600.98|5600.28|5601.23|5600.53|5600.98|5600.28|24
1724231690000|2024-08-21 09:14:50|5601.23|5600.53|5601.23|5600.53|5601.23|5600.53|5601.23|5600.53|28
1724231700000|2024-08-21 09:15:00|5601.1|5600.4|5601.23|5600.53|5601.23|5600.53|5601.1|5600.4|67
1724231710000|2024-08-21 09:15:10|5601.35|5600.65|5601.23|5600.53|5601.35|5600.65|5601.23|5600.53|23
1724231720000|2024-08-21 09:15:20|5601.35|5600.65|5601.23|5600.53|5601.48|5600.78|5601.23|5600.53|7
1724231730000|2024-08-21 09:15:30|5601.35|5600.65|5601.35|5600.65|5601.35|5600.65|5601.35|5600.65|4
1724231740000|2024-08-21 09:15:40|5601.48|5600.78|5600.98|5600.28|5601.48|5600.78|5600.85|5600.15|36
1724231750000|2024-08-21 09:15:50|5601.1|5600.4|5600.98|5600.28|5601.23|5600.53|5600.98|5600.28|2
1724231760000|2024-08-21 09:16:00|5601.1|5600.4|5601.48|5600.78|5601.48|5600.78|5601.1|5600.4|5
1724231770000|2024-08-21 09:16:10|5601.23|5600.53|5601.23|5600.53|5601.23|5600.53|5601.23|5600.53|8
1724231790000|2024-08-21 09:16:30|5601.35|5600.65|5601.48|5600.78|5601.48|5600.78|5601.35|5600.65|7
1724231800000|2024-08-21 09:16:40|5601.35|5600.65|5601.35|5600.65|5601.48|5600.78|5601.23|5600.53|9
1724231810000|2024-08-21 09:16:50|5601.48|5600.78|5600.98|5600.28|5601.48|5600.78|5600.98|5600.28|9
1724231820000|2024-08-21 09:17:00|5601.23|5600.53|5600.73|5600.03|5601.23|5600.53|5600.73|5600.03|12
1724231830000|2024-08-21 09:17:10|5600.6|5599.9|5600.48|5599.78|5600.6|5599.9|5600.48|5599.78|21
1724231840000|2024-08-21 09:17:20|5600.35|5599.65|5599.73|5599.03|5600.35|5599.65|5599.73|5599.03|34
1724231850000|2024-08-21 09:17:30|5599.85|5599.15|5599.98|5599.28|5599.98|5599.28|5599.73|5599.03|17
1724231860000|2024-08-21 09:17:40|5599.73|5599.03|5599.85|5599.15|5599.85|5599.15|5599.73|5599.03|10
1724231870000|2024-08-21 09:17:50|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|5599.6|5598.9|3
1724231880000|2024-08-21 09:18:00|5599.85|5599.15|5599.73|5599.03|5599.85|5599.15|5599.73|5599.03|1
1724231890000|2024-08-21 09:18:10|5599.85|5599.15|5599.73|5599.03|5599.85|5599.15|5599.73|5599.03|3
1724231900000|2024-08-21 09:18:20|5599.85|5599.15|5599.98|5599.28|5599.98|5599.28|5599.85|5599.15|4
1724231910000|2024-08-21 09:18:30|5599.85|5599.15|5599.73|5599.03|5599.85|5599.15|5599.73|5599.03|4
1724231920000|2024-08-21 09:18:40|5599.48|5598.78|5599.73|5599.03|5599.73|5599.03|5599.48|5598.78|27
1724231940000|2024-08-21 09:19:00|5599.85|5599.15|5599.98|5599.28|5599.98|5599.28|5599.73|5599.03|14
1724231950000|2024-08-21 09:19:10|5600.1|5599.4|5599.98|5599.28|5600.23|5599.53|5599.98|5599.28|12
1724231960000|2024-08-21 09:19:20|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|24
1724231980000|2024-08-21 09:19:40|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|7
1724231990000|2024-08-21 09:19:50|5600.35|5599.65|5600.35|5599.65|5600.35|5599.65|5600.23|5599.53|14
1724232000000|2024-08-21 09:20:00|5600.23|5599.53|5600.73|5600.03|5600.73|5600.03|5600.23|5599.53|67
1724232010000|2024-08-21 09:20:10|5600.85|5600.15|5600.73|5600.03|5601.23|5600.53|5600.73|5600.03|78
1724232020000|2024-08-21 09:20:20|5600.85|5600.15|5601.23|5600.53|5601.23|5600.53|5600.85|5600.15|35
1724232030000|2024-08-21 09:20:30|5601.1|5600.4|5601.23|5600.53|5601.23|5600.53|5600.98|5600.28|12
1724232040000|2024-08-21 09:20:40|5601.1|5600.4|5600.98|5600.28|5601.23|5600.53|5600.98|5600.28|27
1724232050000|2024-08-21 09:20:50|5601.1|5600.4|5601.23|5600.53|5601.23|5600.53|5601.1|5600.4|10
1724232060000|2024-08-21 09:21:00|5601.35|5600.65|5601.23|5600.53|5601.35|5600.65|5601.23|5600.53|12
1724232070000|2024-08-21 09:21:10|5601.35|5600.65|5601.48|5600.78|5601.48|5600.78|5601.23|5600.53|14
1724232080000|2024-08-21 09:21:20|5601.23|5600.53|5601.23|5600.53|5601.23|5600.53|5601.23|5600.53|8
1724232100000|2024-08-21 09:21:40|5601.35|5600.65|5601.23|5600.53|5601.48|5600.78|5601.23|5600.53|11
1724232110000|2024-08-21 09:21:50|5601.35|5600.65|5601.23|5600.53|5601.48|5600.78|5601.23|5600.53|6
1724232120000|2024-08-21 09:22:00|5601.35|5600.65|5601.35|5600.65|5601.35|5600.65|5601.23|5600.53|5
1724232130000|2024-08-21 09:22:10|5601.23|5600.53|5600.98|5600.28|5601.23|5600.53|5600.98|5600.28|13
1724232140000|2024-08-21 09:22:20|5601.23|5600.53|5601.23|5600.53|5601.23|5600.53|5601.23|5600.53|13
1724232150000|2024-08-21 09:22:30|5601.1|5600.4|5600.98|5600.28|5601.1|5600.4|5600.98|5600.28|6
1724232170000|2024-08-21 09:22:50|5600.85|5600.15|5600.48|5599.78|5600.85|5600.15|5600.48|5599.78|11
1724232180000|2024-08-21 09:23:00|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|5
1724232190000|2024-08-21 09:23:10|||||||||2
1724232200000|2024-08-21 09:23:20|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|12
1724232210000|2024-08-21 09:23:30|5600.35|5599.65|5600.23|5599.53|5600.48|5599.78|5600.23|5599.53|9
1724232220000|2024-08-21 09:23:40|5600.35|5599.65|5600.23|5599.53|5600.48|5599.78|5600.23|5599.53|5
1724232240000|2024-08-21 09:24:00|5600.35|5599.65|5600.48|5599.78|5600.48|5599.78|5600.23|5599.53|11
1724232250000|2024-08-21 09:24:10|||||||||1
1724232270000|2024-08-21 09:24:30|5600.35|5599.65|5600.73|5600.03|5600.73|5600.03|5600.35|5599.65|5
1724232290000|2024-08-21 09:24:50|5600.6|5599.9|5600.48|5599.78|5600.6|5599.9|5600.23|5599.53|11
1724232300000|2024-08-21 09:25:00|5600.35|5599.65|5600.35|5599.65|5600.48|5599.78|5600.23|5599.53|15
1724232310000|2024-08-21 09:25:10|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|5600.35|5599.65|1
1724232340000|2024-08-21 09:25:40|5600.35|5599.65|5600.23|5599.53|5600.35|5599.65|5600.23|5599.53|6
1724232350000|2024-08-21 09:25:50|5599.98|5599.28|5599.98|5599.28|5599.98|5599.28|5599.98|5599.28|10
1724232380000|2024-08-21 09:26:20|5599.85|5599.15|5599.48|5598.78|5599.85|5599.15|5599.48|5598.78|16
1724232390000|2024-08-21 09:26:30|5599.6|5598.9|5599.73|5599.03|5599.73|5599.03|5599.6|5598.9|11
1724232400000|2024-08-21 09:26:40|||||||||2
1724232420000|2024-08-21 09:27:00|5599.85|5599.15|5599.73|5599.03|5599.85|5599.15|5599.73|5599.03|19
1724232450000|2024-08-21 09:27:30|5599.48|5598.78|5599.48|5598.78|5599.73|5599.03|5599.48|5598.78|25
1724232470000|2024-08-21 09:27:50|5599.23|5598.53|5598.98|5598.28|5599.23|5598.53|5598.85|5598.15|59
1724232480000|2024-08-21 09:28:00|||||||||2
1724232500000|2024-08-21 09:28:20|5599.1|5598.4|5599.48|5598.78|5599.48|5598.78|5599.1|5598.4|40
1724232510000|2024-08-21 09:28:30|5599.23|5598.53|5598.98|5598.28|5599.23|5598.53|5598.98|5598.28|37
1724232520000|2024-08-21 09:28:40|5599.1|5598.4|5598.73|5598.03|5599.1|5598.4|5598.73|5598.03|16
1724232530000|2024-08-21 09:28:50|5598.6|5597.9|5598.48|5597.78|5598.6|5597.9|5598.48|5597.78|36
1724232540000|2024-08-21 09:29:00|5598.6|5597.9|5598.98|5598.28|5598.98|5598.28|5598.6|5597.9|35
1724232550000|2024-08-21 09:29:10|5598.73|5598.03|5599.23|5598.53|5599.23|5598.53|5598.73|5598.03|5
1724232570000|2024-08-21 09:29:30|5599.1|5598.4|5598.98|5598.28|5599.1|5598.4|5598.98|5598.28|4
1724232580000|2024-08-21 09:29:40|5598.85|5598.15|5598.85|5598.15|5598.98|5598.28|5598.85|5598.15|4
1724232590000|2024-08-21 09:29:50|5598.73|5598.03|5598.73|5598.03|5598.73|5598.03|5598.48|5597.78|16
1724232600000|2024-08-21 09:30:00|5598.98|5598.28|5598.73|5598.03|5599.1|5598.4|5598.73|5598.03|21
1724232610000|2024-08-21 09:30:10|5598.85|5598.15|5598.98|5598.28|5598.98|5598.28|5598.85|5598.15|6
1724232620000|2024-08-21 09:30:20|5598.85|5598.15|5598.73|5598.03|5598.85|5598.15|5598.73|5598.03|15
1724232630000|2024-08-21 09:30:30|5598.48|5597.78|5598.73|5598.03|5598.85|5598.15|5598.48|5597.78|43
1724232640000|2024-08-21 09:30:40|5598.85|5598.15|5599.23|5598.53|5599.23|5598.53|5598.73|5598.03|19
1724232650000|2024-08-21 09:30:50|5599.1|5598.4|5598.98|5598.28|5599.1|5598.4|5598.98|5598.28|8
1724232660000|2024-08-21 09:31:00|5599.1|5598.4|5598.85|5598.15|5599.1|5598.4|5598.85|5598.15|11
1724232670000|2024-08-21 09:31:10|5598.73|5598.03|5598.98|5598.28|5598.98|5598.28|5598.73|5598.03|12
1724232680000|2024-08-21 09:31:20|5599.1|5598.4|5598.98|5598.28|5599.1|5598.4|5598.98|5598.28|21
1724232690000|2024-08-21 09:31:30|5598.85|5598.15|5598.73|5598.03|5598.85|5598.15|5598.73|5598.03|12
1724232700000|2024-08-21 09:31:40|5598.6|5597.9|5598.73|5598.03|5598.73|5598.03|5598.6|5597.9|23
1724232710000|2024-08-21 09:31:50|5598.98|5598.28|5598.98|5598.28|5598.98|5598.28|5598.98|5598.28|10
1724232720000|2024-08-21 09:32:00|5598.85|5598.15|5598.73|5598.03|5598.85|5598.15|5598.73|5598.03|20
1724232730000|2024-08-21 09:32:10|5598.98|5598.28|5598.98|5598.28|5598.98|5598.28|5598.98|5598.28|18
1724232740000|2024-08-21 09:32:20|5598.73|5598.03|5598.85|5598.15|5598.85|5598.15|5598.73|5598.03|28
1724232750000|2024-08-21 09:32:30|5598.73|5598.03|5599.48|5598.78|5599.48|5598.78|5598.73|5598.03|27
1724232760000|2024-08-21 09:32:40|5599.85|5599.15|5599.73|5599.03|5599.98|5599.28|5599.73|5599.03|42
1724232770000|2024-08-21 09:32:50|5599.98|5599.28|5600.23|5599.53|5600.23|5599.53|5599.85|5599.15|38
1724232780000|2024-08-21 09:33:00|5600.1|5599.4|5600.23|5599.53|5600.23|5599.53|5599.98|5599.28|52
1724232790000|2024-08-21 09:33:10|5600.1|5599.4|5600.23|5599.53|5600.23|5599.53|5600.1|5599.4|12
1724232800000|2024-08-21 09:33:20|5599.98|5599.28|5599.98|5599.28|5599.98|5599.28|5599.98|5599.28|15
1724232810000|2024-08-21 09:33:30|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|5
1724232820000|2024-08-21 09:33:40|5599.85|5599.15|5599.85|5599.15|5599.98|5599.28|5599.85|5599.15|22
1724232830000|2024-08-21 09:33:50|5599.98|5599.28|5599.73|5599.03|5599.98|5599.28|5599.73|5599.03|7
1724232860000|2024-08-21 09:34:20|5599.85|5599.15|5599.73|5599.03|5599.98|5599.28|5599.73|5599.03|12
1724232870000|2024-08-21 09:34:30|5599.85|5599.15|5599.98|5599.28|5600.23|5599.53|5599.85|5599.15|17
1724232880000|2024-08-21 09:34:40|5599.85|5599.15|5599.73|5599.03|5599.85|5599.15|5599.73|5599.03|6
1724232890000|2024-08-21 09:34:50|5599.98|5599.28|5599.98|5599.28|5599.98|5599.28|5599.73|5599.03|24
1724232910000|2024-08-21 09:35:10|5600.1|5599.4|5600.23|5599.53|5600.23|5599.53|5599.98|5599.28|30
1724232920000|2024-08-21 09:35:20|5600.1|5599.4|5599.98|5599.28|5600.1|5599.4|5599.98|5599.28|7
1724232930000|2024-08-21 09:35:30|5599.85|5599.15|5599.73|5599.03|5599.85|5599.15|5599.73|5599.03|7
1724232940000|2024-08-21 09:35:40|5599.85|5599.15|5599.73|5599.03|5599.98|5599.28|5599.73|5599.03|10
1724232950000|2024-08-21 09:35:50|5599.85|5599.15|5599.98|5599.28|5599.98|5599.28|5599.85|5599.15|2
1724232960000|2024-08-21 09:36:00|5599.85|5599.15|5599.98|5599.28|5599.98|5599.28|5599.85|5599.15|10
1724232970000|2024-08-21 09:36:10|5599.85|5599.15|5599.98|5599.28|5599.98|5599.28|5599.85|5599.15|0
1724232990000|2024-08-21 09:36:30|5600.1|5599.4|5600.23|5599.53|5600.23|5599.53|5600.1|5599.4|5
1724233000000|2024-08-21 09:36:40|5600.48|5599.78|5600.23|5599.53|5600.48|5599.78|5600.23|5599.53|17
1724233010000|2024-08-21 09:36:50|5600.35|5599.65|5600.23|5599.53|5600.48|5599.78|5600.23|5599.53|8
1724233020000|2024-08-21 09:37:00|5599.98|5599.28|5599.98|5599.28|5599.98|5599.28|5599.85|5599.15|4
1724233030000|2024-08-21 09:37:10|5599.85|5599.15|5599.98|5599.28|5599.98|5599.28|5599.73|5599.03|19
1724233040000|2024-08-21 09:37:20|5599.85|5599.15|5599.85|5599.15|5599.98|5599.28|5599.73|5599.03|2
1724233050000|2024-08-21 09:37:30|5599.98|5599.28|5599.98|5599.28|5599.98|5599.28|5599.98|5599.28|9
1724233060000|2024-08-21 09:37:40|5599.85|5599.15|5599.85|5599.15|5599.85|5599.15|5599.85|5599.15|6
1724233070000|2024-08-21 09:37:50|5599.98|5599.28|5599.85|5599.15|5599.98|5599.28|5599.85|5599.15|4
1724233080000|2024-08-21 09:38:00|5599.98|5599.28|5600.23|5599.53|5600.23|5599.53|5599.73|5599.03|16
1724233090000|2024-08-21 09:38:10|||||||||54
1724233100000|2024-08-21 09:38:20|||||||||2
1724233110000|2024-08-21 09:38:30|5599.98|5599.28|5599.98|5599.28|5599.98|5599.28|5599.98|5599.28|13
1724233120000|2024-08-21 09:38:40|5600.1|5599.4|5600.1|5599.4|5600.23|5599.53|5600.1|5599.4|11
1724233130000|2024-08-21 09:38:50|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|0
1724233140000|2024-08-21 09:39:00|5599.98|5599.28|5599.73|5599.03|5599.98|5599.28|5599.73|5599.03|15
1724233150000|2024-08-21 09:39:10|5599.48|5598.78|5599.48|5598.78|5599.73|5599.03|5599.48|5598.78|15
1724233160000|2024-08-21 09:39:20|5599.35|5598.65|5599.73|5599.03|5599.73|5599.03|5599.35|5598.65|26
1724233170000|2024-08-21 09:39:30|5599.85|5599.15|5599.98|5599.28|5599.98|5599.28|5599.73|5599.03|2
1724233180000|2024-08-21 09:39:40|5599.85|5599.15|5599.73|5599.03|5599.85|5599.15|5599.48|5598.78|15
1724233190000|2024-08-21 09:39:50|5599.6|5598.9|5599.73|5599.03|5599.73|5599.03|5599.48|5598.78|7
1724233200000|2024-08-21 09:40:00|5599.6|5598.9|5599.98|5599.28|5599.98|5599.28|5599.48|5598.78|7
1724233210000|2024-08-21 09:40:10|5599.85|5599.15|5599.98|5599.28|5599.98|5599.28|5599.85|5599.15|3
1724233220000|2024-08-21 09:40:20|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|7
1724233250000|2024-08-21 09:40:50|5599.6|5598.9|5599.48|5598.78|5599.6|5598.9|5599.48|5598.78|13
1724233260000|2024-08-21 09:41:00|5599.35|5598.65|5599.48|5598.78|5599.48|5598.78|5599.35|5598.65|13
1724233270000|2024-08-21 09:41:10|5599.6|5598.9|5600.23|5599.53|5600.23|5599.53|5599.6|5598.9|44
1724233280000|2024-08-21 09:41:20|5600.1|5599.4|5600.48|5599.78|5600.48|5599.78|5600.1|5599.4|48
1724233290000|2024-08-21 09:41:30|5600.73|5600.03|5600.73|5600.03|5600.85|5600.15|5600.73|5600.03|40
1724233300000|2024-08-21 09:41:40|5600.48|5599.78|5600.73|5600.03|5600.73|5600.03|5600.48|5599.78|25
1724233310000|2024-08-21 09:41:50|||||||||3
1724233320000|2024-08-21 09:42:00|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|15
1724233330000|2024-08-21 09:42:10|5600.6|5599.9|5600.35|5599.65|5600.6|5599.9|5600.35|5599.65|21
1724233340000|2024-08-21 09:42:20|5600.48|5599.78|5600.1|5599.4|5600.48|5599.78|5599.98|5599.28|26
1724233350000|2024-08-21 09:42:30|5600.23|5599.53|5599.98|5599.28|5600.23|5599.53|5599.98|5599.28|9
1724233360000|2024-08-21 09:42:40|5600.1|5599.4|5600.48|5599.78|5600.48|5599.78|5600.1|5599.4|16
1724233370000|2024-08-21 09:42:50|5600.35|5599.65|5600.48|5599.78|5600.73|5600.03|5600.23|5599.53|11
1724233380000|2024-08-21 09:43:00|5600.6|5599.9|5600.48|5599.78|5600.73|5600.03|5600.48|5599.78|21
1724233390000|2024-08-21 09:43:10|5600.35|5599.65|5600.23|5599.53|5600.48|5599.78|5600.23|5599.53|5
1724233400000|2024-08-21 09:43:20|5600.35|5599.65|5600.48|5599.78|5600.73|5600.03|5600.35|5599.65|34
1724233410000|2024-08-21 09:43:30|5600.35|5599.65|5600.48|5599.78|5600.48|5599.78|5600.35|5599.65|9
1724233430000|2024-08-21 09:43:50|||||||||1
1724233440000|2024-08-21 09:44:00|5600.6|5599.9|5600.73|5600.03|5600.73|5600.03|5600.48|5599.78|29
1724233450000|2024-08-21 09:44:10|5600.85|5600.15|5601.35|5600.65|5601.35|5600.65|5600.73|5600.03|31
1724233460000|2024-08-21 09:44:20|5601.23|5600.53|5601.23|5600.53|5601.35|5600.65|5601.23|5600.53|24
1724233470000|2024-08-21 09:44:30|||||||||23
1724233480000|2024-08-21 09:44:40|5601.35|5600.65|5601.48|5600.78|5601.48|5600.78|5601.35|5600.65|5
1724233490000|2024-08-21 09:44:50|5601.35|5600.65|5601.1|5600.4|5601.35|5600.65|5601.1|5600.4|33
1724233500000|2024-08-21 09:45:00|5600.98|5600.28|5600.98|5600.28|5601.48|5600.78|5600.73|5600.03|31
1724233510000|2024-08-21 09:45:10|5601.23|5600.53|5601.23|5600.53|5601.23|5600.53|5601.23|5600.53|7
1724233520000|2024-08-21 09:45:20|5601.1|5600.4|5601.23|5600.53|5601.23|5600.53|5600.98|5600.28|27
1724233530000|2024-08-21 09:45:30|5601.35|5600.65|5601.23|5600.53|5601.48|5600.78|5601.23|5600.53|17
1724233540000|2024-08-21 09:45:40|5601.1|5600.4|5601.1|5600.4|5601.1|5600.4|5601.1|5600.4|35
1724233550000|2024-08-21 09:45:50|5600.98|5600.28|5600.98|5600.28|5601.1|5600.4|5600.98|5600.28|5
1724233560000|2024-08-21 09:46:00|5601.23|5600.53|5600.98|5600.28|5601.23|5600.53|5600.98|5600.28|14
1724233570000|2024-08-21 09:46:10|5601.23|5600.53|5601.23|5600.53|5601.23|5600.53|5601.23|5600.53|25
1724233580000|2024-08-21 09:46:20|5601.1|5600.4|5600.98|5600.28|5601.1|5600.4|5600.73|5600.03|27
1724233590000|2024-08-21 09:46:30|5600.85|5600.15|5600.73|5600.03|5600.85|5600.15|5600.73|5600.03|2
1724233600000|2024-08-21 09:46:40|||||||||1
1724233610000|2024-08-21 09:46:50|5600.85|5600.15|5600.73|5600.03|5600.98|5600.28|5600.73|5600.03|23
1724233620000|2024-08-21 09:47:00|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|55
1724233630000|2024-08-21 09:47:10|5600.1|5599.4|5600.1|5599.4|5600.1|5599.4|5600.1|5599.4|3
1724233640000|2024-08-21 09:47:20|5599.98|5599.28|5599.98|5599.28|5600.1|5599.4|5599.98|5599.28|18
1724233650000|2024-08-21 09:47:30|5599.85|5599.15|5599.73|5599.03|5599.85|5599.15|5599.73|5599.03|27
1724233670000|2024-08-21 09:47:50|5599.6|5598.9|5599.48|5598.78|5599.6|5598.9|5599.48|5598.78|16
1724233680000|2024-08-21 09:48:00|5599.6|5598.9|5599.48|5598.78|5599.6|5598.9|5599.48|5598.78|20
1724233690000|2024-08-21 09:48:10|5599.35|5598.65|5599.23|5598.53|5599.48|5598.78|5599.23|5598.53|19
1724233700000|2024-08-21 09:48:20|5599.1|5598.4|5598.98|5598.28|5599.1|5598.4|5598.98|5598.28|12
1724233710000|2024-08-21 09:48:30|5599.23|5598.53|5599.23|5598.53|5599.23|5598.53|5599.1|5598.4|5
1724233720000|2024-08-21 09:48:40|5599.1|5598.4|5599.23|5598.53|5599.23|5598.53|5599.1|5598.4|1
1724233730000|2024-08-21 09:48:50|||||||||2
1724233740000|2024-08-21 09:49:00|5599.35|5598.65|5599.35|5598.65|5599.35|5598.65|5599.35|5598.65|1
1724233750000|2024-08-21 09:49:10|5599.23|5598.53|5599.1|5598.4|5599.23|5598.53|5599.1|5598.4|32
1724233760000|2024-08-21 09:49:20|5599.23|5598.53|5599.23|5598.53|5599.23|5598.53|5599.23|5598.53|1
1724233780000|2024-08-21 09:49:40|||||||||2
1724233790000|2024-08-21 09:49:50|5599.35|5598.65|5599.48|5598.78|5599.48|5598.78|5599.35|5598.65|12
1724233800000|2024-08-21 09:50:00|5599.35|5598.65|5599.23|5598.53|5599.35|5598.65|5599.23|5598.53|17
1724233820000|2024-08-21 09:50:20|5599.35|5598.65|5599.48|5598.78|5599.48|5598.78|5599.35|5598.65|15
1724233830000|2024-08-21 09:50:30|5599.6|5598.9|5599.48|5598.78|5599.73|5599.03|5599.48|5598.78|14
1724233840000|2024-08-21 09:50:40|5599.6|5598.9|5599.6|5598.9|5599.73|5599.03|5599.48|5598.78|15
1724233850000|2024-08-21 09:50:50|5599.73|5599.03|5599.48|5598.78|5599.73|5599.03|5599.48|5598.78|17
1724233860000|2024-08-21 09:51:00|5599.35|5598.65|5599.23|5598.53|5599.35|5598.65|5598.98|5598.28|16
1724233870000|2024-08-21 09:51:10|5599.1|5598.4|5599.23|5598.53|5599.23|5598.53|5599.1|5598.4|5
1724233890000|2024-08-21 09:51:30|5599.48|5598.78|5599.48|5598.78|5599.48|5598.78|5599.48|5598.78|8
1724233900000|2024-08-21 09:51:40|5599.35|5598.65|5599.23|5598.53|5599.35|5598.65|5599.23|5598.53|13
1724233910000|2024-08-21 09:51:50|5599.35|5598.65|5599.23|5598.53|5599.48|5598.78|5599.23|5598.53|11
1724233920000|2024-08-21 09:52:00|5599.48|5598.78|5599.48|5598.78|5599.48|5598.78|5599.48|5598.78|9
1724233930000|2024-08-21 09:52:10|5599.35|5598.65|5599.23|5598.53|5599.35|5598.65|5599.23|5598.53|2
1724233940000|2024-08-21 09:52:20|5598.98|5598.28|5599.48|5598.78|5599.48|5598.78|5598.98|5598.28|32
1724233950000|2024-08-21 09:52:30|5599.35|5598.65|5599.23|5598.53|5599.35|5598.65|5599.23|5598.53|16
1724233960000|2024-08-21 09:52:40|5599.35|5598.65|5599.23|5598.53|5599.48|5598.78|5599.23|5598.53|0
1724233970000|2024-08-21 09:52:50|||||||||4
1724233980000|2024-08-21 09:53:00|5599.48|5598.78|5599.48|5598.78|5599.48|5598.78|5599.48|5598.78|15
1724233990000|2024-08-21 09:53:10|5599.35|5598.65|5599.23|5598.53|5599.48|5598.78|5599.23|5598.53|18
1724234000000|2024-08-21 09:53:20|5599.1|5598.4|5599.23|5598.53|5599.23|5598.53|5598.98|5598.28|16
1724234010000|2024-08-21 09:53:30|5598.73|5598.03|5598.73|5598.03|5598.73|5598.03|5598.73|5598.03|30
1724234020000|2024-08-21 09:53:40|5598.6|5597.9|5598.23|5597.53|5598.73|5598.03|5598.23|5597.53|101
1724234030000|2024-08-21 09:53:50|5598.48|5597.78|5598.48|5597.78|5598.48|5597.78|5598.48|5597.78|104
1724234040000|2024-08-21 09:54:00|5598.23|5597.53|5597.98|5597.28|5598.23|5597.53|5597.98|5597.28|44
1724234060000|2024-08-21 09:54:20|5598.1|5597.4|5598.23|5597.53|5598.23|5597.53|5598.1|5597.4|34
1724234070000|2024-08-21 09:54:30|5598.1|5597.4|5598.23|5597.53|5598.23|5597.53|5597.98|5597.28|24
1724234080000|2024-08-21 09:54:40|5598.35|5597.65|5598.48|5597.78|5598.48|5597.78|5598.35|5597.65|104
1724234090000|2024-08-21 09:54:50|5598.35|5597.65|5598.48|5597.78|5598.48|5597.78|5598.23|5597.53|20
1724234100000|2024-08-21 09:55:00|5598.35|5597.65|5598.48|5597.78|5598.48|5597.78|5598.23|5597.53|32
1724234110000|2024-08-21 09:55:10|5598.6|5597.9|5598.48|5597.78|5598.6|5597.9|5598.48|5597.78|5
1724234120000|2024-08-21 09:55:20|5598.23|5597.53|5598.23|5597.53|5598.23|5597.53|5598.23|5597.53|23
1724234130000|2024-08-21 09:55:30|5597.98|5597.28|5598.23|5597.53|5598.23|5597.53|5597.98|5597.28|79
1724234140000|2024-08-21 09:55:40|5598.48|5597.78|5598.48|5597.78|5598.48|5597.78|5598.48|5597.78|40
1724234150000|2024-08-21 09:55:50|5598.35|5597.65|5598.48|5597.78|5598.48|5597.78|5598.35|5597.65|13
1724234160000|2024-08-21 09:56:00|5598.73|5598.03|5598.73|5598.03|5598.73|5598.03|5598.73|5598.03|10
1724234170000|2024-08-21 09:56:10|5598.85|5598.15|5598.73|5598.03|5598.85|5598.15|5598.73|5598.03|10
1724234180000|2024-08-21 09:56:20|5598.85|5598.15|5598.98|5598.28|5598.98|5598.28|5598.85|5598.15|32
1724234190000|2024-08-21 09:56:30|5598.73|5598.03|5598.98|5598.28|5598.98|5598.28|5598.73|5598.03|52
1724234200000|2024-08-21 09:56:40|5599.1|5598.4|5598.73|5598.03|5599.1|5598.4|5598.73|5598.03|17
1724234210000|2024-08-21 09:56:50|5598.48|5597.78|5598.73|5598.03|5598.73|5598.03|5598.48|5597.78|30
1724234220000|2024-08-21 09:57:00|5598.48|5597.78|5598.48|5597.78|5598.6|5597.9|5598.48|5597.78|7
1724234230000|2024-08-21 09:57:10|5598.23|5597.53|5598.23|5597.53|5598.23|5597.53|5598.23|5597.53|25
1724234240000|2024-08-21 09:57:20|||||||||1
1724234250000|2024-08-21 09:57:30|||||||||6
1724234260000|2024-08-21 09:57:40|5598.48|5597.78|5598.48|5597.78|5598.48|5597.78|5598.35|5597.65|23
1724234270000|2024-08-21 09:57:50|5598.73|5598.03|5598.48|5597.78|5598.73|5598.03|5598.48|5597.78|53
1724234280000|2024-08-21 09:58:00|5598.35|5597.65|5598.48|5597.78|5598.48|5597.78|5598.23|5597.53|8
1724234290000|2024-08-21 09:58:10|5598.73|5598.03|5598.73|5598.03|5598.73|5598.03|5598.73|5598.03|4
1724234300000|2024-08-21 09:58:20|5598.6|5597.9|5598.73|5598.03|5598.73|5598.03|5598.6|5597.9|22
1724234310000|2024-08-21 09:58:30|5598.85|5598.15|5598.98|5598.28|5598.98|5598.28|5598.85|5598.15|4
1724234320000|2024-08-21 09:58:40|5598.85|5598.15|5598.73|5598.03|5598.85|5598.15|5598.73|5598.03|3
1724234330000|2024-08-21 09:58:50|5598.85|5598.15|5599.23|5598.53|5599.23|5598.53|5598.85|5598.15|11
1724234350000|2024-08-21 09:59:10|||||||||1
1724234370000|2024-08-21 09:59:30|||||||||57
1724234380000|2024-08-21 09:59:40|||||||||2
1724234390000|2024-08-21 09:59:50|5598.98|5598.28|5598.85|5598.15|5598.98|5598.28|5598.73|5598.03|28
1724234400000|2024-08-21 10:00:00|5598.98|5598.28|5598.85|5598.15|5598.98|5598.28|5598.85|5598.15|16
1724234410000|2024-08-21 10:00:10|5598.98|5598.28|5598.98|5598.28|5598.98|5598.28|5598.98|5598.28|1
1724234420000|2024-08-21 10:00:20|5598.85|5598.15|5598.98|5598.28|5598.98|5598.28|5598.85|5598.15|13
1724234430000|2024-08-21 10:00:30|||||||||4
1724234440000|2024-08-21 10:00:40|||||||||9
1724234450000|2024-08-21 10:00:50|5599.23|5598.53|5599.23|5598.53|5599.23|5598.53|5599.23|5598.53|28
1724234460000|2024-08-21 10:01:00|5599.1|5598.4|5599.48|5598.78|5599.48|5598.78|5599.1|5598.4|29
1724234470000|2024-08-21 10:01:10|5599.6|5598.9|5599.73|5599.03|5599.73|5599.03|5599.6|5598.9|24
1724234480000|2024-08-21 10:01:20|5599.85|5599.15|5599.85|5599.15|5599.85|5599.15|5599.73|5599.03|30
1724234490000|2024-08-21 10:01:30|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|20
1724234500000|2024-08-21 10:01:40|||||||||8
1724234510000|2024-08-21 10:01:50|5599.48|5598.78|5599.48|5598.78|5599.73|5599.03|5599.48|5598.78|54
1724234520000|2024-08-21 10:02:00|5599.6|5598.9|5599.73|5599.03|5599.73|5599.03|5599.6|5598.9|2
1724234560000|2024-08-21 10:02:40|||||||||5
1724234570000|2024-08-21 10:02:50|||||||||13
1724234580000|2024-08-21 10:03:00|5599.85|5599.15|5599.98|5599.28|5599.98|5599.28|5599.85|5599.15|14
1724234590000|2024-08-21 10:03:10|5600.1|5599.4|5600.23|5599.53|5600.23|5599.53|5600.1|5599.4|73
1724234610000|2024-08-21 10:03:30|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|13
1724234620000|2024-08-21 10:03:40|5600.23|5599.53|5599.98|5599.28|5600.23|5599.53|5599.98|5599.28|29
1724234640000|2024-08-21 10:04:00|5600.1|5599.4|5600.23|5599.53|5600.23|5599.53|5600.1|5599.4|7
1724234670000|2024-08-21 10:04:30|||||||||1
1724234680000|2024-08-21 10:04:40|5600.35|5599.65|5600.23|5599.53|5600.35|5599.65|5600.23|5599.53|17
1724234690000|2024-08-21 10:04:50|5600.35|5599.65|5600.23|5599.53|5600.48|5599.78|5600.23|5599.53|14
1724234700000|2024-08-21 10:05:00|||||||||4
1724234710000|2024-08-21 10:05:10|||||||||10
1724234720000|2024-08-21 10:05:20|5600.35|5599.65|5600.48|5599.78|5600.48|5599.78|5600.35|5599.65|9
1724234730000|2024-08-21 10:05:30|5600.35|5599.65|5600.23|5599.53|5600.35|5599.65|5600.23|5599.53|35
1724234740000|2024-08-21 10:05:40|5600.1|5599.4|5600.48|5599.78|5600.48|5599.78|5600.1|5599.4|61
1724234750000|2024-08-21 10:05:50|5600.35|5599.65|5600.48|5599.78|5600.48|5599.78|5600.23|5599.53|25
1724234770000|2024-08-21 10:06:10|5600.35|5599.65|5600.48|5599.78|5600.48|5599.78|5600.23|5599.53|25
1724234790000|2024-08-21 10:06:30|5600.73|5600.03|5600.48|5599.78|5600.73|5600.03|5600.48|5599.78|34
1724234800000|2024-08-21 10:06:40|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|17
1724234810000|2024-08-21 10:06:50|5600.35|5599.65|5600.48|5599.78|5600.48|5599.78|5600.23|5599.53|14
1724234820000|2024-08-21 10:07:00|5600.6|5599.9|5600.73|5600.03|5600.73|5600.03|5600.48|5599.78|25
1724234830000|2024-08-21 10:07:10|5600.48|5599.78|5600.48|5599.78|5600.6|5599.9|5600.48|5599.78|15
1724234840000|2024-08-21 10:07:20|5600.6|5599.9|5600.48|5599.78|5600.6|5599.9|5600.48|5599.78|13
1724234850000|2024-08-21 10:07:30|||||||||6
1724234860000|2024-08-21 10:07:40|||||||||6
1724234930000|2024-08-21 10:08:50|5600.73|5600.03|5600.73|5600.03|5600.73|5600.03|5600.73|5600.03|24
1724234940000|2024-08-21 10:09:00|||||||||5
1724234950000|2024-08-21 10:09:10|||||||||53
1724234960000|2024-08-21 10:09:20|||||||||1
1724234970000|2024-08-21 10:09:30|5600.6|5599.9|5600.48|5599.78|5600.6|5599.9|5600.48|5599.78|19
1724234980000|2024-08-21 10:09:40|||||||||7
1724234990000|2024-08-21 10:09:50|5600.35|5599.65|5600.35|5599.65|5600.35|5599.65|5600.35|5599.65|26
1724235000000|2024-08-21 10:10:00|5600.48|5599.78|5600.35|5599.65|5600.48|5599.78|5600.35|5599.65|6
1724235010000|2024-08-21 10:10:10|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|11
1724235020000|2024-08-21 10:10:20|||||||||2
1724235030000|2024-08-21 10:10:30|5600.6|5599.9|5600.73|5600.03|5600.73|5600.03|5600.6|5599.9|38
1724235040000|2024-08-21 10:10:40|||||||||9
1724235050000|2024-08-21 10:10:50|||||||||1
1724235060000|2024-08-21 10:11:00|5600.98|5600.28|5600.98|5600.28|5600.98|5600.28|5600.98|5600.28|11
1724235070000|2024-08-21 10:11:10|||||||||6
1724235080000|2024-08-21 10:11:20|5601.1|5600.4|5601.73|5601.03|5601.73|5601.03|5601.1|5600.4|82
1724235090000|2024-08-21 10:11:30|5601.85|5601.15|5601.98|5601.28|5601.98|5601.28|5601.73|5601.03|18
1724235100000|2024-08-21 10:11:40|||||||||30
1724235110000|2024-08-21 10:11:50|||||||||3
1724235120000|2024-08-21 10:12:00|5602.1|5601.4|5602.23|5601.53|5602.23|5601.53|5602.1|5601.4|62
1724235130000|2024-08-21 10:12:10|5602.1|5601.4|5601.73|5601.03|5602.1|5601.4|5601.73|5601.03|71
1724235140000|2024-08-21 10:12:20|5601.6|5600.9|5601.48|5600.78|5601.6|5600.9|5601.48|5600.78|26
1724235150000|2024-08-21 10:12:30|5601.6|5600.9|5602.23|5601.53|5602.23|5601.53|5601.6|5600.9|27
1724235160000|2024-08-21 10:12:40|5601.98|5601.28|5602.23|5601.53|5602.23|5601.53|5601.98|5601.28|74
1724235170000|2024-08-21 10:12:50|5602.1|5601.4|5601.98|5601.28|5602.1|5601.4|5601.98|5601.28|8
1724235180000|2024-08-21 10:13:00|||||||||11
1724235200000|2024-08-21 10:13:20|5602.1|5601.4|5601.98|5601.28|5602.23|5601.53|5601.98|5601.28|52
1724235210000|2024-08-21 10:13:30|5601.73|5601.03|5601.73|5601.03|5601.73|5601.03|5601.6|5600.9|31
1724235220000|2024-08-21 10:13:40|5601.48|5600.78|5601.48|5600.78|5601.48|5600.78|5601.48|5600.78|26
1724235230000|2024-08-21 10:13:50|5601.6|5600.9|5601.73|5601.03|5601.73|5601.03|5601.6|5600.9|11
1724235260000|2024-08-21 10:14:20|5601.6|5600.9|5601.48|5600.78|5601.6|5600.9|5601.48|5600.78|17
1724235270000|2024-08-21 10:14:30|5601.6|5600.9|5601.73|5601.03|5601.73|5601.03|5601.48|5600.78|11
1724235280000|2024-08-21 10:14:40|||||||||8
1724235290000|2024-08-21 10:14:50|5601.85|5601.15|5601.98|5601.28|5601.98|5601.28|5601.85|5601.15|9
1724235300000|2024-08-21 10:15:00|5602.23|5601.53|5602.23|5601.53|5602.23|5601.53|5602.23|5601.53|12
1724235310000|2024-08-21 10:15:10|5601.98|5601.28|5601.98|5601.28|5601.98|5601.28|5601.98|5601.28|10
1724235320000|2024-08-21 10:15:20|||||||||6
1724235330000|2024-08-21 10:15:30|||||||||2
1724235340000|2024-08-21 10:15:40|5602.23|5601.53|5601.98|5601.28|5602.23|5601.53|5601.98|5601.28|18
1724235350000|2024-08-21 10:15:50|5602.1|5601.4|5601.98|5601.28|5602.23|5601.53|5601.98|5601.28|11
1724235370000|2024-08-21 10:16:10|||||||||1
1724235390000|2024-08-21 10:16:30|5601.73|5601.03|5601.73|5601.03|5601.73|5601.03|5601.73|5601.03|14
1724235420000|2024-08-21 10:17:00|||||||||1
1724235440000|2024-08-21 10:17:20|5601.6|5600.9|5601.73|5601.03|5601.73|5601.03|5601.6|5600.9|23
1724235450000|2024-08-21 10:17:30|5601.6|5600.9|5601.48|5600.78|5601.6|5600.9|5601.48|5600.78|4
1724235460000|2024-08-21 10:17:40|5601.6|5600.9|5601.48|5600.78|5601.73|5601.03|5601.48|5600.78|13
1724235470000|2024-08-21 10:17:50|||||||||4
1724235480000|2024-08-21 10:18:00|5601.6|5600.9|5601.73|5601.03|5601.73|5601.03|5601.48|5600.78|2
1724235490000|2024-08-21 10:18:10|||||||||6
1724235500000|2024-08-21 10:18:20|5601.48|5600.78|5601.6|5600.9|5601.73|5601.03|5601.48|5600.78|40
1724235510000|2024-08-21 10:18:30|5601.48|5600.78|5601.48|5600.78|5601.73|5601.03|5601.48|5600.78|12
1724235520000|2024-08-21 10:18:40|5601.6|5600.9|5601.73|5601.03|5601.73|5601.03|5601.48|5600.78|12
1724235540000|2024-08-21 10:19:00|||||||||6
1724235550000|2024-08-21 10:19:10|||||||||15
1724235560000|2024-08-21 10:19:20|5601.98|5601.28|5601.73|5601.03|5601.98|5601.28|5601.73|5601.03|43
1724235570000|2024-08-21 10:19:30|5601.48|5600.78|5601.6|5600.9|5601.6|5600.9|5601.48|5600.78|10
1724235580000|2024-08-21 10:19:40|5601.73|5601.03|5601.48|5600.78|5601.73|5601.03|5601.48|5600.78|10
1724235590000|2024-08-21 10:19:50|5601.23|5600.53|5601.23|5600.53|5601.23|5600.53|5601.23|5600.53|13
1724235600000|2024-08-21 10:20:00|5601.1|5600.4|5601.23|5600.53|5601.23|5600.53|5600.98|5600.28|72
1724235610000|2024-08-21 10:20:10|||||||||2
1724235620000|2024-08-21 10:20:20|5601.35|5600.65|5601.35|5600.65|5601.35|5600.65|5601.23|5600.53|7
1724235630000|2024-08-21 10:20:30|5601.23|5600.53|5601.48|5600.78|5601.48|5600.78|5601.23|5600.53|5
1724235640000|2024-08-21 10:20:40|5601.35|5600.65|5601.35|5600.65|5601.35|5600.65|5601.35|5600.65|3
1724235650000|2024-08-21 10:20:50|5601.23|5600.53|5601.23|5600.53|5601.23|5600.53|5601.23|5600.53|10
1724235660000|2024-08-21 10:21:00|5601.35|5600.65|5601.23|5600.53|5601.48|5600.78|5601.23|5600.53|26
1724235670000|2024-08-21 10:21:10|5600.98|5600.28|5600.73|5600.03|5600.98|5600.28|5600.73|5600.03|22
1724235710000|2024-08-21 10:21:50|5600.85|5600.15|5600.98|5600.28|5600.98|5600.28|5600.85|5600.15|21
1724235720000|2024-08-21 10:22:00|5601.23|5600.53|5601.23|5600.53|5601.23|5600.53|5601.23|5600.53|5
1724235750000|2024-08-21 10:22:30|5601.1|5600.4|5601.23|5600.53|5601.23|5600.53|5601.1|5600.4|16
1724235770000|2024-08-21 10:22:50|5601.1|5600.4|5601.23|5600.53|5601.23|5600.53|5600.98|5600.28|16
1724235790000|2024-08-21 10:23:10|||||||||6
1724235830000|2024-08-21 10:23:50|5601.1|5600.4|5601.23|5600.53|5601.23|5600.53|5601.1|5600.4|15
1724235840000|2024-08-21 10:24:00|||||||||1
1724235860000|2024-08-21 10:24:20|||||||||1
1724235870000|2024-08-21 10:24:30|5601.1|5600.4|5600.98|5600.28|5601.23|5600.53|5600.98|5600.28|16
1724235880000|2024-08-21 10:24:40|5601.1|5600.4|5601.23|5600.53|5601.23|5600.53|5601.1|5600.4|2
1724235900000|2024-08-21 10:25:00|5601.1|5600.4|5601.23|5600.53|5601.23|5600.53|5601.1|5600.4|4
1724235920000|2024-08-21 10:25:20|5601.48|5600.78|5601.48|5600.78|5601.48|5600.78|5601.35|5600.65|23
1724235940000|2024-08-21 10:25:40|5601.35|5600.65|5601.23|5600.53|5601.35|5600.65|5601.23|5600.53|8
1724235990000|2024-08-21 10:26:30|||||||||1
1724236000000|2024-08-21 10:26:40|||||||||20
1724236010000|2024-08-21 10:26:50|||||||||7
1724236020000|2024-08-21 10:27:00|||||||||7
1724236030000|2024-08-21 10:27:10|||||||||1
1724236040000|2024-08-21 10:27:20|5601.1|5600.4|5601.23|5600.53|5601.23|5600.53|5600.98|5600.28|25
1724236060000|2024-08-21 10:27:40|5601.1|5600.4|5601.23|5600.53|5601.23|5600.53|5600.98|5600.28|22
1724236080000|2024-08-21 10:28:00|5600.98|5600.28|5601.23|5600.53|5601.23|5600.53|5600.98|5600.28|11
1724236090000|2024-08-21 10:28:10|||||||||15
1724236100000|2024-08-21 10:28:20|||||||||2
1724236110000|2024-08-21 10:28:30|5600.98|5600.28|5600.98|5600.28|5600.98|5600.28|5600.98|5600.28|29
1724236120000|2024-08-21 10:28:40|5601.1|5600.4|5601.23|5600.53|5601.23|5600.53|5601.1|5600.4|1
1724236130000|2024-08-21 10:28:50|5601.1|5600.4|5601.1|5600.4|5601.1|5600.4|5601.1|5600.4|7
1724236140000|2024-08-21 10:29:00|5601.23|5600.53|5601.23|5600.53|5601.23|5600.53|5601.1|5600.4|3
1724236160000|2024-08-21 10:29:20|5601.1|5600.4|5600.98|5600.28|5601.1|5600.4|5600.98|5600.28|6
1724236170000|2024-08-21 10:29:30|5601.1|5600.4|5600.98|5600.28|5601.1|5600.4|5600.98|5600.28|2
1724236180000|2024-08-21 10:29:40|5601.1|5600.4|5600.98|5600.28|5601.23|5600.53|5600.98|5600.28|5
1724236190000|2024-08-21 10:29:50|5601.1|5600.4|5600.98|5600.28|5601.23|5600.53|5600.98|5600.28|10
1724236200000|2024-08-21 10:30:00|5601.1|5600.4|5601.98|5601.28|5602.1|5601.4|5601.1|5600.4|214
1724236210000|2024-08-21 10:30:10|5601.73|5601.03|5602.48|5601.78|5602.48|5601.78|5601.73|5601.03|229
1724236220000|2024-08-21 10:30:20|5602.73|5602.03|5604.23|5603.53|5604.23|5603.53|5602.73|5602.03|486
1724236230000|2024-08-21 10:30:30|5604.1|5603.4|5603.73|5603.03|5604.48|5603.78|5603.73|5603.03|264
1724236240000|2024-08-21 10:30:40|5603.48|5602.78|5604.23|5603.53|5604.23|5603.53|5603.48|5602.78|102
1724236250000|2024-08-21 10:30:50|5604.1|5603.4|5603.98|5603.28|5604.1|5603.4|5603.98|5603.28|61
1724236260000|2024-08-21 10:31:00|5604.1|5603.4|5603.98|5603.28|5604.23|5603.53|5603.98|5603.28|60
1724236270000|2024-08-21 10:31:10|5603.73|5603.03|5603.48|5602.78|5603.73|5603.03|5603.48|5602.78|18
1724236280000|2024-08-21 10:31:20|5603.35|5602.65|5603.23|5602.53|5603.35|5602.65|5603.23|5602.53|27
1724236290000|2024-08-21 10:31:30|5603.35|5602.65|5603.23|5602.53|5603.48|5602.78|5603.23|5602.53|15
1724236300000|2024-08-21 10:31:40|5603.48|5602.78|5603.48|5602.78|5603.48|5602.78|5603.48|5602.78|21
1724236310000|2024-08-21 10:31:50|5603.73|5603.03|5603.73|5603.03|5603.73|5603.03|5603.73|5603.03|5
1724236320000|2024-08-21 10:32:00|5603.6|5602.9|5603.73|5603.03|5603.73|5603.03|5603.6|5602.9|17
1724236330000|2024-08-21 10:32:10|5603.98|5603.28|5603.73|5603.03|5603.98|5603.28|5603.73|5603.03|39
1724236340000|2024-08-21 10:32:20|5603.98|5603.28|5603.98|5603.28|5603.98|5603.28|5603.98|5603.28|18
1724236350000|2024-08-21 10:32:30|5603.73|5603.03|5603.98|5603.28|5603.98|5603.28|5603.48|5602.78|75
1724236360000|2024-08-21 10:32:40|5603.85|5603.15|5604.1|5603.4|5604.23|5603.53|5603.73|5603.03|58
1724236370000|2024-08-21 10:32:50|5604.23|5603.53|5604.48|5603.78|5604.48|5603.78|5604.1|5603.4|14
1724236380000|2024-08-21 10:33:00|5604.35|5603.65|5604.48|5603.78|5604.48|5603.78|5604.23|5603.53|43
1724236390000|2024-08-21 10:33:10|5604.73|5604.03|5604.73|5604.03|5604.73|5604.03|5604.73|5604.03|26
1724236400000|2024-08-21 10:33:20|5604.48|5603.78|5604.48|5603.78|5604.6|5603.9|5604.35|5603.65|86
1724236410000|2024-08-21 10:33:30|5604.6|5603.9|5604.48|5603.78|5604.6|5603.9|5604.48|5603.78|11
1724236420000|2024-08-21 10:33:40|||||||||14
1724236430000|2024-08-21 10:33:50|5604.73|5604.03|5604.48|5603.78|5604.73|5604.03|5604.48|5603.78|60
1724236440000|2024-08-21 10:34:00|5604.73|5604.03|5604.48|5603.78|5604.73|5604.03|5604.23|5603.53|48
1724236450000|2024-08-21 10:34:10|5604.35|5603.65|5604.23|5603.53|5604.35|5603.65|5604.23|5603.53|15
1724236460000|2024-08-21 10:34:20|5604.35|5603.65|5604.23|5603.53|5604.48|5603.78|5604.23|5603.53|31
1724236470000|2024-08-21 10:34:30|5604.1|5603.4|5604.23|5603.53|5604.23|5603.53|5604.1|5603.4|18
1724236480000|2024-08-21 10:34:40|5604.1|5603.4|5604.23|5603.53|5604.23|5603.53|5604.1|5603.4|15
1724236490000|2024-08-21 10:34:50|5603.98|5603.28|5604.23|5603.53|5604.23|5603.53|5603.98|5603.28|19
1724236500000|2024-08-21 10:35:00|5604.1|5603.4|5604.23|5603.53|5604.23|5603.53|5603.98|5603.28|18
1724236510000|2024-08-21 10:35:10|5604.48|5603.78|5604.23|5603.53|5604.48|5603.78|5604.23|5603.53|6
1724236520000|2024-08-21 10:35:20|5604.35|5603.65|5604.23|5603.53|5604.35|5603.65|5604.23|5603.53|2
1724236530000|2024-08-21 10:35:30|5604.1|5603.4|5603.98|5603.28|5604.23|5603.53|5603.98|5603.28|39
1724236540000|2024-08-21 10:35:40|5604.1|5603.4|5604.23|5603.53|5604.23|5603.53|5603.98|5603.28|7
1724236560000|2024-08-21 10:36:00|||||||||1
1724236570000|2024-08-21 10:36:10|||||||||10
1724236580000|2024-08-21 10:36:20|5603.98|5603.28|5604.48|5603.78|5604.48|5603.78|5603.98|5603.28|8
1724236590000|2024-08-21 10:36:30|5604.73|5604.03|5604.6|5603.9|5604.73|5604.03|5604.48|5603.78|13
1724236600000|2024-08-21 10:36:40|5604.48|5603.78|5604.48|5603.78|5604.48|5603.78|5604.48|5603.78|1
1724236610000|2024-08-21 10:36:50|5604.6|5603.9|5604.48|5603.78|5604.6|5603.9|5604.48|5603.78|10
1724236620000|2024-08-21 10:37:00|5604.6|5603.9|5604.73|5604.03|5604.73|5604.03|5604.6|5603.9|6
1724236630000|2024-08-21 10:37:10|5604.98|5604.28|5604.48|5603.78|5604.98|5604.28|5604.48|5603.78|77
1724236640000|2024-08-21 10:37:20|5604.6|5603.9|5604.6|5603.9|5604.73|5604.03|5604.48|5603.78|14
1724236650000|2024-08-21 10:37:30|5604.48|5603.78|5604.23|5603.53|5604.48|5603.78|5603.98|5603.28|98
1724236660000|2024-08-21 10:37:40|5604.1|5603.4|5603.98|5603.28|5604.23|5603.53|5603.85|5603.15|37
1724236670000|2024-08-21 10:37:50|5604.1|5603.4|5603.98|5603.28|5604.1|5603.4|5603.98|5603.28|17
1724236680000|2024-08-21 10:38:00|5604.23|5603.53|5604.48|5603.78|5604.48|5603.78|5604.23|5603.53|16
1724236690000|2024-08-21 10:38:10|5604.73|5604.03|5604.23|5603.53|5604.73|5604.03|5604.23|5603.53|23
1724236700000|2024-08-21 10:38:20|||||||||1
1724236710000|2024-08-21 10:38:30|5604.1|5603.4|5603.98|5603.28|5604.1|5603.4|5603.98|5603.28|20
1724236720000|2024-08-21 10:38:40|5604.23|5603.53|5604.23|5603.53|5604.23|5603.53|5604.23|5603.53|47
1724236730000|2024-08-21 10:38:50|||||||||1
1724236740000|2024-08-21 10:39:00|5603.98|5603.28|5603.98|5603.28|5603.98|5603.28|5603.98|5603.28|26
1724236760000|2024-08-21 10:39:20|5604.1|5603.4|5604.73|5604.03|5604.73|5604.03|5604.1|5603.4|117
1724236770000|2024-08-21 10:39:30|||||||||1
1724236780000|2024-08-21 10:39:40|5604.48|5603.78|5604.48|5603.78|5604.48|5603.78|5604.48|5603.78|15
1724236790000|2024-08-21 10:39:50|5604.23|5603.53|5604.35|5603.65|5604.35|5603.65|5604.23|5603.53|39
1724236800000|2024-08-21 10:40:00|5604.23|5603.53|5603.98|5603.28|5604.23|5603.53|5603.98|5603.28|56
1724236810000|2024-08-21 10:40:10|5604.1|5603.4|5603.98|5603.28|5604.1|5603.4|5603.85|5603.15|22
1724236820000|2024-08-21 10:40:20|5603.73|5603.03|5603.98|5603.28|5603.98|5603.28|5603.73|5603.03|38
1724236830000|2024-08-21 10:40:30|5603.73|5603.03|5603.73|5603.03|5603.73|5603.03|5603.73|5603.03|2
1724236840000|2024-08-21 10:40:40|5603.85|5603.15|5603.73|5603.03|5603.85|5603.15|5603.73|5603.03|2
1724236860000|2024-08-21 10:41:00|5603.23|5602.53|5603.1|5602.4|5603.23|5602.53|5602.98|5602.28|44
1724236870000|2024-08-21 10:41:10|5603.23|5602.53|5603.23|5602.53|5603.23|5602.53|5603.23|5602.53|1
1724236880000|2024-08-21 10:41:20|5603.35|5602.65|5603.48|5602.78|5603.48|5602.78|5603.35|5602.65|18
1724236890000|2024-08-21 10:41:30|5603.73|5603.03|5603.73|5603.03|5603.73|5603.03|5603.6|5602.9|13
1724236900000|2024-08-21 10:41:40|5603.98|5603.28|5603.98|5603.28|5603.98|5603.28|5603.98|5603.28|7
1724236910000|2024-08-21 10:41:50|5603.73|5603.03|5603.98|5603.28|5603.98|5603.28|5603.73|5603.03|7
1724236930000|2024-08-21 10:42:10|5603.73|5603.03|5604.23|5603.53|5604.23|5603.53|5603.73|5603.03|25
1724236940000|2024-08-21 10:42:20|5604.48|5603.78|5604.48|5603.78|5604.48|5603.78|5604.48|5603.78|22
1724236950000|2024-08-21 10:42:30|5604.6|5603.9|5604.73|5604.03|5604.73|5604.03|5604.48|5603.78|21
1724236960000|2024-08-21 10:42:40|5604.48|5603.78|5604.48|5603.78|5604.73|5604.03|5604.48|5603.78|7
1724236990000|2024-08-21 10:43:10|5604.6|5603.9|5604.6|5603.9|5604.6|5603.9|5604.48|5603.78|15
1724237000000|2024-08-21 10:43:20|5604.48|5603.78|5604.73|5604.03|5604.73|5604.03|5604.48|5603.78|22
1724237010000|2024-08-21 10:43:30|5604.6|5603.9|5604.48|5603.78|5604.6|5603.9|5604.48|5603.78|12
1724237020000|2024-08-21 10:43:40|||||||||1
1724237030000|2024-08-21 10:43:50|5604.6|5603.9|5604.48|5603.78|5604.73|5604.03|5604.48|5603.78|14
1724237050000|2024-08-21 10:44:10|||||||||13
1724237070000|2024-08-21 10:44:30|||||||||9
1724237080000|2024-08-21 10:44:40|5604.23|5603.53|5604.23|5603.53|5604.23|5603.53|5604.23|5603.53|5
1724237090000|2024-08-21 10:44:50|||||||||11
1724237100000|2024-08-21 10:45:00|5604.35|5603.65|5603.98|5603.28|5604.35|5603.65|5603.98|5603.28|85
1724237110000|2024-08-21 10:45:10|5604.1|5603.4|5604.48|5603.78|5604.48|5603.78|5604.1|5603.4|41
1724237120000|2024-08-21 10:45:20|5604.35|5603.65|5604.48|5603.78|5604.48|5603.78|5604.35|5603.65|3
1724237130000|2024-08-21 10:45:30|5604.6|5603.9|5604.73|5604.03|5604.73|5604.03|5604.6|5603.9|1
1724237140000|2024-08-21 10:45:40|5604.98|5604.28|5604.98|5604.28|5604.98|5604.28|5604.85|5604.15|25
1724237150000|2024-08-21 10:45:50|5604.73|5604.03|5604.73|5604.03|5604.73|5604.03|5604.73|5604.03|3
1724237160000|2024-08-21 10:46:00|5604.48|5603.78|5604.73|5604.03|5604.73|5604.03|5604.48|5603.78|21
1724237170000|2024-08-21 10:46:10|||||||||12
1724237190000|2024-08-21 10:46:30|||||||||6
1724237200000|2024-08-21 10:46:40|||||||||2
1724237210000|2024-08-21 10:46:50|5604.6|5603.9|5604.48|5603.78|5604.73|5604.03|5604.48|5603.78|8
1724237220000|2024-08-21 10:47:00|5604.73|5604.03|5604.73|5604.03|5604.73|5604.03|5604.73|5604.03|14
1724237250000|2024-08-21 10:47:30|||||||||1
1724237260000|2024-08-21 10:47:40|5604.98|5604.28|5604.98|5604.28|5604.98|5604.28|5604.73|5604.03|69
1724237270000|2024-08-21 10:47:50|||||||||2
1724237290000|2024-08-21 10:48:10|5605.73|5605.03|5605.98|5605.28|5606.1|5605.4|5605.73|5605.03|158
1724237300000|2024-08-21 10:48:20|5606.1|5605.4|5605.98|5605.28|5606.1|5605.4|5605.98|5605.28|61
1724237310000|2024-08-21 10:48:30|||||||||2
1724237320000|2024-08-21 10:48:40|5606.23|5605.53|5606.23|5605.53|5606.35|5605.65|5606.23|5605.53|32
1724237330000|2024-08-21 10:48:50|||||||||4
1724237340000|2024-08-21 10:49:00|5605.98|5605.28|5605.98|5605.28|5605.98|5605.28|5605.98|5605.28|22
1724237350000|2024-08-21 10:49:10|5606.23|5605.53|5605.98|5605.28|5606.23|5605.53|5605.98|5605.28|38
1724237360000|2024-08-21 10:49:20|5606.1|5605.4|5606.23|5605.53|5606.23|5605.53|5606.1|5605.4|10
1724237380000|2024-08-21 10:49:40|||||||||38
1724237390000|2024-08-21 10:49:50|5606.35|5605.65|5606.48|5605.78|5606.48|5605.78|5606.35|5605.65|17
1724237400000|2024-08-21 10:50:00|5606.35|5605.65|5606.23|5605.53|5606.35|5605.65|5606.23|5605.53|18
1724237410000|2024-08-21 10:50:10|||||||||10
1724237420000|2024-08-21 10:50:20|5606.1|5605.4|5605.98|5605.28|5606.23|5605.53|5605.98|5605.28|19
1724237430000|2024-08-21 10:50:30|5606.1|5605.4|5606.23|5605.53|5606.23|5605.53|5606.1|5605.4|7
1724237440000|2024-08-21 10:50:40|5606.35|5605.65|5606.23|5605.53|5606.35|5605.65|5606.23|5605.53|18
1724237450000|2024-08-21 10:50:50|5606.1|5605.4|5606.23|5605.53|5606.23|5605.53|5606.1|5605.4|34
1724237460000|2024-08-21 10:51:00|5605.98|5605.28|5605.98|5605.28|5605.98|5605.28|5605.98|5605.28|8
1724237470000|2024-08-21 10:51:10|||||||||2
1724237480000|2024-08-21 10:51:20|||||||||1
1724237490000|2024-08-21 10:51:30|5605.85|5605.15|5605.98|5605.28|5605.98|5605.28|5605.85|5605.15|26
1724237510000|2024-08-21 10:51:50|5606.1|5605.4|5606.23|5605.53|5606.23|5605.53|5606.1|5605.4|8
1724237520000|2024-08-21 10:52:00|5606.1|5605.4|5606.48|5605.78|5606.48|5605.78|5606.1|5605.4|27
1724237530000|2024-08-21 10:52:10|5606.73|5606.03|5606.48|5605.78|5606.73|5606.03|5606.48|5605.78|47
1724237540000|2024-08-21 10:52:20|5606.35|5605.65|5606.48|5605.78|5606.48|5605.78|5606.35|5605.65|10
1724237550000|2024-08-21 10:52:30|||||||||1
1724237560000|2024-08-21 10:52:40|||||||||6
1724237580000|2024-08-21 10:53:00|5606.73|5606.03|5606.73|5606.03|5606.73|5606.03|5606.73|5606.03|33
1724237590000|2024-08-21 10:53:10|5606.6|5605.9|5606.73|5606.03|5606.73|5606.03|5606.6|5605.9|10
1724237600000|2024-08-21 10:53:20|||||||||3
1724237610000|2024-08-21 10:53:30|5606.85|5606.15|5606.73|5606.03|5606.98|5606.28|5606.73|5606.03|28
1724237620000|2024-08-21 10:53:40|5606.85|5606.15|5606.73|5606.03|5606.85|5606.15|5606.73|5606.03|18
1724237630000|2024-08-21 10:53:50|5606.85|5606.15|5606.98|5606.28|5607.1|5606.4|5606.85|5606.15|52
1724237640000|2024-08-21 10:54:00|||||||||9
1724237650000|2024-08-21 10:54:10|||||||||2
1724237670000|2024-08-21 10:54:30|5607.23|5606.53|5607.23|5606.53|5607.23|5606.53|5607.23|5606.53|23
1724237680000|2024-08-21 10:54:40|5607.35|5606.65|5607.23|5606.53|5607.48|5606.78|5607.23|5606.53|134
1724237690000|2024-08-21 10:54:50|||||||||4
1724237700000|2024-08-21 10:55:00|5607.1|5606.4|5607.48|5606.78|5607.48|5606.78|5606.98|5606.28|67
1724237710000|2024-08-21 10:55:10|5607.6|5606.9|5607.48|5606.78|5607.6|5606.9|5607.48|5606.78|47
1724237720000|2024-08-21 10:55:20|5607.6|5606.9|5607.48|5606.78|5607.73|5607.03|5607.48|5606.78|22
1724237730000|2024-08-21 10:55:30|5607.6|5606.9|5607.6|5606.9|5607.73|5607.03|5607.48|5606.78|35
1724237740000|2024-08-21 10:55:40|5607.48|5606.78|5606.98|5606.28|5607.73|5607.03|5606.98|5606.28|65
1724237750000|2024-08-21 10:55:50|5607.1|5606.4|5607.48|5606.78|5607.48|5606.78|5607.1|5606.4|115
1724237760000|2024-08-21 10:56:00|5607.6|5606.9|5607.6|5606.9|5607.6|5606.9|5607.6|5606.9|23
1724237770000|2024-08-21 10:56:10|5607.48|5606.78|5607.48|5606.78|5607.6|5606.9|5607.48|5606.78|4
1724237780000|2024-08-21 10:56:20|5607.73|5607.03|5607.48|5606.78|5607.73|5607.03|5607.48|5606.78|42
1724237790000|2024-08-21 10:56:30|5607.23|5606.53|5607.23|5606.53|5607.23|5606.53|5607.23|5606.53|37
1724237800000|2024-08-21 10:56:40|5607.35|5606.65|5607.23|5606.53|5607.48|5606.78|5607.23|5606.53|35
1724237810000|2024-08-21 10:56:50|||||||||1
1724237820000|2024-08-21 10:57:00|5607.35|5606.65|5607.23|5606.53|5607.35|5606.65|5607.23|5606.53|17
1724237830000|2024-08-21 10:57:10|5607.35|5606.65|5607.48|5606.78|5607.48|5606.78|5607.35|5606.65|15
1724237840000|2024-08-21 10:57:20|||||||||26
1724237850000|2024-08-21 10:57:30|5607.6|5606.9|5607.73|5607.03|5607.73|5607.03|5607.6|5606.9|28
1724237860000|2024-08-21 10:57:40|5607.6|5606.9|5607.23|5606.53|5607.73|5607.03|5607.23|5606.53|37
1724237870000|2024-08-21 10:57:50|5607.48|5606.78|5607.23|5606.53|5607.48|5606.78|5607.23|5606.53|13
1724237880000|2024-08-21 10:58:00|5607.1|5606.4|5607.23|5606.53|5607.23|5606.53|5607.1|5606.4|11
1724237890000|2024-08-21 10:58:10|||||||||11
1724237910000|2024-08-21 10:58:30|5607.48|5606.78|5607.48|5606.78|5607.48|5606.78|5607.48|5606.78|17
1724237920000|2024-08-21 10:58:40|||||||||7
1724237930000|2024-08-21 10:58:50|5607.6|5606.9|5607.73|5607.03|5607.73|5607.03|5607.6|5606.9|22
1724237940000|2024-08-21 10:59:00|5607.98|5607.28|5607.98|5607.28|5607.98|5607.28|5607.98|5607.28|10
1724237950000|2024-08-21 10:59:10|5607.73|5607.03|5607.73|5607.03|5607.73|5607.03|5607.73|5607.03|108
1724237970000|2024-08-21 10:59:30|5607.98|5607.28|5607.73|5607.03|5607.98|5607.28|5607.6|5606.9|53
1724237980000|2024-08-21 10:59:40|5607.6|5606.9|5607.73|5607.03|5607.73|5607.03|5607.48|5606.78|51
1724237990000|2024-08-21 10:59:50|5607.6|5606.9|5607.6|5606.9|5607.73|5607.03|5607.48|5606.78|51
1724238000000|2024-08-21 11:00:00|5607.23|5606.53|5607.98|5607.28|5607.98|5607.28|5607.1|5606.4|146
1724238010000|2024-08-21 11:00:10|5608.23|5607.53|5608.23|5607.53|5608.23|5607.53|5607.98|5607.28|84
1724238020000|2024-08-21 11:00:20|5608.1|5607.4|5608.23|5607.53|5608.23|5607.53|5607.98|5607.28|45
1724238030000|2024-08-21 11:00:30|5608.1|5607.4|5608.23|5607.53|5608.48|5607.78|5608.1|5607.4|22
1724238040000|2024-08-21 11:00:40|5608.48|5607.78|5608.48|5607.78|5608.48|5607.78|5608.48|5607.78|10
1724238050000|2024-08-21 11:00:50|5608.35|5607.65|5608.48|5607.78|5608.48|5607.78|5608.35|5607.65|28
1724238060000|2024-08-21 11:01:00|5608.6|5607.9|5608.6|5607.9|5608.73|5608.03|5608.48|5607.78|69
1724238070000|2024-08-21 11:01:10|5608.73|5608.03|5608.73|5608.03|5608.73|5608.03|5608.73|5608.03|1
1724238080000|2024-08-21 11:01:20|5608.48|5607.78|5608.73|5608.03|5608.73|5608.03|5608.48|5607.78|18
1724238090000|2024-08-21 11:01:30|5609.23|5608.53|5608.98|5608.28|5609.23|5608.53|5608.98|5608.28|119
1724238100000|2024-08-21 11:01:40|5609.23|5608.53|5609.48|5608.78|5609.48|5608.78|5609.23|5608.53|73
1724238110000|2024-08-21 11:01:50|5609.23|5608.53|5609.23|5608.53|5609.23|5608.53|5609.23|5608.53|58
1724238120000|2024-08-21 11:02:00|5608.98|5608.28|5608.98|5608.28|5608.98|5608.28|5608.98|5608.28|37
1724238130000|2024-08-21 11:02:10|5608.85|5608.15|5608.73|5608.03|5608.85|5608.15|5608.48|5607.78|72
1724238140000|2024-08-21 11:02:20|5608.6|5607.9|5608.98|5608.28|5608.98|5608.28|5608.6|5607.9|36
1724238150000|2024-08-21 11:02:30|5609.23|5608.53|5609.23|5608.53|5609.35|5608.65|5609.23|5608.53|72
1724238160000|2024-08-21 11:02:40|5609.48|5608.78|5609.48|5608.78|5609.48|5608.78|5609.48|5608.78|31
1724238170000|2024-08-21 11:02:50|5609.35|5608.65|5609.48|5608.78|5609.48|5608.78|5609.23|5608.53|94
1724238180000|2024-08-21 11:03:00|5608.98|5608.28|5607.98|5607.28|5608.98|5608.28|5607.98|5607.28|208
1724238190000|2024-08-21 11:03:10|5608.1|5607.4|5608.48|5607.78|5608.48|5607.78|5607.98|5607.28|55
1724238200000|2024-08-21 11:03:20|5608.6|5607.9|5609.1|5608.4|5609.1|5608.4|5608.6|5607.9|89
1724238210000|2024-08-21 11:03:30|5608.98|5608.28|5608.85|5608.15|5609.23|5608.53|5608.85|5608.15|144
1724238220000|2024-08-21 11:03:40|5608.98|5608.28|5608.98|5608.28|5608.98|5608.28|5608.73|5608.03|49
1724238230000|2024-08-21 11:03:50|5608.85|5608.15|5608.48|5607.78|5608.85|5608.15|5608.48|5607.78|50
1724238240000|2024-08-21 11:04:00|5608.6|5607.9|5608.98|5608.28|5608.98|5608.28|5608.6|5607.9|103
1724238250000|2024-08-21 11:04:10|5609.1|5608.4|5608.98|5608.28|5609.1|5608.4|5608.98|5608.28|25
1724238260000|2024-08-21 11:04:20|5608.73|5608.03|5608.73|5608.03|5608.73|5608.03|5608.73|5608.03|11
1724238270000|2024-08-21 11:04:30|5608.85|5608.15|5608.73|5608.03|5608.98|5608.28|5608.73|5608.03|16
1724238280000|2024-08-21 11:04:40|5608.98|5608.28|5608.98|5608.28|5609.23|5608.53|5608.98|5608.28|41
1724238290000|2024-08-21 11:04:50|5609.23|5608.53|5609.23|5608.53|5609.23|5608.53|5609.23|5608.53|51
1724238300000|2024-08-21 11:05:00|5608.98|5608.28|5609.23|5608.53|5609.23|5608.53|5608.98|5608.28|50
1724238310000|2024-08-21 11:05:10|5609.1|5608.4|5609.23|5608.53|5609.23|5608.53|5609.1|5608.4|12
1724238320000|2024-08-21 11:05:20|5609.48|5608.78|5609.48|5608.78|5609.48|5608.78|5609.23|5608.53|88
1724238330000|2024-08-21 11:05:30|5609.23|5608.53|5609.23|5608.53|5609.23|5608.53|5609.23|5608.53|23
1724238340000|2024-08-21 11:05:40|||||||||4
1724238350000|2024-08-21 11:05:50|5609.35|5608.65|5608.73|5608.03|5609.35|5608.65|5608.73|5608.03|43
1724238360000|2024-08-21 11:06:00|5608.6|5607.9|5608.23|5607.53|5608.6|5607.9|5608.23|5607.53|27
1724238370000|2024-08-21 11:06:10|5607.98|5607.28|5607.98|5607.28|5607.98|5607.28|5607.98|5607.28|37
1724238380000|2024-08-21 11:06:20|5607.85|5607.15|5607.98|5607.28|5607.98|5607.28|5607.85|5607.15|34
1724238390000|2024-08-21 11:06:30|||||||||1
1724238400000|2024-08-21 11:06:40|5607.73|5607.03|5607.73|5607.03|5607.98|5607.28|5607.73|5607.03|36
1724238410000|2024-08-21 11:06:50|5607.85|5607.15|5608.48|5607.78|5608.48|5607.78|5607.85|5607.15|39
1724238420000|2024-08-21 11:07:00|5608.6|5607.9|5608.73|5608.03|5608.73|5608.03|5608.6|5607.9|13
1724238430000|2024-08-21 11:07:10|5608.6|5607.9|5608.48|5607.78|5608.6|5607.9|5608.48|5607.78|36
1724238440000|2024-08-21 11:07:20|5608.35|5607.65|5607.98|5607.28|5608.35|5607.65|5607.98|5607.28|49
1724238450000|2024-08-21 11:07:30|5608.1|5607.4|5608.48|5607.78|5608.48|5607.78|5608.1|5607.4|8
1724238460000|2024-08-21 11:07:40|5608.73|5608.03|5608.73|5608.03|5608.73|5608.03|5608.48|5607.78|33
1724238470000|2024-08-21 11:07:50|5608.6|5607.9|5608.98|5608.28|5608.98|5608.28|5608.6|5607.9|23
1724238480000|2024-08-21 11:08:00|5608.73|5608.03|5608.73|5608.03|5608.73|5608.03|5608.6|5607.9|18
1724238490000|2024-08-21 11:08:10|5608.85|5608.15|5609.1|5608.4|5609.23|5608.53|5608.73|5608.03|93
1724238500000|2024-08-21 11:08:20|5608.98|5608.28|5608.98|5608.28|5609.23|5608.53|5608.73|5608.03|28
1724238510000|2024-08-21 11:08:30|5608.73|5608.03|5608.73|5608.03|5608.73|5608.03|5608.73|5608.03|18
1724238520000|2024-08-21 11:08:40|5608.98|5608.28|5608.98|5608.28|5608.98|5608.28|5608.98|5608.28|14
1724238530000|2024-08-21 11:08:50|5608.85|5608.15|5608.73|5608.03|5608.85|5608.15|5608.73|5608.03|3
1724238540000|2024-08-21 11:09:00|5608.48|5607.78|5608.73|5608.03|5608.73|5608.03|5608.48|5607.78|12
1724238550000|2024-08-21 11:09:10|5608.6|5607.9|5608.48|5607.78|5608.73|5608.03|5608.48|5607.78|11
1724238560000|2024-08-21 11:09:20|||||||||2
1724238570000|2024-08-21 11:09:30|5608.35|5607.65|5608.48|5607.78|5608.48|5607.78|5608.23|5607.53|16
1724238580000|2024-08-21 11:09:40|5608.73|5608.03|5608.73|5608.03|5608.73|5608.03|5608.48|5607.78|17
1724238590000|2024-08-21 11:09:50|5608.98|5608.28|5608.98|5608.28|5608.98|5608.28|5608.98|5608.28|6
1724238600000|2024-08-21 11:10:00|5608.85|5608.15|5608.48|5607.78|5608.85|5608.15|5608.48|5607.78|28
1724238610000|2024-08-21 11:10:10|5608.35|5607.65|5608.48|5607.78|5608.48|5607.78|5608.23|5607.53|23
1724238620000|2024-08-21 11:10:20|5608.35|5607.65|5608.23|5607.53|5608.35|5607.65|5608.23|5607.53|19
1724238630000|2024-08-21 11:10:30|5608.35|5607.65|5608.48|5607.78|5608.48|5607.78|5608.35|5607.65|10
1724238640000|2024-08-21 11:10:40|5608.35|5607.65|5608.48|5607.78|5608.48|5607.78|5608.35|5607.65|18
1724238650000|2024-08-21 11:10:50|5608.35|5607.65|5608.23|5607.53|5608.35|5607.65|5608.23|5607.53|14
1724238660000|2024-08-21 11:11:00|||||||||2
1724238670000|2024-08-21 11:11:10|5608.35|5607.65|5608.23|5607.53|5608.35|5607.65|5608.23|5607.53|19
1724238680000|2024-08-21 11:11:20|5608.1|5607.4|5608.23|5607.53|5608.23|5607.53|5608.1|5607.4|14
1724238690000|2024-08-21 11:11:30|5607.98|5607.28|5607.98|5607.28|5607.98|5607.28|5607.98|5607.28|24
1724238700000|2024-08-21 11:11:40|5608.1|5607.4|5607.98|5607.28|5608.1|5607.4|5607.98|5607.28|22
1724238710000|2024-08-21 11:11:50|5608.1|5607.4|5607.98|5607.28|5608.1|5607.4|5607.98|5607.28|6
1724238730000|2024-08-21 11:12:10|5607.85|5607.15|5607.85|5607.15|5607.98|5607.28|5607.73|5607.03|39
1724238740000|2024-08-21 11:12:20|5607.98|5607.28|5607.98|5607.28|5607.98|5607.28|5607.73|5607.03|15
1724238750000|2024-08-21 11:12:30|5607.85|5607.15|5607.73|5607.03|5607.85|5607.15|5607.73|5607.03|7
1724238760000|2024-08-21 11:12:40|||||||||5
1724238770000|2024-08-21 11:12:50|5607.85|5607.15|5608.23|5607.53|5608.23|5607.53|5607.85|5607.15|48
1724238780000|2024-08-21 11:13:00|5608.1|5607.4|5608.23|5607.53|5608.23|5607.53|5607.98|5607.28|7
1724238790000|2024-08-21 11:13:10|5608.1|5607.4|5607.85|5607.15|5608.23|5607.53|5607.85|5607.15|24
1724238800000|2024-08-21 11:13:20|5607.73|5607.03|5607.73|5607.03|5607.98|5607.28|5607.73|5607.03|26
1724238810000|2024-08-21 11:13:30|5608.23|5607.53|5608.23|5607.53|5608.23|5607.53|5608.23|5607.53|71
1724238820000|2024-08-21 11:13:40|5608.35|5607.65|5608.35|5607.65|5608.35|5607.65|5608.35|5607.65|11
1724238830000|2024-08-21 11:13:50|5608.48|5607.78|5608.73|5608.03|5608.73|5608.03|5608.48|5607.78|40
1724238840000|2024-08-21 11:14:00|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|5608.6|5607.9|22
1724238850000|2024-08-21 11:14:10|5608.48|5607.78|5608.73|5608.03|5608.73|5608.03|5608.48|5607.78|27
1724238860000|2024-08-21 11:14:20|5608.85|5608.15|5608.98|5608.28|5608.98|5608.28|5608.85|5608.15|21
1724238870000|2024-08-21 11:14:30|5608.73|5608.03|5608.48|5607.78|5608.73|5608.03|5608.48|5607.78|39
1724238880000|2024-08-21 11:14:40|5608.6|5607.9|5608.73|5608.03|5608.85|5608.15|5608.6|5607.9|15
1724238890000|2024-08-21 11:14:50|5608.85|5608.15|5608.98|5608.28|5608.98|5608.28|5608.85|5608.15|8
1724238900000|2024-08-21 11:15:00|5609.1|5608.4|5608.98|5608.28|5609.23|5608.53|5608.98|5608.28|35
1724238910000|2024-08-21 11:15:10|5608.85|5608.15|5608.48|5607.78|5608.85|5608.15|5608.48|5607.78|22
1724238920000|2024-08-21 11:15:20|5608.6|5607.9|5608.73|5608.03|5608.73|5608.03|5608.6|5607.9|11
1724238930000|2024-08-21 11:15:30|5608.85|5608.15|5608.73|5608.03|5608.85|5608.15|5608.73|5608.03|8
1724238940000|2024-08-21 11:15:40|||||||||1
1724238950000|2024-08-21 11:15:50|5608.6|5607.9|5608.48|5607.78|5608.73|5608.03|5608.48|5607.78|41
1724238960000|2024-08-21 11:16:00|5608.6|5607.9|5608.73|5608.03|5608.73|5608.03|5608.48|5607.78|21
1724238970000|2024-08-21 11:16:10|5608.98|5608.28|5608.98|5608.28|5608.98|5608.28|5608.73|5608.03|10
1724238990000|2024-08-21 11:16:30|5608.85|5608.15|5608.73|5608.03|5608.85|5608.15|5608.48|5607.78|27
1724239000000|2024-08-21 11:16:40|||||||||3
1724239010000|2024-08-21 11:16:50|5608.6|5607.9|5608.48|5607.78|5608.6|5607.9|5608.23|5607.53|55
1724239020000|2024-08-21 11:17:00|||||||||5
1724239030000|2024-08-21 11:17:10|||||||||4
1724239040000|2024-08-21 11:17:20|||||||||29
1724239050000|2024-08-21 11:17:30|5608.35|5607.65|5608.48|5607.78|5608.48|5607.78|5608.23|5607.53|48
1724239070000|2024-08-21 11:17:50|5608.35|5607.65|5608.23|5607.53|5608.35|5607.65|5608.23|5607.53|31
1724239080000|2024-08-21 11:18:00|||||||||8
1724239090000|2024-08-21 11:18:10|||||||||13
1724239100000|2024-08-21 11:18:20|5608.35|5607.65|5608.23|5607.53|5608.48|5607.78|5608.23|5607.53|34
1724239110000|2024-08-21 11:18:30|5608.35|5607.65|5608.48|5607.78|5608.48|5607.78|5608.23|5607.53|30
1724239120000|2024-08-21 11:18:40|||||||||2
1724239130000|2024-08-21 11:18:50|5608.23|5607.53|5608.23|5607.53|5608.23|5607.53|5607.98|5607.28|25
1724239140000|2024-08-21 11:19:00|5608.1|5607.4|5607.48|5606.78|5608.1|5607.4|5607.48|5606.78|83
1724239160000|2024-08-21 11:19:20|5607.35|5606.65|5607.48|5606.78|5607.48|5606.78|5607.23|5606.53|41
1724239170000|2024-08-21 11:19:30|5607.23|5606.53|5607.23|5606.53|5607.23|5606.53|5607.23|5606.53|10
1724239180000|2024-08-21 11:19:40|5607.48|5606.78|5607.35|5606.65|5607.48|5606.78|5607.23|5606.53|40
1724239190000|2024-08-21 11:19:50|5607.23|5606.53|5607.48|5606.78|5607.48|5606.78|5607.23|5606.53|15
1724239200000|2024-08-21 11:20:00|5607.35|5606.65|5607.73|5607.03|5607.73|5607.03|5607.23|5606.53|28
1724239220000|2024-08-21 11:20:20|5607.6|5606.9|5607.73|5607.03|5607.73|5607.03|5607.48|5606.78|15
1724239240000|2024-08-21 11:20:40|5607.85|5607.15|5607.73|5607.03|5607.98|5607.28|5607.73|5607.03|25
1724239250000|2024-08-21 11:20:50|5607.85|5607.15|5607.73|5607.03|5607.85|5607.15|5607.73|5607.03|20
1724239260000|2024-08-21 11:21:00|5607.85|5607.15|5607.73|5607.03|5607.98|5607.28|5607.73|5607.03|14
1724239270000|2024-08-21 11:21:10|5607.85|5607.15|5607.98|5607.28|5607.98|5607.28|5607.73|5607.03|12
1724239280000|2024-08-21 11:21:20|5607.85|5607.15|5607.85|5607.15|5607.85|5607.15|5607.85|5607.15|13
1724239290000|2024-08-21 11:21:30|5607.98|5607.28|5607.73|5607.03|5607.98|5607.28|5607.73|5607.03|3
1724239300000|2024-08-21 11:21:40|5607.98|5607.28|5607.73|5607.03|5607.98|5607.28|5607.73|5607.03|47
1724239310000|2024-08-21 11:21:50|5607.85|5607.15|5607.73|5607.03|5607.85|5607.15|5607.73|5607.03|0
1724239320000|2024-08-21 11:22:00|5607.48|5606.78|5607.48|5606.78|5607.48|5606.78|5607.48|5606.78|12
1724239330000|2024-08-21 11:22:10|5607.35|5606.65|5607.23|5606.53|5607.35|5606.65|5607.23|5606.53|6
1724239340000|2024-08-21 11:22:20|||||||||4
1724239350000|2024-08-21 11:22:30|5607.48|5606.78|5607.48|5606.78|5607.48|5606.78|5607.48|5606.78|55
1724239360000|2024-08-21 11:22:40|5607.35|5606.65|5607.48|5606.78|5607.48|5606.78|5607.35|5606.65|48
1724239370000|2024-08-21 11:22:50|5607.35|5606.65|5606.98|5606.28|5607.35|5606.65|5606.98|5606.28|37
1724239380000|2024-08-21 11:23:00|||||||||2
1724239390000|2024-08-21 11:23:10|5607.1|5606.4|5607.23|5606.53|5607.23|5606.53|5606.98|5606.28|29
1724239400000|2024-08-21 11:23:20|5607.35|5606.65|5607.48|5606.78|5607.48|5606.78|5607.35|5606.65|33
1724239410000|2024-08-21 11:23:30|5607.73|5607.03|5607.73|5607.03|5607.73|5607.03|5607.73|5607.03|11
1724239420000|2024-08-21 11:23:40|5607.48|5606.78|5606.73|5606.03|5607.48|5606.78|5606.6|5605.9|160
1724239430000|2024-08-21 11:23:50|5606.6|5605.9|5607.48|5606.78|5607.73|5607.03|5606.48|5605.78|149
1724239440000|2024-08-21 11:24:00|5607.98|5607.28|5607.85|5607.15|5607.98|5607.28|5607.73|5607.03|45
1724239450000|2024-08-21 11:24:10|||||||||3
1724239460000|2024-08-21 11:24:20|5607.73|5607.03|5607.73|5607.03|5607.73|5607.03|5607.73|5607.03|6
1724239470000|2024-08-21 11:24:30|5607.6|5606.9|5607.73|5607.03|5607.73|5607.03|5607.6|5606.9|8
1724239480000|2024-08-21 11:24:40|||||||||1
1724239490000|2024-08-21 11:24:50|5607.85|5607.15|5607.73|5607.03|5607.98|5607.28|5607.73|5607.03|23
1724239500000|2024-08-21 11:25:00|5607.85|5607.15|5607.73|5607.03|5607.85|5607.15|5607.48|5606.78|21
1724239510000|2024-08-21 11:25:10|||||||||22
1724239520000|2024-08-21 11:25:20|5607.98|5607.28|5607.98|5607.28|5607.98|5607.28|5607.85|5607.15|13
1724239530000|2024-08-21 11:25:30|5607.73|5607.03|5607.73|5607.03|5607.73|5607.03|5607.48|5606.78|16
1724239540000|2024-08-21 11:25:40|5607.98|5607.28|5607.73|5607.03|5607.98|5607.28|5607.73|5607.03|33
1724239550000|2024-08-21 11:25:50|5607.23|5606.53|5607.23|5606.53|5607.35|5606.65|5607.23|5606.53|25
1724239570000|2024-08-21 11:26:10|5607.35|5606.65|5607.48|5606.78|5607.48|5606.78|5607.35|5606.65|8
1724239580000|2024-08-21 11:26:20|5607.35|5606.65|5607.35|5606.65|5607.35|5606.65|5607.23|5606.53|6
1724239590000|2024-08-21 11:26:30|5607.48|5606.78|5607.48|5606.78|5607.48|5606.78|5607.48|5606.78|0
1724239600000|2024-08-21 11:26:40|5607.6|5606.9|5607.48|5606.78|5607.6|5606.9|5607.48|5606.78|7
1724239610000|2024-08-21 11:26:50|5607.6|5606.9|5607.73|5607.03|5607.73|5607.03|5607.48|5606.78|1
1724239620000|2024-08-21 11:27:00|5607.85|5607.15|5607.73|5607.03|5607.85|5607.15|5607.73|5607.03|11
1724239630000|2024-08-21 11:27:10|5607.6|5606.9|5607.6|5606.9|5607.6|5606.9|5607.6|5606.9|0
1724239640000|2024-08-21 11:27:20|5607.73|5607.03|5607.73|5607.03|5607.73|5607.03|5607.6|5606.9|18
1724239660000|2024-08-21 11:27:40|||||||||17
1724239670000|2024-08-21 11:27:50|5607.6|5606.9|5607.48|5606.78|5607.6|5606.9|5607.48|5606.78|20
1724239680000|2024-08-21 11:28:00|5607.6|5606.9|5607.23|5606.53|5607.6|5606.9|5607.23|5606.53|22
1724239690000|2024-08-21 11:28:10|||||||||2
1724239700000|2024-08-21 11:28:20|5607.1|5606.4|5607.23|5606.53|5607.23|5606.53|5606.98|5606.28|25
1724239710000|2024-08-21 11:28:30|5607.1|5606.4|5606.98|5606.28|5607.1|5606.4|5606.98|5606.28|5
1724239720000|2024-08-21 11:28:40|||||||||2
1724239730000|2024-08-21 11:28:50|||||||||12
1724239740000|2024-08-21 11:29:00|5606.85|5606.15|5606.73|5606.03|5606.85|5606.15|5606.73|5606.03|21
1724239750000|2024-08-21 11:29:10|5606.85|5606.15|5607.1|5606.4|5607.1|5606.4|5606.85|5606.15|41
1724239760000|2024-08-21 11:29:20|5606.98|5606.28|5606.73|5606.03|5606.98|5606.28|5606.73|5606.03|1
1724239770000|2024-08-21 11:29:30|5606.48|5605.78|5606.73|5606.03|5606.73|5606.03|5606.48|5605.78|31
1724239780000|2024-08-21 11:29:40|||||||||9
1724239790000|2024-08-21 11:29:50|5606.85|5606.15|5606.73|5606.03|5606.85|5606.15|5606.73|5606.03|25
1724239800000|2024-08-21 11:30:00|5606.6|5605.9|5606.23|5605.53|5606.6|5605.9|5606.23|5605.53|24
1724239810000|2024-08-21 11:30:10|5606.35|5605.65|5606.73|5606.03|5606.73|5606.03|5606.35|5605.65|25
1724239820000|2024-08-21 11:30:20|5606.48|5605.78|5606.6|5605.9|5606.73|5606.03|5606.48|5605.78|29
1724239830000|2024-08-21 11:30:30|5606.73|5606.03|5606.73|5606.03|5606.73|5606.03|5606.48|5605.78|29
1724239840000|2024-08-21 11:30:40|5606.85|5606.15|5606.73|5606.03|5606.85|5606.15|5606.73|5606.03|35
1724239850000|2024-08-21 11:30:50|5606.98|5606.28|5606.98|5606.28|5607.1|5606.4|5606.98|5606.28|35
1724239860000|2024-08-21 11:31:00|5607.1|5606.4|5606.98|5606.28|5607.23|5606.53|5606.98|5606.28|25
1724239880000|2024-08-21 11:31:20|5606.85|5606.15|5607.23|5606.53|5607.23|5606.53|5606.85|5606.15|84
1724239890000|2024-08-21 11:31:30|5607.1|5606.4|5606.98|5606.28|5607.1|5606.4|5606.98|5606.28|25
1724239900000|2024-08-21 11:31:40|5607.1|5606.4|5606.73|5606.03|5607.23|5606.53|5606.73|5606.03|16
1724239910000|2024-08-21 11:31:50|5606.85|5606.15|5606.98|5606.28|5606.98|5606.28|5606.73|5606.03|20
1724239920000|2024-08-21 11:32:00|||||||||20
1724239930000|2024-08-21 11:32:10|5607.1|5606.4|5607.23|5606.53|5607.23|5606.53|5606.98|5606.28|35
1724239940000|2024-08-21 11:32:20|5607.1|5606.4|5606.73|5606.03|5607.1|5606.4|5606.73|5606.03|6
1724239950000|2024-08-21 11:32:30|||||||||15
1724239960000|2024-08-21 11:32:40|5606.6|5605.9|5606.48|5605.78|5606.6|5605.9|5606.48|5605.78|38
1724239970000|2024-08-21 11:32:50|5606.6|5605.9|5606.85|5606.15|5606.98|5606.28|5606.6|5605.9|19
1724239980000|2024-08-21 11:33:00|5606.73|5606.03|5606.98|5606.28|5607.1|5606.4|5606.73|5606.03|24
1724239990000|2024-08-21 11:33:10|5607.1|5606.4|5607.23|5606.53|5607.23|5606.53|5607.1|5606.4|22
1724240000000|2024-08-21 11:33:20|5607.48|5606.78|5607.48|5606.78|5607.48|5606.78|5607.48|5606.78|4
1724240010000|2024-08-21 11:33:30|5607.6|5606.9|5607.48|5606.78|5607.6|5606.9|5607.48|5606.78|20
1724240020000|2024-08-21 11:33:40|5607.6|5606.9|5607.73|5607.03|5607.73|5607.03|5607.6|5606.9|20
1724240030000|2024-08-21 11:33:50|5607.85|5607.15|5608.23|5607.53|5608.23|5607.53|5607.85|5607.15|46
1724240040000|2024-08-21 11:34:00|5608.1|5607.4|5607.73|5607.03|5608.1|5607.4|5607.48|5606.78|95
1724240050000|2024-08-21 11:34:10|5607.98|5607.28|5607.48|5606.78|5607.98|5607.28|5607.48|5606.78|50
1724240060000|2024-08-21 11:34:20|5607.23|5606.53|5607.23|5606.53|5607.23|5606.53|5607.23|5606.53|53
1724240070000|2024-08-21 11:34:30|5607.48|5606.78|5607.6|5606.9|5607.6|5606.9|5607.23|5606.53|32
1724240080000|2024-08-21 11:34:40|5607.73|5607.03|5607.73|5607.03|5607.73|5607.03|5607.73|5607.03|12
1724240090000|2024-08-21 11:34:50|5607.85|5607.15|5607.48|5606.78|5607.98|5607.28|5607.48|5606.78|12
1724240100000|2024-08-21 11:35:00|5607.23|5606.53|5607.48|5606.78|5607.48|5606.78|5607.23|5606.53|27
1724240110000|2024-08-21 11:35:10|5607.6|5606.9|5607.48|5606.78|5607.73|5607.03|5607.48|5606.78|32
1724240120000|2024-08-21 11:35:20|5607.23|5606.53|5607.23|5606.53|5607.23|5606.53|5607.23|5606.53|36
1724240130000|2024-08-21 11:35:30|5607.35|5606.65|5608.48|5607.78|5608.48|5607.78|5607.35|5606.65|164
1724240140000|2024-08-21 11:35:40|5608.35|5607.65|5608.23|5607.53|5608.6|5607.9|5608.23|5607.53|120
1724240150000|2024-08-21 11:35:50|5608.35|5607.65|5608.48|5607.78|5608.6|5607.9|5608.35|5607.65|38
1724240160000|2024-08-21 11:36:00|5608.73|5608.03|5608.73|5608.03|5608.73|5608.03|5608.73|5608.03|101
1724240170000|2024-08-21 11:36:10|5608.98|5608.28|5608.48|5607.78|5608.98|5608.28|5608.48|5607.78|112
1724240180000|2024-08-21 11:36:20|5608.35|5607.65|5608.23|5607.53|5608.35|5607.65|5608.23|5607.53|18
1724240190000|2024-08-21 11:36:30|5608.35|5607.65|5608.23|5607.53|5608.48|5607.78|5608.23|5607.53|45
1724240200000|2024-08-21 11:36:40|5608.48|5607.78|5608.48|5607.78|5608.48|5607.78|5608.48|5607.78|60
1724240210000|2024-08-21 11:36:50|5607.98|5607.28|5607.23|5606.53|5607.98|5607.28|5607.23|5606.53|225
1724240220000|2024-08-21 11:37:00|||||||||11
1724240230000|2024-08-21 11:37:10|5607.73|5607.03|5607.73|5607.03|5607.98|5607.28|5607.73|5607.03|148
1724240240000|2024-08-21 11:37:20|5607.85|5607.15|5608.23|5607.53|5608.23|5607.53|5607.85|5607.15|31
1724240250000|2024-08-21 11:37:30|5608.48|5607.78|5608.23|5607.53|5608.48|5607.78|5607.98|5607.28|76
1724240260000|2024-08-21 11:37:40|5608.48|5607.78|5608.35|5607.65|5608.48|5607.78|5608.35|5607.65|66
1724240270000|2024-08-21 11:37:50|5608.48|5607.78|5608.48|5607.78|5608.48|5607.78|5608.23|5607.53|74
1724240280000|2024-08-21 11:38:00|5608.73|5608.03|5608.73|5608.03|5608.73|5608.03|5608.73|5608.03|27
1724240290000|2024-08-21 11:38:10|5608.85|5608.15|5608.85|5608.15|5609.1|5608.4|5608.85|5608.15|114
1724240300000|2024-08-21 11:38:20|5608.98|5608.28|5609.23|5608.53|5609.23|5608.53|5608.98|5608.28|36
1724240310000|2024-08-21 11:38:30|5609.35|5608.65|5609.6|5608.9|5609.6|5608.9|5609.35|5608.65|135
1724240320000|2024-08-21 11:38:40|5609.23|5608.53|5608.98|5608.28|5609.48|5608.78|5608.98|5608.28|252
1724240330000|2024-08-21 11:38:50|5609.1|5608.4|5608.98|5608.28|5609.1|5608.4|5608.98|5608.28|10
1724240340000|2024-08-21 11:39:00|5609.1|5608.4|5609.23|5608.53|5609.23|5608.53|5609.1|5608.4|8
1724240350000|2024-08-21 11:39:10|5608.98|5608.28|5607.98|5607.28|5608.98|5608.28|5607.73|5607.03|250
1724240360000|2024-08-21 11:39:20|5608.1|5607.4|5608.23|5607.53|5608.23|5607.53|5607.98|5607.28|34
1724240370000|2024-08-21 11:39:30|5608.1|5607.4|5608.23|5607.53|5608.23|5607.53|5607.98|5607.28|17
1724240380000|2024-08-21 11:39:40|5608.1|5607.4|5608.23|5607.53|5608.48|5607.78|5608.1|5607.4|55
1724240390000|2024-08-21 11:39:50|5608.1|5607.4|5607.98|5607.28|5608.23|5607.53|5607.98|5607.28|10
1724240400000|2024-08-21 11:40:00|||||||||5
1724240410000|2024-08-21 11:40:10|5607.85|5607.15|5607.98|5607.28|5607.98|5607.28|5607.73|5607.03|20
1724240420000|2024-08-21 11:40:20|5607.85|5607.15|5607.73|5607.03|5607.85|5607.15|5607.73|5607.03|5
1724240430000|2024-08-21 11:40:30|5607.6|5606.9|5607.73|5607.03|5607.73|5607.03|5607.6|5606.9|11
1724240440000|2024-08-21 11:40:40|5607.6|5606.9|5607.73|5607.03|5607.73|5607.03|5607.48|5606.78|12
1724240450000|2024-08-21 11:40:50|||||||||13
1724240460000|2024-08-21 11:41:00|5607.98|5607.28|5607.98|5607.28|5607.98|5607.28|5607.73|5607.03|30
1724240470000|2024-08-21 11:41:10|5608.1|5607.4|5608.23|5607.53|5608.23|5607.53|5607.98|5607.28|14
1724240480000|2024-08-21 11:41:20|5608.1|5607.4|5607.73|5607.03|5608.1|5607.4|5607.73|5607.03|18
1724240490000|2024-08-21 11:41:30|||||||||10
1724240500000|2024-08-21 11:41:40|5607.6|5606.9|5607.6|5606.9|5607.73|5607.03|5607.6|5606.9|24
1724240510000|2024-08-21 11:41:50|5607.48|5606.78|5607.73|5607.03|5607.73|5607.03|5607.48|5606.78|16
1724240520000|2024-08-21 11:42:00|5607.6|5606.9|5607.73|5607.03|5607.73|5607.03|5607.48|5606.78|50
1724240530000|2024-08-21 11:42:10|5607.48|5606.78|5606.98|5606.28|5607.48|5606.78|5606.98|5606.28|64
1724240540000|2024-08-21 11:42:20|5606.73|5606.03|5606.48|5605.78|5606.85|5606.15|5606.48|5605.78|51
1724240550000|2024-08-21 11:42:30|5606.73|5606.03|5606.48|5605.78|5606.73|5606.03|5606.48|5605.78|48
1724240560000|2024-08-21 11:42:40|||||||||5
1724240570000|2024-08-21 11:42:50|5606.6|5605.9|5606.6|5605.9|5606.6|5605.9|5606.6|5605.9|30
1724240580000|2024-08-21 11:43:00|5606.73|5606.03|5606.48|5605.78|5606.73|5606.03|5606.48|5605.78|9
1724240590000|2024-08-21 11:43:10|||||||||9
1724240600000|2024-08-21 11:43:20|||||||||21
1724240610000|2024-08-21 11:43:30|5606.35|5605.65|5606.73|5606.03|5606.73|5606.03|5606.35|5605.65|21
1724240620000|2024-08-21 11:43:40|||||||||20
1724240630000|2024-08-21 11:43:50|5606.98|5606.28|5606.98|5606.28|5606.98|5606.28|5606.98|5606.28|8
1724240640000|2024-08-21 11:44:00|5606.73|5606.03|5606.73|5606.03|5606.73|5606.03|5606.73|5606.03|13
1724240650000|2024-08-21 11:44:10|||||||||6
1724240660000|2024-08-21 11:44:20|5606.6|5605.9|5606.35|5605.65|5606.6|5605.9|5606.23|5605.53|35
1724240670000|2024-08-21 11:44:30|5606.48|5605.78|5606.48|5605.78|5606.48|5605.78|5606.35|5605.65|40
1724240680000|2024-08-21 11:44:40|5606.35|5605.65|5606.23|5605.53|5606.35|5605.65|5606.23|5605.53|15
1724240690000|2024-08-21 11:44:50|||||||||13
1724240700000|2024-08-21 11:45:00|5606.35|5605.65|5605.98|5605.28|5606.35|5605.65|5605.73|5605.03|79
1724240710000|2024-08-21 11:45:10|||||||||12
1724240720000|2024-08-21 11:45:20|5606.1|5605.4|5606.23|5605.53|5606.23|5605.53|5605.98|5605.28|27
1724240730000|2024-08-21 11:45:30|5606.1|5605.4|5606.1|5605.4|5606.1|5605.4|5606.1|5605.4|5
1724240740000|2024-08-21 11:45:40|5605.98|5605.28|5606.1|5605.4|5606.23|5605.53|5605.98|5605.28|28
1724240750000|2024-08-21 11:45:50|5606.23|5605.53|5606.23|5605.53|5606.23|5605.53|5606.23|5605.53|6
1724240760000|2024-08-21 11:46:00|5605.98|5605.28|5606.1|5605.4|5606.23|5605.53|5605.98|5605.28|20
1724240770000|2024-08-21 11:46:10|5606.23|5605.53|5606.23|5605.53|5606.23|5605.53|5606.23|5605.53|0
1724240790000|2024-08-21 11:46:30|5606.35|5605.65|5605.98|5605.28|5606.35|5605.65|5605.98|5605.28|41
1724240800000|2024-08-21 11:46:40|5606.1|5605.4|5606.23|5605.53|5606.23|5605.53|5606.1|5605.4|32
1724240830000|2024-08-21 11:47:10|5606.35|5605.65|5606.48|5605.78|5606.48|5605.78|5606.35|5605.65|24
1724240840000|2024-08-21 11:47:20|5606.35|5605.65|5605.98|5605.28|5606.35|5605.65|5605.98|5605.28|28
1724240850000|2024-08-21 11:47:30|5605.73|5605.03|5605.73|5605.03|5605.73|5605.03|5605.73|5605.03|16
1724240860000|2024-08-21 11:47:40|5605.85|5605.15|5605.98|5605.28|5605.98|5605.28|5605.85|5605.15|24
1724240870000|2024-08-21 11:47:50|||||||||13
1724240880000|2024-08-21 11:48:00|5605.85|5605.15|5605.98|5605.28|5605.98|5605.28|5605.85|5605.15|8
1724240890000|2024-08-21 11:48:10|5606.1|5605.4|5606.23|5605.53|5606.23|5605.53|5606.1|5605.4|39
1724240900000|2024-08-21 11:48:20|||||||||2
1724240920000|2024-08-21 11:48:40|5605.98|5605.28|5605.98|5605.28|5605.98|5605.28|5605.98|5605.28|17
1724240930000|2024-08-21 11:48:50|5605.85|5605.15|5605.73|5605.03|5605.85|5605.15|5605.48|5604.78|28
1724240940000|2024-08-21 11:49:00|5605.85|5605.15|5605.73|5605.03|5605.98|5605.28|5605.73|5605.03|14
1724240950000|2024-08-21 11:49:10|||||||||3
1724240960000|2024-08-21 11:49:20|5605.48|5604.78|5605.73|5605.03|5605.73|5605.03|5605.48|5604.78|77
1724240980000|2024-08-21 11:49:40|5605.6|5604.9|5605.73|5605.03|5605.73|5605.03|5605.48|5604.78|13
1724240990000|2024-08-21 11:49:50|||||||||2
1724241000000|2024-08-21 11:50:00|5605.6|5604.9|5605.73|5605.03|5605.73|5605.03|5605.48|5604.78|21
1724241010000|2024-08-21 11:50:10|5605.6|5604.9|5605.73|5605.03|5605.73|5605.03|5605.6|5604.9|12
1724241030000|2024-08-21 11:50:30|||||||||1
1724241050000|2024-08-21 11:50:50|5605.85|5605.15|5605.98|5605.28|5605.98|5605.28|5605.73|5605.03|10
1724241060000|2024-08-21 11:51:00|5606.1|5605.4|5606.23|5605.53|5606.23|5605.53|5606.1|5605.4|20
1724241070000|2024-08-21 11:51:10|||||||||5
1724241080000|2024-08-21 11:51:20|5606.1|5605.4|5606.23|5605.53|5606.48|5605.78|5606.1|5605.4|37
1724241090000|2024-08-21 11:51:30|||||||||9
1724241100000|2024-08-21 11:51:40|5606.35|5605.65|5606.23|5605.53|5606.48|5605.78|5606.23|5605.53|12
1724241110000|2024-08-21 11:51:50|5606.35|5605.65|5606.23|5605.53|5606.48|5605.78|5606.23|5605.53|26
1724241120000|2024-08-21 11:52:00|5606.35|5605.65|5606.48|5605.78|5606.48|5605.78|5606.35|5605.65|5
1724241130000|2024-08-21 11:52:10|||||||||11
1724241140000|2024-08-21 11:52:20|5606.6|5605.9|5606.73|5606.03|5606.73|5606.03|5606.6|5605.9|6
1724241150000|2024-08-21 11:52:30|5606.6|5605.9|5606.73|5606.03|5606.73|5606.03|5606.6|5605.9|10
1724241160000|2024-08-21 11:52:40|5606.48|5605.78|5606.48|5605.78|5606.48|5605.78|5606.48|5605.78|9
1724241170000|2024-08-21 11:52:50|5606.6|5605.9|5606.73|5606.03|5606.73|5606.03|5606.6|5605.9|13
1724241180000|2024-08-21 11:53:00|5606.98|5606.28|5606.98|5606.28|5606.98|5606.28|5606.98|5606.28|11
1724241190000|2024-08-21 11:53:10|5607.1|5606.4|5607.1|5606.4|5607.23|5606.53|5607.1|5606.4|22
1724241200000|2024-08-21 11:53:20|5607.23|5606.53|5607.23|5606.53|5607.23|5606.53|5607.23|5606.53|5
1724241210000|2024-08-21 11:53:30|5607.48|5606.78|5607.48|5606.78|5607.48|5606.78|5607.48|5606.78|17
1724241220000|2024-08-21 11:53:40|5607.23|5606.53|5607.23|5606.53|5607.35|5606.65|5607.23|5606.53|27
1724241240000|2024-08-21 11:54:00|5606.98|5606.28|5606.98|5606.28|5606.98|5606.28|5606.98|5606.28|13
1724241250000|2024-08-21 11:54:10|5606.73|5606.03|5606.73|5606.03|5606.98|5606.28|5606.73|5606.03|26
1724241270000|2024-08-21 11:54:30|5606.98|5606.28|5606.98|5606.28|5606.98|5606.28|5606.98|5606.28|8
1724241280000|2024-08-21 11:54:40|||||||||6
1724241310000|2024-08-21 11:55:10|5606.85|5606.15|5606.98|5606.28|5606.98|5606.28|5606.73|5606.03|21
1724241320000|2024-08-21 11:55:20|5607.1|5606.4|5607.23|5606.53|5607.23|5606.53|5607.1|5606.4|5
1724241340000|2024-08-21 11:55:40|5607.35|5606.65|5607.48|5606.78|5607.48|5606.78|5607.23|5606.53|29
1724241350000|2024-08-21 11:55:50|5607.35|5606.65|5607.23|5606.53|5607.35|5606.65|5607.23|5606.53|5
1724241360000|2024-08-21 11:56:00|5606.98|5606.28|5606.73|5606.03|5606.98|5606.28|5606.73|5606.03|22
1724241370000|2024-08-21 11:56:10|5606.85|5606.15|5606.73|5606.03|5606.85|5606.15|5606.73|5606.03|4
1724241400000|2024-08-21 11:56:40|5606.85|5606.15|5606.73|5606.03|5606.98|5606.28|5606.73|5606.03|15
1724241410000|2024-08-21 11:56:50|5606.85|5606.15|5606.73|5606.03|5606.85|5606.15|5606.73|5606.03|21
1724241420000|2024-08-21 11:57:00|5606.85|5606.15|5606.98|5606.28|5606.98|5606.28|5606.73|5606.03|11
1724241430000|2024-08-21 11:57:10|5607.23|5606.53|5607.48|5606.78|5607.48|5606.78|5607.23|5606.53|89
1724241440000|2024-08-21 11:57:20|5607.35|5606.65|5607.23|5606.53|5607.48|5606.78|5607.23|5606.53|22
1724241450000|2024-08-21 11:57:30|5607.48|5606.78|5607.48|5606.78|5607.48|5606.78|5607.23|5606.53|26
1724241460000|2024-08-21 11:57:40|||||||||2
1724241470000|2024-08-21 11:57:50|5607.23|5606.53|5607.23|5606.53|5607.23|5606.53|5606.98|5606.28|32
1724241480000|2024-08-21 11:58:00|5607.48|5606.78|5607.48|5606.78|5607.48|5606.78|5607.48|5606.78|54
1724241500000|2024-08-21 11:58:20|5607.23|5606.53|5607.48|5606.78|5607.48|5606.78|5607.23|5606.53|22
1724241510000|2024-08-21 11:58:30|5607.6|5606.9|5607.48|5606.78|5607.6|5606.9|5607.48|5606.78|10
1724241520000|2024-08-21 11:58:40|5607.6|5606.9|5607.23|5606.53|5607.6|5606.9|5607.23|5606.53|29
1724241530000|2024-08-21 11:58:50|||||||||2
1724241540000|2024-08-21 11:59:00|5607.35|5606.65|5607.35|5606.65|5607.48|5606.78|5607.35|5606.65|18
1724241550000|2024-08-21 11:59:10|5607.23|5606.53|5607.23|5606.53|5607.48|5606.78|5607.23|5606.53|11
1724241560000|2024-08-21 11:59:20|5607.35|5606.65|5606.98|5606.28|5607.48|5606.78|5606.98|5606.28|18
1724241570000|2024-08-21 11:59:30|5607.1|5606.4|5607.23|5606.53|5607.23|5606.53|5606.98|5606.28|22
1724241580000|2024-08-21 11:59:40|5607.1|5606.4|5606.98|5606.28|5607.1|5606.4|5606.98|5606.28|11
1724241590000|2024-08-21 11:59:50|5606.73|5606.03|5606.98|5606.28|5606.98|5606.28|5606.73|5606.03|21
1724241600000|2024-08-21 12:00:00|5606.73|5606.03|5606.23|5605.53|5606.73|5606.03|5606.23|5605.53|104
1724241610000|2024-08-21 12:00:10|5606.48|5605.78|5606.48|5605.78|5606.73|5606.03|5606.48|5605.78|52
1724241620000|2024-08-21 12:00:20|5606.23|5605.53|5606.23|5605.53|5606.23|5605.53|5606.23|5605.53|50
1724241630000|2024-08-21 12:00:30|5606.48|5605.78|5606.48|5605.78|5606.48|5605.78|5606.48|5605.78|13
1724241640000|2024-08-21 12:00:40|5606.35|5605.65|5606.23|5605.53|5606.35|5605.65|5606.23|5605.53|5
1724241650000|2024-08-21 12:00:50|5606.35|5605.65|5606.98|5606.28|5606.98|5606.28|5606.35|5605.65|79
1724241660000|2024-08-21 12:01:00|5606.85|5606.15|5606.98|5606.28|5606.98|5606.28|5606.73|5606.03|5
1724241670000|2024-08-21 12:01:10|5606.85|5606.15|5606.48|5605.78|5606.85|5606.15|5606.48|5605.78|14
1724241680000|2024-08-21 12:01:20|5606.23|5605.53|5606.23|5605.53|5606.23|5605.53|5606.23|5605.53|27
1724241690000|2024-08-21 12:01:30|5606.1|5605.4|5605.98|5605.28|5606.1|5605.4|5605.98|5605.28|18
1724241700000|2024-08-21 12:01:40|5605.73|5605.03|5605.98|5605.28|5605.98|5605.28|5605.73|5605.03|15
1724241710000|2024-08-21 12:01:50|5605.85|5605.15|5605.98|5605.28|5605.98|5605.28|5605.85|5605.15|11
1724241720000|2024-08-21 12:02:00|5605.85|5605.15|5605.98|5605.28|5605.98|5605.28|5605.85|5605.15|19
1724241730000|2024-08-21 12:02:10|5606.23|5605.53|5606.23|5605.53|5606.23|5605.53|5606.23|5605.53|8
1724241740000|2024-08-21 12:02:20|5605.98|5605.28|5605.73|5605.03|5605.98|5605.28|5605.73|5605.03|72
1724241750000|2024-08-21 12:02:30|5605.6|5604.9|5605.48|5604.78|5605.6|5604.9|5605.23|5604.53|56
1724241760000|2024-08-21 12:02:40|5605.35|5604.65|5605.48|5604.78|5605.48|5604.78|5605.35|5604.65|7
1724241770000|2024-08-21 12:02:50|||||||||1
1724241780000|2024-08-21 12:03:00|5605.35|5604.65|5605.48|5604.78|5605.73|5605.03|5605.23|5604.53|164
1724241790000|2024-08-21 12:03:10|5605.35|5604.65|5605.48|5604.78|5605.48|5604.78|5605.23|5604.53|37
1724241800000|2024-08-21 12:03:20|5605.73|5605.03|5606.1|5605.4|5606.23|5605.53|5605.73|5605.03|47
1724241810000|2024-08-21 12:03:30|5605.98|5605.28|5605.98|5605.28|5606.1|5605.4|5605.73|5605.03|34
1724241820000|2024-08-21 12:03:40|5605.85|5605.15|5605.85|5605.15|5605.98|5605.28|5605.85|5605.15|10
1724241830000|2024-08-21 12:03:50|5605.73|5605.03|5605.98|5605.28|5605.98|5605.28|5605.73|5605.03|21
1724241840000|2024-08-21 12:04:00|5605.85|5605.15|5605.85|5605.15|5605.98|5605.28|5605.85|5605.15|8
1724241850000|2024-08-21 12:04:10|5605.73|5605.03|5605.73|5605.03|5605.85|5605.15|5605.73|5605.03|8
1724241860000|2024-08-21 12:04:20|5605.48|5604.78|5605.48|5604.78|5605.48|5604.78|5605.48|5604.78|29
1724241870000|2024-08-21 12:04:30|||||||||2
1724241880000|2024-08-21 12:04:40|5605.6|5604.9|5605.73|5605.03|5605.73|5605.03|5605.6|5604.9|13
1724241890000|2024-08-21 12:04:50|5605.98|5605.28|5605.98|5605.28|5605.98|5605.28|5605.98|5605.28|5
1724241900000|2024-08-21 12:05:00|5605.85|5605.15|5605.98|5605.28|5605.98|5605.28|5605.85|5605.15|43
1724241910000|2024-08-21 12:05:10|5606.1|5605.4|5606.23|5605.53|5606.23|5605.53|5606.1|5605.4|16
1724241920000|2024-08-21 12:05:20|5606.1|5605.4|5606.23|5605.53|5606.23|5605.53|5605.98|5605.28|31
1724241930000|2024-08-21 12:05:30|5606.1|5605.4|5606.23|5605.53|5606.23|5605.53|5606.1|5605.4|35
1724241940000|2024-08-21 12:05:40|5606.1|5605.4|5605.73|5605.03|5606.1|5605.4|5605.73|5605.03|23
1724241950000|2024-08-21 12:05:50|5605.85|5605.15|5605.98|5605.28|5605.98|5605.28|5605.85|5605.15|49
1724241960000|2024-08-21 12:06:00|||||||||12
1724241970000|2024-08-21 12:06:10|5605.73|5605.03|5605.73|5605.03|5605.85|5605.15|5605.73|5605.03|35
1724241980000|2024-08-21 12:06:20|5605.85|5605.15|5605.73|5605.03|5605.98|5605.28|5605.6|5604.9|36
1724241990000|2024-08-21 12:06:30|5605.6|5604.9|5605.48|5604.78|5605.6|5604.9|5605.48|5604.78|12
1724242000000|2024-08-21 12:06:40|5605.23|5604.53|5605.23|5604.53|5605.23|5604.53|5605.23|5604.53|22
1724242010000|2024-08-21 12:06:50|5605.48|5604.78|5605.48|5604.78|5605.48|5604.78|5605.23|5604.53|20
1724242020000|2024-08-21 12:07:00|5605.35|5604.65|5605.48|5604.78|5605.48|5604.78|5605.35|5604.65|20
1724242030000|2024-08-21 12:07:10|5605.6|5604.9|5605.48|5604.78|5605.6|5604.9|5605.48|5604.78|7
1724242040000|2024-08-21 12:07:20|5605.6|5604.9|5605.48|5604.78|5605.6|5604.9|5605.48|5604.78|3
1724242050000|2024-08-21 12:07:30|5605.6|5604.9|5605.48|5604.78|5605.73|5605.03|5605.48|5604.78|5
1724242060000|2024-08-21 12:07:40|||||||||9
1724242070000|2024-08-21 12:07:50|5605.35|5604.65|5605.73|5605.03|5605.73|5605.03|5605.23|5604.53|55
1724242080000|2024-08-21 12:08:00|||||||||5
1724242090000|2024-08-21 12:08:10|5605.23|5604.53|5605.23|5604.53|5605.23|5604.53|5605.23|5604.53|21
1724242100000|2024-08-21 12:08:20|5605.35|5604.65|5605.35|5604.65|5605.35|5604.65|5605.35|5604.65|6
1724242110000|2024-08-21 12:08:30|5605.48|5604.78|5605.6|5604.9|5605.73|5605.03|5605.48|5604.78|49
1724242120000|2024-08-21 12:08:40|5605.48|5604.78|5605.73|5605.03|5605.73|5605.03|5605.48|5604.78|17
1724242130000|2024-08-21 12:08:50|5605.6|5604.9|5605.73|5605.03|5605.73|5605.03|5605.48|5604.78|16
1724242140000|2024-08-21 12:09:00|5605.48|5604.78|5605.48|5604.78|5605.48|5604.78|5605.48|5604.78|6
1724242150000|2024-08-21 12:09:10|||||||||4
1724242160000|2024-08-21 12:09:20|5605.35|5604.65|5605.23|5604.53|5605.35|5604.65|5605.23|5604.53|22
1724242170000|2024-08-21 12:09:30|5605.48|5604.78|5605.48|5604.78|5605.48|5604.78|5605.48|5604.78|5
1724242180000|2024-08-21 12:09:40|5605.98|5605.28|5606.48|5605.78|5606.48|5605.78|5605.98|5605.28|247
1724242190000|2024-08-21 12:09:50|5605.98|5605.28|5605.98|5605.28|5605.98|5605.28|5605.98|5605.28|62
1724242210000|2024-08-21 12:10:10|||||||||3
1724242220000|2024-08-21 12:10:20|5605.85|5605.15|5606.23|5605.53|5606.23|5605.53|5605.85|5605.15|87
1724242230000|2024-08-21 12:10:30|5605.98|5605.28|5605.98|5605.28|5605.98|5605.28|5605.98|5605.28|6
1724242240000|2024-08-21 12:10:40|5606.23|5605.53|5606.48|5605.78|5606.48|5605.78|5606.23|5605.53|34
1724242250000|2024-08-21 12:10:50|5606.35|5605.65|5606.35|5605.65|5606.35|5605.65|5606.23|5605.53|26
1724242260000|2024-08-21 12:11:00|5606.48|5605.78|5606.73|5606.03|5606.85|5606.15|5606.48|5605.78|32
1724242270000|2024-08-21 12:11:10|5606.85|5606.15|5606.98|5606.28|5606.98|5606.28|5606.73|5606.03|28
1724242280000|2024-08-21 12:11:20|5607.23|5606.53|5607.23|5606.53|5607.23|5606.53|5607.23|5606.53|22
1724242290000|2024-08-21 12:11:30|||||||||2
1724242300000|2024-08-21 12:11:40|5606.98|5606.28|5607.23|5606.53|5607.23|5606.53|5606.98|5606.28|75
1724242310000|2024-08-21 12:11:50|||||||||8
1724242320000|2024-08-21 12:12:00|5607.1|5606.4|5607.23|5606.53|5607.23|5606.53|5606.98|5606.28|32
1724242330000|2024-08-21 12:12:10|5607.1|5606.4|5606.98|5606.28|5607.23|5606.53|5606.98|5606.28|28
1724242340000|2024-08-21 12:12:20|5607.1|5606.4|5606.98|5606.28|5607.1|5606.4|5606.98|5606.28|2
1724242350000|2024-08-21 12:12:30|||||||||4
1724242360000|2024-08-21 12:12:40|5606.85|5606.15|5606.73|5606.03|5606.85|5606.15|5606.73|5606.03|9
1724242370000|2024-08-21 12:12:50|5606.98|5606.28|5606.98|5606.28|5606.98|5606.28|5606.85|5606.15|25
1724242380000|2024-08-21 12:13:00|||||||||2
1724242390000|2024-08-21 12:13:10|5606.73|5606.03|5606.73|5606.03|5606.73|5606.03|5606.48|5605.78|63
1724242400000|2024-08-21 12:13:20|5606.48|5605.78|5606.48|5605.78|5606.48|5605.78|5606.48|5605.78|7
1724242410000|2024-08-21 12:13:30|5606.73|5606.03|5606.73|5606.03|5606.73|5606.03|5606.73|5606.03|5
1724242430000|2024-08-21 12:13:50|5606.98|5606.28|5607.23|5606.53|5607.23|5606.53|5606.98|5606.28|30
1724242440000|2024-08-21 12:14:00|5607.48|5606.78|5607.48|5606.78|5607.48|5606.78|5607.48|5606.78|40
1724242460000|2024-08-21 12:14:20|5607.35|5606.65|5606.98|5606.28|5607.35|5606.65|5606.98|5606.28|38
1724242470000|2024-08-21 12:14:30|||||||||4
1724242490000|2024-08-21 12:14:50|5607.1|5606.4|5606.98|5606.28|5607.23|5606.53|5606.98|5606.28|41
1724242500000|2024-08-21 12:15:00|5606.73|5606.03|5606.48|5605.78|5606.98|5606.28|5606.48|5605.78|47
1724242510000|2024-08-21 12:15:10|5606.73|5606.03|5606.73|5606.03|5606.73|5606.03|5606.48|5605.78|22
1724242520000|2024-08-21 12:15:20|5606.85|5606.15|5606.73|5606.03|5606.85|5606.15|5606.73|5606.03|11
1724242530000|2024-08-21 12:15:30|5606.85|5606.15|5606.98|5606.28|5606.98|5606.28|5606.85|5606.15|15
1724242540000|2024-08-21 12:15:40|5607.1|5606.4|5607.23|5606.53|5607.23|5606.53|5606.98|5606.28|7
1724242550000|2024-08-21 12:15:50|5607.35|5606.65|5607.23|5606.53|5607.35|5606.65|5607.23|5606.53|35
1724242560000|2024-08-21 12:16:00|5607.48|5606.78|5606.48|5605.78|5607.48|5606.78|5606.48|5605.78|110
1724242570000|2024-08-21 12:16:10|5606.23|5605.53|5605.73|5605.03|5606.48|5605.78|5605.73|5605.03|167
1724242580000|2024-08-21 12:16:20|5605.98|5605.28|5605.98|5605.28|5605.98|5605.28|5605.85|5605.15|85
1724242590000|2024-08-21 12:16:30|5605.85|5605.15|5606.23|5605.53|5606.48|5605.78|5605.85|5605.15|131
1724242600000|2024-08-21 12:16:40|5606.35|5605.65|5606.73|5606.03|5606.73|5606.03|5606.35|5605.65|48
1724242610000|2024-08-21 12:16:50|5606.48|5605.78|5606.48|5605.78|5606.48|5605.78|5606.48|5605.78|21
1724242620000|2024-08-21 12:17:00|5606.35|5605.65|5606.23|5605.53|5606.35|5605.65|5606.23|5605.53|32
1724242630000|2024-08-21 12:17:10|5606.35|5605.65|5606.23|5605.53|5606.35|5605.65|5606.23|5605.53|4
1724242640000|2024-08-21 12:17:20|5606.48|5605.78|5606.73|5606.03|5606.73|5606.03|5606.48|5605.78|24
1724242650000|2024-08-21 12:17:30|5606.98|5606.28|5606.98|5606.28|5606.98|5606.28|5606.98|5606.28|81
1724242660000|2024-08-21 12:17:40|||||||||2
1724242670000|2024-08-21 12:17:50|||||||||3
1724242680000|2024-08-21 12:18:00|5607.1|5606.4|5607.23|5606.53|5607.23|5606.53|5607.1|5606.4|7
1724242690000|2024-08-21 12:18:10|5607.48|5606.78|5607.48|5606.78|5607.48|5606.78|5607.48|5606.78|6
1724242700000|2024-08-21 12:18:20|5607.35|5606.65|5607.48|5606.78|5607.48|5606.78|5607.35|5606.65|40
1724242710000|2024-08-21 12:18:30|5607.6|5606.9|5607.73|5607.03|5607.73|5607.03|5607.6|5606.9|30
1724242720000|2024-08-21 12:18:40|5607.48|5606.78|5607.6|5606.9|5607.6|5606.9|5607.48|5606.78|29
1724242730000|2024-08-21 12:18:50|5607.48|5606.78|5607.35|5606.65|5607.48|5606.78|5607.23|5606.53|60
1724242740000|2024-08-21 12:19:00|5607.48|5606.78|5607.23|5606.53|5607.48|5606.78|5607.23|5606.53|20
1724242750000|2024-08-21 12:19:10|5607.35|5606.65|5607.48|5606.78|5607.48|5606.78|5607.23|5606.53|11
1724242770000|2024-08-21 12:19:30|5607.73|5607.03|5607.48|5606.78|5607.73|5607.03|5607.48|5606.78|26
1724242780000|2024-08-21 12:19:40|||||||||2
1724242800000|2024-08-21 12:20:00|5607.6|5606.9|5607.73|5607.03|5607.73|5607.03|5607.48|5606.78|32
1724242810000|2024-08-21 12:20:10|5607.98|5607.28|5608.23|5607.53|5608.23|5607.53|5607.98|5607.28|85
1724242820000|2024-08-21 12:20:20|5608.1|5607.4|5608.48|5607.78|5608.48|5607.78|5608.1|5607.4|44
1724242830000|2024-08-21 12:20:30|5608.6|5607.9|5608.73|5608.03|5608.73|5608.03|5608.6|5607.9|37
1724242840000|2024-08-21 12:20:40|5608.6|5607.9|5608.73|5608.03|5608.73|5608.03|5608.48|5607.78|55
1724242850000|2024-08-21 12:20:50|5608.85|5608.15|5608.73|5608.03|5608.98|5608.28|5608.73|5608.03|17
1724242860000|2024-08-21 12:21:00|5608.6|5607.9|5608.73|5608.03|5608.73|5608.03|5608.48|5607.78|38
1724242870000|2024-08-21 12:21:10|5608.85|5608.15|5608.98|5608.28|5608.98|5608.28|5608.85|5608.15|31
1724242880000|2024-08-21 12:21:20|||||||||6
1724242890000|2024-08-21 12:21:30|5608.73|5608.03|5609.23|5608.53|5609.23|5608.53|5608.73|5608.03|90
1724242900000|2024-08-21 12:21:40|5608.98|5608.28|5608.98|5608.28|5608.98|5608.28|5608.98|5608.28|23
1724242910000|2024-08-21 12:21:50|5608.85|5608.15|5608.73|5608.03|5608.98|5608.28|5608.73|5608.03|13
1724242920000|2024-08-21 12:22:00|5608.85|5608.15|5608.98|5608.28|5608.98|5608.28|5608.85|5608.15|37
1724242930000|2024-08-21 12:22:10|5608.85|5608.15|5608.73|5608.03|5608.85|5608.15|5608.73|5608.03|14
1724242940000|2024-08-21 12:22:20|5608.48|5607.78|5608.48|5607.78|5608.6|5607.9|5608.48|5607.78|29
1724242950000|2024-08-21 12:22:30|5608.23|5607.53|5607.98|5607.28|5608.23|5607.53|5607.98|5607.28|56
1724242960000|2024-08-21 12:22:40|5607.73|5607.03|5607.73|5607.03|5607.73|5607.03|5607.73|5607.03|50
1724242970000|2024-08-21 12:22:50|||||||||10
1724242980000|2024-08-21 12:23:00|5608.1|5607.4|5608.23|5607.53|5608.23|5607.53|5607.98|5607.28|54
1724242990000|2024-08-21 12:23:10|5607.98|5607.28|5608.23|5607.53|5608.23|5607.53|5607.98|5607.28|8
1724243000000|2024-08-21 12:23:20|5607.98|5607.28|5607.98|5607.28|5607.98|5607.28|5607.98|5607.28|17
1724243010000|2024-08-21 12:23:30|5608.1|5607.4|5608.23|5607.53|5608.23|5607.53|5608.1|5607.4|17
1724243020000|2024-08-21 12:23:40|||||||||3
1724243030000|2024-08-21 12:23:50|||||||||2
1724243040000|2024-08-21 12:24:00|5608.48|5607.78|5608.48|5607.78|5608.48|5607.78|5608.48|5607.78|8
1724243060000|2024-08-21 12:24:20|||||||||6
1724243070000|2024-08-21 12:24:30|||||||||16
1724243080000|2024-08-21 12:24:40|5608.6|5607.9|5608.48|5607.78|5608.6|5607.9|5608.35|5607.65|51
1724243090000|2024-08-21 12:24:50|5608.73|5608.03|5608.73|5608.03|5608.73|5608.03|5608.73|5608.03|23
1724243100000|2024-08-21 12:25:00|5608.98|5608.28|5608.73|5608.03|5608.98|5608.28|5608.73|5608.03|97
1724243110000|2024-08-21 12:25:10|5608.6|5607.9|5608.73|5608.03|5608.73|5608.03|5608.6|5607.9|31
1724243120000|2024-08-21 12:25:20|5608.85|5608.15|5608.73|5608.03|5608.98|5608.28|5608.73|5608.03|31
1724243130000|2024-08-21 12:25:30|5608.85|5608.15|5609.23|5608.53|5609.23|5608.53|5608.85|5608.15|56
1724243140000|2024-08-21 12:25:40|5608.98|5608.28|5609.48|5608.78|5609.48|5608.78|5608.98|5608.28|128
1724243150000|2024-08-21 12:25:50|5609.6|5608.9|5609.48|5608.78|5609.6|5608.9|5609.48|5608.78|17
1724243160000|2024-08-21 12:26:00|||||||||4
1724243170000|2024-08-21 12:26:10|||||||||4
1724243180000|2024-08-21 12:26:20|5609.73|5609.03|5609.73|5609.03|5609.73|5609.03|5609.48|5608.78|59
1724243190000|2024-08-21 12:26:30|5609.85|5609.15|5609.85|5609.15|5609.85|5609.15|5609.85|5609.15|10
1724243200000|2024-08-21 12:26:40|5609.73|5609.03|5609.73|5609.03|5609.98|5609.28|5609.73|5609.03|88
1724243210000|2024-08-21 12:26:50|5609.98|5609.28|5610.23|5609.53|5610.23|5609.53|5609.98|5609.28|62
1724243220000|2024-08-21 12:27:00|5609.98|5609.28|5610.23|5609.53|5610.23|5609.53|5609.98|5609.28|238
1724243230000|2024-08-21 12:27:10|5610.48|5609.78|5610.73|5610.03|5610.98|5610.28|5610.48|5609.78|452
1724243240000|2024-08-21 12:27:20|5610.48|5609.78|5610.73|5610.03|5610.73|5610.03|5610.48|5609.78|53
1724243250000|2024-08-21 12:27:30|5610.6|5609.9|5610.48|5609.78|5610.6|5609.9|5610.48|5609.78|66
1724243260000|2024-08-21 12:27:40|5610.6|5609.9|5610.48|5609.78|5610.6|5609.9|5610.48|5609.78|23
1724243270000|2024-08-21 12:27:50|5610.6|5609.9|5610.73|5610.03|5610.73|5610.03|5610.48|5609.78|60
1724243280000|2024-08-21 12:28:00|5610.6|5609.9|5610.73|5610.03|5610.73|5610.03|5610.48|5609.78|44
1724243290000|2024-08-21 12:28:10|5610.85|5610.15|5610.73|5610.03|5610.85|5610.15|5610.73|5610.03|66
1724243300000|2024-08-21 12:28:20|5610.6|5609.9|5610.73|5610.03|5610.73|5610.03|5610.6|5609.9|63
1724243310000|2024-08-21 12:28:30|5610.98|5610.28|5610.73|5610.03|5610.98|5610.28|5610.73|5610.03|72
1724243320000|2024-08-21 12:28:40|5610.98|5610.28|5610.98|5610.28|5610.98|5610.28|5610.73|5610.03|24
1724243330000|2024-08-21 12:28:50|5610.85|5610.15|5610.98|5610.28|5610.98|5610.28|5610.85|5610.15|99
1724243340000|2024-08-21 12:29:00|5611.23|5610.53|5610.98|5610.28|5611.23|5610.53|5610.98|5610.28|54
1724243350000|2024-08-21 12:29:10|||||||||95
1724243360000|2024-08-21 12:29:20|||||||||7
1724243370000|2024-08-21 12:29:30|5610.73|5610.03|5610.98|5610.28|5610.98|5610.28|5610.73|5610.03|45
1724243380000|2024-08-21 12:29:40|5611.1|5610.4|5611.23|5610.53|5611.23|5610.53|5611.1|5610.4|49
1724243390000|2024-08-21 12:29:50|5610.98|5610.28|5610.98|5610.28|5611.23|5610.53|5610.98|5610.28|35
1724243400000|2024-08-21 12:30:00|5611.1|5610.4|5610.98|5610.28|5611.23|5610.53|5610.98|5610.28|73
1724243410000|2024-08-21 12:30:10|5611.1|5610.4|5610.73|5610.03|5611.1|5610.4|5610.73|5610.03|240
1724243420000|2024-08-21 12:30:20|5610.85|5610.15|5611.23|5610.53|5611.48|5610.78|5610.85|5610.15|84
1724243430000|2024-08-21 12:30:30|5611.48|5610.78|5611.48|5610.78|5611.48|5610.78|5611.48|5610.78|97
1724243440000|2024-08-21 12:30:40|5611.6|5610.9|5611.73|5611.03|5611.73|5611.03|5611.6|5610.9|128
1724243450000|2024-08-21 12:30:50|5611.48|5610.78|5611.73|5611.03|5611.73|5611.03|5611.48|5610.78|99
1724243460000|2024-08-21 12:31:00|5611.6|5610.9|5611.23|5610.53|5611.6|5610.9|5611.23|5610.53|48
1724243470000|2024-08-21 12:31:10|5611.35|5610.65|5611.73|5611.03|5611.73|5611.03|5611.35|5610.65|45
1724243480000|2024-08-21 12:31:20|||||||||4
1724243490000|2024-08-21 12:31:30|||||||||4
1724243500000|2024-08-21 12:31:40|5611.48|5610.78|5611.48|5610.78|5611.48|5610.78|5611.48|5610.78|31
1724243510000|2024-08-21 12:31:50|||||||||41
1724243520000|2024-08-21 12:32:00|5611.35|5610.65|5611.35|5610.65|5611.48|5610.78|5611.35|5610.65|44
1724243530000|2024-08-21 12:32:10|5611.23|5610.53|5610.73|5610.03|5611.23|5610.53|5610.73|5610.03|59
1724243540000|2024-08-21 12:32:20|5610.6|5609.9|5610.23|5609.53|5610.6|5609.9|5609.73|5609.03|233
1724243550000|2024-08-21 12:32:30|5609.98|5609.28|5609.98|5609.28|5610.23|5609.53|5609.98|5609.28|205
1724243560000|2024-08-21 12:32:40|5609.73|5609.03|5609.73|5609.03|5609.73|5609.03|5609.73|5609.03|37
1724243570000|2024-08-21 12:32:50|5609.98|5609.28|5609.73|5609.03|5609.98|5609.28|5609.73|5609.03|67
1724243580000|2024-08-21 12:33:00|5609.85|5609.15|5609.98|5609.28|5609.98|5609.28|5609.85|5609.15|24
1724243590000|2024-08-21 12:33:10|||||||||3
1724243600000|2024-08-21 12:33:20|5609.73|5609.03|5609.85|5609.15|5609.98|5609.28|5609.73|5609.03|153
1724243610000|2024-08-21 12:33:30|5609.73|5609.03|5609.73|5609.03|5609.85|5609.15|5609.73|5609.03|26
1724243630000|2024-08-21 12:33:50|5609.48|5608.78|5609.48|5608.78|5609.48|5608.78|5609.23|5608.53|83
1724243640000|2024-08-21 12:34:00|5609.35|5608.65|5609.23|5608.53|5609.48|5608.78|5609.23|5608.53|35
1724243650000|2024-08-21 12:34:10|||||||||3
1724243660000|2024-08-21 12:34:20|5609.35|5608.65|5609.48|5608.78|5609.48|5608.78|5609.35|5608.65|50
1724243670000|2024-08-21 12:34:30|5609.6|5608.9|5609.73|5609.03|5609.73|5609.03|5609.48|5608.78|47
1724243680000|2024-08-21 12:34:40|5609.85|5609.15|5610.23|5609.53|5610.23|5609.53|5609.85|5609.15|64
1724243690000|2024-08-21 12:34:50|5610.35|5609.65|5610.23|5609.53|5610.35|5609.65|5609.98|5609.28|47
1724243700000|2024-08-21 12:35:00|5610.35|5609.65|5610.23|5609.53|5610.48|5609.78|5610.23|5609.53|36
1724243710000|2024-08-21 12:35:10|5610.1|5609.4|5609.98|5609.28|5610.23|5609.53|5609.98|5609.28|39
1724243720000|2024-08-21 12:35:20|||||||||14
1724243740000|2024-08-21 12:35:40|5610.1|5609.4|5609.98|5609.28|5610.1|5609.4|5609.98|5609.28|26
1724243750000|2024-08-21 12:35:50|||||||||2
1724243760000|2024-08-21 12:36:00|5610.1|5609.4|5609.98|5609.28|5610.1|5609.4|5609.98|5609.28|23
1724243770000|2024-08-21 12:36:10|5609.85|5609.15|5609.48|5608.78|5609.85|5609.15|5609.48|5608.78|80
1724243780000|2024-08-21 12:36:20|5609.6|5608.9|5609.48|5608.78|5609.73|5609.03|5609.48|5608.78|18
1724243790000|2024-08-21 12:36:30|||||||||3
1724243800000|2024-08-21 12:36:40|5609.35|5608.65|5609.23|5608.53|5609.35|5608.65|5609.23|5608.53|28
1724243810000|2024-08-21 12:36:50|5609.1|5608.4|5608.98|5608.28|5609.1|5608.4|5608.98|5608.28|62
1724243820000|2024-08-21 12:37:00|5608.73|5608.03|5608.73|5608.03|5608.73|5608.03|5608.73|5608.03|20
1724243830000|2024-08-21 12:37:10|||||||||75
1724243840000|2024-08-21 12:37:20|||||||||3
1724243850000|2024-08-21 12:37:30|5608.6|5607.9|5608.98|5608.28|5608.98|5608.28|5608.6|5607.9|23
1724243860000|2024-08-21 12:37:40|5609.1|5608.4|5609.23|5608.53|5609.23|5608.53|5609.1|5608.4|26
1724243870000|2024-08-21 12:37:50|||||||||13
1724243880000|2024-08-21 12:38:00|5609.35|5608.65|5609.35|5608.65|5609.48|5608.78|5609.35|5608.65|38
1724243890000|2024-08-21 12:38:10|5609.48|5608.78|5609.48|5608.78|5609.48|5608.78|5609.23|5608.53|13
1724243900000|2024-08-21 12:38:20|5609.35|5608.65|5609.23|5608.53|5609.35|5608.65|5609.23|5608.53|23
1724243910000|2024-08-21 12:38:30|5609.1|5608.4|5608.98|5608.28|5609.23|5608.53|5608.98|5608.28|23
1724243920000|2024-08-21 12:38:40|5608.85|5608.15|5608.73|5608.03|5608.98|5608.28|5608.73|5608.03|34
1724243930000|2024-08-21 12:38:50|5608.6|5607.9|5608.73|5608.03|5608.73|5608.03|5608.6|5607.9|23
1724243940000|2024-08-21 12:39:00|5608.6|5607.9|5608.48|5607.78|5608.6|5607.9|5608.48|5607.78|8
1724243950000|2024-08-21 12:39:10|5608.6|5607.9|5608.73|5608.03|5608.73|5608.03|5608.6|5607.9|75
1724243960000|2024-08-21 12:39:20|||||||||1
1724243970000|2024-08-21 12:39:30|5608.6|5607.9|5608.48|5607.78|5608.6|5607.9|5608.48|5607.78|20
1724243980000|2024-08-21 12:39:40|5608.23|5607.53|5608.48|5607.78|5608.48|5607.78|5608.23|5607.53|123
1724243990000|2024-08-21 12:39:50|5608.6|5607.9|5608.73|5608.03|5608.73|5608.03|5608.6|5607.9|18
1724244000000|2024-08-21 12:40:00|||||||||4
1724244010000|2024-08-21 12:40:10|5608.98|5608.28|5609.23|5608.53|5609.23|5608.53|5608.98|5608.28|38
1724244020000|2024-08-21 12:40:20|5609.35|5608.65|5608.98|5608.28|5609.48|5608.78|5608.98|5608.28|56
1724244030000|2024-08-21 12:40:30|5609.1|5608.4|5609.23|5608.53|5609.23|5608.53|5609.1|5608.4|19
1724244040000|2024-08-21 12:40:40|||||||||2
1724244060000|2024-08-21 12:41:00|||||||||24
1724244070000|2024-08-21 12:41:10|5609.1|5608.4|5609.73|5609.03|5609.73|5609.03|5609.1|5608.4|89
1724244080000|2024-08-21 12:41:20|5609.6|5608.9|5609.48|5608.78|5609.6|5608.9|5609.48|5608.78|9
1724244090000|2024-08-21 12:41:30|5609.23|5608.53|5609.35|5608.65|5609.35|5608.65|5609.23|5608.53|22
1724244100000|2024-08-21 12:41:40|5609.48|5608.78|5609.23|5608.53|5609.48|5608.78|5608.98|5608.28|87
1724244110000|2024-08-21 12:41:50|5609.35|5608.65|5609.48|5608.78|5609.48|5608.78|5609.35|5608.65|56
1724244120000|2024-08-21 12:42:00|5609.6|5608.9|5609.23|5608.53|5609.6|5608.9|5609.23|5608.53|92
1724244130000|2024-08-21 12:42:10|5609.35|5608.65|5609.48|5608.78|5609.48|5608.78|5609.23|5608.53|23
1724244140000|2024-08-21 12:42:20|5609.6|5608.9|5609.98|5609.28|5609.98|5609.28|5609.48|5608.78|126
1724244150000|2024-08-21 12:42:30|5610.23|5609.53|5610.48|5609.78|5610.48|5609.78|5610.1|5609.4|82
1724244160000|2024-08-21 12:42:40|5610.35|5609.65|5610.23|5609.53|5610.48|5609.78|5610.23|5609.53|19
1724244170000|2024-08-21 12:42:50|5610.1|5609.4|5609.98|5609.28|5610.1|5609.4|5609.98|5609.28|44
1724244180000|2024-08-21 12:43:00|||||||||3
1724244190000|2024-08-21 12:43:10|||||||||32
1724244200000|2024-08-21 12:43:20|5609.85|5609.15|5609.98|5609.28|5609.98|5609.28|5609.85|5609.15|31
1724244210000|2024-08-21 12:43:30|5609.85|5609.15|5609.98|5609.28|5609.98|5609.28|5609.85|5609.15|50
1724244220000|2024-08-21 12:43:40|5610.23|5609.53|5610.23|5609.53|5610.23|5609.53|5609.98|5609.28|27
1724244230000|2024-08-21 12:43:50|||||||||2
1724244240000|2024-08-21 12:44:00|5610.35|5609.65|5610.35|5609.65|5610.35|5609.65|5610.35|5609.65|3
1724244250000|2024-08-21 12:44:10|5610.23|5609.53|5610.23|5609.53|5610.48|5609.78|5610.23|5609.53|53
1724244260000|2024-08-21 12:44:20|5609.98|5609.28|5609.98|5609.28|5609.98|5609.28|5609.98|5609.28|37
1724244270000|2024-08-21 12:44:30|5610.1|5609.4|5610.23|5609.53|5610.23|5609.53|5610.1|5609.4|9
1724244290000|2024-08-21 12:44:50|5609.98|5609.28|5610.23|5609.53|5610.23|5609.53|5609.98|5609.28|36
1724244300000|2024-08-21 12:45:00|5610.35|5609.65|5610.23|5609.53|5610.73|5610.03|5610.23|5609.53|168
1724244310000|2024-08-21 12:45:10|5609.98|5609.28|5609.98|5609.28|5609.98|5609.28|5609.98|5609.28|27
1724244320000|2024-08-21 12:45:20|5609.85|5609.15|5609.98|5609.28|5609.98|5609.28|5609.85|5609.15|26
1724244330000|2024-08-21 12:45:30|5609.73|5609.03|5609.73|5609.03|5609.73|5609.03|5609.73|5609.03|25
1724244340000|2024-08-21 12:45:40|5609.6|5608.9|5609.73|5609.03|5609.73|5609.03|5609.48|5608.78|49
1724244350000|2024-08-21 12:45:50|5609.85|5609.15|5609.98|5609.28|5609.98|5609.28|5609.85|5609.15|27
1724244360000|2024-08-21 12:46:00|5609.73|5609.03|5609.98|5609.28|5609.98|5609.28|5609.73|5609.03|6
1724244370000|2024-08-21 12:46:10|5609.73|5609.03|5609.73|5609.03|5609.73|5609.03|5609.73|5609.03|27
1724244390000|2024-08-21 12:46:30|5609.48|5608.78|5609.23|5608.53|5609.48|5608.78|5609.23|5608.53|47
1724244400000|2024-08-21 12:46:40|5609.35|5608.65|5609.48|5608.78|5609.48|5608.78|5609.23|5608.53|40
1724244410000|2024-08-21 12:46:50|5609.23|5608.53|5609.23|5608.53|5609.23|5608.53|5609.23|5608.53|95
1724244420000|2024-08-21 12:47:00|5609.48|5608.78|5609.48|5608.78|5609.48|5608.78|5609.35|5608.65|45
1724244440000|2024-08-21 12:47:20|5609.23|5608.53|5608.73|5608.03|5609.23|5608.53|5608.73|5608.03|52
1724244450000|2024-08-21 12:47:30|5608.85|5608.15|5608.73|5608.03|5608.98|5608.28|5608.73|5608.03|67
1724244460000|2024-08-21 12:47:40|5608.6|5607.9|5608.73|5608.03|5608.73|5608.03|5608.48|5607.78|26
1724244470000|2024-08-21 12:47:50|5608.6|5607.9|5608.73|5608.03|5608.73|5608.03|5608.48|5607.78|67
1724244480000|2024-08-21 12:48:00|5608.98|5608.28|5609.23|5608.53|5609.23|5608.53|5608.98|5608.28|56
1724244490000|2024-08-21 12:48:10|||||||||7
1724244500000|2024-08-21 12:48:20|||||||||43
1724244510000|2024-08-21 12:48:30|||||||||4
1724244520000|2024-08-21 12:48:40|5609.48|5608.78|5609.23|5608.53|5609.48|5608.78|5609.23|5608.53|81
1724244530000|2024-08-21 12:48:50|5609.1|5608.4|5609.23|5608.53|5609.23|5608.53|5608.98|5608.28|28
1724244540000|2024-08-21 12:49:00|5609.1|5608.4|5608.98|5608.28|5609.1|5608.4|5608.98|5608.28|8
1724244550000|2024-08-21 12:49:10|5608.73|5608.03|5608.73|5608.03|5608.73|5608.03|5608.73|5608.03|19
1724244560000|2024-08-21 12:49:20|5608.6|5607.9|5608.73|5608.03|5608.73|5608.03|5608.6|5607.9|17
1724244570000|2024-08-21 12:49:30|||||||||6
1724244580000|2024-08-21 12:49:40|5608.98|5608.28|5609.23|5608.53|5609.23|5608.53|5608.98|5608.28|78
1724244590000|2024-08-21 12:49:50|5609.1|5608.4|5608.98|5608.28|5609.23|5608.53|5608.98|5608.28|38
1724244600000|2024-08-21 12:50:00|5609.1|5608.4|5609.23|5608.53|5609.48|5608.78|5608.98|5608.28|59
1724244610000|2024-08-21 12:50:10|5609.35|5608.65|5609.35|5608.65|5609.48|5608.78|5609.35|5608.65|15
1724244620000|2024-08-21 12:50:20|5609.23|5608.53|5608.73|5608.03|5609.23|5608.53|5608.73|5608.03|13
1724244630000|2024-08-21 12:50:30|5608.6|5607.9|5608.73|5608.03|5608.73|5608.03|5608.48|5607.78|47
1724244640000|2024-08-21 12:50:40|5608.48|5607.78|5608.48|5607.78|5608.48|5607.78|5608.48|5607.78|12
1724244650000|2024-08-21 12:50:50|5608.6|5607.9|5608.48|5607.78|5608.6|5607.9|5608.48|5607.78|10
1724244660000|2024-08-21 12:51:00|5608.23|5607.53|5608.48|5607.78|5608.48|5607.78|5608.23|5607.53|50
1724244670000|2024-08-21 12:51:10|5608.35|5607.65|5608.73|5608.03|5608.73|5608.03|5608.35|5607.65|77
1724244680000|2024-08-21 12:51:20|5608.98|5608.28|5608.98|5608.28|5609.23|5608.53|5608.98|5608.28|37
1724244690000|2024-08-21 12:51:30|||||||||29
1724244700000|2024-08-21 12:51:40|||||||||1
1724244710000|2024-08-21 12:51:50|5608.85|5608.15|5608.98|5608.28|5608.98|5608.28|5608.73|5608.03|20
1724244720000|2024-08-21 12:52:00|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|5608.85|5608.15|7
1724244730000|2024-08-21 12:52:10|5608.98|5608.28|5608.98|5608.28|5608.98|5608.28|5608.98|5608.28|1
1724244740000|2024-08-21 12:52:20|5609.23|5608.53|5609.23|5608.53|5609.23|5608.53|5609.23|5608.53|9
1724244750000|2024-08-21 12:52:30|5609.35|5608.65|5609.23|5608.53|5609.48|5608.78|5609.23|5608.53|32
1724244770000|2024-08-21 12:52:50|5609.1|5608.4|5609.1|5608.4|5609.1|5608.4|5609.1|5608.4|25
1724244780000|2024-08-21 12:53:00|5608.98|5608.28|5608.98|5608.28|5608.98|5608.28|5608.85|5608.15|26
1724244790000|2024-08-21 12:53:10|||||||||5
1724244800000|2024-08-21 12:53:20|5609.23|5608.53|5609.23|5608.53|5609.23|5608.53|5609.23|5608.53|61
1724244810000|2024-08-21 12:53:30|5609.1|5608.4|5608.98|5608.28|5609.1|5608.4|5608.98|5608.28|6
1724244820000|2024-08-21 12:53:40|5609.1|5608.4|5608.98|5608.28|5609.1|5608.4|5608.98|5608.28|60
1724244830000|2024-08-21 12:53:50|||||||||17
1724244850000|2024-08-21 12:54:10|5608.73|5608.03|5608.48|5607.78|5608.73|5608.03|5608.48|5607.78|110
1724244860000|2024-08-21 12:54:20|5608.23|5607.53|5608.48|5607.78|5608.48|5607.78|5608.23|5607.53|103
1724244870000|2024-08-21 12:54:30|5608.35|5607.65|5608.48|5607.78|5608.48|5607.78|5608.35|5607.65|35
1724244880000|2024-08-21 12:54:40|5608.23|5607.53|5608.23|5607.53|5608.23|5607.53|5608.23|5607.53|6
1724244890000|2024-08-21 12:54:50|5608.35|5607.65|5608.23|5607.53|5608.35|5607.65|5608.23|5607.53|77
1724244900000|2024-08-21 12:55:00|5608.48|5607.78|5608.48|5607.78|5608.73|5608.03|5608.48|5607.78|104
1724244910000|2024-08-21 12:55:10|||||||||1
1724244920000|2024-08-21 12:55:20|||||||||3
1724244930000|2024-08-21 12:55:30|||||||||42
1724244940000|2024-08-21 12:55:40|5608.23|5607.53|5608.23|5607.53|5608.23|5607.53|5608.23|5607.53|42
1724244950000|2024-08-21 12:55:50|5608.35|5607.65|5608.23|5607.53|5608.35|5607.65|5608.23|5607.53|51
1724244960000|2024-08-21 12:56:00|5608.35|5607.65|5608.48|5607.78|5608.48|5607.78|5608.35|5607.65|70
1724244970000|2024-08-21 12:56:10|5608.35|5607.65|5607.73|5607.03|5608.48|5607.78|5607.73|5607.03|86
1724244980000|2024-08-21 12:56:20|5607.85|5607.15|5607.85|5607.15|5607.85|5607.15|5607.85|5607.15|21
1724244990000|2024-08-21 12:56:30|5607.98|5607.28|5607.98|5607.28|5607.98|5607.28|5607.98|5607.28|28
1724245000000|2024-08-21 12:56:40|5608.23|5607.53|5607.98|5607.28|5608.23|5607.53|5607.98|5607.28|96
1724245010000|2024-08-21 12:56:50|5608.23|5607.53|5608.48|5607.78|5608.48|5607.78|5608.23|5607.53|72
1724245020000|2024-08-21 12:57:00|5608.23|5607.53|5607.98|5607.28|5608.23|5607.53|5607.98|5607.28|134
1724245030000|2024-08-21 12:57:10|||||||||8
1724245040000|2024-08-21 12:57:20|5607.85|5607.15|5607.73|5607.03|5607.85|5607.15|5607.73|5607.03|30
1724245050000|2024-08-21 12:57:30|5607.85|5607.15|5607.73|5607.03|5607.85|5607.15|5607.73|5607.03|29
1724245060000|2024-08-21 12:57:40|5607.6|5606.9|5607.48|5606.78|5607.73|5607.03|5607.48|5606.78|105
1724245070000|2024-08-21 12:57:50|5607.6|5606.9|5607.98|5607.28|5607.98|5607.28|5607.6|5606.9|30
1724245080000|2024-08-21 12:58:00|5607.85|5607.15|5607.73|5607.03|5607.85|5607.15|5607.73|5607.03|24
1724245090000|2024-08-21 12:58:10|||||||||1
1724245100000|2024-08-21 12:58:20|||||||||3
1724245120000|2024-08-21 12:58:40|5607.6|5606.9|5607.48|5606.78|5607.6|5606.9|5607.48|5606.78|74
1724245130000|2024-08-21 12:58:50|5607.6|5606.9|5607.23|5606.53|5607.6|5606.9|5607.23|5606.53|130
1724245140000|2024-08-21 12:59:00|5607.35|5606.65|5607.48|5606.78|5607.48|5606.78|5607.23|5606.53|71
1724245150000|2024-08-21 12:59:10|||||||||11
1724245160000|2024-08-21 12:59:20|||||||||5
1724245170000|2024-08-21 12:59:30|5607.23|5606.53|5607.23|5606.53|5607.48|5606.78|5607.23|5606.53|35
1724245180000|2024-08-21 12:59:40|5607.35|5606.65|5607.48|5606.78|5607.48|5606.78|5607.23|5606.53|36
1724245190000|2024-08-21 12:59:50|5607.35|5606.65|5607.48|5606.78|5607.48|5606.78|5607.23|5606.53|31
1724245200000|2024-08-21 13:00:00|5607.6|5606.9|5607.48|5606.78|5607.73|5607.03|5607.48|5606.78|75
1724245210000|2024-08-21 13:00:10|5607.6|5606.9|5607.98|5607.28|5607.98|5607.28|5607.6|5606.9|114
1724245220000|2024-08-21 13:00:20|5607.85|5607.15|5607.48|5606.78|5607.85|5607.15|5607.48|5606.78|59
1724245230000|2024-08-21 13:00:30|5607.35|5606.65|5607.23|5606.53|5607.35|5606.65|5607.23|5606.53|14
1724245240000|2024-08-21 13:00:40|5607.35|5606.65|5607.98|5607.28|5607.98|5607.28|5607.35|5606.65|66
1724245260000|2024-08-21 13:01:00|5607.85|5607.15|5607.98|5607.28|5607.98|5607.28|5607.73|5607.03|75
1724245270000|2024-08-21 13:01:10|5608.1|5607.4|5607.98|5607.28|5608.23|5607.53|5607.98|5607.28|108
1724245280000|2024-08-21 13:01:20|5608.23|5607.53|5608.1|5607.4|5608.35|5607.65|5607.98|5607.28|74
1724245290000|2024-08-21 13:01:30|5608.23|5607.53|5608.23|5607.53|5608.35|5607.65|5608.23|5607.53|16
1724245300000|2024-08-21 13:01:40|||||||||18
1724245310000|2024-08-21 13:01:50|5608.35|5607.65|5608.73|5608.03|5608.73|5608.03|5608.23|5607.53|99
1724245320000|2024-08-21 13:02:00|||||||||5
1724245330000|2024-08-21 13:02:10|5608.85|5608.15|5608.98|5608.28|5608.98|5608.28|5608.73|5608.03|51
1724245340000|2024-08-21 13:02:20|5609.23|5608.53|5609.48|5608.78|5609.48|5608.78|5609.23|5608.53|67
1724245350000|2024-08-21 13:02:30|||||||||91
1724245360000|2024-08-21 13:02:40|5609.23|5608.53|5608.48|5607.78|5609.23|5608.53|5608.48|5607.78|154
1724245370000|2024-08-21 13:02:50|5608.6|5607.9|5608.73|5608.03|5608.98|5608.28|5608.6|5607.9|38
1724245380000|2024-08-21 13:03:00|||||||||5
1724245390000|2024-08-21 13:03:10|5608.85|5608.15|5608.98|5608.28|5609.23|5608.53|5608.85|5608.15|126
1724245400000|2024-08-21 13:03:20|||||||||4
1724245410000|2024-08-21 13:03:30|5609.23|5608.53|5608.98|5608.28|5609.23|5608.53|5608.98|5608.28|25
1724245420000|2024-08-21 13:03:40|||||||||36
1724245430000|2024-08-21 13:03:50|5609.23|5608.53|5609.23|5608.53|5609.48|5608.78|5609.1|5608.4|77
1724245440000|2024-08-21 13:04:00|5609.35|5608.65|5608.98|5608.28|5609.48|5608.78|5608.98|5608.28|58
1724245450000|2024-08-21 13:04:10|||||||||26
1724245470000|2024-08-21 13:04:30|5609.1|5608.4|5608.98|5608.28|5609.1|5608.4|5608.98|5608.28|39
1724245480000|2024-08-21 13:04:40|5609.1|5608.4|5609.48|5608.78|5609.48|5608.78|5609.1|5608.4|13
1724245490000|2024-08-21 13:04:50|5609.35|5608.65|5609.23|5608.53|5609.35|5608.65|5609.23|5608.53|86
1724245500000|2024-08-21 13:05:00|5609.1|5608.4|5609.23|5608.53|5609.23|5608.53|5609.1|5608.4|36
1724245510000|2024-08-21 13:05:10|5609.35|5608.65|5609.23|5608.53|5609.48|5608.78|5609.23|5608.53|34
1724245520000|2024-08-21 13:05:20|||||||||1
1724245530000|2024-08-21 13:05:30|5609.48|5608.78|5609.48|5608.78|5609.48|5608.78|5609.48|5608.78|28
1724245540000|2024-08-21 13:05:40|5609.6|5608.9|5609.98|5609.28|5609.98|5609.28|5609.6|5608.9|124
1724245550000|2024-08-21 13:05:50|5609.73|5609.03|5609.98|5609.28|5609.98|5609.28|5609.73|5609.03|61
1724245560000|2024-08-21 13:06:00|5609.73|5609.03|5609.73|5609.03|5609.73|5609.03|5609.73|5609.03|81
1724245570000|2024-08-21 13:06:10|5609.85|5609.15|5609.85|5609.15|5609.98|5609.28|5609.73|5609.03|49
1724245580000|2024-08-21 13:06:20|5609.73|5609.03|5609.23|5608.53|5609.98|5609.28|5609.1|5608.4|111
1724245590000|2024-08-21 13:06:30|5608.98|5608.28|5608.98|5608.28|5608.98|5608.28|5608.98|5608.28|14
1724245600000|2024-08-21 13:06:40|5608.73|5608.03|5608.48|5607.78|5608.73|5608.03|5608.48|5607.78|117
1724245610000|2024-08-21 13:06:50|5608.6|5607.9|5608.98|5608.28|5608.98|5608.28|5608.6|5607.9|43
1724245620000|2024-08-21 13:07:00|||||||||6
1724245630000|2024-08-21 13:07:10|5608.73|5608.03|5608.73|5608.03|5608.73|5608.03|5608.73|5608.03|39
1724245650000|2024-08-21 13:07:30|5608.85|5608.15|5609.23|5608.53|5609.23|5608.53|5608.85|5608.15|101
1724245660000|2024-08-21 13:07:40|||||||||3
1724245670000|2024-08-21 13:07:50|||||||||6
1724245680000|2024-08-21 13:08:00|5609.35|5608.65|5609.48|5608.78|5609.48|5608.78|5609.35|5608.65|50
1724245690000|2024-08-21 13:08:10|5609.73|5609.03|5609.98|5609.28|5609.98|5609.28|5609.73|5609.03|89
1724245700000|2024-08-21 13:08:20|5609.85|5609.15|5609.98|5609.28|5609.98|5609.28|5609.85|5609.15|36
1724245710000|2024-08-21 13:08:30|5610.1|5609.4|5610.23|5609.53|5610.23|5609.53|5609.98|5609.28|80
1724245720000|2024-08-21 13:08:40|5610.1|5609.4|5609.98|5609.28|5610.23|5609.53|5609.98|5609.28|94
1724245730000|2024-08-21 13:08:50|||||||||43
1724245740000|2024-08-21 13:09:00|||||||||20
1724245750000|2024-08-21 13:09:10|5609.85|5609.15|5610.23|5609.53|5610.23|5609.53|5609.73|5609.03|177
1724245760000|2024-08-21 13:09:20|5609.98|5609.28|5609.98|5609.28|5610.1|5609.4|5609.98|5609.28|53
1724245770000|2024-08-21 13:09:30|||||||||6
1724245780000|2024-08-21 13:09:40|5610.23|5609.53|5609.98|5609.28|5610.23|5609.53|5609.98|5609.28|65
1724245790000|2024-08-21 13:09:50|5609.73|5609.03|5609.73|5609.03|5609.73|5609.03|5609.73|5609.03|51
1724245800000|2024-08-21 13:10:00|5609.98|5609.28|5609.48|5608.78|5609.98|5609.28|5609.48|5608.78|76
1724245810000|2024-08-21 13:10:10|5609.23|5608.53|5608.98|5608.28|5609.23|5608.53|5608.98|5608.28|87
1724245820000|2024-08-21 13:10:20|5608.85|5608.15|5608.73|5608.03|5608.85|5608.15|5608.73|5608.03|28
1724245830000|2024-08-21 13:10:30|||||||||3
1724245840000|2024-08-21 13:10:40|||||||||4
1724245850000|2024-08-21 13:10:50|5608.6|5607.9|5608.23|5607.53|5608.6|5607.9|5608.23|5607.53|87
1724245860000|2024-08-21 13:11:00|5608.48|5607.78|5608.48|5607.78|5608.48|5607.78|5608.23|5607.53|86
1724245870000|2024-08-21 13:11:10|5608.35|5607.65|5608.48|5607.78|5608.48|5607.78|5608.23|5607.53|24
1724245880000|2024-08-21 13:11:20|5608.35|5607.65|5608.23|5607.53|5608.35|5607.65|5608.23|5607.53|22
1724245890000|2024-08-21 13:11:30|5608.48|5607.78|5608.48|5607.78|5608.48|5607.78|5608.48|5607.78|20
1724245900000|2024-08-21 13:11:40|||||||||5
1724245910000|2024-08-21 13:11:50|5608.23|5607.53|5608.23|5607.53|5608.35|5607.65|5608.23|5607.53|73
1724245920000|2024-08-21 13:12:00|||||||||5
1724245930000|2024-08-21 13:12:10|5608.48|5607.78|5608.48|5607.78|5608.73|5608.03|5608.48|5607.78|132
1724245940000|2024-08-21 13:12:20|5607.98|5607.28|5608.23|5607.53|5608.23|5607.53|5607.98|5607.28|185
1724245950000|2024-08-21 13:12:30|5608.98|5608.28|5608.85|5608.15|5608.98|5608.28|5608.73|5608.03|251
1724245960000|2024-08-21 13:12:40|5608.98|5608.28|5609.23|5608.53|5609.23|5608.53|5608.98|5608.28|614
1724245970000|2024-08-21 13:12:50|||||||||22
1724245980000|2024-08-21 13:13:00|5609.48|5608.78|5609.23|5608.53|5609.48|5608.78|5609.23|5608.53|54
1724245990000|2024-08-21 13:13:10|5608.98|5608.28|5608.98|5608.28|5608.98|5608.28|5608.98|5608.28|17
1724246000000|2024-08-21 13:13:20|5608.73|5608.03|5608.98|5608.28|5608.98|5608.28|5608.73|5608.03|76
1724246010000|2024-08-21 13:13:30|5608.73|5608.03|5608.73|5608.03|5608.85|5608.15|5608.73|5608.03|16
1724246020000|2024-08-21 13:13:40|5608.85|5608.15|5608.73|5608.03|5608.98|5608.28|5608.73|5608.03|25
1724246030000|2024-08-21 13:13:50|5608.85|5608.15|5608.98|5608.28|5608.98|5608.28|5608.85|5608.15|16
1724246040000|2024-08-21 13:14:00|||||||||16
1724246050000|2024-08-21 13:14:10|5609.23|5608.53|5609.23|5608.53|5609.23|5608.53|5608.98|5608.28|109
1724246060000|2024-08-21 13:14:20|5609.48|5608.78|5609.48|5608.78|5609.48|5608.78|5609.48|5608.78|172
1724246070000|2024-08-21 13:14:30|5609.6|5608.9|5609.48|5608.78|5609.73|5609.03|5609.48|5608.78|37
1724246080000|2024-08-21 13:14:40|5609.6|5608.9|5609.48|5608.78|5609.73|5609.03|5609.48|5608.78|80
1724246090000|2024-08-21 13:14:50|5609.6|5608.9|5609.48|5608.78|5609.6|5608.9|5609.48|5608.78|29
1724246100000|2024-08-21 13:15:00|5609.23|5608.53|5609.23|5608.53|5609.48|5608.78|5609.23|5608.53|77
1724246110000|2024-08-21 13:15:10|5609.48|5608.78|5609.48|5608.78|5609.48|5608.78|5609.23|5608.53|56
1724246120000|2024-08-21 13:15:20|5609.23|5608.53|5609.48|5608.78|5609.48|5608.78|5609.23|5608.53|121
1724246130000|2024-08-21 13:15:30|5609.35|5608.65|5609.23|5608.53|5609.35|5608.65|5609.23|5608.53|25
1724246140000|2024-08-21 13:15:40|5609.48|5608.78|5609.48|5608.78|5609.48|5608.78|5609.48|5608.78|52
1724246150000|2024-08-21 13:15:50|5609.35|5608.65|5609.73|5609.03|5609.98|5609.28|5609.23|5608.53|148
1724246160000|2024-08-21 13:16:00|||||||||108
1724246170000|2024-08-21 13:16:10|5609.6|5608.9|5609.48|5608.78|5609.6|5608.9|5609.48|5608.78|40
1724246180000|2024-08-21 13:16:20|5609.73|5609.03|5609.73|5609.03|5609.73|5609.03|5609.73|5609.03|66
1724246190000|2024-08-21 13:16:30|5609.85|5609.15|5609.85|5609.15|5609.98|5609.28|5609.85|5609.15|31
1724246200000|2024-08-21 13:16:40|5609.98|5609.28|5609.98|5609.28|5609.98|5609.28|5609.98|5609.28|4
1724246210000|2024-08-21 13:16:50|5609.48|5608.78|5609.23|5608.53|5609.48|5608.78|5609.23|5608.53|84
1724246220000|2024-08-21 13:17:00|5608.98|5608.28|5608.73|5608.03|5608.98|5608.28|5608.73|5608.03|34
1724246230000|2024-08-21 13:17:10|5608.85|5608.15|5608.98|5608.28|5608.98|5608.28|5608.85|5608.15|32
1724246240000|2024-08-21 13:17:20|5609.1|5608.4|5609.23|5608.53|5609.23|5608.53|5609.1|5608.4|21
1724246250000|2024-08-21 13:17:30|5609.1|5608.4|5608.98|5608.28|5609.1|5608.4|5608.73|5608.03|76
1724246260000|2024-08-21 13:17:40|5608.85|5608.15|5608.73|5608.03|5608.98|5608.28|5608.73|5608.03|59
1724246270000|2024-08-21 13:17:50|5608.85|5608.15|5608.98|5608.28|5608.98|5608.28|5608.85|5608.15|5
1724246280000|2024-08-21 13:18:00|5608.85|5608.15|5608.98|5608.28|5608.98|5608.28|5608.85|5608.15|29
1724246290000|2024-08-21 13:18:10|5609.23|5608.53|5609.48|5608.78|5609.48|5608.78|5609.23|5608.53|152
1724246300000|2024-08-21 13:18:20|5609.35|5608.65|5609.23|5608.53|5609.35|5608.65|5609.23|5608.53|25
1724246310000|2024-08-21 13:18:30|||||||||5
1724246320000|2024-08-21 13:18:40|5609.1|5608.4|5608.48|5607.78|5609.1|5608.4|5608.48|5607.78|62
1724246330000|2024-08-21 13:18:50|5608.6|5607.9|5608.73|5608.03|5608.73|5608.03|5608.6|5607.9|28
1724246340000|2024-08-21 13:19:00|5608.98|5608.28|5608.6|5607.9|5608.98|5608.28|5608.6|5607.9|70
1724246350000|2024-08-21 13:19:10|5608.48|5607.78|5608.73|5608.03|5608.73|5608.03|5608.48|5607.78|50
1724246360000|2024-08-21 13:19:20|5608.6|5607.9|5608.48|5607.78|5608.73|5608.03|5608.48|5607.78|32
1724246370000|2024-08-21 13:19:30|||||||||2
1724246380000|2024-08-21 13:19:40|5608.35|5607.65|5608.23|5607.53|5608.35|5607.65|5608.23|5607.53|60
1724246390000|2024-08-21 13:19:50|||||||||53
1724246400000|2024-08-21 13:20:00|5608.1|5607.4|5608.23|5607.53|5608.23|5607.53|5607.98|5607.28|73
1724246430000|2024-08-21 13:20:30|5607.98|5607.28|5607.73|5607.03|5607.98|5607.28|5607.48|5606.78|311
1724246440000|2024-08-21 13:20:40|||||||||40
1724246450000|2024-08-21 13:20:50|5607.6|5606.9|5607.73|5607.03|5607.73|5607.03|5607.48|5606.78|117
1724246460000|2024-08-21 13:21:00|5607.6|5606.9|5607.48|5606.78|5607.6|5606.9|5607.48|5606.78|30
1724246470000|2024-08-21 13:21:10|5607.73|5607.03|5607.98|5607.28|5607.98|5607.28|5607.73|5607.03|25
1724246480000|2024-08-21 13:21:20|||||||||5
1724246490000|2024-08-21 13:21:30|5607.73|5607.03|5607.48|5606.78|5607.73|5607.03|5607.48|5606.78|27
1724246500000|2024-08-21 13:21:40|5607.35|5606.65|5607.23|5606.53|5607.35|5606.65|5607.23|5606.53|90
1724246510000|2024-08-21 13:21:50|5607.1|5606.4|5607.23|5606.53|5607.23|5606.53|5606.98|5606.28|119
1724246520000|2024-08-21 13:22:00|5607.48|5606.78|5607.48|5606.78|5607.73|5607.03|5607.23|5606.53|144
1724246530000|2024-08-21 13:22:10|5607.6|5606.9|5607.48|5606.78|5607.73|5607.03|5607.48|5606.78|79
1724246540000|2024-08-21 13:22:20|5607.6|5606.9|5607.98|5607.28|5608.23|5607.53|5607.48|5606.78|120
1724246550000|2024-08-21 13:22:30|5607.73|5607.03|5607.73|5607.03|5607.98|5607.28|5607.73|5607.03|73
1724246560000|2024-08-21 13:22:40|||||||||1
1724246570000|2024-08-21 13:22:50|5607.48|5606.78|5607.6|5606.9|5607.73|5607.03|5607.48|5606.78|99
1724246580000|2024-08-21 13:23:00|5607.48|5606.78|5607.73|5607.03|5607.73|5607.03|5607.48|5606.78|71
1724246590000|2024-08-21 13:23:10|5607.85|5607.15|5607.98|5607.28|5607.98|5607.28|5607.85|5607.15|37
1724246600000|2024-08-21 13:23:20|5608.1|5607.4|5608.98|5608.28|5608.98|5608.28|5608.1|5607.4|105
1724246610000|2024-08-21 13:23:30|5609.1|5608.4|5609.23|5608.53|5609.23|5608.53|5608.98|5608.28|147
1724246620000|2024-08-21 13:23:40|5609.1|5608.4|5609.23|5608.53|5609.35|5608.65|5608.98|5608.28|85
1724246630000|2024-08-21 13:23:50|5609.48|5608.78|5609.48|5608.78|5609.48|5608.78|5609.23|5608.53|72
1724246640000|2024-08-21 13:24:00|5609.73|5609.03|5609.73|5609.03|5609.73|5609.03|5609.73|5609.03|66
1724246650000|2024-08-21 13:24:10|5609.48|5608.78|5609.6|5608.9|5609.73|5609.03|5609.48|5608.78|146
1724246660000|2024-08-21 13:24:20|5609.73|5609.03|5609.73|5609.03|5609.73|5609.03|5609.73|5609.03|24
1724246670000|2024-08-21 13:24:30|5609.48|5608.78|5609.73|5609.03|5609.73|5609.03|5609.48|5608.78|48
1724246680000|2024-08-21 13:24:40|5609.48|5608.78|5609.48|5608.78|5609.48|5608.78|5609.48|5608.78|44
1724246690000|2024-08-21 13:24:50|5609.73|5609.03|5609.73|5609.03|5609.73|5609.03|5609.73|5609.03|58
1724246700000|2024-08-21 13:25:00|5609.48|5608.78|5608.73|5608.03|5609.48|5608.78|5608.48|5607.78|388
1724246710000|2024-08-21 13:25:10|5608.98|5608.28|5609.23|5608.53|5609.23|5608.53|5608.98|5608.28|132
1724246720000|2024-08-21 13:25:20|5609.35|5608.65|5609.23|5608.53|5609.48|5608.78|5609.23|5608.53|38
1724246730000|2024-08-21 13:25:30|5609.35|5608.65|5609.23|5608.53|5609.48|5608.78|5609.23|5608.53|37
1724246740000|2024-08-21 13:25:40|5608.98|5608.28|5608.98|5608.28|5609.1|5608.4|5608.98|5608.28|50
1724246760000|2024-08-21 13:26:00|5608.85|5608.15|5609.23|5608.53|5609.23|5608.53|5608.85|5608.15|98
1724246770000|2024-08-21 13:26:10|5609.35|5608.65|5609.73|5609.03|5609.73|5609.03|5609.35|5608.65|94
1724246780000|2024-08-21 13:26:20|5609.6|5608.9|5609.48|5608.78|5609.73|5609.03|5609.48|5608.78|70
1724246790000|2024-08-21 13:26:30|||||||||41
1724246800000|2024-08-21 13:26:40|5609.23|5608.53|5609.23|5608.53|5609.23|5608.53|5608.98|5608.28|147
1724246810000|2024-08-21 13:26:50|5609.1|5608.4|5609.48|5608.78|5609.48|5608.78|5609.1|5608.4|68
1724246820000|2024-08-21 13:27:00|5609.73|5609.03|5609.98|5609.28|5609.98|5609.28|5609.73|5609.03|59
1724246830000|2024-08-21 13:27:10|5609.73|5609.03|5609.48|5608.78|5609.73|5609.03|5609.48|5608.78|55
1724246840000|2024-08-21 13:27:20|5609.23|5608.53|5609.48|5608.78|5609.48|5608.78|5609.23|5608.53|82
1724246850000|2024-08-21 13:27:30|5609.23|5608.53|5609.23|5608.53|5609.23|5608.53|5609.23|5608.53|26
1724246860000|2024-08-21 13:27:40|5609.1|5608.4|5609.23|5608.53|5609.48|5608.78|5608.98|5608.28|293
1724246870000|2024-08-21 13:27:50|5608.98|5608.28|5608.73|5608.03|5608.98|5608.28|5608.73|5608.03|153
1724246880000|2024-08-21 13:28:00|5608.98|5608.28|5608.48|5607.78|5609.23|5608.53|5608.48|5607.78|251
1724246890000|2024-08-21 13:28:10|5608.73|5608.03|5608.48|5607.78|5608.73|5608.03|5608.48|5607.78|119
1724246900000|2024-08-21 13:28:20|5608.73|5608.03|5608.98|5608.28|5608.98|5608.28|5608.73|5608.03|102
1724246910000|2024-08-21 13:28:30|5608.73|5608.03|5608.98|5608.28|5608.98|5608.28|5608.73|5608.03|74
1724246920000|2024-08-21 13:28:40|5609.23|5608.53|5608.98|5608.28|5609.23|5608.53|5608.73|5608.03|100
1724246930000|2024-08-21 13:28:50|5608.85|5608.15|5608.85|5608.15|5608.98|5608.28|5608.73|5608.03|94
1724246940000|2024-08-21 13:29:00|5608.98|5608.28|5609.23|5608.53|5609.23|5608.53|5608.73|5608.03|302
1724246950000|2024-08-21 13:29:10|5609.35|5608.65|5609.23|5608.53|5609.35|5608.65|5609.1|5608.4|160
1724246960000|2024-08-21 13:29:20|5609.1|5608.4|5609.23|5608.53|5609.23|5608.53|5609.1|5608.4|83
1724246970000|2024-08-21 13:29:30|5609.1|5608.4|5609.48|5608.78|5609.73|5609.03|5609.1|5608.4|333
1724246980000|2024-08-21 13:29:40|5609.6|5608.9|5609.23|5608.53|5609.73|5609.03|5609.23|5608.53|481
1724246990000|2024-08-21 13:29:50|5608.98|5608.28|5609.48|5608.78|5609.48|5608.78|5608.48|5607.78|735
1724247000000|2024-08-21 13:30:00|5609.38|5608.88|5608.88|5608.38|5610.13|5609.63|5605.63|5605.13|4947
1724247010000|2024-08-21 13:30:10|5608.38|5607.88|5608.38|5607.88|5609.13|5608.63|5608.13|5607.63|920
1724247020000|2024-08-21 13:30:20|5608.13|5607.63|5608.63|5608.13|5609.13|5608.63|5608.13|5607.63|819
1724247030000|2024-08-21 13:30:30|5608.13|5607.63|5608.88|5608.38|5609.13|5608.63|5608.13|5607.63|549
1724247040000|2024-08-21 13:30:40|5609.13|5608.63|5610|5609.5|5610.13|5609.63|5608.88|5608.38|969
1724247050000|2024-08-21 13:30:50|5610.13|5609.63|5610.13|5609.63|5610.63|5610.13|5609.63|5609.13|586
1724247060000|2024-08-21 13:31:00|5610.38|5609.88|5610.38|5609.88|5610.88|5610.38|5609.75|5609.25|1125
1724247070000|2024-08-21 13:31:10|5610.25|5609.75|5609.38|5608.88|5610.88|5610.38|5608.63|5608.13|1110
1724247080000|2024-08-21 13:31:20|5609.63|5609.13|5608.63|5608.13|5609.63|5609.13|5608.63|5608.13|599
1724247090000|2024-08-21 13:31:30|5608.88|5608.38|5608.88|5608.38|5609.13|5608.63|5607.63|5607.13|814
1724247100000|2024-08-21 13:31:40|5608.75|5608.25|5608.38|5607.88|5609.13|5608.63|5608.13|5607.63|468
1724247110000|2024-08-21 13:31:50|5608.5|5608|5607.88|5607.38|5608.88|5608.38|5607.88|5607.38|417
1724247120000|2024-08-21 13:32:00|5607.63|5607.13|5607.5|5607|5608.13|5607.63|5606.63|5606.13|1179
1724247130000|2024-08-21 13:32:10|5607.38|5606.88|5608.38|5607.88|5608.63|5608.13|5607.13|5606.63|661
1724247140000|2024-08-21 13:32:20|5607.63|5607.13|5607.63|5607.13|5608.38|5607.88|5607.38|5606.88|468
1724247150000|2024-08-21 13:32:30|5607.88|5607.38|5608.38|5607.88|5608.38|5607.88|5607.63|5607.13|616
1724247160000|2024-08-21 13:32:40|5608.13|5607.63|5607.88|5607.38|5608.38|5607.88|5607.63|5607.13|591
1724247170000|2024-08-21 13:32:50|5608.13|5607.63|5608.13|5607.63|5608.38|5607.88|5607.13|5606.63|788
1724247180000|2024-08-21 13:33:00|5607.88|5607.38|5607.88|5607.38|5608.38|5607.88|5607.63|5607.13|607
1724247190000|2024-08-21 13:33:10|5608.13|5607.63|5608.38|5607.88|5608.63|5608.13|5607.63|5607.13|454
1724247200000|2024-08-21 13:33:20|5608.63|5608.13|5607.88|5607.38|5608.88|5608.38|5607.63|5607.13|485
1724247210000|2024-08-21 13:33:30|5607.63|5607.13|5607.75|5607.25|5607.88|5607.38|5607.38|5606.88|368
1724247220000|2024-08-21 13:33:40|5607.88|5607.38|5606.63|5606.13|5608.38|5607.88|5606.63|5606.13|495
1724247230000|2024-08-21 13:33:50|5606.88|5606.38|5607.25|5606.75|5607.38|5606.88|5606.63|5606.13|417
1724247240000|2024-08-21 13:34:00|5607.13|5606.63|5607.21|5606.71|5607.88|5607.38|5606.63|5606.13|714
1724247250000|2024-08-21 13:34:10|5607.09|5606.59|5607.03|5606.53|5607.78|5607.28|5606.53|5606.03|562
1724247260000|2024-08-21 13:34:20|5607.15|5606.65|5607.53|5607.03|5607.53|5607.03|5606.53|5606.03|624
1724247270000|2024-08-21 13:34:30|5607.28|5606.78|5607.78|5607.28|5608.28|5607.78|5607.28|5606.78|520
1724247280000|2024-08-21 13:34:40|5607.53|5607.03|5607.78|5607.28|5608.03|5607.53|5607.53|5607.03|410
1724247290000|2024-08-21 13:34:50|5608.03|5607.53|5607.03|5606.53|5608.03|5607.53|5607.03|5606.53|446
1724247300000|2024-08-21 13:35:00|5607.28|5606.78|5607.28|5606.78|5607.28|5606.78|5606.28|5605.78|916
1724247310000|2024-08-21 13:35:10|5607.15|5606.65|5607.28|5606.78|5607.28|5606.78|5606.53|5606.03|575
1724247320000|2024-08-21 13:35:20|5607.03|5606.53|5607.78|5607.28|5608.53|5608.03|5607.03|5606.53|675
1724247330000|2024-08-21 13:35:30|5608.03|5607.53|5608.53|5608.03|5608.78|5608.28|5607.78|5607.28|354
1724247340000|2024-08-21 13:35:40|5608.28|5607.78|5609.03|5608.53|5609.03|5608.53|5608.28|5607.78|385
1724247350000|2024-08-21 13:35:50|5608.78|5608.28|5609.53|5609.03|5609.53|5609.03|5608.78|5608.28|732
1724247360000|2024-08-21 13:36:00|5609.28|5608.78|5610.03|5609.53|5610.03|5609.53|5608.53|5608.03|675
1724247370000|2024-08-21 13:36:10|5609.9|5609.4|5610.03|5609.53|5610.15|5609.65|5609.53|5609.03|480
1724247380000|2024-08-21 13:36:20|5609.78|5609.28|5610.03|5609.53|5610.53|5610.03|5609.78|5609.28|560
1724247390000|2024-08-21 13:36:30|5610.15|5609.65|5610.28|5609.78|5610.28|5609.78|5609.78|5609.28|656
1724247400000|2024-08-21 13:36:40|5610.53|5610.03|5610.28|5609.78|5611.03|5610.53|5610.03|5609.53|809
1724247410000|2024-08-21 13:36:50|5610.03|5609.53|5610.78|5610.28|5610.78|5610.28|5610.03|5609.53|471
1724247420000|2024-08-21 13:37:00|5610.65|5610.15|5610.03|5609.53|5610.65|5610.15|5610.03|5609.53|458
1724247430000|2024-08-21 13:37:10|5609.78|5609.28|5609.03|5608.53|5610.15|5609.65|5608.53|5608.03|736
1724247440000|2024-08-21 13:37:20|5609.28|5608.78|5609.4|5608.9|5609.78|5609.28|5609.28|5608.78|419
1724247450000|2024-08-21 13:37:30|5609.53|5609.03|5609.53|5609.03|5609.53|5609.03|5608.78|5608.28|387
1724247460000|2024-08-21 13:37:40|5609.28|5608.78|5609.03|5608.53|5609.53|5609.03|5608.78|5608.28|423
1724247470000|2024-08-21 13:37:50|5609.28|5608.78|5608.78|5608.28|5609.28|5608.78|5608.28|5607.78|675
1724247480000|2024-08-21 13:38:00|5608.53|5608.03|5609.53|5609.03|5609.53|5609.03|5608.53|5608.03|648
1724247490000|2024-08-21 13:38:10|5609.28|5608.78|5609.03|5608.53|5610.03|5609.53|5609.03|5608.53|506
1724247500000|2024-08-21 13:38:20|5609.28|5608.78|5608.03|5607.53|5609.28|5608.78|5607.53|5607.03|428
1724247510000|2024-08-21 13:38:30|5607.78|5607.28|5609.03|5608.53|5609.03|5608.53|5607.78|5607.28|312
1724247520000|2024-08-21 13:38:40|5608.78|5608.28|5608.78|5608.28|5609.03|5608.53|5608.78|5608.28|280
1724247530000|2024-08-21 13:38:50|5609.03|5608.53|5609.53|5609.03|5609.53|5609.03|5609.03|5608.53|353
1724247540000|2024-08-21 13:39:00|5609.78|5609.28|5610.78|5610.28|5610.78|5610.28|5609.78|5609.28|399
1724247550000|2024-08-21 13:39:10|5610.9|5610.4|5610.78|5610.28|5611.03|5610.53|5610.53|5610.03|589
1724247560000|2024-08-21 13:39:20|5611.03|5610.53|5611.78|5611.28|5611.78|5611.28|5611.03|5610.53|623
1724247570000|2024-08-21 13:39:30|5611.53|5611.03|5611.78|5611.28|5611.9|5611.4|5610.53|5610.03|1174
1724247580000|2024-08-21 13:39:40|5611.53|5611.03|5611.28|5610.78|5612.03|5611.53|5611.15|5610.65|420
1724247590000|2024-08-21 13:39:50|5611.4|5610.9|5611.28|5610.78|5611.78|5611.28|5611.28|5610.78|265
1724247600000|2024-08-21 13:40:00|5611.53|5611.03|5612.28|5611.78|5612.28|5611.78|5611.03|5610.53|1072
1724247610000|2024-08-21 13:40:10|5612.53|5612.03|5612.53|5612.03|5613.03|5612.53|5612.28|5611.78|1157
1724247620000|2024-08-21 13:40:20|5612.78|5612.28|5612.53|5612.03|5612.78|5612.28|5611.78|5611.28|1640
1724247630000|2024-08-21 13:40:30|5612.78|5612.28|5613.03|5612.53|5613.03|5612.53|5612.53|5612.03|397
1724247640000|2024-08-21 13:40:40|5613.28|5612.78|5613.28|5612.78|5613.53|5613.03|5613.03|5612.53|596
1724247650000|2024-08-21 13:40:50|5613.03|5612.53|5612.28|5611.78|5613.03|5612.53|5612.03|5611.53|459
1724247660000|2024-08-21 13:41:00|5612.4|5611.9|5612.53|5612.03|5612.78|5612.28|5612.28|5611.78|405
1724247670000|2024-08-21 13:41:10|5612.28|5611.78|5611.78|5611.28|5612.78|5612.28|5611.78|5611.28|363
1724247680000|2024-08-21 13:41:20|5611.53|5611.03|5611.03|5610.53|5611.53|5611.03|5610.78|5610.28|794
1724247690000|2024-08-21 13:41:30|5611.28|5610.78|5611.28|5610.78|5611.53|5611.03|5611.03|5610.53|389
1724247700000|2024-08-21 13:41:40|5611.03|5610.53|5610.78|5610.28|5611.03|5610.53|5610.53|5610.03|543
1724247710000|2024-08-21 13:41:50|5611.03|5610.53|5611.28|5610.78|5611.4|5610.9|5610.78|5610.28|258
1724247720000|2024-08-21 13:42:00|5611.53|5611.03|5609.78|5609.28|5611.53|5611.03|5609.78|5609.28|970
1724247730000|2024-08-21 13:42:10|5609.53|5609.03|5609.03|5608.53|5610.28|5609.78|5609.03|5608.53|725
1724247740000|2024-08-21 13:42:20|5609.28|5608.78|5609.28|5608.78|5609.53|5609.03|5609.03|5608.53|334
1724247750000|2024-08-21 13:42:30|5609.53|5609.03|5609.03|5608.53|5609.78|5609.28|5609.03|5608.53|482
1724247760000|2024-08-21 13:42:40|5608.78|5608.28|5608.78|5608.28|5608.78|5608.28|5608.28|5607.78|415
1724247770000|2024-08-21 13:42:50|5608.65|5608.15|5608.78|5608.28|5608.78|5608.28|5608.28|5607.78|372
1724247780000|2024-08-21 13:43:00|5609.08|5608.58|5609.63|5609.13|5609.63|5609.13|5608.33|5607.83|499
1724247790000|2024-08-21 13:43:10|5609.38|5608.88|5609.38|5608.88|5609.5|5609|5609.13|5608.63|209
1724247800000|2024-08-21 13:43:20|5609.13|5608.63|5610.58|5610.08|5610.58|5610.08|5609.13|5608.63|322
1724247810000|2024-08-21 13:43:30|5610.33|5609.83|5609.83|5609.33|5610.58|5610.08|5609.58|5609.08|309
1724247820000|2024-08-21 13:43:40|5609.7|5609.2|5609.83|5609.33|5610.08|5609.58|5609.58|5609.08|221
1724247830000|2024-08-21 13:43:50|5609.95|5609.45|5608.33|5607.83|5610.08|5609.58|5608.33|5607.83|629
1724247840000|2024-08-21 13:44:00|5608.58|5608.08|5609.33|5608.83|5609.33|5608.83|5608.58|5608.08|373
1724247850000|2024-08-21 13:44:10|5609.08|5608.58|5610.08|5609.58|5610.08|5609.58|5608.83|5608.33|363
1724247860000|2024-08-21 13:44:20|5610.33|5609.83|5610.33|5609.83|5610.45|5609.95|5610.08|5609.58|376
1724247870000|2024-08-21 13:44:30|5610.58|5610.08|5611.83|5611.33|5611.95|5611.45|5610.58|5610.08|457
1724247880000|2024-08-21 13:44:40|5612.08|5611.58|5612.08|5611.58|5612.58|5612.08|5611.83|5611.33|967
1724247890000|2024-08-21 13:44:50|5612.33|5611.83|5613.33|5612.83|5613.33|5612.83|5612.33|5611.83|437
1724247900000|2024-08-21 13:45:00|5613.08|5612.58|5612.83|5612.33|5613.33|5612.83|5612.33|5611.83|584
1724247910000|2024-08-21 13:45:10|5612.58|5612.08|5612.08|5611.58|5612.58|5612.08|5611.83|5611.33|399
1724247920000|2024-08-21 13:45:20|5612.33|5611.83|5612.58|5612.08|5612.58|5612.08|5612.08|5611.58|124
1724247930000|2024-08-21 13:45:30|5612.83|5612.33|5613.83|5613.33|5613.83|5613.33|5612.58|5612.08|451
1724247940000|2024-08-21 13:45:40|5614.08|5613.58|5614.83|5614.33|5614.83|5614.33|5613.83|5613.33|938
1724247950000|2024-08-21 13:45:50|5614.58|5614.08|5614.83|5614.33|5614.83|5614.33|5614.33|5613.83|545
1724247960000|2024-08-21 13:46:00|5614.58|5614.08|5613.58|5613.08|5614.58|5614.08|5613.33|5612.83|484
1724247970000|2024-08-21 13:46:10|5613.83|5613.33|5614.33|5613.83|5614.33|5613.83|5613.58|5613.08|317
1724247980000|2024-08-21 13:46:20|5614.08|5613.58|5615.08|5614.58|5615.08|5614.58|5614.08|5613.58|638
1724247990000|2024-08-21 13:46:30|5615.33|5614.83|5614.83|5614.33|5615.33|5614.83|5614.83|5614.33|343
1724248000000|2024-08-21 13:46:40|5614.58|5614.08|5615.33|5614.83|5615.33|5614.83|5614.58|5614.08|550
1724248010000|2024-08-21 13:46:50|5615.2|5614.7|5614.83|5614.33|5615.2|5614.7|5614.58|5614.08|222
1724248020000|2024-08-21 13:47:00|5614.58|5614.08|5614.33|5613.83|5614.58|5614.08|5614.08|5613.58|478
1724248030000|2024-08-21 13:47:10|5614.08|5613.58|5614.08|5613.58|5614.08|5613.58|5613.58|5613.08|465
1724248040000|2024-08-21 13:47:20|5613.83|5613.33|5612.33|5611.83|5614.08|5613.58|5612.08|5611.58|667
1724248050000|2024-08-21 13:47:30|5612.2|5611.7|5611.58|5611.08|5612.2|5611.7|5611.08|5610.58|756
1724248060000|2024-08-21 13:47:40|5611.83|5611.33|5612.08|5611.58|5612.33|5611.83|5611.58|5611.08|428
1724248070000|2024-08-21 13:47:50|5612.2|5611.7|5611.83|5611.33|5612.33|5611.83|5611.83|5611.33|405
1724248080000|2024-08-21 13:48:00|5612.08|5611.58|5612.33|5611.83|5613.08|5612.58|5612.08|5611.58|400
1724248090000|2024-08-21 13:48:10|5612.45|5611.95|5612.58|5612.08|5613.08|5612.58|5612.33|5611.83|260
1724248100000|2024-08-21 13:48:20|5612.45|5611.95|5612.33|5611.83|5612.83|5612.33|5612.08|5611.58|170
1724248110000|2024-08-21 13:48:30|5612.58|5612.08|5613.08|5612.58|5613.08|5612.58|5612.08|5611.58|270
1724248120000|2024-08-21 13:48:40|5612.83|5612.33|5611.58|5611.08|5613.33|5612.83|5611.45|5610.95|499
1724248130000|2024-08-21 13:48:50|5611.83|5611.33|5612.58|5612.08|5612.58|5612.08|5611.83|5611.33|248
1724248140000|2024-08-21 13:49:00|5612.83|5612.33|5613.08|5612.58|5613.58|5613.08|5612.58|5612.08|409
1724248150000|2024-08-21 13:49:10|5613.33|5612.83|5612.33|5611.83|5613.33|5612.83|5612.33|5611.83|257
1724248160000|2024-08-21 13:49:20|5612.58|5612.08|5612.08|5611.58|5612.58|5612.08|5611.58|5611.08|567
1724248170000|2024-08-21 13:49:30|5612.2|5611.7|5612.2|5611.7|5612.33|5611.83|5612.08|5611.58|242
1724248180000|2024-08-21 13:49:40|5612.33|5611.83|5612.08|5611.58|5612.33|5611.83|5611.83|5611.33|167
1724248190000|2024-08-21 13:49:50|5611.95|5611.45|5611.58|5611.08|5612.33|5611.83|5611.58|5611.08|329
1724248200000|2024-08-21 13:50:00|5611.83|5611.33|5612.08|5611.58|5612.08|5611.58|5611.33|5610.83|237
1724248210000|2024-08-21 13:50:10|5612.33|5611.83|5612.33|5611.83|5612.58|5612.08|5611.58|5611.08|284
1724248220000|2024-08-21 13:50:20|5612.58|5612.08|5613.08|5612.58|5613.08|5612.58|5612.58|5612.08|302
1724248230000|2024-08-21 13:50:30|5612.83|5612.33|5612.08|5611.58|5613.08|5612.58|5612.08|5611.58|266
1724248240000|2024-08-21 13:50:40|5612.33|5611.83|5611.58|5611.08|5612.33|5611.83|5611.33|5610.83|345
1724248250000|2024-08-21 13:50:50|5611.83|5611.33|5612.58|5612.08|5612.58|5612.08|5611.83|5611.33|383
1724248260000|2024-08-21 13:51:00|5612.83|5612.33|5613.08|5612.58|5613.33|5612.83|5612.83|5612.33|378
1724248270000|2024-08-21 13:51:10|5612.83|5612.33|5612.58|5612.08|5613.08|5612.58|5612.08|5611.58|243
1724248280000|2024-08-21 13:51:20|5612.45|5611.95|5613.08|5612.58|5613.2|5612.7|5612.33|5611.83|264
1724248290000|2024-08-21 13:51:30|5613.33|5612.83|5613.83|5613.33|5613.83|5613.33|5613.2|5612.7|363
1724248300000|2024-08-21 13:51:40|5613.58|5613.08|5613.58|5613.08|5613.83|5613.33|5613.33|5612.83|206
1724248310000|2024-08-21 13:51:50|5613.7|5613.2|5613.95|5613.45|5614.08|5613.58|5613.58|5613.08|347
1724248320000|2024-08-21 13:52:00|5614.08|5613.58|5613.58|5613.08|5614.33|5613.83|5613.58|5613.08|509
1724248330000|2024-08-21 13:52:10|5613.45|5612.95|5613.08|5612.58|5613.58|5613.08|5613.08|5612.58|732
1724248340000|2024-08-21 13:52:20|5612.83|5612.33|5612.33|5611.83|5613.08|5612.58|5612.33|5611.83|595
1724248350000|2024-08-21 13:52:30|5612.08|5611.58|5612.58|5612.08|5612.58|5612.08|5611.83|5611.33|592
1724248360000|2024-08-21 13:52:40|5612.83|5612.33|5611.58|5611.08|5612.83|5612.33|5611.58|5611.08|399
1724248370000|2024-08-21 13:52:50|5611.83|5611.33|5611.33|5610.83|5611.83|5611.33|5610.83|5610.33|602
1724248380000|2024-08-21 13:53:00|5611.2|5610.7|5611.58|5611.08|5612.08|5611.58|5611.2|5610.7|306
1724248390000|2024-08-21 13:53:10|5611.33|5610.83|5611.58|5611.08|5611.58|5611.08|5610.83|5610.33|407
1724248400000|2024-08-21 13:53:20|5611.83|5611.33|5612.08|5611.58|5612.08|5611.58|5611.33|5610.83|267
1724248410000|2024-08-21 13:53:30|5612.33|5611.83|5611.58|5611.08|5612.33|5611.83|5611.58|5611.08|359
1724248420000|2024-08-21 13:53:40|5611.33|5610.83|5611.08|5610.58|5611.33|5610.83|5610.83|5610.33|249
1724248430000|2024-08-21 13:53:50|5611.33|5610.83|5611.83|5611.33|5611.83|5611.33|5611.33|5610.83|241
1724248440000|2024-08-21 13:54:00|5611.58|5611.08|5611.83|5611.33|5611.83|5611.33|5611.58|5611.08|314
1724248450000|2024-08-21 13:54:10|5611.58|5611.08|5612.08|5611.58|5612.33|5611.83|5611.33|5610.83|448
1724248460000|2024-08-21 13:54:20|5612.33|5611.83|5612.7|5612.2|5612.83|5612.33|5612.33|5611.83|381
1724248470000|2024-08-21 13:54:30|5612.58|5612.08|5612.83|5612.33|5613.08|5612.58|5612.33|5611.83|502
1724248480000|2024-08-21 13:54:40|5612.58|5612.08|5612.58|5612.08|5612.83|5612.33|5612.33|5611.83|266
1724248490000|2024-08-21 13:54:50|5612.83|5612.33|5613.08|5612.58|5613.08|5612.58|5612.58|5612.08|433
1724248500000|2024-08-21 13:55:00|5613.33|5612.83|5613.58|5613.08|5614.08|5613.58|5613.08|5612.58|443
1724248510000|2024-08-21 13:55:10|5613.83|5613.33|5614.08|5613.58|5614.33|5613.83|5613.83|5613.33|263
1724248520000|2024-08-21 13:55:20|5613.83|5613.33|5613.83|5613.33|5614.08|5613.58|5613.33|5612.83|386
1724248530000|2024-08-21 13:55:30|5614.08|5613.58|5614.08|5613.58|5614.08|5613.58|5613.58|5613.08|310
1724248540000|2024-08-21 13:55:40|5613.83|5613.33|5614.2|5613.7|5614.33|5613.83|5613.83|5613.33|237
1724248550000|2024-08-21 13:55:50|5614.08|5613.58|5614.33|5613.83|5614.58|5614.08|5614.08|5613.58|379
1724248560000|2024-08-21 13:56:00|5614.45|5613.95|5614.58|5614.08|5614.58|5614.08|5614.33|5613.83|347
1724248570000|2024-08-21 13:56:10|5614.83|5614.33|5614.83|5614.33|5615.08|5614.58|5614.58|5614.08|265
1724248580000|2024-08-21 13:56:20|5614.95|5614.45|5614.58|5614.08|5615.08|5614.58|5614.58|5614.08|285
1724248590000|2024-08-21 13:56:30|5614.7|5614.2|5614.83|5614.33|5614.83|5614.33|5614.58|5614.08|330
1724248600000|2024-08-21 13:56:40|5615.08|5614.58|5615.08|5614.58|5615.2|5614.7|5614.95|5614.45|332
1724248610000|2024-08-21 13:56:50|5614.95|5614.45|5615.08|5614.58|5615.08|5614.58|5614.58|5614.08|445
1724248620000|2024-08-21 13:57:00|5614.95|5614.45|5616.33|5615.83|5616.33|5615.83|5614.83|5614.33|850
1724248630000|2024-08-21 13:57:10|5616.58|5616.08|5616.83|5616.33|5616.83|5616.33|5616.58|5616.08|918
1724248640000|2024-08-21 13:57:20|5617.08|5616.58|5616.83|5616.33|5617.08|5616.58|5616.83|5616.33|676
1724248650000|2024-08-21 13:57:30|5617.08|5616.58|5617.08|5616.58|5617.33|5616.83|5616.83|5616.33|347
1724248660000|2024-08-21 13:57:40|5617.33|5616.83|5616.58|5616.08|5617.33|5616.83|5616.58|5616.08|343
1724248670000|2024-08-21 13:57:50|5616.33|5615.83|5616.08|5615.58|5616.58|5616.08|5616.08|5615.58|359
1724248680000|2024-08-21 13:58:00|5616.33|5615.83|5615.83|5615.33|5616.33|5615.83|5615.83|5615.33|441
1724248690000|2024-08-21 13:58:10|5615.95|5615.45|5615.58|5615.08|5615.95|5615.45|5614.83|5614.33|558
1724248700000|2024-08-21 13:58:20|5615.45|5614.95|5615.58|5615.08|5615.58|5615.08|5615.08|5614.58|284
1724248710000|2024-08-21 13:58:30|5615.83|5615.33|5615.58|5615.08|5615.83|5615.33|5615.33|5614.83|359
1724248720000|2024-08-21 13:58:40|5615.83|5615.33|5615.83|5615.33|5616.08|5615.58|5615.58|5615.08|206
1724248730000|2024-08-21 13:58:50|5616.08|5615.58|5615.58|5615.08|5616.08|5615.58|5615.45|5614.95|244
1724248740000|2024-08-21 13:59:00|5615.83|5615.33|5615.7|5615.2|5615.83|5615.33|5615.58|5615.08|218
1724248750000|2024-08-21 13:59:10|5615.83|5615.33|5616.08|5615.58|5616.08|5615.58|5615.7|5615.2|206
1724248760000|2024-08-21 13:59:20|5615.95|5615.45|5616.08|5615.58|5616.08|5615.58|5615.7|5615.2|328
1724248770000|2024-08-21 13:59:30|5615.83|5615.33|5615.83|5615.33|5616.08|5615.58|5615.83|5615.33|102
1724248780000|2024-08-21 13:59:40|5616.08|5615.58|5615.83|5615.33|5616.33|5615.83|5615.7|5615.2|227
1724248790000|2024-08-21 13:59:50|5615.95|5615.45|5616.33|5615.83|5616.45|5615.95|5615.83|5615.33|351
1724248800000|2024-08-21 14:00:00|5616.58|5616.08|5617.95|5617.45|5619.2|5618.7|5616.2|5615.7|2014
1724248810000|2024-08-21 14:00:10|5618.2|5617.7|5619.58|5619.08|5620.33|5619.83|5617.83|5617.33|2100
1724248820000|2024-08-21 14:00:20|5619.83|5619.33|5620.83|5620.33|5621.33|5620.83|5619.83|5619.33|982
1724248830000|2024-08-21 14:00:30|5621.08|5620.58|5620.58|5620.08|5621.08|5620.58|5619.08|5618.58|1175
1724248840000|2024-08-21 14:00:40|5620.83|5620.33|5618.33|5617.83|5621.08|5620.58|5618.08|5617.58|1257
1724248850000|2024-08-21 14:00:50|5618.08|5617.58|5618.83|5618.33|5619.33|5618.83|5617.83|5617.33|675
1724248860000|2024-08-21 14:01:00|5618.08|5617.58|5618.45|5617.95|5618.83|5618.33|5617.83|5617.33|686
1724248870000|2024-08-21 14:01:10|5618.33|5617.83|5618.58|5618.08|5619.08|5618.58|5618.33|5617.83|399
1724248880000|2024-08-21 14:01:20|5618.33|5617.83|5616.83|5616.33|5618.83|5618.33|5616.58|5616.08|758
1724248890000|2024-08-21 14:01:30|5616.58|5616.08|5616.58|5616.08|5617.08|5616.58|5616.33|5615.83|462
1724248900000|2024-08-21 14:01:40|5616.7|5616.2|5616.58|5616.08|5617.08|5616.58|5616.33|5615.83|318
1724248910000|2024-08-21 14:01:50|5616.33|5615.83|5616.08|5615.58|5616.83|5616.33|5615.7|5615.2|414
1724248920000|2024-08-21 14:02:00|5616.33|5615.83|5616.83|5616.33|5617.08|5616.58|5616.33|5615.83|660
1724248930000|2024-08-21 14:02:10|5617.08|5616.58|5617.08|5616.58|5617.58|5617.08|5616.08|5615.58|997
1724248940000|2024-08-21 14:02:20|5616.83|5616.33|5617.33|5616.83|5617.33|5616.83|5616.83|5616.33|365
1724248950000|2024-08-21 14:02:30|5617.08|5616.58|5617.08|5616.58|5617.33|5616.83|5616.58|5616.08|442
1724248960000|2024-08-21 14:02:40|5617.2|5616.7|5617.33|5616.83|5617.58|5617.08|5616.7|5616.2|253
1724248970000|2024-08-21 14:02:50|5617.08|5616.58|5616.83|5616.33|5617.2|5616.7|5616.58|5616.08|154
1724248980000|2024-08-21 14:03:00|5617.08|5616.58|5616.83|5616.33|5617.58|5617.08|5616.58|5616.08|458
1724248990000|2024-08-21 14:03:10|5617.08|5616.58|5616.58|5616.08|5617.33|5616.83|5616.33|5615.83|300
1724249000000|2024-08-21 14:03:20|5616.83|5616.33|5616.83|5616.33|5617.08|5616.58|5616.58|5616.08|232
1724249010000|2024-08-21 14:03:30|5616.58|5616.08|5617.08|5616.58|5617.08|5616.58|5616.45|5615.95|238
1724249020000|2024-08-21 14:03:40|5616.95|5616.45|5617.08|5616.58|5617.45|5616.95|5616.83|5616.33|234
1724249030000|2024-08-21 14:03:50|5617.33|5616.83|5617.08|5616.58|5617.58|5617.08|5616.83|5616.33|221
1724249040000|2024-08-21 14:04:00|5617.33|5616.83|5617.58|5617.08|5617.83|5617.33|5617.08|5616.58|236
1724249050000|2024-08-21 14:04:10|5617.7|5617.2|5617.08|5616.58|5618.08|5617.58|5616.95|5616.45|299
1724249060000|2024-08-21 14:04:20|5616.83|5616.33|5616.33|5615.83|5617.2|5616.7|5616.33|5615.83|226
1724249070000|2024-08-21 14:04:30|5616.45|5615.95|5616.83|5616.33|5616.83|5616.33|5616.33|5615.83|281
1724249080000|2024-08-21 14:04:40|5617.08|5616.58|5616.7|5616.2|5617.2|5616.7|5616.58|5616.08|238
1724249090000|2024-08-21 14:04:50|5616.83|5616.33|5616.58|5616.08|5617.08|5616.58|5616.45|5615.95|324
1724249100000|2024-08-21 14:05:00|5616.7|5616.2|5614.83|5614.33|5616.83|5616.33|5614.83|5614.33|861
1724249110000|2024-08-21 14:05:10|5614.58|5614.08|5615.08|5614.58|5615.08|5614.58|5614.08|5613.58|899
1724249120000|2024-08-21 14:05:20|5615.33|5614.83|5615.45|5614.95|5616.08|5615.58|5615.08|5614.58|434
1724249130000|2024-08-21 14:05:30|5615.33|5614.83|5616.08|5615.58|5616.33|5615.83|5615.33|5614.83|531
1724249140000|2024-08-21 14:05:40|5616.2|5615.7|5616.45|5615.95|5616.7|5616.2|5616.08|5615.58|281
1724249150000|2024-08-21 14:05:50|5616.58|5616.08|5617.08|5616.58|5617.08|5616.58|5616.58|5616.08|358
1724249160000|2024-08-21 14:06:00|5617.33|5616.83|5617.58|5617.08|5617.83|5617.33|5617.2|5616.7|489
1724249170000|2024-08-21 14:06:10|5617.45|5616.95|5616.33|5615.83|5617.58|5617.08|5616.33|5615.83|431
1724249180000|2024-08-21 14:06:20|5616.45|5615.95|5616.33|5615.83|5616.58|5616.08|5616.08|5615.58|470
1724249190000|2024-08-21 14:06:30|5616.58|5616.08|5616.08|5615.58|5616.83|5616.33|5615.83|5615.33|322
1724249200000|2024-08-21 14:06:40|5615.83|5615.33|5615.58|5615.08|5615.83|5615.33|5615.33|5614.83|365
1724249210000|2024-08-21 14:06:50|5615.45|5614.95|5615.95|5615.45|5615.95|5615.45|5615.08|5614.58|240
1724249220000|2024-08-21 14:07:00|5615.83|5615.33|5615.08|5614.58|5615.83|5615.33|5614.83|5614.33|418
1724249230000|2024-08-21 14:07:10|5615.2|5614.7|5614.83|5614.33|5615.58|5615.08|5614.83|5614.33|404
1724249240000|2024-08-21 14:07:20|5614.58|5614.08|5615.08|5614.58|5615.08|5614.58|5614.58|5614.08|250
1724249250000|2024-08-21 14:07:30|5615.2|5614.7|5615.2|5614.7|5615.58|5615.08|5614.83|5614.33|218
1724249260000|2024-08-21 14:07:40|5615.33|5614.83|5615.33|5614.83|5615.58|5615.08|5615.08|5614.58|178
1724249270000|2024-08-21 14:07:50|5615.45|5614.95|5615.33|5614.83|5615.58|5615.08|5615.08|5614.58|240
1724249280000|2024-08-21 14:08:00|5615.45|5614.95|5615.58|5615.08|5615.83|5615.33|5615.08|5614.58|267
1724249290000|2024-08-21 14:08:10|5615.83|5615.33|5614.58|5614.08|5615.83|5615.33|5614.33|5613.83|335
1724249300000|2024-08-21 14:08:20|5614.83|5614.33|5615.33|5614.83|5615.45|5614.95|5614.83|5614.33|288
1724249310000|2024-08-21 14:08:30|5615.58|5615.08|5615.08|5614.58|5615.58|5615.08|5615.08|5614.58|300
1724249320000|2024-08-21 14:08:40|5615.33|5614.83|5615.33|5614.83|5615.83|5615.33|5615.33|5614.83|207
1724249330000|2024-08-21 14:08:50|5615.58|5615.08|5614.83|5614.33|5615.58|5615.08|5614.83|5614.33|190
1724249340000|2024-08-21 14:09:00|5614.95|5614.45|5615.83|5615.33|5615.83|5615.33|5614.95|5614.45|275
1724249350000|2024-08-21 14:09:10|5615.7|5615.2|5615.83|5615.33|5615.83|5615.33|5615.08|5614.58|397
1724249360000|2024-08-21 14:09:20|5615.7|5615.2|5616.58|5616.08|5616.58|5616.08|5615.33|5614.83|266
1724249370000|2024-08-21 14:09:30|5616.33|5615.83|5615.58|5615.08|5616.33|5615.83|5615.33|5614.83|536
1724249380000|2024-08-21 14:09:40|5615.7|5615.2|5616.58|5616.08|5616.83|5616.33|5615.7|5615.2|390
1724249390000|2024-08-21 14:09:50|5616.45|5615.95|5615.83|5615.33|5616.83|5616.33|5615.58|5615.08|385
1724249400000|2024-08-21 14:10:00|5615.58|5615.08|5615.58|5615.08|5615.83|5615.33|5614.33|5613.83|732
1724249410000|2024-08-21 14:10:10|5615.33|5614.83|5615.83|5615.33|5615.83|5615.33|5615.33|5614.83|283
1724249420000|2024-08-21 14:10:20|5615.7|5615.2|5615.33|5614.83|5615.7|5615.2|5615.33|5614.83|208
1724249430000|2024-08-21 14:10:30|5615.58|5615.08|5615.83|5615.33|5616.33|5615.83|5615.58|5615.08|423
1724249440000|2024-08-21 14:10:40|5616.08|5615.58|5615.83|5615.33|5616.08|5615.58|5615.58|5615.08|210
1724249450000|2024-08-21 14:10:50|5615.95|5615.45|5616.08|5615.58|5616.08|5615.58|5615.58|5615.08|108
1724249460000|2024-08-21 14:11:00|5616.33|5615.83|5617.2|5616.7|5617.2|5616.7|5616.33|5615.83|354
1724249470000|2024-08-21 14:11:10|5617.33|5616.83|5617.08|5616.58|5617.58|5617.08|5616.83|5616.33|362
1724249480000|2024-08-21 14:11:20|5617.2|5616.7|5617.33|5616.83|5617.58|5617.08|5617.08|5616.58|196
1724249490000|2024-08-21 14:11:30|5617.08|5616.58|5617.33|5616.83|5617.33|5616.83|5616.83|5616.33|192
1724249500000|2024-08-21 14:11:40|5617.2|5616.7|5617.7|5617.2|5617.7|5617.2|5617.08|5616.58|190
1724249510000|2024-08-21 14:11:50|5617.83|5617.33|5616.83|5616.33|5617.83|5617.33|5616.83|5616.33|304
1724249520000|2024-08-21 14:12:00|5616.95|5616.45|5617.33|5616.83|5617.33|5616.83|5616.58|5616.08|401
1724249530000|2024-08-21 14:12:10|5617.45|5616.95|5617.33|5616.83|5617.58|5617.08|5617.33|5616.83|249
1724249540000|2024-08-21 14:12:20|5617.45|5616.95|5615.95|5615.45|5617.58|5617.08|5615.83|5615.33|390
1724249550000|2024-08-21 14:12:30|5615.83|5615.33|5615.58|5615.08|5616.2|5615.7|5615.58|5615.08|282
1724249560000|2024-08-21 14:12:40|5615.7|5615.2|5615.58|5615.08|5615.83|5615.33|5615.33|5614.83|163
1724249570000|2024-08-21 14:12:50|5615.83|5615.33|5617.33|5616.83|5617.33|5616.83|5615.83|5615.33|348
1724249580000|2024-08-21 14:13:00|5617.08|5616.58|5617.58|5617.08|5617.7|5617.2|5616.83|5616.33|376
1724249590000|2024-08-21 14:13:10|5617.33|5616.83|5616.95|5616.45|5617.58|5617.08|5616.83|5616.33|345
1724249600000|2024-08-21 14:13:20|5617.08|5616.58|5616.58|5616.08|5617.08|5616.58|5616.33|5615.83|146
1724249610000|2024-08-21 14:13:30|5616.83|5616.33|5615.83|5615.33|5616.83|5616.33|5615.83|5615.33|249
1724249620000|2024-08-21 14:13:40|5615.58|5615.08|5615.08|5614.58|5615.58|5615.08|5615.08|5614.58|203
1724249630000|2024-08-21 14:13:50|5615.2|5614.7|5614.58|5614.08|5615.2|5614.7|5614.08|5613.58|466
1724249640000|2024-08-21 14:14:00|5614.83|5614.33|5614.08|5613.58|5614.83|5614.33|5613.83|5613.33|425
1724249650000|2024-08-21 14:14:10|5614.2|5613.7|5614.83|5614.33|5614.83|5614.33|5614.08|5613.58|446
1724249660000|2024-08-21 14:14:20|5614.58|5614.08|5611.58|5611.08|5614.58|5614.08|5611.58|5611.08|799
1724249670000|2024-08-21 14:14:30|5611.83|5611.33|5607.08|5606.58|5612.08|5611.58|5607.08|5606.58|2239
1724249680000|2024-08-21 14:14:40|5606.83|5606.33|5606.58|5606.08|5607.83|5607.33|5605.58|5605.08|2069
1724249690000|2024-08-21 14:14:50|5606.33|5605.83|5607.58|5607.08|5607.58|5607.08|5606.08|5605.58|1585
1724249700000|2024-08-21 14:15:00|5607.33|5606.83|5604.58|5604.08|5607.33|5606.83|5603.83|5603.33|2051
1724249710000|2024-08-21 14:15:10|5604.83|5604.33|5604.58|5604.08|5604.83|5604.33|5603.83|5603.33|1179
1724249720000|2024-08-21 14:15:20|5604.83|5604.33|5604.7|5604.2|5605.33|5604.83|5604.08|5603.58|1015
1724249730000|2024-08-21 14:15:30|5604.58|5604.08|5606.33|5605.83|5606.33|5605.83|5604.33|5603.83|739
1724249740000|2024-08-21 14:15:40|5606.08|5605.58|5604.58|5604.08|5606.33|5605.83|5604.33|5603.83|676
1724249750000|2024-08-21 14:15:50|5604.83|5604.33|5603.58|5603.08|5604.83|5604.33|5603.58|5603.08|868
1724249760000|2024-08-21 14:16:00|5603.83|5603.33|5604.83|5604.33|5605.08|5604.58|5603.58|5603.08|1060
1724249770000|2024-08-21 14:16:10|5604.58|5604.08|5603.33|5602.83|5605.08|5604.58|5603.33|5602.83|577
1724249780000|2024-08-21 14:16:20|5603.08|5602.58|5605.08|5604.58|5605.33|5604.83|5603.08|5602.58|591
1724249790000|2024-08-21 14:16:30|5605.33|5604.83|5606.08|5605.58|5606.58|5606.08|5605.33|5604.83|522
1724249800000|2024-08-21 14:16:40|5606.33|5605.83|5606.95|5606.45|5607.2|5606.7|5606.33|5605.83|644
1724249810000|2024-08-21 14:16:50|5606.83|5606.33|5608.08|5607.58|5608.08|5607.58|5606.83|5606.33|637
1724249820000|2024-08-21 14:17:00|5607.83|5607.33|5607.83|5607.33|5608.08|5607.58|5607.33|5606.83|694
1724249830000|2024-08-21 14:17:10|5607.33|5606.83|5607.33|5606.83|5607.58|5607.08|5607.08|5606.58|786
1724249840000|2024-08-21 14:17:20|5607.08|5606.58|5608.08|5607.58|5608.08|5607.58|5606.58|5606.08|420
1724249850000|2024-08-21 14:17:30|5608.2|5607.7|5607.33|5606.83|5608.33|5607.83|5607.33|5606.83|417
1724249860000|2024-08-21 14:17:40|5607.2|5606.7|5607.83|5607.33|5608.08|5607.58|5607.08|5606.58|251
1724249870000|2024-08-21 14:17:50|5608.08|5607.58|5609.08|5608.58|5609.33|5608.83|5608.08|5607.58|997
1724249880000|2024-08-21 14:18:00|5609.2|5608.7|5609.45|5608.95|5609.83|5609.33|5608.58|5608.08|847
1724249890000|2024-08-21 14:18:10|5609.33|5608.83|5608.58|5608.08|5609.33|5608.83|5608.33|5607.83|374
1724249900000|2024-08-21 14:18:20|5608.83|5608.33|5609.08|5608.58|5609.08|5608.58|5608.58|5608.08|360
1724249910000|2024-08-21 14:18:30|5609.33|5608.83|5611.33|5610.83|5611.33|5610.83|5609.08|5608.58|628
1724249920000|2024-08-21 14:18:40|5611.08|5610.58|5611.33|5610.83|5611.45|5610.95|5611.08|5610.58|386
1724249930000|2024-08-21 14:18:50|5611.45|5610.95|5610.83|5610.33|5611.58|5611.08|5610.58|5610.08|330
1724249940000|2024-08-21 14:19:00|5611.08|5610.58|5613.33|5612.83|5613.33|5612.83|5610.83|5610.33|970
1724249950000|2024-08-21 14:19:10|5613.2|5612.7|5613.08|5612.58|5613.33|5612.83|5612.33|5611.83|481
1724249960000|2024-08-21 14:19:20|5613.33|5612.83|5613.83|5613.33|5614.33|5613.83|5613.2|5612.7|741
1724249970000|2024-08-21 14:19:30|5614.08|5613.58|5613.83|5613.33|5614.58|5614.08|5613.58|5613.08|613
1724249980000|2024-08-21 14:19:40|5613.7|5613.2|5614.33|5613.83|5614.58|5614.08|5613.58|5613.08|401
1724249990000|2024-08-21 14:19:50|5614.08|5613.58|5614.7|5614.2|5615.33|5614.83|5613.83|5613.33|468
1724250000000|2024-08-21 14:20:00|5615.08|5614.58|5615.45|5614.95|5615.58|5615.08|5614.58|5614.08|728
1724250010000|2024-08-21 14:20:10|5615.58|5615.08|5615.95|5615.45|5616.08|5615.58|5615.58|5615.08|626
1724250020000|2024-08-21 14:20:20|5615.83|5615.33|5614.33|5613.83|5615.83|5615.33|5614.33|5613.83|517
1724250030000|2024-08-21 14:20:30|5614.58|5614.08|5614.58|5614.08|5615.08|5614.58|5614.33|5613.83|419
1724250040000|2024-08-21 14:20:40|5614.83|5614.33|5614.83|5614.33|5615.08|5614.58|5614.58|5614.08|313
1724250050000|2024-08-21 14:20:50|5614.58|5614.08|5615.08|5614.58|5615.33|5614.83|5614.33|5613.83|660
1724250060000|2024-08-21 14:21:00|5615.33|5614.83|5614.58|5614.08|5615.33|5614.83|5614.08|5613.58|379
1724250070000|2024-08-21 14:21:10|5614.83|5614.33|5615.58|5615.08|5615.58|5615.08|5614.83|5614.33|347
1724250080000|2024-08-21 14:21:20|5615.83|5615.33|5615.58|5615.08|5616.08|5615.58|5615.33|5614.83|386
1724250090000|2024-08-21 14:21:30|5615.33|5614.83|5615.83|5615.33|5615.83|5615.33|5615.08|5614.58|356
1724250100000|2024-08-21 14:21:40|5616.08|5615.58|5615.58|5615.08|5616.08|5615.58|5615.33|5614.83|516
1724250110000|2024-08-21 14:21:50|5615.45|5614.95|5615.33|5614.83|5615.83|5615.33|5614.83|5614.33|237
1724250120000|2024-08-21 14:22:00|5615.58|5615.08|5615.08|5614.58|5615.58|5615.08|5614.95|5614.45|337
1724250130000|2024-08-21 14:22:10|5615.2|5614.7|5614.83|5614.33|5615.33|5614.83|5614.33|5613.83|341
1724250140000|2024-08-21 14:22:20|5615.08|5614.58|5614.83|5614.33|5615.08|5614.58|5614.33|5613.83|665
1724250150000|2024-08-21 14:22:30|5615.08|5614.58|5615.08|5614.58|5615.83|5615.33|5614.2|5613.7|456
1724250160000|2024-08-21 14:22:40|5615.33|5614.83|5615.58|5615.08|5615.83|5615.33|5615.08|5614.58|226
1724250170000|2024-08-21 14:22:50|5615.7|5615.2|5615.08|5614.58|5615.83|5615.33|5615.08|5614.58|290
1724250180000|2024-08-21 14:23:00|5615.33|5614.83|5615.08|5614.58|5615.33|5614.83|5614.83|5614.33|320
1724250190000|2024-08-21 14:23:10|5615.33|5614.83|5615.58|5615.08|5615.7|5615.2|5615.08|5614.58|418
1724250200000|2024-08-21 14:23:20|5615.7|5615.2|5615.33|5614.83|5615.83|5615.33|5615.08|5614.58|344
1724250210000|2024-08-21 14:23:30|5615.58|5615.08|5614.08|5613.58|5615.58|5615.08|5613.83|5613.33|694
1724250220000|2024-08-21 14:23:40|5614.2|5613.7|5614.33|5613.83|5614.83|5614.33|5614.08|5613.58|530
1724250230000|2024-08-21 14:23:50|5614.58|5614.08|5614.33|5613.83|5614.95|5614.45|5614.08|5613.58|411
1724250240000|2024-08-21 14:24:00|5614.58|5614.08|5614.83|5614.33|5615.33|5614.83|5614.45|5613.95|370
1724250250000|2024-08-21 14:24:10|5615.08|5614.58|5615.08|5614.58|5615.33|5614.83|5614.83|5614.33|215
1724250260000|2024-08-21 14:24:20|5614.83|5614.33|5614.83|5614.33|5615.33|5614.83|5614.33|5613.83|343
1724250270000|2024-08-21 14:24:30|5615.08|5614.58|5615.58|5615.08|5615.83|5615.33|5614.58|5614.08|504
1724250280000|2024-08-21 14:24:40|5615.83|5615.33|5614.7|5614.2|5615.95|5615.45|5614.33|5613.83|333
1724250290000|2024-08-21 14:24:50|5614.83|5614.33|5614.7|5614.2|5615.33|5614.83|5614.45|5613.95|368
1724250300000|2024-08-21 14:25:00|5614.58|5614.08|5613.58|5613.08|5615.08|5614.58|5613.58|5613.08|575
1724250310000|2024-08-21 14:25:10|5613.33|5612.83|5614.08|5613.58|5614.08|5613.58|5612.83|5612.33|963
1724250320000|2024-08-21 14:25:20|5614.33|5613.83|5614.33|5613.83|5614.58|5614.08|5613.83|5613.33|396
1724250330000|2024-08-21 14:25:30|5614.58|5614.08|5614.83|5614.33|5615.08|5614.58|5614.33|5613.83|403
1724250340000|2024-08-21 14:25:40|5614.7|5614.2|5614.08|5613.58|5615.08|5614.58|5613.83|5613.33|398
1724250350000|2024-08-21 14:25:50|5614.33|5613.83|5614.33|5613.83|5614.33|5613.83|5613.08|5612.58|416
1724250360000|2024-08-21 14:26:00|5614.08|5613.58|5612.58|5612.08|5614.33|5613.83|5612.33|5611.83|860
1724250370000|2024-08-21 14:26:10|5612.83|5612.33|5613.58|5613.08|5613.58|5613.08|5612.33|5611.83|678
1724250380000|2024-08-21 14:26:20|5613.83|5613.33|5614.33|5613.83|5614.58|5614.08|5613.33|5612.83|557
1724250390000|2024-08-21 14:26:30|5614.58|5614.08|5614.58|5614.08|5615.08|5614.58|5614.33|5613.83|363
1724250400000|2024-08-21 14:26:40|5614.33|5613.83|5614.33|5613.83|5614.58|5614.08|5614.08|5613.58|387
1724250410000|2024-08-21 14:26:50|5614.58|5614.08|5614.7|5614.2|5615.08|5614.58|5614.58|5614.08|404
1724250420000|2024-08-21 14:27:00|5614.83|5614.33|5614.83|5614.33|5615.08|5614.58|5614.33|5613.83|505
1724250430000|2024-08-21 14:27:10|5614.58|5614.08|5614.58|5614.08|5614.83|5614.33|5614.33|5613.83|227
1724250440000|2024-08-21 14:27:20|5614.33|5613.83|5614.58|5614.08|5614.58|5614.08|5613.58|5613.08|425
1724250450000|2024-08-21 14:27:30|5614.33|5613.83|5615.08|5614.58|5615.58|5615.08|5614.33|5613.83|462
1724250460000|2024-08-21 14:27:40|5615.33|5614.83|5615.33|5614.83|5615.45|5614.95|5615.08|5614.58|276
1724250470000|2024-08-21 14:27:50|5615.2|5614.7|5615.58|5615.08|5615.83|5615.33|5615.08|5614.58|463
1724250480000|2024-08-21 14:28:00|5615.45|5614.95|5616.08|5615.58|5616.08|5615.58|5615.08|5614.58|273
1724250490000|2024-08-21 14:28:10|5616.2|5615.7|5615.83|5615.33|5616.58|5616.08|5615.08|5614.58|480
1724250500000|2024-08-21 14:28:20|5615.58|5615.08|5616.83|5616.33|5616.83|5616.33|5615.33|5614.83|329
1724250510000|2024-08-21 14:28:30|5616.58|5616.08|5617.33|5616.83|5617.33|5616.83|5616.33|5615.83|685
1724250520000|2024-08-21 14:28:40|5617.45|5616.95|5616.83|5616.33|5617.58|5617.08|5616.83|5616.33|296
1724250530000|2024-08-21 14:28:50|5617.08|5616.58|5616.33|5615.83|5617.08|5616.58|5615.58|5615.08|280
1724250540000|2024-08-21 14:29:00|5616.45|5615.95|5617.08|5616.58|5617.08|5616.58|5615.83|5615.33|362
1724250550000|2024-08-21 14:29:10|5616.83|5616.33|5615.83|5615.33|5617.08|5616.58|5615.83|5615.33|154
1724250560000|2024-08-21 14:29:20|5615.95|5615.45|5615.83|5615.33|5616.08|5615.58|5615.08|5614.58|365
1724250570000|2024-08-21 14:29:30|5616.08|5615.58|5614.83|5614.33|5616.08|5615.58|5614.58|5614.08|263
1724250580000|2024-08-21 14:29:40|5614.58|5614.08|5614.83|5614.33|5615.2|5614.7|5614.33|5613.83|315
1724250590000|2024-08-21 14:29:50|5614.58|5614.08|5614.58|5614.08|5614.83|5614.33|5614.33|5613.83|333
1724250600000|2024-08-21 14:30:00|5614.83|5614.33|5615.58|5615.08|5615.83|5615.33|5614.83|5614.33|407
1724250610000|2024-08-21 14:30:10|5615.83|5615.33|5615.83|5615.33|5615.83|5615.33|5615.33|5614.83|260
1724250620000|2024-08-21 14:30:20|5615.95|5615.45|5616.33|5615.83|5616.33|5615.83|5615.83|5615.33|191
1724250630000|2024-08-21 14:30:30|5616.08|5615.58|5616.08|5615.58|5616.33|5615.83|5616.08|5615.58|219
1724250640000|2024-08-21 14:30:40|5615.83|5615.33|5616.33|5615.83|5616.58|5616.08|5615.33|5614.83|198
1724250650000|2024-08-21 14:30:50|5616.58|5616.08|5616.08|5615.58|5616.83|5616.33|5615.83|5615.33|203
1724250660000|2024-08-21 14:31:00|5616.2|5615.7|5615.33|5614.83|5616.2|5615.7|5615.08|5614.58|331
1724250670000|2024-08-21 14:31:10|5615.08|5614.58|5616.08|5615.58|5616.58|5616.08|5615.08|5614.58|257
1724250680000|2024-08-21 14:31:20|5616.33|5615.83|5616.83|5616.33|5617.08|5616.58|5616.33|5615.83|282
1724250690000|2024-08-21 14:31:30|5616.58|5616.08|5616.08|5615.58|5616.83|5616.33|5616.08|5615.58|150
1724250700000|2024-08-21 14:31:40|5615.58|5615.08|5616.08|5615.58|5616.33|5615.83|5615.58|5615.08|518
1724250710000|2024-08-21 14:31:50|5615.83|5615.33|5616.08|5615.58|5616.2|5615.7|5615.83|5615.33|154
1724250720000|2024-08-21 14:32:00|5616.33|5615.83|5615.95|5615.45|5616.58|5616.08|5615.33|5614.83|629
1724250730000|2024-08-21 14:32:10|5616.08|5615.58|5611.83|5611.33|5616.58|5616.08|5611.83|5611.33|1168
1724250740000|2024-08-21 14:32:20|5611.58|5611.08|5609.33|5608.83|5611.83|5611.33|5608.95|5608.45|3337
1724250750000|2024-08-21 14:32:30|5609.08|5608.58|5610.08|5609.58|5610.83|5610.33|5608.08|5607.58|1581
1724250760000|2024-08-21 14:32:40|5610.2|5609.7|5609.58|5609.08|5610.83|5610.33|5609.58|5609.08|1131
1724250770000|2024-08-21 14:32:50|5610.08|5609.58|5611.33|5610.83|5611.33|5610.83|5609.83|5609.33|947
1724250780000|2024-08-21 14:33:00|5611.58|5611.08|5609.33|5608.83|5612.08|5611.58|5608.83|5608.33|1503
1724250790000|2024-08-21 14:33:10|5609.83|5609.33|5612.08|5611.58|5612.08|5611.58|5609.83|5609.33|963
1724250800000|2024-08-21 14:33:20|5611.83|5611.33|5612.58|5612.08|5612.58|5612.08|5611.33|5610.83|1283
1724250810000|2024-08-21 14:33:30|5612.08|5611.58|5611.58|5611.08|5612.33|5611.83|5611.33|5610.83|529
1724250820000|2024-08-21 14:33:40|5611.33|5610.83|5612.83|5612.33|5613.08|5612.58|5611.33|5610.83|652
1724250830000|2024-08-21 14:33:50|5612.58|5612.08|5614.08|5613.58|5614.33|5613.83|5612.58|5612.08|824
1724250840000|2024-08-21 14:34:00|5614.33|5613.83|5614.33|5613.83|5615.2|5614.7|5614.33|5613.83|894
1724250850000|2024-08-21 14:34:10|5614.08|5613.58|5614.08|5613.58|5614.58|5614.08|5613.7|5613.2|594
1724250860000|2024-08-21 14:34:20|5613.95|5613.45|5614.33|5613.83|5614.58|5614.08|5613.95|5613.45|228
1724250870000|2024-08-21 14:34:30|5614.08|5613.58|5614.58|5614.08|5614.58|5614.08|5613.83|5613.33|179
1724250880000|2024-08-21 14:34:40|5614.83|5614.33|5615.2|5614.7|5615.58|5615.08|5614.33|5613.83|500
1724250890000|2024-08-21 14:34:50|5615.08|5614.58|5615.08|5614.58|5615.33|5614.83|5615.08|5614.58|205
1724250900000|2024-08-21 14:35:00|5615.33|5614.83|5615.58|5615.08|5615.83|5615.33|5614.83|5614.33|762
1724250910000|2024-08-21 14:35:10|5615.08|5614.58|5615.83|5615.33|5616.08|5615.58|5614.83|5614.33|382
1724250920000|2024-08-21 14:35:20|5615.58|5615.08|5616.08|5615.58|5616.08|5615.58|5615.2|5614.7|299
1724250930000|2024-08-21 14:35:30|5615.83|5615.33|5616.33|5615.83|5616.33|5615.83|5615.58|5615.08|243
1724250940000|2024-08-21 14:35:40|5616.08|5615.58|5615.08|5614.58|5616.33|5615.83|5614.83|5614.33|341
1724250950000|2024-08-21 14:35:50|5614.83|5614.33|5614.83|5614.33|5615.2|5614.7|5614.33|5613.83|370
1724250960000|2024-08-21 14:36:00|5615.08|5614.58|5615.83|5615.33|5615.83|5615.33|5614.58|5614.08|360
1724250970000|2024-08-21 14:36:10|5616.08|5615.58|5617.08|5616.58|5617.08|5616.58|5616.08|5615.58|874
1724250980000|2024-08-21 14:36:20|5617.58|5617.08|5620.58|5620.08|5620.58|5620.08|5617.58|5617.08|1614
1724250990000|2024-08-21 14:36:30|5620.45|5619.95|5621.08|5620.58|5621.33|5620.83|5620.45|5619.95|1524
1724251000000|2024-08-21 14:36:40|5621.33|5620.83|5625.08|5624.58|5625.58|5625.08|5621.33|5620.83|3723
1724251010000|2024-08-21 14:36:50|5625.33|5624.83|5626.33|5625.83|5626.83|5626.33|5625.08|5624.58|2204
1724251020000|2024-08-21 14:37:00|5626.08|5625.58|5625.58|5625.08|5626.08|5625.58|5624.83|5624.33|1705
1724251030000|2024-08-21 14:37:10|5625.83|5625.33|5625.08|5624.58|5625.83|5625.33|5624.83|5624.33|761
1724251040000|2024-08-21 14:37:20|5625.33|5624.83|5624.83|5624.33|5625.45|5624.95|5624.58|5624.08|1015
1724251050000|2024-08-21 14:37:30|5624.7|5624.2|5625.33|5624.83|5625.58|5625.08|5624.58|5624.08|612
1724251060000|2024-08-21 14:37:40|5625.58|5625.08|5626.58|5626.08|5627.33|5626.83|5625.58|5625.08|1261
1724251070000|2024-08-21 14:37:50|5626.7|5626.2|5626.33|5625.83|5626.83|5626.33|5625.83|5625.33|487
1724251080000|2024-08-21 14:38:00|5626.58|5626.08|5626.33|5625.83|5626.58|5626.08|5625.83|5625.33|811
1724251090000|2024-08-21 14:38:10|5626.08|5625.58|5625.83|5625.33|5626.2|5625.7|5625.2|5624.7|579
1724251100000|2024-08-21 14:38:20|5625.7|5625.2|5625.33|5624.83|5625.83|5625.33|5625.08|5624.58|292
1724251110000|2024-08-21 14:38:30|5625.58|5625.08|5625.33|5624.83|5625.83|5625.33|5625.08|5624.58|583
1724251120000|2024-08-21 14:38:40|5625.58|5625.08|5625.58|5625.08|5626.08|5625.58|5625.08|5624.58|474
1724251130000|2024-08-21 14:38:50|5625.08|5624.58|5625.33|5624.83|5625.83|5625.33|5625.08|5624.58|454
1724251140000|2024-08-21 14:39:00|5625.08|5624.58|5624.33|5623.83|5625.08|5624.58|5623.83|5623.33|1492
1724251150000|2024-08-21 14:39:10|5624.08|5623.58|5623.58|5623.08|5624.33|5623.83|5623.58|5623.08|683
1724251160000|2024-08-21 14:39:20|5623.83|5623.33|5624.08|5623.58|5624.08|5623.58|5623.33|5622.83|693
1724251170000|2024-08-21 14:39:30|5624.33|5623.83|5625.08|5624.58|5625.08|5624.58|5624.08|5623.58|362
1724251180000|2024-08-21 14:39:40|5625.33|5624.83|5625.58|5625.08|5625.83|5625.33|5625.2|5624.7|487
1724251190000|2024-08-21 14:39:50|5625.7|5625.2|5625.83|5625.33|5625.83|5625.33|5625.45|5624.95|271
1724251200000|2024-08-21 14:40:00|5625.7|5625.2|5626.33|5625.83|5626.45|5625.95|5625.58|5625.08|447
1724251210000|2024-08-21 14:40:10|5626.08|5625.58|5626.83|5626.33|5626.83|5626.33|5626.08|5625.58|488
1724251220000|2024-08-21 14:40:20|5626.7|5626.2|5627.08|5626.58|5628.08|5627.58|5626.33|5625.83|1035
1724251230000|2024-08-21 14:40:30|5627.33|5626.83|5627.83|5627.33|5628.83|5628.33|5627.08|5626.58|1177
1724251240000|2024-08-21 14:40:40|5628.08|5627.58|5627.33|5626.83|5628.45|5627.95|5627.33|5626.83|571
1724251250000|2024-08-21 14:40:50|5627.08|5626.58|5627.58|5627.08|5628.08|5627.58|5627.08|5626.58|504
1724251260000|2024-08-21 14:41:00|5627.83|5627.33|5628.33|5627.83|5628.83|5628.33|5627.58|5627.08|588
1724251270000|2024-08-21 14:41:10|5628.08|5627.58|5629.08|5628.58|5629.08|5628.58|5628.08|5627.58|436
1724251280000|2024-08-21 14:41:20|5628.83|5628.33|5629.83|5629.33|5629.83|5629.33|5628.58|5628.08|1180
1724251290000|2024-08-21 14:41:30|5630.08|5629.58|5630.08|5629.58|5630.33|5629.83|5629.83|5629.33|901
1724251300000|2024-08-21 14:41:40|5630.33|5629.83|5631.33|5630.83|5631.33|5630.83|5630.08|5629.58|1671
1724251310000|2024-08-21 14:41:50|5631.08|5630.58|5631.33|5630.83|5631.33|5630.83|5631.08|5630.58|375
1724251320000|2024-08-21 14:42:00|5631.58|5631.08|5632.45|5631.95|5632.83|5632.33|5631.33|5630.83|1676
1724251330000|2024-08-21 14:42:10|5632.33|5631.83|5631.83|5631.33|5632.83|5632.33|5631.83|5631.33|599
1724251340000|2024-08-21 14:42:20|5632.08|5631.58|5632.83|5632.33|5632.83|5632.33|5632.08|5631.58|592
1724251350000|2024-08-21 14:42:30|5633.08|5632.58|5633.33|5632.83|5633.58|5633.08|5633.08|5632.58|642
1724251360000|2024-08-21 14:42:40|5633.45|5632.95|5632.83|5632.33|5633.45|5632.95|5632.58|5632.08|607
1724251370000|2024-08-21 14:42:50|5633.08|5632.58|5632.58|5632.08|5633.33|5632.83|5632.58|5632.08|523
1724251380000|2024-08-21 14:43:00|5632.83|5632.33|5632.58|5632.08|5633.33|5632.83|5632.58|5632.08|1035
1724251390000|2024-08-21 14:43:10|5632.7|5632.2|5633.58|5633.08|5633.58|5633.08|5632.58|5632.08|424
1724251400000|2024-08-21 14:43:20|5633.33|5632.83|5632.58|5632.08|5633.83|5633.33|5632.58|5632.08|802
1724251410000|2024-08-21 14:43:30|5632.83|5632.33|5633.08|5632.58|5633.45|5632.95|5632.83|5632.33|307
1724251420000|2024-08-21 14:43:40|5632.83|5632.33|5633.08|5632.58|5633.08|5632.58|5632.58|5632.08|643
1724251430000|2024-08-21 14:43:50|5633.33|5632.83|5633.08|5632.58|5633.33|5632.83|5633.08|5632.58|215
1724251440000|2024-08-21 14:44:00|5633.33|5632.83|5634.33|5633.83|5634.33|5633.83|5633.33|5632.83|925
1724251450000|2024-08-21 14:44:10|5634.08|5633.58|5632.58|5632.08|5634.08|5633.58|5632.58|5632.08|588
1724251460000|2024-08-21 14:44:20|5632.83|5632.33|5633.33|5632.83|5633.33|5632.83|5632.58|5632.08|1024
1724251470000|2024-08-21 14:44:30|5633.08|5632.58|5632.08|5631.58|5633.08|5632.58|5631.83|5631.33|786
1724251480000|2024-08-21 14:44:40|5631.95|5631.45|5631.45|5630.95|5631.95|5631.45|5630.83|5630.33|1068
1724251490000|2024-08-21 14:44:50|5631.83|5631.33|5631.08|5630.58|5632.08|5631.58|5631.08|5630.58|662
1724251500000|2024-08-21 14:45:00|5631.33|5630.83|5631.95|5631.45|5632.58|5632.08|5631.33|5630.83|686
1724251510000|2024-08-21 14:45:10|5632.08|5631.58|5632.45|5631.95|5632.58|5632.08|5632.08|5631.58|559
1724251520000|2024-08-21 14:45:20|5632.33|5631.83|5631.83|5631.33|5632.33|5631.83|5631.58|5631.08|539
1724251530000|2024-08-21 14:45:30|5632.08|5631.58|5632.08|5631.58|5632.08|5631.58|5631.33|5630.83|380
1724251540000|2024-08-21 14:45:40|5632.33|5631.83|5631.08|5630.58|5632.33|5631.83|5630.95|5630.45|634
1724251550000|2024-08-21 14:45:50|5631.33|5630.83|5631.83|5631.33|5631.83|5631.33|5631.08|5630.58|353
1724251560000|2024-08-21 14:46:00|5631.58|5631.08|5631.83|5631.33|5632.33|5631.83|5631.58|5631.08|358
1724251570000|2024-08-21 14:46:10|5631.58|5631.08|5632.58|5632.08|5632.58|5632.08|5631.58|5631.08|308
1724251580000|2024-08-21 14:46:20|5632.7|5632.2|5633.08|5632.58|5633.08|5632.58|5632.58|5632.08|309
1724251590000|2024-08-21 14:46:30|5632.58|5632.08|5632.58|5632.08|5632.58|5632.08|5632.33|5631.83|322
1724251600000|2024-08-21 14:46:40|5632.45|5631.95|5632.33|5631.83|5632.58|5632.08|5632.33|5631.83|300
1724251610000|2024-08-21 14:46:50|5632.58|5632.08|5632.33|5631.83|5632.58|5632.08|5632.33|5631.83|137
1724251620000|2024-08-21 14:47:00|5632.08|5631.58|5631.83|5631.33|5632.83|5632.33|5631.58|5631.08|390
1724251630000|2024-08-21 14:47:10|5631.7|5631.2|5630.33|5629.83|5632.08|5631.58|5630.33|5629.83|828
1724251640000|2024-08-21 14:47:20|5630.08|5629.58|5628.83|5628.33|5630.33|5629.83|5628.58|5628.08|759
1724251650000|2024-08-21 14:47:30|5629.08|5628.58|5628.58|5628.08|5629.33|5628.83|5628.33|5627.83|578
1724251660000|2024-08-21 14:47:40|5628.83|5628.33|5627.33|5626.83|5628.83|5628.33|5627.33|5626.83|794
1724251670000|2024-08-21 14:47:50|5627.08|5626.58|5627.2|5626.7|5627.7|5627.2|5626.33|5625.83|878
1724251680000|2024-08-21 14:48:00|5627.08|5626.58|5625.08|5624.58|5627.33|5626.83|5624.58|5624.08|1538
1724251690000|2024-08-21 14:48:10|5625.33|5624.83|5624.58|5624.08|5625.58|5625.08|5624.33|5623.83|1347
1724251700000|2024-08-21 14:48:20|5624.08|5623.58|5621.58|5621.08|5624.08|5623.58|5621.58|5621.08|1490
1724251710000|2024-08-21 14:48:30|5620.58|5620.08|5621.08|5620.58|5621.58|5621.08|5620.33|5619.83|1442
1724251720000|2024-08-21 14:48:40|5621.58|5621.08|5621.33|5620.83|5622.33|5621.83|5620.58|5620.08|1094
1724251730000|2024-08-21 14:48:50|5621.08|5620.58|5622.33|5621.83|5622.83|5622.33|5621.08|5620.58|761
1724251740000|2024-08-21 14:49:00|5622.08|5621.58|5622.33|5621.83|5622.58|5622.08|5621.33|5620.83|658
1724251750000|2024-08-21 14:49:10|5622.08|5621.58|5620.08|5619.58|5622.08|5621.58|5619.33|5618.83|1415
1724251760000|2024-08-21 14:49:20|5619.83|5619.33|5620.08|5619.58|5621.08|5620.58|5619.83|5619.33|735
1724251770000|2024-08-21 14:49:30|5620.33|5619.83|5620.33|5619.83|5621.08|5620.58|5620.08|5619.58|460
1724251780000|2024-08-21 14:49:40|5620.08|5619.58|5619.83|5619.33|5620.08|5619.58|5619.33|5618.83|665
1724251790000|2024-08-21 14:49:50|5619.58|5619.08|5619.45|5618.95|5619.83|5619.33|5619.33|5618.83|352
1724251800000|2024-08-21 14:50:00|5619.33|5618.83|5619.58|5619.08|5620.08|5619.58|5619.33|5618.83|1128
1724251810000|2024-08-21 14:50:10|5619.33|5618.83|5612.08|5611.58|5619.33|5618.83|5612.08|5611.58|5044
1724251820000|2024-08-21 14:50:20|5612.33|5611.83|5612.58|5612.08|5613.58|5613.08|5611.83|5611.33|1303
1724251830000|2024-08-21 14:50:30|5612.33|5611.83|5614.08|5613.58|5614.7|5614.2|5612.33|5611.83|1309
1724251840000|2024-08-21 14:50:40|5613.83|5613.33|5611.58|5611.08|5613.83|5613.33|5611.58|5611.08|1457
1724251850000|2024-08-21 14:50:50|5611.33|5610.83|5610.08|5609.58|5611.33|5610.83|5608.83|5608.33|2164
1724251860000|2024-08-21 14:51:00|5609.83|5609.33|5608.83|5608.33|5610.33|5609.83|5608.33|5607.83|1862
1724251870000|2024-08-21 14:51:10|5608.08|5607.58|5608.83|5608.33|5609.58|5609.08|5607.58|5607.08|1402
1724251880000|2024-08-21 14:51:20|5608.58|5608.08|5610.08|5609.58|5610.2|5609.7|5608.58|5608.08|1216
1724251890000|2024-08-21 14:51:30|5609.83|5609.33|5607.08|5606.58|5609.83|5609.33|5606.33|5605.83|1180
1724251900000|2024-08-21 14:51:40|5606.58|5606.08|5606.58|5606.08|5607.08|5606.58|5605.83|5605.33|1004
1724251910000|2024-08-21 14:51:50|5606.83|5606.33|5608.33|5607.83|5608.33|5607.83|5606.58|5606.08|875
1724251920000|2024-08-21 14:52:00|5608.08|5607.58|5607.83|5607.33|5608.33|5607.83|5606.33|5605.83|1027
1724251930000|2024-08-21 14:52:10|5607.7|5607.2|5601.33|5600.83|5607.7|5607.2|5600.83|5600.33|4934
1724251940000|2024-08-21 14:52:20|5601.08|5600.58|5601.83|5601.33|5601.83|5601.33|5599.33|5598.83|2628
1724251950000|2024-08-21 14:52:30|5602.08|5601.58|5602.83|5602.33|5603.33|5602.83|5601.33|5600.83|1325
1724251960000|2024-08-21 14:52:40|5602.95|5602.45|5602.08|5601.58|5603.33|5602.83|5602.08|5601.58|744
1724251970000|2024-08-21 14:52:50|5601.83|5601.33|5602.58|5602.08|5602.83|5602.33|5601.33|5600.83|1384
1724251980000|2024-08-21 14:53:00|5602.33|5601.83|5604.08|5603.58|5604.08|5603.58|5601.58|5601.08|1145
1724251990000|2024-08-21 14:53:10|5604.33|5603.83|5604.08|5603.58|5604.58|5604.08|5603.58|5603.08|1453
1724252000000|2024-08-21 14:53:20|5604.33|5603.83|5605.45|5604.95|5605.83|5605.33|5604.08|5603.58|1166
1724252010000|2024-08-21 14:53:30|5605.58|5605.08|5604.83|5604.33|5605.58|5605.08|5603.58|5603.08|1343
1724252020000|2024-08-21 14:53:40|5604.58|5604.08|5603.33|5602.83|5604.58|5604.08|5603.33|5602.83|772
1724252030000|2024-08-21 14:53:50|5603.58|5603.08|5604.33|5603.83|5604.83|5604.33|5603.33|5602.83|672
1724252040000|2024-08-21 14:54:00|5604.08|5603.58|5604.33|5603.83|5604.33|5603.83|5602.83|5602.33|910
1724252050000|2024-08-21 14:54:10|5604.08|5603.58|5602.08|5601.58|5604.08|5603.58|5601.83|5601.33|800
1724252060000|2024-08-21 14:54:20|5602.33|5601.83|5600.58|5600.08|5602.33|5601.83|5600.45|5599.95|1057
1724252070000|2024-08-21 14:54:30|5600.83|5600.33|5599.58|5599.08|5600.95|5600.45|5599.33|5598.83|840
1724252080000|2024-08-21 14:54:40|5599.83|5599.33|5600.33|5599.83|5600.58|5600.08|5599.2|5598.7|1042
1724252090000|2024-08-21 14:54:50|5600.08|5599.58|5599.83|5599.33|5600.33|5599.83|5599.58|5599.08|405
1724252100000|2024-08-21 14:55:00|5599.7|5599.2|5601.08|5600.58|5601.08|5600.58|5599.08|5598.58|1410
1724252110000|2024-08-21 14:55:10|5600.83|5600.33|5602.33|5601.83|5602.33|5601.83|5600.08|5599.58|847
1724252120000|2024-08-21 14:55:20|5601.95|5601.45|5599.33|5598.83|5602.33|5601.83|5599.33|5598.83|1594
1724252130000|2024-08-21 14:55:30|5599.08|5598.58|5600.08|5599.58|5600.33|5599.83|5599.08|5598.58|1148
1724252140000|2024-08-21 14:55:40|5600.83|5600.33|5599.83|5599.33|5601.08|5600.58|5599.58|5599.08|983
1724252150000|2024-08-21 14:55:50|5600.08|5599.58|5600.08|5599.58|5600.33|5599.83|5599.83|5599.33|715
1724252160000|2024-08-21 14:56:00|5599.83|5599.33|5601.83|5601.33|5601.95|5601.45|5599.58|5599.08|686
1724252170000|2024-08-21 14:56:10|5602.08|5601.58|5603.2|5602.7|5603.33|5602.83|5601.58|5601.08|675
1724252180000|2024-08-21 14:56:20|5603.08|5602.58|5601.83|5601.33|5603.08|5602.58|5601.33|5600.83|687
1724252190000|2024-08-21 14:56:30|5601.7|5601.2|5602.08|5601.58|5602.58|5602.08|5601.33|5600.83|561
1724252200000|2024-08-21 14:56:40|5601.83|5601.33|5602.58|5602.08|5602.83|5602.33|5601.83|5601.33|446
1724252210000|2024-08-21 14:56:50|5602.33|5601.83|5602.58|5602.08|5602.58|5602.08|5601.83|5601.33|607
1724252220000|2024-08-21 14:57:00|5602.33|5601.83|5602.08|5601.58|5602.83|5602.33|5601.58|5601.08|665
1724252230000|2024-08-21 14:57:10|5601.83|5601.33|5602.58|5602.08|5602.83|5602.33|5601.58|5601.08|419
1724252240000|2024-08-21 14:57:20|5602.7|5602.2|5603.33|5602.83|5603.58|5603.08|5602.58|5602.08|694
1724252250000|2024-08-21 14:57:30|5603.08|5602.58|5602.58|5602.08|5603.58|5603.08|5602.33|5601.83|328
1724252260000|2024-08-21 14:57:40|5602.7|5602.2|5603.45|5602.95|5603.58|5603.08|5602.33|5601.83|554
1724252270000|2024-08-21 14:57:50|5603.83|5603.33|5604.58|5604.08|5604.83|5604.33|5603.83|5603.33|762
1724252280000|2024-08-21 14:58:00|5604.08|5603.58|5605.58|5605.08|5605.83|5605.33|5603.7|5603.2|954
1724252290000|2024-08-21 14:58:10|5605.83|5605.33|5606.58|5606.08|5606.58|5606.08|5605.33|5604.83|771
1724252300000|2024-08-21 14:58:20|5606.45|5605.95|5606.33|5605.83|5606.58|5606.08|5605.58|5605.08|544
1724252310000|2024-08-21 14:58:30|5606.58|5606.08|5607.33|5606.83|5607.58|5607.08|5606.33|5605.83|904
1724252320000|2024-08-21 14:58:40|5607.58|5607.08|5606.58|5606.08|5607.58|5607.08|5606.58|5606.08|593
1724252330000|2024-08-21 14:58:50|5606.83|5606.33|5606.08|5605.58|5606.83|5606.33|5605.33|5604.83|597
1724252340000|2024-08-21 14:59:00|5605.83|5605.33|5606.33|5605.83|5606.58|5606.08|5605.58|5605.08|436
1724252350000|2024-08-21 14:59:10|5606.58|5606.08|5605.58|5605.08|5606.58|5606.08|5605.08|5604.58|422
1724252360000|2024-08-21 14:59:20|5605.33|5604.83|5606.08|5605.58|5606.58|5606.08|5605.08|5604.58|575
1724252370000|2024-08-21 14:59:30|5605.83|5605.33|5605.83|5605.33|5606.08|5605.58|5605.58|5605.08|214
1724252380000|2024-08-21 14:59:40|5606.08|5605.58|5605.58|5605.08|5606.08|5605.58|5605.58|5605.08|174
1724252390000|2024-08-21 14:59:50|5605.45|5604.95|5605.08|5604.58|5606.08|5605.58|5605.08|5604.58|451
1724252400000|2024-08-21 15:00:00|5605.33|5604.83|5604.08|5603.58|5605.33|5604.83|5603.33|5602.83|1159
1724252410000|2024-08-21 15:00:10|5603.83|5603.33|5603.58|5603.08|5604.58|5604.08|5603.33|5602.83|502
1724252420000|2024-08-21 15:00:20|5603.83|5603.33|5604.08|5603.58|5604.58|5604.08|5603.33|5602.83|523
1724252430000|2024-08-21 15:00:30|5603.83|5603.33|5603.58|5603.08|5604.83|5604.33|5603.58|5603.08|401
1724252440000|2024-08-21 15:00:40|5603.83|5603.33|5603.58|5603.08|5605.08|5604.58|5603.58|5603.08|524
1724252450000|2024-08-21 15:00:50|5603.83|5603.33|5604.08|5603.58|5604.33|5603.83|5603.58|5603.08|319
1724252460000|2024-08-21 15:01:00|5603.83|5603.33|5601.83|5601.33|5603.83|5603.33|5601.58|5601.08|1156
1724252470000|2024-08-21 15:01:10|5602.08|5601.58|5601.33|5600.83|5602.33|5601.83|5600.83|5600.33|787
1724252480000|2024-08-21 15:01:20|5600.83|5600.33|5600.83|5600.33|5601.08|5600.58|5599.7|5599.2|689
1724252490000|2024-08-21 15:01:30|5601.08|5600.58|5598.83|5598.33|5601.33|5600.83|5598.83|5598.33|901
1724252500000|2024-08-21 15:01:40|5598.58|5598.08|5600.58|5600.08|5600.58|5600.08|5598.58|5598.08|1494
1724252510000|2024-08-21 15:01:50|5600.83|5600.33|5602.83|5602.33|5602.83|5602.33|5600.83|5600.33|634
1724252520000|2024-08-21 15:02:00|5602.58|5602.08|5603.83|5603.33|5603.83|5603.33|5602.33|5601.83|802
1724252530000|2024-08-21 15:02:10|5603.58|5603.08|5602.08|5601.58|5604.08|5603.58|5602.08|5601.58|737
1724252540000|2024-08-21 15:02:20|5601.83|5601.33|5601.33|5600.83|5601.83|5601.33|5600.33|5599.83|768
1724252550000|2024-08-21 15:02:30|5601.08|5600.58|5600.83|5600.33|5601.08|5600.58|5600.33|5599.83|586
1724252560000|2024-08-21 15:02:40|5601.08|5600.58|5601.83|5601.33|5602.33|5601.83|5600.83|5600.33|449
1724252570000|2024-08-21 15:02:50|5601.58|5601.08|5602.08|5601.58|5602.08|5601.58|5601.58|5601.08|276
1724252580000|2024-08-21 15:03:00|5601.83|5601.33|5602.33|5601.83|5602.58|5602.08|5601.83|5601.33|340
1724252590000|2024-08-21 15:03:10|5602.2|5601.7|5601.33|5600.83|5602.2|5601.7|5601.08|5600.58|334
1724252600000|2024-08-21 15:03:20|5601.45|5600.95|5603.08|5602.58|5603.33|5602.83|5601.33|5600.83|358
1724252610000|2024-08-21 15:03:30|5602.83|5602.33|5603.83|5603.33|5604.58|5604.08|5602.83|5602.33|856
1724252620000|2024-08-21 15:03:40|5604.08|5603.58|5604.08|5603.58|5604.2|5603.7|5603.83|5603.33|184
1724252630000|2024-08-21 15:03:50|5603.83|5603.33|5605.08|5604.58|5605.08|5604.58|5603.33|5602.83|430
1724252640000|2024-08-21 15:04:00|5604.95|5604.45|5605.83|5605.33|5606.33|5605.83|5604.58|5604.08|936
1724252650000|2024-08-21 15:04:10|5605.58|5605.08|5605.83|5605.33|5606.08|5605.58|5605.58|5605.08|427
1724252660000|2024-08-21 15:04:20|5605.95|5605.45|5606.2|5605.7|5606.58|5606.08|5605.95|5605.45|523
1724252670000|2024-08-21 15:04:30|5606.33|5605.83|5604.83|5604.33|5606.33|5605.83|5604.83|5604.33|372
1724252680000|2024-08-21 15:04:40|5604.58|5604.08|5605.45|5604.95|5605.45|5604.95|5604.58|5604.08|333
1724252690000|2024-08-21 15:04:50|5605.33|5604.83|5606.58|5606.08|5606.58|5606.08|5605.08|5604.58|416
1724252700000|2024-08-21 15:05:00|5606.33|5605.83|5607.58|5607.08|5607.83|5607.33|5606.08|5605.58|565
1724252710000|2024-08-21 15:05:10|5607.7|5607.2|5608.33|5607.83|5608.33|5607.83|5607.58|5607.08|864
1724252720000|2024-08-21 15:05:20|5608.2|5607.7|5608.45|5607.95|5609.33|5608.83|5608.08|5607.58|1007
1724252730000|2024-08-21 15:05:30|5608.58|5608.08|5608.83|5608.33|5608.83|5608.33|5608.33|5607.83|486
1724252740000|2024-08-21 15:05:40|5608.58|5608.08|5608.33|5607.83|5608.83|5608.33|5608.33|5607.83|426
1724252750000|2024-08-21 15:05:50|5608.58|5608.08|5608.08|5607.58|5609.45|5608.95|5607.83|5607.33|563
1724252760000|2024-08-21 15:06:00|5607.58|5607.08|5608.08|5607.58|5608.58|5608.08|5607.58|5607.08|573
1724252770000|2024-08-21 15:06:10|5608.2|5607.7|5608.58|5608.08|5608.83|5608.33|5607.58|5607.08|329
1724252780000|2024-08-21 15:06:20|5608.33|5607.83|5608.08|5607.58|5608.33|5607.83|5607.83|5607.33|255
1724252790000|2024-08-21 15:06:30|5607.83|5607.33|5608.45|5607.95|5608.45|5607.95|5607.58|5607.08|265
1724252800000|2024-08-21 15:06:40|5608.58|5608.08|5608.58|5608.08|5608.83|5608.33|5608.33|5607.83|185
1724252810000|2024-08-21 15:06:50|5608.7|5608.2|5608.33|5607.83|5608.83|5608.33|5608.08|5607.58|151
1724252820000|2024-08-21 15:07:00|5608.58|5608.08|5609.08|5608.58|5609.08|5608.58|5608.33|5607.83|263
1724252830000|2024-08-21 15:07:10|5608.58|5608.08|5610.08|5609.58|5610.08|5609.58|5608.58|5608.08|588
1724252840000|2024-08-21 15:07:20|5610.58|5610.08|5609.83|5609.33|5610.58|5610.08|5609.08|5608.58|798
1724252850000|2024-08-21 15:07:30|5609.58|5609.08|5609.83|5609.33|5610.33|5609.83|5609.58|5609.08|292
1724252860000|2024-08-21 15:07:40|5609.58|5609.08|5608.83|5608.33|5610.08|5609.58|5608.83|5608.33|280
1724252870000|2024-08-21 15:07:50|5608.58|5608.08|5608.08|5607.58|5608.7|5608.2|5607.83|5607.33|452
1724252880000|2024-08-21 15:08:00|5608.33|5607.83|5607.58|5607.08|5608.58|5608.08|5607.33|5606.83|287
1724252890000|2024-08-21 15:08:10|5607.33|5606.83|5607.83|5607.33|5608.7|5608.2|5607.33|5606.83|249
1724252900000|2024-08-21 15:08:20|5607.7|5607.2|5608.2|5607.7|5608.83|5608.33|5607.45|5606.95|295
1724252910000|2024-08-21 15:08:30|5608.33|5607.83|5608.45|5607.95|5608.58|5608.08|5608.08|5607.58|112
1724252920000|2024-08-21 15:08:40|5608.58|5608.08|5607.58|5607.08|5608.58|5608.08|5607.58|5607.08|303
1724252930000|2024-08-21 15:08:50|5607.33|5606.83|5607.33|5606.83|5607.58|5607.08|5606.58|5606.08|492
1724252940000|2024-08-21 15:09:00|5607.58|5607.08|5608.58|5608.08|5608.58|5608.08|5607.33|5606.83|367
1724252950000|2024-08-21 15:09:10|5608.83|5608.33|5607.58|5607.08|5609.08|5608.58|5607.58|5607.08|319
1724252960000|2024-08-21 15:09:20|5607.83|5607.33|5609.08|5608.58|5609.08|5608.58|5607.83|5607.33|186
1724252970000|2024-08-21 15:09:30|5608.83|5608.33|5608.83|5608.33|5608.95|5608.45|5608.33|5607.83|111
1724252980000|2024-08-21 15:09:40|5608.95|5608.45|5608.58|5608.08|5608.95|5608.45|5608.33|5607.83|139
1724252990000|2024-08-21 15:09:50|5608.83|5608.33|5608.83|5608.33|5608.83|5608.33|5608.33|5607.83|162
1724253000000|2024-08-21 15:10:00|5608.58|5608.08|5609.08|5608.58|5609.33|5608.83|5608.58|5608.08|281
1724253010000|2024-08-21 15:10:10|5608.83|5608.33|5609.83|5609.33|5609.83|5609.33|5608.83|5608.33|332
1724253020000|2024-08-21 15:10:20|5610.33|5609.83|5609.83|5609.33|5610.58|5610.08|5609.58|5609.08|358
1724253030000|2024-08-21 15:10:30|5609.95|5609.45|5610.33|5609.83|5610.58|5610.08|5609.95|5609.45|141
1724253040000|2024-08-21 15:10:40|5610.58|5610.08|5611.33|5610.83|5611.83|5611.33|5610.33|5609.83|909
1724253050000|2024-08-21 15:10:50|5611.2|5610.7|5611.45|5610.95|5611.45|5610.95|5610.83|5610.33|387
1724253060000|2024-08-21 15:11:00|5611.58|5611.08|5611.83|5611.33|5612.08|5611.58|5611.33|5610.83|555
1724253070000|2024-08-21 15:11:10|5611.95|5611.45|5612.83|5612.33|5613.08|5612.58|5611.95|5611.45|648
1724253080000|2024-08-21 15:11:20|5613.08|5612.58|5614.08|5613.58|5614.08|5613.58|5612.83|5612.33|825
1724253090000|2024-08-21 15:11:30|5613.83|5613.33|5614.33|5613.83|5614.58|5614.08|5613.83|5613.33|554
1724253100000|2024-08-21 15:11:40|5614.83|5614.33|5614.58|5614.08|5615.08|5614.58|5614.08|5613.58|831
1724253110000|2024-08-21 15:11:50|5614.33|5613.83|5614.83|5614.33|5614.83|5614.33|5614.33|5613.83|275
1724253120000|2024-08-21 15:12:00|5615.08|5614.58|5615.08|5614.58|5615.33|5614.83|5614.33|5613.83|531
1724253130000|2024-08-21 15:12:10|5614.83|5614.33|5614.58|5614.08|5615.08|5614.58|5613.83|5613.33|560
1724253140000|2024-08-21 15:12:20|5614.33|5613.83|5614.33|5613.83|5614.33|5613.83|5613.83|5613.33|510
1724253150000|2024-08-21 15:12:30|5614.2|5613.7|5613.83|5613.33|5614.33|5613.83|5613.83|5613.33|169
1724253160000|2024-08-21 15:12:40|5614.08|5613.58|5614.33|5613.83|5614.83|5614.33|5614.08|5613.58|424
1724253170000|2024-08-21 15:12:50|5614.45|5613.95|5613.83|5613.33|5614.58|5614.08|5613.83|5613.33|213
1724253180000|2024-08-21 15:13:00|5614.08|5613.58|5615.83|5615.33|5615.83|5615.33|5614.08|5613.58|862
1724253190000|2024-08-21 15:13:10|5616.08|5615.58|5615.33|5614.83|5616.33|5615.83|5615.33|5614.83|1492
1724253200000|2024-08-21 15:13:20|5615.2|5614.7|5614.95|5614.45|5615.33|5614.83|5614.83|5614.33|659
1724253210000|2024-08-21 15:13:30|5614.83|5614.33|5614.08|5613.58|5615.08|5614.58|5614.08|5613.58|607
1724253220000|2024-08-21 15:13:40|5614.33|5613.83|5614.08|5613.58|5614.45|5613.95|5613.83|5613.33|223
1724253230000|2024-08-21 15:13:50|5613.95|5613.45|5614.08|5613.58|5614.33|5613.83|5613.58|5613.08|287
1724253240000|2024-08-21 15:14:00|5614.2|5613.7|5614.33|5613.83|5614.58|5614.08|5613.95|5613.45|288
1724253250000|2024-08-21 15:14:10|5614.58|5614.08|5613.58|5613.08|5614.83|5614.33|5613.58|5613.08|296
1724253260000|2024-08-21 15:14:20|5613.45|5612.95|5613.83|5613.33|5614.33|5613.83|5613.08|5612.58|331
1724253270000|2024-08-21 15:14:30|5614.08|5613.58|5614.58|5614.08|5614.58|5614.08|5613.58|5613.08|143
1724253280000|2024-08-21 15:14:40|5614.33|5613.83|5615.08|5614.58|5615.08|5614.58|5614.33|5613.83|151
1724253290000|2024-08-21 15:14:50|5615.2|5614.7|5615.08|5614.58|5615.33|5614.83|5614.83|5614.33|111
1724253300000|2024-08-21 15:15:00|5614.83|5614.33|5614.83|5614.33|5615.08|5614.58|5614.58|5614.08|380
1724253310000|2024-08-21 15:15:10|5614.7|5614.2|5615.33|5614.83|5615.58|5615.08|5614.33|5613.83|252
1724253320000|2024-08-21 15:15:20|5615.58|5615.08|5615.08|5614.58|5615.83|5615.33|5614.83|5614.33|241
1724253330000|2024-08-21 15:15:30|5615.33|5614.83|5615.33|5614.83|5616.08|5615.58|5615.08|5614.58|303
1724253340000|2024-08-21 15:15:40|5615.2|5614.7|5615.08|5614.58|5615.2|5614.7|5614.58|5614.08|209
1724253350000|2024-08-21 15:15:50|5614.83|5614.33|5615.2|5614.7|5615.33|5614.83|5614.83|5614.33|113
1724253360000|2024-08-21 15:16:00|5615.08|5614.58|5615.58|5615.08|5615.83|5615.33|5615.08|5614.58|112
1724253370000|2024-08-21 15:16:10|5615.45|5614.95|5616.33|5615.83|5616.33|5615.83|5615.45|5614.95|216
1724253380000|2024-08-21 15:16:20|5616.08|5615.58|5616.08|5615.58|5616.08|5615.58|5615.58|5615.08|384
1724253390000|2024-08-21 15:16:30|5615.83|5615.33|5613.83|5613.33|5615.83|5615.33|5613.33|5612.83|590
1724253400000|2024-08-21 15:16:40|5614.08|5613.58|5614.58|5614.08|5614.58|5614.08|5613.83|5613.33|330
1724253410000|2024-08-21 15:16:50|5614.33|5613.83|5614.58|5614.08|5614.58|5614.08|5613.83|5613.33|293
1724253420000|2024-08-21 15:17:00|5614.83|5614.33|5615.08|5614.58|5615.08|5614.58|5614.33|5613.83|214
1724253430000|2024-08-21 15:17:10|5614.83|5614.33|5615.45|5614.95|5615.58|5615.08|5614.83|5614.33|253
1724253440000|2024-08-21 15:17:20|5615.58|5615.08|5614.58|5614.08|5615.58|5615.08|5614.33|5613.83|188
1724253450000|2024-08-21 15:17:30|5614.83|5614.33|5614.33|5613.83|5615.33|5614.83|5614.33|5613.83|215
1724253460000|2024-08-21 15:17:40|5614.58|5614.08|5614.33|5613.83|5614.83|5614.33|5614.33|5613.83|153
1724253470000|2024-08-21 15:17:50|5614.58|5614.08|5614.2|5613.7|5614.58|5614.08|5614.08|5613.58|209
1724253480000|2024-08-21 15:18:00|5613.83|5613.33|5614.08|5613.58|5614.08|5613.58|5613.58|5613.08|552
1724253490000|2024-08-21 15:18:10|5614.33|5613.83|5615.33|5614.83|5615.58|5615.08|5614.33|5613.83|440
1724253500000|2024-08-21 15:18:20|5615.58|5615.08|5615.83|5615.33|5615.83|5615.33|5615.45|5614.95|195
1724253510000|2024-08-21 15:18:30|5616.08|5615.58|5615.33|5614.83|5616.08|5615.58|5615.33|5614.83|352
1724253520000|2024-08-21 15:18:40|5615.58|5615.08|5615.83|5615.33|5615.83|5615.33|5615.45|5614.95|93
1724253530000|2024-08-21 15:18:50|5615.95|5615.45|5615.08|5614.58|5616.08|5615.58|5614.95|5614.45|377
1724253540000|2024-08-21 15:19:00|5615.33|5614.83|5613.95|5613.45|5615.33|5614.83|5613.08|5612.58|829
1724253550000|2024-08-21 15:19:10|5614.08|5613.58|5613.58|5613.08|5614.2|5613.7|5613.58|5613.08|568
1724253560000|2024-08-21 15:19:20|5613.83|5613.33|5614.08|5613.58|5614.08|5613.58|5613.58|5613.08|201
1724253570000|2024-08-21 15:19:30|5613.83|5613.33|5613.08|5612.58|5614.08|5613.58|5612.58|5612.08|383
1724253580000|2024-08-21 15:19:40|5612.83|5612.33|5612.83|5612.33|5613.33|5612.83|5612.83|5612.33|198
1724253590000|2024-08-21 15:19:50|5613.08|5612.58|5613.83|5613.33|5613.83|5613.33|5613.08|5612.58|164
1724253600000|2024-08-21 15:20:00|5614.08|5613.58|5613.58|5613.08|5614.58|5614.08|5613.58|5613.08|866
1724253610000|2024-08-21 15:20:10|5613.83|5613.33|5613.33|5612.83|5614.08|5613.58|5613.33|5612.83|174
1724253620000|2024-08-21 15:20:20|5613.45|5612.95|5614.08|5613.58|5614.08|5613.58|5613.33|5612.83|279
1724253630000|2024-08-21 15:20:30|5614.33|5613.83|5614.33|5613.83|5614.83|5614.33|5613.83|5613.33|360
1724253640000|2024-08-21 15:20:40|5613.83|5613.33|5613.83|5613.33|5614.08|5613.58|5613.33|5612.83|221
1724253650000|2024-08-21 15:20:50|5613.58|5613.08|5614.08|5613.58|5614.08|5613.58|5613.58|5613.08|209
1724253660000|2024-08-21 15:21:00|5613.83|5613.33|5614.08|5613.58|5614.2|5613.7|5613.58|5613.08|252
1724253670000|2024-08-21 15:21:10|5613.83|5613.33|5613.33|5612.83|5613.83|5613.33|5613.08|5612.58|225
1724253680000|2024-08-21 15:21:20|5613.08|5612.58|5613.33|5612.83|5613.58|5613.08|5612.83|5612.33|208
1724253690000|2024-08-21 15:21:30|5613.58|5613.08|5614.58|5614.08|5614.58|5614.08|5613.58|5613.08|424
1724253700000|2024-08-21 15:21:40|5614.33|5613.83|5613.33|5612.83|5614.58|5614.08|5613.08|5612.58|267
1724253710000|2024-08-21 15:21:50|5613.45|5612.95|5612.83|5612.33|5613.58|5613.08|5612.08|5611.58|434
1724253720000|2024-08-21 15:22:00|5612.58|5612.08|5613.08|5612.58|5613.08|5612.58|5612.58|5612.08|347
1724253730000|2024-08-21 15:22:10|5612.95|5612.45|5612.33|5611.83|5612.95|5612.45|5612.08|5611.58|304
1724253740000|2024-08-21 15:22:20|5612.2|5611.7|5612.83|5612.33|5613.33|5612.83|5612.08|5611.58|636
1724253750000|2024-08-21 15:22:30|5612.95|5612.45|5613.33|5612.83|5613.33|5612.83|5612.95|5612.45|181
1724253760000|2024-08-21 15:22:40|5613.58|5613.08|5613.2|5612.7|5613.58|5613.08|5613.2|5612.7|139
1724253770000|2024-08-21 15:22:50|5613.08|5612.58|5614.08|5613.58|5614.08|5613.58|5613.08|5612.58|157
1724253780000|2024-08-21 15:23:00|5613.58|5613.08|5613.83|5613.33|5613.83|5613.33|5613.33|5612.83|209
1724253790000|2024-08-21 15:23:10|5613.7|5613.2|5613.08|5612.58|5613.7|5613.2|5613.08|5612.58|159
1724253800000|2024-08-21 15:23:20|5612.83|5612.33|5613.45|5612.95|5613.58|5613.08|5612.45|5611.95|233
1724253810000|2024-08-21 15:23:30|5613.58|5613.08|5613.83|5613.33|5613.83|5613.33|5613.08|5612.58|91
1724253820000|2024-08-21 15:23:40|5613.7|5613.2|5613.33|5612.83|5614.08|5613.58|5613.33|5612.83|234
1724253830000|2024-08-21 15:23:50|5613.08|5612.58|5613.08|5612.58|5613.58|5613.08|5612.83|5612.33|256
1724253840000|2024-08-21 15:24:00|5613.2|5612.7|5613.33|5612.83|5613.33|5612.83|5612.95|5612.45|175
1724253850000|2024-08-21 15:24:10|5613.58|5613.08|5611.83|5611.33|5613.83|5613.33|5611.83|5611.33|387
1724253860000|2024-08-21 15:24:20|5611.95|5611.45|5611.83|5611.33|5612.33|5611.83|5611.58|5611.08|365
1724253870000|2024-08-21 15:24:30|5612.08|5611.58|5612.08|5611.58|5612.33|5611.83|5611.83|5611.33|260
1724253880000|2024-08-21 15:24:40|5611.83|5611.33|5612.83|5612.33|5613.08|5612.58|5611.83|5611.33|337
1724253890000|2024-08-21 15:24:50|5612.7|5612.2|5612.58|5612.08|5613.33|5612.83|5612.33|5611.83|238
1724253900000|2024-08-21 15:25:00|5612.83|5612.33|5613.58|5613.08|5613.58|5613.08|5612.83|5612.33|333
1724253910000|2024-08-21 15:25:10|5613.33|5612.83|5611.58|5611.08|5613.33|5612.83|5611.33|5610.83|353
1724253920000|2024-08-21 15:25:20|5611.83|5611.33|5611.83|5611.33|5612.08|5611.58|5611.58|5611.08|310
1724253930000|2024-08-21 15:25:30|5611.58|5611.08|5612.08|5611.58|5612.33|5611.83|5611.08|5610.58|290
1724253940000|2024-08-21 15:25:40|5612.2|5611.7|5613.08|5612.58|5613.08|5612.58|5612.2|5611.7|182
1724253950000|2024-08-21 15:25:50|5612.83|5612.33|5612.83|5612.33|5613.08|5612.58|5612.58|5612.08|216
1724253960000|2024-08-21 15:26:00|5613.08|5612.58|5614.08|5613.58|5614.58|5614.08|5613.08|5612.58|451
1724253970000|2024-08-21 15:26:10|5614.33|5613.83|5614.83|5614.33|5614.83|5614.33|5614.33|5613.83|332
1724253980000|2024-08-21 15:26:20|5614.58|5614.08|5613.58|5613.08|5614.58|5614.08|5613.58|5613.08|206
1724253990000|2024-08-21 15:26:30|5613.7|5613.2|5612.83|5612.33|5613.7|5613.2|5612.83|5612.33|269
1724254000000|2024-08-21 15:26:40|5612.58|5612.08|5612.83|5612.33|5612.83|5612.33|5612.33|5611.83|160
1724254010000|2024-08-21 15:26:50|5612.95|5612.45|5612.33|5611.83|5612.95|5612.45|5612.08|5611.58|112
1724254020000|2024-08-21 15:27:00|5612.58|5612.08|5612.08|5611.58|5612.95|5612.45|5611.83|5611.33|211
1724254030000|2024-08-21 15:27:10|5611.95|5611.45|5613.08|5612.58|5613.08|5612.58|5611.95|5611.45|203
1724254040000|2024-08-21 15:27:20|5612.95|5612.45|5613.33|5612.83|5613.58|5613.08|5612.58|5612.08|280
1724254050000|2024-08-21 15:27:30|5613.45|5612.95|5613.58|5613.08|5613.58|5613.08|5613.08|5612.58|54
1724254060000|2024-08-21 15:27:40|5614.08|5613.58|5613.83|5613.33|5614.08|5613.58|5613.83|5613.33|171
1724254070000|2024-08-21 15:27:50|5613.58|5613.08|5614.08|5613.58|5614.08|5613.58|5613.33|5612.83|274
1724254080000|2024-08-21 15:28:00|5613.83|5613.33|5614.83|5614.33|5614.83|5614.33|5613.83|5613.33|425
1724254090000|2024-08-21 15:28:10|5614.58|5614.08|5615.08|5614.58|5615.08|5614.58|5614.58|5614.08|248
1724254100000|2024-08-21 15:28:20|5614.83|5614.33|5614.83|5614.33|5615.08|5614.58|5614.83|5614.33|209
1724254110000|2024-08-21 15:28:30|5614.7|5614.2|5614.33|5613.83|5614.83|5614.33|5614.08|5613.58|218
1724254120000|2024-08-21 15:28:40|5614.58|5614.08|5614.58|5614.08|5614.83|5614.33|5614.58|5614.08|146
1724254130000|2024-08-21 15:28:50|5614.33|5613.83|5613.45|5612.95|5614.33|5613.83|5612.83|5612.33|254
1724254140000|2024-08-21 15:29:00|5613.58|5613.08|5613.08|5612.58|5613.58|5613.08|5612.83|5612.33|139
1724254150000|2024-08-21 15:29:10|5613.2|5612.7|5612.33|5611.83|5613.2|5612.7|5612.2|5611.7|286
1724254160000|2024-08-21 15:29:20|5612.08|5611.58|5612.08|5611.58|5612.08|5611.58|5611.58|5611.08|264
1724254170000|2024-08-21 15:29:30|5612.33|5611.83|5612.08|5611.58|5612.33|5611.83|5611.83|5611.33|196
1724254180000|2024-08-21 15:29:40|5612.2|5611.7|5612.58|5612.08|5613.08|5612.58|5611.58|5611.08|520
1724254190000|2024-08-21 15:29:50|5612.83|5612.33|5613.08|5612.58|5613.08|5612.58|5612.58|5612.08|160
1724254200000|2024-08-21 15:30:00|5612.83|5612.33|5611.83|5611.33|5612.83|5612.33|5611.83|5611.33|350
1724254210000|2024-08-21 15:30:10|5611.7|5611.2|5611.33|5610.83|5611.83|5611.33|5610.83|5610.33|471
1724254220000|2024-08-21 15:30:20|5611.08|5610.58|5611.08|5610.58|5611.58|5611.08|5610.83|5610.33|303
1724254230000|2024-08-21 15:30:30|5610.83|5610.33|5611.08|5610.58|5611.58|5611.08|5610.83|5610.33|308
1724254240000|2024-08-21 15:30:40|5611.33|5610.83|5612.33|5611.83|5612.33|5611.83|5611.08|5610.58|275
1724254250000|2024-08-21 15:30:50|5611.83|5611.33|5611.08|5610.58|5611.83|5611.33|5610.58|5610.08|546
1724254260000|2024-08-21 15:31:00|5610.83|5610.33|5611.08|5610.58|5611.58|5611.08|5610.83|5610.33|437
1724254270000|2024-08-21 15:31:10|5610.95|5610.45|5610.58|5610.08|5610.95|5610.45|5609.83|5609.33|490
1724254280000|2024-08-21 15:31:20|5610.33|5609.83|5610.58|5610.08|5610.58|5610.08|5610.08|5609.58|151
1724254290000|2024-08-21 15:31:30|5610.45|5609.95|5610.83|5610.33|5610.83|5610.33|5610.33|5609.83|133
1724254300000|2024-08-21 15:31:40|5611.08|5610.58|5612.08|5611.58|5612.08|5611.58|5611.08|5610.58|309
1724254310000|2024-08-21 15:31:50|5612.33|5611.83|5611.33|5610.83|5612.58|5612.08|5611.33|5610.83|194
1724254320000|2024-08-21 15:32:00|5611.58|5611.08|5611.83|5611.33|5611.83|5611.33|5611.33|5610.83|95
1724254330000|2024-08-21 15:32:10|5611.58|5611.08|5611.83|5611.33|5612.08|5611.58|5611.58|5611.08|51
1724254340000|2024-08-21 15:32:20|5611.33|5610.83|5610.83|5610.33|5611.33|5610.83|5610.83|5610.33|140
1724254350000|2024-08-21 15:32:30|5610.95|5610.45|5610.7|5610.2|5611.58|5611.08|5610.58|5610.08|205
1724254360000|2024-08-21 15:32:40|5610.58|5610.08|5611.58|5611.08|5611.83|5611.33|5610.58|5610.08|160
1724254370000|2024-08-21 15:32:50|5611.33|5610.83|5611.58|5611.08|5611.58|5611.08|5611.08|5610.58|128
1724254380000|2024-08-21 15:33:00|5611.33|5610.83|5611.08|5610.58|5611.33|5610.83|5610.58|5610.08|236
1724254390000|2024-08-21 15:33:10|5610.83|5610.33|5610.58|5610.08|5611.2|5610.7|5610.58|5610.08|204
1724254400000|2024-08-21 15:33:20|5610.83|5610.33|5611.08|5610.58|5611.08|5610.58|5610.58|5610.08|163
1724254410000|2024-08-21 15:33:30|5610.95|5610.45|5610.83|5610.33|5611.58|5611.08|5610.83|5610.33|253
1724254420000|2024-08-21 15:33:40|5611.08|5610.58|5612.08|5611.58|5612.33|5611.83|5611.08|5610.58|225
1724254430000|2024-08-21 15:33:50|5612.33|5611.83|5612.58|5612.08|5612.83|5612.33|5611.7|5611.2|238
1724254440000|2024-08-21 15:34:00|5612.7|5612.2|5612.08|5611.58|5612.83|5612.33|5611.7|5611.2|267
1724254450000|2024-08-21 15:34:10|5611.83|5611.33|5612.08|5611.58|5612.08|5611.58|5611.83|5611.33|97
1724254460000|2024-08-21 15:34:20|5611.83|5611.33|5611.83|5611.33|5612.08|5611.58|5611.7|5611.2|114
1724254470000|2024-08-21 15:34:30|5611.58|5611.08|5610.08|5609.58|5611.83|5611.33|5609.83|5609.33|456
1724254480000|2024-08-21 15:34:40|5609.83|5609.33|5609.58|5609.08|5609.83|5609.33|5609.33|5608.83|462
1724254490000|2024-08-21 15:34:50|5609.83|5609.33|5609.83|5609.33|5609.83|5609.33|5609.33|5608.83|381
1724254500000|2024-08-21 15:35:00|5609.58|5609.08|5611.08|5610.58|5611.33|5610.83|5609.58|5609.08|321
1724254510000|2024-08-21 15:35:10|5610.83|5610.33|5610.83|5610.33|5611.33|5610.83|5610.83|5610.33|172
1724254520000|2024-08-21 15:35:20|5610.58|5610.08|5611.58|5611.08|5611.58|5611.08|5610.45|5609.95|239
1724254530000|2024-08-21 15:35:30|5611.33|5610.83|5611.58|5611.08|5611.58|5611.08|5611.33|5610.83|44
1724254540000|2024-08-21 15:35:40|5611.83|5611.33|5611.58|5611.08|5612.08|5611.58|5611.2|5610.7|309
1724254550000|2024-08-21 15:35:50|5611.33|5610.83|5611.33|5610.83|5611.33|5610.83|5610.83|5610.33|182
1724254560000|2024-08-21 15:36:00|5611.08|5610.58|5612.33|5611.83|5612.33|5611.83|5610.83|5610.33|232
1724254570000|2024-08-21 15:36:10|5611.83|5611.33|5612.33|5611.83|5612.58|5612.08|5611.83|5611.33|202
1724254580000|2024-08-21 15:36:20|5612.58|5612.08|5612.33|5611.83|5612.83|5612.33|5612.33|5611.83|175
1724254590000|2024-08-21 15:36:30|5612.2|5611.7|5612.83|5612.33|5612.83|5612.33|5612.08|5611.58|93
1724254600000|2024-08-21 15:36:40|5613.08|5612.58|5613.83|5613.33|5613.83|5613.33|5613.08|5612.58|328
1724254610000|2024-08-21 15:36:50|5613.58|5613.08|5614.58|5614.08|5614.83|5614.33|5613.58|5613.08|423
1724254620000|2024-08-21 15:37:00|5614.33|5613.83|5614.33|5613.83|5614.83|5614.33|5614.08|5613.58|473
1724254630000|2024-08-21 15:37:10|5614.2|5613.7|5613.83|5613.33|5614.33|5613.83|5613.58|5613.08|301
1724254640000|2024-08-21 15:37:20|5613.95|5613.45|5613.58|5613.08|5613.95|5613.45|5613.33|5612.83|300
1724254650000|2024-08-21 15:37:30|5613.83|5613.33|5613.58|5613.08|5613.83|5613.33|5613.58|5613.08|76
1724254660000|2024-08-21 15:37:40|5613.7|5613.2|5613.58|5613.08|5613.7|5613.2|5613.08|5612.58|125
1724254670000|2024-08-21 15:37:50|5613.33|5612.83|5613.08|5612.58|5613.33|5612.83|5612.83|5612.33|226
1724254680000|2024-08-21 15:38:00|5612.83|5612.33|5613.08|5612.58|5613.33|5612.83|5612.83|5612.33|253
1724254690000|2024-08-21 15:38:10|5613.2|5612.7|5611.58|5611.08|5613.58|5613.08|5611.58|5611.08|295
1724254700000|2024-08-21 15:38:20|5611.83|5611.33|5611.58|5611.08|5611.83|5611.33|5611.33|5610.83|275
1724254710000|2024-08-21 15:38:30|5611.83|5611.33|5612.33|5611.83|5612.83|5612.33|5611.83|5611.33|249
1724254720000|2024-08-21 15:38:40|5612.58|5612.08|5611.58|5611.08|5612.83|5612.33|5611.58|5611.08|140
1724254730000|2024-08-21 15:38:50|5611.7|5611.2|5611.7|5611.2|5611.83|5611.33|5611.58|5611.08|120
1724254740000|2024-08-21 15:39:00|5611.83|5611.33|5611.58|5611.08|5612.33|5611.83|5611.58|5611.08|204
1724254750000|2024-08-21 15:39:10|5611.45|5610.95|5611.58|5611.08|5611.83|5611.33|5611.08|5610.58|198
1724254760000|2024-08-21 15:39:20|5612.08|5611.58|5611.58|5611.08|5612.08|5611.58|5611.58|5611.08|96
1724254770000|2024-08-21 15:39:30|5611.7|5611.2|5612.33|5611.83|5612.33|5611.83|5611.7|5611.2|161
1724254780000|2024-08-21 15:39:40|5612.2|5611.7|5612.33|5611.83|5612.33|5611.83|5611.7|5611.2|129
1724254790000|2024-08-21 15:39:50|5612.45|5611.95|5611.83|5611.33|5612.58|5612.08|5611.58|5611.08|101
1724254800000|2024-08-21 15:40:00|5612.08|5611.58|5612.83|5612.33|5612.83|5612.33|5611.83|5611.33|118
1724254810000|2024-08-21 15:40:10|5612.58|5612.08|5612.58|5612.08|5612.58|5612.08|5612.08|5611.58|256
1724254820000|2024-08-21 15:40:20|5612.7|5612.2|5611.83|5611.33|5612.7|5612.2|5611.58|5611.08|176
1724254830000|2024-08-21 15:40:30|5611.95|5611.45|5612.33|5611.83|5612.83|5612.33|5611.95|5611.45|157
1724254840000|2024-08-21 15:40:40|5612.58|5612.08|5612.7|5612.2|5613.08|5612.58|5612.58|5612.08|172
1724254850000|2024-08-21 15:40:50|5612.83|5612.33|5612.58|5612.08|5613.08|5612.58|5612.33|5611.83|109
1724254860000|2024-08-21 15:41:00|5612.7|5612.2|5612.58|5612.08|5613.33|5612.83|5612.33|5611.83|267
1724254870000|2024-08-21 15:41:10|5612.45|5611.95|5612.08|5611.58|5612.58|5612.08|5612.08|5611.58|209
1724254880000|2024-08-21 15:41:20|5612.33|5611.83|5611.83|5611.33|5612.33|5611.83|5611.58|5611.08|193
1724254890000|2024-08-21 15:41:30|5612.08|5611.58|5612.08|5611.58|5612.33|5611.83|5611.83|5611.33|158
1724254900000|2024-08-21 15:41:40|5612.33|5611.83|5612.33|5611.83|5612.83|5612.33|5612.33|5611.83|182
1724254910000|2024-08-21 15:41:50|5612.45|5611.95|5613.33|5612.83|5613.58|5613.08|5612.45|5611.95|183
1724254920000|2024-08-21 15:42:00|5613.08|5612.58|5612.83|5612.33|5613.33|5612.83|5612.58|5612.08|174
1724254930000|2024-08-21 15:42:10|5612.95|5612.45|5612.83|5612.33|5613.08|5612.58|5612.58|5612.08|105
1724254940000|2024-08-21 15:42:20|5612.58|5612.08|5611.33|5610.83|5612.58|5612.08|5611.33|5610.83|312
1724254950000|2024-08-21 15:42:30|5611.08|5610.58|5610.58|5610.08|5611.33|5610.83|5610.33|5609.83|426
1724254960000|2024-08-21 15:42:40|5610.83|5610.33|5610.58|5610.08|5611.08|5610.58|5610.58|5610.08|207
1724254970000|2024-08-21 15:42:50|5610.83|5610.33|5611.08|5610.58|5611.08|5610.58|5610.58|5610.08|97
1724254980000|2024-08-21 15:43:00|5610.83|5610.33|5611.83|5611.33|5611.83|5611.33|5610.83|5610.33|361
1724254990000|2024-08-21 15:43:10|5611.7|5611.2|5611.58|5611.08|5612.08|5611.58|5611.33|5610.83|152
1724255000000|2024-08-21 15:43:20|5611.45|5610.95|5611.08|5610.58|5611.45|5610.95|5610.83|5610.33|334
1724255010000|2024-08-21 15:43:30|5610.83|5610.33|5610.33|5609.83|5610.83|5610.33|5610.33|5609.83|213
1724255020000|2024-08-21 15:43:40|5610.45|5609.95|5610.58|5610.08|5611.08|5610.58|5610.45|5609.95|203
1724255030000|2024-08-21 15:43:50|5610.33|5609.83|5609.33|5608.83|5610.33|5609.83|5609.08|5608.58|547
1724255040000|2024-08-21 15:44:00|5609.58|5609.08|5609.58|5609.08|5609.83|5609.33|5609.2|5608.7|429
1724255050000|2024-08-21 15:44:10|5609.7|5609.2|5610.45|5609.95|5610.58|5610.08|5609.08|5608.58|655
1724255060000|2024-08-21 15:44:20|5610.58|5610.08|5610.7|5610.2|5610.83|5610.33|5610.33|5609.83|253
1724255070000|2024-08-21 15:44:30|5610.83|5610.33|5611.33|5610.83|5611.33|5610.83|5610.83|5610.33|128
1724255080000|2024-08-21 15:44:40|5611.08|5610.58|5611.33|5610.83|5611.33|5610.83|5611.08|5610.58|98
1724255090000|2024-08-21 15:44:50|5611.2|5610.7|5611.33|5610.83|5611.58|5611.08|5611.08|5610.58|140
1724255100000|2024-08-21 15:45:00|5611.58|5611.08|5612.58|5612.08|5612.58|5612.08|5611.58|5611.08|354
1724255110000|2024-08-21 15:45:10|5612.83|5612.33|5612.83|5612.33|5613.08|5612.58|5612.58|5612.08|436
1724255120000|2024-08-21 15:45:20|5613.08|5612.58|5612.83|5612.33|5613.33|5612.83|5612.58|5612.08|326
1724255130000|2024-08-21 15:45:30|5612.58|5612.08|5613.58|5613.08|5613.58|5613.08|5612.58|5612.08|347
1724255140000|2024-08-21 15:45:40|5613.7|5613.2|5613.33|5612.83|5613.7|5613.2|5613.33|5612.83|183
1724255150000|2024-08-21 15:45:50|5613.2|5612.7|5614.08|5613.58|5614.08|5613.58|5612.83|5612.33|272
1724255160000|2024-08-21 15:46:00|5613.83|5613.33|5614.2|5613.7|5614.2|5613.7|5613.58|5613.08|177
1724255170000|2024-08-21 15:46:10|5614.08|5613.58|5612.95|5612.45|5614.2|5613.7|5612.83|5612.33|295
1724255180000|2024-08-21 15:46:20|5613.08|5612.58|5612.58|5612.08|5613.08|5612.58|5612.33|5611.83|148
1724255190000|2024-08-21 15:46:30|5612.7|5612.2|5612.33|5611.83|5612.7|5612.2|5612.08|5611.58|203
1724255200000|2024-08-21 15:46:40|5612.2|5611.7|5611.58|5611.08|5612.2|5611.7|5611.58|5611.08|219
1724255210000|2024-08-21 15:46:50|5611.33|5610.83|5611.33|5610.83|5611.58|5611.08|5611.08|5610.58|330
1724255220000|2024-08-21 15:47:00|5611.45|5610.95|5611.08|5610.58|5611.45|5610.95|5610.83|5610.33|221
1724255230000|2024-08-21 15:47:10|5610.83|5610.33|5610.83|5610.33|5610.83|5610.33|5610.33|5609.83|357
1724255240000|2024-08-21 15:47:20|5610.7|5610.2|5610.33|5609.83|5610.83|5610.33|5610.33|5609.83|180
1724255250000|2024-08-21 15:47:30|5610.08|5609.58|5609.08|5608.58|5610.08|5609.58|5608.83|5608.33|429
1724255260000|2024-08-21 15:47:40|5608.58|5608.08|5608.58|5608.08|5608.83|5608.33|5608.58|5608.08|307
1724255270000|2024-08-21 15:47:50|5608.83|5608.33|5609.08|5608.58|5609.08|5608.58|5608.58|5608.08|328
1724255280000|2024-08-21 15:48:00|5608.95|5608.45|5608.33|5607.83|5608.95|5608.45|5608.08|5607.58|381
1724255290000|2024-08-21 15:48:10|5608.58|5608.08|5608.83|5608.33|5609.08|5608.58|5608.58|5608.08|199
1724255300000|2024-08-21 15:48:20|5608.7|5608.2|5608.08|5607.58|5608.83|5608.33|5608.08|5607.58|132
1724255310000|2024-08-21 15:48:30|5608.33|5607.83|5608.33|5607.83|5608.33|5607.83|5607.83|5607.33|682
1724255320000|2024-08-21 15:48:40|5608.2|5607.7|5608.33|5607.83|5608.33|5607.83|5607.95|5607.45|159
1724255330000|2024-08-21 15:48:50|5608.45|5607.95|5608.08|5607.58|5608.45|5607.95|5608.08|5607.58|343
1724255340000|2024-08-21 15:49:00|5607.95|5607.45|5607.58|5607.08|5607.95|5607.45|5607.33|5606.83|766
1724255350000|2024-08-21 15:49:10|5607.83|5607.33|5607.58|5607.08|5607.83|5607.33|5607.33|5606.83|241
1724255360000|2024-08-21 15:49:20|5607.83|5607.33|5608.08|5607.58|5608.08|5607.58|5607.83|5607.33|404
1724255370000|2024-08-21 15:49:30|5608.2|5607.7|5607.83|5607.33|5608.2|5607.7|5607.83|5607.33|114
1724255380000|2024-08-21 15:49:40|5607.58|5607.08|5607.33|5606.83|5607.83|5607.33|5607.33|5606.83|241
1724255390000|2024-08-21 15:49:50|5606.33|5605.83|5605.08|5604.58|5606.33|5605.83|5604.33|5603.83|1556
1724255400000|2024-08-21 15:50:00|5605.33|5604.83|5604.58|5604.08|5605.33|5604.83|5603.83|5603.33|945
1724255410000|2024-08-21 15:50:10|5604.83|5604.33|5605.58|5605.08|5605.58|5605.08|5604.58|5604.08|630
1724255420000|2024-08-21 15:50:20|5605.33|5604.83|5605.83|5605.33|5606.08|5605.58|5605.08|5604.58|511
1724255430000|2024-08-21 15:50:30|5605.58|5605.08|5604.58|5604.08|5606.33|5605.83|5604.58|5604.08|630
1724255440000|2024-08-21 15:50:40|5604.83|5604.33|5605.58|5605.08|5605.83|5605.33|5604.58|5604.08|450
1724255450000|2024-08-21 15:50:50|5605.45|5604.95|5604.83|5604.33|5605.45|5604.95|5604.58|5604.08|186
1724255460000|2024-08-21 15:51:00|5605.08|5604.58|5604.33|5603.83|5605.08|5604.58|5604.33|5603.83|412
1724255470000|2024-08-21 15:51:10|5604.08|5603.58|5603.08|5602.58|5604.33|5603.83|5602.58|5602.08|1021
1724255480000|2024-08-21 15:51:20|5603.33|5602.83|5601.83|5601.33|5603.33|5602.83|5601.58|5601.08|587
1724255490000|2024-08-21 15:51:30|5602.08|5601.58|5603.08|5602.58|5603.08|5602.58|5602.08|5601.58|355
1724255500000|2024-08-21 15:51:40|5603.2|5602.7|5602.83|5602.33|5603.33|5602.83|5602.58|5602.08|238
1724255510000|2024-08-21 15:51:50|5602.95|5602.45|5602.83|5602.33|5603.33|5602.83|5602.58|5602.08|218
1724255520000|2024-08-21 15:52:00|5602.58|5602.08|5603.33|5602.83|5603.45|5602.95|5602.58|5602.08|297
1724255530000|2024-08-21 15:52:10|5603.08|5602.58|5601.83|5601.33|5603.08|5602.58|5601.08|5600.58|664
1724255540000|2024-08-21 15:52:20|5602.08|5601.58|5602.08|5601.58|5602.08|5601.58|5601.33|5600.83|335
1724255550000|2024-08-21 15:52:30|5602.33|5601.83|5601.08|5600.58|5602.33|5601.83|5601.08|5600.58|518
1724255560000|2024-08-21 15:52:40|5601.33|5600.83|5602.2|5601.7|5602.2|5601.7|5601.33|5600.83|208
1724255570000|2024-08-21 15:52:50|5602.08|5601.58|5602.58|5602.08|5603.08|5602.58|5602.08|5601.58|541
1724255580000|2024-08-21 15:53:00|5602.83|5602.33|5602.08|5601.58|5602.83|5602.33|5601.95|5601.45|305
1724255590000|2024-08-21 15:53:10|5602.2|5601.7|5602.33|5601.83|5602.58|5602.08|5602.2|5601.7|169
1724255600000|2024-08-21 15:53:20|5602.2|5601.7|5602.58|5602.08|5603.08|5602.58|5602.08|5601.58|308
1724255610000|2024-08-21 15:53:30|5602.33|5601.83|5604.33|5603.83|5604.33|5603.83|5602.33|5601.83|361
1724255620000|2024-08-21 15:53:40|5604.58|5604.08|5604.33|5603.83|5604.58|5604.08|5604.2|5603.7|331
1724255630000|2024-08-21 15:53:50|5604.2|5603.7|5603.58|5603.08|5604.33|5603.83|5603.58|5603.08|310
1724255640000|2024-08-21 15:54:00|5603.33|5602.83|5604.08|5603.58|5604.2|5603.7|5603.33|5602.83|268
1724255650000|2024-08-21 15:54:10|5604.33|5603.83|5603.83|5603.33|5604.33|5603.83|5603.58|5603.08|203
1724255660000|2024-08-21 15:54:20|5603.58|5603.08|5604.08|5603.58|5604.2|5603.7|5603.58|5603.08|87
1724255670000|2024-08-21 15:54:30|5604.2|5603.7|5604.08|5603.58|5604.33|5603.83|5603.83|5603.33|172
1724255680000|2024-08-21 15:54:40|5603.95|5603.45|5604.45|5603.95|5604.58|5604.08|5603.95|5603.45|57
1724255690000|2024-08-21 15:54:50|5604.58|5604.08|5603.83|5603.33|5604.58|5604.08|5603.83|5603.33|81
1724255700000|2024-08-21 15:55:00|5603.33|5602.83|5603.58|5603.08|5603.58|5603.08|5602.83|5602.33|329
1724255710000|2024-08-21 15:55:10|5603.33|5602.83|5603.33|5602.83|5603.58|5603.08|5603.08|5602.58|112
1724255720000|2024-08-21 15:55:20|5603.08|5602.58|5602.83|5602.33|5603.08|5602.58|5602.33|5601.83|274
1724255730000|2024-08-21 15:55:30|5603.08|5602.58|5602.33|5601.83|5603.08|5602.58|5602.33|5601.83|130
1724255740000|2024-08-21 15:55:40|5602.58|5602.08|5603.08|5602.58|5603.08|5602.58|5602.33|5601.83|175
1724255750000|2024-08-21 15:55:50|5602.95|5602.45|5602.83|5602.33|5603.08|5602.58|5602.58|5602.08|178
1724255760000|2024-08-21 15:56:00|5602.58|5602.08|5601.58|5601.08|5602.95|5602.45|5601.33|5600.83|263
1724255770000|2024-08-21 15:56:10|5601.83|5601.33|5601.58|5601.08|5602.08|5601.58|5601.58|5601.08|228
1724255780000|2024-08-21 15:56:20|5601.33|5600.83|5601.33|5600.83|5601.33|5600.83|5600.83|5600.33|296
1724255790000|2024-08-21 15:56:30|5601.08|5600.58|5600.58|5600.08|5601.33|5600.83|5600.33|5599.83|510
1724255800000|2024-08-21 15:56:40|5600.7|5600.2|5601.58|5601.08|5601.58|5601.08|5600.58|5600.08|397
1724255810000|2024-08-21 15:56:50|5601.83|5601.33|5601.33|5600.83|5602.33|5601.83|5601.33|5600.83|248
1724255820000|2024-08-21 15:57:00|5601.58|5601.08|5601.33|5600.83|5602.08|5601.58|5601.33|5600.83|342
1724255830000|2024-08-21 15:57:10|5601.58|5601.08|5600.08|5599.58|5601.58|5601.08|5599.83|5599.33|732
1724255840000|2024-08-21 15:57:20|5599.83|5599.33|5599.33|5598.83|5600.08|5599.58|5599.33|5598.83|987
1724255850000|2024-08-21 15:57:30|5599.58|5599.08|5600.33|5599.83|5600.33|5599.83|5599.58|5599.08|563
1724255860000|2024-08-21 15:57:40|5600.45|5599.95|5600.08|5599.58|5600.58|5600.08|5600.08|5599.58|727
1724255870000|2024-08-21 15:57:50|5599.83|5599.33|5600.45|5599.95|5600.45|5599.95|5599.83|5599.33|159
1724255880000|2024-08-21 15:58:00|5600.58|5600.08|5600.33|5599.83|5600.83|5600.33|5600.33|5599.83|353
1724255890000|2024-08-21 15:58:10|5600.08|5599.58|5600.45|5599.95|5600.83|5600.33|5599.83|5599.33|348
1724255900000|2024-08-21 15:58:20|5600.58|5600.08|5599.83|5599.33|5600.58|5600.08|5599.83|5599.33|153
1724255910000|2024-08-21 15:58:30|5599.58|5599.08|5599.58|5599.08|5599.83|5599.33|5599.33|5598.83|546
1724255920000|2024-08-21 15:58:40|5599.83|5599.33|5599.83|5599.33|5600.08|5599.58|5599.83|5599.33|179
1724255930000|2024-08-21 15:58:50|5599.95|5599.45|5599.83|5599.33|5600.08|5599.58|5599.83|5599.33|269
1724255940000|2024-08-21 15:59:00|5599.95|5599.45|5601.08|5600.58|5601.08|5600.58|5599.83|5599.33|347
1724255950000|2024-08-21 15:59:10|5600.83|5600.33|5601.58|5601.08|5601.83|5601.33|5600.58|5600.08|288
1724255960000|2024-08-21 15:59:20|5601.83|5601.33|5601.83|5601.33|5602.08|5601.58|5601.58|5601.08|206
1724255970000|2024-08-21 15:59:30|5602.08|5601.58|5601.95|5601.45|5602.33|5601.83|5601.83|5601.33|158
1724255980000|2024-08-21 15:59:40|5602.08|5601.58|5601.83|5601.33|5602.33|5601.83|5601.83|5601.33|112
1724255990000|2024-08-21 15:59:50|5601.95|5601.45|5601.83|5601.33|5602.08|5601.58|5601.83|5601.33|202
1724256000000|2024-08-21 16:00:00|5601.58|5601.08|5600.33|5599.83|5601.83|5601.33|5599.83|5599.33|570
1724256010000|2024-08-21 16:00:10|5600.2|5599.7|5599.58|5599.08|5600.2|5599.7|5599.08|5598.58|864
1724256020000|2024-08-21 16:00:20|5599.33|5598.83|5599.83|5599.33|5599.95|5599.45|5599.33|5598.83|298
1724256030000|2024-08-21 16:00:30|5599.58|5599.08|5600.08|5599.58|5600.08|5599.58|5599.58|5599.08|209
1724256040000|2024-08-21 16:00:40|5600.33|5599.83|5599.83|5599.33|5600.33|5599.83|5599.83|5599.33|91
1724256050000|2024-08-21 16:00:50|5600.08|5599.58|5599.83|5599.33|5600.08|5599.58|5599.58|5599.08|134
1724256060000|2024-08-21 16:01:00|5599.7|5599.2|5598.83|5598.33|5599.7|5599.2|5598.83|5598.33|511
1724256070000|2024-08-21 16:01:10|5599.08|5598.58|5600.08|5599.58|5600.08|5599.58|5599.08|5598.58|416
1724256080000|2024-08-21 16:01:20|5599.95|5599.45|5599.33|5598.83|5600.08|5599.58|5599.33|5598.83|118
1724256090000|2024-08-21 16:01:30|5599.45|5598.95|5599.08|5598.58|5599.58|5599.08|5599.08|5598.58|191
1724256100000|2024-08-21 16:01:40|5598.83|5598.33|5598.83|5598.33|5599.08|5598.58|5598.83|5598.33|294
1724256110000|2024-08-21 16:01:50|5598.58|5598.08|5599.08|5598.58|5599.08|5598.58|5598.08|5597.58|1175
1724256120000|2024-08-21 16:02:00|5598.83|5598.33|5599.08|5598.58|5599.08|5598.58|5598.83|5598.33|231
1724256130000|2024-08-21 16:02:10|5599.33|5598.83|5598.33|5597.83|5599.33|5598.83|5598.08|5597.58|396
1724256140000|2024-08-21 16:02:20|5598.2|5597.7|5595.83|5595.33|5598.33|5597.83|5595.83|5595.33|3323
1724256150000|2024-08-21 16:02:30|5595.58|5595.08|5595.08|5594.58|5595.58|5595.08|5595.08|5594.58|1767
1724256160000|2024-08-21 16:02:40|5594.95|5594.45|5594.58|5594.08|5595.08|5594.58|5594.58|5594.08|1836
1724256170000|2024-08-21 16:02:50|5594.7|5594.2|5593.33|5592.83|5594.7|5594.2|5593.33|5592.83|1513
1724256180000|2024-08-21 16:03:00|5593.2|5592.7|5595.08|5594.58|5595.08|5594.58|5592.83|5592.33|2119
1724256190000|2024-08-21 16:03:10|5595.33|5594.83|5596.58|5596.08|5596.83|5596.33|5595.33|5594.83|1027
1724256200000|2024-08-21 16:03:20|5596.83|5596.33|5595.45|5594.95|5596.83|5596.33|5594.58|5594.08|891
1724256210000|2024-08-21 16:03:30|5595.58|5595.08|5594.58|5594.08|5595.58|5595.08|5594.33|5593.83|370
1724256220000|2024-08-21 16:03:40|5594.83|5594.33|5594.58|5594.08|5595.08|5594.58|5594.58|5594.08|323
1724256230000|2024-08-21 16:03:50|5594.7|5594.2|5595.08|5594.58|5595.58|5595.08|5594.7|5594.2|393
1724256240000|2024-08-21 16:04:00|5594.95|5594.45|5594.58|5594.08|5595.08|5594.58|5594.33|5593.83|550
1724256250000|2024-08-21 16:04:10|5594.83|5594.33|5594.83|5594.33|5595.45|5594.95|5594.83|5594.33|420
1724256260000|2024-08-21 16:04:20|5594.7|5594.2|5594.33|5593.83|5594.95|5594.45|5593.83|5593.33|516
1724256270000|2024-08-21 16:04:30|5594.08|5593.58|5593.83|5593.33|5594.08|5593.58|5593.83|5593.33|360
1724256280000|2024-08-21 16:04:40|5594.08|5593.58|5594.58|5594.08|5594.83|5594.33|5594.08|5593.58|315
1724256290000|2024-08-21 16:04:50|5594.83|5594.33|5595.08|5594.58|5595.08|5594.58|5594.58|5594.08|242
1724256300000|2024-08-21 16:05:00|5595.2|5594.7|5597.08|5596.58|5597.08|5596.58|5594.95|5594.45|740
1724256310000|2024-08-21 16:05:10|5596.83|5596.33|5597.33|5596.83|5597.33|5596.83|5596.58|5596.08|523
1724256320000|2024-08-21 16:05:20|5597.2|5596.7|5595.83|5595.33|5597.2|5596.7|5595.7|5595.2|386
1724256330000|2024-08-21 16:05:30|5595.58|5595.08|5595.58|5595.08|5595.83|5595.33|5595.33|5594.83|269
1724256340000|2024-08-21 16:05:40|5595.33|5594.83|5596.08|5595.58|5596.33|5595.83|5595.33|5594.83|138
1724256350000|2024-08-21 16:05:50|5596.33|5595.83|5596.33|5595.83|5596.58|5596.08|5596.08|5595.58|262
1724256360000|2024-08-21 16:06:00|5596.2|5595.7|5597.08|5596.58|5597.08|5596.58|5596.2|5595.7|282
1724256370000|2024-08-21 16:06:10|5596.95|5596.45|5596.58|5596.08|5597.08|5596.58|5596.33|5595.83|421
1724256380000|2024-08-21 16:06:20|5596.83|5596.33|5596.83|5596.33|5597.58|5597.08|5596.83|5596.33|345
1724256390000|2024-08-21 16:06:30|5597.08|5596.58|5598.08|5597.58|5598.33|5597.83|5596.83|5596.33|406
1724256400000|2024-08-21 16:06:40|5598.33|5597.83|5598.83|5598.33|5599.08|5598.58|5598.33|5597.83|546
1724256410000|2024-08-21 16:06:50|5598.95|5598.45|5598.58|5598.08|5599.08|5598.58|5598.58|5598.08|281
1724256420000|2024-08-21 16:07:00|5598.83|5598.33|5597.83|5597.33|5598.83|5598.33|5597.83|5597.33|316
1724256430000|2024-08-21 16:07:10|5598.08|5597.58|5597.83|5597.33|5598.08|5597.58|5597.58|5597.08|205
1724256440000|2024-08-21 16:07:20|5597.58|5597.08|5597.08|5596.58|5597.58|5597.08|5597.08|5596.58|538
1724256450000|2024-08-21 16:07:30|5597.2|5596.7|5597.33|5596.83|5597.33|5596.83|5596.83|5596.33|345
1724256460000|2024-08-21 16:07:40|5597.2|5596.7|5597.08|5596.58|5597.33|5596.83|5596.83|5596.33|179
1724256470000|2024-08-21 16:07:50|5597.2|5596.7|5597.58|5597.08|5597.83|5597.33|5597.2|5596.7|455
1724256480000|2024-08-21 16:08:00|5597.83|5597.33|5598.58|5598.08|5598.83|5598.33|5597.83|5597.33|446
1724256490000|2024-08-21 16:08:10|5598.83|5598.33|5599.08|5598.58|5599.33|5598.83|5598.33|5597.83|428
1724256500000|2024-08-21 16:08:20|5598.83|5598.33|5598.83|5598.33|5598.83|5598.33|5598.58|5598.08|209
1724256510000|2024-08-21 16:08:30|5598.95|5598.45|5599.33|5598.83|5599.33|5598.83|5598.83|5598.33|323
1724256520000|2024-08-21 16:08:40|5599.45|5598.95|5600.08|5599.58|5600.08|5599.58|5599.45|5598.95|482
1724256530000|2024-08-21 16:08:50|5600.33|5599.83|5599.33|5598.83|5600.33|5599.83|5599.33|5598.83|383
1724256540000|2024-08-21 16:09:00|5599.58|5599.08|5598.83|5598.33|5599.58|5599.08|5598.83|5598.33|647
1724256550000|2024-08-21 16:09:10|5598.58|5598.08|5599.08|5598.58|5599.33|5598.83|5598.58|5598.08|284
1724256560000|2024-08-21 16:09:20|5599.2|5598.7|5599.33|5598.83|5599.83|5599.33|5599.2|5598.7|161
1724256570000|2024-08-21 16:09:30|5599.58|5599.08|5599.08|5598.58|5599.58|5599.08|5599.08|5598.58|131
1724256580000|2024-08-21 16:09:40|5599.2|5598.7|5598.7|5598.2|5599.33|5598.83|5598.58|5598.08|185
1724256590000|2024-08-21 16:09:50|5598.58|5598.08|5598.83|5598.33|5598.83|5598.33|5598.33|5597.83|226
1724256600000|2024-08-21 16:10:00|5598.95|5598.45|5598.83|5598.33|5599.08|5598.58|5598.58|5598.08|177
1724256610000|2024-08-21 16:10:10|5599.08|5598.58|5598.58|5598.08|5599.08|5598.58|5598.33|5597.83|334
1724256620000|2024-08-21 16:10:20|5598.83|5598.33|5599.7|5599.2|5599.83|5599.33|5598.83|5598.33|204
1724256630000|2024-08-21 16:10:30|5599.83|5599.33|5600.08|5599.58|5600.08|5599.58|5599.58|5599.08|203
1724256640000|2024-08-21 16:10:40|5600.33|5599.83|5600.83|5600.33|5600.83|5600.33|5600.08|5599.58|497
1724256650000|2024-08-21 16:10:50|5601.08|5600.58|5601.08|5600.58|5601.58|5601.08|5600.83|5600.33|481
1724256660000|2024-08-21 16:11:00|5601.33|5600.83|5601.83|5601.33|5601.83|5601.33|5601.08|5600.58|484
1724256670000|2024-08-21 16:11:10|5602.08|5601.58|5601.58|5601.08|5602.08|5601.58|5601.08|5600.58|521
1724256680000|2024-08-21 16:11:20|5601.33|5600.83|5601.08|5600.58|5601.83|5601.33|5600.83|5600.33|739
1724256690000|2024-08-21 16:11:30|5601.33|5600.83|5601.83|5601.33|5601.83|5601.33|5601.33|5600.83|363
1724256700000|2024-08-21 16:11:40|5602.08|5601.58|5601.83|5601.33|5602.08|5601.58|5601.7|5601.2|345
1724256710000|2024-08-21 16:11:50|5601.58|5601.08|5601.83|5601.33|5601.83|5601.33|5601.58|5601.08|95
1724256720000|2024-08-21 16:12:00|5601.7|5601.2|5601.58|5601.08|5602.33|5601.83|5601.58|5601.08|459
1724256730000|2024-08-21 16:12:10|5601.7|5601.2|5602.33|5601.83|5602.33|5601.83|5601.7|5601.2|383
1724256740000|2024-08-21 16:12:20|5602.08|5601.58|5600.08|5599.58|5602.08|5601.58|5600.08|5599.58|361
1724256750000|2024-08-21 16:12:30|5599.83|5599.33|5600.33|5599.83|5600.58|5600.08|5599.83|5599.33|820
1724256760000|2024-08-21 16:12:40|5600.08|5599.58|5600.33|5599.83|5600.58|5600.08|5599.7|5599.2|300
1724256770000|2024-08-21 16:12:50|5600.58|5600.08|5600.83|5600.33|5601.08|5600.58|5600.33|5599.83|247
1724256780000|2024-08-21 16:13:00|5600.7|5600.2|5600.58|5600.08|5600.83|5600.33|5600.33|5599.83|180
1724256790000|2024-08-21 16:13:10|5600.45|5599.95|5601.08|5600.58|5601.08|5600.58|5600.33|5599.83|314
1724256800000|2024-08-21 16:13:20|5600.83|5600.33|5600.33|5599.83|5601.08|5600.58|5600.33|5599.83|282
1724256810000|2024-08-21 16:13:30|5600.58|5600.08|5600.33|5599.83|5600.83|5600.33|5600.33|5599.83|241
1724256820000|2024-08-21 16:13:40|5600.08|5599.58|5600.58|5600.08|5600.58|5600.08|5599.58|5599.08|249
1724256830000|2024-08-21 16:13:50|5600.7|5600.2|5600.83|5600.33|5601.08|5600.58|5600.45|5599.95|152
1724256840000|2024-08-21 16:14:00|5600.95|5600.45|5601.08|5600.58|5601.08|5600.58|5600.33|5599.83|163
1724256850000|2024-08-21 16:14:10|5600.95|5600.45|5600.58|5600.08|5600.95|5600.45|5600.33|5599.83|131
1724256860000|2024-08-21 16:14:20|5600.45|5599.95|5600.83|5600.33|5601.08|5600.58|5600.33|5599.83|98
1724256870000|2024-08-21 16:14:30|5600.58|5600.08|5600.33|5599.83|5600.7|5600.2|5600.33|5599.83|306
1724256880000|2024-08-21 16:14:40|5600.45|5599.95|5600.33|5599.83|5600.58|5600.08|5600.33|5599.83|96
1724256890000|2024-08-21 16:14:50|5600.45|5599.95|5600.83|5600.33|5601.33|5600.83|5600.45|5599.95|187
1724256900000|2024-08-21 16:15:00|5600.58|5600.08|5600.83|5600.33|5600.83|5600.33|5600.33|5599.83|197
1724256910000|2024-08-21 16:15:10|5601.08|5600.58|5600.83|5600.33|5601.33|5600.83|5600.83|5600.33|132
1724256920000|2024-08-21 16:15:20|5600.95|5600.45|5601.08|5600.58|5601.33|5600.83|5600.95|5600.45|103
1724256930000|2024-08-21 16:15:30|5600.08|5599.58|5600.58|5600.08|5600.58|5600.08|5600.08|5599.58|204
1724256940000|2024-08-21 16:15:40|5600.7|5600.2|5600.58|5600.08|5601.33|5600.83|5600.58|5600.08|278
1724256950000|2024-08-21 16:15:50|5600.83|5600.33|5599.58|5599.08|5600.83|5600.33|5599.58|5599.08|328
1724256960000|2024-08-21 16:16:00|5599.83|5599.33|5600.83|5600.33|5600.83|5600.33|5599.58|5599.08|347
1724256970000|2024-08-21 16:16:10|5600.58|5600.08|5600.33|5599.83|5601.08|5600.58|5600.33|5599.83|216
1724256980000|2024-08-21 16:16:20|5600.08|5599.58|5600.58|5600.08|5600.58|5600.08|5600.08|5599.58|298
1724256990000|2024-08-21 16:16:30|5600.7|5600.2|5601.08|5600.58|5601.08|5600.58|5600.7|5600.2|187
1724257000000|2024-08-21 16:16:40|5601.33|5600.83|5601.33|5600.83|5601.95|5601.45|5601.33|5600.83|270
1724257010000|2024-08-21 16:16:50|5601.45|5600.95|5601.33|5600.83|5601.58|5601.08|5601.33|5600.83|168
1724257020000|2024-08-21 16:17:00|5601.08|5600.58|5600.7|5600.2|5601.33|5600.83|5600.58|5600.08|219
1724257030000|2024-08-21 16:17:10|5600.58|5600.08|5600.08|5599.58|5601.08|5600.58|5600.08|5599.58|135
1724257040000|2024-08-21 16:17:20|5599.95|5599.45|5600.33|5599.83|5600.58|5600.08|5599.83|5599.33|171
1724257050000|2024-08-21 16:17:30|5600.58|5600.08|5600.45|5599.95|5600.83|5600.33|5600.45|5599.95|42
1724257060000|2024-08-21 16:17:40|5600.58|5600.08|5601.08|5600.58|5601.2|5600.7|5600.58|5600.08|107
1724257070000|2024-08-21 16:17:50|5600.83|5600.33|5600.58|5600.08|5601.08|5600.58|5600.33|5599.83|136
1724257080000|2024-08-21 16:18:00|5600.45|5599.95|5600.08|5599.58|5601.08|5600.58|5600.08|5599.58|239
1724257090000|2024-08-21 16:18:10|5599.83|5599.33|5600.58|5600.08|5601.33|5600.83|5599.83|5599.33|184
1724257100000|2024-08-21 16:18:20|5600.7|5600.2|5600.58|5600.08|5600.83|5600.33|5600.58|5600.08|89
1724257110000|2024-08-21 16:18:30|5600.83|5600.33|5600.58|5600.08|5600.95|5600.45|5600.58|5600.08|176
1724257120000|2024-08-21 16:18:40|5600.33|5599.83|5601.33|5600.83|5601.58|5601.08|5600.33|5599.83|237
1724257130000|2024-08-21 16:18:50|5601.58|5601.08|5601.58|5601.08|5602.08|5601.58|5601.58|5601.08|166
1724257140000|2024-08-21 16:19:00|5601.83|5601.33|5601.33|5600.83|5601.83|5601.33|5601.08|5600.58|200
1724257150000|2024-08-21 16:19:10|5601.2|5600.7|5602.33|5601.83|5602.58|5602.08|5601.08|5600.58|286
1724257160000|2024-08-21 16:19:20|5602.45|5601.95|5602.83|5602.33|5603.08|5602.58|5602.45|5601.95|505
1724257170000|2024-08-21 16:19:30|5602.95|5602.45|5603.08|5602.58|5603.08|5602.58|5602.83|5602.33|242
1724257180000|2024-08-21 16:19:40|5602.83|5602.33|5603.83|5603.33|5603.83|5603.33|5602.83|5602.33|423
1724257190000|2024-08-21 16:19:50|5604.08|5603.58|5603.83|5603.33|5604.08|5603.58|5603.58|5603.08|376
1724257200000|2024-08-21 16:20:00|5603.58|5603.08|5603.83|5603.33|5604.33|5603.83|5603.33|5602.83|568
1724257210000|2024-08-21 16:20:10|5603.95|5603.45|5604.7|5604.2|5604.83|5604.33|5603.95|5603.45|397
1724257220000|2024-08-21 16:20:20|5604.58|5604.08|5605.08|5604.58|5605.58|5605.08|5604.58|5604.08|503
1724257230000|2024-08-21 16:20:30|5604.83|5604.33|5604.58|5604.08|5605.08|5604.58|5604.33|5603.83|410
1724257240000|2024-08-21 16:20:40|5604.83|5604.33|5604.83|5604.33|5605.08|5604.58|5604.83|5604.33|151
1724257250000|2024-08-21 16:20:50|5604.58|5604.08|5604.83|5604.33|5605.08|5604.58|5604.58|5604.08|185
1724257260000|2024-08-21 16:21:00|5604.95|5604.45|5604.95|5604.45|5605.08|5604.58|5604.58|5604.08|315
1724257270000|2024-08-21 16:21:10|5604.83|5604.33|5604.83|5604.33|5604.95|5604.45|5604.33|5603.83|332
1724257280000|2024-08-21 16:21:20|5604.7|5604.2|5605.58|5605.08|5605.58|5605.08|5604.58|5604.08|398
1724257290000|2024-08-21 16:21:30|5605.33|5604.83|5606.08|5605.58|5606.08|5605.58|5605.08|5604.58|268
1724257300000|2024-08-21 16:21:40|5606.2|5605.7|5606.58|5606.08|5606.58|5606.08|5606.08|5605.58|204
1724257310000|2024-08-21 16:21:50|5606.83|5606.33|5606.7|5606.2|5606.83|5606.33|5606.33|5605.83|370
1724257320000|2024-08-21 16:22:00|5606.83|5606.33|5606.08|5605.58|5607.08|5606.58|5606.08|5605.58|504
1724257330000|2024-08-21 16:22:10|5605.83|5605.33|5605.83|5605.33|5606.33|5605.83|5605.83|5605.33|204
1724257340000|2024-08-21 16:22:20|5605.95|5605.45|5605.58|5605.08|5605.95|5605.45|5605.58|5605.08|264
1724257350000|2024-08-21 16:22:30|5605.45|5604.95|5605.95|5605.45|5606.08|5605.58|5605.45|5604.95|138
1724257360000|2024-08-21 16:22:40|5605.83|5605.33|5606.08|5605.58|5606.33|5605.83|5605.83|5605.33|152
1724257370000|2024-08-21 16:22:50|5605.95|5605.45|5607.08|5606.58|5607.08|5606.58|5605.95|5605.45|242
1724257380000|2024-08-21 16:23:00|5606.83|5606.33|5607.08|5606.58|5607.08|5606.58|5606.33|5605.83|205
1724257390000|2024-08-21 16:23:10|5606.95|5606.45|5606.58|5606.08|5607.08|5606.58|5606.58|5606.08|127
1724257400000|2024-08-21 16:23:20|5606.7|5606.2|5605.83|5605.33|5606.7|5606.2|5605.58|5605.08|202
1724257410000|2024-08-21 16:23:30|5605.7|5605.2|5606.08|5605.58|5606.08|5605.58|5605.58|5605.08|125
1724257420000|2024-08-21 16:23:40|5606.33|5605.83|5606.08|5605.58|5606.58|5606.08|5606.08|5605.58|107
1724257430000|2024-08-21 16:23:50|5606.2|5605.7|5605.83|5605.33|5606.33|5605.83|5605.83|5605.33|184
1724257440000|2024-08-21 16:24:00|5606.08|5605.58|5606.58|5606.08|5606.58|5606.08|5606.08|5605.58|169
1724257450000|2024-08-21 16:24:10|5606.45|5605.95|5606.33|5605.83|5606.58|5606.08|5606.08|5605.58|276
1724257460000|2024-08-21 16:24:20|5606.45|5605.95|5605.08|5604.58|5606.45|5605.95|5605.08|5604.58|202
1724257470000|2024-08-21 16:24:30|5605.33|5604.83|5606.08|5605.58|5606.08|5605.58|5605.33|5604.83|420
1724257480000|2024-08-21 16:24:40|5606.33|5605.83|5606.58|5606.08|5606.58|5606.08|5606.33|5605.83|117
1724257490000|2024-08-21 16:24:50|5606.7|5606.2|5606.83|5606.33|5606.83|5606.33|5606.58|5606.08|164
1724257500000|2024-08-21 16:25:00|5607.08|5606.58|5606.87|5606.37|5607.08|5606.58|5606.62|5606.12|384
1724257510000|2024-08-21 16:25:10|5606.74|5606.24|5605.98|5605.48|5606.87|5606.37|5605.98|5605.48|77
1724257520000|2024-08-21 16:25:20|5605.73|5605.23|5606.23|5605.73|5606.23|5605.73|5605.73|5605.23|72
1724257530000|2024-08-21 16:25:30|5606.1|5605.6|5605.85|5605.35|5606.23|5605.73|5605.73|5605.23|47
1724257540000|2024-08-21 16:25:40|5605.98|5605.48|5606.23|5605.73|5606.23|5605.73|5605.73|5605.23|63
1724257550000|2024-08-21 16:25:50|5606.48|5605.98|5606.23|5605.73|5606.48|5605.98|5606.23|5605.73|121
1724257560000|2024-08-21 16:26:00|5606.1|5605.6|5605.98|5605.48|5606.23|5605.73|5605.73|5605.23|129
1724257570000|2024-08-21 16:26:10|5606.1|5605.6|5606.23|5605.73|5606.23|5605.73|5605.98|5605.48|42
1724257580000|2024-08-21 16:26:20|5606.1|5605.6|5606.48|5605.98|5606.73|5606.23|5606.1|5605.6|112
1724257590000|2024-08-21 16:26:30|5606.23|5605.73|5606.73|5606.23|5606.73|5606.23|5605.98|5605.48|188
1724257600000|2024-08-21 16:26:40|5606.6|5606.1|5606.48|5605.98|5606.98|5606.48|5606.48|5605.98|189
1724257610000|2024-08-21 16:26:50|5606.23|5605.73|5606.48|5605.98|5606.48|5605.98|5606.23|5605.73|137
1724257620000|2024-08-21 16:27:00|5606.23|5605.73|5606.73|5606.23|5606.73|5606.23|5606.23|5605.73|171
1724257630000|2024-08-21 16:27:10|5606.98|5606.48|5606.98|5606.48|5607.48|5606.98|5606.73|5606.23|423
1724257640000|2024-08-21 16:27:20|5607.1|5606.6|5606.23|5605.73|5607.23|5606.73|5606.23|5605.73|294
1724257650000|2024-08-21 16:27:30|5606.48|5605.98|5606.48|5605.98|5606.73|5606.23|5606.23|5605.73|136
1724257660000|2024-08-21 16:27:40|5606.6|5606.1|5606.73|5606.23|5606.73|5606.23|5606.48|5605.98|88
1724257670000|2024-08-21 16:27:50|5606.6|5606.1|5605.73|5605.23|5606.85|5606.35|5605.73|5605.23|159
1724257680000|2024-08-21 16:28:00|5605.48|5604.98|5605.73|5605.23|5605.73|5605.23|5605.23|5604.73|272
1724257690000|2024-08-21 16:28:10|5605.98|5605.48|5605.73|5605.23|5605.98|5605.48|5605.73|5605.23|186
1724257700000|2024-08-21 16:28:20|5605.98|5605.48|5605.73|5605.23|5605.98|5605.48|5605.48|5604.98|140
1724257710000|2024-08-21 16:28:30|5605.6|5605.1|5605.73|5605.23|5605.98|5605.48|5605.35|5604.85|318
1724257720000|2024-08-21 16:28:40|5605.6|5605.1|5605.48|5604.98|5605.73|5605.23|5605.48|5604.98|35
1724257730000|2024-08-21 16:28:50|5605.73|5605.23|5605.98|5605.48|5605.98|5605.48|5605.48|5604.98|181
1724257740000|2024-08-21 16:29:00|5605.73|5605.23|5606.48|5605.98|5606.48|5605.98|5605.73|5605.23|206
1724257750000|2024-08-21 16:29:10|5606.23|5605.73|5606.23|5605.73|5606.48|5605.98|5606.23|5605.73|191
1724257760000|2024-08-21 16:29:20|5606.1|5605.6|5606.48|5605.98|5606.48|5605.98|5606.1|5605.6|122
1724257770000|2024-08-21 16:29:30|5606.6|5606.1|5606.98|5606.48|5606.98|5606.48|5606.6|5606.1|89
1724257780000|2024-08-21 16:29:40|5606.73|5606.23|5606.98|5606.48|5606.98|5606.48|5606.73|5606.23|121
1724257790000|2024-08-21 16:29:50|5606.85|5606.35|5606.73|5606.23|5606.98|5606.48|5606.48|5605.98|76
1724257800000|2024-08-21 16:30:00|5606.48|5605.98|5606.73|5606.23|5607.23|5606.73|5606.23|5605.73|509
1724257810000|2024-08-21 16:30:10|5606.98|5606.48|5607.1|5606.6|5607.23|5606.73|5606.85|5606.35|188
1724257820000|2024-08-21 16:30:20|5607.23|5606.73|5607.23|5606.73|5607.98|5607.48|5606.85|5606.35|430
1724257830000|2024-08-21 16:30:30|5607.48|5606.98|5607.48|5606.98|5607.73|5607.23|5607.23|5606.73|164
1724257840000|2024-08-21 16:30:40|5607.73|5607.23|5607.48|5606.98|5607.98|5607.48|5607.23|5606.73|195
1724257850000|2024-08-21 16:30:50|5607.73|5607.23|5607.73|5607.23|5607.73|5607.23|5607.6|5607.1|107
1724257860000|2024-08-21 16:31:00|5607.6|5607.1|5605.98|5605.48|5607.6|5607.1|5605.98|5605.48|282
1724257870000|2024-08-21 16:31:10|5605.73|5605.23|5606.23|5605.73|5606.48|5605.98|5605.73|5605.23|363
1724257880000|2024-08-21 16:31:20|5606.35|5605.85|5606.48|5605.98|5606.48|5605.98|5606.23|5605.73|152
1724257890000|2024-08-21 16:31:30|5606.23|5605.73|5606.23|5605.73|5606.48|5605.98|5605.98|5605.48|165
1724257900000|2024-08-21 16:31:40|5606.48|5605.98|5606.48|5605.98|5606.48|5605.98|5606.23|5605.73|92
1724257910000|2024-08-21 16:31:50|5606.35|5605.85|5605.98|5605.48|5606.35|5605.85|5605.98|5605.48|32
1724257920000|2024-08-21 16:32:00|5606.23|5605.73|5606.23|5605.73|5606.98|5606.48|5606.1|5605.6|271
1724257930000|2024-08-21 16:32:10|5605.98|5605.48|5606.73|5606.23|5606.85|5606.35|5605.98|5605.48|152
1724257940000|2024-08-21 16:32:20|5606.48|5605.98|5606.48|5605.98|5606.6|5606.1|5606.23|5605.73|85
1724257950000|2024-08-21 16:32:30|5606.6|5606.1|5606.98|5606.48|5607.1|5606.6|5606.6|5606.1|164
1724257960000|2024-08-21 16:32:40|5607.23|5606.73|5606.98|5606.48|5607.23|5606.73|5606.98|5606.48|141
1724257970000|2024-08-21 16:32:50|||||||||67
1724257980000|2024-08-21 16:33:00|5607.23|5606.73|5605.98|5605.48|5607.23|5606.73|5605.73|5605.23|290
1724257990000|2024-08-21 16:33:10|5606.23|5605.73|5607.23|5606.73|5607.23|5606.73|5606.23|5605.73|134
1724258000000|2024-08-21 16:33:20|5606.98|5606.48|5607.73|5607.23|5607.73|5607.23|5606.98|5606.48|370
1724258010000|2024-08-21 16:33:30|5607.48|5606.98|5607.48|5606.98|5607.73|5607.23|5607.48|5606.98|216
1724258020000|2024-08-21 16:33:40|5607.73|5607.23|5608.23|5607.73|5608.23|5607.73|5607.48|5606.98|181
1724258030000|2024-08-21 16:33:50|5608.48|5607.98|5608.48|5607.98|5608.48|5607.98|5608.48|5607.98|217
1724258040000|2024-08-21 16:34:00|5608.23|5607.73|5608.73|5608.23|5608.73|5608.23|5607.98|5607.48|447
1724258050000|2024-08-21 16:34:10|5608.98|5608.48|5608.73|5608.23|5609.23|5608.73|5608.48|5607.98|317
1724258060000|2024-08-21 16:34:20|5608.85|5608.35|5608.98|5608.48|5609.23|5608.73|5608.73|5608.23|113
1724258070000|2024-08-21 16:34:30|5608.73|5608.23|5608.23|5607.73|5608.98|5608.48|5608.23|5607.73|187
1724258080000|2024-08-21 16:34:40|5608.48|5607.98|5608.48|5607.98|5608.73|5608.23|5608.48|5607.98|138
1724258090000|2024-08-21 16:34:50|5608.35|5607.85|5608.73|5608.23|5608.98|5608.48|5608.23|5607.73|157
1724258100000|2024-08-21 16:35:00|5608.85|5608.35|5608.73|5608.23|5609.23|5608.73|5608.73|5608.23|206
1724258110000|2024-08-21 16:35:10|5608.98|5608.48|5609.48|5608.98|5609.48|5608.98|5608.98|5608.48|136
1724258120000|2024-08-21 16:35:20|5609.73|5609.23|5609.73|5609.23|5609.98|5609.48|5609.73|5609.23|497
1724258130000|2024-08-21 16:35:30|5609.48|5608.98|5609.85|5609.35|5609.98|5609.48|5609.48|5608.98|145
1724258140000|2024-08-21 16:35:40|5609.98|5609.48|5609.48|5608.98|5609.98|5609.48|5609.48|5608.98|149
1724258150000|2024-08-21 16:35:50|5609.73|5609.23|5609.73|5609.23|5609.73|5609.23|5609.48|5608.98|145
1724258160000|2024-08-21 16:36:00|5609.98|5609.48|5609.73|5609.23|5609.98|5609.48|5609.73|5609.23|189
1724258170000|2024-08-21 16:36:10|5609.85|5609.35|5609.48|5608.98|5609.98|5609.48|5609.35|5608.85|268
1724258180000|2024-08-21 16:36:20|5609.35|5608.85|5608.23|5607.73|5609.35|5608.85|5608.23|5607.73|469
1724258190000|2024-08-21 16:36:30|5607.98|5607.48|5608.48|5607.98|5608.48|5607.98|5607.98|5607.48|149
1724258200000|2024-08-21 16:36:40|5608.35|5607.85|5608.73|5608.23|5608.73|5608.23|5607.98|5607.48|194
1724258210000|2024-08-21 16:36:50|5608.48|5607.98|5608.48|5607.98|5608.48|5607.98|5608.35|5607.85|74
1724258220000|2024-08-21 16:37:00|5608.23|5607.73|5608.73|5608.23|5608.73|5608.23|5608.23|5607.73|132
1724258230000|2024-08-21 16:37:10|5608.85|5608.35|5609.23|5608.73|5609.35|5608.85|5608.85|5608.35|401
1724258240000|2024-08-21 16:37:20|5609.48|5608.98|5609.6|5609.1|5609.73|5609.23|5609.48|5608.98|178
1724258250000|2024-08-21 16:37:30|5609.73|5609.23|5609.23|5608.73|5609.73|5609.23|5608.98|5608.48|248
1724258260000|2024-08-21 16:37:40|5609.48|5608.98|5609.23|5608.73|5609.48|5608.98|5609.23|5608.73|81
1724258270000|2024-08-21 16:37:50|||||||||112
1724258280000|2024-08-21 16:38:00|5608.98|5608.48|5608.73|5608.23|5609.1|5608.6|5608.48|5607.98|193
1724258290000|2024-08-21 16:38:10|5608.6|5608.1|5608.98|5608.48|5609.23|5608.73|5608.6|5608.1|233
1724258300000|2024-08-21 16:38:20|5609.1|5608.6|5609.23|5608.73|5609.23|5608.73|5609.1|5608.6|40
1724258310000|2024-08-21 16:38:30|5609.35|5608.85|5610.23|5609.73|5610.23|5609.73|5609.35|5608.85|208
1724258320000|2024-08-21 16:38:40|5609.98|5609.48|5610.23|5609.73|5610.23|5609.73|5609.98|5609.48|397
1724258330000|2024-08-21 16:38:50|5609.73|5609.23|5609.98|5609.48|5610.23|5609.73|5609.73|5609.23|235
1724258340000|2024-08-21 16:39:00|5609.85|5609.35|5609.73|5609.23|5609.98|5609.48|5609.6|5609.1|105
1724258350000|2024-08-21 16:39:10|5609.98|5609.48|5609.98|5609.48|5609.98|5609.48|5609.73|5609.23|86
1724258360000|2024-08-21 16:39:20|||||||||58
1724258370000|2024-08-21 16:39:30|5609.85|5609.35|5609.73|5609.23|5609.98|5609.48|5609.73|5609.23|88
1724258380000|2024-08-21 16:39:40|5609.85|5609.35|5610.48|5609.98|5610.48|5609.98|5609.85|5609.35|290
1724258390000|2024-08-21 16:39:50|5610.23|5609.73|5609.48|5608.98|5610.23|5609.73|5609.48|5608.98|424
1724258400000|2024-08-21 16:40:00|5609.73|5609.23|5609.85|5609.35|5609.98|5609.48|5609.73|5609.23|103
1724258410000|2024-08-21 16:40:10|5609.48|5608.98|5608.98|5608.48|5609.73|5609.23|5608.98|5608.48|209
1724258420000|2024-08-21 16:40:20|5609.1|5608.6|5608.73|5608.23|5609.23|5608.73|5608.73|5608.23|231
1724258430000|2024-08-21 16:40:30|5608.98|5608.48|5609.23|5608.73|5609.23|5608.73|5608.73|5608.23|156
1724258440000|2024-08-21 16:40:40|5609.1|5608.6|5608.98|5608.48|5609.23|5608.73|5608.98|5608.48|123
1724258450000|2024-08-21 16:40:50|5608.73|5608.23|5609.23|5608.73|5609.23|5608.73|5608.73|5608.23|70
1724258460000|2024-08-21 16:41:00|5609.1|5608.6|5608.73|5608.23|5609.1|5608.6|5608.73|5608.23|75
1724258470000|2024-08-21 16:41:10|5608.85|5608.35|5608.73|5608.23|5608.98|5608.48|5608.48|5607.98|124
1724258480000|2024-08-21 16:41:20|5608.98|5608.48|5609.23|5608.73|5609.23|5608.73|5608.73|5608.23|100
1724258490000|2024-08-21 16:41:30|5609.48|5608.98|5608.98|5608.48|5609.48|5608.98|5608.98|5608.48|101
1724258500000|2024-08-21 16:41:40|5609.23|5608.73|5608.73|5608.23|5609.48|5608.98|5608.73|5608.23|68
1724258510000|2024-08-21 16:41:50|5608.98|5608.48|5608.98|5608.48|5608.98|5608.48|5608.98|5608.48|52
1724258520000|2024-08-21 16:42:00|5609.1|5608.6|5609.48|5608.98|5609.48|5608.98|5609.1|5608.6|114
1724258530000|2024-08-21 16:42:10|5609.23|5608.73|5610.48|5609.98|5610.73|5610.23|5609.23|5608.73|493
1724258540000|2024-08-21 16:42:20|5610.73|5610.23|5610.73|5610.23|5610.98|5610.48|5610.73|5610.23|260
1724258550000|2024-08-21 16:42:30|5610.98|5610.48|5610.73|5610.23|5610.98|5610.48|5610.73|5610.23|86
1724258560000|2024-08-21 16:42:40|5610.98|5610.48|5610.98|5610.48|5611.23|5610.73|5610.73|5610.23|145
1724258570000|2024-08-21 16:42:50|5610.73|5610.23|5610.73|5610.23|5610.98|5610.48|5610.73|5610.23|91
1724258580000|2024-08-21 16:43:00|5610.48|5609.98|5610.98|5610.48|5610.98|5610.48|5610.35|5609.85|191
1724258590000|2024-08-21 16:43:10|5611.1|5610.6|5610.98|5610.48|5611.23|5610.73|5610.98|5610.48|240
1724258600000|2024-08-21 16:43:20|5610.73|5610.23|5610.73|5610.23|5610.73|5610.23|5610.48|5609.98|91
1724258610000|2024-08-21 16:43:30|5610.6|5610.1|5610.73|5610.23|5610.73|5610.23|5610.6|5610.1|39
1724258620000|2024-08-21 16:43:40|5610.98|5610.48|5610.98|5610.48|5610.98|5610.48|5610.73|5610.23|123
1724258630000|2024-08-21 16:43:50|5611.1|5610.6|5611.23|5610.73|5611.6|5611.1|5610.98|5610.48|324
1724258640000|2024-08-21 16:44:00|5611.1|5610.6|5611.48|5610.98|5611.48|5610.98|5611.1|5610.6|163
1724258650000|2024-08-21 16:44:10|5611.35|5610.85|5611.35|5610.85|5611.48|5610.98|5611.23|5610.73|147
1724258660000|2024-08-21 16:44:20|5611.48|5610.98|5611.23|5610.73|5611.48|5610.98|5610.98|5610.48|120
1724258670000|2024-08-21 16:44:30|5611.1|5610.6|5611.23|5610.73|5611.23|5610.73|5610.98|5610.48|42
1724258680000|2024-08-21 16:44:40|5611.1|5610.6|5610.98|5610.48|5611.23|5610.73|5610.98|5610.48|74
1724258690000|2024-08-21 16:44:50|5611.23|5610.73|5610.98|5610.48|5611.23|5610.73|5610.98|5610.48|53
1724258700000|2024-08-21 16:45:00|5610.73|5610.23|5610.73|5610.23|5610.98|5610.48|5610.23|5609.73|245
1724258710000|2024-08-21 16:45:10|5610.98|5610.48|5611.23|5610.73|5611.35|5610.85|5610.98|5610.48|143
1724258720000|2024-08-21 16:45:20|5611.48|5610.98|5611.23|5610.73|5611.48|5610.98|5611.1|5610.6|65
1724258730000|2024-08-21 16:45:30|5611.35|5610.85|5611.23|5610.73|5611.48|5610.98|5611.23|5610.73|148
1724258740000|2024-08-21 16:45:40|5611.48|5610.98|5610.85|5610.35|5611.48|5610.98|5610.73|5610.23|106
1724258750000|2024-08-21 16:45:50|5610.98|5610.48|5610.73|5610.23|5610.98|5610.48|5610.73|5610.23|63
1724258760000|2024-08-21 16:46:00|5610.85|5610.35|5611.48|5610.98|5611.48|5610.98|5610.85|5610.35|435
1724258770000|2024-08-21 16:46:10|5611.73|5611.23|5611.73|5611.23|5611.98|5611.48|5611.48|5610.98|202
1724258780000|2024-08-21 16:46:20|5611.98|5611.48|5611.48|5610.98|5611.98|5611.48|5611.48|5610.98|101
1724258790000|2024-08-21 16:46:30|5611.6|5611.1|5611.73|5611.23|5611.73|5611.23|5611.6|5611.1|143
1724258800000|2024-08-21 16:46:40|5611.98|5611.48|5611.73|5611.23|5611.98|5611.48|5611.73|5611.23|99
1724258810000|2024-08-21 16:46:50|5611.98|5611.48|5611.48|5610.98|5611.98|5611.48|5611.48|5610.98|162
1724258820000|2024-08-21 16:47:00|5611.73|5611.23|5611.98|5611.48|5611.98|5611.48|5611.73|5611.23|116
1724258830000|2024-08-21 16:47:10|5612.23|5611.73|5611.48|5610.98|5612.23|5611.73|5611.48|5610.98|174
1724258840000|2024-08-21 16:47:20|5611.73|5611.23|5611.48|5610.98|5611.73|5611.23|5611.48|5610.98|56
1724258850000|2024-08-21 16:47:30|5611.73|5611.23|5611.73|5611.23|5611.98|5611.48|5611.73|5611.23|136
1724258860000|2024-08-21 16:47:40|5611.6|5611.1|5610.98|5610.48|5611.6|5611.1|5610.98|5610.48|119
1724258870000|2024-08-21 16:47:50|5611.1|5610.6|5611.48|5610.98|5611.48|5610.98|5611.1|5610.6|182
1724258880000|2024-08-21 16:48:00|5611.73|5611.23|5611.48|5610.98|5611.73|5611.23|5611.48|5610.98|141
1724258890000|2024-08-21 16:48:10|5611.73|5611.23|5611.48|5610.98|5611.73|5611.23|5611.48|5610.98|126
1724258900000|2024-08-21 16:48:20|5611.35|5610.85|5611.23|5610.73|5611.48|5610.98|5611.23|5610.73|86
1724258910000|2024-08-21 16:48:30|5611.35|5610.85|5611.48|5610.98|5611.48|5610.98|5611.35|5610.85|16
1724258920000|2024-08-21 16:48:40|5611.35|5610.85|5611.48|5610.98|5611.48|5610.98|5611.35|5610.85|34
1724258930000|2024-08-21 16:48:50|5611.23|5610.73|5611.48|5610.98|5611.48|5610.98|5611.23|5610.73|135
1724258940000|2024-08-21 16:49:00|5611.23|5610.73|5610.73|5610.23|5611.23|5610.73|5610.48|5609.98|210
1724258950000|2024-08-21 16:49:10|5610.98|5610.48|5610.98|5610.48|5610.98|5610.48|5610.85|5610.35|133
1724258960000|2024-08-21 16:49:20|5611.1|5610.6|5611.23|5610.73|5611.23|5610.73|5610.98|5610.48|149
1724258970000|2024-08-21 16:49:30|5611.1|5610.6|5610.98|5610.48|5611.23|5610.73|5610.98|5610.48|59
1724258980000|2024-08-21 16:49:40|5611.23|5610.73|5611.23|5610.73|5611.48|5610.98|5610.98|5610.48|53
1724258990000|2024-08-21 16:49:50|5611.35|5610.85|5611.48|5610.98|5611.48|5610.98|5610.98|5610.48|73
1724259000000|2024-08-21 16:50:00|5611.73|5611.23|5611.48|5610.98|5611.73|5611.23|5611.48|5610.98|108
1724259010000|2024-08-21 16:50:10|5611.6|5611.1|5611.73|5611.23|5611.98|5611.48|5611.6|5611.1|183
1724259020000|2024-08-21 16:50:20|5611.48|5610.98|5611.48|5610.98|5611.73|5611.23|5611.48|5610.98|51
1724259030000|2024-08-21 16:50:30|5611.6|5611.1|5611.48|5610.98|5611.73|5611.23|5611.48|5610.98|87
1724259040000|2024-08-21 16:50:40|5611.6|5611.1|5611.73|5611.23|5611.73|5611.23|5611.48|5610.98|86
1724259050000|2024-08-21 16:50:50|5611.6|5611.1|5611.23|5610.73|5611.6|5611.1|5611.23|5610.73|50
1724259060000|2024-08-21 16:51:00|5610.98|5610.48|5610.48|5609.98|5610.98|5610.48|5610.23|5609.73|516
1724259070000|2024-08-21 16:51:10|5610.35|5609.85|5610.48|5609.98|5610.48|5609.98|5610.23|5609.73|288
1724259080000|2024-08-21 16:51:20|5610.23|5609.73|5610.98|5610.48|5610.98|5610.48|5610.23|5609.73|166
1724259090000|2024-08-21 16:51:30|5611.1|5610.6|5611.1|5610.6|5611.23|5610.73|5610.98|5610.48|123
1724259100000|2024-08-21 16:51:40|5611.23|5610.73|5611.48|5610.98|5611.48|5610.98|5610.98|5610.48|149
1724259110000|2024-08-21 16:51:50|5611.73|5611.23|5611.73|5611.23|5611.73|5611.23|5611.48|5610.98|112
1724259120000|2024-08-21 16:52:00|5611.48|5610.98|5611.73|5611.23|5611.73|5611.23|5611.23|5610.73|182
1724259130000|2024-08-21 16:52:10|5611.48|5610.98|5611.73|5611.23|5611.73|5611.23|5611.48|5610.98|46
1724259140000|2024-08-21 16:52:20|5611.6|5611.1|5611.23|5610.73|5611.6|5611.1|5610.73|5610.23|176
1724259150000|2024-08-21 16:52:30|5611.35|5610.85|5611.23|5610.73|5611.48|5610.98|5611.23|5610.73|49
1724259160000|2024-08-21 16:52:40|||||||||47
1724259170000|2024-08-21 16:52:50|5610.98|5610.48|5610.98|5610.48|5611.23|5610.73|5610.98|5610.48|90
1724259180000|2024-08-21 16:53:00|5611.1|5610.6|5610.98|5610.48|5611.23|5610.73|5610.73|5610.23|55
1724259190000|2024-08-21 16:53:10|5610.48|5609.98|5610.23|5609.73|5610.48|5609.98|5609.73|5609.23|259
1724259200000|2024-08-21 16:53:20|5609.98|5609.48|5609.98|5609.48|5610.23|5609.73|5609.73|5609.23|190
1724259210000|2024-08-21 16:53:30|5610.1|5609.6|5609.98|5609.48|5610.23|5609.73|5609.73|5609.23|149
1724259220000|2024-08-21 16:53:40|5610.23|5609.73|5610.48|5609.98|5610.48|5609.98|5610.23|5609.73|30
1724259230000|2024-08-21 16:53:50|5610.23|5609.73|5610.23|5609.73|5610.48|5609.98|5609.98|5609.48|249
1724259240000|2024-08-21 16:54:00|5610.35|5609.85|5611.48|5610.98|5611.48|5610.98|5610.23|5609.73|190
1724259250000|2024-08-21 16:54:10|5611.73|5611.23|5611.48|5610.98|5611.73|5611.23|5611.48|5610.98|153
1724259260000|2024-08-21 16:54:20|5611.73|5611.23|5611.73|5611.23|5611.73|5611.23|5611.48|5610.98|243
1724259270000|2024-08-21 16:54:30|5611.85|5611.35|5611.73|5611.23|5611.98|5611.48|5611.73|5611.23|178
1724259280000|2024-08-21 16:54:40|5611.98|5611.48|5612.23|5611.73|5612.48|5611.98|5611.98|5611.48|261
1724259290000|2024-08-21 16:54:50|||||||||70
1724259300000|2024-08-21 16:55:00|5611.73|5611.23|5611.98|5611.48|5612.23|5611.73|5611.73|5611.23|149
1724259310000|2024-08-21 16:55:10|5612.48|5611.98|5611.73|5611.23|5612.48|5611.98|5611.73|5611.23|229
1724259320000|2024-08-21 16:55:20|5611.98|5611.48|5611.98|5611.48|5611.98|5611.48|5611.6|5611.1|162
1724259330000|2024-08-21 16:55:30|5612.1|5611.6|5611.98|5611.48|5612.23|5611.73|5611.98|5611.48|69
1724259340000|2024-08-21 16:55:40|5612.1|5611.6|5611.98|5611.48|5612.23|5611.73|5611.98|5611.48|65
1724259350000|2024-08-21 16:55:50|5611.85|5611.35|5611.98|5611.48|5611.98|5611.48|5611.73|5611.23|148
1724259360000|2024-08-21 16:56:00|5611.48|5610.98|5611.23|5610.73|5611.73|5611.23|5610.98|5610.48|194
1724259370000|2024-08-21 16:56:10|5611.1|5610.6|5611.23|5610.73|5611.48|5610.98|5610.98|5610.48|110
1724259380000|2024-08-21 16:56:20|5610.98|5610.48|5611.23|5610.73|5611.48|5610.98|5610.98|5610.48|111
1724259390000|2024-08-21 16:56:30|5611.48|5610.98|5611.23|5610.73|5611.48|5610.98|5611.23|5610.73|83
1724259400000|2024-08-21 16:56:40|5611.35|5610.85|5611.48|5610.98|5611.73|5611.23|5611.23|5610.73|132
1724259410000|2024-08-21 16:56:50|5611.35|5610.85|5611.48|5610.98|5611.48|5610.98|5611.35|5610.85|42
1724259420000|2024-08-21 16:57:00|5611.23|5610.73|5611.48|5610.98|5611.48|5610.98|5611.23|5610.73|120
1724259430000|2024-08-21 16:57:10|5611.23|5610.73|5611.23|5610.73|5611.48|5610.98|5611.23|5610.73|100
1724259440000|2024-08-21 16:57:20|5611.35|5610.85|5611.23|5610.73|5611.48|5610.98|5611.23|5610.73|127
1724259450000|2024-08-21 16:57:30|5611.48|5610.98|5611.23|5610.73|5611.48|5610.98|5611.23|5610.73|94
1724259460000|2024-08-21 16:57:40|5611.35|5610.85|5611.48|5610.98|5611.48|5610.98|5611.23|5610.73|41
1724259470000|2024-08-21 16:57:50|5611.73|5611.23|5612.23|5611.73|5612.23|5611.73|5611.48|5610.98|148
1724259480000|2024-08-21 16:58:00|5611.98|5611.48|5611.73|5611.23|5611.98|5611.48|5611.48|5610.98|188
1724259490000|2024-08-21 16:58:10|5611.98|5611.48|5611.98|5611.48|5612.23|5611.73|5611.98|5611.48|106
1724259500000|2024-08-21 16:58:20|5612.1|5611.6|5612.23|5611.73|5612.48|5611.98|5611.98|5611.48|183
1724259510000|2024-08-21 16:58:30|5612.35|5611.85|5612.23|5611.73|5612.48|5611.98|5611.98|5611.48|109
1724259520000|2024-08-21 16:58:40|5612.48|5611.98|5612.23|5611.73|5612.48|5611.98|5612.23|5611.73|44
1724259530000|2024-08-21 16:58:50|5612.48|5611.98|5613.98|5613.48|5614.23|5613.73|5612.35|5611.85|903
1724259540000|2024-08-21 16:59:00|5613.73|5613.23|5614.48|5613.98|5614.73|5614.23|5613.48|5612.98|784
1724259550000|2024-08-21 16:59:10|5614.73|5614.23|5614.73|5614.23|5614.98|5614.48|5614.73|5614.23|410
1724259560000|2024-08-21 16:59:20|5614.85|5614.35|5614.73|5614.23|5615.48|5614.98|5614.6|5614.1|634
1724259570000|2024-08-21 16:59:30|5614.48|5613.98|5614.23|5613.73|5614.48|5613.98|5613.98|5613.48|233
1724259580000|2024-08-21 16:59:40|5614.1|5613.6|5613.98|5613.48|5614.6|5614.1|5613.98|5613.48|73
1724259590000|2024-08-21 16:59:50|5613.73|5613.23|5613.73|5613.23|5614.23|5613.73|5613.73|5613.23|234
1724259600000|2024-08-21 17:00:00|5613.98|5613.48|5613.98|5613.48|5614.23|5613.73|5613.73|5613.23|179
1724259610000|2024-08-21 17:00:10|5613.85|5613.35|5614.1|5613.6|5614.23|5613.73|5613.73|5613.23|213
1724259620000|2024-08-21 17:00:20|5614.23|5613.73|5613.98|5613.48|5614.48|5613.98|5613.98|5613.48|91
1724259630000|2024-08-21 17:00:30|5614.1|5613.6|5613.23|5612.73|5614.23|5613.73|5612.98|5612.48|332
1724259640000|2024-08-21 17:00:40|5612.98|5612.48|5612.98|5612.48|5612.98|5612.48|5612.73|5612.23|148
1724259650000|2024-08-21 17:00:50|5612.85|5612.35|5612.73|5612.23|5612.85|5612.35|5612.73|5612.23|116
1724259660000|2024-08-21 17:01:00|5612.48|5611.98|5612.98|5612.48|5612.98|5612.48|5612.35|5611.85|147
1724259670000|2024-08-21 17:01:10|5613.1|5612.6|5612.98|5612.48|5613.23|5612.73|5612.98|5612.48|95
1724259680000|2024-08-21 17:01:20|5613.23|5612.73|5613.48|5612.98|5613.48|5612.98|5613.23|5612.73|43
1724259690000|2024-08-21 17:01:30|5613.23|5612.73|5613.73|5613.23|5613.73|5613.23|5613.23|5612.73|94
1724259700000|2024-08-21 17:01:40|5613.85|5613.35|5613.98|5613.48|5614.23|5613.73|5613.85|5613.35|119
1724259710000|2024-08-21 17:01:50|5614.1|5613.6|5614.23|5613.73|5614.48|5613.98|5614.1|5613.6|170
1724259720000|2024-08-21 17:02:00|5614.35|5613.85|5614.73|5614.23|5614.73|5614.23|5614.35|5613.85|249
1724259730000|2024-08-21 17:02:10|5614.85|5614.35|5614.98|5614.48|5615.23|5614.73|5614.73|5614.23|275
1724259740000|2024-08-21 17:02:20|5615.23|5614.73|5615.23|5614.73|5615.48|5614.98|5614.98|5614.48|232
1724259750000|2024-08-21 17:02:30|5615.48|5614.98|5615.23|5614.73|5615.48|5614.98|5615.1|5614.6|234
1724259760000|2024-08-21 17:02:40|5615.48|5614.98|5614.73|5614.23|5615.48|5614.98|5614.73|5614.23|166
1724259770000|2024-08-21 17:02:50|5614.6|5614.1|5614.98|5614.48|5614.98|5614.48|5614.6|5614.1|129
1724259780000|2024-08-21 17:03:00|5614.85|5614.35|5614.73|5614.23|5615.1|5614.6|5614.73|5614.23|185
1724259790000|2024-08-21 17:03:10|5614.48|5613.98|5614.73|5614.23|5614.73|5614.23|5614.35|5613.85|147
1724259800000|2024-08-21 17:03:20|5614.6|5614.1|5614.73|5614.23|5614.73|5614.23|5614.48|5613.98|71
1724259810000|2024-08-21 17:03:30|5614.48|5613.98|5614.48|5613.98|5614.48|5613.98|5614.48|5613.98|38
1724259820000|2024-08-21 17:03:40|5614.73|5614.23|5614.73|5614.23|5614.98|5614.48|5614.73|5614.23|110
1724259830000|2024-08-21 17:03:50|5614.85|5614.35|5615.35|5614.85|5615.48|5614.98|5614.85|5614.35|174
1724259840000|2024-08-21 17:04:00|5615.73|5615.23|5615.98|5615.48|5615.98|5615.48|5615.48|5614.98|463
1724259850000|2024-08-21 17:04:10|5615.73|5615.23|5615.48|5614.98|5615.98|5615.48|5615.48|5614.98|214
1724259860000|2024-08-21 17:04:20|||||||||58
1724259870000|2024-08-21 17:04:30|5615.98|5615.48|5615.48|5614.98|5615.98|5615.48|5615.48|5614.98|153
1724259880000|2024-08-21 17:04:40|5615.73|5615.23|5615.98|5615.48|5615.98|5615.48|5615.73|5615.23|108
1724259890000|2024-08-21 17:04:50|5615.73|5615.23|5616.23|5615.73|5616.23|5615.73|5615.73|5615.23|208
1724259900000|2024-08-21 17:05:00|5615.98|5615.48|5614.85|5614.35|5616.23|5615.73|5614.85|5614.35|495
1724259910000|2024-08-21 17:05:10|5614.73|5614.23|5613.73|5613.23|5614.73|5614.23|5613.73|5613.23|756
1724259920000|2024-08-21 17:05:20|5613.98|5613.48|5613.48|5612.98|5613.98|5613.48|5613.23|5612.73|411
1724259930000|2024-08-21 17:05:30|5613.73|5613.23|5613.98|5613.48|5613.98|5613.48|5613.73|5613.23|174
1724259940000|2024-08-21 17:05:40|5613.73|5613.23|5613.48|5612.98|5613.85|5613.35|5613.23|5612.73|221
1724259950000|2024-08-21 17:05:50|5613.35|5612.85|5613.48|5612.98|5613.73|5613.23|5613.23|5612.73|269
1724259960000|2024-08-21 17:06:00|5613.6|5613.1|5614.1|5613.6|5614.23|5613.73|5613.6|5613.1|390
1724259970000|2024-08-21 17:06:10|5613.98|5613.48|5613.98|5613.48|5613.98|5613.48|5613.85|5613.35|90
1724259980000|2024-08-21 17:06:20|5614.23|5613.73|5614.48|5613.98|5614.48|5613.98|5613.98|5613.48|183
1724259990000|2024-08-21 17:06:30|5613.98|5613.48|5613.73|5613.23|5613.98|5613.48|5613.73|5613.23|136
1724260000000|2024-08-21 17:06:40|5613.48|5612.98|5613.73|5613.23|5613.73|5613.23|5613.48|5612.98|246
1724260010000|2024-08-21 17:06:50|5613.85|5613.35|5613.98|5613.48|5613.98|5613.48|5613.73|5613.23|97
1724260020000|2024-08-21 17:07:00|5613.85|5613.35|5613.98|5613.48|5613.98|5613.48|5613.73|5613.23|102
1724260030000|2024-08-21 17:07:10|5613.73|5613.23|5613.73|5613.23|5613.73|5613.23|5613.6|5613.1|203
1724260040000|2024-08-21 17:07:20|5613.6|5613.1|5613.48|5612.98|5613.6|5613.1|5613.48|5612.98|218
1724260050000|2024-08-21 17:07:30|5612.98|5612.48|5612.98|5612.48|5613.23|5612.73|5612.73|5612.23|293
1724260060000|2024-08-21 17:07:40|5612.85|5612.35|5612.98|5612.48|5613.23|5612.73|5612.73|5612.23|188
1724260070000|2024-08-21 17:07:50|5612.73|5612.23|5612.98|5612.48|5613.23|5612.73|5612.73|5612.23|86
1724260080000|2024-08-21 17:08:00|5613.1|5612.6|5613.48|5612.98|5613.48|5612.98|5613.1|5612.6|161
1724260090000|2024-08-21 17:08:10|5613.35|5612.85|5613.98|5613.48|5613.98|5613.48|5613.35|5612.85|254
1724260100000|2024-08-21 17:08:20|5614.23|5613.73|5614.23|5613.73|5614.23|5613.73|5614.23|5613.73|209
1724260110000|2024-08-21 17:08:30|5614.1|5613.6|5613.98|5613.48|5614.1|5613.6|5613.73|5613.23|168
1724260120000|2024-08-21 17:08:40|5614.23|5613.73|5613.98|5613.48|5614.23|5613.73|5613.73|5613.23|112
1724260130000|2024-08-21 17:08:50|5613.85|5613.35|5613.48|5612.98|5613.85|5613.35|5613.48|5612.98|275
1724260140000|2024-08-21 17:09:00|5613.35|5612.85|5613.6|5613.1|5613.73|5613.23|5613.35|5612.85|86
1724260150000|2024-08-21 17:09:10|5613.48|5612.98|5612.98|5612.48|5613.48|5612.98|5612.98|5612.48|102
1724260160000|2024-08-21 17:09:20|5613.1|5612.6|5612.98|5612.48|5613.23|5612.73|5612.98|5612.48|178
1724260170000|2024-08-21 17:09:30|5613.23|5612.73|5613.48|5612.98|5613.73|5613.23|5612.98|5612.48|160
1724260180000|2024-08-21 17:09:40|5613.35|5612.85|5612.98|5612.48|5613.48|5612.98|5612.98|5612.48|235
1724260190000|2024-08-21 17:09:50|5612.73|5612.23|5613.23|5612.73|5613.23|5612.73|5612.73|5612.23|117
1724260200000|2024-08-21 17:10:00|5612.98|5612.48|5612.48|5611.98|5612.98|5612.48|5612.23|5611.73|238
1724260210000|2024-08-21 17:10:10|5612.73|5612.23|5612.73|5612.23|5612.98|5612.48|5612.48|5611.98|245
1724260220000|2024-08-21 17:10:20|5612.98|5612.48|5613.48|5612.98|5613.48|5612.98|5612.98|5612.48|96
1724260230000|2024-08-21 17:10:30|5613.23|5612.73|5613.73|5613.23|5613.98|5613.48|5613.23|5612.73|251
1724260240000|2024-08-21 17:10:40|5613.6|5613.1|5613.98|5613.48|5613.98|5613.48|5613.6|5613.1|114
1724260250000|2024-08-21 17:10:50|5614.23|5613.73|5614.23|5613.73|5614.23|5613.73|5613.98|5613.48|284
1724260260000|2024-08-21 17:11:00|5613.98|5613.48|5614.73|5614.23|5614.73|5614.23|5613.98|5613.48|208
1724260270000|2024-08-21 17:11:10|5614.6|5614.1|5614.23|5613.73|5614.6|5614.1|5614.23|5613.73|145
1724260280000|2024-08-21 17:11:20|5614.48|5613.98|5614.23|5613.73|5614.48|5613.98|5613.98|5613.48|110
1724260290000|2024-08-21 17:11:30|5614.48|5613.98|5614.23|5613.73|5614.48|5613.98|5613.98|5613.48|42
1724260300000|2024-08-21 17:11:40|5614.48|5613.98|5614.48|5613.98|5614.48|5613.98|5614.23|5613.73|42
1724260310000|2024-08-21 17:11:50|5614.73|5614.23|5614.23|5613.73|5614.73|5614.23|5614.23|5613.73|103
1724260320000|2024-08-21 17:12:00|5613.98|5613.48|5614.23|5613.73|5614.23|5613.73|5613.98|5613.48|81
1724260330000|2024-08-21 17:12:10|5614.1|5613.6|5613.98|5613.48|5614.1|5613.6|5613.98|5613.48|55
1724260340000|2024-08-21 17:12:20|5613.73|5613.23|5613.73|5613.23|5613.73|5613.23|5613.48|5612.98|234
1724260350000|2024-08-21 17:12:30|5613.6|5613.1|5613.73|5613.23|5613.73|5613.23|5613.6|5613.1|51
1724260360000|2024-08-21 17:12:40|5613.48|5612.98|5613.35|5612.85|5613.48|5612.98|5613.23|5612.73|100
1724260370000|2024-08-21 17:12:50|5613.23|5612.73|5613.48|5612.98|5613.6|5613.1|5613.23|5612.73|70
1724260380000|2024-08-21 17:13:00|5613.23|5612.73|5613.98|5613.48|5613.98|5613.48|5613.23|5612.73|84
1724260390000|2024-08-21 17:13:10|5614.1|5613.6|5613.73|5613.23|5614.23|5613.73|5613.73|5613.23|59
1724260400000|2024-08-21 17:13:20|5613.98|5613.48|5613.98|5613.48|5613.98|5613.48|5613.73|5613.23|46
1724260410000|2024-08-21 17:13:30|5613.85|5613.35|5614.23|5613.73|5614.23|5613.73|5613.73|5613.23|136
1724260420000|2024-08-21 17:13:40|5614.35|5613.85|5614.1|5613.6|5614.48|5613.98|5613.98|5613.48|164
1724260430000|2024-08-21 17:13:50|5613.98|5613.48|5614.1|5613.6|5614.23|5613.73|5613.98|5613.48|41
1724260440000|2024-08-21 17:14:00|5614.23|5613.73|5614.48|5613.98|5614.48|5613.98|5613.98|5613.48|63
1724260450000|2024-08-21 17:14:10|5614.23|5613.73|5614.23|5613.73|5614.23|5613.73|5614.1|5613.6|46
1724260460000|2024-08-21 17:14:20|5614.1|5613.6|5613.48|5612.98|5614.1|5613.6|5613.48|5612.98|302
1724260470000|2024-08-21 17:14:30|5613.35|5612.85|5613.48|5612.98|5613.48|5612.98|5613.23|5612.73|104
1724260480000|2024-08-21 17:14:40|5613.23|5612.73|5612.98|5612.48|5613.23|5612.73|5612.98|5612.48|109
1724260490000|2024-08-21 17:14:50|5613.23|5612.73|5613.23|5612.73|5613.23|5612.73|5612.98|5612.48|232
1724260500000|2024-08-21 17:15:00|5613.48|5612.98|5613.48|5612.98|5613.6|5613.1|5613.48|5612.98|89
1724260510000|2024-08-21 17:15:10|5613.6|5613.1|5613.73|5613.23|5613.98|5613.48|5613.6|5613.1|172
1724260520000|2024-08-21 17:15:20|5613.98|5613.48|5613.98|5613.48|5613.98|5613.48|5613.73|5613.23|79
1724260530000|2024-08-21 17:15:30|5613.73|5613.23|5613.48|5612.98|5613.73|5613.23|5613.48|5612.98|102
1724260540000|2024-08-21 17:15:40|5613.23|5612.73|5612.98|5612.48|5613.35|5612.85|5612.48|5611.98|230
1724260550000|2024-08-21 17:15:50|5613.23|5612.73|5613.23|5612.73|5613.23|5612.73|5613.1|5612.6|83
1724260560000|2024-08-21 17:16:00|5613.1|5612.6|5612.98|5612.48|5613.23|5612.73|5612.98|5612.48|59
1724260570000|2024-08-21 17:16:10|5613.23|5612.73|5613.23|5612.73|5613.48|5612.98|5613.1|5612.6|86
1724260580000|2024-08-21 17:16:20|5613.35|5612.85|5613.23|5612.73|5613.48|5612.98|5613.23|5612.73|41
1724260590000|2024-08-21 17:16:30|5613.35|5612.85|5613.35|5612.85|5613.6|5613.1|5613.35|5612.85|115
1724260600000|2024-08-21 17:16:40|5613.48|5612.98|5613.23|5612.73|5613.48|5612.98|5613.23|5612.73|59
1724260610000|2024-08-21 17:16:50|5613.48|5612.98|5613.48|5612.98|5613.48|5612.98|5613.23|5612.73|64
1724260620000|2024-08-21 17:17:00|5613.23|5612.73|5612.98|5612.48|5613.23|5612.73|5612.98|5612.48|81
1724260630000|2024-08-21 17:17:10|5613.23|5612.73|5613.23|5612.73|5613.23|5612.73|5613.23|5612.73|36
1724260640000|2024-08-21 17:17:20|5613.1|5612.6|5612.98|5612.48|5613.23|5612.73|5612.98|5612.48|126
1724260650000|2024-08-21 17:17:30|5612.85|5612.35|5612.98|5612.48|5612.98|5612.48|5612.73|5612.23|62
1724260660000|2024-08-21 17:17:40|5613.23|5612.73|5612.98|5612.48|5613.23|5612.73|5612.98|5612.48|69
1724260670000|2024-08-21 17:17:50|5613.1|5612.6|5612.98|5612.48|5613.23|5612.73|5612.98|5612.48|49
1724260680000|2024-08-21 17:18:00|5613.23|5612.73|5613.48|5612.98|5613.48|5612.98|5613.23|5612.73|105
1724260690000|2024-08-21 17:18:10|5613.35|5612.85|5612.98|5612.48|5613.35|5612.85|5612.98|5612.48|114
1724260700000|2024-08-21 17:18:20|5612.85|5612.35|5612.48|5611.98|5612.85|5612.35|5612.48|5611.98|109
1724260710000|2024-08-21 17:18:30|5612.23|5611.73|5612.48|5611.98|5612.6|5612.1|5611.98|5611.48|345
1724260720000|2024-08-21 17:18:40|5612.6|5612.1|5612.73|5612.23|5612.73|5612.23|5612.6|5612.1|34
1724260730000|2024-08-21 17:18:50|5612.48|5611.98|5612.48|5611.98|5612.73|5612.23|5612.23|5611.73|76
1724260740000|2024-08-21 17:19:00|5612.73|5612.23|5613.23|5612.73|5613.48|5612.98|5612.73|5612.23|221
1724260750000|2024-08-21 17:19:10|5612.98|5612.48|5612.48|5611.98|5612.98|5612.48|5612.48|5611.98|119
1724260760000|2024-08-21 17:19:20|5612.73|5612.23|5612.98|5612.48|5612.98|5612.48|5612.73|5612.23|82
1724260770000|2024-08-21 17:19:30|5613.1|5612.6|5612.98|5612.48|5613.23|5612.73|5612.98|5612.48|86
1724260780000|2024-08-21 17:19:40|5613.1|5612.6|5613.23|5612.73|5613.23|5612.73|5613.1|5612.6|61
1724260790000|2024-08-21 17:19:50|5612.98|5612.48|5613.23|5612.73|5613.23|5612.73|5612.98|5612.48|42
1724260800000|2024-08-21 17:20:00|5613.1|5612.6|5613.23|5612.73|5613.23|5612.73|5613.1|5612.6|47
1724260810000|2024-08-21 17:20:10|5613.73|5613.23|5613.73|5613.23|5613.98|5613.48|5613.73|5613.23|417
1724260820000|2024-08-21 17:20:20|5613.48|5612.98|5613.48|5612.98|5613.48|5612.98|5613.23|5612.73|190
1724260830000|2024-08-21 17:20:30|5613.6|5613.1|5613.23|5612.73|5613.6|5613.1|5613.23|5612.73|88
1724260840000|2024-08-21 17:20:40|5613.35|5612.85|5613.23|5612.73|5613.48|5612.98|5612.98|5612.48|295
1724260850000|2024-08-21 17:20:50|5613.1|5612.6|5612.98|5612.48|5613.23|5612.73|5612.98|5612.48|70
1724260860000|2024-08-21 17:21:00|5612.85|5612.35|5612.98|5612.48|5612.98|5612.48|5612.48|5611.98|165
1724260870000|2024-08-21 17:21:10|5613.23|5612.73|5613.48|5612.98|5613.48|5612.98|5613.23|5612.73|111
1724260880000|2024-08-21 17:21:20|5613.23|5612.73|5612.98|5612.48|5613.23|5612.73|5612.98|5612.48|97
1724260890000|2024-08-21 17:21:30|5613.23|5612.73|5612.98|5612.48|5613.23|5612.73|5612.98|5612.48|158
1724260900000|2024-08-21 17:21:40|5613.1|5612.6|5613.48|5612.98|5613.48|5612.98|5613.1|5612.6|316
1724260910000|2024-08-21 17:21:50|5613.23|5612.73|5613.48|5612.98|5613.73|5613.23|5613.23|5612.73|233
1724260920000|2024-08-21 17:22:00|5613.23|5612.73|5613.48|5612.98|5613.73|5613.23|5613.23|5612.73|95
1724260930000|2024-08-21 17:22:10|5613.6|5613.1|5613.73|5613.23|5613.98|5613.48|5613.48|5612.98|108
1724260940000|2024-08-21 17:22:20|5613.98|5613.48|5613.73|5613.23|5613.98|5613.48|5613.73|5613.23|91
1724260950000|2024-08-21 17:22:30|||||||||24
1724260960000|2024-08-21 17:22:40|5613.85|5613.35|5614.23|5613.73|5614.23|5613.73|5613.73|5613.23|270
1724260970000|2024-08-21 17:22:50|5614.1|5613.6|5613.73|5613.23|5614.1|5613.6|5613.48|5612.98|361
1724260980000|2024-08-21 17:23:00|5613.23|5612.73|5613.23|5612.73|5613.48|5612.98|5613.23|5612.73|151
1724260990000|2024-08-21 17:23:10|5612.73|5612.23|5612.48|5611.98|5612.73|5612.23|5612.48|5611.98|377
1724261000000|2024-08-21 17:23:20|5612.23|5611.73|5612.23|5611.73|5612.35|5611.85|5611.98|5611.48|181
1724261010000|2024-08-21 17:23:30|5611.98|5611.48|5612.23|5611.73|5612.23|5611.73|5611.98|5611.48|135
1724261020000|2024-08-21 17:23:40|5612.1|5611.6|5612.48|5611.98|5612.48|5611.98|5612.1|5611.6|89
1724261030000|2024-08-21 17:23:50|5612.35|5611.85|5612.48|5611.98|5612.73|5612.23|5612.23|5611.73|95
1724261040000|2024-08-21 17:24:00|5612.35|5611.85|5612.73|5612.23|5612.73|5612.23|5612.35|5611.85|125
1724261050000|2024-08-21 17:24:10|||||||||3
1724261060000|2024-08-21 17:24:20|||||||||66
1724261070000|2024-08-21 17:24:30|5612.6|5612.1|5612.48|5611.98|5612.6|5612.1|5612.35|5611.85|359
1724261080000|2024-08-21 17:24:40|5612.6|5612.1|5612.98|5612.48|5612.98|5612.48|5612.6|5612.1|269
1724261090000|2024-08-21 17:24:50|5612.85|5612.35|5612.73|5612.23|5612.85|5612.35|5612.73|5612.23|18
1724261100000|2024-08-21 17:25:00|5612.85|5612.35|5612.85|5612.35|5612.98|5612.48|5612.73|5612.23|74
1724261110000|2024-08-21 17:25:10|5612.98|5612.48|5612.23|5611.73|5612.98|5612.48|5612.23|5611.73|72
1724261120000|2024-08-21 17:25:20|5612.35|5611.85|5612.48|5611.98|5612.48|5611.98|5612.23|5611.73|108
1724261130000|2024-08-21 17:25:30|5612.73|5612.23|5612.48|5611.98|5612.98|5612.48|5612.48|5611.98|71
1724261140000|2024-08-21 17:25:40|5612.6|5612.1|5612.73|5612.23|5612.73|5612.23|5612.23|5611.73|159
1724261150000|2024-08-21 17:25:50|||||||||39
1724261160000|2024-08-21 17:26:00|5612.6|5612.1|5612.98|5612.48|5612.98|5612.48|5612.6|5612.1|108
1724261170000|2024-08-21 17:26:10|5612.85|5612.35|5612.98|5612.48|5612.98|5612.48|5612.73|5612.23|64
1724261180000|2024-08-21 17:26:20|||||||||7
1724261190000|2024-08-21 17:26:30|5613.23|5612.73|5613.23|5612.73|5613.23|5612.73|5612.98|5612.48|32
1724261200000|2024-08-21 17:26:40|5613.1|5612.6|5613.1|5612.6|5613.23|5612.73|5612.98|5612.48|79
1724261210000|2024-08-21 17:26:50|5612.98|5612.48|5612.98|5612.48|5612.98|5612.48|5612.73|5612.23|23
1724261220000|2024-08-21 17:27:00|5613.1|5612.6|5612.98|5612.48|5613.48|5612.98|5612.98|5612.48|138
1724261230000|2024-08-21 17:27:10|5613.1|5612.6|5612.98|5612.48|5613.23|5612.73|5612.98|5612.48|68
1724261240000|2024-08-21 17:27:20|5612.73|5612.23|5612.98|5612.48|5612.98|5612.48|5612.73|5612.23|45
1724261250000|2024-08-21 17:27:30|5612.73|5612.23|5613.23|5612.73|5613.23|5612.73|5612.73|5612.23|142
1724261260000|2024-08-21 17:27:40|5613.35|5612.85|5613.48|5612.98|5613.48|5612.98|5613.23|5612.73|54
1724261270000|2024-08-21 17:27:50|5613.73|5613.23|5613.73|5613.23|5613.73|5613.23|5613.73|5613.23|54
1724261280000|2024-08-21 17:28:00|5613.48|5612.98|5612.98|5612.48|5613.6|5613.1|5612.98|5612.48|143
1724261290000|2024-08-21 17:28:10|5613.23|5612.73|5613.23|5612.73|5613.48|5612.98|5613.23|5612.73|67
1724261300000|2024-08-21 17:28:20|5613.48|5612.98|5613.6|5613.1|5613.6|5613.1|5613.35|5612.85|91
1724261310000|2024-08-21 17:28:30|5613.73|5613.23|5613.35|5612.85|5613.73|5613.23|5613.23|5612.73|103
1724261320000|2024-08-21 17:28:40|5613.23|5612.73|5613.48|5612.98|5613.48|5612.98|5613.23|5612.73|71
1724261330000|2024-08-21 17:28:50|5613.35|5612.85|5613.48|5612.98|5613.73|5613.23|5613.35|5612.85|126
1724261340000|2024-08-21 17:29:00|5613.35|5612.85|5612.73|5612.23|5613.35|5612.85|5612.73|5612.23|61
1724261350000|2024-08-21 17:29:10|5612.6|5612.1|5612.23|5611.73|5612.73|5612.23|5612.23|5611.73|77
1724261360000|2024-08-21 17:29:20|5612.48|5611.98|5612.48|5611.98|5612.48|5611.98|5612.48|5611.98|87
1724261370000|2024-08-21 17:29:30|5612.73|5612.23|5612.98|5612.48|5612.98|5612.48|5612.73|5612.23|146
1724261380000|2024-08-21 17:29:40|||||||||65
1724261390000|2024-08-21 17:29:50|5612.85|5612.35|5612.48|5611.98|5612.85|5612.35|5612.48|5611.98|66
1724261400000|2024-08-21 17:30:00|5612.6|5612.1|5612.73|5612.23|5612.98|5612.48|5612.6|5612.1|162
1724261410000|2024-08-21 17:30:10|5612.48|5611.98|5612.98|5612.48|5612.98|5612.48|5612.48|5611.98|106
1724261420000|2024-08-21 17:30:20|5612.85|5612.35|5613.23|5612.73|5613.23|5612.73|5612.73|5612.23|131
1724261430000|2024-08-21 17:30:30|5613.35|5612.85|5613.98|5613.48|5613.98|5613.48|5613.35|5612.85|220
1724261440000|2024-08-21 17:30:40|5613.73|5613.23|5614.48|5613.98|5614.48|5613.98|5613.73|5613.23|274
1724261450000|2024-08-21 17:30:50|5614.23|5613.73|5613.98|5613.48|5614.48|5613.98|5613.85|5613.35|216
1724261460000|2024-08-21 17:31:00|5614.1|5613.6|5613.98|5613.48|5614.1|5613.6|5613.98|5613.48|110
1724261470000|2024-08-21 17:31:10|5613.48|5612.98|5613.73|5613.23|5613.73|5613.23|5613.35|5612.85|216
1724261480000|2024-08-21 17:31:20|5613.98|5613.48|5613.98|5613.48|5613.98|5613.48|5613.98|5613.48|33
1724261490000|2024-08-21 17:31:30|5614.23|5613.73|5614.1|5613.6|5614.23|5613.73|5614.1|5613.6|105
1724261500000|2024-08-21 17:31:40|5614.23|5613.73|5614.48|5613.98|5614.48|5613.98|5614.23|5613.73|67
1724261510000|2024-08-21 17:31:50|5614.73|5614.23|5614.73|5614.23|5614.73|5614.23|5614.48|5613.98|153
1724261520000|2024-08-21 17:32:00|5614.48|5613.98|5614.73|5614.23|5614.98|5614.48|5614.48|5613.98|129
1724261530000|2024-08-21 17:32:10|5614.48|5613.98|5614.73|5614.23|5614.73|5614.23|5614.23|5613.73|149
1724261540000|2024-08-21 17:32:20|5614.98|5614.48|5614.23|5613.73|5615.1|5614.6|5614.23|5613.73|276
1724261550000|2024-08-21 17:32:30|5614.48|5613.98|5614.23|5613.73|5614.48|5613.98|5614.23|5613.73|101
1724261560000|2024-08-21 17:32:40|5613.98|5613.48|5613.23|5612.73|5613.98|5613.48|5613.23|5612.73|209
1724261570000|2024-08-21 17:32:50|5613.35|5612.85|5613.73|5613.23|5613.85|5613.35|5613.35|5612.85|125
1724261580000|2024-08-21 17:33:00|5613.85|5613.35|5613.73|5613.23|5613.98|5613.48|5613.73|5613.23|115
1724261590000|2024-08-21 17:33:10|5613.85|5613.35|5613.98|5613.48|5613.98|5613.48|5613.73|5613.23|78
1724261600000|2024-08-21 17:33:20|5614.23|5613.73|5614.23|5613.73|5614.48|5613.98|5613.98|5613.48|356
1724261610000|2024-08-21 17:33:30|5613.98|5613.48|5613.73|5613.23|5614.23|5613.73|5613.73|5613.23|117
1724261620000|2024-08-21 17:33:40|5613.98|5613.48|5613.73|5613.23|5613.98|5613.48|5613.73|5613.23|43
1724261630000|2024-08-21 17:33:50|5613.85|5613.35|5613.85|5613.35|5613.85|5613.35|5613.85|5613.35|1
1724261640000|2024-08-21 17:34:00|5614.23|5613.73|5614.73|5614.23|5614.73|5614.23|5614.23|5613.73|255
1724261650000|2024-08-21 17:34:10|5614.98|5614.48|5614.98|5614.48|5615.23|5614.73|5614.85|5614.35|543
1724261660000|2024-08-21 17:34:20|5615.1|5614.6|5614.98|5614.48|5615.1|5614.6|5614.98|5614.48|65
1724261670000|2024-08-21 17:34:30|5615.23|5614.73|5614.85|5614.35|5615.48|5614.98|5614.85|5614.35|470
1724261680000|2024-08-21 17:34:40|5614.98|5614.48|5614.73|5614.23|5614.98|5614.48|5614.73|5614.23|79
1724261690000|2024-08-21 17:34:50|5614.23|5613.73|5614.23|5613.73|5614.23|5613.73|5613.98|5613.48|718
1724261700000|2024-08-21 17:35:00|5613.98|5613.48|5613.48|5612.98|5614.23|5613.73|5613.48|5612.98|369
1724261710000|2024-08-21 17:35:10|5613.23|5612.73|5613.23|5612.73|5613.23|5612.73|5612.98|5612.48|182
1724261720000|2024-08-21 17:35:20|5613.1|5612.6|5613.23|5612.73|5613.48|5612.98|5613.1|5612.6|76
1724261730000|2024-08-21 17:35:30|5613.35|5612.85|5613.48|5612.98|5613.48|5612.98|5613.23|5612.73|63
1724261740000|2024-08-21 17:35:40|5613.73|5613.23|5613.48|5612.98|5613.85|5613.35|5613.48|5612.98|136
1724261750000|2024-08-21 17:35:50|5613.6|5613.1|5613.6|5613.1|5613.73|5613.23|5613.6|5613.1|80
1724261760000|2024-08-21 17:36:00|5613.48|5612.98|5612.73|5612.23|5613.48|5612.98|5612.73|5612.23|177
1724261770000|2024-08-21 17:36:10|5612.98|5612.48|5612.73|5612.23|5612.98|5612.48|5612.73|5612.23|164
1724261780000|2024-08-21 17:36:20|5612.48|5611.98|5612.23|5611.73|5612.98|5612.48|5612.23|5611.73|273
1724261790000|2024-08-21 17:36:30|5612.48|5611.98|5612.23|5611.73|5612.48|5611.98|5611.98|5611.48|186
1724261800000|2024-08-21 17:36:40|5612.1|5611.6|5612.48|5611.98|5612.48|5611.98|5611.98|5611.48|127
1724261810000|2024-08-21 17:36:50|5612.35|5611.85|5612.48|5611.98|5612.48|5611.98|5612.23|5611.73|104
1724261820000|2024-08-21 17:37:00|5612.35|5611.85|5612.48|5611.98|5612.48|5611.98|5612.23|5611.73|140
1724261830000|2024-08-21 17:37:10|5612.6|5612.1|5612.73|5612.23|5612.73|5612.23|5612.48|5611.98|69
1724261840000|2024-08-21 17:37:20|5612.6|5612.1|5612.48|5611.98|5612.6|5612.1|5612.48|5611.98|46
1724261850000|2024-08-21 17:37:30|||||||||110
1724261860000|2024-08-21 17:37:40|5612.73|5612.23|5613.23|5612.73|5613.23|5612.73|5612.73|5612.23|95
1724261870000|2024-08-21 17:37:50|5613.48|5612.98|5613.73|5613.23|5613.73|5613.23|5613.48|5612.98|117
1724261880000|2024-08-21 17:38:00|5613.98|5613.48|5613.98|5613.48|5614.1|5613.6|5613.73|5613.23|206
1724261890000|2024-08-21 17:38:10|5614.1|5613.6|5613.98|5613.48|5614.1|5613.6|5613.98|5613.48|46
1724261900000|2024-08-21 17:38:20|5614.23|5613.73|5614.48|5613.98|5614.73|5614.23|5614.23|5613.73|169
1724261910000|2024-08-21 17:38:30|5614.6|5614.1|5614.48|5613.98|5614.73|5614.23|5614.48|5613.98|79
1724261920000|2024-08-21 17:38:40|5614.23|5613.73|5614.73|5614.23|5614.73|5614.23|5614.23|5613.73|31
1724261930000|2024-08-21 17:38:50|5614.6|5614.1|5614.73|5614.23|5614.73|5614.23|5614.48|5613.98|121
1724261940000|2024-08-21 17:39:00|5614.48|5613.98|5614.48|5613.98|5614.73|5614.23|5614.48|5613.98|241
1724261950000|2024-08-21 17:39:10|5614.23|5613.73|5614.85|5614.35|5614.98|5614.48|5614.23|5613.73|136
1724261960000|2024-08-21 17:39:20|5614.73|5614.23|5614.73|5614.23|5614.98|5614.48|5614.73|5614.23|60
1724261970000|2024-08-21 17:39:30|||||||||34
1724261980000|2024-08-21 17:39:40|5614.48|5613.98|5614.48|5613.98|5614.48|5613.98|5614.48|5613.98|184
1724261990000|2024-08-21 17:39:50|5614.6|5614.1|5614.73|5614.23|5614.73|5614.23|5614.48|5613.98|141
1724262000000|2024-08-21 17:40:00|5614.6|5614.1|5614.48|5613.98|5614.6|5614.1|5614.23|5613.73|175
1724262010000|2024-08-21 17:40:10|5614.23|5613.73|5614.23|5613.73|5614.23|5613.73|5614.23|5613.73|36
1724262020000|2024-08-21 17:40:20|5614.48|5613.98|5613.98|5613.48|5614.48|5613.98|5613.85|5613.35|289
1724262030000|2024-08-21 17:40:30|5614.1|5613.6|5613.85|5613.35|5614.23|5613.73|5613.73|5613.23|41
1724262040000|2024-08-21 17:40:40|5613.73|5613.23|5612.73|5612.23|5613.85|5613.35|5612.73|5612.23|201
1724262050000|2024-08-21 17:40:50|5612.98|5612.48|5612.98|5612.48|5612.98|5612.48|5612.73|5612.23|95
1724262060000|2024-08-21 17:41:00|5613.23|5612.73|5613.23|5612.73|5613.23|5612.73|5613.23|5612.73|44
1724262070000|2024-08-21 17:41:10|5613.48|5612.98|5613.23|5612.73|5613.73|5613.23|5613.23|5612.73|206
1724262080000|2024-08-21 17:41:20|5612.98|5612.48|5613.23|5612.73|5613.23|5612.73|5612.98|5612.48|77
1724262090000|2024-08-21 17:41:30|5612.98|5612.48|5613.23|5612.73|5613.23|5612.73|5612.98|5612.48|20
1724262100000|2024-08-21 17:41:40|5612.98|5612.48|5613.23|5612.73|5613.23|5612.73|5612.98|5612.48|53
1724262110000|2024-08-21 17:41:50|5612.98|5612.48|5612.98|5612.48|5613.23|5612.73|5612.98|5612.48|183
1724262120000|2024-08-21 17:42:00|5612.85|5612.35|5612.98|5612.48|5612.98|5612.48|5612.73|5612.23|81
1724262130000|2024-08-21 17:42:10|5612.73|5612.23|5612.98|5612.48|5612.98|5612.48|5612.73|5612.23|65
1724262140000|2024-08-21 17:42:20|5612.85|5612.35|5612.73|5612.23|5612.98|5612.48|5612.6|5612.1|97
1724262150000|2024-08-21 17:42:30|5612.48|5611.98|5611.98|5611.48|5612.48|5611.98|5611.98|5611.48|128
1724262160000|2024-08-21 17:42:40|5611.85|5611.35|5611.48|5610.98|5611.98|5611.48|5611.35|5610.85|510
1724262170000|2024-08-21 17:42:50|5611.73|5611.23|5611.73|5611.23|5611.73|5611.23|5611.48|5610.98|339
1724262180000|2024-08-21 17:43:00|5611.48|5610.98|5611.73|5611.23|5611.73|5611.23|5611.48|5610.98|116
1724262190000|2024-08-21 17:43:10|5611.98|5611.48|5611.98|5611.48|5611.98|5611.48|5611.73|5611.23|211
1724262200000|2024-08-21 17:43:20|5611.85|5611.35|5611.73|5611.23|5611.98|5611.48|5611.73|5611.23|47
1724262210000|2024-08-21 17:43:30|5611.98|5611.48|5612.73|5612.23|5612.73|5612.23|5611.73|5611.23|255
1724262220000|2024-08-21 17:43:40|5612.85|5612.35|5612.23|5611.73|5612.85|5612.35|5612.23|5611.73|131
1724262230000|2024-08-21 17:43:50|5612.1|5611.6|5611.98|5611.48|5612.48|5611.98|5611.98|5611.48|76
1724262240000|2024-08-21 17:44:00|5612.1|5611.6|5612.23|5611.73|5612.23|5611.73|5611.98|5611.48|38
1724262250000|2024-08-21 17:44:10|5612.35|5611.85|5612.48|5611.98|5612.48|5611.98|5612.35|5611.85|21
1724262260000|2024-08-21 17:44:20|5612.73|5612.23|5612.98|5612.48|5612.98|5612.48|5612.48|5611.98|165
1724262270000|2024-08-21 17:44:30|5612.85|5612.35|5612.6|5612.1|5612.98|5612.48|5612.6|5612.1|144
1724262280000|2024-08-21 17:44:40|5612.48|5611.98|5612.48|5611.98|5612.6|5612.1|5612.48|5611.98|64
1724262290000|2024-08-21 17:44:50|||||||||5
1724262300000|2024-08-21 17:45:00|5612.73|5612.23|5612.73|5612.23|5612.98|5612.48|5612.73|5612.23|135
1724262310000|2024-08-21 17:45:10|5613.23|5612.73|5612.98|5612.48|5613.35|5612.85|5612.98|5612.48|133
1724262320000|2024-08-21 17:45:20|5613.23|5612.73|5613.1|5612.6|5613.23|5612.73|5612.98|5612.48|56
1724262330000|2024-08-21 17:45:30|5613.23|5612.73|5613.23|5612.73|5613.23|5612.73|5612.98|5612.48|103
1724262340000|2024-08-21 17:45:40|5613.1|5612.6|5613.48|5612.98|5613.48|5612.98|5613.1|5612.6|229
1724262350000|2024-08-21 17:45:50|5613.35|5612.85|5613.23|5612.73|5613.48|5612.98|5613.23|5612.73|137
1724262360000|2024-08-21 17:46:00|5612.98|5612.48|5613.73|5613.23|5613.73|5613.23|5612.98|5612.48|211
1724262370000|2024-08-21 17:46:10|5613.48|5612.98|5613.73|5613.23|5613.73|5613.23|5613.48|5612.98|145
1724262380000|2024-08-21 17:46:20|5613.98|5613.48|5613.98|5613.48|5613.98|5613.48|5613.85|5613.35|95
1724262390000|2024-08-21 17:46:30|5613.73|5613.23|5613.73|5613.23|5613.98|5613.48|5613.73|5613.23|49
1724262400000|2024-08-21 17:46:40|5613.6|5613.1|5613.48|5612.98|5613.6|5613.1|5613.48|5612.98|25
1724262410000|2024-08-21 17:46:50|5613.73|5613.23|5613.98|5613.48|5613.98|5613.48|5613.6|5613.1|52
1724262420000|2024-08-21 17:47:00|5614.48|5613.98|5615.23|5614.73|5615.23|5614.73|5614.23|5613.73|575
1724262430000|2024-08-21 17:47:10|5614.98|5614.48|5614.98|5614.48|5614.98|5614.48|5614.73|5614.23|218
1724262440000|2024-08-21 17:47:20|||||||||84
1724262450000|2024-08-21 17:47:30|5615.1|5614.6|5615.23|5614.73|5615.23|5614.73|5614.98|5614.48|33
1724262460000|2024-08-21 17:47:40|5615.1|5614.6|5614.73|5614.23|5615.23|5614.73|5614.73|5614.23|230
1724262470000|2024-08-21 17:47:50|5614.48|5613.98|5614.48|5613.98|5614.48|5613.98|5614.23|5613.73|181
1724262480000|2024-08-21 17:48:00|5614.6|5614.1|5615.48|5614.98|5615.73|5615.23|5614.6|5614.1|256
1724262490000|2024-08-21 17:48:10|5615.73|5615.23|5615.98|5615.48|5615.98|5615.48|5615.73|5615.23|217
1724262500000|2024-08-21 17:48:20|5616.23|5615.73|5615.98|5615.48|5616.48|5615.98|5615.98|5615.48|657
1724262510000|2024-08-21 17:48:30|5616.1|5615.6|5616.1|5615.6|5616.23|5615.73|5615.98|5615.48|309
1724262520000|2024-08-21 17:48:40|5616.23|5615.73|5615.73|5615.23|5616.23|5615.73|5615.73|5615.23|128
1724262530000|2024-08-21 17:48:50|5615.85|5615.35|5615.48|5614.98|5615.98|5615.48|5615.23|5614.73|191
1724262540000|2024-08-21 17:49:00|5615.6|5615.1|5615.85|5615.35|5615.98|5615.48|5615.48|5614.98|112
1724262550000|2024-08-21 17:49:10|5615.73|5615.23|5615.48|5614.98|5615.73|5615.23|5615.23|5614.73|228
1724262560000|2024-08-21 17:49:20|5615.6|5615.1|5615.35|5614.85|5615.73|5615.23|5615.23|5614.73|79
1724262570000|2024-08-21 17:49:30|5615.23|5614.73|5615.23|5614.73|5615.48|5614.98|5615.23|5614.73|73
1724262580000|2024-08-21 17:49:40|5615.48|5614.98|5615.98|5615.48|5615.98|5615.48|5615.48|5614.98|116
1724262590000|2024-08-21 17:49:50|5616.23|5615.73|5615.98|5615.48|5616.23|5615.73|5615.98|5615.48|191
1724262600000|2024-08-21 17:50:00|5615.73|5615.23|5616.23|5615.73|5616.35|5615.85|5615.73|5615.23|196
1724262610000|2024-08-21 17:50:10|5616.35|5615.85|5616.85|5616.35|5616.98|5616.48|5616.35|5615.85|494
1724262620000|2024-08-21 17:50:20|5616.98|5616.48|5616.98|5616.48|5617.23|5616.73|5616.98|5616.48|433
1724262630000|2024-08-21 17:50:30|5617.23|5616.73|5617.23|5616.73|5617.23|5616.73|5616.98|5616.48|176
1724262640000|2024-08-21 17:50:40|5616.98|5616.48|5616.48|5615.98|5616.98|5616.48|5616.48|5615.98|290
1724262650000|2024-08-21 17:50:50|5616.23|5615.73|5615.85|5615.35|5616.23|5615.73|5615.73|5615.23|119
1724262660000|2024-08-21 17:51:00|5615.98|5615.48|5616.23|5615.73|5616.48|5615.98|5615.73|5615.23|193
1724262670000|2024-08-21 17:51:10|5616.35|5615.85|5616.48|5615.98|5616.48|5615.98|5616.35|5615.85|95
1724262680000|2024-08-21 17:51:20|5616.6|5616.1|5616.98|5616.48|5616.98|5616.48|5616.48|5615.98|141
1724262690000|2024-08-21 17:51:30|5617.1|5616.6|5616.98|5616.48|5617.23|5616.73|5616.98|5616.48|50
1724262700000|2024-08-21 17:51:40|5616.85|5616.35|5616.48|5615.98|5616.98|5616.48|5616.48|5615.98|96
1724262710000|2024-08-21 17:51:50|5616.73|5616.23|5616.73|5616.23|5616.98|5616.48|5616.73|5616.23|60
1724262720000|2024-08-21 17:52:00|5616.98|5616.48|5616.1|5615.6|5616.98|5616.48|5615.98|5615.48|144
1724262730000|2024-08-21 17:52:10|5616.23|5615.73|5616.35|5615.85|5616.35|5615.85|5615.98|5615.48|48
1724262740000|2024-08-21 17:52:20|5616.23|5615.73|5616.23|5615.73|5616.48|5615.98|5616.23|5615.73|156
1724262750000|2024-08-21 17:52:30|5616.35|5615.85|5616.23|5615.73|5616.35|5615.85|5616.23|5615.73|86
1724262760000|2024-08-21 17:52:40|5615.98|5615.48|5615.98|5615.48|5616.1|5615.6|5615.85|5615.35|138
1724262770000|2024-08-21 17:52:50|5616.1|5615.6|5616.23|5615.73|5616.23|5615.73|5615.98|5615.48|72
1724262780000|2024-08-21 17:53:00|5616.1|5615.6|5615.73|5615.23|5616.1|5615.6|5615.48|5614.98|195
1724262790000|2024-08-21 17:53:10|5615.85|5615.35|5615.98|5615.48|5615.98|5615.48|5615.73|5615.23|72
1724262800000|2024-08-21 17:53:20|5616.1|5615.6|5616.23|5615.73|5616.6|5616.1|5616.1|5615.6|138
1724262810000|2024-08-21 17:53:30|5615.98|5615.48|5616.23|5615.73|5616.35|5615.85|5615.98|5615.48|151
1724262820000|2024-08-21 17:53:40|5616.1|5615.6|5616.23|5615.73|5616.23|5615.73|5616.1|5615.6|112
1724262830000|2024-08-21 17:53:50|5616.1|5615.6|5616.23|5615.73|5616.23|5615.73|5615.98|5615.48|46
1724262840000|2024-08-21 17:54:00|5615.98|5615.48|5616.23|5615.73|5616.73|5616.23|5615.98|5615.48|228
1724262850000|2024-08-21 17:54:10|5616.35|5615.85|5615.98|5615.48|5616.35|5615.85|5615.73|5615.23|112
1724262860000|2024-08-21 17:54:20|5615.73|5615.23|5615.85|5615.35|5615.98|5615.48|5615.73|5615.23|112
1724262870000|2024-08-21 17:54:30|5615.98|5615.48|5615.85|5615.35|5615.98|5615.48|5615.85|5615.35|93
1724262880000|2024-08-21 17:54:40|5615.98|5615.48|5616.23|5615.73|5616.48|5615.98|5615.98|5615.48|88
1724262890000|2024-08-21 17:54:50|5616.48|5615.98|5616.73|5616.23|5616.85|5616.35|5616.48|5615.98|93
1724262900000|2024-08-21 17:55:00|5616.98|5616.48|5616.98|5616.48|5616.98|5616.48|5616.73|5616.23|93
1724262910000|2024-08-21 17:55:10|5617.1|5616.6|5617.23|5616.73|5617.23|5616.73|5616.98|5616.48|98
1724262920000|2024-08-21 17:55:20|5617.1|5616.6|5616.73|5616.23|5617.1|5616.6|5616.73|5616.23|147
1724262930000|2024-08-21 17:55:30|5616.6|5616.1|5616.48|5615.98|5616.73|5616.23|5616.23|5615.73|125
1724262940000|2024-08-21 17:55:40|5616.35|5615.85|5616.48|5615.98|5616.48|5615.98|5616.23|5615.73|57
1724262950000|2024-08-21 17:55:50|5616.6|5616.1|5616.23|5615.73|5616.6|5616.1|5616.23|5615.73|101
1724262960000|2024-08-21 17:56:00|5615.98|5615.48|5616.48|5615.98|5616.48|5615.98|5615.98|5615.48|305
1724262970000|2024-08-21 17:56:10|5616.35|5615.85|5616.23|5615.73|5616.35|5615.85|5616.23|5615.73|11
1724262980000|2024-08-21 17:56:20|5615.98|5615.48|5615.73|5615.23|5615.98|5615.48|5615.73|5615.23|103
1724262990000|2024-08-21 17:56:30|5615.48|5614.98|5615.98|5615.48|5615.98|5615.48|5615.48|5614.98|142
1724263000000|2024-08-21 17:56:40|5616.23|5615.73|5616.48|5615.98|5616.48|5615.98|5615.98|5615.48|76
1724263010000|2024-08-21 17:56:50|5616.35|5615.85|5616.1|5615.6|5616.35|5615.85|5616.1|5615.6|35
1724263020000|2024-08-21 17:57:00|5615.98|5615.48|5616.23|5615.73|5616.23|5615.73|5615.73|5615.23|112
1724263030000|2024-08-21 17:57:10|5615.98|5615.48|5616.48|5615.98|5616.48|5615.98|5615.98|5615.48|51
1724263040000|2024-08-21 17:57:20|5616.73|5616.23|5616.73|5616.23|5616.73|5616.23|5616.48|5615.98|93
1724263050000|2024-08-21 17:57:30|||||||||24
1724263060000|2024-08-21 17:57:40|5616.6|5616.1|5616.23|5615.73|5616.6|5616.1|5616.23|5615.73|66
1724263070000|2024-08-21 17:57:50|5616.35|5615.85|5615.98|5615.48|5616.35|5615.85|5615.98|5615.48|60
1724263080000|2024-08-21 17:58:00|5615.85|5615.35|5615.98|5615.48|5616.23|5615.73|5615.73|5615.23|95
1724263090000|2024-08-21 17:58:10|5616.1|5615.6|5615.85|5615.35|5616.23|5615.73|5615.73|5615.23|38
1724263100000|2024-08-21 17:58:20|5615.98|5615.48|5615.98|5615.48|5615.98|5615.48|5615.85|5615.35|19
1724263110000|2024-08-21 17:58:30|5616.23|5615.73|5615.98|5615.48|5616.23|5615.73|5615.98|5615.48|81
1724263120000|2024-08-21 17:58:40|5616.1|5615.6|5616.23|5615.73|5616.23|5615.73|5616.1|5615.6|21
1724263130000|2024-08-21 17:58:50|5615.98|5615.48|5616.23|5615.73|5616.23|5615.73|5615.98|5615.48|50
1724263140000|2024-08-21 17:59:00|5616.35|5615.85|5616.73|5616.23|5616.73|5616.23|5616.35|5615.85|101
1724263150000|2024-08-21 17:59:10|5616.98|5616.48|5615.93|5615.43|5616.98|5616.48|5615.93|5615.43|358
1724263160000|2024-08-21 17:59:20|5616.18|5615.68|5616.68|5616.18|5616.93|5616.43|5616.18|5615.68|204
1724263170000|2024-08-21 17:59:30|5616.93|5616.43|5616.43|5615.93|5617.18|5616.68|5616.43|5615.93|290
1724263180000|2024-08-21 17:59:40|5616.18|5615.68|5616.43|5615.93|5616.43|5615.93|5615.93|5615.43|197
1724263190000|2024-08-21 17:59:50|5616.3|5615.8|5615.93|5615.43|5616.43|5615.93|5615.68|5615.18|358
1724263200000|2024-08-21 18:00:00|5615.8|5615.3|5617.55|5617.05|5619.05|5618.55|5615.8|5615.3|1610
1724263210000|2024-08-21 18:00:10|5617.3|5616.8|5616.93|5616.43|5617.55|5617.05|5616.55|5616.05|483
1724263220000|2024-08-21 18:00:20|5617.18|5616.68|5617.43|5616.93|5617.43|5616.93|5616.93|5616.43|287
1724263230000|2024-08-21 18:00:30|5617.55|5617.05|5618.68|5618.18|5618.93|5618.43|5617.43|5616.93|558
1724263240000|2024-08-21 18:00:40|5618.93|5618.43|5620.43|5619.93|5620.43|5619.93|5618.93|5618.43|1063
1724263250000|2024-08-21 18:00:50|5620.55|5620.05|5623.93|5623.43|5623.93|5623.43|5620.55|5620.05|1335
1724263260000|2024-08-21 18:01:00|5623.43|5622.93|5621.93|5621.43|5623.43|5622.93|5621.43|5620.93|1630
1724263270000|2024-08-21 18:01:10|5621.68|5621.18|5621.18|5620.68|5623.18|5622.68|5621.18|5620.68|810
1724263280000|2024-08-21 18:01:20|5620.93|5620.43|5620.93|5620.43|5621.18|5620.68|5620.18|5619.68|732
1724263290000|2024-08-21 18:01:30|5621.18|5620.68|5621.43|5620.93|5621.43|5620.93|5620.43|5619.93|369
1724263300000|2024-08-21 18:01:40|5621.18|5620.68|5620.43|5619.93|5621.3|5620.8|5619.43|5618.93|488
1724263310000|2024-08-21 18:01:50|5620.18|5619.68|5619.68|5619.18|5620.43|5619.93|5619.68|5619.18|397
1724263320000|2024-08-21 18:02:00|5619.93|5619.43|5618.93|5618.43|5620.43|5619.93|5618.43|5617.93|554
1724263330000|2024-08-21 18:02:10|5618.68|5618.18|5617.18|5616.68|5618.68|5618.18|5615.93|5615.43|1175
1724263340000|2024-08-21 18:02:20|5617.68|5617.18|5616.93|5616.43|5617.93|5617.43|5616.18|5615.68|385
1724263350000|2024-08-21 18:02:30|5616.68|5616.18|5614.93|5614.43|5617.43|5616.93|5614.68|5614.18|820
1724263360000|2024-08-21 18:02:40|5614.68|5614.18|5616.18|5615.68|5616.18|5615.68|5614.43|5613.93|804
1724263370000|2024-08-21 18:02:50|5615.93|5615.43|5615.93|5615.43|5616.18|5615.68|5615.43|5614.93|292
1724263380000|2024-08-21 18:03:00|5616.18|5615.68|5616.68|5616.18|5616.93|5616.43|5616.05|5615.55|647
1724263390000|2024-08-21 18:03:10|5616.43|5615.93|5616.68|5616.18|5617.43|5616.93|5615.93|5615.43|632
1724263400000|2024-08-21 18:03:20|5616.93|5616.43|5617.8|5617.3|5617.8|5617.3|5616.68|5616.18|532
1724263410000|2024-08-21 18:03:30|5617.93|5617.43|5618.93|5618.43|5618.93|5618.43|5617.93|5617.43|393
1724263420000|2024-08-21 18:03:40|5619.18|5618.68|5618.68|5618.18|5619.18|5618.68|5618.18|5617.68|309
1724263430000|2024-08-21 18:03:50|5618.93|5618.43|5618.68|5618.18|5619.18|5618.68|5618.43|5617.93|314
1724263440000|2024-08-21 18:04:00|5618.8|5618.3|5619.18|5618.68|5619.3|5618.8|5618.68|5618.18|457
1724263450000|2024-08-21 18:04:10|5618.93|5618.43|5618.93|5618.43|5619.68|5619.18|5618.68|5618.18|390
1724263460000|2024-08-21 18:04:20|5618.43|5617.93|5618.93|5618.43|5618.93|5618.43|5618.43|5617.93|199
1724263470000|2024-08-21 18:04:30|5619.18|5618.68|5618.68|5618.18|5619.18|5618.68|5618.43|5617.93|162
1724263480000|2024-08-21 18:04:40|5618.8|5618.3|5617.8|5617.3|5618.93|5618.43|5617.43|5616.93|339
1724263490000|2024-08-21 18:04:50|5617.93|5617.43|5618.43|5617.93|5618.68|5618.18|5617.93|5617.43|177
1724263500000|2024-08-21 18:05:00|5618.68|5618.18|5616.18|5615.68|5618.93|5618.43|5615.68|5615.18|503
1724263510000|2024-08-21 18:05:10|5615.43|5614.93|5615.43|5614.93|5616.18|5615.68|5615.43|5614.93|771
1724263520000|2024-08-21 18:05:20|5614.93|5614.43|5614.68|5614.18|5615.43|5614.93|5613.68|5613.18|1133
1724263530000|2024-08-21 18:05:30|5614.93|5614.43|5615.43|5614.93|5615.68|5615.18|5614.68|5614.18|396
1724263540000|2024-08-21 18:05:40|5615.68|5615.18|5614.93|5614.43|5616.43|5615.93|5614.93|5614.43|662
1724263550000|2024-08-21 18:05:50|5614.8|5614.3|5616.43|5615.93|5616.68|5616.18|5614.8|5614.3|498
1724263560000|2024-08-21 18:06:00|5616.3|5615.8|5616.43|5615.93|5616.55|5616.05|5615.68|5615.18|239
1724263570000|2024-08-21 18:06:10|5616.68|5616.18|5616.43|5615.93|5616.68|5616.18|5615.93|5615.43|332
1724263580000|2024-08-21 18:06:20|5616.3|5615.8|5616.05|5615.55|5616.68|5616.18|5615.68|5615.18|166
1724263590000|2024-08-21 18:06:30|5615.68|5615.18|5615.93|5615.43|5615.93|5615.43|5614.93|5614.43|235
1724263600000|2024-08-21 18:06:40|5616.18|5615.68|5616.68|5616.18|5616.93|5616.43|5616.05|5615.55|221
1724263610000|2024-08-21 18:06:50|5616.55|5616.05|5617.43|5616.93|5617.55|5617.05|5616.43|5615.93|216
1724263620000|2024-08-21 18:07:00|5617.18|5616.68|5618.55|5618.05|5618.68|5618.18|5617.18|5616.68|331
1724263630000|2024-08-21 18:07:10|5618.43|5617.93|5616.93|5616.43|5618.68|5618.18|5616.68|5616.18|455
1724263640000|2024-08-21 18:07:20|5617.18|5616.68|5617.55|5617.05|5617.55|5617.05|5617.18|5616.68|300
1724263650000|2024-08-21 18:07:30|5617.68|5617.18|5618.18|5617.68|5618.18|5617.68|5617.68|5617.18|157
1724263660000|2024-08-21 18:07:40|5618.43|5617.93|5618.68|5618.18|5618.93|5618.43|5618.43|5617.93|247
1724263670000|2024-08-21 18:07:50|5618.43|5617.93|5619.93|5619.43|5619.93|5619.43|5618.43|5617.93|462
1724263680000|2024-08-21 18:08:00|5619.68|5619.18|5619.18|5618.68|5619.93|5619.43|5619.18|5618.68|418
1724263690000|2024-08-21 18:08:10|5619.05|5618.55|5618.93|5618.43|5619.18|5618.68|5618.68|5618.18|256
1724263700000|2024-08-21 18:08:20|5619.05|5618.55|5618.68|5618.18|5619.18|5618.68|5618.18|5617.68|284
1724263710000|2024-08-21 18:08:30|5618.43|5617.93|5617.68|5617.18|5618.68|5618.18|5617.43|5616.93|292
1724263720000|2024-08-21 18:08:40|5617.8|5617.3|5617.93|5617.43|5618.43|5617.93|5617.8|5617.3|200
1724263730000|2024-08-21 18:08:50|5618.18|5617.68|5617.68|5617.18|5618.18|5617.68|5616.93|5616.43|409
1724263740000|2024-08-21 18:09:00|5617.8|5617.3|5616.93|5616.43|5618.05|5617.55|5616.93|5616.43|428
1724263750000|2024-08-21 18:09:10|5616.68|5616.18|5616.68|5616.18|5617.18|5616.68|5616.68|5616.18|208
1724263760000|2024-08-21 18:09:20|5616.43|5615.93|5616.68|5616.18|5616.93|5616.43|5616.43|5615.93|189
1724263770000|2024-08-21 18:09:30|5616.43|5615.93|5616.93|5616.43|5616.93|5616.43|5615.43|5614.93|421
1724263780000|2024-08-21 18:09:40|5616.8|5616.3|5616.93|5616.43|5616.93|5616.43|5616.18|5615.68|222
1724263790000|2024-08-21 18:09:50|5617.18|5616.68|5617.18|5616.68|5617.68|5617.18|5616.93|5616.43|200
1724263800000|2024-08-21 18:10:00|5617.05|5616.55|5617.93|5617.43|5617.93|5617.43|5617.05|5616.55|208
1724263810000|2024-08-21 18:10:10|5618.05|5617.55|5618.68|5618.18|5618.93|5618.43|5618.05|5617.55|262
1724263820000|2024-08-21 18:10:20|5618.93|5618.43|5619.68|5619.18|5619.93|5619.43|5618.68|5618.18|401
1724263830000|2024-08-21 18:10:30|5619.93|5619.43|5618.93|5618.43|5619.93|5619.43|5618.93|5618.43|369
1724263840000|2024-08-21 18:10:40|5618.8|5618.3|5618.18|5617.68|5619.05|5618.55|5617.68|5617.18|247
1724263850000|2024-08-21 18:10:50|5617.93|5617.43|5618.43|5617.93|5618.43|5617.93|5617.43|5616.93|235
1724263860000|2024-08-21 18:11:00|5618.68|5618.18|5618.68|5618.18|5618.93|5618.43|5618.3|5617.8|414
1724263870000|2024-08-21 18:11:10|5618.43|5617.93|5618.43|5617.93|5618.93|5618.43|5618.18|5617.68|195
1724263880000|2024-08-21 18:11:20|5618.68|5618.18|5618.18|5617.68|5618.93|5618.43|5618.18|5617.68|183
1724263890000|2024-08-21 18:11:30|5617.93|5617.43|5617.93|5617.43|5617.93|5617.43|5617.43|5616.93|137
1724263900000|2024-08-21 18:11:40|5617.8|5617.3|5618.3|5617.8|5618.43|5617.93|5617.8|5617.3|177
1724263910000|2024-08-21 18:11:50|5618.18|5617.68|5618.68|5618.18|5618.93|5618.43|5618.18|5617.68|65
1724263920000|2024-08-21 18:12:00|5618.43|5617.93|5617.18|5616.68|5618.68|5618.18|5617.18|5616.68|303
1724263930000|2024-08-21 18:12:10|5616.93|5616.43|5616.93|5616.43|5617.05|5616.55|5616.43|5615.93|608
1724263940000|2024-08-21 18:12:20|5616.8|5616.3|5616.68|5616.18|5617.18|5616.68|5616.43|5615.93|314
1724263950000|2024-08-21 18:12:30|5616.55|5616.05|5617.18|5616.68|5617.43|5616.93|5616.55|5616.05|330
1724263960000|2024-08-21 18:12:40|5616.93|5616.43|5617.43|5616.93|5617.43|5616.93|5616.43|5615.93|336
1724263970000|2024-08-21 18:12:50|5617.3|5616.8|5616.93|5616.43|5617.3|5616.8|5616.93|5616.43|41
1724263980000|2024-08-21 18:13:00|5616.68|5616.18|5616.43|5615.93|5616.93|5616.43|5615.93|5615.43|190
1724263990000|2024-08-21 18:13:10|5616.55|5616.05|5616.18|5615.68|5616.68|5616.18|5616.18|5615.68|197
1724264000000|2024-08-21 18:13:20|5616.43|5615.93|5615.93|5615.43|5616.43|5615.93|5615.43|5614.93|226
1724264010000|2024-08-21 18:13:30|5616.18|5615.68|5616.43|5615.93|5616.68|5616.18|5616.18|5615.68|124
1724264020000|2024-08-21 18:13:40|5616.18|5615.68|5616.43|5615.93|5616.43|5615.93|5615.93|5615.43|150
1724264030000|2024-08-21 18:13:50|5616.68|5616.18|5616.93|5616.43|5616.93|5616.43|5616.43|5615.93|206
1724264040000|2024-08-21 18:14:00|5617.05|5616.55|5617.68|5617.18|5617.68|5617.18|5616.93|5616.43|260
1724264050000|2024-08-21 18:14:10|5617.8|5617.3|5617.43|5616.93|5617.93|5617.43|5617.18|5616.68|166
1724264060000|2024-08-21 18:14:20|5617.3|5616.8|5617.43|5616.93|5617.68|5617.18|5617.18|5616.68|60
1724264070000|2024-08-21 18:14:30|5617.55|5617.05|5618.18|5617.68|5618.18|5617.68|5617.55|5617.05|110
1724264080000|2024-08-21 18:14:40|5617.93|5617.43|5618.18|5617.68|5618.18|5617.68|5617.68|5617.18|108
1724264090000|2024-08-21 18:14:50|5618.05|5617.55|5617.93|5617.43|5618.43|5617.93|5617.68|5617.18|183
1724264100000|2024-08-21 18:15:00|5617.43|5616.93|5617.18|5616.68|5617.93|5617.43|5616.93|5616.43|737
1724264110000|2024-08-21 18:15:10|5617.43|5616.93|5617.93|5617.43|5618.18|5617.68|5617.18|5616.68|196
1724264120000|2024-08-21 18:15:20|5617.68|5617.18|5618.05|5617.55|5618.18|5617.68|5617.68|5617.18|70
1724264130000|2024-08-21 18:15:30|5618.18|5617.68|5618.93|5618.43|5619.18|5618.68|5618.05|5617.55|321
1724264140000|2024-08-21 18:15:40|5619.05|5618.55|5619.93|5619.43|5619.93|5619.43|5618.68|5618.18|350
1724264150000|2024-08-21 18:15:50|5619.68|5619.18|5618.8|5618.3|5619.68|5619.18|5618.8|5618.3|279
1724264160000|2024-08-21 18:16:00|5618.93|5618.43|5618.43|5617.93|5619.18|5618.68|5618.43|5617.93|176
1724264170000|2024-08-21 18:16:10|5618.18|5617.68|5618.43|5617.93|5618.93|5618.43|5618.18|5617.68|140
1724264180000|2024-08-21 18:16:20|5618.68|5618.18|5618.93|5618.43|5619.18|5618.68|5618.68|5618.18|213
1724264190000|2024-08-21 18:16:30|5618.68|5618.18|5619.18|5618.68|5619.18|5618.68|5618.43|5617.93|156
1724264200000|2024-08-21 18:16:40|5618.93|5618.43|5619.93|5619.43|5619.93|5619.43|5618.93|5618.43|281
1724264210000|2024-08-21 18:16:50|5619.68|5619.18|5619.18|5618.68|5619.93|5619.43|5619.18|5618.68|380
1724264220000|2024-08-21 18:17:00|5619.05|5618.55|5619.43|5618.93|5619.68|5619.18|5618.93|5618.43|130
1724264230000|2024-08-21 18:17:10|5619.55|5619.05|5619.18|5618.68|5619.68|5619.18|5619.18|5618.68|148
1724264240000|2024-08-21 18:17:20|5619.43|5618.93|5619.43|5618.93|5619.43|5618.93|5619.18|5618.68|94
1724264250000|2024-08-21 18:17:30|5619.18|5618.68|5619.18|5618.68|5619.18|5618.68|5618.93|5618.43|75
1724264260000|2024-08-21 18:17:40|5618.93|5618.43|5618.43|5617.93|5618.93|5618.43|5618.05|5617.55|152
1724264270000|2024-08-21 18:17:50|5618.55|5618.05|5618.43|5617.93|5618.55|5618.05|5618.18|5617.68|103
1724264280000|2024-08-21 18:18:00|5618.68|5618.18|5617.93|5617.43|5618.93|5618.43|5617.68|5617.18|194
1724264290000|2024-08-21 18:18:10|5618.18|5617.68|5617.93|5617.43|5618.43|5617.93|5617.93|5617.43|171
1724264300000|2024-08-21 18:18:20|5617.68|5617.18|5617.93|5617.43|5617.93|5617.43|5617.68|5617.18|207
1724264310000|2024-08-21 18:18:30|5617.68|5617.18|5617.18|5616.68|5617.68|5617.18|5616.93|5616.43|289
1724264320000|2024-08-21 18:18:40|5616.93|5616.43|5617.93|5617.43|5618.05|5617.55|5616.93|5616.43|291
1724264330000|2024-08-21 18:18:50|5618.18|5617.68|5617.93|5617.43|5618.18|5617.68|5617.93|5617.43|111
1724264340000|2024-08-21 18:19:00|5618.18|5617.68|5619.18|5618.68|5619.18|5618.68|5618.18|5617.68|236
1724264350000|2024-08-21 18:19:10|5619.05|5618.55|5619.43|5618.93|5619.43|5618.93|5618.93|5618.43|90
1724264360000|2024-08-21 18:19:20|5619.18|5618.68|5618.93|5618.43|5619.18|5618.68|5618.68|5618.18|111
1724264370000|2024-08-21 18:19:30|5619.05|5618.55|5619.43|5618.93|5619.43|5618.93|5618.93|5618.43|89
1724264380000|2024-08-21 18:19:40|5619.55|5619.05|5619.43|5618.93|5619.68|5619.18|5619.43|5618.93|114
1724264390000|2024-08-21 18:19:50|5619.18|5618.68|5618.93|5618.43|5619.18|5618.68|5618.93|5618.43|116
1724264400000|2024-08-21 18:20:00|5618.68|5618.18|5618.93|5618.43|5618.93|5618.43|5618.55|5618.05|206
1724264410000|2024-08-21 18:20:10|5618.68|5618.18|5618.68|5618.18|5618.93|5618.43|5618.68|5618.18|87
1724264420000|2024-08-21 18:20:20|5618.43|5617.93|5618.93|5618.43|5619.05|5618.55|5618.43|5617.93|107
1724264430000|2024-08-21 18:20:30|5619.18|5618.68|5619.18|5618.68|5619.18|5618.68|5618.93|5618.43|126
1724264440000|2024-08-21 18:20:40|5619.3|5618.8|5619.18|5618.68|5619.68|5619.18|5619.18|5618.68|102
1724264450000|2024-08-21 18:20:50|5619.43|5618.93|5619.18|5618.68|5619.43|5618.93|5618.93|5618.43|58
1724264460000|2024-08-21 18:21:00|5619.43|5618.93|5619.18|5618.68|5619.68|5619.18|5619.18|5618.68|189
1724264470000|2024-08-21 18:21:10|5618.93|5618.43|5619.18|5618.68|5619.18|5618.68|5618.68|5618.18|114
1724264480000|2024-08-21 18:21:20|5618.93|5618.43|5618.68|5618.18|5619.18|5618.68|5618.68|5618.18|106
1724264490000|2024-08-21 18:21:30|5618.8|5618.3|5618.18|5617.68|5618.93|5618.43|5617.93|5617.43|184
1724264500000|2024-08-21 18:21:40|5618.05|5617.55|5618.93|5618.43|5618.93|5618.43|5618.05|5617.55|129
1724264510000|2024-08-21 18:21:50|5618.68|5618.18|5618.68|5618.18|5619.05|5618.55|5618.68|5618.18|143
1724264520000|2024-08-21 18:22:00|5618.43|5617.93|5618.68|5618.18|5618.68|5618.18|5618.43|5617.93|58
1724264530000|2024-08-21 18:22:10|5618.55|5618.05|5618.68|5618.18|5618.68|5618.18|5618.18|5617.68|140
1724264540000|2024-08-21 18:22:20|5618.43|5617.93|5618.68|5618.18|5618.68|5618.18|5618.43|5617.93|21
1724264550000|2024-08-21 18:22:30|5618.43|5617.93|5619.18|5618.68|5619.43|5618.93|5618.18|5617.68|138
1724264560000|2024-08-21 18:22:40|5618.68|5618.18|5618.68|5618.18|5618.93|5618.43|5618.68|5618.18|149
1724264570000|2024-08-21 18:22:50|5618.8|5618.3|5617.93|5617.43|5618.8|5618.3|5617.68|5617.18|238
1724264580000|2024-08-21 18:23:00|5618.05|5617.55|5618.68|5618.18|5618.93|5618.43|5618.05|5617.55|170
1724264590000|2024-08-21 18:23:10|5618.43|5617.93|5618.68|5618.18|5618.93|5618.43|5618.43|5617.93|65
1724264600000|2024-08-21 18:23:20|5618.55|5618.05|5618.18|5617.68|5618.55|5618.05|5617.93|5617.43|74
1724264610000|2024-08-21 18:23:30|5617.68|5617.18|5618.18|5617.68|5618.18|5617.68|5617.68|5617.18|74
1724264620000|2024-08-21 18:23:40|5618.3|5617.8|5618.43|5617.93|5618.43|5617.93|5618.18|5617.68|62
1724264630000|2024-08-21 18:23:50|5618.68|5618.18|5619.18|5618.68|5619.18|5618.68|5618.68|5618.18|85
1724264640000|2024-08-21 18:24:00|5619.43|5618.93|5619.43|5618.93|5619.68|5619.18|5619.18|5618.68|562
1724264650000|2024-08-21 18:24:10|5619.55|5619.05|5619.43|5618.93|5619.55|5619.05|5619.18|5618.68|216
1724264660000|2024-08-21 18:24:20|5619.3|5618.8|5619.55|5619.05|5619.68|5619.18|5619.18|5618.68|137
1724264670000|2024-08-21 18:24:30|5619.68|5619.18|5619.43|5618.93|5619.68|5619.18|5619.3|5618.8|67
1724264680000|2024-08-21 18:24:40|5619.68|5619.18|5619.93|5619.43|5620.18|5619.68|5619.43|5618.93|232
1724264690000|2024-08-21 18:24:50|5619.68|5619.18|5619.68|5619.18|5619.8|5619.3|5619.68|5619.18|55
1724264700000|2024-08-21 18:25:00|5619.93|5619.43|5621.43|5620.93|5621.43|5620.93|5619.93|5619.43|1039
1724264710000|2024-08-21 18:25:10|5621.3|5620.8|5621.18|5620.68|5621.43|5620.93|5620.93|5620.43|435
1724264720000|2024-08-21 18:25:20|5621.43|5620.93|5621.43|5620.93|5621.68|5621.18|5621.18|5620.68|377
1724264730000|2024-08-21 18:25:30|5621.55|5621.05|5620.68|5620.18|5621.68|5621.18|5620.68|5620.18|368
1724264740000|2024-08-21 18:25:40|5620.93|5620.43|5621.55|5621.05|5621.68|5621.18|5620.68|5620.18|164
1724264750000|2024-08-21 18:25:50|5621.68|5621.18|5621.68|5621.18|5622.18|5621.68|5621.68|5621.18|494
1724264760000|2024-08-21 18:26:00|5621.93|5621.43|5621.55|5621.05|5621.93|5621.43|5620.93|5620.43|303
1724264770000|2024-08-21 18:26:10|5621.43|5620.93|5621.43|5620.93|5621.68|5621.18|5621.18|5620.68|107
1724264780000|2024-08-21 18:26:20|5621.55|5621.05|5621.43|5620.93|5621.68|5621.18|5621.18|5620.68|206
1724264790000|2024-08-21 18:26:30|5621.68|5621.18|5621.93|5621.43|5621.93|5621.43|5621.43|5620.93|113
1724264800000|2024-08-21 18:26:40|5621.68|5621.18|5621.43|5620.93|5621.93|5621.43|5621.43|5620.93|174
1724264810000|2024-08-21 18:26:50|5621.68|5621.18|5621.93|5621.43|5621.93|5621.43|5621.68|5621.18|129
1724264820000|2024-08-21 18:27:00|5622.05|5621.55|5622.68|5622.18|5622.68|5622.18|5622.05|5621.55|297
1724264830000|2024-08-21 18:27:10|5622.43|5621.93|5621.93|5621.43|5622.43|5621.93|5621.68|5621.18|259
1724264840000|2024-08-21 18:27:20|5621.8|5621.3|5621.93|5621.43|5622.18|5621.68|5621.8|5621.3|49
1724264850000|2024-08-21 18:27:30|5621.68|5621.18|5621.43|5620.93|5621.68|5621.18|5621.43|5620.93|79
1724264860000|2024-08-21 18:27:40|5621.68|5621.18|5621.68|5621.18|5621.8|5621.3|5621.43|5620.93|147
1724264870000|2024-08-21 18:27:50|5621.8|5621.3|5622.18|5621.68|5622.18|5621.68|5621.8|5621.3|168
1724264880000|2024-08-21 18:28:00|5622.43|5621.93|5622.43|5621.93|5622.55|5622.05|5622.18|5621.68|243
1724264890000|2024-08-21 18:28:10|5622.68|5622.18|5622.43|5621.93|5622.68|5622.18|5622.43|5621.93|190
1724264900000|2024-08-21 18:28:20|5622.18|5621.68|5622.93|5622.43|5622.93|5622.43|5621.8|5621.3|508
1724264910000|2024-08-21 18:28:30|5623.18|5622.68|5623.68|5623.18|5623.68|5623.18|5623.18|5622.68|767
1724264920000|2024-08-21 18:28:40|5623.43|5622.93|5623.68|5623.18|5623.68|5623.18|5623.3|5622.8|257
1724264930000|2024-08-21 18:28:50|5623.55|5623.05|5623.68|5623.18|5623.93|5623.43|5623.43|5622.93|505
1724264940000|2024-08-21 18:29:00|5623.43|5622.93|5623.68|5623.18|5623.68|5623.18|5623.43|5622.93|297
1724264950000|2024-08-21 18:29:10|5623.55|5623.05|5623.18|5622.68|5623.68|5623.18|5623.18|5622.68|217
1724264960000|2024-08-21 18:29:20|5622.93|5622.43|5622.93|5622.43|5622.93|5622.43|5622.43|5621.93|372
1724264970000|2024-08-21 18:29:30|5623.18|5622.68|5623.18|5622.68|5623.3|5622.8|5623.18|5622.68|143
1724264980000|2024-08-21 18:29:40|5623.43|5622.93|5623.68|5623.18|5623.68|5623.18|5623.43|5622.93|312
1724264990000|2024-08-21 18:29:50|5623.8|5623.3|5624.68|5624.18|5624.93|5624.43|5623.68|5623.18|1041
1724265000000|2024-08-21 18:30:00|5624.93|5624.43|5625.43|5624.93|5625.68|5625.18|5624.68|5624.18|884
1724265010000|2024-08-21 18:30:10|5625.18|5624.68|5624.93|5624.43|5625.18|5624.68|5624.8|5624.3|450
1724265020000|2024-08-21 18:30:20|5624.68|5624.18|5625.93|5625.43|5625.93|5625.43|5624.68|5624.18|303
1724265030000|2024-08-21 18:30:30|5625.68|5625.18|5626.43|5625.93|5626.43|5625.93|5625.68|5625.18|479
1724265040000|2024-08-21 18:30:40|5626.68|5626.18|5627.43|5626.93|5627.43|5626.93|5626.43|5625.93|1299
1724265050000|2024-08-21 18:30:50|5627.18|5626.68|5627.68|5627.18|5627.93|5627.43|5627.18|5626.68|878
1724265060000|2024-08-21 18:31:00|5627.93|5627.43|5626.93|5626.43|5627.93|5627.43|5626.68|5626.18|597
1724265070000|2024-08-21 18:31:10|5626.68|5626.18|5627.18|5626.68|5627.43|5626.93|5626.68|5626.18|540
1724265080000|2024-08-21 18:31:20|5627.43|5626.93|5626.68|5626.18|5627.43|5626.93|5626.43|5625.93|467
1724265090000|2024-08-21 18:31:30|5626.8|5626.3|5626.93|5626.43|5627.18|5626.68|5626.68|5626.18|204
1724265100000|2024-08-21 18:31:40|5627.18|5626.68|5626.93|5626.43|5627.18|5626.68|5626.8|5626.3|185
1724265110000|2024-08-21 18:31:50|5627.05|5626.55|5627.18|5626.68|5627.43|5626.93|5626.93|5626.43|248
1724265120000|2024-08-21 18:32:00|5627.3|5626.8|5627.93|5627.43|5628.18|5627.68|5627.3|5626.8|515
1724265130000|2024-08-21 18:32:10|5628.18|5627.68|5628.18|5627.68|5628.18|5627.68|5627.93|5627.43|263
1724265140000|2024-08-21 18:32:20|5628.43|5627.93|5628.93|5628.43|5629.18|5628.68|5628.43|5627.93|954
1724265150000|2024-08-21 18:32:30|5628.68|5628.18|5628.93|5628.43|5629.18|5628.68|5628.68|5628.18|280
1724265160000|2024-08-21 18:32:40|5629.18|5628.68|5628.93|5628.43|5629.18|5628.68|5628.93|5628.43|161
1724265170000|2024-08-21 18:32:50|5629.05|5628.55|5629.18|5628.68|5629.18|5628.68|5628.93|5628.43|239
1724265180000|2024-08-21 18:33:00|5628.93|5628.43|5627.93|5627.43|5628.93|5628.43|5627.93|5627.43|553
1724265190000|2024-08-21 18:33:10|5628.18|5627.68|5627.93|5627.43|5628.18|5627.68|5627.68|5627.18|387
1724265200000|2024-08-21 18:33:20|5628.05|5627.55|5628.55|5628.05|5628.68|5628.18|5628.05|5627.55|165
1724265210000|2024-08-21 18:33:30|5628.43|5627.93|5628.43|5627.93|5628.68|5628.18|5628.43|5627.93|175
1724265220000|2024-08-21 18:33:40|5628.3|5627.8|5629.18|5628.68|5629.18|5628.68|5628.18|5627.68|278
1724265230000|2024-08-21 18:33:50|5628.93|5628.43|5627.93|5627.43|5628.93|5628.43|5627.93|5627.43|279
1724265240000|2024-08-21 18:34:00|5627.8|5627.3|5627.18|5626.68|5627.8|5627.3|5627.05|5626.55|505
1724265250000|2024-08-21 18:34:10|5627.43|5626.93|5627.68|5627.18|5627.93|5627.43|5627.43|5626.93|193
1724265260000|2024-08-21 18:34:20|5627.8|5627.3|5627.43|5626.93|5627.93|5627.43|5627.43|5626.93|172
1724265270000|2024-08-21 18:34:30|5627.3|5626.8|5627.68|5627.18|5627.68|5627.18|5627.3|5626.8|104
1724265280000|2024-08-21 18:34:40|5627.55|5627.05|5627.43|5626.93|5627.68|5627.18|5627.43|5626.93|158
1724265290000|2024-08-21 18:34:50|5627.55|5627.05|5627.18|5626.68|5627.55|5627.05|5627.18|5626.68|216
1724265300000|2024-08-21 18:35:00|5626.93|5626.43|5625.43|5624.93|5627.18|5626.68|5625.43|5624.93|688
1724265310000|2024-08-21 18:35:10|5625.68|5625.18|5624.43|5623.93|5625.68|5625.18|5624.43|5623.93|1050
1724265320000|2024-08-21 18:35:20|5624.68|5624.18|5623.93|5623.43|5624.93|5624.43|5623.93|5623.43|359
1724265330000|2024-08-21 18:35:30|5623.68|5623.18|5622.93|5622.43|5623.68|5623.18|5622.68|5622.18|784
1724265340000|2024-08-21 18:35:40|5623.05|5622.55|5620.93|5620.43|5623.18|5622.68|5620.43|5619.93|1433
1724265350000|2024-08-21 18:35:50|5621.18|5620.68|5620.55|5620.05|5621.18|5620.68|5619.68|5619.18|1359
1724265360000|2024-08-21 18:36:00|5620.68|5620.18|5621.68|5621.18|5621.68|5621.18|5619.93|5619.43|1409
1724265370000|2024-08-21 18:36:10|5621.93|5621.43|5622.18|5621.68|5622.43|5621.93|5621.68|5621.18|522
1724265380000|2024-08-21 18:36:20|5622.43|5621.93|5622.43|5621.93|5622.43|5621.93|5621.43|5620.93|284
1724265390000|2024-08-21 18:36:30|5621.93|5621.43|5622.43|5621.93|5622.43|5621.93|5621.68|5621.18|381
1724265400000|2024-08-21 18:36:40|5622.18|5621.68|5622.18|5621.68|5622.43|5621.93|5621.8|5621.3|117
1724265410000|2024-08-21 18:36:50|5622.05|5621.55|5622.93|5622.43|5622.93|5622.43|5622.05|5621.55|238
1724265420000|2024-08-21 18:37:00|5623.18|5622.68|5623.18|5622.68|5623.3|5622.8|5622.93|5622.43|300
1724265430000|2024-08-21 18:37:10|5622.93|5622.43|5623.18|5622.68|5623.68|5623.18|5622.93|5622.43|445
1724265440000|2024-08-21 18:37:20|5622.93|5622.43|5622.8|5622.3|5623.18|5622.68|5622.68|5622.18|211
1724265450000|2024-08-21 18:37:30|5622.93|5622.43|5622.93|5622.43|5623.18|5622.68|5622.43|5621.93|321
1724265460000|2024-08-21 18:37:40|5623.05|5622.55|5622.93|5622.43|5623.43|5622.93|5622.93|5622.43|143
1724265470000|2024-08-21 18:37:50|5622.68|5622.18|5622.93|5622.43|5622.93|5622.43|5622.43|5621.93|155
1724265480000|2024-08-21 18:38:00|5622.68|5622.18|5621.68|5621.18|5622.68|5622.18|5621.43|5620.93|297
1724265490000|2024-08-21 18:38:10|5621.93|5621.43|5621.18|5620.68|5621.93|5621.43|5621.18|5620.68|349
1724265500000|2024-08-21 18:38:20|5621.3|5620.8|5621.18|5620.68|5621.43|5620.93|5620.93|5620.43|288
1724265510000|2024-08-21 18:38:30|5621.43|5620.93|5620.93|5620.43|5621.43|5620.93|5620.93|5620.43|184
1724265520000|2024-08-21 18:38:40|5620.8|5620.3|5617.93|5617.43|5620.8|5620.3|5617.43|5616.93|1422
1724265530000|2024-08-21 18:38:50|5618.18|5617.68|5617.18|5616.68|5618.18|5617.68|5615.93|5615.43|1080
1724265540000|2024-08-21 18:39:00|5617.43|5616.93|5618.68|5618.18|5618.8|5618.3|5616.93|5616.43|894
1724265550000|2024-08-21 18:39:10|5618.93|5618.43|5619.18|5618.68|5619.43|5618.93|5618.68|5618.18|513
1724265560000|2024-08-21 18:39:20|5619.05|5618.55|5619.68|5619.18|5619.68|5619.18|5618.93|5618.43|354
1724265570000|2024-08-21 18:39:30|5619.8|5619.3|5619.93|5619.43|5620.18|5619.68|5619.68|5619.18|261
1724265580000|2024-08-21 18:39:40|5620.43|5619.93|5619.43|5618.93|5620.43|5619.93|5619.18|5618.68|553
1724265590000|2024-08-21 18:39:50|5619.68|5619.18|5619.43|5618.93|5619.68|5619.18|5619.43|5618.93|108
1724265600000|2024-08-21 18:40:00|5619.68|5619.18|5618.68|5618.18|5620.18|5619.68|5618.55|5618.05|456
1724265610000|2024-08-21 18:40:10|5618.43|5617.93|5619.18|5618.68|5619.3|5618.8|5618.43|5617.93|244
1724265620000|2024-08-21 18:40:20|5619.43|5618.93|5619.18|5618.68|5619.68|5619.18|5618.93|5618.43|247
1724265630000|2024-08-21 18:40:30|5619.05|5618.55|5618.43|5617.93|5619.18|5618.68|5618.3|5617.8|201
1724265640000|2024-08-21 18:40:40|5618.3|5617.8|5618.43|5617.93|5618.43|5617.93|5617.68|5617.18|282
1724265650000|2024-08-21 18:40:50|5618.55|5618.05|5618.93|5618.43|5618.93|5618.43|5618.43|5617.93|110
1724265660000|2024-08-21 18:41:00|5618.68|5618.18|5618.93|5618.43|5618.93|5618.43|5617.93|5617.43|357
1724265670000|2024-08-21 18:41:10|5618.68|5618.18|5619.43|5618.93|5619.68|5619.18|5618.43|5617.93|299
1724265680000|2024-08-21 18:41:20|5619.3|5618.8|5619.55|5619.05|5619.93|5619.43|5619.18|5618.68|381
1724265690000|2024-08-21 18:41:30|5619.8|5619.3|5619.43|5618.93|5619.93|5619.43|5619.18|5618.68|148
1724265700000|2024-08-21 18:41:40|5619.18|5618.68|5617.93|5617.43|5619.68|5619.18|5617.18|5616.68|1133
1724265710000|2024-08-21 18:41:50|5618.05|5617.55|5618.68|5618.18|5618.68|5618.18|5617.68|5617.18|351
1724265720000|2024-08-21 18:42:00|5618.55|5618.05|5618.05|5617.55|5618.68|5618.18|5617.68|5617.18|558
1724265730000|2024-08-21 18:42:10|5617.93|5617.43|5618.68|5618.18|5618.68|5618.18|5617.93|5617.43|290
1724265740000|2024-08-21 18:42:20|5618.55|5618.05|5618.68|5618.18|5618.68|5618.18|5618.43|5617.93|187
1724265750000|2024-08-21 18:42:30|5618.43|5617.93|5618.43|5617.93|5618.68|5618.18|5617.68|5617.18|216
1724265760000|2024-08-21 18:42:40|5618.18|5617.68|5617.68|5617.18|5618.43|5617.93|5617.68|5617.18|304
1724265770000|2024-08-21 18:42:50|5617.43|5616.93|5617.68|5617.18|5618.18|5617.68|5617.43|5616.93|252
1724265780000|2024-08-21 18:43:00|5617.93|5617.43|5618.18|5617.68|5618.18|5617.68|5617.68|5617.18|289
1724265790000|2024-08-21 18:43:10|5618.43|5617.93|5617.93|5617.43|5618.43|5617.93|5617.68|5617.18|388
1724265800000|2024-08-21 18:43:20|5618.05|5617.55|5618.43|5617.93|5618.68|5618.18|5617.93|5617.43|263
1724265810000|2024-08-21 18:43:30|5618.55|5618.05|5617.93|5617.43|5618.68|5618.18|5617.93|5617.43|245
1724265820000|2024-08-21 18:43:40|5618.05|5617.55|5618.18|5617.68|5618.43|5617.93|5617.93|5617.43|195
1724265830000|2024-08-21 18:43:50|5618.3|5617.8|5619.68|5619.18|5619.68|5619.18|5618.18|5617.68|312
1724265840000|2024-08-21 18:44:00|5619.43|5618.93|5618.68|5618.18|5619.68|5619.18|5618.18|5617.68|428
1724265850000|2024-08-21 18:44:10|5618.8|5618.3|5618.68|5618.18|5618.8|5618.3|5618.68|5618.18|91
1724265860000|2024-08-21 18:44:20|5618.93|5618.43|5619.18|5618.68|5619.18|5618.68|5618.68|5618.18|259
1724265870000|2024-08-21 18:44:30|5618.93|5618.43|5619.43|5618.93|5619.43|5618.93|5618.68|5618.18|326
1724265880000|2024-08-21 18:44:40|5618.93|5618.43|5618.93|5618.43|5618.93|5618.43|5618.68|5618.18|204
1724265890000|2024-08-21 18:44:50|5618.68|5618.18|5618.68|5618.18|5618.8|5618.3|5618.55|5618.05|259
1724265900000|2024-08-21 18:45:00|5618.93|5618.43|5616.18|5615.68|5619.18|5618.68|5616.18|5615.68|714
1724265910000|2024-08-21 18:45:10|5616.43|5615.93|5617.68|5617.18|5617.68|5617.18|5616.43|5615.93|732
1724265920000|2024-08-21 18:45:20|5617.43|5616.93|5616.55|5616.05|5617.43|5616.93|5615.93|5615.43|489
1724265930000|2024-08-21 18:45:30|5616.68|5616.18|5615.43|5614.93|5617.18|5616.68|5615.43|5614.93|623
1724265940000|2024-08-21 18:45:40|5615.68|5615.18|5616.93|5616.43|5616.93|5616.43|5615.68|5615.18|407
1724265950000|2024-08-21 18:45:50|5617.18|5616.68|5616.93|5616.43|5617.43|5616.93|5616.68|5616.18|214
1724265960000|2024-08-21 18:46:00|5617.18|5616.68|5617.68|5617.18|5617.68|5617.18|5616.93|5616.43|515
1724265970000|2024-08-21 18:46:10|5617.43|5616.93|5617.68|5617.18|5617.68|5617.18|5617.18|5616.68|212
1724265980000|2024-08-21 18:46:20|5617.93|5617.43|5617.93|5617.43|5618.18|5617.68|5617.68|5617.18|243
1724265990000|2024-08-21 18:46:30|5617.8|5617.3|5618.68|5618.18|5618.93|5618.43|5617.55|5617.05|289
1724266000000|2024-08-21 18:46:40|5618.93|5618.43|5618.68|5618.18|5619.05|5618.55|5618.43|5617.93|222
1724266010000|2024-08-21 18:46:50|5618.93|5618.43|5618.93|5618.43|5619.18|5618.68|5618.93|5618.43|140
1724266020000|2024-08-21 18:47:00|5618.8|5618.3|5618.43|5617.93|5618.93|5618.43|5618.18|5617.68|194
1724266030000|2024-08-21 18:47:10|5618.68|5618.18|5618.18|5617.68|5618.93|5618.43|5618.18|5617.68|197
1724266040000|2024-08-21 18:47:20|5618.05|5617.55|5618.18|5617.68|5618.18|5617.68|5618.05|5617.55|90
1724266050000|2024-08-21 18:47:30|5618.05|5617.55|5619.18|5618.68|5619.18|5618.68|5617.93|5617.43|212
1724266060000|2024-08-21 18:47:40|5618.93|5618.43|5619.18|5618.68|5619.3|5618.8|5618.93|5618.43|216
1724266070000|2024-08-21 18:47:50|||||||||119
1724266080000|2024-08-21 18:48:00|5619.43|5618.93|5618.93|5618.43|5619.43|5618.93|5618.68|5618.18|378
1724266090000|2024-08-21 18:48:10|5619.18|5618.68|5619.43|5618.93|5619.68|5619.18|5618.93|5618.43|602
1724266100000|2024-08-21 18:48:20|5619.55|5619.05|5619.68|5619.18|5620.18|5619.68|5619.43|5618.93|264
1724266110000|2024-08-21 18:48:30|5619.93|5619.43|5619.68|5619.18|5619.93|5619.43|5619.68|5619.18|302
1724266120000|2024-08-21 18:48:40|5619.93|5619.43|5619.43|5618.93|5619.93|5619.43|5619.18|5618.68|269
1724266130000|2024-08-21 18:48:50|5619.18|5618.68|5618.93|5618.43|5619.18|5618.68|5618.68|5618.18|178
1724266140000|2024-08-21 18:49:00|5619.18|5618.68|5618.93|5618.43|5619.18|5618.68|5618.68|5618.18|405
1724266150000|2024-08-21 18:49:10|5618.68|5618.18|5618.93|5618.43|5618.93|5618.43|5618.68|5618.18|323
1724266160000|2024-08-21 18:49:20|5619.18|5618.68|5619.43|5618.93|5619.68|5619.18|5619.18|5618.68|174
1724266170000|2024-08-21 18:49:30|5618.93|5618.43|5619.43|5618.93|5619.43|5618.93|5618.93|5618.43|232
1724266180000|2024-08-21 18:49:40|5619.3|5618.8|5619.18|5618.68|5619.68|5619.18|5619.18|5618.68|176
1724266190000|2024-08-21 18:49:50|5619.3|5618.8|5619.18|5618.68|5619.43|5618.93|5618.93|5618.43|259
1724266200000|2024-08-21 18:50:00|5619.05|5618.55|5619.43|5618.93|5619.43|5618.93|5618.68|5618.18|240
1724266210000|2024-08-21 18:50:10|5619.18|5618.68|5618.93|5618.43|5619.18|5618.68|5618.18|5617.68|340
1724266220000|2024-08-21 18:50:20|5618.68|5618.18|5619.43|5618.93|5619.68|5619.18|5618.68|5618.18|231
1724266230000|2024-08-21 18:50:30|5619.55|5619.05|5619.68|5619.18|5619.93|5619.43|5619.43|5618.93|150
1724266240000|2024-08-21 18:50:40|5619.93|5619.43|5619.55|5619.05|5620.05|5619.55|5619.43|5618.93|194
1724266250000|2024-08-21 18:50:50|5619.43|5618.93|5619.93|5619.43|5619.93|5619.43|5619.43|5618.93|206
1724266260000|2024-08-21 18:51:00|5619.8|5619.3|5620.18|5619.68|5620.18|5619.68|5619.43|5618.93|232
1724266270000|2024-08-21 18:51:10|5619.93|5619.43|5620.43|5619.93|5620.43|5619.93|5619.93|5619.43|374
1724266280000|2024-08-21 18:51:20|5620.93|5620.43|5621.68|5621.18|5621.93|5621.43|5620.93|5620.43|863
1724266290000|2024-08-21 18:51:30|5621.55|5621.05|5620.93|5620.43|5621.55|5621.05|5620.93|5620.43|234
1724266300000|2024-08-21 18:51:40|5620.68|5620.18|5620.68|5620.18|5620.93|5620.43|5620.18|5619.68|454
1724266310000|2024-08-21 18:51:50|5620.93|5620.43|5621.18|5620.68|5621.18|5620.68|5620.68|5620.18|383
1724266320000|2024-08-21 18:52:00|5620.68|5620.18|5620.93|5620.43|5621.18|5620.68|5620.68|5620.18|290
1724266330000|2024-08-21 18:52:10|5621.05|5620.55|5621.18|5620.68|5621.18|5620.68|5620.68|5620.18|247
1724266340000|2024-08-21 18:52:20|5620.93|5620.43|5621.68|5621.18|5621.68|5621.18|5620.93|5620.43|435
1724266350000|2024-08-21 18:52:30|5621.93|5621.43|5621.8|5621.3|5621.93|5621.43|5621.43|5620.93|230
1724266360000|2024-08-21 18:52:40|5621.93|5621.43|5621.68|5621.18|5621.93|5621.43|5621.43|5620.93|554
1724266370000|2024-08-21 18:52:50|5621.8|5621.3|5621.93|5621.43|5622.18|5621.68|5621.8|5621.3|153
1724266380000|2024-08-21 18:53:00|5621.8|5621.3|5621.93|5621.43|5621.93|5621.43|5621.43|5620.93|247
1724266390000|2024-08-21 18:53:10|5621.8|5621.3|5621.93|5621.43|5621.93|5621.43|5621.43|5620.93|163
1724266400000|2024-08-21 18:53:20|5622.18|5621.68|5621.93|5621.43|5622.3|5621.8|5621.93|5621.43|249
1724266410000|2024-08-21 18:53:30|5621.8|5621.3|5621.93|5621.43|5621.93|5621.43|5621.43|5620.93|133
1724266420000|2024-08-21 18:53:40|5622.18|5621.68|5622.05|5621.55|5622.18|5621.68|5621.8|5621.3|386
1724266430000|2024-08-21 18:53:50|5621.93|5621.43|5621.93|5621.43|5622.18|5621.68|5621.68|5621.18|139
1724266440000|2024-08-21 18:54:00|5622.05|5621.55|5622.18|5621.68|5622.18|5621.68|5621.68|5621.18|284
1724266450000|2024-08-21 18:54:10|5621.93|5621.43|5621.93|5621.43|5622.18|5621.68|5621.93|5621.43|157
1724266460000|2024-08-21 18:54:20|5621.68|5621.18|5621.18|5620.68|5621.68|5621.18|5621.18|5620.68|290
1724266470000|2024-08-21 18:54:30|5621.43|5620.93|5621.3|5620.8|5621.43|5620.93|5621.18|5620.68|135
1724266480000|2024-08-21 18:54:40|5621.18|5620.68|5621.18|5620.68|5621.68|5621.18|5621.18|5620.68|192
1724266490000|2024-08-21 18:54:50|5621.3|5620.8|5621.43|5620.93|5621.68|5621.18|5621.18|5620.68|96
1724266500000|2024-08-21 18:55:00|5621.68|5621.18|5621.43|5620.93|5621.68|5621.18|5621.18|5620.68|131
1724266510000|2024-08-21 18:55:10|5621.3|5620.8|5621.43|5620.93|5621.43|5620.93|5620.93|5620.43|233
1724266520000|2024-08-21 18:55:20|5621.68|5621.18|5621.68|5621.18|5621.93|5621.43|5621.68|5621.18|194
1724266530000|2024-08-21 18:55:30|5621.8|5621.3|5621.18|5620.68|5621.93|5621.43|5620.93|5620.43|180
1724266540000|2024-08-21 18:55:40|5621.43|5620.93|5621.18|5620.68|5621.43|5620.93|5620.68|5620.18|214
1724266550000|2024-08-21 18:55:50|5621.05|5620.55|5621.43|5620.93|5621.43|5620.93|5620.93|5620.43|200
1724266560000|2024-08-21 18:56:00|5621.3|5620.8|5619.18|5618.68|5621.3|5620.8|5618.93|5618.43|1046
1724266570000|2024-08-21 18:56:10|5619.05|5618.55|5619.43|5618.93|5619.93|5619.43|5618.18|5617.68|1099
1724266580000|2024-08-21 18:56:20|5619.93|5619.43|5619.93|5619.43|5620.43|5619.93|5619.68|5619.18|237
1724266590000|2024-08-21 18:56:30|5620.18|5619.68|5619.68|5619.18|5620.18|5619.68|5619.43|5618.93|124
1724266600000|2024-08-21 18:56:40|5619.43|5618.93|5619.68|5619.18|5619.68|5619.18|5619.18|5618.68|213
1724266610000|2024-08-21 18:56:50|5619.93|5619.43|5620.18|5619.68|5620.18|5619.68|5619.93|5619.43|151
1724266620000|2024-08-21 18:57:00|5619.93|5619.43|5620.18|5619.68|5620.18|5619.68|5619.93|5619.43|82
1724266630000|2024-08-21 18:57:10|5620.05|5619.55|5620.18|5619.68|5620.18|5619.68|5619.93|5619.43|85
1724266640000|2024-08-21 18:57:20|5620.05|5619.55|5619.93|5619.43|5620.18|5619.68|5619.93|5619.43|99
1724266650000|2024-08-21 18:57:30|5620.05|5619.55|5620.18|5619.68|5620.43|5619.93|5620.05|5619.55|117
1724266660000|2024-08-21 18:57:40|5620.05|5619.55|5619.93|5619.43|5620.05|5619.55|5619.68|5619.18|198
1724266670000|2024-08-21 18:57:50|5620.05|5619.55|5619.68|5619.18|5620.18|5619.68|5619.68|5619.18|136
1724266680000|2024-08-21 18:58:00|5619.8|5619.3|5620.68|5620.18|5620.93|5620.43|5619.8|5619.3|265
1724266690000|2024-08-21 18:58:10|5620.18|5619.68|5620.43|5619.93|5620.43|5619.93|5620.18|5619.68|229
1724266700000|2024-08-21 18:58:20|5620.55|5620.05|5620.18|5619.68|5620.55|5620.05|5620.18|5619.68|114
1724266710000|2024-08-21 18:58:30|5620.3|5619.8|5620.18|5619.68|5620.3|5619.8|5620.18|5619.68|104
1724266720000|2024-08-21 18:58:40|5619.93|5619.43|5619.93|5619.43|5620.43|5619.93|5619.68|5619.18|226
1724266730000|2024-08-21 18:58:50|5620.05|5619.55|5619.93|5619.43|5620.18|5619.68|5619.68|5619.18|83
1724266740000|2024-08-21 18:59:00|5620.18|5619.68|5620.18|5619.68|5620.43|5619.93|5619.93|5619.43|260
1724266750000|2024-08-21 18:59:10|5620.3|5619.8|5620.68|5620.18|5620.68|5620.18|5620.18|5619.68|158
1724266760000|2024-08-21 18:59:20|5620.43|5619.93|5620.93|5620.43|5620.93|5620.43|5620.43|5619.93|64
1724266770000|2024-08-21 18:59:30|5620.68|5620.18|5619.93|5619.43|5620.68|5620.18|5619.43|5618.93|348
1724266780000|2024-08-21 18:59:40|5619.8|5619.3|5618.93|5618.43|5619.93|5619.43|5618.93|5618.43|306
1724266790000|2024-08-21 18:59:50|5619.05|5618.55|5619.68|5619.18|5619.68|5619.18|5618.93|5618.43|236
1724266800000|2024-08-21 19:00:00|5619.93|5619.43|5619.93|5619.43|5619.93|5619.43|5619.18|5618.68|339
1724266810000|2024-08-21 19:00:10|5620.43|5619.93|5620.68|5620.18|5620.93|5620.43|5620.43|5619.93|752
1724266820000|2024-08-21 19:00:20|5620.8|5620.3|5619.93|5619.43|5621.18|5620.68|5619.93|5619.43|306
1724266830000|2024-08-21 19:00:30|5619.8|5619.3|5619.43|5618.93|5619.93|5619.43|5618.93|5618.43|428
1724266840000|2024-08-21 19:00:40|5618.93|5618.43|5619.18|5618.68|5619.43|5618.93|5618.8|5618.3|372
1724266850000|2024-08-21 19:00:50|5619.05|5618.55|5618.43|5617.93|5619.18|5618.68|5618.18|5617.68|346
1724266860000|2024-08-21 19:01:00|5618.68|5618.18|5617.68|5617.18|5618.68|5618.18|5616.93|5616.43|615
1724266870000|2024-08-21 19:01:10|5617.8|5617.3|5617.43|5616.93|5618.18|5617.68|5617.43|5616.93|288
1724266880000|2024-08-21 19:01:20|5617.68|5617.18|5617.43|5616.93|5617.68|5617.18|5617.18|5616.68|300
1724266890000|2024-08-21 19:01:30|5617.3|5616.8|5617.93|5617.43|5617.93|5617.43|5616.93|5616.43|490
1724266900000|2024-08-21 19:01:40|5617.8|5617.3|5616.93|5616.43|5617.8|5617.3|5616.93|5616.43|237
1724266910000|2024-08-21 19:01:50|5617.18|5616.68|5617.05|5616.55|5617.18|5616.68|5616.68|5616.18|301
1724266920000|2024-08-21 19:02:00|5616.93|5616.43|5617.43|5616.93|5617.68|5617.18|5616.93|5616.43|300
1724266930000|2024-08-21 19:02:10|5617.3|5616.8|5615.43|5614.93|5617.3|5616.8|5614.93|5614.43|800
1724266940000|2024-08-21 19:02:20|5615.68|5615.18|5616.18|5615.68|5616.18|5615.68|5615.18|5614.68|327
1724266950000|2024-08-21 19:02:30|5615.93|5615.43|5616.43|5615.93|5616.43|5615.93|5615.93|5615.43|185
1724266960000|2024-08-21 19:02:40|5616.68|5616.18|5616.93|5616.43|5617.05|5616.55|5616.68|5616.18|310
1724266970000|2024-08-21 19:02:50|5616.8|5616.3|5616.93|5616.43|5616.93|5616.43|5616.43|5615.93|272
1724266980000|2024-08-21 19:03:00|5617.05|5616.55|5617.68|5617.18|5617.93|5617.43|5617.05|5616.55|422
1724266990000|2024-08-21 19:03:10|5617.8|5617.3|5617.43|5616.93|5617.93|5617.43|5617.18|5616.68|379
1724267000000|2024-08-21 19:03:20|5617.3|5616.8|5616.43|5615.93|5617.3|5616.8|5616.18|5615.68|255
1724267010000|2024-08-21 19:03:30|5616.68|5616.18|5616.68|5616.18|5616.93|5616.43|5616.43|5615.93|215
1724267020000|2024-08-21 19:03:40|5616.55|5616.05|5616.68|5616.18|5616.93|5616.43|5616.43|5615.93|285
1724267030000|2024-08-21 19:03:50|5616.8|5616.3|5615.93|5615.43|5616.93|5616.43|5615.93|5615.43|415
1724267040000|2024-08-21 19:04:00|5616.18|5615.68|5615.93|5615.43|5616.18|5615.68|5615.68|5615.18|542
1724267050000|2024-08-21 19:04:10|5615.68|5615.18|5615.68|5615.18|5615.93|5615.43|5615.43|5614.93|475
1724267060000|2024-08-21 19:04:20|5616.18|5615.68|5615.93|5615.43|5616.18|5615.68|5615.93|5615.43|147
1724267070000|2024-08-21 19:04:30|5614.93|5614.43|5614.68|5614.18|5614.93|5614.43|5613.93|5613.43|986
1724267080000|2024-08-21 19:04:40|5614.93|5614.43|5615.68|5615.18|5615.93|5615.43|5614.68|5614.18|402
1724267090000|2024-08-21 19:04:50|5615.43|5614.93|5615.68|5615.18|5615.68|5615.18|5615.18|5614.68|318
1724267100000|2024-08-21 19:05:00|5615.43|5614.93|5615.68|5615.18|5615.68|5615.18|5614.93|5614.43|395
1724267110000|2024-08-21 19:05:10|5615.43|5614.93|5615.18|5614.68|5615.68|5615.18|5615.05|5614.55|275
1724267120000|2024-08-21 19:05:20|5615.43|5614.93|5615.43|5614.93|5615.68|5615.18|5615.18|5614.68|201
1724267130000|2024-08-21 19:05:30|5615.55|5615.05|5615.3|5614.8|5616.18|5615.68|5615.3|5614.8|588
1724267140000|2024-08-21 19:05:40|5615.43|5614.93|5615.68|5615.18|5615.8|5615.3|5615.43|5614.93|138
1724267150000|2024-08-21 19:05:50|5615.55|5615.05|5616.18|5615.68|5616.18|5615.68|5615.43|5614.93|134
1724267160000|2024-08-21 19:06:00|5615.68|5615.18|5615.93|5615.43|5616.18|5615.68|5615.43|5614.93|263
1724267170000|2024-08-21 19:06:10|5616.18|5615.68|5616.18|5615.68|5616.43|5615.93|5616.18|5615.68|359
1724267180000|2024-08-21 19:06:20|5616.05|5615.55|5615.18|5614.68|5616.05|5615.55|5614.93|5614.43|215
1724267190000|2024-08-21 19:06:30|5615.05|5614.55|5614.05|5613.55|5615.05|5614.55|5613.93|5613.43|445
1724267200000|2024-08-21 19:06:40|5614.18|5613.68|5614.43|5613.93|5614.43|5613.93|5613.93|5613.43|249
1724267210000|2024-08-21 19:06:50|5614.68|5614.18|5615.18|5614.68|5615.18|5614.68|5614.68|5614.18|130
1724267220000|2024-08-21 19:07:00|5614.93|5614.43|5614.68|5614.18|5614.93|5614.43|5614.3|5613.8|167
1724267230000|2024-08-21 19:07:10|5614.43|5613.93|5613.93|5613.43|5614.68|5614.18|5613.68|5613.18|390
1724267240000|2024-08-21 19:07:20|5614.18|5613.68|5614.93|5614.43|5614.93|5614.43|5614.05|5613.55|215
1724267250000|2024-08-21 19:07:30|5615.05|5614.55|5615.18|5614.68|5615.18|5614.68|5614.93|5614.43|140
1724267260000|2024-08-21 19:07:40|5615.05|5614.55|5613.8|5613.3|5615.05|5614.55|5613.68|5613.18|334
1724267270000|2024-08-21 19:07:50|5613.93|5613.43|5613.68|5613.18|5614.18|5613.68|5613.68|5613.18|159
1724267280000|2024-08-21 19:08:00|5613.93|5613.43|5614.68|5614.18|5614.68|5614.18|5613.93|5613.43|325
1724267290000|2024-08-21 19:08:10|5614.93|5614.43|5614.68|5614.18|5614.93|5614.43|5614.43|5613.93|106
1724267300000|2024-08-21 19:08:20|5614.55|5614.05|5613.93|5613.43|5614.68|5614.18|5613.93|5613.43|179
1724267310000|2024-08-21 19:08:30|5614.18|5613.68|5614.18|5613.68|5614.18|5613.68|5613.68|5613.18|256
1724267320000|2024-08-21 19:08:40|5613.93|5613.43|5613.93|5613.43|5614.43|5613.93|5613.93|5613.43|310
1724267330000|2024-08-21 19:08:50|5614.05|5613.55|5613.68|5613.18|5614.18|5613.68|5613.43|5612.93|198
1724267340000|2024-08-21 19:09:00|5613.8|5613.3|5611.18|5610.68|5613.93|5613.43|5610.68|5610.18|1919
1724267350000|2024-08-21 19:09:10|5611.43|5610.93|5609.68|5609.18|5611.43|5610.93|5609.43|5608.93|1407
1724267360000|2024-08-21 19:09:20|5609.93|5609.43|5611.93|5611.43|5611.93|5611.43|5609.93|5609.43|847
1724267370000|2024-08-21 19:09:30|5611.68|5611.18|5612.18|5611.68|5612.93|5612.43|5611.68|5611.18|659
1724267380000|2024-08-21 19:09:40|5612.68|5612.18|5612.43|5611.93|5613.18|5612.68|5612.18|5611.68|299
1724267390000|2024-08-21 19:09:50|5612.68|5612.18|5611.93|5611.43|5612.68|5612.18|5611.93|5611.43|245
1724267400000|2024-08-21 19:10:00|5612.43|5611.93|5612.93|5612.43|5612.93|5612.43|5612.18|5611.68|297
1724267410000|2024-08-21 19:10:10|5613.18|5612.68|5612.68|5612.18|5613.18|5612.68|5612.68|5612.18|629
1724267420000|2024-08-21 19:10:20|5612.43|5611.93|5612.8|5612.3|5613.18|5612.68|5612.43|5611.93|202
1724267430000|2024-08-21 19:10:30|5612.68|5612.18|5614.43|5613.93|5614.68|5614.18|5612.43|5611.93|389
1724267440000|2024-08-21 19:10:40|5614.55|5614.05|5614.18|5613.68|5614.68|5614.18|5613.93|5613.43|234
1724267450000|2024-08-21 19:10:50|5613.93|5613.43|5614.93|5614.43|5615.18|5614.68|5613.93|5613.43|322
1724267460000|2024-08-21 19:11:00|5614.68|5614.18|5614.93|5614.43|5615.43|5614.93|5614.43|5613.93|346
1724267470000|2024-08-21 19:11:10|5614.43|5613.93|5614.43|5613.93|5614.93|5614.43|5614.3|5613.8|271
1724267480000|2024-08-21 19:11:20|5614.55|5614.05|5614.43|5613.93|5614.68|5614.18|5614.18|5613.68|167
1724267490000|2024-08-21 19:11:30|5614.68|5614.18|5612.93|5612.43|5614.68|5614.18|5612.93|5612.43|408
1724267500000|2024-08-21 19:11:40|5613.18|5612.68|5613.43|5612.93|5613.68|5613.18|5613.18|5612.68|580
1724267510000|2024-08-21 19:11:50|5613.55|5613.05|5613.68|5613.18|5613.68|5613.18|5613.43|5612.93|159
1724267520000|2024-08-21 19:12:00|5613.93|5613.43|5613.43|5612.93|5613.93|5613.43|5613.18|5612.68|244
1724267530000|2024-08-21 19:12:10|5613.3|5612.8|5612.93|5612.43|5613.43|5612.93|5612.93|5612.43|264
1724267540000|2024-08-21 19:12:20|5612.8|5612.3|5613.18|5612.68|5613.18|5612.68|5612.68|5612.18|151
1724267550000|2024-08-21 19:12:30|5613.43|5612.93|5613.18|5612.68|5613.43|5612.93|5612.43|5611.93|434
1724267560000|2024-08-21 19:12:40|5613.05|5612.55|5612.68|5612.18|5613.18|5612.68|5612.68|5612.18|144
1724267570000|2024-08-21 19:12:50|5612.8|5612.3|5612.68|5612.18|5612.93|5612.43|5612.43|5611.93|199
1724267580000|2024-08-21 19:13:00|5612.43|5611.93|5612.68|5612.18|5612.68|5612.18|5612.18|5611.68|209
1724267590000|2024-08-21 19:13:10|5612.55|5612.05|5612.68|5612.18|5613.18|5612.68|5612.43|5611.93|173
1724267600000|2024-08-21 19:13:20|5612.43|5611.93|5612.93|5612.43|5613.18|5612.68|5612.43|5611.93|198
1724267610000|2024-08-21 19:13:30|5613.18|5612.68|5613.43|5612.93|5613.68|5613.18|5613.18|5612.68|213
1724267620000|2024-08-21 19:13:40|5613.3|5612.8|5613.8|5613.3|5614.05|5613.55|5613.3|5612.8|175
1724267630000|2024-08-21 19:13:50|5613.68|5613.18|5612.43|5611.93|5613.68|5613.18|5612.43|5611.93|146
1724267640000|2024-08-21 19:14:00|5612.93|5612.43|5613.18|5612.68|5613.43|5612.93|5612.8|5612.3|399
1724267650000|2024-08-21 19:14:10|5612.93|5612.43|5613.43|5612.93|5613.68|5613.18|5612.93|5612.43|154
1724267660000|2024-08-21 19:14:20|5613.68|5613.18|5613.43|5612.93|5613.93|5613.43|5613.18|5612.68|166
1724267670000|2024-08-21 19:14:30|5613.18|5612.68|5612.93|5612.43|5613.18|5612.68|5612.68|5612.18|293
1724267680000|2024-08-21 19:14:40|5613.18|5612.68|5613.18|5612.68|5613.43|5612.93|5612.93|5612.43|137
1724267690000|2024-08-21 19:14:50|5613.43|5612.93|5612.93|5612.43|5613.43|5612.93|5612.93|5612.43|165
1724267700000|2024-08-21 19:15:00|5612.68|5612.18|5611.93|5611.43|5612.68|5612.18|5611.43|5610.93|528
1724267710000|2024-08-21 19:15:10|5611.68|5611.18|5611.18|5610.68|5611.93|5611.43|5610.43|5609.93|656
1724267720000|2024-08-21 19:15:20|5610.93|5610.43|5611.68|5611.18|5611.8|5611.3|5610.68|5610.18|326
1724267730000|2024-08-21 19:15:30|5611.93|5611.43|5612.93|5612.43|5612.93|5612.43|5611.68|5611.18|389
1724267740000|2024-08-21 19:15:40|5613.18|5612.68|5612.68|5612.18|5613.18|5612.68|5612.68|5612.18|462
1724267750000|2024-08-21 19:15:50|5612.43|5611.93|5613.18|5612.68|5613.18|5612.68|5612.18|5611.68|317
1724267760000|2024-08-21 19:16:00|5613.43|5612.93|5613.18|5612.68|5613.68|5613.18|5612.93|5612.43|237
1724267770000|2024-08-21 19:16:10|5613.05|5612.55|5612.93|5612.43|5613.18|5612.68|5612.43|5611.93|327
1724267780000|2024-08-21 19:16:20|5612.68|5612.18|5612.43|5611.93|5612.93|5612.43|5612.43|5611.93|242
1724267790000|2024-08-21 19:16:30|5612.18|5611.68|5612.43|5611.93|5612.68|5612.18|5612.18|5611.68|281
1724267800000|2024-08-21 19:16:40|5612.68|5612.18|5612.68|5612.18|5612.68|5612.18|5612.18|5611.68|204
1724267810000|2024-08-21 19:16:50|5612.55|5612.05|5613.18|5612.68|5613.18|5612.68|5612.18|5611.68|269
1724267820000|2024-08-21 19:17:00|5612.93|5612.43|5612.18|5611.68|5612.93|5612.43|5612.18|5611.68|160
1724267830000|2024-08-21 19:17:10|5611.93|5611.43|5612.18|5611.68|5612.18|5611.68|5611.55|5611.05|244
1724267840000|2024-08-21 19:17:20|5612.43|5611.93|5612.68|5612.18|5612.68|5612.18|5612.18|5611.68|153
1724267850000|2024-08-21 19:17:30|5612.43|5611.93|5612.18|5611.68|5612.43|5611.93|5612.18|5611.68|149
1724267860000|2024-08-21 19:17:40|5612.3|5611.8|5611.68|5611.18|5612.43|5611.93|5611.68|5611.18|167
1724267870000|2024-08-21 19:17:50|5611.55|5611.05|5611.93|5611.43|5611.93|5611.43|5611.43|5610.93|165
1724267880000|2024-08-21 19:18:00|5611.8|5611.3|5612.68|5612.18|5612.68|5612.18|5611.68|5611.18|293
1724267890000|2024-08-21 19:18:10|5612.55|5612.05|5612.68|5612.18|5612.93|5612.43|5612.43|5611.93|217
1724267900000|2024-08-21 19:18:20|5612.8|5612.3|5612.43|5611.93|5612.8|5612.3|5612.18|5611.68|145
1724267910000|2024-08-21 19:18:30|5612.18|5611.68|5611.93|5611.43|5612.18|5611.68|5611.43|5610.93|333
1724267920000|2024-08-21 19:18:40|5611.68|5611.18|5612.18|5611.68|5612.18|5611.68|5611.68|5611.18|113
1724267930000|2024-08-21 19:18:50|5611.93|5611.43|5611.93|5611.43|5612.18|5611.68|5611.93|5611.43|59
1724267940000|2024-08-21 19:19:00|5611.68|5611.18|5611.68|5611.18|5611.68|5611.18|5611.43|5610.93|313
1724267950000|2024-08-21 19:19:10|5611.55|5611.05|5611.43|5610.93|5611.93|5611.43|5611.43|5610.93|506
1724267960000|2024-08-21 19:19:20|5611.55|5611.05|5611.68|5611.18|5611.93|5611.43|5611.43|5610.93|125
1724267970000|2024-08-21 19:19:30|5611.43|5610.93|5611.3|5610.8|5611.43|5610.93|5610.8|5610.3|447
1724267980000|2024-08-21 19:19:40|5611.43|5610.93|5611.68|5611.18|5611.93|5611.43|5611.43|5610.93|95
1724267990000|2024-08-21 19:19:50|5611.93|5611.43|5611.43|5610.93|5611.93|5611.43|5611.43|5610.93|187
1724268000000|2024-08-21 19:20:00|5611.18|5610.68|5610.68|5610.18|5611.43|5610.93|5610.68|5610.18|422
1724268010000|2024-08-21 19:20:10|5610.8|5610.3|5610.93|5610.43|5611.43|5610.93|5610.8|5610.3|176
1724268020000|2024-08-21 19:20:20|5610.68|5610.18|5607.68|5607.18|5610.68|5610.18|5607.68|5607.18|1976
1724268030000|2024-08-21 19:20:30|5607.43|5606.93|5608.55|5608.05|5608.68|5608.18|5606.68|5606.18|835
1724268040000|2024-08-21 19:20:40|5608.68|5608.18|5608.18|5607.68|5609.18|5608.68|5607.93|5607.43|462
1724268050000|2024-08-21 19:20:50|5608.43|5607.93|5609.18|5608.68|5609.43|5608.93|5608.18|5607.68|234
1724268060000|2024-08-21 19:21:00|5609.43|5608.93|5609.05|5608.55|5609.43|5608.93|5607.68|5607.18|574
1724268070000|2024-08-21 19:21:10|5608.93|5608.43|5609.18|5608.68|5609.43|5608.93|5608.68|5608.18|507
1724268080000|2024-08-21 19:21:20|5608.93|5608.43|5609.43|5608.93|5609.68|5609.18|5608.68|5608.18|430
1724268090000|2024-08-21 19:21:30|5609.18|5608.68|5608.93|5608.43|5609.18|5608.68|5608.68|5608.18|217
1724268100000|2024-08-21 19:21:40|5609.18|5608.68|5608.68|5608.18|5609.18|5608.68|5608.68|5608.18|186
1724268110000|2024-08-21 19:21:50|5608.93|5608.43|5608.93|5608.43|5608.93|5608.43|5608.68|5608.18|156
1724268120000|2024-08-21 19:22:00|5608.68|5608.18|5607.68|5607.18|5608.93|5608.43|5607.43|5606.93|529
1724268130000|2024-08-21 19:22:10|5607.8|5607.3|5607.43|5606.93|5608.18|5607.68|5607.18|5606.68|381
1724268140000|2024-08-21 19:22:20|5607.68|5607.18|5607.43|5606.93|5607.68|5607.18|5607.43|5606.93|272
1724268150000|2024-08-21 19:22:30|5607.18|5606.68|5605.43|5604.93|5607.18|5606.68|5605.18|5604.68|855
1724268160000|2024-08-21 19:22:40|5605.18|5604.68|5605.93|5605.43|5605.93|5605.43|5604.43|5603.93|1199
1724268170000|2024-08-21 19:22:50|5605.68|5605.18|5606.43|5605.93|5606.43|5605.93|5605.18|5604.68|358
1724268180000|2024-08-21 19:23:00|5605.93|5605.43|5606.43|5605.93|5606.68|5606.18|5605.93|5605.43|438
1724268190000|2024-08-21 19:23:10|5606.3|5605.8|5605.68|5605.18|5606.3|5605.8|5605.68|5605.18|304
1724268200000|2024-08-21 19:23:20|5605.8|5605.3|5605.93|5605.43|5606.18|5605.68|5605.8|5605.3|158
1724268210000|2024-08-21 19:23:30|5605.8|5605.3|5605.68|5605.18|5606.18|5605.68|5605.68|5605.18|335
1724268220000|2024-08-21 19:23:40|5605.8|5605.3|5606.18|5605.68|5606.68|5606.18|5605.8|5605.3|431
1724268230000|2024-08-21 19:23:50|5605.93|5605.43|5605.93|5605.43|5606.18|5605.68|5605.8|5605.3|177
1724268240000|2024-08-21 19:24:00|5606.05|5605.55|5606.68|5606.18|5606.68|5606.18|5605.68|5605.18|153
1724268250000|2024-08-21 19:24:10|5606.93|5606.43|5607.93|5607.43|5607.93|5607.43|5606.93|5606.43|351
1724268260000|2024-08-21 19:24:20|5607.8|5607.3|5608.18|5607.68|5608.43|5607.93|5607.68|5607.18|351
1724268270000|2024-08-21 19:24:30|5608.43|5607.93|5608.68|5608.18|5608.93|5608.43|5608.43|5607.93|253
1724268280000|2024-08-21 19:24:40|5608.43|5607.93|5608.68|5608.18|5608.68|5608.18|5608.18|5607.68|232
1724268290000|2024-08-21 19:24:50|5608.93|5608.43|5608.93|5608.43|5609.18|5608.68|5608.68|5608.18|318
1724268300000|2024-08-21 19:25:00|5608.43|5607.93|5608.43|5607.93|5609.18|5608.68|5608.43|5607.93|297
1724268310000|2024-08-21 19:25:10|5608.55|5608.05|5609.18|5608.68|5609.18|5608.68|5608.43|5607.93|168
1724268320000|2024-08-21 19:25:20|5608.93|5608.43|5609.68|5609.18|5609.68|5609.18|5608.93|5608.43|187
1724268330000|2024-08-21 19:25:30|5609.43|5608.93|5610.43|5609.93|5610.43|5609.93|5609.43|5608.93|405
1724268340000|2024-08-21 19:25:40|5610.55|5610.05|5610.43|5609.93|5610.68|5610.18|5610.43|5609.93|262
1724268350000|2024-08-21 19:25:50|5610.55|5610.05|5610.43|5609.93|5610.68|5610.18|5610.43|5609.93|100
1724268360000|2024-08-21 19:26:00|5610.68|5610.18|5611.18|5610.68|5611.43|5610.93|5610.68|5610.18|584
1724268370000|2024-08-21 19:26:10|5610.93|5610.43|5612.18|5611.68|5612.18|5611.68|5610.93|5610.43|300
1724268380000|2024-08-21 19:26:20|5612.43|5611.93|5612.43|5611.93|5612.68|5612.18|5611.68|5611.18|670
1724268390000|2024-08-21 19:26:30|5612.68|5612.18|5611.93|5611.43|5612.68|5612.18|5611.93|5611.43|350
1724268400000|2024-08-21 19:26:40|5612.05|5611.55|5611.93|5611.43|5612.18|5611.68|5611.93|5611.43|151
1724268410000|2024-08-21 19:26:50|5612.18|5611.68|5611.68|5611.18|5612.18|5611.68|5611.68|5611.18|104
1724268420000|2024-08-21 19:27:00|5611.43|5610.93|5611.68|5611.18|5611.68|5611.18|5611.18|5610.68|349
1724268430000|2024-08-21 19:27:10|5611.43|5610.93|5611.68|5611.18|5611.68|5611.18|5611.18|5610.68|102
1724268440000|2024-08-21 19:27:20|5611.43|5610.93|5611.43|5610.93|5611.68|5611.18|5611.43|5610.93|115
1724268450000|2024-08-21 19:27:30|5611.18|5610.68|5611.68|5611.18|5611.93|5611.43|5611.18|5610.68|163
1724268460000|2024-08-21 19:27:40|5611.93|5611.43|5611.68|5611.18|5611.93|5611.43|5611.43|5610.93|219
1724268470000|2024-08-21 19:27:50|5611.43|5610.93|5611.18|5610.68|5611.55|5611.05|5611.18|5610.68|69
1724268480000|2024-08-21 19:28:00|5611.43|5610.93|5611.68|5611.18|5611.93|5611.43|5611.43|5610.93|225
1724268490000|2024-08-21 19:28:10|5611.55|5611.05|5611.93|5611.43|5612.18|5611.68|5611.55|5611.05|500
1724268500000|2024-08-21 19:28:20|5612.18|5611.68|5612.43|5611.93|5612.43|5611.93|5612.18|5611.68|125
1724268510000|2024-08-21 19:28:30|5612.3|5611.8|5612.18|5611.68|5612.68|5612.18|5612.18|5611.68|211
1724268520000|2024-08-21 19:28:40|5612.43|5611.93|5612.93|5612.43|5613.18|5612.68|5612.43|5611.93|280
1724268530000|2024-08-21 19:28:50|5612.68|5612.18|5612.68|5612.18|5612.68|5612.18|5612.68|5612.18|81
1724268540000|2024-08-21 19:29:00|5612.43|5611.93|5612.68|5612.18|5612.68|5612.18|5612.43|5611.93|120
1724268550000|2024-08-21 19:29:10|5612.55|5612.05|5612.93|5612.43|5613.43|5612.93|5612.55|5612.05|292
1724268560000|2024-08-21 19:29:20|5613.18|5612.68|5614.18|5613.68|5614.18|5613.68|5613.18|5612.68|449
1724268570000|2024-08-21 19:29:30|5613.93|5613.43|5613.43|5612.93|5613.93|5613.43|5613.43|5612.93|340
1724268580000|2024-08-21 19:29:40|5613.55|5613.05|5613.43|5612.93|5613.55|5613.05|5613.43|5612.93|72
1724268590000|2024-08-21 19:29:50|5613.3|5612.8|5613.18|5612.68|5613.43|5612.93|5613.18|5612.68|295
1724268600000|2024-08-21 19:30:00|5612.93|5612.43|5611.93|5611.43|5612.93|5612.43|5611.68|5611.18|600
1724268610000|2024-08-21 19:30:10|5612.18|5611.68|5612.18|5611.68|5612.43|5611.93|5611.93|5611.43|227
1724268620000|2024-08-21 19:30:20|5611.93|5611.43|5611.68|5611.18|5612.18|5611.68|5611.68|5611.18|225
1724268630000|2024-08-21 19:30:30|5611.93|5611.43|5611.93|5611.43|5612.18|5611.68|5611.93|5611.43|208
1724268640000|2024-08-21 19:30:40|5612.05|5611.55|5611.68|5611.18|5612.43|5611.93|5611.43|5610.93|289
1724268650000|2024-08-21 19:30:50|5611.55|5611.05|5611.68|5611.18|5612.18|5611.68|5611.43|5610.93|128
1724268660000|2024-08-21 19:31:00|5611.93|5611.43|5611.43|5610.93|5611.93|5611.43|5611.43|5610.93|110
1724268670000|2024-08-21 19:31:10|5611.68|5611.18|5612.18|5611.68|5612.18|5611.68|5611.43|5610.93|168
1724268680000|2024-08-21 19:31:20|5612.43|5611.93|5611.93|5611.43|5612.68|5612.18|5611.68|5611.18|139
1724268690000|2024-08-21 19:31:30|5611.8|5611.3|5611.8|5611.3|5611.93|5611.43|5611.68|5611.18|158
1724268700000|2024-08-21 19:31:40|5611.68|5611.18|5612.43|5611.93|5612.43|5611.93|5611.68|5611.18|77
1724268710000|2024-08-21 19:31:50|5612.55|5612.05|5612.43|5611.93|5612.55|5612.05|5612.18|5611.68|243
1724268720000|2024-08-21 19:32:00|5612.18|5611.68|5611.68|5611.18|5612.3|5611.8|5611.68|5611.18|227
1724268730000|2024-08-21 19:32:10|5611.93|5611.43|5611.68|5611.18|5611.93|5611.43|5611.43|5610.93|130
1724268740000|2024-08-21 19:32:20|5611.43|5610.93|5610.18|5609.68|5611.43|5610.93|5610.18|5609.68|555
1724268750000|2024-08-21 19:32:30|5610.43|5609.93|5610.18|5609.68|5610.43|5609.93|5610.18|5609.68|250
1724268760000|2024-08-21 19:32:40|5610.43|5609.93|5610.93|5610.43|5611.18|5610.68|5609.93|5609.43|249
1724268770000|2024-08-21 19:32:50|5611.05|5610.55|5610.93|5610.43|5611.05|5610.55|5610.68|5610.18|176
1724268780000|2024-08-21 19:33:00|5611.18|5610.68|5611.93|5611.43|5612.18|5611.68|5610.93|5610.43|271
1724268790000|2024-08-21 19:33:10|5611.68|5611.18|5612.18|5611.68|5612.43|5611.93|5611.68|5611.18|164
1724268800000|2024-08-21 19:33:20|5611.93|5611.43|5612.05|5611.55|5612.18|5611.68|5611.93|5611.43|78
1724268810000|2024-08-21 19:33:30|5612.43|5611.93|5612.43|5611.93|5612.55|5612.05|5612.18|5611.68|80
1724268820000|2024-08-21 19:33:40|5612.3|5611.8|5612.18|5611.68|5612.3|5611.8|5611.93|5611.43|143
1724268830000|2024-08-21 19:33:50|5612.43|5611.93|5612.43|5611.93|5612.68|5612.18|5612.18|5611.68|88
1724268840000|2024-08-21 19:34:00|5612.55|5612.05|5612.43|5611.93|5612.55|5612.05|5611.93|5611.43|101
1724268850000|2024-08-21 19:34:10|5612.18|5611.68|5611.93|5611.43|5612.18|5611.68|5611.43|5610.93|203
1724268860000|2024-08-21 19:34:20|5611.68|5611.18|5611.43|5610.93|5611.68|5611.18|5611.43|5610.93|86
1724268870000|2024-08-21 19:34:30|5611.68|5611.18|5612.18|5611.68|5612.18|5611.68|5611.68|5611.18|103
1724268880000|2024-08-21 19:34:40|5611.93|5611.43|5612.18|5611.68|5612.18|5611.68|5611.93|5611.43|86
1724268890000|2024-08-21 19:34:50|5612.43|5611.93|5612.18|5611.68|5612.43|5611.93|5611.93|5611.43|165
1724268900000|2024-08-21 19:35:00|5612.05|5611.55|5611.93|5611.43|5612.43|5611.93|5611.68|5611.18|178
1724268910000|2024-08-21 19:35:10|5611.68|5611.18|5611.43|5610.93|5611.8|5611.3|5611.43|5610.93|97
1724268920000|2024-08-21 19:35:20|5611.93|5611.43|5612.43|5611.93|5612.43|5611.93|5611.68|5611.18|158
1724268930000|2024-08-21 19:35:30|5612.68|5612.18|5612.68|5612.18|5613.18|5612.68|5612.43|5611.93|288
1724268940000|2024-08-21 19:35:40|5612.55|5612.05|5611.93|5611.43|5612.68|5612.18|5611.68|5611.18|231
1724268950000|2024-08-21 19:35:50|5612.18|5611.68|5611.68|5611.18|5612.18|5611.68|5611.55|5611.05|149
1724268960000|2024-08-21 19:36:00|5611.8|5611.3|5611.43|5610.93|5612.18|5611.68|5611.18|5610.68|339
1724268970000|2024-08-21 19:36:10|5611.55|5611.05|5611.18|5610.68|5611.68|5611.18|5611.18|5610.68|152
1724268980000|2024-08-21 19:36:20|5611.43|5610.93|5612.05|5611.55|5612.05|5611.55|5611.3|5610.8|142
1724268990000|2024-08-21 19:36:30|5611.93|5611.43|5611.68|5611.18|5611.93|5611.43|5611.68|5611.18|73
1724269000000|2024-08-21 19:36:40|5611.43|5610.93|5610.93|5610.43|5611.43|5610.93|5610.68|5610.18|161
1724269010000|2024-08-21 19:36:50|5611.18|5610.68|5611.68|5611.18|5611.68|5611.18|5610.93|5610.43|205
1724269020000|2024-08-21 19:37:00|5611.18|5610.68|5610.93|5610.43|5611.43|5610.93|5610.43|5609.93|325
1724269030000|2024-08-21 19:37:10|5611.18|5610.68|5611.18|5610.68|5611.43|5610.93|5610.93|5610.43|111
1724269040000|2024-08-21 19:37:20|5611.43|5610.93|5610.68|5610.18|5611.43|5610.93|5610.43|5609.93|118
1724269050000|2024-08-21 19:37:30|5610.8|5610.3|5610.8|5610.3|5610.93|5610.43|5610.43|5609.93|94
1724269060000|2024-08-21 19:37:40|5610.93|5610.43|5610.93|5610.43|5611.18|5610.68|5610.93|5610.43|117
1724269070000|2024-08-21 19:37:50|5610.8|5610.3|5610.68|5610.18|5610.93|5610.43|5610.43|5609.93|118
1724269080000|2024-08-21 19:38:00|5610.93|5610.43|5610.68|5610.18|5611.18|5610.68|5610.43|5609.93|312
1724269090000|2024-08-21 19:38:10|5610.8|5610.3|5610.55|5610.05|5610.93|5610.43|5610.43|5609.93|95
1724269100000|2024-08-21 19:38:20|5610.68|5610.18|5610.43|5609.93|5610.8|5610.3|5610.18|5609.68|321
1724269110000|2024-08-21 19:38:30|5610.18|5609.68|5610.68|5610.18|5610.68|5610.18|5610.18|5609.68|223
1724269120000|2024-08-21 19:38:40|5610.8|5610.3|5610.93|5610.43|5610.93|5610.43|5610.43|5609.93|99
1724269130000|2024-08-21 19:38:50|5610.68|5610.18|5610.68|5610.18|5610.8|5610.3|5610.68|5610.18|45
1724269140000|2024-08-21 19:39:00|5610.43|5609.93|5611.43|5610.93|5611.68|5611.18|5610.43|5609.93|229
1724269150000|2024-08-21 19:39:10|5611.68|5611.18|5611.68|5611.18|5611.93|5611.43|5611.18|5610.68|193
1724269160000|2024-08-21 19:39:20|5611.55|5611.05|5611.93|5611.43|5612.18|5611.68|5611.55|5611.05|142
1724269170000|2024-08-21 19:39:30|5611.8|5611.3|5611.93|5611.43|5612.05|5611.55|5611.68|5611.18|39
1724269180000|2024-08-21 19:39:40|5612.05|5611.55|5612.3|5611.8|5612.43|5611.93|5612.05|5611.55|81
1724269190000|2024-08-21 19:39:50|5612.43|5611.93|5613.18|5612.68|5613.43|5612.93|5612.43|5611.93|358
1724269200000|2024-08-21 19:40:00|5613.43|5612.93|5613.43|5612.93|5613.93|5613.43|5613.18|5612.68|382
1724269210000|2024-08-21 19:40:10|5613.68|5613.18|5613.68|5613.18|5613.93|5613.43|5613.68|5613.18|307
1724269220000|2024-08-21 19:40:20|5613.43|5612.93|5612.68|5612.18|5613.43|5612.93|5612.68|5612.18|390
1724269230000|2024-08-21 19:40:30|5612.93|5612.43|5612.93|5612.43|5612.93|5612.43|5612.68|5612.18|172
1724269240000|2024-08-21 19:40:40|5612.68|5612.18|5613.18|5612.68|5613.18|5612.68|5612.68|5612.18|171
1724269250000|2024-08-21 19:40:50|5612.93|5612.43|5613.18|5612.68|5613.18|5612.68|5612.93|5612.43|110
1724269260000|2024-08-21 19:41:00|5612.68|5612.18|5612.43|5611.93|5612.68|5612.18|5612.43|5611.93|166
1724269270000|2024-08-21 19:41:10|5612.68|5612.18|5612.68|5612.18|5613.43|5612.93|5612.18|5611.68|911
1724269280000|2024-08-21 19:41:20|5612.93|5612.43|5612.68|5612.18|5612.93|5612.43|5612.55|5612.05|129
1724269290000|2024-08-21 19:41:30|5612.43|5611.93|5612.68|5612.18|5612.68|5612.18|5611.93|5611.43|271
1724269300000|2024-08-21 19:41:40|5612.55|5612.05|5612.18|5611.68|5612.68|5612.18|5612.18|5611.68|203
1724269310000|2024-08-21 19:41:50|5611.93|5611.43|5611.93|5611.43|5611.93|5611.43|5611.43|5610.93|282
1724269320000|2024-08-21 19:42:00|5612.18|5611.68|5611.93|5611.43|5612.3|5611.8|5611.93|5611.43|300
1724269330000|2024-08-21 19:42:10|5612.18|5611.68|5611.68|5611.18|5612.18|5611.68|5611.43|5610.93|185
1724269340000|2024-08-21 19:42:20|5611.93|5611.43|5612.43|5611.93|5612.68|5612.18|5611.93|5611.43|167
1724269350000|2024-08-21 19:42:30|5612.55|5612.05|5612.93|5612.43|5613.18|5612.68|5612.43|5611.93|205
1724269360000|2024-08-21 19:42:40|5612.8|5612.3|5612.93|5612.43|5612.93|5612.43|5612.68|5612.18|85
1724269370000|2024-08-21 19:42:50|5612.8|5612.3|5612.18|5611.68|5612.93|5612.43|5612.18|5611.68|207
1724269380000|2024-08-21 19:43:00|5612.43|5611.93|5611.68|5611.18|5612.43|5611.93|5611.43|5610.93|411
1724269390000|2024-08-21 19:43:10|5611.93|5611.43|5611.68|5611.18|5612.18|5611.68|5611.68|5611.18|259
1724269400000|2024-08-21 19:43:20|5611.8|5611.3|5610.93|5610.43|5611.8|5611.3|5610.93|5610.43|199
1724269410000|2024-08-21 19:43:30|5610.68|5610.18|5609.93|5609.43|5610.93|5610.43|5609.68|5609.18|461
1724269420000|2024-08-21 19:43:40|5610.18|5609.68|5610.43|5609.93|5610.43|5609.93|5609.93|5609.43|213
1724269430000|2024-08-21 19:43:50|5610.3|5609.8|5610.68|5610.18|5610.93|5610.43|5610.18|5609.68|280
1724269440000|2024-08-21 19:44:00|5610.93|5610.43|5611.93|5611.43|5611.93|5611.43|5610.93|5610.43|379
1724269450000|2024-08-21 19:44:10|5612.18|5611.68|5611.43|5610.93|5612.18|5611.68|5611.43|5610.93|196
1724269460000|2024-08-21 19:44:20|5611.18|5610.68|5610.68|5610.18|5611.43|5610.93|5610.68|5610.18|120
1724269470000|2024-08-21 19:44:30|5610.8|5610.3|5611.18|5610.68|5611.18|5610.68|5610.68|5610.18|149
1724269480000|2024-08-21 19:44:40|5611.3|5610.8|5611.18|5610.68|5611.43|5610.93|5610.93|5610.43|217
1724269490000|2024-08-21 19:44:50|5611.05|5610.55|5611.43|5610.93|5611.55|5611.05|5610.93|5610.43|167
1724269500000|2024-08-21 19:45:00|5611.18|5610.68|5611.43|5610.93|5611.93|5611.43|5610.93|5610.43|265
1724269510000|2024-08-21 19:45:10|5611.93|5611.43|5612.43|5611.93|5612.68|5612.18|5611.93|5611.43|280
1724269520000|2024-08-21 19:45:20|5612.68|5612.18|5612.18|5611.68|5612.68|5612.18|5612.18|5611.68|243
1724269530000|2024-08-21 19:45:30|5611.93|5611.43|5612.18|5611.68|5612.68|5612.18|5611.68|5611.18|291
1724269540000|2024-08-21 19:45:40|5612.3|5611.8|5612.18|5611.68|5612.43|5611.93|5611.43|5610.93|287
1724269550000|2024-08-21 19:45:50|5612.05|5611.55|5611.18|5610.68|5612.05|5611.55|5611.18|5610.68|139
1724269560000|2024-08-21 19:46:00|5611.43|5610.93|5611.43|5610.93|5611.93|5611.43|5611.43|5610.93|149
1724269570000|2024-08-21 19:46:10|5611.55|5611.05|5612.18|5611.68|5612.55|5612.05|5611.55|5611.05|247
1724269580000|2024-08-21 19:46:20|5612.05|5611.55|5611.18|5610.68|5612.05|5611.55|5610.93|5610.43|209
1724269590000|2024-08-21 19:46:30|5611.43|5610.93|5611.93|5611.43|5611.93|5611.43|5611.18|5610.68|253
1724269600000|2024-08-21 19:46:40|5611.68|5611.18|5611.18|5610.68|5611.68|5611.18|5611.18|5610.68|142
1724269610000|2024-08-21 19:46:50|5611.68|5611.18|5611.68|5611.18|5612.05|5611.55|5611.68|5611.18|225
1724269620000|2024-08-21 19:47:00|5611.93|5611.43|5613.18|5612.68|5613.18|5612.68|5611.93|5611.43|214
1724269630000|2024-08-21 19:47:10|5613.05|5612.55|5612.68|5612.18|5613.43|5612.93|5612.68|5612.18|331
1724269640000|2024-08-21 19:47:20|5612.93|5612.43|5611.43|5610.93|5613.05|5612.55|5611.43|5610.93|373
1724269650000|2024-08-21 19:47:30|5611.55|5611.05|5611.93|5611.43|5611.93|5611.43|5611.55|5611.05|104
1724269660000|2024-08-21 19:47:40|5612.18|5611.68|5612.43|5611.93|5612.43|5611.93|5612.05|5611.55|152
1724269670000|2024-08-21 19:47:50|5612.55|5612.05|5612.43|5611.93|5612.68|5612.18|5612.43|5611.93|172
1724269680000|2024-08-21 19:48:00|5612.68|5612.18|5612.8|5612.3|5612.93|5612.43|5612.68|5612.18|278
1724269690000|2024-08-21 19:48:10|5612.43|5611.93|5612.18|5611.68|5612.68|5612.18|5612.18|5611.68|100
1724269700000|2024-08-21 19:48:20|5612.05|5611.55|5612.43|5611.93|5612.43|5611.93|5611.93|5611.43|125
1724269710000|2024-08-21 19:48:30|5612.18|5611.68|5612.18|5611.68|5612.18|5611.68|5611.93|5611.43|60
1724269720000|2024-08-21 19:48:40|5612.68|5612.18|5613.18|5612.68|5613.18|5612.68|5612.43|5611.93|381
1724269730000|2024-08-21 19:48:50|5613.3|5612.8|5613.68|5613.18|5613.68|5613.18|5613.18|5612.68|289
1724269740000|2024-08-21 19:49:00|5613.93|5613.43|5613.68|5613.18|5613.93|5613.43|5613.18|5612.68|280
1724269750000|2024-08-21 19:49:10|5613.43|5612.93|5613.43|5612.93|5613.43|5612.93|5612.43|5611.93|396
1724269760000|2024-08-21 19:49:20|5613.3|5612.8|5613.43|5612.93|5613.43|5612.93|5613.18|5612.68|386
1724269770000|2024-08-21 19:49:30|5613.68|5613.18|5613.68|5613.18|5614.18|5613.68|5613.68|5613.18|383
1724269780000|2024-08-21 19:49:40|5614.18|5613.68|5614.93|5614.43|5614.93|5614.43|5614.18|5613.68|747
1724269790000|2024-08-21 19:49:50|5615.18|5614.68|5614.43|5613.93|5615.18|5614.68|5614.43|5613.93|1019
1724269800000|2024-08-21 19:50:00|5615.93|5615.43|5616.18|5615.68|5617.18|5616.68|5615.68|5615.18|2373
1724269810000|2024-08-21 19:50:10|5616.68|5616.18|5615.18|5614.68|5616.68|5616.18|5614.18|5613.68|843
1724269820000|2024-08-21 19:50:20|5615.05|5614.55|5615.18|5614.68|5615.18|5614.68|5613.93|5613.43|707
1724269830000|2024-08-21 19:50:30|5615.43|5614.93|5615.93|5615.43|5616.18|5615.68|5615.18|5614.68|506
1724269840000|2024-08-21 19:50:40|5616.05|5615.55|5615.93|5615.43|5616.93|5616.43|5615.43|5614.93|806
1724269850000|2024-08-21 19:50:50|5616.18|5615.68|5615.93|5615.43|5617.18|5616.68|5615.93|5615.43|714
1724269860000|2024-08-21 19:51:00|5615.68|5615.18|5616.93|5616.43|5617.43|5616.93|5615.68|5615.18|933
1724269870000|2024-08-21 19:51:10|5617.18|5616.68|5616.93|5616.43|5617.18|5616.68|5616.68|5616.18|511
1724269880000|2024-08-21 19:51:20|5616.43|5615.93|5615.18|5614.68|5616.43|5615.93|5614.68|5614.18|800
1724269890000|2024-08-21 19:51:30|5615.43|5614.93|5614.93|5614.43|5615.43|5614.93|5614.43|5613.93|424
1724269900000|2024-08-21 19:51:40|5615.18|5614.68|5615.18|5614.68|5615.68|5615.18|5615.18|5614.68|238
1724269910000|2024-08-21 19:51:50|5615.43|5614.93|5615.43|5614.93|5616.18|5615.68|5615.18|5614.68|279
1724269920000|2024-08-21 19:52:00|5615.18|5614.68|5615.93|5615.43|5616.18|5615.68|5615.18|5614.68|728
1724269930000|2024-08-21 19:52:10|5615.8|5615.3|5615.93|5615.43|5615.93|5615.43|5615.43|5614.93|271
1724269940000|2024-08-21 19:52:20|5615.68|5615.18|5617.43|5616.93|5617.43|5616.93|5615.68|5615.18|429
1724269950000|2024-08-21 19:52:30|5617.68|5617.18|5617.18|5616.68|5617.93|5617.43|5616.93|5616.43|551
1724269960000|2024-08-21 19:52:40|5617.05|5616.55|5617.43|5616.93|5617.93|5617.43|5617.05|5616.55|435
1724269970000|2024-08-21 19:52:50|5617.68|5617.18|5617.93|5617.43|5618.18|5617.68|5617.43|5616.93|565
1724269980000|2024-08-21 19:53:00|5617.55|5617.05|5617.18|5616.68|5617.93|5617.43|5616.93|5616.43|675
1724269990000|2024-08-21 19:53:10|5617.93|5617.43|5617.68|5617.18|5618.68|5618.18|5617.43|5616.93|817
1724270000000|2024-08-21 19:53:20|5617.18|5616.68|5617.18|5616.68|5617.68|5617.18|5616.68|5616.18|607
1724270010000|2024-08-21 19:53:30|5616.93|5616.43|5617.18|5616.68|5617.68|5617.18|5616.93|5616.43|372
1724270020000|2024-08-21 19:53:40|5615.93|5615.43|5616.43|5615.93|5616.43|5615.93|5614.93|5614.43|997
1724270030000|2024-08-21 19:53:50|5616.68|5616.18|5616.93|5616.43|5617.05|5616.55|5616.43|5615.93|232
1724270040000|2024-08-21 19:54:00|5617.18|5616.68|5617.18|5616.68|5617.68|5617.18|5617.18|5616.68|510
1724270050000|2024-08-21 19:54:10|5616.68|5616.18|5617.18|5616.68|5617.3|5616.8|5616.68|5616.18|377
1724270060000|2024-08-21 19:54:20|5617.3|5616.8|5617.18|5616.68|5617.43|5616.93|5617.05|5616.55|292
1724270070000|2024-08-21 19:54:30|5617.43|5616.93|5617.93|5617.43|5617.93|5617.43|5617.43|5616.93|322
1724270080000|2024-08-21 19:54:40|5618.18|5617.68|5619.68|5619.18|5620.68|5620.18|5618.18|5617.68|1909
1724270090000|2024-08-21 19:54:50|5620.05|5619.55|5619.68|5619.18|5620.18|5619.68|5619.43|5618.93|924
1724270100000|2024-08-21 19:55:00|5619.43|5618.93|5621.43|5620.93|5622.18|5621.68|5619.43|5618.93|1657
1724270110000|2024-08-21 19:55:10|5621.68|5621.18|5621.93|5621.43|5622.18|5621.68|5621.68|5621.18|914
1724270120000|2024-08-21 19:55:20|5621.68|5621.18|5620.68|5620.18|5621.68|5621.18|5619.93|5619.43|1061
1724270130000|2024-08-21 19:55:30|5620.8|5620.3|5621.93|5621.43|5621.93|5621.43|5620.8|5620.3|946
1724270140000|2024-08-21 19:55:40|5621.68|5621.18|5621.18|5620.68|5622.18|5621.68|5621.18|5620.68|531
1724270150000|2024-08-21 19:55:50|5621.43|5620.93|5620.93|5620.43|5621.68|5621.18|5620.93|5620.43|618
1724270160000|2024-08-21 19:56:00|5620.68|5620.18|5619.93|5619.43|5621.18|5620.68|5619.93|5619.43|936
1724270170000|2024-08-21 19:56:10|5620.18|5619.68|5621.68|5621.18|5621.93|5621.43|5619.8|5619.3|933
1724270180000|2024-08-21 19:56:20|5621.93|5621.43|5621.43|5620.93|5621.93|5621.43|5621.18|5620.68|813
1724270190000|2024-08-21 19:56:30|5621.68|5621.18|5621.43|5620.93|5621.68|5621.18|5621.18|5620.68|404
1724270200000|2024-08-21 19:56:40|5621.18|5620.68|5620.43|5619.93|5621.43|5620.93|5620.18|5619.68|654
1724270210000|2024-08-21 19:56:50|5620.18|5619.68|5620.93|5620.43|5620.93|5620.43|5620.18|5619.68|550
1724270220000|2024-08-21 19:57:00|5620.68|5620.18|5620.43|5619.93|5621.18|5620.68|5620.43|5619.93|798
1724270230000|2024-08-21 19:57:10|5620.68|5620.18|5619.68|5619.18|5620.68|5620.18|5619.43|5618.93|683
1724270240000|2024-08-21 19:57:20|5619.43|5618.93|5620.68|5620.18|5620.68|5620.18|5619.43|5618.93|433
1724270250000|2024-08-21 19:57:30|5620.93|5620.43|5621.43|5620.93|5621.68|5621.18|5620.68|5620.18|476
1724270260000|2024-08-21 19:57:40|5621.18|5620.68|5621.18|5620.68|5621.43|5620.93|5621.18|5620.68|428
1724270270000|2024-08-21 19:57:50|5621.43|5620.93|5621.18|5620.68|5621.43|5620.93|5621.18|5620.68|508
1724270280000|2024-08-21 19:58:00|5621.43|5620.93|5621.18|5620.68|5621.68|5621.18|5620.68|5620.18|877
1724270290000|2024-08-21 19:58:10|5620.93|5620.43|5621.18|5620.68|5621.68|5621.18|5620.93|5620.43|849
1724270300000|2024-08-21 19:58:20|5621.05|5620.55|5620.05|5619.55|5621.18|5620.68|5619.93|5619.43|765
1724270310000|2024-08-21 19:58:30|5620.18|5619.68|5619.93|5619.43|5620.43|5619.93|5619.68|5619.18|720
1724270320000|2024-08-21 19:58:40|5619.68|5619.18|5620.05|5619.55|5620.18|5619.68|5619.68|5619.18|743
1724270330000|2024-08-21 19:58:50|5620.18|5619.68|5620.18|5619.68|5620.68|5620.18|5620.18|5619.68|739
1724270340000|2024-08-21 19:59:00|5619.93|5619.43|5618.93|5618.43|5620.43|5619.93|5618.68|5618.18|2193
1724270350000|2024-08-21 19:59:10|5618.68|5618.18|5620.43|5619.93|5620.43|5619.93|5618.68|5618.18|1457
1724270360000|2024-08-21 19:59:20|5620.68|5620.18|5620.43|5619.93|5620.68|5620.18|5619.68|5619.18|1765
1724270370000|2024-08-21 19:59:30|5620.18|5619.68|5621.18|5620.68|5621.43|5620.93|5620.18|5619.68|2562
1724270380000|2024-08-21 19:59:40|5621.43|5620.93|5619.93|5619.43|5621.43|5620.93|5619.18|5618.68|4744
1724270390000|2024-08-21 19:59:50|5619.68|5619.18|5618.18|5617.68|5621.18|5620.68|5618.18|5617.68|18786
1724270400000|2024-08-21 20:00:00|5618.08|5617.58|5618.68|5617.98|5619.93|5619.23|5617.93|5617.23|9416
1724270410000|2024-08-21 20:00:10|5617.93|5617.23|5617.93|5617.23|5618.43|5617.73|5617.68|5616.98|1502
1724270420000|2024-08-21 20:00:20|5617.43|5616.73|5617.93|5617.23|5617.93|5617.23|5617.43|5616.73|592
1724270430000|2024-08-21 20:00:30|5618.18|5617.48|5618.43|5617.73|5618.68|5617.98|5617.93|5617.23|870
1724270440000|2024-08-21 20:00:40|5618.68|5617.98|5618.68|5617.98|5618.68|5617.98|5618.43|5617.73|419
1724270450000|2024-08-21 20:00:50|5618.93|5618.23|5619.68|5618.98|5619.68|5618.98|5618.93|5618.23|715
1724270460000|2024-08-21 20:01:00|5619.93|5619.23|5620.93|5620.23|5620.93|5620.23|5619.43|5618.73|1255
1724270470000|2024-08-21 20:01:10|5620.68|5619.98|5621.18|5620.48|5621.18|5620.48|5620.68|5619.98|273
1724270480000|2024-08-21 20:01:20|5621.43|5620.73|5622.18|5621.48|5622.18|5621.48|5621.43|5620.73|694
1724270490000|2024-08-21 20:01:30|5622.43|5621.73|5622.18|5621.48|5622.43|5621.73|5621.93|5621.23|417
1724270500000|2024-08-21 20:01:40|5622.43|5621.73|5622.43|5621.73|5622.43|5621.73|5622.43|5621.73|281
1724270510000|2024-08-21 20:01:50|5622.3|5621.6|5621.93|5621.23|5622.68|5621.98|5621.93|5621.23|510
1724270520000|2024-08-21 20:02:00|5622.05|5621.35|5621.05|5620.35|5622.18|5621.48|5620.93|5620.23|472
1724270530000|2024-08-21 20:02:10|5620.93|5620.23|5621.43|5620.73|5621.43|5620.73|5620.93|5620.23|385
1724270540000|2024-08-21 20:02:20|5621.18|5620.48|5621.18|5620.48|5621.18|5620.48|5621.18|5620.48|190
1724270550000|2024-08-21 20:02:30|5621.05|5620.35|5620.93|5620.23|5621.18|5620.48|5620.68|5619.98|386
1724270560000|2024-08-21 20:02:40|5621.05|5620.35|5620.93|5620.23|5621.18|5620.48|5620.68|5619.98|101
1724270570000|2024-08-21 20:02:50|5620.8|5620.1|5620.93|5620.23|5620.93|5620.23|5620.68|5619.98|189
1724270580000|2024-08-21 20:03:00|5620.8|5620.1|5620.68|5619.98|5620.93|5620.23|5620.68|5619.98|190
1724270590000|2024-08-21 20:03:10|5620.43|5619.73|5620.18|5619.48|5620.43|5619.73|5619.93|5619.23|310
1724270600000|2024-08-21 20:03:20|5620.43|5619.73|5619.93|5619.23|5620.43|5619.73|5619.93|5619.23|240
1724270610000|2024-08-21 20:03:30|5619.68|5618.98|5619.93|5619.23|5619.93|5619.23|5619.68|5618.98|265
1724270620000|2024-08-21 20:03:40|5619.68|5618.98|5619.93|5619.23|5619.93|5619.23|5619.68|5618.98|272
1724270630000|2024-08-21 20:03:50|5619.68|5618.98|5619.55|5618.85|5619.93|5619.23|5619.43|5618.73|241
1724270640000|2024-08-21 20:04:00|5619.43|5618.73|5619.93|5619.23|5619.93|5619.23|5619.43|5618.73|297
1724270650000|2024-08-21 20:04:10|5619.8|5619.1|5619.93|5619.23|5619.93|5619.23|5619.8|5619.1|51
1724270660000|2024-08-21 20:04:20|5620.18|5619.48|5619.93|5619.23|5620.18|5619.48|5619.93|5619.23|194
1724270670000|2024-08-21 20:04:30|5619.68|5618.98|5619.68|5618.98|5619.93|5619.23|5619.68|5618.98|130
1724270680000|2024-08-21 20:04:40|5619.43|5618.73|5619.68|5618.98|5619.93|5619.23|5619.43|5618.73|119
1724270690000|2024-08-21 20:04:50|5619.43|5618.73|5619.43|5618.73|5619.43|5618.73|5619.43|5618.73|92
1724270700000|2024-08-21 20:05:00|5619.3|5618.6|5619.43|5618.73|5619.43|5618.73|5619.18|5618.48|285
1724270710000|2024-08-21 20:05:10|5619.18|5618.48|5619.18|5618.48|5619.43|5618.73|5619.18|5618.48|215
1724270720000|2024-08-21 20:05:20|5619.43|5618.73|5619.93|5619.23|5619.93|5619.23|5619.43|5618.73|226
1724270730000|2024-08-21 20:05:30|5619.8|5619.1|5619.93|5619.23|5620.18|5619.48|5619.8|5619.1|181
1724270740000|2024-08-21 20:05:40|5620.18|5619.48|5619.93|5619.23|5620.18|5619.48|5619.93|5619.23|150
1724270750000|2024-08-21 20:05:50|5620.05|5619.35|5619.93|5619.23|5620.18|5619.48|5619.93|5619.23|79
1724270760000|2024-08-21 20:06:00|5619.8|5619.1|5620.18|5619.48|5620.18|5619.48|5619.8|5619.1|72
1724270770000|2024-08-21 20:06:10|5620.43|5619.73|5620.43|5619.73|5620.43|5619.73|5620.3|5619.6|196
1724270780000|2024-08-21 20:06:20|||||||||53
1724270790000|2024-08-21 20:06:30|||||||||27
1724270800000|2024-08-21 20:06:40|5620.3|5619.6|5620.18|5619.48|5620.43|5619.73|5620.18|5619.48|76
1724270810000|2024-08-21 20:06:50|5619.93|5619.23|5619.93|5619.23|5620.18|5619.48|5619.93|5619.23|218
1724270820000|2024-08-21 20:07:00|5619.68|5618.98|5619.43|5618.73|5619.93|5619.23|5619.18|5618.48|301
1724270830000|2024-08-21 20:07:10|5619.18|5618.48|5619.18|5618.48|5619.18|5618.48|5619.18|5618.48|48
1724270840000|2024-08-21 20:07:20|5619.3|5618.6|5619.18|5618.48|5619.43|5618.73|5619.18|5618.48|114
1724270850000|2024-08-21 20:07:30|5619.3|5618.6|5618.68|5617.98|5619.3|5618.6|5618.68|5617.98|216
1724270860000|2024-08-21 20:07:40|5618.43|5617.73|5618.3|5617.6|5618.68|5617.98|5618.3|5617.6|121
1724270870000|2024-08-21 20:07:50|5618.43|5617.73|5618.43|5617.73|5618.43|5617.73|5618.43|5617.73|61
1724270880000|2024-08-21 20:08:00|5618.3|5617.6|5618.43|5617.73|5618.43|5617.73|5618.3|5617.6|141
1724270890000|2024-08-21 20:08:10|||||||||19
1724270900000|2024-08-21 20:08:20|5618.18|5617.48|5618.18|5617.48|5618.3|5617.6|5618.18|5617.48|140
1724270910000|2024-08-21 20:08:30|||||||||31
1724270920000|2024-08-21 20:08:40|5618.43|5617.73|5618.68|5617.98|5618.68|5617.98|5618.18|5617.48|225
1724270930000|2024-08-21 20:08:50|5618.55|5617.85|5618.18|5617.48|5618.55|5617.85|5618.18|5617.48|148
1724270940000|2024-08-21 20:09:00|5618.43|5617.73|5618.3|5617.6|5618.43|5617.73|5618.18|5617.48|102
1724270950000|2024-08-21 20:09:10|5618.43|5617.73|5618.68|5617.98|5618.68|5617.98|5618.43|5617.73|100
1724270960000|2024-08-21 20:09:20|5618.55|5617.85|5618.68|5617.98|5618.68|5617.98|5618.43|5617.73|126
1724270970000|2024-08-21 20:09:30|5618.55|5617.85|5618.43|5617.73|5618.68|5617.98|5618.18|5617.48|151
1724270980000|2024-08-21 20:09:40|5618.3|5617.6|5617.18|5616.48|5618.3|5617.6|5617.18|5616.48|187
1724270990000|2024-08-21 20:09:50|5617.43|5616.73|5615.68|5614.98|5617.43|5616.73|5615.68|5614.98|533
1724271000000|2024-08-21 20:10:00|5615.43|5614.73|5614.18|5613.48|5615.93|5615.23|5613.93|5613.23|704
1724271010000|2024-08-21 20:10:10|5614.43|5613.73|5615.68|5614.98|5615.93|5615.23|5614.3|5613.6|473
1724271020000|2024-08-21 20:10:20|5615.8|5615.1|5615.8|5615.1|5615.93|5615.23|5615.68|5614.98|210
1724271030000|2024-08-21 20:10:30|5615.93|5615.23|5615.68|5614.98|5615.93|5615.23|5615.43|5614.73|265
1724271040000|2024-08-21 20:10:40|5615.93|5615.23|5616.68|5615.98|5616.93|5616.23|5615.93|5615.23|284
1724271050000|2024-08-21 20:10:50|5616.43|5615.73|5616.93|5616.23|5616.93|5616.23|5616.43|5615.73|229
1724271060000|2024-08-21 20:11:00|5617.18|5616.48|5617.68|5616.98|5617.68|5616.98|5616.93|5616.23|207
1724271070000|2024-08-21 20:11:10|5617.8|5617.1|5618.18|5617.48|5618.18|5617.48|5617.8|5617.1|179
1724271080000|2024-08-21 20:11:20|||||||||39
1724271090000|2024-08-21 20:11:30|5618.43|5617.73|5618.93|5618.23|5618.93|5618.23|5618.43|5617.73|90
1724271100000|2024-08-21 20:11:40|5619.05|5618.35|5619.68|5618.98|5619.68|5618.98|5618.93|5618.23|226
1724271110000|2024-08-21 20:11:50|5619.55|5618.85|5619.18|5618.48|5619.55|5618.85|5618.93|5618.23|217
1724271120000|2024-08-21 20:12:00|5619.43|5618.73|5618.93|5618.23|5619.43|5618.73|5618.8|5618.1|148
1724271130000|2024-08-21 20:12:10|5619.18|5618.48|5618.93|5618.23|5619.18|5618.48|5618.93|5618.23|34
1724271140000|2024-08-21 20:12:20|5619.18|5618.48|5618.93|5618.23|5619.18|5618.48|5618.68|5617.98|120
1724271150000|2024-08-21 20:12:30|5618.68|5617.98|5618.68|5617.98|5618.68|5617.98|5618.43|5617.73|178
1724271160000|2024-08-21 20:12:40|5618.93|5618.23|5618.93|5618.23|5618.93|5618.23|5618.68|5617.98|50
1724271170000|2024-08-21 20:12:50|5618.8|5618.1|5618.68|5617.98|5618.8|5618.1|5618.68|5617.98|46
1724271180000|2024-08-21 20:13:00|5618.55|5617.85|5618.8|5618.1|5618.8|5618.1|5618.43|5617.73|118
1724271190000|2024-08-21 20:13:10|5618.68|5617.98|5618.68|5617.98|5618.68|5617.98|5618.68|5617.98|92
1724271200000|2024-08-21 20:13:20|5618.93|5618.23|5619.18|5618.48|5619.18|5618.48|5618.93|5618.23|235
1724271210000|2024-08-21 20:13:30|5619.3|5618.6|5619.43|5618.73|5619.43|5618.73|5619.3|5618.6|76
1724271220000|2024-08-21 20:13:40|5619.68|5618.98|5619.43|5618.73|5619.68|5618.98|5619.3|5618.6|109
1724271230000|2024-08-21 20:13:50|5619.3|5618.6|5619.18|5618.48|5619.43|5618.73|5619.18|5618.48|147
1724271240000|2024-08-21 20:14:00|5618.93|5618.23|5618.93|5618.23|5619.18|5618.48|5618.93|5618.23|79
1724271250000|2024-08-21 20:14:10|5619.05|5618.35|5618.93|5618.23|5619.18|5618.48|5618.93|5618.23|67
1724271260000|2024-08-21 20:14:20|||||||||22
1724271270000|2024-08-21 20:14:30|5618.68|5617.98|5618.68|5617.98|5618.68|5617.98|5618.68|5617.98|120
1724271280000|2024-08-21 20:14:40|5618.93|5618.23|5618.68|5617.98|5618.93|5618.23|5618.43|5617.73|321
1724271290000|2024-08-21 20:14:50|5618.55|5617.85|5618.68|5617.98|5618.68|5617.98|5618.55|5617.85|129
1724271300000|2024-08-21 20:15:00|5618.93|5618.23|5619.18|5618.48|5619.43|5618.73|5618.93|5618.23|265
1724271310000|2024-08-21 20:15:10|5619.3|5618.6|5619.43|5618.73|5619.43|5618.73|5619.18|5618.48|95
1724271320000|2024-08-21 20:15:20|5619.3|5618.6|5619.18|5618.48|5619.3|5618.6|5619.18|5618.48|90
1724271330000|2024-08-21 20:15:30|5619.05|5618.35|5619.18|5618.48|5619.18|5618.48|5618.93|5618.23|52
1724271340000|2024-08-21 20:15:40|5618.93|5618.23|5618.43|5617.73|5618.93|5618.23|5618.43|5617.73|113
1724271350000|2024-08-21 20:15:50|5617.93|5617.23|5617.43|5616.73|5617.93|5617.23|5617.43|5616.73|322
1724271360000|2024-08-21 20:16:00|5617.3|5616.6|5616.68|5615.98|5617.68|5616.98|5616.68|5615.98|152
1724271370000|2024-08-21 20:16:10|5616.55|5615.85|5616.68|5615.98|5616.68|5615.98|5616.18|5615.48|120
1724271380000|2024-08-21 20:16:20|5616.43|5615.73|5616.68|5615.98|5616.68|5615.98|5616.43|5615.73|78
1724271390000|2024-08-21 20:16:30|5616.8|5616.1|5616.68|5615.98|5616.93|5616.23|5616.68|5615.98|41
1724271400000|2024-08-21 20:16:40|5616.8|5616.1|5616.93|5616.23|5616.93|5616.23|5616.8|5616.1|7
1724271410000|2024-08-21 20:16:50|5617.18|5616.48|5616.93|5616.23|5617.18|5616.48|5616.93|5616.23|39
1724271420000|2024-08-21 20:17:00|5617.43|5616.73|5617.93|5617.23|5617.93|5617.23|5617.43|5616.73|217
1724271430000|2024-08-21 20:17:10|||||||||1
1724271440000|2024-08-21 20:17:20|5617.8|5617.1|5617.93|5617.23|5617.93|5617.23|5617.68|5616.98|35
1724271450000|2024-08-21 20:17:30|5618.18|5617.48|5618.18|5617.48|5618.18|5617.48|5617.93|5617.23|27
1724271460000|2024-08-21 20:17:40|||||||||2
1724271470000|2024-08-21 20:17:50|5618.3|5617.6|5618.3|5617.6|5618.43|5617.73|5618.18|5617.48|73
1724271480000|2024-08-21 20:18:00|5618.18|5617.48|5618.43|5617.73|5618.43|5617.73|5618.18|5617.48|46
1724271490000|2024-08-21 20:18:10|5618.18|5617.48|5618.43|5617.73|5618.43|5617.73|5618.18|5617.48|33
1724271500000|2024-08-21 20:18:20|5618.3|5617.6|5618.43|5617.73|5618.43|5617.73|5618.3|5617.6|59
1724271510000|2024-08-21 20:18:30|5618.68|5617.98|5618.43|5617.73|5618.8|5618.1|5618.43|5617.73|159
1724271520000|2024-08-21 20:18:40|5618.3|5617.6|5618.43|5617.73|5618.43|5617.73|5618.18|5617.48|119
1724271530000|2024-08-21 20:18:50|||||||||25
1724271540000|2024-08-21 20:19:00|||||||||58
1724271550000|2024-08-21 20:19:10|5618.68|5617.98|5618.68|5617.98|5618.68|5617.98|5618.68|5617.98|15
1724271560000|2024-08-21 20:19:20|5618.55|5617.85|5618.43|5617.73|5618.68|5617.98|5618.43|5617.73|21
1724271570000|2024-08-21 20:19:30|5618.18|5617.48|5618.18|5617.48|5618.18|5617.48|5618.18|5617.48|14
1724271580000|2024-08-21 20:19:40|5617.93|5617.23|5617.93|5617.23|5617.93|5617.23|5617.8|5617.1|54
1724271590000|2024-08-21 20:19:50|5618.18|5617.48|5617.93|5617.23|5618.18|5617.48|5617.93|5617.23|53
1724271600000|2024-08-21 20:20:00|||||||||2
1724271610000|2024-08-21 20:20:10|5618.05|5617.35|5618.18|5617.48|5618.18|5617.48|5618.05|5617.35|21
1724271620000|2024-08-21 20:20:20|5618.43|5617.73|5618.68|5617.98|5618.68|5617.98|5618.43|5617.73|57
1724271630000|2024-08-21 20:20:30|5618.8|5618.1|5619.18|5618.48|5619.18|5618.48|5618.68|5617.98|151
1724271640000|2024-08-21 20:20:40|5619.05|5618.35|5618.93|5618.23|5619.18|5618.48|5618.93|5618.23|72
1724271650000|2024-08-21 20:20:50|5619.05|5618.35|5619.18|5618.48|5619.43|5618.73|5619.05|5618.35|59
1724271660000|2024-08-21 20:21:00|5619.43|5618.73|5619.43|5618.73|5619.43|5618.73|5619.43|5618.73|14
1724271670000|2024-08-21 20:21:10|5619.68|5618.98|5619.68|5618.98|5619.68|5618.98|5619.68|5618.98|30
1724271680000|2024-08-21 20:21:20|5619.93|5619.23|5619.93|5619.23|5619.93|5619.23|5619.93|5619.23|101
1724271690000|2024-08-21 20:21:30|5619.8|5619.1|5619.93|5619.23|5619.93|5619.23|5619.68|5618.98|94
1724271700000|2024-08-21 20:21:40|5619.8|5619.1|5619.93|5619.23|5619.93|5619.23|5619.8|5619.1|21
1724271710000|2024-08-21 20:21:50|5619.8|5619.1|5619.68|5618.98|5619.93|5619.23|5619.68|5618.98|61
1724271720000|2024-08-21 20:22:00|5619.55|5618.85|5619.43|5618.73|5619.93|5619.23|5619.43|5618.73|31
1724271730000|2024-08-21 20:22:10|5619.68|5618.98|5619.55|5618.85|5619.68|5618.98|5619.18|5618.48|174
1724271740000|2024-08-21 20:22:20|5619.43|5618.73|5619.68|5618.98|5619.68|5618.98|5619.43|5618.73|21
1724271750000|2024-08-21 20:22:30|5619.43|5618.73|5619.55|5618.85|5619.55|5618.85|5619.43|5618.73|34
1724271760000|2024-08-21 20:22:40|5619.68|5618.98|5619.43|5618.73|5619.68|5618.98|5619.43|5618.73|20
1724271770000|2024-08-21 20:22:50|5619.68|5618.98|5619.68|5618.98|5619.68|5618.98|5619.68|5618.98|36
1724271780000|2024-08-21 20:23:00|5619.43|5618.73|5619.43|5618.73|5619.43|5618.73|5619.43|5618.73|28
1724271790000|2024-08-21 20:23:10|5619.68|5618.98|5619.68|5618.98|5619.68|5618.98|5619.55|5618.85|27
1724271800000|2024-08-21 20:23:20|5619.55|5618.85|5619.68|5618.98|5619.93|5619.23|5619.55|5618.85|61
1724271810000|2024-08-21 20:23:30|5619.8|5619.1|5619.68|5618.98|5619.93|5619.23|5619.68|5618.98|13
1724271820000|2024-08-21 20:23:40|||||||||4
1724271830000|2024-08-21 20:23:50|5619.43|5618.73|5619.43|5618.73|5619.43|5618.73|5619.43|5618.73|11
1724271840000|2024-08-21 20:24:00|5619.18|5618.48|5619.43|5618.73|5619.43|5618.73|5619.18|5618.48|141
1724271850000|2024-08-21 20:24:10|5619.3|5618.6|5619.43|5618.73|5619.43|5618.73|5619.18|5618.48|22
1724271860000|2024-08-21 20:24:20|5619.3|5618.6|5619.43|5618.73|5619.43|5618.73|5619.18|5618.48|61
1724271870000|2024-08-21 20:24:30|5619.3|5618.6|5618.93|5618.23|5619.3|5618.6|5618.93|5618.23|26
1724271880000|2024-08-21 20:24:40|5619.18|5618.48|5618.93|5618.23|5619.18|5618.48|5618.93|5618.23|34
1724271890000|2024-08-21 20:24:50|5619.05|5618.35|5619.18|5618.48|5619.18|5618.48|5619.05|5618.35|26
1724271900000|2024-08-21 20:25:00|5618.93|5618.23|5618.93|5618.23|5618.93|5618.23|5618.93|5618.23|20
1724271910000|2024-08-21 20:25:10|5618.68|5617.98|5618.68|5617.98|5618.68|5617.98|5618.68|5617.98|40
1724271920000|2024-08-21 20:25:20|5618.8|5618.1|5618.93|5618.23|5618.93|5618.23|5618.8|5618.1|129
1724271930000|2024-08-21 20:25:30|||||||||1
1724271940000|2024-08-21 20:25:40|5618.8|5618.1|5618.68|5617.98|5618.93|5618.23|5618.68|5617.98|49
1724271950000|2024-08-21 20:25:50|||||||||1
1724271960000|2024-08-21 20:26:00|5618.43|5617.73|5618.68|5617.98|5618.68|5617.98|5618.43|5617.73|43
1724271970000|2024-08-21 20:26:10|||||||||63
1724271980000|2024-08-21 20:26:20|5618.93|5618.23|5618.93|5618.23|5618.93|5618.23|5618.93|5618.23|48
1724271990000|2024-08-21 20:26:30|5618.8|5618.1|5619.05|5618.35|5619.18|5618.48|5618.8|5618.1|80
1724272000000|2024-08-21 20:26:40|5619.18|5618.48|5619.18|5618.48|5619.18|5618.48|5619.05|5618.35|41
1724272010000|2024-08-21 20:26:50|5619.05|5618.35|5619.18|5618.48|5619.18|5618.48|5619.05|5618.35|25
1724272020000|2024-08-21 20:27:00|||||||||17
1724272030000|2024-08-21 20:27:10|||||||||4
1724272040000|2024-08-21 20:27:20|||||||||45
1724272050000|2024-08-21 20:27:30|5618.93|5618.23|5618.8|5618.1|5618.93|5618.23|5618.8|5618.1|12
1724272060000|2024-08-21 20:27:40|5618.93|5618.23|5618.93|5618.23|5618.93|5618.23|5618.93|5618.23|42
1724272070000|2024-08-21 20:27:50|5619.05|5618.35|5619.18|5618.48|5619.18|5618.48|5618.93|5618.23|66
1724272080000|2024-08-21 20:28:00|||||||||3
1724272090000|2024-08-21 20:28:10|||||||||13
1724272100000|2024-08-21 20:28:20|5619.3|5618.6|5619.43|5618.73|5619.43|5618.73|5619.3|5618.6|69
1724272110000|2024-08-21 20:28:30|5618.93|5618.23|5619.18|5618.48|5619.18|5618.48|5618.93|5618.23|129
1724272120000|2024-08-21 20:28:40|||||||||1
1724272130000|2024-08-21 20:28:50|||||||||10
1724272140000|2024-08-21 20:29:00|5619.05|5618.35|5619.18|5618.48|5619.18|5618.48|5619.05|5618.35|26
1724272170000|2024-08-21 20:29:30|5619.05|5618.35|5618.93|5618.23|5619.05|5618.35|5618.93|5618.23|16
1724272180000|2024-08-21 20:29:40|5618.68|5617.98|5618.93|5618.23|5618.93|5618.23|5618.68|5617.98|31
1724272190000|2024-08-21 20:29:50|5619.05|5618.35|5618.93|5618.23|5619.05|5618.35|5618.93|5618.23|26
1724272200000|2024-08-21 20:30:00|5619.05|5618.35|5618.93|5618.23|5619.05|5618.35|5618.93|5618.23|21
1724272220000|2024-08-21 20:30:20|5619.18|5618.48|5619.18|5618.48|5619.18|5618.48|5619.05|5618.35|103
1724272230000|2024-08-21 20:30:30|5619.3|5618.6|5619.43|5618.73|5619.43|5618.73|5619.3|5618.6|59
1724272250000|2024-08-21 20:30:50|||||||||23
1724272260000|2024-08-21 20:31:00|5619.68|5618.98|5619.68|5618.98|5619.68|5618.98|5619.68|5618.98|30
1724272270000|2024-08-21 20:31:10|||||||||37
1724272290000|2024-08-21 20:31:30|5619.93|5619.23|5619.68|5618.98|5619.93|5619.23|5619.68|5618.98|48
1724272300000|2024-08-21 20:31:40|||||||||2
1724272310000|2024-08-21 20:31:50|||||||||1
1724272320000|2024-08-21 20:32:00|||||||||8
1724272330000|2024-08-21 20:32:10|5619.93|5619.23|5619.68|5618.98|5619.93|5619.23|5619.68|5618.98|26
1724272340000|2024-08-21 20:32:20|5619.93|5619.23|5619.93|5619.23|5619.93|5619.23|5619.93|5619.23|16
1724272350000|2024-08-21 20:32:30|5620.18|5619.48|5620.18|5619.48|5620.18|5619.48|5620.18|5619.48|26
1724272360000|2024-08-21 20:32:40|5620.05|5619.35|5619.93|5619.23|5620.05|5619.35|5619.93|5619.23|46
1724272380000|2024-08-21 20:33:00|5620.05|5619.35|5620.18|5619.48|5620.18|5619.48|5620.05|5619.35|15
1724272390000|2024-08-21 20:33:10|5620.05|5619.35|5619.93|5619.23|5620.05|5619.35|5619.93|5619.23|13
1724272410000|2024-08-21 20:33:30|5619.68|5618.98|5619.68|5618.98|5619.68|5618.98|5619.68|5618.98|43
1724272420000|2024-08-21 20:33:40|||||||||5
1724272430000|2024-08-21 20:33:50|||||||||2
1724272440000|2024-08-21 20:34:00|||||||||7
1724272470000|2024-08-21 20:34:30|||||||||27
1724272480000|2024-08-21 20:34:40|5619.43|5618.73|5619.43|5618.73|5619.43|5618.73|5619.43|5618.73|92
1724272490000|2024-08-21 20:34:50|5619.68|5618.98|5619.68|5618.98|5619.68|5618.98|5619.55|5618.85|19
1724272500000|2024-08-21 20:35:00|5619.55|5618.85|5619.43|5618.73|5619.68|5618.98|5619.43|5618.73|23
1724272510000|2024-08-21 20:35:10|||||||||10
1724272520000|2024-08-21 20:35:20|5619.18|5618.48|5618.93|5618.23|5619.18|5618.48|5618.93|5618.23|49
1724272530000|2024-08-21 20:35:30|||||||||29
1724272540000|2024-08-21 20:35:40|5619.05|5618.35|5618.93|5618.23|5619.05|5618.35|5618.93|5618.23|12
1724272550000|2024-08-21 20:35:50|5619.18|5618.48|5619.18|5618.48|5619.18|5618.48|5619.05|5618.35|41
1724272560000|2024-08-21 20:36:00|5618.93|5618.23|5619.18|5618.48|5619.18|5618.48|5618.93|5618.23|25
1724272570000|2024-08-21 20:36:10|5619.05|5618.35|5618.93|5618.23|5619.05|5618.35|5618.93|5618.23|22
1724272580000|2024-08-21 20:36:20|5619.05|5618.35|5619.18|5618.48|5619.18|5618.48|5619.05|5618.35|11
1724272590000|2024-08-21 20:36:30|||||||||1
1724272600000|2024-08-21 20:36:40|||||||||49
1724272620000|2024-08-21 20:37:00|||||||||3
1724272630000|2024-08-21 20:37:10|5618.93|5618.23|5618.93|5618.23|5618.93|5618.23|5618.93|5618.23|32
1724272640000|2024-08-21 20:37:20|5619.18|5618.48|5618.93|5618.23|5619.18|5618.48|5618.93|5618.23|25
1724272650000|2024-08-21 20:37:30|5618.68|5617.98|5618.93|5618.23|5618.93|5618.23|5618.68|5617.98|22
1724272670000|2024-08-21 20:37:50|5618.8|5618.1|5618.8|5618.1|5618.93|5618.23|5618.68|5617.98|42
1724272680000|2024-08-21 20:38:00|5618.93|5618.23|5618.93|5618.23|5618.93|5618.23|5618.93|5618.23|8
1724272690000|2024-08-21 20:38:10|5618.68|5617.98|5618.68|5617.98|5618.93|5618.23|5618.68|5617.98|11
1724272710000|2024-08-21 20:38:30|||||||||4
1724272720000|2024-08-21 20:38:40|5618.93|5618.23|5618.93|5618.23|5618.93|5618.23|5618.68|5617.98|45
1724272730000|2024-08-21 20:38:50|||||||||6
1724272740000|2024-08-21 20:39:00|5619.05|5618.35|5619.18|5618.48|5619.18|5618.48|5619.05|5618.35|16
1724272750000|2024-08-21 20:39:10|||||||||1
1724272760000|2024-08-21 20:39:20|5619.43|5618.73|5619.68|5618.98|5619.68|5618.98|5619.43|5618.73|121
1724272770000|2024-08-21 20:39:30|5619.93|5619.23|5619.93|5619.23|5619.93|5619.23|5619.93|5619.23|69
1724272790000|2024-08-21 20:39:50|||||||||3
1724272800000|2024-08-21 20:40:00|5619.8|5619.1|5619.68|5618.98|5619.8|5619.1|5619.68|5618.98|51
1724272810000|2024-08-21 20:40:10|5619.93|5619.23|5619.93|5619.23|5619.93|5619.23|5619.68|5618.98|23
1724272840000|2024-08-21 20:40:40|5619.8|5619.1|5619.68|5618.98|5619.8|5619.1|5619.68|5618.98|19
1724272850000|2024-08-21 20:40:50|5619.8|5619.1|5619.93|5619.23|5619.93|5619.23|5619.68|5618.98|11
1724272860000|2024-08-21 20:41:00|||||||||4
1724272870000|2024-08-21 20:41:10|5620.18|5619.48|5619.93|5619.23|5620.18|5619.48|5619.93|5619.23|43
1724272880000|2024-08-21 20:41:20|5620.18|5619.48|5620.18|5619.48|5620.18|5619.48|5620.18|5619.48|35
1724272890000|2024-08-21 20:41:30|||||||||11
1724272900000|2024-08-21 20:41:40|||||||||4
1724272910000|2024-08-21 20:41:50|||||||||86
1724272920000|2024-08-21 20:42:00|5620.05|5619.35|5619.93|5619.23|5620.05|5619.35|5619.93|5619.23|96
1724272930000|2024-08-21 20:42:10|5619.68|5618.98|5619.68|5618.98|5619.8|5619.1|5619.68|5618.98|54
1724272940000|2024-08-21 20:42:20|5619.43|5618.73|5619.43|5618.73|5619.43|5618.73|5619.43|5618.73|47
1724272970000|2024-08-21 20:42:50|||||||||95
1724272980000|2024-08-21 20:43:00|5619.68|5618.98|5619.68|5618.98|5619.68|5618.98|5619.68|5618.98|128
1724272990000|2024-08-21 20:43:10|5619.93|5619.23|5619.93|5619.23|5619.93|5619.23|5619.93|5619.23|19
1724273000000|2024-08-21 20:43:20|5619.8|5619.1|5619.68|5618.98|5619.8|5619.1|5619.68|5618.98|20
1724273010000|2024-08-21 20:43:30|||||||||26
1724273020000|2024-08-21 20:43:40|||||||||62
1724273030000|2024-08-21 20:43:50|||||||||2
1724273040000|2024-08-21 20:44:00|||||||||5
1724273050000|2024-08-21 20:44:10|||||||||2
1724273060000|2024-08-21 20:44:20|5619.55|5618.85|5619.43|5618.73|5619.68|5618.98|5619.43|5618.73|71
1724273080000|2024-08-21 20:44:40|5619.18|5618.48|5619.43|5618.73|5619.43|5618.73|5619.18|5618.48|28
1724273090000|2024-08-21 20:44:50|5619.18|5618.48|5619.18|5618.48|5619.18|5618.48|5619.18|5618.48|4
1724273100000|2024-08-21 20:45:00|5618.93|5618.23|5618.93|5618.23|5618.93|5618.23|5618.93|5618.23|93
1724273110000|2024-08-21 20:45:10|5618.8|5618.1|5618.93|5618.23|5618.93|5618.23|5618.8|5618.1|47
1724273120000|2024-08-21 20:45:20|5618.68|5617.98|5618.93|5618.23|5618.93|5618.23|5618.68|5617.98|53
1724273130000|2024-08-21 20:45:30|5618.8|5618.1|5618.68|5617.98|5618.8|5618.1|5618.68|5617.98|22
1724273140000|2024-08-21 20:45:40|||||||||4
1724273150000|2024-08-21 20:45:50|5618.8|5618.1|5618.93|5618.23|5618.93|5618.23|5618.8|5618.1|6
1724273160000|2024-08-21 20:46:00|||||||||6
1724273170000|2024-08-21 20:46:10|5619.18|5618.48|5619.18|5618.48|5619.18|5618.48|5619.18|5618.48|58
1724273180000|2024-08-21 20:46:20|5618.93|5618.23|5618.93|5618.23|5618.93|5618.23|5618.93|5618.23|85
1724273190000|2024-08-21 20:46:30|5618.68|5617.98|5618.68|5617.98|5618.68|5617.98|5618.68|5617.98|49
1724273200000|2024-08-21 20:46:40|||||||||11
1724273210000|2024-08-21 20:46:50|||||||||13
1724273220000|2024-08-21 20:47:00|||||||||11
1724273230000|2024-08-21 20:47:10|5618.93|5618.23|5618.68|5617.98|5618.93|5618.23|5618.68|5617.98|14
1724273250000|2024-08-21 20:47:30|||||||||4
1724273260000|2024-08-21 20:47:40|||||||||2
1724273280000|2024-08-21 20:48:00|5618.8|5618.1|5618.93|5618.23|5618.93|5618.23|5618.68|5617.98|57
1724273290000|2024-08-21 20:48:10|||||||||17
1724273320000|2024-08-21 20:48:40|||||||||52
1724273330000|2024-08-21 20:48:50|||||||||63
1724273340000|2024-08-21 20:49:00|||||||||42
1724273350000|2024-08-21 20:49:10|5618.68|5617.98|5618.68|5617.98|5618.68|5617.98|5618.43|5617.73|79
1724273360000|2024-08-21 20:49:20|5618.43|5617.73|5618.68|5617.98|5618.68|5617.98|5618.43|5617.73|52
1724273380000|2024-08-21 20:49:40|||||||||1
1724273390000|2024-08-21 20:49:50|5618.43|5617.73|5618.43|5617.73|5618.43|5617.73|5618.43|5617.73|47
1724273400000|2024-08-21 20:50:00|5618.55|5617.85|5618.43|5617.73|5618.68|5617.98|5618.43|5617.73|28
1724273420000|2024-08-21 20:50:20|||||||||3
1724273430000|2024-08-21 20:50:30|5618.55|5617.85|5618.68|5617.98|5618.68|5617.98|5618.55|5617.85|21
1724273440000|2024-08-21 20:50:40|||||||||5
1724273450000|2024-08-21 20:50:50|5618.93|5618.23|5618.93|5618.23|5618.93|5618.23|5618.93|5618.23|28
1724273460000|2024-08-21 20:51:00|5619.18|5618.48|5619.18|5618.48|5619.18|5618.48|5619.18|5618.48|56
1724273470000|2024-08-21 20:51:10|||||||||6
1724273480000|2024-08-21 20:51:20|||||||||8
1724273490000|2024-08-21 20:51:30|||||||||55
1724273500000|2024-08-21 20:51:40|||||||||13
1724273510000|2024-08-21 20:51:50|5619.05|5618.35|5618.93|5618.23|5619.05|5618.35|5618.93|5618.23|22
1724273520000|2024-08-21 20:52:00|||||||||7
1724273530000|2024-08-21 20:52:10|||||||||5
1724273540000|2024-08-21 20:52:20|||||||||6
1724273560000|2024-08-21 20:52:40|||||||||4
1724273580000|2024-08-21 20:53:00|5619.05|5618.35|5619.18|5618.48|5619.18|5618.48|5619.05|5618.35|16
1724273590000|2024-08-21 20:53:10|||||||||2
1724273620000|2024-08-21 20:53:40|5619.05|5618.35|5619.18|5618.48|5619.18|5618.48|5619.05|5618.35|52
1724273630000|2024-08-21 20:53:50|5618.93|5618.23|5618.93|5618.23|5618.93|5618.23|5618.93|5618.23|14
1724273640000|2024-08-21 20:54:00|||||||||26
1724273660000|2024-08-21 20:54:20|5618.68|5617.98|5618.68|5617.98|5618.68|5617.98|5618.68|5617.98|20
1724273670000|2024-08-21 20:54:30|5618.93|5618.23|5618.93|5618.23|5618.93|5618.23|5618.8|5618.1|231
1724273680000|2024-08-21 20:54:40|||||||||11
1724273690000|2024-08-21 20:54:50|5619.18|5618.48|5619.18|5618.48|5619.18|5618.48|5618.93|5618.23|80
1724273700000|2024-08-21 20:55:00|5618.93|5618.23|5618.93|5618.23|5619.05|5618.35|5618.93|5618.23|35
1724273710000|2024-08-21 20:55:10|5619.05|5618.35|5618.93|5618.23|5619.05|5618.35|5618.93|5618.23|22
1724273730000|2024-08-21 20:55:30|||||||||32
1724273740000|2024-08-21 20:55:40|||||||||3
1724273750000|2024-08-21 20:55:50|5619.18|5618.48|5619.18|5618.48|5619.18|5618.48|5619.18|5618.48|26
1724273760000|2024-08-21 20:56:00|5619.3|5618.6|5619.43|5618.73|5619.43|5618.73|5619.18|5618.48|110
1724273770000|2024-08-21 20:56:10|5619.3|5618.6|5619.43|5618.73|5619.43|5618.73|5619.3|5618.6|50
1724273780000|2024-08-21 20:56:20|5619.55|5618.85|5619.93|5619.23|5619.93|5619.23|5619.55|5618.85|66
1724273790000|2024-08-21 20:56:30|||||||||22
1724273800000|2024-08-21 20:56:40|||||||||3
1724273820000|2024-08-21 20:57:00|5619.8|5619.1|5619.93|5619.23|5619.93|5619.23|5619.8|5619.1|31
1724273830000|2024-08-21 20:57:10|||||||||2
1724273840000|2024-08-21 20:57:20|||||||||3
1724273850000|2024-08-21 20:57:30|5620.18|5619.48|5619.93|5619.23|5620.18|5619.48|5619.93|5619.23|127
1724273860000|2024-08-21 20:57:40|||||||||2
1724273870000|2024-08-21 20:57:50|5619.68|5618.98|5619.68|5618.98|5619.68|5618.98|5619.68|5618.98|33
1724273880000|2024-08-21 20:58:00|||||||||13
1724273890000|2024-08-21 20:58:10|5619.93|5619.23|5620.18|5619.48|5620.18|5619.48|5619.93|5619.23|112
1724273900000|2024-08-21 20:58:20|||||||||93
1724273910000|2024-08-21 20:58:30|5619.93|5619.23|5619.93|5619.23|5619.93|5619.23|5619.93|5619.23|38
1724273920000|2024-08-21 20:58:40|5620.05|5619.35|5619.68|5618.98|5620.05|5619.35|5619.68|5618.98|89
1724273930000|2024-08-21 20:58:50|5619.55|5618.85|5619.43|5618.73|5619.55|5618.85|5619.43|5618.73|15
1724273940000|2024-08-21 20:59:00|5619.68|5618.98|5619.55|5618.85|5619.68|5618.98|5619.43|5618.73|47
1724273950000|2024-08-21 20:59:10|5619.68|5618.98|5619.68|5618.98|5619.68|5618.98|5619.68|5618.98|37
1724273960000|2024-08-21 20:59:20|5619.8|5619.1|5619.93|5619.23|5619.93|5619.23|5619.8|5619.1|51
1724273970000|2024-08-21 20:59:30|||||||||21
1724273980000|2024-08-21 20:59:40|5620.05|5619.35|5619.68|5618.98|5620.18|5619.48|5619.68|5618.98|54
1724273990000|2024-08-21 20:59:50|5619.8|5619.1|5620.27|5618.77|5620.27|5619.1|5619.55|5618.77|70
1724274000000|2024-08-21 21:00:00|5620.38|5618.88|5620.38|5618.88|5620.38|5618.88|5620.38|5618.88|0
1724274030000|2024-08-21 21:00:30|5620.34|5618.84|5620.34|5618.84|5620.34|5618.84|5620.34|5618.84|0
1724274050000|2024-08-21 21:00:50|5620.49|5618.99|5620.49|5618.99|5620.49|5618.99|5620.49|5618.99|0
1724274060000|2024-08-21 21:01:00|5620.53|5619.03|5620.53|5619.03|5620.53|5619.03|5620.53|5619.03|0
1724274130000|2024-08-21 21:02:10|5619.76|5618.26|5619.76|5618.26|5619.76|5618.26|5619.76|5618.26|0
1724274140000|2024-08-21 21:02:20|5619.79|5618.29|5620.16|5618.66|5620.16|5618.66|5619.79|5618.29|0
1724274170000|2024-08-21 21:02:50|5620.01|5618.51|5620.01|5618.51|5620.01|5618.51|5620.01|5618.51|0
1724274180000|2024-08-21 21:03:00|5620.42|5618.92|5620.49|5618.99|5620.49|5618.99|5620.42|5618.92|0
1724274200000|2024-08-21 21:03:20|5620.75|5619.25|5620.75|5619.25|5620.75|5619.25|5620.75|5619.25|0
1724274210000|2024-08-21 21:03:30|5620.78|5619.28|5620.78|5619.28|5620.78|5619.28|5620.78|5619.28|0
1724274220000|2024-08-21 21:03:40|5620.82|5619.32|5620.89|5619.39|5620.89|5619.39|5620.82|5619.32|0
1724274240000|2024-08-21 21:04:00|5620.82|5619.32|5620.78|5619.28|5620.82|5619.32|5620.78|5619.28|0
1724274270000|2024-08-21 21:04:30|5620.82|5619.32|5620.82|5619.32|5620.82|5619.32|5620.82|5619.32|0
1724274280000|2024-08-21 21:04:40|5620.92|5619.42|5620.92|5619.42|5620.92|5619.42|5620.92|5619.42|0
1724274290000|2024-08-21 21:04:50|5621.11|5619.61|5621.11|5619.61|5621.11|5619.61|5621.11|5619.61|0
1724274300000|2024-08-21 21:05:00|5621|5619.5|5620.67|5619.17|5621|5619.5|5620.67|5619.17|0
1724274310000|2024-08-21 21:05:10|5620.64|5619.14|5620.64|5619.14|5620.64|5619.14|5620.64|5619.14|0
1724274320000|2024-08-21 21:05:20|5620.2|5618.7|5620.31|5618.81|5620.31|5618.81|5620.2|5618.7|0
1724274330000|2024-08-21 21:05:30|5620.16|5618.66|5620.16|5618.66|5620.16|5618.66|5620.16|5618.66|0
1724274350000|2024-08-21 21:05:50|5620.23|5618.73|5620.23|5618.73|5620.23|5618.73|5620.23|5618.73|0
1724274460000|2024-08-21 21:07:40|5620.27|5618.77|5620.27|5618.77|5620.27|5618.77|5620.27|5618.77|0
1724274490000|2024-08-21 21:08:10|5620.38|5618.88|5620.38|5618.88|5620.38|5618.88|5620.38|5618.88|0
1724274550000|2024-08-21 21:09:10|5620.27|5618.77|5620.27|5618.77|5620.27|5618.77|5620.27|5618.77|0
1724274610000|2024-08-21 21:10:10|5620.31|5618.81|5620.31|5618.81|5620.31|5618.81|5620.31|5618.81|0
1724274650000|2024-08-21 21:10:50|5620.27|5618.77|5620.27|5618.77|5620.27|5618.77|5620.27|5618.77|0
1724274670000|2024-08-21 21:11:10|5620.31|5618.81|5620.31|5618.81|5620.31|5618.81|5620.31|5618.81|0
1724274880000|2024-08-21 21:14:40|5620.01|5618.51|5620.31|5618.81|5620.31|5618.81|5620.01|5618.51|0
1724274910000|2024-08-21 21:15:10|5620.01|5618.51|5620.01|5618.51|5620.01|5618.51|5620.01|5618.51|0
1724275360000|2024-08-21 21:22:40|5619.98|5618.48|5619.9|5618.4|5619.98|5618.48|5619.9|5618.4|0
1724275410000|2024-08-21 21:23:30|5619.98|5618.48|5619.98|5618.48|5619.98|5618.48|5619.98|5618.48|0
1724275500000|2024-08-21 21:25:00|5620.31|5618.81|5620.31|5618.81|5620.31|5618.81|5620.31|5618.81|0
1724275560000|2024-08-21 21:26:00|5620.38|5618.88|5620.38|5618.88|5620.38|5618.88|5620.38|5618.88|0
1724275590000|2024-08-21 21:26:30|5620.42|5618.92|5620.42|5618.92|5620.42|5618.92|5620.42|5618.92|0
1724275710000|2024-08-21 21:28:30|5620.38|5618.88|5620.38|5618.88|5620.38|5618.88|5620.38|5618.88|0
1724275890000|2024-08-21 21:31:30|5620.42|5618.92|5620.42|5618.92|5620.42|5618.92|5620.42|5618.92|0
1724276070000|2024-08-21 21:34:30|5620.56|5619.06|5620.56|5619.06|5620.56|5619.06|5620.56|5619.06|0
1724276470000|2024-08-21 21:41:10|5620.6|5619.1|5620.6|5619.1|5620.6|5619.1|5620.6|5619.1|0
1724276480000|2024-08-21 21:41:20|5620.53|5619.03|5620.53|5619.03|5620.53|5619.03|5620.53|5619.03|0
1724276590000|2024-08-21 21:43:10|5620.56|5619.06|5620.56|5619.06|5620.56|5619.06|5620.56|5619.06|0
1724276640000|2024-08-21 21:44:00|5620.53|5619.03|5620.53|5619.03|5620.53|5619.03|5620.53|5619.03|0
1724276780000|2024-08-21 21:46:20|5620.56|5619.06|5620.56|5619.06|5620.56|5619.06|5620.56|5619.06|0
1724276860000|2024-08-21 21:47:40|5620.34|5618.84|5620.38|5618.88|5620.38|5618.88|5620.31|5618.81|0
1724276870000|2024-08-21 21:47:50|5620.49|5618.99|5620.49|5618.99|5620.49|5618.99|5620.49|5618.99|0
1724276920000|2024-08-21 21:48:40|5620.16|5618.66|5620.16|5618.66|5620.16|5618.66|5620.16|5618.66|0
1724276930000|2024-08-21 21:48:50|5620.12|5618.62|5620.12|5618.62|5620.12|5618.62|5620.12|5618.62|0
1724276990000|2024-08-21 21:49:50|5619.87|5618.37|5619.87|5618.37|5619.87|5618.37|5619.87|5618.37|0
1724277120000|2024-08-21 21:52:00|5620.12|5618.62|5620.12|5618.62|5620.12|5618.62|5620.12|5618.62|0
1724277260000|2024-08-21 21:54:20|5619.72|5618.22|5620.34|5618.84|5620.34|5618.84|5619.72|5618.22|0
1724277270000|2024-08-21 21:54:30|5620.12|5618.62|5620.23|5618.73|5620.23|5618.73|5620.12|5618.62|0
1724277330000|2024-08-21 21:55:30|5620.05|5618.55|5620.05|5618.55|5620.05|5618.55|5620.05|5618.55|0
1724277350000|2024-08-21 21:55:50|5619.65|5618.15|5619.65|5618.15|5619.65|5618.15|5619.65|5618.15|0
1724277480000|2024-08-21 21:58:00|5619.68|5618.18|5619.68|5618.18|5619.68|5618.18|5619.68|5618.18|0
1724277500000|2024-08-21 21:58:20|5619.94|5618.44|5620.31|5618.81|5620.31|5618.81|5619.94|5618.44|0
1724277530000|2024-08-21 21:58:50|5619.98|5618.48|5619.98|5618.48|5619.98|5618.48|5619.98|5618.48|0
1724277540000|2024-08-21 21:59:00|5620.31|5618.81|5620.31|5618.81|5620.31|5618.81|5620.31|5618.81|0
1724277590000|2024-08-21 21:59:50|5620.38|5618.88|5619.98|5618.48|5620.38|5618.88|5619.98|5618.48|0
1724277600000|2024-08-21 22:00:00|5620.3|5619.6|5620.8|5620.1|5621.05|5620.35|5619.8|5619.1|125
1724277610000|2024-08-21 22:00:10|5620.55|5619.85|5620.55|5619.85|5620.8|5620.1|5620.43|5619.73|69
1724277620000|2024-08-21 22:00:20|5620.18|5619.48|5619.8|5619.1|5620.18|5619.48|5619.68|5618.98|67
1724277630000|2024-08-21 22:00:30|5619.93|5619.23|5620.05|5619.35|5620.05|5619.35|5619.68|5618.98|21
1724277640000|2024-08-21 22:00:40|5619.93|5619.23|5619.8|5619.1|5620.3|5619.6|5619.68|5618.98|41
1724277650000|2024-08-21 22:00:50|5619.93|5619.23|5619.55|5618.85|5620.18|5619.48|5619.43|5618.73|47
1724277660000|2024-08-21 22:01:00|5619.68|5618.98|5620.18|5619.48|5620.18|5619.48|5619.43|5618.73|48
1724277670000|2024-08-21 22:01:10|5620.3|5619.6|5620.18|5619.48|5620.3|5619.6|5619.93|5619.23|31
1724277680000|2024-08-21 22:01:20|5620.05|5619.35|5620.18|5619.48|5620.18|5619.48|5620.05|5619.35|8
1724277690000|2024-08-21 22:01:30|5620.3|5619.6|5620.43|5619.73|5620.43|5619.73|5620.3|5619.6|5
1724277700000|2024-08-21 22:01:40|5620.05|5619.35|5620.18|5619.48|5620.18|5619.48|5620.05|5619.35|18
1724277710000|2024-08-21 22:01:50|5620.3|5619.6|5620.05|5619.35|5620.3|5619.6|5620.05|5619.35|9
1724277720000|2024-08-21 22:02:00|5619.93|5619.23|5619.68|5618.98|5620.05|5619.35|5619.68|5618.98|20
1724277730000|2024-08-21 22:02:10|5619.8|5619.1|5619.93|5619.23|5619.93|5619.23|5619.68|5618.98|29
1724277740000|2024-08-21 22:02:20|5619.8|5619.1|5619.93|5619.23|5619.93|5619.23|5619.8|5619.1|6
1724277750000|2024-08-21 22:02:30|5619.68|5618.98|5619.8|5619.1|5619.8|5619.1|5619.68|5618.98|13
1724277760000|2024-08-21 22:02:40|5619.68|5618.98|5619.8|5619.1|5619.93|5619.23|5619.68|5618.98|5
1724277770000|2024-08-21 22:02:50|5619.93|5619.23|5619.93|5619.23|5619.93|5619.23|5619.93|5619.23|0
1724277780000|2024-08-21 22:03:00|5619.8|5619.1|5619.93|5619.23|5619.93|5619.23|5619.8|5619.1|6
1724277790000|2024-08-21 22:03:10|5620.18|5619.48|5619.93|5619.23|5620.18|5619.48|5619.8|5619.1|29
1724277800000|2024-08-21 22:03:20|||||||||4
1724277810000|2024-08-21 22:03:30|5619.8|5619.1|5619.8|5619.1|5619.8|5619.1|5619.8|5619.1|21
1724277820000|2024-08-21 22:03:40|5619.93|5619.23|5619.93|5619.23|5619.93|5619.23|5619.93|5619.23|4
1724277830000|2024-08-21 22:03:50|||||||||1
1724277840000|2024-08-21 22:04:00|5619.68|5618.98|5619.43|5618.73|5619.8|5619.1|5619.43|5618.73|18
1724277850000|2024-08-21 22:04:10|5619.55|5618.85|5619.55|5618.85|5619.68|5618.98|5619.43|5618.73|44
1724277860000|2024-08-21 22:04:20|5619.68|5618.98|5619.55|5618.85|5619.68|5618.98|5619.43|5618.73|15
1724277870000|2024-08-21 22:04:30|||||||||1
1724277880000|2024-08-21 22:04:40|5619.43|5618.73|5619.55|5618.85|5619.55|5618.85|5619.43|5618.73|3
1724277890000|2024-08-21 22:04:50|5619.43|5618.73|5619.43|5618.73|5619.43|5618.73|5619.43|5618.73|0
1724277900000|2024-08-21 22:05:00|5619.3|5618.6|5619.43|5618.73|5619.55|5618.85|5619.3|5618.6|6
1724277910000|2024-08-21 22:05:10|5619.3|5618.6|5619.3|5618.6|5619.3|5618.6|5619.3|5618.6|18
1724277920000|2024-08-21 22:05:20|5619.18|5618.48|5619.05|5618.35|5619.18|5618.48|5619.05|5618.35|19
1724277930000|2024-08-21 22:05:30|5618.93|5618.23|5619.05|5618.35|5619.05|5618.35|5618.93|5618.23|9
1724277940000|2024-08-21 22:05:40|5618.93|5618.23|5618.93|5618.23|5618.93|5618.23|5618.93|5618.23|3
1724277950000|2024-08-21 22:05:50|5618.68|5617.98|5618.68|5617.98|5618.68|5617.98|5618.43|5617.73|30
1724277960000|2024-08-21 22:06:00|5618.8|5618.1|5618.8|5618.1|5619.05|5618.35|5618.8|5618.1|30
1724277970000|2024-08-21 22:06:10|5618.93|5618.23|5619.18|5618.48|5619.18|5618.48|5618.93|5618.23|4
1724277980000|2024-08-21 22:06:20|5619.43|5618.73|5620.05|5619.35|5620.05|5619.35|5619.43|5618.73|46
1724277990000|2024-08-21 22:06:30|5620.18|5619.48|5620.3|5619.6|5620.43|5619.73|5620.05|5619.35|39
1724278000000|2024-08-21 22:06:40|5620.18|5619.48|5620.43|5619.73|5620.43|5619.73|5620.18|5619.48|4
1724278010000|2024-08-21 22:06:50|5620.3|5619.6|5620.43|5619.73|5620.55|5619.85|5620.3|5619.6|12
1724278020000|2024-08-21 22:07:00|5620.55|5619.85|5620.68|5619.98|5620.68|5619.98|5620.43|5619.73|34
1724278030000|2024-08-21 22:07:10|5620.8|5620.1|5620.68|5619.98|5620.8|5620.1|5620.68|5619.98|15
1724278040000|2024-08-21 22:07:20|5620.8|5620.1|5621.18|5620.48|5621.18|5620.48|5620.8|5620.1|27
1724278050000|2024-08-21 22:07:30|5621.05|5620.35|5621.05|5620.35|5621.18|5620.48|5620.93|5620.23|21
1724278060000|2024-08-21 22:07:40|5620.93|5620.23|5621.18|5620.48|5621.3|5620.6|5620.93|5620.23|25
1724278080000|2024-08-21 22:08:00|5621.3|5620.6|5621.43|5620.73|5621.43|5620.73|5621.18|5620.48|23
1724278090000|2024-08-21 22:08:10|||||||||1
1724278100000|2024-08-21 22:08:20|5621.3|5620.6|5621.3|5620.6|5621.43|5620.73|5621.3|5620.6|18
1724278130000|2024-08-21 22:08:50|5621.43|5620.73|5621.43|5620.73|5621.43|5620.73|5621.43|5620.73|5
1724278140000|2024-08-21 22:09:00|5621.3|5620.6|5620.68|5619.98|5621.3|5620.6|5620.68|5619.98|38
1724278150000|2024-08-21 22:09:10|5620.8|5620.1|5620.8|5620.1|5620.8|5620.1|5620.68|5619.98|38
1724278160000|2024-08-21 22:09:20|5620.68|5619.98|5620.55|5619.85|5620.68|5619.98|5620.55|5619.85|9
1724278170000|2024-08-21 22:09:30|5620.43|5619.73|5620.55|5619.85|5620.55|5619.85|5620.43|5619.73|0
1724278190000|2024-08-21 22:09:50|5620.68|5619.98|5620.68|5619.98|5620.68|5619.98|5620.68|5619.98|0
1724278200000|2024-08-21 22:10:00|||||||||5
1724278210000|2024-08-21 22:10:10|5620.8|5620.1|5620.8|5620.1|5620.8|5620.1|5620.8|5620.1|13
1724278220000|2024-08-21 22:10:20|5620.93|5620.23|5620.68|5619.98|5621.05|5620.35|5620.68|5619.98|18
1724278230000|2024-08-21 22:10:30|5620.8|5620.1|5620.68|5619.98|5620.8|5620.1|5620.68|5619.98|4
1724278240000|2024-08-21 22:10:40|5620.93|5620.23|5620.8|5620.1|5620.93|5620.23|5620.68|5619.98|21
1724278250000|2024-08-21 22:10:50|5620.93|5620.23|5621.05|5620.35|5621.05|5620.35|5620.93|5620.23|0
1724278260000|2024-08-21 22:11:00|||||||||2
1724278270000|2024-08-21 22:11:10|5621.18|5620.48|5621.05|5620.35|5621.43|5620.73|5621.05|5620.35|24
1724278280000|2024-08-21 22:11:20|5620.93|5620.23|5621.05|5620.35|5621.05|5620.35|5620.93|5620.23|9
1724278290000|2024-08-21 22:11:30|5621.18|5620.48|5621.18|5620.48|5621.18|5620.48|5621.18|5620.48|2
1724278300000|2024-08-21 22:11:40|5621.05|5620.35|5621.05|5620.35|5621.05|5620.35|5621.05|5620.35|2
1724278310000|2024-08-21 22:11:50|5621.18|5620.48|5621.18|5620.48|5621.18|5620.48|5621.18|5620.48|1
1724278320000|2024-08-21 22:12:00|5621.3|5620.6|5621.3|5620.6|5621.43|5620.73|5621.3|5620.6|14
1724278330000|2024-08-21 22:12:10|5621.43|5620.73|5621.55|5620.85|5621.68|5620.98|5621.43|5620.73|17
1724278340000|2024-08-21 22:12:20|5621.68|5620.98|5621.68|5620.98|5621.68|5620.98|5621.43|5620.73|17
1724278350000|2024-08-21 22:12:30|5621.55|5620.85|5621.43|5620.73|5621.55|5620.85|5621.43|5620.73|4
1724278360000|2024-08-21 22:12:40|5621.55|5620.85|5621.55|5620.85|5621.55|5620.85|5621.55|5620.85|1
1724278370000|2024-08-21 22:12:50|5621.68|5620.98|5621.68|5620.98|5621.68|5620.98|5621.55|5620.85|1
1724278380000|2024-08-21 22:13:00|5621.93|5621.23|5622.18|5621.48|5622.18|5621.48|5621.93|5621.23|51
1724278390000|2024-08-21 22:13:10|5622.43|5621.73|5622.43|5621.73|5622.43|5621.73|5622.43|5621.73|31
1724278400000|2024-08-21 22:13:20|5622.18|5621.48|5622.43|5621.73|5622.43|5621.73|5622.18|5621.48|14
1724278410000|2024-08-21 22:13:30|5622.55|5621.85|5622.55|5621.85|5622.68|5621.98|5622.43|5621.73|11
1724278420000|2024-08-21 22:13:40|5622.43|5621.73|5622.55|5621.85|5622.55|5621.85|5622.43|5621.73|3
1724278430000|2024-08-21 22:13:50|5622.43|5621.73|5622.43|5621.73|5622.55|5621.85|5622.43|5621.73|1
1724278440000|2024-08-21 22:14:00|5622.3|5621.6|5622.43|5621.73|5622.43|5621.73|5622.3|5621.6|14
1724278450000|2024-08-21 22:14:10|||||||||4
1724278460000|2024-08-21 22:14:20|||||||||7
1724278470000|2024-08-21 22:14:30|5622.55|5621.85|5622.43|5621.73|5622.55|5621.85|5622.43|5621.73|7
1724278480000|2024-08-21 22:14:40|5622.3|5621.6|5622.55|5621.85|5622.68|5621.98|5622.3|5621.6|35
1724278490000|2024-08-21 22:14:50|5622.43|5621.73|5622.43|5621.73|5622.43|5621.73|5622.3|5621.6|12
1724278500000|2024-08-21 22:15:00|5622.68|5621.98|5622.55|5621.85|5622.68|5621.98|5622.55|5621.85|15
1724278510000|2024-08-21 22:15:10|5622.68|5621.98|5622.43|5621.73|5622.68|5621.98|5622.43|5621.73|9
1724278520000|2024-08-21 22:15:20|5622.55|5621.85|5622.68|5621.98|5622.68|5621.98|5622.55|5621.85|10
1724278530000|2024-08-21 22:15:30|5622.43|5621.73|5621.93|5621.23|5622.43|5621.73|5621.93|5621.23|95
1724278540000|2024-08-21 22:15:40|5622.05|5621.35|5622.18|5621.48|5622.18|5621.48|5621.93|5621.23|19
1724278550000|2024-08-21 22:15:50|5621.93|5621.23|5622.05|5621.35|5622.05|5621.35|5621.93|5621.23|5
1724278560000|2024-08-21 22:16:00|5621.8|5621.1|5621.93|5621.23|5621.93|5621.23|5621.68|5620.98|30
1724278570000|2024-08-21 22:16:10|5621.8|5621.1|5621.8|5621.1|5621.8|5621.1|5621.68|5620.98|13
1724278580000|2024-08-21 22:16:20|5621.93|5621.23|5621.93|5621.23|5621.93|5621.23|5621.93|5621.23|0
1724278590000|2024-08-21 22:16:30|||||||||1
1724278600000|2024-08-21 22:16:40|5622.18|5621.48|5622.18|5621.48|5622.18|5621.48|5622.18|5621.48|7
1724278610000|2024-08-21 22:16:50|||||||||12
1724278630000|2024-08-21 22:17:10|||||||||1
1724278640000|2024-08-21 22:17:20|5622.3|5621.6|5622.3|5621.6|5622.43|5621.73|5622.18|5621.48|17
1724278650000|2024-08-21 22:17:30|5622.18|5621.48|5622.18|5621.48|5622.18|5621.48|5622.05|5621.35|9
1724278660000|2024-08-21 22:17:40|5622.43|5621.73|5622.18|5621.48|5622.43|5621.73|5622.18|5621.48|19
1724278670000|2024-08-21 22:17:50|5622.3|5621.6|5622.43|5621.73|5622.43|5621.73|5622.3|5621.6|11
1724278680000|2024-08-21 22:18:00|5622.55|5621.85|5622.93|5622.23|5622.93|5622.23|5622.43|5621.73|29
1724278690000|2024-08-21 22:18:10|5622.68|5621.98|5622.68|5621.98|5622.68|5621.98|5622.68|5621.98|7
1724278700000|2024-08-21 22:18:20|||||||||11
1724278710000|2024-08-21 22:18:30|5622.43|5621.73|5622.68|5621.98|5622.68|5621.98|5622.43|5621.73|14
1724278720000|2024-08-21 22:18:40|5622.8|5622.1|5622.8|5622.1|5622.8|5622.1|5622.68|5621.98|7
1724278730000|2024-08-21 22:18:50|5622.68|5621.98|5622.93|5622.23|5622.93|5622.23|5622.68|5621.98|3
1724278740000|2024-08-21 22:19:00|5622.68|5621.98|5622.68|5621.98|5622.68|5621.98|5622.68|5621.98|10
1724278770000|2024-08-21 22:19:30|5622.93|5622.23|5622.93|5622.23|5622.93|5622.23|5622.93|5622.23|32
1724278780000|2024-08-21 22:19:40|5623.18|5622.48|5622.93|5622.23|5623.18|5622.48|5622.93|5622.23|44
1724278790000|2024-08-21 22:19:50|||||||||3
1724278800000|2024-08-21 22:20:00|5623.05|5622.35|5623.18|5622.48|5623.18|5622.48|5623.05|5622.35|2
1724278810000|2024-08-21 22:20:10|||||||||3
1724278820000|2024-08-21 22:20:20|||||||||6
1724278830000|2024-08-21 22:20:30|||||||||5
1724278840000|2024-08-21 22:20:40|5622.93|5622.23|5623.18|5622.48|5623.18|5622.48|5622.93|5622.23|39
1724278860000|2024-08-21 22:21:00|5623.3|5622.6|5623.43|5622.73|5623.55|5622.85|5623.3|5622.6|85
1724278870000|2024-08-21 22:21:10|5623.55|5622.85|5623.68|5622.98|5623.68|5622.98|5623.43|5622.73|5
1724278880000|2024-08-21 22:21:20|||||||||3
1724278900000|2024-08-21 22:21:40|5623.93|5623.23|5623.68|5622.98|5623.93|5623.23|5623.68|5622.98|31
1724278910000|2024-08-21 22:21:50|||||||||1
1724278920000|2024-08-21 22:22:00|5623.55|5622.85|5623.68|5622.98|5623.68|5622.98|5623.55|5622.85|7
1724278930000|2024-08-21 22:22:10|5623.43|5622.73|5623.55|5622.85|5623.68|5622.98|5623.43|5622.73|18
1724278940000|2024-08-21 22:22:20|5623.43|5622.73|5623.68|5622.98|5623.68|5622.98|5623.43|5622.73|4
1724278950000|2024-08-21 22:22:30|||||||||1
1724278960000|2024-08-21 22:22:40|||||||||4
1724278970000|2024-08-21 22:22:50|||||||||3
1724279000000|2024-08-21 22:23:20|5623.8|5623.1|5623.93|5623.23|5623.93|5623.23|5623.8|5623.1|12
1724279010000|2024-08-21 22:23:30|5623.8|5623.1|5623.68|5622.98|5623.8|5623.1|5623.68|5622.98|4
1724279020000|2024-08-21 22:23:40|5623.93|5623.23|5623.68|5622.98|5623.93|5623.23|5623.68|5622.98|15
1724279030000|2024-08-21 22:23:50|5623.55|5622.85|5622.93|5622.23|5623.55|5622.85|5622.93|5622.23|69
1724279040000|2024-08-21 22:24:00|5622.8|5622.1|5622.68|5621.98|5622.8|5622.1|5622.68|5621.98|26
1724279050000|2024-08-21 22:24:10|5622.8|5622.1|5622.8|5622.1|5622.93|5622.23|5622.8|5622.1|2
1724279060000|2024-08-21 22:24:20|5622.93|5622.23|5622.68|5621.98|5622.93|5622.23|5622.68|5621.98|3
1724279070000|2024-08-21 22:24:30|5622.43|5621.73|5622.43|5621.73|5622.43|5621.73|5622.43|5621.73|20
1724279080000|2024-08-21 22:24:40|||||||||1
1724279090000|2024-08-21 22:24:50|||||||||21
1724279100000|2024-08-21 22:25:00|5622.68|5621.98|5622.68|5621.98|5622.68|5621.98|5622.68|5621.98|6
1724279110000|2024-08-21 22:25:10|||||||||6
1724279120000|2024-08-21 22:25:20|5622.55|5621.85|5622.55|5621.85|5622.68|5621.98|5622.43|5621.73|11
1724279130000|2024-08-21 22:25:30|5622.43|5621.73|5622.68|5621.98|5622.68|5621.98|5622.43|5621.73|11
1724279140000|2024-08-21 22:25:40|||||||||4
1724279160000|2024-08-21 22:26:00|5622.43|5621.73|5622.43|5621.73|5622.43|5621.73|5622.43|5621.73|8
1724279170000|2024-08-21 22:26:10|5622.55|5621.85|5622.43|5621.73|5622.55|5621.85|5622.43|5621.73|7
1724279180000|2024-08-21 22:26:20|5622.55|5621.85|5622.68|5621.98|5622.68|5621.98|5622.55|5621.85|4
1724279190000|2024-08-21 22:26:30|||||||||5
1724279200000|2024-08-21 22:26:40|||||||||6
1724279210000|2024-08-21 22:26:50|||||||||6
1724279230000|2024-08-21 22:27:10|5622.8|5622.1|5622.68|5621.98|5622.8|5622.1|5622.68|5621.98|15
1724279240000|2024-08-21 22:27:20|5622.93|5622.23|5622.93|5622.23|5622.93|5622.23|5622.93|5622.23|5
1724279260000|2024-08-21 22:27:40|5623.05|5622.35|5622.93|5622.23|5623.05|5622.35|5622.93|5622.23|6
1724279290000|2024-08-21 22:28:10|||||||||3
1724279310000|2024-08-21 22:28:30|||||||||2
1724279320000|2024-08-21 22:28:40|||||||||6
1724279330000|2024-08-21 22:28:50|||||||||1
1724279340000|2024-08-21 22:29:00|5623.05|5622.35|5623.18|5622.48|5623.18|5622.48|5623.05|5622.35|3
1724279370000|2024-08-21 22:29:30|||||||||17
1724279380000|2024-08-21 22:29:40|5623.05|5622.35|5623.18|5622.48|5623.18|5622.48|5622.93|5622.23|16
1724279390000|2024-08-21 22:29:50|5623.05|5622.35|5622.93|5622.23|5623.05|5622.35|5622.93|5622.23|10
1724279400000|2024-08-21 22:30:00|5623.05|5622.35|5623.68|5622.98|5623.93|5623.23|5623.05|5622.35|40
1724279410000|2024-08-21 22:30:10|5623.43|5622.73|5623.43|5622.73|5623.55|5622.85|5623.43|5622.73|18
1724279430000|2024-08-21 22:30:30|5623.55|5622.85|5623.68|5622.98|5623.68|5622.98|5623.55|5622.85|3
1724279440000|2024-08-21 22:30:40|5623.55|5622.85|5623.55|5622.85|5623.55|5622.85|5623.55|5622.85|9
1724279450000|2024-08-21 22:30:50|5623.43|5622.73|5623.43|5622.73|5623.55|5622.85|5623.43|5622.73|6
1724279460000|2024-08-21 22:31:00|5623.55|5622.85|5623.8|5623.1|5623.93|5623.23|5623.55|5622.85|11
1724279470000|2024-08-21 22:31:10|5623.93|5623.23|5624.05|5623.35|5624.05|5623.35|5623.93|5623.23|22
1724279480000|2024-08-21 22:31:20|5623.93|5623.23|5624.18|5623.48|5624.18|5623.48|5623.93|5623.23|4
1724279490000|2024-08-21 22:31:30|5624.05|5623.35|5624.18|5623.48|5624.18|5623.48|5623.93|5623.23|8
1724279500000|2024-08-21 22:31:40|5624.3|5623.6|5624.18|5623.48|5624.43|5623.73|5624.18|5623.48|51
1724279510000|2024-08-21 22:31:50|5624.05|5623.35|5623.93|5623.23|5624.18|5623.48|5623.93|5623.23|18
1724279520000|2024-08-21 22:32:00|5624.05|5623.35|5624.05|5623.35|5624.05|5623.35|5624.05|5623.35|3
1724279530000|2024-08-21 22:32:10|5623.93|5623.23|5623.93|5623.23|5623.93|5623.23|5623.93|5623.23|0
1724279540000|2024-08-21 22:32:20|||||||||2
1724279550000|2024-08-21 22:32:30|5623.8|5623.1|5623.43|5622.73|5623.8|5623.1|5623.43|5622.73|15
1724279570000|2024-08-21 22:32:50|5623.3|5622.6|5623.18|5622.48|5623.3|5622.6|5623.18|5622.48|29
1724279580000|2024-08-21 22:33:00|5623.3|5622.6|5623.43|5622.73|5623.43|5622.73|5623.3|5622.6|7
1724279590000|2024-08-21 22:33:10|5623.55|5622.85|5623.68|5622.98|5623.68|5622.98|5623.55|5622.85|2
1724279600000|2024-08-21 22:33:20|||||||||1
1724279610000|2024-08-21 22:33:30|5623.8|5623.1|5623.68|5622.98|5623.8|5623.1|5623.68|5622.98|1
1724279620000|2024-08-21 22:33:40|5623.55|5622.85|5623.68|5622.98|5623.68|5622.98|5623.55|5622.85|1
1724279630000|2024-08-21 22:33:50|5623.55|5622.85|5623.55|5622.85|5623.55|5622.85|5623.43|5622.73|12
1724279640000|2024-08-21 22:34:00|5623.68|5622.98|5623.68|5622.98|5623.68|5622.98|5623.55|5622.85|0
1724279650000|2024-08-21 22:34:10|||||||||2
1724279660000|2024-08-21 22:34:20|||||||||1
1724279670000|2024-08-21 22:34:30|||||||||3
1724279680000|2024-08-21 22:34:40|5623.55|5622.85|5623.68|5622.98|5623.68|5622.98|5623.43|5622.73|9
1724279690000|2024-08-21 22:34:50|5623.55|5622.85|5623.05|5622.35|5623.55|5622.85|5623.05|5622.35|8
1724279700000|2024-08-21 22:35:00|5623.18|5622.48|5623.18|5622.48|5623.18|5622.48|5623.18|5622.48|1
1724279720000|2024-08-21 22:35:20|5623.05|5622.35|5623.05|5622.35|5623.18|5622.48|5622.93|5622.23|27
1724279730000|2024-08-21 22:35:30|5623.18|5622.48|5623.18|5622.48|5623.18|5622.48|5623.18|5622.48|3
1724279750000|2024-08-21 22:35:50|5623.05|5622.35|5623.05|5622.35|5623.05|5622.35|5622.93|5622.23|2
1724279760000|2024-08-21 22:36:00|5623.18|5622.48|5623.18|5622.48|5623.18|5622.48|5623.18|5622.48|4
1724279770000|2024-08-21 22:36:10|5623.05|5622.35|5623.05|5622.35|5623.18|5622.48|5623.05|5622.35|0
1724279790000|2024-08-21 22:36:30|5622.93|5622.23|5623.05|5622.35|5623.05|5622.35|5622.93|5622.23|4
1724279800000|2024-08-21 22:36:40|5622.93|5622.23|5622.93|5622.23|5622.93|5622.23|5622.93|5622.23|0
1724279810000|2024-08-21 22:36:50|5623.05|5622.35|5623.18|5622.48|5623.18|5622.48|5623.05|5622.35|1
1724279840000|2024-08-21 22:37:20|5623.05|5622.35|5623.18|5622.48|5623.18|5622.48|5622.93|5622.23|40
1724279850000|2024-08-21 22:37:30|5623.05|5622.35|5623.18|5622.48|5623.18|5622.48|5623.05|5622.35|3
1724279860000|2024-08-21 22:37:40|5623.05|5622.35|5623.18|5622.48|5623.18|5622.48|5623.05|5622.35|12
1724279870000|2024-08-21 22:37:50|5623.3|5622.6|5623.43|5622.73|5623.43|5622.73|5623.18|5622.48|3
1724279880000|2024-08-21 22:38:00|5623.3|5622.6|5623.43|5622.73|5623.43|5622.73|5623.3|5622.6|2
1724279900000|2024-08-21 22:38:20|||||||||4
1724279920000|2024-08-21 22:38:40|||||||||3
1724279940000|2024-08-21 22:39:00|5623.3|5622.6|5623.3|5622.6|5623.3|5622.6|5623.3|5622.6|9
1724279950000|2024-08-21 22:39:10|5623.18|5622.48|5623.3|5622.6|5623.43|5622.73|5623.18|5622.48|4
1724279960000|2024-08-21 22:39:20|5623.43|5622.73|5623.43|5622.73|5623.43|5622.73|5623.43|5622.73|0
1724279970000|2024-08-21 22:39:30|5623.68|5622.98|5623.68|5622.98|5623.68|5622.98|5623.68|5622.98|5
1724279980000|2024-08-21 22:39:40|5623.55|5622.85|5623.55|5622.85|5623.55|5622.85|5623.43|5622.73|11
1724279990000|2024-08-21 22:39:50|5623.43|5622.73|5623.43|5622.73|5623.43|5622.73|5623.43|5622.73|0
1724280000000|2024-08-21 22:40:00|5623.55|5622.85|5623.68|5622.98|5623.68|5622.98|5623.55|5622.85|2
1724280020000|2024-08-21 22:40:20|||||||||3
1724280030000|2024-08-21 22:40:30|5623.93|5623.23|5623.93|5623.23|5623.93|5623.23|5623.93|5623.23|4
1724280040000|2024-08-21 22:40:40|5623.8|5623.1|5623.93|5623.23|5623.93|5623.23|5623.55|5622.85|72
1724280050000|2024-08-21 22:40:50|5623.8|5623.1|5623.68|5622.98|5623.93|5623.23|5623.55|5622.85|15
1724280090000|2024-08-21 22:41:30|||||||||10
1724280100000|2024-08-21 22:41:40|5623.55|5622.85|5623.68|5622.98|5623.68|5622.98|5623.55|5622.85|2
1724280110000|2024-08-21 22:41:50|||||||||6
1724280120000|2024-08-21 22:42:00|5623.55|5622.85|5623.68|5622.98|5623.68|5622.98|5623.55|5622.85|18
1724280140000|2024-08-21 22:42:20|||||||||1
1724280150000|2024-08-21 22:42:30|5623.55|5622.85|5623.43|5622.73|5623.55|5622.85|5623.43|5622.73|1
1724280160000|2024-08-21 22:42:40|5623.3|5622.6|5623.3|5622.6|5623.3|5622.6|5623.3|5622.6|2
1724280170000|2024-08-21 22:42:50|5623.43|5622.73|5623.43|5622.73|5623.43|5622.73|5623.43|5622.73|2
1724280180000|2024-08-21 22:43:00|5623.3|5622.6|5623.3|5622.6|5623.43|5622.73|5623.3|5622.6|9
1724280190000|2024-08-21 22:43:10|5623.18|5622.48|5623.43|5622.73|5623.43|5622.73|5623.18|5622.48|3
1724280220000|2024-08-21 22:43:40|||||||||3
1724280230000|2024-08-21 22:43:50|5623.55|5622.85|5623.55|5622.85|5623.55|5622.85|5623.55|5622.85|6
1724280240000|2024-08-21 22:44:00|5623.68|5622.98|5623.55|5622.85|5623.68|5622.98|5623.55|5622.85|2
1724280250000|2024-08-21 22:44:10|||||||||1
1724280270000|2024-08-21 22:44:30|5623.68|5622.98|5623.68|5622.98|5623.68|5622.98|5623.68|5622.98|2
1724280290000|2024-08-21 22:44:50|||||||||4
1724280300000|2024-08-21 22:45:00|5623.55|5622.85|5623.68|5622.98|5623.68|5622.98|5623.55|5622.85|4
1724280310000|2024-08-21 22:45:10|5623.55|5622.85|5623.55|5622.85|5623.55|5622.85|5623.55|5622.85|2
1724280320000|2024-08-21 22:45:20|5623.43|5622.73|5623.43|5622.73|5623.43|5622.73|5623.43|5622.73|4
1724280330000|2024-08-21 22:45:30|5623.3|5622.6|5623.18|5622.48|5623.3|5622.6|5623.18|5622.48|6
1724280340000|2024-08-21 22:45:40|5622.93|5622.23|5622.93|5622.23|5622.93|5622.23|5622.93|5622.23|11
1724280360000|2024-08-21 22:46:00|||||||||2
1724280410000|2024-08-21 22:46:50|5622.68|5621.98|5622.68|5621.98|5622.8|5622.1|5622.43|5621.73|121
1724280420000|2024-08-21 22:47:00|5622.8|5622.1|5622.8|5622.1|5622.93|5622.23|5622.8|5622.1|16
1724280430000|2024-08-21 22:47:10|5622.93|5622.23|5622.93|5622.23|5622.93|5622.23|5622.93|5622.23|2
1724280440000|2024-08-21 22:47:20|5622.68|5621.98|5622.68|5621.98|5622.68|5621.98|5622.68|5621.98|5
1724280450000|2024-08-21 22:47:30|||||||||28
1724280460000|2024-08-21 22:47:40|5622.55|5621.85|5622.68|5621.98|5622.68|5621.98|5622.55|5621.85|5
1724280470000|2024-08-21 22:47:50|5622.8|5622.1|5622.8|5622.1|5622.8|5622.1|5622.8|5622.1|11
1724280480000|2024-08-21 22:48:00|5622.93|5622.23|5622.8|5622.1|5622.93|5622.23|5622.68|5621.98|4
1724280490000|2024-08-21 22:48:10|5622.93|5622.23|5622.8|5622.1|5622.93|5622.23|5622.8|5622.1|0
1724280500000|2024-08-21 22:48:20|5622.93|5622.23|5623.05|5622.35|5623.05|5622.35|5622.93|5622.23|7
1724280510000|2024-08-21 22:48:30|5623.18|5622.48|5623.05|5622.35|5623.18|5622.48|5623.05|5622.35|2
1724280520000|2024-08-21 22:48:40|5622.93|5622.23|5623.18|5622.48|5623.3|5622.6|5622.93|5622.23|10
1724280530000|2024-08-21 22:48:50|5623.3|5622.6|5623.3|5622.6|5623.43|5622.73|5623.18|5622.48|3
1724280540000|2024-08-21 22:49:00|5623.18|5622.48|5623.3|5622.6|5623.3|5622.6|5623.18|5622.48|5
1724280550000|2024-08-21 22:49:10|5623.43|5622.73|5623.68|5622.98|5623.68|5622.98|5623.43|5622.73|15
1724280560000|2024-08-21 22:49:20|5623.55|5622.85|5623.55|5622.85|5623.55|5622.85|5623.55|5622.85|3
1724280570000|2024-08-21 22:49:30|5623.43|5622.73|5623.68|5622.98|5623.68|5622.98|5623.43|5622.73|12
1724280580000|2024-08-21 22:49:40|5623.43|5622.73|5623.43|5622.73|5623.43|5622.73|5623.43|5622.73|12
1724280610000|2024-08-21 22:50:10|5623.3|5622.6|5623.18|5622.48|5623.43|5622.73|5623.18|5622.48|4
1724280660000|2024-08-21 22:51:00|5623.3|5622.6|5623.3|5622.6|5623.43|5622.73|5623.3|5622.6|14
1724280670000|2024-08-21 22:51:10|5623.18|5622.48|5623.3|5622.6|5623.3|5622.6|5623.18|5622.48|4
1724280680000|2024-08-21 22:51:20|5623.43|5622.73|5623.43|5622.73|5623.43|5622.73|5623.43|5622.73|2
1724280690000|2024-08-21 22:51:30|||||||||3
1724280700000|2024-08-21 22:51:40|5623.3|5622.6|5623.43|5622.73|5623.43|5622.73|5623.3|5622.6|3
1724280710000|2024-08-21 22:51:50|||||||||1
1724280720000|2024-08-21 22:52:00|5623.55|5622.85|5623.55|5622.85|5623.55|5622.85|5623.55|5622.85|6
1724280730000|2024-08-21 22:52:10|5623.68|5622.98|5623.68|5622.98|5623.68|5622.98|5623.68|5622.98|0
1724280740000|2024-08-21 22:52:20|||||||||1
1724280750000|2024-08-21 22:52:30|5623.55|5622.85|5623.68|5622.98|5623.68|5622.98|5623.55|5622.85|7
1724280760000|2024-08-21 22:52:40|5623.8|5623.1|5623.93|5623.23|5623.93|5623.23|5623.8|5623.1|14
1724280780000|2024-08-21 22:53:00|5623.8|5623.1|5623.68|5622.98|5623.8|5623.1|5623.68|5622.98|1
1724280790000|2024-08-21 22:53:10|5623.8|5623.1|5623.8|5623.1|5623.93|5623.23|5623.68|5622.98|2
1724280800000|2024-08-21 22:53:20|5623.68|5622.98|5623.68|5622.98|5623.68|5622.98|5623.68|5622.98|0
1724280840000|2024-08-21 22:54:00|||||||||7
1724280870000|2024-08-21 22:54:30|5623.93|5623.23|5623.68|5622.98|5623.93|5623.23|5623.68|5622.98|5
1724280880000|2024-08-21 22:54:40|5623.8|5623.1|5623.93|5623.23|5623.93|5623.23|5623.8|5623.1|3
1724280890000|2024-08-21 22:54:50|||||||||1
1724280900000|2024-08-21 22:55:00|5623.8|5623.1|5623.93|5623.23|5623.93|5623.23|5623.8|5623.1|1
1724280950000|2024-08-21 22:55:50|5623.8|5623.1|5623.68|5622.98|5623.8|5623.1|5623.68|5622.98|10
1724280970000|2024-08-21 22:56:10|5623.8|5623.1|5623.68|5622.98|5623.8|5623.1|5623.68|5622.98|14
1724280980000|2024-08-21 22:56:20|||||||||3
1724280990000|2024-08-21 22:56:30|||||||||1
1724281000000|2024-08-21 22:56:40|5623.8|5623.1|5623.43|5622.73|5623.8|5623.1|5623.43|5622.73|25
1724281010000|2024-08-21 22:56:50|5623.55|5622.85|5623.55|5622.85|5623.68|5622.98|5623.55|5622.85|5
1724281020000|2024-08-21 22:57:00|5623.43|5622.73|5623.43|5622.73|5623.43|5622.73|5623.43|5622.73|1
1724281040000|2024-08-21 22:57:20|||||||||1
1724281060000|2024-08-21 22:57:40|5623.18|5622.48|5623.18|5622.48|5623.18|5622.48|5623.18|5622.48|17
1724281070000|2024-08-21 22:57:50|5623.05|5622.35|5623.18|5622.48|5623.18|5622.48|5622.93|5622.23|29
1724281080000|2024-08-21 22:58:00|5623.05|5622.35|5622.93|5622.23|5623.05|5622.35|5622.93|5622.23|9
1724281100000|2024-08-21 22:58:20|5622.68|5621.98|5622.68|5621.98|5622.68|5621.98|5622.68|5621.98|23
1724281110000|2024-08-21 22:58:30|5622.55|5621.85|5622.68|5621.98|5622.68|5621.98|5622.43|5621.73|72
1724281120000|2024-08-21 22:58:40|5622.93|5622.23|5622.93|5622.23|5622.93|5622.23|5622.8|5622.1|8
1724281130000|2024-08-21 22:58:50|5622.8|5622.1|5622.93|5622.23|5622.93|5622.23|5622.8|5622.1|2
1724281140000|2024-08-21 22:59:00|5622.8|5622.1|5622.43|5621.73|5622.8|5622.1|5622.43|5621.73|14
1724281150000|2024-08-21 22:59:10|5622.55|5621.85|5622.68|5621.98|5622.68|5621.98|5622.43|5621.73|18
1724281160000|2024-08-21 22:59:20|||||||||6
1724281180000|2024-08-21 22:59:40|5622.55|5621.85|5622.55|5621.85|5622.68|5621.98|5622.55|5621.85|2
1724281190000|2024-08-21 22:59:50|5622.68|5621.98|5622.55|5621.85|5622.68|5621.98|5622.55|5621.85|0
1724281200000|2024-08-21 23:00:00|5622.68|5621.98|5622.93|5622.23|5622.93|5622.23|5622.68|5621.98|10
1724281210000|2024-08-21 23:00:10|5622.8|5622.1|5622.68|5621.98|5622.8|5622.1|5622.68|5621.98|14
1724281220000|2024-08-21 23:00:20|||||||||2
1724281230000|2024-08-21 23:00:30|5622.55|5621.85|5622.55|5621.85|5622.55|5621.85|5622.43|5621.73|11
1724281240000|2024-08-21 23:00:40|5622.43|5621.73|5622.43|5621.73|5622.43|5621.73|5622.43|5621.73|1
1724281250000|2024-08-21 23:00:50|5622.55|5621.85|5622.43|5621.73|5622.55|5621.85|5622.43|5621.73|2
1724281260000|2024-08-21 23:01:00|5622.18|5621.48|5622.18|5621.48|5622.43|5621.73|5622.18|5621.48|65
1724281270000|2024-08-21 23:01:10|||||||||10
1724281280000|2024-08-21 23:01:20|||||||||1
1724281310000|2024-08-21 23:01:50|5621.93|5621.23|5622.18|5621.48|5622.18|5621.48|5621.93|5621.23|27
1724281320000|2024-08-21 23:02:00|5622.05|5621.35|5622.18|5621.48|5622.18|5621.48|5622.05|5621.35|12
1724281330000|2024-08-21 23:02:10|5622.05|5621.35|5621.93|5621.23|5622.05|5621.35|5621.93|5621.23|1
1724281350000|2024-08-21 23:02:30|||||||||4
1724281360000|2024-08-21 23:02:40|||||||||1
1724281370000|2024-08-21 23:02:50|||||||||4
1724281380000|2024-08-21 23:03:00|||||||||1
1724281390000|2024-08-21 23:03:10|5622.05|5621.35|5621.93|5621.23|5622.18|5621.48|5621.93|5621.23|21
1724281400000|2024-08-21 23:03:20|5621.8|5621.1|5621.8|5621.1|5621.93|5621.23|5621.68|5620.98|14
1724281410000|2024-08-21 23:03:30|5621.68|5620.98|5621.68|5620.98|5621.68|5620.98|5621.68|5620.98|0
1724281420000|2024-08-21 23:03:40|5621.8|5621.1|5621.68|5620.98|5621.8|5621.1|5621.68|5620.98|5
1724281430000|2024-08-21 23:03:50|||||||||5
1724281440000|2024-08-21 23:04:00|5621.55|5620.85|5621.43|5620.73|5621.55|5620.85|5621.43|5620.73|25
1724281450000|2024-08-21 23:04:10|||||||||16
1724281460000|2024-08-21 23:04:20|5621.55|5620.85|5621.68|5620.98|5621.68|5620.98|5621.43|5620.73|12
1724281470000|2024-08-21 23:04:30|5621.55|5620.85|5621.43|5620.73|5621.55|5620.85|5621.43|5620.73|0
1724281490000|2024-08-21 23:04:50|||||||||4
1724281500000|2024-08-21 23:05:00|||||||||10
1724281530000|2024-08-21 23:05:30|||||||||2
1724281550000|2024-08-21 23:05:50|||||||||2
1724281560000|2024-08-21 23:06:00|5621.18|5620.48|5621.18|5620.48|5621.18|5620.48|5621.18|5620.48|37
1724281570000|2024-08-21 23:06:10|5620.93|5620.23|5621.18|5620.48|5621.18|5620.48|5620.93|5620.23|41
1724281580000|2024-08-21 23:06:20|5621.05|5620.35|5621.05|5620.35|5621.18|5620.48|5621.05|5620.35|6
1724281590000|2024-08-21 23:06:30|5621.18|5620.48|5621.18|5620.48|5621.18|5620.48|5621.18|5620.48|0
1724281610000|2024-08-21 23:06:50|||||||||6
1724281620000|2024-08-21 23:07:00|5620.93|5620.23|5620.93|5620.23|5620.93|5620.23|5620.93|5620.23|9
1724281630000|2024-08-21 23:07:10|5620.68|5619.98|5620.68|5619.98|5620.68|5619.98|5620.68|5619.98|9
1724281650000|2024-08-21 23:07:30|5620.8|5620.1|5620.68|5619.98|5620.93|5620.23|5620.68|5619.98|34
1724281660000|2024-08-21 23:07:40|||||||||2
1724281670000|2024-08-21 23:07:50|5620.8|5620.1|5620.93|5620.23|5620.93|5620.23|5620.8|5620.1|2
1724281690000|2024-08-21 23:08:10|||||||||14
1724281700000|2024-08-21 23:08:20|5621.05|5620.35|5621.43|5620.73|5621.43|5620.73|5621.05|5620.35|13
1724281710000|2024-08-21 23:08:30|5621.3|5620.6|5621.43|5620.73|5621.43|5620.73|5621.3|5620.6|3
1724281730000|2024-08-21 23:08:50|5621.55|5620.85|5621.43|5620.73|5621.55|5620.85|5621.43|5620.73|13
1724281740000|2024-08-21 23:09:00|5621.55|5620.85|5621.43|5620.73|5621.55|5620.85|5621.43|5620.73|7
1724281770000|2024-08-21 23:09:30|5621.55|5620.85|5621.55|5620.85|5621.55|5620.85|5621.55|5620.85|7
1724281780000|2024-08-21 23:09:40|5621.43|5620.73|5621.18|5620.48|5621.43|5620.73|5621.18|5620.48|10
1724281790000|2024-08-21 23:09:50|5621.05|5620.35|5621.18|5620.48|5621.18|5620.48|5621.05|5620.35|24
1724281810000|2024-08-21 23:10:10|5620.93|5620.23|5620.93|5620.23|5621.18|5620.48|5620.93|5620.23|16
1724281820000|2024-08-21 23:10:20|5621.05|5620.35|5621.18|5620.48|5621.18|5620.48|5621.05|5620.35|3
1724281840000|2024-08-21 23:10:40|||||||||1
1724281860000|2024-08-21 23:11:00|5621.3|5620.6|5621.43|5620.73|5621.43|5620.73|5621.3|5620.6|11
1724281890000|2024-08-21 23:11:30|||||||||3
1724281900000|2024-08-21 23:11:40|||||||||1
1724281920000|2024-08-21 23:12:00|||||||||2
1724281930000|2024-08-21 23:12:10|||||||||2
1724281940000|2024-08-21 23:12:20|||||||||2
1724281950000|2024-08-21 23:12:30|||||||||1
1724281970000|2024-08-21 23:12:50|5621.18|5620.48|5621.18|5620.48|5621.18|5620.48|5621.18|5620.48|20
1724282010000|2024-08-21 23:13:30|||||||||4
1724282020000|2024-08-21 23:13:40|5621.43|5620.73|5621.43|5620.73|5621.43|5620.73|5621.43|5620.73|12
1724282050000|2024-08-21 23:14:10|||||||||1
1724282060000|2024-08-21 23:14:20|5621.3|5620.6|5621.43|5620.73|5621.43|5620.73|5621.3|5620.6|6
1724282100000|2024-08-21 23:15:00|5621.3|5620.6|5621.3|5620.6|5621.43|5620.73|5621.3|5620.6|22
1724282110000|2024-08-21 23:15:10|5621.43|5620.73|5621.43|5620.73|5621.43|5620.73|5621.18|5620.48|3
1724282120000|2024-08-21 23:15:20|5621.3|5620.6|5621.43|5620.73|5621.43|5620.73|5621.3|5620.6|4
1724282140000|2024-08-21 23:15:40|5621.3|5620.6|5621.3|5620.6|5621.3|5620.6|5621.3|5620.6|1
1724282150000|2024-08-21 23:15:50|5621.18|5620.48|5621.43|5620.73|5621.43|5620.73|5621.18|5620.48|1
1724282170000|2024-08-21 23:16:10|5621.3|5620.6|5621.3|5620.6|5621.3|5620.6|5621.3|5620.6|3
1724282180000|2024-08-21 23:16:20|5621.43|5620.73|5621.43|5620.73|5621.43|5620.73|5621.43|5620.73|0
1724282200000|2024-08-21 23:16:40|5621.3|5620.6|5621.3|5620.6|5621.43|5620.73|5621.18|5620.48|1
1724282210000|2024-08-21 23:16:50|5621.18|5620.48|5621.18|5620.48|5621.18|5620.48|5621.18|5620.48|2
1724282230000|2024-08-21 23:17:10|5620.93|5620.23|5620.93|5620.23|5620.93|5620.23|5620.8|5620.1|33
1724282240000|2024-08-21 23:17:20|5620.8|5620.1|5620.8|5620.1|5620.93|5620.23|5620.8|5620.1|1
1724282250000|2024-08-21 23:17:30|5620.93|5620.23|5620.93|5620.23|5620.93|5620.23|5620.8|5620.1|2
1724282260000|2024-08-21 23:17:40|||||||||2
1724282270000|2024-08-21 23:17:50|||||||||4
1724282280000|2024-08-21 23:18:00|||||||||8
1724282310000|2024-08-21 23:18:30|||||||||1
1724282320000|2024-08-21 23:18:40|||||||||27
1724282330000|2024-08-21 23:18:50|5621.18|5620.48|5621.18|5620.48|5621.18|5620.48|5621.05|5620.35|6
1724282340000|2024-08-21 23:19:00|||||||||1
1724282370000|2024-08-21 23:19:30|5621.3|5620.6|5621.43|5620.73|5621.43|5620.73|5621.3|5620.6|59
1724282380000|2024-08-21 23:19:40|5621.3|5620.6|5621.18|5620.48|5621.3|5620.6|5621.18|5620.48|10
1724282410000|2024-08-21 23:20:10|5621.43|5620.73|5621.43|5620.73|5621.43|5620.73|5621.43|5620.73|10
1724282430000|2024-08-21 23:20:30|||||||||4
1724282450000|2024-08-21 23:20:50|5621.3|5620.6|5621.18|5620.48|5621.3|5620.6|5621.18|5620.48|2
1724282490000|2024-08-21 23:21:30|5621.05|5620.35|5621.18|5620.48|5621.18|5620.48|5621.05|5620.35|2
1724282500000|2024-08-21 23:21:40|||||||||1
1724282550000|2024-08-21 23:22:30|5621.43|5620.73|5621.43|5620.73|5621.43|5620.73|5621.43|5620.73|10
1724282560000|2024-08-21 23:22:40|5621.68|5620.98|5621.68|5620.98|5621.68|5620.98|5621.68|5620.98|36
1724282570000|2024-08-21 23:22:50|5621.93|5621.23|5621.68|5620.98|5621.93|5621.23|5621.68|5620.98|9
1724282590000|2024-08-21 23:23:10|||||||||4
1724282600000|2024-08-21 23:23:20|5621.43|5620.73|5621.43|5620.73|5621.43|5620.73|5621.43|5620.73|6
1724282610000|2024-08-21 23:23:30|5621.68|5620.98|5621.68|5620.98|5621.68|5620.98|5621.55|5620.85|29
1724282630000|2024-08-21 23:23:50|5621.43|5620.73|5621.43|5620.73|5621.43|5620.73|5621.43|5620.73|7
1724282640000|2024-08-21 23:24:00|5621.18|5620.48|5621.3|5620.6|5621.3|5620.6|5621.18|5620.48|27
1724282650000|2024-08-21 23:24:10|5621.43|5620.73|5621.43|5620.73|5621.43|5620.73|5621.18|5620.48|0
1724282720000|2024-08-21 23:25:20|5621.68|5620.98|5621.43|5620.73|5621.68|5620.98|5621.43|5620.73|18
1724282760000|2024-08-21 23:26:00|5621.55|5620.85|5621.55|5620.85|5621.55|5620.85|5621.55|5620.85|8
1724282770000|2024-08-21 23:26:10|5621.68|5620.98|5621.43|5620.73|5621.68|5620.98|5621.43|5620.73|2
1724282780000|2024-08-21 23:26:20|5621.3|5620.6|5621.18|5620.48|5621.3|5620.6|5621.18|5620.48|4
1724282810000|2024-08-21 23:26:50|5621.05|5620.35|5620.93|5620.23|5621.05|5620.35|5620.93|5620.23|9
1724282820000|2024-08-21 23:27:00|5621.05|5620.35|5621.18|5620.48|5621.18|5620.48|5621.05|5620.35|2
1724282860000|2024-08-21 23:27:40|5621.3|5620.6|5621.18|5620.48|5621.3|5620.6|5621.18|5620.48|3
1724282870000|2024-08-21 23:27:50|||||||||1
1724282900000|2024-08-21 23:28:20|||||||||2
1724282940000|2024-08-21 23:29:00|5620.93|5620.23|5621.43|5620.73|5621.43|5620.73|5620.93|5620.23|69
1724282960000|2024-08-21 23:29:20|5621.18|5620.48|5621.18|5620.48|5621.18|5620.48|5621.18|5620.48|4
1724282980000|2024-08-21 23:29:40|||||||||3
1724283020000|2024-08-21 23:30:20|5621.05|5620.35|5621.18|5620.48|5621.18|5620.48|5621.05|5620.35|10
1724283050000|2024-08-21 23:30:50|5621.43|5620.73|5621.43|5620.73|5621.43|5620.73|5621.43|5620.73|4
1724283060000|2024-08-21 23:31:00|||||||||1
1724283070000|2024-08-21 23:31:10|5621.18|5620.48|5621.18|5620.48|5621.3|5620.6|5621.18|5620.48|11
1724283080000|2024-08-21 23:31:20|5621.3|5620.6|5621.18|5620.48|5621.43|5620.73|5621.18|5620.48|3
1724283100000|2024-08-21 23:31:40|5621.3|5620.6|5621.43|5620.73|5621.43|5620.73|5621.3|5620.6|3
1724283130000|2024-08-21 23:32:10|||||||||5
1724283140000|2024-08-21 23:32:20|5621.3|5620.6|5621.43|5620.73|5621.43|5620.73|5621.3|5620.6|1
1724283160000|2024-08-21 23:32:40|||||||||1
1724283190000|2024-08-21 23:33:10|5621.3|5620.6|5621.43|5620.73|5621.43|5620.73|5621.3|5620.6|2
1724283210000|2024-08-21 23:33:30|||||||||2
1724283220000|2024-08-21 23:33:40|||||||||2
1724283230000|2024-08-21 23:33:50|5621.55|5620.85|5621.68|5620.98|5621.68|5620.98|5621.55|5620.85|2
1724283240000|2024-08-21 23:34:00|||||||||1
1724283260000|2024-08-21 23:34:20|5621.43|5620.73|5621.43|5620.73|5621.43|5620.73|5621.43|5620.73|3
1724283290000|2024-08-21 23:34:50|||||||||4
1724283340000|2024-08-21 23:35:40|||||||||1
1724283350000|2024-08-21 23:35:50|5621.55|5620.85|5621.55|5620.85|5621.55|5620.85|5621.55|5620.85|1
1724283360000|2024-08-21 23:36:00|5621.68|5620.98|5621.68|5620.98|5621.68|5620.98|5621.68|5620.98|1
1724283390000|2024-08-21 23:36:30|5621.8|5621.1|5621.93|5621.23|5621.93|5621.23|5621.8|5621.1|13
1724283400000|2024-08-21 23:36:40|5622.18|5621.48|5622.18|5621.48|5622.18|5621.48|5622.18|5621.48|4
1724283410000|2024-08-21 23:36:50|||||||||39
1724283440000|2024-08-21 23:37:20|5622.3|5621.6|5622.18|5621.48|5622.3|5621.6|5622.18|5621.48|10
1724283450000|2024-08-21 23:37:30|||||||||1
1724283480000|2024-08-21 23:38:00|||||||||2
1724283490000|2024-08-21 23:38:10|5622.05|5621.35|5622.18|5621.48|5622.18|5621.48|5621.93|5621.23|14
1724283500000|2024-08-21 23:38:20|5622.05|5621.35|5621.93|5621.23|5622.18|5621.48|5621.93|5621.23|1
1724283510000|2024-08-21 23:38:30|||||||||3
1724283520000|2024-08-21 23:38:40|5622.05|5621.35|5622.05|5621.35|5622.05|5621.35|5622.05|5621.35|1
1724283530000|2024-08-21 23:38:50|5621.93|5621.23|5621.93|5621.23|5622.05|5621.35|5621.93|5621.23|0
1724283550000|2024-08-21 23:39:10|||||||||1
1724283560000|2024-08-21 23:39:20|5622.18|5621.48|5622.18|5621.48|5622.18|5621.48|5622.18|5621.48|2
1724283580000|2024-08-21 23:39:40|||||||||2
1724283600000|2024-08-21 23:40:00|5622.43|5621.73|5622.43|5621.73|5622.43|5621.73|5622.43|5621.73|27
1724283610000|2024-08-21 23:40:10|5622.68|5621.98|5622.93|5622.23|5622.93|5622.23|5622.68|5621.98|32
1724283620000|2024-08-21 23:40:20|5623.18|5622.48|5623.18|5622.48|5623.18|5622.48|5623.18|5622.48|13
1724283630000|2024-08-21 23:40:30|||||||||5
1724283640000|2024-08-21 23:40:40|||||||||3
1724283670000|2024-08-21 23:41:10|||||||||8
1724283690000|2024-08-21 23:41:30|5623.05|5622.35|5622.93|5622.23|5623.05|5622.35|5622.93|5622.23|11
1724283720000|2024-08-21 23:42:00|5622.43|5621.73|5622.43|5621.73|5622.55|5621.85|5622.43|5621.73|21
1724283740000|2024-08-21 23:42:20|5622.18|5621.48|5621.93|5621.23|5622.18|5621.48|5621.93|5621.23|26
1724283750000|2024-08-21 23:42:30|||||||||11
1724283760000|2024-08-21 23:42:40|5622.05|5621.35|5621.93|5621.23|5622.05|5621.35|5621.93|5621.23|8
1724283790000|2024-08-21 23:43:10|5622.05|5621.35|5622.05|5621.35|5622.05|5621.35|5621.93|5621.23|5
1724283800000|2024-08-21 23:43:20|5621.93|5621.23|5621.93|5621.23|5622.05|5621.35|5621.93|5621.23|1
1724283820000|2024-08-21 23:43:40|5621.68|5620.98|5621.93|5621.23|5621.93|5621.23|5621.68|5620.98|67
1724283830000|2024-08-21 23:43:50|5621.8|5621.1|5622.18|5621.48|5622.18|5621.48|5621.8|5621.1|12
1724283840000|2024-08-21 23:44:00|5622.68|5621.98|5622.68|5621.98|5622.93|5622.23|5622.68|5621.98|41
1724283870000|2024-08-21 23:44:30|5622.93|5622.23|5622.93|5622.23|5622.93|5622.23|5622.93|5622.23|10
1724283880000|2024-08-21 23:44:40|5623.18|5622.48|5623.18|5622.48|5623.18|5622.48|5623.18|5622.48|32
1724283890000|2024-08-21 23:44:50|||||||||6
1724283900000|2024-08-21 23:45:00|5623.05|5622.35|5622.93|5622.23|5623.05|5622.35|5622.68|5621.98|20
1724283910000|2024-08-21 23:45:10|5622.8|5622.1|5622.68|5621.98|5622.93|5622.23|5622.68|5621.98|13
1724283920000|2024-08-21 23:45:20|5622.43|5621.73|5622.43|5621.73|5622.43|5621.73|5622.43|5621.73|14
1724283930000|2024-08-21 23:45:30|5622.68|5621.98|5622.43|5621.73|5622.68|5621.98|5622.43|5621.73|11
1724283940000|2024-08-21 23:45:40|5622.68|5621.98|5622.68|5621.98|5622.68|5621.98|5622.68|5621.98|3
1724283950000|2024-08-21 23:45:50|5622.8|5622.1|5622.93|5622.23|5622.93|5622.23|5622.68|5621.98|9
1724283960000|2024-08-21 23:46:00|5622.8|5622.1|5622.93|5622.23|5622.93|5622.23|5622.8|5622.1|8
1724283970000|2024-08-21 23:46:10|5622.8|5622.1|5622.43|5621.73|5622.93|5622.23|5622.43|5621.73|10
1724283980000|2024-08-21 23:46:20|5622.55|5621.85|5622.68|5621.98|5622.68|5621.98|5622.55|5621.85|2
1724283990000|2024-08-21 23:46:30|5622.93|5622.23|5622.93|5622.23|5622.93|5622.23|5622.93|5622.23|3
1724284000000|2024-08-21 23:46:40|||||||||4
1724284010000|2024-08-21 23:46:50|||||||||1
1724284030000|2024-08-21 23:47:10|5623.18|5622.48|5623.18|5622.48|5623.18|5622.48|5623.18|5622.48|3
1724284050000|2024-08-21 23:47:30|5623.05|5622.35|5622.93|5622.23|5623.05|5622.35|5622.93|5622.23|9
1724284060000|2024-08-21 23:47:40|5623.18|5622.48|5623.18|5622.48|5623.18|5622.48|5623.18|5622.48|8
1724284070000|2024-08-21 23:47:50|5622.93|5622.23|5622.93|5622.23|5622.93|5622.23|5622.93|5622.23|6
1724284080000|2024-08-21 23:48:00|||||||||3
1724284100000|2024-08-21 23:48:20|5623.05|5622.35|5623.18|5622.48|5623.18|5622.48|5622.93|5622.23|29
1724284120000|2024-08-21 23:48:40|5623.43|5622.73|5623.43|5622.73|5623.43|5622.73|5623.43|5622.73|11
1724284140000|2024-08-21 23:49:00|5623.3|5622.6|5623.3|5622.6|5623.3|5622.6|5623.3|5622.6|38
1724284150000|2024-08-21 23:49:10|5623.18|5622.48|5623.18|5622.48|5623.18|5622.48|5623.05|5622.35|12
1724284170000|2024-08-21 23:49:30|||||||||1
1724284180000|2024-08-21 23:49:40|||||||||2
1724284200000|2024-08-21 23:50:00|5623.3|5622.6|5623.18|5622.48|5623.43|5622.73|5623.18|5622.48|13
1724284210000|2024-08-21 23:50:10|5623.3|5622.6|5623.18|5622.48|5623.3|5622.6|5623.18|5622.48|3
1724284220000|2024-08-21 23:50:20|5623.3|5622.6|5623.43|5622.73|5623.43|5622.73|5623.3|5622.6|6
1724284240000|2024-08-21 23:50:40|||||||||7
1724284250000|2024-08-21 23:50:50|5623.18|5622.48|5623.18|5622.48|5623.18|5622.48|5623.18|5622.48|15
1724284260000|2024-08-21 23:51:00|5623.3|5622.6|5623.43|5622.73|5623.43|5622.73|5623.3|5622.6|24
1724284270000|2024-08-21 23:51:10|||||||||6
1724284300000|2024-08-21 23:51:40|5623.3|5622.6|5623.18|5622.48|5623.3|5622.6|5623.18|5622.48|12
1724284310000|2024-08-21 23:51:50|5623.43|5622.73|5623.43|5622.73|5623.43|5622.73|5623.3|5622.6|2
1724284320000|2024-08-21 23:52:00|5623.3|5622.6|5623.18|5622.48|5623.43|5622.73|5623.18|5622.48|4
1724284330000|2024-08-21 23:52:10|5623.3|5622.6|5623.3|5622.6|5623.3|5622.6|5623.3|5622.6|7
1724284340000|2024-08-21 23:52:20|5623.43|5622.73|5623.43|5622.73|5623.43|5622.73|5623.3|5622.6|5
1724284350000|2024-08-21 23:52:30|5623.55|5622.85|5623.68|5622.98|5623.68|5622.98|5623.55|5622.85|54
1724284360000|2024-08-21 23:52:40|5623.43|5622.73|5623.43|5622.73|5623.43|5622.73|5623.43|5622.73|14
1724284370000|2024-08-21 23:52:50|5623.68|5622.98|5623.68|5622.98|5623.68|5622.98|5623.68|5622.98|7
1724284380000|2024-08-21 23:53:00|||||||||6
1724284390000|2024-08-21 23:53:10|||||||||3
1724284400000|2024-08-21 23:53:20|5623.55|5622.85|5623.68|5622.98|5623.68|5622.98|5623.55|5622.85|16
1724284430000|2024-08-21 23:53:50|5623.55|5622.85|5623.43|5622.73|5623.55|5622.85|5623.43|5622.73|11
1724284440000|2024-08-21 23:54:00|5623.55|5622.85|5623.43|5622.73|5623.68|5622.98|5623.43|5622.73|7
1724284460000|2024-08-21 23:54:20|5623.18|5622.48|5623.18|5622.48|5623.18|5622.48|5623.18|5622.48|15
1724284470000|2024-08-21 23:54:30|5623.3|5622.6|5623.43|5622.73|5623.43|5622.73|5623.3|5622.6|2
1724284480000|2024-08-21 23:54:40|||||||||1
1724284490000|2024-08-21 23:54:50|5623.55|5622.85|5623.43|5622.73|5623.68|5622.98|5623.43|5622.73|8
1724284510000|2024-08-21 23:55:10|||||||||6
1724284530000|2024-08-21 23:55:30|5623.3|5622.6|5623.18|5622.48|5623.3|5622.6|5623.18|5622.48|10
1724284540000|2024-08-21 23:55:40|||||||||5
1724284560000|2024-08-21 23:56:00|5622.93|5622.23|5623.18|5622.48|5623.18|5622.48|5622.93|5622.23|14
1724284570000|2024-08-21 23:56:10|5623.3|5622.6|5623.43|5622.73|5623.43|5622.73|5623.3|5622.6|15
1724284610000|2024-08-21 23:56:50|5623.55|5622.85|5623.68|5622.98|5623.68|5622.98|5623.55|5622.85|9
1724284620000|2024-08-21 23:57:00|5623.43|5622.73|5623.43|5622.73|5623.43|5622.73|5623.43|5622.73|4
1724284640000|2024-08-21 23:57:20|5623.3|5622.6|5623.43|5622.73|5623.43|5622.73|5623.3|5622.6|13
1724284680000|2024-08-21 23:58:00|||||||||4
1724284690000|2024-08-21 23:58:10|||||||||4
1724284700000|2024-08-21 23:58:20|5623.55|5622.85|5623.43|5622.73|5623.68|5622.98|5623.43|5622.73|19
1724284710000|2024-08-21 23:58:30|5623.55|5622.85|5623.43|5622.73|5623.55|5622.85|5623.43|5622.73|0
1724284740000|2024-08-21 23:59:00|5623.55|5622.85|5623.55|5622.85|5623.55|5622.85|5623.43|5622.73|11
1724284750000|2024-08-21 23:59:10|5623.43|5622.73|5623.43|5622.73|5623.43|5622.73|5623.43|5622.73|0
1724284760000|2024-08-21 23:59:20|5623.55|5622.85|5623.43|5622.73|5623.55|5622.85|5623.43|5622.73|1
1724284780000|2024-08-21 23:59:40|5623.55|5622.85|5623.55|5622.85|5623.55|5622.85|5623.55|5622.85|4
1724284790000|2024-08-21 23:59:50|5623.68|5622.98|5623.43|5622.73|5623.68|5622.98|5623.43|5622.73|20
1724284800000|2024-08-22 00:00:00|5623.18|5622.48|5623.18|5622.48|5623.43|5622.73|5622.93|5622.23|111
1724284810000|2024-08-22 00:00:10|5623.43|5622.73|5623.43|5622.73|5623.43|5622.73|5623.43|5622.73|13
1724284820000|2024-08-22 00:00:20|5623.3|5622.6|5623.43|5622.73|5623.68|5622.98|5623.3|5622.6|22
1724284830000|2024-08-22 00:00:30|5623.18|5622.48|5622.93|5622.23|5623.18|5622.48|5622.93|5622.23|19
1724284840000|2024-08-22 00:00:40|5623.05|5622.35|5622.93|5622.23|5623.05|5622.35|5622.93|5622.23|10
1724284850000|2024-08-22 00:00:50|5623.05|5622.35|5623.18|5622.48|5623.43|5622.73|5623.05|5622.35|27
1724284860000|2024-08-22 00:01:00|5623.43|5622.73|5623.18|5622.48|5623.43|5622.73|5623.18|5622.48|16
1724284870000|2024-08-22 00:01:10|5623.3|5622.6|5623.3|5622.6|5623.3|5622.6|5623.3|5622.6|1
1724284880000|2024-08-22 00:01:20|5623.43|5622.73|5623.68|5622.98|5623.68|5622.98|5623.43|5622.73|5
1724284890000|2024-08-22 00:01:30|5623.55|5622.85|5623.43|5622.73|5623.55|5622.85|5623.3|5622.6|18
1724284900000|2024-08-22 00:01:40|5623.3|5622.6|5623.43|5622.73|5623.43|5622.73|5623.18|5622.48|5
1724284910000|2024-08-22 00:01:50|5623.18|5622.48|5622.93|5622.23|5623.18|5622.48|5622.93|5622.23|15
1724284920000|2024-08-22 00:02:00|5623.18|5622.48|5623.18|5622.48|5623.18|5622.48|5623.18|5622.48|10
1724284930000|2024-08-22 00:02:10|5623.05|5622.35|5623.18|5622.48|5623.18|5622.48|5622.93|5622.23|17
1724284940000|2024-08-22 00:02:20|5623.3|5622.6|5623.18|5622.48|5623.43|5622.73|5623.18|5622.48|10
1724284960000|2024-08-22 00:02:40|5622.93|5622.23|5623.05|5622.35|5623.18|5622.48|5622.93|5622.23|12
1724284970000|2024-08-22 00:02:50|5623.18|5622.48|5622.93|5622.23|5623.18|5622.48|5622.93|5622.23|0
1724284990000|2024-08-22 00:03:10|5623.05|5622.35|5622.93|5622.23|5623.05|5622.35|5622.93|5622.23|0
1724285000000|2024-08-22 00:03:20|5622.68|5621.98|5622.93|5622.23|5622.93|5622.23|5622.68|5621.98|54
1724285010000|2024-08-22 00:03:30|5623.05|5622.35|5622.93|5622.23|5623.18|5622.48|5622.93|5622.23|25
1724285020000|2024-08-22 00:03:40|5623.05|5622.35|5623.18|5622.48|5623.18|5622.48|5623.05|5622.35|5
1724285030000|2024-08-22 00:03:50|5623.05|5622.35|5623.18|5622.48|5623.18|5622.48|5622.93|5622.23|10
1724285040000|2024-08-22 00:04:00|5623.05|5622.35|5623.18|5622.48|5623.18|5622.48|5623.05|5622.35|1
1724285050000|2024-08-22 00:04:10|5623.3|5622.6|5623.18|5622.48|5623.3|5622.6|5622.93|5622.23|28
1724285070000|2024-08-22 00:04:30|5623.05|5622.35|5623.05|5622.35|5623.05|5622.35|5622.93|5622.23|0
1724285080000|2024-08-22 00:04:40|5622.93|5622.23|5623.18|5622.48|5623.18|5622.48|5622.93|5622.23|5
1724285120000|2024-08-22 00:05:20|5623.43|5622.73|5623.68|5622.98|5623.68|5622.98|5623.43|5622.73|29
1724285130000|2024-08-22 00:05:30|5623.55|5622.85|5623.43|5622.73|5623.55|5622.85|5623.43|5622.73|4
1724285140000|2024-08-22 00:05:40|5623.18|5622.48|5623.18|5622.48|5623.18|5622.48|5623.18|5622.48|9
1724285150000|2024-08-22 00:05:50|5623.3|5622.6|5623.43|5622.73|5623.43|5622.73|5623.3|5622.6|5
1724285160000|2024-08-22 00:06:00|5623.18|5622.48|5623.43|5622.73|5623.43|5622.73|5623.18|5622.48|5
1724285170000|2024-08-22 00:06:10|5623.55|5622.85|5623.43|5622.73|5623.55|5622.85|5623.43|5622.73|19
1724285180000|2024-08-22 00:06:20|5623.3|5622.6|5623.43|5622.73|5623.43|5622.73|5623.3|5622.6|7
1724285190000|2024-08-22 00:06:30|5623.3|5622.6|5623.18|5622.48|5623.3|5622.6|5623.18|5622.48|17
1724285200000|2024-08-22 00:06:40|||||||||5
1724285210000|2024-08-22 00:06:50|5623.3|5622.6|5623.3|5622.6|5623.3|5622.6|5623.18|5622.48|9
1724285220000|2024-08-22 00:07:00|5623.18|5622.48|5623.43|5622.73|5623.43|5622.73|5623.18|5622.48|0
1724285230000|2024-08-22 00:07:10|5623.18|5622.48|5623.18|5622.48|5623.18|5622.48|5623.18|5622.48|3
1724285240000|2024-08-22 00:07:20|5623.05|5622.35|5622.93|5622.23|5623.05|5622.35|5622.93|5622.23|14
1724285250000|2024-08-22 00:07:30|5623.05|5622.35|5623.18|5622.48|5623.18|5622.48|5622.93|5622.23|9
1724285260000|2024-08-22 00:07:40|5623.05|5622.35|5623.18|5622.48|5623.18|5622.48|5623.05|5622.35|7
1724285270000|2024-08-22 00:07:50|||||||||3
1724285300000|2024-08-22 00:08:20|5622.93|5622.23|5623.18|5622.48|5623.18|5622.48|5622.93|5622.23|13
1724285310000|2024-08-22 00:08:30|||||||||1
1724285320000|2024-08-22 00:08:40|5623.43|5622.73|5623.43|5622.73|5623.43|5622.73|5623.43|5622.73|10
1724285340000|2024-08-22 00:09:00|5623.3|5622.6|5623.18|5622.48|5623.3|5622.6|5623.18|5622.48|9
1724285350000|2024-08-22 00:09:10|||||||||3
1724285360000|2024-08-22 00:09:20|5623.3|5622.6|5623.43|5622.73|5623.43|5622.73|5623.3|5622.6|11
1724285380000|2024-08-22 00:09:40|5623.68|5622.98|5623.93|5623.23|5623.93|5623.23|5623.68|5622.98|74
1724285390000|2024-08-22 00:09:50|5624.05|5623.35|5623.93|5623.23|5624.05|5623.35|5623.93|5623.23|14
1724285400000|2024-08-22 00:10:00|5624.18|5623.48|5624.68|5623.98|5624.68|5623.98|5624.18|5623.48|47
1724285410000|2024-08-22 00:10:10|5624.55|5623.85|5624.68|5623.98|5624.93|5624.23|5624.55|5623.85|52
1724285420000|2024-08-22 00:10:20|||||||||5
1724285430000|2024-08-22 00:10:30|||||||||4
1724285450000|2024-08-22 00:10:50|5624.93|5624.23|5624.93|5624.23|5624.93|5624.23|5624.93|5624.23|18
1724285460000|2024-08-22 00:11:00|5625.05|5624.35|5625.3|5624.6|5625.43|5624.73|5624.93|5624.23|50
1724285470000|2024-08-22 00:11:10|5625.18|5624.48|5625.05|5624.35|5625.18|5624.48|5624.93|5624.23|10
1724285480000|2024-08-22 00:11:20|5624.93|5624.23|5624.93|5624.23|5625.18|5624.48|5624.93|5624.23|3
1724285490000|2024-08-22 00:11:30|5625.05|5624.35|5624.93|5624.23|5625.05|5624.35|5624.93|5624.23|10
1724285500000|2024-08-22 00:11:40|5625.05|5624.35|5625.05|5624.35|5625.18|5624.48|5624.93|5624.23|17
1724285510000|2024-08-22 00:11:50|5624.93|5624.23|5624.93|5624.23|5624.93|5624.23|5624.93|5624.23|1
1724285520000|2024-08-22 00:12:00|5625.05|5624.35|5624.93|5624.23|5625.05|5624.35|5624.93|5624.23|20
1724285530000|2024-08-22 00:12:10|5624.8|5624.1|5624.93|5624.23|5625.05|5624.35|5624.8|5624.1|3
1724285540000|2024-08-22 00:12:20|5625.05|5624.35|5625.18|5624.48|5625.18|5624.48|5625.05|5624.35|5
1724285550000|2024-08-22 00:12:30|5625.05|5624.35|5624.93|5624.23|5625.18|5624.48|5624.93|5624.23|4
1724285560000|2024-08-22 00:12:40|5624.68|5623.98|5624.68|5623.98|5624.68|5623.98|5624.68|5623.98|14
1724285570000|2024-08-22 00:12:50|5624.8|5624.1|5624.93|5624.23|5624.93|5624.23|5624.68|5623.98|15
1724285580000|2024-08-22 00:13:00|5624.68|5623.98|5624.18|5623.48|5624.68|5623.98|5624.18|5623.48|28
1724285590000|2024-08-22 00:13:10|5624.43|5623.73|5624.43|5623.73|5624.55|5623.85|5624.43|5623.73|30
1724285600000|2024-08-22 00:13:20|5624.55|5623.85|5624.68|5623.98|5624.68|5623.98|5624.55|5623.85|6
1724285610000|2024-08-22 00:13:30|5624.8|5624.1|5624.68|5623.98|5624.93|5624.23|5624.68|5623.98|16
1724285620000|2024-08-22 00:13:40|5624.8|5624.1|5624.93|5624.23|5624.93|5624.23|5624.8|5624.1|2
1724285630000|2024-08-22 00:13:50|5625.18|5624.48|5625.18|5624.48|5625.18|5624.48|5625.18|5624.48|12
1724285640000|2024-08-22 00:14:00|5625.05|5624.35|5624.93|5624.23|5625.05|5624.35|5624.93|5624.23|7
1724285650000|2024-08-22 00:14:10|5624.8|5624.1|5624.93|5624.23|5624.93|5624.23|5624.68|5623.98|6
1724285670000|2024-08-22 00:14:30|5624.8|5624.1|5624.8|5624.1|5624.8|5624.1|5624.68|5623.98|16
1724285680000|2024-08-22 00:14:40|5624.68|5623.98|5625.18|5624.48|5625.18|5624.48|5624.68|5623.98|16
1724285690000|2024-08-22 00:14:50|5624.93|5624.23|5624.68|5623.98|5625.05|5624.35|5624.68|5623.98|23
1724285700000|2024-08-22 00:15:00|5624.43|5623.73|5624.43|5623.73|5624.55|5623.85|5624.43|5623.73|7
1724285710000|2024-08-22 00:15:10|5624.55|5623.85|5624.93|5624.23|5624.93|5624.23|5624.55|5623.85|22
1724285720000|2024-08-22 00:15:20|5625.05|5624.35|5625.43|5624.73|5625.43|5624.73|5624.93|5624.23|29
1724285740000|2024-08-22 00:15:40|5625.3|5624.6|5625.18|5624.48|5625.3|5624.6|5625.18|5624.48|19
1724285750000|2024-08-22 00:15:50|5624.93|5624.23|5624.93|5624.23|5624.93|5624.23|5624.93|5624.23|43
1724285760000|2024-08-22 00:16:00|5625.05|5624.35|5625.18|5624.48|5625.18|5624.48|5625.05|5624.35|13
1724285770000|2024-08-22 00:16:10|5625.05|5624.35|5625.18|5624.48|5625.18|5624.48|5624.93|5624.23|15
1724285780000|2024-08-22 00:16:20|5625.3|5624.6|5625.43|5624.73|5625.43|5624.73|5625.3|5624.6|40
1724285790000|2024-08-22 00:16:30|5625.18|5624.48|5625.18|5624.48|5625.18|5624.48|5625.18|5624.48|4
1724285800000|2024-08-22 00:16:40|5624.93|5624.23|5624.68|5623.98|5624.93|5624.23|5624.68|5623.98|18
1724285810000|2024-08-22 00:16:50|5624.55|5623.85|5624.43|5623.73|5624.55|5623.85|5624.43|5623.73|12
1724285820000|2024-08-22 00:17:00|5624.55|5623.85|5624.43|5623.73|5624.55|5623.85|5624.43|5623.73|14
1724285840000|2024-08-22 00:17:20|5624.3|5623.6|5623.93|5623.23|5624.3|5623.6|5623.93|5623.23|18
1724285850000|2024-08-22 00:17:30|5624.05|5623.35|5623.93|5623.23|5624.18|5623.48|5623.93|5623.23|2
1724285860000|2024-08-22 00:17:40|5623.8|5623.1|5623.8|5623.1|5623.93|5623.23|5623.8|5623.1|12
1724285870000|2024-08-22 00:17:50|5623.93|5623.23|5623.68|5622.98|5623.93|5623.23|5623.68|5622.98|1
1724285880000|2024-08-22 00:18:00|5623.8|5623.1|5623.43|5622.73|5623.8|5623.1|5623.43|5622.73|28
1724285890000|2024-08-22 00:18:10|||||||||3
1724285900000|2024-08-22 00:18:20|5623.05|5622.35|5623.18|5622.48|5623.18|5622.48|5622.93|5622.23|55
1724285910000|2024-08-22 00:18:30|5623.3|5622.6|5623.68|5622.98|5623.68|5622.98|5623.3|5622.6|36
1724285920000|2024-08-22 00:18:40|5623.8|5623.1|5624.18|5623.48|5624.43|5623.73|5623.8|5623.1|42
1724285930000|2024-08-22 00:18:50|5624.3|5623.6|5624.43|5623.73|5624.43|5623.73|5624.18|5623.48|11
1724285940000|2024-08-22 00:19:00|||||||||4
1724285950000|2024-08-22 00:19:10|5624.3|5623.6|5624.3|5623.6|5624.3|5623.6|5624.18|5623.48|8
1724285960000|2024-08-22 00:19:20|5624.43|5623.73|5623.93|5623.23|5624.43|5623.73|5623.93|5623.23|14
1724285970000|2024-08-22 00:19:30|5623.8|5623.1|5623.68|5622.98|5623.8|5623.1|5623.68|5622.98|14
1724285990000|2024-08-22 00:19:50|5623.8|5623.1|5624.18|5623.48|5624.18|5623.48|5623.8|5623.1|18
1724286040000|2024-08-22 00:20:40|5623.93|5623.23|5624.18|5623.48|5624.18|5623.48|5623.93|5623.23|10
1724286050000|2024-08-22 00:20:50|5624.05|5623.35|5624.18|5623.48|5624.18|5623.48|5623.93|5623.23|18
1724286100000|2024-08-22 00:21:40|5624.43|5623.73|5624.3|5623.6|5624.43|5623.73|5624.18|5623.48|22
1724286110000|2024-08-22 00:21:50|5624.43|5623.73|5624.43|5623.73|5624.43|5623.73|5624.43|5623.73|0
1724286130000|2024-08-22 00:22:10|||||||||9
1724286140000|2024-08-22 00:22:20|5624.55|5623.85|5624.55|5623.85|5624.55|5623.85|5624.43|5623.73|1
1724286150000|2024-08-22 00:22:30|5624.68|5623.98|5624.68|5623.98|5624.68|5623.98|5624.43|5623.73|2
1724286160000|2024-08-22 00:22:40|5624.55|5623.85|5624.68|5623.98|5624.68|5623.98|5624.55|5623.85|1
1724286170000|2024-08-22 00:22:50|5624.43|5623.73|5624.43|5623.73|5624.43|5623.73|5624.43|5623.73|17
1724286180000|2024-08-22 00:23:00|5624.18|5623.48|5624.18|5623.48|5624.18|5623.48|5624.18|5623.48|7
1724286190000|2024-08-22 00:23:10|||||||||2
1724286200000|2024-08-22 00:23:20|5624.43|5623.73|5624.43|5623.73|5624.43|5623.73|5624.43|5623.73|21
1724286210000|2024-08-22 00:23:30|5624.3|5623.6|5624.43|5623.73|5624.43|5623.73|5624.18|5623.48|5
1724286220000|2024-08-22 00:23:40|5624.18|5623.48|5624.3|5623.6|5624.3|5623.6|5624.18|5623.48|7
1724286230000|2024-08-22 00:23:50|5624.18|5623.48|5624.43|5623.73|5624.43|5623.73|5624.18|5623.48|3
1724286240000|2024-08-22 00:24:00|5624.3|5623.6|5624.18|5623.48|5624.43|5623.73|5624.18|5623.48|0
1724286260000|2024-08-22 00:24:20|5624.26|5623.56|5624.35|5623.65|5624.35|5623.65|5624.26|5623.56|2
1724286270000|2024-08-22 00:24:30|5624.4|5623.7|5624.82|5624.12|5624.82|5624.12|5624.4|5623.7|3
1724286280000|2024-08-22 00:24:40|5624.7|5624|5624.82|5624.12|5624.82|5624.12|5624.7|5624|2
1724286290000|2024-08-22 00:24:50|5624.95|5624.25|5624.7|5624|5624.95|5624.25|5624.7|5624|0
1724286300000|2024-08-22 00:25:00|5624.45|5623.75|5624.2|5623.5|5624.45|5623.75|5624.2|5623.5|21
1724286310000|2024-08-22 00:25:10|5624.32|5623.62|5624.45|5623.75|5624.45|5623.75|5624.32|5623.62|6
1724286320000|2024-08-22 00:25:20|5624.2|5623.5|5624.2|5623.5|5624.2|5623.5|5624.2|5623.5|3
1724286350000|2024-08-22 00:25:50|5624.32|5623.62|5624.2|5623.5|5624.32|5623.62|5624.2|5623.5|4
1724286370000|2024-08-22 00:26:10|5624.32|5623.62|5624.32|5623.62|5624.32|5623.62|5624.2|5623.5|11
1724286380000|2024-08-22 00:26:20|5624.2|5623.5|5623.95|5623.25|5624.2|5623.5|5623.7|5623|20
1724286390000|2024-08-22 00:26:30|5623.82|5623.12|5623.95|5623.25|5623.95|5623.25|5623.82|5623.12|2
1724286400000|2024-08-22 00:26:40|5623.7|5623|5623.7|5623|5623.7|5623|5623.7|5623|4
1724286410000|2024-08-22 00:26:50|||||||||9
1724286420000|2024-08-22 00:27:00|5623.82|5623.12|5624.07|5623.37|5624.2|5623.5|5623.82|5623.12|9
1724286430000|2024-08-22 00:27:10|5624.2|5623.5|5624.2|5623.5|5624.2|5623.5|5624.07|5623.37|0
1724286460000|2024-08-22 00:27:40|5624.07|5623.37|5623.95|5623.25|5624.07|5623.37|5623.95|5623.25|5
1724286470000|2024-08-22 00:27:50|5624.07|5623.37|5624.07|5623.37|5624.07|5623.37|5623.95|5623.25|2
1724286480000|2024-08-22 00:28:00|5623.95|5623.25|5623.95|5623.25|5623.95|5623.25|5623.95|5623.25|0
1724286500000|2024-08-22 00:28:20|5624.07|5623.37|5624.07|5623.37|5624.07|5623.37|5624.07|5623.37|6
1724286510000|2024-08-22 00:28:30|5624.2|5623.5|5623.95|5623.25|5624.2|5623.5|5623.95|5623.25|0
1724286520000|2024-08-22 00:28:40|5624.07|5623.37|5624.07|5623.37|5624.2|5623.5|5623.95|5623.25|0
1724286530000|2024-08-22 00:28:50|5624.2|5623.5|5624.2|5623.5|5624.2|5623.5|5624.07|5623.37|0
1724286540000|2024-08-22 00:29:00|5624.07|5623.37|5623.95|5623.25|5624.07|5623.37|5623.95|5623.25|6
1724286590000|2024-08-22 00:29:50|||||||||2
1724286600000|2024-08-22 00:30:00|5624.07|5623.37|5623.95|5623.25|5624.2|5623.5|5623.95|5623.25|16
1724286610000|2024-08-22 00:30:10|5623.82|5623.12|5623.95|5623.25|5623.95|5623.25|5623.7|5623|18
1724286620000|2024-08-22 00:30:20|5623.82|5623.12|5623.95|5623.25|5623.95|5623.25|5623.82|5623.12|1
1724286640000|2024-08-22 00:30:40|5624.07|5623.37|5624.2|5623.5|5624.2|5623.5|5624.07|5623.37|15
1724286650000|2024-08-22 00:30:50|5623.95|5623.25|5623.95|5623.25|5623.95|5623.25|5623.95|5623.25|3
1724286670000|2024-08-22 00:31:10|5624.07|5623.37|5624.07|5623.37|5624.2|5623.5|5623.95|5623.25|17
1724286680000|2024-08-22 00:31:20|5624.2|5623.5|5624.07|5623.37|5624.2|5623.5|5624.07|5623.37|4
1724286690000|2024-08-22 00:31:30|5623.95|5623.25|5623.95|5623.25|5624.07|5623.37|5623.95|5623.25|2
1724286710000|2024-08-22 00:31:50|5624.2|5623.5|5624.2|5623.5|5624.2|5623.5|5624.2|5623.5|9
1724286720000|2024-08-22 00:32:00|||||||||1
1724286730000|2024-08-22 00:32:10|5623.95|5623.25|5624.2|5623.5|5624.2|5623.5|5623.95|5623.25|4
1724286750000|2024-08-22 00:32:30|5624.07|5623.37|5623.95|5623.25|5624.07|5623.37|5623.95|5623.25|6
1724286760000|2024-08-22 00:32:40|5623.7|5623|5623.7|5623|5623.82|5623.12|5623.7|5623|9
1724286770000|2024-08-22 00:32:50|5623.82|5623.12|5623.7|5623|5623.95|5623.25|5623.7|5623|7
1724286780000|2024-08-22 00:33:00|5623.95|5623.25|5623.57|5622.87|5623.95|5623.25|5623.57|5622.87|31
1724286790000|2024-08-22 00:33:10|5623.45|5622.75|5623.57|5622.87|5623.57|5622.87|5623.45|5622.75|22
1724286800000|2024-08-22 00:33:20|5623.45|5622.75|5623.7|5623|5623.7|5623|5623.45|5622.75|2
1724286810000|2024-08-22 00:33:30|5623.57|5622.87|5623.45|5622.75|5623.57|5622.87|5623.45|5622.75|3
1724286820000|2024-08-22 00:33:40|5623.7|5623|5623.7|5623|5623.7|5623|5623.45|5622.75|11
1724286830000|2024-08-22 00:33:50|5623.95|5623.25|5623.95|5623.25|5623.95|5623.25|5623.95|5623.25|16
1724286840000|2024-08-22 00:34:00|5624.2|5623.5|5624.2|5623.5|5624.2|5623.5|5624.2|5623.5|6
1724286850000|2024-08-22 00:34:10|||||||||2
1724286860000|2024-08-22 00:34:20|5623.95|5623.25|5623.95|5623.25|5623.95|5623.25|5623.95|5623.25|8
1724286870000|2024-08-22 00:34:30|5624.2|5623.5|5624.2|5623.5|5624.2|5623.5|5624.2|5623.5|6
1724286880000|2024-08-22 00:34:40|5624.07|5623.37|5624.07|5623.37|5624.07|5623.37|5624.07|5623.37|10
1724286890000|2024-08-22 00:34:50|5624.2|5623.5|5624.2|5623.5|5624.2|5623.5|5623.95|5623.25|2
1724286900000|2024-08-22 00:35:00|5623.95|5623.25|5623.95|5623.25|5624.07|5623.37|5623.95|5623.25|12
1724286920000|2024-08-22 00:35:20|5623.7|5623|5623.7|5623|5623.7|5623|5623.7|5623|9
1724286930000|2024-08-22 00:35:30|5623.82|5623.12|5623.95|5623.25|5623.95|5623.25|5623.82|5623.12|9
1724286940000|2024-08-22 00:35:40|5624.07|5623.37|5623.95|5623.25|5624.2|5623.5|5623.95|5623.25|6
1724286950000|2024-08-22 00:35:50|5624.07|5623.37|5624.2|5623.5|5624.2|5623.5|5623.95|5623.25|5
1724286960000|2024-08-22 00:36:00|||||||||4
1724286970000|2024-08-22 00:36:10|5624.07|5623.37|5624.2|5623.5|5624.2|5623.5|5623.95|5623.25|6
1724286980000|2024-08-22 00:36:20|5624.07|5623.37|5624.07|5623.37|5624.2|5623.5|5623.95|5623.25|1
1724286990000|2024-08-22 00:36:30|5624.2|5623.5|5624.2|5623.5|5624.2|5623.5|5624.07|5623.37|3
1724287000000|2024-08-22 00:36:40|5624.32|5623.62|5624.2|5623.5|5624.32|5623.62|5624.2|5623.5|19
1724287010000|2024-08-22 00:36:50|||||||||2
1724287020000|2024-08-22 00:37:00|5623.95|5623.25|5623.95|5623.25|5623.95|5623.25|5623.95|5623.25|11
1724287030000|2024-08-22 00:37:10|5624.07|5623.37|5624.2|5623.5|5624.2|5623.5|5624.07|5623.37|13
1724287050000|2024-08-22 00:37:30|5624.45|5623.75|5624.57|5623.87|5624.57|5623.87|5624.45|5623.75|20
1724287060000|2024-08-22 00:37:40|5624.7|5624|5624.57|5623.87|5624.7|5624|5624.45|5623.75|8
1724287070000|2024-08-22 00:37:50|5624.7|5624|5624.7|5624|5624.7|5624|5624.57|5623.87|6
1724287080000|2024-08-22 00:38:00|5624.57|5623.87|5624.57|5623.87|5624.57|5623.87|5624.57|5623.87|7
1724287090000|2024-08-22 00:38:10|5624.7|5624|5624.7|5624|5624.7|5624|5624.7|5624|0
1724287110000|2024-08-22 00:38:30|5624.57|5623.87|5624.45|5623.75|5624.57|5623.87|5624.45|5623.75|8
1724287120000|2024-08-22 00:38:40|5624.57|5623.87|5624.57|5623.87|5624.57|5623.87|5624.57|5623.87|4
1724287130000|2024-08-22 00:38:50|5624.7|5624|5624.7|5624|5624.7|5624|5624.45|5623.75|9
1724287140000|2024-08-22 00:39:00|5624.82|5624.12|5624.7|5624|5624.82|5624.12|5624.7|5624|8
1724287150000|2024-08-22 00:39:10|5624.82|5624.12|5624.7|5624|5624.95|5624.25|5624.7|5624|18
1724287170000|2024-08-22 00:39:30|5624.82|5624.12|5624.82|5624.12|5624.95|5624.25|5624.82|5624.12|5
1724287180000|2024-08-22 00:39:40|5624.95|5624.25|5624.45|5623.75|5624.95|5624.25|5624.45|5623.75|20
1724287190000|2024-08-22 00:39:50|5624.57|5623.87|5624.7|5624|5624.7|5624|5624.57|5623.87|4
1724287200000|2024-08-22 00:40:00|5624.82|5624.12|5624.7|5624|5624.82|5624.12|5624.7|5624|12
1724287220000|2024-08-22 00:40:20|5624.57|5623.87|5624.45|5623.75|5624.57|5623.87|5624.45|5623.75|11
1724287230000|2024-08-22 00:40:30|5624.57|5623.87|5624.57|5623.87|5624.7|5624|5624.45|5623.75|1
1724287240000|2024-08-22 00:40:40|5624.7|5624|5624.45|5623.75|5624.7|5624|5624.45|5623.75|1
1724287250000|2024-08-22 00:40:50|5624.57|5623.87|5624.7|5624|5624.7|5624|5624.45|5623.75|2
1724287260000|2024-08-22 00:41:00|5624.57|5623.87|5624.45|5623.75|5624.57|5623.87|5624.45|5623.75|3
1724287270000|2024-08-22 00:41:10|5624.2|5623.5|5624.45|5623.75|5624.45|5623.75|5624.2|5623.5|4
1724287280000|2024-08-22 00:41:20|5624.32|5623.62|5624.32|5623.62|5624.32|5623.62|5624.32|5623.62|1
1724287290000|2024-08-22 00:41:30|5624.45|5623.75|5624.45|5623.75|5624.45|5623.75|5624.32|5623.62|1
1724287310000|2024-08-22 00:41:50|5624.32|5623.62|5624.32|5623.62|5624.32|5623.62|5624.2|5623.5|9
1724287320000|2024-08-22 00:42:00|5624.2|5623.5|5624.2|5623.5|5624.32|5623.62|5624.2|5623.5|1
1724287350000|2024-08-22 00:42:30|5623.95|5623.25|5623.95|5623.25|5623.95|5623.25|5623.95|5623.25|14
1724287360000|2024-08-22 00:42:40|||||||||1
1724287370000|2024-08-22 00:42:50|5624.07|5623.37|5624.2|5623.5|5624.2|5623.5|5623.95|5623.25|9
1724287380000|2024-08-22 00:43:00|5624.07|5623.37|5624.2|5623.5|5624.2|5623.5|5624.07|5623.37|3
1724287390000|2024-08-22 00:43:10|5624.07|5623.37|5624.07|5623.37|5624.07|5623.37|5624.07|5623.37|1
1724287400000|2024-08-22 00:43:20|5623.95|5623.25|5623.95|5623.25|5624.07|5623.37|5623.95|5623.25|2
1724287430000|2024-08-22 00:43:50|||||||||7
1724287440000|2024-08-22 00:44:00|5624.2|5623.5|5624.2|5623.5|5624.2|5623.5|5624.2|5623.5|5
1724287480000|2024-08-22 00:44:40|5624.07|5623.37|5624.2|5623.5|5624.2|5623.5|5624.07|5623.37|8
1724287490000|2024-08-22 00:44:50|5624.07|5623.37|5623.95|5623.25|5624.2|5623.5|5623.95|5623.25|5
1724287500000|2024-08-22 00:45:00|5624.07|5623.37|5623.82|5623.12|5624.2|5623.5|5623.7|5623|16
1724287510000|2024-08-22 00:45:10|5623.95|5623.25|5623.95|5623.25|5623.95|5623.25|5623.82|5623.12|0
1724287520000|2024-08-22 00:45:20|5623.7|5623|5623.7|5623|5623.7|5623|5623.7|5623|21
1724287530000|2024-08-22 00:45:30|||||||||1
1724287550000|2024-08-22 00:45:50|5623.82|5623.12|5623.82|5623.12|5623.82|5623.12|5623.82|5623.12|2
1724287560000|2024-08-22 00:46:00|5623.95|5623.25|5623.82|5623.12|5623.95|5623.25|5623.7|5623|13
1724287570000|2024-08-22 00:46:10|5623.7|5623|5623.95|5623.25|5623.95|5623.25|5623.7|5623|2
1724287580000|2024-08-22 00:46:20|5624.07|5623.37|5623.95|5623.25|5624.07|5623.37|5623.95|5623.25|4
1724287590000|2024-08-22 00:46:30|5624.07|5623.37|5623.95|5623.25|5624.07|5623.37|5623.95|5623.25|2
1724287600000|2024-08-22 00:46:40|5624.07|5623.37|5624.2|5623.5|5624.2|5623.5|5624.07|5623.37|5
1724287610000|2024-08-22 00:46:50|5624.07|5623.37|5623.95|5623.25|5624.07|5623.37|5623.95|5623.25|3
1724287620000|2024-08-22 00:47:00|5623.82|5623.12|5624.07|5623.37|5624.07|5623.37|5623.82|5623.12|5
1724287630000|2024-08-22 00:47:10|5623.95|5623.25|5623.95|5623.25|5624.07|5623.37|5623.82|5623.12|10
1724287640000|2024-08-22 00:47:20|5623.82|5623.12|5623.95|5623.25|5623.95|5623.25|5623.7|5623|5
1724287660000|2024-08-22 00:47:40|5623.82|5623.12|5623.95|5623.25|5623.95|5623.25|5623.82|5623.12|8
1724287670000|2024-08-22 00:47:50|5623.82|5623.12|5623.82|5623.12|5623.95|5623.25|5623.82|5623.12|5
1724287680000|2024-08-22 00:48:00|5623.95|5623.25|5623.82|5623.12|5623.95|5623.25|5623.82|5623.12|0
1724287690000|2024-08-22 00:48:10|5623.95|5623.25|5623.82|5623.12|5623.95|5623.25|5623.82|5623.12|2
1724287700000|2024-08-22 00:48:20|5623.95|5623.25|5623.82|5623.12|5623.95|5623.25|5623.82|5623.12|0
1724287710000|2024-08-22 00:48:30|5623.95|5623.25|5623.95|5623.25|5623.95|5623.25|5623.95|5623.25|0
1724287720000|2024-08-22 00:48:40|5624.2|5623.5|5624.2|5623.5|5624.2|5623.5|5624.2|5623.5|14
1724287730000|2024-08-22 00:48:50|||||||||4
1724287780000|2024-08-22 00:49:40|||||||||9
1724287800000|2024-08-22 00:50:00|5624.07|5623.37|5624.2|5623.5|5624.2|5623.5|5623.95|5623.25|7
1724287850000|2024-08-22 00:50:50|5624.07|5623.37|5624.2|5623.5|5624.2|5623.5|5624.07|5623.37|5
1724287860000|2024-08-22 00:51:00|||||||||28
1724287870000|2024-08-22 00:51:10|5624.32|5623.62|5624.2|5623.5|5624.32|5623.62|5624.2|5623.5|2
1724287900000|2024-08-22 00:51:40|5624.32|5623.62|5624.32|5623.62|5624.45|5623.75|5624.32|5623.62|20
1724287910000|2024-08-22 00:51:50|5624.45|5623.75|5624.45|5623.75|5624.45|5623.75|5624.32|5623.62|4
1724287920000|2024-08-22 00:52:00|||||||||2
1724287930000|2024-08-22 00:52:10|5624.57|5623.87|5624.7|5624|5624.7|5624|5624.57|5623.87|19
1724287940000|2024-08-22 00:52:20|5624.57|5623.87|5624.45|5623.75|5624.57|5623.87|5624.45|5623.75|6
1724287960000|2024-08-22 00:52:40|5624.7|5624|5624.7|5624|5624.7|5624|5624.7|5624|10
1724287970000|2024-08-22 00:52:50|||||||||5
1724288030000|2024-08-22 00:53:50|||||||||6
1724288040000|2024-08-22 00:54:00|5624.82|5624.12|5624.95|5624.25|5624.95|5624.25|5624.82|5624.12|18
1724288050000|2024-08-22 00:54:10|5624.7|5624|5624.7|5624|5624.7|5624|5624.7|5624|11
1724288060000|2024-08-22 00:54:20|||||||||1
1724288080000|2024-08-22 00:54:40|||||||||2
1724288100000|2024-08-22 00:55:00|5624.45|5623.75|5624.45|5623.75|5624.45|5623.75|5624.2|5623.5|33
1724288110000|2024-08-22 00:55:10|||||||||1
1724288140000|2024-08-22 00:55:40|||||||||3
1724288160000|2024-08-22 00:56:00|5624.57|5623.87|5624.7|5624|5624.7|5624|5624.57|5623.87|7
1724288170000|2024-08-22 00:56:10|5624.57|5623.87|5624.57|5623.87|5624.57|5623.87|5624.57|5623.87|3
1724288180000|2024-08-22 00:56:20|5624.45|5623.75|5624.7|5624|5624.7|5624|5624.45|5623.75|3
1724288190000|2024-08-22 00:56:30|||||||||1
1724288200000|2024-08-22 00:56:40|||||||||4
1724288210000|2024-08-22 00:56:50|5624.57|5623.87|5624.45|5623.75|5624.57|5623.87|5624.45|5623.75|10
1724288220000|2024-08-22 00:57:00|5624.32|5623.62|5624.2|5623.5|5624.32|5623.62|5624.2|5623.5|33
1724288230000|2024-08-22 00:57:10|5624.32|5623.62|5624.2|5623.5|5624.32|5623.62|5624.2|5623.5|2
1724288250000|2024-08-22 00:57:30|5623.95|5623.25|5623.7|5623|5623.95|5623.25|5623.7|5623|41
1724288260000|2024-08-22 00:57:40|||||||||4
1724288280000|2024-08-22 00:58:00|||||||||4
1724288290000|2024-08-22 00:58:10|||||||||1
1724288300000|2024-08-22 00:58:20|5623.82|5623.12|5623.7|5623|5623.95|5623.25|5623.7|5623|21
1724288310000|2024-08-22 00:58:30|5623.82|5623.12|5623.7|5623|5623.82|5623.12|5623.7|5623|3
1724288330000|2024-08-22 00:58:50|5623.45|5622.75|5623.45|5622.75|5623.45|5622.75|5623.45|5622.75|15
1724288340000|2024-08-22 00:59:00|5623.2|5622.5|5622.95|5622.25|5623.2|5622.5|5622.95|5622.25|62
1724288350000|2024-08-22 00:59:10|5623.07|5622.37|5623.2|5622.5|5623.2|5622.5|5623.07|5622.37|6
1724288360000|2024-08-22 00:59:20|5623.07|5622.37|5623.2|5622.5|5623.2|5622.5|5622.95|5622.25|22
1724288370000|2024-08-22 00:59:30|5622.95|5622.25|5623.2|5622.5|5623.2|5622.5|5622.95|5622.25|2
1724288380000|2024-08-22 00:59:40|5623.45|5622.75|5623.2|5622.5|5623.45|5622.75|5623.2|5622.5|16
1724288390000|2024-08-22 00:59:50|||||||||3
1724288400000|2024-08-22 01:00:00|5623.32|5622.62|5623.45|5622.75|5623.45|5622.75|5623.32|5622.62|5
1724288410000|2024-08-22 01:00:10|5623.2|5622.5|5623.2|5622.5|5623.2|5622.5|5623.2|5622.5|8
1724288420000|2024-08-22 01:00:20|5622.95|5622.25|5623.2|5622.5|5623.2|5622.5|5622.95|5622.25|14
1724288430000|2024-08-22 01:00:30|5623.07|5622.37|5623.07|5622.37|5623.07|5622.37|5622.95|5622.25|8
1724288440000|2024-08-22 01:00:40|5622.95|5622.25|5622.95|5622.25|5623.07|5622.37|5622.95|5622.25|0
1724288450000|2024-08-22 01:00:50|5623.07|5622.37|5623.07|5622.37|5623.2|5622.5|5623.07|5622.37|5
1724288460000|2024-08-22 01:01:00|5623.2|5622.5|5623.45|5622.75|5623.45|5622.75|5623.2|5622.5|19
1724288470000|2024-08-22 01:01:10|5623.32|5622.62|5623.32|5622.62|5623.32|5622.62|5623.32|5622.62|1
1724288480000|2024-08-22 01:01:20|5623.45|5622.75|5623.45|5622.75|5623.45|5622.75|5623.45|5622.75|11
1724288490000|2024-08-22 01:01:30|5623.32|5622.62|5623.57|5622.87|5623.7|5623|5623.32|5622.62|16
1724288500000|2024-08-22 01:01:40|5623.45|5622.75|5623.45|5622.75|5623.45|5622.75|5623.45|5622.75|3
1724288510000|2024-08-22 01:01:50|5623.57|5622.87|5623.45|5622.75|5623.57|5622.87|5623.45|5622.75|13
1724288520000|2024-08-22 01:02:00|5623.32|5622.62|5623.2|5622.5|5623.32|5622.62|5623.2|5622.5|6
1724288580000|2024-08-22 01:03:00|5623.32|5622.62|5623.2|5622.5|5623.45|5622.75|5623.2|5622.5|26
1724288590000|2024-08-22 01:03:10|5623.32|5622.62|5623.2|5622.5|5623.45|5622.75|5623.2|5622.5|6
1724288600000|2024-08-22 01:03:20|5623.45|5622.75|5623.45|5622.75|5623.45|5622.75|5623.45|5622.75|3
1724288610000|2024-08-22 01:03:30|||||||||1
1724288680000|2024-08-22 01:04:40|||||||||10
1724288690000|2024-08-22 01:04:50|5623.7|5623|5623.7|5623|5623.7|5623|5623.7|5623|14
1724288700000|2024-08-22 01:05:00|5623.57|5622.87|5623.45|5622.75|5623.57|5622.87|5623.45|5622.75|15
1724288720000|2024-08-22 01:05:20|5623.57|5622.87|5623.57|5622.87|5623.57|5622.87|5623.45|5622.75|6
1724288730000|2024-08-22 01:05:30|5623.45|5622.75|5623.45|5622.75|5623.45|5622.75|5623.45|5622.75|0
1724288740000|2024-08-22 01:05:40|5623.32|5622.62|5623.2|5622.5|5623.32|5622.62|5623.2|5622.5|41
1724288760000|2024-08-22 01:06:00|5623.45|5622.75|5623.32|5622.62|5623.45|5622.75|5623.32|5622.62|20
1724288770000|2024-08-22 01:06:10|5623.2|5622.5|5623.45|5622.75|5623.45|5622.75|5623.2|5622.5|13
1724288800000|2024-08-22 01:06:40|5623.2|5622.5|5622.95|5622.25|5623.2|5622.5|5622.95|5622.25|22
1724288830000|2024-08-22 01:07:10|||||||||1
1724288840000|2024-08-22 01:07:20|||||||||9
1724288860000|2024-08-22 01:07:40|5623.2|5622.5|5623.2|5622.5|5623.2|5622.5|5623.2|5622.5|20
1724288870000|2024-08-22 01:07:50|5623.45|5622.75|5623.2|5622.5|5623.45|5622.75|5623.2|5622.5|12
1724288880000|2024-08-22 01:08:00|5623.45|5622.75|5623.45|5622.75|5623.45|5622.75|5623.45|5622.75|15
1724288890000|2024-08-22 01:08:10|5623.32|5622.62|5623.45|5622.75|5623.45|5622.75|5623.2|5622.5|14
1724288900000|2024-08-22 01:08:20|5623.32|5622.62|5623.2|5622.5|5623.45|5622.75|5623.2|5622.5|4
1724288910000|2024-08-22 01:08:30|||||||||1
1724288930000|2024-08-22 01:08:50|5623.07|5622.37|5622.95|5622.25|5623.07|5622.37|5622.95|5622.25|22
1724288940000|2024-08-22 01:09:00|5623.2|5622.5|5623.2|5622.5|5623.2|5622.5|5623.2|5622.5|6
1724288960000|2024-08-22 01:09:20|5622.95|5622.25|5622.95|5622.25|5622.95|5622.25|5622.95|5622.25|12
1724288970000|2024-08-22 01:09:30|5623.2|5622.5|5623.2|5622.5|5623.2|5622.5|5623.2|5622.5|19
1724289000000|2024-08-22 01:10:00|5623.07|5622.37|5622.95|5622.25|5623.07|5622.37|5622.95|5622.25|7
1724289010000|2024-08-22 01:10:10|5623.07|5622.37|5622.95|5622.25|5623.07|5622.37|5622.95|5622.25|4
1724289020000|2024-08-22 01:10:20|5623.07|5622.37|5623.07|5622.37|5623.2|5622.5|5623.07|5622.37|5
1724289030000|2024-08-22 01:10:30|5622.95|5622.25|5622.95|5622.25|5622.95|5622.25|5622.95|5622.25|1
1724289040000|2024-08-22 01:10:40|5623.2|5622.5|5623.2|5622.5|5623.2|5622.5|5623.07|5622.37|22
1724289050000|2024-08-22 01:10:50|5623.32|5622.62|5623.2|5622.5|5623.32|5622.62|5623.2|5622.5|17
1724289060000|2024-08-22 01:11:00|5623.32|5622.62|5623.2|5622.5|5623.45|5622.75|5623.2|5622.5|4
1724289080000|2024-08-22 01:11:20|||||||||1
1724289090000|2024-08-22 01:11:30|5623.07|5622.37|5622.95|5622.25|5623.07|5622.37|5622.95|5622.25|35
1724289100000|2024-08-22 01:11:40|5623.2|5622.5|5623.2|5622.5|5623.2|5622.5|5623.2|5622.5|23
1724289110000|2024-08-22 01:11:50|5623.07|5622.37|5623.2|5622.5|5623.2|5622.5|5622.95|5622.25|14
1724289120000|2024-08-22 01:12:00|5623.07|5622.37|5622.95|5622.25|5623.07|5622.37|5622.95|5622.25|5
1724289150000|2024-08-22 01:12:30|5622.82|5622.12|5622.95|5622.25|5622.95|5622.25|5622.7|5622|9
1724289160000|2024-08-22 01:12:40|5623.2|5622.5|5623.2|5622.5|5623.2|5622.5|5623.2|5622.5|3
1724289170000|2024-08-22 01:12:50|||||||||2
1724289180000|2024-08-22 01:13:00|5623.32|5622.62|5623.45|5622.75|5623.45|5622.75|5623.32|5622.62|9
1724289190000|2024-08-22 01:13:10|5623.2|5622.5|5623.45|5622.75|5623.45|5622.75|5623.2|5622.5|3
1724289200000|2024-08-22 01:13:20|5623.7|5623|5623.7|5623|5623.7|5623|5623.7|5623|18
1724289220000|2024-08-22 01:13:40|5623.45|5622.75|5623.45|5622.75|5623.57|5622.87|5623.45|5622.75|9
1724289240000|2024-08-22 01:14:00|5623.57|5622.87|5623.57|5622.87|5623.57|5622.87|5623.45|5622.75|11
1724289250000|2024-08-22 01:14:10|5623.45|5622.75|5623.45|5622.75|5623.7|5623|5623.45|5622.75|5
1724289260000|2024-08-22 01:14:20|5623.7|5623|5623.7|5623|5623.7|5623|5623.7|5623|9
1724289270000|2024-08-22 01:14:30|5623.57|5622.87|5623.57|5622.87|5623.57|5622.87|5623.57|5622.87|1
1724289280000|2024-08-22 01:14:40|5623.45|5622.75|5623.32|5622.62|5623.45|5622.75|5623.32|5622.62|7
1724289290000|2024-08-22 01:14:50|5623.45|5622.75|5623.32|5622.62|5623.45|5622.75|5623.32|5622.62|0
1724289300000|2024-08-22 01:15:00|5623.45|5622.75|5623.45|5622.75|5623.45|5622.75|5623.45|5622.75|0
1724289310000|2024-08-22 01:15:10|5623.32|5622.62|5623.45|5622.75|5623.45|5622.75|5623.32|5622.62|4
1724289320000|2024-08-22 01:15:20|5623.2|5622.5|5623.2|5622.5|5623.2|5622.5|5623.2|5622.5|7
1724289330000|2024-08-22 01:15:30|||||||||1
1724289360000|2024-08-22 01:16:00|||||||||2
1724289380000|2024-08-22 01:16:20|5622.95|5622.25|5622.7|5622|5622.95|5622.25|5622.7|5622|19
1724289390000|2024-08-22 01:16:30|||||||||1
1724289400000|2024-08-22 01:16:40|5622.82|5622.12|5622.57|5621.87|5622.82|5622.12|5622.45|5621.75|45
1724289410000|2024-08-22 01:16:50|5622.7|5622|5622.7|5622|5622.7|5622|5622.57|5621.87|1
1724289430000|2024-08-22 01:17:10|5622.95|5622.25|5622.82|5622.12|5622.95|5622.25|5622.82|5622.12|7
1724289440000|2024-08-22 01:17:20|5622.95|5622.25|5622.7|5622|5622.95|5622.25|5622.7|5622|11
1724289450000|2024-08-22 01:17:30|5622.82|5622.12|5622.95|5622.25|5622.95|5622.25|5622.7|5622|3
1724289460000|2024-08-22 01:17:40|5622.82|5622.12|5622.95|5622.25|5622.95|5622.25|5622.7|5622|13
1724289470000|2024-08-22 01:17:50|5622.82|5622.12|5622.7|5622|5622.82|5622.12|5622.7|5622|6
1724289480000|2024-08-22 01:18:00|5622.57|5621.87|5622.57|5621.87|5622.7|5622|5622.45|5621.75|14
1724289490000|2024-08-22 01:18:10|5622.7|5622|5622.45|5621.75|5622.7|5622|5622.45|5621.75|18
1724289500000|2024-08-22 01:18:20|5622.32|5621.62|5622.2|5621.5|5622.32|5621.62|5621.95|5621.25|64
1724289510000|2024-08-22 01:18:30|5622.07|5621.37|5622.2|5621.5|5622.45|5621.75|5622.07|5621.37|25
1724289520000|2024-08-22 01:18:40|||||||||7
1724289540000|2024-08-22 01:19:00|5622.32|5621.62|5622.45|5621.75|5622.45|5621.75|5622.2|5621.5|22
1724289550000|2024-08-22 01:19:10|5622.32|5621.62|5622.45|5621.75|5622.45|5621.75|5622.2|5621.5|2
1724289570000|2024-08-22 01:19:30|||||||||10
1724289580000|2024-08-22 01:19:40|||||||||1
1724289590000|2024-08-22 01:19:50|5622.57|5621.87|5622.7|5622|5622.7|5622|5622.57|5621.87|6
1724289600000|2024-08-22 01:20:00|||||||||5
1724289610000|2024-08-22 01:20:10|5622.95|5622.25|5622.95|5622.25|5622.95|5622.25|5622.95|5622.25|11
1724289620000|2024-08-22 01:20:20|5622.82|5622.12|5622.7|5622|5622.82|5622.12|5622.7|5622|10
1724289630000|2024-08-22 01:20:30|||||||||4
1724289640000|2024-08-22 01:20:40|||||||||3
1724289650000|2024-08-22 01:20:50|||||||||8
1724289690000|2024-08-22 01:21:30|5622.57|5621.87|5622.57|5621.87|5622.57|5621.87|5622.45|5621.75|13
1724289700000|2024-08-22 01:21:40|5622.45|5621.75|5622.45|5621.75|5622.45|5621.75|5622.45|5621.75|2
1724289730000|2024-08-22 01:22:10|5622.32|5621.62|5622.45|5621.75|5622.45|5621.75|5622.2|5621.5|21
1724289740000|2024-08-22 01:22:20|||||||||8
1724289760000|2024-08-22 01:22:40|5622.57|5621.87|5622.57|5621.87|5622.57|5621.87|5622.57|5621.87|1
1724289770000|2024-08-22 01:22:50|5622.45|5621.75|5622.45|5621.75|5622.45|5621.75|5622.45|5621.75|1
1724289780000|2024-08-22 01:23:00|5622.7|5622|5622.7|5622|5622.7|5622|5622.7|5622|3
1724289790000|2024-08-22 01:23:10|||||||||1
1724289810000|2024-08-22 01:23:30|5622.57|5621.87|5622.7|5622|5622.7|5622|5622.57|5621.87|12
1724289840000|2024-08-22 01:24:00|5622.82|5622.12|5622.7|5622|5622.95|5622.25|5622.7|5622|23
1724289880000|2024-08-22 01:24:40|||||||||4
1724289890000|2024-08-22 01:24:50|5622.95|5622.25|5622.95|5622.25|5622.95|5622.25|5622.82|5622.12|2
1724289910000|2024-08-22 01:25:10|5623.2|5622.5|5623.2|5622.5|5623.2|5622.5|5623.2|5622.5|12
1724289930000|2024-08-22 01:25:30|5623.07|5622.37|5623.2|5622.5|5623.2|5622.5|5622.95|5622.25|18
1724289940000|2024-08-22 01:25:40|5623.07|5622.37|5623.2|5622.5|5623.2|5622.5|5622.95|5622.25|3
1724289950000|2024-08-22 01:25:50|5623.07|5622.37|5622.95|5622.25|5623.2|5622.5|5622.95|5622.25|12
1724289960000|2024-08-22 01:26:00|5623.07|5622.37|5622.95|5622.25|5623.2|5622.5|5622.95|5622.25|16
1724289970000|2024-08-22 01:26:10|5623.07|5622.37|5623.2|5622.5|5623.2|5622.5|5623.07|5622.37|7
1724289980000|2024-08-22 01:26:20|5622.95|5622.25|5623.2|5622.5|5623.2|5622.5|5622.95|5622.25|30
1724290010000|2024-08-22 01:26:50|5623.07|5622.37|5623.2|5622.5|5623.2|5622.5|5623.07|5622.37|11
1724290020000|2024-08-22 01:27:00|5623.07|5622.37|5623.2|5622.5|5623.2|5622.5|5623.07|5622.37|10
1724290030000|2024-08-22 01:27:10|||||||||2
1724290040000|2024-08-22 01:27:20|5623.07|5622.37|5623.2|5622.5|5623.2|5622.5|5623.07|5622.37|11
1724290060000|2024-08-22 01:27:40|||||||||2
1724290130000|2024-08-22 01:28:50|5623.07|5622.37|5623.2|5622.5|5623.2|5622.5|5622.95|5622.25|34
1724290140000|2024-08-22 01:29:00|5622.82|5622.12|5622.7|5622|5622.82|5622.12|5622.7|5622|20
1724290150000|2024-08-22 01:29:10|5622.82|5622.12|5622.7|5622|5622.82|5622.12|5622.7|5622|2
1724290170000|2024-08-22 01:29:30|5622.57|5621.87|5622.7|5622|5622.7|5622|5622.57|5621.87|11
1724290180000|2024-08-22 01:29:40|5622.57|5621.87|5622.7|5622|5622.7|5622|5622.45|5621.75|3
1724290200000|2024-08-22 01:30:00|||||||||2
1724290210000|2024-08-22 01:30:10|5622.57|5621.87|5622.45|5621.75|5622.57|5621.87|5622.45|5621.75|7
1724290220000|2024-08-22 01:30:20|||||||||3
1724290230000|2024-08-22 01:30:30|||||||||4
1724290240000|2024-08-22 01:30:40|||||||||1
1724290260000|2024-08-22 01:31:00|5622.32|5621.62|5621.95|5621.25|5622.32|5621.62|5621.7|5621|76
1724290280000|2024-08-22 01:31:20|5622.2|5621.5|5622.2|5621.5|5622.2|5621.5|5622.2|5621.5|12
1724290290000|2024-08-22 01:31:30|||||||||4
1724290300000|2024-08-22 01:31:40|||||||||1
1724290310000|2024-08-22 01:31:50|5621.95|5621.25|5622.2|5621.5|5622.2|5621.5|5621.95|5621.25|32
1724290320000|2024-08-22 01:32:00|5622.45|5621.75|5622.45|5621.75|5622.45|5621.75|5622.45|5621.75|5
1724290330000|2024-08-22 01:32:10|5622.32|5621.62|5622.2|5621.5|5622.32|5621.62|5622.2|5621.5|15
1724290340000|2024-08-22 01:32:20|||||||||3
1724290350000|2024-08-22 01:32:30|||||||||6
1724290360000|2024-08-22 01:32:40|||||||||6
1724290370000|2024-08-22 01:32:50|5622.07|5621.37|5622.07|5621.37|5622.2|5621.5|5622.07|5621.37|5
1724290380000|2024-08-22 01:33:00|5622.2|5621.5|5622.2|5621.5|5622.45|5621.75|5622.2|5621.5|16
1724290390000|2024-08-22 01:33:10|5622.32|5621.62|5622.2|5621.5|5622.32|5621.62|5622.2|5621.5|2
1724290400000|2024-08-22 01:33:20|||||||||1
1724290410000|2024-08-22 01:33:30|||||||||4
1724290440000|2024-08-22 01:34:00|5622.45|5621.75|5622.2|5621.5|5622.45|5621.75|5622.2|5621.5|11
1724290450000|2024-08-22 01:34:10|5622.07|5621.37|5622.2|5621.5|5622.2|5621.5|5622.07|5621.37|7
1724290460000|2024-08-22 01:34:20|||||||||4
1724290470000|2024-08-22 01:34:30|||||||||2
1724290490000|2024-08-22 01:34:50|5622.07|5621.37|5622.2|5621.5|5622.2|5621.5|5622.07|5621.37|11
1724290500000|2024-08-22 01:35:00|||||||||2
1724290510000|2024-08-22 01:35:10|||||||||1
1724290520000|2024-08-22 01:35:20|5622.32|5621.62|5622.2|5621.5|5622.45|5621.75|5622.2|5621.5|24
1724290530000|2024-08-22 01:35:30|5622.32|5621.62|5622.45|5621.75|5622.45|5621.75|5622.32|5621.62|15
1724290550000|2024-08-22 01:35:50|5622.32|5621.62|5622.2|5621.5|5622.32|5621.62|5622.2|5621.5|7
1724290560000|2024-08-22 01:36:00|5622.07|5621.37|5622.07|5621.37|5622.2|5621.5|5622.07|5621.37|6
1724290570000|2024-08-22 01:36:10|5621.95|5621.25|5622.2|5621.5|5622.2|5621.5|5621.95|5621.25|2
1724290580000|2024-08-22 01:36:20|||||||||4
1724290590000|2024-08-22 01:36:30|||||||||2
1724290630000|2024-08-22 01:37:10|5622.07|5621.37|5621.95|5621.25|5622.07|5621.37|5621.95|5621.25|14
1724290640000|2024-08-22 01:37:20|5622.07|5621.37|5622.2|5621.5|5622.2|5621.5|5622.07|5621.37|6
1724290650000|2024-08-22 01:37:30|5622.07|5621.37|5622.07|5621.37|5622.2|5621.5|5621.95|5621.25|5
1724290660000|2024-08-22 01:37:40|5621.95|5621.25|5621.95|5621.25|5621.95|5621.25|5621.95|5621.25|0
1724290670000|2024-08-22 01:37:50|5621.82|5621.12|5621.7|5621|5621.82|5621.12|5621.7|5621|22
1724290690000|2024-08-22 01:38:10|5621.57|5620.87|5621.07|5620.37|5621.57|5620.87|5620.95|5620.25|145
1724290700000|2024-08-22 01:38:20|5621.2|5620.5|5621.2|5620.5|5621.2|5620.5|5621.2|5620.5|0
1724290710000|2024-08-22 01:38:30|5621.07|5620.37|5621.07|5620.37|5621.2|5620.5|5621.07|5620.37|14
1724290720000|2024-08-22 01:38:40|5621.2|5620.5|5621.2|5620.5|5621.2|5620.5|5621.07|5620.37|17
1724290730000|2024-08-22 01:38:50|5621.32|5620.62|5621.32|5620.62|5621.45|5620.75|5621.2|5620.5|35
1724290740000|2024-08-22 01:39:00|5621.2|5620.5|5621.2|5620.5|5621.32|5620.62|5621.2|5620.5|2
1724290750000|2024-08-22 01:39:10|5621.07|5620.37|5621.32|5620.62|5621.32|5620.62|5621.07|5620.37|14
1724290760000|2024-08-22 01:39:20|5621.45|5620.75|5621.45|5620.75|5621.45|5620.75|5621.45|5620.75|9
1724290770000|2024-08-22 01:39:30|5621.7|5621|5621.82|5621.12|5621.95|5621.25|5621.7|5621|20
1724290780000|2024-08-22 01:39:40|5621.7|5621|5621.7|5621|5621.82|5621.12|5621.7|5621|14
1724290790000|2024-08-22 01:39:50|5621.82|5621.12|5621.95|5621.25|5621.95|5621.25|5621.7|5621|10
1724290800000|2024-08-22 01:40:00|5621.82|5621.12|5621.57|5620.87|5621.82|5621.12|5621.45|5620.75|6
1724290810000|2024-08-22 01:40:10|5621.45|5620.75|5621.7|5621|5621.7|5621|5621.45|5620.75|5
1724290820000|2024-08-22 01:40:20|||||||||2
1724290830000|2024-08-22 01:40:30|5621.57|5620.87|5621.45|5620.75|5621.57|5620.87|5621.45|5620.75|1
1724290840000|2024-08-22 01:40:40|5621.57|5620.87|5621.57|5620.87|5621.7|5621|5621.45|5620.75|2
1724290850000|2024-08-22 01:40:50|5621.7|5621|5621.7|5621|5621.7|5621|5621.57|5620.87|0
1724290860000|2024-08-22 01:41:00|5621.57|5620.87|5621.7|5621|5621.7|5621|5621.57|5620.87|6
1724290940000|2024-08-22 01:42:20|5621.95|5621.25|5621.95|5621.25|5621.95|5621.25|5621.95|5621.25|14
1724290950000|2024-08-22 01:42:30|||||||||2
1724290970000|2024-08-22 01:42:50|||||||||2
1724290980000|2024-08-22 01:43:00|5621.7|5621|5621.45|5620.75|5621.7|5621|5621.45|5620.75|38
1724291000000|2024-08-22 01:43:20|5621.57|5620.87|5621.57|5620.87|5621.57|5620.87|5621.45|5620.75|11
1724291010000|2024-08-22 01:43:30|5621.45|5620.75|5621.45|5620.75|5621.7|5621|5621.45|5620.75|11
1724291020000|2024-08-22 01:43:40|||||||||4
1724291040000|2024-08-22 01:44:00|5621.7|5621|5621.7|5621|5621.7|5621|5621.7|5621|10
1724291050000|2024-08-22 01:44:10|5621.57|5620.87|5621.7|5621|5621.7|5621|5621.45|5620.75|11
1724291060000|2024-08-22 01:44:20|5621.95|5621.25|5621.95|5621.25|5621.95|5621.25|5621.95|5621.25|11
1724291100000|2024-08-22 01:45:00|||||||||14
1724291130000|2024-08-22 01:45:30|5622.2|5621.5|5622.2|5621.5|5622.2|5621.5|5622.2|5621.5|29
1724291140000|2024-08-22 01:45:40|5622.07|5621.37|5622.07|5621.37|5622.2|5621.5|5622.07|5621.37|1
1724291150000|2024-08-22 01:45:50|5621.95|5621.25|5622.2|5621.5|5622.2|5621.5|5621.95|5621.25|4
1724291160000|2024-08-22 01:46:00|5622.07|5621.37|5622.45|5621.75|5622.45|5621.75|5622.07|5621.37|27
1724291170000|2024-08-22 01:46:10|||||||||4
1724291180000|2024-08-22 01:46:20|5622.32|5621.62|5622.2|5621.5|5622.32|5621.62|5622.2|5621.5|2
1724291190000|2024-08-22 01:46:30|5621.95|5621.25|5621.95|5621.25|5621.95|5621.25|5621.95|5621.25|3
1724291200000|2024-08-22 01:46:40|5622.07|5621.37|5621.95|5621.25|5622.07|5621.37|5621.95|5621.25|7
1724291220000|2024-08-22 01:47:00|5622.07|5621.37|5622.07|5621.37|5622.07|5621.37|5622.07|5621.37|12
1724291230000|2024-08-22 01:47:10|5621.95|5621.25|5622.07|5621.37|5622.07|5621.37|5621.95|5621.25|4
1724291240000|2024-08-22 01:47:20|5621.95|5621.25|5622.2|5621.5|5622.2|5621.5|5621.95|5621.25|1
1724291250000|2024-08-22 01:47:30|||||||||2
1724291260000|2024-08-22 01:47:40|5621.95|5621.25|5621.95|5621.25|5621.95|5621.25|5621.95|5621.25|6
1724291270000|2024-08-22 01:47:50|||||||||3
1724291280000|2024-08-22 01:48:00|5622.07|5621.37|5622.2|5621.5|5622.2|5621.5|5622.07|5621.37|6
1724291310000|2024-08-22 01:48:30|5622.45|5621.75|5622.45|5621.75|5622.45|5621.75|5622.45|5621.75|7
1724291320000|2024-08-22 01:48:40|||||||||1
1724291360000|2024-08-22 01:49:20|5622.7|5622|5622.7|5622|5622.7|5622|5622.7|5622|13
1724291370000|2024-08-22 01:49:30|||||||||2
1724291400000|2024-08-22 01:50:00|5622.82|5622.12|5622.95|5622.25|5622.95|5622.25|5622.7|5622|17
1724291410000|2024-08-22 01:50:10|5622.82|5622.12|5622.95|5622.25|5622.95|5622.25|5622.82|5622.12|29
1724291430000|2024-08-22 01:50:30|5623.07|5622.37|5623.07|5622.37|5623.07|5622.37|5623.07|5622.37|6
1724291440000|2024-08-22 01:50:40|5622.95|5622.25|5622.95|5622.25|5623.07|5622.37|5622.95|5622.25|1
1724291450000|2024-08-22 01:50:50|||||||||6
1724291460000|2024-08-22 01:51:00|||||||||4
1724291490000|2024-08-22 01:51:30|5622.7|5622|5622.7|5622|5622.7|5622|5622.7|5622|17
1724291500000|2024-08-22 01:51:40|5622.82|5622.12|5622.95|5622.25|5622.95|5622.25|5622.82|5622.12|10
1724291520000|2024-08-22 01:52:00|5622.82|5622.12|5622.82|5622.12|5622.95|5622.25|5622.7|5622|6
1724291530000|2024-08-22 01:52:10|5622.95|5622.25|5622.95|5622.25|5623.07|5622.37|5622.95|5622.25|8
1724291540000|2024-08-22 01:52:20|||||||||1
1724291570000|2024-08-22 01:52:50|||||||||1
1724291580000|2024-08-22 01:53:00|||||||||2
1724291590000|2024-08-22 01:53:10|||||||||1
1724291600000|2024-08-22 01:53:20|5623.07|5622.37|5623.2|5622.5|5623.2|5622.5|5623.07|5622.37|9
1724291630000|2024-08-22 01:53:50|5623.07|5622.37|5622.95|5622.25|5623.07|5622.37|5622.95|5622.25|12
1724291650000|2024-08-22 01:54:10|5622.7|5622|5622.82|5622.12|5622.82|5622.12|5622.7|5622|12
1724291660000|2024-08-22 01:54:20|5622.95|5622.25|5622.95|5622.25|5622.95|5622.25|5622.95|5622.25|0
1724291670000|2024-08-22 01:54:30|5622.82|5622.12|5622.7|5622|5622.82|5622.12|5622.7|5622|2
1724291690000|2024-08-22 01:54:50|||||||||2
1724291710000|2024-08-22 01:55:10|5622.57|5621.87|5622.57|5621.87|5622.7|5622|5622.45|5621.75|12
1724291720000|2024-08-22 01:55:20|5622.7|5622|5622.7|5622|5622.7|5622|5622.7|5622|4
1724291760000|2024-08-22 01:56:00|||||||||4
1724291780000|2024-08-22 01:56:20|||||||||4
1724291790000|2024-08-22 01:56:30|||||||||3
1724291820000|2024-08-22 01:57:00|5622.82|5622.12|5622.82|5622.12|5622.82|5622.12|5622.82|5622.12|6
1724291830000|2024-08-22 01:57:10|5622.7|5622|5622.7|5622|5622.82|5622.12|5622.7|5622|1
1724291840000|2024-08-22 01:57:20|5622.82|5622.12|5622.82|5622.12|5622.82|5622.12|5622.7|5622|2
1724291850000|2024-08-22 01:57:30|5622.7|5622|5622.7|5622|5622.95|5622.25|5622.7|5622|2
1724291900000|2024-08-22 01:58:20|||||||||1
1724291930000|2024-08-22 01:58:50|5622.57|5621.87|5622.57|5621.87|5622.57|5621.87|5622.45|5621.75|8
1724291940000|2024-08-22 01:59:00|5622.7|5622|5622.7|5622|5622.7|5622|5622.7|5622|1
1724291960000|2024-08-22 01:59:20|5622.45|5621.75|5622.45|5621.75|5622.45|5621.75|5622.45|5621.75|7
1724291970000|2024-08-22 01:59:30|5622.57|5621.87|5622.7|5622|5622.7|5622|5622.57|5621.87|3
1724291980000|2024-08-22 01:59:40|5622.57|5621.87|5622.7|5622|5622.7|5622|5622.57|5621.87|8
1724292000000|2024-08-22 02:00:00|5622.45|5621.75|5622.45|5621.75|5622.45|5621.75|5622.45|5621.75|13
1724292010000|2024-08-22 02:00:10|5622.32|5621.62|5622.2|5621.5|5622.32|5621.62|5622.2|5621.5|19
1724292020000|2024-08-22 02:00:20|||||||||2
1724292030000|2024-08-22 02:00:30|5622.07|5621.37|5621.95|5621.25|5622.07|5621.37|5621.95|5621.25|6
1724292040000|2024-08-22 02:00:40|5621.7|5621|5621.7|5621|5621.7|5621|5621.45|5620.75|40
1724292050000|2024-08-22 02:00:50|5621.57|5620.87|5621.57|5620.87|5621.7|5621|5621.45|5620.75|8
1724292060000|2024-08-22 02:01:00|5621.7|5621|5621.7|5621|5621.7|5621|5621.7|5621|7
1724292070000|2024-08-22 02:01:10|5621.57|5620.87|5621.45|5620.75|5621.57|5620.87|5621.45|5620.75|11
1724292080000|2024-08-22 02:01:20|||||||||2
1724292090000|2024-08-22 02:01:30|5621.2|5620.5|5621.07|5620.37|5621.2|5620.5|5620.95|5620.25|26
1724292100000|2024-08-22 02:01:40|5621.2|5620.5|5621.2|5620.5|5621.2|5620.5|5620.95|5620.25|17
1724292110000|2024-08-22 02:01:50|5620.95|5620.25|5620.95|5620.25|5621.07|5620.37|5620.95|5620.25|22
1724292120000|2024-08-22 02:02:00|5621.2|5620.5|5620.95|5620.25|5621.2|5620.5|5620.95|5620.25|15
1724292150000|2024-08-22 02:02:30|5621.2|5620.5|5621.2|5620.5|5621.2|5620.5|5621.07|5620.37|16
1724292160000|2024-08-22 02:02:40|||||||||2
1724292190000|2024-08-22 02:03:10|5621.32|5620.62|5621.32|5620.62|5621.45|5620.75|5621.2|5620.5|31
1724292200000|2024-08-22 02:03:20|5621.45|5620.75|5621.2|5620.5|5621.45|5620.75|5621.2|5620.5|25
1724292250000|2024-08-22 02:04:10|5621.32|5620.62|5621.2|5620.5|5621.32|5620.62|5621.2|5620.5|20
1724292260000|2024-08-22 02:04:20|5621.32|5620.62|5621.45|5620.75|5621.45|5620.75|5621.32|5620.62|13
1724292270000|2024-08-22 02:04:30|5621.57|5620.87|5621.7|5621|5621.7|5621|5621.57|5620.87|5
1724292290000|2024-08-22 02:04:50|5621.57|5620.87|5621.2|5620.5|5621.57|5620.87|5621.2|5620.5|18
1724292340000|2024-08-22 02:05:40|5620.95|5620.25|5620.95|5620.25|5621.2|5620.5|5620.95|5620.25|20
1724292350000|2024-08-22 02:05:50|5620.7|5620|5620.7|5620|5620.7|5620|5620.7|5620|14
1724292360000|2024-08-22 02:06:00|||||||||25
1724292370000|2024-08-22 02:06:10|5620.82|5620.12|5620.82|5620.12|5620.95|5620.25|5620.82|5620.12|5
1724292380000|2024-08-22 02:06:20|5620.7|5620|5620.7|5620|5620.95|5620.25|5620.7|5620|4
1724292390000|2024-08-22 02:06:30|5620.45|5619.75|5620.45|5619.75|5620.45|5619.75|5620.45|5619.75|43
1724292400000|2024-08-22 02:06:40|||||||||3
1724292410000|2024-08-22 02:06:50|5620.2|5619.5|5620.45|5619.75|5620.45|5619.75|5620.2|5619.5|15
1724292420000|2024-08-22 02:07:00|5620.57|5619.87|5620.7|5620|5620.7|5620|5620.45|5619.75|12
1724292430000|2024-08-22 02:07:10|5620.57|5619.87|5620.45|5619.75|5620.57|5619.87|5620.45|5619.75|4
1724292450000|2024-08-22 02:07:30|5620.57|5619.87|5620.7|5620|5620.7|5620|5620.45|5619.75|17
1724292470000|2024-08-22 02:07:50|5620.45|5619.75|5620.45|5619.75|5620.45|5619.75|5620.45|5619.75|65
1724292480000|2024-08-22 02:08:00|5620.57|5619.87|5620.45|5619.75|5620.57|5619.87|5620.45|5619.75|14
1724292490000|2024-08-22 02:08:10|5620.32|5619.62|5620.32|5619.62|5620.32|5619.62|5620.2|5619.5|21
1724292500000|2024-08-22 02:08:20|5620.2|5619.5|5620.32|5619.62|5620.45|5619.75|5620.2|5619.5|5
1724292510000|2024-08-22 02:08:30|5620.45|5619.75|5620.32|5619.62|5620.45|5619.75|5620.2|5619.5|6
1724292520000|2024-08-22 02:08:40|5620.2|5619.5|5620.45|5619.75|5620.45|5619.75|5620.2|5619.5|5
1724292530000|2024-08-22 02:08:50|5620.32|5619.62|5620.2|5619.5|5620.32|5619.62|5620.2|5619.5|2
1724292540000|2024-08-22 02:09:00|||||||||3
1724292550000|2024-08-22 02:09:10|5620.07|5619.37|5620.07|5619.37|5620.07|5619.37|5620.07|5619.37|3
1724292560000|2024-08-22 02:09:20|5619.95|5619.25|5620.2|5619.5|5620.2|5619.5|5619.95|5619.25|25
1724292570000|2024-08-22 02:09:30|||||||||2
1724292580000|2024-08-22 02:09:40|5620.07|5619.37|5620.07|5619.37|5620.07|5619.37|5619.95|5619.25|9
1724292590000|2024-08-22 02:09:50|5619.95|5619.25|5619.95|5619.25|5620.2|5619.5|5619.95|5619.25|46
1724292600000|2024-08-22 02:10:00|5619.45|5618.75|5619.57|5618.87|5619.7|5619|5619.45|5618.75|167
1724292610000|2024-08-22 02:10:10|5619.7|5619|5619.7|5619|5619.7|5619|5619.57|5618.87|4
1724292620000|2024-08-22 02:10:20|5619.57|5618.87|5619.45|5618.75|5619.7|5619|5619.45|5618.75|9
1724292630000|2024-08-22 02:10:30|5619.57|5618.87|5619.95|5619.25|5619.95|5619.25|5619.57|5618.87|9
1724292650000|2024-08-22 02:10:50|5620.2|5619.5|5620.2|5619.5|5620.2|5619.5|5620.2|5619.5|9
1724292660000|2024-08-22 02:11:00|5620.07|5619.37|5619.95|5619.25|5620.07|5619.37|5619.95|5619.25|15
1724292670000|2024-08-22 02:11:10|5619.7|5619|5619.7|5619|5619.7|5619|5619.7|5619|10
1724292680000|2024-08-22 02:11:20|5619.45|5618.75|5619.95|5619.25|5619.95|5619.25|5619.45|5618.75|28
1724292700000|2024-08-22 02:11:40|||||||||1
1724292710000|2024-08-22 02:11:50|||||||||7
1724292720000|2024-08-22 02:12:00|5620.07|5619.37|5620.2|5619.5|5620.2|5619.5|5620.07|5619.37|49
1724292730000|2024-08-22 02:12:10|5620.07|5619.37|5620.07|5619.37|5620.07|5619.37|5619.95|5619.25|9
1724292740000|2024-08-22 02:12:20|5619.95|5619.25|5619.95|5619.25|5619.95|5619.25|5619.95|5619.25|9
1724292750000|2024-08-22 02:12:30|5619.82|5619.12|5619.7|5619|5619.82|5619.12|5619.7|5619|5
1724292760000|2024-08-22 02:12:40|5619.57|5618.87|5619.45|5618.75|5619.57|5618.87|5619.45|5618.75|6
1724292770000|2024-08-22 02:12:50|5619.7|5619|5619.45|5618.75|5619.7|5619|5619.45|5618.75|18
1724292780000|2024-08-22 02:13:00|5619.57|5618.87|5619.45|5618.75|5619.7|5619|5619.45|5618.75|14
1724292790000|2024-08-22 02:13:10|5619.57|5618.87|5619.45|5618.75|5619.57|5618.87|5619.45|5618.75|3
1724292800000|2024-08-22 02:13:20|5619.32|5618.62|5619.2|5618.5|5619.32|5618.62|5619.2|5618.5|14
1724292810000|2024-08-22 02:13:30|5619.32|5618.62|5619.2|5618.5|5619.45|5618.75|5619.2|5618.5|7
1724292830000|2024-08-22 02:13:50|5619.45|5618.75|5619.45|5618.75|5619.45|5618.75|5619.2|5618.5|21
1724292840000|2024-08-22 02:14:00|||||||||9
1724292850000|2024-08-22 02:14:10|||||||||1
1724292860000|2024-08-22 02:14:20|5619.7|5619|5619.7|5619|5619.7|5619|5619.45|5618.75|15
1724292880000|2024-08-22 02:14:40|5619.57|5618.87|5619.45|5618.75|5619.57|5618.87|5619.45|5618.75|15
1724292900000|2024-08-22 02:15:00|5619.32|5618.62|5619.2|5618.5|5619.32|5618.62|5619.2|5618.5|12
1724292910000|2024-08-22 02:15:10|5619.45|5618.75|5619.32|5618.62|5619.45|5618.75|5619.2|5618.5|12
1724292920000|2024-08-22 02:15:20|5619.45|5618.75|5619.2|5618.5|5619.45|5618.75|5619.2|5618.5|12
1724292940000|2024-08-22 02:15:40|||||||||1
1724292950000|2024-08-22 02:15:50|5619.32|5618.62|5619.2|5618.5|5619.32|5618.62|5619.2|5618.5|8
1724292960000|2024-08-22 02:16:00|||||||||1
1724292970000|2024-08-22 02:16:10|5619.32|5618.62|5619.2|5618.5|5619.32|5618.62|5619.2|5618.5|3
1724292980000|2024-08-22 02:16:20|5619.32|5618.62|5619.2|5618.5|5619.32|5618.62|5619.2|5618.5|3
1724292990000|2024-08-22 02:16:30|||||||||1
1724293000000|2024-08-22 02:16:40|5619.07|5618.37|5618.95|5618.25|5619.07|5618.37|5618.95|5618.25|15
1724293010000|2024-08-22 02:16:50|5619.2|5618.5|5618.95|5618.25|5619.2|5618.5|5618.95|5618.25|13
1724293020000|2024-08-22 02:17:00|5619.2|5618.5|5619.2|5618.5|5619.2|5618.5|5619.2|5618.5|6
1724293030000|2024-08-22 02:17:10|5619.07|5618.37|5619.2|5618.5|5619.2|5618.5|5618.95|5618.25|6
1724293040000|2024-08-22 02:17:20|5619.07|5618.37|5618.95|5618.25|5619.07|5618.37|5618.95|5618.25|5
1724293050000|2024-08-22 02:17:30|5618.7|5618|5618.7|5618|5618.7|5618|5618.7|5618|57
1724293060000|2024-08-22 02:17:40|5618.57|5617.87|5618.45|5617.75|5618.57|5617.87|5618.45|5617.75|44
1724293070000|2024-08-22 02:17:50|5618.2|5617.5|5617.7|5617|5618.2|5617.5|5617.7|5617|110
1724293080000|2024-08-22 02:18:00|5617.45|5616.75|5617.2|5616.5|5617.45|5616.75|5616.7|5616|109
1724293090000|2024-08-22 02:18:10|5617.32|5616.62|5617.45|5616.75|5617.45|5616.75|5617.32|5616.62|20
1724293100000|2024-08-22 02:18:20|5617.57|5616.87|5617.45|5616.75|5617.7|5617|5617.45|5616.75|20
1724293110000|2024-08-22 02:18:30|5617.32|5616.62|5617.45|5616.75|5617.45|5616.75|5617.32|5616.62|17
1724293120000|2024-08-22 02:18:40|5617.7|5617|5617.7|5617|5617.7|5617|5617.45|5616.75|18
1724293130000|2024-08-22 02:18:50|5617.57|5616.87|5617.7|5617|5617.7|5617|5617.45|5616.75|5
1724293140000|2024-08-22 02:19:00|5617.2|5616.5|5617.2|5616.5|5617.45|5616.75|5617.2|5616.5|37
1724293150000|2024-08-22 02:19:10|5616.45|5615.75|5616.95|5616.25|5616.95|5616.25|5616.45|5615.75|79
1724293160000|2024-08-22 02:19:20|5616.82|5616.12|5616.95|5616.25|5616.95|5616.25|5616.7|5616|10
1724293170000|2024-08-22 02:19:30|5616.45|5615.75|5616.2|5615.5|5616.45|5615.75|5616.2|5615.5|61
1724293180000|2024-08-22 02:19:40|5616.32|5615.62|5615.7|5615|5616.45|5615.75|5615.7|5615|156
1724293190000|2024-08-22 02:19:50|5615.95|5615.25|5615.7|5615|5615.95|5615.25|5615.7|5615|48
1724293200000|2024-08-22 02:20:00|5615.82|5615.12|5616.7|5616|5616.7|5616|5615.82|5615.12|38
1724293210000|2024-08-22 02:20:10|5616.82|5616.12|5616.7|5616|5616.95|5616.25|5616.7|5616|33
1724293220000|2024-08-22 02:20:20|5616.95|5616.25|5617.2|5616.5|5617.2|5616.5|5616.95|5616.25|26
1724293230000|2024-08-22 02:20:30|5616.95|5616.25|5616.95|5616.25|5617.07|5616.37|5616.95|5616.25|16
1724293240000|2024-08-22 02:20:40|5617.07|5616.37|5617.07|5616.37|5617.07|5616.37|5617.07|5616.37|7
1724293250000|2024-08-22 02:20:50|5616.95|5616.25|5616.82|5616.12|5617.07|5616.37|5616.7|5616|19
1724293260000|2024-08-22 02:21:00|5616.7|5616|5616.45|5615.75|5616.7|5616|5616.45|5615.75|24
1724293270000|2024-08-22 02:21:10|5616.57|5615.87|5616.45|5615.75|5616.57|5615.87|5616.2|5615.5|34
1724293280000|2024-08-22 02:21:20|||||||||4
1724293290000|2024-08-22 02:21:30|5616.32|5615.62|5616.45|5615.75|5616.45|5615.75|5616.32|5615.62|6
1724293300000|2024-08-22 02:21:40|5616.32|5615.62|5616.45|5615.75|5616.45|5615.75|5616.32|5615.62|9
1724293320000|2024-08-22 02:22:00|5616.7|5616|5616.7|5616|5616.7|5616|5616.7|5616|13
1724293330000|2024-08-22 02:22:10|5616.82|5616.12|5616.95|5616.25|5616.95|5616.25|5616.82|5616.12|9
1724293340000|2024-08-22 02:22:20|5616.82|5616.12|5616.82|5616.12|5616.95|5616.25|5616.7|5616|9
1724293350000|2024-08-22 02:22:30|5616.95|5616.25|5616.82|5616.12|5616.95|5616.25|5616.7|5616|8
1724293360000|2024-08-22 02:22:40|5616.95|5616.25|5616.7|5616|5616.95|5616.25|5616.7|5616|9
1724293370000|2024-08-22 02:22:50|5616.45|5615.75|5616.45|5615.75|5616.45|5615.75|5616.45|5615.75|7
1724293380000|2024-08-22 02:23:00|5616.57|5615.87|5616.45|5615.75|5616.7|5616|5616.45|5615.75|6
1724293390000|2024-08-22 02:23:10|5616.2|5615.5|5616.2|5615.5|5616.2|5615.5|5616.2|5615.5|10
1724293400000|2024-08-22 02:23:20|||||||||8
1724293410000|2024-08-22 02:23:30|5616.32|5615.62|5616.45|5615.75|5616.45|5615.75|5616.32|5615.62|15
1724293430000|2024-08-22 02:23:50|5616.57|5615.87|5616.45|5615.75|5616.7|5616|5616.45|5615.75|23
1724293440000|2024-08-22 02:24:00|5616.57|5615.87|5616.7|5616|5616.7|5616|5616.57|5615.87|6
1724293450000|2024-08-22 02:24:10|5616.57|5615.87|5616.45|5615.75|5616.57|5615.87|5616.45|5615.75|1
1724293460000|2024-08-22 02:24:20|5616.57|5615.87|5616.57|5615.87|5616.7|5616|5616.57|5615.87|9
1724293470000|2024-08-22 02:24:30|5616.7|5616|5616.2|5615.5|5616.7|5616|5616.2|5615.5|30
1724293480000|2024-08-22 02:24:40|5616.45|5615.75|5616.45|5615.75|5616.45|5615.75|5616.45|5615.75|65
1724293490000|2024-08-22 02:24:50|5616.57|5615.87|5616.45|5615.75|5616.7|5616|5616.45|5615.75|9
1724293500000|2024-08-22 02:25:00|5616.2|5615.5|5616.7|5616|5616.82|5616.12|5616.2|5615.5|126
1724293510000|2024-08-22 02:25:10|5616.82|5616.12|5616.7|5616|5616.95|5616.25|5616.7|5616|35
1724293530000|2024-08-22 02:25:30|5616.2|5615.5|5616.2|5615.5|5616.2|5615.5|5616.2|5615.5|32
1724293540000|2024-08-22 02:25:40|||||||||6
1724293550000|2024-08-22 02:25:50|5616.07|5615.37|5616.07|5615.37|5616.2|5615.5|5615.95|5615.25|12
1724293560000|2024-08-22 02:26:00|5616.2|5615.5|5616.45|5615.75|5616.45|5615.75|5616.2|5615.5|18
1724293580000|2024-08-22 02:26:20|5616.57|5615.87|5616.7|5616|5616.7|5616|5616.57|5615.87|10
1724293590000|2024-08-22 02:26:30|5616.45|5615.75|5616.45|5615.75|5616.45|5615.75|5616.45|5615.75|3
1724293600000|2024-08-22 02:26:40|5616.2|5615.5|5616.2|5615.5|5616.2|5615.5|5616.2|5615.5|20
1724293610000|2024-08-22 02:26:50|5616.07|5615.37|5615.95|5615.25|5616.2|5615.5|5615.95|5615.25|22
1724293620000|2024-08-22 02:27:00|||||||||2
1724293630000|2024-08-22 02:27:10|5616.07|5615.37|5616.2|5615.5|5616.45|5615.75|5616.07|5615.37|23
1724293640000|2024-08-22 02:27:20|5616.07|5615.37|5615.95|5615.25|5616.07|5615.37|5615.95|5615.25|7
1724293650000|2024-08-22 02:27:30|||||||||2
1724293670000|2024-08-22 02:27:50|5615.82|5615.12|5615.7|5615|5615.82|5615.12|5615.45|5614.75|56
1724293680000|2024-08-22 02:28:00|5615.57|5614.87|5615.45|5614.75|5615.57|5614.87|5615.45|5614.75|8
1724293690000|2024-08-22 02:28:10|5615.32|5614.62|5615.2|5614.5|5615.32|5614.62|5614.7|5614|96
1724293700000|2024-08-22 02:28:20|5615.07|5614.37|5615.2|5614.5|5615.2|5614.5|5614.95|5614.25|8
1724293710000|2024-08-22 02:28:30|5615.07|5614.37|5615.45|5614.75|5615.45|5614.75|5614.95|5614.25|20
1724293720000|2024-08-22 02:28:40|5615.57|5614.87|5615.45|5614.75|5615.7|5615|5615.45|5614.75|20
1724293730000|2024-08-22 02:28:50|5615.57|5614.87|5615.45|5614.75|5615.7|5615|5615.45|5614.75|15
1724293740000|2024-08-22 02:29:00|5615.57|5614.87|5615.7|5615|5615.7|5615|5615.57|5614.87|11
1724293750000|2024-08-22 02:29:10|5615.57|5614.87|5615.45|5614.75|5615.7|5615|5615.2|5614.5|21
1724293760000|2024-08-22 02:29:20|||||||||1
1724293770000|2024-08-22 02:29:30|||||||||11
1724293780000|2024-08-22 02:29:40|5615.32|5614.62|5615.32|5614.62|5615.32|5614.62|5615.2|5614.5|4
1724293790000|2024-08-22 02:29:50|5615.2|5614.5|5615.45|5614.75|5615.45|5614.75|5615.2|5614.5|4
1724293800000|2024-08-22 02:30:00|5615.32|5614.62|5614.95|5614.25|5615.32|5614.62|5614.95|5614.25|27
1724293810000|2024-08-22 02:30:10|5614.82|5614.12|5614.7|5614|5614.82|5614.12|5614.7|5614|28
1724293820000|2024-08-22 02:30:20|5614.57|5613.87|5614.2|5613.5|5614.57|5613.87|5614.2|5613.5|48
1724293830000|2024-08-22 02:30:30|5614.32|5613.62|5614.2|5613.5|5614.45|5613.75|5614.2|5613.5|15
1724293840000|2024-08-22 02:30:40|5614.32|5613.62|5614.45|5613.75|5614.45|5613.75|5614.32|5613.62|13
1724293850000|2024-08-22 02:30:50|5614.57|5613.87|5614.7|5614|5614.7|5614|5614.57|5613.87|24
1724293860000|2024-08-22 02:31:00|||||||||4
1724293880000|2024-08-22 02:31:20|5614.57|5613.87|5614.7|5614|5614.7|5614|5614.45|5613.75|16
1724293890000|2024-08-22 02:31:30|5614.57|5613.87|5615.2|5614.5|5615.2|5614.5|5614.57|5613.87|21
1724293900000|2024-08-22 02:31:40|5615.32|5614.62|5615.45|5614.75|5615.45|5614.75|5615.32|5614.62|22
1724293910000|2024-08-22 02:31:50|5615.57|5614.87|5615.7|5615|5615.7|5615|5615.57|5614.87|6
1724293920000|2024-08-22 02:32:00|5615.82|5615.12|5616.2|5615.5|5616.2|5615.5|5615.82|5615.12|26
1724293930000|2024-08-22 02:32:10|5616.07|5615.37|5615.95|5615.25|5616.2|5615.5|5615.95|5615.25|10
1724293940000|2024-08-22 02:32:20|5616.07|5615.37|5616.2|5615.5|5616.2|5615.5|5616.07|5615.37|3
1724293950000|2024-08-22 02:32:30|5615.95|5615.25|5615.95|5615.25|5616.07|5615.37|5615.95|5615.25|44
1724293960000|2024-08-22 02:32:40|5616.07|5615.37|5615.95|5615.25|5616.07|5615.37|5615.95|5615.25|3
1724293970000|2024-08-22 02:32:50|5615.7|5615|5615.7|5615|5615.7|5615|5615.7|5615|6
1724293990000|2024-08-22 02:33:10|||||||||1
1724294000000|2024-08-22 02:33:20|5615.82|5615.12|5615.95|5615.25|5615.95|5615.25|5615.82|5615.12|10
1724294020000|2024-08-22 02:33:40|5616.07|5615.37|5615.95|5615.25|5616.07|5615.37|5615.95|5615.25|6
1724294060000|2024-08-22 02:34:20|5616.07|5615.37|5615.95|5615.25|5616.2|5615.5|5615.95|5615.25|13
1724294070000|2024-08-22 02:34:30|5616.07|5615.37|5615.95|5615.25|5616.07|5615.37|5615.95|5615.25|2
1724294080000|2024-08-22 02:34:40|5616.07|5615.37|5616.2|5615.5|5616.2|5615.5|5616.07|5615.37|3
1724294090000|2024-08-22 02:34:50|5616.07|5615.37|5615.95|5615.25|5616.07|5615.37|5615.95|5615.25|0
1724294120000|2024-08-22 02:35:20|||||||||4
1724294140000|2024-08-22 02:35:40|5616.2|5615.5|5615.95|5615.25|5616.2|5615.5|5615.95|5615.25|19
1724294200000|2024-08-22 02:36:40|||||||||6
1724294210000|2024-08-22 02:36:50|5615.82|5615.12|5615.7|5615|5615.82|5615.12|5615.7|5615|20
1724294220000|2024-08-22 02:37:00|5615.57|5614.87|5615.45|5614.75|5615.7|5615|5615.45|5614.75|27
1724294240000|2024-08-22 02:37:20|5614.7|5614|5614.95|5614.25|5614.95|5614.25|5614.7|5614|67
1724294250000|2024-08-22 02:37:30|||||||||2
1724294260000|2024-08-22 02:37:40|5614.7|5614|5614.7|5614|5614.7|5614|5614.7|5614|5
1724294270000|2024-08-22 02:37:50|5614.45|5613.75|5613.95|5613.25|5614.45|5613.75|5613.95|5613.25|78
1724294280000|2024-08-22 02:38:00|5614.2|5613.5|5613.95|5613.25|5614.2|5613.5|5613.95|5613.25|46
1724294290000|2024-08-22 02:38:10|5613.45|5612.75|5613.95|5613.25|5613.95|5613.25|5613.45|5612.75|89
1724294300000|2024-08-22 02:38:20|5614.07|5613.37|5614.2|5613.5|5614.2|5613.5|5613.95|5613.25|37
1724294310000|2024-08-22 02:38:30|5614.07|5613.37|5614.2|5613.5|5614.2|5613.5|5613.95|5613.25|8
1724294330000|2024-08-22 02:38:50|||||||||10
1724294340000|2024-08-22 02:39:00|5613.95|5613.25|5614.2|5613.5|5614.2|5613.5|5613.95|5613.25|9
1724294350000|2024-08-22 02:39:10|5614.45|5613.75|5614.45|5613.75|5614.45|5613.75|5614.45|5613.75|17
1724294360000|2024-08-22 02:39:20|5614.32|5613.62|5614.45|5613.75|5614.45|5613.75|5614.2|5613.5|18
1724294370000|2024-08-22 02:39:30|||||||||4
1724294380000|2024-08-22 02:39:40|5614.2|5613.5|5614.7|5614|5614.7|5614|5614.2|5613.5|69
1724294390000|2024-08-22 02:39:50|5614.95|5614.25|5614.95|5614.25|5614.95|5614.25|5614.95|5614.25|10
1724294400000|2024-08-22 02:40:00|||||||||3
1724294410000|2024-08-22 02:40:10|5615.07|5614.37|5615.45|5614.75|5615.45|5614.75|5615.07|5614.37|29
1724294420000|2024-08-22 02:40:20|5615.2|5614.5|5614.95|5614.25|5615.2|5614.5|5614.95|5614.25|15
1724294430000|2024-08-22 02:40:30|5614.82|5614.12|5614.7|5614|5614.82|5614.12|5614.7|5614|4
1724294440000|2024-08-22 02:40:40|5614.57|5613.87|5614.45|5613.75|5614.57|5613.87|5614.32|5613.62|9
1724294450000|2024-08-22 02:40:50|5614.7|5614|5614.45|5613.75|5614.7|5614|5614.45|5613.75|15
1724294460000|2024-08-22 02:41:00|5614.7|5614|5614.95|5614.25|5614.95|5614.25|5614.57|5613.87|12
1724294470000|2024-08-22 02:41:10|5614.82|5614.12|5614.95|5614.25|5614.95|5614.25|5614.7|5614|7
1724294490000|2024-08-22 02:41:30|5615.07|5614.37|5614.95|5614.25|5615.07|5614.37|5614.95|5614.25|9
1724294500000|2024-08-22 02:41:40|||||||||6
1724294510000|2024-08-22 02:41:50|||||||||7
1724294520000|2024-08-22 02:42:00|5615.2|5614.5|5615.2|5614.5|5615.2|5614.5|5615.2|5614.5|11
1724294530000|2024-08-22 02:42:10|5615.07|5614.37|5614.2|5613.5|5615.07|5614.37|5614.2|5613.5|63
1724294540000|2024-08-22 02:42:20|5614.07|5613.37|5614.2|5613.5|5614.2|5613.5|5614.07|5613.37|7
1724294550000|2024-08-22 02:42:30|5614.07|5613.37|5613.95|5613.25|5614.07|5613.37|5613.95|5613.25|35
1724294560000|2024-08-22 02:42:40|5613.82|5613.12|5614.07|5613.37|5614.07|5613.37|5613.7|5613|10
1724294570000|2024-08-22 02:42:50|5613.95|5613.25|5613.95|5613.25|5613.95|5613.25|5613.95|5613.25|6
1724294580000|2024-08-22 02:43:00|5614.2|5613.5|5614.2|5613.5|5614.2|5613.5|5614.2|5613.5|9
1724294590000|2024-08-22 02:43:10|||||||||1
1724294600000|2024-08-22 02:43:20|5613.95|5613.25|5613.95|5613.25|5613.95|5613.25|5613.95|5613.25|9
1724294610000|2024-08-22 02:43:30|5614.07|5613.37|5614.2|5613.5|5614.2|5613.5|5613.95|5613.25|10
1724294650000|2024-08-22 02:44:10|||||||||20
1724294660000|2024-08-22 02:44:20|||||||||34
1724294670000|2024-08-22 02:44:30|5614.32|5613.62|5614.2|5613.5|5614.32|5613.62|5614.2|5613.5|77
1724294680000|2024-08-22 02:44:40|5614.32|5613.62|5614.45|5613.75|5614.45|5613.75|5614.2|5613.5|10
1724294690000|2024-08-22 02:44:50|5614.32|5613.62|5614.2|5613.5|5614.32|5613.62|5614.2|5613.5|14
1724294700000|2024-08-22 02:45:00|5614.07|5613.37|5614.07|5613.37|5614.07|5613.37|5614.07|5613.37|12
1724294710000|2024-08-22 02:45:10|5614.2|5613.5|5614.2|5613.5|5614.2|5613.5|5613.95|5613.25|12
1724294720000|2024-08-22 02:45:20|5614.07|5613.37|5613.7|5613|5614.07|5613.37|5613.7|5613|23
1724294730000|2024-08-22 02:45:30|5613.95|5613.25|5613.95|5613.25|5613.95|5613.25|5613.95|5613.25|14
1724294740000|2024-08-22 02:45:40|5614.2|5613.5|5614.2|5613.5|5614.2|5613.5|5614.2|5613.5|26
1724294760000|2024-08-22 02:46:00|||||||||47
1724294780000|2024-08-22 02:46:20|5613.95|5613.25|5613.95|5613.25|5613.95|5613.25|5613.95|5613.25|10
1724294790000|2024-08-22 02:46:30|5613.7|5613|5613.45|5612.75|5613.7|5613|5613.45|5612.75|24
1724294800000|2024-08-22 02:46:40|5613.57|5612.87|5613.7|5613|5613.7|5613|5613.57|5612.87|33
1724294810000|2024-08-22 02:46:50|||||||||9
1724294820000|2024-08-22 02:47:00|5613.82|5613.12|5613.7|5613|5613.95|5613.25|5613.7|5613|16
1724294830000|2024-08-22 02:47:10|5613.82|5613.12|5613.7|5613|5613.82|5613.12|5613.7|5613|5
1724294840000|2024-08-22 02:47:20|||||||||4
1724294850000|2024-08-22 02:47:30|5613.57|5612.87|5613.45|5612.75|5613.57|5612.87|5613.45|5612.75|5
1724294860000|2024-08-22 02:47:40|5613.57|5612.87|5613.45|5612.75|5613.57|5612.87|5613.45|5612.75|7
1724294870000|2024-08-22 02:47:50|5613.2|5612.5|5613.2|5612.5|5613.2|5612.5|5613.2|5612.5|43
1724294880000|2024-08-22 02:48:00|5613.32|5612.62|5613.45|5612.75|5613.7|5613|5613.2|5612.5|25
1724294890000|2024-08-22 02:48:10|||||||||1
1724294900000|2024-08-22 02:48:20|5613.7|5613|5613.45|5612.75|5613.7|5613|5613.45|5612.75|5
1724294920000|2024-08-22 02:48:40|5613.57|5612.87|5613.7|5613|5613.7|5613|5613.57|5612.87|7
1724294930000|2024-08-22 02:48:50|5613.57|5612.87|5613.45|5612.75|5613.57|5612.87|5613.45|5612.75|8
1724294940000|2024-08-22 02:49:00|5613.57|5612.87|5613.7|5613|5613.7|5613|5613.45|5612.75|5
1724294950000|2024-08-22 02:49:10|5613.95|5613.25|5613.95|5613.25|5613.95|5613.25|5613.7|5613|41
1724294960000|2024-08-22 02:49:20|5613.82|5613.12|5613.7|5613|5613.82|5613.12|5613.7|5613|2
1724294970000|2024-08-22 02:49:30|5613.95|5613.25|5613.95|5613.25|5613.95|5613.25|5613.95|5613.25|8
1724294980000|2024-08-22 02:49:40|5614.2|5613.5|5614.07|5613.37|5614.2|5613.5|5613.95|5613.25|11
1724294990000|2024-08-22 02:49:50|5614.2|5613.5|5614.2|5613.5|5614.2|5613.5|5614.2|5613.5|0
1724295010000|2024-08-22 02:50:10|5613.95|5613.25|5613.95|5613.25|5613.95|5613.25|5613.95|5613.25|9
1724295020000|2024-08-22 02:50:20|5614.07|5613.37|5613.95|5613.25|5614.2|5613.5|5613.95|5613.25|11
1724295030000|2024-08-22 02:50:30|5614.2|5613.5|5613.95|5613.25|5614.2|5613.5|5613.95|5613.25|20
1724295040000|2024-08-22 02:50:40|||||||||1
1724295050000|2024-08-22 02:50:50|||||||||6
1724295060000|2024-08-22 02:51:00|||||||||3
1724295080000|2024-08-22 02:51:20|5613.7|5613|5613.95|5613.25|5613.95|5613.25|5613.7|5613|20
1724295090000|2024-08-22 02:51:30|5613.7|5613|5613.7|5613|5613.7|5613|5613.7|5613|1
1724295100000|2024-08-22 02:51:40|5613.82|5613.12|5613.95|5613.25|5613.95|5613.25|5613.82|5613.12|4
1724295110000|2024-08-22 02:51:50|||||||||5
1724295120000|2024-08-22 02:52:00|5614.2|5613.5|5613.95|5613.25|5614.2|5613.5|5613.95|5613.25|15
1724295130000|2024-08-22 02:52:10|5614.07|5613.37|5613.95|5613.25|5614.2|5613.5|5613.95|5613.25|6
1724295140000|2024-08-22 02:52:20|||||||||2
1724295150000|2024-08-22 02:52:30|||||||||16
1724295160000|2024-08-22 02:52:40|5614.07|5613.37|5613.95|5613.25|5614.07|5613.37|5613.95|5613.25|10
1724295170000|2024-08-22 02:52:50|||||||||11
1724295180000|2024-08-22 02:53:00|5613.82|5613.12|5613.7|5613|5613.95|5613.25|5613.7|5613|5
1724295190000|2024-08-22 02:53:10|5613.57|5612.87|5613.45|5612.75|5613.57|5612.87|5613.45|5612.75|11
1724295200000|2024-08-22 02:53:20|||||||||2
1724295210000|2024-08-22 02:53:30|||||||||1
1724295220000|2024-08-22 02:53:40|5613.32|5612.62|5613.45|5612.75|5613.45|5612.75|5613.2|5612.5|19
1724295230000|2024-08-22 02:53:50|5613.57|5612.87|5613.57|5612.87|5613.57|5612.87|5613.57|5612.87|7
1724295240000|2024-08-22 02:54:00|5613.45|5612.75|5613.45|5612.75|5613.45|5612.75|5613.32|5612.62|0
1724295260000|2024-08-22 02:54:20|5613.57|5612.87|5613.7|5613|5613.7|5613|5613.57|5612.87|4
1724295270000|2024-08-22 02:54:30|5613.45|5612.75|5613.45|5612.75|5613.57|5612.87|5613.45|5612.75|4
1724295280000|2024-08-22 02:54:40|5613.2|5612.5|5613.2|5612.5|5613.32|5612.62|5613.2|5612.5|10
1724295310000|2024-08-22 02:55:10|5613.45|5612.75|5613.45|5612.75|5613.45|5612.75|5613.45|5612.75|15
1724295320000|2024-08-22 02:55:20|5613.32|5612.62|5613.2|5612.5|5613.45|5612.75|5613.2|5612.5|12
1724295330000|2024-08-22 02:55:30|||||||||2
1724295340000|2024-08-22 02:55:40|||||||||3
1724295350000|2024-08-22 02:55:50|5613.07|5612.37|5613.2|5612.5|5613.2|5612.5|5613.07|5612.37|9
1724295360000|2024-08-22 02:56:00|5613.07|5612.37|5613.45|5612.75|5613.57|5612.87|5613.07|5612.37|20
1724295370000|2024-08-22 02:56:10|||||||||2
1724295380000|2024-08-22 02:56:20|5613.32|5612.62|5613.45|5612.75|5613.45|5612.75|5613.32|5612.62|4
1724295390000|2024-08-22 02:56:30|5613.7|5613|5613.7|5613|5613.7|5613|5613.7|5613|6
1724295400000|2024-08-22 02:56:40|5613.95|5613.25|5613.7|5613|5613.95|5613.25|5613.7|5613|23
1724295420000|2024-08-22 02:57:00|5613.82|5613.12|5613.95|5613.25|5613.95|5613.25|5613.82|5613.12|5
1724295430000|2024-08-22 02:57:10|5613.82|5613.12|5613.7|5613|5613.82|5613.12|5613.7|5613|5
1724295440000|2024-08-22 02:57:20|||||||||2
1724295460000|2024-08-22 02:57:40|5613.82|5613.12|5613.7|5613|5613.82|5613.12|5613.7|5613|21
1724295480000|2024-08-22 02:58:00|||||||||1
1724295490000|2024-08-22 02:58:10|5613.57|5612.87|5613.45|5612.75|5613.57|5612.87|5613.45|5612.75|16
1724295500000|2024-08-22 02:58:20|5613.7|5613|5613.7|5613|5613.7|5613|5613.7|5613|17
1724295510000|2024-08-22 02:58:30|5613.57|5612.87|5613.57|5612.87|5613.57|5612.87|5613.57|5612.87|0
1724295520000|2024-08-22 02:58:40|5613.7|5613|5613.7|5613|5613.7|5613|5613.57|5612.87|3
1724295540000|2024-08-22 02:59:00|5613.95|5613.25|5613.95|5613.25|5613.95|5613.25|5613.7|5613|11
1724295560000|2024-08-22 02:59:20|5613.82|5613.12|5613.7|5613|5613.95|5613.25|5613.7|5613|5
1724295570000|2024-08-22 02:59:30|||||||||5
1724295580000|2024-08-22 02:59:40|5613.82|5613.12|5613.82|5613.12|5613.82|5613.12|5613.82|5613.12|7
1724295590000|2024-08-22 02:59:50|5613.95|5613.25|5613.95|5613.25|5613.95|5613.25|5613.95|5613.25|0
1724295600000|2024-08-22 03:00:00|||||||||19
1724295610000|2024-08-22 03:00:10|5613.82|5613.12|5613.95|5613.25|5613.95|5613.25|5613.82|5613.12|21
1724295620000|2024-08-22 03:00:20|5613.82|5613.12|5613.95|5613.25|5613.95|5613.25|5613.7|5613|8
1724295640000|2024-08-22 03:00:40|5614.07|5613.37|5614.2|5613.5|5614.2|5613.5|5614.07|5613.37|11
1724295650000|2024-08-22 03:00:50|5614.07|5613.37|5613.95|5613.25|5614.2|5613.5|5613.95|5613.25|19
1724295660000|2024-08-22 03:01:00|5614.07|5613.37|5614.2|5613.5|5614.2|5613.5|5613.95|5613.25|12
1724295670000|2024-08-22 03:01:10|5614.07|5613.37|5613.95|5613.25|5614.2|5613.5|5613.95|5613.25|19
1724295680000|2024-08-22 03:01:20|5614.07|5613.37|5613.95|5613.25|5614.07|5613.37|5613.95|5613.25|10
1724295710000|2024-08-22 03:01:50|||||||||6
1724295720000|2024-08-22 03:02:00|5614.2|5613.5|5614.2|5613.5|5614.2|5613.5|5614.2|5613.5|8
1724295730000|2024-08-22 03:02:10|||||||||5
1724295740000|2024-08-22 03:02:20|||||||||67
1724295750000|2024-08-22 03:02:30|5613.95|5613.25|5614.2|5613.5|5614.2|5613.5|5613.95|5613.25|20
1724295770000|2024-08-22 03:02:50|||||||||1
1724295780000|2024-08-22 03:03:00|5614.07|5613.37|5614.2|5613.5|5614.2|5613.5|5613.95|5613.25|24
1724295790000|2024-08-22 03:03:10|5613.95|5613.25|5613.95|5613.25|5614.2|5613.5|5613.95|5613.25|14
1724295800000|2024-08-22 03:03:20|5614.07|5613.37|5613.95|5613.25|5614.07|5613.37|5613.95|5613.25|2
1724295810000|2024-08-22 03:03:30|5614.07|5613.37|5614.07|5613.37|5614.07|5613.37|5614.07|5613.37|7
1724295820000|2024-08-22 03:03:40|5613.95|5613.25|5613.95|5613.25|5613.95|5613.25|5613.95|5613.25|0
1724295830000|2024-08-22 03:03:50|||||||||14
1724295840000|2024-08-22 03:04:00|||||||||1
1724295850000|2024-08-22 03:04:10|5614.07|5613.37|5614.07|5613.37|5614.2|5613.5|5613.95|5613.25|14
1724295860000|2024-08-22 03:04:20|5614.2|5613.5|5613.95|5613.25|5614.2|5613.5|5613.95|5613.25|5
1724295870000|2024-08-22 03:04:30|5614.07|5613.37|5613.95|5613.25|5614.07|5613.37|5613.95|5613.25|3
1724295880000|2024-08-22 03:04:40|5614.07|5613.37|5613.95|5613.25|5614.07|5613.37|5613.95|5613.25|5
1724295890000|2024-08-22 03:04:50|5614.2|5613.5|5613.95|5613.25|5614.2|5613.5|5613.95|5613.25|12
1724295900000|2024-08-22 03:05:00|5614.07|5613.37|5614.07|5613.37|5614.07|5613.37|5614.07|5613.37|13
1724295910000|2024-08-22 03:05:10|5614.2|5613.5|5613.95|5613.25|5614.2|5613.5|5613.95|5613.25|2
1724295920000|2024-08-22 03:05:20|||||||||4
1724295950000|2024-08-22 03:05:50|5613.82|5613.12|5613.7|5613|5613.95|5613.25|5613.7|5613|27
1724295960000|2024-08-22 03:06:00|5613.57|5612.87|5613.45|5612.75|5613.57|5612.87|5613.45|5612.75|4
1724295970000|2024-08-22 03:06:10|||||||||4
1724295990000|2024-08-22 03:06:30|5613.32|5612.62|5613.2|5612.5|5613.32|5612.62|5613.2|5612.5|36
1724296000000|2024-08-22 03:06:40|5613.07|5612.37|5612.95|5612.25|5613.07|5612.37|5612.95|5612.25|15
1724296010000|2024-08-22 03:06:50|5612.82|5612.12|5611.7|5611|5612.82|5612.12|5611.7|5611|133
1724296020000|2024-08-22 03:07:00|5611.45|5610.75|5611.7|5611|5611.7|5611|5611.45|5610.75|146
1724296030000|2024-08-22 03:07:10|5611.57|5610.87|5611.45|5610.75|5611.57|5610.87|5611.2|5610.5|73
1724296040000|2024-08-22 03:07:20|5611.7|5611|5610.95|5610.25|5611.7|5611|5610.95|5610.25|83
1724296050000|2024-08-22 03:07:30|5611.2|5610.5|5611.7|5611|5611.95|5611.25|5610.45|5609.75|420
1724296060000|2024-08-22 03:07:40|5611.45|5610.75|5611.7|5611|5611.7|5611|5611.45|5610.75|12
1724296070000|2024-08-22 03:07:50|5611.82|5611.12|5611.95|5611.25|5611.95|5611.25|5611.7|5611|26
1724296080000|2024-08-22 03:08:00|5611.7|5611|5611.95|5611.25|5611.95|5611.25|5611.7|5611|6
1724296090000|2024-08-22 03:08:10|5612.07|5611.37|5612.2|5611.5|5612.2|5611.5|5611.95|5611.25|10
1724296100000|2024-08-22 03:08:20|5612.07|5611.37|5612.2|5611.5|5612.2|5611.5|5612.07|5611.37|2
1724296110000|2024-08-22 03:08:30|5612.07|5611.37|5611.95|5611.25|5612.07|5611.37|5611.95|5611.25|8
1724296120000|2024-08-22 03:08:40|5611.45|5610.75|5611.45|5610.75|5611.45|5610.75|5611.45|5610.75|27
1724296130000|2024-08-22 03:08:50|5611.57|5610.87|5611.7|5611|5611.7|5611|5611.57|5610.87|10
1724296140000|2024-08-22 03:09:00|5611.82|5611.12|5611.82|5611.12|5611.82|5611.12|5611.82|5611.12|10
1724296150000|2024-08-22 03:09:10|5611.95|5611.25|5611.82|5611.12|5611.95|5611.25|5611.7|5611|2
1724296160000|2024-08-22 03:09:20|5611.7|5611|5611.7|5611|5611.7|5611|5611.7|5611|0
1724296170000|2024-08-22 03:09:30|||||||||6
1724296180000|2024-08-22 03:09:40|5611.57|5610.87|5611.7|5611|5611.7|5611|5611.57|5610.87|4
1724296190000|2024-08-22 03:09:50|5611.57|5610.87|5611.7|5611|5611.7|5611|5611.57|5610.87|3
1724296200000|2024-08-22 03:10:00|5611.57|5610.87|5611.45|5610.75|5611.57|5610.87|5611.45|5610.75|6
1724296220000|2024-08-22 03:10:20|5611.32|5610.62|5611.7|5611|5611.7|5611|5611.32|5610.62|51
1724296230000|2024-08-22 03:10:30|5611.95|5611.25|5611.95|5611.25|5611.95|5611.25|5611.95|5611.25|12
1724296240000|2024-08-22 03:10:40|||||||||3
1724296250000|2024-08-22 03:10:50|5612.2|5611.5|5612.2|5611.5|5612.2|5611.5|5612.2|5611.5|7
1724296260000|2024-08-22 03:11:00|5612.07|5611.37|5611.95|5611.25|5612.2|5611.5|5611.95|5611.25|12
1724296270000|2024-08-22 03:11:10|5612.2|5611.5|5612.2|5611.5|5612.2|5611.5|5612.2|5611.5|12
1724296290000|2024-08-22 03:11:30|||||||||2
1724296300000|2024-08-22 03:11:40|||||||||1
1724296310000|2024-08-22 03:11:50|5612.07|5611.37|5612.2|5611.5|5612.2|5611.5|5612.07|5611.37|9
1724296320000|2024-08-22 03:12:00|5612.07|5611.37|5612.2|5611.5|5612.2|5611.5|5612.07|5611.37|5
1724296330000|2024-08-22 03:12:10|5612.07|5611.37|5612.2|5611.5|5612.2|5611.5|5612.07|5611.37|10
1724296340000|2024-08-22 03:12:20|||||||||9
1724296350000|2024-08-22 03:12:30|5612.07|5611.37|5611.95|5611.25|5612.07|5611.37|5611.95|5611.25|21
1724296360000|2024-08-22 03:12:40|||||||||6
1724296370000|2024-08-22 03:12:50|||||||||1
1724296390000|2024-08-22 03:13:10|5611.82|5611.12|5611.95|5611.25|5611.95|5611.25|5611.7|5611|38
1724296400000|2024-08-22 03:13:20|5611.82|5611.12|5611.7|5611|5611.95|5611.25|5611.7|5611|12
1724296420000|2024-08-22 03:13:40|5611.57|5610.87|5611.7|5611|5611.7|5611|5611.45|5610.75|38
1724296430000|2024-08-22 03:13:50|||||||||10
1724296440000|2024-08-22 03:14:00|5611.57|5610.87|5611.45|5610.75|5611.7|5611|5611.45|5610.75|9
1724296450000|2024-08-22 03:14:10|5611.57|5610.87|5611.7|5611|5611.7|5611|5611.57|5610.87|7
1724296460000|2024-08-22 03:14:20|5611.57|5610.87|5611.7|5611|5611.7|5611|5611.45|5610.75|33
1724296470000|2024-08-22 03:14:30|5611.57|5610.87|5611.57|5610.87|5611.7|5611|5611.57|5610.87|2
1724296480000|2024-08-22 03:14:40|5611.7|5611|5611.2|5610.5|5611.7|5611|5610.95|5610.25|100
1724296490000|2024-08-22 03:14:50|||||||||9
1724296500000|2024-08-22 03:15:00|5611.07|5610.37|5611.07|5610.37|5611.2|5610.5|5610.95|5610.25|5
1724296510000|2024-08-22 03:15:10|5611.2|5610.5|5611.45|5610.75|5611.45|5610.75|5611.2|5610.5|8
1724296520000|2024-08-22 03:15:20|5611.7|5611|5611.7|5611|5611.7|5611|5611.57|5610.87|3
1724296530000|2024-08-22 03:15:30|||||||||5
1724296540000|2024-08-22 03:15:40|5611.82|5611.12|5611.95|5611.25|5611.95|5611.25|5611.82|5611.12|14
1724296560000|2024-08-22 03:16:00|5611.82|5611.12|5611.82|5611.12|5611.95|5611.25|5611.7|5611|4
1724296570000|2024-08-22 03:16:10|5611.95|5611.25|5611.7|5611|5611.95|5611.25|5611.7|5611|2
1724296580000|2024-08-22 03:16:20|||||||||7
1724296590000|2024-08-22 03:16:30|5611.95|5611.25|5611.95|5611.25|5611.95|5611.25|5611.82|5611.12|15
1724296600000|2024-08-22 03:16:40|5611.82|5611.12|5611.7|5611|5611.95|5611.25|5611.7|5611|5
1724296610000|2024-08-22 03:16:50|5611.57|5610.87|5611.45|5610.75|5611.57|5610.87|5611.45|5610.75|7
1724296630000|2024-08-22 03:17:10|5611.32|5610.62|5611.45|5610.75|5611.45|5610.75|5611.32|5610.62|21
1724296640000|2024-08-22 03:17:20|||||||||1
1724296650000|2024-08-22 03:17:30|||||||||3
1724296670000|2024-08-22 03:17:50|5611.57|5610.87|5611.45|5610.75|5611.57|5610.87|5611.45|5610.75|16
1724296680000|2024-08-22 03:18:00|5611.57|5610.87|5611.95|5611.25|5611.95|5611.25|5611.57|5610.87|28
1724296690000|2024-08-22 03:18:10|5612.07|5611.37|5612.2|5611.5|5612.2|5611.5|5611.95|5611.25|10
1724296700000|2024-08-22 03:18:20|||||||||2
1724296710000|2024-08-22 03:18:30|5612.32|5611.62|5612.2|5611.5|5612.32|5611.62|5612.2|5611.5|21
1724296730000|2024-08-22 03:18:50|5612.32|5611.62|5612.32|5611.62|5612.32|5611.62|5612.2|5611.5|60
1724296740000|2024-08-22 03:19:00|5612.45|5611.75|5612.2|5611.5|5612.45|5611.75|5612.2|5611.5|2
1724296750000|2024-08-22 03:19:10|5611.95|5611.25|5611.82|5611.12|5611.95|5611.25|5611.82|5611.12|11
1724296760000|2024-08-22 03:19:20|5611.7|5611|5611.95|5611.25|5611.95|5611.25|5611.7|5611|23
1724296770000|2024-08-22 03:19:30|5611.82|5611.12|5611.7|5611|5611.95|5611.25|5611.7|5611|17
1724296780000|2024-08-22 03:19:40|5611.57|5610.87|5611.57|5610.87|5611.57|5610.87|5611.45|5610.75|12
1724296800000|2024-08-22 03:20:00|5611.45|5610.75|5611.7|5611|5611.7|5611|5611.45|5610.75|16
1724296840000|2024-08-22 03:20:40|5611.57|5610.87|5611.7|5611|5611.7|5611|5611.57|5610.87|8
1724296850000|2024-08-22 03:20:50|5611.57|5610.87|5611.7|5611|5611.7|5611|5611.57|5610.87|6
1724296860000|2024-08-22 03:21:00|5611.57|5610.87|5611.7|5611|5611.7|5611|5611.45|5610.75|12
1724296870000|2024-08-22 03:21:10|5611.57|5610.87|5611.7|5611|5611.7|5611|5611.57|5610.87|2
1724296880000|2024-08-22 03:21:20|||||||||2
1724296890000|2024-08-22 03:21:30|5611.45|5610.75|5611.45|5610.75|5611.7|5611|5611.45|5610.75|28
1724296900000|2024-08-22 03:21:40|5611.57|5610.87|5611.7|5611|5611.7|5611|5611.45|5610.75|11
1724296910000|2024-08-22 03:21:50|5611.57|5610.87|5611.57|5610.87|5611.7|5611|5611.45|5610.75|7
1724296920000|2024-08-22 03:22:00|5611.7|5611|5611.45|5610.75|5611.7|5611|5611.45|5610.75|2
1724296930000|2024-08-22 03:22:10|||||||||3
1724296950000|2024-08-22 03:22:30|5611.7|5611|5611.45|5610.75|5611.7|5611|5611.45|5610.75|8
1724296960000|2024-08-22 03:22:40|||||||||2
1724296970000|2024-08-22 03:22:50|5611.32|5610.62|5611.2|5610.5|5611.32|5610.62|5611.2|5610.5|13
1724296980000|2024-08-22 03:23:00|5611.07|5610.37|5610.95|5610.25|5611.07|5610.37|5610.95|5610.25|16
1724296990000|2024-08-22 03:23:10|5611.07|5610.37|5611.2|5610.5|5611.2|5610.5|5611.07|5610.37|11
1724297000000|2024-08-22 03:23:20|||||||||1
1724297010000|2024-08-22 03:23:30|||||||||7
1724297020000|2024-08-22 03:23:40|||||||||4
1724297030000|2024-08-22 03:23:50|5610.95|5610.25|5611.2|5610.5|5611.2|5610.5|5610.95|5610.25|19
1724297040000|2024-08-22 03:24:00|5611.32|5610.62|5611.32|5610.62|5611.32|5610.62|5611.32|5610.62|7
1724297050000|2024-08-22 03:24:10|5611.45|5610.75|5611.2|5610.5|5611.45|5610.75|5611.2|5610.5|4
1724297070000|2024-08-22 03:24:30|||||||||3
1724297080000|2024-08-22 03:24:40|5611.07|5610.37|5611.2|5610.5|5611.2|5610.5|5611.07|5610.37|11
1724297090000|2024-08-22 03:24:50|5611.32|5610.62|5611.32|5610.62|5611.32|5610.62|5611.32|5610.62|8
1724297100000|2024-08-22 03:25:00|5611.45|5610.75|5611.45|5610.75|5611.45|5610.75|5611.32|5610.62|1
1724297120000|2024-08-22 03:25:20|5611.2|5610.5|5611.2|5610.5|5611.2|5610.5|5611.2|5610.5|6
1724297140000|2024-08-22 03:25:40|||||||||2
1724297150000|2024-08-22 03:25:50|5611.07|5610.37|5611.2|5610.5|5611.2|5610.5|5611.07|5610.37|1
1724297160000|2024-08-22 03:26:00|5611.32|5610.62|5611.45|5610.75|5611.45|5610.75|5611.32|5610.62|9
1724297180000|2024-08-22 03:26:20|5611.32|5610.62|5611.45|5610.75|5611.45|5610.75|5611.2|5610.5|6
1724297190000|2024-08-22 03:26:30|||||||||3
1724297200000|2024-08-22 03:26:40|5611.57|5610.87|5611.7|5611|5611.7|5611|5611.45|5610.75|22
1724297230000|2024-08-22 03:27:10|5611.57|5610.87|5611.7|5611|5611.7|5611|5611.57|5610.87|10
1724297240000|2024-08-22 03:27:20|5611.57|5610.87|5611.7|5611|5611.7|5611|5611.57|5610.87|0
1724297250000|2024-08-22 03:27:30|5611.57|5610.87|5611.7|5611|5611.7|5611|5611.57|5610.87|5
1724297260000|2024-08-22 03:27:40|5611.45|5610.75|5611.45|5610.75|5611.45|5610.75|5611.45|5610.75|3
1724297270000|2024-08-22 03:27:50|||||||||1
1724297280000|2024-08-22 03:28:00|5611.7|5611|5611.7|5611|5611.7|5611|5611.57|5610.87|15
1724297290000|2024-08-22 03:28:10|5611.95|5611.25|5611.7|5611|5611.95|5611.25|5611.7|5611|8
1724297310000|2024-08-22 03:28:30|||||||||1
1724297330000|2024-08-22 03:28:50|||||||||4
1724297350000|2024-08-22 03:29:10|5611.82|5611.12|5611.95|5611.25|5611.95|5611.25|5611.82|5611.12|13
1724297360000|2024-08-22 03:29:20|5611.82|5611.12|5611.95|5611.25|5611.95|5611.25|5611.7|5611|3
1724297370000|2024-08-22 03:29:30|5611.82|5611.12|5611.95|5611.25|5611.95|5611.25|5611.82|5611.12|4
1724297380000|2024-08-22 03:29:40|5611.82|5611.12|5611.82|5611.12|5611.82|5611.12|5611.7|5611|2
1724297390000|2024-08-22 03:29:50|5611.95|5611.25|5611.45|5610.75|5611.95|5611.25|5611.45|5610.75|9
1724297400000|2024-08-22 03:30:00|5611.57|5610.87|5611.7|5611|5611.7|5611|5611.2|5610.5|45
1724297410000|2024-08-22 03:30:10|5611.57|5610.87|5611.7|5611|5611.7|5611|5611.57|5610.87|1
1724297430000|2024-08-22 03:30:30|5611.45|5610.75|5611.45|5610.75|5611.7|5611|5611.45|5610.75|22
1724297440000|2024-08-22 03:30:40|5611.32|5610.62|5611.45|5610.75|5611.45|5610.75|5611.2|5610.5|24
1724297460000|2024-08-22 03:31:00|5611.2|5610.5|5611.2|5610.5|5611.2|5610.5|5611.2|5610.5|17
1724297470000|2024-08-22 03:31:10|5611.45|5610.75|5611.45|5610.75|5611.45|5610.75|5611.2|5610.5|6
1724297490000|2024-08-22 03:31:30|||||||||2
1724297500000|2024-08-22 03:31:40|5611.57|5610.87|5611.7|5611|5611.7|5611|5611.57|5610.87|6
1724297510000|2024-08-22 03:31:50|5611.57|5610.87|5611.45|5610.75|5611.57|5610.87|5611.45|5610.75|4
1724297530000|2024-08-22 03:32:10|5611.2|5610.5|5611.2|5610.5|5611.2|5610.5|5611.2|5610.5|4
1724297540000|2024-08-22 03:32:20|||||||||3
1724297550000|2024-08-22 03:32:30|5611.07|5610.37|5611.2|5610.5|5611.2|5610.5|5611.07|5610.37|18
1724297560000|2024-08-22 03:32:40|5610.95|5610.25|5611.2|5610.5|5611.2|5610.5|5610.95|5610.25|12
1724297580000|2024-08-22 03:33:00|5611.07|5610.37|5610.95|5610.25|5611.07|5610.37|5610.95|5610.25|11
1724297590000|2024-08-22 03:33:10|5611.07|5610.37|5611.2|5610.5|5611.2|5610.5|5611.07|5610.37|7
1724297640000|2024-08-22 03:34:00|5611.32|5610.62|5611.45|5610.75|5611.45|5610.75|5611.32|5610.62|10
1724297660000|2024-08-22 03:34:20|5611.7|5611|5611.7|5611|5611.7|5611|5611.7|5611|13
1724297670000|2024-08-22 03:34:30|||||||||7
1724297690000|2024-08-22 03:34:50|5611.82|5611.12|5612.2|5611.5|5612.2|5611.5|5611.82|5611.12|18
1724297700000|2024-08-22 03:35:00|||||||||10
1724297710000|2024-08-22 03:35:10|5612.07|5611.37|5611.95|5611.25|5612.07|5611.37|5611.95|5611.25|15
1724297720000|2024-08-22 03:35:20|5611.7|5611|5611.95|5611.25|5611.95|5611.25|5611.7|5611|9
1724297730000|2024-08-22 03:35:30|5611.82|5611.12|5611.7|5611|5611.95|5611.25|5611.7|5611|15
1724297750000|2024-08-22 03:35:50|5611.82|5611.12|5611.57|5610.87|5611.82|5611.12|5611.45|5610.75|25
1724297760000|2024-08-22 03:36:00|5611.7|5611|5611.57|5610.87|5611.7|5611|5611.57|5610.87|3
1724297770000|2024-08-22 03:36:10|5611.95|5611.25|5611.95|5611.25|5611.95|5611.25|5611.95|5611.25|21
1724297780000|2024-08-22 03:36:20|5611.82|5611.12|5611.45|5610.75|5611.82|5611.12|5611.45|5610.75|63
1724297790000|2024-08-22 03:36:30|5611.32|5610.62|5611.2|5610.5|5611.32|5610.62|5611.07|5610.37|14
1724297810000|2024-08-22 03:36:50|5611.45|5610.75|5611.32|5610.62|5611.45|5610.75|5611.32|5610.62|11
1724297820000|2024-08-22 03:37:00|5611.45|5610.75|5610.95|5610.25|5611.45|5610.75|5610.95|5610.25|2
1724297830000|2024-08-22 03:37:10|||||||||14
1724297850000|2024-08-22 03:37:30|5610.82|5610.12|5610.95|5610.25|5610.95|5610.25|5610.7|5610|66
1724297860000|2024-08-22 03:37:40|5611.07|5610.37|5611.2|5610.5|5611.2|5610.5|5611.07|5610.37|6
1724297870000|2024-08-22 03:37:50|||||||||2
1724297880000|2024-08-22 03:38:00|5611.32|5610.62|5611.2|5610.5|5611.45|5610.75|5611.2|5610.5|9
1724297890000|2024-08-22 03:38:10|||||||||1
1724297910000|2024-08-22 03:38:30|||||||||2
1724297930000|2024-08-22 03:38:50|5610.95|5610.25|5610.95|5610.25|5611.2|5610.5|5610.7|5610|21
1724297940000|2024-08-22 03:39:00|5611.07|5610.37|5611.2|5610.5|5611.2|5610.5|5611.07|5610.37|3
1724297950000|2024-08-22 03:39:10|5611.07|5610.37|5610.95|5610.25|5611.07|5610.37|5610.95|5610.25|4
1724297960000|2024-08-22 03:39:20|5611.07|5610.37|5610.95|5610.25|5611.07|5610.37|5610.95|5610.25|18
1724297980000|2024-08-22 03:39:40|5610.82|5610.12|5610.95|5610.25|5611.07|5610.37|5610.82|5610.12|9
1724298000000|2024-08-22 03:40:00|5611.07|5610.37|5611.2|5610.5|5611.2|5610.5|5610.95|5610.25|40
1724298010000|2024-08-22 03:40:10|5611.32|5610.62|5611.2|5610.5|5611.32|5610.62|5611.2|5610.5|20
1724298030000|2024-08-22 03:40:30|5611.32|5610.62|5611.2|5610.5|5611.32|5610.62|5611.2|5610.5|4
1724298080000|2024-08-22 03:41:20|5611.45|5610.75|5611.7|5611|5611.7|5611|5611.45|5610.75|11
1724298090000|2024-08-22 03:41:30|||||||||3
1724298100000|2024-08-22 03:41:40|||||||||1
1724298110000|2024-08-22 03:41:50|5611.82|5611.12|5611.95|5611.25|5611.95|5611.25|5611.82|5611.12|34
1724298120000|2024-08-22 03:42:00|||||||||4
1724298160000|2024-08-22 03:42:40|5612.2|5611.5|5612.2|5611.5|5612.45|5611.75|5612.2|5611.5|33
1724298180000|2024-08-22 03:43:00|5612.32|5611.62|5612.45|5611.75|5612.45|5611.75|5612.2|5611.5|11
1724298190000|2024-08-22 03:43:10|||||||||7
1724298210000|2024-08-22 03:43:30|||||||||4
1724298220000|2024-08-22 03:43:40|5612.2|5611.5|5612.2|5611.5|5612.2|5611.5|5612.2|5611.5|21
1724298230000|2024-08-22 03:43:50|5612.45|5611.75|5612.45|5611.75|5612.45|5611.75|5612.45|5611.75|3
1724298240000|2024-08-22 03:44:00|5612.32|5611.62|5612.45|5611.75|5612.45|5611.75|5612.32|5611.62|2
1724298270000|2024-08-22 03:44:30|5612.2|5611.5|5612.45|5611.75|5612.45|5611.75|5612.2|5611.5|28
1724298280000|2024-08-22 03:44:40|||||||||3
1724298290000|2024-08-22 03:44:50|5612.57|5611.87|5612.7|5612|5612.7|5612|5612.57|5611.87|44
1724298300000|2024-08-22 03:45:00|5612.57|5611.87|5612.45|5611.75|5612.57|5611.87|5612.45|5611.75|16
1724298310000|2024-08-22 03:45:10|5612.32|5611.62|5612.45|5611.75|5612.45|5611.75|5612.32|5611.62|12
1724298320000|2024-08-22 03:45:20|||||||||5
1724298330000|2024-08-22 03:45:30|5612.2|5611.5|5612.2|5611.5|5612.2|5611.5|5612.2|5611.5|13
1724298340000|2024-08-22 03:45:40|5612.07|5611.37|5612.2|5611.5|5612.2|5611.5|5612.07|5611.37|9
1724298360000|2024-08-22 03:46:00|||||||||1
1724298410000|2024-08-22 03:46:50|5612.45|5611.75|5612.45|5611.75|5612.45|5611.75|5612.32|5611.62|17
1724298420000|2024-08-22 03:47:00|5612.2|5611.5|5612.2|5611.5|5612.2|5611.5|5612.2|5611.5|10
1724298430000|2024-08-22 03:47:10|5611.95|5611.25|5612.2|5611.5|5612.2|5611.5|5611.95|5611.25|8
1724298440000|2024-08-22 03:47:20|5612.07|5611.37|5612.2|5611.5|5612.2|5611.5|5611.95|5611.25|5
1724298450000|2024-08-22 03:47:30|||||||||8
1724298470000|2024-08-22 03:47:50|||||||||1
1724298530000|2024-08-22 03:48:50|5611.95|5611.25|5611.95|5611.25|5611.95|5611.25|5611.95|5611.25|23
1724298540000|2024-08-22 03:49:00|5612.07|5611.37|5612.2|5611.5|5612.2|5611.5|5612.07|5611.37|8
1724298550000|2024-08-22 03:49:10|5611.95|5611.25|5612.2|5611.5|5612.2|5611.5|5611.95|5611.25|2
1724298560000|2024-08-22 03:49:20|5612.07|5611.37|5611.7|5611|5612.07|5611.37|5611.7|5611|8
1724298570000|2024-08-22 03:49:30|5611.57|5610.87|5611.7|5611|5611.7|5611|5611.57|5610.87|18
1724298590000|2024-08-22 03:49:50|5611.95|5611.25|5611.95|5611.25|5611.95|5611.25|5611.95|5611.25|8
1724298600000|2024-08-22 03:50:00|5611.82|5611.12|5611.95|5611.25|5611.95|5611.25|5611.7|5611|3
1724298610000|2024-08-22 03:50:10|5611.7|5611|5611.82|5611.12|5611.95|5611.25|5611.7|5611|12
1724298620000|2024-08-22 03:50:20|5611.95|5611.25|5611.82|5611.12|5611.95|5611.25|5611.82|5611.12|2
1724298630000|2024-08-22 03:50:30|5611.95|5611.25|5611.95|5611.25|5611.95|5611.25|5611.95|5611.25|0
1724298650000|2024-08-22 03:50:50|||||||||1
1724298660000|2024-08-22 03:51:00|5612.07|5611.37|5612.2|5611.5|5612.2|5611.5|5611.95|5611.25|16
1724298670000|2024-08-22 03:51:10|5612.07|5611.37|5612.07|5611.37|5612.2|5611.5|5612.07|5611.37|0
1724298680000|2024-08-22 03:51:20|5612.2|5611.5|5612.07|5611.37|5612.2|5611.5|5612.07|5611.37|16
1724298690000|2024-08-22 03:51:30|5611.95|5611.25|5611.95|5611.25|5611.95|5611.25|5611.95|5611.25|2
1724298730000|2024-08-22 03:52:10|5611.82|5611.12|5611.95|5611.25|5611.95|5611.25|5611.82|5611.12|12
1724298750000|2024-08-22 03:52:30|5612.07|5611.37|5612.2|5611.5|5612.2|5611.5|5612.07|5611.37|6
1724298760000|2024-08-22 03:52:40|5612.07|5611.37|5611.95|5611.25|5612.2|5611.5|5611.95|5611.25|2
1724298770000|2024-08-22 03:52:50|5612.2|5611.5|5612.2|5611.5|5612.2|5611.5|5612.07|5611.37|3
1724298780000|2024-08-22 03:53:00|5612.07|5611.37|5612.2|5611.5|5612.2|5611.5|5612.07|5611.37|12
1724298800000|2024-08-22 03:53:20|5612.32|5611.62|5612.45|5611.75|5612.45|5611.75|5612.32|5611.62|39
1724298810000|2024-08-22 03:53:30|||||||||1
1724298820000|2024-08-22 03:53:40|||||||||6
1724298830000|2024-08-22 03:53:50|5612.2|5611.5|5612.2|5611.5|5612.2|5611.5|5612.2|5611.5|10
1724298860000|2024-08-22 03:54:20|||||||||3
1724298910000|2024-08-22 03:55:10|5611.95|5611.25|5611.95|5611.25|5611.95|5611.25|5611.95|5611.25|11
1724298920000|2024-08-22 03:55:20|5611.82|5611.12|5611.7|5611|5611.82|5611.12|5611.7|5611|3
1724298930000|2024-08-22 03:55:30|5611.82|5611.12|5612.07|5611.37|5612.07|5611.37|5611.7|5611|40
1724298940000|2024-08-22 03:55:40|5612.2|5611.5|5611.95|5611.25|5612.2|5611.5|5611.95|5611.25|1
1724298950000|2024-08-22 03:55:50|5611.7|5611|5611.7|5611|5611.7|5611|5611.7|5611|2
1724298960000|2024-08-22 03:56:00|5611.82|5611.12|5611.95|5611.25|5611.95|5611.25|5611.7|5611|8
1724298980000|2024-08-22 03:56:20|||||||||1
1724299000000|2024-08-22 03:56:40|5612.07|5611.37|5611.95|5611.25|5612.2|5611.5|5611.95|5611.25|16
1724299010000|2024-08-22 03:56:50|5612.07|5611.37|5612.2|5611.5|5612.2|5611.5|5611.95|5611.25|29
1724299020000|2024-08-22 03:57:00|5611.95|5611.25|5611.95|5611.25|5611.95|5611.25|5611.95|5611.25|8
1724299030000|2024-08-22 03:57:10|5612.2|5611.5|5611.95|5611.25|5612.2|5611.5|5611.95|5611.25|16
1724299050000|2024-08-22 03:57:30|5612.07|5611.37|5611.95|5611.25|5612.07|5611.37|5611.95|5611.25|2
1724299060000|2024-08-22 03:57:40|5612.2|5611.5|5611.95|5611.25|5612.2|5611.5|5611.95|5611.25|34
1724299070000|2024-08-22 03:57:50|5612.07|5611.37|5611.95|5611.25|5612.2|5611.5|5611.95|5611.25|16
1724299120000|2024-08-22 03:58:40|||||||||1
1724299130000|2024-08-22 03:58:50|||||||||2
1724299140000|2024-08-22 03:59:00|5612.2|5611.5|5612.2|5611.5|5612.2|5611.5|5612.2|5611.5|8
1724299150000|2024-08-22 03:59:10|||||||||1
1724299170000|2024-08-22 03:59:30|5612.32|5611.62|5612.45|5611.75|5612.45|5611.75|5612.32|5611.62|2
1724299190000|2024-08-22 03:59:50|||||||||30
1724299200000|2024-08-22 04:00:00|5612.57|5611.87|5612.7|5612|5612.7|5612|5612.57|5611.87|24
1724299210000|2024-08-22 04:00:10|||||||||1
1724299230000|2024-08-22 04:00:30|||||||||2
1724299260000|2024-08-22 04:01:00|||||||||5
1724299280000|2024-08-22 04:01:20|5612.45|5611.75|5612.45|5611.75|5612.45|5611.75|5612.45|5611.75|29
1724299310000|2024-08-22 04:01:50|5612.57|5611.87|5612.45|5611.75|5612.7|5612|5612.45|5611.75|20
1724299320000|2024-08-22 04:02:00|5612.57|5611.87|5612.57|5611.87|5612.57|5611.87|5612.45|5611.75|9
1724299330000|2024-08-22 04:02:10|5612.7|5612|5612.7|5612|5612.7|5612|5612.7|5612|3
1724299360000|2024-08-22 04:02:40|||||||||3
1724299370000|2024-08-22 04:02:50|||||||||1
1724299390000|2024-08-22 04:03:10|||||||||2
1724299400000|2024-08-22 04:03:20|5612.82|5612.12|5612.95|5612.25|5612.95|5612.25|5612.82|5612.12|104
1724299420000|2024-08-22 04:03:40|||||||||3
1724299440000|2024-08-22 04:04:00|5613.07|5612.37|5612.95|5612.25|5613.07|5612.37|5612.95|5612.25|14
1724299500000|2024-08-22 04:05:00|5613.07|5612.37|5612.95|5612.25|5613.2|5612.5|5612.95|5612.25|20
1724299510000|2024-08-22 04:05:10|5613.07|5612.37|5613.2|5612.5|5613.2|5612.5|5613.07|5612.37|6
1724299530000|2024-08-22 04:05:30|5613.07|5612.37|5612.95|5612.25|5613.07|5612.37|5612.95|5612.25|10
1724299560000|2024-08-22 04:06:00|5613.2|5612.5|5613.07|5612.37|5613.2|5612.5|5612.95|5612.25|31
1724299570000|2024-08-22 04:06:10|5613.2|5612.5|5613.2|5612.5|5613.2|5612.5|5613.2|5612.5|0
1724299600000|2024-08-22 04:06:40|||||||||14
1724299610000|2024-08-22 04:06:50|5613.32|5612.62|5613.45|5612.75|5613.45|5612.75|5613.32|5612.62|12
1724299620000|2024-08-22 04:07:00|5613.7|5613|5613.7|5613|5613.7|5613|5613.7|5613|35
1724299630000|2024-08-22 04:07:10|||||||||43
1724299650000|2024-08-22 04:07:30|5613.95|5613.25|5613.95|5613.25|5613.95|5613.25|5613.7|5613|46
1724299660000|2024-08-22 04:07:40|||||||||42
1724299670000|2024-08-22 04:07:50|||||||||6
1724299680000|2024-08-22 04:08:00|5613.7|5613|5613.7|5613|5613.7|5613|5613.7|5613|10
1724299690000|2024-08-22 04:08:10|||||||||1
1724299730000|2024-08-22 04:08:50|5613.95|5613.25|5613.95|5613.25|5613.95|5613.25|5613.7|5613|21
1724299740000|2024-08-22 04:09:00|||||||||1
1724299770000|2024-08-22 04:09:30|5614.07|5613.37|5613.95|5613.25|5614.2|5613.5|5613.95|5613.25|24
1724299780000|2024-08-22 04:09:40|5614.07|5613.37|5614.2|5613.5|5614.2|5613.5|5614.07|5613.37|23
1724299790000|2024-08-22 04:09:50|||||||||1
1724299800000|2024-08-22 04:10:00|||||||||10
1724299810000|2024-08-22 04:10:10|||||||||6
1724299840000|2024-08-22 04:10:40|||||||||5
1724299850000|2024-08-22 04:10:50|5614.07|5613.37|5613.95|5613.25|5614.07|5613.37|5613.95|5613.25|32
1724299890000|2024-08-22 04:11:30|5614.07|5613.37|5614.2|5613.5|5614.2|5613.5|5614.07|5613.37|41
1724299900000|2024-08-22 04:11:40|5614.07|5613.37|5613.95|5613.25|5614.2|5613.5|5613.95|5613.25|18
1724299930000|2024-08-22 04:12:10|5614.07|5613.37|5614.2|5613.5|5614.2|5613.5|5614.07|5613.37|16
1724299940000|2024-08-22 04:12:20|5614.07|5613.37|5614.07|5613.37|5614.2|5613.5|5614.07|5613.37|5
1724299950000|2024-08-22 04:12:30|5614.2|5613.5|5614.07|5613.37|5614.2|5613.5|5614.07|5613.37|3
1724299960000|2024-08-22 04:12:40|5613.95|5613.25|5613.95|5613.25|5613.95|5613.25|5613.95|5613.25|2
1724299970000|2024-08-22 04:12:50|5613.82|5613.12|5613.82|5613.12|5613.95|5613.25|5613.7|5613|24
1724299980000|2024-08-22 04:13:00|5613.7|5613|5613.95|5613.25|5613.95|5613.25|5613.7|5613|4
1724300030000|2024-08-22 04:13:50|5613.7|5613|5613.7|5613|5613.7|5613|5613.7|5613|9
1724300100000|2024-08-22 04:15:00|5613.45|5612.75|5613.7|5613|5613.7|5613|5613.45|5612.75|28
1724300150000|2024-08-22 04:15:50|||||||||6
1724300200000|2024-08-22 04:16:40|5613.82|5613.12|5613.7|5613|5613.95|5613.25|5613.7|5613|24
1724300210000|2024-08-22 04:16:50|||||||||2
1724300240000|2024-08-22 04:17:20|5613.95|5613.25|5613.95|5613.25|5613.95|5613.25|5613.82|5613.12|14
1724300250000|2024-08-22 04:17:30|5613.7|5613|5613.95|5613.25|5613.95|5613.25|5613.7|5613|3
1724300260000|2024-08-22 04:17:40|||||||||1
1724300270000|2024-08-22 04:17:50|||||||||7
1724300280000|2024-08-22 04:18:00|5613.82|5613.12|5613.7|5613|5613.82|5613.12|5613.7|5613|6
1724300290000|2024-08-22 04:18:10|5613.82|5613.12|5613.82|5613.12|5613.82|5613.12|5613.82|5613.12|6
1724300300000|2024-08-22 04:18:20|5613.7|5613|5613.7|5613|5613.7|5613|5613.7|5613|2
1724300320000|2024-08-22 04:18:40|5613.57|5612.87|5613.45|5612.75|5613.57|5612.87|5613.45|5612.75|6
1724300350000|2024-08-22 04:19:10|||||||||3
1724300390000|2024-08-22 04:19:50|5613.32|5612.62|5613.2|5612.5|5613.32|5612.62|5613.2|5612.5|14
1724300420000|2024-08-22 04:20:20|||||||||4
1724300440000|2024-08-22 04:20:40|||||||||5
1724300470000|2024-08-22 04:21:10|||||||||15
1724300480000|2024-08-22 04:21:20|||||||||2
1724300490000|2024-08-22 04:21:30|5613.07|5612.37|5612.95|5612.25|5613.07|5612.37|5612.95|5612.25|1
1724300500000|2024-08-22 04:21:40|5613.07|5612.37|5613.2|5612.5|5613.2|5612.5|5613.07|5612.37|8
1724300510000|2024-08-22 04:21:50|||||||||2
1724300520000|2024-08-22 04:22:00|5613.07|5612.37|5613.07|5612.37|5613.2|5612.5|5613.07|5612.37|5
1724300530000|2024-08-22 04:22:10|5613.2|5612.5|5613.07|5612.37|5613.2|5612.5|5613.07|5612.37|0
1724300540000|2024-08-22 04:22:20|5612.95|5612.25|5612.95|5612.25|5612.95|5612.25|5612.95|5612.25|0
1724300550000|2024-08-22 04:22:30|5612.82|5612.12|5612.95|5612.25|5612.95|5612.25|5612.7|5612|20
1724300560000|2024-08-22 04:22:40|5612.82|5612.12|5612.95|5612.25|5612.95|5612.25|5612.82|5612.12|11
1724300570000|2024-08-22 04:22:50|5612.82|5612.12|5612.7|5612|5612.82|5612.12|5612.7|5612|3
1724300580000|2024-08-22 04:23:00|5612.57|5611.87|5612.45|5611.75|5612.57|5611.87|5612.32|5611.62|46
1724300610000|2024-08-22 04:23:30|||||||||8
1724300630000|2024-08-22 04:23:50|5612.32|5611.62|5612.45|5611.75|5612.45|5611.75|5612.32|5611.62|5
1724300640000|2024-08-22 04:24:00|5612.32|5611.62|5612.2|5611.5|5612.32|5611.62|5612.2|5611.5|48
1724300670000|2024-08-22 04:24:30|5612.07|5611.37|5611.95|5611.25|5612.2|5611.5|5611.95|5611.25|14
1724300680000|2024-08-22 04:24:40|5611.7|5611|5611.7|5611|5611.7|5611|5611.45|5610.75|15
1724300690000|2024-08-22 04:24:50|5611.95|5611.25|5611.95|5611.25|5611.95|5611.25|5611.82|5611.12|23
1724300700000|2024-08-22 04:25:00|5611.82|5611.12|5611.95|5611.25|5611.95|5611.25|5611.7|5611|12
1724300710000|2024-08-22 04:25:10|5611.82|5611.12|5611.95|5611.25|5611.95|5611.25|5611.82|5611.12|18
1724300720000|2024-08-22 04:25:20|5612.2|5611.5|5612.2|5611.5|5612.2|5611.5|5611.95|5611.25|10
1724300730000|2024-08-22 04:25:30|5612.45|5611.75|5612.45|5611.75|5612.45|5611.75|5612.45|5611.75|13
1724300740000|2024-08-22 04:25:40|||||||||20
1724300750000|2024-08-22 04:25:50|||||||||1
1724300760000|2024-08-22 04:26:00|5612.57|5611.87|5612.7|5612|5612.7|5612|5612.57|5611.87|6
1724300770000|2024-08-22 04:26:10|5612.82|5612.12|5612.95|5612.25|5612.95|5612.25|5612.7|5612|21
1724300780000|2024-08-22 04:26:20|5612.82|5612.12|5612.95|5612.25|5612.95|5612.25|5612.82|5612.12|3
1724300800000|2024-08-22 04:26:40|5612.82|5612.12|5612.7|5612|5612.82|5612.12|5612.7|5612|3
1724300810000|2024-08-22 04:26:50|||||||||1
1724300820000|2024-08-22 04:27:00|5612.57|5611.87|5612.45|5611.75|5612.57|5611.87|5612.45|5611.75|7
1724300900000|2024-08-22 04:28:20|5612.2|5611.5|5612.2|5611.5|5612.2|5611.5|5612.2|5611.5|8
1724300920000|2024-08-22 04:28:40|||||||||1
1724300930000|2024-08-22 04:28:50|||||||||14
1724300940000|2024-08-22 04:29:00|5612.07|5611.37|5612.2|5611.5|5612.2|5611.5|5612.07|5611.37|7
1724300960000|2024-08-22 04:29:20|5612.07|5611.37|5612.07|5611.37|5612.07|5611.37|5612.07|5611.37|5
1724300970000|2024-08-22 04:29:30|5612.2|5611.5|5612.07|5611.37|5612.2|5611.5|5612.07|5611.37|0
1724300980000|2024-08-22 04:29:40|5612.2|5611.5|5612.2|5611.5|5612.2|5611.5|5612.07|5611.37|1
1724300990000|2024-08-22 04:29:50|||||||||1
1724301000000|2024-08-22 04:30:00|5612.32|5611.62|5612.45|5611.75|5612.45|5611.75|5612.32|5611.62|8
1724301020000|2024-08-22 04:30:20|5612.7|5612|5612.7|5612|5612.7|5612|5612.7|5612|4
1724301040000|2024-08-22 04:30:40|5612.45|5611.75|5612.45|5611.75|5612.45|5611.75|5612.45|5611.75|9
1724301050000|2024-08-22 04:30:50|||||||||3
1724301060000|2024-08-22 04:31:00|5612.7|5612|5613.2|5612.5|5613.2|5612.5|5612.7|5612|45
1724301070000|2024-08-22 04:31:10|5613.32|5612.62|5613.2|5612.5|5613.32|5612.62|5613.2|5612.5|15
1724301080000|2024-08-22 04:31:20|5613.45|5612.75|5613.45|5612.75|5613.45|5612.75|5613.45|5612.75|17
1724301090000|2024-08-22 04:31:30|||||||||3
1724301100000|2024-08-22 04:31:40|||||||||1
1724301110000|2024-08-22 04:31:50|||||||||2
1724301120000|2024-08-22 04:32:00|5613.57|5612.87|5613.57|5612.87|5613.7|5613|5613.45|5612.75|33
1724301130000|2024-08-22 04:32:10|5613.7|5613|5613.7|5613|5613.7|5613|5613.45|5612.75|4
1724301140000|2024-08-22 04:32:20|5613.57|5612.87|5613.2|5612.5|5613.57|5612.87|5613.2|5612.5|29
1724301150000|2024-08-22 04:32:30|5613.32|5612.62|5613.45|5612.75|5613.45|5612.75|5613.32|5612.62|15
1724301180000|2024-08-22 04:33:00|5613.57|5612.87|5613.57|5612.87|5613.7|5613|5613.45|5612.75|15
1724301190000|2024-08-22 04:33:10|5613.7|5613|5613.7|5613|5613.7|5613|5613.7|5613|0
1724301200000|2024-08-22 04:33:20|||||||||4
1724301210000|2024-08-22 04:33:30|5613.45|5612.75|5613.7|5613|5613.7|5613|5613.45|5612.75|13
1724301220000|2024-08-22 04:33:40|||||||||1
1724301230000|2024-08-22 04:33:50|5613.45|5612.75|5613.45|5612.75|5613.45|5612.75|5613.45|5612.75|17
1724301240000|2024-08-22 04:34:00|5613.57|5612.87|5613.45|5612.75|5613.7|5613|5613.45|5612.75|16
1724301290000|2024-08-22 04:34:50|5613.57|5612.87|5613.7|5613|5613.7|5613|5613.57|5612.87|3
1724301300000|2024-08-22 04:35:00|5613.57|5612.87|5613.57|5612.87|5613.57|5612.87|5613.45|5612.75|6
1724301310000|2024-08-22 04:35:10|5613.45|5612.75|5613.45|5612.75|5613.45|5612.75|5613.45|5612.75|0
1724301320000|2024-08-22 04:35:20|5613.57|5612.87|5613.57|5612.87|5613.57|5612.87|5613.57|5612.87|0
1724301330000|2024-08-22 04:35:30|5613.45|5612.75|5613.45|5612.75|5613.45|5612.75|5613.45|5612.75|1
1724301340000|2024-08-22 04:35:40|||||||||2
1724301420000|2024-08-22 04:37:00|5613.7|5613|5613.7|5613|5613.7|5613|5613.7|5613|20
1724301430000|2024-08-22 04:37:10|5613.57|5612.87|5613.57|5612.87|5613.7|5613|5613.57|5612.87|19
1724301440000|2024-08-22 04:37:20|5613.45|5612.75|5613.45|5612.75|5613.57|5612.87|5613.45|5612.75|1
1724301450000|2024-08-22 04:37:30|5613.57|5612.87|5613.7|5613|5613.7|5613|5613.45|5612.75|3
1724301460000|2024-08-22 04:37:40|5613.57|5612.87|5613.7|5613|5613.7|5613|5613.57|5612.87|3
1724301470000|2024-08-22 04:37:50|5613.57|5612.87|5613.7|5613|5613.7|5613|5613.57|5612.87|4
1724301480000|2024-08-22 04:38:00|||||||||11
1724301490000|2024-08-22 04:38:10|5613.57|5612.87|5613.57|5612.87|5613.57|5612.87|5613.57|5612.87|25
1724301500000|2024-08-22 04:38:20|5613.7|5613|5613.7|5613|5613.7|5613|5613.57|5612.87|0
1724301510000|2024-08-22 04:38:30|||||||||1
1724301520000|2024-08-22 04:38:40|||||||||6
1724301530000|2024-08-22 04:38:50|||||||||1
1724301540000|2024-08-22 04:39:00|||||||||3
1724301550000|2024-08-22 04:39:10|5613.57|5612.87|5613.45|5612.75|5613.7|5613|5613.45|5612.75|40
1724301560000|2024-08-22 04:39:20|5613.7|5613|5613.7|5613|5613.7|5613|5613.45|5612.75|46
1724301580000|2024-08-22 04:39:40|5613.57|5612.87|5613.57|5612.87|5613.57|5612.87|5613.57|5612.87|34
1724301590000|2024-08-22 04:39:50|5613.7|5613|5613.7|5613|5613.7|5613|5613.57|5612.87|35
1724301610000|2024-08-22 04:40:10|||||||||5
1724301630000|2024-08-22 04:40:30|5613.82|5613.12|5613.95|5613.25|5614.2|5613.5|5613.82|5613.12|114
1724301640000|2024-08-22 04:40:40|||||||||8
1724301650000|2024-08-22 04:40:50|5613.7|5613|5613.7|5613|5613.7|5613|5613.7|5613|13
1724301700000|2024-08-22 04:41:40|5613.82|5613.12|5613.95|5613.25|5613.95|5613.25|5613.82|5613.12|8
1724301720000|2024-08-22 04:42:00|5614.07|5613.37|5614.2|5613.5|5614.2|5613.5|5614.07|5613.37|7
1724301740000|2024-08-22 04:42:20|5614.32|5613.62|5614.7|5614|5614.95|5614.25|5614.32|5613.62|173
1724301750000|2024-08-22 04:42:30|5614.57|5613.87|5614.7|5614|5614.7|5614|5614.57|5613.87|17
1724301780000|2024-08-22 04:43:00|5614.95|5614.25|5614.95|5614.25|5614.95|5614.25|5614.95|5614.25|20
1724301790000|2024-08-22 04:43:10|||||||||2
1724301800000|2024-08-22 04:43:20|5615.07|5614.37|5614.95|5614.25|5615.2|5614.5|5614.95|5614.25|20
1724301820000|2024-08-22 04:43:40|5615.07|5614.37|5614.95|5614.25|5615.07|5614.37|5614.95|5614.25|20
1724301830000|2024-08-22 04:43:50|5615.07|5614.37|5614.95|5614.25|5615.07|5614.37|5614.95|5614.25|2
1724301840000|2024-08-22 04:44:00|||||||||2
1724301850000|2024-08-22 04:44:10|5615.2|5614.5|5615.2|5614.5|5615.2|5614.5|5615.2|5614.5|8
1724301860000|2024-08-22 04:44:20|5615.07|5614.37|5615.2|5614.5|5615.2|5614.5|5615.07|5614.37|8
1724301870000|2024-08-22 04:44:30|5615.07|5614.37|5615.2|5614.5|5615.2|5614.5|5615.07|5614.37|0
1724301880000|2024-08-22 04:44:40|||||||||4
1724301890000|2024-08-22 04:44:50|5615.32|5614.62|5615.2|5614.5|5615.45|5614.75|5615.2|5614.5|23
1724301900000|2024-08-22 04:45:00|5615.07|5614.37|5615.07|5614.37|5615.07|5614.37|5615.07|5614.37|12
1724301910000|2024-08-22 04:45:10|5614.95|5614.25|5615.2|5614.5|5615.2|5614.5|5614.95|5614.25|3
1724301930000|2024-08-22 04:45:30|||||||||15
1724301940000|2024-08-22 04:45:40|5614.95|5614.25|5615.2|5614.5|5615.2|5614.5|5614.95|5614.25|15
1724301950000|2024-08-22 04:45:50|5615.07|5614.37|5614.95|5614.25|5615.2|5614.5|5614.95|5614.25|4
1724301960000|2024-08-22 04:46:00|5614.82|5614.12|5614.95|5614.25|5614.95|5614.25|5614.82|5614.12|16
1724301970000|2024-08-22 04:46:10|5614.82|5614.12|5614.7|5614|5614.82|5614.12|5614.7|5614|10
1724301980000|2024-08-22 04:46:20|5614.82|5614.12|5614.7|5614|5614.95|5614.25|5614.7|5614|15
1724301990000|2024-08-22 04:46:30|5614.82|5614.12|5614.95|5614.25|5614.95|5614.25|5614.82|5614.12|5
1724302000000|2024-08-22 04:46:40|5614.7|5614|5614.7|5614|5614.7|5614|5614.7|5614|10
1724302040000|2024-08-22 04:47:20|||||||||7
1724302050000|2024-08-22 04:47:30|5614.45|5613.75|5614.45|5613.75|5614.45|5613.75|5614.45|5613.75|16
1724302060000|2024-08-22 04:47:40|||||||||2
1724302080000|2024-08-22 04:48:00|5614.57|5613.87|5614.45|5613.75|5614.57|5613.87|5614.45|5613.75|3
1724302090000|2024-08-22 04:48:10|5614.57|5613.87|5614.7|5614|5614.7|5614|5614.57|5613.87|2
1724302100000|2024-08-22 04:48:20|5614.57|5613.87|5614.45|5613.75|5614.57|5613.87|5614.45|5613.75|5
1724302160000|2024-08-22 04:49:20|5614.57|5613.87|5614.7|5614|5614.7|5614|5614.57|5613.87|15
1724302170000|2024-08-22 04:49:30|5614.57|5613.87|5614.7|5614|5614.7|5614|5614.57|5613.87|0
1724302190000|2024-08-22 04:49:50|5614.57|5613.87|5614.57|5613.87|5614.57|5613.87|5614.57|5613.87|4
1724302200000|2024-08-22 04:50:00|5614.45|5613.75|5614.45|5613.75|5614.45|5613.75|5614.45|5613.75|2
1724302220000|2024-08-22 04:50:20|5614.57|5613.87|5614.7|5614|5614.7|5614|5614.57|5613.87|3
1724302230000|2024-08-22 04:50:30|||||||||1
1724302280000|2024-08-22 04:51:20|||||||||4
1724302300000|2024-08-22 04:51:40|5614.95|5614.25|5614.95|5614.25|5614.95|5614.25|5614.95|5614.25|2
1724302310000|2024-08-22 04:51:50|5614.82|5614.12|5614.82|5614.12|5614.82|5614.12|5614.7|5614|18
1724302320000|2024-08-22 04:52:00|5614.7|5614|5614.95|5614.25|5614.95|5614.25|5614.7|5614|0
1724302330000|2024-08-22 04:52:10|5614.82|5614.12|5614.82|5614.12|5614.82|5614.12|5614.82|5614.12|3
1724302340000|2024-08-22 04:52:20|5614.95|5614.25|5614.7|5614|5614.95|5614.25|5614.7|5614|10
1724302390000|2024-08-22 04:53:10|||||||||2
1724302430000|2024-08-22 04:53:50|5614.57|5613.87|5614.45|5613.75|5614.57|5613.87|5614.45|5613.75|9
1724302440000|2024-08-22 04:54:00|||||||||2
1724302480000|2024-08-22 04:54:40|||||||||10
1724302500000|2024-08-22 04:55:00|5614.7|5614|5614.7|5614|5614.7|5614|5614.7|5614|6
1724302520000|2024-08-22 04:55:20|5614.45|5613.75|5614.7|5614|5614.7|5614|5614.45|5613.75|8
1724302530000|2024-08-22 04:55:30|||||||||1
1724302560000|2024-08-22 04:56:00|5614.82|5614.12|5614.95|5614.25|5614.95|5614.25|5614.82|5614.12|7
1724302580000|2024-08-22 04:56:20|5615.2|5614.5|5615.2|5614.5|5615.2|5614.5|5615.2|5614.5|2
1724302590000|2024-08-22 04:56:30|||||||||2
1724302620000|2024-08-22 04:57:00|5615.45|5614.75|5615.2|5614.5|5615.45|5614.75|5615.2|5614.5|66
1724302680000|2024-08-22 04:58:00|5615.32|5614.62|5615.32|5614.62|5615.32|5614.62|5615.32|5614.62|17
1724302690000|2024-08-22 04:58:10|5615.2|5614.5|5615.45|5614.75|5615.45|5614.75|5615.2|5614.5|0
1724302700000|2024-08-22 04:58:20|5615.32|5614.62|5615.2|5614.5|5615.32|5614.62|5615.2|5614.5|5
1724302720000|2024-08-22 04:58:40|5615.07|5614.37|5615.2|5614.5|5615.2|5614.5|5615.07|5614.37|2
1724302760000|2024-08-22 04:59:20|||||||||2
1724302780000|2024-08-22 04:59:40|||||||||6
1724302790000|2024-08-22 04:59:50|||||||||3
1724302800000|2024-08-22 05:00:00|||||||||2
1724302810000|2024-08-22 05:00:10|5615.32|5614.62|5615.2|5614.5|5615.32|5614.62|5615.2|5614.5|15
1724302850000|2024-08-22 05:00:50|5614.95|5614.25|5615.2|5614.5|5615.2|5614.5|5614.95|5614.25|22
1724302860000|2024-08-22 05:01:00|5615.07|5614.37|5615.07|5614.37|5615.07|5614.37|5615.07|5614.37|13
1724302870000|2024-08-22 05:01:10|5615.2|5614.5|5615.07|5614.37|5615.2|5614.5|5615.07|5614.37|0
1724302880000|2024-08-22 05:01:20|5615.2|5614.5|5615.07|5614.37|5615.2|5614.5|5615.07|5614.37|2
1724302890000|2024-08-22 05:01:30|5615.2|5614.5|5615.2|5614.5|5615.2|5614.5|5615.2|5614.5|4
1724302910000|2024-08-22 05:01:50|5614.95|5614.25|5614.95|5614.25|5614.95|5614.25|5614.95|5614.25|7
1724302920000|2024-08-22 05:02:00|5615.07|5614.37|5614.95|5614.25|5615.2|5614.5|5614.95|5614.25|10
1724302930000|2024-08-22 05:02:10|5615.07|5614.37|5615.2|5614.5|5615.2|5614.5|5615.07|5614.37|5
1724302960000|2024-08-22 05:02:40|||||||||1
1724302990000|2024-08-22 05:03:10|5615.45|5614.75|5615.45|5614.75|5615.45|5614.75|5615.32|5614.62|59
1724303000000|2024-08-22 05:03:20|5615.32|5614.62|5615.2|5614.5|5615.32|5614.62|5615.2|5614.5|13
1724303010000|2024-08-22 05:03:30|5615.32|5614.62|5615.45|5614.75|5615.45|5614.75|5615.32|5614.62|5
1724303020000|2024-08-22 05:03:40|||||||||3
1724303050000|2024-08-22 05:04:10|5615.7|5615|5615.95|5615.25|5615.95|5615.25|5615.7|5615|84
1724303060000|2024-08-22 05:04:20|5615.82|5615.12|5615.82|5615.12|5615.95|5615.25|5615.82|5615.12|20
1724303070000|2024-08-22 05:04:30|5615.7|5615|5615.57|5614.87|5615.7|5615|5615.57|5614.87|9
1724303080000|2024-08-22 05:04:40|5615.45|5614.75|5615.45|5614.75|5615.57|5614.87|5615.45|5614.75|17
1724303090000|2024-08-22 05:04:50|5615.57|5614.87|5615.45|5614.75|5615.7|5615|5615.45|5614.75|2
1724303120000|2024-08-22 05:05:20|||||||||7
1724303130000|2024-08-22 05:05:30|||||||||1
1724303150000|2024-08-22 05:05:50|||||||||15
1724303160000|2024-08-22 05:06:00|5615.7|5615|5615.95|5615.25|5615.95|5615.25|5615.7|5615|8
1724303190000|2024-08-22 05:06:30|||||||||6
1724303200000|2024-08-22 05:06:40|5615.82|5615.12|5615.7|5615|5615.82|5615.12|5615.7|5615|18
1724303230000|2024-08-22 05:07:10|5615.82|5615.12|5615.7|5615|5615.82|5615.12|5615.7|5615|8
1724303240000|2024-08-22 05:07:20|5615.45|5614.75|5615.45|5614.75|5615.45|5614.75|5615.45|5614.75|9
1724303250000|2024-08-22 05:07:30|||||||||2
1724303260000|2024-08-22 05:07:40|5615.32|5614.62|5615.32|5614.62|5615.32|5614.62|5615.32|5614.62|2
1724303270000|2024-08-22 05:07:50|5615.45|5614.75|5615.45|5614.75|5615.45|5614.75|5615.2|5614.5|3
1724303280000|2024-08-22 05:08:00|5615.32|5614.62|5615.45|5614.75|5615.45|5614.75|5615.32|5614.62|1
1724303300000|2024-08-22 05:08:20|5615.32|5614.62|5615.45|5614.75|5615.45|5614.75|5615.32|5614.62|3
1724303320000|2024-08-22 05:08:40|||||||||1
1724303330000|2024-08-22 05:08:50|5615.2|5614.5|5615.2|5614.5|5615.2|5614.5|5615.2|5614.5|3
1724303340000|2024-08-22 05:09:00|5614.95|5614.25|5614.95|5614.25|5615.07|5614.37|5614.95|5614.25|14
1724303350000|2024-08-22 05:09:10|||||||||2
1724303420000|2024-08-22 05:10:20|5615.07|5614.37|5615.2|5614.5|5615.2|5614.5|5615.07|5614.37|5
1724303440000|2024-08-22 05:10:40|||||||||1
1724303450000|2024-08-22 05:10:50|5614.95|5614.25|5614.95|5614.25|5614.95|5614.25|5614.95|5614.25|3
1724303460000|2024-08-22 05:11:00|5614.7|5614|5614.7|5614|5614.7|5614|5614.7|5614|8
1724303480000|2024-08-22 05:11:20|5614.82|5614.12|5614.95|5614.25|5614.95|5614.25|5614.82|5614.12|8
1724303490000|2024-08-22 05:11:30|||||||||2
1724303510000|2024-08-22 05:11:50|5615.07|5614.37|5614.95|5614.25|5615.2|5614.5|5614.95|5614.25|15
1724303520000|2024-08-22 05:12:00|5615.07|5614.37|5615.2|5614.5|5615.2|5614.5|5615.07|5614.37|4
1724303530000|2024-08-22 05:12:10|5615.45|5614.75|5615.32|5614.62|5615.45|5614.75|5615.32|5614.62|6
1724303540000|2024-08-22 05:12:20|5615.2|5614.5|5615.45|5614.75|5615.45|5614.75|5615.2|5614.5|0
1724303560000|2024-08-22 05:12:40|||||||||14
1724303570000|2024-08-22 05:12:50|5615.57|5614.87|5615.7|5615|5615.7|5615|5615.57|5614.87|11
1724303580000|2024-08-22 05:13:00|||||||||3
1724303590000|2024-08-22 05:13:10|||||||||2
1724303610000|2024-08-22 05:13:30|5615.95|5615.25|5616.2|5615.5|5616.2|5615.5|5615.95|5615.25|75
1724303620000|2024-08-22 05:13:40|||||||||3
1724303640000|2024-08-22 05:14:00|5615.95|5615.25|5615.95|5615.25|5615.95|5615.25|5615.95|5615.25|9
1724303650000|2024-08-22 05:14:10|5616.07|5615.37|5615.95|5615.25|5616.07|5615.37|5615.95|5615.25|3
1724303660000|2024-08-22 05:14:20|5616.07|5615.37|5616.2|5615.5|5616.2|5615.5|5616.07|5615.37|8
1724303670000|2024-08-22 05:14:30|5616.07|5615.37|5616.07|5615.37|5616.07|5615.37|5616.07|5615.37|2
1724303680000|2024-08-22 05:14:40|5616.2|5615.5|5615.95|5615.25|5616.2|5615.5|5615.95|5615.25|3
1724303690000|2024-08-22 05:14:50|5615.7|5615|5615.7|5615|5615.7|5615|5615.7|5615|15
1724303700000|2024-08-22 05:15:00|5615.82|5615.12|5615.7|5615|5615.82|5615.12|5615.7|5615|5
1724303710000|2024-08-22 05:15:10|5615.57|5614.87|5615.57|5614.87|5615.57|5614.87|5615.57|5614.87|9
1724303720000|2024-08-22 05:15:20|5615.7|5615|5615.7|5615|5615.7|5615|5615.7|5615|4
1724303730000|2024-08-22 05:15:30|5615.45|5614.75|5615.57|5614.87|5615.57|5614.87|5615.45|5614.75|4
1724303740000|2024-08-22 05:15:40|5615.7|5615|5615.57|5614.87|5615.7|5615|5615.57|5614.87|1
1724303750000|2024-08-22 05:15:50|5615.45|5614.75|5615.7|5615|5615.7|5615|5615.45|5614.75|4
1724303760000|2024-08-22 05:16:00|5615.82|5615.12|5615.95|5615.25|5615.95|5615.25|5615.82|5615.12|2
1724303790000|2024-08-22 05:16:30|5616.07|5615.37|5616.2|5615.5|5616.2|5615.5|5615.95|5615.25|3
1724303800000|2024-08-22 05:16:40|||||||||4
1724303810000|2024-08-22 05:16:50|5615.95|5615.25|5616.07|5615.37|5616.07|5615.37|5615.95|5615.25|3
1724303820000|2024-08-22 05:17:00|5615.95|5615.25|5615.95|5615.25|5615.95|5615.25|5615.95|5615.25|0
1724303830000|2024-08-22 05:17:10|5616.07|5615.37|5615.95|5615.25|5616.07|5615.37|5615.95|5615.25|0
1724303860000|2024-08-22 05:17:40|5616.07|5615.37|5616.07|5615.37|5616.07|5615.37|5615.95|5615.25|6
1724303870000|2024-08-22 05:17:50|5616.2|5615.5|5616.2|5615.5|5616.2|5615.5|5616.07|5615.37|10
1724303880000|2024-08-22 05:18:00|5615.95|5615.25|5615.95|5615.25|5615.95|5615.25|5615.95|5615.25|10
1724303890000|2024-08-22 05:18:10|5615.82|5615.12|5615.95|5615.25|5615.95|5615.25|5615.82|5615.12|9
1724303980000|2024-08-22 05:19:40|||||||||2
1724303990000|2024-08-22 05:19:50|||||||||1
1724304000000|2024-08-22 05:20:00|5616.2|5615.5|5616.2|5615.5|5616.32|5615.62|5616.2|5615.5|30
1724304010000|2024-08-22 05:20:10|||||||||2
1724304020000|2024-08-22 05:20:20|||||||||2
1724304080000|2024-08-22 05:21:20|5615.95|5615.25|5615.95|5615.25|5615.95|5615.25|5615.95|5615.25|22
1724304100000|2024-08-22 05:21:40|5616.07|5615.37|5616.2|5615.5|5616.2|5615.5|5616.07|5615.37|18
1724304110000|2024-08-22 05:21:50|5616.07|5615.37|5616.07|5615.37|5616.07|5615.37|5616.07|5615.37|1
1724304120000|2024-08-22 05:22:00|5616.2|5615.5|5615.95|5615.25|5616.2|5615.5|5615.95|5615.25|7
1724304130000|2024-08-22 05:22:10|5616.07|5615.37|5616.2|5615.5|5616.2|5615.5|5616.07|5615.37|4
1724304140000|2024-08-22 05:22:20|5616.07|5615.37|5616.2|5615.5|5616.2|5615.5|5616.07|5615.37|4
1724304160000|2024-08-22 05:22:40|5616.45|5615.75|5616.45|5615.75|5616.45|5615.75|5616.45|5615.75|20
1724304240000|2024-08-22 05:24:00|||||||||1
1724304270000|2024-08-22 05:24:30|||||||||5
1724304280000|2024-08-22 05:24:40|||||||||2
1724304290000|2024-08-22 05:24:50|5616.32|5615.62|5616.45|5615.75|5616.45|5615.75|5616.32|5615.62|11
1724304300000|2024-08-22 05:25:00|5616.7|5616|5616.7|5616|5616.7|5616|5616.57|5615.87|14
1724304330000|2024-08-22 05:25:30|5616.57|5615.87|5616.45|5615.75|5616.57|5615.87|5616.45|5615.75|9
1724304340000|2024-08-22 05:25:40|5616.57|5615.87|5616.57|5615.87|5616.57|5615.87|5616.57|5615.87|5
1724304350000|2024-08-22 05:25:50|5616.45|5615.75|5616.45|5615.75|5616.57|5615.87|5616.45|5615.75|10
1724304380000|2024-08-22 05:26:20|5616.57|5615.87|5616.45|5615.75|5616.7|5616|5616.45|5615.75|17
1724304390000|2024-08-22 05:26:30|5616.57|5615.87|5616.7|5616|5616.7|5616|5616.57|5615.87|12
1724304410000|2024-08-22 05:26:50|||||||||10
1724304430000|2024-08-22 05:27:10|||||||||2
1724304440000|2024-08-22 05:27:20|||||||||3
1724304460000|2024-08-22 05:27:40|||||||||6
1724304470000|2024-08-22 05:27:50|||||||||3
1724304500000|2024-08-22 05:28:20|||||||||11
1724304520000|2024-08-22 05:28:40|||||||||2
1724304540000|2024-08-22 05:29:00|||||||||21
1724304550000|2024-08-22 05:29:10|5616.45|5615.75|5616.45|5615.75|5616.45|5615.75|5616.45|5615.75|19
1724304560000|2024-08-22 05:29:20|||||||||5
1724304570000|2024-08-22 05:29:30|5616.57|5615.87|5616.7|5616|5616.7|5616|5616.45|5615.75|22
1724304580000|2024-08-22 05:29:40|5616.45|5615.75|5616.7|5616|5616.7|5616|5616.45|5615.75|21
1724304590000|2024-08-22 05:29:50|5616.57|5615.87|5616.45|5615.75|5616.57|5615.87|5616.45|5615.75|8
1724304600000|2024-08-22 05:30:00|5616.32|5615.62|5616.2|5615.5|5616.32|5615.62|5616.2|5615.5|19
1724304610000|2024-08-22 05:30:10|5616.32|5615.62|5616.2|5615.5|5616.45|5615.75|5616.07|5615.37|27
1724304620000|2024-08-22 05:30:20|5616.07|5615.37|5616.2|5615.5|5616.2|5615.5|5616.07|5615.37|7
1724304630000|2024-08-22 05:30:30|5616.07|5615.37|5616.07|5615.37|5616.2|5615.5|5616.07|5615.37|12
1724304640000|2024-08-22 05:30:40|5615.95|5615.25|5616.2|5615.5|5616.2|5615.5|5615.95|5615.25|2
1724304650000|2024-08-22 05:30:50|5615.95|5615.25|5616.2|5615.5|5616.2|5615.5|5615.95|5615.25|19
1724304660000|2024-08-22 05:31:00|5616.32|5615.62|5616.45|5615.75|5616.45|5615.75|5616.32|5615.62|9
1724304670000|2024-08-22 05:31:10|5616.32|5615.62|5616.57|5615.87|5616.57|5615.87|5616.32|5615.62|5
1724304680000|2024-08-22 05:31:20|5616.45|5615.75|5616.7|5616|5616.7|5616|5616.45|5615.75|5
1724304690000|2024-08-22 05:31:30|||||||||1
1724304700000|2024-08-22 05:31:40|5616.57|5615.87|5616.57|5615.87|5616.57|5615.87|5616.57|5615.87|15
1724304710000|2024-08-22 05:31:50|5616.7|5616|5616.7|5616|5616.7|5616|5616.57|5615.87|0
1724304720000|2024-08-22 05:32:00|5616.57|5615.87|5616.7|5616|5616.7|5616|5616.45|5615.75|11
1724304730000|2024-08-22 05:32:10|5616.82|5616.12|5616.7|5616|5616.82|5616.12|5616.45|5615.75|12
1724304760000|2024-08-22 05:32:40|||||||||10
1724304770000|2024-08-22 05:32:50|||||||||2
1724304780000|2024-08-22 05:33:00|||||||||1
1724304810000|2024-08-22 05:33:30|5616.57|5615.87|5616.57|5615.87|5616.7|5616|5616.57|5615.87|27
1724304820000|2024-08-22 05:33:40|5616.7|5616|5616.95|5616.25|5616.95|5616.25|5616.7|5616|24
1724304830000|2024-08-22 05:33:50|||||||||6
1724304840000|2024-08-22 05:34:00|5616.7|5616|5616.95|5616.25|5616.95|5616.25|5616.7|5616|10
1724304850000|2024-08-22 05:34:10|5616.7|5616|5616.7|5616|5616.7|5616|5616.7|5616|11
1724304860000|2024-08-22 05:34:20|||||||||4
1724304880000|2024-08-22 05:34:40|||||||||4
1724304910000|2024-08-22 05:35:10|5616.82|5616.12|5616.95|5616.25|5616.95|5616.25|5616.82|5616.12|10
1724304920000|2024-08-22 05:35:20|5617.07|5616.37|5616.95|5616.25|5617.2|5616.5|5616.95|5616.25|32
1724304940000|2024-08-22 05:35:40|5616.82|5616.12|5616.95|5616.25|5616.95|5616.25|5616.82|5616.12|28
1724304950000|2024-08-22 05:35:50|||||||||1
1724304970000|2024-08-22 05:36:10|5616.82|5616.12|5616.95|5616.25|5616.95|5616.25|5616.7|5616|19
1724304990000|2024-08-22 05:36:30|5617.07|5616.37|5617.2|5616.5|5617.2|5616.5|5617.07|5616.37|15
1724305000000|2024-08-22 05:36:40|5617.07|5616.37|5617.07|5616.37|5617.07|5616.37|5616.95|5616.25|2
1724305010000|2024-08-22 05:36:50|5617.2|5616.5|5616.95|5616.25|5617.2|5616.5|5616.95|5616.25|4
1724305060000|2024-08-22 05:37:40|5617.07|5616.37|5616.95|5616.25|5617.07|5616.37|5616.95|5616.25|36
1724305080000|2024-08-22 05:38:00|5617.07|5616.37|5616.95|5616.25|5617.07|5616.37|5616.95|5616.25|0
1724305090000|2024-08-22 05:38:10|5617.07|5616.37|5617.2|5616.5|5617.2|5616.5|5617.07|5616.37|0
1724305110000|2024-08-22 05:38:30|5617.07|5616.37|5616.95|5616.25|5617.2|5616.5|5616.95|5616.25|8
1724305120000|2024-08-22 05:38:40|5617.07|5616.37|5617.07|5616.37|5617.2|5616.5|5617.07|5616.37|10
1724305130000|2024-08-22 05:38:50|5617.2|5616.5|5617.07|5616.37|5617.2|5616.5|5617.07|5616.37|0
1724305140000|2024-08-22 05:39:00|5616.95|5616.25|5617.2|5616.5|5617.2|5616.5|5616.95|5616.25|8
1724305200000|2024-08-22 05:40:00|||||||||16
1724305210000|2024-08-22 05:40:10|5617.45|5616.75|5617.2|5616.5|5617.45|5616.75|5617.2|5616.5|37
1724305220000|2024-08-22 05:40:20|5617.32|5616.62|5617.32|5616.62|5617.32|5616.62|5617.2|5616.5|3
1724305230000|2024-08-22 05:40:30|5617.45|5616.75|5616.95|5616.25|5617.45|5616.75|5616.95|5616.25|11
1724305240000|2024-08-22 05:40:40|5616.82|5616.12|5616.7|5616|5616.82|5616.12|5616.7|5616|14
1724305250000|2024-08-22 05:40:50|||||||||3
1724305270000|2024-08-22 05:41:10|5616.95|5616.25|5616.95|5616.25|5616.95|5616.25|5616.82|5616.12|34
1724305300000|2024-08-22 05:41:40|||||||||1
1724305310000|2024-08-22 05:41:50|5616.82|5616.12|5616.7|5616|5616.82|5616.12|5616.7|5616|4
1724305320000|2024-08-22 05:42:00|5616.45|5615.75|5616.45|5615.75|5616.45|5615.75|5616.45|5615.75|3
1724305330000|2024-08-22 05:42:10|5616.7|5616|5616.45|5615.75|5616.7|5616|5616.45|5615.75|21
1724305340000|2024-08-22 05:42:20|5616.32|5615.62|5616.2|5615.5|5616.32|5615.62|5616.2|5615.5|36
1724305350000|2024-08-22 05:42:30|5616.32|5615.62|5616.45|5615.75|5616.45|5615.75|5616.32|5615.62|22
1724305370000|2024-08-22 05:42:50|5616.7|5616|5616.7|5616|5616.7|5616|5616.7|5616|17
1724305380000|2024-08-22 05:43:00|5616.57|5615.87|5616.45|5615.75|5616.57|5615.87|5616.45|5615.75|19
1724305390000|2024-08-22 05:43:10|5616.57|5615.87|5616.45|5615.75|5616.7|5616|5616.45|5615.75|7
1724305400000|2024-08-22 05:43:20|5616.7|5616|5616.7|5616|5616.7|5616|5616.7|5616|16
1724305410000|2024-08-22 05:43:30|5616.45|5615.75|5616.7|5616|5616.7|5616|5616.45|5615.75|15
1724305420000|2024-08-22 05:43:40|5616.45|5615.75|5616.7|5616|5616.7|5616|5616.45|5615.75|14
1724305430000|2024-08-22 05:43:50|5616.57|5615.87|5616.7|5616|5616.7|5616|5616.57|5615.87|1
1724305440000|2024-08-22 05:44:00|||||||||2
1724305450000|2024-08-22 05:44:10|5616.82|5616.12|5616.95|5616.25|5616.95|5616.25|5616.7|5616|49
1724305460000|2024-08-22 05:44:20|5616.82|5616.12|5616.95|5616.25|5616.95|5616.25|5616.7|5616|3
1724305480000|2024-08-22 05:44:40|5616.82|5616.12|5616.95|5616.25|5616.95|5616.25|5616.82|5616.12|10
1724305490000|2024-08-22 05:44:50|5616.82|5616.12|5617.2|5616.5|5617.2|5616.5|5616.82|5616.12|9
1724305510000|2024-08-22 05:45:10|5617.07|5616.37|5617.07|5616.37|5617.07|5616.37|5617.07|5616.37|19
1724305520000|2024-08-22 05:45:20|5616.95|5616.25|5616.95|5616.25|5616.95|5616.25|5616.95|5616.25|1
1724305530000|2024-08-22 05:45:30|5616.82|5616.12|5616.7|5616|5616.82|5616.12|5616.7|5616|7
1724305540000|2024-08-22 05:45:40|5616.82|5616.12|5616.7|5616|5616.82|5616.12|5616.7|5616|13
1724305550000|2024-08-22 05:45:50|5616.45|5615.75|5616.45|5615.75|5616.45|5615.75|5616.45|5615.75|9
1724305560000|2024-08-22 05:46:00|5616.57|5615.87|5616.45|5615.75|5616.57|5615.87|5616.45|5615.75|5
1724305590000|2024-08-22 05:46:30|||||||||6
1724305600000|2024-08-22 05:46:40|5616.32|5615.62|5616.45|5615.75|5616.45|5615.75|5616.2|5615.5|9
1724305610000|2024-08-22 05:46:50|5616.2|5615.5|5616.45|5615.75|5616.7|5616|5616.2|5615.5|22
1724305620000|2024-08-22 05:47:00|5616.57|5615.87|5616.45|5615.75|5616.57|5615.87|5616.45|5615.75|1
1724305630000|2024-08-22 05:47:10|5616.32|5615.62|5616.2|5615.5|5616.32|5615.62|5616.2|5615.5|20
1724305640000|2024-08-22 05:47:20|5616.45|5615.75|5616.45|5615.75|5616.45|5615.75|5616.32|5615.62|23
1724305650000|2024-08-22 05:47:30|5616.57|5615.87|5616.57|5615.87|5616.57|5615.87|5616.45|5615.75|5
1724305660000|2024-08-22 05:47:40|5616.45|5615.75|5616.45|5615.75|5616.45|5615.75|5616.45|5615.75|0
1724305670000|2024-08-22 05:47:50|5616.57|5615.87|5616.45|5615.75|5616.57|5615.87|5616.45|5615.75|0
1724305690000|2024-08-22 05:48:10|5616.57|5615.87|5616.45|5615.75|5616.57|5615.87|5616.45|5615.75|6
1724305700000|2024-08-22 05:48:20|5616.2|5615.5|5616.2|5615.5|5616.2|5615.5|5616.07|5615.37|20
1724305720000|2024-08-22 05:48:40|||||||||1
1724305740000|2024-08-22 05:49:00|5616.32|5615.62|5616.45|5615.75|5616.45|5615.75|5616.32|5615.62|14
1724305760000|2024-08-22 05:49:20|5616.32|5615.62|5616.32|5615.62|5616.32|5615.62|5616.2|5615.5|11
1724305770000|2024-08-22 05:49:30|5616.45|5615.75|5616.45|5615.75|5616.57|5615.87|5616.45|5615.75|1
1724305780000|2024-08-22 05:49:40|5616.57|5615.87|5616.7|5616|5616.7|5616|5616.57|5615.87|1
1724305800000|2024-08-22 05:50:00|5616.82|5616.12|5616.7|5616|5616.95|5616.25|5616.7|5616|11
1724305820000|2024-08-22 05:50:20|5616.82|5616.12|5616.82|5616.12|5616.95|5616.25|5616.82|5616.12|5
1724305830000|2024-08-22 05:50:30|5616.95|5616.25|5616.95|5616.25|5616.95|5616.25|5616.95|5616.25|0
1724305850000|2024-08-22 05:50:50|5616.82|5616.12|5616.95|5616.25|5616.95|5616.25|5616.82|5616.12|3
1724305860000|2024-08-22 05:51:00|5616.82|5616.12|5616.7|5616|5616.95|5616.25|5616.7|5616|19
1724305870000|2024-08-22 05:51:10|||||||||1
1724305900000|2024-08-22 05:51:40|5616.95|5616.25|5616.82|5616.12|5616.95|5616.25|5616.7|5616|8
1724305910000|2024-08-22 05:51:50|5616.7|5616|5616.7|5616|5616.82|5616.12|5616.7|5616|2
1724305920000|2024-08-22 05:52:00|5616.57|5615.87|5616.45|5615.75|5616.7|5616|5616.45|5615.75|4
1724305930000|2024-08-22 05:52:10|5616.57|5615.87|5616.45|5615.75|5616.57|5615.87|5616.45|5615.75|1
1724305960000|2024-08-22 05:52:40|5616.7|5616|5616.7|5616|5616.7|5616|5616.7|5616|16
1724305990000|2024-08-22 05:53:10|||||||||1
1724306010000|2024-08-22 05:53:30|||||||||15
1724306020000|2024-08-22 05:53:40|5616.57|5615.87|5616.45|5615.75|5616.57|5615.87|5616.45|5615.75|7
1724306030000|2024-08-22 05:53:50|5616.2|5615.5|5616.32|5615.62|5616.32|5615.62|5616.2|5615.5|14
1724306040000|2024-08-22 05:54:00|5616.45|5615.75|5616.45|5615.75|5616.45|5615.75|5616.45|5615.75|6
1724306050000|2024-08-22 05:54:10|5616.32|5615.62|5616.45|5615.75|5616.45|5615.75|5616.32|5615.62|21
1724306070000|2024-08-22 05:54:30|5616.2|5615.5|5616.2|5615.5|5616.2|5615.5|5616.2|5615.5|20
1724306080000|2024-08-22 05:54:40|5616.32|5615.62|5616.45|5615.75|5616.45|5615.75|5616.2|5615.5|18
1724306090000|2024-08-22 05:54:50|5616.57|5615.87|5616.57|5615.87|5616.57|5615.87|5616.57|5615.87|3
1724306100000|2024-08-22 05:55:00|5616.7|5616|5616.57|5615.87|5616.7|5616|5616.57|5615.87|0
1724306110000|2024-08-22 05:55:10|5616.7|5616|5616.7|5616|5616.7|5616|5616.57|5615.87|1
1724306120000|2024-08-22 05:55:20|5616.57|5615.87|5616.7|5616|5616.7|5616|5616.57|5615.87|1
1724306140000|2024-08-22 05:55:40|5616.95|5616.25|5616.95|5616.25|5616.95|5616.25|5616.95|5616.25|18
1724306150000|2024-08-22 05:55:50|5617.07|5616.37|5617.2|5616.5|5617.2|5616.5|5616.95|5616.25|35
1724306160000|2024-08-22 05:56:00|5617.45|5616.75|5617.2|5616.5|5617.45|5616.75|5617.2|5616.5|19
1724306170000|2024-08-22 05:56:10|5616.95|5616.25|5617.07|5616.37|5617.07|5616.37|5616.95|5616.25|9
1724306180000|2024-08-22 05:56:20|5616.95|5616.25|5616.95|5616.25|5617.2|5616.5|5616.95|5616.25|8
1724306200000|2024-08-22 05:56:40|5617.2|5616.5|5616.82|5616.12|5617.2|5616.5|5616.82|5616.12|19
1724306210000|2024-08-22 05:56:50|5616.95|5616.25|5616.7|5616|5616.95|5616.25|5616.7|5616|2
1724306220000|2024-08-22 05:57:00|5616.57|5615.87|5616.7|5616|5616.7|5616|5616.45|5615.75|9
1724306230000|2024-08-22 05:57:10|5616.95|5616.25|5616.95|5616.25|5616.95|5616.25|5616.95|5616.25|4
1724306240000|2024-08-22 05:57:20|5616.82|5616.12|5616.7|5616|5616.82|5616.12|5616.7|5616|4
1724306260000|2024-08-22 05:57:40|5616.57|5615.87|5616.7|5616|5616.7|5616|5616.45|5615.75|3
1724306270000|2024-08-22 05:57:50|5616.57|5615.87|5616.7|5616|5616.7|5616|5616.57|5615.87|18
1724306290000|2024-08-22 05:58:10|5616.57|5615.87|5616.7|5616|5616.7|5616|5616.57|5615.87|6
1724306300000|2024-08-22 05:58:20|5616.57|5615.87|5616.45|5615.75|5616.57|5615.87|5616.45|5615.75|5
1724306310000|2024-08-22 05:58:30|5616.32|5615.62|5616.2|5615.5|5616.32|5615.62|5616.2|5615.5|8
1724306320000|2024-08-22 05:58:40|5616.32|5615.62|5616.45|5615.75|5616.45|5615.75|5616.32|5615.62|16
1724306330000|2024-08-22 05:58:50|5616.7|5616|5616.57|5615.87|5616.7|5616|5616.57|5615.87|32
1724306340000|2024-08-22 05:59:00|5616.45|5615.75|5616.7|5616|5616.7|5616|5616.45|5615.75|3
1724306350000|2024-08-22 05:59:10|||||||||5
1724306360000|2024-08-22 05:59:20|5616.57|5615.87|5616.45|5615.75|5616.7|5616|5616.45|5615.75|10
1724306390000|2024-08-22 05:59:50|||||||||7
1724306400000|2024-08-22 06:00:00|5616.7|5616|5616.95|5616.25|5616.95|5616.25|5616.7|5616|81
1724306410000|2024-08-22 06:00:10|5616.7|5616|5616.57|5615.87|5616.7|5616|5616.45|5615.75|8
1724306420000|2024-08-22 06:00:20|5616.7|5616|5616.45|5615.75|5616.7|5616|5616.45|5615.75|5
1724306430000|2024-08-22 06:00:30|5616.2|5615.5|5616.2|5615.5|5616.2|5615.5|5616.2|5615.5|7
1724306440000|2024-08-22 06:00:40|5615.95|5615.25|5615.95|5615.25|5615.95|5615.25|5615.7|5615|57
1724306450000|2024-08-22 06:00:50|5616.2|5615.5|5616.2|5615.5|5616.2|5615.5|5616.07|5615.37|5
1724306460000|2024-08-22 06:01:00|5616.07|5615.37|5615.95|5615.25|5616.07|5615.37|5615.95|5615.25|12
1724306470000|2024-08-22 06:01:10|5615.82|5615.12|5615.45|5614.75|5615.82|5615.12|5615.45|5614.75|30
1724306480000|2024-08-22 06:01:20|5615.7|5615|5615.45|5614.75|5615.7|5615|5615.45|5614.75|57
1724306500000|2024-08-22 06:01:40|5615.32|5614.62|5615.57|5614.87|5615.57|5614.87|5615.32|5614.62|18
1724306510000|2024-08-22 06:01:50|5615.7|5615|5615.45|5614.75|5615.82|5615.12|5615.45|5614.75|22
1724306520000|2024-08-22 06:02:00|5615.57|5614.87|5615.7|5615|5615.7|5615|5615.57|5614.87|7
1724306530000|2024-08-22 06:02:10|5615.82|5615.12|5616.45|5615.75|5616.45|5615.75|5615.82|5615.12|22
1724306540000|2024-08-22 06:02:20|5616.2|5615.5|5616.2|5615.5|5616.2|5615.5|5616.2|5615.5|13
1724306550000|2024-08-22 06:02:30|||||||||3
1724306560000|2024-08-22 06:02:40|||||||||2
1724306580000|2024-08-22 06:03:00|5616.45|5615.75|5617.45|5616.75|5617.45|5616.75|5616.45|5615.75|74
1724306590000|2024-08-22 06:03:10|5617.57|5616.87|5617.7|5617|5617.7|5617|5617.57|5616.87|20
1724306600000|2024-08-22 06:03:20|5617.57|5616.87|5617.7|5617|5617.7|5617|5617.45|5616.75|48
1724306610000|2024-08-22 06:03:30|||||||||4
1724306620000|2024-08-22 06:03:40|5617.82|5617.12|5617.45|5616.75|5617.95|5617.25|5617.45|5616.75|83
1724306630000|2024-08-22 06:03:50|5617.32|5616.62|5617.45|5616.75|5617.45|5616.75|5617.2|5616.5|17
1724306640000|2024-08-22 06:04:00|5617.32|5616.62|5617.45|5616.75|5617.45|5616.75|5617.2|5616.5|3
1724306650000|2024-08-22 06:04:10|||||||||2
1724306660000|2024-08-22 06:04:20|5617.57|5616.87|5617.2|5616.5|5617.57|5616.87|5617.2|5616.5|12
1724306670000|2024-08-22 06:04:30|||||||||12
1724306680000|2024-08-22 06:04:40|5616.95|5616.25|5617.07|5616.37|5617.2|5616.5|5616.95|5616.25|6
1724306690000|2024-08-22 06:04:50|5617.2|5616.5|5616.95|5616.25|5617.2|5616.5|5616.95|5616.25|2
1724306700000|2024-08-22 06:05:00|5617.07|5616.37|5616.95|5616.25|5617.2|5616.5|5616.95|5616.25|8
1724306710000|2024-08-22 06:05:10|5617.07|5616.37|5617.2|5616.5|5617.2|5616.5|5616.95|5616.25|14
1724306720000|2024-08-22 06:05:20|5617.07|5616.37|5617.2|5616.5|5617.2|5616.5|5617.07|5616.37|1
1724306730000|2024-08-22 06:05:30|5617.45|5616.75|5617.2|5616.5|5617.45|5616.75|5617.2|5616.5|11
1724306760000|2024-08-22 06:06:00|5617.32|5616.62|5617.32|5616.62|5617.45|5616.75|5617.2|5616.5|11
1724306770000|2024-08-22 06:06:10|5617.45|5616.75|5617.45|5616.75|5617.45|5616.75|5617.45|5616.75|5
1724306780000|2024-08-22 06:06:20|5617.57|5616.87|5617.45|5616.75|5617.57|5616.87|5617.45|5616.75|11
1724306790000|2024-08-22 06:06:30|5617.57|5616.87|5617.7|5617|5617.95|5617.25|5617.57|5616.87|17
1724306800000|2024-08-22 06:06:40|5617.45|5616.75|5617.57|5616.87|5617.7|5617|5617.45|5616.75|13
1724306810000|2024-08-22 06:06:50|5617.7|5617|5617.45|5616.75|5617.7|5617|5617.45|5616.75|5
1724306830000|2024-08-22 06:07:10|5617.32|5616.62|5617.45|5616.75|5617.45|5616.75|5617.32|5616.62|11
1724306840000|2024-08-22 06:07:20|5617.57|5616.87|5617.7|5617|5617.7|5617|5617.45|5616.75|18
1724306850000|2024-08-22 06:07:30|5617.82|5617.12|5617.95|5617.25|5617.95|5617.25|5617.7|5617|12
1724306860000|2024-08-22 06:07:40|5617.82|5617.12|5617.82|5617.12|5617.95|5617.25|5617.82|5617.12|16
1724306870000|2024-08-22 06:07:50|5617.95|5617.25|5617.82|5617.12|5617.95|5617.25|5617.7|5617|1
1724306880000|2024-08-22 06:08:00|5617.7|5617|5617.82|5617.12|5617.95|5617.25|5617.7|5617|10
1724306890000|2024-08-22 06:08:10|5617.95|5617.25|5617.82|5617.12|5617.95|5617.25|5617.82|5617.12|0
1724306900000|2024-08-22 06:08:20|5617.95|5617.25|5617.82|5617.12|5617.95|5617.25|5617.82|5617.12|8
1724306910000|2024-08-22 06:08:30|5617.95|5617.25|5617.95|5617.25|5617.95|5617.25|5617.82|5617.12|0
1724306920000|2024-08-22 06:08:40|5617.82|5617.12|5617.95|5617.25|5617.95|5617.25|5617.7|5617|13
1724306930000|2024-08-22 06:08:50|5618.07|5617.37|5617.95|5617.25|5618.2|5617.5|5617.95|5617.25|16
1724306960000|2024-08-22 06:09:20|5618.07|5617.37|5617.95|5617.25|5618.07|5617.37|5617.95|5617.25|4
1724306970000|2024-08-22 06:09:30|5617.82|5617.12|5617.82|5617.12|5617.82|5617.12|5617.7|5617|17
1724306980000|2024-08-22 06:09:40|5617.7|5617|5617.7|5617|5617.7|5617|5617.7|5617|0
1724306990000|2024-08-22 06:09:50|5617.82|5617.12|5617.95|5617.25|5617.95|5617.25|5617.82|5617.12|6
1724307000000|2024-08-22 06:10:00|5618.2|5617.5|5618.57|5617.87|5618.7|5618|5618.2|5617.5|117
1724307010000|2024-08-22 06:10:10|5618.45|5617.75|5619.2|5618.5|5619.2|5618.5|5618.45|5617.75|80
1724307020000|2024-08-22 06:10:20|5618.95|5618.25|5618.95|5618.25|5619.07|5618.37|5618.95|5618.25|13
1724307030000|2024-08-22 06:10:30|5619.45|5618.75|5619.07|5618.37|5619.45|5618.75|5618.95|5618.25|45
1724307040000|2024-08-22 06:10:40|5619.2|5618.5|5619.2|5618.5|5619.2|5618.5|5619.2|5618.5|0
1724307050000|2024-08-22 06:10:50|||||||||8
1724307060000|2024-08-22 06:11:00|5619.07|5618.37|5618.95|5618.25|5619.07|5618.37|5618.95|5618.25|11
1724307080000|2024-08-22 06:11:20|5619.07|5618.37|5618.95|5618.25|5619.07|5618.37|5618.95|5618.25|8
1724307090000|2024-08-22 06:11:30|5619.2|5618.5|5618.95|5618.25|5619.2|5618.5|5618.95|5618.25|7
1724307100000|2024-08-22 06:11:40|5618.7|5618|5618.7|5618|5618.7|5618|5618.7|5618|7
1724307110000|2024-08-22 06:11:50|5618.82|5618.12|5618.82|5618.12|5618.95|5618.25|5618.82|5618.12|10
1724307120000|2024-08-22 06:12:00|5618.7|5618|5618.7|5618|5618.82|5618.12|5618.7|5618|6
1724307130000|2024-08-22 06:12:10|5618.82|5618.12|5619.2|5618.5|5619.2|5618.5|5618.7|5618|5
1724307150000|2024-08-22 06:12:30|||||||||2
1724307160000|2024-08-22 06:12:40|||||||||2
1724307170000|2024-08-22 06:12:50|5619.32|5618.62|5619.45|5618.75|5619.45|5618.75|5619.32|5618.62|11
1724307200000|2024-08-22 06:13:20|5619.32|5618.62|5619.45|5618.75|5619.45|5618.75|5619.32|5618.62|11
1724307210000|2024-08-22 06:13:30|5619.32|5618.62|5619.32|5618.62|5619.32|5618.62|5619.2|5618.5|7
1724307220000|2024-08-22 06:13:40|5619.2|5618.5|5619.45|5618.75|5619.45|5618.75|5619.2|5618.5|7
1724307230000|2024-08-22 06:13:50|5619.2|5618.5|5619.45|5618.75|5619.45|5618.75|5619.2|5618.5|8
1724307250000|2024-08-22 06:14:10|5619.32|5618.62|5619.45|5618.75|5619.45|5618.75|5619.32|5618.62|7
1724307260000|2024-08-22 06:14:20|5619.32|5618.62|5619.45|5618.75|5619.45|5618.75|5619.32|5618.62|2
1724307280000|2024-08-22 06:14:40|||||||||8
1724307290000|2024-08-22 06:14:50|5619.57|5618.87|5619.45|5618.75|5619.57|5618.87|5619.45|5618.75|17
1724307300000|2024-08-22 06:15:00|5619.57|5618.87|5619.7|5619|5619.7|5619|5619.57|5618.87|11
1724307310000|2024-08-22 06:15:10|5619.45|5618.75|5619.45|5618.75|5619.57|5618.87|5619.45|5618.75|16
1724307320000|2024-08-22 06:15:20|5619.2|5618.5|5619.45|5618.75|5619.45|5618.75|5619.2|5618.5|21
1724307340000|2024-08-22 06:15:40|5619.32|5618.62|5619.2|5618.5|5619.32|5618.62|5619.2|5618.5|6
1724307360000|2024-08-22 06:16:00|5619.32|5618.62|5619.2|5618.5|5619.32|5618.62|5619.2|5618.5|21
1724307370000|2024-08-22 06:16:10|5619.45|5618.75|5619.2|5618.5|5619.45|5618.75|5619.2|5618.5|4
1724307380000|2024-08-22 06:16:20|5619.32|5618.62|5619.2|5618.5|5619.32|5618.62|5619.2|5618.5|2
1724307390000|2024-08-22 06:16:30|5619.32|5618.62|5619.45|5618.75|5619.45|5618.75|5619.32|5618.62|2
1724307440000|2024-08-22 06:17:20|5619.32|5618.62|5619.2|5618.5|5619.32|5618.62|5619.2|5618.5|13
1724307460000|2024-08-22 06:17:40|5619.32|5618.62|5619.45|5618.75|5619.45|5618.75|5619.2|5618.5|13
1724307480000|2024-08-22 06:18:00|5619.57|5618.87|5619.45|5618.75|5619.57|5618.87|5619.45|5618.75|5
1724307490000|2024-08-22 06:18:10|5619.57|5618.87|5619.45|5618.75|5619.57|5618.87|5619.45|5618.75|4
1724307500000|2024-08-22 06:18:20|5619.57|5618.87|5619.95|5619.25|5619.95|5619.25|5619.45|5618.75|16
1724307510000|2024-08-22 06:18:30|5619.82|5619.12|5619.95|5619.25|5619.95|5619.25|5619.7|5619|20
1724307520000|2024-08-22 06:18:40|5619.82|5619.12|5619.82|5619.12|5619.95|5619.25|5619.7|5619|17
1724307530000|2024-08-22 06:18:50|5619.7|5619|5619.7|5619|5619.95|5619.25|5619.7|5619|6
1724307550000|2024-08-22 06:19:10|5619.82|5619.12|5619.7|5619|5619.82|5619.12|5619.7|5619|5
1724307560000|2024-08-22 06:19:20|5619.82|5619.12|5619.7|5619|5619.82|5619.12|5619.7|5619|22
1724307570000|2024-08-22 06:19:30|5619.57|5618.87|5619.45|5618.75|5619.7|5619|5619.45|5618.75|10
1724307580000|2024-08-22 06:19:40|5619.57|5618.87|5619.45|5618.75|5619.7|5619|5619.45|5618.75|19
1724307600000|2024-08-22 06:20:00|5619.32|5618.62|5619.45|5618.75|5619.45|5618.75|5619.2|5618.5|14
1724307610000|2024-08-22 06:20:10|5619.32|5618.62|5619.2|5618.5|5619.32|5618.62|5619.2|5618.5|10
1724307620000|2024-08-22 06:20:20|5619.32|5618.62|5619.45|5618.75|5619.45|5618.75|5619.32|5618.62|14
1724307630000|2024-08-22 06:20:30|5619.32|5618.62|5619.32|5618.62|5619.32|5618.62|5619.32|5618.62|3
1724307640000|2024-08-22 06:20:40|5619.45|5618.75|5619.45|5618.75|5619.45|5618.75|5619.45|5618.75|3
1724307680000|2024-08-22 06:21:20|5619.7|5619|5619.7|5619|5619.7|5619|5619.7|5619|16
1724307700000|2024-08-22 06:21:40|||||||||5
1724307710000|2024-08-22 06:21:50|||||||||3
1724307720000|2024-08-22 06:22:00|5619.95|5619.25|5619.95|5619.25|5619.95|5619.25|5619.95|5619.25|13
1724307730000|2024-08-22 06:22:10|||||||||2
1724307790000|2024-08-22 06:23:10|||||||||90
1724307800000|2024-08-22 06:23:20|5619.82|5619.12|5619.45|5618.75|5619.82|5619.12|5619.45|5618.75|48
1724307830000|2024-08-22 06:23:50|5619.57|5618.87|5619.45|5618.75|5619.57|5618.87|5619.45|5618.75|24
1724307840000|2024-08-22 06:24:00|5619.32|5618.62|5619.45|5618.75|5619.45|5618.75|5619.2|5618.5|20
1724307860000|2024-08-22 06:24:20|5619.32|5618.62|5619.45|5618.75|5619.45|5618.75|5619.32|5618.62|8
1724307870000|2024-08-22 06:24:30|5619.32|5618.62|5619.2|5618.5|5619.45|5618.75|5619.2|5618.5|12
1724307880000|2024-08-22 06:24:40|||||||||21
1724307900000|2024-08-22 06:25:00|||||||||6
1724307910000|2024-08-22 06:25:10|5619.32|5618.62|5619.2|5618.5|5619.32|5618.62|5619.2|5618.5|9
1724307920000|2024-08-22 06:25:20|5619.32|5618.62|5619.32|5618.62|5619.45|5618.75|5619.2|5618.5|6
1724307930000|2024-08-22 06:25:30|5619.45|5618.75|5619.45|5618.75|5619.45|5618.75|5619.45|5618.75|0
1724307940000|2024-08-22 06:25:40|5619.32|5618.62|5619.2|5618.5|5619.45|5618.75|5619.2|5618.5|16
1724307960000|2024-08-22 06:26:00|5619.07|5618.37|5619.2|5618.5|5619.2|5618.5|5619.07|5618.37|14
1724307980000|2024-08-22 06:26:20|||||||||3
1724307990000|2024-08-22 06:26:30|5618.95|5618.25|5619.2|5618.5|5619.2|5618.5|5618.95|5618.25|37
1724308020000|2024-08-22 06:27:00|5619.45|5618.75|5619.7|5619|5619.7|5619|5619.45|5618.75|33
1724308030000|2024-08-22 06:27:10|||||||||1
1724308040000|2024-08-22 06:27:20|||||||||24
1724308060000|2024-08-22 06:27:40|5619.57|5618.87|5619.7|5619|5619.7|5619|5619.45|5618.75|24
1724308080000|2024-08-22 06:28:00|5619.57|5618.87|5619.7|5619|5619.7|5619|5619.45|5618.75|9
1724308100000|2024-08-22 06:28:20|||||||||3
1724308110000|2024-08-22 06:28:30|||||||||2
1724308120000|2024-08-22 06:28:40|5619.82|5619.12|5619.7|5619|5619.82|5619.12|5619.7|5619|12
1724308130000|2024-08-22 06:28:50|5619.82|5619.12|5619.7|5619|5619.82|5619.12|5619.7|5619|4
1724308140000|2024-08-22 06:29:00|5619.45|5618.75|5619.45|5618.75|5619.45|5618.75|5619.45|5618.75|8
1724308150000|2024-08-22 06:29:10|5619.7|5619|5619.7|5619|5619.7|5619|5619.45|5618.75|11
1724308160000|2024-08-22 06:29:20|||||||||2
1724308170000|2024-08-22 06:29:30|5619.57|5618.87|5619.7|5619|5619.7|5619|5619.45|5618.75|5
1724308180000|2024-08-22 06:29:40|5619.57|5618.87|5619.7|5619|5619.7|5619|5619.57|5618.87|1
1724308200000|2024-08-22 06:30:00|5619.57|5618.87|5619.45|5618.75|5619.7|5619|5619.45|5618.75|4
1724308210000|2024-08-22 06:30:10|5619.57|5618.87|5619.7|5619|5619.7|5619|5619.57|5618.87|18
1724308220000|2024-08-22 06:30:20|5619.82|5619.12|5619.7|5619|5619.95|5619.25|5619.7|5619|17
1724308230000|2024-08-22 06:30:30|5619.45|5618.75|5619.45|5618.75|5619.45|5618.75|5619.45|5618.75|11
1724308240000|2024-08-22 06:30:40|||||||||29
1724308250000|2024-08-22 06:30:50|||||||||1
1724308260000|2024-08-22 06:31:00|5619.7|5619|5619.45|5618.75|5619.7|5619|5619.45|5618.75|8
1724308290000|2024-08-22 06:31:30|5619.2|5618.5|5619.2|5618.5|5619.45|5618.75|5619.2|5618.5|31
1724308300000|2024-08-22 06:31:40|5619.32|5618.62|5619.32|5618.62|5619.32|5618.62|5619.32|5618.62|2
1724308310000|2024-08-22 06:31:50|5619.45|5618.75|5619.45|5618.75|5619.45|5618.75|5619.45|5618.75|0
1724308320000|2024-08-22 06:32:00|5619.32|5618.62|5619.45|5618.75|5619.45|5618.75|5619.32|5618.62|4
1724308330000|2024-08-22 06:32:10|5619.2|5618.5|5619.2|5618.5|5619.2|5618.5|5619.2|5618.5|3
1724308340000|2024-08-22 06:32:20|||||||||5
1724308350000|2024-08-22 06:32:30|5619.07|5618.37|5619.2|5618.5|5619.2|5618.5|5618.95|5618.25|26
1724308370000|2024-08-22 06:32:50|5618.95|5618.25|5619.2|5618.5|5619.2|5618.5|5618.95|5618.25|38
1724308380000|2024-08-22 06:33:00|5619.32|5618.62|5619.45|5618.75|5619.45|5618.75|5619.32|5618.62|8
1724308390000|2024-08-22 06:33:10|5619.32|5618.62|5619.32|5618.62|5619.45|5618.75|5619.32|5618.62|1
1724308400000|2024-08-22 06:33:20|5619.45|5618.75|5619.2|5618.5|5619.45|5618.75|5619.2|5618.5|5
1724308410000|2024-08-22 06:33:30|5619.32|5618.62|5619.32|5618.62|5619.32|5618.62|5619.2|5618.5|7
1724308420000|2024-08-22 06:33:40|5619.45|5618.75|5619.45|5618.75|5619.45|5618.75|5619.45|5618.75|0
1724308430000|2024-08-22 06:33:50|||||||||5
1724308440000|2024-08-22 06:34:00|5619.32|5618.62|5619.45|5618.75|5619.45|5618.75|5619.32|5618.62|1
1724308460000|2024-08-22 06:34:20|5619.7|5619|5619.7|5619|5619.7|5619|5619.45|5618.75|17
1724308470000|2024-08-22 06:34:30|5619.57|5618.87|5619.45|5618.75|5619.57|5618.87|5619.45|5618.75|13
1724308500000|2024-08-22 06:35:00|5619.32|5618.62|5619.32|5618.62|5619.32|5618.62|5619.32|5618.62|11
1724308510000|2024-08-22 06:35:10|5619.2|5618.5|5619.32|5618.62|5619.32|5618.62|5619.2|5618.5|1
1724308520000|2024-08-22 06:35:20|5619.2|5618.5|5619.2|5618.5|5619.2|5618.5|5619.2|5618.5|1
1724308560000|2024-08-22 06:36:00|5618.95|5618.25|5619.2|5618.5|5619.2|5618.5|5618.95|5618.25|30
1724308570000|2024-08-22 06:36:10|5619.07|5618.37|5619.2|5618.5|5619.2|5618.5|5618.95|5618.25|5
1724308590000|2024-08-22 06:36:30|||||||||2
1724308600000|2024-08-22 06:36:40|5619.07|5618.37|5619.07|5618.37|5619.2|5618.5|5619.07|5618.37|9
1724308610000|2024-08-22 06:36:50|5618.95|5618.25|5618.95|5618.25|5619.07|5618.37|5618.95|5618.25|6
1724308640000|2024-08-22 06:37:20|5619.2|5618.5|5619.2|5618.5|5619.2|5618.5|5619.2|5618.5|17
1724308650000|2024-08-22 06:37:30|5619.07|5618.37|5619.2|5618.5|5619.2|5618.5|5619.07|5618.37|6
1724308660000|2024-08-22 06:37:40|5619.07|5618.37|5619.2|5618.5|5619.2|5618.5|5619.07|5618.37|2
1724308670000|2024-08-22 06:37:50|5619.32|5618.62|5619.32|5618.62|5619.32|5618.62|5619.2|5618.5|23
1724308680000|2024-08-22 06:38:00|5619.45|5618.75|5619.2|5618.5|5619.45|5618.75|5619.2|5618.5|1
1724308700000|2024-08-22 06:38:20|5619.07|5618.37|5619.07|5618.37|5619.2|5618.5|5619.07|5618.37|5
1724308710000|2024-08-22 06:38:30|5619.2|5618.5|5619.2|5618.5|5619.2|5618.5|5619.07|5618.37|1
1724308740000|2024-08-22 06:39:00|5619.07|5618.37|5619.2|5618.5|5619.2|5618.5|5619.07|5618.37|3
1724308780000|2024-08-22 06:39:40|||||||||1
1724308810000|2024-08-22 06:40:10|5619.32|5618.62|5619.2|5618.5|5619.45|5618.75|5619.2|5618.5|34
1724308830000|2024-08-22 06:40:30|||||||||2
1724308840000|2024-08-22 06:40:40|||||||||1
1724308860000|2024-08-22 06:41:00|5619.07|5618.37|5619.2|5618.5|5619.2|5618.5|5618.95|5618.25|41
1724308880000|2024-08-22 06:41:20|5619.32|5618.62|5619.32|5618.62|5619.32|5618.62|5619.32|5618.62|10
1724308890000|2024-08-22 06:41:30|5619.2|5618.5|5619.32|5618.62|5619.32|5618.62|5619.2|5618.5|9
1724308900000|2024-08-22 06:41:40|5619.45|5618.75|5619.32|5618.62|5619.45|5618.75|5619.2|5618.5|2
1724308910000|2024-08-22 06:41:50|5619.2|5618.5|5619.45|5618.75|5619.45|5618.75|5619.2|5618.5|9
1724308920000|2024-08-22 06:42:00|5619.32|5618.62|5619.57|5618.87|5619.7|5619|5619.32|5618.62|66
1724308930000|2024-08-22 06:42:10|5619.45|5618.75|5619.57|5618.87|5619.57|5618.87|5619.45|5618.75|3
1724308940000|2024-08-22 06:42:20|5619.7|5619|5619.7|5619|5619.7|5619|5619.7|5619|0
1724308960000|2024-08-22 06:42:40|5619.57|5618.87|5619.7|5619|5619.7|5619|5619.45|5618.75|16
1724308970000|2024-08-22 06:42:50|5619.45|5618.75|5619.57|5618.87|5619.57|5618.87|5619.45|5618.75|16
1724308980000|2024-08-22 06:43:00|5619.45|5618.75|5619.45|5618.75|5619.57|5618.87|5619.45|5618.75|3
1724308990000|2024-08-22 06:43:10|5619.57|5618.87|5619.57|5618.87|5619.7|5619|5619.45|5618.75|8
1724309000000|2024-08-22 06:43:20|5619.45|5618.75|5619.7|5619|5619.7|5619|5619.45|5618.75|6
1724309010000|2024-08-22 06:43:30|5619.57|5618.87|5619.57|5618.87|5619.57|5618.87|5619.57|5618.87|1
1724309020000|2024-08-22 06:43:40|5619.45|5618.75|5619.45|5618.75|5619.45|5618.75|5619.45|5618.75|0
1724309030000|2024-08-22 06:43:50|5619.7|5619|5619.45|5618.75|5619.7|5619|5619.45|5618.75|9
1724309050000|2024-08-22 06:44:10|||||||||3
1724309060000|2024-08-22 06:44:20|5619.32|5618.62|5619.32|5618.62|5619.45|5618.75|5619.2|5618.5|14
1724309070000|2024-08-22 06:44:30|5619.2|5618.5|5619.2|5618.5|5619.2|5618.5|5619.2|5618.5|12
1724309080000|2024-08-22 06:44:40|||||||||1
1724309100000|2024-08-22 06:45:00|5618.95|5618.25|5618.7|5618|5618.95|5618.25|5618.7|5618|111
1724309130000|2024-08-22 06:45:30|||||||||36
1724309140000|2024-08-22 06:45:40|5618.57|5617.87|5618.7|5618|5618.7|5618|5618.45|5617.75|6
1724309150000|2024-08-22 06:45:50|5618.57|5617.87|5618.7|5618|5618.7|5618|5618.45|5617.75|5
1724309160000|2024-08-22 06:46:00|5618.95|5618.25|5619.2|5618.5|5619.2|5618.5|5618.82|5618.12|33
1724309170000|2024-08-22 06:46:10|5619.32|5618.62|5619.45|5618.75|5619.45|5618.75|5619.2|5618.5|30
1724309180000|2024-08-22 06:46:20|||||||||1
1724309190000|2024-08-22 06:46:30|5619.57|5618.87|5619.7|5619|5619.7|5619|5619.57|5618.87|10
1724309200000|2024-08-22 06:46:40|||||||||10
1724309210000|2024-08-22 06:46:50|||||||||9
1724309230000|2024-08-22 06:47:10|||||||||69
1724309240000|2024-08-22 06:47:20|5619.82|5619.12|5619.95|5619.25|5619.95|5619.25|5619.82|5619.12|8
1724309250000|2024-08-22 06:47:30|5619.82|5619.12|5620.45|5619.75|5620.45|5619.75|5619.7|5619|77
1724309260000|2024-08-22 06:47:40|||||||||2
1724309270000|2024-08-22 06:47:50|5620.7|5620|5620.45|5619.75|5620.7|5620|5620.45|5619.75|22
1724309280000|2024-08-22 06:48:00|||||||||6
1724309290000|2024-08-22 06:48:10|5620.57|5619.87|5620.45|5619.75|5620.57|5619.87|5620.45|5619.75|20
1724309300000|2024-08-22 06:48:20|5620.32|5619.62|5620.2|5619.5|5620.7|5620|5620.2|5619.5|180
1724309310000|2024-08-22 06:48:30|5620.32|5619.62|5620.45|5619.75|5620.45|5619.75|5620.2|5619.5|17
1724309320000|2024-08-22 06:48:40|5620.32|5619.62|5620.45|5619.75|5620.45|5619.75|5620.32|5619.62|4
1724309330000|2024-08-22 06:48:50|5620.57|5619.87|5620.45|5619.75|5620.57|5619.87|5620.45|5619.75|11
1724309350000|2024-08-22 06:49:10|5620.57|5619.87|5620.57|5619.87|5620.57|5619.87|5620.45|5619.75|11
1724309360000|2024-08-22 06:49:20|5620.7|5620|5620.7|5620|5620.7|5620|5620.45|5619.75|13
1724309370000|2024-08-22 06:49:30|5620.57|5619.87|5620.57|5619.87|5620.57|5619.87|5620.57|5619.87|5
1724309380000|2024-08-22 06:49:40|5620.45|5619.75|5620.57|5619.87|5620.57|5619.87|5620.45|5619.75|0
1724309390000|2024-08-22 06:49:50|5620.45|5619.75|5620.32|5619.62|5620.7|5620|5620.2|5619.5|33
1724309400000|2024-08-22 06:50:00|5620.2|5619.5|5620.2|5619.5|5620.2|5619.5|5620.2|5619.5|0
1724309420000|2024-08-22 06:50:20|5620.32|5619.62|5620.2|5619.5|5620.45|5619.75|5620.2|5619.5|30
1724309430000|2024-08-22 06:50:30|5620.45|5619.75|5620.45|5619.75|5620.45|5619.75|5620.45|5619.75|7
1724309440000|2024-08-22 06:50:40|||||||||2
1724309470000|2024-08-22 06:51:10|5620.32|5619.62|5620.45|5619.75|5620.45|5619.75|5620.32|5619.62|12
1724309480000|2024-08-22 06:51:20|5620.2|5619.5|5620.45|5619.75|5620.45|5619.75|5620.2|5619.5|14
1724309490000|2024-08-22 06:51:30|5620.2|5619.5|5620.32|5619.62|5620.32|5619.62|5620.2|5619.5|14
1724309500000|2024-08-22 06:51:40|5620.2|5619.5|5620.45|5619.75|5620.45|5619.75|5620.2|5619.5|5
1724309510000|2024-08-22 06:51:50|5620.7|5620|5620.95|5620.25|5620.95|5620.25|5620.57|5619.87|31
1724309530000|2024-08-22 06:52:10|||||||||6
1724309570000|2024-08-22 06:52:50|||||||||7
1724309580000|2024-08-22 06:53:00|5620.82|5620.12|5620.7|5620|5620.95|5620.25|5620.7|5620|5
1724309590000|2024-08-22 06:53:10|||||||||2
1724309610000|2024-08-22 06:53:30|||||||||9
1724309620000|2024-08-22 06:53:40|||||||||1
1724309630000|2024-08-22 06:53:50|5620.95|5620.25|5620.95|5620.25|5620.95|5620.25|5620.95|5620.25|12
1724309640000|2024-08-22 06:54:00|||||||||4
1724309650000|2024-08-22 06:54:10|||||||||17
1724309660000|2024-08-22 06:54:20|5621.07|5620.37|5620.95|5620.25|5621.07|5620.37|5620.95|5620.25|0
1724309670000|2024-08-22 06:54:30|||||||||1
1724309680000|2024-08-22 06:54:40|5621.07|5620.37|5620.7|5620|5621.07|5620.37|5620.7|5620|11
1724309690000|2024-08-22 06:54:50|5620.57|5619.87|5620.57|5619.87|5620.57|5619.87|5620.57|5619.87|10
1724309700000|2024-08-22 06:55:00|5620.45|5619.75|5620.7|5620|5620.7|5620|5620.45|5619.75|3
1724309710000|2024-08-22 06:55:10|5620.82|5620.12|5620.95|5620.25|5620.95|5620.25|5620.82|5620.12|19
1724309720000|2024-08-22 06:55:20|5621.07|5620.37|5621.07|5620.37|5621.07|5620.37|5620.95|5620.25|5
1724309730000|2024-08-22 06:55:30|5620.95|5620.25|5620.95|5620.25|5620.95|5620.25|5620.95|5620.25|0
1724309740000|2024-08-22 06:55:40|||||||||1
1724309760000|2024-08-22 06:56:00|5620.82|5620.12|5620.95|5620.25|5621.07|5620.37|5620.82|5620.12|29
1724309790000|2024-08-22 06:56:30|||||||||2
1724309800000|2024-08-22 06:56:40|5620.82|5620.12|5620.95|5620.25|5620.95|5620.25|5620.82|5620.12|16
1724309820000|2024-08-22 06:57:00|5620.82|5620.12|5620.82|5620.12|5620.95|5620.25|5620.7|5620|8
1724309830000|2024-08-22 06:57:10|5620.7|5620|5620.7|5620|5620.95|5620.25|5620.7|5620|6
1724309840000|2024-08-22 06:57:20|5620.82|5620.12|5620.82|5620.12|5620.95|5620.25|5620.7|5620|9
1724309850000|2024-08-22 06:57:30|5620.7|5620|5620.82|5620.12|5620.95|5620.25|5620.7|5620|11
1724309860000|2024-08-22 06:57:40|5620.7|5620|5620.7|5620|5620.82|5620.12|5620.7|5620|8
1724309870000|2024-08-22 06:57:50|5620.82|5620.12|5620.7|5620|5620.82|5620.12|5620.7|5620|8
1724309880000|2024-08-22 06:58:00|5620.82|5620.12|5620.82|5620.12|5620.82|5620.12|5620.82|5620.12|0
1724309890000|2024-08-22 06:58:10|5620.95|5620.25|5620.95|5620.25|5620.95|5620.25|5620.95|5620.25|2
1724309900000|2024-08-22 06:58:20|||||||||9
1724309910000|2024-08-22 06:58:30|5621.07|5620.37|5621.07|5620.37|5621.2|5620.5|5621.07|5620.37|19
1724309920000|2024-08-22 06:58:40|5621.2|5620.5|5621.2|5620.5|5621.2|5620.5|5621.2|5620.5|1
1724309930000|2024-08-22 06:58:50|5620.95|5620.25|5620.95|5620.25|5621.07|5620.37|5620.95|5620.25|12
1724309940000|2024-08-22 06:59:00|||||||||9
1724309950000|2024-08-22 06:59:10|||||||||2
1724309960000|2024-08-22 06:59:20|5620.82|5620.12|5620.82|5620.12|5620.82|5620.12|5620.82|5620.12|1
1724309970000|2024-08-22 06:59:30|5620.7|5620|5620.82|5620.12|5620.95|5620.25|5620.7|5620|5
1724309980000|2024-08-22 06:59:40|5620.95|5620.25|5620.95|5620.25|5620.95|5620.25|5620.95|5620.25|2
1724309990000|2024-08-22 06:59:50|5621.07|5620.37|5620.95|5620.25|5621.07|5620.37|5620.95|5620.25|13
1724310000000|2024-08-22 07:00:00|5620.82|5620.12|5620.95|5620.25|5620.95|5620.25|5620.7|5620|47
1724310010000|2024-08-22 07:00:10|5621.2|5620.5|5621.2|5620.5|5621.2|5620.5|5621.2|5620.5|10
1724310020000|2024-08-22 07:00:20|5620.95|5620.25|5620.95|5620.25|5620.95|5620.25|5620.95|5620.25|14
1724310030000|2024-08-22 07:00:30|5621.07|5620.37|5620.95|5620.25|5621.07|5620.37|5620.7|5620|41
1724310040000|2024-08-22 07:00:40|||||||||2
1724310050000|2024-08-22 07:00:50|5621.2|5620.5|5621.2|5620.5|5621.2|5620.5|5621.07|5620.37|25
1724310060000|2024-08-22 07:01:00|5621.07|5620.37|5620.95|5620.25|5621.2|5620.5|5620.7|5620|58
1724310070000|2024-08-22 07:01:10|5621.2|5620.5|5621.2|5620.5|5621.2|5620.5|5621.2|5620.5|19
1724310080000|2024-08-22 07:01:20|5621.07|5620.37|5621.2|5620.5|5621.2|5620.5|5620.95|5620.25|23
1724310090000|2024-08-22 07:01:30|5621.45|5620.75|5621.45|5620.75|5621.45|5620.75|5621.45|5620.75|22
1724310100000|2024-08-22 07:01:40|||||||||12
1724310110000|2024-08-22 07:01:50|5621.57|5620.87|5621.7|5621|5621.7|5621|5621.45|5620.75|105
1724310120000|2024-08-22 07:02:00|5621.45|5620.75|5621.2|5620.5|5621.57|5620.87|5621.2|5620.5|24
1724310130000|2024-08-22 07:02:10|5621.32|5620.62|5621.07|5620.37|5621.32|5620.62|5621.07|5620.37|10
1724310140000|2024-08-22 07:02:20|5621.2|5620.5|5621.2|5620.5|5621.2|5620.5|5620.95|5620.25|9
1724310150000|2024-08-22 07:02:30|5621.45|5620.75|5621.45|5620.75|5621.45|5620.75|5621.32|5620.62|8
1724310160000|2024-08-22 07:02:40|5621.7|5621|5621.7|5621|5621.7|5621|5621.7|5621|14
1724310180000|2024-08-22 07:03:00|5621.82|5621.12|5621.95|5621.25|5621.95|5621.25|5621.82|5621.12|11
1724310190000|2024-08-22 07:03:10|5622.07|5621.37|5621.95|5621.25|5622.07|5621.37|5621.95|5621.25|17
1724310200000|2024-08-22 07:03:20|5622.07|5621.37|5622.2|5621.5|5622.2|5621.5|5621.95|5621.25|19
1724310210000|2024-08-22 07:03:30|5622.07|5621.37|5621.95|5621.25|5622.2|5621.5|5621.95|5621.25|9
1724310220000|2024-08-22 07:03:40|5622.07|5621.37|5621.95|5621.25|5622.07|5621.37|5621.95|5621.25|5
1724310230000|2024-08-22 07:03:50|5622.07|5621.37|5622.07|5621.37|5622.2|5621.5|5621.95|5621.25|11
1724310240000|2024-08-22 07:04:00|5622.2|5621.5|5621.95|5621.25|5622.2|5621.5|5621.95|5621.25|7
1724310250000|2024-08-22 07:04:10|5622.07|5621.37|5622.2|5621.5|5622.2|5621.5|5622.07|5621.37|17
1724310260000|2024-08-22 07:04:20|||||||||85
1724310280000|2024-08-22 07:04:40|||||||||8
1724310300000|2024-08-22 07:05:00|||||||||23
1724310310000|2024-08-22 07:05:10|||||||||12
1724310340000|2024-08-22 07:05:40|5622.07|5621.37|5621.95|5621.25|5622.07|5621.37|5621.95|5621.25|26
1724310350000|2024-08-22 07:05:50|5622.07|5621.37|5621.95|5621.25|5622.2|5621.5|5621.95|5621.25|6
1724310360000|2024-08-22 07:06:00|5622.07|5621.37|5622.2|5621.5|5622.2|5621.5|5622.07|5621.37|2
1724310370000|2024-08-22 07:06:10|||||||||3
1724310390000|2024-08-22 07:06:30|||||||||13
1724310400000|2024-08-22 07:06:40|5622.07|5621.37|5622.2|5621.5|5622.2|5621.5|5621.95|5621.25|37
1724310410000|2024-08-22 07:06:50|||||||||38
1724310440000|2024-08-22 07:07:20|5621.95|5621.25|5621.95|5621.25|5621.95|5621.25|5621.95|5621.25|67
1724310450000|2024-08-22 07:07:30|5621.82|5621.12|5621.7|5621|5621.82|5621.12|5621.57|5620.87|22
1724310460000|2024-08-22 07:07:40|5621.95|5621.25|5621.82|5621.12|5621.95|5621.25|5621.7|5621|28
1724310470000|2024-08-22 07:07:50|5621.7|5621|5621.45|5620.75|5621.82|5621.12|5621.45|5620.75|14
1724310480000|2024-08-22 07:08:00|5621.57|5620.87|5621.7|5621|5621.7|5621|5621.45|5620.75|23
1724310500000|2024-08-22 07:08:20|5621.57|5620.87|5621.45|5620.75|5621.57|5620.87|5621.45|5620.75|8
1724310520000|2024-08-22 07:08:40|5621.57|5620.87|5621.7|5621|5621.7|5621|5621.57|5620.87|19
1724310540000|2024-08-22 07:09:00|5621.57|5620.87|5621.45|5620.75|5621.7|5621|5621.45|5620.75|14
1724310560000|2024-08-22 07:09:20|5621.57|5620.87|5621.7|5621|5621.7|5621|5621.45|5620.75|28
1724310580000|2024-08-22 07:09:40|5621.45|5620.75|5621.45|5620.75|5621.45|5620.75|5621.45|5620.75|23
1724310590000|2024-08-22 07:09:50|5621.32|5620.62|5621.45|5620.75|5621.45|5620.75|5621.32|5620.62|3
1724310600000|2024-08-22 07:10:00|||||||||6
1724310610000|2024-08-22 07:10:10|5621.32|5620.62|5621.2|5620.5|5621.45|5620.75|5621.2|5620.5|20
1724310630000|2024-08-22 07:10:30|5620.95|5620.25|5620.82|5620.12|5620.95|5620.25|5620.82|5620.12|15
1724310640000|2024-08-22 07:10:40|5620.7|5620|5620.95|5620.25|5620.95|5620.25|5620.7|5620|36
1724310650000|2024-08-22 07:10:50|5621.2|5620.5|5621.07|5620.37|5621.2|5620.5|5620.95|5620.25|26
1724310660000|2024-08-22 07:11:00|5621.2|5620.5|5620.95|5620.25|5621.2|5620.5|5620.95|5620.25|3
1724310670000|2024-08-22 07:11:10|5620.7|5620|5620.7|5620|5620.82|5620.12|5620.7|5620|12
1724310680000|2024-08-22 07:11:20|5620.82|5620.12|5620.95|5620.25|5620.95|5620.25|5620.7|5620|6
1724310700000|2024-08-22 07:11:40|5621.07|5620.37|5621.2|5620.5|5621.2|5620.5|5621.07|5620.37|20
1724310710000|2024-08-22 07:11:50|5621.32|5620.62|5621.45|5620.75|5621.45|5620.75|5621.2|5620.5|23
1724310720000|2024-08-22 07:12:00|||||||||1
1724310740000|2024-08-22 07:12:20|||||||||3
1724310760000|2024-08-22 07:12:40|5621.7|5621|5621.7|5621|5621.7|5621|5621.7|5621|25
1724310770000|2024-08-22 07:12:50|5621.57|5620.87|5621.7|5621|5621.7|5621|5621.45|5620.75|11
1724310780000|2024-08-22 07:13:00|5621.57|5620.87|5621.45|5620.75|5621.57|5620.87|5621.45|5620.75|3
1724310790000|2024-08-22 07:13:10|5621.57|5620.87|5621.57|5620.87|5621.7|5621|5621.57|5620.87|18
1724310800000|2024-08-22 07:13:20|5621.45|5620.75|5621.7|5621|5621.7|5621|5621.45|5620.75|6
1724310820000|2024-08-22 07:13:40|||||||||5
1724310830000|2024-08-22 07:13:50|5621.45|5620.75|5621.57|5620.87|5621.7|5621|5621.45|5620.75|19
1724310840000|2024-08-22 07:14:00|5621.45|5620.75|5621.45|5620.75|5621.57|5620.87|5621.45|5620.75|1
1724310850000|2024-08-22 07:14:10|5621.57|5620.87|5621.57|5620.87|5621.57|5620.87|5621.57|5620.87|7
1724310860000|2024-08-22 07:14:20|5621.45|5620.75|5621.45|5620.75|5621.7|5621|5621.45|5620.75|11
1724310870000|2024-08-22 07:14:30|5621.32|5620.62|5621.32|5620.62|5621.45|5620.75|5621.32|5620.62|27
1724310880000|2024-08-22 07:14:40|5621.2|5620.5|5621.45|5620.75|5621.45|5620.75|5621.2|5620.5|14
1724310900000|2024-08-22 07:15:00|5623.45|5622.75|5622.7|5622|5624.2|5623.5|5622.7|5622|1056
1724310910000|2024-08-22 07:15:10|5622.95|5622.25|5622.7|5622|5622.95|5622.25|5622.57|5621.87|48
1724310920000|2024-08-22 07:15:20|5622.45|5621.75|5622.95|5622.25|5622.95|5622.25|5622.45|5621.75|57
1724310930000|2024-08-22 07:15:30|5622.82|5622.12|5622.95|5622.25|5623.2|5622.5|5622.82|5622.12|34
1724310940000|2024-08-22 07:15:40|5622.82|5622.12|5623.2|5622.5|5623.2|5622.5|5622.7|5622|45
1724310950000|2024-08-22 07:15:50|5623.07|5622.37|5622.7|5622|5623.07|5622.37|5622.57|5621.87|29
1724310960000|2024-08-22 07:16:00|5622.95|5622.25|5622.7|5622|5623.2|5622.5|5622.7|5622|38
1724310970000|2024-08-22 07:16:10|5622.82|5622.12|5622.7|5622|5622.95|5622.25|5622.7|5622|17
1724310980000|2024-08-22 07:16:20|5622.82|5622.12|5622.7|5622|5622.95|5622.25|5622.7|5622|8
1724310990000|2024-08-22 07:16:30|5622.82|5622.12|5622.95|5622.25|5622.95|5622.25|5622.7|5622|26
1724311000000|2024-08-22 07:16:40|5623.07|5622.37|5623.2|5622.5|5623.2|5622.5|5623.07|5622.37|5
1724311010000|2024-08-22 07:16:50|5623.32|5622.62|5623.45|5622.75|5623.45|5622.75|5623.2|5622.5|28
1724311020000|2024-08-22 07:17:00|5623.32|5622.62|5623.2|5622.5|5623.32|5622.62|5623.2|5622.5|16
1724311030000|2024-08-22 07:17:10|5623.07|5622.37|5622.7|5622|5623.07|5622.37|5622.7|5622|27
1724311040000|2024-08-22 07:17:20|5622.45|5621.75|5622.57|5621.87|5622.7|5622|5622.45|5621.75|32
1724311050000|2024-08-22 07:17:30|5622.45|5621.75|5622.7|5622|5622.7|5622|5622.45|5621.75|34
1724311060000|2024-08-22 07:17:40|5622.57|5621.87|5622.2|5621.5|5622.57|5621.87|5622.2|5621.5|58
1724311070000|2024-08-22 07:17:50|5622.32|5621.62|5622.2|5621.5|5622.32|5621.62|5622.2|5621.5|124
1724311080000|2024-08-22 07:18:00|5621.95|5621.25|5622.07|5621.37|5622.2|5621.5|5621.7|5621|138
1724311090000|2024-08-22 07:18:10|5622.2|5621.5|5622.95|5622.25|5622.95|5622.25|5622.07|5621.37|65
1724311100000|2024-08-22 07:18:20|5622.82|5622.12|5622.57|5621.87|5622.82|5622.12|5622.45|5621.75|51
1724311110000|2024-08-22 07:18:30|5622.45|5621.75|5622.45|5621.75|5622.7|5622|5622.45|5621.75|8
1724311120000|2024-08-22 07:18:40|5622.32|5621.62|5622.7|5622|5622.7|5622|5622.2|5621.5|30
1724311130000|2024-08-22 07:18:50|5622.57|5621.87|5622.45|5621.75|5622.57|5621.87|5622.45|5621.75|5
1724311140000|2024-08-22 07:19:00|5622.57|5621.87|5622.82|5622.12|5622.95|5622.25|5622.45|5621.75|17
1724311150000|2024-08-22 07:19:10|5622.7|5622|5622.82|5622.12|5622.95|5622.25|5622.7|5622|11
1724311160000|2024-08-22 07:19:20|5622.95|5622.25|5622.7|5622|5622.95|5622.25|5622.7|5622|1
1724311170000|2024-08-22 07:19:30|5622.57|5621.87|5622.7|5622|5622.7|5622|5622.45|5621.75|16
1724311180000|2024-08-22 07:19:40|5622.82|5622.12|5623.2|5622.5|5623.2|5622.5|5622.82|5622.12|22
1724311190000|2024-08-22 07:19:50|||||||||1
1724311200000|2024-08-22 07:20:00|5623.45|5622.75|5623.45|5622.75|5623.7|5623|5623.45|5622.75|32
1724311210000|2024-08-22 07:20:10|5623.2|5622.5|5623.2|5622.5|5623.2|5622.5|5623.2|5622.5|4
1724311220000|2024-08-22 07:20:20|5622.95|5622.25|5622.95|5622.25|5622.95|5622.25|5622.95|5622.25|6
1724311230000|2024-08-22 07:20:30|5623.07|5622.37|5622.7|5622|5623.2|5622.5|5622.7|5622|56
1724311240000|2024-08-22 07:20:40|5622.45|5621.75|5622.45|5621.75|5622.45|5621.75|5622.45|5621.75|7
1724311250000|2024-08-22 07:20:50|||||||||3
1724311260000|2024-08-22 07:21:00|5622.57|5621.87|5622.45|5621.75|5622.7|5622|5622.45|5621.75|23
1724311270000|2024-08-22 07:21:10|5622.57|5621.87|5622.7|5622|5622.7|5622|5622.57|5621.87|6
1724311280000|2024-08-22 07:21:20|5622.57|5621.87|5622.7|5622|5622.7|5622|5622.57|5621.87|9
1724311300000|2024-08-22 07:21:40|5622.57|5621.87|5622.95|5622.25|5622.95|5622.25|5622.45|5621.75|17
1724311310000|2024-08-22 07:21:50|5622.7|5622|5622.7|5622|5622.7|5622|5622.57|5621.87|4
1724311320000|2024-08-22 07:22:00|5622.57|5621.87|5622.45|5621.75|5622.7|5622|5622.45|5621.75|22
1724311340000|2024-08-22 07:22:20|5622.2|5621.5|5622.2|5621.5|5622.2|5621.5|5622.2|5621.5|8
1724311350000|2024-08-22 07:22:30|5621.95|5621.25|5621.95|5621.25|5622.07|5621.37|5621.95|5621.25|51
1724311360000|2024-08-22 07:22:40|5622.07|5621.37|5622.07|5621.37|5622.2|5621.5|5622.07|5621.37|7
1724311370000|2024-08-22 07:22:50|5621.95|5621.25|5622.2|5621.5|5622.2|5621.5|5621.95|5621.25|14
1724311380000|2024-08-22 07:23:00|5622.07|5621.37|5621.95|5621.25|5622.07|5621.37|5621.7|5621|34
1724311390000|2024-08-22 07:23:10|5622.07|5621.37|5622.2|5621.5|5622.2|5621.5|5622.07|5621.37|7
1724311400000|2024-08-22 07:23:20|5622.07|5621.37|5622.2|5621.5|5622.2|5621.5|5621.95|5621.25|4
1724311410000|2024-08-22 07:23:30|5622.07|5621.37|5622.2|5621.5|5622.2|5621.5|5622.07|5621.37|11
1724311420000|2024-08-22 07:23:40|5622.45|5621.75|5622.2|5621.5|5622.45|5621.75|5622.2|5621.5|14
1724311430000|2024-08-22 07:23:50|||||||||9
1724311450000|2024-08-22 07:24:10|5622.07|5621.37|5622.2|5621.5|5622.2|5621.5|5622.07|5621.37|17
1724311460000|2024-08-22 07:24:20|5621.95|5621.25|5621.95|5621.25|5622.07|5621.37|5621.95|5621.25|24
1724311470000|2024-08-22 07:24:30|||||||||4
1724311480000|2024-08-22 07:24:40|5622.07|5621.37|5621.95|5621.25|5622.2|5621.5|5621.95|5621.25|82
1724311490000|2024-08-22 07:24:50|5622.07|5621.37|5622.2|5621.5|5622.2|5621.5|5622.07|5621.37|11
1724311500000|2024-08-22 07:25:00|5622.32|5621.62|5622.45|5621.75|5622.45|5621.75|5622.2|5621.5|18
1724311510000|2024-08-22 07:25:10|5622.7|5622|5622.7|5622|5622.7|5622|5622.57|5621.87|11
1724311520000|2024-08-22 07:25:20|5622.82|5622.12|5622.7|5622|5622.82|5622.12|5622.7|5622|15
1724311530000|2024-08-22 07:25:30|5622.82|5622.12|5622.7|5622|5622.82|5622.12|5622.7|5622|19
1724311540000|2024-08-22 07:25:40|5622.45|5621.75|5622.7|5622|5622.7|5622|5622.45|5621.75|3
1724311550000|2024-08-22 07:25:50|5622.57|5621.87|5622.45|5621.75|5622.57|5621.87|5622.45|5621.75|3
1724311560000|2024-08-22 07:26:00|5622.2|5621.5|5621.95|5621.25|5622.2|5621.5|5621.7|5621|29
1724311570000|2024-08-22 07:26:10|5621.7|5621|5621.2|5620.5|5621.7|5621|5621.2|5620.5|28
1724311580000|2024-08-22 07:26:20|||||||||12
1724311590000|2024-08-22 07:26:30|5621.45|5620.75|5621.45|5620.75|5621.45|5620.75|5621.45|5620.75|38
1724311600000|2024-08-22 07:26:40|5621.57|5620.87|5621.7|5621|5621.7|5621|5621.45|5620.75|8
1724311610000|2024-08-22 07:26:50|5621.45|5620.75|5621.45|5620.75|5621.57|5620.87|5621.45|5620.75|26
1724311620000|2024-08-22 07:27:00|5621.57|5620.87|5621.7|5621|5621.7|5621|5621.45|5620.75|8
1724311630000|2024-08-22 07:27:10|5621.57|5620.87|5621.95|5621.25|5621.95|5621.25|5621.45|5620.75|11
1724311640000|2024-08-22 07:27:20|||||||||3
1724311650000|2024-08-22 07:27:30|5622.07|5621.37|5622.45|5621.75|5622.45|5621.75|5621.95|5621.25|37
1724311660000|2024-08-22 07:27:40|5622.2|5621.5|5622.2|5621.5|5622.2|5621.5|5622.2|5621.5|3
1724311670000|2024-08-22 07:27:50|||||||||3
1724311690000|2024-08-22 07:28:10|5622.45|5621.75|5622.45|5621.75|5622.45|5621.75|5622.2|5621.5|23
1724311700000|2024-08-22 07:28:20|||||||||4
1724311720000|2024-08-22 07:28:40|5622.57|5621.87|5622.57|5621.87|5622.57|5621.87|5622.45|5621.75|9
1724311730000|2024-08-22 07:28:50|5622.7|5622|5622.7|5622|5622.7|5622|5622.7|5622|1
1724311740000|2024-08-22 07:29:00|5622.82|5622.12|5622.7|5622|5622.95|5622.25|5622.7|5622|19
1724311750000|2024-08-22 07:29:10|5622.82|5622.12|5622.7|5622|5622.82|5622.12|5622.7|5622|6
1724311760000|2024-08-22 07:29:20|||||||||5
1724311770000|2024-08-22 07:29:30|5622.82|5622.12|5622.7|5622|5622.82|5622.12|5622.7|5622|13
1724311780000|2024-08-22 07:29:40|||||||||2
1724311790000|2024-08-22 07:29:50|5622.82|5622.12|5622.82|5622.12|5622.82|5622.12|5622.7|5622|16
1724311800000|2024-08-22 07:30:00|5622.7|5622|5621.7|5621|5622.7|5622|5621.45|5620.75|193
1724311810000|2024-08-22 07:30:10|5621.82|5621.12|5621.32|5620.62|5621.82|5621.12|5621.2|5620.5|61
1724311820000|2024-08-22 07:30:20|5621.45|5620.75|5621.82|5621.12|5621.82|5621.12|5621.2|5620.5|24
1724311830000|2024-08-22 07:30:30|5621.7|5621|5621.57|5620.87|5621.82|5621.12|5621.45|5620.75|27
1724311840000|2024-08-22 07:30:40|5621.7|5621|5621.2|5620.5|5621.7|5621|5621.2|5620.5|11
1724311850000|2024-08-22 07:30:50|5621.32|5620.62|5621.45|5620.75|5621.45|5620.75|5621.32|5620.62|3
1724311860000|2024-08-22 07:31:00|5621.32|5620.62|5620.7|5620|5621.32|5620.62|5620.7|5620|33
1724311870000|2024-08-22 07:31:10|5620.82|5620.12|5620.7|5620|5621.07|5620.37|5620.7|5620|23
1724311880000|2024-08-22 07:31:20|5620.82|5620.12|5620.7|5620|5620.82|5620.12|5620.7|5620|2
1724311890000|2024-08-22 07:31:30|5620.82|5620.12|5620.7|5620|5620.95|5620.25|5620.7|5620|9
1724311900000|2024-08-22 07:31:40|5620.45|5619.75|5620.45|5619.75|5620.45|5619.75|5620.45|5619.75|26
1724311910000|2024-08-22 07:31:50|5620.57|5619.87|5620.45|5619.75|5620.7|5620|5620.45|5619.75|17
1724311920000|2024-08-22 07:32:00|5620.32|5619.62|5620.45|5619.75|5620.45|5619.75|5620.2|5619.5|56
1724311930000|2024-08-22 07:32:10|5620.32|5619.62|5619.45|5618.75|5620.32|5619.62|5619.2|5618.5|108
1724311940000|2024-08-22 07:32:20|5619.32|5618.62|5619.45|5618.75|5619.7|5619|5619.32|5618.62|43
1724311950000|2024-08-22 07:32:30|5619.57|5618.87|5619.57|5618.87|5619.57|5618.87|5619.45|5618.75|31
1724311960000|2024-08-22 07:32:40|5619.45|5618.75|5619.45|5618.75|5619.7|5619|5619.45|5618.75|44
1724311970000|2024-08-22 07:32:50|5619.7|5619|5619.95|5619.25|5619.95|5619.25|5619.45|5618.75|44
1724311980000|2024-08-22 07:33:00|5619.82|5619.12|5619.95|5619.25|5619.95|5619.25|5619.45|5618.75|26
1724311990000|2024-08-22 07:33:10|5620.07|5619.37|5619.95|5619.25|5620.32|5619.62|5619.95|5619.25|33
1724312000000|2024-08-22 07:33:20|5619.82|5619.12|5619.7|5619|5619.82|5619.12|5619.7|5619|5
1724312010000|2024-08-22 07:33:30|||||||||2
1724312020000|2024-08-22 07:33:40|5619.57|5618.87|5619.95|5619.25|5619.95|5619.25|5619.45|5618.75|21
1724312030000|2024-08-22 07:33:50|5619.82|5619.12|5619.7|5619|5619.95|5619.25|5619.7|5619|8
1724312040000|2024-08-22 07:34:00|5619.82|5619.12|5619.7|5619|5619.95|5619.25|5619.7|5619|4
1724312050000|2024-08-22 07:34:10|5619.82|5619.12|5619.7|5619|5619.82|5619.12|5619.7|5619|5
1724312060000|2024-08-22 07:34:20|5619.82|5619.12|5619.7|5619|5619.95|5619.25|5619.7|5619|4
1724312070000|2024-08-22 07:34:30|5619.57|5618.87|5619.45|5618.75|5619.57|5618.87|5619.45|5618.75|10
1724312080000|2024-08-22 07:34:40|5619.7|5619|5619.95|5619.25|5620.07|5619.37|5619.7|5619|15
1724312090000|2024-08-22 07:34:50|||||||||9
1724312100000|2024-08-22 07:35:00|5620.07|5619.37|5620.32|5619.62|5620.32|5619.62|5619.95|5619.25|10
1724312110000|2024-08-22 07:35:10|5620.45|5619.75|5621.45|5620.75|5621.45|5620.75|5620.2|5619.5|110
1724312120000|2024-08-22 07:35:20|5620.95|5620.25|5620.95|5620.25|5621.2|5620.5|5620.95|5620.25|74
1724312130000|2024-08-22 07:35:30|5621.2|5620.5|5621.2|5620.5|5621.2|5620.5|5621.07|5620.37|27
1724312140000|2024-08-22 07:35:40|5621.32|5620.62|5621.32|5620.62|5621.45|5620.75|5621.2|5620.5|14
1724312150000|2024-08-22 07:35:50|5621.2|5620.5|5620.45|5619.75|5621.2|5620.5|5620.2|5619.5|75
1724312160000|2024-08-22 07:36:00|5620.2|5619.5|5619.95|5619.25|5620.2|5619.5|5619.95|5619.25|44
1724312170000|2024-08-22 07:36:10|5619.82|5619.12|5620.2|5619.5|5620.2|5619.5|5619.82|5619.12|16
1724312180000|2024-08-22 07:36:20|5620.07|5619.37|5619.95|5619.25|5620.07|5619.37|5619.82|5619.12|25
1724312190000|2024-08-22 07:36:30|||||||||1
1724312200000|2024-08-22 07:36:40|5620.07|5619.37|5619.95|5619.25|5620.07|5619.37|5619.95|5619.25|13
1724312210000|2024-08-22 07:36:50|5620.07|5619.37|5620.2|5619.5|5620.2|5619.5|5620.07|5619.37|20
1724312220000|2024-08-22 07:37:00|5620.45|5619.75|5620.45|5619.75|5620.45|5619.75|5620.45|5619.75|11
1724312230000|2024-08-22 07:37:10|5620.57|5619.87|5620.45|5619.75|5620.7|5620|5620.45|5619.75|10
1724312240000|2024-08-22 07:37:20|5620.57|5619.87|5620.07|5619.37|5620.7|5620|5620.07|5619.37|13
1724312250000|2024-08-22 07:37:30|5619.95|5619.25|5619.95|5619.25|5620.2|5619.5|5619.95|5619.25|12
1724312260000|2024-08-22 07:37:40|5620.2|5619.5|5620.2|5619.5|5620.45|5619.75|5620.07|5619.37|28
1724312280000|2024-08-22 07:38:00|5620.32|5619.62|5620.32|5619.62|5620.45|5619.75|5620.2|5619.5|9
1724312290000|2024-08-22 07:38:10|5620.45|5619.75|5620.45|5619.75|5620.45|5619.75|5620.2|5619.5|10
1724312300000|2024-08-22 07:38:20|5620.32|5619.62|5619.95|5619.25|5620.32|5619.62|5619.95|5619.25|11
1724312310000|2024-08-22 07:38:30|5620.07|5619.37|5620.07|5619.37|5620.45|5619.75|5619.95|5619.25|40
1724312320000|2024-08-22 07:38:40|5619.95|5619.25|5619.95|5619.25|5619.95|5619.25|5619.95|5619.25|0
1724312330000|2024-08-22 07:38:50|5619.7|5619|5619.7|5619|5619.7|5619|5619.7|5619|8
1724312340000|2024-08-22 07:39:00|5619.95|5619.25|5619.7|5619|5619.95|5619.25|5619.57|5618.87|19
1724312360000|2024-08-22 07:39:20|5619.95|5619.25|5620.45|5619.75|5620.45|5619.75|5619.95|5619.25|20
1724312370000|2024-08-22 07:39:30|5620.57|5619.87|5620.45|5619.75|5620.57|5619.87|5620.45|5619.75|16
1724312380000|2024-08-22 07:39:40|5620.32|5619.62|5620.45|5619.75|5620.45|5619.75|5620.32|5619.62|10
1724312390000|2024-08-22 07:39:50|5620.2|5619.5|5620.2|5619.5|5620.2|5619.5|5620.2|5619.5|57
1724312400000|2024-08-22 07:40:00|5619.95|5619.25|5619.95|5619.25|5619.95|5619.25|5619.7|5619|21
1724312430000|2024-08-22 07:40:30|5619.82|5619.12|5620.07|5619.37|5620.2|5619.5|5619.7|5619|24
1724312440000|2024-08-22 07:40:40|5619.95|5619.25|5619.95|5619.25|5619.95|5619.25|5619.7|5619|11
1724312450000|2024-08-22 07:40:50|5620.2|5619.5|5619.95|5619.25|5620.2|5619.5|5619.95|5619.25|8
1724312460000|2024-08-22 07:41:00|5620.2|5619.5|5619.45|5618.75|5620.2|5619.5|5619.45|5618.75|24
1724312470000|2024-08-22 07:41:10|5619.7|5619|5619.7|5619|5619.7|5619|5619.7|5619|19
1724312480000|2024-08-22 07:41:20|5619.57|5618.87|5620.2|5619.5|5620.2|5619.5|5619.57|5618.87|37
1724312490000|2024-08-22 07:41:30|5620.45|5619.75|5620.2|5619.5|5620.45|5619.75|5620.2|5619.5|24
1724312500000|2024-08-22 07:41:40|5619.95|5619.25|5620.2|5619.5|5620.2|5619.5|5619.95|5619.25|27
1724312510000|2024-08-22 07:41:50|5620.45|5619.75|5620.2|5619.5|5620.45|5619.75|5620.2|5619.5|16
1724312520000|2024-08-22 07:42:00|5620.32|5619.62|5620.45|5619.75|5620.7|5620|5620.32|5619.62|12
1724312540000|2024-08-22 07:42:20|5620.57|5619.87|5620.7|5620|5620.7|5620|5620.45|5619.75|34
1724312550000|2024-08-22 07:42:30|5620.57|5619.87|5620.45|5619.75|5620.57|5619.87|5620.45|5619.75|0
1724312560000|2024-08-22 07:42:40|5620.57|5619.87|5620.45|5619.75|5620.7|5620|5620.45|5619.75|10
1724312570000|2024-08-22 07:42:50|5620.57|5619.87|5620.57|5619.87|5620.7|5620|5620.57|5619.87|11
1724312580000|2024-08-22 07:43:00|5620.45|5619.75|5620.95|5620.25|5620.95|5620.25|5620.45|5619.75|20
1724312590000|2024-08-22 07:43:10|5620.7|5620|5620.7|5620|5620.7|5620|5620.7|5620|1
1724312610000|2024-08-22 07:43:30|5620.82|5620.12|5620.45|5619.75|5620.82|5620.12|5620.45|5619.75|18
1724312620000|2024-08-22 07:43:40|5620.57|5619.87|5620.7|5620|5620.7|5620|5620.45|5619.75|4
1724312640000|2024-08-22 07:44:00|5620.45|5619.75|5620.45|5619.75|5620.45|5619.75|5620.45|5619.75|25
1724312650000|2024-08-22 07:44:10|5620.57|5619.87|5620.45|5619.75|5620.7|5620|5620.45|5619.75|3
1724312660000|2024-08-22 07:44:20|5620.2|5619.5|5620.2|5619.5|5620.45|5619.75|5620.2|5619.5|14
1724312670000|2024-08-22 07:44:30|5620.32|5619.62|5620.2|5619.5|5620.45|5619.75|5620.2|5619.5|17
1724312680000|2024-08-22 07:44:40|5620.45|5619.75|5620.45|5619.75|5620.45|5619.75|5620.45|5619.75|2
1724312690000|2024-08-22 07:44:50|||||||||5
1724312700000|2024-08-22 07:45:00|5620.57|5619.87|5620.45|5619.75|5620.7|5620|5620.45|5619.75|9
1724312720000|2024-08-22 07:45:20|5620.2|5619.5|5620.45|5619.75|5620.45|5619.75|5620.2|5619.5|23
1724312740000|2024-08-22 07:45:40|5620.32|5619.62|5620.32|5619.62|5620.32|5619.62|5620.32|5619.62|15
1724312750000|2024-08-22 07:45:50|5620.45|5619.75|5620.45|5619.75|5620.45|5619.75|5620.45|5619.75|0
1724312760000|2024-08-22 07:46:00|5620.2|5619.5|5620.45|5619.75|5620.45|5619.75|5620.2|5619.5|12
1724312770000|2024-08-22 07:46:10|5620.32|5619.62|5620.2|5619.5|5620.32|5619.62|5620.2|5619.5|0
1724312780000|2024-08-22 07:46:20|5620.32|5619.62|5620.2|5619.5|5620.32|5619.62|5620.2|5619.5|13
1724312790000|2024-08-22 07:46:30|5620.32|5619.62|5620.45|5619.75|5620.45|5619.75|5620.32|5619.62|4
1724312810000|2024-08-22 07:46:50|5620.32|5619.62|5620.45|5619.75|5620.45|5619.75|5620.32|5619.62|5
1724312820000|2024-08-22 07:47:00|5620.32|5619.62|5620.45|5619.75|5620.45|5619.75|5620.2|5619.5|10
1724312830000|2024-08-22 07:47:10|5620.82|5620.12|5620.95|5620.25|5620.95|5620.25|5620.82|5620.12|22
1724312850000|2024-08-22 07:47:30|5621.2|5620.5|5620.95|5620.25|5621.2|5620.5|5620.7|5620|40
1724312860000|2024-08-22 07:47:40|5621.07|5620.37|5620.95|5620.25|5621.07|5620.37|5620.95|5620.25|9
1724312870000|2024-08-22 07:47:50|5621.07|5620.37|5621.2|5620.5|5621.2|5620.5|5621.07|5620.37|9
1724312880000|2024-08-22 07:48:00|5621.32|5620.62|5621.45|5620.75|5621.45|5620.75|5621.2|5620.5|22
1724312890000|2024-08-22 07:48:10|5621.7|5621|5621.7|5621|5621.7|5621|5621.45|5620.75|44
1724312900000|2024-08-22 07:48:20|5621.57|5620.87|5621.7|5621|5621.7|5621|5621.57|5620.87|10
1724312910000|2024-08-22 07:48:30|5621.82|5621.12|5621.82|5621.12|5621.95|5621.25|5621.7|5621|34
1724312920000|2024-08-22 07:48:40|5621.95|5621.25|5621.82|5621.12|5621.95|5621.25|5621.7|5621|6
1724312930000|2024-08-22 07:48:50|5621.95|5621.25|5621.95|5621.25|5621.95|5621.25|5621.95|5621.25|8
1724312940000|2024-08-22 07:49:00|5621.7|5621|5621.82|5621.12|5621.95|5621.25|5621.7|5621|21
1724312950000|2024-08-22 07:49:10|5621.95|5621.25|5621.95|5621.25|5621.95|5621.25|5621.95|5621.25|0
1724312960000|2024-08-22 07:49:20|||||||||2
1724312970000|2024-08-22 07:49:30|||||||||1
1724313000000|2024-08-22 07:50:00|||||||||5
1724313010000|2024-08-22 07:50:10|5622.07|5621.37|5622.07|5621.37|5622.2|5621.5|5621.95|5621.25|36
1724313020000|2024-08-22 07:50:20|5622.2|5621.5|5622.07|5621.37|5622.2|5621.5|5621.95|5621.25|9
1724313030000|2024-08-22 07:50:30|5621.95|5621.25|5622.45|5621.75|5622.7|5622|5621.95|5621.25|54
1724313040000|2024-08-22 07:50:40|5622.57|5621.87|5622.45|5621.75|5622.7|5622|5622.45|5621.75|24
1724313050000|2024-08-22 07:50:50|5622.57|5621.87|5622.45|5621.75|5622.7|5622|5622.45|5621.75|12
1724313060000|2024-08-22 07:51:00|5622.2|5621.5|5622.2|5621.5|5622.2|5621.5|5622.2|5621.5|23
1724313070000|2024-08-22 07:51:10|5622.32|5621.62|5622.45|5621.75|5622.45|5621.75|5622.2|5621.5|21
1724313080000|2024-08-22 07:51:20|5622.57|5621.87|5622.57|5621.87|5622.7|5622|5622.45|5621.75|45
1724313090000|2024-08-22 07:51:30|5622.45|5621.75|5622.45|5621.75|5622.45|5621.75|5622.45|5621.75|11
1724313100000|2024-08-22 07:51:40|5622.57|5621.87|5622.7|5622|5622.7|5622|5622.45|5621.75|15
1724313110000|2024-08-22 07:51:50|5622.82|5622.12|5622.82|5622.12|5622.82|5622.12|5622.82|5622.12|4
1724313120000|2024-08-22 07:52:00|5622.7|5622|5622.7|5622|5622.7|5622|5622.7|5622|0
1724313130000|2024-08-22 07:52:10|5622.82|5622.12|5622.45|5621.75|5622.82|5622.12|5622.45|5621.75|27
1724313160000|2024-08-22 07:52:40|5622.32|5621.62|5622.32|5621.62|5622.32|5621.62|5622.2|5621.5|30
1724313170000|2024-08-22 07:52:50|5622.2|5621.5|5622.2|5621.5|5622.2|5621.5|5622.2|5621.5|4
1724313180000|2024-08-22 07:53:00|5622.32|5621.62|5622.32|5621.62|5622.32|5621.62|5622.32|5621.62|7
1724313190000|2024-08-22 07:53:10|5622.45|5621.75|5622.32|5621.62|5622.45|5621.75|5622.2|5621.5|13
1724313200000|2024-08-22 07:53:20|5622.45|5621.75|5622.32|5621.62|5622.45|5621.75|5622.2|5621.5|2
1724313210000|2024-08-22 07:53:30|5622.45|5621.75|5622.57|5621.87|5622.7|5622|5622.32|5621.62|18
1724313220000|2024-08-22 07:53:40|5622.45|5621.75|5622.45|5621.75|5622.57|5621.87|5622.45|5621.75|8
1724313230000|2024-08-22 07:53:50|5622.32|5621.62|5622.7|5622|5622.7|5622|5622.2|5621.5|27
1724313240000|2024-08-22 07:54:00|5622.82|5622.12|5622.7|5622|5622.95|5622.25|5622.7|5622|20
1724313250000|2024-08-22 07:54:10|5622.82|5622.12|5622.95|5622.25|5622.95|5622.25|5622.82|5622.12|4
1724313260000|2024-08-22 07:54:20|5623.07|5622.37|5622.95|5622.25|5623.07|5622.37|5622.95|5622.25|8
1724313270000|2024-08-22 07:54:30|5622.82|5622.12|5622.7|5622|5622.95|5622.25|5622.7|5622|31
1724313280000|2024-08-22 07:54:40|5622.95|5622.25|5622.95|5622.25|5622.95|5622.25|5622.95|5622.25|17
1724313290000|2024-08-22 07:54:50|5622.82|5622.12|5622.7|5622|5622.82|5622.12|5622.7|5622|7
1724313300000|2024-08-22 07:55:00|5622.82|5622.12|5622.7|5622|5623.07|5622.37|5622.7|5622|40
1724313310000|2024-08-22 07:55:10|5622.45|5621.75|5622.45|5621.75|5622.45|5621.75|5622.45|5621.75|11
1724313320000|2024-08-22 07:55:20|||||||||2
1724313340000|2024-08-22 07:55:40|5622.32|5621.62|5622.45|5621.75|5622.45|5621.75|5622.2|5621.5|16
1724313350000|2024-08-22 07:55:50|5622.32|5621.62|5622.45|5621.75|5622.45|5621.75|5622.32|5621.62|2
1724313370000|2024-08-22 07:56:10|5622.32|5621.62|5622.32|5621.62|5622.45|5621.75|5622.32|5621.62|4
1724313380000|2024-08-22 07:56:20|5622.45|5621.75|5622.32|5621.62|5622.45|5621.75|5622.2|5621.5|9
1724313390000|2024-08-22 07:56:30|5622.45|5621.75|5622.2|5621.5|5622.45|5621.75|5622.2|5621.5|2
1724313410000|2024-08-22 07:56:50|5621.95|5621.25|5621.95|5621.25|5621.95|5621.25|5621.95|5621.25|20
1724313420000|2024-08-22 07:57:00|5622.07|5621.37|5622.07|5621.37|5622.07|5621.37|5622.07|5621.37|11
1724313430000|2024-08-22 07:57:10|5621.95|5621.25|5622.2|5621.5|5622.2|5621.5|5621.95|5621.25|3
1724313440000|2024-08-22 07:57:20|||||||||3
1724313450000|2024-08-22 07:57:30|5621.95|5621.25|5621.95|5621.25|5622.2|5621.5|5621.95|5621.25|15
1724313460000|2024-08-22 07:57:40|5622.07|5621.37|5622.45|5621.75|5622.45|5621.75|5622.07|5621.37|8
1724313480000|2024-08-22 07:58:00|5622.7|5622|5622.45|5621.75|5622.7|5622|5622.45|5621.75|19
1724313490000|2024-08-22 07:58:10|5622.32|5621.62|5622.45|5621.75|5622.45|5621.75|5622.32|5621.62|0
1724313510000|2024-08-22 07:58:30|5622.57|5621.87|5622.45|5621.75|5622.7|5622|5622.45|5621.75|15
1724313520000|2024-08-22 07:58:40|5622.57|5621.87|5622.7|5622|5622.95|5622.25|5622.57|5621.87|18
1724313530000|2024-08-22 07:58:50|5622.57|5621.87|5622.57|5621.87|5622.7|5622|5622.45|5621.75|1
1724313540000|2024-08-22 07:59:00|5622.45|5621.75|5622.45|5621.75|5622.7|5622|5622.45|5621.75|5
1724313550000|2024-08-22 07:59:10|5622.7|5622|5622.45|5621.75|5622.7|5622|5622.45|5621.75|11
1724313560000|2024-08-22 07:59:20|5622.7|5622|5622.7|5622|5622.7|5622|5622.7|5622|5
1724313570000|2024-08-22 07:59:30|||||||||19
1724313580000|2024-08-22 07:59:40|5622.82|5622.12|5622.7|5622|5622.82|5622.12|5622.57|5621.87|9
1724313590000|2024-08-22 07:59:50|||||||||2
1724313600000|2024-08-22 08:00:00|5622.45|5621.75|5622.32|5621.62|5622.7|5622|5622.2|5621.5|51
1724313610000|2024-08-22 08:00:10|5622.45|5621.75|5622.32|5621.62|5622.45|5621.75|5622.2|5621.5|10
1724313620000|2024-08-22 08:00:20|5622.45|5621.75|5622.57|5621.87|5622.57|5621.87|5622.32|5621.62|10
1724313630000|2024-08-22 08:00:30|5622.45|5621.75|5622.7|5622|5622.7|5622|5622.45|5621.75|5
1724313640000|2024-08-22 08:00:40|5622.82|5622.12|5622.95|5622.25|5622.95|5622.25|5622.82|5622.12|25
1724313650000|2024-08-22 08:00:50|5623.07|5622.37|5622.95|5622.25|5623.2|5622.5|5622.95|5622.25|24
1724313660000|2024-08-22 08:01:00|5623.07|5622.37|5623.45|5622.75|5623.7|5623|5623.07|5622.37|60
1724313670000|2024-08-22 08:01:10|5623.57|5622.87|5623.45|5622.75|5623.7|5623|5623.45|5622.75|27
1724313680000|2024-08-22 08:01:20|5623.57|5622.87|5623.7|5623|5623.7|5623|5623.57|5622.87|16
1724313690000|2024-08-22 08:01:30|5623.45|5622.75|5623.32|5622.62|5623.45|5622.75|5623.2|5622.5|44
1724313700000|2024-08-22 08:01:40|5623.2|5622.5|5623.32|5622.62|5623.45|5622.75|5623.2|5622.5|28
1724313710000|2024-08-22 08:01:50|5623.45|5622.75|5623.45|5622.75|5623.45|5622.75|5623.32|5622.62|1
1724313720000|2024-08-22 08:02:00|5623.32|5622.62|5623.45|5622.75|5623.57|5622.87|5623.2|5622.5|48
1724313730000|2024-08-22 08:02:10|5623.57|5622.87|5623.7|5623|5623.7|5623|5623.45|5622.75|19
1724313740000|2024-08-22 08:02:20|||||||||7
1724313750000|2024-08-22 08:02:30|5623.57|5622.87|5623.7|5623|5623.7|5623|5623.57|5622.87|5
1724313770000|2024-08-22 08:02:50|||||||||3
1724313780000|2024-08-22 08:03:00|5623.57|5622.87|5623.45|5622.75|5623.7|5623|5623.45|5622.75|221
1724313800000|2024-08-22 08:03:20|||||||||7
1724313810000|2024-08-22 08:03:30|5623.57|5622.87|5623.45|5622.75|5623.7|5623|5623.45|5622.75|22
1724313820000|2024-08-22 08:03:40|5623.57|5622.87|5623.32|5622.62|5623.57|5622.87|5623.2|5622.5|30
1724313830000|2024-08-22 08:03:50|5623.2|5622.5|5623.2|5622.5|5623.45|5622.75|5623.2|5622.5|11
1724313840000|2024-08-22 08:04:00|5622.95|5622.25|5622.95|5622.25|5623.07|5622.37|5622.95|5622.25|34
1724313850000|2024-08-22 08:04:10|5622.82|5622.12|5622.95|5622.25|5622.95|5622.25|5622.82|5622.12|20
1724313860000|2024-08-22 08:04:20|5622.82|5622.12|5622.45|5621.75|5622.82|5622.12|5622.45|5621.75|35
1724313870000|2024-08-22 08:04:30|5622.57|5621.87|5622.45|5621.75|5622.57|5621.87|5622.45|5621.75|14
1724313880000|2024-08-22 08:04:40|5622.32|5621.62|5622.2|5621.5|5622.32|5621.62|5622.2|5621.5|11
1724313890000|2024-08-22 08:04:50|5622.07|5621.37|5622.2|5621.5|5622.2|5621.5|5622.07|5621.37|9
1724313900000|2024-08-22 08:05:00|5622.32|5621.62|5622.7|5622|5622.7|5622|5622.2|5621.5|52
1724313910000|2024-08-22 08:05:10|5622.82|5622.12|5622.7|5622|5622.95|5622.25|5622.7|5622|31
1724313920000|2024-08-22 08:05:20|5622.82|5622.12|5622.7|5622|5622.95|5622.25|5622.45|5621.75|30
1724313940000|2024-08-22 08:05:40|5622.82|5622.12|5622.7|5622|5622.95|5622.25|5622.7|5622|38
1724313950000|2024-08-22 08:05:50|5622.95|5622.25|5623.2|5622.5|5623.2|5622.5|5622.95|5622.25|13
1724313960000|2024-08-22 08:06:00|||||||||2
1724313970000|2024-08-22 08:06:10|5622.95|5622.25|5622.95|5622.25|5622.95|5622.25|5622.95|5622.25|6
1724313980000|2024-08-22 08:06:20|5623.07|5622.37|5622.95|5622.25|5623.2|5622.5|5622.95|5622.25|30
1724313990000|2024-08-22 08:06:30|5622.82|5622.12|5622.95|5622.25|5622.95|5622.25|5622.7|5622|16
1724314000000|2024-08-22 08:06:40|5623.2|5622.5|5623.2|5622.5|5623.32|5622.62|5622.95|5622.25|47
1724314010000|2024-08-22 08:06:50|5623.32|5622.62|5623.2|5622.5|5623.32|5622.62|5623.2|5622.5|6
1724314020000|2024-08-22 08:07:00|5622.95|5622.25|5622.45|5621.75|5622.95|5622.25|5622.45|5621.75|39
1724314030000|2024-08-22 08:07:10|5622.57|5621.87|5622.2|5621.5|5622.57|5621.87|5622.2|5621.5|35
1724314040000|2024-08-22 08:07:20|5622.45|5621.75|5621.95|5621.25|5622.45|5621.75|5621.95|5621.25|44
1724314050000|2024-08-22 08:07:30|5621.82|5621.12|5621.95|5621.25|5621.95|5621.25|5621.82|5621.12|16
1724314060000|2024-08-22 08:07:40|5621.82|5621.12|5621.7|5621|5621.95|5621.25|5621.7|5621|5
1724314070000|2024-08-22 08:07:50|5621.57|5620.87|5621.7|5621|5621.7|5621|5621.45|5620.75|52
1724314080000|2024-08-22 08:08:00|||||||||3
1724314090000|2024-08-22 08:08:10|5621.82|5621.12|5621.7|5621|5621.82|5621.12|5621.45|5620.75|51
1724314100000|2024-08-22 08:08:20|5621.45|5620.75|5621.45|5620.75|5621.45|5620.75|5621.45|5620.75|19
1724314110000|2024-08-22 08:08:30|5621.32|5620.62|5620.7|5620|5621.32|5620.62|5620.7|5620|55
1724314120000|2024-08-22 08:08:40|5620.82|5620.12|5621.2|5620.5|5621.2|5620.5|5620.82|5620.12|25
1724314130000|2024-08-22 08:08:50|5620.95|5620.25|5620.7|5620|5620.95|5620.25|5620.7|5620|14
1724314140000|2024-08-22 08:09:00|5620.57|5619.87|5620.45|5619.75|5620.57|5619.87|5620.2|5619.5|42
1724314150000|2024-08-22 08:09:10|5620.32|5619.62|5620.2|5619.5|5620.32|5619.62|5620.07|5619.37|21
1724314160000|2024-08-22 08:09:20|5620.45|5619.75|5620.45|5619.75|5620.45|5619.75|5620.45|5619.75|25
1724314170000|2024-08-22 08:09:30|5620.32|5619.62|5620.45|5619.75|5620.45|5619.75|5620.32|5619.62|12
1724314180000|2024-08-22 08:09:40|5620.32|5619.62|5620.45|5619.75|5620.45|5619.75|5620.32|5619.62|11
1724314190000|2024-08-22 08:09:50|5620.57|5619.87|5620.7|5620|5620.7|5620|5620.45|5619.75|11
1724314200000|2024-08-22 08:10:00|5620.45|5619.75|5620.7|5620|5620.7|5620|5620.45|5619.75|12
1724314210000|2024-08-22 08:10:10|5620.82|5620.12|5620.95|5620.25|5620.95|5620.25|5620.82|5620.12|52
1724314220000|2024-08-22 08:10:20|5621.07|5620.37|5621.07|5620.37|5621.07|5620.37|5620.95|5620.25|15
1724314230000|2024-08-22 08:10:30|5621.2|5620.5|5620.7|5620|5621.2|5620.5|5620.7|5620|75
1724314240000|2024-08-22 08:10:40|||||||||41
1724314250000|2024-08-22 08:10:50|5620.95|5620.25|5620.95|5620.25|5620.95|5620.25|5620.82|5620.12|9
1724314260000|2024-08-22 08:11:00|5620.82|5620.12|5620.95|5620.25|5620.95|5620.25|5620.82|5620.12|18
1724314270000|2024-08-22 08:11:10|5621.45|5620.75|5621.45|5620.75|5621.45|5620.75|5621.45|5620.75|69
1724314280000|2024-08-22 08:11:20|5621.57|5620.87|5621.7|5621|5621.7|5621|5621.57|5620.87|14
1724314290000|2024-08-22 08:11:30|||||||||2
1724314300000|2024-08-22 08:11:40|5621.95|5621.25|5621.7|5621|5621.95|5621.25|5621.7|5621|29
1724314310000|2024-08-22 08:11:50|5621.82|5621.12|5621.95|5621.25|5621.95|5621.25|5621.7|5621|14
1724314320000|2024-08-22 08:12:00|5621.7|5621|5621.7|5621|5621.95|5621.25|5621.7|5621|10
1724314330000|2024-08-22 08:12:10|5621.57|5620.87|5621.45|5620.75|5621.57|5620.87|5621.45|5620.75|7
1724314340000|2024-08-22 08:12:20|||||||||1
1724314350000|2024-08-22 08:12:30|5621.2|5620.5|5621.2|5620.5|5621.32|5620.62|5621.2|5620.5|16
1724314360000|2024-08-22 08:12:40|||||||||3
1724314370000|2024-08-22 08:12:50|5621.45|5620.75|5621.45|5620.75|5621.45|5620.75|5621.2|5620.5|28
1724314390000|2024-08-22 08:13:10|5621.32|5620.62|5622.2|5621.5|5622.45|5621.75|5621.32|5620.62|61
1724314400000|2024-08-22 08:13:20|5622.07|5621.37|5622.07|5621.37|5622.2|5621.5|5621.95|5621.25|7
1724314410000|2024-08-22 08:13:30|5621.95|5621.25|5622.07|5621.37|5622.2|5621.5|5621.95|5621.25|20
1724314420000|2024-08-22 08:13:40|5621.95|5621.25|5622.45|5621.75|5622.45|5621.75|5621.95|5621.25|13
1724314430000|2024-08-22 08:13:50|||||||||9
1724314440000|2024-08-22 08:14:00|||||||||5
1724314450000|2024-08-22 08:14:10|5622.57|5621.87|5622.45|5621.75|5622.7|5622|5622.45|5621.75|29
1724314460000|2024-08-22 08:14:20|5622.57|5621.87|5622.7|5622|5622.7|5622|5622.45|5621.75|1
1724314470000|2024-08-22 08:14:30|5622.45|5621.75|5622.45|5621.75|5622.45|5621.75|5622.45|5621.75|5
1724314480000|2024-08-22 08:14:40|5622.57|5621.87|5622.7|5622|5622.7|5622|5622.57|5621.87|5
1724314490000|2024-08-22 08:14:50|5622.95|5622.25|5622.45|5621.75|5622.95|5622.25|5622.45|5621.75|13
1724314500000|2024-08-22 08:15:00|5622.57|5621.87|5622.45|5621.75|5622.7|5622|5622.45|5621.75|23
1724314510000|2024-08-22 08:15:10|5622.57|5621.87|5622.7|5622|5622.82|5622.12|5622.57|5621.87|5
1724314520000|2024-08-22 08:15:20|5622.82|5622.12|5622.7|5622|5622.82|5622.12|5622.7|5622|1
1724314530000|2024-08-22 08:15:30|5622.82|5622.12|5622.82|5622.12|5622.95|5622.25|5622.7|5622|6
1724314540000|2024-08-22 08:15:40|5622.95|5622.25|5622.95|5622.25|5622.95|5622.25|5622.82|5622.12|1
1724314550000|2024-08-22 08:15:50|||||||||4
1724314560000|2024-08-22 08:16:00|5623.07|5622.37|5623.2|5622.5|5623.2|5622.5|5623.07|5622.37|15
1724314570000|2024-08-22 08:16:10|5623.32|5622.62|5623.45|5622.75|5623.45|5622.75|5623.2|5622.5|19
1724314580000|2024-08-22 08:16:20|5623.32|5622.62|5623.2|5622.5|5623.45|5622.75|5623.2|5622.5|73
1724314590000|2024-08-22 08:16:30|||||||||30
1724314600000|2024-08-22 08:16:40|5623.45|5622.75|5623.45|5622.75|5623.45|5622.75|5623.45|5622.75|10
1724314610000|2024-08-22 08:16:50|5623.7|5623|5623.7|5623|5623.7|5623|5623.7|5623|7
1724314620000|2024-08-22 08:17:00|||||||||1
1724314630000|2024-08-22 08:17:10|5623.57|5622.87|5623.45|5622.75|5623.57|5622.87|5623.45|5622.75|42
1724314640000|2024-08-22 08:17:20|5623.7|5623|5623.7|5623|5623.7|5623|5623.7|5623|11
1724314650000|2024-08-22 08:17:30|5623.57|5622.87|5623.7|5623|5623.7|5623|5623.45|5622.75|19
1724314660000|2024-08-22 08:17:40|||||||||3
1724314680000|2024-08-22 08:18:00|||||||||30
1724314690000|2024-08-22 08:18:10|||||||||47
1724314720000|2024-08-22 08:18:40|5624.2|5623.5|5624.2|5623.5|5624.2|5623.5|5624.2|5623.5|142
1724314730000|2024-08-22 08:18:50|5623.95|5623.25|5623.95|5623.25|5623.95|5623.25|5623.95|5623.25|8
1724314740000|2024-08-22 08:19:00|5623.7|5623|5623.7|5623|5623.7|5623|5623.7|5623|6
1724314750000|2024-08-22 08:19:10|5623.82|5623.12|5623.95|5623.25|5623.95|5623.25|5623.7|5623|9
1724314760000|2024-08-22 08:19:20|5623.7|5623|5623.82|5623.12|5623.95|5623.25|5623.7|5623|24
1724314770000|2024-08-22 08:19:30|5623.7|5623|5623.7|5623|5623.7|5623|5623.45|5622.75|23
1724314780000|2024-08-22 08:19:40|5623.57|5622.87|5623.7|5623|5623.7|5623|5623.45|5622.75|28
1724314790000|2024-08-22 08:19:50|5623.82|5623.12|5623.7|5623|5623.82|5623.12|5623.7|5623|8
1724314800000|2024-08-22 08:20:00|5623.57|5622.87|5623.45|5622.75|5623.57|5622.87|5623.45|5622.75|39
1724314810000|2024-08-22 08:20:10|5623.2|5622.5|5623.2|5622.5|5623.2|5622.5|5623.2|5622.5|20
1724314820000|2024-08-22 08:20:20|||||||||2
1724314830000|2024-08-22 08:20:30|5623.45|5622.75|5623.45|5622.75|5623.45|5622.75|5623.45|5622.75|37
1724314860000|2024-08-22 08:21:00|5623.32|5622.62|5623.45|5622.75|5623.45|5622.75|5623.2|5622.5|11
1724314870000|2024-08-22 08:21:10|5623.32|5622.62|5623.45|5622.75|5623.45|5622.75|5623.32|5622.62|2
1724314880000|2024-08-22 08:21:20|5623.57|5622.87|5623.45|5622.75|5623.57|5622.87|5623.45|5622.75|7
1724314890000|2024-08-22 08:21:30|||||||||1
1724314900000|2024-08-22 08:21:40|5623.57|5622.87|5623.57|5622.87|5623.57|5622.87|5623.57|5622.87|12
1724314910000|2024-08-22 08:21:50|5623.7|5623|5623.57|5622.87|5623.7|5623|5623.57|5622.87|2
1724314920000|2024-08-22 08:22:00|5623.7|5623|5623.7|5623|5623.95|5623.25|5623.7|5623|7
1724314940000|2024-08-22 08:22:20|5623.57|5622.87|5623.57|5622.87|5623.7|5623|5623.45|5622.75|12
1724314950000|2024-08-22 08:22:30|5623.45|5622.75|5623.7|5623|5623.7|5623|5623.45|5622.75|20
1724314960000|2024-08-22 08:22:40|5623.82|5623.12|5623.82|5623.12|5623.95|5623.25|5623.7|5623|37
1724314970000|2024-08-22 08:22:50|5623.7|5623|5623.95|5623.25|5623.95|5623.25|5623.7|5623|3
1724314980000|2024-08-22 08:23:00|||||||||2
1724314990000|2024-08-22 08:23:10|5623.82|5623.12|5623.95|5623.25|5623.95|5623.25|5623.7|5623|22
1724315000000|2024-08-22 08:23:20|||||||||2
1724315010000|2024-08-22 08:23:30|5623.82|5623.12|5623.7|5623|5623.82|5623.12|5623.7|5623|21
1724315020000|2024-08-22 08:23:40|5623.45|5622.75|5623.45|5622.75|5623.45|5622.75|5623.45|5622.75|19
1724315030000|2024-08-22 08:23:50|5623.32|5622.62|5623.32|5622.62|5623.45|5622.75|5623.32|5622.62|16
1724315040000|2024-08-22 08:24:00|5623.45|5622.75|5623.82|5623.12|5623.82|5623.12|5623.45|5622.75|23
1724315050000|2024-08-22 08:24:10|5623.7|5623|5623.45|5622.75|5623.7|5623|5623.45|5622.75|5
1724315060000|2024-08-22 08:24:20|5623.57|5622.87|5623.45|5622.75|5623.7|5623|5623.45|5622.75|6
1724315070000|2024-08-22 08:24:30|5623.32|5622.62|5623.2|5622.5|5623.32|5622.62|5623.2|5622.5|41
1724315080000|2024-08-22 08:24:40|5623.32|5622.62|5622.95|5622.25|5623.32|5622.62|5622.95|5622.25|62
1724315090000|2024-08-22 08:24:50|5623.2|5622.5|5623.2|5622.5|5623.2|5622.5|5623.07|5622.37|46
1724315100000|2024-08-22 08:25:00|5623.07|5622.37|5623.2|5622.5|5623.2|5622.5|5623.07|5622.37|8
1724315120000|2024-08-22 08:25:20|5623.32|5622.62|5623.2|5622.5|5623.32|5622.62|5623.2|5622.5|16
1724315130000|2024-08-22 08:25:30|5622.95|5622.25|5623.45|5622.75|5623.45|5622.75|5622.95|5622.25|70
1724315140000|2024-08-22 08:25:40|||||||||2
1724315170000|2024-08-22 08:26:10|||||||||2
1724315180000|2024-08-22 08:26:20|5623.57|5622.87|5623.45|5622.75|5623.57|5622.87|5623.45|5622.75|15
1724315190000|2024-08-22 08:26:30|||||||||4
1724315200000|2024-08-22 08:26:40|5623.2|5622.5|5622.95|5622.25|5623.2|5622.5|5622.82|5622.12|41
1724315220000|2024-08-22 08:27:00|5623.07|5622.37|5623.2|5622.5|5623.2|5622.5|5622.95|5622.25|24
1724315230000|2024-08-22 08:27:10|||||||||4
1724315240000|2024-08-22 08:27:20|||||||||16
1724315250000|2024-08-22 08:27:30|||||||||8
1724315280000|2024-08-22 08:28:00|||||||||5
1724315290000|2024-08-22 08:28:10|5623.07|5622.37|5622.95|5622.25|5623.07|5622.37|5622.95|5622.25|9
1724315300000|2024-08-22 08:28:20|5623.2|5622.5|5623.2|5622.5|5623.2|5622.5|5623.2|5622.5|5
1724315320000|2024-08-22 08:28:40|5622.95|5622.25|5622.95|5622.25|5622.95|5622.25|5622.95|5622.25|8
1724315340000|2024-08-22 08:29:00|5622.82|5622.12|5622.82|5622.12|5622.82|5622.12|5622.7|5622|10
1724315350000|2024-08-22 08:29:10|5622.95|5622.25|5623.07|5622.37|5623.2|5622.5|5622.95|5622.25|3
1724315360000|2024-08-22 08:29:20|5623.2|5622.5|5623.07|5622.37|5623.2|5622.5|5622.95|5622.25|0
1724315370000|2024-08-22 08:29:30|5622.95|5622.25|5622.95|5622.25|5623.2|5622.5|5622.95|5622.25|1
1724315380000|2024-08-22 08:29:40|5622.7|5622|5623.2|5622.5|5623.2|5622.5|5622.7|5622|21
1724315390000|2024-08-22 08:29:50|5622.95|5622.25|5622.95|5622.25|5622.95|5622.25|5622.95|5622.25|16
1724315400000|2024-08-22 08:30:00|5623.07|5622.37|5623.57|5622.87|5623.57|5622.87|5622.95|5622.25|30
1724315410000|2024-08-22 08:30:10|5623.45|5622.75|5623.57|5622.87|5623.7|5623|5623.2|5622.5|60
1724315420000|2024-08-22 08:30:20|5623.7|5623|5624.2|5623.5|5624.2|5623.5|5623.7|5623|25
1724315440000|2024-08-22 08:30:40|||||||||11
1724315450000|2024-08-22 08:30:50|||||||||1
1724315460000|2024-08-22 08:31:00|5623.95|5623.25|5624.07|5623.37|5624.07|5623.37|5623.95|5623.25|9
1724315470000|2024-08-22 08:31:10|5623.95|5623.25|5624.45|5623.75|5624.45|5623.75|5623.95|5623.25|12
1724315480000|2024-08-22 08:31:20|5624.7|5624|5624.57|5623.87|5624.7|5624|5624.45|5623.75|49
1724315490000|2024-08-22 08:31:30|5624.7|5624|5624.7|5624|5624.7|5624|5624.7|5624|0
1724315500000|2024-08-22 08:31:40|5624.57|5623.87|5624.57|5623.87|5624.57|5623.87|5624.57|5623.87|7
1724315510000|2024-08-22 08:31:50|5624.7|5624|5624.7|5624|5624.7|5624|5624.7|5624|1
1724315520000|2024-08-22 08:32:00|5624.82|5624.12|5624.95|5624.25|5624.95|5624.25|5624.82|5624.12|28
1724315530000|2024-08-22 08:32:10|5625.07|5624.37|5625.2|5624.5|5625.2|5624.5|5624.95|5624.25|49
1724315540000|2024-08-22 08:32:20|5624.95|5624.25|5624.95|5624.25|5625.07|5624.37|5624.95|5624.25|21
1724315550000|2024-08-22 08:32:30|||||||||10
1724315560000|2024-08-22 08:32:40|||||||||25
1724315570000|2024-08-22 08:32:50|5625.07|5624.37|5624.95|5624.25|5625.2|5624.5|5624.95|5624.25|23
1724315580000|2024-08-22 08:33:00|5625.07|5624.37|5625.2|5624.5|5625.2|5624.5|5625.07|5624.37|2
1724315590000|2024-08-22 08:33:10|5624.95|5624.25|5624.95|5624.25|5625.07|5624.37|5624.95|5624.25|18
1724315600000|2024-08-22 08:33:20|||||||||1
1724315610000|2024-08-22 08:33:30|||||||||2
1724315620000|2024-08-22 08:33:40|5625.07|5624.37|5624.95|5624.25|5625.07|5624.37|5624.95|5624.25|20
1724315630000|2024-08-22 08:33:50|5625.07|5624.37|5625.07|5624.37|5625.07|5624.37|5625.07|5624.37|10
1724315640000|2024-08-22 08:34:00|5624.95|5624.25|5624.95|5624.25|5624.95|5624.25|5624.95|5624.25|1
1724315650000|2024-08-22 08:34:10|5625.07|5624.37|5625.2|5624.5|5625.2|5624.5|5625.07|5624.37|13
1724315660000|2024-08-22 08:34:20|5625.07|5624.37|5624.95|5624.25|5625.07|5624.37|5624.95|5624.25|14
1724315690000|2024-08-22 08:34:50|5624.7|5624|5624.45|5623.75|5624.7|5624|5624.45|5623.75|88
1724315700000|2024-08-22 08:35:00|5624.7|5624|5624.45|5623.75|5624.7|5624|5624.45|5623.75|23
1724315710000|2024-08-22 08:35:10|5624.32|5623.62|5624.32|5623.62|5624.45|5623.75|5624.2|5623.5|18
1724315720000|2024-08-22 08:35:20|5624.2|5623.5|5624.45|5623.75|5624.45|5623.75|5624.2|5623.5|6
1724315730000|2024-08-22 08:35:30|5624.32|5623.62|5624.2|5623.5|5624.32|5623.62|5624.2|5623.5|30
1724315740000|2024-08-22 08:35:40|5623.95|5623.25|5623.95|5623.25|5624.07|5623.37|5623.95|5623.25|23
1724315750000|2024-08-22 08:35:50|5624.07|5623.37|5623.95|5623.25|5624.07|5623.37|5623.95|5623.25|3
1724315760000|2024-08-22 08:36:00|||||||||1
1724315780000|2024-08-22 08:36:20|||||||||1
1724315800000|2024-08-22 08:36:40|||||||||1
1724315810000|2024-08-22 08:36:50|5624.07|5623.37|5624.07|5623.37|5624.07|5623.37|5623.95|5623.25|21
1724315820000|2024-08-22 08:37:00|5624.2|5623.5|5624.2|5623.5|5624.2|5623.5|5624.2|5623.5|0
1724315830000|2024-08-22 08:37:10|5623.95|5623.25|5624.07|5623.37|5624.07|5623.37|5623.95|5623.25|6
1724315840000|2024-08-22 08:37:20|5623.95|5623.25|5623.57|5622.87|5624.07|5623.37|5623.57|5622.87|39
1724315850000|2024-08-22 08:37:30|5623.45|5622.75|5623.7|5623|5623.7|5623|5623.45|5622.75|4
1724315870000|2024-08-22 08:37:50|5623.57|5622.87|5623.45|5622.75|5623.7|5623|5623.45|5622.75|5
1724315880000|2024-08-22 08:38:00|5623.57|5622.87|5623.7|5623|5623.7|5623|5623.57|5622.87|2
1724315930000|2024-08-22 08:38:50|5623.82|5623.12|5623.82|5623.12|5623.95|5623.25|5623.82|5623.12|18
1724315940000|2024-08-22 08:39:00|5623.95|5623.25|5623.95|5623.25|5623.95|5623.25|5623.95|5623.25|2
1724315950000|2024-08-22 08:39:10|5624.07|5623.37|5624.2|5623.5|5624.2|5623.5|5624.07|5623.37|7
1724315980000|2024-08-22 08:39:40|5624.32|5623.62|5624.2|5623.5|5624.32|5623.62|5624.2|5623.5|33
1724315990000|2024-08-22 08:39:50|5624.32|5623.62|5624.45|5623.75|5624.45|5623.75|5624.32|5623.62|16
1724316000000|2024-08-22 08:40:00|5624.7|5624|5624.7|5624|5624.7|5624|5624.7|5624|25
1724316010000|2024-08-22 08:40:10|||||||||1
1724316030000|2024-08-22 08:40:30|5624.95|5624.25|5625.07|5624.37|5625.2|5624.5|5624.95|5624.25|40
1724316040000|2024-08-22 08:40:40|5624.95|5624.25|5625.2|5624.5|5625.2|5624.5|5624.95|5624.25|18
1724316050000|2024-08-22 08:40:50|5624.95|5624.25|5624.95|5624.25|5625.07|5624.37|5624.95|5624.25|37
1724316060000|2024-08-22 08:41:00|||||||||1
1724316070000|2024-08-22 08:41:10|5624.82|5624.12|5624.7|5624|5624.82|5624.12|5624.7|5624|16
1724316080000|2024-08-22 08:41:20|5624.82|5624.12|5624.95|5624.25|5624.95|5624.25|5624.7|5624|30
1724316090000|2024-08-22 08:41:30|5625.07|5624.37|5625.07|5624.37|5625.2|5624.5|5624.95|5624.25|14
1724316100000|2024-08-22 08:41:40|5624.95|5624.25|5625.2|5624.5|5625.2|5624.5|5624.95|5624.25|2
1724316110000|2024-08-22 08:41:50|||||||||15
1724316120000|2024-08-22 08:42:00|5625.32|5624.62|5625.2|5624.5|5625.32|5624.62|5625.2|5624.5|45
1724316140000|2024-08-22 08:42:20|5625.32|5624.62|5625.2|5624.5|5625.32|5624.62|5625.2|5624.5|12
1724316150000|2024-08-22 08:42:30|5625.32|5624.62|5625.2|5624.5|5625.32|5624.62|5625.2|5624.5|11
1724316160000|2024-08-22 08:42:40|5625.07|5624.37|5625.07|5624.37|5625.2|5624.5|5625.07|5624.37|26
1724316170000|2024-08-22 08:42:50|5624.95|5624.25|5624.95|5624.25|5624.95|5624.25|5624.95|5624.25|0
1724316180000|2024-08-22 08:43:00|5625.07|5624.37|5625.2|5624.5|5625.2|5624.5|5625.07|5624.37|2
1724316190000|2024-08-22 08:43:10|5625.32|5624.62|5625.45|5624.75|5625.45|5624.75|5625.32|5624.62|7
1724316210000|2024-08-22 08:43:30|5625.57|5624.87|5625.7|5625|5625.7|5625|5625.57|5624.87|11
1724316220000|2024-08-22 08:43:40|||||||||28
1724316230000|2024-08-22 08:43:50|5625.45|5624.75|5625.45|5624.75|5625.57|5624.87|5625.45|5624.75|34
1724316240000|2024-08-22 08:44:00|5625.57|5624.87|5625.45|5624.75|5625.57|5624.87|5625.45|5624.75|28
1724316250000|2024-08-22 08:44:10|5625.57|5624.87|5625.45|5624.75|5625.7|5625|5625.45|5624.75|7
1724316260000|2024-08-22 08:44:20|5625.57|5624.87|5625.45|5624.75|5625.57|5624.87|5625.45|5624.75|11
1724316270000|2024-08-22 08:44:30|5625.57|5624.87|5625.45|5624.75|5625.57|5624.87|5625.45|5624.75|13
1724316280000|2024-08-22 08:44:40|5625.57|5624.87|5625.7|5625|5625.7|5625|5625.57|5624.87|13
1724316300000|2024-08-22 08:45:00|5625.45|5624.75|5625.45|5624.75|5625.57|5624.87|5625.45|5624.75|31
1724316310000|2024-08-22 08:45:10|5625.2|5624.5|5625.2|5624.5|5625.2|5624.5|5625.2|5624.5|16
1724316320000|2024-08-22 08:45:20|5625.45|5624.75|5625.45|5624.75|5625.45|5624.75|5625.45|5624.75|7
1724316330000|2024-08-22 08:45:30|5625.32|5624.62|5624.95|5624.25|5625.45|5624.75|5624.95|5624.25|35
1724316340000|2024-08-22 08:45:40|5624.82|5624.12|5624.95|5624.25|5624.95|5624.25|5624.82|5624.12|27
1724316350000|2024-08-22 08:45:50|5625.07|5624.37|5625.07|5624.37|5625.2|5624.5|5624.95|5624.25|30
1724316360000|2024-08-22 08:46:00|5624.95|5624.25|5625.2|5624.5|5625.2|5624.5|5624.95|5624.25|18
1724316370000|2024-08-22 08:46:10|5625.45|5624.75|5625.45|5624.75|5625.45|5624.75|5625.2|5624.5|45
1724316380000|2024-08-22 08:46:20|5625.57|5624.87|5625.45|5624.75|5625.7|5625|5625.45|5624.75|4
1724316390000|2024-08-22 08:46:30|5625.57|5624.87|5625.7|5625|5625.7|5625|5625.45|5624.75|16
1724316400000|2024-08-22 08:46:40|5625.57|5624.87|5625.45|5624.75|5625.57|5624.87|5625.45|5624.75|28
1724316410000|2024-08-22 08:46:50|5625.57|5624.87|5625.57|5624.87|5625.7|5625|5625.45|5624.75|25
1724316420000|2024-08-22 08:47:00|5625.7|5625|5625.7|5625|5625.7|5625|5625.7|5625|0
1724316430000|2024-08-22 08:47:10|5625.57|5624.87|5625.45|5624.75|5625.57|5624.87|5625.45|5624.75|16
1724316440000|2024-08-22 08:47:20|5625.7|5625|5625.45|5624.75|5625.7|5625|5625.45|5624.75|8
1724316450000|2024-08-22 08:47:30|||||||||7
1724316480000|2024-08-22 08:48:00|5625.2|5624.5|5625.2|5624.5|5625.2|5624.5|5625.2|5624.5|18
1724316490000|2024-08-22 08:48:10|5625.07|5624.37|5625.2|5624.5|5625.2|5624.5|5624.95|5624.25|4
1724316500000|2024-08-22 08:48:20|5625.07|5624.37|5624.95|5624.25|5625.07|5624.37|5624.95|5624.25|7
1724316520000|2024-08-22 08:48:40|5624.7|5624|5624.7|5624|5624.7|5624|5624.7|5624|24
1724316530000|2024-08-22 08:48:50|5624.82|5624.12|5624.7|5624|5624.95|5624.25|5624.7|5624|33
1724316540000|2024-08-22 08:49:00|5624.57|5623.87|5624.45|5623.75|5624.7|5624|5624.45|5623.75|53
1724316550000|2024-08-22 08:49:10|5624.32|5623.62|5624.45|5623.75|5624.45|5623.75|5624.32|5623.62|26
1724316560000|2024-08-22 08:49:20|5624.32|5623.62|5624.45|5623.75|5624.45|5623.75|5624.32|5623.62|2
1724316570000|2024-08-22 08:49:30|||||||||9
1724316600000|2024-08-22 08:50:00|5624.2|5623.5|5624.2|5623.5|5624.32|5623.62|5624.2|5623.5|30
1724316610000|2024-08-22 08:50:10|5624.32|5623.62|5624.45|5623.75|5624.45|5623.75|5624.32|5623.62|4
1724316630000|2024-08-22 08:50:30|5624.32|5623.62|5624.2|5623.5|5624.32|5623.62|5624.2|5623.5|3
1724316640000|2024-08-22 08:50:40|5624.32|5623.62|5624.32|5623.62|5624.32|5623.62|5624.32|5623.62|1
1724316650000|2024-08-22 08:50:50|5624.45|5623.75|5624.2|5623.5|5624.45|5623.75|5624.2|5623.5|3
1724316660000|2024-08-22 08:51:00|5624.07|5623.37|5623.95|5623.25|5624.07|5623.37|5623.95|5623.25|30
1724316680000|2024-08-22 08:51:20|||||||||2
1724316730000|2024-08-22 08:52:10|5623.82|5623.12|5623.7|5623|5623.82|5623.12|5623.7|5623|15
1724316740000|2024-08-22 08:52:20|5623.82|5623.12|5623.95|5623.25|5623.95|5623.25|5623.82|5623.12|13
1724316750000|2024-08-22 08:52:30|5623.82|5623.12|5623.7|5623|5623.82|5623.12|5623.7|5623|8
1724316760000|2024-08-22 08:52:40|5623.45|5622.75|5623.45|5622.75|5623.7|5623|5623.45|5622.75|3
1724316770000|2024-08-22 08:52:50|5623.57|5622.87|5623.7|5623|5623.7|5623|5623.57|5622.87|10
1724316780000|2024-08-22 08:53:00|5623.82|5623.12|5623.95|5623.25|5623.95|5623.25|5623.82|5623.12|18
1724316790000|2024-08-22 08:53:10|5624.07|5623.37|5624.2|5623.5|5624.2|5623.5|5623.95|5623.25|27
1724316800000|2024-08-22 08:53:20|5624.32|5623.62|5624.32|5623.62|5624.32|5623.62|5624.32|5623.62|10
1724316810000|2024-08-22 08:53:30|5624.45|5623.75|5624.2|5623.5|5624.45|5623.75|5624.2|5623.5|2
1724316820000|2024-08-22 08:53:40|5624.32|5623.62|5624.45|5623.75|5624.45|5623.75|5624.32|5623.62|2
1724316830000|2024-08-22 08:53:50|5624.57|5623.87|5624.45|5623.75|5624.57|5623.87|5624.45|5623.75|0
1724316840000|2024-08-22 08:54:00|||||||||18
1724316850000|2024-08-22 08:54:10|5624.32|5623.62|5624.32|5623.62|5624.32|5623.62|5624.32|5623.62|8
1724316860000|2024-08-22 08:54:20|5624.45|5623.75|5624.45|5623.75|5624.45|5623.75|5624.32|5623.62|0
1724316870000|2024-08-22 08:54:30|5624.2|5623.5|5624.2|5623.5|5624.45|5623.75|5624.2|5623.5|20
1724316880000|2024-08-22 08:54:40|5624.32|5623.62|5624.45|5623.75|5624.45|5623.75|5624.32|5623.62|2
1724316890000|2024-08-22 08:54:50|5624.32|5623.62|5624.2|5623.5|5624.32|5623.62|5624.2|5623.5|2
1724316900000|2024-08-22 08:55:00|5624.32|5623.62|5624.45|5623.75|5624.45|5623.75|5624.2|5623.5|7
1724316910000|2024-08-22 08:55:10|||||||||2
1724316920000|2024-08-22 08:55:20|||||||||9
1724316930000|2024-08-22 08:55:30|||||||||1
1724316940000|2024-08-22 08:55:40|||||||||6
1724316950000|2024-08-22 08:55:50|5624.57|5623.87|5624.7|5624|5624.7|5624|5624.57|5623.87|16
1724316960000|2024-08-22 08:56:00|5624.45|5623.75|5624.45|5623.75|5624.45|5623.75|5624.45|5623.75|1
1724316990000|2024-08-22 08:56:30|5624.2|5623.5|5624.2|5623.5|5624.2|5623.5|5624.2|5623.5|8
1724317000000|2024-08-22 08:56:40|5623.95|5623.25|5623.95|5623.25|5624.07|5623.37|5623.95|5623.25|9
1724317010000|2024-08-22 08:56:50|5624.07|5623.37|5624.07|5623.37|5624.2|5623.5|5624.07|5623.37|12
1724317020000|2024-08-22 08:57:00|5624.2|5623.5|5624.07|5623.37|5624.2|5623.5|5623.95|5623.25|1
1724317030000|2024-08-22 08:57:10|5623.95|5623.25|5624.2|5623.5|5624.2|5623.5|5623.95|5623.25|19
1724317040000|2024-08-22 08:57:20|5624.07|5623.37|5623.95|5623.25|5624.07|5623.37|5623.95|5623.25|8
1724317050000|2024-08-22 08:57:30|||||||||11
1724317060000|2024-08-22 08:57:40|5624.2|5623.5|5624.2|5623.5|5624.2|5623.5|5624.2|5623.5|11
1724317070000|2024-08-22 08:57:50|5624.07|5623.37|5623.95|5623.25|5624.07|5623.37|5623.95|5623.25|2
1724317080000|2024-08-22 08:58:00|5624.07|5623.37|5624.32|5623.62|5624.32|5623.62|5624.07|5623.37|26
1724317100000|2024-08-22 08:58:20|5624.2|5623.5|5623.95|5623.25|5624.2|5623.5|5623.95|5623.25|15
1724317120000|2024-08-22 08:58:40|5624.07|5623.37|5624.2|5623.5|5624.2|5623.5|5624.07|5623.37|1
1724317130000|2024-08-22 08:58:50|5624.45|5623.75|5624.45|5623.75|5624.45|5623.75|5624.45|5623.75|5
1724317140000|2024-08-22 08:59:00|5624.32|5623.62|5624.32|5623.62|5624.45|5623.75|5624.2|5623.5|32
1724317150000|2024-08-22 08:59:10|5624.2|5623.5|5624.2|5623.5|5624.32|5623.62|5624.2|5623.5|2
1724317180000|2024-08-22 08:59:40|||||||||4
1724317190000|2024-08-22 08:59:50|||||||||1
1724317200000|2024-08-22 09:00:00|5624.32|5623.62|5624.45|5623.75|5624.45|5623.75|5624.32|5623.62|24
1724317210000|2024-08-22 09:00:10|5624.57|5623.87|5624.7|5624|5624.7|5624|5624.57|5623.87|6
1724317220000|2024-08-22 09:00:20|5624.57|5623.87|5624.45|5623.75|5624.57|5623.87|5624.45|5623.75|5
1724317240000|2024-08-22 09:00:40|||||||||3
1724317250000|2024-08-22 09:00:50|5624.32|5623.62|5624.45|5623.75|5624.45|5623.75|5624.32|5623.62|12
1724317260000|2024-08-22 09:01:00|5624.7|5624|5624.7|5624|5624.7|5624|5624.7|5624|17
1724317270000|2024-08-22 09:01:10|5624.82|5624.12|5624.95|5624.25|5624.95|5624.25|5624.7|5624|16
1724317280000|2024-08-22 09:01:20|||||||||4
1724317290000|2024-08-22 09:01:30|||||||||17
1724317300000|2024-08-22 09:01:40|5625.2|5624.5|5625.2|5624.5|5625.2|5624.5|5625.2|5624.5|4
1724317310000|2024-08-22 09:01:50|5625.07|5624.37|5625.2|5624.5|5625.2|5624.5|5625.07|5624.37|8
1724317320000|2024-08-22 09:02:00|||||||||13
1724317330000|2024-08-22 09:02:10|5625.07|5624.37|5625.2|5624.5|5625.2|5624.5|5625.07|5624.37|7
1724317340000|2024-08-22 09:02:20|5625.07|5624.37|5625.07|5624.37|5625.07|5624.37|5625.07|5624.37|6
1724317350000|2024-08-22 09:02:30|5625.2|5624.5|5625.2|5624.5|5625.2|5624.5|5625.2|5624.5|0
1724317360000|2024-08-22 09:02:40|5624.95|5624.25|5624.95|5624.25|5624.95|5624.25|5624.95|5624.25|43
1724317370000|2024-08-22 09:02:50|||||||||2
1724317380000|2024-08-22 09:03:00|5625.07|5624.37|5624.95|5624.25|5625.2|5624.5|5624.95|5624.25|7
1724317390000|2024-08-22 09:03:10|5624.82|5624.12|5624.7|5624|5624.82|5624.12|5624.7|5624|6
1724317400000|2024-08-22 09:03:20|5624.82|5624.12|5624.7|5624|5624.82|5624.12|5624.7|5624|31
1724317410000|2024-08-22 09:03:30|5624.82|5624.12|5624.95|5624.25|5624.95|5624.25|5624.82|5624.12|1
1724317420000|2024-08-22 09:03:40|5625.07|5624.37|5625.07|5624.37|5625.07|5624.37|5625.07|5624.37|6
1724317430000|2024-08-22 09:03:50|5624.95|5624.25|5624.95|5624.25|5624.95|5624.25|5624.95|5624.25|0
1724317440000|2024-08-22 09:04:00|5625.07|5624.37|5624.95|5624.25|5625.07|5624.37|5624.95|5624.25|7
1724317450000|2024-08-22 09:04:10|5625.2|5624.5|5625.2|5624.5|5625.2|5624.5|5625.2|5624.5|23
1724317460000|2024-08-22 09:04:20|5625.45|5624.75|5625.45|5624.75|5625.45|5624.75|5625.45|5624.75|16
1724317470000|2024-08-22 09:04:30|5625.32|5624.62|5625.45|5624.75|5625.45|5624.75|5625.32|5624.62|9
1724317480000|2024-08-22 09:04:40|||||||||15
1724317490000|2024-08-22 09:04:50|||||||||3
1724317500000|2024-08-22 09:05:00|5625.57|5624.87|5625.32|5624.62|5625.57|5624.87|5625.32|5624.62|26
1724317510000|2024-08-22 09:05:10|5625.45|5624.75|5625.45|5624.75|5625.45|5624.75|5625.45|5624.75|4
1724317530000|2024-08-22 09:05:30|5625.57|5624.87|5625.45|5624.75|5625.57|5624.87|5625.45|5624.75|24
1724317540000|2024-08-22 09:05:40|5625.57|5624.87|5625.7|5625|5625.7|5625|5625.57|5624.87|3
1724317550000|2024-08-22 09:05:50|||||||||3
1724317560000|2024-08-22 09:06:00|5625.45|5624.75|5625.45|5624.75|5625.45|5624.75|5625.45|5624.75|20
1724317570000|2024-08-22 09:06:10|5625.57|5624.87|5625.45|5624.75|5625.57|5624.87|5625.45|5624.75|25
1724317580000|2024-08-22 09:06:20|5625.7|5625|5625.7|5625|5625.7|5625|5625.7|5625|2
1724317590000|2024-08-22 09:06:30|5625.45|5624.75|5625.57|5624.87|5625.7|5625|5625.45|5624.75|37
1724317600000|2024-08-22 09:06:40|5625.45|5624.75|5625.45|5624.75|5625.45|5624.75|5625.45|5624.75|6
1724317610000|2024-08-22 09:06:50|5625.32|5624.62|5625.32|5624.62|5625.32|5624.62|5625.32|5624.62|7
1724317620000|2024-08-22 09:07:00|5625.45|5624.75|5625.45|5624.75|5625.45|5624.75|5625.45|5624.75|1
1724317640000|2024-08-22 09:07:20|5625.57|5624.87|5625.7|5625|5625.7|5625|5625.57|5624.87|17
1724317660000|2024-08-22 09:07:40|||||||||1
1724317670000|2024-08-22 09:07:50|5625.45|5624.75|5625.57|5624.87|5625.57|5624.87|5625.45|5624.75|19
1724317680000|2024-08-22 09:08:00|5625.45|5624.75|5625.45|5624.75|5625.57|5624.87|5625.45|5624.75|5
1724317690000|2024-08-22 09:08:10|5625.57|5624.87|5625.45|5624.75|5625.57|5624.87|5625.45|5624.75|0
1724317700000|2024-08-22 09:08:20|5625.57|5624.87|5625.57|5624.87|5625.57|5624.87|5625.57|5624.87|9
1724317710000|2024-08-22 09:08:30|5625.7|5625|5625.7|5625|5625.7|5625|5625.7|5625|0
1724317720000|2024-08-22 09:08:40|5625.57|5624.87|5625.7|5625|5625.7|5625|5625.57|5624.87|8
1724317740000|2024-08-22 09:09:00|5625.45|5624.75|5625.45|5624.75|5625.7|5625|5625.45|5624.75|28
1724317750000|2024-08-22 09:09:10|5625.7|5625|5625.45|5624.75|5625.7|5625|5625.45|5624.75|58
1724317760000|2024-08-22 09:09:20|||||||||3
1724317770000|2024-08-22 09:09:30|5625.2|5624.5|5625.2|5624.5|5625.2|5624.5|5625.2|5624.5|13
1724317780000|2024-08-22 09:09:40|||||||||1
1724317800000|2024-08-22 09:10:00|5625.07|5624.37|5625.2|5624.5|5625.2|5624.5|5625.07|5624.37|19
1724317810000|2024-08-22 09:10:10|||||||||4
1724317820000|2024-08-22 09:10:20|5625.07|5624.37|5625.2|5624.5|5625.2|5624.5|5624.95|5624.25|5
1724317840000|2024-08-22 09:10:40|||||||||4
1724317860000|2024-08-22 09:11:00|5625.32|5624.62|5625.32|5624.62|5625.32|5624.62|5625.2|5624.5|17
1724317870000|2024-08-22 09:11:10|5625.2|5624.5|5625.2|5624.5|5625.2|5624.5|5625.2|5624.5|1
1724317900000|2024-08-22 09:11:40|5625.32|5624.62|5625.32|5624.62|5625.32|5624.62|5625.2|5624.5|7
1724317910000|2024-08-22 09:11:50|5625.2|5624.5|5625.2|5624.5|5625.2|5624.5|5625.2|5624.5|1
1724317920000|2024-08-22 09:12:00|5625.32|5624.62|5625.45|5624.75|5625.45|5624.75|5625.2|5624.5|11
1724317930000|2024-08-22 09:12:10|5625.07|5624.37|5625.2|5624.5|5625.2|5624.5|5625.07|5624.37|40
1724317940000|2024-08-22 09:12:20|5625.45|5624.75|5625.45|5624.75|5625.45|5624.75|5625.45|5624.75|7
1724317950000|2024-08-22 09:12:30|5625.32|5624.62|5625.7|5625|5625.7|5625|5625.32|5624.62|47
1724317960000|2024-08-22 09:12:40|5625.57|5624.87|5625.7|5625|5625.7|5625|5625.45|5624.75|12
1724317970000|2024-08-22 09:12:50|5625.82|5625.12|5625.95|5625.25|5625.95|5625.25|5625.82|5625.12|23
1724317980000|2024-08-22 09:13:00|||||||||4
1724318000000|2024-08-22 09:13:20|||||||||1
1724318020000|2024-08-22 09:13:40|5626.07|5625.37|5625.95|5625.25|5626.07|5625.37|5625.95|5625.25|44
1724318040000|2024-08-22 09:14:00|5626.2|5625.5|5626.07|5625.37|5626.2|5625.5|5626.07|5625.37|20
1724318050000|2024-08-22 09:14:10|5626.2|5625.5|5625.95|5625.25|5626.2|5625.5|5625.95|5625.25|6
1724318060000|2024-08-22 09:14:20|5626.07|5625.37|5625.95|5625.25|5626.2|5625.5|5625.95|5625.25|18
1724318080000|2024-08-22 09:14:40|5626.07|5625.37|5626.07|5625.37|5626.07|5625.37|5626.07|5625.37|2
1724318090000|2024-08-22 09:14:50|5625.95|5625.25|5626.2|5625.5|5626.2|5625.5|5625.95|5625.25|9
1724318100000|2024-08-22 09:15:00|5626.07|5625.37|5626.2|5625.5|5626.2|5625.5|5626.07|5625.37|11
1724318110000|2024-08-22 09:15:10|5626.45|5625.75|5626.2|5625.5|5626.45|5625.75|5626.07|5625.37|49
1724318120000|2024-08-22 09:15:20|5626.07|5625.37|5626.45|5625.75|5626.45|5625.75|5625.95|5625.25|35
1724318130000|2024-08-22 09:15:30|5626.32|5625.62|5626.45|5625.75|5626.45|5625.75|5626.2|5625.5|15
1724318140000|2024-08-22 09:15:40|5626.32|5625.62|5626.32|5625.62|5626.32|5625.62|5626.2|5625.5|14
1724318150000|2024-08-22 09:15:50|5626.2|5625.5|5626.2|5625.5|5626.45|5625.75|5626.2|5625.5|40
1724318190000|2024-08-22 09:16:30|5626.07|5625.37|5626.07|5625.37|5626.2|5625.5|5626.07|5625.37|20
1724318200000|2024-08-22 09:16:40|5625.95|5625.25|5625.95|5625.25|5625.95|5625.25|5625.95|5625.25|2
1724318230000|2024-08-22 09:17:10|5626.07|5625.37|5625.95|5625.25|5626.2|5625.5|5625.95|5625.25|6
1724318240000|2024-08-22 09:17:20|||||||||2
1724318250000|2024-08-22 09:17:30|5626.2|5625.5|5626.2|5625.5|5626.2|5625.5|5626.2|5625.5|5
1724318270000|2024-08-22 09:17:50|||||||||6
1724318280000|2024-08-22 09:18:00|5626.32|5625.62|5626.45|5625.75|5626.45|5625.75|5626.32|5625.62|15
1724318290000|2024-08-22 09:18:10|5626.57|5625.87|5626.7|5626|5626.7|5626|5626.45|5625.75|15
1724318300000|2024-08-22 09:18:20|||||||||1
1724318310000|2024-08-22 09:18:30|5626.57|5625.87|5626.7|5626|5626.7|5626|5626.57|5625.87|74
1724318320000|2024-08-22 09:18:40|5626.95|5626.25|5627.45|5626.75|5627.45|5626.75|5626.95|5626.25|126
1724318330000|2024-08-22 09:18:50|5627.2|5626.5|5627.45|5626.75|5627.45|5626.75|5627.2|5626.5|30
1724318350000|2024-08-22 09:19:10|5627.57|5626.87|5627.7|5627|5627.7|5627|5627.57|5626.87|29
1724318360000|2024-08-22 09:19:20|5627.95|5627.25|5627.95|5627.25|5627.95|5627.25|5627.95|5627.25|50
1724318370000|2024-08-22 09:19:30|5628.07|5627.37|5627.95|5627.25|5628.07|5627.37|5627.95|5627.25|6
1724318380000|2024-08-22 09:19:40|5627.82|5627.12|5627.95|5627.25|5627.95|5627.25|5627.82|5627.12|47
1724318390000|2024-08-22 09:19:50|5627.82|5627.12|5627.95|5627.25|5627.95|5627.25|5627.7|5627|22
1724318400000|2024-08-22 09:20:00|5627.7|5627|5627.7|5627|5627.82|5627.12|5627.7|5627|41
1724318410000|2024-08-22 09:20:10|5627.95|5627.25|5627.45|5626.75|5627.95|5627.25|5627.45|5626.75|55
1724318420000|2024-08-22 09:20:20|5627.57|5626.87|5627.57|5626.87|5627.57|5626.87|5627.57|5626.87|22
1724318430000|2024-08-22 09:20:30|5627.7|5627|5627.45|5626.75|5627.7|5627|5627.45|5626.75|8
1724318440000|2024-08-22 09:20:40|||||||||5
1724318450000|2024-08-22 09:20:50|5627.57|5626.87|5627.57|5626.87|5627.7|5627|5627.57|5626.87|11
1724318460000|2024-08-22 09:21:00|5627.45|5626.75|5627.45|5626.75|5627.57|5626.87|5627.45|5626.75|8
1724318470000|2024-08-22 09:21:10|||||||||9
1724318480000|2024-08-22 09:21:20|||||||||8
1724318510000|2024-08-22 09:21:50|||||||||23
1724318520000|2024-08-22 09:22:00|5627.7|5627|5627.7|5627|5627.7|5627|5627.7|5627|81
1724318530000|2024-08-22 09:22:10|5627.57|5626.87|5627.7|5627|5627.7|5627|5627.45|5626.75|22
1724318540000|2024-08-22 09:22:20|5627.82|5627.12|5627.95|5627.25|5627.95|5627.25|5627.82|5627.12|10
1724318550000|2024-08-22 09:22:30|5627.82|5627.12|5626.95|5626.25|5627.82|5627.12|5626.95|5626.25|96
1724318560000|2024-08-22 09:22:40|5626.82|5626.12|5626.95|5626.25|5626.95|5626.25|5626.82|5626.12|54
1724318570000|2024-08-22 09:22:50|5626.82|5626.12|5626.7|5626|5626.82|5626.12|5626.7|5626|22
1724318580000|2024-08-22 09:23:00|5626.45|5625.75|5626.45|5625.75|5626.45|5625.75|5626.45|5625.75|40
1724318590000|2024-08-22 09:23:10|5626.32|5625.62|5626.45|5625.75|5626.45|5625.75|5626.32|5625.62|42
1724318600000|2024-08-22 09:23:20|||||||||6
1724318610000|2024-08-22 09:23:30|||||||||1
1724318620000|2024-08-22 09:23:40|||||||||32
1724318630000|2024-08-22 09:23:50|5626.7|5626|5626.7|5626|5626.7|5626|5626.7|5626|3
1724318640000|2024-08-22 09:24:00|5626.57|5625.87|5626.7|5626|5626.7|5626|5626.57|5625.87|16
1724318650000|2024-08-22 09:24:10|5626.57|5625.87|5626.7|5626|5626.7|5626|5626.57|5625.87|22
1724318660000|2024-08-22 09:24:20|||||||||3
1724318680000|2024-08-22 09:24:40|5626.82|5626.12|5626.7|5626|5626.82|5626.12|5626.7|5626|8
1724318700000|2024-08-22 09:25:00|5626.82|5626.12|5626.7|5626|5626.82|5626.12|5626.7|5626|16
1724318720000|2024-08-22 09:25:20|5626.45|5625.75|5626.7|5626|5626.7|5626|5626.45|5625.75|15
1724318750000|2024-08-22 09:25:50|5626.57|5625.87|5626.7|5626|5626.7|5626|5626.57|5625.87|24
1724318760000|2024-08-22 09:26:00|||||||||3
1724318780000|2024-08-22 09:26:20|5626.57|5625.87|5626.57|5625.87|5626.57|5625.87|5626.57|5625.87|0
1724318790000|2024-08-22 09:26:30|5626.45|5625.75|5626.45|5625.75|5626.45|5625.75|5626.45|5625.75|13
1724318800000|2024-08-22 09:26:40|||||||||22
1724318830000|2024-08-22 09:27:10|5626.57|5625.87|5626.45|5625.75|5626.57|5625.87|5626.45|5625.75|22
1724318840000|2024-08-22 09:27:20|5626.32|5625.62|5625.95|5625.25|5626.32|5625.62|5625.95|5625.25|89
1724318850000|2024-08-22 09:27:30|5625.82|5625.12|5625.2|5624.5|5625.82|5625.12|5625.2|5624.5|20
1724318860000|2024-08-22 09:27:40|5625.32|5624.62|5625.45|5624.75|5625.45|5624.75|5625.32|5624.62|33
1724318870000|2024-08-22 09:27:50|||||||||1
1724318880000|2024-08-22 09:28:00|5625.57|5624.87|5625.45|5624.75|5625.57|5624.87|5625.45|5624.75|20
1724318890000|2024-08-22 09:28:10|5625.57|5624.87|5625.57|5624.87|5625.57|5624.87|5625.45|5624.75|9
1724318900000|2024-08-22 09:28:20|5625.45|5624.75|5625.7|5625|5625.7|5625|5625.45|5624.75|9
1724318910000|2024-08-22 09:28:30|5625.95|5625.25|5625.95|5625.25|5625.95|5625.25|5625.95|5625.25|3
1724318930000|2024-08-22 09:28:50|5626.2|5625.5|5626.2|5625.5|5626.2|5625.5|5626.2|5625.5|4
1724318950000|2024-08-22 09:29:10|5625.95|5625.25|5625.95|5625.25|5625.95|5625.25|5625.95|5625.25|13
1724318990000|2024-08-22 09:29:50|||||||||7
1724319000000|2024-08-22 09:30:00|5625.82|5625.12|5625.7|5625|5625.82|5625.12|5625.7|5625|13
1724319010000|2024-08-22 09:30:10|||||||||2
1724319020000|2024-08-22 09:30:20|5625.82|5625.12|5625.7|5625|5625.82|5625.12|5625.7|5625|19
1724319030000|2024-08-22 09:30:30|||||||||1
1724319040000|2024-08-22 09:30:40|||||||||2
1724319050000|2024-08-22 09:30:50|5625.82|5625.12|5625.82|5625.12|5625.82|5625.12|5625.82|5625.12|7
1724319060000|2024-08-22 09:31:00|5625.7|5625|5625.95|5625.25|5625.95|5625.25|5625.7|5625|9
1724319080000|2024-08-22 09:31:20|||||||||6
1724319090000|2024-08-22 09:31:30|5625.82|5625.12|5625.45|5624.75|5625.82|5625.12|5625.45|5624.75|27
1724319100000|2024-08-22 09:31:40|5625.2|5624.5|5625.2|5624.5|5625.2|5624.5|5625.2|5624.5|22
1724319110000|2024-08-22 09:31:50|||||||||2
1724319120000|2024-08-22 09:32:00|5625.07|5624.37|5625.2|5624.5|5625.2|5624.5|5624.95|5624.25|34
1724319130000|2024-08-22 09:32:10|||||||||5
1724319140000|2024-08-22 09:32:20|5625.45|5624.75|5625.45|5624.75|5625.57|5624.87|5625.45|5624.75|46
1724319150000|2024-08-22 09:32:30|5625.57|5624.87|5625.2|5624.5|5625.7|5625|5625.2|5624.5|74
1724319160000|2024-08-22 09:32:40|5625.32|5624.62|5625.2|5624.5|5625.32|5624.62|5625.2|5624.5|8
1724319170000|2024-08-22 09:32:50|5625.32|5624.62|5625.45|5624.75|5625.45|5624.75|5625.2|5624.5|10
1724319180000|2024-08-22 09:33:00|||||||||4
1724319210000|2024-08-22 09:33:30|||||||||5
1724319230000|2024-08-22 09:33:50|5625.2|5624.5|5625.07|5624.37|5625.2|5624.5|5625.07|5624.37|40
1724319240000|2024-08-22 09:34:00|5625.2|5624.5|5625.2|5624.5|5625.2|5624.5|5625.07|5624.37|1
1724319250000|2024-08-22 09:34:10|||||||||1
1724319260000|2024-08-22 09:34:20|||||||||2
1724319280000|2024-08-22 09:34:40|||||||||1
1724319290000|2024-08-22 09:34:50|5625.07|5624.37|5624.95|5624.25|5625.07|5624.37|5624.95|5624.25|14
1724319300000|2024-08-22 09:35:00|5624.82|5624.12|5624.7|5624|5624.95|5624.25|5624.45|5623.75|54
1724319310000|2024-08-22 09:35:10|5624.57|5623.87|5624.45|5623.75|5624.7|5624|5624.45|5623.75|29
1724319320000|2024-08-22 09:35:20|5624.57|5623.87|5624.45|5623.75|5624.57|5623.87|5624.45|5623.75|8
1724319330000|2024-08-22 09:35:30|||||||||2
1724319340000|2024-08-22 09:35:40|5624.57|5623.87|5624.45|5623.75|5624.7|5624|5624.45|5623.75|3
1724319380000|2024-08-22 09:36:20|5624.2|5623.5|5624.2|5623.5|5624.2|5623.5|5624.2|5623.5|26
1724319390000|2024-08-22 09:36:30|5623.95|5623.25|5624.2|5623.5|5624.2|5623.5|5623.95|5623.25|89
1724319400000|2024-08-22 09:36:40|5624.07|5623.37|5623.95|5623.25|5624.07|5623.37|5623.95|5623.25|35
1724319410000|2024-08-22 09:36:50|||||||||3
1724319420000|2024-08-22 09:37:00|||||||||5
1724319430000|2024-08-22 09:37:10|||||||||1
1724319440000|2024-08-22 09:37:20|5624.07|5623.37|5624.2|5623.5|5624.2|5623.5|5624.07|5623.37|16
1724319450000|2024-08-22 09:37:30|||||||||2
1724319460000|2024-08-22 09:37:40|5624.32|5623.62|5624.45|5623.75|5624.45|5623.75|5624.32|5623.62|9
1724319470000|2024-08-22 09:37:50|5624.32|5623.62|5624.2|5623.5|5624.32|5623.62|5624.2|5623.5|11
1724319480000|2024-08-22 09:38:00|5624.32|5623.62|5624.2|5623.5|5624.32|5623.62|5624.2|5623.5|1
1724319490000|2024-08-22 09:38:10|5624.45|5623.75|5624.45|5623.75|5624.45|5623.75|5624.45|5623.75|11
1724319500000|2024-08-22 09:38:20|||||||||1
1724319520000|2024-08-22 09:38:40|||||||||2
1724319530000|2024-08-22 09:38:50|5624.2|5623.5|5624.2|5623.5|5624.2|5623.5|5624.2|5623.5|29
1724319540000|2024-08-22 09:39:00|5624.07|5623.37|5623.95|5623.25|5624.07|5623.37|5623.95|5623.25|11
1724319550000|2024-08-22 09:39:10|||||||||4
1724319560000|2024-08-22 09:39:20|5624.2|5623.5|5624.2|5623.5|5624.2|5623.5|5624.2|5623.5|14
1724319570000|2024-08-22 09:39:30|5624.07|5623.37|5624.2|5623.5|5624.2|5623.5|5623.95|5623.25|8
1724319600000|2024-08-22 09:40:00|||||||||1
1724319620000|2024-08-22 09:40:20|5623.95|5623.25|5624.2|5623.5|5624.2|5623.5|5623.95|5623.25|32
1724319650000|2024-08-22 09:40:50|||||||||13
1724319660000|2024-08-22 09:41:00|5624.07|5623.37|5623.7|5623|5624.07|5623.37|5623.7|5623|20
1724319670000|2024-08-22 09:41:10|||||||||5
1724319680000|2024-08-22 09:41:20|5623.95|5623.25|5623.95|5623.25|5623.95|5623.25|5623.95|5623.25|21
1724319690000|2024-08-22 09:41:30|5624.07|5623.37|5623.95|5623.25|5624.07|5623.37|5623.95|5623.25|27
1724319710000|2024-08-22 09:41:50|5623.7|5623|5623.45|5622.75|5623.82|5623.12|5623.45|5622.75|27
1724319720000|2024-08-22 09:42:00|5623.2|5622.5|5623.2|5622.5|5623.45|5622.75|5623.2|5622.5|40
1724319730000|2024-08-22 09:42:10|5623.32|5622.62|5623.45|5622.75|5623.45|5622.75|5623.32|5622.62|24
1724319740000|2024-08-22 09:42:20|5623.57|5622.87|5623.57|5622.87|5623.7|5623|5623.45|5622.75|11
1724319750000|2024-08-22 09:42:30|5623.45|5622.75|5623.45|5622.75|5623.57|5622.87|5623.45|5622.75|6
1724319760000|2024-08-22 09:42:40|5623.57|5622.87|5623.7|5623|5623.7|5623|5623.57|5622.87|2
1724319770000|2024-08-22 09:42:50|5623.57|5622.87|5623.7|5623|5623.7|5623|5623.45|5622.75|13
1724319790000|2024-08-22 09:43:10|5623.95|5623.25|5623.95|5623.25|5623.95|5623.25|5623.95|5623.25|23
1724319800000|2024-08-22 09:43:20|5624.2|5623.5|5624.2|5623.5|5624.2|5623.5|5624.2|5623.5|4
1724319820000|2024-08-22 09:43:40|5624.32|5623.62|5624.2|5623.5|5624.32|5623.62|5624.2|5623.5|7
1724319830000|2024-08-22 09:43:50|5624.32|5623.62|5624.2|5623.5|5624.32|5623.62|5624.2|5623.5|10
1724319850000|2024-08-22 09:44:10|||||||||10
1724319890000|2024-08-22 09:44:50|||||||||2
1724319910000|2024-08-22 09:45:10|||||||||1
1724319920000|2024-08-22 09:45:20|5624.32|5623.62|5624.45|5623.75|5624.45|5623.75|5624.32|5623.62|19
1724319930000|2024-08-22 09:45:30|5624.57|5623.87|5624.45|5623.75|5624.57|5623.87|5624.45|5623.75|24
1724319940000|2024-08-22 09:45:40|5624.2|5623.5|5624.32|5623.62|5624.32|5623.62|5624.2|5623.5|26
1724319950000|2024-08-22 09:45:50|5624.45|5623.75|5624.45|5623.75|5624.45|5623.75|5624.45|5623.75|3
1724319960000|2024-08-22 09:46:00|5624.32|5623.62|5624.45|5623.75|5624.45|5623.75|5624.2|5623.5|19
1724319970000|2024-08-22 09:46:10|5624.32|5623.62|5624.45|5623.75|5624.45|5623.75|5624.2|5623.5|16
1724319990000|2024-08-22 09:46:30|5624.57|5623.87|5624.45|5623.75|5624.57|5623.87|5624.45|5623.75|13
1724320000000|2024-08-22 09:46:40|5624.2|5623.5|5623.95|5623.25|5624.2|5623.5|5623.95|5623.25|16
1724320010000|2024-08-22 09:46:50|5624.07|5623.37|5624.07|5623.37|5624.07|5623.37|5624.07|5623.37|0
1724320020000|2024-08-22 09:47:00|5623.95|5623.25|5623.95|5623.25|5623.95|5623.25|5623.95|5623.25|3
1724320050000|2024-08-22 09:47:30|5624.2|5623.5|5624.2|5623.5|5624.2|5623.5|5624.2|5623.5|28
1724320060000|2024-08-22 09:47:40|5624.07|5623.37|5624.45|5623.75|5624.45|5623.75|5624.07|5623.37|32
1724320080000|2024-08-22 09:48:00|5624.32|5623.62|5624.2|5623.5|5624.32|5623.62|5624.2|5623.5|28
1724320090000|2024-08-22 09:48:10|5624.32|5623.62|5624.7|5624|5624.7|5624|5624.32|5623.62|18
1724320100000|2024-08-22 09:48:20|5624.82|5624.12|5624.95|5624.25|5624.95|5624.25|5624.82|5624.12|13
1724320110000|2024-08-22 09:48:30|5625.07|5624.37|5625.2|5624.5|5625.2|5624.5|5624.95|5624.25|21
1724320120000|2024-08-22 09:48:40|||||||||6
1724320130000|2024-08-22 09:48:50|5625.07|5624.37|5625.2|5624.5|5625.2|5624.5|5624.95|5624.25|43
1724320140000|2024-08-22 09:49:00|5624.95|5624.25|5624.2|5623.5|5625.07|5624.37|5624.2|5623.5|42
1724320150000|2024-08-22 09:49:10|5624.32|5623.62|5624.2|5623.5|5624.45|5623.75|5624.2|5623.5|17
1724320160000|2024-08-22 09:49:20|5624.45|5623.75|5624.2|5623.5|5624.45|5623.75|5624.2|5623.5|25
1724320170000|2024-08-22 09:49:30|5624.32|5623.62|5624.2|5623.5|5624.32|5623.62|5624.2|5623.5|2
1724320180000|2024-08-22 09:49:40|5624.07|5623.37|5623.7|5623|5624.07|5623.37|5623.7|5623|26
1724320190000|2024-08-22 09:49:50|||||||||4
1724320200000|2024-08-22 09:50:00|5623.57|5622.87|5623.7|5623|5623.7|5623|5623.57|5622.87|4
1724320210000|2024-08-22 09:50:10|5623.82|5623.12|5623.7|5623|5623.82|5623.12|5623.7|5623|13
1724320240000|2024-08-22 09:50:40|5623.82|5623.12|5623.7|5623|5623.82|5623.12|5623.7|5623|14
1724320260000|2024-08-22 09:51:00|5623.82|5623.12|5623.82|5623.12|5623.95|5623.25|5623.7|5623|9
1724320270000|2024-08-22 09:51:10|5623.7|5623|5623.7|5623|5623.7|5623|5623.7|5623|3
1724320280000|2024-08-22 09:51:20|||||||||5
1724320290000|2024-08-22 09:51:30|5623.57|5622.87|5623.45|5622.75|5623.57|5622.87|5623.45|5622.75|13
1724320310000|2024-08-22 09:51:50|5623.7|5623|5623.7|5623|5623.7|5623|5623.7|5623|25
1724320320000|2024-08-22 09:52:00|5623.95|5623.25|5624.07|5623.37|5624.2|5623.5|5623.95|5623.25|32
1724320330000|2024-08-22 09:52:10|5624.2|5623.5|5624.2|5623.5|5624.2|5623.5|5624.07|5623.37|1
1724320340000|2024-08-22 09:52:20|||||||||1
1724320360000|2024-08-22 09:52:40|5624.07|5623.37|5623.95|5623.25|5624.07|5623.37|5623.95|5623.25|14
1724320370000|2024-08-22 09:52:50|5624.07|5623.37|5623.95|5623.25|5624.07|5623.37|5623.95|5623.25|16
1724320390000|2024-08-22 09:53:10|5624.07|5623.37|5623.95|5623.25|5624.2|5623.5|5623.95|5623.25|5
1724320400000|2024-08-22 09:53:20|||||||||1
1724320410000|2024-08-22 09:53:30|||||||||13
1724320430000|2024-08-22 09:53:50|5624.2|5623.5|5624.07|5623.37|5624.2|5623.5|5624.07|5623.37|6
1724320440000|2024-08-22 09:54:00|5624.2|5623.5|5624.2|5623.5|5624.2|5623.5|5624.2|5623.5|3
1724320460000|2024-08-22 09:54:20|||||||||4
1724320470000|2024-08-22 09:54:30|5624.07|5623.37|5623.95|5623.25|5624.07|5623.37|5623.95|5623.25|34
1724320480000|2024-08-22 09:54:40|5624.2|5623.5|5623.7|5623|5624.2|5623.5|5623.7|5623|57
1724320490000|2024-08-22 09:54:50|||||||||2
1724320520000|2024-08-22 09:55:20|||||||||1
1724320530000|2024-08-22 09:55:30|5623.57|5622.87|5623.45|5622.75|5623.57|5622.87|5623.45|5622.75|13
1724320540000|2024-08-22 09:55:40|5623.7|5623|5623.7|5623|5623.7|5623|5623.7|5623|30
1724320550000|2024-08-22 09:55:50|5623.95|5623.25|5623.7|5623|5623.95|5623.25|5623.7|5623|23
1724320570000|2024-08-22 09:56:10|||||||||2
1724320580000|2024-08-22 09:56:20|5623.57|5622.87|5623.45|5622.75|5623.57|5622.87|5623.45|5622.75|17
1724320590000|2024-08-22 09:56:30|5623.57|5622.87|5623.45|5622.75|5623.7|5623|5623.45|5622.75|13
1724320610000|2024-08-22 09:56:50|5623.7|5623|5623.7|5623|5623.7|5623|5623.7|5623|11
1724320620000|2024-08-22 09:57:00|5623.57|5622.87|5623.45|5622.75|5623.57|5622.87|5623.45|5622.75|30
1724320630000|2024-08-22 09:57:10|5623.2|5622.5|5623.2|5622.5|5623.2|5622.5|5623.2|5622.5|19
1724320640000|2024-08-22 09:57:20|5623.45|5622.75|5623.45|5622.75|5623.45|5622.75|5623.45|5622.75|33
1724320660000|2024-08-22 09:57:40|5623.2|5622.5|5623.2|5622.5|5623.2|5622.5|5623.2|5622.5|2
1724320670000|2024-08-22 09:57:50|||||||||1
1724320680000|2024-08-22 09:58:00|||||||||4
1724320690000|2024-08-22 09:58:10|5623.32|5622.62|5623.2|5622.5|5623.32|5622.62|5623.2|5622.5|26
1724320710000|2024-08-22 09:58:30|5622.95|5622.25|5622.7|5622|5622.95|5622.25|5622.7|5622|32
1724320720000|2024-08-22 09:58:40|||||||||4
1724320730000|2024-08-22 09:58:50|5622.95|5622.25|5622.7|5622|5622.95|5622.25|5622.7|5622|45
1724320740000|2024-08-22 09:59:00|5622.82|5622.12|5622.95|5622.25|5622.95|5622.25|5622.82|5622.12|7
1724320760000|2024-08-22 09:59:20|5623.2|5622.5|5623.2|5622.5|5623.2|5622.5|5623.2|5622.5|10
1724320780000|2024-08-22 09:59:40|||||||||1
1724320800000|2024-08-22 10:00:00|||||||||29
1724320810000|2024-08-22 10:00:10|5623.07|5622.37|5623.2|5622.5|5623.2|5622.5|5622.95|5622.25|9
1724320820000|2024-08-22 10:00:20|5623.07|5622.37|5622.7|5622|5623.07|5622.37|5622.7|5622|11
1724320830000|2024-08-22 10:00:30|5622.82|5622.12|5622.95|5622.25|5622.95|5622.25|5622.82|5622.12|14
1724320840000|2024-08-22 10:00:40|5623.07|5622.37|5623.32|5622.62|5623.45|5622.75|5623.07|5622.37|27
1724320850000|2024-08-22 10:00:50|5623.2|5622.5|5623.45|5622.75|5623.45|5622.75|5623.2|5622.5|16
1724320860000|2024-08-22 10:01:00|5623.32|5622.62|5623.45|5622.75|5623.7|5623|5623.2|5622.5|6
1724320870000|2024-08-22 10:01:10|||||||||2
1724320880000|2024-08-22 10:01:20|5623.57|5622.87|5622.95|5622.25|5623.57|5622.87|5622.95|5622.25|31
1724320890000|2024-08-22 10:01:30|5622.7|5622|5622.45|5621.75|5622.7|5622|5622.45|5621.75|14
1724320900000|2024-08-22 10:01:40|5622.7|5622|5622.45|5621.75|5622.7|5622|5622.45|5621.75|39
1724320910000|2024-08-22 10:01:50|||||||||35
1724320920000|2024-08-22 10:02:00|5622.7|5622|5622.95|5622.25|5622.95|5622.25|5622.7|5622|36
1724320930000|2024-08-22 10:02:10|||||||||13
1724320940000|2024-08-22 10:02:20|5623.2|5622.5|5623.2|5622.5|5623.2|5622.5|5623.2|5622.5|16
1724320950000|2024-08-22 10:02:30|||||||||1
1724320960000|2024-08-22 10:02:40|5623.45|5622.75|5623.7|5623|5623.7|5623|5623.45|5622.75|12
1724320980000|2024-08-22 10:03:00|5623.95|5623.25|5623.95|5623.25|5623.95|5623.25|5623.95|5623.25|30
1724320990000|2024-08-22 10:03:10|5623.7|5623|5623.7|5623|5623.7|5623|5623.7|5623|14
1724321000000|2024-08-22 10:03:20|||||||||1
1724321010000|2024-08-22 10:03:30|5623.82|5623.12|5623.7|5623|5623.95|5623.25|5623.7|5623|12
1724321020000|2024-08-22 10:03:40|5623.82|5623.12|5623.7|5623|5623.82|5623.12|5623.7|5623|2
1724321030000|2024-08-22 10:03:50|5623.82|5623.12|5623.7|5623|5623.95|5623.25|5623.7|5623|11
1724321040000|2024-08-22 10:04:00|||||||||5
1724321050000|2024-08-22 10:04:10|5623.82|5623.12|5623.95|5623.25|5623.95|5623.25|5623.82|5623.12|11
1724321060000|2024-08-22 10:04:20|||||||||5
1724321070000|2024-08-22 10:04:30|5624.07|5623.37|5624.07|5623.37|5624.07|5623.37|5623.95|5623.25|2
1724321080000|2024-08-22 10:04:40|5623.95|5623.25|5623.95|5623.25|5624.2|5623.5|5623.95|5623.25|9
1724321090000|2024-08-22 10:04:50|5624.07|5623.37|5624.07|5623.37|5624.2|5623.5|5623.95|5623.25|18
1724321100000|2024-08-22 10:05:00|5624.2|5623.5|5623.95|5623.25|5624.2|5623.5|5623.95|5623.25|5
1724321120000|2024-08-22 10:05:20|5624.07|5623.37|5623.95|5623.25|5624.07|5623.37|5623.95|5623.25|3
1724321140000|2024-08-22 10:05:40|5624.2|5623.5|5624.2|5623.5|5624.2|5623.5|5624.2|5623.5|3
1724321150000|2024-08-22 10:05:50|5624.07|5623.37|5623.95|5623.25|5624.2|5623.5|5623.95|5623.25|32
1724321160000|2024-08-22 10:06:00|||||||||11
1724321180000|2024-08-22 10:06:20|5623.82|5623.12|5623.82|5623.12|5623.95|5623.25|5623.7|5623|28
1724321190000|2024-08-22 10:06:30|5623.95|5623.25|5623.95|5623.25|5623.95|5623.25|5623.7|5623|18
1724321200000|2024-08-22 10:06:40|5624.2|5623.5|5624.07|5623.37|5624.2|5623.5|5624.07|5623.37|17
1724321210000|2024-08-22 10:06:50|5624.2|5623.5|5623.95|5623.25|5624.2|5623.5|5623.95|5623.25|10
1724321220000|2024-08-22 10:07:00|5624.2|5623.5|5623.95|5623.25|5624.2|5623.5|5623.95|5623.25|26
1724321230000|2024-08-22 10:07:10|5623.7|5623|5623.7|5623|5623.7|5623|5623.7|5623|13
1724321260000|2024-08-22 10:07:40|5623.95|5623.25|5623.95|5623.25|5623.95|5623.25|5623.95|5623.25|15
1724321270000|2024-08-22 10:07:50|5623.82|5623.12|5623.7|5623|5623.82|5623.12|5623.7|5623|12
1724321280000|2024-08-22 10:08:00|5623.82|5623.12|5623.82|5623.12|5623.95|5623.25|5623.82|5623.12|25
1724321290000|2024-08-22 10:08:10|5623.95|5623.25|5623.95|5623.25|5624.2|5623.5|5623.95|5623.25|10
1724321300000|2024-08-22 10:08:20|5624.07|5623.37|5624.2|5623.5|5624.2|5623.5|5624.07|5623.37|2
1724321310000|2024-08-22 10:08:30|5624.07|5623.37|5623.95|5623.25|5624.07|5623.37|5623.95|5623.25|8
1724321320000|2024-08-22 10:08:40|5623.82|5623.12|5623.7|5623|5623.82|5623.12|5623.7|5623|7
1724321330000|2024-08-22 10:08:50|||||||||6
1724321340000|2024-08-22 10:09:00|5623.57|5622.87|5623.45|5622.75|5623.57|5622.87|5623.45|5622.75|16
1724321350000|2024-08-22 10:09:10|||||||||4
1724321360000|2024-08-22 10:09:20|5623.7|5623|5623.7|5623|5623.7|5623|5623.7|5623|13
1724321370000|2024-08-22 10:09:30|5623.82|5623.12|5623.7|5623|5623.82|5623.12|5623.7|5623|7
1724321380000|2024-08-22 10:09:40|5623.82|5623.12|5624.07|5623.37|5624.07|5623.37|5623.82|5623.12|24
1724321390000|2024-08-22 10:09:50|5624.2|5623.5|5624.2|5623.5|5624.2|5623.5|5623.95|5623.25|4
1724321410000|2024-08-22 10:10:10|5624.45|5623.75|5624.45|5623.75|5624.45|5623.75|5624.45|5623.75|25
1724321430000|2024-08-22 10:10:30|5624.2|5623.5|5624.45|5623.75|5624.45|5623.75|5624.2|5623.5|21
1724321440000|2024-08-22 10:10:40|5624.57|5623.87|5624.45|5623.75|5624.7|5624|5624.45|5623.75|55
1724321460000|2024-08-22 10:11:00|||||||||10
1724321470000|2024-08-22 10:11:10|||||||||4
1724321490000|2024-08-22 10:11:30|5624.57|5623.87|5624.7|5624|5624.7|5624|5624.57|5623.87|28
1724321510000|2024-08-22 10:11:50|5624.82|5624.12|5624.7|5624|5624.95|5624.25|5624.7|5624|41
1724321520000|2024-08-22 10:12:00|5624.95|5624.25|5624.95|5624.25|5624.95|5624.25|5624.95|5624.25|19
1724321530000|2024-08-22 10:12:10|||||||||4
1724321550000|2024-08-22 10:12:30|5624.82|5624.12|5624.7|5624|5624.82|5624.12|5624.7|5624|14
1724321560000|2024-08-22 10:12:40|||||||||2
1724321570000|2024-08-22 10:12:50|||||||||5
1724321580000|2024-08-22 10:13:00|5624.45|5623.75|5624.45|5623.75|5624.45|5623.75|5624.45|5623.75|16
1724321590000|2024-08-22 10:13:10|5624.57|5623.87|5624.7|5624|5624.7|5624|5624.57|5623.87|10
1724321600000|2024-08-22 10:13:20|5624.45|5623.75|5624.45|5623.75|5624.45|5623.75|5624.45|5623.75|8
1724321610000|2024-08-22 10:13:30|5624.7|5624|5624.7|5624|5624.7|5624|5624.7|5624|10
1724321620000|2024-08-22 10:13:40|5624.57|5623.87|5624.45|5623.75|5624.57|5623.87|5624.45|5623.75|8
1724321630000|2024-08-22 10:13:50|5624.57|5623.87|5624.7|5624|5624.7|5624|5624.45|5623.75|8
1724321640000|2024-08-22 10:14:00|5624.45|5623.75|5624.45|5623.75|5624.45|5623.75|5624.45|5623.75|6
1724321670000|2024-08-22 10:14:30|5624.57|5623.87|5624.95|5624.25|5624.95|5624.25|5624.57|5623.87|21
1724321680000|2024-08-22 10:14:40|||||||||3
1724321690000|2024-08-22 10:14:50|||||||||2
1724321700000|2024-08-22 10:15:00|||||||||1
1724321710000|2024-08-22 10:15:10|||||||||7
1724321720000|2024-08-22 10:15:20|5625.07|5624.37|5625.2|5624.5|5625.2|5624.5|5624.95|5624.25|17
1724321730000|2024-08-22 10:15:30|||||||||35
1724321740000|2024-08-22 10:15:40|5624.7|5624|5624.7|5624|5624.7|5624|5624.7|5624|76
1724321750000|2024-08-22 10:15:50|||||||||2
1724321760000|2024-08-22 10:16:00|5624.57|5623.87|5624.57|5623.87|5624.57|5623.87|5624.45|5623.75|13
1724321770000|2024-08-22 10:16:10|5624.45|5623.75|5624.95|5624.25|5624.95|5624.25|5624.45|5623.75|32
1724321780000|2024-08-22 10:16:20|5625.07|5624.37|5624.95|5624.25|5625.07|5624.37|5624.95|5624.25|4
1724321830000|2024-08-22 10:17:10|5625.07|5624.37|5625.2|5624.5|5625.2|5624.5|5625.07|5624.37|12
1724321840000|2024-08-22 10:17:20|||||||||8
1724321850000|2024-08-22 10:17:30|5624.95|5624.25|5624.95|5624.25|5624.95|5624.25|5624.95|5624.25|21
1724321860000|2024-08-22 10:17:40|||||||||1
1724321870000|2024-08-22 10:17:50|5624.82|5624.12|5624.95|5624.25|5624.95|5624.25|5624.82|5624.12|13
1724321880000|2024-08-22 10:18:00|||||||||2
1724321890000|2024-08-22 10:18:10|5625.2|5624.5|5625.2|5624.5|5625.2|5624.5|5625.2|5624.5|31
1724321900000|2024-08-22 10:18:20|5625.45|5624.75|5625.2|5624.5|5625.45|5624.75|5625.2|5624.5|44
1724321910000|2024-08-22 10:18:30|5625.32|5624.62|5625.7|5625|5625.7|5625|5625.32|5624.62|33
1724321920000|2024-08-22 10:18:40|5625.82|5625.12|5626.45|5625.75|5626.45|5625.75|5625.82|5625.12|127
1724321930000|2024-08-22 10:18:50|||||||||10
1724321940000|2024-08-22 10:19:00|5626.57|5625.87|5626.45|5625.75|5626.57|5625.87|5626.45|5625.75|24
1724321950000|2024-08-22 10:19:10|5626.32|5625.62|5626.45|5625.75|5626.45|5625.75|5626.32|5625.62|9
1724321960000|2024-08-22 10:19:20|5626.32|5625.62|5626.7|5626|5626.7|5626|5626.2|5625.5|34
1724321970000|2024-08-22 10:19:30|5626.57|5625.87|5626.45|5625.75|5626.7|5626|5626.45|5625.75|47
1724321990000|2024-08-22 10:19:50|||||||||4
1724322000000|2024-08-22 10:20:00|5626.7|5626|5626.7|5626|5626.7|5626|5626.45|5625.75|29
1724322010000|2024-08-22 10:20:10|||||||||14
1724322030000|2024-08-22 10:20:30|5626.57|5625.87|5626.45|5625.75|5626.57|5625.87|5626.45|5625.75|12
1724322040000|2024-08-22 10:20:40|5626.57|5625.87|5626.45|5625.75|5626.57|5625.87|5626.45|5625.75|2
1724322060000|2024-08-22 10:21:00|5626.57|5625.87|5626.7|5626|5626.7|5626|5626.45|5625.75|7
1724322070000|2024-08-22 10:21:10|5626.57|5625.87|5626.7|5626|5626.7|5626|5626.45|5625.75|15
1724322090000|2024-08-22 10:21:30|5626.57|5625.87|5626.45|5625.75|5626.57|5625.87|5626.45|5625.75|0
1724322100000|2024-08-22 10:21:40|5626.57|5625.87|5626.45|5625.75|5626.7|5626|5626.45|5625.75|11
1724322110000|2024-08-22 10:21:50|5626.57|5625.87|5626.45|5625.75|5626.57|5625.87|5626.45|5625.75|6
1724322120000|2024-08-22 10:22:00|5626.57|5625.87|5626.57|5625.87|5626.7|5626|5626.45|5625.75|4
1724322130000|2024-08-22 10:22:10|5626.45|5625.75|5626.45|5625.75|5626.57|5625.87|5626.45|5625.75|3
1724322150000|2024-08-22 10:22:30|5626.57|5625.87|5626.7|5626|5626.7|5626|5626.45|5625.75|15
1724322160000|2024-08-22 10:22:40|5626.57|5625.87|5626.45|5625.75|5626.57|5625.87|5626.45|5625.75|11
1724322170000|2024-08-22 10:22:50|||||||||1
1724322180000|2024-08-22 10:23:00|5626.32|5625.62|5626.45|5625.75|5626.45|5625.75|5626.32|5625.62|15
1724322190000|2024-08-22 10:23:10|5626.32|5625.62|5626.45|5625.75|5626.45|5625.75|5626.2|5625.5|8
1724322200000|2024-08-22 10:23:20|||||||||1
1724322210000|2024-08-22 10:23:30|5626.57|5625.87|5627.2|5626.5|5627.45|5626.75|5626.57|5625.87|98
1724322220000|2024-08-22 10:23:40|||||||||3
1724322230000|2024-08-22 10:23:50|||||||||21
1724322240000|2024-08-22 10:24:00|5627.07|5626.37|5627.2|5626.5|5627.2|5626.5|5626.95|5626.25|10
1724322250000|2024-08-22 10:24:10|5627.32|5626.62|5627.2|5626.5|5627.32|5626.62|5627.2|5626.5|2
1724322260000|2024-08-22 10:24:20|||||||||2
1724322270000|2024-08-22 10:24:30|||||||||2
1724322290000|2024-08-22 10:24:50|5627.32|5626.62|5627.45|5626.75|5627.45|5626.75|5627.2|5626.5|11
1724322300000|2024-08-22 10:25:00|5627.32|5626.62|5627.2|5626.5|5627.32|5626.62|5627.2|5626.5|30
1724322310000|2024-08-22 10:25:10|5627.07|5626.37|5626.95|5626.25|5627.2|5626.5|5626.95|5626.25|14
1724322320000|2024-08-22 10:25:20|||||||||2
1724322350000|2024-08-22 10:25:50|||||||||7
1724322380000|2024-08-22 10:26:20|5627.07|5626.37|5626.95|5626.25|5627.07|5626.37|5626.95|5626.25|10
1724322390000|2024-08-22 10:26:30|5626.7|5626|5626.7|5626|5626.7|5626|5626.7|5626|9
1724322400000|2024-08-22 10:26:40|5626.2|5625.5|5626.45|5625.75|5626.45|5625.75|5626.2|5625.5|71
1724322410000|2024-08-22 10:26:50|||||||||5
1724322420000|2024-08-22 10:27:00|||||||||69
1724322430000|2024-08-22 10:27:10|5626.32|5625.62|5626.32|5625.62|5626.32|5625.62|5626.32|5625.62|15
1724322440000|2024-08-22 10:27:20|5626.2|5625.5|5626.2|5625.5|5626.45|5625.75|5626.2|5625.5|7
1724322450000|2024-08-22 10:27:30|5626.07|5625.37|5625.95|5625.25|5626.2|5625.5|5625.95|5625.25|15
1724322460000|2024-08-22 10:27:40|5625.7|5625|5625.7|5625|5625.95|5625.25|5625.7|5625|25
1724322470000|2024-08-22 10:27:50|5625.82|5625.12|5625.95|5625.25|5625.95|5625.25|5625.7|5625|23
1724322480000|2024-08-22 10:28:00|5625.82|5625.12|5625.95|5625.25|5625.95|5625.25|5625.7|5625|90
1724322500000|2024-08-22 10:28:20|5626.2|5625.5|5625.95|5625.25|5626.2|5625.5|5625.95|5625.25|19
1724322510000|2024-08-22 10:28:30|5625.7|5625|5625.7|5625|5625.7|5625|5625.45|5624.75|87
1724322520000|2024-08-22 10:28:40|||||||||6
1724322540000|2024-08-22 10:29:00|5625.95|5625.25|5625.82|5625.12|5625.95|5625.25|5625.7|5625|20
1724322550000|2024-08-22 10:29:10|5625.7|5625|5625.7|5625|5625.95|5625.25|5625.7|5625|18
1724322570000|2024-08-22 10:29:30|||||||||1
1724322580000|2024-08-22 10:29:40|5625.57|5624.87|5625.45|5624.75|5625.57|5624.87|5625.45|5624.75|27
1724322600000|2024-08-22 10:30:00|5625.57|5624.87|5625.57|5624.87|5625.7|5625|5625.57|5624.87|28
1724322610000|2024-08-22 10:30:10|5625.45|5624.75|5625.7|5625|5625.7|5625|5625.45|5624.75|8
1724322620000|2024-08-22 10:30:20|5625.57|5624.87|5625.7|5625|5625.7|5625|5625.45|5624.75|5
1724322630000|2024-08-22 10:30:30|5625.57|5624.87|5625.7|5625|5625.7|5625|5625.57|5624.87|1
1724322660000|2024-08-22 10:31:00|5625.57|5624.87|5625.95|5625.25|5625.95|5625.25|5625.57|5624.87|19
1724322670000|2024-08-22 10:31:10|5626.07|5625.37|5626.2|5625.5|5626.32|5625.62|5626.07|5625.37|98
1724322680000|2024-08-22 10:31:20|5625.95|5625.25|5626.2|5625.5|5626.2|5625.5|5625.95|5625.25|14
1724322690000|2024-08-22 10:31:30|5626.07|5625.37|5625.95|5625.25|5626.07|5625.37|5625.95|5625.25|7
1724322700000|2024-08-22 10:31:40|5626.07|5625.37|5626.2|5625.5|5626.2|5625.5|5626.07|5625.37|13
1724322720000|2024-08-22 10:32:00|5625.95|5625.25|5626.07|5625.37|5626.2|5625.5|5625.95|5625.25|125
1724322730000|2024-08-22 10:32:10|5625.95|5625.25|5626.07|5625.37|5626.07|5625.37|5625.95|5625.25|0
1724322740000|2024-08-22 10:32:20|5626.2|5625.5|5626.7|5626|5626.7|5626|5626.2|5625.5|16
1724322750000|2024-08-22 10:32:30|5626.82|5626.12|5626.95|5626.25|5626.95|5626.25|5626.82|5626.12|12
1724322770000|2024-08-22 10:32:50|||||||||15
1724322780000|2024-08-22 10:33:00|||||||||2
1724322790000|2024-08-22 10:33:10|5627.2|5626.5|5627.32|5626.62|5627.32|5626.62|5627.2|5626.5|37
1724322800000|2024-08-22 10:33:20|5627.2|5626.5|5627.2|5626.5|5627.2|5626.5|5627.2|5626.5|0
1724322810000|2024-08-22 10:33:30|5627.32|5626.62|5627.2|5626.5|5627.45|5626.75|5627.2|5626.5|12
1724322820000|2024-08-22 10:33:40|5627.32|5626.62|5627.32|5626.62|5627.45|5626.75|5627.2|5626.5|6
1724322830000|2024-08-22 10:33:50|5627.2|5626.5|5627.2|5626.5|5627.32|5626.62|5627.2|5626.5|7
1724322840000|2024-08-22 10:34:00|5627.32|5626.62|5627.32|5626.62|5627.32|5626.62|5627.2|5626.5|9
1724322850000|2024-08-22 10:34:10|5627.2|5626.5|5627.45|5626.75|5627.45|5626.75|5627.2|5626.5|5
1724322870000|2024-08-22 10:34:30|||||||||2
1724322880000|2024-08-22 10:34:40|5627.57|5626.87|5627.7|5627|5627.82|5627.12|5627.45|5626.75|65
1724322890000|2024-08-22 10:34:50|5627.82|5627.12|5627.7|5627|5627.95|5627.25|5627.7|5627|21
1724322900000|2024-08-22 10:35:00|5627.57|5626.87|5627.45|5626.75|5627.57|5626.87|5627.45|5626.75|22
1724322910000|2024-08-22 10:35:10|5627.2|5626.5|5627.2|5626.5|5627.45|5626.75|5627.2|5626.5|19
1724322920000|2024-08-22 10:35:20|5627.32|5626.62|5627.2|5626.5|5627.45|5626.75|5627.2|5626.5|13
1724322930000|2024-08-22 10:35:30|5627.32|5626.62|5627.45|5626.75|5627.45|5626.75|5627.32|5626.62|6
1724322940000|2024-08-22 10:35:40|5627.32|5626.62|5627.32|5626.62|5627.32|5626.62|5627.32|5626.62|1
1724322950000|2024-08-22 10:35:50|5627.45|5626.75|5627.45|5626.75|5627.45|5626.75|5627.32|5626.62|18
1724322960000|2024-08-22 10:36:00|5627.7|5627|5627.45|5626.75|5627.7|5627|5627.45|5626.75|13
1724322970000|2024-08-22 10:36:10|5627.32|5626.62|5627.2|5626.5|5627.32|5626.62|5627.2|5626.5|10
1724322980000|2024-08-22 10:36:20|5627.32|5626.62|5627.45|5626.75|5627.45|5626.75|5627.32|5626.62|23
1724322990000|2024-08-22 10:36:30|5627.32|5626.62|5627.45|5626.75|5627.45|5626.75|5627.32|5626.62|18
1724323000000|2024-08-22 10:36:40|5627.57|5626.87|5627.7|5627|5627.7|5627|5627.57|5626.87|7
1724323010000|2024-08-22 10:36:50|5627.57|5626.87|5627.2|5626.5|5627.57|5626.87|5627.2|5626.5|10
1724323020000|2024-08-22 10:37:00|5627.32|5626.62|5627.45|5626.75|5627.45|5626.75|5627.32|5626.62|19
1724323030000|2024-08-22 10:37:10|5627.57|5626.87|5627.57|5626.87|5627.7|5627|5627.45|5626.75|13
1724323040000|2024-08-22 10:37:20|5627.7|5627|5627.45|5626.75|5627.7|5627|5627.45|5626.75|12
1724323050000|2024-08-22 10:37:30|5627.2|5626.5|5627.32|5626.62|5627.32|5626.62|5627.2|5626.5|11
1724323060000|2024-08-22 10:37:40|5627.45|5626.75|5627.45|5626.75|5627.45|5626.75|5627.2|5626.5|7
1724323070000|2024-08-22 10:37:50|5627.32|5626.62|5627.45|5626.75|5627.45|5626.75|5627.32|5626.62|4
1724323080000|2024-08-22 10:38:00|5627.32|5626.62|5627.32|5626.62|5627.32|5626.62|5627.32|5626.62|6
1724323090000|2024-08-22 10:38:10|5627.45|5626.75|5627.45|5626.75|5627.45|5626.75|5627.32|5626.62|1
1724323100000|2024-08-22 10:38:20|5627.7|5627|5627.7|5627|5627.7|5627|5627.7|5627|28
1724323110000|2024-08-22 10:38:30|||||||||11
1724323120000|2024-08-22 10:38:40|5627.82|5627.12|5627.7|5627|5628.07|5627.37|5627.7|5627|51
1724323130000|2024-08-22 10:38:50|||||||||1
1724323140000|2024-08-22 10:39:00|5627.82|5627.12|5628.2|5627.5|5628.2|5627.5|5627.82|5627.12|88
1724323150000|2024-08-22 10:39:10|5628.07|5627.37|5628.2|5627.5|5628.2|5627.5|5627.95|5627.25|12
1724323160000|2024-08-22 10:39:20|||||||||3
1724323170000|2024-08-22 10:39:30|5628.32|5627.62|5628.45|5627.75|5628.57|5627.87|5628.2|5627.5|79
1724323180000|2024-08-22 10:39:40|5628.2|5627.5|5628.2|5627.5|5628.2|5627.5|5628.2|5627.5|18
1724323190000|2024-08-22 10:39:50|5628.07|5627.37|5628.2|5627.5|5628.2|5627.5|5628.07|5627.37|11
1724323200000|2024-08-22 10:40:00|5627.95|5627.25|5628.2|5627.5|5628.2|5627.5|5627.95|5627.25|23
1724323220000|2024-08-22 10:40:20|5628.07|5627.37|5628.07|5627.37|5628.07|5627.37|5628.07|5627.37|3
1724323230000|2024-08-22 10:40:30|5628.2|5627.5|5628.2|5627.5|5628.2|5627.5|5628.07|5627.37|6
1724323240000|2024-08-22 10:40:40|5628.32|5627.62|5628.45|5627.75|5628.45|5627.75|5628.2|5627.5|13
1724323250000|2024-08-22 10:40:50|5628.57|5627.87|5628.45|5627.75|5628.57|5627.87|5628.45|5627.75|20
1724323260000|2024-08-22 10:41:00|||||||||2
1724323270000|2024-08-22 10:41:10|5628.7|5628|5628.45|5627.75|5628.7|5628|5628.45|5627.75|18
1724323280000|2024-08-22 10:41:20|5628.57|5627.87|5628.57|5627.87|5628.57|5627.87|5628.57|5627.87|3
1724323290000|2024-08-22 10:41:30|5628.7|5628|5628.7|5628|5628.7|5628|5628.7|5628|12
1724323300000|2024-08-22 10:41:40|||||||||6
1724323310000|2024-08-22 10:41:50|5628.57|5627.87|5628.7|5628|5628.7|5628|5628.45|5627.75|32
1724323320000|2024-08-22 10:42:00|5628.57|5627.87|5628.7|5628|5628.7|5628|5628.45|5627.75|12
1724323330000|2024-08-22 10:42:10|5628.95|5628.25|5628.7|5628|5628.95|5628.25|5628.7|5628|70
1724323340000|2024-08-22 10:42:20|||||||||2
1724323350000|2024-08-22 10:42:30|5628.57|5627.87|5628.32|5627.62|5628.57|5627.87|5628.2|5627.5|46
1724323360000|2024-08-22 10:42:40|5628.2|5627.5|5628.2|5627.5|5628.45|5627.75|5628.2|5627.5|30
1724323370000|2024-08-22 10:42:50|5628.07|5627.37|5627.95|5627.25|5628.2|5627.5|5627.95|5627.25|7
1724323380000|2024-08-22 10:43:00|5627.82|5627.12|5627.7|5627|5627.95|5627.25|5627.7|5627|34
1724323390000|2024-08-22 10:43:10|5627.45|5626.75|5627.45|5626.75|5627.45|5626.75|5627.45|5626.75|13
1724323400000|2024-08-22 10:43:20|5627.57|5626.87|5627.7|5627|5627.7|5627|5627.57|5626.87|4
1724323410000|2024-08-22 10:43:30|5627.57|5626.87|5627.45|5626.75|5627.57|5626.87|5627.45|5626.75|5
1724323440000|2024-08-22 10:44:00|5627.57|5626.87|5627.7|5627|5627.7|5627|5627.57|5626.87|14
1724323450000|2024-08-22 10:44:10|||||||||1
1724323460000|2024-08-22 10:44:20|5627.57|5626.87|5627.45|5626.75|5627.57|5626.87|5627.45|5626.75|6
1724323470000|2024-08-22 10:44:30|||||||||4
1724323480000|2024-08-22 10:44:40|5627.2|5626.5|5627.2|5626.5|5627.32|5626.62|5627.2|5626.5|53
1724323490000|2024-08-22 10:44:50|5626.95|5626.25|5626.95|5626.25|5626.95|5626.25|5626.95|5626.25|13
1724323500000|2024-08-22 10:45:00|5627.07|5626.37|5627.2|5626.5|5627.2|5626.5|5626.95|5626.25|29
1724323510000|2024-08-22 10:45:10|5627.45|5626.75|5627.2|5626.5|5627.45|5626.75|5627.2|5626.5|10
1724323520000|2024-08-22 10:45:20|5626.95|5626.25|5627.07|5626.37|5627.07|5626.37|5626.95|5626.25|14
1724323530000|2024-08-22 10:45:30|5626.95|5626.25|5627.07|5626.37|5627.2|5626.5|5626.95|5626.25|6
1724323550000|2024-08-22 10:45:50|5627.2|5626.5|5627.2|5626.5|5627.2|5626.5|5627.07|5626.37|11
1724323560000|2024-08-22 10:46:00|5627.07|5626.37|5627.07|5626.37|5627.07|5626.37|5627.07|5626.37|9
1724323570000|2024-08-22 10:46:10|5626.95|5626.25|5627.32|5626.62|5627.32|5626.62|5626.95|5626.25|9
1724323590000|2024-08-22 10:46:30|5627.2|5626.5|5627.2|5626.5|5627.2|5626.5|5627.2|5626.5|6
1724323600000|2024-08-22 10:46:40|||||||||2
1724323610000|2024-08-22 10:46:50|5627.07|5626.37|5626.7|5626|5627.07|5626.37|5626.7|5626|54
1724323620000|2024-08-22 10:47:00|5626.45|5625.75|5626.45|5625.75|5626.45|5625.75|5626.45|5625.75|9
1724323630000|2024-08-22 10:47:10|5626.57|5625.87|5626.7|5626|5626.7|5626|5626.57|5625.87|15
1724323640000|2024-08-22 10:47:20|5626.57|5625.87|5626.45|5625.75|5626.57|5625.87|5626.45|5625.75|12
1724323660000|2024-08-22 10:47:40|5626.57|5625.87|5626.7|5626|5626.7|5626|5626.57|5625.87|15
1724323670000|2024-08-22 10:47:50|5626.57|5625.87|5626.45|5625.75|5626.57|5625.87|5626.45|5625.75|21
1724323680000|2024-08-22 10:48:00|5626.57|5625.87|5627.2|5626.5|5627.2|5626.5|5626.57|5625.87|54
1724323690000|2024-08-22 10:48:10|||||||||2
1724323700000|2024-08-22 10:48:20|||||||||5
1724323710000|2024-08-22 10:48:30|5627.45|5626.75|5627.45|5626.75|5627.45|5626.75|5627.45|5626.75|41
1724323720000|2024-08-22 10:48:40|||||||||8
1724323730000|2024-08-22 10:48:50|||||||||45
1724323740000|2024-08-22 10:49:00|||||||||22
1724323770000|2024-08-22 10:49:30|||||||||5
1724323780000|2024-08-22 10:49:40|5627.57|5626.87|5627.7|5627|5627.7|5627|5627.57|5626.87|14
1724323790000|2024-08-22 10:49:50|5627.57|5626.87|5627.7|5627|5627.7|5627|5627.45|5626.75|13
1724323800000|2024-08-22 10:50:00|||||||||2
1724323830000|2024-08-22 10:50:30|||||||||23
1724323840000|2024-08-22 10:50:40|5627.57|5626.87|5627.57|5626.87|5627.57|5626.87|5627.57|5626.87|26
1724323850000|2024-08-22 10:50:50|5627.7|5627|5627.45|5626.75|5627.7|5627|5627.45|5626.75|7
1724323860000|2024-08-22 10:51:00|5627.57|5626.87|5627.45|5626.75|5627.57|5626.87|5627.45|5626.75|13
1724323870000|2024-08-22 10:51:10|5627.57|5626.87|5627.7|5627|5627.7|5627|5627.45|5626.75|17
1724323880000|2024-08-22 10:51:20|5627.57|5626.87|5627.57|5626.87|5627.57|5626.87|5627.45|5626.75|12
1724323890000|2024-08-22 10:51:30|5627.45|5626.75|5627.45|5626.75|5627.45|5626.75|5627.45|5626.75|0
1724323900000|2024-08-22 10:51:40|5627.57|5626.87|5627.57|5626.87|5627.57|5626.87|5627.57|5626.87|12
1724323910000|2024-08-22 10:51:50|5627.45|5626.75|5627.7|5627|5627.7|5627|5627.45|5626.75|6
1724323920000|2024-08-22 10:52:00|5627.82|5627.12|5628.2|5627.5|5628.2|5627.5|5627.82|5627.12|39
1724323930000|2024-08-22 10:52:10|5628.32|5627.62|5628.2|5627.5|5628.32|5627.62|5628.2|5627.5|121
1724323940000|2024-08-22 10:52:20|5628.32|5627.62|5628.2|5627.5|5628.45|5627.75|5628.2|5627.5|11
1724323960000|2024-08-22 10:52:40|5628.32|5627.62|5628.32|5627.62|5628.32|5627.62|5628.32|5627.62|10
1724323970000|2024-08-22 10:52:50|5628.2|5627.5|5628.2|5627.5|5628.45|5627.75|5628.2|5627.5|7
1724323980000|2024-08-22 10:53:00|||||||||2
1724323990000|2024-08-22 10:53:10|5628.32|5627.62|5628.2|5627.5|5628.32|5627.62|5628.2|5627.5|20
1724324010000|2024-08-22 10:53:30|5628.32|5627.62|5628.45|5627.75|5628.45|5627.75|5628.2|5627.5|31
1724324020000|2024-08-22 10:53:40|5628.32|5627.62|5628.45|5627.75|5628.45|5627.75|5628.32|5627.62|4
1724324030000|2024-08-22 10:53:50|5628.2|5627.5|5628.45|5627.75|5628.45|5627.75|5628.2|5627.5|14
1724324040000|2024-08-22 10:54:00|5628.32|5627.62|5628.57|5627.87|5628.57|5627.87|5628.2|5627.5|20
1724324050000|2024-08-22 10:54:10|5628.45|5627.75|5628.57|5627.87|5628.57|5627.87|5628.45|5627.75|4
1724324060000|2024-08-22 10:54:20|5628.45|5627.75|5628.45|5627.75|5628.7|5628|5628.45|5627.75|34
1724324070000|2024-08-22 10:54:30|||||||||8
1724324080000|2024-08-22 10:54:40|||||||||15
1724324090000|2024-08-22 10:54:50|5628.57|5627.87|5628.2|5627.5|5628.7|5628|5628.2|5627.5|44
1724324100000|2024-08-22 10:55:00|||||||||5
1724324110000|2024-08-22 10:55:10|||||||||1
1724324120000|2024-08-22 10:55:20|5628.32|5627.62|5628.2|5627.5|5628.32|5627.62|5628.2|5627.5|18
1724324130000|2024-08-22 10:55:30|5627.95|5627.25|5627.82|5627.12|5627.95|5627.25|5627.82|5627.12|45
1724324140000|2024-08-22 10:55:40|5627.95|5627.25|5627.95|5627.25|5627.95|5627.25|5627.95|5627.25|47
1724324150000|2024-08-22 10:55:50|||||||||13
1724324160000|2024-08-22 10:56:00|||||||||6
1724324170000|2024-08-22 10:56:10|5628.07|5627.37|5628.2|5627.5|5628.2|5627.5|5628.07|5627.37|30
1724324180000|2024-08-22 10:56:20|5628.32|5627.62|5628.45|5627.75|5628.7|5628|5628.32|5627.62|29
1724324190000|2024-08-22 10:56:30|||||||||5
1724324200000|2024-08-22 10:56:40|||||||||5
1724324210000|2024-08-22 10:56:50|||||||||1
1724324220000|2024-08-22 10:57:00|5628.57|5627.87|5628.57|5627.87|5628.57|5627.87|5628.45|5627.75|24
1724324230000|2024-08-22 10:57:10|5628.7|5628|5628.7|5628|5628.7|5628|5628.57|5627.87|1
1724324260000|2024-08-22 10:57:40|5628.95|5628.25|5628.95|5628.25|5628.95|5628.25|5628.95|5628.25|35
1724324270000|2024-08-22 10:57:50|||||||||4
1724324280000|2024-08-22 10:58:00|||||||||6
1724324290000|2024-08-22 10:58:10|||||||||1
1724324300000|2024-08-22 10:58:20|5629.07|5628.37|5628.95|5628.25|5629.07|5628.37|5628.95|5628.25|48
1724324310000|2024-08-22 10:58:30|5629.07|5628.37|5628.95|5628.25|5629.07|5628.37|5628.95|5628.25|26
1724324320000|2024-08-22 10:58:40|5628.7|5628|5628.7|5628|5628.7|5628|5628.7|5628|11
1724324330000|2024-08-22 10:58:50|5628.95|5628.25|5628.95|5628.25|5628.95|5628.25|5628.95|5628.25|11
1724324340000|2024-08-22 10:59:00|5628.7|5628|5628.7|5628|5628.7|5628|5628.7|5628|15
1724324350000|2024-08-22 10:59:10|5628.82|5628.12|5628.82|5628.12|5628.82|5628.12|5628.82|5628.12|2
1724324360000|2024-08-22 10:59:20|5628.95|5628.25|5628.57|5627.87|5628.95|5628.25|5628.45|5627.75|69
1724324370000|2024-08-22 10:59:30|5628.7|5628|5628.7|5628|5628.7|5628|5628.7|5628|9
1724324390000|2024-08-22 10:59:50|5628.82|5628.12|5628.82|5628.12|5628.82|5628.12|5628.82|5628.12|13
1724324400000|2024-08-22 11:00:00|5628.95|5628.25|5628.45|5627.75|5628.95|5628.25|5628.2|5627.5|226
1724324410000|2024-08-22 11:00:10|5628.2|5627.5|5628.45|5627.75|5628.7|5628|5628.2|5627.5|42
1724324420000|2024-08-22 11:00:20|5628.7|5628|5628.7|5628|5628.7|5628|5628.7|5628|24
1724324430000|2024-08-22 11:00:30|5628.95|5628.25|5628.95|5628.25|5628.95|5628.25|5628.95|5628.25|17
1724324440000|2024-08-22 11:00:40|5629.95|5629.25|5629.45|5628.75|5629.95|5629.25|5629.45|5628.75|210
1724324450000|2024-08-22 11:00:50|5629.57|5628.87|5629.2|5628.5|5629.57|5628.87|5629.2|5628.5|42
1724324460000|2024-08-22 11:01:00|5629.32|5628.62|5629.7|5629|5629.95|5629.25|5629.2|5628.5|53
1724324470000|2024-08-22 11:01:10|5629.82|5629.12|5629.45|5628.75|5629.82|5629.12|5629.45|5628.75|35
1724324480000|2024-08-22 11:01:20|5629.7|5629|5629.7|5629|5629.7|5629|5629.57|5628.87|14
1724324490000|2024-08-22 11:01:30|||||||||2
1724324500000|2024-08-22 11:01:40|5629.95|5629.25|5629.7|5629|5629.95|5629.25|5629.7|5629|45
1724324510000|2024-08-22 11:01:50|5629.57|5628.87|5629.57|5628.87|5629.7|5629|5629.45|5628.75|63
1724324520000|2024-08-22 11:02:00|5629.45|5628.75|5629.7|5629|5629.7|5629|5629.45|5628.75|12
1724324530000|2024-08-22 11:02:10|5629.45|5628.75|5629.45|5628.75|5629.45|5628.75|5629.45|5628.75|35
1724324540000|2024-08-22 11:02:20|5629.32|5628.62|5629.45|5628.75|5629.45|5628.75|5628.95|5628.25|39
1724324560000|2024-08-22 11:02:40|5629.57|5628.87|5629.95|5629.25|5629.95|5629.25|5629.57|5628.87|41
1724324570000|2024-08-22 11:02:50|||||||||9
1724324580000|2024-08-22 11:03:00|5629.82|5629.12|5629.7|5629|5629.82|5629.12|5629.7|5629|32
1724324590000|2024-08-22 11:03:10|||||||||5
1724324600000|2024-08-22 11:03:20|5629.57|5628.87|5629.7|5629|5629.7|5629|5629.57|5628.87|18
1724324610000|2024-08-22 11:03:30|5629.57|5628.87|5629.45|5628.75|5629.57|5628.87|5629.45|5628.75|12
1724324620000|2024-08-22 11:03:40|||||||||9
1724324640000|2024-08-22 11:04:00|5629.32|5628.62|5629.2|5628.5|5629.45|5628.75|5629.2|5628.5|53
1724324650000|2024-08-22 11:04:10|5629.32|5628.62|5629.2|5628.5|5629.45|5628.75|5629.2|5628.5|31
1724324660000|2024-08-22 11:04:20|5629.45|5628.75|5629.45|5628.75|5629.45|5628.75|5629.45|5628.75|14
1724324670000|2024-08-22 11:04:30|5629.57|5628.87|5629.7|5629|5629.7|5629|5629.57|5628.87|37
1724324680000|2024-08-22 11:04:40|5629.82|5629.12|5629.7|5629|5629.82|5629.12|5629.7|5629|3
1724324690000|2024-08-22 11:04:50|||||||||1
1724324700000|2024-08-22 11:05:00|5629.57|5628.87|5629.2|5628.5|5629.57|5628.87|5629.2|5628.5|28
1724324710000|2024-08-22 11:05:10|5628.95|5628.25|5628.95|5628.25|5629.2|5628.5|5628.95|5628.25|24
1724324720000|2024-08-22 11:05:20|5629.07|5628.37|5628.95|5628.25|5629.2|5628.5|5628.95|5628.25|11
1724324730000|2024-08-22 11:05:30|5629.07|5628.37|5629.2|5628.5|5629.2|5628.5|5629.07|5628.37|9
1724324740000|2024-08-22 11:05:40|||||||||17
1724324750000|2024-08-22 11:05:50|5629.07|5628.37|5629.2|5628.5|5629.2|5628.5|5628.95|5628.25|20
1724324760000|2024-08-22 11:06:00|||||||||1
1724324770000|2024-08-22 11:06:10|5629.45|5628.75|5629.45|5628.75|5629.45|5628.75|5629.45|5628.75|14
1724324780000|2024-08-22 11:06:20|5629.2|5628.5|5629.45|5628.75|5629.45|5628.75|5629.2|5628.5|21
1724324790000|2024-08-22 11:06:30|5629.32|5628.62|5629.45|5628.75|5629.45|5628.75|5629.2|5628.5|8
1724324810000|2024-08-22 11:06:50|||||||||5
1724324820000|2024-08-22 11:07:00|5629.57|5628.87|5629.45|5628.75|5629.7|5629|5629.45|5628.75|34
1724324830000|2024-08-22 11:07:10|||||||||8
1724324840000|2024-08-22 11:07:20|5629.2|5628.5|5629.2|5628.5|5629.2|5628.5|5629.2|5628.5|5
1724324850000|2024-08-22 11:07:30|||||||||5
1724324860000|2024-08-22 11:07:40|5629.32|5628.62|5629.45|5628.75|5629.45|5628.75|5629.32|5628.62|11
1724324870000|2024-08-22 11:07:50|||||||||45
1724324880000|2024-08-22 11:08:00|||||||||1
1724324890000|2024-08-22 11:08:10|||||||||1
1724324900000|2024-08-22 11:08:20|5629.57|5628.87|5629.7|5629|5629.7|5629|5629.57|5628.87|17
1724324910000|2024-08-22 11:08:30|||||||||8
1724324930000|2024-08-22 11:08:50|5629.82|5629.12|5629.7|5629|5630.2|5629.5|5629.7|5629|77
1724324940000|2024-08-22 11:09:00|5629.82|5629.12|5629.82|5629.12|5629.95|5629.25|5629.82|5629.12|25
1724324950000|2024-08-22 11:09:10|5629.95|5629.25|5630.07|5629.37|5630.2|5629.5|5629.95|5629.25|50
1724324960000|2024-08-22 11:09:20|5630.2|5629.5|5629.95|5629.25|5630.2|5629.5|5629.95|5629.25|16
1724324970000|2024-08-22 11:09:30|||||||||1
1724324980000|2024-08-22 11:09:40|5630.07|5629.37|5630.07|5629.37|5630.07|5629.37|5630.07|5629.37|33
1724324990000|2024-08-22 11:09:50|5630.2|5629.5|5630.2|5629.5|5630.2|5629.5|5630.2|5629.5|1
1724325000000|2024-08-22 11:10:00|||||||||37
1724325010000|2024-08-22 11:10:10|5630.07|5629.37|5629.95|5629.25|5630.07|5629.37|5629.95|5629.25|10
1724325020000|2024-08-22 11:10:20|5629.82|5629.12|5629.95|5629.25|5629.95|5629.25|5629.82|5629.12|11
1724325030000|2024-08-22 11:10:30|5630.2|5629.5|5630.2|5629.5|5630.2|5629.5|5630.2|5629.5|11
1724325040000|2024-08-22 11:10:40|5630.07|5629.37|5630.2|5629.5|5630.2|5629.5|5630.07|5629.37|29
1724325050000|2024-08-22 11:10:50|5630.07|5629.37|5630.2|5629.5|5630.2|5629.5|5630.07|5629.37|13
1724325060000|2024-08-22 11:11:00|5630.45|5629.75|5630.45|5629.75|5630.45|5629.75|5630.45|5629.75|22
1724325070000|2024-08-22 11:11:10|5630.57|5629.87|5630.45|5629.75|5630.7|5630|5630.45|5629.75|34
1724325080000|2024-08-22 11:11:20|5630.2|5629.5|5630.7|5630|5630.7|5630|5630.2|5629.5|40
1724325090000|2024-08-22 11:11:30|||||||||11
1724325100000|2024-08-22 11:11:40|5630.95|5630.25|5631.2|5630.5|5631.45|5630.75|5630.95|5630.25|178
1724325110000|2024-08-22 11:11:50|5631.45|5630.75|5631.45|5630.75|5631.45|5630.75|5631.45|5630.75|33
1724325120000|2024-08-22 11:12:00|5631.57|5630.87|5630.95|5630.25|5631.57|5630.87|5630.95|5630.25|95
1724325130000|2024-08-22 11:12:10|5631.07|5630.37|5630.95|5630.25|5631.07|5630.37|5630.95|5630.25|23
1724325140000|2024-08-22 11:12:20|||||||||11
1724325150000|2024-08-22 11:12:30|5631.2|5630.5|5631.2|5630.5|5631.2|5630.5|5631.07|5630.37|32
1724325160000|2024-08-22 11:12:40|||||||||4
1724325170000|2024-08-22 11:12:50|5631.07|5630.37|5631.2|5630.5|5631.2|5630.5|5630.95|5630.25|17
1724325180000|2024-08-22 11:13:00|5631.07|5630.37|5630.95|5630.25|5631.2|5630.5|5630.95|5630.25|25
1724325190000|2024-08-22 11:13:10|5631.07|5630.37|5630.95|5630.25|5631.07|5630.37|5630.95|5630.25|20
1724325210000|2024-08-22 11:13:30|5631.07|5630.37|5631.45|5630.75|5631.45|5630.75|5631.07|5630.37|25
1724325220000|2024-08-22 11:13:40|||||||||13
1724325230000|2024-08-22 11:13:50|5631.2|5630.5|5631.45|5630.75|5631.45|5630.75|5631.2|5630.5|92
1724325250000|2024-08-22 11:14:10|||||||||1
1724325260000|2024-08-22 11:14:20|5631.2|5630.5|5631.2|5630.5|5631.2|5630.5|5630.95|5630.25|42
1724325270000|2024-08-22 11:14:30|5631.07|5630.37|5630.95|5630.25|5631.2|5630.5|5630.95|5630.25|16
1724325280000|2024-08-22 11:14:40|||||||||2
1724325290000|2024-08-22 11:14:50|5630.82|5630.12|5630.95|5630.25|5630.95|5630.25|5630.7|5630|21
1724325300000|2024-08-22 11:15:00|5630.82|5630.12|5630.95|5630.25|5630.95|5630.25|5630.7|5630|25
1724325310000|2024-08-22 11:15:10|5630.7|5630|5630.7|5630|5630.7|5630|5630.7|5630|39
1724325320000|2024-08-22 11:15:20|5630.57|5629.87|5630.7|5630|5630.7|5630|5630.45|5629.75|41
1724325340000|2024-08-22 11:15:40|||||||||11
1724325360000|2024-08-22 11:16:00|5630.95|5630.25|5631.45|5630.75|5631.45|5630.75|5630.95|5630.25|56
1724325370000|2024-08-22 11:16:10|5631.32|5630.62|5631.2|5630.5|5631.32|5630.62|5631.2|5630.5|64
1724325380000|2024-08-22 11:16:20|5631.32|5630.62|5631.32|5630.62|5631.32|5630.62|5631.32|5630.62|3
1724325390000|2024-08-22 11:16:30|5631.2|5630.5|5631.45|5630.75|5631.45|5630.75|5631.2|5630.5|5
1724325400000|2024-08-22 11:16:40|||||||||6
1724325410000|2024-08-22 11:16:50|||||||||1
1724325430000|2024-08-22 11:17:10|||||||||2
1724325440000|2024-08-22 11:17:20|5631.32|5630.62|5631.2|5630.5|5631.45|5630.75|5631.2|5630.5|52
1724325450000|2024-08-22 11:17:30|5631.32|5630.62|5631.45|5630.75|5631.45|5630.75|5631.32|5630.62|13
1724325460000|2024-08-22 11:17:40|||||||||26
1724325480000|2024-08-22 11:18:00|5631.2|5630.5|5631.7|5631|5631.7|5631|5631.2|5630.5|37
1724325490000|2024-08-22 11:18:10|5631.57|5630.87|5631.7|5631|5631.7|5631|5631.45|5630.75|56
1724325500000|2024-08-22 11:18:20|5631.57|5630.87|5631.7|5631|5631.7|5631|5631.45|5630.75|2
1724325510000|2024-08-22 11:18:30|5631.45|5630.75|5631.45|5630.75|5631.45|5630.75|5631.2|5630.5|43
1724325530000|2024-08-22 11:18:50|5631.32|5630.62|5631.45|5630.75|5631.45|5630.75|5631.32|5630.62|19
1724325540000|2024-08-22 11:19:00|5631.7|5631|5631.7|5631|5631.7|5631|5631.7|5631|35
1724325550000|2024-08-22 11:19:10|5631.95|5631.25|5631.95|5631.25|5631.95|5631.25|5631.7|5631|94
1724325560000|2024-08-22 11:19:20|5632.07|5631.37|5631.95|5631.25|5632.07|5631.37|5631.7|5631|101
1724325570000|2024-08-22 11:19:30|5632.07|5631.37|5632.2|5631.5|5632.2|5631.5|5632.07|5631.37|18
1724325580000|2024-08-22 11:19:40|5632.07|5631.37|5632.2|5631.5|5632.2|5631.5|5632.07|5631.37|30
1724325590000|2024-08-22 11:19:50|5632.07|5631.37|5632.2|5631.5|5632.2|5631.5|5631.95|5631.25|42
1724325600000|2024-08-22 11:20:00|5632.07|5631.37|5632.2|5631.5|5632.2|5631.5|5631.95|5631.25|45
1724325610000|2024-08-22 11:20:10|5632.45|5631.75|5632.45|5631.75|5632.45|5631.75|5632.2|5631.5|65
1724325620000|2024-08-22 11:20:20|||||||||20
1724325630000|2024-08-22 11:20:30|||||||||7
1724325640000|2024-08-22 11:20:40|5632.32|5631.62|5632.45|5631.75|5632.45|5631.75|5632.2|5631.5|76
1724325650000|2024-08-22 11:20:50|5632.7|5632|5632.7|5632|5632.7|5632|5632.7|5632|47
1724325660000|2024-08-22 11:21:00|5632.45|5631.75|5632.7|5632|5632.7|5632|5632.45|5631.75|49
1724325670000|2024-08-22 11:21:10|5632.82|5632.12|5633.45|5632.75|5633.7|5633|5632.82|5632.12|176
1724325680000|2024-08-22 11:21:20|5633.57|5632.87|5633.7|5633|5633.7|5633|5633.57|5632.87|59
1724325690000|2024-08-22 11:21:30|5633.45|5632.75|5632.95|5632.25|5633.45|5632.75|5632.95|5632.25|86
1724325700000|2024-08-22 11:21:40|5632.7|5632|5632.95|5632.25|5632.95|5632.25|5632.7|5632|30
1724325710000|2024-08-22 11:21:50|5632.82|5632.12|5632.95|5632.25|5632.95|5632.25|5632.82|5632.12|8
1724325720000|2024-08-22 11:22:00|5633.2|5632.5|5632.95|5632.25|5633.2|5632.5|5632.95|5632.25|62
1724325730000|2024-08-22 11:22:10|5633.07|5632.37|5633.2|5632.5|5633.2|5632.5|5633.07|5632.37|39
1724325740000|2024-08-22 11:22:20|5633.45|5632.75|5633.45|5632.75|5633.7|5633|5633.45|5632.75|24
1724325750000|2024-08-22 11:22:30|||||||||5
1724325760000|2024-08-22 11:22:40|5633.2|5632.5|5633.2|5632.5|5633.2|5632.5|5633.2|5632.5|15
1724325770000|2024-08-22 11:22:50|5633.07|5632.37|5633.2|5632.5|5633.2|5632.5|5633.07|5632.37|14
1724325780000|2024-08-22 11:23:00|5633.07|5632.37|5632.95|5632.25|5633.2|5632.5|5632.95|5632.25|19
1724325790000|2024-08-22 11:23:10|5632.82|5632.12|5632.95|5632.25|5632.95|5632.25|5632.82|5632.12|28
1724325800000|2024-08-22 11:23:20|5633.2|5632.5|5632.95|5632.25|5633.2|5632.5|5632.95|5632.25|35
1724325810000|2024-08-22 11:23:30|5633.07|5632.37|5633.2|5632.5|5633.2|5632.5|5633.07|5632.37|11
1724325820000|2024-08-22 11:23:40|5633.32|5632.62|5633.45|5632.75|5633.45|5632.75|5633.2|5632.5|34
1724325830000|2024-08-22 11:23:50|5633.57|5632.87|5633.57|5632.87|5633.7|5633|5633.45|5632.75|29
1724325840000|2024-08-22 11:24:00|5633.45|5632.75|5633.45|5632.75|5633.7|5633|5633.2|5632.5|23
1724325850000|2024-08-22 11:24:10|5633.32|5632.62|5633.45|5632.75|5633.45|5632.75|5633.2|5632.5|19
1724325860000|2024-08-22 11:24:20|5633.2|5632.5|5633.45|5632.75|5633.7|5633|5633.2|5632.5|30
1724325870000|2024-08-22 11:24:30|5633.7|5633|5633.7|5633|5633.7|5633|5633.7|5633|14
1724325880000|2024-08-22 11:24:40|5633.45|5632.75|5633.7|5633|5633.7|5633|5633.45|5632.75|76
1724325890000|2024-08-22 11:24:50|||||||||3
1724325900000|2024-08-22 11:25:00|5633.45|5632.75|5633.45|5632.75|5633.45|5632.75|5633.45|5632.75|18
1724325910000|2024-08-22 11:25:10|5633.2|5632.5|5633.2|5632.5|5633.2|5632.5|5633.2|5632.5|25
1724325920000|2024-08-22 11:25:20|5633.07|5632.37|5633.2|5632.5|5633.2|5632.5|5633.07|5632.37|26
1724325930000|2024-08-22 11:25:30|5632.95|5632.25|5632.95|5632.25|5633.07|5632.37|5632.95|5632.25|34
1724325950000|2024-08-22 11:25:50|5632.82|5632.12|5632.7|5632|5632.82|5632.12|5632.7|5632|35
1724325960000|2024-08-22 11:26:00|5632.57|5631.87|5632.45|5631.75|5632.57|5631.87|5632.32|5631.62|47
1724325970000|2024-08-22 11:26:10|5632.57|5631.87|5632.7|5632|5632.7|5632|5632.57|5631.87|44
1724325980000|2024-08-22 11:26:20|5632.95|5632.25|5632.95|5632.25|5632.95|5632.25|5632.95|5632.25|30
1724325990000|2024-08-22 11:26:30|5632.82|5632.12|5632.95|5632.25|5633.2|5632.5|5632.7|5632|155
1724326000000|2024-08-22 11:26:40|5632.7|5632|5632.7|5632|5632.7|5632|5632.7|5632|28
1724326010000|2024-08-22 11:26:50|5632.95|5632.25|5632.95|5632.25|5632.95|5632.25|5632.95|5632.25|38
1724326020000|2024-08-22 11:27:00|||||||||1
1724326040000|2024-08-22 11:27:20|5632.82|5632.12|5632.7|5632|5632.82|5632.12|5632.7|5632|16
1724326050000|2024-08-22 11:27:30|5632.45|5631.75|5632.95|5632.25|5632.95|5632.25|5632.45|5631.75|53
1724326060000|2024-08-22 11:27:40|||||||||5
1724326070000|2024-08-22 11:27:50|5632.7|5632|5632.7|5632|5632.95|5632.25|5632.7|5632|45
1724326100000|2024-08-22 11:28:20|5632.82|5632.12|5632.95|5632.25|5632.95|5632.25|5632.7|5632|53
1724326110000|2024-08-22 11:28:30|5632.82|5632.12|5632.7|5632|5632.82|5632.12|5632.7|5632|13
1724326120000|2024-08-22 11:28:40|5632.95|5632.25|5632.7|5632|5632.95|5632.25|5632.7|5632|36
1724326130000|2024-08-22 11:28:50|5632.57|5631.87|5632.45|5631.75|5632.57|5631.87|5632.45|5631.75|43
1724326140000|2024-08-22 11:29:00|5632.2|5631.5|5632.2|5631.5|5632.2|5631.5|5632.2|5631.5|40
1724326150000|2024-08-22 11:29:10|5631.95|5631.25|5632.2|5631.5|5632.2|5631.5|5631.95|5631.25|39
1724326160000|2024-08-22 11:29:20|5631.95|5631.25|5631.7|5631|5631.95|5631.25|5631.7|5631|21
1724326170000|2024-08-22 11:29:30|5631.95|5631.25|5632.2|5631.5|5632.2|5631.5|5631.95|5631.25|50
1724326180000|2024-08-22 11:29:40|5632.07|5631.37|5632.2|5631.5|5632.2|5631.5|5632.07|5631.37|27
1724326190000|2024-08-22 11:29:50|5632.07|5631.37|5632.2|5631.5|5632.2|5631.5|5631.95|5631.25|59
1724326200000|2024-08-22 11:30:00|5632.32|5631.62|5632.45|5631.75|5632.45|5631.75|5632.32|5631.62|24
1724326210000|2024-08-22 11:30:10|5632.32|5631.62|5632.2|5631.5|5632.32|5631.62|5632.2|5631.5|35
1724326220000|2024-08-22 11:30:20|||||||||4
1724326230000|2024-08-22 11:30:30|5632.45|5631.75|5632.45|5631.75|5632.45|5631.75|5632.32|5631.62|19
1724326240000|2024-08-22 11:30:40|||||||||10
1724326250000|2024-08-22 11:30:50|||||||||6
1724326260000|2024-08-22 11:31:00|5632.2|5631.5|5632.45|5631.75|5632.45|5631.75|5632.2|5631.5|45
1724326270000|2024-08-22 11:31:10|5632.57|5631.87|5632.57|5631.87|5632.57|5631.87|5632.57|5631.87|3
1724326280000|2024-08-22 11:31:20|5632.45|5631.75|5632.2|5631.5|5632.45|5631.75|5632.2|5631.5|19
1724326290000|2024-08-22 11:31:30|5632.32|5631.62|5632.32|5631.62|5632.45|5631.75|5632.2|5631.5|42
1724326300000|2024-08-22 11:31:40|5632.2|5631.5|5632.2|5631.5|5632.2|5631.5|5632.2|5631.5|0
1724326310000|2024-08-22 11:31:50|||||||||2
1724326320000|2024-08-22 11:32:00|5632.45|5631.75|5632.45|5631.75|5632.7|5632|5632.45|5631.75|51
1724326330000|2024-08-22 11:32:10|5631.95|5631.25|5631.7|5631|5631.95|5631.25|5631.7|5631|84
1724326340000|2024-08-22 11:32:20|5631.95|5631.25|5631.95|5631.25|5632.2|5631.5|5631.95|5631.25|25
1724326350000|2024-08-22 11:32:30|5631.7|5631|5631.45|5630.75|5631.95|5631.25|5631.45|5630.75|157
1724326360000|2024-08-22 11:32:40|5631.57|5630.87|5631.7|5631|5631.7|5631|5631.57|5630.87|15
1724326370000|2024-08-22 11:32:50|5631.45|5630.75|5631.32|5630.62|5631.7|5631|5631.32|5630.62|135
1724326380000|2024-08-22 11:33:00|5631.2|5630.5|5630.95|5630.25|5631.2|5630.5|5630.95|5630.25|42
1724326390000|2024-08-22 11:33:10|5631.2|5630.5|5630.7|5630|5631.2|5630.5|5630.7|5630|54
1724326400000|2024-08-22 11:33:20|5630.82|5630.12|5631.07|5630.37|5631.07|5630.37|5630.82|5630.12|26
1724326410000|2024-08-22 11:33:30|5630.95|5630.25|5630.95|5630.25|5631.2|5630.5|5630.95|5630.25|22
1724326420000|2024-08-22 11:33:40|5630.7|5630|5630.7|5630|5630.7|5630|5630.7|5630|13
1724326430000|2024-08-22 11:33:50|5630.95|5630.25|5630.95|5630.25|5630.95|5630.25|5630.95|5630.25|26
1724326440000|2024-08-22 11:34:00|5630.82|5630.12|5630.82|5630.12|5630.95|5630.25|5630.7|5630|24
1724326450000|2024-08-22 11:34:10|5630.95|5630.25|5630.7|5630|5631.2|5630.5|5630.7|5630|87
1724326460000|2024-08-22 11:34:20|5630.82|5630.12|5630.7|5630|5630.82|5630.12|5630.7|5630|21
1724326470000|2024-08-22 11:34:30|5630.57|5629.87|5630.57|5629.87|5630.57|5629.87|5630.45|5629.75|26
1724326480000|2024-08-22 11:34:40|5630.45|5629.75|5630.2|5629.5|5630.57|5629.87|5630.2|5629.5|42
1724326490000|2024-08-22 11:34:50|5630.45|5629.75|5630.45|5629.75|5630.45|5629.75|5630.45|5629.75|59
1724326500000|2024-08-22 11:35:00|5630.7|5630|5630.45|5629.75|5630.7|5630|5630.45|5629.75|35
1724326510000|2024-08-22 11:35:10|5630.57|5629.87|5630.7|5630|5630.7|5630|5630.57|5629.87|7
1724326530000|2024-08-22 11:35:30|5630.45|5629.75|5630.7|5630|5630.7|5630|5630.45|5629.75|15
1724326540000|2024-08-22 11:35:40|5630.57|5629.87|5630.7|5630|5630.7|5630|5630.57|5629.87|12
1724326550000|2024-08-22 11:35:50|5630.45|5629.75|5630.45|5629.75|5630.45|5629.75|5630.45|5629.75|21
1724326560000|2024-08-22 11:36:00|||||||||21
1724326570000|2024-08-22 11:36:10|5630.32|5629.62|5630.32|5629.62|5630.32|5629.62|5630.32|5629.62|20
1724326580000|2024-08-22 11:36:20|5630.45|5629.75|5630.2|5629.5|5630.45|5629.75|5630.2|5629.5|47
1724326590000|2024-08-22 11:36:30|||||||||1
1724326600000|2024-08-22 11:36:40|5630.07|5629.37|5630.2|5629.5|5630.2|5629.5|5629.95|5629.25|34
1724326610000|2024-08-22 11:36:50|5630.07|5629.37|5629.95|5629.25|5630.07|5629.37|5629.95|5629.25|21
1724326620000|2024-08-22 11:37:00|5629.7|5629|5629.32|5628.62|5629.7|5629|5629.2|5628.5|98
1724326630000|2024-08-22 11:37:10|5629.45|5628.75|5629.32|5628.62|5629.45|5628.75|5629.2|5628.5|39
1724326640000|2024-08-22 11:37:20|5629.45|5628.75|5629.2|5628.5|5629.45|5628.75|5629.2|5628.5|14
1724326650000|2024-08-22 11:37:30|5629.32|5628.62|5629.2|5628.5|5629.32|5628.62|5629.2|5628.5|15
1724326670000|2024-08-22 11:37:50|||||||||8
1724326690000|2024-08-22 11:38:10|5629.45|5628.75|5629.45|5628.75|5629.45|5628.75|5629.45|5628.75|36
1724326700000|2024-08-22 11:38:20|5629.32|5628.62|5629.7|5629|5629.7|5629|5629.32|5628.62|68
1724326710000|2024-08-22 11:38:30|5629.45|5628.75|5629.45|5628.75|5629.45|5628.75|5629.45|5628.75|89
1724326720000|2024-08-22 11:38:40|5629.2|5628.5|5629.45|5628.75|5629.45|5628.75|5629.2|5628.5|50
1724326730000|2024-08-22 11:38:50|5629.32|5628.62|5629.45|5628.75|5629.45|5628.75|5629.32|5628.62|6
1724326740000|2024-08-22 11:39:00|||||||||16
1724326750000|2024-08-22 11:39:10|||||||||14
1724326760000|2024-08-22 11:39:20|||||||||7
1724326770000|2024-08-22 11:39:30|||||||||43
1724326790000|2024-08-22 11:39:50|5629.57|5628.87|5629.45|5628.75|5629.57|5628.87|5629.45|5628.75|17
1724326800000|2024-08-22 11:40:00|5629.57|5628.87|5629.45|5628.75|5629.7|5629|5629.45|5628.75|19
1724326810000|2024-08-22 11:40:10|5629.7|5629|5629.45|5628.75|5629.7|5629|5629.45|5628.75|30
1724326820000|2024-08-22 11:40:20|5629.2|5628.5|5628.95|5628.25|5629.2|5628.5|5628.95|5628.25|48
1724326830000|2024-08-22 11:40:30|5628.7|5628|5628.7|5628|5628.95|5628.25|5628.7|5628|110
1724326840000|2024-08-22 11:40:40|5628.82|5628.12|5629.2|5628.5|5629.2|5628.5|5628.82|5628.12|61
1724326850000|2024-08-22 11:40:50|5629.07|5628.37|5628.95|5628.25|5629.07|5628.37|5628.95|5628.25|55
1724326860000|2024-08-22 11:41:00|5629.2|5628.5|5629.45|5628.75|5629.45|5628.75|5629.2|5628.5|73
1724326870000|2024-08-22 11:41:10|5629.2|5628.5|5629.45|5628.75|5629.45|5628.75|5629.2|5628.5|46
1724326880000|2024-08-22 11:41:20|5629.32|5628.62|5629.45|5628.75|5629.45|5628.75|5629.2|5628.5|3
1724326890000|2024-08-22 11:41:30|5629.7|5629|5629.95|5629.25|5629.95|5629.25|5629.7|5629|97
1724326900000|2024-08-22 11:41:40|5630.2|5629.5|5630.45|5629.75|5630.57|5629.87|5630.07|5629.37|156
1724326910000|2024-08-22 11:41:50|5630.57|5629.87|5630.7|5630|5630.7|5630|5630.45|5629.75|93
1724326920000|2024-08-22 11:42:00|||||||||63
1724326930000|2024-08-22 11:42:10|||||||||12
1724326940000|2024-08-22 11:42:20|5630.95|5630.25|5630.95|5630.25|5630.95|5630.25|5630.95|5630.25|29
1724326950000|2024-08-22 11:42:30|5631.2|5630.5|5631.2|5630.5|5631.2|5630.5|5631.2|5630.5|24
1724326960000|2024-08-22 11:42:40|||||||||2
1724326970000|2024-08-22 11:42:50|5631.07|5630.37|5631.2|5630.5|5631.2|5630.5|5631.07|5630.37|73
1724326980000|2024-08-22 11:43:00|||||||||11
1724326990000|2024-08-22 11:43:10|5630.95|5630.25|5630.95|5630.25|5630.95|5630.25|5630.95|5630.25|36
1724327000000|2024-08-22 11:43:20|5631.07|5630.37|5631.2|5630.5|5631.2|5630.5|5631.07|5630.37|20
1724327010000|2024-08-22 11:43:30|||||||||6
1724327020000|2024-08-22 11:43:40|5630.95|5630.25|5630.95|5630.25|5630.95|5630.25|5630.95|5630.25|15
1724327030000|2024-08-22 11:43:50|5630.82|5630.12|5630.95|5630.25|5630.95|5630.25|5630.82|5630.12|7
1724327040000|2024-08-22 11:44:00|5630.82|5630.12|5630.95|5630.25|5630.95|5630.25|5630.82|5630.12|12
1724327050000|2024-08-22 11:44:10|5631.07|5630.37|5630.95|5630.25|5631.07|5630.37|5630.95|5630.25|16
1724327060000|2024-08-22 11:44:20|5630.7|5630|5630.45|5629.75|5630.7|5630|5630.45|5629.75|49
1724327070000|2024-08-22 11:44:30|5630.57|5629.87|5630.7|5630|5630.7|5630|5630.45|5629.75|6
1724327080000|2024-08-22 11:44:40|||||||||34
1724327090000|2024-08-22 11:44:50|5630.45|5629.75|5630.45|5629.75|5630.45|5629.75|5630.45|5629.75|45
1724327100000|2024-08-22 11:45:00|||||||||5
1724327120000|2024-08-22 11:45:20|||||||||18
1724327130000|2024-08-22 11:45:30|5630.7|5630|5630.7|5630|5630.7|5630|5630.7|5630|9
1724327140000|2024-08-22 11:45:40|5630.57|5629.87|5630.7|5630|5630.7|5630|5630.57|5629.87|26
1724327150000|2024-08-22 11:45:50|||||||||1
1724327160000|2024-08-22 11:46:00|5630.95|5630.25|5630.7|5630|5630.95|5630.25|5630.7|5630|45
1724327170000|2024-08-22 11:46:10|5630.82|5630.12|5630.7|5630|5630.82|5630.12|5630.7|5630|11
1724327180000|2024-08-22 11:46:20|||||||||1
1724327190000|2024-08-22 11:46:30|5630.45|5629.75|5630.45|5629.75|5630.45|5629.75|5630.45|5629.75|6
1724327200000|2024-08-22 11:46:40|5630.7|5630|5630.7|5630|5630.7|5630|5630.7|5630|37
1724327210000|2024-08-22 11:46:50|5630.95|5630.25|5630.95|5630.25|5630.95|5630.25|5630.95|5630.25|15
1724327220000|2024-08-22 11:47:00|||||||||2
1724327230000|2024-08-22 11:47:10|5630.7|5630|5630.7|5630|5630.7|5630|5630.7|5630|18
1724327240000|2024-08-22 11:47:20|5630.82|5630.12|5630.95|5630.25|5630.95|5630.25|5630.82|5630.12|24
1724327250000|2024-08-22 11:47:30|5630.82|5630.12|5630.7|5630|5630.82|5630.12|5630.7|5630|3
1724327260000|2024-08-22 11:47:40|||||||||11
1724327280000|2024-08-22 11:48:00|5630.57|5629.87|5630.7|5630|5630.7|5630|5630.57|5629.87|8
1724327290000|2024-08-22 11:48:10|5630.57|5629.87|5630.2|5629.5|5630.57|5629.87|5630.2|5629.5|30
1724327300000|2024-08-22 11:48:20|||||||||1
1724327310000|2024-08-22 11:48:30|||||||||44
1724327320000|2024-08-22 11:48:40|5630.45|5629.75|5630.45|5629.75|5630.45|5629.75|5630.45|5629.75|2
1724327330000|2024-08-22 11:48:50|5630.57|5629.87|5630.82|5630.12|5630.82|5630.12|5630.57|5629.87|10
1724327340000|2024-08-22 11:49:00|5630.95|5630.25|5630.95|5630.25|5630.95|5630.25|5630.95|5630.25|13
1724327350000|2024-08-22 11:49:10|5631.07|5630.37|5631.2|5630.5|5631.45|5630.75|5631.07|5630.37|227
1724327360000|2024-08-22 11:49:20|||||||||12
1724327370000|2024-08-22 11:49:30|5631.32|5630.62|5631.2|5630.5|5631.45|5630.75|5631.2|5630.5|49
1724327380000|2024-08-22 11:49:40|5631.32|5630.62|5631.45|5630.75|5631.45|5630.75|5631.2|5630.5|17
1724327390000|2024-08-22 11:49:50|5631.57|5630.87|5631.45|5630.75|5631.57|5630.87|5631.45|5630.75|33
1724327400000|2024-08-22 11:50:00|5631.7|5631|5631.45|5630.75|5631.7|5631|5631.45|5630.75|79
1724327410000|2024-08-22 11:50:10|||||||||1
1724327430000|2024-08-22 11:50:30|5631.7|5631|5631.7|5631|5631.7|5631|5631.7|5631|37
1724327440000|2024-08-22 11:50:40|5631.82|5631.12|5631.95|5631.25|5632.07|5631.37|5631.7|5631|133
1724327450000|2024-08-22 11:50:50|||||||||33
1724327460000|2024-08-22 11:51:00|5632.2|5631.5|5632.45|5631.75|5632.45|5631.75|5632.2|5631.5|39
1724327470000|2024-08-22 11:51:10|||||||||10
1724327480000|2024-08-22 11:51:20|||||||||4
1724327490000|2024-08-22 11:51:30|||||||||42
1724327500000|2024-08-22 11:51:40|5632.57|5631.87|5632.7|5632|5632.7|5632|5632.57|5631.87|76
1724327510000|2024-08-22 11:51:50|5632.45|5631.75|5632.45|5631.75|5632.7|5632|5632.45|5631.75|42
1724327520000|2024-08-22 11:52:00|5632.32|5631.62|5632.32|5631.62|5632.45|5631.75|5632.2|5631.5|51
1724327530000|2024-08-22 11:52:10|5632.2|5631.5|5632.45|5631.75|5632.45|5631.75|5632.2|5631.5|20
1724327550000|2024-08-22 11:52:30|5632.7|5632|5632.95|5632.25|5632.95|5632.25|5632.7|5632|24
1724327570000|2024-08-22 11:52:50|5632.82|5632.12|5632.95|5632.25|5632.95|5632.25|5632.7|5632|137
1724327580000|2024-08-22 11:53:00|5632.82|5632.12|5632.7|5632|5632.82|5632.12|5632.45|5631.75|26
1724327590000|2024-08-22 11:53:10|5632.57|5631.87|5633.2|5632.5|5633.2|5632.5|5632.45|5631.75|142
1724327600000|2024-08-22 11:53:20|5633.07|5632.37|5632.95|5632.25|5633.2|5632.5|5632.95|5632.25|40
1724327610000|2024-08-22 11:53:30|5633.2|5632.5|5632.95|5632.25|5633.2|5632.5|5632.95|5632.25|52
1724327620000|2024-08-22 11:53:40|5633.07|5632.37|5633.2|5632.5|5633.2|5632.5|5632.95|5632.25|11
1724327630000|2024-08-22 11:53:50|5633.07|5632.37|5633.2|5632.5|5633.2|5632.5|5633.07|5632.37|10
1724327640000|2024-08-22 11:54:00|5633.07|5632.37|5632.95|5632.25|5633.07|5632.37|5632.95|5632.25|24
1724327650000|2024-08-22 11:54:10|5632.7|5632|5632.95|5632.25|5632.95|5632.25|5632.7|5632|27
1724327660000|2024-08-22 11:54:20|5633.2|5632.5|5633.2|5632.5|5633.2|5632.5|5633.07|5632.37|22
1724327670000|2024-08-22 11:54:30|5633.07|5632.37|5632.7|5632|5633.07|5632.37|5632.7|5632|29
1724327680000|2024-08-22 11:54:40|||||||||9
1724327690000|2024-08-22 11:54:50|||||||||2
1724327710000|2024-08-22 11:55:10|||||||||4
1724327720000|2024-08-22 11:55:20|5633.2|5632.5|5633.2|5632.5|5633.2|5632.5|5633.2|5632.5|65
1724327730000|2024-08-22 11:55:30|5633.07|5632.37|5632.2|5631.5|5633.07|5632.37|5631.95|5631.25|174
1724327740000|2024-08-22 11:55:40|||||||||30
1724327750000|2024-08-22 11:55:50|5632.07|5631.37|5632.45|5631.75|5632.45|5631.75|5632.07|5631.37|76
1724327760000|2024-08-22 11:56:00|5632.57|5631.87|5632.45|5631.75|5632.7|5632|5632.45|5631.75|64
1724327770000|2024-08-22 11:56:10|5632.7|5632|5632.7|5632|5632.7|5632|5632.57|5631.87|16
1724327780000|2024-08-22 11:56:20|5632.57|5631.87|5632.7|5632|5632.7|5632|5632.45|5631.75|8
1724327790000|2024-08-22 11:56:30|5632.45|5631.75|5632.2|5631.5|5632.45|5631.75|5632.2|5631.5|32
1724327800000|2024-08-22 11:56:40|5632.32|5631.62|5632.2|5631.5|5632.45|5631.75|5632.2|5631.5|11
1724327810000|2024-08-22 11:56:50|5632.32|5631.62|5632.2|5631.5|5632.45|5631.75|5632.2|5631.5|43
1724327820000|2024-08-22 11:57:00|5632.07|5631.37|5632.2|5631.5|5632.2|5631.5|5631.95|5631.25|109
1724327830000|2024-08-22 11:57:10|5632.07|5631.37|5632.2|5631.5|5632.2|5631.5|5631.95|5631.25|10
1724327840000|2024-08-22 11:57:20|5632.45|5631.75|5632.45|5631.75|5632.45|5631.75|5632.45|5631.75|23
1724327850000|2024-08-22 11:57:30|5632.32|5631.62|5632.32|5631.62|5632.32|5631.62|5632.32|5631.62|18
1724327860000|2024-08-22 11:57:40|5632.2|5631.5|5632.45|5631.75|5632.45|5631.75|5632.2|5631.5|12
1724327870000|2024-08-22 11:57:50|5632.32|5631.62|5632.45|5631.75|5632.45|5631.75|5632.2|5631.5|8
1724327880000|2024-08-22 11:58:00|||||||||3
1724327890000|2024-08-22 11:58:10|5632.57|5631.87|5632.7|5632|5632.7|5632|5632.45|5631.75|44
1724327900000|2024-08-22 11:58:20|5632.57|5631.87|5632.45|5631.75|5632.57|5631.87|5632.45|5631.75|12
1724327910000|2024-08-22 11:58:30|5632.57|5631.87|5632.7|5632|5632.7|5632|5632.57|5631.87|12
1724327920000|2024-08-22 11:58:40|5632.45|5631.75|5632.7|5632|5632.7|5632|5632.45|5631.75|34
1724327940000|2024-08-22 11:59:00|||||||||14
1724327950000|2024-08-22 11:59:10|5632.57|5631.87|5632.45|5631.75|5632.57|5631.87|5632.45|5631.75|19
1724327970000|2024-08-22 11:59:30|5632.32|5631.62|5632.2|5631.5|5632.32|5631.62|5631.95|5631.25|258
1724327980000|2024-08-22 11:59:40|5632.7|5632|5632.45|5631.75|5632.7|5632|5632.45|5631.75|86
1724328000000|2024-08-22 12:00:00|5632.2|5631.5|5632.45|5631.75|5632.45|5631.75|5632.2|5631.5|100
1724328010000|2024-08-22 12:00:10|5632.2|5631.5|5632.45|5631.75|5632.45|5631.75|5632.2|5631.5|36
1724328020000|2024-08-22 12:00:20|5632.2|5631.5|5632.45|5631.75|5632.45|5631.75|5632.2|5631.5|23
1724328030000|2024-08-22 12:00:30|5632.7|5632|5632.7|5632|5632.7|5632|5632.7|5632|50
1724328040000|2024-08-22 12:00:40|5632.82|5632.12|5632.7|5632|5632.95|5632.25|5632.7|5632|25
1724328050000|2024-08-22 12:00:50|5632.45|5631.75|5632.45|5631.75|5632.57|5631.87|5632.2|5631.5|85
1724328060000|2024-08-22 12:01:00|5632.32|5631.62|5632.2|5631.5|5632.32|5631.62|5632.2|5631.5|19
1724328070000|2024-08-22 12:01:10|5632.32|5631.62|5632.2|5631.5|5632.32|5631.62|5632.2|5631.5|16
1724328080000|2024-08-22 12:01:20|5632.32|5631.62|5632.2|5631.5|5632.45|5631.75|5632.2|5631.5|22
1724328090000|2024-08-22 12:01:30|5632.07|5631.37|5631.95|5631.25|5632.07|5631.37|5631.95|5631.25|26
1724328100000|2024-08-22 12:01:40|5632.07|5631.37|5632.2|5631.5|5632.2|5631.5|5631.95|5631.25|60
1724328110000|2024-08-22 12:01:50|5632.32|5631.62|5632.45|5631.75|5632.45|5631.75|5632.32|5631.62|11
1724328130000|2024-08-22 12:02:10|5632.7|5632|5632.7|5632|5632.7|5632|5632.7|5632|30
1724328140000|2024-08-22 12:02:20|||||||||1
1724328150000|2024-08-22 12:02:30|5632.82|5632.12|5632.95|5632.25|5633.07|5632.37|5632.82|5632.12|76
1724328160000|2024-08-22 12:02:40|5632.7|5632|5632.7|5632|5632.95|5632.25|5632.7|5632|46
1724328170000|2024-08-22 12:02:50|5632.45|5631.75|5632.2|5631.5|5632.45|5631.75|5632.2|5631.5|65
1724328180000|2024-08-22 12:03:00|5632.45|5631.75|5632.45|5631.75|5632.45|5631.75|5632.32|5631.62|34
1724328190000|2024-08-22 12:03:10|5632.57|5631.87|5632.45|5631.75|5632.95|5632.25|5632.45|5631.75|51
1724328200000|2024-08-22 12:03:20|5632.57|5631.87|5632.95|5632.25|5632.95|5632.25|5632.57|5631.87|78
1724328210000|2024-08-22 12:03:30|||||||||16
1724328220000|2024-08-22 12:03:40|5633.07|5632.37|5633.2|5632.5|5633.2|5632.5|5633.07|5632.37|21
1724328230000|2024-08-22 12:03:50|5633.07|5632.37|5632.95|5632.25|5633.2|5632.5|5632.95|5632.25|100
1724328240000|2024-08-22 12:04:00|5633.07|5632.37|5632.95|5632.25|5633.07|5632.37|5632.7|5632|15
1724328250000|2024-08-22 12:04:10|5633.07|5632.37|5633.2|5632.5|5633.2|5632.5|5632.95|5632.25|26
1724328260000|2024-08-22 12:04:20|5633.32|5632.62|5634.45|5633.75|5634.45|5633.75|5633.32|5632.62|374
1724328270000|2024-08-22 12:04:30|5634.57|5633.87|5634.45|5633.75|5634.7|5634|5634.45|5633.75|208
1724328280000|2024-08-22 12:04:40|||||||||15
1724328290000|2024-08-22 12:04:50|5634.2|5633.5|5634.2|5633.5|5634.2|5633.5|5633.95|5633.25|156
1724328300000|2024-08-22 12:05:00|5633.95|5633.25|5633.7|5633|5633.95|5633.25|5633.7|5633|125
1724328310000|2024-08-22 12:05:10|5633.82|5633.12|5634.2|5633.5|5634.2|5633.5|5633.82|5633.12|73
1724328320000|2024-08-22 12:05:20|||||||||4
1724328330000|2024-08-22 12:05:30|5633.95|5633.25|5634.2|5633.5|5634.45|5633.75|5633.95|5633.25|234
1724328340000|2024-08-22 12:05:40|5634.7|5634|5634.7|5634|5634.7|5634|5634.7|5634|185
1724328350000|2024-08-22 12:05:50|5634.57|5633.87|5634.95|5634.25|5634.95|5634.25|5634.32|5633.62|211
1724328360000|2024-08-22 12:06:00|5634.7|5634|5634.7|5634|5634.7|5634|5634.7|5634|44
1724328370000|2024-08-22 12:06:10|||||||||3
1724328380000|2024-08-22 12:06:20|||||||||8
1724328390000|2024-08-22 12:06:30|5634.95|5634.25|5634.45|5633.75|5634.95|5634.25|5634.45|5633.75|43
1724328400000|2024-08-22 12:06:40|5634.2|5633.5|5634.2|5633.5|5634.2|5633.5|5634.2|5633.5|41
1724328410000|2024-08-22 12:06:50|5634.07|5633.37|5633.95|5633.25|5634.2|5633.5|5633.95|5633.25|61
1724328420000|2024-08-22 12:07:00|5634.2|5633.5|5634.2|5633.5|5634.32|5633.62|5634.2|5633.5|32
1724328430000|2024-08-22 12:07:10|5634.07|5633.37|5633.7|5633|5634.07|5633.37|5633.7|5633|37
1724328440000|2024-08-22 12:07:20|5633.82|5633.12|5633.95|5633.25|5633.95|5633.25|5633.82|5633.12|10
1724328450000|2024-08-22 12:07:30|5634.2|5633.5|5634.2|5633.5|5634.2|5633.5|5634.2|5633.5|19
1724328470000|2024-08-22 12:07:50|||||||||5
1724328480000|2024-08-22 12:08:00|||||||||2
1724328490000|2024-08-22 12:08:10|5633.95|5633.25|5633.95|5633.25|5634.2|5633.5|5633.95|5633.25|52
1724328500000|2024-08-22 12:08:20|5634.2|5633.5|5634.45|5633.75|5634.45|5633.75|5634.2|5633.5|75
1724328510000|2024-08-22 12:08:30|||||||||34
1724328520000|2024-08-22 12:08:40|5634.57|5633.87|5633.95|5633.25|5634.7|5634|5633.95|5633.25|168
1724328530000|2024-08-22 12:08:50|5634.07|5633.37|5633.95|5633.25|5634.07|5633.37|5633.95|5633.25|20
1724328540000|2024-08-22 12:09:00|5633.82|5633.12|5633.2|5632.5|5633.95|5633.25|5633.2|5632.5|127
1724328550000|2024-08-22 12:09:10|||||||||18
1724328560000|2024-08-22 12:09:20|5633.07|5632.37|5633.07|5632.37|5633.2|5632.5|5632.95|5632.25|56
1724328570000|2024-08-22 12:09:30|5632.95|5632.25|5632.95|5632.25|5633.2|5632.5|5632.95|5632.25|11
1724328580000|2024-08-22 12:09:40|||||||||21
1724328600000|2024-08-22 12:10:00|||||||||11
1724328610000|2024-08-22 12:10:10|5632.7|5632|5632.7|5632|5632.7|5632|5632.7|5632|70
1724328620000|2024-08-22 12:10:20|5632.45|5631.75|5632.2|5631.5|5632.45|5631.75|5632.2|5631.5|63
1724328630000|2024-08-22 12:10:30|5632.32|5631.62|5632.2|5631.5|5632.32|5631.62|5632.2|5631.5|30
1724328640000|2024-08-22 12:10:40|5632.07|5631.37|5632.2|5631.5|5632.2|5631.5|5632.07|5631.37|21
1724328650000|2024-08-22 12:10:50|5632.45|5631.75|5632.45|5631.75|5632.45|5631.75|5632.45|5631.75|28
1724328660000|2024-08-22 12:11:00|5632.2|5631.5|5632.45|5631.75|5632.45|5631.75|5632.2|5631.5|49
1724328670000|2024-08-22 12:11:10|||||||||23
1724328680000|2024-08-22 12:11:20|5632.7|5632|5632.45|5631.75|5632.7|5632|5632.45|5631.75|53
1724328690000|2024-08-22 12:11:30|||||||||3
1724328700000|2024-08-22 12:11:40|5632.32|5631.62|5632.45|5631.75|5632.45|5631.75|5632.2|5631.5|19
1724328710000|2024-08-22 12:11:50|5632.57|5631.87|5632.45|5631.75|5632.57|5631.87|5632.45|5631.75|15
1724328720000|2024-08-22 12:12:00|5632.32|5631.62|5632.2|5631.5|5632.32|5631.62|5632.2|5631.5|20
1724328730000|2024-08-22 12:12:10|||||||||2
1724328740000|2024-08-22 12:12:20|5631.95|5631.25|5631.95|5631.25|5632.2|5631.5|5631.95|5631.25|48
1724328750000|2024-08-22 12:12:30|5632.2|5631.5|5631.95|5631.25|5632.2|5631.5|5631.95|5631.25|120
1724328760000|2024-08-22 12:12:40|5631.45|5630.75|5631.7|5631|5631.95|5631.25|5631.45|5630.75|152
1724328770000|2024-08-22 12:12:50|5631.57|5630.87|5631.45|5630.75|5631.57|5630.87|5631.45|5630.75|19
1724328780000|2024-08-22 12:13:00|5631.32|5630.62|5631.2|5630.5|5631.32|5630.62|5631.2|5630.5|67
1724328790000|2024-08-22 12:13:10|||||||||9
1724328800000|2024-08-22 12:13:20|||||||||18
1724328810000|2024-08-22 12:13:30|||||||||56
1724328820000|2024-08-22 12:13:40|5630.95|5630.25|5630.95|5630.25|5630.95|5630.25|5630.95|5630.25|66
1724328830000|2024-08-22 12:13:50|5630.7|5630|5630.95|5630.25|5630.95|5630.25|5630.7|5630|85
1724328840000|2024-08-22 12:14:00|5631.2|5630.5|5631.2|5630.5|5631.2|5630.5|5631.2|5630.5|29
1724328850000|2024-08-22 12:14:10|5631.32|5630.62|5631.2|5630.5|5631.32|5630.62|5631.2|5630.5|111
1724328860000|2024-08-22 12:14:20|||||||||5
1724328870000|2024-08-22 12:14:30|||||||||33
1724328880000|2024-08-22 12:14:40|||||||||24
1724328890000|2024-08-22 12:14:50|||||||||3
1724328900000|2024-08-22 12:15:00|5630.95|5630.25|5630.95|5630.25|5631.2|5630.5|5630.95|5630.25|123
1724328910000|2024-08-22 12:15:10|5631.07|5630.37|5631.2|5630.5|5631.2|5630.5|5631.07|5630.37|9
1724328920000|2024-08-22 12:15:20|5631.7|5631|5631.7|5631|5631.7|5631|5631.45|5630.75|74
1724328940000|2024-08-22 12:15:40|5631.95|5631.25|5631.95|5631.25|5631.95|5631.25|5631.95|5631.25|33
1724328950000|2024-08-22 12:15:50|5632.07|5631.37|5631.7|5631|5632.07|5631.37|5631.7|5631|36
1724328960000|2024-08-22 12:16:00|5631.45|5630.75|5631.45|5630.75|5631.45|5630.75|5631.45|5630.75|54
1724328970000|2024-08-22 12:16:10|5631.2|5630.5|5631.2|5630.5|5631.2|5630.5|5630.95|5630.25|60
1724328980000|2024-08-22 12:16:20|||||||||7
1724328990000|2024-08-22 12:16:30|||||||||2
1724329000000|2024-08-22 12:16:40|5630.95|5630.25|5630.95|5630.25|5630.95|5630.25|5630.95|5630.25|31
1724329010000|2024-08-22 12:16:50|5630.7|5630|5630.7|5630|5630.7|5630|5630.7|5630|24
1724329020000|2024-08-22 12:17:00|5630.57|5629.87|5630.2|5629.5|5630.7|5630|5630.2|5629.5|120
1724329030000|2024-08-22 12:17:10|5629.95|5629.25|5629.95|5629.25|5629.95|5629.25|5629.95|5629.25|82
1724329040000|2024-08-22 12:17:20|5629.82|5629.12|5629.7|5629|5629.82|5629.12|5629.7|5629|34
1724329050000|2024-08-22 12:17:30|5629.95|5629.25|5629.57|5628.87|5629.95|5629.25|5629.57|5628.87|117
1724329060000|2024-08-22 12:17:40|5629.45|5628.75|5629.7|5629|5629.7|5629|5629.45|5628.75|57
1724329070000|2024-08-22 12:17:50|5629.57|5628.87|5629.45|5628.75|5629.57|5628.87|5629.45|5628.75|22
1724329080000|2024-08-22 12:18:00|5629.7|5629|5629.7|5629|5629.7|5629|5629.7|5629|46
1724329090000|2024-08-22 12:18:10|5629.95|5629.25|5630.2|5629.5|5630.2|5629.5|5629.95|5629.25|81
1724329100000|2024-08-22 12:18:20|5630.07|5629.37|5629.95|5629.25|5630.2|5629.5|5629.95|5629.25|31
1724329110000|2024-08-22 12:18:30|5629.7|5629|5629.7|5629|5629.7|5629|5629.7|5629|34
1724329120000|2024-08-22 12:18:40|5629.82|5629.12|5629.95|5629.25|5629.95|5629.25|5629.82|5629.12|8
1724329130000|2024-08-22 12:18:50|||||||||27
1724329140000|2024-08-22 12:19:00|||||||||2
1724329150000|2024-08-22 12:19:10|5630.07|5629.37|5630.2|5629.5|5630.2|5629.5|5630.07|5629.37|15
1724329160000|2024-08-22 12:19:20|5630.45|5629.75|5630.45|5629.75|5630.45|5629.75|5630.45|5629.75|28
1724329170000|2024-08-22 12:19:30|5630.2|5629.5|5630.45|5629.75|5630.45|5629.75|5630.2|5629.5|22
1724329180000|2024-08-22 12:19:40|5630.32|5629.62|5630.32|5629.62|5630.45|5629.75|5630.2|5629.5|43
1724329190000|2024-08-22 12:19:50|5630.2|5629.5|5630.2|5629.5|5630.2|5629.5|5630.2|5629.5|2
1724329200000|2024-08-22 12:20:00|5630.07|5629.37|5630.45|5629.75|5630.45|5629.75|5630.07|5629.37|24
1724329210000|2024-08-22 12:20:10|5630.7|5630|5630.07|5629.37|5630.7|5630|5630.07|5629.37|127
1724329220000|2024-08-22 12:20:20|5630.2|5629.5|5629.7|5629|5630.2|5629.5|5629.7|5629|49
1724329230000|2024-08-22 12:20:30|5629.45|5628.75|5629.95|5629.25|5629.95|5629.25|5629.45|5628.75|60
1724329240000|2024-08-22 12:20:40|5630.2|5629.5|5630.07|5629.37|5630.2|5629.5|5630.07|5629.37|32
1724329250000|2024-08-22 12:20:50|5629.95|5629.25|5629.95|5629.25|5629.95|5629.25|5629.82|5629.12|30
1724329260000|2024-08-22 12:21:00|||||||||13
1724329270000|2024-08-22 12:21:10|5630.07|5629.37|5630.2|5629.5|5630.2|5629.5|5629.95|5629.25|57
1724329280000|2024-08-22 12:21:20|5630.32|5629.62|5630.45|5629.75|5630.45|5629.75|5630.2|5629.5|75
1724329290000|2024-08-22 12:21:30|5630.2|5629.5|5629.2|5628.5|5630.2|5629.5|5628.95|5628.25|326
1724329300000|2024-08-22 12:21:40|5629.32|5628.62|5629.2|5628.5|5629.57|5628.87|5629.2|5628.5|90
1724329310000|2024-08-22 12:21:50|5629.07|5628.37|5628.95|5628.25|5629.07|5628.37|5628.95|5628.25|31
1724329320000|2024-08-22 12:22:00|5629.07|5628.37|5629.45|5628.75|5629.45|5628.75|5629.07|5628.37|48
1724329330000|2024-08-22 12:22:10|5629.7|5629|5629.7|5629|5629.95|5629.25|5629.7|5629|64
1724329340000|2024-08-22 12:22:20|5629.82|5629.12|5629.95|5629.25|5629.95|5629.25|5629.7|5629|32
1724329350000|2024-08-22 12:22:30|5630.07|5629.37|5630.07|5629.37|5630.07|5629.37|5630.07|5629.37|1
1724329360000|2024-08-22 12:22:40|5630.2|5629.5|5630.2|5629.5|5630.32|5629.62|5629.95|5629.25|85
1724329370000|2024-08-22 12:22:50|5630.32|5629.62|5630.2|5629.5|5630.45|5629.75|5630.2|5629.5|33
1724329380000|2024-08-22 12:23:00|5629.95|5629.25|5629.7|5629|5630.07|5629.37|5629.7|5629|61
1724329390000|2024-08-22 12:23:10|5629.45|5628.75|5629.45|5628.75|5629.45|5628.75|5629.45|5628.75|23
1724329400000|2024-08-22 12:23:20|5629.32|5628.62|5629.45|5628.75|5629.45|5628.75|5629.2|5628.5|71
1724329410000|2024-08-22 12:23:30|5629.32|5628.62|5629.2|5628.5|5629.32|5628.62|5629.2|5628.5|6
1724329420000|2024-08-22 12:23:40|5628.7|5628|5628.7|5628|5628.82|5628.12|5628.7|5628|53
1724329430000|2024-08-22 12:23:50|5628.57|5627.87|5628.95|5628.25|5628.95|5628.25|5628.57|5627.87|126
1724329440000|2024-08-22 12:24:00|5628.82|5628.12|5628.95|5628.25|5629.07|5628.37|5628.82|5628.12|22
1724329450000|2024-08-22 12:24:10|5629.07|5628.37|5629.2|5628.5|5629.2|5628.5|5628.95|5628.25|31
1724329460000|2024-08-22 12:24:20|||||||||2
1724329470000|2024-08-22 12:24:30|5629.32|5628.62|5629.2|5628.5|5629.32|5628.62|5629.2|5628.5|144
1724329480000|2024-08-22 12:24:40|5629.32|5628.62|5629.45|5628.75|5629.45|5628.75|5629.32|5628.62|26
1724329490000|2024-08-22 12:24:50|5629.32|5628.62|5629.2|5628.5|5629.45|5628.75|5629.2|5628.5|27
1724329510000|2024-08-22 12:25:10|5629.32|5628.62|5629.45|5628.75|5629.45|5628.75|5629.2|5628.5|39
1724329520000|2024-08-22 12:25:20|5629.57|5628.87|5629.45|5628.75|5629.7|5629|5629.45|5628.75|59
1724329530000|2024-08-22 12:25:30|5629.32|5628.62|5629.2|5628.5|5629.45|5628.75|5629.2|5628.5|9
1724329540000|2024-08-22 12:25:40|||||||||5
1724329550000|2024-08-22 12:25:50|5629.32|5628.62|5629.45|5628.75|5629.45|5628.75|5629.32|5628.62|24
1724329560000|2024-08-22 12:26:00|5629.7|5629|5629.32|5628.62|5629.7|5629|5629.32|5628.62|45
1724329570000|2024-08-22 12:26:10|5629.45|5628.75|5629.07|5628.37|5629.45|5628.75|5628.95|5628.25|114
1724329580000|2024-08-22 12:26:20|5629.2|5628.5|5628.95|5628.25|5629.2|5628.5|5628.95|5628.25|30
1724329590000|2024-08-22 12:26:30|5629.07|5628.37|5628.95|5628.25|5629.2|5628.5|5628.95|5628.25|15
1724329600000|2024-08-22 12:26:40|5629.07|5628.37|5628.95|5628.25|5629.07|5628.37|5628.7|5628|46
1724329610000|2024-08-22 12:26:50|5629.07|5628.37|5628.95|5628.25|5629.07|5628.37|5628.95|5628.25|169
1724329620000|2024-08-22 12:27:00|5629.07|5628.37|5628.95|5628.25|5629.2|5628.5|5628.95|5628.25|75
1724329630000|2024-08-22 12:27:10|5628.82|5628.12|5628.7|5628|5628.82|5628.12|5628.7|5628|20
1724329640000|2024-08-22 12:27:20|5628.45|5627.75|5628.95|5628.25|5628.95|5628.25|5628.45|5627.75|53
1724329650000|2024-08-22 12:27:30|5629.07|5628.37|5628.7|5628|5629.07|5628.37|5628.7|5628|132
1724329660000|2024-08-22 12:27:40|5628.57|5627.87|5628.7|5628|5628.7|5628|5628.57|5627.87|28
1724329670000|2024-08-22 12:27:50|5628.82|5628.12|5628.95|5628.25|5629.07|5628.37|5628.82|5628.12|137
1724329680000|2024-08-22 12:28:00|5629.07|5628.37|5629.45|5628.75|5629.45|5628.75|5628.95|5628.25|111
1724329690000|2024-08-22 12:28:10|5629.57|5628.87|5629.95|5629.25|5629.95|5629.25|5629.57|5628.87|49
1724329700000|2024-08-22 12:28:20|5629.82|5629.12|5629.82|5629.12|5629.82|5629.12|5629.82|5629.12|33
1724329710000|2024-08-22 12:28:30|5629.7|5629|5629.95|5629.25|5629.95|5629.25|5629.7|5629|52
1724329720000|2024-08-22 12:28:40|5630.07|5629.37|5630.45|5629.75|5630.45|5629.75|5629.95|5629.25|52
1724329730000|2024-08-22 12:28:50|5630.32|5629.62|5629.95|5629.25|5630.32|5629.62|5629.95|5629.25|59
1724329740000|2024-08-22 12:29:00|5630.07|5629.37|5630.2|5629.5|5630.2|5629.5|5629.95|5629.25|28
1724329750000|2024-08-22 12:29:10|5629.95|5629.25|5630.2|5629.5|5630.2|5629.5|5629.95|5629.25|30
1724329760000|2024-08-22 12:29:20|5630.07|5629.37|5630.32|5629.62|5630.32|5629.62|5629.95|5629.25|46
1724329770000|2024-08-22 12:29:30|5630.45|5629.75|5630.7|5630|5630.82|5630.12|5630.45|5629.75|65
1724329780000|2024-08-22 12:29:40|5630.82|5630.12|5630.07|5629.37|5630.82|5630.12|5630.07|5629.37|61
1724329790000|2024-08-22 12:29:50|||||||||10
1724329800000|2024-08-22 12:30:00|5629.95|5629.25|5631.82|5631.12|5632.07|5631.37|5626.2|5625.5|1062
1724329810000|2024-08-22 12:30:10|5631.32|5630.62|5632.45|5631.75|5633.45|5632.75|5630.57|5629.87|474
1724329820000|2024-08-22 12:30:20|5632.32|5631.62|5632.95|5632.25|5632.95|5632.25|5632.07|5631.37|288
1724329830000|2024-08-22 12:30:30|5632.82|5632.12|5633.45|5632.75|5633.7|5633|5632.7|5632|364
1724329840000|2024-08-22 12:30:40|5633.2|5632.5|5634.2|5633.5|5634.2|5633.5|5632.95|5632.25|244
1724329850000|2024-08-22 12:30:50|5634.32|5633.62|5632.95|5632.25|5634.7|5634|5632.95|5632.25|334
1724329860000|2024-08-22 12:31:00|5632.82|5632.12|5633.45|5632.75|5633.7|5633|5632.82|5632.12|149
1724329870000|2024-08-22 12:31:10|5633.32|5632.62|5631.7|5631|5633.45|5632.75|5631.7|5631|291
1724329880000|2024-08-22 12:31:20|5631.95|5631.25|5631.7|5631|5632.2|5631.5|5631.45|5630.75|111
1724329890000|2024-08-22 12:31:30|5631.57|5630.87|5632.57|5631.87|5632.7|5632|5631.45|5630.75|142
1724329900000|2024-08-22 12:31:40|5632.7|5632|5632.45|5631.75|5632.7|5632|5632.2|5631.5|47
1724329910000|2024-08-22 12:31:50|5632.57|5631.87|5632.7|5632|5632.7|5632|5632.45|5631.75|38
1724329920000|2024-08-22 12:32:00|5632.2|5631.5|5631.57|5630.87|5632.2|5631.5|5631.45|5630.75|167
1724329930000|2024-08-22 12:32:10|5631.45|5630.75|5632.2|5631.5|5632.2|5631.5|5631.45|5630.75|117
1724329940000|2024-08-22 12:32:20|5632.32|5631.62|5631.7|5631|5632.45|5631.75|5631.7|5631|78
1724329950000|2024-08-22 12:32:30|5631.82|5631.12|5631.95|5631.25|5632.2|5631.5|5631.57|5630.87|75
1724329960000|2024-08-22 12:32:40|5632.07|5631.37|5632.07|5631.37|5632.32|5631.62|5631.95|5631.25|48
1724329970000|2024-08-22 12:32:50|5631.95|5631.25|5631.7|5631|5632.2|5631.5|5631.7|5631|35
1724329980000|2024-08-22 12:33:00|5631.57|5630.87|5630.32|5629.62|5631.57|5630.87|5630.2|5629.5|262
1724329990000|2024-08-22 12:33:10|5630.2|5629.5|5629.95|5629.25|5630.32|5629.62|5629.7|5629|119
1724330000000|2024-08-22 12:33:20|5629.7|5629|5629.82|5629.12|5629.95|5629.25|5629.7|5629|83
1724330010000|2024-08-22 12:33:30|5629.95|5629.25|5629.45|5628.75|5629.95|5629.25|5629.45|5628.75|43
1724330020000|2024-08-22 12:33:40|5629.32|5628.62|5629.45|5628.75|5629.45|5628.75|5628.7|5628|132
1724330030000|2024-08-22 12:33:50|5629.7|5629|5629.2|5628.5|5629.7|5629|5629.2|5628.5|66
1724330040000|2024-08-22 12:34:00|5629.45|5628.75|5629.45|5628.75|5629.95|5629.25|5629.45|5628.75|85
1724330050000|2024-08-22 12:34:10|5629.57|5628.87|5629.2|5628.5|5629.7|5629|5629.2|5628.5|45
1724330060000|2024-08-22 12:34:20|5629.45|5628.75|5629.07|5628.37|5629.45|5628.75|5628.95|5628.25|35
1724330070000|2024-08-22 12:34:30|5629.2|5628.5|5629.2|5628.5|5629.2|5628.5|5628.7|5628|79
1724330080000|2024-08-22 12:34:40|5629.32|5628.62|5629.7|5629|5629.7|5629|5629.32|5628.62|47
1724330090000|2024-08-22 12:34:50|5629.57|5628.87|5629.95|5629.25|5629.95|5629.25|5629.57|5628.87|30
1724330100000|2024-08-22 12:35:00|5630.2|5629.5|5630.07|5629.37|5630.2|5629.5|5629.95|5629.25|39
1724330110000|2024-08-22 12:35:10|5629.95|5629.25|5629.2|5628.5|5629.95|5629.25|5629.2|5628.5|37
1724330120000|2024-08-22 12:35:20|5629.32|5628.62|5629.45|5628.75|5629.7|5629|5629.32|5628.62|14
1724330130000|2024-08-22 12:35:30|5629.57|5628.87|5629.7|5629|5629.7|5629|5629.45|5628.75|12
1724330140000|2024-08-22 12:35:40|5630.2|5629.5|5630.7|5630|5630.7|5630|5630.2|5629.5|132
1724330150000|2024-08-22 12:35:50|5630.45|5629.75|5630.45|5629.75|5630.7|5630|5630.45|5629.75|54
1724330160000|2024-08-22 12:36:00|5630.7|5630|5630.45|5629.75|5631.2|5630.5|5630.45|5629.75|217
1724330170000|2024-08-22 12:36:10|5630.2|5629.5|5629.45|5628.75|5630.45|5629.75|5629.45|5628.75|91
1724330180000|2024-08-22 12:36:20|5629.32|5628.62|5629.45|5628.75|5629.45|5628.75|5629.07|5628.37|59
1724330190000|2024-08-22 12:36:30|5629.2|5628.5|5629.7|5629|5629.7|5629|5629.2|5628.5|45
1724330200000|2024-08-22 12:36:40|5629.57|5628.87|5629.7|5629|5629.7|5629|5629.57|5628.87|12
1724330210000|2024-08-22 12:36:50|5629.82|5629.12|5629.45|5628.75|5629.82|5629.12|5629.45|5628.75|33
1724330220000|2024-08-22 12:37:00|5629.7|5629|5629.45|5628.75|5629.7|5629|5629.32|5628.62|45
1724330230000|2024-08-22 12:37:10|5629.32|5628.62|5628.95|5628.25|5629.45|5628.75|5628.95|5628.25|31
1724330240000|2024-08-22 12:37:20|5628.7|5628|5626.95|5626.25|5628.7|5628|5626.82|5626.12|342
1724330250000|2024-08-22 12:37:30|5626.82|5626.12|5626.2|5625.5|5627.32|5626.62|5626.2|5625.5|224
1724330260000|2024-08-22 12:37:40|5626.07|5625.37|5626.2|5625.5|5626.45|5625.75|5626.07|5625.37|144
1724330270000|2024-08-22 12:37:50|5626.32|5625.62|5626.2|5625.5|5626.45|5625.75|5625.82|5625.12|82
1724330280000|2024-08-22 12:38:00|5626.45|5625.75|5625.95|5625.25|5626.45|5625.75|5625.7|5625|88
1724330290000|2024-08-22 12:38:10|5626.2|5625.5|5626.95|5626.25|5626.95|5626.25|5626.2|5625.5|166
1724330300000|2024-08-22 12:38:20|5627.07|5626.37|5626.7|5626|5627.07|5626.37|5626.7|5626|51
1724330310000|2024-08-22 12:38:30|5626.95|5626.25|5626.95|5626.25|5627.2|5626.5|5626.95|5626.25|98
1724330320000|2024-08-22 12:38:40|5626.7|5626|5626.95|5626.25|5627.2|5626.5|5626.7|5626|52
1724330330000|2024-08-22 12:38:50|5627.2|5626.5|5627.2|5626.5|5627.2|5626.5|5627.2|5626.5|48
1724330340000|2024-08-22 12:39:00|5627.32|5626.62|5627.2|5626.5|5628.07|5627.37|5627.2|5626.5|129
1724330350000|2024-08-22 12:39:10|5626.95|5626.25|5627.45|5626.75|5627.45|5626.75|5626.95|5626.25|66
1724330360000|2024-08-22 12:39:20|5627.57|5626.87|5627.95|5627.25|5627.95|5627.25|5627.57|5626.87|70
1724330370000|2024-08-22 12:39:30|5628.07|5627.37|5627.95|5627.25|5628.07|5627.37|5627.95|5627.25|19
1724330380000|2024-08-22 12:39:40|5627.82|5627.12|5627.7|5627|5627.95|5627.25|5627.57|5626.87|49
1724330390000|2024-08-22 12:39:50|5627.57|5626.87|5627.2|5626.5|5627.7|5627|5627.2|5626.5|38
1724330400000|2024-08-22 12:40:00|5627.45|5626.75|5627.7|5627|5628.2|5627.5|5627.2|5626.5|106
1724330410000|2024-08-22 12:40:10|5627.82|5627.12|5627.95|5627.25|5627.95|5627.25|5627.45|5626.75|26
1724330420000|2024-08-22 12:40:20|5627.82|5627.12|5627.45|5626.75|5627.82|5627.12|5627.45|5626.75|45
1724330430000|2024-08-22 12:40:30|5627.7|5627|5627.45|5626.75|5627.7|5627|5627.45|5626.75|8
1724330440000|2024-08-22 12:40:40|5627.57|5626.87|5627.7|5627|5627.7|5627|5627.57|5626.87|27
1724330450000|2024-08-22 12:40:50|5627.82|5627.12|5628.7|5628|5628.7|5628|5627.7|5627|132
1724330460000|2024-08-22 12:41:00|5628.57|5627.87|5628.2|5627.5|5628.57|5627.87|5628.2|5627.5|66
1724330470000|2024-08-22 12:41:10|5628.32|5627.62|5627.95|5627.25|5628.45|5627.75|5627.7|5627|90
1724330480000|2024-08-22 12:41:20|5628.07|5627.37|5628.45|5627.75|5628.7|5628|5628.07|5627.37|53
1724330490000|2024-08-22 12:41:30|5628.32|5627.62|5628.2|5627.5|5628.32|5627.62|5628.2|5627.5|37
1724330500000|2024-08-22 12:41:40|5628.07|5627.37|5628.95|5628.25|5628.95|5628.25|5628.07|5627.37|53
1724330510000|2024-08-22 12:41:50|5629.2|5628.5|5629.82|5629.12|5629.82|5629.12|5628.95|5628.25|163
1724330520000|2024-08-22 12:42:00|5629.7|5629|5629.95|5629.25|5630.2|5629.5|5629.45|5628.75|97
1724330530000|2024-08-22 12:42:10|5630.2|5629.5|5630.2|5629.5|5630.2|5629.5|5629.95|5629.25|26
1724330540000|2024-08-22 12:42:20|5630.07|5629.37|5629.95|5629.25|5630.2|5629.5|5629.95|5629.25|26
1724330550000|2024-08-22 12:42:30|5630.07|5629.37|5630.2|5629.5|5630.2|5629.5|5629.95|5629.25|16
1724330560000|2024-08-22 12:42:40|5630.07|5629.37|5630.2|5629.5|5630.45|5629.75|5629.95|5629.25|99
1724330570000|2024-08-22 12:42:50|5630.07|5629.37|5629.7|5629|5630.2|5629.5|5629.45|5628.75|186
1724330580000|2024-08-22 12:43:00|5629.82|5629.12|5629.45|5628.75|5629.82|5629.12|5629.45|5628.75|41
1724330590000|2024-08-22 12:43:10|5629.32|5628.62|5629.45|5628.75|5629.45|5628.75|5629.2|5628.5|55
1724330600000|2024-08-22 12:43:20|5629.7|5629|5629.7|5629|5629.7|5629|5629.7|5629|16
1724330610000|2024-08-22 12:43:30|||||||||3
1724330620000|2024-08-22 12:43:40|5629.45|5628.75|5629.7|5629|5629.7|5629|5629.45|5628.75|36
1724330630000|2024-08-22 12:43:50|5629.57|5628.87|5629.45|5628.75|5629.57|5628.87|5629.45|5628.75|13
1724330640000|2024-08-22 12:44:00|5629.2|5628.5|5629.2|5628.5|5629.45|5628.75|5628.95|5628.25|27
1724330650000|2024-08-22 12:44:10|5629.07|5628.37|5628.2|5627.5|5629.07|5628.37|5628.2|5627.5|105
1724330660000|2024-08-22 12:44:20|5628.45|5627.75|5628.95|5628.25|5629.2|5628.5|5628.45|5627.75|60
1724330670000|2024-08-22 12:44:30|||||||||4
1724330680000|2024-08-22 12:44:40|5629.07|5628.37|5629.45|5628.75|5629.45|5628.75|5628.95|5628.25|31
1724330690000|2024-08-22 12:44:50|5629.7|5629|5630.2|5629.5|5630.2|5629.5|5629.7|5629|170
1724330700000|2024-08-22 12:45:00|5630.32|5629.62|5630.2|5629.5|5630.45|5629.75|5630.2|5629.5|28
1724330710000|2024-08-22 12:45:10|5629.95|5629.25|5629.7|5629|5629.95|5629.25|5629.7|5629|41
1724330720000|2024-08-22 12:45:20|5629.45|5628.75|5628.45|5627.75|5629.45|5628.75|5628.45|5627.75|107
1724330730000|2024-08-22 12:45:30|5628.57|5627.87|5628.57|5627.87|5628.57|5627.87|5628.57|5627.87|27
1724330740000|2024-08-22 12:45:40|5628.7|5628|5628.2|5627.5|5628.95|5628.25|5628.2|5627.5|57
1724330750000|2024-08-22 12:45:50|5628.32|5627.62|5628.45|5627.75|5628.45|5627.75|5628.2|5627.5|36
1724330760000|2024-08-22 12:46:00|5628.32|5627.62|5627.95|5627.25|5628.32|5627.62|5627.95|5627.25|16
1724330770000|2024-08-22 12:46:10|5627.7|5627|5627.45|5626.75|5627.7|5627|5627.45|5626.75|69
1724330780000|2024-08-22 12:46:20|5627.57|5626.87|5627.7|5627|5627.95|5627.25|5627.45|5626.75|40
1724330790000|2024-08-22 12:46:30|5627.45|5626.75|5627.7|5627|5627.7|5627|5627.45|5626.75|24
1724330800000|2024-08-22 12:46:40|5627.45|5626.75|5627.45|5626.75|5627.45|5626.75|5627.45|5626.75|24
1724330810000|2024-08-22 12:46:50|5627.57|5626.87|5627.95|5627.25|5628.2|5627.5|5627.57|5626.87|33
1724330820000|2024-08-22 12:47:00|5628.2|5627.5|5628.45|5627.75|5628.45|5627.75|5628.2|5627.5|54
1724330830000|2024-08-22 12:47:10|5628.7|5628|5628.95|5628.25|5628.95|5628.25|5628.7|5628|61
1724330840000|2024-08-22 12:47:20|5628.7|5628|5628.95|5628.25|5628.95|5628.25|5628.7|5628|31
1724330850000|2024-08-22 12:47:30|5629.07|5628.37|5629.2|5628.5|5629.45|5628.75|5629.07|5628.37|25
1724330860000|2024-08-22 12:47:40|5628.95|5628.25|5629.2|5628.5|5629.2|5628.5|5628.95|5628.25|22
1724330870000|2024-08-22 12:47:50|5628.95|5628.25|5629.45|5628.75|5629.45|5628.75|5628.95|5628.25|20
1724330880000|2024-08-22 12:48:00|5629.7|5629|5629.7|5629|5629.7|5629|5629.7|5629|16
1724330890000|2024-08-22 12:48:10|5629.57|5628.87|5629.7|5629|5629.7|5629|5629.57|5628.87|22
1724330900000|2024-08-22 12:48:20|5629.95|5629.25|5629.95|5629.25|5629.95|5629.25|5629.95|5629.25|24
1724330910000|2024-08-22 12:48:30|5630.07|5629.37|5629.7|5629|5630.2|5629.5|5629.7|5629|33
1724330920000|2024-08-22 12:48:40|5629.82|5629.12|5629.82|5629.12|5629.95|5629.25|5629.7|5629|7
1724330930000|2024-08-22 12:48:50|5629.7|5629|5629.45|5628.75|5629.95|5629.25|5629.45|5628.75|19
1724330940000|2024-08-22 12:49:00|5629.57|5628.87|5629.7|5629|5629.7|5629|5629.45|5628.75|10
1724330950000|2024-08-22 12:49:10|5629.57|5628.87|5629.7|5629|5629.7|5629|5629.45|5628.75|26
1724330960000|2024-08-22 12:49:20|5629.95|5629.25|5629.7|5629|5629.95|5629.25|5629.7|5629|30
1724330970000|2024-08-22 12:49:30|5629.95|5629.25|5629.95|5629.25|5629.95|5629.25|5629.95|5629.25|42
1724330980000|2024-08-22 12:49:40|5630.45|5629.75|5630.45|5629.75|5630.45|5629.75|5630.45|5629.75|21
1724330990000|2024-08-22 12:49:50|5630.57|5629.87|5630.95|5630.25|5630.95|5630.25|5630.57|5629.87|65
1724331000000|2024-08-22 12:50:00|5630.7|5630|5630.45|5629.75|5630.7|5630|5630.45|5629.75|31
1724331010000|2024-08-22 12:50:10|5630.2|5629.5|5630.2|5629.5|5630.32|5629.62|5630.2|5629.5|42
1724331020000|2024-08-22 12:50:20|5630.32|5629.62|5630.95|5630.25|5630.95|5630.25|5630.32|5629.62|61
1724331030000|2024-08-22 12:50:30|5630.7|5630|5630.7|5630|5630.95|5630.25|5630.7|5630|91
1724331040000|2024-08-22 12:50:40|5630.82|5630.12|5630.45|5629.75|5630.95|5630.25|5630.45|5629.75|50
1724331050000|2024-08-22 12:50:50|||||||||1
1724331060000|2024-08-22 12:51:00|5630.57|5629.87|5631.2|5630.5|5631.2|5630.5|5630.57|5629.87|39
1724331070000|2024-08-22 12:51:10|5631.32|5630.62|5631.2|5630.5|5631.32|5630.62|5631.2|5630.5|47
1724331080000|2024-08-22 12:51:20|5631.45|5630.75|5631.45|5630.75|5631.45|5630.75|5631.45|5630.75|6
1724331090000|2024-08-22 12:51:30|5631.7|5631|5631.95|5631.25|5632.07|5631.37|5631.7|5631|190
1724331100000|2024-08-22 12:51:40|||||||||18
1724331110000|2024-08-22 12:51:50|5632.07|5631.37|5631.7|5631|5632.07|5631.37|5631.7|5631|42
1724331120000|2024-08-22 12:52:00|5631.45|5630.75|5631.95|5631.25|5631.95|5631.25|5631.45|5630.75|78
1724331130000|2024-08-22 12:52:10|5631.7|5631|5631.95|5631.25|5631.95|5631.25|5631.7|5631|74
1724331140000|2024-08-22 12:52:20|5632.07|5631.37|5631.95|5631.25|5632.2|5631.5|5631.95|5631.25|41
1724331150000|2024-08-22 12:52:30|5632.2|5631.5|5631.95|5631.25|5632.2|5631.5|5631.95|5631.25|107
1724331160000|2024-08-22 12:52:40|5632.07|5631.37|5632.2|5631.5|5632.2|5631.5|5632.07|5631.37|9
1724331170000|2024-08-22 12:52:50|5632.32|5631.62|5631.95|5631.25|5632.32|5631.62|5631.95|5631.25|71
1724331180000|2024-08-22 12:53:00|5632.07|5631.37|5631.95|5631.25|5632.07|5631.37|5631.95|5631.25|103
1724331190000|2024-08-22 12:53:10|5631.7|5631|5631.7|5631|5631.7|5631|5631.45|5630.75|57
1724331200000|2024-08-22 12:53:20|5631.57|5630.87|5631.7|5631|5631.7|5631|5631.57|5630.87|17
1724331210000|2024-08-22 12:53:30|||||||||48
1724331220000|2024-08-22 12:53:40|5631.82|5631.12|5631.7|5631|5631.95|5631.25|5631.7|5631|55
1724331230000|2024-08-22 12:53:50|5631.95|5631.25|5631.95|5631.25|5632.07|5631.37|5631.95|5631.25|27
1724331240000|2024-08-22 12:54:00|5632.2|5631.5|5632.2|5631.5|5632.2|5631.5|5631.95|5631.25|116
1724331250000|2024-08-22 12:54:10|5632.32|5631.62|5632.45|5631.75|5632.45|5631.75|5632.32|5631.62|22
1724331260000|2024-08-22 12:54:20|5632.32|5631.62|5632.45|5631.75|5632.45|5631.75|5632.2|5631.5|41
1724331270000|2024-08-22 12:54:30|5632.7|5632|5632.7|5632|5632.82|5632.12|5632.57|5631.87|76
1724331280000|2024-08-22 12:54:40|||||||||13
1724331290000|2024-08-22 12:54:50|5632.45|5631.75|5632.45|5631.75|5632.45|5631.75|5632.45|5631.75|38
1724331300000|2024-08-22 12:55:00|5632.2|5631.5|5632.2|5631.5|5632.32|5631.62|5632.2|5631.5|61
1724331310000|2024-08-22 12:55:10|5632.32|5631.62|5632.45|5631.75|5632.45|5631.75|5632.2|5631.5|22
1724331320000|2024-08-22 12:55:20|5632.32|5631.62|5631.7|5631|5632.32|5631.62|5631.7|5631|111
1724331330000|2024-08-22 12:55:30|5631.45|5630.75|5631.2|5630.5|5631.45|5630.75|5631.2|5630.5|153
1724331340000|2024-08-22 12:55:40|5631.45|5630.75|5631.7|5631|5631.95|5631.25|5631.45|5630.75|76
1724331350000|2024-08-22 12:55:50|5631.45|5630.75|5631.7|5631|5631.7|5631|5631.45|5630.75|24
1724331360000|2024-08-22 12:56:00|5631.95|5631.25|5631.95|5631.25|5631.95|5631.25|5631.7|5631|26
1724331370000|2024-08-22 12:56:10|5631.82|5631.12|5632.2|5631.5|5632.2|5631.5|5631.7|5631|35
1724331380000|2024-08-22 12:56:20|5632.32|5631.62|5632.45|5631.75|5632.45|5631.75|5631.95|5631.25|160
1724331390000|2024-08-22 12:56:30|||||||||1
1724331400000|2024-08-22 12:56:40|||||||||50
1724331410000|2024-08-22 12:56:50|5632.32|5631.62|5632.7|5632|5632.7|5632|5632.32|5631.62|21
1724331420000|2024-08-22 12:57:00|||||||||6
1724331430000|2024-08-22 12:57:10|5632.82|5632.12|5632.95|5632.25|5632.95|5632.25|5632.82|5632.12|16
1724331440000|2024-08-22 12:57:20|||||||||8
1724331450000|2024-08-22 12:57:30|5632.7|5632|5632.95|5632.25|5632.95|5632.25|5632.7|5632|26
1724331460000|2024-08-22 12:57:40|5632.7|5632|5632.95|5632.25|5632.95|5632.25|5632.57|5631.87|63
1724331470000|2024-08-22 12:57:50|5633.07|5632.37|5633.2|5632.5|5633.2|5632.5|5633.07|5632.37|9
1724331480000|2024-08-22 12:58:00|5633.32|5632.62|5633.45|5632.75|5633.45|5632.75|5633.32|5632.62|54
1724331490000|2024-08-22 12:58:10|||||||||6
1724331500000|2024-08-22 12:58:20|||||||||34
1724331510000|2024-08-22 12:58:30|5633.2|5632.5|5633.2|5632.5|5633.32|5632.62|5633.2|5632.5|30
1724331520000|2024-08-22 12:58:40|5633.32|5632.62|5633.45|5632.75|5633.45|5632.75|5633.32|5632.62|54
1724331530000|2024-08-22 12:58:50|5633.32|5632.62|5633.45|5632.75|5633.45|5632.75|5633.2|5632.5|55
1724331540000|2024-08-22 12:59:00|5633.32|5632.62|5633.45|5632.75|5633.7|5633|5633.32|5632.62|70
1724331550000|2024-08-22 12:59:10|5633.7|5633|5633.7|5633|5633.7|5633|5633.45|5632.75|46
1724331560000|2024-08-22 12:59:20|||||||||79
1724331570000|2024-08-22 12:59:30|5633.45|5632.75|5633.45|5632.75|5633.45|5632.75|5633.45|5632.75|24
1724331580000|2024-08-22 12:59:40|5633.2|5632.5|5633.7|5633|5633.7|5633|5633.2|5632.5|94
1724331590000|2024-08-22 12:59:50|5633.95|5633.25|5633.95|5633.25|5633.95|5633.25|5633.95|5633.25|79
1724331600000|2024-08-22 13:00:00|5634.45|5633.75|5633.95|5633.25|5634.45|5633.75|5633.95|5633.25|259
1724331610000|2024-08-22 13:00:10|5633.7|5633|5634.45|5633.75|5634.45|5633.75|5633.7|5633|75
1724331620000|2024-08-22 13:00:20|5634.32|5633.62|5634.45|5633.75|5634.45|5633.75|5634.2|5633.5|64
1724331630000|2024-08-22 13:00:30|5634.7|5634|5634.95|5634.25|5635.07|5634.37|5634.7|5634|285
1724331640000|2024-08-22 13:00:40|5634.82|5634.12|5634.45|5633.75|5634.82|5634.12|5634.32|5633.62|105
1724331650000|2024-08-22 13:00:50|5634.32|5633.62|5634.7|5634|5634.7|5634|5634.2|5633.5|85
1724331660000|2024-08-22 13:01:00|5634.45|5633.75|5634.95|5634.25|5634.95|5634.25|5634.45|5633.75|75
1724331670000|2024-08-22 13:01:10|5634.7|5634|5634.95|5634.25|5634.95|5634.25|5634.45|5633.75|86
1724331680000|2024-08-22 13:01:20|5634.82|5634.12|5634.45|5633.75|5634.82|5634.12|5634.2|5633.5|53
1724331690000|2024-08-22 13:01:30|5634.7|5634|5634.7|5634|5634.95|5634.25|5634.57|5633.87|49
1724331700000|2024-08-22 13:01:40|5634.82|5634.12|5635.2|5634.5|5635.2|5634.5|5634.82|5634.12|28
1724331710000|2024-08-22 13:01:50|5635.07|5634.37|5635.45|5634.75|5635.45|5634.75|5635.07|5634.37|30
1724331720000|2024-08-22 13:02:00|5635.2|5634.5|5635.2|5634.5|5635.45|5634.75|5635.2|5634.5|58
1724331730000|2024-08-22 13:02:10|5635.32|5634.62|5635.32|5634.62|5635.45|5634.75|5635.2|5634.5|33
1724331740000|2024-08-22 13:02:20|5635.45|5634.75|5635.2|5634.5|5635.45|5634.75|5635.2|5634.5|18
1724331750000|2024-08-22 13:02:30|5634.95|5634.25|5634.7|5634|5634.95|5634.25|5634.45|5633.75|63
1724331760000|2024-08-22 13:02:40|5634.57|5633.87|5634.7|5634|5634.7|5634|5634.57|5633.87|22
1724331770000|2024-08-22 13:02:50|5634.95|5634.25|5634.95|5634.25|5634.95|5634.25|5634.95|5634.25|20
1724331780000|2024-08-22 13:03:00|5635.2|5634.5|5635.45|5634.75|5635.45|5634.75|5635.2|5634.5|40
1724331790000|2024-08-22 13:03:10|5635.2|5634.5|5635.2|5634.5|5635.2|5634.5|5634.95|5634.25|38
1724331800000|2024-08-22 13:03:20|||||||||5
1724331810000|2024-08-22 13:03:30|5634.95|5634.25|5634.7|5634|5634.95|5634.25|5634.7|5634|78
1724331820000|2024-08-22 13:03:40|5634.57|5633.87|5634.7|5634|5634.7|5634|5634.57|5633.87|32
1724331830000|2024-08-22 13:03:50|5634.82|5634.12|5634.82|5634.12|5634.95|5634.25|5634.7|5634|42
1724331840000|2024-08-22 13:04:00|5634.95|5634.25|5635.2|5634.5|5635.45|5634.75|5634.95|5634.25|62
1724331850000|2024-08-22 13:04:10|5634.95|5634.25|5635.2|5634.5|5635.2|5634.5|5634.95|5634.25|27
1724331860000|2024-08-22 13:04:20|5635.32|5634.62|5635.7|5635|5635.7|5635|5635.32|5634.62|63
1724331870000|2024-08-22 13:04:30|5635.57|5634.87|5635.95|5635.25|5636.2|5635.5|5635.45|5634.75|207
1724331880000|2024-08-22 13:04:40|5636.07|5635.37|5636.2|5635.5|5636.2|5635.5|5635.95|5635.25|30
1724331890000|2024-08-22 13:04:50|5636.45|5635.75|5636.45|5635.75|5636.95|5636.25|5636.2|5635.5|283
1724331900000|2024-08-22 13:05:00|5636.2|5635.5|5636.2|5635.5|5636.2|5635.5|5635.95|5635.25|145
1724331910000|2024-08-22 13:05:10|5635.95|5635.25|5635.45|5634.75|5635.95|5635.25|5635.45|5634.75|141
1724331920000|2024-08-22 13:05:20|5635.2|5634.5|5635.2|5634.5|5635.2|5634.5|5634.95|5634.25|90
1724331930000|2024-08-22 13:05:30|5635.07|5634.37|5635.07|5634.37|5635.2|5634.5|5635.07|5634.37|26
1724331940000|2024-08-22 13:05:40|5634.95|5634.25|5634.2|5633.5|5634.95|5634.25|5634.2|5633.5|170
1724331950000|2024-08-22 13:05:50|5634.45|5633.75|5633.95|5633.25|5634.45|5633.75|5633.95|5633.25|181
1724331960000|2024-08-22 13:06:00|5633.7|5633|5634.2|5633.5|5634.2|5633.5|5633.7|5633|138
1724331970000|2024-08-22 13:06:10|||||||||25
1724331980000|2024-08-22 13:06:20|5634.32|5633.62|5633.95|5633.25|5634.45|5633.75|5633.7|5633|113
1724331990000|2024-08-22 13:06:30|5634.2|5633.5|5634.45|5633.75|5634.45|5633.75|5634.07|5633.37|38
1724332000000|2024-08-22 13:06:40|5634.57|5633.87|5634.7|5634|5634.7|5634|5634.45|5633.75|102
1724332010000|2024-08-22 13:06:50|5634.57|5633.87|5634.45|5633.75|5634.7|5634|5634.2|5633.5|103
1724332020000|2024-08-22 13:07:00|5634.32|5633.62|5634.95|5634.25|5634.95|5634.25|5634.2|5633.5|117
1724332030000|2024-08-22 13:07:10|5635.07|5634.37|5634.95|5634.25|5635.2|5634.5|5634.95|5634.25|31
1724332040000|2024-08-22 13:07:20|||||||||47
1724332050000|2024-08-22 13:07:30|5634.7|5634|5633.57|5632.87|5634.7|5634|5633.45|5632.75|200
1724332060000|2024-08-22 13:07:40|5633.45|5632.75|5633.45|5632.75|5633.7|5633|5633.45|5632.75|73
1724332070000|2024-08-22 13:07:50|5633.7|5633|5633.7|5633|5633.82|5633.12|5633.7|5633|48
1724332080000|2024-08-22 13:08:00|5633.45|5632.75|5633.45|5632.75|5633.45|5632.75|5633.45|5632.75|39
1724332090000|2024-08-22 13:08:10|5633.32|5632.62|5633.45|5632.75|5633.57|5632.87|5633.2|5632.5|242
1724332100000|2024-08-22 13:08:20|5633.32|5632.62|5633.2|5632.5|5633.45|5632.75|5633.2|5632.5|74
1724332110000|2024-08-22 13:08:30|5633.32|5632.62|5633.2|5632.5|5633.45|5632.75|5633.2|5632.5|137
1724332120000|2024-08-22 13:08:40|5633.32|5632.62|5633.45|5632.75|5633.7|5633|5633.2|5632.5|105
1724332130000|2024-08-22 13:08:50|5633.32|5632.62|5633.32|5632.62|5633.45|5632.75|5633.2|5632.5|37
1724332140000|2024-08-22 13:09:00|5633.2|5632.5|5634.2|5633.5|5634.32|5633.62|5633.2|5632.5|141
1724332150000|2024-08-22 13:09:10|5634.32|5633.62|5634.07|5633.37|5634.45|5633.75|5633.95|5633.25|127
1724332160000|2024-08-22 13:09:20|5634.2|5633.5|5633.7|5633|5634.2|5633.5|5633.7|5633|29
1724332170000|2024-08-22 13:09:30|5633.57|5632.87|5633.7|5633|5633.7|5633|5633.45|5632.75|23
1724332180000|2024-08-22 13:09:40|||||||||14
1724332190000|2024-08-22 13:09:50|5633.57|5632.87|5633.7|5633|5633.7|5633|5633.57|5632.87|35
1724332200000|2024-08-22 13:10:00|5633.45|5632.75|5633.32|5632.62|5633.45|5632.75|5633.32|5632.62|37
1724332210000|2024-08-22 13:10:10|5633.2|5632.5|5633.45|5632.75|5633.45|5632.75|5633.07|5632.37|54
1724332220000|2024-08-22 13:10:20|5633.7|5633|5633.95|5633.25|5634.07|5633.37|5633.45|5632.75|54
1724332230000|2024-08-22 13:10:30|5633.7|5633|5633.7|5633|5633.95|5633.25|5633.7|5633|52
1724332240000|2024-08-22 13:10:40|5633.82|5633.12|5633.95|5633.25|5633.95|5633.25|5633.82|5633.12|6
1724332250000|2024-08-22 13:10:50|5634.07|5633.37|5633.95|5633.25|5634.07|5633.37|5633.95|5633.25|7
1724332260000|2024-08-22 13:11:00|5634.07|5633.37|5634.2|5633.5|5634.2|5633.5|5634.07|5633.37|3
1724332270000|2024-08-22 13:11:10|5633.7|5633|5633.7|5633|5633.7|5633|5633.45|5632.75|57
1724332280000|2024-08-22 13:11:20|5633.45|5632.75|5633.7|5633|5633.7|5633|5633.45|5632.75|44
1724332290000|2024-08-22 13:11:30|||||||||1
1724332300000|2024-08-22 13:11:40|5633.57|5632.87|5633.7|5633|5633.82|5633.12|5633.45|5632.75|110
1724332310000|2024-08-22 13:11:50|5633.57|5632.87|5633.45|5632.75|5633.57|5632.87|5633.45|5632.75|42
1724332320000|2024-08-22 13:12:00|5633.7|5633|5633.57|5632.87|5633.7|5633|5633.57|5632.87|43
1724332330000|2024-08-22 13:12:10|5633.45|5632.75|5633.45|5632.75|5633.7|5633|5633.45|5632.75|154
1724332340000|2024-08-22 13:12:20|5633.7|5633|5633.95|5633.25|5633.95|5633.25|5633.7|5633|69
1724332350000|2024-08-22 13:12:30|5633.82|5633.12|5633.95|5633.25|5633.95|5633.25|5633.7|5633|189
1724332360000|2024-08-22 13:12:40|5634.2|5633.5|5634.2|5633.5|5634.2|5633.5|5633.95|5633.25|53
1724332370000|2024-08-22 13:12:50|5634.07|5633.37|5633.95|5633.25|5634.07|5633.37|5633.95|5633.25|13
1724332380000|2024-08-22 13:13:00|5634.07|5633.37|5634.2|5633.5|5634.2|5633.5|5634.07|5633.37|15
1724332390000|2024-08-22 13:13:10|5634.32|5633.62|5634.45|5633.75|5634.45|5633.75|5634.32|5633.62|27
1724332400000|2024-08-22 13:13:20|5634.7|5634|5633.95|5633.25|5634.7|5634|5633.95|5633.25|88
1724332410000|2024-08-22 13:13:30|5634.07|5633.37|5633.95|5633.25|5634.2|5633.5|5633.95|5633.25|32
1724332420000|2024-08-22 13:13:40|5634.07|5633.37|5634.2|5633.5|5634.2|5633.5|5633.95|5633.25|53
1724332430000|2024-08-22 13:13:50|5633.95|5633.25|5633.95|5633.25|5634.2|5633.5|5633.95|5633.25|70
1724332440000|2024-08-22 13:14:00|5634.07|5633.37|5633.95|5633.25|5634.2|5633.5|5633.82|5633.12|34
1724332450000|2024-08-22 13:14:10|5633.7|5633|5633.7|5633|5633.7|5633|5633.7|5633|17
1724332460000|2024-08-22 13:14:20|5633.82|5633.12|5633.2|5632.5|5633.82|5633.12|5633.2|5632.5|52
1724332470000|2024-08-22 13:14:30|5633.32|5632.62|5633.57|5632.87|5633.7|5633|5633.2|5632.5|79
1724332480000|2024-08-22 13:14:40|5633.7|5633|5633.57|5632.87|5633.7|5633|5633.45|5632.75|19
1724332490000|2024-08-22 13:14:50|5633.7|5633|5633.2|5632.5|5633.7|5633|5633.2|5632.5|58
1724332500000|2024-08-22 13:15:00|5633.45|5632.75|5633.95|5633.25|5633.95|5633.25|5633.45|5632.75|38
1724332510000|2024-08-22 13:15:10|5634.07|5633.37|5634.45|5633.75|5634.45|5633.75|5634.07|5633.37|28
1724332520000|2024-08-22 13:15:20|5634.32|5633.62|5634.2|5633.5|5634.32|5633.62|5634.2|5633.5|46
1724332530000|2024-08-22 13:15:30|5634.07|5633.37|5634.2|5633.5|5634.2|5633.5|5634.07|5633.37|45
1724332540000|2024-08-22 13:15:40|5634.45|5633.75|5634.45|5633.75|5634.45|5633.75|5634.2|5633.5|118
1724332550000|2024-08-22 13:15:50|5634.7|5634|5634.7|5634|5634.7|5634|5634.57|5633.87|48
1724332560000|2024-08-22 13:16:00|5634.95|5634.25|5635.2|5634.5|5635.2|5634.5|5634.95|5634.25|65
1724332570000|2024-08-22 13:16:10|5635.07|5634.37|5635.2|5634.5|5635.45|5634.75|5634.95|5634.25|100
1724332580000|2024-08-22 13:16:20|5634.95|5634.25|5634.95|5634.25|5634.95|5634.25|5634.95|5634.25|37
1724332590000|2024-08-22 13:16:30|5635.07|5634.37|5635.45|5634.75|5635.7|5635|5635.07|5634.37|54
1724332600000|2024-08-22 13:16:40|||||||||8
1724332610000|2024-08-22 13:16:50|5635.7|5635|5635.7|5635|5635.7|5635|5635.7|5635|36
1724332620000|2024-08-22 13:17:00|5635.57|5634.87|5635.45|5634.75|5635.7|5635|5635.2|5634.5|72
1724332640000|2024-08-22 13:17:20|5635.2|5634.5|5635.45|5634.75|5635.7|5635|5635.2|5634.5|73
1724332650000|2024-08-22 13:17:30|5635.7|5635|5635.45|5634.75|5635.7|5635|5635.45|5634.75|57
1724332660000|2024-08-22 13:17:40|5635.57|5634.87|5635.7|5635|5636.2|5635.5|5635.57|5634.87|115
1724332670000|2024-08-22 13:17:50|5635.57|5634.87|5635.7|5635|5635.7|5635|5635.45|5634.75|30
1724332680000|2024-08-22 13:18:00|5635.82|5635.12|5635.95|5635.25|5635.95|5635.25|5635.7|5635|32
1724332690000|2024-08-22 13:18:10|5635.7|5635|5635.95|5635.25|5635.95|5635.25|5635.7|5635|24
1724332700000|2024-08-22 13:18:20|5636.2|5635.5|5636.7|5636|5636.82|5636.12|5636.2|5635.5|167
1724332710000|2024-08-22 13:18:30|5636.45|5635.75|5636.45|5635.75|5636.45|5635.75|5636.45|5635.75|123
1724332720000|2024-08-22 13:18:40|5636.57|5635.87|5636.7|5636|5636.82|5636.12|5636.57|5635.87|65
1724332730000|2024-08-22 13:18:50|5636.82|5636.12|5636.7|5636|5636.82|5636.12|5636.7|5636|55
1724332740000|2024-08-22 13:19:00|5636.57|5635.87|5636.45|5635.75|5636.57|5635.87|5636.45|5635.75|29
1724332750000|2024-08-22 13:19:10|5636.32|5635.62|5636.32|5635.62|5636.32|5635.62|5636.2|5635.5|67
1724332760000|2024-08-22 13:19:20|5636.45|5635.75|5636.57|5635.87|5636.57|5635.87|5636.45|5635.75|32
1724332770000|2024-08-22 13:19:30|5636.45|5635.75|5636.45|5635.75|5636.7|5636|5636.45|5635.75|49
1724332780000|2024-08-22 13:19:40|5636.32|5635.62|5635.95|5635.25|5636.32|5635.62|5635.95|5635.25|75
1724332790000|2024-08-22 13:19:50|||||||||3
1724332800000|2024-08-22 13:20:00|5636.07|5635.37|5636.2|5635.5|5636.2|5635.5|5636.07|5635.37|54
1724332810000|2024-08-22 13:20:10|5636.07|5635.37|5635.95|5635.25|5636.07|5635.37|5635.95|5635.25|60
1724332820000|2024-08-22 13:20:20|5636.2|5635.5|5636.2|5635.5|5636.2|5635.5|5636.07|5635.37|134
1724332830000|2024-08-22 13:20:30|5636.32|5635.62|5636.45|5635.75|5636.45|5635.75|5636.2|5635.5|172
1724332840000|2024-08-22 13:20:40|5636.2|5635.5|5636.45|5635.75|5636.45|5635.75|5636.2|5635.5|74
1724332850000|2024-08-22 13:20:50|5636.2|5635.5|5636.32|5635.62|5636.32|5635.62|5636.2|5635.5|36
1724332860000|2024-08-22 13:21:00|5636.2|5635.5|5636.45|5635.75|5636.45|5635.75|5636.2|5635.5|37
1724332870000|2024-08-22 13:21:10|5636.57|5635.87|5636.7|5636|5636.7|5636|5636.45|5635.75|57
1724332880000|2024-08-22 13:21:20|5636.45|5635.75|5636.45|5635.75|5636.45|5635.75|5636.2|5635.5|81
1724332890000|2024-08-22 13:21:30|5636.7|5636|5636.7|5636|5636.7|5636|5636.45|5635.75|42
1724332900000|2024-08-22 13:21:40|5636.95|5636.25|5636.95|5636.25|5636.95|5636.25|5636.95|5636.25|35
1724332910000|2024-08-22 13:21:50|5636.82|5636.12|5636.82|5636.12|5636.82|5636.12|5636.7|5636|60
1724332920000|2024-08-22 13:22:00|5636.7|5636|5636.7|5636|5636.95|5636.25|5636.7|5636|73
1724332930000|2024-08-22 13:22:10|5636.82|5636.12|5636.7|5636|5636.82|5636.12|5636.7|5636|28
1724332940000|2024-08-22 13:22:20|||||||||4
1724332950000|2024-08-22 13:22:30|5636.45|5635.75|5636.7|5636|5636.7|5636|5636.45|5635.75|81
1724332960000|2024-08-22 13:22:40|5636.57|5635.87|5636.95|5636.25|5636.95|5636.25|5636.57|5635.87|70
1724332970000|2024-08-22 13:22:50|||||||||6
1724332980000|2024-08-22 13:23:00|5636.7|5636|5636.7|5636|5636.95|5636.25|5636.7|5636|68
1724332990000|2024-08-22 13:23:10|5636.82|5636.12|5636.95|5636.25|5636.95|5636.25|5636.7|5636|44
1724333000000|2024-08-22 13:23:20|5636.7|5636|5636.95|5636.25|5636.95|5636.25|5636.7|5636|16
1724333010000|2024-08-22 13:23:30|5636.7|5636|5636.7|5636|5636.82|5636.12|5636.7|5636|42
1724333020000|2024-08-22 13:23:40|5636.57|5635.87|5635.95|5635.25|5636.57|5635.87|5635.95|5635.25|81
1724333030000|2024-08-22 13:23:50|||||||||53
1724333040000|2024-08-22 13:24:00|5636.2|5635.5|5636.2|5635.5|5636.45|5635.75|5636.07|5635.37|205
1724333050000|2024-08-22 13:24:10|5636.07|5635.37|5636.2|5635.5|5636.2|5635.5|5635.95|5635.25|43
1724333060000|2024-08-22 13:24:20|5636.07|5635.37|5635.95|5635.25|5636.2|5635.5|5635.95|5635.25|59
1724333070000|2024-08-22 13:24:30|||||||||17
1724333080000|2024-08-22 13:24:40|5636.2|5635.5|5636.07|5635.37|5636.2|5635.5|5635.95|5635.25|83
1724333090000|2024-08-22 13:24:50|5636.2|5635.5|5636.2|5635.5|5636.2|5635.5|5636.2|5635.5|5
1724333100000|2024-08-22 13:25:00|5635.7|5635|5635.7|5635|5636.2|5635.5|5635.45|5634.75|320
1724333110000|2024-08-22 13:25:10|5635.95|5635.25|5636.2|5635.5|5636.2|5635.5|5635.7|5635|171
1724333120000|2024-08-22 13:25:20|5636.07|5635.37|5635.7|5635|5636.07|5635.37|5635.7|5635|64
1724333130000|2024-08-22 13:25:30|5635.82|5635.12|5635.7|5635|5635.82|5635.12|5635.7|5635|21
1724333140000|2024-08-22 13:25:40|5635.82|5635.12|5635.45|5634.75|5635.82|5635.12|5635.45|5634.75|33
1724333150000|2024-08-22 13:25:50|5635.57|5634.87|5635.82|5635.12|5635.95|5635.25|5635.57|5634.87|65
1724333160000|2024-08-22 13:26:00|5635.95|5635.25|5635.7|5635|5635.95|5635.25|5635.7|5635|27
1724333170000|2024-08-22 13:26:10|5635.57|5634.87|5635.7|5635|5635.95|5635.25|5635.57|5634.87|77
1724333180000|2024-08-22 13:26:20|5635.57|5634.87|5635.45|5634.75|5635.57|5634.87|5635.2|5634.5|63
1724333190000|2024-08-22 13:26:30|5635.32|5634.62|5635.2|5634.5|5635.45|5634.75|5635.2|5634.5|130
1724333200000|2024-08-22 13:26:40|5635.32|5634.62|5635.2|5634.5|5635.45|5634.75|5635.2|5634.5|39
1724333210000|2024-08-22 13:26:50|5634.95|5634.25|5635.2|5634.5|5635.2|5634.5|5634.95|5634.25|82
1724333220000|2024-08-22 13:27:00|5635.07|5634.37|5635.7|5635|5635.7|5635|5634.95|5634.25|151
1724333230000|2024-08-22 13:27:10|5635.95|5635.25|5636.2|5635.5|5636.2|5635.5|5635.95|5635.25|109
1724333240000|2024-08-22 13:27:20|5636.07|5635.37|5635.95|5635.25|5636.07|5635.37|5635.95|5635.25|37
1724333250000|2024-08-22 13:27:30|5635.7|5635|5635.45|5634.75|5635.95|5635.25|5635.45|5634.75|84
1724333260000|2024-08-22 13:27:40|5635.7|5635|5635.7|5635|5635.7|5635|5635.45|5634.75|63
1724333270000|2024-08-22 13:27:50|5635.45|5634.75|5635.7|5635|5635.82|5635.12|5635.2|5634.5|163
1724333280000|2024-08-22 13:28:00|5635.95|5635.25|5635.95|5635.25|5635.95|5635.25|5635.7|5635|104
1724333290000|2024-08-22 13:28:10|5636.2|5635.5|5635.95|5635.25|5636.2|5635.5|5635.95|5635.25|32
1724333300000|2024-08-22 13:28:20|5636.07|5635.37|5636.2|5635.5|5636.2|5635.5|5635.95|5635.25|39
1724333310000|2024-08-22 13:28:30|5635.95|5635.25|5636.45|5635.75|5636.45|5635.75|5635.95|5635.25|59
1724333320000|2024-08-22 13:28:40|5636.57|5635.87|5636.7|5636|5636.7|5636|5636.57|5635.87|25
1724333330000|2024-08-22 13:28:50|5636.82|5636.12|5636.82|5636.12|5637.2|5636.5|5636.82|5636.12|73
1724333340000|2024-08-22 13:29:00|5636.7|5636|5637.2|5636.5|5637.2|5636.5|5636.7|5636|202
1724333350000|2024-08-22 13:29:10|5637.07|5636.37|5636.7|5636|5637.2|5636.5|5636.2|5635.5|454
1724333360000|2024-08-22 13:29:20|5636.57|5635.87|5636.45|5635.75|5636.7|5636|5636.2|5635.5|143
1724333370000|2024-08-22 13:29:30|5636.57|5635.87|5636.7|5636|5636.95|5636.25|5636.45|5635.75|71
1724333380000|2024-08-22 13:29:40|5636.82|5636.12|5636.95|5636.25|5636.95|5636.25|5636.57|5635.87|347
1724333390000|2024-08-22 13:29:50|5637.07|5636.37|5637.45|5636.75|5637.7|5637|5636.7|5636|398
1724333400000|2024-08-22 13:30:00|5637.35|5636.85|5635.85|5635.35|5637.6|5637.1|5635.85|5635.35|2767
1724333410000|2024-08-22 13:30:10|5635.6|5635.1|5635.85|5635.35|5636.1|5635.6|5635.35|5634.85|975
1724333420000|2024-08-22 13:30:20|5636.1|5635.6|5639.1|5638.6|5639.1|5638.6|5635.85|5635.35|1223
1724333430000|2024-08-22 13:30:30|5638.85|5638.35|5640.6|5640.1|5640.6|5640.1|5638.6|5638.1|1341
1724333440000|2024-08-22 13:30:40|5640.35|5639.85|5640.35|5639.85|5640.85|5640.35|5640.1|5639.6|735
1724333450000|2024-08-22 13:30:50|5640.6|5640.1|5641.35|5640.85|5641.35|5640.85|5640.35|5639.85|714
1724333460000|2024-08-22 13:31:00|5641.85|5641.35|5641.72|5641.22|5642.1|5641.6|5641.1|5640.6|1646
1724333470000|2024-08-22 13:31:10|5641.6|5641.1|5641.35|5640.85|5641.85|5641.35|5641.1|5640.6|676
1724333480000|2024-08-22 13:31:20|5641.6|5641.1|5640.6|5640.1|5641.85|5641.35|5640.6|5640.1|884
1724333490000|2024-08-22 13:31:30|5640.35|5639.85|5640.6|5640.1|5640.85|5640.35|5639.85|5639.35|1067
1724333500000|2024-08-22 13:31:40|5640.47|5639.97|5639.6|5639.1|5640.6|5640.1|5639.35|5638.85|550
1724333510000|2024-08-22 13:31:50|5639.85|5639.35|5640.35|5639.85|5640.6|5640.1|5639.6|5639.1|927
1724333520000|2024-08-22 13:32:00|5640.6|5640.1|5640.1|5639.6|5640.6|5640.1|5639.85|5639.35|687
1724333530000|2024-08-22 13:32:10|5639.85|5639.35|5640.6|5640.1|5640.6|5640.1|5639.35|5638.85|653
1724333540000|2024-08-22 13:32:20|5640.47|5639.97|5641.85|5641.35|5641.85|5641.35|5640.35|5639.85|666
1724333550000|2024-08-22 13:32:30|5641.97|5641.47|5641.85|5641.35|5642.35|5641.85|5641.6|5641.1|627
1724333560000|2024-08-22 13:32:40|5641.6|5641.1|5640.85|5640.35|5641.85|5641.35|5640.6|5640.1|538
1724333570000|2024-08-22 13:32:50|5640.72|5640.22|5640.35|5639.85|5640.72|5640.22|5640.1|5639.6|362
1724333580000|2024-08-22 13:33:00|5640.1|5639.6|5640.85|5640.35|5640.85|5640.35|5640.1|5639.6|632
1724333590000|2024-08-22 13:33:10|5641.1|5640.6|5641.6|5641.1|5641.85|5641.35|5640.97|5640.47|585
1724333600000|2024-08-22 13:33:20|5641.35|5640.85|5641.6|5641.1|5641.85|5641.35|5641.1|5640.6|270
1724333610000|2024-08-22 13:33:30|5641.35|5640.85|5640.85|5640.35|5641.6|5641.1|5640.6|5640.1|433
1724333620000|2024-08-22 13:33:40|5640.6|5640.1|5640.6|5640.1|5640.85|5640.35|5640.1|5639.6|330
1724333630000|2024-08-22 13:33:50|5640.35|5639.85|5639.85|5639.35|5640.35|5639.85|5639.35|5638.85|464
1724333640000|2024-08-22 13:34:00|5640.1|5639.6|5640.35|5639.85|5640.6|5640.1|5640.1|5639.6|396
1724333650000|2024-08-22 13:34:10|5640.1|5639.6|5641.1|5640.6|5641.35|5640.85|5640.1|5639.6|414
1724333660000|2024-08-22 13:34:20|5641.35|5640.85|5641.22|5640.72|5641.35|5640.85|5641.1|5640.6|538
1724333670000|2024-08-22 13:34:30|5641.35|5640.85|5642.1|5641.6|5642.35|5641.85|5641.1|5640.6|565
1724333680000|2024-08-22 13:34:40|5642.22|5641.72|5641.47|5640.97|5642.85|5642.35|5641.35|5640.85|691
1724333690000|2024-08-22 13:34:50|5641.35|5640.85|5641.1|5640.6|5641.35|5640.85|5640.85|5640.35|386
1724333700000|2024-08-22 13:35:00|5641.35|5640.85|5640.35|5639.85|5641.6|5641.1|5639.6|5639.1|951
1724333710000|2024-08-22 13:35:10|5640.1|5639.6|5639.35|5638.85|5640.35|5639.85|5639.1|5638.6|824
1724333720000|2024-08-22 13:35:20|5639.6|5639.1|5638.6|5638.1|5639.85|5639.35|5638.6|5638.1|1045
1724333730000|2024-08-22 13:35:30|5638.35|5637.85|5639.35|5638.85|5639.35|5638.85|5638.1|5637.6|876
1724333740000|2024-08-22 13:35:40|5639.6|5639.1|5638.6|5638.1|5639.6|5639.1|5638.35|5637.85|650
1724333750000|2024-08-22 13:35:50|5638.85|5638.35|5638.6|5638.1|5638.85|5638.35|5637.85|5637.35|506
1724333760000|2024-08-22 13:36:00|5638.85|5638.35|5639.35|5638.85|5639.35|5638.85|5638.35|5637.85|518
1724333770000|2024-08-22 13:36:10|5639.1|5638.6|5640.1|5639.6|5640.6|5640.1|5639.1|5638.6|714
1724333780000|2024-08-22 13:36:20|5639.85|5639.35|5639.1|5638.6|5640.1|5639.6|5639.1|5638.6|481
1724333790000|2024-08-22 13:36:30|5639.22|5638.72|5639.72|5639.22|5640.1|5639.6|5639.22|5638.72|431
1724333800000|2024-08-22 13:36:40|5639.85|5639.35|5640.6|5640.1|5640.6|5640.1|5639.72|5639.22|428
1724333810000|2024-08-22 13:36:50|5640.47|5639.97|5640.22|5639.72|5640.6|5640.1|5639.85|5639.35|475
1724333820000|2024-08-22 13:37:00|5640.1|5639.6|5639.35|5638.85|5640.35|5639.85|5639.1|5638.6|544
1724333830000|2024-08-22 13:37:10|5639.6|5639.1|5639.85|5639.35|5639.85|5639.35|5639.1|5638.6|348
1724333840000|2024-08-22 13:37:20|5639.72|5639.22|5638.6|5638.1|5639.85|5639.35|5638.6|5638.1|704
1724333850000|2024-08-22 13:37:30|5638.72|5638.22|5638.85|5638.35|5639.1|5638.6|5638.35|5637.85|317
1724333860000|2024-08-22 13:37:40|5639.1|5638.6|5640.6|5640.1|5640.6|5640.1|5639.1|5638.6|736
1724333870000|2024-08-22 13:37:50|5640.35|5639.85|5640.85|5640.35|5640.85|5640.35|5640.35|5639.85|296
1724333880000|2024-08-22 13:38:00|5640.72|5640.22|5640.97|5640.47|5641.85|5641.35|5640.6|5640.1|868
1724333890000|2024-08-22 13:38:10|5640.85|5640.35|5639.6|5639.1|5641.1|5640.6|5639.6|5639.1|377
1724333900000|2024-08-22 13:38:20|5639.22|5638.72|5639.1|5638.6|5639.85|5639.35|5638.97|5638.47|423
1724333910000|2024-08-22 13:38:30|5639.35|5638.85|5639.35|5638.85|5639.85|5639.35|5639.1|5638.6|360
1724333920000|2024-08-22 13:38:40|5639.22|5638.72|5639.6|5639.1|5639.85|5639.35|5639.1|5638.6|226
1724333930000|2024-08-22 13:38:50|5639.85|5639.35|5638.97|5638.47|5640.1|5639.6|5638.85|5638.35|466
1724333940000|2024-08-22 13:39:00|5638.85|5638.35|5639.47|5638.97|5639.6|5639.1|5638.85|5638.35|438
1724333950000|2024-08-22 13:39:10|5639.6|5639.1|5638.1|5637.6|5639.6|5639.1|5638.1|5637.6|396
1724333960000|2024-08-22 13:39:20|5637.6|5637.1|5639.1|5638.6|5639.1|5638.6|5637.6|5637.1|796
1724333970000|2024-08-22 13:39:30|5638.85|5638.35|5638.85|5638.35|5639.1|5638.6|5638.6|5638.1|453
1724333980000|2024-08-22 13:39:40|5638.97|5638.47|5638.72|5638.22|5639.35|5638.85|5638.35|5637.85|320
1724333990000|2024-08-22 13:39:50|5638.6|5638.1|5638.35|5637.85|5638.72|5638.22|5638.1|5637.6|347
1724334000000|2024-08-22 13:40:00|5638.47|5637.97|5638.6|5638.1|5639.35|5638.85|5638.47|5637.97|680
1724334010000|2024-08-22 13:40:10|5638.85|5638.35|5639.6|5639.1|5639.6|5639.1|5638.6|5638.1|363
1724334020000|2024-08-22 13:40:20|5639.35|5638.85|5639.35|5638.85|5639.6|5639.1|5638.35|5637.85|455
1724334030000|2024-08-22 13:40:30|5639.6|5639.1|5639.85|5639.35|5639.85|5639.35|5638.85|5638.35|346
1724334040000|2024-08-22 13:40:40|5639.97|5639.47|5640.6|5640.1|5640.6|5640.1|5639.85|5639.35|351
1724334050000|2024-08-22 13:40:50|5640.35|5639.85|5640.1|5639.6|5640.85|5640.35|5640.1|5639.6|276
1724334060000|2024-08-22 13:41:00|5639.97|5639.47|5641.35|5640.85|5641.47|5640.97|5639.6|5639.1|512
1724334070000|2024-08-22 13:41:10|5641.6|5641.1|5640.85|5640.35|5641.6|5641.1|5640.6|5640.1|482
1724334080000|2024-08-22 13:41:20|5641.1|5640.6|5640.85|5640.35|5641.6|5641.1|5640.35|5639.85|619
1724334090000|2024-08-22 13:41:30|5640.72|5640.22|5641.1|5640.6|5641.1|5640.6|5640.6|5640.1|442
1724334100000|2024-08-22 13:41:40|5640.85|5640.35|5640.85|5640.35|5640.97|5640.47|5640.35|5639.85|340
1724334110000|2024-08-22 13:41:50|5640.97|5640.47|5641.35|5640.85|5641.35|5640.85|5640.85|5640.35|324
1724334120000|2024-08-22 13:42:00|5641.1|5640.6|5641.1|5640.6|5641.1|5640.6|5640.1|5639.6|337
1724334130000|2024-08-22 13:42:10|5641.35|5640.85|5641.1|5640.6|5641.35|5640.85|5640.85|5640.35|632
1724334140000|2024-08-22 13:42:20|5640.85|5640.35|5640.85|5640.35|5641.35|5640.85|5640.6|5640.1|346
1724334150000|2024-08-22 13:42:30|5640.6|5640.1|5639.85|5639.35|5640.6|5640.1|5639.6|5639.1|450
1724334160000|2024-08-22 13:42:40|5639.6|5639.1|5639.6|5639.1|5640.35|5639.85|5639.6|5639.1|434
1724334170000|2024-08-22 13:42:50|5639.72|5639.22|5639.97|5639.47|5640.1|5639.6|5639.35|5638.85|509
1724334180000|2024-08-22 13:43:00|5639.85|5639.35|5639.6|5639.1|5640.1|5639.6|5639.35|5638.85|302
1724334190000|2024-08-22 13:43:10|5639.35|5638.85|5639.85|5639.35|5640.47|5639.97|5639.35|5638.85|304
1724334200000|2024-08-22 13:43:20|5639.97|5639.47|5638.85|5638.35|5640.1|5639.6|5638.85|5638.35|507
1724334210000|2024-08-22 13:43:30|5638.97|5638.47|5638.6|5638.1|5638.97|5638.47|5638.35|5637.85|447
1724334220000|2024-08-22 13:43:40|5638.35|5637.85|5638.35|5637.85|5638.35|5637.85|5637.6|5637.1|846
1724334230000|2024-08-22 13:43:50|5638.47|5637.97|5638.6|5638.1|5638.85|5638.35|5638.35|5637.85|319
1724334240000|2024-08-22 13:44:00|5638.47|5637.97|5638.6|5638.1|5639.1|5638.6|5638.35|5637.85|551
1724334250000|2024-08-22 13:44:10|5638.72|5638.22|5639.1|5638.6|5639.6|5639.1|5638.6|5638.1|577
1724334260000|2024-08-22 13:44:20|5638.85|5638.35|5638.72|5638.22|5639.1|5638.6|5638.6|5638.1|232
1724334270000|2024-08-22 13:44:30|5638.6|5638.1|5638.47|5637.97|5639.6|5639.1|5638.47|5637.97|370
1724334280000|2024-08-22 13:44:40|5638.6|5638.1|5638.6|5638.1|5638.85|5638.35|5638.1|5637.6|268
1724334290000|2024-08-22 13:44:50|5638.35|5637.85|5638.97|5638.47|5638.97|5638.47|5638.35|5637.85|118
1724334300000|2024-08-22 13:45:00|5642.85|5642.35|5639.85|5639.35|5642.85|5642.35|5637.22|5636.72|2413
1724334310000|2024-08-22 13:45:10|5639.22|5638.72|5639.22|5638.72|5640.35|5639.85|5638.85|5638.35|704
1724334320000|2024-08-22 13:45:20|5639.1|5638.6|5642.6|5642.1|5642.6|5642.1|5639.1|5638.6|517
1724334330000|2024-08-22 13:45:30|5642.35|5641.85|5641.1|5640.6|5642.35|5641.85|5641.1|5640.6|567
1724334340000|2024-08-22 13:45:40|5641.35|5640.85|5640.6|5640.1|5641.35|5640.85|5640.1|5639.6|660
1724334350000|2024-08-22 13:45:50|5640.1|5639.6|5637.6|5637.1|5640.1|5639.6|5637.35|5636.85|1110
1724334360000|2024-08-22 13:46:00|5637.35|5636.85|5637.85|5637.35|5637.85|5637.35|5637.35|5636.85|1279
1724334370000|2024-08-22 13:46:10|5637.6|5637.1|5635.85|5635.35|5637.6|5637.1|5635.35|5634.85|1481
1724334380000|2024-08-22 13:46:20|5635.6|5635.1|5633.85|5633.35|5636.1|5635.6|5633.6|5633.1|1206
1724334390000|2024-08-22 13:46:30|5633.97|5633.47|5635.35|5634.85|5635.85|5635.35|5633.6|5633.1|909
1724334400000|2024-08-22 13:46:40|5635.6|5635.1|5635.35|5634.85|5635.85|5635.35|5634.35|5633.85|684
1724334410000|2024-08-22 13:46:50|5635.1|5634.6|5634.35|5633.85|5635.35|5634.85|5633.72|5633.22|762
1724334420000|2024-08-22 13:47:00|5634.6|5634.1|5633.6|5633.1|5634.97|5634.47|5633.6|5633.1|941
1724334430000|2024-08-22 13:47:10|5633.72|5633.22|5634.6|5634.1|5634.85|5634.35|5633.6|5633.1|816
1724334440000|2024-08-22 13:47:20|5634.72|5634.22|5634.85|5634.35|5635.35|5634.85|5634.6|5634.1|793
1724334450000|2024-08-22 13:47:30|5634.6|5634.1|5633.85|5633.35|5634.85|5634.35|5632.72|5632.22|890
1724334460000|2024-08-22 13:47:40|5634.1|5633.6|5634.35|5633.85|5634.85|5634.35|5633.85|5633.35|686
1724334470000|2024-08-22 13:47:50|5633.85|5633.35|5633.72|5633.22|5633.97|5633.47|5633.35|5632.85|695
1724334480000|2024-08-22 13:48:00|5633.85|5633.35|5633.85|5633.35|5635.1|5634.6|5633.35|5632.85|1578
1724334490000|2024-08-22 13:48:10|5633.6|5633.1|5634.6|5634.1|5634.6|5634.1|5632.85|5632.35|961
1724334500000|2024-08-22 13:48:20|5634.47|5633.97|5634.47|5633.97|5635.1|5634.6|5634.1|5633.6|666
1724334510000|2024-08-22 13:48:30|5634.6|5634.1|5634.1|5633.6|5634.85|5634.35|5634.1|5633.6|524
1724334520000|2024-08-22 13:48:40|5633.85|5633.35|5634.6|5634.1|5634.6|5634.1|5633.35|5632.85|652
1724334530000|2024-08-22 13:48:50|5634.47|5633.97|5634.72|5634.22|5635.1|5634.6|5634.35|5633.85|223
1724334540000|2024-08-22 13:49:00|5634.6|5634.1|5635.35|5634.85|5635.35|5634.85|5633.85|5633.35|646
1724334550000|2024-08-22 13:49:10|5634.85|5634.35|5633.6|5633.1|5634.85|5634.35|5633.35|5632.85|418
1724334560000|2024-08-22 13:49:20|5633.35|5632.85|5632.1|5631.6|5633.35|5632.85|5631.85|5631.35|797
1724334570000|2024-08-22 13:49:30|5631.97|5631.47|5633.1|5632.6|5633.1|5632.6|5631.85|5631.35|483
1724334580000|2024-08-22 13:49:40|5633.35|5632.85|5632.85|5632.35|5633.35|5632.85|5632.6|5632.1|262
1724334590000|2024-08-22 13:49:50|5633.1|5632.6|5632.85|5632.35|5633.1|5632.6|5632.35|5631.85|408
1724334600000|2024-08-22 13:50:00|5632.35|5631.85|5630.6|5630.1|5632.6|5632.1|5630.6|5630.1|1116
1724334610000|2024-08-22 13:50:10|5630.35|5629.85|5628.85|5628.35|5630.85|5630.35|5628.85|5628.35|1663
1724334620000|2024-08-22 13:50:20|5629.1|5628.6|5629.6|5629.1|5630.35|5629.85|5628.85|5628.35|785
1724334630000|2024-08-22 13:50:30|5629.85|5629.35|5629.85|5629.35|5630.6|5630.1|5629.85|5629.35|829
1724334640000|2024-08-22 13:50:40|5629.72|5629.22|5630.1|5629.6|5630.6|5630.1|5628.6|5628.1|1120
1724334650000|2024-08-22 13:50:50|5629.97|5629.47|5630.35|5629.85|5630.6|5630.1|5629.6|5629.1|669
1724334660000|2024-08-22 13:51:00|5630.1|5629.6|5628.6|5628.1|5630.6|5630.1|5628.35|5627.85|1326
1724334670000|2024-08-22 13:51:10|5628.35|5627.85|5628.6|5628.1|5629.1|5628.6|5628.1|5627.6|806
1724334680000|2024-08-22 13:51:20|5628.35|5627.85|5629.85|5629.35|5629.85|5629.35|5627.72|5627.22|705
1724334690000|2024-08-22 13:51:30|5629.6|5629.1|5629.85|5629.35|5629.85|5629.35|5629.35|5628.85|512
1724334700000|2024-08-22 13:51:40|5629.6|5629.1|5631.6|5631.1|5631.6|5631.1|5629.6|5629.1|842
1724334710000|2024-08-22 13:51:50|5631.85|5631.35|5632.35|5631.85|5632.85|5632.35|5631.85|5631.35|993
1724334720000|2024-08-22 13:52:00|5632.6|5632.1|5631.97|5631.47|5632.85|5632.35|5631.6|5631.1|555
1724334730000|2024-08-22 13:52:10|5632.1|5631.6|5632.22|5631.72|5632.35|5631.85|5631.6|5631.1|513
1724334740000|2024-08-22 13:52:20|5632.1|5631.6|5632.35|5631.85|5632.6|5632.1|5631.6|5631.1|467
1724334750000|2024-08-22 13:52:30|5632.1|5631.6|5630.6|5630.1|5632.6|5632.1|5630.6|5630.1|504
1724334760000|2024-08-22 13:52:40|5630.72|5630.22|5630.6|5630.1|5630.85|5630.35|5630.35|5629.85|389
1724334770000|2024-08-22 13:52:50|5630.72|5630.22|5630.1|5629.6|5630.85|5630.35|5629.85|5629.35|379
1724334780000|2024-08-22 13:53:00|5630.35|5629.85|5631.35|5630.85|5632.1|5631.6|5630.35|5629.85|667
1724334790000|2024-08-22 13:53:10|5631.1|5630.6|5632.1|5631.6|5632.1|5631.6|5630.35|5629.85|645
1724334800000|2024-08-22 13:53:20|5631.85|5631.35|5631.6|5631.1|5632.1|5631.6|5631.6|5631.1|323
1724334810000|2024-08-22 13:53:30|5631.85|5631.35|5633.1|5632.6|5633.1|5632.6|5631.6|5631.1|789
1724334820000|2024-08-22 13:53:40|5633.35|5632.85|5634.1|5633.6|5634.35|5633.85|5633.35|5632.85|644
1724334830000|2024-08-22 13:53:50|5634.6|5634.1|5635.1|5634.6|5635.1|5634.6|5634.1|5633.6|682
1724334840000|2024-08-22 13:54:00|5635.35|5634.85|5635.6|5635.1|5635.85|5635.35|5634.35|5633.85|912
1724334850000|2024-08-22 13:54:10|5635.85|5635.35|5635.6|5635.1|5636.1|5635.6|5635.35|5634.85|505
1724334860000|2024-08-22 13:54:20|5635.85|5635.35|5635.85|5635.35|5636.1|5635.6|5635.6|5635.1|494
1724334870000|2024-08-22 13:54:30|5635.97|5635.47|5635.85|5635.35|5635.97|5635.47|5635.35|5634.85|433
1724334880000|2024-08-22 13:54:40|5635.72|5635.22|5636.6|5636.1|5636.6|5636.1|5635.35|5634.85|486
1724334890000|2024-08-22 13:54:50|5636.72|5636.22|5637.1|5636.6|5637.1|5636.6|5636.6|5636.1|484
1724334900000|2024-08-22 13:55:00|5636.6|5636.1|5636.47|5635.97|5637.35|5636.85|5636.1|5635.6|865
1724334910000|2024-08-22 13:55:10|5636.6|5636.1|5636.1|5635.6|5636.72|5636.22|5635.1|5634.6|699
1724334920000|2024-08-22 13:55:20|5635.85|5635.35|5636.6|5636.1|5636.6|5636.1|5635.85|5635.35|527
1724334930000|2024-08-22 13:55:30|5636.85|5636.35|5638.35|5637.85|5638.35|5637.85|5636.85|5636.35|786
1724334940000|2024-08-22 13:55:40|5638.47|5637.97|5639.35|5638.85|5639.35|5638.85|5638.47|5637.97|1070
1724334950000|2024-08-22 13:55:50|5639.1|5638.6|5638.1|5637.6|5639.35|5638.85|5637.85|5637.35|646
1724334960000|2024-08-22 13:56:00|5637.85|5637.35|5637.35|5636.85|5638.35|5637.85|5637.35|5636.85|739
1724334970000|2024-08-22 13:56:10|5637.6|5637.1|5638.1|5637.6|5638.85|5638.35|5637.47|5636.97|477
1724334980000|2024-08-22 13:56:20|5637.85|5637.35|5638.85|5638.35|5638.85|5638.35|5637.6|5637.1|629
1724334990000|2024-08-22 13:56:30|5638.72|5638.22|5639.1|5638.6|5639.35|5638.85|5638.6|5638.1|644
1724335000000|2024-08-22 13:56:40|5639.22|5638.72|5640.6|5640.1|5640.6|5640.1|5638.35|5637.85|984
1724335010000|2024-08-22 13:56:50|5640.35|5639.85|5639.6|5639.1|5640.35|5639.85|5639.6|5639.1|817
1724335020000|2024-08-22 13:57:00|5639.85|5639.35|5639.85|5639.35|5640.1|5639.6|5639.1|5638.6|623
1724335030000|2024-08-22 13:57:10|5639.6|5639.1|5639.85|5639.35|5639.85|5639.35|5639.1|5638.6|704
1724335040000|2024-08-22 13:57:20|5640.1|5639.6|5639.35|5638.85|5640.1|5639.6|5639.35|5638.85|573
1724335050000|2024-08-22 13:57:30|5639.6|5639.1|5638.35|5637.85|5639.6|5639.1|5637.85|5637.35|751
1724335060000|2024-08-22 13:57:40|5638.47|5637.97|5638.35|5637.85|5638.85|5638.35|5638.35|5637.85|278
1724335070000|2024-08-22 13:57:50|5638.47|5637.97|5638.1|5637.6|5638.6|5638.1|5637.97|5637.47|414
1724335080000|2024-08-22 13:58:00|5637.85|5637.35|5637.1|5636.6|5638.1|5637.6|5636.85|5636.35|585
1724335090000|2024-08-22 13:58:10|5637.35|5636.85|5636.85|5636.35|5637.6|5637.1|5636.85|5636.35|629
1724335100000|2024-08-22 13:58:20|5636.6|5636.1|5636.85|5636.35|5637.35|5636.85|5636.6|5636.1|347
1724335110000|2024-08-22 13:58:30|5636.6|5636.1|5637.22|5636.72|5637.35|5636.85|5636.22|5635.72|238
1724335120000|2024-08-22 13:58:40|5637.1|5636.6|5637.1|5636.6|5637.35|5636.85|5636.85|5636.35|421
1724335130000|2024-08-22 13:58:50|5637.22|5636.72|5636.22|5635.72|5637.22|5636.72|5635.6|5635.1|505
1724335140000|2024-08-22 13:59:00|5636.35|5635.85|5634.6|5634.1|5636.35|5635.85|5634.35|5633.85|658
1724335150000|2024-08-22 13:59:10|5634.85|5634.35|5634.85|5634.35|5635.1|5634.6|5633.35|5632.85|882
1724335160000|2024-08-22 13:59:20|5634.97|5634.47|5635.1|5634.6|5635.47|5634.97|5634.6|5634.1|244
1724335170000|2024-08-22 13:59:30|5634.97|5634.47|5635.1|5634.6|5635.35|5634.85|5634.6|5634.1|241
1724335180000|2024-08-22 13:59:40|5635.22|5634.72|5635.47|5634.97|5635.47|5634.97|5634.85|5634.35|180
1724335190000|2024-08-22 13:59:50|5635.6|5635.1|5634.97|5634.47|5635.6|5635.1|5634.22|5633.72|326
1724335200000|2024-08-22 14:00:00|5635.72|5635.22|5634.72|5634.22|5636.22|5635.72|5634.35|5633.85|896
1724335210000|2024-08-22 14:00:10|5634.6|5634.1|5634.1|5633.6|5634.85|5634.35|5633.6|5633.1|814
1724335220000|2024-08-22 14:00:20|5633.85|5633.35|5634.1|5633.6|5634.85|5634.35|5633.85|5633.35|395
1724335230000|2024-08-22 14:00:30|5634.35|5633.85|5634.85|5634.35|5635.22|5634.72|5634.1|5633.6|413
1724335240000|2024-08-22 14:00:40|5634.1|5633.6|5634.85|5634.35|5635.35|5634.85|5633.6|5633.1|992
1724335250000|2024-08-22 14:00:50|5634.72|5634.22|5634.47|5633.97|5635.1|5634.6|5634.1|5633.6|296
1724335260000|2024-08-22 14:01:00|5634.6|5634.1|5632.1|5631.6|5634.6|5634.1|5631.85|5631.35|1054
1724335270000|2024-08-22 14:01:10|5631.85|5631.35|5632.97|5632.47|5632.97|5632.47|5631.6|5631.1|716
1724335280000|2024-08-22 14:01:20|5633.1|5632.6|5633.1|5632.6|5633.35|5632.85|5632.6|5632.1|281
1724335290000|2024-08-22 14:01:30|5633.22|5632.72|5633.85|5633.35|5633.85|5633.35|5633.1|5632.6|456
1724335300000|2024-08-22 14:01:40|5633.72|5633.22|5632.85|5632.35|5633.72|5633.22|5632.35|5631.85|339
1724335310000|2024-08-22 14:01:50|5633.1|5632.6|5633.1|5632.6|5633.35|5632.85|5631.6|5631.1|502
1724335320000|2024-08-22 14:02:00|5632.97|5632.47|5632.1|5631.6|5633.35|5632.85|5632.1|5631.6|492
1724335330000|2024-08-22 14:02:10|5631.85|5631.35|5632.1|5631.6|5632.22|5631.72|5631.35|5630.85|572
1724335340000|2024-08-22 14:02:20|5631.85|5631.35|5632.1|5631.6|5632.35|5631.85|5631.35|5630.85|413
1724335350000|2024-08-22 14:02:30|5631.85|5631.35|5632.6|5632.1|5632.6|5632.1|5631.6|5631.1|426
1724335360000|2024-08-22 14:02:40|5632.85|5632.35|5633.6|5633.1|5633.6|5633.1|5632.35|5631.85|399
1724335370000|2024-08-22 14:02:50|5634.35|5633.85|5633.47|5632.97|5634.35|5633.85|5633.47|5632.97|688
1724335380000|2024-08-22 14:03:00|5633.6|5633.1|5633.6|5633.1|5633.85|5633.35|5632.85|5632.35|607
1724335390000|2024-08-22 14:03:10|5633.72|5633.22|5632.6|5632.1|5633.85|5633.35|5632.35|5631.85|326
1724335400000|2024-08-22 14:03:20|5632.47|5631.97|5632.6|5632.1|5633.1|5632.6|5632.35|5631.85|568
1724335410000|2024-08-22 14:03:30|5632.72|5632.22|5633.35|5632.85|5634.35|5633.85|5632.72|5632.22|417
1724335420000|2024-08-22 14:03:40|5633.47|5632.97|5634.1|5633.6|5634.35|5633.85|5633.1|5632.6|288
1724335430000|2024-08-22 14:03:50|5633.85|5633.35|5634.72|5634.22|5634.85|5634.35|5633.85|5633.35|452
1724335440000|2024-08-22 14:04:00|5634.6|5634.1|5635.35|5634.85|5635.6|5635.1|5634.35|5633.85|557
1724335450000|2024-08-22 14:04:10|5635.22|5634.72|5635.1|5634.6|5635.35|5634.85|5634.6|5634.1|590
1724335460000|2024-08-22 14:04:20|5634.85|5634.35|5634.35|5633.85|5634.85|5634.35|5634.1|5633.6|408
1724335470000|2024-08-22 14:04:30|5634.47|5633.97|5634.35|5633.85|5634.72|5634.22|5633.85|5633.35|501
1724335480000|2024-08-22 14:04:40|5634.6|5634.1|5632.85|5632.35|5634.6|5634.1|5632.6|5632.1|386
1724335490000|2024-08-22 14:04:50|5632.6|5632.1|5632.85|5632.35|5633.35|5632.85|5632.35|5631.85|435
1724335500000|2024-08-22 14:05:00|5633.1|5632.6|5633.35|5632.85|5633.6|5633.1|5632.6|5632.1|442
1724335510000|2024-08-22 14:05:10|5633.47|5632.97|5633.6|5633.1|5634.35|5633.85|5633.35|5632.85|337
1724335520000|2024-08-22 14:05:20|5633.35|5632.85|5632.97|5632.47|5633.85|5633.35|5632.85|5632.35|342
1724335530000|2024-08-22 14:05:30|5632.85|5632.35|5633.35|5632.85|5633.6|5633.1|5632.6|5632.1|506
1724335540000|2024-08-22 14:05:40|5633.6|5633.1|5633.47|5632.97|5633.6|5633.1|5633.1|5632.6|262
1724335550000|2024-08-22 14:05:50|5633.35|5632.85|5630.6|5630.1|5633.47|5632.97|5630.6|5630.1|844
1724335560000|2024-08-22 14:06:00|5630.85|5630.35|5631.1|5630.6|5631.6|5631.1|5630.6|5630.1|448
1724335570000|2024-08-22 14:06:10|5631.22|5630.72|5629.1|5628.6|5631.22|5630.72|5629.1|5628.6|1170
1724335580000|2024-08-22 14:06:20|5628.85|5628.35|5627.35|5626.85|5629.85|5629.35|5626.85|5626.35|2490
1724335590000|2024-08-22 14:06:30|5627.6|5627.1|5627.85|5627.35|5628.35|5627.85|5626.85|5626.35|802
1724335600000|2024-08-22 14:06:40|5628.1|5627.6|5628.85|5628.35|5629.1|5628.6|5627.85|5627.35|592
1724335610000|2024-08-22 14:06:50|5628.97|5628.47|5629.72|5629.22|5629.72|5629.22|5628.85|5628.35|446
1724335620000|2024-08-22 14:07:00|5629.6|5629.1|5629.6|5629.1|5630.1|5629.6|5629.1|5628.6|696
1724335630000|2024-08-22 14:07:10|5629.47|5628.97|5626.85|5626.35|5629.47|5628.97|5626.6|5626.1|947
1724335640000|2024-08-22 14:07:20|5626.6|5626.1|5626.6|5626.1|5627.6|5627.1|5626.35|5625.85|535
1724335650000|2024-08-22 14:07:30|5626.85|5626.35|5627.1|5626.6|5627.6|5627.1|5626.6|5626.1|521
1724335660000|2024-08-22 14:07:40|5627.35|5626.85|5625.85|5625.35|5627.35|5626.85|5625.35|5624.85|716
1724335670000|2024-08-22 14:07:50|5625.6|5625.1|5627.1|5626.6|5627.35|5626.85|5625.6|5625.1|528
1724335680000|2024-08-22 14:08:00|5627.35|5626.85|5626.85|5626.35|5627.6|5627.1|5626.6|5626.1|573
1724335690000|2024-08-22 14:08:10|5626.6|5626.1|5624.35|5623.85|5626.85|5626.35|5624.35|5623.85|1027
1724335700000|2024-08-22 14:08:20|5624.1|5623.6|5623.6|5623.1|5624.1|5623.6|5623.35|5622.85|840
1724335710000|2024-08-22 14:08:30|5623.85|5623.35|5621.85|5621.35|5623.85|5623.35|5621.85|5621.35|1165
1724335720000|2024-08-22 14:08:40|5622.1|5621.6|5620.6|5620.1|5622.6|5622.1|5620.35|5619.85|1152
1724335730000|2024-08-22 14:08:50|5620.35|5619.85|5622.6|5622.1|5622.6|5622.1|5620.35|5619.85|838
1724335740000|2024-08-22 14:09:00|5622.35|5621.85|5621.85|5621.35|5622.85|5622.35|5621.35|5620.85|1753
1724335750000|2024-08-22 14:09:10|5622.1|5621.6|5622.1|5621.6|5622.35|5621.85|5621.1|5620.6|818
1724335760000|2024-08-22 14:09:20|5622.35|5621.85|5622.6|5622.1|5622.6|5622.1|5621.85|5621.35|1234
1724335770000|2024-08-22 14:09:30|5622.35|5621.85|5623.35|5622.85|5623.35|5622.85|5622.35|5621.85|1108
1724335780000|2024-08-22 14:09:40|5623.1|5622.6|5621.85|5621.35|5623.35|5622.85|5621.35|5620.85|575
1724335790000|2024-08-22 14:09:50|5622.1|5621.6|5621.35|5620.85|5622.1|5621.6|5621.1|5620.6|604
1724335800000|2024-08-22 14:10:00|5621.42|5620.92|5620.92|5620.42|5622.42|5621.92|5620.17|5619.67|1088
1724335810000|2024-08-22 14:10:10|5621.17|5620.67|5620.92|5620.42|5621.42|5620.92|5620.17|5619.67|809
1724335820000|2024-08-22 14:10:20|5621.17|5620.67|5620.92|5620.42|5621.67|5621.17|5620.92|5620.42|448
1724335830000|2024-08-22 14:10:30|5621.17|5620.67|5621.42|5620.92|5621.42|5620.92|5620.67|5620.17|318
1724335840000|2024-08-22 14:10:40|5621.17|5620.67|5621.67|5621.17|5622.17|5621.67|5621.17|5620.67|445
1724335850000|2024-08-22 14:10:50|5621.42|5620.92|5621.29|5620.79|5621.67|5621.17|5620.67|5620.17|355
1724335860000|2024-08-22 14:11:00|5621.17|5620.67|5621.17|5620.67|5621.29|5620.79|5620.04|5619.54|1021
1724335870000|2024-08-22 14:11:10|5621.04|5620.54|5620.67|5620.17|5621.42|5620.92|5620.67|5620.17|483
1724335880000|2024-08-22 14:11:20|5620.42|5619.92|5619.92|5619.42|5620.42|5619.92|5619.17|5618.67|1085
1724335890000|2024-08-22 14:11:30|5619.67|5619.17|5618.17|5617.67|5619.67|5619.17|5616.92|5616.42|1986
1724335900000|2024-08-22 14:11:40|5618.42|5617.92|5617.92|5617.42|5618.42|5617.92|5617.42|5616.92|607
1724335910000|2024-08-22 14:11:50|5617.67|5617.17|5617.17|5616.67|5617.92|5617.42|5616.67|5616.17|889
1724335920000|2024-08-22 14:12:00|5617.42|5616.92|5618.42|5617.92|5618.42|5617.92|5616.79|5616.29|904
1724335930000|2024-08-22 14:12:10|5618.67|5618.17|5620.29|5619.79|5620.67|5620.17|5618.42|5617.92|854
1724335940000|2024-08-22 14:12:20|5620.42|5619.92|5620.92|5620.42|5620.92|5620.42|5620.17|5619.67|772
1724335950000|2024-08-22 14:12:30|5620.42|5619.92|5620.42|5619.92|5620.54|5620.04|5619.92|5619.42|596
1724335960000|2024-08-22 14:12:40|5620.17|5619.67|5619.92|5619.42|5620.67|5620.17|5619.67|5619.17|588
1724335970000|2024-08-22 14:12:50|5619.67|5619.17|5617.42|5616.92|5619.92|5619.42|5617.17|5616.67|1244
1724335980000|2024-08-22 14:13:00|5617.92|5617.42|5619.17|5618.67|5619.17|5618.67|5617.42|5616.92|1485
1724335990000|2024-08-22 14:13:10|5618.92|5618.42|5618.67|5618.17|5619.67|5619.17|5618.42|5617.92|506
1724336000000|2024-08-22 14:13:20|5618.42|5617.92|5619.92|5619.42|5620.42|5619.92|5618.42|5617.92|556
1724336010000|2024-08-22 14:13:30|5620.17|5619.67|5619.92|5619.42|5620.67|5620.17|5619.92|5619.42|746
1724336020000|2024-08-22 14:13:40|5619.67|5619.17|5621.17|5620.67|5621.17|5620.67|5619.67|5619.17|544
1724336030000|2024-08-22 14:13:50|5621.42|5620.92|5621.67|5621.17|5621.92|5621.42|5620.92|5620.42|726
1724336040000|2024-08-22 14:14:00|5621.92|5621.42|5621.42|5620.92|5622.42|5621.92|5621.42|5620.92|914
1724336050000|2024-08-22 14:14:10|5621.67|5621.17|5621.92|5621.42|5622.17|5621.67|5621.42|5620.92|588
1724336060000|2024-08-22 14:14:20|5621.79|5621.29|5621.42|5620.92|5622.04|5621.54|5621.17|5620.67|523
1724336070000|2024-08-22 14:14:30|5621.17|5620.67|5620.42|5619.92|5621.17|5620.67|5620.42|5619.92|527
1724336080000|2024-08-22 14:14:40|5620.54|5620.04|5622.17|5621.67|5622.17|5621.67|5620.54|5620.04|536
1724336090000|2024-08-22 14:14:50|5621.92|5621.42|5621.67|5621.17|5622.67|5622.17|5621.42|5620.92|767
1724336100000|2024-08-22 14:15:00|5621.17|5620.67|5621.67|5621.17|5621.79|5621.29|5621.17|5620.67|763
1724336110000|2024-08-22 14:15:10|5621.92|5621.42|5620.42|5619.92|5621.92|5621.42|5620.17|5619.67|697
1724336120000|2024-08-22 14:15:20|5620.54|5620.04|5621.42|5620.92|5621.67|5621.17|5620.54|5620.04|604
1724336130000|2024-08-22 14:15:30|5621.17|5620.67|5620.42|5619.92|5621.67|5621.17|5619.67|5619.17|557
1724336140000|2024-08-22 14:15:40|5620.17|5619.67|5619.67|5619.17|5620.42|5619.92|5619.67|5619.17|652
1724336150000|2024-08-22 14:15:50|5619.92|5619.42|5618.17|5617.67|5620.17|5619.67|5618.17|5617.67|850
1724336160000|2024-08-22 14:16:00|5618.42|5617.92|5618.42|5617.92|5618.67|5618.17|5617.42|5616.92|1366
1724336170000|2024-08-22 14:16:10|5618.54|5618.04|5620.17|5619.67|5620.17|5619.67|5618.42|5617.92|564
1724336180000|2024-08-22 14:16:20|5620.04|5619.54|5620.17|5619.67|5620.42|5619.92|5619.92|5619.42|480
1724336190000|2024-08-22 14:16:30|5620.42|5619.92|5620.42|5619.92|5620.42|5619.92|5619.92|5619.42|676
1724336200000|2024-08-22 14:16:40|5620.67|5620.17|5620.67|5620.17|5621.17|5620.67|5620.42|5619.92|461
1724336210000|2024-08-22 14:16:50|5620.92|5620.42|5621.92|5621.42|5621.92|5621.42|5620.67|5620.17|504
1724336220000|2024-08-22 14:17:00|5621.67|5621.17|5622.67|5622.17|5622.67|5622.17|5621.54|5621.04|691
1724336230000|2024-08-22 14:17:10|5622.42|5621.92|5621.17|5620.67|5622.42|5621.92|5620.67|5620.17|687
1724336240000|2024-08-22 14:17:20|5620.92|5620.42|5620.79|5620.29|5621.67|5621.17|5620.17|5619.67|656
1724336250000|2024-08-22 14:17:30|5620.67|5620.17|5621.92|5621.42|5622.17|5621.67|5620.17|5619.67|642
1724336260000|2024-08-22 14:17:40|5621.79|5621.29|5620.92|5620.42|5621.79|5621.29|5620.67|5620.17|398
1724336270000|2024-08-22 14:17:50|5621.04|5620.54|5621.42|5620.92|5621.42|5620.92|5620.92|5620.42|342
1724336280000|2024-08-22 14:18:00|5621.67|5621.17|5621.67|5621.17|5621.92|5621.42|5620.92|5620.42|605
1724336290000|2024-08-22 14:18:10|5621.42|5620.92|5622.17|5621.67|5622.29|5621.79|5621.17|5620.67|441
1724336300000|2024-08-22 14:18:20|5622.29|5621.79|5622.17|5621.67|5622.29|5621.79|5621.92|5621.42|355
1724336310000|2024-08-22 14:18:30|5622.42|5621.92|5620.17|5619.67|5622.42|5621.92|5620.17|5619.67|445
1724336320000|2024-08-22 14:18:40|5619.92|5619.42|5619.42|5618.92|5620.17|5619.67|5619.17|5618.67|732
1724336330000|2024-08-22 14:18:50|5619.67|5619.17|5620.67|5620.17|5620.67|5620.17|5619.67|5619.17|326
1724336340000|2024-08-22 14:19:00|5620.92|5620.42|5620.79|5620.29|5621.42|5620.92|5620.79|5620.29|548
1724336350000|2024-08-22 14:19:10|5620.67|5620.17|5620.04|5619.54|5620.92|5620.42|5619.92|5619.42|373
1724336360000|2024-08-22 14:19:20|5620.17|5619.67|5620.67|5620.17|5621.17|5620.67|5619.92|5619.42|337
1724336370000|2024-08-22 14:19:30|5620.54|5620.04|5620.92|5620.42|5620.92|5620.42|5619.92|5619.42|258
1724336380000|2024-08-22 14:19:40|5621.17|5620.67|5619.92|5619.42|5621.17|5620.67|5619.92|5619.42|316
1724336390000|2024-08-22 14:19:50|5619.67|5619.17|5619.17|5618.67|5619.67|5619.17|5619.17|5618.67|460
1724336400000|2024-08-22 14:20:00|5619.42|5618.92|5620.17|5619.67|5620.17|5619.67|5619.17|5618.67|605
1724336410000|2024-08-22 14:20:10|5619.92|5619.42|5620.42|5619.92|5620.92|5620.42|5619.92|5619.42|376
1724336420000|2024-08-22 14:20:20|5620.17|5619.67|5619.67|5619.17|5620.42|5619.92|5619.67|5619.17|371
1724336430000|2024-08-22 14:20:30|5619.79|5619.29|5617.42|5616.92|5620.04|5619.54|5617.42|5616.92|442
1724336440000|2024-08-22 14:20:40|5617.67|5617.17|5617.67|5617.17|5618.42|5617.92|5617.17|5616.67|695
1724336450000|2024-08-22 14:20:50|5617.79|5617.29|5618.92|5618.42|5619.17|5618.67|5617.79|5617.29|263
1724336460000|2024-08-22 14:21:00|5619.04|5618.54|5617.92|5617.42|5619.54|5619.04|5617.42|5616.92|746
1724336470000|2024-08-22 14:21:10|5618.17|5617.67|5619.92|5619.42|5619.92|5619.42|5618.04|5617.54|620
1724336480000|2024-08-22 14:21:20|5619.67|5619.17|5619.79|5619.29|5620.42|5619.92|5619.67|5619.17|451
1724336490000|2024-08-22 14:21:30|5619.67|5619.17|5619.67|5619.17|5619.92|5619.42|5619.17|5618.67|272
1724336500000|2024-08-22 14:21:40|5619.92|5619.42|5620.67|5620.17|5620.92|5620.42|5619.92|5619.42|407
1724336510000|2024-08-22 14:21:50|5620.54|5620.04|5620.54|5620.04|5620.92|5620.42|5620.29|5619.79|328
1724336520000|2024-08-22 14:22:00|5620.67|5620.17|5621.17|5620.67|5621.67|5621.17|5620.42|5619.92|745
1724336530000|2024-08-22 14:22:10|5620.92|5620.42|5619.42|5618.92|5620.92|5620.42|5619.42|5618.92|542
1724336540000|2024-08-22 14:22:20|5619.67|5619.17|5618.67|5618.17|5619.92|5619.42|5618.17|5617.67|368
1724336550000|2024-08-22 14:22:30|5618.92|5618.42|5619.17|5618.67|5619.42|5618.92|5618.67|5618.17|367
1724336560000|2024-08-22 14:22:40|5619.29|5618.79|5619.67|5619.17|5619.67|5619.17|5619.17|5618.67|178
1724336570000|2024-08-22 14:22:50|5619.79|5619.29|5619.67|5619.17|5619.79|5619.29|5619.17|5618.67|360
1724336580000|2024-08-22 14:23:00|5619.92|5619.42|5620.42|5619.92|5620.42|5619.92|5619.92|5619.42|253
1724336590000|2024-08-22 14:23:10|5620.17|5619.67|5619.92|5619.42|5620.17|5619.67|5619.42|5618.92|175
1724336600000|2024-08-22 14:23:20|5620.17|5619.67|5620.42|5619.92|5620.67|5620.17|5619.67|5619.17|196
1724336610000|2024-08-22 14:23:30|5620.54|5620.04|5620.67|5620.17|5620.92|5620.42|5620.17|5619.67|243
1724336620000|2024-08-22 14:23:40|5620.42|5619.92|5620.79|5620.29|5620.92|5620.42|5620.17|5619.67|164
1724336630000|2024-08-22 14:23:50|5620.67|5620.17|5620.17|5619.67|5620.67|5620.17|5619.17|5618.67|337
1724336640000|2024-08-22 14:24:00|5619.92|5619.42|5620.42|5619.92|5620.42|5619.92|5619.42|5618.92|534
1724336650000|2024-08-22 14:24:10|5620.17|5619.67|5621.17|5620.67|5621.17|5620.67|5620.17|5619.67|322
1724336660000|2024-08-22 14:24:20|5620.92|5620.42|5621.42|5620.92|5621.67|5621.17|5620.67|5620.17|521
1724336670000|2024-08-22 14:24:30|5621.67|5621.17|5622.17|5621.67|5622.17|5621.67|5621.42|5620.92|560
1724336680000|2024-08-22 14:24:40|5621.92|5621.42|5621.92|5621.42|5622.42|5621.92|5621.67|5621.17|409
1724336690000|2024-08-22 14:24:50|5622.17|5621.67|5622.67|5622.17|5622.67|5622.17|5621.92|5621.42|362
1724336700000|2024-08-22 14:25:00|5622.42|5621.92|5623.92|5623.42|5623.92|5623.42|5622.42|5621.92|989
1724336710000|2024-08-22 14:25:10|5624.17|5623.67|5624.67|5624.17|5625.17|5624.67|5623.92|5623.42|1343
1724336720000|2024-08-22 14:25:20|5624.42|5623.92|5624.42|5623.92|5624.92|5624.42|5624.17|5623.67|591
1724336730000|2024-08-22 14:25:30|5624.29|5623.79|5624.67|5624.17|5624.67|5624.17|5624.17|5623.67|353
1724336740000|2024-08-22 14:25:40|5624.42|5623.92|5624.42|5623.92|5624.92|5624.42|5624.17|5623.67|312
1724336750000|2024-08-22 14:25:50|5624.67|5624.17|5624.17|5623.67|5624.92|5624.42|5623.92|5623.42|579
1724336760000|2024-08-22 14:26:00|5623.92|5623.42|5624.17|5623.67|5624.42|5623.92|5623.42|5622.92|560
1724336770000|2024-08-22 14:26:10|5624.29|5623.79|5624.92|5624.42|5625.04|5624.54|5624.17|5623.67|402
1724336780000|2024-08-22 14:26:20|5625.04|5624.54|5624.17|5623.67|5625.17|5624.67|5623.92|5623.42|544
1724336790000|2024-08-22 14:26:30|5623.92|5623.42|5624.67|5624.17|5624.67|5624.17|5623.92|5623.42|454
1724336800000|2024-08-22 14:26:40|5624.79|5624.29|5625.67|5625.17|5625.67|5625.17|5624.79|5624.29|616
1724336810000|2024-08-22 14:26:50|5625.54|5625.04|5624.92|5624.42|5625.67|5625.17|5624.67|5624.17|284
1724336820000|2024-08-22 14:27:00|5625.17|5624.67|5624.79|5624.29|5625.42|5624.92|5624.67|5624.17|289
1724336830000|2024-08-22 14:27:10|5624.92|5624.42|5623.42|5622.92|5624.92|5624.42|5623.42|5622.92|247
1724336840000|2024-08-22 14:27:20|5623.67|5623.17|5623.92|5623.42|5624.17|5623.67|5623.67|5623.17|184
1724336850000|2024-08-22 14:27:30|5624.04|5623.54|5623.42|5622.92|5624.17|5623.67|5623.42|5622.92|185
1724336860000|2024-08-22 14:27:40|5623.54|5623.04|5622.67|5622.17|5623.67|5623.17|5622.67|5622.17|180
1724336870000|2024-08-22 14:27:50|5622.42|5621.92|5622.67|5622.17|5622.92|5622.42|5622.17|5621.67|421
1724336880000|2024-08-22 14:28:00|5622.79|5622.29|5623.17|5622.67|5623.42|5622.92|5622.67|5622.17|439
1724336890000|2024-08-22 14:28:10|5623.42|5622.92|5622.67|5622.17|5623.92|5623.42|5622.67|5622.17|287
1724336900000|2024-08-22 14:28:20|5622.54|5622.04|5622.17|5621.67|5622.92|5622.42|5621.67|5621.17|448
1724336910000|2024-08-22 14:28:30|5621.92|5621.42|5619.92|5619.42|5621.92|5621.42|5619.92|5619.42|1422
1724336920000|2024-08-22 14:28:40|5620.17|5619.67|5620.29|5619.79|5620.67|5620.17|5620.17|5619.67|1017
1724336930000|2024-08-22 14:28:50|5620.17|5619.67|5620.67|5620.17|5620.92|5620.42|5619.42|5618.92|693
1724336940000|2024-08-22 14:29:00|5620.42|5619.92|5619.67|5619.17|5620.67|5620.17|5619.67|5619.17|729
1724336950000|2024-08-22 14:29:10|5619.42|5618.92|5621.42|5620.92|5621.42|5620.92|5619.42|5618.92|490
1724336960000|2024-08-22 14:29:20|5621.17|5620.67|5620.42|5619.92|5621.42|5620.92|5620.42|5619.92|267
1724336970000|2024-08-22 14:29:30|5620.67|5620.17|5621.17|5620.67|5621.17|5620.67|5620.42|5619.92|203
1724336980000|2024-08-22 14:29:40|5620.92|5620.42|5621.17|5620.67|5621.17|5620.67|5620.67|5620.17|222
1724336990000|2024-08-22 14:29:50|5620.92|5620.42|5622.42|5621.92|5622.92|5622.42|5620.92|5620.42|747
1724337000000|2024-08-22 14:30:00|5622.17|5621.67|5620.67|5620.17|5622.17|5621.67|5619.92|5619.42|913
1724337010000|2024-08-22 14:30:10|5620.92|5620.42|5620.67|5620.17|5621.42|5620.92|5620.67|5620.17|444
1724337020000|2024-08-22 14:30:20|5620.42|5619.92|5619.54|5619.04|5620.67|5620.17|5619.17|5618.67|662
1724337030000|2024-08-22 14:30:30|5619.42|5618.92|5618.17|5617.67|5619.67|5619.17|5618.17|5617.67|541
1724337040000|2024-08-22 14:30:40|5618.04|5617.54|5616.67|5616.17|5618.04|5617.54|5615.92|5615.42|1656
1724337050000|2024-08-22 14:30:50|5616.92|5616.42|5616.92|5616.42|5617.67|5617.17|5616.42|5615.92|1156
1724337060000|2024-08-22 14:31:00|5617.17|5616.67|5616.17|5615.67|5617.67|5617.17|5615.17|5614.67|1156
1724337070000|2024-08-22 14:31:10|5615.92|5615.42|5614.42|5613.92|5616.67|5616.17|5614.17|5613.67|1402
1724337080000|2024-08-22 14:31:20|5614.29|5613.79|5614.17|5613.67|5614.92|5614.42|5613.92|5613.42|1038
1724337090000|2024-08-22 14:31:30|5614.42|5613.92|5615.17|5614.67|5615.17|5614.67|5614.42|5613.92|820
1724337100000|2024-08-22 14:31:40|5614.92|5614.42|5615.42|5614.92|5615.67|5615.17|5614.92|5614.42|511
1724337110000|2024-08-22 14:31:50|5615.67|5615.17|5617.17|5616.67|5617.17|5616.67|5615.67|5615.17|741
1724337120000|2024-08-22 14:32:00|5616.92|5616.42|5616.92|5616.42|5617.42|5616.92|5616.67|5616.17|674
1724337130000|2024-08-22 14:32:10|5616.67|5616.17|5616.42|5615.92|5616.67|5616.17|5615.92|5615.42|518
1724337140000|2024-08-22 14:32:20|5616.67|5616.17|5615.42|5614.92|5616.67|5616.17|5615.42|5614.92|456
1724337150000|2024-08-22 14:32:30|5615.17|5614.67|5614.67|5614.17|5615.42|5614.92|5614.17|5613.67|594
1724337160000|2024-08-22 14:32:40|5614.42|5613.92|5614.79|5614.29|5615.42|5614.92|5614.42|5613.92|390
1724337170000|2024-08-22 14:32:50|5614.92|5614.42|5614.17|5613.67|5614.92|5614.42|5613.92|5613.42|563
1724337180000|2024-08-22 14:33:00|5614.42|5613.92|5614.67|5614.17|5614.67|5614.17|5613.92|5613.42|558
1724337190000|2024-08-22 14:33:10|5615.17|5614.67|5615.67|5615.17|5615.67|5615.17|5615.17|5614.67|616
1724337200000|2024-08-22 14:33:20|5615.42|5614.92|5615.42|5614.92|5615.67|5615.17|5615.17|5614.67|253
1724337210000|2024-08-22 14:33:30|5615.54|5615.04|5615.92|5615.42|5616.42|5615.92|5615.42|5614.92|395
1724337220000|2024-08-22 14:33:40|5615.79|5615.29|5616.42|5615.92|5616.67|5616.17|5615.67|5615.17|618
1724337230000|2024-08-22 14:33:50|5616.17|5615.67|5615.67|5615.17|5616.42|5615.92|5615.67|5615.17|338
1724337240000|2024-08-22 14:34:00|5615.92|5615.42|5616.92|5616.42|5617.42|5616.92|5615.67|5615.17|507
1724337250000|2024-08-22 14:34:10|5617.04|5616.54|5618.42|5617.92|5618.67|5618.17|5617.04|5616.54|525
1724337260000|2024-08-22 14:34:20|5618.67|5618.17|5618.67|5618.17|5618.67|5618.17|5618.67|5618.17|529
1724337270000|2024-08-22 14:34:30|5618.92|5618.42|5618.92|5618.42|5619.04|5618.54|5617.92|5617.42|470
1724337280000|2024-08-22 14:34:40|5618.67|5618.17|5617.92|5617.42|5618.92|5618.42|5617.92|5617.42|266
1724337290000|2024-08-22 14:34:50|5618.17|5617.67|5618.92|5618.42|5619.17|5618.67|5617.92|5617.42|361
1724337300000|2024-08-22 14:35:00|5619.17|5618.67|5620.17|5619.67|5620.17|5619.67|5618.67|5618.17|530
1724337310000|2024-08-22 14:35:10|5620.04|5619.54|5621.17|5620.67|5621.67|5621.17|5620.04|5619.54|908
1724337320000|2024-08-22 14:35:20|5620.92|5620.42|5619.92|5619.42|5621.17|5620.67|5619.92|5619.42|625
1724337330000|2024-08-22 14:35:30|5619.67|5619.17|5619.67|5619.17|5620.17|5619.67|5619.67|5619.17|412
1724337340000|2024-08-22 14:35:40|5619.54|5619.04|5619.67|5619.17|5619.67|5619.17|5618.67|5618.17|675
1724337350000|2024-08-22 14:35:50|5619.79|5619.29|5620.04|5619.54|5620.17|5619.67|5619.67|5619.17|215
1724337360000|2024-08-22 14:36:00|5620.17|5619.67|5619.92|5619.42|5620.42|5619.92|5619.67|5619.17|401
1724337370000|2024-08-22 14:36:10|5619.67|5619.17|5620.42|5619.92|5620.67|5620.17|5619.67|5619.17|484
1724337380000|2024-08-22 14:36:20|5620.29|5619.79|5620.17|5619.67|5620.42|5619.92|5619.92|5619.42|271
1724337390000|2024-08-22 14:36:30|5620.29|5619.79|5620.67|5620.17|5621.17|5620.67|5620.29|5619.79|476
1724337400000|2024-08-22 14:36:40|5620.92|5620.42|5621.67|5621.17|5621.92|5621.42|5620.92|5620.42|617
1724337410000|2024-08-22 14:36:50|5621.42|5620.92|5621.29|5620.79|5621.67|5621.17|5621.17|5620.67|342
1724337420000|2024-08-22 14:37:00|5621.42|5620.92|5620.67|5620.17|5621.42|5620.92|5620.42|5619.92|500
1724337430000|2024-08-22 14:37:10|5620.79|5620.29|5621.29|5620.79|5621.42|5620.92|5620.79|5620.29|207
1724337440000|2024-08-22 14:37:20|5620.92|5620.42|5622.42|5621.92|5622.42|5621.92|5620.92|5620.42|423
1724337450000|2024-08-22 14:37:30|5622.54|5622.04|5621.67|5621.17|5622.67|5622.17|5621.67|5621.17|503
1724337460000|2024-08-22 14:37:40|5621.92|5621.42|5621.17|5620.67|5621.92|5621.42|5620.92|5620.42|301
1724337470000|2024-08-22 14:37:50|5621.42|5620.92|5621.79|5621.29|5621.92|5621.42|5621.17|5620.67|348
1724337480000|2024-08-22 14:38:00|5621.67|5621.17|5621.67|5621.17|5621.92|5621.42|5621.42|5620.92|278
1724337490000|2024-08-22 14:38:10|5621.17|5620.67|5620.42|5619.92|5621.42|5620.92|5620.17|5619.67|366
1724337500000|2024-08-22 14:38:20|5620.67|5620.17|5620.67|5620.17|5620.67|5620.17|5620.04|5619.54|243
1724337510000|2024-08-22 14:38:30|5620.92|5620.42|5620.92|5620.42|5621.17|5620.67|5620.67|5620.17|180
1724337520000|2024-08-22 14:38:40|5621.04|5620.54|5620.67|5620.17|5621.42|5620.92|5620.54|5620.04|168
1724337530000|2024-08-22 14:38:50|5620.54|5620.04|5620.17|5619.67|5620.67|5620.17|5619.67|5619.17|217
1724337540000|2024-08-22 14:39:00|5620.04|5619.54|5619.42|5618.92|5620.04|5619.54|5618.92|5618.42|431
1724337550000|2024-08-22 14:39:10|5619.54|5619.04|5620.92|5620.42|5621.17|5620.67|5619.54|5619.04|259
1724337560000|2024-08-22 14:39:20|5620.67|5620.17|5621.04|5620.54|5621.04|5620.54|5620.42|5619.92|142
1724337570000|2024-08-22 14:39:30|5620.92|5620.42|5621.17|5620.67|5621.17|5620.67|5620.42|5619.92|137
1724337580000|2024-08-22 14:39:40|5621.42|5620.92|5620.92|5620.42|5621.67|5621.17|5620.92|5620.42|158
1724337590000|2024-08-22 14:39:50|5621.04|5620.54|5621.42|5620.92|5621.42|5620.92|5620.92|5620.42|141
1724337600000|2024-08-22 14:40:00|5621.17|5620.67|5620.67|5620.17|5621.42|5620.92|5620.67|5620.17|285
1724337610000|2024-08-22 14:40:10|5620.79|5620.29|5621.17|5620.67|5621.17|5620.67|5620.42|5619.92|339
1724337620000|2024-08-22 14:40:20|5620.92|5620.42|5621.17|5620.67|5621.67|5621.17|5620.92|5620.42|329
1724337630000|2024-08-22 14:40:30|5621.04|5620.54|5621.17|5620.67|5621.42|5620.92|5620.92|5620.42|136
1724337640000|2024-08-22 14:40:40|5621.42|5620.92|5621.67|5621.17|5621.67|5621.17|5621.17|5620.67|89
1724337650000|2024-08-22 14:40:50|5621.54|5621.04|5620.42|5619.92|5621.54|5621.04|5620.29|5619.79|319
1724337660000|2024-08-22 14:41:00|5620.67|5620.17|5621.42|5620.92|5621.42|5620.92|5620.67|5620.17|293
1724337670000|2024-08-22 14:41:10|5621.17|5620.67|5621.67|5621.17|5621.67|5621.17|5621.17|5620.67|208
1724337680000|2024-08-22 14:41:20|5621.92|5621.42|5621.17|5620.67|5621.92|5621.42|5621.17|5620.67|193
1724337690000|2024-08-22 14:41:30|5621.42|5620.92|5621.92|5621.42|5621.92|5621.42|5621.42|5620.92|185
1724337700000|2024-08-22 14:41:40|5621.67|5621.17|5621.92|5621.42|5621.92|5621.42|5621.42|5620.92|509
1724337710000|2024-08-22 14:41:50|5622.17|5621.67|5622.67|5622.17|5622.67|5622.17|5622.17|5621.67|352
1724337720000|2024-08-22 14:42:00|5622.42|5621.92|5622.17|5621.67|5622.42|5621.92|5621.92|5621.42|203
1724337730000|2024-08-22 14:42:10|5621.67|5621.17|5621.67|5621.17|5621.92|5621.42|5620.92|5620.42|301
1724337740000|2024-08-22 14:42:20|5621.54|5621.04|5621.67|5621.17|5621.92|5621.42|5620.92|5620.42|167
1724337750000|2024-08-22 14:42:30|5621.42|5620.92|5621.54|5621.04|5621.67|5621.17|5621.42|5620.92|107
1724337760000|2024-08-22 14:42:40|5621.42|5620.92|5621.67|5621.17|5621.67|5621.17|5621.17|5620.67|175
1724337770000|2024-08-22 14:42:50|5621.54|5621.04|5622.17|5621.67|5622.17|5621.67|5621.42|5620.92|155
1724337780000|2024-08-22 14:43:00|5621.92|5621.42|5621.54|5621.04|5621.92|5621.42|5621.17|5620.67|367
1724337790000|2024-08-22 14:43:10|5621.67|5621.17|5621.79|5621.29|5622.17|5621.67|5621.42|5620.92|62
1724337800000|2024-08-22 14:43:20|5621.67|5621.17|5621.67|5621.17|5621.92|5621.42|5621.29|5620.79|160
1724337810000|2024-08-22 14:43:30|5621.54|5621.04|5620.42|5619.92|5621.54|5621.04|5619.67|5619.17|434
1724337820000|2024-08-22 14:43:40|5620.17|5619.67|5620.17|5619.67|5620.42|5619.92|5619.67|5619.17|155
1724337830000|2024-08-22 14:43:50|5620.42|5619.92|5619.79|5619.29|5620.42|5619.92|5619.42|5618.92|287
1724337840000|2024-08-22 14:44:00|5620.17|5619.67|5620.67|5620.17|5620.67|5620.17|5619.42|5618.92|333
1724337850000|2024-08-22 14:44:10|5620.42|5619.92|5620.17|5619.67|5620.54|5620.04|5619.92|5619.42|195
1724337860000|2024-08-22 14:44:20|5620.29|5619.79|5620.67|5620.17|5620.92|5620.42|5620.29|5619.79|135
1724337870000|2024-08-22 14:44:30|5620.92|5620.42|5620.67|5620.17|5621.54|5621.04|5620.67|5620.17|383
1724337880000|2024-08-22 14:44:40|5620.42|5619.92|5618.92|5618.42|5620.42|5619.92|5618.92|5618.42|435
1724337890000|2024-08-22 14:44:50|5618.67|5618.17|5618.42|5617.92|5618.67|5618.17|5618.17|5617.67|634
1724337900000|2024-08-22 14:45:00|5618.67|5618.17|5618.92|5618.42|5619.67|5619.17|5618.67|5618.17|525
1724337910000|2024-08-22 14:45:10|5618.67|5618.17|5619.42|5618.92|5619.67|5619.17|5618.42|5617.92|280
1724337920000|2024-08-22 14:45:20|5619.29|5618.79|5619.42|5618.92|5619.42|5618.92|5619.17|5618.67|223
1724337930000|2024-08-22 14:45:30|5619.54|5619.04|5620.67|5620.17|5620.79|5620.29|5619.54|5619.04|429
1724337940000|2024-08-22 14:45:40|5620.42|5619.92|5620.92|5620.42|5621.17|5620.67|5620.42|5619.92|200
1724337950000|2024-08-22 14:45:50|5620.67|5620.17|5620.92|5620.42|5621.04|5620.54|5620.67|5620.17|170
1724337960000|2024-08-22 14:46:00|5620.67|5620.17|5619.92|5619.42|5621.17|5620.67|5619.67|5619.17|266
1724337970000|2024-08-22 14:46:10|5620.04|5619.54|5620.04|5619.54|5620.42|5619.92|5619.79|5619.29|131
1724337980000|2024-08-22 14:46:20|5620.17|5619.67|5619.67|5619.17|5620.54|5620.04|5619.67|5619.17|152
1724337990000|2024-08-22 14:46:30|5619.42|5618.92|5618.92|5618.42|5619.67|5619.17|5618.67|5618.17|188
1724338000000|2024-08-22 14:46:40|5619.17|5618.67|5617.92|5617.42|5619.17|5618.67|5617.92|5617.42|282
1724338010000|2024-08-22 14:46:50|5618.17|5617.67|5617.17|5616.67|5618.17|5617.67|5616.92|5616.42|565
1724338020000|2024-08-22 14:47:00|5617.42|5616.92|5617.04|5616.54|5617.42|5616.92|5616.54|5616.04|569
1724338030000|2024-08-22 14:47:10|5616.92|5616.42|5617.17|5616.67|5617.67|5617.17|5616.67|5616.17|324
1724338040000|2024-08-22 14:47:20|5616.92|5616.42|5616.92|5616.42|5617.42|5616.92|5616.92|5616.42|336
1724338050000|2024-08-22 14:47:30|5616.67|5616.17|5617.17|5616.67|5617.17|5616.67|5616.42|5615.92|294
1724338060000|2024-08-22 14:47:40|5617.42|5616.92|5616.67|5616.17|5617.42|5616.92|5616.67|5616.17|378
1724338070000|2024-08-22 14:47:50|5616.17|5615.67|5616.92|5616.42|5616.92|5616.42|5615.92|5615.42|237
1724338080000|2024-08-22 14:48:00|5616.79|5616.29|5616.67|5616.17|5617.04|5616.54|5616.42|5615.92|281
1724338090000|2024-08-22 14:48:10|5616.79|5616.29|5617.67|5617.17|5617.92|5617.42|5616.67|5616.17|362
1724338100000|2024-08-22 14:48:20|5617.92|5617.42|5618.42|5617.92|5618.67|5618.17|5617.92|5617.42|269
1724338110000|2024-08-22 14:48:30|5618.54|5618.04|5618.92|5618.42|5618.92|5618.42|5617.92|5617.42|234
1724338120000|2024-08-22 14:48:40|5619.04|5618.54|5619.17|5618.67|5619.54|5619.04|5618.92|5618.42|384
1724338130000|2024-08-22 14:48:50|5619.42|5618.92|5618.42|5617.92|5619.42|5618.92|5618.29|5617.79|247
1724338140000|2024-08-22 14:49:00|5618.29|5617.79|5617.54|5617.04|5618.67|5618.17|5617.54|5617.04|318
1724338150000|2024-08-22 14:49:10|5617.42|5616.92|5617.17|5616.67|5617.67|5617.17|5616.92|5616.42|218
1724338160000|2024-08-22 14:49:20|5616.92|5616.42|5614.17|5613.67|5617.04|5616.54|5614.17|5613.67|1122
1724338170000|2024-08-22 14:49:30|5613.92|5613.42|5613.92|5613.42|5614.42|5613.92|5613.42|5612.92|927
1724338180000|2024-08-22 14:49:40|5614.17|5613.67|5614.29|5613.79|5614.29|5613.79|5613.67|5613.17|432
1724338190000|2024-08-22 14:49:50|5614.17|5613.67|5614.42|5613.92|5614.67|5614.17|5613.17|5612.67|874
1724338200000|2024-08-22 14:50:00|5614.17|5613.67|5614.79|5614.29|5615.17|5614.67|5614.17|5613.67|695
1724338210000|2024-08-22 14:50:10|5614.92|5614.42|5615.42|5614.92|5615.92|5615.42|5614.67|5614.17|566
1724338220000|2024-08-22 14:50:20|5615.67|5615.17|5616.67|5616.17|5616.67|5616.17|5615.67|5615.17|412
1724338230000|2024-08-22 14:50:30|5616.42|5615.92|5616.67|5616.17|5617.17|5616.67|5616.42|5615.92|535
1724338240000|2024-08-22 14:50:40|5616.42|5615.92|5616.54|5616.04|5616.92|5616.42|5616.42|5615.92|147
1724338250000|2024-08-22 14:50:50|5616.42|5615.92|5617.17|5616.67|5617.42|5616.92|5616.42|5615.92|232
1724338260000|2024-08-22 14:51:00|5616.92|5616.42|5616.17|5615.67|5617.17|5616.67|5616.17|5615.67|257
1724338270000|2024-08-22 14:51:10|5615.92|5615.42|5616.92|5616.42|5617.17|5616.67|5615.92|5615.42|266
1724338280000|2024-08-22 14:51:20|5616.79|5616.29|5617.42|5616.92|5617.42|5616.92|5616.67|5616.17|169
1724338290000|2024-08-22 14:51:30|5617.17|5616.67|5616.42|5615.92|5617.17|5616.67|5616.17|5615.67|183
1724338300000|2024-08-22 14:51:40|5616.29|5615.79|5615.67|5615.17|5616.42|5615.92|5615.67|5615.17|121
1724338310000|2024-08-22 14:51:50|5615.54|5615.04|5615.67|5615.17|5615.92|5615.42|5615.42|5614.92|168
1724338320000|2024-08-22 14:52:00|5615.92|5615.42|5616.17|5615.67|5616.42|5615.92|5615.54|5615.04|232
1724338330000|2024-08-22 14:52:10|5615.92|5615.42|5614.42|5613.92|5615.92|5615.42|5614.17|5613.67|413
1724338340000|2024-08-22 14:52:20|5614.67|5614.17|5614.79|5614.29|5614.92|5614.42|5614.42|5613.92|237
1724338350000|2024-08-22 14:52:30|5614.67|5614.17|5614.42|5613.92|5614.67|5614.17|5613.92|5613.42|414
1724338360000|2024-08-22 14:52:40|5614.67|5614.17|5614.17|5613.67|5614.67|5614.17|5614.04|5613.54|336
1724338370000|2024-08-22 14:52:50|5614.42|5613.92|5615.17|5614.67|5615.42|5614.92|5614.17|5613.67|437
1724338380000|2024-08-22 14:53:00|5614.92|5614.42|5616.67|5616.17|5616.92|5616.42|5614.92|5614.42|528
1724338390000|2024-08-22 14:53:10|5616.92|5616.42|5616.92|5616.42|5617.17|5616.67|5616.67|5616.17|343
1724338400000|2024-08-22 14:53:20|5616.67|5616.17|5617.42|5616.92|5617.42|5616.92|5616.67|5616.17|215
1724338410000|2024-08-22 14:53:30|5617.54|5617.04|5617.67|5617.17|5617.79|5617.29|5617.17|5616.67|443
1724338420000|2024-08-22 14:53:40|5617.42|5616.92|5617.42|5616.92|5617.54|5617.04|5616.92|5616.42|234
1724338430000|2024-08-22 14:53:50|5617.17|5616.67|5617.17|5616.67|5617.67|5617.17|5617.17|5616.67|190
1724338440000|2024-08-22 14:54:00|5617.42|5616.92|5616.92|5616.42|5617.42|5616.92|5616.67|5616.17|272
1724338450000|2024-08-22 14:54:10|5616.67|5616.17|5616.67|5616.17|5617.17|5616.67|5616.42|5615.92|293
1724338460000|2024-08-22 14:54:20|5616.54|5616.04|5617.42|5616.92|5617.42|5616.92|5616.42|5615.92|176
1724338470000|2024-08-22 14:54:30|5617.67|5617.17|5618.42|5617.92|5618.42|5617.92|5617.42|5616.92|433
1724338480000|2024-08-22 14:54:40|5618.67|5618.17|5619.42|5618.92|5619.67|5619.17|5618.67|5618.17|623
1724338490000|2024-08-22 14:54:50|5619.67|5619.17|5618.67|5618.17|5619.67|5619.17|5618.67|5618.17|253
1724338500000|2024-08-22 14:55:00|5618.42|5617.92|5618.17|5617.67|5618.92|5618.42|5617.92|5617.42|244
1724338510000|2024-08-22 14:55:10|5618.04|5617.54|5617.92|5617.42|5618.42|5617.92|5617.92|5617.42|296
1724338520000|2024-08-22 14:55:20|5618.04|5617.54|5617.42|5616.92|5618.17|5617.67|5617.42|5616.92|150
1724338530000|2024-08-22 14:55:30|5617.54|5617.04|5618.92|5618.42|5618.92|5618.42|5617.54|5617.04|464
1724338540000|2024-08-22 14:55:40|5619.17|5618.67|5619.42|5618.92|5620.17|5619.67|5619.04|5618.54|833
1724338550000|2024-08-22 14:55:50|5619.17|5618.67|5619.67|5619.17|5619.67|5619.17|5619.17|5618.67|290
1724338560000|2024-08-22 14:56:00|5619.42|5618.92|5619.54|5619.04|5619.92|5619.42|5619.42|5618.92|281
1724338570000|2024-08-22 14:56:10|5619.67|5619.17|5619.92|5619.42|5620.17|5619.67|5619.42|5618.92|347
1724338580000|2024-08-22 14:56:20|5620.17|5619.67|5618.92|5618.42|5620.17|5619.67|5618.92|5618.42|205
1724338590000|2024-08-22 14:56:30|5619.04|5618.54|5619.17|5618.67|5619.42|5618.92|5618.92|5618.42|120
1724338600000|2024-08-22 14:56:40|5619.04|5618.54|5619.04|5618.54|5619.17|5618.67|5618.67|5618.17|113
1724338610000|2024-08-22 14:56:50|5619.17|5618.67|5618.92|5618.42|5619.17|5618.67|5618.42|5617.92|121
1724338620000|2024-08-22 14:57:00|5619.04|5618.54|5619.17|5618.67|5619.42|5618.92|5618.67|5618.17|203
1724338630000|2024-08-22 14:57:10|5619.04|5618.54|5619.92|5619.42|5619.92|5619.42|5618.67|5618.17|186
1724338640000|2024-08-22 14:57:20|5619.67|5619.17|5619.42|5618.92|5619.92|5619.42|5619.42|5618.92|246
1724338650000|2024-08-22 14:57:30|5619.67|5619.17|5620.42|5619.92|5620.67|5620.17|5619.67|5619.17|284
1724338660000|2024-08-22 14:57:40|5620.17|5619.67|5619.67|5619.17|5620.29|5619.79|5619.42|5618.92|352
1724338670000|2024-08-22 14:57:50|5619.54|5619.04|5619.42|5618.92|5619.54|5619.04|5618.92|5618.42|269
1724338680000|2024-08-22 14:58:00|5619.67|5619.17|5619.17|5618.67|5619.67|5619.17|5618.92|5618.42|276
1724338690000|2024-08-22 14:58:10|5619.42|5618.92|5618.67|5618.17|5619.42|5618.92|5618.17|5617.67|175
1724338700000|2024-08-22 14:58:20|5618.42|5617.92|5618.42|5617.92|5618.92|5618.42|5618.42|5617.92|246
1724338710000|2024-08-22 14:58:30|5618.67|5618.17|5617.92|5617.42|5618.92|5618.42|5617.92|5617.42|182
1724338720000|2024-08-22 14:58:40|5617.67|5617.17|5617.67|5617.17|5618.17|5617.67|5617.54|5617.04|229
1724338730000|2024-08-22 14:58:50|5617.79|5617.29|5616.42|5615.92|5617.79|5617.29|5616.42|5615.92|309
1724338740000|2024-08-22 14:59:00|5616.67|5616.17|5616.92|5616.42|5617.54|5617.04|5616.54|5616.04|382
1724338750000|2024-08-22 14:59:10|5617.17|5616.67|5616.92|5616.42|5618.17|5617.67|5616.92|5616.42|707
1724338760000|2024-08-22 14:59:20|5616.67|5616.17|5617.17|5616.67|5617.17|5616.67|5616.67|5616.17|341
1724338770000|2024-08-22 14:59:30|5616.92|5616.42|5616.67|5616.17|5617.17|5616.67|5616.67|5616.17|256
1724338780000|2024-08-22 14:59:40|5616.92|5616.42|5616.17|5615.67|5616.92|5616.42|5615.92|5615.42|270
1724338790000|2024-08-22 14:59:50|5616.42|5615.92|5616.67|5616.17|5616.92|5616.42|5616.29|5615.79|278
1724338800000|2024-08-22 15:00:00|5616.79|5616.29|5617.42|5616.92|5617.67|5617.17|5616.67|5616.17|457
1724338810000|2024-08-22 15:00:10|5617.67|5617.17|5617.67|5617.17|5618.42|5617.92|5617.17|5616.67|293
1724338820000|2024-08-22 15:00:20|5617.42|5616.92|5617.67|5617.17|5618.17|5617.67|5617.42|5616.92|180
1724338830000|2024-08-22 15:00:30|5617.79|5617.29|5617.42|5616.92|5617.92|5617.42|5617.42|5616.92|245
1724338840000|2024-08-22 15:00:40|5617.67|5617.17|5618.42|5617.92|5618.42|5617.92|5617.42|5616.92|296
1724338850000|2024-08-22 15:00:50|5618.67|5618.17|5618.17|5617.67|5618.67|5618.17|5617.42|5616.92|275
1724338860000|2024-08-22 15:01:00|5618.29|5617.79|5619.42|5618.92|5619.42|5618.92|5617.92|5617.42|382
1724338870000|2024-08-22 15:01:10|5619.29|5618.79|5619.42|5618.92|5619.67|5619.17|5618.92|5618.42|345
1724338880000|2024-08-22 15:01:20|5619.67|5619.17|5620.42|5619.92|5620.42|5619.92|5619.67|5619.17|347
1724338890000|2024-08-22 15:01:30|5620.67|5620.17|5620.67|5620.17|5621.17|5620.67|5620.42|5619.92|308
1724338900000|2024-08-22 15:01:40|5620.42|5619.92|5621.67|5621.17|5621.92|5621.42|5620.42|5619.92|567
1724338910000|2024-08-22 15:01:50|5621.92|5621.42|5621.17|5620.67|5621.92|5621.42|5621.17|5620.67|276
1724338920000|2024-08-22 15:02:00|5620.92|5620.42|5622.17|5621.67|5622.42|5621.92|5620.42|5619.92|986
1724338930000|2024-08-22 15:02:10|5622.42|5621.92|5622.67|5622.17|5622.67|5622.17|5622.17|5621.67|419
1724338940000|2024-08-22 15:02:20|5622.42|5621.92|5622.67|5622.17|5623.42|5622.92|5622.42|5621.92|470
1724338950000|2024-08-22 15:02:30|5622.42|5621.92|5622.42|5621.92|5622.67|5622.17|5621.92|5621.42|292
1724338960000|2024-08-22 15:02:40|5622.29|5621.79|5621.92|5621.42|5622.42|5621.92|5621.92|5621.42|337
1724338970000|2024-08-22 15:02:50|5622.04|5621.54|5622.17|5621.67|5622.17|5621.67|5621.92|5621.42|426
1724338980000|2024-08-22 15:03:00|5622.04|5621.54|5622.42|5621.92|5622.42|5621.92|5621.92|5621.42|736
1724338990000|2024-08-22 15:03:10|5622.54|5622.04|5622.42|5621.92|5622.67|5622.17|5622.17|5621.67|170
1724339000000|2024-08-22 15:03:20|5622.29|5621.79|5622.92|5622.42|5622.92|5622.42|5622.17|5621.67|314
1724339010000|2024-08-22 15:03:30|5622.79|5622.29|5622.79|5622.29|5622.92|5622.42|5622.42|5621.92|249
1724339020000|2024-08-22 15:03:40|5622.92|5622.42|5623.17|5622.67|5623.67|5623.17|5622.92|5622.42|526
1724339030000|2024-08-22 15:03:50|5623.04|5622.54|5622.92|5622.42|5623.17|5622.67|5622.92|5622.42|167
1724339040000|2024-08-22 15:04:00|5622.67|5622.17|5622.17|5621.67|5622.92|5622.42|5621.92|5621.42|469
1724339050000|2024-08-22 15:04:10|5622.04|5621.54|5621.17|5620.67|5622.04|5621.54|5621.17|5620.67|369
1724339060000|2024-08-22 15:04:20|5621.42|5620.92|5621.67|5621.17|5622.17|5621.67|5621.42|5620.92|195
1724339070000|2024-08-22 15:04:30|5621.42|5620.92|5621.67|5621.17|5621.67|5621.17|5621.17|5620.67|182
1724339080000|2024-08-22 15:04:40|5621.92|5621.42|5621.67|5621.17|5621.92|5621.42|5621.42|5620.92|142
1724339090000|2024-08-22 15:04:50|5621.42|5620.92|5621.17|5620.67|5621.42|5620.92|5621.17|5620.67|264
1724339100000|2024-08-22 15:05:00|5621.42|5620.92|5621.92|5621.42|5621.92|5621.42|5621.42|5620.92|266
1724339110000|2024-08-22 15:05:10|5622.17|5621.67|5622.17|5621.67|5622.54|5622.04|5621.92|5621.42|406
1724339120000|2024-08-22 15:05:20|5622.29|5621.79|5622.42|5621.92|5622.42|5621.92|5621.67|5621.17|155
1724339130000|2024-08-22 15:05:30|5622.29|5621.79|5622.92|5622.42|5623.17|5622.67|5622.17|5621.67|261
1724339140000|2024-08-22 15:05:40|5622.67|5622.17|5622.42|5621.92|5622.92|5622.42|5622.42|5621.92|204
1724339150000|2024-08-22 15:05:50|5622.17|5621.67|5622.17|5621.67|5622.42|5621.92|5622.17|5621.67|157
1724339160000|2024-08-22 15:06:00|5621.92|5621.42|5621.92|5621.42|5622.54|5622.04|5621.92|5621.42|217
1724339170000|2024-08-22 15:06:10|5622.04|5621.54|5621.92|5621.42|5622.17|5621.67|5621.42|5620.92|436
1724339180000|2024-08-22 15:06:20|5621.79|5621.29|5622.42|5621.92|5622.42|5621.92|5621.67|5621.17|292
1724339190000|2024-08-22 15:06:30|5622.29|5621.79|5622.17|5621.67|5622.67|5622.17|5622.17|5621.67|113
1724339200000|2024-08-22 15:06:40|5621.92|5621.42|5622.92|5622.42|5622.92|5622.42|5621.92|5621.42|203
1724339210000|2024-08-22 15:06:50|5623.04|5622.54|5623.17|5622.67|5623.42|5622.92|5622.92|5622.42|278
1724339220000|2024-08-22 15:07:00|5623.29|5622.79|5623.17|5622.67|5623.92|5623.42|5622.92|5622.42|833
1724339230000|2024-08-22 15:07:10|5623.42|5622.92|5623.42|5622.92|5623.67|5623.17|5623.17|5622.67|515
1724339240000|2024-08-22 15:07:20|5623.29|5622.79|5622.42|5621.92|5623.42|5622.92|5622.17|5621.67|278
1724339250000|2024-08-22 15:07:30|5622.29|5621.79|5620.92|5620.42|5622.42|5621.92|5620.92|5620.42|254
1724339260000|2024-08-22 15:07:40|5621.04|5620.54|5621.42|5620.92|5621.67|5621.17|5620.92|5620.42|162
1724339270000|2024-08-22 15:07:50|5621.67|5621.17|5621.54|5621.04|5621.92|5621.42|5621.42|5620.92|103
1724339280000|2024-08-22 15:08:00|5621.67|5621.17|5621.42|5620.92|5622.17|5621.67|5621.42|5620.92|288
1724339290000|2024-08-22 15:08:10|5621.29|5620.79|5620.67|5620.17|5621.67|5621.17|5620.67|5620.17|200
1724339300000|2024-08-22 15:08:20|5620.42|5619.92|5620.67|5620.17|5620.67|5620.17|5620.42|5619.92|161
1724339310000|2024-08-22 15:08:30|5620.54|5620.04|5619.17|5618.67|5620.67|5620.17|5619.17|5618.67|325
1724339320000|2024-08-22 15:08:40|5618.92|5618.42|5618.17|5617.67|5618.92|5618.42|5617.92|5617.42|631
1724339330000|2024-08-22 15:08:50|5617.92|5617.42|5618.17|5617.67|5618.42|5617.92|5617.67|5617.17|460
1724339340000|2024-08-22 15:09:00|5617.92|5617.42|5615.17|5614.67|5618.17|5617.67|5615.17|5614.67|924
1724339350000|2024-08-22 15:09:10|5615.42|5614.92|5614.67|5614.17|5615.67|5615.17|5614.42|5613.92|887
1724339360000|2024-08-22 15:09:20|5614.92|5614.42|5615.54|5615.04|5615.67|5615.17|5614.42|5613.92|752
1724339370000|2024-08-22 15:09:30|5615.42|5614.92|5615.54|5615.04|5615.67|5615.17|5614.67|5614.17|282
1724339380000|2024-08-22 15:09:40|5615.67|5615.17|5615.92|5615.42|5616.42|5615.92|5615.67|5615.17|300
1724339390000|2024-08-22 15:09:50|5615.67|5615.17|5615.92|5615.42|5615.92|5615.42|5615.67|5615.17|212
1724339400000|2024-08-22 15:10:00|5616.17|5615.67|5615.29|5614.79|5616.42|5615.92|5614.92|5614.42|418
1724339410000|2024-08-22 15:10:10|5615.17|5614.67|5613.92|5613.42|5615.17|5614.67|5613.29|5612.79|973
1724339420000|2024-08-22 15:10:20|5613.67|5613.17|5612.42|5611.92|5613.92|5613.42|5612.42|5611.92|920
1724339430000|2024-08-22 15:10:30|5612.67|5612.17|5613.42|5612.92|5613.67|5613.17|5612.67|5612.17|470
1724339440000|2024-08-22 15:10:40|5613.67|5613.17|5614.17|5613.67|5614.17|5613.67|5613.67|5613.17|598
1724339450000|2024-08-22 15:10:50|5614.42|5613.92|5614.42|5613.92|5614.79|5614.29|5614.17|5613.67|423
1724339460000|2024-08-22 15:11:00|5614.67|5614.17|5614.42|5613.92|5614.67|5614.17|5614.17|5613.67|310
1724339470000|2024-08-22 15:11:10|5614.54|5614.04|5613.42|5612.92|5614.67|5614.17|5612.92|5612.42|514
1724339480000|2024-08-22 15:11:20|5613.17|5612.67|5613.42|5612.92|5613.67|5613.17|5613.17|5612.67|292
1724339490000|2024-08-22 15:11:30|5613.17|5612.67|5613.42|5612.92|5613.92|5613.42|5613.17|5612.67|401
1724339500000|2024-08-22 15:11:40|5613.29|5612.79|5613.92|5613.42|5614.17|5613.67|5613.29|5612.79|332
1724339510000|2024-08-22 15:11:50|5614.17|5613.67|5614.17|5613.67|5614.42|5613.92|5613.92|5613.42|212
1724339520000|2024-08-22 15:12:00|5614.42|5613.92|5614.42|5613.92|5614.67|5614.17|5614.17|5613.67|347
1724339530000|2024-08-22 15:12:10|5614.67|5614.17|5614.42|5613.92|5614.67|5614.17|5614.17|5613.67|169
1724339540000|2024-08-22 15:12:20|5614.29|5613.79|5615.17|5614.67|5615.42|5614.92|5614.29|5613.79|274
1724339550000|2024-08-22 15:12:30|5615.29|5614.79|5616.92|5616.42|5617.17|5616.67|5615.29|5614.79|782
1724339560000|2024-08-22 15:12:40|5617.17|5616.67|5616.67|5616.17|5617.17|5616.67|5616.67|5616.17|411
1724339570000|2024-08-22 15:12:50|5616.92|5616.42|5616.92|5616.42|5617.42|5616.92|5616.67|5616.17|379
1724339580000|2024-08-22 15:13:00|5616.67|5616.17|5615.92|5615.42|5616.67|5616.17|5615.67|5615.17|436
1724339590000|2024-08-22 15:13:10|5615.79|5615.29|5615.92|5615.42|5615.92|5615.42|5615.67|5615.17|141
1724339600000|2024-08-22 15:13:20|5615.79|5615.29|5615.42|5614.92|5616.17|5615.67|5615.17|5614.67|264
1724339610000|2024-08-22 15:13:30|5615.67|5615.17|5614.92|5614.42|5615.67|5615.17|5614.67|5614.17|158
1724339620000|2024-08-22 15:13:40|5614.79|5614.29|5614.92|5614.42|5615.04|5614.54|5614.67|5614.17|220
1724339630000|2024-08-22 15:13:50|5614.67|5614.17|5614.67|5614.17|5615.17|5614.67|5614.67|5614.17|176
1724339640000|2024-08-22 15:14:00|5614.79|5614.29|5615.42|5614.92|5615.54|5615.04|5614.67|5614.17|199
1724339650000|2024-08-22 15:14:10|5615.29|5614.79|5615.42|5614.92|5615.67|5615.17|5615.29|5614.79|162
1724339660000|2024-08-22 15:14:20|5615.17|5614.67|5614.92|5614.42|5615.42|5614.92|5614.92|5614.42|173
1724339670000|2024-08-22 15:14:30|5615.04|5614.54|5614.92|5614.42|5615.42|5614.92|5614.92|5614.42|108
1724339680000|2024-08-22 15:14:40|5615.04|5614.54|5614.67|5614.17|5615.17|5614.67|5614.17|5613.67|200
1724339690000|2024-08-22 15:14:50|5614.79|5614.29|5614.92|5614.42|5615.17|5614.67|5614.67|5614.17|175
1724339700000|2024-08-22 15:15:00|5614.67|5614.17|5614.67|5614.17|5614.92|5614.42|5614.17|5613.67|163
1724339710000|2024-08-22 15:15:10|5614.79|5614.29|5614.17|5613.67|5614.79|5614.29|5614.17|5613.67|202
1724339720000|2024-08-22 15:15:20|5614.67|5614.17|5614.67|5614.17|5614.92|5614.42|5614.17|5613.67|298
1724339730000|2024-08-22 15:15:30|5614.42|5613.92|5614.67|5614.17|5614.67|5614.17|5613.92|5613.42|147
1724339740000|2024-08-22 15:15:40|5614.42|5613.92|5613.92|5613.42|5614.42|5613.92|5613.67|5613.17|201
1724339750000|2024-08-22 15:15:50|5614.17|5613.67|5614.67|5614.17|5614.92|5614.42|5613.92|5613.42|150
1724339760000|2024-08-22 15:16:00|5614.42|5613.92|5614.54|5614.04|5614.67|5614.17|5614.17|5613.67|164
1724339770000|2024-08-22 15:16:10|5614.67|5614.17|5615.17|5614.67|5615.42|5614.92|5614.42|5613.92|153
1724339780000|2024-08-22 15:16:20|5614.92|5614.42|5614.92|5614.42|5615.17|5614.67|5614.42|5613.92|161
1724339790000|2024-08-22 15:16:30|5614.79|5614.29|5613.92|5613.42|5614.79|5614.29|5613.67|5613.17|200
1724339800000|2024-08-22 15:16:40|5613.79|5613.29|5615.17|5614.67|5615.42|5614.92|5613.79|5613.29|249
1724339810000|2024-08-22 15:16:50|5615.42|5614.92|5614.92|5614.42|5615.42|5614.92|5614.42|5613.92|149
1724339820000|2024-08-22 15:17:00|5614.79|5614.29|5614.92|5614.42|5615.17|5614.67|5614.67|5614.17|188
1724339830000|2024-08-22 15:17:10|5615.04|5614.54|5614.92|5614.42|5615.67|5615.17|5614.67|5614.17|146
1724339840000|2024-08-22 15:17:20|5614.67|5614.17|5615.17|5614.67|5615.42|5614.92|5614.67|5614.17|60
1724339850000|2024-08-22 15:17:30|5615.42|5614.92|5615.17|5614.67|5615.92|5615.42|5615.17|5614.67|180
1724339860000|2024-08-22 15:17:40|5615.29|5614.79|5613.92|5613.42|5615.29|5614.79|5613.92|5613.42|245
1724339870000|2024-08-22 15:17:50|5614.04|5613.54|5613.67|5613.17|5614.04|5613.54|5613.42|5612.92|324
1724339880000|2024-08-22 15:18:00|5613.54|5613.04|5614.42|5613.92|5614.67|5614.17|5613.42|5612.92|281
1724339890000|2024-08-22 15:18:10|5614.54|5614.04|5614.92|5614.42|5614.92|5614.42|5614.42|5613.92|217
1724339900000|2024-08-22 15:18:20|5614.67|5614.17|5614.42|5613.92|5615.17|5614.67|5614.42|5613.92|164
1724339910000|2024-08-22 15:18:30|5614.29|5613.79|5612.92|5612.42|5614.29|5613.79|5612.92|5612.42|313
1724339920000|2024-08-22 15:18:40|5612.67|5612.17|5612.67|5612.17|5612.67|5612.17|5612.42|5611.92|462
1724339930000|2024-08-22 15:18:50|5612.92|5612.42|5612.92|5612.42|5612.92|5612.42|5612.79|5612.29|340
1724339940000|2024-08-22 15:19:00|5612.79|5612.29|5612.67|5612.17|5613.17|5612.67|5612.42|5611.92|432
1724339950000|2024-08-22 15:19:10|5612.54|5612.04|5608.92|5608.42|5612.54|5612.04|5608.67|5608.17|1582
1724339960000|2024-08-22 15:19:20|5609.17|5608.67|5608.67|5608.17|5609.67|5609.17|5608.17|5607.67|1235
1724339970000|2024-08-22 15:19:30|5608.42|5607.92|5609.42|5608.92|5609.67|5609.17|5608.42|5607.92|653
1724339980000|2024-08-22 15:19:40|5609.17|5608.67|5608.92|5608.42|5609.42|5608.92|5608.42|5607.92|445
1724339990000|2024-08-22 15:19:50|5609.04|5608.54|5606.42|5605.92|5609.17|5608.67|5606.42|5605.92|896
1724340000000|2024-08-22 15:20:00|5606.54|5606.04|5606.17|5605.67|5606.92|5606.42|5606.17|5605.67|1318
1724340010000|2024-08-22 15:20:10|5606.42|5605.92|5602.67|5602.17|5606.67|5606.17|5602.67|5602.17|2470
1724340020000|2024-08-22 15:20:20|5602.79|5602.29|5603.17|5602.67|5603.17|5602.67|5602.42|5601.92|1069
1724340030000|2024-08-22 15:20:30|5602.67|5602.17|5603.42|5602.92|5603.42|5602.92|5602.67|5602.17|852
1724340040000|2024-08-22 15:20:40|5603.17|5602.67|5604.42|5603.92|5604.67|5604.17|5603.17|5602.67|859
1724340050000|2024-08-22 15:20:50|5604.67|5604.17|5603.92|5603.42|5605.17|5604.67|5603.67|5603.17|747
1724340060000|2024-08-22 15:21:00|5604.17|5603.67|5604.42|5603.92|5604.92|5604.42|5604.17|5603.67|673
1724340070000|2024-08-22 15:21:10|5604.17|5603.67|5602.92|5602.42|5604.17|5603.67|5602.67|5602.17|706
1724340080000|2024-08-22 15:21:20|5603.17|5602.67|5602.92|5602.42|5603.67|5603.17|5602.92|5602.42|360
1724340090000|2024-08-22 15:21:30|5602.67|5602.17|5602.92|5602.42|5603.17|5602.67|5602.17|5601.67|940
1724340100000|2024-08-22 15:21:40|5602.67|5602.17|5603.42|5602.92|5603.42|5602.92|5602.67|5602.17|443
1724340110000|2024-08-22 15:21:50|5603.17|5602.67|5602.67|5602.17|5603.42|5602.92|5602.67|5602.17|559
1724340120000|2024-08-22 15:22:00|5602.92|5602.42|5604.67|5604.17|5604.67|5604.17|5602.42|5601.92|938
1724340130000|2024-08-22 15:22:10|5604.42|5603.92|5605.04|5604.54|5605.17|5604.67|5604.42|5603.92|678
1724340140000|2024-08-22 15:22:20|5604.92|5604.42|5604.17|5603.67|5604.92|5604.42|5603.92|5603.42|461
1724340150000|2024-08-22 15:22:30|5604.42|5603.92|5604.67|5604.17|5604.79|5604.29|5604.17|5603.67|314
1724340160000|2024-08-22 15:22:40|5604.79|5604.29|5604.17|5603.67|5604.79|5604.29|5603.92|5603.42|253
1724340170000|2024-08-22 15:22:50|5604.04|5603.54|5603.67|5603.17|5604.17|5603.67|5603.67|5603.17|186
1724340180000|2024-08-22 15:23:00|5603.42|5602.92|5603.17|5602.67|5603.42|5602.92|5602.67|5602.17|657
1724340190000|2024-08-22 15:23:10|5602.92|5602.42|5602.92|5602.42|5603.42|5602.92|5602.67|5602.17|295
1724340200000|2024-08-22 15:23:20|5603.04|5602.54|5602.92|5602.42|5603.17|5602.67|5602.67|5602.17|294
1724340210000|2024-08-22 15:23:30|5603.04|5602.54|5602.42|5601.92|5603.17|5602.67|5602.42|5601.92|604
1724340220000|2024-08-22 15:23:40|5602.17|5601.67|5602.67|5602.17|5602.92|5602.42|5602.17|5601.67|475
1724340230000|2024-08-22 15:23:50|5602.42|5601.92|5602.54|5602.04|5602.67|5602.17|5602.42|5601.92|557
1724340240000|2024-08-22 15:24:00|5602.92|5602.42|5602.42|5601.92|5603.17|5602.67|5602.42|5601.92|646
1724340250000|2024-08-22 15:24:10|5602.17|5601.67|5602.92|5602.42|5603.17|5602.67|5602.17|5601.67|1048
1724340260000|2024-08-22 15:24:20|5602.67|5602.17|5602.42|5601.92|5602.79|5602.29|5602.42|5601.92|253
1724340270000|2024-08-22 15:24:30|5602.54|5602.04|5602.92|5602.42|5602.92|5602.42|5602.17|5601.67|314
1724340280000|2024-08-22 15:24:40|5602.67|5602.17|5604.42|5603.92|5604.67|5604.17|5602.67|5602.17|644
1724340290000|2024-08-22 15:24:50|5604.17|5603.67|5604.67|5604.17|5604.92|5604.42|5604.04|5603.54|651
1724340300000|2024-08-22 15:25:00|5604.42|5603.92|5603.67|5603.17|5604.42|5603.92|5603.42|5602.92|453
1724340310000|2024-08-22 15:25:10|5603.92|5603.42|5603.92|5603.42|5603.92|5603.42|5603.67|5603.17|246
1724340320000|2024-08-22 15:25:20|5603.67|5603.17|5602.67|5602.17|5603.67|5603.17|5602.67|5602.17|265
1724340330000|2024-08-22 15:25:30|5602.79|5602.29|5603.67|5603.17|5603.67|5603.17|5602.67|5602.17|322
1724340340000|2024-08-22 15:25:40|5603.42|5602.92|5603.17|5602.67|5603.67|5603.17|5603.17|5602.67|358
1724340350000|2024-08-22 15:25:50|5603.42|5602.92|5603.92|5603.42|5604.17|5603.67|5603.42|5602.92|298
1724340360000|2024-08-22 15:26:00|5603.67|5603.17|5603.42|5602.92|5603.92|5603.42|5603.42|5602.92|283
1724340370000|2024-08-22 15:26:10|5603.67|5603.17|5603.17|5602.67|5603.67|5603.17|5602.92|5602.42|275
1724340380000|2024-08-22 15:26:20|5603.42|5602.92|5604.42|5603.92|5604.42|5603.92|5603.17|5602.67|217
1724340390000|2024-08-22 15:26:30|5604.17|5603.67|5604.17|5603.67|5604.17|5603.67|5603.92|5603.42|97
1724340400000|2024-08-22 15:26:40|5604.29|5603.79|5603.67|5603.17|5604.42|5603.92|5603.67|5603.17|330
1724340410000|2024-08-22 15:26:50|5603.92|5603.42|5604.17|5603.67|5604.17|5603.67|5603.67|5603.17|222
1724340420000|2024-08-22 15:27:00|5603.92|5603.42|5604.42|5603.92|5604.92|5604.42|5603.67|5603.17|462
1724340430000|2024-08-22 15:27:10|5604.54|5604.04|5604.92|5604.42|5605.42|5604.92|5604.54|5604.04|525
1724340440000|2024-08-22 15:27:20|5604.67|5604.17|5604.17|5603.67|5604.67|5604.17|5603.79|5603.29|293
1724340450000|2024-08-22 15:27:30|5604.29|5603.79|5605.67|5605.17|5605.67|5605.17|5603.92|5603.42|384
1724340460000|2024-08-22 15:27:40|5605.54|5605.04|5605.42|5604.92|5605.67|5605.17|5605.17|5604.67|447
1724340470000|2024-08-22 15:27:50|5605.29|5604.79|5605.92|5605.42|5606.54|5606.04|5605.29|5604.79|736
1724340480000|2024-08-22 15:28:00|5605.79|5605.29|5605.42|5604.92|5605.92|5605.42|5605.42|5604.92|428
1724340490000|2024-08-22 15:28:10|5605.54|5605.04|5605.17|5604.67|5605.54|5605.04|5604.42|5603.92|424
1724340500000|2024-08-22 15:28:20|5605.42|5604.92|5605.92|5605.42|5605.92|5605.42|5605.04|5604.54|372
1724340510000|2024-08-22 15:28:30|5605.67|5605.17|5604.92|5604.42|5605.67|5605.17|5604.67|5604.17|293
1724340520000|2024-08-22 15:28:40|5604.79|5604.29|5604.42|5603.92|5604.92|5604.42|5604.42|5603.92|219
1724340530000|2024-08-22 15:28:50|5604.54|5604.04|5604.92|5604.42|5605.17|5604.67|5604.54|5604.04|357
1724340540000|2024-08-22 15:29:00|5605.17|5604.67|5603.67|5603.17|5605.17|5604.67|5603.42|5602.92|517
1724340550000|2024-08-22 15:29:10|5603.54|5603.04|5603.67|5603.17|5604.17|5603.67|5603.17|5602.67|170
1724340560000|2024-08-22 15:29:20|5603.54|5603.04|5603.67|5603.17|5603.92|5603.42|5603.42|5602.92|314
1724340570000|2024-08-22 15:29:30|5603.79|5603.29|5603.17|5602.67|5603.92|5603.42|5603.17|5602.67|246
1724340580000|2024-08-22 15:29:40|5603.42|5602.92|5602.92|5602.42|5603.42|5602.92|5602.67|5602.17|586
1724340590000|2024-08-22 15:29:50|5602.67|5602.17|5602.92|5602.42|5603.17|5602.67|5602.42|5601.92|490
1724340600000|2024-08-22 15:30:00|5603.17|5602.67|5602.67|5602.17|5603.17|5602.67|5601.92|5601.42|1067
1724340610000|2024-08-22 15:30:10|5602.92|5602.42|5603.04|5602.54|5603.42|5602.92|5602.67|5602.17|424
1724340620000|2024-08-22 15:30:20|5602.92|5602.42|5603.17|5602.67|5603.92|5603.42|5602.92|5602.42|480
1724340630000|2024-08-22 15:30:30|5603.29|5602.79|5602.92|5602.42|5603.42|5602.92|5602.67|5602.17|262
1724340640000|2024-08-22 15:30:40|5603.17|5602.67|5602.42|5601.92|5603.29|5602.79|5602.17|5601.67|572
1724340650000|2024-08-22 15:30:50|5602.29|5601.79|5601.92|5601.42|5602.42|5601.92|5601.79|5601.29|904
1724340660000|2024-08-22 15:31:00|5602.17|5601.67|5602.42|5601.92|5602.67|5602.17|5601.92|5601.42|576
1724340670000|2024-08-22 15:31:10|5602.17|5601.67|5603.67|5603.17|5603.67|5603.17|5602.17|5601.67|249
1724340680000|2024-08-22 15:31:20|5603.54|5603.04|5603.67|5603.17|5603.92|5603.42|5603.42|5602.92|373
1724340690000|2024-08-22 15:31:30|5603.92|5603.42|5603.92|5603.42|5604.42|5603.92|5603.42|5602.92|421
1724340700000|2024-08-22 15:31:40|5604.17|5603.67|5603.67|5603.17|5604.17|5603.67|5603.17|5602.67|259
1724340710000|2024-08-22 15:31:50|5603.42|5602.92|5603.42|5602.92|5603.92|5603.42|5603.17|5602.67|400
1724340720000|2024-08-22 15:32:00|5603.17|5602.67|5601.67|5601.17|5603.29|5602.79|5601.67|5601.17|644
1724340730000|2024-08-22 15:32:10|5601.42|5600.92|5601.92|5601.42|5601.92|5601.42|5601.42|5600.92|1047
1724340740000|2024-08-22 15:32:20|5602.17|5601.67|5602.17|5601.67|5602.42|5601.92|5601.92|5601.42|449
1724340750000|2024-08-22 15:32:30|5602.42|5601.92|5602.42|5601.92|5602.67|5602.17|5601.92|5601.42|465
1724340760000|2024-08-22 15:32:40|5602.29|5601.79|5601.92|5601.42|5602.29|5601.79|5601.67|5601.17|471
1724340770000|2024-08-22 15:32:50|5602.04|5601.54|5601.92|5601.42|5602.04|5601.54|5601.92|5601.42|183
1724340780000|2024-08-22 15:33:00|5602.17|5601.67|5602.67|5602.17|5602.67|5602.17|5601.92|5601.42|602
1724340790000|2024-08-22 15:33:10|5602.92|5602.42|5602.17|5601.67|5602.92|5602.42|5602.04|5601.54|276
1724340800000|2024-08-22 15:33:20|5601.92|5601.42|5601.42|5600.92|5602.17|5601.67|5600.92|5600.42|1696
1724340810000|2024-08-22 15:33:30|5601.17|5600.67|5600.42|5599.92|5601.29|5600.79|5600.42|5599.92|1911
1724340820000|2024-08-22 15:33:40|5600.67|5600.17|5600.42|5599.92|5600.92|5600.42|5600.17|5599.67|924
1724340830000|2024-08-22 15:33:50|5600.17|5599.67|5600.17|5599.67|5600.42|5599.92|5600.17|5599.67|702
1724340840000|2024-08-22 15:34:00|5599.92|5599.42|5600.54|5600.04|5601.17|5600.67|5599.92|5599.42|1262
1724340850000|2024-08-22 15:34:10|5600.67|5600.17|5600.92|5600.42|5600.92|5600.42|5600.42|5599.92|492
1724340860000|2024-08-22 15:34:20|5601.17|5600.67|5601.42|5600.92|5601.67|5601.17|5600.92|5600.42|632
1724340870000|2024-08-22 15:34:30|5601.54|5601.04|5602.42|5601.92|5602.42|5601.92|5601.29|5600.79|579
1724340880000|2024-08-22 15:34:40|5602.17|5601.67|5602.67|5602.17|5602.67|5602.17|5601.92|5601.42|297
1724340890000|2024-08-22 15:34:50|5602.92|5602.42|5601.67|5601.17|5602.92|5602.42|5601.67|5601.17|449
1724340900000|2024-08-22 15:35:00|5601.79|5601.29|5601.67|5601.17|5602.67|5602.17|5601.67|5601.17|670
1724340910000|2024-08-22 15:35:10|5601.79|5601.29|5602.42|5601.92|5602.67|5602.17|5601.79|5601.29|387
1724340920000|2024-08-22 15:35:20|5602.67|5602.17|5603.67|5603.17|5603.67|5603.17|5602.29|5601.79|621
1724340930000|2024-08-22 15:35:30|5603.92|5603.42|5604.17|5603.67|5604.79|5604.29|5603.92|5603.42|610
1724340940000|2024-08-22 15:35:40|5604.04|5603.54|5603.92|5603.42|5604.17|5603.67|5603.67|5603.17|393
1724340950000|2024-08-22 15:35:50|5604.17|5603.67|5604.17|5603.67|5604.67|5604.17|5603.92|5603.42|416
1724340960000|2024-08-22 15:36:00|5603.92|5603.42|5602.92|5602.42|5604.17|5603.67|5602.42|5601.92|1029
1724340970000|2024-08-22 15:36:10|5602.67|5602.17|5603.17|5602.67|5603.42|5602.92|5602.42|5601.92|339
1724340980000|2024-08-22 15:36:20|5603.29|5602.79|5603.79|5603.29|5603.92|5603.42|5603.29|5602.79|219
1724340990000|2024-08-22 15:36:30|5603.92|5603.42|5603.17|5602.67|5603.92|5603.42|5602.92|5602.42|382
1724341000000|2024-08-22 15:36:40|5602.92|5602.42|5602.67|5602.17|5602.92|5602.42|5601.92|5601.42|461
1724341010000|2024-08-22 15:36:50|5602.92|5602.42|5603.42|5602.92|5603.42|5602.92|5602.92|5602.42|351
1724341020000|2024-08-22 15:37:00|5603.17|5602.67|5602.92|5602.42|5603.17|5602.67|5602.29|5601.79|423
1724341030000|2024-08-22 15:37:10|5602.67|5602.17|5602.67|5602.17|5603.17|5602.67|5602.42|5601.92|227
1724341040000|2024-08-22 15:37:20|5602.92|5602.42|5602.67|5602.17|5603.17|5602.67|5602.67|5602.17|280
1724341050000|2024-08-22 15:37:30|5602.79|5602.29|5602.42|5601.92|5602.92|5602.42|5601.92|5601.42|466
1724341060000|2024-08-22 15:37:40|5602.17|5601.67|5600.92|5600.42|5602.17|5601.67|5600.92|5600.42|393
1724341070000|2024-08-22 15:37:50|5600.67|5600.17|5601.17|5600.67|5601.42|5600.92|5600.67|5600.17|425
1724341080000|2024-08-22 15:38:00|5600.92|5600.42|5600.17|5599.67|5601.17|5600.67|5599.92|5599.42|1006
1724341090000|2024-08-22 15:38:10|5600.04|5599.54|5599.92|5599.42|5600.17|5599.67|5599.92|5599.42|859
1724341100000|2024-08-22 15:38:20|5600.17|5599.67|5599.67|5599.17|5600.42|5599.92|5599.42|5598.92|1167
1724341110000|2024-08-22 15:38:30|5599.54|5599.04|5599.67|5599.17|5599.67|5599.17|5599.42|5598.92|651
1724341120000|2024-08-22 15:38:40|5599.92|5599.42|5598.92|5598.42|5599.92|5599.42|5598.42|5597.92|2283
1724341130000|2024-08-22 15:38:50|5598.67|5598.17|5598.67|5598.17|5598.92|5598.42|5598.42|5597.92|411
1724341140000|2024-08-22 15:39:00|5598.42|5597.92|5598.17|5597.67|5598.92|5598.42|5597.92|5597.42|1506
1724341150000|2024-08-22 15:39:10|5598.42|5597.92|5598.67|5598.17|5598.67|5598.17|5598.17|5597.67|356
1724341160000|2024-08-22 15:39:20|5598.92|5598.42|5598.67|5598.17|5598.92|5598.42|5598.17|5597.67|494
1724341170000|2024-08-22 15:39:30|5598.42|5597.92|5597.67|5597.17|5598.42|5597.92|5597.67|5597.17|801
1724341180000|2024-08-22 15:39:40|5597.17|5596.67|5597.17|5596.67|5597.42|5596.92|5597.17|5596.67|1432
1724341190000|2024-08-22 15:39:50|5597.42|5596.92|5596.67|5596.17|5597.42|5596.92|5596.67|5596.17|731
1724341200000|2024-08-22 15:40:00|5596.92|5596.42|5597.17|5596.67|5597.42|5596.92|5596.67|5596.17|1345
1724341210000|2024-08-22 15:40:10|5597.42|5596.92|5597.67|5597.17|5597.92|5597.42|5597.17|5596.67|636
1724341220000|2024-08-22 15:40:20|5597.42|5596.92|5597.17|5596.67|5597.42|5596.92|5596.92|5596.42|564
1724341230000|2024-08-22 15:40:30|5597.42|5596.92|5596.92|5596.42|5597.67|5597.17|5596.67|5596.17|538
1724341240000|2024-08-22 15:40:40|5596.67|5596.17|5596.67|5596.17|5596.79|5596.29|5596.54|5596.04|438
1724341250000|2024-08-22 15:40:50|5596.54|5596.04|5596.42|5595.92|5596.67|5596.17|5596.17|5595.67|567
1724341260000|2024-08-22 15:41:00|5596.17|5595.67|5596.42|5595.92|5596.42|5595.92|5596.17|5595.67|370
1724341270000|2024-08-22 15:41:10|5596.17|5595.67|5598.42|5597.92|5598.42|5597.92|5596.17|5595.67|710
1724341280000|2024-08-22 15:41:20|5598.17|5597.67|5598.42|5597.92|5598.92|5598.42|5598.17|5597.67|609
1724341290000|2024-08-22 15:41:30|5598.67|5598.17|5598.42|5597.92|5599.17|5598.67|5598.42|5597.92|389
1724341300000|2024-08-22 15:41:40|5598.17|5597.67|5599.42|5598.92|5599.67|5599.17|5598.17|5597.67|486
1724341310000|2024-08-22 15:41:50|5599.67|5599.17|5598.67|5598.17|5599.67|5599.17|5598.67|5598.17|236
1724341320000|2024-08-22 15:42:00|5598.92|5598.42|5598.67|5598.17|5599.17|5598.67|5598.17|5597.67|691
1724341330000|2024-08-22 15:42:10|5598.42|5597.92|5597.17|5596.67|5598.42|5597.92|5596.92|5596.42|424
1724341340000|2024-08-22 15:42:20|5597.04|5596.54|5597.42|5596.92|5597.67|5597.17|5596.92|5596.42|381
1724341350000|2024-08-22 15:42:30|5597.67|5597.17|5596.42|5595.92|5597.67|5597.17|5596.17|5595.67|529
1724341360000|2024-08-22 15:42:40|5596.67|5596.17|5596.42|5595.92|5596.67|5596.17|5596.42|5595.92|236
1724341370000|2024-08-22 15:42:50|5596.17|5595.67|5594.17|5593.67|5596.42|5595.92|5593.92|5593.42|2696
1724341380000|2024-08-22 15:43:00|5593.17|5592.67|5591.42|5590.92|5593.17|5592.67|5591.42|5590.92|1989
1724341390000|2024-08-22 15:43:10|5591.17|5590.67|5589.67|5589.17|5591.67|5591.17|5589.17|5588.67|2180
1724341400000|2024-08-22 15:43:20|5589.17|5588.67|5587.67|5587.17|5589.67|5589.17|5587.42|5586.92|2092
1724341410000|2024-08-22 15:43:30|5587.42|5586.92|5587.92|5587.42|5588.17|5587.67|5586.42|5585.92|1933
1724341420000|2024-08-22 15:43:40|5588.42|5587.92|5586.92|5586.42|5588.42|5587.92|5586.67|5586.17|853
1724341430000|2024-08-22 15:43:50|5586.67|5586.17|5584.92|5584.42|5587.17|5586.67|5584.92|5584.42|1274
1724341440000|2024-08-22 15:44:00|5585.17|5584.67|5587.42|5586.92|5587.42|5586.92|5585.17|5584.67|1504
1724341450000|2024-08-22 15:44:10|5587.67|5587.17|5586.92|5586.42|5587.67|5587.17|5585.92|5585.42|1066
1724341460000|2024-08-22 15:44:20|5586.42|5585.92|5587.92|5587.42|5588.17|5587.67|5586.42|5585.92|952
1724341470000|2024-08-22 15:44:30|5587.67|5587.17|5586.67|5586.17|5588.17|5587.67|5586.67|5586.17|723
1724341480000|2024-08-22 15:44:40|5586.42|5585.92|5585.92|5585.42|5587.17|5586.67|5585.92|5585.42|823
1724341490000|2024-08-22 15:44:50|5585.67|5585.17|5585.79|5585.29|5585.92|5585.42|5585.17|5584.67|843
1724341500000|2024-08-22 15:45:00|5585.92|5585.42|5584.54|5584.04|5586.17|5585.67|5584.54|5584.04|1086
1724341510000|2024-08-22 15:45:10|5584.92|5584.42|5585.17|5584.67|5586.17|5585.67|5584.42|5583.92|1268
1724341520000|2024-08-22 15:45:20|5585.42|5584.92|5585.67|5585.17|5586.17|5585.67|5584.92|5584.42|765
1724341530000|2024-08-22 15:45:30|5586.17|5585.67|5588.42|5587.92|5588.42|5587.92|5585.92|5585.42|1132
1724341540000|2024-08-22 15:45:40|5588.17|5587.67|5588.67|5588.17|5588.92|5588.42|5587.92|5587.42|903
1724341550000|2024-08-22 15:45:50|5588.42|5587.92|5588.67|5588.17|5588.67|5588.17|5587.17|5586.67|674
1724341560000|2024-08-22 15:46:00|5588.42|5587.92|5586.42|5585.92|5588.67|5588.17|5586.17|5585.67|1097
1724341570000|2024-08-22 15:46:10|5586.17|5585.67|5586.17|5585.67|5587.17|5586.67|5585.92|5585.42|1074
1724341580000|2024-08-22 15:46:20|5586.42|5585.92|5587.42|5586.92|5587.42|5586.92|5586.42|5585.92|735
1724341590000|2024-08-22 15:46:30|5587.17|5586.67|5587.92|5587.42|5588.42|5587.92|5586.92|5586.42|600
1724341600000|2024-08-22 15:46:40|5588.17|5587.67|5588.67|5588.17|5588.67|5588.17|5587.92|5587.42|432
1724341610000|2024-08-22 15:46:50|5588.92|5588.42|5589.92|5589.42|5590.42|5589.92|5588.92|5588.42|1344
1724341620000|2024-08-22 15:47:00|5590.17|5589.67|5591.17|5590.67|5591.42|5590.92|5589.92|5589.42|1144
1724341630000|2024-08-22 15:47:10|5591.42|5590.92|5591.17|5590.67|5591.92|5591.42|5591.17|5590.67|898
1724341640000|2024-08-22 15:47:20|5591.04|5590.54|5589.67|5589.17|5591.42|5590.92|5589.67|5589.17|1429
1724341650000|2024-08-22 15:47:30|5589.92|5589.42|5590.42|5589.92|5590.67|5590.17|5589.92|5589.42|475
1724341660000|2024-08-22 15:47:40|5589.92|5589.42|5590.42|5589.92|5590.42|5589.92|5589.92|5589.42|490
1724341670000|2024-08-22 15:47:50|5590.67|5590.17|5590.17|5589.67|5591.17|5590.67|5589.92|5589.42|515
1724341680000|2024-08-22 15:48:00|5589.92|5589.42|5588.67|5588.17|5590.17|5589.67|5588.67|5588.17|838
1724341690000|2024-08-22 15:48:10|5588.92|5588.42|5585.92|5585.42|5588.92|5588.42|5585.92|5585.42|1034
1724341700000|2024-08-22 15:48:20|5586.42|5585.92|5585.67|5585.17|5586.92|5586.42|5585.67|5585.17|1236
1724341710000|2024-08-22 15:48:30|5585.29|5584.79|5584.92|5584.42|5585.42|5584.92|5584.42|5583.92|1288
1724341720000|2024-08-22 15:48:40|5584.67|5584.17|5583.42|5582.92|5585.04|5584.54|5583.42|5582.92|968
1724341730000|2024-08-22 15:48:50|5583.67|5583.17|5584.17|5583.67|5584.67|5584.17|5583.67|5583.17|924
1724341740000|2024-08-22 15:49:00|5584.04|5583.54|5584.42|5583.92|5584.67|5584.17|5583.67|5583.17|822
1724341750000|2024-08-22 15:49:10|5584.17|5583.67|5583.67|5583.17|5584.17|5583.67|5583.17|5582.67|956
1724341760000|2024-08-22 15:49:20|5583.92|5583.42|5584.67|5584.17|5585.17|5584.67|5583.79|5583.29|393
1724341770000|2024-08-22 15:49:30|5584.42|5583.92|5583.67|5583.17|5584.67|5584.17|5583.67|5583.17|462
1724341780000|2024-08-22 15:49:40|5583.92|5583.42|5584.67|5584.17|5584.67|5584.17|5583.92|5583.42|551
1724341790000|2024-08-22 15:49:50|5584.42|5583.92|5583.42|5582.92|5584.92|5584.42|5583.17|5582.67|728
1724341800000|2024-08-22 15:50:00|5583.54|5583.04|5585.42|5584.92|5585.67|5585.17|5583.54|5583.04|758
1724341810000|2024-08-22 15:50:10|5585.17|5584.67|5582.42|5581.92|5585.42|5584.92|5582.17|5581.67|965
1724341820000|2024-08-22 15:50:20|5582.92|5582.42|5584.42|5583.92|5584.42|5583.92|5582.67|5582.17|810
1724341830000|2024-08-22 15:50:30|5584.67|5584.17|5585.92|5585.42|5585.92|5585.42|5584.67|5584.17|578
1724341840000|2024-08-22 15:50:40|5585.67|5585.17|5585.67|5585.17|5585.67|5585.17|5584.92|5584.42|464
1724341850000|2024-08-22 15:50:50|5585.92|5585.42|5584.67|5584.17|5585.92|5585.42|5583.92|5583.42|540
1724341860000|2024-08-22 15:51:00|5584.79|5584.29|5584.67|5584.17|5585.92|5585.42|5584.42|5583.92|463
1724341870000|2024-08-22 15:51:10|5584.92|5584.42|5584.67|5584.17|5584.92|5584.42|5584.29|5583.79|428
1724341880000|2024-08-22 15:51:20|5584.42|5583.92|5586.17|5585.67|5586.67|5586.17|5584.04|5583.54|540
1724341890000|2024-08-22 15:51:30|5586.04|5585.54|5585.67|5585.17|5586.67|5586.17|5585.67|5585.17|455
1724341900000|2024-08-22 15:51:40|5585.42|5584.92|5586.17|5585.67|5586.17|5585.67|5585.42|5584.92|327
1724341910000|2024-08-22 15:51:50|5586.42|5585.92|5587.67|5587.17|5587.79|5587.29|5586.17|5585.67|1051
1724341920000|2024-08-22 15:52:00|5587.42|5586.92|5587.67|5587.17|5587.92|5587.42|5586.67|5586.17|628
1724341930000|2024-08-22 15:52:10|5587.92|5587.42|5586.92|5586.42|5587.92|5587.42|5586.92|5586.42|472
1724341940000|2024-08-22 15:52:20|5586.67|5586.17|5587.92|5587.42|5588.17|5587.67|5586.67|5586.17|497
1724341950000|2024-08-22 15:52:30|5588.17|5587.67|5587.79|5587.29|5588.42|5587.92|5587.42|5586.92|556
1724341960000|2024-08-22 15:52:40|5587.67|5587.17|5587.92|5587.42|5588.42|5587.92|5587.67|5587.17|244
1724341970000|2024-08-22 15:52:50|5587.67|5587.17|5586.92|5586.42|5587.92|5587.42|5586.92|5586.42|318
1724341980000|2024-08-22 15:53:00|5587.04|5586.54|5585.67|5585.17|5587.42|5586.92|5585.42|5584.92|686
1724341990000|2024-08-22 15:53:10|5585.42|5584.92|5584.92|5584.42|5585.42|5584.92|5584.67|5584.17|558
1724342000000|2024-08-22 15:53:20|5584.79|5584.29|5585.17|5584.67|5585.17|5584.67|5584.42|5583.92|471
1724342010000|2024-08-22 15:53:30|5585.42|5584.92|5585.92|5585.42|5586.42|5585.92|5585.42|5584.92|434
1724342020000|2024-08-22 15:53:40|5586.04|5585.54|5586.42|5585.92|5586.92|5586.42|5585.92|5585.42|391
1724342030000|2024-08-22 15:53:50|5586.17|5585.67|5585.54|5585.04|5586.42|5585.92|5585.42|5584.92|198
1724342040000|2024-08-22 15:54:00|5585.92|5585.42|5585.17|5584.67|5585.92|5585.42|5585.17|5584.67|361
1724342050000|2024-08-22 15:54:10|5585.04|5584.54|5585.67|5585.17|5586.42|5585.92|5584.17|5583.67|507
1724342060000|2024-08-22 15:54:20|5585.92|5585.42|5586.42|5585.92|5586.42|5585.92|5585.67|5585.17|277
1724342070000|2024-08-22 15:54:30|5586.17|5585.67|5586.92|5586.42|5587.17|5586.67|5585.92|5585.42|313
1724342080000|2024-08-22 15:54:40|5586.79|5586.29|5586.92|5586.42|5586.92|5586.42|5586.42|5585.92|330
1724342090000|2024-08-22 15:54:50|5587.17|5586.67|5586.17|5585.67|5587.17|5586.67|5585.92|5585.42|285
1724342100000|2024-08-22 15:55:00|5585.92|5585.42|5587.42|5586.92|5587.42|5586.92|5585.92|5585.42|430
1724342110000|2024-08-22 15:55:10|5587.17|5586.67|5586.92|5586.42|5587.42|5586.92|5586.67|5586.17|366
1724342120000|2024-08-22 15:55:20|5587.17|5586.67|5584.92|5584.42|5587.17|5586.67|5584.67|5584.17|546
1724342130000|2024-08-22 15:55:30|5585.17|5584.67|5586.17|5585.67|5586.17|5585.67|5584.67|5584.17|315
1724342140000|2024-08-22 15:55:40|5586.42|5585.92|5585.67|5585.17|5586.42|5585.92|5585.67|5585.17|259
1724342150000|2024-08-22 15:55:50|5585.92|5585.42|5585.67|5585.17|5586.17|5585.67|5585.67|5585.17|245
1724342160000|2024-08-22 15:56:00|5585.92|5585.42|5586.67|5586.17|5586.67|5586.17|5585.42|5584.92|295
1724342170000|2024-08-22 15:56:10|5586.42|5585.92|5585.92|5585.42|5586.42|5585.92|5585.42|5584.92|208
1724342180000|2024-08-22 15:56:20|5585.79|5585.29|5586.17|5585.67|5586.29|5585.79|5585.54|5585.04|230
1724342190000|2024-08-22 15:56:30|5586.04|5585.54|5586.67|5586.17|5586.67|5586.17|5585.92|5585.42|217
1724342200000|2024-08-22 15:56:40|5586.92|5586.42|5587.04|5586.54|5587.17|5586.67|5586.17|5585.67|302
1724342210000|2024-08-22 15:56:50|5586.92|5586.42|5587.42|5586.92|5587.79|5587.29|5586.67|5586.17|480
1724342220000|2024-08-22 15:57:00|5587.67|5587.17|5586.67|5586.17|5587.67|5587.17|5586.42|5585.92|298
1724342230000|2024-08-22 15:57:10|5586.79|5586.29|5586.92|5586.42|5587.17|5586.67|5586.42|5585.92|289
1724342240000|2024-08-22 15:57:20|5587.17|5586.67|5587.67|5587.17|5587.67|5587.17|5586.92|5586.42|275
1724342250000|2024-08-22 15:57:30|5587.92|5587.42|5588.67|5588.17|5588.92|5588.42|5587.92|5587.42|486
1724342260000|2024-08-22 15:57:40|5588.54|5588.04|5589.17|5588.67|5589.17|5588.67|5588.54|5588.04|360
1724342270000|2024-08-22 15:57:50|5588.92|5588.42|5588.92|5588.42|5589.42|5588.92|5588.92|5588.42|295
1724342280000|2024-08-22 15:58:00|5589.17|5588.67|5590.17|5589.67|5590.17|5589.67|5588.67|5588.17|585
1724342290000|2024-08-22 15:58:10|5590.42|5589.92|5592.42|5591.92|5592.42|5591.92|5590.42|5589.92|1193
1724342300000|2024-08-22 15:58:20|5592.17|5591.67|5592.17|5591.67|5592.67|5592.17|5592.17|5591.67|677
1724342310000|2024-08-22 15:58:30|5592.42|5591.92|5593.17|5592.67|5593.42|5592.92|5592.42|5591.92|744
1724342320000|2024-08-22 15:58:40|5592.92|5592.42|5593.17|5592.67|5593.17|5592.67|5592.67|5592.17|421
1724342330000|2024-08-22 15:58:50|5592.92|5592.42|5592.17|5591.67|5592.92|5592.42|5592.17|5591.67|461
1724342340000|2024-08-22 15:59:00|5592.42|5591.92|5592.17|5591.67|5592.42|5591.92|5591.92|5591.42|620
1724342350000|2024-08-22 15:59:10|5592.42|5591.92|5591.79|5591.29|5592.42|5591.92|5591.17|5590.67|742
1724342360000|2024-08-22 15:59:20|5591.67|5591.17|5590.67|5590.17|5591.92|5591.42|5590.42|5589.92|668
1724342370000|2024-08-22 15:59:30|5590.54|5590.04|5590.67|5590.17|5590.92|5590.42|5589.67|5589.17|480
1724342380000|2024-08-22 15:59:40|5590.54|5590.04|5590.17|5589.67|5590.67|5590.17|5590.17|5589.67|269
1724342390000|2024-08-22 15:59:50|5590.04|5589.54|5588.92|5588.42|5590.17|5589.67|5588.92|5588.42|547
1724342400000|2024-08-22 16:00:00|5588.67|5588.17|5589.67|5589.17|5589.67|5589.17|5588.67|5588.17|604
1724342410000|2024-08-22 16:00:10|5589.42|5588.92|5589.17|5588.67|5589.92|5589.42|5588.67|5588.17|629
1724342420000|2024-08-22 16:00:20|5588.92|5588.42|5588.92|5588.42|5590.17|5589.67|5588.92|5588.42|326
1724342430000|2024-08-22 16:00:30|5589.17|5588.67|5589.29|5588.79|5589.42|5588.92|5588.79|5588.29|243
1724342440000|2024-08-22 16:00:40|5589.17|5588.67|5589.67|5589.17|5590.17|5589.67|5589.04|5588.54|314
1724342450000|2024-08-22 16:00:50|5589.54|5589.04|5589.42|5588.92|5589.92|5589.42|5588.67|5588.17|494
1724342460000|2024-08-22 16:01:00|5589.17|5588.67|5590.42|5589.92|5590.42|5589.92|5588.79|5588.29|561
1724342470000|2024-08-22 16:01:10|5590.92|5590.42|5591.42|5590.92|5591.42|5590.92|5590.67|5590.17|467
1724342480000|2024-08-22 16:01:20|5591.67|5591.17|5591.42|5590.92|5591.92|5591.42|5591.42|5590.92|490
1724342490000|2024-08-22 16:01:30|5591.67|5591.17|5590.42|5589.92|5591.67|5591.17|5590.17|5589.67|427
1724342500000|2024-08-22 16:01:40|5590.67|5590.17|5590.67|5590.17|5590.67|5590.17|5589.92|5589.42|260
1724342510000|2024-08-22 16:01:50|5590.42|5589.92|5590.67|5590.17|5591.17|5590.67|5590.17|5589.67|206
1724342520000|2024-08-22 16:02:00|5590.92|5590.42|5591.67|5591.17|5591.92|5591.42|5590.67|5590.17|306
1724342530000|2024-08-22 16:02:10|5591.92|5591.42|5591.92|5591.42|5592.92|5592.42|5591.79|5591.29|606
1724342540000|2024-08-22 16:02:20|5591.67|5591.17|5591.42|5590.92|5591.92|5591.42|5591.17|5590.67|254
1724342550000|2024-08-22 16:02:30|5591.17|5590.67|5589.92|5589.42|5591.42|5590.92|5589.42|5588.92|371
1724342560000|2024-08-22 16:02:40|5589.67|5589.17|5590.17|5589.67|5590.92|5590.42|5589.67|5589.17|312
1724342570000|2024-08-22 16:02:50|5590.29|5589.79|5591.92|5591.42|5591.92|5591.42|5590.17|5589.67|213
1724342580000|2024-08-22 16:03:00|5591.67|5591.17|5591.92|5591.42|5592.17|5591.67|5591.17|5590.67|403
1724342590000|2024-08-22 16:03:10|5592.17|5591.67|5591.67|5591.17|5592.17|5591.67|5591.67|5591.17|221
1724342600000|2024-08-22 16:03:20|5591.54|5591.04|5592.42|5591.92|5592.42|5591.92|5591.17|5590.67|301
1724342610000|2024-08-22 16:03:30|5592.17|5591.67|5592.92|5592.42|5593.42|5592.92|5592.17|5591.67|623
1724342620000|2024-08-22 16:03:40|5593.17|5592.67|5592.42|5591.92|5593.17|5592.67|5592.29|5591.79|315
1724342630000|2024-08-22 16:03:50|5592.29|5591.79|5592.92|5592.42|5593.42|5592.92|5592.17|5591.67|209
1724342640000|2024-08-22 16:04:00|5593.17|5592.67|5594.67|5594.17|5594.92|5594.42|5593.17|5592.67|993
1724342650000|2024-08-22 16:04:10|5594.92|5594.42|5594.79|5594.29|5595.17|5594.67|5593.92|5593.42|631
1724342660000|2024-08-22 16:04:20|5594.67|5594.17|5594.67|5594.17|5594.92|5594.42|5594.42|5593.92|432
1724342670000|2024-08-22 16:04:30|5594.54|5594.04|5594.67|5594.17|5595.17|5594.67|5594.17|5593.67|503
1724342680000|2024-08-22 16:04:40|5594.42|5593.92|5595.42|5594.92|5595.67|5595.17|5594.17|5593.67|663
1724342690000|2024-08-22 16:04:50|5595.29|5594.79|5594.67|5594.17|5595.29|5594.79|5594.67|5594.17|316
1724342700000|2024-08-22 16:05:00|5594.92|5594.42|5594.42|5593.92|5594.92|5594.42|5594.17|5593.67|350
1724342710000|2024-08-22 16:05:10|5594.67|5594.17|5594.17|5593.67|5594.67|5594.17|5593.42|5592.92|417
1724342720000|2024-08-22 16:05:20|5594.42|5593.92|5594.67|5594.17|5594.67|5594.17|5594.17|5593.67|187
1724342730000|2024-08-22 16:05:30|5594.42|5593.92|5594.67|5594.17|5595.17|5594.67|5594.29|5593.79|221
1724342740000|2024-08-22 16:05:40|5594.92|5594.42|5594.67|5594.17|5595.17|5594.67|5594.67|5594.17|259
1724342750000|2024-08-22 16:05:50|5594.92|5594.42|5594.17|5593.67|5595.67|5595.17|5594.17|5593.67|362
1724342760000|2024-08-22 16:06:00|5594.42|5593.92|5594.67|5594.17|5595.17|5594.67|5594.42|5593.92|273
1724342770000|2024-08-22 16:06:10|5594.92|5594.42|5594.42|5593.92|5594.92|5594.42|5594.17|5593.67|218
1724342780000|2024-08-22 16:06:20|5594.67|5594.17|5593.92|5593.42|5594.92|5594.42|5593.67|5593.17|416
1724342790000|2024-08-22 16:06:30|5593.67|5593.17|5594.17|5593.67|5594.42|5593.92|5593.67|5593.17|305
1724342800000|2024-08-22 16:06:40|5594.42|5593.92|5594.92|5594.42|5594.92|5594.42|5594.17|5593.67|212
1724342810000|2024-08-22 16:06:50|5594.67|5594.17|5594.67|5594.17|5595.42|5594.92|5594.67|5594.17|306
1724342820000|2024-08-22 16:07:00|5594.79|5594.29|5595.42|5594.92|5596.42|5595.92|5594.67|5594.17|658
1724342830000|2024-08-22 16:07:10|5595.67|5595.17|5596.67|5596.17|5596.92|5596.42|5595.67|5595.17|435
1724342840000|2024-08-22 16:07:20|5596.92|5596.42|5596.67|5596.17|5596.92|5596.42|5596.42|5595.92|308
1724342850000|2024-08-22 16:07:30|5596.42|5595.92|5596.42|5595.92|5597.17|5596.67|5596.42|5595.92|662
1724342860000|2024-08-22 16:07:40|5596.67|5596.17|5596.67|5596.17|5597.04|5596.54|5596.67|5596.17|450
1724342870000|2024-08-22 16:07:50|5596.92|5596.42|5597.17|5596.67|5597.17|5596.67|5596.92|5596.42|394
1724342880000|2024-08-22 16:08:00|5597.04|5596.54|5596.42|5595.92|5597.17|5596.67|5596.42|5595.92|602
1724342890000|2024-08-22 16:08:10|5596.17|5595.67|5596.17|5595.67|5596.42|5595.92|5596.17|5595.67|312
1724342900000|2024-08-22 16:08:20|5596.04|5595.54|5594.92|5594.42|5596.04|5595.54|5594.92|5594.42|614
1724342910000|2024-08-22 16:08:30|5594.67|5594.17|5594.92|5594.42|5595.17|5594.67|5594.42|5593.92|369
1724342920000|2024-08-22 16:08:40|5595.04|5594.54|5594.92|5594.42|5595.42|5594.92|5594.67|5594.17|197
1724342930000|2024-08-22 16:08:50|5595.17|5594.67|5594.42|5593.92|5595.29|5594.79|5594.42|5593.92|385
1724342940000|2024-08-22 16:09:00|5594.54|5594.04|5594.17|5593.67|5594.92|5594.42|5594.17|5593.67|354
1724342950000|2024-08-22 16:09:10|5594.42|5593.92|5594.92|5594.42|5594.92|5594.42|5594.17|5593.67|323
1724342960000|2024-08-22 16:09:20|5595.17|5594.67|5595.42|5594.92|5595.67|5595.17|5594.92|5594.42|322
1724342970000|2024-08-22 16:09:30|5595.29|5594.79|5595.92|5595.42|5595.92|5595.42|5595.17|5594.67|203
1724342980000|2024-08-22 16:09:40|5595.79|5595.29|5595.92|5595.42|5595.92|5595.42|5595.17|5594.67|140
1724342990000|2024-08-22 16:09:50|5596.17|5595.67|5597.42|5596.92|5597.67|5597.17|5596.17|5595.67|626
1724343000000|2024-08-22 16:10:00|5597.17|5596.67|5597.67|5597.17|5597.92|5597.42|5597.17|5596.67|584
1724343010000|2024-08-22 16:10:10|5597.42|5596.92|5597.92|5597.42|5598.17|5597.67|5597.42|5596.92|288
1724343020000|2024-08-22 16:10:20|5598.17|5597.67|5597.67|5597.17|5598.17|5597.67|5597.42|5596.92|324
1724343030000|2024-08-22 16:10:30|5597.42|5596.92|5596.17|5595.67|5597.67|5597.17|5596.17|5595.67|338
1724343040000|2024-08-22 16:10:40|5596.42|5595.92|5596.17|5595.67|5596.67|5596.17|5596.17|5595.67|275
1724343050000|2024-08-22 16:10:50|5596.04|5595.54|5595.67|5595.17|5596.04|5595.54|5595.42|5594.92|362
1724343060000|2024-08-22 16:11:00|5595.79|5595.29|5595.67|5595.17|5595.92|5595.42|5595.42|5594.92|384
1724343070000|2024-08-22 16:11:10|5595.79|5595.29|5595.42|5594.92|5595.79|5595.29|5594.92|5594.42|618
1724343080000|2024-08-22 16:11:20|5595.29|5594.79|5595.67|5595.17|5595.67|5595.17|5594.92|5594.42|152
1724343090000|2024-08-22 16:11:30|5595.92|5595.42|5595.42|5594.92|5596.17|5595.67|5595.42|5594.92|190
1724343100000|2024-08-22 16:11:40|5595.67|5595.17|5595.92|5595.42|5596.04|5595.54|5595.17|5594.67|194
1724343110000|2024-08-22 16:11:50|5596.17|5595.67|5596.17|5595.67|5596.17|5595.67|5595.92|5595.42|117
1724343120000|2024-08-22 16:12:00|5595.79|5595.29|5594.17|5593.67|5596.17|5595.67|5594.17|5593.67|438
1724343130000|2024-08-22 16:12:10|5593.92|5593.42|5594.42|5593.92|5594.67|5594.17|5593.92|5593.42|413
1724343140000|2024-08-22 16:12:20|5594.67|5594.17|5594.67|5594.17|5595.17|5594.67|5594.67|5594.17|190
1724343150000|2024-08-22 16:12:30|5594.92|5594.42|5595.17|5594.67|5595.42|5594.92|5594.79|5594.29|113
1724343160000|2024-08-22 16:12:40|5595.04|5594.54|5596.17|5595.67|5596.17|5595.67|5594.92|5594.42|218
1724343170000|2024-08-22 16:12:50|5596.42|5595.92|5596.92|5596.42|5596.92|5596.42|5596.29|5595.79|210
1724343180000|2024-08-22 16:13:00|5597.04|5596.54|5597.67|5597.17|5597.92|5597.42|5597.04|5596.54|323
1724343190000|2024-08-22 16:13:10|5597.54|5597.04|5596.92|5596.42|5597.67|5597.17|5596.92|5596.42|263
1724343200000|2024-08-22 16:13:20|5596.67|5596.17|5595.92|5595.42|5596.92|5596.42|5595.67|5595.17|314
1724343210000|2024-08-22 16:13:30|5595.67|5595.17|5596.42|5595.92|5596.54|5596.04|5595.67|5595.17|124
1724343220000|2024-08-22 16:13:40|5596.17|5595.67|5595.92|5595.42|5596.42|5595.92|5595.92|5595.42|103
1724343230000|2024-08-22 16:13:50|5595.67|5595.17|5596.17|5595.67|5596.67|5596.17|5595.54|5595.04|261
1724343240000|2024-08-22 16:14:00|5596.29|5595.79|5596.17|5595.67|5596.67|5596.17|5596.17|5595.67|193
1724343250000|2024-08-22 16:14:10|5595.92|5595.42|5594.92|5594.42|5595.92|5595.42|5594.92|5594.42|186
1724343260000|2024-08-22 16:14:20|5594.67|5594.17|5594.67|5594.17|5594.92|5594.42|5594.42|5593.92|518
1724343270000|2024-08-22 16:14:30|5594.92|5594.42|5595.42|5594.92|5595.67|5595.17|5594.79|5594.29|260
1724343280000|2024-08-22 16:14:40|5595.67|5595.17|5595.92|5595.42|5595.92|5595.42|5594.92|5594.42|288
1724343290000|2024-08-22 16:14:50|5595.67|5595.17|5595.67|5595.17|5595.92|5595.42|5595.42|5594.92|229
1724343300000|2024-08-22 16:15:00|5595.92|5595.42|5595.92|5595.42|5596.42|5595.92|5595.67|5595.17|283
1724343310000|2024-08-22 16:15:10|5596.04|5595.54|5595.92|5595.42|5596.17|5595.67|5595.17|5594.67|210
1724343320000|2024-08-22 16:15:20|5596.17|5595.67|5596.67|5596.17|5596.67|5596.17|5595.79|5595.29|259
1724343330000|2024-08-22 16:15:30|5596.42|5595.92|5595.67|5595.17|5596.54|5596.04|5595.67|5595.17|145
1724343340000|2024-08-22 16:15:40|5595.54|5595.04|5595.17|5594.67|5595.54|5595.04|5594.42|5593.92|413
1724343350000|2024-08-22 16:15:50|5595.04|5594.54|5594.67|5594.17|5595.67|5595.17|5594.67|5594.17|197
1724343360000|2024-08-22 16:16:00|5594.92|5594.42|5595.92|5595.42|5595.92|5595.42|5594.54|5594.04|510
1724343370000|2024-08-22 16:16:10|5596.17|5595.67|5596.42|5595.92|5596.92|5596.42|5596.17|5595.67|491
1724343380000|2024-08-22 16:16:20|5596.17|5595.67|5595.42|5594.92|5596.17|5595.67|5594.92|5594.42|372
1724343390000|2024-08-22 16:16:30|5595.17|5594.67|5595.42|5594.92|5595.42|5594.92|5595.17|5594.67|187
1724343400000|2024-08-22 16:16:40|5595.54|5595.04|5595.67|5595.17|5595.92|5595.42|5595.42|5594.92|218
1724343410000|2024-08-22 16:16:50|5595.79|5595.29|5595.92|5595.42|5596.17|5595.67|5595.79|5595.29|128
1724343420000|2024-08-22 16:17:00|5595.79|5595.29|5595.92|5595.42|5596.17|5595.67|5595.42|5594.92|193
1724343430000|2024-08-22 16:17:10|5596.04|5595.54|5594.54|5594.04|5596.17|5595.67|5594.17|5593.67|456
1724343440000|2024-08-22 16:17:20|5594.42|5593.92|5594.67|5594.17|5595.17|5594.67|5594.42|5593.92|314
1724343450000|2024-08-22 16:17:30|5594.42|5593.92|5595.17|5594.67|5595.42|5594.92|5594.42|5593.92|195
1724343460000|2024-08-22 16:17:40|5595.04|5594.54|5595.29|5594.79|5595.42|5594.92|5594.92|5594.42|139
1724343470000|2024-08-22 16:17:50|5595.42|5594.92|5595.67|5595.17|5596.17|5595.67|5595.42|5594.92|268
1724343480000|2024-08-22 16:18:00|5595.54|5595.04|5595.92|5595.42|5596.17|5595.67|5595.54|5595.04|192
1724343490000|2024-08-22 16:18:10|5595.42|5594.92|5595.79|5595.29|5595.79|5595.29|5595.42|5594.92|75
1724343500000|2024-08-22 16:18:20|5595.92|5595.42|5595.42|5594.92|5595.92|5595.42|5595.42|5594.92|172
1724343510000|2024-08-22 16:18:30|5595.67|5595.17|5596.79|5596.29|5596.92|5596.42|5595.42|5594.92|237
1724343520000|2024-08-22 16:18:40|5596.92|5596.42|5597.42|5596.92|5597.42|5596.92|5596.92|5596.42|400
1724343530000|2024-08-22 16:18:50|5597.54|5597.04|5597.42|5596.92|5597.92|5597.42|5597.17|5596.67|269
1724343540000|2024-08-22 16:19:00|5597.17|5596.67|5596.92|5596.42|5597.17|5596.67|5596.54|5596.04|178
1724343550000|2024-08-22 16:19:10|5596.79|5596.29|5597.29|5596.79|5597.29|5596.79|5596.67|5596.17|156
1724343560000|2024-08-22 16:19:20|5597.67|5597.17|5597.67|5597.17|5598.17|5597.67|5597.67|5597.17|390
1724343570000|2024-08-22 16:19:30|5597.42|5596.92|5597.67|5597.17|5597.92|5597.42|5597.42|5596.92|142
1724343580000|2024-08-22 16:19:40|5597.42|5596.92|5597.67|5597.17|5597.67|5597.17|5597.42|5596.92|158
1724343590000|2024-08-22 16:19:50|5597.92|5597.42|5598.42|5597.92|5598.42|5597.92|5597.92|5597.42|179
1724343600000|2024-08-22 16:20:00|5598.67|5598.17|5599.67|5599.17|5600.17|5599.67|5598.42|5597.92|1230
1724343610000|2024-08-22 16:20:10|5599.92|5599.42|5600.67|5600.17|5600.67|5600.17|5599.67|5599.17|678
1724343620000|2024-08-22 16:20:20|5600.42|5599.92|5602.17|5601.67|5602.17|5601.67|5600.17|5599.67|886
1724343630000|2024-08-22 16:20:30|5601.92|5601.42|5602.67|5602.17|5603.17|5602.67|5601.92|5601.42|958
1724343640000|2024-08-22 16:20:40|5602.92|5602.42|5603.42|5602.92|5604.17|5603.67|5602.67|5602.17|1443
1724343650000|2024-08-22 16:20:50|5603.54|5603.04|5603.17|5602.67|5603.92|5603.42|5602.67|5602.17|849
1724343660000|2024-08-22 16:21:00|5602.92|5602.42|5601.67|5601.17|5603.17|5602.67|5601.67|5601.17|774
1724343670000|2024-08-22 16:21:10|5601.92|5601.42|5603.17|5602.67|5603.42|5602.92|5601.92|5601.42|779
1724343680000|2024-08-22 16:21:20|5603.42|5602.92|5602.92|5602.42|5603.54|5603.04|5602.92|5602.42|533
1724343690000|2024-08-22 16:21:30|5603.04|5602.54|5602.29|5601.79|5603.17|5602.67|5601.92|5601.42|504
1724343700000|2024-08-22 16:21:40|5602.42|5601.92|5602.92|5602.42|5602.92|5602.42|5602.17|5601.67|244
1724343710000|2024-08-22 16:21:50|5602.79|5602.29|5602.42|5601.92|5602.92|5602.42|5602.29|5601.79|210
1724343720000|2024-08-22 16:22:00|5602.79|5602.29|5602.42|5601.92|5602.79|5602.29|5602.17|5601.67|342
1724343730000|2024-08-22 16:22:10|5602.29|5601.79|5601.92|5601.42|5602.29|5601.79|5601.42|5600.92|291
1724343740000|2024-08-22 16:22:20|5601.79|5601.29|5601.92|5601.42|5602.29|5601.79|5601.67|5601.17|169
1724343750000|2024-08-22 16:22:30|5602.17|5601.67|5601.67|5601.17|5602.17|5601.67|5601.42|5600.92|550
1724343760000|2024-08-22 16:22:40|5601.79|5601.29|5602.67|5602.17|5602.67|5602.17|5601.42|5600.92|311
1724343770000|2024-08-22 16:22:50|5602.54|5602.04|5602.92|5602.42|5603.17|5602.67|5602.42|5601.92|493
1724343780000|2024-08-22 16:23:00|5602.67|5602.17|5603.42|5602.92|5603.42|5602.92|5602.67|5602.17|526
1724343790000|2024-08-22 16:23:10|5603.67|5603.17|5603.67|5603.17|5603.92|5603.42|5603.17|5602.67|411
1724343800000|2024-08-22 16:23:20|5603.92|5603.42|5604.17|5603.67|5604.17|5603.67|5603.67|5603.17|432
1724343810000|2024-08-22 16:23:30|5603.92|5603.42|5603.92|5603.42|5604.17|5603.67|5603.67|5603.17|205
1724343820000|2024-08-22 16:23:40|5604.17|5603.67|5604.42|5603.92|5604.67|5604.17|5603.92|5603.42|322
1724343830000|2024-08-22 16:23:50|5604.17|5603.67|5604.92|5604.42|5605.17|5604.67|5604.17|5603.67|641
1724343840000|2024-08-22 16:24:00|5604.67|5604.17|5604.17|5603.67|5604.92|5604.42|5603.92|5603.42|430
1724343850000|2024-08-22 16:24:10|5604.04|5603.54|5603.92|5603.42|5604.17|5603.67|5603.67|5603.17|458
1724343860000|2024-08-22 16:24:20|5603.79|5603.29|5603.92|5603.42|5604.17|5603.67|5603.67|5603.17|396
1724343870000|2024-08-22 16:24:30|5604.17|5603.67|5604.67|5604.17|5604.79|5604.29|5603.92|5603.42|191
1724343880000|2024-08-22 16:24:40|5604.92|5604.42|5604.92|5604.42|5604.92|5604.42|5604.67|5604.17|137
1724343890000|2024-08-22 16:24:50|5604.67|5604.17|5604.92|5604.42|5604.92|5604.42|5604.67|5604.17|265
1724343900000|2024-08-22 16:25:00|5604.67|5604.17|5603.92|5603.42|5604.67|5604.17|5603.92|5603.42|366
1724343910000|2024-08-22 16:25:10|5604.17|5603.67|5604.67|5604.17|5604.67|5604.17|5604.17|5603.67|354
1724343920000|2024-08-22 16:25:20|5604.54|5604.04|5605.04|5604.54|5605.17|5604.67|5604.54|5604.04|360
1724343930000|2024-08-22 16:25:30|5605.17|5604.67|5605.17|5604.67|5605.92|5605.42|5605.04|5604.54|553
1724343940000|2024-08-22 16:25:40|5605.29|5604.79|5605.42|5604.92|5605.67|5605.17|5605.17|5604.67|239
1724343950000|2024-08-22 16:25:50|5605.17|5604.67|5605.17|5604.67|5605.42|5604.92|5605.17|5604.67|237
1724343960000|2024-08-22 16:26:00|5604.92|5604.42|5605.29|5604.79|5605.42|5604.92|5604.92|5604.42|263
1724343970000|2024-08-22 16:26:10|5605.42|5604.92|5606.92|5606.42|5606.92|5606.42|5605.29|5604.79|763
1724343980000|2024-08-22 16:26:20|5606.67|5606.17|5607.42|5606.92|5607.42|5606.92|5606.67|5606.17|900
1724343990000|2024-08-22 16:26:30|5607.17|5606.67|5607.67|5607.17|5607.92|5607.42|5606.92|5606.42|649
1724344000000|2024-08-22 16:26:40|5607.92|5607.42|5607.92|5607.42|5608.17|5607.67|5607.67|5607.17|769
1724344010000|2024-08-22 16:26:50|5608.17|5607.67|5608.67|5608.17|5608.92|5608.42|5608.17|5607.67|890
1724344020000|2024-08-22 16:27:00|5608.92|5608.42|5608.17|5607.67|5608.92|5608.42|5607.54|5607.04|964
1724344030000|2024-08-22 16:27:10|5607.92|5607.42|5608.92|5608.42|5608.92|5608.42|5607.92|5607.42|608
1724344040000|2024-08-22 16:27:20|5609.17|5608.67|5609.92|5609.42|5610.67|5610.17|5609.17|5608.67|1546
1724344050000|2024-08-22 16:27:30|5609.67|5609.17|5608.17|5607.67|5609.92|5609.42|5608.17|5607.67|607
1724344060000|2024-08-22 16:27:40|5608.42|5607.92|5608.17|5607.67|5608.67|5608.17|5607.92|5607.42|565
1724344070000|2024-08-22 16:27:50|5608.29|5607.79|5608.17|5607.67|5608.67|5608.17|5608.17|5607.67|333
1724344080000|2024-08-22 16:28:00|5608.42|5607.92|5607.42|5606.92|5608.42|5607.92|5607.42|5606.92|569
1724344090000|2024-08-22 16:28:10|5607.67|5607.17|5607.42|5606.92|5607.67|5607.17|5607.17|5606.67|635
1724344100000|2024-08-22 16:28:20|5607.54|5607.04|5607.92|5607.42|5607.92|5607.42|5607.42|5606.92|275
1724344110000|2024-08-22 16:28:30|5607.79|5607.29|5607.67|5607.17|5607.92|5607.42|5607.42|5606.92|359
1724344120000|2024-08-22 16:28:40|5607.92|5607.42|5608.67|5608.17|5608.67|5608.17|5607.92|5607.42|345
1724344130000|2024-08-22 16:28:50|5608.42|5607.92|5607.92|5607.42|5608.42|5607.92|5607.92|5607.42|506
1724344140000|2024-08-22 16:29:00|5607.67|5607.17|5608.42|5607.92|5608.54|5608.04|5607.67|5607.17|445
1724344150000|2024-08-22 16:29:10|5608.67|5608.17|5608.42|5607.92|5608.67|5608.17|5608.42|5607.92|132
1724344160000|2024-08-22 16:29:20|5608.67|5608.17|5608.79|5608.29|5608.92|5608.42|5608.17|5607.67|318
1724344170000|2024-08-22 16:29:30|5608.67|5608.17|5608.67|5608.17|5608.92|5608.42|5608.67|5608.17|116
1724344180000|2024-08-22 16:29:40|5608.92|5608.42|5609.17|5608.67|5609.17|5608.67|5608.67|5608.17|205
1724344190000|2024-08-22 16:29:50|5608.92|5608.42|5608.42|5607.92|5609.04|5608.54|5608.42|5607.92|230
1724344200000|2024-08-22 16:30:00|5608.67|5608.17|5608.42|5607.92|5608.92|5608.42|5608.17|5607.67|461
1724344210000|2024-08-22 16:30:10|5608.67|5608.17|5608.92|5608.42|5609.54|5609.04|5608.17|5607.67|417
1724344220000|2024-08-22 16:30:20|5609.04|5608.54|5609.67|5609.17|5609.67|5609.17|5609.04|5608.54|550
1724344230000|2024-08-22 16:30:30|5609.92|5609.42|5611.42|5610.92|5611.92|5611.42|5609.67|5609.17|1028
1724344240000|2024-08-22 16:30:40|5611.17|5610.67|5611.67|5611.17|5612.17|5611.67|5611.17|5610.67|730
1724344250000|2024-08-22 16:30:50|5611.42|5610.92|5610.42|5609.92|5611.67|5611.17|5610.42|5609.92|469
1724344260000|2024-08-22 16:31:00|5610.67|5610.17|5611.17|5610.67|5611.29|5610.79|5610.17|5609.67|663
1724344270000|2024-08-22 16:31:10|5610.92|5610.42|5609.67|5609.17|5610.92|5610.42|5609.67|5609.17|959
1724344280000|2024-08-22 16:31:20|5609.92|5609.42|5609.17|5608.67|5609.92|5609.42|5609.17|5608.67|480
1724344290000|2024-08-22 16:31:30|5609.42|5608.92|5609.92|5609.42|5610.17|5609.67|5609.42|5608.92|383
1724344300000|2024-08-22 16:31:40|5609.67|5609.17|5609.92|5609.42|5610.17|5609.67|5609.67|5609.17|181
1724344310000|2024-08-22 16:31:50|5610.17|5609.67|5609.42|5608.92|5610.17|5609.67|5609.42|5608.92|766
1724344320000|2024-08-22 16:32:00|5609.17|5608.67|5610.17|5609.67|5610.17|5609.67|5609.17|5608.67|635
1724344330000|2024-08-22 16:32:10|5609.92|5609.42|5609.67|5609.17|5610.42|5609.92|5609.42|5608.92|578
1724344340000|2024-08-22 16:32:20|5609.54|5609.04|5609.67|5609.17|5610.17|5609.67|5609.54|5609.04|350
1724344350000|2024-08-22 16:32:30|5609.42|5608.92|5609.67|5609.17|5609.67|5609.17|5609.42|5608.92|311
1724344360000|2024-08-22 16:32:40|5609.54|5609.04|5610.17|5609.67|5610.42|5609.92|5609.54|5609.04|402
1724344370000|2024-08-22 16:32:50|5610.42|5609.92|5610.42|5609.92|5610.42|5609.92|5610.17|5609.67|336
1724344380000|2024-08-22 16:33:00|5610.17|5609.67|5609.67|5609.17|5610.67|5610.17|5609.54|5609.04|446
1724344390000|2024-08-22 16:33:10|5609.54|5609.04|5608.67|5608.17|5609.54|5609.04|5608.17|5607.67|508
1724344400000|2024-08-22 16:33:20|5608.42|5607.92|5608.42|5607.92|5608.67|5608.17|5608.42|5607.92|405
1724344410000|2024-08-22 16:33:30|5608.67|5608.17|5608.92|5608.42|5609.17|5608.67|5608.67|5608.17|234
1724344420000|2024-08-22 16:33:40|5609.17|5608.67|5608.42|5607.92|5609.17|5608.67|5608.29|5607.79|451
1724344430000|2024-08-22 16:33:50|5609.17|5608.67|5608.92|5608.42|5609.67|5609.17|5608.92|5608.42|962
1724344440000|2024-08-22 16:34:00|5609.17|5608.67|5608.67|5608.17|5609.42|5608.92|5608.67|5608.17|396
1724344450000|2024-08-22 16:34:10|5608.92|5608.42|5609.92|5609.42|5609.92|5609.42|5608.92|5608.42|1233
1724344460000|2024-08-22 16:34:20|5610.04|5609.54|5609.92|5609.42|5610.17|5609.67|5609.67|5609.17|129
1724344470000|2024-08-22 16:34:30|5610.17|5609.67|5610.17|5609.67|5610.42|5609.92|5609.92|5609.42|414
1724344480000|2024-08-22 16:34:40|5610.29|5609.79|5609.92|5609.42|5610.42|5609.92|5609.42|5608.92|696
1724344490000|2024-08-22 16:34:50|5610.17|5609.67|5610.17|5609.67|5610.17|5609.67|5609.29|5608.79|357
1724344500000|2024-08-22 16:35:00|5609.67|5609.17|5610.17|5609.67|5610.67|5610.17|5609.67|5609.17|294
1724344510000|2024-08-22 16:35:10|5610.42|5609.92|5610.29|5609.79|5610.67|5610.17|5610.17|5609.67|181
1724344520000|2024-08-22 16:35:20|5610.17|5609.67|5610.67|5610.17|5611.17|5610.67|5610.04|5609.54|401
1724344530000|2024-08-22 16:35:30|5610.92|5610.42|5610.92|5610.42|5610.92|5610.42|5610.67|5610.17|92
1724344540000|2024-08-22 16:35:40|5610.67|5610.17|5610.67|5610.17|5610.92|5610.42|5610.42|5609.92|230
1724344550000|2024-08-22 16:35:50|5610.54|5610.04|5611.42|5610.92|5611.54|5611.04|5610.54|5610.04|282
1724344560000|2024-08-22 16:36:00|5611.67|5611.17|5611.67|5611.17|5611.92|5611.42|5611.17|5610.67|357
1724344570000|2024-08-22 16:36:10|5611.79|5611.29|5611.67|5611.17|5612.17|5611.67|5611.67|5611.17|275
1724344580000|2024-08-22 16:36:20|5611.92|5611.42|5611.42|5610.92|5611.92|5611.42|5611.17|5610.67|492
1724344590000|2024-08-22 16:36:30|5611.29|5610.79|5610.67|5610.17|5611.67|5611.17|5610.67|5610.17|607
1724344600000|2024-08-22 16:36:40|5610.92|5610.42|5610.42|5609.92|5610.92|5610.42|5610.17|5609.67|355
1724344610000|2024-08-22 16:36:50|5610.67|5610.17|5610.42|5609.92|5610.67|5610.17|5610.17|5609.67|206
1724344620000|2024-08-22 16:37:00|5610.54|5610.04|5610.92|5610.42|5611.17|5610.67|5610.42|5609.92|247
1724344630000|2024-08-22 16:37:10|5610.67|5610.17|5610.42|5609.92|5610.67|5610.17|5610.42|5609.92|92
1724344640000|2024-08-22 16:37:20|5610.17|5609.67|5610.42|5609.92|5610.67|5610.17|5609.92|5609.42|469
1724344650000|2024-08-22 16:37:30|5610.67|5610.17|5610.67|5610.17|5611.17|5610.67|5610.67|5610.17|199
1724344660000|2024-08-22 16:37:40|5610.79|5610.29|5610.67|5610.17|5610.92|5610.42|5610.17|5609.67|159
1724344670000|2024-08-22 16:37:50|5610.54|5610.04|5609.92|5609.42|5610.67|5610.17|5609.92|5609.42|157
1724344680000|2024-08-22 16:38:00|5610.17|5609.67|5609.92|5609.42|5610.17|5609.67|5609.42|5608.92|328
1724344690000|2024-08-22 16:38:10|5610.17|5609.67|5610.42|5609.92|5610.67|5610.17|5610.17|5609.67|281
1724344700000|2024-08-22 16:38:20|5610.17|5609.67|5610.17|5609.67|5610.42|5609.92|5609.92|5609.42|197
1724344710000|2024-08-22 16:38:30|5610.42|5609.92|5610.67|5610.17|5610.67|5610.17|5610.29|5609.79|133
1724344720000|2024-08-22 16:38:40|5610.54|5610.04|5610.17|5609.67|5610.54|5610.04|5609.67|5609.17|267
1724344730000|2024-08-22 16:38:50|5610.04|5609.54|5610.42|5609.92|5610.67|5610.17|5610.04|5609.54|375
1724344740000|2024-08-22 16:39:00|5610.54|5610.04|5610.92|5610.42|5610.92|5610.42|5610.42|5609.92|281
1724344750000|2024-08-22 16:39:10|5610.79|5610.29|5609.42|5608.92|5610.79|5610.29|5609.42|5608.92|187
1724344760000|2024-08-22 16:39:20|5609.17|5608.67|5610.17|5609.67|5610.17|5609.67|5609.17|5608.67|152
1724344770000|2024-08-22 16:39:30|5609.92|5609.42|5610.17|5609.67|5610.42|5609.92|5609.67|5609.17|244
1724344780000|2024-08-22 16:39:40|5609.92|5609.42|5610.17|5609.67|5610.17|5609.67|5609.92|5609.42|64
1724344790000|2024-08-22 16:39:50|5610.42|5609.92|5609.17|5608.67|5610.42|5609.92|5609.17|5608.67|202
1724344800000|2024-08-22 16:40:00|5608.92|5608.42|5609.17|5608.67|5609.67|5609.17|5608.92|5608.42|363
1724344810000|2024-08-22 16:40:10|5609.42|5608.92|5610.17|5609.67|5610.17|5609.67|5609.17|5608.67|185
1724344820000|2024-08-22 16:40:20|5609.92|5609.42|5610.67|5610.17|5610.67|5610.17|5609.92|5609.42|214
1724344830000|2024-08-22 16:40:30|5610.42|5609.92|5610.17|5609.67|5610.54|5610.04|5610.17|5609.67|203
1724344840000|2024-08-22 16:40:40|5610.04|5609.54|5610.17|5609.67|5610.42|5609.92|5610.04|5609.54|131
1724344850000|2024-08-22 16:40:50|5610.42|5609.92|5609.92|5609.42|5610.42|5609.92|5609.92|5609.42|134
1724344860000|2024-08-22 16:41:00|5609.67|5609.17|5609.67|5609.17|5610.17|5609.67|5609.67|5609.17|310
1724344870000|2024-08-22 16:41:10|5609.42|5608.92|5609.42|5608.92|5609.67|5609.17|5609.17|5608.67|135
1724344880000|2024-08-22 16:41:20|5609.29|5608.79|5608.54|5608.04|5609.29|5608.79|5608.42|5607.92|404
1724344890000|2024-08-22 16:41:30|5608.67|5608.17|5608.92|5608.42|5608.92|5608.42|5608.17|5607.67|438
1724344900000|2024-08-22 16:41:40|5609.04|5608.54|5609.67|5609.17|5609.67|5609.17|5609.04|5608.54|176
1724344910000|2024-08-22 16:41:50|5609.79|5609.29|5610.92|5610.42|5610.92|5610.42|5609.79|5609.29|425
1724344920000|2024-08-22 16:42:00|5610.67|5610.17|5611.17|5610.67|5611.17|5610.67|5610.67|5610.17|322
1724344930000|2024-08-22 16:42:10|5610.92|5610.42|5611.17|5610.67|5611.17|5610.67|5610.92|5610.42|185
1724344940000|2024-08-22 16:42:20|5611.67|5611.17|5611.67|5611.17|5612.17|5611.67|5611.42|5610.92|603
1724344950000|2024-08-22 16:42:30|5611.42|5610.92|5610.92|5610.42|5611.42|5610.92|5610.92|5610.42|396
1724344960000|2024-08-22 16:42:40|5610.67|5610.17|5610.92|5610.42|5610.92|5610.42|5610.42|5609.92|162
1724344970000|2024-08-22 16:42:50|5611.17|5610.67|5611.04|5610.54|5611.17|5610.67|5610.92|5610.42|103
1724344980000|2024-08-22 16:43:00|5611.17|5610.67|5611.42|5610.92|5611.67|5611.17|5610.92|5610.42|214
1724344990000|2024-08-22 16:43:10|5611.29|5610.79|5610.67|5610.17|5611.42|5610.92|5610.67|5610.17|206
1724345000000|2024-08-22 16:43:20|5610.79|5610.29|5610.92|5610.42|5610.92|5610.42|5610.42|5609.92|343
1724345010000|2024-08-22 16:43:30|5610.67|5610.17|5610.42|5609.92|5610.67|5610.17|5610.42|5609.92|155
1724345020000|2024-08-22 16:43:40|5610.17|5609.67|5609.42|5608.92|5610.17|5609.67|5609.42|5608.92|294
1724345030000|2024-08-22 16:43:50|5609.54|5609.04|5610.42|5609.92|5610.67|5610.17|5609.54|5609.04|188
1724345040000|2024-08-22 16:44:00|5610.17|5609.67|5610.17|5609.67|5610.17|5609.67|5609.67|5609.17|316
1724345050000|2024-08-22 16:44:10|5610.04|5609.54|5610.17|5609.67|5610.29|5609.79|5610.04|5609.54|90
1724345060000|2024-08-22 16:44:20|5610.42|5609.92|5609.92|5609.42|5610.42|5609.92|5609.92|5609.42|110
1724345070000|2024-08-22 16:44:30|5610.04|5609.54|5610.42|5609.92|5610.42|5609.92|5610.04|5609.54|39
1724345080000|2024-08-22 16:44:40|5610.67|5610.17|5610.42|5609.92|5610.92|5610.42|5610.42|5609.92|354
1724345090000|2024-08-22 16:44:50|5610.17|5609.67|5610.42|5609.92|5610.42|5609.92|5610.04|5609.54|72
1724345100000|2024-08-22 16:45:00|5610.67|5610.17|5609.67|5609.17|5610.67|5610.17|5609.67|5609.17|198
1724345110000|2024-08-22 16:45:10|5609.42|5608.92|5608.67|5608.17|5609.67|5609.17|5608.67|5608.17|391
1724345120000|2024-08-22 16:45:20|5608.92|5608.42|5608.42|5607.92|5608.92|5608.42|5608.17|5607.67|656
1724345130000|2024-08-22 16:45:30|5608.67|5608.17|5608.67|5608.17|5608.67|5608.17|5608.42|5607.92|466
1724345140000|2024-08-22 16:45:40|5608.54|5608.04|5608.17|5607.67|5608.67|5608.17|5607.17|5606.67|770
1724345150000|2024-08-22 16:45:50|5607.92|5607.42|5608.17|5607.67|5608.17|5607.67|5607.92|5607.42|352
1724345160000|2024-08-22 16:46:00|5607.92|5607.42|5608.42|5607.92|5608.67|5608.17|5607.92|5607.42|310
1724345170000|2024-08-22 16:46:10|5608.54|5608.04|5607.42|5606.92|5608.67|5608.17|5606.92|5606.42|784
1724345180000|2024-08-22 16:46:20|5607.17|5606.67|5607.42|5606.92|5607.67|5607.17|5606.79|5606.29|583
1724345190000|2024-08-22 16:46:30|5607.67|5607.17|5607.17|5606.67|5607.67|5607.17|5607.17|5606.67|360
1724345200000|2024-08-22 16:46:40|5606.92|5606.42|5607.42|5606.92|5607.54|5607.04|5606.92|5606.42|362
1724345210000|2024-08-22 16:46:50|5607.54|5607.04|5608.17|5607.67|5608.42|5607.92|5607.54|5607.04|215
1724345220000|2024-08-22 16:47:00|5608.04|5607.54|5607.42|5606.92|5608.17|5607.67|5607.42|5606.92|136
1724345230000|2024-08-22 16:47:10|5607.67|5607.17|5608.17|5607.67|5608.17|5607.67|5607.42|5606.92|225
1724345240000|2024-08-22 16:47:20|5608.29|5607.79|5608.67|5608.17|5608.92|5608.42|5608.29|5607.79|241
1724345250000|2024-08-22 16:47:30|5608.79|5608.29|5608.42|5607.92|5608.92|5608.42|5608.17|5607.67|168
1724345260000|2024-08-22 16:47:40|5608.54|5608.04|5608.42|5607.92|5608.67|5608.17|5608.17|5607.67|153
1724345270000|2024-08-22 16:47:50|5608.29|5607.79|5607.67|5607.17|5608.29|5607.79|5607.67|5607.17|145
1724345280000|2024-08-22 16:48:00|5607.79|5607.29|5606.92|5606.42|5608.17|5607.67|5606.92|5606.42|279
1724345290000|2024-08-22 16:48:10|5606.67|5606.17|5606.42|5605.92|5606.92|5606.42|5606.17|5605.67|435
1724345300000|2024-08-22 16:48:20|5606.17|5605.67|5606.42|5605.92|5606.67|5606.17|5606.17|5605.67|347
1724345310000|2024-08-22 16:48:30|5606.67|5606.17|5606.92|5606.42|5607.17|5606.67|5606.17|5605.67|393
1724345320000|2024-08-22 16:48:40|5606.79|5606.29|5603.67|5603.17|5606.79|5606.29|5603.67|5603.17|1390
1724345330000|2024-08-22 16:48:50|5603.42|5602.92|5603.92|5603.42|5604.17|5603.67|5603.42|5602.92|929
1724345340000|2024-08-22 16:49:00|5604.17|5603.67|5604.17|5603.67|5604.67|5604.17|5603.67|5603.17|646
1724345350000|2024-08-22 16:49:10|5604.42|5603.92|5605.42|5604.92|5605.42|5604.92|5604.17|5603.67|514
1724345360000|2024-08-22 16:49:20|5604.92|5604.42|5603.92|5603.42|5605.17|5604.67|5603.67|5603.17|611
1724345370000|2024-08-22 16:49:30|5603.67|5603.17|5602.92|5602.42|5603.92|5603.42|5602.92|5602.42|451
1724345380000|2024-08-22 16:49:40|5602.67|5602.17|5603.42|5602.92|5603.67|5603.17|5602.67|5602.17|386
1724345390000|2024-08-22 16:49:50|5603.54|5603.04|5603.67|5603.17|5604.17|5603.67|5603.54|5603.04|265
1724345400000|2024-08-22 16:50:00|5603.92|5603.42|5603.92|5603.42|5604.42|5603.92|5603.42|5602.92|365
1724345410000|2024-08-22 16:50:10|5604.04|5603.54|5604.54|5604.04|5604.54|5604.04|5603.92|5603.42|381
1724345420000|2024-08-22 16:50:20|5604.42|5603.92|5603.67|5603.17|5604.42|5603.92|5603.42|5602.92|327
1724345430000|2024-08-22 16:50:30|5603.42|5602.92|5602.42|5601.92|5603.42|5602.92|5602.42|5601.92|649
1724345440000|2024-08-22 16:50:40|5602.17|5601.67|5602.17|5601.67|5602.67|5602.17|5601.92|5601.42|478
1724345450000|2024-08-22 16:50:50|5602.42|5601.92|5601.67|5601.17|5602.42|5601.92|5600.67|5600.17|1119
1724345460000|2024-08-22 16:51:00|5601.42|5600.92|5601.92|5601.42|5601.92|5601.42|5600.92|5600.42|576
1724345470000|2024-08-22 16:51:10|5601.67|5601.17|5599.67|5599.17|5601.67|5601.17|5599.67|5599.17|1150
1724345480000|2024-08-22 16:51:20|5599.42|5598.92|5598.92|5598.42|5599.67|5599.17|5598.67|5598.17|882
1724345490000|2024-08-22 16:51:30|5598.67|5598.17|5598.67|5598.17|5598.92|5598.42|5597.92|5597.42|1073
1724345500000|2024-08-22 16:51:40|5598.17|5597.67|5599.17|5598.67|5599.17|5598.67|5597.92|5597.42|655
1724345510000|2024-08-22 16:51:50|5598.92|5598.42|5598.29|5597.79|5599.04|5598.54|5598.04|5597.54|363
1724345520000|2024-08-22 16:52:00|5598.17|5597.67|5597.92|5597.42|5598.67|5598.17|5597.67|5597.17|806
1724345530000|2024-08-22 16:52:10|5598.17|5597.67|5597.92|5597.42|5598.92|5598.42|5597.92|5597.42|807
1724345540000|2024-08-22 16:52:20|5597.67|5597.17|5598.42|5597.92|5598.42|5597.92|5597.42|5596.92|438
1724345550000|2024-08-22 16:52:30|5598.67|5598.17|5597.67|5597.17|5598.67|5598.17|5597.42|5596.92|655
1724345560000|2024-08-22 16:52:40|5597.92|5597.42|5595.92|5595.42|5597.92|5597.42|5595.42|5594.92|1007
1724345570000|2024-08-22 16:52:50|5596.17|5595.67|5597.42|5596.92|5597.42|5596.92|5596.04|5595.54|591
1724345580000|2024-08-22 16:53:00|5597.17|5596.67|5596.92|5596.42|5597.17|5596.67|5596.54|5596.04|732
1724345590000|2024-08-22 16:53:10|5596.42|5595.92|5595.92|5595.42|5596.92|5596.42|5595.92|5595.42|505
1724345600000|2024-08-22 16:53:20|5596.17|5595.67|5596.17|5595.67|5596.67|5596.17|5596.17|5595.67|215
1724345610000|2024-08-22 16:53:30|5595.92|5595.42|5596.67|5596.17|5596.92|5596.42|5595.92|5595.42|368
1724345620000|2024-08-22 16:53:40|5596.92|5596.42|5595.17|5594.67|5596.92|5596.42|5594.67|5594.17|798
1724345630000|2024-08-22 16:53:50|5595.42|5594.92|5595.17|5594.67|5595.67|5595.17|5594.92|5594.42|359
1724345640000|2024-08-22 16:54:00|5594.92|5594.42|5594.92|5594.42|5595.42|5594.92|5594.42|5593.92|892
1724345650000|2024-08-22 16:54:10|5594.67|5594.17|5592.92|5592.42|5595.17|5594.67|5592.67|5592.17|1157
1724345660000|2024-08-22 16:54:20|5593.17|5592.67|5592.17|5591.67|5593.42|5592.92|5591.92|5591.42|554
1724345670000|2024-08-22 16:54:30|5591.92|5591.42|5591.92|5591.42|5592.42|5591.92|5591.67|5591.17|604
1724345680000|2024-08-22 16:54:40|5592.04|5591.54|5590.92|5590.42|5592.42|5591.92|5590.67|5590.17|1148
1724345690000|2024-08-22 16:54:50|5590.42|5589.92|5589.42|5588.92|5590.92|5590.42|5588.92|5588.42|1016
1724345700000|2024-08-22 16:55:00|5588.92|5588.42|5587.42|5586.92|5589.17|5588.67|5586.92|5586.42|1896
1724345710000|2024-08-22 16:55:10|5587.67|5587.17|5587.42|5586.92|5587.67|5587.17|5586.67|5586.17|960
1724345720000|2024-08-22 16:55:20|5587.17|5586.67|5588.17|5587.67|5588.17|5587.67|5586.92|5586.42|1133
1724345730000|2024-08-22 16:55:30|5588.42|5587.92|5589.42|5588.92|5589.67|5589.17|5588.17|5587.67|1088
1724345740000|2024-08-22 16:55:40|5589.67|5589.17|5587.67|5587.17|5589.67|5589.17|5587.67|5587.17|771
1724345750000|2024-08-22 16:55:50|5587.42|5586.92|5588.17|5587.67|5588.67|5588.17|5587.17|5586.67|634
1724345760000|2024-08-22 16:56:00|5587.92|5587.42|5587.92|5587.42|5588.67|5588.17|5587.42|5586.92|533
1724345770000|2024-08-22 16:56:10|5587.67|5587.17|5587.92|5587.42|5588.67|5588.17|5587.42|5586.92|460
1724345780000|2024-08-22 16:56:20|5588.04|5587.54|5589.29|5588.79|5589.67|5589.17|5587.67|5587.17|980
1724345790000|2024-08-22 16:56:30|5589.17|5588.67|5588.04|5587.54|5589.17|5588.67|5587.42|5586.92|1228
1724345800000|2024-08-22 16:56:40|5587.92|5587.42|5586.92|5586.42|5588.42|5587.92|5586.67|5586.17|1029
1724345810000|2024-08-22 16:56:50|5587.17|5586.67|5587.42|5586.92|5587.92|5587.42|5587.17|5586.67|425
1724345820000|2024-08-22 16:57:00|5587.92|5587.42|5587.04|5586.54|5587.92|5587.42|5586.92|5586.42|522
1724345830000|2024-08-22 16:57:10|5587.17|5586.67|5588.92|5588.42|5588.92|5588.42|5587.17|5586.67|511
1724345840000|2024-08-22 16:57:20|5588.67|5588.17|5587.67|5587.17|5589.17|5588.67|5587.67|5587.17|514
1724345850000|2024-08-22 16:57:30|5587.92|5587.42|5585.67|5585.17|5587.92|5587.42|5585.42|5584.92|1238
1724345860000|2024-08-22 16:57:40|5585.17|5584.67|5584.42|5583.92|5585.17|5584.67|5584.17|5583.67|1341
1724345870000|2024-08-22 16:57:50|5584.17|5583.67|5585.42|5584.92|5585.67|5585.17|5584.17|5583.67|546
1724345880000|2024-08-22 16:58:00|5585.17|5584.67|5585.17|5584.67|5585.42|5584.92|5584.42|5583.92|725
1724345890000|2024-08-22 16:58:10|5585.29|5584.79|5585.92|5585.42|5585.92|5585.42|5585.17|5584.67|596
1724345900000|2024-08-22 16:58:20|5586.17|5585.67|5586.17|5585.67|5586.42|5585.92|5585.92|5585.42|819
1724345910000|2024-08-22 16:58:30|5585.92|5585.42|5586.67|5586.17|5586.67|5586.17|5585.92|5585.42|508
1724345920000|2024-08-22 16:58:40|5586.42|5585.92|5585.92|5585.42|5586.42|5585.92|5585.92|5585.42|465
1724345930000|2024-08-22 16:58:50|5586.04|5585.54|5585.92|5585.42|5586.67|5586.17|5585.92|5585.42|423
1724345940000|2024-08-22 16:59:00|5586.17|5585.67|5588.67|5588.17|5588.67|5588.17|5586.17|5585.67|891
1724345950000|2024-08-22 16:59:10|5588.42|5587.92|5587.42|5586.92|5588.67|5588.17|5587.17|5586.67|530
1724345960000|2024-08-22 16:59:20|5587.17|5586.67|5587.67|5587.17|5587.67|5587.17|5586.42|5585.92|724
1724345970000|2024-08-22 16:59:30|5587.42|5586.92|5586.67|5586.17|5587.42|5586.92|5586.42|5585.92|442
1724345980000|2024-08-22 16:59:40|5586.92|5586.42|5586.54|5586.04|5587.17|5586.67|5586.42|5585.92|402
1724345990000|2024-08-22 16:59:50|5586.42|5585.92|5587.42|5586.92|5587.42|5586.92|5586.42|5585.92|372
1724346000000|2024-08-22 17:00:00|5587.17|5586.67|5587.17|5586.67|5587.17|5586.67|5586.67|5586.17|374
1724346010000|2024-08-22 17:00:10|5587.04|5586.54|5586.92|5586.42|5587.04|5586.54|5585.42|5584.92|729
1724346020000|2024-08-22 17:00:20|5587.17|5586.67|5586.04|5585.54|5587.17|5586.67|5585.92|5585.42|501
1724346030000|2024-08-22 17:00:30|5586.17|5585.67|5586.04|5585.54|5586.67|5586.17|5586.04|5585.54|280
1724346040000|2024-08-22 17:00:40|5585.92|5585.42|5585.42|5584.92|5586.17|5585.67|5585.17|5584.67|736
1724346050000|2024-08-22 17:00:50|5585.17|5584.67|5585.67|5585.17|5585.67|5585.17|5584.17|5583.67|753
1724346060000|2024-08-22 17:01:00|5585.54|5585.04|5586.17|5585.67|5586.42|5585.92|5585.17|5584.67|382
1724346070000|2024-08-22 17:01:10|5586.67|5586.17|5586.42|5585.92|5586.92|5586.42|5586.42|5585.92|330
1724346080000|2024-08-22 17:01:20|5586.67|5586.17|5585.92|5585.42|5586.67|5586.17|5585.67|5585.17|281
1724346090000|2024-08-22 17:01:30|5586.17|5585.67|5586.17|5585.67|5586.92|5586.42|5586.17|5585.67|286
1724346100000|2024-08-22 17:01:40|5586.29|5585.79|5587.17|5586.67|5587.67|5587.17|5586.17|5585.67|620
1724346110000|2024-08-22 17:01:50|5587.42|5586.92|5586.17|5585.67|5587.42|5586.92|5586.17|5585.67|339
1724346120000|2024-08-22 17:02:00|5585.92|5585.42|5587.17|5586.67|5587.42|5586.92|5585.92|5585.42|366
1724346130000|2024-08-22 17:02:10|5586.92|5586.42|5586.42|5585.92|5586.92|5586.42|5586.42|5585.92|583
1724346140000|2024-08-22 17:02:20|5586.29|5585.79|5586.17|5585.67|5586.42|5585.92|5585.92|5585.42|342
1724346150000|2024-08-22 17:02:30|5586.04|5585.54|5584.67|5584.17|5586.04|5585.54|5584.42|5583.92|445
1724346160000|2024-08-22 17:02:40|5584.92|5584.42|5585.29|5584.79|5585.67|5585.17|5584.92|5584.42|514
1724346170000|2024-08-22 17:02:50|5585.17|5584.67|5584.67|5584.17|5585.17|5584.67|5583.67|5583.17|1132
1724346180000|2024-08-22 17:03:00|5584.54|5584.04|5583.42|5582.92|5584.54|5584.04|5582.92|5582.42|898
1724346190000|2024-08-22 17:03:10|5583.17|5582.67|5584.42|5583.92|5584.42|5583.92|5583.17|5582.67|466
1724346200000|2024-08-22 17:03:20|5584.67|5584.17|5584.92|5584.42|5585.17|5584.67|5584.42|5583.92|447
1724346210000|2024-08-22 17:03:30|5584.79|5584.29|5582.67|5582.17|5584.92|5584.42|5582.67|5582.17|692
1724346220000|2024-08-22 17:03:40|5582.92|5582.42|5581.17|5580.67|5582.92|5582.42|5581.17|5580.67|1364
1724346230000|2024-08-22 17:03:50|5581.42|5580.92|5582.54|5582.04|5582.92|5582.42|5581.42|5580.92|680
1724346240000|2024-08-22 17:04:00|5582.42|5581.92|5583.42|5582.92|5583.92|5583.42|5582.42|5581.92|719
1724346250000|2024-08-22 17:04:10|5582.92|5582.42|5584.17|5583.67|5584.42|5583.92|5582.92|5582.42|616
1724346260000|2024-08-22 17:04:20|5584.42|5583.92|5584.92|5584.42|5584.92|5584.42|5583.92|5583.42|329
1724346270000|2024-08-22 17:04:30|5585.17|5584.67|5585.92|5585.42|5586.17|5585.67|5585.17|5584.67|657
1724346280000|2024-08-22 17:04:40|5586.04|5585.54|5585.42|5584.92|5586.29|5585.79|5585.17|5584.67|608
1724346290000|2024-08-22 17:04:50|5585.67|5585.17|5585.42|5584.92|5585.67|5585.17|5585.42|5584.92|72
1724346300000|2024-08-22 17:05:00|5584.92|5584.42|5585.67|5585.17|5585.79|5585.29|5584.92|5584.42|517
1724346310000|2024-08-22 17:05:10|5585.42|5584.92|5583.92|5583.42|5585.67|5585.17|5583.92|5583.42|666
1724346320000|2024-08-22 17:05:20|5583.67|5583.17|5582.92|5582.42|5583.67|5583.17|5582.67|5582.17|723
1724346330000|2024-08-22 17:05:30|5582.79|5582.29|5582.67|5582.17|5583.17|5582.67|5582.17|5581.67|277
1724346340000|2024-08-22 17:05:40|5582.42|5581.92|5581.67|5581.17|5582.42|5581.92|5581.54|5581.04|390
1724346350000|2024-08-22 17:05:50|5581.92|5581.42|5581.42|5580.92|5581.92|5581.42|5581.17|5580.67|515
1724346360000|2024-08-22 17:06:00|5581.67|5581.17|5581.17|5580.67|5581.67|5581.17|5580.42|5579.92|1020
1724346370000|2024-08-22 17:06:10|5581.42|5580.92|5581.67|5581.17|5581.92|5581.42|5580.92|5580.42|551
1724346380000|2024-08-22 17:06:20|5581.79|5581.29|5581.92|5581.42|5581.92|5581.42|5581.67|5581.17|280
1724346390000|2024-08-22 17:06:30|5581.67|5581.17|5582.17|5581.67|5582.67|5582.17|5581.67|5581.17|396
1724346400000|2024-08-22 17:06:40|5582.42|5581.92|5582.42|5581.92|5583.17|5582.67|5581.92|5581.42|495
1724346410000|2024-08-22 17:06:50|5582.17|5581.67|5583.17|5582.67|5583.42|5582.92|5582.17|5581.67|653
1724346420000|2024-08-22 17:07:00|5582.92|5582.42|5583.17|5582.67|5583.67|5583.17|5582.92|5582.42|474
1724346430000|2024-08-22 17:07:10|5583.29|5582.79|5582.92|5582.42|5583.42|5582.92|5582.42|5581.92|495
1724346440000|2024-08-22 17:07:20|5582.67|5582.17|5584.92|5584.42|5584.92|5584.42|5582.67|5582.17|547
1724346450000|2024-08-22 17:07:30|5585.04|5584.54|5585.17|5584.67|5585.42|5584.92|5584.67|5584.17|556
1724346460000|2024-08-22 17:07:40|5584.92|5584.42|5585.54|5585.04|5585.54|5585.04|5584.42|5583.92|463
1724346470000|2024-08-22 17:07:50|5585.67|5585.17|5586.42|5585.92|5586.67|5586.17|5585.67|5585.17|586
1724346480000|2024-08-22 17:08:00|5586.67|5586.17|5586.92|5586.42|5587.17|5586.67|5586.42|5585.92|659
1724346490000|2024-08-22 17:08:10|5587.17|5586.67|5587.17|5586.67|5587.42|5586.92|5586.92|5586.42|565
1724346500000|2024-08-22 17:08:20|5586.92|5586.42|5585.92|5585.42|5586.92|5586.42|5585.92|5585.42|361
1724346510000|2024-08-22 17:08:30|5585.67|5585.17|5585.17|5584.67|5586.42|5585.92|5585.17|5584.67|367
1724346520000|2024-08-22 17:08:40|5584.92|5584.42|5584.92|5584.42|5585.17|5584.67|5584.67|5584.17|336
1724346530000|2024-08-22 17:08:50|5584.67|5584.17|5584.42|5583.92|5584.92|5584.42|5584.42|5583.92|320
1724346540000|2024-08-22 17:09:00|5584.67|5584.17|5585.17|5584.67|5585.42|5584.92|5584.67|5584.17|491
1724346550000|2024-08-22 17:09:10|5585.42|5584.92|5585.17|5584.67|5585.92|5585.42|5585.17|5584.67|260
1724346560000|2024-08-22 17:09:20|5584.92|5584.42|5585.67|5585.17|5585.67|5585.17|5584.67|5584.17|199
1724346570000|2024-08-22 17:09:30|5585.54|5585.04|5585.92|5585.42|5585.92|5585.42|5585.42|5584.92|291
1724346580000|2024-08-22 17:09:40|5586.17|5585.67|5586.17|5585.67|5586.67|5586.17|5585.67|5585.17|294
1724346590000|2024-08-22 17:09:50|5586.42|5585.92|5587.17|5586.67|5587.42|5586.92|5585.67|5585.17|597
1724346600000|2024-08-22 17:10:00|5586.92|5586.42|5586.29|5585.79|5586.92|5586.42|5586.17|5585.67|353
1724346610000|2024-08-22 17:10:10|5586.17|5585.67|5586.92|5586.42|5587.17|5586.67|5585.92|5585.42|442
1724346620000|2024-08-22 17:10:20|5587.04|5586.54|5588.67|5588.17|5588.67|5588.17|5587.04|5586.54|495
1724346630000|2024-08-22 17:10:30|5588.42|5587.92|5589.42|5588.92|5589.42|5588.92|5588.17|5587.67|764
1724346640000|2024-08-22 17:10:40|5589.54|5589.04|5590.67|5590.17|5590.67|5590.17|5589.42|5588.92|884
1724346650000|2024-08-22 17:10:50|5590.42|5589.92|5591.67|5591.17|5591.67|5591.17|5590.42|5589.92|631
1724346660000|2024-08-22 17:11:00|5591.42|5590.92|5593.42|5592.92|5593.42|5592.92|5591.42|5590.92|996
1724346670000|2024-08-22 17:11:10|5593.17|5592.67|5593.67|5593.17|5593.92|5593.42|5593.17|5592.67|1010
1724346680000|2024-08-22 17:11:20|5593.92|5593.42|5595.17|5594.67|5595.17|5594.67|5593.92|5593.42|828
1724346690000|2024-08-22 17:11:30|5595.42|5594.92|5595.17|5594.67|5595.67|5595.17|5594.92|5594.42|725
1724346700000|2024-08-22 17:11:40|5595.04|5594.54|5593.17|5592.67|5595.04|5594.54|5592.92|5592.42|1105
1724346710000|2024-08-22 17:11:50|5593.29|5592.79|5594.17|5593.67|5594.54|5594.04|5593.29|5592.79|553
1724346720000|2024-08-22 17:12:00|5594.04|5593.54|5593.67|5593.17|5594.42|5593.92|5593.42|5592.92|470
1724346730000|2024-08-22 17:12:10|5593.54|5593.04|5592.29|5591.79|5593.54|5593.04|5592.17|5591.67|516
1724346740000|2024-08-22 17:12:20|5592.17|5591.67|5592.17|5591.67|5592.42|5591.92|5592.17|5591.67|291
1724346750000|2024-08-22 17:12:30|5591.92|5591.42|5592.42|5591.92|5592.42|5591.92|5591.79|5591.29|261
1724346760000|2024-08-22 17:12:40|5592.17|5591.67|5592.17|5591.67|5592.42|5591.92|5591.92|5591.42|166
1724346770000|2024-08-22 17:12:50|5592.42|5591.92|5591.92|5591.42|5592.67|5592.17|5591.92|5591.42|242
1724346780000|2024-08-22 17:13:00|5592.04|5591.54|5590.42|5589.92|5592.17|5591.67|5590.17|5589.67|777
1724346790000|2024-08-22 17:13:10|5590.67|5590.17|5590.67|5590.17|5590.92|5590.42|5590.42|5589.92|371
1724346800000|2024-08-22 17:13:20|5590.42|5589.92|5588.92|5588.42|5590.67|5590.17|5588.92|5588.42|306
1724346810000|2024-08-22 17:13:30|5588.67|5588.17|5587.42|5586.92|5588.67|5588.17|5587.29|5586.79|557
1724346820000|2024-08-22 17:13:40|5587.29|5586.79|5585.67|5585.17|5587.29|5586.79|5585.42|5584.92|850
1724346830000|2024-08-22 17:13:50|5585.92|5585.42|5585.42|5584.92|5586.17|5585.67|5585.17|5584.67|393
1724346840000|2024-08-22 17:14:00|5585.67|5585.17|5585.92|5585.42|5586.17|5585.67|5585.42|5584.92|593
1724346850000|2024-08-22 17:14:10|5585.79|5585.29|5585.67|5585.17|5585.92|5585.42|5585.17|5584.67|289
1724346860000|2024-08-22 17:14:20|5585.92|5585.42|5585.92|5585.42|5586.42|5585.92|5585.42|5584.92|266
1724346870000|2024-08-22 17:14:30|5586.04|5585.54|5585.92|5585.42|5586.04|5585.54|5585.17|5584.67|209
1724346880000|2024-08-22 17:14:40|5586.17|5585.67|5585.42|5584.92|5586.17|5585.67|5585.42|5584.92|277
1724346890000|2024-08-22 17:14:50|5585.54|5585.04|5585.92|5585.42|5586.17|5585.67|5585.54|5585.04|221
1724346900000|2024-08-22 17:15:00|5586.04|5585.54|5587.17|5586.67|5587.54|5587.04|5585.67|5585.17|445
1724346910000|2024-08-22 17:15:10|5586.92|5586.42|5586.92|5586.42|5587.42|5586.92|5586.92|5586.42|218
1724346920000|2024-08-22 17:15:20|5587.17|5586.67|5588.67|5588.17|5588.67|5588.17|5587.17|5586.67|368
1724346930000|2024-08-22 17:15:30|5588.42|5587.92|5589.67|5589.17|5589.67|5589.17|5588.42|5587.92|284
1724346940000|2024-08-22 17:15:40|5589.92|5589.42|5589.17|5588.67|5590.17|5589.67|5589.17|5588.67|303
1724346950000|2024-08-22 17:15:50|5588.92|5588.42|5588.17|5587.67|5588.92|5588.42|5588.17|5587.67|290
1724346960000|2024-08-22 17:16:00|5588.42|5587.92|5588.67|5588.17|5588.92|5588.42|5588.17|5587.67|257
1724346970000|2024-08-22 17:16:10|5588.54|5588.04|5588.42|5587.92|5588.67|5588.17|5587.92|5587.42|151
1724346980000|2024-08-22 17:16:20|5588.54|5588.04|5588.42|5587.92|5588.92|5588.42|5588.17|5587.67|175
1724346990000|2024-08-22 17:16:30|5588.29|5587.79|5587.92|5587.42|5588.29|5587.79|5587.42|5586.92|222
1724347000000|2024-08-22 17:16:40|5588.17|5587.67|5588.92|5588.42|5588.92|5588.42|5588.17|5587.67|171
1724347010000|2024-08-22 17:16:50|5588.67|5588.17|5587.92|5587.42|5588.67|5588.17|5587.92|5587.42|119
1724347020000|2024-08-22 17:17:00|5588.17|5587.67|5588.67|5588.17|5588.92|5588.42|5587.67|5587.17|246
1724347030000|2024-08-22 17:17:10|5588.54|5588.04|5588.67|5588.17|5588.67|5588.17|5588.17|5587.67|236
1724347040000|2024-08-22 17:17:20|5588.54|5588.04|5588.42|5587.92|5588.54|5588.04|5587.92|5587.42|133
1724347050000|2024-08-22 17:17:30|5588.29|5587.79|5588.54|5588.04|5588.67|5588.17|5588.29|5587.79|136
1724347060000|2024-08-22 17:17:40|5588.67|5588.17|5589.92|5589.42|5589.92|5589.42|5588.67|5588.17|238
1724347070000|2024-08-22 17:17:50|5589.67|5589.17|5589.92|5589.42|5590.04|5589.54|5589.67|5589.17|253
1724347080000|2024-08-22 17:18:00|5589.67|5589.17|5591.17|5590.67|5591.17|5590.67|5589.42|5588.92|315
1724347090000|2024-08-22 17:18:10|5591.29|5590.79|5592.42|5591.92|5592.42|5591.92|5591.29|5590.79|644
1724347100000|2024-08-22 17:18:20|5592.29|5591.79|5590.42|5589.92|5592.42|5591.92|5590.17|5589.67|361
1724347110000|2024-08-22 17:18:30|5590.29|5589.79|5590.54|5590.04|5590.67|5590.17|5590.17|5589.67|180
1724347120000|2024-08-22 17:18:40|5590.67|5590.17|5590.17|5589.67|5590.92|5590.42|5590.17|5589.67|168
1724347130000|2024-08-22 17:18:50|5590.29|5589.79|5590.67|5590.17|5590.79|5590.29|5590.17|5589.67|255
1724347140000|2024-08-22 17:19:00|5590.92|5590.42|5592.17|5591.67|5592.17|5591.67|5590.67|5590.17|339
1724347150000|2024-08-22 17:19:10|5591.92|5591.42|5591.67|5591.17|5591.92|5591.42|5590.92|5590.42|355
1724347160000|2024-08-22 17:19:20|5591.42|5590.92|5591.42|5590.92|5591.67|5591.17|5590.92|5590.42|118
1724347170000|2024-08-22 17:19:30|5591.29|5590.79|5591.42|5590.92|5591.54|5591.04|5591.17|5590.67|132
1724347180000|2024-08-22 17:19:40|5591.17|5590.67|5591.17|5590.67|5591.42|5590.92|5590.92|5590.42|72
1724347190000|2024-08-22 17:19:50|5591.04|5590.54|5589.92|5589.42|5591.04|5590.54|5589.92|5589.42|280
1724347200000|2024-08-22 17:20:00|5590.04|5589.54|5590.29|5589.79|5590.67|5590.17|5589.92|5589.42|173
1724347210000|2024-08-22 17:20:10|5590.42|5589.92|5591.17|5590.67|5591.67|5591.17|5590.42|5589.92|317
1724347220000|2024-08-22 17:20:20|5591.29|5590.79|5591.42|5590.92|5591.67|5591.17|5590.92|5590.42|150
1724347230000|2024-08-22 17:20:30|5591.17|5590.67|5591.67|5591.17|5591.92|5591.42|5591.17|5590.67|146
1724347240000|2024-08-22 17:20:40|5591.54|5591.04|5591.17|5590.67|5591.67|5591.17|5591.17|5590.67|251
1724347250000|2024-08-22 17:20:50|5590.92|5590.42|5590.67|5590.17|5590.92|5590.42|5589.67|5589.17|350
1724347260000|2024-08-22 17:21:00|5590.54|5590.04|5590.79|5590.29|5590.92|5590.42|5590.17|5589.67|237
1724347270000|2024-08-22 17:21:10|5590.67|5590.17|5591.67|5591.17|5591.79|5591.29|5590.67|5590.17|212
1724347280000|2024-08-22 17:21:20|5591.42|5590.92|5591.67|5591.17|5591.67|5591.17|5591.17|5590.67|99
1724347290000|2024-08-22 17:21:30|5591.79|5591.29|5590.42|5589.92|5591.92|5591.42|5590.42|5589.92|157
1724347300000|2024-08-22 17:21:40|5590.54|5590.04|5590.17|5589.67|5590.79|5590.29|5590.17|5589.67|187
1724347310000|2024-08-22 17:21:50|5590.04|5589.54|5590.42|5589.92|5590.42|5589.92|5589.92|5589.42|97
1724347320000|2024-08-22 17:22:00|5590.17|5589.67|5589.92|5589.42|5590.92|5590.42|5589.92|5589.42|241
1724347330000|2024-08-22 17:22:10|5589.79|5589.29|5588.42|5587.92|5589.79|5589.29|5587.67|5587.17|655
1724347340000|2024-08-22 17:22:20|5588.54|5588.04|5587.92|5587.42|5588.67|5588.17|5587.79|5587.29|216
1724347350000|2024-08-22 17:22:30|5588.17|5587.67|5589.42|5588.92|5589.42|5588.92|5588.17|5587.67|177
1724347360000|2024-08-22 17:22:40|5589.17|5588.67|5589.17|5588.67|5589.42|5588.92|5589.17|5588.67|135
1724347370000|2024-08-22 17:22:50|5588.92|5588.42|5588.67|5588.17|5589.42|5588.92|5588.67|5588.17|137
1724347380000|2024-08-22 17:23:00|5588.54|5588.04|5589.42|5588.92|5589.42|5588.92|5588.42|5587.92|187
1724347390000|2024-08-22 17:23:10|5589.29|5588.79|5588.67|5588.17|5589.29|5588.79|5588.54|5588.04|119
1724347400000|2024-08-22 17:23:20|5588.54|5588.04|5588.92|5588.42|5589.17|5588.67|5588.17|5587.67|247
1724347410000|2024-08-22 17:23:30|5588.42|5587.92|5587.92|5587.42|5588.42|5587.92|5587.67|5587.17|305
1724347420000|2024-08-22 17:23:40|5588.17|5587.67|5589.42|5588.92|5589.67|5589.17|5587.79|5587.29|262
1724347430000|2024-08-22 17:23:50|5589.17|5588.67|5589.29|5588.79|5589.42|5588.92|5589.17|5588.67|129
1724347440000|2024-08-22 17:24:00|5589.42|5588.92|5590.67|5590.17|5590.92|5590.42|5589.17|5588.67|322
1724347450000|2024-08-22 17:24:10|5590.42|5589.92|5590.17|5589.67|5590.92|5590.42|5590.04|5589.54|561
1724347460000|2024-08-22 17:24:20|5590.29|5589.79|5590.92|5590.42|5590.92|5590.42|5589.92|5589.42|497
1724347470000|2024-08-22 17:24:30|5590.79|5590.29|5590.92|5590.42|5591.42|5590.92|5590.67|5590.17|184
1724347480000|2024-08-22 17:24:40|5591.17|5590.67|5590.42|5589.92|5591.17|5590.67|5590.42|5589.92|131
1724347490000|2024-08-22 17:24:50|5589.92|5589.42|5590.17|5589.67|5590.17|5589.67|5589.42|5588.92|503
1724347500000|2024-08-22 17:25:00|5589.67|5589.17|5589.17|5588.67|5589.92|5589.42|5588.92|5588.42|276
1724347510000|2024-08-22 17:25:10|5589.42|5588.92|5589.42|5588.92|5589.67|5589.17|5589.17|5588.67|96
1724347520000|2024-08-22 17:25:20|5589.17|5588.67|5589.67|5589.17|5589.67|5589.17|5588.92|5588.42|138
1724347530000|2024-08-22 17:25:30|5589.79|5589.29|5590.17|5589.67|5590.42|5589.92|5589.67|5589.17|161
1724347540000|2024-08-22 17:25:40|5589.92|5589.42|5588.67|5588.17|5590.17|5589.67|5588.54|5588.04|185
1724347550000|2024-08-22 17:25:50|5588.79|5588.29|5589.17|5588.67|5589.17|5588.67|5588.79|5588.29|85
1724347560000|2024-08-22 17:26:00|5589.29|5588.79|5590.42|5589.92|5590.42|5589.92|5589.29|5588.79|101
1724347570000|2024-08-22 17:26:10|5590.17|5589.67|5588.92|5588.42|5590.17|5589.67|5588.42|5587.92|179
1724347580000|2024-08-22 17:26:20|5588.79|5588.29|5588.42|5587.92|5588.79|5588.29|5587.92|5587.42|315
1724347590000|2024-08-22 17:26:30|5588.17|5587.67|5587.42|5586.92|5588.42|5587.92|5586.42|5585.92|584
1724347600000|2024-08-22 17:26:40|5587.67|5587.17|5588.42|5587.92|5588.42|5587.92|5587.67|5587.17|140
1724347610000|2024-08-22 17:26:50|5588.67|5588.17|5588.17|5587.67|5588.67|5588.17|5588.17|5587.67|131
1724347620000|2024-08-22 17:27:00|5588.29|5587.79|5588.42|5587.92|5588.92|5588.42|5588.17|5587.67|173
1724347630000|2024-08-22 17:27:10|5588.54|5588.04|5588.42|5587.92|5588.67|5588.17|5588.42|5587.92|67
1724347640000|2024-08-22 17:27:20|5588.67|5588.17|5588.42|5587.92|5588.67|5588.17|5587.92|5587.42|69
1724347650000|2024-08-22 17:27:30|5588.17|5587.67|5588.42|5587.92|5588.92|5588.42|5588.17|5587.67|78
1724347660000|2024-08-22 17:27:40|5588.67|5588.17|5589.67|5589.17|5589.67|5589.17|5588.54|5588.04|134
1724347670000|2024-08-22 17:27:50|5589.42|5588.92|5589.42|5588.92|5589.42|5588.92|5589.17|5588.67|69
1724347680000|2024-08-22 17:28:00|5589.17|5588.67|5589.29|5588.79|5589.92|5589.42|5588.67|5588.17|384
1724347690000|2024-08-22 17:28:10|5589.42|5588.92|5589.17|5588.67|5589.42|5588.92|5588.92|5588.42|136
1724347700000|2024-08-22 17:28:20|5588.92|5588.42|5588.54|5588.04|5588.92|5588.42|5587.92|5587.42|237
1724347710000|2024-08-22 17:28:30|5588.67|5588.17|5588.54|5588.04|5588.67|5588.17|5587.92|5587.42|116
1724347720000|2024-08-22 17:28:40|5588.42|5587.92|5588.17|5587.67|5588.42|5587.92|5587.92|5587.42|132
1724347730000|2024-08-22 17:28:50|5588.42|5587.92|5588.17|5587.67|5588.67|5588.17|5588.17|5587.67|221
1724347740000|2024-08-22 17:29:00|5587.92|5587.42|5587.67|5587.17|5588.17|5587.67|5587.67|5587.17|221
1724347750000|2024-08-22 17:29:10|5587.92|5587.42|5588.29|5587.79|5588.42|5587.92|5587.54|5587.04|207
1724347760000|2024-08-22 17:29:20|5588.42|5587.92|5588.42|5587.92|5588.67|5588.17|5588.17|5587.67|143
1724347770000|2024-08-22 17:29:30|5588.54|5588.04|5587.92|5587.42|5588.79|5588.29|5587.42|5586.92|292
1724347780000|2024-08-22 17:29:40|5587.67|5587.17|5586.92|5586.42|5587.67|5587.17|5586.92|5586.42|143
1724347790000|2024-08-22 17:29:50|5586.67|5586.17|5586.17|5585.67|5586.79|5586.29|5586.17|5585.67|391
1724347800000|2024-08-22 17:30:00|5585.67|5585.17|5586.17|5585.67|5586.17|5585.67|5585.17|5584.67|719
1724347810000|2024-08-22 17:30:10|5585.92|5585.42|5586.17|5585.67|5586.67|5586.17|5585.67|5585.17|241
1724347820000|2024-08-22 17:30:20|5586.29|5585.79|5586.54|5586.04|5586.67|5586.17|5586.17|5585.67|107
1724347830000|2024-08-22 17:30:30|5586.67|5586.17|5586.67|5586.17|5587.67|5587.17|5586.42|5585.92|291
1724347840000|2024-08-22 17:30:40|5586.54|5586.04|5585.67|5585.17|5586.54|5586.04|5585.42|5584.92|306
1724347850000|2024-08-22 17:30:50|5585.79|5585.29|5585.42|5584.92|5585.79|5585.29|5585.42|5584.92|184
1724347860000|2024-08-22 17:31:00|5585.54|5585.04|5584.42|5583.92|5586.17|5585.67|5584.42|5583.92|438
1724347870000|2024-08-22 17:31:10|5584.67|5584.17|5582.17|5581.67|5584.92|5584.42|5581.92|5581.42|1088
1724347880000|2024-08-22 17:31:20|5581.92|5581.42|5581.67|5581.17|5581.92|5581.42|5580.29|5579.79|1421
1724347890000|2024-08-22 17:31:30|5581.42|5580.92|5579.92|5579.42|5581.42|5580.92|5579.67|5579.17|1134
1724347900000|2024-08-22 17:31:40|5580.17|5579.67|5577.42|5576.92|5580.67|5580.17|5577.42|5576.92|1316
1724347910000|2024-08-22 17:31:50|5577.17|5576.67|5573.17|5572.67|5577.17|5576.67|5573.17|5572.67|2855
1724347920000|2024-08-22 17:32:00|5573.42|5572.92|5575.17|5574.67|5576.17|5575.67|5573.42|5572.92|1940
1724347930000|2024-08-22 17:32:10|5575.42|5574.92|5574.67|5574.17|5576.17|5575.67|5574.29|5573.79|1573
1724347940000|2024-08-22 17:32:20|5574.79|5574.29|5573.92|5573.42|5575.92|5575.42|5573.67|5573.17|1512
1724347950000|2024-08-22 17:32:30|5573.67|5573.17|5573.67|5573.17|5574.92|5574.42|5573.17|5572.67|834
1724347960000|2024-08-22 17:32:40|5573.42|5572.92|5573.92|5573.42|5573.92|5573.42|5572.67|5572.17|1237
1724347970000|2024-08-22 17:32:50|5574.17|5573.67|5575.17|5574.67|5575.67|5575.17|5573.42|5572.92|1116
1724347980000|2024-08-22 17:33:00|5575.42|5574.92|5574.29|5573.79|5575.42|5574.92|5574.04|5573.54|763
1724347990000|2024-08-22 17:33:10|5574.42|5573.92|5573.92|5573.42|5574.92|5574.42|5573.92|5573.42|410
1724348000000|2024-08-22 17:33:20|5574.17|5573.67|5572.92|5572.42|5574.17|5573.67|5572.92|5572.42|618
1724348010000|2024-08-22 17:33:30|5572.79|5572.29|5574.67|5574.17|5574.67|5574.17|5572.67|5572.17|682
1724348020000|2024-08-22 17:33:40|5574.42|5573.92|5577.67|5577.17|5577.92|5577.42|5574.42|5573.92|1884
1724348030000|2024-08-22 17:33:50|5577.42|5576.92|5578.17|5577.67|5578.42|5577.92|5577.42|5576.92|630
1724348040000|2024-08-22 17:34:00|5578.67|5578.17|5578.42|5577.92|5578.92|5578.42|5578.04|5577.54|730
1724348050000|2024-08-22 17:34:10|5578.67|5578.17|5578.42|5577.92|5578.67|5578.17|5577.92|5577.42|658
1724348060000|2024-08-22 17:34:20|5577.92|5577.42|5576.67|5576.17|5578.17|5577.67|5576.17|5575.67|425
1724348070000|2024-08-22 17:34:30|5576.92|5576.42|5577.92|5577.42|5578.54|5578.04|5576.92|5576.42|349
1724348080000|2024-08-22 17:34:40|5577.79|5577.29|5578.67|5578.17|5579.42|5578.92|5577.79|5577.29|866
1724348090000|2024-08-22 17:34:50|5578.54|5578.04|5576.92|5576.42|5578.54|5578.04|5576.92|5576.42|288
1724348100000|2024-08-22 17:35:00|5576.67|5576.17|5578.17|5577.67|5578.42|5577.92|5576.42|5575.92|567
1724348110000|2024-08-22 17:35:10|5577.92|5577.42|5578.42|5577.92|5578.42|5577.92|5577.42|5576.92|427
1724348120000|2024-08-22 17:35:20|5578.67|5578.17|5578.17|5577.67|5578.67|5578.17|5577.92|5577.42|404
1724348130000|2024-08-22 17:35:30|5578.42|5577.92|5577.42|5576.92|5578.67|5578.17|5577.42|5576.92|294
1724348140000|2024-08-22 17:35:40|5577.67|5577.17|5577.42|5576.92|5577.92|5577.42|5577.17|5576.67|173
1724348150000|2024-08-22 17:35:50|5577.67|5577.17|5576.92|5576.42|5577.67|5577.17|5576.54|5576.04|445
1724348160000|2024-08-22 17:36:00|5577.17|5576.67|5575.67|5575.17|5577.17|5576.67|5575.42|5574.92|550
1724348170000|2024-08-22 17:36:10|5575.92|5575.42|5576.17|5575.67|5576.67|5576.17|5575.92|5575.42|270
1724348180000|2024-08-22 17:36:20|5575.92|5575.42|5577.42|5576.92|5577.42|5576.92|5575.92|5575.42|390
1724348190000|2024-08-22 17:36:30|5577.29|5576.79|5577.92|5577.42|5577.92|5577.42|5577.17|5576.67|226
1724348200000|2024-08-22 17:36:40|5577.67|5577.17|5577.17|5576.67|5577.67|5577.17|5577.04|5576.54|150
1724348210000|2024-08-22 17:36:50|5577.42|5576.92|5576.92|5576.42|5577.67|5577.17|5576.92|5576.42|191
1724348220000|2024-08-22 17:37:00|5576.79|5576.29|5579.17|5578.67|5579.17|5578.67|5576.79|5576.29|658
1724348230000|2024-08-22 17:37:10|5579.42|5578.92|5580.67|5580.17|5580.67|5580.17|5579.17|5578.67|846
1724348240000|2024-08-22 17:37:20|5580.42|5579.92|5581.67|5581.17|5581.92|5581.42|5580.42|5579.92|776
1724348250000|2024-08-22 17:37:30|5581.42|5580.92|5582.42|5581.92|5582.67|5582.17|5581.42|5580.92|558
1724348260000|2024-08-22 17:37:40|5582.67|5582.17|5583.17|5582.67|5583.67|5583.17|5582.17|5581.67|583
1724348270000|2024-08-22 17:37:50|5582.92|5582.42|5583.54|5583.04|5584.04|5583.54|5582.92|5582.42|849
1724348280000|2024-08-22 17:38:00|5583.17|5582.67|5583.54|5583.04|5583.92|5583.42|5582.92|5582.42|543
1724348290000|2024-08-22 17:38:10|5583.42|5582.92|5582.42|5581.92|5583.42|5582.92|5582.04|5581.54|623
1724348300000|2024-08-22 17:38:20|5582.17|5581.67|5581.67|5581.17|5582.42|5581.92|5581.54|5581.04|290
1724348310000|2024-08-22 17:38:30|5582.17|5581.67|5582.67|5582.17|5583.42|5582.92|5582.17|5581.67|365
1724348320000|2024-08-22 17:38:40|5582.42|5581.92|5582.67|5582.17|5583.17|5582.67|5582.42|5581.92|170
1724348330000|2024-08-22 17:38:50|5582.54|5582.04|5582.17|5581.67|5582.92|5582.42|5581.79|5581.29|383
1724348340000|2024-08-22 17:39:00|5581.92|5581.42|5581.79|5581.29|5582.17|5581.67|5581.67|5581.17|313
1724348350000|2024-08-22 17:39:10|5581.92|5581.42|5581.92|5581.42|5581.92|5581.42|5580.92|5580.42|431
1724348360000|2024-08-22 17:39:20|5582.17|5581.67|5580.92|5580.42|5582.17|5581.67|5580.92|5580.42|356
1724348370000|2024-08-22 17:39:30|5580.79|5580.29|5581.17|5580.67|5581.42|5580.92|5580.67|5580.17|595
1724348380000|2024-08-22 17:39:40|5581.04|5580.54|5581.42|5580.92|5581.42|5580.92|5581.04|5580.54|145
1724348390000|2024-08-22 17:39:50|5581.17|5580.67|5580.92|5580.42|5581.42|5580.92|5580.92|5580.42|185
1724348400000|2024-08-22 17:40:00|5581.17|5580.67|5579.42|5578.92|5581.17|5580.67|5579.42|5578.92|515
1724348410000|2024-08-22 17:40:10|5579.54|5579.04|5578.92|5578.42|5579.67|5579.17|5578.92|5578.42|449
1724348420000|2024-08-22 17:40:20|5578.42|5577.92|5579.42|5578.92|5579.92|5579.42|5578.42|5577.92|632
1724348430000|2024-08-22 17:40:30|5579.67|5579.17|5578.42|5577.92|5579.92|5579.42|5578.17|5577.67|574
1724348440000|2024-08-22 17:40:40|5578.67|5578.17|5577.92|5577.42|5578.67|5578.17|5577.92|5577.42|251
1724348450000|2024-08-22 17:40:50|5577.79|5577.29|5578.42|5577.92|5578.79|5578.29|5577.54|5577.04|536
1724348460000|2024-08-22 17:41:00|5578.67|5578.17|5578.67|5578.17|5579.17|5578.67|5578.42|5577.92|221
1724348470000|2024-08-22 17:41:10|5578.92|5578.42|5579.17|5578.67|5579.67|5579.17|5578.29|5577.79|427
1724348480000|2024-08-22 17:41:20|5579.42|5578.92|5579.54|5579.04|5579.92|5579.42|5579.42|5578.92|158
1724348490000|2024-08-22 17:41:30|5579.42|5578.92|5579.17|5578.67|5579.54|5579.04|5578.67|5578.17|324
1724348500000|2024-08-22 17:41:40|5579.29|5578.79|5579.42|5578.92|5579.92|5579.42|5579.29|5578.79|317
1724348510000|2024-08-22 17:41:50|5579.67|5579.17|5580.67|5580.17|5580.67|5580.17|5579.42|5578.92|349
1724348520000|2024-08-22 17:42:00|5580.17|5579.67|5579.17|5578.67|5580.17|5579.67|5579.17|5578.67|481
1724348530000|2024-08-22 17:42:10|5579.04|5578.54|5578.67|5578.17|5579.04|5578.54|5578.42|5577.92|307
1724348540000|2024-08-22 17:42:20|5578.42|5577.92|5577.67|5577.17|5578.42|5577.92|5577.42|5576.92|289
1724348550000|2024-08-22 17:42:30|5577.42|5576.92|5577.17|5576.67|5577.67|5577.17|5576.67|5576.17|847
1724348560000|2024-08-22 17:42:40|5576.92|5576.42|5577.17|5576.67|5577.42|5576.92|5576.92|5576.42|283
1724348570000|2024-08-22 17:42:50|5577.29|5576.79|5577.79|5577.29|5578.29|5577.79|5577.17|5576.67|231
1724348580000|2024-08-22 17:43:00|5577.67|5577.17|5577.92|5577.42|5578.67|5578.17|5577.42|5576.92|402
1724348590000|2024-08-22 17:43:10|5578.17|5577.67|5578.42|5577.92|5578.42|5577.92|5577.92|5577.42|279
1724348600000|2024-08-22 17:43:20|5578.54|5578.04|5578.92|5578.42|5579.17|5578.67|5578.42|5577.92|419
1724348610000|2024-08-22 17:43:30|5578.67|5578.17|5579.17|5578.67|5579.17|5578.67|5578.67|5578.17|252
1724348620000|2024-08-22 17:43:40|5579.04|5578.54|5578.92|5578.42|5579.17|5578.67|5578.92|5578.42|172
1724348630000|2024-08-22 17:43:50|5579.04|5578.54|5579.54|5579.04|5579.54|5579.04|5578.67|5578.17|303
1724348640000|2024-08-22 17:44:00|5579.67|5579.17|5580.67|5580.17|5580.67|5580.17|5579.67|5579.17|438
1724348650000|2024-08-22 17:44:10|5580.92|5580.42|5580.92|5580.42|5581.17|5580.67|5580.42|5579.92|459
1724348660000|2024-08-22 17:44:20|5580.67|5580.17|5581.42|5580.92|5581.42|5580.92|5580.17|5579.67|265
1724348670000|2024-08-22 17:44:30|5581.67|5581.17|5581.67|5581.17|5581.92|5581.42|5581.42|5580.92|263
1724348680000|2024-08-22 17:44:40|5581.42|5580.92|5579.92|5579.42|5581.42|5580.92|5579.92|5579.42|271
1724348690000|2024-08-22 17:44:50|5579.42|5578.92|5579.42|5578.92|5579.54|5579.04|5578.42|5577.92|471
1724348700000|2024-08-22 17:45:00|5579.29|5578.79|5578.92|5578.42|5579.92|5579.42|5578.92|5578.42|311
1724348710000|2024-08-22 17:45:10|5579.42|5578.92|5578.17|5577.67|5579.42|5578.92|5578.17|5577.67|257
1724348720000|2024-08-22 17:45:20|5577.92|5577.42|5578.17|5577.67|5578.92|5578.42|5577.42|5576.92|341
1724348730000|2024-08-22 17:45:30|5578.04|5577.54|5578.17|5577.67|5578.17|5577.67|5577.67|5577.17|156
1724348740000|2024-08-22 17:45:40|5578.04|5577.54|5578.17|5577.67|5578.67|5578.17|5578.04|5577.54|194
1724348750000|2024-08-22 17:45:50|5578.29|5577.79|5578.17|5577.67|5578.92|5578.42|5578.17|5577.67|274
1724348760000|2024-08-22 17:46:00|5578.04|5577.54|5578.17|5577.67|5578.17|5577.67|5576.92|5576.42|498
1724348770000|2024-08-22 17:46:10|5577.92|5577.42|5578.92|5578.42|5578.92|5578.42|5577.54|5577.04|429
1724348780000|2024-08-22 17:46:20|5579.17|5578.67|5579.17|5578.67|5579.67|5579.17|5578.92|5578.42|298
1724348790000|2024-08-22 17:46:30|5578.92|5578.42|5577.92|5577.42|5578.92|5578.42|5577.92|5577.42|191
1724348800000|2024-08-22 17:46:40|5578.17|5577.67|5577.67|5577.17|5578.17|5577.67|5577.17|5576.67|363
1724348810000|2024-08-22 17:46:50|5577.92|5577.42|5577.92|5577.42|5577.92|5577.42|5577.42|5576.92|279
1724348820000|2024-08-22 17:47:00|5578.17|5577.67|5578.17|5577.67|5578.42|5577.92|5577.92|5577.42|316
1724348830000|2024-08-22 17:47:10|5577.92|5577.42|5577.92|5577.42|5578.29|5577.79|5577.67|5577.17|252
1724348840000|2024-08-22 17:47:20|5578.17|5577.67|5577.67|5577.17|5578.17|5577.67|5577.67|5577.17|155
1724348850000|2024-08-22 17:47:30|5577.92|5577.42|5577.67|5577.17|5578.17|5577.67|5577.67|5577.17|202
1724348860000|2024-08-22 17:47:40|5577.54|5577.04|5577.42|5576.92|5577.67|5577.17|5576.67|5576.17|413
1724348870000|2024-08-22 17:47:50|5577.67|5577.17|5577.17|5576.67|5577.67|5577.17|5577.17|5576.67|168
1724348880000|2024-08-22 17:48:00|5577.42|5576.92|5576.67|5576.17|5577.92|5577.42|5576.67|5576.17|331
1724348890000|2024-08-22 17:48:10|5576.42|5575.92|5576.42|5575.92|5577.17|5576.67|5576.17|5575.67|627
1724348900000|2024-08-22 17:48:20|5576.67|5576.17|5576.42|5575.92|5576.67|5576.17|5575.67|5575.17|530
1724348910000|2024-08-22 17:48:30|5576.29|5575.79|5575.92|5575.42|5576.54|5576.04|5575.67|5575.17|483
1724348920000|2024-08-22 17:48:40|5575.79|5575.29|5575.67|5575.17|5575.92|5575.42|5575.67|5575.17|196
1724348930000|2024-08-22 17:48:50|5575.42|5574.92|5574.92|5574.42|5575.42|5574.92|5574.67|5574.17|870
1724348940000|2024-08-22 17:49:00|5574.67|5574.17|5573.42|5572.92|5574.67|5574.17|5573.17|5572.67|817
1724348950000|2024-08-22 17:49:10|5573.17|5572.67|5571.67|5571.17|5573.42|5572.92|5571.42|5570.92|1383
1724348960000|2024-08-22 17:49:20|5571.42|5570.92|5572.67|5572.17|5573.17|5572.67|5571.42|5570.92|984
1724348970000|2024-08-22 17:49:30|5572.54|5572.04|5571.67|5571.17|5572.67|5572.17|5571.42|5570.92|587
1724348980000|2024-08-22 17:49:40|5571.42|5570.92|5572.17|5571.67|5572.17|5571.67|5571.42|5570.92|379
1724348990000|2024-08-22 17:49:50|5572.42|5571.92|5571.67|5571.17|5572.42|5571.92|5571.42|5570.92|379
1724349000000|2024-08-22 17:50:00|5571.42|5570.92|5573.17|5572.67|5573.42|5572.92|5571.17|5570.67|874
1724349010000|2024-08-22 17:50:10|5573.42|5572.92|5574.17|5573.67|5574.42|5573.92|5573.17|5572.67|524
1724349020000|2024-08-22 17:50:20|5574.42|5573.92|5574.17|5573.67|5575.17|5574.67|5573.92|5573.42|657
1724349030000|2024-08-22 17:50:30|5573.92|5573.42|5573.67|5573.17|5573.92|5573.42|5573.42|5572.92|322
1724349040000|2024-08-22 17:50:40|5573.92|5573.42|5574.42|5573.92|5574.42|5573.92|5573.42|5572.92|274
1724349050000|2024-08-22 17:50:50|5574.29|5573.79|5573.67|5573.17|5574.67|5574.17|5573.67|5573.17|232
1724349060000|2024-08-22 17:51:00|5573.92|5573.42|5572.67|5572.17|5573.92|5573.42|5572.42|5571.92|428
1724349070000|2024-08-22 17:51:10|5572.79|5572.29|5572.42|5571.92|5572.92|5572.42|5572.17|5571.67|197
1724349080000|2024-08-22 17:51:20|5572.54|5572.04|5572.92|5572.42|5573.17|5572.67|5572.54|5572.04|205
1724349090000|2024-08-22 17:51:30|5573.04|5572.54|5573.17|5572.67|5573.42|5572.92|5572.92|5572.42|199
1724349100000|2024-08-22 17:51:40|5573.42|5572.92|5573.17|5572.67|5573.54|5573.04|5572.92|5572.42|197
1724349110000|2024-08-22 17:51:50|5572.92|5572.42|5572.92|5572.42|5573.42|5572.92|5572.92|5572.42|191
1724349120000|2024-08-22 17:52:00|5573.17|5572.67|5571.67|5571.17|5573.17|5572.67|5571.42|5570.92|437
1724349130000|2024-08-22 17:52:10|5571.54|5571.04|5572.17|5571.67|5572.17|5571.67|5571.17|5570.67|455
1724349140000|2024-08-22 17:52:20|5571.92|5571.42|5572.92|5572.42|5573.42|5572.92|5571.42|5570.92|495
1724349150000|2024-08-22 17:52:30|5572.67|5572.17|5572.42|5571.92|5572.67|5572.17|5572.17|5571.67|265
1724349160000|2024-08-22 17:52:40|5572.17|5571.67|5571.42|5570.92|5572.17|5571.67|5571.42|5570.92|285
1724349170000|2024-08-22 17:52:50|5571.29|5570.79|5571.42|5570.92|5571.92|5571.42|5571.29|5570.79|168
1724349180000|2024-08-22 17:53:00|5571.67|5571.17|5568.42|5567.92|5571.92|5571.42|5568.17|5567.67|2820
1724349190000|2024-08-22 17:53:10|5568.67|5568.17|5566.92|5566.42|5568.67|5568.17|5566.92|5566.42|1181
1724349200000|2024-08-22 17:53:20|5567.17|5566.67|5568.92|5568.42|5568.92|5568.42|5567.17|5566.67|730
1724349210000|2024-08-22 17:53:30|5569.17|5568.67|5568.92|5568.42|5569.67|5569.17|5568.67|5568.17|663
1724349220000|2024-08-22 17:53:40|5568.67|5568.17|5567.42|5566.92|5568.67|5568.17|5567.17|5566.67|500
1724349230000|2024-08-22 17:53:50|5567.67|5567.17|5567.92|5567.42|5568.17|5567.67|5567.42|5566.92|758
1724349240000|2024-08-22 17:54:00|5567.67|5567.17|5568.42|5567.92|5568.54|5568.04|5567.42|5566.92|554
1724349250000|2024-08-22 17:54:10|5568.67|5568.17|5567.42|5566.92|5568.67|5568.17|5567.42|5566.92|460
1724349260000|2024-08-22 17:54:20|5567.17|5566.67|5564.67|5564.17|5567.42|5566.92|5564.67|5564.17|1131
1724349270000|2024-08-22 17:54:30|5564.92|5564.42|5565.67|5565.17|5565.67|5565.17|5564.92|5564.42|810
1724349280000|2024-08-22 17:54:40|5565.42|5564.92|5563.92|5563.42|5565.42|5564.92|5563.92|5563.42|715
1724349290000|2024-08-22 17:54:50|5564.17|5563.67|5564.17|5563.67|5564.92|5564.42|5563.92|5563.42|743
1724349300000|2024-08-22 17:55:00|5564.67|5564.17|5565.42|5564.92|5565.92|5565.42|5564.42|5563.92|918
1724349310000|2024-08-22 17:55:10|5565.67|5565.17|5564.92|5564.42|5565.79|5565.29|5564.67|5564.17|767
1724349320000|2024-08-22 17:55:20|5565.42|5564.92|5564.92|5564.42|5565.67|5565.17|5564.67|5564.17|601
1724349330000|2024-08-22 17:55:30|5564.79|5564.29|5565.17|5564.67|5565.42|5564.92|5563.67|5563.17|634
1724349340000|2024-08-22 17:55:40|5565.29|5564.79|5565.42|5564.92|5565.42|5564.92|5563.92|5563.42|568
1724349350000|2024-08-22 17:55:50|5565.29|5564.79|5565.92|5565.42|5566.42|5565.92|5565.29|5564.79|795
1724349360000|2024-08-22 17:56:00|5565.67|5565.17|5566.67|5566.17|5567.42|5566.92|5565.42|5564.92|937
1724349370000|2024-08-22 17:56:10|5566.54|5566.04|5566.17|5565.67|5566.67|5566.17|5565.42|5564.92|710
1724349380000|2024-08-22 17:56:20|5566.29|5565.79|5566.17|5565.67|5566.79|5566.29|5565.67|5565.17|353
1724349390000|2024-08-22 17:56:30|5566.04|5565.54|5565.92|5565.42|5566.29|5565.79|5565.92|5565.42|288
1724349400000|2024-08-22 17:56:40|5566.04|5565.54|5566.29|5565.79|5566.67|5566.17|5565.92|5565.42|452
1724349410000|2024-08-22 17:56:50|5565.92|5565.42|5565.54|5565.04|5566.29|5565.79|5565.54|5565.04|359
1724349420000|2024-08-22 17:57:00|5565.42|5564.92|5565.42|5564.92|5565.67|5565.17|5565.17|5564.67|262
1724349430000|2024-08-22 17:57:10|5565.79|5565.29|5565.67|5565.17|5566.17|5565.67|5565.54|5565.04|320
1724349440000|2024-08-22 17:57:20|5565.92|5565.42|5565.92|5565.42|5566.42|5565.92|5565.92|5565.42|285
1724349450000|2024-08-22 17:57:30|5565.67|5565.17|5566.92|5566.42|5566.92|5566.42|5565.67|5565.17|342
1724349460000|2024-08-22 17:57:40|5566.67|5566.17|5566.42|5565.92|5566.67|5566.17|5566.17|5565.67|281
1724349470000|2024-08-22 17:57:50|5566.92|5566.42|5566.92|5566.42|5567.17|5566.67|5566.04|5565.54|364
1724349480000|2024-08-22 17:58:00|5566.67|5566.17|5565.92|5565.42|5566.67|5566.17|5565.67|5565.17|388
1724349490000|2024-08-22 17:58:10|5565.67|5565.17|5564.54|5564.04|5565.67|5565.17|5564.54|5564.04|325
1724349500000|2024-08-22 17:58:20|5564.42|5563.92|5564.92|5564.42|5565.17|5564.67|5564.42|5563.92|322
1724349510000|2024-08-22 17:58:30|5564.67|5564.17|5565.17|5564.67|5565.17|5564.67|5564.42|5563.92|316
1724349520000|2024-08-22 17:58:40|5565.42|5564.92|5564.67|5564.17|5565.42|5564.92|5564.42|5563.92|318
1724349530000|2024-08-22 17:58:50|5564.42|5563.92|5564.42|5563.92|5564.92|5564.42|5564.29|5563.79|325
1724349540000|2024-08-22 17:59:00|5564.67|5564.17|5565.42|5564.92|5565.42|5564.92|5564.42|5563.92|460
1724349550000|2024-08-22 17:59:10|5565.67|5565.17|5564.67|5564.17|5565.67|5565.17|5564.29|5563.79|346
1724349560000|2024-08-22 17:59:20|5564.54|5564.04|5565.42|5564.92|5565.67|5565.17|5564.42|5563.92|243
1724349570000|2024-08-22 17:59:30|5565.17|5564.67|5565.42|5564.92|5565.67|5565.17|5564.92|5564.42|270
1724349580000|2024-08-22 17:59:40|5565.67|5565.17|5566.04|5565.54|5566.67|5566.17|5565.67|5565.17|344
1724349590000|2024-08-22 17:59:50|5566.17|5565.67|5566.42|5565.92|5566.92|5566.42|5566.17|5565.67|333
1724349600000|2024-08-22 18:00:00|5566.17|5565.67|5566.54|5566.04|5566.79|5566.29|5565.67|5565.17|610
1724349610000|2024-08-22 18:00:10|5566.42|5565.92|5566.42|5565.92|5567.42|5566.92|5565.92|5565.42|567
1724349620000|2024-08-22 18:00:20|5566.29|5565.79|5565.42|5564.92|5566.29|5565.79|5564.92|5564.42|439
1724349630000|2024-08-22 18:00:30|5565.29|5564.79|5565.54|5565.04|5565.92|5565.42|5565.29|5564.79|203
1724349640000|2024-08-22 18:00:40|5565.42|5564.92|5565.67|5565.17|5565.67|5565.17|5565.42|5564.92|227
1724349650000|2024-08-22 18:00:50|5565.54|5565.04|5563.92|5563.42|5565.67|5565.17|5563.92|5563.42|297
1724349660000|2024-08-22 18:01:00|5564.17|5563.67|5566.17|5565.67|5566.42|5565.92|5564.17|5563.67|542
1724349670000|2024-08-22 18:01:10|5566.42|5565.92|5564.67|5564.17|5566.42|5565.92|5564.67|5564.17|332
1724349680000|2024-08-22 18:01:20|5564.54|5564.04|5565.17|5564.67|5565.42|5564.92|5564.04|5563.54|287
1724349690000|2024-08-22 18:01:30|5565.04|5564.54|5565.17|5564.67|5565.42|5564.92|5564.67|5564.17|329
1724349700000|2024-08-22 18:01:40|5565.04|5564.54|5564.42|5563.92|5565.04|5564.54|5564.42|5563.92|300
1724349710000|2024-08-22 18:01:50|5564.17|5563.67|5564.67|5564.17|5564.92|5564.42|5563.79|5563.29|373
1724349720000|2024-08-22 18:02:00|5564.54|5564.04|5565.42|5564.92|5565.67|5565.17|5564.42|5563.92|398
1724349730000|2024-08-22 18:02:10|5565.29|5564.79|5564.42|5563.92|5565.42|5564.92|5564.42|5563.92|142
1724349740000|2024-08-22 18:02:20|5564.67|5564.17|5565.04|5564.54|5565.67|5565.17|5564.67|5564.17|264
1724349750000|2024-08-22 18:02:30|5565.17|5564.67|5564.92|5564.42|5565.17|5564.67|5563.92|5563.42|354
1724349760000|2024-08-22 18:02:40|5564.67|5564.17|5564.92|5564.42|5564.92|5564.42|5564.42|5563.92|250
1724349770000|2024-08-22 18:02:50|5564.79|5564.29|5564.92|5564.42|5564.92|5564.42|5564.67|5564.17|234
1724349780000|2024-08-22 18:03:00|5564.79|5564.29|5566.42|5565.92|5566.54|5566.04|5564.67|5564.17|505
1724349790000|2024-08-22 18:03:10|5566.54|5566.04|5566.17|5565.67|5566.67|5566.17|5566.17|5565.67|396
1724349800000|2024-08-22 18:03:20|5566.42|5565.92|5567.42|5566.92|5567.92|5567.42|5566.42|5565.92|691
1724349810000|2024-08-22 18:03:30|5567.54|5567.04|5567.29|5566.79|5568.17|5567.67|5567.17|5566.67|457
1724349820000|2024-08-22 18:03:40|5567.17|5566.67|5566.92|5566.42|5567.17|5566.67|5566.42|5565.92|480
1724349830000|2024-08-22 18:03:50|5567.17|5566.67|5566.92|5566.42|5567.42|5566.92|5566.42|5565.92|632
1724349840000|2024-08-22 18:04:00|5567.04|5566.54|5566.67|5566.17|5567.17|5566.67|5566.42|5565.92|516
1724349850000|2024-08-22 18:04:10|5566.42|5565.92|5565.92|5565.42|5566.92|5566.42|5565.54|5565.04|416
1724349860000|2024-08-22 18:04:20|5565.79|5565.29|5565.42|5564.92|5566.17|5565.67|5565.42|5564.92|241
1724349870000|2024-08-22 18:04:30|5565.54|5565.04|5565.67|5565.17|5565.92|5565.42|5565.42|5564.92|222
1724349880000|2024-08-22 18:04:40|5565.79|5565.29|5564.92|5564.42|5566.17|5565.67|5564.92|5564.42|645
1724349890000|2024-08-22 18:04:50|5565.17|5564.67|5565.92|5565.42|5566.42|5565.92|5565.17|5564.67|309
1724349900000|2024-08-22 18:05:00|5566.17|5565.67|5565.42|5564.92|5566.29|5565.79|5565.42|5564.92|392
1724349910000|2024-08-22 18:05:10|5565.67|5565.17|5566.42|5565.92|5566.42|5565.92|5564.92|5564.42|768
1724349920000|2024-08-22 18:05:20|5566.17|5565.67|5566.29|5565.79|5566.67|5566.17|5565.92|5565.42|538
1724349930000|2024-08-22 18:05:30|5566.17|5565.67|5566.67|5566.17|5566.92|5566.42|5566.17|5565.67|283
1724349940000|2024-08-22 18:05:40|5566.92|5566.42|5566.92|5566.42|5567.17|5566.67|5566.42|5565.92|304
1724349950000|2024-08-22 18:05:50|5566.42|5565.92|5566.17|5565.67|5566.92|5566.42|5566.17|5565.67|373
1724349960000|2024-08-22 18:06:00|5565.92|5565.42|5566.17|5565.67|5566.42|5565.92|5565.79|5565.29|429
1724349970000|2024-08-22 18:06:10|5566.42|5565.92|5566.17|5565.67|5566.79|5566.29|5566.17|5565.67|440
1724349980000|2024-08-22 18:06:20|5566.42|5565.92|5565.67|5565.17|5566.42|5565.92|5565.67|5565.17|280
1724349990000|2024-08-22 18:06:30|5565.92|5565.42|5565.42|5564.92|5565.92|5565.42|5565.17|5564.67|327
1724350000000|2024-08-22 18:06:40|5565.67|5565.17|5566.17|5565.67|5566.17|5565.67|5565.29|5564.79|175
1724350010000|2024-08-22 18:06:50|5566.29|5565.79|5566.17|5565.67|5566.42|5565.92|5565.92|5565.42|249
1724350020000|2024-08-22 18:07:00|5566.04|5565.54|5567.67|5567.17|5567.67|5567.17|5565.92|5565.42|539
1724350030000|2024-08-22 18:07:10|5567.17|5566.67|5567.42|5566.92|5567.42|5566.92|5566.42|5565.92|395
1724350040000|2024-08-22 18:07:20|5567.17|5566.67|5566.79|5566.29|5567.17|5566.67|5566.67|5566.17|454
1724350050000|2024-08-22 18:07:30|5566.92|5566.42|5566.92|5566.42|5567.29|5566.79|5566.42|5565.92|394
1724350060000|2024-08-22 18:07:40|5566.67|5566.17|5565.67|5565.17|5566.92|5566.42|5565.04|5564.54|465
1724350070000|2024-08-22 18:07:50|5565.79|5565.29|5566.42|5565.92|5566.42|5565.92|5565.67|5565.17|173
1724350080000|2024-08-22 18:08:00|5566.67|5566.17|5566.92|5566.42|5567.17|5566.67|5566.17|5565.67|379
1724350090000|2024-08-22 18:08:10|5566.79|5566.29|5568.17|5567.67|5568.42|5567.92|5566.67|5566.17|358
1724350100000|2024-08-22 18:08:20|5567.92|5567.42|5566.92|5566.42|5567.92|5567.42|5566.92|5566.42|375
1724350110000|2024-08-22 18:08:30|5567.17|5566.67|5567.67|5567.17|5567.67|5567.17|5566.92|5566.42|434
1724350120000|2024-08-22 18:08:40|5567.54|5567.04|5567.67|5567.17|5567.67|5567.17|5567.17|5566.67|211
1724350130000|2024-08-22 18:08:50|5567.92|5567.42|5569.17|5568.67|5569.67|5569.17|5567.92|5567.42|538
1724350140000|2024-08-22 18:09:00|5568.92|5568.42|5568.29|5567.79|5569.17|5568.67|5567.92|5567.42|381
1724350150000|2024-08-22 18:09:10|5568.42|5567.92|5570.17|5569.67|5570.17|5569.67|5568.42|5567.92|385
1724350160000|2024-08-22 18:09:20|5570.42|5569.92|5571.17|5570.67|5571.42|5570.92|5570.42|5569.92|641
1724350170000|2024-08-22 18:09:30|5571.42|5570.92|5570.42|5569.92|5571.67|5571.17|5570.42|5569.92|567
1724350180000|2024-08-22 18:09:40|5570.67|5570.17|5571.29|5570.79|5571.42|5570.92|5570.42|5569.92|479
1724350190000|2024-08-22 18:09:50|5571.42|5570.92|5572.42|5571.92|5572.67|5572.17|5571.42|5570.92|528
1724350200000|2024-08-22 18:10:00|5572.67|5572.17|5572.67|5572.17|5573.17|5572.67|5571.67|5571.17|856
1724350210000|2024-08-22 18:10:10|5572.42|5571.92|5571.92|5571.42|5572.42|5571.92|5571.29|5570.79|612
1724350220000|2024-08-22 18:10:20|5571.67|5571.17|5570.67|5570.17|5571.67|5571.17|5569.67|5569.17|788
1724350230000|2024-08-22 18:10:30|5570.79|5570.29|5571.42|5570.92|5571.42|5570.92|5570.79|5570.29|254
1724350240000|2024-08-22 18:10:40|5571.67|5571.17|5571.17|5570.67|5571.67|5571.17|5570.92|5570.42|260
1724350250000|2024-08-22 18:10:50|5571.42|5570.92|5571.42|5570.92|5571.67|5571.17|5571.17|5570.67|211
1724350260000|2024-08-22 18:11:00|5571.29|5570.79|5570.67|5570.17|5571.29|5570.79|5570.42|5569.92|278
1724350270000|2024-08-22 18:11:10|5570.79|5570.29|5570.92|5570.42|5571.67|5571.17|5570.79|5570.29|496
1724350280000|2024-08-22 18:11:20|5571.17|5570.67|5571.67|5571.17|5571.92|5571.42|5571.17|5570.67|172
1724350290000|2024-08-22 18:11:30|5571.17|5570.67|5571.42|5570.92|5571.42|5570.92|5570.67|5570.17|203
1724350300000|2024-08-22 18:11:40|5571.92|5571.42|5572.42|5571.92|5572.42|5571.92|5571.67|5571.17|247
1724350310000|2024-08-22 18:11:50|5572.67|5572.17|5573.67|5573.17|5573.92|5573.42|5572.67|5572.17|543
1724350320000|2024-08-22 18:12:00|5573.79|5573.29|5572.67|5572.17|5573.92|5573.42|5572.67|5572.17|320
1724350330000|2024-08-22 18:12:10|5572.92|5572.42|5572.92|5572.42|5573.42|5572.92|5572.67|5572.17|395
1724350340000|2024-08-22 18:12:20|5572.79|5572.29|5572.67|5572.17|5572.92|5572.42|5572.17|5571.67|239
1724350350000|2024-08-22 18:12:30|5572.42|5571.92|5572.42|5571.92|5572.79|5572.29|5572.42|5571.92|109
1724350360000|2024-08-22 18:12:40|5572.17|5571.67|5572.17|5571.67|5572.17|5571.67|5571.67|5571.17|589
1724350370000|2024-08-22 18:12:50|5572.42|5571.92|5570.67|5570.17|5572.42|5571.92|5570.42|5569.92|366
1724350380000|2024-08-22 18:13:00|5570.42|5569.92|5569.92|5569.42|5570.92|5570.42|5569.42|5568.92|723
1724350390000|2024-08-22 18:13:10|5570.42|5569.92|5571.17|5570.67|5571.42|5570.92|5570.42|5569.92|204
1724350400000|2024-08-22 18:13:20|5571.42|5570.92|5571.67|5571.17|5572.29|5571.79|5571.42|5570.92|278
1724350410000|2024-08-22 18:13:30|5571.42|5570.92|5571.67|5571.17|5571.92|5571.42|5571.17|5570.67|204
1724350420000|2024-08-22 18:13:40|5571.92|5571.42|5571.92|5571.42|5572.17|5571.67|5571.67|5571.17|114
1724350430000|2024-08-22 18:13:50|5571.79|5571.29|5571.67|5571.17|5571.92|5571.42|5571.42|5570.92|164
1724350440000|2024-08-22 18:14:00|5571.92|5571.42|5572.92|5572.42|5572.92|5572.42|5571.67|5571.17|180
1724350450000|2024-08-22 18:14:10|5573.17|5572.67|5573.67|5573.17|5573.92|5573.42|5572.92|5572.42|401
1724350460000|2024-08-22 18:14:20|5573.42|5572.92|5573.67|5573.17|5573.92|5573.42|5573.42|5572.92|187
1724350470000|2024-08-22 18:14:30|5573.42|5572.92|5574.67|5574.17|5574.67|5574.17|5573.42|5572.92|439
1724350480000|2024-08-22 18:14:40|5574.42|5573.92|5574.67|5574.17|5574.92|5574.42|5574.42|5573.92|369
1724350490000|2024-08-22 18:14:50|5574.92|5574.42|5575.42|5574.92|5575.67|5575.17|5574.42|5573.92|707
1724350500000|2024-08-22 18:15:00|5575.92|5575.42|5576.42|5575.92|5576.67|5576.17|5575.92|5575.42|827
1724350510000|2024-08-22 18:15:10|5576.67|5576.17|5578.67|5578.17|5578.92|5578.42|5576.17|5575.67|1472
1724350520000|2024-08-22 18:15:20|5578.92|5578.42|5578.92|5578.42|5579.17|5578.67|5578.17|5577.67|1229
1724350530000|2024-08-22 18:15:30|5579.17|5578.67|5578.42|5577.92|5579.42|5578.92|5577.92|5577.42|1065
1724350540000|2024-08-22 18:15:40|5578.17|5577.67|5578.67|5578.17|5578.92|5578.42|5577.92|5577.42|424
1724350550000|2024-08-22 18:15:50|5578.42|5577.92|5578.42|5577.92|5578.67|5578.17|5578.17|5577.67|224
1724350560000|2024-08-22 18:16:00|5578.67|5578.17|5578.92|5578.42|5579.04|5578.54|5578.17|5577.67|1317
1724350570000|2024-08-22 18:16:10|5578.79|5578.29|5577.42|5576.92|5579.17|5578.67|5577.42|5576.92|775
1724350580000|2024-08-22 18:16:20|5577.29|5576.79|5576.92|5576.42|5577.42|5576.92|5576.67|5576.17|458
1724350590000|2024-08-22 18:16:30|5577.17|5576.67|5577.67|5577.17|5577.92|5577.42|5577.17|5576.67|601
1724350600000|2024-08-22 18:16:40|5577.92|5577.42|5577.42|5576.92|5578.17|5577.67|5577.17|5576.67|264
1724350610000|2024-08-22 18:16:50|5576.92|5576.42|5576.92|5576.42|5577.17|5576.67|5576.92|5576.42|121
1724350620000|2024-08-22 18:17:00|5577.17|5576.67|5575.67|5575.17|5577.17|5576.67|5575.67|5575.17|546
1724350630000|2024-08-22 18:17:10|5575.54|5575.04|5576.17|5575.67|5576.17|5575.67|5575.54|5575.04|279
1724350640000|2024-08-22 18:17:20|5576.42|5575.92|5576.67|5576.17|5576.92|5576.42|5576.42|5575.92|123
1724350650000|2024-08-22 18:17:30|5576.54|5576.04|5576.17|5575.67|5576.54|5576.04|5575.92|5575.42|231
1724350660000|2024-08-22 18:17:40|5576.42|5575.92|5576.42|5575.92|5576.42|5575.92|5576.17|5575.67|106
1724350670000|2024-08-22 18:17:50|5576.29|5575.79|5576.67|5576.17|5576.79|5576.29|5575.92|5575.42|230
1724350680000|2024-08-22 18:18:00|5576.54|5576.04|5576.42|5575.92|5576.54|5576.04|5575.92|5575.42|179
1724350690000|2024-08-22 18:18:10|5576.17|5575.67|5577.67|5577.17|5577.67|5577.17|5575.92|5575.42|492
1724350700000|2024-08-22 18:18:20|5577.79|5577.29|5578.54|5578.04|5578.67|5578.17|5577.79|5577.29|304
1724350710000|2024-08-22 18:18:30|5578.42|5577.92|5578.42|5577.92|5578.67|5578.17|5577.92|5577.42|185
1724350720000|2024-08-22 18:18:40|5578.54|5578.04|5578.42|5577.92|5578.67|5578.17|5578.42|5577.92|190
1724350730000|2024-08-22 18:18:50|5578.54|5578.04|5578.54|5578.04|5578.92|5578.42|5578.42|5577.92|198
1724350740000|2024-08-22 18:19:00|5578.42|5577.92|5577.17|5576.67|5578.42|5577.92|5576.92|5576.42|311
1724350750000|2024-08-22 18:19:10|5577.29|5576.79|5577.92|5577.42|5577.92|5577.42|5577.17|5576.67|194
1724350760000|2024-08-22 18:19:20|5578.04|5577.54|5578.67|5578.17|5578.67|5578.17|5578.04|5577.54|195
1724350770000|2024-08-22 18:19:30|5578.92|5578.42|5579.42|5578.92|5579.42|5578.92|5578.42|5577.92|240
1724350780000|2024-08-22 18:19:40|5579.17|5578.67|5581.17|5580.67|5581.17|5580.67|5579.17|5578.67|596
1724350790000|2024-08-22 18:19:50|5581.42|5580.92|5581.67|5581.17|5582.17|5581.67|5581.42|5580.92|1306
1724350800000|2024-08-22 18:20:00|5581.54|5581.04|5582.17|5581.67|5582.42|5581.92|5581.54|5581.04|482
1724350810000|2024-08-22 18:20:10|5582.42|5581.92|5581.42|5580.92|5582.67|5582.17|5581.17|5580.67|574
1724350820000|2024-08-22 18:20:20|5581.67|5581.17|5581.17|5580.67|5581.67|5581.17|5580.92|5580.42|337
1724350830000|2024-08-22 18:20:30|5580.92|5580.42|5580.17|5579.67|5580.92|5580.42|5580.17|5579.67|278
1724350840000|2024-08-22 18:20:40|5579.92|5579.42|5579.42|5578.92|5579.92|5579.42|5579.17|5578.67|582
1724350850000|2024-08-22 18:20:50|5579.54|5579.04|5579.92|5579.42|5580.29|5579.79|5579.54|5579.04|262
1724350860000|2024-08-22 18:21:00|5579.67|5579.17|5579.67|5579.17|5579.92|5579.42|5579.67|5579.17|193
1724350870000|2024-08-22 18:21:10|5579.79|5579.29|5580.54|5580.04|5580.54|5580.04|5579.67|5579.17|208
1724350880000|2024-08-22 18:21:20|5580.42|5579.92|5580.67|5580.17|5580.92|5580.42|5580.17|5579.67|175
1724350890000|2024-08-22 18:21:30|5580.42|5579.92|5580.17|5579.67|5580.42|5579.92|5579.92|5579.42|103
1724350900000|2024-08-22 18:21:40|5580.04|5579.54|5580.42|5579.92|5580.42|5579.92|5579.92|5579.42|148
1724350910000|2024-08-22 18:21:50|5580.29|5579.79|5579.67|5579.17|5580.42|5579.92|5578.92|5578.42|327
1724350920000|2024-08-22 18:22:00|5579.79|5579.29|5579.42|5578.92|5579.92|5579.42|5579.17|5578.67|360
1724350930000|2024-08-22 18:22:10|5579.67|5579.17|5578.67|5578.17|5579.67|5579.17|5578.67|5578.17|253
1724350940000|2024-08-22 18:22:20|5578.42|5577.92|5578.67|5578.17|5578.67|5578.17|5578.17|5577.67|245
1724350950000|2024-08-22 18:22:30|5578.92|5578.42|5578.67|5578.17|5578.92|5578.42|5578.42|5577.92|183
1724350960000|2024-08-22 18:22:40|5578.92|5578.42|5578.42|5577.92|5578.92|5578.42|5578.17|5577.67|183
1724350970000|2024-08-22 18:22:50|5578.54|5578.04|5578.42|5577.92|5578.92|5578.42|5577.92|5577.42|182
1724350980000|2024-08-22 18:23:00|5578.17|5577.67|5578.17|5577.67|5578.79|5578.29|5578.17|5577.67|246
1724350990000|2024-08-22 18:23:10|5577.92|5577.42|5578.92|5578.42|5579.17|5578.67|5577.92|5577.42|346
1724351000000|2024-08-22 18:23:20|5579.04|5578.54|5579.67|5579.17|5579.92|5579.42|5578.92|5578.42|257
1724351010000|2024-08-22 18:23:30|5579.79|5579.29|5578.92|5578.42|5579.92|5579.42|5578.92|5578.42|169
1724351020000|2024-08-22 18:23:40|5579.17|5578.67|5579.67|5579.17|5579.67|5579.17|5579.17|5578.67|132
1724351030000|2024-08-22 18:23:50|5579.54|5579.04|5578.92|5578.42|5579.54|5579.04|5578.92|5578.42|127
1724351040000|2024-08-22 18:24:00|5578.67|5578.17|5579.17|5578.67|5579.42|5578.92|5578.67|5578.17|351
1724351050000|2024-08-22 18:24:10|5578.92|5578.42|5578.67|5578.17|5579.17|5578.67|5578.67|5578.17|114
1724351060000|2024-08-22 18:24:20|5578.79|5578.29|5578.17|5577.67|5578.92|5578.42|5577.92|5577.42|222
1724351070000|2024-08-22 18:24:30|5578.29|5577.79|5577.92|5577.42|5578.42|5577.92|5577.92|5577.42|256
1724351080000|2024-08-22 18:24:40|5577.67|5577.17|5577.67|5577.17|5577.92|5577.42|5577.42|5576.92|290
1724351090000|2024-08-22 18:24:50|5577.42|5576.92|5578.42|5577.92|5578.67|5578.17|5577.42|5576.92|190
1724351100000|2024-08-22 18:25:00|5578.17|5577.67|5577.92|5577.42|5578.42|5577.92|5577.67|5577.17|361
1724351110000|2024-08-22 18:25:10|5578.17|5577.67|5577.42|5576.92|5578.17|5577.67|5577.42|5576.92|312
1724351120000|2024-08-22 18:25:20|5577.67|5577.17|5577.67|5577.17|5577.92|5577.42|5577.17|5576.67|425
1724351130000|2024-08-22 18:25:30|5577.79|5577.29|5577.17|5576.67|5577.79|5577.29|5575.92|5575.42|581
1724351140000|2024-08-22 18:25:40|5576.92|5576.42|5577.17|5576.67|5577.42|5576.92|5576.92|5576.42|260
1724351150000|2024-08-22 18:25:50|5577.29|5576.79|5577.17|5576.67|5577.67|5577.17|5577.17|5576.67|174
1724351160000|2024-08-22 18:26:00|5577.29|5576.79|5578.17|5577.67|5578.42|5577.92|5577.17|5576.67|287
1724351170000|2024-08-22 18:26:10|5578.42|5577.92|5577.92|5577.42|5578.67|5578.17|5577.67|5577.17|192
1724351180000|2024-08-22 18:26:20|5578.04|5577.54|5577.92|5577.42|5578.42|5577.92|5577.92|5577.42|212
1724351190000|2024-08-22 18:26:30|5578.17|5577.67|5577.42|5576.92|5578.17|5577.67|5577.17|5576.67|218
1724351200000|2024-08-22 18:26:40|5577.67|5577.17|5578.67|5578.17|5578.79|5578.29|5577.42|5576.92|222
1724351210000|2024-08-22 18:26:50|5578.79|5578.29|5578.42|5577.92|5578.92|5578.42|5578.04|5577.54|193
1724351220000|2024-08-22 18:27:00|5578.67|5578.17|5578.17|5577.67|5578.67|5578.17|5577.67|5577.17|228
1724351230000|2024-08-22 18:27:10|5578.42|5577.92|5578.67|5578.17|5578.67|5578.17|5578.17|5577.67|167
1724351240000|2024-08-22 18:27:20|5578.92|5578.42|5579.67|5579.17|5579.67|5579.17|5578.92|5578.42|170
1724351250000|2024-08-22 18:27:30|5579.17|5578.67|5578.54|5578.04|5579.17|5578.67|5578.17|5577.67|236
1724351260000|2024-08-22 18:27:40|5578.42|5577.92|5579.42|5578.92|5579.42|5578.92|5578.42|5577.92|167
1724351270000|2024-08-22 18:27:50|5579.29|5578.79|5579.17|5578.67|5579.42|5578.92|5579.04|5578.54|175
1724351280000|2024-08-22 18:28:00|5578.67|5578.17|5578.67|5578.17|5578.92|5578.42|5578.17|5577.67|152
1724351290000|2024-08-22 18:28:10|5578.54|5578.04|5578.54|5578.04|5578.67|5578.17|5578.42|5577.92|100
1724351300000|2024-08-22 18:28:20|5578.42|5577.92|5578.42|5577.92|5578.67|5578.17|5578.17|5577.67|111
1724351310000|2024-08-22 18:28:30|5578.54|5578.04|5578.67|5578.17|5578.67|5578.17|5578.42|5577.92|145
1724351320000|2024-08-22 18:28:40|5578.54|5578.04|5578.17|5577.67|5578.54|5578.04|5577.79|5577.29|169
1724351330000|2024-08-22 18:28:50|5578.42|5577.92|5579.17|5578.67|5579.17|5578.67|5578.29|5577.79|212
1724351340000|2024-08-22 18:29:00|5579.42|5578.92|5579.92|5579.42|5579.92|5579.42|5578.92|5578.42|190
1724351350000|2024-08-22 18:29:10|5580.42|5579.92|5580.67|5580.17|5580.67|5580.17|5580.17|5579.67|271
1724351360000|2024-08-22 18:29:20|5580.92|5580.42|5581.42|5580.92|5581.42|5580.92|5580.17|5579.67|525
1724351370000|2024-08-22 18:29:30|5581.17|5580.67|5582.17|5581.67|5582.17|5581.67|5581.17|5580.67|557
1724351380000|2024-08-22 18:29:40|5581.92|5581.42|5581.67|5581.17|5582.42|5581.92|5581.67|5581.17|555
1724351390000|2024-08-22 18:29:50|5581.92|5581.42|5581.92|5581.42|5582.17|5581.67|5581.92|5581.42|218
1724351400000|2024-08-22 18:30:00|5581.79|5581.29|5579.17|5578.67|5581.79|5581.29|5579.17|5578.67|681
1724351410000|2024-08-22 18:30:10|5579.29|5578.79|5578.79|5578.29|5579.67|5579.17|5578.42|5577.92|611
1724351420000|2024-08-22 18:30:20|5578.92|5578.42|5578.42|5577.92|5579.17|5578.67|5578.42|5577.92|296
1724351430000|2024-08-22 18:30:30|5578.29|5577.79|5578.67|5578.17|5578.92|5578.42|5578.17|5577.67|253
1724351440000|2024-08-22 18:30:40|5578.92|5578.42|5578.42|5577.92|5578.92|5578.42|5578.42|5577.92|265
1724351450000|2024-08-22 18:30:50|5578.29|5577.79|5578.92|5578.42|5579.17|5578.67|5578.29|5577.79|219
1724351460000|2024-08-22 18:31:00|5578.67|5578.17|5579.29|5578.79|5579.42|5578.92|5578.67|5578.17|274
1724351470000|2024-08-22 18:31:10|5579.42|5578.92|5579.67|5579.17|5579.67|5579.17|5578.92|5578.42|146
1724351480000|2024-08-22 18:31:20|5579.54|5579.04|5579.67|5579.17|5579.92|5579.42|5578.92|5578.42|239
1724351490000|2024-08-22 18:31:30|5579.92|5579.42|5579.42|5578.92|5579.92|5579.42|5579.17|5578.67|169
1724351500000|2024-08-22 18:31:40|5579.54|5579.04|5579.42|5578.92|5579.92|5579.42|5579.17|5578.67|163
1724351510000|2024-08-22 18:31:50|5579.17|5578.67|5578.67|5578.17|5579.17|5578.67|5578.17|5577.67|254
1724351520000|2024-08-22 18:32:00|5578.92|5578.42|5579.67|5579.17|5579.67|5579.17|5578.92|5578.42|469
1724351530000|2024-08-22 18:32:10|5579.92|5579.42|5580.17|5579.67|5580.42|5579.92|5579.92|5579.42|179
1724351540000|2024-08-22 18:32:20|5580.29|5579.79|5580.17|5579.67|5580.42|5579.92|5579.67|5579.17|130
1724351550000|2024-08-22 18:32:30|5580.04|5579.54|5580.04|5579.54|5580.17|5579.67|5579.92|5579.42|74
1724351560000|2024-08-22 18:32:40|5580.17|5579.67|5580.17|5579.67|5580.92|5580.42|5580.17|5579.67|318
1724351570000|2024-08-22 18:32:50|5580.29|5579.79|5580.17|5579.67|5580.42|5579.92|5580.04|5579.54|79
1724351580000|2024-08-22 18:33:00|5580.42|5579.92|5580.17|5579.67|5580.67|5580.17|5580.17|5579.67|172
1724351590000|2024-08-22 18:33:10|5580.04|5579.54|5580.42|5579.92|5580.67|5580.17|5580.04|5579.54|82
1724351600000|2024-08-22 18:33:20|5580.17|5579.67|5580.17|5579.67|5580.42|5579.92|5579.67|5579.17|158
1724351610000|2024-08-22 18:33:30|5580.04|5579.54|5581.42|5580.92|5581.42|5580.92|5580.04|5579.54|314
1724351620000|2024-08-22 18:33:40|5581.67|5581.17|5581.67|5581.17|5581.67|5581.17|5581.67|5581.17|162
1724351630000|2024-08-22 18:33:50|5581.42|5580.92|5581.92|5581.42|5581.92|5581.42|5581.42|5580.92|323
1724351640000|2024-08-22 18:34:00|5581.79|5581.29|5581.67|5581.17|5582.17|5581.67|5581.67|5581.17|549
1724351650000|2024-08-22 18:34:10|5581.42|5580.92|5580.92|5580.42|5581.42|5580.92|5580.92|5580.42|226
1724351660000|2024-08-22 18:34:20|5580.67|5580.17|5580.42|5579.92|5581.42|5580.92|5580.42|5579.92|199
1724351670000|2024-08-22 18:34:30|5580.29|5579.79|5579.67|5579.17|5580.42|5579.92|5579.67|5579.17|228
1724351680000|2024-08-22 18:34:40|5579.42|5578.92|5579.17|5578.67|5579.42|5578.92|5579.17|5578.67|242
1724351690000|2024-08-22 18:34:50|5579.42|5578.92|5579.67|5579.17|5579.67|5579.17|5579.29|5578.79|276
1724351700000|2024-08-22 18:35:00|5579.42|5578.92|5580.17|5579.67|5580.67|5580.17|5579.42|5578.92|431
1724351710000|2024-08-22 18:35:10|5580.42|5579.92|5579.92|5579.42|5580.42|5579.92|5579.67|5579.17|285
1724351720000|2024-08-22 18:35:20|5580.17|5579.67|5579.92|5579.42|5580.42|5579.92|5579.92|5579.42|224
1724351730000|2024-08-22 18:35:30|5579.67|5579.17|5580.17|5579.67|5580.17|5579.67|5579.67|5579.17|164
1724351740000|2024-08-22 18:35:40|5580.04|5579.54|5579.17|5578.67|5580.17|5579.67|5578.67|5578.17|337
1724351750000|2024-08-22 18:35:50|5579.67|5579.17|5578.92|5578.42|5579.67|5579.17|5578.67|5578.17|195
1724351760000|2024-08-22 18:36:00|5578.79|5578.29|5578.92|5578.42|5579.42|5578.92|5578.42|5577.92|371
1724351770000|2024-08-22 18:36:10|5579.04|5578.54|5579.17|5578.67|5579.42|5578.92|5578.67|5578.17|262
1724351780000|2024-08-22 18:36:20|5578.92|5578.42|5578.17|5577.67|5579.42|5578.92|5578.17|5577.67|214
1724351790000|2024-08-22 18:36:30|5578.42|5577.92|5578.67|5578.17|5579.17|5578.67|5578.42|5577.92|227
1724351800000|2024-08-22 18:36:40|5578.42|5577.92|5578.54|5578.04|5578.67|5578.17|5578.17|5577.67|366
1724351810000|2024-08-22 18:36:50|5578.67|5578.17|5579.04|5578.54|5579.17|5578.67|5578.42|5577.92|243
1724351820000|2024-08-22 18:37:00|5579.17|5578.67|5580.67|5580.17|5580.92|5580.42|5579.17|5578.67|322
1724351830000|2024-08-22 18:37:10|5580.92|5580.42|5578.92|5578.42|5580.92|5580.42|5578.92|5578.42|294
1724351840000|2024-08-22 18:37:20|5579.17|5578.67|5579.67|5579.17|5579.67|5579.17|5578.92|5578.42|168
1724351850000|2024-08-22 18:37:30|5579.92|5579.42|5579.42|5578.92|5579.92|5579.42|5579.29|5578.79|162
1724351860000|2024-08-22 18:37:40|5579.67|5579.17|5579.92|5579.42|5580.04|5579.54|5579.42|5578.92|186
1724351870000|2024-08-22 18:37:50|5580.04|5579.54|5579.67|5579.17|5580.04|5579.54|5579.67|5579.17|86
1724351880000|2024-08-22 18:38:00|5579.92|5579.42|5580.42|5579.92|5580.67|5580.17|5579.92|5579.42|164
1724351890000|2024-08-22 18:38:10|5580.17|5579.67|5579.79|5579.29|5580.17|5579.67|5579.42|5578.92|216
1724351900000|2024-08-22 18:38:20|5579.92|5579.42|5579.17|5578.67|5579.92|5579.42|5579.17|5578.67|175
1724351910000|2024-08-22 18:38:30|5579.42|5578.92|5579.92|5579.42|5579.92|5579.42|5579.42|5578.92|92
1724351920000|2024-08-22 18:38:40|5580.17|5579.67|5580.17|5579.67|5580.17|5579.67|5579.92|5579.42|175
1724351930000|2024-08-22 18:38:50|5580.42|5579.92|5580.42|5579.92|5580.67|5580.17|5580.29|5579.79|164
1724351940000|2024-08-22 18:39:00|5580.29|5579.79|5579.92|5579.42|5580.67|5580.17|5579.92|5579.42|180
1724351950000|2024-08-22 18:39:10|5580.17|5579.67|5579.92|5579.42|5580.17|5579.67|5579.92|5579.42|95
1724351960000|2024-08-22 18:39:20|5580.17|5579.67|5580.04|5579.54|5580.42|5579.92|5579.67|5579.17|202
1724351970000|2024-08-22 18:39:30|5579.92|5579.42|5579.17|5578.67|5580.17|5579.67|5579.17|5578.67|329
1724351980000|2024-08-22 18:39:40|5579.42|5578.92|5579.67|5579.17|5579.67|5579.17|5579.17|5578.67|382
1724351990000|2024-08-22 18:39:50|5579.54|5579.04|5579.17|5578.67|5579.54|5579.04|5579.17|5578.67|105
1724352000000|2024-08-22 18:40:00|5578.92|5578.42|5578.92|5578.42|5579.17|5578.67|5578.42|5577.92|208
1724352010000|2024-08-22 18:40:10|5579.04|5578.54|5578.92|5578.42|5579.42|5578.92|5578.17|5577.67|261
1724352020000|2024-08-22 18:40:20|5579.42|5578.92|5578.29|5577.79|5579.42|5578.92|5578.17|5577.67|317
1724352030000|2024-08-22 18:40:30|5578.42|5577.92|5579.42|5578.92|5579.54|5579.04|5578.42|5577.92|360
1724352040000|2024-08-22 18:40:40|5579.54|5579.04|5579.67|5579.17|5579.92|5579.42|5579.17|5578.67|334
1724352050000|2024-08-22 18:40:50|5579.92|5579.42|5579.92|5579.42|5579.92|5579.42|5579.67|5579.17|220
1724352060000|2024-08-22 18:41:00|5580.17|5579.67|5580.17|5579.67|5580.67|5580.17|5579.92|5579.42|241
1724352070000|2024-08-22 18:41:10|5579.92|5579.42|5580.92|5580.42|5580.92|5580.42|5579.92|5579.42|310
1724352080000|2024-08-22 18:41:20|5580.67|5580.17|5581.17|5580.67|5581.42|5580.92|5580.67|5580.17|237
1724352090000|2024-08-22 18:41:30|5580.92|5580.42|5581.67|5581.17|5581.67|5581.17|5580.67|5580.17|226
1724352100000|2024-08-22 18:41:40|5581.42|5580.92|5581.67|5581.17|5581.67|5581.17|5581.29|5580.79|114
1724352110000|2024-08-22 18:41:50|5581.79|5581.29|5581.67|5581.17|5581.92|5581.42|5581.67|5581.17|140
1724352120000|2024-08-22 18:42:00|5581.42|5580.92|5580.92|5580.42|5581.79|5581.29|5580.67|5580.17|319
1724352130000|2024-08-22 18:42:10|5580.67|5580.17|5580.04|5579.54|5580.67|5580.17|5579.92|5579.42|193
1724352140000|2024-08-22 18:42:20|5580.17|5579.67|5580.42|5579.92|5580.92|5580.42|5580.17|5579.67|159
1724352150000|2024-08-22 18:42:30|5580.17|5579.67|5580.04|5579.54|5580.42|5579.92|5579.92|5579.42|226
1724352160000|2024-08-22 18:42:40|5580.17|5579.67|5580.17|5579.67|5580.17|5579.67|5579.92|5579.42|219
1724352170000|2024-08-22 18:42:50|5580.04|5579.54|5579.17|5578.67|5580.17|5579.67|5578.67|5578.17|410
1724352180000|2024-08-22 18:43:00|5578.92|5578.42|5579.67|5579.17|5579.67|5579.17|5578.67|5578.17|412
1724352190000|2024-08-22 18:43:10|5579.42|5578.92|5579.67|5579.17|5579.67|5579.17|5579.42|5578.92|213
1724352200000|2024-08-22 18:43:20|5579.79|5579.29|5580.17|5579.67|5580.17|5579.67|5579.42|5578.92|209
1724352210000|2024-08-22 18:43:30|5580.04|5579.54|5580.42|5579.92|5580.42|5579.92|5579.92|5579.42|82
1724352220000|2024-08-22 18:43:40|5580.29|5579.79|5579.92|5579.42|5580.29|5579.79|5579.67|5579.17|187
1724352230000|2024-08-22 18:43:50|5579.67|5579.17|5579.42|5578.92|5579.67|5579.17|5579.17|5578.67|171
1724352240000|2024-08-22 18:44:00|5579.67|5579.17|5579.17|5578.67|5579.67|5579.17|5578.92|5578.42|185
1724352250000|2024-08-22 18:44:10|5579.42|5578.92|5579.42|5578.92|5579.67|5579.17|5579.17|5578.67|120
1724352260000|2024-08-22 18:44:20|5579.29|5578.79|5578.42|5577.92|5579.29|5578.79|5577.92|5577.42|446
1724352270000|2024-08-22 18:44:30|5578.67|5578.17|5577.92|5577.42|5578.67|5578.17|5577.92|5577.42|244
1724352280000|2024-08-22 18:44:40|5578.17|5577.67|5578.42|5577.92|5578.42|5577.92|5577.92|5577.42|332
1724352290000|2024-08-22 18:44:50|5578.67|5578.17|5580.42|5579.92|5580.42|5579.92|5578.67|5578.17|582
1724352300000|2024-08-22 18:45:00|5580.17|5579.67|5579.67|5579.17|5580.17|5579.67|5579.67|5579.17|418
1724352310000|2024-08-22 18:45:10|5579.92|5579.42|5579.92|5579.42|5580.17|5579.67|5579.67|5579.17|201
1724352320000|2024-08-22 18:45:20|5580.17|5579.67|5580.92|5580.42|5581.42|5580.92|5580.17|5579.67|351
1724352330000|2024-08-22 18:45:30|5581.17|5580.67|5582.42|5581.92|5582.42|5581.92|5581.17|5580.67|376
1724352340000|2024-08-22 18:45:40|5582.17|5581.67|5581.92|5581.42|5582.42|5581.92|5581.67|5581.17|354
1724352350000|2024-08-22 18:45:50|5581.67|5581.17|5581.42|5580.92|5581.67|5581.17|5581.17|5580.67|197
1724352360000|2024-08-22 18:46:00|5581.29|5580.79|5581.54|5581.04|5581.67|5581.17|5581.17|5580.67|188
1724352370000|2024-08-22 18:46:10|5581.67|5581.17|5581.67|5581.17|5581.92|5581.42|5581.42|5580.92|110
1724352380000|2024-08-22 18:46:20|5581.42|5580.92|5580.92|5580.42|5581.42|5580.92|5580.79|5580.29|138
1724352390000|2024-08-22 18:46:30|5581.17|5580.67|5580.92|5580.42|5581.42|5580.92|5580.92|5580.42|197
1724352400000|2024-08-22 18:46:40|5581.04|5580.54|5581.17|5580.67|5581.42|5580.92|5581.04|5580.54|145
1724352410000|2024-08-22 18:46:50|5581.04|5580.54|5581.17|5580.67|5581.42|5580.92|5581.04|5580.54|141
1724352420000|2024-08-22 18:47:00|5581.42|5580.92|5581.42|5580.92|5581.42|5580.92|5580.67|5580.17|129
1724352430000|2024-08-22 18:47:10|5581.54|5581.04|5581.79|5581.29|5581.92|5581.42|5581.54|5581.04|113
1724352440000|2024-08-22 18:47:20|5581.92|5581.42|5582.42|5581.92|5582.42|5581.92|5581.92|5581.42|229
1724352450000|2024-08-22 18:47:30|5582.54|5582.04|5584.17|5583.67|5584.17|5583.67|5582.54|5582.04|1005
1724352460000|2024-08-22 18:47:40|5583.92|5583.42|5583.92|5583.42|5584.17|5583.67|5583.42|5582.92|681
1724352470000|2024-08-22 18:47:50|5584.17|5583.67|5584.42|5583.92|5584.42|5583.92|5583.67|5583.17|604
1724352480000|2024-08-22 18:48:00|5584.29|5583.79|5583.92|5583.42|5584.42|5583.92|5583.92|5583.42|642
1724352490000|2024-08-22 18:48:10|5583.67|5583.17|5581.92|5581.42|5583.67|5583.17|5581.92|5581.42|535
1724352500000|2024-08-22 18:48:20|5581.79|5581.29|5582.17|5581.67|5582.17|5581.67|5581.67|5581.17|366
1724352510000|2024-08-22 18:48:30|5582.42|5581.92|5582.42|5581.92|5582.67|5582.17|5582.17|5581.67|310
1724352520000|2024-08-22 18:48:40|5582.67|5582.17|5582.42|5581.92|5582.67|5582.17|5582.42|5581.92|162
1724352530000|2024-08-22 18:48:50|5582.54|5582.04|5581.67|5581.17|5582.54|5582.04|5581.67|5581.17|746
1724352540000|2024-08-22 18:49:00|5581.92|5581.42|5581.67|5581.17|5582.17|5581.67|5581.42|5580.92|322
1724352550000|2024-08-22 18:49:10|5581.42|5580.92|5581.04|5580.54|5581.42|5580.92|5580.92|5580.42|421
1724352560000|2024-08-22 18:49:20|5581.17|5580.67|5579.92|5579.42|5581.42|5580.92|5579.92|5579.42|285
1724352570000|2024-08-22 18:49:30|5579.67|5579.17|5579.17|5578.67|5579.67|5579.17|5579.17|5578.67|427
1724352580000|2024-08-22 18:49:40|5579.04|5578.54|5579.17|5578.67|5579.42|5578.92|5578.92|5578.42|389
1724352590000|2024-08-22 18:49:50|5579.04|5578.54|5578.92|5578.42|5579.17|5578.67|5578.92|5578.42|158
1724352600000|2024-08-22 18:50:00|5579.17|5578.67|5578.92|5578.42|5579.67|5579.17|5578.17|5577.67|415
1724352610000|2024-08-22 18:50:10|5579.17|5578.67|5579.17|5578.67|5579.42|5578.92|5579.17|5578.67|214
1724352620000|2024-08-22 18:50:20|5579.42|5578.92|5579.17|5578.67|5579.54|5579.04|5578.67|5578.17|184
1724352630000|2024-08-22 18:50:30|5577.67|5577.17|5577.17|5576.67|5577.67|5577.17|5576.92|5576.42|891
1724352640000|2024-08-22 18:50:40|5577.42|5576.92|5578.42|5577.92|5578.42|5577.92|5577.17|5576.67|636
1724352650000|2024-08-22 18:50:50|5578.67|5578.17|5578.92|5578.42|5578.92|5578.42|5578.42|5577.92|294
1724352660000|2024-08-22 18:51:00|5579.17|5578.67|5578.67|5578.17|5579.17|5578.67|5578.29|5577.79|366
1724352670000|2024-08-22 18:51:10|5578.42|5577.92|5578.67|5578.17|5578.67|5578.17|5578.17|5577.67|115
1724352680000|2024-08-22 18:51:20|5578.54|5578.04|5578.42|5577.92|5578.67|5578.17|5578.17|5577.67|142
1724352690000|2024-08-22 18:51:30|5578.17|5577.67|5578.67|5578.17|5578.67|5578.17|5577.92|5577.42|311
1724352700000|2024-08-22 18:51:40|5578.54|5578.04|5578.67|5578.17|5578.67|5578.17|5578.42|5577.92|84
1724352710000|2024-08-22 18:51:50|5578.42|5577.92|5577.92|5577.42|5578.42|5577.92|5577.92|5577.42|152
1724352720000|2024-08-22 18:52:00|5578.17|5577.67|5577.92|5577.42|5578.17|5577.67|5577.67|5577.17|241
1724352730000|2024-08-22 18:52:10|5577.79|5577.29|5577.29|5576.79|5577.92|5577.42|5577.17|5576.67|362
1724352740000|2024-08-22 18:52:20|5577.17|5576.67|5577.42|5576.92|5577.42|5576.92|5576.92|5576.42|403
1724352750000|2024-08-22 18:52:30|5577.17|5576.67|5577.92|5577.42|5578.17|5577.67|5577.17|5576.67|246
1724352760000|2024-08-22 18:52:40|5578.04|5577.54|5578.17|5577.67|5578.17|5577.67|5578.04|5577.54|112
1724352770000|2024-08-22 18:52:50|5578.42|5577.92|5578.42|5577.92|5578.67|5578.17|5578.17|5577.67|231
1724352780000|2024-08-22 18:53:00|5578.29|5577.79|5578.42|5577.92|5578.67|5578.17|5577.92|5577.42|262
1724352790000|2024-08-22 18:53:10|5578.29|5577.79|5578.17|5577.67|5578.92|5578.42|5578.17|5577.67|261
1724352800000|2024-08-22 18:53:20|5578.04|5577.54|5578.17|5577.67|5578.42|5577.92|5577.92|5577.42|453
1724352810000|2024-08-22 18:53:30|5577.92|5577.42|5577.92|5577.42|5578.67|5578.17|5577.67|5577.17|437
1724352820000|2024-08-22 18:53:40|5578.17|5577.67|5578.17|5577.67|5578.17|5577.67|5577.92|5577.42|262
1724352830000|2024-08-22 18:53:50|5578.42|5577.92|5577.92|5577.42|5578.67|5578.17|5577.92|5577.42|189
1724352840000|2024-08-22 18:54:00|5578.04|5577.54|5579.67|5579.17|5579.79|5579.29|5578.04|5577.54|421
1724352850000|2024-08-22 18:54:10|5579.54|5579.04|5578.67|5578.17|5579.67|5579.17|5578.67|5578.17|438
1724352860000|2024-08-22 18:54:20|5578.92|5578.42|5578.17|5577.67|5578.92|5578.42|5578.17|5577.67|365
1724352870000|2024-08-22 18:54:30|5578.42|5577.92|5577.67|5577.17|5578.42|5577.92|5577.42|5576.92|426
1724352880000|2024-08-22 18:54:40|5577.54|5577.04|5576.92|5576.42|5577.54|5577.04|5576.92|5576.42|409
1724352890000|2024-08-22 18:54:50|5576.67|5576.17|5575.92|5575.42|5576.67|5576.17|5575.92|5575.42|580
1724352900000|2024-08-22 18:55:00|5576.17|5575.67|5576.92|5576.42|5577.17|5576.67|5576.17|5575.67|600
1724352910000|2024-08-22 18:55:10|5576.67|5576.17|5577.42|5576.92|5577.67|5577.17|5576.42|5575.92|431
1724352920000|2024-08-22 18:55:20|5577.29|5576.79|5578.17|5577.67|5578.42|5577.92|5577.17|5576.67|254
1724352930000|2024-08-22 18:55:30|5577.92|5577.42|5578.17|5577.67|5578.42|5577.92|5577.67|5577.17|256
1724352940000|2024-08-22 18:55:40|5578.04|5577.54|5577.42|5576.92|5578.04|5577.54|5577.42|5576.92|281
1724352950000|2024-08-22 18:55:50|5577.54|5577.04|5577.17|5576.67|5577.67|5577.17|5577.17|5576.67|266
1724352960000|2024-08-22 18:56:00|5577.42|5576.92|5577.67|5577.17|5578.17|5577.67|5577.42|5576.92|393
1724352970000|2024-08-22 18:56:10|5577.54|5577.04|5577.42|5576.92|5577.67|5577.17|5576.92|5576.42|257
1724352980000|2024-08-22 18:56:20|5577.67|5577.17|5577.67|5577.17|5578.17|5577.67|5577.42|5576.92|300
1724352990000|2024-08-22 18:56:30|5577.92|5577.42|5578.17|5577.67|5578.42|5577.92|5577.92|5577.42|200
1724353000000|2024-08-22 18:56:40|5578.04|5577.54|5578.04|5577.54|5578.42|5577.92|5577.92|5577.42|235
1724353010000|2024-08-22 18:56:50|5577.92|5577.42|5577.92|5577.42|5578.17|5577.67|5577.67|5577.17|139
1724353020000|2024-08-22 18:57:00|5577.42|5576.92|5577.17|5576.67|5577.42|5576.92|5576.67|5576.17|275
1724353030000|2024-08-22 18:57:10|5577.04|5576.54|5576.67|5576.17|5577.42|5576.92|5576.67|5576.17|326
1724353040000|2024-08-22 18:57:20|5576.42|5575.92|5576.17|5575.67|5576.42|5575.92|5575.92|5575.42|530
1724353050000|2024-08-22 18:57:30|5576.29|5575.79|5576.29|5575.79|5576.67|5576.17|5575.92|5575.42|236
1724353060000|2024-08-22 18:57:40|5576.42|5575.92|5575.17|5574.67|5576.42|5575.92|5575.17|5574.67|748
1724353070000|2024-08-22 18:57:50|5575.42|5574.92|5573.67|5573.17|5575.42|5574.92|5573.67|5573.17|1155
1724353080000|2024-08-22 18:58:00|5573.92|5573.42|5574.92|5574.42|5574.92|5574.42|5573.92|5573.42|584
1724353090000|2024-08-22 18:58:10|5574.67|5574.17|5575.42|5574.92|5575.92|5575.42|5574.42|5573.92|381
1724353100000|2024-08-22 18:58:20|5575.54|5575.04|5575.17|5574.67|5575.92|5575.42|5575.17|5574.67|277
1724353110000|2024-08-22 18:58:30|5575.29|5574.79|5575.67|5575.17|5575.67|5575.17|5575.17|5574.67|150
1724353120000|2024-08-22 18:58:40|5575.54|5575.04|5574.92|5574.42|5575.67|5575.17|5574.67|5574.17|279
1724353130000|2024-08-22 18:58:50|5574.67|5574.17|5572.79|5572.29|5574.67|5574.17|5572.67|5572.17|677
1724353140000|2024-08-22 18:59:00|5572.67|5572.17|5571.17|5570.67|5573.17|5572.67|5571.17|5570.67|882
1724353150000|2024-08-22 18:59:10|5571.42|5570.92|5570.17|5569.67|5571.67|5571.17|5570.17|5569.67|1245
1724353160000|2024-08-22 18:59:20|5570.42|5569.92|5571.29|5570.79|5571.92|5571.42|5570.42|5569.92|408
1724353170000|2024-08-22 18:59:30|5571.42|5570.92|5571.42|5570.92|5572.17|5571.67|5571.17|5570.67|533
1724353180000|2024-08-22 18:59:40|5571.17|5570.67|5572.17|5571.67|5572.29|5571.79|5570.92|5570.42|729
1724353190000|2024-08-22 18:59:50|5572.42|5571.92|5571.42|5570.92|5572.42|5571.92|5571.42|5570.92|503
1724353200000|2024-08-22 19:00:00|5571.92|5571.42|5573.42|5572.92|5573.67|5573.17|5571.92|5571.42|714
1724353210000|2024-08-22 19:00:10|5573.67|5573.17|5573.92|5573.42|5574.17|5573.67|5572.92|5572.42|429
1724353220000|2024-08-22 19:00:20|5574.17|5573.67|5573.92|5573.42|5574.42|5573.92|5573.67|5573.17|225
1724353230000|2024-08-22 19:00:30|5574.17|5573.67|5573.42|5572.92|5574.17|5573.67|5573.42|5572.92|281
1724353240000|2024-08-22 19:00:40|5573.54|5573.04|5574.29|5573.79|5574.42|5573.92|5573.54|5573.04|180
1724353250000|2024-08-22 19:00:50|5574.17|5573.67|5574.42|5573.92|5574.42|5573.92|5574.17|5573.67|132
1724353260000|2024-08-22 19:01:00|5574.67|5574.17|5577.42|5576.92|5577.42|5576.92|5574.67|5574.17|979
1724353270000|2024-08-22 19:01:10|5577.17|5576.67|5577.17|5576.67|5577.42|5576.92|5576.17|5575.67|592
1724353280000|2024-08-22 19:01:20|5576.92|5576.42|5576.92|5576.42|5577.17|5576.67|5576.67|5576.17|363
1724353290000|2024-08-22 19:01:30|5577.17|5576.67|5576.67|5576.17|5577.42|5576.92|5576.67|5576.17|227
1724353300000|2024-08-22 19:01:40|5576.92|5576.42|5576.67|5576.17|5577.17|5576.67|5576.67|5576.17|131
1724353310000|2024-08-22 19:01:50|5576.42|5575.92|5576.92|5576.42|5577.17|5576.67|5576.42|5575.92|375
1724353320000|2024-08-22 19:02:00|5576.67|5576.17|5579.17|5578.67|5579.17|5578.67|5576.67|5576.17|484
1724353330000|2024-08-22 19:02:10|5578.92|5578.42|5578.67|5578.17|5578.92|5578.42|5578.17|5577.67|355
1724353340000|2024-08-22 19:02:20|5578.92|5578.42|5579.42|5578.92|5579.67|5579.17|5578.42|5577.92|756
1724353350000|2024-08-22 19:02:30|5579.67|5579.17|5579.92|5579.42|5580.42|5579.92|5579.42|5578.92|579
1724353360000|2024-08-22 19:02:40|5580.17|5579.67|5582.17|5581.67|5582.17|5581.67|5580.17|5579.67|1058
1724353370000|2024-08-22 19:02:50|5582.42|5581.92|5582.17|5581.67|5582.42|5581.92|5581.92|5581.42|683
1724353380000|2024-08-22 19:03:00|5581.92|5581.42|5582.67|5582.17|5582.67|5582.17|5581.92|5581.42|960
1724353390000|2024-08-22 19:03:10|5582.92|5582.42|5581.42|5580.92|5583.17|5582.67|5581.42|5580.92|1063
1724353400000|2024-08-22 19:03:20|5581.92|5581.42|5581.17|5580.67|5581.92|5581.42|5581.17|5580.67|512
1724353410000|2024-08-22 19:03:30|5580.92|5580.42|5580.42|5579.92|5580.92|5580.42|5580.17|5579.67|384
1724353420000|2024-08-22 19:03:40|5580.54|5580.04|5580.42|5579.92|5580.92|5580.42|5580.42|5579.92|137
1724353430000|2024-08-22 19:03:50|5580.17|5579.67|5579.92|5579.42|5580.42|5579.92|5579.92|5579.42|365
1724353440000|2024-08-22 19:04:00|5580.17|5579.67|5580.67|5580.17|5580.67|5580.17|5579.92|5579.42|308
1724353450000|2024-08-22 19:04:10|5580.92|5580.42|5580.42|5579.92|5580.92|5580.42|5580.42|5579.92|545
1724353460000|2024-08-22 19:04:20|5580.54|5580.04|5580.92|5580.42|5580.92|5580.42|5580.54|5580.04|624
1724353470000|2024-08-22 19:04:30|5581.17|5580.67|5581.67|5581.17|5581.67|5581.17|5580.67|5580.17|392
1724353480000|2024-08-22 19:04:40|5581.54|5581.04|5582.17|5581.67|5582.54|5582.04|5581.54|5581.04|665
1724353490000|2024-08-22 19:04:50|5582.04|5581.54|5581.42|5580.92|5582.42|5581.92|5581.42|5580.92|432
1724353500000|2024-08-22 19:05:00|5581.17|5580.67|5581.42|5580.92|5582.17|5581.67|5581.17|5580.67|332
1724353510000|2024-08-22 19:05:10|5581.17|5580.67|5581.17|5580.67|5581.67|5581.17|5580.92|5580.42|249
1724353520000|2024-08-22 19:05:20|5581.42|5580.92|5580.92|5580.42|5581.42|5580.92|5580.92|5580.42|92
1724353530000|2024-08-22 19:05:30|5581.04|5580.54|5580.17|5579.67|5581.17|5580.67|5579.67|5579.17|556
1724353540000|2024-08-22 19:05:40|5579.92|5579.42|5579.92|5579.42|5580.29|5579.79|5579.92|5579.42|359
1724353550000|2024-08-22 19:05:50|5579.79|5579.29|5581.04|5580.54|5581.17|5580.67|5579.79|5579.29|260
1724353560000|2024-08-22 19:06:00|5580.67|5580.17|5581.42|5580.92|5581.42|5580.92|5580.42|5579.92|372
1724353570000|2024-08-22 19:06:10|5581.67|5581.17|5581.17|5580.67|5581.67|5581.17|5580.92|5580.42|236
1724353580000|2024-08-22 19:06:20|5580.92|5580.42|5581.42|5580.92|5581.42|5580.92|5580.67|5580.17|165
1724353590000|2024-08-22 19:06:30|5581.17|5580.67|5581.29|5580.79|5581.29|5580.79|5580.67|5580.17|190
1724353600000|2024-08-22 19:06:40|5581.42|5580.92|5580.67|5580.17|5581.42|5580.92|5580.42|5579.92|202
1724353610000|2024-08-22 19:06:50|5580.42|5579.92|5579.17|5578.67|5580.42|5579.92|5579.17|5578.67|420
1724353620000|2024-08-22 19:07:00|5579.42|5578.92|5577.67|5577.17|5579.42|5578.92|5577.67|5577.17|685
1724353630000|2024-08-22 19:07:10|5578.17|5577.67|5578.67|5578.17|5578.67|5578.17|5578.17|5577.67|381
1724353640000|2024-08-22 19:07:20|5578.42|5577.92|5578.42|5577.92|5578.67|5578.17|5578.17|5577.67|263
1724353650000|2024-08-22 19:07:30|5578.54|5578.04|5578.42|5577.92|5578.54|5578.04|5578.17|5577.67|173
1724353660000|2024-08-22 19:07:40|5578.17|5577.67|5578.17|5577.67|5578.29|5577.79|5577.92|5577.42|163
1724353670000|2024-08-22 19:07:50|5577.92|5577.42|5578.92|5578.42|5578.92|5578.42|5577.92|5577.42|180
1724353680000|2024-08-22 19:08:00|5579.17|5578.67|5579.42|5578.92|5579.67|5579.17|5578.92|5578.42|234
1724353690000|2024-08-22 19:08:10|5578.92|5578.42|5578.42|5577.92|5579.42|5578.92|5578.17|5577.67|293
1724353700000|2024-08-22 19:08:20|5578.54|5578.04|5579.17|5578.67|5579.42|5578.92|5578.54|5578.04|245
1724353710000|2024-08-22 19:08:30|5579.04|5578.54|5579.04|5578.54|5579.42|5578.92|5578.92|5578.42|120
1724353720000|2024-08-22 19:08:40|5578.92|5578.42|5578.17|5577.67|5578.92|5578.42|5577.92|5577.42|227
1724353730000|2024-08-22 19:08:50|5578.42|5577.92|5578.92|5578.42|5579.04|5578.54|5578.42|5577.92|288
1724353740000|2024-08-22 19:09:00|5578.67|5578.17|5578.54|5578.04|5578.79|5578.29|5578.17|5577.67|263
1724353750000|2024-08-22 19:09:10|5578.42|5577.92|5579.67|5579.17|5579.67|5579.17|5578.17|5577.67|388
1724353760000|2024-08-22 19:09:20|5579.79|5579.29|5580.17|5579.67|5580.17|5579.67|5579.67|5579.17|417
1724353770000|2024-08-22 19:09:30|5580.42|5579.92|5579.42|5578.92|5580.42|5579.92|5579.42|5578.92|208
1724353780000|2024-08-22 19:09:40|5579.17|5578.67|5579.17|5578.67|5579.42|5578.92|5579.17|5578.67|108
1724353790000|2024-08-22 19:09:50|5578.92|5578.42|5578.92|5578.42|5579.04|5578.54|5577.92|5577.42|486
1724353800000|2024-08-22 19:10:00|5579.17|5578.67|5579.17|5578.67|5579.17|5578.67|5578.67|5578.17|207
1724353810000|2024-08-22 19:10:10|5578.92|5578.42|5578.67|5578.17|5578.92|5578.42|5578.42|5577.92|80
1724353820000|2024-08-22 19:10:20|5578.42|5577.92|5578.17|5577.67|5578.42|5577.92|5577.79|5577.29|316
1724353830000|2024-08-22 19:10:30|5578.29|5577.79|5577.42|5576.92|5578.42|5577.92|5577.42|5576.92|245
1724353840000|2024-08-22 19:10:40|5577.17|5576.67|5576.79|5576.29|5577.29|5576.79|5576.42|5575.92|755
1724353850000|2024-08-22 19:10:50|5576.92|5576.42|5576.67|5576.17|5577.17|5576.67|5576.67|5576.17|213
1724353860000|2024-08-22 19:11:00|5577.17|5576.67|5577.42|5576.92|5577.67|5577.17|5577.04|5576.54|354
1724353870000|2024-08-22 19:11:10|5577.67|5577.17|5577.92|5577.42|5578.17|5577.67|5577.67|5577.17|227
1724353880000|2024-08-22 19:11:20|5577.79|5577.29|5577.67|5577.17|5578.17|5577.67|5577.42|5576.92|207
1724353890000|2024-08-22 19:11:30|5577.79|5577.29|5577.67|5577.17|5577.79|5577.29|5577.17|5576.67|190
1724353900000|2024-08-22 19:11:40|5577.92|5577.42|5577.92|5577.42|5577.92|5577.42|5577.29|5576.79|174
1724353910000|2024-08-22 19:11:50|5578.17|5577.67|5578.42|5577.92|5578.92|5578.42|5577.92|5577.42|301
1724353920000|2024-08-22 19:12:00|5578.67|5578.17|5579.17|5578.67|5579.42|5578.92|5578.67|5578.17|258
1724353930000|2024-08-22 19:12:10|5578.92|5578.42|5578.42|5577.92|5579.17|5578.67|5578.42|5577.92|164
1724353940000|2024-08-22 19:12:20|5578.67|5578.17|5578.42|5577.92|5578.67|5578.17|5578.17|5577.67|185
1724353950000|2024-08-22 19:12:30|5578.17|5577.67|5578.42|5577.92|5578.42|5577.92|5578.17|5577.67|77
1724353960000|2024-08-22 19:12:40|5577.92|5577.42|5577.67|5577.17|5577.92|5577.42|5577.54|5577.04|127
1724353970000|2024-08-22 19:12:50|5577.92|5577.42|5578.17|5577.67|5578.17|5577.67|5577.67|5577.17|157
1724353980000|2024-08-22 19:13:00|5577.92|5577.42|5578.42|5577.92|5578.42|5577.92|5577.79|5577.29|189
1724353990000|2024-08-22 19:13:10|5578.17|5577.67|5578.17|5577.67|5578.92|5578.42|5578.17|5577.67|299
1724354000000|2024-08-22 19:13:20|5578.29|5577.79|5578.17|5577.67|5578.29|5577.79|5577.67|5577.17|56
1724354010000|2024-08-22 19:13:30|5578.42|5577.92|5578.67|5578.17|5578.67|5578.17|5578.42|5577.92|98
1724354020000|2024-08-22 19:13:40|5578.54|5578.04|5578.67|5578.17|5579.17|5578.67|5578.42|5577.92|312
1724354030000|2024-08-22 19:13:50|5578.92|5578.42|5580.17|5579.67|5580.17|5579.67|5578.92|5578.42|366
1724354040000|2024-08-22 19:14:00|5580.04|5579.54|5580.17|5579.67|5580.17|5579.67|5579.92|5579.42|214
1724354050000|2024-08-22 19:14:10|5579.67|5579.17|5579.42|5578.92|5579.67|5579.17|5579.17|5578.67|196
1724354060000|2024-08-22 19:14:20|5579.17|5578.67|5579.92|5579.42|5579.92|5579.42|5578.92|5578.42|234
1724354070000|2024-08-22 19:14:30|5579.67|5579.17|5579.17|5578.67|5579.67|5579.17|5579.17|5578.67|144
1724354080000|2024-08-22 19:14:40|5578.92|5578.42|5579.42|5578.92|5579.42|5578.92|5578.67|5578.17|505
1724354090000|2024-08-22 19:14:50|5579.67|5579.17|5579.04|5578.54|5579.92|5579.42|5579.04|5578.54|335
1724354100000|2024-08-22 19:15:00|5578.92|5578.42|5580.42|5579.92|5580.42|5579.92|5578.92|5578.42|422
1724354110000|2024-08-22 19:15:10|5580.67|5580.17|5581.17|5580.67|5581.42|5580.92|5580.67|5580.17|837
1724354120000|2024-08-22 19:15:20|5581.42|5580.92|5580.92|5580.42|5581.42|5580.92|5580.67|5580.17|603
1724354130000|2024-08-22 19:15:30|5580.79|5580.29|5580.67|5580.17|5580.92|5580.42|5580.29|5579.79|274
1724354140000|2024-08-22 19:15:40|5580.92|5580.42|5581.17|5580.67|5581.17|5580.67|5580.92|5580.42|176
1724354150000|2024-08-22 19:15:50|5581.04|5580.54|5580.17|5579.67|5581.17|5580.67|5579.92|5579.42|157
1724354160000|2024-08-22 19:16:00|5579.92|5579.42|5578.67|5578.17|5579.92|5579.42|5578.42|5577.92|767
1724354170000|2024-08-22 19:16:10|5578.92|5578.42|5580.17|5579.67|5580.17|5579.67|5578.67|5578.17|244
1724354180000|2024-08-22 19:16:20|5580.42|5579.92|5580.17|5579.67|5580.42|5579.92|5579.79|5579.29|273
1724354190000|2024-08-22 19:16:30|5579.92|5579.42|5581.29|5580.79|5581.29|5580.79|5579.92|5579.42|210
1724354200000|2024-08-22 19:16:40|5581.17|5580.67|5581.17|5580.67|5581.17|5580.67|5580.92|5580.42|189
1724354210000|2024-08-22 19:16:50|5580.92|5580.42|5580.79|5580.29|5581.17|5580.67|5580.67|5580.17|237
1724354220000|2024-08-22 19:17:00|5580.92|5580.42|5580.42|5579.92|5580.92|5580.42|5580.42|5579.92|134
1724354230000|2024-08-22 19:17:10|5580.17|5579.67|5579.92|5579.42|5580.17|5579.67|5579.67|5579.17|265
1724354240000|2024-08-22 19:17:20|5579.79|5579.29|5579.42|5578.92|5580.17|5579.67|5579.17|5578.67|232
1724354250000|2024-08-22 19:17:30|5579.29|5578.79|5579.17|5578.67|5579.92|5579.42|5579.17|5578.67|241
1724354260000|2024-08-22 19:17:40|5579.42|5578.92|5578.17|5577.67|5579.42|5578.92|5578.17|5577.67|803
1724354270000|2024-08-22 19:17:50|5577.92|5577.42|5578.17|5577.67|5578.17|5577.67|5577.67|5577.17|250
1724354280000|2024-08-22 19:18:00|5578.04|5577.54|5578.17|5577.67|5578.17|5577.67|5577.92|5577.42|174
1724354290000|2024-08-22 19:18:10|5578.42|5577.92|5577.92|5577.42|5578.67|5578.17|5577.92|5577.42|376
1724354300000|2024-08-22 19:18:20|5577.67|5577.17|5578.17|5577.67|5578.17|5577.67|5577.67|5577.17|215
1724354310000|2024-08-22 19:18:30|5578.42|5577.92|5577.17|5576.67|5578.42|5577.92|5576.67|5576.17|390
1724354320000|2024-08-22 19:18:40|5577.04|5576.54|5576.92|5576.42|5577.42|5576.92|5576.92|5576.42|293
1724354330000|2024-08-22 19:18:50|5577.04|5576.54|5577.42|5576.92|5577.92|5577.42|5577.04|5576.54|191
1724354340000|2024-08-22 19:19:00|5577.17|5576.67|5576.67|5576.17|5577.79|5577.29|5576.67|5576.17|439
1724354350000|2024-08-22 19:19:10|5576.92|5576.42|5576.17|5575.67|5576.92|5576.42|5575.92|5575.42|407
1724354360000|2024-08-22 19:19:20|5575.92|5575.42|5575.42|5574.92|5575.92|5575.42|5574.42|5573.92|1594
1724354370000|2024-08-22 19:19:30|5575.67|5575.17|5575.67|5575.17|5575.92|5575.42|5575.42|5574.92|271
1724354380000|2024-08-22 19:19:40|5575.79|5575.29|5576.92|5576.42|5576.92|5576.42|5575.67|5575.17|369
1724354390000|2024-08-22 19:19:50|5576.67|5576.17|5576.67|5576.17|5577.17|5576.67|5576.17|5575.67|422
1724354400000|2024-08-22 19:20:00|5576.42|5575.92|5576.42|5575.92|5576.67|5576.17|5576.04|5575.54|382
1724354410000|2024-08-22 19:20:10|5576.17|5575.67|5575.92|5575.42|5576.42|5575.92|5575.92|5575.42|433
1724354420000|2024-08-22 19:20:20|5576.04|5575.54|5574.42|5573.92|5576.17|5575.67|5574.42|5573.92|665
1724354430000|2024-08-22 19:20:30|5574.67|5574.17|5574.42|5573.92|5574.67|5574.17|5574.17|5573.67|301
1724354440000|2024-08-22 19:20:40|5574.17|5573.67|5574.17|5573.67|5574.67|5574.17|5574.17|5573.67|179
1724354450000|2024-08-22 19:20:50|5574.42|5573.92|5574.67|5574.17|5574.79|5574.29|5573.92|5573.42|550
1724354460000|2024-08-22 19:21:00|5574.92|5574.42|5574.67|5574.17|5575.42|5574.92|5574.67|5574.17|610
1724354470000|2024-08-22 19:21:10|5574.54|5574.04|5573.92|5573.42|5574.67|5574.17|5573.67|5573.17|419
1724354480000|2024-08-22 19:21:20|5574.17|5573.67|5574.92|5574.42|5574.92|5574.42|5574.04|5573.54|410
1724354490000|2024-08-22 19:21:30|5575.17|5574.67|5573.92|5573.42|5575.17|5574.67|5573.79|5573.29|375
1724354500000|2024-08-22 19:21:40|5573.67|5573.17|5574.17|5573.67|5574.42|5573.92|5573.67|5573.17|259
1724354510000|2024-08-22 19:21:50|5574.29|5573.79|5574.17|5573.67|5574.67|5574.17|5573.92|5573.42|167
1724354520000|2024-08-22 19:22:00|5573.92|5573.42|5572.17|5571.67|5573.92|5573.42|5571.92|5571.42|883
1724354530000|2024-08-22 19:22:10|5572.42|5571.92|5571.67|5571.17|5572.42|5571.92|5571.17|5570.67|577
1724354540000|2024-08-22 19:22:20|5571.42|5570.92|5568.42|5567.92|5571.42|5570.92|5568.42|5567.92|1530
1724354550000|2024-08-22 19:22:30|5568.67|5568.17|5568.92|5568.42|5569.17|5568.67|5568.42|5567.92|975
1724354560000|2024-08-22 19:22:40|5568.67|5568.17|5569.42|5568.92|5569.42|5568.92|5568.67|5568.17|432
1724354570000|2024-08-22 19:22:50|5569.67|5569.17|5570.42|5569.92|5570.67|5570.17|5569.67|5569.17|682
1724354580000|2024-08-22 19:23:00|5570.67|5570.17|5570.67|5570.17|5570.92|5570.42|5569.92|5569.42|387
1724354590000|2024-08-22 19:23:10|5570.92|5570.42|5570.42|5569.92|5570.92|5570.42|5569.42|5568.92|743
1724354600000|2024-08-22 19:23:20|5570.54|5570.04|5569.67|5569.17|5570.67|5570.17|5569.42|5568.92|248
1724354610000|2024-08-22 19:23:30|5569.42|5568.92|5567.42|5566.92|5569.42|5568.92|5567.42|5566.92|772
1724354620000|2024-08-22 19:23:40|5567.67|5567.17|5567.67|5567.17|5567.92|5567.42|5567.17|5566.67|775
1724354630000|2024-08-22 19:23:50|5567.42|5566.92|5566.92|5566.42|5568.17|5567.67|5566.92|5566.42|426
1724354640000|2024-08-22 19:24:00|5567.42|5566.92|5567.92|5567.42|5567.92|5567.42|5566.92|5566.42|538
1724354650000|2024-08-22 19:24:10|5567.79|5567.29|5567.92|5567.42|5568.42|5567.92|5567.42|5566.92|523
1724354660000|2024-08-22 19:24:20|5568.17|5567.67|5568.67|5568.17|5568.92|5568.42|5568.17|5567.67|679
1724354670000|2024-08-22 19:24:30|5568.54|5568.04|5568.17|5567.67|5568.92|5568.42|5568.17|5567.67|448
1724354680000|2024-08-22 19:24:40|5568.67|5568.17|5568.42|5567.92|5568.92|5568.42|5568.42|5567.92|687
1724354690000|2024-08-22 19:24:50|5568.17|5567.67|5568.17|5567.67|5568.42|5567.92|5567.92|5567.42|262
1724354700000|2024-08-22 19:25:00|5568.42|5567.92|5567.67|5567.17|5568.42|5567.92|5567.42|5566.92|332
1724354710000|2024-08-22 19:25:10|5567.79|5567.29|5569.67|5569.17|5569.67|5569.17|5567.79|5567.29|479
1724354720000|2024-08-22 19:25:20|5569.92|5569.42|5569.92|5569.42|5570.42|5569.92|5569.67|5569.17|604
1724354730000|2024-08-22 19:25:30|5570.17|5569.67|5569.67|5569.17|5570.42|5569.92|5569.67|5569.17|377
1724354740000|2024-08-22 19:25:40|5569.54|5569.04|5569.42|5568.92|5570.17|5569.67|5569.42|5568.92|235
1724354750000|2024-08-22 19:25:50|5569.54|5569.04|5569.54|5569.04|5570.42|5569.92|5569.42|5568.92|898
1724354760000|2024-08-22 19:26:00|5569.67|5569.17|5568.92|5568.42|5569.67|5569.17|5568.79|5568.29|616
1724354770000|2024-08-22 19:26:10|5569.17|5568.67|5570.67|5570.17|5570.92|5570.42|5569.17|5568.67|810
1724354780000|2024-08-22 19:26:20|5570.42|5569.92|5570.17|5569.67|5571.17|5570.67|5569.92|5569.42|636
1724354790000|2024-08-22 19:26:30|5570.04|5569.54|5569.17|5568.67|5570.04|5569.54|5568.42|5567.92|475
1724354800000|2024-08-22 19:26:40|5569.29|5568.79|5569.17|5568.67|5569.42|5568.92|5569.17|5568.67|168
1724354810000|2024-08-22 19:26:50|5568.92|5568.42|5569.17|5568.67|5569.17|5568.67|5568.42|5567.92|201
1724354820000|2024-08-22 19:27:00|5568.92|5568.42|5568.17|5567.67|5568.92|5568.42|5568.17|5567.67|225
1724354830000|2024-08-22 19:27:10|5568.42|5567.92|5568.42|5567.92|5568.92|5568.42|5568.17|5567.67|279
1724354840000|2024-08-22 19:27:20|5568.17|5567.67|5569.17|5568.67|5569.17|5568.67|5568.17|5567.67|280
1724354850000|2024-08-22 19:27:30|5569.04|5568.54|5569.17|5568.67|5569.17|5568.67|5568.67|5568.17|210
1724354860000|2024-08-22 19:27:40|5568.92|5568.42|5569.42|5568.92|5569.67|5569.17|5568.92|5568.42|294
1724354870000|2024-08-22 19:27:50|5569.29|5568.79|5569.42|5568.92|5569.42|5568.92|5568.67|5568.17|269
1724354880000|2024-08-22 19:28:00|5569.17|5568.67|5568.42|5567.92|5569.67|5569.17|5568.17|5567.67|393
1724354890000|2024-08-22 19:28:10|5568.17|5567.67|5568.17|5567.67|5568.67|5568.17|5567.67|5567.17|438
1724354900000|2024-08-22 19:28:20|5568.42|5567.92|5568.42|5567.92|5568.67|5568.17|5568.17|5567.67|158
1724354910000|2024-08-22 19:28:30|5568.17|5567.67|5568.67|5568.17|5568.92|5568.42|5568.04|5567.54|311
1724354920000|2024-08-22 19:28:40|5568.42|5567.92|5568.67|5568.17|5568.67|5568.17|5568.42|5567.92|132
1724354930000|2024-08-22 19:28:50|5568.92|5568.42|5569.67|5569.17|5569.79|5569.29|5568.42|5567.92|362
1724354940000|2024-08-22 19:29:00|5569.42|5568.92|5569.17|5568.67|5569.42|5568.92|5568.67|5568.17|388
1724354950000|2024-08-22 19:29:10|5569.42|5568.92|5570.17|5569.67|5570.17|5569.67|5569.17|5568.67|542
1724354960000|2024-08-22 19:29:20|5569.92|5569.42|5569.92|5569.42|5570.67|5570.17|5569.67|5569.17|461
1724354970000|2024-08-22 19:29:30|5570.04|5569.54|5570.17|5569.67|5570.17|5569.67|5569.67|5569.17|308
1724354980000|2024-08-22 19:29:40|5570.42|5569.92|5570.29|5569.79|5570.92|5570.42|5570.17|5569.67|451
1724354990000|2024-08-22 19:29:50|5569.92|5569.42|5569.42|5568.92|5569.92|5569.42|5568.67|5568.17|457
1724355000000|2024-08-22 19:30:00|5569.67|5569.17|5570.17|5569.67|5570.67|5570.17|5569.67|5569.17|703
1724355010000|2024-08-22 19:30:10|5569.92|5569.42|5570.42|5569.92|5570.42|5569.92|5569.67|5569.17|718
1724355020000|2024-08-22 19:30:20|5570.17|5569.67|5570.17|5569.67|5570.42|5569.92|5569.92|5569.42|328
1724355030000|2024-08-22 19:30:30|5570.04|5569.54|5571.17|5570.67|5571.42|5570.92|5569.92|5569.42|477
1724355040000|2024-08-22 19:30:40|5571.42|5570.92|5570.67|5570.17|5571.67|5571.17|5570.42|5569.92|504
1724355050000|2024-08-22 19:30:50|5570.54|5570.04|5570.79|5570.29|5571.17|5570.67|5570.54|5570.04|423
1724355060000|2024-08-22 19:31:00|5570.67|5570.17|5572.92|5572.42|5572.92|5572.42|5570.67|5570.17|952
1724355070000|2024-08-22 19:31:10|5572.67|5572.17|5572.92|5572.42|5573.42|5572.92|5572.67|5572.17|762
1724355080000|2024-08-22 19:31:20|5573.17|5572.67|5573.42|5572.92|5573.67|5573.17|5572.17|5571.67|847
1724355090000|2024-08-22 19:31:30|5573.67|5573.17|5572.17|5571.67|5573.67|5573.17|5572.17|5571.67|607
1724355100000|2024-08-22 19:31:40|5571.92|5571.42|5571.42|5570.92|5571.92|5571.42|5571.17|5570.67|565
1724355110000|2024-08-22 19:31:50|5571.29|5570.79|5571.17|5570.67|5571.67|5571.17|5570.92|5570.42|511
1724355120000|2024-08-22 19:32:00|5571.42|5570.92|5570.67|5570.17|5572.04|5571.54|5570.42|5569.92|1116
1724355130000|2024-08-22 19:32:10|5571.17|5570.67|5569.67|5569.17|5571.17|5570.67|5569.42|5568.92|933
1724355140000|2024-08-22 19:32:20|5569.92|5569.42|5570.42|5569.92|5570.92|5570.42|5569.92|5569.42|572
1724355150000|2024-08-22 19:32:30|5570.54|5570.04|5570.17|5569.67|5571.17|5570.67|5570.17|5569.67|647
1724355160000|2024-08-22 19:32:40|5569.92|5569.42|5569.42|5568.92|5570.17|5569.67|5568.92|5568.42|424
1724355170000|2024-08-22 19:32:50|5569.29|5568.79|5569.92|5569.42|5569.92|5569.42|5568.67|5568.17|541
1724355180000|2024-08-22 19:33:00|5570.17|5569.67|5569.17|5568.67|5570.67|5570.17|5569.17|5568.67|430
1724355190000|2024-08-22 19:33:10|5569.42|5568.92|5570.17|5569.67|5570.17|5569.67|5568.67|5568.17|465
1724355200000|2024-08-22 19:33:20|5570.29|5569.79|5570.92|5570.42|5571.67|5571.17|5570.29|5569.79|498
1724355210000|2024-08-22 19:33:30|5571.17|5570.67|5571.54|5571.04|5571.92|5571.42|5570.92|5570.42|771
1724355220000|2024-08-22 19:33:40|5571.42|5570.92|5571.92|5571.42|5571.92|5571.42|5571.42|5570.92|206
1724355230000|2024-08-22 19:33:50|5571.67|5571.17|5571.42|5570.92|5571.67|5571.17|5570.92|5570.42|302
1724355240000|2024-08-22 19:34:00|5571.67|5571.17|5571.67|5571.17|5571.92|5571.42|5570.92|5570.42|392
1724355250000|2024-08-22 19:34:10|5571.79|5571.29|5570.92|5570.42|5571.79|5571.29|5570.92|5570.42|264
1724355260000|2024-08-22 19:34:20|5571.17|5570.67|5570.42|5569.92|5571.67|5571.17|5570.42|5569.92|239
1724355270000|2024-08-22 19:34:30|5570.29|5569.79|5570.67|5570.17|5570.67|5570.17|5569.92|5569.42|265
1724355280000|2024-08-22 19:34:40|5570.42|5569.92|5570.17|5569.67|5570.42|5569.92|5569.79|5569.29|303
1724355290000|2024-08-22 19:34:50|5570.04|5569.54|5568.67|5568.17|5570.42|5569.92|5568.67|5568.17|486
1724355300000|2024-08-22 19:35:00|5569.04|5568.54|5568.67|5568.17|5569.42|5568.92|5568.42|5567.92|644
1724355310000|2024-08-22 19:35:10|5568.92|5568.42|5569.17|5568.67|5569.67|5569.17|5568.92|5568.42|315
1724355320000|2024-08-22 19:35:20|5569.29|5568.79|5568.42|5567.92|5569.42|5568.92|5568.42|5567.92|214
1724355330000|2024-08-22 19:35:30|5568.29|5567.79|5566.92|5566.42|5568.42|5567.92|5566.67|5566.17|1073
1724355340000|2024-08-22 19:35:40|5567.17|5566.67|5566.67|5566.17|5567.42|5566.92|5566.17|5565.67|682
1724355350000|2024-08-22 19:35:50|5566.92|5566.42|5566.42|5565.92|5567.42|5566.92|5566.17|5565.67|383
1724355360000|2024-08-22 19:36:00|5566.29|5565.79|5567.67|5567.17|5567.67|5567.17|5566.17|5565.67|502
1724355370000|2024-08-22 19:36:10|5567.92|5567.42|5567.29|5566.79|5568.17|5567.67|5567.04|5566.54|256
1724355380000|2024-08-22 19:36:20|5567.17|5566.67|5567.17|5566.67|5567.42|5566.92|5567.04|5566.54|122
1724355390000|2024-08-22 19:36:30|5567.42|5566.92|5568.29|5567.79|5568.29|5567.79|5567.17|5566.67|237
1724355400000|2024-08-22 19:36:40|5568.42|5567.92|5567.92|5567.42|5568.42|5567.92|5567.67|5567.17|260
1724355410000|2024-08-22 19:36:50|5567.67|5567.17|5568.17|5567.67|5568.42|5567.92|5567.42|5566.92|251
1724355420000|2024-08-22 19:37:00|5567.92|5567.42|5567.92|5567.42|5568.17|5567.67|5567.54|5567.04|253
1724355430000|2024-08-22 19:37:10|5568.04|5567.54|5570.67|5570.17|5570.67|5570.17|5568.04|5567.54|1009
1724355440000|2024-08-22 19:37:20|5570.92|5570.42|5571.17|5570.67|5571.42|5570.92|5570.17|5569.67|575
1724355450000|2024-08-22 19:37:30|5570.92|5570.42|5571.42|5570.92|5571.42|5570.92|5570.67|5570.17|279
1724355460000|2024-08-22 19:37:40|5571.17|5570.67|5570.92|5570.42|5571.92|5571.42|5570.92|5570.42|566
1724355470000|2024-08-22 19:37:50|5570.67|5570.17|5570.17|5569.67|5570.67|5570.17|5569.92|5569.42|291
1724355480000|2024-08-22 19:38:00|5570.42|5569.92|5570.17|5569.67|5570.67|5570.17|5569.92|5569.42|435
1724355490000|2024-08-22 19:38:10|5570.04|5569.54|5569.92|5569.42|5570.17|5569.67|5569.17|5568.67|534
1724355500000|2024-08-22 19:38:20|5569.67|5569.17|5569.92|5569.42|5570.17|5569.67|5569.42|5568.92|280
1724355510000|2024-08-22 19:38:30|5569.67|5569.17|5569.92|5569.42|5570.17|5569.67|5569.17|5568.67|586
1724355520000|2024-08-22 19:38:40|5570.17|5569.67|5570.92|5570.42|5570.92|5570.42|5570.17|5569.67|224
1724355530000|2024-08-22 19:38:50|5570.67|5570.17|5571.42|5570.92|5571.92|5571.42|5570.67|5570.17|677
1724355540000|2024-08-22 19:39:00|5571.17|5570.67|5571.67|5571.17|5571.67|5571.17|5570.92|5570.42|502
1724355550000|2024-08-22 19:39:10|5571.42|5570.92|5571.67|5571.17|5571.92|5571.42|5570.92|5570.42|501
1724355560000|2024-08-22 19:39:20|5571.42|5570.92|5571.29|5570.79|5571.54|5571.04|5570.42|5569.92|631
1724355570000|2024-08-22 19:39:30|5571.17|5570.67|5570.17|5569.67|5571.42|5570.92|5570.17|5569.67|542
1724355580000|2024-08-22 19:39:40|5570.42|5569.92|5570.17|5569.67|5570.42|5569.92|5570.17|5569.67|381
1724355590000|2024-08-22 19:39:50|5570.04|5569.54|5569.42|5568.92|5570.17|5569.67|5569.17|5568.67|253
1724355600000|2024-08-22 19:40:00|5569.67|5569.17|5567.42|5566.92|5569.67|5569.17|5567.42|5566.92|1163
1724355610000|2024-08-22 19:40:10|5567.17|5566.67|5566.92|5566.42|5567.67|5567.17|5566.67|5566.17|683
1724355620000|2024-08-22 19:40:20|5567.04|5566.54|5567.92|5567.42|5568.17|5567.67|5566.92|5566.42|405
1724355630000|2024-08-22 19:40:30|5567.79|5567.29|5568.17|5567.67|5568.17|5567.67|5567.17|5566.67|358
1724355640000|2024-08-22 19:40:40|5567.92|5567.42|5568.17|5567.67|5568.67|5568.17|5567.92|5567.42|165
1724355650000|2024-08-22 19:40:50|5568.42|5567.92|5567.42|5566.92|5568.42|5567.92|5567.42|5566.92|225
1724355660000|2024-08-22 19:41:00|5567.67|5567.17|5568.42|5567.92|5568.92|5568.42|5567.67|5567.17|350
1724355670000|2024-08-22 19:41:10|5568.17|5567.67|5567.42|5566.92|5568.42|5567.92|5567.17|5566.67|275
1724355680000|2024-08-22 19:41:20|5567.92|5567.42|5568.17|5567.67|5568.67|5568.17|5567.79|5567.29|226
1724355690000|2024-08-22 19:41:30|5568.42|5567.92|5568.17|5567.67|5568.67|5568.17|5568.17|5567.67|217
1724355700000|2024-08-22 19:41:40|5567.92|5567.42|5567.92|5567.42|5568.17|5567.67|5567.29|5566.79|302
1724355710000|2024-08-22 19:41:50|5568.17|5567.67|5568.17|5567.67|5568.67|5568.17|5567.92|5567.42|438
1724355720000|2024-08-22 19:42:00|5568.42|5567.92|5568.17|5567.67|5568.42|5567.92|5567.67|5567.17|284
1724355730000|2024-08-22 19:42:10|5568.29|5567.79|5569.92|5569.42|5569.92|5569.42|5568.17|5567.67|567
1724355740000|2024-08-22 19:42:20|5570.17|5569.67|5569.67|5569.17|5570.17|5569.67|5569.17|5568.67|278
1724355750000|2024-08-22 19:42:30|5569.42|5568.92|5568.42|5567.92|5569.42|5568.92|5568.17|5567.67|342
1724355760000|2024-08-22 19:42:40|5568.29|5567.79|5568.67|5568.17|5568.92|5568.42|5568.29|5567.79|192
1724355770000|2024-08-22 19:42:50|5568.79|5568.29|5569.17|5568.67|5569.17|5568.67|5568.42|5567.92|194
1724355780000|2024-08-22 19:43:00|5568.92|5568.42|5569.67|5569.17|5569.92|5569.42|5568.92|5568.42|383
1724355790000|2024-08-22 19:43:10|5569.92|5569.42|5568.67|5568.17|5569.92|5569.42|5568.67|5568.17|246
1724355800000|2024-08-22 19:43:20|5568.42|5567.92|5568.67|5568.17|5568.67|5568.17|5568.17|5567.67|282
1724355810000|2024-08-22 19:43:30|5568.92|5568.42|5569.04|5568.54|5569.67|5569.17|5568.92|5568.42|452
1724355820000|2024-08-22 19:43:40|5568.92|5568.42|5568.67|5568.17|5568.92|5568.42|5568.42|5567.92|228
1724355830000|2024-08-22 19:43:50|5568.54|5568.04|5568.67|5568.17|5568.67|5568.17|5568.17|5567.67|226
1724355840000|2024-08-22 19:44:00|5568.42|5567.92|5568.42|5567.92|5568.67|5568.17|5567.92|5567.42|366
1724355850000|2024-08-22 19:44:10|5568.67|5568.17|5568.67|5568.17|5568.92|5568.42|5568.67|5568.17|330
1724355860000|2024-08-22 19:44:20|5568.54|5568.04|5567.29|5566.79|5568.67|5568.17|5567.29|5566.79|415
1724355870000|2024-08-22 19:44:30|5567.42|5566.92|5567.67|5567.17|5567.79|5567.29|5567.29|5566.79|440
1724355880000|2024-08-22 19:44:40|5567.42|5566.92|5567.29|5566.79|5567.42|5566.92|5567.17|5566.67|167
1724355890000|2024-08-22 19:44:50|5567.42|5566.92|5567.29|5566.79|5567.67|5567.17|5565.67|5565.17|1136
1724355900000|2024-08-22 19:45:00|5567.42|5566.92|5568.92|5568.42|5568.92|5568.42|5567.17|5566.67|632
1724355910000|2024-08-22 19:45:10|5569.17|5568.67|5569.92|5569.42|5569.92|5569.42|5568.92|5568.42|412
1724355920000|2024-08-22 19:45:20|5569.67|5569.17|5568.17|5567.67|5569.67|5569.17|5568.17|5567.67|625
1724355930000|2024-08-22 19:45:30|5568.42|5567.92|5567.92|5567.42|5568.42|5567.92|5567.92|5567.42|222
1724355940000|2024-08-22 19:45:40|5568.17|5567.67|5567.92|5567.42|5568.29|5567.79|5567.92|5567.42|259
1724355950000|2024-08-22 19:45:50|5567.79|5567.29|5567.92|5567.42|5568.42|5567.92|5567.79|5567.29|162
1724355960000|2024-08-22 19:46:00|5568.17|5567.67|5567.17|5566.67|5568.17|5567.67|5567.17|5566.67|350
1724355970000|2024-08-22 19:46:10|5567.42|5566.92|5568.17|5567.67|5568.42|5567.92|5567.29|5566.79|343
1724355980000|2024-08-22 19:46:20|5568.42|5567.92|5569.42|5568.92|5569.42|5568.92|5568.17|5567.67|327
1724355990000|2024-08-22 19:46:30|5569.67|5569.17|5569.67|5569.17|5569.79|5569.29|5568.92|5568.42|454
1724356000000|2024-08-22 19:46:40|5569.54|5569.04|5569.17|5568.67|5569.54|5569.04|5569.17|5568.67|327
1724356010000|2024-08-22 19:46:50|5569.29|5568.79|5569.67|5569.17|5569.79|5569.29|5569.29|5568.79|299
1724356020000|2024-08-22 19:47:00|5569.54|5569.04|5569.42|5568.92|5569.67|5569.17|5569.17|5568.67|409
1724356030000|2024-08-22 19:47:10|5569.17|5568.67|5570.17|5569.67|5570.67|5570.17|5569.17|5568.67|541
1724356040000|2024-08-22 19:47:20|5570.29|5569.79|5569.92|5569.42|5570.42|5569.92|5569.42|5568.92|338
1724356050000|2024-08-22 19:47:30|5569.67|5569.17|5568.92|5568.42|5569.67|5569.17|5568.42|5567.92|477
1724356060000|2024-08-22 19:47:40|5569.17|5568.67|5570.92|5570.42|5571.17|5570.67|5569.17|5568.67|583
1724356070000|2024-08-22 19:47:50|5571.17|5570.67|5569.67|5569.17|5571.17|5570.67|5569.67|5569.17|282
1724356080000|2024-08-22 19:48:00|5569.79|5569.29|5571.17|5570.67|5571.42|5570.92|5569.79|5569.29|533
1724356090000|2024-08-22 19:48:10|5571.42|5570.92|5570.42|5569.92|5571.42|5570.92|5570.42|5569.92|399
1724356100000|2024-08-22 19:48:20|5570.17|5569.67|5569.92|5569.42|5570.17|5569.67|5568.92|5568.42|547
1724356110000|2024-08-22 19:48:30|5570.04|5569.54|5569.42|5568.92|5570.42|5569.92|5569.42|5568.92|434
1724356120000|2024-08-22 19:48:40|5569.67|5569.17|5571.17|5570.67|5571.17|5570.67|5569.42|5568.92|428
1724356130000|2024-08-22 19:48:50|5570.92|5570.42|5571.79|5571.29|5571.92|5571.42|5570.92|5570.42|456
1724356140000|2024-08-22 19:49:00|5571.67|5571.17|5572.67|5572.17|5572.67|5572.17|5571.29|5570.79|483
1724356150000|2024-08-22 19:49:10|5572.92|5572.42|5572.42|5571.92|5572.92|5572.42|5571.92|5571.42|674
1724356160000|2024-08-22 19:49:20|5572.67|5572.17|5574.17|5573.67|5574.17|5573.67|5571.92|5571.42|846
1724356170000|2024-08-22 19:49:30|5574.42|5573.92|5574.17|5573.67|5574.42|5573.92|5573.92|5573.42|590
1724356180000|2024-08-22 19:49:40|5574.29|5573.79|5573.17|5572.67|5575.17|5574.67|5573.17|5572.67|846
1724356190000|2024-08-22 19:49:50|5573.29|5572.79|5573.92|5573.42|5574.42|5573.92|5573.29|5572.79|414
1724356200000|2024-08-22 19:50:00|5573.42|5572.92|5575.17|5574.67|5576.42|5575.92|5573.42|5572.92|3236
1724356210000|2024-08-22 19:50:10|5574.42|5573.92|5571.17|5570.67|5574.42|5573.92|5570.92|5570.42|2180
1724356220000|2024-08-22 19:50:20|5571.42|5570.92|5571.17|5570.67|5571.92|5571.42|5570.67|5570.17|909
1724356230000|2024-08-22 19:50:30|5570.42|5569.92|5569.79|5569.29|5570.92|5570.42|5569.79|5569.29|842
1724356240000|2024-08-22 19:50:40|5569.67|5569.17|5567.92|5567.42|5569.92|5569.42|5567.92|5567.42|1037
1724356250000|2024-08-22 19:50:50|5568.17|5567.67|5569.92|5569.42|5570.17|5569.67|5567.67|5567.17|1084
1724356260000|2024-08-22 19:51:00|5569.79|5569.29|5569.17|5568.67|5570.92|5570.42|5568.92|5568.42|825
1724356270000|2024-08-22 19:51:10|5568.67|5568.17|5568.67|5568.17|5568.67|5568.17|5567.92|5567.42|669
1724356280000|2024-08-22 19:51:20|5568.42|5567.92|5569.17|5568.67|5569.67|5569.17|5567.67|5567.17|440
1724356290000|2024-08-22 19:51:30|5568.92|5568.42|5567.67|5567.17|5568.92|5568.42|5567.17|5566.67|671
1724356300000|2024-08-22 19:51:40|5568.17|5567.67|5567.17|5566.67|5568.17|5567.67|5566.92|5566.42|765
1724356310000|2024-08-22 19:51:50|5567.42|5566.92|5566.79|5566.29|5567.42|5566.92|5565.92|5565.42|1031
1724356320000|2024-08-22 19:52:00|5566.67|5566.17|5567.67|5567.17|5568.17|5567.67|5566.67|5566.17|951
1724356330000|2024-08-22 19:52:10|5567.17|5566.67|5568.92|5568.42|5568.92|5568.42|5567.17|5566.67|873
1724356340000|2024-08-22 19:52:20|5568.42|5567.92|5568.67|5568.17|5569.17|5568.67|5568.42|5567.92|652
1724356350000|2024-08-22 19:52:30|5567.42|5566.92|5567.42|5566.92|5567.67|5567.17|5567.17|5566.67|957
1724356360000|2024-08-22 19:52:40|5567.67|5567.17|5566.67|5566.17|5567.79|5567.29|5566.42|5565.92|580
1724356370000|2024-08-22 19:52:50|5566.79|5566.29|5566.42|5565.92|5566.92|5566.42|5566.42|5565.92|458
1724356380000|2024-08-22 19:53:00|5566.17|5565.67|5565.67|5565.17|5566.67|5566.17|5565.42|5564.92|1073
1724356390000|2024-08-22 19:53:10|5565.29|5564.79|5563.42|5562.92|5565.29|5564.79|5562.67|5562.17|2916
1724356400000|2024-08-22 19:53:20|5563.17|5562.67|5562.92|5562.42|5563.17|5562.67|5562.92|5562.42|1191
1724356410000|2024-08-22 19:53:30|5562.67|5562.17|5563.17|5562.67|5563.92|5563.42|5562.67|5562.17|803
1724356420000|2024-08-22 19:53:40|5563.42|5562.92|5563.42|5562.92|5563.92|5563.42|5562.92|5562.42|713
1724356430000|2024-08-22 19:53:50|5563.67|5563.17|5563.17|5562.67|5563.67|5563.17|5562.67|5562.17|792
1724356440000|2024-08-22 19:54:00|5562.67|5562.17|5562.67|5562.17|5562.92|5562.42|5562.67|5562.17|1194
1724356450000|2024-08-22 19:54:10|5562.92|5562.42|5562.92|5562.42|5562.92|5562.42|5562.67|5562.17|841
1724356460000|2024-08-22 19:54:20|5563.42|5562.92|5563.42|5562.92|5563.42|5562.92|5562.67|5562.17|947
1724356470000|2024-08-22 19:54:30|5563.17|5562.67|5565.42|5564.92|5565.42|5564.92|5563.17|5562.67|943
1724356480000|2024-08-22 19:54:40|5566.29|5565.79|5564.92|5564.42|5566.92|5566.42|5564.92|5564.42|2021
1724356490000|2024-08-22 19:54:50|5565.42|5564.92|5567.17|5566.67|5567.17|5566.67|5565.42|5564.92|1004
1724356500000|2024-08-22 19:55:00|5566.17|5565.67|5566.42|5565.92|5567.67|5567.17|5565.42|5564.92|3732
1724356510000|2024-08-22 19:55:10|5566.67|5566.17|5567.17|5566.67|5567.42|5566.92|5565.67|5565.17|956
1724356520000|2024-08-22 19:55:20|5567.67|5567.17|5566.42|5565.92|5568.17|5567.67|5566.42|5565.92|1118
1724356530000|2024-08-22 19:55:30|5566.67|5566.17|5567.67|5567.17|5568.17|5567.67|5566.42|5565.92|835
1724356540000|2024-08-22 19:55:40|5567.17|5566.67|5565.67|5565.17|5567.17|5566.67|5565.42|5564.92|1098
1724356550000|2024-08-22 19:55:50|5565.92|5565.42|5565.92|5565.42|5566.67|5566.17|5565.92|5565.42|850
1724356560000|2024-08-22 19:56:00|5565.42|5564.92|5564.92|5564.42|5565.92|5565.42|5564.92|5564.42|1041
1724356570000|2024-08-22 19:56:10|5565.04|5564.54|5564.42|5563.92|5565.04|5564.54|5564.42|5563.92|660
1724356580000|2024-08-22 19:56:20|5564.17|5563.67|5564.42|5563.92|5564.42|5563.92|5563.42|5562.92|1177
1724356590000|2024-08-22 19:56:30|5564.29|5563.79|5563.67|5563.17|5564.42|5563.92|5563.42|5562.92|737
1724356600000|2024-08-22 19:56:40|5563.92|5563.42|5563.92|5563.42|5564.42|5563.92|5563.67|5563.17|810
1724356610000|2024-08-22 19:56:50|5564.17|5563.67|5564.42|5563.92|5565.17|5564.67|5564.17|5563.67|1135
1724356620000|2024-08-22 19:57:00|5564.17|5563.67|5565.92|5565.42|5566.67|5566.17|5564.17|5563.67|1513
1724356630000|2024-08-22 19:57:10|5565.67|5565.17|5563.67|5563.17|5565.67|5565.17|5563.67|5563.17|1367
1724356640000|2024-08-22 19:57:20|5563.92|5563.42|5562.67|5562.17|5563.92|5563.42|5561.67|5561.17|3133
1724356650000|2024-08-22 19:57:30|5562.42|5561.92|5562.42|5561.92|5562.67|5562.17|5562.17|5561.67|1262
1724356660000|2024-08-22 19:57:40|5562.17|5561.67|5563.17|5562.67|5563.17|5562.67|5562.17|5561.67|1107
1724356670000|2024-08-22 19:57:50|5562.92|5562.42|5562.92|5562.42|5563.42|5562.92|5562.67|5562.17|758
1724356680000|2024-08-22 19:58:00|5563.17|5562.67|5564.42|5563.92|5564.42|5563.92|5563.17|5562.67|1741
1724356690000|2024-08-22 19:58:10|5563.92|5563.42|5564.42|5563.92|5564.67|5564.17|5563.67|5563.17|1191
1724356700000|2024-08-22 19:58:20|5564.17|5563.67|5564.42|5563.92|5565.67|5565.17|5564.04|5563.54|1693
1724356710000|2024-08-22 19:58:30|5564.17|5563.67|5563.67|5563.17|5564.17|5563.67|5563.67|5563.17|1122
1724356720000|2024-08-22 19:58:40|5563.92|5563.42|5563.67|5563.17|5563.92|5563.42|5563.67|5563.17|1201
1724356730000|2024-08-22 19:58:50|5563.92|5563.42|5564.17|5563.67|5564.17|5563.67|5563.67|5563.17|1148
1724356740000|2024-08-22 19:59:00|5563.92|5563.42|5565.42|5564.92|5565.79|5565.29|5563.92|5563.42|3443
1724356750000|2024-08-22 19:59:10|5565.67|5565.17|5565.42|5564.92|5566.17|5565.67|5565.29|5564.79|2328
1724356760000|2024-08-22 19:59:20|5565.67|5565.17|5565.42|5564.92|5565.92|5565.42|5565.17|5564.67|2529
1724356770000|2024-08-22 19:59:30|5565.92|5565.42|5567.42|5566.92|5567.42|5566.92|5565.92|5565.42|3423
1724356780000|2024-08-22 19:59:40|5567.79|5567.29|5572.92|5572.42|5573.17|5572.67|5567.79|5567.29|10166
1724356790000|2024-08-22 19:59:50|5572.67|5572.17|5574.42|5573.92|5575.67|5575.17|5572.42|5571.92|36194
1724356800000|2024-08-22 20:00:00|5574.34|5573.84|5573.94|5573.24|5575.69|5574.99|5573.44|5572.74|12942
1724356810000|2024-08-22 20:00:10|5574.44|5573.74|5573.94|5573.24|5575.19|5574.49|5573.44|5572.74|3632
1724356820000|2024-08-22 20:00:20|5574.44|5573.74|5573.94|5573.24|5574.44|5573.74|5573.69|5572.99|1851
1724356830000|2024-08-22 20:00:30|5573.69|5572.99|5569.19|5568.49|5573.94|5573.24|5569.19|5568.49|5126
1724356840000|2024-08-22 20:00:40|5569.69|5568.99|5572.69|5571.99|5572.94|5572.24|5569.69|5568.99|2354
1724356850000|2024-08-22 20:00:50|5572.94|5572.24|5573.44|5572.74|5573.94|5573.24|5572.81|5572.11|1563
1724356860000|2024-08-22 20:01:00|5573.69|5572.99|5573.44|5572.74|5573.69|5572.99|5572.94|5572.24|878
1724356870000|2024-08-22 20:01:10|5573.19|5572.49|5572.44|5571.74|5573.44|5572.74|5572.44|5571.74|759
1724356880000|2024-08-22 20:01:20|5573.19|5572.49|5573.19|5572.49|5573.19|5572.49|5572.69|5571.99|868
1724356890000|2024-08-22 20:01:30|5573.44|5572.74|5573.44|5572.74|5573.69|5572.99|5572.94|5572.24|684
1724356900000|2024-08-22 20:01:40|5573.69|5572.99|5573.69|5572.99|5573.81|5573.11|5573.44|5572.74|516
1724356910000|2024-08-22 20:01:50|5573.44|5572.74|5571.94|5571.24|5573.44|5572.74|5571.94|5571.24|713
1724356920000|2024-08-22 20:02:00|5572.06|5571.36|5572.44|5571.74|5572.69|5571.99|5572.06|5571.36|756
1724356930000|2024-08-22 20:02:10|5572.69|5571.99|5573.44|5572.74|5573.44|5572.74|5572.69|5571.99|558
1724356940000|2024-08-22 20:02:20|5573.56|5572.86|5573.69|5572.99|5573.69|5572.99|5573.19|5572.49|517
1724356950000|2024-08-22 20:02:30|5573.56|5572.86|5573.69|5572.99|5573.69|5572.99|5573.44|5572.74|178
1724356960000|2024-08-22 20:02:40|5573.81|5573.11|5573.94|5573.24|5573.94|5573.24|5573.69|5572.99|271
1724356970000|2024-08-22 20:02:50|5573.69|5572.99|5574.19|5573.49|5574.19|5573.49|5573.69|5572.99|374
1724356980000|2024-08-22 20:03:00|5574.44|5573.74|5574.69|5573.99|5575.19|5574.49|5574.19|5573.49|586
1724356990000|2024-08-22 20:03:10|5574.56|5573.86|5574.19|5573.49|5574.69|5573.99|5573.94|5573.24|341
1724357000000|2024-08-22 20:03:20|5573.94|5573.24|5573.94|5573.24|5574.19|5573.49|5573.69|5572.99|267
1724357010000|2024-08-22 20:03:30|5574.06|5573.36|5573.56|5572.86|5574.19|5573.49|5573.56|5572.86|461
1724357020000|2024-08-22 20:03:40|5573.69|5572.99|5573.69|5572.99|5573.94|5573.24|5573.69|5572.99|167
1724357030000|2024-08-22 20:03:50|5573.94|5573.24|5574.94|5574.24|5574.94|5574.24|5573.69|5572.99|602
1724357040000|2024-08-22 20:04:00|5574.81|5574.11|5574.94|5574.24|5575.19|5574.49|5574.69|5573.99|377
1724357050000|2024-08-22 20:04:10|5574.69|5573.99|5575.44|5574.74|5575.44|5574.74|5574.69|5573.99|284
1724357060000|2024-08-22 20:04:20|5575.19|5574.49|5575.44|5574.74|5575.44|5574.74|5575.19|5574.49|168
1724357070000|2024-08-22 20:04:30|5575.69|5574.99|5575.69|5574.99|5575.69|5574.99|5575.44|5574.74|256
1724357080000|2024-08-22 20:04:40|5575.94|5575.24|5576.19|5575.49|5576.19|5575.49|5575.94|5575.24|422
1724357090000|2024-08-22 20:04:50|5576.31|5575.61|5576.44|5575.74|5576.69|5575.99|5575.94|5575.24|515
1724357100000|2024-08-22 20:05:00|5576.19|5575.49|5576.44|5575.74|5576.69|5575.99|5575.69|5574.99|625
1724357110000|2024-08-22 20:05:10|5576.19|5575.49|5575.19|5574.49|5576.44|5575.74|5575.19|5574.49|546
1724357120000|2024-08-22 20:05:20|5574.94|5574.24|5575.44|5574.74|5575.44|5574.74|5574.94|5574.24|137
1724357130000|2024-08-22 20:05:30|5575.19|5574.49|5575.19|5574.49|5575.44|5574.74|5574.94|5574.24|307
1724357140000|2024-08-22 20:05:40|5574.94|5574.24|5574.69|5573.99|5575.19|5574.49|5574.44|5573.74|356
1724357150000|2024-08-22 20:05:50|5574.56|5573.86|5574.94|5574.24|5574.94|5574.24|5574.44|5573.74|180
1724357160000|2024-08-22 20:06:00|5574.81|5574.11|5574.69|5573.99|5575.06|5574.36|5574.69|5573.99|265
1724357170000|2024-08-22 20:06:10|5574.56|5573.86|5574.44|5573.74|5574.69|5573.99|5574.44|5573.74|206
1724357180000|2024-08-22 20:06:20|5574.56|5573.86|5574.44|5573.74|5574.69|5573.99|5574.19|5573.49|392
1724357190000|2024-08-22 20:06:30|5574.19|5573.49|5573.69|5572.99|5574.19|5573.49|5573.69|5572.99|351
1724357200000|2024-08-22 20:06:40|5573.94|5573.24|5574.19|5573.49|5574.44|5573.74|5573.94|5573.24|231
1724357210000|2024-08-22 20:06:50|5574.31|5573.61|5574.69|5573.99|5574.69|5573.99|5574.31|5573.61|159
1724357220000|2024-08-22 20:07:00|5574.56|5573.86|5574.94|5574.24|5574.94|5574.24|5574.44|5573.74|550
1724357230000|2024-08-22 20:07:10|5574.81|5574.11|5575.19|5574.49|5575.19|5574.49|5574.69|5573.99|225
1724357240000|2024-08-22 20:07:20|5575.31|5574.61|5575.44|5574.74|5575.44|5574.74|5575.19|5574.49|79
1724357250000|2024-08-22 20:07:30|5575.69|5574.99|5575.44|5574.74|5575.69|5574.99|5575.44|5574.74|261
1724357260000|2024-08-22 20:07:40|5575.56|5574.86|5575.69|5574.99|5575.69|5574.99|5575.44|5574.74|146
1724357270000|2024-08-22 20:07:50|5575.94|5575.24|5576.19|5575.49|5576.19|5575.49|5575.94|5575.24|135
1724357280000|2024-08-22 20:08:00|5576.44|5575.74|5575.94|5575.24|5576.44|5575.74|5575.81|5575.11|125
1724357290000|2024-08-22 20:08:10|5575.81|5575.11|5575.94|5575.24|5575.94|5575.24|5575.81|5575.11|34
1724357300000|2024-08-22 20:08:20|||||||||72
1724357310000|2024-08-22 20:08:30|5575.81|5575.11|5576.44|5575.74|5576.44|5575.74|5575.69|5574.99|210
1724357320000|2024-08-22 20:08:40|5576.19|5575.49|5576.69|5575.99|5576.69|5575.99|5576.19|5575.49|199
1724357330000|2024-08-22 20:08:50|5576.44|5575.74|5576.44|5575.74|5576.69|5575.99|5576.44|5575.74|263
1724357340000|2024-08-22 20:09:00|5576.56|5575.86|5576.44|5575.74|5576.56|5575.86|5576.44|5575.74|61
1724357350000|2024-08-22 20:09:10|5576.19|5575.49|5576.44|5575.74|5576.44|5575.74|5576.19|5575.49|100
1724357360000|2024-08-22 20:09:20|||||||||40
1724357370000|2024-08-22 20:09:30|5576.69|5575.99|5576.69|5575.99|5576.69|5575.99|5576.19|5575.49|288
1724357380000|2024-08-22 20:09:40|||||||||24
1724357390000|2024-08-22 20:09:50|5576.94|5576.24|5576.94|5576.24|5576.94|5576.24|5576.94|5576.24|267
1724357400000|2024-08-22 20:10:00|5576.69|5575.99|5577.19|5576.49|5577.19|5576.49|5576.69|5575.99|336
1724357410000|2024-08-22 20:10:10|5577.06|5576.36|5576.94|5576.24|5577.19|5576.49|5576.94|5576.24|178
1724357420000|2024-08-22 20:10:20|5576.69|5575.99|5576.69|5575.99|5576.69|5575.99|5576.69|5575.99|221
1724357430000|2024-08-22 20:10:30|5576.94|5576.24|5576.69|5575.99|5576.94|5576.24|5576.69|5575.99|202
1724357440000|2024-08-22 20:10:40|5576.94|5576.24|5576.69|5575.99|5576.94|5576.24|5576.69|5575.99|103
1724357450000|2024-08-22 20:10:50|5576.44|5575.74|5576.44|5575.74|5576.56|5575.86|5576.44|5575.74|116
1724357460000|2024-08-22 20:11:00|||||||||104
1724357470000|2024-08-22 20:11:10|||||||||12
1724357480000|2024-08-22 20:11:20|5576.19|5575.49|5576.44|5575.74|5576.44|5575.74|5575.94|5575.24|159
1724357490000|2024-08-22 20:11:30|5576.31|5575.61|5576.44|5575.74|5576.44|5575.74|5576.31|5575.61|83
1724357500000|2024-08-22 20:11:40|5576.56|5575.86|5576.69|5575.99|5576.94|5576.24|5576.56|5575.86|70
1724357510000|2024-08-22 20:11:50|5576.94|5576.24|5576.94|5576.24|5576.94|5576.24|5576.94|5576.24|53
1724357520000|2024-08-22 20:12:00|5576.81|5576.11|5576.69|5575.99|5576.94|5576.24|5576.69|5575.99|83
1724357530000|2024-08-22 20:12:10|||||||||9
1724357540000|2024-08-22 20:12:20|5576.81|5576.11|5576.69|5575.99|5576.81|5576.11|5576.69|5575.99|110
1724357550000|2024-08-22 20:12:30|5576.81|5576.11|5576.94|5576.24|5576.94|5576.24|5576.81|5576.11|44
1724357560000|2024-08-22 20:12:40|5577.06|5576.36|5577.19|5576.49|5577.19|5576.49|5577.06|5576.36|387
1724357570000|2024-08-22 20:12:50|5577.06|5576.36|5576.94|5576.24|5577.06|5576.36|5576.81|5576.11|179
1724357580000|2024-08-22 20:13:00|5576.81|5576.11|5577.19|5576.49|5577.44|5576.74|5576.81|5576.11|482
1724357590000|2024-08-22 20:13:10|5577.31|5576.61|5577.69|5576.99|5577.69|5576.99|5577.19|5576.49|162
1724357600000|2024-08-22 20:13:20|5577.81|5577.11|5577.94|5577.24|5577.94|5577.24|5577.81|5577.11|93
1724357610000|2024-08-22 20:13:30|5577.81|5577.11|5577.69|5576.99|5577.94|5577.24|5577.44|5576.74|179
1724357620000|2024-08-22 20:13:40|||||||||59
1724357630000|2024-08-22 20:13:50|5577.94|5577.24|5577.69|5576.99|5577.94|5577.24|5577.69|5576.99|166
1724357640000|2024-08-22 20:14:00|5577.81|5577.11|5577.94|5577.24|5577.94|5577.24|5577.69|5576.99|120
1724357650000|2024-08-22 20:14:10|||||||||50
1724357660000|2024-08-22 20:14:20|5577.44|5576.74|5575.94|5575.24|5577.44|5576.74|5575.94|5575.24|553
1724357670000|2024-08-22 20:14:30|5576.19|5575.49|5576.19|5575.49|5576.19|5575.49|5576.19|5575.49|384
1724357680000|2024-08-22 20:14:40|5576.06|5575.36|5576.44|5575.74|5576.44|5575.74|5576.06|5575.36|248
1724357690000|2024-08-22 20:14:50|5576.69|5575.99|5576.69|5575.99|5576.69|5575.99|5576.44|5575.74|259
1724357700000|2024-08-22 20:15:00|5576.94|5576.24|5576.94|5576.24|5577.19|5576.49|5576.44|5575.74|467
1724357710000|2024-08-22 20:15:10|5576.69|5575.99|5576.19|5575.49|5576.69|5575.99|5576.19|5575.49|136
1724357720000|2024-08-22 20:15:20|5576.31|5575.61|5576.19|5575.49|5576.44|5575.74|5576.19|5575.49|72
1724357730000|2024-08-22 20:15:30|5576.44|5575.74|5576.19|5575.49|5576.44|5575.74|5576.19|5575.49|50
1724357740000|2024-08-22 20:15:40|5576.06|5575.36|5576.19|5575.49|5576.19|5575.49|5576.06|5575.36|65
1724357750000|2024-08-22 20:15:50|5576.31|5575.61|5576.19|5575.49|5576.31|5575.61|5576.19|5575.49|119
1724357760000|2024-08-22 20:16:00|5576.31|5575.61|5576.56|5575.86|5576.56|5575.86|5576.19|5575.49|253
1724357770000|2024-08-22 20:16:10|5576.69|5575.99|5577.19|5576.49|5577.19|5576.49|5576.69|5575.99|106
1724357780000|2024-08-22 20:16:20|5577.44|5576.74|5577.44|5576.74|5577.56|5576.86|5577.44|5576.74|118
1724357790000|2024-08-22 20:16:30|5577.19|5576.49|5577.69|5576.99|5577.81|5577.11|5577.19|5576.49|373
1724357800000|2024-08-22 20:16:40|5577.81|5577.11|5577.94|5577.24|5577.94|5577.24|5577.81|5577.11|72
1724357810000|2024-08-22 20:16:50|5577.69|5576.99|5577.94|5577.24|5577.94|5577.24|5577.69|5576.99|51
1724357820000|2024-08-22 20:17:00|5577.69|5576.99|5577.69|5576.99|5577.69|5576.99|5577.44|5576.74|292
1724357830000|2024-08-22 20:17:10|5577.56|5576.86|5577.69|5576.99|5577.69|5576.99|5577.56|5576.86|110
1724357840000|2024-08-22 20:17:20|5577.56|5576.86|5577.44|5576.74|5577.56|5576.86|5577.44|5576.74|84
1724357850000|2024-08-22 20:17:30|||||||||15
1724357860000|2024-08-22 20:17:40|5577.31|5576.61|5577.19|5576.49|5577.31|5576.61|5577.19|5576.49|23
1724357870000|2024-08-22 20:17:50|5577.44|5576.74|5577.44|5576.74|5577.44|5576.74|5577.44|5576.74|42
1724357880000|2024-08-22 20:18:00|5577.56|5576.86|5577.69|5576.99|5577.81|5577.11|5577.56|5576.86|59
1724357890000|2024-08-22 20:18:10|||||||||12
1724357900000|2024-08-22 20:18:20|5577.94|5577.24|5577.94|5577.24|5577.94|5577.24|5577.69|5576.99|120
1724357910000|2024-08-22 20:18:30|5578.19|5577.49|5577.94|5577.24|5578.19|5577.49|5577.94|5577.24|196
1724357920000|2024-08-22 20:18:40|||||||||8
1724357930000|2024-08-22 20:18:50|5578.06|5577.36|5577.69|5576.99|5578.06|5577.36|5577.69|5576.99|120
1724357940000|2024-08-22 20:19:00|5577.56|5576.86|5577.94|5577.24|5578.19|5577.49|5577.56|5576.86|297
1724357950000|2024-08-22 20:19:10|5577.81|5577.11|5577.19|5576.49|5577.81|5577.11|5577.19|5576.49|91
1724357960000|2024-08-22 20:19:20|5577.06|5576.36|5576.94|5576.24|5577.06|5576.36|5576.94|5576.24|29
1724357970000|2024-08-22 20:19:30|||||||||78
1724357980000|2024-08-22 20:19:40|||||||||6
1724357990000|2024-08-22 20:19:50|5577.19|5576.49|5577.19|5576.49|5577.19|5576.49|5576.94|5576.24|151
1724358000000|2024-08-22 20:20:00|||||||||10
1724358010000|2024-08-22 20:20:10|||||||||6
1724358020000|2024-08-22 20:20:20|5576.94|5576.24|5577.19|5576.49|5577.19|5576.49|5576.94|5576.24|23
1724358030000|2024-08-22 20:20:30|||||||||26
1724358040000|2024-08-22 20:20:40|5577.31|5576.61|5577.19|5576.49|5577.44|5576.74|5577.19|5576.49|37
1724358050000|2024-08-22 20:20:50|5576.94|5576.24|5576.94|5576.24|5576.94|5576.24|5576.94|5576.24|107
1724358060000|2024-08-22 20:21:00|5577.06|5576.36|5576.69|5575.99|5577.06|5576.36|5576.69|5575.99|113
1724358070000|2024-08-22 20:21:10|5576.56|5575.86|5576.94|5576.24|5576.94|5576.24|5576.56|5575.86|67
1724358080000|2024-08-22 20:21:20|||||||||1
1724358090000|2024-08-22 20:21:30|||||||||2
1724358100000|2024-08-22 20:21:40|5576.81|5576.11|5576.94|5576.24|5576.94|5576.24|5576.81|5576.11|56
1724358110000|2024-08-22 20:21:50|5576.81|5576.11|5576.94|5576.24|5576.94|5576.24|5576.69|5575.99|48
1724358120000|2024-08-22 20:22:00|5577.19|5576.49|5576.94|5576.24|5577.19|5576.49|5576.94|5576.24|50
1724358130000|2024-08-22 20:22:10|5577.19|5576.49|5577.19|5576.49|5577.19|5576.49|5577.19|5576.49|12
1724358140000|2024-08-22 20:22:20|||||||||3
1724358150000|2024-08-22 20:22:30|||||||||9
1724358160000|2024-08-22 20:22:40|||||||||13
1724358180000|2024-08-22 20:23:00|5577.44|5576.74|5577.44|5576.74|5577.44|5576.74|5577.44|5576.74|98
1724358190000|2024-08-22 20:23:10|5577.31|5576.61|5577.19|5576.49|5577.31|5576.61|5577.19|5576.49|37
1724358200000|2024-08-22 20:23:20|5577.31|5576.61|5577.19|5576.49|5577.44|5576.74|5577.19|5576.49|30
1724358210000|2024-08-22 20:23:30|5577.44|5576.74|5577.44|5576.74|5577.44|5576.74|5577.44|5576.74|15
1724358220000|2024-08-22 20:23:40|5577.19|5576.49|5577.44|5576.74|5577.44|5576.74|5577.19|5576.49|43
1724358230000|2024-08-22 20:23:50|5577.31|5576.61|5577.44|5576.74|5577.44|5576.74|5577.19|5576.49|34
1724358240000|2024-08-22 20:24:00|5577.31|5576.61|5577.44|5576.74|5577.44|5576.74|5577.31|5576.61|19
1724358250000|2024-08-22 20:24:10|5577.69|5576.99|5577.69|5576.99|5577.69|5576.99|5577.44|5576.74|89
1724358260000|2024-08-22 20:24:20|||||||||10
1724358270000|2024-08-22 20:24:30|5577.81|5577.11|5578.19|5577.49|5578.19|5577.49|5577.81|5577.11|110
1724358280000|2024-08-22 20:24:40|5578.06|5577.36|5577.69|5576.99|5578.06|5577.36|5577.69|5576.99|208
1724358290000|2024-08-22 20:24:50|||||||||15
1724358300000|2024-08-22 20:25:00|5577.81|5577.11|5577.81|5577.11|5577.94|5577.24|5577.81|5577.11|39
1724358310000|2024-08-22 20:25:10|5577.94|5577.24|5577.94|5577.24|5577.94|5577.24|5577.94|5577.24|0
1724358320000|2024-08-22 20:25:20|5578.06|5577.36|5578.19|5577.49|5578.19|5577.49|5578.06|5577.36|22
1724358330000|2024-08-22 20:25:30|5578.31|5577.61|5578.44|5577.74|5578.44|5577.74|5578.31|5577.61|13
1724358340000|2024-08-22 20:25:40|5578.19|5577.49|5578.19|5577.49|5578.19|5577.49|5578.19|5577.49|43
1724358350000|2024-08-22 20:25:50|5578.06|5577.36|5578.19|5577.49|5578.19|5577.49|5577.94|5577.24|37
1724358360000|2024-08-22 20:26:00|5578.06|5577.36|5577.94|5577.24|5578.19|5577.49|5577.94|5577.24|37
1724358370000|2024-08-22 20:26:10|5577.81|5577.11|5577.94|5577.24|5577.94|5577.24|5577.81|5577.11|44
1724358380000|2024-08-22 20:26:20|5578.06|5577.36|5577.94|5577.24|5578.19|5577.49|5577.94|5577.24|29
1724358390000|2024-08-22 20:26:30|||||||||17
1724358400000|2024-08-22 20:26:40|5577.69|5576.99|5577.69|5576.99|5577.69|5576.99|5577.69|5576.99|15
1724358410000|2024-08-22 20:26:50|||||||||2
1724358430000|2024-08-22 20:27:10|||||||||36
1724358440000|2024-08-22 20:27:20|5577.56|5576.86|5577.44|5576.74|5577.94|5577.24|5577.44|5576.74|108
1724358450000|2024-08-22 20:27:30|||||||||19
1724358460000|2024-08-22 20:27:40|5577.56|5576.86|5577.69|5576.99|5577.94|5577.24|5577.56|5576.86|45
1724358470000|2024-08-22 20:27:50|5577.94|5577.24|5577.69|5576.99|5577.94|5577.24|5577.69|5576.99|20
1724358480000|2024-08-22 20:28:00|5577.81|5577.11|5577.94|5577.24|5577.94|5577.24|5577.81|5577.11|26
1724358490000|2024-08-22 20:28:10|||||||||2
1724358500000|2024-08-22 20:28:20|5577.81|5577.11|5577.81|5577.11|5577.81|5577.11|5577.81|5577.11|11
1724358510000|2024-08-22 20:28:30|5577.94|5577.24|5577.69|5576.99|5577.94|5577.24|5577.69|5576.99|30
1724358520000|2024-08-22 20:28:40|5577.56|5576.86|5577.69|5576.99|5577.69|5576.99|5577.56|5576.86|11
1724358530000|2024-08-22 20:28:50|5577.81|5577.11|5577.94|5577.24|5577.94|5577.24|5577.81|5577.11|16
1724358540000|2024-08-22 20:29:00|5577.69|5576.99|5577.69|5576.99|5577.94|5577.24|5577.69|5576.99|40
1724358550000|2024-08-22 20:29:10|||||||||7
1724358560000|2024-08-22 20:29:20|||||||||14
1724358570000|2024-08-22 20:29:30|5577.56|5576.86|5577.31|5576.61|5577.56|5576.86|5577.19|5576.49|55
1724358580000|2024-08-22 20:29:40|5577.19|5576.49|5576.94|5576.24|5577.19|5576.49|5576.94|5576.24|33
1724358590000|2024-08-22 20:29:50|5577.06|5576.36|5576.94|5576.24|5577.06|5576.36|5576.94|5576.24|26
1724358600000|2024-08-22 20:30:00|5577.19|5576.49|5577.56|5576.86|5577.56|5576.86|5577.19|5576.49|38
1724358610000|2024-08-22 20:30:10|5577.44|5576.74|5577.69|5576.99|5577.69|5576.99|5577.44|5576.74|14
1724358620000|2024-08-22 20:30:20|5577.81|5577.11|5577.94|5577.24|5577.94|5577.24|5577.81|5577.11|8
1724358630000|2024-08-22 20:30:30|5577.81|5577.11|5577.69|5576.99|5577.94|5577.24|5577.69|5576.99|78
1724358640000|2024-08-22 20:30:40|||||||||36
1724358650000|2024-08-22 20:30:50|||||||||4
1724358660000|2024-08-22 20:31:00|5577.81|5577.11|5577.69|5576.99|5577.81|5577.11|5577.69|5576.99|24
1724358670000|2024-08-22 20:31:10|5577.44|5576.74|5577.44|5576.74|5577.44|5576.74|5577.44|5576.74|13
1724358680000|2024-08-22 20:31:20|5577.31|5576.61|5577.44|5576.74|5577.44|5576.74|5577.19|5576.49|21
1724358690000|2024-08-22 20:31:30|5577.69|5576.99|5577.69|5576.99|5577.69|5576.99|5577.56|5576.86|12
1724358700000|2024-08-22 20:31:40|5577.81|5577.11|5577.69|5576.99|5577.81|5577.11|5577.69|5576.99|27
1724358710000|2024-08-22 20:31:50|5577.81|5577.11|5577.69|5576.99|5577.94|5577.24|5577.69|5576.99|15
1724358720000|2024-08-22 20:32:00|5577.94|5577.24|5577.94|5577.24|5577.94|5577.24|5577.69|5576.99|30
1724358750000|2024-08-22 20:32:30|5578.19|5577.49|5578.19|5577.49|5578.19|5577.49|5578.19|5577.49|91
1724358760000|2024-08-22 20:32:40|5577.94|5577.24|5577.94|5577.24|5577.94|5577.24|5577.69|5576.99|24
1724358770000|2024-08-22 20:32:50|||||||||3
1724358780000|2024-08-22 20:33:00|5578.19|5577.49|5578.19|5577.49|5578.19|5577.49|5577.94|5577.24|17
1724358790000|2024-08-22 20:33:10|5578.06|5577.36|5578.19|5577.49|5578.19|5577.49|5578.06|5577.36|31
1724358800000|2024-08-22 20:33:20|5578.06|5577.36|5578.19|5577.49|5578.19|5577.49|5578.06|5577.36|9
1724358810000|2024-08-22 20:33:30|5578.44|5577.74|5578.44|5577.74|5578.44|5577.74|5578.44|5577.74|101
1724358820000|2024-08-22 20:33:40|5578.19|5577.49|5578.69|5577.99|5578.69|5577.99|5578.19|5577.49|38
1724358830000|2024-08-22 20:33:50|5578.81|5578.11|5579.19|5578.49|5579.19|5578.49|5578.81|5578.11|99
1724358840000|2024-08-22 20:34:00|5579.44|5578.74|5579.44|5578.74|5579.44|5578.74|5579.44|5578.74|70
1724358850000|2024-08-22 20:34:10|5579.31|5578.61|5579.44|5578.74|5579.44|5578.74|5579.31|5578.61|24
1724358860000|2024-08-22 20:34:20|5579.19|5578.49|5579.19|5578.49|5579.19|5578.49|5579.19|5578.49|11
1724358870000|2024-08-22 20:34:30|||||||||3
1724358880000|2024-08-22 20:34:40|||||||||1
1724358900000|2024-08-22 20:35:00|5579.31|5578.61|5579.44|5578.74|5579.44|5578.74|5579.31|5578.61|17
1724358910000|2024-08-22 20:35:10|5579.56|5578.86|5579.19|5578.49|5579.69|5578.99|5579.19|5578.49|52
1724358920000|2024-08-22 20:35:20|5579.31|5578.61|5579.44|5578.74|5579.69|5578.99|5579.19|5578.49|93
1724358930000|2024-08-22 20:35:30|5579.56|5578.86|5579.44|5578.74|5579.69|5578.99|5579.44|5578.74|62
1724358940000|2024-08-22 20:35:40|5579.31|5578.61|5579.44|5578.74|5579.44|5578.74|5579.31|5578.61|11
1724358950000|2024-08-22 20:35:50|5579.31|5578.61|5579.19|5578.49|5579.44|5578.74|5579.19|5578.49|31
1724358960000|2024-08-22 20:36:00|5579.06|5578.36|5578.94|5578.24|5579.06|5578.36|5578.94|5578.24|11
1724358970000|2024-08-22 20:36:10|5578.69|5577.99|5578.44|5577.74|5578.69|5577.99|5578.44|5577.74|41
1724358980000|2024-08-22 20:36:20|5578.31|5577.61|5578.44|5577.74|5578.44|5577.74|5578.31|5577.61|26
1724358990000|2024-08-22 20:36:30|5578.69|5577.99|5578.69|5577.99|5578.69|5577.99|5578.69|5577.99|15
1724359000000|2024-08-22 20:36:40|5578.94|5578.24|5578.94|5578.24|5578.94|5578.24|5578.81|5578.11|10
1724359030000|2024-08-22 20:37:10|||||||||2
1724359040000|2024-08-22 20:37:20|5578.69|5577.99|5578.69|5577.99|5578.81|5578.11|5578.69|5577.99|21
1724359050000|2024-08-22 20:37:30|||||||||3
1724359060000|2024-08-22 20:37:40|||||||||2
1724359070000|2024-08-22 20:37:50|5578.44|5577.74|5578.44|5577.74|5578.44|5577.74|5578.44|5577.74|30
1724359080000|2024-08-22 20:38:00|5578.69|5577.99|5578.44|5577.74|5578.69|5577.99|5578.44|5577.74|30
1724359090000|2024-08-22 20:38:10|5578.69|5577.99|5578.69|5577.99|5578.69|5577.99|5578.69|5577.99|38
1724359110000|2024-08-22 20:38:30|5578.56|5577.86|5578.19|5577.49|5578.56|5577.86|5578.19|5577.49|67
1724359120000|2024-08-22 20:38:40|5578.44|5577.74|5578.44|5577.74|5578.44|5577.74|5578.19|5577.49|34
1724359130000|2024-08-22 20:38:50|5578.19|5577.49|5578.19|5577.49|5578.19|5577.49|5577.94|5577.24|81
1724359140000|2024-08-22 20:39:00|||||||||2
1724359150000|2024-08-22 20:39:10|5578.44|5577.74|5578.44|5577.74|5578.44|5577.74|5578.44|5577.74|13
1724359170000|2024-08-22 20:39:30|5578.19|5577.49|5578.19|5577.49|5578.19|5577.49|5578.19|5577.49|19
1724359180000|2024-08-22 20:39:40|||||||||1
1724359190000|2024-08-22 20:39:50|5578.06|5577.36|5577.69|5576.99|5578.19|5577.49|5577.69|5576.99|44
1724359200000|2024-08-22 20:40:00|5577.81|5577.11|5577.44|5576.74|5577.81|5577.11|5577.44|5576.74|28
1724359210000|2024-08-22 20:40:10|5577.69|5576.99|5577.44|5576.74|5577.69|5576.99|5577.44|5576.74|50
1724359220000|2024-08-22 20:40:20|5577.19|5576.49|5577.19|5576.49|5577.19|5576.49|5577.19|5576.49|57
1724359230000|2024-08-22 20:40:30|||||||||14
1724359240000|2024-08-22 20:40:40|||||||||4
1724359250000|2024-08-22 20:40:50|5577.31|5576.61|5577.44|5576.74|5577.56|5576.86|5577.19|5576.49|85
1724359260000|2024-08-22 20:41:00|||||||||4
1724359270000|2024-08-22 20:41:10|5577.56|5576.86|5577.44|5576.74|5577.69|5576.99|5577.44|5576.74|31
1724359280000|2024-08-22 20:41:20|5577.31|5576.61|5576.94|5576.24|5577.31|5576.61|5576.94|5576.24|26
1724359290000|2024-08-22 20:41:30|5576.69|5575.99|5576.69|5575.99|5576.69|5575.99|5576.69|5575.99|37
1724359300000|2024-08-22 20:41:40|5576.56|5575.86|5576.44|5575.74|5576.56|5575.86|5576.44|5575.74|20
1724359310000|2024-08-22 20:41:50|5576.69|5575.99|5576.69|5575.99|5576.69|5575.99|5576.69|5575.99|32
1724359320000|2024-08-22 20:42:00|5576.81|5576.11|5576.94|5576.24|5576.94|5576.24|5576.69|5575.99|37
1724359330000|2024-08-22 20:42:10|5576.81|5576.11|5576.44|5575.74|5576.81|5576.11|5576.44|5575.74|83
1724359340000|2024-08-22 20:42:20|5576.56|5575.86|5576.94|5576.24|5577.19|5576.49|5576.56|5575.86|43
1724359350000|2024-08-22 20:42:30|5577.19|5576.49|5577.19|5576.49|5577.19|5576.49|5577.19|5576.49|22
1724359360000|2024-08-22 20:42:40|5576.94|5576.24|5576.94|5576.24|5576.94|5576.24|5576.94|5576.24|29
1724359370000|2024-08-22 20:42:50|5577.19|5576.49|5577.44|5576.74|5577.44|5576.74|5577.19|5576.49|39
1724359380000|2024-08-22 20:43:00|5577.31|5576.61|5577.44|5576.74|5577.44|5576.74|5577.19|5576.49|52
1724359390000|2024-08-22 20:43:10|5577.31|5576.61|5577.44|5576.74|5577.44|5576.74|5577.19|5576.49|9
1724359400000|2024-08-22 20:43:20|5577.31|5576.61|5577.19|5576.49|5577.31|5576.61|5577.19|5576.49|13
1724359410000|2024-08-22 20:43:30|5577.31|5576.61|5577.19|5576.49|5577.31|5576.61|5577.19|5576.49|44
1724359420000|2024-08-22 20:43:40|5577.31|5576.61|5577.44|5576.74|5577.44|5576.74|5577.31|5576.61|3
1724359430000|2024-08-22 20:43:50|5577.56|5576.86|5577.56|5576.86|5577.56|5576.86|5577.56|5576.86|2
1724359440000|2024-08-22 20:44:00|5577.69|5576.99|5577.44|5576.74|5577.69|5576.99|5577.44|5576.74|12
1724359450000|2024-08-22 20:44:10|5577.69|5576.99|5577.69|5576.99|5577.69|5576.99|5577.69|5576.99|13
1724359460000|2024-08-22 20:44:20|||||||||1
1724359470000|2024-08-22 20:44:30|5577.56|5576.86|5578.19|5577.49|5578.19|5577.49|5577.56|5576.86|28
1724359480000|2024-08-22 20:44:40|5578.44|5577.74|5578.44|5577.74|5578.44|5577.74|5578.19|5577.49|41
1724359490000|2024-08-22 20:44:50|5578.31|5577.61|5578.44|5577.74|5578.44|5577.74|5578.31|5577.61|26
1724359500000|2024-08-22 20:45:00|5578.56|5577.86|5578.94|5578.24|5579.06|5578.36|5578.44|5577.74|46
1724359510000|2024-08-22 20:45:10|5579.06|5578.36|5579.19|5578.49|5579.19|5578.49|5578.94|5578.24|17
1724359520000|2024-08-22 20:45:20|5579.31|5578.61|5579.19|5578.49|5579.31|5578.61|5578.94|5578.24|131
1724359530000|2024-08-22 20:45:30|5579.06|5578.36|5579.19|5578.49|5579.19|5578.49|5578.94|5578.24|22
1724359540000|2024-08-22 20:45:40|5579.06|5578.36|5578.94|5578.24|5579.06|5578.36|5578.94|5578.24|27
1724359550000|2024-08-22 20:45:50|5579.19|5578.49|5579.06|5578.36|5579.19|5578.49|5579.06|5578.36|20
1724359560000|2024-08-22 20:46:00|5578.94|5578.24|5578.44|5577.74|5579.19|5578.49|5578.44|5577.74|119
1724359570000|2024-08-22 20:46:10|5578.56|5577.86|5578.69|5577.99|5578.69|5577.99|5578.56|5577.86|4
1724359590000|2024-08-22 20:46:30|5578.56|5577.86|5578.94|5578.24|5578.94|5578.24|5578.44|5577.74|49
1724359600000|2024-08-22 20:46:40|||||||||29
1724359620000|2024-08-22 20:47:00|5579.19|5578.49|5579.44|5578.74|5579.44|5578.74|5579.19|5578.49|43
1724359630000|2024-08-22 20:47:10|5579.31|5578.61|5579.19|5578.49|5579.31|5578.61|5579.19|5578.49|15
1724359650000|2024-08-22 20:47:30|||||||||2
1724359660000|2024-08-22 20:47:40|5579.06|5578.36|5579.19|5578.49|5579.19|5578.49|5579.06|5578.36|13
1724359670000|2024-08-22 20:47:50|5579.44|5578.74|5579.44|5578.74|5579.44|5578.74|5579.44|5578.74|11
1724359680000|2024-08-22 20:48:00|5579.31|5578.61|5579.44|5578.74|5579.44|5578.74|5579.31|5578.61|14
1724359690000|2024-08-22 20:48:10|5579.56|5578.86|5579.19|5578.49|5579.56|5578.86|5579.19|5578.49|44
1724359700000|2024-08-22 20:48:20|5578.94|5578.24|5579.19|5578.49|5579.19|5578.49|5578.94|5578.24|61
1724359710000|2024-08-22 20:48:30|5579.44|5578.74|5579.19|5578.49|5579.44|5578.74|5579.19|5578.49|20
1724359730000|2024-08-22 20:48:50|5579.06|5578.36|5579.19|5578.49|5579.19|5578.49|5579.06|5578.36|17
1724359740000|2024-08-22 20:49:00|||||||||9
1724359750000|2024-08-22 20:49:10|5579.31|5578.61|5579.31|5578.61|5579.31|5578.61|5579.31|5578.61|5
1724359760000|2024-08-22 20:49:20|5579.19|5578.49|5579.44|5578.74|5579.44|5578.74|5579.19|5578.49|37
1724359770000|2024-08-22 20:49:30|5579.31|5578.61|5579.19|5578.49|5579.31|5578.61|5579.19|5578.49|48
1724359780000|2024-08-22 20:49:40|5578.94|5578.24|5579.19|5578.49|5579.19|5578.49|5578.94|5578.24|42
1724359790000|2024-08-22 20:49:50|5579.06|5578.36|5579.19|5578.49|5579.19|5578.49|5579.06|5578.36|7
1724359800000|2024-08-22 20:50:00|5578.94|5578.24|5578.94|5578.24|5578.94|5578.24|5578.94|5578.24|18
1724359810000|2024-08-22 20:50:10|5578.69|5577.99|5578.69|5577.99|5578.69|5577.99|5578.69|5577.99|11
1724359820000|2024-08-22 20:50:20|||||||||14
1724359830000|2024-08-22 20:50:30|5578.81|5578.11|5578.94|5578.24|5578.94|5578.24|5578.81|5578.11|49
1724359840000|2024-08-22 20:50:40|||||||||30
1724359850000|2024-08-22 20:50:50|5579.19|5578.49|5579.19|5578.49|5579.19|5578.49|5579.19|5578.49|11
1724359860000|2024-08-22 20:51:00|5579.44|5578.74|5579.44|5578.74|5579.44|5578.74|5579.31|5578.61|80
1724359870000|2024-08-22 20:51:10|5579.69|5578.99|5579.44|5578.74|5579.69|5578.99|5579.44|5578.74|128
1724359880000|2024-08-22 20:51:20|5579.56|5578.86|5579.56|5578.86|5579.69|5578.99|5579.44|5578.74|42
1724359890000|2024-08-22 20:51:30|5579.69|5578.99|5579.69|5578.99|5579.94|5579.24|5579.69|5578.99|64
1724359900000|2024-08-22 20:51:40|5579.94|5579.24|5579.81|5579.11|5579.94|5579.24|5579.69|5578.99|44
1724359910000|2024-08-22 20:51:50|5579.69|5578.99|5580.19|5579.49|5580.19|5579.49|5579.69|5578.99|42
1724359920000|2024-08-22 20:52:00|5580.44|5579.74|5580.44|5579.74|5580.44|5579.74|5580.19|5579.49|33
1724359930000|2024-08-22 20:52:10|5580.19|5579.49|5580.44|5579.74|5580.44|5579.74|5580.19|5579.49|18
1724359940000|2024-08-22 20:52:20|||||||||11
1724359950000|2024-08-22 20:52:30|5580.19|5579.49|5580.44|5579.74|5580.44|5579.74|5580.19|5579.49|29
1724359960000|2024-08-22 20:52:40|||||||||28
1724359970000|2024-08-22 20:52:50|||||||||5
1724359980000|2024-08-22 20:53:00|5580.19|5579.49|5580.44|5579.74|5580.44|5579.74|5580.19|5579.49|21
1724360000000|2024-08-22 20:53:20|5580.56|5579.86|5580.44|5579.74|5580.56|5579.86|5580.44|5579.74|23
1724360020000|2024-08-22 20:53:40|5580.69|5579.99|5580.44|5579.74|5580.69|5579.99|5580.44|5579.74|21
1724360040000|2024-08-22 20:54:00|5580.56|5579.86|5580.31|5579.61|5580.56|5579.86|5580.19|5579.49|79
1724360050000|2024-08-22 20:54:10|5580.44|5579.74|5580.44|5579.74|5580.44|5579.74|5580.31|5579.61|15
1724360070000|2024-08-22 20:54:30|5580.31|5579.61|5580.44|5579.74|5580.44|5579.74|5580.19|5579.49|53
1724360080000|2024-08-22 20:54:40|5580.31|5579.61|5579.94|5579.24|5580.31|5579.61|5579.94|5579.24|92
1724360100000|2024-08-22 20:55:00|5579.81|5579.11|5579.94|5579.24|5580.06|5579.36|5579.81|5579.11|57
1724360110000|2024-08-22 20:55:10|5580.06|5579.36|5580.19|5579.49|5580.19|5579.49|5579.94|5579.24|14
1724360120000|2024-08-22 20:55:20|5580.31|5579.61|5580.19|5579.49|5580.44|5579.74|5580.19|5579.49|23
1724360130000|2024-08-22 20:55:30|5580.31|5579.61|5580.19|5579.49|5580.31|5579.61|5580.19|5579.49|46
1724360140000|2024-08-22 20:55:40|5580.31|5579.61|5580.44|5579.74|5580.44|5579.74|5580.19|5579.49|40
1724360150000|2024-08-22 20:55:50|||||||||9
1724360160000|2024-08-22 20:56:00|5580.31|5579.61|5580.19|5579.49|5580.44|5579.74|5579.94|5579.24|67
1724360170000|2024-08-22 20:56:10|5580.06|5579.36|5580.19|5579.49|5580.19|5579.49|5580.06|5579.36|11
1724360180000|2024-08-22 20:56:20|||||||||2
1724360190000|2024-08-22 20:56:30|5580.31|5579.61|5580.69|5579.99|5580.69|5579.99|5580.31|5579.61|128
1724360200000|2024-08-22 20:56:40|5580.56|5579.86|5580.69|5579.99|5580.69|5579.99|5580.56|5579.86|25
1724360210000|2024-08-22 20:56:50|||||||||3
1724360220000|2024-08-22 20:57:00|5580.56|5579.86|5580.94|5580.24|5580.94|5580.24|5580.56|5579.86|117
1724360230000|2024-08-22 20:57:10|5580.44|5579.74|5579.94|5579.24|5580.44|5579.74|5579.94|5579.24|85
1724360240000|2024-08-22 20:57:20|5579.69|5578.99|5579.69|5578.99|5579.69|5578.99|5579.69|5578.99|30
1724360250000|2024-08-22 20:57:30|5579.44|5578.74|5579.44|5578.74|5579.44|5578.74|5579.44|5578.74|56
1724360260000|2024-08-22 20:57:40|5579.31|5578.61|5579.19|5578.49|5579.44|5578.74|5579.19|5578.49|118
1724360270000|2024-08-22 20:57:50|5578.94|5578.24|5578.81|5578.11|5578.94|5578.24|5578.69|5577.99|87
1724360280000|2024-08-22 20:58:00|5578.94|5578.24|5578.69|5577.99|5578.94|5578.24|5578.31|5577.61|78
1724360290000|2024-08-22 20:58:10|5578.94|5578.24|5579.19|5578.49|5579.19|5578.49|5578.94|5578.24|47
1724360300000|2024-08-22 20:58:20|5579.06|5578.36|5579.19|5578.49|5579.19|5578.49|5578.94|5578.24|19
1724360310000|2024-08-22 20:58:30|||||||||1
1724360320000|2024-08-22 20:58:40|5579.06|5578.36|5579.06|5578.36|5579.06|5578.36|5579.06|5578.36|40
1724360330000|2024-08-22 20:58:50|5578.94|5578.24|5578.94|5578.24|5579.19|5578.49|5578.94|5578.24|65
1724360340000|2024-08-22 20:59:00|5578.81|5578.11|5578.94|5578.24|5578.94|5578.24|5578.81|5578.11|51
1724360350000|2024-08-22 20:59:10|5578.56|5577.86|5578.44|5577.74|5578.56|5577.86|5578.44|5577.74|12
1724360360000|2024-08-22 20:59:20|5578.31|5577.61|5578.19|5577.49|5578.31|5577.61|5578.19|5577.49|34
1724360370000|2024-08-22 20:59:30|5577.94|5577.24|5577.44|5576.74|5577.94|5577.24|5577.44|5576.74|108
1724360380000|2024-08-22 20:59:40|5577.31|5576.61|5577.19|5576.49|5577.31|5576.61|5577.19|5576.49|20
1724360390000|2024-08-22 20:59:50|5577.31|5576.61|5577.74|5576.24|5577.74|5576.86|5577.06|5576.24|60
1724360400000|2024-08-22 21:00:00|5577.71|5576.21|5578.15|5576.65|5579.06|5577.56|5577.71|5576.21|16
1724360420000|2024-08-22 21:00:20|5578.11|5576.61|5578.11|5576.61|5578.11|5576.61|5578.11|5576.61|0
1724360460000|2024-08-22 21:01:00|5577.9|5576.4|5577.9|5576.4|5577.9|5576.4|5577.9|5576.4|0
1724360500000|2024-08-22 21:01:40|5578.18|5576.68|5578.18|5576.68|5578.18|5576.68|5578.18|5576.68|0
1724360510000|2024-08-22 21:01:50|5578.15|5576.65|5577.97|5576.47|5578.15|5576.65|5577.97|5576.47|0
1724360540000|2024-08-22 21:02:20|5578.11|5576.61|5578.55|5577.05|5578.55|5577.05|5578.11|5576.61|0
1724360550000|2024-08-22 21:02:30|5578.11|5576.61|5578.11|5576.61|5578.11|5576.61|5578.11|5576.61|0
1724360590000|2024-08-22 21:03:10|5578.01|5576.51|5578.01|5576.51|5578.01|5576.51|5578.01|5576.51|0
1724360630000|2024-08-22 21:03:50|5577.97|5576.47|5577.97|5576.47|5577.97|5576.47|5577.97|5576.47|0
1724360640000|2024-08-22 21:04:00|5578.01|5576.51|5578.01|5576.51|5578.01|5576.51|5578.01|5576.51|0
1724360650000|2024-08-22 21:04:10|5578.33|5576.83|5578.33|5576.83|5578.33|5576.83|5578.33|5576.83|0
1724360660000|2024-08-22 21:04:20|5578.51|5577.01|5578.55|5577.05|5578.55|5577.05|5578.51|5577.01|0
1724360750000|2024-08-22 21:05:50|5578.51|5577.01|5578.51|5577.01|5578.51|5577.01|5578.51|5577.01|0
1724360760000|2024-08-22 21:06:00|5578.55|5577.05|5578.55|5577.05|5578.55|5577.05|5578.55|5577.05|0
1724360900000|2024-08-22 21:08:20|5578.88|5577.38|5578.88|5577.38|5578.88|5577.38|5578.88|5577.38|0
1724361100000|2024-08-22 21:11:40|5578.55|5577.05|5578.55|5577.05|5578.55|5577.05|5578.55|5577.05|0
1724361110000|2024-08-22 21:11:50|5578.51|5577.01|5578.51|5577.01|5578.51|5577.01|5578.51|5577.01|0
1724361150000|2024-08-22 21:12:30|5578.84|5577.34|5578.88|5577.38|5578.88|5577.38|5578.84|5577.34|0
1724361160000|2024-08-22 21:12:40|5579.32|5577.82|5579.32|5577.82|5579.32|5577.82|5579.32|5577.82|0
1724361170000|2024-08-22 21:12:50|5579.1|5577.6|5579.06|5577.56|5579.14|5577.64|5578.92|5577.42|0
1724361240000|2024-08-22 21:14:00|5579.03|5577.53|5578.95|5577.45|5579.06|5577.56|5578.95|5577.45|0
1724361250000|2024-08-22 21:14:10|5579.06|5577.56|5578.92|5577.42|5579.06|5577.56|5578.92|5577.42|0
1724361270000|2024-08-22 21:14:30|5578.59|5577.09|5578.51|5577.01|5578.59|5577.09|5578.51|5577.01|0
1724361280000|2024-08-22 21:14:40|5578.15|5576.65|5578.11|5576.61|5578.15|5576.65|5578.11|5576.61|0
1724361340000|2024-08-22 21:15:40|5578.51|5577.01|5578.51|5577.01|5578.51|5577.01|5578.51|5577.01|0
1724361350000|2024-08-22 21:15:50|5578.29|5576.79|5578.51|5577.01|5578.51|5577.01|5578.29|5576.79|0
1724361370000|2024-08-22 21:16:10|5578.26|5576.76|5578.26|5576.76|5578.26|5576.76|5578.26|5576.76|0
1724361430000|2024-08-22 21:17:10|5578.29|5576.79|5578.29|5576.79|5578.29|5576.79|5578.29|5576.79|0
1724361440000|2024-08-22 21:17:20|5578.55|5577.05|5578.55|5577.05|5578.55|5577.05|5578.55|5577.05|0
1724361510000|2024-08-22 21:18:30|5578.15|5576.65|5578.15|5576.65|5578.15|5576.65|5578.15|5576.65|0
1724361530000|2024-08-22 21:18:50|5578.29|5576.79|5578.29|5576.79|5578.29|5576.79|5578.29|5576.79|0
1724361580000|2024-08-22 21:19:40|5578.33|5576.83|5578.33|5576.83|5578.33|5576.83|5578.33|5576.83|0
1724361600000|2024-08-22 21:20:00|5578.48|5576.98|5578.48|5576.98|5578.48|5576.98|5578.48|5576.98|0
1724361660000|2024-08-22 21:21:00|5578.15|5576.65|5578.15|5576.65|5578.15|5576.65|5578.15|5576.65|0
1724361680000|2024-08-22 21:21:20|5578.59|5577.09|5578.59|5577.09|5578.59|5577.09|5578.59|5577.09|0
1724361700000|2024-08-22 21:21:40|5578.15|5576.65|5578.33|5576.83|5578.33|5576.83|5578.15|5576.65|0
1724361720000|2024-08-22 21:22:00|5578.18|5576.68|5578.18|5576.68|5578.18|5576.68|5578.04|5576.54|0
1724361730000|2024-08-22 21:22:10|5578.33|5576.83|5578.33|5576.83|5578.33|5576.83|5578.33|5576.83|0
1724361920000|2024-08-22 21:25:20|5578.26|5576.76|5578.26|5576.76|5578.26|5576.76|5578.26|5576.76|0
1724361930000|2024-08-22 21:25:30|5578.55|5577.05|5578.55|5577.05|5578.55|5577.05|5578.55|5577.05|0
1724361950000|2024-08-22 21:25:50|5578.26|5576.76|5578.33|5576.83|5578.33|5576.83|5578.26|5576.76|0
1724362070000|2024-08-22 21:27:50|5578.37|5576.87|5578.37|5576.87|5578.37|5576.87|5578.37|5576.87|0
1724362200000|2024-08-22 21:30:00|5578.48|5576.98|5578.48|5576.98|5578.48|5576.98|5578.48|5576.98|0
1724362230000|2024-08-22 21:30:30|5578.37|5576.87|5578.37|5576.87|5578.37|5576.87|5578.37|5576.87|0
1724362350000|2024-08-22 21:32:30|5577.86|5576.36|5577.86|5576.36|5577.86|5576.36|5577.86|5576.36|0
1724362360000|2024-08-22 21:32:40|5577.71|5576.21|5577.68|5576.18|5578.22|5576.72|5577.68|5576.18|0
1724362370000|2024-08-22 21:32:50|5578.29|5576.79|5578.29|5576.79|5578.29|5576.79|5578.29|5576.79|0
1724362380000|2024-08-22 21:33:00|5578.26|5576.76|5578.29|5576.79|5578.29|5576.79|5578.26|5576.76|0
1724362400000|2024-08-22 21:33:20|5578.26|5576.76|5578.26|5576.76|5578.26|5576.76|5578.26|5576.76|0
1724362420000|2024-08-22 21:33:40|5578.07|5576.57|5578.07|5576.57|5578.07|5576.57|5578.07|5576.57|0
1724362440000|2024-08-22 21:34:00|5578.11|5576.61|5578.11|5576.61|5578.11|5576.61|5578.11|5576.61|0
1724362530000|2024-08-22 21:35:30|5577.64|5576.14|5578.11|5576.61|5578.11|5576.61|5577.64|5576.14|0
1724362550000|2024-08-22 21:35:50|5578.59|5577.09|5579.17|5577.67|5579.17|5577.67|5578.51|5577.01|0
1724362570000|2024-08-22 21:36:10|5579.03|5577.53|5578.81|5577.31|5579.03|5577.53|5578.66|5577.16|0
1724362580000|2024-08-22 21:36:20|5578.66|5577.16|5578.81|5577.31|5578.81|5577.31|5578.66|5577.16|0
1724362590000|2024-08-22 21:36:30|5579.1|5577.6|5579.1|5577.6|5579.1|5577.6|5579.1|5577.6|0
1724362630000|2024-08-22 21:37:10|5579.14|5577.64|5579.14|5577.64|5579.14|5577.64|5579.14|5577.64|0
1724362680000|2024-08-22 21:38:00|5578.73|5577.23|5578.73|5577.23|5578.73|5577.23|5578.73|5577.23|0
1724362700000|2024-08-22 21:38:20|5578.66|5577.16|5578.66|5577.16|5578.66|5577.16|5578.66|5577.16|0
1724362720000|2024-08-22 21:38:40|5578.37|5576.87|5578.37|5576.87|5578.37|5576.87|5578.37|5576.87|0
1724362800000|2024-08-22 21:40:00|5578.55|5577.05|5578.55|5577.05|5578.55|5577.05|5578.55|5577.05|0
1724362810000|2024-08-22 21:40:10|5578.37|5576.87|5578.37|5576.87|5578.37|5576.87|5578.37|5576.87|0
1724362830000|2024-08-22 21:40:30|5578.11|5576.61|5578.51|5577.01|5578.51|5577.01|5578.11|5576.61|0
1724363040000|2024-08-22 21:44:00|5578.73|5577.23|5578.73|5577.23|5578.73|5577.23|5578.73|5577.23|0
1724363060000|2024-08-22 21:44:20|5578.51|5577.01|5578.51|5577.01|5578.51|5577.01|5578.51|5577.01|0
1724363340000|2024-08-22 21:49:00|5578.66|5577.16|5578.66|5577.16|5578.66|5577.16|5578.66|5577.16|0
1724363350000|2024-08-22 21:49:10|5578.51|5577.01|5578.51|5577.01|5578.51|5577.01|5578.51|5577.01|0
1724363370000|2024-08-22 21:49:30|5578.73|5577.23|5578.73|5577.23|5578.73|5577.23|5578.73|5577.23|0
1724363390000|2024-08-22 21:49:50|5578.51|5577.01|5578.51|5577.01|5578.51|5577.01|5578.51|5577.01|0
1724363500000|2024-08-22 21:51:40|5578.55|5577.05|5578.55|5577.05|5578.55|5577.05|5578.55|5577.05|0
1724363640000|2024-08-22 21:54:00|5578.59|5577.09|5578.59|5577.09|5578.59|5577.09|5578.59|5577.09|0
1724363650000|2024-08-22 21:54:10|5578.55|5577.05|5578.55|5577.05|5578.55|5577.05|5578.55|5577.05|0
1724363670000|2024-08-22 21:54:30|5578.73|5577.23|5578.73|5577.23|5578.73|5577.23|5578.73|5577.23|0
1724363680000|2024-08-22 21:54:40|5578.55|5577.05|5578.55|5577.05|5578.55|5577.05|5578.55|5577.05|0
1724363700000|2024-08-22 21:55:00|5578.73|5577.23|5578.73|5577.23|5578.73|5577.23|5578.73|5577.23|0
1724363710000|2024-08-22 21:55:10|5578.55|5577.05|5579.28|5577.78|5579.28|5577.78|5578.55|5577.05|0
1724363720000|2024-08-22 21:55:20|5578.88|5577.38|5579.1|5577.6|5579.1|5577.6|5578.88|5577.38|0
1724363730000|2024-08-22 21:55:30|5579.06|5577.56|5579.06|5577.56|5579.06|5577.56|5579.06|5577.56|0
1724363770000|2024-08-22 21:56:10|5579.1|5577.6|5579.1|5577.6|5579.1|5577.6|5579.1|5577.6|0
1724363780000|2024-08-22 21:56:20|5579.06|5577.56|5579.06|5577.56|5579.06|5577.56|5579.06|5577.56|0
1724363790000|2024-08-22 21:56:30|5578.95|5577.45|5578.95|5577.45|5578.95|5577.45|5578.95|5577.45|0
1724363800000|2024-08-22 21:56:40|5579.14|5577.64|5578.95|5577.45|5579.14|5577.64|5578.95|5577.45|0
1724363820000|2024-08-22 21:57:00|5579.61|5578.11|5579.61|5578.11|5579.61|5578.11|5579.61|5578.11|0
1724363830000|2024-08-22 21:57:10|5579.58|5578.08|5579.17|5577.67|5579.58|5578.08|5579.14|5577.64|0
1724363840000|2024-08-22 21:57:20|5579.14|5577.64|5579.21|5577.71|5579.21|5577.71|5579.14|5577.64|0
1724363850000|2024-08-22 21:57:30|5579.39|5577.89|5579.39|5577.89|5579.39|5577.89|5579.39|5577.89|0
1724363860000|2024-08-22 21:57:40|5579.03|5577.53|5579.03|5577.53|5579.03|5577.53|5579.03|5577.53|0
1724363870000|2024-08-22 21:57:50|5578.99|5577.49|5579.17|5577.67|5579.17|5577.67|5578.99|5577.49|0
1724363880000|2024-08-22 21:58:00|5579.06|5577.56|5578.99|5577.49|5579.06|5577.56|5578.99|5577.49|0
1724363990000|2024-08-22 21:59:50|5578.81|5577.31|5578.62|5577.12|5578.81|5577.31|5578.62|5577.12|0
1724364000000|2024-08-22 22:00:00|5579.06|5578.36|5579.31|5578.61|5579.31|5578.61|5577.31|5576.61|90
1724364010000|2024-08-22 22:00:10|5578.94|5578.24|5578.31|5577.61|5578.94|5578.24|5578.19|5577.49|42
1724364020000|2024-08-22 22:00:20|5578.44|5577.74|5578.94|5578.24|5579.19|5578.49|5578.44|5577.74|79
1724364030000|2024-08-22 22:00:30|5579.06|5578.36|5579.44|5578.74|5579.44|5578.74|5579.06|5578.36|35
1724364040000|2024-08-22 22:00:40|5579.56|5578.86|5579.69|5578.99|5579.94|5579.24|5579.31|5578.61|72
1724364050000|2024-08-22 22:00:50|5579.44|5578.74|5579.19|5578.49|5579.56|5578.86|5578.69|5577.99|91
1724364060000|2024-08-22 22:01:00|5578.69|5577.99|5579.56|5578.86|5579.56|5578.86|5578.69|5577.99|49
1724364070000|2024-08-22 22:01:10|5579.44|5578.74|5579.44|5578.74|5579.56|5578.86|5579.44|5578.74|20
1724364080000|2024-08-22 22:01:20|5579.31|5578.61|5578.94|5578.24|5579.31|5578.61|5578.69|5577.99|26
1724364090000|2024-08-22 22:01:30|5579.19|5578.49|5579.06|5578.36|5579.19|5578.49|5578.94|5578.24|29
1724364100000|2024-08-22 22:01:40|5579.19|5578.49|5578.94|5578.24|5579.19|5578.49|5578.94|5578.24|8
1724364110000|2024-08-22 22:01:50|5579.06|5578.36|5578.81|5578.11|5579.06|5578.36|5578.81|5578.11|7
1724364120000|2024-08-22 22:02:00|5578.94|5578.24|5579.19|5578.49|5579.44|5578.74|5578.81|5578.11|48
1724364130000|2024-08-22 22:02:10|5579.06|5578.36|5579.19|5578.49|5579.56|5578.86|5579.06|5578.36|45
1724364140000|2024-08-22 22:02:20|5579.31|5578.61|5579.94|5579.24|5579.94|5579.24|5579.19|5578.49|38
1724364150000|2024-08-22 22:02:30|5579.69|5578.99|5579.69|5578.99|5579.69|5578.99|5579.69|5578.99|17
1724364160000|2024-08-22 22:02:40|5579.94|5579.24|5579.94|5579.24|5579.94|5579.24|5579.94|5579.24|11
1724364170000|2024-08-22 22:02:50|5579.81|5579.11|5579.94|5579.24|5579.94|5579.24|5579.69|5578.99|7
1724364180000|2024-08-22 22:03:00|5579.81|5579.11|5579.94|5579.24|5579.94|5579.24|5579.69|5578.99|12
1724364190000|2024-08-22 22:03:10|5579.81|5579.11|5579.69|5578.99|5579.94|5579.24|5579.69|5578.99|6
1724364200000|2024-08-22 22:03:20|||||||||4
1724364210000|2024-08-22 22:03:30|||||||||4
1724364220000|2024-08-22 22:03:40|5579.56|5578.86|5579.44|5578.74|5579.56|5578.86|5579.44|5578.74|6
1724364230000|2024-08-22 22:03:50|||||||||1
1724364240000|2024-08-22 22:04:00|5579.56|5578.86|5579.56|5578.86|5579.56|5578.86|5579.56|5578.86|7
1724364250000|2024-08-22 22:04:10|5579.69|5578.99|5579.69|5578.99|5579.69|5578.99|5579.69|5578.99|2
1724364260000|2024-08-22 22:04:20|5579.81|5579.11|5579.94|5579.24|5579.94|5579.24|5579.81|5579.11|9
1724364270000|2024-08-22 22:04:30|5579.69|5578.99|5579.69|5578.99|5579.69|5578.99|5579.69|5578.99|12
1724364280000|2024-08-22 22:04:40|5579.56|5578.86|5579.44|5578.74|5579.56|5578.86|5579.44|5578.74|8
1724364290000|2024-08-22 22:04:50|5579.56|5578.86|5579.44|5578.74|5579.56|5578.86|5579.44|5578.74|2
1724364300000|2024-08-22 22:05:00|5579.56|5578.86|5579.19|5578.49|5579.56|5578.86|5579.19|5578.49|17
1724364310000|2024-08-22 22:05:10|5578.94|5578.24|5579.56|5578.86|5579.69|5578.99|5578.94|5578.24|59
1724364320000|2024-08-22 22:05:20|5579.69|5578.99|5579.56|5578.86|5579.69|5578.99|5579.44|5578.74|17
1724364330000|2024-08-22 22:05:30|5579.69|5578.99|5579.69|5578.99|5579.69|5578.99|5579.69|5578.99|2
1724364340000|2024-08-22 22:05:40|5579.44|5578.74|5579.44|5578.74|5579.56|5578.86|5579.44|5578.74|9
1724364350000|2024-08-22 22:05:50|5579.56|5578.86|5579.44|5578.74|5579.56|5578.86|5579.44|5578.74|10
1724364360000|2024-08-22 22:06:00|5579.69|5578.99|5579.69|5578.99|5579.69|5578.99|5579.69|5578.99|7
1724364370000|2024-08-22 22:06:10|5579.56|5578.86|5579.56|5578.86|5579.56|5578.86|5579.56|5578.86|1
1724364380000|2024-08-22 22:06:20|5579.69|5578.99|5579.94|5579.24|5579.94|5579.24|5579.69|5578.99|14
1724364390000|2024-08-22 22:06:30|||||||||6
1724364420000|2024-08-22 22:07:00|5579.69|5578.99|5579.94|5579.24|5579.94|5579.24|5579.69|5578.99|19
1724364430000|2024-08-22 22:07:10|||||||||14
1724364440000|2024-08-22 22:07:20|5580.06|5579.36|5579.94|5579.24|5580.06|5579.36|5579.94|5579.24|15
1724364460000|2024-08-22 22:07:40|||||||||6
1724364470000|2024-08-22 22:07:50|5580.06|5579.36|5579.94|5579.24|5580.06|5579.36|5579.94|5579.24|10
1724364480000|2024-08-22 22:08:00|5580.19|5579.49|5580.19|5579.49|5580.19|5579.49|5580.19|5579.49|6
1724364490000|2024-08-22 22:08:10|5580.06|5579.36|5580.44|5579.74|5580.44|5579.74|5579.94|5579.24|34
1724364500000|2024-08-22 22:08:20|5580.69|5579.99|5580.69|5579.99|5580.69|5579.99|5580.69|5579.99|23
1724364510000|2024-08-22 22:08:30|5580.44|5579.74|5580.06|5579.36|5580.44|5579.74|5580.06|5579.36|22
1724364520000|2024-08-22 22:08:40|5579.94|5579.24|5579.94|5579.24|5580.19|5579.49|5579.94|5579.24|9
1724364530000|2024-08-22 22:08:50|5580.06|5579.36|5580.19|5579.49|5580.31|5579.61|5580.06|5579.36|16
1724364540000|2024-08-22 22:09:00|5580.31|5579.61|5580.44|5579.74|5580.44|5579.74|5580.19|5579.49|7
1724364550000|2024-08-22 22:09:10|5580.19|5579.49|5580.44|5579.74|5580.44|5579.74|5580.19|5579.49|14
1724364560000|2024-08-22 22:09:20|5580.19|5579.49|5580.19|5579.49|5580.19|5579.49|5580.19|5579.49|12
1724364570000|2024-08-22 22:09:30|5580.31|5579.61|5580.19|5579.49|5580.31|5579.61|5580.19|5579.49|9
1724364580000|2024-08-22 22:09:40|5580.06|5579.36|5579.94|5579.24|5580.06|5579.36|5579.94|5579.24|10
1724364590000|2024-08-22 22:09:50|||||||||1
1724364600000|2024-08-22 22:10:00|5580.19|5579.49|5580.19|5579.49|5580.19|5579.49|5580.06|5579.36|26
1724364610000|2024-08-22 22:10:10|5580.44|5579.74|5580.44|5579.74|5580.44|5579.74|5580.44|5579.74|9
1724364620000|2024-08-22 22:10:20|5580.19|5579.49|5580.19|5579.49|5580.19|5579.49|5579.94|5579.24|29
1724364630000|2024-08-22 22:10:30|5580.31|5579.61|5580.19|5579.49|5580.44|5579.74|5580.19|5579.49|6
1724364640000|2024-08-22 22:10:40|5580.31|5579.61|5580.44|5579.74|5580.44|5579.74|5580.31|5579.61|37
1724364650000|2024-08-22 22:10:50|5580.56|5579.86|5580.31|5579.61|5580.56|5579.86|5580.31|5579.61|9
1724364660000|2024-08-22 22:11:00|5580.19|5579.49|5580.19|5579.49|5580.19|5579.49|5580.19|5579.49|0
1724364670000|2024-08-22 22:11:10|5580.06|5579.36|5579.94|5579.24|5580.06|5579.36|5579.94|5579.24|2
1724364690000|2024-08-22 22:11:30|5580.06|5579.36|5579.94|5579.24|5580.06|5579.36|5579.94|5579.24|9
1724364700000|2024-08-22 22:11:40|5580.06|5579.36|5580.19|5579.49|5580.19|5579.49|5580.06|5579.36|2
1724364710000|2024-08-22 22:11:50|5580.06|5579.36|5580.19|5579.49|5580.19|5579.49|5580.06|5579.36|10
1724364720000|2024-08-22 22:12:00|5580.44|5579.74|5580.19|5579.49|5580.44|5579.74|5580.19|5579.49|19
1724364730000|2024-08-22 22:12:10|5580.31|5579.61|5580.19|5579.49|5580.31|5579.61|5580.19|5579.49|6
1724364740000|2024-08-22 22:12:20|5580.31|5579.61|5580.19|5579.49|5580.31|5579.61|5580.19|5579.49|3
1724364760000|2024-08-22 22:12:40|5580.31|5579.61|5580.31|5579.61|5580.31|5579.61|5580.19|5579.49|3
1724364770000|2024-08-22 22:12:50|5580.19|5579.49|5579.94|5579.24|5580.44|5579.74|5579.94|5579.24|16
1724364790000|2024-08-22 22:13:10|5579.69|5578.99|5579.44|5578.74|5579.69|5578.99|5579.44|5578.74|22
1724364800000|2024-08-22 22:13:20|||||||||1
1724364810000|2024-08-22 22:13:30|||||||||7
1724364830000|2024-08-22 22:13:50|5579.31|5578.61|5579.31|5578.61|5579.31|5578.61|5579.31|5578.61|6
1724364840000|2024-08-22 22:14:00|5579.44|5578.74|5579.44|5578.74|5579.44|5578.74|5579.44|5578.74|4
1724364850000|2024-08-22 22:14:10|5579.56|5578.86|5579.56|5578.86|5579.69|5578.99|5579.44|5578.74|19
1724364860000|2024-08-22 22:14:20|5579.44|5578.74|5579.56|5578.86|5579.56|5578.86|5579.44|5578.74|1
1724364870000|2024-08-22 22:14:30|5579.69|5578.99|5579.44|5578.74|5579.69|5578.99|5579.44|5578.74|8
1724364880000|2024-08-22 22:14:40|5579.56|5578.86|5579.56|5578.86|5579.56|5578.86|5579.56|5578.86|2
1724364890000|2024-08-22 22:14:50|5579.44|5578.74|5579.56|5578.86|5579.56|5578.86|5579.44|5578.74|1
1724364900000|2024-08-22 22:15:00|5579.69|5578.99|5579.94|5579.24|5579.94|5579.24|5579.69|5578.99|33
1724364910000|2024-08-22 22:15:10|||||||||6
1724364920000|2024-08-22 22:15:20|5579.81|5579.11|5579.81|5579.11|5579.81|5579.11|5579.81|5579.11|8
1724364930000|2024-08-22 22:15:30|5579.69|5578.99|5580.06|5579.36|5580.19|5579.49|5579.69|5578.99|6
1724364940000|2024-08-22 22:15:40|5580.19|5579.49|5580.44|5579.74|5580.44|5579.74|5580.19|5579.49|12
1724364950000|2024-08-22 22:15:50|5580.56|5579.86|5580.44|5579.74|5580.56|5579.86|5580.44|5579.74|3
1724364960000|2024-08-22 22:16:00|5580.31|5579.61|5580.31|5579.61|5580.31|5579.61|5580.31|5579.61|12
1724364970000|2024-08-22 22:16:10|5580.19|5579.49|5580.19|5579.49|5580.19|5579.49|5580.19|5579.49|2
1724364980000|2024-08-22 22:16:20|5580.06|5579.36|5580.06|5579.36|5580.19|5579.49|5580.06|5579.36|15
1724364990000|2024-08-22 22:16:30|5580.19|5579.49|5580.19|5579.49|5580.19|5579.49|5580.19|5579.49|3
1724365000000|2024-08-22 22:16:40|5580.06|5579.36|5580.06|5579.36|5580.19|5579.49|5579.94|5579.24|3
1724365010000|2024-08-22 22:16:50|5579.94|5579.24|5580.19|5579.49|5580.19|5579.49|5579.94|5579.24|6
1724365020000|2024-08-22 22:17:00|5580.06|5579.36|5580.19|5579.49|5580.19|5579.49|5580.06|5579.36|10
1724365040000|2024-08-22 22:17:20|5580.06|5579.36|5580.06|5579.36|5580.06|5579.36|5580.06|5579.36|10
1724365050000|2024-08-22 22:17:30|||||||||1
1724365060000|2024-08-22 22:17:40|5580.19|5579.49|5580.19|5579.49|5580.19|5579.49|5580.06|5579.36|0
1724365070000|2024-08-22 22:17:50|||||||||1
1724365090000|2024-08-22 22:18:10|||||||||13
1724365100000|2024-08-22 22:18:20|||||||||2
1724365120000|2024-08-22 22:18:40|5580.06|5579.36|5579.94|5579.24|5580.06|5579.36|5579.94|5579.24|5
1724365130000|2024-08-22 22:18:50|5580.06|5579.36|5579.94|5579.24|5580.06|5579.36|5579.94|5579.24|3
1724365140000|2024-08-22 22:19:00|5580.06|5579.36|5579.94|5579.24|5580.19|5579.49|5579.94|5579.24|16
1724365160000|2024-08-22 22:19:20|||||||||1
1724365190000|2024-08-22 22:19:50|5579.81|5579.11|5579.69|5578.99|5579.81|5579.11|5579.69|5578.99|21
1724365200000|2024-08-22 22:20:00|5579.81|5579.11|5579.94|5579.24|5579.94|5579.24|5579.81|5579.11|4
1724365210000|2024-08-22 22:20:10|5579.81|5579.11|5579.94|5579.24|5579.94|5579.24|5579.81|5579.11|7
1724365230000|2024-08-22 22:20:30|||||||||13
1724365240000|2024-08-22 22:20:40|5579.81|5579.11|5579.94|5579.24|5579.94|5579.24|5579.69|5578.99|3
1724365250000|2024-08-22 22:20:50|5579.81|5579.11|5579.69|5578.99|5579.81|5579.11|5579.69|5578.99|3
1724365260000|2024-08-22 22:21:00|5579.94|5579.24|5579.69|5578.99|5579.94|5579.24|5579.69|5578.99|12
1724365270000|2024-08-22 22:21:10|5579.81|5579.11|5579.69|5578.99|5579.81|5579.11|5579.69|5578.99|5
1724365290000|2024-08-22 22:21:30|5579.81|5579.11|5579.69|5578.99|5579.81|5579.11|5579.69|5578.99|7
1724365310000|2024-08-22 22:21:50|5579.44|5578.74|5579.44|5578.74|5579.44|5578.74|5579.44|5578.74|30
1724365320000|2024-08-22 22:22:00|5579.31|5578.61|5579.44|5578.74|5579.44|5578.74|5579.31|5578.61|24
1724365370000|2024-08-22 22:22:50|||||||||2
1724365390000|2024-08-22 22:23:10|||||||||2
1724365400000|2024-08-22 22:23:20|5579.56|5578.86|5579.69|5578.99|5579.69|5578.99|5579.56|5578.86|27
1724365410000|2024-08-22 22:23:30|5579.94|5579.24|5579.94|5579.24|5579.94|5579.24|5579.94|5579.24|8
1724365420000|2024-08-22 22:23:40|5580.06|5579.36|5580.06|5579.36|5580.06|5579.36|5580.06|5579.36|8
1724365430000|2024-08-22 22:23:50|5580.19|5579.49|5580.19|5579.49|5580.19|5579.49|5580.19|5579.49|9
1724365440000|2024-08-22 22:24:00|||||||||2
1724365460000|2024-08-22 22:24:20|||||||||2
1724365480000|2024-08-22 22:24:40|5580.31|5579.61|5580.44|5579.74|5580.44|5579.74|5580.19|5579.49|16
1724365500000|2024-08-22 22:25:00|||||||||1
1724365530000|2024-08-22 22:25:30|||||||||4
1724365540000|2024-08-22 22:25:40|5580.31|5579.61|5580.19|5579.49|5580.31|5579.61|5580.19|5579.49|42
1724365550000|2024-08-22 22:25:50|5580.31|5579.61|5580.31|5579.61|5580.31|5579.61|5580.31|5579.61|2
1724365560000|2024-08-22 22:26:00|5580.44|5579.74|5580.44|5579.74|5580.44|5579.74|5580.44|5579.74|4
1724365580000|2024-08-22 22:26:20|5580.56|5579.86|5580.56|5579.86|5580.56|5579.86|5580.56|5579.86|9
1724365590000|2024-08-22 22:26:30|5580.69|5579.99|5580.69|5579.99|5580.69|5579.99|5580.44|5579.74|7
1724365600000|2024-08-22 22:26:40|5580.56|5579.86|5580.44|5579.74|5580.56|5579.86|5580.44|5579.74|3
1724365610000|2024-08-22 22:26:50|5580.56|5579.86|5580.56|5579.86|5580.56|5579.86|5580.56|5579.86|8
1724365620000|2024-08-22 22:27:00|5580.44|5579.74|5580.69|5579.99|5580.69|5579.99|5580.44|5579.74|1
1724365630000|2024-08-22 22:27:10|||||||||3
1724365650000|2024-08-22 22:27:30|5580.44|5579.74|5580.44|5579.74|5580.69|5579.99|5580.44|5579.74|34
1724365660000|2024-08-22 22:27:40|||||||||1
1724365680000|2024-08-22 22:28:00|5580.56|5579.86|5580.44|5579.74|5580.69|5579.99|5580.44|5579.74|9
1724365690000|2024-08-22 22:28:10|5580.56|5579.86|5580.56|5579.86|5580.56|5579.86|5580.56|5579.86|3
1724365700000|2024-08-22 22:28:20|5580.44|5579.74|5580.44|5579.74|5580.56|5579.86|5580.44|5579.74|6
1724365710000|2024-08-22 22:28:30|5580.56|5579.86|5580.56|5579.86|5580.56|5579.86|5580.56|5579.86|2
1724365720000|2024-08-22 22:28:40|5580.69|5579.99|5580.44|5579.74|5580.69|5579.99|5580.44|5579.74|6
1724365730000|2024-08-22 22:28:50|||||||||8
1724365740000|2024-08-22 22:29:00|5580.56|5579.86|5580.69|5579.99|5580.69|5579.99|5580.56|5579.86|3
1724365760000|2024-08-22 22:29:20|5580.44|5579.74|5580.44|5579.74|5580.44|5579.74|5580.44|5579.74|3
1724365780000|2024-08-22 22:29:40|||||||||2
1724365790000|2024-08-22 22:29:50|5580.31|5579.61|5580.19|5579.49|5580.31|5579.61|5580.19|5579.49|17
1724365800000|2024-08-22 22:30:00|5580.69|5579.99|5580.69|5579.99|5581.19|5580.49|5580.69|5579.99|93
1724365820000|2024-08-22 22:30:20|5580.94|5580.24|5580.94|5580.24|5580.94|5580.24|5580.69|5579.99|82
1724365840000|2024-08-22 22:30:40|5580.81|5580.11|5580.94|5580.24|5580.94|5580.24|5580.69|5579.99|11
1724365850000|2024-08-22 22:30:50|||||||||1
1724365860000|2024-08-22 22:31:00|5580.81|5580.11|5580.69|5579.99|5580.81|5580.11|5580.69|5579.99|7
1724365870000|2024-08-22 22:31:10|5580.56|5579.86|5580.69|5579.99|5580.69|5579.99|5580.44|5579.74|30
1724365880000|2024-08-22 22:31:20|5581.19|5580.49|5581.06|5580.36|5581.19|5580.49|5581.06|5580.36|40
1724365890000|2024-08-22 22:31:30|5580.94|5580.24|5580.94|5580.24|5580.94|5580.24|5580.94|5580.24|13
1724365900000|2024-08-22 22:31:40|||||||||3
1724365910000|2024-08-22 22:31:50|5581.19|5580.49|5580.94|5580.24|5581.19|5580.49|5580.94|5580.24|26
1724365920000|2024-08-22 22:32:00|5581.06|5580.36|5580.94|5580.24|5581.19|5580.49|5580.94|5580.24|12
1724365930000|2024-08-22 22:32:10|5580.69|5579.99|5580.44|5579.74|5580.69|5579.99|5580.44|5579.74|16
1724365940000|2024-08-22 22:32:20|||||||||10
1724365950000|2024-08-22 22:32:30|5580.69|5579.99|5580.69|5579.99|5580.69|5579.99|5580.44|5579.74|14
1724365960000|2024-08-22 22:32:40|5580.56|5579.86|5580.69|5579.99|5580.69|5579.99|5580.56|5579.86|2
1724365970000|2024-08-22 22:32:50|5580.56|5579.86|5580.81|5580.11|5580.94|5580.24|5580.56|5579.86|9
1724365980000|2024-08-22 22:33:00|5580.94|5580.24|5580.94|5580.24|5580.94|5580.24|5580.81|5580.11|0
1724365990000|2024-08-22 22:33:10|5580.81|5580.11|5580.81|5580.11|5580.81|5580.11|5580.81|5580.11|3
1724366000000|2024-08-22 22:33:20|5580.94|5580.24|5580.94|5580.24|5580.94|5580.24|5580.94|5580.24|8
1724366010000|2024-08-22 22:33:30|5581.06|5580.36|5581.19|5580.49|5581.19|5580.49|5580.94|5580.24|7
1724366020000|2024-08-22 22:33:40|5581.44|5580.74|5581.44|5580.74|5581.44|5580.74|5581.44|5580.74|16
1724366040000|2024-08-22 22:34:00|5581.31|5580.61|5581.31|5580.61|5581.31|5580.61|5581.19|5580.49|9
1724366050000|2024-08-22 22:34:10|5581.19|5580.49|5581.19|5580.49|5581.31|5580.61|5581.19|5580.49|3
1724366070000|2024-08-22 22:34:30|5581.31|5580.61|5581.31|5580.61|5581.31|5580.61|5581.31|5580.61|6
1724366080000|2024-08-22 22:34:40|5581.44|5580.74|5581.31|5580.61|5581.44|5580.74|5581.31|5580.61|9
1724366090000|2024-08-22 22:34:50|5581.19|5580.49|5581.31|5580.61|5581.31|5580.61|5581.19|5580.49|1
1724366100000|2024-08-22 22:35:00|5581.44|5580.74|5581.31|5580.61|5581.44|5580.74|5581.19|5580.49|5
1724366110000|2024-08-22 22:35:10|5581.44|5580.74|5581.44|5580.74|5581.44|5580.74|5581.44|5580.74|0
1724366120000|2024-08-22 22:35:20|5581.31|5580.61|5581.31|5580.61|5581.31|5580.61|5581.31|5580.61|0
1724366130000|2024-08-22 22:35:30|5581.44|5580.74|5581.31|5580.61|5581.44|5580.74|5581.31|5580.61|4
1724366140000|2024-08-22 22:35:40|5581.44|5580.74|5581.44|5580.74|5581.44|5580.74|5581.44|5580.74|0
1724366150000|2024-08-22 22:35:50|5581.19|5580.49|5581.44|5580.74|5581.44|5580.74|5581.19|5580.49|6
1724366170000|2024-08-22 22:36:10|5581.56|5580.86|5581.56|5580.86|5581.56|5580.86|5581.56|5580.86|11
1724366180000|2024-08-22 22:36:20|5581.44|5580.74|5581.69|5580.99|5581.69|5580.99|5581.44|5580.74|19
1724366190000|2024-08-22 22:36:30|5581.81|5581.11|5581.81|5581.11|5581.81|5581.11|5581.69|5580.99|16
1724366200000|2024-08-22 22:36:40|5581.69|5580.99|5581.69|5580.99|5581.69|5580.99|5581.69|5580.99|3
1724366210000|2024-08-22 22:36:50|5581.81|5581.11|5582.19|5581.49|5582.19|5581.49|5581.81|5581.11|38
1724366220000|2024-08-22 22:37:00|5582.31|5581.61|5582.19|5581.49|5582.31|5581.61|5582.19|5581.49|66
1724366230000|2024-08-22 22:37:10|||||||||17
1724366240000|2024-08-22 22:37:20|5582.31|5581.61|5582.19|5581.49|5582.31|5581.61|5582.19|5581.49|8
1724366250000|2024-08-22 22:37:30|5582.44|5581.74|5582.44|5581.74|5582.44|5581.74|5582.44|5581.74|7
1724366260000|2024-08-22 22:37:40|5582.69|5581.99|5582.69|5581.99|5582.81|5582.11|5582.69|5581.99|65
1724366270000|2024-08-22 22:37:50|5582.56|5581.86|5581.94|5581.24|5582.56|5581.86|5581.94|5581.24|24
1724366290000|2024-08-22 22:38:10|5581.69|5580.99|5581.69|5580.99|5581.69|5580.99|5581.69|5580.99|6
1724366300000|2024-08-22 22:38:20|5581.44|5580.74|5581.69|5580.99|5581.69|5580.99|5581.44|5580.74|18
1724366310000|2024-08-22 22:38:30|5581.56|5580.86|5581.56|5580.86|5581.56|5580.86|5581.56|5580.86|4
1724366320000|2024-08-22 22:38:40|5581.44|5580.74|5581.44|5580.74|5581.56|5580.86|5581.44|5580.74|6
1724366340000|2024-08-22 22:39:00|5581.56|5580.86|5581.56|5580.86|5581.56|5580.86|5581.44|5580.74|3
1724366350000|2024-08-22 22:39:10|5581.69|5580.99|5581.44|5580.74|5581.69|5580.99|5581.44|5580.74|2
1724366360000|2024-08-22 22:39:20|5581.56|5580.86|5581.44|5580.74|5581.56|5580.86|5581.44|5580.74|1
1724366370000|2024-08-22 22:39:30|5581.56|5580.86|5581.44|5580.74|5581.56|5580.86|5581.44|5580.74|5
1724366380000|2024-08-22 22:39:40|5581.56|5580.86|5581.69|5580.99|5581.69|5580.99|5581.56|5580.86|4
1724366420000|2024-08-22 22:40:20|5581.56|5580.86|5581.69|5580.99|5581.69|5580.99|5581.44|5580.74|11
1724366480000|2024-08-22 22:41:20|||||||||4
1724366490000|2024-08-22 22:41:30|||||||||1
1724366500000|2024-08-22 22:41:40|5581.56|5580.86|5581.44|5580.74|5581.56|5580.86|5581.44|5580.74|5
1724366530000|2024-08-22 22:42:10|5581.69|5580.99|5581.69|5580.99|5581.69|5580.99|5581.69|5580.99|8
1724366540000|2024-08-22 22:42:20|5581.94|5581.24|5582.19|5581.49|5582.19|5581.49|5581.94|5581.24|63
1724366550000|2024-08-22 22:42:30|5581.94|5581.24|5581.94|5581.24|5581.94|5581.24|5581.94|5581.24|5
1724366560000|2024-08-22 22:42:40|5582.06|5581.36|5582.06|5581.36|5582.06|5581.36|5582.06|5581.36|0
1724366570000|2024-08-22 22:42:50|5582.19|5581.49|5582.19|5581.49|5582.19|5581.49|5582.06|5581.36|1
1724366610000|2024-08-22 22:43:30|5582.06|5581.36|5581.94|5581.24|5582.06|5581.36|5581.94|5581.24|11
1724366620000|2024-08-22 22:43:40|5582.19|5581.49|5582.19|5581.49|5582.19|5581.49|5582.19|5581.49|8
1724366630000|2024-08-22 22:43:50|||||||||1
1724366640000|2024-08-22 22:44:00|||||||||3
1724366650000|2024-08-22 22:44:10|||||||||3
1724366660000|2024-08-22 22:44:20|5582.44|5581.74|5582.56|5581.86|5582.56|5581.86|5582.44|5581.74|32
1724366670000|2024-08-22 22:44:30|5582.69|5581.99|5582.69|5581.99|5582.69|5581.99|5582.44|5581.74|5
1724366680000|2024-08-22 22:44:40|5582.56|5581.86|5582.44|5581.74|5582.56|5581.86|5582.44|5581.74|9
1724366690000|2024-08-22 22:44:50|5582.31|5581.61|5582.31|5581.61|5582.31|5581.61|5582.31|5581.61|12
1724366700000|2024-08-22 22:45:00|5582.44|5581.74|5582.19|5581.49|5582.44|5581.74|5581.94|5581.24|66
1724366710000|2024-08-22 22:45:10|||||||||1
1724366730000|2024-08-22 22:45:30|5582.44|5581.74|5582.44|5581.74|5582.44|5581.74|5582.44|5581.74|9
1724366750000|2024-08-22 22:45:50|5582.31|5581.61|5582.31|5581.61|5582.44|5581.74|5582.31|5581.61|4
1724366760000|2024-08-22 22:46:00|5582.44|5581.74|5582.31|5581.61|5582.44|5581.74|5582.19|5581.49|10
1724366770000|2024-08-22 22:46:10|||||||||1
1724366790000|2024-08-22 22:46:30|5582.44|5581.74|5582.31|5581.61|5582.44|5581.74|5582.31|5581.61|5
1724366800000|2024-08-22 22:46:40|5582.19|5581.49|5582.19|5581.49|5582.31|5581.61|5582.19|5581.49|2
1724366810000|2024-08-22 22:46:50|||||||||7
1724366820000|2024-08-22 22:47:00|5582.06|5581.36|5581.94|5581.24|5582.06|5581.36|5581.94|5581.24|7
1724366850000|2024-08-22 22:47:30|||||||||3
1724366890000|2024-08-22 22:48:10|5582.06|5581.36|5582.19|5581.49|5582.19|5581.49|5582.06|5581.36|6
1724366900000|2024-08-22 22:48:20|5582.06|5581.36|5582.06|5581.36|5582.06|5581.36|5582.06|5581.36|1
1724366910000|2024-08-22 22:48:30|5581.94|5581.24|5581.94|5581.24|5581.94|5581.24|5581.94|5581.24|0
1724366920000|2024-08-22 22:48:40|5582.06|5581.36|5582.06|5581.36|5582.06|5581.36|5582.06|5581.36|1
1724366930000|2024-08-22 22:48:50|5581.94|5581.24|5582.06|5581.36|5582.06|5581.36|5581.94|5581.24|1
1724366940000|2024-08-22 22:49:00|5582.19|5581.49|5582.19|5581.49|5582.19|5581.49|5582.19|5581.49|0
1724366950000|2024-08-22 22:49:10|5582.06|5581.36|5582.19|5581.49|5582.19|5581.49|5582.06|5581.36|2
1724366970000|2024-08-22 22:49:30|||||||||1
1724366980000|2024-08-22 22:49:40|5582.31|5581.61|5582.19|5581.49|5582.44|5581.74|5582.19|5581.49|10
1724367020000|2024-08-22 22:50:20|||||||||1
1724367040000|2024-08-22 22:50:40|5582.06|5581.36|5581.94|5581.24|5582.06|5581.36|5581.94|5581.24|4
1724367050000|2024-08-22 22:50:50|||||||||1
1724367080000|2024-08-22 22:51:20|5581.81|5581.11|5581.69|5580.99|5581.94|5581.24|5581.69|5580.99|17
1724367090000|2024-08-22 22:51:30|5581.81|5581.11|5581.94|5581.24|5581.94|5581.24|5581.81|5581.11|9
1724367120000|2024-08-22 22:52:00|5582.06|5581.36|5581.94|5581.24|5582.06|5581.36|5581.94|5581.24|6
1724367130000|2024-08-22 22:52:10|||||||||3
1724367140000|2024-08-22 22:52:20|5582.06|5581.36|5582.06|5581.36|5582.06|5581.36|5582.06|5581.36|3
1724367150000|2024-08-22 22:52:30|5582.19|5581.49|5582.19|5581.49|5582.19|5581.49|5582.19|5581.49|0
1724367160000|2024-08-22 22:52:40|5582.31|5581.61|5582.31|5581.61|5582.31|5581.61|5582.31|5581.61|5
1724367170000|2024-08-22 22:52:50|5582.44|5581.74|5582.44|5581.74|5582.44|5581.74|5582.44|5581.74|2
1724367180000|2024-08-22 22:53:00|5582.56|5581.86|5582.44|5581.74|5582.69|5581.99|5582.44|5581.74|33
1724367190000|2024-08-22 22:53:10|5582.56|5581.86|5582.56|5581.86|5582.56|5581.86|5582.44|5581.74|9
1724367200000|2024-08-22 22:53:20|5582.69|5581.99|5582.69|5581.99|5582.69|5581.99|5582.69|5581.99|7
1724367210000|2024-08-22 22:53:30|5582.81|5582.11|5582.69|5581.99|5582.81|5582.11|5582.69|5581.99|20
1724367220000|2024-08-22 22:53:40|||||||||13
1724367230000|2024-08-22 22:53:50|||||||||1
1724367240000|2024-08-22 22:54:00|||||||||9
1724367250000|2024-08-22 22:54:10|||||||||24
1724367260000|2024-08-22 22:54:20|5582.81|5582.11|5582.94|5582.24|5582.94|5582.24|5582.81|5582.11|11
1724367270000|2024-08-22 22:54:30|||||||||3
1724367280000|2024-08-22 22:54:40|5582.81|5582.11|5582.81|5582.11|5582.81|5582.11|5582.81|5582.11|2
1724367290000|2024-08-22 22:54:50|5582.94|5582.24|5582.94|5582.24|5582.94|5582.24|5582.81|5582.11|4
1724367300000|2024-08-22 22:55:00|5582.81|5582.11|5582.81|5582.11|5582.81|5582.11|5582.81|5582.11|3
1724367310000|2024-08-22 22:55:10|5582.69|5581.99|5582.69|5581.99|5582.69|5581.99|5582.69|5581.99|0
1724367330000|2024-08-22 22:55:30|||||||||4
1724367350000|2024-08-22 22:55:50|5582.44|5581.74|5582.31|5581.61|5582.44|5581.74|5582.19|5581.49|12
1724367360000|2024-08-22 22:56:00|5582.44|5581.74|5582.44|5581.74|5582.44|5581.74|5582.44|5581.74|2
1724367380000|2024-08-22 22:56:20|5582.31|5581.61|5582.19|5581.49|5582.31|5581.61|5582.19|5581.49|15
1724367390000|2024-08-22 22:56:30|5582.06|5581.36|5581.94|5581.24|5582.06|5581.36|5581.94|5581.24|3
1724367440000|2024-08-22 22:57:20|5582.19|5581.49|5582.19|5581.49|5582.19|5581.49|5582.19|5581.49|49
1724367450000|2024-08-22 22:57:30|||||||||6
1724367460000|2024-08-22 22:57:40|5582.06|5581.36|5582.19|5581.49|5582.19|5581.49|5582.06|5581.36|7
1724367470000|2024-08-22 22:57:50|5582.06|5581.36|5582.06|5581.36|5582.19|5581.49|5582.06|5581.36|4
1724367480000|2024-08-22 22:58:00|5581.94|5581.24|5581.94|5581.24|5581.94|5581.24|5581.94|5581.24|0
1724367490000|2024-08-22 22:58:10|5582.06|5581.36|5582.19|5581.49|5582.19|5581.49|5582.06|5581.36|4
1724367500000|2024-08-22 22:58:20|||||||||5
1724367510000|2024-08-22 22:58:30|||||||||1
1724367520000|2024-08-22 22:58:40|5582.44|5581.74|5582.19|5581.49|5582.44|5581.74|5582.19|5581.49|21
1724367530000|2024-08-22 22:58:50|5582.31|5581.61|5582.19|5581.49|5582.31|5581.61|5582.19|5581.49|0
1724367540000|2024-08-22 22:59:00|5582.31|5581.61|5582.44|5581.74|5582.44|5581.74|5582.19|5581.49|3
1724367550000|2024-08-22 22:59:10|5582.31|5581.61|5582.31|5581.61|5582.44|5581.74|5582.31|5581.61|4
1724367560000|2024-08-22 22:59:20|5582.44|5581.74|5582.44|5581.74|5582.44|5581.74|5582.44|5581.74|3
1724367570000|2024-08-22 22:59:30|5582.31|5581.61|5582.31|5581.61|5582.31|5581.61|5582.19|5581.49|2
1724367580000|2024-08-22 22:59:40|5582.44|5581.74|5582.19|5581.49|5582.44|5581.74|5582.19|5581.49|3
1724367600000|2024-08-22 23:00:00|5582.31|5581.61|5582.56|5581.86|5582.69|5581.99|5582.31|5581.61|13
1724367610000|2024-08-22 23:00:10|5582.69|5581.99|5582.56|5581.86|5582.69|5581.99|5582.44|5581.74|1
1724367620000|2024-08-22 23:00:20|5582.44|5581.74|5582.44|5581.74|5582.56|5581.86|5582.44|5581.74|8
1724367630000|2024-08-22 23:00:30|||||||||2
1724367640000|2024-08-22 23:00:40|5582.69|5581.99|5582.69|5581.99|5582.69|5581.99|5582.69|5581.99|6
1724367660000|2024-08-22 23:01:00|||||||||1
1724367670000|2024-08-22 23:01:10|||||||||2
1724367690000|2024-08-22 23:01:30|5582.81|5582.11|5582.94|5582.24|5582.94|5582.24|5582.69|5581.99|11
1724367710000|2024-08-22 23:01:50|||||||||6
1724367720000|2024-08-22 23:02:00|5582.81|5582.11|5582.94|5582.24|5582.94|5582.24|5582.81|5582.11|3
1724367750000|2024-08-22 23:02:30|5582.81|5582.11|5582.81|5582.11|5582.81|5582.11|5582.81|5582.11|1
1724367760000|2024-08-22 23:02:40|5582.69|5581.99|5582.94|5582.24|5582.94|5582.24|5582.69|5581.99|2
1724367770000|2024-08-22 23:02:50|5582.81|5582.11|5582.81|5582.11|5582.94|5582.24|5582.81|5582.11|2
1724367780000|2024-08-22 23:03:00|5582.69|5581.99|5582.69|5581.99|5582.69|5581.99|5582.69|5581.99|0
1724367790000|2024-08-22 23:03:10|5582.81|5582.11|5582.94|5582.24|5582.94|5582.24|5582.81|5582.11|3
1724367800000|2024-08-22 23:03:20|5583.06|5582.36|5583.19|5582.49|5583.19|5582.49|5583.06|5582.36|14
1724367810000|2024-08-22 23:03:30|5583.06|5582.36|5583.19|5582.49|5583.19|5582.49|5583.06|5582.36|3
1724367820000|2024-08-22 23:03:40|5583.06|5582.36|5583.19|5582.49|5583.19|5582.49|5583.06|5582.36|2
1724367830000|2024-08-22 23:03:50|5583.06|5582.36|5583.19|5582.49|5583.44|5582.74|5582.94|5582.24|89
1724367840000|2024-08-22 23:04:00|||||||||2
1724367850000|2024-08-22 23:04:10|||||||||1
1724367870000|2024-08-22 23:04:30|||||||||2
1724367880000|2024-08-22 23:04:40|||||||||2
1724367900000|2024-08-22 23:05:00|5582.94|5582.24|5582.94|5582.24|5582.94|5582.24|5582.81|5582.11|16
1724367910000|2024-08-22 23:05:10|5582.81|5582.11|5582.69|5581.99|5582.81|5582.11|5582.69|5581.99|5
1724367920000|2024-08-22 23:05:20|||||||||3
1724367930000|2024-08-22 23:05:30|5582.94|5582.24|5582.94|5582.24|5582.94|5582.24|5582.94|5582.24|16
1724367940000|2024-08-22 23:05:40|||||||||16
1724367950000|2024-08-22 23:05:50|5582.81|5582.11|5582.69|5581.99|5582.81|5582.11|5582.69|5581.99|6
1724367960000|2024-08-22 23:06:00|||||||||1
1724367970000|2024-08-22 23:06:10|5582.56|5581.86|5582.44|5581.74|5582.56|5581.86|5582.44|5581.74|2
1724367980000|2024-08-22 23:06:20|5582.56|5581.86|5582.69|5581.99|5582.69|5581.99|5582.56|5581.86|34
1724367990000|2024-08-22 23:06:30|5582.44|5581.74|5582.44|5581.74|5582.44|5581.74|5582.44|5581.74|8
1724368000000|2024-08-22 23:06:40|||||||||8
1724368010000|2024-08-22 23:06:50|5582.31|5581.61|5581.94|5581.24|5582.31|5581.61|5581.94|5581.24|30
1724368020000|2024-08-22 23:07:00|||||||||12
1724368030000|2024-08-22 23:07:10|5582.06|5581.36|5582.19|5581.49|5582.19|5581.49|5582.06|5581.36|8
1724368040000|2024-08-22 23:07:20|||||||||3
1724368050000|2024-08-22 23:07:30|5582.31|5581.61|5582.44|5581.74|5582.44|5581.74|5582.31|5581.61|7
1724368060000|2024-08-22 23:07:40|||||||||2
1724368070000|2024-08-22 23:07:50|||||||||7
1724368090000|2024-08-22 23:08:10|5582.31|5581.61|5582.44|5581.74|5582.44|5581.74|5582.19|5581.49|32
1724368100000|2024-08-22 23:08:20|5582.31|5581.61|5582.31|5581.61|5582.44|5581.74|5582.31|5581.61|4
1724368110000|2024-08-22 23:08:30|5582.44|5581.74|5582.31|5581.61|5582.44|5581.74|5582.31|5581.61|0
1724368120000|2024-08-22 23:08:40|5582.44|5581.74|5582.44|5581.74|5582.44|5581.74|5582.44|5581.74|1
1724368130000|2024-08-22 23:08:50|5582.31|5581.61|5582.19|5581.49|5582.31|5581.61|5582.19|5581.49|6
1724368140000|2024-08-22 23:09:00|5581.94|5581.24|5581.94|5581.24|5581.94|5581.24|5581.94|5581.24|9
1724368150000|2024-08-22 23:09:10|5581.81|5581.11|5581.69|5580.99|5581.81|5581.11|5581.69|5580.99|14
1724368160000|2024-08-22 23:09:20|5581.81|5581.11|5581.94|5581.24|5582.06|5581.36|5581.81|5581.11|19
1724368180000|2024-08-22 23:09:40|5581.81|5581.11|5581.69|5580.99|5581.94|5581.24|5581.69|5580.99|5
1724368190000|2024-08-22 23:09:50|5581.56|5580.86|5581.44|5580.74|5581.69|5580.99|5581.44|5580.74|37
1724368200000|2024-08-22 23:10:00|5581.56|5580.86|5581.44|5580.74|5581.69|5580.99|5581.44|5580.74|11
1724368210000|2024-08-22 23:10:10|5581.56|5580.86|5581.69|5580.99|5581.69|5580.99|5581.44|5580.74|3
1724368220000|2024-08-22 23:10:20|5581.56|5580.86|5581.56|5580.86|5581.69|5580.99|5581.44|5580.74|7
1724368230000|2024-08-22 23:10:30|5581.44|5580.74|5581.69|5580.99|5581.69|5580.99|5581.44|5580.74|15
1724368240000|2024-08-22 23:10:40|5581.81|5581.11|5581.94|5581.24|5581.94|5581.24|5581.81|5581.11|25
1724368250000|2024-08-22 23:10:50|||||||||2
1724368270000|2024-08-22 23:11:10|5581.81|5581.11|5581.94|5581.24|5581.94|5581.24|5581.81|5581.11|6
1724368300000|2024-08-22 23:11:40|||||||||1
1724368320000|2024-08-22 23:12:00|5581.69|5580.99|5581.69|5580.99|5581.69|5580.99|5581.69|5580.99|8
1724368340000|2024-08-22 23:12:20|5581.81|5581.11|5581.94|5581.24|5581.94|5581.24|5581.81|5581.11|10
1724368350000|2024-08-22 23:12:30|5581.81|5581.11|5581.69|5580.99|5581.81|5581.11|5581.69|5580.99|38
1724368360000|2024-08-22 23:12:40|5581.94|5581.24|5581.94|5581.24|5581.94|5581.24|5581.94|5581.24|5
1724368380000|2024-08-22 23:13:00|||||||||1
1724368390000|2024-08-22 23:13:10|5581.81|5581.11|5581.69|5580.99|5581.81|5581.11|5581.69|5580.99|13
1724368400000|2024-08-22 23:13:20|||||||||4
1724368410000|2024-08-22 23:13:30|||||||||3
1724368420000|2024-08-22 23:13:40|5581.94|5581.24|5581.94|5581.24|5581.94|5581.24|5581.94|5581.24|7
1724368430000|2024-08-22 23:13:50|5582.06|5581.36|5582.19|5581.49|5582.19|5581.49|5581.94|5581.24|21
1724368460000|2024-08-22 23:14:20|5582.31|5581.61|5582.19|5581.49|5582.31|5581.61|5582.19|5581.49|7
1724368470000|2024-08-22 23:14:30|5582.31|5581.61|5582.19|5581.49|5582.31|5581.61|5582.19|5581.49|2
1724368480000|2024-08-22 23:14:40|5582.31|5581.61|5582.19|5581.49|5582.31|5581.61|5582.19|5581.49|2
1724368520000|2024-08-22 23:15:20|5582.31|5581.61|5582.19|5581.49|5582.44|5581.74|5582.19|5581.49|8
1724368530000|2024-08-22 23:15:30|||||||||2
1724368540000|2024-08-22 23:15:40|||||||||1
1724368550000|2024-08-22 23:15:50|5582.06|5581.36|5582.19|5581.49|5582.19|5581.49|5582.06|5581.36|5
1724368560000|2024-08-22 23:16:00|5582.06|5581.36|5582.19|5581.49|5582.19|5581.49|5582.06|5581.36|2
1724368580000|2024-08-22 23:16:20|||||||||3
1724368590000|2024-08-22 23:16:30|||||||||5
1724368620000|2024-08-22 23:17:00|||||||||6
1724368630000|2024-08-22 23:17:10|5582.06|5581.36|5580.94|5580.24|5582.19|5581.49|5580.94|5580.24|105
1724368640000|2024-08-22 23:17:20|5581.19|5580.49|5581.19|5580.49|5581.19|5580.49|5581.19|5580.49|7
1724368650000|2024-08-22 23:17:30|||||||||2
1724368660000|2024-08-22 23:17:40|5580.94|5580.24|5580.94|5580.24|5580.94|5580.24|5580.94|5580.24|6
1724368670000|2024-08-22 23:17:50|5581.06|5580.36|5580.94|5580.24|5581.06|5580.36|5580.94|5580.24|7
1724368680000|2024-08-22 23:18:00|5581.19|5580.49|5581.44|5580.74|5581.44|5580.74|5581.19|5580.49|23
1724368700000|2024-08-22 23:18:20|||||||||3
1724368710000|2024-08-22 23:18:30|5581.31|5580.61|5581.19|5580.49|5581.31|5580.61|5581.19|5580.49|3
1724368730000|2024-08-22 23:18:50|||||||||1
1724368740000|2024-08-22 23:19:00|5581.31|5580.61|5581.19|5580.49|5581.31|5580.61|5581.19|5580.49|7
1724368750000|2024-08-22 23:19:10|||||||||3
1724368760000|2024-08-22 23:19:20|5581.44|5580.74|5581.44|5580.74|5581.56|5580.86|5581.44|5580.74|12
1724368770000|2024-08-22 23:19:30|5581.56|5580.86|5581.56|5580.86|5581.56|5580.86|5581.44|5580.74|1
1724368790000|2024-08-22 23:19:50|5581.44|5580.74|5581.44|5580.74|5581.44|5580.74|5581.44|5580.74|7
1724368820000|2024-08-22 23:20:20|||||||||2
1724368840000|2024-08-22 23:20:40|5581.31|5580.61|5581.31|5580.61|5581.44|5580.74|5581.31|5580.61|15
1724368850000|2024-08-22 23:20:50|5581.19|5580.49|5581.19|5580.49|5581.19|5580.49|5581.19|5580.49|0
1724368860000|2024-08-22 23:21:00|5581.31|5580.61|5581.44|5580.74|5581.44|5580.74|5581.31|5580.61|5
1724368870000|2024-08-22 23:21:10|5581.31|5580.61|5581.19|5580.49|5581.31|5580.61|5581.19|5580.49|8
1724368880000|2024-08-22 23:21:20|5581.31|5580.61|5581.31|5580.61|5581.31|5580.61|5581.31|5580.61|7
1724368890000|2024-08-22 23:21:30|5581.19|5580.49|5581.44|5580.74|5581.44|5580.74|5581.19|5580.49|3
1724368900000|2024-08-22 23:21:40|5581.56|5580.86|5581.44|5580.74|5581.56|5580.86|5581.44|5580.74|4
1724368910000|2024-08-22 23:21:50|||||||||4
1724368920000|2024-08-22 23:22:00|5581.56|5580.86|5581.94|5581.24|5581.94|5581.24|5581.56|5580.86|95
1724368930000|2024-08-22 23:22:10|||||||||1
1724368940000|2024-08-22 23:22:20|5581.81|5581.11|5581.44|5580.74|5581.81|5581.11|5581.44|5580.74|80
1724368950000|2024-08-22 23:22:30|||||||||1
1724368960000|2024-08-22 23:22:40|5581.69|5580.99|5581.69|5580.99|5581.69|5580.99|5581.69|5580.99|30
1724368970000|2024-08-22 23:22:50|||||||||3
1724368980000|2024-08-22 23:23:00|||||||||2
1724369030000|2024-08-22 23:23:50|5581.56|5580.86|5581.44|5580.74|5581.56|5580.86|5581.44|5580.74|3
1724369040000|2024-08-22 23:24:00|5581.56|5580.86|5581.56|5580.86|5581.56|5580.86|5581.44|5580.74|1
1724369050000|2024-08-22 23:24:10|5581.44|5580.74|5581.44|5580.74|5581.44|5580.74|5581.44|5580.74|0
1724369060000|2024-08-22 23:24:20|5581.56|5580.86|5581.44|5580.74|5581.56|5580.86|5581.44|5580.74|2
1724369080000|2024-08-22 23:24:40|||||||||5
1724369090000|2024-08-22 23:24:50|||||||||1
1724369110000|2024-08-22 23:25:10|5581.31|5580.61|5581.19|5580.49|5581.31|5580.61|5581.19|5580.49|15
1724369130000|2024-08-22 23:25:30|5581.06|5580.36|5580.94|5580.24|5581.06|5580.36|5580.94|5580.24|20
1724369140000|2024-08-22 23:25:40|5581.06|5580.36|5581.19|5580.49|5581.19|5580.49|5581.06|5580.36|15
1724369150000|2024-08-22 23:25:50|5581.06|5580.36|5580.94|5580.24|5581.06|5580.36|5580.94|5580.24|14
1724369160000|2024-08-22 23:26:00|5581.19|5580.49|5581.19|5580.49|5581.19|5580.49|5581.19|5580.49|7
1724369170000|2024-08-22 23:26:10|5581.31|5580.61|5581.19|5580.49|5581.31|5580.61|5581.19|5580.49|1
1724369220000|2024-08-22 23:27:00|||||||||5
1724369230000|2024-08-22 23:27:10|5580.94|5580.24|5580.94|5580.24|5580.94|5580.24|5580.94|5580.24|15
1724369240000|2024-08-22 23:27:20|||||||||3
1724369260000|2024-08-22 23:27:40|||||||||2
1724369270000|2024-08-22 23:27:50|||||||||15
1724369290000|2024-08-22 23:28:10|||||||||1
1724369300000|2024-08-22 23:28:20|5580.81|5580.11|5580.69|5579.99|5580.81|5580.11|5580.69|5579.99|18
1724369310000|2024-08-22 23:28:30|5580.94|5580.24|5580.94|5580.24|5580.94|5580.24|5580.94|5580.24|23
1724369330000|2024-08-22 23:28:50|5581.06|5580.36|5581.19|5580.49|5581.19|5580.49|5581.06|5580.36|3
1724369340000|2024-08-22 23:29:00|5581.44|5580.74|5581.56|5580.86|5581.56|5580.86|5581.44|5580.74|81
1724369350000|2024-08-22 23:29:10|5581.44|5580.74|5581.44|5580.74|5581.44|5580.74|5581.44|5580.74|1
1724369370000|2024-08-22 23:29:30|5581.31|5580.61|5581.44|5580.74|5581.44|5580.74|5581.19|5580.49|18
1724369400000|2024-08-22 23:30:00|||||||||2
1724369410000|2024-08-22 23:30:10|5581.69|5580.99|5581.69|5580.99|5581.69|5580.99|5581.69|5580.99|7
1724369420000|2024-08-22 23:30:20|||||||||4
1724369430000|2024-08-22 23:30:30|5581.56|5580.86|5581.69|5580.99|5581.69|5580.99|5581.56|5580.86|10
1724369440000|2024-08-22 23:30:40|5581.56|5580.86|5581.44|5580.74|5581.56|5580.86|5581.44|5580.74|5
1724369450000|2024-08-22 23:30:50|5581.56|5580.86|5581.56|5580.86|5581.56|5580.86|5581.56|5580.86|1
1724369460000|2024-08-22 23:31:00|5581.69|5580.99|5581.69|5580.99|5581.69|5580.99|5581.69|5580.99|0
1724369470000|2024-08-22 23:31:10|5581.94|5581.24|5581.94|5581.24|5581.94|5581.24|5581.94|5581.24|14
1724369480000|2024-08-22 23:31:20|||||||||1
1724369490000|2024-08-22 23:31:30|5582.19|5581.49|5582.19|5581.49|5582.19|5581.49|5582.19|5581.49|4
1724369500000|2024-08-22 23:31:40|5582.06|5581.36|5582.19|5581.49|5582.19|5581.49|5582.06|5581.36|9
1724369540000|2024-08-22 23:32:20|||||||||1
1724369560000|2024-08-22 23:32:40|5582.31|5581.61|5582.44|5581.74|5582.44|5581.74|5582.31|5581.61|19
1724369570000|2024-08-22 23:32:50|||||||||6
1724369590000|2024-08-22 23:33:10|5582.31|5581.61|5582.19|5581.49|5582.31|5581.61|5582.19|5581.49|5
1724369600000|2024-08-22 23:33:20|5582.31|5581.61|5582.19|5581.49|5582.31|5581.61|5582.19|5581.49|5
1724369610000|2024-08-22 23:33:30|5582.31|5581.61|5582.19|5581.49|5582.31|5581.61|5582.19|5581.49|1
1724369620000|2024-08-22 23:33:40|5582.31|5581.61|5582.44|5581.74|5582.44|5581.74|5582.31|5581.61|2
1724369630000|2024-08-22 23:33:50|5582.31|5581.61|5582.19|5581.49|5582.31|5581.61|5582.19|5581.49|1
1724369690000|2024-08-22 23:34:50|||||||||8
1724369700000|2024-08-22 23:35:00|||||||||1
1724369710000|2024-08-22 23:35:10|5581.94|5581.24|5581.94|5581.24|5581.94|5581.24|5581.94|5581.24|4
1724369730000|2024-08-22 23:35:30|||||||||2
1724369740000|2024-08-22 23:35:40|||||||||1
1724369750000|2024-08-22 23:35:50|||||||||1
1724369760000|2024-08-22 23:36:00|||||||||3
1724369770000|2024-08-22 23:36:10|5581.81|5581.11|5581.69|5580.99|5581.81|5581.11|5581.69|5580.99|13
1724369800000|2024-08-22 23:36:40|||||||||1
1724369810000|2024-08-22 23:36:50|5581.94|5581.24|5581.94|5581.24|5581.94|5581.24|5581.94|5581.24|14
1724369840000|2024-08-22 23:37:20|||||||||5
1724369860000|2024-08-22 23:37:40|5581.69|5580.99|5581.69|5580.99|5581.69|5580.99|5581.69|5580.99|63
1724369870000|2024-08-22 23:37:50|||||||||2
1724369890000|2024-08-22 23:38:10|||||||||5
1724369900000|2024-08-22 23:38:20|||||||||3
1724369910000|2024-08-22 23:38:30|5581.81|5581.11|5581.94|5581.24|5581.94|5581.24|5581.81|5581.11|3
1724369920000|2024-08-22 23:38:40|||||||||1
1724369930000|2024-08-22 23:38:50|||||||||1
1724369940000|2024-08-22 23:39:00|5582.19|5581.49|5581.94|5581.24|5582.19|5581.49|5581.94|5581.24|33
1724369950000|2024-08-22 23:39:10|||||||||4
1724369960000|2024-08-22 23:39:20|5581.81|5581.11|5581.56|5580.86|5581.81|5581.11|5581.44|5580.74|25
1724369970000|2024-08-22 23:39:30|5581.44|5580.74|5581.56|5580.86|5581.69|5580.99|5581.44|5580.74|3
1724369980000|2024-08-22 23:39:40|5581.44|5580.74|5581.44|5580.74|5581.44|5580.74|5581.31|5580.61|6
1724369990000|2024-08-22 23:39:50|5581.19|5580.49|5581.44|5580.74|5581.44|5580.74|5581.19|5580.49|12
1724370000000|2024-08-22 23:40:00|5581.31|5580.61|5581.19|5580.49|5581.44|5580.74|5581.19|5580.49|10
1724370020000|2024-08-22 23:40:20|5580.94|5580.24|5580.94|5580.24|5580.94|5580.24|5580.94|5580.24|36
1724370040000|2024-08-22 23:40:40|5580.69|5579.99|5580.44|5579.74|5580.69|5579.99|5580.44|5579.74|52
1724370050000|2024-08-22 23:40:50|5580.31|5579.61|5580.44|5579.74|5580.44|5579.74|5580.31|5579.61|18
1724370060000|2024-08-22 23:41:00|5580.56|5579.86|5580.69|5579.99|5580.69|5579.99|5580.44|5579.74|75
1724370080000|2024-08-22 23:41:20|5580.81|5580.11|5580.94|5580.24|5580.94|5580.24|5580.69|5579.99|11
1724370090000|2024-08-22 23:41:30|5580.81|5580.11|5580.69|5579.99|5580.81|5580.11|5580.69|5579.99|0
1724370110000|2024-08-22 23:41:50|5580.81|5580.11|5580.69|5579.99|5580.81|5580.11|5580.69|5579.99|8
1724370120000|2024-08-22 23:42:00|5580.81|5580.11|5580.56|5579.86|5580.81|5580.11|5580.44|5579.74|41
1724370130000|2024-08-22 23:42:10|5580.69|5579.99|5580.44|5579.74|5580.69|5579.99|5580.44|5579.74|9
1724370140000|2024-08-22 23:42:20|||||||||5
1724370150000|2024-08-22 23:42:30|5580.56|5579.86|5580.69|5579.99|5580.69|5579.99|5580.56|5579.86|4
1724370160000|2024-08-22 23:42:40|5580.94|5580.24|5580.94|5580.24|5580.94|5580.24|5580.94|5580.24|10
1724370180000|2024-08-22 23:43:00|||||||||2
1724370210000|2024-08-22 23:43:30|5581.19|5580.49|5581.06|5580.36|5581.19|5580.49|5581.06|5580.36|10
1724370220000|2024-08-22 23:43:40|5580.94|5580.24|5581.06|5580.36|5581.06|5580.36|5580.94|5580.24|4
1724370240000|2024-08-22 23:44:00|5581.19|5580.49|5581.44|5580.74|5581.44|5580.74|5581.06|5580.36|19
1724370250000|2024-08-22 23:44:10|5581.31|5580.61|5581.19|5580.49|5581.31|5580.61|5581.19|5580.49|44
1724370260000|2024-08-22 23:44:20|5581.06|5580.36|5581.06|5580.36|5581.06|5580.36|5581.06|5580.36|5
1724370270000|2024-08-22 23:44:30|5580.94|5580.24|5581.44|5580.74|5581.44|5580.74|5580.94|5580.24|18
1724370280000|2024-08-22 23:44:40|5581.31|5580.61|5581.44|5580.74|5581.44|5580.74|5581.31|5580.61|12
1724370300000|2024-08-22 23:45:00|5581.19|5580.49|5581.19|5580.49|5581.44|5580.74|5581.19|5580.49|7
1724370310000|2024-08-22 23:45:10|5581.06|5580.36|5581.19|5580.49|5581.19|5580.49|5580.94|5580.24|12
1724370320000|2024-08-22 23:45:20|||||||||3
1724370330000|2024-08-22 23:45:30|5581.31|5580.61|5581.44|5580.74|5581.44|5580.74|5581.31|5580.61|8
1724370360000|2024-08-22 23:46:00|5581.31|5580.61|5581.44|5580.74|5581.56|5580.86|5581.31|5580.61|7
1724370370000|2024-08-22 23:46:10|5581.56|5580.86|5581.44|5580.74|5581.56|5580.86|5581.44|5580.74|1
1724370380000|2024-08-22 23:46:20|5581.56|5580.86|5581.69|5580.99|5581.69|5580.99|5581.56|5580.86|0
1724370390000|2024-08-22 23:46:30|5581.81|5581.11|5581.94|5581.24|5581.94|5581.24|5581.81|5581.11|15
1724370400000|2024-08-22 23:46:40|5581.81|5581.11|5581.69|5580.99|5581.81|5581.11|5581.69|5580.99|3
1724370410000|2024-08-22 23:46:50|5581.81|5581.11|5581.69|5580.99|5581.81|5581.11|5581.69|5580.99|3
1724370420000|2024-08-22 23:47:00|5581.81|5581.11|5581.81|5581.11|5581.81|5581.11|5581.81|5581.11|3
1724370430000|2024-08-22 23:47:10|5581.69|5580.99|5581.69|5580.99|5581.94|5581.24|5581.69|5580.99|3
1724370460000|2024-08-22 23:47:40|||||||||2
1724370480000|2024-08-22 23:48:00|5581.44|5580.74|5581.44|5580.74|5581.56|5580.86|5581.44|5580.74|4
1724370490000|2024-08-22 23:48:10|5581.56|5580.86|5581.69|5580.99|5581.69|5580.99|5581.56|5580.86|5
1724370500000|2024-08-22 23:48:20|||||||||3
1724370510000|2024-08-22 23:48:30|||||||||2
1724370530000|2024-08-22 23:48:50|||||||||4
1724370540000|2024-08-22 23:49:00|5581.81|5581.11|5581.94|5581.24|5581.94|5581.24|5581.81|5581.11|7
1724370550000|2024-08-22 23:49:10|5581.81|5581.11|5581.69|5580.99|5581.81|5581.11|5581.69|5580.99|7
1724370570000|2024-08-22 23:49:30|||||||||1
1724370590000|2024-08-22 23:49:50|5581.81|5581.11|5581.69|5580.99|5581.81|5581.11|5581.69|5580.99|3
1724370600000|2024-08-22 23:50:00|5581.81|5581.11|5581.94|5581.24|5581.94|5581.24|5581.81|5581.11|8
1724370610000|2024-08-22 23:50:10|5581.69|5580.99|5581.94|5581.24|5582.06|5581.36|5581.69|5580.99|31
1724370620000|2024-08-22 23:50:20|5582.06|5581.36|5582.06|5581.36|5582.19|5581.49|5581.94|5581.24|2
1724370630000|2024-08-22 23:50:30|5581.94|5581.24|5582.19|5581.49|5582.19|5581.49|5581.94|5581.24|3
1724370650000|2024-08-22 23:50:50|||||||||2
1724370660000|2024-08-22 23:51:00|5582.06|5581.36|5581.94|5581.24|5582.06|5581.36|5581.94|5581.24|2
1724370670000|2024-08-22 23:51:10|5582.06|5581.36|5582.06|5581.36|5582.06|5581.36|5581.94|5581.24|0
1724370680000|2024-08-22 23:51:20|5581.94|5581.24|5582.06|5581.36|5582.19|5581.49|5581.94|5581.24|3
1724370690000|2024-08-22 23:51:30|5582.19|5581.49|5582.19|5581.49|5582.19|5581.49|5582.19|5581.49|0
1724370710000|2024-08-22 23:51:50|||||||||16
1724370720000|2024-08-22 23:52:00|5582.31|5581.61|5582.44|5581.74|5582.44|5581.74|5582.31|5581.61|2
1724370730000|2024-08-22 23:52:10|||||||||1
1724370740000|2024-08-22 23:52:20|||||||||1
1724370750000|2024-08-22 23:52:30|5582.69|5581.99|5582.69|5581.99|5582.69|5581.99|5582.69|5581.99|21
1724370760000|2024-08-22 23:52:40|5582.94|5582.24|5582.94|5582.24|5582.94|5582.24|5582.94|5582.24|31
1724370770000|2024-08-22 23:52:50|||||||||4
1724370780000|2024-08-22 23:53:00|5583.06|5582.36|5583.06|5582.36|5583.06|5582.36|5582.94|5582.24|7
1724370790000|2024-08-22 23:53:10|5582.94|5582.24|5583.19|5582.49|5583.19|5582.49|5582.94|5582.24|10
1724370800000|2024-08-22 23:53:20|||||||||5
1724370810000|2024-08-22 23:53:30|||||||||1
1724370820000|2024-08-22 23:53:40|5583.06|5582.36|5583.19|5582.49|5583.19|5582.49|5582.94|5582.24|25
1724370830000|2024-08-22 23:53:50|5583.06|5582.36|5583.19|5582.49|5583.19|5582.49|5583.06|5582.36|8
1724370840000|2024-08-22 23:54:00|5583.44|5582.74|5583.44|5582.74|5583.44|5582.74|5583.44|5582.74|21
1724370850000|2024-08-22 23:54:10|5583.19|5582.49|5583.19|5582.49|5583.44|5582.74|5583.19|5582.49|10
1724370860000|2024-08-22 23:54:20|||||||||4
1724370870000|2024-08-22 23:54:30|5583.31|5582.61|5583.44|5582.74|5583.44|5582.74|5583.31|5582.61|6
1724370880000|2024-08-22 23:54:40|5583.31|5582.61|5583.44|5582.74|5583.44|5582.74|5583.19|5582.49|11
1724370890000|2024-08-22 23:54:50|5583.31|5582.61|5583.19|5582.49|5583.44|5582.74|5583.19|5582.49|1
1724370900000|2024-08-22 23:55:00|5583.06|5582.36|5583.06|5582.36|5583.06|5582.36|5583.06|5582.36|4
1724370910000|2024-08-22 23:55:10|5583.19|5582.49|5583.19|5582.49|5583.31|5582.61|5583.19|5582.49|3
1724370920000|2024-08-22 23:55:20|5582.94|5582.24|5582.94|5582.24|5582.94|5582.24|5582.94|5582.24|3
1724370930000|2024-08-22 23:55:30|||||||||1
1724370960000|2024-08-22 23:56:00|||||||||2
1724370970000|2024-08-22 23:56:10|5582.69|5581.99|5582.69|5581.99|5582.69|5581.99|5582.69|5581.99|12
1724370980000|2024-08-22 23:56:20|||||||||4
1724370990000|2024-08-22 23:56:30|||||||||1
1724371000000|2024-08-22 23:56:40|5582.81|5582.11|5582.94|5582.24|5582.94|5582.24|5582.81|5582.11|21
1724371010000|2024-08-22 23:56:50|||||||||1
1724371030000|2024-08-22 23:57:10|5582.81|5582.11|5582.81|5582.11|5582.81|5582.11|5582.69|5581.99|9
1724371040000|2024-08-22 23:57:20|5582.94|5582.24|5582.94|5582.24|5582.94|5582.24|5582.81|5582.11|1
1724371070000|2024-08-22 23:57:50|5583.19|5582.49|5583.06|5582.36|5583.19|5582.49|5583.06|5582.36|12
1724371090000|2024-08-22 23:58:10|5582.94|5582.24|5583.06|5582.36|5583.06|5582.36|5582.94|5582.24|5
1724371100000|2024-08-22 23:58:20|5582.94|5582.24|5583.19|5582.49|5583.19|5582.49|5582.94|5582.24|8
1724371110000|2024-08-22 23:58:30|5583.31|5582.61|5583.19|5582.49|5583.31|5582.61|5583.19|5582.49|17
1724371120000|2024-08-22 23:58:40|5583.31|5582.61|5583.19|5582.49|5583.44|5582.74|5583.19|5582.49|1
1724371130000|2024-08-22 23:58:50|5583.31|5582.61|5583.19|5582.49|5583.31|5582.61|5583.19|5582.49|2
1724371140000|2024-08-22 23:59:00|5583.31|5582.61|5583.19|5582.49|5583.31|5582.61|5583.19|5582.49|12
1724371150000|2024-08-22 23:59:10|||||||||3
1724371160000|2024-08-22 23:59:20|||||||||3
1724371170000|2024-08-22 23:59:30|||||||||1
1724371190000|2024-08-22 23:59:50|5583.31|5582.61|5583.44|5582.74|5583.44|5582.74|5583.31|5582.61|10
1724371200000|2024-08-23 00:00:00|5583.56|5582.86|5584.06|5583.36|5584.56|5583.86|5583.56|5582.86|226
1724371210000|2024-08-23 00:00:10|5583.94|5583.24|5583.69|5582.99|5584.19|5583.49|5583.69|5582.99|39
1724371220000|2024-08-23 00:00:20|5583.94|5583.24|5584.31|5583.61|5584.31|5583.61|5583.94|5583.24|24
1724371230000|2024-08-23 00:00:30|5584.19|5583.49|5584.44|5583.74|5584.44|5583.74|5584.19|5583.49|11
1724371240000|2024-08-23 00:00:40|5584.31|5583.61|5584.19|5583.49|5584.44|5583.74|5584.19|5583.49|30
1724371250000|2024-08-23 00:00:50|5584.06|5583.36|5584.56|5583.86|5584.56|5583.86|5584.06|5583.36|17
1724371260000|2024-08-23 00:01:00|5584.69|5583.99|5583.44|5582.74|5584.69|5583.99|5583.44|5582.74|124
1724371270000|2024-08-23 00:01:10|||||||||20
1724371280000|2024-08-23 00:01:20|5583.69|5582.99|5583.44|5582.74|5583.69|5582.99|5583.44|5582.74|23
1724371290000|2024-08-23 00:01:30|5583.19|5582.49|5583.19|5582.49|5583.31|5582.61|5583.19|5582.49|10
1724371300000|2024-08-23 00:01:40|||||||||13
1724371310000|2024-08-23 00:01:50|5583.31|5582.61|5583.69|5582.99|5583.69|5582.99|5583.31|5582.61|7
1724371320000|2024-08-23 00:02:00|5583.44|5582.74|5583.44|5582.74|5583.69|5582.99|5583.44|5582.74|12
1724371330000|2024-08-23 00:02:10|||||||||2
1724371350000|2024-08-23 00:02:30|5583.56|5582.86|5583.69|5582.99|5583.69|5582.99|5583.44|5582.74|17
1724371360000|2024-08-23 00:02:40|5583.56|5582.86|5583.69|5582.99|5583.69|5582.99|5583.56|5582.86|1
1724371370000|2024-08-23 00:02:50|5583.94|5583.24|5583.69|5582.99|5583.94|5583.24|5583.69|5582.99|36
1724371380000|2024-08-23 00:03:00|5583.81|5583.11|5584.19|5583.49|5584.19|5583.49|5583.69|5582.99|72
1724371390000|2024-08-23 00:03:10|5584.06|5583.36|5583.94|5583.24|5584.06|5583.36|5583.94|5583.24|21
1724371400000|2024-08-23 00:03:20|||||||||6
1724371410000|2024-08-23 00:03:30|5583.81|5583.11|5583.69|5582.99|5583.81|5583.11|5583.69|5582.99|10
1724371420000|2024-08-23 00:03:40|5583.44|5582.74|5583.44|5582.74|5583.44|5582.74|5583.44|5582.74|11
1724371430000|2024-08-23 00:03:50|||||||||2
1724371440000|2024-08-23 00:04:00|5583.69|5582.99|5583.44|5582.74|5583.69|5582.99|5583.44|5582.74|13
1724371460000|2024-08-23 00:04:20|5583.69|5582.99|5583.69|5582.99|5583.69|5582.99|5583.69|5582.99|15
1724371470000|2024-08-23 00:04:30|||||||||2
1724371480000|2024-08-23 00:04:40|||||||||1
1724371490000|2024-08-23 00:04:50|5583.19|5582.49|5583.19|5582.49|5583.31|5582.61|5583.19|5582.49|21
1724371500000|2024-08-23 00:05:00|5583.31|5582.61|5583.44|5582.74|5583.44|5582.74|5583.19|5582.49|5
1724371510000|2024-08-23 00:05:10|5583.56|5582.86|5583.56|5582.86|5583.56|5582.86|5583.56|5582.86|8
1724371520000|2024-08-23 00:05:20|5583.69|5582.99|5583.44|5582.74|5583.69|5582.99|5583.44|5582.74|8
1724371530000|2024-08-23 00:05:30|5583.31|5582.61|5583.44|5582.74|5583.44|5582.74|5583.31|5582.61|18
1724371540000|2024-08-23 00:05:40|5583.31|5582.61|5583.31|5582.61|5583.31|5582.61|5583.19|5582.49|11
1724371550000|2024-08-23 00:05:50|5583.19|5582.49|5583.19|5582.49|5583.19|5582.49|5583.19|5582.49|0
1724371560000|2024-08-23 00:06:00|5583.31|5582.61|5583.19|5582.49|5583.31|5582.61|5583.19|5582.49|8
1724371570000|2024-08-23 00:06:10|5583.31|5582.61|5583.31|5582.61|5583.44|5582.74|5583.31|5582.61|17
1724371580000|2024-08-23 00:06:20|5583.19|5582.49|5583.19|5582.49|5583.31|5582.61|5583.19|5582.49|0
1724371590000|2024-08-23 00:06:30|5583.31|5582.61|5583.44|5582.74|5583.44|5582.74|5583.19|5582.49|10
1724371600000|2024-08-23 00:06:40|5583.56|5582.86|5583.94|5583.24|5583.94|5583.24|5583.56|5582.86|38
1724371610000|2024-08-23 00:06:50|5583.81|5583.11|5583.69|5582.99|5583.94|5583.24|5583.69|5582.99|11
1724371620000|2024-08-23 00:07:00|5583.94|5583.24|5584.06|5583.36|5584.06|5583.36|5583.94|5583.24|7
1724371630000|2024-08-23 00:07:10|5583.94|5583.24|5584.19|5583.49|5584.19|5583.49|5583.94|5583.24|32
1724371640000|2024-08-23 00:07:20|5584.06|5583.36|5583.94|5583.24|5584.06|5583.36|5583.94|5583.24|11
1724371650000|2024-08-23 00:07:30|||||||||2
1724371660000|2024-08-23 00:07:40|5583.81|5583.11|5583.81|5583.11|5583.81|5583.11|5583.81|5583.11|11
1724371670000|2024-08-23 00:07:50|5583.94|5583.24|5583.94|5583.24|5583.94|5583.24|5583.81|5583.11|5
1724371680000|2024-08-23 00:08:00|5584.06|5583.36|5584.44|5583.74|5584.44|5583.74|5584.06|5583.36|12
1724371690000|2024-08-23 00:08:10|5584.56|5583.86|5584.94|5584.24|5584.94|5584.24|5584.56|5583.86|185
1724371700000|2024-08-23 00:08:20|5584.69|5583.99|5584.44|5583.74|5584.69|5583.99|5584.44|5583.74|38
1724371710000|2024-08-23 00:08:30|5584.19|5583.49|5584.44|5583.74|5584.69|5583.99|5584.19|5583.49|55
1724371720000|2024-08-23 00:08:40|5584.19|5583.49|5584.19|5583.49|5584.44|5583.74|5584.19|5583.49|29
1724371730000|2024-08-23 00:08:50|||||||||6
1724371740000|2024-08-23 00:09:00|5583.94|5583.24|5584.44|5583.74|5584.44|5583.74|5583.94|5583.24|47
1724371750000|2024-08-23 00:09:10|5584.31|5583.61|5584.44|5583.74|5584.44|5583.74|5584.19|5583.49|13
1724371760000|2024-08-23 00:09:20|5584.31|5583.61|5584.19|5583.49|5584.31|5583.61|5584.19|5583.49|7
1724371770000|2024-08-23 00:09:30|5584.31|5583.61|5584.19|5583.49|5584.44|5583.74|5584.19|5583.49|1
1724371780000|2024-08-23 00:09:40|||||||||7
1724371790000|2024-08-23 00:09:50|||||||||7
1724371800000|2024-08-23 00:10:00|5584.31|5583.61|5584.19|5583.49|5584.44|5583.74|5584.19|5583.49|6
1724371810000|2024-08-23 00:10:10|||||||||2
1724371820000|2024-08-23 00:10:20|5584.31|5583.61|5584.44|5583.74|5584.44|5583.74|5584.19|5583.49|12
1724371830000|2024-08-23 00:10:30|5584.19|5583.49|5584.44|5583.74|5584.44|5583.74|5584.19|5583.49|9
1724371840000|2024-08-23 00:10:40|||||||||1
1724371870000|2024-08-23 00:11:10|5584.31|5583.61|5584.19|5583.49|5584.31|5583.61|5584.19|5583.49|15
1724371880000|2024-08-23 00:11:20|5584.44|5583.74|5584.19|5583.49|5584.44|5583.74|5584.19|5583.49|4
1724371890000|2024-08-23 00:11:30|5584.31|5583.61|5584.31|5583.61|5584.44|5583.74|5584.19|5583.49|1
1724371900000|2024-08-23 00:11:40|5584.19|5583.49|5584.19|5583.49|5584.44|5583.74|5584.19|5583.49|6
1724371910000|2024-08-23 00:11:50|||||||||1
1724371930000|2024-08-23 00:12:10|5584.06|5583.36|5583.94|5583.24|5584.06|5583.36|5583.94|5583.24|12
1724371940000|2024-08-23 00:12:20|||||||||16
1724371960000|2024-08-23 00:12:40|||||||||2
1724371970000|2024-08-23 00:12:50|5584.06|5583.36|5583.94|5583.24|5584.06|5583.36|5583.94|5583.24|8
1724371980000|2024-08-23 00:13:00|5583.81|5583.11|5583.94|5583.24|5584.19|5583.49|5583.81|5583.11|25
1724371990000|2024-08-23 00:13:10|||||||||16
1724372000000|2024-08-23 00:13:20|||||||||1
1724372020000|2024-08-23 00:13:40|5584.06|5583.36|5584.06|5583.36|5584.19|5583.49|5584.06|5583.36|11
1724372030000|2024-08-23 00:13:50|5583.94|5583.24|5583.94|5583.24|5583.94|5583.24|5583.94|5583.24|1
1724372070000|2024-08-23 00:14:30|5584.06|5583.36|5583.69|5582.99|5584.06|5583.36|5583.69|5582.99|16
1724372090000|2024-08-23 00:14:50|5583.56|5582.86|5583.44|5582.74|5583.56|5582.86|5583.44|5582.74|21
1724372100000|2024-08-23 00:15:00|5583.69|5582.99|5583.69|5582.99|5583.81|5583.11|5583.56|5582.86|24
1724372120000|2024-08-23 00:15:20|5583.81|5583.11|5583.94|5583.24|5583.94|5583.24|5583.81|5583.11|4
1724372130000|2024-08-23 00:15:30|5583.69|5582.99|5583.69|5582.99|5583.69|5582.99|5583.56|5582.86|10
1724372140000|2024-08-23 00:15:40|5583.56|5582.86|5583.56|5582.86|5583.69|5582.99|5583.56|5582.86|10
1724372150000|2024-08-23 00:15:50|5583.44|5582.74|5583.31|5582.61|5583.44|5582.74|5583.19|5582.49|34
1724372160000|2024-08-23 00:16:00|5583.44|5582.74|5583.19|5582.49|5583.44|5582.74|5583.19|5582.49|4
1724372180000|2024-08-23 00:16:20|5582.94|5582.24|5582.94|5582.24|5583.06|5582.36|5582.94|5582.24|49
1724372200000|2024-08-23 00:16:40|||||||||6
1724372210000|2024-08-23 00:16:50|5583.19|5582.49|5583.19|5582.49|5583.19|5582.49|5582.94|5582.24|14
1724372220000|2024-08-23 00:17:00|5583.06|5582.36|5582.94|5582.24|5583.06|5582.36|5582.94|5582.24|6
1724372230000|2024-08-23 00:17:10|5583.06|5582.36|5583.19|5582.49|5583.19|5582.49|5583.06|5582.36|6
1724372240000|2024-08-23 00:17:20|5583.31|5582.61|5583.31|5582.61|5583.44|5582.74|5583.31|5582.61|12
1724372250000|2024-08-23 00:17:30|5583.44|5582.74|5583.44|5582.74|5583.44|5582.74|5583.19|5582.49|4
1724372280000|2024-08-23 00:18:00|5583.56|5582.86|5583.69|5582.99|5583.69|5582.99|5583.56|5582.86|35
1724372290000|2024-08-23 00:18:10|5583.44|5582.74|5583.56|5582.86|5583.56|5582.86|5583.44|5582.74|7
1724372300000|2024-08-23 00:18:20|5583.69|5582.99|5583.69|5582.99|5583.69|5582.99|5583.56|5582.86|9
1724372310000|2024-08-23 00:18:30|5583.56|5582.86|5583.56|5582.86|5583.69|5582.99|5583.44|5582.74|7
1724372320000|2024-08-23 00:18:40|5583.44|5582.74|5583.44|5582.74|5583.69|5582.99|5583.44|5582.74|5
1724372330000|2024-08-23 00:18:50|5583.56|5582.86|5583.69|5582.99|5583.69|5582.99|5583.56|5582.86|8
1724372340000|2024-08-23 00:19:00|5583.94|5583.24|5583.94|5583.24|5583.94|5583.24|5583.94|5583.24|14
1724372370000|2024-08-23 00:19:30|5583.81|5583.11|5583.69|5582.99|5583.81|5583.11|5583.69|5582.99|14
1724372380000|2024-08-23 00:19:40|5583.81|5583.11|5583.94|5583.24|5583.94|5583.24|5583.81|5583.11|5
1724372400000|2024-08-23 00:20:00|||||||||5
1724372410000|2024-08-23 00:20:10|5583.81|5583.11|5583.69|5582.99|5583.81|5583.11|5583.69|5582.99|6
1724372420000|2024-08-23 00:20:20|5583.44|5582.74|5583.69|5582.99|5583.69|5582.99|5583.44|5582.74|5
1724372430000|2024-08-23 00:20:30|5583.56|5582.86|5583.44|5582.74|5583.69|5582.99|5583.44|5582.74|5
1724372440000|2024-08-23 00:20:40|5583.56|5582.86|5583.44|5582.74|5583.56|5582.86|5583.44|5582.74|7
1724372450000|2024-08-23 00:20:50|5583.69|5582.99|5583.69|5582.99|5583.81|5583.11|5583.69|5582.99|16
1724372460000|2024-08-23 00:21:00|5583.56|5582.86|5583.44|5582.74|5583.69|5582.99|5583.44|5582.74|9
1724372470000|2024-08-23 00:21:10|||||||||3
1724372480000|2024-08-23 00:21:20|5583.56|5582.86|5583.69|5582.99|5583.69|5582.99|5583.56|5582.86|7
1724372490000|2024-08-23 00:21:30|5583.56|5582.86|5583.56|5582.86|5583.69|5582.99|5583.56|5582.86|12
1724372500000|2024-08-23 00:21:40|5583.69|5582.99|5583.69|5582.99|5583.69|5582.99|5583.69|5582.99|11
1724372510000|2024-08-23 00:21:50|5583.81|5583.11|5583.81|5583.11|5583.81|5583.11|5583.81|5583.11|10
1724372520000|2024-08-23 00:22:00|5583.69|5582.99|5583.81|5583.11|5583.81|5583.11|5583.69|5582.99|2
1724372530000|2024-08-23 00:22:10|5583.69|5582.99|5583.69|5582.99|5583.69|5582.99|5583.44|5582.74|13
1724372540000|2024-08-23 00:22:20|||||||||1
1724372560000|2024-08-23 00:22:40|5583.44|5582.74|5583.56|5582.86|5583.56|5582.86|5583.44|5582.74|13
1724372570000|2024-08-23 00:22:50|5583.44|5582.74|5583.69|5582.99|5583.69|5582.99|5583.44|5582.74|9
1724372580000|2024-08-23 00:23:00|5583.81|5583.11|5583.94|5583.24|5583.94|5583.24|5583.81|5583.11|8
1724372590000|2024-08-23 00:23:10|5584.19|5583.49|5584.19|5583.49|5584.19|5583.49|5583.94|5583.24|15
1724372600000|2024-08-23 00:23:20|5584.06|5583.36|5584.19|5583.49|5584.19|5583.49|5583.94|5583.24|16
1724372610000|2024-08-23 00:23:30|5584.06|5583.36|5584.19|5583.49|5584.19|5583.49|5583.94|5583.24|8
1724372620000|2024-08-23 00:23:40|||||||||1
1724372630000|2024-08-23 00:23:50|5583.94|5583.24|5584.19|5583.49|5584.19|5583.49|5583.94|5583.24|36
1724372640000|2024-08-23 00:24:00|5584.06|5583.36|5584.06|5583.36|5584.19|5583.49|5584.06|5583.36|11
1724372650000|2024-08-23 00:24:10|5583.94|5583.24|5583.94|5583.24|5583.94|5583.24|5583.94|5583.24|22
1724372660000|2024-08-23 00:24:20|5584.06|5583.36|5584.31|5583.61|5584.31|5583.61|5584.06|5583.36|11
1724372670000|2024-08-23 00:24:30|5584.56|5583.86|5584.69|5583.99|5584.69|5583.99|5584.56|5583.86|30
1724372680000|2024-08-23 00:24:40|5584.94|5584.24|5584.69|5583.99|5584.94|5584.24|5584.69|5583.99|26
1724372690000|2024-08-23 00:24:50|5584.81|5584.11|5584.69|5583.99|5584.81|5584.11|5584.69|5583.99|3
1724372700000|2024-08-23 00:25:00|5584.81|5584.11|5584.69|5583.99|5584.94|5584.24|5584.69|5583.99|6
1724372710000|2024-08-23 00:25:10|5584.81|5584.11|5584.81|5584.11|5584.81|5584.11|5584.69|5583.99|8
1724372720000|2024-08-23 00:25:20|5584.69|5583.99|5585.44|5584.74|5585.44|5584.74|5584.69|5583.99|49
1724372730000|2024-08-23 00:25:30|5585.31|5584.61|5585.19|5584.49|5585.31|5584.61|5585.19|5584.49|12
1724372740000|2024-08-23 00:25:40|5585.06|5584.36|5585.19|5584.49|5585.19|5584.49|5585.06|5584.36|17
1724372750000|2024-08-23 00:25:50|5585.06|5584.36|5585.19|5584.49|5585.19|5584.49|5584.94|5584.24|15
1724372760000|2024-08-23 00:26:00|5585.31|5584.61|5585.44|5584.74|5585.44|5584.74|5585.31|5584.61|9
1724372770000|2024-08-23 00:26:10|5585.31|5584.61|5585.44|5584.74|5585.44|5584.74|5585.31|5584.61|6
1724372780000|2024-08-23 00:26:20|5585.69|5584.99|5585.44|5584.74|5585.69|5584.99|5585.44|5584.74|21
1724372790000|2024-08-23 00:26:30|5585.56|5584.86|5585.69|5584.99|5585.69|5584.99|5585.56|5584.86|10
1724372800000|2024-08-23 00:26:40|5585.81|5585.11|5585.69|5584.99|5585.81|5585.11|5585.69|5584.99|35
1724372810000|2024-08-23 00:26:50|5585.56|5584.86|5585.44|5584.74|5585.56|5584.86|5585.44|5584.74|26
1724372820000|2024-08-23 00:27:00|5585.31|5584.61|5585.19|5584.49|5585.44|5584.74|5585.19|5584.49|11
1724372830000|2024-08-23 00:27:10|5585.31|5584.61|5585.44|5584.74|5585.44|5584.74|5585.31|5584.61|2
1724372850000|2024-08-23 00:27:30|5585.69|5584.99|5585.44|5584.74|5585.69|5584.99|5585.44|5584.74|11
1724372860000|2024-08-23 00:27:40|5585.56|5584.86|5585.44|5584.74|5585.56|5584.86|5585.31|5584.61|34
1724372880000|2024-08-23 00:28:00|5585.56|5584.86|5585.44|5584.74|5585.69|5584.99|5585.44|5584.74|22
1724372900000|2024-08-23 00:28:20|5585.31|5584.61|5585.44|5584.74|5585.44|5584.74|5585.31|5584.61|10
1724372910000|2024-08-23 00:28:30|5585.31|5584.61|5585.44|5584.74|5585.44|5584.74|5585.31|5584.61|1
1724372920000|2024-08-23 00:28:40|5585.69|5584.99|5585.56|5584.86|5585.69|5584.99|5585.44|5584.74|15
1724372930000|2024-08-23 00:28:50|5585.69|5584.99|5585.69|5584.99|5585.69|5584.99|5585.56|5584.86|2
1724372940000|2024-08-23 00:29:00|5585.56|5584.86|5585.69|5584.99|5585.69|5584.99|5585.44|5584.74|19
1724372950000|2024-08-23 00:29:10|||||||||4
1724372970000|2024-08-23 00:29:30|||||||||3
1724372980000|2024-08-23 00:29:40|5585.56|5584.86|5585.44|5584.74|5585.56|5584.86|5585.44|5584.74|33
1724372990000|2024-08-23 00:29:50|5585.31|5584.61|5585.44|5584.74|5585.44|5584.74|5585.19|5584.49|15
1724373000000|2024-08-23 00:30:00|5585.31|5584.61|5585.44|5584.74|5585.44|5584.74|5585.19|5584.49|8
1724373010000|2024-08-23 00:30:10|5585.56|5584.86|5585.44|5584.74|5585.69|5584.99|5585.44|5584.74|9
1724373040000|2024-08-23 00:30:40|5585.56|5584.86|5585.69|5584.99|5585.69|5584.99|5585.44|5584.74|15
1724373050000|2024-08-23 00:30:50|5585.56|5584.86|5585.56|5584.86|5585.69|5584.99|5585.44|5584.74|6
1724373060000|2024-08-23 00:31:00|5585.44|5584.74|5585.56|5584.86|5585.69|5584.99|5585.44|5584.74|18
1724373070000|2024-08-23 00:31:10|5585.44|5584.74|5585.44|5584.74|5585.69|5584.99|5585.44|5584.74|3
1724373080000|2024-08-23 00:31:20|5585.56|5584.86|5585.56|5584.86|5585.56|5584.86|5585.44|5584.74|5
1724373090000|2024-08-23 00:31:30|5585.69|5584.99|5585.44|5584.74|5585.69|5584.99|5585.44|5584.74|11
1724373100000|2024-08-23 00:31:40|||||||||8
1724373110000|2024-08-23 00:31:50|5585.69|5584.99|5585.44|5584.74|5585.69|5584.99|5585.44|5584.74|15
1724373120000|2024-08-23 00:32:00|||||||||12
1724373130000|2024-08-23 00:32:10|5585.31|5584.61|5585.19|5584.49|5585.31|5584.61|5585.19|5584.49|17
1724373140000|2024-08-23 00:32:20|5585.31|5584.61|5585.19|5584.49|5585.31|5584.61|5585.19|5584.49|3
1724373150000|2024-08-23 00:32:30|5585.06|5584.36|5584.94|5584.24|5585.06|5584.36|5584.94|5584.24|5
1724373160000|2024-08-23 00:32:40|5585.06|5584.36|5585.19|5584.49|5585.19|5584.49|5585.06|5584.36|1
1724373170000|2024-08-23 00:32:50|||||||||5
1724373180000|2024-08-23 00:33:00|5585.31|5584.61|5585.44|5584.74|5585.44|5584.74|5585.31|5584.61|7
1724373200000|2024-08-23 00:33:20|||||||||15
1724373230000|2024-08-23 00:33:50|||||||||4
1724373240000|2024-08-23 00:34:00|5585.31|5584.61|5585.44|5584.74|5585.44|5584.74|5585.19|5584.49|14
1724373250000|2024-08-23 00:34:10|||||||||1
1724373260000|2024-08-23 00:34:20|||||||||1
1724373270000|2024-08-23 00:34:30|5585.56|5584.86|5585.44|5584.74|5585.69|5584.99|5585.44|5584.74|20
1724373290000|2024-08-23 00:34:50|5585.31|5584.61|5585.44|5584.74|5585.44|5584.74|5585.31|5584.61|16
1724373300000|2024-08-23 00:35:00|5585.31|5584.61|5585.44|5584.74|5585.44|5584.74|5585.19|5584.49|50
1724373310000|2024-08-23 00:35:10|5585.31|5584.61|5585.19|5584.49|5585.31|5584.61|5585.19|5584.49|87
1724373320000|2024-08-23 00:35:20|||||||||30
1724373330000|2024-08-23 00:35:30|5585.31|5584.61|5585.19|5584.49|5585.31|5584.61|5585.19|5584.49|24
1724373340000|2024-08-23 00:35:40|5584.69|5583.99|5584.69|5583.99|5584.69|5583.99|5584.69|5583.99|52
1724373360000|2024-08-23 00:36:00|5584.94|5584.24|5584.94|5584.24|5584.94|5584.24|5584.94|5584.24|21
1724373370000|2024-08-23 00:36:10|5584.81|5584.11|5584.94|5584.24|5584.94|5584.24|5584.69|5583.99|27
1724373380000|2024-08-23 00:36:20|||||||||2
1724373390000|2024-08-23 00:36:30|5585.06|5584.36|5585.19|5584.49|5585.19|5584.49|5585.06|5584.36|17
1724373400000|2024-08-23 00:36:40|5585.31|5584.61|5585.19|5584.49|5585.44|5584.74|5585.19|5584.49|13
1724373410000|2024-08-23 00:36:50|5585.31|5584.61|5585.44|5584.74|5585.44|5584.74|5585.19|5584.49|11
1724373420000|2024-08-23 00:37:00|||||||||4
1724373430000|2024-08-23 00:37:10|||||||||6
1724373440000|2024-08-23 00:37:20|5585.31|5584.61|5585.44|5584.74|5585.44|5584.74|5585.31|5584.61|27
1724373450000|2024-08-23 00:37:30|5585.56|5584.86|5585.56|5584.86|5585.56|5584.86|5585.56|5584.86|10
1724373460000|2024-08-23 00:37:40|5585.69|5584.99|5585.69|5584.99|5585.69|5584.99|5585.44|5584.74|13
1724373480000|2024-08-23 00:38:00|||||||||7
1724373500000|2024-08-23 00:38:20|5585.81|5585.11|5585.94|5585.24|5585.94|5585.24|5585.81|5585.11|29
1724373510000|2024-08-23 00:38:30|5585.81|5585.11|5585.69|5584.99|5585.81|5585.11|5585.69|5584.99|28
1724373530000|2024-08-23 00:38:50|5585.81|5585.11|5585.56|5584.86|5585.94|5585.24|5585.56|5584.86|38
1724373540000|2024-08-23 00:39:00|5585.69|5584.99|5585.56|5584.86|5585.69|5584.99|5585.44|5584.74|8
1724373550000|2024-08-23 00:39:10|5585.44|5584.74|5585.44|5584.74|5585.56|5584.86|5585.44|5584.74|0
1724373560000|2024-08-23 00:39:20|5585.31|5584.61|5585.44|5584.74|5585.44|5584.74|5585.19|5584.49|12
1724373570000|2024-08-23 00:39:30|||||||||2
1724373580000|2024-08-23 00:39:40|||||||||5
1724373590000|2024-08-23 00:39:50|5585.56|5584.86|5585.69|5584.99|5585.69|5584.99|5585.56|5584.86|14
1724373610000|2024-08-23 00:40:10|5585.56|5584.86|5585.69|5584.99|5585.69|5584.99|5585.56|5584.86|5
1724373620000|2024-08-23 00:40:20|5585.56|5584.86|5585.44|5584.74|5585.56|5584.86|5585.44|5584.74|3
1724373630000|2024-08-23 00:40:30|5585.56|5584.86|5585.44|5584.74|5585.56|5584.86|5585.44|5584.74|7
1724373640000|2024-08-23 00:40:40|5585.31|5584.61|5585.19|5584.49|5585.31|5584.61|5584.94|5584.24|70
1724373650000|2024-08-23 00:40:50|||||||||4
1724373660000|2024-08-23 00:41:00|5585.06|5584.36|5585.06|5584.36|5585.06|5584.36|5585.06|5584.36|10
1724373670000|2024-08-23 00:41:10|5584.94|5584.24|5584.94|5584.24|5585.19|5584.49|5584.94|5584.24|5
1724373680000|2024-08-23 00:41:20|5585.06|5584.36|5585.06|5584.36|5585.06|5584.36|5584.94|5584.24|20
1724373690000|2024-08-23 00:41:30|5584.94|5584.24|5584.94|5584.24|5584.94|5584.24|5584.94|5584.24|2
1724373700000|2024-08-23 00:41:40|5584.69|5583.99|5584.69|5583.99|5584.69|5583.99|5584.44|5583.74|48
1724373710000|2024-08-23 00:41:50|5584.56|5583.86|5584.69|5583.99|5584.69|5583.99|5584.44|5583.74|5
1724373720000|2024-08-23 00:42:00|5584.56|5583.86|5584.69|5583.99|5584.69|5583.99|5584.56|5583.86|5
1724373740000|2024-08-23 00:42:20|5584.56|5583.86|5584.69|5583.99|5584.69|5583.99|5584.56|5583.86|10
1724373750000|2024-08-23 00:42:30|5584.94|5584.24|5584.94|5584.24|5584.94|5584.24|5584.94|5584.24|11
1724373760000|2024-08-23 00:42:40|5585.06|5584.36|5585.19|5584.49|5585.19|5584.49|5585.06|5584.36|5
1724373770000|2024-08-23 00:42:50|5585.06|5584.36|5585.06|5584.36|5585.19|5584.49|5584.94|5584.24|12
1724373780000|2024-08-23 00:43:00|5585.19|5584.49|5585.19|5584.49|5585.19|5584.49|5585.19|5584.49|4
1724373790000|2024-08-23 00:43:10|5585.31|5584.61|5585.44|5584.74|5585.44|5584.74|5585.31|5584.61|16
1724373800000|2024-08-23 00:43:20|5585.56|5584.86|5585.69|5584.99|5585.69|5584.99|5585.56|5584.86|6
1724373810000|2024-08-23 00:43:30|5585.81|5585.11|5585.69|5584.99|5585.81|5585.11|5585.69|5584.99|9
1724373820000|2024-08-23 00:43:40|5585.81|5585.11|5585.69|5584.99|5585.81|5585.11|5585.69|5584.99|10
1724373830000|2024-08-23 00:43:50|5585.81|5585.11|5585.69|5584.99|5585.94|5585.24|5585.69|5584.99|5
1724373840000|2024-08-23 00:44:00|5585.81|5585.11|5585.94|5585.24|5585.94|5585.24|5585.81|5585.11|9
1724373850000|2024-08-23 00:44:10|||||||||5
1724373860000|2024-08-23 00:44:20|||||||||6
1724373870000|2024-08-23 00:44:30|5585.81|5585.11|5585.69|5584.99|5585.81|5585.11|5585.69|5584.99|33
1724373880000|2024-08-23 00:44:40|5585.81|5585.11|5585.9|5585.2|5585.9|5585.2|5585.69|5584.99|24
1724373890000|2024-08-23 00:44:50|5585.95|5585.25|5586.61|5585.91|5586.61|5585.91|5585.95|5585.25|4
1724373900000|2024-08-23 00:45:00|5586.72|5586.02|5586.53|5585.83|5586.83|5586.13|5586.33|5585.63|24
1724373910000|2024-08-23 00:45:10|5586.65|5585.95|5586.97|5586.27|5586.97|5586.27|5586.65|5585.95|8
1724373920000|2024-08-23 00:45:20|5587.11|5586.41|5586.39|5585.69|5587.11|5586.41|5586.39|5585.69|37
1724373940000|2024-08-23 00:45:40|5586.51|5585.81|5586.64|5585.94|5586.64|5585.94|5586.39|5585.69|15
1724373950000|2024-08-23 00:45:50|5586.51|5585.81|5586.64|5585.94|5586.64|5585.94|5586.39|5585.69|5
1724373960000|2024-08-23 00:46:00|5586.51|5585.81|5586.64|5585.94|5586.64|5585.94|5586.51|5585.81|24
1724373970000|2024-08-23 00:46:10|5586.51|5585.81|5586.39|5585.69|5586.51|5585.81|5586.39|5585.69|6
1724373980000|2024-08-23 00:46:20|5586.26|5585.56|5586.14|5585.44|5586.26|5585.56|5586.14|5585.44|3
1724373990000|2024-08-23 00:46:30|5586.26|5585.56|5586.14|5585.44|5586.39|5585.69|5586.14|5585.44|3
1724374000000|2024-08-23 00:46:40|5586.39|5585.69|5586.39|5585.69|5586.39|5585.69|5586.39|5585.69|4
1724374020000|2024-08-23 00:47:00|5586.64|5585.94|5586.64|5585.94|5586.64|5585.94|5586.64|5585.94|17
1724374030000|2024-08-23 00:47:10|5586.51|5585.81|5586.39|5585.69|5586.51|5585.81|5586.39|5585.69|9
1724374040000|2024-08-23 00:47:20|||||||||7
1724374050000|2024-08-23 00:47:30|5586.14|5585.44|5586.26|5585.56|5586.39|5585.69|5586.14|5585.44|22
1724374060000|2024-08-23 00:47:40|5586.39|5585.69|5586.39|5585.69|5586.39|5585.69|5586.26|5585.56|6
1724374080000|2024-08-23 00:48:00|||||||||4
1724374090000|2024-08-23 00:48:10|5586.51|5585.81|5586.51|5585.81|5586.51|5585.81|5586.39|5585.69|9
1724374100000|2024-08-23 00:48:20|5586.64|5585.94|5586.64|5585.94|5586.64|5585.94|5586.39|5585.69|9
1724374120000|2024-08-23 00:48:40|||||||||8
1724374130000|2024-08-23 00:48:50|5586.76|5586.06|5586.39|5585.69|5586.76|5586.06|5586.39|5585.69|15
1724374140000|2024-08-23 00:49:00|5586.51|5585.81|5586.51|5585.81|5586.64|5585.94|5586.51|5585.81|11
1724374150000|2024-08-23 00:49:10|5586.39|5585.69|5586.39|5585.69|5586.51|5585.81|5586.39|5585.69|1
1724374160000|2024-08-23 00:49:20|5586.26|5585.56|5586.26|5585.56|5586.26|5585.56|5586.26|5585.56|10
1724374170000|2024-08-23 00:49:30|5586.14|5585.44|5586.26|5585.56|5586.26|5585.56|5586.14|5585.44|2
1724374180000|2024-08-23 00:49:40|5586.14|5585.44|5586.14|5585.44|5586.14|5585.44|5586.14|5585.44|13
1724374190000|2024-08-23 00:49:50|5586.26|5585.56|5584.89|5584.19|5586.39|5585.69|5584.89|5584.19|200
1724374200000|2024-08-23 00:50:00|5585.14|5584.44|5585.14|5584.44|5585.14|5584.44|5585.01|5584.31|37
1724374210000|2024-08-23 00:50:10|5585.26|5584.56|5585.39|5584.69|5585.39|5584.69|5585.26|5584.56|15
1724374220000|2024-08-23 00:50:20|5585.26|5584.56|5585.39|5584.69|5585.39|5584.69|5585.26|5584.56|23
1724374240000|2024-08-23 00:50:40|5585.51|5584.81|5585.39|5584.69|5585.51|5584.81|5585.39|5584.69|14
1724374250000|2024-08-23 00:50:50|5585.51|5584.81|5585.39|5584.69|5585.64|5584.94|5585.39|5584.69|9
1724374260000|2024-08-23 00:51:00|5585.51|5584.81|5585.51|5584.81|5585.51|5584.81|5585.39|5584.69|11
1724374270000|2024-08-23 00:51:10|5585.64|5584.94|5585.39|5584.69|5585.64|5584.94|5585.39|5584.69|4
1724374280000|2024-08-23 00:51:20|5585.64|5584.94|5585.39|5584.69|5585.64|5584.94|5585.39|5584.69|62
1724374290000|2024-08-23 00:51:30|5585.14|5584.44|5585.14|5584.44|5585.14|5584.44|5585.14|5584.44|16
1724374300000|2024-08-23 00:51:40|5585.26|5584.56|5585.26|5584.56|5585.39|5584.69|5585.26|5584.56|7
1724374310000|2024-08-23 00:51:50|5585.39|5584.69|5585.14|5584.44|5585.39|5584.69|5585.14|5584.44|13
1724374320000|2024-08-23 00:52:00|5585.26|5584.56|5585.39|5584.69|5585.39|5584.69|5585.26|5584.56|9
1724374330000|2024-08-23 00:52:10|5585.26|5584.56|5585.39|5584.69|5585.39|5584.69|5585.26|5584.56|16
1724374340000|2024-08-23 00:52:20|5585.14|5584.44|5585.39|5584.69|5585.39|5584.69|5585.14|5584.44|14
1724374350000|2024-08-23 00:52:30|5585.26|5584.56|5583.89|5583.19|5585.26|5584.56|5583.76|5583.06|202
1724374360000|2024-08-23 00:52:40|5584.01|5583.31|5583.64|5582.94|5584.14|5583.44|5583.14|5582.44|97
1724374370000|2024-08-23 00:52:50|5583.76|5583.06|5584.14|5583.44|5584.14|5583.44|5583.76|5583.06|44
1724374380000|2024-08-23 00:53:00|5584.39|5583.69|5584.64|5583.94|5584.64|5583.94|5584.39|5583.69|24
1724374390000|2024-08-23 00:53:10|5584.89|5584.19|5584.14|5583.44|5584.89|5584.19|5584.14|5583.44|39
1724374400000|2024-08-23 00:53:20|5584.26|5583.56|5584.01|5583.31|5584.26|5583.56|5583.64|5582.94|20
1724374410000|2024-08-23 00:53:30|5584.14|5583.44|5584.14|5583.44|5584.14|5583.44|5584.01|5583.31|17
1724374420000|2024-08-23 00:53:40|5584.01|5583.31|5584.39|5583.69|5584.39|5583.69|5584.01|5583.31|14
1724374430000|2024-08-23 00:53:50|5584.51|5583.81|5584.64|5583.94|5584.89|5584.19|5584.51|5583.81|26
1724374440000|2024-08-23 00:54:00|5584.76|5584.06|5584.64|5583.94|5584.76|5584.06|5584.64|5583.94|4
1724374450000|2024-08-23 00:54:10|5584.51|5583.81|5584.39|5583.69|5584.51|5583.81|5584.39|5583.69|2
1724374460000|2024-08-23 00:54:20|5584.64|5583.94|5583.89|5583.19|5584.64|5583.94|5583.89|5583.19|73
1724374470000|2024-08-23 00:54:30|5583.76|5583.06|5583.89|5583.19|5583.89|5583.19|5583.64|5582.94|50
1724374480000|2024-08-23 00:54:40|5584.01|5583.31|5584.14|5583.44|5584.14|5583.44|5584.01|5583.31|16
1724374490000|2024-08-23 00:54:50|5584.26|5583.56|5584.39|5583.69|5584.39|5583.69|5584.14|5583.44|17
1724374500000|2024-08-23 00:55:00|5584.51|5583.81|5584.64|5583.94|5584.64|5583.94|5584.39|5583.69|12
1724374510000|2024-08-23 00:55:10|5584.51|5583.81|5584.39|5583.69|5584.64|5583.94|5584.39|5583.69|14
1724374520000|2024-08-23 00:55:20|5584.64|5583.94|5584.39|5583.69|5584.64|5583.94|5584.39|5583.69|10
1724374530000|2024-08-23 00:55:30|5584.51|5583.81|5584.39|5583.69|5584.64|5583.94|5584.39|5583.69|2
1724374540000|2024-08-23 00:55:40|5584.14|5583.44|5584.14|5583.44|5584.14|5583.44|5584.14|5583.44|18
1724374550000|2024-08-23 00:55:50|||||||||2
1724374560000|2024-08-23 00:56:00|5583.89|5583.19|5584.01|5583.31|5584.14|5583.44|5583.89|5583.19|22
1724374570000|2024-08-23 00:56:10|5583.64|5582.94|5584.01|5583.31|5584.01|5583.31|5583.64|5582.94|47
1724374580000|2024-08-23 00:56:20|5583.89|5583.19|5583.39|5582.69|5584.01|5583.31|5583.39|5582.69|49
1724374590000|2024-08-23 00:56:30|5583.51|5582.81|5583.39|5582.69|5583.64|5582.94|5583.39|5582.69|13
1724374600000|2024-08-23 00:56:40|5583.51|5582.81|5583.89|5583.19|5583.89|5583.19|5583.39|5582.69|31
1724374610000|2024-08-23 00:56:50|5583.76|5583.06|5583.89|5583.19|5583.89|5583.19|5583.76|5583.06|19
1724374620000|2024-08-23 00:57:00|5584.14|5583.44|5584.14|5583.44|5584.39|5583.69|5584.14|5583.44|22
1724374630000|2024-08-23 00:57:10|5583.89|5583.19|5583.89|5583.19|5583.89|5583.19|5583.89|5583.19|12
1724374640000|2024-08-23 00:57:20|5584.01|5583.31|5583.89|5583.19|5584.14|5583.44|5583.89|5583.19|16
1724374660000|2024-08-23 00:57:40|5584.14|5583.44|5584.39|5583.69|5584.39|5583.69|5583.89|5583.19|76
1724374670000|2024-08-23 00:57:50|5584.26|5583.56|5583.89|5583.19|5584.26|5583.56|5583.89|5583.19|33
1724374680000|2024-08-23 00:58:00|5583.76|5583.06|5583.89|5583.19|5583.89|5583.19|5583.64|5582.94|30
1724374700000|2024-08-23 00:58:20|5583.64|5582.94|5583.39|5582.69|5583.64|5582.94|5583.39|5582.69|31
1724374710000|2024-08-23 00:58:30|5583.26|5582.56|5583.14|5582.44|5583.39|5582.69|5582.89|5582.19|38
1724374720000|2024-08-23 00:58:40|5583.39|5582.69|5583.64|5582.94|5583.64|5582.94|5583.26|5582.56|14
1724374730000|2024-08-23 00:58:50|||||||||7
1724374740000|2024-08-23 00:59:00|5583.76|5583.06|5583.89|5583.19|5583.89|5583.19|5583.76|5583.06|11
1724374750000|2024-08-23 00:59:10|||||||||1
1724374780000|2024-08-23 00:59:40|5584.01|5583.31|5584.14|5583.44|5584.14|5583.44|5584.01|5583.31|10
1724374790000|2024-08-23 00:59:50|5584.01|5583.31|5583.89|5583.19|5584.01|5583.31|5583.89|5583.19|12
1724374800000|2024-08-23 01:00:00|5584.01|5583.31|5584.14|5583.44|5584.14|5583.44|5584.01|5583.31|3
1724374810000|2024-08-23 01:00:10|||||||||2
1724374830000|2024-08-23 01:00:30|5584.26|5583.56|5584.01|5583.31|5584.39|5583.69|5583.64|5582.94|47
1724374840000|2024-08-23 01:00:40|5584.14|5583.44|5584.01|5583.31|5584.14|5583.44|5583.89|5583.19|3
1724374850000|2024-08-23 01:00:50|5583.89|5583.19|5584.14|5583.44|5584.14|5583.44|5583.89|5583.19|2
1724374860000|2024-08-23 01:01:00|5584.01|5583.31|5583.89|5583.19|5584.14|5583.44|5583.89|5583.19|2
1724374870000|2024-08-23 01:01:10|5583.64|5582.94|5583.64|5582.94|5583.64|5582.94|5583.64|5582.94|10
1724374880000|2024-08-23 01:01:20|5583.51|5582.81|5583.64|5582.94|5583.64|5582.94|5583.39|5582.69|20
1724374890000|2024-08-23 01:01:30|5583.89|5583.19|5584.26|5583.56|5584.39|5583.69|5583.89|5583.19|16
1724374900000|2024-08-23 01:01:40|5584.14|5583.44|5584.01|5583.31|5584.14|5583.44|5583.89|5583.19|13
1724374910000|2024-08-23 01:01:50|5584.14|5583.44|5584.14|5583.44|5584.26|5583.56|5584.14|5583.44|6
1724374920000|2024-08-23 01:02:00|5584.26|5583.56|5584.64|5583.94|5584.64|5583.94|5584.14|5583.44|8
1724374930000|2024-08-23 01:02:10|5584.76|5584.06|5584.64|5583.94|5584.89|5584.19|5584.64|5583.94|21
1724374950000|2024-08-23 01:02:30|5584.51|5583.81|5584.39|5583.69|5584.51|5583.81|5584.14|5583.44|24
1724374960000|2024-08-23 01:02:40|5584.51|5583.81|5584.39|5583.69|5584.51|5583.81|5584.39|5583.69|6
1724374970000|2024-08-23 01:02:50|5584.51|5583.81|5584.39|5583.69|5584.51|5583.81|5584.39|5583.69|4
1724374980000|2024-08-23 01:03:00|5584.51|5583.81|5584.39|5583.69|5584.51|5583.81|5584.39|5583.69|1
1724374990000|2024-08-23 01:03:10|5584.51|5583.81|5584.39|5583.69|5584.64|5583.94|5584.39|5583.69|2
1724375010000|2024-08-23 01:03:30|5584.51|5583.81|5584.39|5583.69|5584.51|5583.81|5584.39|5583.69|3
1724375020000|2024-08-23 01:03:40|5584.51|5583.81|5584.51|5583.81|5584.51|5583.81|5584.51|5583.81|8
1724375030000|2024-08-23 01:03:50|5584.64|5583.94|5584.64|5583.94|5584.64|5583.94|5584.39|5583.69|8
1724375040000|2024-08-23 01:04:00|5584.89|5584.19|5584.64|5583.94|5584.89|5584.19|5584.64|5583.94|12
1724375050000|2024-08-23 01:04:10|5584.39|5583.69|5584.39|5583.69|5584.39|5583.69|5584.39|5583.69|8
1724375060000|2024-08-23 01:04:20|5584.64|5583.94|5584.89|5584.19|5584.89|5584.19|5584.51|5583.81|15
1724375070000|2024-08-23 01:04:30|5585.01|5584.31|5585.14|5584.44|5585.14|5584.44|5584.89|5584.19|15
1724375080000|2024-08-23 01:04:40|5585.01|5584.31|5585.14|5584.44|5585.14|5584.44|5585.01|5584.31|2
1724375090000|2024-08-23 01:04:50|5585.26|5584.56|5585.14|5584.44|5585.26|5584.56|5585.01|5584.31|28
1724375100000|2024-08-23 01:05:00|5584.89|5584.19|5584.64|5583.94|5584.89|5584.19|5584.64|5583.94|10
1724375120000|2024-08-23 01:05:20|5584.39|5583.69|5584.39|5583.69|5584.64|5583.94|5584.39|5583.69|6
1724375140000|2024-08-23 01:05:40|5584.51|5583.81|5584.64|5583.94|5584.64|5583.94|5584.51|5583.81|3
1724375150000|2024-08-23 01:05:50|5584.76|5584.06|5584.76|5584.06|5584.76|5584.06|5584.76|5584.06|4
1724375160000|2024-08-23 01:06:00|5584.64|5583.94|5584.89|5584.19|5584.89|5584.19|5584.64|5583.94|2
1724375170000|2024-08-23 01:06:10|5584.76|5584.06|5584.76|5584.06|5584.89|5584.19|5584.64|5583.94|1
1724375180000|2024-08-23 01:06:20|5584.89|5584.19|5585.14|5584.44|5585.14|5584.44|5584.89|5584.19|5
1724375190000|2024-08-23 01:06:30|5585.01|5584.31|5584.89|5584.19|5585.01|5584.31|5584.89|5584.19|7
1724375210000|2024-08-23 01:06:50|5585.01|5584.31|5585.01|5584.31|5585.01|5584.31|5584.89|5584.19|12
1724375220000|2024-08-23 01:07:00|5585.14|5584.44|5585.01|5584.31|5585.14|5584.44|5584.89|5584.19|10
1724375230000|2024-08-23 01:07:10|5585.14|5584.44|5585.14|5584.44|5585.14|5584.44|5584.89|5584.19|2
1724375240000|2024-08-23 01:07:20|5585.01|5584.31|5584.89|5584.19|5585.14|5584.44|5584.89|5584.19|5
1724375250000|2024-08-23 01:07:30|5585.01|5584.31|5585.01|5584.31|5585.14|5584.44|5584.89|5584.19|4
1724375260000|2024-08-23 01:07:40|5584.89|5584.19|5585.14|5584.44|5585.14|5584.44|5584.89|5584.19|2
1724375280000|2024-08-23 01:08:00|5585.39|5584.69|5585.14|5584.44|5585.39|5584.69|5585.01|5584.31|32
1724375310000|2024-08-23 01:08:30|5585.26|5584.56|5585.26|5584.56|5585.39|5584.69|5585.26|5584.56|8
1724375320000|2024-08-23 01:08:40|5585.14|5584.44|5585.26|5584.56|5585.39|5584.69|5585.14|5584.44|7
1724375330000|2024-08-23 01:08:50|5585.39|5584.69|5585.39|5584.69|5585.39|5584.69|5585.26|5584.56|1
1724375340000|2024-08-23 01:09:00|5585.64|5584.94|5585.39|5584.69|5585.64|5584.94|5585.39|5584.69|20
1724375350000|2024-08-23 01:09:10|5585.51|5584.81|5585.64|5584.94|5585.64|5584.94|5585.51|5584.81|6
1724375360000|2024-08-23 01:09:20|5585.39|5584.69|5585.64|5584.94|5585.64|5584.94|5585.39|5584.69|22
1724375370000|2024-08-23 01:09:30|||||||||17
1724375380000|2024-08-23 01:09:40|||||||||31
1724375390000|2024-08-23 01:09:50|||||||||27
1724375400000|2024-08-23 01:10:00|5585.39|5584.69|5585.39|5584.69|5585.51|5584.81|5585.39|5584.69|71
1724375410000|2024-08-23 01:10:10|5585.51|5584.81|5585.64|5584.94|5585.64|5584.94|5585.51|5584.81|14
1724375420000|2024-08-23 01:10:20|5585.51|5584.81|5585.64|5584.94|5585.64|5584.94|5585.39|5584.69|13
1724375430000|2024-08-23 01:10:30|||||||||2
1724375440000|2024-08-23 01:10:40|||||||||4
1724375450000|2024-08-23 01:10:50|5585.51|5584.81|5585.51|5584.81|5585.64|5584.94|5585.39|5584.69|19
1724375460000|2024-08-23 01:11:00|5585.64|5584.94|5585.14|5584.44|5585.64|5584.94|5585.14|5584.44|35
1724375470000|2024-08-23 01:11:10|5585.26|5584.56|5585.39|5584.69|5585.39|5584.69|5585.26|5584.56|7
1724375480000|2024-08-23 01:11:20|5585.26|5584.56|5585.26|5584.56|5585.39|5584.69|5585.26|5584.56|4
1724375490000|2024-08-23 01:11:30|5585.39|5584.69|5585.39|5584.69|5585.39|5584.69|5585.39|5584.69|2
1724375500000|2024-08-23 01:11:40|||||||||16
1724375520000|2024-08-23 01:12:00|||||||||5
1724375550000|2024-08-23 01:12:30|5585.64|5584.94|5585.64|5584.94|5585.64|5584.94|5585.64|5584.94|9
1724375560000|2024-08-23 01:12:40|||||||||1
1724375580000|2024-08-23 01:13:00|||||||||167
1724375590000|2024-08-23 01:13:10|5585.89|5585.19|5585.89|5585.19|5585.89|5585.19|5585.89|5585.19|77
1724375600000|2024-08-23 01:13:20|5585.64|5584.94|5585.64|5584.94|5585.64|5584.94|5585.64|5584.94|14
1724375620000|2024-08-23 01:13:40|5585.76|5585.06|5585.64|5584.94|5585.89|5585.19|5585.64|5584.94|36
1724375640000|2024-08-23 01:14:00|5585.76|5585.06|5585.89|5585.19|5585.89|5585.19|5585.64|5584.94|26
1724375650000|2024-08-23 01:14:10|5585.76|5585.06|5585.76|5585.06|5585.76|5585.06|5585.64|5584.94|8
1724375660000|2024-08-23 01:14:20|5585.64|5584.94|5585.64|5584.94|5585.64|5584.94|5585.64|5584.94|1
1724375670000|2024-08-23 01:14:30|5585.51|5584.81|5585.39|5584.69|5585.51|5584.81|5585.39|5584.69|6
1724375680000|2024-08-23 01:14:40|5585.26|5584.56|5585.39|5584.69|5585.39|5584.69|5585.14|5584.44|10
1724375690000|2024-08-23 01:14:50|5585.26|5584.56|5585.26|5584.56|5585.39|5584.69|5585.26|5584.56|6
1724375700000|2024-08-23 01:15:00|5585.14|5584.44|5585.01|5584.31|5585.26|5584.56|5584.89|5584.19|15
1724375710000|2024-08-23 01:15:10|5584.89|5584.19|5584.89|5584.19|5585.14|5584.44|5584.89|5584.19|16
1724375720000|2024-08-23 01:15:20|5585.01|5584.31|5585.14|5584.44|5585.14|5584.44|5585.01|5584.31|17
1724375730000|2024-08-23 01:15:30|5585.26|5584.56|5585.14|5584.44|5585.26|5584.56|5585.14|5584.44|1
1724375740000|2024-08-23 01:15:40|5584.89|5584.19|5584.89|5584.19|5585.01|5584.31|5584.89|5584.19|18
1724375750000|2024-08-23 01:15:50|5585.01|5584.31|5585.01|5584.31|5585.01|5584.31|5584.89|5584.19|4
1724375760000|2024-08-23 01:16:00|5584.89|5584.19|5585.14|5584.44|5585.14|5584.44|5584.89|5584.19|1
1724375770000|2024-08-23 01:16:10|5585.01|5584.31|5585.14|5584.44|5585.14|5584.44|5584.89|5584.19|18
1724375780000|2024-08-23 01:16:20|5585.26|5584.56|5585.39|5584.69|5585.39|5584.69|5585.26|5584.56|17
1724375790000|2024-08-23 01:16:30|5585.64|5584.94|5585.64|5584.94|5585.64|5584.94|5585.39|5584.69|16
1724375800000|2024-08-23 01:16:40|||||||||7
1724375810000|2024-08-23 01:16:50|5585.51|5584.81|5585.64|5584.94|5585.64|5584.94|5585.39|5584.69|19
1724375820000|2024-08-23 01:17:00|5585.89|5585.19|5585.89|5585.19|5585.89|5585.19|5585.76|5585.06|11
1724375830000|2024-08-23 01:17:10|5585.76|5585.06|5585.76|5585.06|5585.89|5585.19|5585.64|5584.94|16
1724375840000|2024-08-23 01:17:20|5585.64|5584.94|5585.89|5585.19|5585.89|5585.19|5585.64|5584.94|15
1724375850000|2024-08-23 01:17:30|5585.76|5585.06|5585.64|5584.94|5585.89|5585.19|5585.64|5584.94|1
1724375860000|2024-08-23 01:17:40|5585.76|5585.06|5585.64|5584.94|5585.89|5585.19|5585.64|5584.94|2
1724375880000|2024-08-23 01:18:00|5585.51|5584.81|5585.39|5584.69|5585.51|5584.81|5585.39|5584.69|16
1724375900000|2024-08-23 01:18:20|5585.14|5584.44|5584.89|5584.19|5585.14|5584.44|5584.89|5584.19|34
1724375910000|2024-08-23 01:18:30|5584.76|5584.06|5584.76|5584.06|5584.76|5584.06|5584.64|5583.94|5
1724375920000|2024-08-23 01:18:40|5584.89|5584.19|5584.76|5584.06|5584.89|5584.19|5584.76|5584.06|2
1724375930000|2024-08-23 01:18:50|5584.64|5583.94|5584.14|5583.44|5584.64|5583.94|5584.14|5583.44|14
1724375940000|2024-08-23 01:19:00|5584.26|5583.56|5584.39|5583.69|5584.64|5583.94|5584.26|5583.56|33
1724375950000|2024-08-23 01:19:10|||||||||5
1724375960000|2024-08-23 01:19:20|5584.64|5583.94|5584.64|5583.94|5584.64|5583.94|5584.64|5583.94|42
1724375970000|2024-08-23 01:19:30|5584.76|5584.06|5584.89|5584.19|5584.89|5584.19|5584.76|5584.06|11
1724375980000|2024-08-23 01:19:40|5584.76|5584.06|5584.89|5584.19|5584.89|5584.19|5584.76|5584.06|4
1724375990000|2024-08-23 01:19:50|||||||||3
1724376000000|2024-08-23 01:20:00|5585.01|5584.31|5584.76|5584.06|5585.01|5584.31|5584.64|5583.94|19
1724376010000|2024-08-23 01:20:10|5584.64|5583.94|5584.89|5584.19|5584.89|5584.19|5584.64|5583.94|3
1724376020000|2024-08-23 01:20:20|||||||||4
1724376030000|2024-08-23 01:20:30|||||||||4
1724376040000|2024-08-23 01:20:40|5585.14|5584.44|5585.01|5584.31|5585.14|5584.44|5584.89|5584.19|25
1724376050000|2024-08-23 01:20:50|5585.14|5584.44|5585.14|5584.44|5585.14|5584.44|5585.14|5584.44|0
1724376070000|2024-08-23 01:21:10|5584.89|5584.19|5584.89|5584.19|5584.89|5584.19|5584.89|5584.19|15
1724376080000|2024-08-23 01:21:20|5584.76|5584.06|5584.64|5583.94|5584.89|5584.19|5584.64|5583.94|13
1724376090000|2024-08-23 01:21:30|5584.39|5583.69|5584.39|5583.69|5584.39|5583.69|5584.39|5583.69|8
1724376100000|2024-08-23 01:21:40|||||||||5
1724376110000|2024-08-23 01:21:50|5584.14|5583.44|5584.51|5583.81|5584.51|5583.81|5584.14|5583.44|14
1724376120000|2024-08-23 01:22:00|5584.39|5583.69|5584.39|5583.69|5584.51|5583.81|5584.39|5583.69|7
1724376130000|2024-08-23 01:22:10|5584.14|5583.44|5584.14|5583.44|5584.14|5583.44|5584.14|5583.44|23
1724376140000|2024-08-23 01:22:20|5584.26|5583.56|5584.14|5583.44|5584.26|5583.56|5584.14|5583.44|23
1724376150000|2024-08-23 01:22:30|5584.01|5583.31|5584.14|5583.44|5584.14|5583.44|5584.01|5583.31|10
1724376160000|2024-08-23 01:22:40|5584.39|5583.69|5584.39|5583.69|5584.39|5583.69|5584.39|5583.69|6
1724376170000|2024-08-23 01:22:50|5584.51|5583.81|5584.64|5583.94|5584.64|5583.94|5584.51|5583.81|5
1724376180000|2024-08-23 01:23:00|||||||||1
1724376210000|2024-08-23 01:23:30|5584.39|5583.69|5584.39|5583.69|5584.39|5583.69|5584.39|5583.69|23
1724376220000|2024-08-23 01:23:40|5584.51|5583.81|5584.64|5583.94|5584.64|5583.94|5584.51|5583.81|6
1724376230000|2024-08-23 01:23:50|5584.51|5583.81|5584.51|5583.81|5584.51|5583.81|5584.39|5583.69|6
1724376240000|2024-08-23 01:24:00|5584.64|5583.94|5584.01|5583.31|5584.64|5583.94|5584.01|5583.31|21
1724376250000|2024-08-23 01:24:10|5583.89|5583.19|5583.89|5583.19|5584.14|5583.44|5583.26|5582.56|171
1724376260000|2024-08-23 01:24:20|5584.01|5583.31|5583.89|5583.19|5584.14|5583.44|5583.89|5583.19|10
1724376270000|2024-08-23 01:24:30|5584.01|5583.31|5583.89|5583.19|5584.14|5583.44|5583.89|5583.19|22
1724376280000|2024-08-23 01:24:40|5584.01|5583.31|5584.14|5583.44|5584.14|5583.44|5584.01|5583.31|2
1724376290000|2024-08-23 01:24:50|5584.01|5583.31|5583.64|5582.94|5584.01|5583.31|5583.64|5582.94|23
1724376300000|2024-08-23 01:25:00|5583.76|5583.06|5584.14|5583.44|5584.14|5583.44|5583.76|5583.06|22
1724376310000|2024-08-23 01:25:10|5584.26|5583.56|5584.39|5583.69|5584.39|5583.69|5584.14|5583.44|22
1724376330000|2024-08-23 01:25:30|5584.26|5583.56|5583.89|5583.19|5584.39|5583.69|5583.89|5583.19|25
1724376340000|2024-08-23 01:25:40|5584.01|5583.31|5584.26|5583.56|5584.26|5583.56|5584.01|5583.31|6
1724376350000|2024-08-23 01:25:50|5584.14|5583.44|5584.14|5583.44|5584.26|5583.56|5584.14|5583.44|1
1724376370000|2024-08-23 01:26:10|5584.01|5583.31|5584.14|5583.44|5584.14|5583.44|5584.01|5583.31|17
1724376380000|2024-08-23 01:26:20|5584.26|5583.56|5585.14|5584.44|5585.39|5584.69|5584.26|5583.56|131
1724376390000|2024-08-23 01:26:30|5585.01|5584.31|5585.14|5584.44|5585.14|5584.44|5585.01|5584.31|13
1724376400000|2024-08-23 01:26:40|5585.01|5584.31|5584.64|5583.94|5585.01|5584.31|5584.64|5583.94|37
1724376410000|2024-08-23 01:26:50|5584.76|5584.06|5584.64|5583.94|5584.76|5584.06|5584.64|5583.94|24
1724376420000|2024-08-23 01:27:00|5584.76|5584.06|5584.89|5584.19|5584.89|5584.19|5584.64|5583.94|2
1724376430000|2024-08-23 01:27:10|5585.01|5584.31|5585.39|5584.69|5585.39|5584.69|5585.01|5584.31|21
1724376440000|2024-08-23 01:27:20|5585.51|5584.81|5585.51|5584.81|5585.51|5584.81|5585.51|5584.81|12
1724376450000|2024-08-23 01:27:30|5585.39|5584.69|5585.39|5584.69|5585.64|5584.94|5585.39|5584.69|11
1724376460000|2024-08-23 01:27:40|5585.51|5584.81|5585.64|5584.94|5585.76|5585.06|5585.39|5584.69|34
1724376470000|2024-08-23 01:27:50|5585.76|5585.06|5585.89|5585.19|5585.89|5585.19|5585.76|5585.06|4
1724376480000|2024-08-23 01:28:00|||||||||22
1724376490000|2024-08-23 01:28:10|5585.76|5585.06|5585.89|5585.19|5585.89|5585.19|5585.64|5584.94|13
1724376500000|2024-08-23 01:28:20|5586.01|5585.31|5585.89|5585.19|5586.01|5585.31|5585.89|5585.19|8
1724376510000|2024-08-23 01:28:30|5586.14|5585.44|5586.14|5585.44|5586.14|5585.44|5586.14|5585.44|11
1724376520000|2024-08-23 01:28:40|5586.26|5585.56|5586.14|5585.44|5586.26|5585.56|5586.14|5585.44|9
1724376530000|2024-08-23 01:28:50|5586.26|5585.56|5586.14|5585.44|5586.26|5585.56|5586.14|5585.44|15
1724376540000|2024-08-23 01:29:00|5586.39|5585.69|5586.89|5586.19|5586.89|5586.19|5586.39|5585.69|88
1724376550000|2024-08-23 01:29:10|5587.01|5586.31|5586.89|5586.19|5587.01|5586.31|5586.89|5586.19|15
1724376560000|2024-08-23 01:29:20|5587.01|5586.31|5587.01|5586.31|5587.01|5586.31|5586.89|5586.19|6
1724376570000|2024-08-23 01:29:30|5586.89|5586.19|5587.14|5586.44|5587.14|5586.44|5586.89|5586.19|3
1724376580000|2024-08-23 01:29:40|5587.01|5586.31|5586.76|5586.06|5587.26|5586.56|5586.76|5586.06|89
1724376590000|2024-08-23 01:29:50|5586.89|5586.19|5587.26|5586.56|5587.39|5586.69|5586.89|5586.19|142
1724376600000|2024-08-23 01:30:00|5587.14|5586.44|5586.64|5585.94|5587.14|5586.44|5586.39|5585.69|72
1724376610000|2024-08-23 01:30:10|5586.76|5586.06|5586.64|5585.94|5586.76|5586.06|5586.64|5585.94|36
1724376620000|2024-08-23 01:30:20|5586.76|5586.06|5586.64|5585.94|5586.89|5586.19|5586.64|5585.94|19
1724376630000|2024-08-23 01:30:30|5586.89|5586.19|5586.26|5585.56|5586.89|5586.19|5586.26|5585.56|29
1724376640000|2024-08-23 01:30:40|5586.39|5585.69|5586.39|5585.69|5586.39|5585.69|5586.26|5585.56|11
1724376660000|2024-08-23 01:31:00|5586.26|5585.56|5586.26|5585.56|5586.39|5585.69|5586.14|5585.44|10
1724376670000|2024-08-23 01:31:10|5586.14|5585.44|5585.64|5584.94|5586.14|5585.44|5585.64|5584.94|53
1724376680000|2024-08-23 01:31:20|5585.39|5584.69|5585.14|5584.44|5585.39|5584.69|5585.14|5584.44|71
1724376690000|2024-08-23 01:31:30|5584.89|5584.19|5584.89|5584.19|5585.01|5584.31|5584.89|5584.19|18
1724376700000|2024-08-23 01:31:40|5585.01|5584.31|5585.14|5584.44|5585.14|5584.44|5584.89|5584.19|8
1724376710000|2024-08-23 01:31:50|5585.26|5584.56|5585.39|5584.69|5585.39|5584.69|5585.14|5584.44|15
1724376720000|2024-08-23 01:32:00|5585.26|5584.56|5585.14|5584.44|5585.39|5584.69|5585.14|5584.44|7
1724376730000|2024-08-23 01:32:10|5585.39|5584.69|5585.14|5584.44|5585.39|5584.69|5585.14|5584.44|5
1724376740000|2024-08-23 01:32:20|5584.89|5584.19|5584.89|5584.19|5584.89|5584.19|5584.89|5584.19|7
1724376750000|2024-08-23 01:32:30|||||||||1
1724376760000|2024-08-23 01:32:40|5585.01|5584.31|5585.14|5584.44|5585.14|5584.44|5585.01|5584.31|18
1724376770000|2024-08-23 01:32:50|5585.01|5584.31|5584.89|5584.19|5585.01|5584.31|5584.89|5584.19|2
1724376780000|2024-08-23 01:33:00|5585.01|5584.31|5585.01|5584.31|5585.14|5584.44|5585.01|5584.31|9
1724376790000|2024-08-23 01:33:10|5585.14|5584.44|5585.14|5584.44|5585.14|5584.44|5584.89|5584.19|3
1724376800000|2024-08-23 01:33:20|5585.01|5584.31|5585.14|5584.44|5585.14|5584.44|5584.89|5584.19|3
1724376810000|2024-08-23 01:33:30|5585.01|5584.31|5584.89|5584.19|5585.01|5584.31|5584.89|5584.19|7
1724376830000|2024-08-23 01:33:50|||||||||9
1724376840000|2024-08-23 01:34:00|5584.76|5584.06|5584.64|5583.94|5584.76|5584.06|5584.39|5583.69|43
1724376850000|2024-08-23 01:34:10|5584.89|5584.19|5584.89|5584.19|5584.89|5584.19|5584.76|5584.06|25
1724376860000|2024-08-23 01:34:20|5585.01|5584.31|5585.01|5584.31|5585.01|5584.31|5585.01|5584.31|3
1724376870000|2024-08-23 01:34:30|5585.14|5584.44|5585.14|5584.44|5585.14|5584.44|5585.14|5584.44|6
1724376880000|2024-08-23 01:34:40|5584.89|5584.19|5585.14|5584.44|5585.14|5584.44|5584.89|5584.19|37
1724376890000|2024-08-23 01:34:50|5584.89|5584.19|5585.14|5584.44|5585.14|5584.44|5584.89|5584.19|12
1724376900000|2024-08-23 01:35:00|5585.39|5584.69|5585.39|5584.69|5585.39|5584.69|5585.39|5584.69|11
1724376910000|2024-08-23 01:35:10|5585.26|5584.56|5585.14|5584.44|5585.26|5584.56|5585.14|5584.44|9
1724376940000|2024-08-23 01:35:40|||||||||7
1724376950000|2024-08-23 01:35:50|5585.39|5584.69|5585.39|5584.69|5585.39|5584.69|5585.39|5584.69|8
1724376960000|2024-08-23 01:36:00|5585.26|5584.56|5585.39|5584.69|5585.39|5584.69|5585.14|5584.44|8
1724376970000|2024-08-23 01:36:10|5585.64|5584.94|5585.64|5584.94|5585.64|5584.94|5585.64|5584.94|16
1724376980000|2024-08-23 01:36:20|5585.76|5585.06|5585.89|5585.19|5585.89|5585.19|5585.76|5585.06|9
1724376990000|2024-08-23 01:36:30|5585.76|5585.06|5585.89|5585.19|5585.89|5585.19|5585.76|5585.06|11
1724377010000|2024-08-23 01:36:50|5585.64|5584.94|5585.89|5585.19|5585.89|5585.19|5585.64|5584.94|13
1724377020000|2024-08-23 01:37:00|5586.01|5585.31|5586.14|5585.44|5586.14|5585.44|5586.01|5585.31|14
1724377030000|2024-08-23 01:37:10|5586.01|5585.31|5586.01|5585.31|5586.01|5585.31|5585.89|5585.19|3
1724377040000|2024-08-23 01:37:20|5585.89|5585.19|5586.14|5585.44|5586.14|5585.44|5585.89|5585.19|4
1724377050000|2024-08-23 01:37:30|5585.89|5585.19|5586.14|5585.44|5586.14|5585.44|5585.89|5585.19|3
1724377060000|2024-08-23 01:37:40|||||||||1
1724377090000|2024-08-23 01:38:10|5586.26|5585.56|5586.14|5585.44|5586.51|5585.81|5586.14|5585.44|30
1724377100000|2024-08-23 01:38:20|5586.26|5585.56|5586.14|5585.44|5586.26|5585.56|5586.14|5585.44|3
1724377110000|2024-08-23 01:38:30|5586.26|5585.56|5586.51|5585.81|5586.51|5585.81|5586.26|5585.56|7
1724377120000|2024-08-23 01:38:40|5586.39|5585.69|5586.01|5585.31|5586.39|5585.69|5586.01|5585.31|12
1724377130000|2024-08-23 01:38:50|5586.14|5585.44|5586.14|5585.44|5586.14|5585.44|5585.89|5585.19|2
1724377140000|2024-08-23 01:39:00|5586.01|5585.31|5586.14|5585.44|5586.14|5585.44|5586.01|5585.31|3
1724377150000|2024-08-23 01:39:10|5586.01|5585.31|5586.14|5585.44|5586.14|5585.44|5586.01|5585.31|0
1724377160000|2024-08-23 01:39:20|5586.01|5585.31|5586.01|5585.31|5586.01|5585.31|5586.01|5585.31|2
1724377170000|2024-08-23 01:39:30|5585.89|5585.19|5586.01|5585.31|5586.01|5585.31|5585.89|5585.19|2
1724377180000|2024-08-23 01:39:40|5585.89|5585.19|5586.14|5585.44|5586.14|5585.44|5585.89|5585.19|7
1724377190000|2024-08-23 01:39:50|5586.01|5585.31|5585.89|5585.19|5586.01|5585.31|5585.89|5585.19|1
1724377200000|2024-08-23 01:40:00|5586.01|5585.31|5585.89|5585.19|5586.01|5585.31|5585.89|5585.19|1
1724377210000|2024-08-23 01:40:10|5586.01|5585.31|5586.14|5585.44|5586.14|5585.44|5586.01|5585.31|1
1724377220000|2024-08-23 01:40:20|5586.01|5585.31|5586.01|5585.31|5586.14|5585.44|5585.89|5585.19|3
1724377230000|2024-08-23 01:40:30|5586.14|5585.44|5585.64|5584.94|5586.14|5585.44|5585.64|5584.94|5
1724377240000|2024-08-23 01:40:40|5585.76|5585.06|5585.64|5584.94|5585.76|5585.06|5585.64|5584.94|5
1724377250000|2024-08-23 01:40:50|5585.76|5585.06|5585.64|5584.94|5585.76|5585.06|5585.64|5584.94|0
1724377260000|2024-08-23 01:41:00|5585.39|5584.69|5585.51|5584.81|5585.51|5584.81|5585.39|5584.69|17
1724377270000|2024-08-23 01:41:10|5585.39|5584.69|5585.51|5584.81|5585.51|5584.81|5585.39|5584.69|4
1724377280000|2024-08-23 01:41:20|5585.39|5584.69|5585.64|5584.94|5585.64|5584.94|5585.39|5584.69|3
1724377290000|2024-08-23 01:41:30|||||||||1
1724377300000|2024-08-23 01:41:40|5585.51|5584.81|5585.64|5584.94|5585.64|5584.94|5585.51|5584.81|17
1724377310000|2024-08-23 01:41:50|5585.51|5584.81|5585.39|5584.69|5585.51|5584.81|5585.39|5584.69|20
1724377320000|2024-08-23 01:42:00|5585.51|5584.81|5585.64|5584.94|5585.64|5584.94|5585.51|5584.81|3
1724377330000|2024-08-23 01:42:10|||||||||2
1724377340000|2024-08-23 01:42:20|||||||||5
1724377360000|2024-08-23 01:42:40|5585.76|5585.06|5585.89|5585.19|5585.89|5585.19|5585.76|5585.06|7
1724377380000|2024-08-23 01:43:00|5586.01|5585.31|5586.14|5585.44|5586.39|5585.69|5586.01|5585.31|21
1724377390000|2024-08-23 01:43:10|||||||||3
1724377400000|2024-08-23 01:43:20|||||||||5
1724377410000|2024-08-23 01:43:30|5585.89|5585.19|5585.89|5585.19|5586.01|5585.31|5585.89|5585.19|18
1724377420000|2024-08-23 01:43:40|||||||||3
1724377430000|2024-08-23 01:43:50|5585.76|5585.06|5585.76|5585.06|5585.89|5585.19|5585.76|5585.06|11
1724377440000|2024-08-23 01:44:00|5585.64|5584.94|5585.39|5584.69|5585.64|5584.94|5585.39|5584.69|29
1724377460000|2024-08-23 01:44:20|5585.51|5584.81|5585.64|5584.94|5585.64|5584.94|5585.39|5584.69|5
1724377470000|2024-08-23 01:44:30|5585.76|5585.06|5585.76|5585.06|5585.76|5585.06|5585.76|5585.06|0
1724377480000|2024-08-23 01:44:40|5585.64|5584.94|5585.64|5584.94|5585.64|5584.94|5585.64|5584.94|1
1724377500000|2024-08-23 01:45:00|5585.39|5584.69|5585.39|5584.69|5585.39|5584.69|5585.39|5584.69|12
1724377520000|2024-08-23 01:45:20|||||||||6
1724377530000|2024-08-23 01:45:30|5585.51|5584.81|5585.89|5585.19|5585.89|5585.19|5585.51|5584.81|6
1724377540000|2024-08-23 01:45:40|5585.76|5585.06|5585.64|5584.94|5585.89|5585.19|5585.64|5584.94|11
1724377550000|2024-08-23 01:45:50|||||||||1
1724377560000|2024-08-23 01:46:00|5585.76|5585.06|5585.64|5584.94|5585.89|5585.19|5585.64|5584.94|4
1724377570000|2024-08-23 01:46:10|5585.51|5584.81|5585.64|5584.94|5585.64|5584.94|5585.51|5584.81|5
1724377580000|2024-08-23 01:46:20|5585.76|5585.06|5585.89|5585.19|5585.89|5585.19|5585.76|5585.06|8
1724377590000|2024-08-23 01:46:30|5585.76|5585.06|5585.64|5584.94|5585.76|5585.06|5585.64|5584.94|4
1724377600000|2024-08-23 01:46:40|5585.51|5584.81|5585.64|5584.94|5585.64|5584.94|5585.51|5584.81|0
1724377610000|2024-08-23 01:46:50|5585.76|5585.06|5585.64|5584.94|5585.76|5585.06|5585.64|5584.94|1
1724377630000|2024-08-23 01:47:10|5585.39|5584.69|5585.39|5584.69|5585.39|5584.69|5585.39|5584.69|5
1724377640000|2024-08-23 01:47:20|5585.51|5584.81|5585.64|5584.94|5585.76|5585.06|5585.51|5584.81|16
1724377650000|2024-08-23 01:47:30|5585.76|5585.06|5585.76|5585.06|5585.76|5585.06|5585.76|5585.06|1
1724377660000|2024-08-23 01:47:40|5585.89|5585.19|5585.89|5585.19|5585.89|5585.19|5585.89|5585.19|0
1724377670000|2024-08-23 01:47:50|||||||||6
1724377680000|2024-08-23 01:48:00|5585.76|5585.06|5585.76|5585.06|5585.89|5585.19|5585.76|5585.06|3
1724377690000|2024-08-23 01:48:10|5585.89|5585.19|5585.64|5584.94|5585.89|5585.19|5585.64|5584.94|2
1724377700000|2024-08-23 01:48:20|5585.89|5585.19|5585.89|5585.19|5585.89|5585.19|5585.89|5585.19|2
1724377710000|2024-08-23 01:48:30|5585.76|5585.06|5585.64|5584.94|5585.76|5585.06|5585.64|5584.94|4
1724377720000|2024-08-23 01:48:40|5585.51|5584.81|5585.64|5584.94|5585.64|5584.94|5585.39|5584.69|7
1724377730000|2024-08-23 01:48:50|5585.76|5585.06|5585.89|5585.19|5585.89|5585.19|5585.76|5585.06|9
1724377740000|2024-08-23 01:49:00|5585.76|5585.06|5585.89|5585.19|5585.89|5585.19|5585.64|5584.94|3
1724377760000|2024-08-23 01:49:20|5586.01|5585.31|5585.76|5585.06|5586.01|5585.31|5585.76|5585.06|19
1724377770000|2024-08-23 01:49:30|5585.64|5584.94|5585.64|5584.94|5585.89|5585.19|5585.64|5584.94|2
1724377790000|2024-08-23 01:49:50|5585.39|5584.69|5585.39|5584.69|5585.39|5584.69|5585.39|5584.69|5
1724377800000|2024-08-23 01:50:00|5585.64|5584.94|5585.51|5584.81|5585.64|5584.94|5585.51|5584.81|6
1724377810000|2024-08-23 01:50:10|5585.39|5584.69|5585.39|5584.69|5585.51|5584.81|5585.39|5584.69|6
1724377820000|2024-08-23 01:50:20|5585.51|5584.81|5585.14|5584.44|5585.51|5584.81|5585.14|5584.44|9
1724377830000|2024-08-23 01:50:30|5585.26|5584.56|5585.14|5584.44|5585.26|5584.56|5585.14|5584.44|6
1724377840000|2024-08-23 01:50:40|5585.39|5584.69|5585.14|5584.44|5585.39|5584.69|5585.14|5584.44|7
1724377850000|2024-08-23 01:50:50|5585.26|5584.56|5585.39|5584.69|5585.39|5584.69|5585.26|5584.56|4
1724377860000|2024-08-23 01:51:00|5585.26|5584.56|5584.76|5584.06|5585.39|5584.69|5584.76|5584.06|60
1724377870000|2024-08-23 01:51:10|5584.89|5584.19|5584.89|5584.19|5584.89|5584.19|5584.76|5584.06|7
1724377880000|2024-08-23 01:51:20|5585.14|5584.44|5585.14|5584.44|5585.14|5584.44|5585.14|5584.44|5
1724377890000|2024-08-23 01:51:30|5585.01|5584.31|5584.89|5584.19|5585.14|5584.44|5584.89|5584.19|17
1724377900000|2024-08-23 01:51:40|5585.01|5584.31|5585.01|5584.31|5585.14|5584.44|5585.01|5584.31|3
1724377910000|2024-08-23 01:51:50|5584.89|5584.19|5585.14|5584.44|5585.14|5584.44|5584.89|5584.19|1
1724377920000|2024-08-23 01:52:00|5585.01|5584.31|5585.01|5584.31|5585.14|5584.44|5584.89|5584.19|4
1724377930000|2024-08-23 01:52:10|5585.14|5584.44|5585.14|5584.44|5585.14|5584.44|5585.14|5584.44|0
1724377940000|2024-08-23 01:52:20|5585.01|5584.31|5584.89|5584.19|5585.01|5584.31|5584.89|5584.19|15
1724377950000|2024-08-23 01:52:30|5585.01|5584.31|5584.89|5584.19|5585.01|5584.31|5584.89|5584.19|5
1724377960000|2024-08-23 01:52:40|5585.01|5584.31|5585.14|5584.44|5585.14|5584.44|5585.01|5584.31|2
1724377970000|2024-08-23 01:52:50|5585.01|5584.31|5585.01|5584.31|5585.01|5584.31|5585.01|5584.31|6
1724377980000|2024-08-23 01:53:00|5585.14|5584.44|5585.14|5584.44|5585.14|5584.44|5585.14|5584.44|0
1724377990000|2024-08-23 01:53:10|5585.26|5584.56|5585.14|5584.44|5585.26|5584.56|5585.14|5584.44|3
1724378010000|2024-08-23 01:53:30|5585.01|5584.31|5584.89|5584.19|5585.14|5584.44|5584.89|5584.19|11
1724378020000|2024-08-23 01:53:40|5585.01|5584.31|5585.14|5584.44|5585.14|5584.44|5585.01|5584.31|2
1724378030000|2024-08-23 01:53:50|5585.01|5584.31|5584.89|5584.19|5585.01|5584.31|5584.89|5584.19|3
1724378040000|2024-08-23 01:54:00|5584.64|5583.94|5584.89|5584.19|5584.89|5584.19|5584.64|5583.94|12
1724378050000|2024-08-23 01:54:10|||||||||2
1724378070000|2024-08-23 01:54:30|5584.76|5584.06|5584.64|5583.94|5584.76|5584.06|5584.64|5583.94|14
1724378080000|2024-08-23 01:54:40|5584.39|5583.69|5584.14|5583.44|5584.39|5583.69|5584.14|5583.44|29
1724378090000|2024-08-23 01:54:50|5584.39|5583.69|5584.39|5583.69|5584.39|5583.69|5584.39|5583.69|15
1724378100000|2024-08-23 01:55:00|5584.26|5583.56|5584.39|5583.69|5584.39|5583.69|5584.14|5583.44|10
1724378110000|2024-08-23 01:55:10|5584.64|5583.94|5584.64|5583.94|5584.64|5583.94|5584.64|5583.94|10
1724378120000|2024-08-23 01:55:20|5584.76|5584.06|5584.89|5584.19|5585.01|5584.31|5584.76|5584.06|16
1724378130000|2024-08-23 01:55:30|5585.01|5584.31|5585.14|5584.44|5585.14|5584.44|5584.89|5584.19|25
1724378140000|2024-08-23 01:55:40|||||||||1
1724378150000|2024-08-23 01:55:50|5585.39|5584.69|5585.14|5584.44|5585.39|5584.69|5585.14|5584.44|8
1724378160000|2024-08-23 01:56:00|5585.39|5584.69|5585.39|5584.69|5585.39|5584.69|5585.39|5584.69|1
1724378170000|2024-08-23 01:56:10|5585.26|5584.56|5585.39|5584.69|5585.39|5584.69|5585.14|5584.44|7
1724378180000|2024-08-23 01:56:20|5585.26|5584.56|5585.14|5584.44|5585.26|5584.56|5585.14|5584.44|2
1724378190000|2024-08-23 01:56:30|5585.26|5584.56|5585.39|5584.69|5585.39|5584.69|5585.26|5584.56|3
1724378200000|2024-08-23 01:56:40|5585.26|5584.56|5585.14|5584.44|5585.26|5584.56|5585.14|5584.44|6
1724378210000|2024-08-23 01:56:50|5585.39|5584.69|5585.39|5584.69|5585.39|5584.69|5585.39|5584.69|9
1724378220000|2024-08-23 01:57:00|5585.51|5584.81|5585.39|5584.69|5585.64|5584.94|5585.39|5584.69|9
1724378230000|2024-08-23 01:57:10|5585.64|5584.94|5585.14|5584.44|5585.64|5584.94|5585.14|5584.44|26
1724378240000|2024-08-23 01:57:20|5585.01|5584.31|5585.01|5584.31|5585.01|5584.31|5585.01|5584.31|8
1724378250000|2024-08-23 01:57:30|5585.14|5584.44|5585.26|5584.56|5585.26|5584.56|5585.14|5584.44|10
1724378260000|2024-08-23 01:57:40|5585.14|5584.44|5585.14|5584.44|5585.14|5584.44|5585.14|5584.44|0
1724378270000|2024-08-23 01:57:50|5585.26|5584.56|5585.26|5584.56|5585.39|5584.69|5585.14|5584.44|4
1724378280000|2024-08-23 01:58:00|5585.39|5584.69|5585.26|5584.56|5585.39|5584.69|5585.14|5584.44|3
1724378290000|2024-08-23 01:58:10|5585.14|5584.44|5585.14|5584.44|5585.26|5584.56|5585.14|5584.44|0
1724378300000|2024-08-23 01:58:20|5585.01|5584.31|5585.14|5584.44|5585.14|5584.44|5585.01|5584.31|7
1724378310000|2024-08-23 01:58:30|5585.01|5584.31|5585.14|5584.44|5585.14|5584.44|5584.89|5584.19|5
1724378320000|2024-08-23 01:58:40|5585.01|5584.31|5584.89|5584.19|5585.01|5584.31|5584.89|5584.19|3
1724378340000|2024-08-23 01:59:00|5585.01|5584.31|5585.14|5584.44|5585.14|5584.44|5585.01|5584.31|8
1724378350000|2024-08-23 01:59:10|5585.01|5584.31|5585.01|5584.31|5585.01|5584.31|5585.01|5584.31|1
1724378360000|2024-08-23 01:59:20|5584.89|5584.19|5585.14|5584.44|5585.14|5584.44|5584.89|5584.19|3
1724378390000|2024-08-23 01:59:50|5585.01|5584.31|5585.39|5584.69|5585.39|5584.69|5584.89|5584.19|33
1724378400000|2024-08-23 02:00:00|5585.64|5584.94|5585.39|5584.69|5585.64|5584.94|5585.39|5584.69|20
1724378410000|2024-08-23 02:00:10|5585.51|5584.81|5585.39|5584.69|5585.51|5584.81|5585.26|5584.56|4
1724378420000|2024-08-23 02:00:20|||||||||1
1724378430000|2024-08-23 02:00:30|5585.51|5584.81|5585.39|5584.69|5585.64|5584.94|5585.39|5584.69|3
1724378440000|2024-08-23 02:00:40|5585.26|5584.56|5585.14|5584.44|5585.26|5584.56|5585.14|5584.44|6
1724378450000|2024-08-23 02:00:50|5585.26|5584.56|5585.39|5584.69|5585.39|5584.69|5585.14|5584.44|2
1724378460000|2024-08-23 02:01:00|5585.51|5584.81|5585.51|5584.81|5585.64|5584.94|5585.39|5584.69|6
1724378470000|2024-08-23 02:01:10|5585.64|5584.94|5585.89|5585.19|5585.89|5585.19|5585.39|5584.69|33
1724378480000|2024-08-23 02:01:20|5586.01|5585.31|5585.89|5585.19|5586.14|5585.44|5585.89|5585.19|14
1724378490000|2024-08-23 02:01:30|5585.76|5585.06|5585.64|5584.94|5585.76|5585.06|5585.64|5584.94|17
1724378500000|2024-08-23 02:01:40|5585.76|5585.06|5585.89|5585.19|5585.89|5585.19|5585.64|5584.94|2
1724378510000|2024-08-23 02:01:50|5586.01|5585.31|5586.14|5585.44|5586.14|5585.44|5586.01|5585.31|8
1724378520000|2024-08-23 02:02:00|5586.26|5585.56|5586.39|5585.69|5586.51|5585.81|5586.26|5585.56|23
1724378530000|2024-08-23 02:02:10|||||||||2
1724378540000|2024-08-23 02:02:20|5586.14|5585.44|5586.14|5585.44|5586.14|5585.44|5586.14|5585.44|18
1724378550000|2024-08-23 02:02:30|5586.26|5585.56|5585.89|5585.19|5586.26|5585.56|5585.89|5585.19|11
1724378560000|2024-08-23 02:02:40|5585.64|5584.94|5585.39|5584.69|5585.76|5585.06|5585.39|5584.69|15
1724378570000|2024-08-23 02:02:50|5585.51|5584.81|5585.64|5584.94|5585.64|5584.94|5585.39|5584.69|2
1724378580000|2024-08-23 02:03:00|||||||||3
1724378590000|2024-08-23 02:03:10|5585.76|5585.06|5585.76|5585.06|5585.76|5585.06|5585.64|5584.94|6
1724378600000|2024-08-23 02:03:20|5585.64|5584.94|5585.64|5584.94|5585.64|5584.94|5585.64|5584.94|2
1724378610000|2024-08-23 02:03:30|5585.39|5584.69|5585.39|5584.69|5585.39|5584.69|5585.39|5584.69|9
1724378620000|2024-08-23 02:03:40|5585.26|5584.56|5584.89|5584.19|5585.26|5584.56|5584.64|5583.94|78
1724378630000|2024-08-23 02:03:50|5584.64|5583.94|5584.64|5583.94|5584.64|5583.94|5584.64|5583.94|33
1724378640000|2024-08-23 02:04:00|||||||||6
1724378650000|2024-08-23 02:04:10|5584.39|5583.69|5584.39|5583.69|5584.39|5583.69|5584.39|5583.69|14
1724378660000|2024-08-23 02:04:20|||||||||16
1724378670000|2024-08-23 02:04:30|5584.51|5583.81|5584.89|5584.19|5584.89|5584.19|5584.51|5583.81|36
1724378680000|2024-08-23 02:04:40|5584.76|5584.06|5584.64|5583.94|5584.76|5584.06|5584.64|5583.94|5
1724378690000|2024-08-23 02:04:50|5584.76|5584.06|5584.89|5584.19|5584.89|5584.19|5584.76|5584.06|2
1724378700000|2024-08-23 02:05:00|5585.01|5584.31|5585.01|5584.31|5585.14|5584.44|5585.01|5584.31|14
1724378710000|2024-08-23 02:05:10|5584.89|5584.19|5585.14|5584.44|5585.14|5584.44|5584.89|5584.19|4
1724378740000|2024-08-23 02:05:40|5585.01|5584.31|5585.01|5584.31|5585.14|5584.44|5584.89|5584.19|9
1724378750000|2024-08-23 02:05:50|5584.89|5584.19|5585.14|5584.44|5585.14|5584.44|5584.89|5584.19|5
1724378760000|2024-08-23 02:06:00|5584.89|5584.19|5584.89|5584.19|5584.89|5584.19|5584.89|5584.19|7
1724378770000|2024-08-23 02:06:10|5585.01|5584.31|5585.14|5584.44|5585.14|5584.44|5585.01|5584.31|3
1724378780000|2024-08-23 02:06:20|5585.26|5584.56|5585.39|5584.69|5585.39|5584.69|5585.26|5584.56|8
1724378790000|2024-08-23 02:06:30|5585.51|5584.81|5585.64|5584.94|5585.64|5584.94|5585.39|5584.69|5
1724378800000|2024-08-23 02:06:40|5585.89|5585.19|5585.89|5585.19|5585.89|5585.19|5585.64|5584.94|31
1724378810000|2024-08-23 02:06:50|||||||||1
1724378830000|2024-08-23 02:07:10|5586.14|5585.44|5586.14|5585.44|5586.14|5585.44|5586.14|5585.44|6
1724378860000|2024-08-23 02:07:40|5586.39|5585.69|5586.64|5585.94|5586.64|5585.94|5586.39|5585.69|28
1724378870000|2024-08-23 02:07:50|5586.51|5585.81|5586.89|5586.19|5586.89|5586.19|5586.51|5585.81|97
1724378880000|2024-08-23 02:08:00|5587.01|5586.31|5586.89|5586.19|5587.14|5586.44|5586.89|5586.19|22
1724378890000|2024-08-23 02:08:10|5587.01|5586.31|5587.01|5586.31|5587.14|5586.44|5586.89|5586.19|9
1724378900000|2024-08-23 02:08:20|5587.14|5586.44|5586.89|5586.19|5587.14|5586.44|5586.89|5586.19|10
1724378910000|2024-08-23 02:08:30|||||||||22
1724378920000|2024-08-23 02:08:40|||||||||21
1724378940000|2024-08-23 02:09:00|||||||||2
1724378970000|2024-08-23 02:09:30|5587.01|5586.31|5586.89|5586.19|5587.01|5586.31|5586.89|5586.19|37
1724378980000|2024-08-23 02:09:40|5587.14|5586.44|5587.14|5586.44|5587.14|5586.44|5587.14|5586.44|52
1724378990000|2024-08-23 02:09:50|5587.26|5586.56|5587.14|5586.44|5587.26|5586.56|5587.14|5586.44|5
1724379000000|2024-08-23 02:10:00|||||||||7
1724379010000|2024-08-23 02:10:10|5587.01|5586.31|5586.89|5586.19|5587.14|5586.44|5586.89|5586.19|23
1724379020000|2024-08-23 02:10:20|||||||||1
1724379040000|2024-08-23 02:10:40|||||||||6
1724379060000|2024-08-23 02:11:00|5587.01|5586.31|5587.01|5586.31|5587.01|5586.31|5586.89|5586.19|26
1724379070000|2024-08-23 02:11:10|5586.89|5586.19|5586.89|5586.19|5586.89|5586.19|5586.89|5586.19|2
1724379080000|2024-08-23 02:11:20|5587.14|5586.44|5587.14|5586.44|5587.14|5586.44|5587.14|5586.44|5
1724379100000|2024-08-23 02:11:40|5586.89|5586.19|5586.89|5586.19|5586.89|5586.19|5586.89|5586.19|32
1724379110000|2024-08-23 02:11:50|5586.64|5585.94|5586.64|5585.94|5586.64|5585.94|5586.64|5585.94|14
1724379120000|2024-08-23 02:12:00|5586.76|5586.06|5586.64|5585.94|5586.76|5586.06|5586.64|5585.94|8
1724379130000|2024-08-23 02:12:10|5586.76|5586.06|5586.64|5585.94|5586.76|5586.06|5586.64|5585.94|2
1724379140000|2024-08-23 02:12:20|5586.76|5586.06|5587.14|5586.44|5587.14|5586.44|5586.76|5586.06|13
1724379150000|2024-08-23 02:12:30|5587.01|5586.31|5586.89|5586.19|5587.01|5586.31|5586.89|5586.19|27
1724379160000|2024-08-23 02:12:40|5587.01|5586.31|5587.14|5586.44|5587.14|5586.44|5587.01|5586.31|4
1724379190000|2024-08-23 02:13:10|5587.01|5586.31|5586.89|5586.19|5587.01|5586.31|5586.89|5586.19|11
1724379200000|2024-08-23 02:13:20|||||||||2
1724379250000|2024-08-23 02:14:10|||||||||2
1724379260000|2024-08-23 02:14:20|||||||||2
1724379270000|2024-08-23 02:14:30|5587.14|5586.44|5587.14|5586.44|5587.14|5586.44|5587.01|5586.31|22
1724379280000|2024-08-23 02:14:40|||||||||3
1724379290000|2024-08-23 02:14:50|||||||||2
1724379300000|2024-08-23 02:15:00|5587.01|5586.31|5586.89|5586.19|5587.01|5586.31|5586.89|5586.19|17
1724379310000|2024-08-23 02:15:10|5586.64|5585.94|5586.89|5586.19|5586.89|5586.19|5586.64|5585.94|10
1724379330000|2024-08-23 02:15:30|||||||||3
1724379340000|2024-08-23 02:15:40|5586.64|5585.94|5586.89|5586.19|5586.89|5586.19|5586.64|5585.94|15
1724379360000|2024-08-23 02:16:00|5586.76|5586.06|5586.89|5586.19|5586.89|5586.19|5586.76|5586.06|11
1724379370000|2024-08-23 02:16:10|||||||||30
1724379390000|2024-08-23 02:16:30|||||||||1
1724379400000|2024-08-23 02:16:40|||||||||2
1724379410000|2024-08-23 02:16:50|5587.14|5586.44|5586.89|5586.19|5587.14|5586.44|5586.89|5586.19|13
1724379440000|2024-08-23 02:17:20|5587.01|5586.31|5586.89|5586.19|5587.14|5586.44|5586.89|5586.19|59
1724379500000|2024-08-23 02:18:20|||||||||13
1724379520000|2024-08-23 02:18:40|||||||||3
1724379540000|2024-08-23 02:19:00|5587.01|5586.31|5587.14|5586.44|5587.14|5586.44|5586.89|5586.19|9
1724379560000|2024-08-23 02:19:20|5586.89|5586.19|5586.89|5586.19|5586.89|5586.19|5586.89|5586.19|13
1724379570000|2024-08-23 02:19:30|||||||||4
1724379580000|2024-08-23 02:19:40|||||||||4
1724379600000|2024-08-23 02:20:00|5587.01|5586.31|5587.14|5586.44|5587.14|5586.44|5586.89|5586.19|11
1724379620000|2024-08-23 02:20:20|5587.26|5586.56|5587.39|5586.69|5587.39|5586.69|5587.14|5586.44|23
1724379630000|2024-08-23 02:20:30|||||||||7
1724379640000|2024-08-23 02:20:40|||||||||3
1724379650000|2024-08-23 02:20:50|||||||||8
1724379670000|2024-08-23 02:21:10|5587.51|5586.81|5587.39|5586.69|5587.64|5586.94|5587.39|5586.69|127
1724379680000|2024-08-23 02:21:20|5587.14|5586.44|5587.14|5586.44|5587.14|5586.44|5587.14|5586.44|17
1724379700000|2024-08-23 02:21:40|||||||||3
1724379720000|2024-08-23 02:22:00|5587.26|5586.56|5587.39|5586.69|5587.39|5586.69|5587.26|5586.56|17
1724379740000|2024-08-23 02:22:20|5587.64|5586.94|5587.64|5586.94|5587.64|5586.94|5587.64|5586.94|13
1724379750000|2024-08-23 02:22:30|5587.51|5586.81|5587.39|5586.69|5587.51|5586.81|5587.39|5586.69|15
1724379760000|2024-08-23 02:22:40|5587.26|5586.56|5587.39|5586.69|5587.39|5586.69|5587.26|5586.56|9
1724379770000|2024-08-23 02:22:50|||||||||12
1724379780000|2024-08-23 02:23:00|5587.51|5586.81|5587.64|5586.94|5587.64|5586.94|5587.39|5586.69|19
1724379790000|2024-08-23 02:23:10|5587.51|5586.81|5587.64|5586.94|5587.64|5586.94|5587.39|5586.69|35
1724379800000|2024-08-23 02:23:20|5587.51|5586.81|5587.64|5586.94|5587.64|5586.94|5587.39|5586.69|10
1724379810000|2024-08-23 02:23:30|||||||||23
1724379880000|2024-08-23 02:24:40|||||||||16
1724379900000|2024-08-23 02:25:00|||||||||1
1724379930000|2024-08-23 02:25:30|5587.51|5586.81|5587.39|5586.69|5587.64|5586.94|5587.39|5586.69|22
1724379940000|2024-08-23 02:25:40|||||||||2
1724379950000|2024-08-23 02:25:50|||||||||1
1724379960000|2024-08-23 02:26:00|||||||||2
1724379970000|2024-08-23 02:26:10|5587.26|5586.56|5587.39|5586.69|5587.39|5586.69|5587.14|5586.44|30
1724379980000|2024-08-23 02:26:20|5587.14|5586.44|5587.26|5586.56|5587.26|5586.56|5587.14|5586.44|14
1724379990000|2024-08-23 02:26:30|5587.14|5586.44|5587.39|5586.69|5587.39|5586.69|5587.14|5586.44|2
1724380000000|2024-08-23 02:26:40|5587.26|5586.56|5587.26|5586.56|5587.26|5586.56|5587.26|5586.56|5
1724380010000|2024-08-23 02:26:50|5587.39|5586.69|5587.39|5586.69|5587.39|5586.69|5587.39|5586.69|0
1724380020000|2024-08-23 02:27:00|5587.14|5586.44|5587.39|5586.69|5587.39|5586.69|5587.14|5586.44|16
1724380040000|2024-08-23 02:27:20|5587.26|5586.56|5586.89|5586.19|5587.26|5586.56|5586.89|5586.19|24
1724380050000|2024-08-23 02:27:30|5587.14|5586.44|5587.14|5586.44|5587.14|5586.44|5587.14|5586.44|16
1724380060000|2024-08-23 02:27:40|5586.89|5586.19|5586.89|5586.19|5586.89|5586.19|5586.89|5586.19|5
1724380070000|2024-08-23 02:27:50|5587.01|5586.31|5587.14|5586.44|5587.14|5586.44|5587.01|5586.31|3
1724380090000|2024-08-23 02:28:10|5587.01|5586.31|5587.14|5586.44|5587.14|5586.44|5586.89|5586.19|9
1724380100000|2024-08-23 02:28:20|5587.01|5586.31|5587.01|5586.31|5587.01|5586.31|5587.01|5586.31|0
1724380110000|2024-08-23 02:28:30|5587.14|5586.44|5587.14|5586.44|5587.14|5586.44|5587.14|5586.44|3
1724380120000|2024-08-23 02:28:40|5587.01|5586.31|5586.89|5586.19|5587.01|5586.31|5586.89|5586.19|1
1724380130000|2024-08-23 02:28:50|5587.01|5586.31|5586.89|5586.19|5587.01|5586.31|5586.89|5586.19|7
1724380190000|2024-08-23 02:29:50|||||||||7
1724380200000|2024-08-23 02:30:00|5587.14|5586.44|5586.89|5586.19|5587.14|5586.44|5586.64|5585.94|30
1724380210000|2024-08-23 02:30:10|5586.64|5585.94|5586.64|5585.94|5586.89|5586.19|5586.64|5585.94|15
1724380220000|2024-08-23 02:30:20|5586.51|5585.81|5586.64|5585.94|5586.64|5585.94|5586.39|5585.69|31
1724380240000|2024-08-23 02:30:40|||||||||3
1724380260000|2024-08-23 02:31:00|5586.39|5585.69|5586.39|5585.69|5586.39|5585.69|5586.39|5585.69|8
1724380280000|2024-08-23 02:31:20|||||||||3
1724380290000|2024-08-23 02:31:30|||||||||5
1724380300000|2024-08-23 02:31:40|5586.14|5585.44|5586.14|5585.44|5586.14|5585.44|5586.14|5585.44|29
1724380310000|2024-08-23 02:31:50|5586.39|5585.69|5586.39|5585.69|5586.39|5585.69|5586.39|5585.69|14
1724380320000|2024-08-23 02:32:00|5586.64|5585.94|5586.64|5585.94|5586.64|5585.94|5586.64|5585.94|3
1724380330000|2024-08-23 02:32:10|||||||||1
1724380340000|2024-08-23 02:32:20|5586.51|5585.81|5586.39|5585.69|5586.51|5585.81|5586.39|5585.69|11
1724380350000|2024-08-23 02:32:30|5586.14|5585.44|5586.39|5585.69|5586.39|5585.69|5586.14|5585.44|24
1724380370000|2024-08-23 02:32:50|5586.26|5585.56|5586.39|5585.69|5586.39|5585.69|5586.26|5585.56|12
1724380380000|2024-08-23 02:33:00|5586.51|5585.81|5586.64|5585.94|5586.64|5585.94|5586.51|5585.81|12
1724380400000|2024-08-23 02:33:20|5586.51|5585.81|5586.39|5585.69|5586.51|5585.81|5586.39|5585.69|64
1724380410000|2024-08-23 02:33:30|5586.14|5585.44|5586.14|5585.44|5586.14|5585.44|5586.14|5585.44|7
1724380420000|2024-08-23 02:33:40|5586.26|5585.56|5586.39|5585.69|5586.39|5585.69|5586.26|5585.56|9
1724380430000|2024-08-23 02:33:50|5586.26|5585.56|5586.39|5585.69|5586.39|5585.69|5586.14|5585.44|2
1724380440000|2024-08-23 02:34:00|5586.14|5585.44|5586.14|5585.44|5586.14|5585.44|5586.14|5585.44|5
1724380450000|2024-08-23 02:34:10|||||||||1
1724380470000|2024-08-23 02:34:30|5586.39|5585.69|5586.14|5585.44|5586.39|5585.69|5586.14|5585.44|14
1724380480000|2024-08-23 02:34:40|5586.26|5585.56|5586.39|5585.69|5586.39|5585.69|5586.26|5585.56|18
1724380500000|2024-08-23 02:35:00|5586.51|5585.81|5586.64|5585.94|5586.64|5585.94|5586.51|5585.81|15
1724380520000|2024-08-23 02:35:20|||||||||3
1724380540000|2024-08-23 02:35:40|5586.51|5585.81|5586.51|5585.81|5586.51|5585.81|5586.51|5585.81|11
1724380550000|2024-08-23 02:35:50|5586.39|5585.69|5586.39|5585.69|5586.51|5585.81|5586.39|5585.69|10
1724380560000|2024-08-23 02:36:00|5586.51|5585.81|5586.39|5585.69|5586.51|5585.81|5586.39|5585.69|6
1724380570000|2024-08-23 02:36:10|5586.51|5585.81|5586.51|5585.81|5586.64|5585.94|5586.39|5585.69|12
1724380580000|2024-08-23 02:36:20|5586.39|5585.69|5586.39|5585.69|5586.39|5585.69|5586.39|5585.69|0
1724380590000|2024-08-23 02:36:30|5586.14|5585.44|5586.14|5585.44|5586.14|5585.44|5586.14|5585.44|14
1724380600000|2024-08-23 02:36:40|5586.26|5585.56|5586.39|5585.69|5586.39|5585.69|5586.26|5585.56|2
1724380620000|2024-08-23 02:37:00|5586.26|5585.56|5586.14|5585.44|5586.39|5585.69|5586.14|5585.44|15
1724380630000|2024-08-23 02:37:10|||||||||8
1724380640000|2024-08-23 02:37:20|5586.01|5585.31|5586.14|5585.44|5586.14|5585.44|5585.89|5585.19|37
1724380650000|2024-08-23 02:37:30|||||||||6
1724380660000|2024-08-23 02:37:40|5586.26|5585.56|5586.39|5585.69|5586.39|5585.69|5586.14|5585.44|7
1724380680000|2024-08-23 02:38:00|5586.64|5585.94|5586.64|5585.94|5586.64|5585.94|5586.51|5585.81|9
1724380690000|2024-08-23 02:38:10|5586.39|5585.69|5586.64|5585.94|5586.76|5586.06|5586.39|5585.69|9
1724380700000|2024-08-23 02:38:20|5586.51|5585.81|5586.51|5585.81|5586.64|5585.94|5586.39|5585.69|8
1724380710000|2024-08-23 02:38:30|5586.64|5585.94|5586.64|5585.94|5586.64|5585.94|5586.64|5585.94|0
1724380720000|2024-08-23 02:38:40|5586.51|5585.81|5586.64|5585.94|5586.64|5585.94|5586.51|5585.81|2
1724380730000|2024-08-23 02:38:50|||||||||4
1724380740000|2024-08-23 02:39:00|||||||||3
1724380750000|2024-08-23 02:39:10|5586.76|5586.06|5586.76|5586.06|5586.76|5586.06|5586.64|5585.94|20
1724380760000|2024-08-23 02:39:20|5586.64|5585.94|5586.64|5585.94|5586.76|5586.06|5586.64|5585.94|6
1724380780000|2024-08-23 02:39:40|||||||||3
1724380790000|2024-08-23 02:39:50|5586.76|5586.06|5586.89|5586.19|5586.89|5586.19|5586.76|5586.06|17
1724380800000|2024-08-23 02:40:00|5587.01|5586.31|5587.14|5586.44|5587.14|5586.44|5586.89|5586.19|17
1724380810000|2024-08-23 02:40:10|5587.01|5586.31|5586.89|5586.19|5587.14|5586.44|5586.89|5586.19|10
1724380850000|2024-08-23 02:40:50|5587.14|5586.44|5587.14|5586.44|5587.14|5586.44|5587.14|5586.44|5
1724380870000|2024-08-23 02:41:10|5587.26|5586.56|5587.39|5586.69|5587.39|5586.69|5587.26|5586.56|12
1724380890000|2024-08-23 02:41:30|5587.26|5586.56|5587.39|5586.69|5587.39|5586.69|5587.14|5586.44|17
1724380910000|2024-08-23 02:41:50|5587.26|5586.56|5587.39|5586.69|5587.39|5586.69|5587.26|5586.56|22
1724380930000|2024-08-23 02:42:10|5587.26|5586.56|5587.39|5586.69|5587.39|5586.69|5587.26|5586.56|11
1724380940000|2024-08-23 02:42:20|5587.26|5586.56|5587.39|5586.69|5587.39|5586.69|5587.26|5586.56|55
1724380970000|2024-08-23 02:42:50|5587.26|5586.56|5587.39|5586.69|5587.39|5586.69|5587.26|5586.56|26
1724381000000|2024-08-23 02:43:20|||||||||10
1724381030000|2024-08-23 02:43:50|5587.51|5586.81|5587.39|5586.69|5587.64|5586.94|5587.39|5586.69|14
1724381050000|2024-08-23 02:44:10|5587.26|5586.56|5587.39|5586.69|5587.39|5586.69|5587.14|5586.44|23
1724381060000|2024-08-23 02:44:20|5587.26|5586.56|5587.26|5586.56|5587.26|5586.56|5587.26|5586.56|5
1724381070000|2024-08-23 02:44:30|5587.39|5586.69|5587.26|5586.56|5587.39|5586.69|5587.26|5586.56|4
1724381080000|2024-08-23 02:44:40|5587.39|5586.69|5587.39|5586.69|5587.39|5586.69|5587.26|5586.56|0
1724381100000|2024-08-23 02:45:00|5587.51|5586.81|5587.39|5586.69|5587.51|5586.81|5587.39|5586.69|29
1724381110000|2024-08-23 02:45:10|5587.51|5586.81|5588.14|5587.44|5588.39|5587.69|5587.51|5586.81|192
1724381120000|2024-08-23 02:45:20|5588.39|5587.69|5588.64|5587.94|5588.64|5587.94|5588.39|5587.69|35
1724381130000|2024-08-23 02:45:30|5588.39|5587.69|5588.14|5587.44|5588.39|5587.69|5588.14|5587.44|26
1724381140000|2024-08-23 02:45:40|||||||||6
1724381150000|2024-08-23 02:45:50|||||||||1
1724381170000|2024-08-23 02:46:10|||||||||7
1724381180000|2024-08-23 02:46:20|||||||||6
1724381200000|2024-08-23 02:46:40|5588.01|5587.31|5588.01|5587.31|5588.14|5587.44|5588.01|5587.31|18
1724381210000|2024-08-23 02:46:50|5587.89|5587.19|5588.14|5587.44|5588.14|5587.44|5587.89|5587.19|7
1724381250000|2024-08-23 02:47:30|5588.39|5587.69|5588.39|5587.69|5588.64|5587.94|5588.39|5587.69|34
1724381260000|2024-08-23 02:47:40|5588.51|5587.81|5588.39|5587.69|5588.64|5587.94|5588.39|5587.69|7
1724381270000|2024-08-23 02:47:50|||||||||1
1724381310000|2024-08-23 02:48:30|5588.26|5587.56|5588.14|5587.44|5588.26|5587.56|5588.14|5587.44|13
1724381330000|2024-08-23 02:48:50|5588.26|5587.56|5588.14|5587.44|5588.26|5587.56|5588.14|5587.44|15
1724381360000|2024-08-23 02:49:20|||||||||2
1724381370000|2024-08-23 02:49:30|5588.01|5587.31|5587.89|5587.19|5588.01|5587.31|5587.89|5587.19|16
1724381400000|2024-08-23 02:50:00|5587.76|5587.06|5587.39|5586.69|5587.76|5587.06|5587.39|5586.69|31
1724381410000|2024-08-23 02:50:10|||||||||17
1724381420000|2024-08-23 02:50:20|||||||||1
1724381430000|2024-08-23 02:50:30|5587.26|5586.56|5587.39|5586.69|5587.39|5586.69|5587.26|5586.56|5
1724381450000|2024-08-23 02:50:50|||||||||7
1724381460000|2024-08-23 02:51:00|5587.14|5586.44|5587.14|5586.44|5587.14|5586.44|5587.14|5586.44|2
1724381470000|2024-08-23 02:51:10|5587.01|5586.31|5587.01|5586.31|5587.01|5586.31|5587.01|5586.31|14
1724381480000|2024-08-23 02:51:20|5587.14|5586.44|5587.14|5586.44|5587.14|5586.44|5587.14|5586.44|0
1724381490000|2024-08-23 02:51:30|5587.39|5586.69|5587.39|5586.69|5587.39|5586.69|5587.39|5586.69|21
1724381500000|2024-08-23 02:51:40|||||||||2
1724381510000|2024-08-23 02:51:50|||||||||4
1724381520000|2024-08-23 02:52:00|5587.64|5586.94|5587.64|5586.94|5587.64|5586.94|5587.64|5586.94|4
1724381530000|2024-08-23 02:52:10|5587.51|5586.81|5587.39|5586.69|5587.51|5586.81|5587.39|5586.69|5
1724381540000|2024-08-23 02:52:20|5587.51|5586.81|5587.64|5586.94|5587.64|5586.94|5587.51|5586.81|5
1724381560000|2024-08-23 02:52:40|5587.51|5586.81|5587.64|5586.94|5587.64|5586.94|5587.39|5586.69|19
1724381570000|2024-08-23 02:52:50|5587.51|5586.81|5587.51|5586.81|5587.64|5586.94|5587.51|5586.81|4
1724381580000|2024-08-23 02:53:00|5587.14|5586.44|5587.14|5586.44|5587.14|5586.44|5587.14|5586.44|84
1724381600000|2024-08-23 02:53:20|5587.26|5586.56|5587.14|5586.44|5587.26|5586.56|5587.14|5586.44|8
1724381630000|2024-08-23 02:53:50|||||||||3
1724381640000|2024-08-23 02:54:00|||||||||2
1724381650000|2024-08-23 02:54:10|5587.01|5586.31|5586.89|5586.19|5587.01|5586.31|5586.89|5586.19|22
1724381660000|2024-08-23 02:54:20|5587.01|5586.31|5586.89|5586.19|5587.01|5586.31|5586.89|5586.19|6
1724381680000|2024-08-23 02:54:40|5587.14|5586.44|5587.14|5586.44|5587.14|5586.44|5587.14|5586.44|9
1724381690000|2024-08-23 02:54:50|||||||||2
1724381700000|2024-08-23 02:55:00|5587.26|5586.56|5587.14|5586.44|5587.26|5586.56|5587.14|5586.44|5
1724381710000|2024-08-23 02:55:10|5587.26|5586.56|5587.39|5586.69|5587.39|5586.69|5587.14|5586.44|0
1724381720000|2024-08-23 02:55:20|5587.26|5586.56|5587.14|5586.44|5587.26|5586.56|5587.14|5586.44|3
1724381730000|2024-08-23 02:55:30|5587.26|5586.56|5587.39|5586.69|5587.39|5586.69|5587.26|5586.56|7
1724381740000|2024-08-23 02:55:40|5587.26|5586.56|5587.14|5586.44|5587.26|5586.56|5587.14|5586.44|14
1724381750000|2024-08-23 02:55:50|5587.26|5586.56|5587.26|5586.56|5587.26|5586.56|5587.14|5586.44|2
1724381760000|2024-08-23 02:56:00|5587.39|5586.69|5587.39|5586.69|5587.39|5586.69|5587.26|5586.56|1
1724381770000|2024-08-23 02:56:10|5587.26|5586.56|5587.26|5586.56|5587.26|5586.56|5587.14|5586.44|12
1724381780000|2024-08-23 02:56:20|5587.39|5586.69|5587.39|5586.69|5587.39|5586.69|5587.39|5586.69|0
1724381790000|2024-08-23 02:56:30|||||||||2
1724381800000|2024-08-23 02:56:40|5587.51|5586.81|5587.64|5586.94|5587.64|5586.94|5587.51|5586.81|11
1724381810000|2024-08-23 02:56:50|||||||||2
1724381830000|2024-08-23 02:57:10|5587.76|5587.06|5587.64|5586.94|5587.76|5587.06|5587.64|5586.94|9
1724381840000|2024-08-23 02:57:20|5587.76|5587.06|5587.64|5586.94|5587.76|5587.06|5587.64|5586.94|6
1724381860000|2024-08-23 02:57:40|5587.76|5587.06|5587.64|5586.94|5587.89|5587.19|5587.64|5586.94|8
1724381870000|2024-08-23 02:57:50|5587.76|5587.06|5587.76|5587.06|5587.76|5587.06|5587.76|5587.06|3
1724381880000|2024-08-23 02:58:00|5587.64|5586.94|5587.64|5586.94|5587.76|5587.06|5587.64|5586.94|3
1724381940000|2024-08-23 02:59:00|5587.39|5586.69|5587.64|5586.94|5587.64|5586.94|5587.39|5586.69|14
1724381960000|2024-08-23 02:59:20|5587.89|5587.19|5587.89|5587.19|5587.89|5587.19|5587.89|5587.19|7
1724381970000|2024-08-23 02:59:30|||||||||2
1724381990000|2024-08-23 02:59:50|5588.01|5587.31|5588.14|5587.44|5588.14|5587.44|5588.01|5587.31|15
1724382010000|2024-08-23 03:00:10|5588.01|5587.31|5587.89|5587.19|5588.01|5587.31|5587.89|5587.19|23
1724382020000|2024-08-23 03:00:20|5587.76|5587.06|5588.14|5587.44|5588.14|5587.44|5587.76|5587.06|8
1724382040000|2024-08-23 03:00:40|5587.89|5587.19|5588.01|5587.31|5588.14|5587.44|5587.89|5587.19|8
1724382050000|2024-08-23 03:00:50|5587.89|5587.19|5587.89|5587.19|5587.89|5587.19|5587.89|5587.19|6
1724382060000|2024-08-23 03:01:00|5588.14|5587.44|5588.14|5587.44|5588.14|5587.44|5588.14|5587.44|26
1724382070000|2024-08-23 03:01:10|5588.01|5587.31|5588.14|5587.44|5588.14|5587.44|5588.01|5587.31|50
1724382100000|2024-08-23 03:01:40|||||||||22
1724382110000|2024-08-23 03:01:50|5588.01|5587.31|5587.89|5587.19|5588.01|5587.31|5587.89|5587.19|12
1724382120000|2024-08-23 03:02:00|||||||||2
1724382130000|2024-08-23 03:02:10|5588.01|5587.31|5587.89|5587.19|5588.01|5587.31|5587.89|5587.19|14
1724382140000|2024-08-23 03:02:20|5588.01|5587.31|5587.89|5587.19|5588.01|5587.31|5587.89|5587.19|7
1724382150000|2024-08-23 03:02:30|5588.01|5587.31|5588.01|5587.31|5588.01|5587.31|5588.01|5587.31|1
1724382160000|2024-08-23 03:02:40|5588.14|5587.44|5588.14|5587.44|5588.14|5587.44|5587.89|5587.19|8
1724382170000|2024-08-23 03:02:50|||||||||1
1724382200000|2024-08-23 03:03:20|5588.26|5587.56|5588.26|5587.56|5588.26|5587.56|5588.26|5587.56|8
1724382210000|2024-08-23 03:03:30|5588.14|5587.44|5588.14|5587.44|5588.14|5587.44|5588.14|5587.44|0
1724382240000|2024-08-23 03:04:00|||||||||3
1724382250000|2024-08-23 03:04:10|||||||||1
1724382260000|2024-08-23 03:04:20|5587.89|5587.19|5588.01|5587.31|5588.01|5587.31|5587.89|5587.19|13
1724382270000|2024-08-23 03:04:30|5588.14|5587.44|5588.14|5587.44|5588.14|5587.44|5588.14|5587.44|12
1724382280000|2024-08-23 03:04:40|5588.26|5587.56|5588.14|5587.44|5588.26|5587.56|5588.14|5587.44|14
1724382320000|2024-08-23 03:05:20|||||||||3
1724382330000|2024-08-23 03:05:30|||||||||3
1724382340000|2024-08-23 03:05:40|||||||||1
1724382350000|2024-08-23 03:05:50|||||||||1
1724382370000|2024-08-23 03:06:10|5588.26|5587.56|5588.39|5587.69|5588.39|5587.69|5588.26|5587.56|11
1724382380000|2024-08-23 03:06:20|5588.14|5587.44|5588.14|5587.44|5588.39|5587.69|5588.14|5587.44|11
1724382410000|2024-08-23 03:06:50|||||||||14
1724382420000|2024-08-23 03:07:00|5588.01|5587.31|5587.89|5587.19|5588.01|5587.31|5587.89|5587.19|6
1724382470000|2024-08-23 03:07:50|5588.01|5587.31|5588.14|5587.44|5588.14|5587.44|5588.01|5587.31|23
1724382480000|2024-08-23 03:08:00|||||||||1
1724382500000|2024-08-23 03:08:20|5588.01|5587.31|5588.14|5587.44|5588.14|5587.44|5588.01|5587.31|18
1724382510000|2024-08-23 03:08:30|||||||||2
1724382530000|2024-08-23 03:08:50|||||||||4
1724382540000|2024-08-23 03:09:00|5588.01|5587.31|5588.14|5587.44|5588.14|5587.44|5588.01|5587.31|10
1724382570000|2024-08-23 03:09:30|5588.01|5587.31|5587.89|5587.19|5588.01|5587.31|5587.89|5587.19|6
1724382580000|2024-08-23 03:09:40|5588.14|5587.44|5588.14|5587.44|5588.14|5587.44|5588.14|5587.44|10
1724382600000|2024-08-23 03:10:00|||||||||1
1724382610000|2024-08-23 03:10:10|5588.26|5587.56|5588.14|5587.44|5588.26|5587.56|5588.14|5587.44|14
1724382630000|2024-08-23 03:10:30|5588.26|5587.56|5588.26|5587.56|5588.26|5587.56|5588.26|5587.56|5
1724382640000|2024-08-23 03:10:40|5588.39|5587.69|5588.14|5587.44|5588.39|5587.69|5588.14|5587.44|12
1724382650000|2024-08-23 03:10:50|5588.26|5587.56|5588.14|5587.44|5588.26|5587.56|5588.14|5587.44|5
1724382660000|2024-08-23 03:11:00|5588.26|5587.56|5588.14|5587.44|5588.26|5587.56|5588.14|5587.44|1
1724382670000|2024-08-23 03:11:10|5588.26|5587.56|5588.14|5587.44|5588.39|5587.69|5588.14|5587.44|9
1724382680000|2024-08-23 03:11:20|5588.26|5587.56|5588.14|5587.44|5588.26|5587.56|5588.14|5587.44|1
1724382690000|2024-08-23 03:11:30|5588.26|5587.56|5588.39|5587.69|5588.39|5587.69|5588.14|5587.44|1
1724382700000|2024-08-23 03:11:40|||||||||2
1724382720000|2024-08-23 03:12:00|||||||||6
1724382730000|2024-08-23 03:12:10|||||||||4
1724382740000|2024-08-23 03:12:20|||||||||3
1724382760000|2024-08-23 03:12:40|||||||||2
1724382770000|2024-08-23 03:12:50|||||||||2
1724382790000|2024-08-23 03:13:10|5588.14|5587.44|5588.26|5587.56|5588.26|5587.56|5588.14|5587.44|28
1724382800000|2024-08-23 03:13:20|5588.14|5587.44|5588.14|5587.44|5588.14|5587.44|5588.14|5587.44|2
1724382810000|2024-08-23 03:13:30|5588.26|5587.56|5588.39|5587.69|5588.39|5587.69|5588.26|5587.56|11
1724382820000|2024-08-23 03:13:40|5588.14|5587.44|5588.14|5587.44|5588.14|5587.44|5588.14|5587.44|4
1724382850000|2024-08-23 03:14:10|||||||||2
1724382860000|2024-08-23 03:14:20|5588.26|5587.56|5588.14|5587.44|5588.26|5587.56|5588.14|5587.44|8
1724382900000|2024-08-23 03:15:00|||||||||7
1724382960000|2024-08-23 03:16:00|||||||||12
1724382970000|2024-08-23 03:16:10|||||||||4
1724383030000|2024-08-23 03:17:10|5588.26|5587.56|5588.26|5587.56|5588.26|5587.56|5588.26|5587.56|12
1724383040000|2024-08-23 03:17:20|5588.14|5587.44|5588.26|5587.56|5588.39|5587.69|5588.14|5587.44|12
1724383050000|2024-08-23 03:17:30|5588.39|5587.69|5588.14|5587.44|5588.39|5587.69|5588.14|5587.44|2
1724383060000|2024-08-23 03:17:40|||||||||6
1724383080000|2024-08-23 03:18:00|5588.26|5587.56|5588.39|5587.69|5588.39|5587.69|5588.26|5587.56|2
1724383090000|2024-08-23 03:18:10|5588.26|5587.56|5588.26|5587.56|5588.39|5587.69|5588.14|5587.44|20
1724383100000|2024-08-23 03:18:20|5588.14|5587.44|5588.39|5587.69|5588.39|5587.69|5588.14|5587.44|3
1724383120000|2024-08-23 03:18:40|5588.51|5587.81|5588.51|5587.81|5588.51|5587.81|5588.39|5587.69|35
1724383130000|2024-08-23 03:18:50|5588.39|5587.69|5588.64|5587.94|5588.64|5587.94|5588.39|5587.69|2
1724383150000|2024-08-23 03:19:10|||||||||2
1724383160000|2024-08-23 03:19:20|5588.89|5588.19|5588.89|5588.19|5589.01|5588.31|5588.89|5588.19|78
1724383170000|2024-08-23 03:19:30|5589.01|5588.31|5589.01|5588.31|5589.14|5588.44|5589.01|5588.31|55
1724383180000|2024-08-23 03:19:40|5588.89|5588.19|5589.01|5588.31|5589.14|5588.44|5588.89|5588.19|53
1724383190000|2024-08-23 03:19:50|5589.14|5588.44|5588.89|5588.19|5589.14|5588.44|5588.89|5588.19|7
1724383200000|2024-08-23 03:20:00|5588.76|5588.06|5588.89|5588.19|5588.89|5588.19|5588.64|5587.94|31
1724383210000|2024-08-23 03:20:10|5588.76|5588.06|5588.64|5587.94|5588.76|5588.06|5588.64|5587.94|3
1724383220000|2024-08-23 03:20:20|5588.51|5587.81|5588.39|5587.69|5588.64|5587.94|5588.39|5587.69|11
1724383230000|2024-08-23 03:20:30|5588.51|5587.81|5588.64|5587.94|5588.64|5587.94|5588.51|5587.81|1
1724383250000|2024-08-23 03:20:50|5588.51|5587.81|5588.39|5587.69|5588.51|5587.81|5588.39|5587.69|7
1724383260000|2024-08-23 03:21:00|||||||||4
1724383270000|2024-08-23 03:21:10|||||||||10
1724383280000|2024-08-23 03:21:20|5588.51|5587.81|5588.51|5587.81|5588.64|5587.94|5588.51|5587.81|3
1724383290000|2024-08-23 03:21:30|5588.64|5587.94|5588.64|5587.94|5588.64|5587.94|5588.64|5587.94|1
1724383330000|2024-08-23 03:22:10|||||||||8
1724383340000|2024-08-23 03:22:20|5588.89|5588.19|5588.89|5588.19|5588.89|5588.19|5588.89|5588.19|8
1724383350000|2024-08-23 03:22:30|||||||||2
1724383360000|2024-08-23 03:22:40|||||||||1
1724383380000|2024-08-23 03:23:00|||||||||3
1724383400000|2024-08-23 03:23:20|||||||||5
1724383420000|2024-08-23 03:23:40|||||||||1
1724383440000|2024-08-23 03:24:00|5588.64|5587.94|5588.64|5587.94|5588.64|5587.94|5588.64|5587.94|7
1724383470000|2024-08-23 03:24:30|||||||||8
1724383490000|2024-08-23 03:24:50|5588.39|5587.69|5588.64|5587.94|5588.64|5587.94|5588.39|5587.69|13
1724383540000|2024-08-23 03:25:40|||||||||3
1724383550000|2024-08-23 03:25:50|5588.76|5588.06|5588.64|5587.94|5588.76|5588.06|5588.64|5587.94|10
1724383560000|2024-08-23 03:26:00|5588.76|5588.06|5588.64|5587.94|5588.89|5588.19|5588.64|5587.94|11
1724383580000|2024-08-23 03:26:20|||||||||1
1724383600000|2024-08-23 03:26:40|||||||||1
1724383620000|2024-08-23 03:27:00|5588.76|5588.06|5588.76|5588.06|5588.89|5588.19|5588.64|5587.94|18
1724383630000|2024-08-23 03:27:10|5588.64|5587.94|5588.64|5587.94|5588.64|5587.94|5588.64|5587.94|1
1724383640000|2024-08-23 03:27:20|5588.76|5588.06|5588.89|5588.19|5588.89|5588.19|5588.76|5588.06|8
1724383650000|2024-08-23 03:27:30|||||||||12
1724383660000|2024-08-23 03:27:40|||||||||5
1724383670000|2024-08-23 03:27:50|||||||||9
1724383710000|2024-08-23 03:28:30|||||||||8
1724383720000|2024-08-23 03:28:40|||||||||3
1724383760000|2024-08-23 03:29:20|||||||||5
1724383770000|2024-08-23 03:29:30|5588.76|5588.06|5588.64|5587.94|5588.76|5588.06|5588.64|5587.94|59
1724383790000|2024-08-23 03:29:50|||||||||8
1724383800000|2024-08-23 03:30:00|5588.76|5588.06|5588.39|5587.69|5588.76|5588.06|5588.39|5587.69|43
1724383810000|2024-08-23 03:30:10|5588.51|5587.81|5588.64|5587.94|5588.64|5587.94|5588.51|5587.81|8
1724383820000|2024-08-23 03:30:20|||||||||20
1724383830000|2024-08-23 03:30:30|5588.51|5587.81|5588.64|5587.94|5588.64|5587.94|5588.39|5587.69|15
1724383880000|2024-08-23 03:31:20|5588.51|5587.81|5588.39|5587.69|5588.51|5587.81|5588.39|5587.69|30
1724383920000|2024-08-23 03:32:00|5588.26|5587.56|5588.39|5587.69|5588.39|5587.69|5588.14|5587.44|23
1724383930000|2024-08-23 03:32:10|5588.14|5587.44|5588.39|5587.69|5588.39|5587.69|5588.14|5587.44|33
1724383940000|2024-08-23 03:32:20|||||||||24
1724383950000|2024-08-23 03:32:30|5588.51|5587.81|5588.39|5587.69|5588.51|5587.81|5588.39|5587.69|9
1724384010000|2024-08-23 03:33:30|||||||||5
1724384020000|2024-08-23 03:33:40|5588.51|5587.81|5588.64|5587.94|5588.64|5587.94|5588.51|5587.81|13
1724384030000|2024-08-23 03:33:50|5588.89|5588.19|5588.89|5588.19|5588.89|5588.19|5588.89|5588.19|9
1724384040000|2024-08-23 03:34:00|5588.76|5588.06|5588.64|5587.94|5588.76|5588.06|5588.64|5587.94|5
1724384050000|2024-08-23 03:34:10|5588.39|5587.69|5588.39|5587.69|5588.39|5587.69|5588.39|5587.69|20
1724384060000|2024-08-23 03:34:20|||||||||13
1724384070000|2024-08-23 03:34:30|||||||||1
1724384080000|2024-08-23 03:34:40|5588.51|5587.81|5588.51|5587.81|5588.51|5587.81|5588.39|5587.69|5
1724384090000|2024-08-23 03:34:50|5588.39|5587.69|5588.39|5587.69|5588.39|5587.69|5588.39|5587.69|9
1724384100000|2024-08-23 03:35:00|5588.64|5587.94|5588.64|5587.94|5588.64|5587.94|5588.64|5587.94|7
1724384110000|2024-08-23 03:35:10|5588.51|5587.81|5588.64|5587.94|5588.64|5587.94|5588.51|5587.81|3
1724384140000|2024-08-23 03:35:40|||||||||3
1724384160000|2024-08-23 03:36:00|5588.39|5587.69|5588.64|5587.94|5588.64|5587.94|5588.39|5587.69|12
1724384170000|2024-08-23 03:36:10|||||||||1
1724384180000|2024-08-23 03:36:20|||||||||1
1724384190000|2024-08-23 03:36:30|||||||||1
1724384200000|2024-08-23 03:36:40|||||||||1
1724384230000|2024-08-23 03:37:10|5588.76|5588.06|5588.89|5588.19|5588.89|5588.19|5588.76|5588.06|9
1724384250000|2024-08-23 03:37:30|||||||||17
1724384290000|2024-08-23 03:38:10|5588.76|5588.06|5588.76|5588.06|5588.76|5588.06|5588.76|5588.06|11
1724384300000|2024-08-23 03:38:20|5588.64|5587.94|5588.64|5587.94|5588.89|5588.19|5588.64|5587.94|5
1724384310000|2024-08-23 03:38:30|5588.76|5588.06|5588.89|5588.19|5588.89|5588.19|5588.76|5588.06|5
1724384320000|2024-08-23 03:38:40|5588.76|5588.06|5588.64|5587.94|5588.76|5588.06|5588.64|5587.94|9
1724384330000|2024-08-23 03:38:50|5588.76|5588.06|5588.64|5587.94|5588.76|5588.06|5588.64|5587.94|3
1724384340000|2024-08-23 03:39:00|5588.76|5588.06|5588.89|5588.19|5588.89|5588.19|5588.76|5588.06|5
1724384350000|2024-08-23 03:39:10|5589.01|5588.31|5589.39|5588.69|5589.39|5588.69|5589.01|5588.31|99
1724384360000|2024-08-23 03:39:20|5589.26|5588.56|5589.14|5588.44|5589.39|5588.69|5588.89|5588.19|83
1724384370000|2024-08-23 03:39:30|5589.26|5588.56|5589.64|5588.94|5589.64|5588.94|5589.26|5588.56|122
1724384380000|2024-08-23 03:39:40|5589.51|5588.81|5589.39|5588.69|5589.64|5588.94|5589.39|5588.69|7
1724384390000|2024-08-23 03:39:50|5589.51|5588.81|5589.64|5588.94|5589.64|5588.94|5589.39|5588.69|9
1724384400000|2024-08-23 03:40:00|5589.76|5589.06|5589.89|5589.19|5589.89|5589.19|5589.64|5588.94|20
1724384410000|2024-08-23 03:40:10|5590.14|5589.44|5590.39|5589.69|5590.39|5589.69|5590.14|5589.44|128
1724384420000|2024-08-23 03:40:20|5590.26|5589.56|5591.14|5590.44|5591.14|5590.44|5590.26|5589.56|79
1724384430000|2024-08-23 03:40:30|5591.01|5590.31|5590.89|5590.19|5591.01|5590.31|5590.64|5589.94|33
1724384440000|2024-08-23 03:40:40|5590.76|5590.06|5590.76|5590.06|5590.89|5590.19|5590.76|5590.06|12
1724384450000|2024-08-23 03:40:50|5590.89|5590.19|5590.64|5589.94|5590.89|5590.19|5590.64|5589.94|20
1724384460000|2024-08-23 03:41:00|5590.76|5590.06|5591.14|5590.44|5591.14|5590.44|5590.76|5590.06|31
1724384470000|2024-08-23 03:41:10|5591.39|5590.69|5591.14|5590.44|5591.39|5590.69|5591.14|5590.44|63
1724384480000|2024-08-23 03:41:20|5591.26|5590.56|5591.39|5590.69|5591.39|5590.69|5591.14|5590.44|39
1724384490000|2024-08-23 03:41:30|5591.14|5590.44|5591.14|5590.44|5591.14|5590.44|5590.89|5590.19|23
1724384500000|2024-08-23 03:41:40|||||||||2
1724384510000|2024-08-23 03:41:50|||||||||9
1724384520000|2024-08-23 03:42:00|5591.26|5590.56|5591.14|5590.44|5591.26|5590.56|5591.14|5590.44|12
1724384540000|2024-08-23 03:42:20|5591.39|5590.69|5591.39|5590.69|5591.51|5590.81|5591.39|5590.69|93
1724384550000|2024-08-23 03:42:30|5591.51|5590.81|5592.51|5591.81|5592.64|5591.94|5591.39|5590.69|125
1724384560000|2024-08-23 03:42:40|5592.39|5591.69|5592.39|5591.69|5592.64|5591.94|5592.39|5591.69|15
1724384570000|2024-08-23 03:42:50|5592.26|5591.56|5592.14|5591.44|5592.26|5591.56|5592.14|5591.44|22
1724384580000|2024-08-23 03:43:00|5592.01|5591.31|5592.39|5591.69|5592.39|5591.69|5591.64|5590.94|69
1724384590000|2024-08-23 03:43:10|5592.14|5591.44|5591.89|5591.19|5592.14|5591.44|5591.89|5591.19|33
1724384600000|2024-08-23 03:43:20|5592.39|5591.69|5592.14|5591.44|5592.39|5591.69|5592.14|5591.44|42
1724384610000|2024-08-23 03:43:30|5592.26|5591.56|5592.39|5591.69|5592.64|5591.94|5592.26|5591.56|20
1724384620000|2024-08-23 03:43:40|5592.26|5591.56|5592.01|5591.31|5592.26|5591.56|5592.01|5591.31|15
1724384630000|2024-08-23 03:43:50|5591.89|5591.19|5591.89|5591.19|5592.14|5591.44|5591.89|5591.19|29
1724384640000|2024-08-23 03:44:00|5592.01|5591.31|5591.89|5591.19|5592.01|5591.31|5591.89|5591.19|1
1724384650000|2024-08-23 03:44:10|5591.76|5591.06|5591.51|5590.81|5591.76|5591.06|5591.39|5590.69|41
1724384660000|2024-08-23 03:44:20|5591.64|5590.94|5591.64|5590.94|5591.64|5590.94|5591.39|5590.69|10
1724384670000|2024-08-23 03:44:30|5591.51|5590.81|5591.64|5590.94|5591.64|5590.94|5591.51|5590.81|12
1724384680000|2024-08-23 03:44:40|5591.39|5590.69|5591.51|5590.81|5591.64|5590.94|5591.39|5590.69|8
1724384690000|2024-08-23 03:44:50|5591.39|5590.69|5591.39|5590.69|5591.51|5590.81|5591.39|5590.69|0
1724384710000|2024-08-23 03:45:10|5591.14|5590.44|5591.39|5590.69|5591.39|5590.69|5591.14|5590.44|23
1724384720000|2024-08-23 03:45:20|5591.26|5590.56|5591.14|5590.44|5591.26|5590.56|5591.14|5590.44|1
1724384730000|2024-08-23 03:45:30|5591.01|5590.31|5591.14|5590.44|5591.14|5590.44|5591.01|5590.31|3
1724384740000|2024-08-23 03:45:40|5591.39|5590.69|5591.39|5590.69|5591.39|5590.69|5591.39|5590.69|15
1724384760000|2024-08-23 03:46:00|5591.26|5590.56|5591.14|5590.44|5591.39|5590.69|5591.14|5590.44|16
1724384770000|2024-08-23 03:46:10|5590.89|5590.19|5590.89|5590.19|5590.89|5590.19|5590.89|5590.19|14
1724384780000|2024-08-23 03:46:20|5590.76|5590.06|5590.64|5589.94|5590.89|5590.19|5590.64|5589.94|39
1724384790000|2024-08-23 03:46:30|5590.76|5590.06|5590.89|5590.19|5590.89|5590.19|5590.76|5590.06|33
1724384800000|2024-08-23 03:46:40|5590.76|5590.06|5590.64|5589.94|5590.76|5590.06|5590.64|5589.94|11
1724384810000|2024-08-23 03:46:50|5590.51|5589.81|5590.64|5589.94|5590.64|5589.94|5590.51|5589.81|2
1724384820000|2024-08-23 03:47:00|||||||||8
1724384840000|2024-08-23 03:47:20|||||||||3
1724384850000|2024-08-23 03:47:30|5590.39|5589.69|5590.64|5589.94|5590.64|5589.94|5590.39|5589.69|13
1724384860000|2024-08-23 03:47:40|5590.51|5589.81|5590.64|5589.94|5590.64|5589.94|5590.39|5589.69|2
1724384870000|2024-08-23 03:47:50|5590.51|5589.81|5590.39|5589.69|5590.64|5589.94|5590.39|5589.69|5
1724384880000|2024-08-23 03:48:00|5590.51|5589.81|5590.64|5589.94|5590.64|5589.94|5590.51|5589.81|4
1724384890000|2024-08-23 03:48:10|||||||||7
1724384900000|2024-08-23 03:48:20|5590.51|5589.81|5590.64|5589.94|5590.64|5589.94|5590.39|5589.69|9
1724384910000|2024-08-23 03:48:30|5590.51|5589.81|5590.51|5589.81|5590.51|5589.81|5590.51|5589.81|4
1724384920000|2024-08-23 03:48:40|5590.64|5589.94|5590.64|5589.94|5590.64|5589.94|5590.51|5589.81|2
1724384930000|2024-08-23 03:48:50|5590.51|5589.81|5590.64|5589.94|5590.64|5589.94|5590.39|5589.69|11
1724384950000|2024-08-23 03:49:10|||||||||8
1724384960000|2024-08-23 03:49:20|5590.76|5590.06|5590.76|5590.06|5590.89|5590.19|5590.64|5589.94|10
1724384970000|2024-08-23 03:49:30|5590.89|5590.19|5590.89|5590.19|5590.89|5590.19|5590.89|5590.19|0
1724384980000|2024-08-23 03:49:40|5591.01|5590.31|5591.01|5590.31|5591.14|5590.44|5591.01|5590.31|13
1724384990000|2024-08-23 03:49:50|5590.89|5590.19|5590.89|5590.19|5591.01|5590.31|5590.89|5590.19|3
1724385000000|2024-08-23 03:50:00|5591.01|5590.31|5590.89|5590.19|5591.01|5590.31|5590.64|5589.94|35
1724385020000|2024-08-23 03:50:20|5590.76|5590.06|5590.76|5590.06|5590.89|5590.19|5590.64|5589.94|6
1724385030000|2024-08-23 03:50:30|5590.64|5589.94|5590.89|5590.19|5590.89|5590.19|5590.64|5589.94|4
1724385060000|2024-08-23 03:51:00|5590.76|5590.06|5590.64|5589.94|5590.76|5590.06|5590.64|5589.94|8
1724385080000|2024-08-23 03:51:20|||||||||19
1724385110000|2024-08-23 03:51:50|5590.51|5589.81|5590.64|5589.94|5590.64|5589.94|5590.51|5589.81|6
1724385120000|2024-08-23 03:52:00|5590.51|5589.81|5590.26|5589.56|5590.64|5589.94|5590.26|5589.56|15
1724385130000|2024-08-23 03:52:10|5590.39|5589.69|5590.39|5589.69|5590.39|5589.69|5590.26|5589.56|3
1724385140000|2024-08-23 03:52:20|||||||||1
1724385150000|2024-08-23 03:52:30|||||||||1
1724385170000|2024-08-23 03:52:50|5590.64|5589.94|5590.64|5589.94|5590.64|5589.94|5590.64|5589.94|74
1724385180000|2024-08-23 03:53:00|||||||||4
1724385190000|2024-08-23 03:53:10|5590.51|5589.81|5590.39|5589.69|5590.51|5589.81|5590.26|5589.56|10
1724385200000|2024-08-23 03:53:20|5590.26|5589.56|5590.14|5589.44|5590.26|5589.56|5590.14|5589.44|10
1724385240000|2024-08-23 03:54:00|5590.39|5589.69|5590.39|5589.69|5590.39|5589.69|5590.39|5589.69|33
1724385340000|2024-08-23 03:55:40|||||||||19
1724385360000|2024-08-23 03:56:00|||||||||7
1724385390000|2024-08-23 03:56:30|||||||||10
1724385400000|2024-08-23 03:56:40|5590.14|5589.44|5590.26|5589.56|5590.26|5589.56|5590.14|5589.44|14
1724385410000|2024-08-23 03:56:50|5590.14|5589.44|5590.14|5589.44|5590.26|5589.56|5590.14|5589.44|16
1724385420000|2024-08-23 03:57:00|||||||||10
1724385430000|2024-08-23 03:57:10|5590.39|5589.69|5590.39|5589.69|5590.39|5589.69|5590.39|5589.69|47
1724385450000|2024-08-23 03:57:30|5590.26|5589.56|5590.14|5589.44|5590.39|5589.69|5590.14|5589.44|11
1724385460000|2024-08-23 03:57:40|||||||||1
1724385480000|2024-08-23 03:58:00|||||||||1
1724385490000|2024-08-23 03:58:10|||||||||1
1724385510000|2024-08-23 03:58:30|5590.39|5589.69|5590.39|5589.69|5590.39|5589.69|5590.39|5589.69|11
1724385540000|2024-08-23 03:59:00|||||||||2
1724385560000|2024-08-23 03:59:20|5590.51|5589.81|5590.51|5589.81|5590.64|5589.94|5590.39|5589.69|16
1724385570000|2024-08-23 03:59:30|5590.64|5589.94|5590.39|5589.69|5590.64|5589.94|5590.39|5589.69|1
1724385600000|2024-08-23 04:00:00|5590.14|5589.44|5590.39|5589.69|5590.39|5589.69|5590.14|5589.44|24
1724385640000|2024-08-23 04:00:40|5590.51|5589.81|5590.64|5589.94|5590.64|5589.94|5590.51|5589.81|19
1724385650000|2024-08-23 04:00:50|||||||||3
1724385660000|2024-08-23 04:01:00|5590.76|5590.06|5590.64|5589.94|5590.76|5590.06|5590.64|5589.94|11
1724385670000|2024-08-23 04:01:10|5590.76|5590.06|5590.76|5590.06|5590.76|5590.06|5590.64|5589.94|0
1724385680000|2024-08-23 04:01:20|5590.89|5590.19|5591.14|5590.44|5591.14|5590.44|5590.89|5590.19|42
1724385690000|2024-08-23 04:01:30|5591.26|5590.56|5591.39|5590.69|5591.39|5590.69|5591.26|5590.56|14
1724385700000|2024-08-23 04:01:40|5591.51|5590.81|5591.64|5590.94|5591.64|5590.94|5591.39|5590.69|26
1724385710000|2024-08-23 04:01:50|5591.89|5591.19|5591.89|5591.19|5591.89|5591.19|5591.64|5590.94|40
1724385720000|2024-08-23 04:02:00|5591.76|5591.06|5591.76|5591.06|5591.76|5591.06|5591.64|5590.94|12
1724385730000|2024-08-23 04:02:10|5591.64|5590.94|5591.89|5591.19|5591.89|5591.19|5591.64|5590.94|15
1724385750000|2024-08-23 04:02:30|||||||||5
1724385760000|2024-08-23 04:02:40|||||||||9
1724385770000|2024-08-23 04:02:50|5591.76|5591.06|5591.89|5591.19|5591.89|5591.19|5591.64|5590.94|14
1724385780000|2024-08-23 04:03:00|5592.01|5591.31|5592.14|5591.44|5592.14|5591.44|5592.01|5591.31|18
1724385790000|2024-08-23 04:03:10|||||||||4
1724385800000|2024-08-23 04:03:20|5592.01|5591.31|5592.14|5591.44|5592.14|5591.44|5592.01|5591.31|9
1724385810000|2024-08-23 04:03:30|5592.26|5591.56|5592.14|5591.44|5592.39|5591.69|5592.14|5591.44|11
1724385830000|2024-08-23 04:03:50|5592.39|5591.69|5592.39|5591.69|5592.39|5591.69|5592.39|5591.69|11
1724385840000|2024-08-23 04:04:00|||||||||6
1724385850000|2024-08-23 04:04:10|5592.14|5591.44|5592.01|5591.31|5592.14|5591.44|5591.89|5591.19|17
1724385860000|2024-08-23 04:04:20|5592.14|5591.44|5592.01|5591.31|5592.14|5591.44|5591.89|5591.19|5
1724385870000|2024-08-23 04:04:30|5592.14|5591.44|5592.14|5591.44|5592.14|5591.44|5592.14|5591.44|0
1724385880000|2024-08-23 04:04:40|5592.01|5591.31|5592.14|5591.44|5592.14|5591.44|5592.01|5591.31|7
1724385890000|2024-08-23 04:04:50|5592.39|5591.69|5592.39|5591.69|5592.39|5591.69|5592.39|5591.69|19
1724385910000|2024-08-23 04:05:10|5592.14|5591.44|5592.14|5591.44|5592.14|5591.44|5592.14|5591.44|9
1724385920000|2024-08-23 04:05:20|5592.01|5591.31|5592.14|5591.44|5592.14|5591.44|5591.89|5591.19|4
1724385990000|2024-08-23 04:06:30|5591.89|5591.19|5591.89|5591.19|5591.89|5591.19|5591.89|5591.19|12
1724386000000|2024-08-23 04:06:40|5592.14|5591.44|5592.14|5591.44|5592.14|5591.44|5592.14|5591.44|7
1724386010000|2024-08-23 04:06:50|||||||||13
1724386020000|2024-08-23 04:07:00|5592.26|5591.56|5592.39|5591.69|5592.39|5591.69|5592.26|5591.56|16
1724386030000|2024-08-23 04:07:10|5592.51|5591.81|5592.89|5592.19|5592.89|5592.19|5592.39|5591.69|61
1724386040000|2024-08-23 04:07:20|5592.64|5591.94|5592.39|5591.69|5592.64|5591.94|5592.39|5591.69|27
1724386050000|2024-08-23 04:07:30|5592.64|5591.94|5592.64|5591.94|5592.64|5591.94|5592.64|5591.94|18
1724386060000|2024-08-23 04:07:40|5592.76|5592.06|5592.39|5591.69|5592.76|5592.06|5592.39|5591.69|41
1724386080000|2024-08-23 04:08:00|||||||||18
1724386100000|2024-08-23 04:08:20|5592.64|5591.94|5592.64|5591.94|5592.64|5591.94|5592.64|5591.94|5
1724386140000|2024-08-23 04:09:00|5592.89|5592.19|5592.89|5592.19|5592.89|5592.19|5592.89|5592.19|53
1724386150000|2024-08-23 04:09:10|5593.01|5592.31|5592.89|5592.19|5593.01|5592.31|5592.89|5592.19|28
1724386160000|2024-08-23 04:09:20|||||||||5
1724386180000|2024-08-23 04:09:40|5592.76|5592.06|5592.89|5592.19|5592.89|5592.19|5592.76|5592.06|15
1724386190000|2024-08-23 04:09:50|5592.76|5592.06|5592.89|5592.19|5592.89|5592.19|5592.76|5592.06|4
1724386210000|2024-08-23 04:10:10|5592.76|5592.06|5592.64|5591.94|5592.76|5592.06|5592.64|5591.94|4
1724386220000|2024-08-23 04:10:20|||||||||4
1724386230000|2024-08-23 04:10:30|5592.76|5592.06|5592.76|5592.06|5592.76|5592.06|5592.64|5591.94|22
1724386240000|2024-08-23 04:10:40|5592.64|5591.94|5592.64|5591.94|5592.64|5591.94|5592.64|5591.94|2
1724386250000|2024-08-23 04:10:50|5592.39|5591.69|5592.39|5591.69|5592.39|5591.69|5592.39|5591.69|17
1724386260000|2024-08-23 04:11:00|5592.51|5591.81|5592.64|5591.94|5592.64|5591.94|5592.51|5591.81|11
1724386280000|2024-08-23 04:11:20|||||||||20
1724386300000|2024-08-23 04:11:40|5592.51|5591.81|5592.64|5591.94|5592.64|5591.94|5592.51|5591.81|7
1724386320000|2024-08-23 04:12:00|5592.39|5591.69|5592.39|5591.69|5592.39|5591.69|5592.39|5591.69|11
1724386330000|2024-08-23 04:12:10|5592.51|5591.81|5592.64|5591.94|5592.64|5591.94|5592.39|5591.69|9
1724386340000|2024-08-23 04:12:20|||||||||4
1724386360000|2024-08-23 04:12:40|5592.76|5592.06|5592.89|5592.19|5592.89|5592.19|5592.76|5592.06|32
1724386370000|2024-08-23 04:12:50|5592.76|5592.06|5592.64|5591.94|5592.76|5592.06|5592.64|5591.94|16
1724386380000|2024-08-23 04:13:00|5592.89|5592.19|5592.89|5592.19|5592.89|5592.19|5592.89|5592.19|9
1724386400000|2024-08-23 04:13:20|5593.14|5592.44|5593.14|5592.44|5593.14|5592.44|5593.14|5592.44|11
1724386410000|2024-08-23 04:13:30|5593.26|5592.56|5593.64|5592.94|5593.89|5593.19|5593.26|5592.56|146
1724386420000|2024-08-23 04:13:40|5593.51|5592.81|5593.39|5592.69|5593.64|5592.94|5593.39|5592.69|43
1724386430000|2024-08-23 04:13:50|5593.51|5592.81|5593.51|5592.81|5593.51|5592.81|5593.51|5592.81|12
1724386440000|2024-08-23 04:14:00|5593.39|5592.69|5593.76|5593.06|5593.89|5593.19|5593.39|5592.69|41
1724386450000|2024-08-23 04:14:10|5593.89|5593.19|5593.89|5593.19|5593.89|5593.19|5593.89|5593.19|5
1724386460000|2024-08-23 04:14:20|5593.76|5593.06|5593.64|5592.94|5593.76|5593.06|5593.64|5592.94|43
1724386470000|2024-08-23 04:14:30|||||||||5
1724386480000|2024-08-23 04:14:40|5593.39|5592.69|5593.26|5592.56|5593.39|5592.69|5593.26|5592.56|34
1724386490000|2024-08-23 04:14:50|5593.14|5592.44|5593.39|5592.69|5593.39|5592.69|5593.14|5592.44|16
1724386510000|2024-08-23 04:15:10|5593.26|5592.56|5592.89|5592.19|5593.26|5592.56|5592.89|5592.19|72
1724386520000|2024-08-23 04:15:20|5593.01|5592.31|5593.14|5592.44|5593.14|5592.44|5593.01|5592.31|6
1724386530000|2024-08-23 04:15:30|5592.89|5592.19|5592.89|5592.19|5592.89|5592.19|5592.89|5592.19|15
1724386540000|2024-08-23 04:15:40|||||||||1
1724386560000|2024-08-23 04:16:00|||||||||7
1724386570000|2024-08-23 04:16:10|5593.01|5592.31|5593.14|5592.44|5593.14|5592.44|5593.01|5592.31|27
1724386580000|2024-08-23 04:16:20|5593.01|5592.31|5592.89|5592.19|5593.01|5592.31|5592.89|5592.19|10
1724386590000|2024-08-23 04:16:30|5593.14|5592.44|5592.89|5592.19|5593.14|5592.44|5592.89|5592.19|6
1724386610000|2024-08-23 04:16:50|||||||||4
1724386700000|2024-08-23 04:18:20|5592.76|5592.06|5592.64|5591.94|5592.76|5592.06|5592.64|5591.94|15
1724386720000|2024-08-23 04:18:40|||||||||5
1724386730000|2024-08-23 04:18:50|||||||||3
1724386750000|2024-08-23 04:19:10|5592.89|5592.19|5592.89|5592.19|5592.89|5592.19|5592.89|5592.19|9
1724386760000|2024-08-23 04:19:20|||||||||7
1724386790000|2024-08-23 04:19:50|5592.76|5592.06|5592.64|5591.94|5592.89|5592.19|5592.64|5591.94|10
1724386800000|2024-08-23 04:20:00|5592.76|5592.06|5592.89|5592.19|5592.89|5592.19|5592.76|5592.06|9
1724386830000|2024-08-23 04:20:30|5592.76|5592.06|5592.64|5591.94|5592.76|5592.06|5592.64|5591.94|24
1724386870000|2024-08-23 04:21:10|||||||||8
1724386880000|2024-08-23 04:21:20|5592.76|5592.06|5592.64|5591.94|5592.89|5592.19|5592.64|5591.94|40
1724386900000|2024-08-23 04:21:40|||||||||1
1724386910000|2024-08-23 04:21:50|5592.89|5592.19|5592.89|5592.19|5592.89|5592.19|5592.89|5592.19|33
1724386920000|2024-08-23 04:22:00|5593.14|5592.44|5593.14|5592.44|5593.14|5592.44|5593.14|5592.44|11
1724386950000|2024-08-23 04:22:30|||||||||13
1724386980000|2024-08-23 04:23:00|5593.26|5592.56|5593.39|5592.69|5593.39|5592.69|5593.14|5592.44|21
1724387000000|2024-08-23 04:23:20|5593.51|5592.81|5593.64|5592.94|5593.64|5592.94|5593.51|5592.81|15
1724387010000|2024-08-23 04:23:30|5593.51|5592.81|5593.39|5592.69|5593.51|5592.81|5593.39|5592.69|9
1724387020000|2024-08-23 04:23:40|5593.26|5592.56|5593.26|5592.56|5593.26|5592.56|5593.26|5592.56|13
1724387030000|2024-08-23 04:23:50|5593.39|5592.69|5593.39|5592.69|5593.39|5592.69|5593.39|5592.69|0
1724387040000|2024-08-23 04:24:00|5593.26|5592.56|5593.14|5592.44|5593.26|5592.56|5593.14|5592.44|14
1724387050000|2024-08-23 04:24:10|5593.26|5592.56|5593.26|5592.56|5593.39|5592.69|5593.14|5592.44|4
1724387060000|2024-08-23 04:24:20|5593.14|5592.44|5593.39|5592.69|5593.39|5592.69|5593.14|5592.44|6
1724387070000|2024-08-23 04:24:30|||||||||2
1724387080000|2024-08-23 04:24:40|5593.51|5592.81|5593.39|5592.69|5593.51|5592.81|5593.39|5592.69|32
1724387090000|2024-08-23 04:24:50|5593.26|5592.56|5593.14|5592.44|5593.26|5592.56|5593.14|5592.44|23
1724387100000|2024-08-23 04:25:00|||||||||5
1724387110000|2024-08-23 04:25:10|5593.39|5592.69|5593.39|5592.69|5593.39|5592.69|5593.39|5592.69|21
1724387180000|2024-08-23 04:26:20|||||||||13
1724387190000|2024-08-23 04:26:30|||||||||3
1724387200000|2024-08-23 04:26:40|5593.26|5592.56|5593.26|5592.56|5593.39|5592.69|5593.26|5592.56|12
1724387210000|2024-08-23 04:26:50|5593.39|5592.69|5593.64|5592.94|5593.64|5592.94|5593.26|5592.56|23
1724387220000|2024-08-23 04:27:00|5593.89|5593.19|5593.64|5592.94|5593.89|5593.19|5593.64|5592.94|16
1724387230000|2024-08-23 04:27:10|||||||||1
1724387240000|2024-08-23 04:27:20|5593.51|5592.81|5593.39|5592.69|5593.51|5592.81|5593.39|5592.69|3
1724387250000|2024-08-23 04:27:30|||||||||1
1724387310000|2024-08-23 04:28:30|5593.26|5592.56|5593.39|5592.69|5593.39|5592.69|5593.26|5592.56|14
1724387320000|2024-08-23 04:28:40|5593.14|5592.44|5593.39|5592.69|5593.39|5592.69|5593.14|5592.44|9
1724387330000|2024-08-23 04:28:50|5593.51|5592.81|5593.39|5592.69|5593.64|5592.94|5593.39|5592.69|11
1724387350000|2024-08-23 04:29:10|5593.26|5592.56|5593.14|5592.44|5593.26|5592.56|5593.14|5592.44|16
1724387360000|2024-08-23 04:29:20|5593.39|5592.69|5593.39|5592.69|5593.39|5592.69|5593.39|5592.69|2
1724387380000|2024-08-23 04:29:40|5593.26|5592.56|5593.14|5592.44|5593.39|5592.69|5593.14|5592.44|21
1724387400000|2024-08-23 04:30:00|5592.89|5592.19|5592.89|5592.19|5592.89|5592.19|5592.89|5592.19|17
1724387430000|2024-08-23 04:30:30|5593.14|5592.44|5593.14|5592.44|5593.14|5592.44|5592.89|5592.19|19
1724387510000|2024-08-23 04:31:50|||||||||8
1724387520000|2024-08-23 04:32:00|||||||||1
1724387530000|2024-08-23 04:32:10|5593.01|5592.31|5592.89|5592.19|5593.14|5592.44|5592.89|5592.19|9
1724387540000|2024-08-23 04:32:20|5593.01|5592.31|5592.89|5592.19|5593.14|5592.44|5592.89|5592.19|32
1724387550000|2024-08-23 04:32:30|5593.01|5592.31|5593.14|5592.44|5593.14|5592.44|5593.01|5592.31|3
1724387600000|2024-08-23 04:33:20|5592.89|5592.19|5593.14|5592.44|5593.14|5592.44|5592.89|5592.19|19
1724387610000|2024-08-23 04:33:30|||||||||12
1724387620000|2024-08-23 04:33:40|5593.26|5592.56|5593.14|5592.44|5593.39|5592.69|5593.14|5592.44|13
1724387630000|2024-08-23 04:33:50|5593.26|5592.56|5593.14|5592.44|5593.26|5592.56|5593.14|5592.44|11
1724387690000|2024-08-23 04:34:50|5593.26|5592.56|5593.39|5592.69|5593.39|5592.69|5593.14|5592.44|17
1724387700000|2024-08-23 04:35:00|5593.26|5592.56|5593.26|5592.56|5593.26|5592.56|5593.14|5592.44|7
1724387710000|2024-08-23 04:35:10|5593.39|5592.69|5593.39|5592.69|5593.39|5592.69|5593.39|5592.69|1
1724387730000|2024-08-23 04:35:30|5593.51|5592.81|5593.39|5592.69|5593.51|5592.81|5593.39|5592.69|22
1724387740000|2024-08-23 04:35:40|||||||||1
1724387750000|2024-08-23 04:35:50|5593.26|5592.56|5593.39|5592.69|5593.39|5592.69|5593.26|5592.56|14
1724387770000|2024-08-23 04:36:10|||||||||1
1724387800000|2024-08-23 04:36:40|||||||||2
1724387820000|2024-08-23 04:37:00|||||||||3
1724387830000|2024-08-23 04:37:10|||||||||1
1724387840000|2024-08-23 04:37:20|5593.26|5592.56|5593.26|5592.56|5593.39|5592.69|5593.26|5592.56|9
1724387850000|2024-08-23 04:37:30|5593.14|5592.44|5593.26|5592.56|5593.26|5592.56|5593.14|5592.44|3
1724387860000|2024-08-23 04:37:40|5593.39|5592.69|5593.39|5592.69|5593.39|5592.69|5593.26|5592.56|1
1724387870000|2024-08-23 04:37:50|||||||||1
1724387880000|2024-08-23 04:38:00|||||||||5
1724387920000|2024-08-23 04:38:40|5593.26|5592.56|5593.39|5592.69|5593.39|5592.69|5593.26|5592.56|1
1724387930000|2024-08-23 04:38:50|5593.26|5592.56|5593.14|5592.44|5593.26|5592.56|5593.14|5592.44|23
1724387940000|2024-08-23 04:39:00|||||||||4
1724387960000|2024-08-23 04:39:20|||||||||21
1724387970000|2024-08-23 04:39:30|5593.01|5592.31|5592.64|5591.94|5593.01|5592.31|5592.64|5591.94|48
1724388000000|2024-08-23 04:40:00|||||||||14
1724388030000|2024-08-23 04:40:30|||||||||5
1724388050000|2024-08-23 04:40:50|||||||||4
1724388060000|2024-08-23 04:41:00|||||||||1
1724388100000|2024-08-23 04:41:40|5592.76|5592.06|5592.89|5592.19|5592.89|5592.19|5592.76|5592.06|21
1724388110000|2024-08-23 04:41:50|5592.76|5592.06|5592.64|5591.94|5592.76|5592.06|5592.64|5591.94|11
1724388120000|2024-08-23 04:42:00|5592.76|5592.06|5592.76|5592.06|5592.76|5592.06|5592.76|5592.06|5
1724388130000|2024-08-23 04:42:10|5592.64|5591.94|5592.64|5591.94|5592.76|5592.06|5592.64|5591.94|10
1724388140000|2024-08-23 04:42:20|||||||||1
1724388150000|2024-08-23 04:42:30|5592.76|5592.06|5592.89|5592.19|5592.89|5592.19|5592.76|5592.06|4
1724388210000|2024-08-23 04:43:30|5592.76|5592.06|5592.64|5591.94|5592.76|5592.06|5592.64|5591.94|15
1724388230000|2024-08-23 04:43:50|5592.89|5592.19|5592.89|5592.19|5592.89|5592.19|5592.64|5591.94|13
1724388240000|2024-08-23 04:44:00|5593.01|5592.31|5592.89|5592.19|5593.14|5592.44|5592.89|5592.19|22
1724388250000|2024-08-23 04:44:10|||||||||1
1724388270000|2024-08-23 04:44:30|||||||||1
1724388280000|2024-08-23 04:44:40|||||||||1
1724388300000|2024-08-23 04:45:00|5593.14|5592.44|5593.14|5592.44|5593.14|5592.44|5593.14|5592.44|10
1724388390000|2024-08-23 04:46:30|5593.01|5592.31|5593.01|5592.31|5593.14|5592.44|5592.89|5592.19|12
1724388400000|2024-08-23 04:46:40|5593.14|5592.44|5593.14|5592.44|5593.14|5592.44|5593.14|5592.44|0
1724388410000|2024-08-23 04:46:50|||||||||7
1724388450000|2024-08-23 04:47:30|5593.26|5592.56|5593.39|5592.69|5593.39|5592.69|5593.26|5592.56|21
1724388470000|2024-08-23 04:47:50|||||||||10
1724388520000|2024-08-23 04:48:40|||||||||3
1724388530000|2024-08-23 04:48:50|||||||||3
1724388550000|2024-08-23 04:49:10|5593.26|5592.56|5593.14|5592.44|5593.26|5592.56|5593.14|5592.44|9
1724388560000|2024-08-23 04:49:20|5593.26|5592.56|5593.14|5592.44|5593.26|5592.56|5593.14|5592.44|12
1724388590000|2024-08-23 04:49:50|||||||||1
1724388600000|2024-08-23 04:50:00|5592.89|5592.19|5593.01|5592.31|5593.14|5592.44|5592.89|5592.19|12
1724388610000|2024-08-23 04:50:10|5592.89|5592.19|5592.89|5592.19|5592.89|5592.19|5592.89|5592.19|1
1724388620000|2024-08-23 04:50:20|5592.76|5592.06|5592.64|5591.94|5592.76|5592.06|5592.64|5591.94|9
1724388650000|2024-08-23 04:50:50|||||||||2
1724388700000|2024-08-23 04:51:40|||||||||19
1724388710000|2024-08-23 04:51:50|5592.51|5591.81|5592.14|5591.44|5592.51|5591.81|5591.89|5591.19|69
1724388720000|2024-08-23 04:52:00|5592.01|5591.31|5591.89|5591.19|5592.01|5591.31|5591.89|5591.19|34
1724388740000|2024-08-23 04:52:20|5592.14|5591.44|5592.14|5591.44|5592.14|5591.44|5592.14|5591.44|13
1724388750000|2024-08-23 04:52:30|||||||||13
1724388760000|2024-08-23 04:52:40|5592.26|5591.56|5592.14|5591.44|5592.26|5591.56|5592.14|5591.44|7
1724388770000|2024-08-23 04:52:50|||||||||2
1724388780000|2024-08-23 04:53:00|5592.01|5591.31|5592.14|5591.44|5592.14|5591.44|5592.01|5591.31|8
1724388800000|2024-08-23 04:53:20|5592.26|5591.56|5592.51|5591.81|5592.64|5591.94|5592.26|5591.56|33
1724388810000|2024-08-23 04:53:30|5592.64|5591.94|5592.64|5591.94|5592.64|5591.94|5592.51|5591.81|2
1724388820000|2024-08-23 04:53:40|5592.51|5591.81|5592.39|5591.69|5592.64|5591.94|5592.39|5591.69|2
1724388830000|2024-08-23 04:53:50|5592.51|5591.81|5592.64|5591.94|5592.64|5591.94|5592.51|5591.81|1
1724388840000|2024-08-23 04:54:00|5592.51|5591.81|5592.39|5591.69|5592.51|5591.81|5592.39|5591.69|2
1724388870000|2024-08-23 04:54:30|5592.14|5591.44|5592.14|5591.44|5592.14|5591.44|5592.14|5591.44|16
1724388890000|2024-08-23 04:54:50|5592.26|5591.56|5592.39|5591.69|5592.39|5591.69|5592.14|5591.44|7
1724388910000|2024-08-23 04:55:10|5592.26|5591.56|5592.14|5591.44|5592.26|5591.56|5592.14|5591.44|4
1724388920000|2024-08-23 04:55:20|5592.26|5591.56|5592.26|5591.56|5592.26|5591.56|5592.26|5591.56|1
1724388930000|2024-08-23 04:55:30|5592.14|5591.44|5592.39|5591.69|5592.39|5591.69|5592.14|5591.44|0
1724388940000|2024-08-23 04:55:40|5592.26|5591.56|5592.14|5591.44|5592.26|5591.56|5592.14|5591.44|2
1724389000000|2024-08-23 04:56:40|||||||||1
1724389030000|2024-08-23 04:57:10|5592.26|5591.56|5592.39|5591.69|5592.39|5591.69|5592.26|5591.56|13
1724389040000|2024-08-23 04:57:20|||||||||1
1724389050000|2024-08-23 04:57:30|5592.26|5591.56|5592.14|5591.44|5592.26|5591.56|5592.14|5591.44|10
1724389060000|2024-08-23 04:57:40|5592.01|5591.31|5592.14|5591.44|5592.14|5591.44|5592.01|5591.31|6
1724389070000|2024-08-23 04:57:50|||||||||2
1724389100000|2024-08-23 04:58:20|5592.26|5591.56|5592.39|5591.69|5592.39|5591.69|5592.26|5591.56|17
1724389110000|2024-08-23 04:58:30|5592.14|5591.44|5592.14|5591.44|5592.14|5591.44|5592.14|5591.44|2
1724389120000|2024-08-23 04:58:40|5592.26|5591.56|5592.26|5591.56|5592.26|5591.56|5592.26|5591.56|20
1724389130000|2024-08-23 04:58:50|5592.39|5591.69|5592.39|5591.69|5592.39|5591.69|5592.39|5591.69|1
1724389150000|2024-08-23 04:59:10|5592.26|5591.56|5592.14|5591.44|5592.39|5591.69|5592.14|5591.44|15
1724389180000|2024-08-23 04:59:40|5592.26|5591.56|5592.39|5591.69|5592.39|5591.69|5592.26|5591.56|5
1724389190000|2024-08-23 04:59:50|||||||||1
1724389200000|2024-08-23 05:00:00|||||||||10
1724389210000|2024-08-23 05:00:10|5592.26|5591.56|5592.51|5591.81|5592.51|5591.81|5592.26|5591.56|11
1724389220000|2024-08-23 05:00:20|5592.39|5591.69|5592.39|5591.69|5592.39|5591.69|5592.39|5591.69|1
1724389230000|2024-08-23 05:00:30|5592.51|5591.81|5592.64|5591.94|5592.64|5591.94|5592.51|5591.81|7
1724389280000|2024-08-23 05:01:20|5592.51|5591.81|5592.39|5591.69|5592.51|5591.81|5592.39|5591.69|15
1724389290000|2024-08-23 05:01:30|5592.51|5591.81|5592.51|5591.81|5592.51|5591.81|5592.51|5591.81|8
1724389300000|2024-08-23 05:01:40|5592.39|5591.69|5592.39|5591.69|5592.39|5591.69|5592.39|5591.69|0
1724389310000|2024-08-23 05:01:50|5592.51|5591.81|5592.64|5591.94|5592.64|5591.94|5592.51|5591.81|4
1724389330000|2024-08-23 05:02:10|5592.89|5592.19|5592.89|5592.19|5592.89|5592.19|5592.89|5592.19|61
1724389380000|2024-08-23 05:03:00|||||||||24
1724389390000|2024-08-23 05:03:10|||||||||1
1724389420000|2024-08-23 05:03:40|||||||||6
1724389430000|2024-08-23 05:03:50|||||||||1
1724389440000|2024-08-23 05:04:00|5593.01|5592.31|5592.89|5592.19|5593.14|5592.44|5592.89|5592.19|10
1724389450000|2024-08-23 05:04:10|5593.01|5592.31|5593.14|5592.44|5593.14|5592.44|5593.01|5592.31|3
1724389460000|2024-08-23 05:04:20|5593.01|5592.31|5592.89|5592.19|5593.14|5592.44|5592.89|5592.19|1
1724389480000|2024-08-23 05:04:40|||||||||1
1724389490000|2024-08-23 05:04:50|5593.01|5592.31|5592.89|5592.19|5593.01|5592.31|5592.89|5592.19|7
1724389500000|2024-08-23 05:05:00|5593.14|5592.44|5592.89|5592.19|5593.14|5592.44|5592.89|5592.19|19
1724389530000|2024-08-23 05:05:30|5592.76|5592.06|5592.64|5591.94|5592.76|5592.06|5592.64|5591.94|18
1724389540000|2024-08-23 05:05:40|5592.89|5592.19|5592.89|5592.19|5592.89|5592.19|5592.89|5592.19|24
1724389550000|2024-08-23 05:05:50|||||||||5
1724389570000|2024-08-23 05:06:10|5592.76|5592.06|5592.64|5591.94|5592.76|5592.06|5592.64|5591.94|51
1724389580000|2024-08-23 05:06:20|5592.89|5592.19|5592.89|5592.19|5592.89|5592.19|5592.89|5592.19|7
1724389610000|2024-08-23 05:06:50|||||||||13
1724389650000|2024-08-23 05:07:30|5592.64|5591.94|5592.89|5592.19|5592.89|5592.19|5592.64|5591.94|15
1724389660000|2024-08-23 05:07:40|5593.14|5592.44|5593.14|5592.44|5593.14|5592.44|5593.14|5592.44|8
1724389670000|2024-08-23 05:07:50|||||||||4
1724389680000|2024-08-23 05:08:00|5593.26|5592.56|5593.39|5592.69|5593.39|5592.69|5593.26|5592.56|6
1724389690000|2024-08-23 05:08:10|5593.14|5592.44|5593.14|5592.44|5593.14|5592.44|5593.14|5592.44|8
1724389700000|2024-08-23 05:08:20|||||||||14
1724389710000|2024-08-23 05:08:30|||||||||2
1724389720000|2024-08-23 05:08:40|5592.89|5592.19|5592.89|5592.19|5592.89|5592.19|5592.89|5592.19|16
1724389760000|2024-08-23 05:09:20|5593.01|5592.31|5593.14|5592.44|5593.14|5592.44|5593.01|5592.31|55
1724389780000|2024-08-23 05:09:40|5593.26|5592.56|5593.14|5592.44|5593.26|5592.56|5593.14|5592.44|0
1724389790000|2024-08-23 05:09:50|5593.26|5592.56|5593.14|5592.44|5593.26|5592.56|5593.14|5592.44|0
1724389800000|2024-08-23 05:10:00|5593.39|5592.69|5593.39|5592.69|5593.39|5592.69|5593.39|5592.69|9
1724389820000|2024-08-23 05:10:20|||||||||2
1724389840000|2024-08-23 05:10:40|5593.64|5592.94|5593.64|5592.94|5593.64|5592.94|5593.64|5592.94|21
1724389850000|2024-08-23 05:10:50|||||||||7
1724389860000|2024-08-23 05:11:00|5593.76|5593.06|5593.64|5592.94|5593.76|5593.06|5593.64|5592.94|42
1724389870000|2024-08-23 05:11:10|||||||||2
1724389890000|2024-08-23 05:11:30|||||||||4
1724389900000|2024-08-23 05:11:40|5593.51|5592.81|5593.39|5592.69|5593.51|5592.81|5593.39|5592.69|11
1724389910000|2024-08-23 05:11:50|||||||||1
1724389920000|2024-08-23 05:12:00|||||||||1
1724389940000|2024-08-23 05:12:20|||||||||5
1724389950000|2024-08-23 05:12:30|||||||||1
1724389970000|2024-08-23 05:12:50|||||||||4
1724389980000|2024-08-23 05:13:00|||||||||4
1724390020000|2024-08-23 05:13:40|5593.26|5592.56|5593.14|5592.44|5593.26|5592.56|5593.14|5592.44|8
1724390030000|2024-08-23 05:13:50|5593.26|5592.56|5593.26|5592.56|5593.26|5592.56|5593.26|5592.56|4
1724390040000|2024-08-23 05:14:00|5593.14|5592.44|5593.14|5592.44|5593.26|5592.56|5593.14|5592.44|0
1724390070000|2024-08-23 05:14:30|||||||||3
1724390090000|2024-08-23 05:14:50|5593.01|5592.31|5592.89|5592.19|5593.01|5592.31|5592.89|5592.19|2
1724390100000|2024-08-23 05:15:00|5593.01|5592.31|5593.14|5592.44|5593.14|5592.44|5593.01|5592.31|1
1724390120000|2024-08-23 05:15:20|5593.39|5592.69|5593.39|5592.69|5593.39|5592.69|5593.39|5592.69|11
1724390160000|2024-08-23 05:16:00|||||||||2
1724390170000|2024-08-23 05:16:10|||||||||1
1724390200000|2024-08-23 05:16:40|5593.14|5592.44|5593.14|5592.44|5593.14|5592.44|5593.14|5592.44|11
1724390230000|2024-08-23 05:17:10|||||||||1
1724390240000|2024-08-23 05:17:20|5593.39|5592.69|5593.39|5592.69|5593.39|5592.69|5593.39|5592.69|12
1724390250000|2024-08-23 05:17:30|5593.51|5592.81|5593.39|5592.69|5593.64|5592.94|5593.39|5592.69|6
1724390260000|2024-08-23 05:17:40|5593.51|5592.81|5593.39|5592.69|5593.64|5592.94|5593.39|5592.69|2
1724390270000|2024-08-23 05:17:50|5593.51|5592.81|5593.51|5592.81|5593.51|5592.81|5593.51|5592.81|6
1724390280000|2024-08-23 05:18:00|5593.64|5592.94|5593.64|5592.94|5593.64|5592.94|5593.39|5592.69|10
1724390300000|2024-08-23 05:18:20|||||||||3
1724390340000|2024-08-23 05:19:00|5593.89|5593.19|5593.89|5593.19|5593.89|5593.19|5593.76|5593.06|22
1724390360000|2024-08-23 05:19:20|||||||||3
1724390370000|2024-08-23 05:19:30|5594.14|5593.44|5593.89|5593.19|5594.14|5593.44|5593.89|5593.19|17
1724390380000|2024-08-23 05:19:40|||||||||3
1724390420000|2024-08-23 05:20:20|||||||||3
1724390430000|2024-08-23 05:20:30|||||||||2
1724390460000|2024-08-23 05:21:00|5593.64|5592.94|5593.64|5592.94|5593.64|5592.94|5593.64|5592.94|12
1724390470000|2024-08-23 05:21:10|||||||||8
1724390480000|2024-08-23 05:21:20|5593.89|5593.19|5593.89|5593.19|5593.89|5593.19|5593.89|5593.19|11
1724390490000|2024-08-23 05:21:30|5593.76|5593.06|5593.89|5593.19|5593.89|5593.19|5593.76|5593.06|17
1724390500000|2024-08-23 05:21:40|||||||||17
1724390560000|2024-08-23 05:22:40|||||||||10
1724390600000|2024-08-23 05:23:20|||||||||1
1724390610000|2024-08-23 05:23:30|||||||||5
1724390640000|2024-08-23 05:24:00|||||||||3
1724390650000|2024-08-23 05:24:10|5593.64|5592.94|5593.76|5593.06|5593.89|5593.19|5593.64|5592.94|12
1724390660000|2024-08-23 05:24:20|5593.64|5592.94|5593.64|5592.94|5593.76|5593.06|5593.64|5592.94|8
1724390700000|2024-08-23 05:25:00|5593.89|5593.19|5594.39|5593.69|5594.39|5593.69|5593.89|5593.19|114
1724390710000|2024-08-23 05:25:10|5594.26|5593.56|5594.14|5593.44|5594.26|5593.56|5594.14|5593.44|22
1724390720000|2024-08-23 05:25:20|||||||||1
1724390730000|2024-08-23 05:25:30|5594.01|5593.31|5593.89|5593.19|5594.01|5593.31|5593.89|5593.19|14
1724390740000|2024-08-23 05:25:40|5593.64|5592.94|5593.89|5593.19|5593.89|5593.19|5593.64|5592.94|17
1724390750000|2024-08-23 05:25:50|5593.64|5592.94|5593.89|5593.19|5593.89|5593.19|5593.64|5592.94|9
1724390770000|2024-08-23 05:26:10|5593.76|5593.06|5593.89|5593.19|5593.89|5593.19|5593.64|5592.94|13
1724390780000|2024-08-23 05:26:20|5593.76|5593.06|5593.89|5593.19|5593.89|5593.19|5593.64|5592.94|7
1724390790000|2024-08-23 05:26:30|5594.01|5593.31|5594.14|5593.44|5594.14|5593.44|5593.89|5593.19|20
1724390800000|2024-08-23 05:26:40|||||||||10
1724390820000|2024-08-23 05:27:00|5594.26|5593.56|5594.14|5593.44|5594.39|5593.69|5594.14|5593.44|13
1724390840000|2024-08-23 05:27:20|||||||||33
1724390860000|2024-08-23 05:27:40|5593.89|5593.19|5593.89|5593.19|5593.89|5593.19|5593.89|5593.19|4
1724390880000|2024-08-23 05:28:00|5594.01|5593.31|5593.89|5593.19|5594.14|5593.44|5593.89|5593.19|18
1724390890000|2024-08-23 05:28:10|5594.01|5593.31|5593.89|5593.19|5594.14|5593.44|5593.89|5593.19|2
1724390900000|2024-08-23 05:28:20|5594.01|5593.31|5594.01|5593.31|5594.01|5593.31|5593.89|5593.19|4
1724390910000|2024-08-23 05:28:30|5593.89|5593.19|5594.01|5593.31|5594.01|5593.31|5593.89|5593.19|6
1724390920000|2024-08-23 05:28:40|5593.89|5593.19|5593.89|5593.19|5593.89|5593.19|5593.89|5593.19|0
1724390930000|2024-08-23 05:28:50|5593.64|5592.94|5593.64|5592.94|5593.64|5592.94|5593.64|5592.94|9
1724390960000|2024-08-23 05:29:20|5593.51|5592.81|5593.39|5592.69|5593.51|5592.81|5593.39|5592.69|20
1724390980000|2024-08-23 05:29:40|5593.64|5592.94|5593.64|5592.94|5593.64|5592.94|5593.64|5592.94|5
1724391000000|2024-08-23 05:30:00|5593.89|5593.19|5594.14|5593.44|5594.39|5593.69|5593.89|5593.19|116
1724391010000|2024-08-23 05:30:10|5594.01|5593.31|5593.89|5593.19|5594.14|5593.44|5593.89|5593.19|17
1724391020000|2024-08-23 05:30:20|5594.14|5593.44|5594.14|5593.44|5594.14|5593.44|5594.14|5593.44|8
1724391030000|2024-08-23 05:30:30|5593.89|5593.19|5594.14|5593.44|5594.14|5593.44|5593.89|5593.19|9
1724391070000|2024-08-23 05:31:10|||||||||8
1724391080000|2024-08-23 05:31:20|||||||||2
1724391090000|2024-08-23 05:31:30|||||||||5
1724391100000|2024-08-23 05:31:40|5594.01|5593.31|5593.89|5593.19|5594.01|5593.31|5593.89|5593.19|12
1724391110000|2024-08-23 05:31:50|5594.14|5593.44|5594.14|5593.44|5594.14|5593.44|5594.14|5593.44|14
1724391120000|2024-08-23 05:32:00|5594.26|5593.56|5594.64|5593.94|5594.64|5593.94|5594.26|5593.56|131
1724391130000|2024-08-23 05:32:10|||||||||3
1724391140000|2024-08-23 05:32:20|5594.14|5593.44|5594.14|5593.44|5594.14|5593.44|5594.14|5593.44|52
1724391150000|2024-08-23 05:32:30|5594.26|5593.56|5594.39|5593.69|5594.39|5593.69|5594.26|5593.56|11
1724391160000|2024-08-23 05:32:40|5594.26|5593.56|5594.14|5593.44|5594.26|5593.56|5594.14|5593.44|4
1724391170000|2024-08-23 05:32:50|5594.26|5593.56|5594.39|5593.69|5594.39|5593.69|5594.26|5593.56|20
1724391180000|2024-08-23 05:33:00|5594.26|5593.56|5594.14|5593.44|5594.26|5593.56|5594.14|5593.44|2
1724391190000|2024-08-23 05:33:10|5594.39|5593.69|5594.14|5593.44|5594.39|5593.69|5594.14|5593.44|5
1724391200000|2024-08-23 05:33:20|5594.26|5593.56|5594.39|5593.69|5594.39|5593.69|5594.26|5593.56|0
1724391210000|2024-08-23 05:33:30|5594.26|5593.56|5594.26|5593.56|5594.26|5593.56|5594.26|5593.56|9
1724391220000|2024-08-23 05:33:40|5594.14|5593.44|5594.14|5593.44|5594.14|5593.44|5594.14|5593.44|4
1724391230000|2024-08-23 05:33:50|5594.26|5593.56|5594.39|5593.69|5594.39|5593.69|5594.26|5593.56|12
1724391240000|2024-08-23 05:34:00|5594.26|5593.56|5594.39|5593.69|5594.39|5593.69|5594.26|5593.56|8
1724391250000|2024-08-23 05:34:10|5594.26|5593.56|5594.14|5593.44|5594.26|5593.56|5594.14|5593.44|5
1724391260000|2024-08-23 05:34:20|5594.26|5593.56|5594.14|5593.44|5594.26|5593.56|5594.14|5593.44|2
1724391270000|2024-08-23 05:34:30|||||||||9
1724391280000|2024-08-23 05:34:40|5594.26|5593.56|5594.39|5593.69|5594.39|5593.69|5594.26|5593.56|14
1724391290000|2024-08-23 05:34:50|5594.26|5593.56|5594.14|5593.44|5594.26|5593.56|5594.14|5593.44|15
1724391300000|2024-08-23 05:35:00|5593.89|5593.19|5594.14|5593.44|5594.39|5593.69|5593.89|5593.19|42
1724391320000|2024-08-23 05:35:20|5594.26|5593.56|5594.14|5593.44|5594.26|5593.56|5594.14|5593.44|21
1724391330000|2024-08-23 05:35:30|5594.64|5593.94|5594.39|5593.69|5594.64|5593.94|5594.39|5593.69|81
1724391340000|2024-08-23 05:35:40|5594.64|5593.94|5594.64|5593.94|5594.64|5593.94|5594.64|5593.94|102
1724391350000|2024-08-23 05:35:50|||||||||2
1724391360000|2024-08-23 05:36:00|5594.39|5593.69|5594.39|5593.69|5594.39|5593.69|5594.39|5593.69|16
1724391370000|2024-08-23 05:36:10|||||||||2
1724391400000|2024-08-23 05:36:40|5594.26|5593.56|5594.14|5593.44|5594.39|5593.69|5594.14|5593.44|25
1724391440000|2024-08-23 05:37:20|5594.26|5593.56|5594.14|5593.44|5594.26|5593.56|5594.14|5593.44|22
1724391450000|2024-08-23 05:37:30|5594.26|5593.56|5594.14|5593.44|5594.26|5593.56|5594.14|5593.44|6
1724391460000|2024-08-23 05:37:40|5594.26|5593.56|5594.39|5593.69|5594.39|5593.69|5594.26|5593.56|10
1724391470000|2024-08-23 05:37:50|||||||||8
1724391480000|2024-08-23 05:38:00|5594.26|5593.56|5594.39|5593.69|5594.39|5593.69|5594.14|5593.44|5
1724391490000|2024-08-23 05:38:10|5594.64|5593.94|5594.64|5593.94|5594.64|5593.94|5594.64|5593.94|7
1724391500000|2024-08-23 05:38:20|||||||||8
1724391520000|2024-08-23 05:38:40|||||||||1
1724391530000|2024-08-23 05:38:50|||||||||1
1724391570000|2024-08-23 05:39:30|5594.51|5593.81|5594.64|5593.94|5594.89|5594.19|5594.51|5593.81|32
1724391580000|2024-08-23 05:39:40|5594.76|5594.06|5594.89|5594.19|5594.89|5594.19|5594.76|5594.06|5
1724391590000|2024-08-23 05:39:50|5594.76|5594.06|5594.89|5594.19|5594.89|5594.19|5594.76|5594.06|5
1724391600000|2024-08-23 05:40:00|5595.01|5594.31|5594.89|5594.19|5595.01|5594.31|5594.89|5594.19|55
1724391610000|2024-08-23 05:40:10|||||||||1
1724391620000|2024-08-23 05:40:20|5594.76|5594.06|5594.64|5593.94|5594.89|5594.19|5594.64|5593.94|14
1724391630000|2024-08-23 05:40:30|5594.76|5594.06|5594.64|5593.94|5594.76|5594.06|5594.64|5593.94|8
1724391640000|2024-08-23 05:40:40|5594.39|5593.69|5594.39|5593.69|5594.39|5593.69|5594.39|5593.69|10
1724391650000|2024-08-23 05:40:50|5594.51|5593.81|5594.39|5593.69|5594.51|5593.81|5594.39|5593.69|11
1724391660000|2024-08-23 05:41:00|5594.26|5593.56|5594.39|5593.69|5594.39|5593.69|5594.14|5593.44|24
1724391670000|2024-08-23 05:41:10|5594.64|5593.94|5594.39|5593.69|5594.64|5593.94|5594.39|5593.69|3
1724391680000|2024-08-23 05:41:20|5594.14|5593.44|5594.14|5593.44|5594.14|5593.44|5594.14|5593.44|6
1724391690000|2024-08-23 05:41:30|5594.26|5593.56|5594.26|5593.56|5594.39|5593.69|5594.14|5593.44|4
1724391700000|2024-08-23 05:41:40|5594.14|5593.44|5594.14|5593.44|5594.14|5593.44|5594.14|5593.44|0
1724391720000|2024-08-23 05:42:00|5593.89|5593.19|5593.89|5593.19|5594.01|5593.31|5593.89|5593.19|15
1724391730000|2024-08-23 05:42:10|5594.01|5593.31|5593.89|5593.19|5594.14|5593.44|5593.64|5592.94|26
1724391740000|2024-08-23 05:42:20|5593.76|5593.06|5593.76|5593.06|5593.76|5593.06|5593.64|5592.94|5
1724391750000|2024-08-23 05:42:30|5593.64|5592.94|5593.64|5592.94|5593.76|5593.06|5593.64|5592.94|4
1724391760000|2024-08-23 05:42:40|5593.76|5593.06|5593.89|5593.19|5593.89|5593.19|5593.76|5593.06|3
1724391770000|2024-08-23 05:42:50|||||||||3
1724391790000|2024-08-23 05:43:10|5593.76|5593.06|5593.64|5592.94|5593.76|5593.06|5593.64|5592.94|10
1724391800000|2024-08-23 05:43:20|||||||||2
1724391830000|2024-08-23 05:43:50|5593.89|5593.19|5593.64|5592.94|5593.89|5593.19|5593.64|5592.94|46
1724391840000|2024-08-23 05:44:00|5593.89|5593.19|5593.89|5593.19|5593.89|5593.19|5593.89|5593.19|6
1724391850000|2024-08-23 05:44:10|5593.76|5593.06|5593.64|5592.94|5593.89|5593.19|5593.64|5592.94|5
1724391870000|2024-08-23 05:44:30|5593.51|5592.81|5593.64|5592.94|5593.64|5592.94|5593.51|5592.81|6
1724391880000|2024-08-23 05:44:40|5593.51|5592.81|5593.64|5592.94|5593.64|5592.94|5593.51|5592.81|5
1724391890000|2024-08-23 05:44:50|5593.51|5592.81|5593.64|5592.94|5593.64|5592.94|5593.51|5592.81|5
1724391900000|2024-08-23 05:45:00|5593.51|5592.81|5593.39|5592.69|5593.64|5592.94|5593.39|5592.69|44
1724391950000|2024-08-23 05:45:50|||||||||10
1724391960000|2024-08-23 05:46:00|5593.26|5592.56|5593.39|5592.69|5593.39|5592.69|5593.14|5592.44|3
1724391980000|2024-08-23 05:46:20|5593.51|5592.81|5593.39|5592.69|5593.51|5592.81|5593.39|5592.69|27
1724392010000|2024-08-23 05:46:50|5593.26|5592.56|5593.14|5592.44|5593.26|5592.56|5593.14|5592.44|11
1724392020000|2024-08-23 05:47:00|5593.01|5592.31|5592.89|5592.19|5593.14|5592.44|5592.89|5592.19|10
1724392030000|2024-08-23 05:47:10|||||||||5
1724392050000|2024-08-23 05:47:30|5592.76|5592.06|5592.89|5592.19|5592.89|5592.19|5592.76|5592.06|13
1724392060000|2024-08-23 05:47:40|5592.76|5592.06|5592.64|5591.94|5592.76|5592.06|5592.64|5591.94|16
1724392070000|2024-08-23 05:47:50|5592.76|5592.06|5592.89|5592.19|5592.89|5592.19|5592.76|5592.06|20
1724392090000|2024-08-23 05:48:10|5592.76|5592.06|5592.89|5592.19|5592.89|5592.19|5592.76|5592.06|7
1724392100000|2024-08-23 05:48:20|||||||||12
1724392130000|2024-08-23 05:48:50|5593.14|5592.44|5593.14|5592.44|5593.14|5592.44|5593.14|5592.44|19
1724392140000|2024-08-23 05:49:00|5593.01|5592.31|5593.14|5592.44|5593.14|5592.44|5592.89|5592.19|10
1724392160000|2024-08-23 05:49:20|||||||||8
1724392170000|2024-08-23 05:49:30|||||||||7
1724392180000|2024-08-23 05:49:40|||||||||2
1724392230000|2024-08-23 05:50:30|5593.39|5592.69|5593.64|5592.94|5593.64|5592.94|5593.26|5592.56|55
1724392260000|2024-08-23 05:51:00|5593.76|5593.06|5593.64|5592.94|5593.89|5593.19|5593.64|5592.94|13
1724392270000|2024-08-23 05:51:10|5593.51|5592.81|5593.64|5592.94|5593.64|5592.94|5593.51|5592.81|3
1724392310000|2024-08-23 05:51:50|5594.03|5593.33|5594.03|5593.33|5594.03|5593.33|5594.03|5593.33|4
1724392320000|2024-08-23 05:52:00|5594.43|5593.73|5594.43|5593.73|5594.43|5593.73|5594.43|5593.73|0
1724392330000|2024-08-23 05:52:10|5594.55|5593.85|5594.73|5594.03|5594.98|5594.28|5594.55|5593.85|17
1724392340000|2024-08-23 05:52:20|5594.98|5594.28|5594.8|5594.1|5594.98|5594.28|5594.68|5593.98|16
1724392350000|2024-08-23 05:52:30|5594.93|5594.23|5594.93|5594.23|5594.93|5594.23|5594.93|5594.23|0
1724392360000|2024-08-23 05:52:40|5594.8|5594.1|5594.93|5594.23|5594.93|5594.23|5594.68|5593.98|7
1724392370000|2024-08-23 05:52:50|5594.8|5594.1|5594.68|5593.98|5594.8|5594.1|5594.68|5593.98|1
1724392380000|2024-08-23 05:53:00|||||||||4
1724392390000|2024-08-23 05:53:10|5594.8|5594.1|5594.93|5594.23|5594.93|5594.23|5594.8|5594.1|9
1724392400000|2024-08-23 05:53:20|5594.8|5594.1|5594.68|5593.98|5594.8|5594.1|5594.68|5593.98|2
1724392410000|2024-08-23 05:53:30|5594.8|5594.1|5594.68|5593.98|5594.8|5594.1|5594.68|5593.98|6
1724392420000|2024-08-23 05:53:40|||||||||2
1724392430000|2024-08-23 05:53:50|5594.55|5593.85|5594.68|5593.98|5594.68|5593.98|5594.55|5593.85|6
1724392440000|2024-08-23 05:54:00|5594.55|5593.85|5594.43|5593.73|5594.55|5593.85|5594.43|5593.73|7
1724392460000|2024-08-23 05:54:20|5594.3|5593.6|5594.43|5593.73|5594.43|5593.73|5594.3|5593.6|26
1724392470000|2024-08-23 05:54:30|5594.3|5593.6|5594.3|5593.6|5594.43|5593.73|5594.3|5593.6|2
1724392480000|2024-08-23 05:54:40|5594.43|5593.73|5594.3|5593.6|5594.43|5593.73|5594.3|5593.6|6
1724392490000|2024-08-23 05:54:50|5594.18|5593.48|5594.18|5593.48|5594.3|5593.6|5594.18|5593.48|6
1724392500000|2024-08-23 05:55:00|5594.05|5593.35|5594.05|5593.35|5594.18|5593.48|5594.05|5593.35|17
1724392510000|2024-08-23 05:55:10|5594.18|5593.48|5593.93|5593.23|5594.18|5593.48|5593.68|5592.98|60
1724392520000|2024-08-23 05:55:20|5593.8|5593.1|5593.18|5592.48|5593.8|5593.1|5593.18|5592.48|41
1724392530000|2024-08-23 05:55:30|||||||||5
1724392540000|2024-08-23 05:55:40|5593.43|5592.73|5593.18|5592.48|5593.43|5592.73|5593.18|5592.48|19
1724392550000|2024-08-23 05:55:50|5593.43|5592.73|5593.43|5592.73|5593.43|5592.73|5593.43|5592.73|8
1724392570000|2024-08-23 05:56:10|5593.68|5592.98|5593.68|5592.98|5593.68|5592.98|5593.68|5592.98|15
1724392630000|2024-08-23 05:57:10|5593.43|5592.73|5593.68|5592.98|5593.68|5592.98|5593.43|5592.73|24
1724392660000|2024-08-23 05:57:40|||||||||5
1724392670000|2024-08-23 05:57:50|5593.93|5593.23|5593.93|5593.23|5593.93|5593.23|5593.93|5593.23|15
1724392680000|2024-08-23 05:58:00|5594.05|5593.35|5593.93|5593.23|5594.18|5593.48|5593.93|5593.23|9
1724392690000|2024-08-23 05:58:10|||||||||3
1724392700000|2024-08-23 05:58:20|5593.8|5593.1|5593.68|5592.98|5593.8|5593.1|5593.68|5592.98|7
1724392710000|2024-08-23 05:58:30|5593.8|5593.1|5593.93|5593.23|5593.93|5593.23|5593.8|5593.1|2
1724392720000|2024-08-23 05:58:40|||||||||1
1724392730000|2024-08-23 05:58:50|||||||||6
1724392740000|2024-08-23 05:59:00|5593.8|5593.1|5593.93|5593.23|5593.93|5593.23|5593.8|5593.1|1
1724392750000|2024-08-23 05:59:10|5594.18|5593.48|5594.3|5593.6|5594.43|5593.73|5594.18|5593.48|27
1724392760000|2024-08-23 05:59:20|5594.18|5593.48|5594.43|5593.73|5594.43|5593.73|5594.18|5593.48|7
1724392770000|2024-08-23 05:59:30|5594.3|5593.6|5594.18|5593.48|5594.3|5593.6|5594.18|5593.48|18
1724392780000|2024-08-23 05:59:40|5594.43|5593.73|5594.43|5593.73|5594.43|5593.73|5594.43|5593.73|6
1724392790000|2024-08-23 05:59:50|5594.3|5593.6|5594.18|5593.48|5594.3|5593.6|5594.18|5593.48|10
1724392800000|2024-08-23 06:00:00|5594.05|5593.35|5593.93|5593.23|5594.05|5593.35|5593.68|5592.98|73
1724392810000|2024-08-23 06:00:10|5594.18|5593.48|5593.93|5593.23|5594.18|5593.48|5593.93|5593.23|11
1724392820000|2024-08-23 06:00:20|5594.18|5593.48|5594.43|5593.73|5594.43|5593.73|5594.18|5593.48|21
1724392830000|2024-08-23 06:00:30|5594.3|5593.6|5594.18|5593.48|5594.43|5593.73|5594.18|5593.48|5
1724392840000|2024-08-23 06:00:40|5594.05|5593.35|5593.93|5593.23|5594.18|5593.48|5593.93|5593.23|8
1724392850000|2024-08-23 06:00:50|5594.18|5593.48|5594.18|5593.48|5594.18|5593.48|5594.18|5593.48|7
1724392860000|2024-08-23 06:01:00|5594.3|5593.6|5594.18|5593.48|5594.3|5593.6|5594.18|5593.48|2
1724392870000|2024-08-23 06:01:10|5594.3|5593.6|5594.43|5593.73|5594.43|5593.73|5594.18|5593.48|6
1724392880000|2024-08-23 06:01:20|5594.18|5593.48|5594.43|5593.73|5594.43|5593.73|5594.18|5593.48|13
1724392890000|2024-08-23 06:01:30|5594.18|5593.48|5594.18|5593.48|5594.18|5593.48|5594.18|5593.48|1
1724392910000|2024-08-23 06:01:50|5593.93|5593.23|5594.18|5593.48|5594.18|5593.48|5593.93|5593.23|20
1724392920000|2024-08-23 06:02:00|5594.05|5593.35|5594.18|5593.48|5594.43|5593.73|5594.05|5593.35|27
1724392930000|2024-08-23 06:02:10|5594.3|5593.6|5594.18|5593.48|5594.3|5593.6|5594.18|5593.48|1
1724392940000|2024-08-23 06:02:20|5594.05|5593.35|5594.18|5593.48|5594.18|5593.48|5594.05|5593.35|2
1724392950000|2024-08-23 06:02:30|5594.05|5593.35|5593.93|5593.23|5594.05|5593.35|5593.93|5593.23|37
1724392960000|2024-08-23 06:02:40|5594.05|5593.35|5594.18|5593.48|5594.18|5593.48|5593.93|5593.23|4
1724392970000|2024-08-23 06:02:50|||||||||7
1724392980000|2024-08-23 06:03:00|5594.3|5593.6|5594.43|5593.73|5594.43|5593.73|5594.3|5593.6|2
1724392990000|2024-08-23 06:03:10|5594.55|5593.85|5594.43|5593.73|5594.68|5593.98|5594.43|5593.73|22
1724393000000|2024-08-23 06:03:20|5594.55|5593.85|5594.68|5593.98|5594.68|5593.98|5594.55|5593.85|5
1724393010000|2024-08-23 06:03:30|5594.55|5593.85|5594.68|5593.98|5594.68|5593.98|5594.55|5593.85|9
1724393020000|2024-08-23 06:03:40|5594.43|5593.73|5594.68|5593.98|5594.68|5593.98|5594.43|5593.73|4
1724393040000|2024-08-23 06:04:00|5594.8|5594.1|5594.93|5594.23|5594.93|5594.23|5594.68|5593.98|25
1724393050000|2024-08-23 06:04:10|5594.8|5594.1|5594.43|5593.73|5594.8|5594.1|5594.43|5593.73|2
1724393060000|2024-08-23 06:04:20|5594.18|5593.48|5594.18|5593.48|5594.43|5593.73|5594.18|5593.48|11
1724393070000|2024-08-23 06:04:30|5594.3|5593.6|5594.3|5593.6|5594.3|5593.6|5594.3|5593.6|8
1724393080000|2024-08-23 06:04:40|5594.18|5593.48|5594.18|5593.48|5594.3|5593.6|5594.18|5593.48|1
1724393090000|2024-08-23 06:04:50|5593.93|5593.23|5594.18|5593.48|5594.18|5593.48|5593.93|5593.23|9
1724393110000|2024-08-23 06:05:10|||||||||5
1724393120000|2024-08-23 06:05:20|5594.3|5593.6|5594.43|5593.73|5594.43|5593.73|5594.3|5593.6|4
1724393130000|2024-08-23 06:05:30|5594.68|5593.98|5594.68|5593.98|5594.68|5593.98|5594.68|5593.98|8
1724393140000|2024-08-23 06:05:40|5594.8|5594.1|5594.93|5594.23|5594.93|5594.23|5594.8|5594.1|6
1724393150000|2024-08-23 06:05:50|||||||||1
1724393160000|2024-08-23 06:06:00|5595.05|5594.35|5595.18|5594.48|5595.18|5594.48|5595.05|5594.35|14
1724393170000|2024-08-23 06:06:10|5595.43|5594.73|5595.43|5594.73|5595.43|5594.73|5595.43|5594.73|24
1724393180000|2024-08-23 06:06:20|||||||||6
1724393190000|2024-08-23 06:06:30|5595.18|5594.48|5595.18|5594.48|5595.18|5594.48|5595.18|5594.48|9
1724393200000|2024-08-23 06:06:40|5595.3|5594.6|5595.43|5594.73|5595.43|5594.73|5595.3|5594.6|24
1724393210000|2024-08-23 06:06:50|5595.68|5594.98|5595.43|5594.73|5595.68|5594.98|5595.43|5594.73|17
1724393220000|2024-08-23 06:07:00|5595.55|5594.85|5595.43|5594.73|5595.55|5594.85|5595.43|5594.73|40
1724393230000|2024-08-23 06:07:10|||||||||7
1724393260000|2024-08-23 06:07:40|||||||||27
1724393270000|2024-08-23 06:07:50|5595.3|5594.6|5595.43|5594.73|5595.43|5594.73|5595.18|5594.48|19
1724393280000|2024-08-23 06:08:00|||||||||3
1724393290000|2024-08-23 06:08:10|||||||||1
1724393300000|2024-08-23 06:08:20|5595.68|5594.98|5595.68|5594.98|5595.68|5594.98|5595.68|5594.98|9
1724393310000|2024-08-23 06:08:30|||||||||11
1724393320000|2024-08-23 06:08:40|||||||||1
1724393330000|2024-08-23 06:08:50|||||||||7
1724393340000|2024-08-23 06:09:00|5595.8|5595.1|5595.93|5595.23|5595.93|5595.23|5595.68|5594.98|13
1724393350000|2024-08-23 06:09:10|5596.05|5595.35|5595.68|5594.98|5596.18|5595.48|5595.68|5594.98|38
1724393360000|2024-08-23 06:09:20|||||||||10
1724393370000|2024-08-23 06:09:30|5595.55|5594.85|5595.43|5594.73|5595.55|5594.85|5595.43|5594.73|11
1724393380000|2024-08-23 06:09:40|5595.18|5594.48|5595.18|5594.48|5595.18|5594.48|5595.18|5594.48|13
1724393390000|2024-08-23 06:09:50|5595.43|5594.73|5595.18|5594.48|5595.43|5594.73|5595.18|5594.48|101
1724393400000|2024-08-23 06:10:00|5595.3|5594.6|5595.18|5594.48|5595.43|5594.73|5595.18|5594.48|44
1724393410000|2024-08-23 06:10:10|5595.3|5594.6|5595.18|5594.48|5595.43|5594.73|5595.18|5594.48|8
1724393430000|2024-08-23 06:10:30|||||||||2
1724393440000|2024-08-23 06:10:40|||||||||2
1724393450000|2024-08-23 06:10:50|5595.3|5594.6|5595.3|5594.6|5595.43|5594.73|5595.3|5594.6|14
1724393460000|2024-08-23 06:11:00|5595.18|5594.48|5595.18|5594.48|5595.18|5594.48|5595.18|5594.48|0
1724393470000|2024-08-23 06:11:10|5594.93|5594.23|5594.93|5594.23|5594.93|5594.23|5594.93|5594.23|4
1724393480000|2024-08-23 06:11:20|5595.05|5594.35|5595.18|5594.48|5595.18|5594.48|5594.93|5594.23|14
1724393500000|2024-08-23 06:11:40|5595.05|5594.35|5594.93|5594.23|5595.18|5594.48|5594.93|5594.23|7
1724393510000|2024-08-23 06:11:50|||||||||1
1724393530000|2024-08-23 06:12:10|5595.05|5594.35|5594.68|5593.98|5595.05|5594.35|5594.68|5593.98|17
1724393570000|2024-08-23 06:12:50|5594.43|5593.73|5594.43|5593.73|5594.55|5593.85|5594.43|5593.73|11
1724393580000|2024-08-23 06:13:00|5594.55|5593.85|5594.68|5593.98|5594.68|5593.98|5594.43|5593.73|4
1724393600000|2024-08-23 06:13:20|||||||||7
1724393610000|2024-08-23 06:13:30|5594.8|5594.1|5594.8|5594.1|5594.8|5594.1|5594.68|5593.98|4
1724393620000|2024-08-23 06:13:40|5594.93|5594.23|5594.93|5594.23|5594.93|5594.23|5594.93|5594.23|0
1724393650000|2024-08-23 06:14:10|5595.05|5594.35|5594.93|5594.23|5595.05|5594.35|5594.93|5594.23|7
1724393680000|2024-08-23 06:14:40|||||||||11
1724393700000|2024-08-23 06:15:00|5595.05|5594.35|5595.18|5594.48|5595.18|5594.48|5594.93|5594.23|3
1724393710000|2024-08-23 06:15:10|5594.93|5594.23|5595.18|5594.48|5595.18|5594.48|5594.93|5594.23|20
1724393720000|2024-08-23 06:15:20|5595.05|5594.35|5595.18|5594.48|5595.18|5594.48|5595.05|5594.35|14
1724393730000|2024-08-23 06:15:30|||||||||3
1724393760000|2024-08-23 06:16:00|5595.05|5594.35|5595.05|5594.35|5595.18|5594.48|5594.93|5594.23|22
1724393770000|2024-08-23 06:16:10|5594.93|5594.23|5594.93|5594.23|5594.93|5594.23|5594.93|5594.23|2
1724393780000|2024-08-23 06:16:20|5594.68|5593.98|5594.68|5593.98|5594.8|5594.1|5594.68|5593.98|18
1724393790000|2024-08-23 06:16:30|5594.93|5594.23|5594.93|5594.23|5594.93|5594.23|5594.93|5594.23|1
1724393820000|2024-08-23 06:17:00|5594.8|5594.1|5595.18|5594.48|5595.18|5594.48|5594.8|5594.1|38
1724393830000|2024-08-23 06:17:10|5595.05|5594.35|5595.18|5594.48|5595.18|5594.48|5595.05|5594.35|1
1724393850000|2024-08-23 06:17:30|5595.05|5594.35|5595.18|5594.48|5595.18|5594.48|5595.05|5594.35|12
1724393880000|2024-08-23 06:18:00|5595.05|5594.35|5595.05|5594.35|5595.05|5594.35|5595.05|5594.35|13
1724393890000|2024-08-23 06:18:10|5595.18|5594.48|5594.93|5594.23|5595.18|5594.48|5594.93|5594.23|4
1724393910000|2024-08-23 06:18:30|||||||||3
1724393920000|2024-08-23 06:18:40|5594.8|5594.1|5594.68|5593.98|5594.8|5594.1|5594.68|5593.98|22
1724393930000|2024-08-23 06:18:50|5594.93|5594.23|5594.93|5594.23|5594.93|5594.23|5594.93|5594.23|10
1724393960000|2024-08-23 06:19:20|5594.8|5594.1|5594.68|5593.98|5594.8|5594.1|5594.68|5593.98|18
1724394000000|2024-08-23 06:20:00|5594.93|5594.23|5594.8|5594.1|5594.93|5594.23|5594.68|5593.98|14
1724394010000|2024-08-23 06:20:10|5594.68|5593.98|5594.68|5593.98|5594.68|5593.98|5594.68|5593.98|0
1724394020000|2024-08-23 06:20:20|||||||||1
1724394030000|2024-08-23 06:20:30|5594.8|5594.1|5594.8|5594.1|5594.8|5594.1|5594.8|5594.1|13
1724394040000|2024-08-23 06:20:40|5594.93|5594.23|5594.93|5594.23|5594.93|5594.23|5594.93|5594.23|11
1724394050000|2024-08-23 06:20:50|||||||||16
1724394060000|2024-08-23 06:21:00|5594.8|5594.1|5594.93|5594.23|5594.93|5594.23|5594.8|5594.1|3
1724394080000|2024-08-23 06:21:20|5595.18|5594.48|5595.43|5594.73|5595.43|5594.73|5595.18|5594.48|55
1724394090000|2024-08-23 06:21:30|||||||||1
1724394100000|2024-08-23 06:21:40|||||||||5
1724394110000|2024-08-23 06:21:50|5595.3|5594.6|5595.3|5594.6|5595.43|5594.73|5595.18|5594.48|28
1724394120000|2024-08-23 06:22:00|5595.43|5594.73|5595.05|5594.35|5595.43|5594.73|5595.05|5594.35|10
1724394130000|2024-08-23 06:22:10|5595.18|5594.48|5595.18|5594.48|5595.18|5594.48|5595.18|5594.48|0
1724394150000|2024-08-23 06:22:30|5595.05|5594.35|5594.93|5594.23|5595.05|5594.35|5594.93|5594.23|6
1724394170000|2024-08-23 06:22:50|||||||||4
1724394180000|2024-08-23 06:23:00|||||||||3
1724394200000|2024-08-23 06:23:20|||||||||1
1724394230000|2024-08-23 06:23:50|||||||||3
1724394240000|2024-08-23 06:24:00|5594.68|5593.98|5594.93|5594.23|5594.93|5594.23|5594.68|5593.98|31
1724394250000|2024-08-23 06:24:10|||||||||1
1724394260000|2024-08-23 06:24:20|||||||||19
1724394270000|2024-08-23 06:24:30|5594.8|5594.1|5594.68|5593.98|5594.8|5594.1|5594.68|5593.98|13
1724394290000|2024-08-23 06:24:50|5594.55|5593.85|5594.43|5593.73|5594.55|5593.85|5594.18|5593.48|23
1724394300000|2024-08-23 06:25:00|5594.3|5593.6|5594.18|5593.48|5594.3|5593.6|5594.18|5593.48|4
1724394320000|2024-08-23 06:25:20|5594.05|5593.35|5593.93|5593.23|5594.18|5593.48|5593.8|5593.1|26
1724394330000|2024-08-23 06:25:30|5594.18|5593.48|5593.93|5593.23|5594.18|5593.48|5593.93|5593.23|5
1724394340000|2024-08-23 06:25:40|5594.05|5593.35|5593.93|5593.23|5594.05|5593.35|5593.93|5593.23|9
1724394350000|2024-08-23 06:25:50|||||||||8
1724394360000|2024-08-23 06:26:00|5594.05|5593.35|5593.93|5593.23|5594.05|5593.35|5593.93|5593.23|18
1724394370000|2024-08-23 06:26:10|5594.05|5593.35|5593.8|5593.1|5594.05|5593.35|5593.8|5593.1|14
1724394380000|2024-08-23 06:26:20|5593.68|5592.98|5593.68|5592.98|5593.68|5592.98|5593.68|5592.98|0
1724394390000|2024-08-23 06:26:30|5593.55|5592.85|5593.43|5592.73|5593.68|5592.98|5593.43|5592.73|21
1724394400000|2024-08-23 06:26:40|5593.3|5592.6|5593.55|5592.85|5593.55|5592.85|5593.18|5592.48|68
1724394410000|2024-08-23 06:26:50|5593.68|5592.98|5593.68|5592.98|5593.68|5592.98|5593.68|5592.98|0
1724394420000|2024-08-23 06:27:00|5593.55|5592.85|5593.55|5592.85|5593.68|5592.98|5593.55|5592.85|15
1724394430000|2024-08-23 06:27:10|5593.68|5592.98|5593.68|5592.98|5593.68|5592.98|5593.55|5592.85|1
1724394440000|2024-08-23 06:27:20|5593.93|5593.23|5593.68|5592.98|5593.93|5593.23|5593.68|5592.98|16
1724394460000|2024-08-23 06:27:40|||||||||1
1724394470000|2024-08-23 06:27:50|5593.8|5593.1|5593.68|5592.98|5593.8|5593.1|5593.68|5592.98|11
1724394480000|2024-08-23 06:28:00|5593.55|5592.85|5593.68|5592.98|5593.68|5592.98|5593.43|5592.73|8
1724394500000|2024-08-23 06:28:20|5593.55|5592.85|5593.55|5592.85|5593.55|5592.85|5593.43|5592.73|13
1724394510000|2024-08-23 06:28:30|5593.43|5592.73|5593.55|5592.85|5593.68|5592.98|5593.43|5592.73|16
1724394520000|2024-08-23 06:28:40|5593.68|5592.98|5593.68|5592.98|5593.68|5592.98|5593.68|5592.98|0
1724394530000|2024-08-23 06:28:50|5593.55|5592.85|5593.43|5592.73|5593.55|5592.85|5593.43|5592.73|8
1724394540000|2024-08-23 06:29:00|5593.68|5592.98|5593.68|5592.98|5593.68|5592.98|5593.55|5592.85|15
1724394550000|2024-08-23 06:29:10|5593.55|5592.85|5593.68|5592.98|5593.68|5592.98|5593.43|5592.73|14
1724394560000|2024-08-23 06:29:20|||||||||1
1724394570000|2024-08-23 06:29:30|5593.55|5592.85|5593.68|5592.98|5593.68|5592.98|5593.43|5592.73|8
1724394580000|2024-08-23 06:29:40|||||||||6
1724394590000|2024-08-23 06:29:50|5593.93|5593.23|5593.93|5593.23|5593.93|5593.23|5593.93|5593.23|10
1724394600000|2024-08-23 06:30:00|5594.05|5593.35|5594.18|5593.48|5594.18|5593.48|5593.93|5593.23|24
1724394610000|2024-08-23 06:30:10|5594.05|5593.35|5594.18|5593.48|5594.43|5593.73|5594.05|5593.35|27
1724394620000|2024-08-23 06:30:20|||||||||5
1724394630000|2024-08-23 06:30:30|5594.43|5593.73|5594.18|5593.48|5594.43|5593.73|5594.18|5593.48|15
1724394640000|2024-08-23 06:30:40|5594.43|5593.73|5594.3|5593.6|5594.43|5593.73|5594.3|5593.6|8
1724394650000|2024-08-23 06:30:50|5594.18|5593.48|5594.18|5593.48|5594.18|5593.48|5594.18|5593.48|18
1724394660000|2024-08-23 06:31:00|5594.3|5593.6|5594.3|5593.6|5594.3|5593.6|5594.3|5593.6|14
1724394670000|2024-08-23 06:31:10|5594.18|5593.48|5594.3|5593.6|5594.3|5593.6|5594.18|5593.48|13
1724394680000|2024-08-23 06:31:20|5594.18|5593.48|5594.18|5593.48|5594.3|5593.6|5594.05|5593.35|20
1724394690000|2024-08-23 06:31:30|5594.05|5593.35|5593.68|5592.98|5594.18|5593.48|5593.68|5592.98|30
1724394700000|2024-08-23 06:31:40|||||||||1
1724394720000|2024-08-23 06:32:00|5593.8|5593.1|5593.68|5592.98|5593.8|5593.1|5593.68|5592.98|23
1724394750000|2024-08-23 06:32:30|||||||||21
1724394760000|2024-08-23 06:32:40|5593.55|5592.85|5593.68|5592.98|5593.68|5592.98|5593.55|5592.85|10
1724394780000|2024-08-23 06:33:00|5593.93|5593.23|5593.93|5593.23|5593.93|5593.23|5593.68|5592.98|25
1724394790000|2024-08-23 06:33:10|5593.8|5593.1|5593.93|5593.23|5593.93|5593.23|5593.8|5593.1|20
1724394800000|2024-08-23 06:33:20|5594.18|5593.48|5594.05|5593.35|5594.18|5593.48|5594.05|5593.35|5
1724394810000|2024-08-23 06:33:30|5593.93|5593.23|5594.05|5593.35|5594.05|5593.35|5593.93|5593.23|10
1724394820000|2024-08-23 06:33:40|5594.18|5593.48|5594.05|5593.35|5594.18|5593.48|5594.05|5593.35|4
1724394830000|2024-08-23 06:33:50|5593.93|5593.23|5593.93|5593.23|5593.93|5593.23|5593.93|5593.23|1
1724394850000|2024-08-23 06:34:10|5593.8|5593.1|5593.68|5592.98|5593.8|5593.1|5593.68|5592.98|16
1724394860000|2024-08-23 06:34:20|||||||||3
1724394870000|2024-08-23 06:34:30|5593.55|5592.85|5593.55|5592.85|5593.68|5592.98|5593.55|5592.85|5
1724394880000|2024-08-23 06:34:40|5593.68|5592.98|5593.68|5592.98|5593.68|5592.98|5593.68|5592.98|4
1724394890000|2024-08-23 06:34:50|5593.8|5593.1|5593.93|5593.23|5593.93|5593.23|5593.68|5592.98|14
1724394900000|2024-08-23 06:35:00|5594.05|5593.35|5593.93|5593.23|5594.05|5593.35|5593.93|5593.23|8
1724394910000|2024-08-23 06:35:10|5594.05|5593.35|5594.18|5593.48|5594.18|5593.48|5594.05|5593.35|5
1724394920000|2024-08-23 06:35:20|5594.3|5593.6|5594.18|5593.48|5594.43|5593.73|5594.18|5593.48|63
1724394930000|2024-08-23 06:35:30|5594.3|5593.6|5594.43|5593.73|5594.43|5593.73|5594.3|5593.6|3
1724394940000|2024-08-23 06:35:40|5594.55|5593.85|5594.43|5593.73|5594.55|5593.85|5594.43|5593.73|6
1724394950000|2024-08-23 06:35:50|5594.3|5593.6|5594.18|5593.48|5594.3|5593.6|5594.18|5593.48|12
1724394960000|2024-08-23 06:36:00|5594.3|5593.6|5594.43|5593.73|5594.43|5593.73|5594.18|5593.48|14
1724394970000|2024-08-23 06:36:10|5594.55|5593.85|5594.68|5593.98|5594.68|5593.98|5594.55|5593.85|3
1724394980000|2024-08-23 06:36:20|5594.93|5594.23|5594.93|5594.23|5594.93|5594.23|5594.93|5594.23|46
1724395000000|2024-08-23 06:36:40|5595.18|5594.48|5594.93|5594.23|5595.18|5594.48|5594.93|5594.23|39
1724395010000|2024-08-23 06:36:50|5595.05|5594.35|5594.93|5594.23|5595.05|5594.35|5594.93|5594.23|14
1724395020000|2024-08-23 06:37:00|5595.05|5594.35|5595.05|5594.35|5595.18|5594.48|5594.93|5594.23|9
1724395030000|2024-08-23 06:37:10|5595.18|5594.48|5595.68|5594.98|5595.68|5594.98|5595.18|5594.48|38
1724395040000|2024-08-23 06:37:20|||||||||30
1724395060000|2024-08-23 06:37:40|5595.8|5595.1|5595.93|5595.23|5595.93|5595.23|5595.8|5595.1|94
1724395070000|2024-08-23 06:37:50|5595.8|5595.1|5595.93|5595.23|5595.93|5595.23|5595.68|5594.98|11
1724395080000|2024-08-23 06:38:00|5595.8|5595.1|5595.93|5595.23|5595.93|5595.23|5595.8|5595.1|25
1724395090000|2024-08-23 06:38:10|5595.8|5595.1|5595.68|5594.98|5595.8|5595.1|5595.68|5594.98|50
1724395110000|2024-08-23 06:38:30|5595.8|5595.1|5595.68|5594.98|5595.93|5595.23|5595.68|5594.98|10
1724395120000|2024-08-23 06:38:40|||||||||4
1724395130000|2024-08-23 06:38:50|5595.8|5595.1|5595.8|5595.1|5595.93|5595.23|5595.8|5595.1|7
1724395140000|2024-08-23 06:39:00|5595.93|5595.23|5595.8|5595.1|5595.93|5595.23|5595.8|5595.1|13
1724395150000|2024-08-23 06:39:10|5595.68|5594.98|5595.43|5594.73|5595.68|5594.98|5595.43|5594.73|31
1724395160000|2024-08-23 06:39:20|5595.18|5594.48|5595.18|5594.48|5595.3|5594.6|5595.18|5594.48|7
1724395170000|2024-08-23 06:39:30|5595.43|5594.73|5595.43|5594.73|5595.43|5594.73|5595.43|5594.73|6
1724395180000|2024-08-23 06:39:40|5595.68|5594.98|5595.43|5594.73|5595.68|5594.98|5595.43|5594.73|20
1724395230000|2024-08-23 06:40:30|5595.3|5594.6|5595.18|5594.48|5595.3|5594.6|5594.93|5594.23|23
1724395240000|2024-08-23 06:40:40|5595.3|5594.6|5595.18|5594.48|5595.3|5594.6|5595.18|5594.48|11
1724395250000|2024-08-23 06:40:50|5595.3|5594.6|5595.3|5594.6|5595.3|5594.6|5595.3|5594.6|4
1724395260000|2024-08-23 06:41:00|5595.43|5594.73|5595.43|5594.73|5595.43|5594.73|5595.43|5594.73|0
1724395280000|2024-08-23 06:41:20|||||||||23
1724395320000|2024-08-23 06:42:00|5595.18|5594.48|5595.18|5594.48|5595.18|5594.48|5595.18|5594.48|15
1724395340000|2024-08-23 06:42:20|5595.43|5594.73|5595.43|5594.73|5595.43|5594.73|5595.18|5594.48|18
1724395350000|2024-08-23 06:42:30|5595.18|5594.48|5595.18|5594.48|5595.18|5594.48|5595.18|5594.48|9
1724395380000|2024-08-23 06:43:00|5595.05|5594.35|5595.05|5594.35|5595.05|5594.35|5594.93|5594.23|14
1724395390000|2024-08-23 06:43:10|5595.18|5594.48|5594.93|5594.23|5595.18|5594.48|5594.93|5594.23|5
1724395420000|2024-08-23 06:43:40|5595.18|5594.48|5595.18|5594.48|5595.18|5594.48|5595.05|5594.35|16
1724395430000|2024-08-23 06:43:50|5594.93|5594.23|5594.93|5594.23|5594.93|5594.23|5594.93|5594.23|41
1724395440000|2024-08-23 06:44:00|||||||||14
1724395450000|2024-08-23 06:44:10|||||||||17
1724395460000|2024-08-23 06:44:20|||||||||5
1724395510000|2024-08-23 06:45:10|||||||||1
1724395520000|2024-08-23 06:45:20|||||||||2
1724395550000|2024-08-23 06:45:50|5595.18|5594.48|5594.93|5594.23|5595.18|5594.48|5594.93|5594.23|53
1724395560000|2024-08-23 06:46:00|||||||||1
1724395580000|2024-08-23 06:46:20|||||||||9
1724395610000|2024-08-23 06:46:50|5595.05|5594.35|5594.93|5594.23|5595.05|5594.35|5594.93|5594.23|7
1724395620000|2024-08-23 06:47:00|||||||||2
1724395630000|2024-08-23 06:47:10|||||||||2
1724395660000|2024-08-23 06:47:40|||||||||44
1724395670000|2024-08-23 06:47:50|||||||||10
1724395680000|2024-08-23 06:48:00|5595.05|5594.35|5595.05|5594.35|5595.18|5594.48|5595.05|5594.35|9
1724395690000|2024-08-23 06:48:10|5595.18|5594.48|5594.93|5594.23|5595.18|5594.48|5594.93|5594.23|9
1724395700000|2024-08-23 06:48:20|5595.05|5594.35|5594.93|5594.23|5595.05|5594.35|5594.93|5594.23|1
1724395710000|2024-08-23 06:48:30|5594.8|5594.1|5594.18|5593.48|5594.8|5594.1|5594.18|5593.48|107
1724395720000|2024-08-23 06:48:40|||||||||1
1724395730000|2024-08-23 06:48:50|||||||||3
1724395740000|2024-08-23 06:49:00|||||||||1
1724395750000|2024-08-23 06:49:10|||||||||2
1724395770000|2024-08-23 06:49:30|5594.43|5593.73|5594.43|5593.73|5594.43|5593.73|5594.43|5593.73|6
1724395780000|2024-08-23 06:49:40|||||||||3
1724395790000|2024-08-23 06:49:50|5594.3|5593.6|5593.68|5592.98|5594.43|5593.73|5593.43|5592.73|86
1724395800000|2024-08-23 06:50:00|5593.43|5592.73|5593.68|5592.98|5593.68|5592.98|5593.43|5592.73|38
1724395810000|2024-08-23 06:50:10|5593.55|5592.85|5593.68|5592.98|5593.68|5592.98|5593.55|5592.85|2
1724395820000|2024-08-23 06:50:20|5593.8|5593.1|5593.68|5592.98|5593.8|5593.1|5593.68|5592.98|12
1724395830000|2024-08-23 06:50:30|5593.93|5593.23|5593.93|5593.23|5593.93|5593.23|5593.93|5593.23|18
1724395840000|2024-08-23 06:50:40|||||||||1
1724395850000|2024-08-23 06:50:50|5593.68|5592.98|5593.68|5592.98|5593.68|5592.98|5593.68|5592.98|6
1724395860000|2024-08-23 06:51:00|5593.8|5593.1|5593.93|5593.23|5593.93|5593.23|5593.8|5593.1|15
1724395870000|2024-08-23 06:51:10|5594.18|5593.48|5594.18|5593.48|5594.18|5593.48|5594.18|5593.48|9
1724395890000|2024-08-23 06:51:30|5594.05|5593.35|5593.93|5593.23|5594.18|5593.48|5593.93|5593.23|18
1724395920000|2024-08-23 06:52:00|5594.05|5593.35|5593.93|5593.23|5594.05|5593.35|5593.93|5593.23|17
1724395940000|2024-08-23 06:52:20|5593.8|5593.1|5593.93|5593.23|5593.93|5593.23|5593.68|5592.98|24
1724395950000|2024-08-23 06:52:30|5594.05|5593.35|5594.18|5593.48|5594.18|5593.48|5594.05|5593.35|3
1724395970000|2024-08-23 06:52:50|5594.3|5593.6|5594.43|5593.73|5594.43|5593.73|5594.3|5593.6|20
1724395990000|2024-08-23 06:53:10|||||||||1
1724396000000|2024-08-23 06:53:20|5594.55|5593.85|5594.68|5593.98|5594.68|5593.98|5594.55|5593.85|24
1724396030000|2024-08-23 06:53:50|||||||||1
1724396040000|2024-08-23 06:54:00|||||||||4
1724396050000|2024-08-23 06:54:10|5594.55|5593.85|5594.43|5593.73|5594.55|5593.85|5594.43|5593.73|12
1724396060000|2024-08-23 06:54:20|||||||||4
1724396070000|2024-08-23 06:54:30|5594.3|5593.6|5594.18|5593.48|5594.43|5593.73|5594.18|5593.48|23
1724396080000|2024-08-23 06:54:40|5594.43|5593.73|5594.43|5593.73|5594.43|5593.73|5594.43|5593.73|11
1724396090000|2024-08-23 06:54:50|5594.3|5593.6|5594.43|5593.73|5594.43|5593.73|5594.3|5593.6|3
1724396110000|2024-08-23 06:55:10|||||||||1
1724396120000|2024-08-23 06:55:20|5594.3|5593.6|5594.18|5593.48|5594.3|5593.6|5594.18|5593.48|11
1724396150000|2024-08-23 06:55:50|5594.3|5593.6|5594.43|5593.73|5594.43|5593.73|5594.3|5593.6|8
1724396160000|2024-08-23 06:56:00|||||||||20
1724396170000|2024-08-23 06:56:10|5594.55|5593.85|5594.68|5593.98|5594.68|5593.98|5594.55|5593.85|15
1724396180000|2024-08-23 06:56:20|5594.8|5594.1|5594.68|5593.98|5594.93|5594.23|5594.68|5593.98|36
1724396200000|2024-08-23 06:56:40|5594.8|5594.1|5594.43|5593.73|5594.93|5594.23|5594.18|5593.48|224
1724396210000|2024-08-23 06:56:50|5594.3|5593.6|5594.18|5593.48|5594.3|5593.6|5594.18|5593.48|10
1724396220000|2024-08-23 06:57:00|5594.43|5593.73|5594.43|5593.73|5594.43|5593.73|5594.43|5593.73|19
1724396240000|2024-08-23 06:57:20|5594.3|5593.6|5594.43|5593.73|5594.43|5593.73|5594.3|5593.6|8
1724396250000|2024-08-23 06:57:30|||||||||17
1724396270000|2024-08-23 06:57:50|5594.55|5593.85|5594.55|5593.85|5594.55|5593.85|5594.55|5593.85|3
1724396280000|2024-08-23 06:58:00|5594.43|5593.73|5594.43|5593.73|5594.43|5593.73|5594.43|5593.73|11
1724396290000|2024-08-23 06:58:10|5594.55|5593.85|5594.68|5593.98|5594.68|5593.98|5594.43|5593.73|4
1724396300000|2024-08-23 06:58:20|5594.55|5593.85|5594.43|5593.73|5594.55|5593.85|5594.43|5593.73|9
1724396320000|2024-08-23 06:58:40|5594.55|5593.85|5594.68|5593.98|5594.68|5593.98|5594.55|5593.85|8
1724396330000|2024-08-23 06:58:50|||||||||18
1724396340000|2024-08-23 06:59:00|5594.8|5594.1|5594.8|5594.1|5594.8|5594.1|5594.8|5594.1|15
1724396350000|2024-08-23 06:59:10|5594.93|5594.23|5594.93|5594.23|5594.93|5594.23|5594.68|5593.98|5
1724396360000|2024-08-23 06:59:20|5594.8|5594.1|5594.68|5593.98|5594.93|5594.23|5594.68|5593.98|13
1724396370000|2024-08-23 06:59:30|5594.8|5594.1|5594.68|5593.98|5594.93|5594.23|5594.68|5593.98|19
1724396380000|2024-08-23 06:59:40|||||||||4
1724396390000|2024-08-23 06:59:50|5594.8|5594.1|5594.68|5593.98|5594.93|5594.23|5594.68|5593.98|47
1724396400000|2024-08-23 07:00:00|5594.93|5594.23|5594.43|5593.73|5594.93|5594.23|5594.43|5593.73|66
1724396410000|2024-08-23 07:00:10|5594.68|5593.98|5594.68|5593.98|5594.68|5593.98|5594.43|5593.73|11
1724396420000|2024-08-23 07:00:20|5594.8|5594.1|5594.93|5594.23|5594.93|5594.23|5594.68|5593.98|18
1724396430000|2024-08-23 07:00:30|5594.8|5594.1|5594.43|5593.73|5594.8|5594.1|5594.43|5593.73|46
1724396440000|2024-08-23 07:00:40|5594.3|5593.6|5594.68|5593.98|5594.68|5593.98|5594.3|5593.6|62
1724396450000|2024-08-23 07:00:50|5594.93|5594.23|5594.68|5593.98|5594.93|5594.23|5594.68|5593.98|22
1724396460000|2024-08-23 07:01:00|5594.43|5593.73|5594.68|5593.98|5594.68|5593.98|5594.43|5593.73|68
1724396470000|2024-08-23 07:01:10|5594.43|5593.73|5594.43|5593.73|5594.43|5593.73|5594.43|5593.73|22
1724396480000|2024-08-23 07:01:20|5594.55|5593.85|5594.43|5593.73|5594.68|5593.98|5594.43|5593.73|19
1724396490000|2024-08-23 07:01:30|5594.55|5593.85|5594.18|5593.48|5594.55|5593.85|5594.18|5593.48|67
1724396500000|2024-08-23 07:01:40|5594.43|5593.73|5594.43|5593.73|5594.43|5593.73|5594.3|5593.6|11
1724396510000|2024-08-23 07:01:50|||||||||3
1724396520000|2024-08-23 07:02:00|5594.55|5593.85|5594.68|5593.98|5594.68|5593.98|5594.43|5593.73|70
1724396530000|2024-08-23 07:02:10|5594.55|5593.85|5594.68|5593.98|5594.93|5594.23|5594.43|5593.73|70
1724396550000|2024-08-23 07:02:30|5594.8|5594.1|5594.93|5594.23|5594.93|5594.23|5594.8|5594.1|6
1724396560000|2024-08-23 07:02:40|5595.18|5594.48|5595.18|5594.48|5595.18|5594.48|5594.93|5594.23|56
1724396570000|2024-08-23 07:02:50|5594.93|5594.23|5594.93|5594.23|5594.93|5594.23|5594.93|5594.23|22
1724396580000|2024-08-23 07:03:00|5594.68|5593.98|5594.68|5593.98|5594.8|5594.1|5594.68|5593.98|12
1724396590000|2024-08-23 07:03:10|5594.43|5593.73|5594.43|5593.73|5594.43|5593.73|5594.43|5593.73|42
1724396600000|2024-08-23 07:03:20|5594.3|5593.6|5594.43|5593.73|5594.43|5593.73|5594.18|5593.48|17
1724396610000|2024-08-23 07:03:30|5594.18|5593.48|5594.18|5593.48|5594.18|5593.48|5593.93|5593.23|86
1724396620000|2024-08-23 07:03:40|||||||||26
1724396630000|2024-08-23 07:03:50|5594.05|5593.35|5593.93|5593.23|5594.05|5593.35|5593.93|5593.23|12
1724396640000|2024-08-23 07:04:00|||||||||7
1724396650000|2024-08-23 07:04:10|5594.05|5593.35|5594.18|5593.48|5594.18|5593.48|5594.05|5593.35|13
1724396660000|2024-08-23 07:04:20|||||||||39
1724396670000|2024-08-23 07:04:30|5594.3|5593.6|5594.43|5593.73|5594.43|5593.73|5594.3|5593.6|14
1724396680000|2024-08-23 07:04:40|||||||||17
1724396690000|2024-08-23 07:04:50|5594.55|5593.85|5594.43|5593.73|5594.55|5593.85|5594.43|5593.73|7
1724396700000|2024-08-23 07:05:00|5594.55|5593.85|5594.93|5594.23|5594.93|5594.23|5594.55|5593.85|38
1724396710000|2024-08-23 07:05:10|5594.68|5593.98|5595.43|5594.73|5595.43|5594.73|5594.68|5593.98|47
1724396720000|2024-08-23 07:05:20|5595.68|5594.98|5595.68|5594.98|5595.68|5594.98|5595.68|5594.98|9
1724396730000|2024-08-23 07:05:30|5595.43|5594.73|5595.68|5594.98|5595.68|5594.98|5595.43|5594.73|30
1724396740000|2024-08-23 07:05:40|5595.55|5594.85|5595.18|5594.48|5595.55|5594.85|5595.18|5594.48|32
1724396750000|2024-08-23 07:05:50|5595.3|5594.6|5595.43|5594.73|5595.55|5594.85|5595.3|5594.6|35
1724396760000|2024-08-23 07:06:00|5595.68|5594.98|5596.18|5595.48|5596.18|5595.48|5595.68|5594.98|30
1724396770000|2024-08-23 07:06:10|5595.93|5595.23|5596.18|5595.48|5596.18|5595.48|5595.93|5595.23|43
1724396780000|2024-08-23 07:06:20|5595.93|5595.23|5595.93|5595.23|5595.93|5595.23|5595.93|5595.23|19
1724396790000|2024-08-23 07:06:30|5595.68|5594.98|5595.68|5594.98|5595.68|5594.98|5595.43|5594.73|47
1724396800000|2024-08-23 07:06:40|5595.55|5594.85|5595.55|5594.85|5595.55|5594.85|5595.43|5594.73|10
1724396810000|2024-08-23 07:06:50|5595.68|5594.98|5595.93|5595.23|5595.93|5595.23|5595.68|5594.98|9
1724396820000|2024-08-23 07:07:00|5596.05|5595.35|5595.93|5595.23|5596.18|5595.48|5595.93|5595.23|12
1724396830000|2024-08-23 07:07:10|5595.8|5595.1|5595.93|5595.23|5595.93|5595.23|5595.68|5594.98|28
1724396840000|2024-08-23 07:07:20|5595.8|5595.1|5595.93|5595.23|5595.93|5595.23|5595.8|5595.1|7
1724396850000|2024-08-23 07:07:30|5596.18|5595.48|5596.43|5595.73|5596.43|5595.73|5596.18|5595.48|127
1724396860000|2024-08-23 07:07:40|5596.55|5595.85|5597.18|5596.48|5597.18|5596.48|5596.55|5595.85|77
1724396870000|2024-08-23 07:07:50|5597.05|5596.35|5596.93|5596.23|5597.05|5596.35|5596.93|5596.23|18
1724396880000|2024-08-23 07:08:00|||||||||8
1724396890000|2024-08-23 07:08:10|5597.18|5596.48|5597.18|5596.48|5597.18|5596.48|5597.18|5596.48|13
1724396900000|2024-08-23 07:08:20|5597.43|5596.73|5597.43|5596.73|5597.43|5596.73|5597.43|5596.73|66
1724396910000|2024-08-23 07:08:30|5597.18|5596.48|5596.93|5596.23|5597.18|5596.48|5596.93|5596.23|41
1724396920000|2024-08-23 07:08:40|5597.05|5596.35|5597.18|5596.48|5597.18|5596.48|5597.05|5596.35|2
1724396930000|2024-08-23 07:08:50|5596.68|5595.98|5596.93|5596.23|5596.93|5596.23|5596.68|5595.98|106
1724396940000|2024-08-23 07:09:00|5596.8|5596.1|5596.43|5595.73|5596.93|5596.23|5596.43|5595.73|40
1724396950000|2024-08-23 07:09:10|5596.55|5595.85|5596.43|5595.73|5596.68|5595.98|5596.43|5595.73|5
1724396960000|2024-08-23 07:09:20|||||||||7
1724396970000|2024-08-23 07:09:30|5596.18|5595.48|5595.93|5595.23|5596.43|5595.73|5595.93|5595.23|42
1724396980000|2024-08-23 07:09:40|5595.8|5595.1|5595.68|5594.98|5595.93|5595.23|5595.68|5594.98|25
1724396990000|2024-08-23 07:09:50|5595.93|5595.23|5595.68|5594.98|5595.93|5595.23|5595.68|5594.98|25
1724397000000|2024-08-23 07:10:00|||||||||1
1724397010000|2024-08-23 07:10:10|5595.8|5595.1|5595.93|5595.23|5595.93|5595.23|5595.8|5595.1|11
1724397020000|2024-08-23 07:10:20|5595.68|5594.98|5595.68|5594.98|5595.93|5595.23|5595.68|5594.98|15
1724397030000|2024-08-23 07:10:30|5595.55|5594.85|5595.18|5594.48|5595.55|5594.85|5595.05|5594.35|33
1724397040000|2024-08-23 07:10:40|5595.05|5594.35|5594.93|5594.23|5595.05|5594.35|5594.93|5594.23|14
1724397050000|2024-08-23 07:10:50|5595.18|5594.48|5595.18|5594.48|5595.18|5594.48|5595.18|5594.48|3
1724397060000|2024-08-23 07:11:00|5595.43|5594.73|5594.93|5594.23|5595.43|5594.73|5594.93|5594.23|112
1724397070000|2024-08-23 07:11:10|5595.05|5594.35|5595.05|5594.35|5595.18|5594.48|5595.05|5594.35|12
1724397080000|2024-08-23 07:11:20|5595.18|5594.48|5594.93|5594.23|5595.18|5594.48|5594.93|5594.23|7
1724397100000|2024-08-23 07:11:40|5595.05|5594.35|5595.05|5594.35|5595.05|5594.35|5594.93|5594.23|17
1724397110000|2024-08-23 07:11:50|5595.18|5594.48|5595.18|5594.48|5595.18|5594.48|5595.18|5594.48|4
1724397120000|2024-08-23 07:12:00|||||||||8
1724397130000|2024-08-23 07:12:10|5595.05|5594.35|5594.93|5594.23|5595.05|5594.35|5594.93|5594.23|18
1724397140000|2024-08-23 07:12:20|||||||||22
1724397150000|2024-08-23 07:12:30|5595.05|5594.35|5594.93|5594.23|5595.05|5594.35|5594.93|5594.23|2
1724397160000|2024-08-23 07:12:40|||||||||1
1724397170000|2024-08-23 07:12:50|5594.68|5593.98|5594.68|5593.98|5594.68|5593.98|5594.68|5593.98|7
1724397180000|2024-08-23 07:13:00|5594.8|5594.1|5594.3|5593.6|5594.93|5594.23|5594.18|5593.48|77
1724397190000|2024-08-23 07:13:10|5594.18|5593.48|5594.43|5593.73|5594.43|5593.73|5593.93|5593.23|68
1724397200000|2024-08-23 07:13:20|5594.68|5593.98|5594.93|5594.23|5594.93|5594.23|5594.68|5593.98|15
1724397210000|2024-08-23 07:13:30|5594.68|5593.98|5594.68|5593.98|5594.68|5593.98|5594.43|5593.73|52
1724397220000|2024-08-23 07:13:40|5594.55|5593.85|5594.43|5593.73|5594.55|5593.85|5594.43|5593.73|4
1724397230000|2024-08-23 07:13:50|5594.3|5593.6|5594.43|5593.73|5594.43|5593.73|5594.3|5593.6|71
1724397240000|2024-08-23 07:14:00|5594.3|5593.6|5594.18|5593.48|5594.43|5593.73|5594.18|5593.48|19
1724397250000|2024-08-23 07:14:10|5594.3|5593.6|5594.43|5593.73|5594.43|5593.73|5594.3|5593.6|25
1724397260000|2024-08-23 07:14:20|5594.18|5593.48|5594.18|5593.48|5594.18|5593.48|5594.18|5593.48|11
1724397270000|2024-08-23 07:14:30|5593.93|5593.23|5594.43|5593.73|5594.43|5593.73|5593.93|5593.23|18
1724397280000|2024-08-23 07:14:40|5594.68|5593.98|5594.68|5593.98|5594.8|5594.1|5594.68|5593.98|15
1724397290000|2024-08-23 07:14:50|5594.8|5594.1|5594.68|5593.98|5594.8|5594.1|5594.68|5593.98|13
1724397300000|2024-08-23 07:15:00|5594.8|5594.1|5594.43|5593.73|5594.8|5594.1|5594.3|5593.6|67
1724397310000|2024-08-23 07:15:10|5594.3|5593.6|5594.68|5593.98|5594.68|5593.98|5594.3|5593.6|42
1724397330000|2024-08-23 07:15:30|5594.93|5594.23|5594.55|5593.85|5594.93|5594.23|5594.55|5593.85|63
1724397340000|2024-08-23 07:15:40|5594.43|5593.73|5594.68|5593.98|5594.8|5594.1|5594.43|5593.73|7
1724397360000|2024-08-23 07:16:00|5594.43|5593.73|5594.43|5593.73|5594.43|5593.73|5594.43|5593.73|10
1724397370000|2024-08-23 07:16:10|5594.55|5593.85|5594.93|5594.23|5594.93|5594.23|5594.55|5593.85|13
1724397380000|2024-08-23 07:16:20|5594.8|5594.1|5594.68|5593.98|5594.8|5594.1|5594.43|5593.73|20
1724397390000|2024-08-23 07:16:30|||||||||16
1724397400000|2024-08-23 07:16:40|||||||||6
1724397410000|2024-08-23 07:16:50|5594.55|5593.85|5594.68|5593.98|5594.68|5593.98|5594.55|5593.85|10
1724397420000|2024-08-23 07:17:00|5594.55|5593.85|5594.68|5593.98|5594.68|5593.98|5594.55|5593.85|32
1724397430000|2024-08-23 07:17:10|5594.93|5594.23|5595.18|5594.48|5595.18|5594.48|5594.93|5594.23|14
1724397440000|2024-08-23 07:17:20|5594.68|5593.98|5594.43|5593.73|5594.68|5593.98|5594.3|5593.6|87
1724397450000|2024-08-23 07:17:30|5594.68|5593.98|5594.68|5593.98|5594.68|5593.98|5594.55|5593.85|9
1724397460000|2024-08-23 07:17:40|5594.8|5594.1|5594.93|5594.23|5594.93|5594.23|5594.8|5594.1|26
1724397470000|2024-08-23 07:17:50|5595.18|5594.48|5595.18|5594.48|5595.43|5594.73|5594.93|5594.23|122
1724397480000|2024-08-23 07:18:00|5594.93|5594.23|5594.93|5594.23|5595.18|5594.48|5594.68|5593.98|65
1724397490000|2024-08-23 07:18:10|5595.18|5594.48|5595.18|5594.48|5595.18|5594.48|5595.18|5594.48|16
1724397510000|2024-08-23 07:18:30|5595.43|5594.73|5595.18|5594.48|5595.43|5594.73|5595.18|5594.48|35
1724397520000|2024-08-23 07:18:40|5595.3|5594.6|5595.43|5594.73|5595.43|5594.73|5595.18|5594.48|9
1724397540000|2024-08-23 07:19:00|5595.55|5594.85|5595.68|5594.98|5595.68|5594.98|5595.43|5594.73|17
1724397550000|2024-08-23 07:19:10|5595.55|5594.85|5595.43|5594.73|5595.55|5594.85|5595.18|5594.48|14
1724397560000|2024-08-23 07:19:20|5595.3|5594.6|5595.55|5594.85|5595.68|5594.98|5595.3|5594.6|28
1724397570000|2024-08-23 07:19:30|5595.68|5594.98|5595.93|5595.23|5595.93|5595.23|5595.68|5594.98|32
1724397580000|2024-08-23 07:19:40|5595.68|5594.98|5595.68|5594.98|5595.8|5595.1|5595.68|5594.98|38
1724397590000|2024-08-23 07:19:50|5595.55|5594.85|5595.68|5594.98|5595.68|5594.98|5595.55|5594.85|10
1724397600000|2024-08-23 07:20:00|5595.8|5595.1|5595.93|5595.23|5595.93|5595.23|5595.68|5594.98|17
1724397610000|2024-08-23 07:20:10|||||||||5
1724397620000|2024-08-23 07:20:20|5596.05|5595.35|5596.18|5595.48|5596.18|5595.48|5596.05|5595.35|27
1724397630000|2024-08-23 07:20:30|5596.3|5595.6|5595.93|5595.23|5596.43|5595.73|5595.93|5595.23|100
1724397640000|2024-08-23 07:20:40|5595.68|5594.98|5595.68|5594.98|5595.68|5594.98|5595.68|5594.98|10
1724397650000|2024-08-23 07:20:50|5595.18|5594.48|5594.93|5594.23|5595.18|5594.48|5594.93|5594.23|97
1724397660000|2024-08-23 07:21:00|5594.68|5593.98|5594.18|5593.48|5594.68|5593.98|5594.18|5593.48|99
1724397670000|2024-08-23 07:21:10|5594.05|5593.35|5594.68|5593.98|5594.68|5593.98|5594.05|5593.35|91
1724397680000|2024-08-23 07:21:20|5594.55|5593.85|5595.18|5594.48|5595.18|5594.48|5594.43|5593.73|88
1724397690000|2024-08-23 07:21:30|5595.3|5594.6|5595.18|5594.48|5595.3|5594.6|5595.18|5594.48|9
1724397700000|2024-08-23 07:21:40|||||||||13
1724397710000|2024-08-23 07:21:50|5595.43|5594.73|5595.43|5594.73|5595.43|5594.73|5595.43|5594.73|9
1724397730000|2024-08-23 07:22:10|5594.93|5594.23|5595.05|5594.35|5595.05|5594.35|5594.93|5594.23|17
1724397740000|2024-08-23 07:22:20|5594.93|5594.23|5595.18|5594.48|5595.18|5594.48|5594.93|5594.23|9
1724397750000|2024-08-23 07:22:30|5595.05|5594.35|5595.05|5594.35|5595.05|5594.35|5594.68|5593.98|38
1724397760000|2024-08-23 07:22:40|5595.18|5594.48|5594.93|5594.23|5595.18|5594.48|5594.93|5594.23|12
1724397770000|2024-08-23 07:22:50|5595.18|5594.48|5594.93|5594.23|5595.18|5594.48|5594.93|5594.23|28
1724397790000|2024-08-23 07:23:10|5595.18|5594.48|5595.18|5594.48|5595.18|5594.48|5595.18|5594.48|20
1724397810000|2024-08-23 07:23:30|5595.3|5594.6|5595.43|5594.73|5595.43|5594.73|5595.3|5594.6|26
1724397830000|2024-08-23 07:23:50|5595.55|5594.85|5595.43|5594.73|5595.55|5594.85|5595.43|5594.73|21
1724397840000|2024-08-23 07:24:00|5595.3|5594.6|5595.05|5594.35|5595.3|5594.6|5594.8|5594.1|121
1724397850000|2024-08-23 07:24:10|5595.18|5594.48|5594.93|5594.23|5595.18|5594.48|5594.93|5594.23|6
1724397860000|2024-08-23 07:24:20|5595.05|5594.35|5594.93|5594.23|5595.05|5594.35|5594.93|5594.23|15
1724397870000|2024-08-23 07:24:30|5594.68|5593.98|5594.68|5593.98|5594.68|5593.98|5594.68|5593.98|9
1724397880000|2024-08-23 07:24:40|5594.8|5594.1|5594.93|5594.23|5594.93|5594.23|5594.8|5594.1|4
1724397900000|2024-08-23 07:25:00|5595.18|5594.48|5594.93|5594.23|5595.43|5594.73|5594.93|5594.23|43
1724397910000|2024-08-23 07:25:10|5595.05|5594.35|5595.05|5594.35|5595.05|5594.35|5595.05|5594.35|20
1724397920000|2024-08-23 07:25:20|5595.18|5594.48|5595.18|5594.48|5595.18|5594.48|5595.18|5594.48|2
1724397930000|2024-08-23 07:25:30|5595.3|5594.6|5595.3|5594.6|5595.3|5594.6|5595.3|5594.6|35
1724397940000|2024-08-23 07:25:40|5595.43|5594.73|5595.43|5594.73|5595.43|5594.73|5595.43|5594.73|11
1724397950000|2024-08-23 07:25:50|5595.55|5594.85|5595.43|5594.73|5595.68|5594.98|5595.43|5594.73|45
1724397960000|2024-08-23 07:26:00|5595.55|5594.85|5595.43|5594.73|5595.55|5594.85|5595.43|5594.73|6
1724397970000|2024-08-23 07:26:10|5595.68|5594.98|5595.55|5594.85|5595.68|5594.98|5595.55|5594.85|16
1724397980000|2024-08-23 07:26:20|5595.43|5594.73|5595.43|5594.73|5595.68|5594.98|5595.43|5594.73|13
1724397990000|2024-08-23 07:26:30|5595.3|5594.6|5595.3|5594.6|5595.3|5594.6|5595.3|5594.6|6
1724398000000|2024-08-23 07:26:40|5595.18|5594.48|5595.18|5594.48|5595.18|5594.48|5595.18|5594.48|0
1724398010000|2024-08-23 07:26:50|5595.3|5594.6|5595.43|5594.73|5595.43|5594.73|5595.3|5594.6|14
1724398020000|2024-08-23 07:27:00|5595.55|5594.85|5595.68|5594.98|5595.68|5594.98|5595.55|5594.85|1
1724398040000|2024-08-23 07:27:20|5595.93|5595.23|5595.93|5595.23|5595.93|5595.23|5595.93|5595.23|15
1724398050000|2024-08-23 07:27:30|5596.05|5595.35|5596.18|5595.48|5596.18|5595.48|5596.05|5595.35|23
1724398060000|2024-08-23 07:27:40|5596.05|5595.35|5595.93|5595.23|5596.05|5595.35|5595.93|5595.23|3
1724398090000|2024-08-23 07:28:10|5596.05|5595.35|5596.43|5595.73|5596.43|5595.73|5596.05|5595.35|34
1724398100000|2024-08-23 07:28:20|5596.3|5595.6|5596.43|5595.73|5596.43|5595.73|5596.18|5595.48|33
1724398110000|2024-08-23 07:28:30|5596.55|5595.85|5596.43|5595.73|5596.68|5595.98|5596.43|5595.73|18
1724398120000|2024-08-23 07:28:40|5596.68|5595.98|5596.43|5595.73|5596.68|5595.98|5596.43|5595.73|26
1724398130000|2024-08-23 07:28:50|||||||||1
1724398140000|2024-08-23 07:29:00|5596.3|5595.6|5596.18|5595.48|5596.3|5595.6|5596.18|5595.48|14
1724398150000|2024-08-23 07:29:10|5596.05|5595.35|5596.18|5595.48|5596.18|5595.48|5596.05|5595.35|8
1724398160000|2024-08-23 07:29:20|5596.05|5595.35|5595.93|5595.23|5596.05|5595.35|5595.93|5595.23|13
1724398170000|2024-08-23 07:29:30|5596.05|5595.35|5596.18|5595.48|5596.18|5595.48|5596.05|5595.35|2
1724398180000|2024-08-23 07:29:40|5596.05|5595.35|5595.93|5595.23|5596.18|5595.48|5595.93|5595.23|31
1724398190000|2024-08-23 07:29:50|5595.68|5594.98|5595.68|5594.98|5595.68|5594.98|5595.43|5594.73|57
1724398200000|2024-08-23 07:30:00|5595.55|5594.85|5595.43|5594.73|5595.68|5594.98|5595.43|5594.73|19
1724398210000|2024-08-23 07:30:10|5595.55|5594.85|5595.68|5594.98|5595.68|5594.98|5595.43|5594.73|33
1724398220000|2024-08-23 07:30:20|5595.55|5594.85|5595.43|5594.73|5595.55|5594.85|5595.43|5594.73|4
1724398230000|2024-08-23 07:30:30|5595.55|5594.85|5595.68|5594.98|5595.93|5595.23|5595.55|5594.85|32
1724398240000|2024-08-23 07:30:40|5595.8|5595.1|5595.68|5594.98|5595.93|5595.23|5595.68|5594.98|3
1724398250000|2024-08-23 07:30:50|5595.8|5595.1|5595.93|5595.23|5595.93|5595.23|5595.8|5595.1|2
1724398260000|2024-08-23 07:31:00|5595.68|5594.98|5595.43|5594.73|5595.68|5594.98|5595.18|5594.48|31
1724398270000|2024-08-23 07:31:10|5595.3|5594.6|5595.43|5594.73|5595.43|5594.73|5595.3|5594.6|5
1724398280000|2024-08-23 07:31:20|5595.55|5594.85|5595.3|5594.6|5595.68|5594.98|5595.3|5594.6|20
1724398290000|2024-08-23 07:31:30|5595.18|5594.48|5595.18|5594.48|5595.3|5594.6|5595.18|5594.48|11
1724398320000|2024-08-23 07:32:00|||||||||3
1724398330000|2024-08-23 07:32:10|5595.3|5594.6|5595.18|5594.48|5595.43|5594.73|5595.18|5594.48|58
1724398340000|2024-08-23 07:32:20|5595.3|5594.6|5595.3|5594.6|5595.43|5594.73|5595.18|5594.48|3
1724398350000|2024-08-23 07:32:30|5595.43|5594.73|5595.43|5594.73|5595.43|5594.73|5595.43|5594.73|0
1724398360000|2024-08-23 07:32:40|||||||||3
1724398380000|2024-08-23 07:33:00|5595.18|5594.48|5595.43|5594.73|5595.68|5594.98|5595.18|5594.48|42
1724398390000|2024-08-23 07:33:10|5595.55|5594.85|5595.93|5595.23|5595.93|5595.23|5595.55|5594.85|55
1724398400000|2024-08-23 07:33:20|||||||||35
1724398410000|2024-08-23 07:33:30|5596.05|5595.35|5596.18|5595.48|5596.18|5595.48|5596.05|5595.35|35
1724398420000|2024-08-23 07:33:40|||||||||77
1724398430000|2024-08-23 07:33:50|5595.93|5595.23|5595.93|5595.23|5595.93|5595.23|5595.68|5594.98|87
1724398440000|2024-08-23 07:34:00|5595.8|5595.1|5595.93|5595.23|5595.93|5595.23|5595.68|5594.98|26
1724398450000|2024-08-23 07:34:10|5595.8|5595.1|5595.43|5594.73|5595.8|5595.1|5595.43|5594.73|15
1724398460000|2024-08-23 07:34:20|5595.55|5594.85|5595.43|5594.73|5595.55|5594.85|5595.43|5594.73|13
1724398480000|2024-08-23 07:34:40|5595.68|5594.98|5595.43|5594.73|5595.68|5594.98|5595.43|5594.73|60
1724398490000|2024-08-23 07:34:50|5595.55|5594.85|5595.18|5594.48|5595.55|5594.85|5595.18|5594.48|12
1724398500000|2024-08-23 07:35:00|5595.3|5594.6|5595.43|5594.73|5595.43|5594.73|5595.18|5594.48|43
1724398510000|2024-08-23 07:35:10|5595.3|5594.6|5595.43|5594.73|5595.55|5594.85|5595.3|5594.6|14
1724398520000|2024-08-23 07:35:20|5595.55|5594.85|5595.43|5594.73|5595.55|5594.85|5595.43|5594.73|3
1724398530000|2024-08-23 07:35:30|5595.3|5594.6|5595.18|5594.48|5595.3|5594.6|5595.18|5594.48|5
1724398540000|2024-08-23 07:35:40|5594.93|5594.23|5594.93|5594.23|5594.93|5594.23|5594.93|5594.23|24
1724398550000|2024-08-23 07:35:50|5594.8|5594.1|5594.68|5593.98|5594.8|5594.1|5594.68|5593.98|5
1724398560000|2024-08-23 07:36:00|5594.8|5594.1|5594.93|5594.23|5594.93|5594.23|5594.8|5594.1|13
1724398570000|2024-08-23 07:36:10|||||||||5
1724398580000|2024-08-23 07:36:20|5595.05|5594.35|5594.93|5594.23|5595.18|5594.48|5594.93|5594.23|26
1724398590000|2024-08-23 07:36:30|5594.68|5593.98|5595.05|5594.35|5595.18|5594.48|5594.68|5593.98|11
1724398600000|2024-08-23 07:36:40|5595.18|5594.48|5594.93|5594.23|5595.18|5594.48|5594.93|5594.23|1
1724398610000|2024-08-23 07:36:50|5594.68|5593.98|5594.68|5593.98|5594.68|5593.98|5594.68|5593.98|4
1724398620000|2024-08-23 07:37:00|5594.93|5594.23|5594.93|5594.23|5594.93|5594.23|5594.93|5594.23|13
1724398630000|2024-08-23 07:37:10|5595.05|5594.35|5595.43|5594.73|5595.43|5594.73|5595.05|5594.35|11
1724398640000|2024-08-23 07:37:20|||||||||4
1724398650000|2024-08-23 07:37:30|5595.3|5594.6|5595.68|5594.98|5595.68|5594.98|5595.3|5594.6|32
1724398660000|2024-08-23 07:37:40|5595.55|5594.85|5595.68|5594.98|5595.68|5594.98|5595.43|5594.73|12
1724398670000|2024-08-23 07:37:50|5595.93|5595.23|5595.8|5595.1|5595.93|5595.23|5595.68|5594.98|7
1724398680000|2024-08-23 07:38:00|5595.68|5594.98|5595.43|5594.73|5595.68|5594.98|5595.43|5594.73|10
1724398690000|2024-08-23 07:38:10|5595.3|5594.6|5595.43|5594.73|5595.43|5594.73|5595.18|5594.48|4
1724398700000|2024-08-23 07:38:20|5595.18|5594.48|5595.43|5594.73|5595.43|5594.73|5595.18|5594.48|8
1724398710000|2024-08-23 07:38:30|5595.3|5594.6|5595.43|5594.73|5595.43|5594.73|5595.3|5594.6|2
1724398720000|2024-08-23 07:38:40|5595.3|5594.6|5595.18|5594.48|5595.3|5594.6|5595.18|5594.48|2
1724398730000|2024-08-23 07:38:50|||||||||4
1724398740000|2024-08-23 07:39:00|5595.3|5594.6|5595.18|5594.48|5595.3|5594.6|5595.05|5594.35|14
1724398750000|2024-08-23 07:39:10|5595.3|5594.6|5595.43|5594.73|5595.43|5594.73|5595.3|5594.6|13
1724398760000|2024-08-23 07:39:20|5595.3|5594.6|5595.43|5594.73|5595.43|5594.73|5595.3|5594.6|0
1724398770000|2024-08-23 07:39:30|5595.3|5594.6|5595.18|5594.48|5595.3|5594.6|5595.18|5594.48|3
1724398780000|2024-08-23 07:39:40|5595.05|5594.35|5595.43|5594.73|5595.43|5594.73|5595.05|5594.35|14
1724398790000|2024-08-23 07:39:50|5595.3|5594.6|5595.43|5594.73|5595.43|5594.73|5595.3|5594.6|7
1724398800000|2024-08-23 07:40:00|5595.43|5594.73|5595.43|5594.73|5595.43|5594.73|5595.3|5594.6|13
1724398810000|2024-08-23 07:40:10|||||||||1
1724398830000|2024-08-23 07:40:30|5595.18|5594.48|5595.05|5594.35|5595.18|5594.48|5595.05|5594.35|10
1724398840000|2024-08-23 07:40:40|5594.93|5594.23|5594.93|5594.23|5594.93|5594.23|5594.93|5594.23|1
1724398860000|2024-08-23 07:41:00|5595.05|5594.35|5594.93|5594.23|5595.18|5594.48|5594.93|5594.23|32
1724398870000|2024-08-23 07:41:10|||||||||1
1724398880000|2024-08-23 07:41:20|||||||||1
1724398890000|2024-08-23 07:41:30|||||||||17
1724398910000|2024-08-23 07:41:50|5595.05|5594.35|5595.18|5594.48|5595.18|5594.48|5594.93|5594.23|18
1724398920000|2024-08-23 07:42:00|5595.05|5594.35|5594.93|5594.23|5595.05|5594.35|5594.93|5594.23|6
1724398940000|2024-08-23 07:42:20|5595.05|5594.35|5595.05|5594.35|5595.18|5594.48|5595.05|5594.35|23
1724398950000|2024-08-23 07:42:30|5595.18|5594.48|5595.18|5594.48|5595.18|5594.48|5595.18|5594.48|2
1724398960000|2024-08-23 07:42:40|5594.93|5594.23|5595.18|5594.48|5595.18|5594.48|5594.93|5594.23|9
1724398970000|2024-08-23 07:42:50|5595.05|5594.35|5595.18|5594.48|5595.18|5594.48|5594.93|5594.23|16
1724398980000|2024-08-23 07:43:00|5595.3|5594.6|5595.43|5594.73|5595.43|5594.73|5595.3|5594.6|5
1724398990000|2024-08-23 07:43:10|5595.68|5594.98|5595.68|5594.98|5595.68|5594.98|5595.68|5594.98|8
1724399000000|2024-08-23 07:43:20|||||||||2
1724399010000|2024-08-23 07:43:30|||||||||3
1724399020000|2024-08-23 07:43:40|5595.8|5595.1|5595.93|5595.23|5595.93|5595.23|5595.68|5594.98|19
1724399030000|2024-08-23 07:43:50|5595.8|5595.1|5595.68|5594.98|5595.8|5595.1|5595.68|5594.98|3
1724399040000|2024-08-23 07:44:00|5595.55|5594.85|5595.68|5594.98|5595.68|5594.98|5595.55|5594.85|8
1724399050000|2024-08-23 07:44:10|5595.55|5594.85|5595.68|5594.98|5595.68|5594.98|5595.55|5594.85|9
1724399060000|2024-08-23 07:44:20|5595.55|5594.85|5595.68|5594.98|5595.68|5594.98|5595.55|5594.85|8
1724399070000|2024-08-23 07:44:30|||||||||3
1724399080000|2024-08-23 07:44:40|5595.93|5595.23|5595.93|5595.23|5595.93|5595.23|5595.93|5595.23|23
1724399090000|2024-08-23 07:44:50|5595.8|5595.1|5595.93|5595.23|5595.93|5595.23|5595.8|5595.1|7
1724399100000|2024-08-23 07:45:00|5595.8|5595.1|5595.93|5595.23|5595.93|5595.23|5595.8|5595.1|14
1724399110000|2024-08-23 07:45:10|5595.8|5595.1|5595.68|5594.98|5595.8|5595.1|5595.68|5594.98|17
1724399130000|2024-08-23 07:45:30|||||||||3
1724399160000|2024-08-23 07:46:00|5595.93|5595.23|5595.8|5595.1|5595.93|5595.23|5595.68|5594.98|55
1724399170000|2024-08-23 07:46:10|5595.93|5595.23|5595.93|5595.23|5595.93|5595.23|5595.93|5595.23|0
1724399200000|2024-08-23 07:46:40|5595.68|5594.98|5595.68|5594.98|5595.68|5594.98|5595.55|5594.85|11
1724399210000|2024-08-23 07:46:50|5595.55|5594.85|5595.43|5594.73|5595.55|5594.85|5595.43|5594.73|11
1724399220000|2024-08-23 07:47:00|5595.55|5594.85|5595.43|5594.73|5595.55|5594.85|5595.43|5594.73|5
1724399230000|2024-08-23 07:47:10|5595.55|5594.85|5595.55|5594.85|5595.68|5594.98|5595.55|5594.85|8
1724399240000|2024-08-23 07:47:20|5595.68|5594.98|5595.68|5594.98|5595.68|5594.98|5595.55|5594.85|0
1724399260000|2024-08-23 07:47:40|5595.8|5595.1|5595.8|5595.1|5595.8|5595.1|5595.8|5595.1|0
1724399270000|2024-08-23 07:47:50|5595.93|5595.23|5595.68|5594.98|5595.93|5595.23|5595.68|5594.98|13
1724399280000|2024-08-23 07:48:00|5595.43|5594.73|5595.43|5594.73|5595.43|5594.73|5595.43|5594.73|4
1724399290000|2024-08-23 07:48:10|5595.55|5594.85|5595.68|5594.98|5595.68|5594.98|5595.55|5594.85|17
1724399320000|2024-08-23 07:48:40|||||||||3
1724399330000|2024-08-23 07:48:50|5595.43|5594.73|5595.18|5594.48|5595.43|5594.73|5595.18|5594.48|37
1724399340000|2024-08-23 07:49:00|5595.05|5594.35|5594.93|5594.23|5595.18|5594.48|5594.93|5594.23|22
1724399350000|2024-08-23 07:49:10|5595.18|5594.48|5595.43|5594.73|5595.43|5594.73|5595.18|5594.48|57
1724399370000|2024-08-23 07:49:30|5595.18|5594.48|5595.18|5594.48|5595.18|5594.48|5595.18|5594.48|11
1724399380000|2024-08-23 07:49:40|5595.3|5594.6|5594.93|5594.23|5595.3|5594.6|5594.93|5594.23|20
1724399390000|2024-08-23 07:49:50|5594.68|5593.98|5594.68|5593.98|5594.68|5593.98|5594.68|5593.98|8
1724399400000|2024-08-23 07:50:00|5594.93|5594.23|5595.18|5594.48|5595.18|5594.48|5594.93|5594.23|21
1724399410000|2024-08-23 07:50:10|5594.93|5594.23|5594.93|5594.23|5594.93|5594.23|5594.93|5594.23|32
1724399420000|2024-08-23 07:50:20|5594.8|5594.1|5594.68|5593.98|5594.93|5594.23|5594.68|5593.98|6
1724399430000|2024-08-23 07:50:30|5594.8|5594.1|5594.93|5594.23|5594.93|5594.23|5594.8|5594.1|2
1724399440000|2024-08-23 07:50:40|5595.05|5594.35|5595.18|5594.48|5595.18|5594.48|5595.05|5594.35|2
1724399450000|2024-08-23 07:50:50|||||||||12
1724399460000|2024-08-23 07:51:00|5595.3|5594.6|5595.3|5594.6|5595.43|5594.73|5595.18|5594.48|7
1724399470000|2024-08-23 07:51:10|5595.18|5594.48|5595.18|5594.48|5595.18|5594.48|5595.18|5594.48|2
1724399480000|2024-08-23 07:51:20|5595.3|5594.6|5595.43|5594.73|5595.43|5594.73|5595.3|5594.6|4
1724399490000|2024-08-23 07:51:30|5595.3|5594.6|5595.3|5594.6|5595.43|5594.73|5595.18|5594.48|19
1724399500000|2024-08-23 07:51:40|5595.18|5594.48|5595.3|5594.6|5595.3|5594.6|5595.18|5594.48|4
1724399510000|2024-08-23 07:51:50|5595.18|5594.48|5595.3|5594.6|5595.43|5594.73|5595.18|5594.48|3
1724399520000|2024-08-23 07:52:00|5595.18|5594.48|5595.18|5594.48|5595.3|5594.6|5595.18|5594.48|6
1724399530000|2024-08-23 07:52:10|5595.3|5594.6|5595.18|5594.48|5595.3|5594.6|5595.18|5594.48|11
1724399540000|2024-08-23 07:52:20|5594.93|5594.23|5594.68|5593.98|5594.93|5594.23|5594.68|5593.98|13
1724399550000|2024-08-23 07:52:30|5594.55|5593.85|5594.68|5593.98|5594.68|5593.98|5594.55|5593.85|13
1724399560000|2024-08-23 07:52:40|5594.8|5594.1|5594.68|5593.98|5594.8|5594.1|5594.68|5593.98|10
1724399570000|2024-08-23 07:52:50|5594.55|5593.85|5594.55|5593.85|5594.55|5593.85|5594.55|5593.85|9
1724399580000|2024-08-23 07:53:00|5594.43|5593.73|5594.18|5593.48|5594.43|5593.73|5594.18|5593.48|35
1724399590000|2024-08-23 07:53:10|||||||||9
1724399600000|2024-08-23 07:53:20|5594.3|5593.6|5594.43|5593.73|5594.43|5593.73|5594.3|5593.6|11
1724399610000|2024-08-23 07:53:30|5594.18|5593.48|5594.18|5593.48|5594.18|5593.48|5594.18|5593.48|22
1724399620000|2024-08-23 07:53:40|5594.05|5593.35|5593.93|5593.23|5594.18|5593.48|5593.93|5593.23|35
1724399630000|2024-08-23 07:53:50|5594.05|5593.35|5593.93|5593.23|5594.18|5593.48|5593.93|5593.23|13
1724399640000|2024-08-23 07:54:00|5594.05|5593.35|5594.43|5593.73|5594.43|5593.73|5593.93|5593.23|12
1724399650000|2024-08-23 07:54:10|5594.18|5593.48|5594.18|5593.48|5594.18|5593.48|5594.18|5593.48|15
1724399660000|2024-08-23 07:54:20|5594.43|5593.73|5594.43|5593.73|5594.43|5593.73|5594.18|5593.48|9
1724399670000|2024-08-23 07:54:30|5594.68|5593.98|5594.43|5593.73|5594.68|5593.98|5594.43|5593.73|13
1724399680000|2024-08-23 07:54:40|5594.55|5593.85|5594.43|5593.73|5594.55|5593.85|5594.43|5593.73|7
1724399690000|2024-08-23 07:54:50|5594.3|5593.6|5593.93|5593.23|5594.3|5593.6|5593.93|5593.23|14
1724399700000|2024-08-23 07:55:00|5594.05|5593.35|5594.18|5593.48|5594.18|5593.48|5594.05|5593.35|17
1724399710000|2024-08-23 07:55:10|5594.43|5593.73|5594.18|5593.48|5594.43|5593.73|5594.18|5593.48|10
1724399720000|2024-08-23 07:55:20|5594.3|5593.6|5594.18|5593.48|5594.43|5593.73|5594.18|5593.48|6
1724399730000|2024-08-23 07:55:30|||||||||39
1724399740000|2024-08-23 07:55:40|5594.05|5593.35|5594.18|5593.48|5594.18|5593.48|5593.93|5593.23|7
1724399750000|2024-08-23 07:55:50|5594.05|5593.35|5593.93|5593.23|5594.05|5593.35|5593.93|5593.23|9
1724399760000|2024-08-23 07:56:00|5594.18|5593.48|5594.18|5593.48|5594.18|5593.48|5593.93|5593.23|22
1724399770000|2024-08-23 07:56:10|5593.93|5593.23|5593.68|5592.98|5593.93|5593.23|5593.68|5592.98|14
1724399780000|2024-08-23 07:56:20|5593.55|5592.85|5593.68|5592.98|5593.68|5592.98|5593.43|5592.73|41
1724399790000|2024-08-23 07:56:30|||||||||23
1724399800000|2024-08-23 07:56:40|5593.55|5592.85|5593.43|5592.73|5593.68|5592.98|5593.18|5592.48|82
1724399810000|2024-08-23 07:56:50|5593.68|5592.98|5593.68|5592.98|5593.68|5592.98|5593.68|5592.98|10
1724399820000|2024-08-23 07:57:00|5593.55|5592.85|5593.43|5592.73|5593.68|5592.98|5593.18|5592.48|31
1724399830000|2024-08-23 07:57:10|5593.55|5592.85|5593.68|5592.98|5593.68|5592.98|5593.43|5592.73|7
1724399840000|2024-08-23 07:57:20|5593.55|5592.85|5593.43|5592.73|5593.68|5592.98|5593.43|5592.73|27
1724399850000|2024-08-23 07:57:30|5593.18|5592.48|5592.43|5591.73|5593.18|5592.48|5592.43|5591.73|110
1724399860000|2024-08-23 07:57:40|5592.55|5591.85|5592.68|5591.98|5592.68|5591.98|5592.55|5591.85|25
1724399870000|2024-08-23 07:57:50|5592.55|5591.85|5592.68|5591.98|5592.68|5591.98|5592.43|5591.73|46
1724399880000|2024-08-23 07:58:00|5592.93|5592.23|5592.68|5591.98|5592.93|5592.23|5592.68|5591.98|76
1724399890000|2024-08-23 07:58:10|5592.43|5591.73|5592.68|5591.98|5592.8|5592.1|5592.43|5591.73|53
1724399900000|2024-08-23 07:58:20|5592.8|5592.1|5592.93|5592.23|5592.93|5592.23|5592.68|5591.98|5
1724399910000|2024-08-23 07:58:30|5592.68|5591.98|5592.68|5591.98|5592.68|5591.98|5592.68|5591.98|7
1724399920000|2024-08-23 07:58:40|5592.8|5592.1|5592.93|5592.23|5592.93|5592.23|5592.68|5591.98|17
1724399930000|2024-08-23 07:58:50|5592.8|5592.1|5592.93|5592.23|5592.93|5592.23|5592.8|5592.1|12
1724399940000|2024-08-23 07:59:00|5593.05|5592.35|5593.18|5592.48|5593.18|5592.48|5593.05|5592.35|11
1724399950000|2024-08-23 07:59:10|5593.05|5592.35|5593.18|5592.48|5593.18|5592.48|5592.93|5592.23|24
1724399960000|2024-08-23 07:59:20|5593.05|5592.35|5592.93|5592.23|5593.05|5592.35|5592.93|5592.23|1
1724399970000|2024-08-23 07:59:30|5592.68|5591.98|5592.43|5591.73|5592.68|5591.98|5592.43|5591.73|14
1724399980000|2024-08-23 07:59:40|5592.3|5591.6|5592.43|5591.73|5592.43|5591.73|5592.3|5591.6|14
1724399990000|2024-08-23 07:59:50|5592.18|5591.48|5592.18|5591.48|5592.18|5591.48|5592.18|5591.48|7
1724400000000|2024-08-23 08:00:00|5592.43|5591.73|5591.68|5590.98|5592.55|5591.85|5591.68|5590.98|87
1724400010000|2024-08-23 08:00:10|5591.8|5591.1|5591.55|5590.85|5591.93|5591.23|5591.43|5590.73|67
1724400020000|2024-08-23 08:00:20|5591.43|5590.73|5591.68|5590.98|5591.68|5590.98|5591.43|5590.73|24
1724400030000|2024-08-23 08:00:30|5591.55|5590.85|5591.43|5590.73|5591.68|5590.98|5591.43|5590.73|22
1724400040000|2024-08-23 08:00:40|5591.68|5590.98|5591.93|5591.23|5591.93|5591.23|5591.68|5590.98|107
1724400050000|2024-08-23 08:00:50|5591.8|5591.1|5591.8|5591.1|5591.93|5591.23|5591.68|5590.98|15
1724400060000|2024-08-23 08:01:00|5591.68|5590.98|5591.93|5591.23|5591.93|5591.23|5591.68|5590.98|15
1724400070000|2024-08-23 08:01:10|5592.05|5591.35|5592.18|5591.48|5592.18|5591.48|5592.05|5591.35|8
1724400080000|2024-08-23 08:01:20|5592.05|5591.35|5592.18|5591.48|5592.18|5591.48|5591.93|5591.23|13
1724400090000|2024-08-23 08:01:30|5592.3|5591.6|5592.93|5592.23|5592.93|5592.23|5592.3|5591.6|124
1724400100000|2024-08-23 08:01:40|5593.05|5592.35|5593.18|5592.48|5593.18|5592.48|5593.05|5592.35|9
1724400110000|2024-08-23 08:01:50|5593.3|5592.6|5593.43|5592.73|5593.43|5592.73|5593.3|5592.6|25
1724400120000|2024-08-23 08:02:00|5593.55|5592.85|5592.68|5591.98|5593.68|5592.98|5592.68|5591.98|93
1724400130000|2024-08-23 08:02:10|5592.93|5592.23|5592.93|5592.23|5593.18|5592.48|5592.93|5592.23|57
1724400140000|2024-08-23 08:02:20|5592.8|5592.1|5592.93|5592.23|5592.93|5592.23|5592.8|5592.1|26
1724400150000|2024-08-23 08:02:30|5593.18|5592.48|5592.68|5591.98|5593.18|5592.48|5592.68|5591.98|58
1724400160000|2024-08-23 08:02:40|5592.8|5592.1|5592.93|5592.23|5592.93|5592.23|5592.8|5592.1|18
1724400170000|2024-08-23 08:02:50|5592.8|5592.1|5593.43|5592.73|5593.68|5592.98|5592.8|5592.1|40
1724400180000|2024-08-23 08:03:00|5593.68|5592.98|5593.8|5593.1|5593.8|5593.1|5593.68|5592.98|38
1724400190000|2024-08-23 08:03:10|5593.93|5593.23|5593.68|5592.98|5593.93|5593.23|5593.68|5592.98|61
1724400200000|2024-08-23 08:03:20|5593.8|5593.1|5593.68|5592.98|5593.93|5593.23|5593.68|5592.98|45
1724400210000|2024-08-23 08:03:30|5593.8|5593.1|5593.68|5592.98|5593.93|5593.23|5593.68|5592.98|25
1724400220000|2024-08-23 08:03:40|5593.8|5593.1|5593.68|5592.98|5593.8|5593.1|5593.68|5592.98|18
1724400230000|2024-08-23 08:03:50|5593.8|5593.1|5593.43|5592.73|5593.93|5593.23|5593.43|5592.73|53
1724400240000|2024-08-23 08:04:00|5593.68|5592.98|5593.68|5592.98|5593.68|5592.98|5593.43|5592.73|17
1724400250000|2024-08-23 08:04:10|5593.8|5593.1|5593.68|5592.98|5593.93|5593.23|5593.68|5592.98|19
1724400260000|2024-08-23 08:04:20|5593.43|5592.73|5593.68|5592.98|5593.68|5592.98|5593.43|5592.73|24
1724400270000|2024-08-23 08:04:30|5593.93|5593.23|5593.43|5592.73|5593.93|5593.23|5593.43|5592.73|23
1724400280000|2024-08-23 08:04:40|5593.55|5592.85|5593.68|5592.98|5593.93|5593.23|5593.43|5592.73|8
1724400290000|2024-08-23 08:04:50|5593.8|5593.1|5593.93|5593.23|5593.93|5593.23|5593.68|5592.98|7
1724400300000|2024-08-23 08:05:00|5594.18|5593.48|5593.93|5593.23|5594.18|5593.48|5593.93|5593.23|34
1724400310000|2024-08-23 08:05:10|5594.05|5593.35|5594.18|5593.48|5594.3|5593.6|5594.05|5593.35|4
1724400320000|2024-08-23 08:05:20|5594.3|5593.6|5594.18|5593.48|5594.43|5593.73|5594.18|5593.48|15
1724400330000|2024-08-23 08:05:30|5593.93|5593.23|5594.18|5593.48|5594.18|5593.48|5593.93|5593.23|13
1724400340000|2024-08-23 08:05:40|5594.43|5593.73|5594.18|5593.48|5594.43|5593.73|5594.18|5593.48|24
1724400350000|2024-08-23 08:05:50|5594.05|5593.35|5593.93|5593.23|5594.05|5593.35|5593.68|5592.98|13
1724400360000|2024-08-23 08:06:00|5594.18|5593.48|5594.68|5593.98|5594.68|5593.98|5594.18|5593.48|94
1724400370000|2024-08-23 08:06:10|5594.8|5594.1|5594.68|5593.98|5594.8|5594.1|5594.68|5593.98|18
1724400380000|2024-08-23 08:06:20|5594.43|5593.73|5594.43|5593.73|5594.43|5593.73|5594.18|5593.48|25
1724400390000|2024-08-23 08:06:30|5594.3|5593.6|5594.43|5593.73|5594.43|5593.73|5594.18|5593.48|14
1724400400000|2024-08-23 08:06:40|||||||||32
1724400410000|2024-08-23 08:06:50|5594.55|5593.85|5594.68|5593.98|5594.68|5593.98|5594.55|5593.85|19
1724400420000|2024-08-23 08:07:00|5594.8|5594.1|5594.93|5594.23|5594.93|5594.23|5594.8|5594.1|24
1724400430000|2024-08-23 08:07:10|5594.8|5594.1|5594.68|5593.98|5594.8|5594.1|5594.68|5593.98|27
1724400440000|2024-08-23 08:07:20|||||||||1
1724400450000|2024-08-23 08:07:30|5594.8|5594.1|5594.43|5593.73|5594.8|5594.1|5594.43|5593.73|37
1724400460000|2024-08-23 08:07:40|5594.3|5593.6|5594.43|5593.73|5594.43|5593.73|5594.3|5593.6|10
1724400470000|2024-08-23 08:07:50|5594.3|5593.6|5593.93|5593.23|5594.43|5593.73|5593.93|5593.23|38
1724400480000|2024-08-23 08:08:00|5594.05|5593.35|5593.93|5593.23|5594.18|5593.48|5593.93|5593.23|38
1724400490000|2024-08-23 08:08:10|5593.8|5593.1|5593.68|5592.98|5593.8|5593.1|5593.68|5592.98|16
1724400500000|2024-08-23 08:08:20|5593.55|5592.85|5593.68|5592.98|5593.68|5592.98|5593.43|5592.73|11
1724400520000|2024-08-23 08:08:40|5593.8|5593.1|5593.93|5593.23|5593.93|5593.23|5593.8|5593.1|25
1724400530000|2024-08-23 08:08:50|5593.8|5593.1|5593.68|5592.98|5593.8|5593.1|5593.55|5592.85|13
1724400540000|2024-08-23 08:09:00|5593.93|5593.23|5593.8|5593.1|5593.93|5593.23|5593.68|5592.98|34
1724400550000|2024-08-23 08:09:10|5593.68|5592.98|5593.68|5592.98|5593.93|5593.23|5593.68|5592.98|4
1724400560000|2024-08-23 08:09:20|5593.8|5593.1|5593.93|5593.23|5593.93|5593.23|5593.8|5593.1|20
1724400570000|2024-08-23 08:09:30|5593.8|5593.1|5593.93|5593.23|5593.93|5593.23|5593.68|5592.98|3
1724400580000|2024-08-23 08:09:40|5594.18|5593.48|5594.18|5593.48|5594.18|5593.48|5594.18|5593.48|8
1724400590000|2024-08-23 08:09:50|5593.93|5593.23|5594.18|5593.48|5594.18|5593.48|5593.93|5593.23|15
1724400600000|2024-08-23 08:10:00|5593.93|5593.23|5593.93|5593.23|5593.93|5593.23|5593.68|5592.98|23
1724400610000|2024-08-23 08:10:10|5594.05|5593.35|5593.93|5593.23|5594.18|5593.48|5593.93|5593.23|38
1724400620000|2024-08-23 08:10:20|5594.18|5593.48|5593.93|5593.23|5594.18|5593.48|5593.93|5593.23|12
1724400630000|2024-08-23 08:10:30|5593.68|5592.98|5593.93|5593.23|5593.93|5593.23|5593.68|5592.98|21
1724400640000|2024-08-23 08:10:40|5594.05|5593.35|5594.18|5593.48|5594.18|5593.48|5594.05|5593.35|26
1724400650000|2024-08-23 08:10:50|5594.05|5593.35|5594.43|5593.73|5594.43|5593.73|5593.93|5593.23|65
1724400660000|2024-08-23 08:11:00|5594.3|5593.6|5594.18|5593.48|5594.43|5593.73|5594.18|5593.48|28
1724400670000|2024-08-23 08:11:10|5594.3|5593.6|5594.43|5593.73|5594.43|5593.73|5594.3|5593.6|39
1724400680000|2024-08-23 08:11:20|5594.3|5593.6|5594.18|5593.48|5594.3|5593.6|5594.18|5593.48|20
1724400690000|2024-08-23 08:11:30|5594.43|5593.73|5594.43|5593.73|5594.43|5593.73|5594.3|5593.6|21
1724400700000|2024-08-23 08:11:40|5594.55|5593.85|5594.55|5593.85|5594.55|5593.85|5594.55|5593.85|31
1724400710000|2024-08-23 08:11:50|5594.43|5593.73|5594.43|5593.73|5594.55|5593.85|5594.43|5593.73|11
1724400720000|2024-08-23 08:12:00|5594.55|5593.85|5594.43|5593.73|5594.55|5593.85|5594.43|5593.73|4
1724400730000|2024-08-23 08:12:10|||||||||1
1724400750000|2024-08-23 08:12:30|5594.55|5593.85|5594.93|5594.23|5594.93|5594.23|5594.55|5593.85|75
1724400760000|2024-08-23 08:12:40|5595.05|5594.35|5595.05|5594.35|5595.18|5594.48|5594.93|5594.23|25
1724400770000|2024-08-23 08:12:50|5595.18|5594.48|5594.93|5594.23|5595.18|5594.48|5594.93|5594.23|24
1724400780000|2024-08-23 08:13:00|5594.8|5594.1|5594.93|5594.23|5594.93|5594.23|5594.68|5593.98|17
1724400790000|2024-08-23 08:13:10|5595.05|5594.35|5595.18|5594.48|5595.18|5594.48|5595.05|5594.35|9
1724400800000|2024-08-23 08:13:20|5595.3|5594.6|5595.43|5594.73|5595.43|5594.73|5595.3|5594.6|9
1724400810000|2024-08-23 08:13:30|5595.3|5594.6|5595.43|5594.73|5595.43|5594.73|5595.18|5594.48|16
1724400820000|2024-08-23 08:13:40|5595.3|5594.6|5595.18|5594.48|5595.43|5594.73|5595.18|5594.48|11
1724400830000|2024-08-23 08:13:50|||||||||14
1724400840000|2024-08-23 08:14:00|5595.05|5594.35|5595.18|5594.48|5595.18|5594.48|5595.05|5594.35|28
1724400860000|2024-08-23 08:14:20|5595.3|5594.6|5595.18|5594.48|5595.43|5594.73|5595.18|5594.48|39
1724400870000|2024-08-23 08:14:30|5595.05|5594.35|5595.18|5594.48|5595.18|5594.48|5594.93|5594.23|28
1724400880000|2024-08-23 08:14:40|5595.05|5594.35|5594.93|5594.23|5595.05|5594.35|5594.93|5594.23|16
1724400890000|2024-08-23 08:14:50|5595.18|5594.48|5594.93|5594.23|5595.18|5594.48|5594.93|5594.23|5
1724400900000|2024-08-23 08:15:00|5595.05|5594.35|5595.18|5594.48|5595.18|5594.48|5595.05|5594.35|5
1724400910000|2024-08-23 08:15:10|5595.05|5594.35|5594.68|5593.98|5595.05|5594.35|5594.43|5593.73|43
1724400920000|2024-08-23 08:15:20|||||||||10
1724400930000|2024-08-23 08:15:30|5594.55|5593.85|5594.68|5593.98|5594.68|5593.98|5594.3|5593.6|125
1724400940000|2024-08-23 08:15:40|5594.55|5593.85|5594.68|5593.98|5594.68|5593.98|5594.43|5593.73|16
1724400950000|2024-08-23 08:15:50|5594.55|5593.85|5594.68|5593.98|5594.68|5593.98|5594.55|5593.85|29
1724400960000|2024-08-23 08:16:00|||||||||33
1724400990000|2024-08-23 08:16:30|5594.43|5593.73|5594.68|5593.98|5594.68|5593.98|5594.18|5593.48|101
1724401000000|2024-08-23 08:16:40|||||||||31
1724401010000|2024-08-23 08:16:50|5594.8|5594.1|5594.93|5594.23|5594.93|5594.23|5594.8|5594.1|12
1724401020000|2024-08-23 08:17:00|5595.05|5594.35|5595.05|5594.35|5595.05|5594.35|5594.93|5594.23|17
1724401030000|2024-08-23 08:17:10|5594.93|5594.23|5595.18|5594.48|5595.18|5594.48|5594.93|5594.23|0
1724401040000|2024-08-23 08:17:20|5595.43|5594.73|5595.43|5594.73|5595.43|5594.73|5595.43|5594.73|42
1724401050000|2024-08-23 08:17:30|5595.68|5594.98|5595.68|5594.98|5595.68|5594.98|5595.68|5594.98|19
1724401060000|2024-08-23 08:17:40|5595.55|5594.85|5595.68|5594.98|5595.68|5594.98|5595.55|5594.85|24
1724401070000|2024-08-23 08:17:50|||||||||2
1724401080000|2024-08-23 08:18:00|5595.43|5594.73|5595.18|5594.48|5595.43|5594.73|5595.18|5594.48|27
1724401090000|2024-08-23 08:18:10|5594.93|5594.23|5594.93|5594.23|5595.05|5594.35|5594.93|5594.23|70
1724401100000|2024-08-23 08:18:20|5595.05|5594.35|5595.18|5594.48|5595.18|5594.48|5595.05|5594.35|60
1724401110000|2024-08-23 08:18:30|5595.05|5594.35|5594.93|5594.23|5595.05|5594.35|5594.93|5594.23|33
1724401120000|2024-08-23 08:18:40|5594.8|5594.1|5594.93|5594.23|5594.93|5594.23|5594.8|5594.1|3
1724401140000|2024-08-23 08:19:00|5594.8|5594.1|5594.8|5594.1|5594.93|5594.23|5594.8|5594.1|18
1724401150000|2024-08-23 08:19:10|5594.93|5594.23|5594.68|5593.98|5594.93|5594.23|5594.68|5593.98|9
1724401160000|2024-08-23 08:19:20|5594.8|5594.1|5594.93|5594.23|5594.93|5594.23|5594.8|5594.1|11
1724401170000|2024-08-23 08:19:30|5594.8|5594.1|5594.93|5594.23|5594.93|5594.23|5594.68|5593.98|7
1724401180000|2024-08-23 08:19:40|5594.8|5594.1|5594.8|5594.1|5594.93|5594.23|5594.8|5594.1|9
1724401190000|2024-08-23 08:19:50|5594.93|5594.23|5594.93|5594.23|5594.93|5594.23|5594.93|5594.23|0
1724401200000|2024-08-23 08:20:00|5595.18|5594.48|5595.18|5594.48|5595.18|5594.48|5595.18|5594.48|14
1724401210000|2024-08-23 08:20:10|||||||||1
1724401220000|2024-08-23 08:20:20|5595.05|5594.35|5595.18|5594.48|5595.18|5594.48|5595.05|5594.35|14
1724401230000|2024-08-23 08:20:30|5595.3|5594.6|5595.18|5594.48|5595.3|5594.6|5595.18|5594.48|21
1724401240000|2024-08-23 08:20:40|||||||||8
1724401250000|2024-08-23 08:20:50|5595.3|5594.6|5595.43|5594.73|5595.43|5594.73|5595.3|5594.6|33
1724401270000|2024-08-23 08:21:10|5595.3|5594.6|5595.43|5594.73|5595.43|5594.73|5595.18|5594.48|19
1724401280000|2024-08-23 08:21:20|5595.3|5594.6|5595.43|5594.73|5595.43|5594.73|5595.3|5594.6|1
1724401290000|2024-08-23 08:21:30|5595.3|5594.6|5595.43|5594.73|5595.43|5594.73|5595.18|5594.48|14
1724401310000|2024-08-23 08:21:50|5595.68|5594.98|5595.43|5594.73|5595.68|5594.98|5595.43|5594.73|28
1724401320000|2024-08-23 08:22:00|5595.68|5594.98|5595.68|5594.98|5595.68|5594.98|5595.68|5594.98|17
1724401330000|2024-08-23 08:22:10|5595.18|5594.48|5595.18|5594.48|5595.18|5594.48|5595.18|5594.48|44
1724401340000|2024-08-23 08:22:20|5594.93|5594.23|5594.93|5594.23|5594.93|5594.23|5594.93|5594.23|13
1724401350000|2024-08-23 08:22:30|5595.18|5594.48|5595.18|5594.48|5595.18|5594.48|5595.18|5594.48|17
1724401360000|2024-08-23 08:22:40|5595.43|5594.73|5595.43|5594.73|5595.43|5594.73|5595.3|5594.6|14
1724401390000|2024-08-23 08:23:10|5595.68|5594.98|5595.43|5594.73|5595.68|5594.98|5595.43|5594.73|22
1724401400000|2024-08-23 08:23:20|||||||||5
1724401410000|2024-08-23 08:23:30|5595.3|5594.6|5595.18|5594.48|5595.3|5594.6|5595.18|5594.48|10
1724401420000|2024-08-23 08:23:40|||||||||6
1724401430000|2024-08-23 08:23:50|5595.3|5594.6|5595.18|5594.48|5595.3|5594.6|5595.18|5594.48|13
1724401440000|2024-08-23 08:24:00|5595.3|5594.6|5595.43|5594.73|5595.43|5594.73|5595.3|5594.6|2
1724401450000|2024-08-23 08:24:10|5595.93|5595.23|5596.43|5595.73|5596.43|5595.73|5595.93|5595.23|103
1724401460000|2024-08-23 08:24:20|5596.18|5595.48|5595.93|5595.23|5596.18|5595.48|5595.68|5594.98|121
1724401470000|2024-08-23 08:24:30|5596.18|5595.48|5596.18|5595.48|5596.18|5595.48|5596.18|5595.48|26
1724401480000|2024-08-23 08:24:40|5596.05|5595.35|5595.93|5595.23|5596.05|5595.35|5595.8|5595.1|14
1724401500000|2024-08-23 08:25:00|5595.8|5595.1|5595.8|5595.1|5595.8|5595.1|5595.8|5595.1|14
1724401510000|2024-08-23 08:25:10|5595.68|5594.98|5595.43|5594.73|5595.68|5594.98|5595.43|5594.73|11
1724401520000|2024-08-23 08:25:20|5595.55|5594.85|5595.18|5594.48|5595.55|5594.85|5595.18|5594.48|51
1724401530000|2024-08-23 08:25:30|||||||||1
1724401540000|2024-08-23 08:25:40|5595.3|5594.6|5595.43|5594.73|5595.43|5594.73|5595.3|5594.6|21
1724401560000|2024-08-23 08:26:00|5595.3|5594.6|5595.18|5594.48|5595.3|5594.6|5595.18|5594.48|41
1724401570000|2024-08-23 08:26:10|||||||||7
1724401580000|2024-08-23 08:26:20|5595.3|5594.6|5595.18|5594.48|5595.3|5594.6|5595.18|5594.48|12
1724401590000|2024-08-23 08:26:30|||||||||2
1724401610000|2024-08-23 08:26:50|5595.3|5594.6|5595.3|5594.6|5595.43|5594.73|5595.3|5594.6|23
1724401620000|2024-08-23 08:27:00|5595.18|5594.48|5595.43|5594.73|5595.43|5594.73|5595.18|5594.48|8
1724401630000|2024-08-23 08:27:10|||||||||1
1724401640000|2024-08-23 08:27:20|5595.3|5594.6|5595.18|5594.48|5595.3|5594.6|5595.18|5594.48|10
1724401650000|2024-08-23 08:27:30|5595.3|5594.6|5595.43|5594.73|5595.43|5594.73|5595.3|5594.6|14
1724401660000|2024-08-23 08:27:40|5595.68|5594.98|5595.68|5594.98|5595.68|5594.98|5595.68|5594.98|21
1724401680000|2024-08-23 08:28:00|||||||||8
1724401690000|2024-08-23 08:28:10|||||||||1
1724401700000|2024-08-23 08:28:20|||||||||12
1724401720000|2024-08-23 08:28:40|5595.93|5595.23|5595.93|5595.23|5595.93|5595.23|5595.93|5595.23|11
1724401730000|2024-08-23 08:28:50|5595.8|5595.1|5595.68|5594.98|5595.8|5595.1|5595.68|5594.98|18
1724401750000|2024-08-23 08:29:10|5595.55|5594.85|5595.43|5594.73|5595.55|5594.85|5595.43|5594.73|11
1724401770000|2024-08-23 08:29:30|||||||||1
1724401780000|2024-08-23 08:29:40|5595.68|5594.98|5595.68|5594.98|5595.68|5594.98|5595.68|5594.98|12
1724401790000|2024-08-23 08:29:50|||||||||10
1724401800000|2024-08-23 08:30:00|5595.8|5595.1|5595.8|5595.1|5595.8|5595.1|5595.68|5594.98|10
1724401810000|2024-08-23 08:30:10|5595.68|5594.98|5596.18|5595.48|5596.18|5595.48|5595.68|5594.98|25
1724401820000|2024-08-23 08:30:20|||||||||3
1724401840000|2024-08-23 08:30:40|||||||||6
1724401850000|2024-08-23 08:30:50|5595.93|5595.23|5596.18|5595.48|5596.18|5595.48|5595.93|5595.23|31
1724401860000|2024-08-23 08:31:00|5596.05|5595.35|5595.93|5595.23|5596.18|5595.48|5595.93|5595.23|8
1724401870000|2024-08-23 08:31:10|5596.05|5595.35|5596.18|5595.48|5596.18|5595.48|5596.05|5595.35|5
1724401890000|2024-08-23 08:31:30|5595.93|5595.23|5596.18|5595.48|5596.18|5595.48|5595.93|5595.23|67
1724401900000|2024-08-23 08:31:40|5596.05|5595.35|5596.18|5595.48|5596.18|5595.48|5596.05|5595.35|29
1724401910000|2024-08-23 08:31:50|5596.43|5595.73|5596.3|5595.6|5596.43|5595.73|5596.18|5595.48|10
1724401920000|2024-08-23 08:32:00|5596.43|5595.73|5596.05|5595.35|5596.43|5595.73|5595.93|5595.23|23
1724401930000|2024-08-23 08:32:10|5595.93|5595.23|5596.05|5595.35|5596.05|5595.35|5595.93|5595.23|19
1724401940000|2024-08-23 08:32:20|5595.93|5595.23|5595.93|5595.23|5596.05|5595.35|5595.93|5595.23|3
1724401950000|2024-08-23 08:32:30|5596.05|5595.35|5596.18|5595.48|5596.18|5595.48|5595.93|5595.23|8
1724401980000|2024-08-23 08:33:00|5596.43|5595.73|5596.43|5595.73|5596.43|5595.73|5596.18|5595.48|40
1724401990000|2024-08-23 08:33:10|5596.55|5595.85|5596.68|5595.98|5596.68|5595.98|5596.55|5595.85|5
1724402000000|2024-08-23 08:33:20|5596.93|5596.23|5596.93|5596.23|5596.93|5596.23|5596.93|5596.23|95
1724402010000|2024-08-23 08:33:30|||||||||3
1724402020000|2024-08-23 08:33:40|5596.8|5596.1|5596.93|5596.23|5596.93|5596.23|5596.68|5595.98|25
1724402050000|2024-08-23 08:34:10|5596.68|5595.98|5596.18|5595.48|5597.18|5596.48|5596.18|5595.48|156
1724402060000|2024-08-23 08:34:20|5596.3|5595.6|5596.18|5595.48|5596.68|5595.98|5596.18|5595.48|79
1724402070000|2024-08-23 08:34:30|||||||||4
1724402080000|2024-08-23 08:34:40|5596.05|5595.35|5596.43|5595.73|5596.43|5595.73|5595.93|5595.23|263
1724402090000|2024-08-23 08:34:50|5596.3|5595.6|5596.43|5595.73|5596.43|5595.73|5596.3|5595.6|28
1724402110000|2024-08-23 08:35:10|5596.55|5595.85|5596.43|5595.73|5596.68|5595.98|5596.43|5595.73|20
1724402120000|2024-08-23 08:35:20|||||||||2
1724402130000|2024-08-23 08:35:30|||||||||6
1724402140000|2024-08-23 08:35:40|5596.3|5595.6|5596.3|5595.6|5596.3|5595.6|5596.3|5595.6|18
1724402150000|2024-08-23 08:35:50|5596.43|5595.73|5596.55|5595.85|5596.68|5595.98|5596.43|5595.73|10
1724402160000|2024-08-23 08:36:00|5596.43|5595.73|5596.68|5595.98|5596.68|5595.98|5596.43|5595.73|4
1724402180000|2024-08-23 08:36:20|5596.55|5595.85|5596.43|5595.73|5596.55|5595.85|5596.43|5595.73|16
1724402190000|2024-08-23 08:36:30|5596.55|5595.85|5596.68|5595.98|5596.68|5595.98|5596.55|5595.85|15
1724402210000|2024-08-23 08:36:50|||||||||1
1724402220000|2024-08-23 08:37:00|||||||||4
1724402230000|2024-08-23 08:37:10|5596.93|5596.23|5596.93|5596.23|5596.93|5596.23|5596.93|5596.23|69
1724402240000|2024-08-23 08:37:20|5596.68|5595.98|5596.8|5596.1|5596.8|5596.1|5596.68|5595.98|19
1724402250000|2024-08-23 08:37:30|5596.93|5596.23|5596.93|5596.23|5596.93|5596.23|5596.93|5596.23|3
1724402260000|2024-08-23 08:37:40|5597.18|5596.48|5597.18|5596.48|5597.18|5596.48|5597.18|5596.48|29
1724402270000|2024-08-23 08:37:50|5597.05|5596.35|5597.18|5596.48|5597.18|5596.48|5597.05|5596.35|13
1724402280000|2024-08-23 08:38:00|5597.05|5596.35|5596.93|5596.23|5597.05|5596.35|5596.93|5596.23|7
1724402290000|2024-08-23 08:38:10|5597.18|5596.48|5596.93|5596.23|5597.18|5596.48|5596.93|5596.23|12
1724402300000|2024-08-23 08:38:20|5597.05|5596.35|5597.18|5596.48|5597.18|5596.48|5597.05|5596.35|19
1724402310000|2024-08-23 08:38:30|5597.05|5596.35|5596.93|5596.23|5597.18|5596.48|5596.93|5596.23|24
1724402320000|2024-08-23 08:38:40|5597.18|5596.48|5597.18|5596.48|5597.18|5596.48|5596.93|5596.23|45
1724402330000|2024-08-23 08:38:50|5596.68|5595.98|5596.68|5595.98|5596.8|5596.1|5596.68|5595.98|329
1724402340000|2024-08-23 08:39:00|||||||||23
1724402350000|2024-08-23 08:39:10|5596.55|5595.85|5596.68|5595.98|5596.68|5595.98|5596.55|5595.85|9
1724402380000|2024-08-23 08:39:40|5596.8|5596.1|5596.68|5595.98|5596.93|5596.23|5596.68|5595.98|25
1724402390000|2024-08-23 08:39:50|5596.55|5595.85|5596.55|5595.85|5596.68|5595.98|5596.55|5595.85|21
1724402400000|2024-08-23 08:40:00|5596.43|5595.73|5596.05|5595.35|5596.43|5595.73|5595.93|5595.23|38
1724402410000|2024-08-23 08:40:10|5595.93|5595.23|5595.93|5595.23|5595.93|5595.23|5595.93|5595.23|26
1724402420000|2024-08-23 08:40:20|5595.8|5595.1|5595.93|5595.23|5595.93|5595.23|5595.8|5595.1|25
1724402430000|2024-08-23 08:40:30|||||||||1
1724402440000|2024-08-23 08:40:40|5595.68|5594.98|5595.68|5594.98|5595.68|5594.98|5595.68|5594.98|7
1724402450000|2024-08-23 08:40:50|||||||||14
1724402460000|2024-08-23 08:41:00|5595.43|5594.73|5595.43|5594.73|5595.55|5594.85|5595.43|5594.73|33
1724402470000|2024-08-23 08:41:10|5595.55|5594.85|5595.55|5594.85|5595.68|5594.98|5595.43|5594.73|23
1724402480000|2024-08-23 08:41:20|5595.43|5594.73|5595.68|5594.98|5595.68|5594.98|5595.43|5594.73|24
1724402500000|2024-08-23 08:41:40|||||||||6
1724402520000|2024-08-23 08:42:00|||||||||7
1724402530000|2024-08-23 08:42:10|||||||||2
1724402540000|2024-08-23 08:42:20|5595.8|5595.1|5595.93|5595.23|5595.93|5595.23|5595.8|5595.1|21
1724402550000|2024-08-23 08:42:30|5596.18|5595.48|5596.18|5595.48|5596.18|5595.48|5595.93|5595.23|47
1724402560000|2024-08-23 08:42:40|5596.05|5595.35|5596.18|5595.48|5596.18|5595.48|5595.93|5595.23|18
1724402570000|2024-08-23 08:42:50|||||||||14
1724402580000|2024-08-23 08:43:00|5596.3|5595.6|5596.18|5595.48|5596.43|5595.73|5596.18|5595.48|31
1724402590000|2024-08-23 08:43:10|5596.3|5595.6|5596.43|5595.73|5596.43|5595.73|5596.18|5595.48|52
1724402600000|2024-08-23 08:43:20|5596.18|5595.48|5596.18|5595.48|5596.18|5595.48|5595.93|5595.23|66
1724402610000|2024-08-23 08:43:30|||||||||1
1724402620000|2024-08-23 08:43:40|5596.43|5595.73|5596.43|5595.73|5596.43|5595.73|5596.43|5595.73|26
1724402630000|2024-08-23 08:43:50|5596.18|5595.48|5596.18|5595.48|5596.3|5595.6|5596.18|5595.48|23
1724402660000|2024-08-23 08:44:20|5595.93|5595.23|5596.05|5595.35|5596.18|5595.48|5595.93|5595.23|53
1724402670000|2024-08-23 08:44:30|5596.18|5595.48|5596.43|5595.73|5596.43|5595.73|5595.93|5595.23|26
1724402680000|2024-08-23 08:44:40|5596.68|5595.98|5596.68|5595.98|5596.68|5595.98|5596.68|5595.98|21
1724402690000|2024-08-23 08:44:50|5596.8|5596.1|5596.68|5595.98|5596.93|5596.23|5596.68|5595.98|19
1724402700000|2024-08-23 08:45:00|5596.43|5595.73|5596.68|5595.98|5596.68|5595.98|5596.43|5595.73|67
1724402710000|2024-08-23 08:45:10|||||||||1
1724402720000|2024-08-23 08:45:20|5596.8|5596.1|5596.93|5596.23|5596.93|5596.23|5596.8|5596.1|13
1724402730000|2024-08-23 08:45:30|5596.8|5596.1|5596.93|5596.23|5596.93|5596.23|5596.8|5596.1|30
1724402740000|2024-08-23 08:45:40|||||||||1
1724402750000|2024-08-23 08:45:50|5597.18|5596.48|5597.18|5596.48|5597.18|5596.48|5597.18|5596.48|74
1724402760000|2024-08-23 08:46:00|||||||||179
1724402770000|2024-08-23 08:46:10|5597.3|5596.6|5598.18|5597.48|5598.18|5597.48|5597.3|5596.6|294
1724402780000|2024-08-23 08:46:20|5598.05|5597.35|5597.93|5597.23|5598.05|5597.35|5597.93|5597.23|196
1724402790000|2024-08-23 08:46:30|5597.8|5597.1|5597.68|5596.98|5597.93|5597.23|5597.68|5596.98|66
1724402800000|2024-08-23 08:46:40|5597.8|5597.1|5597.8|5597.1|5597.8|5597.1|5597.8|5597.1|7
1724402810000|2024-08-23 08:46:50|5597.68|5596.98|5598.18|5597.48|5598.18|5597.48|5597.68|5596.98|14
1724402820000|2024-08-23 08:47:00|5598.05|5597.35|5598.05|5597.35|5598.18|5597.48|5597.93|5597.23|40
1724402830000|2024-08-23 08:47:10|5597.93|5597.23|5597.93|5597.23|5598.18|5597.48|5597.93|5597.23|11
1724402840000|2024-08-23 08:47:20|||||||||12
1724402850000|2024-08-23 08:47:30|5598.05|5597.35|5597.93|5597.23|5598.05|5597.35|5597.93|5597.23|3
1724402860000|2024-08-23 08:47:40|5598.05|5597.35|5597.93|5597.23|5598.05|5597.35|5597.93|5597.23|5
1724402870000|2024-08-23 08:47:50|5598.18|5597.48|5598.18|5597.48|5598.18|5597.48|5598.05|5597.35|9
1724402880000|2024-08-23 08:48:00|5598.3|5597.6|5598.55|5597.85|5598.68|5597.98|5598.3|5597.6|110
1724402890000|2024-08-23 08:48:10|5598.68|5597.98|5598.43|5597.73|5598.68|5597.98|5598.43|5597.73|15
1724402900000|2024-08-23 08:48:20|5598.55|5597.85|5598.43|5597.73|5598.68|5597.98|5598.43|5597.73|12
1724402910000|2024-08-23 08:48:30|||||||||13
1724402920000|2024-08-23 08:48:40|5598.18|5597.48|5598.43|5597.73|5598.43|5597.73|5598.18|5597.48|31
1724402930000|2024-08-23 08:48:50|||||||||1
1724402980000|2024-08-23 08:49:40|||||||||6
1724403000000|2024-08-23 08:50:00|5598.68|5597.98|5598.68|5597.98|5598.68|5597.98|5598.68|5597.98|26
1724403010000|2024-08-23 08:50:10|5598.8|5598.1|5599.05|5598.35|5599.05|5598.35|5598.8|5598.1|36
1724403020000|2024-08-23 08:50:20|5599.18|5598.48|5598.93|5598.23|5599.18|5598.48|5598.93|5598.23|28
1724403030000|2024-08-23 08:50:30|5598.68|5597.98|5598.68|5597.98|5598.68|5597.98|5598.68|5597.98|28
1724403040000|2024-08-23 08:50:40|5598.55|5597.85|5598.18|5597.48|5598.55|5597.85|5598.18|5597.48|62
1724403050000|2024-08-23 08:50:50|||||||||23
1724403060000|2024-08-23 08:51:00|5597.93|5597.23|5597.93|5597.23|5597.93|5597.23|5597.8|5597.1|66
1724403070000|2024-08-23 08:51:10|||||||||15
1724403080000|2024-08-23 08:51:20|||||||||6
1724403090000|2024-08-23 08:51:30|5598.3|5597.6|5598.18|5597.48|5598.43|5597.73|5598.18|5597.48|87
1724403100000|2024-08-23 08:51:40|5598.3|5597.6|5598.43|5597.73|5598.43|5597.73|5598.3|5597.6|21
1724403110000|2024-08-23 08:51:50|5598.3|5597.6|5598.18|5597.48|5598.3|5597.6|5598.18|5597.48|33
1724403120000|2024-08-23 08:52:00|5598.43|5597.73|5598.43|5597.73|5598.43|5597.73|5598.43|5597.73|21
1724403130000|2024-08-23 08:52:10|5598.68|5597.98|5598.43|5597.73|5598.68|5597.98|5598.43|5597.73|7
1724403150000|2024-08-23 08:52:30|5598.55|5597.85|5598.93|5598.23|5598.93|5598.23|5598.43|5597.73|28
1724403160000|2024-08-23 08:52:40|5598.8|5598.1|5598.93|5598.23|5598.93|5598.23|5598.68|5597.98|13
1724403170000|2024-08-23 08:52:50|5598.68|5597.98|5598.68|5597.98|5598.68|5597.98|5598.68|5597.98|16
1724403190000|2024-08-23 08:53:10|5598.8|5598.1|5598.68|5597.98|5598.93|5598.23|5598.68|5597.98|75
1724403200000|2024-08-23 08:53:20|5598.93|5598.23|5598.93|5598.23|5598.93|5598.23|5598.68|5597.98|19
1724403210000|2024-08-23 08:53:30|||||||||5
1724403220000|2024-08-23 08:53:40|5598.68|5597.98|5598.68|5597.98|5598.68|5597.98|5598.68|5597.98|18
1724403230000|2024-08-23 08:53:50|5598.8|5598.1|5598.68|5597.98|5598.8|5598.1|5598.68|5597.98|10
1724403250000|2024-08-23 08:54:10|5598.93|5598.23|5598.68|5597.98|5598.93|5598.23|5598.68|5597.98|20
1724403260000|2024-08-23 08:54:20|5598.55|5597.85|5598.43|5597.73|5598.55|5597.85|5598.43|5597.73|27
1724403270000|2024-08-23 08:54:30|5598.68|5597.98|5598.55|5597.85|5598.68|5597.98|5598.43|5597.73|11
1724403280000|2024-08-23 08:54:40|5598.68|5597.98|5598.68|5597.98|5598.68|5597.98|5598.68|5597.98|0
1724403300000|2024-08-23 08:55:00|5598.8|5598.1|5598.68|5597.98|5598.93|5598.23|5598.68|5597.98|17
1724403310000|2024-08-23 08:55:10|5598.8|5598.1|5598.93|5598.23|5598.93|5598.23|5598.68|5597.98|6
1724403320000|2024-08-23 08:55:20|5598.8|5598.1|5598.8|5598.1|5598.8|5598.1|5598.68|5597.98|8
1724403330000|2024-08-23 08:55:30|5598.68|5597.98|5598.93|5598.23|5598.93|5598.23|5598.68|5597.98|3
1724403350000|2024-08-23 08:55:50|||||||||2
1724403360000|2024-08-23 08:56:00|5599.05|5598.35|5599.18|5598.48|5599.18|5598.48|5599.05|5598.35|40
1724403370000|2024-08-23 08:56:10|||||||||1
1724403380000|2024-08-23 08:56:20|5598.93|5598.23|5598.93|5598.23|5598.93|5598.23|5598.93|5598.23|65
1724403390000|2024-08-23 08:56:30|5599.18|5598.48|5599.18|5598.48|5599.18|5598.48|5599.05|5598.35|35
1724403400000|2024-08-23 08:56:40|||||||||1
1724403410000|2024-08-23 08:56:50|||||||||15
1724403420000|2024-08-23 08:57:00|5598.93|5598.23|5598.93|5598.23|5598.93|5598.23|5598.93|5598.23|29
1724403430000|2024-08-23 08:57:10|||||||||3
1724403440000|2024-08-23 08:57:20|5599.18|5598.48|5599.05|5598.35|5599.18|5598.48|5598.93|5598.23|92
1724403450000|2024-08-23 08:57:30|5598.93|5598.23|5598.93|5598.23|5599.05|5598.35|5598.93|5598.23|32
1724403460000|2024-08-23 08:57:40|5599.43|5598.73|5599.43|5598.73|5599.43|5598.73|5599.43|5598.73|83
1724403470000|2024-08-23 08:57:50|5599.3|5598.6|5599.18|5598.48|5599.3|5598.6|5599.18|5598.48|78
1724403480000|2024-08-23 08:58:00|||||||||2
1724403490000|2024-08-23 08:58:10|5599.3|5598.6|5599.3|5598.6|5599.43|5598.73|5599.18|5598.48|29
1724403500000|2024-08-23 08:58:20|5599.43|5598.73|5599.18|5598.48|5599.43|5598.73|5599.18|5598.48|27
1724403510000|2024-08-23 08:58:30|5599.3|5598.6|5599.3|5598.6|5599.3|5598.6|5599.3|5598.6|15
1724403520000|2024-08-23 08:58:40|5599.43|5598.73|5599.18|5598.48|5599.43|5598.73|5599.18|5598.48|12
1724403530000|2024-08-23 08:58:50|||||||||5
1724403550000|2024-08-23 08:59:10|5599.43|5598.73|5599.43|5598.73|5599.43|5598.73|5599.43|5598.73|17
1724403560000|2024-08-23 08:59:20|5599.55|5598.85|5599.43|5598.73|5599.68|5598.98|5599.43|5598.73|48
1724403580000|2024-08-23 08:59:40|5599.68|5598.98|5599.68|5598.98|5599.93|5599.23|5599.68|5598.98|65
1724403590000|2024-08-23 08:59:50|||||||||10
1724403600000|2024-08-23 09:00:00|5599.55|5598.85|5599.43|5598.73|5599.55|5598.85|5599.18|5598.48|56
1724403610000|2024-08-23 09:00:10|||||||||3
1724403630000|2024-08-23 09:00:30|5599.3|5598.6|5599.18|5598.48|5599.3|5598.6|5598.93|5598.23|43
1724403640000|2024-08-23 09:00:40|||||||||4
1724403650000|2024-08-23 09:00:50|||||||||4
1724403660000|2024-08-23 09:01:00|5599.05|5598.35|5598.93|5598.23|5599.05|5598.35|5598.93|5598.23|25
1724403670000|2024-08-23 09:01:10|5598.68|5597.98|5598.93|5598.23|5598.93|5598.23|5598.68|5597.98|27
1724403680000|2024-08-23 09:01:20|5599.18|5598.48|5598.68|5597.98|5599.18|5598.48|5598.68|5597.98|39
1724403690000|2024-08-23 09:01:30|5598.93|5598.23|5598.43|5597.73|5598.93|5598.23|5598.43|5597.73|42
1724403700000|2024-08-23 09:01:40|5598.68|5597.98|5598.43|5597.73|5598.68|5597.98|5598.43|5597.73|54
1724403710000|2024-08-23 09:01:50|||||||||3
1724403720000|2024-08-23 09:02:00|5598.3|5597.6|5598.18|5597.48|5598.3|5597.6|5598.18|5597.48|18
1724403730000|2024-08-23 09:02:10|||||||||4
1724403740000|2024-08-23 09:02:20|5597.93|5597.23|5597.93|5597.23|5597.93|5597.23|5597.93|5597.23|15
1724403750000|2024-08-23 09:02:30|5597.68|5596.98|5597.68|5596.98|5597.68|5596.98|5597.68|5596.98|46
1724403760000|2024-08-23 09:02:40|||||||||2
1724403770000|2024-08-23 09:02:50|5597.8|5597.1|5597.68|5596.98|5597.93|5597.23|5597.68|5596.98|49
1724403790000|2024-08-23 09:03:10|5597.93|5597.23|5597.68|5596.98|5597.93|5597.23|5597.68|5596.98|28
1724403800000|2024-08-23 09:03:20|||||||||8
1724403810000|2024-08-23 09:03:30|5597.43|5596.73|5597.43|5596.73|5597.43|5596.73|5597.43|5596.73|26
1724403820000|2024-08-23 09:03:40|5597.3|5596.6|5597.18|5596.48|5597.3|5596.6|5597.18|5596.48|10
1724403830000|2024-08-23 09:03:50|5597.43|5596.73|5597.68|5596.98|5597.68|5596.98|5597.3|5596.6|31
1724403840000|2024-08-23 09:04:00|5597.55|5596.85|5597.68|5596.98|5597.68|5596.98|5597.43|5596.73|5
1724403860000|2024-08-23 09:04:20|5597.55|5596.85|5597.43|5596.73|5597.55|5596.85|5597.3|5596.6|12
1724403880000|2024-08-23 09:04:40|||||||||1
1724403890000|2024-08-23 09:04:50|||||||||4
1724403900000|2024-08-23 09:05:00|||||||||2
1724403910000|2024-08-23 09:05:10|5597.68|5596.98|5597.93|5597.23|5598.05|5597.35|5597.68|5596.98|39
1724403920000|2024-08-23 09:05:20|||||||||2
1724403930000|2024-08-23 09:05:30|5597.68|5596.98|5597.68|5596.98|5597.68|5596.98|5597.68|5596.98|4
1724403940000|2024-08-23 09:05:40|5597.8|5597.1|5597.68|5596.98|5597.8|5597.1|5597.68|5596.98|22
1724403950000|2024-08-23 09:05:50|5597.8|5597.1|5597.68|5596.98|5597.8|5597.1|5597.68|5596.98|8
1724403960000|2024-08-23 09:06:00|5597.93|5597.23|5597.68|5596.98|5597.93|5597.23|5597.68|5596.98|49
1724403980000|2024-08-23 09:06:20|||||||||4
1724403990000|2024-08-23 09:06:30|5597.55|5596.85|5597.43|5596.73|5597.55|5596.85|5597.43|5596.73|13
1724404000000|2024-08-23 09:06:40|5597.3|5596.6|5597.43|5596.73|5597.43|5596.73|5597.18|5596.48|19
1724404010000|2024-08-23 09:06:50|||||||||1
1724404020000|2024-08-23 09:07:00|||||||||3
1724404030000|2024-08-23 09:07:10|||||||||2
1724404040000|2024-08-23 09:07:20|5597.3|5596.6|5597.18|5596.48|5597.3|5596.6|5597.18|5596.48|11
1724404050000|2024-08-23 09:07:30|5597.3|5596.6|5597.18|5596.48|5597.43|5596.73|5597.18|5596.48|9
1724404060000|2024-08-23 09:07:40|5597.43|5596.73|5597.18|5596.48|5597.43|5596.73|5597.18|5596.48|26
1724404070000|2024-08-23 09:07:50|||||||||5
1724404080000|2024-08-23 09:08:00|5597.3|5596.6|5597.43|5596.73|5597.43|5596.73|5597.3|5596.6|11
1724404090000|2024-08-23 09:08:10|5597.3|5596.6|5597.18|5596.48|5597.3|5596.6|5597.18|5596.48|13
1724404110000|2024-08-23 09:08:30|5597.05|5596.35|5597.18|5596.48|5597.18|5596.48|5597.05|5596.35|13
1724404120000|2024-08-23 09:08:40|5597.05|5596.35|5597.18|5596.48|5597.18|5596.48|5596.93|5596.23|14
1724404130000|2024-08-23 09:08:50|||||||||11
1724404140000|2024-08-23 09:09:00|5597.05|5596.35|5597.18|5596.48|5597.18|5596.48|5597.05|5596.35|1
1724404150000|2024-08-23 09:09:10|5597.43|5596.73|5597.8|5597.1|5597.93|5597.23|5597.43|5596.73|34
1724404160000|2024-08-23 09:09:20|5597.93|5597.23|5597.68|5596.98|5597.93|5597.23|5597.68|5596.98|19
1724404170000|2024-08-23 09:09:30|5597.55|5596.85|5597.55|5596.85|5597.68|5596.98|5597.43|5596.73|9
1724404180000|2024-08-23 09:09:40|5597.43|5596.73|5597.43|5596.73|5597.43|5596.73|5597.43|5596.73|0
1724404190000|2024-08-23 09:09:50|||||||||4
1724404200000|2024-08-23 09:10:00|5597.3|5596.6|5597.43|5596.73|5597.43|5596.73|5597.18|5596.48|29
1724404210000|2024-08-23 09:10:10|||||||||5
1724404220000|2024-08-23 09:10:20|||||||||10
1724404240000|2024-08-23 09:10:40|5597.68|5596.98|5597.68|5596.98|5597.68|5596.98|5597.68|5596.98|13
1724404250000|2024-08-23 09:10:50|||||||||22
1724404260000|2024-08-23 09:11:00|5597.43|5596.73|5597.43|5596.73|5597.43|5596.73|5597.43|5596.73|27
1724404270000|2024-08-23 09:11:10|5597.55|5596.85|5597.43|5596.73|5597.55|5596.85|5597.43|5596.73|18
1724404280000|2024-08-23 09:11:20|||||||||10
1724404290000|2024-08-23 09:11:30|5597.3|5596.6|5597.43|5596.73|5597.43|5596.73|5597.18|5596.48|15
1724404300000|2024-08-23 09:11:40|||||||||5
1724404310000|2024-08-23 09:11:50|5597.3|5596.6|5597.43|5596.73|5597.43|5596.73|5597.3|5596.6|10
1724404320000|2024-08-23 09:12:00|5597.3|5596.6|5597.43|5596.73|5597.43|5596.73|5597.18|5596.48|3
1724404340000|2024-08-23 09:12:20|5597.55|5596.85|5597.18|5596.48|5597.68|5596.98|5597.18|5596.48|57
1724404350000|2024-08-23 09:12:30|5597.05|5596.35|5597.18|5596.48|5597.18|5596.48|5597.05|5596.35|11
1724404370000|2024-08-23 09:12:50|5597.05|5596.35|5596.93|5596.23|5597.18|5596.48|5596.93|5596.23|30
1724404380000|2024-08-23 09:13:00|5596.68|5595.98|5596.43|5595.73|5596.68|5595.98|5596.43|5595.73|47
1724404390000|2024-08-23 09:13:10|5596.3|5595.6|5596.43|5595.73|5596.43|5595.73|5596.18|5595.48|38
1724404400000|2024-08-23 09:13:20|5596.18|5595.48|5596.68|5595.98|5596.68|5595.98|5596.18|5595.48|167
1724404410000|2024-08-23 09:13:30|5596.43|5595.73|5596.68|5595.98|5596.68|5595.98|5596.43|5595.73|25
1724404440000|2024-08-23 09:14:00|5596.43|5595.73|5596.43|5595.73|5596.43|5595.73|5596.43|5595.73|17
1724404460000|2024-08-23 09:14:20|||||||||1
1724404470000|2024-08-23 09:14:30|||||||||9
1724404480000|2024-08-23 09:14:40|5596.55|5595.85|5596.68|5595.98|5596.68|5595.98|5596.55|5595.85|10
1724404490000|2024-08-23 09:14:50|5596.8|5596.1|5596.93|5596.23|5596.93|5596.23|5596.68|5595.98|23
1724404500000|2024-08-23 09:15:00|5597.05|5596.35|5596.93|5596.23|5597.18|5596.48|5596.93|5596.23|21
1724404510000|2024-08-23 09:15:10|||||||||2
1724404520000|2024-08-23 09:15:20|5596.8|5596.1|5596.8|5596.1|5596.93|5596.23|5596.68|5595.98|43
1724404530000|2024-08-23 09:15:30|5596.93|5596.23|5596.93|5596.23|5596.93|5596.23|5596.8|5596.1|3
1724404540000|2024-08-23 09:15:40|||||||||1
1724404550000|2024-08-23 09:15:50|5597.68|5596.98|5597.93|5597.23|5597.93|5597.23|5597.68|5596.98|161
1724404560000|2024-08-23 09:16:00|5598.18|5597.48|5597.93|5597.23|5598.18|5597.48|5597.43|5596.73|159
1724404570000|2024-08-23 09:16:10|5598.05|5597.35|5598.05|5597.35|5598.18|5597.48|5598.05|5597.35|12
1724404580000|2024-08-23 09:16:20|5598.18|5597.48|5597.93|5597.23|5598.18|5597.48|5597.93|5597.23|22
1724404590000|2024-08-23 09:16:30|5598.05|5597.35|5597.93|5597.23|5598.18|5597.48|5597.93|5597.23|20
1724404600000|2024-08-23 09:16:40|5597.8|5597.1|5597.68|5596.98|5597.8|5597.1|5597.68|5596.98|7
1724404610000|2024-08-23 09:16:50|5597.8|5597.1|5597.8|5597.1|5597.93|5597.23|5597.68|5596.98|8
1724404620000|2024-08-23 09:17:00|5597.68|5596.98|5597.93|5597.23|5597.93|5597.23|5597.68|5596.98|6
1724404650000|2024-08-23 09:17:30|5598.18|5597.48|5598.18|5597.48|5598.18|5597.48|5598.18|5597.48|23
1724404660000|2024-08-23 09:17:40|5598.05|5597.35|5597.93|5597.23|5598.05|5597.35|5597.93|5597.23|12
1724404670000|2024-08-23 09:17:50|5597.8|5597.1|5597.68|5596.98|5597.93|5597.23|5597.68|5596.98|31
1724404680000|2024-08-23 09:18:00|5597.8|5597.1|5597.68|5596.98|5597.93|5597.23|5597.43|5596.73|112
1724404690000|2024-08-23 09:18:10|5597.8|5597.1|5597.93|5597.23|5597.93|5597.23|5597.8|5597.1|18
1724404700000|2024-08-23 09:18:20|||||||||1
1724404720000|2024-08-23 09:18:40|||||||||2
1724404740000|2024-08-23 09:19:00|5598.05|5597.35|5597.93|5597.23|5598.18|5597.48|5597.93|5597.23|48
1724404750000|2024-08-23 09:19:10|5597.68|5596.98|5597.68|5596.98|5597.68|5596.98|5597.68|5596.98|29
1724404760000|2024-08-23 09:19:20|5597.43|5596.73|5597.68|5596.98|5597.68|5596.98|5597.43|5596.73|32
1724404770000|2024-08-23 09:19:30|5597.55|5596.85|5597.43|5596.73|5597.55|5596.85|5597.3|5596.6|5
1724404780000|2024-08-23 09:19:40|5597.3|5596.6|5597.68|5596.98|5597.68|5596.98|5597.18|5596.48|64
1724404790000|2024-08-23 09:19:50|5597.55|5596.85|5597.43|5596.73|5597.55|5596.85|5597.43|5596.73|44
1724404800000|2024-08-23 09:20:00|5597.68|5596.98|5597.68|5596.98|5597.93|5597.23|5597.68|5596.98|65
1724404810000|2024-08-23 09:20:10|5597.8|5597.1|5597.68|5596.98|5597.93|5597.23|5597.68|5596.98|20
1724404820000|2024-08-23 09:20:20|5597.18|5596.48|5596.93|5596.23|5597.3|5596.6|5596.93|5596.23|178
1724404830000|2024-08-23 09:20:30|5596.8|5596.1|5596.68|5595.98|5596.8|5596.1|5596.68|5595.98|1
1724404840000|2024-08-23 09:20:40|||||||||1
1724404850000|2024-08-23 09:20:50|||||||||3
1724404860000|2024-08-23 09:21:00|||||||||41
1724404880000|2024-08-23 09:21:20|5596.55|5595.85|5596.43|5595.73|5596.55|5595.85|5596.18|5595.48|45
1724404890000|2024-08-23 09:21:30|||||||||11
1724404910000|2024-08-23 09:21:50|5596.55|5595.85|5596.68|5595.98|5596.68|5595.98|5596.55|5595.85|14
1724404920000|2024-08-23 09:22:00|5596.93|5596.23|5596.43|5595.73|5596.93|5596.23|5596.43|5595.73|38
1724404940000|2024-08-23 09:22:20|||||||||2
1724404950000|2024-08-23 09:22:30|5596.18|5595.48|5596.43|5595.73|5596.43|5595.73|5596.18|5595.48|31
1724404960000|2024-08-23 09:22:40|5596.3|5595.6|5596.18|5595.48|5596.3|5595.6|5596.18|5595.48|11
1724404970000|2024-08-23 09:22:50|5595.93|5595.23|5596.18|5595.48|5596.18|5595.48|5595.93|5595.23|60
1724404980000|2024-08-23 09:23:00|5596.05|5595.35|5595.93|5595.23|5596.05|5595.35|5595.93|5595.23|27
1724404990000|2024-08-23 09:23:10|5596.18|5595.48|5596.18|5595.48|5596.18|5595.48|5596.05|5595.35|16
1724405000000|2024-08-23 09:23:20|5596.05|5595.35|5596.18|5595.48|5596.43|5595.73|5596.05|5595.35|23
1724405030000|2024-08-23 09:23:50|5596.3|5595.6|5596.68|5595.98|5596.68|5595.98|5596.3|5595.6|39
1724405040000|2024-08-23 09:24:00|5596.93|5596.23|5597.05|5596.35|5597.18|5596.48|5596.93|5596.23|14
1724405050000|2024-08-23 09:24:10|5597.18|5596.48|5597.18|5596.48|5597.18|5596.48|5597.05|5596.35|2
1724405060000|2024-08-23 09:24:20|5597.3|5596.6|5597.3|5596.6|5597.3|5596.6|5597.3|5596.6|5
1724405070000|2024-08-23 09:24:30|5597.18|5596.48|5597.43|5596.73|5597.43|5596.73|5597.18|5596.48|55
1724405080000|2024-08-23 09:24:40|5597.3|5596.6|5597.43|5596.73|5597.43|5596.73|5596.93|5596.23|44
1724405090000|2024-08-23 09:24:50|5597.3|5596.6|5597.3|5596.6|5597.3|5596.6|5597.18|5596.48|10
1724405100000|2024-08-23 09:25:00|5597.18|5596.48|5597.43|5596.73|5597.43|5596.73|5597.18|5596.48|2
1724405120000|2024-08-23 09:25:20|5597.18|5596.48|5597.43|5596.73|5597.43|5596.73|5597.18|5596.48|12
1724405140000|2024-08-23 09:25:40|5597.55|5596.85|5597.68|5596.98|5597.68|5596.98|5597.55|5596.85|21
1724405160000|2024-08-23 09:26:00|5597.8|5597.1|5597.93|5597.23|5597.93|5597.23|5597.68|5596.98|20
1724405170000|2024-08-23 09:26:10|5598.05|5597.35|5598.05|5597.35|5598.18|5597.48|5597.93|5597.23|18
1724405180000|2024-08-23 09:26:20|5597.93|5597.23|5597.93|5597.23|5597.93|5597.23|5597.93|5597.23|6
1724405190000|2024-08-23 09:26:30|5597.8|5597.1|5597.68|5596.98|5597.8|5597.1|5597.55|5596.85|43
1724405210000|2024-08-23 09:26:50|5597.55|5596.85|5597.55|5596.85|5597.55|5596.85|5597.55|5596.85|0
1724405220000|2024-08-23 09:27:00|5597.43|5596.73|5597.18|5596.48|5597.55|5596.85|5597.18|5596.48|30
1724405230000|2024-08-23 09:27:10|5597.3|5596.6|5597.55|5596.85|5597.55|5596.85|5597.3|5596.6|6
1724405240000|2024-08-23 09:27:20|5597.43|5596.73|5597.68|5596.98|5597.68|5596.98|5597.43|5596.73|7
1724405260000|2024-08-23 09:27:40|||||||||6
1724405290000|2024-08-23 09:28:10|5597.8|5597.1|5597.93|5597.23|5597.93|5597.23|5597.8|5597.1|13
1724405300000|2024-08-23 09:28:20|5598.18|5597.48|5598.18|5597.48|5598.18|5597.48|5597.93|5597.23|14
1724405320000|2024-08-23 09:28:40|||||||||2
1724405330000|2024-08-23 09:28:50|||||||||2
1724405350000|2024-08-23 09:29:10|||||||||6
1724405360000|2024-08-23 09:29:20|5598.68|5597.98|5599.18|5598.48|5599.18|5598.48|5598.68|5597.98|89
1724405370000|2024-08-23 09:29:30|5599.05|5598.35|5599.18|5598.48|5599.18|5598.48|5598.93|5598.23|25
1724405380000|2024-08-23 09:29:40|5599.3|5598.6|5599.18|5598.48|5599.3|5598.6|5599.18|5598.48|30
1724405390000|2024-08-23 09:29:50|5598.93|5598.23|5598.93|5598.23|5598.93|5598.23|5598.93|5598.23|17
1724405400000|2024-08-23 09:30:00|5599.43|5598.73|5599.18|5598.48|5599.43|5598.73|5599.18|5598.48|64
1724405420000|2024-08-23 09:30:20|||||||||1
1724405430000|2024-08-23 09:30:30|5599.43|5598.73|5599.3|5598.6|5599.43|5598.73|5599.18|5598.48|14
1724405440000|2024-08-23 09:30:40|5599.43|5598.73|5599.18|5598.48|5599.43|5598.73|5599.18|5598.48|13
1724405450000|2024-08-23 09:30:50|5599.43|5598.73|5599.18|5598.48|5599.43|5598.73|5599.18|5598.48|44
1724405460000|2024-08-23 09:31:00|5599.05|5598.35|5599.18|5598.48|5599.18|5598.48|5599.05|5598.35|10
1724405470000|2024-08-23 09:31:10|||||||||5
1724405480000|2024-08-23 09:31:20|5599.3|5598.6|5599.43|5598.73|5599.43|5598.73|5599.3|5598.6|76
1724405490000|2024-08-23 09:31:30|5599.18|5598.48|5599.18|5598.48|5599.18|5598.48|5598.93|5598.23|43
1724405500000|2024-08-23 09:31:40|5599.05|5598.35|5599.05|5598.35|5599.05|5598.35|5598.93|5598.23|9
1724405510000|2024-08-23 09:31:50|5598.93|5598.23|5599.18|5598.48|5599.18|5598.48|5598.93|5598.23|10
1724405550000|2024-08-23 09:32:30|5599.43|5598.73|5599.3|5598.6|5599.43|5598.73|5599.18|5598.48|31
1724405560000|2024-08-23 09:32:40|5599.18|5598.48|5599.18|5598.48|5599.18|5598.48|5599.18|5598.48|0
1724405570000|2024-08-23 09:32:50|5599.05|5598.35|5599.18|5598.48|5599.18|5598.48|5598.93|5598.23|32
1724405590000|2024-08-23 09:33:10|5599.43|5598.73|5599.18|5598.48|5599.43|5598.73|5599.18|5598.48|16
1724405610000|2024-08-23 09:33:30|5599.3|5598.6|5599.43|5598.73|5599.43|5598.73|5599.3|5598.6|33
1724405620000|2024-08-23 09:33:40|5599.18|5598.48|5599.18|5598.48|5599.18|5598.48|5599.18|5598.48|64
1724405630000|2024-08-23 09:33:50|5599.3|5598.6|5599.43|5598.73|5599.43|5598.73|5599.18|5598.48|10
1724405640000|2024-08-23 09:34:00|5599.55|5598.85|5599.55|5598.85|5599.68|5598.98|5599.43|5598.73|13
1724405650000|2024-08-23 09:34:10|5599.68|5598.98|5599.68|5598.98|5599.68|5598.98|5599.68|5598.98|11
1724405660000|2024-08-23 09:34:20|5599.55|5598.85|5599.55|5598.85|5599.55|5598.85|5599.55|5598.85|22
1724405670000|2024-08-23 09:34:30|5599.68|5598.98|5599.68|5598.98|5599.68|5598.98|5599.68|5598.98|0
1724405680000|2024-08-23 09:34:40|5599.55|5598.85|5599.68|5598.98|5599.68|5598.98|5599.55|5598.85|11
1724405700000|2024-08-23 09:35:00|5599.8|5599.1|5599.8|5599.1|5599.93|5599.23|5599.8|5599.1|22
1724405710000|2024-08-23 09:35:10|5599.68|5598.98|5599.68|5598.98|5599.68|5598.98|5599.68|5598.98|14
1724405720000|2024-08-23 09:35:20|5599.8|5599.1|5599.93|5599.23|5599.93|5599.23|5599.8|5599.1|9
1724405730000|2024-08-23 09:35:30|||||||||3
1724405740000|2024-08-23 09:35:40|||||||||1
1724405750000|2024-08-23 09:35:50|||||||||15
1724405760000|2024-08-23 09:36:00|||||||||22
1724405770000|2024-08-23 09:36:10|||||||||1
1724405780000|2024-08-23 09:36:20|5599.8|5599.1|5600.05|5599.35|5600.18|5599.48|5599.68|5598.98|61
1724405790000|2024-08-23 09:36:30|5599.93|5599.23|5600.18|5599.48|5600.18|5599.48|5599.93|5599.23|27
1724405800000|2024-08-23 09:36:40|||||||||5
1724405810000|2024-08-23 09:36:50|5600.05|5599.35|5599.93|5599.23|5600.05|5599.35|5599.93|5599.23|8
1724405820000|2024-08-23 09:37:00|5600.05|5599.35|5600.18|5599.48|5600.18|5599.48|5600.05|5599.35|7
1724405830000|2024-08-23 09:37:10|5600.43|5599.73|5600.43|5599.73|5600.43|5599.73|5600.43|5599.73|59
1724405840000|2024-08-23 09:37:20|5600.55|5599.85|5600.68|5599.98|5600.68|5599.98|5600.55|5599.85|26
1724405850000|2024-08-23 09:37:30|||||||||2
1724405860000|2024-08-23 09:37:40|||||||||6
1724405870000|2024-08-23 09:37:50|5600.93|5600.23|5600.93|5600.23|5600.93|5600.23|5600.93|5600.23|18
1724405880000|2024-08-23 09:38:00|5601.05|5600.35|5601.18|5600.48|5601.18|5600.48|5601.05|5600.35|105
1724405890000|2024-08-23 09:38:10|5600.93|5600.23|5601.18|5600.48|5601.18|5600.48|5600.93|5600.23|51
1724405900000|2024-08-23 09:38:20|5600.93|5600.23|5600.68|5599.98|5601.18|5600.48|5600.68|5599.98|260
1724405910000|2024-08-23 09:38:30|||||||||26
1724405920000|2024-08-23 09:38:40|||||||||4
1724405940000|2024-08-23 09:39:00|5600.55|5599.85|5600.68|5599.98|5600.68|5599.98|5600.43|5599.73|31
1724405950000|2024-08-23 09:39:10|||||||||20
1724405960000|2024-08-23 09:39:20|5600.55|5599.85|5600.43|5599.73|5600.55|5599.85|5600.43|5599.73|9
1724405970000|2024-08-23 09:39:30|||||||||1
1724405980000|2024-08-23 09:39:40|5600.3|5599.6|5600.43|5599.73|5600.43|5599.73|5600.3|5599.6|30
1724405990000|2024-08-23 09:39:50|5600.68|5599.98|5600.68|5599.98|5600.68|5599.98|5600.55|5599.85|50
1724406000000|2024-08-23 09:40:00|||||||||2
1724406010000|2024-08-23 09:40:10|5600.55|5599.85|5600.68|5599.98|5600.68|5599.98|5600.43|5599.73|52
1724406020000|2024-08-23 09:40:20|5600.55|5599.85|5600.68|5599.98|5600.68|5599.98|5600.43|5599.73|44
1724406030000|2024-08-23 09:40:30|5600.55|5599.85|5600.68|5599.98|5600.68|5599.98|5600.55|5599.85|18
1724406040000|2024-08-23 09:40:40|5600.55|5599.85|5600.93|5600.23|5600.93|5600.23|5600.43|5599.73|36
1724406050000|2024-08-23 09:40:50|5600.8|5600.1|5600.68|5599.98|5600.8|5600.1|5600.68|5599.98|22
1724406060000|2024-08-23 09:41:00|5600.55|5599.85|5600.68|5599.98|5600.68|5599.98|5600.55|5599.85|52
1724406070000|2024-08-23 09:41:10|5600.93|5600.23|5600.93|5600.23|5600.93|5600.23|5600.68|5599.98|26
1724406080000|2024-08-23 09:41:20|5601.05|5600.35|5601.18|5600.48|5601.18|5600.48|5601.05|5600.35|52
1724406100000|2024-08-23 09:41:40|5600.93|5600.23|5600.68|5599.98|5600.93|5600.23|5600.68|5599.98|102
1724406110000|2024-08-23 09:41:50|||||||||20
1724406120000|2024-08-23 09:42:00|5600.55|5599.85|5600.68|5599.98|5600.68|5599.98|5600.55|5599.85|33
1724406130000|2024-08-23 09:42:10|||||||||8
1724406140000|2024-08-23 09:42:20|5600.93|5600.23|5600.93|5600.23|5600.93|5600.23|5600.93|5600.23|38
1724406150000|2024-08-23 09:42:30|5600.8|5600.1|5600.8|5600.1|5600.8|5600.1|5600.68|5599.98|14
1724406160000|2024-08-23 09:42:40|5600.68|5599.98|5600.93|5600.23|5600.93|5600.23|5600.68|5599.98|14
1724406170000|2024-08-23 09:42:50|5600.68|5599.98|5600.68|5599.98|5600.93|5600.23|5600.68|5599.98|39
1724406180000|2024-08-23 09:43:00|5600.8|5600.1|5600.93|5600.23|5600.93|5600.23|5600.8|5600.1|7
1724406240000|2024-08-23 09:44:00|5600.8|5600.1|5600.68|5599.98|5600.8|5600.1|5600.68|5599.98|28
1724406250000|2024-08-23 09:44:10|5600.55|5599.85|5600.68|5599.98|5600.68|5599.98|5600.55|5599.85|23
1724406270000|2024-08-23 09:44:30|||||||||2
1724406280000|2024-08-23 09:44:40|||||||||3
1724406290000|2024-08-23 09:44:50|||||||||12
1724406300000|2024-08-23 09:45:00|5600.55|5599.85|5600.68|5599.98|5600.68|5599.98|5600.55|5599.85|118
1724406310000|2024-08-23 09:45:10|5600.8|5600.1|5600.68|5599.98|5600.8|5600.1|5600.68|5599.98|34
1724406320000|2024-08-23 09:45:20|5600.55|5599.85|5600.68|5599.98|5600.68|5599.98|5600.55|5599.85|58
1724406350000|2024-08-23 09:45:50|5600.55|5599.85|5600.68|5599.98|5600.68|5599.98|5600.55|5599.85|18
1724406370000|2024-08-23 09:46:10|5600.93|5600.23|5600.93|5600.23|5600.93|5600.23|5600.93|5600.23|21
1724406380000|2024-08-23 09:46:20|||||||||2
1724406390000|2024-08-23 09:46:30|5600.68|5599.98|5600.68|5599.98|5600.8|5600.1|5600.68|5599.98|60
1724406400000|2024-08-23 09:46:40|5600.55|5599.85|5600.68|5599.98|5600.68|5599.98|5600.55|5599.85|17
1724406410000|2024-08-23 09:46:50|5600.55|5599.85|5600.55|5599.85|5600.55|5599.85|5600.55|5599.85|9
1724406420000|2024-08-23 09:47:00|5600.68|5599.98|5600.68|5599.98|5600.68|5599.98|5600.43|5599.73|34
1724406430000|2024-08-23 09:47:10|||||||||6
1724406450000|2024-08-23 09:47:30|||||||||4
1724406480000|2024-08-23 09:48:00|||||||||14
1724406490000|2024-08-23 09:48:10|||||||||1
1724406510000|2024-08-23 09:48:30|||||||||8
1724406520000|2024-08-23 09:48:40|5600.8|5600.1|5600.8|5600.1|5600.93|5600.23|5600.68|5599.98|43
1724406530000|2024-08-23 09:48:50|5600.93|5600.23|5600.68|5599.98|5600.93|5600.23|5600.68|5599.98|1
1724406560000|2024-08-23 09:49:20|||||||||5
1724406580000|2024-08-23 09:49:40|5600.8|5600.1|5600.68|5599.98|5600.8|5600.1|5600.68|5599.98|6
1724406590000|2024-08-23 09:49:50|||||||||4
1724406600000|2024-08-23 09:50:00|5600.8|5600.1|5600.93|5600.23|5600.93|5600.23|5600.8|5600.1|17
1724406610000|2024-08-23 09:50:10|5601.18|5600.48|5600.93|5600.23|5601.18|5600.48|5600.93|5600.23|51
1724406620000|2024-08-23 09:50:20|5600.68|5599.98|5600.68|5599.98|5600.68|5599.98|5600.68|5599.98|13
1724406630000|2024-08-23 09:50:30|5600.55|5599.85|5600.55|5599.85|5600.55|5599.85|5600.43|5599.73|60
1724406640000|2024-08-23 09:50:40|5600.68|5599.98|5600.93|5600.23|5600.93|5600.23|5600.68|5599.98|11
1724406650000|2024-08-23 09:50:50|||||||||1
1724406660000|2024-08-23 09:51:00|5601.05|5600.35|5600.93|5600.23|5601.18|5600.48|5600.93|5600.23|36
1724406670000|2024-08-23 09:51:10|5601.05|5600.35|5600.93|5600.23|5601.18|5600.48|5600.93|5600.23|10
1724406680000|2024-08-23 09:51:20|5601.05|5600.35|5601.18|5600.48|5601.18|5600.48|5600.93|5600.23|5
1724406690000|2024-08-23 09:51:30|||||||||13
1724406700000|2024-08-23 09:51:40|||||||||1
1724406720000|2024-08-23 09:52:00|||||||||26
1724406730000|2024-08-23 09:52:10|||||||||7
1724406750000|2024-08-23 09:52:30|||||||||3
1724406770000|2024-08-23 09:52:50|5601.05|5600.35|5601.18|5600.48|5601.18|5600.48|5601.05|5600.35|34
1724406780000|2024-08-23 09:53:00|||||||||2
1724406800000|2024-08-23 09:53:20|5600.93|5600.23|5600.93|5600.23|5600.93|5600.23|5600.93|5600.23|155
1724406810000|2024-08-23 09:53:30|5600.8|5600.1|5600.93|5600.23|5601.05|5600.35|5600.8|5600.1|21
1724406820000|2024-08-23 09:53:40|5600.68|5599.98|5600.8|5600.1|5600.93|5600.23|5600.68|5599.98|70
1724406830000|2024-08-23 09:53:50|5600.93|5600.23|5601.05|5600.35|5601.18|5600.48|5600.93|5600.23|82
1724406840000|2024-08-23 09:54:00|5600.93|5600.23|5600.93|5600.23|5600.93|5600.23|5600.93|5600.23|1
1724406850000|2024-08-23 09:54:10|5601.05|5600.35|5601.18|5600.48|5601.18|5600.48|5601.05|5600.35|39
1724406860000|2024-08-23 09:54:20|||||||||6
1724406870000|2024-08-23 09:54:30|||||||||3
1724406890000|2024-08-23 09:54:50|5601.05|5600.35|5601.05|5600.35|5601.05|5600.35|5601.05|5600.35|50
1724406900000|2024-08-23 09:55:00|5601.18|5600.48|5600.93|5600.23|5601.18|5600.48|5600.93|5600.23|18
1724406910000|2024-08-23 09:55:10|5601.05|5600.35|5601.18|5600.48|5601.18|5600.48|5601.05|5600.35|23
1724406920000|2024-08-23 09:55:20|5601.05|5600.35|5600.68|5599.98|5601.05|5600.35|5600.68|5599.98|73
1724406930000|2024-08-23 09:55:30|||||||||2
1724406940000|2024-08-23 09:55:40|5600.55|5599.85|5600.68|5599.98|5600.68|5599.98|5600.55|5599.85|28
1724406960000|2024-08-23 09:56:00|5600.93|5600.23|5600.93|5600.23|5601.05|5600.35|5600.93|5600.23|49
1724406970000|2024-08-23 09:56:10|||||||||4
1724406980000|2024-08-23 09:56:20|||||||||11
1724407000000|2024-08-23 09:56:40|||||||||2
1724407020000|2024-08-23 09:57:00|||||||||8
1724407060000|2024-08-23 09:57:40|5600.8|5600.1|5600.68|5599.98|5600.93|5600.23|5600.68|5599.98|72
1724407070000|2024-08-23 09:57:50|||||||||12
1724407080000|2024-08-23 09:58:00|5600.93|5600.23|5600.93|5600.23|5600.93|5600.23|5600.93|5600.23|39
1724407090000|2024-08-23 09:58:10|5601.05|5600.35|5600.93|5600.23|5601.18|5600.48|5600.93|5600.23|46
1724407100000|2024-08-23 09:58:20|5601.05|5600.35|5601.05|5600.35|5601.05|5600.35|5600.93|5600.23|46
1724407110000|2024-08-23 09:58:30|5601.18|5600.48|5601.18|5600.48|5601.18|5600.48|5600.93|5600.23|12
1724407120000|2024-08-23 09:58:40|5601.05|5600.35|5601.18|5600.48|5601.18|5600.48|5601.05|5600.35|21
1724407140000|2024-08-23 09:59:00|||||||||3
1724407150000|2024-08-23 09:59:10|||||||||5
1724407180000|2024-08-23 09:59:40|5600.93|5600.23|5600.93|5600.23|5600.93|5600.23|5600.93|5600.23|406
1724407190000|2024-08-23 09:59:50|5600.68|5599.98|5600.68|5599.98|5600.68|5599.98|5600.68|5599.98|47
1724407200000|2024-08-23 10:00:00|5600.8|5600.1|5600.93|5600.23|5600.93|5600.23|5600.8|5600.1|55
1724407210000|2024-08-23 10:00:10|5600.68|5599.98|5600.55|5599.85|5600.68|5599.98|5600.55|5599.85|144
1724407220000|2024-08-23 10:00:20|5600.43|5599.73|5600.68|5599.98|5600.68|5599.98|5600.43|5599.73|28
1724407230000|2024-08-23 10:00:30|5600.55|5599.85|5600.68|5599.98|5600.68|5599.98|5600.55|5599.85|83
1724407260000|2024-08-23 10:01:00|5600.93|5600.23|5600.8|5600.1|5600.93|5600.23|5600.8|5600.1|57
1724407270000|2024-08-23 10:01:10|5600.93|5600.23|5600.68|5599.98|5600.93|5600.23|5600.68|5599.98|13
1724407280000|2024-08-23 10:01:20|5600.55|5599.85|5600.43|5599.73|5600.68|5599.98|5600.43|5599.73|164
1724407290000|2024-08-23 10:01:30|||||||||19
1724407300000|2024-08-23 10:01:40|5600.55|5599.85|5600.43|5599.73|5600.55|5599.85|5600.43|5599.73|46
1724407310000|2024-08-23 10:01:50|||||||||8
1724407320000|2024-08-23 10:02:00|5600.18|5599.48|5600.43|5599.73|5600.43|5599.73|5600.18|5599.48|55
1724407330000|2024-08-23 10:02:10|||||||||32
1724407350000|2024-08-23 10:02:30|||||||||35
1724407360000|2024-08-23 10:02:40|5600.68|5599.98|5601.18|5600.48|5601.18|5600.48|5600.68|5599.98|143
1724407400000|2024-08-23 10:03:20|||||||||41
1724407410000|2024-08-23 10:03:30|||||||||4
1724407420000|2024-08-23 10:03:40|||||||||9
1724407430000|2024-08-23 10:03:50|||||||||2
1724407440000|2024-08-23 10:04:00|5602.18|5601.48|5602.18|5601.48|5602.43|5601.73|5602.18|5601.48|523
1724407450000|2024-08-23 10:04:10|5602.43|5601.73|5602.68|5601.98|5602.68|5601.98|5602.18|5601.48|76
1724407460000|2024-08-23 10:04:20|5602.93|5602.23|5602.93|5602.23|5603.05|5602.35|5602.93|5602.23|37
1724407470000|2024-08-23 10:04:30|5602.8|5602.1|5602.93|5602.23|5602.93|5602.23|5602.8|5602.1|104
1724407480000|2024-08-23 10:04:40|5602.68|5601.98|5602.93|5602.23|5602.93|5602.23|5602.68|5601.98|27
1724407490000|2024-08-23 10:04:50|||||||||1
1724407500000|2024-08-23 10:05:00|5602.68|5601.98|5602.68|5601.98|5602.68|5601.98|5602.43|5601.73|39
1724407510000|2024-08-23 10:05:10|5602.8|5602.1|5602.68|5601.98|5602.8|5602.1|5602.68|5601.98|24
1724407520000|2024-08-23 10:05:20|5602.8|5602.1|5602.93|5602.23|5602.93|5602.23|5602.8|5602.1|6
1724407530000|2024-08-23 10:05:30|5603.05|5602.35|5602.93|5602.23|5603.05|5602.35|5602.93|5602.23|32
1724407540000|2024-08-23 10:05:40|5603.18|5602.48|5603.18|5602.48|5603.18|5602.48|5602.93|5602.23|134
1724407550000|2024-08-23 10:05:50|||||||||17
1724407560000|2024-08-23 10:06:00|5603.3|5602.6|5603.18|5602.48|5603.3|5602.6|5603.18|5602.48|15
1724407570000|2024-08-23 10:06:10|5603.3|5602.6|5603.18|5602.48|5603.3|5602.6|5603.18|5602.48|57
1724407580000|2024-08-23 10:06:20|||||||||4
1724407590000|2024-08-23 10:06:30|||||||||7
1724407600000|2024-08-23 10:06:40|||||||||6
1724407610000|2024-08-23 10:06:50|5603.43|5602.73|5603.43|5602.73|5603.43|5602.73|5603.43|5602.73|79
1724407620000|2024-08-23 10:07:00|||||||||6
1724407630000|2024-08-23 10:07:10|5603.18|5602.48|5602.68|5601.98|5603.18|5602.48|5602.68|5601.98|170
1724407640000|2024-08-23 10:07:20|5602.8|5602.1|5602.93|5602.23|5602.93|5602.23|5602.8|5602.1|24
1724407650000|2024-08-23 10:07:30|||||||||2
1724407660000|2024-08-23 10:07:40|5602.8|5602.1|5602.93|5602.23|5602.93|5602.23|5602.8|5602.1|26
1724407670000|2024-08-23 10:07:50|5603.05|5602.35|5602.93|5602.23|5603.05|5602.35|5602.93|5602.23|9
1724407680000|2024-08-23 10:08:00|5603.05|5602.35|5603.18|5602.48|5603.18|5602.48|5603.05|5602.35|11
1724407690000|2024-08-23 10:08:10|5602.93|5602.23|5602.68|5601.98|5602.93|5602.23|5602.68|5601.98|21
1724407700000|2024-08-23 10:08:20|||||||||4
1724407710000|2024-08-23 10:08:30|5602.55|5601.85|5602.18|5601.48|5602.55|5601.85|5602.18|5601.48|14
1724407720000|2024-08-23 10:08:40|||||||||1
1724407740000|2024-08-23 10:09:00|||||||||3
1724407750000|2024-08-23 10:09:10|||||||||35
1724407770000|2024-08-23 10:09:30|5602.43|5601.73|5602.18|5601.48|5602.43|5601.73|5602.18|5601.48|45
1724407780000|2024-08-23 10:09:40|5602.05|5601.35|5602.18|5601.48|5602.18|5601.48|5602.05|5601.35|24
1724407790000|2024-08-23 10:09:50|||||||||2
1724407800000|2024-08-23 10:10:00|5602.05|5601.35|5602.18|5601.48|5602.18|5601.48|5602.05|5601.35|3
1724407810000|2024-08-23 10:10:10|5601.93|5601.23|5602.18|5601.48|5602.18|5601.48|5601.93|5601.23|7
1724407820000|2024-08-23 10:10:20|||||||||1
1724407830000|2024-08-23 10:10:30|5602.3|5601.6|5602.18|5601.48|5602.3|5601.6|5602.18|5601.48|15
1724407840000|2024-08-23 10:10:40|5602.3|5601.6|5602.18|5601.48|5602.3|5601.6|5602.18|5601.48|1
1724407860000|2024-08-23 10:11:00|5601.93|5601.23|5601.93|5601.23|5601.93|5601.23|5601.93|5601.23|29
1724407870000|2024-08-23 10:11:10|5602.18|5601.48|5601.93|5601.23|5602.18|5601.48|5601.93|5601.23|15
1724407880000|2024-08-23 10:11:20|5601.68|5600.98|5601.18|5600.48|5601.68|5600.98|5601.18|5600.48|92
1724407890000|2024-08-23 10:11:30|5601.3|5600.6|5601.18|5600.48|5601.43|5600.73|5601.18|5600.48|28
1724407910000|2024-08-23 10:11:50|5601.43|5600.73|5601.43|5600.73|5601.43|5600.73|5601.43|5600.73|12
1724407920000|2024-08-23 10:12:00|5601.3|5600.6|5601.43|5600.73|5601.43|5600.73|5601.3|5600.6|28
1724407930000|2024-08-23 10:12:10|5601.55|5600.85|5601.43|5600.73|5601.55|5600.85|5601.43|5600.73|19
1724407940000|2024-08-23 10:12:20|5601.68|5600.98|5601.68|5600.98|5601.68|5600.98|5601.68|5600.98|9
1724407950000|2024-08-23 10:12:30|5601.55|5600.85|5601.43|5600.73|5601.55|5600.85|5601.43|5600.73|17
1724407980000|2024-08-23 10:13:00|5601.55|5600.85|5601.18|5600.48|5601.55|5600.85|5601.18|5600.48|30
1724407990000|2024-08-23 10:13:10|||||||||3
1724408000000|2024-08-23 10:13:20|||||||||4
1724408030000|2024-08-23 10:13:50|||||||||1
1724408050000|2024-08-23 10:14:10|5601.3|5600.6|5601.43|5600.73|5601.55|5600.85|5601.3|5600.6|89
1724408060000|2024-08-23 10:14:20|5601.55|5600.85|5601.43|5600.73|5601.68|5600.98|5601.43|5600.73|20
1724408070000|2024-08-23 10:14:30|||||||||1
1724408080000|2024-08-23 10:14:40|5601.68|5600.98|5601.68|5600.98|5601.68|5600.98|5601.68|5600.98|25
1724408090000|2024-08-23 10:14:50|5601.55|5600.85|5601.55|5600.85|5601.68|5600.98|5601.55|5600.85|15
1724408100000|2024-08-23 10:15:00|5601.68|5600.98|5601.55|5600.85|5601.68|5600.98|5601.43|5600.73|18
1724408110000|2024-08-23 10:15:10|5601.68|5600.98|5601.68|5600.98|5601.68|5600.98|5601.68|5600.98|5
1724408120000|2024-08-23 10:15:20|5601.8|5601.1|5601.93|5601.23|5601.93|5601.23|5601.68|5600.98|11
1724408130000|2024-08-23 10:15:30|5602.05|5601.35|5601.93|5601.23|5602.05|5601.35|5601.93|5601.23|17
1724408140000|2024-08-23 10:15:40|5601.68|5600.98|5601.68|5600.98|5601.68|5600.98|5601.68|5600.98|26
1724408150000|2024-08-23 10:15:50|||||||||1
1724408160000|2024-08-23 10:16:00|5601.8|5601.1|5601.93|5601.23|5601.93|5601.23|5601.8|5601.1|7
1724408170000|2024-08-23 10:16:10|||||||||8
1724408190000|2024-08-23 10:16:30|||||||||1
1724408200000|2024-08-23 10:16:40|5601.8|5601.1|5601.8|5601.1|5601.93|5601.23|5601.68|5600.98|45
1724408210000|2024-08-23 10:16:50|5601.68|5600.98|5601.68|5600.98|5601.8|5601.1|5601.68|5600.98|2
1724408220000|2024-08-23 10:17:00|||||||||1
1724408250000|2024-08-23 10:17:30|5601.43|5600.73|5601.68|5600.98|5601.68|5600.98|5601.43|5600.73|18
1724408260000|2024-08-23 10:17:40|5601.55|5600.85|5601.43|5600.73|5601.55|5600.85|5601.43|5600.73|9
1724408270000|2024-08-23 10:17:50|5601.68|5600.98|5601.68|5600.98|5601.68|5600.98|5601.68|5600.98|3
1724408280000|2024-08-23 10:18:00|5601.55|5600.85|5601.68|5600.98|5601.68|5600.98|5601.55|5600.85|6
1724408300000|2024-08-23 10:18:20|5601.8|5601.1|5601.68|5600.98|5601.8|5601.1|5601.68|5600.98|10
1724408310000|2024-08-23 10:18:30|5601.55|5600.85|5601.68|5600.98|5601.68|5600.98|5601.43|5600.73|21
1724408320000|2024-08-23 10:18:40|5601.43|5600.73|5601.43|5600.73|5601.43|5600.73|5601.43|5600.73|6
1724408330000|2024-08-23 10:18:50|5601.55|5600.85|5601.43|5600.73|5601.55|5600.85|5601.43|5600.73|1
1724408340000|2024-08-23 10:19:00|5601.55|5600.85|5601.43|5600.73|5601.55|5600.85|5601.43|5600.73|12
1724408350000|2024-08-23 10:19:10|5601.55|5600.85|5601.55|5600.85|5601.55|5600.85|5601.55|5600.85|0
1724408360000|2024-08-23 10:19:20|5601.68|5600.98|5601.68|5600.98|5601.68|5600.98|5601.68|5600.98|0
1724408380000|2024-08-23 10:19:40|5601.8|5601.1|5601.93|5601.23|5601.93|5601.23|5601.8|5601.1|7
1724408390000|2024-08-23 10:19:50|5601.8|5601.1|5601.93|5601.23|5601.93|5601.23|5601.8|5601.1|17
1724408400000|2024-08-23 10:20:00|||||||||11
1724408410000|2024-08-23 10:20:10|||||||||4
1724408420000|2024-08-23 10:20:20|5601.68|5600.98|5601.68|5600.98|5601.68|5600.98|5601.68|5600.98|42
1724408430000|2024-08-23 10:20:30|5601.8|5601.1|5601.93|5601.23|5602.05|5601.35|5601.8|5601.1|26
1724408440000|2024-08-23 10:20:40|5601.68|5600.98|5601.68|5600.98|5601.68|5600.98|5601.68|5600.98|35
1724408450000|2024-08-23 10:20:50|||||||||1
1724408460000|2024-08-23 10:21:00|||||||||1
1724408470000|2024-08-23 10:21:10|5601.55|5600.85|5601.68|5600.98|5601.68|5600.98|5601.55|5600.85|19
1724408490000|2024-08-23 10:21:30|5601.43|5600.73|5601.43|5600.73|5601.43|5600.73|5601.43|5600.73|58
1724408500000|2024-08-23 10:21:40|5601.3|5600.6|5600.93|5600.23|5601.3|5600.6|5600.93|5600.23|61
1724408510000|2024-08-23 10:21:50|5600.8|5600.1|5600.93|5600.23|5600.93|5600.23|5600.68|5599.98|14
1724408520000|2024-08-23 10:22:00|5600.68|5599.98|5600.55|5599.85|5600.8|5600.1|5600.55|5599.85|27
1724408530000|2024-08-23 10:22:10|5600.43|5599.73|5600.43|5599.73|5600.43|5599.73|5600.43|5599.73|7
1724408540000|2024-08-23 10:22:20|5600.18|5599.48|5600.18|5599.48|5600.18|5599.48|5600.18|5599.48|25
1724408550000|2024-08-23 10:22:30|||||||||13
1724408560000|2024-08-23 10:22:40|5600.05|5599.35|5600.18|5599.48|5600.18|5599.48|5600.05|5599.35|14
1724408570000|2024-08-23 10:22:50|5599.93|5599.23|5600.18|5599.48|5600.18|5599.48|5599.93|5599.23|5
1724408590000|2024-08-23 10:23:10|5600.3|5599.6|5600.43|5599.73|5600.43|5599.73|5600.3|5599.6|29
1724408610000|2024-08-23 10:23:30|5600.68|5599.98|5600.43|5599.73|5600.68|5599.98|5600.43|5599.73|16
1724408620000|2024-08-23 10:23:40|5600.55|5599.85|5600.68|5599.98|5600.68|5599.98|5600.55|5599.85|17
1724408630000|2024-08-23 10:23:50|5600.55|5599.85|5600.68|5599.98|5600.68|5599.98|5600.55|5599.85|16
1724408640000|2024-08-23 10:24:00|5600.43|5599.73|5600.43|5599.73|5600.43|5599.73|5600.43|5599.73|9
1724408650000|2024-08-23 10:24:10|5600.55|5599.85|5600.68|5599.98|5600.93|5600.23|5600.55|5599.85|27
1724408660000|2024-08-23 10:24:20|5600.55|5599.85|5600.43|5599.73|5600.55|5599.85|5600.43|5599.73|24
1724408680000|2024-08-23 10:24:40|5600.18|5599.48|5600.18|5599.48|5600.18|5599.48|5600.18|5599.48|14
1724408690000|2024-08-23 10:24:50|5600.05|5599.35|5600.18|5599.48|5600.18|5599.48|5600.05|5599.35|35
1724408700000|2024-08-23 10:25:00|||||||||2
1724408710000|2024-08-23 10:25:10|5600.05|5599.35|5599.93|5599.23|5600.18|5599.48|5599.68|5598.98|48
1724408730000|2024-08-23 10:25:30|5600.18|5599.48|5600.18|5599.48|5600.18|5599.48|5600.18|5599.48|8
1724408750000|2024-08-23 10:25:50|5599.93|5599.23|5599.93|5599.23|5599.93|5599.23|5599.93|5599.23|7
1724408760000|2024-08-23 10:26:00|5600.18|5599.48|5600.18|5599.48|5600.18|5599.48|5600.18|5599.48|26
1724408770000|2024-08-23 10:26:10|5600.05|5599.35|5599.93|5599.23|5600.05|5599.35|5599.93|5599.23|10
1724408780000|2024-08-23 10:26:20|||||||||2
1724408800000|2024-08-23 10:26:40|||||||||5
1724408810000|2024-08-23 10:26:50|5599.8|5599.1|5599.68|5598.98|5599.8|5599.1|5599.68|5598.98|7
1724408830000|2024-08-23 10:27:10|5599.8|5599.1|5599.8|5599.1|5599.93|5599.23|5599.68|5598.98|29
1724408840000|2024-08-23 10:27:20|5599.68|5598.98|5599.68|5598.98|5599.93|5599.23|5599.68|5598.98|4
1724408850000|2024-08-23 10:27:30|||||||||17
1724408870000|2024-08-23 10:27:50|5599.93|5599.23|5599.93|5599.23|5599.93|5599.23|5599.93|5599.23|14
1724408880000|2024-08-23 10:28:00|5600.05|5599.35|5600.18|5599.48|5600.18|5599.48|5600.05|5599.35|68
1724408890000|2024-08-23 10:28:10|5600.05|5599.35|5599.93|5599.23|5600.18|5599.48|5599.93|5599.23|3
1724408910000|2024-08-23 10:28:30|5600.05|5599.35|5600.05|5599.35|5600.18|5599.48|5600.05|5599.35|19
1724408920000|2024-08-23 10:28:40|5600.18|5599.48|5600.18|5599.48|5600.18|5599.48|5600.18|5599.48|1
1724408940000|2024-08-23 10:29:00|5600.3|5599.6|5600.18|5599.48|5600.3|5599.6|5600.18|5599.48|25
1724408950000|2024-08-23 10:29:10|5599.93|5599.23|5600.05|5599.35|5600.05|5599.35|5599.93|5599.23|27
1724408960000|2024-08-23 10:29:20|5599.93|5599.23|5599.93|5599.23|5599.93|5599.23|5599.93|5599.23|0
1724408980000|2024-08-23 10:29:40|5599.68|5598.98|5599.68|5598.98|5599.68|5598.98|5599.68|5598.98|19
1724408990000|2024-08-23 10:29:50|5599.93|5599.23|5599.93|5599.23|5599.93|5599.23|5599.68|5598.98|23
1724409000000|2024-08-23 10:30:00|5600.05|5599.35|5599.93|5599.23|5600.05|5599.35|5599.93|5599.23|13
1724409010000|2024-08-23 10:30:10|5600.05|5599.35|5600.18|5599.48|5600.18|5599.48|5600.05|5599.35|2
1724409020000|2024-08-23 10:30:20|5599.93|5599.23|5600.18|5599.48|5600.18|5599.48|5599.93|5599.23|17
1724409030000|2024-08-23 10:30:30|||||||||5
1724409040000|2024-08-23 10:30:40|||||||||4
1724409060000|2024-08-23 10:31:00|5600.43|5599.73|5600.43|5599.73|5600.43|5599.73|5600.43|5599.73|13
1724409070000|2024-08-23 10:31:10|5600.55|5599.85|5600.43|5599.73|5600.55|5599.85|5600.43|5599.73|22
1724409080000|2024-08-23 10:31:20|5600.55|5599.85|5600.8|5600.1|5600.8|5600.1|5600.43|5599.73|54
1724409090000|2024-08-23 10:31:30|5600.93|5600.23|5601.68|5600.98|5601.8|5601.1|5600.93|5600.23|125
1724409100000|2024-08-23 10:31:40|||||||||29
1724409110000|2024-08-23 10:31:50|||||||||2
1724409120000|2024-08-23 10:32:00|5601.93|5601.23|5601.93|5601.23|5601.93|5601.23|5601.93|5601.23|46
1724409130000|2024-08-23 10:32:10|5602.18|5601.48|5601.93|5601.23|5602.18|5601.48|5601.93|5601.23|32
1724409140000|2024-08-23 10:32:20|||||||||22
1724409150000|2024-08-23 10:32:30|5601.8|5601.1|5601.93|5601.23|5601.93|5601.23|5601.68|5600.98|28
1724409160000|2024-08-23 10:32:40|5602.05|5601.35|5601.93|5601.23|5602.18|5601.48|5601.93|5601.23|32
1724409170000|2024-08-23 10:32:50|5602.05|5601.35|5602.18|5601.48|5602.18|5601.48|5602.05|5601.35|15
1724409180000|2024-08-23 10:33:00|5602.05|5601.35|5602.18|5601.48|5602.18|5601.48|5602.05|5601.35|41
1724409190000|2024-08-23 10:33:10|5602.05|5601.35|5602.18|5601.48|5602.18|5601.48|5601.93|5601.23|21
1724409200000|2024-08-23 10:33:20|5602.05|5601.35|5602.18|5601.48|5602.43|5601.73|5602.05|5601.35|45
1724409210000|2024-08-23 10:33:30|5601.93|5601.23|5602.18|5601.48|5602.18|5601.48|5601.93|5601.23|64
1724409220000|2024-08-23 10:33:40|5602.05|5601.35|5601.93|5601.23|5602.18|5601.48|5601.93|5601.23|22
1724409230000|2024-08-23 10:33:50|5602.05|5601.35|5602.43|5601.73|5602.43|5601.73|5602.05|5601.35|72
1724409240000|2024-08-23 10:34:00|||||||||22
1724409250000|2024-08-23 10:34:10|5602.18|5601.48|5602.43|5601.73|5602.43|5601.73|5602.18|5601.48|17
1724409260000|2024-08-23 10:34:20|||||||||13
1724409270000|2024-08-23 10:34:30|5602.55|5601.85|5602.68|5601.98|5602.68|5601.98|5602.55|5601.85|22
1724409280000|2024-08-23 10:34:40|5602.55|5601.85|5602.68|5601.98|5602.68|5601.98|5602.43|5601.73|28
1724409290000|2024-08-23 10:34:50|5602.43|5601.73|5602.55|5601.85|5602.55|5601.85|5602.43|5601.73|9
1724409300000|2024-08-23 10:35:00|5602.43|5601.73|5602.55|5601.85|5602.68|5601.98|5602.43|5601.73|23
1724409310000|2024-08-23 10:35:10|5602.68|5601.98|5602.43|5601.73|5602.68|5601.98|5602.05|5601.35|88
1724409320000|2024-08-23 10:35:20|5602.3|5601.6|5602.3|5601.6|5602.3|5601.6|5602.18|5601.48|10
1724409330000|2024-08-23 10:35:30|5602.43|5601.73|5602.68|5601.98|5602.68|5601.98|5602.3|5601.6|13
1724409340000|2024-08-23 10:35:40|||||||||2
1724409350000|2024-08-23 10:35:50|||||||||13
1724409360000|2024-08-23 10:36:00|5602.8|5602.1|5603.18|5602.48|5603.18|5602.48|5602.8|5602.1|28
1724409370000|2024-08-23 10:36:10|5603.43|5602.73|5603.18|5602.48|5603.43|5602.73|5603.18|5602.48|29
1724409380000|2024-08-23 10:36:20|||||||||14
1724409390000|2024-08-23 10:36:30|5603.05|5602.35|5602.93|5602.23|5603.18|5602.48|5602.93|5602.23|29
1724409400000|2024-08-23 10:36:40|||||||||12
1724409410000|2024-08-23 10:36:50|||||||||6
1724409420000|2024-08-23 10:37:00|5603.05|5602.35|5603.18|5602.48|5603.18|5602.48|5603.05|5602.35|16
1724409440000|2024-08-23 10:37:20|5603.43|5602.73|5603.43|5602.73|5603.43|5602.73|5603.43|5602.73|63
1724409450000|2024-08-23 10:37:30|5603.55|5602.85|5603.93|5603.23|5603.93|5603.23|5603.55|5602.85|108
1724409460000|2024-08-23 10:37:40|5603.8|5603.1|5603.8|5603.1|5603.93|5603.23|5603.55|5602.85|171
1724409470000|2024-08-23 10:37:50|5603.93|5603.23|5603.93|5603.23|5603.93|5603.23|5603.93|5603.23|5
1724409480000|2024-08-23 10:38:00|5604.05|5603.35|5604.18|5603.48|5604.18|5603.48|5604.05|5603.35|35
1724409490000|2024-08-23 10:38:10|||||||||19
1724409500000|2024-08-23 10:38:20|5604.3|5603.6|5604.43|5603.73|5604.43|5603.73|5604.18|5603.48|103
1724409510000|2024-08-23 10:38:30|5604.55|5603.85|5604.68|5603.98|5604.68|5603.98|5604.55|5603.85|56
1724409520000|2024-08-23 10:38:40|5604.55|5603.85|5604.43|5603.73|5604.68|5603.98|5604.18|5603.48|149
1724409530000|2024-08-23 10:38:50|5604.3|5603.6|5604.68|5603.98|5604.68|5603.98|5604.3|5603.6|37
1724409540000|2024-08-23 10:39:00|5604.55|5603.85|5603.93|5603.23|5604.55|5603.85|5603.43|5602.73|137
1724409550000|2024-08-23 10:39:10|5604.05|5603.35|5604.05|5603.35|5604.05|5603.35|5603.93|5603.23|42
1724409560000|2024-08-23 10:39:20|5604.18|5603.48|5604.18|5603.48|5604.18|5603.48|5604.18|5603.48|52
1724409570000|2024-08-23 10:39:30|5603.93|5603.23|5603.93|5603.23|5604.18|5603.48|5603.93|5603.23|66
1724409580000|2024-08-23 10:39:40|5603.8|5603.1|5604.05|5603.35|5604.05|5603.35|5603.68|5602.98|58
1724409590000|2024-08-23 10:39:50|5604.18|5603.48|5604.18|5603.48|5604.18|5603.48|5604.18|5603.48|13
1724409600000|2024-08-23 10:40:00|||||||||45
1724409610000|2024-08-23 10:40:10|5604.3|5603.6|5604.43|5603.73|5604.68|5603.98|5604.3|5603.6|122
1724409620000|2024-08-23 10:40:20|5604.55|5603.85|5604.43|5603.73|5604.68|5603.98|5604.43|5603.73|52
1724409630000|2024-08-23 10:40:30|5604.68|5603.98|5604.93|5604.23|5604.93|5604.23|5604.68|5603.98|45
1724409640000|2024-08-23 10:40:40|5605.05|5604.35|5604.93|5604.23|5605.18|5604.48|5604.68|5603.98|63
1724409650000|2024-08-23 10:40:50|5604.8|5604.1|5605.18|5604.48|5605.18|5604.48|5604.68|5603.98|47
1724409660000|2024-08-23 10:41:00|5605.05|5604.35|5605.18|5604.48|5605.43|5604.73|5604.68|5603.98|111
1724409670000|2024-08-23 10:41:10|5605.3|5604.6|5605.3|5604.6|5605.43|5604.73|5605.18|5604.48|28
1724409680000|2024-08-23 10:41:20|5605.43|5604.73|5605.43|5604.73|5605.43|5604.73|5605.18|5604.48|77
1724409690000|2024-08-23 10:41:30|5605.68|5604.98|5606.18|5605.48|5606.18|5605.48|5605.68|5604.98|210
1724409700000|2024-08-23 10:41:40|5606.3|5605.6|5606.43|5605.73|5606.43|5605.73|5606.3|5605.6|71
1724409710000|2024-08-23 10:41:50|5606.68|5605.98|5605.93|5605.23|5606.93|5606.23|5605.68|5604.98|219
1724409720000|2024-08-23 10:42:00|5606.18|5605.48|5606.18|5605.48|5606.18|5605.48|5605.93|5605.23|61
1724409730000|2024-08-23 10:42:10|5606.43|5605.73|5606.43|5605.73|5606.55|5605.85|5606.3|5605.6|83
1724409740000|2024-08-23 10:42:20|5606.55|5605.85|5606.68|5605.98|5606.68|5605.98|5606.43|5605.73|25
1724409750000|2024-08-23 10:42:30|5606.8|5606.1|5606.43|5605.73|5606.8|5606.1|5606.43|5605.73|50
1724409760000|2024-08-23 10:42:40|5606.68|5605.98|5606.55|5605.85|5606.68|5605.98|5606.43|5605.73|56
1724409770000|2024-08-23 10:42:50|5606.68|5605.98|5606.93|5606.23|5606.93|5606.23|5606.68|5605.98|90
1724409780000|2024-08-23 10:43:00|5607.05|5606.35|5607.18|5606.48|5607.18|5606.48|5606.93|5606.23|114
1724409790000|2024-08-23 10:43:10|5607.3|5606.6|5606.93|5606.23|5607.3|5606.6|5606.93|5606.23|80
1724409800000|2024-08-23 10:43:20|5607.05|5606.35|5607.05|5606.35|5607.05|5606.35|5606.93|5606.23|45
1724409810000|2024-08-23 10:43:30|5606.93|5606.23|5606.93|5606.23|5606.93|5606.23|5606.93|5606.23|64
1724409820000|2024-08-23 10:43:40|5607.05|5606.35|5607.18|5606.48|5607.18|5606.48|5607.05|5606.35|65
1724409830000|2024-08-23 10:43:50|5607.05|5606.35|5607.18|5606.48|5607.18|5606.48|5606.93|5606.23|51
1724409840000|2024-08-23 10:44:00|5607.43|5606.73|5607.3|5606.6|5607.43|5606.73|5607.18|5606.48|33
1724409850000|2024-08-23 10:44:10|5607.18|5606.48|5607.43|5606.73|5607.68|5606.98|5607.18|5606.48|163
1724409860000|2024-08-23 10:44:20|5607.55|5606.85|5607.43|5606.73|5607.55|5606.85|5607.43|5606.73|25
1724409870000|2024-08-23 10:44:30|5607.55|5606.85|5606.93|5606.23|5607.68|5606.98|5606.68|5605.98|85
1724409880000|2024-08-23 10:44:40|5606.8|5606.1|5607.43|5606.73|5607.43|5606.73|5606.68|5605.98|88
1724409890000|2024-08-23 10:44:50|5607.3|5606.6|5608.43|5607.73|5608.55|5607.85|5607.3|5606.6|329
1724409900000|2024-08-23 10:45:00|5608.55|5607.85|5607.68|5606.98|5608.55|5607.85|5607.43|5606.73|82
1724409910000|2024-08-23 10:45:10|5607.55|5606.85|5607.68|5606.98|5607.68|5606.98|5607.43|5606.73|80
1724409920000|2024-08-23 10:45:20|5607.93|5607.23|5607.8|5607.1|5607.93|5607.23|5607.68|5606.98|21
1724409930000|2024-08-23 10:45:30|5607.68|5606.98|5607.68|5606.98|5607.93|5607.23|5607.55|5606.85|51
1724409940000|2024-08-23 10:45:40|5607.43|5606.73|5607.43|5606.73|5607.55|5606.85|5607.43|5606.73|90
1724409950000|2024-08-23 10:45:50|5607.18|5606.48|5607.18|5606.48|5607.18|5606.48|5607.18|5606.48|43
1724409960000|2024-08-23 10:46:00|5607.05|5606.35|5607.18|5606.48|5607.18|5606.48|5606.93|5606.23|32
1724409970000|2024-08-23 10:46:10|5606.68|5605.98|5606.93|5606.23|5606.93|5606.23|5606.68|5605.98|96
1724409980000|2024-08-23 10:46:20|5607.18|5606.48|5606.43|5605.73|5607.18|5606.48|5606.43|5605.73|74
1724409990000|2024-08-23 10:46:30|5606.18|5605.48|5606.18|5605.48|5606.18|5605.48|5606.18|5605.48|39
1724410000000|2024-08-23 10:46:40|||||||||4
1724410010000|2024-08-23 10:46:50|5606.3|5605.6|5606.43|5605.73|5606.68|5605.98|5606.18|5605.48|42
1724410020000|2024-08-23 10:47:00|5606.55|5605.85|5606.43|5605.73|5606.68|5605.98|5606.43|5605.73|4
1724410030000|2024-08-23 10:47:10|5606.18|5605.48|5606.18|5605.48|5606.43|5605.73|5606.18|5605.48|19
1724410040000|2024-08-23 10:47:20|5605.93|5605.23|5605.93|5605.23|5605.93|5605.23|5605.93|5605.23|4
1724410050000|2024-08-23 10:47:30|5606.05|5605.35|5606.18|5605.48|5606.18|5605.48|5605.93|5605.23|46
1724410060000|2024-08-23 10:47:40|5606.05|5605.35|5605.93|5605.23|5606.05|5605.35|5605.93|5605.23|4
1724410070000|2024-08-23 10:47:50|5606.05|5605.35|5606.05|5605.35|5606.05|5605.35|5605.93|5605.23|29
1724410080000|2024-08-23 10:48:00|5605.93|5605.23|5606.05|5605.35|5606.18|5605.48|5605.93|5605.23|39
1724410090000|2024-08-23 10:48:10|5606.18|5605.48|5606.18|5605.48|5606.18|5605.48|5605.93|5605.23|16
1724410100000|2024-08-23 10:48:20|5606.05|5605.35|5606.18|5605.48|5606.18|5605.48|5606.05|5605.35|20
1724410110000|2024-08-23 10:48:30|||||||||8
1724410120000|2024-08-23 10:48:40|5606.43|5605.73|5606.43|5605.73|5606.43|5605.73|5606.43|5605.73|32
1724410130000|2024-08-23 10:48:50|5606.3|5605.6|5606.43|5605.73|5606.43|5605.73|5606.18|5605.48|22
1724410140000|2024-08-23 10:49:00|5606.55|5605.85|5606.68|5605.98|5606.68|5605.98|5606.55|5605.85|27
1724410150000|2024-08-23 10:49:10|5606.43|5605.73|5606.43|5605.73|5606.43|5605.73|5606.43|5605.73|35
1724410160000|2024-08-23 10:49:20|||||||||4
1724410170000|2024-08-23 10:49:30|5606.68|5605.98|5606.43|5605.73|5606.68|5605.98|5606.43|5605.73|8
1724410180000|2024-08-23 10:49:40|5606.55|5605.85|5606.68|5605.98|5606.68|5605.98|5606.43|5605.73|21
1724410190000|2024-08-23 10:49:50|5606.55|5605.85|5606.18|5605.48|5606.55|5605.85|5606.18|5605.48|19
1724410200000|2024-08-23 10:50:00|5605.93|5605.23|5606.05|5605.35|5606.18|5605.48|5605.93|5605.23|35
1724410210000|2024-08-23 10:50:10|5606.18|5605.48|5606.18|5605.48|5606.18|5605.48|5606.18|5605.48|1
1724410220000|2024-08-23 10:50:20|||||||||5
1724410230000|2024-08-23 10:50:30|5606.05|5605.35|5605.93|5605.23|5606.18|5605.48|5605.93|5605.23|11
1724410240000|2024-08-23 10:50:40|||||||||1
1724410260000|2024-08-23 10:51:00|5605.8|5605.1|5605.68|5604.98|5605.93|5605.23|5605.68|5604.98|12
1724410270000|2024-08-23 10:51:10|5605.8|5605.1|5605.93|5605.23|5605.93|5605.23|5605.8|5605.1|59
1724410280000|2024-08-23 10:51:20|||||||||7
1724410290000|2024-08-23 10:51:30|5605.8|5605.1|5605.93|5605.23|5605.93|5605.23|5605.8|5605.1|10
1724410300000|2024-08-23 10:51:40|5606.18|5605.48|5606.18|5605.48|5606.18|5605.48|5606.18|5605.48|53
1724410310000|2024-08-23 10:51:50|||||||||6
1724410320000|2024-08-23 10:52:00|||||||||2
1724410330000|2024-08-23 10:52:10|5606.43|5605.73|5606.43|5605.73|5606.43|5605.73|5606.43|5605.73|15
1724410340000|2024-08-23 10:52:20|5606.68|5605.98|5606.68|5605.98|5606.68|5605.98|5606.68|5605.98|6
1724410360000|2024-08-23 10:52:40|||||||||1
1724410370000|2024-08-23 10:52:50|5606.93|5606.23|5606.93|5606.23|5606.93|5606.23|5606.93|5606.23|33
1724410380000|2024-08-23 10:53:00|5606.8|5606.1|5606.93|5606.23|5606.93|5606.23|5606.55|5605.85|37
1724410390000|2024-08-23 10:53:10|5607.05|5606.35|5607.18|5606.48|5607.18|5606.48|5607.05|5606.35|21
1724410400000|2024-08-23 10:53:20|5607.05|5606.35|5606.93|5606.23|5607.05|5606.35|5606.93|5606.23|9
1724410410000|2024-08-23 10:53:30|5606.68|5605.98|5606.8|5606.1|5606.8|5606.1|5606.68|5605.98|8
1724410420000|2024-08-23 10:53:40|5606.68|5605.98|5606.93|5606.23|5606.93|5606.23|5606.68|5605.98|4
1724410430000|2024-08-23 10:53:50|5607.18|5606.48|5607.18|5606.48|5607.18|5606.48|5607.18|5606.48|16
1724410440000|2024-08-23 10:54:00|5607.05|5606.35|5607.18|5606.48|5607.18|5606.48|5606.93|5606.23|21
1724410450000|2024-08-23 10:54:10|5607.43|5606.73|5607.68|5606.98|5607.68|5606.98|5607.43|5606.73|73
1724410460000|2024-08-23 10:54:20|||||||||1
1724410480000|2024-08-23 10:54:40|5607.93|5607.23|5607.93|5607.23|5607.93|5607.23|5607.68|5606.98|18
1724410490000|2024-08-23 10:54:50|5608.05|5607.35|5607.93|5607.23|5608.05|5607.35|5607.93|5607.23|10
1724410500000|2024-08-23 10:55:00|5607.68|5606.98|5607.43|5606.73|5607.68|5606.98|5607.43|5606.73|30
1724410510000|2024-08-23 10:55:10|5607.55|5606.85|5607.43|5606.73|5607.68|5606.98|5607.43|5606.73|19
1724410520000|2024-08-23 10:55:20|5607.3|5606.6|5607.18|5606.48|5607.3|5606.6|5607.18|5606.48|31
1724410530000|2024-08-23 10:55:30|5607.43|5606.73|5606.93|5606.23|5607.43|5606.73|5606.93|5606.23|44
1724410540000|2024-08-23 10:55:40|5606.68|5605.98|5606.93|5606.23|5606.93|5606.23|5606.68|5605.98|14
1724410550000|2024-08-23 10:55:50|5607.18|5606.48|5606.93|5606.23|5607.18|5606.48|5606.93|5606.23|23
1724410560000|2024-08-23 10:56:00|5607.05|5606.35|5607.18|5606.48|5607.18|5606.48|5607.05|5606.35|8
1724410580000|2024-08-23 10:56:20|5606.93|5606.23|5607.18|5606.48|5607.18|5606.48|5606.93|5606.23|14
1724410590000|2024-08-23 10:56:30|5607.05|5606.35|5607.18|5606.48|5607.18|5606.48|5607.05|5606.35|0
1724410600000|2024-08-23 10:56:40|5607.05|5606.35|5607.18|5606.48|5607.18|5606.48|5607.05|5606.35|34
1724410610000|2024-08-23 10:56:50|5606.93|5606.23|5606.93|5606.23|5606.93|5606.23|5606.68|5605.98|49
1724410620000|2024-08-23 10:57:00|5606.68|5605.98|5606.68|5605.98|5606.93|5606.23|5606.68|5605.98|41
1724410630000|2024-08-23 10:57:10|||||||||3
1724410640000|2024-08-23 10:57:20|5606.93|5606.23|5606.93|5606.23|5606.93|5606.23|5606.93|5606.23|26
1724410650000|2024-08-23 10:57:30|5606.68|5605.98|5606.68|5605.98|5606.68|5605.98|5606.68|5605.98|22
1724410660000|2024-08-23 10:57:40|5606.8|5606.1|5606.68|5605.98|5606.93|5606.23|5606.68|5605.98|34
1724410670000|2024-08-23 10:57:50|5606.8|5606.1|5606.8|5606.1|5606.8|5606.1|5606.8|5606.1|15
1724410680000|2024-08-23 10:58:00|5606.68|5605.98|5606.43|5605.73|5606.68|5605.98|5606.43|5605.73|22
1724410690000|2024-08-23 10:58:10|||||||||8
1724410700000|2024-08-23 10:58:20|5606.68|5605.98|5606.68|5605.98|5606.68|5605.98|5606.43|5605.73|12
1724410710000|2024-08-23 10:58:30|5606.55|5605.85|5606.43|5605.73|5606.55|5605.85|5606.43|5605.73|7
1724410720000|2024-08-23 10:58:40|5606.18|5605.48|5606.18|5605.48|5606.18|5605.48|5606.18|5605.48|153
1724410730000|2024-08-23 10:58:50|5606.05|5605.35|5606.18|5605.48|5606.18|5605.48|5606.05|5605.35|16
1724410740000|2024-08-23 10:59:00|5606.05|5605.35|5605.93|5605.23|5606.05|5605.35|5605.8|5605.1|37
1724410750000|2024-08-23 10:59:10|5605.8|5605.1|5605.93|5605.23|5605.93|5605.23|5605.8|5605.1|16
1724410760000|2024-08-23 10:59:20|||||||||4
1724410770000|2024-08-23 10:59:30|5605.68|5604.98|5605.93|5605.23|5605.93|5605.23|5605.68|5604.98|32
1724410780000|2024-08-23 10:59:40|5606.18|5605.48|5606.18|5605.48|5606.18|5605.48|5606.18|5605.48|12
1724410790000|2024-08-23 10:59:50|5605.93|5605.23|5606.18|5605.48|5606.18|5605.48|5605.93|5605.23|60
1724410800000|2024-08-23 11:00:00|5605.93|5605.23|5606.18|5605.48|5606.18|5605.48|5605.55|5604.85|145
1724410810000|2024-08-23 11:00:10|5606.3|5605.6|5606.68|5605.98|5606.68|5605.98|5606.3|5605.6|79
1724410820000|2024-08-23 11:00:20|5606.8|5606.1|5606.68|5605.98|5606.8|5606.1|5606.68|5605.98|54
1724410830000|2024-08-23 11:00:30|5606.8|5606.1|5606.68|5605.98|5606.93|5606.23|5606.68|5605.98|39
1724410840000|2024-08-23 11:00:40|5606.55|5605.85|5606.55|5605.85|5606.55|5605.85|5606.55|5605.85|1
1724410850000|2024-08-23 11:00:50|5606.43|5605.73|5606.93|5606.23|5606.93|5606.23|5606.43|5605.73|79
1724410860000|2024-08-23 11:01:00|5607.05|5606.35|5606.93|5606.23|5607.05|5606.35|5606.93|5606.23|7
1724410870000|2024-08-23 11:01:10|5607.05|5606.35|5606.93|5606.23|5607.18|5606.48|5606.93|5606.23|29
1724410880000|2024-08-23 11:01:20|||||||||15
1724410890000|2024-08-23 11:01:30|5606.68|5605.98|5606.68|5605.98|5606.68|5605.98|5606.68|5605.98|14
1724410900000|2024-08-23 11:01:40|5606.55|5605.85|5606.68|5605.98|5606.68|5605.98|5606.43|5605.73|26
1724410910000|2024-08-23 11:01:50|5606.93|5606.23|5606.68|5605.98|5606.93|5606.23|5606.68|5605.98|20
1724410920000|2024-08-23 11:02:00|5606.43|5605.73|5606.18|5605.48|5606.43|5605.73|5606.18|5605.48|43
1724410940000|2024-08-23 11:02:20|||||||||5
1724410950000|2024-08-23 11:02:30|5605.93|5605.23|5605.93|5605.23|5605.93|5605.23|5605.8|5605.1|82
1724410960000|2024-08-23 11:02:40|5605.8|5605.1|5605.93|5605.23|5605.93|5605.23|5605.68|5604.98|13
1724410970000|2024-08-23 11:02:50|||||||||7
1724410980000|2024-08-23 11:03:00|5605.8|5605.1|5604.68|5603.98|5605.8|5605.1|5604.68|5603.98|223
1724410990000|2024-08-23 11:03:10|5604.8|5604.1|5604.68|5603.98|5604.93|5604.23|5604.43|5603.73|114
1724411000000|2024-08-23 11:03:20|||||||||2
1724411010000|2024-08-23 11:03:30|5604.55|5603.85|5604.68|5603.98|5604.68|5603.98|5604.43|5603.73|17
1724411020000|2024-08-23 11:03:40|5604.55|5603.85|5604.43|5603.73|5604.68|5603.98|5604.43|5603.73|34
1724411030000|2024-08-23 11:03:50|5604.68|5603.98|5604.93|5604.23|5604.93|5604.23|5604.68|5603.98|34
1724411040000|2024-08-23 11:04:00|5604.8|5604.1|5604.93|5604.23|5604.93|5604.23|5604.8|5604.1|110
1724411050000|2024-08-23 11:04:10|5605.05|5604.35|5604.93|5604.23|5605.18|5604.48|5604.93|5604.23|89
1724411060000|2024-08-23 11:04:20|5604.68|5603.98|5604.93|5604.23|5604.93|5604.23|5604.68|5603.98|49
1724411070000|2024-08-23 11:04:30|5605.05|5604.35|5604.93|5604.23|5605.18|5604.48|5604.93|5604.23|19
1724411080000|2024-08-23 11:04:40|5605.18|5604.48|5604.93|5604.23|5605.18|5604.48|5604.93|5604.23|18
1724411090000|2024-08-23 11:04:50|5605.05|5604.35|5605.18|5604.48|5605.18|5604.48|5605.05|5604.35|13
1724411100000|2024-08-23 11:05:00|5605.3|5604.6|5605.43|5604.73|5605.43|5604.73|5605.3|5604.6|49
1724411110000|2024-08-23 11:05:10|5605.55|5604.85|5605.68|5604.98|5605.68|5604.98|5605.55|5604.85|18
1724411120000|2024-08-23 11:05:20|5605.43|5604.73|5605.93|5605.23|5605.93|5605.23|5605.43|5604.73|64
1724411130000|2024-08-23 11:05:30|5605.68|5604.98|5606.18|5605.48|5606.18|5605.48|5605.68|5604.98|33
1724411140000|2024-08-23 11:05:40|||||||||7
1724411150000|2024-08-23 11:05:50|||||||||7
1724411160000|2024-08-23 11:06:00|5606.3|5605.6|5606.18|5605.48|5606.43|5605.73|5606.18|5605.48|30
1724411170000|2024-08-23 11:06:10|5605.93|5605.23|5606.18|5605.48|5606.18|5605.48|5605.93|5605.23|26
1724411180000|2024-08-23 11:06:20|5605.93|5605.23|5605.93|5605.23|5605.93|5605.23|5605.93|5605.23|18
1724411190000|2024-08-23 11:06:30|5606.05|5605.35|5605.93|5605.23|5606.18|5605.48|5605.93|5605.23|18
1724411200000|2024-08-23 11:06:40|5606.05|5605.35|5605.8|5605.1|5606.18|5605.48|5605.68|5604.98|72
1724411210000|2024-08-23 11:06:50|5605.68|5604.98|5605.93|5605.23|5605.93|5605.23|5605.68|5604.98|7
1724411220000|2024-08-23 11:07:00|5606.05|5605.35|5605.93|5605.23|5606.05|5605.35|5605.93|5605.23|21
1724411230000|2024-08-23 11:07:10|||||||||6
1724411240000|2024-08-23 11:07:20|5606.18|5605.48|5606.18|5605.48|5606.18|5605.48|5605.93|5605.23|13
1724411250000|2024-08-23 11:07:30|5606.05|5605.35|5606.18|5605.48|5606.18|5605.48|5605.93|5605.23|9
1724411260000|2024-08-23 11:07:40|||||||||5
1724411270000|2024-08-23 11:07:50|5605.93|5605.23|5605.93|5605.23|5605.93|5605.23|5605.93|5605.23|42
1724411280000|2024-08-23 11:08:00|5606.43|5605.73|5606.18|5605.48|5606.43|5605.73|5606.18|5605.48|147
1724411290000|2024-08-23 11:08:10|5606.43|5605.73|5606.68|5605.98|5606.68|5605.98|5606.43|5605.73|24
1724411300000|2024-08-23 11:08:20|5606.8|5606.1|5606.93|5606.23|5606.93|5606.23|5606.8|5606.1|40
1724411310000|2024-08-23 11:08:30|5606.8|5606.1|5606.68|5605.98|5606.8|5606.1|5606.68|5605.98|1
1724411320000|2024-08-23 11:08:40|5606.8|5606.1|5606.68|5605.98|5606.8|5606.1|5606.68|5605.98|13
1724411330000|2024-08-23 11:08:50|5606.43|5605.73|5606.43|5605.73|5606.43|5605.73|5606.43|5605.73|24
1724411340000|2024-08-23 11:09:00|5606.55|5605.85|5606.68|5605.98|5606.68|5605.98|5606.43|5605.73|17
1724411350000|2024-08-23 11:09:10|5606.55|5605.85|5606.43|5605.73|5606.55|5605.85|5606.43|5605.73|11
1724411370000|2024-08-23 11:09:30|5606.55|5605.85|5606.55|5605.85|5606.68|5605.98|5606.55|5605.85|41
1724411380000|2024-08-23 11:09:40|5606.68|5605.98|5606.18|5605.48|5606.68|5605.98|5606.18|5605.48|11
1724411390000|2024-08-23 11:09:50|5606.3|5605.6|5606.3|5605.6|5606.3|5605.6|5606.3|5605.6|3
1724411400000|2024-08-23 11:10:00|5606.18|5605.48|5606.18|5605.48|5606.18|5605.48|5606.05|5605.35|36
1724411410000|2024-08-23 11:10:10|5606.3|5605.6|5606.43|5605.73|5606.43|5605.73|5606.3|5605.6|16
1724411420000|2024-08-23 11:10:20|||||||||4
1724411430000|2024-08-23 11:10:30|5606.3|5605.6|5606.18|5605.48|5606.3|5605.6|5606.18|5605.48|19
1724411440000|2024-08-23 11:10:40|5606.43|5605.73|5606.43|5605.73|5606.43|5605.73|5606.43|5605.73|7
1724411450000|2024-08-23 11:10:50|5606.3|5605.6|5606.18|5605.48|5606.43|5605.73|5606.18|5605.48|8
1724411460000|2024-08-23 11:11:00|5605.93|5605.23|5605.93|5605.23|5605.93|5605.23|5605.93|5605.23|87
1724411470000|2024-08-23 11:11:10|||||||||6
1724411480000|2024-08-23 11:11:20|5605.8|5605.1|5605.8|5605.1|5605.8|5605.1|5605.8|5605.1|31
1724411490000|2024-08-23 11:11:30|5605.68|5604.98|5605.93|5605.23|5605.93|5605.23|5605.68|5604.98|70
1724411500000|2024-08-23 11:11:40|5605.8|5605.1|5605.93|5605.23|5605.93|5605.23|5605.8|5605.1|15
1724411510000|2024-08-23 11:11:50|5605.8|5605.1|5605.43|5604.73|5605.8|5605.1|5605.43|5604.73|45
1724411520000|2024-08-23 11:12:00|5605.93|5605.23|5605.43|5604.73|5605.93|5605.23|5605.43|5604.73|44
1724411540000|2024-08-23 11:12:20|5605.3|5604.6|5605.18|5604.48|5605.3|5604.6|5604.93|5604.23|52
1724411550000|2024-08-23 11:12:30|5605.05|5604.35|5604.8|5604.1|5605.05|5604.35|5604.68|5603.98|26
1724411560000|2024-08-23 11:12:40|5604.68|5603.98|5604.93|5604.23|5604.93|5604.23|5604.68|5603.98|18
1724411570000|2024-08-23 11:12:50|5604.8|5604.1|5604.93|5604.23|5604.93|5604.23|5604.68|5603.98|63
1724411580000|2024-08-23 11:13:00|5604.8|5604.1|5604.93|5604.23|5604.93|5604.23|5604.8|5604.1|18
1724411590000|2024-08-23 11:13:10|5604.68|5603.98|5604.93|5604.23|5604.93|5604.23|5604.68|5603.98|33
1724411600000|2024-08-23 11:13:20|5604.8|5604.1|5605.18|5604.48|5605.18|5604.48|5604.8|5604.1|67
1724411610000|2024-08-23 11:13:30|5604.93|5604.23|5604.93|5604.23|5605.18|5604.48|5604.93|5604.23|21
1724411620000|2024-08-23 11:13:40|5604.68|5603.98|5604.93|5604.23|5604.93|5604.23|5604.68|5603.98|15
1724411630000|2024-08-23 11:13:50|5605.05|5604.35|5604.93|5604.23|5605.05|5604.35|5604.93|5604.23|17
1724411640000|2024-08-23 11:14:00|5604.8|5604.1|5604.68|5603.98|5604.8|5604.1|5604.68|5603.98|13
1724411650000|2024-08-23 11:14:10|5604.8|5604.1|5604.93|5604.23|5604.93|5604.23|5604.8|5604.1|55
1724411660000|2024-08-23 11:14:20|5605.05|5604.35|5604.93|5604.23|5605.18|5604.48|5604.93|5604.23|7
1724411670000|2024-08-23 11:14:30|5605.18|5604.48|5605.18|5604.48|5605.18|5604.48|5605.18|5604.48|72
1724411680000|2024-08-23 11:14:40|||||||||2
1724411690000|2024-08-23 11:14:50|5605.43|5604.73|5605.43|5604.73|5605.43|5604.73|5605.3|5604.6|11
1724411700000|2024-08-23 11:15:00|5605.68|5604.98|5605.68|5604.98|5605.68|5604.98|5605.55|5604.85|21
1724411710000|2024-08-23 11:15:10|5605.55|5604.85|5605.43|5604.73|5605.55|5604.85|5605.43|5604.73|31
1724411720000|2024-08-23 11:15:20|||||||||1
1724411730000|2024-08-23 11:15:30|5605.3|5604.6|5605.43|5604.73|5605.43|5604.73|5605.3|5604.6|13
1724411750000|2024-08-23 11:15:50|5605.3|5604.6|5605.3|5604.6|5605.3|5604.6|5605.3|5604.6|0
1724411760000|2024-08-23 11:16:00|5605.43|5604.73|5605.43|5604.73|5605.43|5604.73|5605.3|5604.6|3
1724411790000|2024-08-23 11:16:30|5605.3|5604.6|5605.18|5604.48|5605.3|5604.6|5605.18|5604.48|16
1724411800000|2024-08-23 11:16:40|5605.05|5604.35|5604.93|5604.23|5605.05|5604.35|5604.93|5604.23|13
1724411810000|2024-08-23 11:16:50|||||||||12
1724411820000|2024-08-23 11:17:00|||||||||20
1724411830000|2024-08-23 11:17:10|5605.05|5604.35|5604.68|5603.98|5605.05|5604.35|5604.43|5603.73|87
1724411840000|2024-08-23 11:17:20|5604.55|5603.85|5604.43|5603.73|5604.55|5603.85|5604.43|5603.73|16
1724411850000|2024-08-23 11:17:30|5604.3|5603.6|5604.43|5603.73|5604.43|5603.73|5604.3|5603.6|17
1724411860000|2024-08-23 11:17:40|5604.3|5603.6|5604.18|5603.48|5604.3|5603.6|5604.18|5603.48|13
1724411870000|2024-08-23 11:17:50|||||||||17
1724411880000|2024-08-23 11:18:00|5604.05|5603.35|5603.93|5603.23|5604.05|5603.35|5603.93|5603.23|58
1724411890000|2024-08-23 11:18:10|5604.18|5603.48|5604.43|5603.73|5604.43|5603.73|5604.18|5603.48|54
1724411900000|2024-08-23 11:18:20|5604.3|5603.6|5604.18|5603.48|5604.43|5603.73|5604.05|5603.35|19
1724411910000|2024-08-23 11:18:30|5604.3|5603.6|5604.43|5603.73|5604.68|5603.98|5604.3|5603.6|105
1724411920000|2024-08-23 11:18:40|5604.68|5603.98|5604.18|5603.48|5604.68|5603.98|5604.18|5603.48|39
1724411930000|2024-08-23 11:18:50|||||||||2
1724411940000|2024-08-23 11:19:00|5604.43|5603.73|5604.43|5603.73|5604.43|5603.73|5604.43|5603.73|33
1724411950000|2024-08-23 11:19:10|5604.18|5603.48|5604.18|5603.48|5604.18|5603.48|5604.18|5603.48|12
1724411960000|2024-08-23 11:19:20|5604.3|5603.6|5604.43|5603.73|5604.43|5603.73|5604.3|5603.6|16
1724411970000|2024-08-23 11:19:30|5604.3|5603.6|5604.3|5603.6|5604.43|5603.73|5604.18|5603.48|5
1724411980000|2024-08-23 11:19:40|5604.18|5603.48|5604.18|5603.48|5604.18|5603.48|5604.18|5603.48|0
1724411990000|2024-08-23 11:19:50|||||||||1
1724412000000|2024-08-23 11:20:00|5604.3|5603.6|5604.43|5603.73|5604.43|5603.73|5604.18|5603.48|27
1724412010000|2024-08-23 11:20:10|5604.18|5603.48|5604.18|5603.48|5604.18|5603.48|5604.18|5603.48|56
1724412020000|2024-08-23 11:20:20|||||||||2
1724412030000|2024-08-23 11:20:30|5603.8|5603.1|5603.93|5603.23|5603.93|5603.23|5603.8|5603.1|59
1724412040000|2024-08-23 11:20:40|5603.68|5602.98|5603.18|5602.48|5603.68|5602.98|5603.18|5602.48|122
1724412050000|2024-08-23 11:20:50|5603.05|5602.35|5603.18|5602.48|5603.18|5602.48|5603.05|5602.35|13
1724412060000|2024-08-23 11:21:00|5603.05|5602.35|5603.18|5602.48|5603.18|5602.48|5602.93|5602.23|10
1724412070000|2024-08-23 11:21:10|||||||||10
1724412090000|2024-08-23 11:21:30|5603.3|5602.6|5603.43|5602.73|5603.43|5602.73|5603.3|5602.6|19
1724412100000|2024-08-23 11:21:40|5603.18|5602.48|5603.43|5602.73|5603.43|5602.73|5603.18|5602.48|37
1724412110000|2024-08-23 11:21:50|5603.55|5602.85|5603.68|5602.98|5603.68|5602.98|5603.55|5602.85|28
1724412120000|2024-08-23 11:22:00|||||||||2
1724412130000|2024-08-23 11:22:10|5603.93|5603.23|5603.93|5603.23|5603.93|5603.23|5603.93|5603.23|72
1724412140000|2024-08-23 11:22:20|5603.8|5603.1|5603.68|5602.98|5603.8|5603.1|5603.68|5602.98|27
1724412150000|2024-08-23 11:22:30|5603.55|5602.85|5603.43|5602.73|5603.55|5602.85|5603.43|5602.73|5
1724412160000|2024-08-23 11:22:40|||||||||9
1724412170000|2024-08-23 11:22:50|5603.3|5602.6|5603.18|5602.48|5603.3|5602.6|5603.18|5602.48|14
1724412190000|2024-08-23 11:23:10|5603.05|5602.35|5603.18|5602.48|5603.18|5602.48|5603.05|5602.35|14
1724412200000|2024-08-23 11:23:20|5603.05|5602.35|5602.93|5602.23|5603.05|5602.35|5602.93|5602.23|19
1724412210000|2024-08-23 11:23:30|5603.05|5602.35|5602.93|5602.23|5603.18|5602.48|5602.93|5602.23|16
1724412220000|2024-08-23 11:23:40|5602.68|5601.98|5602.68|5601.98|5602.68|5601.98|5602.68|5601.98|28
1724412230000|2024-08-23 11:23:50|||||||||16
1724412240000|2024-08-23 11:24:00|5602.55|5601.85|5602.68|5601.98|5602.68|5601.98|5602.55|5601.85|37
1724412250000|2024-08-23 11:24:10|5602.55|5601.85|5602.68|5601.98|5602.68|5601.98|5602.55|5601.85|11
1724412260000|2024-08-23 11:24:20|5602.93|5602.23|5602.93|5602.23|5602.93|5602.23|5602.93|5602.23|13
1724412270000|2024-08-23 11:24:30|5602.8|5602.1|5602.68|5601.98|5602.8|5602.1|5602.68|5601.98|11
1724412280000|2024-08-23 11:24:40|||||||||12
1724412290000|2024-08-23 11:24:50|||||||||1
1724412310000|2024-08-23 11:25:10|5602.8|5602.1|5602.93|5602.23|5602.93|5602.23|5602.8|5602.1|28
1724412320000|2024-08-23 11:25:20|5603.18|5602.48|5603.18|5602.48|5603.18|5602.48|5603.18|5602.48|18
1724412330000|2024-08-23 11:25:30|||||||||2
1724412340000|2024-08-23 11:25:40|||||||||3
1724412360000|2024-08-23 11:26:00|5603.43|5602.73|5603.43|5602.73|5603.43|5602.73|5603.43|5602.73|15
1724412370000|2024-08-23 11:26:10|5603.3|5602.6|5603.55|5602.85|5603.68|5602.98|5603.3|5602.6|37
1724412380000|2024-08-23 11:26:20|5603.43|5602.73|5603.68|5602.98|5603.68|5602.98|5603.43|5602.73|29
1724412390000|2024-08-23 11:26:30|5603.55|5602.85|5603.68|5602.98|5603.68|5602.98|5603.55|5602.85|27
1724412400000|2024-08-23 11:26:40|5603.43|5602.73|5603.43|5602.73|5603.43|5602.73|5603.43|5602.73|17
1724412410000|2024-08-23 11:26:50|||||||||12
1724412420000|2024-08-23 11:27:00|5603.18|5602.48|5603.18|5602.48|5603.18|5602.48|5603.18|5602.48|29
1724412430000|2024-08-23 11:27:10|5603.3|5602.6|5603.68|5602.98|5603.68|5602.98|5603.18|5602.48|103
1724412440000|2024-08-23 11:27:20|5603.55|5602.85|5603.68|5602.98|5603.68|5602.98|5603.55|5602.85|14
1724412450000|2024-08-23 11:27:30|5603.55|5602.85|5603.55|5602.85|5603.55|5602.85|5603.55|5602.85|0
1724412460000|2024-08-23 11:27:40|5603.68|5602.98|5603.93|5603.23|5603.93|5603.23|5603.68|5602.98|36
1724412470000|2024-08-23 11:27:50|||||||||4
1724412490000|2024-08-23 11:28:10|5603.68|5602.98|5603.43|5602.73|5603.68|5602.98|5603.43|5602.73|41
1724412500000|2024-08-23 11:28:20|5603.55|5602.85|5603.68|5602.98|5603.68|5602.98|5603.55|5602.85|2
1724412510000|2024-08-23 11:28:30|5603.93|5603.23|5603.43|5602.73|5603.93|5603.23|5603.43|5602.73|50
1724412520000|2024-08-23 11:28:40|5603.55|5602.85|5603.68|5602.98|5603.68|5602.98|5603.43|5602.73|37
1724412530000|2024-08-23 11:28:50|5603.55|5602.85|5603.43|5602.73|5603.55|5602.85|5603.43|5602.73|23
1724412540000|2024-08-23 11:29:00|5603.68|5602.98|5603.68|5602.98|5603.93|5603.23|5603.68|5602.98|61
1724412550000|2024-08-23 11:29:10|5603.8|5603.1|5604.43|5603.73|5604.43|5603.73|5603.8|5603.1|32
1724412560000|2024-08-23 11:29:20|||||||||3
1724412570000|2024-08-23 11:29:30|5604.55|5603.85|5604.43|5603.73|5604.55|5603.85|5604.43|5603.73|16
1724412600000|2024-08-23 11:30:00|5604.55|5603.85|5604.43|5603.73|5604.55|5603.85|5604.43|5603.73|4
1724412610000|2024-08-23 11:30:10|5604.55|5603.85|5604.43|5603.73|5604.55|5603.85|5604.43|5603.73|8
1724412620000|2024-08-23 11:30:20|5604.18|5603.48|5604.18|5603.48|5604.18|5603.48|5604.18|5603.48|24
1724412630000|2024-08-23 11:30:30|5604.05|5603.35|5603.93|5603.23|5604.18|5603.48|5603.93|5603.23|70
1724412640000|2024-08-23 11:30:40|||||||||2
1724412650000|2024-08-23 11:30:50|5603.8|5603.1|5603.68|5602.98|5603.8|5603.1|5603.43|5602.73|28
1724412660000|2024-08-23 11:31:00|||||||||5
1724412670000|2024-08-23 11:31:10|5603.43|5602.73|5603.43|5602.73|5603.43|5602.73|5603.43|5602.73|10
1724412680000|2024-08-23 11:31:20|5603.68|5602.98|5603.43|5602.73|5603.68|5602.98|5603.3|5602.6|58
1724412690000|2024-08-23 11:31:30|5603.3|5602.6|5603.43|5602.73|5603.43|5602.73|5603.3|5602.6|4
1724412700000|2024-08-23 11:31:40|5603.3|5602.6|5603.18|5602.48|5603.3|5602.6|5603.18|5602.48|27
1724412710000|2024-08-23 11:31:50|5603.3|5602.6|5603.43|5602.73|5603.43|5602.73|5603.3|5602.6|6
1724412720000|2024-08-23 11:32:00|5603.3|5602.6|5603.18|5602.48|5603.43|5602.73|5603.18|5602.48|19
1724412730000|2024-08-23 11:32:10|5603.3|5602.6|5603.18|5602.48|5603.3|5602.6|5603.18|5602.48|17
1724412740000|2024-08-23 11:32:20|||||||||1
1724412750000|2024-08-23 11:32:30|5603.43|5602.73|5603.18|5602.48|5603.43|5602.73|5603.18|5602.48|29
1724412760000|2024-08-23 11:32:40|||||||||2
1724412770000|2024-08-23 11:32:50|||||||||24
1724412790000|2024-08-23 11:33:10|5602.93|5602.23|5602.93|5602.23|5602.93|5602.23|5602.93|5602.23|58
1724412800000|2024-08-23 11:33:20|||||||||2
1724412810000|2024-08-23 11:33:30|5603.05|5602.35|5603.18|5602.48|5603.18|5602.48|5603.05|5602.35|14
1724412820000|2024-08-23 11:33:40|5603.43|5602.73|5603.68|5602.98|5603.68|5602.98|5603.43|5602.73|10
1724412830000|2024-08-23 11:33:50|5603.43|5602.73|5603.55|5602.85|5603.55|5602.85|5603.43|5602.73|23
1724412840000|2024-08-23 11:34:00|5603.43|5602.73|5603.68|5602.98|5603.68|5602.98|5603.43|5602.73|10
1724412860000|2024-08-23 11:34:20|5603.55|5602.85|5603.68|5602.98|5603.68|5602.98|5603.55|5602.85|16
1724412870000|2024-08-23 11:34:30|5603.55|5602.85|5603.68|5602.98|5603.68|5602.98|5603.55|5602.85|7
1724412880000|2024-08-23 11:34:40|5603.55|5602.85|5603.68|5602.98|5603.68|5602.98|5603.55|5602.85|13
1724412890000|2024-08-23 11:34:50|||||||||4
1724412900000|2024-08-23 11:35:00|5603.93|5603.23|5603.8|5603.1|5603.93|5603.23|5603.68|5602.98|12
1724412910000|2024-08-23 11:35:10|5603.93|5603.23|5603.68|5602.98|5603.93|5603.23|5603.68|5602.98|38
1724412920000|2024-08-23 11:35:20|5603.8|5603.1|5603.68|5602.98|5603.8|5603.1|5603.68|5602.98|6
1724412930000|2024-08-23 11:35:30|5603.8|5603.1|5604.05|5603.35|5604.05|5603.35|5603.8|5603.1|9
1724412940000|2024-08-23 11:35:40|5603.93|5603.23|5604.68|5603.98|5604.68|5603.98|5603.93|5603.23|63
1724412950000|2024-08-23 11:35:50|5604.8|5604.1|5604.93|5604.23|5604.93|5604.23|5604.8|5604.1|27
1724412960000|2024-08-23 11:36:00|5605.18|5604.48|5604.93|5604.23|5605.18|5604.48|5604.93|5604.23|106
1724412970000|2024-08-23 11:36:10|5605.05|5604.35|5605.05|5604.35|5605.18|5604.48|5604.93|5604.23|14
1724412980000|2024-08-23 11:36:20|5605.18|5604.48|5604.68|5603.98|5605.18|5604.48|5604.68|5603.98|34
1724412990000|2024-08-23 11:36:30|5604.8|5604.1|5604.8|5604.1|5604.93|5604.23|5604.8|5604.1|15
1724413000000|2024-08-23 11:36:40|5604.68|5603.98|5604.43|5603.73|5604.68|5603.98|5604.43|5603.73|42
1724413010000|2024-08-23 11:36:50|5604.55|5603.85|5605.18|5604.48|5605.18|5604.48|5604.43|5603.73|118
1724413020000|2024-08-23 11:37:00|5605.05|5604.35|5604.93|5604.23|5605.18|5604.48|5604.93|5604.23|34
1724413030000|2024-08-23 11:37:10|5605.05|5604.35|5605.18|5604.48|5605.18|5604.48|5605.05|5604.35|3
1724413040000|2024-08-23 11:37:20|||||||||26
1724413050000|2024-08-23 11:37:30|5604.93|5604.23|5604.93|5604.23|5604.93|5604.23|5604.93|5604.23|15
1724413060000|2024-08-23 11:37:40|5605.18|5604.48|5604.93|5604.23|5605.43|5604.73|5604.93|5604.23|92
1724413070000|2024-08-23 11:37:50|5605.18|5604.48|5605.18|5604.48|5605.18|5604.48|5605.18|5604.48|38
1724413080000|2024-08-23 11:38:00|5605.05|5604.35|5604.93|5604.23|5605.18|5604.48|5604.93|5604.23|8
1724413090000|2024-08-23 11:38:10|5604.8|5604.1|5604.43|5603.73|5604.8|5604.1|5604.43|5603.73|64
1724413100000|2024-08-23 11:38:20|||||||||31
1724413110000|2024-08-23 11:38:30|5604.3|5603.6|5604.68|5603.98|5604.93|5604.23|5604.3|5603.6|33
1724413120000|2024-08-23 11:38:40|5604.43|5603.73|5604.8|5604.1|5604.8|5604.1|5604.43|5603.73|53
1724413130000|2024-08-23 11:38:50|5604.93|5604.23|5604.68|5603.98|5604.93|5604.23|5604.68|5603.98|22
1724413140000|2024-08-23 11:39:00|||||||||1
1724413160000|2024-08-23 11:39:20|||||||||4
1724413170000|2024-08-23 11:39:30|5604.55|5603.85|5604.68|5603.98|5604.68|5603.98|5604.55|5603.85|16
1724413180000|2024-08-23 11:39:40|||||||||2
1724413190000|2024-08-23 11:39:50|5604.93|5604.23|5605.05|5604.35|5605.05|5604.35|5604.93|5604.23|61
1724413200000|2024-08-23 11:40:00|5604.93|5604.23|5605.18|5604.48|5605.18|5604.48|5604.93|5604.23|2
1724413240000|2024-08-23 11:40:40|5605.3|5604.6|5605.18|5604.48|5605.3|5604.6|5605.18|5604.48|131
1724413250000|2024-08-23 11:40:50|5605.43|5604.73|5605.43|5604.73|5605.68|5604.98|5605.43|5604.73|103
1724413260000|2024-08-23 11:41:00|||||||||1
1724413280000|2024-08-23 11:41:20|5605.55|5604.85|5605.68|5604.98|5605.68|5604.98|5605.55|5604.85|7
1724413290000|2024-08-23 11:41:30|5605.8|5605.1|5605.93|5605.23|5605.93|5605.23|5605.8|5605.1|91
1724413300000|2024-08-23 11:41:40|5605.68|5604.98|5605.68|5604.98|5605.68|5604.98|5605.68|5604.98|52
1724413310000|2024-08-23 11:41:50|||||||||4
1724413320000|2024-08-23 11:42:00|5605.43|5604.73|5604.93|5604.23|5605.43|5604.73|5604.93|5604.23|32
1724413330000|2024-08-23 11:42:10|5604.8|5604.1|5604.68|5603.98|5604.93|5604.23|5604.68|5603.98|44
1724413340000|2024-08-23 11:42:20|5604.93|5604.23|5604.68|5603.98|5604.93|5604.23|5604.68|5603.98|32
1724413350000|2024-08-23 11:42:30|5604.93|5604.23|5604.93|5604.23|5604.93|5604.23|5604.93|5604.23|13
1724413370000|2024-08-23 11:42:50|||||||||2
1724413380000|2024-08-23 11:43:00|5605.18|5604.48|5605.18|5604.48|5605.18|5604.48|5605.05|5604.35|69
1724413390000|2024-08-23 11:43:10|5605.43|5604.73|5605.43|5604.73|5605.43|5604.73|5605.43|5604.73|58
1724413400000|2024-08-23 11:43:20|5605.55|5604.85|5605.68|5604.98|5605.68|5604.98|5605.55|5604.85|14
1724413420000|2024-08-23 11:43:40|5605.55|5604.85|5605.18|5604.48|5605.55|5604.85|5605.18|5604.48|15
1724413430000|2024-08-23 11:43:50|||||||||2
1724413440000|2024-08-23 11:44:00|5604.93|5604.23|5604.68|5603.98|5604.93|5604.23|5604.68|5603.98|20
1724413450000|2024-08-23 11:44:10|5604.93|5604.23|5604.93|5604.23|5604.93|5604.23|5604.93|5604.23|40
1724413460000|2024-08-23 11:44:20|||||||||7
1724413470000|2024-08-23 11:44:30|5605.18|5604.48|5605.18|5604.48|5605.18|5604.48|5605.18|5604.48|4
1724413480000|2024-08-23 11:44:40|5605.3|5604.6|5605.43|5604.73|5605.43|5604.73|5605.3|5604.6|37
1724413490000|2024-08-23 11:44:50|||||||||7
1724413500000|2024-08-23 11:45:00|5605.68|5604.98|5605.68|5604.98|5605.68|5604.98|5605.68|5604.98|19
1724413510000|2024-08-23 11:45:10|||||||||6
1724413520000|2024-08-23 11:45:20|5605.55|5604.85|5605.18|5604.48|5605.55|5604.85|5605.18|5604.48|40
1724413530000|2024-08-23 11:45:30|5605.3|5604.6|5605.43|5604.73|5605.43|5604.73|5605.3|5604.6|5
1724413540000|2024-08-23 11:45:40|5605.18|5604.48|5605.18|5604.48|5605.18|5604.48|5605.18|5604.48|18
1724413550000|2024-08-23 11:45:50|||||||||23
1724413560000|2024-08-23 11:46:00|5605.3|5604.6|5605.43|5604.73|5605.43|5604.73|5605.3|5604.6|9
1724413570000|2024-08-23 11:46:10|5605.3|5604.6|5605.3|5604.6|5605.3|5604.6|5605.18|5604.48|11
1724413580000|2024-08-23 11:46:20|5605.18|5604.48|5605.3|5604.6|5605.3|5604.6|5605.18|5604.48|6
1724413590000|2024-08-23 11:46:30|5605.43|5604.73|5605.18|5604.48|5605.43|5604.73|5605.18|5604.48|10
1724413600000|2024-08-23 11:46:40|5605.05|5604.35|5605.18|5604.48|5605.18|5604.48|5604.93|5604.23|14
1724413610000|2024-08-23 11:46:50|5604.93|5604.23|5604.68|5603.98|5604.93|5604.23|5604.68|5603.98|23
1724413620000|2024-08-23 11:47:00|||||||||10
1724413630000|2024-08-23 11:47:10|5604.93|5604.23|5605.18|5604.48|5605.18|5604.48|5604.93|5604.23|40
1724413640000|2024-08-23 11:47:20|5604.93|5604.23|5604.93|5604.23|5604.93|5604.23|5604.93|5604.23|6
1724413650000|2024-08-23 11:47:30|5605.18|5604.48|5604.93|5604.23|5605.18|5604.48|5604.93|5604.23|7
1724413660000|2024-08-23 11:47:40|5604.8|5604.1|5604.93|5604.23|5604.93|5604.23|5604.68|5603.98|28
1724413670000|2024-08-23 11:47:50|5605.05|5604.35|5605.18|5604.48|5605.18|5604.48|5605.05|5604.35|13
1724413680000|2024-08-23 11:48:00|||||||||20
1724413690000|2024-08-23 11:48:10|||||||||3
1724413710000|2024-08-23 11:48:30|5605.43|5604.73|5605.43|5604.73|5605.43|5604.73|5605.43|5604.73|17
1724413720000|2024-08-23 11:48:40|||||||||1
1724413740000|2024-08-23 11:49:00|5605.3|5604.6|5605.18|5604.48|5605.3|5604.6|5605.18|5604.48|15
1724413750000|2024-08-23 11:49:10|5605.3|5604.6|5605.18|5604.48|5605.43|5604.73|5605.18|5604.48|9
1724413760000|2024-08-23 11:49:20|||||||||14
1724413770000|2024-08-23 11:49:30|5605.43|5604.73|5605.68|5604.98|5605.68|5604.98|5605.43|5604.73|42
1724413780000|2024-08-23 11:49:40|||||||||13
1724413790000|2024-08-23 11:49:50|5605.8|5605.1|5605.68|5604.98|5605.93|5605.23|5605.68|5604.98|28
1724413800000|2024-08-23 11:50:00|||||||||2
1724413810000|2024-08-23 11:50:10|5605.43|5604.73|5605.68|5604.98|5605.68|5604.98|5605.43|5604.73|32
1724413820000|2024-08-23 11:50:20|5605.55|5604.85|5605.43|5604.73|5605.55|5604.85|5605.43|5604.73|22
1724413830000|2024-08-23 11:50:30|5605.18|5604.48|5605.18|5604.48|5605.18|5604.48|5605.18|5604.48|11
1724413840000|2024-08-23 11:50:40|5604.93|5604.23|5604.93|5604.23|5604.93|5604.23|5604.93|5604.23|19
1724413850000|2024-08-23 11:50:50|5604.68|5603.98|5604.93|5604.23|5604.93|5604.23|5604.68|5603.98|11
1724413860000|2024-08-23 11:51:00|5604.8|5604.1|5604.68|5603.98|5604.8|5604.1|5604.68|5603.98|10
1724413870000|2024-08-23 11:51:10|||||||||1
1724413880000|2024-08-23 11:51:20|||||||||24
1724413890000|2024-08-23 11:51:30|5604.8|5604.1|5604.8|5604.1|5604.8|5604.1|5604.8|5604.1|2
1724413900000|2024-08-23 11:51:40|5604.93|5604.23|5604.93|5604.23|5604.93|5604.23|5604.93|5604.23|7
1724413910000|2024-08-23 11:51:50|5604.8|5604.1|5604.8|5604.1|5604.8|5604.1|5604.68|5603.98|28
1724413920000|2024-08-23 11:52:00|5604.93|5604.23|5604.93|5604.23|5604.93|5604.23|5604.93|5604.23|6
1724413930000|2024-08-23 11:52:10|5605.18|5604.48|5605.18|5604.48|5605.18|5604.48|5605.18|5604.48|37
1724413940000|2024-08-23 11:52:20|||||||||7
1724413950000|2024-08-23 11:52:30|||||||||10
1724413960000|2024-08-23 11:52:40|||||||||1
1724413980000|2024-08-23 11:53:00|5604.93|5604.23|5604.93|5604.23|5604.93|5604.23|5604.68|5603.98|30
1724413990000|2024-08-23 11:53:10|5604.8|5604.1|5604.68|5603.98|5604.8|5604.1|5604.68|5603.98|10
1724414000000|2024-08-23 11:53:20|5604.8|5604.1|5604.93|5604.23|5604.93|5604.23|5604.68|5603.98|14
1724414010000|2024-08-23 11:53:30|5604.8|5604.1|5604.68|5603.98|5604.8|5604.1|5604.68|5603.98|3
1724414020000|2024-08-23 11:53:40|5604.55|5603.85|5604.43|5603.73|5604.68|5603.98|5604.43|5603.73|19
1724414030000|2024-08-23 11:53:50|5604.18|5603.48|5604.18|5603.48|5604.18|5603.48|5604.18|5603.48|26
1724414050000|2024-08-23 11:54:10|||||||||3
1724414070000|2024-08-23 11:54:30|||||||||1
1724414080000|2024-08-23 11:54:40|||||||||7
1724414090000|2024-08-23 11:54:50|5603.93|5603.23|5604.18|5603.48|5604.18|5603.48|5603.93|5603.23|47
1724414100000|2024-08-23 11:55:00|5604.43|5603.73|5604.18|5603.48|5604.43|5603.73|5604.18|5603.48|73
1724414110000|2024-08-23 11:55:10|||||||||2
1724414120000|2024-08-23 11:55:20|5604.05|5603.35|5604.43|5603.73|5604.43|5603.73|5603.93|5603.23|23
1724414130000|2024-08-23 11:55:30|||||||||2
1724414140000|2024-08-23 11:55:40|5604.68|5603.98|5604.8|5604.1|5604.93|5604.23|5604.68|5603.98|86
1724414150000|2024-08-23 11:55:50|5604.68|5603.98|5604.68|5603.98|5604.68|5603.98|5604.68|5603.98|0
1724414160000|2024-08-23 11:56:00|5604.8|5604.1|5604.93|5604.23|5604.93|5604.23|5604.68|5603.98|48
1724414170000|2024-08-23 11:56:10|||||||||6
1724414180000|2024-08-23 11:56:20|5605.18|5604.48|5605.18|5604.48|5605.18|5604.48|5605.18|5604.48|55
1724414190000|2024-08-23 11:56:30|||||||||4
1724414200000|2024-08-23 11:56:40|5605.05|5604.35|5605.18|5604.48|5605.18|5604.48|5604.93|5604.23|28
1724414210000|2024-08-23 11:56:50|5605.05|5604.35|5605.18|5604.48|5605.18|5604.48|5604.93|5604.23|13
1724414220000|2024-08-23 11:57:00|5604.93|5604.23|5605.18|5604.48|5605.18|5604.48|5604.93|5604.23|24
1724414230000|2024-08-23 11:57:10|5605.3|5604.6|5605.18|5604.48|5605.43|5604.73|5605.18|5604.48|25
1724414240000|2024-08-23 11:57:20|5605.68|5604.98|5605.93|5605.23|5605.93|5605.23|5605.68|5604.98|162
1724414250000|2024-08-23 11:57:30|5606.05|5605.35|5605.93|5605.23|5606.05|5605.35|5605.93|5605.23|26
1724414260000|2024-08-23 11:57:40|5606.05|5605.35|5605.93|5605.23|5606.18|5605.48|5605.93|5605.23|214
1724414270000|2024-08-23 11:57:50|5606.05|5605.35|5606.3|5605.6|5606.43|5605.73|5606.05|5605.35|59
1724414280000|2024-08-23 11:58:00|5606.43|5605.73|5605.68|5604.98|5606.43|5605.73|5605.68|5604.98|165
1724414290000|2024-08-23 11:58:10|5605.93|5605.23|5606.18|5605.48|5606.18|5605.48|5605.93|5605.23|66
1724414300000|2024-08-23 11:58:20|||||||||3
1724414310000|2024-08-23 11:58:30|5606.3|5605.6|5606.18|5605.48|5606.43|5605.73|5606.18|5605.48|43
1724414320000|2024-08-23 11:58:40|5606.3|5605.6|5606.18|5605.48|5606.3|5605.6|5606.18|5605.48|26
1724414330000|2024-08-23 11:58:50|5606.05|5605.35|5606.05|5605.35|5606.18|5605.48|5606.05|5605.35|11
1724414340000|2024-08-23 11:59:00|5606.18|5605.48|5605.93|5605.23|5606.18|5605.48|5605.93|5605.23|24
1724414350000|2024-08-23 11:59:10|5606.05|5605.35|5606.18|5605.48|5606.18|5605.48|5605.93|5605.23|21
1724414360000|2024-08-23 11:59:20|5606.43|5605.73|5606.43|5605.73|5606.43|5605.73|5606.43|5605.73|5
1724414370000|2024-08-23 11:59:30|||||||||4
1724414380000|2024-08-23 11:59:40|5606.3|5605.6|5606.18|5605.48|5606.43|5605.73|5606.18|5605.48|9
1724414390000|2024-08-23 11:59:50|5606.05|5605.35|5605.93|5605.23|5606.05|5605.35|5605.93|5605.23|11
1724414400000|2024-08-23 12:00:00|5606.18|5605.48|5605.93|5605.23|5606.18|5605.48|5605.8|5605.1|82
1724414410000|2024-08-23 12:00:10|5605.8|5605.1|5606.68|5605.98|5606.8|5606.1|5605.68|5604.98|151
1724414420000|2024-08-23 12:00:20|5606.93|5606.23|5606.93|5606.23|5607.18|5606.48|5606.8|5606.1|376
1724414430000|2024-08-23 12:00:30|5607.18|5606.48|5606.93|5606.23|5607.18|5606.48|5606.93|5606.23|45
1724414440000|2024-08-23 12:00:40|5606.8|5606.1|5606.68|5605.98|5606.8|5606.1|5606.68|5605.98|12
1724414450000|2024-08-23 12:00:50|5606.8|5606.1|5606.93|5606.23|5606.93|5606.23|5606.68|5605.98|26
1724414460000|2024-08-23 12:01:00|5606.68|5605.98|5606.68|5605.98|5606.8|5606.1|5606.68|5605.98|47
1724414470000|2024-08-23 12:01:10|5606.55|5605.85|5606.43|5605.73|5606.55|5605.85|5606.43|5605.73|14
1724414480000|2024-08-23 12:01:20|5606.18|5605.48|5606.18|5605.48|5606.18|5605.48|5606.18|5605.48|17
1724414490000|2024-08-23 12:01:30|5606.05|5605.35|5606.18|5605.48|5606.18|5605.48|5606.05|5605.35|6
1724414500000|2024-08-23 12:01:40|5606.05|5605.35|5606.18|5605.48|5606.3|5605.6|5606.05|5605.35|15
1724414510000|2024-08-23 12:01:50|5606.05|5605.35|5605.93|5605.23|5606.18|5605.48|5605.93|5605.23|41
1724414520000|2024-08-23 12:02:00|5606.18|5605.48|5606.18|5605.48|5606.18|5605.48|5606.18|5605.48|37
1724414540000|2024-08-23 12:02:20|5606.05|5605.35|5605.93|5605.23|5606.05|5605.35|5605.68|5604.98|49
1724414550000|2024-08-23 12:02:30|5606.18|5605.48|5606.43|5605.73|5606.43|5605.73|5605.93|5605.23|60
1724414560000|2024-08-23 12:02:40|5606.55|5605.85|5606.43|5605.73|5606.55|5605.85|5606.43|5605.73|13
1724414570000|2024-08-23 12:02:50|||||||||1
1724414580000|2024-08-23 12:03:00|5606.55|5605.85|5606.43|5605.73|5606.68|5605.98|5606.43|5605.73|26
1724414590000|2024-08-23 12:03:10|5606.18|5605.48|5606.43|5605.73|5606.43|5605.73|5606.18|5605.48|28
1724414610000|2024-08-23 12:03:30|5606.68|5605.98|5606.68|5605.98|5606.68|5605.98|5606.68|5605.98|47
1724414620000|2024-08-23 12:03:40|5606.55|5605.85|5606.43|5605.73|5606.55|5605.85|5606.43|5605.73|32
1724414630000|2024-08-23 12:03:50|5606.18|5605.48|5606.18|5605.48|5606.18|5605.48|5606.18|5605.48|25
1724414640000|2024-08-23 12:04:00|5606.43|5605.73|5606.68|5605.98|5606.68|5605.98|5606.43|5605.73|30
1724414650000|2024-08-23 12:04:10|5606.8|5606.1|5606.68|5605.98|5606.8|5606.1|5606.68|5605.98|29
1724414660000|2024-08-23 12:04:20|||||||||23
1724414670000|2024-08-23 12:04:30|5606.43|5605.73|5606.43|5605.73|5606.43|5605.73|5606.43|5605.73|38
1724414680000|2024-08-23 12:04:40|||||||||1
1724414690000|2024-08-23 12:04:50|5606.68|5605.98|5606.68|5605.98|5606.68|5605.98|5606.68|5605.98|16
1724414700000|2024-08-23 12:05:00|5606.43|5605.73|5606.43|5605.73|5606.43|5605.73|5606.43|5605.73|33
1724414710000|2024-08-23 12:05:10|||||||||3
1724414720000|2024-08-23 12:05:20|||||||||6
1724414740000|2024-08-23 12:05:40|5606.18|5605.48|5606.43|5605.73|5606.43|5605.73|5606.18|5605.48|80
1724414750000|2024-08-23 12:05:50|5606.18|5605.48|5606.18|5605.48|5606.18|5605.48|5606.18|5605.48|20
1724414760000|2024-08-23 12:06:00|5606.43|5605.73|5606.18|5605.48|5606.43|5605.73|5606.18|5605.48|39
1724414770000|2024-08-23 12:06:10|||||||||2
1724414780000|2024-08-23 12:06:20|5606.43|5605.73|5606.18|5605.48|5606.43|5605.73|5606.18|5605.48|32
1724414790000|2024-08-23 12:06:30|||||||||3
1724414800000|2024-08-23 12:06:40|5606.3|5605.6|5606.93|5606.23|5606.93|5606.23|5606.3|5605.6|111
1724414810000|2024-08-23 12:06:50|5606.8|5606.1|5607.18|5606.48|5607.43|5606.73|5606.8|5606.1|116
1724414820000|2024-08-23 12:07:00|5607.3|5606.6|5607.43|5606.73|5607.43|5606.73|5607.18|5606.48|36
1724414830000|2024-08-23 12:07:10|5607.55|5606.85|5607.68|5606.98|5607.68|5606.98|5607.55|5606.85|19
1724414840000|2024-08-23 12:07:20|5607.8|5607.1|5607.8|5607.1|5607.8|5607.1|5607.8|5607.1|31
1724414850000|2024-08-23 12:07:30|5607.93|5607.23|5607.93|5607.23|5607.93|5607.23|5607.93|5607.23|31
1724414860000|2024-08-23 12:07:40|5608.05|5607.35|5607.93|5607.23|5608.05|5607.35|5607.93|5607.23|23
1724414870000|2024-08-23 12:07:50|5607.43|5606.73|5607.43|5606.73|5607.43|5606.73|5607.3|5606.6|134
1724414880000|2024-08-23 12:08:00|5607.55|5606.85|5607.43|5606.73|5607.55|5606.85|5607.43|5606.73|90
1724414890000|2024-08-23 12:08:10|5607.55|5606.85|5607.93|5607.23|5608.18|5607.48|5607.43|5606.73|203
1724414900000|2024-08-23 12:08:20|5607.68|5606.98|5607.68|5606.98|5607.68|5606.98|5607.43|5606.73|164
1724414910000|2024-08-23 12:08:30|5607.8|5607.1|5607.68|5606.98|5607.8|5607.1|5607.68|5606.98|15
1724414920000|2024-08-23 12:08:40|||||||||2
1724414930000|2024-08-23 12:08:50|5607.18|5606.48|5606.8|5606.1|5607.18|5606.48|5606.8|5606.1|174
1724414940000|2024-08-23 12:09:00|5606.68|5605.98|5606.68|5605.98|5606.93|5606.23|5606.68|5605.98|62
1724414950000|2024-08-23 12:09:10|5606.8|5606.1|5606.8|5606.1|5606.8|5606.1|5606.68|5605.98|19
1724414960000|2024-08-23 12:09:20|5606.68|5605.98|5606.93|5606.23|5606.93|5606.23|5606.68|5605.98|14
1724414980000|2024-08-23 12:09:40|5606.68|5605.98|5606.68|5605.98|5606.68|5605.98|5606.68|5605.98|57
1724414990000|2024-08-23 12:09:50|5606.55|5605.85|5606.43|5605.73|5606.55|5605.85|5606.43|5605.73|43
1724415000000|2024-08-23 12:10:00|||||||||43
1724415010000|2024-08-23 12:10:10|5606.55|5605.85|5606.43|5605.73|5606.68|5605.98|5606.43|5605.73|12
1724415020000|2024-08-23 12:10:20|5606.18|5605.48|5605.93|5605.23|5606.18|5605.48|5605.93|5605.23|80
1724415030000|2024-08-23 12:10:30|5606.18|5605.48|5606.18|5605.48|5606.18|5605.48|5606.18|5605.48|32
1724415040000|2024-08-23 12:10:40|5606.05|5605.35|5605.43|5604.73|5606.05|5605.35|5605.43|5604.73|71
1724415050000|2024-08-23 12:10:50|5605.68|5604.98|5605.68|5604.98|5605.68|5604.98|5605.68|5604.98|20
1724415060000|2024-08-23 12:11:00|5605.8|5605.1|5605.68|5604.98|5605.8|5605.1|5605.55|5604.85|30
1724415070000|2024-08-23 12:11:10|5605.93|5605.23|5605.93|5605.23|5605.93|5605.23|5605.93|5605.23|13
1724415080000|2024-08-23 12:11:20|5605.8|5605.1|5605.68|5604.98|5605.8|5605.1|5605.68|5604.98|15
1724415090000|2024-08-23 12:11:30|5605.8|5605.1|5605.68|5604.98|5605.93|5605.23|5605.68|5604.98|29
1724415100000|2024-08-23 12:11:40|5605.8|5605.1|5605.68|5604.98|5605.8|5605.1|5605.43|5604.73|50
1724415110000|2024-08-23 12:11:50|5605.55|5604.85|5605.68|5604.98|5605.68|5604.98|5605.55|5604.85|25
1724415120000|2024-08-23 12:12:00|5605.43|5604.73|5605.68|5604.98|5605.68|5604.98|5605.43|5604.73|25
1724415130000|2024-08-23 12:12:10|5605.55|5604.85|5605.68|5604.98|5605.68|5604.98|5605.55|5604.85|7
1724415140000|2024-08-23 12:12:20|5605.55|5604.85|5605.68|5604.98|5605.68|5604.98|5605.43|5604.73|25
1724415150000|2024-08-23 12:12:30|5605.55|5604.85|5605.18|5604.48|5605.55|5604.85|5605.18|5604.48|20
1724415160000|2024-08-23 12:12:40|5605.3|5604.6|5604.68|5603.98|5605.3|5604.6|5604.68|5603.98|65
1724415170000|2024-08-23 12:12:50|5604.43|5603.73|5604.43|5603.73|5604.68|5603.98|5604.43|5603.73|78
1724415180000|2024-08-23 12:13:00|5604.55|5603.85|5604.93|5604.23|5604.93|5604.23|5604.55|5603.85|38
1724415190000|2024-08-23 12:13:10|5604.8|5604.1|5604.68|5603.98|5604.8|5604.1|5604.68|5603.98|14
1724415200000|2024-08-23 12:13:20|5604.93|5604.23|5604.93|5604.23|5604.93|5604.23|5604.93|5604.23|18
1724415210000|2024-08-23 12:13:30|||||||||2
1724415220000|2024-08-23 12:13:40|5604.8|5604.1|5604.93|5604.23|5604.93|5604.23|5604.68|5603.98|26
1724415230000|2024-08-23 12:13:50|||||||||1
1724415240000|2024-08-23 12:14:00|||||||||30
1724415250000|2024-08-23 12:14:10|5604.8|5604.1|5604.68|5603.98|5604.93|5604.23|5604.68|5603.98|22
1724415270000|2024-08-23 12:14:30|5604.55|5603.85|5604.93|5604.23|5604.93|5604.23|5604.43|5603.73|50
1724415280000|2024-08-23 12:14:40|||||||||25
1724415290000|2024-08-23 12:14:50|5605.05|5604.35|5605.18|5604.48|5605.18|5604.48|5604.93|5604.23|24
1724415300000|2024-08-23 12:15:00|5604.93|5604.23|5604.93|5604.23|5604.93|5604.23|5604.93|5604.23|14
1724415310000|2024-08-23 12:15:10|5604.8|5604.1|5604.93|5604.23|5604.93|5604.23|5604.68|5603.98|50
1724415330000|2024-08-23 12:15:30|5605.05|5604.35|5604.93|5604.23|5605.18|5604.48|5604.93|5604.23|18
1724415340000|2024-08-23 12:15:40|5605.05|5604.35|5604.93|5604.23|5605.05|5604.35|5604.93|5604.23|16
1724415350000|2024-08-23 12:15:50|5605.05|5604.35|5604.93|5604.23|5605.05|5604.35|5604.93|5604.23|21
1724415360000|2024-08-23 12:16:00|5605.05|5604.35|5604.93|5604.23|5605.05|5604.35|5604.93|5604.23|7
1724415370000|2024-08-23 12:16:10|5604.8|5604.1|5604.93|5604.23|5604.93|5604.23|5604.68|5603.98|30
1724415380000|2024-08-23 12:16:20|||||||||26
1724415390000|2024-08-23 12:16:30|5605.05|5604.35|5605.18|5604.48|5605.18|5604.48|5605.05|5604.35|32
1724415400000|2024-08-23 12:16:40|5605.3|5604.6|5605.3|5604.6|5605.3|5604.6|5605.3|5604.6|4
1724415410000|2024-08-23 12:16:50|5605.18|5604.48|5604.93|5604.23|5605.18|5604.48|5604.93|5604.23|88
1724415420000|2024-08-23 12:17:00|5605.18|5604.48|5604.93|5604.23|5605.18|5604.48|5604.93|5604.23|23
1724415430000|2024-08-23 12:17:10|5604.68|5603.98|5604.93|5604.23|5604.93|5604.23|5604.68|5603.98|22
1724415440000|2024-08-23 12:17:20|5604.68|5603.98|5604.43|5603.73|5604.68|5603.98|5604.43|5603.73|49
1724415450000|2024-08-23 12:17:30|5604.68|5603.98|5604.43|5603.73|5604.68|5603.98|5604.43|5603.73|73
1724415460000|2024-08-23 12:17:40|5604.55|5603.85|5604.43|5603.73|5604.55|5603.85|5604.43|5603.73|27
1724415470000|2024-08-23 12:17:50|||||||||23
1724415480000|2024-08-23 12:18:00|5604.68|5603.98|5604.68|5603.98|5604.68|5603.98|5604.55|5603.85|41
1724415490000|2024-08-23 12:18:10|||||||||1
1724415500000|2024-08-23 12:18:20|5604.43|5603.73|5604.43|5603.73|5604.43|5603.73|5604.43|5603.73|21
1724415510000|2024-08-23 12:18:30|||||||||8
1724415520000|2024-08-23 12:18:40|5604.3|5603.6|5604.43|5603.73|5604.43|5603.73|5604.18|5603.48|49
1724415530000|2024-08-23 12:18:50|||||||||26
1724415540000|2024-08-23 12:19:00|||||||||25
1724415550000|2024-08-23 12:19:10|5604.18|5603.48|5604.18|5603.48|5604.18|5603.48|5604.18|5603.48|39
1724415560000|2024-08-23 12:19:20|||||||||8
1724415580000|2024-08-23 12:19:40|||||||||5
1724415590000|2024-08-23 12:19:50|||||||||13
1724415600000|2024-08-23 12:20:00|5604.05|5603.35|5604.18|5603.48|5604.43|5603.73|5604.05|5603.35|118
1724415610000|2024-08-23 12:20:10|5603.93|5603.23|5603.93|5603.23|5604.43|5603.73|5603.93|5603.23|112
1724415620000|2024-08-23 12:20:20|5604.05|5603.35|5604.18|5603.48|5604.18|5603.48|5604.05|5603.35|10
1724415630000|2024-08-23 12:20:30|5603.93|5603.23|5604.43|5603.73|5604.43|5603.73|5603.8|5603.1|105
1724415640000|2024-08-23 12:20:40|5604.68|5603.98|5604.93|5604.23|5604.93|5604.23|5604.68|5603.98|15
1724415650000|2024-08-23 12:20:50|5604.8|5604.1|5604.68|5603.98|5604.8|5604.1|5604.68|5603.98|16
1724415660000|2024-08-23 12:21:00|5604.8|5604.1|5604.93|5604.23|5604.93|5604.23|5604.8|5604.1|7
1724415670000|2024-08-23 12:21:10|5604.8|5604.1|5604.93|5604.23|5604.93|5604.23|5604.68|5603.98|98
1724415680000|2024-08-23 12:21:20|||||||||5
1724415690000|2024-08-23 12:21:30|||||||||17
1724415700000|2024-08-23 12:21:40|5605.18|5604.48|5605.18|5604.48|5605.18|5604.48|5605.18|5604.48|24
1724415710000|2024-08-23 12:21:50|5605.05|5604.35|5604.93|5604.23|5605.05|5604.35|5604.93|5604.23|21
1724415730000|2024-08-23 12:22:10|5605.18|5604.48|5604.93|5604.23|5605.43|5604.73|5604.93|5604.23|200
1724415740000|2024-08-23 12:22:20|5605.05|5604.35|5605.18|5604.48|5605.18|5604.48|5605.05|5604.35|20
1724415750000|2024-08-23 12:22:30|5605.43|5604.73|5605.43|5604.73|5605.43|5604.73|5605.43|5604.73|72
1724415760000|2024-08-23 12:22:40|5605.68|5604.98|5605.43|5604.73|5605.68|5604.98|5605.43|5604.73|22
1724415770000|2024-08-23 12:22:50|||||||||7
1724415780000|2024-08-23 12:23:00|||||||||17
1724415790000|2024-08-23 12:23:10|||||||||6
1724415800000|2024-08-23 12:23:20|5604.93|5604.23|5604.93|5604.23|5604.93|5604.23|5604.93|5604.23|59
1724415810000|2024-08-23 12:23:30|||||||||13
1724415820000|2024-08-23 12:23:40|||||||||1
1724415830000|2024-08-23 12:23:50|5604.68|5603.98|5604.68|5603.98|5604.68|5603.98|5604.68|5603.98|78
1724415840000|2024-08-23 12:24:00|5604.55|5603.85|5604.68|5603.98|5604.93|5604.23|5604.55|5603.85|118
1724415850000|2024-08-23 12:24:10|5604.8|5604.1|5604.93|5604.23|5604.93|5604.23|5604.8|5604.1|4
1724415860000|2024-08-23 12:24:20|||||||||2
1724415870000|2024-08-23 12:24:30|||||||||16
1724415890000|2024-08-23 12:24:50|5604.8|5604.1|5604.68|5603.98|5604.8|5604.1|5604.68|5603.98|33
1724415900000|2024-08-23 12:25:00|5604.43|5603.73|5604.43|5603.73|5604.43|5603.73|5604.18|5603.48|73
1724415910000|2024-08-23 12:25:10|5604.3|5603.6|5604.18|5603.48|5604.43|5603.73|5604.18|5603.48|76
1724415920000|2024-08-23 12:25:20|||||||||2
1724415930000|2024-08-23 12:25:30|5604.43|5603.73|5604.43|5603.73|5604.43|5603.73|5604.3|5603.6|40
1724415940000|2024-08-23 12:25:40|5604.3|5603.6|5604.18|5603.48|5604.3|5603.6|5604.18|5603.48|20
1724415950000|2024-08-23 12:25:50|||||||||2
1724415960000|2024-08-23 12:26:00|5604.05|5603.35|5604.18|5603.48|5604.18|5603.48|5604.05|5603.35|29
1724415980000|2024-08-23 12:26:20|5604.3|5603.6|5604.43|5603.73|5604.43|5603.73|5604.18|5603.48|21
1724415990000|2024-08-23 12:26:30|5604.3|5603.6|5604.43|5603.73|5604.43|5603.73|5604.18|5603.48|45
1724416000000|2024-08-23 12:26:40|5604.18|5603.48|5604.18|5603.48|5604.18|5603.48|5603.93|5603.23|36
1724416010000|2024-08-23 12:26:50|5604.05|5603.35|5603.93|5603.23|5604.05|5603.35|5603.93|5603.23|23
1724416020000|2024-08-23 12:27:00|5603.68|5602.98|5603.68|5602.98|5603.68|5602.98|5603.68|5602.98|50
1724416030000|2024-08-23 12:27:10|||||||||10
1724416040000|2024-08-23 12:27:20|||||||||11
1724416050000|2024-08-23 12:27:30|5603.8|5603.1|5603.68|5602.98|5603.93|5603.23|5603.68|5602.98|51
1724416060000|2024-08-23 12:27:40|5603.55|5602.85|5603.43|5602.73|5603.68|5602.98|5603.43|5602.73|49
1724416070000|2024-08-23 12:27:50|5603.55|5602.85|5603.43|5602.73|5603.55|5602.85|5603.43|5602.73|39
1724416080000|2024-08-23 12:28:00|5603.55|5602.85|5603.43|5602.73|5603.55|5602.85|5603.43|5602.73|9
1724416090000|2024-08-23 12:28:10|5603.3|5602.6|5603.18|5602.48|5603.3|5602.6|5603.18|5602.48|21
1724416100000|2024-08-23 12:28:20|||||||||2
1724416110000|2024-08-23 12:28:30|5602.93|5602.23|5602.93|5602.23|5602.93|5602.23|5602.93|5602.23|46
1724416120000|2024-08-23 12:28:40|5602.68|5601.98|5602.8|5602.1|5603.18|5602.48|5602.68|5601.98|103
1724416130000|2024-08-23 12:28:50|5602.93|5602.23|5602.93|5602.23|5602.93|5602.23|5602.93|5602.23|11
1724416140000|2024-08-23 12:29:00|5602.8|5602.1|5602.68|5601.98|5602.93|5602.23|5602.68|5601.98|79
1724416150000|2024-08-23 12:29:10|||||||||37
1724416160000|2024-08-23 12:29:20|5603.43|5602.73|5603.18|5602.48|5603.43|5602.73|5603.18|5602.48|107
1724416170000|2024-08-23 12:29:30|5603.3|5602.6|5603.43|5602.73|5603.43|5602.73|5603.18|5602.48|37
1724416180000|2024-08-23 12:29:40|||||||||64
1724416190000|2024-08-23 12:29:50|5603.3|5602.6|5603.68|5602.98|5603.68|5602.98|5603.3|5602.6|49
1724416200000|2024-08-23 12:30:00|5603.55|5602.85|5603.68|5602.98|5603.68|5602.98|5603.55|5602.85|41
1724416210000|2024-08-23 12:30:10|5603.55|5602.85|5604.18|5603.48|5604.18|5603.48|5603.55|5602.85|124
1724416220000|2024-08-23 12:30:20|5604.05|5603.35|5603.93|5603.23|5604.05|5603.35|5603.93|5603.23|37
1724416230000|2024-08-23 12:30:30|5604.05|5603.35|5604.43|5603.73|5604.43|5603.73|5604.05|5603.35|90
1724416240000|2024-08-23 12:30:40|5604.68|5603.98|5604.18|5603.48|5604.68|5603.98|5604.18|5603.48|208
1724416250000|2024-08-23 12:30:50|5604.43|5603.73|5604.43|5603.73|5604.43|5603.73|5604.43|5603.73|76
1724416260000|2024-08-23 12:31:00|5604.18|5603.48|5603.18|5602.48|5604.18|5603.48|5603.05|5602.35|207
1724416270000|2024-08-23 12:31:10|5603.43|5602.73|5603.43|5602.73|5603.43|5602.73|5603.18|5602.48|44
1724416280000|2024-08-23 12:31:20|5603.3|5602.6|5603.68|5602.98|5603.68|5602.98|5603.3|5602.6|70
1724416290000|2024-08-23 12:31:30|5603.55|5602.85|5603.68|5602.98|5603.68|5602.98|5603.43|5602.73|41
1724416300000|2024-08-23 12:31:40|5603.8|5603.1|5604.93|5604.23|5604.93|5604.23|5603.8|5603.1|146
1724416310000|2024-08-23 12:31:50|5604.8|5604.1|5604.68|5603.98|5604.8|5604.1|5604.68|5603.98|28
1724416320000|2024-08-23 12:32:00|5604.8|5604.1|5604.68|5603.98|5604.8|5604.1|5604.55|5603.85|49
1724416330000|2024-08-23 12:32:10|5604.55|5603.85|5604.43|5603.73|5604.68|5603.98|5604.43|5603.73|34
1724416340000|2024-08-23 12:32:20|5604.18|5603.48|5604.68|5603.98|5604.68|5603.98|5604.18|5603.48|49
1724416350000|2024-08-23 12:32:30|5604.43|5603.73|5604.43|5603.73|5604.43|5603.73|5604.43|5603.73|24
1724416360000|2024-08-23 12:32:40|5604.55|5603.85|5604.93|5604.23|5604.93|5604.23|5604.55|5603.85|76
1724416370000|2024-08-23 12:32:50|5605.05|5604.35|5605.18|5604.48|5605.43|5604.73|5605.05|5604.35|57
1724416380000|2024-08-23 12:33:00|5605.05|5604.35|5604.93|5604.23|5605.18|5604.48|5604.93|5604.23|24
1724416390000|2024-08-23 12:33:10|5605.05|5604.35|5604.93|5604.23|5605.05|5604.35|5604.93|5604.23|16
1724416400000|2024-08-23 12:33:20|5605.18|5604.48|5605.18|5604.48|5605.18|5604.48|5605.18|5604.48|5
1724416410000|2024-08-23 12:33:30|5605.43|5604.73|5605.68|5604.98|5605.68|5604.98|5605.3|5604.6|51
1724416420000|2024-08-23 12:33:40|5605.43|5604.73|5605.68|5604.98|5605.68|5604.98|5605.43|5604.73|94
1724416430000|2024-08-23 12:33:50|5605.8|5605.1|5605.43|5604.73|5605.8|5605.1|5605.43|5604.73|37
1724416440000|2024-08-23 12:34:00|5605.68|5604.98|5605.68|5604.98|5605.68|5604.98|5605.43|5604.73|59
1724416450000|2024-08-23 12:34:10|5605.8|5605.1|5605.68|5604.98|5605.8|5605.1|5605.68|5604.98|9
1724416460000|2024-08-23 12:34:20|5605.8|5605.1|5605.93|5605.23|5605.93|5605.23|5605.68|5604.98|9
1724416470000|2024-08-23 12:34:30|5605.68|5604.98|5605.93|5605.23|5605.93|5605.23|5605.68|5604.98|24
1724416480000|2024-08-23 12:34:40|5605.68|5604.98|5605.43|5604.73|5605.68|5604.98|5605.43|5604.73|51
1724416490000|2024-08-23 12:34:50|5605.55|5604.85|5605.43|5604.73|5605.55|5604.85|5605.43|5604.73|6
1724416500000|2024-08-23 12:35:00|5605.3|5604.6|5605.43|5604.73|5605.43|5604.73|5605.18|5604.48|48
1724416510000|2024-08-23 12:35:10|5605.3|5604.6|5604.93|5604.23|5605.3|5604.6|5604.93|5604.23|47
1724416520000|2024-08-23 12:35:20|||||||||3
1724416530000|2024-08-23 12:35:30|5604.8|5604.1|5604.68|5603.98|5604.8|5604.1|5604.68|5603.98|31
1724416540000|2024-08-23 12:35:40|||||||||114
1724416550000|2024-08-23 12:35:50|5604.8|5604.1|5604.43|5603.73|5604.93|5604.23|5604.43|5603.73|47
1724416560000|2024-08-23 12:36:00|5604.55|5603.85|5604.68|5603.98|5604.68|5603.98|5604.55|5603.85|24
1724416570000|2024-08-23 12:36:10|5604.55|5603.85|5604.68|5603.98|5604.68|5603.98|5604.43|5603.73|29
1724416580000|2024-08-23 12:36:20|5604.55|5603.85|5604.68|5603.98|5604.68|5603.98|5604.43|5603.73|156
1724416590000|2024-08-23 12:36:30|5604.8|5604.1|5604.93|5604.23|5604.93|5604.23|5604.8|5604.1|37
1724416600000|2024-08-23 12:36:40|5605.18|5604.48|5605.18|5604.48|5605.18|5604.48|5605.18|5604.48|48
1724416610000|2024-08-23 12:36:50|5605.43|5604.73|5605.18|5604.48|5605.43|5604.73|5605.18|5604.48|38
1724416620000|2024-08-23 12:37:00|5605.3|5604.6|5605.43|5604.73|5605.43|5604.73|5605.3|5604.6|31
1724416630000|2024-08-23 12:37:10|5605.3|5604.6|5605.43|5604.73|5605.43|5604.73|5605.3|5604.6|51
1724416640000|2024-08-23 12:37:20|||||||||2
1724416650000|2024-08-23 12:37:30|5605.55|5604.85|5605.18|5604.48|5605.55|5604.85|5605.18|5604.48|52
1724416660000|2024-08-23 12:37:40|5605.43|5604.73|5605.43|5604.73|5605.55|5604.85|5605.43|5604.73|24
1724416670000|2024-08-23 12:37:50|5605.55|5604.85|5605.93|5605.23|5605.93|5605.23|5605.55|5604.85|26
1724416680000|2024-08-23 12:38:00|5605.68|5604.98|5605.93|5605.23|5605.93|5605.23|5605.68|5604.98|31
1724416690000|2024-08-23 12:38:10|5606.18|5605.48|5606.18|5605.48|5606.18|5605.48|5606.18|5605.48|34
1724416700000|2024-08-23 12:38:20|5606.43|5605.73|5606.43|5605.73|5606.43|5605.73|5606.43|5605.73|93
1724416710000|2024-08-23 12:38:30|||||||||10
1724416720000|2024-08-23 12:38:40|5606.18|5605.48|5606.18|5605.48|5606.18|5605.48|5606.18|5605.48|32
1724416730000|2024-08-23 12:38:50|5606.3|5605.6|5606.68|5605.98|5606.68|5605.98|5606.3|5605.6|107
1724416740000|2024-08-23 12:39:00|5606.43|5605.73|5606.93|5606.23|5606.93|5606.23|5606.43|5605.73|111
1724416750000|2024-08-23 12:39:10|5607.18|5606.48|5606.93|5606.23|5607.18|5606.48|5606.93|5606.23|131
1724416760000|2024-08-23 12:39:20|5606.8|5606.1|5606.68|5605.98|5606.8|5606.1|5606.43|5605.73|89
1724416770000|2024-08-23 12:39:30|5606.55|5605.85|5606.43|5605.73|5606.55|5605.85|5606.43|5605.73|11
1724416780000|2024-08-23 12:39:40|||||||||42
1724416790000|2024-08-23 12:39:50|||||||||13
1724416800000|2024-08-23 12:40:00|5606.3|5605.6|5606.18|5605.48|5606.3|5605.6|5605.93|5605.23|73
1724416810000|2024-08-23 12:40:10|5606.3|5605.6|5606.3|5605.6|5606.3|5605.6|5606.3|5605.6|2
1724416820000|2024-08-23 12:40:20|5606.43|5605.73|5606.68|5605.98|5606.68|5605.98|5606.43|5605.73|50
1724416830000|2024-08-23 12:40:30|5606.55|5605.85|5606.43|5605.73|5606.55|5605.85|5606.43|5605.73|21
1724416840000|2024-08-23 12:40:40|5606.68|5605.98|5606.68|5605.98|5606.68|5605.98|5606.55|5605.85|36
1724416850000|2024-08-23 12:40:50|5606.8|5606.1|5606.93|5606.23|5606.93|5606.23|5606.68|5605.98|48
1724416860000|2024-08-23 12:41:00|5606.8|5606.1|5606.68|5605.98|5606.8|5606.1|5606.68|5605.98|46
1724416870000|2024-08-23 12:41:10|||||||||5
1724416880000|2024-08-23 12:41:20|5606.55|5605.85|5606.43|5605.73|5606.55|5605.85|5606.43|5605.73|26
1724416890000|2024-08-23 12:41:30|5606.55|5605.85|5606.55|5605.85|5606.55|5605.85|5606.55|5605.85|44
1724416900000|2024-08-23 12:41:40|5606.68|5605.98|5606.68|5605.98|5606.68|5605.98|5606.43|5605.73|34
1724416910000|2024-08-23 12:41:50|5606.8|5606.1|5606.68|5605.98|5606.8|5606.1|5606.68|5605.98|23
1724416920000|2024-08-23 12:42:00|5606.8|5606.1|5607.43|5606.73|5607.43|5606.73|5606.8|5606.1|108
1724416930000|2024-08-23 12:42:10|5607.55|5606.85|5607.68|5606.98|5607.68|5606.98|5607.43|5606.73|46
1724416940000|2024-08-23 12:42:20|||||||||9
1724416950000|2024-08-23 12:42:30|5607.55|5606.85|5607.43|5606.73|5607.55|5606.85|5607.43|5606.73|36
1724416960000|2024-08-23 12:42:40|5607.18|5606.48|5607.18|5606.48|5607.43|5606.73|5607.18|5606.48|56
1724416970000|2024-08-23 12:42:50|5607.43|5606.73|5607.43|5606.73|5607.43|5606.73|5607.43|5606.73|29
1724416980000|2024-08-23 12:43:00|5607.18|5606.48|5607.18|5606.48|5607.18|5606.48|5607.18|5606.48|27
1724416990000|2024-08-23 12:43:10|||||||||1
1724417000000|2024-08-23 12:43:20|||||||||2
1724417010000|2024-08-23 12:43:30|5606.68|5605.98|5606.68|5605.98|5606.68|5605.98|5606.68|5605.98|77
1724417020000|2024-08-23 12:43:40|5606.55|5605.85|5606.68|5605.98|5606.68|5605.98|5606.43|5605.73|80
1724417030000|2024-08-23 12:43:50|5606.8|5606.1|5606.93|5606.23|5606.93|5606.23|5606.8|5606.1|30
1724417040000|2024-08-23 12:44:00|||||||||8
1724417050000|2024-08-23 12:44:10|||||||||21
1724417060000|2024-08-23 12:44:20|5606.8|5606.1|5606.68|5605.98|5606.93|5606.23|5606.68|5605.98|66
1724417070000|2024-08-23 12:44:30|5606.8|5606.1|5606.68|5605.98|5606.93|5606.23|5606.68|5605.98|16
1724417080000|2024-08-23 12:44:40|5606.8|5606.1|5607.18|5606.48|5607.18|5606.48|5606.8|5606.1|35
1724417090000|2024-08-23 12:44:50|||||||||25
1724417100000|2024-08-23 12:45:00|5606.93|5606.23|5607.43|5606.73|5607.43|5606.73|5606.93|5606.23|63
1724417110000|2024-08-23 12:45:10|5607.3|5606.6|5607.43|5606.73|5607.55|5606.85|5607.3|5606.6|34
1724417120000|2024-08-23 12:45:20|||||||||4
1724417130000|2024-08-23 12:45:30|||||||||6
1724417140000|2024-08-23 12:45:40|5607.55|5606.85|5607.43|5606.73|5607.55|5606.85|5607.43|5606.73|26
1724417160000|2024-08-23 12:46:00|5607.68|5606.98|5607.43|5606.73|5607.68|5606.98|5607.43|5606.73|48
1724417170000|2024-08-23 12:46:10|||||||||6
1724417180000|2024-08-23 12:46:20|5607.3|5606.6|5607.18|5606.48|5607.3|5606.6|5606.93|5606.23|41
1724417190000|2024-08-23 12:46:30|||||||||3
1724417200000|2024-08-23 12:46:40|||||||||1
1724417210000|2024-08-23 12:46:50|5607.05|5606.35|5606.93|5606.23|5607.05|5606.35|5606.93|5606.23|14
1724417220000|2024-08-23 12:47:00|5606.68|5605.98|5606.68|5605.98|5606.68|5605.98|5606.68|5605.98|23
1724417230000|2024-08-23 12:47:10|5606.8|5606.1|5607.18|5606.48|5607.18|5606.48|5606.8|5606.1|67
1724417240000|2024-08-23 12:47:20|||||||||10
1724417250000|2024-08-23 12:47:30|5607.3|5606.6|5607.18|5606.48|5607.43|5606.73|5607.18|5606.48|31
1724417260000|2024-08-23 12:47:40|5607.3|5606.6|5607.43|5606.73|5607.43|5606.73|5607.3|5606.6|14
1724417270000|2024-08-23 12:47:50|5607.3|5606.6|5607.3|5606.6|5607.3|5606.6|5607.3|5606.6|35
1724417280000|2024-08-23 12:48:00|5607.43|5606.73|5607.68|5606.98|5607.68|5606.98|5607.43|5606.73|29
1724417300000|2024-08-23 12:48:20|5607.8|5607.1|5608.18|5607.48|5608.18|5607.48|5607.8|5607.1|148
1724417310000|2024-08-23 12:48:30|5608.05|5607.35|5607.93|5607.23|5608.05|5607.35|5607.93|5607.23|125
1724417320000|2024-08-23 12:48:40|5607.8|5607.1|5608.18|5607.48|5608.18|5607.48|5607.8|5607.1|57
1724417330000|2024-08-23 12:48:50|||||||||36
1724417340000|2024-08-23 12:49:00|5608.3|5607.6|5608.18|5607.48|5608.43|5607.73|5608.18|5607.48|121
1724417350000|2024-08-23 12:49:10|5608.43|5607.73|5608.43|5607.73|5608.43|5607.73|5608.3|5607.6|126
1724417360000|2024-08-23 12:49:20|||||||||68
1724417370000|2024-08-23 12:49:30|5608.55|5607.85|5609.18|5608.48|5609.18|5608.48|5608.55|5607.85|412
1724417380000|2024-08-23 12:49:40|||||||||9
1724417390000|2024-08-23 12:49:50|5608.93|5608.23|5608.68|5607.98|5608.93|5608.23|5608.68|5607.98|92
1724417400000|2024-08-23 12:50:00|5608.55|5607.85|5608.43|5607.73|5608.55|5607.85|5608.43|5607.73|47
1724417410000|2024-08-23 12:50:10|5608.55|5607.85|5608.68|5607.98|5608.68|5607.98|5608.55|5607.85|33
1724417420000|2024-08-23 12:50:20|||||||||4
1724417430000|2024-08-23 12:50:30|5608.8|5608.1|5608.93|5608.23|5608.93|5608.23|5608.68|5607.98|11
1724417440000|2024-08-23 12:50:40|||||||||7
1724417450000|2024-08-23 12:50:50|5609.05|5608.35|5609.18|5608.48|5609.18|5608.48|5608.93|5608.23|34
1724417460000|2024-08-23 12:51:00|5609.05|5608.35|5609.18|5608.48|5609.18|5608.48|5609.05|5608.35|55
1724417470000|2024-08-23 12:51:10|||||||||17
1724417480000|2024-08-23 12:51:20|5608.93|5608.23|5608.93|5608.23|5609.05|5608.35|5608.93|5608.23|45
1724417490000|2024-08-23 12:51:30|||||||||4
1724417500000|2024-08-23 12:51:40|5608.68|5607.98|5608.93|5608.23|5608.93|5608.23|5608.43|5607.73|132
1724417510000|2024-08-23 12:51:50|5608.68|5607.98|5608.93|5608.23|5608.93|5608.23|5608.68|5607.98|26
1724417520000|2024-08-23 12:52:00|5608.8|5608.1|5608.93|5608.23|5608.93|5608.23|5608.8|5608.1|14
1724417530000|2024-08-23 12:52:10|5609.05|5608.35|5609.05|5608.35|5609.05|5608.35|5609.05|5608.35|41
1724417540000|2024-08-23 12:52:20|5608.93|5608.23|5609.05|5608.35|5609.18|5608.48|5608.93|5608.23|30
1724417550000|2024-08-23 12:52:30|5609.43|5608.73|5609.18|5608.48|5609.43|5608.73|5609.18|5608.48|95
1724417560000|2024-08-23 12:52:40|||||||||24
1724417570000|2024-08-23 12:52:50|5608.93|5608.23|5608.93|5608.23|5609.18|5608.48|5608.93|5608.23|33
1724417580000|2024-08-23 12:53:00|5609.05|5608.35|5609.18|5608.48|5609.18|5608.48|5609.05|5608.35|26
1724417590000|2024-08-23 12:53:10|5608.93|5608.23|5609.18|5608.48|5609.18|5608.48|5608.93|5608.23|30
1724417600000|2024-08-23 12:53:20|||||||||5
1724417610000|2024-08-23 12:53:30|5609.43|5608.73|5609.68|5608.98|5609.68|5608.98|5609.43|5608.73|87
1724417620000|2024-08-23 12:53:40|||||||||54
1724417630000|2024-08-23 12:53:50|5609.55|5608.85|5609.68|5608.98|5609.68|5608.98|5609.55|5608.85|32
1724417640000|2024-08-23 12:54:00|5609.8|5609.1|5609.43|5608.73|5609.8|5609.1|5609.18|5608.48|215
1724417650000|2024-08-23 12:54:10|5609.18|5608.48|5609.18|5608.48|5609.18|5608.48|5609.18|5608.48|38
1724417660000|2024-08-23 12:54:20|||||||||1
1724417670000|2024-08-23 12:54:30|5608.93|5608.23|5609.18|5608.48|5609.43|5608.73|5608.93|5608.23|83
1724417680000|2024-08-23 12:54:40|5609.3|5608.6|5609.18|5608.48|5609.43|5608.73|5609.18|5608.48|203
1724417690000|2024-08-23 12:54:50|5609.3|5608.6|5609.05|5608.35|5609.43|5608.73|5608.93|5608.23|70
1724417700000|2024-08-23 12:55:00|5608.93|5608.23|5608.68|5607.98|5609.18|5608.48|5608.55|5607.85|123
1724417710000|2024-08-23 12:55:10|5608.93|5608.23|5608.68|5607.98|5608.93|5608.23|5608.68|5607.98|19
1724417720000|2024-08-23 12:55:20|5608.43|5607.73|5608.43|5607.73|5608.55|5607.85|5608.43|5607.73|38
1724417730000|2024-08-23 12:55:30|5608.18|5607.48|5608.43|5607.73|5608.43|5607.73|5608.18|5607.48|30
1724417740000|2024-08-23 12:55:40|||||||||2
1724417750000|2024-08-23 12:55:50|5608.3|5607.6|5608.18|5607.48|5608.43|5607.73|5608.18|5607.48|45
1724417760000|2024-08-23 12:56:00|5608.43|5607.73|5608.43|5607.73|5608.43|5607.73|5608.43|5607.73|18
1724417770000|2024-08-23 12:56:10|5608.3|5607.6|5608.43|5607.73|5608.43|5607.73|5608.18|5607.48|14
1724417780000|2024-08-23 12:56:20|5608.18|5607.48|5608.43|5607.73|5608.43|5607.73|5608.18|5607.48|48
1724417790000|2024-08-23 12:56:30|5608.68|5607.98|5609.18|5608.48|5609.18|5608.48|5608.43|5607.73|129
1724417800000|2024-08-23 12:56:40|5609.05|5608.35|5608.68|5607.98|5609.18|5608.48|5608.68|5607.98|101
1724417810000|2024-08-23 12:56:50|||||||||17
1724417820000|2024-08-23 12:57:00|5608.8|5608.1|5609.68|5608.98|5609.68|5608.98|5608.8|5608.1|146
1724417830000|2024-08-23 12:57:10|||||||||37
1724417840000|2024-08-23 12:57:20|5609.43|5608.73|5609.93|5609.23|5609.93|5609.23|5609.43|5608.73|87
1724417850000|2024-08-23 12:57:30|||||||||48
1724417860000|2024-08-23 12:57:40|5609.8|5609.1|5609.68|5608.98|5609.8|5609.1|5609.68|5608.98|89
1724417870000|2024-08-23 12:57:50|5609.8|5609.1|5609.68|5608.98|5609.93|5609.23|5609.68|5608.98|89
1724417880000|2024-08-23 12:58:00|5609.43|5608.73|5609.68|5608.98|5609.8|5609.1|5609.43|5608.73|82
1724417890000|2024-08-23 12:58:10|5609.8|5609.1|5609.68|5608.98|5610.05|5609.35|5609.68|5608.98|112
1724417900000|2024-08-23 12:58:20|5609.8|5609.1|5609.93|5609.23|5609.93|5609.23|5609.68|5608.98|36
1724417910000|2024-08-23 12:58:30|5609.68|5608.98|5609.93|5609.23|5609.93|5609.23|5609.68|5608.98|55
1724417920000|2024-08-23 12:58:40|5609.68|5608.98|5609.68|5608.98|5609.93|5609.23|5609.68|5608.98|181
1724417930000|2024-08-23 12:58:50|5609.8|5609.1|5609.93|5609.23|5609.93|5609.23|5609.68|5608.98|47
1724417940000|2024-08-23 12:59:00|||||||||37
1724417950000|2024-08-23 12:59:10|||||||||33
1724417960000|2024-08-23 12:59:20|5610.05|5609.35|5610.18|5609.48|5610.18|5609.48|5609.93|5609.23|46
1724417970000|2024-08-23 12:59:30|5609.93|5609.23|5609.68|5608.98|5609.93|5609.23|5609.68|5608.98|87
1724417980000|2024-08-23 12:59:40|5609.8|5609.1|5609.68|5608.98|5609.93|5609.23|5609.68|5608.98|100
1724417990000|2024-08-23 12:59:50|5609.8|5609.1|5609.68|5608.98|5609.93|5609.23|5609.43|5608.73|76
1724418000000|2024-08-23 13:00:00|5609.55|5608.85|5609.43|5608.73|5609.68|5608.98|5609.18|5608.48|214
1724418010000|2024-08-23 13:00:10|5609.3|5608.6|5609.43|5608.73|5609.43|5608.73|5609.3|5608.6|42
1724418020000|2024-08-23 13:00:20|5609.55|5608.85|5609.68|5608.98|5609.68|5608.98|5609.43|5608.73|35
1724418030000|2024-08-23 13:00:30|5609.43|5608.73|5609.18|5608.48|5609.43|5608.73|5609.18|5608.48|143
1724418040000|2024-08-23 13:00:40|5608.93|5608.23|5608.93|5608.23|5609.18|5608.48|5608.93|5608.23|87
1724418050000|2024-08-23 13:00:50|5609.05|5608.35|5609.18|5608.48|5609.18|5608.48|5609.05|5608.35|32
1724418060000|2024-08-23 13:01:00|5609.3|5608.6|5609.43|5608.73|5609.68|5608.98|5609.3|5608.6|66
1724418070000|2024-08-23 13:01:10|5609.3|5608.6|5609.68|5608.98|5609.68|5608.98|5609.3|5608.6|43
1724418080000|2024-08-23 13:01:20|5609.55|5608.85|5609.68|5608.98|5609.68|5608.98|5609.55|5608.85|20
1724418090000|2024-08-23 13:01:30|5609.55|5608.85|5609.68|5608.98|5609.68|5608.98|5609.55|5608.85|19
1724418100000|2024-08-23 13:01:40|5609.43|5608.73|5609.43|5608.73|5609.43|5608.73|5609.43|5608.73|26
1724418110000|2024-08-23 13:01:50|5609.68|5608.98|5610.18|5609.48|5610.18|5609.48|5609.68|5608.98|84
1724418120000|2024-08-23 13:02:00|5609.93|5609.23|5610.18|5609.48|5610.18|5609.48|5609.93|5609.23|34
1724418130000|2024-08-23 13:02:10|5610.3|5609.6|5610.43|5609.73|5610.43|5609.73|5610.3|5609.6|85
1724418140000|2024-08-23 13:02:20|5610.18|5609.48|5610.43|5609.73|5610.43|5609.73|5610.18|5609.48|104
1724418150000|2024-08-23 13:02:30|5610.18|5609.48|5609.55|5608.85|5610.18|5609.48|5609.43|5608.73|82
1724418160000|2024-08-23 13:02:40|5609.68|5608.98|5609.93|5609.23|5609.93|5609.23|5609.68|5608.98|38
1724418170000|2024-08-23 13:02:50|5610.18|5609.48|5610.18|5609.48|5610.18|5609.48|5610.18|5609.48|7
1724418180000|2024-08-23 13:03:00|5609.93|5609.23|5610.18|5609.48|5610.18|5609.48|5609.93|5609.23|81
1724418190000|2024-08-23 13:03:10|5609.93|5609.23|5609.93|5609.23|5610.18|5609.48|5609.93|5609.23|125
1724418200000|2024-08-23 13:03:20|5610.43|5609.73|5610.18|5609.48|5610.43|5609.73|5610.18|5609.48|202
1724418210000|2024-08-23 13:03:30|5609.93|5609.23|5609.93|5609.23|5609.93|5609.23|5609.93|5609.23|134
1724418220000|2024-08-23 13:03:40|5610.05|5609.35|5609.93|5609.23|5610.05|5609.35|5609.93|5609.23|38
1724418230000|2024-08-23 13:03:50|||||||||7
1724418240000|2024-08-23 13:04:00|5609.8|5609.1|5609.93|5609.23|5609.93|5609.23|5609.68|5608.98|45
1724418250000|2024-08-23 13:04:10|5610.05|5609.35|5610.18|5609.48|5610.18|5609.48|5610.05|5609.35|59
1724418260000|2024-08-23 13:04:20|||||||||36
1724418270000|2024-08-23 13:04:30|5610.43|5609.73|5610.43|5609.73|5610.55|5609.85|5610.43|5609.73|92
1724418280000|2024-08-23 13:04:40|5610.68|5609.98|5610.68|5609.98|5610.68|5609.98|5610.68|5609.98|51
1724418290000|2024-08-23 13:04:50|||||||||3
1724418300000|2024-08-23 13:05:00|5610.8|5610.1|5610.93|5610.23|5610.93|5610.23|5610.8|5610.1|86
1724418310000|2024-08-23 13:05:10|5611.18|5610.48|5610.93|5610.23|5611.18|5610.48|5610.93|5610.23|224
1724418320000|2024-08-23 13:05:20|5611.18|5610.48|5610.93|5610.23|5611.18|5610.48|5610.93|5610.23|57
1724418330000|2024-08-23 13:05:30|5611.05|5610.35|5611.18|5610.48|5611.18|5610.48|5611.05|5610.35|85
1724418340000|2024-08-23 13:05:40|5610.93|5610.23|5610.43|5609.73|5610.93|5610.23|5610.43|5609.73|129
1724418350000|2024-08-23 13:05:50|5610.68|5609.98|5610.68|5609.98|5610.68|5609.98|5610.43|5609.73|76
1724418360000|2024-08-23 13:06:00|5610.55|5609.85|5610.43|5609.73|5610.68|5609.98|5610.43|5609.73|102
1724418370000|2024-08-23 13:06:10|5610.18|5609.48|5610.93|5610.23|5610.93|5610.23|5609.93|5609.23|251
1724418380000|2024-08-23 13:06:20|5611.05|5610.35|5611.18|5610.48|5611.18|5610.48|5610.93|5610.23|128
1724418390000|2024-08-23 13:06:30|||||||||38
1724418400000|2024-08-23 13:06:40|5610.93|5610.23|5611.18|5610.48|5611.18|5610.48|5610.93|5610.23|95
1724418410000|2024-08-23 13:06:50|5610.93|5610.23|5610.93|5610.23|5611.18|5610.48|5610.93|5610.23|48
1724418420000|2024-08-23 13:07:00|5611.05|5610.35|5611.18|5610.48|5611.18|5610.48|5611.05|5610.35|46
1724418430000|2024-08-23 13:07:10|||||||||16
1724418440000|2024-08-23 13:07:20|5610.68|5609.98|5610.68|5609.98|5610.68|5609.98|5610.68|5609.98|138
1724418450000|2024-08-23 13:07:30|5610.93|5610.23|5611.18|5610.48|5611.18|5610.48|5610.93|5610.23|90
1724418460000|2024-08-23 13:07:40|5610.93|5610.23|5610.93|5610.23|5611.18|5610.48|5610.93|5610.23|18
1724418470000|2024-08-23 13:07:50|5610.8|5610.1|5610.8|5610.1|5610.8|5610.1|5610.68|5609.98|59
1724418480000|2024-08-23 13:08:00|5610.93|5610.23|5611.18|5610.48|5611.18|5610.48|5610.93|5610.23|106
1724418490000|2024-08-23 13:08:10|5611.05|5610.35|5611.18|5610.48|5611.18|5610.48|5611.05|5610.35|56
1724418500000|2024-08-23 13:08:20|5611.05|5610.35|5610.93|5610.23|5611.05|5610.35|5610.93|5610.23|29
1724418510000|2024-08-23 13:08:30|5611.05|5610.35|5610.93|5610.23|5611.18|5610.48|5610.93|5610.23|72
1724418530000|2024-08-23 13:08:50|5610.68|5609.98|5610.68|5609.98|5610.68|5609.98|5610.68|5609.98|135
1724418540000|2024-08-23 13:09:00|5610.8|5610.1|5610.93|5610.23|5610.93|5610.23|5610.68|5609.98|108
1724418550000|2024-08-23 13:09:10|||||||||3
1724418560000|2024-08-23 13:09:20|5610.68|5609.98|5610.68|5609.98|5610.68|5609.98|5610.68|5609.98|58
1724418570000|2024-08-23 13:09:30|||||||||68
1724418580000|2024-08-23 13:09:40|5610.43|5609.73|5610.18|5609.48|5610.43|5609.73|5610.18|5609.48|140
1724418590000|2024-08-23 13:09:50|5610.05|5609.35|5609.93|5609.23|5610.05|5609.35|5609.93|5609.23|54
1724418600000|2024-08-23 13:10:00|5609.68|5608.98|5609.93|5609.23|5609.93|5609.23|5609.68|5608.98|68
1724418610000|2024-08-23 13:10:10|5610.18|5609.48|5610.18|5609.48|5610.18|5609.48|5610.18|5609.48|71
1724418620000|2024-08-23 13:10:20|||||||||181
1724418630000|2024-08-23 13:10:30|5610.43|5609.73|5610.43|5609.73|5610.43|5609.73|5610.43|5609.73|39
1724418640000|2024-08-23 13:10:40|5610.3|5609.6|5610.18|5609.48|5610.43|5609.73|5610.18|5609.48|79
1724418650000|2024-08-23 13:10:50|5610.3|5609.6|5610.43|5609.73|5610.43|5609.73|5610.3|5609.6|33
1724418660000|2024-08-23 13:11:00|5610.18|5609.48|5610.18|5609.48|5610.43|5609.73|5610.18|5609.48|108
1724418670000|2024-08-23 13:11:10|5610.3|5609.6|5610.43|5609.73|5610.43|5609.73|5610.3|5609.6|51
1724418680000|2024-08-23 13:11:20|||||||||38
1724418690000|2024-08-23 13:11:30|5610.18|5609.48|5610.3|5609.6|5610.43|5609.73|5610.18|5609.48|19
1724418700000|2024-08-23 13:11:40|5610.18|5609.48|5610.43|5609.73|5610.68|5609.98|5610.18|5609.48|69
1724418710000|2024-08-23 13:11:50|5610.55|5609.85|5610.68|5609.98|5610.68|5609.98|5610.55|5609.85|54
1724418720000|2024-08-23 13:12:00|||||||||66
1724418730000|2024-08-23 13:12:10|||||||||74
1724418750000|2024-08-23 13:12:30|5610.55|5609.85|5610.93|5610.23|5610.93|5610.23|5610.55|5609.85|258
1724418760000|2024-08-23 13:12:40|5610.8|5610.1|5610.68|5609.98|5610.93|5610.23|5610.68|5609.98|40
1724418770000|2024-08-23 13:12:50|||||||||4
1724418780000|2024-08-23 13:13:00|5610.43|5609.73|5610.68|5609.98|5610.68|5609.98|5610.43|5609.73|151
1724418790000|2024-08-23 13:13:10|5610.8|5610.1|5610.93|5610.23|5610.93|5610.23|5610.8|5610.1|33
1724418800000|2024-08-23 13:13:20|5610.8|5610.1|5610.93|5610.23|5610.93|5610.23|5610.68|5609.98|29
1724418810000|2024-08-23 13:13:30|5610.8|5610.1|5610.93|5610.23|5610.93|5610.23|5610.8|5610.1|214
1724418820000|2024-08-23 13:13:40|5610.8|5610.1|5610.43|5609.73|5610.8|5610.1|5610.43|5609.73|100
1724418830000|2024-08-23 13:13:50|||||||||59
1724418840000|2024-08-23 13:14:00|5610.3|5609.6|5610.68|5609.98|5610.68|5609.98|5610.3|5609.6|118
1724418850000|2024-08-23 13:14:10|||||||||16
1724418860000|2024-08-23 13:14:20|||||||||4
1724418870000|2024-08-23 13:14:30|||||||||20
1724418880000|2024-08-23 13:14:40|5610.43|5609.73|5610.18|5609.48|5610.43|5609.73|5610.18|5609.48|137
1724418890000|2024-08-23 13:14:50|5610.43|5609.73|5610.43|5609.73|5610.43|5609.73|5610.43|5609.73|41
1724418900000|2024-08-23 13:15:00|5610.68|5609.98|5610.68|5609.98|5610.93|5610.23|5610.68|5609.98|111
1724418910000|2024-08-23 13:15:10|5610.55|5609.85|5610.18|5609.48|5610.55|5609.85|5610.18|5609.48|60
1724418920000|2024-08-23 13:15:20|||||||||26
1724418930000|2024-08-23 13:15:30|5610.3|5609.6|5610.55|5609.85|5610.55|5609.85|5610.3|5609.6|85
1724418940000|2024-08-23 13:15:40|5610.68|5609.98|5610.43|5609.73|5610.68|5609.98|5610.43|5609.73|35
1724418950000|2024-08-23 13:15:50|5610.55|5609.85|5610.68|5609.98|5610.68|5609.98|5610.43|5609.73|39
1724418960000|2024-08-23 13:16:00|||||||||28
1724418970000|2024-08-23 13:16:10|||||||||19
1724418990000|2024-08-23 13:16:30|5610.93|5610.23|5610.8|5610.1|5610.93|5610.23|5610.68|5609.98|234
1724419000000|2024-08-23 13:16:40|5610.68|5609.98|5610.93|5610.23|5610.93|5610.23|5610.68|5609.98|90
1724419010000|2024-08-23 13:16:50|5610.8|5610.1|5610.68|5609.98|5610.8|5610.1|5610.68|5609.98|37
1724419020000|2024-08-23 13:17:00|5610.8|5610.1|5610.93|5610.23|5610.93|5610.23|5610.8|5610.1|41
1724419030000|2024-08-23 13:17:10|5611.18|5610.48|5610.93|5610.23|5611.18|5610.48|5610.93|5610.23|414
1724419040000|2024-08-23 13:17:20|5610.68|5609.98|5610.68|5609.98|5610.68|5609.98|5610.68|5609.98|41
1724419050000|2024-08-23 13:17:30|||||||||13
1724419060000|2024-08-23 13:17:40|5610.8|5610.1|5610.43|5609.73|5610.93|5610.23|5610.43|5609.73|201
1724419070000|2024-08-23 13:17:50|||||||||4
1724419080000|2024-08-23 13:18:00|5610.55|5609.85|5610.93|5610.23|5610.93|5610.23|5610.55|5609.85|83
1724419090000|2024-08-23 13:18:10|5611.05|5610.35|5610.93|5610.23|5611.18|5610.48|5610.93|5610.23|121
1724419100000|2024-08-23 13:18:20|5610.8|5610.1|5610.68|5609.98|5610.8|5610.1|5610.68|5609.98|70
1724419110000|2024-08-23 13:18:30|5610.55|5609.85|5610.68|5609.98|5610.68|5609.98|5610.55|5609.85|70
1724419120000|2024-08-23 13:18:40|5610.8|5610.1|5611.18|5610.48|5611.18|5610.48|5610.68|5609.98|135
1724419130000|2024-08-23 13:18:50|||||||||11
1724419140000|2024-08-23 13:19:00|5610.93|5610.23|5610.93|5610.23|5611.18|5610.48|5610.93|5610.23|269
1724419150000|2024-08-23 13:19:10|||||||||68
1724419160000|2024-08-23 13:19:20|5611.18|5610.48|5611.18|5610.48|5611.18|5610.48|5611.18|5610.48|97
1724419170000|2024-08-23 13:19:30|||||||||32
1724419180000|2024-08-23 13:19:40|||||||||41
1724419190000|2024-08-23 13:19:50|5611.05|5610.35|5611.18|5610.48|5611.18|5610.48|5611.05|5610.35|165
1724419200000|2024-08-23 13:20:00|5610.93|5610.23|5610.43|5609.73|5610.93|5610.23|5610.43|5609.73|129
1724419210000|2024-08-23 13:20:10|5610.3|5609.6|5610.18|5609.48|5610.43|5609.73|5609.93|5609.23|249
1724419220000|2024-08-23 13:20:20|5609.93|5609.23|5609.93|5609.23|5609.93|5609.23|5609.93|5609.23|50
1724419230000|2024-08-23 13:20:30|5609.68|5608.98|5609.43|5608.73|5609.68|5608.98|5609.43|5608.73|177
1724419240000|2024-08-23 13:20:40|5609.68|5608.98|5609.43|5608.73|5609.68|5608.98|5609.43|5608.73|64
1724419250000|2024-08-23 13:20:50|5609.55|5608.85|5609.18|5608.48|5609.55|5608.85|5609.18|5608.48|86
1724419260000|2024-08-23 13:21:00|5608.93|5608.23|5609.18|5608.48|5609.18|5608.48|5608.93|5608.23|99
1724419270000|2024-08-23 13:21:10|5609.43|5608.73|5609.43|5608.73|5609.43|5608.73|5609.43|5608.73|32
1724419280000|2024-08-23 13:21:20|5609.18|5608.48|5609.18|5608.48|5609.18|5608.48|5608.93|5608.23|80
1724419290000|2024-08-23 13:21:30|5609.05|5608.35|5609.18|5608.48|5609.18|5608.48|5608.93|5608.23|42
1724419300000|2024-08-23 13:21:40|5609.43|5608.73|5609.43|5608.73|5609.43|5608.73|5609.43|5608.73|104
1724419310000|2024-08-23 13:21:50|5609.18|5608.48|5609.18|5608.48|5609.18|5608.48|5609.18|5608.48|88
1724419320000|2024-08-23 13:22:00|5609.3|5608.6|5608.93|5608.23|5609.3|5608.6|5608.93|5608.23|66
1724419330000|2024-08-23 13:22:10|5608.8|5608.1|5608.68|5607.98|5608.8|5608.1|5608.68|5607.98|78
1724419340000|2024-08-23 13:22:20|||||||||90
1724419350000|2024-08-23 13:22:30|5608.93|5608.23|5608.93|5608.23|5609.05|5608.35|5608.93|5608.23|96
1724419360000|2024-08-23 13:22:40|5608.8|5608.1|5608.93|5608.23|5608.93|5608.23|5608.8|5608.1|70
1724419370000|2024-08-23 13:22:50|5608.68|5607.98|5608.68|5607.98|5608.68|5607.98|5608.68|5607.98|34
1724419380000|2024-08-23 13:23:00|||||||||8
1724419390000|2024-08-23 13:23:10|5608.8|5608.1|5608.68|5607.98|5608.8|5608.1|5608.68|5607.98|87
1724419400000|2024-08-23 13:23:20|5608.55|5607.85|5608.43|5607.73|5608.68|5607.98|5608.43|5607.73|76
1724419410000|2024-08-23 13:23:30|5608.68|5607.98|5608.68|5607.98|5608.68|5607.98|5608.68|5607.98|63
1724419420000|2024-08-23 13:23:40|5608.43|5607.73|5608.55|5607.85|5608.55|5607.85|5608.43|5607.73|53
1724419430000|2024-08-23 13:23:50|5608.68|5607.98|5608.43|5607.73|5608.68|5607.98|5608.43|5607.73|68
1724419440000|2024-08-23 13:24:00|5608.55|5607.85|5608.43|5607.73|5608.68|5607.98|5608.43|5607.73|194
1724419450000|2024-08-23 13:24:10|5608.68|5607.98|5608.55|5607.85|5608.68|5607.98|5608.43|5607.73|103
1724419460000|2024-08-23 13:24:20|5608.43|5607.73|5608.43|5607.73|5608.55|5607.85|5608.43|5607.73|33
1724419470000|2024-08-23 13:24:30|5608.18|5607.48|5608.18|5607.48|5608.43|5607.73|5608.18|5607.48|73
1724419480000|2024-08-23 13:24:40|5607.93|5607.23|5607.93|5607.23|5607.93|5607.23|5607.8|5607.1|168
1724419490000|2024-08-23 13:24:50|5608.05|5607.35|5608.18|5607.48|5608.18|5607.48|5608.05|5607.35|97
1724419500000|2024-08-23 13:25:00|5608.05|5607.35|5608.18|5607.48|5608.68|5607.98|5608.05|5607.35|578
1724419510000|2024-08-23 13:25:10|5608.05|5607.35|5608.43|5607.73|5608.43|5607.73|5607.93|5607.23|411
1724419520000|2024-08-23 13:25:20|5608.18|5607.48|5608.43|5607.73|5608.68|5607.98|5608.18|5607.48|170
1724419530000|2024-08-23 13:25:30|5608.3|5607.6|5608.18|5607.48|5608.68|5607.98|5608.18|5607.48|60
1724419540000|2024-08-23 13:25:40|5607.93|5607.23|5607.93|5607.23|5607.93|5607.23|5607.68|5606.98|104
1724419550000|2024-08-23 13:25:50|5607.68|5606.98|5607.68|5606.98|5607.8|5607.1|5607.68|5606.98|92
1724419560000|2024-08-23 13:26:00|5607.8|5607.1|5607.93|5607.23|5607.93|5607.23|5607.8|5607.1|42
1724419570000|2024-08-23 13:26:10|5607.68|5606.98|5607.68|5606.98|5607.68|5606.98|5607.68|5606.98|100
1724419580000|2024-08-23 13:26:20|5607.43|5606.73|5607.43|5606.73|5607.43|5606.73|5607.18|5606.48|149
1724419590000|2024-08-23 13:26:30|5607.68|5606.98|5607.55|5606.85|5607.68|5606.98|5607.55|5606.85|46
1724419600000|2024-08-23 13:26:40|5607.68|5606.98|5607.93|5607.23|5607.93|5607.23|5607.55|5606.85|77
1724419610000|2024-08-23 13:26:50|5608.18|5607.48|5608.43|5607.73|5608.43|5607.73|5608.05|5607.35|127
1724419620000|2024-08-23 13:27:00|5608.3|5607.6|5608.43|5607.73|5608.68|5607.98|5607.93|5607.23|343
1724419630000|2024-08-23 13:27:10|5608.55|5607.85|5608.18|5607.48|5608.8|5608.1|5608.18|5607.48|153
1724419640000|2024-08-23 13:27:20|5608.3|5607.6|5608.43|5607.73|5608.43|5607.73|5607.93|5607.23|131
1724419650000|2024-08-23 13:27:30|5608.55|5607.85|5608.68|5607.98|5608.93|5608.23|5608.55|5607.85|126
1724419660000|2024-08-23 13:27:40|5608.43|5607.73|5608.18|5607.48|5608.43|5607.73|5608.18|5607.48|189
1724419670000|2024-08-23 13:27:50|5608.05|5607.35|5607.68|5606.98|5608.05|5607.35|5607.68|5606.98|268
1724419680000|2024-08-23 13:28:00|5607.93|5607.23|5606.93|5606.23|5607.93|5607.23|5606.93|5606.23|737
1724419690000|2024-08-23 13:28:10|5607.18|5606.48|5606.43|5605.73|5607.43|5606.73|5606.43|5605.73|353
1724419700000|2024-08-23 13:28:20|5606.18|5605.48|5606.43|5605.73|5606.43|5605.73|5605.93|5605.23|685
1724419710000|2024-08-23 13:28:30|5606.55|5605.85|5607.18|5606.48|5607.18|5606.48|5606.55|5605.85|249
1724419720000|2024-08-23 13:28:40|5607.3|5606.6|5606.93|5606.23|5607.43|5606.73|5606.93|5606.23|261
1724419730000|2024-08-23 13:28:50|5606.68|5605.98|5606.68|5605.98|5606.68|5605.98|5606.68|5605.98|43
1724419740000|2024-08-23 13:29:00|5606.55|5605.85|5606.8|5606.1|5606.93|5606.23|5606.43|5605.73|210
1724419750000|2024-08-23 13:29:10|5606.68|5605.98|5607.18|5606.48|5607.43|5606.73|5606.68|5605.98|257
1724419760000|2024-08-23 13:29:20|5607.43|5606.73|5607.93|5607.23|5608.43|5607.73|5607.43|5606.73|897
1724419770000|2024-08-23 13:29:30|5608.18|5607.48|5607.68|5606.98|5608.18|5607.48|5607.43|5606.73|213
1724419780000|2024-08-23 13:29:40|5607.93|5607.23|5607.18|5606.48|5607.93|5607.23|5607.18|5606.48|483
1724419790000|2024-08-23 13:29:50|5606.93|5606.23|5607.18|5606.48|5607.43|5606.73|5606.68|5605.98|480
1724419800000|2024-08-23 13:30:00|5607.08|5606.58|5605.83|5605.33|5608.08|5607.58|5604.83|5604.33|3791
1724419810000|2024-08-23 13:30:10|5606.08|5605.58|5605.83|5605.33|5606.33|5605.83|5605.08|5604.58|1017
1724419820000|2024-08-23 13:30:20|5606.08|5605.58|5605.08|5604.58|5606.58|5606.08|5605.08|5604.58|726
1724419830000|2024-08-23 13:30:30|5604.83|5604.33|5605.33|5604.83|5605.58|5605.08|5604.33|5603.83|1451
1724419840000|2024-08-23 13:30:40|5605.08|5604.58|5604.08|5603.58|5605.58|5605.08|5604.08|5603.58|795
1724419850000|2024-08-23 13:30:50|5604.33|5603.83|5603.58|5603.08|5604.58|5604.08|5603.58|5603.08|661
1724419860000|2024-08-23 13:31:00|5603.33|5602.83|5601.83|5601.33|5603.83|5603.33|5601.83|5601.33|1260
1724419870000|2024-08-23 13:31:10|5601.58|5601.08|5601.33|5600.83|5602.08|5601.58|5600.33|5599.83|1712
1724419880000|2024-08-23 13:31:20|5601.58|5601.08|5601.58|5601.08|5602.33|5601.83|5601.33|5600.83|866
1724419890000|2024-08-23 13:31:30|5601.83|5601.33|5601.33|5600.83|5602.33|5601.83|5601.33|5600.83|909
1724419900000|2024-08-23 13:31:40|5601.58|5601.08|5601.58|5601.08|5602.33|5601.83|5601.58|5601.08|782
1724419910000|2024-08-23 13:31:50|5601.33|5600.83|5601.2|5600.7|5602.08|5601.58|5600.58|5600.08|922
1724419920000|2024-08-23 13:32:00|5601.08|5600.58|5600.83|5600.33|5602.33|5601.83|5599.83|5599.33|1475
1724419930000|2024-08-23 13:32:10|5600.58|5600.08|5601.83|5601.33|5602.08|5601.58|5600.33|5599.83|808
1724419940000|2024-08-23 13:32:20|5602.08|5601.58|5602.33|5601.83|5602.83|5602.33|5601.83|5601.33|820
1724419950000|2024-08-23 13:32:30|5602.08|5601.58|5601.58|5601.08|5602.58|5602.08|5601.58|5601.08|888
1724419960000|2024-08-23 13:32:40|5601.08|5600.58|5600.83|5600.33|5601.58|5601.08|5600.83|5600.33|549
1724419970000|2024-08-23 13:32:50|5601.08|5600.58|5601.33|5600.83|5601.33|5600.83|5600.33|5599.83|373
1724419980000|2024-08-23 13:33:00|5601.58|5601.08|5600.58|5600.08|5602.08|5601.58|5600.58|5600.08|735
1724419990000|2024-08-23 13:33:10|5600.83|5600.33|5601.33|5600.83|5601.58|5601.08|5600.58|5600.08|602
1724420000000|2024-08-23 13:33:20|5601.08|5600.58|5601.33|5600.83|5601.58|5601.08|5600.08|5599.58|597
1724420010000|2024-08-23 13:33:30|5601.58|5601.08|5601.33|5600.83|5601.83|5601.33|5600.58|5600.08|517
1724420020000|2024-08-23 13:33:40|5601.58|5601.08|5601.08|5600.58|5602.08|5601.58|5601.08|5600.58|301
1724420030000|2024-08-23 13:33:50|5600.83|5600.33|5601.08|5600.58|5601.33|5600.83|5600.58|5600.08|376
1724420040000|2024-08-23 13:34:00|5601.33|5600.83|5601.08|5600.58|5601.7|5601.2|5601.08|5600.58|626
1724420050000|2024-08-23 13:34:10|5601.33|5600.83|5601.83|5601.33|5601.83|5601.33|5601.08|5600.58|386
1724420060000|2024-08-23 13:34:20|5602.33|5601.83|5603.08|5602.58|5603.08|5602.58|5602.33|5601.83|610
1724420070000|2024-08-23 13:34:30|5603.33|5602.83|5603.08|5602.58|5603.58|5603.08|5602.83|5602.33|683
1724420080000|2024-08-23 13:34:40|5603.33|5602.83|5603.33|5602.83|5603.58|5603.08|5602.83|5602.33|375
1724420090000|2024-08-23 13:34:50|5603.58|5603.08|5603.45|5602.95|5603.83|5603.33|5603.2|5602.7|296
1724420100000|2024-08-23 13:35:00|5603.58|5603.08|5604.45|5603.95|5604.83|5604.33|5603.58|5603.08|697
1724420110000|2024-08-23 13:35:10|5604.58|5604.08|5604.83|5604.33|5606.08|5605.58|5604.58|5604.08|900
1724420120000|2024-08-23 13:35:20|5605.08|5604.58|5606.58|5606.08|5606.83|5606.33|5604.95|5604.45|684
1724420130000|2024-08-23 13:35:30|5606.83|5606.33|5607.33|5606.83|5607.33|5606.83|5606.58|5606.08|625
1724420140000|2024-08-23 13:35:40|5607.08|5606.58|5606.08|5605.58|5607.33|5606.83|5606.08|5605.58|447
1724420150000|2024-08-23 13:35:50|5606.33|5605.83|5606.83|5606.33|5606.83|5606.33|5606.33|5605.83|413
1724420160000|2024-08-23 13:36:00|5606.58|5606.08|5607.08|5606.58|5607.33|5606.83|5606.33|5605.83|743
1724420170000|2024-08-23 13:36:10|5606.95|5606.45|5607.83|5607.33|5607.83|5607.33|5606.58|5606.08|508
1724420180000|2024-08-23 13:36:20|5607.58|5607.08|5607.08|5606.58|5608.08|5607.58|5606.83|5606.33|588
1724420190000|2024-08-23 13:36:30|5607.33|5606.83|5607.08|5606.58|5607.83|5607.33|5607.08|5606.58|518
1724420200000|2024-08-23 13:36:40|5607.2|5606.7|5607.08|5606.58|5607.33|5606.83|5607.08|5606.58|335
1724420210000|2024-08-23 13:36:50|5606.83|5606.33|5607.33|5606.83|5607.33|5606.83|5606.83|5606.33|458
1724420220000|2024-08-23 13:37:00|5607.45|5606.95|5606.83|5606.33|5607.58|5607.08|5606.08|5605.58|737
1724420230000|2024-08-23 13:37:10|5606.58|5606.08|5606.33|5605.83|5606.58|5606.08|5606.33|5605.83|294
1724420240000|2024-08-23 13:37:20|5606.58|5606.08|5606.2|5605.7|5606.58|5606.08|5605.33|5604.83|483
1724420250000|2024-08-23 13:37:30|5606.33|5605.83|5606.33|5605.83|5606.83|5606.33|5606.33|5605.83|406
1724420260000|2024-08-23 13:37:40|5606.45|5605.95|5606.58|5606.08|5606.83|5606.33|5606.2|5605.7|232
1724420270000|2024-08-23 13:37:50|5606.33|5605.83|5606.08|5605.58|5606.58|5606.08|5606.08|5605.58|347
1724420280000|2024-08-23 13:38:00|5606.2|5605.7|5605.83|5605.33|5606.33|5605.83|5605.58|5605.08|450
1724420290000|2024-08-23 13:38:10|5606.08|5605.58|5606.33|5605.83|5606.33|5605.83|5605.83|5605.33|397
1724420300000|2024-08-23 13:38:20|5606.58|5606.08|5607.33|5606.83|5607.58|5607.08|5606.58|5606.08|510
1724420310000|2024-08-23 13:38:30|5607.2|5606.7|5606.83|5606.33|5607.33|5606.83|5606.83|5606.33|203
1724420320000|2024-08-23 13:38:40|5606.95|5606.45|5606.83|5606.33|5607.08|5606.58|5606.7|5606.2|393
1724420330000|2024-08-23 13:38:50|5607.08|5606.58|5606.33|5605.83|5607.08|5606.58|5606.08|5605.58|280
1724420340000|2024-08-23 13:39:00|5606.58|5606.08|5607.08|5606.58|5607.08|5606.58|5606.33|5605.83|441
1724420350000|2024-08-23 13:39:10|5607.33|5606.83|5607.33|5606.83|5607.58|5607.08|5606.58|5606.08|501
1724420360000|2024-08-23 13:39:20|5607.58|5607.08|5608.08|5607.58|5608.08|5607.58|5607.58|5607.08|704
1724420370000|2024-08-23 13:39:30|5607.58|5607.08|5607.83|5607.33|5607.83|5607.33|5607.33|5606.83|469
1724420380000|2024-08-23 13:39:40|5607.7|5607.2|5607.83|5607.33|5607.83|5607.33|5607.7|5607.2|215
1724420390000|2024-08-23 13:39:50|5608.08|5607.58|5607.45|5606.95|5608.08|5607.58|5607.33|5606.83|317
1724420400000|2024-08-23 13:40:00|5607.58|5607.08|5607.7|5607.2|5608.33|5607.83|5607.58|5607.08|935
1724420410000|2024-08-23 13:40:10|5607.83|5607.33|5607.83|5607.33|5607.83|5607.33|5606.83|5606.33|388
1724420420000|2024-08-23 13:40:20|5607.58|5607.08|5608.08|5607.58|5608.58|5608.08|5607.58|5607.08|593
1724420430000|2024-08-23 13:40:30|5607.95|5607.45|5608.08|5607.58|5608.58|5608.08|5607.83|5607.33|464
1724420440000|2024-08-23 13:40:40|5607.95|5607.45|5608.08|5607.58|5608.33|5607.83|5607.83|5607.33|408
1724420450000|2024-08-23 13:40:50|5607.95|5607.45|5607.83|5607.33|5608.08|5607.58|5607.08|5606.58|967
1724420460000|2024-08-23 13:41:00|5607.58|5607.08|5607.58|5607.08|5608.08|5607.58|5606.83|5606.33|457
1724420470000|2024-08-23 13:41:10|5607.83|5607.33|5607.33|5606.83|5608.08|5607.58|5607.33|5606.83|218
1724420480000|2024-08-23 13:41:20|5606.83|5606.33|5607.08|5606.58|5607.33|5606.83|5606.58|5606.08|443
1724420490000|2024-08-23 13:41:30|5607.33|5606.83|5607.08|5606.58|5607.58|5607.08|5606.83|5606.33|323
1724420500000|2024-08-23 13:41:40|5607.2|5606.7|5607.58|5607.08|5607.58|5607.08|5607.08|5606.58|318
1724420510000|2024-08-23 13:41:50|5607.33|5606.83|5607.83|5607.33|5607.83|5607.33|5607.08|5606.58|250
1724420520000|2024-08-23 13:42:00|5607.58|5607.08|5607.08|5606.58|5607.58|5607.08|5606.33|5605.83|564
1724420530000|2024-08-23 13:42:10|5606.83|5606.33|5606.58|5606.08|5607.08|5606.58|5606.58|5606.08|265
1724420540000|2024-08-23 13:42:20|5606.33|5605.83|5607.33|5606.83|5607.58|5607.08|5606.08|5605.58|707
1724420550000|2024-08-23 13:42:30|5607.45|5606.95|5606.33|5605.83|5607.83|5607.33|5605.83|5605.33|491
1724420560000|2024-08-23 13:42:40|5606.08|5605.58|5605.58|5605.08|5606.08|5605.58|5605.58|5605.08|320
1724420570000|2024-08-23 13:42:50|5605.83|5605.33|5606.45|5605.95|5606.58|5606.08|5605.83|5605.33|270
1724420580000|2024-08-23 13:43:00|5606.08|5605.58|5605.58|5605.08|5606.33|5605.83|5605.58|5605.08|497
1724420590000|2024-08-23 13:43:10|5605.08|5604.58|5604.83|5604.33|5605.58|5605.08|5604.58|5604.08|574
1724420600000|2024-08-23 13:43:20|5604.58|5604.08|5603.58|5603.08|5604.83|5604.33|5603.58|5603.08|460
1724420610000|2024-08-23 13:43:30|5603.83|5603.33|5604.08|5603.58|5604.08|5603.58|5603.33|5602.83|587
1724420620000|2024-08-23 13:43:40|5603.95|5603.45|5604.58|5604.08|5604.58|5604.08|5603.83|5603.33|353
1724420630000|2024-08-23 13:43:50|5604.83|5604.33|5606.08|5605.58|5606.33|5605.83|5604.83|5604.33|557
1724420640000|2024-08-23 13:44:00|5606.33|5605.83|5606.58|5606.08|5606.83|5606.33|5605.83|5605.33|603
1724420650000|2024-08-23 13:44:10|5606.45|5605.95|5606.08|5605.58|5606.83|5606.33|5605.7|5605.2|628
1724420660000|2024-08-23 13:44:20|5605.83|5605.33|5605.08|5604.58|5605.83|5605.33|5604.58|5604.08|538
1724420670000|2024-08-23 13:44:30|5604.95|5604.45|5604.33|5603.83|5605.08|5604.58|5604.08|5603.58|448
1724420680000|2024-08-23 13:44:40|5604.58|5604.08|5604.45|5603.95|5604.58|5604.08|5603.83|5603.33|444
1724420690000|2024-08-23 13:44:50|5604.33|5603.83|5604.83|5604.33|5605.08|5604.58|5604.33|5603.83|240
1724420700000|2024-08-23 13:45:00|5605.08|5604.58|5606.58|5606.08|5606.83|5606.33|5605.08|5604.58|1031
1724420710000|2024-08-23 13:45:10|5606.83|5606.33|5607.33|5606.83|5607.33|5606.83|5606.58|5606.08|569
1724420720000|2024-08-23 13:45:20|5607.08|5606.58|5607.58|5607.08|5608.08|5607.58|5607.08|5606.58|676
1724420730000|2024-08-23 13:45:30|5607.83|5607.33|5606.83|5606.33|5607.95|5607.45|5606.83|5606.33|336
1724420740000|2024-08-23 13:45:40|5606.95|5606.45|5607.33|5606.83|5607.33|5606.83|5606.95|5606.45|305
1724420750000|2024-08-23 13:45:50|5607.45|5606.95|5606.83|5606.33|5607.58|5607.08|5606.83|5606.33|289
1724420760000|2024-08-23 13:46:00|5607.08|5606.58|5606.83|5606.33|5607.83|5607.33|5606.83|5606.33|515
1724420770000|2024-08-23 13:46:10|5607.08|5606.58|5607.83|5607.33|5607.83|5607.33|5606.83|5606.33|244
1724420780000|2024-08-23 13:46:20|5607.58|5607.08|5607.83|5607.33|5607.83|5607.33|5607.58|5607.08|228
1724420790000|2024-08-23 13:46:30|5607.58|5607.08|5606.58|5606.08|5607.58|5607.08|5606.33|5605.83|299
1724420800000|2024-08-23 13:46:40|5606.7|5606.2|5607.45|5606.95|5607.58|5607.08|5606.33|5605.83|277
1724420810000|2024-08-23 13:46:50|5607.33|5606.83|5608.08|5607.58|5608.08|5607.58|5607.33|5606.83|232
1724420820000|2024-08-23 13:47:00|5607.83|5607.33|5608.08|5607.58|5608.33|5607.83|5607.08|5606.58|466
1724420830000|2024-08-23 13:47:10|5608.2|5607.7|5607.83|5607.33|5608.33|5607.83|5607.58|5607.08|244
1724420840000|2024-08-23 13:47:20|5607.58|5607.08|5607.33|5606.83|5607.58|5607.08|5607.08|5606.58|137
1724420850000|2024-08-23 13:47:30|5607.08|5606.58|5607.08|5606.58|5607.33|5606.83|5607.08|5606.58|215
1724420860000|2024-08-23 13:47:40|5607.33|5606.83|5607.33|5606.83|5607.58|5607.08|5607.08|5606.58|229
1724420870000|2024-08-23 13:47:50|5607.45|5606.95|5607.83|5607.33|5608.08|5607.58|5607.33|5606.83|244
1724420880000|2024-08-23 13:48:00|5607.7|5607.2|5607.58|5607.08|5608.08|5607.58|5607.58|5607.08|291
1724420890000|2024-08-23 13:48:10|5608.08|5607.58|5608.83|5608.33|5608.83|5608.33|5608.08|5607.58|500
1724420900000|2024-08-23 13:48:20|5609.08|5608.58|5609.08|5608.58|5609.08|5608.58|5608.58|5608.08|602
1724420910000|2024-08-23 13:48:30|5609.33|5608.83|5608.83|5608.33|5609.33|5608.83|5608.58|5608.08|595
1724420920000|2024-08-23 13:48:40|5609.08|5608.58|5609.33|5608.83|5609.33|5608.83|5608.58|5608.08|586
1724420930000|2024-08-23 13:48:50|5609.08|5608.58|5609.08|5608.58|5609.33|5608.83|5609.08|5608.58|270
1724420940000|2024-08-23 13:49:00|5609.33|5608.83|5609.08|5608.58|5609.33|5608.83|5608.83|5608.33|367
1724420950000|2024-08-23 13:49:10|5609.2|5608.7|5608.58|5608.08|5609.2|5608.7|5608.58|5608.08|256
1724420960000|2024-08-23 13:49:20|5608.45|5607.95|5608.58|5608.08|5608.83|5608.33|5608.45|5607.95|152
1724420970000|2024-08-23 13:49:30|5608.45|5607.95|5608.58|5608.08|5608.58|5608.08|5608.33|5607.83|166
1724420980000|2024-08-23 13:49:40|5608.33|5607.83|5608.08|5607.58|5608.45|5607.95|5607.83|5607.33|283
1724420990000|2024-08-23 13:49:50|5608.2|5607.7|5608.08|5607.58|5608.33|5607.83|5607.83|5607.33|249
1724421000000|2024-08-23 13:50:00|5607.83|5607.33|5608.58|5608.08|5608.83|5608.33|5607.83|5607.33|803
1724421010000|2024-08-23 13:50:10|5608.45|5607.95|5607.58|5607.08|5608.58|5608.08|5607.33|5606.83|475
1724421020000|2024-08-23 13:50:20|5607.33|5606.83|5607.33|5606.83|5607.58|5607.08|5606.83|5606.33|559
1724421030000|2024-08-23 13:50:30|5607.45|5606.95|5607.08|5606.58|5607.83|5607.33|5607.08|5606.58|261
1724421040000|2024-08-23 13:50:40|5607.33|5606.83|5606.33|5605.83|5607.33|5606.83|5606.33|5605.83|286
1724421050000|2024-08-23 13:50:50|5606.58|5606.08|5606.83|5606.33|5606.83|5606.33|5606.33|5605.83|272
1724421060000|2024-08-23 13:51:00|5606.58|5606.08|5607.58|5607.08|5607.58|5607.08|5606.58|5606.08|300
1724421070000|2024-08-23 13:51:10|5607.45|5606.95|5606.83|5606.33|5607.58|5607.08|5606.83|5606.33|228
1724421080000|2024-08-23 13:51:20|5606.58|5606.08|5606.83|5606.33|5607.58|5607.08|5606.58|5606.08|161
1724421090000|2024-08-23 13:51:30|5606.58|5606.08|5607.08|5606.58|5607.33|5606.83|5606.58|5606.08|170
1724421100000|2024-08-23 13:51:40|5606.83|5606.33|5605.83|5605.33|5606.83|5606.33|5605.83|5605.33|381
1724421110000|2024-08-23 13:51:50|5605.58|5605.08|5605.08|5604.58|5605.83|5605.33|5604.83|5604.33|464
1724421120000|2024-08-23 13:52:00|5605.33|5604.83|5603.58|5603.08|5605.58|5605.08|5603.58|5603.08|665
1724421130000|2024-08-23 13:52:10|5603.83|5603.33|5603.83|5603.33|5604.33|5603.83|5603.83|5603.33|311
1724421140000|2024-08-23 13:52:20|5604.08|5603.58|5603.33|5602.83|5604.58|5604.08|5603.08|5602.58|570
1724421150000|2024-08-23 13:52:30|5603.58|5603.08|5603.83|5603.33|5603.83|5603.33|5603.33|5602.83|409
1724421160000|2024-08-23 13:52:40|5603.7|5603.2|5603.58|5603.08|5604.58|5604.08|5603.58|5603.08|553
1724421170000|2024-08-23 13:52:50|5603.83|5603.33|5604.08|5603.58|5604.58|5604.08|5603.58|5603.08|290
1724421180000|2024-08-23 13:53:00|5603.83|5603.33|5605.08|5604.58|5605.2|5604.7|5603.83|5603.33|375
1724421190000|2024-08-23 13:53:10|5605.33|5604.83|5606.08|5605.58|5606.2|5605.7|5605.33|5604.83|383
1724421200000|2024-08-23 13:53:20|5605.83|5605.33|5605.58|5605.08|5605.83|5605.33|5605.08|5604.58|222
1724421210000|2024-08-23 13:53:30|5605.45|5604.95|5606.33|5605.83|5606.58|5606.08|5605.45|5604.95|318
1724421220000|2024-08-23 13:53:40|5606.45|5605.95|5605.83|5605.33|5606.58|5606.08|5605.33|5604.83|326
1724421230000|2024-08-23 13:53:50|5605.95|5605.45|5605.83|5605.33|5606.33|5605.83|5605.58|5605.08|237
1724421240000|2024-08-23 13:54:00|5606.08|5605.58|5608.08|5607.58|5608.08|5607.58|5605.83|5605.33|554
1724421250000|2024-08-23 13:54:10|5607.83|5607.33|5608.33|5607.83|5608.33|5607.83|5607.83|5607.33|329
1724421260000|2024-08-23 13:54:20|5608.58|5608.08|5608.33|5607.83|5608.58|5608.08|5608.2|5607.7|213
1724421270000|2024-08-23 13:54:30|5608.08|5607.58|5608.08|5607.58|5608.33|5607.83|5607.83|5607.33|214
1724421280000|2024-08-23 13:54:40|5607.83|5607.33|5607.58|5607.08|5608.33|5607.83|5607.58|5607.08|184
1724421290000|2024-08-23 13:54:50|5607.33|5606.83|5608.08|5607.58|5608.08|5607.58|5607.33|5606.83|239
1724421300000|2024-08-23 13:55:00|5607.83|5607.33|5608.33|5607.83|5608.33|5607.83|5607.58|5607.08|400
1724421310000|2024-08-23 13:55:10|5608.45|5607.95|5608.45|5607.95|5608.58|5608.08|5608.33|5607.83|235
1724421320000|2024-08-23 13:55:20|5608.33|5607.83|5608.33|5607.83|5608.33|5607.83|5608.08|5607.58|181
1724421330000|2024-08-23 13:55:30|5608.2|5607.7|5608.83|5608.33|5608.83|5608.33|5608.08|5607.58|197
1724421340000|2024-08-23 13:55:40|5608.7|5608.2|5609.33|5608.83|5609.58|5609.08|5608.58|5608.08|335
1724421350000|2024-08-23 13:55:50|5609.45|5608.95|5609.08|5608.58|5609.58|5609.08|5608.58|5608.08|321
1724421360000|2024-08-23 13:56:00|5608.58|5608.08|5608.58|5608.08|5608.58|5608.08|5608.58|5608.08|144
1724421370000|2024-08-23 13:56:10|5608.7|5608.2|5608.33|5607.83|5608.83|5608.33|5608.33|5607.83|154
1724421380000|2024-08-23 13:56:20|5608.08|5607.58|5608.08|5607.58|5608.58|5608.08|5608.08|5607.58|216
1724421390000|2024-08-23 13:56:30|5607.58|5607.08|5607.83|5607.33|5607.83|5607.33|5607.33|5606.83|310
1724421400000|2024-08-23 13:56:40|5607.95|5607.45|5607.58|5607.08|5608.08|5607.58|5607.58|5607.08|211
1724421410000|2024-08-23 13:56:50|5607.33|5606.83|5607.83|5607.33|5607.83|5607.33|5607.33|5606.83|217
1724421420000|2024-08-23 13:57:00|5607.95|5607.45|5608.08|5607.58|5608.08|5607.58|5606.95|5606.45|493
1724421430000|2024-08-23 13:57:10|5607.95|5607.45|5606.83|5606.33|5608.08|5607.58|5606.83|5606.33|489
1724421440000|2024-08-23 13:57:20|5606.33|5605.83|5606.58|5606.08|5606.83|5606.33|5606.33|5605.83|309
1724421450000|2024-08-23 13:57:30|5606.33|5605.83|5605.83|5605.33|5606.33|5605.83|5605.83|5605.33|239
1724421460000|2024-08-23 13:57:40|5605.7|5605.2|5606.08|5605.58|5606.08|5605.58|5605.7|5605.2|464
1724421470000|2024-08-23 13:57:50|5606.2|5605.7|5606.33|5605.83|5606.83|5606.33|5605.83|5605.33|167
1724421480000|2024-08-23 13:58:00|5606.58|5606.08|5607.83|5607.33|5607.95|5607.45|5606.58|5606.08|351
1724421490000|2024-08-23 13:58:10|5607.7|5607.2|5608.33|5607.83|5608.33|5607.83|5607.7|5607.2|283
1724421500000|2024-08-23 13:58:20|5608.08|5607.58|5607.33|5606.83|5608.08|5607.58|5607.33|5606.83|340
1724421510000|2024-08-23 13:58:30|5607.08|5606.58|5607.08|5606.58|5607.2|5606.7|5606.58|5606.08|214
1724421520000|2024-08-23 13:58:40|5606.83|5606.33|5606.58|5606.08|5607.08|5606.58|5606.58|5606.08|141
1724421530000|2024-08-23 13:58:50|5606.7|5606.2|5607.08|5606.58|5607.33|5606.83|5606.45|5605.95|173
1724421540000|2024-08-23 13:59:00|5606.83|5606.33|5608.08|5607.58|5608.58|5608.08|5606.7|5606.2|287
1724421550000|2024-08-23 13:59:10|5607.83|5607.33|5607.45|5606.95|5607.83|5607.33|5607.45|5606.95|149
1724421560000|2024-08-23 13:59:20|5607.58|5607.08|5608.08|5607.58|5608.08|5607.58|5607.58|5607.08|233
1724421570000|2024-08-23 13:59:30|5608.2|5607.7|5607.45|5606.95|5608.2|5607.7|5606.83|5606.33|308
1724421580000|2024-08-23 13:59:40|5607.58|5607.08|5608.08|5607.58|5608.45|5607.95|5607.08|5606.58|427
1724421590000|2024-08-23 13:59:50|5608.2|5607.7|5608.83|5608.33|5609.08|5608.58|5608.2|5607.7|478
1724421600000|2024-08-23 14:00:00|5610.33|5609.83|5615.58|5615.08|5615.83|5615.33|5610.33|5609.83|1399
1724421610000|2024-08-23 14:00:10|5615.83|5615.33|5617.95|5617.45|5618.45|5617.95|5614.33|5613.83|1756
1724421620000|2024-08-23 14:00:20|5618.08|5617.58|5621.08|5620.58|5622.2|5621.7|5618.08|5617.58|1764
1724421630000|2024-08-23 14:00:30|5620.45|5619.95|5621.08|5620.58|5621.33|5620.83|5617.83|5617.33|1636
1724421640000|2024-08-23 14:00:40|5620.95|5620.45|5621.2|5620.7|5621.45|5620.95|5619.58|5619.08|937
1724421650000|2024-08-23 14:00:50|5621.33|5620.83|5621.7|5621.2|5622.08|5621.58|5620.08|5619.58|1384
1724421660000|2024-08-23 14:01:00|5622.08|5621.58|5623.7|5623.2|5624.83|5624.33|5621.7|5621.2|2035
1724421670000|2024-08-23 14:01:10|5624.33|5623.83|5626.58|5626.08|5626.83|5626.33|5624.33|5623.83|1866
1724421680000|2024-08-23 14:01:20|5626.83|5626.33|5626.33|5625.83|5628.08|5627.58|5626.2|5625.7|1252
1724421690000|2024-08-23 14:01:30|5626.08|5625.58|5628.58|5628.08|5628.83|5628.33|5626.08|5625.58|1257
1724421700000|2024-08-23 14:01:40|5628.33|5627.83|5627.83|5627.33|5628.58|5628.08|5626.83|5626.33|1526
1724421710000|2024-08-23 14:01:50|5627.7|5627.2|5626.58|5626.08|5627.7|5627.2|5626.33|5625.83|1059
1724421720000|2024-08-23 14:02:00|5626.83|5626.33|5627.08|5626.58|5627.45|5626.95|5626.33|5625.83|1129
1724421730000|2024-08-23 14:02:10|5627.33|5626.83|5630.58|5630.08|5630.83|5630.33|5627.33|5626.83|1702
1724421740000|2024-08-23 14:02:20|5630.83|5630.33|5628.58|5628.08|5631.08|5630.58|5628.58|5628.08|1616
1724421750000|2024-08-23 14:02:30|5628.33|5627.83|5631.08|5630.58|5631.08|5630.58|5628.2|5627.7|1614
1724421760000|2024-08-23 14:02:40|5630.83|5630.33|5633.08|5632.58|5633.58|5633.08|5630.83|5630.33|2053
1724421770000|2024-08-23 14:02:50|5632.58|5632.08|5632.33|5631.83|5632.83|5632.33|5631.58|5631.08|1529
1724421780000|2024-08-23 14:03:00|5632.45|5631.95|5629.95|5629.45|5632.58|5632.08|5629.58|5629.08|1623
1724421790000|2024-08-23 14:03:10|5629.83|5629.33|5627.08|5626.58|5630.33|5629.83|5626.95|5626.45|1570
1724421800000|2024-08-23 14:03:20|5627.33|5626.83|5626.33|5625.83|5628.58|5628.08|5626.33|5625.83|1778
1724421810000|2024-08-23 14:03:30|5626.08|5625.58|5624.83|5624.33|5626.58|5626.08|5624.33|5623.83|2465
1724421820000|2024-08-23 14:03:40|5625.08|5624.58|5625.95|5625.45|5625.95|5625.45|5624.33|5623.83|1054
1724421830000|2024-08-23 14:03:50|5626.33|5625.83|5626.83|5626.33|5627.08|5626.58|5626.08|5625.58|768
1724421840000|2024-08-23 14:04:00|5627.08|5626.58|5625.58|5625.08|5627.58|5627.08|5625.58|5625.08|1173
1724421850000|2024-08-23 14:04:10|5625.83|5625.33|5624.58|5624.08|5626.08|5625.58|5623.83|5623.33|1152
1724421860000|2024-08-23 14:04:20|5624.33|5623.83|5626.58|5626.08|5626.58|5626.08|5624.33|5623.83|908
1724421870000|2024-08-23 14:04:30|5626.33|5625.83|5626.58|5626.08|5627.45|5626.95|5625.83|5625.33|1019
1724421880000|2024-08-23 14:04:40|5626.83|5626.33|5628.58|5628.08|5629.2|5628.7|5625.83|5625.33|1177
1724421890000|2024-08-23 14:04:50|5628.83|5628.33|5628.83|5628.33|5629.58|5629.08|5628.83|5628.33|1341
1724421900000|2024-08-23 14:05:00|5629.08|5628.58|5626.83|5626.33|5629.33|5628.83|5626.45|5625.95|1055
1724421910000|2024-08-23 14:05:10|5627.08|5626.58|5627.83|5627.33|5629.08|5628.58|5627.08|5626.58|953
1724421920000|2024-08-23 14:05:20|5628.08|5627.58|5628.58|5628.08|5630.08|5629.58|5628.08|5627.58|791
1724421930000|2024-08-23 14:05:30|5628.83|5628.33|5627.58|5627.08|5628.83|5628.33|5627.33|5626.83|660
1724421940000|2024-08-23 14:05:40|5627.83|5627.33|5626.33|5625.83|5628.08|5627.58|5625.58|5625.08|835
1724421950000|2024-08-23 14:05:50|5626.08|5625.58|5623.08|5622.58|5626.33|5625.83|5622.83|5622.33|1266
1724421960000|2024-08-23 14:06:00|5622.83|5622.33|5619.33|5618.83|5622.83|5622.33|5619.33|5618.83|2726
1724421970000|2024-08-23 14:06:10|5618.58|5618.08|5617.08|5616.58|5620.33|5619.83|5617.08|5616.58|2338
1724421980000|2024-08-23 14:06:20|5617.33|5616.83|5619.83|5619.33|5619.83|5619.33|5616.83|5616.33|1982
1724421990000|2024-08-23 14:06:30|5619.33|5618.83|5622.83|5622.33|5622.83|5622.33|5619.33|5618.83|1517
1724422000000|2024-08-23 14:06:40|5622.7|5622.2|5623.33|5622.83|5623.33|5622.83|5621.83|5621.33|743
1724422010000|2024-08-23 14:06:50|5622.83|5622.33|5625.08|5624.58|5625.08|5624.58|5622.58|5622.08|1476
1724422020000|2024-08-23 14:07:00|5624.83|5624.33|5623.33|5622.83|5625.33|5624.83|5623.33|5622.83|1356
1724422030000|2024-08-23 14:07:10|5623.58|5623.08|5624.08|5623.58|5624.83|5624.33|5623.58|5623.08|717
1724422040000|2024-08-23 14:07:20|5623.95|5623.45|5624.58|5624.08|5625.83|5625.33|5623.95|5623.45|698
1724422050000|2024-08-23 14:07:30|5624.33|5623.83|5624.83|5624.33|5625.33|5624.83|5624.33|5623.83|616
1724422060000|2024-08-23 14:07:40|5625.08|5624.58|5626.08|5625.58|5626.08|5625.58|5623.2|5622.7|797
1724422070000|2024-08-23 14:07:50|5625.83|5625.33|5625.58|5625.08|5627.33|5626.83|5625.33|5624.83|1097
1724422080000|2024-08-23 14:08:00|5626.08|5625.58|5624.83|5624.33|5626.33|5625.83|5624.83|5624.33|1128
1724422090000|2024-08-23 14:08:10|5624.95|5624.45|5625.95|5625.45|5626.33|5625.83|5624.95|5624.45|824
1724422100000|2024-08-23 14:08:20|5626.08|5625.58|5627.33|5626.83|5627.33|5626.83|5626.08|5625.58|519
1724422110000|2024-08-23 14:08:30|5627.83|5627.33|5627.33|5626.83|5628.2|5627.7|5626.83|5626.33|521
1724422120000|2024-08-23 14:08:40|5627.08|5626.58|5627.58|5627.08|5628.08|5627.58|5626.58|5626.08|566
1724422130000|2024-08-23 14:08:50|5627.83|5627.33|5628.83|5628.33|5629.33|5628.83|5627.83|5627.33|916
1724422140000|2024-08-23 14:09:00|5628.58|5628.08|5626.83|5626.33|5628.83|5628.33|5626.83|5626.33|897
1724422150000|2024-08-23 14:09:10|5627.08|5626.58|5627.33|5626.83|5627.33|5626.83|5626.08|5625.58|659
1724422160000|2024-08-23 14:09:20|5627.2|5626.7|5628.58|5628.08|5628.58|5628.08|5626.83|5626.33|373
1724422170000|2024-08-23 14:09:30|5628.83|5628.33|5630.08|5629.58|5630.08|5629.58|5628.58|5628.08|535
1724422180000|2024-08-23 14:09:40|5629.83|5629.33|5632.58|5632.08|5633.08|5632.58|5629.83|5629.33|2563
1724422190000|2024-08-23 14:09:50|5632.45|5631.95|5632.08|5631.58|5633.33|5632.83|5632.08|5631.58|1002
1724422200000|2024-08-23 14:10:00|5632.83|5632.33|5632.83|5632.33|5633.33|5632.83|5632.08|5631.58|1471
1724422210000|2024-08-23 14:10:10|5632.58|5632.08|5635.58|5635.08|5635.58|5635.08|5632.58|5632.08|1339
1724422220000|2024-08-23 14:10:20|5635.7|5635.2|5636.83|5636.33|5636.83|5636.33|5635.7|5635.2|1564
1724422230000|2024-08-23 14:10:30|5637.58|5637.08|5636.33|5635.83|5637.58|5637.08|5636.08|5635.58|1491
1724422240000|2024-08-23 14:10:40|5636.58|5636.08|5638.08|5637.58|5638.33|5637.83|5636.33|5635.83|1125
1724422250000|2024-08-23 14:10:50|5637.83|5637.33|5638.08|5637.58|5638.33|5637.83|5637.08|5636.58|672
1724422260000|2024-08-23 14:11:00|5637.83|5637.33|5636.08|5635.58|5637.83|5637.33|5636.08|5635.58|908
1724422270000|2024-08-23 14:11:10|5636.33|5635.83|5635.58|5635.08|5636.33|5635.83|5634.58|5634.08|875
1724422280000|2024-08-23 14:11:20|5635.08|5634.58|5635.33|5634.83|5635.33|5634.83|5634.58|5634.08|931
1724422290000|2024-08-23 14:11:30|5635.08|5634.58|5636.08|5635.58|5637.83|5637.33|5635.08|5634.58|1007
1724422300000|2024-08-23 14:11:40|5636.33|5635.83|5637.58|5637.08|5637.83|5637.33|5635.83|5635.33|527
1724422310000|2024-08-23 14:11:50|5637.33|5636.83|5637.58|5637.08|5638.83|5638.33|5637.33|5636.83|998
1724422320000|2024-08-23 14:12:00|5637.33|5636.83|5637.08|5636.58|5637.58|5637.08|5636.58|5636.08|889
1724422330000|2024-08-23 14:12:10|5637.33|5636.83|5637.83|5637.33|5638.08|5637.58|5636.83|5636.33|734
1724422340000|2024-08-23 14:12:20|5637.7|5637.2|5636.83|5636.33|5637.7|5637.2|5636.33|5635.83|717
1724422350000|2024-08-23 14:12:30|5637.08|5636.58|5638.83|5638.33|5639.83|5639.33|5637.08|5636.58|1139
1724422360000|2024-08-23 14:12:40|5638.58|5638.08|5639.33|5638.83|5639.33|5638.83|5638.08|5637.58|663
1724422370000|2024-08-23 14:12:50|5639.08|5638.58|5639.33|5638.83|5639.83|5639.33|5638.83|5638.33|602
1724422380000|2024-08-23 14:13:00|5639.45|5638.95|5638.83|5638.33|5640.33|5639.83|5638.58|5638.08|796
1724422390000|2024-08-23 14:13:10|5639.33|5638.83|5638.58|5638.08|5639.83|5639.33|5638.33|5637.83|653
1724422400000|2024-08-23 14:13:20|5638.33|5637.83|5641.08|5640.58|5641.58|5641.08|5638.33|5637.83|3567
1724422410000|2024-08-23 14:13:30|5640.83|5640.33|5642.83|5642.33|5642.83|5642.33|5640.83|5640.33|1224
1724422420000|2024-08-23 14:13:40|5642.58|5642.08|5641.95|5641.45|5642.58|5642.08|5641.58|5641.08|792
1724422430000|2024-08-23 14:13:50|5642.08|5641.58|5640.58|5640.08|5642.08|5641.58|5640.33|5639.83|632
1724422440000|2024-08-23 14:14:00|5640.83|5640.33|5639.08|5638.58|5640.83|5640.33|5638.33|5637.83|1390
1724422450000|2024-08-23 14:14:10|5639.33|5638.83|5638.58|5638.08|5639.58|5639.08|5638.58|5638.08|547
1724422460000|2024-08-23 14:14:20|5638.33|5637.83|5636.08|5635.58|5638.58|5638.08|5635.83|5635.33|1154
1724422470000|2024-08-23 14:14:30|5635.83|5635.33|5635.83|5635.33|5636.08|5635.58|5634.83|5634.33|816
1724422480000|2024-08-23 14:14:40|5635.58|5635.08|5636.83|5636.33|5636.83|5636.33|5635.33|5634.83|578
1724422490000|2024-08-23 14:14:50|5637.08|5636.58|5634.83|5634.33|5637.08|5636.58|5634.08|5633.58|1241
1724422500000|2024-08-23 14:15:00|5635.33|5634.83|5636.45|5635.95|5636.83|5636.33|5635.33|5634.83|1191
1724422510000|2024-08-23 14:15:10|5636.33|5635.83|5637.08|5636.58|5637.58|5637.08|5635.83|5635.33|841
1724422520000|2024-08-23 14:15:20|5636.58|5636.08|5637.33|5636.83|5637.58|5637.08|5636.58|5636.08|526
1724422530000|2024-08-23 14:15:30|5637.08|5636.58|5638.33|5637.83|5638.58|5638.08|5637.08|5636.58|755
1724422540000|2024-08-23 14:15:40|5638.08|5637.58|5639.08|5638.58|5639.33|5638.83|5637.58|5637.08|1078
1724422550000|2024-08-23 14:15:50|5638.83|5638.33|5637.33|5636.83|5639.33|5638.83|5637.33|5636.83|720
1724422560000|2024-08-23 14:16:00|5637.83|5637.33|5639.33|5638.83|5639.58|5639.08|5637.58|5637.08|807
1724422570000|2024-08-23 14:16:10|5639.58|5639.08|5640.58|5640.08|5641.83|5641.33|5639.58|5639.08|1051
1724422580000|2024-08-23 14:16:20|5640.08|5639.58|5637.33|5636.83|5640.08|5639.58|5637.33|5636.83|867
1724422590000|2024-08-23 14:16:30|5637.45|5636.95|5635.58|5635.08|5637.45|5636.95|5635.33|5634.83|945
1724422600000|2024-08-23 14:16:40|5635.33|5634.83|5632.33|5631.83|5635.33|5634.83|5631.83|5631.33|1662
1724422610000|2024-08-23 14:16:50|5632.58|5632.08|5630.33|5629.83|5632.58|5632.08|5630.08|5629.58|1461
1724422620000|2024-08-23 14:17:00|5630.58|5630.08|5626.83|5626.33|5631.08|5630.58|5626.83|5626.33|1861
1724422630000|2024-08-23 14:17:10|5627.08|5626.58|5624.33|5623.83|5627.2|5626.7|5623.83|5623.33|2179
1724422640000|2024-08-23 14:17:20|5623.83|5623.33|5621.33|5620.83|5624.83|5624.33|5621.08|5620.58|2316
1724422650000|2024-08-23 14:17:30|5621.58|5621.08|5619.58|5619.08|5621.58|5621.08|5618.58|5618.08|2842
1724422660000|2024-08-23 14:17:40|5618.83|5618.33|5623.33|5622.83|5623.83|5623.33|5618.83|5618.33|2095
1724422670000|2024-08-23 14:17:50|5622.83|5622.33|5623.33|5622.83|5624.08|5623.58|5621.08|5620.58|1390
1724422680000|2024-08-23 14:18:00|5623.58|5623.08|5625.33|5624.83|5625.33|5624.83|5622.08|5621.58|1971
1724422690000|2024-08-23 14:18:10|5624.83|5624.33|5621.08|5620.58|5625.33|5624.83|5621.08|5620.58|1473
1724422700000|2024-08-23 14:18:20|5620.83|5620.33|5622.33|5621.83|5623.33|5622.83|5620.83|5620.33|1632
1724422710000|2024-08-23 14:18:30|5622.83|5622.33|5621.33|5620.83|5623.08|5622.58|5621.08|5620.58|939
1724422720000|2024-08-23 14:18:40|5620.83|5620.33|5621.58|5621.08|5621.83|5621.33|5620.33|5619.83|1300
1724422730000|2024-08-23 14:18:50|5621.33|5620.83|5623.33|5622.83|5624.08|5623.58|5620.83|5620.33|1191
1724422740000|2024-08-23 14:19:00|5623.45|5622.95|5620.58|5620.08|5624.58|5624.08|5620.58|5620.08|1403
1724422750000|2024-08-23 14:19:10|5621.08|5620.58|5621.83|5621.33|5622.83|5622.33|5620.58|5620.08|1702
1724422760000|2024-08-23 14:19:20|5621.58|5621.08|5623.08|5622.58|5624.58|5624.08|5621.58|5621.08|815
1724422770000|2024-08-23 14:19:30|5622.58|5622.08|5623.58|5623.08|5624.08|5623.58|5621.58|5621.08|792
1724422780000|2024-08-23 14:19:40|5623.83|5623.33|5624.08|5623.58|5624.58|5624.08|5623.08|5622.58|898
1724422790000|2024-08-23 14:19:50|5623.83|5623.33|5624.08|5623.58|5625.08|5624.58|5623.58|5623.08|1192
1724422800000|2024-08-23 14:20:00|5624.58|5624.08|5625.33|5624.83|5626.08|5625.58|5623.58|5623.08|1316
1724422810000|2024-08-23 14:20:10|5624.83|5624.33|5624.33|5623.83|5626.83|5626.33|5623.95|5623.45|1125
1724422820000|2024-08-23 14:20:20|5624.08|5623.58|5625.08|5624.58|5625.58|5625.08|5624.08|5623.58|709
1724422830000|2024-08-23 14:20:30|5625.33|5624.83|5622.83|5622.33|5625.33|5624.83|5622.33|5621.83|1153
1724422840000|2024-08-23 14:20:40|5622.7|5622.2|5621.45|5620.95|5622.95|5622.45|5621.33|5620.83|1039
1724422850000|2024-08-23 14:20:50|5621.33|5620.83|5622.33|5621.83|5622.33|5621.83|5621.08|5620.58|858
1724422860000|2024-08-23 14:21:00|5622.58|5622.08|5622.33|5621.83|5623.83|5623.33|5622.08|5621.58|846
1724422870000|2024-08-23 14:21:10|5622.58|5622.08|5624.08|5623.58|5624.58|5624.08|5622.33|5621.83|712
1724422880000|2024-08-23 14:21:20|5624.2|5623.7|5625.08|5624.58|5625.83|5625.33|5623.83|5623.33|823
1724422890000|2024-08-23 14:21:30|5625.33|5624.83|5622.83|5622.33|5625.33|5624.83|5622.83|5622.33|811
1724422900000|2024-08-23 14:21:40|5623.08|5622.58|5623.33|5622.83|5624.33|5623.83|5622.83|5622.33|1340
1724422910000|2024-08-23 14:21:50|5623.58|5623.08|5622.83|5622.33|5624.33|5623.83|5622.08|5621.58|822
1724422920000|2024-08-23 14:22:00|5622.58|5622.08|5624.33|5623.83|5624.33|5623.83|5622.58|5622.08|856
1724422930000|2024-08-23 14:22:10|5624.83|5624.33|5627.33|5626.83|5627.83|5627.33|5624.83|5624.33|1002
1724422940000|2024-08-23 14:22:20|5627.58|5627.08|5627.58|5627.08|5627.83|5627.33|5626.33|5625.83|1216
1724422950000|2024-08-23 14:22:30|5627.83|5627.33|5628.58|5628.08|5629.08|5628.58|5627.83|5627.33|1168
1724422960000|2024-08-23 14:22:40|5628.83|5628.33|5630.83|5630.33|5631.33|5630.83|5628.83|5628.33|1241
1724422970000|2024-08-23 14:22:50|5631.08|5630.58|5630.58|5630.08|5631.33|5630.83|5629.33|5628.83|1144
1724422980000|2024-08-23 14:23:00|5630.83|5630.33|5630.58|5630.08|5632.83|5632.33|5630.08|5629.58|1450
1724422990000|2024-08-23 14:23:10|5631.08|5630.58|5633.08|5632.58|5633.08|5632.58|5630.83|5630.33|969
1724423000000|2024-08-23 14:23:20|5632.83|5632.33|5633.33|5632.83|5633.83|5633.33|5632.33|5631.83|847
1724423010000|2024-08-23 14:23:30|5633.08|5632.58|5636.08|5635.58|5636.2|5635.7|5633.08|5632.58|1344
1724423020000|2024-08-23 14:23:40|5635.83|5635.33|5634.83|5634.33|5636.08|5635.58|5634.83|5634.33|804
1724423030000|2024-08-23 14:23:50|5635.08|5634.58|5634.83|5634.33|5635.33|5634.83|5634.33|5633.83|863
1724423040000|2024-08-23 14:24:00|5635.08|5634.58|5635.58|5635.08|5636.08|5635.58|5634.83|5634.33|1007
1724423050000|2024-08-23 14:24:10|5635.83|5635.33|5637.33|5636.83|5637.58|5637.08|5635.58|5635.08|1979
1724423060000|2024-08-23 14:24:20|5637.58|5637.08|5636.83|5636.33|5637.83|5637.33|5636.83|5636.33|831
1724423070000|2024-08-23 14:24:30|5637.08|5636.58|5636.08|5635.58|5637.33|5636.83|5636.08|5635.58|664
1724423080000|2024-08-23 14:24:40|5635.83|5635.33|5637.58|5637.08|5637.58|5637.08|5635.08|5634.58|715
1724423090000|2024-08-23 14:24:50|5637.83|5637.33|5639.83|5639.33|5640.08|5639.58|5637.83|5637.33|1233
1724423100000|2024-08-23 14:25:00|5639.58|5639.08|5635.58|5635.08|5639.58|5639.08|5635.58|5635.08|1207
1724423110000|2024-08-23 14:25:10|5635.7|5635.2|5636.83|5636.33|5637.08|5636.58|5635.33|5634.83|693
1724423120000|2024-08-23 14:25:20|5637.08|5636.58|5637.08|5636.58|5637.83|5637.33|5636.83|5636.33|599
1724423130000|2024-08-23 14:25:30|5637.33|5636.83|5635.58|5635.08|5637.33|5636.83|5635.58|5635.08|836
1724423140000|2024-08-23 14:25:40|5635.83|5635.33|5634.08|5633.58|5636.08|5635.58|5632.95|5632.45|1281
1724423150000|2024-08-23 14:25:50|5634.33|5633.83|5636.33|5635.83|5636.58|5636.08|5633.95|5633.45|1484
1724423160000|2024-08-23 14:26:00|5636.58|5636.08|5637.2|5636.7|5637.33|5636.83|5636.33|5635.83|886
1724423170000|2024-08-23 14:26:10|5637.08|5636.58|5636.83|5636.33|5637.83|5637.33|5636.33|5635.83|574
1724423180000|2024-08-23 14:26:20|5637.08|5636.58|5637.33|5636.83|5637.83|5637.33|5637.08|5636.58|587
1724423190000|2024-08-23 14:26:30|5637.45|5636.95|5637.95|5637.45|5637.95|5637.45|5637.08|5636.58|420
1724423200000|2024-08-23 14:26:40|5638.08|5637.58|5637.7|5637.2|5638.33|5637.83|5637.33|5636.83|522
1724423210000|2024-08-23 14:26:50|5637.58|5637.08|5637.58|5637.08|5637.83|5637.33|5637.45|5636.95|416
1724423220000|2024-08-23 14:27:00|5637.83|5637.33|5638.08|5637.58|5638.33|5637.83|5637.33|5636.83|1110
1724423230000|2024-08-23 14:27:10|5637.83|5637.33|5639.08|5638.58|5639.7|5639.2|5636.83|5636.33|1046
1724423240000|2024-08-23 14:27:20|5638.83|5638.33|5638.58|5638.08|5639.08|5638.58|5638.08|5637.58|421
1724423250000|2024-08-23 14:27:30|5638.33|5637.83|5636.58|5636.08|5638.33|5637.83|5636.33|5635.83|759
1724423260000|2024-08-23 14:27:40|5636.83|5636.33|5637.2|5636.7|5637.83|5637.33|5636.58|5636.08|601
1724423270000|2024-08-23 14:27:50|5637.08|5636.58|5637.58|5637.08|5637.95|5637.45|5637.08|5636.58|343
1724423280000|2024-08-23 14:28:00|5637.83|5637.33|5639.08|5638.58|5639.08|5638.58|5637.58|5637.08|759
1724423290000|2024-08-23 14:28:10|5638.83|5638.33|5639.33|5638.83|5639.58|5639.08|5638.83|5638.33|802
1724423300000|2024-08-23 14:28:20|5639.08|5638.58|5642.58|5642.08|5642.58|5642.08|5639.08|5638.58|2017
1724423310000|2024-08-23 14:28:30|5642.33|5641.83|5641.83|5641.33|5642.33|5641.83|5641.58|5641.08|697
1724423320000|2024-08-23 14:28:40|5641.7|5641.2|5642.33|5641.83|5642.58|5642.08|5641.7|5641.2|460
1724423330000|2024-08-23 14:28:50|5642.08|5641.58|5642.33|5641.83|5642.58|5642.08|5642.08|5641.58|498
1724423340000|2024-08-23 14:29:00|5642.08|5641.58|5640.83|5640.33|5642.08|5641.58|5640.08|5639.58|918
1724423350000|2024-08-23 14:29:10|5641.08|5640.58|5640.83|5640.33|5641.33|5640.83|5640.58|5640.08|1202
1724423360000|2024-08-23 14:29:20|5640.95|5640.45|5639.83|5639.33|5641.83|5641.33|5639.58|5639.08|854
1724423370000|2024-08-23 14:29:30|5640.08|5639.58|5640.58|5640.08|5641.08|5640.58|5639.83|5639.33|507
1724423380000|2024-08-23 14:29:40|5640.7|5640.2|5639.83|5639.33|5641.08|5640.58|5639.33|5638.83|526
1724423390000|2024-08-23 14:29:50|5639.95|5639.45|5638.83|5638.33|5640.08|5639.58|5638.08|5637.58|643
1724423400000|2024-08-23 14:30:00|5639.08|5638.58|5638.58|5638.08|5640.08|5639.58|5638.08|5637.58|1069
1724423410000|2024-08-23 14:30:10|5638.83|5638.33|5640.08|5639.58|5640.08|5639.58|5638.58|5638.08|809
1724423420000|2024-08-23 14:30:20|5640.2|5639.7|5639.58|5639.08|5640.33|5639.83|5639.33|5638.83|697
1724423430000|2024-08-23 14:30:30|5639.7|5639.2|5637.2|5636.7|5640.08|5639.58|5637.08|5636.58|1198
1724423440000|2024-08-23 14:30:40|5637.33|5636.83|5637.2|5636.7|5637.58|5637.08|5636.58|5636.08|886
1724423450000|2024-08-23 14:30:50|5637.33|5636.83|5639.58|5639.08|5639.83|5639.33|5637.08|5636.58|989
1724423460000|2024-08-23 14:31:00|5639.83|5639.33|5638.58|5638.08|5640.33|5639.83|5638.58|5638.08|967
1724423470000|2024-08-23 14:31:10|5638.33|5637.83|5640.08|5639.58|5640.33|5639.83|5637.58|5637.08|840
1724423480000|2024-08-23 14:31:20|5640.33|5639.83|5639.08|5638.58|5640.33|5639.83|5638.58|5638.08|497
1724423490000|2024-08-23 14:31:30|5638.83|5638.33|5639.08|5638.58|5639.33|5638.83|5638.33|5637.83|404
1724423500000|2024-08-23 14:31:40|5639.33|5638.83|5637.58|5637.08|5639.58|5639.08|5637.33|5636.83|753
1724423510000|2024-08-23 14:31:50|5637.33|5636.83|5637.58|5637.08|5637.7|5637.2|5637.08|5636.58|310
1724423520000|2024-08-23 14:32:00|5637.33|5636.83|5637.08|5636.58|5637.95|5637.45|5636.33|5635.83|841
1724423530000|2024-08-23 14:32:10|5636.83|5636.33|5638.08|5637.58|5638.08|5637.58|5636.33|5635.83|956
1724423540000|2024-08-23 14:32:20|5637.83|5637.33|5637.83|5637.33|5637.83|5637.33|5637.2|5636.7|525
1724423550000|2024-08-23 14:32:30|5637.58|5637.08|5633.83|5633.33|5637.58|5637.08|5633.58|5633.08|1708
1724423560000|2024-08-23 14:32:40|5633.58|5633.08|5632.58|5632.08|5633.83|5633.33|5632.58|5632.08|1409
1724423570000|2024-08-23 14:32:50|5632.08|5631.58|5632.08|5631.58|5633.08|5632.58|5632.08|5631.58|1049
1724423580000|2024-08-23 14:33:00|5631.58|5631.08|5632.83|5632.33|5633.83|5633.33|5631.58|5631.08|1086
1724423590000|2024-08-23 14:33:10|5632.58|5632.08|5632.08|5631.58|5632.58|5632.08|5630.83|5630.33|1141
1724423600000|2024-08-23 14:33:20|5631.95|5631.45|5633.58|5633.08|5633.58|5633.08|5631.58|5631.08|591
1724423610000|2024-08-23 14:33:30|5633.33|5632.83|5633.58|5633.08|5634.33|5633.83|5633.08|5632.58|583
1724423620000|2024-08-23 14:33:40|5633.83|5633.33|5632.45|5631.95|5633.83|5633.33|5631.58|5631.08|1342
1724423630000|2024-08-23 14:33:50|5632.33|5631.83|5633.83|5633.33|5634.08|5633.58|5632.33|5631.83|646
1724423640000|2024-08-23 14:34:00|5634.08|5633.58|5634.33|5633.83|5634.58|5634.08|5632.83|5632.33|724
1724423650000|2024-08-23 14:34:10|5634.08|5633.58|5633.33|5632.83|5634.33|5633.83|5633.33|5632.83|326
1724423660000|2024-08-23 14:34:20|5633.83|5633.33|5634.83|5634.33|5634.83|5634.33|5633.33|5632.83|420
1724423670000|2024-08-23 14:34:30|5634.58|5634.08|5633.33|5632.83|5634.83|5634.33|5632.83|5632.33|879
1724423680000|2024-08-23 14:34:40|5633.2|5632.7|5631.58|5631.08|5633.58|5633.08|5631.58|5631.08|748
1724423690000|2024-08-23 14:34:50|5631.45|5630.95|5631.33|5630.83|5631.58|5631.08|5630.58|5630.08|939
1724423700000|2024-08-23 14:35:00|5631.2|5630.7|5628.33|5627.83|5631.2|5630.7|5628.08|5627.58|1698
1724423710000|2024-08-23 14:35:10|5628.08|5627.58|5626.58|5626.08|5628.33|5627.83|5626.33|5625.83|1371
1724423720000|2024-08-23 14:35:20|5626.83|5626.33|5628.83|5628.33|5629.08|5628.58|5626.33|5625.83|717
1724423730000|2024-08-23 14:35:30|5628.58|5628.08|5628.08|5627.58|5628.83|5628.33|5627.83|5627.33|1572
1724423740000|2024-08-23 14:35:40|5628.33|5627.83|5629.33|5628.83|5630.08|5629.58|5628.33|5627.83|595
1724423750000|2024-08-23 14:35:50|5628.58|5628.08|5628.58|5628.08|5628.83|5628.33|5627.58|5627.08|632
1724423760000|2024-08-23 14:36:00|5628.33|5627.83|5629.58|5629.08|5629.83|5629.33|5628.08|5627.58|754
1724423770000|2024-08-23 14:36:10|5629.45|5628.95|5627.58|5627.08|5630.08|5629.58|5627.33|5626.83|589
1724423780000|2024-08-23 14:36:20|5627.83|5627.33|5627.58|5627.08|5628.83|5628.33|5627.33|5626.83|398
1724423790000|2024-08-23 14:36:30|5627.83|5627.33|5627.33|5626.83|5627.83|5627.33|5626.58|5626.08|604
1724423800000|2024-08-23 14:36:40|5627.58|5627.08|5629.33|5628.83|5629.95|5629.45|5627.58|5627.08|720
1724423810000|2024-08-23 14:36:50|5629.08|5628.58|5629.33|5628.83|5629.33|5628.83|5628.33|5627.83|570
1724423820000|2024-08-23 14:37:00|5629.08|5628.58|5629.58|5629.08|5630.08|5629.58|5629.08|5628.58|402
1724423830000|2024-08-23 14:37:10|5629.95|5629.45|5629.33|5628.83|5631.33|5630.83|5629.08|5628.58|989
1724423840000|2024-08-23 14:37:20|5629.2|5628.7|5629.08|5628.58|5629.33|5628.83|5628.33|5627.83|417
1724423850000|2024-08-23 14:37:30|5628.95|5628.45|5628.08|5627.58|5628.95|5628.45|5627.58|5627.08|483
1724423860000|2024-08-23 14:37:40|5628.33|5627.83|5629.08|5628.58|5629.58|5629.08|5628.33|5627.83|475
1724423870000|2024-08-23 14:37:50|5628.83|5628.33|5628.58|5628.08|5629.08|5628.58|5628.58|5628.08|660
1724423880000|2024-08-23 14:38:00|5628.33|5627.83|5628.33|5627.83|5629.45|5628.95|5627.95|5627.45|461
1724423890000|2024-08-23 14:38:10|5628.08|5627.58|5628.33|5627.83|5628.33|5627.83|5626.33|5625.83|1073
1724423900000|2024-08-23 14:38:20|5628.83|5628.33|5626.83|5626.33|5628.83|5628.33|5626.58|5626.08|509
1724423910000|2024-08-23 14:38:30|5627.08|5626.58|5624.83|5624.33|5627.33|5626.83|5623.83|5623.33|1814
1724423920000|2024-08-23 14:38:40|5625.33|5624.83|5625.33|5624.83|5625.33|5624.83|5624.08|5623.58|683
1724423930000|2024-08-23 14:38:50|5625.08|5624.58|5626.83|5626.33|5626.83|5626.33|5625.08|5624.58|574
1724423940000|2024-08-23 14:39:00|5627.08|5626.58|5625.83|5625.33|5627.33|5626.83|5625.83|5625.33|663
1724423950000|2024-08-23 14:39:10|5626.08|5625.58|5627.08|5626.58|5627.08|5626.58|5625.33|5624.83|562
1724423960000|2024-08-23 14:39:20|5627.33|5626.83|5627.33|5626.83|5627.58|5627.08|5626.83|5626.33|449
1724423970000|2024-08-23 14:39:30|5627.58|5627.08|5627.33|5626.83|5627.83|5627.33|5626.45|5625.95|412
1724423980000|2024-08-23 14:39:40|5627.08|5626.58|5626.33|5625.83|5627.33|5626.83|5626.33|5625.83|369
1724423990000|2024-08-23 14:39:50|5626.58|5626.08|5626.33|5625.83|5626.58|5626.08|5625.58|5625.08|521
1724424000000|2024-08-23 14:40:00|5626.58|5626.08|5625.58|5625.08|5627.08|5626.58|5624.83|5624.33|794
1724424010000|2024-08-23 14:40:10|5625.45|5624.95|5622.58|5622.08|5625.58|5625.08|5622.58|5622.08|1050
1724424020000|2024-08-23 14:40:20|5622.83|5622.33|5623.33|5622.83|5623.58|5623.08|5621.83|5621.33|989
1724424030000|2024-08-23 14:40:30|5623.58|5623.08|5623.95|5623.45|5624.83|5624.33|5623.33|5622.83|536
1724424040000|2024-08-23 14:40:40|5623.83|5623.33|5624.33|5623.83|5625.08|5624.58|5623.83|5623.33|554
1724424050000|2024-08-23 14:40:50|5624.58|5624.08|5624.83|5624.33|5625.83|5625.33|5624.08|5623.58|517
1724424060000|2024-08-23 14:41:00|5625.08|5624.58|5626.08|5625.58|5626.2|5625.7|5624.58|5624.08|887
1724424070000|2024-08-23 14:41:10|5625.83|5625.33|5625.95|5625.45|5626.33|5625.83|5625.33|5624.83|846
1724424080000|2024-08-23 14:41:20|5626.08|5625.58|5627.33|5626.83|5627.33|5626.83|5625.58|5625.08|833
1724424090000|2024-08-23 14:41:30|5627.08|5626.58|5625.83|5625.33|5627.58|5627.08|5625.58|5625.08|588
1724424100000|2024-08-23 14:41:40|5625.33|5624.83|5626.08|5625.58|5626.33|5625.83|5625.08|5624.58|502
1724424110000|2024-08-23 14:41:50|5625.83|5625.33|5625.58|5625.08|5626.08|5625.58|5625.33|5624.83|442
1724424120000|2024-08-23 14:42:00|5625.83|5625.33|5625.08|5624.58|5626.33|5625.83|5624.83|5624.33|548
1724424130000|2024-08-23 14:42:10|5624.83|5624.33|5627.33|5626.83|5627.58|5627.08|5624.83|5624.33|442
1724424140000|2024-08-23 14:42:20|5627.08|5626.58|5627.83|5627.33|5628.45|5627.95|5626.83|5626.33|601
1724424150000|2024-08-23 14:42:30|5628.08|5627.58|5626.33|5625.83|5628.08|5627.58|5625.58|5625.08|591
1724424160000|2024-08-23 14:42:40|5626.58|5626.08|5626.33|5625.83|5626.58|5626.08|5625.58|5625.08|379
1724424170000|2024-08-23 14:42:50|5626.08|5625.58|5625.2|5624.7|5626.08|5625.58|5624.58|5624.08|471
1724424180000|2024-08-23 14:43:00|5625.33|5624.83|5625.58|5625.08|5626.33|5625.83|5624.58|5624.08|788
1724424190000|2024-08-23 14:43:10|5625.83|5625.33|5627.83|5627.33|5627.83|5627.33|5625.7|5625.2|625
1724424200000|2024-08-23 14:43:20|5628.08|5627.58|5629.08|5628.58|5629.33|5628.83|5628.08|5627.58|866
1724424210000|2024-08-23 14:43:30|5629.33|5628.83|5630.58|5630.08|5630.83|5630.33|5628.83|5628.33|780
1724424220000|2024-08-23 14:43:40|5630.7|5630.2|5629.33|5628.83|5631.08|5630.58|5629.33|5628.83|652
1724424230000|2024-08-23 14:43:50|5629.83|5629.33|5630.83|5630.33|5630.83|5630.33|5629.83|5629.33|416
1724424240000|2024-08-23 14:44:00|5631.08|5630.58|5630.33|5629.83|5631.08|5630.58|5629.83|5629.33|642
1724424250000|2024-08-23 14:44:10|5630.58|5630.08|5630.83|5630.33|5631.08|5630.58|5630.33|5629.83|411
1724424260000|2024-08-23 14:44:20|5630.58|5630.08|5630.83|5630.33|5631.33|5630.83|5630.33|5629.83|411
1724424270000|2024-08-23 14:44:30|5631.08|5630.58|5630.83|5630.33|5631.33|5630.83|5630.58|5630.08|476
1724424280000|2024-08-23 14:44:40|5630.58|5630.08|5628.83|5628.33|5631.08|5630.58|5628.58|5628.08|703
1724424290000|2024-08-23 14:44:50|5629.08|5628.58|5630.33|5629.83|5630.33|5629.83|5629.08|5628.58|538
1724424300000|2024-08-23 14:45:00|5630.08|5629.58|5630.7|5630.2|5631.08|5630.58|5630.08|5629.58|581
1724424310000|2024-08-23 14:45:10|5630.58|5630.08|5627.08|5626.58|5630.83|5630.33|5627.08|5626.58|773
1724424320000|2024-08-23 14:45:20|5627.33|5626.83|5626.95|5626.45|5628.08|5627.58|5626.33|5625.83|860
1724424330000|2024-08-23 14:45:30|5626.83|5626.33|5626.33|5625.83|5628.08|5627.58|5626.08|5625.58|567
1724424340000|2024-08-23 14:45:40|5626.08|5625.58|5627.33|5626.83|5627.33|5626.83|5625.83|5625.33|449
1724424350000|2024-08-23 14:45:50|5627.08|5626.58|5626.83|5626.33|5627.58|5627.08|5626.83|5626.33|512
1724424360000|2024-08-23 14:46:00|5626.95|5626.45|5625.33|5624.83|5627.08|5626.58|5624.58|5624.08|872
1724424370000|2024-08-23 14:46:10|5625.58|5625.08|5622.33|5621.83|5625.58|5625.08|5622.33|5621.83|908
1724424380000|2024-08-23 14:46:20|5622.08|5621.58|5618.83|5618.33|5622.33|5621.83|5618.58|5618.08|2151
1724424390000|2024-08-23 14:46:30|5618.58|5618.08|5619.08|5618.58|5619.83|5619.33|5618.33|5617.83|1242
1724424400000|2024-08-23 14:46:40|5618.83|5618.33|5619.33|5618.83|5619.7|5619.2|5618.58|5618.08|1072
1724424410000|2024-08-23 14:46:50|5619.58|5619.08|5618.83|5618.33|5620.08|5619.58|5618.58|5618.08|1116
1724424420000|2024-08-23 14:47:00|5619.08|5618.58|5619.33|5618.83|5619.58|5619.08|5618.33|5617.83|1405
1724424430000|2024-08-23 14:47:10|5619.2|5618.7|5613.58|5613.08|5619.2|5618.7|5613.33|5612.83|4145
1724424440000|2024-08-23 14:47:20|5613.83|5613.33|5612.33|5611.83|5613.83|5613.33|5611.58|5611.08|3126
1724424450000|2024-08-23 14:47:30|5611.83|5611.33|5614.33|5613.83|5614.58|5614.08|5611.83|5611.33|1421
1724424460000|2024-08-23 14:47:40|5614.08|5613.58|5612.83|5612.33|5614.58|5614.08|5612.58|5612.08|1157
1724424470000|2024-08-23 14:47:50|5612.58|5612.08|5613.83|5613.33|5614.83|5614.33|5612.58|5612.08|946
1724424480000|2024-08-23 14:48:00|5614.08|5613.58|5612.83|5612.33|5614.33|5613.83|5612.58|5612.08|1143
1724424490000|2024-08-23 14:48:10|5612.58|5612.08|5610.08|5609.58|5612.58|5612.08|5609.83|5609.33|1956
1724424500000|2024-08-23 14:48:20|5610.33|5609.83|5604.08|5603.58|5610.33|5609.83|5604.08|5603.58|5542
1724424510000|2024-08-23 14:48:30|5603.83|5603.33|5603.83|5603.33|5604.08|5603.58|5601.83|5601.33|3490
1724424520000|2024-08-23 14:48:40|5603.08|5602.58|5599.45|5598.95|5603.58|5603.08|5599.45|5598.95|2623
1724424530000|2024-08-23 14:48:50|5599.33|5598.83|5598.08|5597.58|5600.08|5599.58|5597.08|5596.58|2915
1724424540000|2024-08-23 14:49:00|5597.83|5597.33|5601.83|5601.33|5601.83|5601.33|5597.33|5596.83|2923
1724424550000|2024-08-23 14:49:10|5601.58|5601.08|5603.83|5603.33|5604.08|5603.58|5601.58|5601.08|2057
1724424560000|2024-08-23 14:49:20|5604.08|5603.58|5603.58|5603.08|5605.33|5604.83|5603.33|5602.83|2384
1724424570000|2024-08-23 14:49:30|5603.08|5602.58|5604.33|5603.83|5604.83|5604.33|5601.83|5601.33|1793
1724424580000|2024-08-23 14:49:40|5604.83|5604.33|5602.33|5601.83|5605.08|5604.58|5602.08|5601.58|1056
1724424590000|2024-08-23 14:49:50|5602.58|5602.08|5604.08|5603.58|5604.33|5603.83|5602.08|5601.58|1044
1724424600000|2024-08-23 14:50:00|5603.83|5603.33|5603.33|5602.83|5604.08|5603.58|5602.08|5601.58|1725
1724424610000|2024-08-23 14:50:10|5603.08|5602.58|5606.83|5606.33|5607.58|5607.08|5603.08|5602.58|1730
1724424620000|2024-08-23 14:50:20|5606.33|5605.83|5607.08|5606.58|5607.83|5607.33|5605.83|5605.33|1955
1724424630000|2024-08-23 14:50:30|5607.33|5606.83|5606.08|5605.58|5607.45|5606.95|5605.08|5604.58|1254
1724424640000|2024-08-23 14:50:40|5605.83|5605.33|5604.83|5604.33|5606.58|5606.08|5604.58|5604.08|908
1724424650000|2024-08-23 14:50:50|5604.95|5604.45|5606.08|5605.58|5607.08|5606.58|5604.95|5604.45|977
1724424660000|2024-08-23 14:51:00|5605.83|5605.33|5603.58|5603.08|5605.83|5605.33|5603.33|5602.83|1134
1724424670000|2024-08-23 14:51:10|5603.33|5602.83|5601.45|5600.95|5603.33|5602.83|5601.33|5600.83|992
1724424680000|2024-08-23 14:51:20|5600.83|5600.33|5598.83|5598.33|5600.83|5600.33|5598.58|5598.08|1735
1724424690000|2024-08-23 14:51:30|5598.58|5598.08|5596.58|5596.08|5599.33|5598.83|5596.33|5595.83|1796
1724424700000|2024-08-23 14:51:40|5596.83|5596.33|5595.83|5595.33|5597.33|5596.83|5595.45|5594.95|1667
1724424710000|2024-08-23 14:51:50|5596.08|5595.58|5599.58|5599.08|5599.58|5599.08|5596.08|5595.58|1768
1724424720000|2024-08-23 14:52:00|5599.83|5599.33|5600.83|5600.33|5600.83|5600.33|5598.33|5597.83|1486
1724424730000|2024-08-23 14:52:10|5601.08|5600.58|5603.83|5603.33|5603.83|5603.33|5600.33|5599.83|1451
1724424740000|2024-08-23 14:52:20|5603.58|5603.08|5602.58|5602.08|5604.33|5603.83|5602.33|5601.83|1523
1724424750000|2024-08-23 14:52:30|5602.83|5602.33|5603.08|5602.58|5603.95|5603.45|5602.83|5602.33|999
1724424760000|2024-08-23 14:52:40|5603.33|5602.83|5603.58|5603.08|5604.83|5604.33|5603.08|5602.58|1082
1724424770000|2024-08-23 14:52:50|5603.33|5602.83|5600.33|5599.83|5603.45|5602.95|5600.33|5599.83|949
1724424780000|2024-08-23 14:53:00|5600.58|5600.08|5601.08|5600.58|5602.33|5601.83|5600.58|5600.08|1002
1724424790000|2024-08-23 14:53:10|5600.83|5600.33|5601.08|5600.58|5601.33|5600.83|5600.33|5599.83|759
1724424800000|2024-08-23 14:53:20|5601.2|5600.7|5601.58|5601.08|5602.08|5601.58|5600.33|5599.83|693
1724424810000|2024-08-23 14:53:30|5601.83|5601.33|5601.33|5600.83|5602.08|5601.58|5600.7|5600.2|599
1724424820000|2024-08-23 14:53:40|5601.58|5601.08|5603.33|5602.83|5604.08|5603.58|5601.58|5601.08|824
1724424830000|2024-08-23 14:53:50|5602.83|5602.33|5602.83|5602.33|5603.08|5602.58|5601.58|5601.08|696
1724424840000|2024-08-23 14:54:00|5602.58|5602.08|5602.58|5602.08|5603.83|5603.33|5602.58|5602.08|1254
1724424850000|2024-08-23 14:54:10|5602.45|5601.95|5603.33|5602.83|5603.83|5603.33|5601.33|5600.83|906
1724424860000|2024-08-23 14:54:20|5603.58|5603.08|5603.08|5602.58|5604.33|5603.83|5602.58|5602.08|735
1724424870000|2024-08-23 14:54:30|5603.33|5602.83|5604.7|5604.2|5604.83|5604.33|5602.83|5602.33|809
1724424880000|2024-08-23 14:54:40|5604.33|5603.83|5606.33|5605.83|5606.33|5605.83|5603.58|5603.08|1147
1724424890000|2024-08-23 14:54:50|5606.83|5606.33|5608.83|5608.33|5609.33|5608.83|5606.83|5606.33|1266
1724424900000|2024-08-23 14:55:00|5608.33|5607.83|5608.33|5607.83|5609.33|5608.83|5607.58|5607.08|1557
1724424910000|2024-08-23 14:55:10|5608.58|5608.08|5608.08|5607.58|5608.58|5608.08|5607.83|5607.33|956
1724424920000|2024-08-23 14:55:20|5608.33|5607.83|5611.58|5611.08|5611.83|5611.33|5607.58|5607.08|1894
1724424930000|2024-08-23 14:55:30|5611.83|5611.33|5611.08|5610.58|5612.58|5612.08|5611.08|5610.58|1118
1724424940000|2024-08-23 14:55:40|5611.33|5610.83|5612.58|5612.08|5612.83|5612.33|5611.08|5610.58|930
1724424950000|2024-08-23 14:55:50|5612.83|5612.33|5611.33|5610.83|5612.83|5612.33|5611.33|5610.83|673
1724424960000|2024-08-23 14:56:00|5611.45|5610.95|5610.08|5609.58|5611.83|5611.33|5609.83|5609.33|1071
1724424970000|2024-08-23 14:56:10|5610.2|5609.7|5608.83|5608.33|5610.83|5610.33|5608.33|5607.83|1127
1724424980000|2024-08-23 14:56:20|5608.95|5608.45|5609.33|5608.83|5610.58|5610.08|5608.33|5607.83|894
1724424990000|2024-08-23 14:56:30|5609.58|5609.08|5607.58|5607.08|5609.83|5609.33|5607.58|5607.08|680
1724425000000|2024-08-23 14:56:40|5607.83|5607.33|5609.33|5608.83|5609.58|5609.08|5607.08|5606.58|706
1724425010000|2024-08-23 14:56:50|5609.08|5608.58|5610.58|5610.08|5611.08|5610.58|5609.08|5608.58|597
1724425020000|2024-08-23 14:57:00|5610.83|5610.33|5612.33|5611.83|5612.58|5612.08|5610.58|5610.08|828
1724425030000|2024-08-23 14:57:10|5612.08|5611.58|5612.83|5612.33|5613.08|5612.58|5612.08|5611.58|759
1724425040000|2024-08-23 14:57:20|5613.08|5612.58|5616.83|5616.33|5616.83|5616.33|5613.08|5612.58|1639
1724425050000|2024-08-23 14:57:30|5616.58|5616.08|5617.58|5617.08|5618.33|5617.83|5616.58|5616.08|1487
1724425060000|2024-08-23 14:57:40|5617.83|5617.33|5617.83|5617.33|5618.08|5617.58|5617.08|5616.58|810
1724425070000|2024-08-23 14:57:50|5617.58|5617.08|5617.2|5616.7|5617.58|5617.08|5616.83|5616.33|652
1724425080000|2024-08-23 14:58:00|5617.33|5616.83|5616.83|5616.33|5617.33|5616.83|5615.58|5615.08|804
1724425090000|2024-08-23 14:58:10|5617.08|5616.58|5616.83|5616.33|5617.33|5616.83|5616.08|5615.58|698
1724425100000|2024-08-23 14:58:20|5616.58|5616.08|5616.83|5616.33|5617.08|5616.58|5615.58|5615.08|516
1724425110000|2024-08-23 14:58:30|5617.58|5617.08|5617.58|5617.08|5618.33|5617.83|5617.33|5616.83|888
1724425120000|2024-08-23 14:58:40|5617.83|5617.33|5617.83|5617.33|5618.08|5617.58|5617.33|5616.83|577
1724425130000|2024-08-23 14:58:50|5617.7|5617.2|5617.58|5617.08|5617.83|5617.33|5617.08|5616.58|449
1724425140000|2024-08-23 14:59:00|5618.08|5617.58|5617.33|5616.83|5618.58|5618.08|5617.08|5616.58|990
1724425150000|2024-08-23 14:59:10|5617.08|5616.58|5618.58|5618.08|5618.83|5618.33|5616.83|5616.33|688
1724425160000|2024-08-23 14:59:20|5618.33|5617.83|5617.33|5616.83|5618.58|5618.08|5617.08|5616.58|567
1724425170000|2024-08-23 14:59:30|5617.08|5616.58|5618.2|5617.7|5618.2|5617.7|5616.33|5615.83|507
1724425180000|2024-08-23 14:59:40|5617.83|5617.33|5617.83|5617.33|5618.83|5618.33|5617.33|5616.83|483
1724425190000|2024-08-23 14:59:50|5617.7|5617.2|5617.08|5616.58|5617.83|5617.33|5617.08|5616.58|521
1724425200000|2024-08-23 15:00:00|5616.83|5616.33|5612.33|5611.83|5616.83|5616.33|5611.83|5611.33|2903
1724425210000|2024-08-23 15:00:10|5611.83|5611.33|5612.08|5611.58|5612.58|5612.08|5611.08|5610.58|1290
1724425220000|2024-08-23 15:00:20|5612.33|5611.83|5613.33|5612.83|5613.83|5613.33|5611.83|5611.33|918
1724425230000|2024-08-23 15:00:30|5613.08|5612.58|5613.33|5612.83|5613.83|5613.33|5611.83|5611.33|757
1724425240000|2024-08-23 15:00:40|5613.08|5612.58|5613.08|5612.58|5613.83|5613.33|5613.08|5612.58|504
1724425250000|2024-08-23 15:00:50|5612.83|5612.33|5610.58|5610.08|5612.83|5612.33|5610.2|5609.7|875
1724425260000|2024-08-23 15:01:00|5610.33|5609.83|5612.58|5612.08|5612.58|5612.08|5610.33|5609.83|1033
1724425270000|2024-08-23 15:01:10|5612.83|5612.33|5614.58|5614.08|5614.83|5614.33|5612.08|5611.58|1015
1724425280000|2024-08-23 15:01:20|5614.83|5614.33|5612.83|5612.33|5614.83|5614.33|5612.08|5611.58|716
1724425290000|2024-08-23 15:01:30|5613.08|5612.58|5613.33|5612.83|5613.58|5613.08|5612.58|5612.08|392
1724425300000|2024-08-23 15:01:40|5614.33|5613.83|5614.33|5613.83|5614.58|5614.08|5613.33|5612.83|510
1724425310000|2024-08-23 15:01:50|5614.58|5614.08|5613.83|5613.33|5615.83|5615.33|5613.83|5613.33|679
1724425320000|2024-08-23 15:02:00|5614.33|5613.83|5615.08|5614.58|5615.83|5615.33|5614.08|5613.58|645
1724425330000|2024-08-23 15:02:10|5615.33|5614.83|5615.58|5615.08|5615.58|5615.08|5614.58|5614.08|387
1724425340000|2024-08-23 15:02:20|5615.83|5615.33|5615.58|5615.08|5616.33|5615.83|5615.58|5615.08|621
1724425350000|2024-08-23 15:02:30|5615.83|5615.33|5615.58|5615.08|5616.33|5615.83|5614.33|5613.83|493
1724425360000|2024-08-23 15:02:40|5615.33|5614.83|5614.83|5614.33|5616.33|5615.83|5614.83|5614.33|624
1724425370000|2024-08-23 15:02:50|5615.08|5614.58|5614.95|5614.45|5615.33|5614.83|5614.83|5614.33|292
1724425380000|2024-08-23 15:03:00|5615.33|5614.83|5612.83|5612.33|5615.33|5614.83|5612.83|5612.33|741
1724425390000|2024-08-23 15:03:10|5613.08|5612.58|5613.58|5613.08|5613.83|5613.33|5611.83|5611.33|700
1724425400000|2024-08-23 15:03:20|5614.08|5613.58|5613.33|5612.83|5614.08|5613.58|5613.33|5612.83|295
1724425410000|2024-08-23 15:03:30|5613.58|5613.08|5614.83|5614.33|5614.83|5614.33|5613.58|5613.08|374
1724425420000|2024-08-23 15:03:40|5615.08|5614.58|5617.83|5617.33|5618.33|5617.83|5614.58|5614.08|956
1724425430000|2024-08-23 15:03:50|5617.95|5617.45|5617.08|5616.58|5617.95|5617.45|5616.58|5616.08|505
1724425440000|2024-08-23 15:04:00|5617.33|5616.83|5614.2|5613.7|5617.33|5616.83|5613.83|5613.33|830
1724425450000|2024-08-23 15:04:10|5614.33|5613.83|5615.58|5615.08|5615.58|5615.08|5614.08|5613.58|396
1724425460000|2024-08-23 15:04:20|5615.08|5614.58|5613.83|5613.33|5615.08|5614.58|5613.58|5613.08|485
1724425470000|2024-08-23 15:04:30|5614.08|5613.58|5614.83|5614.33|5615.08|5614.58|5614.08|5613.58|467
1724425480000|2024-08-23 15:04:40|5614.7|5614.2|5615.33|5614.83|5615.33|5614.83|5614.58|5614.08|406
1724425490000|2024-08-23 15:04:50|5615.58|5615.08|5616.45|5615.95|5616.58|5616.08|5615.33|5614.83|566
1724425500000|2024-08-23 15:05:00|5616.33|5615.83|5617.08|5616.58|5617.33|5616.83|5616.08|5615.58|624
1724425510000|2024-08-23 15:05:10|5617.33|5616.83|5616.58|5616.08|5617.95|5617.45|5616.33|5615.83|518
1724425520000|2024-08-23 15:05:20|5616.33|5615.83|5615.08|5614.58|5616.58|5616.08|5614.58|5614.08|585
1724425530000|2024-08-23 15:05:30|5615.33|5614.83|5615.58|5615.08|5615.83|5615.33|5614.58|5614.08|419
1724425540000|2024-08-23 15:05:40|5615.83|5615.33|5616.08|5615.58|5617.33|5616.83|5615.58|5615.08|639
1724425550000|2024-08-23 15:05:50|5616.2|5615.7|5614.83|5614.33|5616.2|5615.7|5614.83|5614.33|268
1724425560000|2024-08-23 15:06:00|5614.95|5614.45|5614.7|5614.2|5615.58|5615.08|5614.33|5613.83|595
1724425570000|2024-08-23 15:06:10|5614.95|5614.45|5618.33|5617.83|5618.33|5617.83|5614.83|5614.33|626
1724425580000|2024-08-23 15:06:20|5618.58|5618.08|5618.58|5618.08|5618.83|5618.33|5617.58|5617.08|889
1724425590000|2024-08-23 15:06:30|5618.83|5618.33|5619.83|5619.33|5620.33|5619.83|5618.58|5618.08|1350
1724425600000|2024-08-23 15:06:40|5619.45|5618.95|5619.83|5619.33|5620.33|5619.83|5619.33|5618.83|478
1724425610000|2024-08-23 15:06:50|5619.58|5619.08|5617.83|5617.33|5619.58|5619.08|5617.08|5616.58|849
1724425620000|2024-08-23 15:07:00|5618.08|5617.58|5617.58|5617.08|5618.08|5617.58|5617.08|5616.58|377
1724425630000|2024-08-23 15:07:10|5617.33|5616.83|5617.83|5617.33|5618.08|5617.58|5616.58|5616.08|445
1724425640000|2024-08-23 15:07:20|5617.95|5617.45|5617.08|5616.58|5618.08|5617.58|5616.83|5616.33|305
1724425650000|2024-08-23 15:07:30|5617.33|5616.83|5617.58|5617.08|5617.83|5617.33|5615.83|5615.33|615
1724425660000|2024-08-23 15:07:40|5617.33|5616.83|5617.83|5617.33|5618.33|5617.83|5617.2|5616.7|424
1724425670000|2024-08-23 15:07:50|5617.7|5617.2|5617.58|5617.08|5618.33|5617.83|5617.08|5616.58|278
1724425680000|2024-08-23 15:08:00|5617.7|5617.2|5617.83|5617.33|5618.08|5617.58|5616.83|5616.33|448
1724425690000|2024-08-23 15:08:10|5617.58|5617.08|5616.83|5616.33|5617.7|5617.2|5616.33|5615.83|409
1724425700000|2024-08-23 15:08:20|5616.58|5616.08|5619.08|5618.58|5619.08|5618.58|5616.58|5616.08|420
1724425710000|2024-08-23 15:08:30|5618.83|5618.33|5618.58|5618.08|5618.83|5618.33|5617.08|5616.58|604
1724425720000|2024-08-23 15:08:40|5618.33|5617.83|5617.08|5616.58|5618.33|5617.83|5616.83|5616.33|444
1724425730000|2024-08-23 15:08:50|5616.83|5616.33|5617.33|5616.83|5617.33|5616.83|5616.08|5615.58|458
1724425740000|2024-08-23 15:09:00|5617.58|5617.08|5617.33|5616.83|5617.83|5617.33|5616.83|5616.33|393
1724425750000|2024-08-23 15:09:10|5617.08|5616.58|5617.83|5617.33|5618.33|5617.83|5617.08|5616.58|290
1724425760000|2024-08-23 15:09:20|5618.08|5617.58|5617.83|5617.33|5618.83|5618.33|5617.58|5617.08|445
1724425770000|2024-08-23 15:09:30|5618.08|5617.58|5618.08|5617.58|5618.45|5617.95|5617.58|5617.08|204
1724425780000|2024-08-23 15:09:40|5617.83|5617.33|5618.58|5618.08|5618.83|5618.33|5617.58|5617.08|399
1724425790000|2024-08-23 15:09:50|5618.83|5618.33|5619.08|5618.58|5619.33|5618.83|5618.33|5617.83|351
1724425800000|2024-08-23 15:10:00|5618.83|5618.33|5619.08|5618.58|5620.33|5619.83|5618.83|5618.33|801
1724425810000|2024-08-23 15:10:10|5619.33|5618.83|5614.33|5613.83|5619.58|5619.08|5614.33|5613.83|1098
1724425820000|2024-08-23 15:10:20|5614.58|5614.08|5613.33|5612.83|5614.83|5614.33|5612.83|5612.33|1478
1724425830000|2024-08-23 15:10:30|5613.58|5613.08|5610.33|5609.83|5614.08|5613.58|5610.33|5609.83|1141
1724425840000|2024-08-23 15:10:40|5610.08|5609.58|5610.83|5610.33|5611.08|5610.58|5610.08|5609.58|955
1724425850000|2024-08-23 15:10:50|5611.08|5610.58|5609.58|5609.08|5611.08|5610.58|5609.33|5608.83|1276
1724425860000|2024-08-23 15:11:00|5609.83|5609.33|5610.08|5609.58|5611.58|5611.08|5609.33|5608.83|1286
1724425870000|2024-08-23 15:11:10|5609.58|5609.08|5610.58|5610.08|5610.83|5610.33|5609.08|5608.58|853
1724425880000|2024-08-23 15:11:20|5610.83|5610.33|5607.83|5607.33|5611.33|5610.83|5607.58|5607.08|1303
1724425890000|2024-08-23 15:11:30|5607.58|5607.08|5608.08|5607.58|5608.83|5608.33|5607.08|5606.58|888
1724425900000|2024-08-23 15:11:40|5607.83|5607.33|5609.33|5608.83|5609.58|5609.08|5607.08|5606.58|920
1724425910000|2024-08-23 15:11:50|5609.58|5609.08|5610.58|5610.08|5610.58|5610.08|5609.33|5608.83|586
1724425920000|2024-08-23 15:12:00|5610.83|5610.33|5612.08|5611.58|5612.33|5611.83|5610.33|5609.83|544
1724425930000|2024-08-23 15:12:10|5612.33|5611.83|5613.08|5612.58|5613.33|5612.83|5612.08|5611.58|680
1724425940000|2024-08-23 15:12:20|5613.33|5612.83|5613.33|5612.83|5614.33|5613.83|5612.58|5612.08|606
1724425950000|2024-08-23 15:12:30|5613.08|5612.58|5612.33|5611.83|5613.58|5613.08|5612.08|5611.58|450
1724425960000|2024-08-23 15:12:40|5612.08|5611.58|5612.83|5612.33|5612.83|5612.33|5611.83|5611.33|395
1724425970000|2024-08-23 15:12:50|5613.08|5612.58|5612.58|5612.08|5613.33|5612.83|5612.08|5611.58|487
1724425980000|2024-08-23 15:13:00|5612.45|5611.95|5612.08|5611.58|5613.08|5612.58|5611.58|5611.08|543
1724425990000|2024-08-23 15:13:10|5612.33|5611.83|5613.83|5613.33|5614.08|5613.58|5612.08|5611.58|493
1724426000000|2024-08-23 15:13:20|5614.08|5613.58|5615.83|5615.33|5615.95|5615.45|5614.08|5613.58|683
1724426010000|2024-08-23 15:13:30|5615.95|5615.45|5616.58|5616.08|5616.83|5616.33|5615.58|5615.08|482
1724426020000|2024-08-23 15:13:40|5616.33|5615.83|5617.08|5616.58|5617.33|5616.83|5615.95|5615.45|513
1724426030000|2024-08-23 15:13:50|5616.83|5616.33|5617.83|5617.33|5617.83|5617.33|5616.83|5616.33|421
1724426040000|2024-08-23 15:14:00|5618.33|5617.83|5621.83|5621.33|5622.08|5621.58|5618.33|5617.83|1626
1724426050000|2024-08-23 15:14:10|5622.08|5621.58|5622.83|5622.33|5623.58|5623.08|5621.83|5621.33|1207
1724426060000|2024-08-23 15:14:20|5623.08|5622.58|5624.33|5623.83|5624.58|5624.08|5623.08|5622.58|837
1724426070000|2024-08-23 15:14:30|5624.58|5624.08|5625.08|5624.58|5625.33|5624.83|5623.83|5623.33|929
1724426080000|2024-08-23 15:14:40|5624.83|5624.33|5624.83|5624.33|5624.95|5624.45|5623.95|5623.45|699
1724426090000|2024-08-23 15:14:50|5625.08|5624.58|5625.58|5625.08|5625.83|5625.33|5624.83|5624.33|818
1724426100000|2024-08-23 15:15:00|5625.83|5625.33|5625.08|5624.58|5625.83|5625.33|5624.33|5623.83|788
1724426110000|2024-08-23 15:15:10|5625.33|5624.83|5627.83|5627.33|5627.83|5627.33|5625.08|5624.58|1373
1724426120000|2024-08-23 15:15:20|5627.58|5627.08|5629.33|5628.83|5629.33|5628.83|5627.58|5627.08|942
1724426130000|2024-08-23 15:15:30|5629.83|5629.33|5630.83|5630.33|5631.33|5630.83|5629.83|5629.33|1331
1724426140000|2024-08-23 15:15:40|5630.58|5630.08|5629.33|5628.83|5630.83|5630.33|5629.33|5628.83|1013
1724426150000|2024-08-23 15:15:50|5629.58|5629.08|5630.08|5629.58|5630.08|5629.58|5629.08|5628.58|851
1724426160000|2024-08-23 15:16:00|5629.83|5629.33|5628.58|5628.08|5629.95|5629.45|5628.08|5627.58|1030
1724426170000|2024-08-23 15:16:10|5628.33|5627.83|5629.33|5628.83|5629.58|5629.08|5628.2|5627.7|770
1724426180000|2024-08-23 15:16:20|5629.45|5628.95|5628.83|5628.33|5629.58|5629.08|5628.83|5628.33|465
1724426190000|2024-08-23 15:16:30|5629.08|5628.58|5627.58|5627.08|5629.08|5628.58|5626.83|5626.33|761
1724426200000|2024-08-23 15:16:40|5627.83|5627.33|5627.83|5627.33|5628.33|5627.83|5627.33|5626.83|604
1724426210000|2024-08-23 15:16:50|5628.08|5627.58|5628.83|5628.33|5628.83|5628.33|5627.58|5627.08|606
1724426220000|2024-08-23 15:17:00|5629.08|5628.58|5628.83|5628.33|5629.83|5629.33|5628.58|5628.08|535
1724426230000|2024-08-23 15:17:10|5628.58|5628.08|5628.58|5628.08|5629.33|5628.83|5628.33|5627.83|472
1724426240000|2024-08-23 15:17:20|5628.33|5627.83|5628.58|5628.08|5628.58|5628.08|5627.58|5627.08|437
1724426250000|2024-08-23 15:17:30|5628.33|5627.83|5629.08|5628.58|5629.08|5628.58|5628.33|5627.83|680
1724426260000|2024-08-23 15:17:40|5629.2|5628.7|5629.08|5628.58|5629.83|5629.33|5629.08|5628.58|448
1724426270000|2024-08-23 15:17:50|5629.2|5628.7|5630.08|5629.58|5630.08|5629.58|5629.08|5628.58|334
1724426280000|2024-08-23 15:18:00|5629.83|5629.33|5630.08|5629.58|5630.08|5629.58|5628.58|5628.08|582
1724426290000|2024-08-23 15:18:10|5630.33|5629.83|5631.33|5630.83|5631.33|5630.83|5629.83|5629.33|641
1724426300000|2024-08-23 15:18:20|5631.08|5630.58|5630.83|5630.33|5631.58|5631.08|5630.08|5629.58|1015
1724426310000|2024-08-23 15:18:30|5631.08|5630.58|5631.83|5631.33|5632.33|5631.83|5630.83|5630.33|613
1724426320000|2024-08-23 15:18:40|5632.08|5631.58|5632.83|5632.33|5632.83|5632.33|5631.58|5631.08|596
1724426330000|2024-08-23 15:18:50|5632.58|5632.08|5634.08|5633.58|5634.08|5633.58|5632.33|5631.83|1164
1724426340000|2024-08-23 15:19:00|5634.83|5634.33|5635.08|5634.58|5635.83|5635.33|5634.58|5634.08|2069
1724426350000|2024-08-23 15:19:10|5635.33|5634.83|5634.08|5633.58|5635.33|5634.83|5633.58|5633.08|1070
1724426360000|2024-08-23 15:19:20|5634.2|5633.7|5633.83|5633.33|5634.58|5634.08|5633.58|5633.08|371
1724426370000|2024-08-23 15:19:30|5634.08|5633.58|5632.83|5632.33|5634.33|5633.83|5632.83|5632.33|875
1724426380000|2024-08-23 15:19:40|5633.08|5632.58|5633.58|5633.08|5634.08|5633.58|5633.08|5632.58|597
1724426390000|2024-08-23 15:19:50|5633.33|5632.83|5632.83|5632.33|5633.58|5633.08|5632.2|5631.7|1115
1724426400000|2024-08-23 15:20:00|5633.08|5632.58|5632.08|5631.58|5633.83|5633.33|5632.08|5631.58|812
1724426410000|2024-08-23 15:20:10|5632.33|5631.83|5631.33|5630.83|5633.08|5632.58|5631.33|5630.83|916
1724426420000|2024-08-23 15:20:20|5631.08|5630.58|5630.33|5629.83|5631.58|5631.08|5630.08|5629.58|924
1724426430000|2024-08-23 15:20:30|5630.45|5629.95|5630.83|5630.33|5631.58|5631.08|5630.33|5629.83|945
1724426440000|2024-08-23 15:20:40|5630.58|5630.08|5630.58|5630.08|5631.08|5630.58|5630.33|5629.83|367
1724426450000|2024-08-23 15:20:50|5630.33|5629.83|5631.08|5630.58|5631.08|5630.58|5630.08|5629.58|410
1724426460000|2024-08-23 15:21:00|5630.83|5630.33|5631.33|5630.83|5631.58|5631.08|5630.58|5630.08|523
1724426470000|2024-08-23 15:21:10|5631.45|5630.95|5630.83|5630.33|5631.83|5631.33|5630.33|5629.83|264
1724426480000|2024-08-23 15:21:20|5631.08|5630.58|5628.08|5627.58|5631.08|5630.58|5628.08|5627.58|520
1724426490000|2024-08-23 15:21:30|5627.95|5627.45|5628.08|5627.58|5628.2|5627.7|5627.08|5626.58|714
1724426500000|2024-08-23 15:21:40|5628.33|5627.83|5628.08|5627.58|5628.58|5628.08|5626.83|5626.33|627
1724426510000|2024-08-23 15:21:50|5628.33|5627.83|5629.33|5628.83|5629.58|5629.08|5628.33|5627.83|424
1724426520000|2024-08-23 15:22:00|5629.58|5629.08|5629.83|5629.33|5630.33|5629.83|5629.33|5628.83|526
1724426530000|2024-08-23 15:22:10|5630.58|5630.08|5631.08|5630.58|5631.08|5630.58|5630.58|5630.08|461
1724426540000|2024-08-23 15:22:20|5631.33|5630.83|5631.58|5631.08|5631.7|5631.2|5631.08|5630.58|378
1724426550000|2024-08-23 15:22:30|5631.83|5631.33|5631.33|5630.83|5632.58|5632.08|5631.08|5630.58|542
1724426560000|2024-08-23 15:22:40|5631.58|5631.08|5631.83|5631.33|5632.33|5631.83|5631.58|5631.08|323
1724426570000|2024-08-23 15:22:50|5631.58|5631.08|5631.58|5631.08|5632.08|5631.58|5631.58|5631.08|205
1724426580000|2024-08-23 15:23:00|5631.33|5630.83|5630.58|5630.08|5632.08|5631.58|5630.58|5630.08|431
1724426590000|2024-08-23 15:23:10|5630.83|5630.33|5631.33|5630.83|5631.83|5631.33|5630.83|5630.33|249
1724426600000|2024-08-23 15:23:20|5631.58|5631.08|5630.58|5630.08|5631.58|5631.08|5630.58|5630.08|195
1724426610000|2024-08-23 15:23:30|5630.83|5630.33|5631.33|5630.83|5631.7|5631.2|5630.83|5630.33|246
1724426620000|2024-08-23 15:23:40|5631.45|5630.95|5631.33|5630.83|5631.83|5631.33|5631.08|5630.58|238
1724426630000|2024-08-23 15:23:50|5631.45|5630.95|5631.58|5631.08|5631.58|5631.08|5630.83|5630.33|225
1724426640000|2024-08-23 15:24:00|5631.83|5631.33|5631.58|5631.08|5632.58|5632.08|5631.33|5630.83|434
1724426650000|2024-08-23 15:24:10|5631.7|5631.2|5630.83|5630.33|5631.7|5631.2|5630.33|5629.83|456
1724426660000|2024-08-23 15:24:20|5630.95|5630.45|5630.83|5630.33|5631.33|5630.83|5630.83|5630.33|242
1724426670000|2024-08-23 15:24:30|5630.58|5630.08|5631.08|5630.58|5631.2|5630.7|5630.45|5629.95|204
1724426680000|2024-08-23 15:24:40|5631.2|5630.7|5630.83|5630.33|5631.58|5631.08|5630.83|5630.33|301
1724426690000|2024-08-23 15:24:50|5630.33|5629.83|5630.58|5630.08|5630.83|5630.33|5629.83|5629.33|594
1724426700000|2024-08-23 15:25:00|5630.33|5629.83|5631.2|5630.7|5631.33|5630.83|5630.08|5629.58|391
1724426710000|2024-08-23 15:25:10|5631.33|5630.83|5631.08|5630.58|5631.33|5630.83|5630.83|5630.33|442
1724426720000|2024-08-23 15:25:20|5631.33|5630.83|5630.83|5630.33|5631.33|5630.83|5630.58|5630.08|350
1724426730000|2024-08-23 15:25:30|5630.58|5630.08|5630.83|5630.33|5631.33|5630.83|5630.45|5629.95|173
1724426740000|2024-08-23 15:25:40|5631.08|5630.58|5631.83|5631.33|5631.83|5631.33|5630.08|5629.58|556
1724426750000|2024-08-23 15:25:50|5632.08|5631.58|5632.08|5631.58|5632.58|5632.08|5631.83|5631.33|470
1724426760000|2024-08-23 15:26:00|5632.33|5631.83|5632.08|5631.58|5632.58|5632.08|5631.83|5631.33|359
1724426770000|2024-08-23 15:26:10|5631.83|5631.33|5633.83|5633.33|5634.08|5633.58|5631.58|5631.08|877
1724426780000|2024-08-23 15:26:20|5634.08|5633.58|5634.08|5633.58|5634.58|5634.08|5633.83|5633.33|521
1724426790000|2024-08-23 15:26:30|5634.33|5633.83|5634.08|5633.58|5634.33|5633.83|5633.83|5633.33|398
1724426800000|2024-08-23 15:26:40|5634.2|5633.7|5633.33|5632.83|5634.33|5633.83|5633.08|5632.58|246
1724426810000|2024-08-23 15:26:50|5633.08|5632.58|5631.58|5631.08|5633.08|5632.58|5630.83|5630.33|2173
1724426820000|2024-08-23 15:27:00|5631.83|5631.33|5628.08|5627.58|5631.83|5631.33|5628.08|5627.58|1589
1724426830000|2024-08-23 15:27:10|5627.83|5627.33|5627.08|5626.58|5627.83|5627.33|5626.33|5625.83|1352
1724426840000|2024-08-23 15:27:20|5626.33|5625.83|5625.83|5625.33|5627.08|5626.58|5624.08|5623.58|1375
1724426850000|2024-08-23 15:27:30|5625.08|5624.58|5626.58|5626.08|5626.83|5626.33|5625.08|5624.58|899
1724426860000|2024-08-23 15:27:40|5626.83|5626.33|5626.83|5626.33|5627.33|5626.83|5626.08|5625.58|538
1724426870000|2024-08-23 15:27:50|5626.58|5626.08|5627.08|5626.58|5627.33|5626.83|5626.08|5625.58|449
1724426880000|2024-08-23 15:28:00|5627.2|5626.7|5626.58|5626.08|5627.33|5626.83|5625.83|5625.33|581
1724426890000|2024-08-23 15:28:10|5626.83|5626.33|5627.45|5626.95|5627.45|5626.95|5626.58|5626.08|458
1724426900000|2024-08-23 15:28:20|5627.33|5626.83|5627.58|5627.08|5627.58|5627.08|5625.83|5625.33|880
1724426910000|2024-08-23 15:28:30|5628.08|5627.58|5627.83|5627.33|5628.58|5628.08|5627.58|5627.08|361
1724426920000|2024-08-23 15:28:40|5628.08|5627.58|5629.58|5629.08|5629.58|5629.08|5628.08|5627.58|778
1724426930000|2024-08-23 15:28:50|5629.33|5628.83|5628.83|5628.33|5630.08|5629.58|5628.58|5628.08|537
1724426940000|2024-08-23 15:29:00|5629.08|5628.58|5629.58|5629.08|5629.83|5629.33|5628.83|5628.33|549
1724426950000|2024-08-23 15:29:10|5629.08|5628.58|5629.08|5628.58|5629.83|5629.33|5628.95|5628.45|275
1724426960000|2024-08-23 15:29:20|5628.33|5627.83|5628.08|5627.58|5628.58|5628.08|5627.58|5627.08|486
1724426970000|2024-08-23 15:29:30|5628.33|5627.83|5628.33|5627.83|5629.08|5628.58|5628.33|5627.83|337
1724426980000|2024-08-23 15:29:40|5628.45|5627.95|5628.58|5628.08|5628.83|5628.33|5628.33|5627.83|277
1724426990000|2024-08-23 15:29:50|5628.7|5628.2|5628.58|5628.08|5629.08|5628.58|5628.58|5628.08|403
1724427000000|2024-08-23 15:30:00|5629.33|5628.83|5630.08|5629.58|5630.45|5629.95|5628.83|5628.33|1723
1724427010000|2024-08-23 15:30:10|5630.2|5629.7|5628.58|5628.08|5630.33|5629.83|5628.58|5628.08|537
1724427020000|2024-08-23 15:30:20|5627.83|5627.33|5628.08|5627.58|5628.83|5628.33|5627.58|5627.08|578
1724427030000|2024-08-23 15:30:30|5628.2|5627.7|5628.08|5627.58|5629.08|5628.58|5628.08|5627.58|603
1724427040000|2024-08-23 15:30:40|5628.58|5628.08|5629.08|5628.58|5630.08|5629.58|5628.33|5627.83|740
1724427050000|2024-08-23 15:30:50|5629.33|5628.83|5629.58|5629.08|5629.58|5629.08|5628.83|5628.33|483
1724427060000|2024-08-23 15:31:00|5629.08|5628.58|5630.33|5629.83|5630.83|5630.33|5628.83|5628.33|657
1724427070000|2024-08-23 15:31:10|5630.08|5629.58|5629.58|5629.08|5630.33|5629.83|5628.33|5627.83|654
1724427080000|2024-08-23 15:31:20|5629.83|5629.33|5630.08|5629.58|5630.58|5630.08|5629.58|5629.08|377
1724427090000|2024-08-23 15:31:30|5629.95|5629.45|5630.83|5630.33|5631.08|5630.58|5629.95|5629.45|322
1724427100000|2024-08-23 15:31:40|5631.08|5630.58|5631.08|5630.58|5631.08|5630.58|5629.83|5629.33|311
1724427110000|2024-08-23 15:31:50|5630.83|5630.33|5630.58|5630.08|5631.33|5630.83|5630.33|5629.83|297
1724427120000|2024-08-23 15:32:00|5630.83|5630.33|5630.58|5630.08|5631.08|5630.58|5630.08|5629.58|344
1724427130000|2024-08-23 15:32:10|5630.33|5629.83|5628.83|5628.33|5630.58|5630.08|5628.83|5628.33|303
1724427140000|2024-08-23 15:32:20|5629.08|5628.58|5630.58|5630.08|5630.83|5630.33|5629.08|5628.58|361
1724427150000|2024-08-23 15:32:30|5630.7|5630.2|5630.58|5630.08|5631.33|5630.83|5630.33|5629.83|405
1724427160000|2024-08-23 15:32:40|5630.83|5630.33|5630.58|5630.08|5630.83|5630.33|5630.08|5629.58|257
1724427170000|2024-08-23 15:32:50|5630.33|5629.83|5630.83|5630.33|5630.83|5630.33|5629.58|5629.08|431
1724427180000|2024-08-23 15:33:00|5630.58|5630.08|5630.45|5629.95|5630.83|5630.33|5629.95|5629.45|371
1724427190000|2024-08-23 15:33:10|5630.58|5630.08|5630.2|5629.7|5631.08|5630.58|5630.08|5629.58|447
1724427200000|2024-08-23 15:33:20|5630.08|5629.58|5630.08|5629.58|5630.08|5629.58|5628.83|5628.33|478
1724427210000|2024-08-23 15:33:30|5629.83|5629.33|5629.83|5629.33|5630.33|5629.83|5629.58|5629.08|127
1724427220000|2024-08-23 15:33:40|5629.95|5629.45|5630.08|5629.58|5630.08|5629.58|5629.08|5628.58|206
1724427230000|2024-08-23 15:33:50|5629.83|5629.33|5629.95|5629.45|5630.33|5629.83|5629.58|5629.08|273
1724427240000|2024-08-23 15:34:00|5630.08|5629.58|5629.33|5628.83|5630.08|5629.58|5628.83|5628.33|385
1724427250000|2024-08-23 15:34:10|5629.08|5628.58|5630.58|5630.08|5630.83|5630.33|5628.83|5628.33|443
1724427260000|2024-08-23 15:34:20|5630.83|5630.33|5630.58|5630.08|5630.83|5630.33|5630.08|5629.58|334
1724427270000|2024-08-23 15:34:30|5630.33|5629.83|5628.58|5628.08|5630.45|5629.95|5628.08|5627.58|433
1724427280000|2024-08-23 15:34:40|5628.83|5628.33|5629.08|5628.58|5629.33|5628.83|5628.58|5628.08|347
1724427290000|2024-08-23 15:34:50|5629.33|5628.83|5629.33|5628.83|5629.58|5629.08|5629.08|5628.58|373
1724427300000|2024-08-23 15:35:00|5629.58|5629.08|5630.08|5629.58|5630.08|5629.58|5629.08|5628.58|622
1724427310000|2024-08-23 15:35:10|5629.83|5629.33|5630.08|5629.58|5630.33|5629.83|5629.08|5628.58|480
1724427320000|2024-08-23 15:35:20|5630.33|5629.83|5629.58|5629.08|5630.83|5630.33|5629.58|5629.08|367
1724427330000|2024-08-23 15:35:30|5629.33|5628.83|5630.58|5630.08|5630.58|5630.08|5628.83|5628.33|329
1724427340000|2024-08-23 15:35:40|5630.33|5629.83|5630.33|5629.83|5630.33|5629.83|5629.83|5629.33|242
1724427350000|2024-08-23 15:35:50|5630.2|5629.7|5630.33|5629.83|5630.33|5629.83|5629.83|5629.33|243
1724427360000|2024-08-23 15:36:00|5630.2|5629.7|5628.83|5628.33|5630.33|5629.83|5628.08|5627.58|603
1724427370000|2024-08-23 15:36:10|5628.95|5628.45|5629.33|5628.83|5629.83|5629.33|5628.83|5628.33|488
1724427380000|2024-08-23 15:36:20|5629.58|5629.08|5629.33|5628.83|5629.7|5629.2|5629.08|5628.58|162
1724427390000|2024-08-23 15:36:30|5629.45|5628.95|5630.08|5629.58|5630.2|5629.7|5629.33|5628.83|248
1724427400000|2024-08-23 15:36:40|5630.33|5629.83|5631.08|5630.58|5631.08|5630.58|5630.33|5629.83|428
1724427410000|2024-08-23 15:36:50|5631.33|5630.83|5630.58|5630.08|5631.58|5631.08|5630.33|5629.83|277
1724427420000|2024-08-23 15:37:00|5630.83|5630.33|5631.33|5630.83|5631.33|5630.83|5630.33|5629.83|428
1724427430000|2024-08-23 15:37:10|5631.08|5630.58|5630.08|5629.58|5631.08|5630.58|5629.58|5629.08|242
1724427440000|2024-08-23 15:37:20|5629.83|5629.33|5630.83|5630.33|5630.83|5630.33|5629.58|5629.08|278
1724427450000|2024-08-23 15:37:30|5630.33|5629.83|5630.33|5629.83|5630.58|5630.08|5629.58|5629.08|508
1724427460000|2024-08-23 15:37:40|5630.58|5630.08|5629.58|5629.08|5630.58|5630.08|5629.08|5628.58|344
1724427470000|2024-08-23 15:37:50|5629.7|5629.2|5630.83|5630.33|5630.83|5630.33|5629.7|5629.2|240
1724427480000|2024-08-23 15:38:00|5630.58|5630.08|5629.58|5629.08|5630.83|5630.33|5629.33|5628.83|252
1724427490000|2024-08-23 15:38:10|5629.33|5628.83|5630.08|5629.58|5630.33|5629.83|5628.83|5628.33|359
1724427500000|2024-08-23 15:38:20|5630.2|5629.7|5630.08|5629.58|5630.58|5630.08|5629.7|5629.2|258
1724427510000|2024-08-23 15:38:30|5629.95|5629.45|5630.83|5630.33|5630.95|5630.45|5629.58|5629.08|292
1724427520000|2024-08-23 15:38:40|5631.08|5630.58|5631.33|5630.83|5631.83|5631.33|5631.08|5630.58|537
1724427530000|2024-08-23 15:38:50|5631.58|5631.08|5631.58|5631.08|5632.08|5631.58|5631.33|5630.83|376
1724427540000|2024-08-23 15:39:00|5631.7|5631.2|5632.2|5631.7|5632.2|5631.7|5631.08|5630.58|400
1724427550000|2024-08-23 15:39:10|5632.33|5631.83|5631.33|5630.83|5632.33|5631.83|5631.08|5630.58|445
1724427560000|2024-08-23 15:39:20|5631.08|5630.58|5631.2|5630.7|5631.58|5631.08|5631.08|5630.58|310
1724427570000|2024-08-23 15:39:30|5631.33|5630.83|5631.08|5630.58|5631.83|5631.33|5630.83|5630.33|307
1724427580000|2024-08-23 15:39:40|5630.83|5630.33|5631.08|5630.58|5631.33|5630.83|5630.83|5630.33|183
1724427590000|2024-08-23 15:39:50|5630.83|5630.33|5631.83|5631.33|5632.33|5631.83|5630.33|5629.83|1034
1724427600000|2024-08-23 15:40:00|5632.08|5631.58|5631.33|5630.83|5632.2|5631.7|5631.08|5630.58|498
1724427610000|2024-08-23 15:40:10|5631.08|5630.58|5631.83|5631.33|5632.08|5631.58|5631.08|5630.58|335
1724427620000|2024-08-23 15:40:20|5632.08|5631.58|5632.08|5631.58|5632.2|5631.7|5631.83|5631.33|215
1724427630000|2024-08-23 15:40:30|5631.83|5631.33|5633.83|5633.33|5633.83|5633.33|5631.7|5631.2|559
1724427640000|2024-08-23 15:40:40|5634.08|5633.58|5635.83|5635.33|5635.83|5635.33|5634.08|5633.58|1048
1724427650000|2024-08-23 15:40:50|5636.08|5635.58|5636.58|5636.08|5636.58|5636.08|5636.08|5635.58|969
1724427660000|2024-08-23 15:41:00|5636.33|5635.83|5636.83|5636.33|5637.08|5636.58|5636.33|5635.83|797
1724427670000|2024-08-23 15:41:10|5636.95|5636.45|5635.83|5635.33|5637.08|5636.58|5635.58|5635.08|664
1724427680000|2024-08-23 15:41:20|5635.58|5635.08|5634.7|5634.2|5636.08|5635.58|5634.33|5633.83|490
1724427690000|2024-08-23 15:41:30|5634.83|5634.33|5635.08|5634.58|5635.33|5634.83|5634.7|5634.2|314
1724427700000|2024-08-23 15:41:40|5634.83|5634.33|5633.08|5632.58|5634.83|5634.33|5633.08|5632.58|389
1724427710000|2024-08-23 15:41:50|5632.83|5632.33|5629.58|5629.08|5632.83|5632.33|5629.58|5629.08|683
1724427720000|2024-08-23 15:42:00|5629.83|5629.33|5630.58|5630.08|5630.58|5630.08|5629.58|5629.08|826
1724427730000|2024-08-23 15:42:10|5630.7|5630.2|5630.33|5629.83|5631.08|5630.58|5629.83|5629.33|457
1724427740000|2024-08-23 15:42:20|5630.58|5630.08|5631.58|5631.08|5631.58|5631.08|5630.33|5629.83|324
1724427750000|2024-08-23 15:42:30|5631.33|5630.83|5632.45|5631.95|5632.45|5631.95|5631.33|5630.83|620
1724427760000|2024-08-23 15:42:40|5632.58|5632.08|5630.33|5629.83|5632.58|5632.08|5629.83|5629.33|500
1724427770000|2024-08-23 15:42:50|5630.08|5629.58|5631.08|5630.58|5631.08|5630.58|5630.08|5629.58|307
1724427780000|2024-08-23 15:43:00|5631.2|5630.7|5631.08|5630.58|5631.2|5630.7|5630.58|5630.08|269
1724427790000|2024-08-23 15:43:10|5630.83|5630.33|5628.08|5627.58|5630.83|5630.33|5628.08|5627.58|608
1724427800000|2024-08-23 15:43:20|5627.83|5627.33|5626.33|5625.83|5627.83|5627.33|5626.33|5625.83|642
1724427810000|2024-08-23 15:43:30|5626.2|5625.7|5627.08|5626.58|5627.08|5626.58|5625.33|5624.83|1040
1724427820000|2024-08-23 15:43:40|5627.33|5626.83|5628.33|5627.83|5628.33|5627.83|5627.08|5626.58|345
1724427830000|2024-08-23 15:43:50|5628.08|5627.58|5627.58|5627.08|5628.33|5627.83|5627.33|5626.83|463
1724427840000|2024-08-23 15:44:00|5627.33|5626.83|5626.83|5626.33|5628.2|5627.7|5626.33|5625.83|458
1724427850000|2024-08-23 15:44:10|5627.08|5626.58|5626.58|5626.08|5627.08|5626.58|5625.58|5625.08|425
1724427860000|2024-08-23 15:44:20|5626.33|5625.83|5625.83|5625.33|5626.58|5626.08|5625.7|5625.2|479
1724427870000|2024-08-23 15:44:30|5625.58|5625.08|5621.83|5621.33|5625.58|5625.08|5621.33|5620.83|2340
1724427880000|2024-08-23 15:44:40|5622.08|5621.58|5622.58|5622.08|5622.58|5622.08|5620.83|5620.33|1071
1724427890000|2024-08-23 15:44:50|5622.33|5621.83|5623.7|5623.2|5623.83|5623.33|5622.33|5621.83|1049
1724427900000|2024-08-23 15:45:00|5623.58|5623.08|5623.58|5623.08|5624.08|5623.58|5622.83|5622.33|971
1724427910000|2024-08-23 15:45:10|5623.83|5623.33|5620.58|5620.08|5623.83|5623.33|5620.33|5619.83|1146
1724427920000|2024-08-23 15:45:20|5620.33|5619.83|5617.58|5617.08|5620.58|5620.08|5616.33|5615.83|2085
1724427930000|2024-08-23 15:45:30|5617.08|5616.58|5616.83|5616.33|5618.83|5618.33|5615.83|5615.33|971
1724427940000|2024-08-23 15:45:40|5617.08|5616.58|5616.58|5616.08|5617.83|5617.33|5616.08|5615.58|1027
1724427950000|2024-08-23 15:45:50|5616.7|5616.2|5616.58|5616.08|5616.83|5616.33|5614.58|5614.08|1020
1724427960000|2024-08-23 15:46:00|5616.83|5616.33|5615.33|5614.83|5617.58|5617.08|5615.08|5614.58|1159
1724427970000|2024-08-23 15:46:10|5615.45|5614.95|5614.83|5614.33|5616.08|5615.58|5614.83|5614.33|842
1724427980000|2024-08-23 15:46:20|5614.95|5614.45|5618.58|5618.08|5618.83|5618.33|5614.95|5614.45|904
1724427990000|2024-08-23 15:46:30|5618.08|5617.58|5619.08|5618.58|5619.33|5618.83|5618.08|5617.58|571
1724428000000|2024-08-23 15:46:40|5619.58|5619.08|5619.58|5619.08|5619.83|5619.33|5619.08|5618.58|650
1724428010000|2024-08-23 15:46:50|5620.33|5619.83|5620.08|5619.58|5620.58|5620.08|5619.83|5619.33|866
1724428020000|2024-08-23 15:47:00|5620.2|5619.7|5619.83|5619.33|5620.83|5620.33|5619.58|5619.08|527
1724428030000|2024-08-23 15:47:10|5618.83|5618.33|5620.08|5619.58|5620.58|5620.08|5618.58|5618.08|524
1724428040000|2024-08-23 15:47:20|5620.2|5619.7|5619.08|5618.58|5620.2|5619.7|5618.33|5617.83|551
1724428050000|2024-08-23 15:47:30|5619.33|5618.83|5619.58|5619.08|5619.83|5619.33|5618.83|5618.33|496
1724428060000|2024-08-23 15:47:40|5619.33|5618.83|5619.95|5619.45|5620.58|5620.08|5618.83|5618.33|417
1724428070000|2024-08-23 15:47:50|5619.83|5619.33|5620.58|5620.08|5620.58|5620.08|5619.83|5619.33|338
1724428080000|2024-08-23 15:48:00|5620.33|5619.83|5620.08|5619.58|5620.7|5620.2|5619.7|5619.2|445
1724428090000|2024-08-23 15:48:10|5619.83|5619.33|5621.58|5621.08|5622.08|5621.58|5619.58|5619.08|795
1724428100000|2024-08-23 15:48:20|5621.7|5621.2|5622.83|5622.33|5623.2|5622.7|5621.7|5621.2|578
1724428110000|2024-08-23 15:48:30|5622.58|5622.08|5622.33|5621.83|5622.58|5622.08|5622.08|5621.58|524
1724428120000|2024-08-23 15:48:40|5622.45|5621.95|5621.33|5620.83|5622.58|5622.08|5620.58|5620.08|659
1724428130000|2024-08-23 15:48:50|5621.58|5621.08|5622.08|5621.58|5622.08|5621.58|5620.83|5620.33|387
1724428140000|2024-08-23 15:49:00|5622.33|5621.83|5622.45|5621.95|5622.83|5622.33|5622.08|5621.58|327
1724428150000|2024-08-23 15:49:10|5622.33|5621.83|5622.58|5622.08|5623.08|5622.58|5621.83|5621.33|474
1724428160000|2024-08-23 15:49:20|5622.83|5622.33|5622.33|5621.83|5623.08|5622.58|5621.83|5621.33|441
1724428170000|2024-08-23 15:49:30|5622.08|5621.58|5622.58|5622.08|5623.33|5622.83|5621.83|5621.33|326
1724428180000|2024-08-23 15:49:40|5622.33|5621.83|5623.08|5622.58|5623.08|5622.58|5622.33|5621.83|243
1724428190000|2024-08-23 15:49:50|5622.95|5622.45|5622.08|5621.58|5622.95|5622.45|5621.83|5621.33|184
1724428200000|2024-08-23 15:50:00|5621.33|5620.83|5621.33|5620.83|5622.08|5621.58|5620.58|5620.08|617
1724428210000|2024-08-23 15:50:10|5621.45|5620.95|5620.58|5620.08|5621.58|5621.08|5620.58|5620.08|582
1724428220000|2024-08-23 15:50:20|5619.33|5618.83|5619.08|5618.58|5620.08|5619.58|5617.95|5617.45|1069
1724428230000|2024-08-23 15:50:30|5619.33|5618.83|5618.83|5618.33|5620.58|5620.08|5618.83|5618.33|704
1724428240000|2024-08-23 15:50:40|5619.08|5618.58|5619.08|5618.58|5619.33|5618.83|5618.58|5618.08|311
1724428250000|2024-08-23 15:50:50|5619.2|5618.7|5619.33|5618.83|5619.83|5619.33|5619.08|5618.58|221
1724428260000|2024-08-23 15:51:00|5619.08|5618.58|5616.83|5616.33|5619.33|5618.83|5616.33|5615.83|944
1724428270000|2024-08-23 15:51:10|5617.08|5616.58|5617.08|5616.58|5617.33|5616.83|5616.08|5615.58|871
1724428280000|2024-08-23 15:51:20|5616.83|5616.33|5616.83|5616.33|5618.33|5617.83|5616.33|5615.83|647
1724428290000|2024-08-23 15:51:30|5617.08|5616.58|5617.45|5616.95|5617.58|5617.08|5616.83|5616.33|315
1724428300000|2024-08-23 15:51:40|5617.58|5617.08|5615.58|5615.08|5618.08|5617.58|5615.58|5615.08|829
1724428310000|2024-08-23 15:51:50|5615.33|5614.83|5616.83|5616.33|5617.08|5616.58|5615.33|5614.83|757
1724428320000|2024-08-23 15:52:00|5616.58|5616.08|5618.33|5617.83|5618.33|5617.83|5616.58|5616.08|450
1724428330000|2024-08-23 15:52:10|5618.08|5617.58|5615.83|5615.33|5618.08|5617.58|5615.58|5615.08|544
1724428340000|2024-08-23 15:52:20|5615.7|5615.2|5615.08|5614.58|5615.7|5615.2|5614.33|5613.83|584
1724428350000|2024-08-23 15:52:30|5614.83|5614.33|5616.58|5616.08|5616.83|5616.33|5614.83|5614.33|629
1724428360000|2024-08-23 15:52:40|5616.83|5616.33|5617.33|5616.83|5617.33|5616.83|5616.58|5616.08|331
1724428370000|2024-08-23 15:52:50|5617.2|5616.7|5617.45|5616.95|5618.08|5617.58|5617.2|5616.7|455
1724428380000|2024-08-23 15:53:00|5617.83|5617.33|5617.08|5616.58|5617.83|5617.33|5617.08|5616.58|496
1724428390000|2024-08-23 15:53:10|5617.2|5616.7|5617.08|5616.58|5617.7|5617.2|5616.58|5616.08|451
1724428400000|2024-08-23 15:53:20|5617.33|5616.83|5618.08|5617.58|5618.08|5617.58|5616.33|5615.83|382
1724428410000|2024-08-23 15:53:30|5617.83|5617.33|5617.33|5616.83|5617.95|5617.45|5616.33|5615.83|485
1724428420000|2024-08-23 15:53:40|5617.58|5617.08|5617.58|5617.08|5617.83|5617.33|5616.83|5616.33|313
1724428430000|2024-08-23 15:53:50|5617.83|5617.33|5617.83|5617.33|5618.33|5617.83|5617.33|5616.83|229
1724428440000|2024-08-23 15:54:00|5617.58|5617.08|5614.83|5614.33|5617.58|5617.08|5614.58|5614.08|740
1724428450000|2024-08-23 15:54:10|5614.58|5614.08|5614.58|5614.08|5614.83|5614.33|5613.58|5613.08|650
1724428460000|2024-08-23 15:54:20|5614.33|5613.83|5614.83|5614.33|5615.08|5614.58|5613.7|5613.2|621
1724428470000|2024-08-23 15:54:30|5614.58|5614.08|5616.58|5616.08|5616.83|5616.33|5614.58|5614.08|435
1724428480000|2024-08-23 15:54:40|5616.33|5615.83|5617.33|5616.83|5617.33|5616.83|5616.33|5615.83|204
1724428490000|2024-08-23 15:54:50|5617.08|5616.58|5616.83|5616.33|5617.2|5616.7|5616.58|5616.08|196
1724428500000|2024-08-23 15:55:00|5616.58|5616.08|5617.08|5616.58|5617.58|5617.08|5616.58|5616.08|320
1724428510000|2024-08-23 15:55:10|5616.33|5615.83|5617.33|5616.83|5617.83|5617.33|5616.33|5615.83|381
1724428520000|2024-08-23 15:55:20|5617.45|5616.95|5617.08|5616.58|5617.58|5617.08|5617.08|5616.58|299
1724428530000|2024-08-23 15:55:30|5617.2|5616.7|5618.58|5618.08|5618.83|5618.33|5617.08|5616.58|462
1724428540000|2024-08-23 15:55:40|5618.33|5617.83|5619.08|5618.58|5619.58|5619.08|5618.33|5617.83|800
1724428550000|2024-08-23 15:55:50|5619.83|5619.33|5619.83|5619.33|5620.58|5620.08|5619.7|5619.2|902
1724428560000|2024-08-23 15:56:00|5619.58|5619.08|5618.83|5618.33|5619.83|5619.33|5618.83|5618.33|494
1724428570000|2024-08-23 15:56:10|5619.08|5618.58|5618.58|5618.08|5619.7|5619.2|5618.45|5617.95|261
1724428580000|2024-08-23 15:56:20|5618.83|5618.33|5618.58|5618.08|5619.08|5618.58|5618.45|5617.95|208
1724428590000|2024-08-23 15:56:30|5619.08|5618.58|5618.83|5618.33|5619.33|5618.83|5618.83|5618.33|168
1724428600000|2024-08-23 15:56:40|5618.7|5618.2|5617.58|5617.08|5618.83|5618.33|5617.58|5617.08|475
1724428610000|2024-08-23 15:56:50|5617.33|5616.83|5617.33|5616.83|5617.83|5617.33|5616.95|5616.45|285
1724428620000|2024-08-23 15:57:00|5617.58|5617.08|5616.08|5615.58|5617.58|5617.08|5616.08|5615.58|369
1724428630000|2024-08-23 15:57:10|5616.33|5615.83|5617.08|5616.58|5617.08|5616.58|5616.08|5615.58|389
1724428640000|2024-08-23 15:57:20|5616.83|5616.33|5617.33|5616.83|5617.33|5616.83|5616.08|5615.58|360
1724428650000|2024-08-23 15:57:30|5617.45|5616.95|5616.58|5616.08|5618.08|5617.58|5616.33|5615.83|423
1724428660000|2024-08-23 15:57:40|5616.83|5616.33|5616.33|5615.83|5616.83|5616.33|5615.58|5615.08|282
1724428670000|2024-08-23 15:57:50|5616.2|5615.7|5615.33|5614.83|5616.58|5616.08|5615.33|5614.83|230
1724428680000|2024-08-23 15:58:00|5615.2|5614.7|5613.33|5612.83|5615.2|5614.7|5613.08|5612.58|830
1724428690000|2024-08-23 15:58:10|5613.08|5612.58|5612.83|5612.33|5613.33|5612.83|5611.83|5611.33|760
1724428700000|2024-08-23 15:58:20|5612.58|5612.08|5614.33|5613.83|5614.58|5614.08|5612.08|5611.58|429
1724428710000|2024-08-23 15:58:30|5614.08|5613.58|5613.83|5613.33|5614.08|5613.58|5612.83|5612.33|338
1724428720000|2024-08-23 15:58:40|5614.08|5613.58|5614.58|5614.08|5614.58|5614.08|5613.33|5612.83|208
1724428730000|2024-08-23 15:58:50|5614.45|5613.95|5614.08|5613.58|5614.58|5614.08|5613.83|5613.33|269
1724428740000|2024-08-23 15:59:00|5613.83|5613.33|5614.33|5613.83|5614.83|5614.33|5613.58|5613.08|366
1724428750000|2024-08-23 15:59:10|5614.58|5614.08|5614.33|5613.83|5615.83|5615.33|5614.08|5613.58|878
1724428760000|2024-08-23 15:59:20|5613.83|5613.33|5613.45|5612.95|5613.83|5613.33|5613.2|5612.7|309
1724428770000|2024-08-23 15:59:30|5613.33|5612.83|5613.33|5612.83|5614.08|5613.58|5613.08|5612.58|387
1724428780000|2024-08-23 15:59:40|5612.08|5611.58|5611.83|5611.33|5612.33|5611.83|5611.33|5610.83|704
1724428790000|2024-08-23 15:59:50|5611.58|5611.08|5611.83|5611.33|5612.45|5611.95|5611.58|5611.08|312
1724428800000|2024-08-23 16:00:00|5612.33|5611.83|5612.58|5612.08|5613.58|5613.08|5612.08|5611.58|813
1724428810000|2024-08-23 16:00:10|5612.33|5611.83|5609.83|5609.33|5612.33|5611.83|5609.33|5608.83|1145
1724428820000|2024-08-23 16:00:20|5609.33|5608.83|5607.33|5606.83|5609.83|5609.33|5607.33|5606.83|1018
1724428830000|2024-08-23 16:00:30|5607.08|5606.58|5607.08|5606.58|5607.58|5607.08|5606.08|5605.58|1076
1724428840000|2024-08-23 16:00:40|5606.83|5606.33|5604.83|5604.33|5607.08|5606.58|5604.58|5604.08|1115
1724428850000|2024-08-23 16:00:50|5605.08|5604.58|5604.58|5604.08|5605.08|5604.58|5603.58|5603.08|897
1724428860000|2024-08-23 16:01:00|5604.33|5603.83|5605.33|5604.83|5605.58|5605.08|5603.58|5603.08|1046
1724428870000|2024-08-23 16:01:10|5605.08|5604.58|5604.83|5604.33|5605.33|5604.83|5603.58|5603.08|766
1724428880000|2024-08-23 16:01:20|5604.95|5604.45|5606.45|5605.95|5606.58|5606.08|5604.58|5604.08|610
1724428890000|2024-08-23 16:01:30|5606.33|5605.83|5605.83|5605.33|5606.58|5606.08|5605.83|5605.33|305
1724428900000|2024-08-23 16:01:40|5606.08|5605.58|5605.33|5604.83|5606.33|5605.83|5604.83|5604.33|675
1724428910000|2024-08-23 16:01:50|5605.58|5605.08|5604.33|5603.83|5606.08|5605.58|5603.58|5603.08|649
1724428920000|2024-08-23 16:02:00|5604.58|5604.08|5604.08|5603.58|5604.83|5604.33|5603.33|5602.83|540
1724428930000|2024-08-23 16:02:10|5604.2|5603.7|5603.33|5602.83|5605.33|5604.83|5603.33|5602.83|962
1724428940000|2024-08-23 16:02:20|5603.08|5602.58|5603.08|5602.58|5603.33|5602.83|5602.58|5602.08|898
1724428950000|2024-08-23 16:02:30|5603.33|5602.83|5603.58|5603.08|5604.08|5603.58|5603.08|5602.58|426
1724428960000|2024-08-23 16:02:40|5603.33|5602.83|5603.08|5602.58|5604.08|5603.58|5603.08|5602.58|319
1724428970000|2024-08-23 16:02:50|5602.58|5602.08|5601.33|5600.83|5602.58|5602.08|5601.08|5600.58|1120
1724428980000|2024-08-23 16:03:00|5601.58|5601.08|5602.33|5601.83|5602.33|5601.83|5600.83|5600.33|710
1724428990000|2024-08-23 16:03:10|5602.08|5601.58|5602.58|5602.08|5603.83|5603.33|5600.58|5600.08|1591
1724429000000|2024-08-23 16:03:20|5602.33|5601.83|5602.83|5602.33|5603.58|5603.08|5602.08|5601.58|413
1724429010000|2024-08-23 16:03:30|5603.08|5602.58|5604.58|5604.08|5604.58|5604.08|5603.08|5602.58|628
1724429020000|2024-08-23 16:03:40|5604.45|5603.95|5604.33|5603.83|5604.83|5604.33|5603.58|5603.08|428
1724429030000|2024-08-23 16:03:50|5604.08|5603.58|5603.83|5603.33|5604.08|5603.58|5603.45|5602.95|303
1724429040000|2024-08-23 16:04:00|5603.58|5603.08|5604.33|5603.83|5604.33|5603.83|5603.2|5602.7|449
1724429050000|2024-08-23 16:04:10|5604.08|5603.58|5604.58|5604.08|5605.2|5604.7|5603.58|5603.08|552
1724429060000|2024-08-23 16:04:20|5604.7|5604.2|5605.58|5605.08|5605.58|5605.08|5604.33|5603.83|558
1724429070000|2024-08-23 16:04:30|5605.83|5605.33|5605.83|5605.33|5605.83|5605.33|5605.33|5604.83|482
1724429080000|2024-08-23 16:04:40|5605.58|5605.08|5605.33|5604.83|5605.83|5605.33|5605.08|5604.58|899
1724429090000|2024-08-23 16:04:50|5605.45|5604.95|5604.08|5603.58|5605.45|5604.95|5604.08|5603.58|283
1724429100000|2024-08-23 16:05:00|5604.33|5603.83|5604.83|5604.33|5605.08|5604.58|5603.83|5603.33|429
1724429110000|2024-08-23 16:05:10|5605.08|5604.58|5603.83|5603.33|5605.08|5604.58|5603.83|5603.33|541
1724429120000|2024-08-23 16:05:20|5604.08|5603.58|5603.95|5603.45|5604.83|5604.33|5603.33|5602.83|339
1724429130000|2024-08-23 16:05:30|5603.33|5602.83|5601.33|5600.83|5603.33|5602.83|5601.08|5600.58|1247
1724429140000|2024-08-23 16:05:40|5601.08|5600.58|5601.83|5601.33|5602.33|5601.83|5600.58|5600.08|762
1724429150000|2024-08-23 16:05:50|5601.7|5601.2|5600.08|5599.58|5601.83|5601.33|5600.08|5599.58|855
1724429160000|2024-08-23 16:06:00|5599.83|5599.33|5596.83|5596.33|5600.58|5600.08|5596.58|5596.08|1534
1724429170000|2024-08-23 16:06:10|5596.58|5596.08|5599.08|5598.58|5599.08|5598.58|5596.58|5596.08|861
1724429180000|2024-08-23 16:06:20|5599.33|5598.83|5600.83|5600.33|5600.83|5600.33|5599.08|5598.58|622
1724429190000|2024-08-23 16:06:30|5601.08|5600.58|5602.08|5601.58|5602.08|5601.58|5600.83|5600.33|466
1724429200000|2024-08-23 16:06:40|5601.95|5601.45|5603.83|5603.33|5603.83|5603.33|5601.2|5600.7|649
1724429210000|2024-08-23 16:06:50|5604.08|5603.58|5602.83|5602.33|5604.08|5603.58|5602.58|5602.08|421
1724429220000|2024-08-23 16:07:00|5603.08|5602.58|5602.83|5602.33|5604.58|5604.08|5602.83|5602.33|617
1724429230000|2024-08-23 16:07:10|5602.58|5602.08|5601.83|5601.33|5602.83|5602.33|5601.33|5600.83|577
1724429240000|2024-08-23 16:07:20|5601.58|5601.08|5601.58|5601.08|5601.7|5601.2|5601.33|5600.83|279
1724429250000|2024-08-23 16:07:30|5601.83|5601.33|5602.08|5601.58|5602.08|5601.58|5601.58|5601.08|328
1724429260000|2024-08-23 16:07:40|5601.95|5601.45|5601.83|5601.33|5602.33|5601.83|5601.58|5601.08|224
1724429270000|2024-08-23 16:07:50|5601.58|5601.08|5602.58|5602.08|5602.83|5602.33|5601.33|5600.83|207
1724429280000|2024-08-23 16:08:00|5602.33|5601.83|5602.08|5601.58|5602.83|5602.33|5601.83|5601.33|362
1724429290000|2024-08-23 16:08:10|5602.33|5601.83|5603.33|5602.83|5603.33|5602.83|5602.08|5601.58|356
1724429300000|2024-08-23 16:08:20|5603.08|5602.58|5604.08|5603.58|5604.58|5604.08|5603.08|5602.58|541
1724429310000|2024-08-23 16:08:30|5604.33|5603.83|5605.58|5605.08|5605.58|5605.08|5604.33|5603.83|446
1724429320000|2024-08-23 16:08:40|5605.83|5605.33|5605.58|5605.08|5606.08|5605.58|5605.33|5604.83|579
1724429330000|2024-08-23 16:08:50|5605.83|5605.33|5604.58|5604.08|5606.08|5605.58|5604.33|5603.83|364
1724429340000|2024-08-23 16:09:00|5604.83|5604.33|5604.33|5603.83|5604.83|5604.33|5603.83|5603.33|472
1724429350000|2024-08-23 16:09:10|5604.58|5604.08|5604.58|5604.08|5604.83|5604.33|5604.08|5603.58|269
1724429360000|2024-08-23 16:09:20|5604.45|5603.95|5604.83|5604.33|5605.08|5604.58|5603.83|5603.33|192
1724429370000|2024-08-23 16:09:30|5604.95|5604.45|5605.83|5605.33|5606.08|5605.58|5604.83|5604.33|268
1724429380000|2024-08-23 16:09:40|5605.58|5605.08|5605.33|5604.83|5605.83|5605.33|5605.08|5604.58|256
1724429390000|2024-08-23 16:09:50|5605.2|5604.7|5605.33|5604.83|5605.83|5605.33|5605.2|5604.7|272
1724429400000|2024-08-23 16:10:00|5605.58|5605.08|5605.83|5605.33|5605.83|5605.33|5604.83|5604.33|618
1724429410000|2024-08-23 16:10:10|5605.7|5605.2|5604.83|5604.33|5606.08|5605.58|5604.33|5603.83|390
1724429420000|2024-08-23 16:10:20|5604.58|5604.08|5604.08|5603.58|5604.83|5604.33|5603.83|5603.33|476
1724429430000|2024-08-23 16:10:30|5604.58|5604.08|5604.58|5604.08|5604.58|5604.08|5604.08|5603.58|232
1724429440000|2024-08-23 16:10:40|5604.83|5604.33|5604.08|5603.58|5605.08|5604.58|5603.83|5603.33|366
1724429450000|2024-08-23 16:10:50|5604.33|5603.83|5603.83|5603.33|5604.33|5603.83|5603.33|5602.83|203
1724429460000|2024-08-23 16:11:00|5603.7|5603.2|5603.58|5603.08|5604.08|5603.58|5603.08|5602.58|297
1724429470000|2024-08-23 16:11:10|5603.83|5603.33|5604.58|5604.08|5605.33|5604.83|5603.83|5603.33|299
1724429480000|2024-08-23 16:11:20|5604.83|5604.33|5604.33|5603.83|5605.08|5604.58|5604.33|5603.83|102
1724429490000|2024-08-23 16:11:30|5604.2|5603.7|5604.33|5603.83|5604.58|5604.08|5603.83|5603.33|314
1724429500000|2024-08-23 16:11:40|5604.58|5604.08|5605.58|5605.08|5605.58|5605.08|5604.33|5603.83|208
1724429510000|2024-08-23 16:11:50|5606.08|5605.58|5605.83|5605.33|5606.08|5605.58|5605.33|5604.83|412
1724429520000|2024-08-23 16:12:00|5605.58|5605.08|5604.83|5604.33|5605.95|5605.45|5604.83|5604.33|212
1724429530000|2024-08-23 16:12:10|5604.58|5604.08|5605.08|5604.58|5605.33|5604.83|5604.08|5603.58|189
1724429540000|2024-08-23 16:12:20|5604.95|5604.45|5605.2|5604.7|5605.33|5604.83|5604.83|5604.33|151
1724429550000|2024-08-23 16:12:30|5605.08|5604.58|5604.33|5603.83|5605.08|5604.58|5603.58|5603.08|223
1724429560000|2024-08-23 16:12:40|5604.45|5603.95|5604.45|5603.95|5605.08|5604.58|5604.08|5603.58|234
1724429570000|2024-08-23 16:12:50|5604.83|5604.33|5604.33|5603.83|5604.83|5604.33|5603.83|5603.33|228
1724429580000|2024-08-23 16:13:00|5604.2|5603.7|5604.08|5603.58|5604.83|5604.33|5603.58|5603.08|136
1724429590000|2024-08-23 16:13:10|5604.33|5603.83|5603.08|5602.58|5604.33|5603.83|5602.83|5602.33|407
1724429600000|2024-08-23 16:13:20|5603.33|5602.83|5602.83|5602.33|5604.08|5603.58|5602.83|5602.33|235
1724429610000|2024-08-23 16:13:30|5603.08|5602.58|5602.08|5601.58|5603.33|5602.83|5602.08|5601.58|542
1724429620000|2024-08-23 16:13:40|5601.58|5601.08|5601.83|5601.33|5602.08|5601.58|5600.83|5600.33|521
1724429630000|2024-08-23 16:13:50|5602.08|5601.58|5601.83|5601.33|5602.58|5602.08|5601.7|5601.2|276
1724429640000|2024-08-23 16:14:00|5601.7|5601.2|5599.33|5598.83|5601.7|5601.2|5598.58|5598.08|1116
1724429650000|2024-08-23 16:14:10|5599.58|5599.08|5598.7|5598.2|5599.58|5599.08|5597.83|5597.33|794
1724429660000|2024-08-23 16:14:20|5598.83|5598.33|5599.83|5599.33|5600.33|5599.83|5598.58|5598.08|591
1724429670000|2024-08-23 16:14:30|5600.08|5599.58|5598.33|5597.83|5600.33|5599.83|5598.33|5597.83|483
1724429680000|2024-08-23 16:14:40|5598.08|5597.58|5598.08|5597.58|5598.08|5597.58|5596.58|5596.08|773
1724429690000|2024-08-23 16:14:50|5597.95|5597.45|5598.58|5598.08|5598.83|5598.33|5597.95|5597.45|325
1724429700000|2024-08-23 16:15:00|5598.7|5598.2|5598.33|5597.83|5598.83|5598.33|5597.83|5597.33|878
1724429710000|2024-08-23 16:15:10|5598.45|5597.95|5597.33|5596.83|5598.58|5598.08|5597.33|5596.83|489
1724429720000|2024-08-23 16:15:20|5598.33|5597.83|5598.58|5598.08|5599.08|5598.58|5597.83|5597.33|557
1724429730000|2024-08-23 16:15:30|5598.33|5597.83|5600.58|5600.08|5600.58|5600.08|5598.33|5597.83|446
1724429740000|2024-08-23 16:15:40|5600.83|5600.33|5601.08|5600.58|5601.58|5601.08|5600.83|5600.33|529
1724429750000|2024-08-23 16:15:50|5600.83|5600.33|5600.08|5599.58|5601.08|5600.58|5599.33|5598.83|477
1724429760000|2024-08-23 16:16:00|5599.83|5599.33|5600.83|5600.33|5600.83|5600.33|5599.58|5599.08|303
1724429770000|2024-08-23 16:16:10|5601.33|5600.83|5602.33|5601.83|5602.58|5602.08|5601.33|5600.83|548
1724429780000|2024-08-23 16:16:20|5601.33|5600.83|5601.45|5600.95|5602.08|5601.58|5601.08|5600.58|872
1724429790000|2024-08-23 16:16:30|5601.58|5601.08|5600.58|5600.08|5601.58|5601.08|5600.08|5599.58|501
1724429800000|2024-08-23 16:16:40|5600.83|5600.33|5599.7|5599.2|5600.83|5600.33|5599.58|5599.08|309
1724429810000|2024-08-23 16:16:50|5599.58|5599.08|5598.08|5597.58|5599.58|5599.08|5597.83|5597.33|1098
1724429820000|2024-08-23 16:17:00|5598.33|5597.83|5599.08|5598.58|5599.08|5598.58|5598.08|5597.58|450
1724429830000|2024-08-23 16:17:10|5599.33|5598.83|5598.33|5597.83|5599.33|5598.83|5597.95|5597.45|583
1724429840000|2024-08-23 16:17:20|5598.45|5597.95|5596.83|5596.33|5598.58|5598.08|5596.58|5596.08|585
1724429850000|2024-08-23 16:17:30|5596.7|5596.2|5595.08|5594.58|5597.08|5596.58|5594.83|5594.33|858
1724429860000|2024-08-23 16:17:40|5595.33|5594.83|5596.33|5595.83|5596.58|5596.08|5594.58|5594.08|654
1724429870000|2024-08-23 16:17:50|5596.08|5595.58|5596.58|5596.08|5596.83|5596.33|5596.08|5595.58|364
1724429880000|2024-08-23 16:18:00|5596.33|5595.83|5596.58|5596.08|5597.08|5596.58|5595.58|5595.08|384
1724429890000|2024-08-23 16:18:10|5596.33|5595.83|5597.58|5597.08|5598.08|5597.58|5596.33|5595.83|416
1724429900000|2024-08-23 16:18:20|5597.33|5596.83|5598.08|5597.58|5598.08|5597.58|5597.33|5596.83|427
1724429910000|2024-08-23 16:18:30|5598.2|5597.7|5600.58|5600.08|5600.58|5600.08|5598.08|5597.58|541
1724429920000|2024-08-23 16:18:40|5600.33|5599.83|5600.58|5600.08|5600.95|5600.45|5600.33|5599.83|443
1724429930000|2024-08-23 16:18:50|5600.83|5600.33|5600.58|5600.08|5601.08|5600.58|5600.33|5599.83|273
1724429940000|2024-08-23 16:19:00|5600.83|5600.33|5602.33|5601.83|5602.33|5601.83|5600.58|5600.08|471
1724429950000|2024-08-23 16:19:10|5602.58|5602.08|5603.58|5603.08|5603.83|5603.33|5602.58|5602.08|995
1724429960000|2024-08-23 16:19:20|5603.83|5603.33|5604.33|5603.83|5604.33|5603.83|5603.58|5603.08|507
1724429970000|2024-08-23 16:19:30|5604.08|5603.58|5603.58|5603.08|5604.33|5603.83|5603.33|5602.83|445
1724429980000|2024-08-23 16:19:40|5603.7|5603.2|5603.83|5603.33|5604.08|5603.58|5603.33|5602.83|362
1724429990000|2024-08-23 16:19:50|5604.08|5603.58|5603.58|5603.08|5604.08|5603.58|5603.58|5603.08|180
1724430000000|2024-08-23 16:20:00|5604.08|5603.58|5603.83|5603.33|5604.08|5603.58|5603.33|5602.83|426
1724430010000|2024-08-23 16:20:10|5603.7|5603.2|5603.08|5602.58|5604.33|5603.83|5602.58|5602.08|685
1724430020000|2024-08-23 16:20:20|5603.33|5602.83|5603.45|5602.95|5603.83|5603.33|5603.08|5602.58|200
1724430030000|2024-08-23 16:20:30|5603.58|5603.08|5603.08|5602.58|5603.83|5603.33|5602.83|5602.33|205
1724430040000|2024-08-23 16:20:40|5603.33|5602.83|5603.33|5602.83|5603.33|5602.83|5602.33|5601.83|263
1724430050000|2024-08-23 16:20:50|5603.58|5603.08|5603.08|5602.58|5603.83|5603.33|5602.83|5602.33|290
1724430060000|2024-08-23 16:21:00|5602.83|5602.33|5602.33|5601.83|5603.33|5602.83|5602.08|5601.58|574
1724430070000|2024-08-23 16:21:10|5601.58|5601.08|5602.58|5602.08|5602.58|5602.08|5601.58|5601.08|683
1724430080000|2024-08-23 16:21:20|5602.7|5602.2|5602.83|5602.33|5602.83|5602.33|5601.58|5601.08|305
1724430090000|2024-08-23 16:21:30|5603.08|5602.58|5602.08|5601.58|5603.08|5602.58|5602.08|5601.58|185
1724430100000|2024-08-23 16:21:40|5601.95|5601.45|5601.08|5600.58|5602.08|5601.58|5601.08|5600.58|273
1724430110000|2024-08-23 16:21:50|5600.83|5600.33|5601.33|5600.83|5601.33|5600.83|5600.33|5599.83|515
1724430120000|2024-08-23 16:22:00|5601.08|5600.58|5600.83|5600.33|5601.08|5600.58|5600.08|5599.58|397
1724430130000|2024-08-23 16:22:10|5600.58|5600.08|5600.45|5599.95|5600.83|5600.33|5599.83|5599.33|335
1724430140000|2024-08-23 16:22:20|5600.33|5599.83|5602.58|5602.08|5602.83|5602.33|5600.33|5599.83|611
1724430150000|2024-08-23 16:22:30|5602.45|5601.95|5600.08|5599.58|5603.08|5602.58|5600.08|5599.58|442
1724430160000|2024-08-23 16:22:40|5599.95|5599.45|5600.58|5600.08|5600.58|5600.08|5599.95|5599.45|350
1724430170000|2024-08-23 16:22:50|5600.33|5599.83|5600.33|5599.83|5600.7|5600.2|5600.33|5599.83|139
1724430180000|2024-08-23 16:23:00|5600.45|5599.95|5600.58|5600.08|5600.83|5600.33|5600.08|5599.58|230
1724430190000|2024-08-23 16:23:10|5600.33|5599.83|5600.83|5600.33|5601.33|5600.83|5600.08|5599.58|217
1724430200000|2024-08-23 16:23:20|5601.08|5600.58|5601.08|5600.58|5601.33|5600.83|5600.83|5600.33|339
1724430210000|2024-08-23 16:23:30|5601.2|5600.7|5601.08|5600.58|5601.58|5601.08|5601.08|5600.58|159
1724430220000|2024-08-23 16:23:40|5601.33|5600.83|5600.33|5599.83|5601.33|5600.83|5599.83|5599.33|234
1724430230000|2024-08-23 16:23:50|5600.08|5599.58|5600.83|5600.33|5601.08|5600.58|5600.08|5599.58|224
1724430240000|2024-08-23 16:24:00|5600.58|5600.08|5601.83|5601.33|5601.95|5601.45|5600.58|5600.08|315
1724430250000|2024-08-23 16:24:10|5601.58|5601.08|5600.83|5600.33|5601.83|5601.33|5600.83|5600.33|197
1724430260000|2024-08-23 16:24:20|5600.7|5600.2|5600.83|5600.33|5601.08|5600.58|5600.33|5599.83|157
1724430270000|2024-08-23 16:24:30|5600.7|5600.2|5600.83|5600.33|5601.33|5600.83|5600.58|5600.08|118
1724430280000|2024-08-23 16:24:40|5600.58|5600.08|5599.08|5598.58|5600.58|5600.08|5598.7|5598.2|577
1724430290000|2024-08-23 16:24:50|5599.33|5598.83|5598.58|5598.08|5599.33|5598.83|5598.33|5597.83|309
1724430300000|2024-08-23 16:25:00|5598.83|5598.33|5597.83|5597.33|5599.08|5598.58|5597.33|5596.83|617
1724430310000|2024-08-23 16:25:10|5597.95|5597.45|5598.58|5598.08|5598.83|5598.33|5597.95|5597.45|287
1724430320000|2024-08-23 16:25:20|5598.45|5597.95|5598.58|5598.08|5598.83|5598.33|5597.83|5597.33|156
1724430330000|2024-08-23 16:25:30|5598.7|5598.2|5598.58|5598.08|5598.83|5598.33|5598.08|5597.58|162
1724430340000|2024-08-23 16:25:40|5598.33|5597.83|5598.08|5597.58|5598.58|5598.08|5597.83|5597.33|207
1724430350000|2024-08-23 16:25:50|5597.58|5597.08|5596.08|5595.58|5597.58|5597.08|5596.08|5595.58|425
1724430360000|2024-08-23 16:26:00|5595.83|5595.33|5595.08|5594.58|5596.33|5595.83|5594.08|5593.58|1736
1724430370000|2024-08-23 16:26:10|5594.83|5594.33|5594.83|5594.33|5595.33|5594.83|5593.83|5593.33|610
1724430380000|2024-08-23 16:26:20|5594.33|5593.83|5595.08|5594.58|5595.58|5595.08|5594.33|5593.83|318
1724430390000|2024-08-23 16:26:30|5595.2|5594.7|5593.58|5593.08|5595.58|5595.08|5592.58|5592.08|609
1724430400000|2024-08-23 16:26:40|5593.83|5593.33|5594.08|5593.58|5594.33|5593.83|5593.08|5592.58|521
1724430410000|2024-08-23 16:26:50|5594.7|5594.2|5595.83|5595.33|5595.83|5595.33|5594.33|5593.83|337
1724430420000|2024-08-23 16:27:00|5596.08|5595.58|5597.33|5596.83|5597.33|5596.83|5595.58|5595.08|798
1724430430000|2024-08-23 16:27:10|5597.58|5597.08|5596.83|5596.33|5597.58|5597.08|5596.58|5596.08|483
1724430440000|2024-08-23 16:27:20|5597.08|5596.58|5596.08|5595.58|5597.08|5596.58|5595.33|5594.83|496
1724430450000|2024-08-23 16:27:30|5596.33|5595.83|5595.58|5595.08|5596.33|5595.83|5594.83|5594.33|394
1724430460000|2024-08-23 16:27:40|5595.7|5595.2|5596.08|5595.58|5596.08|5595.58|5595.08|5594.58|272
1724430470000|2024-08-23 16:27:50|5596.33|5595.83|5595.58|5595.08|5596.33|5595.83|5595.58|5595.08|217
1724430480000|2024-08-23 16:28:00|5595.83|5595.33|5595.33|5594.83|5596.45|5595.95|5595.33|5594.83|218
1724430490000|2024-08-23 16:28:10|5595.2|5594.7|5594.33|5593.83|5595.33|5594.83|5593.83|5593.33|490
1724430500000|2024-08-23 16:28:20|5594.08|5593.58|5592.83|5592.33|5594.2|5593.7|5592.83|5592.33|566
1724430510000|2024-08-23 16:28:30|5593.08|5592.58|5593.08|5592.58|5593.08|5592.58|5591.83|5591.33|553
1724430520000|2024-08-23 16:28:40|5592.83|5592.33|5594.33|5593.83|5594.58|5594.08|5592.83|5592.33|619
1724430530000|2024-08-23 16:28:50|5594.08|5593.58|5594.58|5594.08|5595.58|5595.08|5593.83|5593.33|482
1724430540000|2024-08-23 16:29:00|5595.08|5594.58|5595.08|5594.58|5595.58|5595.08|5594.83|5594.33|366
1724430550000|2024-08-23 16:29:10|5595.33|5594.83|5595.33|5594.83|5595.58|5595.08|5594.83|5594.33|231
1724430560000|2024-08-23 16:29:20|5595.08|5594.58|5597.58|5597.08|5597.58|5597.08|5595.08|5594.58|470
1724430570000|2024-08-23 16:29:30|5597.33|5596.83|5597.33|5596.83|5597.83|5597.33|5597.08|5596.58|509
1724430580000|2024-08-23 16:29:40|5597.08|5596.58|5597.83|5597.33|5598.08|5597.58|5596.83|5596.33|323
1724430590000|2024-08-23 16:29:50|5597.58|5597.08|5597.33|5596.83|5597.83|5597.33|5597.08|5596.58|194
1724430600000|2024-08-23 16:30:00|5597.58|5597.08|5597.08|5596.58|5597.95|5597.45|5596.58|5596.08|567
1724430610000|2024-08-23 16:30:10|5596.83|5596.33|5597.08|5596.58|5597.83|5597.33|5596.58|5596.08|432
1724430620000|2024-08-23 16:30:20|5597.33|5596.83|5596.83|5596.33|5597.33|5596.83|5596.58|5596.08|285
1724430630000|2024-08-23 16:30:30|5596.08|5595.58|5596.83|5596.33|5596.83|5596.33|5596.08|5595.58|282
1724430640000|2024-08-23 16:30:40|5597.08|5596.58|5599.58|5599.08|5599.58|5599.08|5597.08|5596.58|626
1724430650000|2024-08-23 16:30:50|5599.83|5599.33|5600.08|5599.58|5600.08|5599.58|5599.58|5599.08|531
1724430660000|2024-08-23 16:31:00|5599.83|5599.33|5601.33|5600.83|5601.58|5601.08|5599.83|5599.33|752
1724430670000|2024-08-23 16:31:10|5601.08|5600.58|5600.08|5599.58|5601.33|5600.83|5599.83|5599.33|424
1724430680000|2024-08-23 16:31:20|5600.33|5599.83|5600.33|5599.83|5600.58|5600.08|5599.83|5599.33|354
1724430690000|2024-08-23 16:31:30|5600.58|5600.08|5601.08|5600.58|5601.08|5600.58|5600.08|5599.58|657
1724430700000|2024-08-23 16:31:40|5600.83|5600.33|5600.83|5600.33|5601.08|5600.58|5600.33|5599.83|253
1724430710000|2024-08-23 16:31:50|5600.95|5600.45|5601.33|5600.83|5601.83|5601.33|5600.83|5600.33|556
1724430720000|2024-08-23 16:32:00|5601.08|5600.58|5599.83|5599.33|5601.33|5600.83|5599.83|5599.33|535
1724430730000|2024-08-23 16:32:10|5599.7|5599.2|5599.33|5598.83|5600.08|5599.58|5599.33|5598.83|325
1724430740000|2024-08-23 16:32:20|5599.58|5599.08|5599.08|5598.58|5599.83|5599.33|5599.08|5598.58|255
1724430750000|2024-08-23 16:32:30|5599.58|5599.08|5599.83|5599.33|5600.08|5599.58|5599.08|5598.58|353
1724430760000|2024-08-23 16:32:40|5600.08|5599.58|5599.33|5598.83|5600.08|5599.58|5598.83|5598.33|307
1724430770000|2024-08-23 16:32:50|5599.58|5599.08|5599.83|5599.33|5600.08|5599.58|5599.33|5598.83|172
1724430780000|2024-08-23 16:33:00|5599.58|5599.08|5600.08|5599.58|5600.58|5600.08|5598.83|5598.33|286
1724430790000|2024-08-23 16:33:10|5599.95|5599.45|5600.08|5599.58|5600.58|5600.08|5599.83|5599.33|186
1724430800000|2024-08-23 16:33:20|5599.95|5599.45|5600.33|5599.83|5600.33|5599.83|5599.58|5599.08|261
1724430810000|2024-08-23 16:33:30|5600.08|5599.58|5600.33|5599.83|5600.33|5599.83|5599.83|5599.33|158
1724430820000|2024-08-23 16:33:40|5600.58|5600.08|5599.58|5599.08|5600.58|5600.08|5599.33|5598.83|212
1724430830000|2024-08-23 16:33:50|5599.33|5598.83|5598.83|5598.33|5599.33|5598.83|5598.33|5597.83|392
1724430840000|2024-08-23 16:34:00|5598.95|5598.45|5599.33|5598.83|5599.58|5599.08|5598.7|5598.2|322
1724430850000|2024-08-23 16:34:10|5599.58|5599.08|5599.83|5599.33|5600.08|5599.58|5599.08|5598.58|115
1724430860000|2024-08-23 16:34:20|5599.7|5599.2|5601.08|5600.58|5601.33|5600.83|5599.7|5599.2|352
1724430870000|2024-08-23 16:34:30|5601.33|5600.83|5602.58|5602.08|5602.58|5602.08|5601.08|5600.58|333
1724430880000|2024-08-23 16:34:40|5602.33|5601.83|5602.58|5602.08|5602.83|5602.33|5602.33|5601.83|455
1724430890000|2024-08-23 16:34:50|5602.83|5602.33|5601.83|5601.33|5602.83|5602.33|5601.7|5601.2|404
1724430900000|2024-08-23 16:35:00|5602.08|5601.58|5603.08|5602.58|5603.33|5602.83|5601.83|5601.33|525
1724430910000|2024-08-23 16:35:10|5602.83|5602.33|5604.08|5603.58|5604.33|5603.83|5602.83|5602.33|715
1724430920000|2024-08-23 16:35:20|5604.33|5603.83|5604.58|5604.08|5604.58|5604.08|5604.08|5603.58|501
1724430930000|2024-08-23 16:35:30|5604.33|5603.83|5605.08|5604.58|5605.33|5604.83|5604.33|5603.83|448
1724430940000|2024-08-23 16:35:40|5604.83|5604.33|5604.58|5604.08|5605.08|5604.58|5604.08|5603.58|832
1724430950000|2024-08-23 16:35:50|5604.33|5603.83|5604.58|5604.08|5604.58|5604.08|5604.33|5603.83|209
1724430960000|2024-08-23 16:36:00|5604.83|5604.33|5605.58|5605.08|5605.58|5605.08|5604.33|5603.83|624
1724430970000|2024-08-23 16:36:10|5605.33|5604.83|5605.08|5604.58|5605.33|5604.83|5604.58|5604.08|549
1724430980000|2024-08-23 16:36:20|5604.95|5604.45|5606.08|5605.58|5606.33|5605.83|5604.7|5604.2|937
1724430990000|2024-08-23 16:36:30|5606.33|5605.83|5606.58|5606.08|5606.83|5606.33|5605.58|5605.08|851
1724431000000|2024-08-23 16:36:40|5606.45|5605.95|5605.33|5604.83|5606.58|5606.08|5605.33|5604.83|612
1724431010000|2024-08-23 16:36:50|5605.83|5605.33|5604.83|5604.33|5605.83|5605.33|5604.58|5604.08|426
1724431020000|2024-08-23 16:37:00|5605.08|5604.58|5605.7|5605.2|5605.7|5605.2|5605.08|5604.58|319
1724431030000|2024-08-23 16:37:10|5605.83|5605.33|5605.83|5605.33|5605.83|5605.33|5605.58|5605.08|288
1724431040000|2024-08-23 16:37:20|5605.58|5605.08|5604.33|5603.83|5605.58|5605.08|5604.33|5603.83|485
1724431050000|2024-08-23 16:37:30|5604.58|5604.08|5603.83|5603.33|5604.58|5604.08|5603.08|5602.58|369
1724431060000|2024-08-23 16:37:40|5604.08|5603.58|5604.33|5603.83|5604.58|5604.08|5603.33|5602.83|469
1724431070000|2024-08-23 16:37:50|5604.83|5604.33|5604.08|5603.58|5605.08|5604.58|5604.08|5603.58|340
1724431080000|2024-08-23 16:38:00|5604.33|5603.83|5603.58|5603.08|5604.33|5603.83|5603.08|5602.58|284
1724431090000|2024-08-23 16:38:10|5603.33|5602.83|5604.08|5603.58|5604.33|5603.83|5603.33|5602.83|209
1724431100000|2024-08-23 16:38:20|5604.33|5603.83|5602.45|5601.95|5604.33|5603.83|5602.08|5601.58|389
1724431110000|2024-08-23 16:38:30|5602.33|5601.83|5602.58|5602.08|5602.83|5602.33|5602.08|5601.58|191
1724431120000|2024-08-23 16:38:40|5602.7|5602.2|5603.08|5602.58|5603.08|5602.58|5602.58|5602.08|103
1724431130000|2024-08-23 16:38:50|5602.95|5602.45|5603.33|5602.83|5603.33|5602.83|5602.33|5601.83|175
1724431140000|2024-08-23 16:39:00|5603.08|5602.58|5603.33|5602.83|5603.33|5602.83|5602.58|5602.08|261
1724431150000|2024-08-23 16:39:10|5603.45|5602.95|5603.58|5603.08|5604.33|5603.83|5603.33|5602.83|224
1724431160000|2024-08-23 16:39:20|5603.33|5602.83|5602.95|5602.45|5603.58|5603.08|5602.83|5602.33|255
1724431170000|2024-08-23 16:39:30|5603.08|5602.58|5601.08|5600.58|5603.08|5602.58|5600.83|5600.33|515
1724431180000|2024-08-23 16:39:40|5601.33|5600.83|5602.08|5601.58|5602.08|5601.58|5601.33|5600.83|208
1724431190000|2024-08-23 16:39:50|5602.33|5601.83|5601.33|5600.83|5602.33|5601.83|5601.33|5600.83|187
1724431200000|2024-08-23 16:40:00|5601.4|5600.9|5602.15|5601.65|5602.4|5601.9|5601.4|5600.9|233
1724431210000|2024-08-23 16:40:10|5601.9|5601.4|5601.9|5601.4|5602.4|5601.9|5601.65|5601.15|257
1724431220000|2024-08-23 16:40:20|5601.65|5601.15|5601.4|5600.9|5601.65|5601.15|5600.9|5600.4|281
1724431230000|2024-08-23 16:40:30|5601.65|5601.15|5602.15|5601.65|5602.4|5601.9|5601.65|5601.15|399
1724431240000|2024-08-23 16:40:40|5601.9|5601.4|5601.9|5601.4|5602.4|5601.9|5601.9|5601.4|178
1724431250000|2024-08-23 16:40:50|5602.02|5601.52|5601.4|5600.9|5602.15|5601.65|5601.15|5600.65|250
1724431260000|2024-08-23 16:41:00|5601.15|5600.65|5600.15|5599.65|5601.15|5600.65|5599.9|5599.4|543
1724431270000|2024-08-23 16:41:10|5600.27|5599.77|5601.65|5601.15|5601.65|5601.15|5600.27|5599.77|313
1724431280000|2024-08-23 16:41:20|5601.77|5601.27|5601.65|5601.15|5602.15|5601.65|5601.15|5600.65|171
1724431290000|2024-08-23 16:41:30|5601.9|5601.4|5601.4|5600.9|5601.9|5601.4|5600.9|5600.4|175
1724431300000|2024-08-23 16:41:40|5601.15|5600.65|5600.4|5599.9|5601.4|5600.9|5600.4|5599.9|236
1724431310000|2024-08-23 16:41:50|5600.15|5599.65|5599.4|5598.9|5600.4|5599.9|5598.4|5597.9|631
1724431320000|2024-08-23 16:42:00|5599.15|5598.65|5598.65|5598.15|5599.4|5598.9|5597.9|5597.4|647
1724431330000|2024-08-23 16:42:10|5598.4|5597.9|5596.4|5595.9|5598.4|5597.9|5596.15|5595.65|907
1724431340000|2024-08-23 16:42:20|5596.15|5595.65|5597.15|5596.65|5597.15|5596.65|5596.15|5595.65|408
1724431350000|2024-08-23 16:42:30|5596.9|5596.4|5593.9|5593.4|5596.9|5596.4|5593.9|5593.4|582
1724431360000|2024-08-23 16:42:40|5593.65|5593.15|5591.4|5590.9|5593.65|5593.15|5591.4|5590.9|1793
1724431370000|2024-08-23 16:42:50|5591.65|5591.15|5588.02|5587.52|5591.65|5591.15|5587.4|5586.9|3057
1724431380000|2024-08-23 16:43:00|5587.9|5587.4|5588.9|5588.4|5589.4|5588.9|5586.65|5586.15|1826
1724431390000|2024-08-23 16:43:10|5589.15|5588.65|5589.9|5589.4|5590.65|5590.15|5589.15|5588.65|865
1724431400000|2024-08-23 16:43:20|5589.65|5589.15|5588.52|5588.02|5589.9|5589.4|5587.65|5587.15|693
1724431410000|2024-08-23 16:43:30|5588.4|5587.9|5590.15|5589.65|5590.4|5589.9|5588.15|5587.65|495
1724431420000|2024-08-23 16:43:40|5589.65|5589.15|5590.4|5589.9|5590.9|5590.4|5589.65|5589.15|565
1724431430000|2024-08-23 16:43:50|5590.52|5590.02|5589.65|5589.15|5590.65|5590.15|5589.65|5589.15|391
1724431440000|2024-08-23 16:44:00|5589.4|5588.9|5591.15|5590.65|5591.4|5590.9|5589.4|5588.9|524
1724431450000|2024-08-23 16:44:10|5591.4|5590.9|5592.15|5591.65|5592.65|5592.15|5590.65|5590.15|635
1724431460000|2024-08-23 16:44:20|5591.9|5591.4|5590.4|5589.9|5592.02|5591.52|5589.9|5589.4|601
1724431470000|2024-08-23 16:44:30|5590.15|5589.65|5589.4|5588.9|5590.4|5589.9|5589.4|5588.9|373
1724431480000|2024-08-23 16:44:40|5589.27|5588.77|5589.65|5589.15|5589.9|5589.4|5589.27|5588.77|312
1724431490000|2024-08-23 16:44:50|5589.9|5589.4|5590.15|5589.65|5590.15|5589.65|5589.65|5589.15|315
1724431500000|2024-08-23 16:45:00|5590.65|5590.15|5591.65|5591.15|5591.65|5591.15|5590.4|5589.9|707
1724431510000|2024-08-23 16:45:10|5591.9|5591.4|5591.9|5591.4|5592.15|5591.65|5591.15|5590.65|420
1724431520000|2024-08-23 16:45:20|5591.65|5591.15|5589.9|5589.4|5591.65|5591.15|5589.9|5589.4|354
1724431530000|2024-08-23 16:45:30|5590.15|5589.65|5589.9|5589.4|5590.9|5590.4|5589.9|5589.4|252
1724431540000|2024-08-23 16:45:40|5590.15|5589.65|5589.9|5589.4|5590.4|5589.9|5589.4|5588.9|311
1724431550000|2024-08-23 16:45:50|5589.65|5589.15|5589.15|5588.65|5589.65|5589.15|5588.9|5588.4|433
1724431560000|2024-08-23 16:46:00|5588.9|5588.4|5588.9|5588.4|5589.4|5588.9|5587.9|5587.4|549
1724431570000|2024-08-23 16:46:10|5588.4|5587.9|5585.15|5584.65|5588.4|5587.9|5585.15|5584.65|2942
1724431580000|2024-08-23 16:46:20|5584.9|5584.4|5586.15|5585.65|5586.4|5585.9|5584.65|5584.15|1023
1724431590000|2024-08-23 16:46:30|5586.02|5585.52|5586.4|5585.9|5586.4|5585.9|5585.15|5584.65|722
1724431600000|2024-08-23 16:46:40|5586.65|5586.15|5586.9|5586.4|5587.4|5586.9|5586.65|5586.15|382
1724431610000|2024-08-23 16:46:50|5587.15|5586.65|5586.65|5586.15|5587.9|5587.4|5586.65|5586.15|469
1724431620000|2024-08-23 16:47:00|5587.02|5586.52|5588.65|5588.15|5588.9|5588.4|5586.4|5585.9|582
1724431630000|2024-08-23 16:47:10|5588.77|5588.27|5589.15|5588.65|5589.9|5589.4|5588.65|5588.15|478
1724431640000|2024-08-23 16:47:20|5589.27|5588.77|5590.15|5589.65|5590.15|5589.65|5588.65|5588.15|596
1724431650000|2024-08-23 16:47:30|5590.4|5589.9|5589.9|5589.4|5590.9|5590.4|5589.4|5588.9|685
1724431660000|2024-08-23 16:47:40|5590.02|5589.52|5590.15|5589.65|5590.15|5589.65|5589.65|5589.15|269
1724431670000|2024-08-23 16:47:50|5590.4|5589.9|5590.4|5589.9|5590.9|5590.4|5590.4|5589.9|470
1724431680000|2024-08-23 16:48:00|5590.65|5590.15|5591.15|5590.65|5592.15|5591.65|5590.65|5590.15|649
1724431690000|2024-08-23 16:48:10|5590.9|5590.4|5590.9|5590.4|5591.15|5590.65|5590.4|5589.9|477
1724431700000|2024-08-23 16:48:20|5591.15|5590.65|5591.15|5590.65|5591.9|5591.4|5590.9|5590.4|306
1724431710000|2024-08-23 16:48:30|5590.9|5590.4|5590.9|5590.4|5590.9|5590.4|5590.15|5589.65|280
1724431720000|2024-08-23 16:48:40|5590.77|5590.27|5590.65|5590.15|5591.4|5590.9|5590.4|5589.9|219
1724431730000|2024-08-23 16:48:50|5590.9|5590.4|5590.4|5589.9|5591.27|5590.77|5590.4|5589.9|235
1724431740000|2024-08-23 16:49:00|5590.65|5590.15|5589.65|5589.15|5591.15|5590.65|5589.65|5589.15|426
1724431750000|2024-08-23 16:49:10|5589.77|5589.27|5589.4|5588.9|5589.77|5589.27|5589.4|5588.9|285
1724431760000|2024-08-23 16:49:20|5589.15|5588.65|5588.9|5588.4|5589.4|5588.9|5588.9|5588.4|317
1724431770000|2024-08-23 16:49:30|5589.02|5588.52|5590.15|5589.65|5590.15|5589.65|5589.02|5588.52|234
1724431780000|2024-08-23 16:49:40|5590.4|5589.9|5590.77|5590.27|5591.4|5590.9|5589.9|5589.4|284
1724431790000|2024-08-23 16:49:50|5590.65|5590.15|5591.4|5590.9|5592.15|5591.65|5590.65|5590.15|420
1724431800000|2024-08-23 16:50:00|5591.15|5590.65|5593.15|5592.65|5593.65|5593.15|5591.15|5590.65|643
1724431810000|2024-08-23 16:50:10|5592.9|5592.4|5593.65|5593.15|5594.15|5593.65|5592.65|5592.15|822
1724431820000|2024-08-23 16:50:20|5593.9|5593.4|5595.65|5595.15|5595.65|5595.15|5593.9|5593.4|791
1724431830000|2024-08-23 16:50:30|5595.4|5594.9|5595.4|5594.9|5595.65|5595.15|5594.65|5594.15|415
1724431840000|2024-08-23 16:50:40|5595.65|5595.15|5595.9|5595.4|5596.15|5595.65|5595.15|5594.65|424
1724431850000|2024-08-23 16:50:50|5595.65|5595.15|5595.15|5594.65|5595.9|5595.4|5594.9|5594.4|354
1724431860000|2024-08-23 16:51:00|5594.9|5594.4|5594.4|5593.9|5595.15|5594.65|5594.4|5593.9|578
1724431870000|2024-08-23 16:51:10|5594.65|5594.15|5594.65|5594.15|5595.15|5594.65|5594.4|5593.9|266
1724431880000|2024-08-23 16:51:20|5594.52|5594.02|5596.9|5596.4|5596.9|5596.4|5594.52|5594.02|459
1724431890000|2024-08-23 16:51:30|5597.15|5596.65|5599.15|5598.65|5599.4|5598.9|5596.9|5596.4|828
1724431900000|2024-08-23 16:51:40|5599.4|5598.9|5600.9|5600.4|5601.15|5600.65|5599.15|5598.65|1064
1724431910000|2024-08-23 16:51:50|5601.02|5600.52|5599.65|5599.15|5601.02|5600.52|5599.65|5599.15|509
1724431920000|2024-08-23 16:52:00|5600.15|5599.65|5600.15|5599.65|5600.4|5599.9|5599.65|5599.15|908
1724431930000|2024-08-23 16:52:10|5599.9|5599.4|5597.65|5597.15|5599.9|5599.4|5597.4|5596.9|683
1724431940000|2024-08-23 16:52:20|5597.9|5597.4|5598.4|5597.9|5598.4|5597.9|5597.65|5597.15|626
1724431950000|2024-08-23 16:52:30|5598.15|5597.65|5598.65|5598.15|5599.15|5598.65|5598.15|5597.65|217
1724431960000|2024-08-23 16:52:40|5598.9|5598.4|5598.65|5598.15|5598.9|5598.4|5598.4|5597.9|229
1724431970000|2024-08-23 16:52:50|5598.4|5597.9|5598.15|5597.65|5598.65|5598.15|5598.15|5597.65|280
1724431980000|2024-08-23 16:53:00|5598.4|5597.9|5598.9|5598.4|5598.9|5598.4|5597.65|5597.15|262
1724431990000|2024-08-23 16:53:10|5599.4|5598.9|5599.15|5598.65|5599.9|5599.4|5599.15|5598.65|302
1724432000000|2024-08-23 16:53:20|5598.77|5598.27|5598.4|5597.9|5598.9|5598.4|5597.9|5597.4|316
1724432010000|2024-08-23 16:53:30|5598.15|5597.65|5598.9|5598.4|5599.15|5598.65|5598.15|5597.65|192
1724432020000|2024-08-23 16:53:40|5598.65|5598.15|5599.4|5598.9|5599.52|5599.02|5598.65|5598.15|222
1724432030000|2024-08-23 16:53:50|5599.15|5598.65|5600.15|5599.65|5600.15|5599.65|5599.15|5598.65|207
1724432040000|2024-08-23 16:54:00|5600.4|5599.9|5600.15|5599.65|5601.15|5600.65|5600.15|5599.65|553
1724432050000|2024-08-23 16:54:10|5600.4|5599.9|5601.4|5600.9|5601.4|5600.9|5600.15|5599.65|306
1724432060000|2024-08-23 16:54:20|5601.27|5600.77|5601.4|5600.9|5601.9|5601.4|5601.15|5600.65|513
1724432070000|2024-08-23 16:54:30|5601.52|5601.02|5601.4|5600.9|5601.65|5601.15|5601.15|5600.65|261
1724432080000|2024-08-23 16:54:40|5601.52|5601.02|5601.9|5601.4|5601.9|5601.4|5601.52|5601.02|204
1724432090000|2024-08-23 16:54:50|5601.4|5600.9|5600.15|5599.65|5601.52|5601.02|5600.15|5599.65|868
1724432100000|2024-08-23 16:55:00|5600.4|5599.9|5602.9|5602.4|5602.9|5602.4|5600.4|5599.9|712
1724432110000|2024-08-23 16:55:10|5602.77|5602.27|5604.4|5603.9|5604.4|5603.9|5602.4|5601.9|833
1724432120000|2024-08-23 16:55:20|5604.65|5604.15|5605.65|5605.15|5605.9|5605.4|5604.4|5603.9|895
1724432130000|2024-08-23 16:55:30|5605.9|5605.4|5606.4|5605.9|5606.65|5606.15|5605.9|5605.4|665
1724432140000|2024-08-23 16:55:40|5606.52|5606.02|5605.9|5605.4|5606.9|5606.4|5605.65|5605.15|508
1724432150000|2024-08-23 16:55:50|5606.27|5605.77|5606.27|5605.77|5607.15|5606.65|5606.15|5605.65|671
1724432160000|2024-08-23 16:56:00|5606.4|5605.9|5606.4|5605.9|5607.4|5606.9|5606.4|5605.9|478
1724432170000|2024-08-23 16:56:10|5606.27|5605.77|5606.4|5605.9|5607.15|5606.65|5606.15|5605.65|466
1724432180000|2024-08-23 16:56:20|5606.15|5605.65|5607.15|5606.65|5607.15|5606.65|5605.9|5605.4|643
1724432190000|2024-08-23 16:56:30|5607.02|5606.52|5606.15|5605.65|5607.02|5606.52|5605.9|5605.4|244
1724432200000|2024-08-23 16:56:40|5606.4|5605.9|5606.9|5606.4|5607.4|5606.9|5606.4|5605.9|321
1724432210000|2024-08-23 16:56:50|5607.15|5606.65|5608.15|5607.65|5608.15|5607.65|5606.9|5606.4|328
1724432220000|2024-08-23 16:57:00|5607.9|5607.4|5607.4|5606.9|5608.4|5607.9|5607.4|5606.9|876
1724432230000|2024-08-23 16:57:10|5607.15|5606.65|5607.15|5606.65|5607.15|5606.65|5606.65|5606.15|861
1724432240000|2024-08-23 16:57:20|5607.65|5607.15|5607.4|5606.9|5608.27|5607.77|5607.4|5606.9|393
1724432250000|2024-08-23 16:57:30|5607.15|5606.65|5608.4|5607.9|5608.4|5607.9|5607.15|5606.65|291
1724432260000|2024-08-23 16:57:40|5608.15|5607.65|5606.9|5606.4|5608.15|5607.65|5606.9|5606.4|287
1724432270000|2024-08-23 16:57:50|5607.15|5606.65|5606.15|5605.65|5607.15|5606.65|5605.9|5605.4|594
1724432280000|2024-08-23 16:58:00|5606.4|5605.9|5605.15|5604.65|5606.4|5605.9|5604.52|5604.02|584
1724432290000|2024-08-23 16:58:10|5605.4|5604.9|5606.52|5606.02|5606.65|5606.15|5605.4|5604.9|333
1724432300000|2024-08-23 16:58:20|5606.65|5606.15|5606.9|5606.4|5607.15|5606.65|5606.65|5606.15|443
1724432310000|2024-08-23 16:58:30|5607.15|5606.65|5606.15|5605.65|5607.4|5606.9|5605.9|5605.4|366
1724432320000|2024-08-23 16:58:40|5605.9|5605.4|5604.9|5604.4|5606.15|5605.65|5604.9|5604.4|240
1724432330000|2024-08-23 16:58:50|5605.15|5604.65|5605.4|5604.9|5605.65|5605.15|5605.15|5604.65|211
1724432340000|2024-08-23 16:59:00|5605.65|5605.15|5604.9|5604.4|5605.65|5605.15|5604.65|5604.15|395
1724432350000|2024-08-23 16:59:10|5605.15|5604.65|5603.9|5603.4|5605.4|5604.9|5603.77|5603.27|467
1724432360000|2024-08-23 16:59:20|5604.02|5603.52|5604.4|5603.9|5604.52|5604.02|5603.65|5603.15|379
1724432370000|2024-08-23 16:59:30|5604.15|5603.65|5604.27|5603.77|5604.4|5603.9|5603.9|5603.4|354
1724432380000|2024-08-23 16:59:40|5604.4|5603.9|5604.9|5604.4|5605.15|5604.65|5604.4|5603.9|240
1724432390000|2024-08-23 16:59:50|5604.65|5604.15|5604.4|5603.9|5604.9|5604.4|5604.4|5603.9|178
1724432400000|2024-08-23 17:00:00|5604.15|5603.65|5604.4|5603.9|5605.15|5604.65|5604.15|5603.65|393
1724432410000|2024-08-23 17:00:10|5604.15|5603.65|5602.77|5602.27|5604.4|5603.9|5602.77|5602.27|461
1724432420000|2024-08-23 17:00:20|5602.9|5602.4|5602.9|5602.4|5603.52|5603.02|5602.4|5601.9|336
1724432430000|2024-08-23 17:00:30|5603.02|5602.52|5602.4|5601.9|5603.15|5602.65|5602.4|5601.9|254
1724432440000|2024-08-23 17:00:40|5602.52|5602.02|5601.65|5601.15|5602.9|5602.4|5601.65|5601.15|449
1724432450000|2024-08-23 17:00:50|5601.9|5601.4|5601.65|5601.15|5601.9|5601.4|5601.4|5600.9|335
1724432460000|2024-08-23 17:01:00|5601.9|5601.4|5602.4|5601.9|5602.77|5602.27|5601.9|5601.4|369
1724432470000|2024-08-23 17:01:10|5602.65|5602.15|5602.65|5602.15|5602.9|5602.4|5602.4|5601.9|289
1724432480000|2024-08-23 17:01:20|5602.9|5602.4|5603.4|5602.9|5603.4|5602.9|5602.65|5602.15|259
1724432490000|2024-08-23 17:01:30|5603.15|5602.65|5603.77|5603.27|5603.9|5603.4|5602.65|5602.15|423
1724432500000|2024-08-23 17:01:40|5603.52|5603.02|5604.15|5603.65|5604.15|5603.65|5603.15|5602.65|230
1724432510000|2024-08-23 17:01:50|5603.9|5603.4|5604.15|5603.65|5604.65|5604.15|5603.9|5603.4|271
1724432520000|2024-08-23 17:02:00|5604.4|5603.9|5604.65|5604.15|5604.9|5604.4|5603.9|5603.4|282
1724432530000|2024-08-23 17:02:10|5604.9|5604.4|5604.9|5604.4|5605.65|5605.15|5604.65|5604.15|394
1724432540000|2024-08-23 17:02:20|5604.65|5604.15|5606.4|5605.9|5606.9|5606.4|5604.65|5604.15|497
1724432550000|2024-08-23 17:02:30|5606.15|5605.65|5605.52|5605.02|5606.15|5605.65|5605.4|5604.9|330
1724432560000|2024-08-23 17:02:40|5605.4|5604.9|5605.9|5605.4|5606.15|5605.65|5605.4|5604.9|170
1724432570000|2024-08-23 17:02:50|5606.02|5605.52|5605.65|5605.15|5606.15|5605.65|5605.65|5605.15|193
1724432580000|2024-08-23 17:03:00|5605.4|5604.9|5605.15|5604.65|5605.9|5605.4|5604.65|5604.15|290
1724432590000|2024-08-23 17:03:10|5605.02|5604.52|5606.15|5605.65|5606.15|5605.65|5604.9|5604.4|333
1724432600000|2024-08-23 17:03:20|5606.02|5605.52|5605.52|5605.02|5606.65|5606.15|5605.52|5605.02|256
1724432610000|2024-08-23 17:03:30|5605.65|5605.15|5605.4|5604.9|5605.9|5605.4|5605.4|5604.9|144
1724432620000|2024-08-23 17:03:40|5605.52|5605.02|5604.65|5604.15|5605.65|5605.15|5604.65|5604.15|337
1724432630000|2024-08-23 17:03:50|5604.9|5604.4|5604.65|5604.15|5605.15|5604.65|5604.4|5603.9|97
1724432640000|2024-08-23 17:04:00|5604.9|5604.4|5605.65|5605.15|5605.9|5605.4|5604.65|5604.15|303
1724432650000|2024-08-23 17:04:10|5605.77|5605.27|5605.15|5604.65|5605.9|5605.4|5605.15|5604.65|91
1724432660000|2024-08-23 17:04:20|5605.27|5604.77|5604.15|5603.65|5605.4|5604.9|5603.4|5602.9|189
1724432670000|2024-08-23 17:04:30|5604.4|5603.9|5604.9|5604.4|5604.9|5604.4|5603.9|5603.4|230
1724432680000|2024-08-23 17:04:40|5604.65|5604.15|5604.65|5604.15|5604.9|5604.4|5603.9|5603.4|174
1724432690000|2024-08-23 17:04:50|5604.9|5604.4|5604.4|5603.9|5605.15|5604.65|5604.4|5603.9|177
1724432700000|2024-08-23 17:05:00|5604.65|5604.15|5604.15|5603.65|5604.65|5604.15|5604.15|5603.65|194
1724432710000|2024-08-23 17:05:10|5604.4|5603.9|5605.52|5605.02|5605.9|5605.4|5604.15|5603.65|253
1724432720000|2024-08-23 17:05:20|5605.65|5605.15|5606.4|5605.9|5606.65|5606.15|5605.65|5605.15|285
1724432730000|2024-08-23 17:05:30|5606.52|5606.02|5606.15|5605.65|5606.65|5606.15|5605.9|5605.4|218
1724432740000|2024-08-23 17:05:40|5606.27|5605.77|5607.15|5606.65|5607.65|5607.15|5606.27|5605.77|368
1724432750000|2024-08-23 17:05:50|5606.9|5606.4|5606.4|5605.9|5607.15|5606.65|5606.27|5605.77|213
1724432760000|2024-08-23 17:06:00|5606.65|5606.15|5606.9|5606.4|5607.65|5607.15|5606.65|5606.15|288
1724432770000|2024-08-23 17:06:10|5607.15|5606.65|5605.9|5605.4|5607.15|5606.65|5605.9|5605.4|174
1724432780000|2024-08-23 17:06:20|5606.15|5605.65|5606.15|5605.65|5606.15|5605.65|5605.15|5604.65|382
1724432790000|2024-08-23 17:06:30|5606.02|5605.52|5606.02|5605.52|5606.4|5605.9|5606.02|5605.52|88
1724432800000|2024-08-23 17:06:40|5606.15|5605.65|5605.4|5604.9|5606.4|5605.9|5605.27|5604.77|115
1724432810000|2024-08-23 17:06:50|5605.27|5604.77|5605.4|5604.9|5605.65|5605.15|5604.9|5604.4|145
1724432820000|2024-08-23 17:07:00|5605.65|5605.15|5605.65|5605.15|5605.9|5605.4|5605.4|5604.9|182
1724432830000|2024-08-23 17:07:10|5605.77|5605.27|5605.9|5605.4|5606.15|5605.65|5605.65|5605.15|105
1724432840000|2024-08-23 17:07:20|5605.77|5605.27|5606.02|5605.52|5606.15|5605.65|5605.77|5605.27|80
1724432850000|2024-08-23 17:07:30|5605.9|5605.4|5604.9|5604.4|5606.15|5605.65|5604.4|5603.9|308
1724432860000|2024-08-23 17:07:40|5605.15|5604.65|5605.15|5604.65|5605.4|5604.9|5604.9|5604.4|263
1724432870000|2024-08-23 17:07:50|5605.4|5604.9|5605.15|5604.65|5605.65|5605.15|5605.15|5604.65|116
1724432880000|2024-08-23 17:08:00|5605.65|5605.15|5606.15|5605.65|5606.15|5605.65|5605.4|5604.9|104
1724432890000|2024-08-23 17:08:10|5605.9|5605.4|5605.65|5605.15|5606.27|5605.77|5605.15|5604.65|188
1724432900000|2024-08-23 17:08:20|5605.9|5605.4|5605.65|5605.15|5605.9|5605.4|5605.15|5604.65|100
1724432910000|2024-08-23 17:08:30|5605.52|5605.02|5605.9|5605.4|5606.15|5605.65|5605.52|5605.02|53
1724432920000|2024-08-23 17:08:40|5605.65|5605.15|5605.4|5604.9|5605.9|5605.4|5604.9|5604.4|152
1724432930000|2024-08-23 17:08:50|5605.27|5604.77|5605.9|5605.4|5605.9|5605.4|5605.15|5604.65|80
1724432940000|2024-08-23 17:09:00|5605.65|5605.15|5605.4|5604.9|5605.9|5605.4|5605.4|5604.9|104
1724432950000|2024-08-23 17:09:10|5605.27|5604.77|5605.15|5604.65|5605.65|5605.15|5604.9|5604.4|109
1724432960000|2024-08-23 17:09:20|5605.27|5604.77|5604.65|5604.15|5605.27|5604.77|5603.9|5603.4|269
1724432970000|2024-08-23 17:09:30|5604.52|5604.02|5604.4|5603.9|5605.15|5604.65|5604.4|5603.9|114
1724432980000|2024-08-23 17:09:40|5604.65|5604.15|5605.15|5604.65|5605.4|5604.9|5604.65|5604.15|91
1724432990000|2024-08-23 17:09:50|5605.02|5604.52|5605.15|5604.65|5605.4|5604.9|5604.9|5604.4|92
1724433000000|2024-08-23 17:10:00|5605.27|5604.77|5605.15|5604.65|5605.9|5605.4|5605.15|5604.65|214
1724433010000|2024-08-23 17:10:10|5605.02|5604.52|5605.4|5604.9|5605.4|5604.9|5604.65|5604.15|248
1724433020000|2024-08-23 17:10:20|5605.15|5604.65|5605.4|5604.9|5605.9|5605.4|5605.15|5604.65|139
1724433030000|2024-08-23 17:10:30|5605.52|5605.02|5606.02|5605.52|5606.15|5605.65|5605.15|5604.65|94
1724433040000|2024-08-23 17:10:40|5606.15|5605.65|5605.52|5605.02|5606.15|5605.65|5605.4|5604.9|127
1724433050000|2024-08-23 17:10:50|5605.65|5605.15|5605.65|5605.15|5605.65|5605.15|5605.4|5604.9|61
1724433060000|2024-08-23 17:11:00|5605.9|5605.4|5605.65|5605.15|5605.9|5605.4|5605.4|5604.9|83
1724433070000|2024-08-23 17:11:10|5605.77|5605.27|5604.15|5603.65|5605.77|5605.27|5603.9|5603.4|186
1724433080000|2024-08-23 17:11:20|5603.9|5603.4|5603.77|5603.27|5604.4|5603.9|5603.65|5603.15|233
1724433090000|2024-08-23 17:11:30|5603.9|5603.4|5603.9|5603.4|5604.15|5603.65|5603.4|5602.9|178
1724433100000|2024-08-23 17:11:40|5603.65|5603.15|5603.15|5602.65|5603.9|5603.4|5602.77|5602.27|311
1724433110000|2024-08-23 17:11:50|5602.9|5602.4|5603.65|5603.15|5603.9|5603.4|5602.52|5602.02|272
1724433120000|2024-08-23 17:12:00|5603.9|5603.4|5603.9|5603.4|5604.15|5603.65|5603.4|5602.9|220
1724433130000|2024-08-23 17:12:10|5603.65|5603.15|5603.9|5603.4|5604.15|5603.65|5603.15|5602.65|184
1724433140000|2024-08-23 17:12:20|5604.02|5603.52|5603.4|5602.9|5604.02|5603.52|5602.9|5602.4|207
1724433150000|2024-08-23 17:12:30|5603.65|5603.15|5604.65|5604.15|5604.65|5604.15|5603.65|5603.15|198
1724433160000|2024-08-23 17:12:40|5604.4|5603.9|5604.15|5603.65|5605.15|5604.65|5603.9|5603.4|272
1724433170000|2024-08-23 17:12:50|5604.4|5603.9|5604.9|5604.4|5605.15|5604.65|5604.4|5603.9|182
1724433180000|2024-08-23 17:13:00|5604.65|5604.15|5604.15|5603.65|5605.15|5604.65|5604.15|5603.65|155
1724433190000|2024-08-23 17:13:10|5604.27|5603.77|5605.15|5604.65|5605.15|5604.65|5603.9|5603.4|152
1724433200000|2024-08-23 17:13:20|5605.4|5604.9|5604.9|5604.4|5605.52|5605.02|5604.77|5604.27|180
1724433210000|2024-08-23 17:13:30|5604.77|5604.27|5605.4|5604.9|5605.4|5604.9|5604.4|5603.9|56
1724433220000|2024-08-23 17:13:40|5605.52|5605.02|5605.4|5604.9|5605.9|5605.4|5605.15|5604.65|75
1724433230000|2024-08-23 17:13:50|5605.77|5605.27|5605.65|5605.15|5606.02|5605.52|5605.4|5604.9|119
1724433240000|2024-08-23 17:14:00|5605.9|5605.4|5605.9|5605.4|5606.52|5606.02|5605.9|5605.4|219
1724433250000|2024-08-23 17:14:10|5606.02|5605.52|5604.65|5604.15|5606.02|5605.52|5604.65|5604.15|179
1724433260000|2024-08-23 17:14:20|5604.52|5604.02|5604.65|5604.15|5604.65|5604.15|5603.9|5603.4|227
1724433270000|2024-08-23 17:14:30|5604.77|5604.27|5605.9|5605.4|5606.02|5605.52|5604.77|5604.27|184
1724433280000|2024-08-23 17:14:40|5606.02|5605.52|5606.65|5606.15|5606.65|5606.15|5606.02|5605.52|113
1724433290000|2024-08-23 17:14:50|5606.52|5606.02|5606.15|5605.65|5606.65|5606.15|5606.15|5605.65|264
1724433300000|2024-08-23 17:15:00|5606.4|5605.9|5606.65|5606.15|5607.65|5607.15|5606.4|5605.9|409
1724433310000|2024-08-23 17:15:10|5606.4|5605.9|5606.77|5606.27|5607.15|5606.65|5606.4|5605.9|165
1724433320000|2024-08-23 17:15:20|5606.9|5606.4|5608.15|5607.65|5608.15|5607.65|5606.9|5606.4|399
1724433330000|2024-08-23 17:15:30|5607.9|5607.4|5609.15|5608.65|5609.4|5608.9|5607.9|5607.4|402
1724433340000|2024-08-23 17:15:40|5609.4|5608.9|5609.4|5608.9|5609.65|5609.15|5609.15|5608.65|369
1724433350000|2024-08-23 17:15:50|5609.15|5608.65|5609.15|5608.65|5609.4|5608.9|5608.4|5607.9|269
1724433360000|2024-08-23 17:16:00|5608.9|5608.4|5608.65|5608.15|5609.4|5608.9|5608.65|5608.15|331
1724433370000|2024-08-23 17:16:10|5608.4|5607.9|5608.65|5608.15|5608.9|5608.4|5608.4|5607.9|161
1724433380000|2024-08-23 17:16:20|5608.52|5608.02|5608.15|5607.65|5608.77|5608.27|5608.15|5607.65|173
1724433390000|2024-08-23 17:16:30|5607.9|5607.4|5607.77|5607.27|5608.4|5607.9|5607.65|5607.15|151
1724433400000|2024-08-23 17:16:40|5607.9|5607.4|5608.65|5608.15|5608.9|5608.4|5607.77|5607.27|105
1724433410000|2024-08-23 17:16:50|5608.77|5608.27|5610.15|5609.65|5610.4|5609.9|5608.77|5608.27|387
1724433420000|2024-08-23 17:17:00|5609.9|5609.4|5609.9|5609.4|5609.9|5609.4|5609.15|5608.65|342
1724433430000|2024-08-23 17:17:10|5609.77|5609.27|5609.4|5608.9|5609.77|5609.27|5609.15|5608.65|324
1724433440000|2024-08-23 17:17:20|5609.15|5608.65|5609.15|5608.65|5609.4|5608.9|5609.02|5608.52|487
1724433450000|2024-08-23 17:17:30|5608.9|5608.4|5609.15|5608.65|5609.65|5609.15|5608.9|5608.4|362
1724433460000|2024-08-23 17:17:40|5609.02|5608.52|5609.27|5608.77|5609.4|5608.9|5608.9|5608.4|117
1724433470000|2024-08-23 17:17:50|5609.15|5608.65|5608.9|5608.4|5609.4|5608.9|5608.65|5608.15|152
1724433480000|2024-08-23 17:18:00|5608.77|5608.27|5609.65|5609.15|5609.65|5609.15|5608.65|5608.15|251
1724433490000|2024-08-23 17:18:10|5609.77|5609.27|5609.4|5608.9|5610.4|5609.9|5609.4|5608.9|251
1724433500000|2024-08-23 17:18:20|5609.15|5608.65|5609.15|5608.65|5609.27|5608.77|5608.9|5608.4|127
1724433510000|2024-08-23 17:18:30|5608.9|5608.4|5609.02|5608.52|5609.27|5608.77|5608.4|5607.9|200
1724433520000|2024-08-23 17:18:40|5609.15|5608.65|5608.4|5607.9|5609.15|5608.65|5608.27|5607.77|246
1724433530000|2024-08-23 17:18:50|5608.27|5607.77|5606.4|5605.9|5608.27|5607.77|5606.15|5605.65|772
1724433540000|2024-08-23 17:19:00|5606.27|5605.77|5606.65|5606.15|5606.65|5606.15|5605.65|5605.15|561
1724433550000|2024-08-23 17:19:10|5606.4|5605.9|5606.65|5606.15|5606.9|5606.4|5606.15|5605.65|344
1724433560000|2024-08-23 17:19:20|5606.77|5606.27|5606.65|5606.15|5607.15|5606.65|5606.4|5605.9|233
1724433570000|2024-08-23 17:19:30|5606.77|5606.27|5607.15|5606.65|5607.15|5606.65|5606.65|5606.15|101
1724433580000|2024-08-23 17:19:40|5607.4|5606.9|5606.9|5606.4|5607.4|5606.9|5606.9|5606.4|124
1724433590000|2024-08-23 17:19:50|5606.77|5606.27|5607.9|5607.4|5607.9|5607.4|5606.65|5606.15|121
1724433600000|2024-08-23 17:20:00|5607.65|5607.15|5608.4|5607.9|5608.52|5608.02|5607.65|5607.15|251
1724433610000|2024-08-23 17:20:10|5608.15|5607.65|5607.9|5607.4|5608.15|5607.65|5607.15|5606.65|337
1724433620000|2024-08-23 17:20:20|5608.15|5607.65|5608.65|5608.15|5608.65|5608.15|5607.9|5607.4|180
1724433630000|2024-08-23 17:20:30|5608.77|5608.27|5609.4|5608.9|5609.65|5609.15|5608.77|5608.27|236
1724433640000|2024-08-23 17:20:40|5608.9|5608.4|5608.9|5608.4|5609.15|5608.65|5608.4|5607.9|190
1724433650000|2024-08-23 17:20:50|5609.15|5608.65|5609.4|5608.9|5609.65|5609.15|5609.15|5608.65|118
1724433660000|2024-08-23 17:21:00|5609.15|5608.65|5609.15|5608.65|5609.15|5608.65|5608.77|5608.27|131
1724433670000|2024-08-23 17:21:10|5608.9|5608.4|5608.15|5607.65|5608.9|5608.4|5607.65|5607.15|230
1724433680000|2024-08-23 17:21:20|5607.9|5607.4|5607.9|5607.4|5608.4|5607.9|5607.9|5607.4|178
1724433690000|2024-08-23 17:21:30|5608.02|5607.52|5608.15|5607.65|5608.15|5607.65|5607.65|5607.15|183
1724433700000|2024-08-23 17:21:40|5607.9|5607.4|5608.4|5607.9|5608.65|5608.15|5607.9|5607.4|155
1724433710000|2024-08-23 17:21:50|5608.65|5608.15|5608.4|5607.9|5608.77|5608.27|5608.15|5607.65|169
1724433720000|2024-08-23 17:22:00|5608.27|5607.77|5609.15|5608.65|5609.15|5608.65|5608.27|5607.77|131
1724433730000|2024-08-23 17:22:10|5609.9|5609.4|5610.9|5610.4|5610.9|5610.4|5609.9|5609.4|666
1724433740000|2024-08-23 17:22:20|5611.15|5610.65|5611.9|5611.4|5612.15|5611.65|5610.9|5610.4|920
1724433750000|2024-08-23 17:22:30|5611.77|5611.27|5611.9|5611.4|5612.15|5611.65|5611.4|5610.9|338
1724433760000|2024-08-23 17:22:40|5611.65|5611.15|5610.9|5610.4|5612.27|5611.77|5610.9|5610.4|436
1724433770000|2024-08-23 17:22:50|5611.02|5610.52|5610.9|5610.4|5611.4|5610.9|5610.65|5610.15|297
1724433780000|2024-08-23 17:23:00|5610.65|5610.15|5610.65|5610.15|5611.02|5610.52|5610.52|5610.02|327
1724433790000|2024-08-23 17:23:10|5610.9|5610.4|5610.9|5610.4|5611.15|5610.65|5610.9|5610.4|124
1724433800000|2024-08-23 17:23:20|5611.02|5610.52|5611.15|5610.65|5611.15|5610.65|5610.4|5609.9|186
1724433810000|2024-08-23 17:23:30|5611.02|5610.52|5611.15|5610.65|5611.15|5610.65|5610.4|5609.9|130
1724433820000|2024-08-23 17:23:40|5611.02|5610.52|5610.4|5609.9|5611.02|5610.52|5609.9|5609.4|244
1724433830000|2024-08-23 17:23:50|5610.15|5609.65|5610.65|5610.15|5611.02|5610.52|5610.15|5609.65|179
1724433840000|2024-08-23 17:24:00|5610.4|5609.9|5611.4|5610.9|5611.4|5610.9|5610.4|5609.9|257
1724433850000|2024-08-23 17:24:10|5611.52|5611.02|5611.65|5611.15|5611.65|5611.15|5611.27|5610.77|165
1724433860000|2024-08-23 17:24:20|5611.9|5611.4|5611.65|5611.15|5612.15|5611.65|5611.4|5610.9|244
1724433870000|2024-08-23 17:24:30|5611.9|5611.4|5611.4|5610.9|5611.9|5611.4|5611.4|5610.9|120
1724433880000|2024-08-23 17:24:40|5611.65|5611.15|5611.9|5611.4|5612.15|5611.65|5611.65|5611.15|126
1724433890000|2024-08-23 17:24:50|5612.02|5611.52|5611.15|5610.65|5612.15|5611.65|5611.15|5610.65|174
1724433900000|2024-08-23 17:25:00|5611.4|5610.9|5611.4|5610.9|5611.9|5611.4|5611.4|5610.9|222
1724433910000|2024-08-23 17:25:10|5611.52|5611.02|5612.4|5611.9|5612.4|5611.9|5611.52|5611.02|328
1724433920000|2024-08-23 17:25:20|5612.27|5611.77|5612.4|5611.9|5612.65|5612.15|5611.9|5611.4|201
1724433930000|2024-08-23 17:25:30|5612.52|5612.02|5612.4|5611.9|5612.65|5612.15|5612.15|5611.65|437
1724433940000|2024-08-23 17:25:40|5612.15|5611.65|5612.4|5611.9|5612.4|5611.9|5611.4|5610.9|389
1724433950000|2024-08-23 17:25:50|5612.15|5611.65|5611.9|5611.4|5612.15|5611.65|5611.9|5611.4|279
1724433960000|2024-08-23 17:26:00|5611.77|5611.27|5612.15|5611.65|5612.4|5611.9|5611.65|5611.15|143
1724433970000|2024-08-23 17:26:10|5612.02|5611.52|5611.9|5611.4|5612.15|5611.65|5611.9|5611.4|96
1724433980000|2024-08-23 17:26:20|5612.15|5611.65|5610.77|5610.27|5612.15|5611.65|5610.77|5610.27|186
1724433990000|2024-08-23 17:26:30|5610.9|5610.4|5611.02|5610.52|5611.02|5610.52|5610.65|5610.15|254
1724434000000|2024-08-23 17:26:40|5611.15|5610.65|5611.9|5611.4|5611.9|5611.4|5610.9|5610.4|292
1724434010000|2024-08-23 17:26:50|5612.15|5611.65|5611.65|5611.15|5612.4|5611.9|5611.65|5611.15|160
1724434020000|2024-08-23 17:27:00|5611.9|5611.4|5611.65|5611.15|5611.9|5611.4|5611.4|5610.9|215
1724434030000|2024-08-23 17:27:10|5611.9|5611.4|5611.65|5611.15|5611.9|5611.4|5611.65|5611.15|70
1724434040000|2024-08-23 17:27:20|5611.15|5610.65|5611.4|5610.9|5611.4|5610.9|5610.65|5610.15|212
1724434050000|2024-08-23 17:27:30|5611.52|5611.02|5611.65|5611.15|5611.65|5611.15|5611.52|5611.02|23
1724434060000|2024-08-23 17:27:40|5611.9|5611.4|5612.15|5611.65|5612.15|5611.65|5611.9|5611.4|175
1724434070000|2024-08-23 17:27:50|5611.9|5611.4|5611.65|5611.15|5612.02|5611.52|5611.65|5611.15|125
1724434080000|2024-08-23 17:28:00|5611.77|5611.27|5612.65|5612.15|5612.65|5612.15|5611.77|5611.27|411
1724434090000|2024-08-23 17:28:10|5612.4|5611.9|5612.77|5612.27|5612.77|5612.27|5611.9|5611.4|215
1724434100000|2024-08-23 17:28:20|5612.9|5612.4|5613.65|5613.15|5613.65|5613.15|5612.9|5612.4|440
1724434110000|2024-08-23 17:28:30|5613.4|5612.9|5613.4|5612.9|5613.65|5613.15|5613.15|5612.65|325
1724434120000|2024-08-23 17:28:40|5613.52|5613.02|5613.4|5612.9|5613.65|5613.15|5613.15|5612.65|184
1724434130000|2024-08-23 17:28:50|5613.65|5613.15|5613.9|5613.4|5613.9|5613.4|5613.4|5612.9|202
1724434140000|2024-08-23 17:29:00|5614.15|5613.65|5614.9|5614.4|5614.9|5614.4|5613.65|5613.15|526
1724434150000|2024-08-23 17:29:10|5615.15|5614.65|5615.65|5615.15|5615.65|5615.15|5615.15|5614.65|442
1724434160000|2024-08-23 17:29:20|5615.9|5615.4|5615.9|5615.4|5615.9|5615.4|5615.4|5614.9|299
1724434170000|2024-08-23 17:29:30|5616.15|5615.65|5615.9|5615.4|5616.15|5615.65|5615.4|5614.9|338
1724434180000|2024-08-23 17:29:40|5615.65|5615.15|5614.9|5614.4|5615.65|5615.15|5614.9|5614.4|304
1724434190000|2024-08-23 17:29:50|5614.77|5614.27|5614.4|5613.9|5614.77|5614.27|5614.27|5613.77|326
1724434200000|2024-08-23 17:30:00|5614.65|5614.15|5614.65|5614.15|5615.15|5614.65|5614.02|5613.52|621
1724434210000|2024-08-23 17:30:10|5613.9|5613.4|5614.52|5614.02|5614.65|5614.15|5613.9|5613.4|449
1724434220000|2024-08-23 17:30:20|5614.4|5613.9|5614.9|5614.4|5615.15|5614.65|5614.4|5613.9|422
1724434230000|2024-08-23 17:30:30|5615.15|5614.65|5614.65|5614.15|5615.4|5614.9|5614.65|5614.15|344
1724434240000|2024-08-23 17:30:40|5614.9|5614.4|5615.4|5614.9|5615.65|5615.15|5614.9|5614.4|160
1724434250000|2024-08-23 17:30:50|5615.65|5615.15|5615.4|5614.9|5616.4|5615.9|5615.4|5614.9|400
1724434260000|2024-08-23 17:31:00|5615.52|5615.02|5615.15|5614.65|5615.9|5615.4|5615.15|5614.65|241
1724434270000|2024-08-23 17:31:10|5615.27|5614.77|5616.15|5615.65|5616.15|5615.65|5615.15|5614.65|152
1724434280000|2024-08-23 17:31:20|5615.9|5615.4|5615.65|5615.15|5615.9|5615.4|5615.65|5615.15|144
1724434290000|2024-08-23 17:31:30|5615.77|5615.27|5614.9|5614.4|5615.77|5615.27|5614.4|5613.9|288
1724434300000|2024-08-23 17:31:40|5615.02|5614.52|5615.65|5615.15|5615.65|5615.15|5615.02|5614.52|108
1724434310000|2024-08-23 17:31:50|5615.4|5614.9|5616.15|5615.65|5616.4|5615.9|5615.4|5614.9|377
1724434320000|2024-08-23 17:32:00|5616.02|5615.52|5616.9|5616.4|5616.9|5616.4|5616.02|5615.52|549
1724434330000|2024-08-23 17:32:10|5616.77|5616.27|5615.65|5615.15|5616.9|5616.4|5615.65|5615.15|546
1724434340000|2024-08-23 17:32:20|5615.77|5615.27|5615.9|5615.4|5616.15|5615.65|5615.65|5615.15|284
1724434350000|2024-08-23 17:32:30|5616.02|5615.52|5616.15|5615.65|5616.27|5615.77|5615.9|5615.4|171
1724434360000|2024-08-23 17:32:40|5616.02|5615.52|5615.65|5615.15|5616.15|5615.65|5615.02|5614.52|531
1724434370000|2024-08-23 17:32:50|5615.4|5614.9|5615.65|5615.15|5615.9|5615.4|5615.27|5614.77|397
1724434380000|2024-08-23 17:33:00|5615.52|5615.02|5615.4|5614.9|5615.65|5615.15|5615.15|5614.65|380
1724434390000|2024-08-23 17:33:10|5615.15|5614.65|5614.9|5614.4|5615.4|5614.9|5614.4|5613.9|207
1724434400000|2024-08-23 17:33:20|5614.65|5614.15|5614.9|5614.4|5615.15|5614.65|5614.65|5614.15|314
1724434410000|2024-08-23 17:33:30|5614.65|5614.15|5614.65|5614.15|5615.15|5614.65|5614.4|5613.9|319
1724434420000|2024-08-23 17:33:40|5614.77|5614.27|5615.15|5614.65|5615.15|5614.65|5614.15|5613.65|333
1724434430000|2024-08-23 17:33:50|5615.27|5614.77|5614.9|5614.4|5615.4|5614.9|5614.9|5614.4|171
1724434440000|2024-08-23 17:34:00|5615.15|5614.65|5614.15|5613.65|5615.15|5614.65|5614.15|5613.65|318
1724434450000|2024-08-23 17:34:10|5614.4|5613.9|5615.65|5615.15|5615.65|5615.15|5614.4|5613.9|208
1724434460000|2024-08-23 17:34:20|5615.52|5615.02|5615.9|5615.4|5616.15|5615.65|5615.4|5614.9|305
1724434470000|2024-08-23 17:34:30|5615.65|5615.15|5615.65|5615.15|5615.9|5615.4|5615.65|5615.15|125
1724434480000|2024-08-23 17:34:40|5615.77|5615.27|5615.9|5615.4|5615.9|5615.4|5615.4|5614.9|91
1724434490000|2024-08-23 17:34:50|5615.77|5615.27|5615.4|5614.9|5615.9|5615.4|5615.4|5614.9|187
1724434500000|2024-08-23 17:35:00|5615.15|5614.65|5614.15|5613.65|5615.4|5614.9|5613.9|5613.4|398
1724434510000|2024-08-23 17:35:10|5614.02|5613.52|5614.15|5613.65|5614.15|5613.65|5613.65|5613.15|334
1724434520000|2024-08-23 17:35:20|5614.02|5613.52|5614.9|5614.4|5614.9|5614.4|5613.9|5613.4|154
1724434530000|2024-08-23 17:35:30|5614.65|5614.15|5615.02|5614.52|5615.65|5615.15|5614.65|5614.15|411
1724434540000|2024-08-23 17:35:40|5615.15|5614.65|5615.65|5615.15|5615.65|5615.15|5615.02|5614.52|133
1724434550000|2024-08-23 17:35:50|5615.15|5614.65|5615.65|5615.15|5616.15|5615.65|5615.15|5614.65|240
1724434560000|2024-08-23 17:36:00|5615.9|5615.4|5615.4|5614.9|5615.9|5615.4|5615.4|5614.9|203
1724434570000|2024-08-23 17:36:10|5615.52|5615.02|5615.15|5614.65|5615.65|5615.15|5615.02|5614.52|127
1724434580000|2024-08-23 17:36:20|5615.4|5614.9|5615.02|5614.52|5615.65|5615.15|5614.9|5614.4|130
1724434590000|2024-08-23 17:36:30|5614.9|5614.4|5615.02|5614.52|5615.4|5614.9|5614.9|5614.4|179
1724434600000|2024-08-23 17:36:40|5615.15|5614.65|5614.65|5614.15|5615.15|5614.65|5614.27|5613.77|117
1724434610000|2024-08-23 17:36:50|5614.9|5614.4|5614.65|5614.15|5615.15|5614.65|5614.65|5614.15|175
1724434620000|2024-08-23 17:37:00|5614.4|5613.9|5614.4|5613.9|5614.65|5614.15|5614.15|5613.65|291
1724434630000|2024-08-23 17:37:10|5614.65|5614.15|5614.9|5614.4|5615.15|5614.65|5614.65|5614.15|237
1724434640000|2024-08-23 17:37:20|5615.02|5614.52|5614.65|5614.15|5615.4|5614.9|5614.65|5614.15|264
1724434650000|2024-08-23 17:37:30|5614.77|5614.27|5614.9|5614.4|5615.15|5614.65|5614.65|5614.15|77
1724434660000|2024-08-23 17:37:40|5614.77|5614.27|5616.15|5615.65|5616.15|5615.65|5614.65|5614.15|252
1724434670000|2024-08-23 17:37:50|5615.9|5615.4|5616.02|5615.52|5616.15|5615.65|5615.77|5615.27|417
1724434680000|2024-08-23 17:38:00|5615.9|5615.4|5615.9|5615.4|5616.15|5615.65|5615.9|5615.4|158
1724434690000|2024-08-23 17:38:10|5615.65|5615.15|5615.52|5615.02|5615.65|5615.15|5615.4|5614.9|61
1724434700000|2024-08-23 17:38:20|5615.65|5615.15|5616.4|5615.9|5616.4|5615.9|5615.52|5615.02|134
1724434710000|2024-08-23 17:38:30|5616.52|5616.02|5616.65|5616.15|5616.65|5616.15|5616.4|5615.9|307
1724434720000|2024-08-23 17:38:40|5616.52|5616.02|5616.02|5615.52|5616.65|5616.15|5616.02|5615.52|203
1724434730000|2024-08-23 17:38:50|5616.15|5615.65|5616.4|5615.9|5616.65|5616.15|5616.15|5615.65|143
1724434740000|2024-08-23 17:39:00|5616.15|5615.65|5616.15|5615.65|5616.4|5615.9|5615.9|5615.4|223
1724434750000|2024-08-23 17:39:10|5616.27|5615.77|5616.27|5615.77|5616.4|5615.9|5615.9|5615.4|124
1724434760000|2024-08-23 17:39:20|5616.15|5615.65|5616.65|5616.15|5616.9|5616.4|5616.15|5615.65|148
1724434770000|2024-08-23 17:39:30|5616.9|5616.4|5617.15|5616.65|5617.15|5616.65|5616.65|5616.15|279
1724434780000|2024-08-23 17:39:40|5616.9|5616.4|5616.9|5616.4|5616.9|5616.4|5616.65|5616.15|202
1724434790000|2024-08-23 17:39:50|5617.15|5616.65|5617.02|5616.52|5617.9|5617.4|5616.9|5616.4|363
1724434800000|2024-08-23 17:40:00|5617.15|5616.65|5616.9|5616.4|5617.4|5616.9|5616.9|5616.4|237
1724434810000|2024-08-23 17:40:10|5616.65|5616.15|5616.4|5615.9|5616.65|5616.15|5616.15|5615.65|303
1724434820000|2024-08-23 17:40:20|5616.65|5616.15|5615.9|5615.4|5616.77|5616.27|5615.9|5615.4|168
1724434830000|2024-08-23 17:40:30|5616.02|5615.52|5615.65|5615.15|5616.02|5615.52|5615.65|5615.15|343
1724434840000|2024-08-23 17:40:40|5615.9|5615.4|5615.65|5615.15|5616.15|5615.65|5615.52|5615.02|210
1724434850000|2024-08-23 17:40:50|5615.9|5615.4|5616.02|5615.52|5616.4|5615.9|5615.9|5615.4|147
1724434860000|2024-08-23 17:41:00|5615.9|5615.4|5616.9|5616.4|5616.9|5616.4|5615.9|5615.4|378
1724434870000|2024-08-23 17:41:10|5617.15|5616.65|5617.15|5616.65|5617.15|5616.65|5617.02|5616.52|167
1724434880000|2024-08-23 17:41:20|5617.4|5616.9|5617.65|5617.15|5617.65|5617.15|5617.4|5616.9|399
1724434890000|2024-08-23 17:41:30|5617.9|5617.4|5617.9|5617.4|5618.15|5617.65|5617.65|5617.15|252
1724434900000|2024-08-23 17:41:40|5618.02|5617.52|5617.65|5617.15|5618.15|5617.65|5617.65|5617.15|248
1724434910000|2024-08-23 17:41:50|5617.4|5616.9|5617.15|5616.65|5617.4|5616.9|5617.15|5616.65|259
1724434920000|2024-08-23 17:42:00|5617.4|5616.9|5617.15|5616.65|5617.4|5616.9|5616.9|5616.4|248
1724434930000|2024-08-23 17:42:10|5616.9|5616.4|5617.65|5617.15|5617.65|5617.15|5616.9|5616.4|216
1724434940000|2024-08-23 17:42:20|5617.77|5617.27|5618.15|5617.65|5618.15|5617.65|5617.77|5617.27|269
1724434950000|2024-08-23 17:42:30|5618.4|5617.9|5618.02|5617.52|5618.4|5617.9|5618.02|5617.52|142
1724434960000|2024-08-23 17:42:40|5617.9|5617.4|5617.9|5617.4|5618.15|5617.65|5617.65|5617.15|107
1724434970000|2024-08-23 17:42:50|5617.77|5617.27|5617.4|5616.9|5617.9|5617.4|5617.4|5616.9|146
1724434980000|2024-08-23 17:43:00|5617.65|5617.15|5618.15|5617.65|5618.4|5617.9|5617.65|5617.15|450
1724434990000|2024-08-23 17:43:10|5618.4|5617.9|5618.4|5617.9|5618.52|5618.02|5618.4|5617.9|319
1724435000000|2024-08-23 17:43:20|5618.27|5617.77|5618.15|5617.65|5618.4|5617.9|5617.65|5617.15|195
1724435010000|2024-08-23 17:43:30|5618.02|5617.52|5618.15|5617.65|5618.15|5617.65|5617.9|5617.4|60
1724435020000|2024-08-23 17:43:40|5618.02|5617.52|5618.15|5617.65|5618.27|5617.77|5617.65|5617.15|243
1724435030000|2024-08-23 17:43:50|5617.9|5617.4|5617.9|5617.4|5618.15|5617.65|5617.65|5617.15|288
1724435040000|2024-08-23 17:44:00|5618.02|5617.52|5617.9|5617.4|5618.15|5617.65|5617.65|5617.15|154
1724435050000|2024-08-23 17:44:10|5618.02|5617.52|5619.27|5618.77|5619.27|5618.77|5617.9|5617.4|914
1724435060000|2024-08-23 17:44:20|5619.15|5618.65|5620.77|5620.27|5620.77|5620.27|5619.02|5618.52|721
1724435070000|2024-08-23 17:44:30|5620.9|5620.4|5621.15|5620.65|5621.9|5621.4|5620.9|5620.4|798
1724435080000|2024-08-23 17:44:40|5621.4|5620.9|5621.4|5620.9|5621.4|5620.9|5620.9|5620.4|341
1724435090000|2024-08-23 17:44:50|5621.27|5620.77|5621.15|5620.65|5621.77|5621.27|5620.9|5620.4|290
1724435100000|2024-08-23 17:45:00|5621.4|5620.9|5620.65|5620.15|5621.65|5621.15|5620.65|5620.15|378
1724435110000|2024-08-23 17:45:10|5620.9|5620.4|5619.65|5619.15|5620.9|5620.4|5618.9|5618.4|500
1724435120000|2024-08-23 17:45:20|5619.4|5618.9|5618.4|5617.9|5619.52|5619.02|5618.4|5617.9|254
1724435130000|2024-08-23 17:45:30|5618.15|5617.65|5618.65|5618.15|5618.65|5618.15|5618.15|5617.65|352
1724435140000|2024-08-23 17:45:40|5618.52|5618.02|5618.4|5617.9|5618.65|5618.15|5618.15|5617.65|255
1724435150000|2024-08-23 17:45:50|5618.65|5618.15|5618.65|5618.15|5618.65|5618.15|5618.4|5617.9|318
1724435160000|2024-08-23 17:46:00|5618.4|5617.9|5618.65|5618.15|5618.9|5618.4|5618.4|5617.9|401
1724435170000|2024-08-23 17:46:10|5618.9|5618.4|5618.9|5618.4|5619.4|5618.9|5618.65|5618.15|207
1724435180000|2024-08-23 17:46:20|5618.77|5618.27|5615.9|5615.4|5619.15|5618.65|5615.52|5615.02|706
1724435190000|2024-08-23 17:46:30|5615.77|5615.27|5616.15|5615.65|5616.15|5615.65|5615.77|5615.27|530
1724435200000|2024-08-23 17:46:40|5616.27|5615.77|5615.77|5615.27|5616.4|5615.9|5615.77|5615.27|493
1724435210000|2024-08-23 17:46:50|5615.9|5615.4|5615.9|5615.4|5616.15|5615.65|5615.9|5615.4|372
1724435220000|2024-08-23 17:47:00|5616.15|5615.65|5615.9|5615.4|5616.15|5615.65|5614.9|5614.4|656
1724435230000|2024-08-23 17:47:10|5616.15|5615.65|5616.9|5616.4|5617.4|5616.9|5616.15|5615.65|252
1724435240000|2024-08-23 17:47:20|5617.02|5616.52|5617.4|5616.9|5617.4|5616.9|5616.9|5616.4|116
1724435250000|2024-08-23 17:47:30|5617.15|5616.65|5617.15|5616.65|5617.4|5616.9|5616.9|5616.4|155
1724435260000|2024-08-23 17:47:40|5617.4|5616.9|5617.15|5616.65|5617.65|5617.15|5617.15|5616.65|191
1724435270000|2024-08-23 17:47:50|5617.27|5616.77|5617.4|5616.9|5617.65|5617.15|5617.15|5616.65|312
1724435280000|2024-08-23 17:48:00|5617.15|5616.65|5617.9|5617.4|5618.15|5617.65|5616.9|5616.4|490
1724435290000|2024-08-23 17:48:10|5617.65|5617.15|5617.65|5617.15|5617.65|5617.15|5617.4|5616.9|165
1724435300000|2024-08-23 17:48:20|5617.77|5617.27|5617.9|5617.4|5617.9|5617.4|5617.65|5617.15|86
1724435310000|2024-08-23 17:48:30|5617.65|5617.15|5617.9|5617.4|5617.9|5617.4|5617.4|5616.9|176
1724435320000|2024-08-23 17:48:40|5617.65|5617.15|5617.65|5617.15|5617.9|5617.4|5617.4|5616.9|126
1724435330000|2024-08-23 17:48:50|5617.52|5617.02|5616.65|5616.15|5617.52|5617.02|5616.4|5615.9|160
1724435340000|2024-08-23 17:49:00|5616.4|5615.9|5616.4|5615.9|5616.65|5616.15|5616.4|5615.9|106
1724435350000|2024-08-23 17:49:10|5616.65|5616.15|5616.15|5615.65|5616.65|5616.15|5615.9|5615.4|337
1724435360000|2024-08-23 17:49:20|5616.27|5615.77|5616.65|5616.15|5616.9|5616.4|5616.27|5615.77|221
1724435370000|2024-08-23 17:49:30|5616.77|5616.27|5616.65|5616.15|5616.9|5616.4|5616.4|5615.9|244
1724435380000|2024-08-23 17:49:40|5616.9|5616.4|5616.65|5616.15|5616.9|5616.4|5616.65|5616.15|122
1724435390000|2024-08-23 17:49:50|5616.52|5616.02|5616.65|5616.15|5616.9|5616.4|5616.52|5616.02|182
1724435400000|2024-08-23 17:50:00|5616.77|5616.27|5617.65|5617.15|5617.65|5617.15|5616.77|5616.27|250
1724435410000|2024-08-23 17:50:10|5617.77|5617.27|5618.15|5617.65|5618.15|5617.65|5617.65|5617.15|118
1724435420000|2024-08-23 17:50:20|5617.9|5617.4|5617.9|5617.4|5618.15|5617.65|5617.65|5617.15|148
1724435430000|2024-08-23 17:50:30|5617.77|5617.27|5617.65|5617.15|5617.9|5617.4|5617.4|5616.9|113
1724435440000|2024-08-23 17:50:40|5617.52|5617.02|5617.4|5616.9|5617.65|5617.15|5617.15|5616.65|81
1724435450000|2024-08-23 17:50:50|5617.65|5617.15|5617.65|5617.15|5617.65|5617.15|5617.4|5616.9|69
1724435460000|2024-08-23 17:51:00|5617.9|5617.4|5616.9|5616.4|5617.9|5617.4|5616.9|5616.4|175
1724435470000|2024-08-23 17:51:10|5616.77|5616.27|5616.65|5616.15|5617.15|5616.65|5616.65|5616.15|108
1724435480000|2024-08-23 17:51:20|5616.77|5616.27|5616.65|5616.15|5616.9|5616.4|5616.4|5615.9|148
1724435490000|2024-08-23 17:51:30|5616.4|5615.9|5615.4|5614.9|5616.4|5615.9|5615.4|5614.9|487
1724435500000|2024-08-23 17:51:40|5615.15|5614.65|5615.4|5614.9|5615.4|5614.9|5614.9|5614.4|347
1724435510000|2024-08-23 17:51:50|5615.27|5614.77|5615.4|5614.9|5615.65|5615.15|5615.02|5614.52|140
1724435520000|2024-08-23 17:52:00|5615.15|5614.65|5614.15|5613.65|5615.27|5614.77|5613.9|5613.4|384
1724435530000|2024-08-23 17:52:10|5614.4|5613.9|5614.4|5613.9|5614.9|5614.4|5614.4|5613.9|237
1724435540000|2024-08-23 17:52:20|5614.27|5613.77|5613.9|5613.4|5614.27|5613.77|5613.65|5613.15|302
1724435550000|2024-08-23 17:52:30|5614.02|5613.52|5614.4|5613.9|5614.65|5614.15|5613.9|5613.4|301
1724435560000|2024-08-23 17:52:40|5614.52|5614.02|5615.9|5615.4|5615.9|5615.4|5614.52|5614.02|285
1724435570000|2024-08-23 17:52:50|5616.15|5615.65|5615.65|5615.15|5616.15|5615.65|5615.65|5615.15|252
1724435580000|2024-08-23 17:53:00|5615.9|5615.4|5616.65|5616.15|5616.65|5616.15|5615.9|5615.4|250
1724435590000|2024-08-23 17:53:10|5616.4|5615.9|5616.65|5616.15|5617.15|5616.65|5616.4|5615.9|211
1724435600000|2024-08-23 17:53:20|5616.77|5616.27|5617.4|5616.9|5617.4|5616.9|5616.65|5616.15|102
1724435610000|2024-08-23 17:53:30|5617.65|5617.15|5618.4|5617.9|5618.52|5618.02|5617.4|5616.9|268
1724435620000|2024-08-23 17:53:40|5618.15|5617.65|5618.15|5617.65|5618.27|5617.77|5617.65|5617.15|106
1724435630000|2024-08-23 17:53:50|5618.02|5617.52|5617.9|5617.4|5618.52|5618.02|5617.9|5617.4|254
1724435640000|2024-08-23 17:54:00|5618.15|5617.65|5617.9|5617.4|5618.27|5617.77|5617.65|5617.15|129
1724435650000|2024-08-23 17:54:10|5617.65|5617.15|5617.65|5617.15|5617.65|5617.15|5616.9|5616.4|159
1724435660000|2024-08-23 17:54:20|5617.52|5617.02|5618.02|5617.52|5618.02|5617.52|5617.52|5617.02|96
1724435670000|2024-08-23 17:54:30|5618.15|5617.65|5617.65|5617.15|5618.15|5617.65|5617.65|5617.15|68
1724435680000|2024-08-23 17:54:40|5617.4|5616.9|5617.65|5617.15|5617.9|5617.4|5617.4|5616.9|92
1724435690000|2024-08-23 17:54:50|5617.77|5617.27|5617.4|5616.9|5617.9|5617.4|5617.4|5616.9|68
1724435700000|2024-08-23 17:55:00|5617.15|5616.65|5616.9|5616.4|5617.65|5617.15|5616.9|5616.4|140
1724435710000|2024-08-23 17:55:10|5617.15|5616.65|5616.4|5615.9|5617.15|5616.65|5616.4|5615.9|133
1724435720000|2024-08-23 17:55:20|5616.65|5616.15|5615.9|5615.4|5616.65|5616.15|5615.65|5615.15|311
1724435730000|2024-08-23 17:55:30|5615.77|5615.27|5615.4|5614.9|5615.9|5615.4|5615.4|5614.9|93
1724435740000|2024-08-23 17:55:40|5615.65|5615.15|5615.9|5615.4|5616.4|5615.9|5615.65|5615.15|215
1724435750000|2024-08-23 17:55:50|5615.77|5615.27|5616.15|5615.65|5616.15|5615.65|5615.65|5615.15|58
1724435760000|2024-08-23 17:56:00|5615.9|5615.4|5614.15|5613.65|5615.9|5615.4|5614.15|5613.65|379
1724435770000|2024-08-23 17:56:10|5613.65|5613.15|5614.52|5614.02|5614.65|5614.15|5613.4|5612.9|471
1724435780000|2024-08-23 17:56:20|5614.65|5614.15|5613.9|5613.4|5614.65|5614.15|5613.9|5613.4|122
1724435790000|2024-08-23 17:56:30|5613.4|5612.9|5613.9|5613.4|5614.15|5613.65|5613.4|5612.9|117
1724435800000|2024-08-23 17:56:40|5613.4|5612.9|5614.4|5613.9|5614.52|5614.02|5613.4|5612.9|231
1724435810000|2024-08-23 17:56:50|5614.52|5614.02|5615.9|5615.4|5615.9|5615.4|5614.52|5614.02|168
1724435820000|2024-08-23 17:57:00|5615.65|5615.15|5615.4|5614.9|5615.65|5615.15|5614.9|5614.4|79
1724435830000|2024-08-23 17:57:10|5615.15|5614.65|5615.02|5614.52|5615.15|5614.65|5614.9|5614.4|76
1724435840000|2024-08-23 17:57:20|5615.15|5614.65|5615.77|5615.27|5616.02|5615.52|5614.9|5614.4|148
1724435850000|2024-08-23 17:57:30|5615.65|5615.15|5615.65|5615.15|5615.77|5615.27|5615.4|5614.9|132
1724435860000|2024-08-23 17:57:40|5615.52|5615.02|5615.27|5614.77|5615.52|5615.02|5614.9|5614.4|119
1724435870000|2024-08-23 17:57:50|5615.15|5614.65|5615.4|5614.9|5615.65|5615.15|5615.15|5614.65|49
1724435880000|2024-08-23 17:58:00|5615.15|5614.65|5615.4|5614.9|5615.65|5615.15|5614.9|5614.4|107
1724435890000|2024-08-23 17:58:10|5615.15|5614.65|5614.9|5614.4|5615.4|5614.9|5614.65|5614.15|127
1724435900000|2024-08-23 17:58:20|5615.02|5614.52|5615.65|5615.15|5615.65|5615.15|5614.9|5614.4|126
1724435910000|2024-08-23 17:58:30|5615.4|5614.9|5615.15|5614.65|5615.4|5614.9|5614.9|5614.4|93
1724435920000|2024-08-23 17:58:40|5615.65|5615.15|5616.65|5616.15|5616.77|5616.27|5615.65|5615.15|320
1724435930000|2024-08-23 17:58:50|5616.77|5616.27|5616.65|5616.15|5617.15|5616.65|5616.65|5616.15|288
1724435940000|2024-08-23 17:59:00|5616.9|5616.4|5617.15|5616.65|5617.4|5616.9|5616.9|5616.4|196
1724435950000|2024-08-23 17:59:10|5616.9|5616.4|5616.65|5616.15|5616.9|5616.4|5616.4|5615.9|148
1724435960000|2024-08-23 17:59:20|5616.4|5615.9|5616.65|5616.15|5616.65|5616.15|5616.4|5615.9|67
1724435970000|2024-08-23 17:59:30|5616.77|5616.27|5616.15|5615.65|5616.77|5616.27|5616.15|5615.65|83
1724435980000|2024-08-23 17:59:40|5616.27|5615.77|5616.15|5615.65|5616.4|5615.9|5616.15|5615.65|55
1724435990000|2024-08-23 17:59:50|5615.9|5615.4|5615.9|5615.4|5615.9|5615.4|5615.65|5615.15|129
1724436000000|2024-08-23 18:00:00|5616.15|5615.65|5615.15|5614.65|5616.15|5615.65|5614.9|5614.4|311
1724436010000|2024-08-23 18:00:10|5615.4|5614.9|5614.9|5614.4|5615.4|5614.9|5614.4|5613.9|234
1724436020000|2024-08-23 18:00:20|5615.02|5614.52|5614.15|5613.65|5615.15|5614.65|5614.15|5613.65|185
1724436030000|2024-08-23 18:00:30|5613.65|5613.15|5614.65|5614.15|5614.65|5614.15|5613.65|5613.15|359
1724436040000|2024-08-23 18:00:40|5614.9|5614.4|5614.9|5614.4|5615.02|5614.52|5614.15|5613.65|268
1724436050000|2024-08-23 18:00:50|5614.77|5614.27|5614.9|5614.4|5615.15|5614.65|5614.65|5614.15|118
1724436060000|2024-08-23 18:01:00|5615.15|5614.65|5615.4|5614.9|5615.77|5615.27|5614.9|5614.4|230
1724436070000|2024-08-23 18:01:10|5615.52|5615.02|5616.65|5616.15|5616.65|5616.15|5615.4|5614.9|128
1724436080000|2024-08-23 18:01:20|5616.4|5615.9|5616.15|5615.65|5616.65|5616.15|5615.9|5615.4|127
1724436090000|2024-08-23 18:01:30|5616.02|5615.52|5615.9|5615.4|5616.4|5615.9|5615.65|5615.15|150
1724436100000|2024-08-23 18:01:40|5615.65|5615.15|5615.65|5615.15|5616.15|5615.65|5615.65|5615.15|83
1724436110000|2024-08-23 18:01:50|5615.77|5615.27|5615.9|5615.4|5616.02|5615.52|5615.52|5615.02|105
1724436120000|2024-08-23 18:02:00|5616.15|5615.65|5616.9|5616.4|5617.15|5616.65|5616.15|5615.65|253
1724436130000|2024-08-23 18:02:10|5617.15|5616.65|5616.9|5616.4|5617.4|5616.9|5616.65|5616.15|336
1724436140000|2024-08-23 18:02:20|5616.65|5616.15|5616.9|5616.4|5617.02|5616.52|5616.4|5615.9|257
1724436150000|2024-08-23 18:02:30|5616.65|5616.15|5616.65|5616.15|5616.77|5616.27|5615.9|5615.4|188
1724436160000|2024-08-23 18:02:40|5616.4|5615.9|5616.15|5615.65|5616.65|5616.15|5615.9|5615.4|421
1724436170000|2024-08-23 18:02:50|5616.02|5615.52|5616.4|5615.9|5616.4|5615.9|5616.02|5615.52|108
1724436180000|2024-08-23 18:03:00|5616.65|5616.15|5616.65|5616.15|5616.65|5616.15|5616.27|5615.77|59
1724436190000|2024-08-23 18:03:10|5616.4|5615.9|5616.15|5615.65|5616.4|5615.9|5615.9|5615.4|148
1724436200000|2024-08-23 18:03:20|5616.27|5615.77|5616.15|5615.65|5616.4|5615.9|5615.65|5615.15|57
1724436210000|2024-08-23 18:03:30|5616.27|5615.77|5616.4|5615.9|5616.65|5616.15|5616.27|5615.77|145
1724436220000|2024-08-23 18:03:40|5616.27|5615.77|5616.65|5616.15|5616.9|5616.4|5616.27|5615.77|288
1724436230000|2024-08-23 18:03:50|5616.4|5615.9|5617.15|5616.65|5617.4|5616.9|5616.4|5615.9|119
1724436240000|2024-08-23 18:04:00|5616.9|5616.4|5618.15|5617.65|5618.65|5618.15|5616.9|5616.4|450
1724436250000|2024-08-23 18:04:10|5617.9|5617.4|5617.65|5617.15|5617.9|5617.4|5617.4|5616.9|172
1724436260000|2024-08-23 18:04:20|5617.9|5617.4|5618.15|5617.65|5618.15|5617.65|5617.65|5617.15|112
1724436270000|2024-08-23 18:04:30|5617.9|5617.4|5618.15|5617.65|5618.65|5618.15|5617.9|5617.4|137
1724436280000|2024-08-23 18:04:40|5618.27|5617.77|5618.9|5618.4|5618.9|5618.4|5617.9|5617.4|240
1724436290000|2024-08-23 18:04:50|5619.02|5618.52|5619.15|5618.65|5619.4|5618.9|5619.02|5618.52|397
1724436300000|2024-08-23 18:05:00|5619.65|5619.15|5619.15|5618.65|5619.65|5619.15|5618.52|5618.02|385
1724436310000|2024-08-23 18:05:10|5619.4|5618.9|5617.9|5617.4|5619.4|5618.9|5617.9|5617.4|276
1724436320000|2024-08-23 18:05:20|5618.02|5617.52|5618.4|5617.9|5618.4|5617.9|5617.9|5617.4|93
1724436330000|2024-08-23 18:05:30|5618.27|5617.77|5618.15|5617.65|5618.4|5617.9|5617.9|5617.4|159
1724436340000|2024-08-23 18:05:40|5617.9|5617.4|5617.65|5617.15|5617.9|5617.4|5617.15|5616.65|258
1724436350000|2024-08-23 18:05:50|5617.77|5617.27|5617.9|5617.4|5617.9|5617.4|5617.65|5617.15|71
1724436360000|2024-08-23 18:06:00|5618.02|5617.52|5619.15|5618.65|5619.15|5618.65|5618.02|5617.52|276
1724436370000|2024-08-23 18:06:10|5619.02|5618.52|5618.4|5617.9|5619.02|5618.52|5618.4|5617.9|116
1724436380000|2024-08-23 18:06:20|5618.15|5617.65|5618.15|5617.65|5618.15|5617.65|5617.65|5617.15|188
1724436390000|2024-08-23 18:06:30|5617.9|5617.4|5618.4|5617.9|5618.4|5617.9|5617.9|5617.4|232
1724436400000|2024-08-23 18:06:40|5618.27|5617.77|5617.65|5617.15|5618.4|5617.9|5617.65|5617.15|190
1724436410000|2024-08-23 18:06:50|5617.52|5617.02|5618.02|5617.52|5618.02|5617.52|5617.15|5616.65|196
1724436420000|2024-08-23 18:07:00|5617.9|5617.4|5617.77|5617.27|5618.15|5617.65|5617.52|5617.02|105
1724436430000|2024-08-23 18:07:10|5617.9|5617.4|5617.65|5617.15|5617.9|5617.4|5617.4|5616.9|228
1724436440000|2024-08-23 18:07:20|5617.4|5616.9|5616.9|5616.4|5617.4|5616.9|5616.65|5616.15|172
1724436450000|2024-08-23 18:07:30|5617.15|5616.65|5618.15|5617.65|5618.4|5617.9|5617.15|5616.65|174
1724436460000|2024-08-23 18:07:40|5617.9|5617.4|5617.9|5617.4|5618.02|5617.52|5617.65|5617.15|87
1724436470000|2024-08-23 18:07:50|5618.15|5617.65|5617.65|5617.15|5618.15|5617.65|5617.65|5617.15|60
1724436480000|2024-08-23 18:08:00|5617.77|5617.27|5618.4|5617.9|5618.65|5618.15|5617.65|5617.15|148
1724436490000|2024-08-23 18:08:10|5618.65|5618.15|5619.9|5619.4|5619.9|5619.4|5618.52|5618.02|274
1724436500000|2024-08-23 18:08:20|5619.65|5619.15|5619.65|5619.15|5619.9|5619.4|5618.9|5618.4|356
1724436510000|2024-08-23 18:08:30|5619.52|5619.02|5619.15|5618.65|5619.9|5619.4|5619.15|5618.65|126
1724436520000|2024-08-23 18:08:40|5618.9|5618.4|5619.4|5618.9|5619.65|5619.15|5618.9|5618.4|87
1724436530000|2024-08-23 18:08:50|5619.15|5618.65|5618.9|5618.4|5619.52|5619.02|5618.9|5618.4|115
1724436540000|2024-08-23 18:09:00|5619.15|5618.65|5618.4|5617.9|5619.15|5618.65|5618.27|5617.77|199
1724436550000|2024-08-23 18:09:10|5618.15|5617.65|5617.9|5617.4|5618.27|5617.77|5617.65|5617.15|194
1724436560000|2024-08-23 18:09:20|5617.65|5617.15|5618.15|5617.65|5618.15|5617.65|5617.65|5617.15|52
1724436570000|2024-08-23 18:09:30|5618.27|5617.77|5618.15|5617.65|5618.27|5617.77|5617.65|5617.15|271
1724436580000|2024-08-23 18:09:40|5618.02|5617.52|5618.15|5617.65|5618.4|5617.9|5617.9|5617.4|60
1724436590000|2024-08-23 18:09:50|5618.02|5617.52|5618.15|5617.65|5618.4|5617.9|5618.02|5617.52|62
1724436600000|2024-08-23 18:10:00|5618.27|5617.77|5618.4|5617.9|5618.65|5618.15|5617.9|5617.4|161
1724436610000|2024-08-23 18:10:10|5618.65|5618.15|5619.02|5618.52|5619.15|5618.65|5618.52|5618.02|202
1724436620000|2024-08-23 18:10:20|5618.9|5618.4|5618.65|5618.15|5619.15|5618.65|5618.65|5618.15|114
1724436630000|2024-08-23 18:10:30|5618.4|5617.9|5618.65|5618.15|5618.65|5618.15|5618.4|5617.9|65
1724436640000|2024-08-23 18:10:40|5618.77|5618.27|5619.15|5618.65|5619.15|5618.65|5618.4|5617.9|151
1724436650000|2024-08-23 18:10:50|5619.4|5618.9|5619.65|5619.15|5619.9|5619.4|5619.4|5618.9|198
1724436660000|2024-08-23 18:11:00|5619.4|5618.9|5619.65|5619.15|5619.65|5619.15|5619.15|5618.65|106
1724436670000|2024-08-23 18:11:10|5619.52|5619.02|5617.65|5617.15|5619.52|5619.02|5617.65|5617.15|174
1724436680000|2024-08-23 18:11:20|5617.9|5617.4|5618.4|5617.9|5618.4|5617.9|5617.65|5617.15|628
1724436690000|2024-08-23 18:11:30|5618.27|5617.77|5617.65|5617.15|5618.27|5617.77|5617.65|5617.15|98
1724436700000|2024-08-23 18:11:40|5617.77|5617.27|5618.02|5617.52|5618.15|5617.65|5617.77|5617.27|72
1724436710000|2024-08-23 18:11:50|5618.15|5617.65|5617.15|5616.65|5618.15|5617.65|5616.9|5616.4|185
1724436720000|2024-08-23 18:12:00|5616.9|5616.4|5617.9|5617.4|5617.9|5617.4|5616.9|5616.4|206
1724436730000|2024-08-23 18:12:10|5617.77|5617.27|5617.02|5616.52|5617.9|5617.4|5617.02|5616.52|71
1724436740000|2024-08-23 18:12:20|5617.15|5616.65|5618.15|5617.65|5618.65|5618.15|5617.15|5616.65|129
1724436750000|2024-08-23 18:12:30|5618.27|5617.77|5618.4|5617.9|5618.65|5618.15|5618.15|5617.65|61
1724436760000|2024-08-23 18:12:40|5618.52|5618.02|5618.9|5618.4|5619.15|5618.65|5618.52|5618.02|89
1724436770000|2024-08-23 18:12:50|5619.15|5618.65|5619.65|5619.15|5619.65|5619.15|5619.15|5618.65|70
1724436780000|2024-08-23 18:13:00|5619.4|5618.9|5619.65|5619.15|5619.9|5619.4|5619.4|5618.9|90
1724436790000|2024-08-23 18:13:10|5619.4|5618.9|5619.4|5618.9|5619.4|5618.9|5619.15|5618.65|77
1724436800000|2024-08-23 18:13:20|5619.27|5618.77|5619.4|5618.9|5619.65|5619.15|5619.15|5618.65|65
1724436810000|2024-08-23 18:13:30|5619.15|5618.65|5620.4|5619.9|5620.65|5620.15|5619.15|5618.65|215
1724436820000|2024-08-23 18:13:40|5620.65|5620.15|5621.4|5620.9|5621.4|5620.9|5620.65|5620.15|281
1724436830000|2024-08-23 18:13:50|5621.15|5620.65|5620.9|5620.4|5621.15|5620.65|5620.65|5620.15|203
1724436840000|2024-08-23 18:14:00|5621.15|5620.65|5621.15|5620.65|5621.4|5620.9|5620.9|5620.4|106
1724436850000|2024-08-23 18:14:10|5621.4|5620.9|5621.15|5620.65|5621.4|5620.9|5621.15|5620.65|119
1724436860000|2024-08-23 18:14:20|5621.02|5620.52|5621.4|5620.9|5621.65|5621.15|5621.02|5620.52|251
1724436870000|2024-08-23 18:14:30|5621.15|5620.65|5620.4|5619.9|5621.27|5620.77|5620.4|5619.9|355
1724436880000|2024-08-23 18:14:40|5620.65|5620.15|5620.4|5619.9|5620.65|5620.15|5620.15|5619.65|238
1724436890000|2024-08-23 18:14:50|5620.52|5620.02|5620.65|5620.15|5620.65|5620.15|5620.4|5619.9|129
1724436900000|2024-08-23 18:15:00|5620.77|5620.27|5620.4|5619.9|5620.9|5620.4|5620.15|5619.65|231
1724436910000|2024-08-23 18:15:10|5620.27|5619.77|5620.9|5620.4|5620.9|5620.4|5620.15|5619.65|148
1724436920000|2024-08-23 18:15:20|5621.15|5620.65|5619.65|5619.15|5621.15|5620.65|5619.15|5618.65|238
1724436930000|2024-08-23 18:15:30|5619.52|5619.02|5620.15|5619.65|5620.4|5619.9|5619.52|5619.02|99
1724436940000|2024-08-23 18:15:40|5620.27|5619.77|5620.9|5620.4|5620.9|5620.4|5620.27|5619.77|68
1724436950000|2024-08-23 18:15:50|5620.77|5620.27|5621.4|5620.9|5621.4|5620.9|5620.77|5620.27|119
1724436960000|2024-08-23 18:16:00|5621.52|5621.02|5621.15|5620.65|5621.9|5621.4|5621.15|5620.65|265
1724436970000|2024-08-23 18:16:10|5621.02|5620.52|5620.4|5619.9|5621.02|5620.52|5620.4|5619.9|177
1724436980000|2024-08-23 18:16:20|5620.52|5620.02|5620.4|5619.9|5620.52|5620.02|5620.15|5619.65|89
1724436990000|2024-08-23 18:16:30|5620.65|5620.15|5621.15|5620.65|5621.15|5620.65|5620.65|5620.15|98
1724437000000|2024-08-23 18:16:40|5620.9|5620.4|5621.15|5620.65|5621.15|5620.65|5620.9|5620.4|63
1724437010000|2024-08-23 18:16:50|5620.9|5620.4|5620.4|5619.9|5620.9|5620.4|5620.4|5619.9|93
1724437020000|2024-08-23 18:17:00|5620.65|5620.15|5620.4|5619.9|5620.65|5620.15|5620.4|5619.9|67
1724437030000|2024-08-23 18:17:10|5620.52|5620.02|5620.15|5619.65|5620.52|5620.02|5619.9|5619.4|173
1724437040000|2024-08-23 18:17:20|5620.4|5619.9|5619.15|5618.65|5620.4|5619.9|5618.9|5618.4|232
1724437050000|2024-08-23 18:17:30|5619.02|5618.52|5619.65|5619.15|5619.65|5619.15|5619.02|5618.52|140
1724437060000|2024-08-23 18:17:40|5619.9|5619.4|5619.9|5619.4|5619.9|5619.4|5619.4|5618.9|99
1724437070000|2024-08-23 18:17:50|5619.65|5619.15|5619.65|5619.15|5619.9|5619.4|5619.52|5619.02|91
1724437080000|2024-08-23 18:18:00|5619.9|5619.4|5620.15|5619.65|5620.15|5619.65|5619.65|5619.15|77
1724437090000|2024-08-23 18:18:10|5619.9|5619.4|5620.4|5619.9|5620.4|5619.9|5619.9|5619.4|121
1724437100000|2024-08-23 18:18:20|5620.27|5619.77|5620.65|5620.15|5620.65|5620.15|5620.15|5619.65|48
1724437110000|2024-08-23 18:18:30|5620.52|5620.02|5620.9|5620.4|5620.9|5620.4|5620.4|5619.9|57
1724437120000|2024-08-23 18:18:40|5620.65|5620.15|5619.65|5619.15|5620.77|5620.27|5619.65|5619.15|330
1724437130000|2024-08-23 18:18:50|5620.4|5619.9|5620.4|5619.9|5620.52|5620.02|5620.15|5619.65|435
1724437140000|2024-08-23 18:19:00|5620.65|5620.15|5619.4|5618.9|5620.65|5620.15|5619.4|5618.9|147
1724437150000|2024-08-23 18:19:10|5619.65|5619.15|5620.4|5619.9|5620.4|5619.9|5619.65|5619.15|92
1724437160000|2024-08-23 18:19:20|5620.65|5620.15|5620.4|5619.9|5620.9|5620.4|5620.15|5619.65|156
1724437170000|2024-08-23 18:19:30|5620.27|5619.77|5620.65|5620.15|5620.65|5620.15|5620.15|5619.65|19
1724437180000|2024-08-23 18:19:40|5620.52|5620.02|5620.65|5620.15|5620.65|5620.15|5620.4|5619.9|55
1724437190000|2024-08-23 18:19:50|5620.52|5620.02|5620.52|5620.02|5620.65|5620.15|5620.4|5619.9|69
1724437200000|2024-08-23 18:20:00|5620.65|5620.15|5620.4|5619.9|5620.9|5620.4|5620.4|5619.9|152
1724437210000|2024-08-23 18:20:10|5620.52|5620.02|5620.15|5619.65|5620.9|5620.4|5620.15|5619.65|91
1724437220000|2024-08-23 18:20:20|5619.65|5619.15|5620.02|5619.52|5620.15|5619.65|5619.4|5618.9|136
1724437230000|2024-08-23 18:20:30|5620.15|5619.65|5619.4|5618.9|5620.15|5619.65|5619.15|5618.65|119
1724437240000|2024-08-23 18:20:40|5619.27|5618.77|5619.9|5619.4|5619.9|5619.4|5619.27|5618.77|97
1724437250000|2024-08-23 18:20:50|5619.65|5619.15|5619.9|5619.4|5620.15|5619.65|5619.65|5619.15|51
1724437260000|2024-08-23 18:21:00|5620.15|5619.65|5619.65|5619.15|5620.15|5619.65|5619.65|5619.15|117
1724437270000|2024-08-23 18:21:10|5619.77|5619.27|5620.15|5619.65|5620.65|5620.15|5619.77|5619.27|81
1724437280000|2024-08-23 18:21:20|5619.9|5619.4|5619.4|5618.9|5620.15|5619.65|5619.27|5618.77|99
1724437290000|2024-08-23 18:21:30|5619.65|5619.15|5620.15|5619.65|5620.15|5619.65|5619.4|5618.9|102
1724437300000|2024-08-23 18:21:40|5620.02|5619.52|5619.4|5618.9|5620.15|5619.65|5619.4|5618.9|82
1724437310000|2024-08-23 18:21:50|5619.65|5619.15|5619.15|5618.65|5619.65|5619.15|5618.65|5618.15|154
1724437320000|2024-08-23 18:22:00|5618.9|5618.4|5618.4|5617.9|5619.15|5618.65|5618.4|5617.9|133
1724437330000|2024-08-23 18:22:10|5618.27|5617.77|5618.15|5617.65|5618.4|5617.9|5617.9|5617.4|186
1724437340000|2024-08-23 18:22:20|5617.9|5617.4|5617.65|5617.15|5618.15|5617.65|5617.65|5617.15|234
1724437350000|2024-08-23 18:22:30|5617.9|5617.4|5617.4|5616.9|5618.27|5617.77|5617.4|5616.9|157
1724437360000|2024-08-23 18:22:40|5617.65|5617.15|5614.9|5614.4|5617.65|5617.15|5614.4|5613.9|786
1724437370000|2024-08-23 18:22:50|5614.65|5614.15|5616.15|5615.65|5616.15|5615.65|5614.4|5613.9|491
1724437380000|2024-08-23 18:23:00|5615.9|5615.4|5616.9|5616.4|5616.9|5616.4|5615.9|5615.4|270
1724437390000|2024-08-23 18:23:10|5617.15|5616.65|5616.9|5616.4|5617.15|5616.65|5616.52|5616.02|257
1724437400000|2024-08-23 18:23:20|5617.02|5616.52|5617.4|5616.9|5617.4|5616.9|5616.9|5616.4|217
1724437410000|2024-08-23 18:23:30|5617.15|5616.65|5617.15|5616.65|5617.4|5616.9|5616.9|5616.4|148
1724437420000|2024-08-23 18:23:40|5617.02|5616.52|5617.4|5616.9|5617.9|5617.4|5616.9|5616.4|201
1724437430000|2024-08-23 18:23:50|5617.52|5617.02|5618.4|5617.9|5618.65|5618.15|5617.52|5617.02|318
1724437440000|2024-08-23 18:24:00|5618.15|5617.65|5618.15|5617.65|5618.52|5618.02|5618.15|5617.65|303
1724437450000|2024-08-23 18:24:10|5618.27|5617.77|5618.52|5618.02|5618.52|5618.02|5617.9|5617.4|123
1724437460000|2024-08-23 18:24:20|5618.65|5618.15|5618.9|5618.4|5619.02|5618.52|5618.4|5617.9|200
1724437470000|2024-08-23 18:24:30|5618.65|5618.15|5618.77|5618.27|5618.9|5618.4|5618.4|5617.9|63
1724437480000|2024-08-23 18:24:40|5618.9|5618.4|5619.9|5619.4|5620.15|5619.65|5618.9|5618.4|359
1724437490000|2024-08-23 18:24:50|5620.15|5619.65|5620.65|5620.15|5620.9|5620.4|5619.9|5619.4|251
1724437500000|2024-08-23 18:25:00|5620.9|5620.4|5620.65|5620.15|5621.15|5620.65|5620.65|5620.15|233
1724437510000|2024-08-23 18:25:10|5620.9|5620.4|5621.15|5620.65|5621.15|5620.65|5620.65|5620.15|292
1724437520000|2024-08-23 18:25:20|5620.9|5620.4|5621.4|5620.9|5621.4|5620.9|5620.65|5620.15|203
1724437530000|2024-08-23 18:25:30|5621.65|5621.15|5620.9|5620.4|5621.65|5621.15|5620.9|5620.4|179
1724437540000|2024-08-23 18:25:40|5620.65|5620.15|5619.65|5619.15|5620.65|5620.15|5619.65|5619.15|195
1724437550000|2024-08-23 18:25:50|5619.15|5618.65|5619.9|5619.4|5620.15|5619.65|5619.15|5618.65|219
1724437560000|2024-08-23 18:26:00|5619.65|5619.15|5619.65|5619.15|5619.65|5619.15|5619.65|5619.15|81
1724437570000|2024-08-23 18:26:10|5619.4|5618.9|5620.15|5619.65|5620.15|5619.65|5619.4|5618.9|107
1724437580000|2024-08-23 18:26:20|5620.02|5619.52|5619.4|5618.9|5620.15|5619.65|5619.4|5618.9|72
1724437590000|2024-08-23 18:26:30|5619.15|5618.65|5618.9|5618.4|5619.4|5618.9|5618.9|5618.4|216
1724437600000|2024-08-23 18:26:40|5619.15|5618.65|5620.15|5619.65|5620.15|5619.65|5619.15|5618.65|266
1724437610000|2024-08-23 18:26:50|5620.02|5619.52|5620.4|5619.9|5620.4|5619.9|5619.9|5619.4|114
1724437620000|2024-08-23 18:27:00|5620.15|5619.65|5619.9|5619.4|5620.15|5619.65|5619.77|5619.27|73
1724437630000|2024-08-23 18:27:10|5619.77|5619.27|5619.9|5619.4|5619.9|5619.4|5619.77|5619.27|44
1724437640000|2024-08-23 18:27:20|5620.15|5619.65|5620.15|5619.65|5620.4|5619.9|5620.15|5619.65|104
1724437650000|2024-08-23 18:27:30|5620.27|5619.77|5620.02|5619.52|5620.27|5619.77|5619.9|5619.4|93
1724437660000|2024-08-23 18:27:40|5619.9|5619.4|5619.65|5619.15|5620.15|5619.65|5619.65|5619.15|63
1724437670000|2024-08-23 18:27:50|5619.77|5619.27|5619.65|5619.15|5619.9|5619.4|5619.4|5618.9|62
1724437680000|2024-08-23 18:28:00|5619.77|5619.27|5619.9|5619.4|5620.15|5619.65|5619.65|5619.15|105
1724437690000|2024-08-23 18:28:10|5619.77|5619.27|5619.65|5619.15|5619.77|5619.27|5619.15|5618.65|82
1724437700000|2024-08-23 18:28:20|5619.52|5619.02|5620.15|5619.65|5620.15|5619.65|5619.4|5618.9|82
1724437710000|2024-08-23 18:28:30|5620.4|5619.9|5620.65|5620.15|5620.65|5620.15|5620.15|5619.65|121
1724437720000|2024-08-23 18:28:40|5620.52|5620.02|5620.77|5620.27|5620.77|5620.27|5620.4|5619.9|49
1724437730000|2024-08-23 18:28:50|5620.9|5620.4|5620.9|5620.4|5621.15|5620.65|5620.77|5620.27|125
1724437740000|2024-08-23 18:29:00|5620.65|5620.15|5620.9|5620.4|5621.02|5620.52|5620.65|5620.15|71
1724437750000|2024-08-23 18:29:10|5621.15|5620.65|5620.65|5620.15|5621.15|5620.65|5620.27|5619.77|68
1724437760000|2024-08-23 18:29:20|5620.4|5619.9|5620.65|5620.15|5620.65|5620.15|5620.4|5619.9|54
1724437770000|2024-08-23 18:29:30|5620.9|5620.4|5620.4|5619.9|5620.9|5620.4|5620.4|5619.9|60
1724437780000|2024-08-23 18:29:40|5620.27|5619.77|5620.27|5619.77|5620.4|5619.9|5619.9|5619.4|149
1724437790000|2024-08-23 18:29:50|5620.4|5619.9|5620.4|5619.9|5620.65|5620.15|5620.15|5619.65|127
1724437800000|2024-08-23 18:30:00|5620.65|5620.15|5619.65|5619.15|5620.65|5620.15|5619.65|5619.15|115
1724437810000|2024-08-23 18:30:10|5619.9|5619.4|5619.9|5619.4|5620.4|5619.9|5619.9|5619.4|127
1724437820000|2024-08-23 18:30:20|5620.02|5619.52|5619.9|5619.4|5620.15|5619.65|5619.9|5619.4|79
1724437830000|2024-08-23 18:30:30|5619.65|5619.15|5619.77|5619.27|5619.9|5619.4|5619.65|5619.15|68
1724437840000|2024-08-23 18:30:40|5619.65|5619.15|5619.15|5618.65|5619.65|5619.15|5618.9|5618.4|330
1724437850000|2024-08-23 18:30:50|5618.9|5618.4|5619.4|5618.9|5619.4|5618.9|5618.9|5618.4|80
1724437860000|2024-08-23 18:31:00|5619.15|5618.65|5619.15|5618.65|5619.15|5618.65|5618.9|5618.4|124
1724437870000|2024-08-23 18:31:10|5618.9|5618.4|5619.27|5618.77|5619.27|5618.77|5618.65|5618.15|142
1724437880000|2024-08-23 18:31:20|5619.15|5618.65|5619.4|5618.9|5619.9|5619.4|5619.15|5618.65|125
1724437890000|2024-08-23 18:31:30|5619.27|5618.77|5619.65|5619.15|5619.65|5619.15|5619.27|5618.77|56
1724437900000|2024-08-23 18:31:40|5619.4|5618.9|5618.65|5618.15|5619.4|5618.9|5618.65|5618.15|94
1724437910000|2024-08-23 18:31:50|5618.77|5618.27|5618.65|5618.15|5618.77|5618.27|5618.15|5617.65|143
1724437920000|2024-08-23 18:32:00|5618.4|5617.9|5618.4|5617.9|5619.15|5618.65|5618.15|5617.65|171
1724437930000|2024-08-23 18:32:10|5618.52|5618.02|5619.15|5618.65|5619.15|5618.65|5618.52|5618.02|56
1724437940000|2024-08-23 18:32:20|5618.9|5618.4|5619.4|5618.9|5619.9|5619.4|5618.9|5618.4|186
1724437950000|2024-08-23 18:32:30|5619.15|5618.65|5619.15|5618.65|5619.4|5618.9|5618.9|5618.4|115
1724437960000|2024-08-23 18:32:40|5618.9|5618.4|5618.9|5618.4|5619.15|5618.65|5618.4|5617.9|153
1724437970000|2024-08-23 18:32:50|5618.77|5618.27|5618.9|5618.4|5618.9|5618.4|5618.4|5617.9|113
1724437980000|2024-08-23 18:33:00|5618.65|5618.15|5618.65|5618.15|5618.9|5618.4|5618.4|5617.9|133
1724437990000|2024-08-23 18:33:10|5618.77|5618.27|5619.15|5618.65|5619.15|5618.65|5618.77|5618.27|75
1724438000000|2024-08-23 18:33:20|5619.27|5618.77|5619.9|5619.4|5619.9|5619.4|5619.15|5618.65|250
1724438010000|2024-08-23 18:33:30|5619.77|5619.27|5619.52|5619.02|5619.77|5619.27|5619.15|5618.65|81
1724438020000|2024-08-23 18:33:40|5619.65|5619.15|5619.9|5619.4|5619.9|5619.4|5619.52|5619.02|79
1724438030000|2024-08-23 18:33:50|5619.77|5619.27|5618.9|5618.4|5619.9|5619.4|5618.9|5618.4|76
1724438040000|2024-08-23 18:34:00|5619.02|5618.52|5618.4|5617.9|5619.15|5618.65|5618.27|5617.77|148
1724438050000|2024-08-23 18:34:10|5618.15|5617.65|5618.4|5617.9|5618.4|5617.9|5617.9|5617.4|124
1724438060000|2024-08-23 18:34:20|5618.65|5618.15|5618.4|5617.9|5618.77|5618.27|5618.4|5617.9|103
1724438070000|2024-08-23 18:34:30|5618.15|5617.65|5618.15|5617.65|5618.4|5617.9|5617.9|5617.4|143
1724438080000|2024-08-23 18:34:40|5618.4|5617.9|5618.65|5618.15|5618.65|5618.15|5618.4|5617.9|125
1724438090000|2024-08-23 18:34:50|5618.52|5618.02|5618.27|5617.77|5618.52|5618.02|5618.15|5617.65|88
1724438100000|2024-08-23 18:35:00|5618.15|5617.65|5616.9|5616.4|5618.15|5617.65|5616.9|5616.4|273
1724438110000|2024-08-23 18:35:10|5617.02|5616.52|5617.65|5617.15|5617.65|5617.15|5616.65|5616.15|471
1724438120000|2024-08-23 18:35:20|5617.52|5617.02|5617.4|5616.9|5617.9|5617.4|5617.02|5616.52|324
1724438130000|2024-08-23 18:35:30|5617.52|5617.02|5618.52|5618.02|5618.65|5618.15|5617.52|5617.02|217
1724438140000|2024-08-23 18:35:40|5618.4|5617.9|5618.9|5618.4|5618.9|5618.4|5618.4|5617.9|163
1724438150000|2024-08-23 18:35:50|5618.65|5618.15|5618.4|5617.9|5618.9|5618.4|5618.4|5617.9|193
1724438160000|2024-08-23 18:36:00|5618.65|5618.15|5619.02|5618.52|5619.02|5618.52|5618.52|5618.02|137
1724438170000|2024-08-23 18:36:10|5618.9|5618.4|5619.65|5619.15|5619.65|5619.15|5618.9|5618.4|212
1724438180000|2024-08-23 18:36:20|5619.77|5619.27|5619.27|5618.77|5619.9|5619.4|5619.15|5618.65|189
1724438190000|2024-08-23 18:36:30|5619.4|5618.9|5618.15|5617.65|5619.4|5618.9|5618.15|5617.65|143
1724438200000|2024-08-23 18:36:40|5618.02|5617.52|5618.15|5617.65|5618.4|5617.9|5617.9|5617.4|232
1724438210000|2024-08-23 18:36:50|5618.02|5617.52|5617.65|5617.15|5618.02|5617.52|5617.65|5617.15|138
1724438220000|2024-08-23 18:37:00|5617.9|5617.4|5617.9|5617.4|5617.9|5617.4|5617.65|5617.15|105
1724438230000|2024-08-23 18:37:10|5618.4|5617.9|5618.9|5618.4|5619.15|5618.65|5618.15|5617.65|132
1724438240000|2024-08-23 18:37:20|5619.15|5618.65|5619.15|5618.65|5619.4|5618.9|5618.9|5618.4|98
1724438250000|2024-08-23 18:37:30|5619.4|5618.9|5619.02|5618.52|5619.4|5618.9|5618.9|5618.4|65
1724438260000|2024-08-23 18:37:40|5618.9|5618.4|5618.9|5618.4|5619.15|5618.65|5618.9|5618.4|41
1724438270000|2024-08-23 18:37:50|5618.77|5618.27|5618.9|5618.4|5618.9|5618.4|5618.52|5618.02|34
1724438280000|2024-08-23 18:38:00|5619.15|5618.65|5619.15|5618.65|5619.15|5618.65|5618.9|5618.4|71
1724438290000|2024-08-23 18:38:10|5619.65|5619.15|5620.15|5619.65|5620.15|5619.65|5619.65|5619.15|150
1724438300000|2024-08-23 18:38:20|5619.9|5619.4|5620.9|5620.4|5620.9|5620.4|5619.9|5619.4|184
1724438310000|2024-08-23 18:38:30|5620.65|5620.15|5620.65|5620.15|5620.65|5620.15|5620.65|5620.15|67
1724438320000|2024-08-23 18:38:40|5620.9|5620.4|5620.4|5619.9|5620.9|5620.4|5620.4|5619.9|167
1724438330000|2024-08-23 18:38:50|5620.52|5620.02|5620.65|5620.15|5620.65|5620.15|5620.52|5620.02|29
1724438340000|2024-08-23 18:39:00|5620.9|5620.4|5620.4|5619.9|5620.9|5620.4|5620.4|5619.9|155
1724438350000|2024-08-23 18:39:10|5620.15|5619.65|5619.9|5619.4|5620.15|5619.65|5619.77|5619.27|141
1724438360000|2024-08-23 18:39:20|5619.77|5619.27|5620.02|5619.52|5620.02|5619.52|5619.65|5619.15|45
1724438370000|2024-08-23 18:39:30|5620.15|5619.65|5620.4|5619.9|5620.4|5619.9|5620.15|5619.65|89
1724438380000|2024-08-23 18:39:40|5620.27|5619.77|5620.15|5619.65|5620.4|5619.9|5619.9|5619.4|138
1724438390000|2024-08-23 18:39:50|5619.9|5619.4|5619.65|5619.15|5619.9|5619.4|5619.52|5619.02|134
1724438400000|2024-08-23 18:40:00|5619.77|5619.27|5619.15|5618.65|5620.15|5619.65|5619.15|5618.65|132
1724438410000|2024-08-23 18:40:10|5619.4|5618.9|5619.65|5619.15|5619.65|5619.15|5619.15|5618.65|95
1724438420000|2024-08-23 18:40:20|5619.77|5619.27|5620.4|5619.9|5620.4|5619.9|5619.52|5619.02|118
1724438430000|2024-08-23 18:40:30|5620.65|5620.15|5621.15|5620.65|5621.4|5620.9|5620.52|5620.02|262
1724438440000|2024-08-23 18:40:40|5621.02|5620.52|5620.9|5620.4|5621.15|5620.65|5620.9|5620.4|110
1724438450000|2024-08-23 18:40:50|5620.77|5620.27|5621.15|5620.65|5621.4|5620.9|5620.65|5620.15|72
1724438460000|2024-08-23 18:41:00|5621.27|5620.77|5621.65|5621.15|5621.65|5621.15|5621.27|5620.77|127
1724438470000|2024-08-23 18:41:10|5621.9|5621.4|5621.9|5621.4|5621.9|5621.4|5621.4|5620.9|227
1724438480000|2024-08-23 18:41:20|5621.65|5621.15|5620.9|5620.4|5621.65|5621.15|5620.77|5620.27|295
1724438490000|2024-08-23 18:41:30|5621.02|5620.52|5620.9|5620.4|5621.15|5620.65|5620.9|5620.4|72
1724438500000|2024-08-23 18:41:40|5621.02|5620.52|5621.9|5621.4|5622.9|5622.4|5620.9|5620.4|1983
1724438510000|2024-08-23 18:41:50|5621.65|5621.15|5621.4|5620.9|5621.9|5621.4|5621.4|5620.9|370
1724438520000|2024-08-23 18:42:00|5621.52|5621.02|5621.52|5621.02|5621.65|5621.15|5620.9|5620.4|177
1724438530000|2024-08-23 18:42:10|5621.4|5620.9|5621.4|5620.9|5621.4|5620.9|5621.15|5620.65|92
1724438540000|2024-08-23 18:42:20|5621.27|5620.77|5621.52|5621.02|5621.65|5621.15|5621.27|5620.77|48
1724438550000|2024-08-23 18:42:30|5621.65|5621.15|5621.9|5621.4|5621.9|5621.4|5621.65|5621.15|75
1724438560000|2024-08-23 18:42:40|5622.15|5621.65|5621.4|5620.9|5622.15|5621.65|5621.15|5620.65|207
1724438570000|2024-08-23 18:42:50|5621.27|5620.77|5620.65|5620.15|5621.27|5620.77|5620.15|5619.65|259
1724438580000|2024-08-23 18:43:00|5620.52|5620.02|5620.4|5619.9|5620.65|5620.15|5620.15|5619.65|148
1724438590000|2024-08-23 18:43:10|5620.65|5620.15|5620.65|5620.15|5620.9|5620.4|5620.4|5619.9|187
1724438600000|2024-08-23 18:43:20|5620.77|5620.27|5621.27|5620.77|5621.4|5620.9|5620.4|5619.9|230
1724438610000|2024-08-23 18:43:30|5621.4|5620.9|5621.15|5620.65|5621.65|5621.15|5621.15|5620.65|149
1724438620000|2024-08-23 18:43:40|5621.02|5620.52|5621.15|5620.65|5621.65|5621.15|5621.02|5620.52|120
1724438630000|2024-08-23 18:43:50|5621.4|5620.9|5622.15|5621.65|5622.15|5621.65|5621.4|5620.9|238
1724438640000|2024-08-23 18:44:00|5622.02|5621.52|5622.15|5621.65|5622.27|5621.77|5621.9|5621.4|140
1724438650000|2024-08-23 18:44:10|5621.9|5621.4|5622.15|5621.65|5622.4|5621.9|5621.9|5621.4|155
1724438660000|2024-08-23 18:44:20|5622.4|5621.9|5622.15|5621.65|5622.4|5621.9|5622.15|5621.65|50
1724438670000|2024-08-23 18:44:30|5622.52|5622.02|5622.15|5621.65|5622.65|5622.15|5621.9|5621.4|176
1724438680000|2024-08-23 18:44:40|5621.9|5621.4|5621.4|5620.9|5622.15|5621.65|5621.4|5620.9|176
1724438690000|2024-08-23 18:44:50|5621.65|5621.15|5621.4|5620.9|5621.65|5621.15|5621.15|5620.65|161
1724438700000|2024-08-23 18:45:00|5621.77|5621.27|5621.65|5621.15|5621.77|5621.27|5621.4|5620.9|174
1724438710000|2024-08-23 18:45:10|5621.77|5621.27|5621.9|5621.4|5621.9|5621.4|5621.65|5621.15|57
1724438720000|2024-08-23 18:45:20|5621.77|5621.27|5622.15|5621.65|5622.15|5621.65|5621.65|5621.15|61
1724438730000|2024-08-23 18:45:30|5622.4|5621.9|5621.65|5621.15|5622.4|5621.9|5621.15|5620.65|192
1724438740000|2024-08-23 18:45:40|5621.9|5621.4|5622.4|5621.9|5622.4|5621.9|5621.65|5621.15|74
1724438750000|2024-08-23 18:45:50|5622.27|5621.77|5622.4|5621.9|5622.4|5621.9|5622.15|5621.65|56
1724438760000|2024-08-23 18:46:00|5622.15|5621.65|5622.4|5621.9|5622.9|5622.4|5622.15|5621.65|180
1724438770000|2024-08-23 18:46:10|5622.52|5622.02|5622.9|5622.4|5623.4|5622.9|5622.4|5621.9|455
1724438780000|2024-08-23 18:46:20|5623.15|5622.65|5623.65|5623.15|5623.9|5623.4|5623.15|5622.65|343
1724438790000|2024-08-23 18:46:30|5623.4|5622.9|5623.4|5622.9|5623.65|5623.15|5623.4|5622.9|183
1724438800000|2024-08-23 18:46:40|5622.9|5622.4|5622.65|5622.15|5622.9|5622.4|5622.4|5621.9|247
1724438810000|2024-08-23 18:46:50|5622.52|5622.02|5623.15|5622.65|5623.15|5622.65|5622.4|5621.9|194
1724438820000|2024-08-23 18:47:00|5623.4|5622.9|5623.9|5623.4|5623.9|5623.4|5623.15|5622.65|219
1724438830000|2024-08-23 18:47:10|5623.65|5623.15|5622.9|5622.4|5623.65|5623.15|5622.9|5622.4|192
1724438840000|2024-08-23 18:47:20|5623.15|5622.65|5623.15|5622.65|5623.15|5622.65|5623.15|5622.65|81
1724438850000|2024-08-23 18:47:30|5622.9|5622.4|5622.9|5622.4|5622.9|5622.4|5622.9|5622.4|416
1724438860000|2024-08-23 18:47:40|5622.77|5622.27|5621.9|5621.4|5622.9|5622.4|5621.9|5621.4|256
1724438870000|2024-08-23 18:47:50|5622.02|5621.52|5622.9|5622.4|5622.9|5622.4|5622.02|5621.52|93
1724438880000|2024-08-23 18:48:00|5622.65|5622.15|5622.9|5622.4|5622.9|5622.4|5622.4|5621.9|199
1724438890000|2024-08-23 18:48:10|5622.77|5622.27|5622.65|5622.15|5622.9|5622.4|5622.4|5621.9|119
1724438900000|2024-08-23 18:48:20|5622.77|5622.27|5622.9|5622.4|5622.9|5622.4|5622.65|5622.15|53
1724438910000|2024-08-23 18:48:30|5622.65|5622.15|5622.4|5621.9|5622.9|5622.4|5622.4|5621.9|89
1724438920000|2024-08-23 18:48:40|5622.52|5622.02|5622.9|5622.4|5622.9|5622.4|5622.52|5622.02|72
1724438930000|2024-08-23 18:48:50|5623.15|5622.65|5622.77|5622.27|5623.15|5622.65|5622.65|5622.15|523
1724438940000|2024-08-23 18:49:00|5622.9|5622.4|5622.27|5621.77|5622.9|5622.4|5622.15|5621.65|140
1724438950000|2024-08-23 18:49:10|5622.15|5621.65|5622.15|5621.65|5622.15|5621.65|5621.9|5621.4|197
1724438960000|2024-08-23 18:49:20|5621.9|5621.4|5622.15|5621.65|5622.15|5621.65|5621.9|5621.4|65
1724438970000|2024-08-23 18:49:30|5622.27|5621.77|5622.15|5621.65|5622.4|5621.9|5622.15|5621.65|188
1724438980000|2024-08-23 18:49:40|5622.02|5621.52|5622.4|5621.9|5622.4|5621.9|5622.02|5621.52|75
1724438990000|2024-08-23 18:49:50|5622.52|5622.02|5622.15|5621.65|5622.52|5622.02|5622.15|5621.65|131
1724439000000|2024-08-23 18:50:00|5621.9|5621.4|5621.4|5620.9|5621.9|5621.4|5621.15|5620.65|495
1724439010000|2024-08-23 18:50:10|5621.65|5621.15|5621.65|5621.15|5621.9|5621.4|5621.65|5621.15|149
1724439020000|2024-08-23 18:50:20|5621.52|5621.02|5621.9|5621.4|5621.9|5621.4|5621.52|5621.02|301
1724439030000|2024-08-23 18:50:30|5622.02|5621.52|5622.15|5621.65|5622.4|5621.9|5621.9|5621.4|173
1724439040000|2024-08-23 18:50:40|5622.4|5621.9|5622.9|5622.4|5623.15|5622.65|5622.4|5621.9|228
1724439050000|2024-08-23 18:50:50|5622.65|5622.15|5622.65|5622.15|5622.77|5622.27|5622.15|5621.65|188
1724439060000|2024-08-23 18:51:00|5622.52|5622.02|5622.65|5622.15|5622.65|5622.15|5622.15|5621.65|331
1724439070000|2024-08-23 18:51:10|5622.4|5621.9|5622.15|5621.65|5622.65|5622.15|5622.15|5621.65|99
1724439080000|2024-08-23 18:51:20|5622.27|5621.77|5622.15|5621.65|5622.4|5621.9|5622.15|5621.65|32
1724439090000|2024-08-23 18:51:30|5621.65|5621.15|5621.65|5621.15|5621.65|5621.15|5620.9|5620.4|475
1724439100000|2024-08-23 18:51:40|5621.9|5621.4|5621.9|5621.4|5621.9|5621.4|5621.9|5621.4|55
1724439110000|2024-08-23 18:51:50|5621.65|5621.15|5621.65|5621.15|5621.9|5621.4|5621.65|5621.15|55
1724439120000|2024-08-23 18:52:00|5621.77|5621.27|5621.9|5621.4|5621.9|5621.4|5621.27|5620.77|163
1724439130000|2024-08-23 18:52:10|5621.77|5621.27|5622.15|5621.65|5622.15|5621.65|5621.65|5621.15|92
1724439140000|2024-08-23 18:52:20|5622.27|5621.77|5622.15|5621.65|5622.4|5621.9|5622.15|5621.65|212
1724439150000|2024-08-23 18:52:30|5622.27|5621.77|5622.15|5621.65|5622.4|5621.9|5621.9|5621.4|290
1724439160000|2024-08-23 18:52:40|5622.4|5621.9|5623.4|5622.9|5623.4|5622.9|5622.4|5621.9|316
1724439170000|2024-08-23 18:52:50|5623.15|5622.65|5623.15|5622.65|5623.15|5622.65|5622.9|5622.4|279
1724439180000|2024-08-23 18:53:00|5622.9|5622.4|5622.4|5621.9|5622.9|5622.4|5621.9|5621.4|410
1724439190000|2024-08-23 18:53:10|5622.27|5621.77|5621.15|5620.65|5622.27|5621.77|5621.15|5620.65|444
1724439200000|2024-08-23 18:53:20|5621.4|5620.9|5621.4|5620.9|5622.15|5621.65|5621.4|5620.9|214
1724439210000|2024-08-23 18:53:30|5621.52|5621.02|5622.65|5622.15|5622.65|5622.15|5621.52|5621.02|274
1724439220000|2024-08-23 18:53:40|5622.77|5622.27|5622.65|5622.15|5622.9|5622.4|5622.4|5621.9|422
1724439230000|2024-08-23 18:53:50|5622.52|5622.02|5622.4|5621.9|5622.65|5622.15|5622.27|5621.77|143
1724439240000|2024-08-23 18:54:00|5622.52|5622.02|5622.65|5622.15|5622.65|5622.15|5622.15|5621.65|281
1724439250000|2024-08-23 18:54:10|5622.52|5622.02|5621.65|5621.15|5622.52|5622.02|5621.4|5620.9|211
1724439260000|2024-08-23 18:54:20|5621.77|5621.27|5622.15|5621.65|5622.15|5621.65|5621.65|5621.15|217
1724439270000|2024-08-23 18:54:30|5622.02|5621.52|5622.02|5621.52|5622.15|5621.65|5621.9|5621.4|55
1724439280000|2024-08-23 18:54:40|5622.15|5621.65|5621.9|5621.4|5622.4|5621.9|5621.9|5621.4|102
1724439290000|2024-08-23 18:54:50|5622.15|5621.65|5622.15|5621.65|5622.15|5621.65|5622.02|5621.52|60
1724439300000|2024-08-23 18:55:00|5621.9|5621.4|5622.9|5622.4|5622.9|5622.4|5621.65|5621.15|271
1724439310000|2024-08-23 18:55:10|5622.65|5622.15|5622.4|5621.9|5622.65|5622.15|5622.4|5621.9|121
1724439320000|2024-08-23 18:55:20|5622.52|5622.02|5622.4|5621.9|5622.65|5622.15|5622.4|5621.9|94
1724439330000|2024-08-23 18:55:30|5622.52|5622.02|5622.4|5621.9|5622.65|5622.15|5622.4|5621.9|143
1724439340000|2024-08-23 18:55:40|5622.52|5622.02|5622.4|5621.9|5622.65|5622.15|5622.15|5621.65|205
1724439350000|2024-08-23 18:55:50|5622.27|5621.77|5621.65|5621.15|5622.4|5621.9|5621.4|5620.9|336
1724439360000|2024-08-23 18:56:00|5621.4|5620.9|5621.65|5621.15|5621.65|5621.15|5621.4|5620.9|220
1724439370000|2024-08-23 18:56:10|5621.52|5621.02|5621.15|5620.65|5621.65|5621.15|5621.15|5620.65|288
1724439380000|2024-08-23 18:56:20|5621.02|5620.52|5620.9|5620.4|5621.27|5620.77|5620.9|5620.4|371
1724439390000|2024-08-23 18:56:30|5621.15|5620.65|5620.4|5619.9|5621.15|5620.65|5620.15|5619.65|455
1724439400000|2024-08-23 18:56:40|5620.65|5620.15|5620.4|5619.9|5620.9|5620.4|5620.4|5619.9|238
1724439410000|2024-08-23 18:56:50|5620.52|5620.02|5620.9|5620.4|5620.9|5620.4|5620.4|5619.9|160
1724439420000|2024-08-23 18:57:00|5620.65|5620.15|5620.15|5619.65|5620.65|5620.15|5620.15|5619.65|294
1724439430000|2024-08-23 18:57:10|5620.4|5619.9|5619.15|5618.65|5620.4|5619.9|5618.9|5618.4|541
1724439440000|2024-08-23 18:57:20|5619.4|5618.9|5620.15|5619.65|5620.4|5619.9|5619.4|5618.9|216
1724439450000|2024-08-23 18:57:30|5620.4|5619.9|5620.65|5620.15|5620.65|5620.15|5620.15|5619.65|215
1724439460000|2024-08-23 18:57:40|5620.4|5619.9|5618.9|5618.4|5620.4|5619.9|5618.9|5618.4|357
1724439470000|2024-08-23 18:57:50|5618.65|5618.15|5619.4|5618.9|5619.4|5618.9|5618.65|5618.15|616
1724439480000|2024-08-23 18:58:00|5619.27|5618.77|5618.65|5618.15|5619.4|5618.9|5618.4|5617.9|415
1724439490000|2024-08-23 18:58:10|5618.77|5618.27|5616.4|5615.9|5618.77|5618.27|5616.15|5615.65|1043
1724439500000|2024-08-23 18:58:20|5616.15|5615.65|5616.9|5616.4|5617.15|5616.65|5615.65|5615.15|807
1724439510000|2024-08-23 18:58:30|5616.65|5616.15|5617.27|5616.77|5617.4|5616.9|5616.65|5616.15|468
1724439520000|2024-08-23 18:58:40|5617.4|5616.9|5617.9|5617.4|5618.15|5617.65|5617.4|5616.9|333
1724439530000|2024-08-23 18:58:50|5617.65|5617.15|5618.15|5617.65|5618.15|5617.65|5617.65|5617.15|215
1724439540000|2024-08-23 18:59:00|5617.9|5617.4|5618.4|5617.9|5618.9|5618.4|5617.9|5617.4|329
1724439550000|2024-08-23 18:59:10|5617.9|5617.4|5618.15|5617.65|5618.15|5617.65|5617.4|5616.9|205
1724439560000|2024-08-23 18:59:20|5618.27|5617.77|5619.15|5618.65|5619.4|5618.9|5618.27|5617.77|266
1724439570000|2024-08-23 18:59:30|5619.02|5618.52|5619.65|5619.15|5619.65|5619.15|5618.9|5618.4|132
1724439580000|2024-08-23 18:59:40|5619.4|5618.9|5619.4|5618.9|5619.4|5618.9|5618.77|5618.27|267
1724439590000|2024-08-23 18:59:50|5619.15|5618.65|5619.65|5619.15|5619.65|5619.15|5618.9|5618.4|333
1724439600000|2024-08-23 19:00:00|5619.4|5618.9|5619.65|5619.15|5619.65|5619.15|5619.15|5618.65|299
1724439610000|2024-08-23 19:00:10|5619.4|5618.9|5619.15|5618.65|5619.4|5618.9|5618.65|5618.15|198
1724439620000|2024-08-23 19:00:20|5619.02|5618.52|5619.4|5618.9|5619.52|5619.02|5618.9|5618.4|76
1724439630000|2024-08-23 19:00:30|5619.52|5619.02|5618.4|5617.9|5619.65|5619.15|5618.4|5617.9|191
1724439640000|2024-08-23 19:00:40|5618.65|5618.15|5617.65|5617.15|5618.65|5618.15|5617.15|5616.65|359
1724439650000|2024-08-23 19:00:50|5617.52|5617.02|5617.4|5616.9|5617.9|5617.4|5617.4|5616.9|270
1724439660000|2024-08-23 19:01:00|5617.65|5617.15|5615.65|5615.15|5617.65|5617.15|5615.27|5614.77|675
1724439670000|2024-08-23 19:01:10|5615.77|5615.27|5616.65|5616.15|5616.9|5616.4|5615.77|5615.27|295
1724439680000|2024-08-23 19:01:20|5616.9|5616.4|5616.9|5616.4|5617.15|5616.65|5616.65|5616.15|174
1724439690000|2024-08-23 19:01:30|5616.77|5616.27|5617.15|5616.65|5617.15|5616.65|5616.65|5616.15|251
1724439700000|2024-08-23 19:01:40|5617.02|5616.52|5616.9|5616.4|5617.4|5616.9|5616.77|5616.27|192
1724439710000|2024-08-23 19:01:50|5616.77|5616.27|5616.9|5616.4|5617.15|5616.65|5616.15|5615.65|272
1724439720000|2024-08-23 19:02:00|5617.02|5616.52|5617.15|5616.65|5617.4|5616.9|5616.9|5616.4|150
1724439730000|2024-08-23 19:02:10|5617.02|5616.52|5616.02|5615.52|5617.15|5616.65|5615.65|5615.15|321
1724439740000|2024-08-23 19:02:20|5616.15|5615.65|5614.65|5614.15|5616.15|5615.65|5614.4|5613.9|544
1724439750000|2024-08-23 19:02:30|5614.4|5613.9|5614.4|5613.9|5614.9|5614.4|5613.65|5613.15|596
1724439760000|2024-08-23 19:02:40|5614.15|5613.65|5615.15|5614.65|5615.15|5614.65|5614.15|5613.65|287
1724439770000|2024-08-23 19:02:50|5615.02|5614.52|5614.9|5614.4|5615.15|5614.65|5614.65|5614.15|524
1724439780000|2024-08-23 19:03:00|5615.15|5614.65|5616.15|5615.65|5616.15|5615.65|5614.65|5614.15|317
1724439790000|2024-08-23 19:03:10|5616.4|5615.9|5616.65|5616.15|5616.65|5616.15|5616.15|5615.65|236
1724439800000|2024-08-23 19:03:20|5616.4|5615.9|5616.65|5616.15|5616.9|5616.4|5616.4|5615.9|176
1724439810000|2024-08-23 19:03:30|5616.77|5616.27|5616.9|5616.4|5616.9|5616.4|5616.65|5616.15|118
1724439820000|2024-08-23 19:03:40|5616.65|5616.15|5616.9|5616.4|5616.9|5616.4|5616.65|5616.15|168
1724439830000|2024-08-23 19:03:50|5616.65|5616.15|5616.9|5616.4|5616.9|5616.4|5616.4|5615.9|90
1724439840000|2024-08-23 19:04:00|5617.02|5616.52|5616.65|5616.15|5617.15|5616.65|5616.4|5615.9|181
1724439850000|2024-08-23 19:04:10|5616.9|5616.4|5617.15|5616.65|5617.4|5616.9|5616.15|5615.65|208
1724439860000|2024-08-23 19:04:20|5616.9|5616.4|5616.4|5615.9|5616.9|5616.4|5616.27|5615.77|70
1724439870000|2024-08-23 19:04:30|5616.15|5615.65|5616.4|5615.9|5616.4|5615.9|5615.9|5615.4|132
1724439880000|2024-08-23 19:04:40|5616.27|5615.77|5616.65|5616.15|5616.65|5616.15|5616.15|5615.65|110
1724439890000|2024-08-23 19:04:50|5616.52|5616.02|5616.65|5616.15|5616.65|5616.15|5616.4|5615.9|47
1724439900000|2024-08-23 19:05:00|5616.4|5615.9|5618.15|5617.65|5618.15|5617.65|5616.15|5615.65|400
1724439910000|2024-08-23 19:05:10|5618.27|5617.77|5617.9|5617.4|5618.4|5617.9|5617.65|5617.15|266
1724439920000|2024-08-23 19:05:20|5618.15|5617.65|5617.9|5617.4|5618.15|5617.65|5617.9|5617.4|52
1724439930000|2024-08-23 19:05:30|5618.15|5617.65|5618.65|5618.15|5618.9|5618.4|5617.9|5617.4|167
1724439940000|2024-08-23 19:05:40|5618.4|5617.9|5618.27|5617.77|5618.4|5617.9|5618.02|5617.52|134
1724439950000|2024-08-23 19:05:50|5618.4|5617.9|5618.15|5617.65|5618.65|5618.15|5617.9|5617.4|225
1724439960000|2024-08-23 19:06:00|5617.9|5617.4|5616.65|5616.15|5618.15|5617.65|5616.65|5616.15|252
1724439970000|2024-08-23 19:06:10|5616.9|5616.4|5616.65|5616.15|5617.4|5616.9|5616.65|5616.15|158
1724439980000|2024-08-23 19:06:20|5616.9|5616.4|5617.9|5617.4|5617.9|5617.4|5616.9|5616.4|128
1724439990000|2024-08-23 19:06:30|5617.77|5617.27|5617.65|5617.15|5618.02|5617.52|5617.65|5617.15|52
1724440000000|2024-08-23 19:06:40|5617.4|5616.9|5617.65|5617.15|5617.65|5617.15|5617.4|5616.9|110
1724440010000|2024-08-23 19:06:50|5617.77|5617.27|5617.9|5617.4|5618.15|5617.65|5617.65|5617.15|124
1724440020000|2024-08-23 19:07:00|5617.77|5617.27|5618.02|5617.52|5618.15|5617.65|5617.77|5617.27|96
1724440030000|2024-08-23 19:07:10|5617.9|5617.4|5618.02|5617.52|5618.65|5618.15|5617.65|5617.15|126
1724440040000|2024-08-23 19:07:20|5617.9|5617.4|5617.9|5617.4|5618.15|5617.65|5617.77|5617.27|224
1724440050000|2024-08-23 19:07:30|5618.15|5617.65|5617.9|5617.4|5618.15|5617.65|5617.9|5617.4|64
1724440060000|2024-08-23 19:07:40|5617.77|5617.27|5617.65|5617.15|5618.15|5617.65|5617.4|5616.9|118
1724440070000|2024-08-23 19:07:50|5617.77|5617.27|5617.52|5617.02|5617.77|5617.27|5617.4|5616.9|44
1724440080000|2024-08-23 19:08:00|5617.4|5616.9|5618.65|5618.15|5618.65|5618.15|5617.4|5616.9|155
1724440090000|2024-08-23 19:08:10|5618.9|5618.4|5619.15|5618.65|5619.15|5618.65|5618.9|5618.4|187
1724440100000|2024-08-23 19:08:20|5619.02|5618.52|5618.02|5617.52|5619.02|5618.52|5617.9|5617.4|173
1724440110000|2024-08-23 19:08:30|5618.15|5617.65|5618.15|5617.65|5618.4|5617.9|5617.9|5617.4|82
1724440120000|2024-08-23 19:08:40|5618.4|5617.9|5618.4|5617.9|5618.65|5618.15|5618.4|5617.9|77
1724440130000|2024-08-23 19:08:50|5618.15|5617.65|5618.9|5618.4|5618.9|5618.4|5618.15|5617.65|158
1724440140000|2024-08-23 19:09:00|5618.65|5618.15|5619.15|5618.65|5619.15|5618.65|5618.4|5617.9|107
1724440150000|2024-08-23 19:09:10|5619.27|5618.77|5619.15|5618.65|5619.27|5618.77|5618.9|5618.4|145
1724440160000|2024-08-23 19:09:20|5619.27|5618.77|5619.4|5618.9|5619.65|5619.15|5619.27|5618.77|133
1724440170000|2024-08-23 19:09:30|5619.65|5619.15|5619.65|5619.15|5619.65|5619.15|5619.4|5618.9|134
1724440180000|2024-08-23 19:09:40|5619.77|5619.27|5619.9|5619.4|5620.02|5619.52|5619.52|5619.02|231
1724440190000|2024-08-23 19:09:50|5620.02|5619.52|5620.65|5620.15|5620.65|5620.15|5620.02|5619.52|273
1724440200000|2024-08-23 19:10:00|5620.77|5620.27|5621.65|5621.15|5621.65|5621.15|5620.65|5620.15|535
1724440210000|2024-08-23 19:10:10|5621.52|5621.02|5621.4|5620.9|5621.65|5621.15|5621.15|5620.65|185
1724440220000|2024-08-23 19:10:20|5621.52|5621.02|5621.15|5620.65|5621.52|5621.02|5620.9|5620.4|204
1724440230000|2024-08-23 19:10:30|5621.27|5620.77|5621.9|5621.4|5622.15|5621.65|5621.27|5620.77|153
1724440240000|2024-08-23 19:10:40|5621.77|5621.27|5621.65|5621.15|5621.9|5621.4|5621.65|5621.15|306
1724440250000|2024-08-23 19:10:50|||||||||113
1724440260000|2024-08-23 19:11:00|5621.4|5620.9|5622.15|5621.65|5622.15|5621.65|5621.4|5620.9|198
1724440270000|2024-08-23 19:11:10|5622.65|5622.15|5622.9|5622.4|5623.15|5622.65|5622.65|5622.15|328
1724440280000|2024-08-23 19:11:20|5622.65|5622.15|5623.4|5622.9|5623.65|5623.15|5622.65|5622.15|325
1724440290000|2024-08-23 19:11:30|5623.65|5623.15|5623.65|5623.15|5623.9|5623.4|5623.15|5622.65|342
1724440300000|2024-08-23 19:11:40|5623.52|5623.02|5625.15|5624.65|5625.65|5625.15|5623.4|5622.9|1089
1724440310000|2024-08-23 19:11:50|5625.02|5624.52|5624.15|5623.65|5625.02|5624.52|5624.15|5623.65|297
1724440320000|2024-08-23 19:12:00|5623.9|5623.4|5624.15|5623.65|5624.65|5624.15|5623.9|5623.4|458
1724440330000|2024-08-23 19:12:10|5624.02|5623.52|5623.65|5623.15|5624.15|5623.65|5623.4|5622.9|240
1724440340000|2024-08-23 19:12:20|5623.52|5623.02|5623.65|5623.15|5623.9|5623.4|5623.4|5622.9|262
1724440350000|2024-08-23 19:12:30|5623.77|5623.27|5623.02|5622.52|5623.77|5623.27|5622.9|5622.4|222
1724440360000|2024-08-23 19:12:40|5623.15|5622.65|5623.15|5622.65|5623.4|5622.9|5622.9|5622.4|135
1724440370000|2024-08-23 19:12:50|5623.27|5622.77|5622.9|5622.4|5623.27|5622.77|5622.9|5622.4|108
1724440380000|2024-08-23 19:13:00|5622.65|5622.15|5623.65|5623.15|5623.9|5623.4|5622.65|5622.15|308
1724440390000|2024-08-23 19:13:10|5623.4|5622.9|5624.15|5623.65|5624.4|5623.9|5623.4|5622.9|224
1724440400000|2024-08-23 19:13:20|5624.52|5624.02|5625.15|5624.65|5625.15|5624.65|5624.52|5624.02|173
1724440410000|2024-08-23 19:13:30|5625.02|5624.52|5627.9|5627.4|5627.9|5627.4|5625.02|5624.52|1316
1724440420000|2024-08-23 19:13:40|5628.15|5627.65|5628.9|5628.4|5629.9|5629.4|5628.15|5627.65|1542
1724440430000|2024-08-23 19:13:50|5629.15|5628.65|5627.15|5626.65|5629.4|5628.9|5627.15|5626.65|1295
1724440440000|2024-08-23 19:14:00|5626.9|5626.4|5627.15|5626.65|5627.65|5627.15|5626.9|5626.4|543
1724440450000|2024-08-23 19:14:10|5626.9|5626.4|5626.65|5626.15|5627.15|5626.65|5626.65|5626.15|245
1724440460000|2024-08-23 19:14:20|5626.9|5626.4|5626.65|5626.15|5627.65|5627.15|5626.65|5626.15|352
1724440470000|2024-08-23 19:14:30|5626.9|5626.4|5626.9|5626.4|5627.02|5626.52|5626.4|5625.9|292
1724440480000|2024-08-23 19:14:40|5627.15|5626.65|5626.65|5626.15|5627.15|5626.65|5626.65|5626.15|224
1724440490000|2024-08-23 19:14:50|5626.9|5626.4|5627.65|5627.15|5627.65|5627.15|5626.65|5626.15|354
1724440500000|2024-08-23 19:15:00|5627.4|5626.9|5626.65|5626.15|5628.27|5627.77|5626.65|5626.15|795
1724440510000|2024-08-23 19:15:10|5626.4|5625.9|5627.4|5626.9|5627.4|5626.9|5626.4|5625.9|356
1724440520000|2024-08-23 19:15:20|5627.27|5626.77|5626.4|5625.9|5627.4|5626.9|5626.4|5625.9|274
1724440530000|2024-08-23 19:15:30|5626.15|5625.65|5626.15|5625.65|5626.4|5625.9|5625.9|5625.4|280
1724440540000|2024-08-23 19:15:40|5626.27|5625.77|5625.77|5625.27|5626.4|5625.9|5625.65|5625.15|214
1724440550000|2024-08-23 19:15:50|5625.9|5625.4|5626.4|5625.9|5626.4|5625.9|5625.9|5625.4|168
1724440560000|2024-08-23 19:16:00|5626.15|5625.65|5626.9|5626.4|5627.15|5626.65|5625.9|5625.4|222
1724440570000|2024-08-23 19:16:10|5627.02|5626.52|5627.15|5626.65|5627.4|5626.9|5626.9|5626.4|91
1724440580000|2024-08-23 19:16:20|5627.02|5626.52|5626.52|5626.02|5627.15|5626.65|5626.52|5626.02|103
1724440590000|2024-08-23 19:16:30|5626.65|5626.15|5626.4|5625.9|5626.9|5626.4|5626.4|5625.9|193
1724440600000|2024-08-23 19:16:40|5626.15|5625.65|5625.65|5625.15|5626.15|5625.65|5625.15|5624.65|377
1724440610000|2024-08-23 19:16:50|5625.4|5624.9|5625.65|5625.15|5625.9|5625.4|5625.4|5624.9|123
1724440620000|2024-08-23 19:17:00|5625.9|5625.4|5626.02|5625.52|5626.15|5625.65|5625.65|5625.15|454
1724440630000|2024-08-23 19:17:10|5625.9|5625.4|5626.4|5625.9|5626.4|5625.9|5625.77|5625.27|138
1724440640000|2024-08-23 19:17:20|5626.65|5626.15|5626.15|5625.65|5626.65|5626.15|5626.15|5625.65|172
1724440650000|2024-08-23 19:17:30|5626.4|5625.9|5626.65|5626.15|5626.77|5626.27|5626.27|5625.77|43
1724440660000|2024-08-23 19:17:40|5626.4|5625.9|5627.15|5626.65|5627.4|5626.9|5626.4|5625.9|176
1724440670000|2024-08-23 19:17:50|5627.02|5626.52|5627.02|5626.52|5627.4|5626.9|5627.02|5626.52|58
1724440680000|2024-08-23 19:18:00|5626.9|5626.4|5627.15|5626.65|5627.65|5627.15|5626.9|5626.4|142
1724440690000|2024-08-23 19:18:10|5626.65|5626.15|5626.4|5625.9|5626.9|5626.4|5626.15|5625.65|164
1724440700000|2024-08-23 19:18:20|5626.65|5626.15|5626.65|5626.15|5626.65|5626.15|5626.4|5625.9|135
1724440710000|2024-08-23 19:18:30|5626.77|5626.27|5627.15|5626.65|5627.15|5626.65|5626.77|5626.27|72
1724440720000|2024-08-23 19:18:40|5627.02|5626.52|5627.4|5626.9|5627.4|5626.9|5626.9|5626.4|147
1724440730000|2024-08-23 19:18:50|5627.65|5627.15|5627.65|5627.15|5627.9|5627.4|5627.65|5627.15|175
1724440740000|2024-08-23 19:19:00|5627.77|5627.27|5628.9|5628.4|5628.9|5628.4|5627.77|5627.27|533
1724440750000|2024-08-23 19:19:10|5628.65|5628.15|5628.4|5627.9|5628.65|5628.15|5628.4|5627.9|123
1724440760000|2024-08-23 19:19:20|5628.65|5628.15|5629.15|5628.65|5629.15|5628.65|5628.4|5627.9|354
1724440770000|2024-08-23 19:19:30|5628.9|5628.4|5628.65|5628.15|5628.9|5628.4|5628.65|5628.15|338
1724440780000|2024-08-23 19:19:40|5628.77|5628.27|5628.65|5628.15|5628.77|5628.27|5628.52|5628.02|107
1724440790000|2024-08-23 19:19:50|5628.52|5628.02|5628.27|5627.77|5628.65|5628.15|5628.15|5627.65|141
1724440800000|2024-08-23 19:20:00|5628.65|5628.15|5629.65|5629.15|5629.65|5629.15|5628.4|5627.9|559
1724440810000|2024-08-23 19:20:10|5629.9|5629.4|5629.9|5629.4|5630.15|5629.65|5629.4|5628.9|767
1724440820000|2024-08-23 19:20:20|5629.65|5629.15|5629.4|5628.9|5629.9|5629.4|5629.4|5628.9|569
1724440830000|2024-08-23 19:20:30|5629.27|5628.77|5629.27|5628.77|5629.4|5628.9|5629.15|5628.65|295
1724440840000|2024-08-23 19:20:40|5629.4|5628.9|5629.15|5628.65|5629.65|5629.15|5628.9|5628.4|284
1724440850000|2024-08-23 19:20:50|5628.65|5628.15|5628.15|5627.65|5628.9|5628.4|5627.9|5627.4|393
1724440860000|2024-08-23 19:21:00|5628.02|5627.52|5628.65|5628.15|5628.9|5628.4|5627.9|5627.4|267
1724440870000|2024-08-23 19:21:10|5628.4|5627.9|5628.65|5628.15|5628.65|5628.15|5628.4|5627.9|108
1724440880000|2024-08-23 19:21:20|5628.77|5628.27|5629.15|5628.65|5629.4|5628.9|5628.77|5628.27|130
1724440890000|2024-08-23 19:21:30|5628.65|5628.15|5628.65|5628.15|5628.9|5628.4|5628.65|5628.15|190
1724440900000|2024-08-23 19:21:40|5628.4|5627.9|5628.65|5628.15|5628.9|5628.4|5628.4|5627.9|83
1724440910000|2024-08-23 19:21:50|5628.4|5627.9|5628.4|5627.9|5628.65|5628.15|5628.15|5627.65|115
1724440920000|2024-08-23 19:22:00|5628.15|5627.65|5627.9|5627.4|5628.65|5628.15|5627.65|5627.15|222
1724440930000|2024-08-23 19:22:10|5627.77|5627.27|5628.4|5627.9|5628.4|5627.9|5627.77|5627.27|93
1724440940000|2024-08-23 19:22:20|5628.15|5627.65|5627.9|5627.4|5628.4|5627.9|5627.9|5627.4|179
1724440950000|2024-08-23 19:22:30|5627.77|5627.27|5627.9|5627.4|5628.15|5627.65|5627.77|5627.27|140
1724440960000|2024-08-23 19:22:40|5627.65|5627.15|5627.4|5626.9|5627.65|5627.15|5627.4|5626.9|138
1724440970000|2024-08-23 19:22:50|5627.52|5627.02|5627.4|5626.9|5627.65|5627.15|5627.27|5626.77|294
1724440980000|2024-08-23 19:23:00|5627.27|5626.77|5627.65|5627.15|5627.65|5627.15|5627.27|5626.77|162
1724440990000|2024-08-23 19:23:10|5627.52|5627.02|5627.65|5627.15|5627.65|5627.15|5627.4|5626.9|335
1724441000000|2024-08-23 19:23:20|5627.9|5627.4|5629.15|5628.65|5629.15|5628.65|5627.9|5627.4|425
1724441010000|2024-08-23 19:23:30|5629.27|5628.77|5629.4|5628.9|5629.65|5629.15|5629.15|5628.65|438
1724441020000|2024-08-23 19:23:40|5629.27|5628.77|5629.65|5629.15|5629.65|5629.15|5629.15|5628.65|134
1724441030000|2024-08-23 19:23:50|5629.52|5629.02|5629.4|5628.9|5629.52|5629.02|5628.9|5628.4|172
1724441040000|2024-08-23 19:24:00|5629.15|5628.65|5629.4|5628.9|5629.4|5628.9|5629.15|5628.65|176
1724441050000|2024-08-23 19:24:10|5629.52|5629.02|5630.15|5629.65|5630.15|5629.65|5629.52|5629.02|406
1724441060000|2024-08-23 19:24:20|5630.4|5629.9|5630.4|5629.9|5630.65|5630.15|5630.4|5629.9|622
1724441070000|2024-08-23 19:24:30|5629.9|5629.4|5630.65|5630.15|5630.65|5630.15|5629.9|5629.4|541
1724441080000|2024-08-23 19:24:40|5631.15|5630.65|5631.9|5631.4|5631.9|5631.4|5631.15|5630.65|705
1724441090000|2024-08-23 19:24:50|5631.65|5631.15|5631.15|5630.65|5631.65|5631.15|5630.9|5630.4|352
1724441100000|2024-08-23 19:25:00|5631.4|5630.9|5631.15|5630.65|5631.65|5631.15|5631.15|5630.65|445
1724441110000|2024-08-23 19:25:10|5631.27|5630.77|5631.4|5630.9|5631.52|5631.02|5631.15|5630.65|359
1724441120000|2024-08-23 19:25:20|5631.27|5630.77|5631.4|5630.9|5631.65|5631.15|5630.9|5630.4|297
1724441130000|2024-08-23 19:25:30|5631.65|5631.15|5631.15|5630.65|5631.65|5631.15|5630.9|5630.4|188
1724441140000|2024-08-23 19:25:40|5630.9|5630.4|5630.9|5630.4|5630.9|5630.4|5630.65|5630.15|307
1724441150000|2024-08-23 19:25:50|5631.15|5630.65|5630.9|5630.4|5631.4|5630.9|5630.9|5630.4|244
1724441160000|2024-08-23 19:26:00|5630.65|5630.15|5630.65|5630.15|5631.15|5630.65|5630.65|5630.15|241
1724441170000|2024-08-23 19:26:10|5630.77|5630.27|5631.65|5631.15|5631.65|5631.15|5630.52|5630.02|254
1724441180000|2024-08-23 19:26:20|5631.9|5631.4|5631.65|5631.15|5631.9|5631.4|5631.52|5631.02|295
1724441190000|2024-08-23 19:26:30|5631.9|5631.4|5631.4|5630.9|5631.9|5631.4|5631.15|5630.65|282
1724441200000|2024-08-23 19:26:40|5631.65|5631.15|5631.15|5630.65|5631.65|5631.15|5630.9|5630.4|173
1724441210000|2024-08-23 19:26:50|5630.9|5630.4|5630.9|5630.4|5631.15|5630.65|5630.65|5630.15|222
1724441220000|2024-08-23 19:27:00|5631.15|5630.65|5631.15|5630.65|5631.15|5630.65|5631.15|5630.65|115
1724441230000|2024-08-23 19:27:10|5631.02|5630.52|5631.9|5631.4|5632.02|5631.52|5630.9|5630.4|635
1724441240000|2024-08-23 19:27:20|5632.15|5631.65|5631.9|5631.4|5632.4|5631.9|5631.65|5631.15|395
1724441250000|2024-08-23 19:27:30|5632.15|5631.65|5631.9|5631.4|5632.15|5631.65|5631.65|5631.15|238
1724441260000|2024-08-23 19:27:40|5632.02|5631.52|5632.15|5631.65|5632.15|5631.65|5631.9|5631.4|87
1724441270000|2024-08-23 19:27:50|5631.9|5631.4|5632.15|5631.65|5632.15|5631.65|5631.9|5631.4|140
1724441280000|2024-08-23 19:28:00|5632.02|5631.52|5631.52|5631.02|5632.15|5631.65|5631.4|5630.9|316
1724441290000|2024-08-23 19:28:10|5631.4|5630.9|5632.4|5631.9|5632.4|5631.9|5631.4|5630.9|196
1724441300000|2024-08-23 19:28:20|5632.65|5632.15|5632.65|5632.15|5632.65|5632.15|5632.4|5631.9|412
1724441310000|2024-08-23 19:28:30|5632.4|5631.9|5632.65|5632.15|5632.77|5632.27|5632.4|5631.9|217
1724441320000|2024-08-23 19:28:40|5632.9|5632.4|5632.9|5632.4|5632.9|5632.4|5632.65|5632.15|106
1724441330000|2024-08-23 19:28:50|5633.02|5632.52|5633.4|5632.9|5633.65|5633.15|5633.02|5632.52|527
1724441340000|2024-08-23 19:29:00|5633.15|5632.65|5633.27|5632.77|5633.4|5632.9|5632.9|5632.4|531
1724441350000|2024-08-23 19:29:10|5633.15|5632.65|5633.4|5632.9|5633.4|5632.9|5633.15|5632.65|170
1724441360000|2024-08-23 19:29:20|5633.15|5632.65|5633.4|5632.9|5633.4|5632.9|5633.15|5632.65|129
1724441370000|2024-08-23 19:29:30|5633.15|5632.65|5633.4|5632.9|5633.4|5632.9|5633.15|5632.65|294
1724441380000|2024-08-23 19:29:40|5633.65|5633.15|5633.65|5633.15|5633.9|5633.4|5633.4|5632.9|446
1724441390000|2024-08-23 19:29:50|5633.9|5633.4|5633.9|5633.4|5634.65|5634.15|5633.9|5633.4|722
1724441400000|2024-08-23 19:30:00|5634.15|5633.65|5634.15|5633.65|5634.4|5633.9|5633.4|5632.9|597
1724441410000|2024-08-23 19:30:10|5633.9|5633.4|5633.15|5632.65|5633.9|5633.4|5633.15|5632.65|830
1724441420000|2024-08-23 19:30:20|5632.9|5632.4|5634.15|5633.65|5634.15|5633.65|5632.9|5632.4|697
1724441430000|2024-08-23 19:30:30|5634.9|5634.4|5634.15|5633.65|5634.9|5634.4|5634.15|5633.65|676
1724441440000|2024-08-23 19:30:40|5633.9|5633.4|5633.4|5632.9|5633.9|5633.4|5633.15|5632.65|372
1724441450000|2024-08-23 19:30:50|5633.65|5633.15|5633.15|5632.65|5633.65|5633.15|5632.9|5632.4|312
1724441460000|2024-08-23 19:31:00|5633.4|5632.9|5633.02|5632.52|5633.52|5633.02|5633.02|5632.52|380
1724441470000|2024-08-23 19:31:10|5632.9|5632.4|5633.4|5632.9|5633.4|5632.9|5632.77|5632.27|314
1724441480000|2024-08-23 19:31:20|5633.15|5632.65|5633.15|5632.65|5633.15|5632.65|5632.77|5632.27|198
1724441490000|2024-08-23 19:31:30|5633.02|5632.52|5632.9|5632.4|5633.27|5632.77|5632.65|5632.15|351
1724441500000|2024-08-23 19:31:40|5633.15|5632.65|5632.9|5632.4|5633.15|5632.65|5632.9|5632.4|176
1724441510000|2024-08-23 19:31:50|5632.77|5632.27|5631.65|5631.15|5632.9|5632.4|5631.4|5630.9|1407
1724441520000|2024-08-23 19:32:00|5631.52|5631.02|5631.65|5631.15|5632.15|5631.65|5631.4|5630.9|764
1724441530000|2024-08-23 19:32:10|5631.9|5631.4|5631.9|5631.4|5632.27|5631.77|5631.9|5631.4|313
1724441540000|2024-08-23 19:32:20|5632.15|5631.65|5631.65|5631.15|5632.15|5631.65|5631.65|5631.15|197
1724441550000|2024-08-23 19:32:30|5631.9|5631.4|5632.15|5631.65|5632.65|5632.15|5631.9|5631.4|271
1724441560000|2024-08-23 19:32:40|5632.02|5631.52|5632.4|5631.9|5632.4|5631.9|5631.9|5631.4|243
1724441570000|2024-08-23 19:32:50|5632.15|5631.65|5632.4|5631.9|5632.4|5631.9|5632.15|5631.65|252
1724441580000|2024-08-23 19:33:00|5632.65|5632.15|5631.65|5631.15|5632.65|5632.15|5631.65|5631.15|284
1724441590000|2024-08-23 19:33:10|5631.9|5631.4|5631.65|5631.15|5631.9|5631.4|5631.65|5631.15|214
1724441600000|2024-08-23 19:33:20|5631.9|5631.4|5632.02|5631.52|5632.4|5631.9|5631.9|5631.4|297
1724441610000|2024-08-23 19:33:30|5631.9|5631.4|5632.65|5632.15|5632.65|5632.15|5631.9|5631.4|187
1724441620000|2024-08-23 19:33:40|5632.4|5631.9|5632.15|5631.65|5632.4|5631.9|5631.9|5631.4|313
1724441630000|2024-08-23 19:33:50|5632.02|5631.52|5632.4|5631.9|5632.4|5631.9|5632.02|5631.52|81
1724441640000|2024-08-23 19:34:00|5631.65|5631.15|5632.15|5631.65|5632.4|5631.9|5631.65|5631.15|299
1724441650000|2024-08-23 19:34:10|5632.27|5631.77|5631.9|5631.4|5632.27|5631.77|5631.65|5631.15|268
1724441660000|2024-08-23 19:34:20|5632.02|5631.52|5630.9|5630.4|5632.02|5631.52|5630.9|5630.4|327
1724441670000|2024-08-23 19:34:30|5630.77|5630.27|5630.9|5630.4|5630.9|5630.4|5629.15|5628.65|1209
1724441680000|2024-08-23 19:34:40|5631.15|5630.65|5631.4|5630.9|5631.4|5630.9|5630.9|5630.4|292
1724441690000|2024-08-23 19:34:50|5631.52|5631.02|5630.9|5630.4|5631.52|5631.02|5630.9|5630.4|179
1724441700000|2024-08-23 19:35:00|5630.65|5630.15|5630.4|5629.9|5631.15|5630.65|5630.15|5629.65|380
1724441710000|2024-08-23 19:35:10|5630.15|5629.65|5629.9|5629.4|5630.15|5629.65|5629.9|5629.4|208
1724441720000|2024-08-23 19:35:20|5630.15|5629.65|5629.9|5629.4|5630.15|5629.65|5629.65|5629.15|391
1724441730000|2024-08-23 19:35:30|5629.77|5629.27|5629.4|5628.9|5629.9|5629.4|5629.15|5628.65|229
1724441740000|2024-08-23 19:35:40|5629.15|5628.65|5629.15|5628.65|5629.4|5628.9|5629.15|5628.65|308
1724441750000|2024-08-23 19:35:50|5628.9|5628.4|5629.15|5628.65|5629.4|5628.9|5628.9|5628.4|307
1724441760000|2024-08-23 19:36:00|5629.02|5628.52|5626.65|5626.15|5629.15|5628.65|5626.65|5626.15|762
1724441770000|2024-08-23 19:36:10|5626.4|5625.9|5627.65|5627.15|5627.65|5627.15|5626.4|5625.9|628
1724441780000|2024-08-23 19:36:20|5627.9|5627.4|5627.9|5627.4|5628.15|5627.65|5627.65|5627.15|229
1724441790000|2024-08-23 19:36:30|5627.65|5627.15|5627.4|5626.9|5628.15|5627.65|5627.4|5626.9|318
1724441800000|2024-08-23 19:36:40|5627.15|5626.65|5627.65|5627.15|5627.65|5627.15|5627.15|5626.65|386
1724441810000|2024-08-23 19:36:50|5627.52|5627.02|5628.65|5628.15|5628.65|5628.15|5627.52|5627.02|277
1724441820000|2024-08-23 19:37:00|5628.9|5628.4|5628.9|5628.4|5629.02|5628.52|5628.9|5628.4|253
1724441830000|2024-08-23 19:37:10|5629.15|5628.65|5629.15|5628.65|5629.15|5628.65|5628.65|5628.15|464
1724441840000|2024-08-23 19:37:20|5629.27|5628.77|5628.65|5628.15|5629.4|5628.9|5628.65|5628.15|215
1724441850000|2024-08-23 19:37:30|5628.9|5628.4|5628.4|5627.9|5628.9|5628.4|5628.4|5627.9|177
1724441860000|2024-08-23 19:37:40|5628.15|5627.65|5628.15|5627.65|5628.15|5627.65|5627.9|5627.4|206
1724441870000|2024-08-23 19:37:50|5628.27|5627.77|5628.4|5627.9|5628.65|5628.15|5628.15|5627.65|173
1724441880000|2024-08-23 19:38:00|5628.52|5628.02|5629.15|5628.65|5629.15|5628.65|5628.4|5627.9|340
1724441890000|2024-08-23 19:38:10|5629.4|5628.9|5628.9|5628.4|5629.4|5628.9|5628.77|5628.27|309
1724441900000|2024-08-23 19:38:20|5628.65|5628.15|5629.15|5628.65|5629.15|5628.65|5628.65|5628.15|126
1724441910000|2024-08-23 19:38:30|5629.02|5628.52|5628.4|5627.9|5629.15|5628.65|5628.4|5627.9|224
1724441920000|2024-08-23 19:38:40|5628.27|5627.77|5628.15|5627.65|5628.4|5627.9|5627.9|5627.4|237
1724441930000|2024-08-23 19:38:50|5627.9|5627.4|5627.65|5627.15|5628.02|5627.52|5627.65|5627.15|488
1724441940000|2024-08-23 19:39:00|5627.9|5627.4|5625.9|5625.4|5627.9|5627.4|5625.65|5625.15|1217
1724441950000|2024-08-23 19:39:10|5626.15|5625.65|5626.15|5625.65|5626.15|5625.65|5625.4|5624.9|579
1724441960000|2024-08-23 19:39:20|5626.02|5625.52|5625.9|5625.4|5626.27|5625.77|5625.9|5625.4|348
1724441970000|2024-08-23 19:39:30|5625.77|5625.27|5626.15|5625.65|5626.15|5625.65|5625.15|5624.65|536
1724441980000|2024-08-23 19:39:40|5626.27|5625.77|5626.65|5626.15|5626.65|5626.15|5626.02|5625.52|352
1724441990000|2024-08-23 19:39:50|5626.9|5626.4|5627.15|5626.65|5627.15|5626.65|5626.9|5626.4|179
1724442000000|2024-08-23 19:40:00|5626.9|5626.4|5627.4|5626.9|5627.4|5626.9|5626.65|5626.15|573
1724442010000|2024-08-23 19:40:10|5627.65|5627.15|5628.4|5627.9|5628.4|5627.9|5627.65|5627.15|497
1724442020000|2024-08-23 19:40:20|5628.65|5628.15|5628.15|5627.65|5628.77|5628.27|5628.15|5627.65|325
1724442030000|2024-08-23 19:40:30|5627.9|5627.4|5627.4|5626.9|5627.9|5627.4|5627.15|5626.65|293
1724442040000|2024-08-23 19:40:40|5627.65|5627.15|5627.9|5627.4|5627.9|5627.4|5627.4|5626.9|205
1724442050000|2024-08-23 19:40:50|5628.15|5627.65|5629.4|5628.9|5629.4|5628.9|5628.15|5627.65|650
1724442060000|2024-08-23 19:41:00|5629.15|5628.65|5628.4|5627.9|5629.15|5628.65|5628.4|5627.9|481
1724442070000|2024-08-23 19:41:10|5628.9|5628.4|5629.65|5629.15|5629.65|5629.15|5628.65|5628.15|311
1724442080000|2024-08-23 19:41:20|5629.4|5628.9|5628.65|5628.15|5629.65|5629.15|5628.4|5627.9|431
1724442090000|2024-08-23 19:41:30|5628.52|5628.02|5628.9|5628.4|5628.9|5628.4|5628.4|5627.9|333
1724442100000|2024-08-23 19:41:40|5629.15|5628.65|5630.15|5629.65|5630.15|5629.65|5629.15|5628.65|387
1724442110000|2024-08-23 19:41:50|5629.9|5629.4|5629.9|5629.4|5629.9|5629.4|5629.9|5629.4|197
1724442120000|2024-08-23 19:42:00|5629.65|5629.15|5629.4|5628.9|5630.15|5629.65|5629.4|5628.9|338
1724442130000|2024-08-23 19:42:10|5629.15|5628.65|5628.15|5627.65|5629.15|5628.65|5628.15|5627.65|450
1724442140000|2024-08-23 19:42:20|5627.9|5627.4|5627.9|5627.4|5628.15|5627.65|5627.65|5627.15|273
1724442150000|2024-08-23 19:42:30|5627.77|5627.27|5626.4|5625.9|5627.77|5627.27|5626.15|5625.65|655
1724442160000|2024-08-23 19:42:40|5626.65|5626.15|5626.4|5625.9|5626.65|5626.15|5626.4|5625.9|203
1724442170000|2024-08-23 19:42:50|5626.52|5626.02|5626.4|5625.9|5626.9|5626.4|5626.4|5625.9|302
1724442180000|2024-08-23 19:43:00|5626.65|5626.15|5626.9|5626.4|5626.9|5626.4|5626.65|5626.15|433
1724442190000|2024-08-23 19:43:10|5626.65|5626.15|5625.9|5625.4|5626.65|5626.15|5625.4|5624.9|614
1724442200000|2024-08-23 19:43:20|5625.65|5625.15|5625.4|5624.9|5625.9|5625.4|5625.4|5624.9|201
1724442210000|2024-08-23 19:43:30|5625.65|5625.15|5625.65|5625.15|5625.65|5625.15|5625.27|5624.77|240
1724442220000|2024-08-23 19:43:40|5625.9|5625.4|5625.65|5625.15|5625.9|5625.4|5625.65|5625.15|70
1724442230000|2024-08-23 19:43:50|5625.9|5625.4|5625.65|5625.15|5626.15|5625.65|5625.4|5624.9|306
1724442240000|2024-08-23 19:44:00|5625.4|5624.9|5625.65|5625.15|5625.9|5625.4|5625.4|5624.9|297
1724442250000|2024-08-23 19:44:10|5625.4|5624.9|5625.65|5625.15|5625.9|5625.4|5625.4|5624.9|130
1724442260000|2024-08-23 19:44:20|5625.9|5625.4|5625.65|5625.15|5626.15|5625.65|5625.4|5624.9|316
1724442270000|2024-08-23 19:44:30|5625.4|5624.9|5624.4|5623.9|5625.65|5625.15|5624.4|5623.9|628
1724442280000|2024-08-23 19:44:40|5624.65|5624.15|5624.9|5624.4|5625.15|5624.65|5624.4|5623.9|337
1724442290000|2024-08-23 19:44:50|5624.77|5624.27|5624.4|5623.9|5624.77|5624.27|5624.4|5623.9|257
1724442300000|2024-08-23 19:45:00|5624.65|5624.15|5623.15|5622.65|5624.65|5624.15|5623.15|5622.65|655
1724442310000|2024-08-23 19:45:10|5622.9|5622.4|5623.15|5622.65|5623.4|5622.9|5622.4|5621.9|715
1724442320000|2024-08-23 19:45:20|5622.9|5622.4|5623.15|5622.65|5623.27|5622.77|5622.4|5621.9|616
1724442330000|2024-08-23 19:45:30|5622.9|5622.4|5620.9|5620.4|5622.9|5622.4|5619.65|5619.15|2046
1724442340000|2024-08-23 19:45:40|5621.02|5620.52|5622.15|5621.65|5622.4|5621.9|5620.9|5620.4|692
1724442350000|2024-08-23 19:45:50|5622.4|5621.9|5622.9|5622.4|5622.9|5622.4|5622.4|5621.9|611
1724442360000|2024-08-23 19:46:00|5622.65|5622.15|5622.65|5622.15|5623.4|5622.9|5622.65|5622.15|480
1724442370000|2024-08-23 19:46:10|5622.4|5621.9|5623.15|5622.65|5623.4|5622.9|5621.9|5621.4|421
1724442380000|2024-08-23 19:46:20|5622.9|5622.4|5622.4|5621.9|5623.15|5622.65|5622.15|5621.65|273
1724442390000|2024-08-23 19:46:30|5622.15|5621.65|5621.9|5621.4|5622.15|5621.65|5621.4|5620.9|427
1724442400000|2024-08-23 19:46:40|5622.15|5621.65|5622.4|5621.9|5622.4|5621.9|5621.65|5621.15|259
1724442410000|2024-08-23 19:46:50|5622.52|5622.02|5623.15|5622.65|5623.15|5622.65|5622.15|5621.65|578
1724442420000|2024-08-23 19:47:00|5623.02|5622.52|5623.65|5623.15|5623.9|5623.4|5622.65|5622.15|438
1724442430000|2024-08-23 19:47:10|5623.4|5622.9|5624.15|5623.65|5624.15|5623.65|5623.4|5622.9|341
1724442440000|2024-08-23 19:47:20|5624.4|5623.9|5624.9|5624.4|5624.9|5624.4|5624.15|5623.65|595
1724442450000|2024-08-23 19:47:30|5624.65|5624.15|5625.65|5625.15|5625.65|5625.15|5624.4|5623.9|576
1724442460000|2024-08-23 19:47:40|5625.4|5624.9|5624.15|5623.65|5625.65|5625.15|5624.02|5623.52|795
1724442470000|2024-08-23 19:47:50|5624.02|5623.52|5624.65|5624.15|5624.65|5624.15|5624.02|5623.52|242
1724442480000|2024-08-23 19:48:00|5624.9|5624.4|5625.65|5625.15|5625.9|5625.4|5624.65|5624.15|314
1724442490000|2024-08-23 19:48:10|5625.4|5624.9|5624.4|5623.9|5625.4|5624.9|5624.27|5623.77|349
1724442500000|2024-08-23 19:48:20|5624.15|5623.65|5624.9|5624.4|5624.9|5624.4|5624.15|5623.65|283
1724442510000|2024-08-23 19:48:30|5624.65|5624.15|5625.65|5625.15|5625.65|5625.15|5624.65|5624.15|403
1724442520000|2024-08-23 19:48:40|5625.77|5625.27|5626.15|5625.65|5626.15|5625.65|5625.65|5625.15|354
1724442530000|2024-08-23 19:48:50|5626.65|5626.15|5626.9|5626.4|5627.4|5626.9|5626.4|5625.9|863
1724442540000|2024-08-23 19:49:00|5626.65|5626.15|5627.9|5627.4|5628.4|5627.9|5626.65|5626.15|734
1724442550000|2024-08-23 19:49:10|5627.65|5627.15|5628.4|5627.9|5629.15|5628.65|5627.65|5627.15|826
1724442560000|2024-08-23 19:49:20|5628.15|5627.65|5627.4|5626.9|5628.4|5627.9|5627.27|5626.77|663
1724442570000|2024-08-23 19:49:30|5627.52|5627.02|5628.27|5627.77|5628.4|5627.9|5626.9|5626.4|840
1724442580000|2024-08-23 19:49:40|5628.4|5627.9|5628.65|5628.15|5628.65|5628.15|5627.9|5627.4|365
1724442590000|2024-08-23 19:49:50|5628.9|5628.4|5628.9|5628.4|5629.52|5629.02|5628.65|5628.15|812
1724442600000|2024-08-23 19:50:00|5629.02|5628.52|5627.65|5627.15|5631.15|5630.65|5627.65|5627.15|1878
1724442610000|2024-08-23 19:50:10|5627.15|5626.65|5625.9|5625.4|5627.65|5627.15|5625.65|5625.15|1407
1724442620000|2024-08-23 19:50:20|5625.65|5625.15|5626.65|5626.15|5627.15|5626.65|5625.15|5624.65|666
1724442630000|2024-08-23 19:50:30|5626.52|5626.02|5628.02|5627.52|5628.15|5627.65|5626.52|5626.02|823
1724442640000|2024-08-23 19:50:40|5627.9|5627.4|5628.4|5627.9|5628.4|5627.9|5626.15|5625.65|1150
1724442650000|2024-08-23 19:50:50|5628.65|5628.15|5629.4|5628.9|5629.4|5628.9|5628.15|5627.65|840
1724442660000|2024-08-23 19:51:00|5629.15|5628.65|5630.9|5630.4|5631.4|5630.9|5629.15|5628.65|1376
1724442670000|2024-08-23 19:51:10|5631.4|5630.9|5631.4|5630.9|5631.65|5631.15|5630.9|5630.4|647
1724442680000|2024-08-23 19:51:20|5631.15|5630.65|5630.65|5630.15|5631.4|5630.9|5630.15|5629.65|641
1724442690000|2024-08-23 19:51:30|5630.4|5629.9|5631.4|5630.9|5631.9|5631.4|5629.9|5629.4|768
1724442700000|2024-08-23 19:51:40|5631.65|5631.15|5631.4|5630.9|5632.15|5631.65|5631.02|5630.52|620
1724442710000|2024-08-23 19:51:50|5631.15|5630.65|5631.15|5630.65|5631.65|5631.15|5630.9|5630.4|527
1724442720000|2024-08-23 19:52:00|5630.65|5630.15|5631.65|5631.15|5631.9|5631.4|5630.65|5630.15|788
1724442730000|2024-08-23 19:52:10|5632.02|5631.52|5631.9|5631.4|5632.02|5631.52|5631.15|5630.65|419
1724442740000|2024-08-23 19:52:20|5631.65|5631.15|5632.65|5632.15|5632.65|5632.15|5631.65|5631.15|1127
1724442750000|2024-08-23 19:52:30|5632.9|5632.4|5631.15|5630.65|5632.9|5632.4|5631.15|5630.65|928
1724442760000|2024-08-23 19:52:40|5631.4|5630.9|5630.15|5629.65|5631.4|5630.9|5629.9|5629.4|742
1724442770000|2024-08-23 19:52:50|5630.4|5629.9|5631.15|5630.65|5631.15|5630.65|5630.15|5629.65|596
1724442780000|2024-08-23 19:53:00|5630.9|5630.4|5630.15|5629.65|5630.9|5630.4|5629.9|5629.4|369
1724442790000|2024-08-23 19:53:10|5630.52|5630.02|5630.9|5630.4|5631.15|5630.65|5630.52|5630.02|554
1724442800000|2024-08-23 19:53:20|5631.15|5630.65|5630.65|5630.15|5631.4|5630.9|5630.65|5630.15|422
1724442810000|2024-08-23 19:53:30|5630.4|5629.9|5629.9|5629.4|5631.15|5630.65|5629.9|5629.4|359
1724442820000|2024-08-23 19:53:40|5630.15|5629.65|5630.9|5630.4|5631.15|5630.65|5629.65|5629.15|332
1724442830000|2024-08-23 19:53:50|5631.02|5630.52|5631.4|5630.9|5631.4|5630.9|5630.9|5630.4|477
1724442840000|2024-08-23 19:54:00|5631.65|5631.15|5632.15|5631.65|5632.15|5631.65|5631.15|5630.65|589
1724442850000|2024-08-23 19:54:10|5632.4|5631.9|5632.65|5632.15|5633.15|5632.65|5632.15|5631.65|969
1724442860000|2024-08-23 19:54:20|5632.4|5631.9|5632.15|5631.65|5632.65|5632.15|5631.9|5631.4|525
1724442870000|2024-08-23 19:54:30|5632.27|5631.77|5630.9|5630.4|5632.27|5631.77|5630.9|5630.4|665
1724442880000|2024-08-23 19:54:40|5633.4|5632.9|5635.65|5635.15|5635.65|5635.15|5633.4|5632.9|1936
1724442890000|2024-08-23 19:54:50|5635.77|5635.27|5636.9|5636.4|5637.15|5636.65|5635.77|5635.27|1709
1724442900000|2024-08-23 19:55:00|5637.9|5637.4|5637.15|5636.65|5637.9|5637.4|5636.65|5636.15|2407
1724442910000|2024-08-23 19:55:10|5636.9|5636.4|5636.9|5636.4|5637.9|5637.4|5636.9|5636.4|1344
1724442920000|2024-08-23 19:55:20|5637.15|5636.65|5637.65|5637.15|5638.65|5638.15|5637.15|5636.65|1384
1724442930000|2024-08-23 19:55:30|5637.9|5637.4|5637.15|5636.65|5638.4|5637.9|5637.15|5636.65|956
1724442940000|2024-08-23 19:55:40|5636.65|5636.15|5635.9|5635.4|5636.9|5636.4|5634.65|5634.15|1220
1724442950000|2024-08-23 19:55:50|5635.65|5635.15|5633.9|5633.4|5635.65|5635.15|5633.4|5632.9|1485
1724442960000|2024-08-23 19:56:00|5634.15|5633.65|5633.15|5632.65|5634.15|5633.65|5632.9|5632.4|1205
1724442970000|2024-08-23 19:56:10|5632.65|5632.15|5632.65|5632.15|5633.15|5632.65|5631.4|5630.9|1449
1724442980000|2024-08-23 19:56:20|5632.77|5632.27|5631.9|5631.4|5632.9|5632.4|5631.4|5630.9|1683
1724442990000|2024-08-23 19:56:30|5632.15|5631.65|5633.9|5633.4|5634.15|5633.65|5632.15|5631.65|733
1724443000000|2024-08-23 19:56:40|5633.77|5633.27|5634.15|5633.65|5634.65|5634.15|5633.77|5633.27|827
1724443010000|2024-08-23 19:56:50|5634.4|5633.9|5635.15|5634.65|5635.15|5634.65|5634.15|5633.65|859
1724443020000|2024-08-23 19:57:00|5634.9|5634.4|5634.4|5633.9|5635.65|5635.15|5634.15|5633.65|870
1724443030000|2024-08-23 19:57:10|5634.65|5634.15|5634.15|5633.65|5634.65|5634.15|5633.65|5633.15|760
1724443040000|2024-08-23 19:57:20|5633.9|5633.4|5633.9|5633.4|5634.4|5633.9|5633.65|5633.15|644
1724443050000|2024-08-23 19:57:30|5634.4|5633.9|5634.15|5633.65|5634.65|5634.15|5633.9|5633.4|949
1724443060000|2024-08-23 19:57:40|5634.4|5633.9|5633.9|5633.4|5634.4|5633.9|5633.15|5632.65|931
1724443070000|2024-08-23 19:57:50|5633.65|5633.15|5634.15|5633.65|5634.15|5633.65|5633.65|5633.15|646
1724443080000|2024-08-23 19:58:00|5634.4|5633.9|5634.65|5634.15|5634.9|5634.4|5634.15|5633.65|1031
1724443090000|2024-08-23 19:58:10|5635.15|5634.65|5635.4|5634.9|5635.65|5635.15|5634.9|5634.4|1369
1724443100000|2024-08-23 19:58:20|5635.65|5635.15|5635.4|5634.9|5635.65|5635.15|5635.15|5634.65|903
1724443110000|2024-08-23 19:58:30|5635.65|5635.15|5635.9|5635.4|5636.15|5635.65|5635.65|5635.15|1083
1724443120000|2024-08-23 19:58:40|5636.15|5635.65|5635.65|5635.15|5636.15|5635.65|5635.4|5634.9|951
1724443130000|2024-08-23 19:58:50|5635.4|5634.9|5635.15|5634.65|5635.65|5635.15|5634.9|5634.4|785
1724443140000|2024-08-23 19:59:00|5635.65|5635.15|5636.4|5635.9|5636.65|5636.15|5634.65|5634.15|2217
1724443150000|2024-08-23 19:59:10|5636.15|5635.65|5635.4|5634.9|5636.15|5635.65|5634.9|5634.4|2627
1724443160000|2024-08-23 19:59:20|5635.15|5634.65|5635.15|5634.65|5635.4|5634.9|5633.9|5633.4|2367
1724443170000|2024-08-23 19:59:30|5635.4|5634.9|5634.65|5634.15|5635.4|5634.9|5633.9|5633.4|3954
1724443180000|2024-08-23 19:59:40|5634.9|5634.4|5633.9|5633.4|5634.9|5634.4|5633.4|5632.9|4692
1724443190000|2024-08-23 19:59:50|5634.4|5633.9|5633.4|5632.9|5634.9|5634.4|5632.65|5632.15|18538
1724443200000|2024-08-23 20:00:00|5633.27|5632.77|5630.87|5630.17|5633.37|5632.77|5630.12|5629.42|10124
1724443210000|2024-08-23 20:00:10|5630.37|5629.67|5630.87|5630.17|5631.37|5630.67|5629.62|5628.92|2957
1724443220000|2024-08-23 20:00:20|5631.37|5630.67|5631.62|5630.92|5631.62|5630.92|5631.12|5630.42|1291
1724443230000|2024-08-23 20:00:30|5631.49|5630.79|5633.62|5632.92|5633.62|5632.92|5631.37|5630.67|1372
1724443240000|2024-08-23 20:00:40|5633.87|5633.17|5632.87|5632.17|5633.87|5633.17|5632.87|5632.17|983
1724443250000|2024-08-23 20:00:50|5631.62|5630.92|5631.37|5630.67|5632.12|5631.42|5631.37|5630.67|1148
1724443260000|2024-08-23 20:01:00|5631.62|5630.92|5632.62|5631.92|5633.12|5632.42|5631.62|5630.92|1190
1724443270000|2024-08-23 20:01:10|5632.37|5631.67|5632.12|5631.42|5632.62|5631.92|5632.12|5631.42|416
1724443280000|2024-08-23 20:01:20|5631.87|5631.17|5632.12|5631.42|5632.12|5631.42|5631.87|5631.17|399
1724443290000|2024-08-23 20:01:30|5632.37|5631.67|5632.37|5631.67|5632.37|5631.67|5632.12|5631.42|288
1724443300000|2024-08-23 20:01:40|5632.12|5631.42|5632.62|5631.92|5632.62|5631.92|5632.12|5631.42|504
1724443310000|2024-08-23 20:01:50|5632.37|5631.67|5632.62|5631.92|5632.87|5632.17|5632.37|5631.67|391
1724443320000|2024-08-23 20:02:00|5632.37|5631.67|5632.62|5631.92|5632.87|5632.17|5632.12|5631.42|537
1724443330000|2024-08-23 20:02:10|5632.87|5632.17|5632.62|5631.92|5633.12|5632.42|5632.62|5631.92|418
1724443340000|2024-08-23 20:02:20|5632.87|5632.17|5632.87|5632.17|5633.12|5632.42|5632.62|5631.92|538
1724443350000|2024-08-23 20:02:30|5633.12|5632.42|5632.62|5631.92|5633.12|5632.42|5632.62|5631.92|387
1724443360000|2024-08-23 20:02:40|5632.37|5631.67|5632.62|5631.92|5632.62|5631.92|5632.37|5631.67|388
1724443370000|2024-08-23 20:02:50|5632.74|5632.04|5632.62|5631.92|5632.87|5632.17|5632.62|5631.92|171
1724443380000|2024-08-23 20:03:00|5632.87|5632.17|5633.62|5632.92|5633.62|5632.92|5632.87|5632.17|574
1724443390000|2024-08-23 20:03:10|5633.37|5632.67|5634.12|5633.42|5634.12|5633.42|5633.37|5632.67|333
1724443400000|2024-08-23 20:03:20|5633.87|5633.17|5633.62|5632.92|5634.12|5633.42|5633.62|5632.92|320
1724443410000|2024-08-23 20:03:30|5633.49|5632.79|5632.62|5631.92|5633.49|5632.79|5632.62|5631.92|247
1724443420000|2024-08-23 20:03:40|5632.37|5631.67|5632.37|5631.67|5632.37|5631.67|5632.37|5631.67|152
1724443430000|2024-08-23 20:03:50|5632.62|5631.92|5632.62|5631.92|5632.62|5631.92|5632.62|5631.92|138
1724443440000|2024-08-23 20:04:00|5632.87|5632.17|5633.12|5632.42|5633.12|5632.42|5632.74|5632.04|199
1724443450000|2024-08-23 20:04:10|5632.99|5632.29|5633.37|5632.67|5633.37|5632.67|5632.87|5632.17|179
1724443460000|2024-08-23 20:04:20|5633.24|5632.54|5633.12|5632.42|5633.37|5632.67|5633.12|5632.42|152
1724443470000|2024-08-23 20:04:30|5632.99|5632.29|5632.87|5632.17|5633.12|5632.42|5632.87|5632.17|114
1724443480000|2024-08-23 20:04:40|5633.12|5632.42|5632.62|5631.92|5633.12|5632.42|5632.62|5631.92|311
1724443490000|2024-08-23 20:04:50|5632.37|5631.67|5632.62|5631.92|5632.62|5631.92|5632.37|5631.67|94
1724443500000|2024-08-23 20:05:00|5632.87|5632.17|5632.99|5632.29|5633.37|5632.67|5632.87|5632.17|487
1724443510000|2024-08-23 20:05:10|5632.87|5632.17|5632.87|5632.17|5633.12|5632.42|5632.37|5631.67|479
1724443520000|2024-08-23 20:05:20|||||||||116
1724443530000|2024-08-23 20:05:30|5633.12|5632.42|5633.37|5632.67|5633.37|5632.67|5633.12|5632.42|186
1724443540000|2024-08-23 20:05:40|5633.49|5632.79|5633.62|5632.92|5633.87|5633.17|5633.49|5632.79|363
1724443550000|2024-08-23 20:05:50|5633.37|5632.67|5633.62|5632.92|5633.87|5633.17|5633.37|5632.67|194
1724443560000|2024-08-23 20:06:00|5633.87|5633.17|5633.62|5632.92|5633.87|5633.17|5633.62|5632.92|177
1724443570000|2024-08-23 20:06:10|5633.87|5633.17|5634.12|5633.42|5634.24|5633.54|5633.87|5633.17|331
1724443580000|2024-08-23 20:06:20|5634.37|5633.67|5634.12|5633.42|5634.37|5633.67|5633.87|5633.17|99
1724443590000|2024-08-23 20:06:30|5633.99|5633.29|5633.87|5633.17|5633.99|5633.29|5633.87|5633.17|102
1724443600000|2024-08-23 20:06:40|5633.62|5632.92|5633.87|5633.17|5633.87|5633.17|5633.62|5632.92|155
1724443610000|2024-08-23 20:06:50|5633.74|5633.04|5633.62|5632.92|5633.87|5633.17|5633.49|5632.79|156
1724443620000|2024-08-23 20:07:00|5633.74|5633.04|5633.62|5632.92|5633.87|5633.17|5633.37|5632.67|378
1724443630000|2024-08-23 20:07:10|5633.87|5633.17|5633.87|5633.17|5633.87|5633.17|5633.62|5632.92|182
1724443640000|2024-08-23 20:07:20|||||||||81
1724443650000|2024-08-23 20:07:30|5634.12|5633.42|5634.12|5633.42|5634.37|5633.67|5634.12|5633.42|207
1724443660000|2024-08-23 20:07:40|5634.37|5633.67|5634.12|5633.42|5634.37|5633.67|5634.12|5633.42|92
1724443670000|2024-08-23 20:07:50|||||||||16
1724443680000|2024-08-23 20:08:00|5633.87|5633.17|5633.62|5632.92|5633.87|5633.17|5633.62|5632.92|132
1724443690000|2024-08-23 20:08:10|5633.37|5632.67|5633.62|5632.92|5633.62|5632.92|5633.37|5632.67|333
1724443700000|2024-08-23 20:08:20|5633.37|5632.67|5633.37|5632.67|5633.37|5632.67|5633.37|5632.67|95
1724443710000|2024-08-23 20:08:30|5633.49|5632.79|5633.37|5632.67|5633.62|5632.92|5633.37|5632.67|103
1724443720000|2024-08-23 20:08:40|5633.62|5632.92|5633.62|5632.92|5633.62|5632.92|5633.62|5632.92|93
1724443730000|2024-08-23 20:08:50|5633.87|5633.17|5633.62|5632.92|5633.87|5633.17|5633.62|5632.92|76
1724443740000|2024-08-23 20:09:00|5633.37|5632.67|5633.62|5632.92|5633.62|5632.92|5633.37|5632.67|226
1724443750000|2024-08-23 20:09:10|||||||||9
1724443760000|2024-08-23 20:09:20|5633.87|5633.17|5633.62|5632.92|5633.87|5633.17|5633.62|5632.92|199
1724443770000|2024-08-23 20:09:30|5633.87|5633.17|5633.87|5633.17|5633.87|5633.17|5633.87|5633.17|33
1724443780000|2024-08-23 20:09:40|5633.62|5632.92|5633.74|5633.04|5633.74|5633.04|5633.62|5632.92|95
1724443790000|2024-08-23 20:09:50|5633.87|5633.17|5633.37|5632.67|5633.87|5633.17|5633.37|5632.67|421
1724443800000|2024-08-23 20:10:00|5633.49|5632.79|5633.37|5632.67|5633.49|5632.79|5633.37|5632.67|102
1724443810000|2024-08-23 20:10:10|5633.24|5632.54|5633.37|5632.67|5633.37|5632.67|5633.24|5632.54|126
1724443820000|2024-08-23 20:10:20|5633.24|5632.54|5632.62|5631.92|5633.24|5632.54|5632.62|5631.92|213
1724443830000|2024-08-23 20:10:30|5632.37|5631.67|5632.37|5631.67|5632.62|5631.92|5632.37|5631.67|212
1724443840000|2024-08-23 20:10:40|5632.12|5631.42|5632.12|5631.42|5632.12|5631.42|5632.12|5631.42|236
1724443850000|2024-08-23 20:10:50|5631.87|5631.17|5631.87|5631.17|5631.87|5631.17|5631.87|5631.17|193
1724443860000|2024-08-23 20:11:00|5631.99|5631.29|5632.12|5631.42|5632.24|5631.54|5631.99|5631.29|113
1724443870000|2024-08-23 20:11:10|||||||||21
1724443880000|2024-08-23 20:11:20|5631.99|5631.29|5632.12|5631.42|5632.12|5631.42|5631.99|5631.29|88
1724443890000|2024-08-23 20:11:30|5631.87|5631.17|5631.62|5630.92|5631.87|5631.17|5631.62|5630.92|109
1724443900000|2024-08-23 20:11:40|5631.87|5631.17|5631.87|5631.17|5631.87|5631.17|5631.87|5631.17|105
1724443910000|2024-08-23 20:11:50|5631.74|5631.04|5631.62|5630.92|5631.74|5631.04|5631.37|5630.67|172
1724443920000|2024-08-23 20:12:00|5631.37|5630.67|5631.12|5630.42|5631.37|5630.67|5631.12|5630.42|317
1724443930000|2024-08-23 20:12:10|5631.37|5630.67|5631.37|5630.67|5631.37|5630.67|5631.37|5630.67|75
1724443940000|2024-08-23 20:12:20|5631.62|5630.92|5631.37|5630.67|5631.62|5630.92|5631.12|5630.42|234
1724443950000|2024-08-23 20:12:30|5631.12|5630.42|5630.87|5630.17|5631.37|5630.67|5630.87|5630.17|120
1724443960000|2024-08-23 20:12:40|5630.74|5630.04|5630.87|5630.17|5630.87|5630.17|5630.74|5630.04|133
1724443970000|2024-08-23 20:12:50|||||||||19
1724443980000|2024-08-23 20:13:00|5630.62|5629.92|5630.62|5629.92|5630.62|5629.92|5630.62|5629.92|66
1724443990000|2024-08-23 20:13:10|5630.49|5629.79|5630.12|5629.42|5630.49|5629.79|5630.12|5629.42|335
1724444000000|2024-08-23 20:13:20|5630.24|5629.54|5630.62|5629.92|5630.62|5629.92|5630.12|5629.42|105
1724444010000|2024-08-23 20:13:30|5630.87|5630.17|5630.87|5630.17|5630.87|5630.17|5630.87|5630.17|158
1724444020000|2024-08-23 20:13:40|5631.37|5630.67|5630.87|5630.17|5631.37|5630.67|5630.87|5630.17|189
1724444030000|2024-08-23 20:13:50|||||||||33
1724444040000|2024-08-23 20:14:00|5630.74|5630.04|5630.62|5629.92|5630.87|5630.17|5630.62|5629.92|283
1724444050000|2024-08-23 20:14:10|5630.74|5630.04|5630.87|5630.17|5630.87|5630.17|5630.74|5630.04|26
1724444060000|2024-08-23 20:14:20|||||||||124
1724444070000|2024-08-23 20:14:30|5630.74|5630.04|5630.87|5630.17|5630.87|5630.17|5630.62|5629.92|215
1724444080000|2024-08-23 20:14:40|5630.74|5630.04|5630.87|5630.17|5630.87|5630.17|5630.37|5629.67|246
1724444090000|2024-08-23 20:14:50|5631.12|5630.42|5631.62|5630.92|5631.62|5630.92|5631.12|5630.42|164
1724444100000|2024-08-23 20:15:00|5631.87|5631.17|5632.37|5631.67|5632.37|5631.67|5631.87|5631.17|271
1724444110000|2024-08-23 20:15:10|5632.49|5631.79|5632.62|5631.92|5632.62|5631.92|5632.49|5631.79|95
1724444120000|2024-08-23 20:15:20|||||||||25
1724444130000|2024-08-23 20:15:30|5632.74|5632.04|5632.87|5632.17|5632.87|5632.17|5632.74|5632.04|39
1724444140000|2024-08-23 20:15:40|||||||||68
1724444150000|2024-08-23 20:15:50|||||||||4
1724444160000|2024-08-23 20:16:00|5632.62|5631.92|5632.62|5631.92|5632.62|5631.92|5632.62|5631.92|57
1724444170000|2024-08-23 20:16:10|5632.49|5631.79|5632.62|5631.92|5632.87|5632.17|5632.49|5631.79|98
1724444180000|2024-08-23 20:16:20|||||||||27
1724444190000|2024-08-23 20:16:30|5632.37|5631.67|5632.62|5631.92|5632.62|5631.92|5632.24|5631.54|68
1724444200000|2024-08-23 20:16:40|||||||||1
1724444210000|2024-08-23 20:16:50|5632.74|5632.04|5632.62|5631.92|5632.87|5632.17|5632.62|5631.92|56
1724444220000|2024-08-23 20:17:00|5632.74|5632.04|5632.87|5632.17|5632.87|5632.17|5632.74|5632.04|36
1724444230000|2024-08-23 20:17:10|5632.99|5632.29|5633.12|5632.42|5633.12|5632.42|5632.99|5632.29|68
1724444240000|2024-08-23 20:17:20|||||||||63
1724444250000|2024-08-23 20:17:30|5633.37|5632.67|5633.37|5632.67|5633.37|5632.67|5633.37|5632.67|20
1724444260000|2024-08-23 20:17:40|5633.62|5632.92|5633.37|5632.67|5633.62|5632.92|5633.37|5632.67|101
1724444270000|2024-08-23 20:17:50|5633.24|5632.54|5633.37|5632.67|5633.37|5632.67|5633.12|5632.42|37
1724444280000|2024-08-23 20:18:00|5633.49|5632.79|5633.37|5632.67|5633.62|5632.92|5633.37|5632.67|31
1724444290000|2024-08-23 20:18:10|5633.49|5632.79|5633.62|5632.92|5633.62|5632.92|5633.49|5632.79|20
1724444300000|2024-08-23 20:18:20|5633.74|5633.04|5633.87|5633.17|5633.87|5633.17|5633.74|5633.04|75
1724444310000|2024-08-23 20:18:30|5633.99|5633.29|5634.12|5633.42|5634.12|5633.42|5633.99|5633.29|19
1724444320000|2024-08-23 20:18:40|5633.99|5633.29|5633.87|5633.17|5633.99|5633.29|5633.87|5633.17|51
1724444330000|2024-08-23 20:18:50|5634.12|5633.42|5633.87|5633.17|5634.12|5633.42|5633.87|5633.17|138
1724444340000|2024-08-23 20:19:00|5634.12|5633.42|5633.87|5633.17|5634.12|5633.42|5633.87|5633.17|149
1724444350000|2024-08-23 20:19:10|5634.12|5633.42|5633.87|5633.17|5634.12|5633.42|5633.87|5633.17|106
1724444360000|2024-08-23 20:19:20|5633.99|5633.29|5634.12|5633.42|5634.12|5633.42|5633.87|5633.17|95
1724444370000|2024-08-23 20:19:30|5633.99|5633.29|5634.12|5633.42|5634.12|5633.42|5633.87|5633.17|61
1724444380000|2024-08-23 20:19:40|||||||||56
1724444390000|2024-08-23 20:19:50|||||||||3
1724444400000|2024-08-23 20:20:00|5634.24|5633.54|5634.37|5633.67|5634.37|5633.67|5634.12|5633.42|103
1724444410000|2024-08-23 20:20:10|||||||||2
1724444420000|2024-08-23 20:20:20|5634.62|5633.92|5634.37|5633.67|5634.62|5633.92|5634.37|5633.67|46
1724444430000|2024-08-23 20:20:30|||||||||7
1724444440000|2024-08-23 20:20:40|||||||||13
1724444450000|2024-08-23 20:20:50|||||||||5
1724444460000|2024-08-23 20:21:00|||||||||14
1724444480000|2024-08-23 20:21:20|5634.24|5633.54|5634.62|5633.92|5634.62|5633.92|5634.12|5633.42|73
1724444500000|2024-08-23 20:21:40|||||||||4
1724444510000|2024-08-23 20:21:50|||||||||4
1724444520000|2024-08-23 20:22:00|||||||||15
1724444530000|2024-08-23 20:22:10|5634.49|5633.79|5634.37|5633.67|5634.49|5633.79|5634.12|5633.42|85
1724444540000|2024-08-23 20:22:20|5634.62|5633.92|5634.62|5633.92|5634.62|5633.92|5634.62|5633.92|53
1724444550000|2024-08-23 20:22:30|5634.87|5634.17|5634.87|5634.17|5634.87|5634.17|5634.87|5634.17|81
1724444560000|2024-08-23 20:22:40|||||||||9
1724444570000|2024-08-23 20:22:50|||||||||15
1724444590000|2024-08-23 20:23:10|5634.62|5633.92|5634.62|5633.92|5634.62|5633.92|5634.62|5633.92|50
1724444600000|2024-08-23 20:23:20|||||||||2
1724444610000|2024-08-23 20:23:30|||||||||2
1724444620000|2024-08-23 20:23:40|||||||||36
1724444630000|2024-08-23 20:23:50|5634.74|5634.04|5634.62|5633.92|5634.87|5634.17|5634.62|5633.92|81
1724444640000|2024-08-23 20:24:00|5634.87|5634.17|5634.37|5633.67|5634.87|5634.17|5634.37|5633.67|33
1724444650000|2024-08-23 20:24:10|5634.62|5633.92|5634.62|5633.92|5634.62|5633.92|5634.62|5633.92|27
1724444660000|2024-08-23 20:24:20|5634.49|5633.79|5634.62|5633.92|5634.62|5633.92|5634.37|5633.67|38
1724444670000|2024-08-23 20:24:30|5634.74|5634.04|5635.12|5634.42|5635.12|5634.42|5634.74|5634.04|227
1724444680000|2024-08-23 20:24:40|5635.24|5634.54|5635.87|5635.17|5635.87|5635.17|5635.24|5634.54|247
1724444690000|2024-08-23 20:24:50|5635.62|5634.92|5635.87|5635.17|5635.87|5635.17|5635.62|5634.92|75
1724444700000|2024-08-23 20:25:00|5635.99|5635.29|5636.12|5635.42|5636.12|5635.42|5635.87|5635.17|91
1724444710000|2024-08-23 20:25:10|||||||||59
1724444720000|2024-08-23 20:25:20|5635.87|5635.17|5636.12|5635.42|5636.12|5635.42|5635.87|5635.17|42
1724444730000|2024-08-23 20:25:30|5635.99|5635.29|5635.87|5635.17|5635.99|5635.29|5635.87|5635.17|36
1724444740000|2024-08-23 20:25:40|||||||||8
1724444750000|2024-08-23 20:25:50|||||||||47
1724444760000|2024-08-23 20:26:00|5635.99|5635.29|5636.12|5635.42|5636.12|5635.42|5635.99|5635.29|28
1724444770000|2024-08-23 20:26:10|||||||||58
1724444780000|2024-08-23 20:26:20|||||||||15
1724444790000|2024-08-23 20:26:30|||||||||14
1724444800000|2024-08-23 20:26:40|||||||||21
1724444810000|2024-08-23 20:26:50|||||||||62
1724444820000|2024-08-23 20:27:00|5635.87|5635.17|5635.87|5635.17|5635.87|5635.17|5635.87|5635.17|95
1724444830000|2024-08-23 20:27:10|||||||||29
1724444840000|2024-08-23 20:27:20|||||||||21
1724444850000|2024-08-23 20:27:30|5636.12|5635.42|5636.12|5635.42|5636.12|5635.42|5636.12|5635.42|40
1724444860000|2024-08-23 20:27:40|5636.37|5635.67|5636.37|5635.67|5636.37|5635.67|5636.12|5635.42|48
1724444870000|2024-08-23 20:27:50|5636.49|5635.79|5636.12|5635.42|5636.62|5635.92|5636.12|5635.42|96
1724444880000|2024-08-23 20:28:00|||||||||9
1724444890000|2024-08-23 20:28:10|5636.37|5635.67|5636.37|5635.67|5636.37|5635.67|5636.37|5635.67|38
1724444900000|2024-08-23 20:28:20|5636.12|5635.42|5635.87|5635.17|5636.12|5635.42|5635.87|5635.17|52
1724444910000|2024-08-23 20:28:30|5635.74|5635.04|5635.37|5634.67|5635.74|5635.04|5635.37|5634.67|77
1724444920000|2024-08-23 20:28:40|||||||||32
1724444930000|2024-08-23 20:28:50|||||||||6
1724444940000|2024-08-23 20:29:00|5635.24|5634.54|5635.12|5634.42|5635.24|5634.54|5635.12|5634.42|63
1724444950000|2024-08-23 20:29:10|5634.99|5634.29|5634.87|5634.17|5634.99|5634.29|5634.87|5634.17|36
1724444960000|2024-08-23 20:29:20|||||||||50
1724444970000|2024-08-23 20:29:30|||||||||14
1724444980000|2024-08-23 20:29:40|5635.12|5634.42|5635.12|5634.42|5635.12|5634.42|5635.12|5634.42|97
1724444990000|2024-08-23 20:29:50|||||||||5
1724445000000|2024-08-23 20:30:00|5634.87|5634.17|5634.87|5634.17|5634.87|5634.17|5634.87|5634.17|38
1724445010000|2024-08-23 20:30:10|||||||||5
1724445030000|2024-08-23 20:30:30|||||||||4
1724445040000|2024-08-23 20:30:40|5634.74|5634.04|5635.37|5634.67|5635.37|5634.67|5634.74|5634.04|99
1724445050000|2024-08-23 20:30:50|5635.12|5634.42|5634.62|5633.92|5635.12|5634.42|5634.62|5633.92|85
1724445060000|2024-08-23 20:31:00|5634.49|5633.79|5634.37|5633.67|5634.62|5633.92|5634.24|5633.54|174
1724445070000|2024-08-23 20:31:10|5634.12|5633.42|5634.37|5633.67|5634.37|5633.67|5634.12|5633.42|67
1724445080000|2024-08-23 20:31:20|5634.12|5633.42|5634.12|5633.42|5634.12|5633.42|5634.12|5633.42|51
1724445090000|2024-08-23 20:31:30|||||||||4
1724445100000|2024-08-23 20:31:40|5633.87|5633.17|5633.87|5633.17|5633.87|5633.17|5633.87|5633.17|31
1724445110000|2024-08-23 20:31:50|||||||||1
1724445120000|2024-08-23 20:32:00|||||||||52
1724445130000|2024-08-23 20:32:10|5633.99|5633.29|5634.12|5633.42|5634.24|5633.54|5633.99|5633.29|70
1724445140000|2024-08-23 20:32:20|5633.99|5633.29|5633.87|5633.17|5633.99|5633.29|5633.87|5633.17|32
1724445150000|2024-08-23 20:32:30|||||||||4
1724445160000|2024-08-23 20:32:40|||||||||1
1724445180000|2024-08-23 20:33:00|||||||||7
1724445190000|2024-08-23 20:33:10|5633.74|5633.04|5634.12|5633.42|5634.12|5633.42|5633.74|5633.04|41
1724445200000|2024-08-23 20:33:20|5633.99|5633.29|5633.87|5633.17|5633.99|5633.29|5633.87|5633.17|48
1724445210000|2024-08-23 20:33:30|5633.99|5633.29|5634.12|5633.42|5634.12|5633.42|5633.99|5633.29|35
1724445220000|2024-08-23 20:33:40|||||||||2
1724445230000|2024-08-23 20:33:50|||||||||1
1724445240000|2024-08-23 20:34:00|5634.24|5633.54|5634.12|5633.42|5634.24|5633.54|5634.12|5633.42|32
1724445250000|2024-08-23 20:34:10|||||||||1
1724445260000|2024-08-23 20:34:20|5634.24|5633.54|5634.37|5633.67|5634.37|5633.67|5634.24|5633.54|50
1724445270000|2024-08-23 20:34:30|5634.12|5633.42|5634.12|5633.42|5634.12|5633.42|5634.12|5633.42|17
1724445280000|2024-08-23 20:34:40|5633.87|5633.17|5633.87|5633.17|5633.87|5633.17|5633.87|5633.17|25
1724445290000|2024-08-23 20:34:50|||||||||6
1724445300000|2024-08-23 20:35:00|5633.62|5632.92|5633.87|5633.17|5633.87|5633.17|5633.62|5632.92|42
1724445310000|2024-08-23 20:35:10|||||||||5
1724445320000|2024-08-23 20:35:20|||||||||5
1724445330000|2024-08-23 20:35:30|5634.37|5633.67|5634.37|5633.67|5634.37|5633.67|5634.37|5633.67|69
1724445340000|2024-08-23 20:35:40|||||||||5
1724445350000|2024-08-23 20:35:50|5634.49|5633.79|5634.62|5633.92|5634.62|5633.92|5634.49|5633.79|14
1724445360000|2024-08-23 20:36:00|5634.74|5634.04|5634.87|5634.17|5634.87|5634.17|5634.74|5634.04|55
1724445370000|2024-08-23 20:36:10|5634.74|5634.04|5634.87|5634.17|5634.87|5634.17|5634.62|5633.92|50
1724445380000|2024-08-23 20:36:20|5634.62|5633.92|5634.87|5634.17|5634.87|5634.17|5634.62|5633.92|17
1724445390000|2024-08-23 20:36:30|5634.74|5634.04|5634.87|5634.17|5634.87|5634.17|5634.74|5634.04|11
1724445400000|2024-08-23 20:36:40|5634.74|5634.04|5634.62|5633.92|5634.74|5634.04|5634.62|5633.92|12
1724445410000|2024-08-23 20:36:50|5634.37|5633.67|5634.37|5633.67|5634.49|5633.79|5634.37|5633.67|88
1724445420000|2024-08-23 20:37:00|5634.49|5633.79|5634.62|5633.92|5634.62|5633.92|5634.49|5633.79|62
1724445440000|2024-08-23 20:37:20|5634.37|5633.67|5634.62|5633.92|5634.62|5633.92|5634.37|5633.67|59
1724445450000|2024-08-23 20:37:30|||||||||19
1724445460000|2024-08-23 20:37:40|||||||||6
1724445470000|2024-08-23 20:37:50|||||||||60
1724445480000|2024-08-23 20:38:00|||||||||6
1724445500000|2024-08-23 20:38:20|||||||||36
1724445510000|2024-08-23 20:38:30|||||||||6
1724445520000|2024-08-23 20:38:40|||||||||40
1724445530000|2024-08-23 20:38:50|5634.49|5633.79|5634.37|5633.67|5634.49|5633.79|5634.37|5633.67|6
1724445540000|2024-08-23 20:39:00|5634.62|5633.92|5634.62|5633.92|5634.62|5633.92|5634.62|5633.92|21
1724445550000|2024-08-23 20:39:10|5634.37|5633.67|5633.87|5633.17|5634.37|5633.67|5633.87|5633.17|90
1724445560000|2024-08-23 20:39:20|5633.99|5633.29|5634.12|5633.42|5634.12|5633.42|5633.99|5633.29|44
1724445580000|2024-08-23 20:39:40|||||||||6
1724445590000|2024-08-23 20:39:50|5634.24|5633.54|5634.12|5633.42|5634.37|5633.67|5634.12|5633.42|21
1724445600000|2024-08-23 20:40:00|5634.24|5633.54|5634.37|5633.67|5634.37|5633.67|5634.12|5633.42|25
1724445640000|2024-08-23 20:40:40|||||||||1
1724445660000|2024-08-23 20:41:00|||||||||5
1724445680000|2024-08-23 20:41:20|||||||||2
1724445690000|2024-08-23 20:41:30|||||||||3
1724445700000|2024-08-23 20:41:40|||||||||2
1724445710000|2024-08-23 20:41:50|5634.12|5633.42|5634.12|5633.42|5634.12|5633.42|5634.12|5633.42|52
1724445720000|2024-08-23 20:42:00|5633.87|5633.17|5633.87|5633.17|5633.87|5633.17|5633.87|5633.17|8
1724445730000|2024-08-23 20:42:10|5634.12|5633.42|5634.12|5633.42|5634.12|5633.42|5634.12|5633.42|55
1724445740000|2024-08-23 20:42:20|5633.87|5633.17|5633.87|5633.17|5633.87|5633.17|5633.87|5633.17|25
1724445750000|2024-08-23 20:42:30|5634.12|5633.42|5634.12|5633.42|5634.12|5633.42|5634.12|5633.42|24
1724445780000|2024-08-23 20:43:00|5633.99|5633.29|5633.87|5633.17|5633.99|5633.29|5633.87|5633.17|25
1724445790000|2024-08-23 20:43:10|5633.74|5633.04|5633.87|5633.17|5633.87|5633.17|5633.74|5633.04|42
1724445810000|2024-08-23 20:43:30|5634.12|5633.42|5634.12|5633.42|5634.12|5633.42|5634.12|5633.42|64
1724445820000|2024-08-23 20:43:40|||||||||3
1724445840000|2024-08-23 20:44:00|5634.24|5633.54|5634.12|5633.42|5634.24|5633.54|5634.12|5633.42|28
1724445850000|2024-08-23 20:44:10|||||||||1
1724445860000|2024-08-23 20:44:20|5634.37|5633.67|5634.12|5633.42|5634.37|5633.67|5634.12|5633.42|123
1724445870000|2024-08-23 20:44:30|5634.24|5633.54|5634.37|5633.67|5634.37|5633.67|5634.24|5633.54|22
1724445880000|2024-08-23 20:44:40|5634.49|5633.79|5634.37|5633.67|5634.49|5633.79|5634.37|5633.67|63
1724445890000|2024-08-23 20:44:50|5634.24|5633.54|5634.12|5633.42|5634.24|5633.54|5634.12|5633.42|10
1724445900000|2024-08-23 20:45:00|||||||||82
1724445910000|2024-08-23 20:45:10|||||||||7
1724445920000|2024-08-23 20:45:20|5634.37|5633.67|5634.37|5633.67|5634.37|5633.67|5634.37|5633.67|41
1724445930000|2024-08-23 20:45:30|5634.24|5633.54|5633.87|5633.17|5634.24|5633.54|5633.87|5633.17|65
1724445950000|2024-08-23 20:45:50|5633.99|5633.29|5634.12|5633.42|5634.12|5633.42|5633.99|5633.29|25
1724445970000|2024-08-23 20:46:10|5634.37|5633.67|5634.37|5633.67|5634.37|5633.67|5634.37|5633.67|154
1724445980000|2024-08-23 20:46:20|5634.62|5633.92|5634.37|5633.67|5634.62|5633.92|5634.37|5633.67|23
1724445990000|2024-08-23 20:46:30|5634.12|5633.42|5633.87|5633.17|5634.12|5633.42|5633.87|5633.17|48
1724446000000|2024-08-23 20:46:40|5633.99|5633.29|5634.12|5633.42|5634.12|5633.42|5633.99|5633.29|8
1724446010000|2024-08-23 20:46:50|5633.87|5633.17|5633.87|5633.17|5633.87|5633.17|5633.87|5633.17|16
1724446020000|2024-08-23 20:47:00|5633.62|5632.92|5633.62|5632.92|5633.62|5632.92|5633.62|5632.92|19
1724446030000|2024-08-23 20:47:10|||||||||57
1724446040000|2024-08-23 20:47:20|5633.74|5633.04|5633.62|5632.92|5633.74|5633.04|5633.62|5632.92|14
1724446050000|2024-08-23 20:47:30|||||||||4
1724446080000|2024-08-23 20:48:00|5633.74|5633.04|5633.87|5633.17|5633.87|5633.17|5633.74|5633.04|20
1724446090000|2024-08-23 20:48:10|||||||||1
1724446110000|2024-08-23 20:48:30|5633.99|5633.29|5634.12|5633.42|5634.12|5633.42|5633.99|5633.29|41
1724446120000|2024-08-23 20:48:40|||||||||1
1724446140000|2024-08-23 20:49:00|||||||||10
1724446150000|2024-08-23 20:49:10|5633.87|5633.17|5633.87|5633.17|5633.87|5633.17|5633.87|5633.17|55
1724446170000|2024-08-23 20:49:30|5633.99|5633.29|5633.87|5633.17|5634.12|5633.42|5633.87|5633.17|30
1724446190000|2024-08-23 20:49:50|||||||||2
1724446200000|2024-08-23 20:50:00|5633.62|5632.92|5633.62|5632.92|5633.62|5632.92|5633.62|5632.92|37
1724446210000|2024-08-23 20:50:10|5633.87|5633.17|5633.87|5633.17|5633.87|5633.17|5633.87|5633.17|70
1724446220000|2024-08-23 20:50:20|||||||||1
1724446240000|2024-08-23 20:50:40|||||||||22
1724446260000|2024-08-23 20:51:00|5633.99|5633.29|5634.12|5633.42|5634.12|5633.42|5633.99|5633.29|43
1724446270000|2024-08-23 20:51:10|||||||||56
1724446280000|2024-08-23 20:51:20|5633.87|5633.17|5633.87|5633.17|5633.87|5633.17|5633.87|5633.17|11
1724446290000|2024-08-23 20:51:30|||||||||8
1724446300000|2024-08-23 20:51:40|||||||||16
1724446310000|2024-08-23 20:51:50|5634.12|5633.42|5634.12|5633.42|5634.12|5633.42|5634.12|5633.42|10
1724446320000|2024-08-23 20:52:00|||||||||37
1724446330000|2024-08-23 20:52:10|||||||||2
1724446340000|2024-08-23 20:52:20|||||||||2
1724446360000|2024-08-23 20:52:40|||||||||11
1724446370000|2024-08-23 20:52:50|||||||||25
1724446390000|2024-08-23 20:53:10|||||||||85
1724446400000|2024-08-23 20:53:20|||||||||5
1724446410000|2024-08-23 20:53:30|||||||||3
1724446420000|2024-08-23 20:53:40|5633.87|5633.17|5633.87|5633.17|5633.87|5633.17|5633.87|5633.17|61
1724446430000|2024-08-23 20:53:50|||||||||47
1724446440000|2024-08-23 20:54:00|||||||||10
1724446460000|2024-08-23 20:54:20|||||||||45
1724446470000|2024-08-23 20:54:30|5633.62|5632.92|5633.62|5632.92|5633.62|5632.92|5633.62|5632.92|44
1724446480000|2024-08-23 20:54:40|5633.74|5633.04|5633.87|5633.17|5633.87|5633.17|5633.74|5633.04|28
1724446490000|2024-08-23 20:54:50|||||||||19
1724446500000|2024-08-23 20:55:00|5633.74|5633.04|5633.62|5632.92|5633.87|5633.17|5633.62|5632.92|61
1724446510000|2024-08-23 20:55:10|5633.37|5632.67|5633.37|5632.67|5633.37|5632.67|5633.37|5632.67|33
1724446520000|2024-08-23 20:55:20|5633.62|5632.92|5633.37|5632.67|5633.62|5632.92|5633.37|5632.67|23
1724446530000|2024-08-23 20:55:30|||||||||4
1724446550000|2024-08-23 20:55:50|||||||||3
1724446560000|2024-08-23 20:56:00|5633.12|5632.42|5633.12|5632.42|5633.24|5632.54|5633.12|5632.42|69
1724446570000|2024-08-23 20:56:10|5633.24|5632.54|5633.12|5632.42|5633.24|5632.54|5633.12|5632.42|15
1724446580000|2024-08-23 20:56:20|||||||||41
1724446590000|2024-08-23 20:56:30|5632.87|5632.17|5632.37|5631.67|5632.87|5632.17|5632.37|5631.67|193
1724446600000|2024-08-23 20:56:40|5632.49|5631.79|5632.62|5631.92|5632.62|5631.92|5632.49|5631.79|5
1724446610000|2024-08-23 20:56:50|5632.74|5632.04|5632.87|5632.17|5632.87|5632.17|5632.74|5632.04|83
1724446620000|2024-08-23 20:57:00|||||||||48
1724446640000|2024-08-23 20:57:20|||||||||10
1724446650000|2024-08-23 20:57:30|5633.12|5632.42|5632.87|5632.17|5633.12|5632.42|5632.87|5632.17|26
1724446670000|2024-08-23 20:57:50|||||||||39
1724446680000|2024-08-23 20:58:00|||||||||9
1724446690000|2024-08-23 20:58:10|||||||||14
1724446700000|2024-08-23 20:58:20|||||||||12
1724446710000|2024-08-23 20:58:30|5632.62|5631.92|5632.62|5631.92|5632.62|5631.92|5632.62|5631.92|63
1724446720000|2024-08-23 20:58:40|5632.37|5631.67|5632.37|5631.67|5632.62|5631.92|5632.37|5631.67|70
1724446730000|2024-08-23 20:58:50|||||||||42
1724446740000|2024-08-23 20:59:00|5632.49|5631.79|5632.37|5631.67|5632.62|5631.92|5632.37|5631.67|115
1724446750000|2024-08-23 20:59:10|5632.24|5631.54|5632.37|5631.67|5632.37|5631.67|5632.12|5631.42|44
1724446760000|2024-08-23 20:59:20|5632.24|5631.54|5632.12|5631.42|5632.24|5631.54|5632.12|5631.42|16
1724446770000|2024-08-23 20:59:30|5632.24|5631.54|5632.37|5631.67|5632.37|5631.67|5632.24|5631.54|43
1724446780000|2024-08-23 20:59:40|5632.24|5631.54|5632.37|5631.67|5632.37|5631.67|5632.12|5631.42|28
1724446790000|2024-08-23 20:59:50|5632.24|5631.54|5632.5|5631|5632.5|5631.79|5631.99|5631|61
1724446800000|2024-08-23 21:00:00|5632.52|5631.02|5632.52|5631.02|5632.52|5631.02|5632.52|5631.02|0
1724623210000|2024-08-25 22:00:10|5633.34|5632.64|5635.34|5634.64|5635.34|5634.64|5633.34|5632.64|131
1724623220000|2024-08-25 22:00:20|5635.47|5634.77|5634.72|5634.02|5635.72|5635.02|5634.72|5634.02|83
1724623230000|2024-08-25 22:00:30|5634.84|5634.14|5635.59|5634.89|5635.72|5635.02|5634.84|5634.14|44
1724623240000|2024-08-25 22:00:40|5635.72|5635.02|5635.34|5634.64|5635.72|5635.02|5634.97|5634.27|37
1724623250000|2024-08-25 22:00:50|5635.47|5634.77|5635.09|5634.39|5635.47|5634.77|5634.84|5634.14|30
1724623260000|2024-08-25 22:01:00|5635.22|5634.52|5635.97|5635.27|5635.97|5635.27|5635.22|5634.52|111
1724623270000|2024-08-25 22:01:10|5636.09|5635.39|5637.47|5636.77|5637.47|5636.77|5636.09|5635.39|140
1724623280000|2024-08-25 22:01:20|5637.34|5636.64|5637.97|5637.27|5638.59|5637.89|5637.22|5636.52|142
1724623290000|2024-08-25 22:01:30|5637.84|5637.14|5636.97|5636.27|5637.97|5637.27|5636.72|5636.02|74
1724623300000|2024-08-25 22:01:40|5637.22|5636.52|5636.97|5636.27|5637.47|5636.77|5636.97|5636.27|104
1724623310000|2024-08-25 22:01:50|5637.22|5636.52|5637.09|5636.39|5637.47|5636.77|5637.09|5636.39|38
1724623320000|2024-08-25 22:02:00|5636.97|5636.27|5636.47|5635.77|5636.97|5636.27|5636.47|5635.77|41
1724623330000|2024-08-25 22:02:10|5636.22|5635.52|5636.47|5635.77|5636.47|5635.77|5636.22|5635.52|29
1724623340000|2024-08-25 22:02:20|5636.22|5635.52|5637.72|5637.02|5637.84|5637.14|5636.22|5635.52|76
1724623350000|2024-08-25 22:02:30|5637.22|5636.52|5636.97|5636.27|5637.22|5636.52|5636.72|5636.02|43
1724623360000|2024-08-25 22:02:40|5636.84|5636.14|5636.72|5636.02|5636.97|5636.27|5636.72|5636.02|6
1724623370000|2024-08-25 22:02:50|5636.84|5636.14|5636.72|5636.02|5636.97|5636.27|5636.72|5636.02|15
1724623380000|2024-08-25 22:03:00|5636.47|5635.77|5637.34|5636.64|5637.47|5636.77|5636.47|5635.77|73
1724623390000|2024-08-25 22:03:10|5637.47|5636.77|5637.72|5637.02|5637.72|5637.02|5637.22|5636.52|57
1724623400000|2024-08-25 22:03:20|5637.59|5636.89|5637.72|5637.02|5637.72|5637.02|5637.34|5636.64|25
1724623410000|2024-08-25 22:03:30|5637.47|5636.77|5637.34|5636.64|5637.72|5637.02|5637.34|5636.64|27
1724623420000|2024-08-25 22:03:40|5637.47|5636.77|5637.47|5636.77|5637.72|5637.02|5637.22|5636.52|21
1724623430000|2024-08-25 22:03:50|5637.34|5636.64|5637.72|5637.02|5637.72|5637.02|5637.34|5636.64|11
1724623440000|2024-08-25 22:04:00|5637.59|5636.89|5637.47|5636.77|5637.72|5637.02|5637.22|5636.52|45
1724623450000|2024-08-25 22:04:10|5637.59|5636.89|5637.59|5636.89|5637.59|5636.89|5637.59|5636.89|10
1724623460000|2024-08-25 22:04:20|5637.72|5637.02|5637.72|5637.02|5637.72|5637.02|5637.22|5636.52|28
1724623470000|2024-08-25 22:04:30|5637.59|5636.89|5637.59|5636.89|5637.72|5637.02|5637.47|5636.77|22
1724623480000|2024-08-25 22:04:40|5637.72|5637.02|5637.59|5636.89|5637.72|5637.02|5637.59|5636.89|1
1724623490000|2024-08-25 22:04:50|5637.47|5636.77|5637.72|5637.02|5637.72|5637.02|5637.47|5636.77|11
1724623500000|2024-08-25 22:05:00|5637.59|5636.89|5637.59|5636.89|5637.72|5637.02|5637.59|5636.89|18
1724623510000|2024-08-25 22:05:10|5637.72|5637.02|5637.72|5637.02|5637.97|5637.27|5637.72|5637.02|38
1724623520000|2024-08-25 22:05:20|5637.97|5637.27|5637.97|5637.27|5638.22|5637.52|5637.97|5637.27|41
1724623530000|2024-08-25 22:05:30|5637.72|5637.02|5637.72|5637.02|5637.97|5637.27|5637.72|5637.02|19
1724623540000|2024-08-25 22:05:40|5637.84|5637.14|5637.59|5636.89|5637.97|5637.27|5637.47|5636.77|73
1724623550000|2024-08-25 22:05:50|5637.72|5637.02|5637.97|5637.27|5638.09|5637.39|5637.59|5636.89|14
1724623560000|2024-08-25 22:06:00|5637.84|5637.14|5638.34|5637.64|5638.34|5637.64|5637.72|5637.02|46
1724623570000|2024-08-25 22:06:10|5638.22|5637.52|5638.22|5637.52|5638.34|5637.64|5638.22|5637.52|21
1724623580000|2024-08-25 22:06:20|5638.47|5637.77|5638.47|5637.77|5638.72|5638.02|5638.47|5637.77|28
1724623590000|2024-08-25 22:06:30|5638.22|5637.52|5638.47|5637.77|5638.47|5637.77|5638.22|5637.52|24
1724623600000|2024-08-25 22:06:40|5638.97|5638.27|5638.72|5638.02|5638.97|5638.27|5638.22|5637.52|81
1724623610000|2024-08-25 22:06:50|5638.84|5638.14|5638.59|5637.89|5638.84|5638.14|5638.47|5637.77|23
1724623620000|2024-08-25 22:07:00|5638.72|5638.02|5638.59|5637.89|5638.72|5638.02|5638.59|5637.89|14
1724623630000|2024-08-25 22:07:10|5638.72|5638.02|5638.72|5638.02|5638.72|5638.02|5638.59|5637.89|19
1724623640000|2024-08-25 22:07:20|5638.59|5637.89|5640.72|5640.02|5641.09|5640.39|5638.59|5637.89|326
1724623650000|2024-08-25 22:07:30|5640.59|5639.89|5640.47|5639.77|5640.97|5640.27|5640.47|5639.77|75
1724623660000|2024-08-25 22:07:40|5640.22|5639.52|5640.47|5639.77|5640.47|5639.77|5639.97|5639.27|65
1724623670000|2024-08-25 22:07:50|5640.34|5639.64|5640.22|5639.52|5640.34|5639.64|5640.22|5639.52|25
1724623680000|2024-08-25 22:08:00|5640.09|5639.39|5640.22|5639.52|5640.22|5639.52|5639.97|5639.27|26
1724623690000|2024-08-25 22:08:10|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|28
1724623700000|2024-08-25 22:08:20|5639.97|5639.27|5639.97|5639.27|5640.22|5639.52|5639.72|5639.02|54
1724623710000|2024-08-25 22:08:30|5639.84|5639.14|5639.72|5639.02|5639.97|5639.27|5639.72|5639.02|18
1724623720000|2024-08-25 22:08:40|5639.47|5638.77|5639.72|5639.02|5639.72|5639.02|5639.47|5638.77|11
1724623730000|2024-08-25 22:08:50|5639.59|5638.89|5639.72|5639.02|5639.72|5639.02|5639.59|5638.89|14
1724623740000|2024-08-25 22:09:00|5639.97|5639.27|5639.72|5639.02|5639.97|5639.27|5639.72|5639.02|34
1724623750000|2024-08-25 22:09:10|5639.59|5638.89|5639.72|5639.02|5639.72|5639.02|5639.47|5638.77|33
1724623760000|2024-08-25 22:09:20|5639.59|5638.89|5639.97|5639.27|5639.97|5639.27|5639.59|5638.89|23
1724623770000|2024-08-25 22:09:30|||||||||4
1724623790000|2024-08-25 22:09:50|5639.84|5639.14|5639.97|5639.27|5639.97|5639.27|5639.84|5639.14|8
1724623800000|2024-08-25 22:10:00|||||||||5
1724623810000|2024-08-25 22:10:10|5640.09|5639.39|5639.97|5639.27|5640.09|5639.39|5639.84|5639.14|19
1724623820000|2024-08-25 22:10:20|5640.22|5639.52|5640.22|5639.52|5640.22|5639.52|5640.22|5639.52|49
1724623830000|2024-08-25 22:10:30|||||||||5
1724623840000|2024-08-25 22:10:40|5640.47|5639.77|5640.47|5639.77|5640.47|5639.77|5640.47|5639.77|4
1724623850000|2024-08-25 22:10:50|||||||||7
1724623860000|2024-08-25 22:11:00|5640.59|5639.89|5640.47|5639.77|5640.72|5640.02|5640.47|5639.77|34
1724623880000|2024-08-25 22:11:20|5640.34|5639.64|5640.22|5639.52|5640.34|5639.64|5640.09|5639.39|35
1724623890000|2024-08-25 22:11:30|||||||||1
1724623900000|2024-08-25 22:11:40|5640.09|5639.39|5640.22|5639.52|5640.22|5639.52|5639.97|5639.27|10
1724623910000|2024-08-25 22:11:50|||||||||1
1724623940000|2024-08-25 22:12:20|||||||||9
1724623950000|2024-08-25 22:12:30|5640.34|5639.64|5640.22|5639.52|5640.34|5639.64|5639.97|5639.27|46
1724623960000|2024-08-25 22:12:40|||||||||5
1724623970000|2024-08-25 22:12:50|5639.97|5639.27|5640.22|5639.52|5640.22|5639.52|5639.97|5639.27|39
1724623980000|2024-08-25 22:13:00|5640.47|5639.77|5640.47|5639.77|5640.72|5640.02|5640.47|5639.77|43
1724623990000|2024-08-25 22:13:10|5640.22|5639.52|5640.09|5639.39|5640.22|5639.52|5640.09|5639.39|32
1724624000000|2024-08-25 22:13:20|5639.97|5639.27|5640.22|5639.52|5640.22|5639.52|5639.97|5639.27|14
1724624010000|2024-08-25 22:13:30|5639.97|5639.27|5640.09|5639.39|5640.09|5639.39|5639.97|5639.27|9
1724624020000|2024-08-25 22:13:40|5640.22|5639.52|5640.22|5639.52|5640.22|5639.52|5640.22|5639.52|11
1724624030000|2024-08-25 22:13:50|||||||||2
1724624040000|2024-08-25 22:14:00|5639.97|5639.27|5639.97|5639.27|5639.97|5639.27|5639.97|5639.27|25
1724624050000|2024-08-25 22:14:10|5640.09|5639.39|5640.22|5639.52|5640.22|5639.52|5640.09|5639.39|23
1724624060000|2024-08-25 22:14:20|5640.34|5639.64|5640.09|5639.39|5640.47|5639.77|5640.09|5639.39|31
1724624070000|2024-08-25 22:14:30|5640.22|5639.52|5640.22|5639.52|5640.22|5639.52|5640.22|5639.52|4
1724624080000|2024-08-25 22:14:40|5640.47|5639.77|5640.22|5639.52|5640.47|5639.77|5640.22|5639.52|24
1724624090000|2024-08-25 22:14:50|5640.09|5639.39|5639.72|5639.02|5640.22|5639.52|5639.72|5639.02|29
1724624100000|2024-08-25 22:15:00|5639.59|5638.89|5639.72|5639.02|5639.72|5639.02|5639.47|5638.77|23
1724624110000|2024-08-25 22:15:10|||||||||3
1724624120000|2024-08-25 22:15:20|||||||||7
1724624130000|2024-08-25 22:15:30|5639.59|5638.89|5639.47|5638.77|5639.59|5638.89|5639.47|5638.77|46
1724624140000|2024-08-25 22:15:40|5639.22|5638.52|5639.47|5638.77|5639.47|5638.77|5639.22|5638.52|19
1724624150000|2024-08-25 22:15:50|5639.59|5638.89|5639.22|5638.52|5639.59|5638.89|5639.22|5638.52|38
1724624160000|2024-08-25 22:16:00|||||||||21
1724624170000|2024-08-25 22:16:10|5638.97|5638.27|5638.97|5638.27|5638.97|5638.27|5638.97|5638.27|31
1724624180000|2024-08-25 22:16:20|5638.72|5638.02|5638.72|5638.02|5638.72|5638.02|5638.72|5638.02|30
1724624190000|2024-08-25 22:16:30|5638.84|5638.14|5638.72|5638.02|5638.97|5638.27|5638.72|5638.02|24
1724624200000|2024-08-25 22:16:40|5638.97|5638.27|5638.72|5638.02|5638.97|5638.27|5638.72|5638.02|24
1724624210000|2024-08-25 22:16:50|5638.59|5637.89|5638.47|5637.77|5638.59|5637.89|5638.22|5637.52|47
1724624230000|2024-08-25 22:17:10|5638.59|5637.89|5638.72|5638.02|5638.72|5638.02|5638.47|5637.77|38
1724624240000|2024-08-25 22:17:20|5638.84|5638.14|5638.97|5638.27|5638.97|5638.27|5638.72|5638.02|17
1724624250000|2024-08-25 22:17:30|||||||||8
1724624260000|2024-08-25 22:17:40|5639.22|5638.52|5639.22|5638.52|5639.22|5638.52|5639.22|5638.52|9
1724624270000|2024-08-25 22:17:50|5639.34|5638.64|5639.47|5638.77|5639.47|5638.77|5639.22|5638.52|26
1724624280000|2024-08-25 22:18:00|5639.59|5638.89|5640.22|5639.52|5640.47|5639.77|5639.59|5638.89|61
1724624290000|2024-08-25 22:18:10|5640.34|5639.64|5639.97|5639.27|5640.47|5639.77|5639.97|5639.27|35
1724624310000|2024-08-25 22:18:30|5639.72|5639.02|5639.72|5639.02|5639.72|5639.02|5639.72|5639.02|7
1724624320000|2024-08-25 22:18:40|||||||||1
1724624330000|2024-08-25 22:18:50|5639.59|5638.89|5639.72|5639.02|5639.72|5639.02|5639.47|5638.77|17
1724624350000|2024-08-25 22:19:10|||||||||2
1724624370000|2024-08-25 22:19:30|5639.47|5638.77|5639.22|5638.52|5639.47|5638.77|5639.22|5638.52|20
1724624380000|2024-08-25 22:19:40|5638.97|5638.27|5639.47|5638.77|5639.47|5638.77|5638.97|5638.27|40
1724624390000|2024-08-25 22:19:50|||||||||4
1724624400000|2024-08-25 22:20:00|5639.72|5639.02|5639.59|5638.89|5639.72|5639.02|5639.59|5638.89|20
1724624410000|2024-08-25 22:20:10|5639.72|5639.02|5639.47|5638.77|5639.72|5639.02|5639.47|5638.77|4
1724624420000|2024-08-25 22:20:20|5639.72|5639.02|5639.97|5639.27|5639.97|5639.27|5639.72|5639.02|30
1724624430000|2024-08-25 22:20:30|5639.72|5639.02|5639.47|5638.77|5639.72|5639.02|5639.34|5638.64|43
1724624440000|2024-08-25 22:20:40|||||||||7
1724624450000|2024-08-25 22:20:50|5639.22|5638.52|5639.22|5638.52|5639.22|5638.52|5639.22|5638.52|14
1724624460000|2024-08-25 22:21:00|5639.47|5638.77|5639.22|5638.52|5639.47|5638.77|5639.22|5638.52|39
1724624470000|2024-08-25 22:21:10|5639.47|5638.77|5639.22|5638.52|5639.47|5638.77|5639.22|5638.52|41
1724624480000|2024-08-25 22:21:20|5639.34|5638.64|5639.22|5638.52|5639.47|5638.77|5639.22|5638.52|13
1724624490000|2024-08-25 22:21:30|5639.34|5638.64|5639.47|5638.77|5639.47|5638.77|5639.34|5638.64|12
1724624500000|2024-08-25 22:21:40|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|12
1724624520000|2024-08-25 22:22:00|5639.72|5639.02|5639.59|5638.89|5639.72|5639.02|5639.59|5638.89|12
1724624530000|2024-08-25 22:22:10|5639.72|5639.02|5639.59|5638.89|5639.72|5639.02|5639.47|5638.77|7
1724624540000|2024-08-25 22:22:20|5639.72|5639.02|5639.97|5639.27|5639.97|5639.27|5639.72|5639.02|4
1724624550000|2024-08-25 22:22:30|5639.84|5639.14|5639.72|5639.02|5639.97|5639.27|5639.72|5639.02|5
1724624580000|2024-08-25 22:23:00|5639.47|5638.77|5639.47|5638.77|5639.47|5638.77|5639.47|5638.77|14
1724624620000|2024-08-25 22:23:40|5639.22|5638.52|5639.22|5638.52|5639.34|5638.64|5639.22|5638.52|23
1724624630000|2024-08-25 22:23:50|||||||||6
1724624650000|2024-08-25 22:24:10|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|9
1724624660000|2024-08-25 22:24:20|5639.22|5638.52|5639.09|5638.39|5639.22|5638.52|5639.09|5638.39|3
1724624670000|2024-08-25 22:24:30|5638.97|5638.27|5638.72|5638.02|5638.97|5638.27|5638.72|5638.02|18
1724624680000|2024-08-25 22:24:40|5638.84|5638.14|5638.72|5638.02|5638.84|5638.14|5638.72|5638.02|18
1724624690000|2024-08-25 22:24:50|5638.47|5637.77|5638.72|5638.02|5638.72|5638.02|5638.47|5637.77|40
1724624700000|2024-08-25 22:25:00|5638.59|5637.89|5638.47|5637.77|5638.72|5638.02|5638.47|5637.77|9
1724624710000|2024-08-25 22:25:10|||||||||5
1724624720000|2024-08-25 22:25:20|5638.22|5637.52|5638.22|5637.52|5638.47|5637.77|5638.22|5637.52|27
1724624730000|2024-08-25 22:25:30|||||||||1
1724624740000|2024-08-25 22:25:40|5638.09|5637.39|5638.09|5637.39|5638.22|5637.52|5637.97|5637.27|49
1724624750000|2024-08-25 22:25:50|5637.97|5637.27|5637.97|5637.27|5638.22|5637.52|5637.97|5637.27|12
1724624770000|2024-08-25 22:26:10|5637.84|5637.14|5637.59|5636.89|5637.97|5637.27|5637.59|5636.89|60
1724624780000|2024-08-25 22:26:20|5637.72|5637.02|5637.72|5637.02|5637.72|5637.02|5637.72|5637.02|0
1724624800000|2024-08-25 22:26:40|5637.47|5636.77|5637.59|5636.89|5637.59|5636.89|5637.47|5636.77|22
1724624810000|2024-08-25 22:26:50|5637.47|5636.77|5636.47|5635.77|5637.47|5636.77|5636.47|5635.77|68
1724624820000|2024-08-25 22:27:00|5636.22|5635.52|5635.72|5635.02|5636.22|5635.52|5635.72|5635.02|98
1724624830000|2024-08-25 22:27:10|5635.84|5635.14|5635.72|5635.02|5635.97|5635.27|5635.72|5635.02|7
1724624840000|2024-08-25 22:27:20|5635.59|5634.89|5635.97|5635.27|5635.97|5635.27|5635.22|5634.52|91
1724624850000|2024-08-25 22:27:30|5635.72|5635.02|5635.47|5634.77|5635.72|5635.02|5635.47|5634.77|29
1724624860000|2024-08-25 22:27:40|5635.72|5635.02|5635.47|5634.77|5635.72|5635.02|5635.47|5634.77|16
1724624870000|2024-08-25 22:27:50|5635.59|5634.89|5635.34|5634.64|5635.59|5634.89|5635.34|5634.64|11
1724624880000|2024-08-25 22:28:00|5635.22|5634.52|5634.47|5633.77|5635.22|5634.52|5634.22|5633.52|142
1724624890000|2024-08-25 22:28:10|5634.59|5633.89|5634.97|5634.27|5635.09|5634.39|5634.47|5633.77|46
1724624900000|2024-08-25 22:28:20|5634.84|5634.14|5634.84|5634.14|5634.97|5634.27|5634.84|5634.14|11
1724624910000|2024-08-25 22:28:30|5634.72|5634.02|5635.59|5634.89|5635.59|5634.89|5634.72|5634.02|13
1724624920000|2024-08-25 22:28:40|5635.47|5634.77|5635.47|5634.77|5635.72|5635.02|5635.47|5634.77|12
1724624930000|2024-08-25 22:28:50|5635.59|5634.89|5635.72|5635.02|5635.72|5635.02|5635.59|5634.89|5
1724624940000|2024-08-25 22:29:00|5635.84|5635.14|5635.97|5635.27|5636.22|5635.52|5635.84|5635.14|23
1724624950000|2024-08-25 22:29:10|||||||||2
1724624960000|2024-08-25 22:29:20|5636.09|5635.39|5636.22|5635.52|5636.22|5635.52|5636.09|5635.39|6
1724624970000|2024-08-25 22:29:30|5635.97|5635.27|5635.97|5635.27|5636.22|5635.52|5635.97|5635.27|9
1724624980000|2024-08-25 22:29:40|5636.22|5635.52|5635.97|5635.27|5636.22|5635.52|5635.97|5635.27|8
1724624990000|2024-08-25 22:29:50|5636.09|5635.39|5636.09|5635.39|5636.09|5635.39|5636.09|5635.39|2
1724625000000|2024-08-25 22:30:00|5636.22|5635.52|5636.47|5635.77|5636.47|5635.77|5636.22|5635.52|5
1724625010000|2024-08-25 22:30:10|5636.59|5635.89|5636.97|5636.27|5636.97|5636.27|5636.59|5635.89|33
1724625020000|2024-08-25 22:30:20|5636.84|5636.14|5636.72|5636.02|5636.84|5636.14|5636.72|5636.02|6
1724625030000|2024-08-25 22:30:30|5636.47|5635.77|5635.97|5635.27|5636.47|5635.77|5635.97|5635.27|13
1724625040000|2024-08-25 22:30:40|5635.84|5635.14|5635.09|5634.39|5635.97|5635.27|5635.09|5634.39|44
1724625050000|2024-08-25 22:30:50|5634.97|5634.27|5634.97|5634.27|5634.97|5634.27|5634.59|5633.89|23
1724625060000|2024-08-25 22:31:00|5634.84|5634.14|5634.84|5634.14|5634.97|5634.27|5634.47|5633.77|30
1724625070000|2024-08-25 22:31:10|5634.72|5634.02|5634.97|5634.27|5634.97|5634.27|5634.72|5634.02|4
1724625080000|2024-08-25 22:31:20|5634.84|5634.14|5635.09|5634.39|5635.22|5634.52|5634.84|5634.14|9
1724625090000|2024-08-25 22:31:30|5634.97|5634.27|5635.22|5634.52|5635.22|5634.52|5634.97|5634.27|5
1724625100000|2024-08-25 22:31:40|5635.47|5634.77|5635.22|5634.52|5635.47|5634.77|5635.22|5634.52|10
1724625120000|2024-08-25 22:32:00|5634.97|5634.27|5634.84|5634.14|5634.97|5634.27|5634.84|5634.14|24
1724625130000|2024-08-25 22:32:10|5634.72|5634.02|5634.34|5633.64|5634.72|5634.02|5634.34|5633.64|23
1724625140000|2024-08-25 22:32:20|5634.22|5633.52|5633.59|5632.89|5634.22|5633.52|5633.59|5632.89|82
1724625150000|2024-08-25 22:32:30|5633.97|5633.27|5633.97|5633.27|5634.09|5633.39|5633.72|5633.02|25
1724625160000|2024-08-25 22:32:40|5634.09|5633.39|5633.72|5633.02|5634.09|5633.39|5633.47|5632.77|29
1724625170000|2024-08-25 22:32:50|5633.59|5632.89|5633.72|5633.02|5633.84|5633.14|5633.59|5632.89|14
1724625180000|2024-08-25 22:33:00|5633.84|5633.14|5633.09|5632.39|5633.84|5633.14|5632.97|5632.27|58
1724625190000|2024-08-25 22:33:10|5633.22|5632.52|5633.47|5632.77|5633.47|5632.77|5632.97|5632.27|24
1724625200000|2024-08-25 22:33:20|5633.34|5632.64|5633.72|5633.02|5633.97|5633.27|5633.22|5632.52|85
1724625210000|2024-08-25 22:33:30|5633.97|5633.27|5633.72|5633.02|5633.97|5633.27|5633.47|5632.77|26
1724625220000|2024-08-25 22:33:40|5633.22|5632.52|5632.84|5632.14|5633.22|5632.52|5632.84|5632.14|42
1724625230000|2024-08-25 22:33:50|5632.72|5632.02|5631.59|5630.89|5632.97|5632.27|5631.47|5630.77|325
1724625240000|2024-08-25 22:34:00|5631.72|5631.02|5629.22|5628.52|5631.72|5631.02|5628.59|5627.89|395
1724625250000|2024-08-25 22:34:10|5629.47|5628.77|5628.72|5628.02|5630.47|5629.77|5628.72|5628.02|226
1724625260000|2024-08-25 22:34:20|5629.47|5628.77|5630.72|5630.02|5630.72|5630.02|5629.47|5628.77|164
1724625270000|2024-08-25 22:34:30|5630.84|5630.14|5631.09|5630.39|5631.22|5630.52|5630.59|5629.89|48
1724625280000|2024-08-25 22:34:40|5630.97|5630.27|5630.72|5630.02|5631.47|5630.77|5630.72|5630.02|36
1724625290000|2024-08-25 22:34:50|5630.84|5630.14|5630.59|5629.89|5630.97|5630.27|5630.34|5629.64|67
1724625300000|2024-08-25 22:35:00|5630.47|5629.77|5628.97|5628.27|5630.47|5629.77|5628.59|5627.89|135
1724625310000|2024-08-25 22:35:10|5629.34|5628.64|5629.59|5628.89|5629.72|5629.02|5629.22|5628.52|36
1724625320000|2024-08-25 22:35:20|5630.22|5629.52|5629.84|5629.14|5630.22|5629.52|5629.72|5629.02|48
1724625330000|2024-08-25 22:35:30|5629.97|5629.27|5629.72|5629.02|5629.97|5629.27|5629.72|5629.02|7
1724625340000|2024-08-25 22:35:40|5629.84|5629.14|5629.97|5629.27|5629.97|5629.27|5629.84|5629.14|1
1724625350000|2024-08-25 22:35:50|||||||||1
1724625360000|2024-08-25 22:36:00|5629.72|5629.02|5629.72|5629.02|5629.72|5629.02|5629.22|5628.52|54
1724625370000|2024-08-25 22:36:10|5629.84|5629.14|5629.97|5629.27|5629.97|5629.27|5629.84|5629.14|10
1724625380000|2024-08-25 22:36:20|5629.84|5629.14|5629.84|5629.14|5629.84|5629.14|5629.84|5629.14|13
1724625390000|2024-08-25 22:36:30|5629.97|5629.27|5629.84|5629.14|5630.22|5629.52|5629.84|5629.14|11
1724625400000|2024-08-25 22:36:40|5629.97|5629.27|5630.72|5630.02|5630.84|5630.14|5629.97|5629.27|48
1724625410000|2024-08-25 22:36:50|5630.97|5630.27|5630.84|5630.14|5630.97|5630.27|5630.72|5630.02|71
1724625420000|2024-08-25 22:37:00|5630.72|5630.02|5630.34|5629.64|5630.72|5630.02|5630.22|5629.52|21
1724625430000|2024-08-25 22:37:10|5630.22|5629.52|5629.97|5629.27|5630.22|5629.52|5629.97|5629.27|8
1724625440000|2024-08-25 22:37:20|5630.09|5629.39|5629.97|5629.27|5630.22|5629.52|5629.97|5629.27|21
1724625450000|2024-08-25 22:37:30|5630.09|5629.39|5629.72|5629.02|5630.09|5629.39|5629.72|5629.02|15
1724625460000|2024-08-25 22:37:40|5629.47|5628.77|5629.22|5628.52|5629.59|5628.89|5629.22|5628.52|13
1724625470000|2024-08-25 22:37:50|5629.34|5628.64|5629.22|5628.52|5629.47|5628.77|5629.09|5628.39|37
1724625480000|2024-08-25 22:38:00|5629.34|5628.64|5628.84|5628.14|5629.47|5628.77|5628.47|5627.77|50
1724625490000|2024-08-25 22:38:10|5628.97|5628.27|5628.84|5628.14|5628.97|5628.27|5628.84|5628.14|3
1724625500000|2024-08-25 22:38:20|5629.34|5628.64|5629.97|5629.27|5630.09|5629.39|5629.34|5628.64|38
1724625510000|2024-08-25 22:38:30|5629.72|5629.02|5629.84|5629.14|5629.84|5629.14|5629.72|5629.02|15
1724625520000|2024-08-25 22:38:40|5629.72|5629.02|5629.47|5628.77|5629.72|5629.02|5629.47|5628.77|17
1724625530000|2024-08-25 22:38:50|5629.59|5628.89|5629.72|5629.02|5629.72|5629.02|5629.59|5628.89|8
1724625540000|2024-08-25 22:39:00|5629.47|5628.77|5629.09|5628.39|5629.47|5628.77|5629.09|5628.39|24
1724625550000|2024-08-25 22:39:10|5628.97|5628.27|5628.97|5628.27|5629.09|5628.39|5628.97|5628.27|8
1724625560000|2024-08-25 22:39:20|5628.84|5628.14|5628.72|5628.02|5628.97|5628.27|5628.72|5628.02|13
1724625570000|2024-08-25 22:39:30|5628.59|5627.89|5628.97|5628.27|5628.97|5628.27|5628.59|5627.89|6
1724625580000|2024-08-25 22:39:40|5628.72|5628.02|5628.97|5628.27|5628.97|5628.27|5628.72|5628.02|10
1724625590000|2024-08-25 22:39:50|5628.72|5628.02|5628.59|5627.89|5628.72|5628.02|5628.59|5627.89|28
1724625600000|2024-08-25 22:40:00|5628.72|5628.02|5627.97|5627.27|5628.72|5628.02|5627.97|5627.27|76
1724625610000|2024-08-25 22:40:10|5627.84|5627.14|5628.72|5628.02|5628.72|5628.02|5627.84|5627.14|70
1724625620000|2024-08-25 22:40:20|5628.84|5628.14|5629.72|5629.02|5629.72|5629.02|5628.84|5628.14|62
1724625630000|2024-08-25 22:40:30|5629.59|5628.89|5629.72|5629.02|5629.72|5629.02|5629.59|5628.89|12
1724625640000|2024-08-25 22:40:40|5629.59|5628.89|5629.59|5628.89|5629.72|5629.02|5629.59|5628.89|7
1724625650000|2024-08-25 22:40:50|5629.47|5628.77|5629.34|5628.64|5629.59|5628.89|5629.22|5628.52|8
1724625660000|2024-08-25 22:41:00|5629.47|5628.77|5629.34|5628.64|5629.47|5628.77|5629.34|5628.64|2
1724625670000|2024-08-25 22:41:10|5629.47|5628.77|5628.97|5628.27|5629.47|5628.77|5628.97|5628.27|5
1724625680000|2024-08-25 22:41:20|5629.09|5628.39|5628.97|5628.27|5629.09|5628.39|5628.97|5628.27|4
1724625690000|2024-08-25 22:41:30|||||||||5
1724625700000|2024-08-25 22:41:40|5628.84|5628.14|5628.72|5628.02|5628.84|5628.14|5628.72|5628.02|7
1724625710000|2024-08-25 22:41:50|5628.59|5627.89|5628.72|5628.02|5628.72|5628.02|5628.47|5627.77|7
1724625720000|2024-08-25 22:42:00|5628.59|5627.89|5628.97|5628.27|5628.97|5628.27|5628.59|5627.89|23
1724625730000|2024-08-25 22:42:10|5629.09|5628.39|5629.22|5628.52|5629.22|5628.52|5629.09|5628.39|8
1724625740000|2024-08-25 22:42:20|5629.34|5628.64|5628.97|5628.27|5629.72|5629.02|5628.97|5628.27|47
1724625750000|2024-08-25 22:42:30|5629.09|5628.39|5629.22|5628.52|5629.22|5628.52|5628.97|5628.27|7
1724625760000|2024-08-25 22:42:40|5629.09|5628.39|5628.97|5628.27|5629.09|5628.39|5628.97|5628.27|3
1724625770000|2024-08-25 22:42:50|5628.72|5628.02|5628.34|5627.64|5628.72|5628.02|5628.22|5627.52|19
1724625780000|2024-08-25 22:43:00|5628.22|5627.52|5628.22|5627.52|5628.47|5627.77|5628.09|5627.39|16
1724625790000|2024-08-25 22:43:10|5628.34|5627.64|5627.59|5626.89|5628.34|5627.64|5627.59|5626.89|56
1724625800000|2024-08-25 22:43:20|5627.47|5626.77|5627.47|5626.77|5627.72|5627.02|5627.34|5626.64|34
1724625810000|2024-08-25 22:43:30|5627.59|5626.89|5628.22|5627.52|5628.22|5627.52|5627.59|5626.89|23
1724625820000|2024-08-25 22:43:40|5627.84|5627.14|5627.72|5627.02|5627.97|5627.27|5627.72|5627.02|41
1724625830000|2024-08-25 22:43:50|5627.84|5627.14|5625.47|5624.77|5627.84|5627.14|5625.22|5624.52|354
1724625840000|2024-08-25 22:44:00|5625.59|5624.89|5625.84|5625.14|5625.97|5625.27|5625.47|5624.77|84
1724625850000|2024-08-25 22:44:10|5626.09|5625.39|5626.34|5625.64|5626.59|5625.89|5626.09|5625.39|14
1724625860000|2024-08-25 22:44:20|5626.47|5625.77|5626.72|5626.02|5626.84|5626.14|5626.34|5625.64|84
1724625870000|2024-08-25 22:44:30|5626.84|5626.14|5626.84|5626.14|5626.84|5626.14|5626.72|5626.02|18
1724625880000|2024-08-25 22:44:40|5626.97|5626.27|5627.47|5626.77|5627.47|5626.77|5626.72|5626.02|47
1724625890000|2024-08-25 22:44:50|5627.34|5626.64|5627.22|5626.52|5627.59|5626.89|5627.09|5626.39|30
1724625900000|2024-08-25 22:45:00|5627.09|5626.39|5626.47|5625.77|5627.09|5626.39|5626.47|5625.77|59
1724625910000|2024-08-25 22:45:10|5626.34|5625.64|5626.09|5625.39|5626.34|5625.64|5625.97|5625.27|44
1724625920000|2024-08-25 22:45:20|5626.22|5625.52|5626.22|5625.52|5626.47|5625.77|5626.09|5625.39|43
1724625930000|2024-08-25 22:45:30|5626.34|5625.64|5626.34|5625.64|5626.47|5625.77|5626.34|5625.64|8
1724625940000|2024-08-25 22:45:40|5626.47|5625.77|5626.97|5626.27|5626.97|5626.27|5626.47|5625.77|11
1724625950000|2024-08-25 22:45:50|5626.84|5626.14|5627.22|5626.52|5627.22|5626.52|5626.84|5626.14|11
1724625960000|2024-08-25 22:46:00|5627.09|5626.39|5627.97|5627.27|5627.97|5627.27|5627.09|5626.39|44
1724625970000|2024-08-25 22:46:10|5628.22|5627.52|5628.09|5627.39|5628.22|5627.52|5627.97|5627.27|34
1724625980000|2024-08-25 22:46:20|5627.97|5627.27|5628.09|5627.39|5628.09|5627.39|5627.97|5627.27|6
1724625990000|2024-08-25 22:46:30|5627.97|5627.27|5627.97|5627.27|5628.22|5627.52|5627.97|5627.27|5
1724626000000|2024-08-25 22:46:40|5627.84|5627.14|5627.84|5627.14|5627.84|5627.14|5627.84|5627.14|17
1724626010000|2024-08-25 22:46:50|5627.59|5626.89|5627.72|5627.02|5627.72|5627.02|5627.47|5626.77|8
1724626020000|2024-08-25 22:47:00|5627.97|5627.27|5627.34|5626.64|5627.97|5627.27|5627.34|5626.64|40
1724626030000|2024-08-25 22:47:10|5627.47|5626.77|5627.34|5626.64|5627.47|5626.77|5627.34|5626.64|10
1724626040000|2024-08-25 22:47:20|5627.72|5627.02|5627.97|5627.27|5627.97|5627.27|5627.72|5627.02|37
1724626050000|2024-08-25 22:47:30|5627.84|5627.14|5627.97|5627.27|5627.97|5627.27|5627.72|5627.02|9
1724626060000|2024-08-25 22:47:40|5627.84|5627.14|5627.84|5627.14|5627.84|5627.14|5627.72|5627.02|2
1724626070000|2024-08-25 22:47:50|5627.97|5627.27|5627.97|5627.27|5627.97|5627.27|5627.97|5627.27|1
1724626080000|2024-08-25 22:48:00|5627.72|5627.02|5627.72|5627.02|5627.84|5627.14|5627.72|5627.02|4
1724626090000|2024-08-25 22:48:10|5627.47|5626.77|5627.47|5626.77|5627.47|5626.77|5627.22|5626.52|13
1724626100000|2024-08-25 22:48:20|5627.59|5626.89|5627.22|5626.52|5627.59|5626.89|5627.22|5626.52|13
1724626110000|2024-08-25 22:48:30|5627.09|5626.39|5626.84|5626.14|5627.09|5626.39|5626.47|5625.77|21
1724626120000|2024-08-25 22:48:40|5626.72|5626.02|5626.47|5625.77|5626.72|5626.02|5626.34|5625.64|15
1724626130000|2024-08-25 22:48:50|5626.59|5625.89|5626.59|5625.89|5626.59|5625.89|5626.59|5625.89|8
1724626140000|2024-08-25 22:49:00|5626.47|5625.77|5626.59|5625.89|5626.59|5625.89|5626.47|5625.77|3
1724626150000|2024-08-25 22:49:10|5625.97|5625.27|5625.72|5625.02|5626.22|5625.52|5625.72|5625.02|52
1724626160000|2024-08-25 22:49:20|5625.47|5624.77|5625.09|5624.39|5625.47|5624.77|5625.09|5624.39|44
1724626170000|2024-08-25 22:49:30|5625.22|5624.52|5626.84|5626.14|5626.84|5626.14|5625.22|5624.52|41
1724626180000|2024-08-25 22:49:40|5626.72|5626.02|5626.47|5625.77|5626.72|5626.02|5626.47|5625.77|43
1724626190000|2024-08-25 22:49:50|5626.59|5625.89|5626.72|5626.02|5626.72|5626.02|5626.59|5625.89|8
1724626210000|2024-08-25 22:50:10|5626.84|5626.14|5626.97|5626.27|5626.97|5626.27|5626.72|5626.02|13
1724626220000|2024-08-25 22:50:20|5627.09|5626.39|5627.22|5626.52|5627.22|5626.52|5627.09|5626.39|5
1724626230000|2024-08-25 22:50:30|5627.09|5626.39|5627.22|5626.52|5627.34|5626.64|5627.09|5626.39|6
1724626240000|2024-08-25 22:50:40|5627.34|5626.64|5627.47|5626.77|5627.72|5627.02|5627.22|5626.52|29
1724626250000|2024-08-25 22:50:50|5627.22|5626.52|5627.22|5626.52|5627.22|5626.52|5627.22|5626.52|16
1724626260000|2024-08-25 22:51:00|5627.09|5626.39|5627.22|5626.52|5627.22|5626.52|5627.09|5626.39|2
1724626270000|2024-08-25 22:51:10|5627.09|5626.39|5627.34|5626.64|5627.34|5626.64|5627.09|5626.39|9
1724626280000|2024-08-25 22:51:20|||||||||9
1724626290000|2024-08-25 22:51:30|5627.22|5626.52|5627.22|5626.52|5627.22|5626.52|5627.22|5626.52|0
1724626300000|2024-08-25 22:51:40|5627.09|5626.39|5627.22|5626.52|5627.22|5626.52|5627.09|5626.39|2
1724626310000|2024-08-25 22:51:50|5627.09|5626.39|5627.22|5626.52|5627.22|5626.52|5627.09|5626.39|3
1724626320000|2024-08-25 22:52:00|||||||||1
1724626330000|2024-08-25 22:52:10|5626.72|5626.02|5626.84|5626.14|5626.97|5626.27|5626.72|5626.02|13
1724626340000|2024-08-25 22:52:20|5627.09|5626.39|5627.09|5626.39|5627.22|5626.52|5627.09|5626.39|11
1724626350000|2024-08-25 22:52:30|5627.22|5626.52|5627.22|5626.52|5627.22|5626.52|5626.97|5626.27|5
1724626370000|2024-08-25 22:52:50|5627.34|5626.64|5627.34|5626.64|5627.34|5626.64|5627.34|5626.64|7
1724626380000|2024-08-25 22:53:00|5627.22|5626.52|5627.22|5626.52|5627.22|5626.52|5627.22|5626.52|0
1724626390000|2024-08-25 22:53:10|5627.34|5626.64|5627.34|5626.64|5627.34|5626.64|5627.34|5626.64|2
1724626400000|2024-08-25 22:53:20|5627.22|5626.52|5627.22|5626.52|5627.34|5626.64|5627.22|5626.52|1
1724626410000|2024-08-25 22:53:30|5627.34|5626.64|5627.34|5626.64|5627.34|5626.64|5627.34|5626.64|1
1724626420000|2024-08-25 22:53:40|5627.47|5626.77|5627.72|5627.02|5627.72|5627.02|5627.47|5626.77|25
1724626430000|2024-08-25 22:53:50|5627.47|5626.77|5627.72|5627.02|5627.72|5627.02|5627.47|5626.77|14
1724626440000|2024-08-25 22:54:00|5627.59|5626.89|5627.72|5627.02|5627.72|5627.02|5627.47|5626.77|14
1724626450000|2024-08-25 22:54:10|5627.59|5626.89|5627.47|5626.77|5627.59|5626.89|5627.47|5626.77|1
1724626460000|2024-08-25 22:54:20|5627.34|5626.64|5627.47|5626.77|5627.47|5626.77|5627.34|5626.64|12
1724626470000|2024-08-25 22:54:30|5627.34|5626.64|5627.47|5626.77|5627.47|5626.77|5627.34|5626.64|0
1724626480000|2024-08-25 22:54:40|5627.34|5626.64|5627.34|5626.64|5627.34|5626.64|5627.34|5626.64|9
1724626490000|2024-08-25 22:54:50|5627.47|5626.77|5627.22|5626.52|5627.47|5626.77|5627.22|5626.52|4
1724626500000|2024-08-25 22:55:00|||||||||2
1724626510000|2024-08-25 22:55:10|5627.34|5626.64|5627.34|5626.64|5627.34|5626.64|5627.34|5626.64|0
1724626520000|2024-08-25 22:55:20|5627.22|5626.52|5627.09|5626.39|5627.22|5626.52|5626.72|5626.02|17
1724626530000|2024-08-25 22:55:30|||||||||1
1724626540000|2024-08-25 22:55:40|5627.22|5626.52|5627.22|5626.52|5627.22|5626.52|5627.22|5626.52|2
1724626560000|2024-08-25 22:56:00|5627.09|5626.39|5627.09|5626.39|5627.09|5626.39|5627.09|5626.39|6
1724626570000|2024-08-25 22:56:10|5627.22|5626.52|5627.22|5626.52|5627.34|5626.64|5627.22|5626.52|7
1724626580000|2024-08-25 22:56:20|5627.34|5626.64|5627.34|5626.64|5627.47|5626.77|5627.34|5626.64|2
1724626590000|2024-08-25 22:56:30|5627.47|5626.77|5627.22|5626.52|5627.47|5626.77|5627.22|5626.52|2
1724626600000|2024-08-25 22:56:40|5627.34|5626.64|5627.47|5626.77|5627.47|5626.77|5627.34|5626.64|3
1724626610000|2024-08-25 22:56:50|||||||||1
1724626630000|2024-08-25 22:57:10|5627.22|5626.52|5627.22|5626.52|5627.22|5626.52|5627.22|5626.52|13
1724626670000|2024-08-25 22:57:50|||||||||13
1724626680000|2024-08-25 22:58:00|5626.97|5626.27|5626.84|5626.14|5626.97|5626.27|5626.84|5626.14|10
1724626690000|2024-08-25 22:58:10|5626.72|5626.02|5626.59|5625.89|5626.72|5626.02|5626.59|5625.89|21
1724626700000|2024-08-25 22:58:20|5626.47|5625.77|5626.59|5625.89|5626.72|5626.02|5626.47|5625.77|3
1724626710000|2024-08-25 22:58:30|5626.72|5626.02|5626.47|5625.77|5626.84|5626.14|5626.47|5625.77|15
1724626720000|2024-08-25 22:58:40|5626.59|5625.89|5626.47|5625.77|5626.72|5626.02|5626.47|5625.77|6
1724626730000|2024-08-25 22:58:50|5626.59|5625.89|5625.97|5625.27|5626.59|5625.89|5625.72|5625.02|55
1724626740000|2024-08-25 22:59:00|5626.09|5625.39|5625.97|5625.27|5626.22|5625.52|5625.97|5625.27|11
1724626750000|2024-08-25 22:59:10|5626.09|5625.39|5626.09|5625.39|5626.22|5625.52|5626.09|5625.39|10
1724626760000|2024-08-25 22:59:20|5626.22|5625.52|5625.97|5625.27|5626.22|5625.52|5625.97|5625.27|5
1724626770000|2024-08-25 22:59:30|5625.84|5625.14|5625.84|5625.14|5625.84|5625.14|5625.84|5625.14|21
1724626780000|2024-08-25 22:59:40|5625.97|5625.27|5626.09|5625.39|5626.09|5625.39|5625.97|5625.27|9
1724626790000|2024-08-25 22:59:50|5625.97|5625.27|5625.22|5624.52|5625.97|5625.27|5624.72|5624.02|68
1724626800000|2024-08-25 23:00:00|5625.47|5624.77|5623.72|5623.02|5625.72|5625.02|5622.97|5622.27|285
1724626810000|2024-08-25 23:00:10|5623.84|5623.14|5623.84|5623.14|5624.09|5623.39|5623.34|5622.64|70
1724626820000|2024-08-25 23:00:20|5623.72|5623.02|5624.09|5623.39|5624.59|5623.89|5623.72|5623.02|50
1724626830000|2024-08-25 23:00:30|5624.34|5623.64|5623.97|5623.27|5624.47|5623.77|5623.97|5623.27|39
1724626840000|2024-08-25 23:00:40|5624.22|5623.52|5624.47|5623.77|5624.47|5623.77|5624.22|5623.52|15
1724626850000|2024-08-25 23:00:50|5624.34|5623.64|5623.97|5623.27|5624.72|5624.02|5623.84|5623.14|31
1724626860000|2024-08-25 23:01:00|5623.84|5623.14|5623.22|5622.52|5623.84|5623.14|5623.22|5622.52|24
1724626870000|2024-08-25 23:01:10|5623.47|5622.77|5623.72|5623.02|5623.97|5623.27|5622.47|5621.77|87
1724626880000|2024-08-25 23:01:20|5623.59|5622.89|5624.34|5623.64|5624.34|5623.64|5623.59|5622.89|28
1724626890000|2024-08-25 23:01:30|5624.09|5623.39|5623.97|5623.27|5624.22|5623.52|5623.97|5623.27|3
1724626900000|2024-08-25 23:01:40|5624.09|5623.39|5623.97|5623.27|5624.22|5623.52|5623.97|5623.27|18
1724626910000|2024-08-25 23:01:50|5623.47|5622.77|5623.84|5623.14|5623.97|5623.27|5623.47|5622.77|40
1724626920000|2024-08-25 23:02:00|5623.97|5623.27|5623.84|5623.14|5623.97|5623.27|5623.72|5623.02|17
1724626930000|2024-08-25 23:02:10|5623.97|5623.27|5624.59|5623.89|5624.72|5624.02|5623.97|5623.27|40
1724626940000|2024-08-25 23:02:20|5624.47|5623.77|5624.59|5623.89|5624.59|5623.89|5624.47|5623.77|17
1724626950000|2024-08-25 23:02:30|5624.72|5624.02|5624.97|5624.27|5624.97|5624.27|5624.72|5624.02|17
1724626960000|2024-08-25 23:02:40|5625.09|5624.39|5625.22|5624.52|5625.22|5624.52|5624.97|5624.27|52
1724626970000|2024-08-25 23:02:50|5625.34|5624.64|5625.47|5624.77|5625.47|5624.77|5625.22|5624.52|14
1724626980000|2024-08-25 23:03:00|5625.34|5624.64|5624.22|5623.52|5625.34|5624.64|5624.22|5623.52|68
1724626990000|2024-08-25 23:03:10|5623.72|5623.02|5623.47|5622.77|5623.84|5623.14|5623.47|5622.77|46
1724627000000|2024-08-25 23:03:20|5623.72|5623.02|5623.84|5623.14|5623.84|5623.14|5623.72|5623.02|5
1724627010000|2024-08-25 23:03:30|5623.97|5623.27|5623.59|5622.89|5623.97|5623.27|5623.34|5622.64|34
1724627020000|2024-08-25 23:03:40|5623.47|5622.77|5623.84|5623.14|5623.84|5623.14|5623.22|5622.52|28
1724627030000|2024-08-25 23:03:50|5623.97|5623.27|5624.22|5623.52|5624.22|5623.52|5623.97|5623.27|10
1724627040000|2024-08-25 23:04:00|5624.09|5623.39|5624.22|5623.52|5624.22|5623.52|5624.09|5623.39|13
1724627050000|2024-08-25 23:04:10|5624.34|5623.64|5623.22|5622.52|5624.47|5623.77|5623.09|5622.39|44
1724627060000|2024-08-25 23:04:20|5623.34|5622.64|5623.59|5622.89|5623.72|5623.02|5623.09|5622.39|21
1724627070000|2024-08-25 23:04:30|5623.47|5622.77|5623.47|5622.77|5623.72|5623.02|5623.47|5622.77|8
1724627080000|2024-08-25 23:04:40|5623.34|5622.64|5623.72|5623.02|5623.72|5623.02|5623.34|5622.64|12
1724627090000|2024-08-25 23:04:50|5623.84|5623.14|5624.09|5623.39|5624.09|5623.39|5623.84|5623.14|7
1724627100000|2024-08-25 23:05:00|5623.97|5623.27|5624.34|5623.64|5624.34|5623.64|5623.97|5623.27|9
1724627110000|2024-08-25 23:05:10|5624.47|5623.77|5624.22|5623.52|5624.47|5623.77|5624.09|5623.39|6
1724627120000|2024-08-25 23:05:20|5624.09|5623.39|5624.47|5623.77|5624.47|5623.77|5623.97|5623.27|16
1724627130000|2024-08-25 23:05:30|5624.22|5623.52|5624.22|5623.52|5624.47|5623.77|5624.22|5623.52|4
1724627140000|2024-08-25 23:05:40|5624.09|5623.39|5623.97|5623.27|5624.09|5623.39|5623.97|5623.27|8
1724627150000|2024-08-25 23:05:50|5624.22|5623.52|5624.47|5623.77|5624.47|5623.77|5624.22|5623.52|6
1724627160000|2024-08-25 23:06:00|5624.22|5623.52|5623.84|5623.14|5624.22|5623.52|5623.84|5623.14|27
1724627170000|2024-08-25 23:06:10|5623.97|5623.27|5624.47|5623.77|5624.47|5623.77|5623.97|5623.27|33
1724627180000|2024-08-25 23:06:20|5624.59|5623.89|5624.47|5623.77|5624.72|5624.02|5624.47|5623.77|10
1724627210000|2024-08-25 23:06:50|5624.22|5623.52|5624.47|5623.77|5624.47|5623.77|5624.22|5623.52|13
1724627220000|2024-08-25 23:07:00|5624.59|5623.89|5624.22|5623.52|5624.59|5623.89|5624.22|5623.52|9
1724627230000|2024-08-25 23:07:10|5624.34|5623.64|5624.47|5623.77|5624.47|5623.77|5624.34|5623.64|3
1724627240000|2024-08-25 23:07:20|5624.22|5623.52|5623.47|5622.77|5624.22|5623.52|5623.47|5622.77|60
1724627250000|2024-08-25 23:07:30|5623.59|5622.89|5623.47|5622.77|5623.84|5623.14|5623.47|5622.77|9
1724627260000|2024-08-25 23:07:40|5623.59|5622.89|5623.47|5622.77|5623.72|5623.02|5623.47|5622.77|6
1724627270000|2024-08-25 23:07:50|5623.34|5622.64|5623.97|5623.27|5623.97|5623.27|5623.34|5622.64|29
1724627280000|2024-08-25 23:08:00|5622.97|5622.27|5623.09|5622.39|5623.09|5622.39|5622.97|5622.27|34
1724627290000|2024-08-25 23:08:10|5623.22|5622.52|5622.97|5622.27|5623.22|5622.52|5622.97|5622.27|37
1724627300000|2024-08-25 23:08:20|5623.09|5622.39|5624.22|5623.52|5624.22|5623.52|5623.09|5622.39|123
1724627310000|2024-08-25 23:08:30|5623.97|5623.27|5623.72|5623.02|5623.97|5623.27|5623.72|5623.02|10
1724627320000|2024-08-25 23:08:40|5623.59|5622.89|5623.72|5623.02|5623.72|5623.02|5623.59|5622.89|33
1724627330000|2024-08-25 23:08:50|5623.84|5623.14|5624.47|5623.77|5624.47|5623.77|5623.84|5623.14|18
1724627340000|2024-08-25 23:09:00|5624.34|5623.64|5624.22|5623.52|5624.47|5623.77|5624.22|5623.52|11
1724627350000|2024-08-25 23:09:10|5624.34|5623.64|5624.59|5623.89|5624.59|5623.89|5624.34|5623.64|15
1724627360000|2024-08-25 23:09:20|5624.72|5624.02|5624.97|5624.27|5624.97|5624.27|5624.72|5624.02|29
1724627370000|2024-08-25 23:09:30|5624.84|5624.14|5624.84|5624.14|5624.84|5624.14|5624.72|5624.02|14
1724627380000|2024-08-25 23:09:40|5624.72|5624.02|5624.72|5624.02|5624.84|5624.14|5624.72|5624.02|4
1724627390000|2024-08-25 23:09:50|||||||||3
1724627400000|2024-08-25 23:10:00|5624.59|5623.89|5625.22|5624.52|5625.22|5624.52|5624.59|5623.89|27
1724627410000|2024-08-25 23:10:10|5625.34|5624.64|5625.47|5624.77|5625.47|5624.77|5624.97|5624.27|36
1724627420000|2024-08-25 23:10:20|5625.59|5624.89|5625.84|5625.14|5625.84|5625.14|5625.59|5624.89|28
1724627430000|2024-08-25 23:10:30|5625.72|5625.02|5625.72|5625.02|5625.97|5625.27|5625.72|5625.02|29
1724627440000|2024-08-25 23:10:40|||||||||10
1724627450000|2024-08-25 23:10:50|5625.59|5624.89|5624.97|5624.27|5625.59|5624.89|5624.97|5624.27|16
1724627460000|2024-08-25 23:11:00|5625.09|5624.39|5625.47|5624.77|5625.47|5624.77|5624.97|5624.27|9
1724627470000|2024-08-25 23:11:10|5625.34|5624.64|5625.47|5624.77|5625.47|5624.77|5625.34|5624.64|1
1724627480000|2024-08-25 23:11:20|5625.72|5625.02|5626.47|5625.77|5626.47|5625.77|5625.72|5625.02|43
1724627490000|2024-08-25 23:11:30|5626.59|5625.89|5626.97|5626.27|5626.97|5626.27|5626.47|5625.77|41
1724627500000|2024-08-25 23:11:40|5627.09|5626.39|5626.97|5626.27|5627.22|5626.52|5626.97|5626.27|29
1724627510000|2024-08-25 23:11:50|5626.72|5626.02|5626.47|5625.77|5626.97|5626.27|5626.34|5625.64|23
1724627520000|2024-08-25 23:12:00|5626.59|5625.89|5626.97|5626.27|5626.97|5626.27|5626.59|5625.89|53
1724627530000|2024-08-25 23:12:10|5626.72|5626.02|5627.22|5626.52|5627.22|5626.52|5626.72|5626.02|18
1724627540000|2024-08-25 23:12:20|5626.97|5626.27|5626.97|5626.27|5627.09|5626.39|5626.97|5626.27|4
1724627550000|2024-08-25 23:12:30|5627.09|5626.39|5627.22|5626.52|5627.22|5626.52|5627.09|5626.39|11
1724627560000|2024-08-25 23:12:40|5627.09|5626.39|5626.97|5626.27|5627.09|5626.39|5626.97|5626.27|6
1724627570000|2024-08-25 23:12:50|5625.97|5625.27|5626.22|5625.52|5626.22|5625.52|5625.84|5625.14|208
1724627580000|2024-08-25 23:13:00|5626.34|5625.64|5626.72|5626.02|5626.72|5626.02|5626.22|5625.52|28
1724627600000|2024-08-25 23:13:20|5626.59|5625.89|5626.47|5625.77|5626.59|5625.89|5626.47|5625.77|5
1724627610000|2024-08-25 23:13:30|5626.72|5626.02|5626.72|5626.02|5626.84|5626.14|5626.72|5626.02|3
1724627620000|2024-08-25 23:13:40|5626.59|5625.89|5626.72|5626.02|5626.72|5626.02|5626.59|5625.89|3
1724627630000|2024-08-25 23:13:50|5626.47|5625.77|5626.47|5625.77|5626.72|5626.02|5626.47|5625.77|15
1724627640000|2024-08-25 23:14:00|5626.59|5625.89|5626.72|5626.02|5626.72|5626.02|5626.59|5625.89|0
1724627650000|2024-08-25 23:14:10|5626.47|5625.77|5626.47|5625.77|5626.47|5625.77|5626.47|5625.77|6
1724627660000|2024-08-25 23:14:20|5626.59|5625.89|5626.47|5625.77|5626.59|5625.89|5626.34|5625.64|4
1724627670000|2024-08-25 23:14:30|5626.59|5625.89|5626.84|5626.14|5626.84|5626.14|5626.59|5625.89|13
1724627680000|2024-08-25 23:14:40|5626.72|5626.02|5626.47|5625.77|5626.72|5626.02|5626.47|5625.77|12
1724627690000|2024-08-25 23:14:50|5626.59|5625.89|5626.72|5626.02|5626.72|5626.02|5626.47|5625.77|1
1724627700000|2024-08-25 23:15:00|5626.47|5625.77|5626.22|5625.52|5626.72|5626.02|5626.22|5625.52|8
1724627710000|2024-08-25 23:15:10|5626.09|5625.39|5626.22|5625.52|5626.22|5625.52|5625.97|5625.27|8
1724627720000|2024-08-25 23:15:20|5626.34|5625.64|5626.47|5625.77|5626.59|5625.89|5626.34|5625.64|3
1724627730000|2024-08-25 23:15:30|5626.72|5626.02|5626.47|5625.77|5626.72|5626.02|5626.47|5625.77|3
1724627740000|2024-08-25 23:15:40|5626.22|5625.52|5626.22|5625.52|5626.22|5625.52|5626.22|5625.52|11
1724627750000|2024-08-25 23:15:50|5626.34|5625.64|5626.47|5625.77|5626.47|5625.77|5626.22|5625.52|5
1724627760000|2024-08-25 23:16:00|5626.34|5625.64|5626.22|5625.52|5626.34|5625.64|5626.22|5625.52|5
1724627770000|2024-08-25 23:16:10|5625.97|5625.27|5625.72|5625.02|5625.97|5625.27|5625.59|5624.89|55
1724627780000|2024-08-25 23:16:20|5625.59|5624.89|5625.47|5624.77|5625.59|5624.89|5625.47|5624.77|4
1724627790000|2024-08-25 23:16:30|5625.34|5624.64|5625.59|5624.89|5625.72|5625.02|5625.34|5624.64|24
1724627800000|2024-08-25 23:16:40|5625.47|5624.77|5624.97|5624.27|5625.47|5624.77|5624.97|5624.27|24
1724627810000|2024-08-25 23:16:50|5624.72|5624.02|5624.97|5624.27|5624.97|5624.27|5624.72|5624.02|7
1724627820000|2024-08-25 23:17:00|5624.84|5624.14|5624.72|5624.02|5624.97|5624.27|5624.72|5624.02|6
1724627840000|2024-08-25 23:17:20|||||||||13
1724627850000|2024-08-25 23:17:30|5624.59|5623.89|5623.72|5623.02|5624.59|5623.89|5623.59|5622.89|87
1724627860000|2024-08-25 23:17:40|5623.97|5623.27|5624.47|5623.77|5624.72|5624.02|5623.97|5623.27|45
1724627870000|2024-08-25 23:17:50|5624.59|5623.89|5624.47|5623.77|5624.59|5623.89|5624.34|5623.64|20
1724627880000|2024-08-25 23:18:00|5624.22|5623.52|5624.34|5623.64|5624.47|5623.77|5624.22|5623.52|8
1724627890000|2024-08-25 23:18:10|5624.47|5623.77|5624.72|5624.02|5624.72|5624.02|5624.22|5623.52|69
1724627900000|2024-08-25 23:18:20|5624.59|5623.89|5624.47|5623.77|5624.59|5623.89|5624.47|5623.77|8
1724627910000|2024-08-25 23:18:30|5624.72|5624.02|5624.72|5624.02|5624.72|5624.02|5624.72|5624.02|7
1724627920000|2024-08-25 23:18:40|5624.84|5624.14|5624.59|5623.89|5624.97|5624.27|5624.59|5623.89|8
1724627930000|2024-08-25 23:18:50|5624.34|5623.64|5623.97|5623.27|5624.34|5623.64|5623.97|5623.27|11
1724627940000|2024-08-25 23:19:00|5624.22|5623.52|5624.22|5623.52|5624.22|5623.52|5624.22|5623.52|16
1724627950000|2024-08-25 23:19:10|5624.09|5623.39|5623.72|5623.02|5624.09|5623.39|5623.72|5623.02|14
1724627960000|2024-08-25 23:19:20|5623.84|5623.14|5623.72|5623.02|5623.84|5623.14|5623.72|5623.02|13
1724627970000|2024-08-25 23:19:30|5623.59|5622.89|5623.47|5622.77|5623.59|5622.89|5623.47|5622.77|11
1724627980000|2024-08-25 23:19:40|5622.97|5622.27|5623.22|5622.52|5623.22|5622.52|5622.97|5622.27|46
1724627990000|2024-08-25 23:19:50|5622.97|5622.27|5623.22|5622.52|5623.22|5622.52|5622.97|5622.27|84
1724628000000|2024-08-25 23:20:00|5623.09|5622.39|5623.22|5622.52|5623.22|5622.52|5623.09|5622.39|56
1724628010000|2024-08-25 23:20:10|5622.47|5621.77|5623.47|5622.77|5623.47|5622.77|5622.47|5621.77|76
1724628020000|2024-08-25 23:20:20|5623.34|5622.64|5623.22|5622.52|5623.47|5622.77|5623.22|5622.52|4
1724628030000|2024-08-25 23:20:30|5623.47|5622.77|5623.22|5622.52|5623.47|5622.77|5623.22|5622.52|54
1724628040000|2024-08-25 23:20:40|5622.97|5622.27|5622.97|5622.27|5622.97|5622.27|5622.97|5622.27|10
1724628050000|2024-08-25 23:20:50|5623.09|5622.39|5622.72|5622.02|5623.47|5622.77|5622.47|5621.77|128
1724628060000|2024-08-25 23:21:00|5622.84|5622.14|5622.72|5622.02|5622.97|5622.27|5622.72|5622.02|8
1724628070000|2024-08-25 23:21:10|5622.97|5622.27|5623.22|5622.52|5623.22|5622.52|5622.97|5622.27|27
1724628080000|2024-08-25 23:21:20|5623.47|5622.77|5623.47|5622.77|5623.47|5622.77|5623.47|5622.77|9
1724628090000|2024-08-25 23:21:30|||||||||24
1724628100000|2024-08-25 23:21:40|5623.59|5622.89|5623.59|5622.89|5623.72|5623.02|5623.59|5622.89|13
1724628110000|2024-08-25 23:21:50|5623.72|5623.02|5623.72|5623.02|5623.72|5623.02|5623.72|5623.02|2
1724628120000|2024-08-25 23:22:00|5623.97|5623.27|5624.22|5623.52|5624.22|5623.52|5623.97|5623.27|54
1724628130000|2024-08-25 23:22:10|5624.09|5623.39|5624.22|5623.52|5624.22|5623.52|5623.97|5623.27|26
1724628140000|2024-08-25 23:22:20|5624.09|5623.39|5623.72|5623.02|5624.09|5623.39|5623.72|5623.02|14
1724628150000|2024-08-25 23:22:30|5623.84|5623.14|5623.97|5623.27|5623.97|5623.27|5623.84|5623.14|13
1724628160000|2024-08-25 23:22:40|5623.84|5623.14|5623.97|5623.27|5623.97|5623.27|5623.72|5623.02|37
1724628170000|2024-08-25 23:22:50|5623.84|5623.14|5623.72|5623.02|5623.84|5623.14|5623.72|5623.02|1
1724628180000|2024-08-25 23:23:00|5623.59|5622.89|5622.97|5622.27|5623.59|5622.89|5622.97|5622.27|19
1724628190000|2024-08-25 23:23:10|5623.09|5622.39|5623.22|5622.52|5623.47|5622.77|5623.09|5622.39|24
1724628200000|2024-08-25 23:23:20|5623.47|5622.77|5622.97|5622.27|5623.47|5622.77|5622.97|5622.27|14
1724628210000|2024-08-25 23:23:30|5623.09|5622.39|5623.22|5622.52|5623.22|5622.52|5623.09|5622.39|6
1724628220000|2024-08-25 23:23:40|5623.47|5622.77|5623.97|5623.27|5623.97|5623.27|5623.47|5622.77|20
1724628230000|2024-08-25 23:23:50|5623.84|5623.14|5623.34|5622.64|5623.84|5623.14|5623.34|5622.64|8
1724628240000|2024-08-25 23:24:00|5623.22|5622.52|5623.72|5623.02|5623.72|5623.02|5623.22|5622.52|5
1724628250000|2024-08-25 23:24:10|5623.59|5622.89|5623.59|5622.89|5623.59|5622.89|5623.47|5622.77|10
1724628260000|2024-08-25 23:24:20|5623.47|5622.77|5623.97|5623.27|5623.97|5623.27|5623.47|5622.77|16
1724628270000|2024-08-25 23:24:30|5624.09|5623.39|5624.22|5623.52|5624.22|5623.52|5624.09|5623.39|15
1724628280000|2024-08-25 23:24:40|5624.09|5623.39|5623.97|5623.27|5624.22|5623.52|5623.97|5623.27|8
1724628290000|2024-08-25 23:24:50|5624.22|5623.52|5624.72|5624.02|5624.72|5624.02|5624.22|5623.52|29
1724628300000|2024-08-25 23:25:00|5624.97|5624.27|5624.59|5623.89|5624.97|5624.27|5624.47|5623.77|84
1724628310000|2024-08-25 23:25:10|5624.72|5624.02|5624.97|5624.27|5624.97|5624.27|5624.72|5624.02|18
1724628320000|2024-08-25 23:25:20|5625.22|5624.52|5625.84|5625.14|5625.84|5625.14|5625.22|5624.52|100
1724628330000|2024-08-25 23:25:30|5625.72|5625.02|5625.47|5624.77|5625.72|5625.02|5625.47|5624.77|11
1724628340000|2024-08-25 23:25:40|5625.72|5625.02|5625.97|5625.27|5626.22|5625.52|5625.72|5625.02|53
1724628350000|2024-08-25 23:25:50|5626.09|5625.39|5625.97|5625.27|5626.22|5625.52|5625.97|5625.27|27
1724628360000|2024-08-25 23:26:00|5626.22|5625.52|5625.97|5625.27|5626.22|5625.52|5625.97|5625.27|52
1724628370000|2024-08-25 23:26:10|5626.09|5625.39|5625.97|5625.27|5626.09|5625.39|5625.84|5625.14|7
1724628380000|2024-08-25 23:26:20|5625.72|5625.02|5625.47|5624.77|5625.72|5625.02|5625.47|5624.77|43
1724628390000|2024-08-25 23:26:30|5625.22|5624.52|5624.97|5624.27|5625.34|5624.64|5624.97|5624.27|7
1724628400000|2024-08-25 23:26:40|5624.84|5624.14|5624.97|5624.27|5624.97|5624.27|5624.72|5624.02|23
1724628410000|2024-08-25 23:26:50|||||||||1
1724628430000|2024-08-25 23:27:10|5624.84|5624.14|5624.84|5624.14|5624.84|5624.14|5624.59|5623.89|44
1724628440000|2024-08-25 23:27:20|5624.97|5624.27|5625.34|5624.64|5625.34|5624.64|5624.97|5624.27|7
1724628450000|2024-08-25 23:27:30|5625.47|5624.77|5625.47|5624.77|5625.72|5625.02|5625.47|5624.77|11
1724628460000|2024-08-25 23:27:40|5625.59|5624.89|5625.59|5624.89|5625.72|5625.02|5625.47|5624.77|9
1724628470000|2024-08-25 23:27:50|5625.72|5625.02|5625.47|5624.77|5625.72|5625.02|5625.47|5624.77|2
1724628480000|2024-08-25 23:28:00|5625.59|5624.89|5626.22|5625.52|5626.22|5625.52|5625.59|5624.89|14
1724628490000|2024-08-25 23:28:10|5626.09|5625.39|5625.97|5625.27|5626.22|5625.52|5625.72|5625.02|29
1724628500000|2024-08-25 23:28:20|5625.72|5625.02|5625.84|5625.14|5625.84|5625.14|5625.72|5625.02|5
1724628510000|2024-08-25 23:28:30|5625.72|5625.02|5625.84|5625.14|5625.84|5625.14|5625.72|5625.02|1
1724628520000|2024-08-25 23:28:40|5625.97|5625.27|5625.72|5625.02|5625.97|5625.27|5625.72|5625.02|2
1724628530000|2024-08-25 23:28:50|5625.84|5625.14|5625.97|5625.27|5625.97|5625.27|5625.84|5625.14|0
1724628540000|2024-08-25 23:29:00|||||||||12
1724628550000|2024-08-25 23:29:10|5625.47|5624.77|5625.47|5624.77|5625.47|5624.77|5625.47|5624.77|18
1724628560000|2024-08-25 23:29:20|||||||||5
1724628580000|2024-08-25 23:29:40|||||||||3
1724628590000|2024-08-25 23:29:50|5625.22|5624.52|5625.22|5624.52|5625.22|5624.52|5625.22|5624.52|5
1724628600000|2024-08-25 23:30:00|5625.47|5624.77|5625.34|5624.64|5625.72|5625.02|5625.34|5624.64|39
1724628610000|2024-08-25 23:30:10|5625.22|5624.52|5625.34|5624.64|5625.34|5624.64|5625.22|5624.52|1
1724628620000|2024-08-25 23:30:20|5625.47|5624.77|5625.47|5624.77|5625.47|5624.77|5625.22|5624.52|2
1724628630000|2024-08-25 23:30:30|5625.59|5624.89|5625.47|5624.77|5625.59|5624.89|5625.47|5624.77|1
1724628640000|2024-08-25 23:30:40|5625.22|5624.52|5625.34|5624.64|5625.34|5624.64|5625.22|5624.52|5
1724628650000|2024-08-25 23:30:50|5625.47|5624.77|5625.47|5624.77|5625.47|5624.77|5625.47|5624.77|0
1724628660000|2024-08-25 23:31:00|5625.34|5624.64|5625.22|5624.52|5625.47|5624.77|5625.22|5624.52|9
1724628670000|2024-08-25 23:31:10|5625.34|5624.64|5625.34|5624.64|5625.34|5624.64|5625.34|5624.64|6
1724628680000|2024-08-25 23:31:20|5625.47|5624.77|5625.47|5624.77|5625.47|5624.77|5625.22|5624.52|3
1724628690000|2024-08-25 23:31:30|5625.34|5624.64|5625.47|5624.77|5625.72|5625.02|5625.34|5624.64|19
1724628710000|2024-08-25 23:31:50|5625.59|5624.89|5625.72|5625.02|5625.72|5625.02|5625.59|5624.89|1
1724628720000|2024-08-25 23:32:00|5625.47|5624.77|5625.47|5624.77|5625.47|5624.77|5625.47|5624.77|2
1724628730000|2024-08-25 23:32:10|5625.59|5624.89|5625.47|5624.77|5625.72|5625.02|5625.47|5624.77|24
1724628740000|2024-08-25 23:32:20|5625.72|5625.02|5625.72|5625.02|5625.97|5625.27|5625.72|5625.02|8
1724628750000|2024-08-25 23:32:30|5625.59|5624.89|5625.84|5625.14|5625.97|5625.27|5625.59|5624.89|28
1724628760000|2024-08-25 23:32:40|5625.72|5625.02|5625.97|5625.27|5625.97|5625.27|5625.72|5625.02|3
1724628770000|2024-08-25 23:32:50|5625.84|5625.14|5625.47|5624.77|5625.97|5625.27|5625.47|5624.77|23
1724628780000|2024-08-25 23:33:00|5625.34|5624.64|5625.22|5624.52|5625.34|5624.64|5625.22|5624.52|4
1724628790000|2024-08-25 23:33:10|5625.47|5624.77|5625.47|5624.77|5625.47|5624.77|5625.47|5624.77|15
1724628800000|2024-08-25 23:33:20|5625.59|5624.89|5625.47|5624.77|5625.72|5625.02|5625.34|5624.64|6
1724628810000|2024-08-25 23:33:30|5625.34|5624.64|5625.22|5624.52|5625.34|5624.64|5625.22|5624.52|0
1724628820000|2024-08-25 23:33:40|5625.09|5624.39|5625.47|5624.77|5625.47|5624.77|5624.97|5624.27|15
1724628830000|2024-08-25 23:33:50|5625.59|5624.89|5625.47|5624.77|5625.59|5624.89|5625.47|5624.77|5
1724628840000|2024-08-25 23:34:00|5625.34|5624.64|5625.22|5624.52|5625.34|5624.64|5625.22|5624.52|7
1724628870000|2024-08-25 23:34:30|5625.09|5624.39|5624.84|5624.14|5625.22|5624.52|5624.84|5624.14|15
1724628880000|2024-08-25 23:34:40|5624.47|5623.77|5624.72|5624.02|5624.72|5624.02|5624.47|5623.77|53
1724628890000|2024-08-25 23:34:50|5624.84|5624.14|5624.59|5623.89|5624.84|5624.14|5624.59|5623.89|8
1724628900000|2024-08-25 23:35:00|5624.47|5623.77|5624.72|5624.02|5624.72|5624.02|5624.47|5623.77|8
1724628910000|2024-08-25 23:35:10|5624.59|5623.89|5624.59|5623.89|5624.72|5624.02|5624.59|5623.89|0
1724628920000|2024-08-25 23:35:20|5624.72|5624.02|5624.84|5624.14|5624.97|5624.27|5624.59|5623.89|13
1724628930000|2024-08-25 23:35:30|5624.72|5624.02|5625.09|5624.39|5625.09|5624.39|5624.72|5624.02|11
1724628940000|2024-08-25 23:35:40|5624.97|5624.27|5625.22|5624.52|5625.22|5624.52|5624.97|5624.27|3
1724628950000|2024-08-25 23:35:50|5625.09|5624.39|5624.97|5624.27|5625.09|5624.39|5624.72|5624.02|11
1724628960000|2024-08-25 23:36:00|5624.72|5624.02|5624.72|5624.02|5624.72|5624.02|5624.72|5624.02|1
1724628970000|2024-08-25 23:36:10|5625.09|5624.39|5625.47|5624.77|5625.47|5624.77|5625.09|5624.39|20
1724628980000|2024-08-25 23:36:20|5625.34|5624.64|5625.47|5624.77|5625.47|5624.77|5625.34|5624.64|3
1724628990000|2024-08-25 23:36:30|5625.34|5624.64|5625.47|5624.77|5625.47|5624.77|5625.22|5624.52|4
1724629000000|2024-08-25 23:36:40|5625.59|5624.89|5625.47|5624.77|5625.59|5624.89|5625.47|5624.77|6
1724629010000|2024-08-25 23:36:50|5625.59|5624.89|5625.47|5624.77|5625.59|5624.89|5625.47|5624.77|0
1724629040000|2024-08-25 23:37:20|5625.22|5624.52|5625.47|5624.77|5625.59|5624.89|5625.22|5624.52|8
1724629050000|2024-08-25 23:37:30|5625.59|5624.89|5625.47|5624.77|5625.59|5624.89|5625.47|5624.77|4
1724629060000|2024-08-25 23:37:40|5625.59|5624.89|5625.47|5624.77|5625.59|5624.89|5625.47|5624.77|0
1724629080000|2024-08-25 23:38:00|5625.59|5624.89|5625.72|5625.02|5625.72|5625.02|5625.59|5624.89|5
1724629090000|2024-08-25 23:38:10|5625.59|5624.89|5625.97|5625.27|5625.97|5625.27|5625.59|5624.89|15
1724629100000|2024-08-25 23:38:20|5625.72|5625.02|5625.72|5625.02|5625.72|5625.02|5625.72|5625.02|3
1724629110000|2024-08-25 23:38:30|5625.47|5624.77|5625.47|5624.77|5625.59|5624.89|5625.47|5624.77|6
1724629120000|2024-08-25 23:38:40|5625.34|5624.64|5625.22|5624.52|5625.34|5624.64|5625.22|5624.52|14
1724629130000|2024-08-25 23:38:50|5624.97|5624.27|5624.84|5624.14|5624.97|5624.27|5624.72|5624.02|33
1724629140000|2024-08-25 23:39:00|5624.97|5624.27|5624.84|5624.14|5624.97|5624.27|5624.72|5624.02|10
1724629150000|2024-08-25 23:39:10|5624.72|5624.02|5624.97|5624.27|5624.97|5624.27|5624.72|5624.02|2
1724629160000|2024-08-25 23:39:20|5624.84|5624.14|5625.22|5624.52|5625.22|5624.52|5624.84|5624.14|8
1724629170000|2024-08-25 23:39:30|5625.34|5624.64|5625.34|5624.64|5625.47|5624.77|5625.22|5624.52|5
1724629180000|2024-08-25 23:39:40|5625.22|5624.52|5625.47|5624.77|5625.47|5624.77|5625.22|5624.52|2
1724629190000|2024-08-25 23:39:50|5625.59|5624.89|5625.72|5625.02|5625.72|5625.02|5625.47|5624.77|2
1724629200000|2024-08-25 23:40:00|5625.59|5624.89|5625.72|5625.02|5625.72|5625.02|5625.47|5624.77|2
1724629210000|2024-08-25 23:40:10|5625.84|5625.14|5625.97|5625.27|5626.09|5625.39|5625.84|5625.14|12
1724629220000|2024-08-25 23:40:20|||||||||4
1724629230000|2024-08-25 23:40:30|5626.09|5625.39|5626.22|5625.52|5626.22|5625.52|5626.09|5625.39|33
1724629240000|2024-08-25 23:40:40|5625.97|5625.27|5625.97|5625.27|5626.09|5625.39|5625.97|5625.27|9
1724629250000|2024-08-25 23:40:50|||||||||8
1724629260000|2024-08-25 23:41:00|5625.72|5625.02|5625.72|5625.02|5625.72|5625.02|5625.72|5625.02|7
1724629270000|2024-08-25 23:41:10|||||||||1
1724629280000|2024-08-25 23:41:20|5625.84|5625.14|5625.72|5625.02|5625.84|5625.14|5625.72|5625.02|10
1724629290000|2024-08-25 23:41:30|5625.59|5624.89|5625.72|5625.02|5625.72|5625.02|5625.59|5624.89|7
1724629300000|2024-08-25 23:41:40|5625.47|5624.77|5625.22|5624.52|5625.47|5624.77|5625.22|5624.52|26
1724629310000|2024-08-25 23:41:50|5625.09|5624.39|5624.97|5624.27|5625.09|5624.39|5624.97|5624.27|2
1724629330000|2024-08-25 23:42:10|5624.84|5624.14|5624.84|5624.14|5624.84|5624.14|5624.84|5624.14|8
1724629340000|2024-08-25 23:42:20|5624.72|5624.02|5624.97|5624.27|5624.97|5624.27|5624.72|5624.02|10
1724629350000|2024-08-25 23:42:30|5624.84|5624.14|5624.72|5624.02|5624.84|5624.14|5624.72|5624.02|12
1724629360000|2024-08-25 23:42:40|5624.84|5624.14|5624.97|5624.27|5624.97|5624.27|5624.84|5624.14|1
1724629370000|2024-08-25 23:42:50|5624.72|5624.02|5624.97|5624.27|5624.97|5624.27|5624.72|5624.02|3
1724629380000|2024-08-25 23:43:00|5624.72|5624.02|5624.22|5623.52|5624.72|5624.02|5623.97|5623.27|69
1724629390000|2024-08-25 23:43:10|5624.34|5623.64|5624.84|5624.14|5624.84|5624.14|5624.22|5623.52|43
1724629400000|2024-08-25 23:43:20|5624.97|5624.27|5624.72|5624.02|5624.97|5624.27|5624.72|5624.02|5
1724629410000|2024-08-25 23:43:30|5624.97|5624.27|5625.22|5624.52|5625.22|5624.52|5624.97|5624.27|19
1724629420000|2024-08-25 23:43:40|5625.09|5624.39|5625.47|5624.77|5625.47|5624.77|5625.09|5624.39|6
1724629430000|2024-08-25 23:43:50|5625.34|5624.64|5625.97|5625.27|5625.97|5625.27|5625.22|5624.52|52
1724629440000|2024-08-25 23:44:00|5625.84|5625.14|5626.22|5625.52|5626.22|5625.52|5625.72|5625.02|12
1724629450000|2024-08-25 23:44:10|5626.09|5625.39|5626.72|5626.02|5626.72|5626.02|5625.97|5625.27|31
1724629460000|2024-08-25 23:44:20|5626.59|5625.89|5627.22|5626.52|5627.22|5626.52|5626.47|5625.77|70
1724629470000|2024-08-25 23:44:30|5626.97|5626.27|5626.97|5626.27|5626.97|5626.27|5626.72|5626.02|41
1724629480000|2024-08-25 23:44:40|5626.72|5626.02|5626.97|5626.27|5626.97|5626.27|5626.59|5625.89|16
1724629490000|2024-08-25 23:44:50|5626.84|5626.14|5626.72|5626.02|5626.97|5626.27|5626.72|5626.02|19
1724629500000|2024-08-25 23:45:00|5626.84|5626.14|5626.97|5626.27|5626.97|5626.27|5626.72|5626.02|16
1724629510000|2024-08-25 23:45:10|5627.22|5626.52|5626.72|5626.02|5627.97|5627.27|5626.72|5626.02|111
1724629520000|2024-08-25 23:45:20|5626.47|5625.77|5626.22|5625.52|5626.72|5626.02|5626.22|5625.52|37
1724629530000|2024-08-25 23:45:30|5625.84|5625.14|5626.22|5625.52|5626.22|5625.52|5625.47|5624.77|51
1724629550000|2024-08-25 23:45:50|5626.47|5625.77|5626.59|5625.89|5626.59|5625.89|5626.47|5625.77|18
1724629560000|2024-08-25 23:46:00|5626.72|5626.02|5626.72|5626.02|5626.72|5626.02|5626.22|5625.52|29
1724629570000|2024-08-25 23:46:10|5626.97|5626.27|5626.72|5626.02|5626.97|5626.27|5626.72|5626.02|8
1724629580000|2024-08-25 23:46:20|5626.84|5626.14|5626.72|5626.02|5626.84|5626.14|5626.59|5625.89|13
1724629590000|2024-08-25 23:46:30|5626.84|5626.14|5626.72|5626.02|5626.84|5626.14|5626.72|5626.02|1
1724629600000|2024-08-25 23:46:40|5626.84|5626.14|5626.72|5626.02|5626.84|5626.14|5626.47|5625.77|18
1724629610000|2024-08-25 23:46:50|5626.59|5625.89|5626.47|5625.77|5626.72|5626.02|5626.47|5625.77|2
1724629620000|2024-08-25 23:47:00|5626.72|5626.02|5626.47|5625.77|5626.72|5626.02|5626.47|5625.77|3
1724629630000|2024-08-25 23:47:10|5626.59|5625.89|5626.72|5626.02|5626.72|5626.02|5626.59|5625.89|6
1724629640000|2024-08-25 23:47:20|5626.47|5625.77|5626.47|5625.77|5626.47|5625.77|5626.47|5625.77|7
1724629650000|2024-08-25 23:47:30|5626.72|5626.02|5626.72|5626.02|5626.84|5626.14|5626.47|5625.77|12
1724629660000|2024-08-25 23:47:40|5626.97|5626.27|5626.97|5626.27|5627.22|5626.52|5626.72|5626.02|26
1724629670000|2024-08-25 23:47:50|5626.84|5626.14|5626.84|5626.14|5626.97|5626.27|5626.84|5626.14|1
1724629680000|2024-08-25 23:48:00|5626.97|5626.27|5627.22|5626.52|5627.22|5626.52|5626.84|5626.14|3
1724629690000|2024-08-25 23:48:10|5627.09|5626.39|5627.22|5626.52|5627.22|5626.52|5626.97|5626.27|9
1724629700000|2024-08-25 23:48:20|5626.97|5626.27|5626.97|5626.27|5626.97|5626.27|5626.97|5626.27|9
1724629710000|2024-08-25 23:48:30|5627.09|5626.39|5627.22|5626.52|5627.22|5626.52|5627.09|5626.39|3
1724629720000|2024-08-25 23:48:40|5627.09|5626.39|5626.97|5626.27|5627.09|5626.39|5626.97|5626.27|14
1724629730000|2024-08-25 23:48:50|5627.09|5626.39|5627.09|5626.39|5627.22|5626.52|5627.09|5626.39|8
1724629740000|2024-08-25 23:49:00|5626.97|5626.27|5626.97|5626.27|5626.97|5626.27|5626.72|5626.02|14
1724629750000|2024-08-25 23:49:10|5626.84|5626.14|5626.72|5626.02|5626.84|5626.14|5626.72|5626.02|7
1724629760000|2024-08-25 23:49:20|5626.84|5626.14|5626.84|5626.14|5626.84|5626.14|5626.84|5626.14|10
1724629770000|2024-08-25 23:49:30|5626.97|5626.27|5626.59|5625.89|5626.97|5626.27|5626.47|5625.77|5
1724629780000|2024-08-25 23:49:40|5626.72|5626.02|5626.72|5626.02|5626.72|5626.02|5626.72|5626.02|0
1724629790000|2024-08-25 23:49:50|5626.97|5626.27|5626.72|5626.02|5626.97|5626.27|5626.72|5626.02|8
1724629800000|2024-08-25 23:50:00|5626.47|5625.77|5626.72|5626.02|5626.72|5626.02|5626.47|5625.77|9
1724629810000|2024-08-25 23:50:10|5626.84|5626.14|5626.97|5626.27|5626.97|5626.27|5626.72|5626.02|13
1724629820000|2024-08-25 23:50:20|5626.84|5626.14|5626.97|5626.27|5626.97|5626.27|5626.84|5626.14|2
1724629830000|2024-08-25 23:50:30|||||||||2
1724629860000|2024-08-25 23:51:00|5626.84|5626.14|5626.72|5626.02|5626.97|5626.27|5626.72|5626.02|13
1724629870000|2024-08-25 23:51:10|5626.84|5626.14|5626.84|5626.14|5626.84|5626.14|5626.72|5626.02|4
1724629880000|2024-08-25 23:51:20|5626.97|5626.27|5626.84|5626.14|5626.97|5626.27|5626.72|5626.02|7
1724629890000|2024-08-25 23:51:30|5626.97|5626.27|5626.97|5626.27|5626.97|5626.27|5626.72|5626.02|7
1724629900000|2024-08-25 23:51:40|5626.84|5626.14|5626.47|5625.77|5626.84|5626.14|5626.47|5625.77|8
1724629910000|2024-08-25 23:51:50|5626.59|5625.89|5626.47|5625.77|5626.59|5625.89|5626.47|5625.77|2
1724629920000|2024-08-25 23:52:00|5626.22|5625.52|5626.22|5625.52|5626.22|5625.52|5626.09|5625.39|15
1724629930000|2024-08-25 23:52:10|5626.47|5625.77|5627.09|5626.39|5627.22|5626.52|5626.47|5625.77|195
1724629940000|2024-08-25 23:52:20|5627.72|5627.02|5628.22|5627.52|5628.47|5627.77|5627.47|5626.77|92
1724629950000|2024-08-25 23:52:30|5628.34|5627.64|5628.22|5627.52|5628.34|5627.64|5627.97|5627.27|57
1724629960000|2024-08-25 23:52:40|5627.97|5627.27|5627.84|5627.14|5627.97|5627.27|5627.84|5627.14|13
1724629970000|2024-08-25 23:52:50|5627.97|5627.27|5627.97|5627.27|5628.09|5627.39|5627.84|5627.14|14
1724629980000|2024-08-25 23:53:00|5627.72|5627.02|5627.72|5627.02|5627.72|5627.02|5627.47|5626.77|10
1724629990000|2024-08-25 23:53:10|5627.97|5627.27|5627.97|5627.27|5628.22|5627.52|5627.97|5627.27|12
1724630000000|2024-08-25 23:53:20|5628.09|5627.39|5627.97|5627.27|5628.22|5627.52|5627.97|5627.27|8
1724630010000|2024-08-25 23:53:30|5628.22|5627.52|5628.22|5627.52|5628.22|5627.52|5627.97|5627.27|9
1724630020000|2024-08-25 23:53:40|5628.09|5627.39|5628.22|5627.52|5628.22|5627.52|5627.97|5627.27|18
1724630030000|2024-08-25 23:53:50|||||||||4
1724630040000|2024-08-25 23:54:00|5628.34|5627.64|5628.47|5627.77|5628.47|5627.77|5628.22|5627.52|19
1724630050000|2024-08-25 23:54:10|5628.34|5627.64|5628.47|5627.77|5628.47|5627.77|5628.22|5627.52|26
1724630060000|2024-08-25 23:54:20|||||||||10
1724630070000|2024-08-25 23:54:30|5628.34|5627.64|5628.34|5627.64|5628.47|5627.77|5628.22|5627.52|72
1724630080000|2024-08-25 23:54:40|5628.47|5627.77|5628.34|5627.64|5628.47|5627.77|5628.22|5627.52|11
1724630090000|2024-08-25 23:54:50|5628.22|5627.52|5628.47|5627.77|5628.47|5627.77|5628.22|5627.52|2
1724630100000|2024-08-25 23:55:00|5628.34|5627.64|5628.22|5627.52|5628.34|5627.64|5628.22|5627.52|5
1724630110000|2024-08-25 23:55:10|5627.97|5627.27|5628.09|5627.39|5628.09|5627.39|5627.97|5627.27|31
1724630120000|2024-08-25 23:55:20|5628.22|5627.52|5627.97|5627.27|5628.22|5627.52|5627.97|5627.27|7
1724630130000|2024-08-25 23:55:30|5627.72|5627.02|5627.72|5627.02|5627.72|5627.02|5627.72|5627.02|15
1724630140000|2024-08-25 23:55:40|5627.97|5627.27|5627.97|5627.27|5627.97|5627.27|5627.97|5627.27|11
1724630150000|2024-08-25 23:55:50|||||||||6
1724630160000|2024-08-25 23:56:00|5628.22|5627.52|5627.97|5627.27|5628.22|5627.52|5627.97|5627.27|11
1724630170000|2024-08-25 23:56:10|5627.84|5627.14|5627.72|5627.02|5627.84|5627.14|5627.59|5626.89|26
1724630180000|2024-08-25 23:56:20|5627.97|5627.27|5628.09|5627.39|5628.22|5627.52|5627.97|5627.27|22
1724630190000|2024-08-25 23:56:30|5628.22|5627.52|5628.09|5627.39|5628.22|5627.52|5627.97|5627.27|5
1724630200000|2024-08-25 23:56:40|5628.22|5627.52|5628.22|5627.52|5628.22|5627.52|5628.09|5627.39|5
1724630210000|2024-08-25 23:56:50|5628.09|5627.39|5627.97|5627.27|5628.22|5627.52|5627.97|5627.27|2
1724630220000|2024-08-25 23:57:00|5628.22|5627.52|5628.22|5627.52|5628.22|5627.52|5628.09|5627.39|16
1724630230000|2024-08-25 23:57:10|5628.34|5627.64|5628.22|5627.52|5628.34|5627.64|5628.22|5627.52|12
1724630240000|2024-08-25 23:57:20|5627.72|5627.02|5627.84|5627.14|5627.97|5627.27|5627.72|5627.02|30
1724630250000|2024-08-25 23:57:30|5627.97|5627.27|5627.97|5627.27|5627.97|5627.27|5627.84|5627.14|0
1724630260000|2024-08-25 23:57:40|5628.09|5627.39|5628.22|5627.52|5628.22|5627.52|5628.09|5627.39|4
1724630270000|2024-08-25 23:57:50|5628.47|5627.77|5628.22|5627.52|5628.47|5627.77|5628.22|5627.52|9
1724630280000|2024-08-25 23:58:00|5628.34|5627.64|5628.34|5627.64|5628.34|5627.64|5628.22|5627.52|9
1724630290000|2024-08-25 23:58:10|5628.22|5627.52|5628.22|5627.52|5628.22|5627.52|5628.22|5627.52|0
1724630300000|2024-08-25 23:58:20|5628.47|5627.77|5628.47|5627.77|5628.47|5627.77|5628.47|5627.77|3
1724630310000|2024-08-25 23:58:30|5628.34|5627.64|5628.47|5627.77|5628.47|5627.77|5628.22|5627.52|5
1724630320000|2024-08-25 23:58:40|||||||||7
1724630330000|2024-08-25 23:58:50|5628.72|5628.02|5628.47|5627.77|5628.72|5628.02|5628.47|5627.77|16
1724630350000|2024-08-25 23:59:10|5628.59|5627.89|5628.47|5627.77|5628.72|5628.02|5628.47|5627.77|18
1724630360000|2024-08-25 23:59:20|||||||||1
1724630370000|2024-08-25 23:59:30|5628.59|5627.89|5628.47|5627.77|5628.59|5627.89|5628.47|5627.77|4
1724630380000|2024-08-25 23:59:40|5628.59|5627.89|5628.59|5627.89|5628.72|5628.02|5628.47|5627.77|8
1724630390000|2024-08-25 23:59:50|5628.72|5628.02|5628.47|5627.77|5628.72|5628.02|5628.47|5627.77|2
1724630400000|2024-08-26 00:00:00|5628.72|5628.02|5629.22|5628.52|5629.72|5629.02|5628.72|5628.02|284
1724630410000|2024-08-26 00:00:10|5629.34|5628.64|5629.22|5628.52|5629.47|5628.77|5629.22|5628.52|31
1724630420000|2024-08-26 00:00:20|5629.34|5628.64|5629.47|5628.77|5629.47|5628.77|5629.22|5628.52|45
1724630430000|2024-08-26 00:00:30|||||||||2
1724630440000|2024-08-26 00:00:40|5629.72|5629.02|5629.72|5629.02|5629.72|5629.02|5629.72|5629.02|32
1724630450000|2024-08-26 00:00:50|5629.59|5628.89|5629.97|5629.27|5629.97|5629.27|5629.47|5628.77|49
1724630460000|2024-08-26 00:01:00|5630.22|5629.52|5630.59|5629.89|5630.72|5630.02|5630.22|5629.52|106
1724630470000|2024-08-26 00:01:10|5630.72|5630.02|5630.47|5629.77|5630.72|5630.02|5630.47|5629.77|40
1724630480000|2024-08-26 00:01:20|5630.34|5629.64|5630.22|5629.52|5630.34|5629.64|5630.22|5629.52|23
1724630490000|2024-08-26 00:01:30|5630.97|5630.27|5631.22|5630.52|5631.22|5630.52|5630.97|5630.27|52
1724630500000|2024-08-26 00:01:40|5630.97|5630.27|5630.97|5630.27|5630.97|5630.27|5630.97|5630.27|26
1724630510000|2024-08-26 00:01:50|5631.09|5630.39|5631.22|5630.52|5631.22|5630.52|5631.09|5630.39|31
1724630520000|2024-08-26 00:02:00|5630.97|5630.27|5631.22|5630.52|5631.22|5630.52|5630.97|5630.27|67
1724630530000|2024-08-26 00:02:10|5631.09|5630.39|5630.97|5630.27|5631.22|5630.52|5630.97|5630.27|20
1724630540000|2024-08-26 00:02:20|5631.09|5630.39|5631.09|5630.39|5631.22|5630.52|5630.97|5630.27|23
1724630550000|2024-08-26 00:02:30|5631.22|5630.52|5631.47|5630.77|5631.59|5630.89|5630.97|5630.27|72
1724630560000|2024-08-26 00:02:40|5631.22|5630.52|5631.22|5630.52|5631.22|5630.52|5630.97|5630.27|49
1724630570000|2024-08-26 00:02:50|5631.09|5630.39|5631.47|5630.77|5631.47|5630.77|5631.09|5630.39|29
1724630580000|2024-08-26 00:03:00|5631.34|5630.64|5630.97|5630.27|5631.34|5630.64|5630.97|5630.27|21
1724630590000|2024-08-26 00:03:10|5630.84|5630.14|5630.72|5630.02|5630.84|5630.14|5630.72|5630.02|22
1724630600000|2024-08-26 00:03:20|5630.59|5629.89|5630.72|5630.02|5630.72|5630.02|5630.47|5629.77|45
1724630610000|2024-08-26 00:03:30|5630.59|5629.89|5630.47|5629.77|5630.72|5630.02|5630.47|5629.77|17
1724630620000|2024-08-26 00:03:40|5630.59|5629.89|5630.72|5630.02|5630.97|5630.27|5630.59|5629.89|11
1724630630000|2024-08-26 00:03:50|||||||||6
1724630640000|2024-08-26 00:04:00|||||||||5
1724630650000|2024-08-26 00:04:10|5630.59|5629.89|5630.47|5629.77|5630.59|5629.89|5630.22|5629.52|42
1724630660000|2024-08-26 00:04:20|||||||||5
1724630670000|2024-08-26 00:04:30|5630.59|5629.89|5630.72|5630.02|5630.72|5630.02|5630.59|5629.89|16
1724630680000|2024-08-26 00:04:40|5630.97|5630.27|5631.22|5630.52|5631.22|5630.52|5630.97|5630.27|33
1724630690000|2024-08-26 00:04:50|5631.09|5630.39|5630.97|5630.27|5631.09|5630.39|5630.97|5630.27|4
1724630700000|2024-08-26 00:05:00|||||||||4
1724630710000|2024-08-26 00:05:10|5631.09|5630.39|5631.22|5630.52|5631.22|5630.52|5630.97|5630.27|17
1724630720000|2024-08-26 00:05:20|5631.09|5630.39|5630.97|5630.27|5631.09|5630.39|5630.72|5630.02|20
1724630730000|2024-08-26 00:05:30|5630.84|5630.14|5630.72|5630.02|5630.97|5630.27|5630.72|5630.02|29
1724630740000|2024-08-26 00:05:40|5630.84|5630.14|5630.72|5630.02|5630.84|5630.14|5630.72|5630.02|1
1724630750000|2024-08-26 00:05:50|5630.59|5629.89|5630.47|5629.77|5630.59|5629.89|5630.47|5629.77|15
1724630760000|2024-08-26 00:06:00|5630.59|5629.89|5630.59|5629.89|5630.72|5630.02|5630.59|5629.89|6
1724630770000|2024-08-26 00:06:10|5630.47|5629.77|5630.72|5630.02|5630.72|5630.02|5630.47|5629.77|5
1724630780000|2024-08-26 00:06:20|5630.59|5629.89|5630.47|5629.77|5630.72|5630.02|5630.47|5629.77|19
1724630790000|2024-08-26 00:06:30|5630.34|5629.64|5630.22|5629.52|5630.34|5629.64|5629.97|5629.27|51
1724630800000|2024-08-26 00:06:40|||||||||7
1724630810000|2024-08-26 00:06:50|5630.34|5629.64|5630.34|5629.64|5630.47|5629.77|5630.34|5629.64|7
1724630820000|2024-08-26 00:07:00|5630.22|5629.52|5630.34|5629.64|5630.47|5629.77|5630.22|5629.52|5
1724630830000|2024-08-26 00:07:10|5630.47|5629.77|5630.72|5630.02|5630.72|5630.02|5630.47|5629.77|14
1724630840000|2024-08-26 00:07:20|5630.47|5629.77|5630.47|5629.77|5630.47|5629.77|5630.47|5629.77|20
1724630850000|2024-08-26 00:07:30|5630.34|5629.64|5630.22|5629.52|5630.34|5629.64|5630.22|5629.52|12
1724630860000|2024-08-26 00:07:40|5630.34|5629.64|5630.22|5629.52|5630.34|5629.64|5630.22|5629.52|8
1724630870000|2024-08-26 00:07:50|5629.72|5629.02|5629.72|5629.02|5629.72|5629.02|5629.72|5629.02|55
1724630880000|2024-08-26 00:08:00|5629.97|5629.27|5628.84|5628.14|5629.97|5629.27|5628.72|5628.02|216
1724630890000|2024-08-26 00:08:10|5628.97|5628.27|5628.97|5628.27|5629.22|5628.52|5628.84|5628.14|41
1724630900000|2024-08-26 00:08:20|5629.09|5628.39|5628.97|5628.27|5629.09|5628.39|5628.72|5628.02|14
1724630910000|2024-08-26 00:08:30|5628.72|5628.02|5628.97|5628.27|5629.09|5628.39|5628.72|5628.02|27
1724630920000|2024-08-26 00:08:40|||||||||3
1724630930000|2024-08-26 00:08:50|5628.72|5628.02|5628.47|5627.77|5628.97|5628.27|5628.47|5627.77|50
1724630940000|2024-08-26 00:09:00|5628.59|5627.89|5628.47|5627.77|5628.72|5628.02|5628.47|5627.77|34
1724630950000|2024-08-26 00:09:10|5628.34|5627.64|5628.22|5627.52|5628.47|5627.77|5628.09|5627.39|46
1724630960000|2024-08-26 00:09:20|5628.34|5627.64|5628.72|5628.02|5628.72|5628.02|5628.22|5627.52|23
1724630970000|2024-08-26 00:09:30|5628.47|5627.77|5628.47|5627.77|5628.72|5628.02|5628.47|5627.77|24
1724630980000|2024-08-26 00:09:40|5628.59|5627.89|5628.22|5627.52|5628.59|5627.89|5628.22|5627.52|6
1724630990000|2024-08-26 00:09:50|5628.34|5627.64|5628.47|5627.77|5628.47|5627.77|5628.22|5627.52|5
1724631000000|2024-08-26 00:10:00|5628.72|5628.02|5628.72|5628.02|5628.72|5628.02|5628.47|5627.77|30
1724631010000|2024-08-26 00:10:10|5628.47|5627.77|5628.22|5627.52|5628.47|5627.77|5628.22|5627.52|21
1724631020000|2024-08-26 00:10:20|5627.97|5627.27|5627.97|5627.27|5628.09|5627.39|5627.97|5627.27|20
1724631030000|2024-08-26 00:10:30|5627.72|5627.02|5627.47|5626.77|5627.72|5627.02|5627.47|5626.77|27
1724631040000|2024-08-26 00:10:40|5627.59|5626.89|5626.97|5626.27|5627.59|5626.89|5626.97|5626.27|42
1724631050000|2024-08-26 00:10:50|5626.84|5626.14|5626.97|5626.27|5626.97|5626.27|5626.72|5626.02|39
1724631060000|2024-08-26 00:11:00|5626.47|5625.77|5626.22|5625.52|5626.47|5625.77|5626.22|5625.52|35
1724631070000|2024-08-26 00:11:10|5626.34|5625.64|5626.47|5625.77|5626.47|5625.77|5626.34|5625.64|0
1724631080000|2024-08-26 00:11:20|5626.22|5625.52|5626.47|5625.77|5626.47|5625.77|5626.22|5625.52|17
1724631090000|2024-08-26 00:11:30|5626.22|5625.52|5626.47|5625.77|5626.47|5625.77|5625.97|5625.27|48
1724631100000|2024-08-26 00:11:40|5626.72|5626.02|5626.72|5626.02|5626.72|5626.02|5626.72|5626.02|14
1724631110000|2024-08-26 00:11:50|5626.97|5626.27|5627.22|5626.52|5627.22|5626.52|5626.97|5626.27|20
1724631120000|2024-08-26 00:12:00|5627.47|5626.77|5627.97|5627.27|5627.97|5627.27|5627.47|5626.77|50
1724631130000|2024-08-26 00:12:10|||||||||2
1724631140000|2024-08-26 00:12:20|||||||||16
1724631150000|2024-08-26 00:12:30|5628.09|5627.39|5628.22|5627.52|5628.22|5627.52|5627.97|5627.27|4
1724631160000|2024-08-26 00:12:40|5628.09|5627.39|5627.97|5627.27|5628.09|5627.39|5627.72|5627.02|12
1724631170000|2024-08-26 00:12:50|5628.22|5627.52|5628.22|5627.52|5628.22|5627.52|5628.22|5627.52|16
1724631180000|2024-08-26 00:13:00|5628.34|5627.64|5628.22|5627.52|5628.34|5627.64|5627.97|5627.27|19
1724631190000|2024-08-26 00:13:10|5628.34|5627.64|5628.97|5628.27|5628.97|5628.27|5628.34|5627.64|27
1724631200000|2024-08-26 00:13:20|5628.84|5628.14|5629.47|5628.77|5629.47|5628.77|5628.84|5628.14|34
1724631210000|2024-08-26 00:13:30|5629.34|5628.64|5629.47|5628.77|5629.47|5628.77|5629.22|5628.52|26
1724631220000|2024-08-26 00:13:40|5629.22|5628.52|5629.22|5628.52|5629.47|5628.77|5629.22|5628.52|14
1724631230000|2024-08-26 00:13:50|5629.09|5628.39|5628.84|5628.14|5629.09|5628.39|5628.72|5628.02|12
1724631240000|2024-08-26 00:14:00|5628.97|5628.27|5628.84|5628.14|5628.97|5628.27|5628.72|5628.02|7
1724631250000|2024-08-26 00:14:10|5628.72|5628.02|5628.97|5628.27|5628.97|5628.27|5628.72|5628.02|0
1724631260000|2024-08-26 00:14:20|5628.84|5628.14|5628.72|5628.02|5628.84|5628.14|5628.72|5628.02|1
1724631270000|2024-08-26 00:14:30|5628.84|5628.14|5628.84|5628.14|5628.84|5628.14|5628.72|5628.02|11
1724631280000|2024-08-26 00:14:40|5628.72|5628.02|5628.72|5628.02|5628.84|5628.14|5628.72|5628.02|10
1724631290000|2024-08-26 00:14:50|5628.84|5628.14|5628.97|5628.27|5628.97|5628.27|5628.84|5628.14|2
1724631300000|2024-08-26 00:15:00|5629.22|5628.52|5629.22|5628.52|5629.22|5628.52|5628.72|5628.02|50
1724631310000|2024-08-26 00:15:10|5628.97|5628.27|5628.47|5627.77|5628.97|5628.27|5628.47|5627.77|56
1724631320000|2024-08-26 00:15:20|5628.34|5627.64|5628.72|5628.02|5628.72|5628.02|5628.22|5627.52|15
1724631330000|2024-08-26 00:15:30|5628.97|5628.27|5628.97|5628.27|5628.97|5628.27|5628.97|5628.27|3
1724631340000|2024-08-26 00:15:40|5628.84|5628.14|5628.97|5628.27|5628.97|5628.27|5628.59|5627.89|6
1724631350000|2024-08-26 00:15:50|5629.09|5628.39|5629.22|5628.52|5629.47|5628.77|5629.09|5628.39|20
1724631360000|2024-08-26 00:16:00|5629.34|5628.64|5629.22|5628.52|5629.34|5628.64|5629.22|5628.52|6
1724631370000|2024-08-26 00:16:10|5629.34|5628.64|5629.22|5628.52|5629.34|5628.64|5629.22|5628.52|1
1724631380000|2024-08-26 00:16:20|5629.34|5628.64|5629.47|5628.77|5629.72|5629.02|5629.34|5628.64|17
1724631390000|2024-08-26 00:16:30|5629.59|5628.89|5629.47|5628.77|5629.59|5628.89|5629.47|5628.77|9
1724631400000|2024-08-26 00:16:40|5629.59|5628.89|5629.84|5629.14|5629.84|5629.14|5629.59|5628.89|14
1724631410000|2024-08-26 00:16:50|5629.72|5629.02|5629.97|5629.27|5629.97|5629.27|5629.72|5629.02|22
1724631420000|2024-08-26 00:17:00|5630.22|5629.52|5630.22|5629.52|5630.34|5629.64|5630.22|5629.52|60
1724631430000|2024-08-26 00:17:10|5630.47|5629.77|5630.97|5630.27|5630.97|5630.27|5630.47|5629.77|88
1724631440000|2024-08-26 00:17:20|5631.22|5630.52|5631.22|5630.52|5631.22|5630.52|5630.97|5630.27|97
1724631450000|2024-08-26 00:17:30|5630.97|5630.27|5631.22|5630.52|5631.22|5630.52|5630.72|5630.02|37
1724631460000|2024-08-26 00:17:40|5630.97|5630.27|5630.72|5630.02|5630.97|5630.27|5630.72|5630.02|33
1724631470000|2024-08-26 00:17:50|||||||||3
1724631480000|2024-08-26 00:18:00|5630.97|5630.27|5630.97|5630.27|5631.22|5630.52|5630.97|5630.27|29
1724631490000|2024-08-26 00:18:10|5631.09|5630.39|5631.22|5630.52|5631.22|5630.52|5630.97|5630.27|9
1724631500000|2024-08-26 00:18:20|5631.34|5630.64|5630.97|5630.27|5631.34|5630.64|5630.97|5630.27|14
1724631510000|2024-08-26 00:18:30|5631.09|5630.39|5631.72|5631.02|5631.72|5631.02|5631.09|5630.39|24
1724631520000|2024-08-26 00:18:40|5631.47|5630.77|5631.47|5630.77|5631.47|5630.77|5631.47|5630.77|20
1724631530000|2024-08-26 00:18:50|5631.59|5630.89|5631.72|5631.02|5631.72|5631.02|5631.47|5630.77|14
1724631540000|2024-08-26 00:19:00|5631.47|5630.77|5631.47|5630.77|5631.72|5631.02|5631.47|5630.77|15
1724631550000|2024-08-26 00:19:10|5631.72|5631.02|5631.22|5630.52|5631.72|5631.02|5631.22|5630.52|13
1724631560000|2024-08-26 00:19:20|5631.09|5630.39|5630.97|5630.27|5631.09|5630.39|5630.97|5630.27|15
1724631570000|2024-08-26 00:19:30|5631.09|5630.39|5630.97|5630.27|5631.09|5630.39|5630.97|5630.27|9
1724631580000|2024-08-26 00:19:40|5631.09|5630.39|5631.22|5630.52|5631.22|5630.52|5630.97|5630.27|14
1724631590000|2024-08-26 00:19:50|5631.34|5630.64|5631.22|5630.52|5631.34|5630.64|5631.22|5630.52|7
1724631600000|2024-08-26 00:20:00|5631.47|5630.77|5631.47|5630.77|5631.72|5631.02|5631.47|5630.77|27
1724631610000|2024-08-26 00:20:10|5631.59|5630.89|5631.47|5630.77|5631.59|5630.89|5631.47|5630.77|6
1724631620000|2024-08-26 00:20:20|5631.72|5631.02|5631.59|5630.89|5631.72|5631.02|5631.47|5630.77|13
1724631630000|2024-08-26 00:20:30|5631.72|5631.02|5631.47|5630.77|5631.72|5631.02|5631.47|5630.77|11
1724631640000|2024-08-26 00:20:40|5631.72|5631.02|5631.72|5631.02|5631.72|5631.02|5631.72|5631.02|4
1724631650000|2024-08-26 00:20:50|5631.59|5630.89|5631.59|5630.89|5631.72|5631.02|5631.47|5630.77|17
1724631660000|2024-08-26 00:21:00|5631.72|5631.02|5631.97|5631.27|5631.97|5631.27|5631.59|5630.89|25
1724631670000|2024-08-26 00:21:10|5632.09|5631.39|5631.72|5631.02|5632.22|5631.52|5631.72|5631.02|74
1724631680000|2024-08-26 00:21:20|5631.59|5630.89|5631.97|5631.27|5631.97|5631.27|5631.47|5630.77|47
1724631690000|2024-08-26 00:21:30|5631.84|5631.14|5632.09|5631.39|5632.22|5631.52|5631.84|5631.14|43
1724631700000|2024-08-26 00:21:40|5632.22|5631.52|5631.97|5631.27|5632.22|5631.52|5631.97|5631.27|38
1724631710000|2024-08-26 00:21:50|5632.09|5631.39|5632.47|5631.77|5632.47|5631.77|5632.09|5631.39|19
1724631720000|2024-08-26 00:22:00|5632.34|5631.64|5631.72|5631.02|5632.34|5631.64|5631.72|5631.02|53
1724631730000|2024-08-26 00:22:10|5631.84|5631.14|5631.84|5631.14|5631.97|5631.27|5631.72|5631.02|15
1724631740000|2024-08-26 00:22:20|5631.72|5631.02|5631.72|5631.02|5631.84|5631.14|5631.72|5631.02|2
1724631750000|2024-08-26 00:22:30|5631.59|5630.89|5631.47|5630.77|5631.72|5631.02|5631.47|5630.77|32
1724631760000|2024-08-26 00:22:40|5631.59|5630.89|5631.47|5630.77|5631.72|5631.02|5631.47|5630.77|27
1724631770000|2024-08-26 00:22:50|5631.59|5630.89|5631.47|5630.77|5631.72|5631.02|5631.47|5630.77|3
1724631780000|2024-08-26 00:23:00|5631.59|5630.89|5631.47|5630.77|5631.59|5630.89|5631.47|5630.77|1
1724631790000|2024-08-26 00:23:10|5630.97|5630.27|5630.84|5630.14|5630.97|5630.27|5630.84|5630.14|66
1724631800000|2024-08-26 00:23:20|5630.97|5630.27|5630.97|5630.27|5630.97|5630.27|5630.72|5630.02|12
1724631810000|2024-08-26 00:23:30|5630.84|5630.14|5630.47|5629.77|5630.97|5630.27|5630.34|5629.64|19
1724631820000|2024-08-26 00:23:40|5630.59|5629.89|5630.47|5629.77|5630.59|5629.89|5630.47|5629.77|11
1724631830000|2024-08-26 00:23:50|||||||||4
1724631840000|2024-08-26 00:24:00|5629.97|5629.27|5630.47|5629.77|5630.72|5630.02|5629.97|5629.27|207
1724631850000|2024-08-26 00:24:10|5630.59|5629.89|5630.72|5630.02|5630.72|5630.02|5630.47|5629.77|13
1724631860000|2024-08-26 00:24:20|5630.47|5629.77|5630.34|5629.64|5630.47|5629.77|5630.34|5629.64|29
1724631870000|2024-08-26 00:24:30|5630.22|5629.52|5629.97|5629.27|5630.22|5629.52|5629.97|5629.27|38
1724631880000|2024-08-26 00:24:40|5630.09|5629.39|5630.09|5629.39|5630.09|5629.39|5630.09|5629.39|2
1724631890000|2024-08-26 00:24:50|5630.22|5629.52|5630.22|5629.52|5630.22|5629.52|5630.09|5629.39|4
1724631900000|2024-08-26 00:25:00|5629.97|5629.27|5629.97|5629.27|5630.22|5629.52|5629.97|5629.27|14
1724631910000|2024-08-26 00:25:10|5630.22|5629.52|5630.47|5629.77|5630.47|5629.77|5630.22|5629.52|12
1724631920000|2024-08-26 00:25:20|5630.34|5629.64|5630.22|5629.52|5630.34|5629.64|5630.22|5629.52|7
1724631930000|2024-08-26 00:25:30|5630.09|5629.39|5630.22|5629.52|5630.22|5629.52|5630.09|5629.39|15
1724631940000|2024-08-26 00:25:40|5629.97|5629.27|5630.22|5629.52|5630.22|5629.52|5629.97|5629.27|7
1724631950000|2024-08-26 00:25:50|5630.09|5629.39|5629.97|5629.27|5630.22|5629.52|5629.97|5629.27|10
1724631960000|2024-08-26 00:26:00|5629.84|5629.14|5629.97|5629.27|5629.97|5629.27|5629.72|5629.02|37
1724631970000|2024-08-26 00:26:10|5629.84|5629.14|5629.97|5629.27|5629.97|5629.27|5629.72|5629.02|5
1724631980000|2024-08-26 00:26:20|5629.84|5629.14|5629.84|5629.14|5629.97|5629.27|5629.84|5629.14|6
1724631990000|2024-08-26 00:26:30|5629.97|5629.27|5629.97|5629.27|5629.97|5629.27|5629.72|5629.02|3
1724632000000|2024-08-26 00:26:40|5629.84|5629.14|5629.84|5629.14|5629.84|5629.14|5629.72|5629.02|12
1724632010000|2024-08-26 00:26:50|5629.97|5629.27|5629.97|5629.27|5629.97|5629.27|5629.84|5629.14|18
1724632020000|2024-08-26 00:27:00|5629.84|5629.14|5629.72|5629.02|5629.84|5629.14|5629.72|5629.02|13
1724632030000|2024-08-26 00:27:10|5629.97|5629.27|5629.97|5629.27|5629.97|5629.27|5629.97|5629.27|9
1724632040000|2024-08-26 00:27:20|5630.09|5629.39|5629.97|5629.27|5630.09|5629.39|5629.97|5629.27|10
1724632050000|2024-08-26 00:27:30|5630.09|5629.39|5629.97|5629.27|5630.09|5629.39|5629.97|5629.27|5
1724632070000|2024-08-26 00:27:50|5629.84|5629.14|5629.47|5628.77|5629.84|5629.14|5629.47|5628.77|25
1724632080000|2024-08-26 00:28:00|5629.22|5628.52|5628.72|5628.02|5629.22|5628.52|5628.72|5628.02|92
1724632090000|2024-08-26 00:28:10|5628.84|5628.14|5629.09|5628.39|5629.09|5628.39|5628.84|5628.14|27
1724632100000|2024-08-26 00:28:20|5629.22|5628.52|5629.72|5629.02|5629.72|5629.02|5629.22|5628.52|29
1724632110000|2024-08-26 00:28:30|5629.59|5628.89|5629.47|5628.77|5629.72|5629.02|5629.47|5628.77|17
1724632120000|2024-08-26 00:28:40|5629.59|5628.89|5629.47|5628.77|5629.59|5628.89|5629.47|5628.77|0
1724632130000|2024-08-26 00:28:50|5629.59|5628.89|5629.59|5628.89|5629.72|5629.02|5629.59|5628.89|5
1724632140000|2024-08-26 00:29:00|5629.47|5628.77|5629.72|5629.02|5629.84|5629.14|5629.34|5628.64|22
1724632150000|2024-08-26 00:29:10|5629.84|5629.14|5629.84|5629.14|5629.97|5629.27|5629.72|5629.02|12
1724632160000|2024-08-26 00:29:20|5629.97|5629.27|5629.97|5629.27|5630.09|5629.39|5629.97|5629.27|6
1724632170000|2024-08-26 00:29:30|||||||||1
1724632180000|2024-08-26 00:29:40|5629.84|5629.14|5629.72|5629.02|5629.84|5629.14|5629.72|5629.02|21
1724632190000|2024-08-26 00:29:50|5629.59|5628.89|5629.59|5628.89|5629.72|5629.02|5629.47|5628.77|36
1724632200000|2024-08-26 00:30:00|5629.72|5629.02|5629.97|5629.27|5629.97|5629.27|5629.72|5629.02|47
1724632210000|2024-08-26 00:30:10|5629.47|5628.77|5629.22|5628.52|5629.47|5628.77|5629.22|5628.52|31
1724632220000|2024-08-26 00:30:20|5629.34|5628.64|5629.47|5628.77|5629.47|5628.77|5629.34|5628.64|5
1724632230000|2024-08-26 00:30:30|5629.34|5628.64|5629.22|5628.52|5629.47|5628.77|5629.22|5628.52|7
1724632240000|2024-08-26 00:30:40|5629.47|5628.77|5629.22|5628.52|5629.47|5628.77|5629.22|5628.52|8
1724632250000|2024-08-26 00:30:50|5629.34|5628.64|5628.97|5628.27|5629.34|5628.64|5628.97|5628.27|31
1724632260000|2024-08-26 00:31:00|5629.22|5628.52|5629.22|5628.52|5629.22|5628.52|5629.09|5628.39|7
1724632280000|2024-08-26 00:31:20|5629.09|5628.39|5629.22|5628.52|5629.22|5628.52|5629.09|5628.39|1
1724632290000|2024-08-26 00:31:30|5629.47|5628.77|5630.22|5629.52|5630.22|5629.52|5629.47|5628.77|50
1724632300000|2024-08-26 00:31:40|5630.47|5629.77|5630.47|5629.77|5630.72|5630.02|5630.47|5629.77|54
1724632310000|2024-08-26 00:31:50|5630.34|5629.64|5630.47|5629.77|5630.47|5629.77|5630.22|5629.52|5
1724632320000|2024-08-26 00:32:00|5630.34|5629.64|5630.22|5629.52|5630.47|5629.77|5630.22|5629.52|13
1724632330000|2024-08-26 00:32:10|||||||||3
1724632340000|2024-08-26 00:32:20|5630.34|5629.64|5630.22|5629.52|5630.47|5629.77|5630.22|5629.52|11
1724632350000|2024-08-26 00:32:30|||||||||5
1724632360000|2024-08-26 00:32:40|5630.34|5629.64|5630.72|5630.02|5630.72|5630.02|5630.22|5629.52|30
1724632370000|2024-08-26 00:32:50|5630.84|5630.14|5631.22|5630.52|5631.22|5630.52|5630.72|5630.02|24
1724632380000|2024-08-26 00:33:00|5631.09|5630.39|5630.97|5630.27|5631.22|5630.52|5630.97|5630.27|20
1724632390000|2024-08-26 00:33:10|5630.84|5630.14|5630.72|5630.02|5630.84|5630.14|5630.72|5630.02|9
1724632400000|2024-08-26 00:33:20|5630.47|5629.77|5630.47|5629.77|5630.47|5629.77|5630.47|5629.77|17
1724632410000|2024-08-26 00:33:30|5630.34|5629.64|5630.22|5629.52|5630.34|5629.64|5630.22|5629.52|6
1724632420000|2024-08-26 00:33:40|5630.34|5629.64|5630.47|5629.77|5630.47|5629.77|5630.34|5629.64|0
1724632430000|2024-08-26 00:33:50|5630.34|5629.64|5630.47|5629.77|5630.47|5629.77|5629.97|5629.27|72
1724632440000|2024-08-26 00:34:00|5630.34|5629.64|5629.97|5629.27|5630.34|5629.64|5629.97|5629.27|27
1724632450000|2024-08-26 00:34:10|5630.09|5629.39|5630.09|5629.39|5630.09|5629.39|5629.97|5629.27|36
1724632460000|2024-08-26 00:34:20|5629.97|5629.27|5630.09|5629.39|5630.22|5629.52|5629.97|5629.27|3
1724632470000|2024-08-26 00:34:30|5630.22|5629.52|5630.34|5629.64|5630.34|5629.64|5630.22|5629.52|2
1724632480000|2024-08-26 00:34:40|5630.47|5629.77|5630.47|5629.77|5630.47|5629.77|5630.47|5629.77|8
1724632490000|2024-08-26 00:34:50|5630.72|5630.02|5630.72|5630.02|5630.72|5630.02|5630.72|5630.02|16
1724632500000|2024-08-26 00:35:00|5630.47|5629.77|5630.47|5629.77|5630.72|5630.02|5630.47|5629.77|5
1724632510000|2024-08-26 00:35:10|5630.59|5629.89|5630.22|5629.52|5630.72|5630.02|5630.22|5629.52|18
1724632520000|2024-08-26 00:35:20|5630.34|5629.64|5630.47|5629.77|5630.47|5629.77|5630.34|5629.64|21
1724632530000|2024-08-26 00:35:30|5630.59|5629.89|5630.59|5629.89|5630.59|5629.89|5630.59|5629.89|4
1724632540000|2024-08-26 00:35:40|5630.47|5629.77|5630.22|5629.52|5630.47|5629.77|5630.22|5629.52|6
1724632550000|2024-08-26 00:35:50|5630.34|5629.64|5630.22|5629.52|5630.34|5629.64|5630.22|5629.52|1
1724632560000|2024-08-26 00:36:00|5629.97|5629.27|5629.97|5629.27|5629.97|5629.27|5629.97|5629.27|10
1724632570000|2024-08-26 00:36:10|5630.09|5629.39|5630.22|5629.52|5630.22|5629.52|5630.09|5629.39|20
1724632580000|2024-08-26 00:36:20|5630.09|5629.39|5630.34|5629.64|5630.34|5629.64|5629.97|5629.27|6
1724632590000|2024-08-26 00:36:30|5630.47|5629.77|5630.47|5629.77|5630.47|5629.77|5630.22|5629.52|10
1724632610000|2024-08-26 00:36:50|5630.72|5630.02|5630.72|5630.02|5630.72|5630.02|5630.72|5630.02|6
1724632620000|2024-08-26 00:37:00|5630.97|5630.27|5631.34|5630.64|5631.47|5630.77|5630.97|5630.27|16
1724632630000|2024-08-26 00:37:10|5631.47|5630.77|5631.34|5630.64|5631.47|5630.77|5631.34|5630.64|33
1724632640000|2024-08-26 00:37:20|5631.47|5630.77|5632.22|5631.52|5632.22|5631.52|5631.47|5630.77|119
1724632650000|2024-08-26 00:37:30|5632.09|5631.39|5632.72|5632.02|5632.72|5632.02|5631.72|5631.02|59
1724632660000|2024-08-26 00:37:40|5632.97|5632.27|5632.72|5632.02|5632.97|5632.27|5632.72|5632.02|74
1724632670000|2024-08-26 00:37:50|||||||||18
1724632680000|2024-08-26 00:38:00|||||||||9
1724632690000|2024-08-26 00:38:10|||||||||22
1724632700000|2024-08-26 00:38:20|||||||||20
1724632710000|2024-08-26 00:38:30|||||||||3
1724632720000|2024-08-26 00:38:40|5632.84|5632.14|5632.97|5632.27|5632.97|5632.27|5632.84|5632.14|10
1724632730000|2024-08-26 00:38:50|5633.22|5632.52|5633.72|5633.02|5633.72|5633.02|5633.22|5632.52|105
1724632740000|2024-08-26 00:39:00|5633.59|5632.89|5633.47|5632.77|5633.72|5633.02|5633.47|5632.77|22
1724632750000|2024-08-26 00:39:10|5633.34|5632.64|5632.97|5632.27|5633.47|5632.77|5632.97|5632.27|29
1724632760000|2024-08-26 00:39:20|5632.84|5632.14|5633.47|5632.77|5633.47|5632.77|5632.84|5632.14|59
1724632770000|2024-08-26 00:39:30|5633.59|5632.89|5633.72|5633.02|5633.72|5633.02|5633.47|5632.77|8
1724632780000|2024-08-26 00:39:40|5633.47|5632.77|5633.22|5632.52|5633.47|5632.77|5633.22|5632.52|20
1724632790000|2024-08-26 00:39:50|5633.34|5632.64|5633.34|5632.64|5633.47|5632.77|5633.34|5632.64|2
1724632800000|2024-08-26 00:40:00|5633.22|5632.52|5633.34|5632.64|5633.47|5632.77|5633.22|5632.52|33
1724632810000|2024-08-26 00:40:10|5633.22|5632.52|5633.22|5632.52|5633.34|5632.64|5632.97|5632.27|41
1724632820000|2024-08-26 00:40:20|5633.34|5632.64|5633.22|5632.52|5633.34|5632.64|5633.22|5632.52|5
1724632830000|2024-08-26 00:40:30|5632.97|5632.27|5633.22|5632.52|5633.22|5632.52|5632.97|5632.27|17
1724632840000|2024-08-26 00:40:40|5633.09|5632.39|5632.97|5632.27|5633.22|5632.52|5632.97|5632.27|12
1724632850000|2024-08-26 00:40:50|5633.09|5632.39|5633.22|5632.52|5633.22|5632.52|5632.97|5632.27|0
1724632860000|2024-08-26 00:41:00|5633.97|5633.27|5633.47|5632.77|5633.97|5633.27|5633.47|5632.77|226
1724632870000|2024-08-26 00:41:10|5633.97|5633.27|5634.72|5634.02|5634.97|5634.27|5633.97|5633.27|209
1724632880000|2024-08-26 00:41:20|5634.59|5633.89|5634.47|5633.77|5634.72|5634.02|5634.47|5633.77|6
1724632890000|2024-08-26 00:41:30|5634.34|5633.64|5634.47|5633.77|5634.47|5633.77|5634.22|5633.52|26
1724632900000|2024-08-26 00:41:40|||||||||1
1724632910000|2024-08-26 00:41:50|||||||||2
1724632920000|2024-08-26 00:42:00|5634.59|5633.89|5634.59|5633.89|5634.59|5633.89|5634.47|5633.77|19
1724632930000|2024-08-26 00:42:10|5634.72|5634.02|5634.47|5633.77|5634.72|5634.02|5634.47|5633.77|12
1724632940000|2024-08-26 00:42:20|5634.72|5634.02|5634.72|5634.02|5634.72|5634.02|5634.72|5634.02|8
1724632950000|2024-08-26 00:42:30|5634.84|5634.14|5635.22|5634.52|5635.22|5634.52|5634.84|5634.14|31
1724632960000|2024-08-26 00:42:40|5635.09|5634.39|5635.22|5634.52|5635.22|5634.52|5635.09|5634.39|33
1724632970000|2024-08-26 00:42:50|5635.09|5634.39|5635.22|5634.52|5635.22|5634.52|5635.09|5634.39|16
1724632980000|2024-08-26 00:43:00|5635.09|5634.39|5635.22|5634.52|5635.47|5634.77|5634.72|5634.02|74
1724632990000|2024-08-26 00:43:10|5635.09|5634.39|5634.97|5634.27|5635.09|5634.39|5634.97|5634.27|8
1724633000000|2024-08-26 00:43:20|5635.09|5634.39|5634.97|5634.27|5635.22|5634.52|5634.97|5634.27|15
1724633010000|2024-08-26 00:43:30|5634.84|5634.14|5634.97|5634.27|5634.97|5634.27|5634.84|5634.14|5
1724633020000|2024-08-26 00:43:40|5634.84|5634.14|5634.72|5634.02|5634.97|5634.27|5634.72|5634.02|3
1724633030000|2024-08-26 00:43:50|5634.84|5634.14|5634.72|5634.02|5634.84|5634.14|5634.47|5633.77|11
1724633040000|2024-08-26 00:44:00|5634.59|5633.89|5634.59|5633.89|5634.59|5633.89|5634.47|5633.77|6
1724633050000|2024-08-26 00:44:10|5634.47|5633.77|5634.47|5633.77|5634.72|5634.02|5634.47|5633.77|25
1724633060000|2024-08-26 00:44:20|5634.59|5633.89|5634.72|5634.02|5634.72|5634.02|5634.47|5633.77|12
1724633070000|2024-08-26 00:44:30|5634.59|5633.89|5634.47|5633.77|5634.59|5633.89|5634.47|5633.77|5
1724633080000|2024-08-26 00:44:40|5634.72|5634.02|5634.72|5634.02|5634.72|5634.02|5634.72|5634.02|5
1724633090000|2024-08-26 00:44:50|5634.59|5633.89|5634.72|5634.02|5634.84|5634.14|5634.59|5633.89|16
1724633100000|2024-08-26 00:45:00|5634.59|5633.89|5634.47|5633.77|5634.59|5633.89|5634.22|5633.52|38
1724633110000|2024-08-26 00:45:10|5634.59|5633.89|5634.47|5633.77|5634.59|5633.89|5634.22|5633.52|8
1724633120000|2024-08-26 00:45:20|5634.34|5633.64|5634.22|5633.52|5634.34|5633.64|5634.22|5633.52|5
1724633130000|2024-08-26 00:45:30|5634.34|5633.64|5634.47|5633.77|5634.47|5633.77|5634.22|5633.52|0
1724633140000|2024-08-26 00:45:40|5634.34|5633.64|5634.34|5633.64|5634.47|5633.77|5634.34|5633.64|7
1724633150000|2024-08-26 00:45:50|5634.47|5633.77|5634.47|5633.77|5634.47|5633.77|5634.34|5633.64|0
1724633160000|2024-08-26 00:46:00|||||||||6
1724633170000|2024-08-26 00:46:10|5634.72|5634.02|5634.97|5634.27|5634.97|5634.27|5634.72|5634.02|22
1724633180000|2024-08-26 00:46:20|5635.22|5634.52|5635.22|5634.52|5635.22|5634.52|5635.22|5634.52|13
1724633190000|2024-08-26 00:46:30|5635.34|5634.64|5635.22|5634.52|5635.47|5634.77|5635.22|5634.52|35
1724633200000|2024-08-26 00:46:40|5635.34|5634.64|5635.22|5634.52|5635.34|5634.64|5635.22|5634.52|14
1724633210000|2024-08-26 00:46:50|||||||||6
1724633220000|2024-08-26 00:47:00|5635.34|5634.64|5635.22|5634.52|5635.34|5634.64|5635.22|5634.52|0
1724633230000|2024-08-26 00:47:10|5635.34|5634.64|5635.72|5635.02|5635.72|5635.02|5635.22|5634.52|26
1724633240000|2024-08-26 00:47:20|5635.59|5634.89|5635.72|5635.02|5635.72|5635.02|5635.59|5634.89|3
1724633250000|2024-08-26 00:47:30|5635.97|5635.27|5636.47|5635.77|5636.47|5635.77|5635.97|5635.27|88
1724633260000|2024-08-26 00:47:40|5636.72|5636.02|5636.22|5635.52|5636.72|5636.02|5636.22|5635.52|45
1724633270000|2024-08-26 00:47:50|||||||||2
1724633280000|2024-08-26 00:48:00|5636.34|5635.64|5636.59|5635.89|5636.72|5636.02|5636.34|5635.64|39
1724633290000|2024-08-26 00:48:10|5636.72|5636.02|5636.72|5636.02|5636.72|5636.02|5636.47|5635.77|51
1724633300000|2024-08-26 00:48:20|5636.59|5635.89|5636.22|5635.52|5636.59|5635.89|5636.22|5635.52|35
1724633310000|2024-08-26 00:48:30|5636.34|5635.64|5636.72|5636.02|5636.72|5636.02|5636.34|5635.64|13
1724633320000|2024-08-26 00:48:40|5636.59|5635.89|5636.72|5636.02|5636.72|5636.02|5636.59|5635.89|14
1724633330000|2024-08-26 00:48:50|5636.47|5635.77|5637.22|5636.52|5637.34|5636.64|5636.47|5635.77|135
1724633340000|2024-08-26 00:49:00|5636.97|5636.27|5636.97|5636.27|5636.97|5636.27|5636.47|5635.77|54
1724633350000|2024-08-26 00:49:10|5636.84|5636.14|5636.97|5636.27|5636.97|5636.27|5636.72|5636.02|31
1724633360000|2024-08-26 00:49:20|||||||||1
1724633370000|2024-08-26 00:49:30|5637.09|5636.39|5637.22|5636.52|5637.47|5636.77|5637.09|5636.39|41
1724633380000|2024-08-26 00:49:40|5637.47|5636.77|5637.47|5636.77|5637.47|5636.77|5637.47|5636.77|20
1724633390000|2024-08-26 00:49:50|||||||||1
1724633400000|2024-08-26 00:50:00|5637.72|5637.02|5637.97|5637.27|5637.97|5637.27|5637.72|5637.02|40
1724633410000|2024-08-26 00:50:10|5638.22|5637.52|5637.97|5637.27|5638.22|5637.52|5637.97|5637.27|100
1724633420000|2024-08-26 00:50:20|5638.09|5637.39|5637.84|5637.14|5638.09|5637.39|5637.84|5637.14|19
1724633430000|2024-08-26 00:50:30|5637.97|5637.27|5637.97|5637.27|5637.97|5637.27|5637.72|5637.02|9
1724633440000|2024-08-26 00:50:40|5638.22|5637.52|5637.97|5637.27|5638.22|5637.52|5637.97|5637.27|37
1724633450000|2024-08-26 00:50:50|5637.72|5637.02|5637.22|5636.52|5637.72|5637.02|5637.09|5636.39|79
1724633460000|2024-08-26 00:51:00|5637.09|5636.39|5637.22|5636.52|5637.22|5636.52|5636.97|5636.27|55
1724633490000|2024-08-26 00:51:30|5637.09|5636.39|5636.72|5636.02|5637.09|5636.39|5636.59|5635.89|28
1724633500000|2024-08-26 00:51:40|5636.59|5635.89|5636.97|5636.27|5636.97|5636.27|5636.47|5635.77|30
1724633510000|2024-08-26 00:51:50|5636.72|5636.02|5636.72|5636.02|5636.72|5636.02|5636.72|5636.02|12
1724633520000|2024-08-26 00:52:00|5636.84|5636.14|5636.72|5636.02|5636.97|5636.27|5636.72|5636.02|18
1724633530000|2024-08-26 00:52:10|5636.84|5636.14|5636.97|5636.27|5636.97|5636.27|5636.72|5636.02|31
1724633540000|2024-08-26 00:52:20|5637.22|5636.52|5637.22|5636.52|5637.22|5636.52|5637.22|5636.52|13
1724633550000|2024-08-26 00:52:30|5637.34|5636.64|5637.22|5636.52|5637.34|5636.64|5637.22|5636.52|3
1724633560000|2024-08-26 00:52:40|5636.97|5636.27|5636.97|5636.27|5636.97|5636.27|5636.97|5636.27|12
1724633580000|2024-08-26 00:53:00|5636.72|5636.02|5636.84|5636.14|5636.84|5636.14|5636.47|5635.77|23
1724633590000|2024-08-26 00:53:10|5636.72|5636.02|5636.72|5636.02|5636.97|5636.27|5636.72|5636.02|6
1724633600000|2024-08-26 00:53:20|5636.84|5636.14|5636.97|5636.27|5636.97|5636.27|5636.72|5636.02|11
1724633620000|2024-08-26 00:53:40|||||||||10
1724633630000|2024-08-26 00:53:50|5636.84|5636.14|5636.97|5636.27|5636.97|5636.27|5636.72|5636.02|13
1724633650000|2024-08-26 00:54:10|5636.84|5636.14|5636.84|5636.14|5636.84|5636.14|5636.72|5636.02|14
1724633660000|2024-08-26 00:54:20|5636.97|5636.27|5636.72|5636.02|5636.97|5636.27|5636.72|5636.02|4
1724633680000|2024-08-26 00:54:40|5636.59|5635.89|5636.72|5636.02|5636.72|5636.02|5636.59|5635.89|6
1724633690000|2024-08-26 00:54:50|5636.59|5635.89|5636.72|5636.02|5636.84|5636.14|5636.47|5635.77|16
1724633700000|2024-08-26 00:55:00|5636.47|5635.77|5636.47|5635.77|5636.47|5635.77|5636.47|5635.77|3
1724633710000|2024-08-26 00:55:10|5636.34|5635.64|5636.72|5636.02|5636.72|5636.02|5636.34|5635.64|16
1724633720000|2024-08-26 00:55:20|5636.84|5636.14|5636.72|5636.02|5636.97|5636.27|5636.72|5636.02|1
1724633730000|2024-08-26 00:55:30|5636.47|5635.77|5636.47|5635.77|5636.47|5635.77|5636.47|5635.77|8
1724633740000|2024-08-26 00:55:40|5636.59|5635.89|5636.72|5636.02|5636.72|5636.02|5636.59|5635.89|9
1724633750000|2024-08-26 00:55:50|5636.84|5636.14|5636.84|5636.14|5636.84|5636.14|5636.84|5636.14|7
1724633760000|2024-08-26 00:56:00|5636.72|5636.02|5636.97|5636.27|5636.97|5636.27|5636.72|5636.02|2
1724633770000|2024-08-26 00:56:10|5636.84|5636.14|5636.97|5636.27|5636.97|5636.27|5636.84|5636.14|2
1724633780000|2024-08-26 00:56:20|||||||||7
1724633790000|2024-08-26 00:56:30|5637.09|5636.39|5636.84|5636.14|5637.09|5636.39|5636.84|5636.14|13
1724633800000|2024-08-26 00:56:40|5636.97|5636.27|5637.22|5636.52|5637.47|5636.77|5636.97|5636.27|41
1724633810000|2024-08-26 00:56:50|5637.09|5636.39|5636.97|5636.27|5637.09|5636.39|5636.97|5636.27|8
1724633820000|2024-08-26 00:57:00|5637.09|5636.39|5636.97|5636.27|5637.09|5636.39|5636.97|5636.27|8
1724633830000|2024-08-26 00:57:10|5636.84|5636.14|5636.22|5635.52|5636.84|5636.14|5636.22|5635.52|108
1724633840000|2024-08-26 00:57:20|5636.72|5636.02|5637.22|5636.52|5637.22|5636.52|5636.72|5636.02|42
1724633850000|2024-08-26 00:57:30|5637.09|5636.39|5636.72|5636.02|5637.22|5636.52|5636.72|5636.02|8
1724633860000|2024-08-26 00:57:40|5636.97|5636.27|5636.97|5636.27|5636.97|5636.27|5636.97|5636.27|8
1724633870000|2024-08-26 00:57:50|5636.84|5636.14|5636.84|5636.14|5636.84|5636.14|5636.72|5636.02|0
1724633880000|2024-08-26 00:58:00|5636.72|5636.02|5636.72|5636.02|5636.97|5636.27|5636.59|5635.89|39
1724633890000|2024-08-26 00:58:10|5636.84|5636.14|5636.97|5636.27|5636.97|5636.27|5636.84|5636.14|18
1724633900000|2024-08-26 00:58:20|5636.84|5636.14|5636.72|5636.02|5636.97|5636.27|5636.72|5636.02|13
1724633910000|2024-08-26 00:58:30|5636.84|5636.14|5636.97|5636.27|5636.97|5636.27|5636.84|5636.14|20
1724633920000|2024-08-26 00:58:40|5637.22|5636.52|5637.22|5636.52|5637.22|5636.52|5636.97|5636.27|49
1724633930000|2024-08-26 00:58:50|5637.47|5636.77|5637.47|5636.77|5637.47|5636.77|5637.47|5636.77|15
1724633940000|2024-08-26 00:59:00|5637.22|5636.52|5637.22|5636.52|5637.22|5636.52|5637.22|5636.52|10
1724633950000|2024-08-26 00:59:10|5637.09|5636.39|5636.72|5636.02|5637.09|5636.39|5636.72|5636.02|12
1724633960000|2024-08-26 00:59:20|5636.97|5636.27|5636.97|5636.27|5636.97|5636.27|5636.84|5636.14|18
1724633970000|2024-08-26 00:59:30|5636.72|5636.02|5636.97|5636.27|5636.97|5636.27|5636.72|5636.02|25
1724633980000|2024-08-26 00:59:40|5636.84|5636.14|5636.97|5636.27|5636.97|5636.27|5636.84|5636.14|3
1724633990000|2024-08-26 00:59:50|||||||||10
1724634000000|2024-08-26 01:00:00|5637.09|5636.39|5637.22|5636.52|5637.34|5636.64|5636.97|5636.27|46
1724634010000|2024-08-26 01:00:10|5637.09|5636.39|5637.22|5636.52|5637.22|5636.52|5636.97|5636.27|12
1724634020000|2024-08-26 01:00:20|5637.09|5636.39|5637.22|5636.52|5637.22|5636.52|5636.97|5636.27|8
1724634030000|2024-08-26 01:00:30|5637.34|5636.64|5637.22|5636.52|5637.34|5636.64|5637.22|5636.52|10
1724634040000|2024-08-26 01:00:40|5637.34|5636.64|5637.84|5637.14|5637.84|5637.14|5637.34|5636.64|24
1724634050000|2024-08-26 01:00:50|5637.97|5637.27|5637.72|5637.02|5637.97|5637.27|5637.72|5637.02|18
1724634060000|2024-08-26 01:01:00|5637.84|5637.14|5637.97|5637.27|5637.97|5637.27|5637.72|5637.02|14
1724634070000|2024-08-26 01:01:10|5637.84|5637.14|5637.84|5637.14|5637.97|5637.27|5637.72|5637.02|17
1724634080000|2024-08-26 01:01:20|5637.97|5637.27|5637.72|5637.02|5637.97|5637.27|5637.72|5637.02|6
1724634090000|2024-08-26 01:01:30|5637.84|5637.14|5637.97|5637.27|5637.97|5637.27|5637.72|5637.02|29
1724634100000|2024-08-26 01:01:40|5638.22|5637.52|5637.97|5637.27|5638.22|5637.52|5637.97|5637.27|36
1724634110000|2024-08-26 01:01:50|5638.22|5637.52|5638.22|5637.52|5638.22|5637.52|5637.97|5637.27|89
1724634120000|2024-08-26 01:02:00|5638.09|5637.39|5638.47|5637.77|5638.47|5637.77|5637.97|5637.27|31
1724634130000|2024-08-26 01:02:10|5638.59|5637.89|5638.47|5637.77|5638.72|5638.02|5638.47|5637.77|12
1724634140000|2024-08-26 01:02:20|5638.59|5637.89|5638.59|5637.89|5638.72|5638.02|5638.47|5637.77|24
1724634150000|2024-08-26 01:02:30|5638.47|5637.77|5638.47|5637.77|5638.59|5637.89|5638.22|5637.52|24
1724634160000|2024-08-26 01:02:40|5638.34|5637.64|5638.22|5637.52|5638.34|5637.64|5638.22|5637.52|20
1724634170000|2024-08-26 01:02:50|5638.09|5637.39|5637.97|5637.27|5638.09|5637.39|5637.97|5637.27|10
1724634180000|2024-08-26 01:03:00|||||||||24
1724634190000|2024-08-26 01:03:10|5638.09|5637.39|5637.97|5637.27|5638.09|5637.39|5637.97|5637.27|4
1724634200000|2024-08-26 01:03:20|5638.09|5637.39|5637.97|5637.27|5638.09|5637.39|5637.97|5637.27|4
1724634210000|2024-08-26 01:03:30|5637.84|5637.14|5636.97|5636.27|5637.84|5637.14|5636.97|5636.27|135
1724634220000|2024-08-26 01:03:40|5637.22|5636.52|5636.97|5636.27|5637.22|5636.52|5636.97|5636.27|17
1724634230000|2024-08-26 01:03:50|5637.09|5636.39|5637.22|5636.52|5637.22|5636.52|5636.97|5636.27|10
1724634240000|2024-08-26 01:04:00|||||||||4
1724634250000|2024-08-26 01:04:10|5637.47|5636.77|5637.72|5637.02|5637.72|5637.02|5637.47|5636.77|23
1724634260000|2024-08-26 01:04:20|5637.84|5637.14|5637.97|5637.27|5637.97|5637.27|5637.84|5637.14|5
1724634270000|2024-08-26 01:04:30|5637.84|5637.14|5637.97|5637.27|5637.97|5637.27|5637.84|5637.14|5
1724634280000|2024-08-26 01:04:40|5637.84|5637.14|5637.97|5637.27|5637.97|5637.27|5637.84|5637.14|9
1724634290000|2024-08-26 01:04:50|5637.72|5637.02|5637.72|5637.02|5637.84|5637.14|5637.72|5637.02|21
1724634300000|2024-08-26 01:05:00|5637.59|5636.89|5637.59|5636.89|5637.72|5637.02|5637.47|5636.77|26
1724634310000|2024-08-26 01:05:10|5637.72|5637.02|5637.47|5636.77|5637.72|5637.02|5637.47|5636.77|10
1724634320000|2024-08-26 01:05:20|5637.34|5636.64|5637.34|5636.64|5637.34|5636.64|5637.34|5636.64|8
1724634330000|2024-08-26 01:05:30|5637.47|5636.77|5636.72|5636.02|5637.47|5636.77|5636.72|5636.02|36
1724634340000|2024-08-26 01:05:40|5636.59|5635.89|5636.97|5636.27|5636.97|5636.27|5636.59|5635.89|78
1724634350000|2024-08-26 01:05:50|||||||||1
1724634360000|2024-08-26 01:06:00|5636.84|5636.14|5636.72|5636.02|5636.84|5636.14|5636.72|5636.02|5
1724634370000|2024-08-26 01:06:10|5636.59|5635.89|5636.72|5636.02|5636.72|5636.02|5636.59|5635.89|35
1724634380000|2024-08-26 01:06:20|5636.84|5636.14|5636.97|5636.27|5636.97|5636.27|5636.72|5636.02|42
1724634390000|2024-08-26 01:06:30|5636.72|5636.02|5636.97|5636.27|5636.97|5636.27|5636.72|5636.02|33
1724634400000|2024-08-26 01:06:40|5636.84|5636.14|5637.09|5636.39|5637.09|5636.39|5636.84|5636.14|8
1724634410000|2024-08-26 01:06:50|5636.97|5636.27|5636.72|5636.02|5636.97|5636.27|5636.72|5636.02|15
1724634420000|2024-08-26 01:07:00|||||||||1
1724634430000|2024-08-26 01:07:10|||||||||35
1724634440000|2024-08-26 01:07:20|5636.59|5635.89|5636.97|5636.27|5636.97|5636.27|5636.59|5635.89|51
1724634450000|2024-08-26 01:07:30|5637.09|5636.39|5636.97|5636.27|5637.09|5636.39|5636.72|5636.02|29
1724634460000|2024-08-26 01:07:40|5637.09|5636.39|5636.97|5636.27|5637.22|5636.52|5636.97|5636.27|8
1724634470000|2024-08-26 01:07:50|5637.09|5636.39|5637.22|5636.52|5637.22|5636.52|5637.09|5636.39|16
1724634480000|2024-08-26 01:08:00|5637.34|5636.64|5637.72|5637.02|5637.72|5637.02|5637.34|5636.64|23
1724634490000|2024-08-26 01:08:10|||||||||2
1724634500000|2024-08-26 01:08:20|5637.47|5636.77|5637.47|5636.77|5637.47|5636.77|5637.47|5636.77|7
1724634510000|2024-08-26 01:08:30|5637.59|5636.89|5637.47|5636.77|5637.59|5636.89|5637.47|5636.77|4
1724634520000|2024-08-26 01:08:40|5637.59|5636.89|5637.72|5637.02|5637.72|5637.02|5637.47|5636.77|3
1724634530000|2024-08-26 01:08:50|5637.59|5636.89|5637.59|5636.89|5637.59|5636.89|5637.59|5636.89|6
1724634540000|2024-08-26 01:09:00|5637.72|5637.02|5637.47|5636.77|5637.72|5637.02|5637.47|5636.77|4
1724634550000|2024-08-26 01:09:10|5637.34|5636.64|5637.34|5636.64|5637.34|5636.64|5637.22|5636.52|8
1724634560000|2024-08-26 01:09:20|5637.22|5636.52|5637.22|5636.52|5637.22|5636.52|5637.22|5636.52|2
1724634570000|2024-08-26 01:09:30|||||||||5
1724634580000|2024-08-26 01:09:40|5637.47|5636.77|5637.22|5636.52|5637.47|5636.77|5637.22|5636.52|22
1724634590000|2024-08-26 01:09:50|5637.09|5636.39|5636.97|5636.27|5637.09|5636.39|5636.72|5636.02|30
1724634600000|2024-08-26 01:10:00|5637.09|5636.39|5637.34|5636.64|5637.47|5636.77|5637.09|5636.39|30
1724634610000|2024-08-26 01:10:10|5637.22|5636.52|5637.34|5636.64|5637.47|5636.77|5637.22|5636.52|4
1724634620000|2024-08-26 01:10:20|5637.47|5636.77|5637.97|5637.27|5637.97|5637.27|5637.47|5636.77|25
1724634630000|2024-08-26 01:10:30|5637.84|5637.14|5637.72|5637.02|5637.84|5637.14|5637.72|5637.02|10
1724634640000|2024-08-26 01:10:40|||||||||5
1724634650000|2024-08-26 01:10:50|5637.59|5636.89|5637.47|5636.77|5637.59|5636.89|5637.47|5636.77|4
1724634660000|2024-08-26 01:11:00|5637.72|5637.02|5637.72|5637.02|5637.72|5637.02|5637.72|5637.02|4
1724634670000|2024-08-26 01:11:10|5637.59|5636.89|5637.22|5636.52|5637.59|5636.89|5637.09|5636.39|7
1724634680000|2024-08-26 01:11:20|5637.34|5636.64|5637.22|5636.52|5637.34|5636.64|5637.22|5636.52|5
1724634690000|2024-08-26 01:11:30|5637.47|5636.77|5637.34|5636.64|5637.47|5636.77|5637.22|5636.52|3
1724634700000|2024-08-26 01:11:40|5637.22|5636.52|5637.72|5637.02|5637.72|5637.02|5637.22|5636.52|15
1724634710000|2024-08-26 01:11:50|5637.47|5636.77|5637.72|5637.02|5637.72|5637.02|5637.34|5636.64|38
1724634720000|2024-08-26 01:12:00|5637.97|5637.27|5637.97|5637.27|5637.97|5637.27|5637.97|5637.27|2
1724634730000|2024-08-26 01:12:10|5637.84|5637.14|5638.22|5637.52|5638.22|5637.52|5637.72|5637.02|53
1724634740000|2024-08-26 01:12:20|5638.09|5637.39|5637.84|5637.14|5638.22|5637.52|5637.72|5637.02|23
1724634750000|2024-08-26 01:12:30|5637.97|5637.27|5638.22|5637.52|5638.22|5637.52|5637.97|5637.27|7
1724634760000|2024-08-26 01:12:40|5638.09|5637.39|5637.97|5637.27|5638.22|5637.52|5637.97|5637.27|8
1724634770000|2024-08-26 01:12:50|||||||||5
1724634780000|2024-08-26 01:13:00|5638.09|5637.39|5637.97|5637.27|5638.09|5637.39|5637.97|5637.27|11
1724634790000|2024-08-26 01:13:10|5637.84|5637.14|5638.47|5637.77|5638.47|5637.77|5637.72|5637.02|26
1724634800000|2024-08-26 01:13:20|5638.59|5637.89|5638.72|5638.02|5638.72|5638.02|5638.59|5637.89|10
1724634810000|2024-08-26 01:13:30|5638.59|5637.89|5638.72|5638.02|5638.72|5638.02|5638.47|5637.77|13
1724634820000|2024-08-26 01:13:40|5638.97|5638.27|5638.47|5637.77|5638.97|5638.27|5638.47|5637.77|47
1724634840000|2024-08-26 01:14:00|5638.59|5637.89|5638.47|5637.77|5638.72|5638.02|5638.47|5637.77|8
1724634850000|2024-08-26 01:14:10|5638.22|5637.52|5638.47|5637.77|5638.47|5637.77|5638.22|5637.52|13
1724634860000|2024-08-26 01:14:20|5638.59|5637.89|5638.59|5637.89|5638.72|5638.02|5638.47|5637.77|36
1724634870000|2024-08-26 01:14:30|5638.72|5638.02|5638.22|5637.52|5638.72|5638.02|5638.22|5637.52|11
1724634880000|2024-08-26 01:14:40|5638.09|5637.39|5638.22|5637.52|5638.22|5637.52|5637.84|5637.14|44
1724634890000|2024-08-26 01:14:50|5638.47|5637.77|5638.47|5637.77|5638.47|5637.77|5638.47|5637.77|21
1724634900000|2024-08-26 01:15:00|5638.72|5638.02|5638.72|5638.02|5638.97|5638.27|5638.47|5637.77|14
1724634910000|2024-08-26 01:15:10|5638.84|5638.14|5638.97|5638.27|5638.97|5638.27|5638.72|5638.02|44
1724634920000|2024-08-26 01:15:20|5638.72|5638.02|5638.72|5638.02|5638.72|5638.02|5638.72|5638.02|30
1724634930000|2024-08-26 01:15:30|5638.97|5638.27|5638.72|5638.02|5638.97|5638.27|5638.72|5638.02|12
1724634940000|2024-08-26 01:15:40|5638.59|5637.89|5638.59|5637.89|5638.84|5638.14|5638.47|5637.77|44
1724634950000|2024-08-26 01:15:50|5638.47|5637.77|5638.22|5637.52|5638.47|5637.77|5637.97|5637.27|50
1724634960000|2024-08-26 01:16:00|5638.09|5637.39|5637.72|5637.02|5638.09|5637.39|5637.72|5637.02|16
1724634970000|2024-08-26 01:16:10|5637.84|5637.14|5637.47|5636.77|5637.84|5637.14|5637.47|5636.77|23
1724634980000|2024-08-26 01:16:20|5637.72|5637.02|5637.72|5637.02|5637.72|5637.02|5637.59|5636.89|17
1724634990000|2024-08-26 01:16:30|5637.97|5637.27|5637.97|5637.27|5638.22|5637.52|5637.97|5637.27|16
1724635000000|2024-08-26 01:16:40|5638.09|5637.39|5637.97|5637.27|5638.09|5637.39|5637.72|5637.02|47
1724635010000|2024-08-26 01:16:50|5637.84|5637.14|5638.22|5637.52|5638.22|5637.52|5637.72|5637.02|16
1724635020000|2024-08-26 01:17:00|5638.09|5637.39|5637.97|5637.27|5638.09|5637.39|5637.97|5637.27|12
1724635030000|2024-08-26 01:17:10|||||||||8
1724635040000|2024-08-26 01:17:20|5637.84|5637.14|5637.97|5637.27|5637.97|5637.27|5637.72|5637.02|15
1724635050000|2024-08-26 01:17:30|5638.22|5637.52|5638.47|5637.77|5638.47|5637.77|5638.22|5637.52|23
1724635060000|2024-08-26 01:17:40|5638.59|5637.89|5638.72|5638.02|5638.72|5638.02|5638.59|5637.89|20
1724635070000|2024-08-26 01:17:50|||||||||6
1724635080000|2024-08-26 01:18:00|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|21
1724635090000|2024-08-26 01:18:10|5638.97|5638.27|5639.22|5638.52|5639.22|5638.52|5638.72|5638.02|43
1724635100000|2024-08-26 01:18:20|5639.34|5638.64|5639.34|5638.64|5639.47|5638.77|5639.22|5638.52|16
1724635110000|2024-08-26 01:18:30|5639.47|5638.77|5639.72|5639.02|5639.72|5639.02|5639.47|5638.77|51
1724635120000|2024-08-26 01:18:40|5639.59|5638.89|5639.97|5639.27|5639.97|5639.27|5639.47|5638.77|30
1724635130000|2024-08-26 01:18:50|||||||||17
1724635140000|2024-08-26 01:19:00|5640.09|5639.39|5640.97|5640.27|5641.47|5640.77|5640.09|5639.39|168
1724635150000|2024-08-26 01:19:10|5641.09|5640.39|5640.72|5640.02|5641.09|5640.39|5640.34|5639.64|126
1724635160000|2024-08-26 01:19:20|5640.59|5639.89|5640.72|5640.02|5640.72|5640.02|5640.47|5639.77|29
1724635170000|2024-08-26 01:19:30|5640.97|5640.27|5640.97|5640.27|5640.97|5640.27|5640.72|5640.02|41
1724635180000|2024-08-26 01:19:40|5640.72|5640.02|5640.47|5639.77|5640.72|5640.02|5640.47|5639.77|35
1724635190000|2024-08-26 01:19:50|5640.22|5639.52|5639.47|5638.77|5640.47|5639.77|5639.47|5638.77|48
1724635200000|2024-08-26 01:20:00|5639.22|5638.52|5640.22|5639.52|5640.22|5639.52|5639.22|5638.52|77
1724635210000|2024-08-26 01:20:10|5640.34|5639.64|5640.22|5639.52|5640.47|5639.77|5640.22|5639.52|48
1724635220000|2024-08-26 01:20:20|5640.34|5639.64|5640.47|5639.77|5640.47|5639.77|5640.34|5639.64|57
1724635230000|2024-08-26 01:20:30|5640.72|5640.02|5640.72|5640.02|5640.97|5640.27|5640.72|5640.02|24
1724635240000|2024-08-26 01:20:40|5640.59|5639.89|5639.97|5639.27|5640.59|5639.89|5639.97|5639.27|23
1724635250000|2024-08-26 01:20:50|5640.22|5639.52|5640.34|5639.64|5640.47|5639.77|5640.09|5639.39|43
1724635260000|2024-08-26 01:21:00|5640.22|5639.52|5640.22|5639.52|5640.22|5639.52|5640.22|5639.52|2
1724635270000|2024-08-26 01:21:10|5640.09|5639.39|5639.72|5639.02|5640.09|5639.39|5639.72|5639.02|20
1724635280000|2024-08-26 01:21:20|||||||||14
1724635300000|2024-08-26 01:21:40|5639.84|5639.14|5639.97|5639.27|5639.97|5639.27|5639.72|5639.02|18
1724635310000|2024-08-26 01:21:50|5639.84|5639.14|5639.84|5639.14|5639.97|5639.27|5639.72|5639.02|12
1724635320000|2024-08-26 01:22:00|5639.72|5639.02|5639.97|5639.27|5639.97|5639.27|5639.72|5639.02|5
1724635330000|2024-08-26 01:22:10|5639.84|5639.14|5639.72|5639.02|5639.97|5639.27|5639.72|5639.02|2
1724635340000|2024-08-26 01:22:20|5639.22|5638.52|5639.47|5638.77|5639.47|5638.77|5639.22|5638.52|71
1724635350000|2024-08-26 01:22:30|5639.34|5638.64|5639.22|5638.52|5639.47|5638.77|5639.22|5638.52|22
1724635360000|2024-08-26 01:22:40|5639.34|5638.64|5639.47|5638.77|5639.59|5638.89|5639.34|5638.64|10
1724635370000|2024-08-26 01:22:50|5639.34|5638.64|5639.47|5638.77|5639.47|5638.77|5639.22|5638.52|8
1724635380000|2024-08-26 01:23:00|5639.34|5638.64|5639.47|5638.77|5639.47|5638.77|5639.22|5638.52|3
1724635390000|2024-08-26 01:23:10|5639.59|5638.89|5639.47|5638.77|5639.59|5638.89|5639.47|5638.77|9
1724635400000|2024-08-26 01:23:20|5639.59|5638.89|5639.72|5639.02|5639.72|5639.02|5639.59|5638.89|0
1724635410000|2024-08-26 01:23:30|5639.59|5638.89|5639.47|5638.77|5639.59|5638.89|5639.47|5638.77|10
1724635420000|2024-08-26 01:23:40|5639.59|5638.89|5639.47|5638.77|5639.59|5638.89|5639.47|5638.77|5
1724635430000|2024-08-26 01:23:50|5639.34|5638.64|5639.47|5638.77|5639.47|5638.77|5639.34|5638.64|6
1724635440000|2024-08-26 01:24:00|5639.34|5638.64|5639.47|5638.77|5639.47|5638.77|5639.22|5638.52|10
1724635450000|2024-08-26 01:24:10|5639.59|5638.89|5639.59|5638.89|5639.72|5639.02|5639.59|5638.89|5
1724635460000|2024-08-26 01:24:20|5639.47|5638.77|5639.47|5638.77|5639.47|5638.77|5639.47|5638.77|0
1724635470000|2024-08-26 01:24:30|5639.34|5638.64|5639.59|5638.89|5639.59|5638.89|5639.34|5638.64|8
1724635480000|2024-08-26 01:24:40|5639.47|5638.77|5639.47|5638.77|5639.47|5638.77|5639.47|5638.77|1
1724635490000|2024-08-26 01:24:50|5639.22|5638.52|5639.47|5638.77|5639.47|5638.77|5639.22|5638.52|8
1724635500000|2024-08-26 01:25:00|5639.34|5638.64|5639.22|5638.52|5639.34|5638.64|5639.22|5638.52|3
1724635510000|2024-08-26 01:25:10|5639.34|5638.64|5639.34|5638.64|5639.47|5638.77|5639.34|5638.64|9
1724635520000|2024-08-26 01:25:20|5639.47|5638.77|5639.72|5639.02|5639.72|5639.02|5639.34|5638.64|17
1724635530000|2024-08-26 01:25:30|5639.59|5638.89|5639.59|5638.89|5639.72|5639.02|5639.47|5638.77|4
1724635540000|2024-08-26 01:25:40|5639.47|5638.77|5639.59|5638.89|5639.72|5639.02|5639.47|5638.77|0
1724635550000|2024-08-26 01:25:50|5639.72|5639.02|5639.72|5639.02|5639.84|5639.14|5639.72|5639.02|10
1724635560000|2024-08-26 01:26:00|5639.84|5639.14|5639.84|5639.14|5639.97|5639.27|5639.72|5639.02|8
1724635570000|2024-08-26 01:26:10|5639.72|5639.02|5639.72|5639.02|5639.72|5639.02|5639.59|5638.89|2
1724635580000|2024-08-26 01:26:20|5639.59|5638.89|5639.72|5639.02|5639.72|5639.02|5639.59|5638.89|2
1724635590000|2024-08-26 01:26:30|5639.59|5638.89|5639.47|5638.77|5639.59|5638.89|5639.47|5638.77|6
1724635600000|2024-08-26 01:26:40|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.47|5638.77|4
1724635610000|2024-08-26 01:26:50|5639.72|5639.02|5639.59|5638.89|5639.72|5639.02|5639.47|5638.77|23
1724635620000|2024-08-26 01:27:00|5639.72|5639.02|5639.47|5638.77|5639.72|5639.02|5639.47|5638.77|0
1724635630000|2024-08-26 01:27:10|5639.34|5638.64|5639.34|5638.64|5639.47|5638.77|5639.34|5638.64|4
1724635640000|2024-08-26 01:27:20|5639.47|5638.77|5639.47|5638.77|5639.47|5638.77|5639.34|5638.64|5
1724635650000|2024-08-26 01:27:30|5639.72|5639.02|5639.72|5639.02|5639.72|5639.02|5639.72|5639.02|25
1724635660000|2024-08-26 01:27:40|5639.22|5638.52|5639.22|5638.52|5639.22|5638.52|5639.22|5638.52|10
1724635670000|2024-08-26 01:27:50|5639.34|5638.64|5639.47|5638.77|5639.47|5638.77|5639.22|5638.52|10
1724635680000|2024-08-26 01:28:00|||||||||1
1724635700000|2024-08-26 01:28:20|||||||||1
1724635710000|2024-08-26 01:28:30|5639.34|5638.64|5639.22|5638.52|5639.34|5638.64|5639.22|5638.52|7
1724635740000|2024-08-26 01:29:00|5638.97|5638.27|5638.72|5638.02|5638.97|5638.27|5638.72|5638.02|13
1724635750000|2024-08-26 01:29:10|5638.59|5637.89|5638.97|5638.27|5638.97|5638.27|5638.59|5637.89|68
1724635760000|2024-08-26 01:29:20|5638.84|5638.14|5638.84|5638.14|5638.97|5638.27|5638.72|5638.02|3
1724635770000|2024-08-26 01:29:30|5638.97|5638.27|5638.97|5638.27|5638.97|5638.27|5638.97|5638.27|2
1724635780000|2024-08-26 01:29:40|5638.84|5638.14|5638.72|5638.02|5638.97|5638.27|5638.72|5638.02|9
1724635790000|2024-08-26 01:29:50|||||||||3
1724635800000|2024-08-26 01:30:00|5638.59|5637.89|5638.72|5638.02|5638.72|5638.02|5638.47|5637.77|10
1724635810000|2024-08-26 01:30:10|5638.97|5638.27|5638.97|5638.27|5638.97|5638.27|5638.97|5638.27|6
1724635820000|2024-08-26 01:30:20|5639.22|5638.52|5638.97|5638.27|5639.22|5638.52|5638.97|5638.27|26
1724635830000|2024-08-26 01:30:30|5639.09|5638.39|5638.97|5638.27|5639.09|5638.39|5638.72|5638.02|4
1724635840000|2024-08-26 01:30:40|5638.84|5638.14|5638.97|5638.27|5638.97|5638.27|5638.72|5638.02|2
1724635850000|2024-08-26 01:30:50|5639.09|5638.39|5638.97|5638.27|5639.09|5638.39|5638.97|5638.27|13
1724635860000|2024-08-26 01:31:00|5639.09|5638.39|5638.97|5638.27|5639.22|5638.52|5638.97|5638.27|7
1724635870000|2024-08-26 01:31:10|5638.84|5638.14|5638.72|5638.02|5638.84|5638.14|5638.72|5638.02|3
1724635880000|2024-08-26 01:31:20|5638.84|5638.14|5638.97|5638.27|5639.22|5638.52|5638.84|5638.14|9
1724635890000|2024-08-26 01:31:30|5639.09|5638.39|5639.47|5638.77|5639.47|5638.77|5639.09|5638.39|9
1724635900000|2024-08-26 01:31:40|5639.34|5638.64|5639.47|5638.77|5639.47|5638.77|5639.34|5638.64|26
1724635910000|2024-08-26 01:31:50|5639.59|5638.89|5639.72|5639.02|5639.72|5639.02|5639.59|5638.89|7
1724635920000|2024-08-26 01:32:00|5639.59|5638.89|5639.47|5638.77|5639.59|5638.89|5639.47|5638.77|6
1724635930000|2024-08-26 01:32:10|5639.59|5638.89|5639.72|5639.02|5639.72|5639.02|5639.59|5638.89|4
1724635940000|2024-08-26 01:32:20|5639.59|5638.89|5639.47|5638.77|5639.59|5638.89|5639.47|5638.77|4
1724635960000|2024-08-26 01:32:40|5639.59|5638.89|5639.72|5639.02|5639.72|5639.02|5639.59|5638.89|5
1724635970000|2024-08-26 01:32:50|5639.59|5638.89|5639.72|5639.02|5639.72|5639.02|5639.59|5638.89|8
1724635980000|2024-08-26 01:33:00|5639.59|5638.89|5639.47|5638.77|5639.59|5638.89|5639.47|5638.77|5
1724635990000|2024-08-26 01:33:10|5639.59|5638.89|5639.59|5638.89|5639.72|5639.02|5639.47|5638.77|3
1724636000000|2024-08-26 01:33:20|5639.72|5639.02|5639.72|5639.02|5639.84|5639.14|5639.59|5638.89|12
1724636010000|2024-08-26 01:33:30|5639.59|5638.89|5639.22|5638.52|5639.59|5638.89|5639.22|5638.52|11
1724636020000|2024-08-26 01:33:40|5639.34|5638.64|5639.47|5638.77|5639.59|5638.89|5639.34|5638.64|10
1724636030000|2024-08-26 01:33:50|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.47|5638.77|8
1724636040000|2024-08-26 01:34:00|5639.47|5638.77|5639.72|5639.02|5639.72|5639.02|5639.47|5638.77|3
1724636050000|2024-08-26 01:34:10|5639.59|5638.89|5639.22|5638.52|5639.59|5638.89|5639.22|5638.52|65
1724636060000|2024-08-26 01:34:20|5639.34|5638.64|5639.47|5638.77|5639.47|5638.77|5639.22|5638.52|64
1724636080000|2024-08-26 01:34:40|5639.34|5638.64|5639.22|5638.52|5639.34|5638.64|5639.22|5638.52|6
1724636090000|2024-08-26 01:34:50|5639.09|5638.39|5638.72|5638.02|5639.09|5638.39|5638.72|5638.02|8
1724636100000|2024-08-26 01:35:00|5638.59|5637.89|5638.47|5637.77|5638.72|5638.02|5638.34|5637.64|30
1724636110000|2024-08-26 01:35:10|5638.72|5638.02|5638.47|5637.77|5638.72|5638.02|5638.22|5637.52|20
1724636120000|2024-08-26 01:35:20|5638.72|5638.02|5638.47|5637.77|5638.72|5638.02|5638.47|5637.77|10
1724636130000|2024-08-26 01:35:30|5638.59|5637.89|5638.72|5638.02|5638.72|5638.02|5638.59|5637.89|4
1724636140000|2024-08-26 01:35:40|||||||||1
1724636150000|2024-08-26 01:35:50|5638.59|5637.89|5638.47|5637.77|5638.59|5637.89|5638.47|5637.77|1
1724636160000|2024-08-26 01:36:00|5638.72|5638.02|5638.72|5638.02|5638.72|5638.02|5638.72|5638.02|6
1724636170000|2024-08-26 01:36:10|5638.84|5638.14|5638.97|5638.27|5638.97|5638.27|5638.84|5638.14|8
1724636180000|2024-08-26 01:36:20|5639.22|5638.52|5639.22|5638.52|5639.22|5638.52|5639.22|5638.52|7
1724636190000|2024-08-26 01:36:30|5639.09|5638.39|5639.47|5638.77|5639.47|5638.77|5639.09|5638.39|15
1724636200000|2024-08-26 01:36:40|||||||||2
1724636220000|2024-08-26 01:37:00|5639.34|5638.64|5639.22|5638.52|5639.34|5638.64|5639.22|5638.52|14
1724636230000|2024-08-26 01:37:10|||||||||6
1724636240000|2024-08-26 01:37:20|5639.34|5638.64|5639.22|5638.52|5639.47|5638.77|5639.22|5638.52|16
1724636250000|2024-08-26 01:37:30|5639.34|5638.64|5639.22|5638.52|5639.34|5638.64|5639.22|5638.52|2
1724636260000|2024-08-26 01:37:40|5639.09|5638.39|5638.72|5638.02|5639.09|5638.39|5638.72|5638.02|4
1724636270000|2024-08-26 01:37:50|5638.59|5637.89|5638.72|5638.02|5638.72|5638.02|5638.59|5637.89|6
1724636280000|2024-08-26 01:38:00|||||||||1
1724636290000|2024-08-26 01:38:10|5638.47|5637.77|5638.22|5637.52|5638.47|5637.77|5638.22|5637.52|7
1724636300000|2024-08-26 01:38:20|5637.97|5637.27|5637.22|5636.52|5637.97|5637.27|5637.22|5636.52|99
1724636310000|2024-08-26 01:38:30|5636.72|5636.02|5636.97|5636.27|5636.97|5636.27|5636.72|5636.02|59
1724636320000|2024-08-26 01:38:40|5636.84|5636.14|5636.72|5636.02|5636.97|5636.27|5636.72|5636.02|55
1724636330000|2024-08-26 01:38:50|5636.84|5636.14|5636.97|5636.27|5636.97|5636.27|5636.72|5636.02|23
1724636340000|2024-08-26 01:39:00|5636.84|5636.14|5636.59|5635.89|5636.97|5636.27|5636.59|5635.89|33
1724636350000|2024-08-26 01:39:10|5636.72|5636.02|5635.97|5635.27|5636.72|5636.02|5635.97|5635.27|219
1724636360000|2024-08-26 01:39:20|5636.34|5635.64|5636.47|5635.77|5636.47|5635.77|5636.34|5635.64|18
1724636370000|2024-08-26 01:39:30|5636.72|5636.02|5636.72|5636.02|5636.72|5636.02|5636.72|5636.02|11
1724636380000|2024-08-26 01:39:40|5636.59|5635.89|5636.59|5635.89|5636.72|5636.02|5636.47|5635.77|7
1724636390000|2024-08-26 01:39:50|5636.72|5636.02|5636.97|5636.27|5636.97|5636.27|5636.72|5636.02|12
1724636400000|2024-08-26 01:40:00|5636.72|5636.02|5636.47|5635.77|5636.72|5636.02|5636.47|5635.77|13
1724636410000|2024-08-26 01:40:10|5636.09|5635.39|5636.34|5635.64|5636.47|5635.77|5636.09|5635.39|19
1724636420000|2024-08-26 01:40:20|5636.47|5635.77|5636.47|5635.77|5636.47|5635.77|5636.22|5635.52|29
1724636430000|2024-08-26 01:40:30|5636.34|5635.64|5636.22|5635.52|5636.34|5635.64|5635.97|5635.27|11
1724636440000|2024-08-26 01:40:40|5636.09|5635.39|5636.22|5635.52|5636.22|5635.52|5636.09|5635.39|9
1724636450000|2024-08-26 01:40:50|5636.09|5635.39|5636.22|5635.52|5636.22|5635.52|5635.72|5635.02|34
1724636460000|2024-08-26 01:41:00|5636.09|5635.39|5636.47|5635.77|5636.47|5635.77|5636.09|5635.39|10
1724636470000|2024-08-26 01:41:10|5636.34|5635.64|5636.47|5635.77|5636.47|5635.77|5636.34|5635.64|8
1724636480000|2024-08-26 01:41:20|5636.59|5635.89|5636.72|5636.02|5636.72|5636.02|5636.59|5635.89|13
1724636490000|2024-08-26 01:41:30|5636.84|5636.14|5636.47|5635.77|5636.84|5636.14|5636.47|5635.77|10
1724636500000|2024-08-26 01:41:40|5636.59|5635.89|5636.47|5635.77|5636.59|5635.89|5636.47|5635.77|14
1724636510000|2024-08-26 01:41:50|5636.72|5636.02|5636.72|5636.02|5636.72|5636.02|5636.72|5636.02|1
1724636520000|2024-08-26 01:42:00|5636.59|5635.89|5636.72|5636.02|5636.72|5636.02|5636.47|5635.77|2
1724636530000|2024-08-26 01:42:10|5636.47|5635.77|5636.72|5636.02|5636.72|5636.02|5636.47|5635.77|8
1724636540000|2024-08-26 01:42:20|5636.97|5636.27|5636.47|5635.77|5636.97|5636.27|5636.47|5635.77|19
1724636550000|2024-08-26 01:42:30|||||||||7
1724636560000|2024-08-26 01:42:40|5636.34|5635.64|5636.47|5635.77|5636.47|5635.77|5636.34|5635.64|7
1724636570000|2024-08-26 01:42:50|5636.34|5635.64|5635.97|5635.27|5636.34|5635.64|5635.97|5635.27|23
1724636580000|2024-08-26 01:43:00|5635.84|5635.14|5635.84|5635.14|5635.84|5635.14|5635.84|5635.14|9
1724636590000|2024-08-26 01:43:10|5635.97|5635.27|5635.97|5635.27|5636.22|5635.52|5635.72|5635.02|14
1724636610000|2024-08-26 01:43:30|5635.72|5635.02|5635.72|5635.02|5635.72|5635.02|5635.72|5635.02|8
1724636620000|2024-08-26 01:43:40|5635.97|5635.27|5635.97|5635.27|5635.97|5635.27|5635.84|5635.14|19
1724636630000|2024-08-26 01:43:50|5635.84|5635.14|5635.84|5635.14|5635.97|5635.27|5635.72|5635.02|17
1724636640000|2024-08-26 01:44:00|5635.72|5635.02|5635.84|5635.14|5635.84|5635.14|5635.72|5635.02|4
1724636650000|2024-08-26 01:44:10|5635.97|5635.27|5636.22|5635.52|5636.22|5635.52|5635.97|5635.27|10
1724636660000|2024-08-26 01:44:20|||||||||7
1724636670000|2024-08-26 01:44:30|5636.34|5635.64|5636.47|5635.77|5636.47|5635.77|5636.22|5635.52|4
1724636680000|2024-08-26 01:44:40|5636.22|5635.52|5636.22|5635.52|5636.22|5635.52|5636.22|5635.52|8
1724636690000|2024-08-26 01:44:50|||||||||1
1724636700000|2024-08-26 01:45:00|5636.47|5635.77|5636.47|5635.77|5636.47|5635.77|5636.47|5635.77|16
1724636710000|2024-08-26 01:45:10|5636.59|5635.89|5636.72|5636.02|5636.72|5636.02|5636.59|5635.89|5
1724636730000|2024-08-26 01:45:30|5636.84|5636.14|5636.97|5636.27|5637.22|5636.52|5636.84|5636.14|29
1724636740000|2024-08-26 01:45:40|5637.09|5636.39|5637.47|5636.77|5637.47|5636.77|5637.09|5636.39|12
1724636750000|2024-08-26 01:45:50|5637.34|5636.64|5636.97|5636.27|5637.47|5636.77|5636.97|5636.27|27
1724636760000|2024-08-26 01:46:00|5637.09|5636.39|5637.22|5636.52|5637.22|5636.52|5636.97|5636.27|20
1724636770000|2024-08-26 01:46:10|5637.09|5636.39|5637.47|5636.77|5637.47|5636.77|5636.97|5636.27|16
1724636780000|2024-08-26 01:46:20|5637.22|5636.52|5637.09|5636.39|5637.22|5636.52|5637.09|5636.39|7
1724636790000|2024-08-26 01:46:30|5637.22|5636.52|5637.47|5636.77|5637.47|5636.77|5637.22|5636.52|8
1724636800000|2024-08-26 01:46:40|5637.34|5636.64|5637.22|5636.52|5637.47|5636.77|5637.22|5636.52|41
1724636810000|2024-08-26 01:46:50|5637.34|5636.64|5637.47|5636.77|5637.47|5636.77|5637.34|5636.64|8
1724636820000|2024-08-26 01:47:00|5637.34|5636.64|5637.47|5636.77|5637.47|5636.77|5637.34|5636.64|8
1724636830000|2024-08-26 01:47:10|5637.59|5636.89|5637.47|5636.77|5637.72|5637.02|5637.47|5636.77|14
1724636840000|2024-08-26 01:47:20|5637.22|5636.52|5637.22|5636.52|5637.22|5636.52|5637.22|5636.52|6
1724636850000|2024-08-26 01:47:30|5637.34|5636.64|5637.72|5637.02|5637.72|5637.02|5637.34|5636.64|12
1724636860000|2024-08-26 01:47:40|5637.84|5637.14|5637.72|5637.02|5637.97|5637.27|5637.72|5637.02|18
1724636870000|2024-08-26 01:47:50|5637.59|5636.89|5637.22|5636.52|5637.59|5636.89|5637.22|5636.52|9
1724636880000|2024-08-26 01:48:00|5637.34|5636.64|5637.34|5636.64|5637.47|5636.77|5637.34|5636.64|7
1724636890000|2024-08-26 01:48:10|5637.22|5636.52|5637.72|5637.02|5637.72|5637.02|5637.22|5636.52|7
1724636900000|2024-08-26 01:48:20|5637.59|5636.89|5637.47|5636.77|5637.72|5637.02|5637.47|5636.77|9
1724636910000|2024-08-26 01:48:30|5637.34|5636.64|5637.34|5636.64|5637.47|5636.77|5637.34|5636.64|4
1724636920000|2024-08-26 01:48:40|5637.22|5636.52|5637.47|5636.77|5637.47|5636.77|5637.22|5636.52|3
1724636930000|2024-08-26 01:48:50|5637.34|5636.64|5637.47|5636.77|5637.47|5636.77|5637.34|5636.64|1
1724636940000|2024-08-26 01:49:00|5637.34|5636.64|5637.22|5636.52|5637.47|5636.77|5637.22|5636.52|4
1724636950000|2024-08-26 01:49:10|5636.97|5636.27|5636.97|5636.27|5636.97|5636.27|5636.97|5636.27|17
1724636960000|2024-08-26 01:49:20|5637.09|5636.39|5636.72|5636.02|5637.09|5636.39|5636.72|5636.02|16
1724636970000|2024-08-26 01:49:30|5636.97|5636.27|5636.72|5636.02|5636.97|5636.27|5636.72|5636.02|11
1724636980000|2024-08-26 01:49:40|5636.59|5635.89|5636.72|5636.02|5636.72|5636.02|5636.47|5635.77|27
1724636990000|2024-08-26 01:49:50|5636.47|5635.77|5636.22|5635.52|5636.47|5635.77|5636.22|5635.52|9
1724637000000|2024-08-26 01:50:00|5635.97|5635.27|5635.97|5635.27|5635.97|5635.27|5635.97|5635.27|19
1724637010000|2024-08-26 01:50:10|5636.22|5635.52|5636.22|5635.52|5636.22|5635.52|5636.22|5635.52|9
1724637020000|2024-08-26 01:50:20|5636.34|5635.64|5636.47|5635.77|5636.47|5635.77|5636.22|5635.52|10
1724637030000|2024-08-26 01:50:30|5636.59|5635.89|5636.59|5635.89|5636.72|5636.02|5636.59|5635.89|5
1724637040000|2024-08-26 01:50:40|5636.72|5636.02|5636.72|5636.02|5636.72|5636.02|5636.72|5636.02|1
1724637060000|2024-08-26 01:51:00|5636.47|5635.77|5636.47|5635.77|5636.47|5635.77|5636.47|5635.77|9
1724637070000|2024-08-26 01:51:10|5636.34|5635.64|5636.22|5635.52|5636.47|5635.77|5636.22|5635.52|13
1724637080000|2024-08-26 01:51:20|||||||||1
1724637090000|2024-08-26 01:51:30|5636.34|5635.64|5636.47|5635.77|5636.47|5635.77|5636.34|5635.64|16
1724637100000|2024-08-26 01:51:40|5636.34|5635.64|5636.47|5635.77|5636.47|5635.77|5636.34|5635.64|1
1724637120000|2024-08-26 01:52:00|5636.34|5635.64|5636.22|5635.52|5636.34|5635.64|5636.22|5635.52|10
1724637140000|2024-08-26 01:52:20|5635.97|5635.27|5636.22|5635.52|5636.22|5635.52|5635.97|5635.27|14
1724637150000|2024-08-26 01:52:30|5636.34|5635.64|5636.22|5635.52|5636.34|5635.64|5636.22|5635.52|6
1724637160000|2024-08-26 01:52:40|||||||||7
1724637170000|2024-08-26 01:52:50|5635.97|5635.27|5635.97|5635.27|5635.97|5635.27|5635.97|5635.27|36
1724637180000|2024-08-26 01:53:00|5636.09|5635.39|5636.22|5635.52|5636.22|5635.52|5636.09|5635.39|21
1724637200000|2024-08-26 01:53:20|5636.09|5635.39|5636.22|5635.52|5636.22|5635.52|5635.97|5635.27|17
1724637210000|2024-08-26 01:53:30|5636.09|5635.39|5635.97|5635.27|5636.09|5635.39|5635.97|5635.27|5
1724637220000|2024-08-26 01:53:40|5635.72|5635.02|5635.72|5635.02|5635.72|5635.02|5635.72|5635.02|7
1724637230000|2024-08-26 01:53:50|5635.84|5635.14|5636.22|5635.52|5636.22|5635.52|5635.84|5635.14|16
1724637250000|2024-08-26 01:54:10|||||||||19
1724637290000|2024-08-26 01:54:50|5636.09|5635.39|5635.97|5635.27|5636.09|5635.39|5635.97|5635.27|16
1724637300000|2024-08-26 01:55:00|5635.72|5635.02|5635.22|5634.52|5635.72|5635.02|5635.22|5634.52|29
1724637310000|2024-08-26 01:55:10|5635.34|5634.64|5635.47|5634.77|5635.47|5634.77|5635.34|5634.64|17
1724637320000|2024-08-26 01:55:20|5635.34|5634.64|5635.22|5634.52|5635.47|5634.77|5635.22|5634.52|11
1724637330000|2024-08-26 01:55:30|5635.47|5634.77|5635.22|5634.52|5635.47|5634.77|5635.22|5634.52|6
1724637340000|2024-08-26 01:55:40|5635.34|5634.64|5635.47|5634.77|5635.47|5634.77|5635.34|5634.64|7
1724637350000|2024-08-26 01:55:50|5635.34|5634.64|5635.34|5634.64|5635.34|5634.64|5635.22|5634.52|22
1724637360000|2024-08-26 01:56:00|5635.47|5634.77|5635.34|5634.64|5635.47|5634.77|5635.34|5634.64|9
1724637370000|2024-08-26 01:56:10|5635.22|5634.52|5635.34|5634.64|5635.47|5634.77|5635.22|5634.52|4
1724637380000|2024-08-26 01:56:20|5635.22|5634.52|5635.47|5634.77|5635.47|5634.77|5635.22|5634.52|6
1724637390000|2024-08-26 01:56:30|||||||||5
1724637400000|2024-08-26 01:56:40|5635.72|5635.02|5635.72|5635.02|5635.72|5635.02|5635.72|5635.02|16
1724637410000|2024-08-26 01:56:50|||||||||1
1724637430000|2024-08-26 01:57:10|5635.22|5634.52|5635.22|5634.52|5635.22|5634.52|5635.22|5634.52|61
1724637440000|2024-08-26 01:57:20|5634.97|5634.27|5634.97|5634.27|5634.97|5634.27|5634.97|5634.27|23
1724637450000|2024-08-26 01:57:30|||||||||3
1724637460000|2024-08-26 01:57:40|5634.72|5634.02|5634.72|5634.02|5634.72|5634.02|5634.72|5634.02|7
1724637470000|2024-08-26 01:57:50|||||||||3
1724637480000|2024-08-26 01:58:00|5634.84|5634.14|5634.84|5634.14|5634.84|5634.14|5634.72|5634.02|33
1724637490000|2024-08-26 01:58:10|5634.97|5634.27|5634.97|5634.27|5634.97|5634.27|5634.97|5634.27|46
1724637500000|2024-08-26 01:58:20|||||||||3
1724637510000|2024-08-26 01:58:30|5635.09|5634.39|5635.22|5634.52|5635.22|5634.52|5635.09|5634.39|17
1724637540000|2024-08-26 01:59:00|5635.09|5634.39|5635.09|5634.39|5635.09|5634.39|5635.09|5634.39|15
1724637550000|2024-08-26 01:59:10|5635.22|5634.52|5634.72|5634.02|5635.22|5634.52|5634.72|5634.02|48
1724637560000|2024-08-26 01:59:20|5634.84|5634.14|5634.84|5634.14|5634.84|5634.14|5634.72|5634.02|3
1724637570000|2024-08-26 01:59:30|5634.97|5634.27|5634.72|5634.02|5634.97|5634.27|5634.72|5634.02|5
1724637580000|2024-08-26 01:59:40|5634.84|5634.14|5634.72|5634.02|5634.84|5634.14|5634.72|5634.02|9
1724637590000|2024-08-26 01:59:50|5634.84|5634.14|5634.84|5634.14|5634.97|5634.27|5634.84|5634.14|12
1724637600000|2024-08-26 02:00:00|5634.72|5634.02|5634.97|5634.27|5634.97|5634.27|5634.72|5634.02|8
1724637610000|2024-08-26 02:00:10|5634.72|5634.02|5634.72|5634.02|5634.72|5634.02|5634.72|5634.02|6
1724637620000|2024-08-26 02:00:20|5634.84|5634.14|5634.97|5634.27|5634.97|5634.27|5634.84|5634.14|2
1724637630000|2024-08-26 02:00:30|5634.84|5634.14|5634.84|5634.14|5634.97|5634.27|5634.84|5634.14|4
1724637640000|2024-08-26 02:00:40|5634.97|5634.27|5635.09|5634.39|5635.09|5634.39|5634.84|5634.14|10
1724637650000|2024-08-26 02:00:50|5634.97|5634.27|5635.47|5634.77|5635.47|5634.77|5634.97|5634.27|9
1724637660000|2024-08-26 02:01:00|5635.34|5634.64|5635.47|5634.77|5635.47|5634.77|5635.34|5634.64|6
1724637670000|2024-08-26 02:01:10|5635.59|5634.89|5635.72|5635.02|5635.72|5635.02|5635.59|5634.89|23
1724637690000|2024-08-26 02:01:30|5635.47|5634.77|5635.22|5634.52|5635.47|5634.77|5635.22|5634.52|19
1724637700000|2024-08-26 02:01:40|5634.97|5634.27|5634.97|5634.27|5634.97|5634.27|5634.97|5634.27|11
1724637710000|2024-08-26 02:01:50|5635.22|5634.52|5635.22|5634.52|5635.22|5634.52|5635.22|5634.52|7
1724637720000|2024-08-26 02:02:00|5635.09|5634.39|5634.97|5634.27|5635.09|5634.39|5634.97|5634.27|39
1724637730000|2024-08-26 02:02:10|5635.09|5634.39|5635.47|5634.77|5635.47|5634.77|5635.09|5634.39|19
1724637740000|2024-08-26 02:02:20|5635.34|5634.64|5635.47|5634.77|5635.47|5634.77|5635.22|5634.52|12
1724637750000|2024-08-26 02:02:30|5635.22|5634.52|5635.22|5634.52|5635.22|5634.52|5635.22|5634.52|8
1724637760000|2024-08-26 02:02:40|5635.34|5634.64|5635.47|5634.77|5635.47|5634.77|5635.34|5634.64|6
1724637780000|2024-08-26 02:03:00|||||||||1
1724637790000|2024-08-26 02:03:10|5635.22|5634.52|5635.22|5634.52|5635.22|5634.52|5635.22|5634.52|5
1724637800000|2024-08-26 02:03:20|5635.34|5634.64|5635.47|5634.77|5635.47|5634.77|5635.34|5634.64|6
1724637810000|2024-08-26 02:03:30|5635.22|5634.52|5635.59|5634.89|5635.59|5634.89|5635.22|5634.52|13
1724637820000|2024-08-26 02:03:40|5635.47|5634.77|5635.47|5634.77|5635.59|5634.89|5635.47|5634.77|0
1724637830000|2024-08-26 02:03:50|5635.59|5634.89|5635.47|5634.77|5635.59|5634.89|5635.47|5634.77|1
1724637840000|2024-08-26 02:04:00|5635.22|5634.52|5635.47|5634.77|5635.47|5634.77|5635.22|5634.52|8
1724637850000|2024-08-26 02:04:10|5635.34|5634.64|5635.34|5634.64|5635.34|5634.64|5635.22|5634.52|8
1724637860000|2024-08-26 02:04:20|5635.22|5634.52|5635.22|5634.52|5635.47|5634.77|5635.22|5634.52|5
1724637870000|2024-08-26 02:04:30|5635.34|5634.64|5635.34|5634.64|5635.47|5634.77|5635.34|5634.64|10
1724637880000|2024-08-26 02:04:40|5635.22|5634.52|5635.47|5634.77|5635.47|5634.77|5635.22|5634.52|2
1724637890000|2024-08-26 02:04:50|5635.59|5634.89|5635.47|5634.77|5635.59|5634.89|5635.47|5634.77|4
1724637900000|2024-08-26 02:05:00|5635.59|5634.89|5635.47|5634.77|5635.59|5634.89|5635.47|5634.77|0
1724637910000|2024-08-26 02:05:10|5635.22|5634.52|5634.97|5634.27|5635.22|5634.52|5634.97|5634.27|27
1724637920000|2024-08-26 02:05:20|5634.84|5634.14|5634.84|5634.14|5634.84|5634.14|5634.84|5634.14|12
1724637930000|2024-08-26 02:05:30|5634.72|5634.02|5634.47|5633.77|5634.72|5634.02|5634.47|5633.77|18
1724637940000|2024-08-26 02:05:40|5634.22|5633.52|5634.47|5633.77|5634.47|5633.77|5634.22|5633.52|35
1724637950000|2024-08-26 02:05:50|||||||||3
1724637960000|2024-08-26 02:06:00|||||||||6
1724637980000|2024-08-26 02:06:20|5634.59|5633.89|5634.72|5634.02|5634.84|5634.14|5634.59|5633.89|42
1724637990000|2024-08-26 02:06:30|5634.84|5634.14|5634.84|5634.14|5634.97|5634.27|5634.84|5634.14|9
1724638000000|2024-08-26 02:06:40|5634.72|5634.02|5634.97|5634.27|5634.97|5634.27|5634.72|5634.02|3
1724638010000|2024-08-26 02:06:50|5635.09|5634.39|5635.09|5634.39|5635.09|5634.39|5635.09|5634.39|14
1724638020000|2024-08-26 02:07:00|5634.97|5634.27|5634.84|5634.14|5634.97|5634.27|5634.72|5634.02|8
1724638030000|2024-08-26 02:07:10|5634.72|5634.02|5634.72|5634.02|5634.72|5634.02|5634.47|5633.77|29
1724638040000|2024-08-26 02:07:20|5634.59|5633.89|5634.47|5633.77|5634.59|5633.89|5634.47|5633.77|13
1724638060000|2024-08-26 02:07:40|5634.59|5633.89|5634.59|5633.89|5634.59|5633.89|5634.47|5633.77|10
1724638070000|2024-08-26 02:07:50|5634.72|5634.02|5634.72|5634.02|5634.72|5634.02|5634.72|5634.02|2
1724638090000|2024-08-26 02:08:10|5634.84|5634.14|5634.97|5634.27|5634.97|5634.27|5634.84|5634.14|8
1724638110000|2024-08-26 02:08:30|||||||||12
1724638120000|2024-08-26 02:08:40|5634.84|5634.14|5634.97|5634.27|5634.97|5634.27|5634.84|5634.14|13
1724638130000|2024-08-26 02:08:50|5635.22|5634.52|5635.22|5634.52|5635.22|5634.52|5635.22|5634.52|4
1724638140000|2024-08-26 02:09:00|5635.34|5634.64|5635.47|5634.77|5635.47|5634.77|5635.34|5634.64|11
1724638150000|2024-08-26 02:09:10|||||||||9
1724638160000|2024-08-26 02:09:20|||||||||3
1724638170000|2024-08-26 02:09:30|5635.59|5634.89|5635.47|5634.77|5635.72|5635.02|5635.47|5634.77|19
1724638180000|2024-08-26 02:09:40|5635.22|5634.52|5635.22|5634.52|5635.22|5634.52|5635.22|5634.52|25
1724638190000|2024-08-26 02:09:50|5635.34|5634.64|5635.47|5634.77|5635.47|5634.77|5635.34|5634.64|5
1724638200000|2024-08-26 02:10:00|5635.34|5634.64|5635.22|5634.52|5635.47|5634.77|5635.22|5634.52|9
1724638220000|2024-08-26 02:10:20|||||||||3
1724638230000|2024-08-26 02:10:30|||||||||1
1724638240000|2024-08-26 02:10:40|5635.47|5634.77|5635.47|5634.77|5635.47|5634.77|5635.47|5634.77|6
1724638250000|2024-08-26 02:10:50|||||||||9
1724638260000|2024-08-26 02:11:00|5635.22|5634.52|5635.47|5634.77|5635.47|5634.77|5635.22|5634.52|22
1724638270000|2024-08-26 02:11:10|5635.34|5634.64|5635.22|5634.52|5635.34|5634.64|5635.22|5634.52|15
1724638280000|2024-08-26 02:11:20|5634.97|5634.27|5635.09|5634.39|5635.09|5634.39|5634.97|5634.27|10
1724638290000|2024-08-26 02:11:30|5634.97|5634.27|5635.09|5634.39|5635.09|5634.39|5634.97|5634.27|1
1724638300000|2024-08-26 02:11:40|5634.97|5634.27|5635.09|5634.39|5635.09|5634.39|5634.97|5634.27|12
1724638310000|2024-08-26 02:11:50|5634.97|5634.27|5634.97|5634.27|5635.09|5634.39|5634.97|5634.27|4
1724638330000|2024-08-26 02:12:10|5634.72|5634.02|5634.72|5634.02|5634.72|5634.02|5634.72|5634.02|12
1724638340000|2024-08-26 02:12:20|5634.47|5633.77|5634.47|5633.77|5634.47|5633.77|5634.47|5633.77|16
1724638350000|2024-08-26 02:12:30|5634.22|5633.52|5634.22|5633.52|5634.22|5633.52|5634.22|5633.52|18
1724638360000|2024-08-26 02:12:40|5633.97|5633.27|5633.47|5632.77|5633.97|5633.27|5633.22|5632.52|113
1724638370000|2024-08-26 02:12:50|5633.59|5632.89|5633.72|5633.02|5633.72|5633.02|5633.47|5632.77|8
1724638380000|2024-08-26 02:13:00|5633.59|5632.89|5633.97|5633.27|5633.97|5633.27|5633.59|5632.89|17
1724638390000|2024-08-26 02:13:10|5633.84|5633.14|5633.47|5632.77|5633.84|5633.14|5633.47|5632.77|10
1724638400000|2024-08-26 02:13:20|5633.34|5632.64|5633.34|5632.64|5633.47|5632.77|5632.97|5632.27|45
1724638410000|2024-08-26 02:13:30|5633.22|5632.52|5633.22|5632.52|5633.22|5632.52|5633.22|5632.52|16
1724638420000|2024-08-26 02:13:40|5633.47|5632.77|5633.47|5632.77|5633.47|5632.77|5633.34|5632.64|16
1724638440000|2024-08-26 02:14:00|5633.72|5633.02|5633.72|5633.02|5633.72|5633.02|5633.72|5633.02|21
1724638450000|2024-08-26 02:14:10|||||||||1
1724638460000|2024-08-26 02:14:20|||||||||5
1724638470000|2024-08-26 02:14:30|5633.59|5632.89|5633.72|5633.02|5633.72|5633.02|5633.47|5632.77|16
1724638480000|2024-08-26 02:14:40|5633.84|5633.14|5633.97|5633.27|5633.97|5633.27|5633.84|5633.14|5
1724638490000|2024-08-26 02:14:50|5634.09|5633.39|5634.22|5633.52|5634.22|5633.52|5634.09|5633.39|3
1724638500000|2024-08-26 02:15:00|5633.97|5633.27|5634.22|5633.52|5634.22|5633.52|5633.97|5633.27|17
1724638510000|2024-08-26 02:15:10|5634.09|5633.39|5634.47|5633.77|5634.47|5633.77|5634.09|5633.39|20
1724638520000|2024-08-26 02:15:20|5634.22|5633.52|5634.22|5633.52|5634.34|5633.64|5634.22|5633.52|3
1724638530000|2024-08-26 02:15:30|||||||||1
1724638540000|2024-08-26 02:15:40|5634.09|5633.39|5634.09|5633.39|5634.22|5633.52|5634.09|5633.39|5
1724638550000|2024-08-26 02:15:50|5634.22|5633.52|5634.22|5633.52|5634.22|5633.52|5634.22|5633.52|1
1724638560000|2024-08-26 02:16:00|||||||||1
1724638570000|2024-08-26 02:16:10|||||||||1
1724638580000|2024-08-26 02:16:20|5634.34|5633.64|5634.72|5634.02|5634.72|5634.02|5634.34|5633.64|15
1724638590000|2024-08-26 02:16:30|||||||||3
1724638600000|2024-08-26 02:16:40|||||||||3
1724638610000|2024-08-26 02:16:50|5634.84|5634.14|5634.72|5634.02|5634.97|5634.27|5634.72|5634.02|9
1724638620000|2024-08-26 02:17:00|5634.59|5633.89|5634.47|5633.77|5634.59|5633.89|5634.47|5633.77|6
1724638660000|2024-08-26 02:17:40|5634.59|5633.89|5634.72|5634.02|5634.72|5634.02|5634.47|5633.77|14
1724638670000|2024-08-26 02:17:50|5634.59|5633.89|5634.72|5634.02|5634.72|5634.02|5634.59|5633.89|2
1724638680000|2024-08-26 02:18:00|5634.84|5634.14|5634.72|5634.02|5634.84|5634.14|5634.72|5634.02|0
1724638690000|2024-08-26 02:18:10|5634.84|5634.14|5634.97|5634.27|5634.97|5634.27|5634.84|5634.14|2
1724638700000|2024-08-26 02:18:20|5635.09|5634.39|5635.22|5634.52|5635.22|5634.52|5635.09|5634.39|11
1724638720000|2024-08-26 02:18:40|5635.09|5634.39|5634.97|5634.27|5635.09|5634.39|5634.97|5634.27|5
1724638740000|2024-08-26 02:19:00|5634.72|5634.02|5634.47|5633.77|5634.72|5634.02|5634.47|5633.77|26
1724638750000|2024-08-26 02:19:10|5634.34|5633.64|5634.22|5633.52|5634.47|5633.77|5634.22|5633.52|9
1724638770000|2024-08-26 02:19:30|5634.34|5633.64|5634.47|5633.77|5634.47|5633.77|5634.34|5633.64|4
1724638780000|2024-08-26 02:19:40|5634.34|5633.64|5634.34|5633.64|5634.47|5633.77|5634.34|5633.64|8
1724638790000|2024-08-26 02:19:50|5634.47|5633.77|5634.22|5633.52|5634.47|5633.77|5634.22|5633.52|0
1724638800000|2024-08-26 02:20:00|5634.34|5633.64|5634.22|5633.52|5634.34|5633.64|5634.22|5633.52|2
1724638810000|2024-08-26 02:20:10|5634.34|5633.64|5634.34|5633.64|5634.47|5633.77|5634.22|5633.52|8
1724638820000|2024-08-26 02:20:20|5634.22|5633.52|5633.97|5633.27|5634.34|5633.64|5633.97|5633.27|9
1724638830000|2024-08-26 02:20:30|||||||||3
1724638840000|2024-08-26 02:20:40|||||||||5
1724638850000|2024-08-26 02:20:50|5633.84|5633.14|5633.84|5633.14|5633.97|5633.27|5633.84|5633.14|25
1724638860000|2024-08-26 02:21:00|5633.72|5633.02|5633.97|5633.27|5633.97|5633.27|5633.72|5633.02|3
1724638880000|2024-08-26 02:21:20|5634.09|5633.39|5633.97|5633.27|5634.22|5633.52|5633.97|5633.27|19
1724638890000|2024-08-26 02:21:30|5634.09|5633.39|5634.22|5633.52|5634.22|5633.52|5633.97|5633.27|11
1724638900000|2024-08-26 02:21:40|5633.97|5633.27|5633.97|5633.27|5633.97|5633.27|5633.97|5633.27|2
1724638910000|2024-08-26 02:21:50|5633.84|5633.14|5633.72|5633.02|5633.84|5633.14|5633.72|5633.02|5
1724638920000|2024-08-26 02:22:00|5633.47|5632.77|5633.47|5632.77|5633.47|5632.77|5633.47|5632.77|26
1724638930000|2024-08-26 02:22:10|5633.34|5632.64|5633.22|5632.52|5633.34|5632.64|5633.22|5632.52|17
1724638940000|2024-08-26 02:22:20|5633.47|5632.77|5633.34|5632.64|5633.47|5632.77|5633.22|5632.52|15
1724638950000|2024-08-26 02:22:30|5633.47|5632.77|5633.22|5632.52|5633.47|5632.77|5633.22|5632.52|17
1724638960000|2024-08-26 02:22:40|5633.09|5632.39|5633.22|5632.52|5633.22|5632.52|5633.09|5632.39|13
1724638970000|2024-08-26 02:22:50|5633.09|5632.39|5633.22|5632.52|5633.22|5632.52|5632.97|5632.27|39
1724638980000|2024-08-26 02:23:00|5633.34|5632.64|5633.47|5632.77|5633.47|5632.77|5633.22|5632.52|14
1724638990000|2024-08-26 02:23:10|5633.34|5632.64|5633.47|5632.77|5633.47|5632.77|5633.22|5632.52|9
1724639000000|2024-08-26 02:23:20|||||||||5
1724639010000|2024-08-26 02:23:30|5633.22|5632.52|5633.22|5632.52|5633.22|5632.52|5632.97|5632.27|3
1724639020000|2024-08-26 02:23:40|5633.09|5632.39|5633.22|5632.52|5633.22|5632.52|5632.97|5632.27|8
1724639030000|2024-08-26 02:23:50|5633.09|5632.39|5632.97|5632.27|5633.09|5632.39|5632.97|5632.27|9
1724639040000|2024-08-26 02:24:00|5632.84|5632.14|5632.97|5632.27|5632.97|5632.27|5632.84|5632.14|0
1724639050000|2024-08-26 02:24:10|5632.84|5632.14|5632.72|5632.02|5632.84|5632.14|5632.72|5632.02|8
1724639060000|2024-08-26 02:24:20|5632.97|5632.27|5632.97|5632.27|5632.97|5632.27|5632.97|5632.27|19
1724639070000|2024-08-26 02:24:30|5633.09|5632.39|5632.97|5632.27|5633.09|5632.39|5632.97|5632.27|10
1724639090000|2024-08-26 02:24:50|5633.09|5632.39|5633.22|5632.52|5633.22|5632.52|5633.09|5632.39|9
1724639100000|2024-08-26 02:25:00|5633.09|5632.39|5632.97|5632.27|5633.09|5632.39|5632.97|5632.27|10
1724639120000|2024-08-26 02:25:20|5633.09|5632.39|5633.09|5632.39|5633.09|5632.39|5633.09|5632.39|13
1724639130000|2024-08-26 02:25:30|5633.22|5632.52|5633.09|5632.39|5633.22|5632.52|5633.09|5632.39|7
1724639140000|2024-08-26 02:25:40|5632.97|5632.27|5632.97|5632.27|5632.97|5632.27|5632.97|5632.27|1
1724639150000|2024-08-26 02:25:50|5633.09|5632.39|5633.22|5632.52|5633.22|5632.52|5633.09|5632.39|7
1724639160000|2024-08-26 02:26:00|5633.34|5632.64|5633.47|5632.77|5633.47|5632.77|5633.22|5632.52|9
1724639170000|2024-08-26 02:26:10|5633.59|5632.89|5633.47|5632.77|5633.59|5632.89|5633.47|5632.77|14
1724639180000|2024-08-26 02:26:20|5633.59|5632.89|5633.47|5632.77|5633.72|5633.02|5633.47|5632.77|2
1724639200000|2024-08-26 02:26:40|5633.59|5632.89|5633.72|5633.02|5633.72|5633.02|5633.59|5632.89|11
1724639210000|2024-08-26 02:26:50|5633.47|5632.77|5633.47|5632.77|5633.47|5632.77|5633.47|5632.77|8
1724639220000|2024-08-26 02:27:00|5633.59|5632.89|5633.72|5633.02|5633.72|5633.02|5633.59|5632.89|4
1724639230000|2024-08-26 02:27:10|5633.59|5632.89|5633.72|5633.02|5633.72|5633.02|5633.47|5632.77|2
1724639250000|2024-08-26 02:27:30|5633.97|5633.27|5634.22|5633.52|5634.22|5633.52|5633.97|5633.27|11
1724639260000|2024-08-26 02:27:40|5634.09|5633.39|5633.97|5633.27|5634.09|5633.39|5633.97|5633.27|5
1724639270000|2024-08-26 02:27:50|5634.09|5633.39|5633.97|5633.27|5634.09|5633.39|5633.97|5633.27|13
1724639280000|2024-08-26 02:28:00|5634.09|5633.39|5633.97|5633.27|5634.09|5633.39|5633.97|5633.27|5
1724639300000|2024-08-26 02:28:20|||||||||2
1724639310000|2024-08-26 02:28:30|||||||||1
1724639320000|2024-08-26 02:28:40|5633.84|5633.14|5633.97|5633.27|5633.97|5633.27|5633.84|5633.14|9
1724639330000|2024-08-26 02:28:50|5633.84|5633.14|5633.84|5633.14|5633.97|5633.27|5633.84|5633.14|1
1724639340000|2024-08-26 02:29:00|5633.97|5633.27|5633.97|5633.27|5633.97|5633.27|5633.84|5633.14|13
1724639350000|2024-08-26 02:29:10|5633.84|5633.14|5633.72|5633.02|5633.97|5633.27|5633.72|5633.02|12
1724639360000|2024-08-26 02:29:20|5633.47|5632.77|5633.47|5632.77|5633.47|5632.77|5633.47|5632.77|7
1724639370000|2024-08-26 02:29:30|||||||||2
1724639380000|2024-08-26 02:29:40|5633.59|5632.89|5633.47|5632.77|5633.59|5632.89|5633.47|5632.77|4
1724639390000|2024-08-26 02:29:50|||||||||1
1724639400000|2024-08-26 02:30:00|5633.34|5632.64|5633.47|5632.77|5633.72|5633.02|5633.22|5632.52|17
1724639410000|2024-08-26 02:30:10|5633.59|5632.89|5633.47|5632.77|5633.72|5633.02|5633.47|5632.77|2
1724639440000|2024-08-26 02:30:40|||||||||13
1724639450000|2024-08-26 02:30:50|5633.59|5632.89|5633.47|5632.77|5633.59|5632.89|5633.47|5632.77|4
1724639460000|2024-08-26 02:31:00|5633.59|5632.89|5633.72|5633.02|5633.72|5633.02|5633.59|5632.89|3
1724639470000|2024-08-26 02:31:10|5633.47|5632.77|5633.59|5632.89|5633.72|5633.02|5633.47|5632.77|13
1724639480000|2024-08-26 02:31:20|5633.72|5633.02|5633.72|5633.02|5633.72|5633.02|5633.72|5633.02|1
1724639500000|2024-08-26 02:31:40|5633.59|5632.89|5633.47|5632.77|5633.59|5632.89|5633.47|5632.77|13
1724639510000|2024-08-26 02:31:50|5633.59|5632.89|5633.72|5633.02|5633.72|5633.02|5633.59|5632.89|4
1724639530000|2024-08-26 02:32:10|||||||||1
1724639540000|2024-08-26 02:32:20|||||||||3
1724639550000|2024-08-26 02:32:30|5633.84|5633.14|5633.84|5633.14|5633.84|5633.14|5633.84|5633.14|4
1724639560000|2024-08-26 02:32:40|5633.97|5633.27|5633.97|5633.27|5633.97|5633.27|5633.97|5633.27|2
1724639570000|2024-08-26 02:32:50|||||||||7
1724639590000|2024-08-26 02:33:10|5633.84|5633.14|5633.84|5633.14|5633.84|5633.14|5633.84|5633.14|3
1724639600000|2024-08-26 02:33:20|5633.72|5633.02|5633.47|5632.77|5633.72|5633.02|5633.47|5632.77|26
1724639610000|2024-08-26 02:33:30|5633.22|5632.52|5633.22|5632.52|5633.22|5632.52|5633.22|5632.52|6
1724639630000|2024-08-26 02:33:50|5633.34|5632.64|5633.34|5632.64|5633.34|5632.64|5633.22|5632.52|14
1724639640000|2024-08-26 02:34:00|5633.22|5632.52|5633.22|5632.52|5633.22|5632.52|5633.22|5632.52|1
1724639650000|2024-08-26 02:34:10|5633.09|5632.39|5633.09|5632.39|5633.09|5632.39|5633.09|5632.39|9
1724639660000|2024-08-26 02:34:20|5632.97|5632.27|5632.97|5632.27|5633.09|5632.39|5632.97|5632.27|2
1724639670000|2024-08-26 02:34:30|5633.09|5632.39|5632.97|5632.27|5633.22|5632.52|5632.97|5632.27|7
1724639680000|2024-08-26 02:34:40|5633.09|5632.39|5633.09|5632.39|5633.09|5632.39|5632.97|5632.27|8
1724639690000|2024-08-26 02:34:50|5632.97|5632.27|5633.47|5632.77|5633.47|5632.77|5632.97|5632.27|36
1724639700000|2024-08-26 02:35:00|5633.22|5632.52|5633.34|5632.64|5633.34|5632.64|5633.22|5632.52|31
1724639710000|2024-08-26 02:35:10|5633.22|5632.52|5633.22|5632.52|5633.22|5632.52|5633.22|5632.52|0
1724639720000|2024-08-26 02:35:20|5633.34|5632.64|5633.34|5632.64|5633.47|5632.77|5633.34|5632.64|14
1724639730000|2024-08-26 02:35:30|5633.47|5632.77|5633.22|5632.52|5633.47|5632.77|5633.22|5632.52|4
1724639740000|2024-08-26 02:35:40|5633.09|5632.39|5632.97|5632.27|5633.22|5632.52|5632.97|5632.27|29
1724639750000|2024-08-26 02:35:50|||||||||2
1724639760000|2024-08-26 02:36:00|||||||||9
1724639770000|2024-08-26 02:36:10|5632.84|5632.14|5632.72|5632.02|5632.97|5632.27|5632.59|5631.89|29
1724639780000|2024-08-26 02:36:20|||||||||12
1724639790000|2024-08-26 02:36:30|||||||||11
1724639800000|2024-08-26 02:36:40|5632.84|5632.14|5632.97|5632.27|5632.97|5632.27|5632.84|5632.14|3
1724639810000|2024-08-26 02:36:50|5633.22|5632.52|5633.22|5632.52|5633.22|5632.52|5633.22|5632.52|2
1724639820000|2024-08-26 02:37:00|5633.09|5632.39|5633.22|5632.52|5633.22|5632.52|5632.97|5632.27|10
1724639850000|2024-08-26 02:37:30|||||||||2
1724639880000|2024-08-26 02:38:00|5632.97|5632.27|5632.72|5632.02|5632.97|5632.27|5632.72|5632.02|12
1724639900000|2024-08-26 02:38:20|5632.97|5632.27|5632.97|5632.27|5632.97|5632.27|5632.97|5632.27|7
1724639910000|2024-08-26 02:38:30|5632.72|5632.02|5632.97|5632.27|5632.97|5632.27|5632.72|5632.02|5
1724639920000|2024-08-26 02:38:40|5632.84|5632.14|5632.97|5632.27|5632.97|5632.27|5632.84|5632.14|27
1724639930000|2024-08-26 02:38:50|5633.09|5632.39|5633.22|5632.52|5633.22|5632.52|5632.97|5632.27|9
1724639940000|2024-08-26 02:39:00|5633.34|5632.64|5633.34|5632.64|5633.34|5632.64|5633.34|5632.64|6
1724639950000|2024-08-26 02:39:10|5633.47|5632.77|5633.22|5632.52|5633.47|5632.77|5633.22|5632.52|4
1724639960000|2024-08-26 02:39:20|5633.34|5632.64|5633.47|5632.77|5633.47|5632.77|5633.22|5632.52|3
1724639980000|2024-08-26 02:39:40|||||||||1
1724640010000|2024-08-26 02:40:10|5633.22|5632.52|5633.22|5632.52|5633.22|5632.52|5633.22|5632.52|20
1724640020000|2024-08-26 02:40:20|5633.09|5632.39|5633.22|5632.52|5633.22|5632.52|5633.09|5632.39|8
1724640030000|2024-08-26 02:40:30|5633.34|5632.64|5633.34|5632.64|5633.47|5632.77|5633.34|5632.64|2
1724640040000|2024-08-26 02:40:40|5633.22|5632.52|5633.22|5632.52|5633.22|5632.52|5633.22|5632.52|0
1724640080000|2024-08-26 02:41:20|||||||||7
1724640090000|2024-08-26 02:41:30|5632.72|5632.02|5632.47|5631.77|5632.72|5632.02|5632.47|5631.77|38
1724640100000|2024-08-26 02:41:40|||||||||16
1724640110000|2024-08-26 02:41:50|5632.22|5631.52|5632.22|5631.52|5632.22|5631.52|5632.22|5631.52|13
1724640120000|2024-08-26 02:42:00|5632.47|5631.77|5632.47|5631.77|5632.47|5631.77|5632.34|5631.64|24
1724640130000|2024-08-26 02:42:10|5632.59|5631.89|5632.47|5631.77|5632.72|5632.02|5632.47|5631.77|28
1724640150000|2024-08-26 02:42:30|||||||||1
1724640160000|2024-08-26 02:42:40|5632.59|5631.89|5632.47|5631.77|5632.72|5632.02|5632.47|5631.77|17
1724640170000|2024-08-26 02:42:50|5631.97|5631.27|5631.84|5631.14|5631.97|5631.27|5631.72|5631.02|114
1724640180000|2024-08-26 02:43:00|5631.97|5631.27|5631.97|5631.27|5631.97|5631.27|5631.72|5631.02|30
1724640190000|2024-08-26 02:43:10|5631.84|5631.14|5631.97|5631.27|5631.97|5631.27|5631.72|5631.02|25
1724640200000|2024-08-26 02:43:20|5632.22|5631.52|5632.22|5631.52|5632.22|5631.52|5631.97|5631.27|24
1724640210000|2024-08-26 02:43:30|||||||||1
1724640220000|2024-08-26 02:43:40|5632.34|5631.64|5632.47|5631.77|5632.47|5631.77|5632.22|5631.52|12
1724640230000|2024-08-26 02:43:50|5632.22|5631.52|5632.22|5631.52|5632.47|5631.77|5632.22|5631.52|9
1724640240000|2024-08-26 02:44:00|5632.34|5631.64|5632.34|5631.64|5632.47|5631.77|5632.34|5631.64|10
1724640250000|2024-08-26 02:44:10|5632.22|5631.52|5632.47|5631.77|5632.47|5631.77|5632.22|5631.52|3
1724640260000|2024-08-26 02:44:20|||||||||1
1724640270000|2024-08-26 02:44:30|5632.22|5631.52|5632.22|5631.52|5632.22|5631.52|5632.22|5631.52|7
1724640280000|2024-08-26 02:44:40|||||||||1
1724640290000|2024-08-26 02:44:50|||||||||1
1724640300000|2024-08-26 02:45:00|5632.34|5631.64|5631.72|5631.02|5632.34|5631.64|5631.72|5631.02|19
1724640310000|2024-08-26 02:45:10|5631.84|5631.14|5631.97|5631.27|5631.97|5631.27|5631.84|5631.14|9
1724640320000|2024-08-26 02:45:20|||||||||7
1724640330000|2024-08-26 02:45:30|5632.22|5631.52|5632.34|5631.64|5632.34|5631.64|5632.22|5631.52|19
1724640340000|2024-08-26 02:45:40|5632.47|5631.77|5632.47|5631.77|5632.47|5631.77|5632.47|5631.77|0
1724640360000|2024-08-26 02:46:00|||||||||1
1724640370000|2024-08-26 02:46:10|5632.59|5631.89|5632.72|5632.02|5632.84|5632.14|5632.59|5631.89|27
1724640380000|2024-08-26 02:46:20|5632.59|5631.89|5632.72|5632.02|5632.72|5632.02|5632.59|5631.89|17
1724640420000|2024-08-26 02:47:00|||||||||4
1724640430000|2024-08-26 02:47:10|||||||||4
1724640470000|2024-08-26 02:47:50|5632.84|5632.14|5632.97|5632.27|5632.97|5632.27|5632.84|5632.14|7
1724640480000|2024-08-26 02:48:00|5632.84|5632.14|5632.97|5632.27|5632.97|5632.27|5632.84|5632.14|3
1724640490000|2024-08-26 02:48:10|||||||||2
1724640500000|2024-08-26 02:48:20|5633.22|5632.52|5632.97|5632.27|5633.22|5632.52|5632.97|5632.27|22
1724640510000|2024-08-26 02:48:30|||||||||1
1724640520000|2024-08-26 02:48:40|5632.84|5632.14|5632.72|5632.02|5632.84|5632.14|5632.72|5632.02|12
1724640530000|2024-08-26 02:48:50|5632.84|5632.14|5632.72|5632.02|5632.84|5632.14|5632.72|5632.02|6
1724640540000|2024-08-26 02:49:00|||||||||5
1724640550000|2024-08-26 02:49:10|5632.47|5631.77|5632.72|5632.02|5632.72|5632.02|5632.47|5631.77|16
1724640560000|2024-08-26 02:49:20|||||||||1
1724640580000|2024-08-26 02:49:40|||||||||3
1724640600000|2024-08-26 02:50:00|||||||||8
1724640620000|2024-08-26 02:50:20|5632.84|5632.14|5632.97|5632.27|5632.97|5632.27|5632.84|5632.14|11
1724640640000|2024-08-26 02:50:40|5632.84|5632.14|5632.72|5632.02|5632.84|5632.14|5632.72|5632.02|7
1724640660000|2024-08-26 02:51:00|||||||||2
1724640670000|2024-08-26 02:51:10|||||||||1
1724640680000|2024-08-26 02:51:20|5632.84|5632.14|5632.72|5632.02|5632.84|5632.14|5632.72|5632.02|17
1724640690000|2024-08-26 02:51:30|5632.84|5632.14|5632.97|5632.27|5632.97|5632.27|5632.84|5632.14|7
1724640710000|2024-08-26 02:51:50|5633.09|5632.39|5633.22|5632.52|5633.22|5632.52|5632.97|5632.27|12
1724640720000|2024-08-26 02:52:00|||||||||8
1724640730000|2024-08-26 02:52:10|||||||||4
1724640740000|2024-08-26 02:52:20|5632.97|5632.27|5632.97|5632.27|5632.97|5632.27|5632.97|5632.27|10
1724640760000|2024-08-26 02:52:40|||||||||8
1724640770000|2024-08-26 02:52:50|||||||||1
1724640800000|2024-08-26 02:53:20|||||||||4
1724640840000|2024-08-26 02:54:00|5633.09|5632.39|5632.97|5632.27|5633.09|5632.39|5632.97|5632.27|11
1724640850000|2024-08-26 02:54:10|5633.09|5632.39|5633.09|5632.39|5633.09|5632.39|5632.97|5632.27|11
1724640860000|2024-08-26 02:54:20|5633.22|5632.52|5633.22|5632.52|5633.47|5632.77|5633.22|5632.52|28
1724640870000|2024-08-26 02:54:30|||||||||7
1724640910000|2024-08-26 02:55:10|5632.97|5632.27|5632.97|5632.27|5632.97|5632.27|5632.97|5632.27|15
1724640920000|2024-08-26 02:55:20|5632.72|5632.02|5632.22|5631.52|5632.72|5632.02|5632.22|5631.52|38
1724640930000|2024-08-26 02:55:30|5632.34|5631.64|5632.47|5631.77|5632.47|5631.77|5632.34|5631.64|7
1724640950000|2024-08-26 02:55:50|5632.34|5631.64|5632.34|5631.64|5632.34|5631.64|5632.34|5631.64|19
1724640960000|2024-08-26 02:56:00|5632.47|5631.77|5632.34|5631.64|5632.47|5631.77|5632.34|5631.64|1
1724640970000|2024-08-26 02:56:10|5632.22|5631.52|5631.84|5631.14|5632.22|5631.52|5631.72|5631.02|40
1724640980000|2024-08-26 02:56:20|5631.97|5631.27|5631.72|5631.02|5631.97|5631.27|5631.72|5631.02|8
1724640990000|2024-08-26 02:56:30|5631.84|5631.14|5631.72|5631.02|5631.97|5631.27|5631.72|5631.02|11
1724641000000|2024-08-26 02:56:40|5631.84|5631.14|5631.84|5631.14|5631.84|5631.14|5631.72|5631.02|9
1724641010000|2024-08-26 02:56:50|5631.97|5631.27|5631.97|5631.27|5631.97|5631.27|5631.97|5631.27|3
1724641020000|2024-08-26 02:57:00|5631.84|5631.14|5631.97|5631.27|5631.97|5631.27|5631.72|5631.02|7
1724641030000|2024-08-26 02:57:10|5631.84|5631.14|5631.97|5631.27|5631.97|5631.27|5631.84|5631.14|4
1724641040000|2024-08-26 02:57:20|5632.22|5631.52|5632.22|5631.52|5632.22|5631.52|5632.22|5631.52|12
1724641050000|2024-08-26 02:57:30|5632.47|5631.77|5632.47|5631.77|5632.47|5631.77|5632.47|5631.77|6
1724641060000|2024-08-26 02:57:40|||||||||2
1724641070000|2024-08-26 02:57:50|||||||||1
1724641090000|2024-08-26 02:58:10|||||||||2
1724641100000|2024-08-26 02:58:20|5632.22|5631.52|5632.22|5631.52|5632.22|5631.52|5632.22|5631.52|13
1724641130000|2024-08-26 02:58:50|5632.34|5631.64|5632.47|5631.77|5632.47|5631.77|5632.34|5631.64|25
1724641140000|2024-08-26 02:59:00|5632.22|5631.52|5632.22|5631.52|5632.22|5631.52|5632.22|5631.52|5
1724641150000|2024-08-26 02:59:10|||||||||5
1724641180000|2024-08-26 02:59:40|5632.34|5631.64|5632.09|5631.39|5632.34|5631.64|5631.97|5631.27|16
1724641190000|2024-08-26 02:59:50|5631.97|5631.27|5631.97|5631.27|5631.97|5631.27|5631.97|5631.27|0
1724641200000|2024-08-26 03:00:00|5632.22|5631.52|5632.22|5631.52|5632.22|5631.52|5632.22|5631.52|14
1724641210000|2024-08-26 03:00:10|||||||||8
1724641220000|2024-08-26 03:00:20|5631.97|5631.27|5632.22|5631.52|5632.22|5631.52|5631.97|5631.27|15
1724641230000|2024-08-26 03:00:30|||||||||3
1724641240000|2024-08-26 03:00:40|5632.34|5631.64|5632.47|5631.77|5632.47|5631.77|5632.22|5631.52|27
1724641250000|2024-08-26 03:00:50|||||||||1
1724641260000|2024-08-26 03:01:00|5632.22|5631.52|5632.47|5631.77|5632.47|5631.77|5632.22|5631.52|16
1724641270000|2024-08-26 03:01:10|||||||||1
1724641290000|2024-08-26 03:01:30|5632.34|5631.64|5632.22|5631.52|5632.34|5631.64|5632.22|5631.52|18
1724641300000|2024-08-26 03:01:40|5632.34|5631.64|5632.47|5631.77|5632.47|5631.77|5632.34|5631.64|8
1724641310000|2024-08-26 03:01:50|||||||||1
1724641330000|2024-08-26 03:02:10|5632.72|5632.02|5632.59|5631.89|5632.72|5632.02|5632.59|5631.89|69
1724641340000|2024-08-26 03:02:20|5632.72|5632.02|5632.72|5632.02|5632.72|5632.02|5632.72|5632.02|0
1724641350000|2024-08-26 03:02:30|||||||||1
1724641360000|2024-08-26 03:02:40|5632.47|5631.77|5632.47|5631.77|5632.47|5631.77|5632.47|5631.77|12
1724641370000|2024-08-26 03:02:50|5632.59|5631.89|5632.72|5632.02|5632.72|5632.02|5632.47|5631.77|16
1724641380000|2024-08-26 03:03:00|5632.47|5631.77|5632.47|5631.77|5632.47|5631.77|5632.47|5631.77|8
1724641410000|2024-08-26 03:03:30|5632.22|5631.52|5632.22|5631.52|5632.34|5631.64|5632.22|5631.52|21
1724641420000|2024-08-26 03:03:40|5632.34|5631.64|5632.34|5631.64|5632.47|5631.77|5632.34|5631.64|0
1724641430000|2024-08-26 03:03:50|5632.47|5631.77|5632.47|5631.77|5632.47|5631.77|5632.47|5631.77|1
1724641440000|2024-08-26 03:04:00|5632.22|5631.52|5631.97|5631.27|5632.22|5631.52|5631.97|5631.27|15
1724641450000|2024-08-26 03:04:10|5632.09|5631.39|5632.09|5631.39|5632.09|5631.39|5631.97|5631.27|15
1724641460000|2024-08-26 03:04:20|5632.22|5631.52|5632.34|5631.64|5632.47|5631.77|5632.22|5631.52|6
1724641470000|2024-08-26 03:04:30|5632.47|5631.77|5632.47|5631.77|5632.47|5631.77|5632.47|5631.77|0
1724641480000|2024-08-26 03:04:40|||||||||2
1724641500000|2024-08-26 03:05:00|5632.22|5631.52|5632.22|5631.52|5632.22|5631.52|5632.22|5631.52|8
1724641510000|2024-08-26 03:05:10|5632.34|5631.64|5632.47|5631.77|5632.47|5631.77|5632.34|5631.64|4
1724641520000|2024-08-26 03:05:20|||||||||1
1724641530000|2024-08-26 03:05:30|5632.59|5631.89|5632.72|5632.02|5632.72|5632.02|5632.59|5631.89|6
1724641540000|2024-08-26 03:05:40|5632.97|5632.27|5632.97|5632.27|5632.97|5632.27|5632.97|5632.27|16
1724641550000|2024-08-26 03:05:50|5633.09|5632.39|5633.22|5632.52|5633.22|5632.52|5633.09|5632.39|10
1724641560000|2024-08-26 03:06:00|5633.09|5632.39|5632.97|5632.27|5633.09|5632.39|5632.97|5632.27|14
1724641570000|2024-08-26 03:06:10|5633.09|5632.39|5633.09|5632.39|5633.09|5632.39|5633.09|5632.39|19
1724641580000|2024-08-26 03:06:20|5633.22|5632.52|5632.84|5632.14|5633.22|5632.52|5632.84|5632.14|10
1724641590000|2024-08-26 03:06:30|5632.97|5632.27|5632.97|5632.27|5632.97|5632.27|5632.84|5632.14|6
1724641600000|2024-08-26 03:06:40|||||||||4
1724641620000|2024-08-26 03:07:00|||||||||10
1724641640000|2024-08-26 03:07:20|5633.09|5632.39|5633.22|5632.52|5633.22|5632.52|5633.09|5632.39|16
1724641660000|2024-08-26 03:07:40|5632.97|5632.27|5632.97|5632.27|5632.97|5632.27|5632.97|5632.27|7
1724641670000|2024-08-26 03:07:50|5633.09|5632.39|5632.97|5632.27|5633.09|5632.39|5632.97|5632.27|4
1724641680000|2024-08-26 03:08:00|5633.09|5632.39|5633.22|5632.52|5633.22|5632.52|5632.97|5632.27|4
1724641700000|2024-08-26 03:08:20|5633.34|5632.64|5633.22|5632.52|5633.34|5632.64|5633.22|5632.52|12
1724641740000|2024-08-26 03:09:00|5633.34|5632.64|5633.47|5632.77|5633.47|5632.77|5633.34|5632.64|7
1724641750000|2024-08-26 03:09:10|5633.59|5632.89|5633.72|5633.02|5633.72|5633.02|5633.59|5632.89|13
1724641760000|2024-08-26 03:09:20|5633.84|5633.14|5633.97|5633.27|5633.97|5633.27|5633.84|5633.14|20
1724641790000|2024-08-26 03:09:50|5634.09|5633.39|5634.22|5633.52|5634.22|5633.52|5633.97|5633.27|18
1724641810000|2024-08-26 03:10:10|5634.47|5633.77|5634.22|5633.52|5634.47|5633.77|5634.22|5633.52|46
1724641820000|2024-08-26 03:10:20|5634.47|5633.77|5634.47|5633.77|5634.47|5633.77|5634.47|5633.77|8
1724641830000|2024-08-26 03:10:30|5634.72|5634.02|5634.72|5634.02|5634.72|5634.02|5634.72|5634.02|19
1724641840000|2024-08-26 03:10:40|||||||||39
1724641850000|2024-08-26 03:10:50|5634.84|5634.14|5634.72|5634.02|5634.84|5634.14|5634.72|5634.02|5
1724641870000|2024-08-26 03:11:10|||||||||8
1724641880000|2024-08-26 03:11:20|5634.59|5633.89|5633.97|5633.27|5634.59|5633.89|5633.72|5633.02|34
1724641890000|2024-08-26 03:11:30|5633.72|5633.02|5633.47|5632.77|5633.72|5633.02|5633.47|5632.77|19
1724641900000|2024-08-26 03:11:40|5633.59|5632.89|5633.72|5633.02|5633.72|5633.02|5633.59|5632.89|8
1724641910000|2024-08-26 03:11:50|||||||||2
1724641920000|2024-08-26 03:12:00|5633.47|5632.77|5633.47|5632.77|5633.47|5632.77|5633.47|5632.77|10
1724641930000|2024-08-26 03:12:10|5633.34|5632.64|5632.97|5632.27|5633.34|5632.64|5632.97|5632.27|36
1724641950000|2024-08-26 03:12:30|5633.22|5632.52|5633.47|5632.77|5633.47|5632.77|5633.22|5632.52|30
1724641960000|2024-08-26 03:12:40|5633.59|5632.89|5633.47|5632.77|5633.59|5632.89|5633.47|5632.77|5
1724641970000|2024-08-26 03:12:50|5633.59|5632.89|5633.72|5633.02|5633.72|5633.02|5633.47|5632.77|8
1724641980000|2024-08-26 03:13:00|5633.59|5632.89|5633.72|5633.02|5633.72|5633.02|5633.47|5632.77|11
1724641990000|2024-08-26 03:13:10|||||||||6
1724642000000|2024-08-26 03:13:20|||||||||1
1724642010000|2024-08-26 03:13:30|||||||||11
1724642030000|2024-08-26 03:13:50|5633.84|5633.14|5633.97|5633.27|5633.97|5633.27|5633.84|5633.14|10
1724642040000|2024-08-26 03:14:00|||||||||1
1724642060000|2024-08-26 03:14:20|5633.72|5633.02|5633.72|5633.02|5633.72|5633.02|5633.72|5633.02|15
1724642070000|2024-08-26 03:14:30|||||||||2
1724642090000|2024-08-26 03:14:50|5633.59|5632.89|5633.47|5632.77|5633.59|5632.89|5633.47|5632.77|12
1724642110000|2024-08-26 03:15:10|||||||||2
1724642130000|2024-08-26 03:15:30|5633.59|5632.89|5633.47|5632.77|5633.72|5633.02|5633.47|5632.77|14
1724642140000|2024-08-26 03:15:40|5633.59|5632.89|5633.47|5632.77|5633.72|5633.02|5633.47|5632.77|1
1724642150000|2024-08-26 03:15:50|5633.22|5632.52|5633.59|5632.89|5633.59|5632.89|5633.22|5632.52|57
1724642160000|2024-08-26 03:16:00|5633.47|5632.77|5633.72|5633.02|5633.72|5633.02|5633.47|5632.77|3
1724642170000|2024-08-26 03:16:10|||||||||2
1724642180000|2024-08-26 03:16:20|5633.59|5632.89|5633.47|5632.77|5633.72|5633.02|5633.47|5632.77|11
1724642190000|2024-08-26 03:16:30|5633.59|5632.89|5633.72|5633.02|5633.72|5633.02|5633.47|5632.77|53
1724642210000|2024-08-26 03:16:50|5633.97|5633.27|5634.22|5633.52|5634.22|5633.52|5633.97|5633.27|48
1724642220000|2024-08-26 03:17:00|||||||||1
1724642230000|2024-08-26 03:17:10|5634.09|5633.39|5633.97|5633.27|5634.22|5633.52|5633.97|5633.27|17
1724642240000|2024-08-26 03:17:20|5634.09|5633.39|5634.22|5633.52|5634.22|5633.52|5634.09|5633.39|14
1724642280000|2024-08-26 03:18:00|5634.34|5633.64|5634.22|5633.52|5634.47|5633.77|5634.22|5633.52|8
1724642290000|2024-08-26 03:18:10|5634.34|5633.64|5634.22|5633.52|5634.34|5633.64|5634.22|5633.52|6
1724642300000|2024-08-26 03:18:20|5634.34|5633.64|5634.22|5633.52|5634.34|5633.64|5634.22|5633.52|0
1724642310000|2024-08-26 03:18:30|5634.34|5633.64|5634.72|5634.02|5634.72|5634.02|5634.34|5633.64|10
1724642340000|2024-08-26 03:19:00|||||||||5
1724642350000|2024-08-26 03:19:10|||||||||20
1724642390000|2024-08-26 03:19:50|5634.59|5633.89|5634.47|5633.77|5634.72|5634.02|5634.47|5633.77|16
1724642410000|2024-08-26 03:20:10|5634.59|5633.89|5634.47|5633.77|5634.59|5633.89|5634.47|5633.77|2
1724642420000|2024-08-26 03:20:20|5634.22|5633.52|5634.22|5633.52|5634.22|5633.52|5634.09|5633.39|28
1724642430000|2024-08-26 03:20:30|5634.09|5633.39|5634.22|5633.52|5634.22|5633.52|5634.09|5633.39|3
1724642440000|2024-08-26 03:20:40|5634.09|5633.39|5633.97|5633.27|5634.22|5633.52|5633.97|5633.27|15
1724642490000|2024-08-26 03:21:30|5634.09|5633.39|5633.97|5633.27|5634.09|5633.39|5633.97|5633.27|19
1724642500000|2024-08-26 03:21:40|||||||||3
1724642510000|2024-08-26 03:21:50|5634.09|5633.39|5633.72|5633.02|5634.09|5633.39|5633.72|5633.02|19
1724642520000|2024-08-26 03:22:00|5633.97|5633.27|5633.97|5633.27|5633.97|5633.27|5633.72|5633.02|10
1724642530000|2024-08-26 03:22:10|5634.09|5633.39|5634.22|5633.52|5634.22|5633.52|5633.97|5633.27|6
1724642540000|2024-08-26 03:22:20|5634.09|5633.39|5634.22|5633.52|5634.22|5633.52|5633.97|5633.27|5
1724642570000|2024-08-26 03:22:50|||||||||8
1724642580000|2024-08-26 03:23:00|5634.09|5633.39|5633.97|5633.27|5634.22|5633.52|5633.97|5633.27|6
1724642590000|2024-08-26 03:23:10|5633.84|5633.14|5633.97|5633.27|5633.97|5633.27|5633.84|5633.14|9
1724642600000|2024-08-26 03:23:20|5634.09|5633.39|5634.22|5633.52|5634.22|5633.52|5633.97|5633.27|7
1724642610000|2024-08-26 03:23:30|||||||||3
1724642620000|2024-08-26 03:23:40|||||||||1
1724642640000|2024-08-26 03:24:00|||||||||2
1724642660000|2024-08-26 03:24:20|5634.47|5633.77|5634.22|5633.52|5634.47|5633.77|5634.22|5633.52|12
1724642670000|2024-08-26 03:24:30|5634.47|5633.77|5634.47|5633.77|5634.47|5633.77|5634.47|5633.77|2
1724642680000|2024-08-26 03:24:40|5634.22|5633.52|5634.22|5633.52|5634.22|5633.52|5634.22|5633.52|5
1724642700000|2024-08-26 03:25:00|5634.34|5633.64|5634.22|5633.52|5634.34|5633.64|5634.22|5633.52|0
1724642710000|2024-08-26 03:25:10|5633.97|5633.27|5633.97|5633.27|5633.97|5633.27|5633.97|5633.27|9
1724642720000|2024-08-26 03:25:20|5633.72|5633.02|5633.72|5633.02|5633.72|5633.02|5633.72|5633.02|6
1724642730000|2024-08-26 03:25:30|5633.47|5632.77|5633.47|5632.77|5633.47|5632.77|5633.47|5632.77|10
1724642740000|2024-08-26 03:25:40|5633.22|5632.52|5633.47|5632.77|5633.47|5632.77|5633.22|5632.52|11
1724642760000|2024-08-26 03:26:00|5633.34|5632.64|5633.22|5632.52|5633.34|5632.64|5633.22|5632.52|16
1724642770000|2024-08-26 03:26:10|5633.09|5632.39|5632.97|5632.27|5633.09|5632.39|5632.97|5632.27|15
1724642780000|2024-08-26 03:26:20|5632.84|5632.14|5632.97|5632.27|5632.97|5632.27|5632.84|5632.14|7
1724642800000|2024-08-26 03:26:40|5633.09|5632.39|5633.22|5632.52|5633.22|5632.52|5632.97|5632.27|3
1724642810000|2024-08-26 03:26:50|||||||||9
1724642820000|2024-08-26 03:27:00|5633.09|5632.39|5633.22|5632.52|5633.22|5632.52|5632.97|5632.27|6
1724642840000|2024-08-26 03:27:20|5633.34|5632.64|5633.47|5632.77|5633.72|5633.02|5633.34|5632.64|24
1724642850000|2024-08-26 03:27:30|5633.59|5632.89|5633.59|5632.89|5633.59|5632.89|5633.47|5632.77|3
1724642860000|2024-08-26 03:27:40|5633.72|5633.02|5633.72|5633.02|5633.72|5633.02|5633.72|5633.02|1
1724642880000|2024-08-26 03:28:00|5633.59|5632.89|5633.47|5632.77|5633.59|5632.89|5633.34|5632.64|6
1724642890000|2024-08-26 03:28:10|5633.72|5633.02|5633.72|5633.02|5633.72|5633.02|5633.59|5632.89|8
1724642900000|2024-08-26 03:28:20|5633.59|5632.89|5633.47|5632.77|5633.72|5633.02|5633.47|5632.77|3
1724642910000|2024-08-26 03:28:30|5633.59|5632.89|5633.72|5633.02|5633.72|5633.02|5633.59|5632.89|2
1724642920000|2024-08-26 03:28:40|||||||||2
1724642950000|2024-08-26 03:29:10|5633.47|5632.77|5633.47|5632.77|5633.47|5632.77|5633.47|5632.77|3
1724642960000|2024-08-26 03:29:20|||||||||1
1724642970000|2024-08-26 03:29:30|5633.34|5632.64|5633.47|5632.77|5633.47|5632.77|5633.34|5632.64|0
1724642980000|2024-08-26 03:29:40|||||||||2
1724642990000|2024-08-26 03:29:50|5633.59|5632.89|5633.47|5632.77|5633.72|5633.02|5633.47|5632.77|1
1724643000000|2024-08-26 03:30:00|5633.34|5632.64|5633.47|5632.77|5633.47|5632.77|5633.22|5632.52|2
1724643010000|2024-08-26 03:30:10|5633.59|5632.89|5633.59|5632.89|5633.59|5632.89|5633.59|5632.89|3
1724643020000|2024-08-26 03:30:20|5633.47|5632.77|5633.59|5632.89|5633.59|5632.89|5633.47|5632.77|0
1724643030000|2024-08-26 03:30:30|5633.47|5632.77|5633.47|5632.77|5633.47|5632.77|5633.47|5632.77|0
1724643040000|2024-08-26 03:30:40|||||||||3
1724643050000|2024-08-26 03:30:50|||||||||3
1724643080000|2024-08-26 03:31:20|5633.22|5632.52|5633.34|5632.64|5633.47|5632.77|5633.22|5632.52|9
1724643090000|2024-08-26 03:31:30|5633.47|5632.77|5633.22|5632.52|5633.47|5632.77|5633.22|5632.52|1
1724643110000|2024-08-26 03:31:50|5633.34|5632.64|5633.47|5632.77|5633.47|5632.77|5633.34|5632.64|2
1724643130000|2024-08-26 03:32:10|||||||||1
1724643140000|2024-08-26 03:32:20|||||||||1
1724643150000|2024-08-26 03:32:30|||||||||3
1724643170000|2024-08-26 03:32:50|||||||||1
1724643180000|2024-08-26 03:33:00|5633.22|5632.52|5633.22|5632.52|5633.22|5632.52|5633.22|5632.52|8
1724643190000|2024-08-26 03:33:10|||||||||1
1724643200000|2024-08-26 03:33:20|5633.09|5632.39|5632.97|5632.27|5633.09|5632.39|5632.97|5632.27|3
1724643220000|2024-08-26 03:33:40|||||||||1
1724643230000|2024-08-26 03:33:50|||||||||2
1724643240000|2024-08-26 03:34:00|||||||||1
1724643250000|2024-08-26 03:34:10|5633.09|5632.39|5633.22|5632.52|5633.22|5632.52|5633.09|5632.39|16
1724643260000|2024-08-26 03:34:20|||||||||1
1724643270000|2024-08-26 03:34:30|5632.97|5632.27|5632.97|5632.27|5632.97|5632.27|5632.97|5632.27|2
1724643280000|2024-08-26 03:34:40|5632.84|5632.14|5632.97|5632.27|5632.97|5632.27|5632.84|5632.14|6
1724643290000|2024-08-26 03:34:50|5632.84|5632.14|5632.47|5631.77|5632.84|5632.14|5632.22|5631.52|39
1724643300000|2024-08-26 03:35:00|5632.34|5631.64|5631.34|5630.64|5632.34|5631.64|5631.22|5630.52|125
1724643310000|2024-08-26 03:35:10|5631.22|5630.52|5630.84|5630.14|5631.47|5630.77|5630.72|5630.02|64
1724643320000|2024-08-26 03:35:20|5630.97|5630.27|5630.72|5630.02|5631.22|5630.52|5630.47|5629.77|86
1724643330000|2024-08-26 03:35:30|5630.59|5629.89|5631.22|5630.52|5631.22|5630.52|5630.59|5629.89|43
1724643340000|2024-08-26 03:35:40|5630.97|5630.27|5630.72|5630.02|5631.22|5630.52|5630.72|5630.02|19
1724643350000|2024-08-26 03:35:50|5630.84|5630.14|5630.72|5630.02|5630.97|5630.27|5630.72|5630.02|24
1724643360000|2024-08-26 03:36:00|5630.97|5630.27|5630.97|5630.27|5631.09|5630.39|5630.97|5630.27|4
1724643370000|2024-08-26 03:36:10|5631.09|5630.39|5630.97|5630.27|5631.22|5630.52|5630.97|5630.27|11
1724643380000|2024-08-26 03:36:20|5630.84|5630.14|5630.97|5630.27|5630.97|5630.27|5630.72|5630.02|13
1724643390000|2024-08-26 03:36:30|5630.72|5630.02|5630.47|5629.77|5630.72|5630.02|5630.22|5629.52|35
1724643400000|2024-08-26 03:36:40|||||||||10
1724643410000|2024-08-26 03:36:50|5630.59|5629.89|5630.47|5629.77|5630.72|5630.02|5630.47|5629.77|10
1724643420000|2024-08-26 03:37:00|5630.22|5629.52|5629.97|5629.27|5630.22|5629.52|5629.72|5629.02|66
1724643430000|2024-08-26 03:37:10|5629.22|5628.52|5628.47|5627.77|5629.22|5628.52|5628.47|5627.77|150
1724643440000|2024-08-26 03:37:20|5628.22|5627.52|5628.47|5627.77|5628.72|5628.02|5628.22|5627.52|53
1724643450000|2024-08-26 03:37:30|5628.59|5627.89|5628.97|5628.27|5628.97|5628.27|5628.59|5627.89|143
1724643460000|2024-08-26 03:37:40|5628.84|5628.14|5628.72|5628.02|5628.97|5628.27|5628.72|5628.02|21
1724643470000|2024-08-26 03:37:50|5628.47|5627.77|5628.47|5627.77|5628.47|5627.77|5628.47|5627.77|29
1724643480000|2024-08-26 03:38:00|5628.59|5627.89|5628.47|5627.77|5628.72|5628.02|5628.47|5627.77|19
1724643490000|2024-08-26 03:38:10|5628.59|5627.89|5628.47|5627.77|5628.72|5628.02|5628.47|5627.77|28
1724643500000|2024-08-26 03:38:20|5628.72|5628.02|5628.72|5628.02|5628.72|5628.02|5628.59|5627.89|22
1724643510000|2024-08-26 03:38:30|5628.59|5627.89|5628.47|5627.77|5628.72|5628.02|5628.47|5627.77|41
1724643520000|2024-08-26 03:38:40|5628.72|5628.02|5628.47|5627.77|5628.72|5628.02|5628.47|5627.77|14
1724643530000|2024-08-26 03:38:50|5628.59|5627.89|5628.22|5627.52|5628.72|5628.02|5628.22|5627.52|61
1724643540000|2024-08-26 03:39:00|5628.34|5627.64|5627.47|5626.77|5628.47|5627.77|5627.22|5626.52|344
1724643550000|2024-08-26 03:39:10|5627.72|5627.02|5627.72|5627.02|5627.97|5627.27|5627.59|5626.89|38
1724643560000|2024-08-26 03:39:20|5627.59|5626.89|5627.72|5627.02|5627.97|5627.27|5627.47|5626.77|41
1724643570000|2024-08-26 03:39:30|||||||||16
1724643580000|2024-08-26 03:39:40|5627.47|5626.77|5627.47|5626.77|5627.47|5626.77|5627.47|5626.77|26
1724643590000|2024-08-26 03:39:50|5627.59|5626.89|5628.22|5627.52|5628.22|5627.52|5627.59|5626.89|71
1724643610000|2024-08-26 03:40:10|5628.47|5627.77|5628.22|5627.52|5628.47|5627.77|5627.97|5627.27|42
1724643620000|2024-08-26 03:40:20|5627.97|5627.27|5627.97|5627.27|5627.97|5627.27|5627.97|5627.27|11
1724643630000|2024-08-26 03:40:30|5628.22|5627.52|5628.22|5627.52|5628.22|5627.52|5627.97|5627.27|19
1724643640000|2024-08-26 03:40:40|5628.09|5627.39|5627.72|5627.02|5628.09|5627.39|5627.47|5626.77|38
1724643650000|2024-08-26 03:40:50|||||||||3
1724643660000|2024-08-26 03:41:00|5627.84|5627.14|5627.97|5627.27|5627.97|5627.27|5627.84|5627.14|5
1724643670000|2024-08-26 03:41:10|5628.09|5627.39|5628.47|5627.77|5628.47|5627.77|5628.09|5627.39|10
1724643680000|2024-08-26 03:41:20|5628.59|5627.89|5628.47|5627.77|5628.59|5627.89|5628.47|5627.77|15
1724643690000|2024-08-26 03:41:30|5628.22|5627.52|5628.22|5627.52|5628.22|5627.52|5628.22|5627.52|9
1724643700000|2024-08-26 03:41:40|5628.34|5627.64|5628.22|5627.52|5628.34|5627.64|5628.22|5627.52|6
1724643710000|2024-08-26 03:41:50|||||||||2
1724643720000|2024-08-26 03:42:00|5628.09|5627.39|5627.84|5627.14|5628.22|5627.52|5627.84|5627.14|13
1724643730000|2024-08-26 03:42:10|5627.72|5627.02|5627.47|5626.77|5627.84|5627.14|5627.47|5626.77|6
1724643740000|2024-08-26 03:42:20|5627.34|5626.64|5627.47|5626.77|5627.59|5626.89|5627.22|5626.52|13
1724643750000|2024-08-26 03:42:30|5627.59|5626.89|5627.72|5627.02|5627.72|5627.02|5627.59|5626.89|6
1724643760000|2024-08-26 03:42:40|5627.84|5627.14|5627.97|5627.27|5627.97|5627.27|5627.84|5627.14|5
1724643770000|2024-08-26 03:42:50|5628.09|5627.39|5628.34|5627.64|5628.34|5627.64|5628.09|5627.39|4
1724643780000|2024-08-26 03:43:00|5628.22|5627.52|5627.97|5627.27|5628.22|5627.52|5627.97|5627.27|37
1724643810000|2024-08-26 03:43:30|||||||||12
1724643830000|2024-08-26 03:43:50|5628.09|5627.39|5628.22|5627.52|5628.22|5627.52|5628.09|5627.39|3
1724643840000|2024-08-26 03:44:00|5628.34|5627.64|5628.22|5627.52|5628.34|5627.64|5628.22|5627.52|6
1724643850000|2024-08-26 03:44:10|5628.34|5627.64|5628.59|5627.89|5628.72|5628.02|5628.34|5627.64|7
1724643860000|2024-08-26 03:44:20|5628.72|5628.02|5628.72|5628.02|5628.72|5628.02|5628.59|5627.89|3
1724643870000|2024-08-26 03:44:30|5628.47|5627.77|5628.47|5627.77|5628.72|5628.02|5628.47|5627.77|5
1724643880000|2024-08-26 03:44:40|5628.59|5627.89|5628.47|5627.77|5628.72|5628.02|5628.47|5627.77|4
1724643900000|2024-08-26 03:45:00|5628.59|5627.89|5628.72|5628.02|5628.72|5628.02|5628.59|5627.89|2
1724643910000|2024-08-26 03:45:10|||||||||3
1724643920000|2024-08-26 03:45:20|5628.59|5627.89|5628.72|5628.02|5628.72|5628.02|5628.59|5627.89|6
1724643930000|2024-08-26 03:45:30|5628.47|5627.77|5628.34|5627.64|5628.47|5627.77|5628.22|5627.52|8
1724643940000|2024-08-26 03:45:40|5628.22|5627.52|5628.34|5627.64|5628.47|5627.77|5628.22|5627.52|4
1724643950000|2024-08-26 03:45:50|5628.22|5627.52|5628.22|5627.52|5628.22|5627.52|5628.22|5627.52|0
1724643960000|2024-08-26 03:46:00|5627.97|5627.27|5627.97|5627.27|5627.97|5627.27|5627.97|5627.27|10
1724643970000|2024-08-26 03:46:10|||||||||17
1724643980000|2024-08-26 03:46:20|5627.84|5627.14|5627.72|5627.02|5627.97|5627.27|5627.72|5627.02|5
1724643990000|2024-08-26 03:46:30|||||||||5
1724644000000|2024-08-26 03:46:40|5627.59|5626.89|5627.22|5626.52|5627.59|5626.89|5626.97|5626.27|38
1724644010000|2024-08-26 03:46:50|5627.47|5626.77|5627.47|5626.77|5627.47|5626.77|5627.47|5626.77|9
1724644020000|2024-08-26 03:47:00|5626.97|5626.27|5626.97|5626.27|5626.97|5626.27|5626.97|5626.27|10
1724644030000|2024-08-26 03:47:10|5627.22|5626.52|5627.22|5626.52|5627.22|5626.52|5627.09|5626.39|11
1724644040000|2024-08-26 03:47:20|5627.47|5626.77|5627.47|5626.77|5627.47|5626.77|5627.47|5626.77|8
1724644050000|2024-08-26 03:47:30|||||||||2
1724644060000|2024-08-26 03:47:40|5627.34|5626.64|5627.47|5626.77|5627.47|5626.77|5627.22|5626.52|7
1724644080000|2024-08-26 03:48:00|5627.59|5626.89|5627.97|5627.27|5627.97|5627.27|5627.59|5626.89|5
1724644090000|2024-08-26 03:48:10|||||||||13
1724644100000|2024-08-26 03:48:20|5627.84|5627.14|5627.72|5627.02|5627.84|5627.14|5627.72|5627.02|3
1724644110000|2024-08-26 03:48:30|5627.84|5627.14|5627.97|5627.27|5627.97|5627.27|5627.84|5627.14|10
1724644120000|2024-08-26 03:48:40|5627.84|5627.14|5627.97|5627.27|5627.97|5627.27|5627.84|5627.14|0
1724644130000|2024-08-26 03:48:50|5628.09|5627.39|5627.97|5627.27|5628.09|5627.39|5627.97|5627.27|3
1724644150000|2024-08-26 03:49:10|5627.72|5627.02|5627.72|5627.02|5627.72|5627.02|5627.47|5626.77|8
1724644180000|2024-08-26 03:49:40|5627.59|5626.89|5627.47|5626.77|5627.59|5626.89|5627.47|5626.77|4
1724644190000|2024-08-26 03:49:50|5627.22|5626.52|5627.47|5626.77|5627.47|5626.77|5627.22|5626.52|5
1724644200000|2024-08-26 03:50:00|5627.34|5626.64|5627.22|5626.52|5627.47|5626.77|5627.22|5626.52|8
1724644210000|2024-08-26 03:50:10|5627.34|5626.64|5627.22|5626.52|5627.34|5626.64|5627.22|5626.52|7
1724644220000|2024-08-26 03:50:20|5627.34|5626.64|5626.97|5626.27|5627.34|5626.64|5626.97|5626.27|6
1724644230000|2024-08-26 03:50:30|||||||||1
1724644240000|2024-08-26 03:50:40|5626.84|5626.14|5626.97|5626.27|5626.97|5626.27|5626.84|5626.14|5
1724644250000|2024-08-26 03:50:50|||||||||3
1724644260000|2024-08-26 03:51:00|5627.09|5626.39|5627.22|5626.52|5627.22|5626.52|5627.09|5626.39|4
1724644280000|2024-08-26 03:51:20|5627.34|5626.64|5627.47|5626.77|5627.47|5626.77|5627.34|5626.64|10
1724644290000|2024-08-26 03:51:30|5627.34|5626.64|5627.34|5626.64|5627.34|5626.64|5627.22|5626.52|7
1724644300000|2024-08-26 03:51:40|5627.47|5626.77|5627.47|5626.77|5627.47|5626.77|5627.47|5626.77|1
1724644310000|2024-08-26 03:51:50|5627.59|5626.89|5627.72|5627.02|5627.72|5627.02|5627.59|5626.89|3
1724644320000|2024-08-26 03:52:00|5627.84|5627.14|5627.84|5627.14|5627.84|5627.14|5627.84|5627.14|6
1724644330000|2024-08-26 03:52:10|5627.97|5627.27|5627.97|5627.27|5627.97|5627.27|5627.84|5627.14|0
1724644340000|2024-08-26 03:52:20|||||||||3
1724644350000|2024-08-26 03:52:30|5628.09|5627.39|5628.22|5627.52|5628.22|5627.52|5628.09|5627.39|16
1724644360000|2024-08-26 03:52:40|||||||||5
1724644370000|2024-08-26 03:52:50|5628.34|5627.64|5628.34|5627.64|5628.34|5627.64|5628.34|5627.64|7
1724644380000|2024-08-26 03:53:00|5628.22|5627.52|5628.47|5627.77|5628.47|5627.77|5628.22|5627.52|5
1724644390000|2024-08-26 03:53:10|5628.72|5628.02|5628.72|5628.02|5628.72|5628.02|5628.72|5628.02|16
1724644410000|2024-08-26 03:53:30|5628.47|5627.77|5628.47|5627.77|5628.47|5627.77|5628.47|5627.77|8
1724644420000|2024-08-26 03:53:40|5628.59|5627.89|5628.59|5627.89|5628.72|5628.02|5628.47|5627.77|8
1724644430000|2024-08-26 03:53:50|5628.47|5627.77|5628.47|5627.77|5628.47|5627.77|5628.47|5627.77|2
1724644440000|2024-08-26 03:54:00|5628.59|5627.89|5628.47|5627.77|5628.59|5627.89|5628.22|5627.52|19
1724644450000|2024-08-26 03:54:10|5628.34|5627.64|5628.22|5627.52|5628.34|5627.64|5628.22|5627.52|2
1724644470000|2024-08-26 03:54:30|||||||||3
1724644480000|2024-08-26 03:54:40|5628.34|5627.64|5628.34|5627.64|5628.34|5627.64|5628.34|5627.64|9
1724644490000|2024-08-26 03:54:50|5628.22|5627.52|5628.22|5627.52|5628.22|5627.52|5628.22|5627.52|0
1724644500000|2024-08-26 03:55:00|5627.97|5627.27|5628.22|5627.52|5628.22|5627.52|5627.97|5627.27|11
1724644510000|2024-08-26 03:55:10|5627.97|5627.27|5627.72|5627.02|5627.97|5627.27|5627.72|5627.02|16
1724644520000|2024-08-26 03:55:20|5627.84|5627.14|5627.72|5627.02|5627.97|5627.27|5627.72|5627.02|7
1724644530000|2024-08-26 03:55:30|5627.84|5627.14|5627.72|5627.02|5627.84|5627.14|5627.72|5627.02|6
1724644540000|2024-08-26 03:55:40|5627.97|5627.27|5627.97|5627.27|5627.97|5627.27|5627.72|5627.02|7
1724644560000|2024-08-26 03:56:00|5628.22|5627.52|5628.22|5627.52|5628.22|5627.52|5628.09|5627.39|6
1724644570000|2024-08-26 03:56:10|5628.09|5627.39|5628.09|5627.39|5628.09|5627.39|5628.09|5627.39|2
1724644580000|2024-08-26 03:56:20|5628.22|5627.52|5628.22|5627.52|5628.22|5627.52|5628.22|5627.52|0
1724644590000|2024-08-26 03:56:30|5627.97|5627.27|5627.97|5627.27|5627.97|5627.27|5627.97|5627.27|4
1724644600000|2024-08-26 03:56:40|5628.09|5627.39|5628.22|5627.52|5628.22|5627.52|5628.09|5627.39|2
1724644610000|2024-08-26 03:56:50|||||||||1
1724644620000|2024-08-26 03:57:00|5628.09|5627.39|5628.09|5627.39|5628.09|5627.39|5628.09|5627.39|11
1724644630000|2024-08-26 03:57:10|5628.22|5627.52|5627.97|5627.27|5628.22|5627.52|5627.97|5627.27|1
1724644650000|2024-08-26 03:57:30|5627.72|5627.02|5627.72|5627.02|5627.72|5627.02|5627.72|5627.02|8
1724644680000|2024-08-26 03:58:00|5627.84|5627.14|5627.84|5627.14|5627.84|5627.14|5627.84|5627.14|7
1724644690000|2024-08-26 03:58:10|5627.97|5627.27|5627.72|5627.02|5627.97|5627.27|5627.72|5627.02|5
1724644700000|2024-08-26 03:58:20|5627.97|5627.27|5627.97|5627.27|5627.97|5627.27|5627.84|5627.14|6
1724644730000|2024-08-26 03:58:50|5627.84|5627.14|5627.97|5627.27|5627.97|5627.27|5627.72|5627.02|10
1724644750000|2024-08-26 03:59:10|5627.84|5627.14|5627.72|5627.02|5627.97|5627.27|5627.72|5627.02|9
1724644760000|2024-08-26 03:59:20|5627.84|5627.14|5627.97|5627.27|5627.97|5627.27|5627.84|5627.14|1
1724644770000|2024-08-26 03:59:30|||||||||11
1724644790000|2024-08-26 03:59:50|5628.09|5627.39|5627.97|5627.27|5628.09|5627.39|5627.97|5627.27|14
1724644810000|2024-08-26 04:00:10|5627.84|5627.14|5627.84|5627.14|5627.97|5627.27|5627.84|5627.14|14
1724644820000|2024-08-26 04:00:20|5627.72|5627.02|5627.97|5627.27|5627.97|5627.27|5627.72|5627.02|3
1724644840000|2024-08-26 04:00:40|5627.84|5627.14|5627.97|5627.27|5627.97|5627.27|5627.72|5627.02|6
1724644850000|2024-08-26 04:00:50|5628.22|5627.52|5628.22|5627.52|5628.22|5627.52|5628.22|5627.52|4
1724644860000|2024-08-26 04:01:00|5628.34|5627.64|5628.72|5628.02|5628.72|5628.02|5628.34|5627.64|25
1724644870000|2024-08-26 04:01:10|5628.84|5628.14|5628.97|5628.27|5628.97|5628.27|5628.84|5628.14|18
1724644880000|2024-08-26 04:01:20|5628.84|5628.14|5628.97|5628.27|5628.97|5628.27|5628.84|5628.14|12
1724644890000|2024-08-26 04:01:30|5628.84|5628.14|5628.84|5628.14|5628.97|5628.27|5628.84|5628.14|3
1724644900000|2024-08-26 04:01:40|5628.97|5628.27|5629.22|5628.52|5629.22|5628.52|5628.97|5628.27|18
1724644910000|2024-08-26 04:01:50|5628.97|5628.27|5628.97|5628.27|5628.97|5628.27|5628.97|5628.27|10
1724644920000|2024-08-26 04:02:00|5629.22|5628.52|5629.22|5628.52|5629.22|5628.52|5629.22|5628.52|13
1724644930000|2024-08-26 04:02:10|||||||||1
1724644940000|2024-08-26 04:02:20|5629.34|5628.64|5629.47|5628.77|5629.47|5628.77|5629.34|5628.64|6
1724644950000|2024-08-26 04:02:30|5629.22|5628.52|5629.22|5628.52|5629.22|5628.52|5629.22|5628.52|13
1724644960000|2024-08-26 04:02:40|5629.34|5628.64|5629.47|5628.77|5629.59|5628.89|5629.34|5628.64|35
1724644970000|2024-08-26 04:02:50|||||||||6
1724644980000|2024-08-26 04:03:00|5629.34|5628.64|5629.34|5628.64|5629.34|5628.64|5629.34|5628.64|20
1724644990000|2024-08-26 04:03:10|5629.47|5628.77|5629.47|5628.77|5629.59|5628.89|5629.47|5628.77|10
1724645000000|2024-08-26 04:03:20|5629.59|5628.89|5629.47|5628.77|5629.59|5628.89|5629.47|5628.77|2
1724645010000|2024-08-26 04:03:30|5629.22|5628.52|5629.22|5628.52|5629.34|5628.64|5629.22|5628.52|4
1724645030000|2024-08-26 04:03:50|||||||||1
1724645040000|2024-08-26 04:04:00|5629.34|5628.64|5629.47|5628.77|5629.47|5628.77|5629.22|5628.52|11
1724645050000|2024-08-26 04:04:10|||||||||19
1724645060000|2024-08-26 04:04:20|5629.22|5628.52|5629.22|5628.52|5629.22|5628.52|5629.22|5628.52|8
1724645100000|2024-08-26 04:05:00|||||||||2
1724645110000|2024-08-26 04:05:10|5629.09|5628.39|5628.97|5628.27|5629.09|5628.39|5628.97|5628.27|9
1724645120000|2024-08-26 04:05:20|5629.09|5628.39|5629.22|5628.52|5629.22|5628.52|5629.09|5628.39|8
1724645130000|2024-08-26 04:05:30|||||||||4
1724645140000|2024-08-26 04:05:40|5628.97|5628.27|5628.97|5628.27|5628.97|5628.27|5628.97|5628.27|1
1724645150000|2024-08-26 04:05:50|5628.72|5628.02|5628.72|5628.02|5628.72|5628.02|5628.72|5628.02|30
1724645160000|2024-08-26 04:06:00|5628.59|5627.89|5628.47|5627.77|5628.59|5627.89|5628.47|5627.77|13
1724645170000|2024-08-26 04:06:10|5628.34|5627.64|5628.22|5627.52|5628.34|5627.64|5627.97|5627.27|35
1724645180000|2024-08-26 04:06:20|5628.34|5627.64|5628.34|5627.64|5628.34|5627.64|5628.34|5627.64|14
1724645190000|2024-08-26 04:06:30|5628.22|5627.52|5628.22|5627.52|5628.34|5627.64|5628.22|5627.52|3
1724645200000|2024-08-26 04:06:40|5628.09|5627.39|5627.97|5627.27|5628.09|5627.39|5627.97|5627.27|8
1724645210000|2024-08-26 04:06:50|5627.72|5627.02|5627.97|5627.27|5627.97|5627.27|5627.72|5627.02|32
1724645220000|2024-08-26 04:07:00|5627.72|5627.02|5627.97|5627.27|5627.97|5627.27|5627.59|5626.89|48
1724645230000|2024-08-26 04:07:10|5628.22|5627.52|5627.97|5627.27|5628.22|5627.52|5627.97|5627.27|24
1724645240000|2024-08-26 04:07:20|5628.09|5627.39|5628.22|5627.52|5628.22|5627.52|5628.09|5627.39|5
1724645250000|2024-08-26 04:07:30|||||||||2
1724645260000|2024-08-26 04:07:40|5628.34|5627.64|5628.47|5627.77|5628.47|5627.77|5628.34|5627.64|1
1724645270000|2024-08-26 04:07:50|||||||||2
1724645280000|2024-08-26 04:08:00|5628.34|5627.64|5628.47|5627.77|5628.47|5627.77|5628.34|5627.64|4
1724645290000|2024-08-26 04:08:10|||||||||1
1724645300000|2024-08-26 04:08:20|5628.59|5627.89|5628.47|5627.77|5628.59|5627.89|5628.47|5627.77|5
1724645310000|2024-08-26 04:08:30|5628.59|5627.89|5628.72|5628.02|5628.72|5628.02|5628.47|5627.77|26
1724645320000|2024-08-26 04:08:40|5628.84|5628.14|5629.22|5628.52|5629.22|5628.52|5628.84|5628.14|9
1724645340000|2024-08-26 04:09:00|5629.09|5628.39|5629.22|5628.52|5629.22|5628.52|5628.97|5628.27|16
1724645350000|2024-08-26 04:09:10|5629.09|5628.39|5628.72|5628.02|5629.09|5628.39|5628.72|5628.02|15
1724645360000|2024-08-26 04:09:20|5628.84|5628.14|5629.34|5628.64|5629.34|5628.64|5628.84|5628.14|55
1724645370000|2024-08-26 04:09:30|5629.22|5628.52|5629.59|5628.89|5629.72|5629.02|5629.22|5628.52|13
1724645380000|2024-08-26 04:09:40|5629.72|5629.02|5629.47|5628.77|5629.72|5629.02|5629.47|5628.77|17
1724645390000|2024-08-26 04:09:50|||||||||2
1724645400000|2024-08-26 04:10:00|5629.34|5628.64|5629.47|5628.77|5629.47|5628.77|5629.34|5628.64|5
1724645410000|2024-08-26 04:10:10|5629.59|5628.89|5629.72|5629.02|5629.72|5629.02|5629.59|5628.89|9
1724645430000|2024-08-26 04:10:30|5629.97|5629.27|5629.72|5629.02|5629.97|5629.27|5629.72|5629.02|13
1724645440000|2024-08-26 04:10:40|5629.84|5629.14|5629.97|5629.27|5629.97|5629.27|5629.84|5629.14|6
1724645450000|2024-08-26 04:10:50|||||||||5
1724645460000|2024-08-26 04:11:00|||||||||1
1724645470000|2024-08-26 04:11:10|5630.09|5629.39|5630.22|5629.52|5630.34|5629.64|5630.09|5629.39|13
1724645480000|2024-08-26 04:11:20|5630.34|5629.64|5630.47|5629.77|5630.47|5629.77|5630.22|5629.52|6
1724645490000|2024-08-26 04:11:30|||||||||3
1724645500000|2024-08-26 04:11:40|5630.34|5629.64|5630.34|5629.64|5630.34|5629.64|5630.22|5629.52|10
1724645510000|2024-08-26 04:11:50|5630.47|5629.77|5630.22|5629.52|5630.47|5629.77|5630.22|5629.52|11
1724645520000|2024-08-26 04:12:00|5630.09|5629.39|5630.22|5629.52|5630.22|5629.52|5629.97|5629.27|14
1724645530000|2024-08-26 04:12:10|5630.34|5629.64|5630.34|5629.64|5630.34|5629.64|5630.34|5629.64|5
1724645540000|2024-08-26 04:12:20|5630.47|5629.77|5630.47|5629.77|5630.47|5629.77|5630.22|5629.52|11
1724645550000|2024-08-26 04:12:30|||||||||16
1724645560000|2024-08-26 04:12:40|5630.22|5629.52|5630.47|5629.77|5630.47|5629.77|5630.22|5629.52|15
1724645570000|2024-08-26 04:12:50|5630.34|5629.64|5630.22|5629.52|5630.34|5629.64|5630.22|5629.52|5
1724645590000|2024-08-26 04:13:10|5630.09|5629.39|5630.22|5629.52|5630.22|5629.52|5629.97|5629.27|14
1724645610000|2024-08-26 04:13:30|5630.34|5629.64|5630.47|5629.77|5630.47|5629.77|5630.22|5629.52|1
1724645620000|2024-08-26 04:13:40|||||||||3
1724645630000|2024-08-26 04:13:50|||||||||2
1724645640000|2024-08-26 04:14:00|5630.22|5629.52|5630.22|5629.52|5630.22|5629.52|5630.22|5629.52|4
1724645650000|2024-08-26 04:14:10|5630.09|5629.39|5629.97|5629.27|5630.09|5629.39|5629.97|5629.27|19
1724645660000|2024-08-26 04:14:20|5630.09|5629.39|5630.09|5629.39|5630.09|5629.39|5630.09|5629.39|1
1724645670000|2024-08-26 04:14:30|5630.22|5629.52|5630.22|5629.52|5630.22|5629.52|5630.22|5629.52|1
1724645690000|2024-08-26 04:14:50|||||||||6
1724645700000|2024-08-26 04:15:00|5629.97|5629.27|5629.97|5629.27|5629.97|5629.27|5629.97|5629.27|11
1724645720000|2024-08-26 04:15:20|5629.84|5629.14|5629.97|5629.27|5629.97|5629.27|5629.72|5629.02|13
1724645740000|2024-08-26 04:15:40|5629.84|5629.14|5629.72|5629.02|5629.84|5629.14|5629.72|5629.02|9
1724645770000|2024-08-26 04:16:10|||||||||1
1724645780000|2024-08-26 04:16:20|5629.84|5629.14|5629.97|5629.27|5629.97|5629.27|5629.84|5629.14|4
1724645790000|2024-08-26 04:16:30|||||||||3
1724645820000|2024-08-26 04:17:00|||||||||2
1724645830000|2024-08-26 04:17:10|||||||||3
1724645840000|2024-08-26 04:17:20|||||||||6
1724645860000|2024-08-26 04:17:40|5630.09|5629.39|5629.97|5629.27|5630.09|5629.39|5629.97|5629.27|6
1724645900000|2024-08-26 04:18:20|||||||||1
1724645910000|2024-08-26 04:18:30|5630.09|5629.39|5630.22|5629.52|5630.22|5629.52|5630.09|5629.39|6
1724645940000|2024-08-26 04:19:00|||||||||2
1724645950000|2024-08-26 04:19:10|5629.97|5629.27|5629.97|5629.27|5629.97|5629.27|5629.97|5629.27|7
1724645960000|2024-08-26 04:19:20|5630.09|5629.39|5629.97|5629.27|5630.09|5629.39|5629.97|5629.27|12
1724645970000|2024-08-26 04:19:30|||||||||1
1724645980000|2024-08-26 04:19:40|5630.09|5629.39|5629.97|5629.27|5630.09|5629.39|5629.97|5629.27|8
1724645990000|2024-08-26 04:19:50|5630.09|5629.39|5629.97|5629.27|5630.09|5629.39|5629.97|5629.27|2
1724646000000|2024-08-26 04:20:00|5630.09|5629.39|5630.09|5629.39|5630.09|5629.39|5629.97|5629.27|2
1724646010000|2024-08-26 04:20:10|5630.22|5629.52|5630.22|5629.52|5630.22|5629.52|5630.09|5629.39|0
1724646020000|2024-08-26 04:20:20|5630.34|5629.64|5630.47|5629.77|5630.47|5629.77|5630.34|5629.64|5
1724646030000|2024-08-26 04:20:30|5630.22|5629.52|5630.22|5629.52|5630.22|5629.52|5630.22|5629.52|9
1724646060000|2024-08-26 04:21:00|5630.09|5629.39|5629.97|5629.27|5630.09|5629.39|5629.97|5629.27|4
1724646070000|2024-08-26 04:21:10|||||||||2
1724646080000|2024-08-26 04:21:20|5630.09|5629.39|5630.22|5629.52|5630.22|5629.52|5630.09|5629.39|4
1724646090000|2024-08-26 04:21:30|||||||||1
1724646160000|2024-08-26 04:22:40|5630.34|5629.64|5630.22|5629.52|5630.34|5629.64|5630.22|5629.52|23
1724646190000|2024-08-26 04:23:10|5630.09|5629.39|5629.97|5629.27|5630.09|5629.39|5629.97|5629.27|6
1724646200000|2024-08-26 04:23:20|5630.09|5629.39|5630.09|5629.39|5630.22|5629.52|5629.97|5629.27|3
1724646210000|2024-08-26 04:23:30|5630.22|5629.52|5629.97|5629.27|5630.22|5629.52|5629.97|5629.27|1
1724646220000|2024-08-26 04:23:40|||||||||1
1724646230000|2024-08-26 04:23:50|5630.09|5629.39|5630.09|5629.39|5630.09|5629.39|5630.09|5629.39|2
1724646240000|2024-08-26 04:24:00|5630.22|5629.52|5630.22|5629.52|5630.22|5629.52|5630.22|5629.52|0
1724646250000|2024-08-26 04:24:10|5630.09|5629.39|5629.97|5629.27|5630.09|5629.39|5629.97|5629.27|3
1724646260000|2024-08-26 04:24:20|5630.09|5629.39|5630.22|5629.52|5630.22|5629.52|5630.09|5629.39|0
1724646280000|2024-08-26 04:24:40|||||||||2
1724646300000|2024-08-26 04:25:00|||||||||1
1724646310000|2024-08-26 04:25:10|||||||||1
1724646320000|2024-08-26 04:25:20|5629.97|5629.27|5629.97|5629.27|5629.97|5629.27|5629.97|5629.27|15
1724646330000|2024-08-26 04:25:30|||||||||5
1724646340000|2024-08-26 04:25:40|||||||||1
1724646350000|2024-08-26 04:25:50|||||||||1
1724646360000|2024-08-26 04:26:00|5630.22|5629.52|5630.22|5629.52|5630.22|5629.52|5630.22|5629.52|6
1724646380000|2024-08-26 04:26:20|||||||||1
1724646390000|2024-08-26 04:26:30|5630.47|5629.77|5630.47|5629.77|5630.47|5629.77|5630.47|5629.77|13
1724646410000|2024-08-26 04:26:50|5630.34|5629.64|5630.34|5629.64|5630.34|5629.64|5630.34|5629.64|6
1724646420000|2024-08-26 04:27:00|5630.47|5629.77|5630.34|5629.64|5630.47|5629.77|5630.34|5629.64|0
1724646430000|2024-08-26 04:27:10|5630.47|5629.77|5630.22|5629.52|5630.47|5629.77|5630.22|5629.52|2
1724646450000|2024-08-26 04:27:30|5630.09|5629.39|5629.97|5629.27|5630.09|5629.39|5629.97|5629.27|5
1724646460000|2024-08-26 04:27:40|5630.09|5629.39|5630.22|5629.52|5630.22|5629.52|5629.97|5629.27|3
1724646480000|2024-08-26 04:28:00|5630.09|5629.39|5630.22|5629.52|5630.22|5629.52|5630.09|5629.39|1
1724646500000|2024-08-26 04:28:20|5630.09|5629.39|5630.22|5629.52|5630.22|5629.52|5630.09|5629.39|2
1724646520000|2024-08-26 04:28:40|5630.09|5629.39|5630.09|5629.39|5630.09|5629.39|5629.97|5629.27|16
1724646530000|2024-08-26 04:28:50|5630.22|5629.52|5630.22|5629.52|5630.22|5629.52|5630.09|5629.39|1
1724646550000|2024-08-26 04:29:10|5629.97|5629.27|5629.97|5629.27|5629.97|5629.27|5629.97|5629.27|3
1724646560000|2024-08-26 04:29:20|5630.09|5629.39|5630.22|5629.52|5630.22|5629.52|5630.09|5629.39|1
1724646570000|2024-08-26 04:29:30|5630.09|5629.39|5629.97|5629.27|5630.09|5629.39|5629.97|5629.27|2
1724646580000|2024-08-26 04:29:40|5630.09|5629.39|5629.97|5629.27|5630.09|5629.39|5629.97|5629.27|0
1724646600000|2024-08-26 04:30:00|5630.09|5629.39|5629.97|5629.27|5630.09|5629.39|5629.97|5629.27|3
1724646630000|2024-08-26 04:30:30|||||||||1
1724646650000|2024-08-26 04:30:50|||||||||1
1724646690000|2024-08-26 04:31:30|5630.09|5629.39|5630.09|5629.39|5630.22|5629.52|5629.97|5629.27|14
1724646700000|2024-08-26 04:31:40|5630.22|5629.52|5630.22|5629.52|5630.22|5629.52|5630.22|5629.52|0
1724646720000|2024-08-26 04:32:00|||||||||1
1724646740000|2024-08-26 04:32:20|||||||||7
1724646750000|2024-08-26 04:32:30|5630.34|5629.64|5630.34|5629.64|5630.34|5629.64|5630.34|5629.64|8
1724646760000|2024-08-26 04:32:40|5630.22|5629.52|5630.34|5629.64|5630.34|5629.64|5630.22|5629.52|2
1724646770000|2024-08-26 04:32:50|5630.47|5629.77|5630.22|5629.52|5630.47|5629.77|5630.22|5629.52|3
1724646790000|2024-08-26 04:33:10|5630.09|5629.39|5630.22|5629.52|5630.22|5629.52|5629.97|5629.27|8
1724646840000|2024-08-26 04:34:00|5629.97|5629.27|5630.22|5629.52|5630.22|5629.52|5629.97|5629.27|5
1724646860000|2024-08-26 04:34:20|5630.34|5629.64|5630.22|5629.52|5630.47|5629.77|5630.22|5629.52|8
1724646890000|2024-08-26 04:34:50|||||||||3
1724646900000|2024-08-26 04:35:00|5630.34|5629.64|5630.47|5629.77|5630.47|5629.77|5630.34|5629.64|2
1724646920000|2024-08-26 04:35:20|5630.34|5629.64|5630.22|5629.52|5630.34|5629.64|5630.22|5629.52|5
1724646930000|2024-08-26 04:35:30|5630.34|5629.64|5630.22|5629.52|5630.34|5629.64|5630.22|5629.52|2
1724646940000|2024-08-26 04:35:40|5630.34|5629.64|5630.34|5629.64|5630.34|5629.64|5630.34|5629.64|0
1724646950000|2024-08-26 04:35:50|5630.22|5629.52|5630.34|5629.64|5630.47|5629.77|5630.22|5629.52|3
1724646960000|2024-08-26 04:36:00|5630.22|5629.52|5630.22|5629.52|5630.34|5629.64|5630.22|5629.52|1
1724646980000|2024-08-26 04:36:20|5630.34|5629.64|5630.34|5629.64|5630.34|5629.64|5630.34|5629.64|12
1724646990000|2024-08-26 04:36:30|5630.22|5629.52|5630.34|5629.64|5630.34|5629.64|5630.22|5629.52|1
1724647000000|2024-08-26 04:36:40|5630.47|5629.77|5630.47|5629.77|5630.47|5629.77|5630.47|5629.77|1
1724647030000|2024-08-26 04:37:10|||||||||4
1724647040000|2024-08-26 04:37:20|||||||||4
1724647050000|2024-08-26 04:37:30|5630.72|5630.02|5630.72|5630.02|5630.72|5630.02|5630.72|5630.02|12
1724647060000|2024-08-26 04:37:40|||||||||2
1724647070000|2024-08-26 04:37:50|5630.84|5630.14|5630.97|5630.27|5630.97|5630.27|5630.72|5630.02|37
1724647080000|2024-08-26 04:38:00|5630.84|5630.14|5630.97|5630.27|5630.97|5630.27|5630.72|5630.02|18
1724647090000|2024-08-26 04:38:10|5631.22|5630.52|5631.22|5630.52|5631.22|5630.52|5631.22|5630.52|17
1724647100000|2024-08-26 04:38:20|||||||||19
1724647120000|2024-08-26 04:38:40|||||||||4
1724647140000|2024-08-26 04:39:00|||||||||2
1724647150000|2024-08-26 04:39:10|||||||||2
1724647220000|2024-08-26 04:40:20|5631.09|5630.39|5630.97|5630.27|5631.09|5630.39|5630.72|5630.02|28
1724647230000|2024-08-26 04:40:30|5630.84|5630.14|5630.72|5630.02|5630.97|5630.27|5630.72|5630.02|11
1724647280000|2024-08-26 04:41:20|5630.84|5630.14|5630.72|5630.02|5630.84|5630.14|5630.72|5630.02|1
1724647290000|2024-08-26 04:41:30|5630.59|5629.89|5630.72|5630.02|5630.72|5630.02|5630.59|5629.89|19
1724647300000|2024-08-26 04:41:40|5630.47|5629.77|5630.72|5630.02|5630.72|5630.02|5630.47|5629.77|8
1724647310000|2024-08-26 04:41:50|5630.59|5629.89|5630.47|5629.77|5630.59|5629.89|5630.47|5629.77|6
1724647320000|2024-08-26 04:42:00|5630.59|5629.89|5630.59|5629.89|5630.59|5629.89|5630.59|5629.89|4
1724647330000|2024-08-26 04:42:10|5630.47|5629.77|5630.59|5629.89|5630.72|5630.02|5630.47|5629.77|3
1724647340000|2024-08-26 04:42:20|5630.72|5630.02|5630.72|5630.02|5630.72|5630.02|5630.72|5630.02|0
1724647370000|2024-08-26 04:42:50|5630.59|5629.89|5630.72|5630.02|5630.72|5630.02|5630.59|5629.89|3
1724647380000|2024-08-26 04:43:00|5630.59|5629.89|5630.59|5629.89|5630.72|5630.02|5630.59|5629.89|4
1724647390000|2024-08-26 04:43:10|5630.47|5629.77|5630.47|5629.77|5630.59|5629.89|5630.47|5629.77|0
1724647400000|2024-08-26 04:43:20|5630.59|5629.89|5630.47|5629.77|5630.59|5629.89|5630.47|5629.77|3
1724647420000|2024-08-26 04:43:40|5630.59|5629.89|5630.59|5629.89|5630.59|5629.89|5630.59|5629.89|2
1724647430000|2024-08-26 04:43:50|5630.47|5629.77|5630.47|5629.77|5630.59|5629.89|5630.47|5629.77|2
1724647450000|2024-08-26 04:44:10|||||||||5
1724647460000|2024-08-26 04:44:20|5630.72|5630.02|5630.72|5630.02|5630.72|5630.02|5630.59|5629.89|7
1724647490000|2024-08-26 04:44:50|||||||||6
1724647500000|2024-08-26 04:45:00|5630.84|5630.14|5630.84|5630.14|5630.97|5630.27|5630.84|5630.14|6
1724647510000|2024-08-26 04:45:10|5630.72|5630.02|5630.84|5630.14|5630.84|5630.14|5630.72|5630.02|2
1724647520000|2024-08-26 04:45:20|5630.97|5630.27|5630.84|5630.14|5630.97|5630.27|5630.72|5630.02|3
1724647530000|2024-08-26 04:45:30|5630.97|5630.27|5630.97|5630.27|5630.97|5630.27|5630.97|5630.27|1
1724647540000|2024-08-26 04:45:40|5630.72|5630.02|5630.72|5630.02|5630.84|5630.14|5630.72|5630.02|8
1724647570000|2024-08-26 04:46:10|5630.84|5630.14|5630.97|5630.27|5630.97|5630.27|5630.84|5630.14|5
1724647590000|2024-08-26 04:46:30|||||||||8
1724647640000|2024-08-26 04:47:20|||||||||8
1724647680000|2024-08-26 04:48:00|||||||||1
1724647690000|2024-08-26 04:48:10|5631.09|5630.39|5631.09|5630.39|5631.09|5630.39|5631.09|5630.39|0
1724647700000|2024-08-26 04:48:20|5630.97|5630.27|5630.97|5630.27|5630.97|5630.27|5630.97|5630.27|15
1724647710000|2024-08-26 04:48:30|5631.09|5630.39|5631.22|5630.52|5631.22|5630.52|5631.09|5630.39|6
1724647730000|2024-08-26 04:48:50|5630.97|5630.27|5631.09|5630.39|5631.09|5630.39|5630.97|5630.27|8
1724647740000|2024-08-26 04:49:00|5630.97|5630.27|5631.09|5630.39|5631.22|5630.52|5630.97|5630.27|4
1724647750000|2024-08-26 04:49:10|5631.22|5630.52|5631.22|5630.52|5631.22|5630.52|5631.22|5630.52|0
1724647760000|2024-08-26 04:49:20|5631.09|5630.39|5631.09|5630.39|5631.09|5630.39|5631.09|5630.39|3
1724647770000|2024-08-26 04:49:30|5630.97|5630.27|5631.09|5630.39|5631.09|5630.39|5630.97|5630.27|1
1724647780000|2024-08-26 04:49:40|5630.97|5630.27|5631.22|5630.52|5631.22|5630.52|5630.97|5630.27|6
1724647800000|2024-08-26 04:50:00|||||||||1
1724647820000|2024-08-26 04:50:20|||||||||1
1724647830000|2024-08-26 04:50:30|||||||||4
1724647840000|2024-08-26 04:50:40|5631.34|5630.64|5631.22|5630.52|5631.34|5630.64|5631.22|5630.52|16
1724647880000|2024-08-26 04:51:20|||||||||2
1724647890000|2024-08-26 04:51:30|5631.47|5630.77|5631.47|5630.77|5631.47|5630.77|5631.47|5630.77|4
1724647900000|2024-08-26 04:51:40|5631.22|5630.52|5631.22|5630.52|5631.22|5630.52|5631.22|5630.52|11
1724647910000|2024-08-26 04:51:50|5631.34|5630.64|5631.22|5630.52|5631.34|5630.64|5631.22|5630.52|3
1724647930000|2024-08-26 04:52:10|5631.34|5630.64|5631.47|5630.77|5631.47|5630.77|5631.34|5630.64|9
1724647940000|2024-08-26 04:52:20|5631.34|5630.64|5631.22|5630.52|5631.34|5630.64|5631.22|5630.52|8
1724647950000|2024-08-26 04:52:30|5631.34|5630.64|5631.34|5630.64|5631.34|5630.64|5631.34|5630.64|0
1724647960000|2024-08-26 04:52:40|5631.22|5630.52|5631.22|5630.52|5631.34|5630.64|5631.22|5630.52|1
1724647990000|2024-08-26 04:53:10|||||||||1
1724648000000|2024-08-26 04:53:20|||||||||3
1724648020000|2024-08-26 04:53:40|5631.09|5630.39|5630.97|5630.27|5631.09|5630.39|5630.84|5630.14|24
1724648040000|2024-08-26 04:54:00|5630.84|5630.14|5630.97|5630.27|5630.97|5630.27|5630.72|5630.02|2
1724648050000|2024-08-26 04:54:10|5630.84|5630.14|5630.97|5630.27|5630.97|5630.27|5630.84|5630.14|6
1724648060000|2024-08-26 04:54:20|||||||||1
1724648070000|2024-08-26 04:54:30|5630.84|5630.14|5630.97|5630.27|5630.97|5630.27|5630.72|5630.02|24
1724648110000|2024-08-26 04:55:10|||||||||3
1724648140000|2024-08-26 04:55:40|||||||||3
1724648150000|2024-08-26 04:55:50|5630.84|5630.14|5630.72|5630.02|5630.84|5630.14|5630.72|5630.02|1
1724648160000|2024-08-26 04:56:00|||||||||1
1724648170000|2024-08-26 04:56:10|||||||||2
1724648210000|2024-08-26 04:56:50|||||||||1
1724648230000|2024-08-26 04:57:10|5630.84|5630.14|5630.97|5630.27|5630.97|5630.27|5630.84|5630.14|6
1724648240000|2024-08-26 04:57:20|||||||||9
1724648270000|2024-08-26 04:57:50|5630.72|5630.02|5630.72|5630.02|5630.72|5630.02|5630.72|5630.02|7
1724648280000|2024-08-26 04:58:00|5630.47|5629.77|5630.47|5629.77|5630.47|5629.77|5630.47|5629.77|8
1724648290000|2024-08-26 04:58:10|||||||||23
1724648350000|2024-08-26 04:59:10|5630.59|5629.89|5630.47|5629.77|5630.59|5629.89|5630.47|5629.77|7
1724648360000|2024-08-26 04:59:20|||||||||2
1724648390000|2024-08-26 04:59:50|||||||||1
1724648400000|2024-08-26 05:00:00|5630.34|5629.64|5630.22|5629.52|5630.47|5629.77|5630.22|5629.52|45
1724648410000|2024-08-26 05:00:10|5630.34|5629.64|5630.47|5629.77|5630.47|5629.77|5630.34|5629.64|3
1724648420000|2024-08-26 05:00:20|||||||||1
1724648440000|2024-08-26 05:00:40|5630.59|5629.89|5630.72|5630.02|5630.72|5630.02|5630.59|5629.89|7
1724648450000|2024-08-26 05:00:50|5630.59|5629.89|5630.47|5629.77|5630.59|5629.89|5630.47|5629.77|8
1724648460000|2024-08-26 05:01:00|5630.22|5629.52|5629.84|5629.14|5630.22|5629.52|5629.72|5629.02|25
1724648470000|2024-08-26 05:01:10|5629.97|5629.27|5629.84|5629.14|5629.97|5629.27|5629.72|5629.02|46
1724648480000|2024-08-26 05:01:20|5629.97|5629.27|5629.97|5629.27|5629.97|5629.27|5629.97|5629.27|1
1724648520000|2024-08-26 05:02:00|||||||||4
1724648550000|2024-08-26 05:02:30|||||||||7
1724648560000|2024-08-26 05:02:40|5629.72|5629.02|5629.72|5629.02|5629.72|5629.02|5629.72|5629.02|14
1724648570000|2024-08-26 05:02:50|5629.59|5628.89|5629.47|5628.77|5629.59|5628.89|5629.47|5628.77|14
1724648580000|2024-08-26 05:03:00|||||||||7
1724648600000|2024-08-26 05:03:20|5629.34|5628.64|5629.22|5628.52|5629.34|5628.64|5629.22|5628.52|24
1724648610000|2024-08-26 05:03:30|||||||||6
1724648620000|2024-08-26 05:03:40|5629.47|5628.77|5629.47|5628.77|5629.47|5628.77|5629.47|5628.77|31
1724648630000|2024-08-26 05:03:50|||||||||4
1724648640000|2024-08-26 05:04:00|||||||||1
1724648650000|2024-08-26 05:04:10|5629.22|5628.52|5629.22|5628.52|5629.22|5628.52|5629.22|5628.52|4
1724648660000|2024-08-26 05:04:20|||||||||1
1724648670000|2024-08-26 05:04:30|||||||||1
1724648700000|2024-08-26 05:05:00|||||||||5
1724648730000|2024-08-26 05:05:30|||||||||3
1724648740000|2024-08-26 05:05:40|5629.34|5628.64|5629.22|5628.52|5629.47|5628.77|5629.22|5628.52|18
1724648760000|2024-08-26 05:06:00|5629.34|5628.64|5629.47|5628.77|5629.47|5628.77|5629.34|5628.64|7
1724648770000|2024-08-26 05:06:10|5629.72|5629.02|5629.47|5628.77|5629.72|5629.02|5629.47|5628.77|23
1724648810000|2024-08-26 05:06:50|||||||||8
1724648820000|2024-08-26 05:07:00|5629.34|5628.64|5629.47|5628.77|5629.47|5628.77|5629.34|5628.64|15
1724648830000|2024-08-26 05:07:10|||||||||6
1724648840000|2024-08-26 05:07:20|||||||||1
1724648870000|2024-08-26 05:07:50|5629.22|5628.52|5629.22|5628.52|5629.22|5628.52|5629.22|5628.52|7
1724648880000|2024-08-26 05:08:00|||||||||1
1724648910000|2024-08-26 05:08:30|||||||||1
1724648920000|2024-08-26 05:08:40|5629.47|5628.77|5629.72|5629.02|5629.72|5629.02|5629.47|5628.77|24
1724648930000|2024-08-26 05:08:50|5629.59|5628.89|5629.72|5629.02|5629.72|5629.02|5629.59|5628.89|4
1724648940000|2024-08-26 05:09:00|5629.84|5629.14|5629.84|5629.14|5629.84|5629.14|5629.84|5629.14|7
1724648950000|2024-08-26 05:09:10|5629.97|5629.27|5630.22|5629.52|5630.22|5629.52|5629.97|5629.27|17
1724648960000|2024-08-26 05:09:20|5630.09|5629.39|5629.97|5629.27|5630.09|5629.39|5629.97|5629.27|6
1724648970000|2024-08-26 05:09:30|||||||||2
1724649000000|2024-08-26 05:10:00|5629.72|5629.02|5628.72|5628.02|5629.72|5629.02|5628.72|5628.02|43
1724649010000|2024-08-26 05:10:10|5628.97|5628.27|5628.97|5628.27|5628.97|5628.27|5628.97|5628.27|17
1724649020000|2024-08-26 05:10:20|5629.22|5628.52|5629.47|5628.77|5629.47|5628.77|5629.22|5628.52|33
1724649030000|2024-08-26 05:10:30|5629.72|5629.02|5629.22|5628.52|5629.97|5629.27|5629.22|5628.52|47
1724649040000|2024-08-26 05:10:40|||||||||1
1724649050000|2024-08-26 05:10:50|5629.34|5628.64|5629.47|5628.77|5629.47|5628.77|5629.22|5628.52|12
1724649060000|2024-08-26 05:11:00|5629.72|5629.02|5629.34|5628.64|5629.72|5629.02|5629.34|5628.64|14
1724649070000|2024-08-26 05:11:10|5629.22|5628.52|5629.72|5629.02|5629.72|5629.02|5629.22|5628.52|3
1724649090000|2024-08-26 05:11:30|5629.59|5628.89|5629.34|5628.64|5629.72|5629.02|5629.34|5628.64|7
1724649100000|2024-08-26 05:11:40|5629.22|5628.52|5628.97|5628.27|5629.34|5628.64|5628.97|5628.27|7
1724649120000|2024-08-26 05:12:00|5628.72|5628.02|5628.72|5628.02|5628.97|5628.27|5628.59|5627.89|25
1724649130000|2024-08-26 05:12:10|5628.84|5628.14|5628.72|5628.02|5628.97|5628.27|5628.72|5628.02|3
1724649140000|2024-08-26 05:12:20|5628.97|5628.27|5628.97|5628.27|5628.97|5628.27|5628.97|5628.27|6
1724649150000|2024-08-26 05:12:30|5628.72|5628.02|5628.72|5628.02|5628.72|5628.02|5628.47|5627.77|8
1724649160000|2024-08-26 05:12:40|5628.59|5627.89|5628.47|5627.77|5628.59|5627.89|5628.47|5627.77|2
1724649170000|2024-08-26 05:12:50|5628.59|5627.89|5628.97|5628.27|5628.97|5628.27|5628.59|5627.89|4
1724649180000|2024-08-26 05:13:00|5629.09|5628.39|5629.22|5628.52|5629.22|5628.52|5629.09|5628.39|3
1724649190000|2024-08-26 05:13:10|5629.09|5628.39|5629.22|5628.52|5629.22|5628.52|5628.97|5628.27|7
1724649200000|2024-08-26 05:13:20|5628.97|5628.27|5628.97|5628.27|5628.97|5628.27|5628.97|5628.27|7
1724649210000|2024-08-26 05:13:30|5628.84|5628.14|5628.84|5628.14|5628.84|5628.14|5628.72|5628.02|1
1724649220000|2024-08-26 05:13:40|5628.72|5628.02|5628.72|5628.02|5628.84|5628.14|5628.72|5628.02|1
1724649230000|2024-08-26 05:13:50|5628.47|5627.77|5628.72|5628.02|5628.72|5628.02|5628.47|5627.77|6
1724649250000|2024-08-26 05:14:10|5628.84|5628.14|5628.97|5628.27|5628.97|5628.27|5628.84|5628.14|3
1724649260000|2024-08-26 05:14:20|5628.84|5628.14|5628.72|5628.02|5628.84|5628.14|5628.72|5628.02|14
1724649290000|2024-08-26 05:14:50|5628.97|5628.27|5628.97|5628.27|5628.97|5628.27|5628.97|5628.27|26
1724649300000|2024-08-26 05:15:00|5628.72|5628.02|5628.97|5628.27|5628.97|5628.27|5628.72|5628.02|17
1724649310000|2024-08-26 05:15:10|5629.22|5628.52|5629.59|5628.89|5629.72|5629.02|5629.22|5628.52|44
1724649320000|2024-08-26 05:15:20|5629.47|5628.77|5629.47|5628.77|5629.47|5628.77|5629.34|5628.64|17
1724649330000|2024-08-26 05:15:30|5629.59|5628.89|5629.72|5629.02|5629.72|5629.02|5629.59|5628.89|5
1724649340000|2024-08-26 05:15:40|5629.59|5628.89|5629.47|5628.77|5629.59|5628.89|5629.47|5628.77|2
1724649360000|2024-08-26 05:16:00|5629.59|5628.89|5629.59|5628.89|5629.59|5628.89|5629.59|5628.89|1
1724649370000|2024-08-26 05:16:10|5629.47|5628.77|5629.72|5629.02|5629.72|5629.02|5629.47|5628.77|2
1724649380000|2024-08-26 05:16:20|5629.59|5628.89|5629.59|5628.89|5629.59|5628.89|5629.59|5628.89|11
1724649390000|2024-08-26 05:16:30|5629.47|5628.77|5629.47|5628.77|5629.59|5628.89|5629.47|5628.77|0
1724649400000|2024-08-26 05:16:40|5629.59|5628.89|5629.72|5629.02|5629.72|5629.02|5629.59|5628.89|5
1724649410000|2024-08-26 05:16:50|||||||||1
1724649420000|2024-08-26 05:17:00|5629.84|5629.14|5629.97|5629.27|5629.97|5629.27|5629.72|5629.02|18
1724649430000|2024-08-26 05:17:10|||||||||9
1724649450000|2024-08-26 05:17:30|5630.09|5629.39|5629.97|5629.27|5630.09|5629.39|5629.97|5629.27|5
1724649470000|2024-08-26 05:17:50|5630.22|5629.52|5630.47|5629.77|5630.47|5629.77|5630.22|5629.52|39
1724649480000|2024-08-26 05:18:00|||||||||6
1724649490000|2024-08-26 05:18:10|||||||||10
1724649530000|2024-08-26 05:18:50|5630.34|5629.64|5630.47|5629.77|5630.47|5629.77|5630.34|5629.64|31
1724649540000|2024-08-26 05:19:00|5630.34|5629.64|5629.97|5629.27|5630.34|5629.64|5629.97|5629.27|11
1724649550000|2024-08-26 05:19:10|5629.72|5629.02|5629.97|5629.27|5629.97|5629.27|5629.72|5629.02|9
1724649570000|2024-08-26 05:19:30|5629.84|5629.14|5629.97|5629.27|5629.97|5629.27|5629.84|5629.14|20
1724649600000|2024-08-26 05:20:00|||||||||1
1724649610000|2024-08-26 05:20:10|5630.09|5629.39|5630.22|5629.52|5630.22|5629.52|5630.09|5629.39|11
1724649620000|2024-08-26 05:20:20|5630.34|5629.64|5630.47|5629.77|5630.47|5629.77|5630.22|5629.52|31
1724649630000|2024-08-26 05:20:30|5630.59|5629.89|5630.72|5630.02|5630.72|5630.02|5630.59|5629.89|4
1724649640000|2024-08-26 05:20:40|5630.59|5629.89|5630.72|5630.02|5630.72|5630.02|5630.47|5629.77|10
1724649650000|2024-08-26 05:20:50|||||||||3
1724649670000|2024-08-26 05:21:10|5630.84|5630.14|5630.97|5630.27|5630.97|5630.27|5630.84|5630.14|5
1724649690000|2024-08-26 05:21:30|||||||||2
1724649700000|2024-08-26 05:21:40|5630.72|5630.02|5630.97|5630.27|5630.97|5630.27|5630.72|5630.02|35
1724649710000|2024-08-26 05:21:50|5631.09|5630.39|5631.22|5630.52|5631.22|5630.52|5631.09|5630.39|7
1724649720000|2024-08-26 05:22:00|||||||||8
1724649730000|2024-08-26 05:22:10|5631.34|5630.64|5631.22|5630.52|5631.47|5630.77|5631.22|5630.52|24
1724649740000|2024-08-26 05:22:20|5630.97|5630.27|5630.97|5630.27|5630.97|5630.27|5630.97|5630.27|14
1724649750000|2024-08-26 05:22:30|5630.84|5630.14|5630.72|5630.02|5630.84|5630.14|5630.72|5630.02|5
1724649760000|2024-08-26 05:22:40|||||||||4
1724649770000|2024-08-26 05:22:50|||||||||2
1724649780000|2024-08-26 05:23:00|5630.84|5630.14|5630.97|5630.27|5630.97|5630.27|5630.84|5630.14|10
1724649790000|2024-08-26 05:23:10|||||||||1
1724649820000|2024-08-26 05:23:40|5630.72|5630.02|5630.72|5630.02|5630.72|5630.02|5630.72|5630.02|16
1724649850000|2024-08-26 05:24:10|5630.84|5630.14|5630.97|5630.27|5630.97|5630.27|5630.84|5630.14|6
1724649860000|2024-08-26 05:24:20|||||||||1
1724649880000|2024-08-26 05:24:40|5631.09|5630.39|5631.09|5630.39|5631.09|5630.39|5630.97|5630.27|5
1724649890000|2024-08-26 05:24:50|5631.22|5630.52|5631.22|5630.52|5631.22|5630.52|5631.22|5630.52|0
1724649900000|2024-08-26 05:25:00|5631.09|5630.39|5630.97|5630.27|5631.09|5630.39|5630.97|5630.27|13
1724649910000|2024-08-26 05:25:10|5631.09|5630.39|5631.22|5630.52|5631.22|5630.52|5630.97|5630.27|19
1724649920000|2024-08-26 05:25:20|5631.09|5630.39|5630.97|5630.27|5631.09|5630.39|5630.97|5630.27|11
1724649950000|2024-08-26 05:25:50|5631.09|5630.39|5630.97|5630.27|5631.09|5630.39|5630.97|5630.27|3
1724649960000|2024-08-26 05:26:00|||||||||5
1724649970000|2024-08-26 05:26:10|||||||||3
1724649980000|2024-08-26 05:26:20|5631.09|5630.39|5631.09|5630.39|5631.09|5630.39|5631.09|5630.39|3
1724649990000|2024-08-26 05:26:30|5631.22|5630.52|5631.22|5630.52|5631.22|5630.52|5631.22|5630.52|0
1724650000000|2024-08-26 05:26:40|||||||||1
1724650010000|2024-08-26 05:26:50|5631.34|5630.64|5631.22|5630.52|5631.47|5630.77|5631.22|5630.52|8
1724650030000|2024-08-26 05:27:10|||||||||14
1724650070000|2024-08-26 05:27:50|||||||||1
1724650080000|2024-08-26 05:28:00|5630.97|5630.27|5631.09|5630.39|5631.09|5630.39|5630.97|5630.27|34
1724650090000|2024-08-26 05:28:10|5631.22|5630.52|5631.22|5630.52|5631.22|5630.52|5631.22|5630.52|1
1724650100000|2024-08-26 05:28:20|||||||||1
1724650110000|2024-08-26 05:28:30|5631.09|5630.39|5630.97|5630.27|5631.09|5630.39|5630.97|5630.27|16
1724650120000|2024-08-26 05:28:40|||||||||1
1724650130000|2024-08-26 05:28:50|5630.72|5630.02|5630.72|5630.02|5630.72|5630.02|5630.72|5630.02|23
1724650140000|2024-08-26 05:29:00|5630.97|5630.27|5630.97|5630.27|5630.97|5630.27|5630.97|5630.27|8
1724650150000|2024-08-26 05:29:10|5630.84|5630.14|5630.84|5630.14|5630.84|5630.14|5630.84|5630.14|19
1724650160000|2024-08-26 05:29:20|5630.72|5630.02|5630.72|5630.02|5630.72|5630.02|5630.72|5630.02|4
1724650180000|2024-08-26 05:29:40|||||||||8
1724650190000|2024-08-26 05:29:50|5630.84|5630.14|5630.47|5629.77|5630.97|5630.27|5630.47|5629.77|43
1724650200000|2024-08-26 05:30:00|5630.59|5629.89|5630.97|5630.27|5630.97|5630.27|5630.59|5629.89|21
1724650210000|2024-08-26 05:30:10|5631.22|5630.52|5631.22|5630.52|5631.22|5630.52|5631.22|5630.52|5
1724650220000|2024-08-26 05:30:20|5631.09|5630.39|5630.97|5630.27|5631.09|5630.39|5630.97|5630.27|24
1724650230000|2024-08-26 05:30:30|||||||||8
1724650240000|2024-08-26 05:30:40|5630.84|5630.14|5630.72|5630.02|5630.84|5630.14|5630.72|5630.02|3
1724650250000|2024-08-26 05:30:50|5630.47|5629.77|5630.47|5629.77|5630.47|5629.77|5630.47|5629.77|8
1724650260000|2024-08-26 05:31:00|5630.72|5630.02|5630.72|5630.02|5630.72|5630.02|5630.72|5630.02|16
1724650270000|2024-08-26 05:31:10|5630.97|5630.27|5630.97|5630.27|5631.09|5630.39|5630.97|5630.27|9
1724650280000|2024-08-26 05:31:20|||||||||7
1724650300000|2024-08-26 05:31:40|5630.72|5630.02|5630.72|5630.02|5630.97|5630.27|5630.72|5630.02|20
1724650310000|2024-08-26 05:31:50|5630.84|5630.14|5630.72|5630.02|5630.84|5630.14|5630.72|5630.02|6
1724650330000|2024-08-26 05:32:10|5630.59|5629.89|5630.97|5630.27|5630.97|5630.27|5630.59|5629.89|20
1724650360000|2024-08-26 05:32:40|||||||||4
1724650370000|2024-08-26 05:32:50|||||||||1
1724650380000|2024-08-26 05:33:00|||||||||1
1724650390000|2024-08-26 05:33:10|5630.72|5630.02|5630.84|5630.14|5630.84|5630.14|5630.72|5630.02|19
1724650400000|2024-08-26 05:33:20|5630.72|5630.02|5630.72|5630.02|5630.72|5630.02|5630.72|5630.02|0
1724650420000|2024-08-26 05:33:40|5630.84|5630.14|5630.97|5630.27|5630.97|5630.27|5630.84|5630.14|3
1724650430000|2024-08-26 05:33:50|5631.22|5630.52|5631.22|5630.52|5631.22|5630.52|5631.22|5630.52|9
1724650440000|2024-08-26 05:34:00|||||||||1
1724650460000|2024-08-26 05:34:20|5631.34|5630.64|5631.22|5630.52|5631.34|5630.64|5631.22|5630.52|27
1724650480000|2024-08-26 05:34:40|||||||||5
1724650520000|2024-08-26 05:35:20|||||||||16
1724650530000|2024-08-26 05:35:30|5631.47|5630.77|5631.22|5630.52|5631.47|5630.77|5631.22|5630.52|35
1724650540000|2024-08-26 05:35:40|5631.47|5630.77|5631.47|5630.77|5631.47|5630.77|5631.47|5630.77|4
1724650550000|2024-08-26 05:35:50|5631.34|5630.64|5631.22|5630.52|5631.34|5630.64|5631.22|5630.52|15
1724650560000|2024-08-26 05:36:00|5631.34|5630.64|5631.47|5630.77|5631.47|5630.77|5631.34|5630.64|7
1724650580000|2024-08-26 05:36:20|5631.72|5631.02|5631.47|5630.77|5631.72|5631.02|5631.47|5630.77|21
1724650590000|2024-08-26 05:36:30|5631.59|5630.89|5631.72|5631.02|5631.72|5631.02|5631.59|5630.89|7
1724650600000|2024-08-26 05:36:40|5631.84|5631.14|5631.97|5631.27|5631.97|5631.27|5631.84|5631.14|9
1724650610000|2024-08-26 05:36:50|5632.09|5631.39|5632.22|5631.52|5632.22|5631.52|5632.09|5631.39|27
1724650620000|2024-08-26 05:37:00|||||||||18
1724650630000|2024-08-26 05:37:10|5632.09|5631.39|5631.97|5631.27|5632.09|5631.39|5631.97|5631.27|2
1724650640000|2024-08-26 05:37:20|5632.09|5631.39|5631.97|5631.27|5632.22|5631.52|5631.97|5631.27|9
1724650650000|2024-08-26 05:37:30|5632.22|5631.52|5632.22|5631.52|5632.22|5631.52|5632.22|5631.52|5
1724650660000|2024-08-26 05:37:40|5632.09|5631.39|5631.97|5631.27|5632.09|5631.39|5631.97|5631.27|18
1724650670000|2024-08-26 05:37:50|5632.09|5631.39|5631.97|5631.27|5632.09|5631.39|5631.97|5631.27|2
1724650680000|2024-08-26 05:38:00|5632.22|5631.52|5631.97|5631.27|5632.22|5631.52|5631.97|5631.27|12
1724650690000|2024-08-26 05:38:10|5631.84|5631.14|5632.22|5631.52|5632.22|5631.52|5631.72|5631.02|15
1724650710000|2024-08-26 05:38:30|5632.47|5631.77|5632.47|5631.77|5632.47|5631.77|5632.47|5631.77|9
1724650720000|2024-08-26 05:38:40|5632.34|5631.64|5632.34|5631.64|5632.34|5631.64|5632.22|5631.52|27
1724650730000|2024-08-26 05:38:50|5632.22|5631.52|5632.47|5631.77|5632.47|5631.77|5632.22|5631.52|3
1724650740000|2024-08-26 05:39:00|5632.34|5631.64|5632.34|5631.64|5632.34|5631.64|5632.34|5631.64|3
1724650750000|2024-08-26 05:39:10|5632.47|5631.77|5632.47|5631.77|5632.47|5631.77|5632.22|5631.52|12
1724650760000|2024-08-26 05:39:20|||||||||4
1724650770000|2024-08-26 05:39:30|5632.59|5631.89|5632.97|5632.27|5632.97|5632.27|5632.59|5631.89|26
1724650780000|2024-08-26 05:39:40|||||||||2
1724650790000|2024-08-26 05:39:50|||||||||7
1724650800000|2024-08-26 05:40:00|5633.09|5632.39|5633.22|5632.52|5633.22|5632.52|5633.09|5632.39|14
1724650810000|2024-08-26 05:40:10|5633.09|5632.39|5632.72|5632.02|5633.09|5632.39|5632.47|5631.77|22
1724650820000|2024-08-26 05:40:20|||||||||3
1724650830000|2024-08-26 05:40:30|5632.84|5632.14|5632.97|5632.27|5632.97|5632.27|5632.72|5632.02|10
1724650870000|2024-08-26 05:41:10|5633.22|5632.52|5632.97|5632.27|5633.22|5632.52|5632.97|5632.27|27
1724650880000|2024-08-26 05:41:20|||||||||10
1724650890000|2024-08-26 05:41:30|||||||||3
1724650910000|2024-08-26 05:41:50|||||||||1
1724650920000|2024-08-26 05:42:00|5632.47|5631.77|5632.72|5632.02|5632.72|5632.02|5632.47|5631.77|55
1724650930000|2024-08-26 05:42:10|||||||||2
1724650940000|2024-08-26 05:42:20|5632.97|5632.27|5632.97|5632.27|5632.97|5632.27|5632.97|5632.27|10
1724650960000|2024-08-26 05:42:40|5632.72|5632.02|5632.72|5632.02|5632.72|5632.02|5632.72|5632.02|21
1724650970000|2024-08-26 05:42:50|5632.84|5632.14|5632.97|5632.27|5632.97|5632.27|5632.84|5632.14|7
1724650990000|2024-08-26 05:43:10|5633.22|5632.52|5633.22|5632.52|5633.22|5632.52|5633.22|5632.52|4
1724651000000|2024-08-26 05:43:20|5633.09|5632.39|5633.22|5632.52|5633.22|5632.52|5633.09|5632.39|10
1724651010000|2024-08-26 05:43:30|||||||||10
1724651020000|2024-08-26 05:43:40|5633.34|5632.64|5633.47|5632.77|5633.47|5632.77|5633.22|5632.52|5
1724651030000|2024-08-26 05:43:50|5633.22|5632.52|5633.47|5632.77|5633.47|5632.77|5633.22|5632.52|28
1724651040000|2024-08-26 05:44:00|||||||||1
1724651050000|2024-08-26 05:44:10|||||||||10
1724651060000|2024-08-26 05:44:20|||||||||2
1724651070000|2024-08-26 05:44:30|||||||||1
1724651080000|2024-08-26 05:44:40|5633.59|5632.89|5633.72|5633.02|5633.72|5633.02|5633.59|5632.89|7
1724651090000|2024-08-26 05:44:50|5633.59|5632.89|5633.47|5632.77|5633.59|5632.89|5633.47|5632.77|9
1724651100000|2024-08-26 05:45:00|5633.59|5632.89|5633.47|5632.77|5633.59|5632.89|5633.47|5632.77|18
1724651110000|2024-08-26 05:45:10|5633.34|5632.64|5633.34|5632.64|5633.34|5632.64|5633.34|5632.64|7
1724651120000|2024-08-26 05:45:20|5633.22|5632.52|5633.22|5632.52|5633.22|5632.52|5633.22|5632.52|4
1724651130000|2024-08-26 05:45:30|5633.34|5632.64|5633.47|5632.77|5633.47|5632.77|5633.34|5632.64|5
1724651140000|2024-08-26 05:45:40|5633.34|5632.64|5633.34|5632.64|5633.34|5632.64|5633.34|5632.64|0
1724651150000|2024-08-26 05:45:50|5633.22|5632.52|5632.97|5632.27|5633.22|5632.52|5632.97|5632.27|22
1724651170000|2024-08-26 05:46:10|5633.09|5632.39|5633.22|5632.52|5633.22|5632.52|5633.09|5632.39|8
1724651180000|2024-08-26 05:46:20|||||||||4
1724651190000|2024-08-26 05:46:30|||||||||4
1724651200000|2024-08-26 05:46:40|5632.97|5632.27|5632.84|5632.14|5632.97|5632.27|5632.84|5632.14|10
1724651210000|2024-08-26 05:46:50|5632.97|5632.27|5632.97|5632.27|5633.09|5632.39|5632.97|5632.27|1
1724651220000|2024-08-26 05:47:00|5633.09|5632.39|5632.97|5632.27|5633.22|5632.52|5632.97|5632.27|8
1724651230000|2024-08-26 05:47:10|5633.09|5632.39|5633.22|5632.52|5633.22|5632.52|5633.09|5632.39|1
1724651240000|2024-08-26 05:47:20|||||||||2
1724651260000|2024-08-26 05:47:40|5633.34|5632.64|5633.47|5632.77|5633.47|5632.77|5633.34|5632.64|12
1724651270000|2024-08-26 05:47:50|||||||||1
1724651280000|2024-08-26 05:48:00|5633.22|5632.52|5633.22|5632.52|5633.22|5632.52|5633.22|5632.52|12
1724651290000|2024-08-26 05:48:10|5633.09|5632.39|5633.22|5632.52|5633.22|5632.52|5633.09|5632.39|10
1724651300000|2024-08-26 05:48:20|5633.09|5632.39|5633.22|5632.52|5633.22|5632.52|5633.09|5632.39|0
1724651310000|2024-08-26 05:48:30|5633.09|5632.39|5632.97|5632.27|5633.09|5632.39|5632.97|5632.27|1
1724651320000|2024-08-26 05:48:40|5633.09|5632.39|5633.22|5632.52|5633.22|5632.52|5632.97|5632.27|33
1724651340000|2024-08-26 05:49:00|5633.34|5632.64|5633.34|5632.64|5633.47|5632.77|5633.22|5632.52|14
1724651350000|2024-08-26 05:49:10|5633.22|5632.52|5633.22|5632.52|5633.22|5632.52|5633.22|5632.52|0
1724651360000|2024-08-26 05:49:20|5633.34|5632.64|5633.47|5632.77|5633.47|5632.77|5633.34|5632.64|7
1724651370000|2024-08-26 05:49:30|||||||||12
1724651400000|2024-08-26 05:50:00|5633.59|5632.89|5633.47|5632.77|5633.72|5633.02|5633.47|5632.77|48
1724651410000|2024-08-26 05:50:10|||||||||8
1724651420000|2024-08-26 05:50:20|||||||||1
1724651430000|2024-08-26 05:50:30|||||||||4
1724651440000|2024-08-26 05:50:40|5633.59|5632.89|5633.47|5632.77|5633.72|5633.02|5633.47|5632.77|16
1724651450000|2024-08-26 05:50:50|5633.59|5632.89|5633.47|5632.77|5633.59|5632.89|5633.47|5632.77|6
1724651460000|2024-08-26 05:51:00|5633.59|5632.89|5633.47|5632.77|5633.59|5632.89|5633.47|5632.77|14
1724651470000|2024-08-26 05:51:10|||||||||4
1724651480000|2024-08-26 05:51:20|||||||||8
1724651490000|2024-08-26 05:51:30|5633.59|5632.89|5633.72|5633.02|5633.72|5633.02|5633.47|5632.77|15
1724651510000|2024-08-26 05:51:50|||||||||3
1724651520000|2024-08-26 05:52:00|||||||||2
1724651530000|2024-08-26 05:52:10|5633.97|5633.27|5633.97|5633.27|5633.97|5633.27|5633.97|5633.27|10
1724651550000|2024-08-26 05:52:30|5633.72|5633.02|5633.97|5633.27|5633.97|5633.27|5633.72|5633.02|26
1724651560000|2024-08-26 05:52:40|5634.09|5633.39|5634.22|5633.52|5634.22|5633.52|5634.09|5633.39|16
1724651570000|2024-08-26 05:52:50|||||||||3
1724651580000|2024-08-26 05:53:00|5633.97|5633.27|5633.72|5633.02|5633.97|5633.27|5633.72|5633.02|21
1724651590000|2024-08-26 05:53:10|5633.97|5633.27|5633.97|5633.27|5633.97|5633.27|5633.97|5633.27|7
1724651610000|2024-08-26 05:53:30|||||||||2
1724651630000|2024-08-26 05:53:50|||||||||1
1724651680000|2024-08-26 05:54:40|5634.22|5633.52|5634.22|5633.52|5634.22|5633.52|5634.22|5633.52|17
1724651690000|2024-08-26 05:54:50|||||||||5
1724651700000|2024-08-26 05:55:00|||||||||3
1724651720000|2024-08-26 05:55:20|||||||||10
1724651740000|2024-08-26 05:55:40|||||||||3
1724651750000|2024-08-26 05:55:50|5634.34|5633.64|5634.22|5633.52|5634.34|5633.64|5634.22|5633.52|17
1724651760000|2024-08-26 05:56:00|||||||||12
1724651770000|2024-08-26 05:56:10|5633.97|5633.27|5633.97|5633.27|5633.97|5633.27|5633.97|5633.27|3
1724651790000|2024-08-26 05:56:30|5633.84|5633.14|5633.72|5633.02|5633.84|5633.14|5633.72|5633.02|6
1724651800000|2024-08-26 05:56:40|||||||||23
1724651810000|2024-08-26 05:56:50|5633.59|5632.89|5633.47|5632.77|5633.59|5632.89|5633.47|5632.77|18
1724651820000|2024-08-26 05:57:00|5633.34|5632.64|5633.22|5632.52|5633.34|5632.64|5633.22|5632.52|58
1724651830000|2024-08-26 05:57:10|5633.09|5632.39|5632.47|5631.77|5633.09|5632.39|5632.47|5631.77|34
1724651840000|2024-08-26 05:57:20|5632.34|5631.64|5632.47|5631.77|5632.47|5631.77|5632.22|5631.52|72
1724651850000|2024-08-26 05:57:30|5632.34|5631.64|5632.22|5631.52|5632.34|5631.64|5632.22|5631.52|24
1724651860000|2024-08-26 05:57:40|||||||||5
1724651870000|2024-08-26 05:57:50|5631.97|5631.27|5631.97|5631.27|5631.97|5631.27|5631.97|5631.27|31
1724651880000|2024-08-26 05:58:00|5632.22|5631.52|5632.22|5631.52|5632.22|5631.52|5631.97|5631.27|54
1724651890000|2024-08-26 05:58:10|5632.09|5631.39|5632.22|5631.52|5632.22|5631.52|5631.97|5631.27|3
1724651900000|2024-08-26 05:58:20|5632.09|5631.39|5631.97|5631.27|5632.09|5631.39|5631.97|5631.27|21
1724651910000|2024-08-26 05:58:30|5631.84|5631.14|5631.97|5631.27|5631.97|5631.27|5631.72|5631.02|28
1724651920000|2024-08-26 05:58:40|5632.22|5631.52|5632.22|5631.52|5632.22|5631.52|5632.22|5631.52|15
1724651930000|2024-08-26 05:58:50|5632.09|5631.39|5632.22|5631.52|5632.22|5631.52|5631.97|5631.27|13
1724651940000|2024-08-26 05:59:00|5632.09|5631.39|5632.22|5631.52|5632.22|5631.52|5632.09|5631.39|32
1724651950000|2024-08-26 05:59:10|||||||||11
1724651960000|2024-08-26 05:59:20|5632.47|5631.77|5632.47|5631.77|5632.47|5631.77|5632.22|5631.52|31
1724651970000|2024-08-26 05:59:30|||||||||9
1724651980000|2024-08-26 05:59:40|5632.34|5631.64|5632.47|5631.77|5632.47|5631.77|5632.34|5631.64|13
1724651990000|2024-08-26 05:59:50|5632.22|5631.52|5632.22|5631.52|5632.22|5631.52|5632.22|5631.52|31
1724652000000|2024-08-26 06:00:00|5632.47|5631.77|5632.47|5631.77|5632.47|5631.77|5632.47|5631.77|20
1724652010000|2024-08-26 06:00:10|5632.34|5631.64|5632.47|5631.77|5632.59|5631.89|5632.22|5631.52|22
1724652020000|2024-08-26 06:00:20|5632.59|5631.89|5632.97|5632.27|5632.97|5632.27|5632.59|5631.89|9
1724652030000|2024-08-26 06:00:30|5632.84|5632.14|5632.84|5632.14|5632.97|5632.27|5632.84|5632.14|11
1724652040000|2024-08-26 06:00:40|5632.97|5632.27|5632.97|5632.27|5632.97|5632.27|5632.97|5632.27|6
1724652050000|2024-08-26 06:00:50|5632.72|5632.02|5632.97|5632.27|5632.97|5632.27|5632.72|5632.02|29
1724652060000|2024-08-26 06:01:00|5633.22|5632.52|5632.97|5632.27|5633.22|5632.52|5632.97|5632.27|19
1724652070000|2024-08-26 06:01:10|5632.84|5632.14|5632.97|5632.27|5632.97|5632.27|5632.72|5632.02|17
1724652080000|2024-08-26 06:01:20|5632.84|5632.14|5632.97|5632.27|5632.97|5632.27|5632.84|5632.14|1
1724652090000|2024-08-26 06:01:30|5633.22|5632.52|5633.22|5632.52|5633.34|5632.64|5633.22|5632.52|11
1724652100000|2024-08-26 06:01:40|5633.09|5632.39|5632.72|5632.02|5633.09|5632.39|5632.72|5632.02|11
1724652110000|2024-08-26 06:01:50|5632.47|5631.77|5632.72|5632.02|5632.72|5632.02|5632.47|5631.77|8
1724652120000|2024-08-26 06:02:00|5632.84|5632.14|5632.97|5632.27|5632.97|5632.27|5632.84|5632.14|21
1724652130000|2024-08-26 06:02:10|5633.09|5632.39|5632.97|5632.27|5633.09|5632.39|5632.97|5632.27|7
1724652140000|2024-08-26 06:02:20|5633.09|5632.39|5632.97|5632.27|5633.09|5632.39|5632.97|5632.27|7
1724652150000|2024-08-26 06:02:30|5633.09|5632.39|5633.22|5632.52|5633.22|5632.52|5633.09|5632.39|4
1724652160000|2024-08-26 06:02:40|5633.47|5632.77|5633.47|5632.77|5633.47|5632.77|5633.47|5632.77|6
1724652170000|2024-08-26 06:02:50|5633.84|5633.14|5633.72|5633.02|5633.97|5633.27|5633.72|5633.02|23
1724652180000|2024-08-26 06:03:00|5633.84|5633.14|5633.72|5633.02|5633.84|5633.14|5633.72|5633.02|10
1724652190000|2024-08-26 06:03:10|5633.97|5633.27|5633.97|5633.27|5633.97|5633.27|5633.84|5633.14|12
1724652200000|2024-08-26 06:03:20|5633.84|5633.14|5633.72|5633.02|5633.84|5633.14|5633.47|5632.77|18
1724652210000|2024-08-26 06:03:30|||||||||1
1724652230000|2024-08-26 06:03:50|5633.97|5633.27|5633.97|5633.27|5633.97|5633.27|5633.97|5633.27|16
1724652240000|2024-08-26 06:04:00|5633.72|5633.02|5633.97|5633.27|5633.97|5633.27|5633.72|5633.02|13
1724652250000|2024-08-26 06:04:10|5633.84|5633.14|5633.72|5633.02|5633.97|5633.27|5633.72|5633.02|29
1724652260000|2024-08-26 06:04:20|5633.84|5633.14|5633.72|5633.02|5633.97|5633.27|5633.47|5632.77|33
1724652280000|2024-08-26 06:04:40|5633.47|5632.77|5633.59|5632.89|5633.72|5633.02|5633.47|5632.77|7
1724652290000|2024-08-26 06:04:50|5633.72|5633.02|5633.72|5633.02|5633.72|5633.02|5633.47|5632.77|17
1724652300000|2024-08-26 06:05:00|5633.97|5633.27|5633.97|5633.27|5633.97|5633.27|5633.97|5633.27|7
1724652310000|2024-08-26 06:05:10|5634.09|5633.39|5634.22|5633.52|5634.22|5633.52|5633.97|5633.27|25
1724652340000|2024-08-26 06:05:40|5634.47|5633.77|5634.72|5634.02|5634.72|5634.02|5634.47|5633.77|23
1724652350000|2024-08-26 06:05:50|||||||||17
1724652360000|2024-08-26 06:06:00|5634.84|5634.14|5634.97|5634.27|5634.97|5634.27|5634.84|5634.14|3
1724652370000|2024-08-26 06:06:10|5635.09|5634.39|5635.09|5634.39|5635.22|5634.52|5634.97|5634.27|64
1724652380000|2024-08-26 06:06:20|5634.97|5634.27|5635.22|5634.52|5635.34|5634.64|5634.97|5634.27|30
1724652390000|2024-08-26 06:06:30|5635.09|5634.39|5634.84|5634.14|5635.22|5634.52|5634.72|5634.02|32
1724652400000|2024-08-26 06:06:40|5634.72|5634.02|5634.72|5634.02|5634.72|5634.02|5634.72|5634.02|1
1724652420000|2024-08-26 06:07:00|||||||||20
1724652430000|2024-08-26 06:07:10|5634.97|5634.27|5634.72|5634.02|5634.97|5634.27|5634.72|5634.02|14
1724652440000|2024-08-26 06:07:20|5634.59|5633.89|5634.22|5633.52|5634.59|5633.89|5634.22|5633.52|41
1724652450000|2024-08-26 06:07:30|5634.47|5633.77|5634.47|5633.77|5634.47|5633.77|5634.47|5633.77|9
1724652460000|2024-08-26 06:07:40|5634.34|5633.64|5634.47|5633.77|5634.47|5633.77|5634.34|5633.64|36
1724652470000|2024-08-26 06:07:50|||||||||1
1724652480000|2024-08-26 06:08:00|5634.22|5633.52|5634.72|5634.02|5634.72|5634.02|5634.22|5633.52|16
1724652490000|2024-08-26 06:08:10|5634.47|5633.77|5634.72|5634.02|5634.72|5634.02|5634.47|5633.77|3
1724652500000|2024-08-26 06:08:20|5634.84|5634.14|5634.97|5634.27|5634.97|5634.27|5634.84|5634.14|7
1724652520000|2024-08-26 06:08:40|5634.72|5634.02|5634.97|5634.27|5634.97|5634.27|5634.72|5634.02|11
1724652530000|2024-08-26 06:08:50|5634.84|5634.14|5634.72|5634.02|5634.97|5634.27|5634.72|5634.02|0
1724652540000|2024-08-26 06:09:00|5634.97|5634.27|5634.84|5634.14|5634.97|5634.27|5634.72|5634.02|12
1724652550000|2024-08-26 06:09:10|5634.72|5634.02|5634.97|5634.27|5634.97|5634.27|5634.72|5634.02|4
1724652560000|2024-08-26 06:09:20|5635.22|5634.52|5635.22|5634.52|5635.22|5634.52|5635.22|5634.52|6
1724652570000|2024-08-26 06:09:30|5635.34|5634.64|5635.47|5634.77|5635.47|5634.77|5635.34|5634.64|20
1724652580000|2024-08-26 06:09:40|5635.59|5634.89|5635.59|5634.89|5635.72|5635.02|5635.59|5634.89|20
1724652590000|2024-08-26 06:09:50|5635.72|5635.02|5635.59|5634.89|5635.72|5635.02|5635.47|5634.77|3
1724652600000|2024-08-26 06:10:00|5635.72|5635.02|5635.72|5635.02|5635.72|5635.02|5635.47|5634.77|1
1724652610000|2024-08-26 06:10:10|5635.59|5634.89|5635.47|5634.77|5635.59|5634.89|5635.47|5634.77|23
1724652620000|2024-08-26 06:10:20|||||||||1
1724652630000|2024-08-26 06:10:30|5635.22|5634.52|5634.97|5634.27|5635.22|5634.52|5634.97|5634.27|16
1724652640000|2024-08-26 06:10:40|5634.84|5634.14|5634.97|5634.27|5634.97|5634.27|5634.84|5634.14|3
1724652650000|2024-08-26 06:10:50|5634.84|5634.14|5634.72|5634.02|5634.97|5634.27|5634.72|5634.02|8
1724652660000|2024-08-26 06:11:00|5634.97|5634.27|5634.72|5634.02|5634.97|5634.27|5634.72|5634.02|28
1724652670000|2024-08-26 06:11:10|5634.59|5633.89|5634.47|5633.77|5634.59|5633.89|5634.47|5633.77|6
1724652680000|2024-08-26 06:11:20|5634.22|5633.52|5634.47|5633.77|5634.47|5633.77|5634.22|5633.52|13
1724652690000|2024-08-26 06:11:30|5634.72|5634.02|5634.59|5633.89|5634.72|5634.02|5634.47|5633.77|13
1724652700000|2024-08-26 06:11:40|5634.72|5634.02|5634.59|5633.89|5634.72|5634.02|5634.47|5633.77|0
1724652710000|2024-08-26 06:11:50|5634.47|5633.77|5634.72|5634.02|5634.72|5634.02|5634.47|5633.77|5
1724652740000|2024-08-26 06:12:20|5634.59|5633.89|5634.59|5633.89|5634.59|5633.89|5634.47|5633.77|19
1724652750000|2024-08-26 06:12:30|5634.47|5633.77|5634.72|5634.02|5634.72|5634.02|5634.47|5633.77|3
1724652780000|2024-08-26 06:13:00|5634.97|5634.27|5634.97|5634.27|5634.97|5634.27|5634.97|5634.27|11
1724652790000|2024-08-26 06:13:10|5634.72|5634.02|5634.72|5634.02|5634.84|5634.14|5634.72|5634.02|23
1724652830000|2024-08-26 06:13:50|5634.84|5634.14|5634.97|5634.27|5634.97|5634.27|5634.84|5634.14|16
1724652840000|2024-08-26 06:14:00|5634.84|5634.14|5634.72|5634.02|5634.97|5634.27|5634.72|5634.02|13
1724652850000|2024-08-26 06:14:10|||||||||12
1724652860000|2024-08-26 06:14:20|5634.59|5633.89|5634.59|5633.89|5634.59|5633.89|5634.59|5633.89|7
1724652870000|2024-08-26 06:14:30|5634.72|5634.02|5634.72|5634.02|5634.72|5634.02|5634.72|5634.02|0
1724652880000|2024-08-26 06:14:40|5634.59|5633.89|5634.72|5634.02|5634.72|5634.02|5634.47|5633.77|17
1724652900000|2024-08-26 06:15:00|5634.84|5634.14|5634.72|5634.02|5634.84|5634.14|5634.72|5634.02|16
1724652910000|2024-08-26 06:15:10|5634.84|5634.14|5634.47|5633.77|5634.97|5634.27|5634.47|5633.77|17
1724652930000|2024-08-26 06:15:30|||||||||3
1724652950000|2024-08-26 06:15:50|||||||||18
1724652980000|2024-08-26 06:16:20|5634.59|5633.89|5634.72|5634.02|5634.72|5634.02|5634.59|5633.89|4
1724653000000|2024-08-26 06:16:40|5634.59|5633.89|5634.47|5633.77|5634.59|5633.89|5634.47|5633.77|18
1724653020000|2024-08-26 06:17:00|5634.59|5633.89|5634.47|5633.77|5634.59|5633.89|5634.47|5633.77|9
1724653040000|2024-08-26 06:17:20|5634.59|5633.89|5634.47|5633.77|5634.72|5634.02|5634.47|5633.77|15
1724653050000|2024-08-26 06:17:30|||||||||1
1724653080000|2024-08-26 06:18:00|5634.72|5634.02|5634.72|5634.02|5634.72|5634.02|5634.72|5634.02|6
1724653090000|2024-08-26 06:18:10|5634.84|5634.14|5634.72|5634.02|5634.97|5634.27|5634.72|5634.02|36
1724653100000|2024-08-26 06:18:20|5634.84|5634.14|5634.97|5634.27|5634.97|5634.27|5634.84|5634.14|3
1724653110000|2024-08-26 06:18:30|||||||||6
1724653120000|2024-08-26 06:18:40|||||||||5
1724653130000|2024-08-26 06:18:50|5635.22|5634.52|5635.22|5634.52|5635.22|5634.52|5635.22|5634.52|9
1724653140000|2024-08-26 06:19:00|5634.97|5634.27|5634.97|5634.27|5634.97|5634.27|5634.97|5634.27|7
1724653160000|2024-08-26 06:19:20|||||||||2
1724653180000|2024-08-26 06:19:40|5635.09|5634.39|5635.22|5634.52|5635.22|5634.52|5635.09|5634.39|11
1724653190000|2024-08-26 06:19:50|||||||||1
1724653200000|2024-08-26 06:20:00|5635.09|5634.39|5634.97|5634.27|5635.09|5634.39|5634.97|5634.27|29
1724653210000|2024-08-26 06:20:10|5635.09|5634.39|5634.97|5634.27|5635.09|5634.39|5634.97|5634.27|8
1724653220000|2024-08-26 06:20:20|5635.09|5634.39|5634.97|5634.27|5635.22|5634.52|5634.97|5634.27|17
1724653240000|2024-08-26 06:20:40|||||||||15
1724653250000|2024-08-26 06:20:50|5634.72|5634.02|5634.47|5633.77|5634.72|5634.02|5634.47|5633.77|13
1724653270000|2024-08-26 06:21:10|5634.34|5633.64|5634.47|5633.77|5634.47|5633.77|5634.34|5633.64|11
1724653280000|2024-08-26 06:21:20|5634.72|5634.02|5634.97|5634.27|5634.97|5634.27|5634.72|5634.02|16
1724653290000|2024-08-26 06:21:30|5634.84|5634.14|5634.72|5634.02|5634.84|5634.14|5634.72|5634.02|15
1724653300000|2024-08-26 06:21:40|5634.84|5634.14|5634.72|5634.02|5634.84|5634.14|5634.72|5634.02|1
1724653310000|2024-08-26 06:21:50|||||||||1
1724653320000|2024-08-26 06:22:00|5634.47|5633.77|5634.72|5634.02|5634.72|5634.02|5634.47|5633.77|23
1724653330000|2024-08-26 06:22:10|5634.59|5633.89|5634.59|5633.89|5634.72|5634.02|5634.47|5633.77|0
1724653340000|2024-08-26 06:22:20|5634.72|5634.02|5634.72|5634.02|5634.72|5634.02|5634.72|5634.02|2
1724653350000|2024-08-26 06:22:30|5634.59|5633.89|5634.47|5633.77|5634.59|5633.89|5634.47|5633.77|16
1724653360000|2024-08-26 06:22:40|5634.59|5633.89|5634.72|5634.02|5634.72|5634.02|5634.59|5633.89|5
1724653370000|2024-08-26 06:22:50|||||||||1
1724653380000|2024-08-26 06:23:00|5634.97|5634.27|5634.97|5634.27|5634.97|5634.27|5634.97|5634.27|4
1724653400000|2024-08-26 06:23:20|||||||||2
1724653440000|2024-08-26 06:24:00|5635.09|5634.39|5635.22|5634.52|5635.22|5634.52|5635.09|5634.39|41
1724653460000|2024-08-26 06:24:20|5635.34|5634.64|5635.22|5634.52|5635.34|5634.64|5635.22|5634.52|10
1724653480000|2024-08-26 06:24:40|||||||||1
1724653490000|2024-08-26 06:24:50|||||||||3
1724653500000|2024-08-26 06:25:00|5635.34|5634.64|5635.22|5634.52|5635.47|5634.77|5635.22|5634.52|38
1724653510000|2024-08-26 06:25:10|5635.09|5634.39|5635.09|5634.39|5635.09|5634.39|5635.09|5634.39|4
1724653520000|2024-08-26 06:25:20|5635.22|5634.52|5635.22|5634.52|5635.22|5634.52|5635.22|5634.52|0
1724653530000|2024-08-26 06:25:30|||||||||4
1724653540000|2024-08-26 06:25:40|5635.09|5634.39|5634.72|5634.02|5635.09|5634.39|5634.72|5634.02|24
1724653580000|2024-08-26 06:26:20|5634.97|5634.27|5635.22|5634.52|5635.22|5634.52|5634.97|5634.27|36
1724653590000|2024-08-26 06:26:30|5635.09|5634.39|5635.22|5634.52|5635.22|5634.52|5634.97|5634.27|5
1724653610000|2024-08-26 06:26:50|||||||||4
1724653620000|2024-08-26 06:27:00|5635.34|5634.64|5634.97|5634.27|5635.47|5634.77|5634.84|5634.14|21
1724653630000|2024-08-26 06:27:10|5634.72|5634.02|5634.72|5634.02|5634.72|5634.02|5634.72|5634.02|6
1724653650000|2024-08-26 06:27:30|5634.97|5634.27|5634.97|5634.27|5634.97|5634.27|5634.97|5634.27|10
1724653670000|2024-08-26 06:27:50|5635.22|5634.52|5635.09|5634.39|5635.22|5634.52|5635.09|5634.39|14
1724653680000|2024-08-26 06:28:00|5635.22|5634.52|5634.97|5634.27|5635.22|5634.52|5634.97|5634.27|12
1724653690000|2024-08-26 06:28:10|5635.22|5634.52|5634.97|5634.27|5635.22|5634.52|5634.97|5634.27|2
1724653700000|2024-08-26 06:28:20|5635.09|5634.39|5634.97|5634.27|5635.09|5634.39|5634.97|5634.27|0
1724653710000|2024-08-26 06:28:30|5635.09|5634.39|5634.97|5634.27|5635.22|5634.52|5634.97|5634.27|2
1724653720000|2024-08-26 06:28:40|5635.09|5634.39|5635.22|5634.52|5635.22|5634.52|5635.09|5634.39|3
1724653730000|2024-08-26 06:28:50|5634.97|5634.27|5634.97|5634.27|5634.97|5634.27|5634.97|5634.27|11
1724653740000|2024-08-26 06:29:00|5635.09|5634.39|5635.22|5634.52|5635.22|5634.52|5635.09|5634.39|6
1724653750000|2024-08-26 06:29:10|||||||||5
1724653760000|2024-08-26 06:29:20|||||||||9
1724653770000|2024-08-26 06:29:30|||||||||1
1724653780000|2024-08-26 06:29:40|||||||||2
1724653790000|2024-08-26 06:29:50|||||||||2
1724653800000|2024-08-26 06:30:00|5635.34|5634.64|5634.97|5634.27|5635.47|5634.77|5634.97|5634.27|23
1724653810000|2024-08-26 06:30:10|5635.09|5634.39|5634.97|5634.27|5635.09|5634.39|5634.97|5634.27|4
1724653830000|2024-08-26 06:30:30|5635.09|5634.39|5635.47|5634.77|5635.47|5634.77|5635.09|5634.39|35
1724653840000|2024-08-26 06:30:40|5635.34|5634.64|5635.47|5634.77|5635.47|5634.77|5635.22|5634.52|20
1724653850000|2024-08-26 06:30:50|5635.72|5635.02|5635.72|5635.02|5635.72|5635.02|5635.59|5634.89|21
1724653860000|2024-08-26 06:31:00|5635.59|5634.89|5635.72|5635.02|5635.72|5635.02|5635.59|5634.89|8
1724653870000|2024-08-26 06:31:10|5636.22|5635.52|5635.97|5635.27|5636.22|5635.52|5635.97|5635.27|143
1724653880000|2024-08-26 06:31:20|5636.09|5635.39|5636.09|5635.39|5636.22|5635.52|5636.09|5635.39|43
1724653890000|2024-08-26 06:31:30|5636.22|5635.52|5636.22|5635.52|5636.22|5635.52|5636.22|5635.52|35
1724653900000|2024-08-26 06:31:40|5636.09|5635.39|5635.97|5635.27|5636.09|5635.39|5635.97|5635.27|23
1724653910000|2024-08-26 06:31:50|||||||||4
1724653920000|2024-08-26 06:32:00|||||||||2
1724653930000|2024-08-26 06:32:10|5636.22|5635.52|5636.09|5635.39|5636.22|5635.52|5636.09|5635.39|34
1724653940000|2024-08-26 06:32:20|5636.22|5635.52|5635.97|5635.27|5636.22|5635.52|5635.97|5635.27|18
1724653950000|2024-08-26 06:32:30|||||||||12
1724653960000|2024-08-26 06:32:40|5636.09|5635.39|5636.09|5635.39|5636.09|5635.39|5635.97|5635.27|3
1724653970000|2024-08-26 06:32:50|5636.22|5635.52|5635.97|5635.27|5636.22|5635.52|5635.97|5635.27|9
1724653980000|2024-08-26 06:33:00|5635.84|5635.14|5635.72|5635.02|5635.84|5635.14|5635.72|5635.02|4
1724653990000|2024-08-26 06:33:10|5635.84|5635.14|5635.47|5634.77|5635.84|5635.14|5635.47|5634.77|19
1724654000000|2024-08-26 06:33:20|5635.59|5634.89|5635.72|5635.02|5635.72|5635.02|5635.47|5634.77|1
1724654010000|2024-08-26 06:33:30|5635.84|5635.14|5635.72|5635.02|5635.84|5635.14|5635.72|5635.02|8
1724654030000|2024-08-26 06:33:50|||||||||5
1724654040000|2024-08-26 06:34:00|5635.59|5634.89|5634.97|5634.27|5635.59|5634.89|5634.97|5634.27|16
1724654050000|2024-08-26 06:34:10|5634.72|5634.02|5634.72|5634.02|5634.72|5634.02|5634.72|5634.02|13
1724654060000|2024-08-26 06:34:20|||||||||1
1724654070000|2024-08-26 06:34:30|5634.97|5634.27|5634.97|5634.27|5634.97|5634.27|5634.97|5634.27|6
1724654080000|2024-08-26 06:34:40|5634.84|5634.14|5634.72|5634.02|5634.84|5634.14|5634.72|5634.02|13
1724654090000|2024-08-26 06:34:50|5634.59|5633.89|5634.97|5634.27|5635.22|5634.52|5634.22|5633.52|137
1724654100000|2024-08-26 06:35:00|5634.72|5634.02|5634.72|5634.02|5634.72|5634.02|5634.72|5634.02|26
1724654110000|2024-08-26 06:35:10|5634.47|5633.77|5634.47|5633.77|5634.47|5633.77|5634.47|5633.77|18
1724654120000|2024-08-26 06:35:20|5634.34|5633.64|5634.47|5633.77|5634.47|5633.77|5634.34|5633.64|18
1724654130000|2024-08-26 06:35:30|5634.59|5633.89|5634.72|5634.02|5634.72|5634.02|5634.47|5633.77|13
1724654140000|2024-08-26 06:35:40|5634.59|5633.89|5634.47|5633.77|5634.59|5633.89|5634.47|5633.77|16
1724654150000|2024-08-26 06:35:50|5634.34|5633.64|5634.47|5633.77|5634.47|5633.77|5634.22|5633.52|12
1724654160000|2024-08-26 06:36:00|5634.34|5633.64|5634.22|5633.52|5634.47|5633.77|5634.22|5633.52|15
1724654170000|2024-08-26 06:36:10|5634.47|5633.77|5633.97|5633.27|5634.47|5633.77|5633.97|5633.27|68
1724654180000|2024-08-26 06:36:20|5633.84|5633.14|5633.97|5633.27|5633.97|5633.27|5633.84|5633.14|18
1724654190000|2024-08-26 06:36:30|5634.22|5633.52|5634.22|5633.52|5634.22|5633.52|5633.97|5633.27|18
1724654210000|2024-08-26 06:36:50|||||||||12
1724654230000|2024-08-26 06:37:10|5633.97|5633.27|5633.97|5633.27|5633.97|5633.27|5633.97|5633.27|9
1724654240000|2024-08-26 06:37:20|5633.84|5633.14|5633.72|5633.02|5633.84|5633.14|5633.47|5632.77|44
1724654250000|2024-08-26 06:37:30|5633.84|5633.14|5633.97|5633.27|5633.97|5633.27|5633.84|5633.14|16
1724654260000|2024-08-26 06:37:40|5634.09|5633.39|5633.97|5633.27|5634.09|5633.39|5633.97|5633.27|1
1724654270000|2024-08-26 06:37:50|5634.09|5633.39|5633.97|5633.27|5634.09|5633.39|5633.97|5633.27|5
1724654280000|2024-08-26 06:38:00|||||||||11
1724654290000|2024-08-26 06:38:10|5634.09|5633.39|5633.97|5633.27|5634.09|5633.39|5633.97|5633.27|4
1724654310000|2024-08-26 06:38:30|||||||||2
1724654330000|2024-08-26 06:38:50|5633.84|5633.14|5633.72|5633.02|5633.84|5633.14|5633.47|5632.77|7
1724654340000|2024-08-26 06:39:00|5633.47|5632.77|5632.97|5632.27|5633.47|5632.77|5632.72|5632.02|39
1724654350000|2024-08-26 06:39:10|5633.09|5632.39|5633.22|5632.52|5633.22|5632.52|5633.09|5632.39|5
1724654360000|2024-08-26 06:39:20|5633.34|5632.64|5633.34|5632.64|5633.34|5632.64|5633.22|5632.52|5
1724654370000|2024-08-26 06:39:30|5633.22|5632.52|5633.47|5632.77|5633.47|5632.77|5633.22|5632.52|8
1724654380000|2024-08-26 06:39:40|5633.34|5632.64|5633.34|5632.64|5633.34|5632.64|5633.22|5632.52|8
1724654390000|2024-08-26 06:39:50|5633.47|5632.77|5633.47|5632.77|5633.47|5632.77|5633.34|5632.64|10
1724654400000|2024-08-26 06:40:00|5633.34|5632.64|5633.47|5632.77|5633.47|5632.77|5633.22|5632.52|6
1724654410000|2024-08-26 06:40:10|5633.59|5632.89|5633.59|5632.89|5633.59|5632.89|5633.59|5632.89|1
1724654420000|2024-08-26 06:40:20|5633.47|5632.77|5633.22|5632.52|5633.47|5632.77|5633.22|5632.52|4
1724654440000|2024-08-26 06:40:40|5633.34|5632.64|5633.34|5632.64|5633.47|5632.77|5633.22|5632.52|5
1724654450000|2024-08-26 06:40:50|5633.47|5632.77|5633.47|5632.77|5633.47|5632.77|5633.47|5632.77|16
1724654460000|2024-08-26 06:41:00|5633.59|5632.89|5633.47|5632.77|5633.59|5632.89|5633.47|5632.77|7
1724654470000|2024-08-26 06:41:10|||||||||3
1724654500000|2024-08-26 06:41:40|5633.34|5632.64|5633.34|5632.64|5633.34|5632.64|5633.34|5632.64|4
1724654510000|2024-08-26 06:41:50|5633.47|5632.77|5633.47|5632.77|5633.47|5632.77|5633.47|5632.77|1
1724654520000|2024-08-26 06:42:00|5633.59|5632.89|5633.72|5633.02|5633.72|5633.02|5633.47|5632.77|6
1724654530000|2024-08-26 06:42:10|5633.84|5633.14|5633.72|5633.02|5633.84|5633.14|5633.72|5633.02|6
1724654560000|2024-08-26 06:42:40|5633.59|5632.89|5633.59|5632.89|5633.59|5632.89|5633.59|5632.89|14
1724654570000|2024-08-26 06:42:50|5633.72|5633.02|5633.72|5633.02|5633.72|5633.02|5633.72|5633.02|0
1724654610000|2024-08-26 06:43:30|5633.47|5632.77|5633.47|5632.77|5633.47|5632.77|5633.47|5632.77|9
1724654620000|2024-08-26 06:43:40|5633.72|5633.02|5633.72|5633.02|5633.97|5633.27|5633.72|5633.02|61
1724654640000|2024-08-26 06:44:00|5633.84|5633.14|5633.84|5633.14|5633.97|5633.27|5633.72|5633.02|11
1724654650000|2024-08-26 06:44:10|5633.97|5633.27|5633.72|5633.02|5633.97|5633.27|5633.72|5633.02|1
1724654680000|2024-08-26 06:44:40|5633.84|5633.14|5633.97|5633.27|5633.97|5633.27|5633.84|5633.14|3
1724654690000|2024-08-26 06:44:50|5633.84|5633.14|5633.72|5633.02|5633.84|5633.14|5633.72|5633.02|6
1724654700000|2024-08-26 06:45:00|5633.47|5632.77|5633.47|5632.77|5633.47|5632.77|5633.47|5632.77|5
1724654710000|2024-08-26 06:45:10|5633.34|5632.64|5633.22|5632.52|5633.34|5632.64|5633.22|5632.52|23
1724654720000|2024-08-26 06:45:20|5633.34|5632.64|5633.47|5632.77|5633.47|5632.77|5633.22|5632.52|15
1724654730000|2024-08-26 06:45:30|5633.34|5632.64|5633.22|5632.52|5633.34|5632.64|5633.22|5632.52|8
1724654740000|2024-08-26 06:45:40|5633.47|5632.77|5633.47|5632.77|5633.47|5632.77|5633.47|5632.77|8
1724654750000|2024-08-26 06:45:50|5633.34|5632.64|5633.22|5632.52|5633.34|5632.64|5633.22|5632.52|1
1724654760000|2024-08-26 06:46:00|5632.97|5632.27|5632.97|5632.27|5632.97|5632.27|5632.97|5632.27|17
1724654770000|2024-08-26 06:46:10|5632.72|5632.02|5633.09|5632.39|5633.09|5632.39|5632.72|5632.02|42
1724654780000|2024-08-26 06:46:20|5633.22|5632.52|5633.47|5632.77|5633.47|5632.77|5633.22|5632.52|6
1724654790000|2024-08-26 06:46:30|||||||||1
1724654800000|2024-08-26 06:46:40|5633.72|5633.02|5633.72|5633.02|5633.72|5633.02|5633.72|5633.02|7
1724654810000|2024-08-26 06:46:50|5633.47|5632.77|5633.47|5632.77|5633.47|5632.77|5633.47|5632.77|12
1724654820000|2024-08-26 06:47:00|5633.22|5632.52|5633.22|5632.52|5633.22|5632.52|5633.22|5632.52|7
1724654840000|2024-08-26 06:47:20|5633.34|5632.64|5633.47|5632.77|5633.47|5632.77|5633.22|5632.52|20
1724654850000|2024-08-26 06:47:30|5633.34|5632.64|5633.34|5632.64|5633.34|5632.64|5633.22|5632.52|16
1724654860000|2024-08-26 06:47:40|5633.22|5632.52|5633.22|5632.52|5633.47|5632.77|5633.22|5632.52|4
1724654900000|2024-08-26 06:48:20|5633.34|5632.64|5633.22|5632.52|5633.47|5632.77|5633.22|5632.52|6
1724654910000|2024-08-26 06:48:30|5633.34|5632.64|5633.22|5632.52|5633.34|5632.64|5633.22|5632.52|2
1724654950000|2024-08-26 06:49:10|||||||||7
1724654970000|2024-08-26 06:49:30|5633.34|5632.64|5633.34|5632.64|5633.34|5632.64|5633.34|5632.64|1
1724654980000|2024-08-26 06:49:40|5633.22|5632.52|5633.22|5632.52|5633.22|5632.52|5633.22|5632.52|7
1724655010000|2024-08-26 06:50:10|5632.97|5632.27|5632.97|5632.27|5633.09|5632.39|5632.97|5632.27|17
1724655020000|2024-08-26 06:50:20|5633.09|5632.39|5633.22|5632.52|5633.22|5632.52|5633.09|5632.39|7
1724655030000|2024-08-26 06:50:30|5633.47|5632.77|5633.22|5632.52|5633.47|5632.77|5633.22|5632.52|10
1724655040000|2024-08-26 06:50:40|||||||||3
1724655050000|2024-08-26 06:50:50|5633.34|5632.64|5633.22|5632.52|5633.47|5632.77|5633.22|5632.52|2
1724655060000|2024-08-26 06:51:00|5632.97|5632.27|5632.97|5632.27|5632.97|5632.27|5632.97|5632.27|16
1724655070000|2024-08-26 06:51:10|5633.09|5632.39|5633.09|5632.39|5633.09|5632.39|5633.09|5632.39|8
1724655080000|2024-08-26 06:51:20|5633.22|5632.52|5633.22|5632.52|5633.22|5632.52|5632.97|5632.27|7
1724655090000|2024-08-26 06:51:30|5633.09|5632.39|5632.47|5631.77|5633.09|5632.39|5631.72|5631.02|116
1724655110000|2024-08-26 06:51:50|5632.59|5631.89|5632.47|5631.77|5632.59|5631.89|5632.34|5631.64|41
1724655120000|2024-08-26 06:52:00|5632.22|5631.52|5632.59|5631.89|5632.72|5632.02|5632.22|5631.52|34
1724655130000|2024-08-26 06:52:10|5632.72|5632.02|5633.22|5632.52|5633.22|5632.52|5632.72|5632.02|13
1724655140000|2024-08-26 06:52:20|||||||||8
1724655150000|2024-08-26 06:52:30|5632.97|5632.27|5632.97|5632.27|5632.97|5632.27|5632.97|5632.27|6
1724655160000|2024-08-26 06:52:40|5632.72|5632.02|5632.97|5632.27|5632.97|5632.27|5632.72|5632.02|25
1724655180000|2024-08-26 06:53:00|||||||||1
1724655190000|2024-08-26 06:53:10|||||||||4
1724655210000|2024-08-26 06:53:30|5633.09|5632.39|5633.22|5632.52|5633.22|5632.52|5633.09|5632.39|8
1724655220000|2024-08-26 06:53:40|5633.09|5632.39|5632.97|5632.27|5633.22|5632.52|5632.97|5632.27|9
1724655230000|2024-08-26 06:53:50|5633.09|5632.39|5633.22|5632.52|5633.22|5632.52|5633.09|5632.39|10
1724655240000|2024-08-26 06:54:00|5633.47|5632.77|5633.22|5632.52|5633.47|5632.77|5633.22|5632.52|38
1724655250000|2024-08-26 06:54:10|5632.97|5632.27|5633.22|5632.52|5633.22|5632.52|5632.97|5632.27|10
1724655260000|2024-08-26 06:54:20|5633.47|5632.77|5633.47|5632.77|5633.47|5632.77|5633.47|5632.77|11
1724655270000|2024-08-26 06:54:30|5633.34|5632.64|5633.47|5632.77|5633.47|5632.77|5633.34|5632.64|3
1724655280000|2024-08-26 06:54:40|5633.22|5632.52|5633.22|5632.52|5633.22|5632.52|5633.22|5632.52|17
1724655290000|2024-08-26 06:54:50|5633.47|5632.77|5633.22|5632.52|5633.47|5632.77|5633.09|5632.39|47
1724655300000|2024-08-26 06:55:00|5633.34|5632.64|5633.22|5632.52|5633.34|5632.64|5633.22|5632.52|1
1724655310000|2024-08-26 06:55:10|5632.97|5632.27|5633.47|5632.77|5633.47|5632.77|5632.97|5632.27|17
1724655320000|2024-08-26 06:55:20|5633.22|5632.52|5633.47|5632.77|5633.47|5632.77|5633.22|5632.52|43
1724655350000|2024-08-26 06:55:50|5633.59|5632.89|5633.72|5633.02|5633.72|5633.02|5633.59|5632.89|8
1724655360000|2024-08-26 06:56:00|5633.59|5632.89|5633.47|5632.77|5633.72|5633.02|5633.47|5632.77|19
1724655370000|2024-08-26 06:56:10|5633.34|5632.64|5633.47|5632.77|5633.47|5632.77|5633.34|5632.64|11
1724655380000|2024-08-26 06:56:20|||||||||4
1724655390000|2024-08-26 06:56:30|5633.22|5632.52|5633.22|5632.52|5633.22|5632.52|5633.22|5632.52|16
1724655400000|2024-08-26 06:56:40|5633.47|5632.77|5633.47|5632.77|5633.47|5632.77|5633.47|5632.77|19
1724655410000|2024-08-26 06:56:50|5633.34|5632.64|5633.22|5632.52|5633.34|5632.64|5633.22|5632.52|17
1724655420000|2024-08-26 06:57:00|5632.97|5632.27|5633.22|5632.52|5633.22|5632.52|5632.97|5632.27|15
1724655470000|2024-08-26 06:57:50|5632.97|5632.27|5632.97|5632.27|5632.97|5632.27|5632.97|5632.27|11
1724655490000|2024-08-26 06:58:10|5632.72|5632.02|5632.72|5632.02|5632.72|5632.02|5632.72|5632.02|12
1724655500000|2024-08-26 06:58:20|5632.47|5631.77|5632.72|5632.02|5632.72|5632.02|5632.47|5631.77|10
1724655530000|2024-08-26 06:58:50|5632.84|5632.14|5632.72|5632.02|5632.84|5632.14|5632.72|5632.02|12
1724655540000|2024-08-26 06:59:00|||||||||2
1724655550000|2024-08-26 06:59:10|5632.59|5631.89|5632.59|5631.89|5632.59|5631.89|5632.59|5631.89|4
1724655560000|2024-08-26 06:59:20|5632.72|5632.02|5632.72|5632.02|5632.72|5632.02|5632.47|5631.77|7
1724655570000|2024-08-26 06:59:30|5632.59|5631.89|5632.72|5632.02|5632.72|5632.02|5632.47|5631.77|12
1724655580000|2024-08-26 06:59:40|5632.59|5631.89|5632.47|5631.77|5632.59|5631.89|5632.47|5631.77|13
1724655590000|2024-08-26 06:59:50|5632.59|5631.89|5632.97|5632.27|5632.97|5632.27|5632.47|5631.77|27
1724655600000|2024-08-26 07:00:00|5633.22|5632.52|5633.22|5632.52|5633.34|5632.64|5632.97|5632.27|60
1724655610000|2024-08-26 07:00:10|5633.47|5632.77|5633.72|5633.02|5633.72|5633.02|5633.47|5632.77|22
1724655620000|2024-08-26 07:00:20|5633.59|5632.89|5633.72|5633.02|5633.72|5633.02|5633.47|5632.77|39
1724655630000|2024-08-26 07:00:30|5633.84|5633.14|5633.72|5633.02|5633.97|5633.27|5633.72|5633.02|28
1724655640000|2024-08-26 07:00:40|5633.59|5632.89|5633.72|5633.02|5633.72|5633.02|5633.59|5632.89|11
1724655650000|2024-08-26 07:00:50|5633.59|5632.89|5633.72|5633.02|5633.72|5633.02|5633.47|5632.77|31
1724655660000|2024-08-26 07:01:00|5633.84|5633.14|5634.47|5633.77|5634.47|5633.77|5633.84|5633.14|126
1724655670000|2024-08-26 07:01:10|5634.59|5633.89|5634.47|5633.77|5634.72|5634.02|5634.47|5633.77|31
1724655680000|2024-08-26 07:01:20|5634.34|5633.64|5634.47|5633.77|5634.47|5633.77|5634.22|5633.52|37
1724655690000|2024-08-26 07:01:30|5634.34|5633.64|5634.22|5633.52|5634.47|5633.77|5634.22|5633.52|20
1724655700000|2024-08-26 07:01:40|5634.47|5633.77|5634.47|5633.77|5634.47|5633.77|5634.47|5633.77|34
1724655710000|2024-08-26 07:01:50|5634.59|5633.89|5634.72|5634.02|5634.72|5634.02|5634.59|5633.89|30
1724655720000|2024-08-26 07:02:00|5634.84|5634.14|5634.72|5634.02|5634.97|5634.27|5634.59|5633.89|33
1724655730000|2024-08-26 07:02:10|||||||||1
1724655740000|2024-08-26 07:02:20|5634.47|5633.77|5634.22|5633.52|5634.47|5633.77|5634.22|5633.52|20
1724655760000|2024-08-26 07:02:40|5634.09|5633.39|5634.22|5633.52|5634.22|5633.52|5634.09|5633.39|9
1724655770000|2024-08-26 07:02:50|5634.47|5633.77|5634.47|5633.77|5634.47|5633.77|5634.47|5633.77|7
1724655780000|2024-08-26 07:03:00|5634.59|5633.89|5634.22|5633.52|5634.59|5633.89|5634.22|5633.52|23
1724655790000|2024-08-26 07:03:10|5634.09|5633.39|5633.47|5632.77|5634.09|5633.39|5633.22|5632.52|36
1724655800000|2024-08-26 07:03:20|5633.22|5632.52|5633.22|5632.52|5633.22|5632.52|5633.22|5632.52|40
1724655810000|2024-08-26 07:03:30|5632.97|5632.27|5632.72|5632.02|5632.97|5632.27|5632.72|5632.02|27
1724655820000|2024-08-26 07:03:40|5632.59|5631.89|5632.59|5631.89|5632.72|5632.02|5632.47|5631.77|30
1724655830000|2024-08-26 07:03:50|5632.72|5632.02|5632.59|5631.89|5632.72|5632.02|5632.59|5631.89|12
1724655840000|2024-08-26 07:04:00|5632.47|5631.77|5632.59|5631.89|5632.59|5631.89|5632.47|5631.77|17
1724655850000|2024-08-26 07:04:10|5632.47|5631.77|5632.47|5631.77|5632.97|5632.27|5632.34|5631.64|77
1724655860000|2024-08-26 07:04:20|5632.59|5631.89|5632.72|5632.02|5632.97|5632.27|5632.59|5631.89|28
1724655880000|2024-08-26 07:04:40|5632.97|5632.27|5633.59|5632.89|5633.59|5632.89|5632.97|5632.27|67
1724655890000|2024-08-26 07:04:50|5633.72|5633.02|5633.97|5633.27|5633.97|5633.27|5633.59|5632.89|23
1724655900000|2024-08-26 07:05:00|5633.84|5633.14|5634.22|5633.52|5634.22|5633.52|5633.84|5633.14|32
1724655910000|2024-08-26 07:05:10|5634.34|5633.64|5634.47|5633.77|5634.72|5634.02|5634.34|5633.64|19
1724655920000|2024-08-26 07:05:20|5634.72|5634.02|5634.97|5634.27|5634.97|5634.27|5634.47|5633.77|35
1724655930000|2024-08-26 07:05:30|5634.84|5634.14|5634.72|5634.02|5634.84|5634.14|5634.72|5634.02|36
1724655940000|2024-08-26 07:05:40|5634.97|5634.27|5634.72|5634.02|5634.97|5634.27|5634.72|5634.02|57
1724655950000|2024-08-26 07:05:50|5634.59|5633.89|5634.47|5633.77|5634.72|5634.02|5634.22|5633.52|35
1724655960000|2024-08-26 07:06:00|5634.22|5633.52|5634.22|5633.52|5634.72|5634.02|5634.22|5633.52|88
1724655970000|2024-08-26 07:06:10|5634.47|5633.77|5634.47|5633.77|5634.72|5634.02|5634.47|5633.77|23
1724655980000|2024-08-26 07:06:20|5634.72|5634.02|5634.97|5634.27|5634.97|5634.27|5634.47|5633.77|23
1724655990000|2024-08-26 07:06:30|5635.09|5634.39|5634.97|5634.27|5635.09|5634.39|5634.97|5634.27|16
1724656000000|2024-08-26 07:06:40|5635.09|5634.39|5635.72|5635.02|5635.72|5635.02|5634.97|5634.27|35
1724656010000|2024-08-26 07:06:50|5636.22|5635.52|5635.97|5635.27|5636.22|5635.52|5635.97|5635.27|321
1724656020000|2024-08-26 07:07:00|5636.22|5635.52|5636.22|5635.52|5636.22|5635.52|5636.22|5635.52|111
1724656030000|2024-08-26 07:07:10|5636.47|5635.77|5636.22|5635.52|5636.47|5635.77|5636.22|5635.52|22
1724656040000|2024-08-26 07:07:20|5635.97|5635.27|5635.97|5635.27|5636.22|5635.52|5635.97|5635.27|17
1724656050000|2024-08-26 07:07:30|5635.84|5635.14|5636.22|5635.52|5636.22|5635.52|5635.84|5635.14|31
1724656060000|2024-08-26 07:07:40|5636.34|5635.64|5636.47|5635.77|5636.47|5635.77|5636.22|5635.52|2
1724656070000|2024-08-26 07:07:50|5636.22|5635.52|5636.22|5635.52|5636.47|5635.77|5636.22|5635.52|19
1724656080000|2024-08-26 07:08:00|5636.47|5635.77|5636.47|5635.77|5636.47|5635.77|5636.47|5635.77|7
1724656090000|2024-08-26 07:08:10|||||||||4
1724656110000|2024-08-26 07:08:30|5636.72|5636.02|5636.47|5635.77|5636.72|5636.02|5636.47|5635.77|58
1724656120000|2024-08-26 07:08:40|5636.72|5636.02|5636.72|5636.02|5636.72|5636.02|5636.72|5636.02|10
1724656140000|2024-08-26 07:09:00|||||||||58
1724656150000|2024-08-26 07:09:10|5636.84|5636.14|5636.97|5636.27|5636.97|5636.27|5636.84|5636.14|23
1724656160000|2024-08-26 07:09:20|5636.72|5636.02|5636.72|5636.02|5636.97|5636.27|5636.72|5636.02|23
1724656170000|2024-08-26 07:09:30|5636.47|5635.77|5636.47|5635.77|5636.47|5635.77|5636.47|5635.77|7
1724656190000|2024-08-26 07:09:50|5636.72|5636.02|5636.72|5636.02|5636.72|5636.02|5636.72|5636.02|10
1724656200000|2024-08-26 07:10:00|5636.59|5635.89|5636.47|5635.77|5636.72|5636.02|5636.47|5635.77|26
1724656210000|2024-08-26 07:10:10|5636.22|5635.52|5635.72|5635.02|5636.34|5635.64|5635.72|5635.02|46
1724656220000|2024-08-26 07:10:20|5635.84|5635.14|5635.47|5634.77|5635.97|5635.27|5635.47|5634.77|75
1724656230000|2024-08-26 07:10:30|5635.22|5634.52|5635.22|5634.52|5635.22|5634.52|5635.22|5634.52|17
1724656240000|2024-08-26 07:10:40|5635.59|5634.89|5635.72|5635.02|5635.72|5635.02|5635.47|5634.77|32
1724656250000|2024-08-26 07:10:50|5635.59|5634.89|5635.47|5634.77|5635.59|5634.89|5635.47|5634.77|14
1724656270000|2024-08-26 07:11:10|5635.72|5635.02|5635.47|5634.77|5635.72|5635.02|5635.47|5634.77|29
1724656280000|2024-08-26 07:11:20|5635.59|5634.89|5635.72|5635.02|5635.72|5635.02|5635.59|5634.89|12
1724656290000|2024-08-26 07:11:30|5635.84|5635.14|5636.09|5635.39|5636.09|5635.39|5635.72|5635.02|32
1724656300000|2024-08-26 07:11:40|5636.22|5635.52|5636.47|5635.77|5636.47|5635.77|5636.22|5635.52|8
1724656310000|2024-08-26 07:11:50|5636.59|5635.89|5636.22|5635.52|5636.72|5636.02|5636.22|5635.52|22
1724656320000|2024-08-26 07:12:00|5636.34|5635.64|5635.97|5635.27|5636.47|5635.77|5635.97|5635.27|92
1724656330000|2024-08-26 07:12:10|5635.72|5635.02|5635.97|5635.27|5635.97|5635.27|5635.72|5635.02|23
1724656340000|2024-08-26 07:12:20|5635.84|5635.14|5635.84|5635.14|5635.84|5635.14|5635.84|5635.14|28
1724656350000|2024-08-26 07:12:30|5635.97|5635.27|5635.97|5635.27|5635.97|5635.27|5635.97|5635.27|2
1724656360000|2024-08-26 07:12:40|||||||||18
1724656370000|2024-08-26 07:12:50|5635.72|5635.02|5635.47|5634.77|5635.72|5635.02|5635.47|5634.77|19
1724656380000|2024-08-26 07:13:00|5635.97|5635.27|5635.72|5635.02|5635.97|5635.27|5635.72|5635.02|73
1724656390000|2024-08-26 07:13:10|5635.97|5635.27|5635.97|5635.27|5635.97|5635.27|5635.97|5635.27|15
1724656400000|2024-08-26 07:13:20|5636.22|5635.52|5636.22|5635.52|5636.22|5635.52|5636.22|5635.52|6
1724656410000|2024-08-26 07:13:30|5636.34|5635.64|5636.47|5635.77|5636.47|5635.77|5636.34|5635.64|16
1724656420000|2024-08-26 07:13:40|5636.72|5636.02|5636.22|5635.52|5636.72|5636.02|5635.72|5635.02|83
1724656430000|2024-08-26 07:13:50|5636.09|5635.39|5636.22|5635.52|5636.22|5635.52|5636.09|5635.39|5
1724656440000|2024-08-26 07:14:00|5636.09|5635.39|5635.97|5635.27|5636.09|5635.39|5635.97|5635.27|11
1724656450000|2024-08-26 07:14:10|5636.09|5635.39|5636.22|5635.52|5636.22|5635.52|5636.09|5635.39|16
1724656460000|2024-08-26 07:14:20|5636.09|5635.39|5635.97|5635.27|5636.09|5635.39|5635.72|5635.02|33
1724656470000|2024-08-26 07:14:30|5636.22|5635.52|5636.22|5635.52|5636.22|5635.52|5636.22|5635.52|17
1724656480000|2024-08-26 07:14:40|5636.09|5635.39|5636.22|5635.52|5636.22|5635.52|5636.09|5635.39|4
1724656490000|2024-08-26 07:14:50|5636.47|5635.77|5636.47|5635.77|5636.47|5635.77|5636.34|5635.64|35
1724656500000|2024-08-26 07:15:00|5636.22|5635.52|5636.47|5635.77|5636.72|5636.02|5636.22|5635.52|118
1724656510000|2024-08-26 07:15:10|5636.59|5635.89|5636.47|5635.77|5636.72|5636.02|5636.47|5635.77|21
1724656520000|2024-08-26 07:15:20|5636.59|5635.89|5636.72|5636.02|5636.72|5636.02|5636.59|5635.89|0
1724656530000|2024-08-26 07:15:30|5636.47|5635.77|5636.47|5635.77|5636.97|5636.27|5636.47|5635.77|20
1724656540000|2024-08-26 07:15:40|5636.59|5635.89|5636.47|5635.77|5636.72|5636.02|5636.47|5635.77|4
1724656550000|2024-08-26 07:15:50|5636.22|5635.52|5636.22|5635.52|5636.22|5635.52|5636.22|5635.52|16
1724656560000|2024-08-26 07:16:00|5636.09|5635.39|5636.34|5635.64|5636.34|5635.64|5635.72|5635.02|91
1724656570000|2024-08-26 07:16:10|5636.22|5635.52|5636.22|5635.52|5636.47|5635.77|5636.22|5635.52|30
1724656580000|2024-08-26 07:16:20|||||||||5
1724656590000|2024-08-26 07:16:30|5636.34|5635.64|5636.47|5635.77|5636.47|5635.77|5636.34|5635.64|3
1724656600000|2024-08-26 07:16:40|||||||||1
1724656610000|2024-08-26 07:16:50|5636.22|5635.52|5636.22|5635.52|5636.47|5635.77|5636.22|5635.52|16
1724656620000|2024-08-26 07:17:00|5635.97|5635.27|5635.97|5635.27|5635.97|5635.27|5635.97|5635.27|8
1724656630000|2024-08-26 07:17:10|5636.22|5635.52|5636.22|5635.52|5636.47|5635.77|5636.09|5635.39|14
1724656640000|2024-08-26 07:17:20|5636.47|5635.77|5636.47|5635.77|5636.47|5635.77|5636.47|5635.77|6
1724656660000|2024-08-26 07:17:40|5636.72|5636.02|5636.72|5636.02|5636.72|5636.02|5636.47|5635.77|21
1724656670000|2024-08-26 07:17:50|5636.97|5636.27|5637.22|5636.52|5637.22|5636.52|5636.97|5636.27|13
1724656680000|2024-08-26 07:18:00|5637.34|5636.64|5637.47|5636.77|5637.47|5636.77|5637.22|5636.52|30
1724656690000|2024-08-26 07:18:10|5637.34|5636.64|5637.59|5636.89|5637.59|5636.89|5637.34|5636.64|44
1724656700000|2024-08-26 07:18:20|5637.72|5637.02|5637.47|5636.77|5637.72|5637.02|5637.47|5636.77|13
1724656710000|2024-08-26 07:18:30|5637.22|5636.52|5637.47|5636.77|5637.47|5636.77|5637.22|5636.52|6
1724656720000|2024-08-26 07:18:40|5637.34|5636.64|5637.22|5636.52|5637.34|5636.64|5637.22|5636.52|8
1724656730000|2024-08-26 07:18:50|5637.09|5636.39|5636.72|5636.02|5637.09|5636.39|5636.72|5636.02|61
1724656740000|2024-08-26 07:19:00|5636.59|5635.89|5636.72|5636.02|5636.72|5636.02|5636.59|5635.89|14
1724656750000|2024-08-26 07:19:10|||||||||1
1724656760000|2024-08-26 07:19:20|||||||||3
1724656770000|2024-08-26 07:19:30|5636.59|5635.89|5636.47|5635.77|5636.72|5636.02|5636.47|5635.77|29
1724656780000|2024-08-26 07:19:40|5636.22|5635.52|5636.72|5636.02|5636.72|5636.02|5635.97|5635.27|101
1724656790000|2024-08-26 07:19:50|||||||||17
1724656800000|2024-08-26 07:20:00|5636.84|5636.14|5636.97|5636.27|5636.97|5636.27|5636.84|5636.14|18
1724656810000|2024-08-26 07:20:10|5637.09|5636.39|5636.97|5636.27|5637.22|5636.52|5636.97|5636.27|19
1724656820000|2024-08-26 07:20:20|5637.09|5636.39|5637.47|5636.77|5637.47|5636.77|5637.09|5636.39|9
1724656830000|2024-08-26 07:20:30|5637.34|5636.64|5637.47|5636.77|5637.47|5636.77|5637.34|5636.64|1
1724656840000|2024-08-26 07:20:40|5637.22|5636.52|5636.97|5636.27|5637.22|5636.52|5636.97|5636.27|43
1724656850000|2024-08-26 07:20:50|5636.72|5636.02|5636.47|5635.77|5636.72|5636.02|5636.47|5635.77|45
1724656860000|2024-08-26 07:21:00|5636.59|5635.89|5636.97|5636.27|5636.97|5636.27|5636.59|5635.89|111
1724656870000|2024-08-26 07:21:10|5636.72|5636.02|5636.97|5636.27|5636.97|5636.27|5636.72|5636.02|63
1724656880000|2024-08-26 07:21:20|5637.09|5636.39|5636.97|5636.27|5637.09|5636.39|5636.97|5636.27|20
1724656890000|2024-08-26 07:21:30|5636.72|5636.02|5636.47|5635.77|5636.72|5636.02|5636.47|5635.77|78
1724656900000|2024-08-26 07:21:40|5636.34|5635.64|5636.47|5635.77|5636.47|5635.77|5636.34|5635.64|46
1724656910000|2024-08-26 07:21:50|5636.34|5635.64|5636.47|5635.77|5636.47|5635.77|5636.34|5635.64|17
1724656920000|2024-08-26 07:22:00|5636.34|5635.64|5636.22|5635.52|5636.34|5635.64|5636.22|5635.52|28
1724656930000|2024-08-26 07:22:10|5636.09|5635.39|5636.22|5635.52|5636.22|5635.52|5636.09|5635.39|72
1724656940000|2024-08-26 07:22:20|5636.47|5635.77|5636.22|5635.52|5636.47|5635.77|5636.22|5635.52|69
1724656950000|2024-08-26 07:22:30|5636.34|5635.64|5636.22|5635.52|5636.34|5635.64|5636.22|5635.52|30
1724656960000|2024-08-26 07:22:40|||||||||2
1724656980000|2024-08-26 07:23:00|5636.34|5635.64|5636.22|5635.52|5636.34|5635.64|5636.22|5635.52|46
1724656990000|2024-08-26 07:23:10|5636.09|5635.39|5637.22|5636.52|5637.22|5636.52|5636.09|5635.39|62
1724657000000|2024-08-26 07:23:20|5637.09|5636.39|5637.09|5636.39|5637.22|5636.52|5636.97|5636.27|47
1724657010000|2024-08-26 07:23:30|5636.97|5636.27|5636.97|5636.27|5637.22|5636.52|5636.97|5636.27|4
1724657020000|2024-08-26 07:23:40|||||||||33
1724657030000|2024-08-26 07:23:50|5636.84|5636.14|5636.97|5636.27|5636.97|5636.27|5636.84|5636.14|0
1724657040000|2024-08-26 07:24:00|5636.72|5636.02|5636.97|5636.27|5636.97|5636.27|5636.72|5636.02|21
1724657050000|2024-08-26 07:24:10|5636.84|5636.14|5636.47|5635.77|5636.84|5636.14|5636.22|5635.52|89
1724657060000|2024-08-26 07:24:20|5636.72|5636.02|5637.47|5636.77|5637.47|5636.77|5636.72|5636.02|80
1724657070000|2024-08-26 07:24:30|5637.59|5636.89|5637.72|5637.02|5637.72|5637.02|5637.59|5636.89|15
1724657080000|2024-08-26 07:24:40|5637.59|5636.89|5637.47|5636.77|5637.59|5636.89|5637.34|5636.64|15
1724657100000|2024-08-26 07:25:00|5637.59|5636.89|5637.34|5636.64|5637.59|5636.89|5637.22|5636.52|16
1724657110000|2024-08-26 07:25:10|5637.22|5636.52|5637.22|5636.52|5637.22|5636.52|5637.09|5636.39|10
1724657130000|2024-08-26 07:25:30|5636.97|5636.27|5637.47|5636.77|5637.47|5636.77|5636.97|5636.27|22
1724657150000|2024-08-26 07:25:50|5637.59|5636.89|5637.59|5636.89|5637.72|5637.02|5637.59|5636.89|8
1724657160000|2024-08-26 07:26:00|5637.47|5636.77|5637.47|5636.77|5637.72|5637.02|5637.47|5636.77|11
1724657170000|2024-08-26 07:26:10|5637.72|5637.02|5637.72|5637.02|5637.72|5637.02|5637.72|5637.02|12
1724657180000|2024-08-26 07:26:20|5637.59|5636.89|5637.47|5636.77|5637.59|5636.89|5637.47|5636.77|6
1724657190000|2024-08-26 07:26:30|5637.59|5636.89|5637.47|5636.77|5637.59|5636.89|5637.47|5636.77|7
1724657200000|2024-08-26 07:26:40|5637.72|5637.02|5637.72|5637.02|5637.72|5637.02|5637.72|5637.02|21
1724657210000|2024-08-26 07:26:50|5637.97|5637.27|5638.47|5637.77|5638.47|5637.77|5637.97|5637.27|76
1724657220000|2024-08-26 07:27:00|5638.34|5637.64|5638.34|5637.64|5638.47|5637.77|5638.34|5637.64|41
1724657230000|2024-08-26 07:27:10|5638.22|5637.52|5638.47|5637.77|5638.47|5637.77|5638.22|5637.52|14
1724657240000|2024-08-26 07:27:20|5638.34|5637.64|5638.47|5637.77|5638.47|5637.77|5638.34|5637.64|11
1724657250000|2024-08-26 07:27:30|5638.72|5638.02|5638.72|5638.02|5638.72|5638.02|5638.59|5637.89|29
1724657270000|2024-08-26 07:27:50|5638.59|5637.89|5638.72|5638.02|5638.72|5638.02|5638.59|5637.89|9
1724657280000|2024-08-26 07:28:00|5638.47|5637.77|5638.47|5637.77|5638.47|5637.77|5638.47|5637.77|5
1724657290000|2024-08-26 07:28:10|5638.72|5638.02|5637.97|5637.27|5638.72|5638.02|5637.97|5637.27|32
1724657300000|2024-08-26 07:28:20|5638.09|5637.39|5638.22|5637.52|5638.22|5637.52|5637.97|5637.27|6
1724657310000|2024-08-26 07:28:30|||||||||1
1724657320000|2024-08-26 07:28:40|5638.34|5637.64|5638.22|5637.52|5638.47|5637.77|5638.22|5637.52|37
1724657330000|2024-08-26 07:28:50|5638.34|5637.64|5638.47|5637.77|5638.47|5637.77|5638.34|5637.64|6
1724657340000|2024-08-26 07:29:00|5638.59|5637.89|5638.22|5637.52|5638.72|5638.02|5638.22|5637.52|39
1724657350000|2024-08-26 07:29:10|5638.09|5637.39|5637.97|5637.27|5638.22|5637.52|5637.97|5637.27|10
1724657360000|2024-08-26 07:29:20|5638.09|5637.39|5638.22|5637.52|5638.22|5637.52|5637.97|5637.27|27
1724657370000|2024-08-26 07:29:30|5638.47|5637.77|5638.22|5637.52|5638.47|5637.77|5638.22|5637.52|22
1724657380000|2024-08-26 07:29:40|5638.09|5637.39|5637.97|5637.27|5638.09|5637.39|5637.72|5637.02|41
1724657390000|2024-08-26 07:29:50|||||||||3
1724657400000|2024-08-26 07:30:00|5638.09|5637.39|5638.47|5637.77|5638.72|5638.02|5638.09|5637.39|23
1724657410000|2024-08-26 07:30:10|5638.59|5637.89|5639.22|5638.52|5639.22|5638.52|5638.47|5637.77|142
1724657420000|2024-08-26 07:30:20|5638.97|5638.27|5638.97|5638.27|5639.22|5638.52|5638.97|5638.27|12
1724657430000|2024-08-26 07:30:30|5639.09|5638.39|5639.09|5638.39|5639.22|5638.52|5638.97|5638.27|64
1724657440000|2024-08-26 07:30:40|5639.22|5638.52|5639.22|5638.52|5639.22|5638.52|5639.09|5638.39|13
1724657450000|2024-08-26 07:30:50|5638.97|5638.27|5639.22|5638.52|5639.22|5638.52|5638.97|5638.27|40
1724657460000|2024-08-26 07:31:00|5639.09|5638.39|5638.47|5637.77|5639.22|5638.52|5638.47|5637.77|79
1724657470000|2024-08-26 07:31:10|5638.59|5637.89|5638.72|5638.02|5638.97|5638.27|5638.59|5637.89|48
1724657480000|2024-08-26 07:31:20|5638.84|5638.14|5638.97|5638.27|5638.97|5638.27|5638.84|5638.14|17
1724657490000|2024-08-26 07:31:30|5639.09|5638.39|5639.09|5638.39|5639.22|5638.52|5638.97|5638.27|38
1724657500000|2024-08-26 07:31:40|5638.97|5638.27|5638.97|5638.27|5638.97|5638.27|5638.97|5638.27|4
1724657510000|2024-08-26 07:31:50|5638.84|5638.14|5639.09|5638.39|5639.22|5638.52|5638.84|5638.14|23
1724657520000|2024-08-26 07:32:00|5638.97|5638.27|5639.22|5638.52|5639.47|5638.77|5638.97|5638.27|18
1724657530000|2024-08-26 07:32:10|5639.47|5638.77|5639.72|5639.02|5639.72|5639.02|5639.47|5638.77|33
1724657540000|2024-08-26 07:32:20|5639.59|5638.89|5639.47|5638.77|5639.72|5639.02|5639.47|5638.77|29
1724657550000|2024-08-26 07:32:30|5639.34|5638.64|5639.22|5638.52|5639.34|5638.64|5639.22|5638.52|39
1724657560000|2024-08-26 07:32:40|5639.47|5638.77|5639.84|5639.14|5639.84|5639.14|5639.47|5638.77|31
1724657570000|2024-08-26 07:32:50|5639.97|5639.27|5640.22|5639.52|5640.22|5639.52|5639.97|5639.27|42
1724657580000|2024-08-26 07:33:00|||||||||14
1724657590000|2024-08-26 07:33:10|5639.97|5639.27|5639.97|5639.27|5640.09|5639.39|5639.97|5639.27|36
1724657600000|2024-08-26 07:33:20|5640.22|5639.52|5640.22|5639.52|5640.22|5639.52|5639.97|5639.27|26
1724657610000|2024-08-26 07:33:30|5639.97|5639.27|5640.47|5639.77|5640.47|5639.77|5639.97|5639.27|46
1724657620000|2024-08-26 07:33:40|5640.59|5639.89|5640.72|5640.02|5640.97|5640.27|5640.47|5639.77|117
1724657630000|2024-08-26 07:33:50|5640.97|5640.27|5640.72|5640.02|5640.97|5640.27|5640.72|5640.02|44
1724657640000|2024-08-26 07:34:00|5640.97|5640.27|5640.72|5640.02|5640.97|5640.27|5640.72|5640.02|16
1724657650000|2024-08-26 07:34:10|5640.59|5639.89|5640.47|5639.77|5640.72|5640.02|5640.47|5639.77|40
1724657660000|2024-08-26 07:34:20|5640.22|5639.52|5639.97|5639.27|5640.22|5639.52|5639.97|5639.27|85
1724657670000|2024-08-26 07:34:30|5640.09|5639.39|5640.22|5639.52|5640.22|5639.52|5639.97|5639.27|19
1724657680000|2024-08-26 07:34:40|5640.09|5639.39|5639.84|5639.14|5640.09|5639.39|5639.84|5639.14|21
1724657690000|2024-08-26 07:34:50|5639.97|5639.27|5640.09|5639.39|5640.22|5639.52|5639.72|5639.02|25
1724657700000|2024-08-26 07:35:00|5639.97|5639.27|5640.09|5639.39|5640.47|5639.77|5639.97|5639.27|39
1724657710000|2024-08-26 07:35:10|5639.97|5639.27|5639.72|5639.02|5639.97|5639.27|5639.72|5639.02|35
1724657720000|2024-08-26 07:35:20|5639.59|5638.89|5639.97|5639.27|5639.97|5639.27|5639.47|5638.77|12
1724657740000|2024-08-26 07:35:40|||||||||1
1724657750000|2024-08-26 07:35:50|5639.72|5639.02|5639.97|5639.27|5639.97|5639.27|5639.72|5639.02|17
1724657760000|2024-08-26 07:36:00|5639.84|5639.14|5640.22|5639.52|5640.22|5639.52|5639.84|5639.14|38
1724657770000|2024-08-26 07:36:10|5640.09|5639.39|5639.97|5639.27|5640.22|5639.52|5639.97|5639.27|5
1724657780000|2024-08-26 07:36:20|5640.09|5639.39|5639.97|5639.27|5640.22|5639.52|5639.97|5639.27|17
1724657800000|2024-08-26 07:36:40|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|21
1724657810000|2024-08-26 07:36:50|5639.97|5639.27|5639.84|5639.14|5639.97|5639.27|5639.47|5638.77|19
1724657820000|2024-08-26 07:37:00|5639.72|5639.02|5639.22|5638.52|5639.72|5639.02|5638.97|5638.27|52
1724657830000|2024-08-26 07:37:10|5639.47|5638.77|5638.97|5638.27|5639.47|5638.77|5638.97|5638.27|33
1724657840000|2024-08-26 07:37:20|5639.09|5638.39|5639.22|5638.52|5639.22|5638.52|5639.09|5638.39|2
1724657850000|2024-08-26 07:37:30|5639.47|5638.77|5639.59|5638.89|5639.72|5639.02|5639.47|5638.77|18
1724657860000|2024-08-26 07:37:40|5639.47|5638.77|5639.22|5638.52|5639.47|5638.77|5639.22|5638.52|15
1724657870000|2024-08-26 07:37:50|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.22|5638.52|5
1724657880000|2024-08-26 07:38:00|5639.22|5638.52|5639.34|5638.64|5639.47|5638.77|5639.22|5638.52|4
1724657890000|2024-08-26 07:38:10|5639.22|5638.52|5639.47|5638.77|5639.47|5638.77|5639.22|5638.52|10
1724657900000|2024-08-26 07:38:20|5639.34|5638.64|5639.22|5638.52|5639.34|5638.64|5639.22|5638.52|6
1724657910000|2024-08-26 07:38:30|5639.34|5638.64|5639.47|5638.77|5639.47|5638.77|5639.22|5638.52|8
1724657920000|2024-08-26 07:38:40|5639.34|5638.64|5639.47|5638.77|5639.47|5638.77|5639.22|5638.52|14
1724657930000|2024-08-26 07:38:50|5639.34|5638.64|5639.22|5638.52|5639.34|5638.64|5639.22|5638.52|0
1724657950000|2024-08-26 07:39:10|5638.97|5638.27|5639.22|5638.52|5639.34|5638.64|5638.97|5638.27|21
1724657960000|2024-08-26 07:39:20|5639.34|5638.64|5639.47|5638.77|5639.47|5638.77|5639.22|5638.52|18
1724657970000|2024-08-26 07:39:30|5639.59|5638.89|5639.47|5638.77|5639.72|5639.02|5639.47|5638.77|16
1724657980000|2024-08-26 07:39:40|5639.34|5638.64|5639.47|5638.77|5639.47|5638.77|5639.34|5638.64|14
1724657990000|2024-08-26 07:39:50|5639.34|5638.64|5639.47|5638.77|5639.59|5638.89|5639.34|5638.64|14
1724658000000|2024-08-26 07:40:00|5639.59|5638.89|5639.72|5639.02|5639.72|5639.02|5639.59|5638.89|1
1724658010000|2024-08-26 07:40:10|5639.59|5638.89|5639.22|5638.52|5639.59|5638.89|5639.22|5638.52|11
1724658020000|2024-08-26 07:40:20|5639.47|5638.77|5639.22|5638.52|5639.47|5638.77|5639.09|5638.39|20
1724658030000|2024-08-26 07:40:30|5639.09|5638.39|5638.97|5638.27|5639.22|5638.52|5638.97|5638.27|9
1724658040000|2024-08-26 07:40:40|5638.72|5638.02|5638.97|5638.27|5638.97|5638.27|5638.72|5638.02|57
1724658050000|2024-08-26 07:40:50|||||||||1
1724658060000|2024-08-26 07:41:00|5638.84|5638.14|5638.72|5638.02|5638.84|5638.14|5638.72|5638.02|15
1724658070000|2024-08-26 07:41:10|5638.84|5638.14|5638.72|5638.02|5638.84|5638.14|5638.72|5638.02|55
1724658080000|2024-08-26 07:41:20|5638.09|5637.39|5638.22|5637.52|5638.22|5637.52|5638.09|5637.39|64
1724658090000|2024-08-26 07:41:30|5638.09|5637.39|5638.97|5638.27|5638.97|5638.27|5637.97|5637.27|120
1724658100000|2024-08-26 07:41:40|5639.22|5638.52|5638.97|5638.27|5639.22|5638.52|5638.97|5638.27|29
1724658110000|2024-08-26 07:41:50|5638.84|5638.14|5638.97|5638.27|5638.97|5638.27|5638.84|5638.14|24
1724658120000|2024-08-26 07:42:00|5638.72|5638.02|5638.72|5638.02|5638.72|5638.02|5638.72|5638.02|21
1724658130000|2024-08-26 07:42:10|5638.84|5638.14|5638.72|5638.02|5639.22|5638.52|5638.72|5638.02|44
1724658140000|2024-08-26 07:42:20|5638.59|5637.89|5638.72|5638.02|5638.72|5638.02|5638.47|5637.77|18
1724658160000|2024-08-26 07:42:40|5638.97|5638.27|5638.47|5637.77|5638.97|5638.27|5638.47|5637.77|22
1724658170000|2024-08-26 07:42:50|||||||||2
1724658180000|2024-08-26 07:43:00|5638.22|5637.52|5638.22|5637.52|5638.47|5637.77|5638.22|5637.52|24
1724658190000|2024-08-26 07:43:10|5638.34|5637.64|5638.47|5637.77|5638.47|5637.77|5638.34|5637.64|16
1724658200000|2024-08-26 07:43:20|5638.97|5638.27|5638.97|5638.27|5638.97|5638.27|5638.97|5638.27|80
1724658210000|2024-08-26 07:43:30|5638.72|5638.02|5638.72|5638.02|5638.97|5638.27|5638.72|5638.02|50
1724658230000|2024-08-26 07:43:50|5638.47|5637.77|5638.34|5637.64|5638.47|5637.77|5638.34|5637.64|11
1724658240000|2024-08-26 07:44:00|5638.47|5637.77|5638.34|5637.64|5638.47|5637.77|5638.22|5637.52|9
1724658250000|2024-08-26 07:44:10|5638.47|5637.77|5638.09|5637.39|5638.47|5637.77|5637.97|5637.27|23
1724658260000|2024-08-26 07:44:20|5638.22|5637.52|5637.72|5637.02|5638.22|5637.52|5637.72|5637.02|17
1724658270000|2024-08-26 07:44:30|5637.84|5637.14|5637.97|5637.27|5637.97|5637.27|5637.84|5637.14|10
1724658280000|2024-08-26 07:44:40|5637.84|5637.14|5636.97|5636.27|5637.84|5637.14|5636.97|5636.27|67
1724658290000|2024-08-26 07:44:50|5637.22|5636.52|5637.72|5637.02|5637.72|5637.02|5637.22|5636.52|27
1724658300000|2024-08-26 07:45:00|5637.59|5636.89|5637.72|5637.02|5637.72|5637.02|5637.47|5636.77|40
1724658310000|2024-08-26 07:45:10|5637.84|5637.14|5637.72|5637.02|5637.84|5637.14|5637.72|5637.02|5
1724658320000|2024-08-26 07:45:20|5637.84|5637.14|5637.72|5637.02|5637.84|5637.14|5637.72|5637.02|9
1724658330000|2024-08-26 07:45:30|5637.84|5637.14|5637.72|5637.02|5637.97|5637.27|5637.72|5637.02|12
1724658340000|2024-08-26 07:45:40|5637.47|5636.77|5637.47|5636.77|5637.59|5636.89|5637.47|5636.77|11
1724658350000|2024-08-26 07:45:50|5637.34|5636.64|5637.22|5636.52|5637.47|5636.77|5637.22|5636.52|4
1724658360000|2024-08-26 07:46:00|5637.09|5636.39|5637.22|5636.52|5637.34|5636.64|5637.09|5636.39|10
1724658370000|2024-08-26 07:46:10|5637.34|5636.64|5637.47|5636.77|5637.72|5637.02|5637.34|5636.64|6
1724658380000|2024-08-26 07:46:20|5637.59|5636.89|5637.72|5637.02|5637.72|5637.02|5637.59|5636.89|7
1724658390000|2024-08-26 07:46:30|5637.47|5636.77|5637.47|5636.77|5637.47|5636.77|5637.47|5636.77|10
1724658400000|2024-08-26 07:46:40|5637.59|5636.89|5637.72|5637.02|5637.72|5637.02|5637.47|5636.77|13
1724658410000|2024-08-26 07:46:50|5637.59|5636.89|5637.47|5636.77|5637.72|5637.02|5637.47|5636.77|9
1724658420000|2024-08-26 07:47:00|5636.97|5636.27|5637.22|5636.52|5637.22|5636.52|5636.97|5636.27|28
1724658430000|2024-08-26 07:47:10|5637.09|5636.39|5637.22|5636.52|5637.22|5636.52|5637.09|5636.39|16
1724658440000|2024-08-26 07:47:20|5637.09|5636.39|5636.97|5636.27|5637.09|5636.39|5636.97|5636.27|11
1724658450000|2024-08-26 07:47:30|5637.09|5636.39|5636.97|5636.27|5637.22|5636.52|5636.97|5636.27|6
1724658460000|2024-08-26 07:47:40|||||||||36
1724658470000|2024-08-26 07:47:50|5637.22|5636.52|5636.97|5636.27|5637.22|5636.52|5636.97|5636.27|32
1724658480000|2024-08-26 07:48:00|5636.84|5636.14|5637.22|5636.52|5637.22|5636.52|5636.72|5636.02|26
1724658490000|2024-08-26 07:48:10|||||||||1
1724658510000|2024-08-26 07:48:30|5637.47|5636.77|5637.47|5636.77|5637.47|5636.77|5637.47|5636.77|46
1724658520000|2024-08-26 07:48:40|5637.72|5637.02|5637.59|5636.89|5637.72|5637.02|5637.47|5636.77|23
1724658530000|2024-08-26 07:48:50|5637.72|5637.02|5637.84|5637.14|5637.84|5637.14|5637.72|5637.02|11
1724658540000|2024-08-26 07:49:00|5637.72|5637.02|5637.47|5636.77|5637.97|5637.27|5637.47|5636.77|19
1724658550000|2024-08-26 07:49:10|||||||||6
1724658560000|2024-08-26 07:49:20|||||||||1
1724658570000|2024-08-26 07:49:30|5637.72|5637.02|5637.47|5636.77|5637.72|5637.02|5637.47|5636.77|13
1724658580000|2024-08-26 07:49:40|5637.59|5636.89|5637.72|5637.02|5637.72|5637.02|5637.47|5636.77|15
1724658610000|2024-08-26 07:50:10|5637.59|5636.89|5637.72|5637.02|5637.84|5637.14|5637.59|5636.89|24
1724658620000|2024-08-26 07:50:20|5637.59|5636.89|5637.84|5637.14|5637.97|5637.27|5637.59|5636.89|28
1724658630000|2024-08-26 07:50:30|5637.72|5637.02|5637.97|5637.27|5637.97|5637.27|5637.72|5637.02|0
1724658640000|2024-08-26 07:50:40|5638.09|5637.39|5638.22|5637.52|5638.22|5637.52|5637.97|5637.27|30
1724658650000|2024-08-26 07:50:50|5638.09|5637.39|5638.22|5637.52|5638.22|5637.52|5637.97|5637.27|21
1724658660000|2024-08-26 07:51:00|5638.09|5637.39|5638.22|5637.52|5638.22|5637.52|5637.97|5637.27|30
1724658670000|2024-08-26 07:51:10|5638.09|5637.39|5638.22|5637.52|5638.22|5637.52|5638.09|5637.39|5
1724658680000|2024-08-26 07:51:20|5638.47|5637.77|5638.22|5637.52|5638.47|5637.77|5638.22|5637.52|39
1724658690000|2024-08-26 07:51:30|5638.09|5637.39|5637.97|5637.27|5638.22|5637.52|5637.97|5637.27|21
1724658700000|2024-08-26 07:51:40|5638.09|5637.39|5638.47|5637.77|5638.47|5637.77|5638.09|5637.39|21
1724658710000|2024-08-26 07:51:50|5638.72|5638.02|5638.72|5638.02|5638.72|5638.02|5638.47|5637.77|8
1724658730000|2024-08-26 07:52:10|5638.47|5637.77|5638.47|5637.77|5638.47|5637.77|5638.47|5637.77|12
1724658740000|2024-08-26 07:52:20|5638.59|5637.89|5638.47|5637.77|5638.59|5637.89|5638.47|5637.77|11
1724658750000|2024-08-26 07:52:30|5638.59|5637.89|5638.47|5637.77|5638.59|5637.89|5638.47|5637.77|9
1724658770000|2024-08-26 07:52:50|||||||||22
1724658780000|2024-08-26 07:53:00|5638.59|5637.89|5638.22|5637.52|5638.72|5638.02|5638.22|5637.52|83
1724658790000|2024-08-26 07:53:10|||||||||1
1724658800000|2024-08-26 07:53:20|5637.97|5637.27|5637.97|5637.27|5637.97|5637.27|5637.97|5637.27|20
1724658810000|2024-08-26 07:53:30|||||||||10
1724658820000|2024-08-26 07:53:40|5638.22|5637.52|5638.22|5637.52|5638.22|5637.52|5638.22|5637.52|18
1724658830000|2024-08-26 07:53:50|5638.34|5637.64|5638.47|5637.77|5638.47|5637.77|5638.34|5637.64|13
1724658850000|2024-08-26 07:54:10|5638.34|5637.64|5638.72|5638.02|5638.72|5638.02|5638.34|5637.64|24
1724658860000|2024-08-26 07:54:20|5638.84|5638.14|5638.72|5638.02|5638.84|5638.14|5638.72|5638.02|14
1724658870000|2024-08-26 07:54:30|5638.84|5638.14|5638.72|5638.02|5638.97|5638.27|5638.72|5638.02|16
1724658880000|2024-08-26 07:54:40|5638.97|5638.27|5638.97|5638.27|5638.97|5638.27|5638.97|5638.27|10
1724658890000|2024-08-26 07:54:50|5638.84|5638.14|5638.97|5638.27|5638.97|5638.27|5638.72|5638.02|18
1724658900000|2024-08-26 07:55:00|5638.84|5638.14|5638.72|5638.02|5638.97|5638.27|5638.72|5638.02|31
1724658910000|2024-08-26 07:55:10|5638.84|5638.14|5638.97|5638.27|5638.97|5638.27|5638.84|5638.14|2
1724658930000|2024-08-26 07:55:30|5638.84|5638.14|5638.97|5638.27|5638.97|5638.27|5638.84|5638.14|11
1724658940000|2024-08-26 07:55:40|5639.22|5638.52|5639.47|5638.77|5639.47|5638.77|5639.09|5638.39|38
1724658950000|2024-08-26 07:55:50|5639.34|5638.64|5639.22|5638.52|5639.34|5638.64|5639.22|5638.52|11
1724658970000|2024-08-26 07:56:10|||||||||2
1724658990000|2024-08-26 07:56:30|5639.34|5638.64|5639.47|5638.77|5639.47|5638.77|5639.34|5638.64|8
1724659000000|2024-08-26 07:56:40|5639.34|5638.64|5638.97|5638.27|5639.34|5638.64|5638.97|5638.27|18
1724659010000|2024-08-26 07:56:50|5639.22|5638.52|5639.22|5638.52|5639.22|5638.52|5639.22|5638.52|12
1724659020000|2024-08-26 07:57:00|5639.47|5638.77|5639.47|5638.77|5639.72|5639.02|5639.22|5638.52|50
1724659030000|2024-08-26 07:57:10|5639.59|5638.89|5639.97|5639.27|5639.97|5639.27|5639.47|5638.77|10
1724659040000|2024-08-26 07:57:20|5640.22|5639.52|5639.97|5639.27|5640.22|5639.52|5639.97|5639.27|24
1724659050000|2024-08-26 07:57:30|5640.09|5639.39|5640.47|5639.77|5640.47|5639.77|5640.09|5639.39|25
1724659060000|2024-08-26 07:57:40|5640.72|5640.02|5640.72|5640.02|5640.72|5640.02|5640.72|5640.02|23
1724659070000|2024-08-26 07:57:50|5640.97|5640.27|5640.97|5640.27|5640.97|5640.27|5640.97|5640.27|5
1724659080000|2024-08-26 07:58:00|5640.84|5640.14|5640.97|5640.27|5640.97|5640.27|5640.84|5640.14|10
1724659090000|2024-08-26 07:58:10|5640.72|5640.02|5640.97|5640.27|5640.97|5640.27|5640.72|5640.02|9
1724659100000|2024-08-26 07:58:20|5640.84|5640.14|5640.72|5640.02|5640.84|5640.14|5640.72|5640.02|13
1724659110000|2024-08-26 07:58:30|5640.47|5639.77|5640.47|5639.77|5640.47|5639.77|5640.47|5639.77|12
1724659120000|2024-08-26 07:58:40|5640.72|5640.02|5640.72|5640.02|5640.72|5640.02|5640.72|5640.02|12
1724659130000|2024-08-26 07:58:50|5640.59|5639.89|5640.72|5640.02|5640.72|5640.02|5640.59|5639.89|10
1724659140000|2024-08-26 07:59:00|5640.59|5639.89|5640.72|5640.02|5640.72|5640.02|5640.47|5639.77|27
1724659150000|2024-08-26 07:59:10|5640.47|5639.77|5640.47|5639.77|5640.47|5639.77|5640.47|5639.77|8
1724659160000|2024-08-26 07:59:20|||||||||1
1724659170000|2024-08-26 07:59:30|5640.59|5639.89|5640.47|5639.77|5640.59|5639.89|5640.47|5639.77|19
1724659180000|2024-08-26 07:59:40|5640.22|5639.52|5640.47|5639.77|5640.47|5639.77|5640.09|5639.39|29
1724659190000|2024-08-26 07:59:50|5640.34|5639.64|5640.47|5639.77|5640.47|5639.77|5640.34|5639.64|3
1724659200000|2024-08-26 08:00:00|5640.22|5639.52|5640.22|5639.52|5640.72|5640.02|5639.72|5639.02|151
1724659210000|2024-08-26 08:00:10|5640.09|5639.39|5639.84|5639.14|5640.22|5639.52|5639.47|5638.77|43
1724659220000|2024-08-26 08:00:20|5639.72|5639.02|5639.72|5639.02|5639.97|5639.27|5639.72|5639.02|26
1724659230000|2024-08-26 08:00:30|5639.97|5639.27|5639.09|5638.39|5639.97|5639.27|5639.09|5638.39|52
1724659240000|2024-08-26 08:00:40|5638.97|5638.27|5638.59|5637.89|5639.22|5638.52|5638.47|5637.77|78
1724659250000|2024-08-26 08:00:50|5638.72|5638.02|5638.22|5637.52|5638.97|5638.27|5638.22|5637.52|128
1724659260000|2024-08-26 08:01:00|5638.47|5637.77|5638.72|5638.02|5638.72|5638.02|5638.34|5637.64|41
1724659270000|2024-08-26 08:01:10|5638.59|5637.89|5638.97|5638.27|5638.97|5638.27|5638.59|5637.89|29
1724659280000|2024-08-26 08:01:20|5638.84|5638.14|5639.22|5638.52|5639.22|5638.52|5638.72|5638.02|17
1724659290000|2024-08-26 08:01:30|5639.09|5638.39|5638.72|5638.02|5639.09|5638.39|5638.72|5638.02|25
1724659300000|2024-08-26 08:01:40|5638.84|5638.14|5639.72|5639.02|5639.72|5639.02|5638.84|5638.14|21
1724659310000|2024-08-26 08:01:50|5639.47|5638.77|5639.72|5639.02|5639.72|5639.02|5639.47|5638.77|15
1724659320000|2024-08-26 08:02:00|5639.59|5638.89|5639.97|5639.27|5639.97|5639.27|5639.47|5638.77|65
1724659330000|2024-08-26 08:02:10|5639.72|5639.02|5639.97|5639.27|5639.97|5639.27|5639.72|5639.02|15
1724659340000|2024-08-26 08:02:20|5639.84|5639.14|5639.72|5639.02|5639.84|5639.14|5639.72|5639.02|13
1724659350000|2024-08-26 08:02:30|5639.84|5639.14|5640.47|5639.77|5640.47|5639.77|5639.84|5639.14|17
1724659360000|2024-08-26 08:02:40|5640.72|5640.02|5640.72|5640.02|5640.72|5640.02|5640.72|5640.02|6
1724659370000|2024-08-26 08:02:50|5640.97|5640.27|5641.22|5640.52|5641.34|5640.64|5640.97|5640.27|68
1724659380000|2024-08-26 08:03:00|5640.97|5640.27|5640.72|5640.02|5640.97|5640.27|5640.47|5639.77|76
1724659390000|2024-08-26 08:03:10|5640.59|5639.89|5640.97|5640.27|5640.97|5640.27|5640.47|5639.77|28
1724659400000|2024-08-26 08:03:20|5641.09|5640.39|5641.22|5640.52|5641.22|5640.52|5641.09|5640.39|19
1724659410000|2024-08-26 08:03:30|5640.97|5640.27|5640.97|5640.27|5640.97|5640.27|5640.97|5640.27|16
1724659420000|2024-08-26 08:03:40|5641.09|5640.39|5640.72|5640.02|5641.09|5640.39|5640.72|5640.02|18
1724659430000|2024-08-26 08:03:50|5640.97|5640.27|5640.97|5640.27|5640.97|5640.27|5640.97|5640.27|13
1724659440000|2024-08-26 08:04:00|5640.72|5640.02|5640.72|5640.02|5640.72|5640.02|5640.72|5640.02|11
1724659450000|2024-08-26 08:04:10|5640.84|5640.14|5641.22|5640.52|5641.22|5640.52|5640.84|5640.14|43
1724659460000|2024-08-26 08:04:20|5641.47|5640.77|5641.47|5640.77|5641.47|5640.77|5641.47|5640.77|17
1724659470000|2024-08-26 08:04:30|5641.59|5640.89|5641.72|5641.02|5641.72|5641.02|5641.59|5640.89|17
1724659480000|2024-08-26 08:04:40|5641.97|5641.27|5641.97|5641.27|5641.97|5641.27|5641.97|5641.27|86
1724659490000|2024-08-26 08:04:50|5642.47|5641.77|5642.72|5642.02|5642.72|5642.02|5642.47|5641.77|113
1724659500000|2024-08-26 08:05:00|5642.47|5641.77|5641.97|5641.27|5642.47|5641.77|5641.72|5641.02|48
1724659510000|2024-08-26 08:05:10|5641.84|5641.14|5641.72|5641.02|5641.97|5641.27|5641.72|5641.02|25
1724659520000|2024-08-26 08:05:20|5641.84|5641.14|5641.72|5641.02|5641.84|5641.14|5641.59|5640.89|28
1724659530000|2024-08-26 08:05:30|5641.47|5640.77|5641.22|5640.52|5641.47|5640.77|5641.22|5640.52|48
1724659540000|2024-08-26 08:05:40|5641.47|5640.77|5641.09|5640.39|5641.47|5640.77|5641.09|5640.39|47
1724659550000|2024-08-26 08:05:50|5641.22|5640.52|5641.47|5640.77|5641.72|5641.02|5641.22|5640.52|21
1724659560000|2024-08-26 08:06:00|5641.59|5640.89|5641.97|5641.27|5642.09|5641.39|5641.59|5640.89|42
1724659570000|2024-08-26 08:06:10|5642.09|5641.39|5642.72|5642.02|5642.72|5642.02|5642.09|5641.39|39
1724659580000|2024-08-26 08:06:20|5642.84|5642.14|5642.97|5642.27|5642.97|5642.27|5642.84|5642.14|15
1724659590000|2024-08-26 08:06:30|5642.84|5642.14|5643.22|5642.52|5643.22|5642.52|5642.84|5642.14|48
1724659600000|2024-08-26 08:06:40|5642.97|5642.27|5642.97|5642.27|5642.97|5642.27|5642.84|5642.14|23
1724659610000|2024-08-26 08:06:50|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|19
1724659620000|2024-08-26 08:07:00|5642.97|5642.27|5643.22|5642.52|5643.22|5642.52|5642.97|5642.27|22
1724659630000|2024-08-26 08:07:10|5643.47|5642.77|5643.22|5642.52|5643.47|5642.77|5642.97|5642.27|86
1724659640000|2024-08-26 08:07:20|5643.34|5642.64|5643.72|5643.02|5643.72|5643.02|5643.22|5642.52|15
1724659650000|2024-08-26 08:07:30|5643.59|5642.89|5643.22|5642.52|5643.59|5642.89|5643.09|5642.39|41
1724659660000|2024-08-26 08:07:40|5643.47|5642.77|5643.22|5642.52|5643.47|5642.77|5643.22|5642.52|23
1724659670000|2024-08-26 08:07:50|5643.34|5642.64|5643.72|5643.02|5643.72|5643.02|5643.34|5642.64|14
1724659680000|2024-08-26 08:08:00|5643.97|5643.27|5643.72|5643.02|5644.72|5644.02|5643.47|5642.77|350
1724659690000|2024-08-26 08:08:10|5643.47|5642.77|5643.47|5642.77|5643.47|5642.77|5643.22|5642.52|38
1724659700000|2024-08-26 08:08:20|||||||||29
1724659710000|2024-08-26 08:08:30|5643.59|5642.89|5644.47|5643.77|5644.47|5643.77|5643.59|5642.89|104
1724659720000|2024-08-26 08:08:40|5644.34|5643.64|5644.22|5643.52|5644.47|5643.77|5644.22|5643.52|43
1724659730000|2024-08-26 08:08:50|5644.47|5643.77|5644.22|5643.52|5644.47|5643.77|5644.22|5643.52|22
1724659740000|2024-08-26 08:09:00|5644.47|5643.77|5644.22|5643.52|5644.47|5643.77|5644.22|5643.52|38
1724659750000|2024-08-26 08:09:10|5644.47|5643.77|5644.47|5643.77|5644.47|5643.77|5644.47|5643.77|8
1724659760000|2024-08-26 08:09:20|5644.22|5643.52|5644.22|5643.52|5644.22|5643.52|5644.22|5643.52|7
1724659770000|2024-08-26 08:09:30|5644.09|5643.39|5644.22|5643.52|5644.22|5643.52|5643.97|5643.27|20
1724659780000|2024-08-26 08:09:40|5644.47|5643.77|5644.47|5643.77|5644.47|5643.77|5644.47|5643.77|34
1724659790000|2024-08-26 08:09:50|5644.72|5644.02|5644.97|5644.27|5644.97|5644.27|5644.47|5643.77|106
1724659800000|2024-08-26 08:10:00|5645.22|5644.52|5645.22|5644.52|5645.22|5644.52|5645.22|5644.52|61
1724659810000|2024-08-26 08:10:10|5645.09|5644.39|5645.22|5644.52|5645.22|5644.52|5644.97|5644.27|95
1724659820000|2024-08-26 08:10:20|5645.09|5644.39|5645.22|5644.52|5645.22|5644.52|5644.97|5644.27|12
1724659830000|2024-08-26 08:10:30|5644.97|5644.27|5644.72|5644.02|5644.97|5644.27|5644.72|5644.02|31
1724659840000|2024-08-26 08:10:40|5644.59|5643.89|5644.47|5643.77|5644.72|5644.02|5644.47|5643.77|24
1724659850000|2024-08-26 08:10:50|5644.22|5643.52|5644.34|5643.64|5644.34|5643.64|5644.22|5643.52|18
1724659860000|2024-08-26 08:11:00|5644.22|5643.52|5644.22|5643.52|5644.72|5644.02|5644.22|5643.52|54
1724659870000|2024-08-26 08:11:10|5643.97|5643.27|5643.97|5643.27|5643.97|5643.27|5643.72|5643.02|28
1724659880000|2024-08-26 08:11:20|5644.09|5643.39|5643.97|5643.27|5644.22|5643.52|5643.97|5643.27|25
1724659890000|2024-08-26 08:11:30|5644.09|5643.39|5644.47|5643.77|5644.47|5643.77|5643.97|5643.27|17
1724659900000|2024-08-26 08:11:40|5644.72|5644.02|5644.47|5643.77|5644.72|5644.02|5644.47|5643.77|54
1724659910000|2024-08-26 08:11:50|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|8
1724659920000|2024-08-26 08:12:00|5644.47|5643.77|5644.47|5643.77|5644.47|5643.77|5644.22|5643.52|39
1724659930000|2024-08-26 08:12:10|5644.34|5643.64|5644.22|5643.52|5644.34|5643.64|5644.22|5643.52|3
1724659940000|2024-08-26 08:12:20|||||||||4
1724659950000|2024-08-26 08:12:30|5644.47|5643.77|5644.47|5643.77|5644.59|5643.89|5644.22|5643.52|39
1724659960000|2024-08-26 08:12:40|5644.34|5643.64|5643.97|5643.27|5644.34|5643.64|5643.97|5643.27|7
1724659980000|2024-08-26 08:13:00|5644.22|5643.52|5644.22|5643.52|5644.22|5643.52|5644.22|5643.52|15
1724659990000|2024-08-26 08:13:10|5644.09|5643.39|5644.47|5643.77|5644.47|5643.77|5644.09|5643.39|30
1724660000000|2024-08-26 08:13:20|5644.34|5643.64|5644.47|5643.77|5644.47|5643.77|5644.34|5643.64|14
1724660010000|2024-08-26 08:13:30|5644.34|5643.64|5644.47|5643.77|5644.47|5643.77|5644.22|5643.52|31
1724660020000|2024-08-26 08:13:40|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|10
1724660030000|2024-08-26 08:13:50|5644.47|5643.77|5644.59|5643.89|5644.72|5644.02|5644.47|5643.77|4
1724660040000|2024-08-26 08:14:00|5644.47|5643.77|5644.47|5643.77|5644.47|5643.77|5644.47|5643.77|9
1724660050000|2024-08-26 08:14:10|||||||||12
1724660060000|2024-08-26 08:14:20|5644.72|5644.02|5644.72|5644.02|5644.72|5644.02|5644.47|5643.77|39
1724660070000|2024-08-26 08:14:30|5644.59|5643.89|5644.72|5644.02|5644.72|5644.02|5644.47|5643.77|14
1724660080000|2024-08-26 08:14:40|5644.59|5643.89|5644.59|5643.89|5644.72|5644.02|5644.59|5643.89|17
1724660090000|2024-08-26 08:14:50|5644.72|5644.02|5644.72|5644.02|5644.72|5644.02|5644.47|5643.77|14
1724660100000|2024-08-26 08:15:00|5644.84|5644.14|5644.72|5644.02|5644.97|5644.27|5644.72|5644.02|33
1724660110000|2024-08-26 08:15:10|5644.84|5644.14|5645.22|5644.52|5645.22|5644.52|5644.84|5644.14|34
1724660120000|2024-08-26 08:15:20|5644.97|5644.27|5645.22|5644.52|5645.22|5644.52|5644.97|5644.27|7
1724660130000|2024-08-26 08:15:30|5644.97|5644.27|5644.97|5644.27|5644.97|5644.27|5644.97|5644.27|4
1724660140000|2024-08-26 08:15:40|5645.09|5644.39|5644.97|5644.27|5645.22|5644.52|5644.97|5644.27|6
1724660150000|2024-08-26 08:15:50|5645.09|5644.39|5644.84|5644.14|5645.09|5644.39|5644.84|5644.14|14
1724660160000|2024-08-26 08:16:00|5644.97|5644.27|5644.72|5644.02|5644.97|5644.27|5644.72|5644.02|13
1724660170000|2024-08-26 08:16:10|5644.47|5643.77|5644.97|5644.27|5644.97|5644.27|5644.47|5643.77|47
1724660190000|2024-08-26 08:16:30|||||||||3
1724660200000|2024-08-26 08:16:40|||||||||29
1724660210000|2024-08-26 08:16:50|||||||||2
1724660220000|2024-08-26 08:17:00|5644.84|5644.14|5644.97|5644.27|5644.97|5644.27|5644.72|5644.02|20
1724660230000|2024-08-26 08:17:10|5645.22|5644.52|5645.22|5644.52|5645.22|5644.52|5645.09|5644.39|14
1724660240000|2024-08-26 08:17:20|5645.09|5644.39|5644.97|5644.27|5645.22|5644.52|5644.97|5644.27|79
1724660250000|2024-08-26 08:17:30|5645.09|5644.39|5644.97|5644.27|5645.09|5644.39|5644.72|5644.02|7
1724660260000|2024-08-26 08:17:40|5645.22|5644.52|5645.47|5644.77|5645.47|5644.77|5645.22|5644.52|52
1724660270000|2024-08-26 08:17:50|5645.72|5645.02|5645.97|5645.27|5645.97|5645.27|5645.72|5645.02|101
1724660280000|2024-08-26 08:18:00|5646.09|5645.39|5645.84|5645.14|5646.22|5645.52|5645.84|5645.14|110
1724660290000|2024-08-26 08:18:10|5645.72|5645.02|5645.47|5644.77|5645.72|5645.02|5645.47|5644.77|14
1724660300000|2024-08-26 08:18:20|||||||||1
1724660310000|2024-08-26 08:18:30|5645.34|5644.64|5645.72|5645.02|5645.72|5645.02|5645.34|5644.64|30
1724660320000|2024-08-26 08:18:40|5646.22|5645.52|5646.34|5645.64|5646.47|5645.77|5646.22|5645.52|121
1724660330000|2024-08-26 08:18:50|5646.47|5645.77|5645.72|5645.02|5646.47|5645.77|5645.72|5645.02|133
1724660340000|2024-08-26 08:19:00|5645.59|5644.89|5645.72|5645.02|5645.72|5645.02|5645.47|5644.77|13
1724660350000|2024-08-26 08:19:10|5645.97|5645.27|5645.72|5645.02|5645.97|5645.27|5645.59|5644.89|19
1724660360000|2024-08-26 08:19:20|5645.59|5644.89|5645.72|5645.02|5645.72|5645.02|5645.47|5644.77|23
1724660370000|2024-08-26 08:19:30|5645.47|5644.77|5645.47|5644.77|5645.47|5644.77|5645.47|5644.77|17
1724660380000|2024-08-26 08:19:40|5645.22|5644.52|5645.22|5644.52|5645.47|5644.77|5645.22|5644.52|23
1724660390000|2024-08-26 08:19:50|5645.34|5644.64|5645.47|5644.77|5645.47|5644.77|5645.34|5644.64|12
1724660400000|2024-08-26 08:20:00|5645.59|5644.89|5645.47|5644.77|5645.59|5644.89|5645.47|5644.77|22
1724660410000|2024-08-26 08:20:10|5645.22|5644.52|5645.22|5644.52|5645.47|5644.77|5645.22|5644.52|24
1724660420000|2024-08-26 08:20:20|5645.09|5644.39|5644.22|5643.52|5645.09|5644.39|5644.22|5643.52|67
1724660430000|2024-08-26 08:20:30|5644.09|5643.39|5644.09|5643.39|5644.22|5643.52|5643.97|5643.27|22
1724660440000|2024-08-26 08:20:40|5643.97|5643.27|5643.72|5643.02|5643.97|5643.27|5643.72|5643.02|29
1724660450000|2024-08-26 08:20:50|5643.47|5642.77|5643.47|5642.77|5643.47|5642.77|5643.47|5642.77|22
1724660460000|2024-08-26 08:21:00|5643.72|5643.02|5643.72|5643.02|5643.72|5643.02|5643.72|5643.02|31
1724660470000|2024-08-26 08:21:10|5643.84|5643.14|5643.22|5642.52|5643.84|5643.14|5643.22|5642.52|36
1724660480000|2024-08-26 08:21:20|5643.34|5642.64|5643.47|5642.77|5643.47|5642.77|5643.34|5642.64|25
1724660490000|2024-08-26 08:21:30|5643.59|5642.89|5643.59|5642.89|5643.72|5643.02|5643.47|5642.77|17
1724660500000|2024-08-26 08:21:40|5643.47|5642.77|5643.47|5642.77|5643.47|5642.77|5643.47|5642.77|4
1724660510000|2024-08-26 08:21:50|5643.72|5643.02|5643.72|5643.02|5643.72|5643.02|5643.72|5643.02|20
1724660530000|2024-08-26 08:22:10|5643.97|5643.27|5643.47|5642.77|5643.97|5643.27|5643.47|5642.77|27
1724660540000|2024-08-26 08:22:20|5643.59|5642.89|5643.72|5643.02|5643.72|5643.02|5643.47|5642.77|8
1724660550000|2024-08-26 08:22:30|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|5643.47|5642.77|10
1724660560000|2024-08-26 08:22:40|5643.72|5643.02|5643.72|5643.02|5643.84|5643.14|5643.72|5643.02|5
1724660570000|2024-08-26 08:22:50|5643.84|5643.14|5643.47|5642.77|5643.84|5643.14|5643.22|5642.52|37
1724660580000|2024-08-26 08:23:00|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|5643.22|5642.52|6
1724660590000|2024-08-26 08:23:10|5643.22|5642.52|5642.97|5642.27|5643.47|5642.77|5642.97|5642.27|18
1724660600000|2024-08-26 08:23:20|||||||||1
1724660610000|2024-08-26 08:23:30|5643.22|5642.52|5643.22|5642.52|5643.22|5642.52|5643.22|5642.52|25
1724660620000|2024-08-26 08:23:40|5643.09|5642.39|5643.22|5642.52|5643.22|5642.52|5642.97|5642.27|8
1724660630000|2024-08-26 08:23:50|5643.34|5642.64|5643.22|5642.52|5643.47|5642.77|5643.22|5642.52|18
1724660640000|2024-08-26 08:24:00|5642.97|5642.27|5643.09|5642.39|5643.09|5642.39|5642.97|5642.27|19
1724660650000|2024-08-26 08:24:10|5643.22|5642.52|5642.97|5642.27|5643.22|5642.52|5642.97|5642.27|6
1724660660000|2024-08-26 08:24:20|5642.72|5642.02|5642.72|5642.02|5642.72|5642.02|5642.47|5641.77|130
1724660670000|2024-08-26 08:24:30|||||||||57
1724660680000|2024-08-26 08:24:40|5642.47|5641.77|5642.47|5641.77|5642.47|5641.77|5642.47|5641.77|35
1724660690000|2024-08-26 08:24:50|||||||||32
1724660700000|2024-08-26 08:25:00|||||||||9
1724660710000|2024-08-26 08:25:10|5642.34|5641.64|5642.22|5641.52|5642.34|5641.64|5642.22|5641.52|13
1724660720000|2024-08-26 08:25:20|5642.34|5641.64|5642.22|5641.52|5642.34|5641.64|5642.22|5641.52|63
1724660730000|2024-08-26 08:25:30|5641.97|5641.27|5641.97|5641.27|5641.97|5641.27|5641.97|5641.27|49
1724660740000|2024-08-26 08:25:40|||||||||26
1724660750000|2024-08-26 08:25:50|5642.09|5641.39|5641.97|5641.27|5642.09|5641.39|5641.97|5641.27|39
1724660760000|2024-08-26 08:26:00|5642.09|5641.39|5641.97|5641.27|5642.09|5641.39|5641.97|5641.27|26
1724660770000|2024-08-26 08:26:10|5642.09|5641.39|5642.22|5641.52|5642.47|5641.77|5642.09|5641.39|75
1724660780000|2024-08-26 08:26:20|5642.34|5641.64|5642.72|5642.02|5642.72|5642.02|5642.34|5641.64|21
1724660790000|2024-08-26 08:26:30|5642.59|5641.89|5642.47|5641.77|5642.72|5642.02|5642.47|5641.77|15
1724660800000|2024-08-26 08:26:40|5642.59|5641.89|5642.72|5642.02|5642.72|5642.02|5642.47|5641.77|24
1724660810000|2024-08-26 08:26:50|5642.59|5641.89|5642.72|5642.02|5642.72|5642.02|5642.47|5641.77|24
1724660820000|2024-08-26 08:27:00|5642.97|5642.27|5642.97|5642.27|5642.97|5642.27|5642.72|5642.02|31
1724660830000|2024-08-26 08:27:10|5642.84|5642.14|5642.72|5642.02|5642.97|5642.27|5642.59|5641.89|18
1724660840000|2024-08-26 08:27:20|5642.84|5642.14|5643.47|5642.77|5643.72|5643.02|5642.84|5642.14|42
1724660850000|2024-08-26 08:27:30|5643.22|5642.52|5643.22|5642.52|5643.22|5642.52|5643.22|5642.52|12
1724660860000|2024-08-26 08:27:40|5643.47|5642.77|5643.47|5642.77|5643.47|5642.77|5643.47|5642.77|11
1724660870000|2024-08-26 08:27:50|5643.72|5643.02|5643.47|5642.77|5643.72|5643.02|5643.47|5642.77|42
1724660880000|2024-08-26 08:28:00|5643.59|5642.89|5643.72|5643.02|5643.72|5643.02|5643.59|5642.89|12
1724660890000|2024-08-26 08:28:10|5643.59|5642.89|5643.72|5643.02|5643.72|5643.02|5643.47|5642.77|18
1724660900000|2024-08-26 08:28:20|5643.47|5642.77|5643.72|5643.02|5643.72|5643.02|5643.47|5642.77|20
1724660910000|2024-08-26 08:28:30|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|5643.47|5642.77|17
1724660920000|2024-08-26 08:28:40|5643.72|5643.02|5643.47|5642.77|5643.72|5643.02|5643.47|5642.77|9
1724660930000|2024-08-26 08:28:50|5643.59|5642.89|5643.47|5642.77|5643.72|5643.02|5643.47|5642.77|8
1724660940000|2024-08-26 08:29:00|5643.59|5642.89|5643.72|5643.02|5643.72|5643.02|5643.47|5642.77|8
1724660950000|2024-08-26 08:29:10|5643.59|5642.89|5643.72|5643.02|5643.72|5643.02|5643.47|5642.77|6
1724660960000|2024-08-26 08:29:20|5643.47|5642.77|5643.72|5643.02|5643.72|5643.02|5643.47|5642.77|5
1724660970000|2024-08-26 08:29:30|5643.59|5642.89|5643.97|5643.27|5643.97|5643.27|5643.59|5642.89|5
1724660980000|2024-08-26 08:29:40|5643.72|5643.02|5643.72|5643.02|5643.72|5643.02|5643.72|5643.02|17
1724660990000|2024-08-26 08:29:50|5643.47|5642.77|5643.47|5642.77|5643.47|5642.77|5643.47|5642.77|2
1724661000000|2024-08-26 08:30:00|5643.59|5642.89|5643.72|5643.02|5643.72|5643.02|5643.47|5642.77|15
1724661010000|2024-08-26 08:30:10|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|5643.47|5642.77|10
1724661020000|2024-08-26 08:30:20|5643.47|5642.77|5643.22|5642.52|5643.59|5642.89|5643.22|5642.52|14
1724661030000|2024-08-26 08:30:30|5643.34|5642.64|5643.34|5642.64|5643.47|5642.77|5643.34|5642.64|3
1724661040000|2024-08-26 08:30:40|5643.47|5642.77|5642.97|5642.27|5643.47|5642.77|5642.97|5642.27|9
1724661060000|2024-08-26 08:31:00|5642.84|5642.14|5642.84|5642.14|5642.97|5642.27|5642.84|5642.14|9
1724661070000|2024-08-26 08:31:10|5642.97|5642.27|5642.97|5642.27|5642.97|5642.27|5642.97|5642.27|4
1724661080000|2024-08-26 08:31:20|5643.22|5642.52|5643.47|5642.77|5643.47|5642.77|5643.22|5642.52|14
1724661090000|2024-08-26 08:31:30|5643.34|5642.64|5643.47|5642.77|5643.47|5642.77|5643.34|5642.64|1
1724661100000|2024-08-26 08:31:40|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|2
1724661110000|2024-08-26 08:31:50|5643.97|5643.27|5643.97|5643.27|5643.97|5643.27|5643.97|5643.27|6
1724661120000|2024-08-26 08:32:00|5644.22|5643.52|5644.22|5643.52|5644.34|5643.64|5643.72|5643.02|103
1724661130000|2024-08-26 08:32:10|5644.47|5643.77|5644.34|5643.64|5644.47|5643.77|5644.22|5643.52|18
1724661140000|2024-08-26 08:32:20|5644.47|5643.77|5644.34|5643.64|5644.47|5643.77|5644.22|5643.52|48
1724661150000|2024-08-26 08:32:30|5644.47|5643.77|5644.47|5643.77|5644.47|5643.77|5644.47|5643.77|0
1724661160000|2024-08-26 08:32:40|5644.59|5643.89|5644.47|5643.77|5644.72|5644.02|5644.47|5643.77|20
1724661170000|2024-08-26 08:32:50|5644.34|5643.64|5644.47|5643.77|5644.47|5643.77|5644.22|5643.52|5
1724661180000|2024-08-26 08:33:00|5644.34|5643.64|5644.22|5643.52|5644.47|5643.77|5644.22|5643.52|32
1724661190000|2024-08-26 08:33:10|5644.34|5643.64|5644.22|5643.52|5644.47|5643.77|5644.22|5643.52|17
1724661200000|2024-08-26 08:33:20|5644.09|5643.39|5643.97|5643.27|5644.22|5643.52|5643.97|5643.27|26
1724661210000|2024-08-26 08:33:30|5643.84|5643.14|5643.97|5643.27|5643.97|5643.27|5643.84|5643.14|11
1724661220000|2024-08-26 08:33:40|5644.09|5643.39|5643.97|5643.27|5644.22|5643.52|5643.97|5643.27|9
1724661230000|2024-08-26 08:33:50|5643.72|5643.02|5644.09|5643.39|5644.09|5643.39|5643.72|5643.02|8
1724661240000|2024-08-26 08:34:00|5644.22|5643.52|5643.97|5643.27|5644.22|5643.52|5643.97|5643.27|0
1724661250000|2024-08-26 08:34:10|5644.09|5643.39|5643.97|5643.27|5644.22|5643.52|5643.97|5643.27|11
1724661260000|2024-08-26 08:34:20|||||||||1
1724661270000|2024-08-26 08:34:30|5644.22|5643.52|5644.47|5643.77|5644.47|5643.77|5644.22|5643.52|3
1724661290000|2024-08-26 08:34:50|5644.59|5643.89|5644.47|5643.77|5644.59|5643.89|5644.47|5643.77|3
1724661300000|2024-08-26 08:35:00|5644.59|5643.89|5644.47|5643.77|5644.72|5644.02|5644.47|5643.77|22
1724661310000|2024-08-26 08:35:10|5644.59|5643.89|5644.72|5644.02|5644.72|5644.02|5644.59|5643.89|7
1724661320000|2024-08-26 08:35:20|5644.47|5643.77|5644.72|5644.02|5644.72|5644.02|5644.47|5643.77|17
1724661330000|2024-08-26 08:35:30|5644.59|5643.89|5643.72|5643.02|5644.59|5643.89|5643.72|5643.02|69
1724661350000|2024-08-26 08:35:50|||||||||9
1724661360000|2024-08-26 08:36:00|5643.84|5643.14|5643.59|5642.89|5643.97|5643.27|5643.59|5642.89|20
1724661370000|2024-08-26 08:36:10|5643.72|5643.02|5643.47|5642.77|5643.72|5643.02|5643.47|5642.77|7
1724661380000|2024-08-26 08:36:20|||||||||2
1724661390000|2024-08-26 08:36:30|5643.34|5642.64|5643.47|5642.77|5643.47|5642.77|5643.22|5642.52|29
1724661400000|2024-08-26 08:36:40|5643.72|5643.02|5643.72|5643.02|5643.72|5643.02|5643.72|5643.02|6
1724661410000|2024-08-26 08:36:50|||||||||4
1724661420000|2024-08-26 08:37:00|||||||||2
1724661440000|2024-08-26 08:37:20|5643.84|5643.14|5643.97|5643.27|5643.97|5643.27|5643.72|5643.02|27
1724661460000|2024-08-26 08:37:40|5644.22|5643.52|5643.97|5643.27|5644.22|5643.52|5643.97|5643.27|26
1724661470000|2024-08-26 08:37:50|5643.84|5643.14|5643.97|5643.27|5643.97|5643.27|5643.84|5643.14|10
1724661480000|2024-08-26 08:38:00|5644.22|5643.52|5644.47|5643.77|5644.47|5643.77|5644.22|5643.52|17
1724661490000|2024-08-26 08:38:10|5644.59|5643.89|5644.47|5643.77|5644.59|5643.89|5644.47|5643.77|17
1724661500000|2024-08-26 08:38:20|5644.59|5643.89|5644.72|5644.02|5644.72|5644.02|5644.47|5643.77|8
1724661510000|2024-08-26 08:38:30|5644.84|5644.14|5645.09|5644.39|5645.22|5644.52|5644.84|5644.14|24
1724661520000|2024-08-26 08:38:40|5644.97|5644.27|5645.22|5644.52|5645.22|5644.52|5644.97|5644.27|19
1724661530000|2024-08-26 08:38:50|5645.34|5644.64|5645.22|5644.52|5645.34|5644.64|5645.22|5644.52|14
1724661540000|2024-08-26 08:39:00|5645.09|5644.39|5645.09|5644.39|5645.22|5644.52|5645.09|5644.39|19
1724661550000|2024-08-26 08:39:10|5645.22|5644.52|5645.22|5644.52|5645.22|5644.52|5645.22|5644.52|0
1724661560000|2024-08-26 08:39:20|5644.97|5644.27|5644.84|5644.14|5644.97|5644.27|5644.72|5644.02|19
1724661570000|2024-08-26 08:39:30|5644.72|5644.02|5644.59|5643.89|5644.72|5644.02|5644.47|5643.77|16
1724661580000|2024-08-26 08:39:40|5644.72|5644.02|5644.59|5643.89|5644.72|5644.02|5644.47|5643.77|4
1724661590000|2024-08-26 08:39:50|5644.47|5643.77|5644.22|5643.52|5644.47|5643.77|5644.22|5643.52|9
1724661600000|2024-08-26 08:40:00|5644.09|5643.39|5644.47|5643.77|5644.47|5643.77|5643.97|5643.27|14
1724661610000|2024-08-26 08:40:10|5644.59|5643.89|5644.72|5644.02|5644.72|5644.02|5644.59|5643.89|1
1724661620000|2024-08-26 08:40:20|5644.59|5643.89|5644.22|5643.52|5644.59|5643.89|5644.22|5643.52|26
1724661630000|2024-08-26 08:40:30|5644.09|5643.39|5644.22|5643.52|5644.22|5643.52|5643.72|5643.02|25
1724661640000|2024-08-26 08:40:40|5644.09|5643.39|5644.22|5643.52|5644.22|5643.52|5644.09|5643.39|10
1724661650000|2024-08-26 08:40:50|5644.47|5643.77|5644.47|5643.77|5644.47|5643.77|5644.47|5643.77|8
1724661660000|2024-08-26 08:41:00|||||||||17
1724661670000|2024-08-26 08:41:10|5644.34|5643.64|5644.47|5643.77|5644.47|5643.77|5644.34|5643.64|0
1724661680000|2024-08-26 08:41:20|5644.72|5644.02|5644.59|5643.89|5644.72|5644.02|5644.59|5643.89|17
1724661690000|2024-08-26 08:41:30|5644.72|5644.02|5644.59|5643.89|5644.72|5644.02|5644.47|5643.77|6
1724661700000|2024-08-26 08:41:40|5644.47|5643.77|5644.47|5643.77|5644.59|5643.89|5644.47|5643.77|5
1724661710000|2024-08-26 08:41:50|5644.59|5643.89|5644.72|5644.02|5644.72|5644.02|5644.59|5643.89|4
1724661720000|2024-08-26 08:42:00|5644.59|5643.89|5644.47|5643.77|5644.72|5644.02|5644.47|5643.77|21
1724661730000|2024-08-26 08:42:10|5644.22|5643.52|5644.22|5643.52|5644.22|5643.52|5644.22|5643.52|5
1724661740000|2024-08-26 08:42:20|5644.09|5643.39|5643.97|5643.27|5644.22|5643.52|5643.97|5643.27|5
1724661750000|2024-08-26 08:42:30|||||||||4
1724661780000|2024-08-26 08:43:00|||||||||5
1724661790000|2024-08-26 08:43:10|5643.72|5643.02|5643.72|5643.02|5643.97|5643.27|5643.72|5643.02|14
1724661800000|2024-08-26 08:43:20|5643.47|5642.77|5643.47|5642.77|5643.47|5642.77|5643.47|5642.77|48
1724661810000|2024-08-26 08:43:30|5643.59|5642.89|5643.47|5642.77|5643.59|5642.89|5643.47|5642.77|5
1724661830000|2024-08-26 08:43:50|||||||||28
1724661840000|2024-08-26 08:44:00|5643.72|5643.02|5643.72|5643.02|5643.72|5643.02|5643.72|5643.02|2
1724661850000|2024-08-26 08:44:10|5643.84|5643.14|5643.97|5643.27|5643.97|5643.27|5643.84|5643.14|6
1724661860000|2024-08-26 08:44:20|5644.22|5643.52|5644.47|5643.77|5644.47|5643.77|5644.22|5643.52|6
1724661880000|2024-08-26 08:44:40|5644.22|5643.52|5644.47|5643.77|5644.47|5643.77|5644.22|5643.52|38
1724661890000|2024-08-26 08:44:50|||||||||16
1724661900000|2024-08-26 08:45:00|5644.34|5643.64|5644.47|5643.77|5644.47|5643.77|5644.34|5643.64|20
1724661920000|2024-08-26 08:45:20|5644.34|5643.64|5643.72|5643.02|5644.34|5643.64|5643.72|5643.02|23
1724661930000|2024-08-26 08:45:30|5643.84|5643.14|5644.47|5643.77|5644.47|5643.77|5643.84|5643.14|25
1724661940000|2024-08-26 08:45:40|5644.22|5643.52|5644.47|5643.77|5644.47|5643.77|5644.22|5643.52|17
1724661950000|2024-08-26 08:45:50|5644.34|5643.64|5644.47|5643.77|5644.47|5643.77|5644.22|5643.52|5
1724661960000|2024-08-26 08:46:00|5644.72|5644.02|5644.59|5643.89|5644.72|5644.02|5644.47|5643.77|4
1724661970000|2024-08-26 08:46:10|5644.72|5644.02|5644.72|5644.02|5644.72|5644.02|5644.47|5643.77|8
1724661980000|2024-08-26 08:46:20|||||||||1
1724661990000|2024-08-26 08:46:30|5644.59|5643.89|5644.72|5644.02|5644.72|5644.02|5644.59|5643.89|11
1724662000000|2024-08-26 08:46:40|||||||||7
1724662010000|2024-08-26 08:46:50|5644.97|5644.27|5644.97|5644.27|5644.97|5644.27|5644.97|5644.27|7
1724662020000|2024-08-26 08:47:00|5644.72|5644.02|5644.72|5644.02|5644.72|5644.02|5644.72|5644.02|24
1724662030000|2024-08-26 08:47:10|5644.59|5643.89|5644.47|5643.77|5644.59|5643.89|5644.47|5643.77|10
1724662040000|2024-08-26 08:47:20|||||||||3
1724662050000|2024-08-26 08:47:30|5644.34|5643.64|5643.97|5643.27|5644.34|5643.64|5643.97|5643.27|19
1724662060000|2024-08-26 08:47:40|5643.84|5643.14|5643.97|5643.27|5643.97|5643.27|5643.84|5643.14|14
1724662070000|2024-08-26 08:47:50|||||||||2
1724662080000|2024-08-26 08:48:00|5644.09|5643.39|5643.97|5643.27|5644.22|5643.52|5643.97|5643.27|23
1724662100000|2024-08-26 08:48:20|5643.84|5643.14|5643.97|5643.27|5643.97|5643.27|5643.84|5643.14|4
1724662110000|2024-08-26 08:48:30|5643.72|5643.02|5643.84|5643.14|5643.84|5643.14|5643.72|5643.02|29
1724662120000|2024-08-26 08:48:40|5643.97|5643.27|5643.84|5643.14|5643.97|5643.27|5643.72|5643.02|7
1724662130000|2024-08-26 08:48:50|5643.72|5643.02|5643.72|5643.02|5643.72|5643.02|5643.72|5643.02|2
1724662140000|2024-08-26 08:49:00|5643.47|5642.77|5643.34|5642.64|5643.47|5642.77|5643.22|5642.52|16
1724662150000|2024-08-26 08:49:10|5643.47|5642.77|5643.47|5642.77|5643.47|5642.77|5643.47|5642.77|8
1724662160000|2024-08-26 08:49:20|||||||||3
1724662170000|2024-08-26 08:49:30|5643.72|5643.02|5643.72|5643.02|5643.72|5643.02|5643.72|5643.02|9
1724662180000|2024-08-26 08:49:40|5643.47|5642.77|5643.72|5643.02|5643.72|5643.02|5643.47|5642.77|10
1724662190000|2024-08-26 08:49:50|5643.84|5643.14|5643.72|5643.02|5643.84|5643.14|5643.72|5643.02|4
1724662200000|2024-08-26 08:50:00|||||||||2
1724662210000|2024-08-26 08:50:10|5643.84|5643.14|5643.72|5643.02|5643.84|5643.14|5643.72|5643.02|14
1724662220000|2024-08-26 08:50:20|5643.97|5643.27|5643.59|5642.89|5643.97|5643.27|5643.47|5642.77|17
1724662230000|2024-08-26 08:50:30|5643.47|5642.77|5643.47|5642.77|5643.72|5643.02|5643.47|5642.77|2
1724662240000|2024-08-26 08:50:40|5643.59|5642.89|5643.59|5642.89|5643.72|5643.02|5643.47|5642.77|1
1724662250000|2024-08-26 08:50:50|5643.72|5643.02|5643.47|5642.77|5643.72|5643.02|5643.47|5642.77|6
1724662270000|2024-08-26 08:51:10|||||||||2
1724662280000|2024-08-26 08:51:20|5643.59|5642.89|5643.72|5643.02|5643.72|5643.02|5643.59|5642.89|18
1724662290000|2024-08-26 08:51:30|5643.47|5642.77|5643.72|5643.02|5643.72|5643.02|5643.47|5642.77|13
1724662300000|2024-08-26 08:51:40|5643.59|5642.89|5643.72|5643.02|5643.72|5643.02|5643.59|5642.89|2
1724662310000|2024-08-26 08:51:50|5643.97|5643.27|5643.97|5643.27|5643.97|5643.27|5643.97|5643.27|19
1724662340000|2024-08-26 08:52:20|||||||||4
1724662350000|2024-08-26 08:52:30|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|5643.97|5643.27|2
1724662360000|2024-08-26 08:52:40|5643.97|5643.27|5643.97|5643.27|5643.97|5643.27|5643.97|5643.27|0
1724662370000|2024-08-26 08:52:50|5644.09|5643.39|5643.97|5643.27|5644.22|5643.52|5643.97|5643.27|12
1724662380000|2024-08-26 08:53:00|||||||||2
1724662390000|2024-08-26 08:53:10|5644.09|5643.39|5644.09|5643.39|5644.22|5643.52|5643.97|5643.27|17
1724662400000|2024-08-26 08:53:20|5644.22|5643.52|5644.47|5643.77|5644.47|5643.77|5644.22|5643.52|1
1724662420000|2024-08-26 08:53:40|5644.72|5644.02|5644.72|5644.02|5644.72|5644.02|5644.47|5643.77|17
1724662430000|2024-08-26 08:53:50|||||||||3
1724662440000|2024-08-26 08:54:00|5644.84|5644.14|5644.97|5644.27|5644.97|5644.27|5644.84|5644.14|7
1724662450000|2024-08-26 08:54:10|5644.72|5644.02|5644.72|5644.02|5644.72|5644.02|5644.72|5644.02|7
1724662460000|2024-08-26 08:54:20|5644.84|5644.14|5644.72|5644.02|5644.84|5644.14|5644.72|5644.02|12
1724662470000|2024-08-26 08:54:30|5644.59|5643.89|5644.72|5644.02|5644.72|5644.02|5644.59|5643.89|16
1724662490000|2024-08-26 08:54:50|||||||||4
1724662500000|2024-08-26 08:55:00|5644.84|5644.14|5644.84|5644.14|5644.97|5644.27|5644.72|5644.02|14
1724662510000|2024-08-26 08:55:10|5644.72|5644.02|5644.47|5643.77|5644.72|5644.02|5644.47|5643.77|11
1724662520000|2024-08-26 08:55:20|5644.59|5643.89|5644.47|5643.77|5644.59|5643.89|5644.47|5643.77|7
1724662540000|2024-08-26 08:55:40|||||||||2
1724662550000|2024-08-26 08:55:50|5644.59|5643.89|5644.47|5643.77|5644.59|5643.89|5644.47|5643.77|7
1724662560000|2024-08-26 08:56:00|||||||||11
1724662570000|2024-08-26 08:56:10|5644.59|5643.89|5644.72|5644.02|5644.72|5644.02|5644.59|5643.89|17
1724662580000|2024-08-26 08:56:20|5644.97|5644.27|5644.97|5644.27|5644.97|5644.27|5644.97|5644.27|10
1724662590000|2024-08-26 08:56:30|5644.84|5644.14|5644.72|5644.02|5644.84|5644.14|5644.72|5644.02|6
1724662600000|2024-08-26 08:56:40|5644.84|5644.14|5644.84|5644.14|5644.97|5644.27|5644.72|5644.02|8
1724662610000|2024-08-26 08:56:50|5644.97|5644.27|5644.97|5644.27|5645.09|5644.39|5644.97|5644.27|20
1724662620000|2024-08-26 08:57:00|5645.09|5644.39|5645.09|5644.39|5645.22|5644.52|5644.97|5644.27|18
1724662630000|2024-08-26 08:57:10|5645.22|5644.52|5645.22|5644.52|5645.22|5644.52|5645.09|5644.39|27
1724662640000|2024-08-26 08:57:20|5644.97|5644.27|5644.97|5644.27|5644.97|5644.27|5644.97|5644.27|12
1724662650000|2024-08-26 08:57:30|||||||||1
1724662670000|2024-08-26 08:57:50|||||||||14
1724662680000|2024-08-26 08:58:00|5645.09|5644.39|5645.22|5644.52|5645.22|5644.52|5645.09|5644.39|30
1724662690000|2024-08-26 08:58:10|||||||||2
1724662700000|2024-08-26 08:58:20|5644.72|5644.02|5644.72|5644.02|5644.72|5644.02|5644.47|5643.77|33
1724662710000|2024-08-26 08:58:30|||||||||1
1724662720000|2024-08-26 08:58:40|5644.97|5644.27|5644.97|5644.27|5644.97|5644.27|5644.97|5644.27|4
1724662740000|2024-08-26 08:59:00|5645.09|5644.39|5645.22|5644.52|5645.22|5644.52|5645.09|5644.39|3
1724662750000|2024-08-26 08:59:10|5645.47|5644.77|5645.47|5644.77|5645.47|5644.77|5645.47|5644.77|10
1724662760000|2024-08-26 08:59:20|5645.22|5644.52|5645.22|5644.52|5645.22|5644.52|5645.22|5644.52|9
1724662770000|2024-08-26 08:59:30|5645.34|5644.64|5645.34|5644.64|5645.34|5644.64|5645.34|5644.64|1
1724662780000|2024-08-26 08:59:40|5645.47|5644.77|5645.47|5644.77|5645.47|5644.77|5645.34|5644.64|2
1724662790000|2024-08-26 08:59:50|||||||||1
1724662800000|2024-08-26 09:00:00|5645.22|5644.52|5645.22|5644.52|5645.22|5644.52|5645.22|5644.52|15
1724662810000|2024-08-26 09:00:10|5644.97|5644.27|5644.97|5644.27|5645.22|5644.52|5644.97|5644.27|16
1724662820000|2024-08-26 09:00:20|5645.09|5644.39|5645.47|5644.77|5645.72|5645.02|5645.09|5644.39|31
1724662840000|2024-08-26 09:00:40|5645.72|5645.02|5645.47|5644.77|5645.72|5645.02|5645.47|5644.77|66
1724662870000|2024-08-26 09:01:10|5645.22|5644.52|5645.22|5644.52|5645.34|5644.64|5645.22|5644.52|15
1724662890000|2024-08-26 09:01:30|||||||||2
1724662900000|2024-08-26 09:01:40|5645.09|5644.39|5644.97|5644.27|5645.22|5644.52|5644.97|5644.27|15
1724662910000|2024-08-26 09:01:50|5645.09|5644.39|5645.22|5644.52|5645.22|5644.52|5645.09|5644.39|7
1724662920000|2024-08-26 09:02:00|5645.09|5644.39|5645.09|5644.39|5645.22|5644.52|5645.09|5644.39|1
1724662930000|2024-08-26 09:02:10|5644.97|5644.27|5644.84|5644.14|5644.97|5644.27|5644.84|5644.14|21
1724662940000|2024-08-26 09:02:20|5644.72|5644.02|5644.72|5644.02|5644.84|5644.14|5644.72|5644.02|0
1724662950000|2024-08-26 09:02:30|5644.97|5644.27|5644.97|5644.27|5644.97|5644.27|5644.97|5644.27|11
1724662960000|2024-08-26 09:02:40|5645.09|5644.39|5644.97|5644.27|5645.09|5644.39|5644.97|5644.27|8
1724662970000|2024-08-26 09:02:50|5644.84|5644.14|5644.72|5644.02|5644.84|5644.14|5644.72|5644.02|6
1724662980000|2024-08-26 09:03:00|5644.47|5643.77|5644.47|5643.77|5644.47|5643.77|5644.47|5643.77|8
1724662990000|2024-08-26 09:03:10|||||||||3
1724663010000|2024-08-26 09:03:30|||||||||3
1724663020000|2024-08-26 09:03:40|5644.22|5643.52|5643.97|5643.27|5644.22|5643.52|5643.97|5643.27|16
1724663030000|2024-08-26 09:03:50|||||||||3
1724663040000|2024-08-26 09:04:00|5643.84|5643.14|5643.72|5643.02|5643.84|5643.14|5643.72|5643.02|18
1724663050000|2024-08-26 09:04:10|||||||||23
1724663060000|2024-08-26 09:04:20|||||||||1
1724663070000|2024-08-26 09:04:30|5643.47|5642.77|5643.47|5642.77|5643.47|5642.77|5643.22|5642.52|34
1724663080000|2024-08-26 09:04:40|||||||||8
1724663100000|2024-08-26 09:05:00|5643.59|5642.89|5643.84|5643.14|5643.84|5643.14|5643.47|5642.77|39
1724663110000|2024-08-26 09:05:10|5643.97|5643.27|5643.97|5643.27|5643.97|5643.27|5643.84|5643.14|1
1724663120000|2024-08-26 09:05:20|||||||||2
1724663130000|2024-08-26 09:05:30|5643.84|5643.14|5643.59|5642.89|5643.84|5643.14|5643.59|5642.89|11
1724663140000|2024-08-26 09:05:40|5643.72|5643.02|5643.72|5643.02|5643.72|5643.02|5643.72|5643.02|0
1724663150000|2024-08-26 09:05:50|5643.97|5643.27|5644.09|5643.39|5644.09|5643.39|5643.97|5643.27|25
1724663160000|2024-08-26 09:06:00|5644.22|5643.52|5643.97|5643.27|5644.22|5643.52|5643.97|5643.27|14
1724663170000|2024-08-26 09:06:10|5644.09|5643.39|5643.97|5643.27|5644.22|5643.52|5643.97|5643.27|7
1724663180000|2024-08-26 09:06:20|||||||||16
1724663190000|2024-08-26 09:06:30|5643.72|5643.02|5643.59|5642.89|5643.72|5643.02|5643.59|5642.89|19
1724663200000|2024-08-26 09:06:40|5643.47|5642.77|5642.97|5642.27|5643.47|5642.77|5642.97|5642.27|27
1724663210000|2024-08-26 09:06:50|||||||||8
1724663220000|2024-08-26 09:07:00|5642.72|5642.02|5642.47|5641.77|5642.72|5642.02|5642.47|5641.77|71
1724663230000|2024-08-26 09:07:10|5642.59|5641.89|5642.47|5641.77|5642.72|5642.02|5642.47|5641.77|13
1724663240000|2024-08-26 09:07:20|5642.59|5641.89|5642.72|5642.02|5642.72|5642.02|5642.47|5641.77|32
1724663250000|2024-08-26 09:07:30|5642.84|5642.14|5642.97|5642.27|5642.97|5642.27|5642.84|5642.14|7
1724663260000|2024-08-26 09:07:40|5643.22|5642.52|5643.22|5642.52|5643.22|5642.52|5643.22|5642.52|8
1724663270000|2024-08-26 09:07:50|5643.47|5642.77|5643.47|5642.77|5643.47|5642.77|5643.47|5642.77|29
1724663280000|2024-08-26 09:08:00|||||||||4
1724663290000|2024-08-26 09:08:10|5643.72|5643.02|5643.47|5642.77|5643.72|5643.02|5643.47|5642.77|12
1724663300000|2024-08-26 09:08:20|5643.59|5642.89|5643.72|5643.02|5643.72|5643.02|5643.59|5642.89|3
1724663330000|2024-08-26 09:08:50|5643.84|5643.14|5643.97|5643.27|5643.97|5643.27|5643.84|5643.14|10
1724663340000|2024-08-26 09:09:00|5643.72|5643.02|5643.47|5642.77|5643.72|5643.02|5643.47|5642.77|24
1724663350000|2024-08-26 09:09:10|5643.59|5642.89|5643.72|5643.02|5643.97|5643.27|5643.59|5642.89|8
1724663360000|2024-08-26 09:09:20|5643.84|5643.14|5643.84|5643.14|5643.97|5643.27|5643.72|5643.02|5
1724663370000|2024-08-26 09:09:30|5643.72|5643.02|5642.47|5641.77|5643.97|5643.27|5642.47|5641.77|237
1724663380000|2024-08-26 09:09:40|5642.72|5642.02|5642.72|5642.02|5642.84|5642.14|5642.72|5642.02|21
1724663390000|2024-08-26 09:09:50|5642.84|5642.14|5643.22|5642.52|5643.22|5642.52|5642.84|5642.14|11
1724663400000|2024-08-26 09:10:00|5642.97|5642.27|5642.97|5642.27|5642.97|5642.27|5642.97|5642.27|33
1724663410000|2024-08-26 09:10:10|5643.09|5642.39|5642.97|5642.27|5643.22|5642.52|5642.97|5642.27|8
1724663420000|2024-08-26 09:10:20|5642.47|5641.77|5642.47|5641.77|5642.47|5641.77|5642.34|5641.64|142
1724663430000|2024-08-26 09:10:30|5642.59|5641.89|5642.72|5642.02|5642.72|5642.02|5642.59|5641.89|17
1724663440000|2024-08-26 09:10:40|5642.59|5641.89|5642.47|5641.77|5642.59|5641.89|5642.47|5641.77|9
1724663450000|2024-08-26 09:10:50|5642.72|5642.02|5642.72|5642.02|5642.72|5642.02|5642.72|5642.02|15
1724663460000|2024-08-26 09:11:00|5642.59|5641.89|5641.47|5640.77|5642.59|5641.89|5641.47|5640.77|133
1724663470000|2024-08-26 09:11:10|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|29
1724663480000|2024-08-26 09:11:20|5641.72|5641.02|5641.72|5641.02|5641.72|5641.02|5641.59|5640.89|8
1724663490000|2024-08-26 09:11:30|5641.47|5640.77|5641.72|5641.02|5641.72|5641.02|5641.47|5640.77|14
1724663500000|2024-08-26 09:11:40|5641.59|5640.89|5641.72|5641.02|5641.72|5641.02|5641.47|5640.77|6
1724663510000|2024-08-26 09:11:50|5641.59|5640.89|5641.47|5640.77|5641.59|5640.89|5641.47|5640.77|16
1724663530000|2024-08-26 09:12:10|5641.59|5640.89|5641.72|5641.02|5641.72|5641.02|5641.59|5640.89|1
1724663540000|2024-08-26 09:12:20|5641.47|5640.77|5641.72|5641.02|5641.72|5641.02|5641.47|5640.77|18
1724663550000|2024-08-26 09:12:30|5641.47|5640.77|5641.72|5641.02|5641.72|5641.02|5641.47|5640.77|18
1724663560000|2024-08-26 09:12:40|5641.84|5641.14|5641.72|5641.02|5641.84|5641.14|5641.72|5641.02|11
1724663570000|2024-08-26 09:12:50|5641.84|5641.14|5641.97|5641.27|5641.97|5641.27|5641.84|5641.14|5
1724663580000|2024-08-26 09:13:00|5641.72|5641.02|5641.59|5640.89|5641.72|5641.02|5641.59|5640.89|6
1724663590000|2024-08-26 09:13:10|5641.72|5641.02|5641.72|5641.02|5641.72|5641.02|5641.72|5641.02|0
1724663600000|2024-08-26 09:13:20|5641.47|5640.77|5641.59|5640.89|5641.59|5640.89|5641.47|5640.77|5
1724663610000|2024-08-26 09:13:30|5641.72|5641.02|5641.72|5641.02|5641.72|5641.02|5641.72|5641.02|4
1724663620000|2024-08-26 09:13:40|||||||||1
1724663630000|2024-08-26 09:13:50|5641.84|5641.14|5642.22|5641.52|5642.22|5641.52|5641.84|5641.14|15
1724663640000|2024-08-26 09:14:00|5642.34|5641.64|5642.47|5641.77|5642.47|5641.77|5642.34|5641.64|17
1724663650000|2024-08-26 09:14:10|||||||||4
1724663670000|2024-08-26 09:14:30|5642.59|5641.89|5642.47|5641.77|5642.59|5641.89|5642.47|5641.77|17
1724663700000|2024-08-26 09:15:00|5642.59|5641.89|5642.59|5641.89|5642.72|5642.02|5642.59|5641.89|11
1724663710000|2024-08-26 09:15:10|5642.72|5642.02|5642.72|5642.02|5642.72|5642.02|5642.72|5642.02|0
1724663720000|2024-08-26 09:15:20|5642.59|5641.89|5642.72|5642.02|5642.72|5642.02|5642.59|5641.89|8
1724663730000|2024-08-26 09:15:30|||||||||6
1724663750000|2024-08-26 09:15:50|5642.59|5641.89|5642.59|5641.89|5642.59|5641.89|5642.59|5641.89|6
1724663760000|2024-08-26 09:16:00|5642.47|5641.77|5642.47|5641.77|5642.59|5641.89|5642.47|5641.77|0
1724663790000|2024-08-26 09:16:30|5642.59|5641.89|5642.47|5641.77|5642.59|5641.89|5642.47|5641.77|5
1724663800000|2024-08-26 09:16:40|5642.59|5641.89|5642.72|5642.02|5642.72|5642.02|5642.47|5641.77|34
1724663810000|2024-08-26 09:16:50|5642.97|5642.27|5642.72|5642.02|5642.97|5642.27|5642.72|5642.02|51
1724663820000|2024-08-26 09:17:00|5642.97|5642.27|5642.97|5642.27|5642.97|5642.27|5642.97|5642.27|5
1724663840000|2024-08-26 09:17:20|||||||||2
1724663850000|2024-08-26 09:17:30|5643.09|5642.39|5643.47|5642.77|5643.72|5643.02|5643.09|5642.39|110
1724663860000|2024-08-26 09:17:40|5643.59|5642.89|5643.47|5642.77|5643.72|5643.02|5643.47|5642.77|10
1724663870000|2024-08-26 09:17:50|5643.59|5642.89|5643.22|5642.52|5643.72|5643.02|5643.22|5642.52|72
1724663890000|2024-08-26 09:18:10|5643.34|5642.64|5643.47|5642.77|5643.47|5642.77|5643.34|5642.64|5
1724663900000|2024-08-26 09:18:20|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|11
1724663910000|2024-08-26 09:18:30|5643.72|5643.02|5643.47|5642.77|5643.72|5643.02|5643.47|5642.77|9
1724663920000|2024-08-26 09:18:40|5643.22|5642.52|5643.47|5642.77|5643.47|5642.77|5643.22|5642.52|33
1724663940000|2024-08-26 09:19:00|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|22
1724663950000|2024-08-26 09:19:10|5643.47|5642.77|5643.47|5642.77|5643.47|5642.77|5643.22|5642.52|8
1724663960000|2024-08-26 09:19:20|5643.22|5642.52|5643.22|5642.52|5643.22|5642.52|5643.22|5642.52|10
1724663970000|2024-08-26 09:19:30|5643.09|5642.39|5643.34|5642.64|5643.47|5642.77|5643.09|5642.39|10
1724663980000|2024-08-26 09:19:40|5643.47|5642.77|5643.47|5642.77|5643.47|5642.77|5643.47|5642.77|1
1724663990000|2024-08-26 09:19:50|5643.22|5642.52|5642.97|5642.27|5643.22|5642.52|5642.97|5642.27|10
1724664000000|2024-08-26 09:20:00|||||||||2
1724664010000|2024-08-26 09:20:10|||||||||3
1724664020000|2024-08-26 09:20:20|5642.84|5642.14|5642.72|5642.02|5642.97|5642.27|5642.72|5642.02|30
1724664030000|2024-08-26 09:20:30|||||||||1
1724664040000|2024-08-26 09:20:40|5642.84|5642.14|5642.97|5642.27|5642.97|5642.27|5642.84|5642.14|12
1724664070000|2024-08-26 09:21:10|5643.22|5642.52|5643.72|5643.02|5643.72|5643.02|5643.22|5642.52|38
1724664080000|2024-08-26 09:21:20|5643.59|5642.89|5643.97|5643.27|5643.97|5643.27|5643.59|5642.89|21
1724664090000|2024-08-26 09:21:30|5644.09|5643.39|5643.97|5643.27|5644.09|5643.39|5643.97|5643.27|7
1724664100000|2024-08-26 09:21:40|||||||||29
1724664130000|2024-08-26 09:22:10|||||||||1
1724664150000|2024-08-26 09:22:30|5644.22|5643.52|5644.09|5643.39|5644.22|5643.52|5644.09|5643.39|26
1724664160000|2024-08-26 09:22:40|5643.97|5643.27|5643.97|5643.27|5643.97|5643.27|5643.97|5643.27|5
1724664170000|2024-08-26 09:22:50|5644.22|5643.52|5643.97|5643.27|5644.22|5643.52|5643.97|5643.27|12
1724664180000|2024-08-26 09:23:00|5643.72|5643.02|5643.97|5643.27|5643.97|5643.27|5643.72|5643.02|14
1724664200000|2024-08-26 09:23:20|5644.22|5643.52|5644.22|5643.52|5644.22|5643.52|5644.09|5643.39|10
1724664210000|2024-08-26 09:23:30|5644.09|5643.39|5644.22|5643.52|5644.22|5643.52|5644.09|5643.39|9
1724664220000|2024-08-26 09:23:40|5644.09|5643.39|5643.72|5643.02|5644.22|5643.52|5643.72|5643.02|24
1724664230000|2024-08-26 09:23:50|5643.59|5642.89|5643.22|5642.52|5643.72|5643.02|5643.22|5642.52|61
1724664240000|2024-08-26 09:24:00|5643.34|5642.64|5643.22|5642.52|5643.34|5642.64|5643.22|5642.52|19
1724664250000|2024-08-26 09:24:10|5643.34|5642.64|5643.72|5643.02|5643.72|5643.02|5643.34|5642.64|22
1724664270000|2024-08-26 09:24:30|||||||||1
1724664280000|2024-08-26 09:24:40|5643.97|5643.27|5643.97|5643.27|5643.97|5643.27|5643.97|5643.27|4
1724664290000|2024-08-26 09:24:50|5643.72|5643.02|5643.72|5643.02|5643.84|5643.14|5643.72|5643.02|6
1724664300000|2024-08-26 09:25:00|5643.84|5643.14|5643.72|5643.02|5643.97|5643.27|5643.72|5643.02|8
1724664310000|2024-08-26 09:25:10|5643.84|5643.14|5643.72|5643.02|5643.84|5643.14|5643.72|5643.02|0
1724664320000|2024-08-26 09:25:20|5643.47|5642.77|5643.47|5642.77|5643.47|5642.77|5643.47|5642.77|14
1724664330000|2024-08-26 09:25:30|5643.22|5642.52|5643.22|5642.52|5643.22|5642.52|5643.22|5642.52|5
1724664340000|2024-08-26 09:25:40|||||||||1
1724664360000|2024-08-26 09:26:00|5643.34|5642.64|5643.47|5642.77|5643.47|5642.77|5643.34|5642.64|14
1724664370000|2024-08-26 09:26:10|||||||||4
1724664380000|2024-08-26 09:26:20|5643.59|5642.89|5643.72|5643.02|5643.72|5643.02|5643.59|5642.89|10
1724664390000|2024-08-26 09:26:30|||||||||2
1724664410000|2024-08-26 09:26:50|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|2
1724664420000|2024-08-26 09:27:00|5643.72|5643.02|5643.72|5643.02|5643.97|5643.27|5643.72|5643.02|4
1724664430000|2024-08-26 09:27:10|||||||||1
1724664450000|2024-08-26 09:27:30|5643.59|5642.89|5643.59|5642.89|5643.72|5643.02|5643.59|5642.89|15
1724664460000|2024-08-26 09:27:40|5643.72|5643.02|5643.72|5643.02|5643.72|5643.02|5643.72|5643.02|2
1724664470000|2024-08-26 09:27:50|5643.84|5643.14|5643.72|5643.02|5643.97|5643.27|5643.72|5643.02|6
1724664480000|2024-08-26 09:28:00|5643.84|5643.14|5643.72|5643.02|5643.97|5643.27|5643.72|5643.02|15
1724664490000|2024-08-26 09:28:10|5643.84|5643.14|5643.97|5643.27|5644.22|5643.52|5643.84|5643.14|45
1724664520000|2024-08-26 09:28:40|5644.09|5643.39|5644.72|5644.02|5644.72|5644.02|5644.09|5643.39|98
1724664530000|2024-08-26 09:28:50|5644.47|5643.77|5644.47|5643.77|5644.47|5643.77|5644.47|5643.77|7
1724664540000|2024-08-26 09:29:00|5644.34|5643.64|5644.47|5643.77|5644.47|5643.77|5644.22|5643.52|4
1724664550000|2024-08-26 09:29:10|5644.34|5643.64|5644.47|5643.77|5644.47|5643.77|5644.34|5643.64|3
1724664560000|2024-08-26 09:29:20|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|5644.22|5643.52|7
1724664570000|2024-08-26 09:29:30|5644.22|5643.52|5644.22|5643.52|5644.22|5643.52|5644.22|5643.52|0
1724664580000|2024-08-26 09:29:40|5644.34|5643.64|5644.47|5643.77|5644.47|5643.77|5644.22|5643.52|6
1724664590000|2024-08-26 09:29:50|||||||||3
1724664600000|2024-08-26 09:30:00|5644.34|5643.64|5644.22|5643.52|5644.34|5643.64|5644.22|5643.52|10
1724664610000|2024-08-26 09:30:10|5643.97|5643.27|5643.72|5643.02|5643.97|5643.27|5643.72|5643.02|15
1724664630000|2024-08-26 09:30:30|5643.84|5643.14|5643.72|5643.02|5643.84|5643.14|5643.72|5643.02|19
1724664640000|2024-08-26 09:30:40|5643.47|5642.77|5643.47|5642.77|5643.47|5642.77|5643.47|5642.77|8
1724664650000|2024-08-26 09:30:50|5643.72|5643.02|5643.72|5643.02|5643.72|5643.02|5643.72|5643.02|6
1724664660000|2024-08-26 09:31:00|5643.47|5642.77|5643.47|5642.77|5643.47|5642.77|5643.47|5642.77|9
1724664670000|2024-08-26 09:31:10|||||||||1
1724664680000|2024-08-26 09:31:20|5643.34|5642.64|5643.72|5643.02|5643.72|5643.02|5643.34|5642.64|17
1724664690000|2024-08-26 09:31:30|||||||||6
1724664700000|2024-08-26 09:31:40|5643.59|5642.89|5643.22|5642.52|5643.59|5642.89|5643.22|5642.52|11
1724664710000|2024-08-26 09:31:50|5643.34|5642.64|5643.22|5642.52|5643.47|5642.77|5643.22|5642.52|5
1724664730000|2024-08-26 09:32:10|5642.97|5642.27|5642.72|5642.02|5642.97|5642.27|5642.72|5642.02|13
1724664740000|2024-08-26 09:32:20|5642.84|5642.14|5642.97|5642.27|5642.97|5642.27|5642.84|5642.14|3
1724664750000|2024-08-26 09:32:30|||||||||2
1724664760000|2024-08-26 09:32:40|5643.22|5642.52|5642.97|5642.27|5643.22|5642.52|5642.97|5642.27|14
1724664770000|2024-08-26 09:32:50|5643.09|5642.39|5642.97|5642.27|5643.22|5642.52|5642.97|5642.27|6
1724664780000|2024-08-26 09:33:00|5643.22|5642.52|5643.22|5642.52|5643.22|5642.52|5643.22|5642.52|7
1724664790000|2024-08-26 09:33:10|5642.97|5642.27|5643.22|5642.52|5643.22|5642.52|5642.97|5642.27|8
1724664800000|2024-08-26 09:33:20|5643.09|5642.39|5643.22|5642.52|5643.22|5642.52|5642.97|5642.27|2
1724664810000|2024-08-26 09:33:30|5643.09|5642.39|5642.97|5642.27|5643.22|5642.52|5642.97|5642.27|0
1724664820000|2024-08-26 09:33:40|5642.84|5642.14|5642.72|5642.02|5642.84|5642.14|5642.72|5642.02|6
1724664830000|2024-08-26 09:33:50|5642.84|5642.14|5642.72|5642.02|5642.84|5642.14|5642.72|5642.02|6
1724664840000|2024-08-26 09:34:00|5642.84|5642.14|5642.72|5642.02|5642.84|5642.14|5642.47|5641.77|41
1724664850000|2024-08-26 09:34:10|||||||||1
1724664860000|2024-08-26 09:34:20|||||||||1
1724664870000|2024-08-26 09:34:30|5642.97|5642.27|5642.97|5642.27|5642.97|5642.27|5642.97|5642.27|8
1724664880000|2024-08-26 09:34:40|5642.84|5642.14|5642.72|5642.02|5642.84|5642.14|5642.72|5642.02|8
1724664890000|2024-08-26 09:34:50|||||||||5
1724664900000|2024-08-26 09:35:00|5642.97|5642.27|5642.47|5641.77|5642.97|5642.27|5642.47|5641.77|18
1724664910000|2024-08-26 09:35:10|5642.72|5642.02|5642.72|5642.02|5642.72|5642.02|5642.72|5642.02|2
1724664920000|2024-08-26 09:35:20|||||||||6
1724664930000|2024-08-26 09:35:30|5642.84|5642.14|5642.72|5642.02|5642.84|5642.14|5642.72|5642.02|10
1724664940000|2024-08-26 09:35:40|5642.47|5641.77|5642.47|5641.77|5642.47|5641.77|5642.47|5641.77|4
1724664950000|2024-08-26 09:35:50|5642.22|5641.52|5642.22|5641.52|5642.22|5641.52|5642.22|5641.52|8
1724664960000|2024-08-26 09:36:00|5642.34|5641.64|5642.47|5641.77|5642.47|5641.77|5642.34|5641.64|5
1724664970000|2024-08-26 09:36:10|5642.22|5641.52|5642.47|5641.77|5642.47|5641.77|5642.22|5641.52|26
1724665000000|2024-08-26 09:36:40|5642.34|5641.64|5642.22|5641.52|5642.34|5641.64|5642.22|5641.52|10
1724665010000|2024-08-26 09:36:50|5642.34|5641.64|5642.97|5642.27|5643.09|5642.39|5642.22|5641.52|40
1724665020000|2024-08-26 09:37:00|5643.09|5642.39|5643.22|5642.52|5643.22|5642.52|5643.09|5642.39|9
1724665030000|2024-08-26 09:37:10|5643.09|5642.39|5643.34|5642.64|5643.34|5642.64|5643.09|5642.39|6
1724665040000|2024-08-26 09:37:20|5643.47|5642.77|5643.22|5642.52|5643.47|5642.77|5642.97|5642.27|20
1724665050000|2024-08-26 09:37:30|5643.34|5642.64|5643.72|5643.02|5643.72|5643.02|5643.34|5642.64|10
1724665060000|2024-08-26 09:37:40|5643.84|5643.14|5643.72|5643.02|5643.84|5643.14|5643.72|5643.02|8
1724665070000|2024-08-26 09:37:50|5643.97|5643.27|5643.97|5643.27|5643.97|5643.27|5643.97|5643.27|20
1724665080000|2024-08-26 09:38:00|5643.84|5643.14|5643.72|5643.02|5643.84|5643.14|5643.72|5643.02|6
1724665100000|2024-08-26 09:38:20|5643.84|5643.14|5643.97|5643.27|5643.97|5643.27|5643.84|5643.14|8
1724665120000|2024-08-26 09:38:40|||||||||4
1724665140000|2024-08-26 09:39:00|5644.09|5643.39|5644.22|5643.52|5644.22|5643.52|5644.09|5643.39|12
1724665150000|2024-08-26 09:39:10|5644.47|5643.77|5644.34|5643.64|5644.72|5644.02|5644.34|5643.64|33
1724665160000|2024-08-26 09:39:20|5644.22|5643.52|5644.22|5643.52|5644.22|5643.52|5644.22|5643.52|24
1724665170000|2024-08-26 09:39:30|5644.09|5643.39|5643.97|5643.27|5644.09|5643.39|5643.97|5643.27|17
1724665180000|2024-08-26 09:39:40|||||||||1
1724665190000|2024-08-26 09:39:50|5644.22|5643.52|5643.97|5643.27|5644.22|5643.52|5643.97|5643.27|17
1724665200000|2024-08-26 09:40:00|||||||||1
1724665220000|2024-08-26 09:40:20|5643.72|5643.02|5644.22|5643.52|5644.22|5643.52|5643.72|5643.02|31
1724665240000|2024-08-26 09:40:40|5644.47|5643.77|5644.47|5643.77|5644.47|5643.77|5644.47|5643.77|7
1724665250000|2024-08-26 09:40:50|5644.22|5643.52|5644.22|5643.52|5644.22|5643.52|5644.22|5643.52|11
1724665270000|2024-08-26 09:41:10|5643.97|5643.27|5643.97|5643.27|5643.97|5643.27|5643.97|5643.27|8
1724665280000|2024-08-26 09:41:20|5643.84|5643.14|5643.72|5643.02|5643.84|5643.14|5643.72|5643.02|11
1724665290000|2024-08-26 09:41:30|5643.84|5643.14|5643.72|5643.02|5643.84|5643.14|5643.72|5643.02|5
1724665300000|2024-08-26 09:41:40|5643.97|5643.27|5643.97|5643.27|5643.97|5643.27|5643.84|5643.14|23
1724665310000|2024-08-26 09:41:50|||||||||3
1724665320000|2024-08-26 09:42:00|5644.09|5643.39|5643.97|5643.27|5644.09|5643.39|5643.97|5643.27|3
1724665350000|2024-08-26 09:42:30|5643.84|5643.14|5643.47|5642.77|5643.84|5643.14|5643.47|5642.77|23
1724665360000|2024-08-26 09:42:40|5643.34|5642.64|5643.34|5642.64|5643.47|5642.77|5643.22|5642.52|35
1724665370000|2024-08-26 09:42:50|5643.22|5642.52|5643.47|5642.77|5643.47|5642.77|5643.22|5642.52|7
1724665380000|2024-08-26 09:43:00|5643.72|5643.02|5643.72|5643.02|5643.72|5643.02|5643.72|5643.02|8
1724665390000|2024-08-26 09:43:10|||||||||1
1724665400000|2024-08-26 09:43:20|5643.97|5643.27|5643.97|5643.27|5643.97|5643.27|5643.97|5643.27|5
1724665420000|2024-08-26 09:43:40|||||||||1
1724665430000|2024-08-26 09:43:50|||||||||8
1724665440000|2024-08-26 09:44:00|5643.84|5643.14|5643.97|5643.27|5643.97|5643.27|5643.72|5643.02|19
1724665460000|2024-08-26 09:44:20|5644.22|5643.52|5644.47|5643.77|5644.47|5643.77|5644.22|5643.52|30
1724665480000|2024-08-26 09:44:40|||||||||2
1724665490000|2024-08-26 09:44:50|5644.22|5643.52|5643.84|5643.14|5644.47|5643.77|5643.72|5643.02|81
1724665500000|2024-08-26 09:45:00|5643.47|5642.77|5643.72|5643.02|5643.72|5643.02|5643.47|5642.77|70
1724665510000|2024-08-26 09:45:10|||||||||39
1724665520000|2024-08-26 09:45:20|5643.59|5642.89|5643.59|5642.89|5643.72|5643.02|5643.47|5642.77|13
1724665530000|2024-08-26 09:45:30|5643.47|5642.77|5643.47|5642.77|5643.72|5643.02|5643.47|5642.77|7
1724665540000|2024-08-26 09:45:40|5643.34|5642.64|5643.47|5642.77|5643.47|5642.77|5643.22|5642.52|16
1724665550000|2024-08-26 09:45:50|5643.34|5642.64|5643.47|5642.77|5643.47|5642.77|5643.22|5642.52|10
1724665560000|2024-08-26 09:46:00|5643.34|5642.64|5643.47|5642.77|5643.47|5642.77|5643.22|5642.52|14
1724665580000|2024-08-26 09:46:20|5643.34|5642.64|5643.47|5642.77|5643.47|5642.77|5643.34|5642.64|1
1724665600000|2024-08-26 09:46:40|5643.34|5642.64|5643.22|5642.52|5643.34|5642.64|5643.22|5642.52|6
1724665610000|2024-08-26 09:46:50|5643.09|5642.39|5643.72|5643.02|5643.72|5643.02|5643.09|5642.39|60
1724665630000|2024-08-26 09:47:10|||||||||4
1724665640000|2024-08-26 09:47:20|5643.59|5642.89|5643.72|5643.02|5643.72|5643.02|5643.59|5642.89|40
1724665650000|2024-08-26 09:47:30|5643.59|5642.89|5643.72|5643.02|5643.72|5643.02|5643.59|5642.89|6
1724665670000|2024-08-26 09:47:50|5643.59|5642.89|5643.47|5642.77|5643.59|5642.89|5643.47|5642.77|0
1724665680000|2024-08-26 09:48:00|5643.22|5642.52|5643.22|5642.52|5643.22|5642.52|5643.22|5642.52|8
1724665690000|2024-08-26 09:48:10|||||||||5
1724665700000|2024-08-26 09:48:20|5643.47|5642.77|5643.34|5642.64|5643.47|5642.77|5643.34|5642.64|22
1724665710000|2024-08-26 09:48:30|5643.47|5642.77|5643.22|5642.52|5643.47|5642.77|5643.09|5642.39|3
1724665720000|2024-08-26 09:48:40|5642.97|5642.27|5643.22|5642.52|5643.22|5642.52|5642.97|5642.27|30
1724665730000|2024-08-26 09:48:50|5643.09|5642.39|5642.97|5642.27|5643.09|5642.39|5642.84|5642.14|11
1724665750000|2024-08-26 09:49:10|5642.72|5642.02|5642.97|5642.27|5642.97|5642.27|5642.72|5642.02|27
1724665760000|2024-08-26 09:49:20|||||||||4
1724665770000|2024-08-26 09:49:30|||||||||4
1724665780000|2024-08-26 09:49:40|||||||||7
1724665800000|2024-08-26 09:50:00|5642.72|5642.02|5642.97|5642.27|5642.97|5642.27|5642.72|5642.02|10
1724665820000|2024-08-26 09:50:20|5642.72|5642.02|5642.97|5642.27|5642.97|5642.27|5642.72|5642.02|4
1724665830000|2024-08-26 09:50:30|5642.84|5642.14|5642.97|5642.27|5642.97|5642.27|5642.84|5642.14|2
1724665850000|2024-08-26 09:50:50|5642.84|5642.14|5642.97|5642.27|5642.97|5642.27|5642.84|5642.14|3
1724665860000|2024-08-26 09:51:00|5642.72|5642.02|5643.22|5642.52|5643.22|5642.52|5642.72|5642.02|60
1724665870000|2024-08-26 09:51:10|5643.47|5642.77|5643.47|5642.77|5643.47|5642.77|5643.47|5642.77|25
1724665880000|2024-08-26 09:51:20|||||||||1
1724665890000|2024-08-26 09:51:30|||||||||1
1724665900000|2024-08-26 09:51:40|5643.34|5642.64|5643.34|5642.64|5643.47|5642.77|5643.34|5642.64|7
1724665910000|2024-08-26 09:51:50|5643.47|5642.77|5643.47|5642.77|5643.47|5642.77|5643.47|5642.77|1
1724665930000|2024-08-26 09:52:10|||||||||1
1724665940000|2024-08-26 09:52:20|5643.34|5642.64|5643.47|5642.77|5643.47|5642.77|5643.34|5642.64|7
1724665950000|2024-08-26 09:52:30|5643.22|5642.52|5643.47|5642.77|5643.47|5642.77|5643.22|5642.52|19
1724665960000|2024-08-26 09:52:40|5643.22|5642.52|5643.22|5642.52|5643.34|5642.64|5643.22|5642.52|2
1724665970000|2024-08-26 09:52:50|||||||||2
1724665980000|2024-08-26 09:53:00|5642.97|5642.27|5642.97|5642.27|5642.97|5642.27|5642.97|5642.27|23
1724665990000|2024-08-26 09:53:10|5643.22|5642.52|5643.22|5642.52|5643.22|5642.52|5643.22|5642.52|15
1724666000000|2024-08-26 09:53:20|5643.34|5642.64|5643.47|5642.77|5643.47|5642.77|5643.34|5642.64|15
1724666010000|2024-08-26 09:53:30|5643.72|5643.02|5643.47|5642.77|5643.72|5643.02|5643.47|5642.77|10
1724666020000|2024-08-26 09:53:40|5643.22|5642.52|5643.22|5642.52|5643.22|5642.52|5643.22|5642.52|4
1724666030000|2024-08-26 09:53:50|5643.34|5642.64|5643.47|5642.77|5643.47|5642.77|5643.34|5642.64|7
1724666040000|2024-08-26 09:54:00|5643.34|5642.64|5643.22|5642.52|5643.34|5642.64|5643.22|5642.52|3
1724666050000|2024-08-26 09:54:10|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|11
1724666060000|2024-08-26 09:54:20|5643.47|5642.77|5643.72|5643.02|5643.72|5643.02|5643.47|5642.77|10
1724666090000|2024-08-26 09:54:50|||||||||5
1724666100000|2024-08-26 09:55:00|5643.84|5643.14|5643.97|5643.27|5643.97|5643.27|5643.72|5643.02|45
1724666110000|2024-08-26 09:55:10|5643.84|5643.14|5643.97|5643.27|5643.97|5643.27|5643.72|5643.02|8
1724666150000|2024-08-26 09:55:50|||||||||3
1724666170000|2024-08-26 09:56:10|||||||||7
1724666190000|2024-08-26 09:56:30|5643.72|5643.02|5643.72|5643.02|5643.72|5643.02|5643.72|5643.02|25
1724666200000|2024-08-26 09:56:40|5643.59|5642.89|5643.47|5642.77|5643.59|5642.89|5643.22|5642.52|28
1724666210000|2024-08-26 09:56:50|||||||||5
1724666220000|2024-08-26 09:57:00|5643.22|5642.52|5643.22|5642.52|5643.22|5642.52|5643.22|5642.52|41
1724666230000|2024-08-26 09:57:10|5643.34|5642.64|5643.72|5643.02|5643.72|5643.02|5643.34|5642.64|9
1724666240000|2024-08-26 09:57:20|5643.84|5643.14|5643.97|5643.27|5643.97|5643.27|5643.84|5643.14|0
1724666270000|2024-08-26 09:57:50|||||||||4
1724666280000|2024-08-26 09:58:00|5644.09|5643.39|5644.34|5643.64|5644.47|5643.77|5644.09|5643.39|60
1724666290000|2024-08-26 09:58:10|5644.22|5643.52|5643.84|5643.14|5644.34|5643.64|5643.72|5643.02|39
1724666300000|2024-08-26 09:58:20|5643.72|5643.02|5643.84|5643.14|5643.97|5643.27|5643.72|5643.02|26
1724666310000|2024-08-26 09:58:30|5643.72|5643.02|5643.72|5643.02|5643.84|5643.14|5643.72|5643.02|10
1724666340000|2024-08-26 09:59:00|5643.84|5643.14|5643.84|5643.14|5643.97|5643.27|5643.72|5643.02|41
1724666350000|2024-08-26 09:59:10|5643.72|5643.02|5643.84|5643.14|5643.84|5643.14|5643.72|5643.02|3
1724666360000|2024-08-26 09:59:20|5643.72|5643.02|5643.97|5643.27|5643.97|5643.27|5643.72|5643.02|1
1724666380000|2024-08-26 09:59:40|5644.22|5643.52|5644.22|5643.52|5644.22|5643.52|5644.22|5643.52|19
1724666390000|2024-08-26 09:59:50|5644.34|5643.64|5644.22|5643.52|5644.34|5643.64|5644.22|5643.52|46
1724666400000|2024-08-26 10:00:00|||||||||7
1724666410000|2024-08-26 10:00:10|5643.97|5643.27|5643.72|5643.02|5643.97|5643.27|5643.72|5643.02|12
1724666420000|2024-08-26 10:00:20|5643.97|5643.27|5643.97|5643.27|5643.97|5643.27|5643.97|5643.27|10
1724666430000|2024-08-26 10:00:30|5643.84|5643.14|5643.72|5643.02|5643.97|5643.27|5643.72|5643.02|19
1724666440000|2024-08-26 10:00:40|5643.47|5642.77|5643.47|5642.77|5643.72|5643.02|5643.47|5642.77|13
1724666450000|2024-08-26 10:00:50|5643.34|5642.64|5643.47|5642.77|5643.47|5642.77|5643.22|5642.52|4
1724666460000|2024-08-26 10:01:00|||||||||1
1724666470000|2024-08-26 10:01:10|5643.22|5642.52|5643.22|5642.52|5643.22|5642.52|5643.22|5642.52|18
1724666480000|2024-08-26 10:01:20|5643.09|5642.39|5643.22|5642.52|5643.22|5642.52|5643.09|5642.39|20
1724666490000|2024-08-26 10:01:30|5643.47|5642.77|5643.72|5643.02|5643.97|5643.27|5643.47|5642.77|56
1724666500000|2024-08-26 10:01:40|5643.59|5642.89|5643.97|5643.27|5643.97|5643.27|5643.59|5642.89|11
1724666520000|2024-08-26 10:02:00|||||||||34
1724666530000|2024-08-26 10:02:10|5644.09|5643.39|5643.72|5643.02|5644.09|5643.39|5643.72|5643.02|5
1724666540000|2024-08-26 10:02:20|5643.84|5643.14|5643.97|5643.27|5643.97|5643.27|5643.72|5643.02|29
1724666560000|2024-08-26 10:02:40|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|5643.72|5643.02|30
1724666570000|2024-08-26 10:02:50|5643.72|5643.02|5643.72|5643.02|5643.97|5643.27|5643.72|5643.02|8
1724666580000|2024-08-26 10:03:00|5643.59|5642.89|5643.72|5643.02|5643.72|5643.02|5643.59|5642.89|3
1724666590000|2024-08-26 10:03:10|5643.59|5642.89|5643.47|5642.77|5643.59|5642.89|5643.47|5642.77|3
1724666600000|2024-08-26 10:03:20|||||||||2
1724666610000|2024-08-26 10:03:30|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|0
1724666620000|2024-08-26 10:03:40|5643.72|5643.02|5643.72|5643.02|5643.72|5643.02|5643.72|5643.02|6
1724666640000|2024-08-26 10:04:00|||||||||1
1724666650000|2024-08-26 10:04:10|5643.84|5643.14|5643.72|5643.02|5643.84|5643.14|5643.72|5643.02|14
1724666690000|2024-08-26 10:04:50|||||||||5
1724666700000|2024-08-26 10:05:00|5643.97|5643.27|5643.97|5643.27|5643.97|5643.27|5643.97|5643.27|12
1724666710000|2024-08-26 10:05:10|5644.22|5643.52|5644.47|5643.77|5644.47|5643.77|5644.22|5643.52|45
1724666720000|2024-08-26 10:05:20|5644.34|5643.64|5643.97|5643.27|5644.47|5643.77|5643.97|5643.27|65
1724666730000|2024-08-26 10:05:30|5644.09|5643.39|5643.97|5643.27|5644.09|5643.39|5643.97|5643.27|10
1724666760000|2024-08-26 10:06:00|||||||||1
1724666770000|2024-08-26 10:06:10|5643.72|5643.02|5643.72|5643.02|5643.72|5643.02|5643.72|5643.02|6
1724666800000|2024-08-26 10:06:40|5643.97|5643.27|5643.97|5643.27|5643.97|5643.27|5643.97|5643.27|17
1724666810000|2024-08-26 10:06:50|5643.84|5643.14|5643.72|5643.02|5643.84|5643.14|5643.72|5643.02|9
1724666850000|2024-08-26 10:07:30|5643.97|5643.27|5643.97|5643.27|5643.97|5643.27|5643.84|5643.14|9
1724666860000|2024-08-26 10:07:40|5644.09|5643.39|5644.22|5643.52|5644.22|5643.52|5644.09|5643.39|6
1724666870000|2024-08-26 10:07:50|||||||||1
1724666880000|2024-08-26 10:08:00|5644.34|5643.64|5644.47|5643.77|5644.47|5643.77|5644.34|5643.64|8
1724666890000|2024-08-26 10:08:10|5644.72|5644.02|5644.97|5644.27|5644.97|5644.27|5644.72|5644.02|65
1724666900000|2024-08-26 10:08:20|5645.09|5644.39|5645.22|5644.52|5645.34|5644.64|5645.09|5644.39|35
1724666910000|2024-08-26 10:08:30|5645.34|5644.64|5645.47|5644.77|5645.47|5644.77|5645.34|5644.64|24
1724666920000|2024-08-26 10:08:40|5645.34|5644.64|5645.22|5644.52|5645.34|5644.64|5645.22|5644.52|49
1724666930000|2024-08-26 10:08:50|5645.34|5644.64|5645.47|5644.77|5645.47|5644.77|5645.34|5644.64|13
1724666940000|2024-08-26 10:09:00|5645.22|5644.52|5645.22|5644.52|5645.22|5644.52|5645.22|5644.52|26
1724666960000|2024-08-26 10:09:20|5645.34|5644.64|5645.47|5644.77|5645.47|5644.77|5645.34|5644.64|31
1724666970000|2024-08-26 10:09:30|5645.22|5644.52|5645.22|5644.52|5645.34|5644.64|5645.22|5644.52|36
1724666980000|2024-08-26 10:09:40|5644.97|5644.27|5644.97|5644.27|5644.97|5644.27|5644.97|5644.27|6
1724666990000|2024-08-26 10:09:50|5645.09|5644.39|5644.72|5644.02|5645.09|5644.39|5644.72|5644.02|32
1724667000000|2024-08-26 10:10:00|5644.84|5644.14|5644.72|5644.02|5644.84|5644.14|5644.72|5644.02|35
1724667010000|2024-08-26 10:10:10|5644.59|5643.89|5644.47|5643.77|5644.59|5643.89|5644.47|5643.77|13
1724667020000|2024-08-26 10:10:20|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|5644.47|5643.77|30
1724667030000|2024-08-26 10:10:30|5644.47|5643.77|5644.47|5643.77|5644.59|5643.89|5644.47|5643.77|15
1724667040000|2024-08-26 10:10:40|5644.22|5643.52|5643.97|5643.27|5644.22|5643.52|5643.97|5643.27|34
1724667050000|2024-08-26 10:10:50|5644.22|5643.52|5644.22|5643.52|5644.22|5643.52|5644.22|5643.52|39
1724667060000|2024-08-26 10:11:00|5644.34|5643.64|5643.97|5643.27|5644.47|5643.77|5643.97|5643.27|65
1724667070000|2024-08-26 10:11:10|||||||||1
1724667080000|2024-08-26 10:11:20|5644.09|5643.39|5643.97|5643.27|5644.09|5643.39|5643.97|5643.27|28
1724667100000|2024-08-26 10:11:40|5644.47|5643.77|5644.47|5643.77|5644.47|5643.77|5644.47|5643.77|40
1724667120000|2024-08-26 10:12:00|5644.72|5644.02|5644.47|5643.77|5644.72|5644.02|5644.47|5643.77|24
1724667140000|2024-08-26 10:12:20|||||||||14
1724667150000|2024-08-26 10:12:30|5644.59|5643.89|5644.72|5644.02|5644.72|5644.02|5644.59|5643.89|8
1724667160000|2024-08-26 10:12:40|5644.59|5643.89|5644.72|5644.02|5644.72|5644.02|5644.59|5643.89|10
1724667170000|2024-08-26 10:12:50|5644.84|5644.14|5644.97|5644.27|5644.97|5644.27|5644.84|5644.14|2
1724667180000|2024-08-26 10:13:00|5645.22|5644.52|5644.97|5644.27|5645.22|5644.52|5644.97|5644.27|27
1724667190000|2024-08-26 10:13:10|||||||||1
1724667200000|2024-08-26 10:13:20|||||||||1
1724667210000|2024-08-26 10:13:30|||||||||2
1724667230000|2024-08-26 10:13:50|5645.22|5644.52|5645.22|5644.52|5645.22|5644.52|5644.97|5644.27|13
1724667240000|2024-08-26 10:14:00|||||||||1
1724667270000|2024-08-26 10:14:30|||||||||11
1724667280000|2024-08-26 10:14:40|5645.34|5644.64|5645.34|5644.64|5645.34|5644.64|5645.34|5644.64|6
1724667290000|2024-08-26 10:14:50|5645.47|5644.77|5645.47|5644.77|5645.47|5644.77|5645.47|5644.77|5
1724667300000|2024-08-26 10:15:00|5645.72|5645.02|5645.47|5644.77|5645.72|5645.02|5645.47|5644.77|15
1724667320000|2024-08-26 10:15:20|5645.59|5644.89|5645.47|5644.77|5645.72|5645.02|5645.47|5644.77|24
1724667340000|2024-08-26 10:15:40|5645.34|5644.64|5645.34|5644.64|5645.47|5644.77|5645.22|5644.52|16
1724667350000|2024-08-26 10:15:50|5645.22|5644.52|5645.47|5644.77|5645.47|5644.77|5645.22|5644.52|10
1724667370000|2024-08-26 10:16:10|||||||||1
1724667380000|2024-08-26 10:16:20|||||||||4
1724667410000|2024-08-26 10:16:50|||||||||6
1724667420000|2024-08-26 10:17:00|5645.34|5644.64|5645.22|5644.52|5645.34|5644.64|5645.22|5644.52|14
1724667430000|2024-08-26 10:17:10|5645.34|5644.64|5645.22|5644.52|5645.34|5644.64|5645.22|5644.52|10
1724667450000|2024-08-26 10:17:30|5645.34|5644.64|5645.34|5644.64|5645.47|5644.77|5645.22|5644.52|14
1724667460000|2024-08-26 10:17:40|5645.22|5644.52|5645.47|5644.77|5645.47|5644.77|5645.22|5644.52|6
1724667470000|2024-08-26 10:17:50|||||||||13
1724667480000|2024-08-26 10:18:00|5645.34|5644.64|5645.34|5644.64|5645.34|5644.64|5645.22|5644.52|17
1724667490000|2024-08-26 10:18:10|5645.47|5644.77|5645.47|5644.77|5645.47|5644.77|5645.47|5644.77|3
1724667510000|2024-08-26 10:18:30|||||||||1
1724667520000|2024-08-26 10:18:40|||||||||2
1724667540000|2024-08-26 10:19:00|||||||||1
1724667550000|2024-08-26 10:19:10|||||||||26
1724667560000|2024-08-26 10:19:20|||||||||3
1724667590000|2024-08-26 10:19:50|||||||||12
1724667600000|2024-08-26 10:20:00|||||||||8
1724667610000|2024-08-26 10:20:10|5645.59|5644.89|5645.47|5644.77|5645.59|5644.89|5645.47|5644.77|9
1724667620000|2024-08-26 10:20:20|5645.59|5644.89|5645.47|5644.77|5645.72|5645.02|5645.47|5644.77|21
1724667630000|2024-08-26 10:20:30|5645.59|5644.89|5645.47|5644.77|5645.59|5644.89|5645.47|5644.77|10
1724667640000|2024-08-26 10:20:40|5645.22|5644.52|5645.22|5644.52|5645.22|5644.52|5645.22|5644.52|12
1724667650000|2024-08-26 10:20:50|5645.34|5644.64|5645.22|5644.52|5645.34|5644.64|5645.22|5644.52|15
1724667670000|2024-08-26 10:21:10|5645.34|5644.64|5645.34|5644.64|5645.34|5644.64|5645.34|5644.64|30
1724667680000|2024-08-26 10:21:20|5645.47|5644.77|5645.22|5644.52|5645.47|5644.77|5645.22|5644.52|6
1724667690000|2024-08-26 10:21:30|||||||||2
1724667700000|2024-08-26 10:21:40|5645.34|5644.64|5645.34|5644.64|5645.47|5644.77|5645.22|5644.52|12
1724667710000|2024-08-26 10:21:50|5645.47|5644.77|5645.34|5644.64|5645.47|5644.77|5645.22|5644.52|8
1724667720000|2024-08-26 10:22:00|5645.47|5644.77|5645.34|5644.64|5645.47|5644.77|5645.22|5644.52|14
1724667730000|2024-08-26 10:22:10|5645.47|5644.77|5645.34|5644.64|5645.47|5644.77|5645.22|5644.52|27
1724667740000|2024-08-26 10:22:20|5645.22|5644.52|5645.34|5644.64|5645.34|5644.64|5645.22|5644.52|8
1724667750000|2024-08-26 10:22:30|5645.22|5644.52|5645.22|5644.52|5645.22|5644.52|5645.22|5644.52|11
1724667770000|2024-08-26 10:22:50|5645.34|5644.64|5645.22|5644.52|5645.34|5644.64|5645.22|5644.52|14
1724667780000|2024-08-26 10:23:00|||||||||5
1724667790000|2024-08-26 10:23:10|||||||||3
1724667800000|2024-08-26 10:23:20|5645.09|5644.39|5644.97|5644.27|5645.09|5644.39|5644.97|5644.27|36
1724667820000|2024-08-26 10:23:40|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|14
1724667830000|2024-08-26 10:23:50|5644.97|5644.27|5644.97|5644.27|5644.97|5644.27|5644.97|5644.27|0
1724667840000|2024-08-26 10:24:00|||||||||1
1724667860000|2024-08-26 10:24:20|||||||||24
1724667880000|2024-08-26 10:24:40|||||||||5
1724667890000|2024-08-26 10:24:50|||||||||1
1724667900000|2024-08-26 10:25:00|5645.09|5644.39|5644.97|5644.27|5645.09|5644.39|5644.97|5644.27|29
1724667910000|2024-08-26 10:25:10|5645.09|5644.39|5645.22|5644.52|5645.22|5644.52|5645.09|5644.39|28
1724667930000|2024-08-26 10:25:30|5645.34|5644.64|5645.22|5644.52|5645.34|5644.64|5645.22|5644.52|10
1724667940000|2024-08-26 10:25:40|5645.34|5644.64|5645.72|5645.02|5645.72|5645.02|5645.34|5644.64|91
1724667950000|2024-08-26 10:25:50|||||||||17
1724667960000|2024-08-26 10:26:00|5645.84|5645.14|5645.47|5644.77|5645.84|5645.14|5645.47|5644.77|38
1724667970000|2024-08-26 10:26:10|5645.59|5644.89|5645.47|5644.77|5645.72|5645.02|5645.47|5644.77|22
1724667990000|2024-08-26 10:26:30|||||||||6
1724668000000|2024-08-26 10:26:40|||||||||3
1724668030000|2024-08-26 10:27:10|5645.72|5645.02|5645.72|5645.02|5645.97|5645.27|5645.72|5645.02|21
1724668040000|2024-08-26 10:27:20|||||||||2
1724668050000|2024-08-26 10:27:30|5645.47|5644.77|5645.47|5644.77|5645.47|5644.77|5645.47|5644.77|26
1724668060000|2024-08-26 10:27:40|5645.34|5644.64|5645.47|5644.77|5645.47|5644.77|5645.34|5644.64|17
1724668070000|2024-08-26 10:27:50|5645.34|5644.64|5645.22|5644.52|5645.34|5644.64|5645.22|5644.52|3
1724668080000|2024-08-26 10:28:00|5645.34|5644.64|5645.47|5644.77|5645.47|5644.77|5645.22|5644.52|18
1724668090000|2024-08-26 10:28:10|5645.72|5645.02|5645.72|5645.02|5645.72|5645.02|5645.72|5645.02|13
1724668100000|2024-08-26 10:28:20|5645.47|5644.77|5645.47|5644.77|5645.72|5645.02|5645.22|5644.52|43
1724668110000|2024-08-26 10:28:30|5645.59|5644.89|5645.47|5644.77|5645.72|5645.02|5645.47|5644.77|11
1724668120000|2024-08-26 10:28:40|||||||||2
1724668130000|2024-08-26 10:28:50|5645.72|5645.02|5645.72|5645.02|5645.72|5645.02|5645.72|5645.02|23
1724668140000|2024-08-26 10:29:00|||||||||1
1724668150000|2024-08-26 10:29:10|||||||||1
1724668160000|2024-08-26 10:29:20|||||||||12
1724668170000|2024-08-26 10:29:30|5645.47|5644.77|5645.72|5645.02|5645.72|5645.02|5645.47|5644.77|7
1724668180000|2024-08-26 10:29:40|||||||||1
1724668190000|2024-08-26 10:29:50|5645.84|5645.14|5645.72|5645.02|5645.84|5645.14|5645.72|5645.02|5
1724668210000|2024-08-26 10:30:10|5645.47|5644.77|5645.47|5644.77|5645.47|5644.77|5645.47|5644.77|20
1724668220000|2024-08-26 10:30:20|5644.72|5644.02|5644.97|5644.27|5644.97|5644.27|5644.47|5643.77|177
1724668230000|2024-08-26 10:30:30|5644.84|5644.14|5644.97|5644.27|5644.97|5644.27|5644.47|5643.77|62
1724668240000|2024-08-26 10:30:40|5645.22|5644.52|5644.97|5644.27|5645.22|5644.52|5644.97|5644.27|46
1724668250000|2024-08-26 10:30:50|5644.84|5644.14|5644.72|5644.02|5644.97|5644.27|5644.47|5643.77|87
1724668260000|2024-08-26 10:31:00|5644.22|5643.52|5644.72|5644.02|5644.84|5644.14|5644.22|5643.52|232
1724668270000|2024-08-26 10:31:10|5644.47|5643.77|5644.72|5644.02|5644.97|5644.27|5644.47|5643.77|56
1724668280000|2024-08-26 10:31:20|5644.59|5643.89|5644.97|5644.27|5644.97|5644.27|5644.59|5643.89|107
1724668290000|2024-08-26 10:31:30|5644.84|5644.14|5644.97|5644.27|5645.09|5644.39|5644.84|5644.14|31
1724668300000|2024-08-26 10:31:40|5644.72|5644.02|5644.59|5643.89|5644.72|5644.02|5644.22|5643.52|58
1724668310000|2024-08-26 10:31:50|5644.72|5644.02|5644.97|5644.27|5645.09|5644.39|5644.59|5643.89|74
1724668320000|2024-08-26 10:32:00|||||||||1
1724668330000|2024-08-26 10:32:10|5644.84|5644.14|5644.59|5643.89|5645.22|5644.52|5644.47|5643.77|128
1724668340000|2024-08-26 10:32:20|5644.47|5643.77|5644.47|5643.77|5644.72|5644.02|5644.22|5643.52|82
1724668350000|2024-08-26 10:32:30|5644.59|5643.89|5644.72|5644.02|5644.72|5644.02|5644.59|5643.89|13
1724668360000|2024-08-26 10:32:40|5644.59|5643.89|5644.84|5644.14|5644.97|5644.27|5644.59|5643.89|37
1724668370000|2024-08-26 10:32:50|5644.72|5644.02|5644.47|5643.77|5644.97|5644.27|5644.47|5643.77|71
1724668380000|2024-08-26 10:33:00|5644.22|5643.52|5644.22|5643.52|5644.47|5643.77|5644.09|5643.39|39
1724668390000|2024-08-26 10:33:10|5644.09|5643.39|5643.97|5643.27|5644.09|5643.39|5643.97|5643.27|10
1724668400000|2024-08-26 10:33:20|5643.72|5643.02|5643.72|5643.02|5643.72|5643.02|5643.47|5642.77|39
1724668410000|2024-08-26 10:33:30|5643.47|5642.77|5643.47|5642.77|5643.47|5642.77|5643.22|5642.52|43
1724668420000|2024-08-26 10:33:40|5643.22|5642.52|5643.22|5642.52|5643.22|5642.52|5643.22|5642.52|41
1724668430000|2024-08-26 10:33:50|5642.97|5642.27|5642.97|5642.27|5642.97|5642.27|5642.97|5642.27|43
1724668440000|2024-08-26 10:34:00|5643.22|5642.52|5642.97|5642.27|5643.22|5642.52|5642.97|5642.27|35
1724668450000|2024-08-26 10:34:10|5643.09|5642.39|5642.97|5642.27|5643.22|5642.52|5642.97|5642.27|40
1724668460000|2024-08-26 10:34:20|5642.84|5642.14|5643.22|5642.52|5643.47|5642.77|5642.84|5642.14|77
1724668470000|2024-08-26 10:34:30|5642.97|5642.27|5642.72|5642.02|5642.97|5642.27|5642.47|5641.77|55
1724668480000|2024-08-26 10:34:40|5642.22|5641.52|5641.97|5641.27|5642.47|5641.77|5641.97|5641.27|134
1724668490000|2024-08-26 10:34:50|5641.72|5641.02|5642.22|5641.52|5642.22|5641.52|5641.72|5641.02|90
1724668500000|2024-08-26 10:35:00|5642.09|5641.39|5642.47|5641.77|5642.47|5641.77|5641.97|5641.27|26
1724668510000|2024-08-26 10:35:10|5642.22|5641.52|5642.22|5641.52|5642.22|5641.52|5642.22|5641.52|16
1724668520000|2024-08-26 10:35:20|5642.47|5641.77|5642.72|5642.02|5642.72|5642.02|5642.47|5641.77|27
1724668530000|2024-08-26 10:35:30|5642.84|5642.14|5643.22|5642.52|5643.22|5642.52|5642.84|5642.14|39
1724668540000|2024-08-26 10:35:40|||||||||16
1724668550000|2024-08-26 10:35:50|||||||||13
1724668560000|2024-08-26 10:36:00|5643.47|5642.77|5643.47|5642.77|5643.47|5642.77|5643.47|5642.77|17
1724668570000|2024-08-26 10:36:10|5643.34|5642.64|5642.97|5642.27|5643.47|5642.77|5642.72|5642.02|67
1724668580000|2024-08-26 10:36:20|5643.09|5642.39|5642.97|5642.27|5643.09|5642.39|5642.97|5642.27|17
1724668590000|2024-08-26 10:36:30|5643.09|5642.39|5643.22|5642.52|5643.22|5642.52|5642.97|5642.27|20
1724668600000|2024-08-26 10:36:40|5643.09|5642.39|5642.97|5642.27|5643.09|5642.39|5642.97|5642.27|13
1724668610000|2024-08-26 10:36:50|5643.09|5642.39|5643.09|5642.39|5643.22|5642.52|5642.97|5642.27|16
1724668620000|2024-08-26 10:37:00|5643.22|5642.52|5642.72|5642.02|5643.22|5642.52|5642.72|5642.02|12
1724668630000|2024-08-26 10:37:10|5642.84|5642.14|5643.22|5642.52|5643.22|5642.52|5642.84|5642.14|17
1724668640000|2024-08-26 10:37:20|5643.09|5642.39|5642.72|5642.02|5643.09|5642.39|5642.72|5642.02|15
1724668650000|2024-08-26 10:37:30|5642.84|5642.14|5642.97|5642.27|5642.97|5642.27|5642.72|5642.02|4
1724668660000|2024-08-26 10:37:40|5642.84|5642.14|5642.97|5642.27|5642.97|5642.27|5642.72|5642.02|25
1724668670000|2024-08-26 10:37:50|5642.72|5642.02|5642.84|5642.14|5642.84|5642.14|5642.72|5642.02|21
1724668680000|2024-08-26 10:38:00|5642.72|5642.02|5643.09|5642.39|5643.22|5642.52|5642.72|5642.02|25
1724668690000|2024-08-26 10:38:10|5643.22|5642.52|5643.22|5642.52|5643.22|5642.52|5643.09|5642.39|11
1724668700000|2024-08-26 10:38:20|5643.34|5642.64|5642.97|5642.27|5643.34|5642.64|5642.84|5642.14|58
1724668710000|2024-08-26 10:38:30|5643.09|5642.39|5643.09|5642.39|5643.22|5642.52|5642.97|5642.27|18
1724668720000|2024-08-26 10:38:40|5643.22|5642.52|5642.97|5642.27|5643.22|5642.52|5642.97|5642.27|10
1724668730000|2024-08-26 10:38:50|5642.84|5642.14|5642.72|5642.02|5642.84|5642.14|5642.72|5642.02|9
1724668740000|2024-08-26 10:39:00|5642.84|5642.14|5642.97|5642.27|5642.97|5642.27|5642.72|5642.02|17
1724668750000|2024-08-26 10:39:10|5643.09|5642.39|5643.22|5642.52|5643.22|5642.52|5643.09|5642.39|9
1724668760000|2024-08-26 10:39:20|5643.34|5642.64|5643.72|5643.02|5643.72|5643.02|5643.22|5642.52|22
1724668770000|2024-08-26 10:39:30|||||||||4
1724668780000|2024-08-26 10:39:40|5643.97|5643.27|5643.97|5643.27|5643.97|5643.27|5643.72|5643.02|13
1724668790000|2024-08-26 10:39:50|5644.09|5643.39|5644.22|5643.52|5644.22|5643.52|5644.09|5643.39|11
1724668810000|2024-08-26 10:40:10|||||||||2
1724668820000|2024-08-26 10:40:20|5644.09|5643.39|5643.97|5643.27|5644.09|5643.39|5643.97|5643.27|18
1724668830000|2024-08-26 10:40:30|5644.09|5643.39|5644.22|5643.52|5644.22|5643.52|5644.09|5643.39|3
1724668840000|2024-08-26 10:40:40|5644.34|5643.64|5644.22|5643.52|5644.34|5643.64|5644.22|5643.52|16
1724668850000|2024-08-26 10:40:50|5644.34|5643.64|5644.22|5643.52|5644.34|5643.64|5644.22|5643.52|4
1724668880000|2024-08-26 10:41:20|5644.09|5643.39|5643.97|5643.27|5644.09|5643.39|5643.97|5643.27|31
1724668890000|2024-08-26 10:41:30|5644.09|5643.39|5643.97|5643.27|5644.22|5643.52|5643.97|5643.27|7
1724668900000|2024-08-26 10:41:40|5644.09|5643.39|5643.72|5643.02|5644.22|5643.52|5643.72|5643.02|12
1724668910000|2024-08-26 10:41:50|||||||||4
1724668920000|2024-08-26 10:42:00|5643.84|5643.14|5643.47|5642.77|5643.97|5643.27|5643.47|5642.77|10
1724668930000|2024-08-26 10:42:10|5642.72|5642.02|5642.47|5641.77|5642.72|5642.02|5642.47|5641.77|46
1724668940000|2024-08-26 10:42:20|5642.34|5641.64|5642.34|5641.64|5642.34|5641.64|5642.22|5641.52|45
1724668950000|2024-08-26 10:42:30|5642.47|5641.77|5641.97|5641.27|5642.47|5641.77|5641.97|5641.27|35
1724668960000|2024-08-26 10:42:40|5641.84|5641.14|5641.84|5641.14|5641.97|5641.27|5641.84|5641.14|19
1724668970000|2024-08-26 10:42:50|5641.97|5641.27|5641.97|5641.27|5641.97|5641.27|5641.72|5641.02|15
1724668980000|2024-08-26 10:43:00|5641.72|5641.02|5641.97|5641.27|5641.97|5641.27|5641.72|5641.02|19
1724668990000|2024-08-26 10:43:10|5641.84|5641.14|5642.09|5641.39|5642.09|5641.39|5641.72|5641.02|16
1724669000000|2024-08-26 10:43:20|5642.22|5641.52|5641.72|5641.02|5642.22|5641.52|5641.72|5641.02|23
1724669010000|2024-08-26 10:43:30|5641.84|5641.14|5641.72|5641.02|5641.84|5641.14|5641.72|5641.02|20
1724669020000|2024-08-26 10:43:40|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|5641.72|5641.02|22
1724669030000|2024-08-26 10:43:50|5641.97|5641.27|5641.72|5641.02|5641.97|5641.27|5641.72|5641.02|30
1724669040000|2024-08-26 10:44:00|5641.97|5641.27|5641.97|5641.27|5641.97|5641.27|5641.97|5641.27|24
1724669050000|2024-08-26 10:44:10|5642.09|5641.39|5642.22|5641.52|5642.22|5641.52|5642.09|5641.39|8
1724669070000|2024-08-26 10:44:30|5642.09|5641.39|5641.97|5641.27|5642.09|5641.39|5641.84|5641.14|4
1724669080000|2024-08-26 10:44:40|5641.84|5641.14|5640.97|5640.27|5641.84|5641.14|5640.97|5640.27|103
1724669090000|2024-08-26 10:44:50|5641.22|5640.52|5641.22|5640.52|5641.22|5640.52|5640.72|5640.02|132
1724669100000|2024-08-26 10:45:00|5641.09|5640.39|5641.97|5641.27|5641.97|5641.27|5640.97|5640.27|67
1724669110000|2024-08-26 10:45:10|5642.09|5641.39|5641.97|5641.27|5642.22|5641.52|5641.97|5641.27|8
1724669120000|2024-08-26 10:45:20|5642.09|5641.39|5642.22|5641.52|5642.22|5641.52|5642.09|5641.39|5
1724669130000|2024-08-26 10:45:30|5642.47|5641.77|5642.22|5641.52|5642.47|5641.77|5642.22|5641.52|29
1724669140000|2024-08-26 10:45:40|5642.47|5641.77|5642.22|5641.52|5642.47|5641.77|5642.22|5641.52|12
1724669150000|2024-08-26 10:45:50|5641.97|5641.27|5641.97|5641.27|5641.97|5641.27|5641.97|5641.27|16
1724669160000|2024-08-26 10:46:00|5642.09|5641.39|5642.22|5641.52|5642.22|5641.52|5642.09|5641.39|21
1724669170000|2024-08-26 10:46:10|5642.47|5641.77|5642.22|5641.52|5642.47|5641.77|5642.22|5641.52|9
1724669180000|2024-08-26 10:46:20|5642.34|5641.64|5642.72|5642.02|5642.72|5642.02|5642.34|5641.64|21
1724669190000|2024-08-26 10:46:30|5642.84|5642.14|5642.72|5642.02|5642.84|5642.14|5642.72|5642.02|15
1724669200000|2024-08-26 10:46:40|5642.47|5641.77|5642.47|5641.77|5642.47|5641.77|5642.47|5641.77|6
1724669210000|2024-08-26 10:46:50|5642.72|5642.02|5642.72|5642.02|5642.72|5642.02|5642.72|5642.02|3
1724669220000|2024-08-26 10:47:00|5642.97|5642.27|5642.97|5642.27|5642.97|5642.27|5642.84|5642.14|10
1724669230000|2024-08-26 10:47:10|5642.72|5642.02|5642.97|5642.27|5642.97|5642.27|5642.72|5642.02|23
1724669240000|2024-08-26 10:47:20|5643.22|5642.52|5642.97|5642.27|5643.22|5642.52|5642.97|5642.27|16
1724669250000|2024-08-26 10:47:30|5643.22|5642.52|5642.97|5642.27|5643.22|5642.52|5642.97|5642.27|14
1724669260000|2024-08-26 10:47:40|5642.72|5642.02|5642.72|5642.02|5642.72|5642.02|5642.72|5642.02|6
1724669270000|2024-08-26 10:47:50|5642.84|5642.14|5642.97|5642.27|5642.97|5642.27|5642.84|5642.14|0
1724669280000|2024-08-26 10:48:00|5642.84|5642.14|5643.72|5643.02|5643.72|5643.02|5642.72|5642.02|106
1724669290000|2024-08-26 10:48:10|5643.84|5643.14|5643.72|5643.02|5644.72|5644.02|5643.47|5642.77|326
1724669300000|2024-08-26 10:48:20|5643.84|5643.14|5643.47|5642.77|5644.09|5643.39|5643.47|5642.77|72
1724669310000|2024-08-26 10:48:30|5643.22|5642.52|5643.34|5642.64|5643.34|5642.64|5643.22|5642.52|18
1724669320000|2024-08-26 10:48:40|5643.22|5642.52|5642.97|5642.27|5643.22|5642.52|5642.97|5642.27|22
1724669330000|2024-08-26 10:48:50|5643.22|5642.52|5643.22|5642.52|5643.22|5642.52|5643.09|5642.39|13
1724669340000|2024-08-26 10:49:00|5643.09|5642.39|5643.22|5642.52|5643.22|5642.52|5642.97|5642.27|14
1724669350000|2024-08-26 10:49:10|||||||||1
1724669360000|2024-08-26 10:49:20|5643.09|5642.39|5642.97|5642.27|5643.09|5642.39|5642.97|5642.27|17
1724669370000|2024-08-26 10:49:30|5643.09|5642.39|5642.97|5642.27|5643.22|5642.52|5642.97|5642.27|7
1724669380000|2024-08-26 10:49:40|5643.09|5642.39|5643.22|5642.52|5643.22|5642.52|5643.09|5642.39|8
1724669390000|2024-08-26 10:49:50|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|5642.97|5642.27|17
1724669400000|2024-08-26 10:50:00|5643.22|5642.52|5642.97|5642.27|5643.22|5642.52|5642.97|5642.27|8
1724669410000|2024-08-26 10:50:10|5643.09|5642.39|5643.47|5642.77|5643.47|5642.77|5642.97|5642.27|18
1724669420000|2024-08-26 10:50:20|||||||||12
1724669430000|2024-08-26 10:50:30|||||||||64
1724669440000|2024-08-26 10:50:40|5643.34|5642.64|5643.34|5642.64|5643.47|5642.77|5643.22|5642.52|19
1724669450000|2024-08-26 10:50:50|5643.47|5642.77|5643.59|5642.89|5643.72|5643.02|5643.22|5642.52|9
1724669460000|2024-08-26 10:51:00|5643.72|5643.02|5643.59|5642.89|5643.72|5643.02|5643.47|5642.77|7
1724669470000|2024-08-26 10:51:10|5643.72|5643.02|5643.72|5643.02|5643.72|5643.02|5643.47|5642.77|3
1724669480000|2024-08-26 10:51:20|5643.59|5642.89|5643.84|5643.14|5643.97|5643.27|5643.59|5642.89|41
1724669490000|2024-08-26 10:51:30|5643.72|5643.02|5643.72|5643.02|5643.97|5643.27|5643.72|5643.02|15
1724669510000|2024-08-26 10:51:50|5643.84|5643.14|5643.97|5643.27|5643.97|5643.27|5643.84|5643.14|19
1724669520000|2024-08-26 10:52:00|5643.84|5643.14|5643.72|5643.02|5643.84|5643.14|5643.72|5643.02|17
1724669530000|2024-08-26 10:52:10|5643.47|5642.77|5643.47|5642.77|5643.47|5642.77|5643.22|5642.52|54
1724669540000|2024-08-26 10:52:20|5643.22|5642.52|5643.22|5642.52|5643.22|5642.52|5643.22|5642.52|9
1724669550000|2024-08-26 10:52:30|5643.34|5642.64|5643.47|5642.77|5643.47|5642.77|5643.22|5642.52|13
1724669560000|2024-08-26 10:52:40|5643.34|5642.64|5643.47|5642.77|5643.47|5642.77|5643.34|5642.64|12
1724669570000|2024-08-26 10:52:50|||||||||8
1724669580000|2024-08-26 10:53:00|5643.59|5642.89|5643.47|5642.77|5643.72|5643.02|5643.22|5642.52|36
1724669590000|2024-08-26 10:53:10|5643.22|5642.52|5642.97|5642.27|5643.22|5642.52|5642.97|5642.27|18
1724669600000|2024-08-26 10:53:20|5643.09|5642.39|5643.22|5642.52|5643.22|5642.52|5643.09|5642.39|7
1724669610000|2024-08-26 10:53:30|5643.47|5642.77|5643.22|5642.52|5643.47|5642.77|5643.22|5642.52|9
1724669620000|2024-08-26 10:53:40|5643.09|5642.39|5643.22|5642.52|5643.34|5642.64|5643.09|5642.39|11
1724669630000|2024-08-26 10:53:50|5643.34|5642.64|5643.47|5642.77|5643.47|5642.77|5643.34|5642.64|6
1724669640000|2024-08-26 10:54:00|5643.59|5642.89|5643.72|5643.02|5643.72|5643.02|5643.59|5642.89|7
1724669650000|2024-08-26 10:54:10|5643.84|5643.14|5643.84|5643.14|5643.97|5643.27|5643.72|5643.02|20
1724669660000|2024-08-26 10:54:20|5643.72|5643.02|5643.72|5643.02|5643.72|5643.02|5643.72|5643.02|1
1724669670000|2024-08-26 10:54:30|5643.59|5642.89|5643.47|5642.77|5643.59|5642.89|5643.47|5642.77|13
1724669680000|2024-08-26 10:54:40|5643.72|5643.02|5643.84|5643.14|5643.84|5643.14|5643.72|5643.02|26
1724669690000|2024-08-26 10:54:50|5643.72|5643.02|5643.72|5643.02|5643.97|5643.27|5643.72|5643.02|14
1724669700000|2024-08-26 10:55:00|5643.59|5642.89|5643.72|5643.02|5643.72|5643.02|5643.59|5642.89|3
1724669710000|2024-08-26 10:55:10|||||||||1
1724669720000|2024-08-26 10:55:20|||||||||2
1724669730000|2024-08-26 10:55:30|||||||||2
1724669740000|2024-08-26 10:55:40|5643.59|5642.89|5643.72|5643.02|5643.72|5643.02|5643.47|5642.77|24
1724669750000|2024-08-26 10:55:50|||||||||2
1724669760000|2024-08-26 10:56:00|5643.84|5643.14|5643.72|5643.02|5643.84|5643.14|5643.72|5643.02|10
1724669770000|2024-08-26 10:56:10|||||||||3
1724669780000|2024-08-26 10:56:20|5643.59|5642.89|5643.47|5642.77|5643.72|5643.02|5643.47|5642.77|41
1724669790000|2024-08-26 10:56:30|5643.59|5642.89|5643.72|5643.02|5643.72|5643.02|5643.59|5642.89|1
1724669800000|2024-08-26 10:56:40|5643.84|5643.14|5643.97|5643.27|5643.97|5643.27|5643.84|5643.14|10
1724669810000|2024-08-26 10:56:50|5644.09|5643.39|5644.09|5643.39|5644.22|5643.52|5644.09|5643.39|23
1724669820000|2024-08-26 10:57:00|5644.22|5643.52|5644.22|5643.52|5644.22|5643.52|5643.97|5643.27|17
1724669830000|2024-08-26 10:57:10|5643.97|5643.27|5644.22|5643.52|5644.22|5643.52|5643.97|5643.27|24
1724669840000|2024-08-26 10:57:20|5644.47|5643.77|5644.47|5643.77|5644.47|5643.77|5644.47|5643.77|12
1724669850000|2024-08-26 10:57:30|5644.34|5643.64|5644.22|5643.52|5644.47|5643.77|5644.22|5643.52|18
1724669860000|2024-08-26 10:57:40|5644.34|5643.64|5644.47|5643.77|5644.47|5643.77|5644.34|5643.64|2
1724669870000|2024-08-26 10:57:50|5644.34|5643.64|5644.22|5643.52|5644.34|5643.64|5644.22|5643.52|23
1724669880000|2024-08-26 10:58:00|5643.97|5643.27|5644.22|5643.52|5644.22|5643.52|5643.97|5643.27|22
1724669890000|2024-08-26 10:58:10|||||||||2
1724669900000|2024-08-26 10:58:20|5644.34|5643.64|5644.47|5643.77|5644.47|5643.77|5644.34|5643.64|7
1724669910000|2024-08-26 10:58:30|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|11
1724669920000|2024-08-26 10:58:40|5644.22|5643.52|5644.47|5643.77|5644.47|5643.77|5644.22|5643.52|7
1724669930000|2024-08-26 10:58:50|5644.22|5643.52|5644.22|5643.52|5644.22|5643.52|5644.09|5643.39|20
1724669940000|2024-08-26 10:59:00|5644.09|5643.39|5643.97|5643.27|5644.22|5643.52|5643.97|5643.27|11
1724669950000|2024-08-26 10:59:10|5643.84|5643.14|5644.22|5643.52|5644.22|5643.52|5643.84|5643.14|30
1724669960000|2024-08-26 10:59:20|||||||||5
1724669970000|2024-08-26 10:59:30|5644.09|5643.39|5643.97|5643.27|5644.09|5643.39|5643.97|5643.27|5
1724669980000|2024-08-26 10:59:40|5644.09|5643.39|5644.22|5643.52|5644.22|5643.52|5644.09|5643.39|18
1724669990000|2024-08-26 10:59:50|5644.34|5643.64|5644.47|5643.77|5644.47|5643.77|5644.34|5643.64|40
1724670000000|2024-08-26 11:00:00|5644.34|5643.64|5644.72|5644.02|5644.72|5644.02|5644.34|5643.64|136
1724670010000|2024-08-26 11:00:10|5644.47|5643.77|5644.72|5644.02|5644.72|5644.02|5644.47|5643.77|13
1724670020000|2024-08-26 11:00:20|5644.47|5643.77|5643.72|5643.02|5644.47|5643.77|5643.72|5643.02|88
1724670030000|2024-08-26 11:00:30|5643.59|5642.89|5643.72|5643.02|5643.72|5643.02|5643.59|5642.89|22
1724670040000|2024-08-26 11:00:40|5643.59|5642.89|5644.47|5643.77|5644.47|5643.77|5643.47|5642.77|107
1724670050000|2024-08-26 11:00:50|5644.72|5644.02|5644.72|5644.02|5644.72|5644.02|5644.47|5643.77|133
1724670060000|2024-08-26 11:01:00|5644.59|5643.89|5644.22|5643.52|5644.59|5643.89|5644.22|5643.52|44
1724670070000|2024-08-26 11:01:10|5644.47|5643.77|5644.47|5643.77|5644.47|5643.77|5644.47|5643.77|28
1724670080000|2024-08-26 11:01:20|5644.34|5643.64|5644.34|5643.64|5644.47|5643.77|5644.34|5643.64|26
1724670090000|2024-08-26 11:01:30|5644.22|5643.52|5644.22|5643.52|5644.34|5643.64|5644.22|5643.52|9
1724670100000|2024-08-26 11:01:40|5644.34|5643.64|5644.97|5644.27|5644.97|5644.27|5644.34|5643.64|17
1724670110000|2024-08-26 11:01:50|5645.09|5644.39|5645.22|5644.52|5645.22|5644.52|5645.09|5644.39|29
1724670120000|2024-08-26 11:02:00|5645.34|5644.64|5645.34|5644.64|5645.47|5644.77|5645.22|5644.52|36
1724670130000|2024-08-26 11:02:10|5645.22|5644.52|5645.47|5644.77|5645.47|5644.77|5645.22|5644.52|22
1724670140000|2024-08-26 11:02:20|5645.22|5644.52|5645.22|5644.52|5645.22|5644.52|5645.22|5644.52|11
1724670150000|2024-08-26 11:02:30|5645.47|5644.77|5645.72|5645.02|5645.72|5645.02|5645.47|5644.77|47
1724670160000|2024-08-26 11:02:40|5645.97|5645.27|5645.59|5644.89|5645.97|5645.27|5645.59|5644.89|57
1724670170000|2024-08-26 11:02:50|5645.72|5645.02|5645.72|5645.02|5645.72|5645.02|5645.72|5645.02|6
1724670180000|2024-08-26 11:03:00|5645.22|5644.52|5645.22|5644.52|5645.22|5644.52|5644.97|5644.27|101
1724670190000|2024-08-26 11:03:10|5645.09|5644.39|5645.47|5644.77|5645.47|5644.77|5645.09|5644.39|45
1724670200000|2024-08-26 11:03:20|5645.72|5645.02|5645.97|5645.27|5645.97|5645.27|5645.72|5645.02|34
1724670210000|2024-08-26 11:03:30|5646.09|5645.39|5645.72|5645.02|5646.09|5645.39|5645.72|5645.02|58
1724670220000|2024-08-26 11:03:40|5645.97|5645.27|5646.09|5645.39|5646.22|5645.52|5645.97|5645.27|42
1724670230000|2024-08-26 11:03:50|5645.97|5645.27|5645.97|5645.27|5645.97|5645.27|5645.97|5645.27|8
1724670240000|2024-08-26 11:04:00|5646.09|5645.39|5645.97|5645.27|5646.22|5645.52|5645.97|5645.27|50
1724670250000|2024-08-26 11:04:10|5645.84|5645.14|5645.72|5645.02|5645.84|5645.14|5645.72|5645.02|20
1724670260000|2024-08-26 11:04:20|5645.84|5645.14|5645.97|5645.27|5645.97|5645.27|5645.84|5645.14|5
1724670280000|2024-08-26 11:04:40|5645.84|5645.14|5645.47|5644.77|5645.84|5645.14|5645.47|5644.77|57
1724670290000|2024-08-26 11:04:50|5645.59|5644.89|5645.72|5645.02|5645.72|5645.02|5645.47|5644.77|12
1724670300000|2024-08-26 11:05:00|5645.22|5644.52|5645.22|5644.52|5645.34|5644.64|5645.22|5644.52|34
1724670310000|2024-08-26 11:05:10|5644.97|5644.27|5644.72|5644.02|5644.97|5644.27|5644.72|5644.02|32
1724670320000|2024-08-26 11:05:20|||||||||8
1724670330000|2024-08-26 11:05:30|5644.47|5643.77|5644.22|5643.52|5644.47|5643.77|5644.22|5643.52|38
1724670340000|2024-08-26 11:05:40|5644.09|5643.39|5644.22|5643.52|5644.22|5643.52|5643.97|5643.27|36
1724670350000|2024-08-26 11:05:50|5643.97|5643.27|5644.22|5643.52|5644.22|5643.52|5643.97|5643.27|37
1724670360000|2024-08-26 11:06:00|5644.34|5643.64|5644.47|5643.77|5644.47|5643.77|5644.34|5643.64|15
1724670370000|2024-08-26 11:06:10|5644.59|5643.89|5644.97|5644.27|5644.97|5644.27|5644.47|5643.77|57
1724670380000|2024-08-26 11:06:20|5644.72|5644.02|5644.72|5644.02|5644.72|5644.02|5644.59|5643.89|14
1724670390000|2024-08-26 11:06:30|||||||||4
1724670400000|2024-08-26 11:06:40|5644.59|5643.89|5644.47|5643.77|5644.59|5643.89|5644.47|5643.77|7
1724670410000|2024-08-26 11:06:50|5644.34|5643.64|5644.34|5643.64|5644.47|5643.77|5644.22|5643.52|37
1724670420000|2024-08-26 11:07:00|5644.47|5643.77|5643.97|5643.27|5644.47|5643.77|5643.97|5643.27|21
1724670430000|2024-08-26 11:07:10|5643.84|5643.14|5643.72|5643.02|5643.84|5643.14|5643.47|5642.77|30
1724670440000|2024-08-26 11:07:20|5643.59|5642.89|5643.22|5642.52|5643.72|5643.02|5643.22|5642.52|44
1724670450000|2024-08-26 11:07:30|5643.34|5642.64|5643.97|5643.27|5643.97|5643.27|5643.34|5642.64|33
1724670460000|2024-08-26 11:07:40|||||||||1
1724670470000|2024-08-26 11:07:50|5644.09|5643.39|5643.72|5643.02|5644.09|5643.39|5643.72|5643.02|14
1724670480000|2024-08-26 11:08:00|5643.84|5643.14|5643.97|5643.27|5643.97|5643.27|5643.84|5643.14|7
1724670490000|2024-08-26 11:08:10|5644.22|5643.52|5644.22|5643.52|5644.22|5643.52|5643.97|5643.27|25
1724670500000|2024-08-26 11:08:20|5644.09|5643.39|5644.22|5643.52|5644.22|5643.52|5644.09|5643.39|6
1724670510000|2024-08-26 11:08:30|5644.47|5643.77|5644.47|5643.77|5644.47|5643.77|5644.47|5643.77|18
1724670520000|2024-08-26 11:08:40|5644.34|5643.64|5643.97|5643.27|5644.34|5643.64|5643.97|5643.27|29
1724670530000|2024-08-26 11:08:50|||||||||11
1724670540000|2024-08-26 11:09:00|5644.22|5643.52|5644.22|5643.52|5644.22|5643.52|5644.22|5643.52|16
1724670550000|2024-08-26 11:09:10|5643.97|5643.27|5643.72|5643.02|5643.97|5643.27|5643.72|5643.02|34
1724670560000|2024-08-26 11:09:20|5643.47|5642.77|5643.72|5643.02|5643.97|5643.27|5643.47|5642.77|20
1724670570000|2024-08-26 11:09:30|5643.59|5642.89|5643.47|5642.77|5643.59|5642.89|5643.22|5642.52|71
1724670580000|2024-08-26 11:09:40|5643.34|5642.64|5643.22|5642.52|5643.47|5642.77|5643.22|5642.52|8
1724670590000|2024-08-26 11:09:50|5643.34|5642.64|5643.22|5642.52|5643.47|5642.77|5643.22|5642.52|20
1724670600000|2024-08-26 11:10:00|5643.34|5642.64|5643.22|5642.52|5643.34|5642.64|5643.22|5642.52|9
1724670610000|2024-08-26 11:10:10|5642.47|5641.77|5642.22|5641.52|5642.47|5641.77|5641.97|5641.27|151
1724670620000|2024-08-26 11:10:20|5642.09|5641.39|5642.72|5642.02|5642.72|5642.02|5642.09|5641.39|51
1724670630000|2024-08-26 11:10:30|5642.97|5642.27|5642.97|5642.27|5642.97|5642.27|5642.97|5642.27|21
1724670640000|2024-08-26 11:10:40|||||||||2
1724670650000|2024-08-26 11:10:50|||||||||6
1724670660000|2024-08-26 11:11:00|5642.84|5642.14|5642.47|5641.77|5642.84|5642.14|5642.47|5641.77|36
1724670670000|2024-08-26 11:11:10|5642.59|5641.89|5642.59|5641.89|5642.59|5641.89|5642.59|5641.89|21
1724670680000|2024-08-26 11:11:20|5642.47|5641.77|5641.97|5641.27|5642.72|5642.02|5641.97|5641.27|38
1724670690000|2024-08-26 11:11:30|5642.22|5641.52|5642.47|5641.77|5642.72|5642.02|5642.22|5641.52|108
1724670700000|2024-08-26 11:11:40|5642.72|5642.02|5642.72|5642.02|5642.84|5642.14|5642.72|5642.02|48
1724670710000|2024-08-26 11:11:50|5642.59|5641.89|5642.84|5642.14|5642.84|5642.14|5642.59|5641.89|12
1724670720000|2024-08-26 11:12:00|5642.97|5642.27|5643.09|5642.39|5643.22|5642.52|5642.72|5642.02|30
1724670730000|2024-08-26 11:12:10|5643.22|5642.52|5642.97|5642.27|5643.22|5642.52|5642.97|5642.27|13
1724670740000|2024-08-26 11:12:20|5642.84|5642.14|5642.72|5642.02|5642.84|5642.14|5642.59|5641.89|39
1724670750000|2024-08-26 11:12:30|5642.59|5641.89|5642.97|5642.27|5642.97|5642.27|5642.59|5641.89|17
1724670760000|2024-08-26 11:12:40|5642.84|5642.14|5643.72|5643.02|5643.72|5643.02|5642.84|5642.14|67
1724670770000|2024-08-26 11:12:50|5643.84|5643.14|5643.72|5643.02|5643.97|5643.27|5643.47|5642.77|51
1724670780000|2024-08-26 11:13:00|5643.47|5642.77|5643.47|5642.77|5643.97|5643.27|5643.47|5642.77|101
1724670790000|2024-08-26 11:13:10|5643.22|5642.52|5643.22|5642.52|5643.22|5642.52|5643.22|5642.52|10
1724670800000|2024-08-26 11:13:20|5643.34|5642.64|5643.47|5642.77|5643.47|5642.77|5643.22|5642.52|23
1724670820000|2024-08-26 11:13:40|||||||||4
1724670830000|2024-08-26 11:13:50|5643.72|5643.02|5643.72|5643.02|5643.72|5643.02|5643.72|5643.02|4
1724670840000|2024-08-26 11:14:00|5643.97|5643.27|5643.97|5643.27|5643.97|5643.27|5643.84|5643.14|27
1724670850000|2024-08-26 11:14:10|5644.09|5643.39|5644.22|5643.52|5644.22|5643.52|5643.97|5643.27|72
1724670860000|2024-08-26 11:14:20|||||||||39
1724670870000|2024-08-26 11:14:30|5644.09|5643.39|5643.97|5643.27|5644.22|5643.52|5643.97|5643.27|32
1724670880000|2024-08-26 11:14:40|5643.47|5642.77|5643.47|5642.77|5643.59|5642.89|5643.47|5642.77|82
1724670890000|2024-08-26 11:14:50|5643.59|5642.89|5643.47|5642.77|5643.72|5643.02|5643.47|5642.77|63
1724670900000|2024-08-26 11:15:00|5643.34|5642.64|5643.22|5642.52|5643.47|5642.77|5643.22|5642.52|23
1724670910000|2024-08-26 11:15:10|5643.09|5642.39|5642.97|5642.27|5643.09|5642.39|5642.97|5642.27|17
1724670920000|2024-08-26 11:15:20|5642.84|5642.14|5642.72|5642.02|5642.84|5642.14|5642.72|5642.02|2
1724670930000|2024-08-26 11:15:30|5642.47|5641.77|5642.59|5641.89|5642.72|5642.02|5642.47|5641.77|13
1724670940000|2024-08-26 11:15:40|5642.72|5642.02|5642.72|5642.02|5642.72|5642.02|5642.47|5641.77|40
1724670950000|2024-08-26 11:15:50|5642.97|5642.27|5643.22|5642.52|5643.22|5642.52|5642.97|5642.27|37
1724670960000|2024-08-26 11:16:00|5643.47|5642.77|5643.47|5642.77|5643.47|5642.77|5643.34|5642.64|20
1724670970000|2024-08-26 11:16:10|5643.72|5643.02|5643.47|5642.77|5643.72|5643.02|5643.47|5642.77|21
1724670980000|2024-08-26 11:16:20|5644.22|5643.52|5644.22|5643.52|5644.22|5643.52|5644.22|5643.52|95
1724670990000|2024-08-26 11:16:30|5644.34|5643.64|5644.47|5643.77|5644.72|5644.02|5644.34|5643.64|35
1724671000000|2024-08-26 11:16:40|5644.72|5644.02|5644.22|5643.52|5644.72|5644.02|5644.22|5643.52|45
1724671010000|2024-08-26 11:16:50|||||||||13
1724671020000|2024-08-26 11:17:00|5644.09|5643.39|5643.97|5643.27|5644.09|5643.39|5643.97|5643.27|5
1724671030000|2024-08-26 11:17:10|5644.09|5643.39|5644.22|5643.52|5644.22|5643.52|5644.09|5643.39|10
1724671040000|2024-08-26 11:17:20|5644.34|5643.64|5644.09|5643.39|5644.47|5643.77|5643.97|5643.27|30
1724671050000|2024-08-26 11:17:30|5643.97|5643.27|5644.22|5643.52|5644.22|5643.52|5643.97|5643.27|10
1724671060000|2024-08-26 11:17:40|5644.47|5643.77|5644.22|5643.52|5644.47|5643.77|5644.22|5643.52|34
1724671070000|2024-08-26 11:17:50|||||||||4
1724671080000|2024-08-26 11:18:00|||||||||14
1724671090000|2024-08-26 11:18:10|5644.47|5643.77|5644.72|5644.02|5644.72|5644.02|5644.47|5643.77|18
1724671100000|2024-08-26 11:18:20|5644.97|5644.27|5644.97|5644.27|5644.97|5644.27|5644.97|5644.27|30
1724671110000|2024-08-26 11:18:30|5644.72|5644.02|5644.72|5644.02|5644.72|5644.02|5644.72|5644.02|37
1724671120000|2024-08-26 11:18:40|||||||||19
1724671130000|2024-08-26 11:18:50|5644.47|5643.77|5644.59|5643.89|5644.59|5643.89|5644.47|5643.77|31
1724671140000|2024-08-26 11:19:00|5644.47|5643.77|5644.47|5643.77|5644.72|5644.02|5644.47|5643.77|54
1724671150000|2024-08-26 11:19:10|5644.34|5643.64|5644.22|5643.52|5644.34|5643.64|5644.22|5643.52|11
1724671180000|2024-08-26 11:19:40|5643.97|5643.27|5643.97|5643.27|5643.97|5643.27|5643.97|5643.27|21
1724671190000|2024-08-26 11:19:50|5643.72|5643.02|5643.47|5642.77|5643.72|5643.02|5643.22|5642.52|97
1724671200000|2024-08-26 11:20:00|5643.72|5643.02|5643.72|5643.02|5643.72|5643.02|5643.72|5643.02|15
1724671210000|2024-08-26 11:20:10|5643.47|5642.77|5643.59|5642.89|5643.72|5643.02|5643.47|5642.77|19
1724671220000|2024-08-26 11:20:20|5643.47|5642.77|5643.72|5643.02|5643.72|5643.02|5643.47|5642.77|3
1724671230000|2024-08-26 11:20:30|5643.59|5642.89|5643.72|5643.02|5643.97|5643.27|5643.59|5642.89|22
1724671240000|2024-08-26 11:20:40|5643.97|5643.27|5644.22|5643.52|5644.22|5643.52|5643.72|5643.02|45
1724671250000|2024-08-26 11:20:50|||||||||1
1724671260000|2024-08-26 11:21:00|5644.09|5643.39|5644.22|5643.52|5644.22|5643.52|5644.09|5643.39|18
1724671270000|2024-08-26 11:21:10|5644.47|5643.77|5644.72|5644.02|5644.72|5644.02|5644.47|5643.77|22
1724671280000|2024-08-26 11:21:20|5644.59|5643.89|5643.47|5642.77|5644.59|5643.89|5643.47|5642.77|96
1724671290000|2024-08-26 11:21:30|5643.59|5642.89|5643.47|5642.77|5643.72|5643.02|5643.47|5642.77|34
1724671300000|2024-08-26 11:21:40|5643.59|5642.89|5643.72|5643.02|5643.72|5643.02|5643.59|5642.89|9
1724671310000|2024-08-26 11:21:50|5643.97|5643.27|5643.72|5643.02|5643.97|5643.27|5643.72|5643.02|20
1724671320000|2024-08-26 11:22:00|5643.59|5642.89|5643.72|5643.02|5643.72|5643.02|5643.47|5642.77|18
1724671330000|2024-08-26 11:22:10|5643.97|5643.27|5643.97|5643.27|5643.97|5643.27|5643.84|5643.14|20
1724671340000|2024-08-26 11:22:20|5644.09|5643.39|5643.97|5643.27|5644.34|5643.64|5643.97|5643.27|32
1724671350000|2024-08-26 11:22:30|5643.72|5643.02|5643.84|5643.14|5643.84|5643.14|5643.72|5643.02|16
1724671360000|2024-08-26 11:22:40|5643.72|5643.02|5643.97|5643.27|5643.97|5643.27|5643.72|5643.02|13
1724671370000|2024-08-26 11:22:50|5643.84|5643.14|5643.97|5643.27|5643.97|5643.27|5643.84|5643.14|12
1724671380000|2024-08-26 11:23:00|5643.84|5643.14|5643.72|5643.02|5643.84|5643.14|5643.47|5642.77|16
1724671390000|2024-08-26 11:23:10|5643.59|5642.89|5643.72|5643.02|5643.72|5643.02|5643.47|5642.77|9
1724671400000|2024-08-26 11:23:20|5643.84|5643.14|5643.97|5643.27|5643.97|5643.27|5643.84|5643.14|8
1724671410000|2024-08-26 11:23:30|5643.84|5643.14|5643.72|5643.02|5643.84|5643.14|5643.72|5643.02|11
1724671420000|2024-08-26 11:23:40|5643.84|5643.14|5643.97|5643.27|5643.97|5643.27|5643.84|5643.14|17
1724671430000|2024-08-26 11:23:50|5644.22|5643.52|5644.09|5643.39|5644.22|5643.52|5644.09|5643.39|15
1724671440000|2024-08-26 11:24:00|5644.22|5643.52|5643.84|5643.14|5644.22|5643.52|5643.72|5643.02|25
1724671450000|2024-08-26 11:24:10|5643.72|5643.02|5643.97|5643.27|5643.97|5643.27|5643.72|5643.02|9
1724671460000|2024-08-26 11:24:20|5644.09|5643.39|5643.97|5643.27|5644.09|5643.39|5643.97|5643.27|7
1724671470000|2024-08-26 11:24:30|5643.72|5643.02|5643.84|5643.14|5643.84|5643.14|5643.72|5643.02|15
1724671480000|2024-08-26 11:24:40|5643.72|5643.02|5643.72|5643.02|5643.97|5643.27|5643.72|5643.02|7
1724671490000|2024-08-26 11:24:50|5643.47|5642.77|5643.59|5642.89|5643.59|5642.89|5643.34|5642.64|43
1724671500000|2024-08-26 11:25:00|5643.72|5643.02|5643.47|5642.77|5643.72|5643.02|5643.47|5642.77|6
1724671510000|2024-08-26 11:25:10|5643.59|5642.89|5643.47|5642.77|5643.59|5642.89|5643.47|5642.77|18
1724671520000|2024-08-26 11:25:20|5643.34|5642.64|5642.97|5642.27|5643.34|5642.64|5642.72|5642.02|55
1724671530000|2024-08-26 11:25:30|5643.09|5642.39|5643.09|5642.39|5643.22|5642.52|5642.97|5642.27|19
1724671540000|2024-08-26 11:25:40|5642.97|5642.27|5643.47|5642.77|5643.47|5642.77|5642.97|5642.27|30
1724671550000|2024-08-26 11:25:50|5643.22|5642.52|5643.22|5642.52|5643.22|5642.52|5643.22|5642.52|9
1724671560000|2024-08-26 11:26:00|5642.97|5642.27|5643.34|5642.64|5643.34|5642.64|5642.97|5642.27|24
1724671570000|2024-08-26 11:26:10|5643.22|5642.52|5643.47|5642.77|5643.47|5642.77|5643.22|5642.52|11
1724671580000|2024-08-26 11:26:20|5643.72|5643.02|5643.72|5643.02|5643.72|5643.02|5643.72|5643.02|9
1724671590000|2024-08-26 11:26:30|5643.84|5643.14|5643.59|5642.89|5643.84|5643.14|5643.59|5642.89|38
1724671600000|2024-08-26 11:26:40|5643.72|5643.02|5643.34|5642.64|5643.72|5643.02|5642.97|5642.27|30
1724671610000|2024-08-26 11:26:50|5643.47|5642.77|5643.22|5642.52|5643.47|5642.77|5643.22|5642.52|8
1724671620000|2024-08-26 11:27:00|||||||||5
1724671630000|2024-08-26 11:27:10|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|5643.22|5642.52|13
1724671640000|2024-08-26 11:27:20|5643.47|5642.77|5643.47|5642.77|5643.47|5642.77|5643.22|5642.52|20
1724671660000|2024-08-26 11:27:40|5643.72|5643.02|5643.47|5642.77|5643.72|5643.02|5643.47|5642.77|28
1724671670000|2024-08-26 11:27:50|5643.22|5642.52|5643.09|5642.39|5643.22|5642.52|5642.97|5642.27|44
1724671680000|2024-08-26 11:28:00|5642.97|5642.27|5642.97|5642.27|5643.22|5642.52|5642.97|5642.27|22
1724671690000|2024-08-26 11:28:10|5642.84|5642.14|5642.22|5641.52|5642.84|5642.14|5642.09|5641.39|101
1724671700000|2024-08-26 11:28:20|5642.34|5641.64|5641.97|5641.27|5642.47|5641.77|5641.84|5641.14|48
1724671710000|2024-08-26 11:28:30|5642.09|5641.39|5642.22|5641.52|5642.22|5641.52|5641.97|5641.27|31
1724671720000|2024-08-26 11:28:40|5642.34|5641.64|5642.47|5641.77|5642.47|5641.77|5642.34|5641.64|9
1724671730000|2024-08-26 11:28:50|5642.59|5641.89|5642.59|5641.89|5642.59|5641.89|5642.47|5641.77|33
1724671740000|2024-08-26 11:29:00|5642.47|5641.77|5642.72|5642.02|5642.72|5642.02|5642.47|5641.77|29
1724671750000|2024-08-26 11:29:10|||||||||3
1724671760000|2024-08-26 11:29:20|5642.47|5641.77|5642.22|5641.52|5642.47|5641.77|5642.22|5641.52|55
1724671770000|2024-08-26 11:29:30|5642.09|5641.39|5641.97|5641.27|5642.09|5641.39|5641.97|5641.27|18
1724671780000|2024-08-26 11:29:40|5642.09|5641.39|5641.97|5641.27|5642.09|5641.39|5641.72|5641.02|36
1724671790000|2024-08-26 11:29:50|5642.09|5641.39|5642.22|5641.52|5642.22|5641.52|5641.97|5641.27|37
1724671800000|2024-08-26 11:30:00|5641.97|5641.27|5641.97|5641.27|5642.22|5641.52|5641.97|5641.27|61
1724671810000|2024-08-26 11:30:10|5642.09|5641.39|5642.09|5641.39|5642.22|5641.52|5641.97|5641.27|34
1724671820000|2024-08-26 11:30:20|5642.22|5641.52|5641.97|5641.27|5642.34|5641.64|5641.97|5641.27|32
1724671830000|2024-08-26 11:30:30|5641.84|5641.14|5642.09|5641.39|5642.09|5641.39|5641.84|5641.14|19
1724671840000|2024-08-26 11:30:40|5641.97|5641.27|5642.09|5641.39|5642.22|5641.52|5641.97|5641.27|11
1724671850000|2024-08-26 11:30:50|5642.22|5641.52|5641.97|5641.27|5642.22|5641.52|5641.97|5641.27|21
1724671860000|2024-08-26 11:31:00|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|5641.97|5641.27|44
1724671870000|2024-08-26 11:31:10|5641.97|5641.27|5642.09|5641.39|5642.22|5641.52|5641.97|5641.27|26
1724671880000|2024-08-26 11:31:20|5642.22|5641.52|5642.22|5641.52|5642.22|5641.52|5641.97|5641.27|48
1724671890000|2024-08-26 11:31:30|5642.47|5641.77|5642.72|5642.02|5642.72|5642.02|5642.47|5641.77|52
1724671900000|2024-08-26 11:31:40|5642.84|5642.14|5642.84|5642.14|5642.97|5642.27|5642.72|5642.02|38
1724671910000|2024-08-26 11:31:50|5642.72|5642.02|5642.97|5642.27|5642.97|5642.27|5642.72|5642.02|38
1724671920000|2024-08-26 11:32:00|5643.09|5642.39|5642.97|5642.27|5643.09|5642.39|5642.97|5642.27|31
1724671930000|2024-08-26 11:32:10|5642.84|5642.14|5643.22|5642.52|5643.47|5642.77|5642.72|5642.02|171
1724671940000|2024-08-26 11:32:20|5643.34|5642.64|5643.22|5642.52|5643.47|5642.77|5643.09|5642.39|36
1724671950000|2024-08-26 11:32:30|||||||||1
1724671960000|2024-08-26 11:32:40|||||||||13
1724671970000|2024-08-26 11:32:50|5643.09|5642.39|5643.47|5642.77|5643.47|5642.77|5642.97|5642.27|60
1724671980000|2024-08-26 11:33:00|5643.22|5642.52|5643.22|5642.52|5643.47|5642.77|5643.22|5642.52|14
1724671990000|2024-08-26 11:33:10|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|20
1724672000000|2024-08-26 11:33:20|5643.22|5642.52|5643.47|5642.77|5643.47|5642.77|5643.22|5642.52|10
1724672010000|2024-08-26 11:33:30|5643.59|5642.89|5643.84|5643.14|5643.97|5643.27|5643.59|5642.89|24
1724672020000|2024-08-26 11:33:40|5643.72|5643.02|5643.72|5643.02|5643.72|5643.02|5643.72|5643.02|13
1724672030000|2024-08-26 11:33:50|5643.84|5643.14|5643.97|5643.27|5643.97|5643.27|5643.84|5643.14|7
1724672040000|2024-08-26 11:34:00|5643.84|5643.14|5643.34|5642.64|5643.97|5643.27|5643.22|5642.52|36
1724672050000|2024-08-26 11:34:10|5643.22|5642.52|5643.34|5642.64|5643.47|5642.77|5643.22|5642.52|28
1724672060000|2024-08-26 11:34:20|5643.47|5642.77|5643.59|5642.89|5643.59|5642.89|5643.47|5642.77|15
1724672070000|2024-08-26 11:34:30|5643.72|5643.02|5643.59|5642.89|5643.72|5643.02|5643.59|5642.89|11
1724672080000|2024-08-26 11:34:40|5643.72|5643.02|5643.72|5643.02|5643.72|5643.02|5643.72|5643.02|1
1724672090000|2024-08-26 11:34:50|5643.84|5643.14|5643.59|5642.89|5643.84|5643.14|5643.59|5642.89|8
1724672100000|2024-08-26 11:35:00|5643.72|5643.02|5643.47|5642.77|5643.72|5643.02|5643.47|5642.77|17
1724672110000|2024-08-26 11:35:10|5643.34|5642.64|5643.47|5642.77|5643.47|5642.77|5643.22|5642.52|10
1724672120000|2024-08-26 11:35:20|5643.22|5642.52|5643.22|5642.52|5643.22|5642.52|5643.22|5642.52|12
1724672130000|2024-08-26 11:35:30|5643.34|5642.64|5643.22|5642.52|5643.34|5642.64|5643.22|5642.52|4
1724672140000|2024-08-26 11:35:40|5643.34|5642.64|5643.47|5642.77|5643.72|5643.02|5643.34|5642.64|31
1724672150000|2024-08-26 11:35:50|5643.22|5642.52|5642.72|5642.02|5643.47|5642.77|5642.72|5642.02|78
1724672160000|2024-08-26 11:36:00|5642.47|5641.77|5642.22|5641.52|5642.47|5641.77|5642.22|5641.52|34
1724672170000|2024-08-26 11:36:10|5642.34|5641.64|5641.97|5641.27|5642.47|5641.77|5641.97|5641.27|20
1724672180000|2024-08-26 11:36:20|5642.09|5641.39|5641.97|5641.27|5642.22|5641.52|5641.97|5641.27|16
1724672190000|2024-08-26 11:36:30|5641.84|5641.14|5641.97|5641.27|5641.97|5641.27|5641.84|5641.14|33
1724672200000|2024-08-26 11:36:40|5642.09|5641.39|5641.97|5641.27|5642.22|5641.52|5641.97|5641.27|32
1724672210000|2024-08-26 11:36:50|5642.09|5641.39|5642.09|5641.39|5642.22|5641.52|5641.97|5641.27|12
1724672220000|2024-08-26 11:37:00|5641.97|5641.27|5641.72|5641.02|5641.97|5641.27|5641.47|5640.77|55
1724672230000|2024-08-26 11:37:10|5641.47|5640.77|5641.72|5641.02|5641.84|5641.14|5641.47|5640.77|103
1724672240000|2024-08-26 11:37:20|5641.47|5640.77|5641.47|5640.77|5641.59|5640.89|5641.34|5640.64|52
1724672250000|2024-08-26 11:37:30|5641.34|5640.64|5641.47|5640.77|5641.47|5640.77|5641.22|5640.52|31
1724672260000|2024-08-26 11:37:40|5641.72|5641.02|5641.72|5641.02|5641.97|5641.27|5641.72|5641.02|56
1724672270000|2024-08-26 11:37:50|5641.47|5640.77|5641.47|5640.77|5641.47|5640.77|5641.34|5640.64|64
1724672280000|2024-08-26 11:38:00|5641.72|5641.02|5641.72|5641.02|5641.72|5641.02|5641.72|5641.02|33
1724672300000|2024-08-26 11:38:20|||||||||3
1724672310000|2024-08-26 11:38:30|5641.47|5640.77|5641.34|5640.64|5641.47|5640.77|5641.34|5640.64|26
1724672320000|2024-08-26 11:38:40|5641.22|5640.52|5641.22|5640.52|5641.47|5640.77|5641.22|5640.52|25
1724672330000|2024-08-26 11:38:50|||||||||8
1724672340000|2024-08-26 11:39:00|5640.97|5640.27|5640.97|5640.27|5640.97|5640.27|5640.97|5640.27|21
1724672350000|2024-08-26 11:39:10|5641.09|5640.39|5641.22|5640.52|5641.22|5640.52|5641.09|5640.39|23
1724672360000|2024-08-26 11:39:20|||||||||2
1724672370000|2024-08-26 11:39:30|5641.09|5640.39|5640.97|5640.27|5641.09|5640.39|5640.97|5640.27|22
1724672380000|2024-08-26 11:39:40|5641.09|5640.39|5640.97|5640.27|5641.22|5640.52|5640.97|5640.27|15
1724672390000|2024-08-26 11:39:50|||||||||3
1724672400000|2024-08-26 11:40:00|5640.84|5640.14|5641.22|5640.52|5641.22|5640.52|5640.84|5640.14|31
1724672410000|2024-08-26 11:40:10|5640.97|5640.27|5640.72|5640.02|5640.97|5640.27|5640.72|5640.02|48
1724672420000|2024-08-26 11:40:20|5640.59|5639.89|5640.22|5639.52|5640.59|5639.89|5639.72|5639.02|180
1724672430000|2024-08-26 11:40:30|5640.47|5639.77|5640.22|5639.52|5640.47|5639.77|5640.22|5639.52|30
1724672440000|2024-08-26 11:40:40|5640.47|5639.77|5640.22|5639.52|5640.47|5639.77|5640.22|5639.52|22
1724672450000|2024-08-26 11:40:50|5639.97|5639.27|5639.97|5639.27|5639.97|5639.27|5639.97|5639.27|11
1724672460000|2024-08-26 11:41:00|5640.09|5639.39|5640.22|5639.52|5640.22|5639.52|5640.09|5639.39|36
1724672470000|2024-08-26 11:41:10|5640.09|5639.39|5640.09|5639.39|5640.22|5639.52|5640.09|5639.39|18
1724672480000|2024-08-26 11:41:20|5639.97|5639.27|5640.22|5639.52|5640.22|5639.52|5639.97|5639.27|83
1724672490000|2024-08-26 11:41:30|5640.34|5639.64|5640.22|5639.52|5640.34|5639.64|5639.97|5639.27|66
1724672500000|2024-08-26 11:41:40|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5639.97|5639.27|12
1724672510000|2024-08-26 11:41:50|5640.22|5639.52|5640.34|5639.64|5640.47|5639.77|5640.22|5639.52|23
1724672520000|2024-08-26 11:42:00|5640.22|5639.52|5640.22|5639.52|5640.22|5639.52|5640.22|5639.52|2
1724672530000|2024-08-26 11:42:10|5639.72|5639.02|5639.34|5638.64|5639.72|5639.02|5639.22|5638.52|130
1724672540000|2024-08-26 11:42:20|5639.47|5638.77|5639.72|5639.02|5639.72|5639.02|5639.34|5638.64|27
1724672550000|2024-08-26 11:42:30|5639.47|5638.77|5639.34|5638.64|5639.47|5638.77|5639.22|5638.52|23
1724672560000|2024-08-26 11:42:40|5639.47|5638.77|5639.22|5638.52|5639.47|5638.77|5639.22|5638.52|14
1724672570000|2024-08-26 11:42:50|5639.09|5638.39|5638.97|5638.27|5639.22|5638.52|5638.97|5638.27|71
1724672580000|2024-08-26 11:43:00|5638.84|5638.14|5638.22|5637.52|5638.97|5638.27|5637.97|5637.27|153
1724672590000|2024-08-26 11:43:10|5638.09|5637.39|5637.97|5637.27|5638.09|5637.39|5637.97|5637.27|10
1724672600000|2024-08-26 11:43:20|5637.72|5637.02|5638.22|5637.52|5638.22|5637.52|5637.47|5636.77|107
1724672610000|2024-08-26 11:43:30|5638.34|5637.64|5638.47|5637.77|5638.72|5638.02|5638.34|5637.64|55
1724672620000|2024-08-26 11:43:40|5638.72|5638.02|5638.72|5638.02|5638.84|5638.14|5638.72|5638.02|32
1724672630000|2024-08-26 11:43:50|5638.84|5638.14|5638.72|5638.02|5638.84|5638.14|5638.72|5638.02|12
1724672640000|2024-08-26 11:44:00|5638.84|5638.14|5638.47|5637.77|5638.84|5638.14|5638.47|5637.77|44
1724672650000|2024-08-26 11:44:10|5638.22|5637.52|5638.34|5637.64|5638.34|5637.64|5638.22|5637.52|56
1724672660000|2024-08-26 11:44:20|5638.22|5637.52|5638.09|5637.39|5638.22|5637.52|5637.97|5637.27|23
1724672670000|2024-08-26 11:44:30|5637.72|5637.02|5637.34|5636.64|5637.97|5637.27|5637.34|5636.64|156
1724672680000|2024-08-26 11:44:40|5637.22|5636.52|5637.47|5636.77|5637.47|5636.77|5637.09|5636.39|127
1724672690000|2024-08-26 11:44:50|5637.59|5636.89|5637.47|5636.77|5637.59|5636.89|5637.47|5636.77|17
1724672700000|2024-08-26 11:45:00|5637.72|5637.02|5636.22|5635.52|5637.97|5637.27|5636.22|5635.52|191
1724672710000|2024-08-26 11:45:10|5636.34|5635.64|5636.22|5635.52|5636.47|5635.77|5635.97|5635.27|125
1724672720000|2024-08-26 11:45:20|5636.09|5635.39|5636.22|5635.52|5636.22|5635.52|5635.97|5635.27|72
1724672730000|2024-08-26 11:45:30|5636.47|5635.77|5636.72|5636.02|5636.72|5636.02|5636.22|5635.52|76
1724672740000|2024-08-26 11:45:40|5636.47|5635.77|5635.84|5635.14|5636.47|5635.77|5635.84|5635.14|185
1724672750000|2024-08-26 11:45:50|5635.97|5635.27|5635.22|5634.52|5635.97|5635.27|5635.22|5634.52|59
1724672760000|2024-08-26 11:46:00|5635.47|5634.77|5635.72|5635.02|5635.72|5635.02|5635.22|5634.52|44
1724672770000|2024-08-26 11:46:10|5635.84|5635.14|5635.97|5635.27|5635.97|5635.27|5635.72|5635.02|15
1724672780000|2024-08-26 11:46:20|5635.84|5635.14|5634.97|5634.27|5635.84|5635.14|5634.97|5634.27|46
1724672790000|2024-08-26 11:46:30|5634.84|5634.14|5634.72|5634.02|5634.97|5634.27|5634.72|5634.02|116
1724672800000|2024-08-26 11:46:40|5634.97|5634.27|5635.47|5634.77|5635.47|5634.77|5634.84|5634.14|40
1724672810000|2024-08-26 11:46:50|5635.97|5635.27|5636.22|5635.52|5636.47|5635.77|5635.97|5635.27|66
1724672820000|2024-08-26 11:47:00|5636.09|5635.39|5636.47|5635.77|5636.47|5635.77|5636.09|5635.39|48
1724672830000|2024-08-26 11:47:10|5636.34|5635.64|5636.22|5635.52|5636.72|5636.02|5636.22|5635.52|48
1724672840000|2024-08-26 11:47:20|||||||||5
1724672850000|2024-08-26 11:47:30|5636.47|5635.77|5636.47|5635.77|5636.47|5635.77|5636.22|5635.52|26
1724672860000|2024-08-26 11:47:40|5636.59|5635.89|5636.72|5636.02|5636.72|5636.02|5636.47|5635.77|23
1724672870000|2024-08-26 11:47:50|5636.59|5635.89|5636.97|5636.27|5636.97|5636.27|5636.59|5635.89|12
1724672880000|2024-08-26 11:48:00|5637.09|5636.39|5636.97|5636.27|5637.09|5636.39|5636.72|5636.02|39
1724672890000|2024-08-26 11:48:10|5636.72|5636.02|5636.72|5636.02|5636.97|5636.27|5636.47|5635.77|23
1724672900000|2024-08-26 11:48:20|5636.59|5635.89|5636.47|5635.77|5636.72|5636.02|5636.47|5635.77|9
1724672910000|2024-08-26 11:48:30|5636.72|5636.02|5636.97|5636.27|5637.09|5636.39|5636.72|5636.02|65
1724672920000|2024-08-26 11:48:40|5636.84|5636.14|5636.72|5636.02|5636.97|5636.27|5636.72|5636.02|32
1724672930000|2024-08-26 11:48:50|5636.84|5636.14|5636.97|5636.27|5636.97|5636.27|5636.72|5636.02|9
1724672940000|2024-08-26 11:49:00|5637.22|5636.52|5637.22|5636.52|5637.34|5636.64|5637.09|5636.39|71
1724672950000|2024-08-26 11:49:10|5637.34|5636.64|5637.22|5636.52|5637.34|5636.64|5637.22|5636.52|18
1724672960000|2024-08-26 11:49:20|5637.09|5636.39|5636.72|5636.02|5637.09|5636.39|5636.72|5636.02|12
1724672970000|2024-08-26 11:49:30|5636.97|5636.27|5637.47|5636.77|5637.47|5636.77|5636.97|5636.27|15
1724672980000|2024-08-26 11:49:40|5637.72|5637.02|5637.72|5637.02|5637.97|5637.27|5637.72|5637.02|64
1724672990000|2024-08-26 11:49:50|5637.97|5637.27|5637.72|5637.02|5637.97|5637.27|5637.72|5637.02|78
1724673000000|2024-08-26 11:50:00|5637.97|5637.27|5638.47|5637.77|5638.47|5637.77|5637.97|5637.27|21
1724673010000|2024-08-26 11:50:10|5638.22|5637.52|5638.22|5637.52|5638.47|5637.77|5638.22|5637.52|37
1724673020000|2024-08-26 11:50:20|5638.34|5637.64|5638.22|5637.52|5638.34|5637.64|5638.22|5637.52|32
1724673030000|2024-08-26 11:50:30|5637.97|5637.27|5638.22|5637.52|5638.22|5637.52|5637.97|5637.27|24
1724673040000|2024-08-26 11:50:40|5638.34|5637.64|5638.72|5638.02|5638.84|5638.14|5638.34|5637.64|44
1724673050000|2024-08-26 11:50:50|5638.47|5637.77|5638.72|5638.02|5638.72|5638.02|5638.47|5637.77|129
1724673060000|2024-08-26 11:51:00|||||||||18
1724673070000|2024-08-26 11:51:10|5638.84|5638.14|5638.72|5638.02|5638.84|5638.14|5638.72|5638.02|25
1724673080000|2024-08-26 11:51:20|5638.97|5638.27|5639.22|5638.52|5639.22|5638.52|5638.97|5638.27|49
1724673090000|2024-08-26 11:51:30|5639.47|5638.77|5639.72|5639.02|5639.72|5639.02|5639.47|5638.77|64
1724673100000|2024-08-26 11:51:40|5639.97|5639.27|5639.72|5639.02|5639.97|5639.27|5639.72|5639.02|36
1724673110000|2024-08-26 11:51:50|5639.84|5639.14|5639.47|5638.77|5639.84|5639.14|5639.47|5638.77|72
1724673120000|2024-08-26 11:52:00|5639.59|5638.89|5640.22|5639.52|5640.22|5639.52|5639.59|5638.89|34
1724673130000|2024-08-26 11:52:10|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.22|5639.52|33
1724673140000|2024-08-26 11:52:20|5640.47|5639.77|5640.22|5639.52|5640.47|5639.77|5640.09|5639.39|76
1724673150000|2024-08-26 11:52:30|5640.09|5639.39|5640.22|5639.52|5640.47|5639.77|5639.97|5639.27|34
1724673160000|2024-08-26 11:52:40|5640.47|5639.77|5640.22|5639.52|5640.47|5639.77|5640.22|5639.52|11
1724673170000|2024-08-26 11:52:50|||||||||15
1724673180000|2024-08-26 11:53:00|5639.97|5639.27|5639.72|5639.02|5639.97|5639.27|5639.72|5639.02|67
1724673190000|2024-08-26 11:53:10|5639.59|5638.89|5639.47|5638.77|5639.59|5638.89|5639.47|5638.77|20
1724673200000|2024-08-26 11:53:20|5639.59|5638.89|5639.97|5639.27|5639.97|5639.27|5639.59|5638.89|87
1724673210000|2024-08-26 11:53:30|5640.09|5639.39|5640.22|5639.52|5640.22|5639.52|5640.09|5639.39|10
1724673220000|2024-08-26 11:53:40|5640.34|5639.64|5640.09|5639.39|5640.34|5639.64|5639.97|5639.27|30
1724673230000|2024-08-26 11:53:50|5639.97|5639.27|5640.22|5639.52|5640.22|5639.52|5639.97|5639.27|1
1724673240000|2024-08-26 11:54:00|5640.47|5639.77|5640.72|5640.02|5640.84|5640.14|5640.47|5639.77|29
1724673250000|2024-08-26 11:54:10|5640.97|5640.27|5640.97|5640.27|5640.97|5640.27|5640.72|5640.02|15
1724673260000|2024-08-26 11:54:20|||||||||35
1724673270000|2024-08-26 11:54:30|||||||||8
1724673280000|2024-08-26 11:54:40|5641.09|5640.39|5640.97|5640.27|5641.22|5640.52|5640.97|5640.27|70
1724673290000|2024-08-26 11:54:50|5641.09|5640.39|5641.34|5640.64|5641.34|5640.64|5641.09|5640.39|46
1724673300000|2024-08-26 11:55:00|5641.47|5640.77|5641.22|5640.52|5641.47|5640.77|5641.22|5640.52|16
1724673310000|2024-08-26 11:55:10|||||||||5
1724673320000|2024-08-26 11:55:20|5641.09|5640.39|5640.97|5640.27|5641.09|5640.39|5640.97|5640.27|26
1724673330000|2024-08-26 11:55:30|||||||||12
1724673340000|2024-08-26 11:55:40|||||||||3
1724673350000|2024-08-26 11:55:50|||||||||2
1724673360000|2024-08-26 11:56:00|5641.22|5640.52|5640.72|5640.02|5641.22|5640.52|5640.72|5640.02|43
1724673370000|2024-08-26 11:56:10|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.47|5639.77|29
1724673380000|2024-08-26 11:56:20|5640.47|5639.77|5640.22|5639.52|5640.47|5639.77|5640.22|5639.52|11
1724673390000|2024-08-26 11:56:30|5640.34|5639.64|5640.22|5639.52|5640.47|5639.77|5640.22|5639.52|7
1724673400000|2024-08-26 11:56:40|5640.34|5639.64|5640.47|5639.77|5640.47|5639.77|5640.22|5639.52|8
1724673410000|2024-08-26 11:56:50|5640.59|5639.89|5640.72|5640.02|5640.97|5640.27|5640.59|5639.89|22
1724673420000|2024-08-26 11:57:00|5641.22|5640.52|5641.09|5640.39|5641.22|5640.52|5640.97|5640.27|62
1724673430000|2024-08-26 11:57:10|5641.22|5640.52|5640.97|5640.27|5641.22|5640.52|5640.97|5640.27|16
1724673440000|2024-08-26 11:57:20|5641.09|5640.39|5640.97|5640.27|5641.09|5640.39|5640.97|5640.27|6
1724673450000|2024-08-26 11:57:30|5640.72|5640.02|5640.72|5640.02|5640.72|5640.02|5640.72|5640.02|27
1724673460000|2024-08-26 11:57:40|5640.47|5639.77|5640.72|5640.02|5640.72|5640.02|5640.47|5639.77|24
1724673470000|2024-08-26 11:57:50|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|7
1724673480000|2024-08-26 11:58:00|5640.97|5640.27|5640.72|5640.02|5640.97|5640.27|5640.72|5640.02|7
1724673490000|2024-08-26 11:58:10|||||||||2
1724673500000|2024-08-26 11:58:20|5640.84|5640.14|5640.97|5640.27|5640.97|5640.27|5640.84|5640.14|15
1724673510000|2024-08-26 11:58:30|5641.22|5640.52|5641.72|5641.02|5641.72|5641.02|5641.22|5640.52|57
1724673520000|2024-08-26 11:58:40|||||||||9
1724673530000|2024-08-26 11:58:50|||||||||21
1724673540000|2024-08-26 11:59:00|5641.84|5641.14|5641.72|5641.02|5641.84|5641.14|5641.72|5641.02|31
1724673550000|2024-08-26 11:59:10|5641.47|5640.77|5641.22|5640.52|5641.47|5640.77|5641.22|5640.52|98
1724673560000|2024-08-26 11:59:20|||||||||16
1724673570000|2024-08-26 11:59:30|5641.47|5640.77|5641.47|5640.77|5641.47|5640.77|5641.47|5640.77|19
1724673580000|2024-08-26 11:59:40|5641.22|5640.52|5641.22|5640.52|5641.22|5640.52|5641.22|5640.52|13
1724673590000|2024-08-26 11:59:50|5641.09|5640.39|5641.22|5640.52|5641.22|5640.52|5640.97|5640.27|22
1724673600000|2024-08-26 12:00:00|5640.97|5640.27|5640.72|5640.02|5641.22|5640.52|5640.72|5640.02|96
1724673610000|2024-08-26 12:00:10|5640.59|5639.89|5640.22|5639.52|5640.97|5640.27|5640.22|5639.52|152
1724673620000|2024-08-26 12:00:20|5640.34|5639.64|5640.47|5639.77|5640.47|5639.77|5639.97|5639.27|101
1724673630000|2024-08-26 12:00:30|5640.59|5639.89|5640.47|5639.77|5640.72|5640.02|5640.47|5639.77|45
1724673650000|2024-08-26 12:00:50|5640.72|5640.02|5640.72|5640.02|5640.72|5640.02|5640.47|5639.77|65
1724673660000|2024-08-26 12:01:00|5640.84|5640.14|5641.22|5640.52|5641.22|5640.52|5640.84|5640.14|26
1724673670000|2024-08-26 12:01:10|5641.47|5640.77|5641.34|5640.64|5641.47|5640.77|5641.34|5640.64|78
1724673680000|2024-08-26 12:01:20|5641.47|5640.77|5641.72|5641.02|5641.72|5641.02|5641.34|5640.64|25
1724673690000|2024-08-26 12:01:30|5641.59|5640.89|5641.47|5640.77|5641.72|5641.02|5641.47|5640.77|40
1724673700000|2024-08-26 12:01:40|5641.34|5640.64|5640.97|5640.27|5641.34|5640.64|5640.97|5640.27|16
1724673710000|2024-08-26 12:01:50|5641.09|5640.39|5640.97|5640.27|5641.22|5640.52|5640.97|5640.27|17
1724673720000|2024-08-26 12:02:00|5641.22|5640.52|5641.72|5641.02|5641.72|5641.02|5641.22|5640.52|120
1724673730000|2024-08-26 12:02:10|5641.97|5641.27|5642.22|5641.52|5642.22|5641.52|5641.97|5641.27|112
1724673740000|2024-08-26 12:02:20|5641.97|5641.27|5642.47|5641.77|5642.47|5641.77|5641.97|5641.27|145
1724673750000|2024-08-26 12:02:30|5642.59|5641.89|5642.47|5641.77|5642.72|5642.02|5642.47|5641.77|70
1724673760000|2024-08-26 12:02:40|5642.72|5642.02|5642.59|5641.89|5642.72|5642.02|5642.47|5641.77|46
1724673770000|2024-08-26 12:02:50|5642.72|5642.02|5642.47|5641.77|5642.72|5642.02|5642.47|5641.77|9
1724673780000|2024-08-26 12:03:00|5642.22|5641.52|5641.47|5640.77|5642.22|5641.52|5641.47|5640.77|93
1724673790000|2024-08-26 12:03:10|5641.22|5640.52|5641.22|5640.52|5641.47|5640.77|5641.22|5640.52|31
1724673800000|2024-08-26 12:03:20|5640.97|5640.27|5640.97|5640.27|5640.97|5640.27|5640.97|5640.27|39
1724673810000|2024-08-26 12:03:30|5640.84|5640.14|5641.22|5640.52|5641.22|5640.52|5640.72|5640.02|27
1724673820000|2024-08-26 12:03:40|5641.09|5640.39|5640.97|5640.27|5641.09|5640.39|5640.97|5640.27|9
1724673830000|2024-08-26 12:03:50|5641.09|5640.39|5641.22|5640.52|5641.22|5640.52|5641.09|5640.39|22
1724673840000|2024-08-26 12:04:00|5641.09|5640.39|5641.22|5640.52|5641.22|5640.52|5640.97|5640.27|11
1724673850000|2024-08-26 12:04:10|5641.09|5640.39|5640.97|5640.27|5641.09|5640.39|5640.97|5640.27|26
1724673860000|2024-08-26 12:04:20|||||||||2
1724673870000|2024-08-26 12:04:30|5641.09|5640.39|5641.22|5640.52|5641.22|5640.52|5641.09|5640.39|45
1724673880000|2024-08-26 12:04:40|5640.84|5640.14|5640.97|5640.27|5640.97|5640.27|5640.84|5640.14|36
1724673890000|2024-08-26 12:04:50|||||||||3
1724673900000|2024-08-26 12:05:00|5640.72|5640.02|5640.97|5640.27|5640.97|5640.27|5640.72|5640.02|38
1724673910000|2024-08-26 12:05:10|5640.84|5640.14|5640.72|5640.02|5640.84|5640.14|5640.72|5640.02|6
1724673920000|2024-08-26 12:05:20|5640.84|5640.14|5640.97|5640.27|5640.97|5640.27|5640.84|5640.14|9
1724673930000|2024-08-26 12:05:30|5641.22|5640.52|5641.22|5640.52|5641.22|5640.52|5641.22|5640.52|17
1724673940000|2024-08-26 12:05:40|5641.09|5640.39|5640.72|5640.02|5641.09|5640.39|5640.72|5640.02|27
1724673950000|2024-08-26 12:05:50|5640.84|5640.14|5640.97|5640.27|5640.97|5640.27|5640.84|5640.14|10
1724673960000|2024-08-26 12:06:00|5640.72|5640.02|5640.47|5639.77|5640.72|5640.02|5640.47|5639.77|44
1724673970000|2024-08-26 12:06:10|5640.22|5639.52|5640.22|5639.52|5640.22|5639.52|5639.97|5639.27|47
1724673980000|2024-08-26 12:06:20|5640.09|5639.39|5640.22|5639.52|5640.22|5639.52|5639.97|5639.27|33
1724673990000|2024-08-26 12:06:30|5640.47|5639.77|5640.47|5639.77|5640.47|5639.77|5640.22|5639.52|20
1724674010000|2024-08-26 12:06:50|5640.72|5640.02|5640.97|5640.27|5640.97|5640.27|5640.72|5640.02|20
1724674020000|2024-08-26 12:07:00|5641.09|5640.39|5641.22|5640.52|5641.22|5640.52|5641.09|5640.39|7
1724674030000|2024-08-26 12:07:10|5640.97|5640.27|5640.97|5640.27|5640.97|5640.27|5640.97|5640.27|34
1724674040000|2024-08-26 12:07:20|5641.09|5640.39|5641.22|5640.52|5641.22|5640.52|5641.09|5640.39|4
1724674050000|2024-08-26 12:07:30|5641.09|5640.39|5641.22|5640.52|5641.22|5640.52|5641.09|5640.39|15
1724674070000|2024-08-26 12:07:50|5641.09|5640.39|5640.97|5640.27|5641.09|5640.39|5640.97|5640.27|14
1724674080000|2024-08-26 12:08:00|||||||||18
1724674100000|2024-08-26 12:08:20|5641.09|5640.39|5640.97|5640.27|5641.22|5640.52|5640.97|5640.27|38
1724674110000|2024-08-26 12:08:30|5641.09|5640.39|5641.47|5640.77|5641.47|5640.77|5641.09|5640.39|40
1724674120000|2024-08-26 12:08:40|5641.59|5640.89|5641.59|5640.89|5641.84|5641.14|5641.59|5640.89|72
1724674130000|2024-08-26 12:08:50|5641.72|5641.02|5641.72|5641.02|5641.72|5641.02|5641.47|5640.77|11
1724674140000|2024-08-26 12:09:00|||||||||3
1724674150000|2024-08-26 12:09:10|5641.59|5640.89|5641.22|5640.52|5641.59|5640.89|5641.22|5640.52|36
1724674160000|2024-08-26 12:09:20|5641.34|5640.64|5641.22|5640.52|5641.34|5640.64|5641.22|5640.52|45
1724674170000|2024-08-26 12:09:30|||||||||3
1724674180000|2024-08-26 12:09:40|||||||||26
1724674190000|2024-08-26 12:09:50|5641.34|5640.64|5640.97|5640.27|5641.34|5640.64|5640.97|5640.27|27
1724674200000|2024-08-26 12:10:00|5640.72|5640.02|5641.22|5640.52|5641.22|5640.52|5640.72|5640.02|68
1724674210000|2024-08-26 12:10:10|5641.09|5640.39|5641.22|5640.52|5641.22|5640.52|5640.97|5640.27|15
1724674220000|2024-08-26 12:10:20|5640.97|5640.27|5640.97|5640.27|5640.97|5640.27|5640.97|5640.27|10
1724674230000|2024-08-26 12:10:30|5641.22|5640.52|5641.22|5640.52|5641.22|5640.52|5641.22|5640.52|8
1724674240000|2024-08-26 12:10:40|5641.34|5640.64|5641.22|5640.52|5641.47|5640.77|5641.22|5640.52|69
1724674250000|2024-08-26 12:10:50|5641.34|5640.64|5641.47|5640.77|5641.47|5640.77|5641.34|5640.64|7
1724674260000|2024-08-26 12:11:00|5641.22|5640.52|5641.34|5640.64|5641.47|5640.77|5641.22|5640.52|203
1724674270000|2024-08-26 12:11:10|5641.47|5640.77|5641.47|5640.77|5641.47|5640.77|5641.22|5640.52|17
1724674280000|2024-08-26 12:11:20|5641.34|5640.64|5641.47|5640.77|5641.47|5640.77|5641.34|5640.64|13
1724674290000|2024-08-26 12:11:30|5641.34|5640.64|5641.47|5640.77|5641.47|5640.77|5641.22|5640.52|32
1724674300000|2024-08-26 12:11:40|5641.59|5640.89|5642.47|5641.77|5642.47|5641.77|5641.59|5640.89|76
1724674310000|2024-08-26 12:11:50|5642.72|5642.02|5642.72|5642.02|5642.72|5642.02|5642.72|5642.02|22
1724674320000|2024-08-26 12:12:00|||||||||9
1724674330000|2024-08-26 12:12:10|5643.47|5642.77|5643.47|5642.77|5643.47|5642.77|5643.22|5642.52|288
1724674340000|2024-08-26 12:12:20|5643.34|5642.64|5643.47|5642.77|5643.47|5642.77|5643.34|5642.64|18
1724674350000|2024-08-26 12:12:30|5643.34|5642.64|5643.47|5642.77|5643.59|5642.89|5643.34|5642.64|33
1724674360000|2024-08-26 12:12:40|5643.59|5642.89|5643.47|5642.77|5643.59|5642.89|5643.47|5642.77|69
1724674370000|2024-08-26 12:12:50|5643.34|5642.64|5643.34|5642.64|5643.47|5642.77|5643.22|5642.52|84
1724674380000|2024-08-26 12:13:00|5643.47|5642.77|5643.22|5642.52|5643.47|5642.77|5643.22|5642.52|24
1724674390000|2024-08-26 12:13:10|5643.34|5642.64|5643.22|5642.52|5643.47|5642.77|5642.97|5642.27|54
1724674400000|2024-08-26 12:13:20|5643.09|5642.39|5642.97|5642.27|5643.09|5642.39|5642.97|5642.27|36
1724674410000|2024-08-26 12:13:30|5643.09|5642.39|5642.97|5642.27|5643.09|5642.39|5642.97|5642.27|15
1724674420000|2024-08-26 12:13:40|5642.72|5642.02|5643.09|5642.39|5643.09|5642.39|5642.72|5642.02|17
1724674430000|2024-08-26 12:13:50|5642.97|5642.27|5642.72|5642.02|5642.97|5642.27|5642.72|5642.02|23
1724674440000|2024-08-26 12:14:00|5642.84|5642.14|5642.97|5642.27|5643.09|5642.39|5642.84|5642.14|28
1724674450000|2024-08-26 12:14:10|5643.09|5642.39|5642.97|5642.27|5643.22|5642.52|5642.97|5642.27|73
1724674460000|2024-08-26 12:14:20|5642.72|5642.02|5642.97|5642.27|5642.97|5642.27|5642.72|5642.02|17
1724674470000|2024-08-26 12:14:30|5643.22|5642.52|5643.47|5642.77|5643.47|5642.77|5643.22|5642.52|7
1724674480000|2024-08-26 12:14:40|5643.34|5642.64|5643.22|5642.52|5643.34|5642.64|5643.22|5642.52|13
1724674500000|2024-08-26 12:15:00|5642.97|5642.27|5642.97|5642.27|5643.22|5642.52|5642.97|5642.27|45
1724674520000|2024-08-26 12:15:20|5643.22|5642.52|5643.22|5642.52|5643.22|5642.52|5643.22|5642.52|21
1724674530000|2024-08-26 12:15:30|||||||||1
1724674560000|2024-08-26 12:16:00|5643.47|5642.77|5643.47|5642.77|5643.47|5642.77|5643.47|5642.77|37
1724674570000|2024-08-26 12:16:10|5643.59|5642.89|5643.72|5643.02|5643.72|5643.02|5643.47|5642.77|23
1724674580000|2024-08-26 12:16:20|||||||||19
1724674590000|2024-08-26 12:16:30|5643.84|5643.14|5643.97|5643.27|5643.97|5643.27|5643.84|5643.14|26
1724674600000|2024-08-26 12:16:40|||||||||43
1724674610000|2024-08-26 12:16:50|5644.09|5643.39|5643.97|5643.27|5644.22|5643.52|5643.97|5643.27|63
1724674620000|2024-08-26 12:17:00|5644.09|5643.39|5643.97|5643.27|5644.22|5643.52|5643.97|5643.27|11
1724674630000|2024-08-26 12:17:10|5643.84|5643.14|5643.72|5643.02|5643.84|5643.14|5643.72|5643.02|16
1724674640000|2024-08-26 12:17:20|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|5643.72|5643.02|14
1724674650000|2024-08-26 12:17:30|5643.97|5643.27|5643.72|5643.02|5643.97|5643.27|5643.72|5643.02|8
1724674660000|2024-08-26 12:17:40|5643.47|5642.77|5643.72|5643.02|5643.72|5643.02|5643.47|5642.77|40
1724674670000|2024-08-26 12:17:50|5643.97|5643.27|5643.72|5643.02|5643.97|5643.27|5643.72|5643.02|32
1724674680000|2024-08-26 12:18:00|5643.84|5643.14|5643.97|5643.27|5643.97|5643.27|5643.84|5643.14|18
1724674690000|2024-08-26 12:18:10|5644.22|5643.52|5644.22|5643.52|5644.22|5643.52|5644.22|5643.52|13
1724674700000|2024-08-26 12:18:20|||||||||5
1724674710000|2024-08-26 12:18:30|5643.97|5643.27|5643.72|5643.02|5643.97|5643.27|5643.72|5643.02|47
1724674720000|2024-08-26 12:18:40|5643.47|5642.77|5643.34|5642.64|5643.59|5642.89|5643.34|5642.64|46
1724674730000|2024-08-26 12:18:50|5643.47|5642.77|5643.22|5642.52|5643.47|5642.77|5643.22|5642.52|19
1724674740000|2024-08-26 12:19:00|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|16
1724674750000|2024-08-26 12:19:10|5643.22|5642.52|5643.22|5642.52|5643.34|5642.64|5643.22|5642.52|12
1724674760000|2024-08-26 12:19:20|5643.34|5642.64|5643.22|5642.52|5643.47|5642.77|5643.22|5642.52|18
1724674770000|2024-08-26 12:19:30|||||||||4
1724674780000|2024-08-26 12:19:40|5643.34|5642.64|5643.47|5642.77|5643.47|5642.77|5643.22|5642.52|7
1724674790000|2024-08-26 12:19:50|5643.34|5642.64|5643.22|5642.52|5643.34|5642.64|5643.22|5642.52|20
1724674800000|2024-08-26 12:20:00|5642.97|5642.27|5643.22|5642.52|5643.22|5642.52|5642.97|5642.27|98
1724674810000|2024-08-26 12:20:10|5643.09|5642.39|5643.22|5642.52|5643.22|5642.52|5642.97|5642.27|19
1724674820000|2024-08-26 12:20:20|5643.47|5642.77|5643.47|5642.77|5643.47|5642.77|5643.47|5642.77|19
1724674830000|2024-08-26 12:20:30|5643.34|5642.64|5643.47|5642.77|5643.47|5642.77|5643.22|5642.52|14
1724674840000|2024-08-26 12:20:40|||||||||2
1724674850000|2024-08-26 12:20:50|5643.34|5642.64|5643.22|5642.52|5643.47|5642.77|5643.22|5642.52|56
1724674860000|2024-08-26 12:21:00|5643.09|5642.39|5643.47|5642.77|5643.47|5642.77|5643.09|5642.39|41
1724674880000|2024-08-26 12:21:20|||||||||2
1724674890000|2024-08-26 12:21:30|5643.72|5643.02|5643.59|5642.89|5643.72|5643.02|5643.47|5642.77|45
1724674900000|2024-08-26 12:21:40|5643.47|5642.77|5643.47|5642.77|5643.47|5642.77|5643.22|5642.52|38
1724674920000|2024-08-26 12:22:00|||||||||4
1724674930000|2024-08-26 12:22:10|5643.34|5642.64|5643.22|5642.52|5643.34|5642.64|5642.97|5642.27|65
1724674940000|2024-08-26 12:22:20|5643.09|5642.39|5642.97|5642.27|5643.09|5642.39|5642.97|5642.27|21
1724674950000|2024-08-26 12:22:30|5643.22|5642.52|5643.22|5642.52|5643.22|5642.52|5643.09|5642.39|29
1724674960000|2024-08-26 12:22:40|5642.97|5642.27|5642.97|5642.27|5643.22|5642.52|5642.97|5642.27|47
1724674970000|2024-08-26 12:22:50|5643.09|5642.39|5643.22|5642.52|5643.22|5642.52|5642.97|5642.27|24
1724674980000|2024-08-26 12:23:00|5643.09|5642.39|5643.22|5642.52|5643.22|5642.52|5642.97|5642.27|8
1724674990000|2024-08-26 12:23:10|5643.09|5642.39|5642.97|5642.27|5643.09|5642.39|5642.97|5642.27|12
1724675000000|2024-08-26 12:23:20|5643.09|5642.39|5643.22|5642.52|5643.22|5642.52|5643.09|5642.39|6
1724675010000|2024-08-26 12:23:30|5642.47|5641.77|5642.47|5641.77|5642.72|5642.02|5642.47|5641.77|131
1724675020000|2024-08-26 12:23:40|5642.97|5642.27|5642.97|5642.27|5642.97|5642.27|5642.97|5642.27|146
1724675030000|2024-08-26 12:23:50|5642.84|5642.14|5642.72|5642.02|5642.84|5642.14|5642.72|5642.02|124
1724675040000|2024-08-26 12:24:00|5642.47|5641.77|5642.22|5641.52|5642.47|5641.77|5642.22|5641.52|36
1724675050000|2024-08-26 12:24:10|5642.47|5641.77|5642.47|5641.77|5642.47|5641.77|5642.47|5641.77|24
1724675060000|2024-08-26 12:24:20|5642.34|5641.64|5642.34|5641.64|5642.47|5641.77|5642.22|5641.52|17
1724675070000|2024-08-26 12:24:30|5642.22|5641.52|5642.34|5641.64|5642.34|5641.64|5642.22|5641.52|28
1724675080000|2024-08-26 12:24:40|5642.22|5641.52|5642.34|5641.64|5642.34|5641.64|5642.22|5641.52|10
1724675090000|2024-08-26 12:24:50|5642.47|5641.77|5642.72|5642.02|5642.72|5642.02|5642.47|5641.77|5
1724675100000|2024-08-26 12:25:00|5642.59|5641.89|5642.47|5641.77|5642.59|5641.89|5642.34|5641.64|72
1724675110000|2024-08-26 12:25:10|5642.72|5642.02|5642.72|5642.02|5642.72|5642.02|5642.72|5642.02|7
1724675120000|2024-08-26 12:25:20|5642.59|5641.89|5642.47|5641.77|5642.59|5641.89|5642.47|5641.77|16
1724675130000|2024-08-26 12:25:30|||||||||1
1724675140000|2024-08-26 12:25:40|5642.34|5641.64|5642.72|5642.02|5642.72|5642.02|5642.22|5641.52|21
1724675150000|2024-08-26 12:25:50|5642.97|5642.27|5642.72|5642.02|5642.97|5642.27|5642.72|5642.02|8
1724675160000|2024-08-26 12:26:00|5642.47|5641.77|5641.97|5641.27|5642.47|5641.77|5641.97|5641.27|53
1724675170000|2024-08-26 12:26:10|5642.09|5641.39|5642.22|5641.52|5642.22|5641.52|5642.09|5641.39|21
1724675180000|2024-08-26 12:26:20|5642.09|5641.39|5641.97|5641.27|5642.09|5641.39|5641.97|5641.27|1
1724675190000|2024-08-26 12:26:30|5642.22|5641.52|5642.47|5641.77|5642.47|5641.77|5642.22|5641.52|14
1724675200000|2024-08-26 12:26:40|5642.22|5641.52|5642.72|5642.02|5642.97|5642.27|5642.22|5641.52|123
1724675210000|2024-08-26 12:26:50|||||||||65
1724675220000|2024-08-26 12:27:00|5642.84|5642.14|5642.84|5642.14|5642.97|5642.27|5642.72|5642.02|23
1724675230000|2024-08-26 12:27:10|5642.72|5642.02|5642.47|5641.77|5642.72|5642.02|5642.22|5641.52|23
1724675240000|2024-08-26 12:27:20|5642.22|5641.52|5642.22|5641.52|5642.22|5641.52|5642.22|5641.52|4
1724675250000|2024-08-26 12:27:30|||||||||14
1724675260000|2024-08-26 12:27:40|5642.34|5641.64|5642.22|5641.52|5642.47|5641.77|5642.22|5641.52|19
1724675270000|2024-08-26 12:27:50|5642.09|5641.39|5641.97|5641.27|5642.09|5641.39|5641.97|5641.27|25
1724675280000|2024-08-26 12:28:00|5642.09|5641.39|5642.22|5641.52|5642.22|5641.52|5641.97|5641.27|11
1724675290000|2024-08-26 12:28:10|5642.34|5641.64|5642.34|5641.64|5642.47|5641.77|5642.22|5641.52|15
1724675300000|2024-08-26 12:28:20|5642.22|5641.52|5642.34|5641.64|5642.34|5641.64|5642.22|5641.52|25
1724675310000|2024-08-26 12:28:30|5642.22|5641.52|5642.22|5641.52|5642.47|5641.77|5642.22|5641.52|4
1724675320000|2024-08-26 12:28:40|5641.97|5641.27|5642.22|5641.52|5642.47|5641.77|5641.97|5641.27|119
1724675330000|2024-08-26 12:28:50|5641.97|5641.27|5641.97|5641.27|5642.09|5641.39|5641.97|5641.27|13
1724675340000|2024-08-26 12:29:00|5642.09|5641.39|5641.97|5641.27|5642.22|5641.52|5641.97|5641.27|10
1724675350000|2024-08-26 12:29:10|||||||||6
1724675360000|2024-08-26 12:29:20|5642.09|5641.39|5641.97|5641.27|5642.09|5641.39|5641.97|5641.27|16
1724675370000|2024-08-26 12:29:30|||||||||17
1724675380000|2024-08-26 12:29:40|5642.22|5641.52|5642.72|5642.02|5642.72|5642.02|5642.22|5641.52|24
1724675390000|2024-08-26 12:29:50|5642.84|5642.14|5642.72|5642.02|5642.84|5642.14|5642.72|5642.02|14
1724675400000|2024-08-26 12:30:00|5642.84|5642.14|5642.22|5641.52|5642.97|5642.27|5641.97|5641.27|94
1724675410000|2024-08-26 12:30:10|5642.09|5641.39|5641.47|5640.77|5642.09|5641.39|5641.22|5640.52|148
1724675420000|2024-08-26 12:30:20|5641.59|5640.89|5641.72|5641.02|5641.97|5641.27|5641.47|5640.77|31
1724675430000|2024-08-26 12:30:30|5641.84|5641.14|5641.72|5641.02|5641.97|5641.27|5641.72|5641.02|18
1724675440000|2024-08-26 12:30:40|5641.84|5641.14|5641.97|5641.27|5641.97|5641.27|5641.84|5641.14|22
1724675450000|2024-08-26 12:30:50|5642.09|5641.39|5641.97|5641.27|5642.09|5641.39|5641.72|5641.02|49
1724675460000|2024-08-26 12:31:00|5641.72|5641.02|5642.09|5641.39|5642.09|5641.39|5641.47|5640.77|41
1724675470000|2024-08-26 12:31:10|5641.97|5641.27|5642.47|5641.77|5642.47|5641.77|5641.97|5641.27|29
1724675480000|2024-08-26 12:31:20|5642.22|5641.52|5642.22|5641.52|5642.34|5641.64|5642.22|5641.52|22
1724675490000|2024-08-26 12:31:30|5642.34|5641.64|5641.22|5640.52|5642.47|5641.77|5641.22|5640.52|102
1724675500000|2024-08-26 12:31:40|||||||||43
1724675510000|2024-08-26 12:31:50|5640.97|5640.27|5640.47|5639.77|5640.97|5640.27|5640.47|5639.77|128
1724675520000|2024-08-26 12:32:00|5640.59|5639.89|5639.72|5639.02|5640.72|5640.02|5639.72|5639.02|100
1724675530000|2024-08-26 12:32:10|5639.84|5639.14|5640.22|5639.52|5640.22|5639.52|5639.72|5639.02|88
1724675540000|2024-08-26 12:32:20|5639.97|5639.27|5639.72|5639.02|5639.97|5639.27|5639.72|5639.02|33
1724675550000|2024-08-26 12:32:30|5639.97|5639.27|5640.72|5640.02|5640.72|5640.02|5639.84|5639.14|66
1724675560000|2024-08-26 12:32:40|5640.59|5639.89|5640.97|5640.27|5640.97|5640.27|5640.47|5639.77|37
1724675570000|2024-08-26 12:32:50|5640.84|5640.14|5640.72|5640.02|5640.97|5640.27|5640.72|5640.02|28
1724675580000|2024-08-26 12:33:00|5640.59|5639.89|5640.47|5639.77|5640.59|5639.89|5640.22|5639.52|34
1724675590000|2024-08-26 12:33:10|5640.59|5639.89|5640.72|5640.02|5640.72|5640.02|5640.59|5639.89|39
1724675600000|2024-08-26 12:33:20|5640.59|5639.89|5640.72|5640.02|5640.72|5640.02|5640.47|5639.77|32
1724675610000|2024-08-26 12:33:30|5640.97|5640.27|5641.22|5640.52|5641.22|5640.52|5640.97|5640.27|31
1724675620000|2024-08-26 12:33:40|5641.09|5640.39|5641.22|5640.52|5641.22|5640.52|5641.09|5640.39|14
1724675630000|2024-08-26 12:33:50|5641.09|5640.39|5641.22|5640.52|5641.22|5640.52|5640.97|5640.27|42
1724675640000|2024-08-26 12:34:00|5641.09|5640.39|5641.47|5640.77|5641.47|5640.77|5641.09|5640.39|30
1724675650000|2024-08-26 12:34:10|5641.59|5640.89|5641.72|5641.02|5641.72|5641.02|5641.59|5640.89|31
1724675660000|2024-08-26 12:34:20|5641.84|5641.14|5641.72|5641.02|5641.84|5641.14|5641.72|5641.02|32
1724675670000|2024-08-26 12:34:30|5641.47|5640.77|5640.97|5640.27|5641.47|5640.77|5640.72|5640.02|93
1724675680000|2024-08-26 12:34:40|5640.72|5640.02|5640.84|5640.14|5640.97|5640.27|5640.72|5640.02|34
1724675690000|2024-08-26 12:34:50|5640.72|5640.02|5640.84|5640.14|5641.09|5640.39|5640.72|5640.02|20
1724675700000|2024-08-26 12:35:00|5640.72|5640.02|5640.72|5640.02|5640.97|5640.27|5640.72|5640.02|9
1724675710000|2024-08-26 12:35:10|5640.84|5640.14|5640.97|5640.27|5640.97|5640.27|5640.84|5640.14|27
1724675720000|2024-08-26 12:35:20|5640.72|5640.02|5640.72|5640.02|5640.72|5640.02|5640.72|5640.02|8
1724675730000|2024-08-26 12:35:30|5640.97|5640.27|5641.09|5640.39|5641.09|5640.39|5640.97|5640.27|49
1724675740000|2024-08-26 12:35:40|5641.22|5640.52|5641.47|5640.77|5641.47|5640.77|5641.22|5640.52|45
1724675750000|2024-08-26 12:35:50|5641.22|5640.52|5641.22|5640.52|5641.22|5640.52|5641.22|5640.52|24
1724675760000|2024-08-26 12:36:00|5641.47|5640.77|5641.22|5640.52|5641.47|5640.77|5641.22|5640.52|41
1724675770000|2024-08-26 12:36:10|5641.09|5640.39|5641.22|5640.52|5641.22|5640.52|5640.97|5640.27|36
1724675780000|2024-08-26 12:36:20|5640.97|5640.27|5640.22|5639.52|5640.97|5640.27|5640.22|5639.52|65
1724675790000|2024-08-26 12:36:30|5639.97|5639.27|5639.72|5639.02|5639.97|5639.27|5639.72|5639.02|59
1724675800000|2024-08-26 12:36:40|5639.97|5639.27|5639.97|5639.27|5639.97|5639.27|5639.72|5639.02|69
1724675810000|2024-08-26 12:36:50|5639.72|5639.02|5639.72|5639.02|5639.84|5639.14|5639.72|5639.02|19
1724675820000|2024-08-26 12:37:00|5639.47|5638.77|5639.97|5639.27|5639.97|5639.27|5639.47|5638.77|55
1724675830000|2024-08-26 12:37:10|||||||||4
1724675840000|2024-08-26 12:37:20|5640.22|5639.52|5640.22|5639.52|5640.22|5639.52|5640.22|5639.52|20
1724675850000|2024-08-26 12:37:30|5640.34|5639.64|5640.72|5640.02|5640.72|5640.02|5640.34|5639.64|47
1724675860000|2024-08-26 12:37:40|5640.59|5639.89|5640.72|5640.02|5640.72|5640.02|5640.59|5639.89|15
1724675870000|2024-08-26 12:37:50|5640.97|5640.27|5640.72|5640.02|5640.97|5640.27|5640.72|5640.02|36
1724675880000|2024-08-26 12:38:00|||||||||3
1724675890000|2024-08-26 12:38:10|5640.84|5640.14|5640.47|5639.77|5640.97|5640.27|5640.47|5639.77|95
1724675900000|2024-08-26 12:38:20|5640.22|5639.52|5639.97|5639.27|5640.47|5639.77|5639.97|5639.27|71
1724675910000|2024-08-26 12:38:30|5640.22|5639.52|5640.22|5639.52|5640.22|5639.52|5640.22|5639.52|18
1724675920000|2024-08-26 12:38:40|5640.47|5639.77|5640.47|5639.77|5640.59|5639.89|5640.47|5639.77|32
1724675930000|2024-08-26 12:38:50|5640.22|5639.52|5640.47|5639.77|5640.47|5639.77|5640.22|5639.52|51
1724675940000|2024-08-26 12:39:00|5640.34|5639.64|5640.47|5639.77|5640.47|5639.77|5640.22|5639.52|23
1724675950000|2024-08-26 12:39:10|5640.59|5639.89|5640.72|5640.02|5640.72|5640.02|5640.47|5639.77|51
1724675960000|2024-08-26 12:39:20|5640.59|5639.89|5640.72|5640.02|5640.72|5640.02|5640.47|5639.77|22
1724675970000|2024-08-26 12:39:30|5640.97|5640.27|5641.22|5640.52|5641.22|5640.52|5640.97|5640.27|21
1724675980000|2024-08-26 12:39:40|5641.09|5640.39|5641.09|5640.39|5641.22|5640.52|5640.97|5640.27|46
1724675990000|2024-08-26 12:39:50|5640.97|5640.27|5640.72|5640.02|5640.97|5640.27|5640.72|5640.02|13
1724676000000|2024-08-26 12:40:00|5640.47|5639.77|5640.47|5639.77|5640.47|5639.77|5640.47|5639.77|66
1724676010000|2024-08-26 12:40:10|5640.22|5639.52|5640.22|5639.52|5640.34|5639.64|5639.84|5639.14|77
1724676020000|2024-08-26 12:40:20|5639.97|5639.27|5639.97|5639.27|5639.97|5639.27|5639.72|5639.02|48
1724676030000|2024-08-26 12:40:30|5639.72|5639.02|5640.09|5639.39|5640.22|5639.52|5639.72|5639.02|27
1724676040000|2024-08-26 12:40:40|5640.22|5639.52|5640.47|5639.77|5640.47|5639.77|5639.97|5639.27|57
1724676050000|2024-08-26 12:40:50|5640.34|5639.64|5640.22|5639.52|5640.34|5639.64|5640.22|5639.52|22
1724676060000|2024-08-26 12:41:00|5640.47|5639.77|5640.22|5639.52|5640.47|5639.77|5640.22|5639.52|23
1724676070000|2024-08-26 12:41:10|5639.97|5639.27|5639.97|5639.27|5639.97|5639.27|5639.97|5639.27|32
1724676080000|2024-08-26 12:41:20|5640.09|5639.39|5639.72|5639.02|5640.09|5639.39|5639.72|5639.02|68
1724676090000|2024-08-26 12:41:30|5639.59|5638.89|5639.47|5638.77|5639.59|5638.89|5639.22|5638.52|58
1724676100000|2024-08-26 12:41:40|5639.34|5638.64|5639.22|5638.52|5639.34|5638.64|5639.22|5638.52|35
1724676110000|2024-08-26 12:41:50|5638.97|5638.27|5638.97|5638.27|5638.97|5638.27|5638.97|5638.27|45
1724676120000|2024-08-26 12:42:00|5639.22|5638.52|5638.97|5638.27|5639.22|5638.52|5638.97|5638.27|58
1724676130000|2024-08-26 12:42:10|5638.72|5638.02|5638.97|5638.27|5639.22|5638.52|5638.72|5638.02|21
1724676140000|2024-08-26 12:42:20|5638.84|5638.14|5638.47|5637.77|5638.84|5638.14|5638.47|5637.77|94
1724676150000|2024-08-26 12:42:30|5638.59|5637.89|5638.47|5637.77|5638.59|5637.89|5638.47|5637.77|52
1724676160000|2024-08-26 12:42:40|5638.59|5637.89|5638.22|5637.52|5638.72|5638.02|5638.22|5637.52|67
1724676170000|2024-08-26 12:42:50|5638.47|5637.77|5638.47|5637.77|5638.47|5637.77|5638.22|5637.52|160
1724676180000|2024-08-26 12:43:00|5638.72|5638.02|5638.72|5638.02|5638.84|5638.14|5638.72|5638.02|26
1724676190000|2024-08-26 12:43:10|5638.84|5638.14|5639.47|5638.77|5639.47|5638.77|5638.72|5638.02|57
1724676200000|2024-08-26 12:43:20|5639.22|5638.52|5638.97|5638.27|5639.34|5638.64|5638.97|5638.27|47
1724676210000|2024-08-26 12:43:30|5638.72|5638.02|5638.72|5638.02|5638.97|5638.27|5638.72|5638.02|22
1724676220000|2024-08-26 12:43:40|5638.97|5638.27|5638.97|5638.27|5638.97|5638.27|5638.97|5638.27|9
1724676230000|2024-08-26 12:43:50|5638.72|5638.02|5638.47|5637.77|5638.72|5638.02|5638.47|5637.77|36
1724676240000|2024-08-26 12:44:00|5638.22|5637.52|5638.47|5637.77|5638.47|5637.77|5638.22|5637.52|105
1724676250000|2024-08-26 12:44:10|5638.34|5637.64|5638.22|5637.52|5638.47|5637.77|5638.22|5637.52|5
1724676260000|2024-08-26 12:44:20|5637.97|5637.27|5637.72|5637.02|5638.22|5637.52|5637.72|5637.02|44
1724676270000|2024-08-26 12:44:30|5637.47|5636.77|5637.72|5637.02|5637.72|5637.02|5637.47|5636.77|44
1724676280000|2024-08-26 12:44:40|5637.47|5636.77|5637.47|5636.77|5637.47|5636.77|5637.47|5636.77|7
1724676290000|2024-08-26 12:44:50|5637.59|5636.89|5637.72|5637.02|5637.72|5637.02|5637.47|5636.77|125
1724676300000|2024-08-26 12:45:00|5637.84|5637.14|5637.72|5637.02|5637.97|5637.27|5637.72|5637.02|176
1724676310000|2024-08-26 12:45:10|5637.97|5637.27|5638.22|5637.52|5638.22|5637.52|5637.84|5637.14|58
1724676320000|2024-08-26 12:45:20|5638.47|5637.77|5637.97|5637.27|5638.47|5637.77|5637.84|5637.14|49
1724676330000|2024-08-26 12:45:30|5637.72|5637.02|5637.97|5637.27|5637.97|5637.27|5637.72|5637.02|44
1724676340000|2024-08-26 12:45:40|5638.22|5637.52|5638.47|5637.77|5638.47|5637.77|5638.22|5637.52|31
1724676350000|2024-08-26 12:45:50|5638.22|5637.52|5637.97|5637.27|5638.22|5637.52|5637.97|5637.27|40
1724676360000|2024-08-26 12:46:00|5638.22|5637.52|5638.22|5637.52|5638.22|5637.52|5637.97|5637.27|57
1724676370000|2024-08-26 12:46:10|5637.97|5637.27|5637.97|5637.27|5638.22|5637.52|5637.97|5637.27|42
1724676380000|2024-08-26 12:46:20|5638.09|5637.39|5637.72|5637.02|5638.22|5637.52|5637.72|5637.02|53
1724676390000|2024-08-26 12:46:30|5637.47|5636.77|5637.72|5637.02|5637.72|5637.02|5637.22|5636.52|226
1724676400000|2024-08-26 12:46:40|||||||||49
1724676410000|2024-08-26 12:46:50|5637.84|5637.14|5638.97|5638.27|5638.97|5638.27|5637.84|5637.14|119
1724676420000|2024-08-26 12:47:00|5639.09|5638.39|5639.22|5638.52|5639.22|5638.52|5638.97|5638.27|30
1724676430000|2024-08-26 12:47:10|5639.47|5638.77|5639.47|5638.77|5639.47|5638.77|5639.47|5638.77|122
1724676440000|2024-08-26 12:47:20|5639.34|5638.64|5639.22|5638.52|5639.34|5638.64|5639.22|5638.52|22
1724676450000|2024-08-26 12:47:30|5639.09|5638.39|5638.97|5638.27|5639.09|5638.39|5638.97|5638.27|37
1724676460000|2024-08-26 12:47:40|5638.72|5638.02|5638.72|5638.02|5638.72|5638.02|5638.72|5638.02|32
1724676470000|2024-08-26 12:47:50|5638.97|5638.27|5638.97|5638.27|5638.97|5638.27|5638.97|5638.27|22
1724676480000|2024-08-26 12:48:00|5639.09|5638.39|5639.47|5638.77|5639.47|5638.77|5638.97|5638.27|42
1724676490000|2024-08-26 12:48:10|5639.72|5639.02|5639.72|5639.02|5639.72|5639.02|5639.72|5639.02|19
1724676500000|2024-08-26 12:48:20|5639.84|5639.14|5639.72|5639.02|5639.97|5639.27|5639.72|5639.02|63
1724676510000|2024-08-26 12:48:30|5639.84|5639.14|5639.72|5639.02|5639.84|5639.14|5639.72|5639.02|6
1724676520000|2024-08-26 12:48:40|5639.84|5639.14|5639.97|5639.27|5639.97|5639.27|5639.84|5639.14|28
1724676530000|2024-08-26 12:48:50|5639.72|5639.02|5639.97|5639.27|5639.97|5639.27|5639.72|5639.02|40
1724676540000|2024-08-26 12:49:00|5640.22|5639.52|5639.97|5639.27|5640.22|5639.52|5639.97|5639.27|29
1724676550000|2024-08-26 12:49:10|5640.22|5639.52|5640.09|5639.39|5640.22|5639.52|5639.97|5639.27|37
1724676560000|2024-08-26 12:49:20|5639.97|5639.27|5639.97|5639.27|5640.09|5639.39|5639.97|5639.27|22
1724676570000|2024-08-26 12:49:30|5640.22|5639.52|5640.22|5639.52|5640.22|5639.52|5640.22|5639.52|29
1724676580000|2024-08-26 12:49:40|5640.09|5639.39|5639.47|5638.77|5640.34|5639.64|5639.47|5638.77|121
1724676590000|2024-08-26 12:49:50|5639.59|5638.89|5639.72|5639.02|5639.72|5639.02|5639.47|5638.77|32
1724676600000|2024-08-26 12:50:00|5639.47|5638.77|5639.97|5639.27|5639.97|5639.27|5639.47|5638.77|53
1724676610000|2024-08-26 12:50:10|5640.09|5639.39|5640.22|5639.52|5640.22|5639.52|5640.09|5639.39|19
1724676620000|2024-08-26 12:50:20|5639.97|5639.27|5640.47|5639.77|5640.47|5639.77|5639.97|5639.27|41
1724676630000|2024-08-26 12:50:30|5640.59|5639.89|5640.47|5639.77|5640.59|5639.89|5640.47|5639.77|35
1724676640000|2024-08-26 12:50:40|5640.59|5639.89|5640.72|5640.02|5640.72|5640.02|5640.47|5639.77|37
1724676650000|2024-08-26 12:50:50|5640.97|5640.27|5640.97|5640.27|5640.97|5640.27|5640.97|5640.27|71
1724676660000|2024-08-26 12:51:00|5641.09|5640.39|5640.72|5640.02|5641.22|5640.52|5640.47|5639.77|180
1724676670000|2024-08-26 12:51:10|5640.84|5640.14|5640.97|5640.27|5640.97|5640.27|5640.84|5640.14|6
1724676680000|2024-08-26 12:51:20|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|3
1724676690000|2024-08-26 12:51:30|5640.72|5640.02|5640.97|5640.27|5640.97|5640.27|5640.72|5640.02|52
1724676700000|2024-08-26 12:51:40|5641.22|5640.52|5641.22|5640.52|5641.22|5640.52|5641.22|5640.52|29
1724676710000|2024-08-26 12:51:50|5641.09|5640.39|5640.72|5640.02|5641.09|5640.39|5640.72|5640.02|20
1724676720000|2024-08-26 12:52:00|5640.84|5640.14|5640.97|5640.27|5640.97|5640.27|5640.84|5640.14|5
1724676730000|2024-08-26 12:52:10|5641.22|5640.52|5640.97|5640.27|5641.22|5640.52|5640.97|5640.27|41
1724676740000|2024-08-26 12:52:20|5640.72|5640.02|5640.72|5640.02|5640.84|5640.14|5640.72|5640.02|49
1724676750000|2024-08-26 12:52:30|5640.84|5640.14|5640.97|5640.27|5640.97|5640.27|5640.84|5640.14|22
1724676760000|2024-08-26 12:52:40|5641.22|5640.52|5641.22|5640.52|5641.22|5640.52|5641.22|5640.52|43
1724676770000|2024-08-26 12:52:50|5641.47|5640.77|5641.22|5640.52|5641.47|5640.77|5641.22|5640.52|38
1724676780000|2024-08-26 12:53:00|5641.34|5640.64|5641.72|5641.02|5641.72|5641.02|5641.34|5640.64|68
1724676790000|2024-08-26 12:53:10|5641.97|5641.27|5642.22|5641.52|5642.22|5641.52|5641.97|5641.27|104
1724676800000|2024-08-26 12:53:20|5642.34|5641.64|5642.47|5641.77|5642.72|5642.02|5642.34|5641.64|117
1724676810000|2024-08-26 12:53:30|5642.59|5641.89|5642.47|5641.77|5642.72|5642.02|5642.22|5641.52|76
1724676820000|2024-08-26 12:53:40|5642.59|5641.89|5642.47|5641.77|5642.72|5642.02|5642.47|5641.77|71
1724676830000|2024-08-26 12:53:50|5642.72|5642.02|5642.47|5641.77|5642.72|5642.02|5642.22|5641.52|96
1724676840000|2024-08-26 12:54:00|||||||||16
1724676850000|2024-08-26 12:54:10|5642.72|5642.02|5642.47|5641.77|5642.72|5642.02|5642.47|5641.77|26
1724676860000|2024-08-26 12:54:20|5642.72|5642.02|5642.97|5642.27|5642.97|5642.27|5642.47|5641.77|124
1724676870000|2024-08-26 12:54:30|5642.72|5642.02|5642.97|5642.27|5642.97|5642.27|5642.72|5642.02|138
1724676880000|2024-08-26 12:54:40|5642.72|5642.02|5642.72|5642.02|5642.72|5642.02|5642.72|5642.02|25
1724676890000|2024-08-26 12:54:50|||||||||29
1724676900000|2024-08-26 12:55:00|5642.59|5641.89|5642.97|5642.27|5642.97|5642.27|5642.59|5641.89|101
1724676910000|2024-08-26 12:55:10|||||||||3
1724676920000|2024-08-26 12:55:20|5643.09|5642.39|5642.97|5642.27|5643.22|5642.52|5642.97|5642.27|69
1724676930000|2024-08-26 12:55:30|||||||||10
1724676940000|2024-08-26 12:55:40|5642.84|5642.14|5642.72|5642.02|5642.97|5642.27|5642.72|5642.02|23
1724676950000|2024-08-26 12:55:50|5642.84|5642.14|5642.72|5642.02|5642.97|5642.27|5642.72|5642.02|25
1724676960000|2024-08-26 12:56:00|5642.84|5642.14|5642.97|5642.27|5642.97|5642.27|5642.47|5641.77|53
1724676970000|2024-08-26 12:56:10|5643.22|5642.52|5643.22|5642.52|5643.22|5642.52|5643.22|5642.52|34
1724676980000|2024-08-26 12:56:20|5643.09|5642.39|5642.97|5642.27|5643.09|5642.39|5642.97|5642.27|30
1724676990000|2024-08-26 12:56:30|5643.09|5642.39|5643.22|5642.52|5643.22|5642.52|5642.97|5642.27|39
1724677000000|2024-08-26 12:56:40|5643.09|5642.39|5642.97|5642.27|5643.09|5642.39|5642.97|5642.27|6
1724677010000|2024-08-26 12:56:50|5643.22|5642.52|5643.22|5642.52|5643.34|5642.64|5643.22|5642.52|42
1724677020000|2024-08-26 12:57:00|5643.34|5642.64|5643.22|5642.52|5643.34|5642.64|5643.22|5642.52|31
1724677030000|2024-08-26 12:57:10|5643.09|5642.39|5642.97|5642.27|5643.09|5642.39|5642.97|5642.27|31
1724677040000|2024-08-26 12:57:20|5643.22|5642.52|5642.97|5642.27|5643.22|5642.52|5642.97|5642.27|28
1724677050000|2024-08-26 12:57:30|5642.84|5642.14|5642.72|5642.02|5642.84|5642.14|5642.72|5642.02|39
1724677060000|2024-08-26 12:57:40|5642.84|5642.14|5642.97|5642.27|5642.97|5642.27|5642.72|5642.02|54
1724677070000|2024-08-26 12:57:50|5642.84|5642.14|5642.47|5641.77|5642.84|5642.14|5642.47|5641.77|34
1724677080000|2024-08-26 12:58:00|5642.59|5641.89|5642.72|5642.02|5642.72|5642.02|5642.47|5641.77|34
1724677090000|2024-08-26 12:58:10|5642.59|5641.89|5642.97|5642.27|5642.97|5642.27|5642.59|5641.89|77
1724677100000|2024-08-26 12:58:20|5642.72|5642.02|5642.97|5642.27|5642.97|5642.27|5642.72|5642.02|21
1724677110000|2024-08-26 12:58:30|5643.09|5642.39|5643.22|5642.52|5643.22|5642.52|5642.97|5642.27|66
1724677120000|2024-08-26 12:58:40|5643.34|5642.64|5643.22|5642.52|5643.34|5642.64|5643.22|5642.52|21
1724677130000|2024-08-26 12:58:50|||||||||8
1724677140000|2024-08-26 12:59:00|5643.47|5642.77|5643.47|5642.77|5643.47|5642.77|5643.47|5642.77|51
1724677150000|2024-08-26 12:59:10|5643.34|5642.64|5643.47|5642.77|5643.47|5642.77|5643.22|5642.52|57
1724677160000|2024-08-26 12:59:20|5643.72|5643.02|5643.59|5642.89|5643.72|5643.02|5643.59|5642.89|63
1724677170000|2024-08-26 12:59:30|5643.72|5643.02|5643.97|5643.27|5643.97|5643.27|5643.72|5643.02|29
1724677180000|2024-08-26 12:59:40|5643.84|5643.14|5643.72|5643.02|5643.84|5643.14|5643.72|5643.02|25
1724677200000|2024-08-26 13:00:00|5643.47|5642.77|5643.47|5642.77|5643.72|5643.02|5643.22|5642.52|120
1724677210000|2024-08-26 13:00:10|5643.22|5642.52|5643.22|5642.52|5643.47|5642.77|5643.22|5642.52|38
1724677220000|2024-08-26 13:00:20|||||||||61
1724677230000|2024-08-26 13:00:30|5643.47|5642.77|5643.22|5642.52|5643.72|5643.02|5643.22|5642.52|119
1724677240000|2024-08-26 13:00:40|||||||||17
1724677250000|2024-08-26 13:00:50|5643.47|5642.77|5643.47|5642.77|5643.47|5642.77|5643.47|5642.77|57
1724677260000|2024-08-26 13:01:00|5643.34|5642.64|5643.22|5642.52|5643.34|5642.64|5643.22|5642.52|17
1724677270000|2024-08-26 13:01:10|5643.47|5642.77|5643.72|5643.02|5643.72|5643.02|5643.47|5642.77|68
1724677280000|2024-08-26 13:01:20|5643.84|5643.14|5643.72|5643.02|5643.97|5643.27|5643.72|5643.02|33
1724677290000|2024-08-26 13:01:30|5643.47|5642.77|5643.47|5642.77|5643.47|5642.77|5643.22|5642.52|63
1724677300000|2024-08-26 13:01:40|5643.22|5642.52|5643.22|5642.52|5643.22|5642.52|5643.09|5642.39|22
1724677310000|2024-08-26 13:01:50|5642.72|5642.02|5642.47|5641.77|5642.72|5642.02|5642.47|5641.77|76
1724677320000|2024-08-26 13:02:00|5642.72|5642.02|5642.47|5641.77|5642.72|5642.02|5642.47|5641.77|50
1724677330000|2024-08-26 13:02:10|5642.22|5641.52|5641.97|5641.27|5642.22|5641.52|5641.97|5641.27|168
1724677340000|2024-08-26 13:02:20|5641.84|5641.14|5641.97|5641.27|5641.97|5641.27|5641.72|5641.02|75
1724677350000|2024-08-26 13:02:30|5642.09|5641.39|5642.22|5641.52|5642.22|5641.52|5641.97|5641.27|110
1724677360000|2024-08-26 13:02:40|||||||||21
1724677370000|2024-08-26 13:02:50|5642.47|5641.77|5642.34|5641.64|5642.47|5641.77|5642.34|5641.64|32
1724677380000|2024-08-26 13:03:00|5642.22|5641.52|5642.72|5642.02|5642.72|5642.02|5642.22|5641.52|33
1724677390000|2024-08-26 13:03:10|||||||||4
1724677400000|2024-08-26 13:03:20|5642.59|5641.89|5642.72|5642.02|5642.72|5642.02|5642.59|5641.89|55
1724677410000|2024-08-26 13:03:30|5642.59|5641.89|5642.47|5641.77|5642.59|5641.89|5642.47|5641.77|42
1724677420000|2024-08-26 13:03:40|5642.22|5641.52|5641.72|5641.02|5642.22|5641.52|5641.72|5641.02|38
1724677430000|2024-08-26 13:03:50|5641.59|5640.89|5641.72|5641.02|5641.72|5641.02|5641.59|5640.89|24
1724677440000|2024-08-26 13:04:00|5641.59|5640.89|5641.72|5641.02|5641.72|5641.02|5640.97|5640.27|150
1724677450000|2024-08-26 13:04:10|5641.59|5640.89|5641.59|5640.89|5641.72|5641.02|5641.47|5640.77|76
1724677460000|2024-08-26 13:04:20|5641.72|5641.02|5641.72|5641.02|5641.97|5641.27|5641.72|5641.02|34
1724677470000|2024-08-26 13:04:30|5641.59|5640.89|5641.72|5641.02|5641.72|5641.02|5641.59|5640.89|23
1724677480000|2024-08-26 13:04:40|5641.59|5640.89|5641.22|5640.52|5641.59|5640.89|5641.22|5640.52|37
1724677490000|2024-08-26 13:04:50|5641.34|5640.64|5641.34|5640.64|5641.47|5640.77|5641.09|5640.39|71
1724677500000|2024-08-26 13:05:00|5641.47|5640.77|5641.72|5641.02|5641.97|5641.27|5641.47|5640.77|37
1724677510000|2024-08-26 13:05:10|5641.97|5641.27|5641.97|5641.27|5641.97|5641.27|5641.97|5641.27|20
1724677520000|2024-08-26 13:05:20|5642.22|5641.52|5641.97|5641.27|5642.47|5641.77|5641.97|5641.27|56
1724677530000|2024-08-26 13:05:30|5642.22|5641.52|5642.22|5641.52|5642.22|5641.52|5642.22|5641.52|25
1724677540000|2024-08-26 13:05:40|5642.09|5641.39|5641.47|5640.77|5642.09|5641.39|5641.47|5640.77|43
1724677550000|2024-08-26 13:05:50|5641.72|5641.02|5641.97|5641.27|5641.97|5641.27|5641.59|5640.89|56
1724677560000|2024-08-26 13:06:00|5642.09|5641.39|5642.22|5641.52|5642.22|5641.52|5642.09|5641.39|35
1724677570000|2024-08-26 13:06:10|5642.09|5641.39|5641.97|5641.27|5642.09|5641.39|5641.97|5641.27|36
1724677580000|2024-08-26 13:06:20|5642.09|5641.39|5642.22|5641.52|5642.22|5641.52|5642.09|5641.39|30
1724677590000|2024-08-26 13:06:30|5642.34|5641.64|5641.97|5641.27|5642.47|5641.77|5641.97|5641.27|31
1724677600000|2024-08-26 13:06:40|5641.72|5641.02|5642.09|5641.39|5642.22|5641.52|5641.72|5641.02|51
1724677610000|2024-08-26 13:06:50|5641.97|5641.27|5642.47|5641.77|5642.47|5641.77|5641.97|5641.27|22
1724677620000|2024-08-26 13:07:00|5642.34|5641.64|5642.59|5641.89|5642.72|5642.02|5642.34|5641.64|77
1724677630000|2024-08-26 13:07:10|5642.72|5642.02|5642.97|5642.27|5642.97|5642.27|5642.47|5641.77|18
1724677640000|2024-08-26 13:07:20|5642.84|5642.14|5642.97|5642.27|5643.09|5642.39|5642.84|5642.14|41
1724677650000|2024-08-26 13:07:30|5642.72|5642.02|5642.97|5642.27|5642.97|5642.27|5642.72|5642.02|39
1724677660000|2024-08-26 13:07:40|5643.09|5642.39|5643.22|5642.52|5643.34|5642.64|5643.09|5642.39|41
1724677670000|2024-08-26 13:07:50|5643.09|5642.39|5642.97|5642.27|5643.09|5642.39|5642.97|5642.27|19
1724677680000|2024-08-26 13:08:00|5643.22|5642.52|5643.47|5642.77|5643.47|5642.77|5643.22|5642.52|27
1724677690000|2024-08-26 13:08:10|5643.72|5643.02|5643.72|5643.02|5643.72|5643.02|5643.47|5642.77|73
1724677700000|2024-08-26 13:08:20|5643.84|5643.14|5643.72|5643.02|5643.97|5643.27|5643.72|5643.02|65
1724677710000|2024-08-26 13:08:30|5643.84|5643.14|5643.72|5643.02|5643.84|5643.14|5643.72|5643.02|58
1724677720000|2024-08-26 13:08:40|5643.59|5642.89|5643.72|5643.02|5643.72|5643.02|5643.47|5642.77|65
1724677730000|2024-08-26 13:08:50|5643.84|5643.14|5643.72|5643.02|5643.97|5643.27|5643.72|5643.02|22
1724677740000|2024-08-26 13:09:00|5643.84|5643.14|5643.72|5643.02|5643.84|5643.14|5643.72|5643.02|13
1724677750000|2024-08-26 13:09:10|5643.47|5642.77|5643.59|5642.89|5643.59|5642.89|5643.47|5642.77|44
1724677760000|2024-08-26 13:09:20|5643.72|5643.02|5643.72|5643.02|5643.72|5643.02|5643.47|5642.77|38
1724677770000|2024-08-26 13:09:30|5643.84|5643.14|5643.72|5643.02|5643.97|5643.27|5643.47|5642.77|83
1724677780000|2024-08-26 13:09:40|5643.84|5643.14|5643.72|5643.02|5643.84|5643.14|5643.72|5643.02|28
1724677790000|2024-08-26 13:09:50|5643.59|5642.89|5643.72|5643.02|5643.72|5643.02|5643.59|5642.89|18
1724677800000|2024-08-26 13:10:00|5643.47|5642.77|5643.72|5643.02|5643.97|5643.27|5643.47|5642.77|96
1724677810000|2024-08-26 13:10:10|5643.97|5643.27|5643.97|5643.27|5643.97|5643.27|5643.72|5643.02|22
1724677820000|2024-08-26 13:10:20|5643.84|5643.14|5643.84|5643.14|5643.97|5643.27|5643.84|5643.14|14
1724677830000|2024-08-26 13:10:30|5643.72|5643.02|5643.97|5643.27|5643.97|5643.27|5643.72|5643.02|17
1724677840000|2024-08-26 13:10:40|5643.72|5643.02|5644.22|5643.52|5644.22|5643.52|5643.72|5643.02|42
1724677850000|2024-08-26 13:10:50|5644.09|5643.39|5644.09|5643.39|5644.22|5643.52|5643.97|5643.27|33
1724677860000|2024-08-26 13:11:00|5644.22|5643.52|5644.47|5643.77|5644.47|5643.77|5644.22|5643.52|39
1724677870000|2024-08-26 13:11:10|5644.22|5643.52|5643.72|5643.02|5644.22|5643.52|5643.72|5643.02|91
1724677880000|2024-08-26 13:11:20|5643.59|5642.89|5643.72|5643.02|5643.84|5643.14|5643.47|5642.77|182
1724677890000|2024-08-26 13:11:30|5643.84|5643.14|5643.97|5643.27|5643.97|5643.27|5643.84|5643.14|55
1724677900000|2024-08-26 13:11:40|5643.72|5643.02|5643.97|5643.27|5643.97|5643.27|5643.72|5643.02|58
1724677910000|2024-08-26 13:11:50|||||||||2
1724677920000|2024-08-26 13:12:00|5644.09|5643.39|5644.47|5643.77|5644.47|5643.77|5644.09|5643.39|46
1724677930000|2024-08-26 13:12:10|5644.59|5643.89|5644.22|5643.52|5644.59|5643.89|5644.22|5643.52|59
1724677940000|2024-08-26 13:12:20|5644.34|5643.64|5644.22|5643.52|5644.34|5643.64|5643.72|5643.02|175
1724677950000|2024-08-26 13:12:30|5644.34|5643.64|5644.47|5643.77|5644.47|5643.77|5644.34|5643.64|54
1724677960000|2024-08-26 13:12:40|||||||||21
1724677970000|2024-08-26 13:12:50|5644.59|5643.89|5644.72|5644.02|5644.72|5644.02|5644.47|5643.77|37
1724677980000|2024-08-26 13:13:00|5644.47|5643.77|5644.47|5643.77|5644.47|5643.77|5644.47|5643.77|89
1724677990000|2024-08-26 13:13:10|5644.72|5644.02|5644.72|5644.02|5644.72|5644.02|5644.59|5643.89|36
1724678000000|2024-08-26 13:13:20|5644.84|5644.14|5644.72|5644.02|5644.97|5644.27|5644.72|5644.02|88
1724678010000|2024-08-26 13:13:30|5644.84|5644.14|5644.72|5644.02|5644.97|5644.27|5644.72|5644.02|58
1724678020000|2024-08-26 13:13:40|5644.97|5644.27|5644.72|5644.02|5644.97|5644.27|5644.72|5644.02|51
1724678030000|2024-08-26 13:13:50|||||||||18
1724678040000|2024-08-26 13:14:00|5644.84|5644.14|5644.72|5644.02|5644.84|5644.14|5644.72|5644.02|26
1724678050000|2024-08-26 13:14:10|5644.22|5643.52|5644.22|5643.52|5644.47|5643.77|5644.22|5643.52|105
1724678060000|2024-08-26 13:14:20|5644.47|5643.77|5644.22|5643.52|5644.47|5643.77|5644.22|5643.52|95
1724678070000|2024-08-26 13:14:30|5643.97|5643.27|5643.97|5643.27|5644.22|5643.52|5643.97|5643.27|57
1724678080000|2024-08-26 13:14:40|||||||||9
1724678090000|2024-08-26 13:14:50|5643.72|5643.02|5643.97|5643.27|5643.97|5643.27|5643.72|5643.02|47
1724678100000|2024-08-26 13:15:00|5643.72|5643.02|5643.47|5642.77|5643.84|5643.14|5643.47|5642.77|87
1724678110000|2024-08-26 13:15:10|5643.22|5642.52|5642.72|5642.02|5643.47|5642.77|5642.47|5641.77|311
1724678120000|2024-08-26 13:15:20|5642.97|5642.27|5643.22|5642.52|5643.34|5642.64|5642.72|5642.02|105
1724678130000|2024-08-26 13:15:30|5643.47|5642.77|5643.22|5642.52|5643.59|5642.89|5643.22|5642.52|59
1724678140000|2024-08-26 13:15:40|5642.97|5642.27|5642.84|5642.14|5642.97|5642.27|5642.84|5642.14|78
1724678150000|2024-08-26 13:15:50|5642.72|5642.02|5642.47|5641.77|5642.97|5642.27|5642.22|5641.52|109
1724678160000|2024-08-26 13:16:00|||||||||41
1724678170000|2024-08-26 13:16:10|5642.72|5642.02|5642.72|5642.02|5642.72|5642.02|5642.47|5641.77|71
1724678180000|2024-08-26 13:16:20|5642.59|5641.89|5642.47|5641.77|5642.59|5641.89|5642.47|5641.77|11
1724678190000|2024-08-26 13:16:30|||||||||1
1724678210000|2024-08-26 13:16:50|5642.34|5641.64|5642.72|5642.02|5642.72|5642.02|5642.22|5641.52|138
1724678220000|2024-08-26 13:17:00|5642.59|5641.89|5642.47|5641.77|5642.59|5641.89|5642.47|5641.77|36
1724678230000|2024-08-26 13:17:10|5642.72|5642.02|5642.47|5641.77|5642.72|5642.02|5642.47|5641.77|272
1724678240000|2024-08-26 13:17:20|5642.72|5642.02|5642.72|5642.02|5642.72|5642.02|5642.72|5642.02|28
1724678250000|2024-08-26 13:17:30|5642.84|5642.14|5643.22|5642.52|5643.22|5642.52|5642.84|5642.14|64
1724678260000|2024-08-26 13:17:40|5643.34|5642.64|5643.47|5642.77|5643.47|5642.77|5643.34|5642.64|13
1724678270000|2024-08-26 13:17:50|5643.22|5642.52|5643.22|5642.52|5643.22|5642.52|5643.22|5642.52|14
1724678280000|2024-08-26 13:18:00|5643.34|5642.64|5643.22|5642.52|5643.34|5642.64|5642.97|5642.27|46
1724678290000|2024-08-26 13:18:10|5643.09|5642.39|5642.97|5642.27|5643.22|5642.52|5642.97|5642.27|15
1724678300000|2024-08-26 13:18:20|5643.09|5642.39|5642.72|5642.02|5643.09|5642.39|5642.72|5642.02|30
1724678310000|2024-08-26 13:18:30|5642.84|5642.14|5643.22|5642.52|5643.22|5642.52|5642.84|5642.14|10
1724678320000|2024-08-26 13:18:40|5643.09|5642.39|5642.47|5641.77|5643.22|5642.52|5642.47|5641.77|83
1724678330000|2024-08-26 13:18:50|5642.59|5641.89|5642.47|5641.77|5642.72|5642.02|5642.47|5641.77|17
1724678340000|2024-08-26 13:19:00|5642.72|5642.02|5642.97|5642.27|5642.97|5642.27|5642.72|5642.02|28
1724678350000|2024-08-26 13:19:10|5642.84|5642.14|5642.47|5641.77|5642.97|5642.27|5642.47|5641.77|52
1724678360000|2024-08-26 13:19:20|5642.59|5641.89|5642.47|5641.77|5642.59|5641.89|5642.47|5641.77|10
1724678370000|2024-08-26 13:19:30|5642.72|5642.02|5643.34|5642.64|5643.47|5642.77|5642.72|5642.02|123
1724678380000|2024-08-26 13:19:40|5643.22|5642.52|5643.34|5642.64|5643.47|5642.77|5643.22|5642.52|10
1724678390000|2024-08-26 13:19:50|5643.22|5642.52|5643.22|5642.52|5643.47|5642.77|5643.22|5642.52|16
1724678400000|2024-08-26 13:20:00|5643.34|5642.64|5643.47|5642.77|5643.47|5642.77|5643.34|5642.64|28
1724678410000|2024-08-26 13:20:10|||||||||5
1724678420000|2024-08-26 13:20:20|5643.72|5643.02|5643.72|5643.02|5643.97|5643.27|5643.59|5642.89|113
1724678430000|2024-08-26 13:20:30|5643.97|5643.27|5643.97|5643.27|5643.97|5643.27|5643.72|5643.02|69
1724678440000|2024-08-26 13:20:40|5643.84|5643.14|5643.72|5643.02|5643.84|5643.14|5643.72|5643.02|44
1724678450000|2024-08-26 13:20:50|5643.84|5643.14|5643.72|5643.02|5643.97|5643.27|5643.72|5643.02|18
1724678460000|2024-08-26 13:21:00|5643.84|5643.14|5643.72|5643.02|5643.84|5643.14|5643.72|5643.02|49
1724678470000|2024-08-26 13:21:10|5643.59|5642.89|5643.72|5643.02|5643.72|5643.02|5643.47|5642.77|41
1724678480000|2024-08-26 13:21:20|5643.59|5642.89|5643.59|5642.89|5643.72|5643.02|5643.47|5642.77|44
1724678490000|2024-08-26 13:21:30|5643.72|5643.02|5644.22|5643.52|5644.22|5643.52|5643.72|5643.02|33
1724678500000|2024-08-26 13:21:40|5644.09|5643.39|5643.72|5643.02|5644.09|5643.39|5643.72|5643.02|32
1724678510000|2024-08-26 13:21:50|5643.84|5643.14|5643.97|5643.27|5643.97|5643.27|5643.72|5643.02|41
1724678520000|2024-08-26 13:22:00|5644.09|5643.39|5644.22|5643.52|5644.22|5643.52|5644.09|5643.39|46
1724678530000|2024-08-26 13:22:10|5644.09|5643.39|5644.22|5643.52|5644.22|5643.52|5643.97|5643.27|25
1724678540000|2024-08-26 13:22:20|5644.47|5643.77|5644.47|5643.77|5644.47|5643.77|5644.47|5643.77|31
1724678550000|2024-08-26 13:22:30|5644.72|5644.02|5644.72|5644.02|5644.72|5644.02|5644.72|5644.02|60
1724678560000|2024-08-26 13:22:40|||||||||43
1724678570000|2024-08-26 13:22:50|5644.97|5644.27|5645.72|5645.02|5645.72|5645.02|5644.97|5644.27|262
1724678580000|2024-08-26 13:23:00|5645.84|5645.14|5645.72|5645.02|5645.84|5645.14|5645.72|5645.02|60
1724678590000|2024-08-26 13:23:10|5645.59|5644.89|5645.72|5645.02|5645.72|5645.02|5645.59|5644.89|82
1724678600000|2024-08-26 13:23:20|5645.59|5644.89|5645.22|5644.52|5645.59|5644.89|5645.22|5644.52|139
1724678610000|2024-08-26 13:23:30|5645.47|5644.77|5645.47|5644.77|5645.72|5645.02|5645.47|5644.77|163
1724678620000|2024-08-26 13:23:40|5645.34|5644.64|5645.97|5645.27|5646.22|5645.52|5645.34|5644.64|230
1724678630000|2024-08-26 13:23:50|5645.72|5645.02|5645.97|5645.27|5645.97|5645.27|5645.72|5645.02|273
1724678640000|2024-08-26 13:24:00|5645.84|5645.14|5645.72|5645.02|5645.84|5645.14|5645.47|5644.77|170
1724678650000|2024-08-26 13:24:10|5645.97|5645.27|5645.97|5645.27|5645.97|5645.27|5645.72|5645.02|42
1724678660000|2024-08-26 13:24:20|5646.09|5645.39|5645.47|5644.77|5646.22|5645.52|5645.47|5644.77|204
1724678670000|2024-08-26 13:24:30|5645.59|5644.89|5645.72|5645.02|5645.84|5645.14|5645.59|5644.89|44
1724678680000|2024-08-26 13:24:40|5645.97|5645.27|5645.47|5644.77|5645.97|5645.27|5645.47|5644.77|138
1724678690000|2024-08-26 13:24:50|5645.59|5644.89|5645.97|5645.27|5645.97|5645.27|5645.59|5644.89|148
1724678700000|2024-08-26 13:25:00|5645.72|5645.02|5645.97|5645.27|5646.22|5645.52|5645.72|5645.02|244
1724678710000|2024-08-26 13:25:10|5645.59|5644.89|5645.22|5644.52|5645.97|5645.27|5645.22|5644.52|267
1724678720000|2024-08-26 13:25:20|5644.72|5644.02|5645.47|5644.77|5645.47|5644.77|5644.72|5644.02|194
1724678730000|2024-08-26 13:25:30|5645.97|5645.27|5645.97|5645.27|5645.97|5645.27|5645.72|5645.02|144
1724678740000|2024-08-26 13:25:40|5645.72|5645.02|5645.72|5645.02|5645.97|5645.27|5645.72|5645.02|70
1724678750000|2024-08-26 13:25:50|5645.47|5644.77|5645.47|5644.77|5645.72|5645.02|5645.47|5644.77|106
1724678760000|2024-08-26 13:26:00|5645.84|5645.14|5645.47|5644.77|5645.97|5645.27|5645.47|5644.77|96
1724678770000|2024-08-26 13:26:10|5645.34|5644.64|5645.22|5644.52|5645.47|5644.77|5645.22|5644.52|107
1724678780000|2024-08-26 13:26:20|5645.34|5644.64|5645.72|5645.02|5645.84|5645.14|5645.34|5644.64|97
1724678790000|2024-08-26 13:26:30|5645.84|5645.14|5645.72|5645.02|5645.97|5645.27|5645.72|5645.02|25
1724678800000|2024-08-26 13:26:40|5645.59|5644.89|5644.97|5644.27|5645.59|5644.89|5644.97|5644.27|111
1724678810000|2024-08-26 13:26:50|5644.72|5644.02|5644.72|5644.02|5644.72|5644.02|5644.47|5643.77|79
1724678820000|2024-08-26 13:27:00|5644.97|5644.27|5645.09|5644.39|5645.09|5644.39|5644.72|5644.02|155
1724678830000|2024-08-26 13:27:10|5645.22|5644.52|5645.47|5644.77|5645.47|5644.77|5644.72|5644.02|209
1724678840000|2024-08-26 13:27:20|5645.22|5644.52|5645.22|5644.52|5645.47|5644.77|5644.97|5644.27|67
1724678850000|2024-08-26 13:27:30|5645.09|5644.39|5645.47|5644.77|5645.47|5644.77|5644.97|5644.27|72
1724678860000|2024-08-26 13:27:40|5645.59|5644.89|5645.84|5645.14|5645.84|5645.14|5645.47|5644.77|124
1724678870000|2024-08-26 13:27:50|5645.72|5645.02|5644.97|5644.27|5645.72|5645.02|5644.97|5644.27|129
1724678880000|2024-08-26 13:28:00|5644.84|5644.14|5644.72|5644.02|5644.84|5644.14|5644.22|5643.52|415
1724678890000|2024-08-26 13:28:10|5644.59|5643.89|5644.97|5644.27|5645.22|5644.52|5644.59|5643.89|116
1724678900000|2024-08-26 13:28:20|5645.09|5644.39|5644.47|5643.77|5645.34|5644.64|5644.47|5643.77|131
1724678910000|2024-08-26 13:28:30|5644.59|5643.89|5644.72|5644.02|5644.72|5644.02|5644.47|5643.77|102
1724678920000|2024-08-26 13:28:40|5644.84|5644.14|5644.47|5643.77|5644.84|5644.14|5644.47|5643.77|140
1724678930000|2024-08-26 13:28:50|5644.59|5643.89|5644.97|5644.27|5644.97|5644.27|5644.47|5643.77|148
1724678940000|2024-08-26 13:29:00|5644.84|5644.14|5644.47|5643.77|5644.97|5644.27|5644.47|5643.77|150
1724678950000|2024-08-26 13:29:10|5644.34|5643.64|5643.72|5643.02|5644.47|5643.77|5643.72|5643.02|484
1724678960000|2024-08-26 13:29:20|5643.97|5643.27|5643.97|5643.27|5643.97|5643.27|5643.72|5643.02|103
1724678970000|2024-08-26 13:29:30|5643.72|5643.02|5643.97|5643.27|5643.97|5643.27|5643.72|5643.02|200
1724678980000|2024-08-26 13:29:40|5643.84|5643.14|5642.72|5642.02|5643.97|5643.27|5642.72|5642.02|441
1724678990000|2024-08-26 13:29:50|5642.97|5642.27|5643.22|5642.52|5643.22|5642.52|5642.72|5642.02|449
1724679000000|2024-08-26 13:30:00|5643.12|5642.62|5642.62|5642.12|5646.12|5645.62|5641.37|5640.87|4318
1724679010000|2024-08-26 13:30:10|5642.37|5641.87|5643.12|5642.62|5643.62|5643.12|5642.37|5641.87|1177
1724679020000|2024-08-26 13:30:20|5642.87|5642.37|5643.62|5643.12|5644.62|5644.12|5642.37|5641.87|962
1724679030000|2024-08-26 13:30:30|5643.12|5642.62|5643.12|5642.62|5643.87|5643.37|5642.62|5642.12|747
1724679040000|2024-08-26 13:30:40|5643.37|5642.87|5643.99|5643.49|5644.12|5643.62|5642.62|5642.12|678
1724679050000|2024-08-26 13:30:50|5643.87|5643.37|5645.62|5645.12|5645.62|5645.12|5643.87|5643.37|1001
1724679060000|2024-08-26 13:31:00|5645.12|5644.62|5645.24|5644.74|5645.87|5645.37|5644.87|5644.37|889
1724679070000|2024-08-26 13:31:10|5645.12|5644.62|5642.37|5641.87|5645.12|5644.62|5641.99|5641.49|757
1724679080000|2024-08-26 13:31:20|5642.49|5641.99|5644.62|5644.12|5644.62|5644.12|5642.37|5641.87|752
1724679090000|2024-08-26 13:31:30|5644.37|5643.87|5645.62|5645.12|5645.87|5645.37|5643.87|5643.37|529
1724679100000|2024-08-26 13:31:40|5645.87|5645.37|5645.87|5645.37|5646.37|5645.87|5645.62|5645.12|484
1724679110000|2024-08-26 13:31:50|5645.62|5645.12|5645.62|5645.12|5646.37|5645.87|5645.37|5644.87|497
1724679120000|2024-08-26 13:32:00|5645.37|5644.87|5646.62|5646.12|5646.62|5646.12|5644.87|5644.37|938
1724679130000|2024-08-26 13:32:10|5646.49|5645.99|5646.87|5646.37|5647.12|5646.62|5646.37|5645.87|1158
1724679140000|2024-08-26 13:32:20|5647.12|5646.62|5646.37|5645.87|5647.37|5646.87|5645.87|5645.37|781
1724679150000|2024-08-26 13:32:30|5646.62|5646.12|5647.87|5647.37|5647.87|5647.37|5646.62|5646.12|815
1724679160000|2024-08-26 13:32:40|5647.62|5647.12|5648.62|5648.12|5649.12|5648.62|5647.62|5647.12|925
1724679170000|2024-08-26 13:32:50|5648.87|5648.37|5648.62|5648.12|5649.12|5648.62|5648.37|5647.87|553
1724679180000|2024-08-26 13:33:00|5648.37|5647.87|5650.12|5649.62|5650.12|5649.62|5648.12|5647.62|962
1724679190000|2024-08-26 13:33:10|5650.37|5649.87|5649.37|5648.87|5650.62|5650.12|5649.37|5648.87|1185
1724679200000|2024-08-26 13:33:20|5649.62|5649.12|5649.62|5649.12|5649.62|5649.12|5649.12|5648.62|427
1724679210000|2024-08-26 13:33:30|5649.87|5649.37|5649.37|5648.87|5650.12|5649.62|5649.37|5648.87|609
1724679220000|2024-08-26 13:33:40|5649.62|5649.12|5649.87|5649.37|5649.87|5649.37|5649.37|5648.87|427
1724679230000|2024-08-26 13:33:50|5650.12|5649.62|5650.37|5649.87|5650.62|5650.12|5650.12|5649.62|581
1724679240000|2024-08-26 13:34:00|5650.12|5649.62|5649.87|5649.37|5650.37|5649.87|5649.62|5649.12|905
1724679250000|2024-08-26 13:34:10|5649.74|5649.24|5650.37|5649.87|5650.62|5650.12|5649.74|5649.24|629
1724679260000|2024-08-26 13:34:20|5650.12|5649.62|5649.12|5648.62|5650.37|5649.87|5649.12|5648.62|567
1724679270000|2024-08-26 13:34:30|5649.37|5648.87|5648.62|5648.12|5649.37|5648.87|5648.37|5647.87|696
1724679280000|2024-08-26 13:34:40|5648.87|5648.37|5648.37|5647.87|5648.87|5648.37|5648.12|5647.62|486
1724679290000|2024-08-26 13:34:50|5648.12|5647.62|5649.12|5648.62|5649.12|5648.62|5648.12|5647.62|608
1724679300000|2024-08-26 13:35:00|5649.37|5648.87|5646.37|5645.87|5649.49|5648.99|5646.37|5645.87|1656
1724679310000|2024-08-26 13:35:10|5646.12|5645.62|5645.62|5645.12|5646.37|5645.87|5645.62|5645.12|1035
1724679320000|2024-08-26 13:35:20|5645.87|5645.37|5645.12|5644.62|5645.87|5645.37|5645.12|5644.62|1019
1724679330000|2024-08-26 13:35:30|5645.37|5644.87|5645.12|5644.62|5645.37|5644.87|5644.37|5643.87|1149
1724679340000|2024-08-26 13:35:40|5645.37|5644.87|5644.87|5644.37|5645.37|5644.87|5642.87|5642.37|1131
1724679350000|2024-08-26 13:35:50|5644.74|5644.24|5644.87|5644.37|5645.37|5644.87|5643.87|5643.37|646
1724679360000|2024-08-26 13:36:00|5644.62|5644.12|5645.62|5645.12|5645.87|5645.37|5643.62|5643.12|1041
1724679370000|2024-08-26 13:36:10|5645.74|5645.24|5646.12|5645.62|5646.37|5645.87|5645.37|5644.87|809
1724679380000|2024-08-26 13:36:20|5646.37|5645.87|5645.62|5645.12|5646.62|5646.12|5645.62|5645.12|575
1724679390000|2024-08-26 13:36:30|5645.87|5645.37|5645.87|5645.37|5646.62|5646.12|5645.62|5645.12|417
1724679400000|2024-08-26 13:36:40|5645.62|5645.12|5645.12|5644.62|5645.87|5645.37|5644.62|5644.12|607
1724679410000|2024-08-26 13:36:50|5645.37|5644.87|5646.12|5645.62|5646.12|5645.62|5645.37|5644.87|495
1724679420000|2024-08-26 13:37:00|5646.24|5645.74|5647.12|5646.62|5647.12|5646.62|5646.12|5645.62|637
1724679430000|2024-08-26 13:37:10|5647.37|5646.87|5647.62|5647.12|5647.87|5647.37|5646.87|5646.37|417
1724679440000|2024-08-26 13:37:20|5647.37|5646.87|5648.37|5647.87|5648.62|5648.12|5647.12|5646.62|457
1724679450000|2024-08-26 13:37:30|5648.62|5648.12|5649.12|5648.62|5649.62|5649.12|5648.62|5648.12|588
1724679460000|2024-08-26 13:37:40|5648.87|5648.37|5650.12|5649.62|5650.12|5649.62|5648.87|5648.37|638
1724679470000|2024-08-26 13:37:50|5649.87|5649.37|5650.12|5649.62|5650.24|5649.74|5649.87|5649.37|323
1724679480000|2024-08-26 13:38:00|5649.87|5649.37|5650.12|5649.62|5650.62|5650.12|5649.87|5649.37|1102
1724679490000|2024-08-26 13:38:10|5650.37|5649.87|5649.87|5649.37|5650.62|5650.12|5649.87|5649.37|817
1724679500000|2024-08-26 13:38:20|5650.12|5649.62|5650.12|5649.62|5650.37|5649.87|5649.87|5649.37|415
1724679510000|2024-08-26 13:38:30|5649.87|5649.37|5649.87|5649.37|5650.12|5649.62|5649.62|5649.12|671
1724679520000|2024-08-26 13:38:40|5649.62|5649.12|5648.62|5648.12|5649.87|5649.37|5648.62|5648.12|944
1724679530000|2024-08-26 13:38:50|5648.87|5648.37|5648.87|5648.37|5649.37|5648.87|5648.87|5648.37|455
1724679540000|2024-08-26 13:39:00|5648.62|5648.12|5649.62|5649.12|5649.62|5649.12|5648.62|5648.12|545
1724679550000|2024-08-26 13:39:10|5649.37|5648.87|5649.37|5648.87|5649.62|5649.12|5649.12|5648.62|481
1724679560000|2024-08-26 13:39:20|5649.62|5649.12|5649.37|5648.87|5649.62|5649.12|5649.12|5648.62|509
1724679570000|2024-08-26 13:39:30|5649.12|5648.62|5649.37|5648.87|5649.62|5649.12|5649.12|5648.62|234
1724679580000|2024-08-26 13:39:40|5649.12|5648.62|5649.12|5648.62|5649.37|5648.87|5648.87|5648.37|284
1724679590000|2024-08-26 13:39:50|5648.99|5648.49|5647.87|5647.37|5648.99|5648.49|5647.62|5647.12|468
1724679600000|2024-08-26 13:40:00|5648.12|5647.62|5646.62|5646.12|5648.12|5647.62|5646.37|5645.87|963
1724679610000|2024-08-26 13:40:10|5646.87|5646.37|5646.87|5646.37|5647.12|5646.62|5646.37|5645.87|456
1724679620000|2024-08-26 13:40:20|5647.12|5646.62|5645.62|5645.12|5647.37|5646.87|5645.62|5645.12|463
1724679630000|2024-08-26 13:40:30|5645.87|5645.37|5645.87|5645.37|5646.62|5646.12|5645.37|5644.87|700
1724679640000|2024-08-26 13:40:40|5646.12|5645.62|5647.37|5646.87|5647.62|5647.12|5645.87|5645.37|427
1724679650000|2024-08-26 13:40:50|5647.62|5647.12|5647.37|5646.87|5647.74|5647.24|5647.37|5646.87|487
1724679660000|2024-08-26 13:41:00|5647.12|5646.62|5647.12|5646.62|5647.62|5647.12|5646.87|5646.37|419
1724679670000|2024-08-26 13:41:10|5646.87|5646.37|5646.62|5646.12|5647.12|5646.62|5646.12|5645.62|427
1724679680000|2024-08-26 13:41:20|5646.87|5646.37|5647.62|5647.12|5647.62|5647.12|5645.49|5644.99|896
1724679690000|2024-08-26 13:41:30|5647.74|5647.24|5646.12|5645.62|5647.74|5647.24|5645.87|5645.37|590
1724679700000|2024-08-26 13:41:40|5645.87|5645.37|5644.37|5643.87|5645.99|5645.49|5644.12|5643.62|1132
1724679710000|2024-08-26 13:41:50|5644.62|5644.12|5644.87|5644.37|5645.12|5644.62|5644.62|5644.12|504
1724679720000|2024-08-26 13:42:00|5644.62|5644.12|5643.87|5643.37|5644.62|5644.12|5643.62|5643.12|702
1724679730000|2024-08-26 13:42:10|5643.37|5642.87|5642.87|5642.37|5643.37|5642.87|5641.87|5641.37|1113
1724679740000|2024-08-26 13:42:20|5643.12|5642.62|5643.62|5643.12|5644.37|5643.87|5643.12|5642.62|1111
1724679750000|2024-08-26 13:42:30|5643.87|5643.37|5642.62|5642.12|5643.87|5643.37|5641.87|5641.37|1535
1724679760000|2024-08-26 13:42:40|5642.87|5642.37|5643.62|5643.12|5643.62|5643.12|5642.87|5642.37|1244
1724679770000|2024-08-26 13:42:50|5643.49|5642.99|5643.62|5643.12|5643.62|5643.12|5643.12|5642.62|636
1724679780000|2024-08-26 13:43:00|5643.37|5642.87|5643.62|5643.12|5643.87|5643.37|5643.37|5642.87|844
1724679790000|2024-08-26 13:43:10|5643.87|5643.37|5642.62|5642.12|5643.87|5643.37|5642.37|5641.87|880
1724679800000|2024-08-26 13:43:20|5642.87|5642.37|5642.12|5641.62|5642.87|5642.37|5641.62|5641.12|589
1724679810000|2024-08-26 13:43:30|5642.37|5641.87|5642.37|5641.87|5642.62|5642.12|5641.87|5641.37|326
1724679820000|2024-08-26 13:43:40|5641.87|5641.37|5641.37|5640.87|5642.12|5641.62|5641.37|5640.87|1030
1724679830000|2024-08-26 13:43:50|5641.62|5641.12|5642.37|5641.87|5642.37|5641.87|5641.62|5641.12|470
1724679840000|2024-08-26 13:44:00|5642.12|5641.62|5642.62|5642.12|5642.87|5642.37|5641.37|5640.87|763
1724679850000|2024-08-26 13:44:10|5642.37|5641.87|5642.37|5641.87|5642.37|5641.87|5641.62|5641.12|515
1724679860000|2024-08-26 13:44:20|5642.62|5642.12|5642.87|5642.37|5643.12|5642.62|5642.12|5641.62|556
1724679870000|2024-08-26 13:44:30|5643.12|5642.62|5642.62|5642.12|5643.37|5642.87|5642.37|5641.87|515
1724679880000|2024-08-26 13:44:40|5642.74|5642.24|5645.46|5644.96|5645.71|5645.21|5642.62|5642.12|1046
1724679890000|2024-08-26 13:44:50|5645.71|5645.21|5645.71|5645.21|5646.21|5645.71|5645.46|5644.96|663
1724679900000|2024-08-26 13:45:00|5645.96|5645.46|5646.21|5645.71|5646.83|5646.33|5645.96|5645.46|962
1724679910000|2024-08-26 13:45:10|5645.96|5645.46|5645.71|5645.21|5646.71|5646.21|5645.46|5644.96|549
1724679920000|2024-08-26 13:45:20|5645.46|5644.96|5644.46|5643.96|5645.46|5644.96|5644.46|5643.96|862
1724679930000|2024-08-26 13:45:30|5644.96|5644.46|5644.71|5644.21|5644.96|5644.46|5644.21|5643.71|813
1724679940000|2024-08-26 13:45:40|5644.83|5644.33|5644.21|5643.71|5644.96|5644.46|5643.71|5643.21|962
1724679950000|2024-08-26 13:45:50|5644.33|5643.83|5644.46|5643.96|5644.71|5644.21|5643.96|5643.46|396
1724679960000|2024-08-26 13:46:00|5644.71|5644.21|5643.71|5643.21|5644.71|5644.21|5643.71|5643.21|544
1724679970000|2024-08-26 13:46:10|5643.46|5642.96|5643.71|5643.21|5643.96|5643.46|5643.46|5642.96|648
1724679980000|2024-08-26 13:46:20|5643.83|5643.33|5644.21|5643.71|5644.21|5643.71|5643.71|5643.21|575
1724679990000|2024-08-26 13:46:30|5643.96|5643.46|5644.21|5643.71|5644.21|5643.71|5643.46|5642.96|487
1724680000000|2024-08-26 13:46:40|5644.08|5643.58|5643.71|5643.21|5644.08|5643.58|5643.71|5643.21|280
1724680010000|2024-08-26 13:46:50|5643.46|5642.96|5644.21|5643.71|5644.21|5643.71|5643.46|5642.96|543
1724680020000|2024-08-26 13:47:00|5643.96|5643.46|5643.46|5642.96|5644.46|5643.96|5643.46|5642.96|806
1724680030000|2024-08-26 13:47:10|5643.58|5643.08|5643.46|5642.96|5643.96|5643.46|5643.21|5642.71|372
1724680040000|2024-08-26 13:47:20|5643.71|5643.21|5643.71|5643.21|5643.96|5643.46|5643.58|5643.08|197
1724680050000|2024-08-26 13:47:30|5643.46|5642.96|5643.21|5642.71|5643.71|5643.21|5642.71|5642.21|516
1724680060000|2024-08-26 13:47:40|5642.96|5642.46|5642.46|5641.96|5643.21|5642.71|5642.21|5641.71|442
1724680070000|2024-08-26 13:47:50|5642.21|5641.71|5642.96|5642.46|5643.21|5642.71|5641.71|5641.21|778
1724680080000|2024-08-26 13:48:00|5642.71|5642.21|5641.71|5641.21|5642.96|5642.46|5641.71|5641.21|557
1724680090000|2024-08-26 13:48:10|5641.96|5641.46|5641.71|5641.21|5642.21|5641.71|5641.46|5640.96|458
1724680100000|2024-08-26 13:48:20|5641.96|5641.46|5641.71|5641.21|5641.96|5641.46|5641.46|5640.96|443
1724680110000|2024-08-26 13:48:30|5641.83|5641.33|5643.21|5642.71|5643.46|5642.96|5641.83|5641.33|607
1724680120000|2024-08-26 13:48:40|5643.46|5642.96|5642.96|5642.46|5643.46|5642.96|5642.46|5641.96|328
1724680130000|2024-08-26 13:48:50|5643.08|5642.58|5643.21|5642.71|5643.46|5642.96|5642.96|5642.46|242
1724680140000|2024-08-26 13:49:00|5643.46|5642.96|5644.46|5643.96|5644.96|5644.46|5643.46|5642.96|1359
1724680150000|2024-08-26 13:49:10|5644.21|5643.71|5643.46|5642.96|5644.21|5643.71|5643.46|5642.96|401
1724680160000|2024-08-26 13:49:20|5643.21|5642.71|5642.21|5641.71|5643.21|5642.71|5642.21|5641.71|557
1724680170000|2024-08-26 13:49:30|5642.46|5641.96|5642.46|5641.96|5642.71|5642.21|5642.21|5641.71|248
1724680180000|2024-08-26 13:49:40|5642.33|5641.83|5642.71|5642.21|5642.71|5642.21|5642.21|5641.71|348
1724680190000|2024-08-26 13:49:50|5642.58|5642.08|5643.46|5642.96|5643.46|5642.96|5642.46|5641.96|319
1724680200000|2024-08-26 13:50:00|5643.71|5643.21|5642.71|5642.21|5643.71|5643.21|5642.46|5641.96|840
1724680210000|2024-08-26 13:50:10|5642.58|5642.08|5641.96|5641.46|5642.58|5642.08|5641.46|5640.96|610
1724680220000|2024-08-26 13:50:20|5641.71|5641.21|5642.21|5641.71|5642.21|5641.71|5641.46|5640.96|382
1724680230000|2024-08-26 13:50:30|5642.46|5641.96|5642.71|5642.21|5642.96|5642.46|5642.21|5641.71|423
1724680240000|2024-08-26 13:50:40|5642.58|5642.08|5642.83|5642.33|5643.21|5642.71|5642.58|5642.08|353
1724680250000|2024-08-26 13:50:50|5642.96|5642.46|5643.96|5643.46|5643.96|5643.46|5642.71|5642.21|317
1724680260000|2024-08-26 13:51:00|5643.71|5643.21|5643.71|5643.21|5643.96|5643.46|5642.96|5642.46|391
1724680270000|2024-08-26 13:51:10|5643.46|5642.96|5643.21|5642.71|5643.46|5642.96|5642.46|5641.96|271
1724680280000|2024-08-26 13:51:20|5643.46|5642.96|5643.96|5643.46|5644.21|5643.71|5643.33|5642.83|415
1724680290000|2024-08-26 13:51:30|5644.08|5643.58|5644.21|5643.71|5644.46|5643.96|5644.08|5643.58|366
1724680300000|2024-08-26 13:51:40|5643.96|5643.46|5643.21|5642.71|5643.96|5643.46|5642.96|5642.46|379
1724680310000|2024-08-26 13:51:50|5643.46|5642.96|5643.71|5643.21|5643.96|5643.46|5643.21|5642.71|269
1724680320000|2024-08-26 13:52:00|5643.96|5643.46|5644.71|5644.21|5644.71|5644.21|5643.71|5643.21|655
1724680330000|2024-08-26 13:52:10|5644.96|5644.46|5645.21|5644.71|5645.21|5644.71|5644.96|5644.46|1157
1724680340000|2024-08-26 13:52:20|5645.08|5644.58|5644.71|5644.21|5645.21|5644.71|5644.46|5643.96|554
1724680350000|2024-08-26 13:52:30|5644.96|5644.46|5644.96|5644.46|5645.21|5644.71|5644.71|5644.21|338
1724680360000|2024-08-26 13:52:40|5645.21|5644.71|5644.96|5644.46|5645.46|5644.96|5644.96|5644.46|453
1724680370000|2024-08-26 13:52:50|5644.71|5644.21|5644.71|5644.21|5644.96|5644.46|5644.71|5644.21|207
1724680380000|2024-08-26 13:53:00|5644.96|5644.46|5644.46|5643.96|5645.21|5644.71|5644.21|5643.71|457
1724680390000|2024-08-26 13:53:10|5644.71|5644.21|5644.21|5643.71|5644.71|5644.21|5643.71|5643.21|552
1724680400000|2024-08-26 13:53:20|5644.33|5643.83|5642.71|5642.21|5644.33|5643.83|5642.71|5642.21|549
1724680410000|2024-08-26 13:53:30|5642.46|5641.96|5642.46|5641.96|5642.96|5642.46|5642.46|5641.96|465
1724680420000|2024-08-26 13:53:40|5642.21|5641.71|5642.21|5641.71|5643.21|5642.71|5642.21|5641.71|564
1724680430000|2024-08-26 13:53:50|5641.96|5641.46|5642.96|5642.46|5642.96|5642.46|5641.96|5641.46|512
1724680440000|2024-08-26 13:54:00|5642.71|5642.21|5641.21|5640.71|5642.71|5642.21|5640.96|5640.46|813
1724680450000|2024-08-26 13:54:10|5641.46|5640.96|5640.96|5640.46|5641.46|5640.96|5640.46|5639.96|1220
1724680460000|2024-08-26 13:54:20|5640.71|5640.21|5641.46|5640.96|5641.71|5641.21|5640.21|5639.71|628
1724680470000|2024-08-26 13:54:30|5641.21|5640.71|5640.21|5639.71|5641.33|5640.83|5640.21|5639.71|332
1724680480000|2024-08-26 13:54:40|5640.46|5639.96|5639.46|5638.96|5640.46|5639.96|5639.21|5638.71|1165
1724680490000|2024-08-26 13:54:50|5639.21|5638.71|5639.96|5639.46|5639.96|5639.46|5638.96|5638.46|678
1724680500000|2024-08-26 13:55:00|5640.21|5639.71|5641.46|5640.96|5641.71|5641.21|5639.96|5639.46|1138
1724680510000|2024-08-26 13:55:10|5641.21|5640.71|5642.21|5641.71|5642.58|5642.08|5640.71|5640.21|734
1724680520000|2024-08-26 13:55:20|5642.46|5641.96|5642.21|5641.71|5642.46|5641.96|5641.71|5641.21|461
1724680530000|2024-08-26 13:55:30|5642.08|5641.58|5642.21|5641.71|5642.21|5641.71|5641.33|5640.83|381
1724680540000|2024-08-26 13:55:40|5641.96|5641.46|5643.21|5642.71|5643.21|5642.71|5641.96|5641.46|707
1724680550000|2024-08-26 13:55:50|5643.08|5642.58|5642.71|5642.21|5643.08|5642.58|5642.21|5641.71|219
1724680560000|2024-08-26 13:56:00|5642.46|5641.96|5642.71|5642.21|5642.71|5642.21|5642.46|5641.96|448
1724680570000|2024-08-26 13:56:10|5642.46|5641.96|5642.21|5641.71|5642.46|5641.96|5641.71|5641.21|269
1724680580000|2024-08-26 13:56:20|5642.46|5641.96|5642.83|5642.33|5643.21|5642.71|5642.21|5641.71|324
1724680590000|2024-08-26 13:56:30|5642.71|5642.21|5642.71|5642.21|5643.46|5642.96|5642.58|5642.08|469
1724680600000|2024-08-26 13:56:40|5642.46|5641.96|5641.96|5641.46|5642.71|5642.21|5641.96|5641.46|268
1724680610000|2024-08-26 13:56:50|5641.71|5641.21|5641.71|5641.21|5641.96|5641.46|5641.21|5640.71|332
1724680620000|2024-08-26 13:57:00|5641.96|5641.46|5641.96|5641.46|5641.96|5641.46|5641.46|5640.96|432
1724680630000|2024-08-26 13:57:10|5641.71|5641.21|5641.21|5640.71|5642.46|5641.96|5640.71|5640.21|400
1724680640000|2024-08-26 13:57:20|5641.46|5640.96|5641.33|5640.83|5641.71|5641.21|5641.21|5640.71|382
1724680650000|2024-08-26 13:57:30|5640.96|5640.46|5641.33|5640.83|5641.96|5641.46|5640.96|5640.46|355
1724680660000|2024-08-26 13:57:40|5641.21|5640.71|5641.71|5641.21|5641.96|5641.46|5641.21|5640.71|423
1724680670000|2024-08-26 13:57:50|5641.96|5641.46|5641.33|5640.83|5641.96|5641.46|5641.21|5640.71|430
1724680680000|2024-08-26 13:58:00|5641.46|5640.96|5641.21|5640.71|5641.71|5641.21|5641.21|5640.71|404
1724680690000|2024-08-26 13:58:10|5641.46|5640.96|5640.96|5640.46|5641.96|5641.46|5640.96|5640.46|517
1724680700000|2024-08-26 13:58:20|5641.21|5640.71|5641.71|5641.21|5641.96|5641.46|5641.21|5640.71|428
1724680710000|2024-08-26 13:58:30|5642.21|5641.71|5641.46|5640.96|5642.21|5641.71|5641.46|5640.96|341
1724680720000|2024-08-26 13:58:40|5641.21|5640.71|5641.46|5640.96|5641.46|5640.96|5641.21|5640.71|496
1724680730000|2024-08-26 13:58:50|5641.21|5640.71|5641.21|5640.71|5641.71|5641.21|5640.96|5640.46|311
1724680740000|2024-08-26 13:59:00|5641.46|5640.96|5641.21|5640.71|5641.71|5641.21|5641.21|5640.71|310
1724680750000|2024-08-26 13:59:10|5640.96|5640.46|5640.71|5640.21|5641.21|5640.71|5640.46|5639.96|305
1724680760000|2024-08-26 13:59:20|5640.96|5640.46|5641.71|5641.21|5641.71|5641.21|5640.96|5640.46|257
1724680770000|2024-08-26 13:59:30|5641.46|5640.96|5641.46|5640.96|5641.46|5640.96|5641.21|5640.71|247
1724680780000|2024-08-26 13:59:40|5641.71|5641.21|5641.96|5641.46|5642.21|5641.71|5641.71|5641.21|474
1724680790000|2024-08-26 13:59:50|5642.21|5641.71|5642.21|5641.71|5642.21|5641.71|5641.96|5641.46|288
1724680800000|2024-08-26 14:00:00|5642.46|5641.96|5642.71|5642.21|5642.96|5642.46|5642.21|5641.71|1674
1724680810000|2024-08-26 14:00:10|5642.96|5642.46|5642.71|5642.21|5642.96|5642.46|5642.46|5641.96|507
1724680820000|2024-08-26 14:00:20|5642.46|5641.96|5642.96|5642.46|5643.21|5642.71|5641.96|5641.46|725
1724680830000|2024-08-26 14:00:30|5642.71|5642.21|5643.21|5642.71|5643.33|5642.83|5642.46|5641.96|595
1724680840000|2024-08-26 14:00:40|5642.96|5642.46|5643.46|5642.96|5643.96|5643.46|5642.96|5642.46|1017
1724680850000|2024-08-26 14:00:50|5643.21|5642.71|5641.96|5641.46|5643.21|5642.71|5641.96|5641.46|623
1724680860000|2024-08-26 14:01:00|5641.46|5640.96|5640.21|5639.71|5641.46|5640.96|5639.71|5639.21|1134
1724680870000|2024-08-26 14:01:10|5640.46|5639.96|5640.46|5639.96|5641.21|5640.71|5640.21|5639.71|540
1724680880000|2024-08-26 14:01:20|5640.71|5640.21|5640.21|5639.71|5640.71|5640.21|5639.46|5638.96|602
1724680890000|2024-08-26 14:01:30|5640.08|5639.58|5638.71|5638.21|5640.21|5639.71|5637.71|5637.21|1273
1724680900000|2024-08-26 14:01:40|5638.46|5637.96|5639.21|5638.71|5639.46|5638.96|5638.46|5637.96|399
1724680910000|2024-08-26 14:01:50|5638.96|5638.46|5640.21|5639.71|5640.21|5639.71|5638.96|5638.46|422
1724680920000|2024-08-26 14:02:00|5639.96|5639.46|5639.96|5639.46|5640.46|5639.96|5639.46|5638.96|389
1724680930000|2024-08-26 14:02:10|5640.08|5639.58|5640.71|5640.21|5640.96|5640.46|5639.96|5639.46|442
1724680940000|2024-08-26 14:02:20|5640.96|5640.46|5641.46|5640.96|5641.96|5641.46|5640.96|5640.46|519
1724680950000|2024-08-26 14:02:30|5641.58|5641.08|5641.71|5641.21|5642.21|5641.71|5641.46|5640.96|335
1724680960000|2024-08-26 14:02:40|5641.96|5641.46|5641.21|5640.71|5641.96|5641.46|5640.96|5640.46|261
1724680970000|2024-08-26 14:02:50|5640.96|5640.46|5640.96|5640.46|5641.33|5640.83|5640.71|5640.21|401
1724680980000|2024-08-26 14:03:00|5640.71|5640.21|5641.96|5641.46|5642.21|5641.71|5640.71|5640.21|305
1724680990000|2024-08-26 14:03:10|5642.08|5641.58|5641.96|5641.46|5642.46|5641.96|5641.71|5641.21|748
1724681000000|2024-08-26 14:03:20|5642.21|5641.71|5641.46|5640.96|5642.46|5641.96|5641.46|5640.96|244
1724681010000|2024-08-26 14:03:30|5641.21|5640.71|5641.21|5640.71|5641.46|5640.96|5640.96|5640.46|240
1724681020000|2024-08-26 14:03:40|5640.96|5640.46|5641.46|5640.96|5641.46|5640.96|5640.96|5640.46|591
1724681030000|2024-08-26 14:03:50|5641.21|5640.71|5641.21|5640.71|5641.46|5640.96|5641.21|5640.71|75
1724681040000|2024-08-26 14:04:00|5641.46|5640.96|5641.46|5640.96|5641.71|5641.21|5641.21|5640.71|480
1724681050000|2024-08-26 14:04:10|5641.21|5640.71|5640.96|5640.46|5641.46|5640.96|5640.71|5640.21|164
1724681060000|2024-08-26 14:04:20|5641.08|5640.58|5641.46|5640.96|5641.46|5640.96|5640.71|5640.21|257
1724681070000|2024-08-26 14:04:30|5641.21|5640.71|5641.96|5641.46|5642.08|5641.58|5641.21|5640.71|482
1724681080000|2024-08-26 14:04:40|5642.21|5641.71|5642.21|5641.71|5642.21|5641.71|5641.96|5641.46|255
1724681090000|2024-08-26 14:04:50|5642.08|5641.58|5641.96|5641.46|5642.21|5641.71|5641.96|5641.46|96
1724681100000|2024-08-26 14:05:00|5642.08|5641.58|5642.46|5641.96|5642.71|5642.21|5641.96|5641.46|876
1724681110000|2024-08-26 14:05:10|5642.21|5641.71|5641.21|5640.71|5642.21|5641.71|5640.71|5640.21|537
1724681120000|2024-08-26 14:05:20|5640.96|5640.46|5640.46|5639.96|5641.46|5640.96|5640.46|5639.96|380
1724681130000|2024-08-26 14:05:30|5640.71|5640.21|5640.46|5639.96|5640.71|5640.21|5639.83|5639.33|708
1724681140000|2024-08-26 14:05:40|5640.21|5639.71|5641.21|5640.71|5641.21|5640.71|5640.21|5639.71|611
1724681150000|2024-08-26 14:05:50|5641.46|5640.96|5641.21|5640.71|5641.46|5640.96|5641.21|5640.71|250
1724681160000|2024-08-26 14:06:00|5641.46|5640.96|5640.71|5640.21|5641.46|5640.96|5640.21|5639.71|473
1724681170000|2024-08-26 14:06:10|5640.46|5639.96|5639.96|5639.46|5640.71|5640.21|5639.96|5639.46|224
1724681180000|2024-08-26 14:06:20|5639.83|5639.33|5639.96|5639.46|5640.21|5639.71|5639.21|5638.71|482
1724681190000|2024-08-26 14:06:30|5640.21|5639.71|5640.96|5640.46|5640.96|5640.46|5640.21|5639.71|338
1724681200000|2024-08-26 14:06:40|5641.08|5640.58|5641.58|5641.08|5641.71|5641.21|5640.71|5640.21|443
1724681210000|2024-08-26 14:06:50|5641.46|5640.96|5641.71|5641.21|5641.71|5641.21|5641.21|5640.71|371
1724681220000|2024-08-26 14:07:00|5641.46|5640.96|5640.71|5640.21|5641.71|5641.21|5640.71|5640.21|346
1724681230000|2024-08-26 14:07:10|5640.96|5640.46|5640.96|5640.46|5640.96|5640.46|5640.58|5640.08|194
1724681240000|2024-08-26 14:07:20|5641.08|5640.58|5640.71|5640.21|5641.21|5640.71|5640.71|5640.21|162
1724681250000|2024-08-26 14:07:30|5640.21|5639.71|5639.71|5639.21|5640.21|5639.71|5639.71|5639.21|284
1724681260000|2024-08-26 14:07:40|5639.46|5638.96|5639.71|5639.21|5640.21|5639.71|5639.46|5638.96|205
1724681270000|2024-08-26 14:07:50|5639.96|5639.46|5639.33|5638.83|5640.21|5639.71|5639.33|5638.83|219
1724681280000|2024-08-26 14:08:00|5639.46|5638.96|5639.71|5639.21|5639.71|5639.21|5638.71|5638.21|696
1724681290000|2024-08-26 14:08:10|5639.58|5639.08|5635.21|5634.71|5639.58|5639.08|5633.71|5633.21|5072
1724681300000|2024-08-26 14:08:20|5635.46|5634.96|5635.21|5634.71|5635.71|5635.21|5634.21|5633.71|1453
1724681310000|2024-08-26 14:08:30|5635.46|5634.96|5634.83|5634.33|5635.46|5634.96|5634.46|5633.96|862
1724681320000|2024-08-26 14:08:40|5634.71|5634.21|5633.96|5633.46|5635.21|5634.71|5633.21|5632.71|1115
1724681330000|2024-08-26 14:08:50|5633.83|5633.33|5635.21|5634.71|5635.21|5634.71|5633.46|5632.96|554
1724681340000|2024-08-26 14:09:00|5634.96|5634.46|5634.46|5633.96|5635.21|5634.71|5633.96|5633.46|749
1724681350000|2024-08-26 14:09:10|5634.71|5634.21|5635.96|5635.46|5636.21|5635.71|5634.71|5634.21|669
1724681360000|2024-08-26 14:09:20|5636.08|5635.58|5634.71|5634.21|5636.08|5635.58|5634.71|5634.21|687
1724681370000|2024-08-26 14:09:30|5634.96|5634.46|5634.46|5633.96|5635.21|5634.71|5634.46|5633.96|449
1724681380000|2024-08-26 14:09:40|5634.58|5634.08|5634.71|5634.21|5634.96|5634.46|5634.21|5633.71|445
1724681390000|2024-08-26 14:09:50|5634.46|5633.96|5633.96|5633.46|5634.46|5633.96|5633.71|5633.21|725
1724681400000|2024-08-26 14:10:00|5633.82|5633.32|5635.07|5634.57|5635.57|5635.07|5633.82|5633.32|718
1724681410000|2024-08-26 14:10:10|5634.82|5634.32|5634.57|5634.07|5635.57|5635.07|5634.07|5633.57|565
1724681420000|2024-08-26 14:10:20|5634.69|5634.19|5633.07|5632.57|5634.82|5634.32|5632.32|5631.82|1462
1724681430000|2024-08-26 14:10:30|5632.82|5632.32|5632.82|5632.32|5633.57|5633.07|5632.82|5632.32|626
1724681440000|2024-08-26 14:10:40|5632.57|5632.07|5634.57|5634.07|5634.57|5634.07|5632.57|5632.07|629
1724681450000|2024-08-26 14:10:50|5634.32|5633.82|5633.32|5632.82|5634.32|5633.82|5632.82|5632.32|602
1724681460000|2024-08-26 14:11:00|5633.57|5633.07|5633.07|5632.57|5633.57|5633.07|5632.57|5632.07|906
1724681470000|2024-08-26 14:11:10|5633.32|5632.82|5632.57|5632.07|5633.57|5633.07|5632.57|5632.07|450
1724681480000|2024-08-26 14:11:20|5632.82|5632.32|5633.07|5632.57|5633.82|5633.32|5632.82|5632.32|385
1724681490000|2024-08-26 14:11:30|5632.82|5632.32|5632.94|5632.44|5633.32|5632.82|5632.57|5632.07|647
1724681500000|2024-08-26 14:11:40|5632.82|5632.32|5631.32|5630.82|5633.07|5632.57|5631.32|5630.82|1028
1724681510000|2024-08-26 14:11:50|5631.07|5630.57|5631.69|5631.19|5631.82|5631.32|5630.82|5630.32|1009
1724681520000|2024-08-26 14:12:00|5631.57|5631.07|5633.07|5632.57|5633.32|5632.82|5630.82|5630.32|1272
1724681530000|2024-08-26 14:12:10|5633.32|5632.82|5634.57|5634.07|5634.82|5634.32|5633.32|5632.82|1016
1724681540000|2024-08-26 14:12:20|5634.32|5633.82|5633.82|5633.32|5634.57|5634.07|5633.82|5633.32|605
1724681550000|2024-08-26 14:12:30|5633.94|5633.44|5633.57|5633.07|5634.07|5633.57|5633.32|5632.82|609
1724681560000|2024-08-26 14:12:40|5633.32|5632.82|5633.82|5633.32|5633.94|5633.44|5633.32|5632.82|618
1724681570000|2024-08-26 14:12:50|5633.69|5633.19|5633.82|5633.32|5634.32|5633.82|5633.32|5632.82|610
1724681580000|2024-08-26 14:13:00|5634.07|5633.57|5634.57|5634.07|5634.57|5634.07|5633.82|5633.32|241
1724681590000|2024-08-26 14:13:10|5634.44|5633.94|5633.07|5632.57|5634.44|5633.94|5632.57|5632.07|882
1724681600000|2024-08-26 14:13:20|5633.32|5632.82|5633.07|5632.57|5633.32|5632.82|5632.82|5632.32|321
1724681610000|2024-08-26 14:13:30|5633.19|5632.69|5633.57|5633.07|5633.57|5633.07|5633.07|5632.57|195
1724681620000|2024-08-26 14:13:40|5633.32|5632.82|5634.07|5633.57|5634.07|5633.57|5633.32|5632.82|357
1724681630000|2024-08-26 14:13:50|5633.94|5633.44|5634.57|5634.07|5634.82|5634.32|5633.82|5633.32|412
1724681640000|2024-08-26 14:14:00|5634.32|5633.82|5635.07|5634.57|5635.07|5634.57|5634.07|5633.57|670
1724681650000|2024-08-26 14:14:10|5635.19|5634.69|5634.32|5633.82|5635.32|5634.82|5634.07|5633.57|444
1724681660000|2024-08-26 14:14:20|5634.07|5633.57|5632.82|5632.32|5634.32|5633.82|5632.82|5632.32|525
1724681670000|2024-08-26 14:14:30|5633.07|5632.57|5632.82|5632.32|5633.07|5632.57|5632.32|5631.82|584
1724681680000|2024-08-26 14:14:40|5632.69|5632.19|5632.82|5632.32|5632.82|5632.32|5632.32|5631.82|368
1724681690000|2024-08-26 14:14:50|5633.32|5632.82|5632.94|5632.44|5633.32|5632.82|5632.94|5632.44|244
1724681700000|2024-08-26 14:15:00|5632.82|5632.32|5630.57|5630.07|5632.82|5632.32|5630.32|5629.82|1516
1724681710000|2024-08-26 14:15:10|5630.82|5630.32|5629.57|5629.07|5631.07|5630.57|5629.57|5629.07|1634
1724681720000|2024-08-26 14:15:20|5629.82|5629.32|5629.94|5629.44|5630.32|5629.82|5628.82|5628.32|1072
1724681730000|2024-08-26 14:15:30|5629.57|5629.07|5630.32|5629.82|5630.57|5630.07|5629.57|5629.07|441
1724681740000|2024-08-26 14:15:40|5629.82|5629.32|5630.82|5630.32|5631.07|5630.57|5629.57|5629.07|817
1724681750000|2024-08-26 14:15:50|5630.57|5630.07|5631.82|5631.32|5631.82|5631.32|5630.57|5630.07|606
1724681760000|2024-08-26 14:16:00|5631.57|5631.07|5632.07|5631.57|5632.82|5632.32|5631.57|5631.07|702
1724681770000|2024-08-26 14:16:10|5631.82|5631.32|5633.19|5632.69|5633.57|5633.07|5631.82|5631.32|649
1724681780000|2024-08-26 14:16:20|5633.07|5632.57|5633.07|5632.57|5633.82|5633.32|5632.57|5632.07|522
1724681790000|2024-08-26 14:16:30|5632.82|5632.32|5631.82|5631.32|5633.32|5632.82|5631.57|5631.07|351
1724681800000|2024-08-26 14:16:40|5631.57|5631.07|5630.82|5630.32|5631.82|5631.32|5630.82|5630.32|489
1724681810000|2024-08-26 14:16:50|5631.07|5630.57|5631.44|5630.94|5631.57|5631.07|5631.07|5630.57|246
1724681820000|2024-08-26 14:17:00|5631.32|5630.82|5630.57|5630.07|5631.32|5630.82|5630.57|5630.07|564
1724681830000|2024-08-26 14:17:10|5630.69|5630.19|5630.57|5630.07|5631.32|5630.82|5630.32|5629.82|443
1724681840000|2024-08-26 14:17:20|5630.32|5629.82|5631.57|5631.07|5631.82|5631.32|5630.32|5629.82|378
1724681850000|2024-08-26 14:17:30|5631.82|5631.32|5632.82|5632.32|5632.82|5632.32|5631.32|5630.82|791
1724681860000|2024-08-26 14:17:40|5632.57|5632.07|5632.07|5631.57|5632.57|5632.07|5631.57|5631.07|534
1724681870000|2024-08-26 14:17:50|5631.82|5631.32|5631.82|5631.32|5631.94|5631.44|5631.57|5631.07|165
1724681880000|2024-08-26 14:18:00|5632.07|5631.57|5631.32|5630.82|5632.07|5631.57|5631.19|5630.69|476
1724681890000|2024-08-26 14:18:10|5631.44|5630.94|5631.32|5630.82|5631.82|5631.32|5631.32|5630.82|223
1724681900000|2024-08-26 14:18:20|5631.19|5630.69|5631.32|5630.82|5631.57|5631.07|5630.82|5630.32|267
1724681910000|2024-08-26 14:18:30|5631.57|5631.07|5631.57|5631.07|5632.07|5631.57|5631.07|5630.57|418
1724681920000|2024-08-26 14:18:40|5631.82|5631.32|5630.57|5630.07|5631.94|5631.44|5630.57|5630.07|472
1724681930000|2024-08-26 14:18:50|5630.82|5630.32|5631.32|5630.82|5631.32|5630.82|5630.82|5630.32|187
1724681940000|2024-08-26 14:19:00|5631.07|5630.57|5631.32|5630.82|5631.82|5631.32|5631.07|5630.57|273
1724681950000|2024-08-26 14:19:10|5631.44|5630.94|5629.82|5629.32|5631.57|5631.07|5629.82|5629.32|412
1724681960000|2024-08-26 14:19:20|5629.57|5629.07|5627.57|5627.07|5630.07|5629.57|5627.57|5627.07|1412
1724681970000|2024-08-26 14:19:30|5627.82|5627.32|5627.94|5627.44|5628.07|5627.57|5627.07|5626.57|1068
1724681980000|2024-08-26 14:19:40|5628.07|5627.57|5628.32|5627.82|5628.57|5628.07|5627.32|5626.82|836
1724681990000|2024-08-26 14:19:50|5628.07|5627.57|5629.07|5628.57|5629.07|5628.57|5627.82|5627.32|555
1724682000000|2024-08-26 14:20:00|5629.32|5628.82|5629.57|5629.07|5630.32|5629.82|5629.07|5628.57|1012
1724682010000|2024-08-26 14:20:10|5629.32|5628.82|5629.07|5628.57|5629.57|5629.07|5628.82|5628.32|450
1724682020000|2024-08-26 14:20:20|5629.19|5628.69|5628.82|5628.32|5629.69|5629.19|5628.32|5627.82|749
1724682030000|2024-08-26 14:20:30|5629.07|5628.57|5630.32|5629.82|5630.32|5629.82|5629.07|5628.57|347
1724682040000|2024-08-26 14:20:40|5630.19|5629.69|5630.32|5629.82|5630.57|5630.07|5629.82|5629.32|515
1724682050000|2024-08-26 14:20:50|5630.07|5629.57|5630.69|5630.19|5630.82|5630.32|5630.07|5629.57|275
1724682060000|2024-08-26 14:21:00|5630.82|5630.32|5631.07|5630.57|5631.07|5630.57|5630.07|5629.57|478
1724682070000|2024-08-26 14:21:10|5630.94|5630.44|5630.32|5629.82|5630.94|5630.44|5630.07|5629.57|369
1724682080000|2024-08-26 14:21:20|5630.19|5629.69|5630.57|5630.07|5630.57|5630.07|5629.82|5629.32|257
1724682090000|2024-08-26 14:21:30|5630.44|5629.94|5629.57|5629.07|5630.57|5630.07|5628.82|5628.32|599
1724682100000|2024-08-26 14:21:40|5629.82|5629.32|5630.07|5629.57|5630.32|5629.82|5629.82|5629.32|185
1724682110000|2024-08-26 14:21:50|5630.32|5629.82|5630.07|5629.57|5630.32|5629.82|5630.07|5629.57|140
1724682120000|2024-08-26 14:22:00|5630.57|5630.07|5630.82|5630.32|5631.57|5631.07|5630.32|5629.82|539
1724682130000|2024-08-26 14:22:10|5630.57|5630.07|5630.32|5629.82|5630.94|5630.44|5629.94|5629.44|504
1724682140000|2024-08-26 14:22:20|5630.07|5629.57|5629.82|5629.32|5630.07|5629.57|5629.82|5629.32|312
1724682150000|2024-08-26 14:22:30|5629.57|5629.07|5631.32|5630.82|5631.57|5631.07|5629.57|5629.07|626
1724682160000|2024-08-26 14:22:40|5631.07|5630.57|5631.44|5630.94|5631.44|5630.94|5630.32|5629.82|386
1724682170000|2024-08-26 14:22:50|5631.32|5630.82|5630.82|5630.32|5631.32|5630.82|5630.69|5630.19|230
1724682180000|2024-08-26 14:23:00|5631.07|5630.57|5630.82|5630.32|5631.07|5630.57|5630.82|5630.32|339
1724682190000|2024-08-26 14:23:10|5631.07|5630.57|5630.57|5630.07|5631.07|5630.57|5630.07|5629.57|549
1724682200000|2024-08-26 14:23:20|5630.82|5630.32|5631.57|5631.07|5631.57|5631.07|5630.32|5629.82|213
1724682210000|2024-08-26 14:23:30|5631.82|5631.32|5632.07|5631.57|5632.07|5631.57|5630.82|5630.32|455
1724682220000|2024-08-26 14:23:40|5631.82|5631.32|5631.07|5630.57|5632.07|5631.57|5630.94|5630.44|361
1724682230000|2024-08-26 14:23:50|5630.82|5630.32|5631.07|5630.57|5631.07|5630.57|5630.32|5629.82|263
1724682240000|2024-08-26 14:24:00|5631.32|5630.82|5631.32|5630.82|5631.57|5631.07|5631.07|5630.57|479
1724682250000|2024-08-26 14:24:10|5631.07|5630.57|5631.07|5630.57|5631.32|5630.82|5630.57|5630.07|281
1724682260000|2024-08-26 14:24:20|5631.32|5630.82|5631.07|5630.57|5631.57|5631.07|5631.07|5630.57|553
1724682270000|2024-08-26 14:24:30|5631.32|5630.82|5631.44|5630.94|5631.57|5631.07|5631.07|5630.57|242
1724682280000|2024-08-26 14:24:40|5631.32|5630.82|5630.82|5630.32|5631.57|5631.07|5630.82|5630.32|482
1724682290000|2024-08-26 14:24:50|5630.69|5630.19|5631.32|5630.82|5631.32|5630.82|5630.69|5630.19|274
1724682300000|2024-08-26 14:25:00|5631.07|5630.57|5631.82|5631.32|5631.82|5631.32|5630.82|5630.32|465
1724682310000|2024-08-26 14:25:10|5631.57|5631.07|5632.07|5631.57|5632.07|5631.57|5631.32|5630.82|506
1724682320000|2024-08-26 14:25:20|5631.82|5631.32|5632.07|5631.57|5632.57|5632.07|5631.32|5630.82|683
1724682330000|2024-08-26 14:25:30|5632.32|5631.82|5632.32|5631.82|5632.57|5632.07|5631.82|5631.32|367
1724682340000|2024-08-26 14:25:40|5632.57|5632.07|5633.82|5633.32|5633.82|5633.32|5632.57|5632.07|1880
1724682350000|2024-08-26 14:25:50|5633.57|5633.07|5633.82|5633.32|5634.07|5633.57|5633.19|5632.69|867
1724682360000|2024-08-26 14:26:00|5633.57|5633.07|5633.32|5632.82|5633.57|5633.07|5633.07|5632.57|478
1724682370000|2024-08-26 14:26:10|5633.57|5633.07|5632.07|5631.57|5633.57|5633.07|5632.07|5631.57|689
1724682380000|2024-08-26 14:26:20|5631.94|5631.44|5632.57|5632.07|5633.07|5632.57|5631.94|5631.44|641
1724682390000|2024-08-26 14:26:30|5632.82|5632.32|5633.07|5632.57|5633.07|5632.57|5632.57|5632.07|438
1724682400000|2024-08-26 14:26:40|5632.82|5632.32|5632.57|5632.07|5632.82|5632.32|5632.44|5631.94|197
1724682410000|2024-08-26 14:26:50|5632.69|5632.19|5632.32|5631.82|5632.69|5632.19|5632.07|5631.57|481
1724682420000|2024-08-26 14:27:00|5632.57|5632.07|5630.82|5630.32|5632.57|5632.07|5630.82|5630.32|475
1724682430000|2024-08-26 14:27:10|5631.07|5630.57|5631.07|5630.57|5631.82|5631.32|5630.69|5630.19|417
1724682440000|2024-08-26 14:27:20|5631.19|5630.69|5632.07|5631.57|5632.32|5631.82|5631.07|5630.57|401
1724682450000|2024-08-26 14:27:30|5632.32|5631.82|5632.57|5632.07|5632.57|5632.07|5631.82|5631.32|427
1724682460000|2024-08-26 14:27:40|5632.32|5631.82|5632.07|5631.57|5632.57|5632.07|5631.57|5631.07|328
1724682470000|2024-08-26 14:27:50|5632.19|5631.69|5631.32|5630.82|5632.19|5631.69|5631.32|5630.82|235
1724682480000|2024-08-26 14:28:00|5631.57|5631.07|5629.32|5628.82|5631.57|5631.07|5629.32|5628.82|776
1724682490000|2024-08-26 14:28:10|5629.57|5629.07|5629.57|5629.07|5629.57|5629.07|5628.82|5628.32|672
1724682500000|2024-08-26 14:28:20|5629.32|5628.82|5629.82|5629.32|5630.07|5629.57|5629.07|5628.57|384
1724682510000|2024-08-26 14:28:30|5629.57|5629.07|5630.07|5629.57|5630.07|5629.57|5629.57|5629.07|244
1724682520000|2024-08-26 14:28:40|5630.32|5629.82|5630.57|5630.07|5630.57|5630.07|5630.07|5629.57|361
1724682530000|2024-08-26 14:28:50|5630.82|5630.32|5630.82|5630.32|5630.82|5630.32|5630.32|5629.82|283
1724682540000|2024-08-26 14:29:00|5631.07|5630.57|5631.07|5630.57|5631.82|5631.32|5631.07|5630.57|403
1724682550000|2024-08-26 14:29:10|5630.82|5630.32|5629.94|5629.44|5630.82|5630.32|5629.94|5629.44|356
1724682560000|2024-08-26 14:29:20|5629.82|5629.32|5629.82|5629.32|5630.07|5629.57|5629.82|5629.32|333
1724682570000|2024-08-26 14:29:30|5630.07|5629.57|5630.57|5630.07|5630.57|5630.07|5629.82|5629.32|285
1724682580000|2024-08-26 14:29:40|5630.82|5630.32|5630.32|5629.82|5630.82|5630.32|5630.32|5629.82|246
1724682590000|2024-08-26 14:29:50|5630.57|5630.07|5630.82|5630.32|5630.94|5630.44|5630.57|5630.07|317
1724682600000|2024-08-26 14:30:00|5630.57|5630.07|5629.94|5629.44|5630.57|5630.07|5629.07|5628.57|814
1724682610000|2024-08-26 14:30:10|5630.32|5629.82|5630.82|5630.32|5630.82|5630.32|5630.07|5629.57|375
1724682620000|2024-08-26 14:30:20|5630.57|5630.07|5629.32|5628.82|5630.82|5630.32|5629.19|5628.69|625
1724682630000|2024-08-26 14:30:30|5629.07|5628.57|5629.32|5628.82|5629.82|5629.32|5629.07|5628.57|270
1724682640000|2024-08-26 14:30:40|5629.57|5629.07|5630.82|5630.32|5631.07|5630.57|5629.44|5628.94|358
1724682650000|2024-08-26 14:30:50|5631.07|5630.57|5630.57|5630.07|5631.07|5630.57|5630.57|5630.07|283
1724682660000|2024-08-26 14:31:00|5630.69|5630.19|5628.07|5627.57|5630.82|5630.32|5628.07|5627.57|806
1724682670000|2024-08-26 14:31:10|5627.82|5627.32|5627.07|5626.57|5628.82|5628.32|5626.82|5626.32|1955
1724682680000|2024-08-26 14:31:20|5626.82|5626.32|5627.57|5627.07|5627.57|5627.07|5626.82|5626.32|875
1724682690000|2024-08-26 14:31:30|5627.32|5626.82|5627.32|5626.82|5627.82|5627.32|5627.07|5626.57|590
1724682700000|2024-08-26 14:31:40|5627.57|5627.07|5627.57|5627.07|5627.69|5627.19|5626.82|5626.32|343
1724682710000|2024-08-26 14:31:50|5627.32|5626.82|5626.07|5625.57|5627.57|5627.07|5626.07|5625.57|920
1724682720000|2024-08-26 14:32:00|5625.57|5625.07|5624.32|5623.82|5625.57|5625.07|5624.07|5623.57|2571
1724682730000|2024-08-26 14:32:10|5624.57|5624.07|5623.57|5623.07|5624.82|5624.32|5623.57|5623.07|942
1724682740000|2024-08-26 14:32:20|5623.32|5622.82|5623.82|5623.32|5624.57|5624.07|5622.57|5622.07|1282
1724682750000|2024-08-26 14:32:30|5624.07|5623.57|5623.82|5623.32|5624.32|5623.82|5623.32|5622.82|686
1724682760000|2024-08-26 14:32:40|5623.57|5623.07|5623.82|5623.32|5624.07|5623.57|5623.07|5622.57|722
1724682770000|2024-08-26 14:32:50|5623.57|5623.07|5623.57|5623.07|5623.82|5623.32|5623.07|5622.57|468
1724682780000|2024-08-26 14:33:00|5623.82|5623.32|5625.32|5624.82|5625.32|5624.82|5623.07|5622.57|905
1724682790000|2024-08-26 14:33:10|5625.07|5624.57|5624.57|5624.07|5625.07|5624.57|5624.07|5623.57|742
1724682800000|2024-08-26 14:33:20|5624.82|5624.32|5625.07|5624.57|5625.07|5624.57|5624.44|5623.94|259
1724682810000|2024-08-26 14:33:30|5625.32|5624.82|5624.82|5624.32|5625.32|5624.82|5624.32|5623.82|675
1724682820000|2024-08-26 14:33:40|5624.57|5624.07|5623.32|5622.82|5625.07|5624.57|5623.32|5622.82|633
1724682830000|2024-08-26 14:33:50|5623.44|5622.94|5624.07|5623.57|5624.57|5624.07|5623.44|5622.94|518
1724682840000|2024-08-26 14:34:00|5624.32|5623.82|5623.32|5622.82|5624.32|5623.82|5623.19|5622.69|613
1724682850000|2024-08-26 14:34:10|5623.57|5623.07|5622.07|5621.57|5623.82|5623.32|5622.07|5621.57|1178
1724682860000|2024-08-26 14:34:20|5622.19|5621.69|5622.57|5622.07|5622.57|5622.07|5621.82|5621.32|715
1724682870000|2024-08-26 14:34:30|5622.32|5621.82|5622.32|5621.82|5622.57|5622.07|5621.82|5621.32|592
1724682880000|2024-08-26 14:34:40|5622.07|5621.57|5622.57|5622.07|5622.57|5622.07|5621.32|5620.82|1076
1724682890000|2024-08-26 14:34:50|5622.82|5622.32|5622.82|5622.32|5623.32|5622.82|5622.57|5622.07|535
1724682900000|2024-08-26 14:35:00|5622.32|5621.82|5622.82|5622.32|5622.82|5622.32|5621.82|5621.32|885
1724682910000|2024-08-26 14:35:10|5622.57|5622.07|5622.82|5622.32|5623.07|5622.57|5622.32|5621.82|526
1724682920000|2024-08-26 14:35:20|5622.57|5622.07|5621.57|5621.07|5622.57|5622.07|5621.32|5620.82|578
1724682930000|2024-08-26 14:35:30|5621.82|5621.32|5622.57|5622.07|5622.82|5622.32|5621.57|5621.07|544
1724682940000|2024-08-26 14:35:40|5622.44|5621.94|5622.57|5622.07|5623.07|5622.57|5621.82|5621.32|817
1724682950000|2024-08-26 14:35:50|5622.82|5622.32|5622.32|5621.82|5622.82|5622.32|5622.07|5621.57|461
1724682960000|2024-08-26 14:36:00|5622.57|5622.07|5623.32|5622.82|5623.32|5622.82|5622.07|5621.57|909
1724682970000|2024-08-26 14:36:10|5623.57|5623.07|5623.19|5622.69|5624.32|5623.82|5623.07|5622.57|798
1724682980000|2024-08-26 14:36:20|5623.32|5622.82|5623.07|5622.57|5623.32|5622.82|5622.32|5621.82|493
1724682990000|2024-08-26 14:36:30|5622.82|5622.32|5622.82|5622.32|5623.32|5622.82|5622.82|5622.32|266
1724683000000|2024-08-26 14:36:40|5622.57|5622.07|5622.32|5621.82|5623.07|5622.57|5621.32|5620.82|519
1724683010000|2024-08-26 14:36:50|5622.07|5621.57|5622.82|5622.32|5622.94|5622.44|5622.07|5621.57|283
1724683020000|2024-08-26 14:37:00|5623.32|5622.82|5622.32|5621.82|5623.32|5622.82|5622.07|5621.57|678
1724683030000|2024-08-26 14:37:10|5622.07|5621.57|5621.82|5621.32|5622.07|5621.57|5621.57|5621.07|272
1724683040000|2024-08-26 14:37:20|5621.57|5621.07|5622.07|5621.57|5622.57|5622.07|5621.57|5621.07|407
1724683050000|2024-08-26 14:37:30|5622.19|5621.69|5621.82|5621.32|5622.32|5621.82|5621.57|5621.07|225
1724683060000|2024-08-26 14:37:40|5622.07|5621.57|5620.07|5619.57|5622.07|5621.57|5619.57|5619.07|1924
1724683070000|2024-08-26 14:37:50|5620.32|5619.82|5619.32|5618.82|5620.57|5620.07|5619.07|5618.57|839
1724683080000|2024-08-26 14:38:00|5619.07|5618.57|5619.57|5619.07|5620.07|5619.57|5618.57|5618.07|1154
1724683090000|2024-08-26 14:38:10|5619.32|5618.82|5618.32|5617.82|5619.32|5618.82|5617.57|5617.07|1760
1724683100000|2024-08-26 14:38:20|5618.07|5617.57|5615.32|5614.82|5618.07|5617.57|5615.32|5614.82|1735
1724683110000|2024-08-26 14:38:30|5615.57|5615.07|5614.07|5613.57|5616.07|5615.57|5613.94|5613.44|1493
1724683120000|2024-08-26 14:38:40|5614.32|5613.82|5614.32|5613.82|5614.82|5614.32|5613.57|5613.07|1495
1724683130000|2024-08-26 14:38:50|5614.44|5613.94|5616.32|5615.82|5616.32|5615.82|5614.32|5613.82|1388
1724683140000|2024-08-26 14:39:00|5616.57|5616.07|5615.82|5615.32|5616.57|5616.07|5615.82|5615.32|1188
1724683150000|2024-08-26 14:39:10|5616.07|5615.57|5614.07|5613.57|5616.07|5615.57|5613.57|5613.07|1124
1724683160000|2024-08-26 14:39:20|5614.32|5613.82|5614.82|5614.32|5615.57|5615.07|5614.32|5613.82|784
1724683170000|2024-08-26 14:39:30|5615.07|5614.57|5614.82|5614.32|5615.07|5614.57|5614.57|5614.07|501
1724683180000|2024-08-26 14:39:40|5614.69|5614.19|5615.57|5615.07|5615.82|5615.32|5614.32|5613.82|635
1724683190000|2024-08-26 14:39:50|5615.32|5614.82|5615.07|5614.57|5615.57|5615.07|5614.57|5614.07|643
1724683200000|2024-08-26 14:40:00|5614.82|5614.32|5615.32|5614.82|5615.32|5614.82|5614.07|5613.57|968
1724683210000|2024-08-26 14:40:10|5615.57|5615.07|5614.82|5614.32|5615.57|5615.07|5614.69|5614.19|902
1724683220000|2024-08-26 14:40:20|5614.69|5614.19|5614.32|5613.82|5614.69|5614.19|5614.07|5613.57|545
1724683230000|2024-08-26 14:40:30|5614.07|5613.57|5617.07|5616.57|5617.07|5616.57|5614.07|5613.57|807
1724683240000|2024-08-26 14:40:40|5617.32|5616.82|5617.82|5617.32|5618.07|5617.57|5617.07|5616.57|959
1724683250000|2024-08-26 14:40:50|5618.07|5617.57|5618.07|5617.57|5618.82|5618.32|5617.82|5617.32|1271
1724683260000|2024-08-26 14:41:00|5618.32|5617.82|5619.82|5619.32|5620.07|5619.57|5618.32|5617.82|1287
1724683270000|2024-08-26 14:41:10|5619.57|5619.07|5619.57|5619.07|5620.57|5620.07|5619.57|5619.07|1478
1724683280000|2024-08-26 14:41:20|5619.82|5619.32|5619.32|5618.82|5619.82|5619.32|5619.07|5618.57|430
1724683290000|2024-08-26 14:41:30|5619.07|5618.57|5619.32|5618.82|5619.82|5619.32|5619.07|5618.57|590
1724683300000|2024-08-26 14:41:40|5619.57|5619.07|5619.32|5618.82|5619.57|5619.07|5619.07|5618.57|371
1724683310000|2024-08-26 14:41:50|5619.82|5619.32|5619.32|5618.82|5619.82|5619.32|5618.57|5618.07|465
1724683320000|2024-08-26 14:42:00|5619.07|5618.57|5618.82|5618.32|5619.32|5618.82|5618.32|5617.82|849
1724683330000|2024-08-26 14:42:10|5618.57|5618.07|5619.57|5619.07|5619.57|5619.07|5618.57|5618.07|389
1724683340000|2024-08-26 14:42:20|5619.32|5618.82|5620.07|5619.57|5620.07|5619.57|5618.82|5618.32|492
1724683350000|2024-08-26 14:42:30|5620.32|5619.82|5620.57|5620.07|5620.57|5620.07|5620.07|5619.57|587
1724683360000|2024-08-26 14:42:40|5620.82|5620.32|5620.57|5620.07|5621.32|5620.82|5620.32|5619.82|664
1724683370000|2024-08-26 14:42:50|5620.32|5619.82|5620.32|5619.82|5620.57|5620.07|5620.32|5619.82|340
1724683380000|2024-08-26 14:43:00|5620.07|5619.57|5619.57|5619.07|5620.32|5619.82|5619.07|5618.57|956
1724683390000|2024-08-26 14:43:10|5619.32|5618.82|5620.57|5620.07|5620.57|5620.07|5619.07|5618.57|565
1724683400000|2024-08-26 14:43:20|5620.32|5619.82|5620.32|5619.82|5620.57|5620.07|5620.07|5619.57|235
1724683410000|2024-08-26 14:43:30|5620.57|5620.07|5619.82|5619.32|5620.57|5620.07|5619.32|5618.82|442
1724683420000|2024-08-26 14:43:40|5619.57|5619.07|5619.82|5619.32|5620.07|5619.57|5619.57|5619.07|225
1724683430000|2024-08-26 14:43:50|5619.57|5619.07|5619.82|5619.32|5620.07|5619.57|5619.57|5619.07|268
1724683440000|2024-08-26 14:44:00|5619.57|5619.07|5618.82|5618.32|5619.82|5619.32|5618.82|5618.32|483
1724683450000|2024-08-26 14:44:10|5618.57|5618.07|5617.82|5617.32|5619.07|5618.57|5617.82|5617.32|632
1724683460000|2024-08-26 14:44:20|5618.07|5617.57|5617.57|5617.07|5618.07|5617.57|5617.32|5616.82|579
1724683470000|2024-08-26 14:44:30|5617.44|5616.94|5617.19|5616.69|5617.57|5617.07|5616.82|5616.32|702
1724683480000|2024-08-26 14:44:40|5617.57|5617.07|5617.82|5617.32|5618.32|5617.82|5617.57|5617.07|352
1724683490000|2024-08-26 14:44:50|5618.07|5617.57|5618.32|5617.82|5618.82|5618.32|5617.82|5617.32|419
1724683500000|2024-08-26 14:45:00|5618.07|5617.57|5619.07|5618.57|5619.57|5619.07|5618.07|5617.57|645
1724683510000|2024-08-26 14:45:10|5618.94|5618.44|5620.07|5619.57|5620.82|5620.32|5618.94|5618.44|533
1724683520000|2024-08-26 14:45:20|5620.32|5619.82|5620.82|5620.32|5621.07|5620.57|5620.32|5619.82|438
1724683530000|2024-08-26 14:45:30|5620.57|5620.07|5619.57|5619.07|5620.57|5620.07|5619.32|5618.82|526
1724683540000|2024-08-26 14:45:40|5619.32|5618.82|5619.32|5618.82|5619.57|5619.07|5618.82|5618.32|536
1724683550000|2024-08-26 14:45:50|5619.07|5618.57|5618.82|5618.32|5619.32|5618.82|5618.57|5618.07|374
1724683560000|2024-08-26 14:46:00|5619.07|5618.57|5619.32|5618.82|5619.82|5619.32|5619.07|5618.57|587
1724683570000|2024-08-26 14:46:10|5619.57|5619.07|5618.57|5618.07|5619.82|5619.32|5618.32|5617.82|506
1724683580000|2024-08-26 14:46:20|5618.32|5617.82|5619.57|5619.07|5619.57|5619.07|5618.32|5617.82|479
1724683590000|2024-08-26 14:46:30|5619.82|5619.32|5620.32|5619.82|5620.57|5620.07|5619.57|5619.07|532
1724683600000|2024-08-26 14:46:40|5620.19|5619.69|5620.07|5619.57|5620.32|5619.82|5619.82|5619.32|409
1724683610000|2024-08-26 14:46:50|5619.94|5619.44|5620.07|5619.57|5620.32|5619.82|5619.94|5619.44|127
1724683620000|2024-08-26 14:47:00|5619.82|5619.32|5619.82|5619.32|5620.82|5620.32|5619.57|5619.07|277
1724683630000|2024-08-26 14:47:10|5619.57|5619.07|5619.57|5619.07|5619.82|5619.32|5619.07|5618.57|335
1724683640000|2024-08-26 14:47:20|5619.69|5619.19|5621.07|5620.57|5621.32|5620.82|5619.57|5619.07|628
1724683650000|2024-08-26 14:47:30|5620.82|5620.32|5621.82|5621.32|5621.82|5621.32|5620.82|5620.32|481
1724683660000|2024-08-26 14:47:40|5621.57|5621.07|5621.32|5620.82|5621.82|5621.32|5621.07|5620.57|419
1724683670000|2024-08-26 14:47:50|5621.69|5621.19|5621.82|5621.32|5622.07|5621.57|5621.32|5620.82|1058
1724683680000|2024-08-26 14:48:00|5621.94|5621.44|5621.07|5620.57|5622.07|5621.57|5620.82|5620.32|973
1724683690000|2024-08-26 14:48:10|5621.32|5620.82|5622.07|5621.57|5622.07|5621.57|5621.07|5620.57|456
1724683700000|2024-08-26 14:48:20|5621.82|5621.32|5621.44|5620.94|5621.82|5621.32|5621.44|5620.94|270
1724683710000|2024-08-26 14:48:30|5621.32|5620.82|5619.82|5619.32|5621.32|5620.82|5619.57|5619.07|606
1724683720000|2024-08-26 14:48:40|5620.07|5619.57|5620.07|5619.57|5620.07|5619.57|5619.82|5619.32|233
1724683730000|2024-08-26 14:48:50|5620.32|5619.82|5620.57|5620.07|5620.82|5620.32|5620.07|5619.57|258
1724683740000|2024-08-26 14:49:00|5620.32|5619.82|5619.82|5619.32|5620.57|5620.07|5619.82|5619.32|319
1724683750000|2024-08-26 14:49:10|5619.69|5619.19|5619.32|5618.82|5620.07|5619.57|5619.32|5618.82|337
1724683760000|2024-08-26 14:49:20|5619.07|5618.57|5619.07|5618.57|5619.57|5619.07|5619.07|5618.57|294
1724683770000|2024-08-26 14:49:30|5619.32|5618.82|5618.57|5618.07|5619.32|5618.82|5617.82|5617.32|630
1724683780000|2024-08-26 14:49:40|5618.32|5617.82|5618.57|5618.07|5618.82|5618.32|5618.32|5617.82|351
1724683790000|2024-08-26 14:49:50|5618.69|5618.19|5618.57|5618.07|5618.82|5618.32|5618.32|5617.82|124
1724683800000|2024-08-26 14:50:00|5618.32|5617.82|5618.57|5618.07|5618.82|5618.32|5618.07|5617.57|590
1724683810000|2024-08-26 14:50:10|5618.82|5618.32|5619.07|5618.57|5620.07|5619.57|5618.82|5618.32|480
1724683820000|2024-08-26 14:50:20|5619.32|5618.82|5618.57|5618.07|5619.57|5619.07|5618.19|5617.69|384
1724683830000|2024-08-26 14:50:30|5618.44|5617.94|5617.57|5617.07|5618.57|5618.07|5617.57|5617.07|333
1724683840000|2024-08-26 14:50:40|5617.82|5617.32|5617.57|5617.07|5618.32|5617.82|5617.07|5616.57|408
1724683850000|2024-08-26 14:50:50|5617.32|5616.82|5617.82|5617.32|5618.07|5617.57|5617.32|5616.82|358
1724683860000|2024-08-26 14:51:00|5617.57|5617.07|5618.07|5617.57|5618.32|5617.82|5617.57|5617.07|360
1724683870000|2024-08-26 14:51:10|5618.32|5617.82|5617.82|5617.32|5618.32|5617.82|5617.32|5616.82|429
1724683880000|2024-08-26 14:51:20|5618.07|5617.57|5618.32|5617.82|5619.07|5618.57|5617.82|5617.32|372
1724683890000|2024-08-26 14:51:30|5618.44|5617.94|5619.07|5618.57|5619.07|5618.57|5618.32|5617.82|409
1724683900000|2024-08-26 14:51:40|5619.32|5618.82|5618.57|5618.07|5619.32|5618.82|5618.32|5617.82|271
1724683910000|2024-08-26 14:51:50|5618.69|5618.19|5618.57|5618.07|5618.82|5618.32|5617.82|5617.32|502
1724683920000|2024-08-26 14:52:00|5618.82|5618.32|5619.57|5619.07|5619.57|5619.07|5618.82|5618.32|469
1724683930000|2024-08-26 14:52:10|5619.32|5618.82|5619.82|5619.32|5620.07|5619.57|5619.32|5618.82|380
1724683940000|2024-08-26 14:52:20|5620.07|5619.57|5620.57|5620.07|5620.82|5620.32|5619.82|5619.32|511
1724683950000|2024-08-26 14:52:30|5620.69|5620.19|5621.82|5621.32|5621.82|5621.32|5620.57|5620.07|587
1724683960000|2024-08-26 14:52:40|5622.07|5621.57|5621.32|5620.82|5622.32|5621.82|5621.32|5620.82|544
1724683970000|2024-08-26 14:52:50|5621.44|5620.94|5622.07|5621.57|5622.57|5622.07|5621.44|5620.94|462
1724683980000|2024-08-26 14:53:00|5621.82|5621.32|5621.32|5620.82|5622.07|5621.57|5621.07|5620.57|462
1724683990000|2024-08-26 14:53:10|5621.07|5620.57|5620.82|5620.32|5621.07|5620.57|5620.57|5620.07|210
1724684000000|2024-08-26 14:53:20|5620.57|5620.07|5620.82|5620.32|5621.32|5620.82|5620.57|5620.07|202
1724684010000|2024-08-26 14:53:30|5620.69|5620.19|5620.57|5620.07|5621.07|5620.57|5620.57|5620.07|221
1724684020000|2024-08-26 14:53:40|5620.69|5620.19|5620.57|5620.07|5621.07|5620.57|5619.82|5619.32|342
1724684030000|2024-08-26 14:53:50|5620.82|5620.32|5620.32|5619.82|5621.07|5620.57|5620.32|5619.82|190
1724684040000|2024-08-26 14:54:00|5620.57|5620.07|5620.57|5620.07|5620.82|5620.32|5620.32|5619.82|225
1724684050000|2024-08-26 14:54:10|5620.32|5619.82|5620.82|5620.32|5620.82|5620.32|5620.32|5619.82|158
1724684060000|2024-08-26 14:54:20|5621.07|5620.57|5620.32|5619.82|5621.19|5620.69|5620.32|5619.82|234
1724684070000|2024-08-26 14:54:30|5620.57|5620.07|5620.57|5620.07|5620.57|5620.07|5620.32|5619.82|138
1724684080000|2024-08-26 14:54:40|5620.69|5620.19|5620.57|5620.07|5620.82|5620.32|5620.32|5619.82|150
1724684090000|2024-08-26 14:54:50|5620.32|5619.82|5620.07|5619.57|5620.57|5620.07|5619.82|5619.32|194
1724684100000|2024-08-26 14:55:00|5620.19|5619.69|5621.82|5621.32|5621.82|5621.32|5620.19|5619.69|358
1724684110000|2024-08-26 14:55:10|5621.57|5621.07|5621.07|5620.57|5621.82|5621.32|5621.07|5620.57|251
1724684120000|2024-08-26 14:55:20|5621.32|5620.82|5619.82|5619.32|5621.32|5620.82|5619.82|5619.32|372
1724684130000|2024-08-26 14:55:30|5620.07|5619.57|5620.07|5619.57|5620.57|5620.07|5619.82|5619.32|224
1724684140000|2024-08-26 14:55:40|5619.94|5619.44|5620.07|5619.57|5620.32|5619.82|5619.82|5619.32|239
1724684150000|2024-08-26 14:55:50|5619.82|5619.32|5619.82|5619.32|5620.32|5619.82|5619.82|5619.32|231
1724684160000|2024-08-26 14:56:00|5620.07|5619.57|5621.07|5620.57|5621.07|5620.57|5619.57|5619.07|535
1724684170000|2024-08-26 14:56:10|5620.82|5620.32|5621.32|5620.82|5621.82|5621.32|5620.57|5620.07|423
1724684180000|2024-08-26 14:56:20|5621.44|5620.94|5622.32|5621.82|5622.32|5621.82|5621.44|5620.94|228
1724684190000|2024-08-26 14:56:30|5622.44|5621.94|5621.82|5621.32|5622.57|5622.07|5621.82|5621.32|599
1724684200000|2024-08-26 14:56:40|5621.69|5621.19|5620.82|5620.32|5621.82|5621.32|5620.57|5620.07|359
1724684210000|2024-08-26 14:56:50|5620.94|5620.44|5620.57|5620.07|5621.07|5620.57|5620.57|5620.07|354
1724684220000|2024-08-26 14:57:00|5620.07|5619.57|5619.82|5619.32|5620.32|5619.82|5619.57|5619.07|629
1724684230000|2024-08-26 14:57:10|5620.07|5619.57|5619.32|5618.82|5620.07|5619.57|5619.32|5618.82|582
1724684240000|2024-08-26 14:57:20|5619.07|5618.57|5619.57|5619.07|5619.69|5619.19|5619.07|5618.57|421
1724684250000|2024-08-26 14:57:30|5619.32|5618.82|5619.07|5618.57|5619.32|5618.82|5618.82|5618.32|390
1724684260000|2024-08-26 14:57:40|5618.94|5618.44|5620.07|5619.57|5620.07|5619.57|5618.82|5618.32|396
1724684270000|2024-08-26 14:57:50|5619.82|5619.32|5620.57|5620.07|5620.82|5620.32|5619.57|5619.07|564
1724684280000|2024-08-26 14:58:00|5620.32|5619.82|5620.07|5619.57|5621.07|5620.57|5620.07|5619.57|503
1724684290000|2024-08-26 14:58:10|5619.82|5619.32|5620.32|5619.82|5620.32|5619.82|5619.82|5619.32|292
1724684300000|2024-08-26 14:58:20|5620.07|5619.57|5620.82|5620.32|5621.07|5620.57|5620.07|5619.57|282
1724684310000|2024-08-26 14:58:30|5620.57|5620.07|5621.32|5620.82|5621.57|5621.07|5620.57|5620.07|365
1724684320000|2024-08-26 14:58:40|5621.44|5620.94|5622.57|5622.07|5622.57|5622.07|5621.44|5620.94|566
1724684330000|2024-08-26 14:58:50|5622.32|5621.82|5623.07|5622.57|5623.07|5622.57|5622.07|5621.57|1044
1724684340000|2024-08-26 14:59:00|5622.82|5622.32|5621.57|5621.07|5622.82|5622.32|5621.32|5620.82|617
1724684350000|2024-08-26 14:59:10|5621.82|5621.32|5622.32|5621.82|5622.32|5621.82|5621.57|5621.07|343
1724684360000|2024-08-26 14:59:20|5622.44|5621.94|5622.82|5622.32|5623.07|5622.57|5622.44|5621.94|432
1724684370000|2024-08-26 14:59:30|5623.07|5622.57|5623.32|5622.82|5623.32|5622.82|5622.57|5622.07|308
1724684380000|2024-08-26 14:59:40|5623.57|5623.07|5623.82|5623.32|5624.32|5623.82|5623.57|5623.07|671
1724684390000|2024-08-26 14:59:50|5624.07|5623.57|5622.82|5622.32|5624.07|5623.57|5622.82|5622.32|409
1724684400000|2024-08-26 15:00:00|5622.57|5622.07|5623.32|5622.82|5623.44|5622.94|5622.57|5622.07|653
1724684410000|2024-08-26 15:00:10|5623.44|5622.94|5622.82|5622.32|5623.44|5622.94|5622.57|5622.07|216
1724684420000|2024-08-26 15:00:20|5622.94|5622.44|5623.32|5622.82|5623.32|5622.82|5622.57|5622.07|375
1724684430000|2024-08-26 15:00:30|5623.07|5622.57|5622.82|5622.32|5623.07|5622.57|5622.82|5622.32|251
1724684440000|2024-08-26 15:00:40|5623.07|5622.57|5622.82|5622.32|5623.07|5622.57|5622.32|5621.82|313
1724684450000|2024-08-26 15:00:50|5623.07|5622.57|5622.19|5621.69|5623.07|5622.57|5622.07|5621.57|384
1724684460000|2024-08-26 15:01:00|5622.07|5621.57|5622.82|5622.32|5622.82|5622.32|5622.07|5621.57|474
1724684470000|2024-08-26 15:01:10|5622.94|5622.44|5623.07|5622.57|5623.32|5622.82|5622.57|5622.07|282
1724684480000|2024-08-26 15:01:20|5623.32|5622.82|5622.57|5622.07|5623.32|5622.82|5622.57|5622.07|223
1724684490000|2024-08-26 15:01:30|5622.69|5622.19|5622.07|5621.57|5623.07|5622.57|5622.07|5621.57|154
1724684500000|2024-08-26 15:01:40|5622.19|5621.69|5622.32|5621.82|5622.57|5622.07|5622.07|5621.57|209
1724684510000|2024-08-26 15:01:50|5622.07|5621.57|5622.32|5621.82|5622.57|5622.07|5621.82|5621.32|233
1724684520000|2024-08-26 15:02:00|5622.07|5621.57|5623.07|5622.57|5623.57|5623.07|5622.07|5621.57|331
1724684530000|2024-08-26 15:02:10|5623.19|5622.69|5623.07|5622.57|5623.32|5622.82|5622.82|5622.32|263
1724684540000|2024-08-26 15:02:20|5622.94|5622.44|5623.07|5622.57|5623.07|5622.57|5622.57|5622.07|139
1724684550000|2024-08-26 15:02:30|5623.19|5622.69|5622.57|5622.07|5623.32|5622.82|5622.57|5622.07|147
1724684560000|2024-08-26 15:02:40|5622.32|5621.82|5622.82|5622.32|5623.07|5622.57|5622.32|5621.82|178
1724684570000|2024-08-26 15:02:50|5622.69|5622.19|5622.57|5622.07|5622.82|5622.32|5622.57|5622.07|58
1724684580000|2024-08-26 15:03:00|5622.32|5621.82|5622.57|5622.07|5622.82|5622.32|5621.82|5621.32|383
1724684590000|2024-08-26 15:03:10|5622.44|5621.94|5622.82|5622.32|5623.07|5622.57|5622.44|5621.94|702
1724684600000|2024-08-26 15:03:20|5622.69|5622.19|5623.82|5623.32|5623.82|5623.32|5622.57|5622.07|559
1724684610000|2024-08-26 15:03:30|5624.07|5623.57|5624.32|5623.82|5624.69|5624.19|5624.07|5623.57|619
1724684620000|2024-08-26 15:03:40|5624.19|5623.69|5624.57|5624.07|5624.57|5624.07|5623.57|5623.07|443
1724684630000|2024-08-26 15:03:50|5624.82|5624.32|5623.82|5623.32|5624.82|5624.32|5623.82|5623.32|351
1724684640000|2024-08-26 15:04:00|5624.07|5623.57|5623.07|5622.57|5624.07|5623.57|5622.82|5622.32|404
1724684650000|2024-08-26 15:04:10|5622.82|5622.32|5622.82|5622.32|5623.32|5622.82|5622.57|5622.07|400
1724684660000|2024-08-26 15:04:20|5623.07|5622.57|5621.82|5621.32|5623.07|5622.57|5621.82|5621.32|462
1724684670000|2024-08-26 15:04:30|5621.57|5621.07|5622.82|5622.32|5622.82|5622.32|5621.57|5621.07|331
1724684680000|2024-08-26 15:04:40|5623.07|5622.57|5623.07|5622.57|5623.44|5622.94|5622.82|5622.32|349
1724684690000|2024-08-26 15:04:50|5623.32|5622.82|5623.07|5622.57|5623.32|5622.82|5622.82|5622.32|569
1724684700000|2024-08-26 15:05:00|5622.82|5622.32|5622.82|5622.32|5623.32|5622.82|5622.57|5622.07|601
1724684710000|2024-08-26 15:05:10|5622.69|5622.19|5621.57|5621.07|5622.82|5622.32|5621.57|5621.07|368
1724684720000|2024-08-26 15:05:20|5621.82|5621.32|5621.82|5621.32|5621.82|5621.32|5621.32|5620.82|502
1724684730000|2024-08-26 15:05:30|5621.69|5621.19|5621.57|5621.07|5622.07|5621.57|5621.32|5620.82|204
1724684740000|2024-08-26 15:05:40|5621.32|5620.82|5620.57|5620.07|5621.57|5621.07|5620.57|5620.07|324
1724684750000|2024-08-26 15:05:50|5620.82|5620.32|5621.07|5620.57|5621.32|5620.82|5620.57|5620.07|269
1724684760000|2024-08-26 15:06:00|5620.82|5620.32|5621.07|5620.57|5621.57|5621.07|5620.82|5620.32|224
1724684770000|2024-08-26 15:06:10|5620.82|5620.32|5621.32|5620.82|5621.57|5621.07|5620.82|5620.32|173
1724684780000|2024-08-26 15:06:20|5621.07|5620.57|5620.82|5620.32|5621.07|5620.57|5620.32|5619.82|307
1724684790000|2024-08-26 15:06:30|5620.69|5620.19|5620.57|5620.07|5621.07|5620.57|5620.07|5619.57|394
1724684800000|2024-08-26 15:06:40|5620.44|5619.94|5620.82|5620.32|5620.82|5620.32|5620.32|5619.82|286
1724684810000|2024-08-26 15:06:50|5621.07|5620.57|5621.07|5620.57|5621.32|5620.82|5620.82|5620.32|251
1724684820000|2024-08-26 15:07:00|5621.32|5620.82|5621.07|5620.57|5621.57|5621.07|5621.07|5620.57|855
1724684830000|2024-08-26 15:07:10|5621.32|5620.82|5619.57|5619.07|5621.44|5620.94|5619.57|5619.07|1120
1724684840000|2024-08-26 15:07:20|5619.82|5619.32|5619.82|5619.32|5620.07|5619.57|5619.57|5619.07|339
1724684850000|2024-08-26 15:07:30|5619.57|5619.07|5618.57|5618.07|5619.57|5619.07|5618.07|5617.57|799
1724684860000|2024-08-26 15:07:40|5618.82|5618.32|5618.32|5617.82|5618.82|5618.32|5618.07|5617.57|584
1724684870000|2024-08-26 15:07:50|5617.82|5617.32|5618.32|5617.82|5618.32|5617.82|5617.82|5617.32|562
1724684880000|2024-08-26 15:08:00|5617.82|5617.32|5617.69|5617.19|5618.07|5617.57|5617.07|5616.57|700
1724684890000|2024-08-26 15:08:10|5617.82|5617.32|5619.57|5619.07|5619.57|5619.07|5617.82|5617.32|1690
1724684900000|2024-08-26 15:08:20|5619.32|5618.82|5618.57|5618.07|5619.57|5619.07|5618.57|5618.07|338
1724684910000|2024-08-26 15:08:30|5618.32|5617.82|5618.82|5618.32|5618.82|5618.32|5618.07|5617.57|156
1724684920000|2024-08-26 15:08:40|5619.07|5618.57|5619.07|5618.57|5619.32|5618.82|5619.07|5618.57|340
1724684930000|2024-08-26 15:08:50|5619.32|5618.82|5618.57|5618.07|5619.32|5618.82|5618.57|5618.07|171
1724684940000|2024-08-26 15:09:00|5618.69|5618.19|5618.82|5618.32|5619.44|5618.94|5618.57|5618.07|333
1724684950000|2024-08-26 15:09:10|5618.94|5618.44|5619.07|5618.57|5619.07|5618.57|5618.32|5617.82|287
1724684960000|2024-08-26 15:09:20|5619.57|5619.07|5619.82|5619.32|5620.32|5619.82|5619.57|5619.07|326
1724684970000|2024-08-26 15:09:30|5619.57|5619.07|5619.82|5619.32|5619.82|5619.32|5619.57|5619.07|94
1724684980000|2024-08-26 15:09:40|5619.57|5619.07|5619.32|5618.82|5619.82|5619.32|5619.32|5618.82|176
1724684990000|2024-08-26 15:09:50|5619.07|5618.57|5619.57|5619.07|5619.57|5619.07|5618.82|5618.32|188
1724685000000|2024-08-26 15:10:00|5619.44|5618.94|5619.82|5619.32|5619.82|5619.32|5619.07|5618.57|259
1724685010000|2024-08-26 15:10:10|5620.07|5619.57|5619.57|5619.07|5620.19|5619.69|5619.32|5618.82|241
1724685020000|2024-08-26 15:10:20|5619.82|5619.32|5618.94|5618.44|5619.82|5619.32|5618.82|5618.32|234
1724685030000|2024-08-26 15:10:30|5618.82|5618.32|5617.94|5617.44|5619.07|5618.57|5617.94|5617.44|235
1724685040000|2024-08-26 15:10:40|5617.82|5617.32|5617.57|5617.07|5618.07|5617.57|5617.32|5616.82|391
1724685050000|2024-08-26 15:10:50|5617.82|5617.32|5618.32|5617.82|5618.32|5617.82|5617.44|5616.94|430
1724685060000|2024-08-26 15:11:00|5618.57|5618.07|5618.44|5617.94|5619.07|5618.57|5618.44|5617.94|286
1724685070000|2024-08-26 15:11:10|5618.57|5618.07|5618.82|5618.32|5618.82|5618.32|5618.32|5617.82|189
1724685080000|2024-08-26 15:11:20|5619.07|5618.57|5618.57|5618.07|5619.32|5618.82|5618.57|5618.07|263
1724685090000|2024-08-26 15:11:30|5618.32|5617.82|5618.07|5617.57|5618.82|5618.32|5617.82|5617.32|244
1724685100000|2024-08-26 15:11:40|5618.32|5617.82|5619.07|5618.57|5619.07|5618.57|5618.32|5617.82|255
1724685110000|2024-08-26 15:11:50|5619.32|5618.82|5619.32|5618.82|5619.82|5619.32|5619.07|5618.57|382
1724685120000|2024-08-26 15:12:00|5619.44|5618.94|5618.57|5618.07|5619.57|5619.07|5618.57|5618.07|307
1724685130000|2024-08-26 15:12:10|5618.82|5618.32|5619.07|5618.57|5619.07|5618.57|5618.57|5618.07|550
1724685140000|2024-08-26 15:12:20|5619.32|5618.82|5619.57|5619.07|5620.07|5619.57|5619.32|5618.82|930
1724685150000|2024-08-26 15:12:30|5620.07|5619.57|5621.07|5620.57|5621.07|5620.57|5620.07|5619.57|274
1724685160000|2024-08-26 15:12:40|5621.32|5620.82|5622.07|5621.57|5622.07|5621.57|5621.32|5620.82|599
1724685170000|2024-08-26 15:12:50|5622.32|5621.82|5622.57|5622.07|5622.82|5622.32|5622.32|5621.82|475
1724685180000|2024-08-26 15:13:00|5622.32|5621.82|5622.82|5622.32|5623.07|5622.57|5622.07|5621.57|282
1724685190000|2024-08-26 15:13:10|5622.57|5622.07|5622.82|5622.32|5623.07|5622.57|5622.57|5622.07|433
1724685200000|2024-08-26 15:13:20|5622.69|5622.19|5622.82|5622.32|5623.32|5622.82|5622.57|5622.07|183
1724685210000|2024-08-26 15:13:30|5622.94|5622.44|5622.82|5622.32|5623.19|5622.69|5622.82|5622.32|275
1724685220000|2024-08-26 15:13:40|5623.07|5622.57|5622.07|5621.57|5623.07|5622.57|5622.07|5621.57|245
1724685230000|2024-08-26 15:13:50|5621.82|5621.32|5621.57|5621.07|5622.07|5621.57|5621.57|5621.07|336
1724685240000|2024-08-26 15:14:00|5621.69|5621.19|5621.82|5621.32|5622.19|5621.69|5621.57|5621.07|198
1724685250000|2024-08-26 15:14:10|5622.07|5621.57|5621.82|5621.32|5622.07|5621.57|5621.82|5621.32|124
1724685260000|2024-08-26 15:14:20|5621.69|5621.19|5621.57|5621.07|5621.82|5621.32|5621.07|5620.57|283
1724685270000|2024-08-26 15:14:30|5621.82|5621.32|5621.82|5621.32|5621.94|5621.44|5621.32|5620.82|166
1724685280000|2024-08-26 15:14:40|5621.94|5621.44|5621.94|5621.44|5622.07|5621.57|5621.82|5621.32|114
1724685290000|2024-08-26 15:14:50|5621.82|5621.32|5622.32|5621.82|5622.32|5621.82|5621.57|5621.07|121
1724685300000|2024-08-26 15:15:00|5622.07|5621.57|5621.57|5621.07|5622.07|5621.57|5621.57|5621.07|147
1724685310000|2024-08-26 15:15:10|5621.07|5620.57|5621.82|5621.32|5621.82|5621.32|5621.07|5620.57|273
1724685320000|2024-08-26 15:15:20|5621.57|5621.07|5621.32|5620.82|5621.57|5621.07|5621.19|5620.69|136
1724685330000|2024-08-26 15:15:30|5621.19|5620.69|5621.07|5620.57|5621.19|5620.69|5620.57|5620.07|202
1724685340000|2024-08-26 15:15:40|5620.82|5620.32|5620.32|5619.82|5620.82|5620.32|5620.07|5619.57|277
1724685350000|2024-08-26 15:15:50|5620.57|5620.07|5620.82|5620.32|5621.07|5620.57|5619.82|5619.32|237
1724685360000|2024-08-26 15:16:00|5620.57|5620.07|5620.32|5619.82|5621.07|5620.57|5620.07|5619.57|249
1724685370000|2024-08-26 15:16:10|5620.19|5619.69|5619.19|5618.69|5620.19|5619.69|5619.07|5618.57|210
1724685380000|2024-08-26 15:16:20|5619.32|5618.82|5617.32|5616.82|5619.32|5618.82|5617.32|5616.82|912
1724685390000|2024-08-26 15:16:30|5617.44|5616.94|5618.07|5617.57|5618.07|5617.57|5617.44|5616.94|411
1724685400000|2024-08-26 15:16:40|5618.32|5617.82|5618.32|5617.82|5618.82|5618.32|5618.07|5617.57|269
1724685410000|2024-08-26 15:16:50|5618.57|5618.07|5617.57|5617.07|5618.57|5618.07|5617.32|5616.82|526
1724685420000|2024-08-26 15:17:00|5617.32|5616.82|5618.07|5617.57|5618.07|5617.57|5617.32|5616.82|278
1724685430000|2024-08-26 15:17:10|5618.32|5617.82|5617.32|5616.82|5618.32|5617.82|5617.32|5616.82|182
1724685440000|2024-08-26 15:17:20|5617.57|5617.07|5618.07|5617.57|5618.07|5617.57|5617.07|5616.57|285
1724685450000|2024-08-26 15:17:30|5617.82|5617.32|5617.57|5617.07|5617.82|5617.32|5617.57|5617.07|243
1724685460000|2024-08-26 15:17:40|5617.82|5617.32|5617.32|5616.82|5617.82|5617.32|5616.57|5616.07|507
1724685470000|2024-08-26 15:17:50|5617.57|5617.07|5617.32|5616.82|5617.82|5617.32|5616.82|5616.32|255
1724685480000|2024-08-26 15:18:00|5617.44|5616.94|5617.57|5617.07|5618.07|5617.57|5617.32|5616.82|411
1724685490000|2024-08-26 15:18:10|5617.82|5617.32|5617.94|5617.44|5618.32|5617.82|5617.32|5616.82|285
1724685500000|2024-08-26 15:18:20|5618.07|5617.57|5618.57|5618.07|5618.82|5618.32|5617.57|5617.07|518
1724685510000|2024-08-26 15:18:30|5618.82|5618.32|5619.07|5618.57|5619.07|5618.57|5618.57|5618.07|624
1724685520000|2024-08-26 15:18:40|5618.82|5618.32|5618.32|5617.82|5619.32|5618.82|5618.32|5617.82|684
1724685530000|2024-08-26 15:18:50|5618.07|5617.57|5618.07|5617.57|5618.32|5617.82|5617.82|5617.32|259
1724685540000|2024-08-26 15:19:00|5617.82|5617.32|5618.07|5617.57|5618.32|5617.82|5617.82|5617.32|128
1724685550000|2024-08-26 15:19:10|5618.19|5617.69|5619.44|5618.94|5619.44|5618.94|5618.19|5617.69|316
1724685560000|2024-08-26 15:19:20|5619.57|5619.07|5620.32|5619.82|5620.44|5619.94|5619.32|5618.82|404
1724685570000|2024-08-26 15:19:30|5620.57|5620.07|5620.57|5620.07|5621.07|5620.57|5620.57|5620.07|501
1724685580000|2024-08-26 15:19:40|5620.32|5619.82|5619.82|5619.32|5620.32|5619.82|5619.82|5619.32|280
1724685590000|2024-08-26 15:19:50|5620.07|5619.57|5620.07|5619.57|5620.32|5619.82|5620.07|5619.57|194
1724685600000|2024-08-26 15:20:00|5620.32|5619.82|5620.57|5620.07|5620.82|5620.32|5620.07|5619.57|350
1724685610000|2024-08-26 15:20:10|5620.82|5620.32|5620.82|5620.32|5621.32|5620.82|5620.82|5620.32|276
1724685620000|2024-08-26 15:20:20|5620.57|5620.07|5620.82|5620.32|5621.07|5620.57|5620.57|5620.07|183
1724685630000|2024-08-26 15:20:30|5620.57|5620.07|5618.82|5618.32|5620.57|5620.07|5618.82|5618.32|303
1724685640000|2024-08-26 15:20:40|5618.69|5618.19|5618.32|5617.82|5618.69|5618.19|5618.07|5617.57|320
1724685650000|2024-08-26 15:20:50|5618.44|5617.94|5619.07|5618.57|5619.07|5618.57|5618.44|5617.94|212
1724685660000|2024-08-26 15:21:00|5618.82|5618.32|5619.32|5618.82|5619.32|5618.82|5618.57|5618.07|189
1724685670000|2024-08-26 15:21:10|5619.07|5618.57|5619.32|5618.82|5619.32|5618.82|5618.57|5618.07|146
1724685680000|2024-08-26 15:21:20|5619.19|5618.69|5618.57|5618.07|5619.32|5618.82|5618.07|5617.57|217
1724685690000|2024-08-26 15:21:30|5618.82|5618.32|5618.82|5618.32|5619.07|5618.57|5618.82|5618.32|720
1724685700000|2024-08-26 15:21:40|5618.94|5618.44|5618.57|5618.07|5619.19|5618.69|5618.57|5618.07|72
1724685710000|2024-08-26 15:21:50|5618.44|5617.94|5617.57|5617.07|5618.44|5617.94|5617.57|5617.07|331
1724685720000|2024-08-26 15:22:00|5617.69|5617.19|5617.82|5617.32|5617.82|5617.32|5617.57|5617.07|184
1724685730000|2024-08-26 15:22:10|5618.07|5617.57|5617.94|5617.44|5618.32|5617.82|5617.82|5617.32|259
1724685740000|2024-08-26 15:22:20|5617.82|5617.32|5618.07|5617.57|5618.32|5617.82|5617.57|5617.07|163
1724685750000|2024-08-26 15:22:30|5618.32|5617.82|5618.57|5618.07|5618.82|5618.32|5617.82|5617.32|239
1724685760000|2024-08-26 15:22:40|5618.32|5617.82|5618.82|5618.32|5618.82|5618.32|5618.32|5617.82|105
1724685770000|2024-08-26 15:22:50|5618.57|5618.07|5618.94|5618.44|5619.32|5618.82|5618.57|5618.07|298
1724685780000|2024-08-26 15:23:00|5618.82|5618.32|5619.57|5619.07|5620.07|5619.57|5618.82|5618.32|354
1724685790000|2024-08-26 15:23:10|5619.32|5618.82|5619.82|5619.32|5619.82|5619.32|5619.19|5618.69|327
1724685800000|2024-08-26 15:23:20|5619.94|5619.44|5622.57|5622.07|5622.57|5622.07|5619.82|5619.32|855
1724685810000|2024-08-26 15:23:30|5622.32|5621.82|5622.82|5622.32|5622.94|5622.44|5622.32|5621.82|939
1724685820000|2024-08-26 15:23:40|5622.57|5622.07|5622.07|5621.57|5622.57|5622.07|5621.57|5621.07|339
1724685830000|2024-08-26 15:23:50|5621.94|5621.44|5621.57|5621.07|5622.07|5621.57|5621.32|5620.82|229
1724685840000|2024-08-26 15:24:00|5621.32|5620.82|5621.32|5620.82|5621.57|5621.07|5621.07|5620.57|538
1724685850000|2024-08-26 15:24:10|5621.57|5621.07|5621.82|5621.32|5622.32|5621.82|5621.57|5621.07|422
1724685860000|2024-08-26 15:24:20|5621.57|5621.07|5620.82|5620.32|5621.57|5621.07|5620.82|5620.32|233
1724685870000|2024-08-26 15:24:30|5621.07|5620.57|5621.07|5620.57|5621.32|5620.82|5620.19|5619.69|404
1724685880000|2024-08-26 15:24:40|5621.19|5620.69|5621.07|5620.57|5621.57|5621.07|5621.07|5620.57|193
1724685890000|2024-08-26 15:24:50|5620.82|5620.32|5620.57|5620.07|5620.82|5620.32|5620.57|5620.07|127
1724685900000|2024-08-26 15:25:00|5620.32|5619.82|5620.44|5619.94|5620.57|5620.07|5620.07|5619.57|445
1724685910000|2024-08-26 15:25:10|5620.57|5620.07|5620.32|5619.82|5620.57|5620.07|5619.82|5619.32|288
1724685920000|2024-08-26 15:25:20|5620.19|5619.69|5620.32|5619.82|5620.57|5620.07|5620.07|5619.57|274
1724685930000|2024-08-26 15:25:30|5620.19|5619.69|5619.82|5619.32|5620.19|5619.69|5619.57|5619.07|676
1724685940000|2024-08-26 15:25:40|5619.32|5618.82|5619.07|5618.57|5619.32|5618.82|5619.07|5618.57|277
1724685950000|2024-08-26 15:25:50|5619.32|5618.82|5619.57|5619.07|5619.57|5619.07|5619.32|5618.82|120
1724685960000|2024-08-26 15:26:00|5619.44|5618.94|5619.57|5619.07|5620.07|5619.57|5619.44|5618.94|357
1724685970000|2024-08-26 15:26:10|5619.32|5618.82|5618.07|5617.57|5619.32|5618.82|5617.94|5617.44|654
1724685980000|2024-08-26 15:26:20|5618.32|5617.82|5618.82|5618.32|5618.82|5618.32|5618.07|5617.57|201
1724685990000|2024-08-26 15:26:30|5618.69|5618.19|5618.32|5617.82|5619.07|5618.57|5618.32|5617.82|180
1724686000000|2024-08-26 15:26:40|5618.44|5617.94|5618.32|5617.82|5618.57|5618.07|5617.94|5617.44|160
1724686010000|2024-08-26 15:26:50|5618.57|5618.07|5618.19|5617.69|5618.57|5618.07|5618.07|5617.57|149
1724686020000|2024-08-26 15:27:00|5618.32|5617.82|5616.57|5616.07|5618.32|5617.82|5616.57|5616.07|625
1724686030000|2024-08-26 15:27:10|5616.82|5616.32|5617.32|5616.82|5617.32|5616.82|5616.82|5616.32|290
1724686040000|2024-08-26 15:27:20|5617.44|5616.94|5617.57|5617.07|5617.57|5617.07|5617.32|5616.82|255
1724686050000|2024-08-26 15:27:30|5617.82|5617.32|5617.82|5617.32|5617.82|5617.32|5617.57|5617.07|214
1724686060000|2024-08-26 15:27:40|5617.94|5617.44|5617.69|5617.19|5617.94|5617.44|5617.32|5616.82|90
1724686070000|2024-08-26 15:27:50|5617.57|5617.07|5617.57|5617.07|5617.57|5617.07|5617.32|5616.82|95
1724686080000|2024-08-26 15:28:00|5617.32|5616.82|5617.82|5617.32|5617.82|5617.32|5617.32|5616.82|181
1724686090000|2024-08-26 15:28:10|5618.07|5617.57|5619.07|5618.57|5619.07|5618.57|5618.07|5617.57|511
1724686100000|2024-08-26 15:28:20|5618.82|5618.32|5619.07|5618.57|5619.07|5618.57|5618.82|5618.32|267
1724686110000|2024-08-26 15:28:30|5618.94|5618.44|5619.07|5618.57|5619.07|5618.57|5618.57|5618.07|199
1724686120000|2024-08-26 15:28:40|5618.82|5618.32|5618.82|5618.32|5618.94|5618.44|5618.57|5618.07|232
1724686130000|2024-08-26 15:28:50|5618.57|5618.07|5617.82|5617.32|5618.57|5618.07|5617.82|5617.32|322
1724686140000|2024-08-26 15:29:00|5618.07|5617.57|5618.32|5617.82|5618.32|5617.82|5617.94|5617.44|135
1724686150000|2024-08-26 15:29:10|5618.57|5618.07|5618.82|5618.32|5619.07|5618.57|5618.57|5618.07|253
1724686160000|2024-08-26 15:29:20|5618.57|5618.07|5619.07|5618.57|5619.32|5618.82|5618.57|5618.07|147
1724686170000|2024-08-26 15:29:30|5618.94|5618.44|5618.57|5618.07|5619.07|5618.57|5618.32|5617.82|167
1724686180000|2024-08-26 15:29:40|5618.32|5617.82|5618.44|5617.94|5618.57|5618.07|5618.32|5617.82|118
1724686190000|2024-08-26 15:29:50|5618.32|5617.82|5618.32|5617.82|5618.57|5618.07|5618.07|5617.57|232
1724686200000|2024-08-26 15:30:00|5618.07|5617.57|5616.07|5615.57|5618.07|5617.57|5615.82|5615.32|1149
1724686210000|2024-08-26 15:30:10|5616.32|5615.82|5615.82|5615.32|5616.82|5616.32|5615.32|5614.82|736
1724686220000|2024-08-26 15:30:20|5616.07|5615.57|5616.07|5615.57|5616.32|5615.82|5615.57|5615.07|241
1724686230000|2024-08-26 15:30:30|5616.32|5615.82|5616.32|5615.82|5616.32|5615.82|5615.32|5614.82|330
1724686240000|2024-08-26 15:30:40|5616.07|5615.57|5616.57|5616.07|5616.57|5616.07|5616.07|5615.57|175
1724686250000|2024-08-26 15:30:50|5616.32|5615.82|5616.44|5615.94|5616.57|5616.07|5616.07|5615.57|274
1724686260000|2024-08-26 15:31:00|5616.32|5615.82|5616.57|5616.07|5616.82|5616.32|5615.82|5615.32|785
1724686270000|2024-08-26 15:31:10|5616.69|5616.19|5616.07|5615.57|5616.82|5616.32|5616.07|5615.57|175
1724686280000|2024-08-26 15:31:20|5616.19|5615.69|5616.07|5615.57|5616.32|5615.82|5615.57|5615.07|1219
1724686290000|2024-08-26 15:31:30|5615.82|5615.32|5615.57|5615.07|5615.82|5615.32|5615.07|5614.57|344
1724686300000|2024-08-26 15:31:40|5615.32|5614.82|5614.32|5613.82|5615.57|5615.07|5614.32|5613.82|686
1724686310000|2024-08-26 15:31:50|5614.57|5614.07|5614.32|5613.82|5614.82|5614.32|5614.32|5613.82|247
1724686320000|2024-08-26 15:32:00|5614.57|5614.07|5615.57|5615.07|5615.57|5615.07|5614.57|5614.07|410
1724686330000|2024-08-26 15:32:10|5615.32|5614.82|5614.82|5614.32|5615.69|5615.19|5614.82|5614.32|308
1724686340000|2024-08-26 15:32:20|5614.94|5614.44|5614.82|5614.32|5615.07|5614.57|5614.57|5614.07|122
1724686350000|2024-08-26 15:32:30|5614.57|5614.07|5614.82|5614.32|5614.82|5614.32|5614.32|5613.82|271
1724686360000|2024-08-26 15:32:40|5615.07|5614.57|5615.82|5615.32|5615.82|5615.32|5615.07|5614.57|414
1724686370000|2024-08-26 15:32:50|5616.07|5615.57|5615.57|5615.07|5616.32|5615.82|5615.57|5615.07|374
1724686380000|2024-08-26 15:33:00|5616.07|5615.57|5616.07|5615.57|5616.32|5615.82|5615.82|5615.32|311
1724686390000|2024-08-26 15:33:10|5616.32|5615.82|5615.82|5615.32|5616.32|5615.82|5615.82|5615.32|159
1724686400000|2024-08-26 15:33:20|5615.57|5615.07|5615.57|5615.07|5615.94|5615.44|5615.57|5615.07|180
1724686410000|2024-08-26 15:33:30|5615.69|5615.19|5617.07|5616.57|5617.07|5616.57|5615.69|5615.19|355
1724686420000|2024-08-26 15:33:40|5617.19|5616.69|5616.32|5615.82|5617.19|5616.69|5616.32|5615.82|418
1724686430000|2024-08-26 15:33:50|5616.19|5615.69|5616.82|5616.32|5617.07|5616.57|5616.07|5615.57|178
1724686440000|2024-08-26 15:34:00|5617.07|5616.57|5618.07|5617.57|5618.07|5617.57|5617.07|5616.57|388
1724686450000|2024-08-26 15:34:10|5617.82|5617.32|5618.82|5618.32|5618.82|5618.32|5617.82|5617.32|567
1724686460000|2024-08-26 15:34:20|5618.57|5618.07|5618.32|5617.82|5618.57|5618.07|5618.07|5617.57|248
1724686470000|2024-08-26 15:34:30|5618.07|5617.57|5617.82|5617.32|5618.82|5618.32|5617.57|5617.07|342
1724686480000|2024-08-26 15:34:40|5617.69|5617.19|5617.07|5616.57|5617.69|5617.19|5616.57|5616.07|319
1724686490000|2024-08-26 15:34:50|5616.82|5616.32|5617.32|5616.82|5617.32|5616.82|5616.82|5616.32|184
1724686500000|2024-08-26 15:35:00|5617.44|5616.94|5617.57|5617.07|5617.57|5617.07|5617.07|5616.57|274
1724686510000|2024-08-26 15:35:10|5617.32|5616.82|5617.07|5616.57|5617.57|5617.07|5617.07|5616.57|204
1724686520000|2024-08-26 15:35:20|5616.82|5616.32|5617.32|5616.82|5617.57|5617.07|5616.32|5615.82|1001
1724686530000|2024-08-26 15:35:30|5617.07|5616.57|5616.07|5615.57|5617.57|5617.07|5616.07|5615.57|503
1724686540000|2024-08-26 15:35:40|5616.32|5615.82|5616.44|5615.94|5616.82|5616.32|5616.07|5615.57|355
1724686550000|2024-08-26 15:35:50|5616.32|5615.82|5616.57|5616.07|5616.57|5616.07|5616.07|5615.57|166
1724686560000|2024-08-26 15:36:00|5616.82|5616.32|5616.69|5616.19|5616.82|5616.32|5616.32|5615.82|196
1724686570000|2024-08-26 15:36:10|5616.57|5616.07|5617.07|5616.57|5617.07|5616.57|5616.57|5616.07|283
1724686580000|2024-08-26 15:36:20|5616.82|5616.32|5616.32|5615.82|5617.32|5616.82|5616.07|5615.57|277
1724686590000|2024-08-26 15:36:30|5616.19|5615.69|5616.57|5616.07|5616.57|5616.07|5615.94|5615.44|237
1724686600000|2024-08-26 15:36:40|5616.82|5616.32|5616.57|5616.07|5616.82|5616.32|5616.57|5616.07|69
1724686610000|2024-08-26 15:36:50|5616.32|5615.82|5616.32|5615.82|5616.57|5616.07|5616.07|5615.57|118
1724686620000|2024-08-26 15:37:00|5616.57|5616.07|5616.57|5616.07|5617.07|5616.57|5616.07|5615.57|258
1724686630000|2024-08-26 15:37:10|5616.32|5615.82|5616.32|5615.82|5616.57|5616.07|5615.82|5615.32|255
1724686640000|2024-08-26 15:37:20|5616.07|5615.57|5615.82|5615.32|5616.57|5616.07|5615.82|5615.32|272
1724686650000|2024-08-26 15:37:30|5616.07|5615.57|5615.07|5614.57|5616.07|5615.57|5615.07|5614.57|249
1724686660000|2024-08-26 15:37:40|5615.32|5614.82|5615.32|5614.82|5615.57|5615.07|5614.57|5614.07|334
1724686670000|2024-08-26 15:37:50|5615.07|5614.57|5615.32|5614.82|5615.32|5614.82|5615.07|5614.57|128
1724686680000|2024-08-26 15:38:00|5615.07|5614.57|5615.32|5614.82|5615.32|5614.82|5615.07|5614.57|206
1724686690000|2024-08-26 15:38:10|5615.07|5614.57|5614.82|5614.32|5615.32|5614.82|5614.82|5614.32|273
1724686700000|2024-08-26 15:38:20|5615.07|5614.57|5615.32|5614.82|5615.32|5614.82|5615.07|5614.57|351
1724686710000|2024-08-26 15:38:30|5615.07|5614.57|5615.07|5614.57|5615.32|5614.82|5614.82|5614.32|172
1724686720000|2024-08-26 15:38:40|5615.32|5614.82|5615.44|5614.94|5615.82|5615.32|5615.07|5614.57|199
1724686730000|2024-08-26 15:38:50|5615.32|5614.82|5615.69|5615.19|5616.07|5615.57|5615.07|5614.57|182
1724686740000|2024-08-26 15:39:00|5615.82|5615.32|5615.57|5615.07|5616.32|5615.82|5615.32|5614.82|963
1724686750000|2024-08-26 15:39:10|5615.32|5614.82|5615.82|5615.32|5616.07|5615.57|5615.32|5614.82|198
1724686760000|2024-08-26 15:39:20|5615.57|5615.07|5616.07|5615.57|5616.32|5615.82|5615.57|5615.07|208
1724686770000|2024-08-26 15:39:30|5615.94|5615.44|5616.57|5616.07|5616.57|5616.07|5615.94|5615.44|155
1724686780000|2024-08-26 15:39:40|5616.32|5615.82|5617.07|5616.57|5617.32|5616.82|5616.32|5615.82|387
1724686790000|2024-08-26 15:39:50|5616.94|5616.44|5616.57|5616.07|5617.07|5616.57|5616.32|5615.82|162
1724686800000|2024-08-26 15:40:00|5616.32|5615.82|5616.32|5615.82|5617.07|5616.57|5616.07|5615.57|348
1724686810000|2024-08-26 15:40:10|5616.07|5615.57|5616.32|5615.82|5616.57|5616.07|5616.07|5615.57|125
1724686820000|2024-08-26 15:40:20|5616.07|5615.57|5616.07|5615.57|5616.32|5615.82|5615.57|5615.07|181
1724686830000|2024-08-26 15:40:30|5615.82|5615.32|5617.07|5616.57|5617.07|5616.57|5615.82|5615.32|165
1724686840000|2024-08-26 15:40:40|5616.94|5616.44|5617.07|5616.57|5617.32|5616.82|5616.82|5616.32|144
1724686850000|2024-08-26 15:40:50|5616.94|5616.44|5616.44|5615.94|5617.07|5616.57|5616.44|5615.94|152
1724686860000|2024-08-26 15:41:00|5616.32|5615.82|5617.32|5616.82|5617.32|5616.82|5616.32|5615.82|218
1724686870000|2024-08-26 15:41:10|5617.07|5616.57|5617.57|5617.07|5617.57|5617.07|5616.82|5616.32|157
1724686880000|2024-08-26 15:41:20|5617.82|5617.32|5617.57|5617.07|5618.07|5617.57|5617.32|5616.82|322
1724686890000|2024-08-26 15:41:30|5617.82|5617.32|5618.82|5618.32|5618.82|5618.32|5617.82|5617.32|458
1724686900000|2024-08-26 15:41:40|5618.69|5618.19|5619.57|5619.07|5619.57|5619.07|5618.69|5618.19|488
1724686910000|2024-08-26 15:41:50|5619.82|5619.32|5620.32|5619.82|5620.57|5620.07|5619.82|5619.32|828
1724686920000|2024-08-26 15:42:00|5620.07|5619.57|5620.82|5620.32|5621.57|5621.07|5620.07|5619.57|924
1724686930000|2024-08-26 15:42:10|5621.07|5620.57|5620.57|5620.07|5621.32|5620.82|5620.57|5620.07|452
1724686940000|2024-08-26 15:42:20|5620.69|5620.19|5620.57|5620.07|5620.82|5620.32|5620.57|5620.07|246
1724686950000|2024-08-26 15:42:30|5620.82|5620.32|5620.32|5619.82|5620.82|5620.32|5620.07|5619.57|214
1724686960000|2024-08-26 15:42:40|5620.07|5619.57|5620.32|5619.82|5620.32|5619.82|5619.82|5619.32|182
1724686970000|2024-08-26 15:42:50|5620.07|5619.57|5620.07|5619.57|5620.32|5619.82|5619.82|5619.32|195
1724686980000|2024-08-26 15:43:00|5620.32|5619.82|5620.57|5620.07|5620.82|5620.32|5620.07|5619.57|558
1724686990000|2024-08-26 15:43:10|5620.69|5620.19|5621.07|5620.57|5621.07|5620.57|5620.32|5619.82|333
1724687000000|2024-08-26 15:43:20|5620.82|5620.32|5620.82|5620.32|5621.57|5621.07|5620.82|5620.32|384
1724687010000|2024-08-26 15:43:30|5620.69|5620.19|5620.82|5620.32|5620.82|5620.32|5620.69|5620.19|115
1724687020000|2024-08-26 15:43:40|5620.57|5620.07|5620.82|5620.32|5620.82|5620.32|5620.57|5620.07|139
1724687030000|2024-08-26 15:43:50|5620.69|5620.19|5619.82|5619.32|5620.94|5620.44|5619.82|5619.32|416
1724687040000|2024-08-26 15:44:00|5620.07|5619.57|5618.82|5618.32|5620.07|5619.57|5618.82|5618.32|348
1724687050000|2024-08-26 15:44:10|5618.69|5618.19|5617.57|5617.07|5619.07|5618.57|5617.57|5617.07|377
1724687060000|2024-08-26 15:44:20|5617.82|5617.32|5617.82|5617.32|5617.82|5617.32|5617.32|5616.82|311
1724687070000|2024-08-26 15:44:30|5617.57|5617.07|5617.57|5617.07|5617.69|5617.19|5617.07|5616.57|460
1724687080000|2024-08-26 15:44:40|5617.32|5616.82|5617.07|5616.57|5617.32|5616.82|5616.57|5616.07|235
1724687090000|2024-08-26 15:44:50|5617.32|5616.82|5616.82|5616.32|5617.32|5616.82|5616.82|5616.32|161
1724687100000|2024-08-26 15:45:00|5616.57|5616.07|5615.57|5615.07|5616.82|5616.32|5614.57|5614.07|944
1724687110000|2024-08-26 15:45:10|5615.82|5615.32|5616.07|5615.57|5616.07|5615.57|5615.82|5615.32|261
1724687120000|2024-08-26 15:45:20|5616.32|5615.82|5615.82|5615.32|5616.57|5616.07|5615.82|5615.32|279
1724687130000|2024-08-26 15:45:30|5615.69|5615.19|5615.82|5615.32|5616.07|5615.57|5615.57|5615.07|297
1724687140000|2024-08-26 15:45:40|5615.57|5615.07|5616.07|5615.57|5616.07|5615.57|5615.57|5615.07|198
1724687150000|2024-08-26 15:45:50|5615.94|5615.44|5615.07|5614.57|5616.07|5615.57|5615.07|5614.57|311
1724687160000|2024-08-26 15:46:00|5615.32|5614.82|5614.82|5614.32|5615.32|5614.82|5614.57|5614.07|291
1724687170000|2024-08-26 15:46:10|5615.07|5614.57|5615.82|5615.32|5615.82|5615.32|5614.94|5614.44|356
1724687180000|2024-08-26 15:46:20|5616.07|5615.57|5616.07|5615.57|5616.32|5615.82|5615.57|5615.07|342
1724687190000|2024-08-26 15:46:30|5615.82|5615.32|5615.57|5615.07|5615.82|5615.32|5615.57|5615.07|165
1724687200000|2024-08-26 15:46:40|5615.32|5614.82|5615.07|5614.57|5615.57|5615.07|5614.82|5614.32|169
1724687210000|2024-08-26 15:46:50|5614.82|5614.32|5614.57|5614.07|5615.07|5614.57|5614.57|5614.07|263
1724687220000|2024-08-26 15:47:00|5613.57|5613.07|5610.57|5610.07|5613.57|5613.07|5610.32|5609.82|3117
1724687230000|2024-08-26 15:47:10|5610.82|5610.32|5611.07|5610.57|5611.32|5610.82|5610.32|5609.82|889
1724687240000|2024-08-26 15:47:20|5610.82|5610.32|5611.82|5611.32|5612.07|5611.57|5610.57|5610.07|573
1724687250000|2024-08-26 15:47:30|5611.57|5611.07|5612.32|5611.82|5612.32|5611.82|5611.57|5611.07|579
1724687260000|2024-08-26 15:47:40|5612.19|5611.69|5612.07|5611.57|5612.57|5612.07|5611.82|5611.32|288
1724687270000|2024-08-26 15:47:50|5612.32|5611.82|5613.32|5612.82|5613.32|5612.82|5612.32|5611.82|525
1724687280000|2024-08-26 15:48:00|5613.57|5613.07|5614.32|5613.82|5614.57|5614.07|5613.32|5612.82|916
1724687290000|2024-08-26 15:48:10|5614.07|5613.57|5614.32|5613.82|5614.82|5614.32|5613.82|5613.32|422
1724687300000|2024-08-26 15:48:20|5614.57|5614.07|5616.82|5616.32|5616.82|5616.32|5614.32|5613.82|1096
1724687310000|2024-08-26 15:48:30|5616.57|5616.07|5616.82|5616.32|5617.07|5616.57|5616.32|5615.82|1031
1724687320000|2024-08-26 15:48:40|5617.07|5616.57|5616.82|5616.32|5617.32|5616.82|5616.57|5616.07|385
1724687330000|2024-08-26 15:48:50|5616.69|5616.19|5616.82|5616.32|5617.07|5616.57|5616.32|5615.82|276
1724687340000|2024-08-26 15:49:00|5616.94|5616.44|5616.32|5615.82|5617.07|5616.57|5616.07|5615.57|412
1724687350000|2024-08-26 15:49:10|5616.57|5616.07|5616.57|5616.07|5616.57|5616.07|5616.57|5616.07|116
1724687360000|2024-08-26 15:49:20|5616.82|5616.32|5616.82|5616.32|5617.32|5616.82|5616.82|5616.32|351
1724687370000|2024-08-26 15:49:30|5616.94|5616.44|5617.07|5616.57|5617.57|5617.07|5616.82|5616.32|248
1724687380000|2024-08-26 15:49:40|5616.82|5616.32|5617.32|5616.82|5617.32|5616.82|5616.82|5616.32|167
1724687390000|2024-08-26 15:49:50|5617.57|5617.07|5617.32|5616.82|5617.57|5617.07|5617.32|5616.82|142
1724687400000|2024-08-26 15:50:00|5617.07|5616.57|5617.57|5617.07|5618.07|5617.57|5616.82|5616.32|454
1724687410000|2024-08-26 15:50:10|5617.32|5616.82|5616.32|5615.82|5617.32|5616.82|5616.32|5615.82|494
1724687420000|2024-08-26 15:50:20|5616.07|5615.57|5615.57|5615.07|5616.32|5615.82|5615.57|5615.07|472
1724687430000|2024-08-26 15:50:30|5615.32|5614.82|5616.07|5615.57|5616.07|5615.57|5615.32|5614.82|365
1724687440000|2024-08-26 15:50:40|5615.94|5615.44|5616.32|5615.82|5616.57|5616.07|5615.82|5615.32|227
1724687450000|2024-08-26 15:50:50|5616.19|5615.69|5615.94|5615.44|5616.32|5615.82|5615.69|5615.19|315
1724687460000|2024-08-26 15:51:00|5616.07|5615.57|5615.32|5614.82|5616.32|5615.82|5615.32|5614.82|352
1724687470000|2024-08-26 15:51:10|5615.57|5615.07|5616.32|5615.82|5616.44|5615.94|5615.57|5615.07|411
1724687480000|2024-08-26 15:51:20|5616.57|5616.07|5616.32|5615.82|5616.57|5616.07|5615.82|5615.32|233
1724687490000|2024-08-26 15:51:30|5616.44|5615.94|5616.07|5615.57|5616.57|5616.07|5615.82|5615.32|851
1724687500000|2024-08-26 15:51:40|5615.94|5615.44|5615.07|5614.57|5616.07|5615.57|5614.82|5614.32|642
1724687510000|2024-08-26 15:51:50|5615.19|5614.69|5615.32|5614.82|5615.57|5615.07|5615.07|5614.57|248
1724687520000|2024-08-26 15:52:00|5615.19|5614.69|5615.07|5614.57|5615.57|5615.07|5615.07|5614.57|498
1724687530000|2024-08-26 15:52:10|5614.82|5614.32|5613.82|5613.32|5615.07|5614.57|5613.57|5613.07|460
1724687540000|2024-08-26 15:52:20|5613.57|5613.07|5614.07|5613.57|5614.32|5613.82|5613.57|5613.07|326
1724687550000|2024-08-26 15:52:30|5613.82|5613.32|5613.82|5613.32|5614.07|5613.57|5613.44|5612.94|272
1724687560000|2024-08-26 15:52:40|5613.69|5613.19|5612.07|5611.57|5613.69|5613.19|5611.32|5610.82|1004
1724687570000|2024-08-26 15:52:50|5611.94|5611.44|5612.82|5612.32|5612.82|5612.32|5611.94|5611.44|455
1724687580000|2024-08-26 15:53:00|5612.57|5612.07|5612.32|5611.82|5612.57|5612.07|5612.07|5611.57|334
1724687590000|2024-08-26 15:53:10|5612.07|5611.57|5613.32|5612.82|5613.32|5612.82|5612.07|5611.57|323
1724687600000|2024-08-26 15:53:20|5613.07|5612.57|5613.57|5613.07|5613.57|5613.07|5612.82|5612.32|240
1724687610000|2024-08-26 15:53:30|5613.32|5612.82|5613.82|5613.32|5613.82|5613.32|5613.32|5612.82|433
1724687620000|2024-08-26 15:53:40|5613.94|5613.44|5613.32|5612.82|5614.07|5613.57|5613.07|5612.57|480
1724687630000|2024-08-26 15:53:50|5613.19|5612.69|5613.07|5612.57|5613.32|5612.82|5612.82|5612.32|283
1724687640000|2024-08-26 15:54:00|5612.94|5612.44|5612.07|5611.57|5612.94|5612.44|5612.07|5611.57|488
1724687650000|2024-08-26 15:54:10|5612.32|5611.82|5612.32|5611.82|5612.57|5612.07|5612.07|5611.57|215
1724687660000|2024-08-26 15:54:20|5612.19|5611.69|5612.57|5612.07|5612.82|5612.32|5612.19|5611.69|318
1724687670000|2024-08-26 15:54:30|5612.32|5611.82|5613.07|5612.57|5613.32|5612.82|5612.32|5611.82|231
1724687680000|2024-08-26 15:54:40|5612.94|5612.44|5612.32|5611.82|5613.07|5612.57|5612.32|5611.82|177
1724687690000|2024-08-26 15:54:50|5612.07|5611.57|5612.44|5611.94|5612.57|5612.07|5611.82|5611.32|139
1724687700000|2024-08-26 15:55:00|5612.32|5611.82|5612.07|5611.57|5612.32|5611.82|5611.07|5610.57|927
1724687710000|2024-08-26 15:55:10|5611.82|5611.32|5612.32|5611.82|5612.32|5611.82|5611.57|5611.07|332
1724687720000|2024-08-26 15:55:20|5612.44|5611.94|5612.32|5611.82|5612.57|5612.07|5612.07|5611.57|377
1724687730000|2024-08-26 15:55:30|5612.57|5612.07|5612.57|5612.07|5613.19|5612.69|5612.32|5611.82|474
1724687740000|2024-08-26 15:55:40|5612.82|5612.32|5613.07|5612.57|5613.07|5612.57|5612.57|5612.07|138
1724687750000|2024-08-26 15:55:50|5612.82|5612.32|5611.82|5611.32|5613.07|5612.57|5611.82|5611.32|260
1724687760000|2024-08-26 15:56:00|5611.94|5611.44|5611.57|5611.07|5612.07|5611.57|5611.19|5610.69|390
1724687770000|2024-08-26 15:56:10|5611.32|5610.82|5611.07|5610.57|5612.07|5611.57|5609.57|5609.07|1135
1724687780000|2024-08-26 15:56:20|5611.32|5610.82|5611.57|5611.07|5611.82|5611.32|5611.32|5610.82|263
1724687790000|2024-08-26 15:56:30|5611.44|5610.94|5611.32|5610.82|5611.44|5610.94|5610.82|5610.32|301
1724687800000|2024-08-26 15:56:40|5610.82|5610.32|5611.07|5610.57|5611.82|5611.32|5610.82|5610.32|687
1724687810000|2024-08-26 15:56:50|5611.32|5610.82|5611.82|5611.32|5611.82|5611.32|5611.07|5610.57|213
1724687820000|2024-08-26 15:57:00|5611.57|5611.07|5612.32|5611.82|5612.32|5611.82|5611.19|5610.69|271
1724687830000|2024-08-26 15:57:10|5612.57|5612.07|5612.32|5611.82|5612.82|5612.32|5611.82|5611.32|554
1724687840000|2024-08-26 15:57:20|5612.57|5612.07|5612.82|5612.32|5613.07|5612.57|5612.57|5612.07|295
1724687850000|2024-08-26 15:57:30|5612.94|5612.44|5612.32|5611.82|5613.07|5612.57|5612.32|5611.82|228
1724687860000|2024-08-26 15:57:40|5612.07|5611.57|5611.32|5610.82|5612.44|5611.94|5611.32|5610.82|360
1724687870000|2024-08-26 15:57:50|5611.19|5610.69|5611.57|5611.07|5611.57|5611.07|5611.07|5610.57|285
1724687880000|2024-08-26 15:58:00|5611.44|5610.94|5611.07|5610.57|5611.82|5611.32|5610.94|5610.44|211
1724687890000|2024-08-26 15:58:10|5611.32|5610.82|5610.82|5610.32|5611.32|5610.82|5610.82|5610.32|211
1724687900000|2024-08-26 15:58:20|5610.57|5610.07|5610.32|5609.82|5610.57|5610.07|5609.32|5608.82|1016
1724687910000|2024-08-26 15:58:30|5610.07|5609.57|5610.19|5609.69|5610.82|5610.32|5610.07|5609.57|390
1724687920000|2024-08-26 15:58:40|5610.07|5609.57|5609.82|5609.32|5610.32|5609.82|5609.82|5609.32|383
1724687930000|2024-08-26 15:58:50|5609.57|5609.07|5610.32|5609.82|5610.32|5609.82|5609.57|5609.07|199
1724687940000|2024-08-26 15:59:00|5610.57|5610.07|5610.82|5610.32|5611.07|5610.57|5610.32|5609.82|272
1724687950000|2024-08-26 15:59:10|5610.57|5610.07|5611.07|5610.57|5611.07|5610.57|5610.57|5610.07|277
1724687960000|2024-08-26 15:59:20|5610.94|5610.44|5610.07|5609.57|5611.07|5610.57|5609.82|5609.32|281
1724687970000|2024-08-26 15:59:30|5610.32|5609.82|5610.82|5610.32|5611.32|5610.82|5610.07|5609.57|273
1724687980000|2024-08-26 15:59:40|5610.94|5610.44|5611.57|5611.07|5611.57|5611.07|5610.82|5610.32|248
1724687990000|2024-08-26 15:59:50|5611.44|5610.94|5611.32|5610.82|5611.94|5611.44|5611.32|5610.82|442
1724688000000|2024-08-26 16:00:00|5611.07|5610.57|5609.32|5608.82|5611.07|5610.57|5609.32|5608.82|645
1724688010000|2024-08-26 16:00:10|5609.07|5608.57|5609.57|5609.07|5609.82|5609.32|5609.07|5608.57|729
1724688020000|2024-08-26 16:00:20|5609.32|5608.82|5609.57|5609.07|5609.57|5609.07|5608.82|5608.32|297
1724688030000|2024-08-26 16:00:30|5609.32|5608.82|5609.82|5609.32|5609.82|5609.32|5609.07|5608.57|364
1724688040000|2024-08-26 16:00:40|5609.69|5609.19|5610.82|5610.32|5610.82|5610.32|5609.32|5608.82|379
1724688050000|2024-08-26 16:00:50|5611.07|5610.57|5610.57|5610.07|5611.07|5610.57|5610.32|5609.82|303
1724688060000|2024-08-26 16:01:00|5610.82|5610.32|5610.57|5610.07|5611.07|5610.57|5610.32|5609.82|462
1724688070000|2024-08-26 16:01:10|5610.82|5610.32|5610.82|5610.32|5610.82|5610.32|5610.07|5609.57|151
1724688080000|2024-08-26 16:01:20|5610.57|5610.07|5610.32|5609.82|5610.57|5610.07|5609.82|5609.32|191
1724688090000|2024-08-26 16:01:30|5610.57|5610.07|5609.82|5609.32|5610.57|5610.07|5609.57|5609.07|262
1724688100000|2024-08-26 16:01:40|5609.69|5609.19|5610.07|5609.57|5610.32|5609.82|5609.32|5608.82|309
1724688110000|2024-08-26 16:01:50|5609.82|5609.32|5610.57|5610.07|5610.57|5610.07|5609.57|5609.07|231
1724688120000|2024-08-26 16:02:00|5610.82|5610.32|5611.82|5611.32|5611.82|5611.32|5610.57|5610.07|405
1724688130000|2024-08-26 16:02:10|5611.57|5611.07|5612.07|5611.57|5612.44|5611.94|5611.57|5611.07|426
1724688140000|2024-08-26 16:02:20|5612.32|5611.82|5612.57|5612.07|5612.82|5612.32|5612.32|5611.82|290
1724688150000|2024-08-26 16:02:30|5612.32|5611.82|5612.07|5611.57|5612.32|5611.82|5611.82|5611.32|230
1724688160000|2024-08-26 16:02:40|5611.82|5611.32|5611.82|5611.32|5611.82|5611.32|5611.07|5610.57|273
1724688170000|2024-08-26 16:02:50|5611.57|5611.07|5611.94|5611.44|5612.07|5611.57|5611.57|5611.07|183
1724688180000|2024-08-26 16:03:00|5611.82|5611.32|5611.69|5611.19|5611.82|5611.32|5611.32|5610.82|200
1724688190000|2024-08-26 16:03:10|5611.57|5611.07|5611.32|5610.82|5611.94|5611.44|5611.32|5610.82|188
1724688200000|2024-08-26 16:03:20|5611.57|5611.07|5611.57|5611.07|5611.57|5611.07|5611.07|5610.57|163
1724688210000|2024-08-26 16:03:30|5611.82|5611.32|5612.07|5611.57|5612.07|5611.57|5611.32|5610.82|184
1724688220000|2024-08-26 16:03:40|5612.19|5611.69|5612.57|5612.07|5612.57|5612.07|5612.07|5611.57|187
1724688230000|2024-08-26 16:03:50|5612.82|5612.32|5612.57|5612.07|5612.82|5612.32|5612.32|5611.82|416
1724688240000|2024-08-26 16:04:00|5612.44|5611.94|5612.07|5611.57|5613.07|5612.57|5611.82|5611.32|456
1724688250000|2024-08-26 16:04:10|5611.82|5611.32|5612.07|5611.57|5612.07|5611.57|5611.44|5610.94|285
1724688260000|2024-08-26 16:04:20|5611.94|5611.44|5611.82|5611.32|5612.07|5611.57|5611.82|5611.32|84
1724688270000|2024-08-26 16:04:30|5611.69|5611.19|5611.32|5610.82|5611.82|5611.32|5611.07|5610.57|192
1724688280000|2024-08-26 16:04:40|5611.44|5610.94|5612.07|5611.57|5612.07|5611.57|5611.44|5610.94|250
1724688290000|2024-08-26 16:04:50|5612.32|5611.82|5612.57|5612.07|5612.57|5612.07|5612.07|5611.57|141
1724688300000|2024-08-26 16:05:00|5612.32|5611.82|5613.07|5612.57|5613.32|5612.82|5612.07|5611.57|445
1724688310000|2024-08-26 16:05:10|5613.32|5612.82|5612.57|5612.07|5613.69|5613.19|5612.32|5611.82|687
1724688320000|2024-08-26 16:05:20|5612.82|5612.32|5612.82|5612.32|5613.07|5612.57|5612.44|5611.94|191
1724688330000|2024-08-26 16:05:30|5613.07|5612.57|5612.82|5612.32|5613.07|5612.57|5612.32|5611.82|274
1724688340000|2024-08-26 16:05:40|5612.57|5612.07|5613.07|5612.57|5613.07|5612.57|5612.57|5612.07|241
1724688350000|2024-08-26 16:05:50|5612.82|5612.32|5611.32|5610.82|5612.82|5612.32|5611.32|5610.82|426
1724688360000|2024-08-26 16:06:00|5611.57|5611.07|5611.82|5611.32|5611.82|5611.32|5611.07|5610.57|536
1724688370000|2024-08-26 16:06:10|5611.94|5611.44|5612.07|5611.57|5612.32|5611.82|5611.82|5611.32|205
1724688380000|2024-08-26 16:06:20|5612.19|5611.69|5611.82|5611.32|5612.19|5611.69|5611.57|5611.07|111
1724688390000|2024-08-26 16:06:30|5611.69|5611.19|5611.94|5611.44|5612.32|5611.82|5611.69|5611.19|152
1724688400000|2024-08-26 16:06:40|5612.07|5611.57|5612.57|5612.07|5612.82|5612.32|5612.07|5611.57|435
1724688410000|2024-08-26 16:06:50|5612.32|5611.82|5611.32|5610.82|5612.32|5611.82|5610.82|5610.32|530
1724688420000|2024-08-26 16:07:00|5611.57|5611.07|5610.07|5609.57|5611.57|5611.07|5609.44|5608.94|531
1724688430000|2024-08-26 16:07:10|5609.82|5609.32|5610.57|5610.07|5610.57|5610.07|5609.82|5609.32|298
1724688440000|2024-08-26 16:07:20|5610.82|5610.32|5611.32|5610.82|5611.32|5610.82|5610.82|5610.32|129
1724688450000|2024-08-26 16:07:30|5611.57|5611.07|5611.07|5610.57|5611.82|5611.32|5611.07|5610.57|269
1724688460000|2024-08-26 16:07:40|5610.94|5610.44|5611.32|5610.82|5611.32|5610.82|5610.94|5610.44|100
1724688470000|2024-08-26 16:07:50|5611.44|5610.94|5611.82|5611.32|5611.82|5611.32|5611.07|5610.57|179
1724688480000|2024-08-26 16:08:00|5611.57|5611.07|5610.82|5610.32|5611.82|5611.32|5610.82|5610.32|254
1724688490000|2024-08-26 16:08:10|5610.57|5610.07|5610.57|5610.07|5610.82|5610.32|5610.57|5610.07|169
1724688500000|2024-08-26 16:08:20|5610.82|5610.32|5610.94|5610.44|5611.07|5610.57|5610.82|5610.32|192
1724688510000|2024-08-26 16:08:30|5610.82|5610.32|5610.82|5610.32|5611.07|5610.57|5610.82|5610.32|234
1724688520000|2024-08-26 16:08:40|5611.07|5610.57|5611.07|5610.57|5611.57|5611.07|5610.94|5610.44|147
1724688530000|2024-08-26 16:08:50|5611.19|5610.69|5611.82|5611.32|5611.82|5611.32|5611.07|5610.57|124
1724688540000|2024-08-26 16:09:00|5611.57|5611.07|5610.82|5610.32|5611.57|5611.07|5610.57|5610.07|213
1724688550000|2024-08-26 16:09:10|5610.94|5610.44|5611.07|5610.57|5611.32|5610.82|5610.82|5610.32|159
1724688560000|2024-08-26 16:09:20|5611.19|5610.69|5611.07|5610.57|5611.32|5610.82|5610.82|5610.32|116
1724688570000|2024-08-26 16:09:30|5610.94|5610.44|5610.57|5610.07|5611.07|5610.57|5610.57|5610.07|130
1724688580000|2024-08-26 16:09:40|5610.82|5610.32|5611.07|5610.57|5611.07|5610.57|5610.82|5610.32|204
1724688590000|2024-08-26 16:09:50|5611.32|5610.82|5611.07|5610.57|5611.32|5610.82|5611.07|5610.57|107
1724688600000|2024-08-26 16:10:00|5611.32|5610.82|5611.44|5610.94|5611.82|5611.32|5611.07|5610.57|308
1724688610000|2024-08-26 16:10:10|5611.32|5610.82|5611.32|5610.82|5611.82|5611.32|5611.07|5610.57|251
1724688620000|2024-08-26 16:10:20|5611.19|5610.69|5611.19|5610.69|5611.32|5610.82|5610.82|5610.32|98
1724688630000|2024-08-26 16:10:30|5611.32|5610.82|5611.44|5610.94|5611.57|5611.07|5611.07|5610.57|120
1724688640000|2024-08-26 16:10:40|5611.57|5611.07|5611.57|5611.07|5611.82|5611.32|5611.32|5610.82|162
1724688650000|2024-08-26 16:10:50|5611.82|5611.32|5612.32|5611.82|5612.57|5612.07|5611.57|5611.07|174
1724688660000|2024-08-26 16:11:00|5612.19|5611.69|5612.82|5612.32|5612.82|5612.32|5612.07|5611.57|149
1724688670000|2024-08-26 16:11:10|5613.07|5612.57|5613.57|5613.07|5613.57|5613.07|5613.07|5612.57|194
1724688680000|2024-08-26 16:11:20|5613.32|5612.82|5614.07|5613.57|5614.07|5613.57|5613.32|5612.82|432
1724688690000|2024-08-26 16:11:30|5613.82|5613.32|5614.07|5613.57|5614.57|5614.07|5613.57|5613.07|471
1724688700000|2024-08-26 16:11:40|5614.32|5613.82|5614.07|5613.57|5614.32|5613.82|5613.82|5613.32|245
1724688710000|2024-08-26 16:11:50|5614.19|5613.69|5614.57|5614.07|5614.69|5614.19|5614.19|5613.69|237
1724688720000|2024-08-26 16:12:00|5614.82|5614.32|5614.57|5614.07|5614.82|5614.32|5614.07|5613.57|280
1724688730000|2024-08-26 16:12:10|5614.32|5613.82|5613.57|5613.07|5614.32|5613.82|5613.32|5612.82|255
1724688740000|2024-08-26 16:12:20|5613.69|5613.19|5614.07|5613.57|5614.07|5613.57|5613.57|5613.07|225
1724688750000|2024-08-26 16:12:30|5613.94|5613.44|5613.82|5613.32|5614.07|5613.57|5613.57|5613.07|193
1724688760000|2024-08-26 16:12:40|5613.69|5613.19|5613.57|5613.07|5613.82|5613.32|5613.19|5612.69|284
1724688770000|2024-08-26 16:12:50|5613.32|5612.82|5612.19|5611.69|5613.32|5612.82|5611.82|5611.32|440
1724688780000|2024-08-26 16:13:00|5612.07|5611.57|5612.32|5611.82|5612.57|5612.07|5611.82|5611.32|612
1724688790000|2024-08-26 16:13:10|5612.07|5611.57|5612.32|5611.82|5612.57|5612.07|5612.07|5611.57|160
1724688800000|2024-08-26 16:13:20|5612.07|5611.57|5611.57|5611.07|5612.07|5611.57|5611.32|5610.82|376
1724688810000|2024-08-26 16:13:30|5611.32|5610.82|5611.07|5610.57|5611.57|5611.07|5610.82|5610.32|412
1724688820000|2024-08-26 16:13:40|5610.82|5610.32|5611.07|5610.57|5611.32|5610.82|5610.07|5609.57|610
1724688830000|2024-08-26 16:13:50|5611.32|5610.82|5611.07|5610.57|5611.32|5610.82|5611.07|5610.57|295
1724688840000|2024-08-26 16:14:00|5611.32|5610.82|5611.57|5611.07|5611.57|5611.07|5611.07|5610.57|186
1724688850000|2024-08-26 16:14:10|5611.32|5610.82|5611.82|5611.32|5612.07|5611.57|5611.32|5610.82|466
1724688860000|2024-08-26 16:14:20|5611.57|5611.07|5612.07|5611.57|5612.07|5611.57|5611.32|5610.82|159
1724688870000|2024-08-26 16:14:30|5611.57|5611.07|5611.32|5610.82|5611.57|5611.07|5611.32|5610.82|171
1724688880000|2024-08-26 16:14:40|5611.44|5610.94|5611.32|5610.82|5611.82|5611.32|5611.32|5610.82|165
1724688890000|2024-08-26 16:14:50|5611.57|5611.07|5611.82|5611.32|5612.07|5611.57|5611.57|5611.07|176
1724688900000|2024-08-26 16:15:00|5611.57|5611.07|5612.57|5612.07|5612.57|5612.07|5611.57|5611.07|322
1724688910000|2024-08-26 16:15:10|5612.32|5611.82|5613.07|5612.57|5613.57|5613.07|5612.32|5611.82|247
1724688920000|2024-08-26 16:15:20|5613.19|5612.69|5613.32|5612.82|5613.32|5612.82|5612.94|5612.44|144
1724688930000|2024-08-26 16:15:30|5613.07|5612.57|5613.07|5612.57|5613.32|5612.82|5613.07|5612.57|117
1724688940000|2024-08-26 16:15:40|5613.32|5612.82|5613.07|5612.57|5613.32|5612.82|5613.07|5612.57|147
1724688950000|2024-08-26 16:15:50|5613.19|5612.69|5613.57|5613.07|5613.69|5613.19|5613.07|5612.57|257
1724688960000|2024-08-26 16:16:00|5613.32|5612.82|5613.82|5613.32|5614.07|5613.57|5613.32|5612.82|168
1724688970000|2024-08-26 16:16:10|5614.07|5613.57|5614.82|5614.32|5614.82|5614.32|5613.82|5613.32|597
1724688980000|2024-08-26 16:16:20|5615.07|5614.57|5614.57|5614.07|5615.07|5614.57|5614.57|5614.07|435
1724688990000|2024-08-26 16:16:30|5614.32|5613.82|5615.07|5614.57|5615.07|5614.57|5614.19|5613.69|228
1724689000000|2024-08-26 16:16:40|5615.19|5614.69|5615.32|5614.82|5615.82|5615.32|5615.19|5614.69|484
1724689010000|2024-08-26 16:16:50|5615.07|5614.57|5614.82|5614.32|5615.07|5614.57|5614.32|5613.82|206
1724689020000|2024-08-26 16:17:00|5614.94|5614.44|5614.57|5614.07|5615.07|5614.57|5614.57|5614.07|157
1724689030000|2024-08-26 16:17:10|5614.82|5614.32|5615.07|5614.57|5615.32|5614.82|5614.57|5614.07|157
1724689040000|2024-08-26 16:17:20|5615.19|5614.69|5614.82|5614.32|5615.32|5614.82|5614.82|5614.32|231
1724689050000|2024-08-26 16:17:30|5614.94|5614.44|5614.94|5614.44|5615.07|5614.57|5614.82|5614.32|82
1724689060000|2024-08-26 16:17:40|5615.07|5614.57|5615.57|5615.07|5615.82|5615.32|5615.07|5614.57|325
1724689070000|2024-08-26 16:17:50|5615.69|5615.19|5616.32|5615.82|5616.57|5616.07|5615.57|5615.07|297
1724689080000|2024-08-26 16:18:00|5616.44|5615.94|5616.57|5616.07|5616.57|5616.07|5616.07|5615.57|308
1724689090000|2024-08-26 16:18:10|5616.44|5615.94|5616.07|5615.57|5616.57|5616.07|5616.07|5615.57|249
1724689100000|2024-08-26 16:18:20|5615.57|5615.07|5615.82|5615.32|5616.07|5615.57|5615.57|5615.07|145
1724689110000|2024-08-26 16:18:30|5615.69|5615.19|5615.82|5615.32|5615.82|5615.32|5615.57|5615.07|135
1724689120000|2024-08-26 16:18:40|5615.69|5615.19|5615.57|5615.07|5615.82|5615.32|5615.57|5615.07|64
1724689130000|2024-08-26 16:18:50|5615.32|5614.82|5615.32|5614.82|5615.57|5615.07|5615.32|5614.82|136
1724689140000|2024-08-26 16:19:00|5615.19|5614.69|5615.57|5615.07|5615.82|5615.32|5614.94|5614.44|327
1724689150000|2024-08-26 16:19:10|5615.69|5615.19|5615.82|5615.32|5616.07|5615.57|5615.32|5614.82|207
1724689160000|2024-08-26 16:19:20|5616.07|5615.57|5615.94|5615.44|5616.07|5615.57|5615.82|5615.32|76
1724689170000|2024-08-26 16:19:30|5615.82|5615.32|5615.82|5615.32|5615.82|5615.32|5615.82|5615.32|38
1724689180000|2024-08-26 16:19:40|5615.57|5615.07|5615.82|5615.32|5615.82|5615.32|5615.57|5615.07|66
1724689190000|2024-08-26 16:19:50|5616.07|5615.57|5615.82|5615.32|5616.07|5615.57|5615.82|5615.32|93
1724689200000|2024-08-26 16:20:00|5616.07|5615.57|5616.32|5615.82|5616.32|5615.82|5615.57|5615.07|194
1724689210000|2024-08-26 16:20:10|5616.44|5615.94|5616.82|5616.32|5616.82|5616.32|5616.32|5615.82|202
1724689220000|2024-08-26 16:20:20|5616.69|5616.19|5617.57|5617.07|5617.57|5617.07|5616.57|5616.07|444
1724689230000|2024-08-26 16:20:30|5617.82|5617.32|5618.32|5617.82|5618.57|5618.07|5617.57|5617.07|451
1724689240000|2024-08-26 16:20:40|5618.82|5618.32|5618.32|5617.82|5619.32|5618.82|5618.32|5617.82|670
1724689250000|2024-08-26 16:20:50|5618.57|5618.07|5618.32|5617.82|5618.82|5618.32|5618.32|5617.82|331
1724689260000|2024-08-26 16:21:00|5618.07|5617.57|5618.82|5618.32|5618.82|5618.32|5618.07|5617.57|384
1724689270000|2024-08-26 16:21:10|5619.07|5618.57|5619.57|5619.07|5619.57|5619.07|5619.07|5618.57|537
1724689280000|2024-08-26 16:21:20|5619.32|5618.82|5619.07|5618.57|5619.32|5618.82|5619.07|5618.57|366
1724689290000|2024-08-26 16:21:30|5619.19|5618.69|5619.07|5618.57|5619.32|5618.82|5619.07|5618.57|257
1724689300000|2024-08-26 16:21:40|5619.32|5618.82|5618.57|5618.07|5619.32|5618.82|5618.57|5618.07|174
1724689310000|2024-08-26 16:21:50|5618.82|5618.32|5618.82|5618.32|5618.82|5618.32|5618.57|5618.07|206
1724689320000|2024-08-26 16:22:00|5619.07|5618.57|5619.32|5618.82|5619.32|5618.82|5618.57|5618.07|191
1724689330000|2024-08-26 16:22:10|5619.57|5619.07|5620.32|5619.82|5620.57|5620.07|5619.57|5619.07|574
1724689340000|2024-08-26 16:22:20|5620.44|5619.94|5621.32|5620.82|5621.57|5621.07|5620.44|5619.94|397
1724689350000|2024-08-26 16:22:30|5621.07|5620.57|5621.32|5620.82|5621.32|5620.82|5621.07|5620.57|388
1724689360000|2024-08-26 16:22:40|5621.57|5621.07|5621.32|5620.82|5621.57|5621.07|5621.32|5620.82|317
1724689370000|2024-08-26 16:22:50|5621.07|5620.57|5621.07|5620.57|5621.32|5620.82|5620.82|5620.32|179
1724689380000|2024-08-26 16:23:00|5620.94|5620.44|5622.32|5621.82|5622.57|5622.07|5620.94|5620.44|708
1724689390000|2024-08-26 16:23:10|5622.07|5621.57|5623.07|5622.57|5623.57|5623.07|5622.07|5621.57|585
1724689400000|2024-08-26 16:23:20|5622.82|5622.32|5622.57|5622.07|5622.82|5622.32|5622.32|5621.82|391
1724689410000|2024-08-26 16:23:30|5622.32|5621.82|5621.57|5621.07|5622.32|5621.82|5621.32|5620.82|559
1724689420000|2024-08-26 16:23:40|5621.32|5620.82|5622.07|5621.57|5622.07|5621.57|5621.32|5620.82|510
1724689430000|2024-08-26 16:23:50|5621.82|5621.32|5621.57|5621.07|5622.07|5621.57|5621.57|5621.07|254
1724689440000|2024-08-26 16:24:00|5621.82|5621.32|5622.07|5621.57|5623.07|5622.57|5621.82|5621.32|935
1724689450000|2024-08-26 16:24:10|5621.82|5621.32|5621.57|5621.07|5622.07|5621.57|5621.57|5621.07|358
1724689460000|2024-08-26 16:24:20|5621.32|5620.82|5621.82|5621.32|5622.07|5621.57|5621.32|5620.82|354
1724689470000|2024-08-26 16:24:30|5621.69|5621.19|5621.82|5621.32|5621.82|5621.32|5621.57|5621.07|258
1724689480000|2024-08-26 16:24:40|5621.94|5621.44|5621.82|5621.32|5622.07|5621.57|5621.82|5621.32|147
1724689490000|2024-08-26 16:24:50|5621.57|5621.07|5621.82|5621.32|5622.07|5621.57|5621.57|5621.07|365
1724689500000|2024-08-26 16:25:00|5621.69|5621.19|5621.57|5621.07|5621.69|5621.19|5621.57|5621.07|226
1724689510000|2024-08-26 16:25:10|5621.32|5620.82|5621.44|5620.94|5621.44|5620.94|5620.82|5620.32|536
1724689520000|2024-08-26 16:25:20|5621.32|5620.82|5621.82|5621.32|5621.82|5621.32|5621.32|5620.82|361
1724689530000|2024-08-26 16:25:30|5621.57|5621.07|5622.07|5621.57|5622.07|5621.57|5621.57|5621.07|214
1724689540000|2024-08-26 16:25:40|5622.19|5621.69|5622.07|5621.57|5622.32|5621.82|5621.82|5621.32|127
1724689550000|2024-08-26 16:25:50|5622.19|5621.69|5621.69|5621.19|5622.32|5621.82|5621.32|5620.82|205
1724689560000|2024-08-26 16:26:00|5621.57|5621.07|5622.32|5621.82|5622.32|5621.82|5621.57|5621.07|246
1724689570000|2024-08-26 16:26:10|5622.07|5621.57|5621.82|5621.32|5622.32|5621.82|5621.57|5621.07|235
1724689580000|2024-08-26 16:26:20|5621.69|5621.19|5621.57|5621.07|5622.07|5621.57|5621.57|5621.07|124
1724689590000|2024-08-26 16:26:30|5621.69|5621.19|5620.82|5620.32|5621.69|5621.19|5620.32|5619.82|743
1724689600000|2024-08-26 16:26:40|5620.94|5620.44|5621.07|5620.57|5621.07|5620.57|5620.82|5620.32|328
1724689610000|2024-08-26 16:26:50|5621.19|5620.69|5621.57|5621.07|5621.57|5621.07|5621.07|5620.57|137
1724689620000|2024-08-26 16:27:00|5621.82|5621.32|5621.82|5621.32|5622.07|5621.57|5621.57|5621.07|151
1724689630000|2024-08-26 16:27:10|5621.69|5621.19|5622.32|5621.82|5622.32|5621.82|5621.69|5621.19|126
1724689640000|2024-08-26 16:27:20|5622.07|5621.57|5622.07|5621.57|5622.07|5621.57|5621.82|5621.32|224
1724689650000|2024-08-26 16:27:30|5622.19|5621.69|5622.07|5621.57|5622.57|5622.07|5622.07|5621.57|139
1724689660000|2024-08-26 16:27:40|5621.94|5621.44|5622.07|5621.57|5622.07|5621.57|5621.82|5621.32|97
1724689670000|2024-08-26 16:27:50|5621.94|5621.44|5621.57|5621.07|5621.94|5621.44|5621.44|5620.94|101
1724689680000|2024-08-26 16:28:00|5621.82|5621.32|5621.94|5621.44|5622.07|5621.57|5621.82|5621.32|157
1724689690000|2024-08-26 16:28:10|5622.07|5621.57|5622.82|5622.32|5622.82|5622.32|5621.82|5621.32|397
1724689700000|2024-08-26 16:28:20|5622.57|5622.07|5622.82|5622.32|5622.82|5622.32|5622.57|5622.07|182
1724689710000|2024-08-26 16:28:30|5623.07|5622.57|5623.07|5622.57|5623.32|5622.82|5622.82|5622.32|243
1724689720000|2024-08-26 16:28:40|5622.82|5622.32|5623.32|5622.82|5623.57|5623.07|5622.82|5622.32|250
1724689730000|2024-08-26 16:28:50|5623.07|5622.57|5623.32|5622.82|5623.32|5622.82|5623.07|5622.57|301
1724689740000|2024-08-26 16:29:00|5623.57|5623.07|5623.57|5623.07|5624.07|5623.57|5623.57|5623.07|840
1724689750000|2024-08-26 16:29:10|5623.69|5623.19|5623.57|5623.07|5623.82|5623.32|5623.19|5622.69|438
1724689760000|2024-08-26 16:29:20|5623.69|5623.19|5623.32|5622.82|5623.82|5623.32|5623.32|5622.82|567
1724689770000|2024-08-26 16:29:30|5623.44|5622.94|5623.32|5622.82|5623.82|5623.32|5623.32|5622.82|305
1724689780000|2024-08-26 16:29:40|5623.19|5622.69|5623.32|5622.82|5623.32|5622.82|5622.82|5622.32|217
1724689790000|2024-08-26 16:29:50|5623.57|5623.07|5623.32|5622.82|5623.57|5623.07|5623.32|5622.82|214
1724689800000|2024-08-26 16:30:00|5623.44|5622.94|5624.82|5624.32|5624.82|5624.32|5623.32|5622.82|617
1724689810000|2024-08-26 16:30:10|5625.07|5624.57|5624.32|5623.82|5625.82|5625.32|5624.32|5623.82|1152
1724689820000|2024-08-26 16:30:20|5624.82|5624.32|5624.57|5624.07|5625.07|5624.57|5624.07|5623.57|581
1724689830000|2024-08-26 16:30:30|5624.69|5624.19|5625.32|5624.82|5625.32|5624.82|5624.32|5623.82|160
1724689840000|2024-08-26 16:30:40|5625.07|5624.57|5626.57|5626.07|5626.57|5626.07|5625.07|5624.57|701
1724689850000|2024-08-26 16:30:50|5626.32|5625.82|5625.82|5625.32|5626.57|5626.07|5625.82|5625.32|809
1724689860000|2024-08-26 16:31:00|5625.94|5625.44|5625.32|5624.82|5626.07|5625.57|5625.07|5624.57|970
1724689870000|2024-08-26 16:31:10|5625.57|5625.07|5625.32|5624.82|5625.57|5625.07|5625.32|5624.82|134
1724689880000|2024-08-26 16:31:20|5625.57|5625.07|5625.32|5624.82|5625.57|5625.07|5625.07|5624.57|414
1724689890000|2024-08-26 16:31:30|5625.57|5625.07|5625.82|5625.32|5625.82|5625.32|5625.57|5625.07|154
1724689900000|2024-08-26 16:31:40|5626.07|5625.57|5625.57|5625.07|5626.07|5625.57|5625.32|5624.82|215
1724689910000|2024-08-26 16:31:50|5625.82|5625.32|5625.57|5625.07|5625.82|5625.32|5625.57|5625.07|112
1724689920000|2024-08-26 16:32:00|5625.32|5624.82|5624.82|5624.32|5625.32|5624.82|5624.82|5624.32|243
1724689930000|2024-08-26 16:32:10|5624.57|5624.07|5624.07|5623.57|5624.57|5624.07|5623.82|5623.32|739
1724689940000|2024-08-26 16:32:20|5624.32|5623.82|5624.07|5623.57|5624.57|5624.07|5624.07|5623.57|321
1724689950000|2024-08-26 16:32:30|5624.32|5623.82|5624.57|5624.07|5624.57|5624.07|5624.32|5623.82|146
1724689960000|2024-08-26 16:32:40|5624.69|5624.19|5624.32|5623.82|5624.69|5624.19|5624.32|5623.82|217
1724689970000|2024-08-26 16:32:50|5624.07|5623.57|5623.32|5622.82|5624.07|5623.57|5623.07|5622.57|576
1724689980000|2024-08-26 16:33:00|5623.44|5622.94|5623.82|5623.32|5623.82|5623.32|5623.19|5622.69|306
1724689990000|2024-08-26 16:33:10|5623.94|5623.44|5623.82|5623.32|5623.94|5623.44|5623.82|5623.32|102
1724690000000|2024-08-26 16:33:20|5623.57|5623.07|5623.82|5623.32|5623.82|5623.32|5623.57|5623.07|47
1724690010000|2024-08-26 16:33:30|5623.57|5623.07|5624.07|5623.57|5624.07|5623.57|5623.57|5623.07|167
1724690020000|2024-08-26 16:33:40|5623.82|5623.32|5623.82|5623.32|5624.07|5623.57|5623.82|5623.32|94
1724690030000|2024-08-26 16:33:50|5623.94|5623.44|5623.57|5623.07|5623.94|5623.44|5623.57|5623.07|62
1724690040000|2024-08-26 16:34:00|5623.82|5623.32|5623.82|5623.32|5624.07|5623.57|5623.82|5623.32|173
1724690050000|2024-08-26 16:34:10|5623.69|5623.19|5623.57|5623.07|5623.69|5623.19|5623.32|5622.82|209
1724690060000|2024-08-26 16:34:20|5623.44|5622.94|5623.32|5622.82|5623.57|5623.07|5623.32|5622.82|107
1724690070000|2024-08-26 16:34:30|5622.82|5622.32|5623.32|5622.82|5623.32|5622.82|5622.82|5622.32|462
1724690080000|2024-08-26 16:34:40|5623.19|5622.69|5623.57|5623.07|5623.57|5623.07|5623.19|5622.69|173
1724690090000|2024-08-26 16:34:50|5623.82|5623.32|5623.82|5623.32|5623.82|5623.32|5623.57|5623.07|189
1724690100000|2024-08-26 16:35:00|5623.57|5623.07|5623.32|5622.82|5623.57|5623.07|5623.07|5622.57|171
1724690110000|2024-08-26 16:35:10|5623.19|5622.69|5624.07|5623.57|5624.07|5623.57|5622.82|5622.32|338
1724690120000|2024-08-26 16:35:20|5623.82|5623.32|5624.07|5623.57|5624.07|5623.57|5623.57|5623.07|290
1724690130000|2024-08-26 16:35:30|5623.82|5623.32|5624.32|5623.82|5624.57|5624.07|5623.82|5623.32|199
1724690140000|2024-08-26 16:35:40|5624.57|5624.07|5624.82|5624.32|5624.82|5624.32|5624.32|5623.82|127
1724690150000|2024-08-26 16:35:50|5624.69|5624.19|5624.57|5624.07|5624.94|5624.44|5624.57|5624.07|218
1724690160000|2024-08-26 16:36:00|5624.44|5623.94|5624.82|5624.32|5624.82|5624.32|5624.32|5623.82|158
1724690170000|2024-08-26 16:36:10|5624.69|5624.19|5624.07|5623.57|5624.69|5624.19|5623.94|5623.44|236
1724690180000|2024-08-26 16:36:20|5623.94|5623.44|5624.07|5623.57|5624.07|5623.57|5623.82|5623.32|64
1724690190000|2024-08-26 16:36:30|5623.94|5623.44|5624.07|5623.57|5624.07|5623.57|5623.82|5623.32|52
1724690200000|2024-08-26 16:36:40|5623.94|5623.44|5624.07|5623.57|5624.32|5623.82|5623.94|5623.44|94
1724690210000|2024-08-26 16:36:50|5624.32|5623.82|5624.32|5623.82|5624.32|5623.82|5624.07|5623.57|94
1724690220000|2024-08-26 16:37:00|5624.19|5623.69|5624.07|5623.57|5624.32|5623.82|5623.82|5623.32|159
1724690230000|2024-08-26 16:37:10|5624.19|5623.69|5624.32|5623.82|5624.57|5624.07|5624.19|5623.69|155
1724690240000|2024-08-26 16:37:20|5624.07|5623.57|5624.57|5624.07|5624.57|5624.07|5623.82|5623.32|96
1724690250000|2024-08-26 16:37:30|5624.44|5623.94|5624.32|5623.82|5624.57|5624.07|5624.32|5623.82|170
1724690260000|2024-08-26 16:37:40|5624.44|5623.94|5624.19|5623.69|5624.69|5624.19|5624.19|5623.69|70
1724690270000|2024-08-26 16:37:50|5624.32|5623.82|5624.07|5623.57|5624.32|5623.82|5624.07|5623.57|153
1724690280000|2024-08-26 16:38:00|5624.32|5623.82|5624.07|5623.57|5624.57|5624.07|5624.07|5623.57|129
1724690290000|2024-08-26 16:38:10|5624.32|5623.82|5624.07|5623.57|5624.32|5623.82|5624.07|5623.57|110
1724690300000|2024-08-26 16:38:20|5624.19|5623.69|5624.57|5624.07|5624.57|5624.07|5624.19|5623.69|355
1724690310000|2024-08-26 16:38:30|5624.44|5623.94|5624.57|5624.07|5624.57|5624.07|5624.32|5623.82|87
1724690320000|2024-08-26 16:38:40|5624.69|5624.19|5624.57|5624.07|5624.82|5624.32|5624.57|5624.07|175
1724690330000|2024-08-26 16:38:50|5624.82|5624.32|5624.82|5624.32|5625.07|5624.57|5624.82|5624.32|202
1724690340000|2024-08-26 16:39:00|5624.94|5624.44|5625.57|5625.07|5625.82|5625.32|5624.82|5624.32|417
1724690350000|2024-08-26 16:39:10|5625.32|5624.82|5625.32|5624.82|5625.57|5625.07|5625.32|5624.82|230
1724690360000|2024-08-26 16:39:20|5624.82|5624.32|5624.57|5624.07|5624.82|5624.32|5624.57|5624.07|317
1724690370000|2024-08-26 16:39:30|5624.44|5623.94|5625.07|5624.57|5625.07|5624.57|5624.32|5623.82|183
1724690380000|2024-08-26 16:39:40|5625.19|5624.69|5624.82|5624.32|5625.19|5624.69|5624.82|5624.32|116
1724690390000|2024-08-26 16:39:50|5625.07|5624.57|5625.07|5624.57|5625.07|5624.57|5624.82|5624.32|80
1724690400000|2024-08-26 16:40:00|5624.82|5624.32|5625.32|5624.82|5625.32|5624.82|5624.82|5624.32|170
1724690410000|2024-08-26 16:40:10|5625.57|5625.07|5625.57|5625.07|5625.57|5625.07|5625.32|5624.82|90
1724690420000|2024-08-26 16:40:20|5625.44|5624.94|5624.82|5624.32|5625.57|5625.07|5624.57|5624.07|561
1724690430000|2024-08-26 16:40:30|5624.57|5624.07|5624.32|5623.82|5624.57|5624.07|5624.32|5623.82|182
1724690440000|2024-08-26 16:40:40|5624.07|5623.57|5624.07|5623.57|5624.07|5623.57|5623.69|5623.19|757
1724690450000|2024-08-26 16:40:50|5624.32|5623.82|5624.44|5623.94|5624.57|5624.07|5624.07|5623.57|287
1724690460000|2024-08-26 16:41:00|5624.32|5623.82|5624.82|5624.32|5624.82|5624.32|5624.32|5623.82|328
1724690470000|2024-08-26 16:41:10|5624.57|5624.07|5624.82|5624.32|5624.82|5624.32|5624.57|5624.07|444
1724690480000|2024-08-26 16:41:20|5624.69|5624.19|5624.57|5624.07|5624.82|5624.32|5624.32|5623.82|98
1724690490000|2024-08-26 16:41:30|5624.32|5623.82|5624.32|5623.82|5624.32|5623.82|5624.32|5623.82|252
1724690500000|2024-08-26 16:41:40|5624.44|5623.94|5624.44|5623.94|5624.57|5624.07|5624.44|5623.94|68
1724690510000|2024-08-26 16:41:50|5624.57|5624.07|5625.07|5624.57|5625.32|5624.82|5624.57|5624.07|343
1724690520000|2024-08-26 16:42:00|5624.94|5624.44|5625.32|5624.82|5625.32|5624.82|5624.82|5624.32|187
1724690530000|2024-08-26 16:42:10|5625.07|5624.57|5624.57|5624.07|5625.07|5624.57|5624.57|5624.07|275
1724690540000|2024-08-26 16:42:20|5624.69|5624.19|5624.82|5624.32|5624.82|5624.32|5624.69|5624.19|117
1724690550000|2024-08-26 16:42:30|5624.94|5624.44|5625.32|5624.82|5625.32|5624.82|5624.82|5624.32|136
1724690560000|2024-08-26 16:42:40|5625.19|5624.69|5624.82|5624.32|5625.19|5624.69|5624.82|5624.32|149
1724690570000|2024-08-26 16:42:50|5624.94|5624.44|5624.82|5624.32|5625.07|5624.57|5624.82|5624.32|65
1724690580000|2024-08-26 16:43:00|5624.32|5623.82|5624.82|5624.32|5624.82|5624.32|5624.07|5623.57|223
1724690590000|2024-08-26 16:43:10|5624.69|5624.19|5624.32|5623.82|5624.69|5624.19|5624.32|5623.82|60
1724690600000|2024-08-26 16:43:20|5624.44|5623.94|5624.57|5624.07|5624.57|5624.07|5624.32|5623.82|77
1724690610000|2024-08-26 16:43:30|5624.82|5624.32|5625.07|5624.57|5625.07|5624.57|5624.82|5624.32|54
1724690620000|2024-08-26 16:43:40|5625.32|5624.82|5625.32|5624.82|5625.57|5625.07|5625.32|5624.82|109
1724690630000|2024-08-26 16:43:50|5625.57|5625.07|5625.82|5625.32|5625.82|5625.32|5625.32|5624.82|144
1724690640000|2024-08-26 16:44:00|5625.94|5625.44|5626.07|5625.57|5626.07|5625.57|5625.82|5625.32|182
1724690650000|2024-08-26 16:44:10|5626.57|5626.07|5626.07|5625.57|5626.57|5626.07|5625.82|5625.32|369
1724690660000|2024-08-26 16:44:20|5626.32|5625.82|5626.57|5626.07|5626.57|5626.07|5626.07|5625.57|116
1724690670000|2024-08-26 16:44:30|5626.32|5625.82|5626.57|5626.07|5626.57|5626.07|5626.32|5625.82|131
1724690680000|2024-08-26 16:44:40|5626.44|5625.94|5626.57|5626.07|5626.57|5626.07|5626.32|5625.82|335
1724690690000|2024-08-26 16:44:50|5626.32|5625.82|5626.57|5626.07|5626.57|5626.07|5626.32|5625.82|243
1724690700000|2024-08-26 16:45:00|5626.32|5625.82|5626.82|5626.32|5626.82|5626.32|5626.32|5625.82|303
1724690710000|2024-08-26 16:45:10|5626.69|5626.19|5626.82|5626.32|5626.94|5626.44|5626.57|5626.07|368
1724690720000|2024-08-26 16:45:20|5626.69|5626.19|5626.82|5626.32|5626.82|5626.32|5626.69|5626.19|180
1724690730000|2024-08-26 16:45:30|5627.32|5626.82|5628.07|5627.57|5628.07|5627.57|5627.32|5626.82|1200
1724690740000|2024-08-26 16:45:40|5627.82|5627.32|5627.57|5627.07|5627.82|5627.32|5627.57|5627.07|264
1724690750000|2024-08-26 16:45:50|5627.32|5626.82|5627.07|5626.57|5627.32|5626.82|5626.82|5626.32|496
1724690760000|2024-08-26 16:46:00|5627.32|5626.82|5627.32|5626.82|5627.82|5627.32|5627.32|5626.82|424
1724690770000|2024-08-26 16:46:10|5627.44|5626.94|5626.82|5626.32|5627.57|5627.07|5626.82|5626.32|411
1724690780000|2024-08-26 16:46:20|5627.07|5626.57|5626.82|5626.32|5627.07|5626.57|5626.82|5626.32|335
1724690790000|2024-08-26 16:46:30|5627.07|5626.57|5626.57|5626.07|5627.32|5626.82|5626.57|5626.07|197
1724690800000|2024-08-26 16:46:40|5626.44|5625.94|5625.57|5625.07|5626.44|5625.94|5625.57|5625.07|370
1724690810000|2024-08-26 16:46:50|5625.82|5625.32|5626.07|5625.57|5626.07|5625.57|5625.82|5625.32|291
1724690820000|2024-08-26 16:47:00|5626.19|5625.69|5625.57|5625.07|5626.19|5625.69|5625.57|5625.07|440
1724690830000|2024-08-26 16:47:10|5625.82|5625.32|5626.32|5625.82|5626.32|5625.82|5625.57|5625.07|430
1724690840000|2024-08-26 16:47:20|5626.57|5626.07|5626.57|5626.07|5626.57|5626.07|5626.32|5625.82|149
1724690850000|2024-08-26 16:47:30|5626.69|5626.19|5626.82|5626.32|5627.07|5626.57|5626.69|5626.19|152
1724690860000|2024-08-26 16:47:40|5626.94|5626.44|5626.57|5626.07|5627.07|5626.57|5626.57|5626.07|215
1724690870000|2024-08-26 16:47:50|5626.82|5626.32|5627.07|5626.57|5627.07|5626.57|5626.82|5626.32|92
1724690880000|2024-08-26 16:48:00|5626.82|5626.32|5627.07|5626.57|5627.07|5626.57|5626.82|5626.32|128
1724690890000|2024-08-26 16:48:10|5627.19|5626.69|5626.82|5626.32|5627.32|5626.82|5626.82|5626.32|182
1724690900000|2024-08-26 16:48:20|5627.07|5626.57|5626.82|5626.32|5627.07|5626.57|5626.82|5626.32|108
1724690910000|2024-08-26 16:48:30|5626.57|5626.07|5626.07|5625.57|5626.82|5626.32|5626.07|5625.57|146
1724690920000|2024-08-26 16:48:40|5625.82|5625.32|5626.82|5626.32|5626.82|5626.32|5625.82|5625.32|245
1724690930000|2024-08-26 16:48:50|5626.57|5626.07|5626.82|5626.32|5627.07|5626.57|5626.57|5626.07|77
1724690940000|2024-08-26 16:49:00|5627.07|5626.57|5626.57|5626.07|5627.07|5626.57|5626.32|5625.82|155
1724690950000|2024-08-26 16:49:10|5626.82|5626.32|5626.82|5626.32|5626.82|5626.32|5626.57|5626.07|91
1724690960000|2024-08-26 16:49:20|5626.57|5626.07|5626.32|5625.82|5626.57|5626.07|5626.32|5625.82|109
1724690970000|2024-08-26 16:49:30|5626.57|5626.07|5626.57|5626.07|5626.57|5626.07|5626.57|5626.07|87
1724690980000|2024-08-26 16:49:40|5626.82|5626.32|5626.82|5626.32|5627.07|5626.57|5626.82|5626.32|98
1724690990000|2024-08-26 16:49:50|5626.57|5626.07|5626.69|5626.19|5626.82|5626.32|5626.57|5626.07|82
1724691000000|2024-08-26 16:50:00|5626.82|5626.32|5626.32|5625.82|5626.82|5626.32|5626.32|5625.82|146
1724691010000|2024-08-26 16:50:10|5626.44|5625.94|5626.82|5626.32|5626.82|5626.32|5626.07|5625.57|167
1724691020000|2024-08-26 16:50:20|5626.57|5626.07|5627.07|5626.57|5627.07|5626.57|5626.57|5626.07|164
1724691030000|2024-08-26 16:50:30|5626.94|5626.44|5627.07|5626.57|5627.07|5626.57|5626.82|5626.32|184
1724691040000|2024-08-26 16:50:40|5626.82|5626.32|5626.82|5626.32|5627.07|5626.57|5626.69|5626.19|72
1724691050000|2024-08-26 16:50:50|5626.94|5626.44|5627.07|5626.57|5627.07|5626.57|5626.82|5626.32|102
1724691060000|2024-08-26 16:51:00|5626.82|5626.32|5627.57|5627.07|5627.57|5627.07|5626.82|5626.32|200
1724691070000|2024-08-26 16:51:10|5627.44|5626.94|5627.57|5627.07|5627.57|5627.07|5627.32|5626.82|98
1724691080000|2024-08-26 16:51:20|5627.32|5626.82|5627.32|5626.82|5627.32|5626.82|5627.32|5626.82|133
1724691090000|2024-08-26 16:51:30|5627.07|5626.57|5627.32|5626.82|5627.32|5626.82|5627.07|5626.57|64
1724691100000|2024-08-26 16:51:40|5627.57|5627.07|5628.07|5627.57|5628.07|5627.57|5627.57|5627.07|161
1724691110000|2024-08-26 16:51:50|5627.82|5627.32|5628.32|5627.82|5628.32|5627.82|5627.82|5627.32|201
1724691120000|2024-08-26 16:52:00|5628.07|5627.57|5628.07|5627.57|5628.32|5627.82|5627.82|5627.32|193
1724691130000|2024-08-26 16:52:10|5627.82|5627.32|5627.57|5627.07|5627.82|5627.32|5627.57|5627.07|75
1724691140000|2024-08-26 16:52:20|5627.69|5627.19|5627.32|5626.82|5627.82|5627.32|5627.32|5626.82|62
1724691150000|2024-08-26 16:52:30|5627.44|5626.94|5627.57|5627.07|5627.57|5627.07|5627.32|5626.82|70
1724691160000|2024-08-26 16:52:40|5627.32|5626.82|5627.32|5626.82|5627.57|5627.07|5626.82|5626.32|384
1724691170000|2024-08-26 16:52:50|5627.07|5626.57|5627.07|5626.57|5627.32|5626.82|5627.07|5626.57|84
1724691180000|2024-08-26 16:53:00|5626.94|5626.44|5626.57|5626.07|5627.07|5626.57|5626.57|5626.07|427
1724691190000|2024-08-26 16:53:10|5626.32|5625.82|5626.32|5625.82|5626.57|5626.07|5626.07|5625.57|371
1724691200000|2024-08-26 16:53:20|5626.57|5626.07|5626.57|5626.07|5626.82|5626.32|5626.57|5626.07|396
1724691210000|2024-08-26 16:53:30|5626.82|5626.32|5626.82|5626.32|5626.94|5626.44|5626.69|5626.19|295
1724691220000|2024-08-26 16:53:40|5626.94|5626.44|5625.82|5625.32|5626.94|5626.44|5625.82|5625.32|276
1724691230000|2024-08-26 16:53:50|5625.32|5624.82|5623.82|5623.32|5625.32|5624.82|5623.82|5623.32|1229
1724691240000|2024-08-26 16:54:00|5624.07|5623.57|5625.32|5624.82|5625.32|5624.82|5624.07|5623.57|699
1724691250000|2024-08-26 16:54:10|5625.07|5624.57|5625.57|5625.07|5625.82|5625.32|5625.07|5624.57|309
1724691260000|2024-08-26 16:54:20|5625.32|5624.82|5625.57|5625.07|5625.57|5625.07|5625.32|5624.82|254
1724691270000|2024-08-26 16:54:30|5625.32|5624.82|5624.82|5624.32|5625.32|5624.82|5624.57|5624.07|342
1724691280000|2024-08-26 16:54:40|5624.69|5624.19|5625.32|5624.82|5625.32|5624.82|5624.57|5624.07|185
1724691290000|2024-08-26 16:54:50|5625.19|5624.69|5625.32|5624.82|5625.32|5624.82|5625.07|5624.57|146
1724691300000|2024-08-26 16:55:00|5625.57|5625.07|5625.57|5625.07|5626.07|5625.57|5625.57|5625.07|428
1724691310000|2024-08-26 16:55:10|5625.32|5624.82|5626.07|5625.57|5626.57|5626.07|5625.32|5624.82|423
1724691320000|2024-08-26 16:55:20|5626.32|5625.82|5626.32|5625.82|5626.44|5625.94|5626.32|5625.82|155
1724691330000|2024-08-26 16:55:30|5626.57|5626.07|5626.32|5625.82|5626.57|5626.07|5626.19|5625.69|119
1724691340000|2024-08-26 16:55:40|5626.44|5625.94|5626.32|5625.82|5626.82|5626.32|5626.32|5625.82|152
1724691350000|2024-08-26 16:55:50|5626.44|5625.94|5626.32|5625.82|5626.57|5626.07|5626.07|5625.57|87
1724691360000|2024-08-26 16:56:00|5626.44|5625.94|5626.57|5626.07|5626.57|5626.07|5626.32|5625.82|121
1724691370000|2024-08-26 16:56:10|5626.44|5625.94|5626.32|5625.82|5626.94|5626.44|5626.32|5625.82|179
1724691380000|2024-08-26 16:56:20|5626.57|5626.07|5626.07|5625.57|5626.57|5626.07|5625.82|5625.32|211
1724691390000|2024-08-26 16:56:30|5626.32|5625.82|5626.07|5625.57|5626.32|5625.82|5626.07|5625.57|149
1724691400000|2024-08-26 16:56:40|5626.32|5625.82|5626.32|5625.82|5626.82|5626.32|5626.32|5625.82|346
1724691410000|2024-08-26 16:56:50|5626.19|5625.69|5626.19|5625.69|5626.32|5625.82|5626.07|5625.57|89
1724691420000|2024-08-26 16:57:00|5626.32|5625.82|5625.82|5625.32|5626.32|5625.82|5625.57|5625.07|207
1724691430000|2024-08-26 16:57:10|5625.69|5625.19|5625.82|5625.32|5626.32|5625.82|5625.69|5625.19|364
1724691440000|2024-08-26 16:57:20|5626.07|5625.57|5625.82|5625.32|5626.07|5625.57|5625.82|5625.32|186
1724691450000|2024-08-26 16:57:30|5626.07|5625.57|5625.82|5625.32|5626.07|5625.57|5625.82|5625.32|128
1724691460000|2024-08-26 16:57:40|5626.07|5625.57|5626.07|5625.57|5626.32|5625.82|5626.07|5625.57|154
1724691470000|2024-08-26 16:57:50|5626.19|5625.69|5626.32|5625.82|5626.32|5625.82|5626.19|5625.69|29
1724691480000|2024-08-26 16:58:00|5626.07|5625.57|5625.82|5625.32|5626.07|5625.57|5625.82|5625.32|147
1724691490000|2024-08-26 16:58:10|5625.94|5625.44|5626.07|5625.57|5626.07|5625.57|5625.82|5625.32|95
1724691500000|2024-08-26 16:58:20|5626.32|5625.82|5626.57|5626.07|5626.82|5626.32|5626.32|5625.82|182
1724691510000|2024-08-26 16:58:30|5626.82|5626.32|5626.57|5626.07|5626.82|5626.32|5626.32|5625.82|155
1724691520000|2024-08-26 16:58:40|5626.82|5626.32|5626.57|5626.07|5626.82|5626.32|5626.44|5625.94|47
1724691530000|2024-08-26 16:58:50|5626.44|5625.94|5626.44|5625.94|5626.57|5626.07|5626.07|5625.57|155
1724691540000|2024-08-26 16:59:00|5626.57|5626.07|5626.07|5625.57|5626.57|5626.07|5626.07|5625.57|125
1724691550000|2024-08-26 16:59:10|5626.32|5625.82|5626.57|5626.07|5626.57|5626.07|5626.19|5625.69|110
1724691560000|2024-08-26 16:59:20|5626.82|5626.32|5626.82|5626.32|5627.07|5626.57|5626.69|5626.19|203
1724691570000|2024-08-26 16:59:30|5627.07|5626.57|5627.07|5626.57|5627.07|5626.57|5627.07|5626.57|36
1724691580000|2024-08-26 16:59:40|5626.82|5626.32|5626.57|5626.07|5626.82|5626.32|5626.57|5626.07|74
1724691590000|2024-08-26 16:59:50|5626.69|5626.19|5626.57|5626.07|5626.69|5626.19|5626.57|5626.07|72
1724691600000|2024-08-26 17:00:00|5626.44|5625.94|5627.32|5626.82|5627.32|5626.82|5626.44|5625.94|1838
1724691610000|2024-08-26 17:00:10|5627.07|5626.57|5627.57|5627.07|5627.57|5627.07|5627.07|5626.57|309
1724691620000|2024-08-26 17:00:20|5627.44|5626.94|5627.32|5626.82|5627.57|5627.07|5627.32|5626.82|137
1724691630000|2024-08-26 17:00:30|5627.19|5626.69|5626.32|5625.82|5627.19|5626.69|5626.07|5625.57|358
1724691640000|2024-08-26 17:00:40|5626.44|5625.94|5626.57|5626.07|5626.57|5626.07|5626.32|5625.82|229
1724691650000|2024-08-26 17:00:50|5626.82|5626.32|5626.57|5626.07|5626.82|5626.32|5626.44|5625.94|102
1724691660000|2024-08-26 17:01:00|5626.82|5626.32|5625.57|5625.07|5626.82|5626.32|5625.57|5625.07|422
1724691670000|2024-08-26 17:01:10|5625.32|5624.82|5625.82|5625.32|5626.07|5625.57|5625.32|5624.82|469
1724691680000|2024-08-26 17:01:20|5625.57|5625.07|5625.82|5625.32|5625.82|5625.32|5625.32|5624.82|274
1724691690000|2024-08-26 17:01:30|5625.69|5625.19|5625.69|5625.19|5625.82|5625.32|5625.07|5624.57|275
1724691700000|2024-08-26 17:01:40|5625.82|5625.32|5626.07|5625.57|5626.07|5625.57|5625.82|5625.32|619
1724691710000|2024-08-26 17:01:50|5625.94|5625.44|5626.07|5625.57|5626.07|5625.57|5625.82|5625.32|195
1724691720000|2024-08-26 17:02:00|5626.82|5626.32|5626.82|5626.32|5627.07|5626.57|5626.32|5625.82|775
1724691730000|2024-08-26 17:02:10|5626.94|5626.44|5626.57|5626.07|5627.07|5626.57|5626.57|5626.07|172
1724691740000|2024-08-26 17:02:20|5626.32|5625.82|5626.32|5625.82|5626.57|5626.07|5626.07|5625.57|276
1724691750000|2024-08-26 17:02:30|5626.57|5626.07|5626.07|5625.57|5626.57|5626.07|5626.07|5625.57|177
1724691760000|2024-08-26 17:02:40|5626.32|5625.82|5626.07|5625.57|5626.32|5625.82|5625.82|5625.32|274
1724691770000|2024-08-26 17:02:50|5626.32|5625.82|5626.32|5625.82|5626.57|5626.07|5626.19|5625.69|81
1724691780000|2024-08-26 17:03:00|5626.44|5625.94|5626.82|5626.32|5626.82|5626.32|5626.32|5625.82|242
1724691790000|2024-08-26 17:03:10|5627.07|5626.57|5627.32|5626.82|5627.32|5626.82|5627.07|5626.57|183
1724691800000|2024-08-26 17:03:20|5627.07|5626.57|5627.07|5626.57|5627.07|5626.57|5627.07|5626.57|139
1724691810000|2024-08-26 17:03:30|5627.32|5626.82|5626.82|5626.32|5627.32|5626.82|5626.82|5626.32|176
1724691820000|2024-08-26 17:03:40|5626.57|5626.07|5626.32|5625.82|5626.57|5626.07|5626.32|5625.82|114
1724691830000|2024-08-26 17:03:50|5626.44|5625.94|5626.57|5626.07|5626.57|5626.07|5626.32|5625.82|116
1724691840000|2024-08-26 17:04:00|5626.69|5626.19|5626.44|5625.94|5626.82|5626.32|5626.32|5625.82|163
1724691850000|2024-08-26 17:04:10|5626.57|5626.07|5627.07|5626.57|5627.07|5626.57|5626.57|5626.07|209
1724691860000|2024-08-26 17:04:20|5627.32|5626.82|5627.32|5626.82|5627.32|5626.82|5627.32|5626.82|131
1724691870000|2024-08-26 17:04:30|5627.44|5626.94|5628.07|5627.57|5628.07|5627.57|5627.44|5626.94|295
1724691880000|2024-08-26 17:04:40|5628.32|5627.82|5628.07|5627.57|5628.32|5627.82|5627.82|5627.32|199
1724691890000|2024-08-26 17:04:50|5628.32|5627.82|5628.82|5628.32|5628.82|5628.32|5628.07|5627.57|553
1724691900000|2024-08-26 17:05:00|5628.57|5628.07|5627.82|5627.32|5628.57|5628.07|5627.82|5627.32|362
1724691910000|2024-08-26 17:05:10|5627.69|5627.19|5626.82|5626.32|5627.82|5627.32|5626.82|5626.32|297
1724691920000|2024-08-26 17:05:20|5627.07|5626.57|5627.57|5627.07|5627.57|5627.07|5626.82|5626.32|164
1724691930000|2024-08-26 17:05:30|5627.69|5627.19|5627.82|5627.32|5627.82|5627.32|5627.57|5627.07|100
1724691940000|2024-08-26 17:05:40|5627.57|5627.07|5627.32|5626.82|5627.57|5627.07|5627.32|5626.82|114
1724691950000|2024-08-26 17:05:50|5627.57|5627.07|5627.07|5626.57|5627.57|5627.07|5627.07|5626.57|50
1724691960000|2024-08-26 17:06:00|5627.32|5626.82|5627.32|5626.82|5627.57|5627.07|5627.19|5626.69|170
1724691970000|2024-08-26 17:06:10|5627.07|5626.57|5626.82|5626.32|5627.07|5626.57|5626.57|5626.07|148
1724691980000|2024-08-26 17:06:20|5626.69|5626.19|5627.07|5626.57|5627.07|5626.57|5626.57|5626.07|110
1724691990000|2024-08-26 17:06:30|5626.82|5626.32|5627.07|5626.57|5627.07|5626.57|5626.82|5626.32|194
1724692000000|2024-08-26 17:06:40|5627.32|5626.82|5627.32|5626.82|5627.44|5626.94|5627.32|5626.82|103
1724692010000|2024-08-26 17:06:50|5627.44|5626.94|5627.32|5626.82|5627.57|5627.07|5627.32|5626.82|83
1724692020000|2024-08-26 17:07:00|5627.57|5627.07|5627.07|5626.57|5627.57|5627.07|5627.07|5626.57|153
1724692030000|2024-08-26 17:07:10|5627.19|5626.69|5627.32|5626.82|5627.32|5626.82|5626.82|5626.32|127
1724692040000|2024-08-26 17:07:20|5627.57|5627.07|5627.32|5626.82|5627.57|5627.07|5627.07|5626.57|66
1724692050000|2024-08-26 17:07:30|5627.57|5627.07|5626.57|5626.07|5627.57|5627.07|5626.57|5626.07|170
1724692060000|2024-08-26 17:07:40|5626.32|5625.82|5625.82|5625.32|5626.82|5626.32|5625.57|5625.07|482
1724692070000|2024-08-26 17:07:50|5625.69|5625.19|5625.57|5625.07|5625.69|5625.19|5625.32|5624.82|303
1724692080000|2024-08-26 17:08:00|5625.32|5624.82|5625.32|5624.82|5625.57|5625.07|5625.07|5624.57|281
1724692090000|2024-08-26 17:08:10|5625.57|5625.07|5625.32|5624.82|5625.57|5625.07|5625.32|5624.82|66
1724692100000|2024-08-26 17:08:20|5625.07|5624.57|5622.07|5621.57|5625.07|5624.57|5621.82|5621.32|1522
1724692110000|2024-08-26 17:08:30|5621.82|5621.32|5622.57|5622.07|5623.07|5622.57|5621.82|5621.32|726
1724692120000|2024-08-26 17:08:40|5622.82|5622.32|5623.94|5623.44|5624.07|5623.57|5622.82|5622.32|478
1724692130000|2024-08-26 17:08:50|5624.07|5623.57|5623.82|5623.32|5624.07|5623.57|5623.57|5623.07|259
1724692140000|2024-08-26 17:09:00|5624.07|5623.57|5624.57|5624.07|5624.57|5624.07|5623.82|5623.32|319
1724692150000|2024-08-26 17:09:10|5624.82|5624.32|5624.57|5624.07|5624.82|5624.32|5624.32|5623.82|292
1724692160000|2024-08-26 17:09:20|5624.69|5624.19|5624.57|5624.07|5624.69|5624.19|5624.32|5623.82|149
1724692170000|2024-08-26 17:09:30|5624.44|5623.94|5625.07|5624.57|5625.07|5624.57|5624.44|5623.94|259
1724692180000|2024-08-26 17:09:40|5624.94|5624.44|5623.82|5623.32|5624.94|5624.44|5623.82|5623.32|203
1724692190000|2024-08-26 17:09:50|5623.69|5623.19|5624.07|5623.57|5624.07|5623.57|5623.69|5623.19|182
1724692200000|2024-08-26 17:10:00|5623.94|5623.44|5624.07|5623.57|5624.32|5623.82|5623.82|5623.32|169
1724692210000|2024-08-26 17:10:10|5623.82|5623.32|5623.82|5623.32|5624.07|5623.57|5623.44|5622.94|171
1724692220000|2024-08-26 17:10:20|5624.07|5623.57|5624.07|5623.57|5624.07|5623.57|5623.82|5623.32|231
1724692230000|2024-08-26 17:10:30|5624.32|5623.82|5624.32|5623.82|5624.32|5623.82|5624.07|5623.57|170
1724692240000|2024-08-26 17:10:40|5624.07|5623.57|5624.07|5623.57|5624.07|5623.57|5623.57|5623.07|213
1724692250000|2024-08-26 17:10:50|5623.94|5623.44|5624.82|5624.32|5624.82|5624.32|5623.82|5623.32|148
1724692260000|2024-08-26 17:11:00|5624.57|5624.07|5623.07|5622.57|5624.57|5624.07|5623.07|5622.57|301
1724692270000|2024-08-26 17:11:10|5623.32|5622.82|5622.07|5621.57|5623.44|5622.94|5622.07|5621.57|466
1724692280000|2024-08-26 17:11:20|5621.82|5621.32|5620.57|5620.07|5621.82|5621.32|5620.44|5619.94|1145
1724692290000|2024-08-26 17:11:30|5620.82|5620.32|5621.82|5621.32|5621.82|5621.32|5620.57|5620.07|475
1724692300000|2024-08-26 17:11:40|5622.07|5621.57|5622.82|5622.32|5622.82|5622.32|5621.82|5621.32|415
1724692310000|2024-08-26 17:11:50|5622.57|5622.07|5622.82|5622.32|5623.32|5622.82|5622.57|5622.07|318
1724692320000|2024-08-26 17:12:00|5622.57|5622.07|5622.82|5622.32|5622.82|5622.32|5622.57|5622.07|242
1724692330000|2024-08-26 17:12:10|5622.69|5622.19|5622.94|5622.44|5623.32|5622.82|5622.57|5622.07|187
1724692340000|2024-08-26 17:12:20|5623.07|5622.57|5623.07|5622.57|5623.07|5622.57|5622.82|5622.32|114
1724692350000|2024-08-26 17:12:30|5622.82|5622.32|5622.57|5622.07|5622.82|5622.32|5622.32|5621.82|133
1724692360000|2024-08-26 17:12:40|5622.32|5621.82|5623.07|5622.57|5623.07|5622.57|5622.32|5621.82|134
1724692370000|2024-08-26 17:12:50|5623.32|5622.82|5623.57|5623.07|5623.57|5623.07|5623.07|5622.57|240
1724692380000|2024-08-26 17:13:00|5623.82|5623.32|5624.07|5623.57|5624.44|5623.94|5622.94|5622.44|984
1724692390000|2024-08-26 17:13:10|5624.19|5623.69|5623.82|5623.32|5624.19|5623.69|5623.82|5623.32|173
1724692400000|2024-08-26 17:13:20|5623.94|5623.44|5623.82|5623.32|5624.32|5623.82|5623.82|5623.32|190
1724692410000|2024-08-26 17:13:30|5623.94|5623.44|5624.32|5623.82|5624.57|5624.07|5623.94|5623.44|172
1724692420000|2024-08-26 17:13:40|5624.57|5624.07|5625.07|5624.57|5625.07|5624.57|5624.32|5623.82|285
1724692430000|2024-08-26 17:13:50|5625.19|5624.69|5625.07|5624.57|5625.32|5624.82|5625.07|5624.57|278
1724692440000|2024-08-26 17:14:00|5624.82|5624.32|5624.82|5624.32|5625.07|5624.57|5624.82|5624.32|275
1724692450000|2024-08-26 17:14:10|5625.07|5624.57|5625.82|5625.32|5626.07|5625.57|5625.07|5624.57|612
1724692460000|2024-08-26 17:14:20|5625.57|5625.07|5625.07|5624.57|5625.82|5625.32|5625.07|5624.57|405
1724692470000|2024-08-26 17:14:30|5624.82|5624.32|5625.07|5624.57|5625.07|5624.57|5624.57|5624.07|145
1724692480000|2024-08-26 17:14:40|5624.82|5624.32|5625.07|5624.57|5625.07|5624.57|5624.82|5624.32|120
1724692490000|2024-08-26 17:14:50|5624.82|5624.32|5625.07|5624.57|5625.07|5624.57|5624.82|5624.32|174
1724692500000|2024-08-26 17:15:00|5624.94|5624.44|5625.32|5624.82|5625.57|5625.07|5624.82|5624.32|245
1724692510000|2024-08-26 17:15:10|5625.57|5625.07|5624.32|5623.82|5625.57|5625.07|5624.32|5623.82|282
1724692520000|2024-08-26 17:15:20|5624.07|5623.57|5624.57|5624.07|5624.57|5624.07|5624.07|5623.57|233
1724692530000|2024-08-26 17:15:30|5624.44|5623.94|5624.69|5624.19|5624.82|5624.32|5624.07|5623.57|106
1724692540000|2024-08-26 17:15:40|5624.57|5624.07|5624.32|5623.82|5624.57|5624.07|5624.32|5623.82|138
1724692550000|2024-08-26 17:15:50|5624.44|5623.94|5624.32|5623.82|5624.57|5624.07|5624.32|5623.82|78
1724692560000|2024-08-26 17:16:00|5624.57|5624.07|5624.82|5624.32|5624.82|5624.32|5624.57|5624.07|165
1724692570000|2024-08-26 17:16:10|5624.57|5624.07|5625.32|5624.82|5625.32|5624.82|5624.57|5624.07|154
1724692580000|2024-08-26 17:16:20|5625.07|5624.57|5625.07|5624.57|5625.07|5624.57|5625.07|5624.57|149
1724692590000|2024-08-26 17:16:30|5624.94|5624.44|5624.32|5623.82|5624.94|5624.44|5624.32|5623.82|146
1724692600000|2024-08-26 17:16:40|5624.19|5623.69|5623.07|5622.57|5624.19|5623.69|5623.07|5622.57|388
1724692610000|2024-08-26 17:16:50|5622.94|5622.44|5622.82|5622.32|5622.94|5622.44|5622.57|5622.07|282
1724692620000|2024-08-26 17:17:00|5623.07|5622.57|5622.57|5622.07|5623.07|5622.57|5622.57|5622.07|244
1724692630000|2024-08-26 17:17:10|5622.69|5622.19|5622.82|5622.32|5622.82|5622.32|5622.32|5621.82|133
1724692640000|2024-08-26 17:17:20|5622.57|5622.07|5622.57|5622.07|5622.82|5622.32|5622.57|5622.07|44
1724692650000|2024-08-26 17:17:30|5622.69|5622.19|5621.82|5621.32|5622.69|5622.19|5621.82|5621.32|313
1724692660000|2024-08-26 17:17:40|5622.07|5621.57|5622.32|5621.82|5622.32|5621.82|5621.57|5621.07|280
1724692670000|2024-08-26 17:17:50|5622.07|5621.57|5622.32|5621.82|5622.32|5621.82|5622.07|5621.57|82
1724692680000|2024-08-26 17:18:00|5622.19|5621.69|5622.07|5621.57|5622.19|5621.69|5621.82|5621.32|144
1724692690000|2024-08-26 17:18:10|5621.82|5621.32|5622.07|5621.57|5622.07|5621.57|5621.82|5621.32|300
1724692700000|2024-08-26 17:18:20|5622.32|5621.82|5621.82|5621.32|5622.32|5621.82|5621.82|5621.32|455
1724692710000|2024-08-26 17:18:30|5622.07|5621.57|5620.82|5620.32|5622.32|5621.82|5620.82|5620.32|545
1724692720000|2024-08-26 17:18:40|5620.32|5619.82|5621.07|5620.57|5621.07|5620.57|5620.07|5619.57|517
1724692730000|2024-08-26 17:18:50|5621.19|5620.69|5621.07|5620.57|5621.32|5620.82|5620.82|5620.32|128
1724692740000|2024-08-26 17:19:00|5620.82|5620.32|5620.82|5620.32|5621.32|5620.82|5620.82|5620.32|203
1724692750000|2024-08-26 17:19:10|5620.57|5620.07|5620.82|5620.32|5621.07|5620.57|5620.32|5619.82|237
1724692760000|2024-08-26 17:19:20|5620.94|5620.44|5620.82|5620.32|5621.07|5620.57|5620.82|5620.32|89
1724692770000|2024-08-26 17:19:30|5620.57|5620.07|5620.82|5620.32|5620.82|5620.32|5620.57|5620.07|188
1724692780000|2024-08-26 17:19:40|5621.07|5620.57|5620.82|5620.32|5621.07|5620.57|5620.82|5620.32|84
1724692790000|2024-08-26 17:19:50|5620.32|5619.82|5621.07|5620.57|5621.07|5620.57|5620.32|5619.82|301
1724692800000|2024-08-26 17:20:00|5621.19|5620.69|5621.57|5621.07|5621.82|5621.32|5621.19|5620.69|401
1724692810000|2024-08-26 17:20:10|5621.44|5620.94|5621.82|5621.32|5621.82|5621.32|5621.44|5620.94|117
1724692820000|2024-08-26 17:20:20|5621.57|5621.07|5620.32|5619.82|5621.82|5621.32|5620.32|5619.82|235
1724692830000|2024-08-26 17:20:30|5620.07|5619.57|5621.07|5620.57|5621.07|5620.57|5620.07|5619.57|188
1724692840000|2024-08-26 17:20:40|5620.82|5620.32|5621.07|5620.57|5621.07|5620.57|5620.32|5619.82|193
1724692850000|2024-08-26 17:20:50|5620.82|5620.32|5620.82|5620.32|5621.07|5620.57|5620.57|5620.07|241
1724692860000|2024-08-26 17:21:00|5621.07|5620.57|5622.07|5621.57|5622.07|5621.57|5620.82|5620.32|208
1724692870000|2024-08-26 17:21:10|5622.32|5621.82|5621.57|5621.07|5622.32|5621.82|5621.57|5621.07|569
1724692880000|2024-08-26 17:21:20|5621.82|5621.32|5621.82|5621.32|5621.82|5621.32|5621.57|5621.07|126
1724692890000|2024-08-26 17:21:30|5621.57|5621.07|5622.32|5621.82|5622.32|5621.82|5621.44|5620.94|162
1724692900000|2024-08-26 17:21:40|5622.57|5622.07|5623.19|5622.69|5623.32|5622.82|5622.32|5621.82|402
1724692910000|2024-08-26 17:21:50|5623.07|5622.57|5623.57|5623.07|5624.07|5623.57|5623.07|5622.57|349
1724692920000|2024-08-26 17:22:00|5623.82|5623.32|5624.57|5624.07|5624.57|5624.07|5623.82|5623.32|268
1724692930000|2024-08-26 17:22:10|5624.32|5623.82|5624.07|5623.57|5624.57|5624.07|5624.07|5623.57|130
1724692940000|2024-08-26 17:22:20|5624.32|5623.82|5624.57|5624.07|5624.82|5624.32|5624.32|5623.82|262
1724692950000|2024-08-26 17:22:30|5624.32|5623.82|5624.32|5623.82|5624.57|5624.07|5624.32|5623.82|69
1724692960000|2024-08-26 17:22:40|5624.57|5624.07|5624.82|5624.32|5624.82|5624.32|5624.32|5623.82|121
1724692970000|2024-08-26 17:22:50|5625.07|5624.57|5625.32|5624.82|5625.57|5625.07|5624.82|5624.32|421
1724692980000|2024-08-26 17:23:00|5625.57|5625.07|5624.82|5624.32|5625.57|5625.07|5624.82|5624.32|172
1724692990000|2024-08-26 17:23:10|5624.57|5624.07|5624.57|5624.07|5624.82|5624.32|5624.57|5624.07|140
1724693000000|2024-08-26 17:23:20|5624.32|5623.82|5624.32|5623.82|5624.57|5624.07|5624.07|5623.57|115
1724693010000|2024-08-26 17:23:30|5624.57|5624.07|5624.32|5623.82|5624.57|5624.07|5624.32|5623.82|67
1724693020000|2024-08-26 17:23:40|5624.07|5623.57|5624.32|5623.82|5624.32|5623.82|5624.07|5623.57|123
1724693030000|2024-08-26 17:23:50|5624.07|5623.57|5624.44|5623.94|5624.57|5624.07|5624.07|5623.57|173
1724693040000|2024-08-26 17:24:00|5624.57|5624.07|5624.57|5624.07|5624.57|5624.07|5624.32|5623.82|70
1724693050000|2024-08-26 17:24:10|5624.44|5623.94|5624.32|5623.82|5624.57|5624.07|5624.32|5623.82|144
1724693060000|2024-08-26 17:24:20|5624.19|5623.69|5624.07|5623.57|5624.32|5623.82|5624.07|5623.57|66
1724693070000|2024-08-26 17:24:30|5624.19|5623.69|5624.57|5624.07|5624.57|5624.07|5624.07|5623.57|194
1724693080000|2024-08-26 17:24:40|5624.82|5624.32|5624.07|5623.57|5624.82|5624.32|5624.07|5623.57|118
1724693090000|2024-08-26 17:24:50|5623.94|5623.44|5624.07|5623.57|5624.07|5623.57|5623.82|5623.32|98
1724693100000|2024-08-26 17:25:00|5624.32|5623.82|5624.57|5624.07|5624.57|5624.07|5623.82|5623.32|217
1724693110000|2024-08-26 17:25:10|5624.44|5623.94|5625.32|5624.82|5625.57|5625.07|5624.44|5623.94|313
1724693120000|2024-08-26 17:25:20|5625.57|5625.07|5625.57|5625.07|5626.07|5625.57|5625.57|5625.07|404
1724693130000|2024-08-26 17:25:30|5625.32|5624.82|5625.57|5625.07|5625.57|5625.07|5625.19|5624.69|171
1724693140000|2024-08-26 17:25:40|5625.69|5625.19|5626.32|5625.82|5626.32|5625.82|5625.69|5625.19|391
1724693150000|2024-08-26 17:25:50|5626.07|5625.57|5625.82|5625.32|5626.07|5625.57|5625.57|5625.07|221
1724693160000|2024-08-26 17:26:00|5625.94|5625.44|5625.82|5625.32|5626.07|5625.57|5625.57|5625.07|209
1724693170000|2024-08-26 17:26:10|5625.94|5625.44|5625.57|5625.07|5626.07|5625.57|5625.57|5625.07|83
1724693180000|2024-08-26 17:26:20|5625.82|5625.32|5625.57|5625.07|5626.07|5625.57|5625.57|5625.07|182
1724693190000|2024-08-26 17:26:30|5625.32|5624.82|5625.82|5625.32|5625.82|5625.32|5625.32|5624.82|132
1724693200000|2024-08-26 17:26:40|5626.07|5625.57|5625.82|5625.32|5626.07|5625.57|5625.82|5625.32|101
1724693210000|2024-08-26 17:26:50|5625.94|5625.44|5625.94|5625.44|5625.94|5625.44|5625.94|5625.44|70
1724693220000|2024-08-26 17:27:00|5625.82|5625.32|5624.57|5624.07|5625.94|5625.44|5624.32|5623.82|444
1724693230000|2024-08-26 17:27:10|5624.82|5624.32|5624.82|5624.32|5624.94|5624.44|5624.82|5624.32|170
1724693240000|2024-08-26 17:27:20|5624.94|5624.44|5625.07|5624.57|5625.32|5624.82|5624.82|5624.32|140
1724693250000|2024-08-26 17:27:30|5625.19|5624.69|5626.07|5625.57|5626.07|5625.57|5625.19|5624.69|173
1724693260000|2024-08-26 17:27:40|5625.82|5625.32|5626.07|5625.57|5626.07|5625.57|5625.82|5625.32|95
1724693270000|2024-08-26 17:27:50|5625.94|5625.44|5626.07|5625.57|5626.07|5625.57|5625.82|5625.32|144
1724693280000|2024-08-26 17:28:00|5625.82|5625.32|5625.82|5625.32|5625.82|5625.32|5625.57|5625.07|93
1724693290000|2024-08-26 17:28:10|5625.69|5625.19|5625.07|5624.57|5625.69|5625.19|5625.07|5624.57|137
1724693300000|2024-08-26 17:28:20|5625.19|5624.69|5625.07|5624.57|5625.32|5624.82|5625.07|5624.57|111
1724693310000|2024-08-26 17:28:30|5624.82|5624.32|5623.57|5623.07|5624.82|5624.32|5623.57|5623.07|231
1724693320000|2024-08-26 17:28:40|5623.82|5623.32|5623.19|5622.69|5624.07|5623.57|5623.07|5622.57|201
1724693330000|2024-08-26 17:28:50|5623.32|5622.82|5622.32|5621.82|5623.32|5622.82|5622.07|5621.57|293
1724693340000|2024-08-26 17:29:00|5622.07|5621.57|5621.57|5621.07|5622.32|5621.82|5621.32|5620.82|313
1724693350000|2024-08-26 17:29:10|5621.32|5620.82|5621.82|5621.32|5621.82|5621.32|5621.32|5620.82|241
1724693360000|2024-08-26 17:29:20|5621.94|5621.44|5622.07|5621.57|5622.19|5621.69|5621.82|5621.32|203
1724693370000|2024-08-26 17:29:30|5621.82|5621.32|5622.07|5621.57|5622.07|5621.57|5621.57|5621.07|112
1724693380000|2024-08-26 17:29:40|5621.94|5621.44|5621.57|5621.07|5621.94|5621.44|5621.57|5621.07|79
1724693390000|2024-08-26 17:29:50|5621.69|5621.19|5621.32|5620.82|5621.82|5621.32|5620.82|5620.32|391
1724693400000|2024-08-26 17:30:00|5621.57|5621.07|5620.82|5620.32|5621.57|5621.07|5620.82|5620.32|347
1724693410000|2024-08-26 17:30:10|5621.07|5620.57|5620.82|5620.32|5621.32|5620.82|5620.57|5620.07|518
1724693420000|2024-08-26 17:30:20|5620.94|5620.44|5621.57|5621.07|5621.82|5621.32|5620.82|5620.32|298
1724693430000|2024-08-26 17:30:30|5621.82|5621.32|5622.07|5621.57|5622.32|5621.82|5621.32|5620.82|372
1724693440000|2024-08-26 17:30:40|5622.19|5621.69|5622.19|5621.69|5622.57|5622.07|5621.82|5621.32|200
1724693450000|2024-08-26 17:30:50|5622.32|5621.82|5622.32|5621.82|5622.32|5621.82|5621.57|5621.07|270
1724693460000|2024-08-26 17:31:00|5622.07|5621.57|5622.07|5621.57|5622.07|5621.57|5621.82|5621.32|102
1724693470000|2024-08-26 17:31:10|5622.32|5621.82|5621.82|5621.32|5622.32|5621.82|5621.32|5620.82|140
1724693480000|2024-08-26 17:31:20|5621.57|5621.07|5621.57|5621.07|5621.82|5621.32|5621.57|5621.07|149
1724693490000|2024-08-26 17:31:30|5621.82|5621.32|5621.82|5621.32|5621.82|5621.32|5621.82|5621.32|38
1724693500000|2024-08-26 17:31:40|5622.07|5621.57|5621.57|5621.07|5622.19|5621.69|5621.32|5620.82|230
1724693510000|2024-08-26 17:31:50|5621.69|5621.19|5621.82|5621.32|5621.82|5621.32|5621.57|5621.07|140
1724693520000|2024-08-26 17:32:00|5621.57|5621.07|5620.32|5619.82|5621.57|5621.07|5620.07|5619.57|585
1724693530000|2024-08-26 17:32:10|5620.57|5620.07|5620.32|5619.82|5620.82|5620.32|5620.32|5619.82|154
1724693540000|2024-08-26 17:32:20|5620.57|5620.07|5620.82|5620.32|5620.82|5620.32|5620.07|5619.57|250
1724693550000|2024-08-26 17:32:30|5620.57|5620.07|5620.57|5620.07|5620.82|5620.32|5620.57|5620.07|142
1724693560000|2024-08-26 17:32:40|5620.69|5620.19|5621.32|5620.82|5621.32|5620.82|5620.57|5620.07|136
1724693570000|2024-08-26 17:32:50|5620.82|5620.32|5620.82|5620.32|5621.07|5620.57|5620.32|5619.82|586
1724693580000|2024-08-26 17:33:00|5620.57|5620.07|5621.07|5620.57|5621.07|5620.57|5620.32|5619.82|230
1724693590000|2024-08-26 17:33:10|5621.32|5620.82|5620.82|5620.32|5621.32|5620.82|5620.82|5620.32|223
1724693600000|2024-08-26 17:33:20|5620.94|5620.44|5621.32|5620.82|5621.82|5621.32|5620.82|5620.32|277
1724693610000|2024-08-26 17:33:30|5621.44|5620.94|5622.07|5621.57|5622.07|5621.57|5621.32|5620.82|159
1724693620000|2024-08-26 17:33:40|5621.82|5621.32|5621.82|5621.32|5621.82|5621.32|5621.57|5621.07|111
1724693630000|2024-08-26 17:33:50|5621.69|5621.19|5621.57|5621.07|5621.82|5621.32|5621.57|5621.07|221
1724693640000|2024-08-26 17:34:00|5621.82|5621.32|5622.07|5621.57|5622.07|5621.57|5621.32|5620.82|462
1724693650000|2024-08-26 17:34:10|5621.82|5621.32|5621.32|5620.82|5622.07|5621.57|5621.32|5620.82|262
1724693660000|2024-08-26 17:34:20|5621.44|5620.94|5621.82|5621.32|5621.82|5621.32|5621.44|5620.94|111
1724693670000|2024-08-26 17:34:30|5622.07|5621.57|5621.82|5621.32|5622.07|5621.57|5621.57|5621.07|124
1724693680000|2024-08-26 17:34:40|5621.69|5621.19|5621.82|5621.32|5621.82|5621.32|5621.32|5620.82|108
1724693690000|2024-08-26 17:34:50|5621.57|5621.07|5621.57|5621.07|5621.69|5621.19|5621.32|5620.82|96
1724693700000|2024-08-26 17:35:00|5621.82|5621.32|5621.57|5621.07|5622.07|5621.57|5621.32|5620.82|218
1724693710000|2024-08-26 17:35:10|5621.69|5621.19|5621.07|5620.57|5621.69|5621.19|5621.07|5620.57|104
1724693720000|2024-08-26 17:35:20|5620.82|5620.32|5621.07|5620.57|5621.32|5620.82|5620.82|5620.32|60
1724693730000|2024-08-26 17:35:30|5620.82|5620.32|5620.07|5619.57|5621.07|5620.57|5620.07|5619.57|146
1724693740000|2024-08-26 17:35:40|5619.82|5619.32|5619.57|5619.07|5620.32|5619.82|5619.57|5619.07|503
1724693750000|2024-08-26 17:35:50|5619.32|5618.82|5619.32|5618.82|5619.57|5619.07|5618.82|5618.32|512
1724693760000|2024-08-26 17:36:00|5619.07|5618.57|5617.82|5617.32|5619.32|5618.82|5616.82|5616.32|1059
1724693770000|2024-08-26 17:36:10|5617.57|5617.07|5617.32|5616.82|5618.32|5617.82|5617.32|5616.82|514
1724693780000|2024-08-26 17:36:20|5617.57|5617.07|5617.32|5616.82|5618.07|5617.57|5617.32|5616.82|197
1724693790000|2024-08-26 17:36:30|5617.57|5617.07|5617.07|5616.57|5618.07|5617.57|5616.82|5616.32|504
1724693800000|2024-08-26 17:36:40|5617.32|5616.82|5618.07|5617.57|5618.32|5617.82|5617.32|5616.82|298
1724693810000|2024-08-26 17:36:50|5618.32|5617.82|5618.57|5618.07|5618.82|5618.32|5618.07|5617.57|266
1724693820000|2024-08-26 17:37:00|5618.82|5618.32|5619.57|5619.07|5619.82|5619.32|5618.57|5618.07|379
1724693830000|2024-08-26 17:37:10|5619.32|5618.82|5619.32|5618.82|5619.57|5619.07|5619.07|5618.57|135
1724693840000|2024-08-26 17:37:20|5619.19|5618.69|5618.32|5617.82|5619.19|5618.69|5617.82|5617.32|213
1724693850000|2024-08-26 17:37:30|5618.44|5617.94|5617.82|5617.32|5618.44|5617.94|5617.82|5617.32|93
1724693860000|2024-08-26 17:37:40|5618.07|5617.57|5618.07|5617.57|5618.07|5617.57|5617.69|5617.19|72
1724693870000|2024-08-26 17:37:50|5617.82|5617.32|5618.32|5617.82|5618.32|5617.82|5617.82|5617.32|93
1724693880000|2024-08-26 17:38:00|5618.19|5617.69|5616.07|5615.57|5618.32|5617.82|5616.07|5615.57|582
1724693890000|2024-08-26 17:38:10|5616.32|5615.82|5617.32|5616.82|5617.32|5616.82|5615.82|5615.32|550
1724693900000|2024-08-26 17:38:20|5617.19|5616.69|5617.07|5616.57|5617.19|5616.69|5617.07|5616.57|274
1724693910000|2024-08-26 17:38:30|5616.94|5616.44|5617.07|5616.57|5617.32|5616.82|5616.94|5616.44|165
1724693920000|2024-08-26 17:38:40|5617.32|5616.82|5617.57|5617.07|5617.57|5617.07|5616.82|5616.32|225
1724693930000|2024-08-26 17:38:50|5617.44|5616.94|5617.57|5617.07|5617.57|5617.07|5617.32|5616.82|136
1724693940000|2024-08-26 17:39:00|5617.32|5616.82|5617.07|5616.57|5617.57|5617.07|5617.07|5616.57|175
1724693950000|2024-08-26 17:39:10|5616.94|5616.44|5616.32|5615.82|5616.94|5616.44|5616.32|5615.82|269
1724693960000|2024-08-26 17:39:20|5616.07|5615.57|5616.07|5615.57|5616.32|5615.82|5615.82|5615.32|248
1724693970000|2024-08-26 17:39:30|5615.82|5615.32|5615.32|5614.82|5616.07|5615.57|5615.32|5614.82|567
1724693980000|2024-08-26 17:39:40|5615.07|5614.57|5612.07|5611.57|5615.32|5614.82|5612.07|5611.57|1759
1724693990000|2024-08-26 17:39:50|5612.32|5611.82|5611.32|5610.82|5612.32|5611.82|5609.57|5609.07|2066
1724694000000|2024-08-26 17:40:00|5611.57|5611.07|5612.82|5612.32|5613.07|5612.57|5610.57|5610.07|2737
1724694010000|2024-08-26 17:40:10|5612.57|5612.07|5613.32|5612.82|5613.57|5613.07|5612.57|5612.07|716
1724694020000|2024-08-26 17:40:20|5613.07|5612.57|5613.82|5613.32|5614.07|5613.57|5613.07|5612.57|720
1724694030000|2024-08-26 17:40:30|5614.07|5613.57|5613.82|5613.32|5614.07|5613.57|5613.32|5612.82|430
1724694040000|2024-08-26 17:40:40|5613.69|5613.19|5614.07|5613.57|5614.32|5613.82|5613.69|5613.19|330
1724694050000|2024-08-26 17:40:50|5614.32|5613.82|5613.32|5612.82|5614.32|5613.82|5613.07|5612.57|374
1724694060000|2024-08-26 17:41:00|5613.57|5613.07|5613.57|5613.07|5613.82|5613.32|5613.32|5612.82|344
1724694070000|2024-08-26 17:41:10|5613.44|5612.94|5611.82|5611.32|5613.44|5612.94|5611.82|5611.32|398
1724694080000|2024-08-26 17:41:20|5612.07|5611.57|5612.57|5612.07|5612.57|5612.07|5611.82|5611.32|342
1724694090000|2024-08-26 17:41:30|5612.82|5612.32|5612.32|5611.82|5612.82|5612.32|5612.32|5611.82|239
1724694100000|2024-08-26 17:41:40|5612.57|5612.07|5612.57|5612.07|5612.57|5612.07|5612.07|5611.57|218
1724694110000|2024-08-26 17:41:50|5612.32|5611.82|5612.07|5611.57|5612.82|5612.32|5611.82|5611.32|620
1724694120000|2024-08-26 17:42:00|5612.32|5611.82|5612.07|5611.57|5612.32|5611.82|5611.82|5611.32|266
1724694130000|2024-08-26 17:42:10|5611.82|5611.32|5612.32|5611.82|5612.57|5612.07|5611.82|5611.32|341
1724694140000|2024-08-26 17:42:20|5612.57|5612.07|5612.82|5612.32|5612.94|5612.44|5612.32|5611.82|255
1724694150000|2024-08-26 17:42:30|5613.07|5612.57|5613.07|5612.57|5613.32|5612.82|5612.82|5612.32|567
1724694160000|2024-08-26 17:42:40|5612.94|5612.44|5612.82|5612.32|5613.07|5612.57|5612.82|5612.32|141
1724694170000|2024-08-26 17:42:50|5612.94|5612.44|5612.82|5612.32|5613.07|5612.57|5612.82|5612.32|52
1724694180000|2024-08-26 17:43:00|5613.07|5612.57|5612.82|5612.32|5613.07|5612.57|5612.57|5612.07|117
1724694190000|2024-08-26 17:43:10|5612.57|5612.07|5612.32|5611.82|5612.57|5612.07|5612.07|5611.57|227
1724694200000|2024-08-26 17:43:20|5612.07|5611.57|5612.07|5611.57|5612.07|5611.57|5611.32|5610.82|403
1724694210000|2024-08-26 17:43:30|5611.82|5611.32|5612.07|5611.57|5612.32|5611.82|5611.82|5611.32|204
1724694220000|2024-08-26 17:43:40|5611.82|5611.32|5612.57|5612.07|5612.57|5612.07|5611.82|5611.32|134
1724694230000|2024-08-26 17:43:50|5612.44|5611.94|5613.07|5612.57|5613.32|5612.82|5612.32|5611.82|232
1724694240000|2024-08-26 17:44:00|5613.32|5612.82|5613.32|5612.82|5613.82|5613.32|5613.32|5612.82|333
1724694250000|2024-08-26 17:44:10|5613.44|5612.94|5613.32|5612.82|5613.44|5612.94|5613.07|5612.57|136
1724694260000|2024-08-26 17:44:20|5613.57|5613.07|5613.57|5613.07|5613.82|5613.32|5613.32|5612.82|164
1724694270000|2024-08-26 17:44:30|5613.32|5612.82|5612.32|5611.82|5613.32|5612.82|5612.32|5611.82|253
1724694280000|2024-08-26 17:44:40|5612.44|5611.94|5612.32|5611.82|5612.57|5612.07|5612.32|5611.82|73
1724694290000|2024-08-26 17:44:50|5612.57|5612.07|5612.57|5612.07|5612.82|5612.32|5612.57|5612.07|336
1724694300000|2024-08-26 17:45:00|5612.82|5612.32|5612.82|5612.32|5612.82|5612.32|5612.57|5612.07|286
1724694310000|2024-08-26 17:45:10|5612.57|5612.07|5611.07|5610.57|5612.57|5612.07|5611.07|5610.57|492
1724694320000|2024-08-26 17:45:20|5611.32|5610.82|5610.82|5610.32|5611.44|5610.94|5610.82|5610.32|438
1724694330000|2024-08-26 17:45:30|5610.69|5610.19|5610.57|5610.07|5610.69|5610.19|5610.32|5609.82|281
1724694340000|2024-08-26 17:45:40|5610.69|5610.19|5610.07|5609.57|5610.82|5610.32|5609.82|5609.32|543
1724694350000|2024-08-26 17:45:50|5609.82|5609.32|5607.57|5607.07|5609.82|5609.32|5606.82|5606.32|1499
1724694360000|2024-08-26 17:46:00|5607.32|5606.82|5608.82|5608.32|5609.07|5608.57|5607.32|5606.82|935
1724694370000|2024-08-26 17:46:10|5608.94|5608.44|5608.82|5608.32|5608.94|5608.44|5608.32|5607.82|332
1724694380000|2024-08-26 17:46:20|5608.32|5607.82|5608.57|5608.07|5608.57|5608.07|5608.32|5607.82|354
1724694390000|2024-08-26 17:46:30|5608.32|5607.82|5607.82|5607.32|5608.32|5607.82|5607.82|5607.32|646
1724694400000|2024-08-26 17:46:40|5607.57|5607.07|5605.07|5604.57|5607.82|5607.32|5604.82|5604.32|2061
1724694410000|2024-08-26 17:46:50|5605.57|5605.07|5605.07|5604.57|5605.57|5605.07|5604.82|5604.32|667
1724694420000|2024-08-26 17:47:00|5605.32|5604.82|5604.57|5604.07|5605.32|5604.82|5603.57|5603.07|1089
1724694430000|2024-08-26 17:47:10|5604.82|5604.32|5604.32|5603.82|5605.07|5604.57|5604.07|5603.57|622
1724694440000|2024-08-26 17:47:20|5604.19|5603.69|5606.07|5605.57|5606.07|5605.57|5604.19|5603.69|699
1724694450000|2024-08-26 17:47:30|5605.82|5605.32|5606.32|5605.82|5606.69|5606.19|5605.57|5605.07|466
1724694460000|2024-08-26 17:47:40|5606.07|5605.57|5606.32|5605.82|5606.57|5606.07|5605.32|5604.82|520
1724694470000|2024-08-26 17:47:50|5606.57|5606.07|5606.57|5606.07|5606.82|5606.32|5606.07|5605.57|455
1724694480000|2024-08-26 17:48:00|5606.82|5606.32|5607.32|5606.82|5607.82|5607.32|5606.32|5605.82|568
1724694490000|2024-08-26 17:48:10|5607.57|5607.07|5606.57|5606.07|5607.57|5607.07|5606.44|5605.94|309
1724694500000|2024-08-26 17:48:20|5606.82|5606.32|5607.57|5607.07|5607.82|5607.32|5606.69|5606.19|289
1724694510000|2024-08-26 17:48:30|5607.32|5606.82|5606.82|5606.32|5607.32|5606.82|5606.57|5606.07|189
1724694520000|2024-08-26 17:48:40|5606.57|5606.07|5606.44|5605.94|5606.69|5606.19|5606.32|5605.82|113
1724694530000|2024-08-26 17:48:50|5606.32|5605.82|5606.57|5606.07|5606.82|5606.32|5605.57|5605.07|873
1724694540000|2024-08-26 17:49:00|5606.32|5605.82|5607.32|5606.82|5607.32|5606.82|5606.32|5605.82|434
1724694550000|2024-08-26 17:49:10|5607.07|5606.57|5606.32|5605.82|5607.07|5606.57|5606.32|5605.82|419
1724694560000|2024-08-26 17:49:20|5606.07|5605.57|5606.32|5605.82|5606.57|5606.07|5606.07|5605.57|198
1724694570000|2024-08-26 17:49:30|5606.44|5605.94|5606.07|5605.57|5606.57|5606.07|5606.07|5605.57|263
1724694580000|2024-08-26 17:49:40|5605.94|5605.44|5605.57|5605.07|5606.07|5605.57|5605.57|5605.07|253
1724694590000|2024-08-26 17:49:50|5605.44|5604.94|5605.82|5605.32|5605.82|5605.32|5605.32|5604.82|211
1724694600000|2024-08-26 17:50:00|5605.57|5605.07|5605.57|5605.07|5606.07|5605.57|5605.57|5605.07|362
1724694610000|2024-08-26 17:50:10|5605.94|5605.44|5605.57|5605.07|5606.07|5605.57|5605.57|5605.07|241
1724694620000|2024-08-26 17:50:20|5605.07|5604.57|5604.82|5604.32|5605.57|5605.07|5604.82|5604.32|472
1724694630000|2024-08-26 17:50:30|5605.07|5604.57|5605.07|5604.57|5605.32|5604.82|5605.07|5604.57|192
1724694640000|2024-08-26 17:50:40|5605.19|5604.69|5605.07|5604.57|5605.82|5605.32|5604.57|5604.07|363
1724694650000|2024-08-26 17:50:50|5605.19|5604.69|5606.57|5606.07|5606.57|5606.07|5605.07|5604.57|301
1724694660000|2024-08-26 17:51:00|5606.32|5605.82|5606.57|5606.07|5606.57|5606.07|5605.69|5605.19|269
1724694670000|2024-08-26 17:51:10|5606.82|5606.32|5606.07|5605.57|5607.07|5606.57|5605.82|5605.32|482
1724694680000|2024-08-26 17:51:20|5606.32|5605.82|5606.19|5605.69|5606.57|5606.07|5606.07|5605.57|217
1724694690000|2024-08-26 17:51:30|5606.07|5605.57|5606.32|5605.82|5606.57|5606.07|5606.07|5605.57|166
1724694700000|2024-08-26 17:51:40|5606.82|5606.32|5605.57|5605.07|5606.82|5606.32|5605.57|5605.07|268
1724694710000|2024-08-26 17:51:50|5605.07|5604.57|5605.32|5604.82|5605.57|5605.07|5604.82|5604.32|333
1724694720000|2024-08-26 17:52:00|5605.57|5605.07|5606.32|5605.82|5606.32|5605.82|5605.57|5605.07|202
1724694730000|2024-08-26 17:52:10|5606.07|5605.57|5605.57|5605.07|5606.07|5605.57|5605.57|5605.07|179
1724694740000|2024-08-26 17:52:20|5605.32|5604.82|5604.82|5604.32|5605.32|5604.82|5604.44|5603.94|423
1724694750000|2024-08-26 17:52:30|5604.57|5604.07|5604.32|5603.82|5604.57|5604.07|5604.07|5603.57|309
1724694760000|2024-08-26 17:52:40|5604.57|5604.07|5604.32|5603.82|5604.57|5604.07|5604.19|5603.69|148
1724694770000|2024-08-26 17:52:50|5604.19|5603.69|5605.07|5604.57|5605.19|5604.69|5604.19|5603.69|199
1724694780000|2024-08-26 17:53:00|5604.94|5604.44|5604.82|5604.32|5605.32|5604.82|5604.82|5604.32|144
1724694790000|2024-08-26 17:53:10|5605.07|5604.57|5605.07|5604.57|5605.07|5604.57|5604.57|5604.07|162
1724694800000|2024-08-26 17:53:20|5605.32|5604.82|5605.82|5605.32|5605.82|5605.32|5605.32|5604.82|331
1724694810000|2024-08-26 17:53:30|5605.57|5605.07|5605.82|5605.32|5605.82|5605.32|5605.32|5604.82|207
1724694820000|2024-08-26 17:53:40|5606.07|5605.57|5606.57|5606.07|5606.57|5606.07|5606.07|5605.57|418
1724694830000|2024-08-26 17:53:50|5606.44|5605.94|5606.19|5605.69|5606.82|5606.32|5606.07|5605.57|149
1724694840000|2024-08-26 17:54:00|5606.32|5605.82|5606.57|5606.07|5607.07|5606.57|5606.32|5605.82|474
1724694850000|2024-08-26 17:54:10|5606.82|5606.32|5606.57|5606.07|5606.82|5606.32|5606.07|5605.57|142
1724694860000|2024-08-26 17:54:20|5606.69|5606.19|5606.57|5606.07|5606.82|5606.32|5606.32|5605.82|168
1724694870000|2024-08-26 17:54:30|5606.82|5606.32|5606.32|5605.82|5606.82|5606.32|5606.32|5605.82|218
1724694880000|2024-08-26 17:54:40|5606.57|5606.07|5606.44|5605.94|5606.82|5606.32|5606.44|5605.94|123
1724694890000|2024-08-26 17:54:50|5606.32|5605.82|5606.32|5605.82|5606.82|5606.32|5606.32|5605.82|120
1724694900000|2024-08-26 17:55:00|5606.07|5605.57|5605.57|5605.07|5606.07|5605.57|5605.57|5605.07|251
1724694910000|2024-08-26 17:55:10|5605.32|5604.82|5605.32|5604.82|5605.57|5605.07|5605.07|5604.57|280
1724694920000|2024-08-26 17:55:20|5605.19|5604.69|5605.32|5604.82|5605.82|5605.32|5605.19|5604.69|145
1724694930000|2024-08-26 17:55:30|5605.57|5605.07|5605.82|5605.32|5606.07|5605.57|5605.32|5604.82|189
1724694940000|2024-08-26 17:55:40|5605.94|5605.44|5605.82|5605.32|5606.07|5605.57|5605.57|5605.07|130
1724694950000|2024-08-26 17:55:50|5605.94|5605.44|5605.57|5605.07|5606.07|5605.57|5605.57|5605.07|108
1724694960000|2024-08-26 17:56:00|5605.82|5605.32|5605.07|5604.57|5605.82|5605.32|5604.82|5604.32|253
1724694970000|2024-08-26 17:56:10|5604.82|5604.32|5604.82|5604.32|5605.07|5604.57|5604.57|5604.07|255
1724694980000|2024-08-26 17:56:20|5604.69|5604.19|5604.57|5604.07|5604.82|5604.32|5604.57|5604.07|62
1724694990000|2024-08-26 17:56:30|5604.44|5603.94|5604.32|5603.82|5604.82|5604.32|5604.32|5603.82|344
1724695000000|2024-08-26 17:56:40|5603.82|5603.32|5604.32|5603.82|5604.32|5603.82|5603.82|5603.32|435
1724695010000|2024-08-26 17:56:50|5603.82|5603.32|5604.82|5604.32|5604.82|5604.32|5603.82|5603.32|509
1724695020000|2024-08-26 17:57:00|5604.69|5604.19|5604.82|5604.32|5604.82|5604.32|5604.44|5603.94|152
1724695030000|2024-08-26 17:57:10|5604.57|5604.07|5604.57|5604.07|5604.57|5604.07|5604.07|5603.57|127
1724695040000|2024-08-26 17:57:20|5604.82|5604.32|5605.32|5604.82|5605.32|5604.82|5604.82|5604.32|159
1724695050000|2024-08-26 17:57:30|5605.07|5604.57|5605.82|5605.32|5606.07|5605.57|5605.07|5604.57|239
1724695060000|2024-08-26 17:57:40|5605.57|5605.07|5605.57|5605.07|5606.32|5605.82|5605.57|5605.07|185
1724695070000|2024-08-26 17:57:50|5605.32|5604.82|5605.57|5605.07|5605.82|5605.32|5605.32|5604.82|154
1724695080000|2024-08-26 17:58:00|5605.82|5605.32|5606.07|5605.57|5606.32|5605.82|5605.32|5604.82|230
1724695090000|2024-08-26 17:58:10|5606.19|5605.69|5605.82|5605.32|5606.57|5606.07|5605.82|5605.32|342
1724695100000|2024-08-26 17:58:20|5606.07|5605.57|5605.94|5605.44|5606.07|5605.57|5605.82|5605.32|85
1724695110000|2024-08-26 17:58:30|5605.82|5605.32|5606.32|5605.82|5606.57|5606.07|5605.57|5605.07|227
1724695120000|2024-08-26 17:58:40|5606.19|5605.69|5607.32|5606.82|5607.57|5607.07|5606.07|5605.57|591
1724695130000|2024-08-26 17:58:50|5607.57|5607.07|5607.57|5607.07|5607.82|5607.32|5607.32|5606.82|285
1724695140000|2024-08-26 17:59:00|5607.32|5606.82|5607.07|5606.57|5607.32|5606.82|5606.82|5606.32|313
1724695150000|2024-08-26 17:59:10|5606.82|5606.32|5606.32|5605.82|5607.07|5606.57|5606.32|5605.82|386
1724695160000|2024-08-26 17:59:20|5606.07|5605.57|5606.57|5606.07|5606.57|5606.07|5606.07|5605.57|197
1724695170000|2024-08-26 17:59:30|5606.32|5605.82|5606.32|5605.82|5606.57|5606.07|5606.07|5605.57|247
1724695180000|2024-08-26 17:59:40|5606.07|5605.57|5606.32|5605.82|5606.32|5605.82|5606.07|5605.57|160
1724695190000|2024-08-26 17:59:50|5606.07|5605.57|5606.82|5606.32|5606.82|5606.32|5606.07|5605.57|117
1724695200000|2024-08-26 18:00:00|5606.57|5606.07|5605.82|5605.32|5606.57|5606.07|5605.82|5605.32|439
1724695210000|2024-08-26 18:00:10|5606.07|5605.57|5605.44|5604.94|5606.07|5605.57|5605.07|5604.57|357
1724695220000|2024-08-26 18:00:20|5605.32|5604.82|5605.32|5604.82|5605.57|5605.07|5604.82|5604.32|243
1724695230000|2024-08-26 18:00:30|5605.19|5604.69|5604.82|5604.32|5605.32|5604.82|5604.82|5604.32|252
1724695240000|2024-08-26 18:00:40|5605.07|5604.57|5605.32|5604.82|5605.57|5605.07|5604.82|5604.32|168
1724695250000|2024-08-26 18:00:50|5605.57|5605.07|5606.82|5606.32|5606.82|5606.32|5605.32|5604.82|325
1724695260000|2024-08-26 18:01:00|5606.57|5606.07|5606.32|5605.82|5607.07|5606.57|5606.32|5605.82|294
1724695270000|2024-08-26 18:01:10|5606.57|5606.07|5606.19|5605.69|5606.57|5606.07|5605.69|5605.19|210
1724695280000|2024-08-26 18:01:20|5606.32|5605.82|5605.82|5605.32|5606.57|5606.07|5605.82|5605.32|157
1724695290000|2024-08-26 18:01:30|5605.69|5605.19|5605.82|5605.32|5605.82|5605.32|5604.82|5604.32|398
1724695300000|2024-08-26 18:01:40|5605.57|5605.07|5605.82|5605.32|5605.82|5605.32|5605.32|5604.82|101
1724695310000|2024-08-26 18:01:50|5606.07|5605.57|5606.32|5605.82|5606.82|5606.32|5606.07|5605.57|158
1724695320000|2024-08-26 18:02:00|5606.57|5606.07|5607.82|5607.32|5607.82|5607.32|5606.57|5606.07|403
1724695330000|2024-08-26 18:02:10|5608.07|5607.57|5608.82|5608.32|5609.32|5608.82|5607.82|5607.32|759
1724695340000|2024-08-26 18:02:20|5609.07|5608.57|5609.32|5608.82|5609.57|5609.07|5608.32|5607.82|472
1724695350000|2024-08-26 18:02:30|5609.19|5608.69|5608.82|5608.32|5609.19|5608.69|5608.57|5608.07|206
1724695360000|2024-08-26 18:02:40|5608.94|5608.44|5609.57|5609.07|5609.82|5609.32|5608.82|5608.32|260
1724695370000|2024-08-26 18:02:50|5609.69|5609.19|5609.82|5609.32|5609.82|5609.32|5609.57|5609.07|338
1724695380000|2024-08-26 18:03:00|5609.57|5609.07|5609.07|5608.57|5609.94|5609.44|5609.07|5608.57|364
1724695390000|2024-08-26 18:03:10|5608.82|5608.32|5608.82|5608.32|5609.07|5608.57|5608.57|5608.07|328
1724695400000|2024-08-26 18:03:20|5608.94|5608.44|5608.57|5608.07|5609.07|5608.57|5608.57|5608.07|163
1724695410000|2024-08-26 18:03:30|5608.44|5607.94|5608.32|5607.82|5608.57|5608.07|5608.19|5607.69|298
1724695420000|2024-08-26 18:03:40|5608.19|5607.69|5608.57|5608.07|5608.57|5608.07|5608.19|5607.69|101
1724695430000|2024-08-26 18:03:50|5608.82|5608.32|5608.32|5607.82|5608.82|5608.32|5608.32|5607.82|80
1724695440000|2024-08-26 18:04:00|5608.57|5608.07|5608.82|5608.32|5609.44|5608.94|5608.57|5608.07|266
1724695450000|2024-08-26 18:04:10|5608.57|5608.07|5608.57|5608.07|5608.82|5608.32|5608.44|5607.94|127
1724695460000|2024-08-26 18:04:20|5608.32|5607.82|5605.07|5604.57|5608.32|5607.82|5605.07|5604.57|1042
1724695470000|2024-08-26 18:04:30|5605.32|5604.82|5605.82|5605.32|5605.82|5605.32|5604.57|5604.07|607
1724695480000|2024-08-26 18:04:40|5605.57|5605.07|5605.57|5605.07|5606.07|5605.57|5605.32|5604.82|238
1724695490000|2024-08-26 18:04:50|5605.69|5605.19|5605.32|5604.82|5605.69|5605.19|5605.07|5604.57|236
1724695500000|2024-08-26 18:05:00|5605.57|5605.07|5606.07|5605.57|5606.32|5605.82|5605.57|5605.07|269
1724695510000|2024-08-26 18:05:10|5605.82|5605.32|5605.57|5605.07|5606.57|5606.07|5605.57|5605.07|197
1724695520000|2024-08-26 18:05:20|5605.69|5605.19|5606.32|5605.82|5606.32|5605.82|5605.32|5604.82|231
1724695530000|2024-08-26 18:05:30|5606.07|5605.57|5606.82|5606.32|5606.82|5606.32|5606.07|5605.57|134
1724695540000|2024-08-26 18:05:40|5606.69|5606.19|5607.07|5606.57|5607.57|5607.07|5606.57|5606.07|351
1724695550000|2024-08-26 18:05:50|5607.32|5606.82|5607.07|5606.57|5607.57|5607.07|5606.82|5606.32|179
1724695560000|2024-08-26 18:06:00|5607.32|5606.82|5607.32|5606.82|5607.32|5606.82|5606.69|5606.19|152
1724695570000|2024-08-26 18:06:10|5607.07|5606.57|5606.32|5605.82|5607.19|5606.69|5606.32|5605.82|257
1724695580000|2024-08-26 18:06:20|5606.44|5605.94|5606.57|5606.07|5606.82|5606.32|5606.44|5605.94|70
1724695590000|2024-08-26 18:06:30|5607.07|5606.57|5606.82|5606.32|5607.07|5606.57|5606.82|5606.32|69
1724695600000|2024-08-26 18:06:40|5606.57|5606.07|5606.32|5605.82|5606.57|5606.07|5606.32|5605.82|103
1724695610000|2024-08-26 18:06:50|5606.07|5605.57|5605.82|5605.32|5606.32|5605.82|5605.57|5605.07|289
1724695620000|2024-08-26 18:07:00|5606.07|5605.57|5605.82|5605.32|5606.07|5605.57|5605.82|5605.32|122
1724695630000|2024-08-26 18:07:10|5606.07|5605.57|5605.32|5604.82|5606.07|5605.57|5605.07|5604.57|182
1724695640000|2024-08-26 18:07:20|5605.07|5604.57|5605.82|5605.32|5605.82|5605.32|5605.07|5604.57|424
1724695650000|2024-08-26 18:07:30|5605.94|5605.44|5606.32|5605.82|5606.32|5605.82|5605.82|5605.32|277
1724695660000|2024-08-26 18:07:40|5606.07|5605.57|5606.07|5605.57|5606.19|5605.69|5605.82|5605.32|197
1724695670000|2024-08-26 18:07:50|5605.82|5605.32|5605.57|5605.07|5605.82|5605.32|5605.57|5605.07|253
1724695680000|2024-08-26 18:08:00|5605.44|5604.94|5605.32|5604.82|5605.82|5605.32|5605.07|5604.57|369
1724695690000|2024-08-26 18:08:10|5605.07|5604.57|5605.07|5604.57|5605.07|5604.57|5604.82|5604.32|275
1724695700000|2024-08-26 18:08:20|5604.94|5604.44|5604.82|5604.32|5605.32|5604.82|5604.82|5604.32|435
1724695710000|2024-08-26 18:08:30|5604.69|5604.19|5604.07|5603.57|5604.69|5604.19|5603.82|5603.32|684
1724695720000|2024-08-26 18:08:40|5603.82|5603.32|5603.07|5602.57|5603.82|5603.32|5602.57|5602.07|867
1724695730000|2024-08-26 18:08:50|5603.19|5602.69|5603.07|5602.57|5603.32|5602.82|5602.82|5602.32|373
1724695740000|2024-08-26 18:09:00|5602.82|5602.32|5603.07|5602.57|5603.07|5602.57|5602.07|5601.57|1217
1724695750000|2024-08-26 18:09:10|5603.19|5602.69|5603.82|5603.32|5604.32|5603.82|5603.07|5602.57|429
1724695760000|2024-08-26 18:09:20|5603.94|5603.44|5604.57|5604.07|5604.82|5604.32|5603.94|5603.44|212
1724695770000|2024-08-26 18:09:30|5604.82|5604.32|5604.57|5604.07|5605.07|5604.57|5604.57|5604.07|377
1724695780000|2024-08-26 18:09:40|5604.32|5603.82|5604.07|5603.57|5604.32|5603.82|5603.82|5603.32|204
1724695790000|2024-08-26 18:09:50|5604.19|5603.69|5604.32|5603.82|5604.57|5604.07|5604.19|5603.69|246
1724695800000|2024-08-26 18:10:00|5604.07|5603.57|5604.57|5604.07|5605.07|5604.57|5604.07|5603.57|384
1724695810000|2024-08-26 18:10:10|5604.32|5603.82|5604.57|5604.07|5604.57|5604.07|5603.82|5603.32|243
1724695820000|2024-08-26 18:10:20|5604.32|5603.82|5604.07|5603.57|5604.57|5604.07|5604.07|5603.57|318
1724695830000|2024-08-26 18:10:30|5603.94|5603.44|5604.57|5604.07|5604.57|5604.07|5603.82|5603.32|411
1724695840000|2024-08-26 18:10:40|5604.82|5604.32|5604.32|5603.82|5604.94|5604.44|5604.32|5603.82|257
1724695850000|2024-08-26 18:10:50|5604.57|5604.07|5603.82|5603.32|5604.57|5604.07|5603.69|5603.19|289
1724695860000|2024-08-26 18:11:00|5603.94|5603.44|5603.57|5603.07|5603.94|5603.44|5603.32|5602.82|252
1724695870000|2024-08-26 18:11:10|5603.44|5602.94|5603.07|5602.57|5603.57|5603.07|5603.07|5602.57|187
1724695880000|2024-08-26 18:11:20|5603.32|5602.82|5603.57|5603.07|5603.82|5603.32|5603.32|5602.82|371
1724695890000|2024-08-26 18:11:30|5603.69|5603.19|5603.07|5602.57|5603.82|5603.32|5603.07|5602.57|169
1724695900000|2024-08-26 18:11:40|5602.94|5602.44|5603.32|5602.82|5603.32|5602.82|5602.69|5602.19|192
1724695910000|2024-08-26 18:11:50|5603.57|5603.07|5603.57|5603.07|5603.82|5603.32|5603.44|5602.94|164
1724695920000|2024-08-26 18:12:00|5603.82|5603.32|5604.32|5603.82|5604.32|5603.82|5603.69|5603.19|219
1724695930000|2024-08-26 18:12:10|5604.19|5603.69|5604.82|5604.32|5604.82|5604.32|5604.07|5603.57|284
1724695940000|2024-08-26 18:12:20|5604.94|5604.44|5604.82|5604.32|5605.32|5604.82|5604.82|5604.32|253
1724695950000|2024-08-26 18:12:30|5604.57|5604.07|5604.44|5603.94|5604.82|5604.32|5604.32|5603.82|68
1724695960000|2024-08-26 18:12:40|5604.57|5604.07|5605.32|5604.82|5605.32|5604.82|5604.57|5604.07|183
1724695970000|2024-08-26 18:12:50|5605.57|5605.07|5605.07|5604.57|5605.57|5605.07|5605.07|5604.57|111
1724695980000|2024-08-26 18:13:00|5605.19|5604.69|5605.57|5605.07|5605.57|5605.07|5605.07|5604.57|243
1724695990000|2024-08-26 18:13:10|5605.82|5605.32|5606.07|5605.57|5606.07|5605.57|5605.82|5605.32|235
1724696000000|2024-08-26 18:13:20|5606.32|5605.82|5605.82|5605.32|5606.32|5605.82|5605.82|5605.32|153
1724696010000|2024-08-26 18:13:30|5605.69|5605.19|5605.82|5605.32|5606.07|5605.57|5605.69|5605.19|207
1724696020000|2024-08-26 18:13:40|5606.07|5605.57|5606.07|5605.57|5606.07|5605.57|5605.82|5605.32|207
1724696030000|2024-08-26 18:13:50|5605.82|5605.32|5605.82|5605.32|5606.07|5605.57|5605.82|5605.32|72
1724696040000|2024-08-26 18:14:00|5606.07|5605.57|5606.57|5606.07|5606.57|5606.07|5605.82|5605.32|340
1724696050000|2024-08-26 18:14:10|5606.32|5605.82|5605.57|5605.07|5606.32|5605.82|5605.57|5605.07|112
1724696060000|2024-08-26 18:14:20|5605.44|5604.94|5605.57|5605.07|5605.69|5605.19|5605.32|5604.82|207
1724696070000|2024-08-26 18:14:30|5605.32|5604.82|5605.44|5604.94|5605.57|5605.07|5605.07|5604.57|199
1724696080000|2024-08-26 18:14:40|5605.32|5604.82|5608.32|5607.82|5608.32|5607.82|5605.32|5604.82|839
1724696090000|2024-08-26 18:14:50|5608.57|5608.07|5608.32|5607.82|5608.57|5608.07|5608.07|5607.57|621
1724696100000|2024-08-26 18:15:00|5608.07|5607.57|5608.07|5607.57|5608.57|5608.07|5607.94|5607.44|658
1724696110000|2024-08-26 18:15:10|5608.32|5607.82|5609.07|5608.57|5609.07|5608.57|5608.07|5607.57|346
1724696120000|2024-08-26 18:15:20|5608.82|5608.32|5608.57|5608.07|5609.07|5608.57|5608.57|5608.07|295
1724696130000|2024-08-26 18:15:30|5608.82|5608.32|5608.57|5608.07|5609.32|5608.82|5608.32|5607.82|365
1724696140000|2024-08-26 18:15:40|5608.44|5607.94|5607.82|5607.32|5608.57|5608.07|5607.32|5606.82|641
1724696150000|2024-08-26 18:15:50|5608.07|5607.57|5608.32|5607.82|5608.57|5608.07|5608.07|5607.57|202
1724696160000|2024-08-26 18:16:00|5608.07|5607.57|5608.07|5607.57|5608.57|5608.07|5607.94|5607.44|242
1724696170000|2024-08-26 18:16:10|5607.82|5607.32|5608.32|5607.82|5608.57|5608.07|5607.82|5607.32|180
1724696180000|2024-08-26 18:16:20|5608.19|5607.69|5608.07|5607.57|5608.19|5607.69|5607.82|5607.32|154
1724696190000|2024-08-26 18:16:30|5608.32|5607.82|5607.44|5606.94|5608.32|5607.82|5607.19|5606.69|383
1724696200000|2024-08-26 18:16:40|5607.32|5606.82|5607.32|5606.82|5607.32|5606.82|5606.82|5606.32|193
1724696210000|2024-08-26 18:16:50|5607.57|5607.07|5607.07|5606.57|5607.57|5607.07|5607.07|5606.57|57
1724696220000|2024-08-26 18:17:00|5606.94|5606.44|5606.32|5605.82|5607.32|5606.82|5606.32|5605.82|233
1724696230000|2024-08-26 18:17:10|5606.19|5605.69|5607.07|5606.57|5607.07|5606.57|5606.07|5605.57|288
1724696240000|2024-08-26 18:17:20|5606.94|5606.44|5606.57|5606.07|5607.07|5606.57|5606.32|5605.82|92
1724696250000|2024-08-26 18:17:30|5606.44|5605.94|5606.57|5606.07|5606.69|5606.19|5606.32|5605.82|139
1724696260000|2024-08-26 18:17:40|5606.82|5606.32|5606.82|5606.32|5606.82|5606.32|5606.57|5606.07|80
1724696270000|2024-08-26 18:17:50|5606.94|5606.44|5606.82|5606.32|5607.07|5606.57|5606.57|5606.07|133
1724696280000|2024-08-26 18:18:00|5606.57|5606.07|5607.69|5607.19|5607.82|5607.32|5606.57|5606.07|156
1724696290000|2024-08-26 18:18:10|5607.57|5607.07|5607.32|5606.82|5607.57|5607.07|5607.32|5606.82|106
1724696300000|2024-08-26 18:18:20|5607.44|5606.94|5607.82|5607.32|5608.07|5607.57|5607.32|5606.82|219
1724696310000|2024-08-26 18:18:30|5608.07|5607.57|5608.32|5607.82|5608.57|5608.07|5608.07|5607.57|313
1724696320000|2024-08-26 18:18:40|5608.07|5607.57|5607.82|5607.32|5608.07|5607.57|5607.82|5607.32|209
1724696330000|2024-08-26 18:18:50|5608.07|5607.57|5608.07|5607.57|5608.07|5607.57|5607.82|5607.32|82
1724696340000|2024-08-26 18:19:00|5608.19|5607.69|5607.57|5607.07|5608.32|5607.82|5607.32|5606.82|343
1724696350000|2024-08-26 18:19:10|5607.44|5606.94|5607.57|5607.07|5607.69|5607.19|5607.32|5606.82|71
1724696360000|2024-08-26 18:19:20|5607.44|5606.94|5608.07|5607.57|5608.07|5607.57|5607.32|5606.82|144
1724696370000|2024-08-26 18:19:30|5607.94|5607.44|5608.32|5607.82|5608.32|5607.82|5607.82|5607.32|111
1724696380000|2024-08-26 18:19:40|5608.57|5608.07|5608.32|5607.82|5608.57|5608.07|5608.32|5607.82|102
1724696390000|2024-08-26 18:19:50|5608.07|5607.57|5608.82|5608.32|5608.82|5608.32|5608.07|5607.57|162
1724696400000|2024-08-26 18:20:00|5609.07|5608.57|5609.57|5609.07|5609.82|5609.32|5609.07|5608.57|373
1724696410000|2024-08-26 18:20:10|5610.57|5610.07|5612.57|5612.07|5612.57|5612.07|5610.57|5610.07|1364
1724696420000|2024-08-26 18:20:20|5612.82|5612.32|5612.82|5612.32|5613.57|5613.07|5612.57|5612.07|640
1724696430000|2024-08-26 18:20:30|5612.57|5612.07|5612.32|5611.82|5612.82|5612.32|5612.07|5611.57|474
1724696440000|2024-08-26 18:20:40|5612.44|5611.94|5612.82|5612.32|5613.32|5612.82|5612.32|5611.82|393
1724696450000|2024-08-26 18:20:50|5612.68|5612.18|5612.08|5611.58|5612.93|5612.43|5612.08|5611.58|262
1724696460000|2024-08-26 18:21:00|5612.33|5611.83|5612.25|5611.75|5612.7|5612.2|5612.08|5611.58|343
1724696470000|2024-08-26 18:21:10|5612.13|5611.63|5612|5611.5|5612.38|5611.88|5611.88|5611.38|273
1724696480000|2024-08-26 18:21:20|5612.13|5611.63|5611.63|5611.13|5612.13|5611.63|5611.38|5610.88|403
1724696490000|2024-08-26 18:21:30|5611.75|5611.25|5611.38|5610.88|5612.13|5611.63|5611.38|5610.88|333
1724696500000|2024-08-26 18:21:40|5611.13|5610.63|5610.13|5609.63|5611.13|5610.63|5609.63|5609.13|433
1724696510000|2024-08-26 18:21:50|5609.88|5609.38|5610.13|5609.63|5610.38|5609.88|5609.63|5609.13|366
1724696520000|2024-08-26 18:22:00|5609.88|5609.38|5610.38|5609.88|5610.75|5610.25|5609.88|5609.38|299
1724696530000|2024-08-26 18:22:10|5610.63|5610.13|5610.88|5610.38|5610.88|5610.38|5610.63|5610.13|240
1724696540000|2024-08-26 18:22:20|5611.13|5610.63|5613.13|5612.63|5613.13|5612.63|5611.13|5610.63|692
1724696550000|2024-08-26 18:22:30|5612.88|5612.38|5612.38|5611.88|5612.88|5612.38|5612.13|5611.63|440
1724696560000|2024-08-26 18:22:40|5612.25|5611.75|5613.63|5613.13|5613.63|5613.13|5612.13|5611.63|330
1724696570000|2024-08-26 18:22:50|5613.88|5613.38|5613.63|5613.13|5613.88|5613.38|5613.38|5612.88|401
1724696580000|2024-08-26 18:23:00|5613.38|5612.88|5613.38|5612.88|5613.63|5613.13|5613.13|5612.63|342
1724696590000|2024-08-26 18:23:10|5613.13|5612.63|5612.88|5612.38|5613.13|5612.63|5612.63|5612.13|289
1724696600000|2024-08-26 18:23:20|5612.63|5612.13|5612.63|5612.13|5612.63|5612.13|5612.63|5612.13|180
1724696610000|2024-08-26 18:23:30|5612.75|5612.25|5612.88|5612.38|5612.88|5612.38|5612.5|5612|176
1724696620000|2024-08-26 18:23:40|5612.75|5612.25|5612.63|5612.13|5612.75|5612.25|5612.38|5611.88|169
1724696630000|2024-08-26 18:23:50|5612.5|5612|5613.13|5612.63|5613.25|5612.75|5612.13|5611.63|276
1724696640000|2024-08-26 18:24:00|5612.88|5612.38|5613.13|5612.63|5613.38|5612.88|5612.63|5612.13|191
1724696650000|2024-08-26 18:24:10|5612.88|5612.38|5612.88|5612.38|5613.13|5612.63|5612.63|5612.13|217
1724696660000|2024-08-26 18:24:20|5612.75|5612.25|5612.38|5611.88|5613.13|5612.63|5612.38|5611.88|159
1724696670000|2024-08-26 18:24:30|5612.63|5612.13|5612.38|5611.88|5612.63|5612.13|5612.38|5611.88|73
1724696680000|2024-08-26 18:24:40|5612.63|5612.13|5612.63|5612.13|5612.63|5612.13|5612.38|5611.88|177
1724696690000|2024-08-26 18:24:50|5612.38|5611.88|5612.63|5612.13|5612.63|5612.13|5612.38|5611.88|75
1724696700000|2024-08-26 18:25:00|5612.5|5612|5611.63|5611.13|5612.63|5612.13|5611.63|5611.13|536
1724696710000|2024-08-26 18:25:10|5611.13|5610.63|5611.63|5611.13|5611.63|5611.13|5610.88|5610.38|670
1724696720000|2024-08-26 18:25:20|5611.88|5611.38|5612.13|5611.63|5612.38|5611.88|5611.88|5611.38|185
1724696730000|2024-08-26 18:25:30|5612|5611.5|5612.38|5611.88|5612.38|5611.88|5611.88|5611.38|60
1724696740000|2024-08-26 18:25:40|5612.63|5612.13|5612.38|5611.88|5612.63|5612.13|5612.38|5611.88|146
1724696750000|2024-08-26 18:25:50|5612.63|5612.13|5612.63|5612.13|5613.13|5612.63|5612.38|5611.88|347
1724696760000|2024-08-26 18:26:00|5612.75|5612.25|5613.38|5612.88|5613.88|5613.38|5612.75|5612.25|1354
1724696770000|2024-08-26 18:26:10|5613.63|5613.13|5613.38|5612.88|5613.63|5613.13|5613.38|5612.88|470
1724696780000|2024-08-26 18:26:20|5613.63|5613.13|5614|5613.5|5614.13|5613.63|5613.38|5612.88|199
1724696790000|2024-08-26 18:26:30|5613.88|5613.38|5614.38|5613.88|5614.88|5614.38|5613.88|5613.38|478
1724696800000|2024-08-26 18:26:40|5614.13|5613.63|5614.63|5614.13|5614.63|5614.13|5614.13|5613.63|241
1724696810000|2024-08-26 18:26:50|5614.5|5614|5614.38|5613.88|5614.63|5614.13|5614.25|5613.75|169
1724696820000|2024-08-26 18:27:00|5614.13|5613.63|5614.13|5613.63|5614.38|5613.88|5614|5613.5|293
1724696830000|2024-08-26 18:27:10|5614.25|5613.75|5613.63|5613.13|5614.38|5613.88|5613.63|5613.13|257
1724696840000|2024-08-26 18:27:20|5613.38|5612.88|5613.38|5612.88|5613.38|5612.88|5612.63|5612.13|256
1724696850000|2024-08-26 18:27:30|5613.25|5612.75|5613.13|5612.63|5613.25|5612.75|5613.13|5612.63|109
1724696860000|2024-08-26 18:27:40|5613.25|5612.75|5612.88|5612.38|5613.38|5612.88|5612.88|5612.38|28
1724696870000|2024-08-26 18:27:50|5613|5612.5|5613.38|5612.88|5613.38|5612.88|5613|5612.5|97
1724696880000|2024-08-26 18:28:00|5613.13|5612.63|5613.38|5612.88|5613.63|5613.13|5613.13|5612.63|71
1724696890000|2024-08-26 18:28:10|5613.25|5612.75|5613.38|5612.88|5613.63|5613.13|5613.25|5612.75|150
1724696900000|2024-08-26 18:28:20|5613.13|5612.63|5613.13|5612.63|5613.38|5612.88|5612.88|5612.38|639
1724696910000|2024-08-26 18:28:30|5613|5612.5|5612.38|5611.88|5613.13|5612.63|5612.38|5611.88|379
1724696920000|2024-08-26 18:28:40|5612.63|5612.13|5612.38|5611.88|5612.63|5612.13|5612.38|5611.88|376
1724696930000|2024-08-26 18:28:50|5612.5|5612|5612.63|5612.13|5612.63|5612.13|5612.13|5611.63|164
1724696940000|2024-08-26 18:29:00|5612.5|5612|5612.13|5611.63|5612.5|5612|5611.63|5611.13|241
1724696950000|2024-08-26 18:29:10|5612.38|5611.88|5612.63|5612.13|5612.63|5612.13|5612.38|5611.88|126
1724696960000|2024-08-26 18:29:20|5612.13|5611.63|5612.38|5611.88|5612.88|5612.38|5612.13|5611.63|343
1724696970000|2024-08-26 18:29:30|5612.63|5612.13|5613.38|5612.88|5613.38|5612.88|5612.63|5612.13|238
1724696980000|2024-08-26 18:29:40|5613.63|5613.13|5613.63|5613.13|5613.63|5613.13|5613.38|5612.88|96
1724696990000|2024-08-26 18:29:50|5613.88|5613.38|5613.63|5613.13|5613.88|5613.38|5613.63|5613.13|161
1724697000000|2024-08-26 18:30:00|5613.38|5612.88|5613.63|5613.13|5613.88|5613.38|5613.13|5612.63|288
1724697010000|2024-08-26 18:30:10|5613.5|5613|5614.13|5613.63|5614.13|5613.63|5613.5|5613|141
1724697020000|2024-08-26 18:30:20|5614.38|5613.88|5614.38|5613.88|5614.88|5614.38|5614.38|5613.88|314
1724697030000|2024-08-26 18:30:30|5614.25|5613.75|5614.13|5613.63|5614.25|5613.75|5614.13|5613.63|177
1724697040000|2024-08-26 18:30:40|5614.38|5613.88|5614.63|5614.13|5614.63|5614.13|5614.38|5613.88|90
1724697050000|2024-08-26 18:30:50|5614.75|5614.25|5614.13|5613.63|5614.88|5614.38|5614.13|5613.63|169
1724697060000|2024-08-26 18:31:00|5614.25|5613.75|5614.88|5614.38|5614.88|5614.38|5614.25|5613.75|185
1724697070000|2024-08-26 18:31:10|5615.13|5614.63|5614.88|5614.38|5615.13|5614.63|5614.63|5614.13|272
1724697080000|2024-08-26 18:31:20|5614.75|5614.25|5614.63|5614.13|5614.75|5614.25|5614.5|5614|142
1724697090000|2024-08-26 18:31:30|5614.38|5613.88|5613.88|5613.38|5614.38|5613.88|5613.88|5613.38|284
1724697100000|2024-08-26 18:31:40|5614.13|5613.63|5613.63|5613.13|5614.13|5613.63|5613.63|5613.13|184
1724697110000|2024-08-26 18:31:50|5613.5|5613|5613.88|5613.38|5613.88|5613.38|5613.5|5613|295
1724697120000|2024-08-26 18:32:00|5614.13|5613.63|5613.88|5613.38|5614.13|5613.63|5613.38|5612.88|157
1724697130000|2024-08-26 18:32:10|5613.75|5613.25|5614.13|5613.63|5614.13|5613.63|5613.38|5612.88|193
1724697140000|2024-08-26 18:32:20|5614|5613.5|5614.38|5613.88|5614.5|5614|5614|5613.5|591
1724697150000|2024-08-26 18:32:30|5614.25|5613.75|5613.88|5613.38|5614.5|5614|5613.75|5613.25|380
1724697160000|2024-08-26 18:32:40|5613.63|5613.13|5613.88|5613.38|5614.13|5613.63|5613.38|5612.88|314
1724697170000|2024-08-26 18:32:50|5613.63|5613.13|5614.13|5613.63|5614.38|5613.88|5613.63|5613.13|276
1724697180000|2024-08-26 18:33:00|5613.88|5613.38|5613.63|5613.13|5614.13|5613.63|5613.63|5613.13|223
1724697190000|2024-08-26 18:33:10|5613.38|5612.88|5613.25|5612.75|5613.63|5613.13|5612.88|5612.38|321
1724697200000|2024-08-26 18:33:20|5613.13|5612.63|5612.88|5612.38|5613.13|5612.63|5612.38|5611.88|655
1724697210000|2024-08-26 18:33:30|5613.13|5612.63|5612.63|5612.13|5613.13|5612.63|5612.38|5611.88|546
1724697220000|2024-08-26 18:33:40|5612.88|5612.38|5611.38|5610.88|5612.88|5612.38|5611.38|5610.88|390
1724697230000|2024-08-26 18:33:50|5611.63|5611.13|5612.38|5611.88|5612.38|5611.88|5611.63|5611.13|184
1724697240000|2024-08-26 18:34:00|5612.25|5611.75|5612.38|5611.88|5612.63|5612.13|5611.88|5611.38|2011
1724697250000|2024-08-26 18:34:10|5612.63|5612.13|5613.63|5613.13|5614.38|5613.88|5612.63|5612.13|560
1724697260000|2024-08-26 18:34:20|5613.88|5613.38|5614.13|5613.63|5614.13|5613.63|5613.63|5613.13|328
1724697270000|2024-08-26 18:34:30|5614.25|5613.75|5614.13|5613.63|5614.38|5613.88|5613.88|5613.38|1577
1724697280000|2024-08-26 18:34:40|5614|5613.5|5614.13|5613.63|5614.38|5613.88|5614|5613.5|126
1724697290000|2024-08-26 18:34:50|5614.38|5613.88|5613.88|5613.38|5614.38|5613.88|5613.88|5613.38|134
1724697300000|2024-08-26 18:35:00|5614.13|5613.63|5614.88|5614.38|5614.88|5614.38|5614.13|5613.63|339
1724697310000|2024-08-26 18:35:10|5614.63|5614.13|5615.13|5614.63|5615.13|5614.63|5614.38|5613.88|222
1724697320000|2024-08-26 18:35:20|5615.25|5614.75|5614.88|5614.38|5615.38|5614.88|5614.63|5614.13|425
1724697330000|2024-08-26 18:35:30|5615.13|5614.63|5616.13|5615.63|5616.13|5615.63|5614.88|5614.38|479
1724697340000|2024-08-26 18:35:40|5617|5616.5|5618.88|5618.38|5618.88|5618.38|5616.63|5616.13|2352
1724697350000|2024-08-26 18:35:50|5619.13|5618.63|5617.63|5617.13|5619.38|5618.88|5617.63|5617.13|768
1724697360000|2024-08-26 18:36:00|5617.5|5617|5617.38|5616.88|5618.13|5617.63|5617.38|5616.88|385
1724697370000|2024-08-26 18:36:10|5617.13|5616.63|5616.88|5616.38|5617.38|5616.88|5616.88|5616.38|251
1724697380000|2024-08-26 18:36:20|5616.63|5616.13|5616.13|5615.63|5616.88|5616.38|5616.13|5615.63|236
1724697390000|2024-08-26 18:36:30|5616.25|5615.75|5616.88|5616.38|5616.88|5616.38|5616.13|5615.63|218
1724697400000|2024-08-26 18:36:40|5616.63|5616.13|5616.88|5616.38|5617.13|5616.63|5616.63|5616.13|201
1724697410000|2024-08-26 18:36:50|5616.75|5616.25|5616.88|5616.38|5616.88|5616.38|5616.38|5615.88|160
1724697420000|2024-08-26 18:37:00|5616.63|5616.13|5617.13|5616.63|5617.38|5616.88|5616.63|5616.13|1050
1724697430000|2024-08-26 18:37:10|5617.25|5616.75|5617.38|5616.88|5617.88|5617.38|5617.25|5616.75|264
1724697440000|2024-08-26 18:37:20|5617.13|5616.63|5617.88|5617.38|5617.88|5617.38|5617.13|5616.63|129
1724697450000|2024-08-26 18:37:30|5617.75|5617.25|5617.88|5617.38|5618.13|5617.63|5617.5|5617|276
1724697460000|2024-08-26 18:37:40|5617.75|5617.25|5617.38|5616.88|5617.88|5617.38|5617.38|5616.88|137
1724697470000|2024-08-26 18:37:50|5617.63|5617.13|5617.63|5617.13|5617.63|5617.13|5617.13|5616.63|177
1724697480000|2024-08-26 18:38:00|5617.38|5616.88|5617.38|5616.88|5617.5|5617|5617.13|5616.63|121
1724697490000|2024-08-26 18:38:10|5617.25|5616.75|5617.38|5616.88|5617.63|5617.13|5617.25|5616.75|76
1724697500000|2024-08-26 18:38:20|5617.25|5616.75|5616.88|5616.38|5617.38|5616.88|5616.88|5616.38|147
1724697510000|2024-08-26 18:38:30|5616.63|5616.13|5615.88|5615.38|5616.63|5616.13|5615.38|5614.88|646
1724697520000|2024-08-26 18:38:40|5615.63|5615.13|5616.38|5615.88|5616.38|5615.88|5615.63|5615.13|293
1724697530000|2024-08-26 18:38:50|5616.5|5616|5616.63|5616.13|5616.63|5616.13|5616.5|5616|47
1724697540000|2024-08-26 18:39:00|5616.5|5616|5616.13|5615.63|5616.63|5616.13|5616.13|5615.63|270
1724697550000|2024-08-26 18:39:10|5616.38|5615.88|5617.13|5616.63|5617.13|5616.63|5616.13|5615.63|377
1724697560000|2024-08-26 18:39:20|5617.38|5616.88|5617.13|5616.63|5617.63|5617.13|5617.13|5616.63|444
1724697570000|2024-08-26 18:39:30|5617.25|5616.75|5617.13|5616.63|5617.5|5617|5617.13|5616.63|157
1724697580000|2024-08-26 18:39:40|5617.38|5616.88|5617.13|5616.63|5617.38|5616.88|5617|5616.5|167
1724697590000|2024-08-26 18:39:50|5617.38|5616.88|5617.13|5616.63|5617.38|5616.88|5616.88|5616.38|207
1724697600000|2024-08-26 18:40:00|5616.88|5616.38|5617.88|5617.38|5617.88|5617.38|5616.88|5616.38|356
1724697610000|2024-08-26 18:40:10|5617.75|5617.25|5618.88|5618.38|5618.88|5618.38|5617.38|5616.88|264
1724697620000|2024-08-26 18:40:20|5618.63|5618.13|5618.63|5618.13|5619.38|5618.88|5618.63|5618.13|462
1724697630000|2024-08-26 18:40:30|5618.75|5618.25|5619.13|5618.63|5619.13|5618.63|5618.75|5618.25|469
1724697640000|2024-08-26 18:40:40|5618.88|5618.38|5618.63|5618.13|5618.88|5618.38|5618.38|5617.88|229
1724697650000|2024-08-26 18:40:50|5618.88|5618.38|5619.13|5618.63|5619.13|5618.63|5618.63|5618.13|223
1724697660000|2024-08-26 18:41:00|5619|5618.5|5619.13|5618.63|5619.38|5618.88|5618.88|5618.38|342
1724697670000|2024-08-26 18:41:10|5619.38|5618.88|5620.13|5619.63|5620.13|5619.63|5619.13|5618.63|629
1724697680000|2024-08-26 18:41:20|5619.88|5619.38|5619.38|5618.88|5620.13|5619.63|5619.38|5618.88|374
1724697690000|2024-08-26 18:41:30|5619.13|5618.63|5619.13|5618.63|5619.38|5618.88|5618.88|5618.38|256
1724697700000|2024-08-26 18:41:40|5619.38|5618.88|5619.38|5618.88|5619.38|5618.88|5619.38|5618.88|263
1724697710000|2024-08-26 18:41:50|5619.25|5618.75|5619.13|5618.63|5619.38|5618.88|5619.13|5618.63|161
1724697720000|2024-08-26 18:42:00|5619.38|5618.88|5619.25|5618.75|5619.63|5619.13|5619.25|5618.75|187
1724697730000|2024-08-26 18:42:10|5618.88|5618.38|5619.38|5618.88|5619.63|5619.13|5618.63|5618.13|575
1724697740000|2024-08-26 18:42:20|5619.13|5618.63|5618.88|5618.38|5619.13|5618.63|5618.88|5618.38|133
1724697750000|2024-08-26 18:42:30|5619.13|5618.63|5619.13|5618.63|5619.13|5618.63|5618.88|5618.38|201
1724697760000|2024-08-26 18:42:40|5619|5618.5|5619.13|5618.63|5619.13|5618.63|5619|5618.5|112
1724697770000|2024-08-26 18:42:50|5619|5618.5|5619.13|5618.63|5619.38|5618.88|5618.88|5618.38|174
1724697780000|2024-08-26 18:43:00|5618.88|5618.38|5618.88|5618.38|5618.88|5618.38|5617.88|5617.38|459
1724697790000|2024-08-26 18:43:10|5619|5618.5|5619|5618.5|5619.5|5619|5618.88|5618.38|328
1724697800000|2024-08-26 18:43:20|5618.88|5618.38|5618.88|5618.38|5619.13|5618.63|5618.88|5618.38|1014
1724697810000|2024-08-26 18:43:30|5619.13|5618.63|5618.88|5618.38|5619.13|5618.63|5618.75|5618.25|169
1724697820000|2024-08-26 18:43:40|5619.38|5618.88|5619.63|5619.13|5619.63|5619.13|5619.38|5618.88|154
1724697830000|2024-08-26 18:43:50|5619.38|5618.88|5619.38|5618.88|5619.38|5618.88|5618.88|5618.38|437
1724697840000|2024-08-26 18:44:00|5619.13|5618.63|5618.88|5618.38|5619.25|5618.75|5618.88|5618.38|170
1724697850000|2024-08-26 18:44:10|5619.13|5618.63|5618.63|5618.13|5619.13|5618.63|5618.63|5618.13|175
1724697860000|2024-08-26 18:44:20|5618.88|5618.38|5618.88|5618.38|5619.13|5618.63|5618.88|5618.38|288
1724697870000|2024-08-26 18:44:30|5619|5618.5|5618.88|5618.38|5619|5618.5|5618.38|5617.88|133
1724697880000|2024-08-26 18:44:40|5619.13|5618.63|5618.63|5618.13|5619.13|5618.63|5618.38|5617.88|142
1724697890000|2024-08-26 18:44:50|5618.88|5618.38|5618.88|5618.38|5619.13|5618.63|5618.75|5618.25|179
1724697900000|2024-08-26 18:45:00|5618.75|5618.25|5619.13|5618.63|5619.13|5618.63|5618.63|5618.13|308
1724697910000|2024-08-26 18:45:10|5619|5618.5|5619.63|5619.13|5619.63|5619.13|5618.75|5618.25|315
1724697920000|2024-08-26 18:45:20|5619.75|5619.25|5620.13|5619.63|5620.13|5619.63|5619.75|5619.25|332
1724697930000|2024-08-26 18:45:30|5620.38|5619.88|5619.38|5618.88|5620.38|5619.88|5619.25|5618.75|274
1724697940000|2024-08-26 18:45:40|5619.63|5619.13|5620|5619.5|5620.13|5619.63|5619.5|5619|187
1724697950000|2024-08-26 18:45:50|5619.88|5619.38|5619.88|5619.38|5620.13|5619.63|5619.88|5619.38|151
1724697960000|2024-08-26 18:46:00|5619.63|5619.13|5619.63|5619.13|5619.63|5619.13|5619.63|5619.13|186
1724697970000|2024-08-26 18:46:10|5619.38|5618.88|5619.13|5618.63|5619.38|5618.88|5619.13|5618.63|149
1724697980000|2024-08-26 18:46:20|5618.88|5618.38|5619.13|5618.63|5619.38|5618.88|5618.88|5618.38|295
1724697990000|2024-08-26 18:46:30|5618.88|5618.38|5619.13|5618.63|5619.38|5618.88|5618.88|5618.38|96
1724698000000|2024-08-26 18:46:40|5619.38|5618.88|5619.13|5618.63|5619.38|5618.88|5619|5618.5|98
1724698010000|2024-08-26 18:46:50|5619.25|5618.75|5619.38|5618.88|5619.38|5618.88|5619.25|5618.75|132
1724698020000|2024-08-26 18:47:00|5619.63|5619.13|5618.88|5618.38|5619.63|5619.13|5618.63|5618.13|254
1724698030000|2024-08-26 18:47:10|5619.13|5618.63|5619.38|5618.88|5619.38|5618.88|5618.88|5618.38|269
1724698040000|2024-08-26 18:47:20|5619.25|5618.75|5619.38|5618.88|5619.63|5619.13|5619.13|5618.63|161
1724698050000|2024-08-26 18:47:30|5619.5|5619|5618.88|5618.38|5619.63|5619.13|5618.63|5618.13|400
1724698060000|2024-08-26 18:47:40|5618.75|5618.25|5618.63|5618.13|5618.88|5618.38|5618.63|5618.13|107
1724698070000|2024-08-26 18:47:50|5618.5|5618|5618.25|5617.75|5618.5|5618|5618.13|5617.63|333
1724698080000|2024-08-26 18:48:00|5618.38|5617.88|5617.63|5617.13|5618.63|5618.13|5617.63|5617.13|573
1724698090000|2024-08-26 18:48:10|5617.88|5617.38|5617.38|5616.88|5617.88|5617.38|5617.38|5616.88|693
1724698100000|2024-08-26 18:48:20|5617.5|5617|5617.38|5616.88|5617.63|5617.13|5617.38|5616.88|159
1724698110000|2024-08-26 18:48:30|5617.13|5616.63|5617.63|5617.13|5617.63|5617.13|5617|5616.5|330
1724698120000|2024-08-26 18:48:40|5617.38|5616.88|5617.63|5617.13|5617.63|5617.13|5617.38|5616.88|143
1724698130000|2024-08-26 18:48:50|5617.5|5617|5618|5617.5|5618.13|5617.63|5617.5|5617|191
1724698140000|2024-08-26 18:49:00|5617.88|5617.38|5618.63|5618.13|5618.63|5618.13|5617.88|5617.38|370
1724698150000|2024-08-26 18:49:10|5618.5|5618|5617.38|5616.88|5618.63|5618.13|5617.38|5616.88|373
1724698160000|2024-08-26 18:49:20|5617.13|5616.63|5616.88|5616.38|5617.13|5616.63|5616.63|5616.13|496
1724698170000|2024-08-26 18:49:30|5616.63|5616.13|5616.88|5616.38|5616.88|5616.38|5616.63|5616.13|194
1724698180000|2024-08-26 18:49:40|5616.75|5616.25|5616.88|5616.38|5617.13|5616.63|5616.75|5616.25|105
1724698190000|2024-08-26 18:49:50|5617|5616.5|5617.13|5616.63|5617.13|5616.63|5616.75|5616.25|267
1724698200000|2024-08-26 18:50:00|5616.88|5616.38|5615.38|5614.88|5617.13|5616.63|5614.88|5614.38|991
1724698210000|2024-08-26 18:50:10|5615.63|5615.13|5616.63|5616.13|5616.63|5616.13|5615.63|5615.13|506
1724698220000|2024-08-26 18:50:20|5616.5|5616|5617.38|5616.88|5617.38|5616.88|5616.13|5615.63|576
1724698230000|2024-08-26 18:50:30|5617.5|5617|5618.13|5617.63|5618.38|5617.88|5617.38|5616.88|335
1724698240000|2024-08-26 18:50:40|5617.88|5617.38|5617.63|5617.13|5618.13|5617.63|5617.13|5616.63|494
1724698250000|2024-08-26 18:50:50|5617.38|5616.88|5617.88|5617.38|5617.88|5617.38|5617.38|5616.88|162
1724698260000|2024-08-26 18:51:00|5617.63|5617.13|5617.63|5617.13|5617.88|5617.38|5617.38|5616.88|477
1724698270000|2024-08-26 18:51:10|5617.38|5616.88|5617.88|5617.38|5618.13|5617.63|5617.38|5616.88|362
1724698280000|2024-08-26 18:51:20|5618|5617.5|5617.63|5617.13|5618.25|5617.75|5617.63|5617.13|191
1724698290000|2024-08-26 18:51:30|5617.5|5617|5617.5|5617|5617.63|5617.13|5617.13|5616.63|301
1724698300000|2024-08-26 18:51:40|5617.38|5616.88|5617.38|5616.88|5617.38|5616.88|5617.13|5616.63|109
1724698310000|2024-08-26 18:51:50|5617.5|5617|5617.88|5617.38|5617.88|5617.38|5617.5|5617|330
1724698320000|2024-08-26 18:52:00|5617.75|5617.25|5617.63|5617.13|5617.88|5617.38|5617.63|5617.13|493
1724698330000|2024-08-26 18:52:10|5617.88|5617.38|5618.63|5618.13|5618.63|5618.13|5617.88|5617.38|580
1724698340000|2024-08-26 18:52:20|5618.5|5618|5618.38|5617.88|5618.63|5618.13|5618.13|5617.63|305
1724698350000|2024-08-26 18:52:30|5618.13|5617.63|5618.13|5617.63|5618.63|5618.13|5618.13|5617.63|612
1724698360000|2024-08-26 18:52:40|5617.88|5617.38|5617.63|5617.13|5617.88|5617.38|5617.63|5617.13|71
1724698370000|2024-08-26 18:52:50|5617.88|5617.38|5617.38|5616.88|5617.88|5617.38|5617.38|5616.88|91
1724698380000|2024-08-26 18:53:00|5616.63|5616.13|5616.38|5615.88|5616.88|5616.38|5616.38|5615.88|263
1724698390000|2024-08-26 18:53:10|5616.63|5616.13|5616.38|5615.88|5616.63|5616.13|5616.13|5615.63|227
1724698400000|2024-08-26 18:53:20|5616.25|5615.75|5615.88|5615.38|5616.25|5615.75|5615.88|5615.38|76
1724698410000|2024-08-26 18:53:30|5615.38|5614.88|5615.38|5614.88|5615.63|5615.13|5615.38|5614.88|505
1724698420000|2024-08-26 18:53:40|5615.13|5614.63|5615.38|5614.88|5615.63|5615.13|5615.13|5614.63|267
1724698430000|2024-08-26 18:53:50|5615.25|5614.75|5615.88|5615.38|5615.88|5615.38|5615.13|5614.63|328
1724698440000|2024-08-26 18:54:00|5615.63|5615.13|5615.63|5615.13|5616.13|5615.63|5615.63|5615.13|163
1724698450000|2024-08-26 18:54:10|5615.5|5615|5615.13|5614.63|5615.63|5615.13|5614.63|5614.13|377
1724698460000|2024-08-26 18:54:20|5614.88|5614.38|5615.13|5614.63|5615.13|5614.63|5614.63|5614.13|257
1724698470000|2024-08-26 18:54:30|5615.38|5614.88|5614.88|5614.38|5615.38|5614.88|5614.63|5614.13|127
1724698480000|2024-08-26 18:54:40|5615.13|5614.63|5615.38|5614.88|5615.63|5615.13|5615.13|5614.63|208
1724698490000|2024-08-26 18:54:50|5615.63|5615.13|5615.38|5614.88|5615.63|5615.13|5615.25|5614.75|195
1724698500000|2024-08-26 18:55:00|5615.63|5615.13|5616.5|5616|5616.63|5616.13|5615.38|5614.88|375
1724698510000|2024-08-26 18:55:10|5616.63|5616.13|5616.63|5616.13|5616.63|5616.13|5616.13|5615.63|172
1724698520000|2024-08-26 18:55:20|5616.5|5616|5616.63|5616.13|5616.88|5616.38|5616.5|5616|224
1724698530000|2024-08-26 18:55:30|5616.88|5616.38|5617.38|5616.88|5617.63|5617.13|5616.75|5616.25|419
1724698540000|2024-08-26 18:55:40|5617.63|5617.13|5618.13|5617.63|5618.13|5617.63|5617.63|5617.13|327
1724698550000|2024-08-26 18:55:50|5617.88|5617.38|5618.13|5617.63|5618.38|5617.88|5617.88|5617.38|321
1724698560000|2024-08-26 18:56:00|5617.88|5617.38|5618.63|5618.13|5618.88|5618.38|5617.88|5617.38|757
1724698570000|2024-08-26 18:56:10|5618.38|5617.88|5618.38|5617.88|5618.38|5617.88|5617.88|5617.38|215
1724698580000|2024-08-26 18:56:20|5618.5|5618|5618.38|5617.88|5618.5|5618|5618|5617.5|258
1724698590000|2024-08-26 18:56:30|5618.13|5617.63|5618.63|5618.13|5618.63|5618.13|5618.13|5617.63|136
1724698600000|2024-08-26 18:56:40|5618.38|5617.88|5619.13|5618.63|5619.13|5618.63|5618.38|5617.88|151
1724698610000|2024-08-26 18:56:50|5618.88|5618.38|5618.75|5618.25|5618.88|5618.38|5618.63|5618.13|165
1724698620000|2024-08-26 18:57:00|5618.63|5618.13|5618.63|5618.13|5618.88|5618.38|5618.38|5617.88|152
1724698630000|2024-08-26 18:57:10|5618.75|5618.25|5619.13|5618.63|5619.13|5618.63|5618.63|5618.13|182
1724698640000|2024-08-26 18:57:20|5619.25|5618.75|5618.88|5618.38|5619.38|5618.88|5618.75|5618.25|173
1724698650000|2024-08-26 18:57:30|5619.13|5618.63|5618.63|5618.13|5619.38|5618.88|5618.63|5618.13|146
1724698660000|2024-08-26 18:57:40|5618.75|5618.25|5618.63|5618.13|5618.88|5618.38|5618.63|5618.13|108
1724698670000|2024-08-26 18:57:50|5618.88|5618.38|5619.13|5618.63|5619.13|5618.63|5618.88|5618.38|121
1724698680000|2024-08-26 18:58:00|5619|5618.5|5619.13|5618.63|5619.13|5618.63|5618.63|5618.13|116
1724698690000|2024-08-26 18:58:10|5619.25|5618.75|5619.88|5619.38|5620.13|5619.63|5619.13|5618.63|406
1724698700000|2024-08-26 18:58:20|5619.75|5619.25|5619.38|5618.88|5619.75|5619.25|5619.13|5618.63|227
1724698710000|2024-08-26 18:58:30|5619.13|5618.63|5618.63|5618.13|5619.25|5618.75|5618.63|5618.13|128
1724698720000|2024-08-26 18:58:40|5618.88|5618.38|5618.88|5618.38|5619.13|5618.63|5618.88|5618.38|150
1724698730000|2024-08-26 18:58:50|5618.75|5618.25|5618.63|5618.13|5618.88|5618.38|5618.63|5618.13|158
1724698740000|2024-08-26 18:59:00|5618.88|5618.38|5619.13|5618.63|5619.38|5618.88|5618.88|5618.38|144
1724698750000|2024-08-26 18:59:10|5619.25|5618.75|5619.38|5618.88|5619.38|5618.88|5619.25|5618.75|83
1724698760000|2024-08-26 18:59:20|5619.13|5618.63|5619.13|5618.63|5619.38|5618.88|5619.13|5618.63|92
1724698770000|2024-08-26 18:59:30|5619.38|5618.88|5619.63|5619.13|5619.88|5619.38|5619.13|5618.63|419
1724698780000|2024-08-26 18:59:40|||||||||35
1724698790000|2024-08-26 18:59:50|5619.75|5619.25|5619.63|5619.13|5619.75|5619.25|5619.63|5619.13|150
1724698800000|2024-08-26 19:00:00|5619.13|5618.63|5619.13|5618.63|5619.38|5618.88|5618.88|5618.38|335
1724698810000|2024-08-26 19:00:10|||||||||93
1724698820000|2024-08-26 19:00:20|5618.63|5618.13|5618.38|5617.88|5618.63|5618.13|5618.13|5617.63|481
1724698830000|2024-08-26 19:00:30|5618.63|5618.13|5618.88|5618.38|5618.88|5618.38|5618.38|5617.88|227
1724698840000|2024-08-26 19:00:40|5619.13|5618.63|5618.63|5618.13|5619.13|5618.63|5618.63|5618.13|178
1724698850000|2024-08-26 19:00:50|5618.75|5618.25|5617.88|5617.38|5618.88|5618.38|5617.63|5617.13|245
1724698860000|2024-08-26 19:01:00|5617.75|5617.25|5618.13|5617.63|5618.13|5617.63|5617.75|5617.25|137
1724698870000|2024-08-26 19:01:10|5618.25|5617.75|5618.88|5618.38|5618.88|5618.38|5618.25|5617.75|241
1724698880000|2024-08-26 19:01:20|5618.63|5618.13|5618.38|5617.88|5618.88|5618.38|5618.13|5617.63|295
1724698890000|2024-08-26 19:01:30|5618.88|5618.38|5618.63|5618.13|5619.13|5618.63|5618.63|5618.13|352
1724698900000|2024-08-26 19:01:40|5618.75|5618.25|5618.88|5618.38|5618.88|5618.38|5618.63|5618.13|135
1724698910000|2024-08-26 19:01:50|5619.13|5618.63|5619.13|5618.63|5619.13|5618.63|5619|5618.5|96
1724698920000|2024-08-26 19:02:00|5618.88|5618.38|5619.38|5618.88|5619.38|5618.88|5618.88|5618.38|127
1724698930000|2024-08-26 19:02:10|5619.13|5618.63|5619.38|5618.88|5619.38|5618.88|5619.13|5618.63|164
1724698940000|2024-08-26 19:02:20|5619.25|5618.75|5619|5618.5|5619.38|5618.88|5618.63|5618.13|172
1724698950000|2024-08-26 19:02:30|5618.88|5618.38|5619.13|5618.63|5619.13|5618.63|5618.88|5618.38|176
1724698960000|2024-08-26 19:02:40|5619.38|5618.88|5619.38|5618.88|5619.38|5618.88|5619.13|5618.63|89
1724698970000|2024-08-26 19:02:50|5619.5|5619|5619.88|5619.38|5619.88|5619.38|5619.25|5618.75|438
1724698980000|2024-08-26 19:03:00|5620|5619.5|5619.63|5619.13|5620.13|5619.63|5619.5|5619|362
1724698990000|2024-08-26 19:03:10|5619.38|5618.88|5618.63|5618.13|5619.63|5619.13|5618.63|5618.13|230
1724699000000|2024-08-26 19:03:20|5618.88|5618.38|5619.38|5618.88|5619.38|5618.88|5618.63|5618.13|206
1724699010000|2024-08-26 19:03:30|5619.63|5619.13|5619.88|5619.38|5620.13|5619.63|5619.63|5619.13|239
1724699020000|2024-08-26 19:03:40|5619.63|5619.13|5619.38|5618.88|5619.63|5619.13|5619.38|5618.88|106
1724699030000|2024-08-26 19:03:50|5619.5|5619|5619.88|5619.38|5620.38|5619.88|5619.38|5618.88|1401
1724699040000|2024-08-26 19:04:00|5619.75|5619.25|5618.88|5618.38|5620.13|5619.63|5618.88|5618.38|319
1724699050000|2024-08-26 19:04:10|5618.63|5618.13|5618.63|5618.13|5618.63|5618.13|5618.13|5617.63|309
1724699060000|2024-08-26 19:04:20|5618.38|5617.88|5618.13|5617.63|5618.63|5618.13|5618.13|5617.63|187
1724699070000|2024-08-26 19:04:30|5618|5617.5|5617.88|5617.38|5618.13|5617.63|5617.88|5617.38|199
1724699080000|2024-08-26 19:04:40|5617.75|5617.25|5617.88|5617.38|5617.88|5617.38|5617.63|5617.13|344
1724699090000|2024-08-26 19:04:50|5617.63|5617.13|5617.63|5617.13|5617.63|5617.13|5617.38|5616.88|227
1724699100000|2024-08-26 19:05:00|5617.38|5616.88|5617.38|5616.88|5617.5|5617|5617.25|5616.75|159
1724699110000|2024-08-26 19:05:10|5617.25|5616.75|5617.63|5617.13|5617.63|5617.13|5617.13|5616.63|160
1724699120000|2024-08-26 19:05:20|5617.88|5617.38|5617.63|5617.13|5617.88|5617.38|5617.63|5617.13|212
1724699130000|2024-08-26 19:05:30|5617.75|5617.25|5617.63|5617.13|5617.88|5617.38|5617.63|5617.13|65
1724699140000|2024-08-26 19:05:40|5617.38|5616.88|5617.63|5617.13|5617.63|5617.13|5617.38|5616.88|125
1724699150000|2024-08-26 19:05:50|5617.5|5617|5617.88|5617.38|5617.88|5617.38|5617.38|5616.88|71
1724699160000|2024-08-26 19:06:00|5618|5617.5|5617.63|5617.13|5618.13|5617.63|5617.38|5616.88|288
1724699170000|2024-08-26 19:06:10|5617.38|5616.88|5617.63|5617.13|5617.88|5617.38|5617.38|5616.88|97
1724699180000|2024-08-26 19:06:20|5617.75|5617.25|5615.88|5615.38|5617.88|5617.38|5615.63|5615.13|609
1724699190000|2024-08-26 19:06:30|5616|5615.5|5617.13|5616.63|5617.38|5616.88|5616|5615.5|436
1724699200000|2024-08-26 19:06:40|5617.38|5616.88|5616.88|5616.38|5617.63|5617.13|5616.88|5616.38|145
1724699210000|2024-08-26 19:06:50|5616.63|5616.13|5616.38|5615.88|5616.88|5616.38|5616.38|5615.88|164
1724699220000|2024-08-26 19:07:00|5616.63|5616.13|5616.13|5615.63|5616.88|5616.38|5616.13|5615.63|229
1724699230000|2024-08-26 19:07:10|5616|5615.5|5616.13|5615.63|5616.13|5615.63|5615.88|5615.38|271
1724699240000|2024-08-26 19:07:20|5615.63|5615.13|5615.88|5615.38|5615.88|5615.38|5615.63|5615.13|120
1724699250000|2024-08-26 19:07:30|5615.75|5615.25|5615.38|5614.88|5616.13|5615.63|5615.13|5614.63|301
1724699260000|2024-08-26 19:07:40|5615.63|5615.13|5615.63|5615.13|5615.63|5615.13|5615.13|5614.63|228
1724699270000|2024-08-26 19:07:50|5615.75|5615.25|5615.63|5615.13|5615.88|5615.38|5615.38|5614.88|211
1724699280000|2024-08-26 19:08:00|5615.38|5614.88|5615.13|5614.63|5615.63|5615.13|5614.88|5614.38|223
1724699290000|2024-08-26 19:08:10|5614.88|5614.38|5614.88|5614.38|5615.13|5614.63|5614.63|5614.13|399
1724699300000|2024-08-26 19:08:20|5615|5614.5|5615.38|5614.88|5615.63|5615.13|5615|5614.5|316
1724699310000|2024-08-26 19:08:30|5615.63|5615.13|5615.63|5615.13|5615.88|5615.38|5615.63|5615.13|110
1724699320000|2024-08-26 19:08:40|5615.38|5614.88|5615.88|5615.38|5615.88|5615.38|5615.25|5614.75|72
1724699330000|2024-08-26 19:08:50|5615.38|5614.88|5616.13|5615.63|5616.38|5615.88|5615.38|5614.88|186
1724699340000|2024-08-26 19:09:00|5616|5615.5|5616.13|5615.63|5616.13|5615.63|5615.63|5615.13|138
1724699350000|2024-08-26 19:09:10|5616.38|5615.88|5616.38|5615.88|5616.88|5616.38|5616.13|5615.63|271
1724699360000|2024-08-26 19:09:20|5616.63|5616.13|5616.63|5616.13|5616.63|5616.13|5616.13|5615.63|141
1724699370000|2024-08-26 19:09:30|5616.5|5616|5615.88|5615.38|5616.5|5616|5615.75|5615.25|129
1724699380000|2024-08-26 19:09:40|5616|5615.5|5616.13|5615.63|5616.13|5615.63|5615.88|5615.38|79
1724699390000|2024-08-26 19:09:50|5616.38|5615.88|5616.38|5615.88|5616.38|5615.88|5616.13|5615.63|142
1724699400000|2024-08-26 19:10:00|5616.25|5615.75|5616.38|5615.88|5616.63|5616.13|5616.25|5615.75|183
1724699410000|2024-08-26 19:10:10|5616.25|5615.75|5616.63|5616.13|5616.63|5616.13|5616.13|5615.63|313
1724699420000|2024-08-26 19:10:20|5616.88|5616.38|5616.88|5616.38|5617.13|5616.63|5616.63|5616.13|160
1724699430000|2024-08-26 19:10:30|5617.13|5616.63|5617.63|5617.13|5617.63|5617.13|5617.13|5616.63|250
1724699440000|2024-08-26 19:10:40|5617.38|5616.88|5617.38|5616.88|5617.38|5616.88|5617.13|5616.63|137
1724699450000|2024-08-26 19:10:50|5617.13|5616.63|5616.88|5616.38|5617.38|5616.88|5616.88|5616.38|172
1724699460000|2024-08-26 19:11:00|5617.13|5616.63|5616.88|5616.38|5617.13|5616.63|5616.63|5616.13|158
1724699470000|2024-08-26 19:11:10|5617|5616.5|5617.5|5617|5617.63|5617.13|5616.88|5616.38|104
1724699480000|2024-08-26 19:11:20|5617.38|5616.88|5617.38|5616.88|5617.38|5616.88|5617.13|5616.63|112
1724699490000|2024-08-26 19:11:30|5617.5|5617|5618.13|5617.63|5618.13|5617.63|5617.5|5617|152
1724699500000|2024-08-26 19:11:40|5618.63|5618.13|5618.63|5618.13|5618.88|5618.38|5618.38|5617.88|283
1724699510000|2024-08-26 19:11:50|5618.88|5618.38|5618.88|5618.38|5619.38|5618.88|5618.63|5618.13|426
1724699520000|2024-08-26 19:12:00|5619|5618.5|5618.63|5618.13|5619|5618.5|5618.38|5617.88|339
1724699530000|2024-08-26 19:12:10|5618.5|5618|5618.63|5618.13|5618.63|5618.13|5618.5|5618|103
1724699540000|2024-08-26 19:12:20|5618.88|5618.38|5618.88|5618.38|5619.38|5618.88|5618.88|5618.38|299
1724699550000|2024-08-26 19:12:30|5619|5618.5|5619.38|5618.88|5619.63|5619.13|5619|5618.5|99
1724699560000|2024-08-26 19:12:40|5619.63|5619.13|5618.88|5618.38|5619.63|5619.13|5618.88|5618.38|241
1724699570000|2024-08-26 19:12:50|5619.13|5618.63|5619.13|5618.63|5619.38|5618.88|5619.13|5618.63|86
1724699580000|2024-08-26 19:13:00|5619.38|5618.88|5619.25|5618.75|5619.63|5619.13|5619.13|5618.63|91
1724699590000|2024-08-26 19:13:10|5619.13|5618.63|5618.63|5618.13|5619.13|5618.63|5618.63|5618.13|196
1724699600000|2024-08-26 19:13:20|5618.38|5617.88|5618.38|5617.88|5618.38|5617.88|5618.38|5617.88|73
1724699610000|2024-08-26 19:13:30|5618.13|5617.63|5617.63|5617.13|5618.13|5617.63|5617.63|5617.13|143
1724699620000|2024-08-26 19:13:40|5617.75|5617.25|5617.88|5617.38|5617.88|5617.38|5617.63|5617.13|74
1724699630000|2024-08-26 19:13:50|5618|5617.5|5618.13|5617.63|5618.63|5618.13|5617.75|5617.25|210
1724699640000|2024-08-26 19:14:00|5618.25|5617.75|5618.38|5617.88|5618.63|5618.13|5618.13|5617.63|71
1724699650000|2024-08-26 19:14:10|5618.25|5617.75|5617.88|5617.38|5618.25|5617.75|5617.63|5617.13|133
1724699660000|2024-08-26 19:14:20|5618|5617.5|5617.88|5617.38|5618.13|5617.63|5617.88|5617.38|22
1724699670000|2024-08-26 19:14:30|5618|5617.5|5617.88|5617.38|5618|5617.5|5617.88|5617.38|69
1724699680000|2024-08-26 19:14:40|5617.75|5617.25|5617.88|5617.38|5617.88|5617.38|5617.63|5617.13|68
1724699690000|2024-08-26 19:14:50|5618.13|5617.63|5618.38|5617.88|5618.38|5617.88|5618.13|5617.63|234
1724699700000|2024-08-26 19:15:00|5618.25|5617.75|5617.88|5617.38|5618.63|5618.13|5617.88|5617.38|144
1724699710000|2024-08-26 19:15:10|5617.63|5617.13|5618.38|5617.88|5618.38|5617.88|5617.63|5617.13|110
1724699720000|2024-08-26 19:15:20|5618.25|5617.75|5617.75|5617.25|5618.38|5617.88|5617.75|5617.25|57
1724699730000|2024-08-26 19:15:30|5617.63|5617.13|5618.13|5617.63|5618.13|5617.63|5617.63|5617.13|83
1724699740000|2024-08-26 19:15:40|5618.38|5617.88|5618.13|5617.63|5618.63|5618.13|5617.88|5617.38|212
1724699750000|2024-08-26 19:15:50|5618|5617.5|5617.63|5617.13|5618|5617.5|5617.63|5617.13|148
1724699760000|2024-08-26 19:16:00|5617.88|5617.38|5617.63|5617.13|5617.88|5617.38|5617.63|5617.13|62
1724699770000|2024-08-26 19:16:10|5617.75|5617.25|5618.38|5617.88|5618.63|5618.13|5617.75|5617.25|142
1724699780000|2024-08-26 19:16:20|5618.13|5617.63|5617.38|5616.88|5618.38|5617.88|5617.38|5616.88|124
1724699790000|2024-08-26 19:16:30|5617.13|5616.63|5616.63|5616.13|5617.38|5616.88|5616.63|5616.13|265
1724699800000|2024-08-26 19:16:40|5616.38|5615.88|5615.63|5615.13|5616.63|5616.13|5615.38|5614.88|445
1724699810000|2024-08-26 19:16:50|5615.75|5615.25|5615.75|5615.25|5616.13|5615.63|5615.63|5615.13|272
1724699820000|2024-08-26 19:17:00|5615.63|5615.13|5616.13|5615.63|5616.13|5615.63|5615.63|5615.13|252
1724699830000|2024-08-26 19:17:10|5616.38|5615.88|5616.63|5616.13|5616.63|5616.13|5616.25|5615.75|128
1724699840000|2024-08-26 19:17:20|5616.38|5615.88|5616.88|5616.38|5616.88|5616.38|5616.38|5615.88|135
1724699850000|2024-08-26 19:17:30|5617.38|5616.88|5616.88|5616.38|5617.63|5617.13|5616.88|5616.38|320
1724699860000|2024-08-26 19:17:40|5616.75|5616.25|5616.63|5616.13|5616.75|5616.25|5616.38|5615.88|124
1724699870000|2024-08-26 19:17:50|5616.88|5616.38|5617.13|5616.63|5617.13|5616.63|5616.63|5616.13|118
1724699880000|2024-08-26 19:18:00|5616.63|5616.13|5617.13|5616.63|5617.13|5616.63|5616.13|5615.63|246
1724699890000|2024-08-26 19:18:10|5617|5616.5|5617.13|5616.63|5617.13|5616.63|5616.38|5615.88|148
1724699900000|2024-08-26 19:18:20|5617.38|5616.88|5617.63|5617.13|5617.63|5617.13|5617.13|5616.63|155
1724699910000|2024-08-26 19:18:30|5617.75|5617.25|5618.13|5617.63|5618.13|5617.63|5617.63|5617.13|219
1724699920000|2024-08-26 19:18:40|5617.88|5617.38|5618.13|5617.63|5618.13|5617.63|5617.63|5617.13|97
1724699930000|2024-08-26 19:18:50|5617.88|5617.38|5617.88|5617.38|5617.88|5617.38|5617.63|5617.13|111
1724699940000|2024-08-26 19:19:00|5617.63|5617.13|5617.38|5616.88|5617.63|5617.13|5617.38|5616.88|85
1724699950000|2024-08-26 19:19:10|5617.63|5617.13|5618.38|5617.88|5618.63|5618.13|5617.63|5617.13|263
1724699960000|2024-08-26 19:19:20|5618.13|5617.63|5618.25|5617.75|5618.63|5618.13|5618.13|5617.63|95
1724699970000|2024-08-26 19:19:30|5618.13|5617.63|5617.63|5617.13|5618.25|5617.75|5617.5|5617|203
1724699980000|2024-08-26 19:19:40|5617.38|5616.88|5617.38|5616.88|5617.63|5617.13|5616.88|5616.38|177
1724699990000|2024-08-26 19:19:50|5617.5|5617|5617.63|5617.13|5617.63|5617.13|5617.38|5616.88|77
1724700000000|2024-08-26 19:20:00|5617.55|5617.05|5617.8|5617.3|5617.8|5617.3|5617.3|5616.8|156
1724700010000|2024-08-26 19:20:10|5617.92|5617.42|5618.3|5617.8|5618.67|5618.17|5617.8|5617.3|474
1724700020000|2024-08-26 19:20:20|5618.42|5617.92|5618.05|5617.55|5618.55|5618.05|5617.92|5617.42|101
1724700030000|2024-08-26 19:20:30|5617.8|5617.3|5617.8|5617.3|5618.05|5617.55|5617.8|5617.3|131
1724700040000|2024-08-26 19:20:40|5618.05|5617.55|5617.8|5617.3|5618.05|5617.55|5617.67|5617.17|124
1724700050000|2024-08-26 19:20:50|5617.67|5617.17|5617.8|5617.3|5617.8|5617.3|5617.42|5616.92|86
1724700060000|2024-08-26 19:21:00|5618.05|5617.55|5617.8|5617.3|5618.05|5617.55|5617.8|5617.3|93
1724700070000|2024-08-26 19:21:10|5617.55|5617.05|5616.8|5616.3|5617.8|5617.3|5616.8|5616.3|239
1724700080000|2024-08-26 19:21:20|5616.92|5616.42|5617.3|5616.8|5617.3|5616.8|5616.8|5616.3|863
1724700090000|2024-08-26 19:21:30|5617.17|5616.67|5617.55|5617.05|5617.55|5617.05|5617.17|5616.67|158
1724700100000|2024-08-26 19:21:40|5617.42|5616.92|5618.05|5617.55|5618.05|5617.55|5617.42|5616.92|96
1724700110000|2024-08-26 19:21:50|5618.17|5617.67|5618.05|5617.55|5618.3|5617.8|5618.05|5617.55|78
1724700120000|2024-08-26 19:22:00|5617.8|5617.3|5617.55|5617.05|5617.8|5617.3|5617.55|5617.05|146
1724700130000|2024-08-26 19:22:10|5617.67|5617.17|5617.55|5617.05|5617.8|5617.3|5617.55|5617.05|75
1724700140000|2024-08-26 19:22:20|5617.3|5616.8|5617.55|5617.05|5617.55|5617.05|5617.05|5616.55|132
1724700150000|2024-08-26 19:22:30|5617.8|5617.3|5617.8|5617.3|5618.05|5617.55|5617.8|5617.3|84
1724700160000|2024-08-26 19:22:40|5617.67|5617.17|5618.55|5618.05|5618.55|5618.05|5617.55|5617.05|295
1724700170000|2024-08-26 19:22:50|5618.8|5618.3|5619.3|5618.8|5619.55|5619.05|5618.8|5618.3|336
1724700180000|2024-08-26 19:23:00|5619.05|5618.55|5619.3|5618.8|5619.3|5618.8|5619.05|5618.55|133
1724700190000|2024-08-26 19:23:10|5619.05|5618.55|5618.3|5617.8|5619.05|5618.55|5618.3|5617.8|309
1724700200000|2024-08-26 19:23:20|5618.55|5618.05|5617.92|5617.42|5618.55|5618.05|5617.8|5617.3|114
1724700210000|2024-08-26 19:23:30|5618.05|5617.55|5617.67|5617.17|5618.05|5617.55|5617.55|5617.05|318
1724700220000|2024-08-26 19:23:40|5617.55|5617.05|5617.8|5617.3|5617.8|5617.3|5617.55|5617.05|170
1724700230000|2024-08-26 19:23:50|5617.67|5617.17|5617.55|5617.05|5617.67|5617.17|5617.55|5617.05|132
1724700240000|2024-08-26 19:24:00|5617.42|5616.92|5618.05|5617.55|5618.05|5617.55|5617.3|5616.8|209
1724700250000|2024-08-26 19:24:10|||||||||48
1724700260000|2024-08-26 19:24:20|5617.8|5617.3|5617.55|5617.05|5617.8|5617.3|5617.55|5617.05|132
1724700270000|2024-08-26 19:24:30|5617.42|5616.92|5617.3|5616.8|5617.42|5616.92|5616.8|5616.3|249
1724700280000|2024-08-26 19:24:40|||||||||45
1724700290000|2024-08-26 19:24:50|5617.05|5616.55|5617.8|5617.3|5617.8|5617.3|5617.05|5616.55|187
1724700300000|2024-08-26 19:25:00|5617.92|5617.42|5618.05|5617.55|5618.05|5617.55|5617.8|5617.3|144
1724700310000|2024-08-26 19:25:10|5617.92|5617.42|5617.55|5617.05|5618.05|5617.55|5617.55|5617.05|242
1724700320000|2024-08-26 19:25:20|5617.3|5616.8|5617.55|5617.05|5617.55|5617.05|5617.3|5616.8|219
1724700330000|2024-08-26 19:25:30|5618.05|5617.55|5618.55|5618.05|5618.55|5618.05|5617.8|5617.3|280
1724700340000|2024-08-26 19:25:40|5618.8|5618.3|5618.8|5618.3|5618.8|5618.3|5618.8|5618.3|100
1724700350000|2024-08-26 19:25:50|5618.55|5618.05|5618.3|5617.8|5618.55|5618.05|5618.3|5617.8|143
1724700360000|2024-08-26 19:26:00|5618.05|5617.55|5618.3|5617.8|5618.3|5617.8|5618.05|5617.55|185
1724700370000|2024-08-26 19:26:10|5618.17|5617.67|5618.3|5617.8|5618.55|5618.05|5618.05|5617.55|93
1724700380000|2024-08-26 19:26:20|5618.42|5617.92|5618.3|5617.8|5618.55|5618.05|5618.05|5617.55|84
1724700390000|2024-08-26 19:26:30|5618.05|5617.55|5617.8|5617.3|5618.05|5617.55|5617.8|5617.3|31
1724700400000|2024-08-26 19:26:40|5617.55|5617.05|5617.55|5617.05|5617.55|5617.05|5617.3|5616.8|166
1724700410000|2024-08-26 19:26:50|5617.67|5617.17|5617.55|5617.05|5617.8|5617.3|5617.55|5617.05|139
1724700420000|2024-08-26 19:27:00|5617.3|5616.8|5616.8|5616.3|5617.3|5616.8|5616.55|5616.05|218
1724700430000|2024-08-26 19:27:10|5616.67|5616.17|5617.05|5616.55|5617.05|5616.55|5616.3|5615.8|365
1724700440000|2024-08-26 19:27:20|5617.3|5616.8|5616.8|5616.3|5617.3|5616.8|5616.3|5615.8|255
1724700450000|2024-08-26 19:27:30|5616.67|5616.17|5617.05|5616.55|5617.05|5616.55|5616.67|5616.17|104
1724700460000|2024-08-26 19:27:40|5616.92|5616.42|5616.92|5616.42|5617.05|5616.55|5616.8|5616.3|209
1724700470000|2024-08-26 19:27:50|5617.05|5616.55|5617.55|5617.05|5617.55|5617.05|5617.05|5616.55|139
1724700480000|2024-08-26 19:28:00|5617.3|5616.8|5617.55|5617.05|5617.8|5617.3|5617.3|5616.8|67
1724700490000|2024-08-26 19:28:10|5617.42|5616.92|5617.05|5616.55|5617.55|5617.05|5616.92|5616.42|67
1724700500000|2024-08-26 19:28:20|5616.92|5616.42|5617.3|5616.8|5617.55|5617.05|5616.92|5616.42|110
1724700510000|2024-08-26 19:28:30|5617.17|5616.67|5616.55|5616.05|5617.3|5616.8|5616.55|5616.05|104
1724700520000|2024-08-26 19:28:40|5616.8|5616.3|5616.55|5616.05|5616.8|5616.3|5616.3|5615.8|241
1724700530000|2024-08-26 19:28:50|5616.67|5616.17|5616.8|5616.3|5616.8|5616.3|5616.55|5616.05|96
1724700540000|2024-08-26 19:29:00|5616.67|5616.17|5616.42|5615.92|5617.05|5616.55|5616.42|5615.92|228
1724700550000|2024-08-26 19:29:10|5616.55|5616.05|5616.55|5616.05|5616.55|5616.05|5616.3|5615.8|145
1724700560000|2024-08-26 19:29:20|5616.42|5615.92|5615.8|5615.3|5616.55|5616.05|5615.8|5615.3|320
1724700570000|2024-08-26 19:29:30|5616.05|5615.55|5616.3|5615.8|5616.3|5615.8|5616.05|5615.55|889
1724700580000|2024-08-26 19:29:40|5616.05|5615.55|5615.8|5615.3|5616.3|5615.8|5615.8|5615.3|282
1724700590000|2024-08-26 19:29:50|5615.55|5615.05|5615.8|5615.3|5616.05|5615.55|5615.55|5615.05|232
1724700600000|2024-08-26 19:30:00|5615.05|5614.55|5613.8|5613.3|5615.3|5614.8|5613.05|5612.55|1313
1724700610000|2024-08-26 19:30:10|5613.55|5613.05|5613.8|5613.3|5614.3|5613.8|5613.55|5613.05|424
1724700620000|2024-08-26 19:30:20|5614.05|5613.55|5613.8|5613.3|5614.55|5614.05|5613.8|5613.3|312
1724700630000|2024-08-26 19:30:30|5614.05|5613.55|5614.55|5614.05|5614.8|5614.3|5614.05|5613.55|369
1724700640000|2024-08-26 19:30:40|5614.8|5614.3|5614.55|5614.05|5614.8|5614.3|5614.55|5614.05|190
1724700650000|2024-08-26 19:30:50|5614.42|5613.92|5614.3|5613.8|5614.55|5614.05|5614.17|5613.67|250
1724700660000|2024-08-26 19:31:00|5614.05|5613.55|5615.05|5614.55|5615.3|5614.8|5614.05|5613.55|287
1724700670000|2024-08-26 19:31:10|5615.17|5614.67|5614.8|5614.3|5615.55|5615.05|5614.8|5614.3|265
1724700680000|2024-08-26 19:31:20|5614.55|5614.05|5615.3|5614.8|5615.55|5615.05|5614.55|5614.05|217
1724700690000|2024-08-26 19:31:30|5615.55|5615.05|5614.92|5614.42|5615.55|5615.05|5614.92|5614.42|105
1724700700000|2024-08-26 19:31:40|5614.8|5614.3|5614.92|5614.42|5615.05|5614.55|5614.8|5614.3|156
1724700710000|2024-08-26 19:31:50|5615.05|5614.55|5615.05|5614.55|5615.3|5614.8|5614.8|5614.3|166
1724700720000|2024-08-26 19:32:00|5615.17|5614.67|5615.55|5615.05|5615.55|5615.05|5615.05|5614.55|224
1724700730000|2024-08-26 19:32:10|5615.8|5615.3|5615.8|5615.3|5615.8|5615.3|5615.67|5615.17|129
1724700740000|2024-08-26 19:32:20|5616.3|5615.8|5616.3|5615.8|5616.8|5616.3|5616.3|5615.8|291
1724700750000|2024-08-26 19:32:30|5615.8|5615.3|5615.55|5615.05|5615.8|5615.3|5615.55|5615.05|147
1724700760000|2024-08-26 19:32:40|5615.8|5615.3|5615.55|5615.05|5615.8|5615.3|5615.42|5614.92|105
1724700770000|2024-08-26 19:32:50|5615.42|5614.92|5615.55|5615.05|5615.8|5615.3|5615.42|5614.92|157
1724700780000|2024-08-26 19:33:00|5615.67|5615.17|5615.8|5615.3|5616.05|5615.55|5615.67|5615.17|127
1724700790000|2024-08-26 19:33:10|5615.55|5615.05|5615.42|5614.92|5615.55|5615.05|5615.05|5614.55|185
1724700800000|2024-08-26 19:33:20|5615.3|5614.8|5615.55|5615.05|5615.55|5615.05|5615.17|5614.67|80
1724700810000|2024-08-26 19:33:30|5615.3|5614.8|5615.3|5614.8|5615.3|5614.8|5615.17|5614.67|70
1724700820000|2024-08-26 19:33:40|5615.05|5614.55|5615.3|5614.8|5615.3|5614.8|5615.05|5614.55|70
1724700830000|2024-08-26 19:33:50|5615.55|5615.05|5615.8|5615.3|5615.8|5615.3|5615.42|5614.92|98
1724700840000|2024-08-26 19:34:00|5616.05|5615.55|5617.05|5616.55|5617.05|5616.55|5616.05|5615.55|446
1724700850000|2024-08-26 19:34:10|5616.8|5616.3|5616.3|5615.8|5616.8|5616.3|5616.3|5615.8|136
1724700860000|2024-08-26 19:34:20|5616.55|5616.05|5616.8|5616.3|5616.8|5616.3|5616.42|5615.92|61
1724700870000|2024-08-26 19:34:30|5616.67|5616.17|5616.8|5616.3|5616.8|5616.3|5616.67|5616.17|63
1724700880000|2024-08-26 19:34:40|5616.67|5616.17|5616.3|5615.8|5616.8|5616.3|5616.3|5615.8|72
1724700890000|2024-08-26 19:34:50|5616.05|5615.55|5616.3|5615.8|5616.3|5615.8|5616.05|5615.55|132
1724700900000|2024-08-26 19:35:00|5616.55|5616.05|5616.05|5615.55|5616.8|5616.3|5615.92|5615.42|178
1724700910000|2024-08-26 19:35:10|5616.3|5615.8|5616.3|5615.8|5616.3|5615.8|5616.3|5615.8|70
1724700920000|2024-08-26 19:35:20|5616.17|5615.67|5616.05|5615.55|5616.42|5615.92|5616.05|5615.55|85
1724700930000|2024-08-26 19:35:30|5616.3|5615.8|5615.8|5615.3|5616.3|5615.8|5615.8|5615.3|112
1724700940000|2024-08-26 19:35:40|5615.92|5615.42|5616.05|5615.55|5616.05|5615.55|5615.8|5615.3|31
1724700950000|2024-08-26 19:35:50|5615.8|5615.3|5615.8|5615.3|5615.8|5615.3|5615.8|5615.3|46
1724700960000|2024-08-26 19:36:00|5616.05|5615.55|5615.3|5614.8|5616.05|5615.55|5615.05|5614.55|365
1724700970000|2024-08-26 19:36:10|5615.55|5615.05|5615.05|5614.55|5615.55|5615.05|5614.8|5614.3|306
1724700980000|2024-08-26 19:36:20|5614.92|5614.42|5615.05|5614.55|5615.3|5614.8|5614.92|5614.42|121
1724700990000|2024-08-26 19:36:30|5615.3|5614.8|5615.05|5614.55|5615.3|5614.8|5615.05|5614.55|69
1724701000000|2024-08-26 19:36:40|5615.3|5614.8|5615.05|5614.55|5615.3|5614.8|5615.05|5614.55|74
1724701010000|2024-08-26 19:36:50|5615.17|5614.67|5614.8|5614.3|5615.3|5614.8|5614.8|5614.3|66
1724701020000|2024-08-26 19:37:00|5615.05|5614.55|5615.55|5615.05|5615.55|5615.05|5614.8|5614.3|120
1724701030000|2024-08-26 19:37:10|5615.3|5614.8|5615.3|5614.8|5615.55|5615.05|5615.05|5614.55|178
1724701040000|2024-08-26 19:37:20|5615.55|5615.05|5615.8|5615.3|5615.8|5615.3|5615.55|5615.05|184
1724701050000|2024-08-26 19:37:30|5616.05|5615.55|5615.3|5614.8|5616.05|5615.55|5615.3|5614.8|191
1724701060000|2024-08-26 19:37:40|5615.17|5614.67|5615.3|5614.8|5615.3|5614.8|5615.05|5614.55|40
1724701070000|2024-08-26 19:37:50|5615.55|5615.05|5615.55|5615.05|5615.55|5615.05|5615.55|5615.05|35
1724701080000|2024-08-26 19:38:00|5615.8|5615.3|5615.55|5615.05|5615.8|5615.3|5615.55|5615.05|65
1724701090000|2024-08-26 19:38:10|5615.42|5614.92|5614.3|5613.8|5615.42|5614.92|5614.3|5613.8|245
1724701100000|2024-08-26 19:38:20|5614.55|5614.05|5614.8|5614.3|5614.8|5614.3|5614.3|5613.8|223
1724701110000|2024-08-26 19:38:30|5614.67|5614.17|5614.55|5614.05|5614.8|5614.3|5614.55|5614.05|59
1724701120000|2024-08-26 19:38:40|5614.42|5613.92|5614.3|5613.8|5614.42|5613.92|5614.3|5613.8|67
1724701130000|2024-08-26 19:38:50|5614.05|5613.55|5614.05|5613.55|5614.05|5613.55|5613.8|5613.3|173
1724701140000|2024-08-26 19:39:00|5613.8|5613.3|5614.05|5613.55|5614.3|5613.8|5613.67|5613.17|253
1724701150000|2024-08-26 19:39:10|5614.3|5613.8|5614.3|5613.8|5614.3|5613.8|5614.05|5613.55|138
1724701160000|2024-08-26 19:39:20|5614.05|5613.55|5614.8|5614.3|5614.8|5614.3|5614.05|5613.55|418
1724701170000|2024-08-26 19:39:30|5614.67|5614.17|5614.8|5614.3|5614.8|5614.3|5614.67|5614.17|96
1724701180000|2024-08-26 19:39:40|5614.55|5614.05|5614.05|5613.55|5614.55|5614.05|5613.8|5613.3|241
1724701190000|2024-08-26 19:39:50|5613.8|5613.3|5613.8|5613.3|5614.05|5613.55|5613.55|5613.05|188
1724701200000|2024-08-26 19:40:00|5613.55|5613.05|5613.55|5613.05|5613.8|5613.3|5613.3|5612.8|180
1724701210000|2024-08-26 19:40:10|5613.42|5612.92|5613.55|5613.05|5613.8|5613.3|5613.3|5612.8|168
1724701220000|2024-08-26 19:40:20|5613.67|5613.17|5613.8|5613.3|5614.05|5613.55|5613.67|5613.17|193
1724701230000|2024-08-26 19:40:30|5613.55|5613.05|5613.8|5613.3|5613.8|5613.3|5613.55|5613.05|120
1724701240000|2024-08-26 19:40:40|5613.92|5613.42|5614.55|5614.05|5614.55|5614.05|5613.92|5613.42|221
1724701250000|2024-08-26 19:40:50|5615.05|5614.55|5615.55|5615.05|5615.8|5615.3|5615.05|5614.55|539
1724701260000|2024-08-26 19:41:00|5615.3|5614.8|5615.3|5614.8|5615.3|5614.8|5615.05|5614.55|201
1724701270000|2024-08-26 19:41:10|5615.55|5615.05|5615.8|5615.3|5615.8|5615.3|5615.55|5615.05|121
1724701280000|2024-08-26 19:41:20|5616.05|5615.55|5615.8|5615.3|5616.3|5615.8|5615.55|5615.05|320
1724701290000|2024-08-26 19:41:30|5615.92|5615.42|5616.3|5615.8|5616.3|5615.8|5615.8|5615.3|167
1724701300000|2024-08-26 19:41:40|5616.05|5615.55|5616.3|5615.8|5616.55|5616.05|5616.05|5615.55|257
1724701310000|2024-08-26 19:41:50|5616.05|5615.55|5615.8|5615.3|5616.05|5615.55|5615.8|5615.3|85
1724701320000|2024-08-26 19:42:00|5615.92|5615.42|5616.55|5616.05|5616.55|5616.05|5615.8|5615.3|156
1724701330000|2024-08-26 19:42:10|5616.3|5615.8|5616.05|5615.55|5616.3|5615.8|5615.55|5615.05|310
1724701340000|2024-08-26 19:42:20|5616.3|5615.8|5616.3|5615.8|5616.3|5615.8|5616.3|5615.8|91
1724701350000|2024-08-26 19:42:30|5616.05|5615.55|5616.8|5616.3|5616.8|5616.3|5616.05|5615.55|207
1724701360000|2024-08-26 19:42:40|5617.3|5616.8|5616.55|5616.05|5617.3|5616.8|5616.3|5615.8|369
1724701370000|2024-08-26 19:42:50|5616.42|5615.92|5616.55|5616.05|5616.55|5616.05|5616.05|5615.55|310
1724701380000|2024-08-26 19:43:00|5616.3|5615.8|5615.05|5614.55|5616.3|5615.8|5615.05|5614.55|214
1724701390000|2024-08-26 19:43:10|5615.3|5614.8|5615.3|5614.8|5615.3|5614.8|5615.05|5614.55|134
1724701400000|2024-08-26 19:43:20|5615.05|5614.55|5615.05|5614.55|5615.3|5614.8|5615.05|5614.55|163
1724701410000|2024-08-26 19:43:30|5615.3|5614.8|5615.8|5615.3|5615.8|5615.3|5615.3|5614.8|179
1724701420000|2024-08-26 19:43:40|5615.55|5615.05|5615.3|5614.8|5615.8|5615.3|5615.3|5614.8|279
1724701430000|2024-08-26 19:43:50|5614.8|5614.3|5614.55|5614.05|5614.8|5614.3|5614.55|5614.05|250
1724701440000|2024-08-26 19:44:00|5614.8|5614.3|5613.55|5613.05|5614.8|5614.3|5613.55|5613.05|390
1724701450000|2024-08-26 19:44:10|5613.8|5613.3|5613.55|5613.05|5613.8|5613.3|5613.55|5613.05|452
1724701460000|2024-08-26 19:44:20|5613.8|5613.3|5613.55|5613.05|5613.8|5613.3|5613.3|5612.8|298
1724701470000|2024-08-26 19:44:30|5613.42|5612.92|5613.8|5613.3|5613.8|5613.3|5613.05|5612.55|275
1724701480000|2024-08-26 19:44:40|5613.67|5613.17|5613.55|5613.05|5613.8|5613.3|5613.05|5612.55|229
1724701490000|2024-08-26 19:44:50|5613.42|5612.92|5613.3|5612.8|5613.55|5613.05|5613.17|5612.67|177
1724701500000|2024-08-26 19:45:00|5613.55|5613.05|5613.55|5613.05|5613.8|5613.3|5613.3|5612.8|375
1724701510000|2024-08-26 19:45:10|5613.3|5612.8|5614.3|5613.8|5614.55|5614.05|5613.3|5612.8|249
1724701520000|2024-08-26 19:45:20|5614.17|5613.67|5614.05|5613.55|5614.55|5614.05|5614.05|5613.55|297
1724701530000|2024-08-26 19:45:30|5613.8|5613.3|5613.55|5613.05|5614.3|5613.8|5613.55|5613.05|180
1724701540000|2024-08-26 19:45:40|5613.3|5612.8|5613.55|5613.05|5613.55|5613.05|5613.3|5612.8|70
1724701550000|2024-08-26 19:45:50|5613.8|5613.3|5614.3|5613.8|5614.3|5613.8|5613.67|5613.17|272
1724701560000|2024-08-26 19:46:00|5614.05|5613.55|5613.3|5612.8|5614.05|5613.55|5613.3|5612.8|191
1724701570000|2024-08-26 19:46:10|5613.05|5612.55|5612.8|5612.3|5613.05|5612.55|5612.3|5611.8|752
1724701580000|2024-08-26 19:46:20|5613.05|5612.55|5613.05|5612.55|5613.67|5613.17|5613.05|5612.55|315
1724701590000|2024-08-26 19:46:30|5612.92|5612.42|5612.55|5612.05|5612.92|5612.42|5612.17|5611.67|409
1724701600000|2024-08-26 19:46:40|5613.05|5612.55|5613.05|5612.55|5613.05|5612.55|5612.8|5612.3|179
1724701610000|2024-08-26 19:46:50|5613.3|5612.8|5613.05|5612.55|5613.55|5613.05|5613.05|5612.55|159
1724701620000|2024-08-26 19:47:00|5613.3|5612.8|5612.92|5612.42|5613.55|5613.05|5612.92|5612.42|232
1724701630000|2024-08-26 19:47:10|5613.05|5612.55|5612.55|5612.05|5613.05|5612.55|5612.3|5611.8|301
1724701640000|2024-08-26 19:47:20|5612.67|5612.17|5612.42|5611.92|5612.67|5612.17|5612.3|5611.8|221
1724701650000|2024-08-26 19:47:30|5612.55|5612.05|5612.05|5611.55|5612.55|5612.05|5612.05|5611.55|271
1724701660000|2024-08-26 19:47:40|5612.3|5611.8|5612.05|5611.55|5612.3|5611.8|5612.05|5611.55|157
1724701670000|2024-08-26 19:47:50|5612.17|5611.67|5612.05|5611.55|5612.42|5611.92|5612.05|5611.55|224
1724701680000|2024-08-26 19:48:00|5612.17|5611.67|5612.55|5612.05|5613.3|5612.8|5612.17|5611.67|374
1724701690000|2024-08-26 19:48:10|5612.3|5611.8|5613.05|5612.55|5613.05|5612.55|5612.3|5611.8|262
1724701700000|2024-08-26 19:48:20|5612.92|5612.42|5612.8|5612.3|5612.92|5612.42|5612.55|5612.05|165
1724701710000|2024-08-26 19:48:30|5612.55|5612.05|5612.3|5611.8|5612.55|5612.05|5612.05|5611.55|89
1724701720000|2024-08-26 19:48:40|5612.42|5611.92|5612.55|5612.05|5613.05|5612.55|5612.42|5611.92|285
1724701730000|2024-08-26 19:48:50|5612.67|5612.17|5612.8|5612.3|5612.8|5612.3|5612.42|5611.92|143
1724701740000|2024-08-26 19:49:00|5612.55|5612.05|5612.67|5612.17|5612.67|5612.17|5612.42|5611.92|186
1724701750000|2024-08-26 19:49:10|5612.8|5612.3|5613.55|5613.05|5613.8|5613.3|5612.8|5612.3|375
1724701760000|2024-08-26 19:49:20|5613.3|5612.8|5613.55|5613.05|5613.55|5613.05|5612.92|5612.42|249
1724701770000|2024-08-26 19:49:30|5613.3|5612.8|5612.55|5612.05|5613.55|5613.05|5612.55|5612.05|436
1724701780000|2024-08-26 19:49:40|5612.3|5611.8|5612.3|5611.8|5612.3|5611.8|5612.17|5611.67|247
1724701790000|2024-08-26 19:49:50|5612.17|5611.67|5611.8|5611.3|5612.3|5611.8|5611.3|5610.8|560
1724701800000|2024-08-26 19:50:00|5613.8|5613.3|5614.05|5613.55|5614.8|5614.3|5613.3|5612.8|2492
1724701810000|2024-08-26 19:50:10|5614.17|5613.67|5615.55|5615.05|5615.55|5615.05|5614.17|5613.67|746
1724701820000|2024-08-26 19:50:20|5616.05|5615.55|5615.55|5615.05|5616.55|5616.05|5615.3|5614.8|730
1724701830000|2024-08-26 19:50:30|5615.3|5614.8|5615.3|5614.8|5616.05|5615.55|5614.8|5614.3|537
1724701840000|2024-08-26 19:50:40|5615.05|5614.55|5614.8|5614.3|5615.05|5614.55|5614.3|5613.8|360
1724701850000|2024-08-26 19:50:50|5614.55|5614.05|5614.05|5613.55|5614.55|5614.05|5613.55|5613.05|428
1724701860000|2024-08-26 19:51:00|5614.3|5613.8|5615.8|5615.3|5616.05|5615.55|5614.05|5613.55|779
1724701870000|2024-08-26 19:51:10|5616.05|5615.55|5615.3|5614.8|5616.05|5615.55|5615.05|5614.55|240
1724701880000|2024-08-26 19:51:20|5615.05|5614.55|5614.05|5613.55|5615.05|5614.55|5614.05|5613.55|520
1724701890000|2024-08-26 19:51:30|5613.8|5613.3|5613.8|5613.3|5614.05|5613.55|5613.3|5612.8|401
1724701900000|2024-08-26 19:51:40|5614.3|5613.8|5614.55|5614.05|5615.05|5614.55|5614.3|5613.8|305
1724701910000|2024-08-26 19:51:50|5614.3|5613.8|5614.3|5613.8|5614.3|5613.8|5613.8|5613.3|195
1724701920000|2024-08-26 19:52:00|5614.55|5614.05|5615.05|5614.55|5615.55|5615.05|5614.3|5613.8|835
1724701930000|2024-08-26 19:52:10|5615.55|5615.05|5615.3|5614.8|5615.55|5615.05|5615.05|5614.55|192
1724701940000|2024-08-26 19:52:20|5615.55|5615.05|5615.3|5614.8|5615.8|5615.3|5615.3|5614.8|242
1724701950000|2024-08-26 19:52:30|5615.42|5614.92|5615.05|5614.55|5615.55|5615.05|5614.8|5614.3|234
1724701960000|2024-08-26 19:52:40|5615.55|5615.05|5615.17|5614.67|5615.55|5615.05|5615.05|5614.55|236
1724701970000|2024-08-26 19:52:50|5615.3|5614.8|5615.3|5614.8|5615.55|5615.05|5615.05|5614.55|262
1724701980000|2024-08-26 19:53:00|5616.05|5615.55|5616.8|5616.3|5616.8|5616.3|5616.05|5615.55|619
1724701990000|2024-08-26 19:53:10|5616.55|5616.05|5616.8|5616.3|5617.8|5617.3|5616.55|5616.05|745
1724702000000|2024-08-26 19:53:20|5617.05|5616.55|5617.05|5616.55|5617.3|5616.8|5616.8|5616.3|652
1724702010000|2024-08-26 19:53:30|5616.92|5616.42|5615.8|5615.3|5617.05|5616.55|5615.8|5615.3|452
1724702020000|2024-08-26 19:53:40|5615.55|5615.05|5615.8|5615.3|5616.05|5615.55|5615.55|5615.05|425
1724702030000|2024-08-26 19:53:50|5616.05|5615.55|5616.55|5616.05|5616.55|5616.05|5615.55|5615.05|297
1724702040000|2024-08-26 19:54:00|5616.42|5615.92|5616.3|5615.8|5617.55|5617.05|5616.3|5615.8|412
1724702050000|2024-08-26 19:54:10|5615.8|5615.3|5616.55|5616.05|5616.55|5616.05|5615.8|5615.3|447
1724702060000|2024-08-26 19:54:20|5617.3|5616.8|5616.05|5615.55|5617.3|5616.8|5616.05|5615.55|381
1724702070000|2024-08-26 19:54:30|5616.17|5615.67|5615.55|5615.05|5616.17|5615.67|5614.3|5613.8|666
1724702080000|2024-08-26 19:54:40|5614.55|5614.05|5614.55|5614.05|5615.05|5614.55|5614.05|5613.55|808
1724702090000|2024-08-26 19:54:50|5615.05|5614.55|5615.05|5614.55|5615.05|5614.55|5614.3|5613.8|641
1724702100000|2024-08-26 19:55:00|5613.8|5613.3|5613.05|5612.55|5614.3|5613.8|5612.55|5612.05|3012
1724702110000|2024-08-26 19:55:10|5613.8|5613.3|5613.3|5612.8|5613.8|5613.3|5612.3|5611.8|881
1724702120000|2024-08-26 19:55:20|5613.55|5613.05|5612.3|5611.8|5614.05|5613.55|5612.3|5611.8|513
1724702130000|2024-08-26 19:55:30|5612.55|5612.05|5612.55|5612.05|5613.55|5613.05|5612.3|5611.8|530
1724702140000|2024-08-26 19:55:40|5612.8|5612.3|5613.3|5612.8|5613.8|5613.3|5612.8|5612.3|363
1724702150000|2024-08-26 19:55:50|5613.05|5612.55|5613.3|5612.8|5613.8|5613.3|5613.05|5612.55|603
1724702160000|2024-08-26 19:56:00|5613.05|5612.55|5613.05|5612.55|5613.3|5612.8|5612.55|5612.05|505
1724702170000|2024-08-26 19:56:10|5613.17|5612.67|5613.3|5612.8|5613.55|5613.05|5613.05|5612.55|503
1724702180000|2024-08-26 19:56:20|5613.05|5612.55|5613.55|5613.05|5613.55|5613.05|5612.55|5612.05|447
1724702190000|2024-08-26 19:56:30|5613.3|5612.8|5612.8|5612.3|5613.55|5613.05|5612.8|5612.3|464
1724702200000|2024-08-26 19:56:40|5612.92|5612.42|5612.8|5612.3|5613.05|5612.55|5612.8|5612.3|339
1724702210000|2024-08-26 19:56:50|5612.55|5612.05|5612.05|5611.55|5612.55|5612.05|5611.8|5611.3|562
1724702220000|2024-08-26 19:57:00|5611.67|5611.17|5610.3|5609.8|5612.05|5611.55|5610.3|5609.8|1188
1724702230000|2024-08-26 19:57:10|5610.42|5609.92|5610.8|5610.3|5610.8|5610.3|5610.05|5609.55|1188
1724702240000|2024-08-26 19:57:20|5611.05|5610.55|5610.67|5610.17|5611.05|5610.55|5610.3|5609.8|582
1724702250000|2024-08-26 19:57:30|5610.55|5610.05|5610.55|5610.05|5610.55|5610.05|5609.8|5609.3|706
1724702260000|2024-08-26 19:57:40|5610.3|5609.8|5611.05|5610.55|5611.05|5610.55|5610.3|5609.8|481
1724702270000|2024-08-26 19:57:50|5610.92|5610.42|5610.8|5610.3|5611.05|5610.55|5610.55|5610.05|486
1724702280000|2024-08-26 19:58:00|5611.05|5610.55|5611.3|5610.8|5611.8|5611.3|5611.05|5610.55|1296
1724702290000|2024-08-26 19:58:10|5611.05|5610.55|5611.05|5610.55|5611.3|5610.8|5610.67|5610.17|624
1724702300000|2024-08-26 19:58:20|5610.8|5610.3|5610.8|5610.3|5611.05|5610.55|5610.55|5610.05|648
1724702310000|2024-08-26 19:58:30|5611.05|5610.55|5610.55|5610.05|5611.05|5610.55|5610.3|5609.8|723
1724702320000|2024-08-26 19:58:40|5610.8|5610.3|5611.3|5610.8|5611.55|5611.05|5610.8|5610.3|1128
1724702330000|2024-08-26 19:58:50|5611.55|5611.05|5612.05|5611.55|5612.05|5611.55|5611.05|5610.55|841
1724702340000|2024-08-26 19:59:00|5612.8|5612.3|5613.8|5613.3|5613.8|5613.3|5612.55|5612.05|3131
1724702350000|2024-08-26 19:59:10|5613.55|5613.05|5615.3|5614.8|5615.3|5614.8|5613.55|5613.05|2563
1724702360000|2024-08-26 19:59:20|5615.05|5614.55|5615.8|5615.3|5616.05|5615.55|5614.8|5614.3|3473
1724702370000|2024-08-26 19:59:30|5616.05|5615.55|5617.05|5616.55|5617.05|5616.55|5615.55|5615.05|4869
1724702380000|2024-08-26 19:59:40|5617.3|5616.8|5619.3|5618.8|5619.55|5619.05|5617.3|5616.8|8860
1724702390000|2024-08-26 19:59:50|5619.05|5618.55|5619.55|5619.05|5620.05|5619.55|5618.55|5618.05|18794
1724702400000|2024-08-26 20:00:00|5619.11|5618.61|5616.71|5616.01|5619.21|5618.61|5616.71|5616.01|11126
1724702410000|2024-08-26 20:00:10|5616.96|5616.26|5617.71|5617.01|5617.71|5617.01|5616.96|5616.26|2053
1724702420000|2024-08-26 20:00:20|5617.21|5616.51|5617.71|5617.01|5617.96|5617.26|5617.21|5616.51|1344
1724702430000|2024-08-26 20:00:30|5617.83|5617.13|5617.71|5617.01|5617.96|5617.26|5617.46|5616.76|882
1724702440000|2024-08-26 20:00:40|5617.46|5616.76|5617.21|5616.51|5617.46|5616.76|5617.21|5616.51|350
1724702450000|2024-08-26 20:00:50|5616.96|5616.26|5617.46|5616.76|5617.46|5616.76|5616.71|5616.01|615
1724702460000|2024-08-26 20:01:00|5617.71|5617.01|5616.46|5615.76|5617.71|5617.01|5616.33|5615.63|923
1724702470000|2024-08-26 20:01:10|5616.58|5615.88|5616.83|5616.13|5616.96|5616.26|5616.46|5615.76|563
1724702480000|2024-08-26 20:01:20|5616.71|5616.01|5616.96|5616.26|5617.21|5616.51|5616.71|5616.01|365
1724702490000|2024-08-26 20:01:30|5616.71|5616.01|5616.71|5616.01|5616.96|5616.26|5616.71|5616.01|535
1724702500000|2024-08-26 20:01:40|5616.96|5616.26|5617.46|5616.76|5617.46|5616.76|5616.96|5616.26|395
1724702510000|2024-08-26 20:01:50|5617.21|5616.51|5617.21|5616.51|5617.46|5616.76|5617.21|5616.51|280
1724702520000|2024-08-26 20:02:00|5616.96|5616.26|5616.71|5616.01|5616.96|5616.26|5616.71|5616.01|186
1724702530000|2024-08-26 20:02:10|5616.21|5615.51|5616.46|5615.76|5616.46|5615.76|5615.96|5615.26|642
1724702540000|2024-08-26 20:02:20|5616.58|5615.88|5616.46|5615.76|5616.58|5615.88|5616.46|5615.76|59
1724702550000|2024-08-26 20:02:30|||||||||272
1724702560000|2024-08-26 20:02:40|5615.96|5615.26|5615.96|5615.26|5616.21|5615.51|5615.71|5615.01|396
1724702570000|2024-08-26 20:02:50|||||||||65
1724702580000|2024-08-26 20:03:00|5615.46|5614.76|5615.21|5614.51|5615.46|5614.76|5615.21|5614.51|263
1724702590000|2024-08-26 20:03:10|5615.33|5614.63|5615.46|5614.76|5615.46|5614.76|5615.33|5614.63|94
1724702600000|2024-08-26 20:03:20|5615.21|5614.51|5615.46|5614.76|5615.46|5614.76|5615.21|5614.51|277
1724702610000|2024-08-26 20:03:30|5615.21|5614.51|5615.46|5614.76|5615.46|5614.76|5615.21|5614.51|203
1724702620000|2024-08-26 20:03:40|||||||||116
1724702630000|2024-08-26 20:03:50|5615.58|5614.88|5615.71|5615.01|5615.71|5615.01|5615.46|5614.76|391
1724702640000|2024-08-26 20:04:00|5615.58|5614.88|5615.46|5614.76|5615.71|5615.01|5615.21|5614.51|268
1724702650000|2024-08-26 20:04:10|5615.33|5614.63|5615.21|5614.51|5615.46|5614.76|5615.21|5614.51|204
1724702660000|2024-08-26 20:04:20|5615.46|5614.76|5615.21|5614.51|5615.46|5614.76|5615.21|5614.51|155
1724702670000|2024-08-26 20:04:30|5615.46|5614.76|5614.96|5614.26|5615.46|5614.76|5614.96|5614.26|352
1724702680000|2024-08-26 20:04:40|||||||||55
1724702690000|2024-08-26 20:04:50|5614.71|5614.01|5614.96|5614.26|5614.96|5614.26|5614.71|5614.01|208
1724702700000|2024-08-26 20:05:00|5614.71|5614.01|5614.71|5614.01|5614.96|5614.26|5614.71|5614.01|326
1724702710000|2024-08-26 20:05:10|5614.46|5613.76|5613.71|5613.01|5614.46|5613.76|5613.71|5613.01|342
1724702720000|2024-08-26 20:05:20|5613.96|5613.26|5613.96|5613.26|5613.96|5613.26|5613.71|5613.01|272
1724702730000|2024-08-26 20:05:30|5613.83|5613.13|5613.96|5613.26|5614.21|5613.51|5613.83|5613.13|186
1724702740000|2024-08-26 20:05:40|||||||||59
1724702750000|2024-08-26 20:05:50|||||||||90
1724702760000|2024-08-26 20:06:00|5614.21|5613.51|5613.96|5613.26|5614.21|5613.51|5613.96|5613.26|185
1724702770000|2024-08-26 20:06:10|5613.83|5613.13|5613.96|5613.26|5613.96|5613.26|5613.71|5613.01|252
1724702780000|2024-08-26 20:06:20|5613.71|5613.01|5613.71|5613.01|5613.71|5613.01|5613.71|5613.01|60
1724702790000|2024-08-26 20:06:30|||||||||30
1724702800000|2024-08-26 20:06:40|5613.83|5613.13|5613.96|5613.26|5613.96|5613.26|5613.83|5613.13|194
1724702810000|2024-08-26 20:06:50|5614.08|5613.38|5614.21|5613.51|5614.21|5613.51|5614.08|5613.38|100
1724702820000|2024-08-26 20:07:00|5614.46|5613.76|5613.46|5612.76|5614.46|5613.76|5613.46|5612.76|555
1724702830000|2024-08-26 20:07:10|5613.21|5612.51|5613.71|5613.01|5613.71|5613.01|5613.21|5612.51|384
1724702840000|2024-08-26 20:07:20|5613.58|5612.88|5613.71|5613.01|5613.71|5613.01|5613.46|5612.76|263
1724702850000|2024-08-26 20:07:30|5613.46|5612.76|5613.21|5612.51|5613.46|5612.76|5613.21|5612.51|153
1724702860000|2024-08-26 20:07:40|5613.33|5612.63|5613.46|5612.76|5613.46|5612.76|5613.33|5612.63|62
1724702870000|2024-08-26 20:07:50|5613.71|5613.01|5613.46|5612.76|5613.71|5613.01|5613.46|5612.76|155
1724702880000|2024-08-26 20:08:00|5613.71|5613.01|5613.46|5612.76|5613.71|5613.01|5613.46|5612.76|74
1724702890000|2024-08-26 20:08:10|5613.33|5612.63|5613.46|5612.76|5613.46|5612.76|5613.21|5612.51|207
1724702900000|2024-08-26 20:08:20|5613.58|5612.88|5613.46|5612.76|5613.71|5613.01|5613.46|5612.76|127
1724702910000|2024-08-26 20:08:30|5613.71|5613.01|5613.46|5612.76|5613.71|5613.01|5613.46|5612.76|110
1724702920000|2024-08-26 20:08:40|5613.71|5613.01|5613.71|5613.01|5613.71|5613.01|5613.71|5613.01|70
1724702930000|2024-08-26 20:08:50|||||||||69
1724702940000|2024-08-26 20:09:00|5613.46|5612.76|5613.71|5613.01|5613.71|5613.01|5613.46|5612.76|151
1724702950000|2024-08-26 20:09:10|5613.96|5613.26|5613.96|5613.26|5613.96|5613.26|5613.96|5613.26|91
1724702960000|2024-08-26 20:09:20|5613.71|5613.01|5613.71|5613.01|5613.71|5613.01|5613.71|5613.01|121
1724702970000|2024-08-26 20:09:30|5613.46|5612.76|5613.71|5613.01|5613.71|5613.01|5613.46|5612.76|94
1724702980000|2024-08-26 20:09:40|||||||||5
1724702990000|2024-08-26 20:09:50|5613.58|5612.88|5613.46|5612.76|5613.58|5612.88|5613.46|5612.76|126
1724703000000|2024-08-26 20:10:00|5613.21|5612.51|5613.21|5612.51|5613.21|5612.51|5613.21|5612.51|166
1724703010000|2024-08-26 20:10:10|5613.46|5612.76|5613.46|5612.76|5613.46|5612.76|5613.46|5612.76|110
1724703020000|2024-08-26 20:10:20|5613.58|5612.88|5613.46|5612.76|5613.58|5612.88|5613.46|5612.76|66
1724703030000|2024-08-26 20:10:30|5613.71|5613.01|5613.46|5612.76|5613.71|5613.01|5613.46|5612.76|90
1724703040000|2024-08-26 20:10:40|5613.71|5613.01|5613.21|5612.51|5613.71|5613.01|5613.21|5612.51|208
1724703050000|2024-08-26 20:10:50|5612.96|5612.26|5612.96|5612.26|5612.96|5612.26|5612.96|5612.26|92
1724703060000|2024-08-26 20:11:00|5613.21|5612.51|5613.21|5612.51|5613.21|5612.51|5613.21|5612.51|101
1724703070000|2024-08-26 20:11:10|5613.08|5612.38|5612.96|5612.26|5613.08|5612.38|5612.96|5612.26|46
1724703080000|2024-08-26 20:11:20|5612.83|5612.13|5613.21|5612.51|5613.21|5612.51|5612.83|5612.13|99
1724703090000|2024-08-26 20:11:30|5612.96|5612.26|5612.96|5612.26|5612.96|5612.26|5612.96|5612.26|22
1724703100000|2024-08-26 20:11:40|||||||||17
1724703110000|2024-08-26 20:11:50|5612.83|5612.13|5612.71|5612.01|5612.83|5612.13|5612.71|5612.01|117
1724703120000|2024-08-26 20:12:00|||||||||62
1724703130000|2024-08-26 20:12:10|||||||||33
1724703140000|2024-08-26 20:12:20|||||||||2
1724703150000|2024-08-26 20:12:30|5612.83|5612.13|5612.83|5612.13|5612.83|5612.13|5612.83|5612.13|52
1724703160000|2024-08-26 20:12:40|5612.96|5612.26|5612.96|5612.26|5612.96|5612.26|5612.96|5612.26|98
1724703170000|2024-08-26 20:12:50|5612.83|5612.13|5612.46|5611.76|5612.83|5612.13|5612.46|5611.76|86
1724703180000|2024-08-26 20:13:00|5612.21|5611.51|5612.71|5612.01|5612.71|5612.01|5612.21|5611.51|203
1724703190000|2024-08-26 20:13:10|5612.96|5612.26|5612.71|5612.01|5612.96|5612.26|5612.46|5611.76|251
1724703200000|2024-08-26 20:13:20|||||||||1
1724703220000|2024-08-26 20:13:40|5612.96|5612.26|5613.46|5612.76|5613.46|5612.76|5612.96|5612.26|274
1724703230000|2024-08-26 20:13:50|5613.21|5612.51|5613.21|5612.51|5613.21|5612.51|5613.21|5612.51|69
1724703240000|2024-08-26 20:14:00|5613.46|5612.76|5613.21|5612.51|5613.46|5612.76|5613.21|5612.51|108
1724703250000|2024-08-26 20:14:10|||||||||17
1724703260000|2024-08-26 20:14:20|5612.96|5612.26|5612.71|5612.01|5612.96|5612.26|5612.71|5612.01|212
1724703270000|2024-08-26 20:14:30|5612.46|5611.76|5612.21|5611.51|5612.58|5611.88|5612.21|5611.51|261
1724703280000|2024-08-26 20:14:40|||||||||55
1724703290000|2024-08-26 20:14:50|5612.33|5611.63|5612.46|5611.76|5612.71|5612.01|5612.33|5611.63|172
1724703300000|2024-08-26 20:15:00|5612.71|5612.01|5612.71|5612.01|5612.71|5612.01|5612.71|5612.01|91
1724703310000|2024-08-26 20:15:10|5612.83|5612.13|5612.83|5612.13|5612.96|5612.26|5612.71|5612.01|103
1724703320000|2024-08-26 20:15:20|5612.96|5612.26|5613.21|5612.51|5613.21|5612.51|5612.96|5612.26|94
1724703330000|2024-08-26 20:15:30|5613.08|5612.38|5613.21|5612.51|5613.21|5612.51|5613.08|5612.38|37
1724703340000|2024-08-26 20:15:40|||||||||20
1724703350000|2024-08-26 20:15:50|||||||||11
1724703360000|2024-08-26 20:16:00|||||||||13
1724703370000|2024-08-26 20:16:10|||||||||31
1724703380000|2024-08-26 20:16:20|5613.33|5612.63|5613.21|5612.51|5613.33|5612.63|5613.21|5612.51|77
1724703390000|2024-08-26 20:16:30|5612.96|5612.26|5612.96|5612.26|5612.96|5612.26|5612.96|5612.26|44
1724703400000|2024-08-26 20:16:40|5612.71|5612.01|5612.46|5611.76|5612.71|5612.01|5612.46|5611.76|51
1724703410000|2024-08-26 20:16:50|||||||||10
1724703420000|2024-08-26 20:17:00|||||||||6
1724703430000|2024-08-26 20:17:10|||||||||4
1724703440000|2024-08-26 20:17:20|||||||||31
1724703450000|2024-08-26 20:17:30|5612.21|5611.51|5612.46|5611.76|5612.46|5611.76|5612.21|5611.51|88
1724703460000|2024-08-26 20:17:40|||||||||48
1724703470000|2024-08-26 20:17:50|5612.71|5612.01|5612.71|5612.01|5612.71|5612.01|5612.71|5612.01|81
1724703480000|2024-08-26 20:18:00|5612.83|5612.13|5612.71|5612.01|5612.83|5612.13|5612.71|5612.01|21
1724703490000|2024-08-26 20:18:10|5612.83|5612.13|5612.96|5612.26|5612.96|5612.26|5612.71|5612.01|64
1724703500000|2024-08-26 20:18:20|||||||||8
1724703510000|2024-08-26 20:18:30|5613.08|5612.38|5613.21|5612.51|5613.21|5612.51|5613.08|5612.38|92
1724703530000|2024-08-26 20:18:50|||||||||44
1724703540000|2024-08-26 20:19:00|||||||||79
1724703550000|2024-08-26 20:19:10|||||||||14
1724703560000|2024-08-26 20:19:20|||||||||7
1724703570000|2024-08-26 20:19:30|5613.08|5612.38|5612.96|5612.26|5613.08|5612.38|5612.96|5612.26|34
1724703580000|2024-08-26 20:19:40|5613.08|5612.38|5613.21|5612.51|5613.21|5612.51|5613.08|5612.38|53
1724703590000|2024-08-26 20:19:50|||||||||56
1724703600000|2024-08-26 20:20:00|5613.33|5612.63|5613.46|5612.76|5613.46|5612.76|5613.33|5612.63|83
1724703610000|2024-08-26 20:20:10|5613.33|5612.63|5613.21|5612.51|5613.33|5612.63|5613.21|5612.51|4
1724703620000|2024-08-26 20:20:20|5613.46|5612.76|5613.46|5612.76|5613.46|5612.76|5613.46|5612.76|38
1724703650000|2024-08-26 20:20:50|||||||||10
1724703660000|2024-08-26 20:21:00|||||||||51
1724703670000|2024-08-26 20:21:10|||||||||17
1724703680000|2024-08-26 20:21:20|5613.71|5613.01|5613.71|5613.01|5613.71|5613.01|5613.71|5613.01|51
1724703690000|2024-08-26 20:21:30|||||||||19
1724703700000|2024-08-26 20:21:40|||||||||25
1724703710000|2024-08-26 20:21:50|||||||||10
1724703720000|2024-08-26 20:22:00|||||||||26
1724703730000|2024-08-26 20:22:10|||||||||10
1724703740000|2024-08-26 20:22:20|||||||||8
1724703750000|2024-08-26 20:22:30|||||||||68
1724703760000|2024-08-26 20:22:40|||||||||8
1724703770000|2024-08-26 20:22:50|5613.58|5612.88|5613.46|5612.76|5613.58|5612.88|5613.46|5612.76|32
1724703780000|2024-08-26 20:23:00|5613.58|5612.88|5613.71|5613.01|5613.71|5613.01|5613.58|5612.88|33
1724703800000|2024-08-26 20:23:20|5613.46|5612.76|5613.46|5612.76|5613.46|5612.76|5613.46|5612.76|28
1724703810000|2024-08-26 20:23:30|5613.21|5612.51|5612.96|5612.26|5613.21|5612.51|5612.96|5612.26|58
1724703820000|2024-08-26 20:23:40|5613.21|5612.51|5613.21|5612.51|5613.21|5612.51|5613.21|5612.51|34
1724703830000|2024-08-26 20:23:50|||||||||5
1724703840000|2024-08-26 20:24:00|||||||||2
1724703850000|2024-08-26 20:24:10|5613.46|5612.76|5613.21|5612.51|5613.46|5612.76|5613.21|5612.51|78
1724703860000|2024-08-26 20:24:20|||||||||1
1724703870000|2024-08-26 20:24:30|||||||||42
1724703880000|2024-08-26 20:24:40|5613.46|5612.76|5613.46|5612.76|5613.46|5612.76|5613.46|5612.76|6
1724703890000|2024-08-26 20:24:50|||||||||3
1724703900000|2024-08-26 20:25:00|||||||||4
1724703910000|2024-08-26 20:25:10|||||||||6
1724703920000|2024-08-26 20:25:20|5613.33|5612.63|5613.21|5612.51|5613.33|5612.63|5613.21|5612.51|50
1724703930000|2024-08-26 20:25:30|5613.46|5612.76|5613.46|5612.76|5613.46|5612.76|5613.46|5612.76|3
1724703940000|2024-08-26 20:25:40|||||||||1
1724703950000|2024-08-26 20:25:50|5613.33|5612.63|5612.96|5612.26|5613.33|5612.63|5612.71|5612.01|348
1724703960000|2024-08-26 20:26:00|||||||||2
1724703970000|2024-08-26 20:26:10|||||||||1
1724703990000|2024-08-26 20:26:30|||||||||13
1724704000000|2024-08-26 20:26:40|5612.83|5612.13|5612.83|5612.13|5612.96|5612.26|5612.83|5612.13|48
1724704010000|2024-08-26 20:26:50|5612.46|5611.76|5612.71|5612.01|5612.71|5612.01|5612.46|5611.76|69
1724704020000|2024-08-26 20:27:00|||||||||1
1724704030000|2024-08-26 20:27:10|5612.83|5612.13|5612.96|5612.26|5612.96|5612.26|5612.83|5612.13|10
1724704050000|2024-08-26 20:27:30|||||||||20
1724704060000|2024-08-26 20:27:40|5612.71|5612.01|5612.71|5612.01|5612.71|5612.01|5612.71|5612.01|44
1724704070000|2024-08-26 20:27:50|||||||||1
1724704080000|2024-08-26 20:28:00|5612.96|5612.26|5612.96|5612.26|5613.21|5612.51|5612.96|5612.26|66
1724704090000|2024-08-26 20:28:10|||||||||6
1724704100000|2024-08-26 20:28:20|5612.71|5612.01|5612.71|5612.01|5612.71|5612.01|5612.71|5612.01|52
1724704110000|2024-08-26 20:28:30|5612.46|5611.76|5612.71|5612.01|5612.71|5612.01|5612.46|5611.76|125
1724704120000|2024-08-26 20:28:40|5612.83|5612.13|5612.96|5612.26|5612.96|5612.26|5612.83|5612.13|65
1724704140000|2024-08-26 20:29:00|5612.83|5612.13|5613.21|5612.51|5613.21|5612.51|5612.71|5612.01|169
1724704150000|2024-08-26 20:29:10|||||||||1
1724704190000|2024-08-26 20:29:50|5612.96|5612.26|5612.96|5612.26|5612.96|5612.26|5612.96|5612.26|164
1724704200000|2024-08-26 20:30:00|5612.83|5612.13|5611.21|5610.51|5612.83|5612.13|5610.71|5610.01|683
1724704210000|2024-08-26 20:30:10|5611.08|5610.38|5609.71|5609.01|5611.21|5610.51|5609.71|5609.01|573
1724704220000|2024-08-26 20:30:20|5609.46|5608.76|5610.71|5610.01|5610.71|5610.01|5609.08|5608.38|605
1724704230000|2024-08-26 20:30:30|5610.46|5609.76|5610.46|5609.76|5610.71|5610.01|5610.46|5609.76|147
1724704240000|2024-08-26 20:30:40|5610.71|5610.01|5610.71|5610.01|5610.71|5610.01|5610.71|5610.01|35
1724704250000|2024-08-26 20:30:50|||||||||1
1724704260000|2024-08-26 20:31:00|5610.83|5610.13|5610.71|5610.01|5610.96|5610.26|5610.71|5610.01|47
1724704270000|2024-08-26 20:31:10|5610.83|5610.13|5611.46|5610.76|5611.46|5610.76|5610.71|5610.01|203
1724704280000|2024-08-26 20:31:20|5611.21|5610.51|5610.71|5610.01|5611.46|5610.76|5610.71|5610.01|120
1724704290000|2024-08-26 20:31:30|5610.83|5610.13|5610.96|5610.26|5610.96|5610.26|5610.83|5610.13|9
1724704300000|2024-08-26 20:31:40|5610.83|5610.13|5610.96|5610.26|5610.96|5610.26|5610.71|5610.01|23
1724704310000|2024-08-26 20:31:50|5611.08|5610.38|5611.21|5610.51|5611.21|5610.51|5611.08|5610.38|35
1724704320000|2024-08-26 20:32:00|5611.46|5610.76|5611.21|5610.51|5611.46|5610.76|5611.21|5610.51|96
1724704330000|2024-08-26 20:32:10|||||||||6
1724704340000|2024-08-26 20:32:20|5610.96|5610.26|5610.96|5610.26|5610.96|5610.26|5610.96|5610.26|48
1724704350000|2024-08-26 20:32:30|5610.83|5610.13|5610.71|5610.01|5610.96|5610.26|5610.71|5610.01|63
1724704360000|2024-08-26 20:32:40|5610.83|5610.13|5610.96|5610.26|5610.96|5610.26|5610.71|5610.01|22
1724704370000|2024-08-26 20:32:50|5610.71|5610.01|5610.71|5610.01|5610.71|5610.01|5610.71|5610.01|78
1724704380000|2024-08-26 20:33:00|||||||||92
1724704390000|2024-08-26 20:33:10|5610.83|5610.13|5611.21|5610.51|5611.21|5610.51|5610.83|5610.13|20
1724704400000|2024-08-26 20:33:20|5610.96|5610.26|5610.71|5610.01|5610.96|5610.26|5610.71|5610.01|47
1724704410000|2024-08-26 20:33:30|||||||||3
1724704430000|2024-08-26 20:33:50|||||||||20
1724704440000|2024-08-26 20:34:00|||||||||8
1724704450000|2024-08-26 20:34:10|5610.46|5609.76|5610.46|5609.76|5610.46|5609.76|5610.46|5609.76|49
1724704460000|2024-08-26 20:34:20|5610.21|5609.51|5609.96|5609.26|5610.21|5609.51|5609.96|5609.26|47
1724704470000|2024-08-26 20:34:30|5610.08|5609.38|5609.96|5609.26|5610.08|5609.38|5609.96|5609.26|26
1724704480000|2024-08-26 20:34:40|5610.21|5609.51|5610.21|5609.51|5610.21|5609.51|5610.21|5609.51|46
1724704490000|2024-08-26 20:34:50|5609.96|5609.26|5609.71|5609.01|5609.96|5609.26|5609.71|5609.01|39
1724704500000|2024-08-26 20:35:00|5609.83|5609.13|5609.96|5609.26|5609.96|5609.26|5609.83|5609.13|53
1724704510000|2024-08-26 20:35:10|5610.08|5609.38|5610.21|5609.51|5610.21|5609.51|5610.08|5609.38|27
1724704520000|2024-08-26 20:35:20|||||||||12
1724704540000|2024-08-26 20:35:40|||||||||19
1724704550000|2024-08-26 20:35:50|||||||||3
1724704560000|2024-08-26 20:36:00|||||||||12
1724704570000|2024-08-26 20:36:10|5610.08|5609.38|5609.46|5608.76|5610.08|5609.38|5609.46|5608.76|64
1724704580000|2024-08-26 20:36:20|5609.58|5608.88|5609.71|5609.01|5609.71|5609.01|5609.58|5608.88|37
1724704590000|2024-08-26 20:36:30|||||||||20
1724704600000|2024-08-26 20:36:40|5609.96|5609.26|5609.71|5609.01|5609.96|5609.26|5609.71|5609.01|52
1724704610000|2024-08-26 20:36:50|5609.83|5609.13|5609.96|5609.26|5609.96|5609.26|5609.71|5609.01|49
1724704620000|2024-08-26 20:37:00|5609.83|5609.13|5609.71|5609.01|5609.83|5609.13|5609.71|5609.01|32
1724704630000|2024-08-26 20:37:10|5609.83|5609.13|5609.83|5609.13|5609.96|5609.26|5609.83|5609.13|14
1724704640000|2024-08-26 20:37:20|5609.96|5609.26|5609.96|5609.26|5609.96|5609.26|5609.96|5609.26|7
1724704650000|2024-08-26 20:37:30|5610.21|5609.51|5610.21|5609.51|5610.21|5609.51|5610.21|5609.51|11
1724704660000|2024-08-26 20:37:40|||||||||55
1724704670000|2024-08-26 20:37:50|||||||||19
1724704680000|2024-08-26 20:38:00|5609.96|5609.26|5609.96|5609.26|5610.08|5609.38|5609.96|5609.26|35
1724704690000|2024-08-26 20:38:10|||||||||10
1724704700000|2024-08-26 20:38:20|||||||||2
1724704710000|2024-08-26 20:38:30|5609.83|5609.13|5609.71|5609.01|5609.83|5609.13|5609.71|5609.01|21
1724704720000|2024-08-26 20:38:40|5609.46|5608.76|5609.46|5608.76|5609.46|5608.76|5609.46|5608.76|71
1724704730000|2024-08-26 20:38:50|5609.71|5609.01|5609.71|5609.01|5609.71|5609.01|5609.71|5609.01|16
1724704740000|2024-08-26 20:39:00|||||||||56
1724704750000|2024-08-26 20:39:10|||||||||4
1724704760000|2024-08-26 20:39:20|5609.96|5609.26|5609.96|5609.26|5609.96|5609.26|5609.96|5609.26|47
1724704770000|2024-08-26 20:39:30|5609.83|5609.13|5609.71|5609.01|5609.83|5609.13|5609.71|5609.01|49
1724704780000|2024-08-26 20:39:40|5609.96|5609.26|5610.21|5609.51|5610.21|5609.51|5609.96|5609.26|66
1724704790000|2024-08-26 20:39:50|5610.46|5609.76|5610.46|5609.76|5610.46|5609.76|5610.46|5609.76|23
1724704800000|2024-08-26 20:40:00|5610.58|5609.88|5610.46|5609.76|5610.71|5610.01|5610.46|5609.76|94
1724704810000|2024-08-26 20:40:10|5610.71|5610.01|5610.71|5610.01|5610.71|5610.01|5610.71|5610.01|32
1724704820000|2024-08-26 20:40:20|5610.58|5609.88|5610.71|5610.01|5610.71|5610.01|5610.58|5609.88|33
1724704830000|2024-08-26 20:40:30|5610.58|5609.88|5610.21|5609.51|5610.71|5610.01|5610.21|5609.51|120
1724704840000|2024-08-26 20:40:40|5610.33|5609.63|5610.21|5609.51|5610.33|5609.63|5610.21|5609.51|26
1724704850000|2024-08-26 20:40:50|||||||||3
1724704860000|2024-08-26 20:41:00|5610.46|5609.76|5610.46|5609.76|5610.46|5609.76|5610.46|5609.76|16
1724704870000|2024-08-26 20:41:10|5610.58|5609.88|5610.46|5609.76|5610.71|5610.01|5610.46|5609.76|85
1724704890000|2024-08-26 20:41:30|5610.33|5609.63|5610.21|5609.51|5610.33|5609.63|5610.21|5609.51|27
1724704900000|2024-08-26 20:41:40|||||||||10
1724704920000|2024-08-26 20:42:00|5610.33|5609.63|5610.46|5609.76|5610.46|5609.76|5610.33|5609.63|18
1724704940000|2024-08-26 20:42:20|||||||||2
1724704950000|2024-08-26 20:42:30|5610.71|5610.01|5610.71|5610.01|5610.71|5610.01|5610.71|5610.01|26
1724704960000|2024-08-26 20:42:40|||||||||4
1724704970000|2024-08-26 20:42:50|||||||||7
1724704980000|2024-08-26 20:43:00|||||||||1
1724704990000|2024-08-26 20:43:10|5610.96|5610.26|5610.96|5610.26|5610.96|5610.26|5610.71|5610.01|55
1724705000000|2024-08-26 20:43:20|5610.83|5610.13|5610.96|5610.26|5610.96|5610.26|5610.83|5610.13|39
1724705020000|2024-08-26 20:43:40|5610.71|5610.01|5610.21|5609.51|5610.71|5610.01|5610.21|5609.51|128
1724705030000|2024-08-26 20:43:50|5610.46|5609.76|5610.46|5609.76|5610.46|5609.76|5610.46|5609.76|72
1724705040000|2024-08-26 20:44:00|5610.33|5609.63|5609.96|5609.26|5610.33|5609.63|5609.96|5609.26|41
1724705050000|2024-08-26 20:44:10|5609.83|5609.13|5609.96|5609.26|5609.96|5609.26|5609.71|5609.01|103
1724705060000|2024-08-26 20:44:20|5609.71|5609.01|5609.58|5608.88|5609.71|5609.01|5609.58|5608.88|76
1724705070000|2024-08-26 20:44:30|5609.46|5608.76|5609.21|5608.51|5609.46|5608.76|5609.21|5608.51|70
1724705080000|2024-08-26 20:44:40|||||||||8
1724705090000|2024-08-26 20:44:50|5609.33|5608.63|5609.46|5608.76|5609.46|5608.76|5609.33|5608.63|31
1724705100000|2024-08-26 20:45:00|5609.71|5609.01|5609.96|5609.26|5609.96|5609.26|5609.71|5609.01|91
1724705110000|2024-08-26 20:45:10|5610.21|5609.51|5609.71|5609.01|5610.21|5609.51|5609.71|5609.01|107
1724705120000|2024-08-26 20:45:20|5609.46|5608.76|5609.96|5609.26|5609.96|5609.26|5609.46|5608.76|341
1724705130000|2024-08-26 20:45:30|5610.21|5609.51|5610.21|5609.51|5610.21|5609.51|5610.21|5609.51|16
1724705140000|2024-08-26 20:45:40|5609.96|5609.26|5609.96|5609.26|5610.21|5609.51|5609.96|5609.26|60
1724705150000|2024-08-26 20:45:50|5609.83|5609.13|5609.96|5609.26|5609.96|5609.26|5609.83|5609.13|41
1724705160000|2024-08-26 20:46:00|5609.71|5609.01|5610.21|5609.51|5610.21|5609.51|5609.71|5609.01|56
1724705170000|2024-08-26 20:46:10|||||||||1
1724705180000|2024-08-26 20:46:20|||||||||21
1724705190000|2024-08-26 20:46:30|5610.33|5609.63|5610.46|5609.76|5610.46|5609.76|5610.33|5609.63|46
1724705200000|2024-08-26 20:46:40|5610.21|5609.51|5610.21|5609.51|5610.21|5609.51|5610.21|5609.51|33
1724705210000|2024-08-26 20:46:50|||||||||1
1724705220000|2024-08-26 20:47:00|5610.46|5609.76|5610.46|5609.76|5610.46|5609.76|5610.33|5609.63|23
1724705240000|2024-08-26 20:47:20|5610.71|5610.01|5610.71|5610.01|5610.71|5610.01|5610.71|5610.01|37
1724705250000|2024-08-26 20:47:30|||||||||4
1724705260000|2024-08-26 20:47:40|5610.96|5610.26|5610.96|5610.26|5610.96|5610.26|5610.96|5610.26|77
1724705270000|2024-08-26 20:47:50|||||||||81
1724705280000|2024-08-26 20:48:00|||||||||18
1724705290000|2024-08-26 20:48:10|||||||||27
1724705300000|2024-08-26 20:48:20|||||||||139
1724705310000|2024-08-26 20:48:30|||||||||2
1724705320000|2024-08-26 20:48:40|||||||||35
1724705330000|2024-08-26 20:48:50|||||||||29
1724705340000|2024-08-26 20:49:00|||||||||45
1724705350000|2024-08-26 20:49:10|||||||||98
1724705360000|2024-08-26 20:49:20|||||||||8
1724705370000|2024-08-26 20:49:30|||||||||1
1724705390000|2024-08-26 20:49:50|5611.08|5610.38|5611.21|5610.51|5611.21|5610.51|5611.08|5610.38|83
1724705400000|2024-08-26 20:50:00|5610.96|5610.26|5611.21|5610.51|5611.21|5610.51|5610.96|5610.26|87
1724705410000|2024-08-26 20:50:10|||||||||1
1724705420000|2024-08-26 20:50:20|||||||||7
1724705430000|2024-08-26 20:50:30|||||||||12
1724705440000|2024-08-26 20:50:40|||||||||4
1724705450000|2024-08-26 20:50:50|5611.08|5610.38|5610.96|5610.26|5611.21|5610.51|5610.96|5610.26|55
1724705460000|2024-08-26 20:51:00|5611.08|5610.38|5611.21|5610.51|5611.21|5610.51|5611.08|5610.38|29
1724705470000|2024-08-26 20:51:10|||||||||3
1724705490000|2024-08-26 20:51:30|5611.33|5610.63|5611.71|5611.01|5611.96|5611.26|5611.33|5610.63|107
1724705500000|2024-08-26 20:51:40|||||||||16
1724705510000|2024-08-26 20:51:50|5611.46|5610.76|5611.46|5610.76|5611.46|5610.76|5611.46|5610.76|60
1724705520000|2024-08-26 20:52:00|5611.58|5610.88|5611.96|5611.26|5611.96|5611.26|5611.58|5610.88|45
1724705530000|2024-08-26 20:52:10|5612.21|5611.51|5612.21|5611.51|5612.21|5611.51|5612.21|5611.51|46
1724705540000|2024-08-26 20:52:20|||||||||27
1724705550000|2024-08-26 20:52:30|5612.33|5611.63|5612.46|5611.76|5612.46|5611.76|5612.33|5611.63|11
1724705560000|2024-08-26 20:52:40|5612.71|5612.01|5612.71|5612.01|5612.71|5612.01|5612.71|5612.01|118
1724705570000|2024-08-26 20:52:50|||||||||3
1724705580000|2024-08-26 20:53:00|5612.96|5612.26|5613.21|5612.51|5613.21|5612.51|5612.96|5612.26|130
1724705590000|2024-08-26 20:53:10|5613.08|5612.38|5612.71|5612.01|5613.08|5612.38|5612.71|5612.01|50
1724705600000|2024-08-26 20:53:20|5612.96|5612.26|5612.96|5612.26|5612.96|5612.26|5612.96|5612.26|74
1724705610000|2024-08-26 20:53:30|||||||||1
1724705620000|2024-08-26 20:53:40|||||||||4
1724705630000|2024-08-26 20:53:50|5613.08|5612.38|5613.21|5612.51|5613.21|5612.51|5613.08|5612.38|35
1724705640000|2024-08-26 20:54:00|5613.46|5612.76|5613.46|5612.76|5613.46|5612.76|5613.46|5612.76|35
1724705650000|2024-08-26 20:54:10|||||||||11
1724705660000|2024-08-26 20:54:20|5613.71|5613.01|5613.71|5613.01|5613.71|5613.01|5613.71|5613.01|72
1724705670000|2024-08-26 20:54:30|5613.58|5612.88|5613.46|5612.76|5613.71|5613.01|5613.46|5612.76|126
1724705680000|2024-08-26 20:54:40|||||||||11
1724705690000|2024-08-26 20:54:50|5613.71|5613.01|5613.71|5613.01|5613.71|5613.01|5613.71|5613.01|49
1724705700000|2024-08-26 20:55:00|||||||||50
1724705710000|2024-08-26 20:55:10|||||||||7
1724705720000|2024-08-26 20:55:20|5613.46|5612.76|5613.46|5612.76|5613.46|5612.76|5613.46|5612.76|48
1724705730000|2024-08-26 20:55:30|||||||||86
1724705740000|2024-08-26 20:55:40|||||||||5
1724705750000|2024-08-26 20:55:50|||||||||2
1724705760000|2024-08-26 20:56:00|||||||||4
1724705770000|2024-08-26 20:56:10|||||||||10
1724705780000|2024-08-26 20:56:20|||||||||7
1724705790000|2024-08-26 20:56:30|||||||||35
1724705800000|2024-08-26 20:56:40|5613.21|5612.51|5613.21|5612.51|5613.33|5612.63|5613.21|5612.51|67
1724705810000|2024-08-26 20:56:50|||||||||5
1724705820000|2024-08-26 20:57:00|||||||||38
1724705830000|2024-08-26 20:57:10|||||||||37
1724705840000|2024-08-26 20:57:20|5612.96|5612.26|5612.71|5612.01|5612.96|5612.26|5612.71|5612.01|54
1724705850000|2024-08-26 20:57:30|5612.46|5611.76|5612.46|5611.76|5612.46|5611.76|5612.46|5611.76|38
1724705860000|2024-08-26 20:57:40|||||||||21
1724705870000|2024-08-26 20:57:50|5612.21|5611.51|5612.33|5611.63|5612.46|5611.76|5612.21|5611.51|50
1724705880000|2024-08-26 20:58:00|5612.46|5611.76|5611.71|5611.01|5612.46|5611.76|5611.71|5611.01|50
1724705890000|2024-08-26 20:58:10|5611.58|5610.88|5611.46|5610.76|5611.71|5611.01|5611.46|5610.76|46
1724705900000|2024-08-26 20:58:20|||||||||33
1724705910000|2024-08-26 20:58:30|5611.33|5610.63|5611.21|5610.51|5611.33|5610.63|5611.21|5610.51|27
1724705920000|2024-08-26 20:58:40|5611.08|5610.38|5611.21|5610.51|5611.21|5610.51|5611.08|5610.38|48
1724705930000|2024-08-26 20:58:50|5611.08|5610.38|5610.96|5610.26|5611.08|5610.38|5610.96|5610.26|39
1724705940000|2024-08-26 20:59:00|5611.21|5610.51|5611.21|5610.51|5611.21|5610.51|5611.21|5610.51|59
1724705950000|2024-08-26 20:59:10|5611.08|5610.38|5610.96|5610.26|5611.08|5610.38|5610.96|5610.26|55
1724705960000|2024-08-26 20:59:20|||||||||6
1724705970000|2024-08-26 20:59:30|||||||||157
1724705980000|2024-08-26 20:59:40|||||||||37
1724705990000|2024-08-26 20:59:50|5610.83|5610.13|5611.38|5609.88|5611.4|5610.38|5610.83|5609.88|141
1724706010000|2024-08-26 21:00:10|5611.42|5609.92|5611.42|5609.92|5611.42|5609.92|5611.42|5609.92|0
1724706030000|2024-08-26 21:00:30|5611.38|5609.88|5611.34|5609.84|5611.38|5609.88|5611.34|5609.84|0
1724706040000|2024-08-26 21:00:40|5611.38|5609.88|5611.38|5609.88|5611.38|5609.88|5611.38|5609.88|0
1724706120000|2024-08-26 21:02:00|5611.78|5610.28|5611.38|5609.88|5611.78|5610.28|5611.38|5609.88|0
1724706140000|2024-08-26 21:02:20|5611.53|5610.03|5611.53|5610.03|5611.53|5610.03|5611.53|5610.03|0
1724706160000|2024-08-26 21:02:40|5611.45|5609.95|5611.45|5609.95|5611.45|5609.95|5611.45|5609.95|0
1724706450000|2024-08-26 21:07:30|5611.42|5609.92|5611.42|5609.92|5611.42|5609.92|5611.42|5609.92|0
1724706540000|2024-08-26 21:09:00|5611.6|5610.1|5611.6|5610.1|5611.6|5610.1|5611.6|5610.1|0
1724706590000|2024-08-26 21:09:50|5611.56|5610.06|5611.56|5610.06|5611.56|5610.06|5611.56|5610.06|0
1724706610000|2024-08-26 21:10:10|5611.45|5609.95|5611.45|5609.95|5611.45|5609.95|5611.45|5609.95|0
1724706620000|2024-08-26 21:10:20|5611.31|5609.81|5611.31|5609.81|5611.31|5609.81|5611.31|5609.81|0
1724706670000|2024-08-26 21:11:10|5611.38|5609.88|5611.38|5609.88|5611.38|5609.88|5611.38|5609.88|0
1724706680000|2024-08-26 21:11:20|5611.53|5610.03|5611.56|5610.06|5611.56|5610.06|5611.53|5610.03|0
1724706690000|2024-08-26 21:11:30|5611.64|5610.14|5611.64|5610.14|5611.64|5610.14|5611.64|5610.14|0
1724706710000|2024-08-26 21:11:50|5611.34|5609.84|5611.34|5609.84|5611.34|5609.84|5611.34|5609.84|0
1724706730000|2024-08-26 21:12:10|5611.71|5610.21|5611.89|5610.39|5611.89|5610.39|5611.71|5610.21|0
1724706760000|2024-08-26 21:12:40|5612|5610.5|5612.19|5610.69|5612.19|5610.69|5612|5610.5|0
1724706770000|2024-08-26 21:12:50|5612.41|5610.91|5612.37|5610.87|5612.41|5610.91|5612.37|5610.87|0
1724706790000|2024-08-26 21:13:10|5612.44|5610.94|5612.44|5610.94|5612.44|5610.94|5612.44|5610.94|0
1724706810000|2024-08-26 21:13:30|5612.59|5611.09|5612.44|5610.94|5612.59|5611.09|5612.44|5610.94|0
1724706820000|2024-08-26 21:13:40|5612.26|5610.76|5612.08|5610.58|5612.26|5610.76|5612.08|5610.58|0
1724706830000|2024-08-26 21:13:50|5612.37|5610.87|5612.44|5610.94|5612.44|5610.94|5612.37|5610.87|0
1724706850000|2024-08-26 21:14:10|5612.41|5610.91|5612.41|5610.91|5612.44|5610.94|5612.41|5610.91|0
1724706900000|2024-08-26 21:15:00|5612.08|5610.58|5612.08|5610.58|5612.08|5610.58|5612.08|5610.58|0
1724706930000|2024-08-26 21:15:30|5611.93|5610.43|5611.93|5610.43|5611.93|5610.43|5611.93|5610.43|0
1724706950000|2024-08-26 21:15:50|5611.86|5610.36|5611.86|5610.36|5611.86|5610.36|5611.86|5610.36|0
1724706960000|2024-08-26 21:16:00|5611.78|5610.28|5611.78|5610.28|5611.78|5610.28|5611.78|5610.28|0
1724707000000|2024-08-26 21:16:40|5612.3|5610.8|5612.33|5610.83|5612.33|5610.83|5612.3|5610.8|0
1724707010000|2024-08-26 21:16:50|5612.26|5610.76|5612.26|5610.76|5612.26|5610.76|5612.26|5610.76|0
1724707050000|2024-08-26 21:17:30|5611.97|5610.47|5611.97|5610.47|5611.97|5610.47|5611.97|5610.47|0
1724707090000|2024-08-26 21:18:10|5611.78|5610.28|5611.89|5610.39|5612.33|5610.83|5611.78|5610.28|0
1724707100000|2024-08-26 21:18:20|5611.86|5610.36|5611.86|5610.36|5611.86|5610.36|5611.86|5610.36|0
1724707110000|2024-08-26 21:18:30|5611.78|5610.28|5611.56|5610.06|5611.78|5610.28|5611.56|5610.06|0
1724707170000|2024-08-26 21:19:30|5611.6|5610.1|5611.6|5610.1|5611.6|5610.1|5611.6|5610.1|0
1724707220000|2024-08-26 21:20:20|5611.53|5610.03|5611.53|5610.03|5611.53|5610.03|5611.53|5610.03|0
1724707230000|2024-08-26 21:20:30|5611.49|5609.99|5611.49|5609.99|5611.49|5609.99|5611.38|5609.88|0
1724707280000|2024-08-26 21:21:20|5611.56|5610.06|5611.56|5610.06|5611.56|5610.06|5611.56|5610.06|0
1724707290000|2024-08-26 21:21:30|5611.49|5609.99|5611.6|5610.1|5611.6|5610.1|5611.49|5609.99|0
1724707450000|2024-08-26 21:24:10|5611.56|5610.06|5611.56|5610.06|5611.56|5610.06|5611.56|5610.06|0
1724707520000|2024-08-26 21:25:20|5611.6|5610.1|5611.6|5610.1|5611.6|5610.1|5611.6|5610.1|0
1724707580000|2024-08-26 21:26:20|5611.64|5610.14|5611.64|5610.14|5611.64|5610.14|5611.64|5610.14|0
1724707590000|2024-08-26 21:26:30|5612.19|5610.69|5612.3|5610.8|5612.3|5610.8|5612.19|5610.69|0
1724707630000|2024-08-26 21:27:10|5612.33|5610.83|5612.33|5610.83|5612.33|5610.83|5612.33|5610.83|0
1724707670000|2024-08-26 21:27:50|5612.37|5610.87|5612.33|5610.83|5612.37|5610.87|5612.33|5610.83|0
1724707730000|2024-08-26 21:28:50|5612.55|5611.05|5612.33|5610.83|5612.55|5611.05|5612.33|5610.83|0
1724707740000|2024-08-26 21:29:00|5612.37|5610.87|5612.37|5610.87|5612.37|5610.87|5612.37|5610.87|0
1724707750000|2024-08-26 21:29:10|5612.33|5610.83|5612.33|5610.83|5612.33|5610.83|5612.33|5610.83|0
1724707770000|2024-08-26 21:29:30|5612.15|5610.65|5612.15|5610.65|5612.15|5610.65|5612.15|5610.65|0
1724707780000|2024-08-26 21:29:40|5612.33|5610.83|5612.33|5610.83|5612.33|5610.83|5612.33|5610.83|0
1724707840000|2024-08-26 21:30:40|5612.37|5610.87|5612.37|5610.87|5612.37|5610.87|5612.37|5610.87|0
1724707890000|2024-08-26 21:31:30|5612.19|5610.69|5612.37|5610.87|5612.37|5610.87|5612.19|5610.69|0
1724708110000|2024-08-26 21:35:10|5612.08|5610.58|5612.37|5610.87|5612.37|5610.87|5612.08|5610.58|0
1724708150000|2024-08-26 21:35:50|5612.3|5610.8|5612.3|5610.8|5612.3|5610.8|5612.3|5610.8|0
1724708160000|2024-08-26 21:36:00|5612.26|5610.76|5612.26|5610.76|5612.26|5610.76|5612.26|5610.76|0
1724708190000|2024-08-26 21:36:30|5612.11|5610.61|5612.11|5610.61|5612.11|5610.61|5612.11|5610.61|0
1724708280000|2024-08-26 21:38:00|5612.26|5610.76|5612.11|5610.61|5612.26|5610.76|5612.11|5610.61|0
1724708360000|2024-08-26 21:39:20|5612.04|5610.54|5612.04|5610.54|5612.04|5610.54|5612.04|5610.54|0
1724708380000|2024-08-26 21:39:40|5611.89|5610.39|5611.89|5610.39|5611.89|5610.39|5611.89|5610.39|0
1724708400000|2024-08-26 21:40:00|5611.93|5610.43|5611.93|5610.43|5611.93|5610.43|5611.93|5610.43|0
1724708420000|2024-08-26 21:40:20|5611.89|5610.39|5611.31|5609.81|5611.89|5610.39|5611.16|5609.66|0
1724708430000|2024-08-26 21:40:30|5611.38|5609.88|5611.34|5609.84|5611.38|5609.88|5611.34|5609.84|0
1724708460000|2024-08-26 21:41:00|5611.16|5609.66|5611.16|5609.66|5611.16|5609.66|5611.16|5609.66|0
1724708530000|2024-08-26 21:42:10|5611.01|5609.51|5611.01|5609.51|5611.01|5609.51|5611.01|5609.51|0
1724708540000|2024-08-26 21:42:20|5611.2|5609.7|5611.2|5609.7|5611.2|5609.7|5611.2|5609.7|0
1724708550000|2024-08-26 21:42:30|5611.01|5609.51|5611.01|5609.51|5611.01|5609.51|5611.01|5609.51|0
1724708620000|2024-08-26 21:43:40|5610.94|5609.44|5610.94|5609.44|5610.94|5609.44|5610.94|5609.44|0
1724708630000|2024-08-26 21:43:50|5611.01|5609.51|5611.01|5609.51|5611.01|5609.51|5611.01|5609.51|0
1724708690000|2024-08-26 21:44:50|5610.83|5609.33|5610.83|5609.33|5610.83|5609.33|5610.83|5609.33|0
1724708700000|2024-08-26 21:45:00|5611.2|5609.7|5611.2|5609.7|5611.2|5609.7|5611.2|5609.7|0
1724708720000|2024-08-26 21:45:20|5611.38|5609.88|5611.38|5609.88|5611.38|5609.88|5611.38|5609.88|0
1724708740000|2024-08-26 21:45:40|5611.42|5609.92|5611.42|5609.92|5611.42|5609.92|5611.12|5609.62|0
1724708790000|2024-08-26 21:46:30|5611.23|5609.73|5611.2|5609.7|5611.23|5609.73|5611.2|5609.7|0
1724709080000|2024-08-26 21:51:20|5611.34|5609.84|5611.45|5609.95|5611.45|5609.95|5611.34|5609.84|0
1724709090000|2024-08-26 21:51:30|5611.67|5610.17|5611.81|5610.31|5611.81|5610.31|5611.67|5610.17|0
1724709100000|2024-08-26 21:51:40|5612.04|5610.54|5612.05|5610.55|5612.05|5610.55|5612.04|5610.54|0
1724709110000|2024-08-26 21:51:50|5612.08|5610.58|5612.08|5610.58|5612.08|5610.58|5612.08|5610.58|0
1724709160000|2024-08-26 21:52:40|5611.86|5610.36|5611.86|5610.36|5611.86|5610.36|5611.86|5610.36|0
1724709190000|2024-08-26 21:53:10|5611.9|5610.4|5611.86|5610.36|5611.9|5610.4|5611.86|5610.36|0
1724709230000|2024-08-26 21:53:50|5611.9|5610.4|5611.86|5610.36|5611.9|5610.4|5611.86|5610.36|0
1724709260000|2024-08-26 21:54:20|5611.83|5610.33|5611.79|5610.29|5611.83|5610.33|5611.79|5610.29|0
1724709300000|2024-08-26 21:55:00|5611.64|5610.14|5611.64|5610.14|5611.64|5610.14|5611.64|5610.14|0
1724709340000|2024-08-26 21:55:40|5611.57|5610.07|5611.57|5610.07|5611.57|5610.07|5611.57|5610.07|0
1724709350000|2024-08-26 21:55:50|5611.64|5610.14|5611.61|5610.11|5611.64|5610.14|5611.61|5610.11|0
1724709360000|2024-08-26 21:56:00|5611.53|5610.03|5611.53|5610.03|5611.53|5610.03|5611.53|5610.03|0
1724709370000|2024-08-26 21:56:10|5611.5|5610|5611.5|5610|5611.5|5610|5611.5|5610|0
1724709540000|2024-08-26 21:59:00|5611.61|5610.11|5611.5|5610|5611.75|5610.25|5611.5|5610|0
1724709560000|2024-08-26 21:59:20|5611.64|5610.14|5611.64|5610.14|5611.64|5610.14|5611.64|5610.14|0
1724709600000|2024-08-26 22:00:00|5611.93|5611.23|5612.43|5611.73|5612.43|5611.73|5611.68|5610.98|70
1724709610000|2024-08-26 22:00:10|5612.68|5611.98|5613.06|5612.36|5613.31|5612.61|5612.68|5611.98|60
1724709620000|2024-08-26 22:00:20|5612.93|5612.23|5613.81|5613.11|5613.81|5613.11|5612.93|5612.23|57
1724709630000|2024-08-26 22:00:30|5613.93|5613.23|5613.68|5612.98|5614.06|5613.36|5613.56|5612.86|59
1724709640000|2024-08-26 22:00:40|5613.81|5613.11|5613.81|5613.11|5614.06|5613.36|5613.68|5612.98|16
1724709650000|2024-08-26 22:00:50|5613.68|5612.98|5613.81|5613.11|5613.81|5613.11|5613.68|5612.98|10
1724709660000|2024-08-26 22:01:00|5613.68|5612.98|5613.56|5612.86|5613.81|5613.11|5613.43|5612.73|11
1724709670000|2024-08-26 22:01:10|5613.43|5612.73|5613.43|5612.73|5613.56|5612.86|5613.31|5612.61|11
1724709680000|2024-08-26 22:01:20|5613.31|5612.61|5613.56|5612.86|5613.56|5612.86|5613.31|5612.61|3
1724709690000|2024-08-26 22:01:30|5613.68|5612.98|5613.56|5612.86|5613.81|5613.11|5613.31|5612.61|105
1724709700000|2024-08-26 22:01:40|5613.81|5613.11|5613.93|5613.23|5613.93|5613.23|5613.81|5613.11|8
1724709710000|2024-08-26 22:01:50|5614.06|5613.36|5614.06|5613.36|5614.06|5613.36|5613.81|5613.11|10
1724709720000|2024-08-26 22:02:00|5613.93|5613.23|5614.06|5613.36|5614.06|5613.36|5613.93|5613.23|18
1724709750000|2024-08-26 22:02:30|5614.18|5613.48|5614.31|5613.61|5614.31|5613.61|5614.18|5613.48|32
1724709760000|2024-08-26 22:02:40|||||||||44
1724709770000|2024-08-26 22:02:50|5614.56|5613.86|5615.06|5614.36|5615.06|5614.36|5614.56|5613.86|63
1724709780000|2024-08-26 22:03:00|5615.18|5614.48|5614.93|5614.23|5615.18|5614.48|5614.81|5614.11|29
1724709790000|2024-08-26 22:03:10|5615.06|5614.36|5615.06|5614.36|5615.18|5614.48|5615.06|5614.36|0
1724709800000|2024-08-26 22:03:20|5615.18|5614.48|5615.43|5614.73|5615.43|5614.73|5615.06|5614.36|33
1724709810000|2024-08-26 22:03:30|5615.31|5614.61|5615.56|5614.86|5615.56|5614.86|5615.31|5614.61|12
1724709820000|2024-08-26 22:03:40|5615.31|5614.61|5615.43|5614.73|5615.56|5614.86|5615.31|5614.61|22
1724709830000|2024-08-26 22:03:50|||||||||11
1724709840000|2024-08-26 22:04:00|5615.31|5614.61|5615.31|5614.61|5615.31|5614.61|5615.31|5614.61|0
1724709850000|2024-08-26 22:04:10|5615.18|5614.48|5615.06|5614.36|5615.18|5614.48|5615.06|5614.36|13
1724709860000|2024-08-26 22:04:20|5614.93|5614.23|5614.93|5614.23|5615.06|5614.36|5614.81|5614.11|29
1724709870000|2024-08-26 22:04:30|5614.81|5614.11|5614.93|5614.23|5615.06|5614.36|5614.81|5614.11|28
1724709880000|2024-08-26 22:04:40|5614.81|5614.11|5614.81|5614.11|5614.81|5614.11|5614.81|5614.11|1
1724709890000|2024-08-26 22:04:50|||||||||5
1724709900000|2024-08-26 22:05:00|5614.68|5613.98|5614.93|5614.23|5615.06|5614.36|5614.68|5613.98|28
1724709910000|2024-08-26 22:05:10|5615.06|5614.36|5615.06|5614.36|5615.06|5614.36|5615.06|5614.36|1
1724709920000|2024-08-26 22:05:20|5614.93|5614.23|5615.06|5614.36|5615.06|5614.36|5614.93|5614.23|7
1724709930000|2024-08-26 22:05:30|5614.93|5614.23|5614.93|5614.23|5615.06|5614.36|5614.81|5614.11|15
1724709940000|2024-08-26 22:05:40|||||||||1
1724709950000|2024-08-26 22:05:50|5614.81|5614.11|5615.06|5614.36|5615.06|5614.36|5614.81|5614.11|9
1724709960000|2024-08-26 22:06:00|5614.81|5614.11|5614.93|5614.23|5614.93|5614.23|5614.81|5614.11|24
1724709970000|2024-08-26 22:06:10|5614.81|5614.11|5614.68|5613.98|5614.93|5614.23|5614.56|5613.86|22
1724709980000|2024-08-26 22:06:20|5614.56|5613.86|5614.56|5613.86|5614.56|5613.86|5614.56|5613.86|23
1724709990000|2024-08-26 22:06:30|5614.68|5613.98|5614.68|5613.98|5614.68|5613.98|5614.56|5613.86|9
1724710000000|2024-08-26 22:06:40|||||||||6
1724710010000|2024-08-26 22:06:50|5614.81|5614.11|5614.68|5613.98|5614.81|5614.11|5614.43|5613.73|50
1724710020000|2024-08-26 22:07:00|5614.56|5613.86|5614.56|5613.86|5614.68|5613.98|5614.43|5613.73|19
1724710030000|2024-08-26 22:07:10|5614.68|5613.98|5614.68|5613.98|5614.68|5613.98|5614.56|5613.86|17
1724710040000|2024-08-26 22:07:20|5614.56|5613.86|5614.68|5613.98|5614.81|5614.11|5614.56|5613.86|16
1724710050000|2024-08-26 22:07:30|5614.56|5613.86|5614.68|5613.98|5614.68|5613.98|5614.56|5613.86|5
1724710060000|2024-08-26 22:07:40|5614.56|5613.86|5614.56|5613.86|5614.81|5614.11|5614.56|5613.86|22
1724710070000|2024-08-26 22:07:50|5614.43|5613.73|5614.31|5613.61|5614.56|5613.86|5614.31|5613.61|12
1724710080000|2024-08-26 22:08:00|5614.43|5613.73|5614.06|5613.36|5614.43|5613.73|5613.93|5613.23|57
1724710090000|2024-08-26 22:08:10|5613.93|5613.23|5613.81|5613.11|5614.06|5613.36|5613.81|5613.11|31
1724710100000|2024-08-26 22:08:20|5613.68|5612.98|5613.81|5613.11|5613.81|5613.11|5613.68|5612.98|4
1724710110000|2024-08-26 22:08:30|5613.56|5612.86|5613.43|5612.73|5613.56|5612.86|5613.31|5612.61|33
1724710120000|2024-08-26 22:08:40|5613.31|5612.61|5612.81|5612.11|5613.31|5612.61|5612.81|5612.11|26
1724710130000|2024-08-26 22:08:50|5612.68|5611.98|5611.93|5611.23|5612.81|5612.11|5611.93|5611.23|71
1724710140000|2024-08-26 22:09:00|5611.81|5611.11|5611.06|5610.36|5611.81|5611.11|5611.06|5610.36|99
1724710150000|2024-08-26 22:09:10|5610.93|5610.23|5611.06|5610.36|5611.06|5610.36|5610.81|5610.11|44
1724710160000|2024-08-26 22:09:20|5610.18|5609.48|5608.93|5608.23|5610.18|5609.48|5608.81|5608.11|222
1724710170000|2024-08-26 22:09:30|5609.06|5608.36|5609.68|5608.98|5609.68|5608.98|5608.93|5608.23|75
1724710180000|2024-08-26 22:09:40|5609.81|5609.11|5608.56|5607.86|5609.93|5609.23|5608.56|5607.86|56
1724710190000|2024-08-26 22:09:50|5608.93|5608.23|5607.81|5607.11|5608.93|5608.23|5607.56|5606.86|175
1724710200000|2024-08-26 22:10:00|5608.31|5607.61|5608.56|5607.86|5608.93|5608.23|5608.18|5607.48|125
1724710210000|2024-08-26 22:10:10|5608.68|5607.98|5609.68|5608.98|5609.81|5609.11|5608.68|5607.98|91
1724710220000|2024-08-26 22:10:20|5610.06|5609.36|5610.31|5609.61|5610.31|5609.61|5609.81|5609.11|74
1724710230000|2024-08-26 22:10:30|5610.18|5609.48|5609.81|5609.11|5610.18|5609.48|5609.68|5608.98|33
1724710240000|2024-08-26 22:10:40|5609.68|5608.98|5609.43|5608.73|5609.68|5608.98|5609.31|5608.61|14
1724710250000|2024-08-26 22:10:50|5609.56|5608.86|5609.68|5608.98|5609.68|5608.98|5609.43|5608.73|11
1724710260000|2024-08-26 22:11:00|5609.81|5609.11|5610.43|5609.73|5610.56|5609.86|5609.81|5609.11|66
1724710270000|2024-08-26 22:11:10|5610.31|5609.61|5610.31|5609.61|5610.43|5609.73|5610.31|5609.61|10
1724710280000|2024-08-26 22:11:20|5610.18|5609.48|5610.31|5609.61|5610.43|5609.73|5610.18|5609.48|10
1724710290000|2024-08-26 22:11:30|5610.43|5609.73|5610.81|5610.11|5610.81|5610.11|5610.31|5609.61|19
1724710300000|2024-08-26 22:11:40|5610.56|5609.86|5610.93|5610.23|5610.93|5610.23|5610.56|5609.86|63
1724710310000|2024-08-26 22:11:50|5611.06|5610.36|5610.43|5609.73|5611.06|5610.36|5610.43|5609.73|15
1724710320000|2024-08-26 22:12:00|5610.31|5609.61|5610.43|5609.73|5610.56|5609.86|5610.31|5609.61|10
1724710330000|2024-08-26 22:12:10|5610.31|5609.61|5610.31|5609.61|5610.31|5609.61|5610.18|5609.48|4
1724710340000|2024-08-26 22:12:20|5610.43|5609.73|5610.56|5609.86|5610.56|5609.86|5610.31|5609.61|8
1724710350000|2024-08-26 22:12:30|5610.81|5610.11|5611.06|5610.36|5611.31|5610.61|5610.81|5610.11|63
1724710360000|2024-08-26 22:12:40|5610.93|5610.23|5610.93|5610.23|5611.06|5610.36|5610.81|5610.11|8
1724710370000|2024-08-26 22:12:50|5611.06|5610.36|5610.81|5610.11|5611.06|5610.36|5610.81|5610.11|4
1724710380000|2024-08-26 22:13:00|5610.93|5610.23|5610.81|5610.11|5610.93|5610.23|5610.81|5610.11|4
1724710390000|2024-08-26 22:13:10|5610.68|5609.98|5611.06|5610.36|5611.06|5610.36|5610.68|5609.98|18
1724710400000|2024-08-26 22:13:20|5610.93|5610.23|5610.93|5610.23|5611.06|5610.36|5610.81|5610.11|8
1724710410000|2024-08-26 22:13:30|5610.81|5610.11|5610.81|5610.11|5610.81|5610.11|5610.81|5610.11|1
1724710420000|2024-08-26 22:13:40|5610.93|5610.23|5610.93|5610.23|5610.93|5610.23|5610.93|5610.23|3
1724710430000|2024-08-26 22:13:50|5611.06|5610.36|5611.18|5610.48|5611.31|5610.61|5611.06|5610.36|8
1724710440000|2024-08-26 22:14:00|5610.68|5609.98|5610.68|5609.98|5610.81|5610.11|5610.68|5609.98|46
1724710450000|2024-08-26 22:14:10|5610.81|5610.11|5610.81|5610.11|5610.93|5610.23|5610.81|5610.11|0
1724710460000|2024-08-26 22:14:20|5610.93|5610.23|5610.93|5610.23|5610.93|5610.23|5610.93|5610.23|0
1724710470000|2024-08-26 22:14:30|5610.81|5610.11|5610.81|5610.11|5610.93|5610.23|5610.81|5610.11|2
1724710480000|2024-08-26 22:14:40|5610.68|5609.98|5611.18|5610.48|5611.18|5610.48|5610.68|5609.98|10
1724710490000|2024-08-26 22:14:50|||||||||3
1724710500000|2024-08-26 22:15:00|5611.06|5610.36|5611.18|5610.48|5611.18|5610.48|5611.06|5610.36|2
1724710510000|2024-08-26 22:15:10|5611.31|5610.61|5610.93|5610.23|5611.31|5610.61|5610.81|5610.11|30
1724710520000|2024-08-26 22:15:20|||||||||1
1724710540000|2024-08-26 22:15:40|5610.81|5610.11|5610.56|5609.86|5610.81|5610.11|5610.56|5609.86|5
1724710550000|2024-08-26 22:15:50|5610.68|5609.98|5610.56|5609.86|5610.68|5609.98|5610.56|5609.86|9
1724710560000|2024-08-26 22:16:00|5610.68|5609.98|5611.06|5610.36|5611.06|5610.36|5610.68|5609.98|8
1724710580000|2024-08-26 22:16:20|5610.93|5610.23|5610.93|5610.23|5610.93|5610.23|5610.81|5610.11|4
1724710600000|2024-08-26 22:16:40|5610.81|5610.11|5610.81|5610.11|5610.81|5610.11|5610.81|5610.11|0
1724710620000|2024-08-26 22:17:00|5610.31|5609.61|5609.93|5609.23|5610.31|5609.61|5609.93|5609.23|49
1724710630000|2024-08-26 22:17:10|5610.06|5609.36|5610.18|5609.48|5610.18|5609.48|5609.93|5609.23|7
1724710640000|2024-08-26 22:17:20|5610.06|5609.36|5610.31|5609.61|5610.31|5609.61|5610.06|5609.36|3
1724710650000|2024-08-26 22:17:30|5610.18|5609.48|5610.18|5609.48|5610.31|5609.61|5610.18|5609.48|2
1724710660000|2024-08-26 22:17:40|5610.31|5609.61|5610.18|5609.48|5610.31|5609.61|5610.18|5609.48|1
1724710670000|2024-08-26 22:17:50|||||||||3
1724710680000|2024-08-26 22:18:00|5610.31|5609.61|5610.43|5609.73|5610.43|5609.73|5610.31|5609.61|13
1724710690000|2024-08-26 22:18:10|||||||||5
1724710700000|2024-08-26 22:18:20|5610.56|5609.86|5610.68|5609.98|5610.81|5610.11|5610.43|5609.73|22
1724710710000|2024-08-26 22:18:30|5610.81|5610.11|5610.93|5610.23|5610.93|5610.23|5610.81|5610.11|7
1724710720000|2024-08-26 22:18:40|5610.43|5609.73|5610.43|5609.73|5610.43|5609.73|5610.43|5609.73|15
1724710730000|2024-08-26 22:18:50|5610.31|5609.61|5610.43|5609.73|5610.56|5609.86|5610.31|5609.61|3
1724710740000|2024-08-26 22:19:00|5610.31|5609.61|5610.06|5609.36|5610.31|5609.61|5610.06|5609.36|3
1724710760000|2024-08-26 22:19:20|5609.81|5609.11|5609.43|5608.73|5609.81|5609.11|5609.06|5608.36|46
1724710770000|2024-08-26 22:19:30|||||||||2
1724710780000|2024-08-26 22:19:40|5609.81|5609.11|5609.06|5608.36|5609.81|5609.11|5609.06|5608.36|26
1724710790000|2024-08-26 22:19:50|5608.93|5608.23|5609.31|5608.61|5609.31|5608.61|5608.93|5608.23|7
1724710800000|2024-08-26 22:20:00|5609.43|5608.73|5609.43|5608.73|5609.68|5608.98|5609.31|5608.61|30
1724710810000|2024-08-26 22:20:10|5609.31|5608.61|5609.31|5608.61|5609.43|5608.73|5609.31|5608.61|1
1724710820000|2024-08-26 22:20:20|5609.18|5608.48|5609.18|5608.48|5609.31|5608.61|5609.06|5608.36|20
1724710830000|2024-08-26 22:20:30|||||||||1
1724710840000|2024-08-26 22:20:40|5609.31|5608.61|5609.43|5608.73|5609.43|5608.73|5609.31|5608.61|7
1724710860000|2024-08-26 22:21:00|5609.31|5608.61|5609.18|5608.48|5609.31|5608.61|5609.18|5608.48|2
1724710870000|2024-08-26 22:21:10|5609.31|5608.61|5609.68|5608.98|5609.68|5608.98|5609.31|5608.61|23
1724710890000|2024-08-26 22:21:30|5609.81|5609.11|5609.68|5608.98|5609.81|5609.11|5609.68|5608.98|4
1724710900000|2024-08-26 22:21:40|5609.81|5609.11|5610.18|5609.48|5610.18|5609.48|5609.68|5608.98|7
1724710910000|2024-08-26 22:21:50|5610.43|5609.73|5610.43|5609.73|5610.43|5609.73|5610.18|5609.48|26
1724710920000|2024-08-26 22:22:00|5610.56|5609.86|5610.56|5609.86|5610.56|5609.86|5610.56|5609.86|2
1724710930000|2024-08-26 22:22:10|5610.68|5609.98|5610.56|5609.86|5610.81|5610.11|5610.56|5609.86|19
1724710940000|2024-08-26 22:22:20|5610.43|5609.73|5610.43|5609.73|5610.43|5609.73|5610.43|5609.73|4
1724710950000|2024-08-26 22:22:30|5610.31|5609.61|5610.31|5609.61|5610.31|5609.61|5610.31|5609.61|2
1724710960000|2024-08-26 22:22:40|||||||||2
1724710970000|2024-08-26 22:22:50|5610.43|5609.73|5610.31|5609.61|5610.43|5609.73|5610.31|5609.61|3
1724710980000|2024-08-26 22:23:00|5610.06|5609.36|5610.06|5609.36|5610.06|5609.36|5610.06|5609.36|6
1724710990000|2024-08-26 22:23:10|5610.18|5609.48|5610.06|5609.36|5610.31|5609.61|5610.06|5609.36|4
1724711000000|2024-08-26 22:23:20|||||||||5
1724711020000|2024-08-26 22:23:40|5609.93|5609.23|5609.93|5609.23|5609.93|5609.23|5609.81|5609.11|21
1724711030000|2024-08-26 22:23:50|5609.81|5609.11|5609.31|5608.61|5609.81|5609.11|5609.31|5608.61|13
1724711050000|2024-08-26 22:24:10|5609.43|5608.73|5609.68|5608.98|5609.68|5608.98|5609.43|5608.73|9
1724711060000|2024-08-26 22:24:20|5609.81|5609.11|5610.06|5609.36|5610.06|5609.36|5609.81|5609.11|8
1724711070000|2024-08-26 22:24:30|5609.93|5609.23|5609.81|5609.11|5609.93|5609.23|5609.81|5609.11|7
1724711080000|2024-08-26 22:24:40|5609.68|5608.98|5609.68|5608.98|5609.68|5608.98|5609.68|5608.98|1
1724711090000|2024-08-26 22:24:50|5609.81|5609.11|5609.56|5608.86|5609.81|5609.11|5609.56|5608.86|2
1724711100000|2024-08-26 22:25:00|||||||||4
1724711110000|2024-08-26 22:25:10|5609.81|5609.11|5609.56|5608.86|5609.81|5609.11|5609.56|5608.86|31
1724711130000|2024-08-26 22:25:30|5609.31|5608.61|5609.06|5608.36|5609.31|5608.61|5609.06|5608.36|10
1724711140000|2024-08-26 22:25:40|5608.81|5608.11|5609.06|5608.36|5609.06|5608.36|5608.81|5608.11|7
1724711150000|2024-08-26 22:25:50|5609.18|5608.48|5609.31|5608.61|5609.31|5608.61|5609.06|5608.36|4
1724711160000|2024-08-26 22:26:00|5609.18|5608.48|5609.06|5608.36|5609.18|5608.48|5609.06|5608.36|3
1724711170000|2024-08-26 22:26:10|5609.18|5608.48|5609.31|5608.61|5609.31|5608.61|5609.18|5608.48|6
1724711190000|2024-08-26 22:26:30|||||||||4
1724711200000|2024-08-26 22:26:40|5609.43|5608.73|5609.43|5608.73|5609.43|5608.73|5609.43|5608.73|10
1724711220000|2024-08-26 22:27:00|5609.31|5608.61|5609.31|5608.61|5609.31|5608.61|5609.31|5608.61|0
1724711250000|2024-08-26 22:27:30|||||||||1
1724711260000|2024-08-26 22:27:40|5609.18|5608.48|5609.06|5608.36|5609.18|5608.48|5609.06|5608.36|6
1724711280000|2024-08-26 22:28:00|5609.31|5608.61|5609.18|5608.48|5609.31|5608.61|5609.18|5608.48|10
1724711290000|2024-08-26 22:28:10|5609.31|5608.61|5609.31|5608.61|5609.31|5608.61|5609.31|5608.61|2
1724711300000|2024-08-26 22:28:20|5609.43|5608.73|5609.56|5608.86|5609.56|5608.86|5609.43|5608.73|1
1724711310000|2024-08-26 22:28:30|||||||||1
1724711320000|2024-08-26 22:28:40|5609.68|5608.98|5609.81|5609.11|5609.81|5609.11|5609.68|5608.98|18
1724711340000|2024-08-26 22:29:00|5609.68|5608.98|5609.31|5608.61|5609.68|5608.98|5609.18|5608.48|13
1724711350000|2024-08-26 22:29:10|5609.06|5608.36|5609.06|5608.36|5609.06|5608.36|5609.06|5608.36|12
1724711360000|2024-08-26 22:29:20|||||||||3
1724711370000|2024-08-26 22:29:30|5608.93|5608.23|5609.06|5608.36|5609.06|5608.36|5608.93|5608.23|0
1724711380000|2024-08-26 22:29:40|||||||||6
1724711390000|2024-08-26 22:29:50|||||||||3
1724711400000|2024-08-26 22:30:00|5609.18|5608.48|5609.56|5608.86|5609.81|5609.11|5609.18|5608.48|68
1724711410000|2024-08-26 22:30:10|5609.31|5608.61|5609.06|5608.36|5609.31|5608.61|5609.06|5608.36|18
1724711420000|2024-08-26 22:30:20|5608.81|5608.11|5608.81|5608.11|5608.81|5608.11|5608.81|5608.11|15
1724711430000|2024-08-26 22:30:30|5608.68|5607.98|5608.56|5607.86|5608.68|5607.98|5608.31|5607.61|31
1724711440000|2024-08-26 22:30:40|5608.68|5607.98|5608.56|5607.86|5608.68|5607.98|5608.56|5607.86|11
1724711450000|2024-08-26 22:30:50|5608.68|5607.98|5608.56|5607.86|5608.81|5608.11|5608.56|5607.86|7
1724711460000|2024-08-26 22:31:00|5608.31|5607.61|5606.81|5606.11|5608.31|5607.61|5606.81|5606.11|218
1724711470000|2024-08-26 22:31:10|5607.06|5606.36|5607.56|5606.86|5607.81|5607.11|5607.06|5606.36|63
1724711480000|2024-08-26 22:31:20|5608.43|5607.73|5608.68|5607.98|5608.81|5608.11|5608.43|5607.73|38
1724711490000|2024-08-26 22:31:30|5608.56|5607.86|5608.43|5607.73|5608.56|5607.86|5608.31|5607.61|1
1724711500000|2024-08-26 22:31:40|5608.31|5607.61|5608.31|5607.61|5608.56|5607.86|5608.31|5607.61|9
1724711510000|2024-08-26 22:31:50|5608.43|5607.73|5608.81|5608.11|5608.81|5608.11|5608.43|5607.73|7
1724711520000|2024-08-26 22:32:00|5608.93|5608.23|5608.56|5607.86|5608.93|5608.23|5608.56|5607.86|5
1724711530000|2024-08-26 22:32:10|5608.68|5607.98|5608.06|5607.36|5608.81|5608.11|5608.06|5607.36|49
1724711540000|2024-08-26 22:32:20|5608.18|5607.48|5608.06|5607.36|5608.31|5607.61|5607.93|5607.23|23
1724711550000|2024-08-26 22:32:30|5607.93|5607.23|5607.43|5606.73|5608.06|5607.36|5607.43|5606.73|53
1724711560000|2024-08-26 22:32:40|5607.31|5606.61|5606.68|5605.98|5607.31|5606.61|5606.56|5605.86|65
1724711570000|2024-08-26 22:32:50|5606.81|5606.11|5607.06|5606.36|5607.31|5606.61|5606.81|5606.11|29
1724711580000|2024-08-26 22:33:00|5607.31|5606.61|5606.06|5605.36|5607.31|5606.61|5605.81|5605.11|76
1724711590000|2024-08-26 22:33:10|5606.31|5605.61|5606.18|5605.48|5606.31|5605.61|5606.06|5605.36|30
1724711600000|2024-08-26 22:33:20|5606.31|5605.61|5606.56|5605.86|5606.56|5605.86|5606.31|5605.61|12
1724711610000|2024-08-26 22:33:30|5606.43|5605.73|5606.31|5605.61|5606.56|5605.86|5606.31|5605.61|2
1724711620000|2024-08-26 22:33:40|5606.43|5605.73|5606.31|5605.61|5606.43|5605.73|5606.31|5605.61|5
1724711630000|2024-08-26 22:33:50|5606.43|5605.73|5606.31|5605.61|5606.56|5605.86|5606.31|5605.61|5
1724711640000|2024-08-26 22:34:00|5606.56|5605.86|5606.81|5606.11|5606.81|5606.11|5606.56|5605.86|12
1724711650000|2024-08-26 22:34:10|5606.93|5606.23|5607.06|5606.36|5607.06|5606.36|5606.81|5606.11|3
1724711660000|2024-08-26 22:34:20|||||||||1
1724711670000|2024-08-26 22:34:30|5607.18|5606.48|5607.56|5606.86|5607.56|5606.86|5607.18|5606.48|17
1724711680000|2024-08-26 22:34:40|5607.43|5606.73|5607.43|5606.73|5607.43|5606.73|5607.31|5606.61|2
1724711690000|2024-08-26 22:34:50|5607.31|5606.61|5607.31|5606.61|5607.31|5606.61|5607.18|5606.48|6
1724711700000|2024-08-26 22:35:00|5607.43|5606.73|5606.81|5606.11|5607.43|5606.73|5606.81|5606.11|26
1724711710000|2024-08-26 22:35:10|5606.93|5606.23|5606.81|5606.11|5607.06|5606.36|5606.81|5606.11|3
1724711720000|2024-08-26 22:35:20|5607.06|5606.36|5607.43|5606.73|5607.56|5606.86|5607.06|5606.36|15
1724711730000|2024-08-26 22:35:30|5607.31|5606.61|5607.31|5606.61|5607.31|5606.61|5607.31|5606.61|0
1724711740000|2024-08-26 22:35:40|5607.43|5606.73|5607.31|5606.61|5607.43|5606.73|5607.31|5606.61|5
1724711750000|2024-08-26 22:35:50|5607.43|5606.73|5607.56|5606.86|5607.56|5606.86|5607.43|5606.73|0
1724711760000|2024-08-26 22:36:00|5607.81|5607.11|5607.68|5606.98|5607.81|5607.11|5607.56|5606.86|8
1724711770000|2024-08-26 22:36:10|5607.81|5607.11|5607.81|5607.11|5607.81|5607.11|5607.81|5607.11|1
1724711780000|2024-08-26 22:36:20|5607.56|5606.86|5607.68|5606.98|5607.81|5607.11|5607.56|5606.86|5
1724711790000|2024-08-26 22:36:30|5607.81|5607.11|5607.81|5607.11|5607.81|5607.11|5607.68|5606.98|1
1724711800000|2024-08-26 22:36:40|5607.68|5606.98|5607.68|5606.98|5607.68|5606.98|5607.56|5606.86|5
1724711810000|2024-08-26 22:36:50|5607.56|5606.86|5607.56|5606.86|5607.56|5606.86|5607.56|5606.86|1
1724711820000|2024-08-26 22:37:00|5607.81|5607.11|5607.81|5607.11|5607.81|5607.11|5607.81|5607.11|7
1724711830000|2024-08-26 22:37:10|5607.56|5606.86|5607.56|5606.86|5607.56|5606.86|5607.56|5606.86|6
1724711860000|2024-08-26 22:37:40|5607.81|5607.11|5607.81|5607.11|5607.81|5607.11|5607.81|5607.11|6
1724711870000|2024-08-26 22:37:50|5607.68|5606.98|5608.06|5607.36|5608.06|5607.36|5607.68|5606.98|12
1724711880000|2024-08-26 22:38:00|5608.18|5607.48|5608.06|5607.36|5608.18|5607.48|5608.06|5607.36|2
1724711890000|2024-08-26 22:38:10|5608.18|5607.48|5608.18|5607.48|5608.18|5607.48|5608.18|5607.48|4
1724711900000|2024-08-26 22:38:20|5608.31|5607.61|5608.31|5607.61|5608.31|5607.61|5608.31|5607.61|6
1724711910000|2024-08-26 22:38:30|5608.43|5607.73|5608.31|5607.61|5608.43|5607.73|5608.31|5607.61|1
1724711920000|2024-08-26 22:38:40|5608.56|5607.86|5608.31|5607.61|5608.56|5607.86|5608.31|5607.61|26
1724711930000|2024-08-26 22:38:50|5608.18|5607.48|5608.31|5607.61|5608.31|5607.61|5608.18|5607.48|8
1724711950000|2024-08-26 22:39:10|5608.43|5607.73|5608.56|5607.86|5608.56|5607.86|5608.31|5607.61|14
1724711960000|2024-08-26 22:39:20|5608.31|5607.61|5608.31|5607.61|5608.31|5607.61|5608.31|5607.61|5
1724711980000|2024-08-26 22:39:40|5608.06|5607.36|5608.06|5607.36|5608.06|5607.36|5608.06|5607.36|14
1724712000000|2024-08-26 22:40:00|5608.18|5607.48|5608.31|5607.61|5608.31|5607.61|5608.06|5607.36|5
1724712010000|2024-08-26 22:40:10|5608.18|5607.48|5608.18|5607.48|5608.18|5607.48|5608.18|5607.48|0
1724712020000|2024-08-26 22:40:20|5608.06|5607.36|5607.81|5607.11|5608.18|5607.48|5607.81|5607.11|18
1724712030000|2024-08-26 22:40:30|5607.68|5606.98|5607.81|5607.11|5607.81|5607.11|5607.56|5606.86|23
1724712040000|2024-08-26 22:40:40|5608.06|5607.36|5607.93|5607.23|5608.06|5607.36|5607.93|5607.23|11
1724712050000|2024-08-26 22:40:50|5607.81|5607.11|5607.81|5607.11|5607.93|5607.23|5607.81|5607.11|1
1724712060000|2024-08-26 22:41:00|5607.68|5606.98|5607.68|5606.98|5607.68|5606.98|5607.56|5606.86|2
1724712070000|2024-08-26 22:41:10|5607.56|5606.86|5607.56|5606.86|5607.56|5606.86|5607.56|5606.86|3
1724712080000|2024-08-26 22:41:20|5607.81|5607.11|5607.68|5606.98|5607.81|5607.11|5607.68|5606.98|7
1724712090000|2024-08-26 22:41:30|5607.81|5607.11|5607.93|5607.23|5607.93|5607.23|5607.81|5607.11|3
1724712100000|2024-08-26 22:41:40|5608.06|5607.36|5607.81|5607.11|5608.06|5607.36|5607.81|5607.11|1
1724712110000|2024-08-26 22:41:50|||||||||3
1724712120000|2024-08-26 22:42:00|5607.93|5607.23|5607.93|5607.23|5607.93|5607.23|5607.81|5607.11|2
1724712130000|2024-08-26 22:42:10|5608.06|5607.36|5608.06|5607.36|5608.06|5607.36|5607.93|5607.23|23
1724712140000|2024-08-26 22:42:20|5607.93|5607.23|5607.81|5607.11|5607.93|5607.23|5607.81|5607.11|1
1724712160000|2024-08-26 22:42:40|5607.56|5606.86|5607.68|5606.98|5607.68|5606.98|5607.56|5606.86|15
1724712180000|2024-08-26 22:43:00|5607.56|5606.86|5607.56|5606.86|5607.56|5606.86|5607.56|5606.86|2
1724712190000|2024-08-26 22:43:10|5607.43|5606.73|5607.68|5606.98|5607.81|5607.11|5607.43|5606.73|7
1724712200000|2024-08-26 22:43:20|5607.81|5607.11|5607.81|5607.11|5607.81|5607.11|5607.81|5607.11|0
1724712230000|2024-08-26 22:43:50|5607.68|5606.98|5607.56|5606.86|5607.68|5606.98|5607.56|5606.86|6
1724712240000|2024-08-26 22:44:00|5607.43|5606.73|5607.56|5606.86|5607.56|5606.86|5607.31|5606.61|19
1724712250000|2024-08-26 22:44:10|5607.43|5606.73|5607.43|5606.73|5607.43|5606.73|5607.43|5606.73|2
1724712260000|2024-08-26 22:44:20|5607.31|5606.61|5607.06|5606.36|5607.31|5606.61|5607.06|5606.36|16
1724712270000|2024-08-26 22:44:30|5606.81|5606.11|5606.81|5606.11|5606.81|5606.11|5606.81|5606.11|23
1724712290000|2024-08-26 22:44:50|||||||||6
1724712300000|2024-08-26 22:45:00|5606.56|5605.86|5606.56|5605.86|5606.56|5605.86|5606.56|5605.86|7
1724712310000|2024-08-26 22:45:10|5606.43|5605.73|5606.31|5605.61|5606.56|5605.86|5606.31|5605.61|24
1724712320000|2024-08-26 22:45:20|||||||||45
1724712330000|2024-08-26 22:45:30|5606.56|5605.86|5606.56|5605.86|5606.56|5605.86|5606.56|5605.86|15
1724712340000|2024-08-26 22:45:40|5606.68|5605.98|5607.06|5606.36|5607.18|5606.48|5606.68|5605.98|18
1724712350000|2024-08-26 22:45:50|||||||||5
1724712360000|2024-08-26 22:46:00|5606.81|5606.11|5606.93|5606.23|5607.06|5606.36|5606.81|5606.11|7
1724712370000|2024-08-26 22:46:10|5606.81|5606.11|5606.56|5605.86|5606.81|5606.11|5606.43|5605.73|10
1724712380000|2024-08-26 22:46:20|5606.81|5606.11|5606.81|5606.11|5607.06|5606.36|5606.81|5606.11|21
1724712390000|2024-08-26 22:46:30|5606.93|5606.23|5607.06|5606.36|5607.06|5606.36|5606.93|5606.23|3
1724712400000|2024-08-26 22:46:40|5606.93|5606.23|5606.81|5606.11|5606.93|5606.23|5606.81|5606.11|4
1724712420000|2024-08-26 22:47:00|5606.93|5606.23|5606.93|5606.23|5607.06|5606.36|5606.93|5606.23|12
1724712430000|2024-08-26 22:47:10|5606.81|5606.11|5606.81|5606.11|5607.06|5606.36|5606.81|5606.11|14
1724712450000|2024-08-26 22:47:30|5606.93|5606.23|5606.81|5606.11|5606.93|5606.23|5606.81|5606.11|1
1724712460000|2024-08-26 22:47:40|5606.93|5606.23|5607.06|5606.36|5607.06|5606.36|5606.93|5606.23|4
1724712470000|2024-08-26 22:47:50|5606.93|5606.23|5606.56|5605.86|5606.93|5606.23|5606.31|5605.61|41
1724712490000|2024-08-26 22:48:10|5606.81|5606.11|5606.81|5606.11|5606.81|5606.11|5606.81|5606.11|7
1724712500000|2024-08-26 22:48:20|5606.56|5605.86|5605.81|5605.11|5606.56|5605.86|5605.81|5605.11|28
1724712510000|2024-08-26 22:48:30|5605.56|5604.86|5605.81|5605.11|5606.06|5605.36|5605.56|5604.86|53
1724712520000|2024-08-26 22:48:40|5605.68|5604.98|5606.06|5605.36|5606.06|5605.36|5605.68|5604.98|7
1724712530000|2024-08-26 22:48:50|5606.18|5605.48|5606.31|5605.61|5606.31|5605.61|5606.18|5605.48|10
1724712540000|2024-08-26 22:49:00|5606.43|5605.73|5607.18|5606.48|5607.31|5606.61|5606.43|5605.73|30
1724712550000|2024-08-26 22:49:10|5607.06|5606.36|5606.56|5605.86|5607.06|5606.36|5606.56|5605.86|21
1724712560000|2024-08-26 22:49:20|5606.68|5605.98|5606.81|5606.11|5606.81|5606.11|5606.56|5605.86|8
1724712570000|2024-08-26 22:49:30|5606.93|5606.23|5607.06|5606.36|5607.06|5606.36|5606.93|5606.23|21
1724712580000|2024-08-26 22:49:40|||||||||1
1724712590000|2024-08-26 22:49:50|5606.56|5605.86|5606.56|5605.86|5606.56|5605.86|5606.56|5605.86|14
1724712600000|2024-08-26 22:50:00|5606.68|5605.98|5606.68|5605.98|5606.81|5606.11|5606.56|5605.86|7
1724712610000|2024-08-26 22:50:10|5606.81|5606.11|5606.68|5605.98|5606.81|5606.11|5606.56|5605.86|5
1724712620000|2024-08-26 22:50:20|5606.81|5606.11|5606.81|5606.11|5606.81|5606.11|5606.81|5606.11|0
1724712630000|2024-08-26 22:50:30|||||||||4
1724712640000|2024-08-26 22:50:40|||||||||1
1724712660000|2024-08-26 22:51:00|5606.93|5606.23|5607.56|5606.86|5607.56|5606.86|5606.93|5606.23|52
1724712670000|2024-08-26 22:51:10|5607.31|5606.61|5607.31|5606.61|5607.31|5606.61|5607.31|5606.61|3
1724712680000|2024-08-26 22:51:20|||||||||2
1724712690000|2024-08-26 22:51:30|5607.06|5606.36|5607.06|5606.36|5607.06|5606.36|5607.06|5606.36|9
1724712710000|2024-08-26 22:51:50|5606.93|5606.23|5607.06|5606.36|5607.06|5606.36|5606.93|5606.23|5
1724712730000|2024-08-26 22:52:10|5606.93|5606.23|5607.06|5606.36|5607.06|5606.36|5606.93|5606.23|8
1724712760000|2024-08-26 22:52:40|5607.31|5606.61|5607.31|5606.61|5607.31|5606.61|5607.31|5606.61|10
1724712770000|2024-08-26 22:52:50|5607.18|5606.48|5607.06|5606.36|5607.18|5606.48|5606.93|5606.23|7
1724712790000|2024-08-26 22:53:10|5607.18|5606.48|5607.31|5606.61|5607.31|5606.61|5607.18|5606.48|9
1724712820000|2024-08-26 22:53:40|5607.43|5606.73|5607.81|5607.11|5607.81|5607.11|5607.43|5606.73|6
1724712830000|2024-08-26 22:53:50|5607.68|5606.98|5607.81|5607.11|5607.81|5607.11|5607.68|5606.98|7
1724712840000|2024-08-26 22:54:00|5607.68|5606.98|5607.43|5606.73|5607.68|5606.98|5607.43|5606.73|7
1724712850000|2024-08-26 22:54:10|5607.56|5606.86|5607.56|5606.86|5607.56|5606.86|5607.56|5606.86|0
1724712870000|2024-08-26 22:54:30|5607.31|5606.61|5607.31|5606.61|5607.31|5606.61|5607.31|5606.61|11
1724712880000|2024-08-26 22:54:40|5607.06|5606.36|5607.06|5606.36|5607.31|5606.61|5607.06|5606.36|23
1724712890000|2024-08-26 22:54:50|||||||||1
1724712900000|2024-08-26 22:55:00|5607.31|5606.61|5607.56|5606.86|5607.56|5606.86|5607.31|5606.61|15
1724712910000|2024-08-26 22:55:10|||||||||1
1724712920000|2024-08-26 22:55:20|5607.68|5606.98|5607.56|5606.86|5607.68|5606.98|5607.56|5606.86|3
1724712930000|2024-08-26 22:55:30|5607.68|5606.98|5608.06|5607.36|5608.06|5607.36|5607.68|5606.98|17
1724712940000|2024-08-26 22:55:40|||||||||2
1724712950000|2024-08-26 22:55:50|5607.81|5607.11|5607.81|5607.11|5607.81|5607.11|5607.81|5607.11|9
1724712960000|2024-08-26 22:56:00|||||||||3
1724712970000|2024-08-26 22:56:10|||||||||1
1724712980000|2024-08-26 22:56:20|||||||||2
1724713000000|2024-08-26 22:56:40|5607.93|5607.23|5608.06|5607.36|5608.06|5607.36|5607.93|5607.23|2
1724713010000|2024-08-26 22:56:50|||||||||5
1724713030000|2024-08-26 22:57:10|5607.81|5607.11|5608.06|5607.36|5608.06|5607.36|5607.81|5607.11|20
1724713040000|2024-08-26 22:57:20|5608.31|5607.61|5608.06|5607.36|5608.31|5607.61|5608.06|5607.36|8
1724713050000|2024-08-26 22:57:30|||||||||1
1724713060000|2024-08-26 22:57:40|||||||||1
1724713070000|2024-08-26 22:57:50|5608.31|5607.61|5608.31|5607.61|5608.31|5607.61|5608.31|5607.61|12
1724713080000|2024-08-26 22:58:00|||||||||4
1724713090000|2024-08-26 22:58:10|5608.56|5607.86|5608.31|5607.61|5608.56|5607.86|5608.31|5607.61|16
1724713120000|2024-08-26 22:58:40|5608.43|5607.73|5608.31|5607.61|5608.43|5607.73|5608.31|5607.61|3
1724713140000|2024-08-26 22:59:00|5608.43|5607.73|5608.56|5607.86|5608.56|5607.86|5608.43|5607.73|4
1724713150000|2024-08-26 22:59:10|5608.43|5607.73|5608.31|5607.61|5608.43|5607.73|5608.31|5607.61|8
1724713170000|2024-08-26 22:59:30|5608.43|5607.73|5608.43|5607.73|5608.56|5607.86|5608.43|5607.73|5
1724713180000|2024-08-26 22:59:40|5608.56|5607.86|5608.56|5607.86|5608.56|5607.86|5608.56|5607.86|0
1724713200000|2024-08-26 23:00:00|5608.31|5607.61|5608.31|5607.61|5608.31|5607.61|5608.31|5607.61|12
1724713210000|2024-08-26 23:00:10|5608.56|5607.86|5608.31|5607.61|5608.56|5607.86|5608.31|5607.61|17
1724713230000|2024-08-26 23:00:30|5608.43|5607.73|5608.31|5607.61|5608.56|5607.86|5608.31|5607.61|5
1724713260000|2024-08-26 23:01:00|5608.56|5607.86|5608.43|5607.73|5608.56|5607.86|5608.43|5607.73|10
1724713270000|2024-08-26 23:01:10|5608.31|5607.61|5608.06|5607.36|5608.31|5607.61|5607.81|5607.11|30
1724713280000|2024-08-26 23:01:20|5608.18|5607.48|5608.31|5607.61|5608.31|5607.61|5608.18|5607.48|7
1724713290000|2024-08-26 23:01:30|||||||||5
1724713300000|2024-08-26 23:01:40|||||||||4
1724713310000|2024-08-26 23:01:50|5608.56|5607.86|5608.56|5607.86|5608.68|5607.98|5608.56|5607.86|17
1724713320000|2024-08-26 23:02:00|||||||||2
1724713330000|2024-08-26 23:02:10|5608.93|5608.23|5609.56|5608.86|5609.56|5608.86|5608.81|5608.11|108
1724713340000|2024-08-26 23:02:20|5609.68|5608.98|5609.56|5608.86|5609.68|5608.98|5609.56|5608.86|47
1724713350000|2024-08-26 23:02:30|5609.43|5608.73|5609.31|5608.61|5609.43|5608.73|5609.06|5608.36|31
1724713360000|2024-08-26 23:02:40|5609.18|5608.48|5609.06|5608.36|5609.18|5608.48|5609.06|5608.36|10
1724713370000|2024-08-26 23:02:50|5609.18|5608.48|5609.31|5608.61|5609.31|5608.61|5609.06|5608.36|11
1724713380000|2024-08-26 23:03:00|5609.18|5608.48|5609.31|5608.61|5609.31|5608.61|5609.06|5608.36|4
1724713400000|2024-08-26 23:03:20|5609.18|5608.48|5609.06|5608.36|5609.18|5608.48|5609.06|5608.36|2
1724713410000|2024-08-26 23:03:30|5609.18|5608.48|5609.18|5608.48|5609.31|5608.61|5609.18|5608.48|5
1724713420000|2024-08-26 23:03:40|5609.31|5608.61|5609.31|5608.61|5609.31|5608.61|5609.06|5608.36|3
1724713430000|2024-08-26 23:03:50|||||||||1
1724713440000|2024-08-26 23:04:00|5609.43|5608.73|5609.56|5608.86|5609.56|5608.86|5609.31|5608.61|12
1724713450000|2024-08-26 23:04:10|5609.81|5609.11|5609.81|5609.11|5609.81|5609.11|5609.81|5609.11|6
1724713460000|2024-08-26 23:04:20|5610.06|5609.36|5609.81|5609.11|5610.06|5609.36|5609.81|5609.11|22
1724713470000|2024-08-26 23:04:30|5609.93|5609.23|5609.56|5608.86|5610.06|5609.36|5609.56|5608.86|16
1724713480000|2024-08-26 23:04:40|5609.81|5609.11|5609.81|5609.11|5609.81|5609.11|5609.81|5609.11|5
1724713500000|2024-08-26 23:05:00|5609.56|5608.86|5609.56|5608.86|5609.56|5608.86|5609.56|5608.86|6
1724713510000|2024-08-26 23:05:10|5609.68|5608.98|5609.56|5608.86|5609.68|5608.98|5609.56|5608.86|1
1724713530000|2024-08-26 23:05:30|||||||||18
1724713550000|2024-08-26 23:05:50|5609.68|5608.98|5609.56|5608.86|5609.68|5608.98|5609.56|5608.86|1
1724713560000|2024-08-26 23:06:00|||||||||7
1724713590000|2024-08-26 23:06:30|5609.31|5608.61|5609.18|5608.48|5609.31|5608.61|5609.18|5608.48|47
1724713600000|2024-08-26 23:06:40|5609.06|5608.36|5609.06|5608.36|5609.06|5608.36|5609.06|5608.36|0
1724713610000|2024-08-26 23:06:50|5609.18|5608.48|5609.31|5608.61|5609.31|5608.61|5609.18|5608.48|11
1724713620000|2024-08-26 23:07:00|5609.56|5608.86|5609.43|5608.73|5609.56|5608.86|5609.43|5608.73|24
1724713630000|2024-08-26 23:07:10|5609.31|5608.61|5609.31|5608.61|5609.43|5608.73|5609.18|5608.48|1
1724713640000|2024-08-26 23:07:20|||||||||2
1724713660000|2024-08-26 23:07:40|||||||||1
1724713680000|2024-08-26 23:08:00|||||||||2
1724713690000|2024-08-26 23:08:10|5609.43|5608.73|5608.81|5608.11|5609.43|5608.73|5608.81|5608.11|26
1724713710000|2024-08-26 23:08:30|5608.93|5608.23|5609.06|5608.36|5609.06|5608.36|5608.93|5608.23|9
1724713740000|2024-08-26 23:09:00|5609.31|5608.61|5609.31|5608.61|5609.31|5608.61|5609.31|5608.61|4
1724713760000|2024-08-26 23:09:20|5609.06|5608.36|5609.06|5608.36|5609.06|5608.36|5609.06|5608.36|9
1724713770000|2024-08-26 23:09:30|5609.31|5608.61|5609.31|5608.61|5609.31|5608.61|5609.31|5608.61|13
1724713800000|2024-08-26 23:10:00|5609.06|5608.36|5608.81|5608.11|5609.06|5608.36|5608.81|5608.11|9
1724713810000|2024-08-26 23:10:10|5608.93|5608.23|5609.06|5608.36|5609.06|5608.36|5608.93|5608.23|1
1724713850000|2024-08-26 23:10:50|5608.81|5608.11|5608.81|5608.11|5608.81|5608.11|5608.81|5608.11|21
1724713870000|2024-08-26 23:11:10|5608.93|5608.23|5608.93|5608.23|5609.06|5608.36|5608.93|5608.23|4
1724713880000|2024-08-26 23:11:20|5609.06|5608.36|5609.06|5608.36|5609.06|5608.36|5609.06|5608.36|0
1724713900000|2024-08-26 23:11:40|||||||||3
1724713910000|2024-08-26 23:11:50|||||||||1
1724713920000|2024-08-26 23:12:00|5608.93|5608.23|5609.31|5608.61|5609.31|5608.61|5608.93|5608.23|19
1724713930000|2024-08-26 23:12:10|5608.81|5608.11|5608.81|5608.11|5608.81|5608.11|5608.81|5608.11|75
1724713940000|2024-08-26 23:12:20|||||||||2
1724713960000|2024-08-26 23:12:40|5608.93|5608.23|5609.31|5608.61|5609.31|5608.61|5608.93|5608.23|9
1724713970000|2024-08-26 23:12:50|5609.18|5608.48|5609.06|5608.36|5609.18|5608.48|5609.06|5608.36|2
1724713980000|2024-08-26 23:13:00|||||||||2
1724714000000|2024-08-26 23:13:20|5608.93|5608.23|5608.93|5608.23|5608.93|5608.23|5608.93|5608.23|1
1724714010000|2024-08-26 23:13:30|5609.06|5608.36|5609.06|5608.36|5609.06|5608.36|5609.06|5608.36|0
1724714020000|2024-08-26 23:13:40|5609.18|5608.48|5609.31|5608.61|5609.31|5608.61|5609.18|5608.48|10
1724714030000|2024-08-26 23:13:50|||||||||2
1724714070000|2024-08-26 23:14:30|5609.43|5608.73|5609.56|5608.86|5609.56|5608.86|5609.43|5608.73|12
1724714090000|2024-08-26 23:14:50|||||||||1
1724714110000|2024-08-26 23:15:10|5609.81|5609.11|5609.81|5609.11|5609.81|5609.11|5609.81|5609.11|7
1724714120000|2024-08-26 23:15:20|5609.56|5608.86|5609.56|5608.86|5609.56|5608.86|5609.56|5608.86|8
1724714140000|2024-08-26 23:15:40|5609.68|5608.98|5609.56|5608.86|5609.68|5608.98|5609.56|5608.86|2
1724714160000|2024-08-26 23:16:00|5609.68|5608.98|5609.68|5608.98|5609.68|5608.98|5609.68|5608.98|4
1724714170000|2024-08-26 23:16:10|5609.81|5609.11|5609.81|5609.11|5609.81|5609.11|5609.81|5609.11|0
1724714190000|2024-08-26 23:16:30|5609.93|5609.23|5610.06|5609.36|5610.06|5609.36|5609.81|5609.11|3
1724714200000|2024-08-26 23:16:40|5610.31|5609.61|5611.06|5610.36|5611.06|5610.36|5610.31|5609.61|88
1724714210000|2024-08-26 23:16:50|5610.93|5610.23|5611.31|5610.61|5611.31|5610.61|5610.81|5610.11|42
1724714220000|2024-08-26 23:17:00|5611.43|5610.73|5611.81|5611.11|5611.81|5611.11|5611.31|5610.61|74
1724714230000|2024-08-26 23:17:10|5611.93|5611.23|5612.31|5611.61|5612.31|5611.61|5611.81|5611.11|130
1724714240000|2024-08-26 23:17:20|5612.18|5611.48|5612.18|5611.48|5612.18|5611.48|5612.18|5611.48|93
1724714250000|2024-08-26 23:17:30|5612.06|5611.36|5612.06|5611.36|5612.06|5611.36|5612.06|5611.36|47
1724714260000|2024-08-26 23:17:40|5612.18|5611.48|5612.31|5611.61|5612.31|5611.61|5612.18|5611.48|19
1724714270000|2024-08-26 23:17:50|5612.18|5611.48|5612.06|5611.36|5612.18|5611.48|5611.81|5611.11|14
1724714280000|2024-08-26 23:18:00|5612.18|5611.48|5612.18|5611.48|5612.31|5611.61|5612.18|5611.48|18
1724714290000|2024-08-26 23:18:10|5612.06|5611.36|5612.18|5611.48|5612.18|5611.48|5612.06|5611.36|9
1724714300000|2024-08-26 23:18:20|5612.31|5611.61|5612.31|5611.61|5612.31|5611.61|5612.18|5611.48|2
1724714310000|2024-08-26 23:18:30|5612.18|5611.48|5612.31|5611.61|5612.31|5611.61|5612.06|5611.36|10
1724714320000|2024-08-26 23:18:40|5612.56|5611.86|5612.31|5611.61|5612.56|5611.86|5612.18|5611.48|16
1724714330000|2024-08-26 23:18:50|5612.18|5611.48|5612.31|5611.61|5612.31|5611.61|5612.06|5611.36|6
1724714350000|2024-08-26 23:19:10|5612.18|5611.48|5612.31|5611.61|5612.31|5611.61|5612.06|5611.36|16
1724714360000|2024-08-26 23:19:20|||||||||7
1724714380000|2024-08-26 23:19:40|5612.18|5611.48|5612.06|5611.36|5612.18|5611.48|5612.06|5611.36|5
1724714390000|2024-08-26 23:19:50|5612.31|5611.61|5612.31|5611.61|5612.31|5611.61|5612.31|5611.61|6
1724714400000|2024-08-26 23:20:00|5612.18|5611.48|5612.06|5611.36|5612.18|5611.48|5612.06|5611.36|2
1724714410000|2024-08-26 23:20:10|5611.81|5611.11|5611.81|5611.11|5611.81|5611.11|5611.56|5610.86|13
1724714420000|2024-08-26 23:20:20|5611.68|5610.98|5612.31|5611.61|5612.31|5611.61|5611.68|5610.98|52
1724714430000|2024-08-26 23:20:30|||||||||8
1724714440000|2024-08-26 23:20:40|5612.43|5611.73|5612.31|5611.61|5612.43|5611.73|5612.18|5611.48|17
1724714450000|2024-08-26 23:20:50|5612.56|5611.86|5612.56|5611.86|5612.56|5611.86|5612.56|5611.86|10
1724714460000|2024-08-26 23:21:00|5612.43|5611.73|5612.81|5612.11|5612.81|5612.11|5612.43|5611.73|44
1724714470000|2024-08-26 23:21:10|5612.68|5611.98|5612.56|5611.86|5612.81|5612.11|5612.43|5611.73|63
1724714480000|2024-08-26 23:21:20|5612.43|5611.73|5612.56|5611.86|5612.56|5611.86|5612.31|5611.61|32
1724714490000|2024-08-26 23:21:30|||||||||3
1724714500000|2024-08-26 23:21:40|5612.68|5611.98|5612.81|5612.11|5612.81|5612.11|5612.68|5611.98|6
1724714510000|2024-08-26 23:21:50|5612.68|5611.98|5612.68|5611.98|5612.81|5612.11|5612.56|5611.86|26
1724714520000|2024-08-26 23:22:00|5612.81|5612.11|5612.56|5611.86|5612.81|5612.11|5612.56|5611.86|3
1724714540000|2024-08-26 23:22:20|5612.68|5611.98|5612.81|5612.11|5612.81|5612.11|5612.56|5611.86|15
1724714550000|2024-08-26 23:22:30|5613.06|5612.36|5613.06|5612.36|5613.06|5612.36|5613.06|5612.36|19
1724714560000|2024-08-26 23:22:40|5613.31|5612.61|5613.31|5612.61|5613.31|5612.61|5613.06|5612.36|47
1724714570000|2024-08-26 23:22:50|5613.43|5612.73|5613.56|5612.86|5613.56|5612.86|5613.31|5612.61|11
1724714580000|2024-08-26 23:23:00|5613.43|5612.73|5613.56|5612.86|5613.56|5612.86|5613.43|5612.73|4
1724714590000|2024-08-26 23:23:10|5613.43|5612.73|5613.56|5612.86|5613.56|5612.86|5613.31|5612.61|11
1724714600000|2024-08-26 23:23:20|5613.81|5613.11|5614.31|5613.61|5614.31|5613.61|5613.81|5613.11|32
1724714610000|2024-08-26 23:23:30|5614.18|5613.48|5614.06|5613.36|5614.31|5613.61|5614.06|5613.36|43
1724714620000|2024-08-26 23:23:40|5613.93|5613.23|5614.06|5613.36|5614.06|5613.36|5613.81|5613.11|18
1724714630000|2024-08-26 23:23:50|||||||||4
1724714640000|2024-08-26 23:24:00|5614.31|5613.61|5614.31|5613.61|5614.31|5613.61|5614.31|5613.61|23
1724714650000|2024-08-26 23:24:10|||||||||13
1724714660000|2024-08-26 23:24:20|5614.43|5613.73|5614.56|5613.86|5614.56|5613.86|5614.43|5613.73|17
1724714670000|2024-08-26 23:24:30|||||||||4
1724714680000|2024-08-26 23:24:40|5614.43|5613.73|5614.06|5613.36|5614.43|5613.73|5614.06|5613.36|58
1724714690000|2024-08-26 23:24:50|5614.18|5613.48|5614.06|5613.36|5614.18|5613.48|5614.06|5613.36|8
1724714700000|2024-08-26 23:25:00|5614.18|5613.48|5614.31|5613.61|5614.31|5613.61|5614.18|5613.48|17
1724714710000|2024-08-26 23:25:10|5614.18|5613.48|5614.06|5613.36|5614.18|5613.48|5614.06|5613.36|5
1724714720000|2024-08-26 23:25:20|5614.18|5613.48|5613.81|5613.11|5614.31|5613.61|5613.81|5613.11|14
1724714730000|2024-08-26 23:25:30|5613.93|5613.23|5614.06|5613.36|5614.06|5613.36|5613.93|5613.23|4
1724714740000|2024-08-26 23:25:40|5613.81|5613.11|5613.81|5613.11|5613.81|5613.11|5613.56|5612.86|33
1724714750000|2024-08-26 23:25:50|||||||||5
1724714760000|2024-08-26 23:26:00|5613.68|5612.98|5613.81|5613.11|5613.81|5613.11|5613.68|5612.98|3
1724714770000|2024-08-26 23:26:10|5613.68|5612.98|5613.56|5612.86|5613.81|5613.11|5613.56|5612.86|4
1724714780000|2024-08-26 23:26:20|5613.81|5613.11|5613.81|5613.11|5614.06|5613.36|5613.81|5613.11|7
1724714790000|2024-08-26 23:26:30|5613.93|5613.23|5613.68|5612.98|5614.06|5613.36|5613.68|5612.98|14
1724714800000|2024-08-26 23:26:40|5613.81|5613.11|5613.56|5612.86|5613.81|5613.11|5613.56|5612.86|31
1724714810000|2024-08-26 23:26:50|5613.43|5612.73|5613.31|5612.61|5613.56|5612.86|5613.31|5612.61|16
1724714820000|2024-08-26 23:27:00|5613.56|5612.86|5613.56|5612.86|5613.56|5612.86|5613.56|5612.86|8
1724714840000|2024-08-26 23:27:20|||||||||1
1724714850000|2024-08-26 23:27:30|5613.43|5612.73|5613.81|5613.11|5613.81|5613.11|5613.43|5612.73|8
1724714870000|2024-08-26 23:27:50|5613.56|5612.86|5613.68|5612.98|5613.81|5613.11|5613.56|5612.86|19
1724714880000|2024-08-26 23:28:00|5613.81|5613.11|5614.81|5614.11|5614.81|5614.11|5613.81|5613.11|87
1724714890000|2024-08-26 23:28:10|5614.93|5614.23|5615.06|5614.36|5615.06|5614.36|5614.81|5614.11|41
1724714900000|2024-08-26 23:28:20|5614.93|5614.23|5614.81|5614.11|5614.93|5614.23|5614.81|5614.11|15
1724714910000|2024-08-26 23:28:30|5614.93|5614.23|5614.81|5614.11|5615.06|5614.36|5614.81|5614.11|6
1724714920000|2024-08-26 23:28:40|||||||||3
1724714930000|2024-08-26 23:28:50|||||||||3
1724714940000|2024-08-26 23:29:00|5614.68|5613.98|5614.56|5613.86|5614.68|5613.98|5614.56|5613.86|11
1724714950000|2024-08-26 23:29:10|5614.31|5613.61|5614.31|5613.61|5614.31|5613.61|5614.31|5613.61|12
1724714960000|2024-08-26 23:29:20|5614.43|5613.73|5614.56|5613.86|5614.81|5614.11|5614.43|5613.73|11
1724714970000|2024-08-26 23:29:30|5614.31|5613.61|5614.31|5613.61|5614.31|5613.61|5614.31|5613.61|6
1724714980000|2024-08-26 23:29:40|5614.43|5613.73|5614.56|5613.86|5614.56|5613.86|5614.43|5613.73|9
1724714990000|2024-08-26 23:29:50|||||||||5
1724715000000|2024-08-26 23:30:00|5614.68|5613.98|5614.68|5613.98|5614.81|5614.11|5614.56|5613.86|7
1724715010000|2024-08-26 23:30:10|5614.56|5613.86|5614.56|5613.86|5614.68|5613.98|5614.56|5613.86|4
1724715020000|2024-08-26 23:30:20|5614.43|5613.73|5614.31|5613.61|5614.56|5613.86|5614.31|5613.61|14
1724715030000|2024-08-26 23:30:30|5614.56|5613.86|5614.68|5613.98|5614.68|5613.98|5614.56|5613.86|7
1724715040000|2024-08-26 23:30:40|5614.81|5614.11|5614.81|5614.11|5614.81|5614.11|5614.68|5613.98|4
1724715050000|2024-08-26 23:30:50|5614.68|5613.98|5614.81|5614.11|5614.81|5614.11|5614.68|5613.98|3
1724715070000|2024-08-26 23:31:10|5614.93|5614.23|5615.06|5614.36|5615.06|5614.36|5614.93|5614.23|16
1724715080000|2024-08-26 23:31:20|5614.93|5614.23|5615.06|5614.36|5615.06|5614.36|5614.93|5614.23|5
1724715100000|2024-08-26 23:31:40|5614.93|5614.23|5614.81|5614.11|5614.93|5614.23|5614.81|5614.11|7
1724715110000|2024-08-26 23:31:50|5614.56|5613.86|5614.81|5614.11|5614.81|5614.11|5614.56|5613.86|8
1724715120000|2024-08-26 23:32:00|||||||||6
1724715130000|2024-08-26 23:32:10|5614.93|5614.23|5614.93|5614.23|5614.93|5614.23|5614.81|5614.11|2
1724715140000|2024-08-26 23:32:20|5614.81|5614.11|5614.81|5614.11|5614.93|5614.23|5614.81|5614.11|0
1724715150000|2024-08-26 23:32:30|5614.93|5614.23|5614.81|5614.11|5614.93|5614.23|5614.81|5614.11|2
1724715160000|2024-08-26 23:32:40|5614.68|5613.98|5614.81|5614.11|5614.81|5614.11|5614.68|5613.98|14
1724715170000|2024-08-26 23:32:50|5614.68|5613.98|5614.56|5613.86|5614.68|5613.98|5614.56|5613.86|4
1724715180000|2024-08-26 23:33:00|5614.31|5613.61|5614.31|5613.61|5614.31|5613.61|5614.31|5613.61|9
1724715190000|2024-08-26 23:33:10|5614.06|5613.36|5613.81|5613.11|5614.06|5613.36|5613.81|5613.11|34
1724715200000|2024-08-26 23:33:20|5613.93|5613.23|5614.06|5613.36|5614.06|5613.36|5613.93|5613.23|7
1724715210000|2024-08-26 23:33:30|||||||||1
1724715220000|2024-08-26 23:33:40|5614.31|5613.61|5614.06|5613.36|5614.31|5613.61|5614.06|5613.36|20
1724715230000|2024-08-26 23:33:50|5614.31|5613.61|5614.18|5613.48|5614.31|5613.61|5614.18|5613.48|12
1724715240000|2024-08-26 23:34:00|5614.06|5613.36|5614.06|5613.36|5614.06|5613.36|5614.06|5613.36|6
1724715250000|2024-08-26 23:34:10|5614.18|5613.48|5614.18|5613.48|5614.18|5613.48|5614.18|5613.48|7
1724715260000|2024-08-26 23:34:20|5614.31|5613.61|5614.31|5613.61|5614.31|5613.61|5614.18|5613.48|12
1724715270000|2024-08-26 23:34:30|5614.18|5613.48|5614.06|5613.36|5614.18|5613.48|5614.06|5613.36|3
1724715280000|2024-08-26 23:34:40|5614.18|5613.48|5614.31|5613.61|5614.31|5613.61|5614.18|5613.48|5
1724715290000|2024-08-26 23:34:50|5614.06|5613.36|5614.06|5613.36|5614.06|5613.36|5614.06|5613.36|2
1724715300000|2024-08-26 23:35:00|||||||||3
1724715320000|2024-08-26 23:35:20|||||||||1
1724715350000|2024-08-26 23:35:50|5614.18|5613.48|5614.31|5613.61|5614.31|5613.61|5614.18|5613.48|2
1724715360000|2024-08-26 23:36:00|||||||||1
1724715370000|2024-08-26 23:36:10|||||||||3
1724715380000|2024-08-26 23:36:20|||||||||8
1724715390000|2024-08-26 23:36:30|||||||||2
1724715400000|2024-08-26 23:36:40|5614.43|5613.73|5614.56|5613.86|5614.56|5613.86|5614.43|5613.73|3
1724715410000|2024-08-26 23:36:50|5614.81|5614.11|5614.81|5614.11|5614.81|5614.11|5614.81|5614.11|14
1724715420000|2024-08-26 23:37:00|5614.56|5613.86|5614.68|5613.98|5614.68|5613.98|5614.56|5613.86|13
1724715430000|2024-08-26 23:37:10|5614.56|5613.86|5614.56|5613.86|5614.56|5613.86|5614.56|5613.86|1
1724715440000|2024-08-26 23:37:20|5614.43|5613.73|5614.31|5613.61|5614.43|5613.73|5614.31|5613.61|6
1724715450000|2024-08-26 23:37:30|5614.43|5613.73|5614.56|5613.86|5614.56|5613.86|5614.43|5613.73|4
1724715470000|2024-08-26 23:37:50|5614.31|5613.61|5614.31|5613.61|5614.31|5613.61|5614.31|5613.61|9
1724715480000|2024-08-26 23:38:00|||||||||2
1724715490000|2024-08-26 23:38:10|5614.43|5613.73|5614.56|5613.86|5614.56|5613.86|5614.43|5613.73|6
1724715520000|2024-08-26 23:38:40|||||||||5
1724715550000|2024-08-26 23:39:10|5614.43|5613.73|5614.43|5613.73|5614.56|5613.86|5614.43|5613.73|9
1724715560000|2024-08-26 23:39:20|5614.56|5613.86|5614.43|5613.73|5614.56|5613.86|5614.43|5613.73|1
1724715580000|2024-08-26 23:39:40|5614.56|5613.86|5614.56|5613.86|5614.56|5613.86|5614.43|5613.73|1
1724715590000|2024-08-26 23:39:50|5614.43|5613.73|5614.56|5613.86|5614.56|5613.86|5614.31|5613.61|3
1724715600000|2024-08-26 23:40:00|5614.31|5613.61|5614.31|5613.61|5614.43|5613.73|5614.31|5613.61|2
1724715610000|2024-08-26 23:40:10|||||||||4
1724715620000|2024-08-26 23:40:20|5614.43|5613.73|5614.56|5613.86|5614.56|5613.86|5614.43|5613.73|3
1724715630000|2024-08-26 23:40:30|5614.43|5613.73|5614.56|5613.86|5614.56|5613.86|5614.31|5613.61|7
1724715640000|2024-08-26 23:40:40|5614.43|5613.73|5614.31|5613.61|5614.43|5613.73|5614.31|5613.61|5
1724715670000|2024-08-26 23:41:10|||||||||5
1724715690000|2024-08-26 23:41:30|5614.18|5613.48|5614.31|5613.61|5614.31|5613.61|5614.06|5613.36|16
1724715700000|2024-08-26 23:41:40|5614.18|5613.48|5614.18|5613.48|5614.18|5613.48|5614.18|5613.48|6
1724715710000|2024-08-26 23:41:50|5614.06|5613.36|5614.18|5613.48|5614.18|5613.48|5614.06|5613.36|7
1724715720000|2024-08-26 23:42:00|5614.31|5613.61|5614.06|5613.36|5614.31|5613.61|5614.06|5613.36|5
1724715730000|2024-08-26 23:42:10|||||||||2
1724715770000|2024-08-26 23:42:50|5613.93|5613.23|5614.06|5613.36|5614.06|5613.36|5613.93|5613.23|14
1724715790000|2024-08-26 23:43:10|5614.31|5613.61|5614.31|5613.61|5614.31|5613.61|5614.31|5613.61|14
1724715800000|2024-08-26 23:43:20|5614.18|5613.48|5614.56|5613.86|5614.81|5614.11|5614.06|5613.36|44
1724715810000|2024-08-26 23:43:30|||||||||2
1724715820000|2024-08-26 23:43:40|5614.43|5613.73|5614.56|5613.86|5614.56|5613.86|5614.31|5613.61|4
1724715830000|2024-08-26 23:43:50|5614.68|5613.98|5614.56|5613.86|5614.81|5614.11|5614.56|5613.86|11
1724715840000|2024-08-26 23:44:00|||||||||3
1724715860000|2024-08-26 23:44:20|5614.43|5613.73|5614.68|5613.98|5614.81|5614.11|5614.43|5613.73|8
1724715870000|2024-08-26 23:44:30|5614.81|5614.11|5614.68|5613.98|5614.81|5614.11|5614.68|5613.98|1
1724715880000|2024-08-26 23:44:40|5614.81|5614.11|5614.81|5614.11|5614.81|5614.11|5614.68|5613.98|6
1724715890000|2024-08-26 23:44:50|5614.93|5614.23|5615.31|5614.61|5615.31|5614.61|5614.93|5614.23|27
1724715900000|2024-08-26 23:45:00|5615.18|5614.48|5615.31|5614.61|5615.31|5614.61|5615.06|5614.36|22
1724715910000|2024-08-26 23:45:10|5615.43|5614.73|5615.06|5614.36|5615.56|5614.86|5615.06|5614.36|45
1724715920000|2024-08-26 23:45:20|5614.81|5614.11|5614.56|5613.86|5614.81|5614.11|5614.56|5613.86|14
1724715930000|2024-08-26 23:45:30|5614.68|5613.98|5614.56|5613.86|5614.81|5614.11|5614.56|5613.86|3
1724715950000|2024-08-26 23:45:50|||||||||2
1724715960000|2024-08-26 23:46:00|5614.81|5614.11|5614.81|5614.11|5614.81|5614.11|5614.68|5613.98|13
1724715980000|2024-08-26 23:46:20|||||||||1
1724715990000|2024-08-26 23:46:30|5614.68|5613.98|5614.56|5613.86|5614.68|5613.98|5614.56|5613.86|4
1724716000000|2024-08-26 23:46:40|5614.31|5613.61|5614.06|5613.36|5614.31|5613.61|5614.06|5613.36|10
1724716010000|2024-08-26 23:46:50|||||||||2
1724716020000|2024-08-26 23:47:00|||||||||4
1724716030000|2024-08-26 23:47:10|||||||||1
1724716050000|2024-08-26 23:47:30|5613.93|5613.23|5613.56|5612.86|5613.93|5613.23|5613.56|5612.86|47
1724716060000|2024-08-26 23:47:40|5613.81|5613.11|5613.81|5613.11|5613.81|5613.11|5613.81|5613.11|19
1724716070000|2024-08-26 23:47:50|5614.06|5613.36|5614.06|5613.36|5614.06|5613.36|5614.06|5613.36|6
1724716080000|2024-08-26 23:48:00|5613.93|5613.23|5613.93|5613.23|5614.06|5613.36|5613.81|5613.11|2
1724716090000|2024-08-26 23:48:10|5614.06|5613.36|5614.06|5613.36|5614.06|5613.36|5614.06|5613.36|0
1724716100000|2024-08-26 23:48:20|||||||||5
1724716110000|2024-08-26 23:48:30|5613.93|5613.23|5614.06|5613.36|5614.06|5613.36|5613.81|5613.11|1
1724716130000|2024-08-26 23:48:50|5613.93|5613.23|5614.18|5613.48|5614.18|5613.48|5613.93|5613.23|11
1724716140000|2024-08-26 23:49:00|5614.31|5613.61|5614.06|5613.36|5614.31|5613.61|5614.06|5613.36|0
1724716150000|2024-08-26 23:49:10|||||||||1
1724716170000|2024-08-26 23:49:30|||||||||6
1724716200000|2024-08-26 23:50:00|5613.93|5613.23|5614.06|5613.36|5614.06|5613.36|5613.93|5613.23|14
1724716210000|2024-08-26 23:50:10|5614.18|5613.48|5614.18|5613.48|5614.18|5613.48|5614.18|5613.48|6
1724716220000|2024-08-26 23:50:20|5614.31|5613.61|5614.18|5613.48|5614.31|5613.61|5614.06|5613.36|2
1724716230000|2024-08-26 23:50:30|5614.31|5613.61|5614.31|5613.61|5614.31|5613.61|5614.31|5613.61|5
1724716240000|2024-08-26 23:50:40|5614.18|5613.48|5614.18|5613.48|5614.18|5613.48|5614.06|5613.36|5
1724716250000|2024-08-26 23:50:50|5614.31|5613.61|5614.06|5613.36|5614.31|5613.61|5614.06|5613.36|4
1724716260000|2024-08-26 23:51:00|5614.18|5613.48|5614.31|5613.61|5614.31|5613.61|5614.06|5613.36|5
1724716270000|2024-08-26 23:51:10|5614.18|5613.48|5614.31|5613.61|5614.31|5613.61|5614.18|5613.48|3
1724716280000|2024-08-26 23:51:20|5614.43|5613.73|5614.56|5613.86|5614.56|5613.86|5614.31|5613.61|4
1724716290000|2024-08-26 23:51:30|||||||||2
1724716300000|2024-08-26 23:51:40|5614.31|5613.61|5614.31|5613.61|5614.43|5613.73|5614.31|5613.61|5
1724716320000|2024-08-26 23:52:00|5614.43|5613.73|5614.56|5613.86|5614.56|5613.86|5614.43|5613.73|4
1724716330000|2024-08-26 23:52:10|||||||||6
1724716340000|2024-08-26 23:52:20|5614.68|5613.98|5615.06|5614.36|5615.06|5614.36|5614.68|5613.98|17
1724716350000|2024-08-26 23:52:30|5614.81|5614.11|5614.93|5614.23|5614.93|5614.23|5614.81|5614.11|6
1724716360000|2024-08-26 23:52:40|5615.06|5614.36|5614.81|5614.11|5615.06|5614.36|5614.81|5614.11|4
1724716370000|2024-08-26 23:52:50|||||||||3
1724716380000|2024-08-26 23:53:00|5614.93|5614.23|5614.93|5614.23|5615.06|5614.36|5614.81|5614.11|9
1724716390000|2024-08-26 23:53:10|5614.81|5614.11|5614.81|5614.11|5614.81|5614.11|5614.81|5614.11|0
1724716400000|2024-08-26 23:53:20|5614.93|5614.23|5615.06|5614.36|5615.06|5614.36|5614.93|5614.23|4
1724716420000|2024-08-26 23:53:40|5615.18|5614.48|5615.06|5614.36|5615.18|5614.48|5614.81|5614.11|25
1724716430000|2024-08-26 23:53:50|5614.93|5614.23|5615.06|5614.36|5615.06|5614.36|5614.81|5614.11|6
1724716440000|2024-08-26 23:54:00|5614.93|5614.23|5614.81|5614.11|5615.06|5614.36|5614.81|5614.11|2
1724716450000|2024-08-26 23:54:10|5614.93|5614.23|5614.93|5614.23|5614.93|5614.23|5614.81|5614.11|0
1724716460000|2024-08-26 23:54:20|5614.81|5614.11|5614.81|5614.11|5614.81|5614.11|5614.81|5614.11|0
1724716470000|2024-08-26 23:54:30|5614.93|5614.23|5614.81|5614.11|5615.06|5614.36|5614.81|5614.11|9
1724716480000|2024-08-26 23:54:40|5614.93|5614.23|5614.93|5614.23|5614.93|5614.23|5614.93|5614.23|0
1724716490000|2024-08-26 23:54:50|5615.06|5614.36|5614.93|5614.23|5615.06|5614.36|5614.93|5614.23|2
1724716500000|2024-08-26 23:55:00|5615.06|5614.36|5614.81|5614.11|5615.06|5614.36|5614.81|5614.11|2
1724716510000|2024-08-26 23:55:10|5614.93|5614.23|5614.81|5614.11|5614.93|5614.23|5614.81|5614.11|0
1724716520000|2024-08-26 23:55:20|5614.56|5613.86|5614.56|5613.86|5614.56|5613.86|5614.56|5613.86|6
1724716540000|2024-08-26 23:55:40|||||||||1
1724716550000|2024-08-26 23:55:50|||||||||6
1724716560000|2024-08-26 23:56:00|||||||||3
1724716570000|2024-08-26 23:56:10|||||||||2
1724716580000|2024-08-26 23:56:20|||||||||1
1724716600000|2024-08-26 23:56:40|||||||||1
1724716610000|2024-08-26 23:56:50|||||||||1
1724716630000|2024-08-26 23:57:10|5614.43|5613.73|5614.31|5613.61|5614.43|5613.73|5614.31|5613.61|13
1724716640000|2024-08-26 23:57:20|5614.43|5613.73|5614.56|5613.86|5614.56|5613.86|5614.43|5613.73|9
1724716660000|2024-08-26 23:57:40|||||||||1
1724716690000|2024-08-26 23:58:10|5614.68|5613.98|5614.56|5613.86|5614.81|5614.11|5614.56|5613.86|20
1724716700000|2024-08-26 23:58:20|||||||||1
1724716710000|2024-08-26 23:58:30|||||||||6
1724716720000|2024-08-26 23:58:40|5614.68|5613.98|5614.81|5614.11|5614.81|5614.11|5614.56|5613.86|25
1724716730000|2024-08-26 23:58:50|||||||||3
1724716740000|2024-08-26 23:59:00|5614.56|5613.86|5614.56|5613.86|5614.56|5613.86|5614.56|5613.86|9
1724716760000|2024-08-26 23:59:20|||||||||1
1724716770000|2024-08-26 23:59:30|||||||||4
1724716780000|2024-08-26 23:59:40|5614.81|5614.11|5614.56|5613.86|5614.81|5614.11|5614.56|5613.86|32
1724716790000|2024-08-26 23:59:50|5614.06|5613.36|5614.31|5613.61|5614.31|5613.61|5614.06|5613.36|90
1724716800000|2024-08-27 00:00:00|5614.56|5613.86|5614.31|5613.61|5614.56|5613.86|5613.81|5613.11|112
1724716810000|2024-08-27 00:00:10|5614.18|5613.48|5614.06|5613.36|5614.18|5613.48|5613.56|5612.86|49
1724716820000|2024-08-27 00:00:20|5613.93|5613.23|5613.81|5613.11|5614.06|5613.36|5613.81|5613.11|8
1724716830000|2024-08-27 00:00:30|5613.68|5612.98|5613.06|5612.36|5613.68|5612.98|5613.06|5612.36|66
1724716840000|2024-08-27 00:00:40|5613.31|5612.61|5613.31|5612.61|5613.56|5612.86|5613.31|5612.61|44
1724716850000|2024-08-27 00:00:50|5613.43|5612.73|5613.56|5612.86|5613.56|5612.86|5613.43|5612.73|3
1724716860000|2024-08-27 00:01:00|5613.81|5613.11|5613.31|5612.61|5613.81|5613.11|5613.31|5612.61|14
1724716870000|2024-08-27 00:01:10|5613.18|5612.48|5613.31|5612.61|5613.31|5612.61|5613.06|5612.36|20
1724716880000|2024-08-27 00:01:20|5613.18|5612.48|5613.31|5612.61|5613.31|5612.61|5613.06|5612.36|6
1724716890000|2024-08-27 00:01:30|5613.18|5612.48|5613.31|5612.61|5613.31|5612.61|5613.06|5612.36|14
1724716900000|2024-08-27 00:01:40|5613.06|5612.36|5613.06|5612.36|5613.31|5612.61|5613.06|5612.36|3
1724716910000|2024-08-27 00:01:50|5613.31|5612.61|5613.43|5612.73|5613.56|5612.86|5613.31|5612.61|18
1724716920000|2024-08-27 00:02:00|5613.31|5612.61|5613.31|5612.61|5613.56|5612.86|5613.31|5612.61|16
1724716930000|2024-08-27 00:02:10|5613.43|5612.73|5613.31|5612.61|5613.43|5612.73|5613.31|5612.61|0
1724716940000|2024-08-27 00:02:20|5613.56|5612.86|5613.31|5612.61|5613.56|5612.86|5613.31|5612.61|10
1724716950000|2024-08-27 00:02:30|5613.18|5612.48|5613.56|5612.86|5613.56|5612.86|5613.18|5612.48|24
1724716960000|2024-08-27 00:02:40|||||||||18
1724716970000|2024-08-27 00:02:50|5613.81|5613.11|5613.56|5612.86|5613.81|5613.11|5613.56|5612.86|5
1724716980000|2024-08-27 00:03:00|5613.68|5612.98|5613.81|5613.11|5613.81|5613.11|5613.68|5612.98|11
1724716990000|2024-08-27 00:03:10|5613.68|5612.98|5613.81|5613.11|5613.81|5613.11|5613.56|5612.86|18
1724717000000|2024-08-27 00:03:20|5613.93|5613.23|5613.81|5613.11|5614.06|5613.36|5613.81|5613.11|10
1724717010000|2024-08-27 00:03:30|5613.93|5613.23|5613.81|5613.11|5613.93|5613.23|5613.81|5613.11|0
1724717020000|2024-08-27 00:03:40|5613.93|5613.23|5613.68|5612.98|5614.06|5613.36|5613.56|5612.86|5
1724717030000|2024-08-27 00:03:50|5613.81|5613.11|5613.31|5612.61|5613.81|5613.11|5613.31|5612.61|8
1724717040000|2024-08-27 00:04:00|5613.18|5612.48|5613.31|5612.61|5613.31|5612.61|5613.18|5612.48|12
1724717050000|2024-08-27 00:04:10|5613.18|5612.48|5612.81|5612.11|5613.18|5612.48|5612.56|5611.86|29
1724717060000|2024-08-27 00:04:20|||||||||5
1724717070000|2024-08-27 00:04:30|5612.93|5612.23|5612.81|5612.11|5612.93|5612.23|5612.81|5612.11|4
1724717080000|2024-08-27 00:04:40|5612.93|5612.23|5612.81|5612.11|5612.93|5612.23|5612.81|5612.11|8
1724717090000|2024-08-27 00:04:50|5612.93|5612.23|5612.81|5612.11|5613.06|5612.36|5612.81|5612.11|5
1724717100000|2024-08-27 00:05:00|5612.68|5611.98|5612.68|5611.98|5612.81|5612.11|5612.56|5611.86|26
1724717110000|2024-08-27 00:05:10|5612.81|5612.11|5613.06|5612.36|5613.06|5612.36|5612.81|5612.11|14
1724717120000|2024-08-27 00:05:20|5613.31|5612.61|5613.31|5612.61|5613.31|5612.61|5613.31|5612.61|17
1724717130000|2024-08-27 00:05:30|5613.18|5612.48|5613.06|5612.36|5613.18|5612.48|5612.81|5612.11|13
1724717140000|2024-08-27 00:05:40|5612.93|5612.23|5612.81|5612.11|5612.93|5612.23|5612.81|5612.11|11
1724717150000|2024-08-27 00:05:50|5612.93|5612.23|5613.06|5612.36|5613.18|5612.48|5612.93|5612.23|6
1724717160000|2024-08-27 00:06:00|5613.18|5612.48|5613.31|5612.61|5613.56|5612.86|5613.06|5612.36|12
1724717170000|2024-08-27 00:06:10|5613.43|5612.73|5613.31|5612.61|5613.56|5612.86|5613.31|5612.61|18
1724717180000|2024-08-27 00:06:20|5613.43|5612.73|5613.31|5612.61|5613.56|5612.86|5613.31|5612.61|10
1724717190000|2024-08-27 00:06:30|5613.06|5612.36|5613.18|5612.48|5613.43|5612.73|5613.06|5612.36|19
1724717200000|2024-08-27 00:06:40|5613.06|5612.36|5613.06|5612.36|5613.31|5612.61|5613.06|5612.36|23
1724717210000|2024-08-27 00:06:50|5612.93|5612.23|5613.06|5612.36|5613.06|5612.36|5612.93|5612.23|10
1724717220000|2024-08-27 00:07:00|5612.93|5612.23|5612.56|5611.86|5613.06|5612.36|5612.56|5611.86|17
1724717230000|2024-08-27 00:07:10|5612.68|5611.98|5612.81|5612.11|5612.81|5612.11|5612.68|5611.98|13
1724717240000|2024-08-27 00:07:20|5613.06|5612.36|5613.31|5612.61|5613.31|5612.61|5612.93|5612.23|22
1724717250000|2024-08-27 00:07:30|5613.06|5612.36|5613.06|5612.36|5613.06|5612.36|5613.06|5612.36|8
1724717260000|2024-08-27 00:07:40|5612.81|5612.11|5613.06|5612.36|5613.06|5612.36|5612.81|5612.11|2
1724717270000|2024-08-27 00:07:50|5612.81|5612.11|5612.81|5612.11|5612.81|5612.11|5612.81|5612.11|41
1724717280000|2024-08-27 00:08:00|5612.93|5612.23|5613.06|5612.36|5613.06|5612.36|5612.93|5612.23|11
1724717290000|2024-08-27 00:08:10|5613.18|5612.48|5613.31|5612.61|5613.31|5612.61|5613.06|5612.36|22
1724717300000|2024-08-27 00:08:20|5613.43|5612.73|5613.56|5612.86|5613.56|5612.86|5613.43|5612.73|8
1724717310000|2024-08-27 00:08:30|5613.68|5612.98|5613.56|5612.86|5613.68|5612.98|5613.56|5612.86|6
1724717320000|2024-08-27 00:08:40|5613.68|5612.98|5613.31|5612.61|5613.68|5612.98|5613.31|5612.61|7
1724717330000|2024-08-27 00:08:50|5613.56|5612.86|5613.31|5612.61|5613.56|5612.86|5613.31|5612.61|21
1724717340000|2024-08-27 00:09:00|5613.43|5612.73|5613.56|5612.86|5613.56|5612.86|5613.43|5612.73|2
1724717350000|2024-08-27 00:09:10|5613.43|5612.73|5613.31|5612.61|5613.56|5612.86|5613.31|5612.61|47
1724717360000|2024-08-27 00:09:20|5613.56|5612.86|5613.06|5612.36|5613.56|5612.86|5613.06|5612.36|49
1724717370000|2024-08-27 00:09:30|5613.18|5612.48|5613.06|5612.36|5613.18|5612.48|5613.06|5612.36|3
1724717380000|2024-08-27 00:09:40|||||||||6
1724717390000|2024-08-27 00:09:50|5613.18|5612.48|5613.06|5612.36|5613.31|5612.61|5613.06|5612.36|19
1724717400000|2024-08-27 00:10:00|5613.31|5612.61|5613.18|5612.48|5613.31|5612.61|5613.18|5612.48|9
1724717410000|2024-08-27 00:10:10|5613.06|5612.36|5613.18|5612.48|5613.31|5612.61|5613.06|5612.36|7
1724717420000|2024-08-27 00:10:20|5613.31|5612.61|5612.81|5612.11|5613.31|5612.61|5612.81|5612.11|54
1724717430000|2024-08-27 00:10:30|5612.56|5611.86|5612.56|5611.86|5612.81|5612.11|5612.56|5611.86|17
1724717440000|2024-08-27 00:10:40|5612.68|5611.98|5612.43|5611.73|5612.68|5611.98|5612.31|5611.61|69
1724717450000|2024-08-27 00:10:50|5612.31|5611.61|5612.31|5611.61|5612.31|5611.61|5612.31|5611.61|6
1724717460000|2024-08-27 00:11:00|5612.43|5611.73|5612.56|5611.86|5612.56|5611.86|5612.31|5611.61|10
1724717470000|2024-08-27 00:11:10|5612.43|5611.73|5612.31|5611.61|5612.43|5611.73|5612.31|5611.61|2
1724717500000|2024-08-27 00:11:40|5612.43|5611.73|5612.56|5611.86|5612.56|5611.86|5612.43|5611.73|5
1724717510000|2024-08-27 00:11:50|5612.81|5612.11|5612.56|5611.86|5612.81|5612.11|5612.56|5611.86|20
1724717520000|2024-08-27 00:12:00|5612.81|5612.11|5612.81|5612.11|5612.81|5612.11|5612.81|5612.11|9
1724717530000|2024-08-27 00:12:10|5613.06|5612.36|5613.06|5612.36|5613.06|5612.36|5612.81|5612.11|17
1724717560000|2024-08-27 00:12:40|||||||||3
1724717580000|2024-08-27 00:13:00|5613.18|5612.48|5613.06|5612.36|5613.31|5612.61|5613.06|5612.36|8
1724717590000|2024-08-27 00:13:10|5612.81|5612.11|5612.81|5612.11|5612.81|5612.11|5612.81|5612.11|10
1724717600000|2024-08-27 00:13:20|5613.06|5612.36|5612.81|5612.11|5613.06|5612.36|5612.81|5612.11|12
1724717620000|2024-08-27 00:13:40|5613.06|5612.36|5613.06|5612.36|5613.06|5612.36|5613.06|5612.36|8
1724717630000|2024-08-27 00:13:50|5613.18|5612.48|5613.31|5612.61|5613.31|5612.61|5613.18|5612.48|4
1724717640000|2024-08-27 00:14:00|5613.18|5612.48|5613.18|5612.48|5613.31|5612.61|5613.06|5612.36|20
1724717650000|2024-08-27 00:14:10|5613.31|5612.61|5613.31|5612.61|5613.31|5612.61|5613.18|5612.48|4
1724717660000|2024-08-27 00:14:20|5613.18|5612.48|5613.31|5612.61|5613.31|5612.61|5613.18|5612.48|12
1724717670000|2024-08-27 00:14:30|5613.18|5612.48|5613.31|5612.61|5613.31|5612.61|5613.06|5612.36|7
1724717680000|2024-08-27 00:14:40|5613.18|5612.48|5613.06|5612.36|5613.18|5612.48|5613.06|5612.36|2
1724717690000|2024-08-27 00:14:50|||||||||2
1724717700000|2024-08-27 00:15:00|5612.93|5612.23|5613.31|5612.61|5613.31|5612.61|5612.68|5611.98|43
1724717710000|2024-08-27 00:15:10|5613.68|5612.98|5613.56|5612.86|5613.68|5612.98|5613.43|5612.73|43
1724717720000|2024-08-27 00:15:20|5613.43|5612.73|5613.31|5612.61|5613.56|5612.86|5613.31|5612.61|10
1724717730000|2024-08-27 00:15:30|5613.18|5612.48|5613.06|5612.36|5613.18|5612.48|5613.06|5612.36|11
1724717740000|2024-08-27 00:15:40|5613.18|5612.48|5613.31|5612.61|5613.31|5612.61|5613.06|5612.36|4
1724717750000|2024-08-27 00:15:50|5613.18|5612.48|5613.18|5612.48|5613.31|5612.61|5613.18|5612.48|3
1724717760000|2024-08-27 00:16:00|5613.31|5612.61|5613.31|5612.61|5613.31|5612.61|5613.31|5612.61|0
1724717770000|2024-08-27 00:16:10|5613.18|5612.48|5613.06|5612.36|5613.31|5612.61|5613.06|5612.36|22
1724717780000|2024-08-27 00:16:20|5612.93|5612.23|5612.81|5612.11|5612.93|5612.23|5612.68|5611.98|15
1724717790000|2024-08-27 00:16:30|5612.93|5612.23|5613.06|5612.36|5613.06|5612.36|5612.93|5612.23|5
1724717800000|2024-08-27 00:16:40|5612.93|5612.23|5613.06|5612.36|5613.06|5612.36|5612.93|5612.23|0
1724717810000|2024-08-27 00:16:50|||||||||9
1724717820000|2024-08-27 00:17:00|5613.18|5612.48|5613.06|5612.36|5613.31|5612.61|5613.06|5612.36|10
1724717830000|2024-08-27 00:17:10|5613.18|5612.48|5613.31|5612.61|5613.31|5612.61|5613.18|5612.48|8
1724717840000|2024-08-27 00:17:20|5613.56|5612.86|5613.56|5612.86|5613.56|5612.86|5613.56|5612.86|10
1724717850000|2024-08-27 00:17:30|5613.43|5612.73|5613.56|5612.86|5613.56|5612.86|5613.43|5612.73|12
1724717870000|2024-08-27 00:17:50|||||||||3
1724717880000|2024-08-27 00:18:00|5613.81|5613.11|5614.31|5613.61|5614.31|5613.61|5613.81|5613.11|41
1724717890000|2024-08-27 00:18:10|5614.18|5613.48|5614.06|5613.36|5614.31|5613.61|5613.81|5613.11|19
1724717900000|2024-08-27 00:18:20|5613.93|5613.23|5614.06|5613.36|5614.06|5613.36|5613.93|5613.23|3
1724717910000|2024-08-27 00:18:30|5614.31|5613.61|5614.31|5613.61|5614.31|5613.61|5614.06|5613.36|28
1724717920000|2024-08-27 00:18:40|||||||||4
1724717940000|2024-08-27 00:19:00|||||||||3
1724717950000|2024-08-27 00:19:10|||||||||13
1724717960000|2024-08-27 00:19:20|5614.43|5613.73|5614.31|5613.61|5614.56|5613.86|5614.31|5613.61|9
1724717970000|2024-08-27 00:19:30|5614.43|5613.73|5614.31|5613.61|5614.43|5613.73|5614.31|5613.61|1
1724717980000|2024-08-27 00:19:40|5614.43|5613.73|5614.31|5613.61|5614.56|5613.86|5614.31|5613.61|4
1724717990000|2024-08-27 00:19:50|5614.43|5613.73|5614.56|5613.86|5614.56|5613.86|5614.43|5613.73|8
1724718000000|2024-08-27 00:20:00|||||||||6
1724718010000|2024-08-27 00:20:10|||||||||1
1724718030000|2024-08-27 00:20:30|5614.81|5614.11|5614.81|5614.11|5614.81|5614.11|5614.56|5613.86|37
1724718040000|2024-08-27 00:20:40|5614.68|5613.98|5614.81|5614.11|5614.81|5614.11|5614.56|5613.86|39
1724718050000|2024-08-27 00:20:50|5615.06|5614.36|5615.06|5614.36|5615.06|5614.36|5615.06|5614.36|18
1724718060000|2024-08-27 00:21:00|5614.81|5614.11|5615.81|5615.11|5615.81|5615.11|5614.81|5614.11|115
1724718070000|2024-08-27 00:21:10|5615.56|5614.86|5616.31|5615.61|5616.31|5615.61|5615.56|5614.86|78
1724718080000|2024-08-27 00:21:20|5615.81|5615.11|5616.06|5615.36|5616.31|5615.61|5615.81|5615.11|51
1724718090000|2024-08-27 00:21:30|5616.31|5615.61|5616.56|5615.86|5616.56|5615.86|5616.31|5615.61|11
1724718100000|2024-08-27 00:21:40|5616.81|5616.11|5616.56|5615.86|5616.81|5616.11|5616.31|5615.61|55
1724718110000|2024-08-27 00:21:50|5616.43|5615.73|5616.31|5615.61|5616.43|5615.73|5616.31|5615.61|12
1724718120000|2024-08-27 00:22:00|5616.43|5615.73|5616.31|5615.61|5616.56|5615.86|5616.06|5615.36|33
1724718130000|2024-08-27 00:22:10|5616.56|5615.86|5616.31|5615.61|5616.56|5615.86|5616.31|5615.61|15
1724718140000|2024-08-27 00:22:20|5616.56|5615.86|5616.81|5616.11|5616.81|5616.11|5616.31|5615.61|26
1724718150000|2024-08-27 00:22:30|5617.06|5616.36|5617.06|5616.36|5617.06|5616.36|5616.81|5616.11|27
1724718170000|2024-08-27 00:22:50|5617.31|5616.61|5617.06|5616.36|5617.31|5616.61|5617.06|5616.36|58
1724718180000|2024-08-27 00:23:00|5616.93|5616.23|5617.06|5616.36|5617.06|5616.36|5616.93|5616.23|25
1724718190000|2024-08-27 00:23:10|5616.93|5616.23|5617.06|5616.36|5617.06|5616.36|5616.81|5616.11|32
1724718200000|2024-08-27 00:23:20|||||||||24
1724718210000|2024-08-27 00:23:30|5616.93|5616.23|5617.06|5616.36|5617.31|5616.61|5616.93|5616.23|9
1724718220000|2024-08-27 00:23:40|5617.18|5616.48|5617.06|5616.36|5617.18|5616.48|5617.06|5616.36|5
1724718230000|2024-08-27 00:23:50|5617.31|5616.61|5617.31|5616.61|5617.31|5616.61|5617.18|5616.48|23
1724718240000|2024-08-27 00:24:00|||||||||5
1724718250000|2024-08-27 00:24:10|5617.18|5616.48|5617.06|5616.36|5617.18|5616.48|5617.06|5616.36|20
1724718260000|2024-08-27 00:24:20|5616.93|5616.23|5615.56|5614.86|5616.93|5616.23|5615.56|5614.86|78
1724718270000|2024-08-27 00:24:30|5615.68|5614.98|5615.93|5615.23|5616.06|5615.36|5615.68|5614.98|29
1724718280000|2024-08-27 00:24:40|5615.81|5615.11|5616.06|5615.36|5616.06|5615.36|5615.81|5615.11|14
1724718290000|2024-08-27 00:24:50|||||||||1
1724718300000|2024-08-27 00:25:00|5616.31|5615.61|5616.18|5615.48|5616.31|5615.61|5616.18|5615.48|7
1724718310000|2024-08-27 00:25:10|5616.06|5615.36|5615.06|5614.36|5616.18|5615.48|5615.06|5614.36|54
1724718320000|2024-08-27 00:25:20|5615.31|5614.61|5615.31|5614.61|5615.43|5614.73|5615.06|5614.36|31
1724718330000|2024-08-27 00:25:30|5615.43|5614.73|5615.56|5614.86|5615.56|5614.86|5615.31|5614.61|11
1724718340000|2024-08-27 00:25:40|5615.43|5614.73|5615.81|5615.11|5615.81|5615.11|5615.43|5614.73|29
1724718350000|2024-08-27 00:25:50|5615.68|5614.98|5615.56|5614.86|5615.68|5614.98|5615.56|5614.86|6
1724718360000|2024-08-27 00:26:00|5615.68|5614.98|5615.43|5614.73|5615.81|5615.11|5615.31|5614.61|8
1724718370000|2024-08-27 00:26:10|5615.31|5614.61|5615.31|5614.61|5615.31|5614.61|5615.31|5614.61|0
1724718380000|2024-08-27 00:26:20|5615.18|5614.48|5615.56|5614.86|5615.56|5614.86|5615.18|5614.48|15
1724718390000|2024-08-27 00:26:30|5615.43|5614.73|5615.56|5614.86|5615.56|5614.86|5615.43|5614.73|1
1724718400000|2024-08-27 00:26:40|5615.68|5614.98|5615.81|5615.11|5615.81|5615.11|5615.68|5614.98|10
1724718410000|2024-08-27 00:26:50|5616.06|5615.36|5616.06|5615.36|5616.06|5615.36|5616.06|5615.36|41
1724718420000|2024-08-27 00:27:00|5616.18|5615.48|5616.06|5615.36|5616.31|5615.61|5616.06|5615.36|23
1724718430000|2024-08-27 00:27:10|5616.18|5615.48|5615.81|5615.11|5616.18|5615.48|5615.81|5615.11|4
1724718440000|2024-08-27 00:27:20|5616.06|5615.36|5615.81|5615.11|5616.06|5615.36|5615.81|5615.11|5
1724718450000|2024-08-27 00:27:30|||||||||10
1724718460000|2024-08-27 00:27:40|5615.93|5615.23|5616.06|5615.36|5616.06|5615.36|5615.93|5615.23|2
1724718480000|2024-08-27 00:28:00|5616.31|5615.61|5616.31|5615.61|5616.31|5615.61|5616.06|5615.36|23
1724718490000|2024-08-27 00:28:10|5616.06|5615.36|5616.31|5615.61|5616.31|5615.61|5616.06|5615.36|15
1724718500000|2024-08-27 00:28:20|5616.18|5615.48|5616.06|5615.36|5616.18|5615.48|5616.06|5615.36|2
1724718540000|2024-08-27 00:29:00|5616.31|5615.61|5616.31|5615.61|5616.31|5615.61|5616.31|5615.61|15
1724718550000|2024-08-27 00:29:10|5616.18|5615.48|5616.31|5615.61|5616.31|5615.61|5616.18|5615.48|4
1724718570000|2024-08-27 00:29:30|||||||||5
1724718580000|2024-08-27 00:29:40|||||||||2
1724718590000|2024-08-27 00:29:50|||||||||2
1724718600000|2024-08-27 00:30:00|||||||||2
1724718610000|2024-08-27 00:30:10|5616.56|5615.86|5616.56|5615.86|5616.81|5616.11|5616.56|5615.86|56
1724718620000|2024-08-27 00:30:20|5616.81|5616.11|5616.56|5615.86|5616.81|5616.11|5616.56|5615.86|5
1724718650000|2024-08-27 00:30:50|5616.68|5615.98|5616.81|5616.11|5616.81|5616.11|5616.68|5615.98|9
1724718660000|2024-08-27 00:31:00|5616.56|5615.86|5616.81|5616.11|5616.81|5616.11|5616.56|5615.86|21
1724718670000|2024-08-27 00:31:10|5616.93|5616.23|5617.06|5616.36|5617.06|5616.36|5616.93|5616.23|61
1724718680000|2024-08-27 00:31:20|5617.31|5616.61|5617.81|5617.11|5617.81|5617.11|5617.18|5616.48|69
1724718690000|2024-08-27 00:31:30|5617.68|5616.98|5617.56|5616.86|5617.68|5616.98|5617.56|5616.86|17
1724718710000|2024-08-27 00:31:50|||||||||3
1724718720000|2024-08-27 00:32:00|||||||||5
1724718730000|2024-08-27 00:32:10|||||||||2
1724718740000|2024-08-27 00:32:20|5617.81|5617.11|5617.81|5617.11|5617.81|5617.11|5617.81|5617.11|77
1724718750000|2024-08-27 00:32:30|5617.56|5616.86|5617.81|5617.11|5617.81|5617.11|5617.56|5616.86|33
1724718760000|2024-08-27 00:32:40|||||||||5
1724718770000|2024-08-27 00:32:50|5617.56|5616.86|5617.56|5616.86|5617.56|5616.86|5617.56|5616.86|10
1724718780000|2024-08-27 00:33:00|5617.68|5616.98|5617.81|5617.11|5617.81|5617.11|5617.68|5616.98|30
1724718790000|2024-08-27 00:33:10|||||||||2
1724718800000|2024-08-27 00:33:20|||||||||1
1724718820000|2024-08-27 00:33:40|5618.06|5617.36|5618.06|5617.36|5618.06|5617.36|5618.06|5617.36|12
1724718830000|2024-08-27 00:33:50|5617.93|5617.23|5617.81|5617.11|5617.93|5617.23|5617.81|5617.11|30
1724718840000|2024-08-27 00:34:00|5617.68|5616.98|5617.81|5617.11|5617.81|5617.11|5617.56|5616.86|26
1724718860000|2024-08-27 00:34:20|5617.68|5616.98|5617.81|5617.11|5617.81|5617.11|5617.68|5616.98|10
1724718870000|2024-08-27 00:34:30|5617.68|5616.98|5617.56|5616.86|5617.68|5616.98|5617.56|5616.86|10
1724718880000|2024-08-27 00:34:40|5617.43|5616.73|5617.43|5616.73|5617.43|5616.73|5617.43|5616.73|6
1724718890000|2024-08-27 00:34:50|5617.56|5616.86|5617.06|5616.36|5617.56|5616.86|5617.06|5616.36|13
1724718900000|2024-08-27 00:35:00|5617.18|5616.48|5617.06|5616.36|5617.18|5616.48|5617.06|5616.36|12
1724718920000|2024-08-27 00:35:20|5617.31|5616.61|5617.31|5616.61|5617.31|5616.61|5617.18|5616.48|5
1724718930000|2024-08-27 00:35:30|||||||||7
1724718940000|2024-08-27 00:35:40|5617.43|5616.73|5617.31|5616.61|5617.43|5616.73|5617.31|5616.61|21
1724718950000|2024-08-27 00:35:50|5617.43|5616.73|5617.56|5616.86|5617.56|5616.86|5617.43|5616.73|6
1724718960000|2024-08-27 00:36:00|5617.43|5616.73|5617.81|5617.11|5617.81|5617.11|5617.43|5616.73|12
1724718970000|2024-08-27 00:36:10|5617.68|5616.98|5617.81|5617.11|5617.81|5617.11|5617.56|5616.86|7
1724718980000|2024-08-27 00:36:20|5617.56|5616.86|5617.56|5616.86|5617.56|5616.86|5617.56|5616.86|24
1724718990000|2024-08-27 00:36:30|5617.81|5617.11|5617.81|5617.11|5617.81|5617.11|5617.56|5616.86|12
1724719000000|2024-08-27 00:36:40|||||||||3
1724719010000|2024-08-27 00:36:50|||||||||1
1724719020000|2024-08-27 00:37:00|5617.68|5616.98|5617.56|5616.86|5617.68|5616.98|5617.43|5616.73|26
1724719030000|2024-08-27 00:37:10|5617.43|5616.73|5617.43|5616.73|5617.56|5616.86|5617.43|5616.73|2
1724719040000|2024-08-27 00:37:20|5617.31|5616.61|5617.31|5616.61|5617.31|5616.61|5617.31|5616.61|10
1724719060000|2024-08-27 00:37:40|5617.56|5616.86|5617.56|5616.86|5617.56|5616.86|5617.56|5616.86|13
1724719080000|2024-08-27 00:38:00|5617.43|5616.73|5617.31|5616.61|5617.56|5616.86|5617.31|5616.61|6
1724719090000|2024-08-27 00:38:10|5617.43|5616.73|5617.31|5616.61|5617.43|5616.73|5617.31|5616.61|2
1724719110000|2024-08-27 00:38:30|5617.18|5616.48|5617.06|5616.36|5617.18|5616.48|5617.06|5616.36|12
1724719130000|2024-08-27 00:38:50|||||||||1
1724719140000|2024-08-27 00:39:00|||||||||1
1724719150000|2024-08-27 00:39:10|5617.18|5616.48|5617.06|5616.36|5617.31|5616.61|5617.06|5616.36|13
1724719160000|2024-08-27 00:39:20|||||||||2
1724719170000|2024-08-27 00:39:30|5616.81|5616.11|5616.56|5615.86|5616.81|5616.11|5616.43|5615.73|57
1724719180000|2024-08-27 00:39:40|5616.81|5616.11|5616.31|5615.61|5616.81|5616.11|5616.31|5615.61|44
1724719190000|2024-08-27 00:39:50|5616.43|5615.73|5616.31|5615.61|5616.56|5615.86|5616.31|5615.61|25
1724719200000|2024-08-27 00:40:00|5616.43|5615.73|5616.56|5615.86|5616.56|5615.86|5616.43|5615.73|1
1724719220000|2024-08-27 00:40:20|5616.43|5615.73|5616.43|5615.73|5616.43|5615.73|5616.43|5615.73|0
1724719230000|2024-08-27 00:40:30|5616.31|5615.61|5616.31|5615.61|5616.31|5615.61|5616.06|5615.36|21
1724719260000|2024-08-27 00:41:00|5616.18|5615.48|5615.81|5615.11|5616.18|5615.48|5615.81|5615.11|21
1724719270000|2024-08-27 00:41:10|5616.06|5615.36|5616.06|5615.36|5616.06|5615.36|5616.06|5615.36|11
1724719280000|2024-08-27 00:41:20|5615.93|5615.23|5615.93|5615.23|5615.93|5615.23|5615.93|5615.23|6
1724719290000|2024-08-27 00:41:30|5615.81|5615.11|5615.81|5615.11|5615.81|5615.11|5615.81|5615.11|2
1724719300000|2024-08-27 00:41:40|||||||||21
1724719310000|2024-08-27 00:41:50|5615.93|5615.23|5615.81|5615.11|5615.93|5615.23|5615.81|5615.11|9
1724719340000|2024-08-27 00:42:20|5615.68|5614.98|5615.81|5615.11|5615.81|5615.11|5615.56|5614.86|7
1724719360000|2024-08-27 00:42:40|5615.68|5614.98|5615.56|5614.86|5615.81|5615.11|5615.56|5614.86|18
1724719370000|2024-08-27 00:42:50|5615.68|5614.98|5615.56|5614.86|5615.68|5614.98|5615.56|5614.86|4
1724719380000|2024-08-27 00:43:00|||||||||2
1724719390000|2024-08-27 00:43:10|5615.31|5614.61|5615.31|5614.61|5615.31|5614.61|5615.31|5614.61|17
1724719400000|2024-08-27 00:43:20|5615.56|5614.86|5615.56|5614.86|5615.56|5614.86|5615.56|5614.86|23
1724719410000|2024-08-27 00:43:30|5615.31|5614.61|5615.31|5614.61|5615.31|5614.61|5615.18|5614.48|18
1724719420000|2024-08-27 00:43:40|5615.18|5614.48|5615.06|5614.36|5615.18|5614.48|5615.06|5614.36|1
1724719450000|2024-08-27 00:44:10|5614.81|5614.11|5614.81|5614.11|5614.81|5614.11|5614.81|5614.11|11
1724719460000|2024-08-27 00:44:20|5614.56|5613.86|5614.56|5613.86|5614.81|5614.11|5614.31|5613.61|83
1724719470000|2024-08-27 00:44:30|5614.31|5613.61|5614.56|5613.86|5614.56|5613.86|5614.18|5613.48|24
1724719480000|2024-08-27 00:44:40|||||||||7
1724719490000|2024-08-27 00:44:50|5614.68|5613.98|5614.81|5614.11|5614.81|5614.11|5614.68|5613.98|5
1724719500000|2024-08-27 00:45:00|5615.06|5614.36|5615.31|5614.61|5615.31|5614.61|5615.06|5614.36|15
1724719510000|2024-08-27 00:45:10|5615.18|5614.48|5615.06|5614.36|5615.18|5614.48|5614.93|5614.23|14
1724719520000|2024-08-27 00:45:20|5614.93|5614.23|5614.81|5614.11|5614.93|5614.23|5614.81|5614.11|27
1724719530000|2024-08-27 00:45:30|5615.06|5614.36|5615.06|5614.36|5615.06|5614.36|5615.06|5614.36|29
1724719540000|2024-08-27 00:45:40|5614.81|5614.11|5615.06|5614.36|5615.06|5614.36|5614.81|5614.11|20
1724719550000|2024-08-27 00:45:50|5614.81|5614.11|5614.81|5614.11|5614.93|5614.23|5614.81|5614.11|12
1724719570000|2024-08-27 00:46:10|5614.93|5614.23|5614.93|5614.23|5615.06|5614.36|5614.93|5614.23|4
1724719580000|2024-08-27 00:46:20|5614.81|5614.11|5614.81|5614.11|5614.81|5614.11|5614.81|5614.11|4
1724719590000|2024-08-27 00:46:30|5615.06|5614.36|5614.81|5614.11|5615.06|5614.36|5614.81|5614.11|5
1724719600000|2024-08-27 00:46:40|5614.56|5613.86|5614.56|5613.86|5614.56|5613.86|5614.56|5613.86|22
1724719610000|2024-08-27 00:46:50|5614.43|5613.73|5614.56|5613.86|5614.56|5613.86|5614.31|5613.61|14
1724719620000|2024-08-27 00:47:00|5614.43|5613.73|5614.31|5613.61|5614.56|5613.86|5614.31|5613.61|10
1724719630000|2024-08-27 00:47:10|5614.43|5613.73|5614.56|5613.86|5614.56|5613.86|5614.43|5613.73|5
1724719640000|2024-08-27 00:47:20|5614.43|5613.73|5614.18|5613.48|5614.56|5613.86|5614.18|5613.48|8
1724719650000|2024-08-27 00:47:30|5614.06|5613.36|5613.81|5613.11|5614.06|5613.36|5613.81|5613.11|48
1724719660000|2024-08-27 00:47:40|5613.93|5613.23|5614.06|5613.36|5614.06|5613.36|5613.93|5613.23|14
1724719670000|2024-08-27 00:47:50|||||||||2
1724719680000|2024-08-27 00:48:00|||||||||8
1724719690000|2024-08-27 00:48:10|5613.93|5613.23|5614.06|5613.36|5614.06|5613.36|5613.93|5613.23|4
1724719700000|2024-08-27 00:48:20|5613.93|5613.23|5613.81|5613.11|5614.06|5613.36|5613.81|5613.11|1
1724719710000|2024-08-27 00:48:30|5613.31|5612.61|5613.31|5612.61|5613.31|5612.61|5613.31|5612.61|40
1724719720000|2024-08-27 00:48:40|5613.43|5612.73|5613.31|5612.61|5613.56|5612.86|5613.31|5612.61|40
1724719730000|2024-08-27 00:48:50|5613.18|5612.48|5612.81|5612.11|5613.18|5612.48|5612.56|5611.86|28
1724719740000|2024-08-27 00:49:00|5612.56|5611.86|5612.81|5612.11|5612.81|5612.11|5612.43|5611.73|46
1724719750000|2024-08-27 00:49:10|||||||||3
1724719760000|2024-08-27 00:49:20|5613.06|5612.36|5612.81|5612.11|5613.06|5612.36|5612.81|5612.11|27
1724719770000|2024-08-27 00:49:30|5612.93|5612.23|5613.06|5612.36|5613.06|5612.36|5612.93|5612.23|2
1724719780000|2024-08-27 00:49:40|5613.18|5612.48|5613.31|5612.61|5613.31|5612.61|5613.06|5612.36|5
1724719800000|2024-08-27 00:50:00|5613.43|5612.73|5613.31|5612.61|5613.56|5612.86|5613.31|5612.61|3
1724719810000|2024-08-27 00:50:10|5613.06|5612.36|5613.06|5612.36|5613.18|5612.48|5613.06|5612.36|10
1724719820000|2024-08-27 00:50:20|5612.93|5612.23|5612.93|5612.23|5613.06|5612.36|5612.93|5612.23|4
1724719830000|2024-08-27 00:50:30|5613.06|5612.36|5613.31|5612.61|5613.31|5612.61|5613.06|5612.36|11
1724719840000|2024-08-27 00:50:40|5613.06|5612.36|5613.06|5612.36|5613.31|5612.61|5613.06|5612.36|11
1724719850000|2024-08-27 00:50:50|5613.31|5612.61|5613.06|5612.36|5613.31|5612.61|5613.06|5612.36|17
1724719860000|2024-08-27 00:51:00|||||||||2
1724719870000|2024-08-27 00:51:10|5612.81|5612.11|5613.06|5612.36|5613.06|5612.36|5612.81|5612.11|28
1724719880000|2024-08-27 00:51:20|5613.31|5612.61|5613.06|5612.36|5613.31|5612.61|5613.06|5612.36|6
1724719890000|2024-08-27 00:51:30|5612.93|5612.23|5613.06|5612.36|5613.06|5612.36|5612.81|5612.11|3
1724719900000|2024-08-27 00:51:40|5612.93|5612.23|5612.56|5611.86|5612.93|5612.23|5612.56|5611.86|12
1724719910000|2024-08-27 00:51:50|5612.43|5611.73|5612.56|5611.86|5612.56|5611.86|5612.43|5611.73|18
1724719920000|2024-08-27 00:52:00|5612.31|5611.61|5610.56|5609.86|5612.56|5611.86|5610.56|5609.86|128
1724719930000|2024-08-27 00:52:10|5610.68|5609.98|5610.31|5609.61|5611.06|5610.36|5610.31|5609.61|81
1724719940000|2024-08-27 00:52:20|5610.06|5609.36|5610.56|5609.86|5610.81|5610.11|5610.06|5609.36|49
1724719950000|2024-08-27 00:52:30|5610.68|5609.98|5611.06|5610.36|5611.06|5610.36|5610.68|5609.98|20
1724719960000|2024-08-27 00:52:40|||||||||7
1724719970000|2024-08-27 00:52:50|5611.18|5610.48|5610.81|5610.11|5611.31|5610.61|5610.81|5610.11|25
1724719980000|2024-08-27 00:53:00|5610.31|5609.61|5609.81|5609.11|5610.31|5609.61|5609.56|5608.86|141
1724719990000|2024-08-27 00:53:10|5610.06|5609.36|5610.56|5609.86|5610.56|5609.86|5610.06|5609.36|55
1724720000000|2024-08-27 00:53:20|5610.68|5609.98|5610.81|5610.11|5610.81|5610.11|5610.68|5609.98|15
1724720010000|2024-08-27 00:53:30|||||||||2
1724720020000|2024-08-27 00:53:40|5610.93|5610.23|5611.31|5610.61|5611.31|5610.61|5610.93|5610.23|164
1724720030000|2024-08-27 00:53:50|5611.06|5610.36|5611.06|5610.36|5611.06|5610.36|5610.93|5610.23|18
1724720040000|2024-08-27 00:54:00|5610.93|5610.23|5610.93|5610.23|5610.93|5610.23|5610.93|5610.23|14
1724720050000|2024-08-27 00:54:10|5611.06|5610.36|5610.56|5609.86|5611.06|5610.36|5610.56|5609.86|5
1724720060000|2024-08-27 00:54:20|5610.68|5609.98|5610.81|5610.11|5610.81|5610.11|5610.68|5609.98|19
1724720070000|2024-08-27 00:54:30|5610.93|5610.23|5611.56|5610.86|5611.56|5610.86|5610.93|5610.23|109
1724720080000|2024-08-27 00:54:40|5611.43|5610.73|5611.56|5610.86|5611.56|5610.86|5611.43|5610.73|6
1724720090000|2024-08-27 00:54:50|5611.31|5610.61|5611.31|5610.61|5611.31|5610.61|5611.31|5610.61|2
1724720100000|2024-08-27 00:55:00|5611.06|5610.36|5611.06|5610.36|5611.06|5610.36|5611.06|5610.36|39
1724720120000|2024-08-27 00:55:20|||||||||2
1724720130000|2024-08-27 00:55:30|||||||||2
1724720140000|2024-08-27 00:55:40|5611.18|5610.48|5611.31|5610.61|5611.31|5610.61|5611.18|5610.48|17
1724720150000|2024-08-27 00:55:50|5611.06|5610.36|5611.06|5610.36|5611.06|5610.36|5611.06|5610.36|18
1724720160000|2024-08-27 00:56:00|5611.18|5610.48|5610.68|5609.98|5611.18|5610.48|5610.68|5609.98|49
1724720170000|2024-08-27 00:56:10|5610.56|5609.86|5610.81|5610.11|5610.81|5610.11|5610.56|5609.86|6
1724720180000|2024-08-27 00:56:20|5610.68|5609.98|5610.56|5609.86|5610.81|5610.11|5610.56|5609.86|16
1724720190000|2024-08-27 00:56:30|5610.68|5609.98|5610.56|5609.86|5610.81|5610.11|5610.56|5609.86|15
1724720200000|2024-08-27 00:56:40|5610.31|5609.61|5610.56|5609.86|5610.56|5609.86|5610.31|5609.61|22
1724720210000|2024-08-27 00:56:50|5610.31|5609.61|5610.56|5609.86|5610.56|5609.86|5610.31|5609.61|22
1724720220000|2024-08-27 00:57:00|5610.06|5609.36|5609.93|5609.23|5610.31|5609.61|5609.81|5609.11|58
1724720230000|2024-08-27 00:57:10|5609.81|5609.11|5610.06|5609.36|5610.06|5609.36|5609.81|5609.11|20
1724720240000|2024-08-27 00:57:20|5610.18|5609.48|5610.06|5609.36|5610.18|5609.48|5610.06|5609.36|18
1724720250000|2024-08-27 00:57:30|5610.18|5609.48|5610.06|5609.36|5610.31|5609.61|5609.93|5609.23|12
1724720260000|2024-08-27 00:57:40|5609.93|5609.23|5610.06|5609.36|5610.06|5609.36|5609.81|5609.11|4
1724720270000|2024-08-27 00:57:50|||||||||3
1724720280000|2024-08-27 00:58:00|5609.93|5609.23|5609.81|5609.11|5610.06|5609.36|5609.81|5609.11|3
1724720290000|2024-08-27 00:58:10|5609.93|5609.23|5610.06|5609.36|5610.06|5609.36|5609.93|5609.23|5
1724720300000|2024-08-27 00:58:20|5609.93|5609.23|5609.81|5609.11|5610.06|5609.36|5609.81|5609.11|4
1724720310000|2024-08-27 00:58:30|5610.31|5609.61|5610.06|5609.36|5610.31|5609.61|5610.06|5609.36|89
1724720320000|2024-08-27 00:58:40|5610.18|5609.48|5610.06|5609.36|5610.31|5609.61|5609.81|5609.11|20
1724720330000|2024-08-27 00:58:50|5610.31|5609.61|5610.43|5609.73|5610.43|5609.73|5610.31|5609.61|10
1724720340000|2024-08-27 00:59:00|5610.31|5609.61|5610.56|5609.86|5610.56|5609.86|5610.31|5609.61|6
1724720350000|2024-08-27 00:59:10|5610.31|5609.61|5610.31|5609.61|5610.31|5609.61|5610.31|5609.61|9
1724720360000|2024-08-27 00:59:20|5610.43|5609.73|5610.56|5609.86|5610.56|5609.86|5610.31|5609.61|5
1724720370000|2024-08-27 00:59:30|||||||||1
1724720380000|2024-08-27 00:59:40|5610.68|5609.98|5610.81|5610.11|5610.81|5610.11|5610.68|5609.98|14
1724720390000|2024-08-27 00:59:50|5610.68|5609.98|5610.81|5610.11|5610.81|5610.11|5610.68|5609.98|3
1724720400000|2024-08-27 01:00:00|5610.68|5609.98|5610.81|5610.11|5610.81|5610.11|5610.56|5609.86|19
1724720410000|2024-08-27 01:00:10|5610.68|5609.98|5611.06|5610.36|5611.06|5610.36|5610.68|5609.98|34
1724720420000|2024-08-27 01:00:20|5611.18|5610.48|5611.06|5610.36|5611.31|5610.61|5611.06|5610.36|14
1724720430000|2024-08-27 01:00:30|5611.18|5610.48|5611.31|5610.61|5611.31|5610.61|5611.18|5610.48|9
1724720440000|2024-08-27 01:00:40|5611.43|5610.73|5611.06|5610.36|5611.43|5610.73|5611.06|5610.36|14
1724720450000|2024-08-27 01:00:50|5610.93|5610.23|5610.93|5610.23|5610.93|5610.23|5610.93|5610.23|26
1724720460000|2024-08-27 01:01:00|5611.06|5610.36|5610.81|5610.11|5611.06|5610.36|5610.81|5610.11|3
1724720470000|2024-08-27 01:01:10|5610.68|5609.98|5610.56|5609.86|5610.68|5609.98|5610.56|5609.86|17
1724720480000|2024-08-27 01:01:20|5610.68|5609.98|5610.93|5610.23|5610.93|5610.23|5610.68|5609.98|8
1724720490000|2024-08-27 01:01:30|5610.81|5610.11|5610.31|5609.61|5610.81|5610.11|5610.31|5609.61|11
1724720500000|2024-08-27 01:01:40|5610.18|5609.48|5610.31|5609.61|5610.31|5609.61|5610.18|5609.48|15
1724720510000|2024-08-27 01:01:50|5610.18|5609.48|5610.06|5609.36|5610.18|5609.48|5609.93|5609.23|26
1724720520000|2024-08-27 01:02:00|5610.31|5609.61|5610.31|5609.61|5610.31|5609.61|5610.31|5609.61|6
1724720530000|2024-08-27 01:02:10|5610.06|5609.36|5610.43|5609.73|5610.56|5609.86|5610.06|5609.36|39
1724720540000|2024-08-27 01:02:20|5610.31|5609.61|5610.56|5609.86|5610.56|5609.86|5610.31|5609.61|15
1724720550000|2024-08-27 01:02:30|5610.81|5610.11|5610.31|5609.61|5610.81|5610.11|5610.31|5609.61|16
1724720560000|2024-08-27 01:02:40|5610.43|5609.73|5610.56|5609.86|5610.56|5609.86|5610.43|5609.73|1
1724720570000|2024-08-27 01:02:50|5610.68|5609.98|5611.06|5610.36|5611.06|5610.36|5610.68|5609.98|9
1724720580000|2024-08-27 01:03:00|5611.18|5610.48|5611.31|5610.61|5611.31|5610.61|5611.18|5610.48|33
1724720590000|2024-08-27 01:03:10|5611.43|5610.73|5611.81|5611.11|5611.81|5611.11|5611.43|5610.73|32
1724720600000|2024-08-27 01:03:20|5611.56|5610.86|5611.56|5610.86|5611.81|5611.11|5611.56|5610.86|46
1724720610000|2024-08-27 01:03:30|5611.68|5610.98|5611.68|5610.98|5611.81|5611.11|5611.56|5610.86|28
1724720620000|2024-08-27 01:03:40|5611.56|5610.86|5611.31|5610.61|5611.56|5610.86|5611.31|5610.61|27
1724720630000|2024-08-27 01:03:50|5611.18|5610.48|5611.31|5610.61|5611.31|5610.61|5611.18|5610.48|12
1724720640000|2024-08-27 01:04:00|5611.18|5610.48|5611.31|5610.61|5611.31|5610.61|5611.06|5610.36|9
1724720650000|2024-08-27 01:04:10|5611.18|5610.48|5611.31|5610.61|5611.31|5610.61|5611.06|5610.36|8
1724720660000|2024-08-27 01:04:20|5611.18|5610.48|5611.31|5610.61|5611.31|5610.61|5611.18|5610.48|4
1724720670000|2024-08-27 01:04:30|5611.18|5610.48|5611.06|5610.36|5611.18|5610.48|5611.06|5610.36|14
1724720680000|2024-08-27 01:04:40|5610.93|5610.23|5610.81|5610.11|5610.93|5610.23|5610.56|5609.86|75
1724720690000|2024-08-27 01:04:50|||||||||2
1724720700000|2024-08-27 01:05:00|5610.93|5610.23|5611.31|5610.61|5611.31|5610.61|5610.93|5610.23|11
1724720710000|2024-08-27 01:05:10|5611.18|5610.48|5611.31|5610.61|5611.31|5610.61|5611.18|5610.48|6
1724720720000|2024-08-27 01:05:20|5611.56|5610.86|5611.31|5610.61|5611.56|5610.86|5611.31|5610.61|19
1724720730000|2024-08-27 01:05:30|5611.18|5610.48|5611.06|5610.36|5611.31|5610.61|5611.06|5610.36|9
1724720740000|2024-08-27 01:05:40|||||||||1
1724720750000|2024-08-27 01:05:50|5610.93|5610.23|5611.06|5610.36|5611.06|5610.36|5610.81|5610.11|10
1724720760000|2024-08-27 01:06:00|5610.93|5610.23|5611.06|5610.36|5611.06|5610.36|5610.93|5610.23|3
1724720770000|2024-08-27 01:06:10|||||||||1
1724720780000|2024-08-27 01:06:20|5611.18|5610.48|5611.31|5610.61|5611.43|5610.73|5611.18|5610.48|19
1724720790000|2024-08-27 01:06:30|5611.43|5610.73|5611.81|5611.11|5611.81|5611.11|5611.43|5610.73|41
1724720800000|2024-08-27 01:06:40|5611.68|5610.98|5611.81|5611.11|5611.81|5611.11|5611.56|5610.86|17
1724720810000|2024-08-27 01:06:50|||||||||51
1724720820000|2024-08-27 01:07:00|5612.06|5611.36|5612.06|5611.36|5612.06|5611.36|5612.06|5611.36|28
1724720830000|2024-08-27 01:07:10|5611.93|5611.23|5612.06|5611.36|5612.06|5611.36|5611.81|5611.11|31
1724720840000|2024-08-27 01:07:20|5612.18|5611.48|5612.31|5611.61|5612.56|5611.86|5612.18|5611.48|90
1724720850000|2024-08-27 01:07:30|5612.18|5611.48|5612.06|5611.36|5612.18|5611.48|5612.06|5611.36|11
1724720860000|2024-08-27 01:07:40|5612.18|5611.48|5612.06|5611.36|5612.31|5611.61|5612.06|5611.36|19
1724720870000|2024-08-27 01:07:50|5611.81|5611.11|5611.81|5611.11|5611.81|5611.11|5611.81|5611.11|7
1724720890000|2024-08-27 01:08:10|||||||||15
1724720900000|2024-08-27 01:08:20|5611.68|5610.98|5611.56|5610.86|5611.68|5610.98|5611.56|5610.86|11
1724720910000|2024-08-27 01:08:30|||||||||7
1724720920000|2024-08-27 01:08:40|5611.31|5610.61|5611.31|5610.61|5611.31|5610.61|5611.31|5610.61|17
1724720940000|2024-08-27 01:09:00|||||||||10
1724720950000|2024-08-27 01:09:10|5611.06|5610.36|5611.06|5610.36|5611.06|5610.36|5611.06|5610.36|13
1724720960000|2024-08-27 01:09:20|5611.18|5610.48|5611.31|5610.61|5611.31|5610.61|5611.18|5610.48|4
1724720970000|2024-08-27 01:09:30|5611.18|5610.48|5611.31|5610.61|5611.31|5610.61|5611.06|5610.36|7
1724720980000|2024-08-27 01:09:40|5611.18|5610.48|5611.06|5610.36|5611.18|5610.48|5611.06|5610.36|1
1724720990000|2024-08-27 01:09:50|5611.18|5610.48|5611.06|5610.36|5611.18|5610.48|5611.06|5610.36|4
1724721000000|2024-08-27 01:10:00|5611.31|5610.61|5611.56|5610.86|5611.56|5610.86|5611.31|5610.61|14
1724721010000|2024-08-27 01:10:10|5611.68|5610.98|5611.56|5610.86|5611.68|5610.98|5611.56|5610.86|0
1724721020000|2024-08-27 01:10:20|||||||||1
1724721030000|2024-08-27 01:10:30|5611.31|5610.61|5611.31|5610.61|5611.31|5610.61|5611.31|5610.61|12
1724721040000|2024-08-27 01:10:40|5611.18|5610.48|5611.06|5610.36|5611.18|5610.48|5611.06|5610.36|12
1724721050000|2024-08-27 01:10:50|5610.93|5610.23|5611.06|5610.36|5611.06|5610.36|5610.81|5610.11|25
1724721070000|2024-08-27 01:11:10|5610.93|5610.23|5610.81|5610.11|5610.93|5610.23|5610.56|5609.86|37
1724721080000|2024-08-27 01:11:20|5610.56|5609.86|5610.56|5609.86|5610.56|5609.86|5610.56|5609.86|7
1724721090000|2024-08-27 01:11:30|5610.68|5609.98|5610.56|5609.86|5610.81|5610.11|5610.56|5609.86|14
1724721100000|2024-08-27 01:11:40|5610.43|5609.73|5610.56|5609.86|5610.56|5609.86|5610.43|5609.73|2
1724721110000|2024-08-27 01:11:50|5610.43|5609.73|5610.31|5609.61|5610.43|5609.73|5610.31|5609.61|4
1724721120000|2024-08-27 01:12:00|5610.18|5609.48|5610.31|5609.61|5610.31|5609.61|5610.06|5609.36|27
1724721130000|2024-08-27 01:12:10|5610.43|5609.73|5610.56|5609.86|5610.56|5609.86|5610.43|5609.73|9
1724721140000|2024-08-27 01:12:20|5610.81|5610.11|5610.81|5610.11|5610.81|5610.11|5610.68|5609.98|17
1724721150000|2024-08-27 01:12:30|5610.68|5609.98|5610.81|5610.11|5610.81|5610.11|5610.68|5609.98|6
1724721160000|2024-08-27 01:12:40|5610.93|5610.23|5611.31|5610.61|5611.31|5610.61|5610.93|5610.23|34
1724721170000|2024-08-27 01:12:50|||||||||8
1724721190000|2024-08-27 01:13:10|5611.18|5610.48|5611.31|5610.61|5611.31|5610.61|5611.06|5610.36|11
1724721200000|2024-08-27 01:13:20|5611.18|5610.48|5611.31|5610.61|5611.31|5610.61|5611.18|5610.48|0
1724721210000|2024-08-27 01:13:30|5611.18|5610.48|5611.18|5610.48|5611.18|5610.48|5611.18|5610.48|3
1724721220000|2024-08-27 01:13:40|5611.06|5610.36|5611.06|5610.36|5611.31|5610.61|5611.06|5610.36|2
1724721230000|2024-08-27 01:13:50|5610.93|5610.23|5610.93|5610.23|5611.06|5610.36|5610.93|5610.23|4
1724721240000|2024-08-27 01:14:00|5611.06|5610.36|5610.81|5610.11|5611.06|5610.36|5610.81|5610.11|3
1724721250000|2024-08-27 01:14:10|5610.56|5609.86|5610.56|5609.86|5610.56|5609.86|5610.56|5609.86|9
1724721260000|2024-08-27 01:14:20|5610.68|5609.98|5610.81|5610.11|5610.81|5610.11|5610.68|5609.98|5
1724721290000|2024-08-27 01:14:50|5610.93|5610.23|5610.81|5610.11|5611.06|5610.36|5610.81|5610.11|17
1724721300000|2024-08-27 01:15:00|5610.93|5610.23|5611.06|5610.36|5611.06|5610.36|5610.81|5610.11|8
1724721310000|2024-08-27 01:15:10|5610.93|5610.23|5611.06|5610.36|5611.06|5610.36|5610.81|5610.11|15
1724721320000|2024-08-27 01:15:20|5610.93|5610.23|5611.06|5610.36|5611.06|5610.36|5610.81|5610.11|6
1724721340000|2024-08-27 01:15:40|5610.93|5610.23|5611.06|5610.36|5611.06|5610.36|5610.81|5610.11|19
1724721350000|2024-08-27 01:15:50|||||||||2
1724721360000|2024-08-27 01:16:00|||||||||2
1724721370000|2024-08-27 01:16:10|5611.31|5610.61|5611.31|5610.61|5611.31|5610.61|5611.31|5610.61|17
1724721380000|2024-08-27 01:16:20|5611.56|5610.86|5611.56|5610.86|5611.56|5610.86|5611.43|5610.73|17
1724721390000|2024-08-27 01:16:30|5611.68|5610.98|5611.56|5610.86|5611.81|5611.11|5611.56|5610.86|35
1724721400000|2024-08-27 01:16:40|5611.68|5610.98|5612.06|5611.36|5612.06|5611.36|5611.68|5610.98|58
1724721410000|2024-08-27 01:16:50|5612.18|5611.48|5612.31|5611.61|5612.68|5611.98|5612.18|5611.48|109
1724721420000|2024-08-27 01:17:00|5612.18|5611.48|5612.31|5611.61|5612.31|5611.61|5612.06|5611.36|7
1724721430000|2024-08-27 01:17:10|5612.18|5611.48|5612.18|5611.48|5612.31|5611.61|5612.06|5611.36|11
1724721440000|2024-08-27 01:17:20|5612.06|5611.36|5612.06|5611.36|5612.06|5611.36|5612.06|5611.36|0
1724721460000|2024-08-27 01:17:40|||||||||3
1724721470000|2024-08-27 01:17:50|||||||||3
1724721480000|2024-08-27 01:18:00|5612.31|5611.61|5612.31|5611.61|5612.31|5611.61|5612.31|5611.61|19
1724721500000|2024-08-27 01:18:20|5612.56|5611.86|5612.18|5611.48|5612.56|5611.86|5612.18|5611.48|25
1724721510000|2024-08-27 01:18:30|5612.31|5611.61|5612.31|5611.61|5612.31|5611.61|5612.31|5611.61|0
1724721520000|2024-08-27 01:18:40|5612.56|5611.86|5612.81|5612.11|5612.81|5612.11|5612.56|5611.86|40
1724721530000|2024-08-27 01:18:50|5612.93|5612.23|5613.31|5612.61|5613.31|5612.61|5612.93|5612.23|49
1724721540000|2024-08-27 01:19:00|5613.06|5612.36|5613.31|5612.61|5613.31|5612.61|5612.81|5612.11|28
1724721550000|2024-08-27 01:19:10|5613.06|5612.36|5613.31|5612.61|5613.31|5612.61|5613.06|5612.36|14
1724721560000|2024-08-27 01:19:20|||||||||6
1724721580000|2024-08-27 01:19:40|5613.18|5612.48|5613.31|5612.61|5613.31|5612.61|5613.18|5612.48|12
1724721590000|2024-08-27 01:19:50|||||||||6
1724721600000|2024-08-27 01:20:00|5613.56|5612.86|5613.06|5612.36|5613.56|5612.86|5613.06|5612.36|29
1724721610000|2024-08-27 01:20:10|5613.18|5612.48|5613.31|5612.61|5613.31|5612.61|5613.18|5612.48|26
1724721620000|2024-08-27 01:20:20|||||||||1
1724721630000|2024-08-27 01:20:30|5613.43|5612.73|5613.31|5612.61|5613.56|5612.86|5613.31|5612.61|42
1724721640000|2024-08-27 01:20:40|||||||||4
1724721650000|2024-08-27 01:20:50|5613.06|5612.36|5613.31|5612.61|5613.31|5612.61|5613.06|5612.36|8
1724721660000|2024-08-27 01:21:00|5613.18|5612.48|5612.81|5612.11|5613.18|5612.48|5612.81|5612.11|35
1724721670000|2024-08-27 01:21:10|5613.31|5612.61|5612.93|5612.23|5613.31|5612.61|5612.93|5612.23|30
1724721680000|2024-08-27 01:21:20|5613.06|5612.36|5612.93|5612.23|5613.06|5612.36|5612.81|5612.11|2
1724721690000|2024-08-27 01:21:30|5612.81|5612.11|5612.81|5612.11|5612.93|5612.23|5612.81|5612.11|2
1724721700000|2024-08-27 01:21:40|5612.93|5612.23|5612.81|5612.11|5612.93|5612.23|5612.81|5612.11|2
1724721710000|2024-08-27 01:21:50|5612.93|5612.23|5612.81|5612.11|5613.06|5612.36|5612.81|5612.11|5
1724721730000|2024-08-27 01:22:10|5612.93|5612.23|5613.06|5612.36|5613.06|5612.36|5612.93|5612.23|3
1724721740000|2024-08-27 01:22:20|5613.31|5612.61|5613.31|5612.61|5613.31|5612.61|5613.18|5612.48|14
1724721750000|2024-08-27 01:22:30|||||||||1
1724721770000|2024-08-27 01:22:50|5613.43|5612.73|5613.31|5612.61|5613.56|5612.86|5613.31|5612.61|16
1724721780000|2024-08-27 01:23:00|5613.18|5612.48|5613.31|5612.61|5613.31|5612.61|5613.18|5612.48|9
1724721790000|2024-08-27 01:23:10|5613.18|5612.48|5613.31|5612.61|5613.31|5612.61|5613.18|5612.48|2
1724721800000|2024-08-27 01:23:20|5613.43|5612.73|5613.56|5612.86|5613.56|5612.86|5613.43|5612.73|7
1724721810000|2024-08-27 01:23:30|||||||||3
1724721820000|2024-08-27 01:23:40|||||||||12
1724721830000|2024-08-27 01:23:50|||||||||1
1724721840000|2024-08-27 01:24:00|5613.43|5612.73|5613.31|5612.61|5613.43|5612.73|5613.31|5612.61|9
1724721850000|2024-08-27 01:24:10|5613.18|5612.48|5613.31|5612.61|5613.31|5612.61|5613.18|5612.48|2
1724721860000|2024-08-27 01:24:20|||||||||5
1724721870000|2024-08-27 01:24:30|5613.43|5612.73|5613.56|5612.86|5613.56|5612.86|5613.43|5612.73|7
1724721880000|2024-08-27 01:24:40|5613.68|5612.98|5613.56|5612.86|5613.68|5612.98|5613.56|5612.86|5
1724721890000|2024-08-27 01:24:50|5613.68|5612.98|5613.56|5612.86|5613.68|5612.98|5613.56|5612.86|2
1724721910000|2024-08-27 01:25:10|||||||||4
1724721920000|2024-08-27 01:25:20|5613.43|5612.73|5613.31|5612.61|5613.43|5612.73|5613.31|5612.61|9
1724721930000|2024-08-27 01:25:30|5613.06|5612.36|5613.06|5612.36|5613.06|5612.36|5613.06|5612.36|8
1724721940000|2024-08-27 01:25:40|5613.31|5612.61|5613.31|5612.61|5613.31|5612.61|5613.31|5612.61|13
1724721950000|2024-08-27 01:25:50|5613.06|5612.36|5613.06|5612.36|5613.06|5612.36|5613.06|5612.36|8
1724721960000|2024-08-27 01:26:00|||||||||2
1724721980000|2024-08-27 01:26:20|||||||||1
1724722000000|2024-08-27 01:26:40|5612.93|5612.23|5612.93|5612.23|5612.93|5612.23|5612.93|5612.23|4
1724722010000|2024-08-27 01:26:50|5612.81|5612.11|5612.81|5612.11|5612.81|5612.11|5612.81|5612.11|18
1724722030000|2024-08-27 01:27:10|5612.68|5611.98|5612.81|5612.11|5612.81|5612.11|5612.68|5611.98|7
1724722040000|2024-08-27 01:27:20|5612.68|5611.98|5612.81|5612.11|5612.81|5612.11|5612.68|5611.98|5
1724722050000|2024-08-27 01:27:30|5613.06|5612.36|5613.06|5612.36|5613.06|5612.36|5613.06|5612.36|10
1724722060000|2024-08-27 01:27:40|5612.93|5612.23|5612.93|5612.23|5613.06|5612.36|5612.81|5612.11|5
1724722070000|2024-08-27 01:27:50|5613.06|5612.36|5613.06|5612.36|5613.06|5612.36|5613.06|5612.36|0
1724722080000|2024-08-27 01:28:00|5613.18|5612.48|5613.06|5612.36|5613.31|5612.61|5613.06|5612.36|8
1724722090000|2024-08-27 01:28:10|5613.18|5612.48|5613.31|5612.61|5613.31|5612.61|5613.18|5612.48|1
1724722100000|2024-08-27 01:28:20|5613.06|5612.36|5613.31|5612.61|5613.31|5612.61|5613.06|5612.36|15
1724722120000|2024-08-27 01:28:40|5613.18|5612.48|5613.31|5612.61|5613.31|5612.61|5613.18|5612.48|5
1724722150000|2024-08-27 01:29:10|5613.43|5612.73|5613.43|5612.73|5613.56|5612.86|5613.31|5612.61|14
1724722160000|2024-08-27 01:29:20|5613.56|5612.86|5613.31|5612.61|5613.56|5612.86|5613.31|5612.61|2
1724722170000|2024-08-27 01:29:30|5613.06|5612.36|5613.06|5612.36|5613.06|5612.36|5613.06|5612.36|6
1724722180000|2024-08-27 01:29:40|5612.93|5612.23|5612.81|5612.11|5612.93|5612.23|5612.81|5612.11|2
1724722190000|2024-08-27 01:29:50|||||||||1
1724722200000|2024-08-27 01:30:00|5612.68|5611.98|5612.56|5611.86|5612.81|5612.11|5612.56|5611.86|9
1724722220000|2024-08-27 01:30:20|5612.68|5611.98|5612.56|5611.86|5612.81|5612.11|5612.56|5611.86|45
1724722230000|2024-08-27 01:30:30|5612.31|5611.61|5612.06|5611.36|5612.31|5611.61|5611.81|5611.11|155
1724722240000|2024-08-27 01:30:40|5611.93|5611.23|5612.06|5611.36|5612.06|5611.36|5611.93|5611.23|3
1724722250000|2024-08-27 01:30:50|5612.18|5611.48|5612.31|5611.61|5612.31|5611.61|5612.18|5611.48|18
1724722260000|2024-08-27 01:31:00|5612.18|5611.48|5612.06|5611.36|5612.18|5611.48|5612.06|5611.36|9
1724722270000|2024-08-27 01:31:10|5611.81|5611.11|5611.56|5610.86|5611.81|5611.11|5611.31|5610.61|23
1724722280000|2024-08-27 01:31:20|5611.68|5610.98|5611.81|5611.11|5611.81|5611.11|5611.56|5610.86|14
1724722290000|2024-08-27 01:31:30|5611.56|5610.86|5611.56|5610.86|5611.68|5610.98|5611.56|5610.86|11
1724722300000|2024-08-27 01:31:40|5611.43|5610.73|5611.56|5610.86|5611.56|5610.86|5611.43|5610.73|1
1724722310000|2024-08-27 01:31:50|5611.43|5610.73|5611.43|5610.73|5611.43|5610.73|5611.43|5610.73|3
1724722320000|2024-08-27 01:32:00|5611.56|5610.86|5611.06|5610.36|5611.56|5610.86|5611.06|5610.36|26
1724722330000|2024-08-27 01:32:10|||||||||7
1724722340000|2024-08-27 01:32:20|5611.31|5610.61|5611.56|5610.86|5611.56|5610.86|5611.31|5610.61|19
1724722350000|2024-08-27 01:32:30|5611.31|5610.61|5611.31|5610.61|5611.31|5610.61|5611.31|5610.61|13
1724722370000|2024-08-27 01:32:50|||||||||1
1724722380000|2024-08-27 01:33:00|5611.18|5610.48|5610.43|5609.73|5611.31|5610.61|5610.31|5609.61|170
1724722390000|2024-08-27 01:33:10|5610.31|5609.61|5610.31|5609.61|5610.31|5609.61|5609.81|5609.11|53
1724722400000|2024-08-27 01:33:20|5610.43|5609.73|5610.81|5610.11|5610.81|5610.11|5610.43|5609.73|27
1724722410000|2024-08-27 01:33:30|5610.56|5609.86|5610.81|5610.11|5610.81|5610.11|5610.56|5609.86|15
1724722420000|2024-08-27 01:33:40|5610.68|5609.98|5610.31|5609.61|5610.81|5610.11|5610.31|5609.61|18
1724722430000|2024-08-27 01:33:50|5610.43|5609.73|5610.56|5609.86|5610.56|5609.86|5610.43|5609.73|3
1724722450000|2024-08-27 01:34:10|5610.68|5609.98|5610.81|5610.11|5610.81|5610.11|5610.56|5609.86|31
1724722460000|2024-08-27 01:34:20|||||||||3
1724722490000|2024-08-27 01:34:50|5611.06|5610.36|5611.06|5610.36|5611.06|5610.36|5611.06|5610.36|14
1724722500000|2024-08-27 01:35:00|5610.81|5610.11|5610.56|5609.86|5610.81|5610.11|5610.31|5609.61|35
1724722510000|2024-08-27 01:35:10|5610.68|5609.98|5610.56|5609.86|5610.81|5610.11|5610.56|5609.86|3
1724722520000|2024-08-27 01:35:20|5610.43|5609.73|5610.31|5609.61|5610.56|5609.86|5610.31|5609.61|11
1724722530000|2024-08-27 01:35:30|5610.43|5609.73|5610.31|5609.61|5610.56|5609.86|5610.31|5609.61|14
1724722540000|2024-08-27 01:35:40|||||||||1
1724722550000|2024-08-27 01:35:50|5610.56|5609.86|5610.43|5609.73|5610.56|5609.86|5610.43|5609.73|12
1724722560000|2024-08-27 01:36:00|5610.31|5609.61|5610.31|5609.61|5610.56|5609.86|5610.06|5609.36|26
1724722570000|2024-08-27 01:36:10|5610.18|5609.48|5610.06|5609.36|5610.31|5609.61|5609.81|5609.11|24
1724722580000|2024-08-27 01:36:20|5609.93|5609.23|5609.81|5609.11|5609.93|5609.23|5609.81|5609.11|18
1724722590000|2024-08-27 01:36:30|5609.93|5609.23|5610.06|5609.36|5610.06|5609.36|5609.93|5609.23|16
1724722610000|2024-08-27 01:36:50|5610.31|5609.61|5610.56|5609.86|5610.56|5609.86|5610.31|5609.61|22
1724722620000|2024-08-27 01:37:00|5610.43|5609.73|5610.31|5609.61|5610.43|5609.73|5610.06|5609.36|20
1724722630000|2024-08-27 01:37:10|5610.18|5609.48|5610.56|5609.86|5610.56|5609.86|5610.06|5609.36|10
1724722640000|2024-08-27 01:37:20|5610.43|5609.73|5610.56|5609.86|5610.56|5609.86|5610.31|5609.61|8
1724722650000|2024-08-27 01:37:30|5610.31|5609.61|5610.31|5609.61|5610.31|5609.61|5610.31|5609.61|10
1724722660000|2024-08-27 01:37:40|5610.43|5609.73|5610.56|5609.86|5610.56|5609.86|5610.43|5609.73|12
1724722670000|2024-08-27 01:37:50|5610.43|5609.73|5610.43|5609.73|5610.56|5609.86|5610.31|5609.61|9
1724722680000|2024-08-27 01:38:00|5610.31|5609.61|5610.31|5609.61|5610.31|5609.61|5610.18|5609.48|10
1724722690000|2024-08-27 01:38:10|5610.43|5609.73|5610.31|5609.61|5610.56|5609.86|5610.31|5609.61|9
1724722700000|2024-08-27 01:38:20|5610.43|5609.73|5610.31|5609.61|5610.56|5609.86|5610.31|5609.61|9
1724722710000|2024-08-27 01:38:30|5610.18|5609.48|5610.18|5609.48|5610.31|5609.61|5610.06|5609.36|1
1724722720000|2024-08-27 01:38:40|5610.06|5609.36|5609.56|5608.86|5610.06|5609.36|5609.56|5608.86|29
1724722730000|2024-08-27 01:38:50|5609.68|5608.98|5609.68|5608.98|5609.68|5608.98|5609.56|5608.86|7
1724722740000|2024-08-27 01:39:00|5609.56|5608.86|5609.81|5609.11|5609.81|5609.11|5609.56|5608.86|16
1724722750000|2024-08-27 01:39:10|5609.93|5609.23|5610.06|5609.36|5610.06|5609.36|5609.81|5609.11|2
1724722760000|2024-08-27 01:39:20|||||||||1
1724722780000|2024-08-27 01:39:40|5610.18|5609.48|5610.31|5609.61|5610.31|5609.61|5610.18|5609.48|8
1724722790000|2024-08-27 01:39:50|5610.43|5609.73|5610.56|5609.86|5610.81|5610.11|5610.43|5609.73|30
1724722800000|2024-08-27 01:40:00|5610.43|5609.73|5610.31|5609.61|5610.56|5609.86|5610.31|5609.61|7
1724722810000|2024-08-27 01:40:10|5610.06|5609.36|5610.06|5609.36|5610.18|5609.48|5610.06|5609.36|9
1724722820000|2024-08-27 01:40:20|5610.18|5609.48|5610.06|5609.36|5610.18|5609.48|5610.06|5609.36|4
1724722830000|2024-08-27 01:40:30|5609.81|5609.11|5609.31|5608.61|5609.81|5609.11|5609.31|5608.61|19
1724722840000|2024-08-27 01:40:40|5609.43|5608.73|5608.81|5608.11|5609.56|5608.86|5608.56|5607.86|120
1724722850000|2024-08-27 01:40:50|5608.68|5607.98|5608.81|5608.11|5608.81|5608.11|5608.31|5607.61|72
1724722860000|2024-08-27 01:41:00|5608.93|5608.23|5609.31|5608.61|5609.31|5608.61|5608.93|5608.23|65
1724722870000|2024-08-27 01:41:10|5609.18|5608.48|5609.56|5608.86|5609.56|5608.86|5609.06|5608.36|13
1724722880000|2024-08-27 01:41:20|5609.81|5609.11|5609.81|5609.11|5609.81|5609.11|5609.56|5608.86|14
1724722890000|2024-08-27 01:41:30|5609.56|5608.86|5609.56|5608.86|5609.56|5608.86|5609.31|5608.61|65
1724722900000|2024-08-27 01:41:40|5609.43|5608.73|5609.31|5608.61|5609.43|5608.73|5609.31|5608.61|9
1724722910000|2024-08-27 01:41:50|5609.43|5608.73|5609.56|5608.86|5609.56|5608.86|5609.06|5608.36|21
1724722920000|2024-08-27 01:42:00|5609.68|5608.98|5610.31|5609.61|5610.31|5609.61|5609.56|5608.86|18
1724722930000|2024-08-27 01:42:10|5610.06|5609.36|5610.31|5609.61|5610.43|5609.73|5610.06|5609.36|38
1724722940000|2024-08-27 01:42:20|5610.56|5609.86|5610.56|5609.86|5610.68|5609.98|5610.31|5609.61|34
1724722950000|2024-08-27 01:42:30|5610.31|5609.61|5610.06|5609.36|5610.31|5609.61|5610.06|5609.36|27
1724722970000|2024-08-27 01:42:50|5609.93|5609.23|5610.06|5609.36|5610.06|5609.36|5609.81|5609.11|17
1724722980000|2024-08-27 01:43:00|5610.18|5609.48|5610.31|5609.61|5610.31|5609.61|5610.18|5609.48|3
1724722990000|2024-08-27 01:43:10|5610.18|5609.48|5610.81|5610.11|5610.81|5610.11|5610.18|5609.48|21
1724723000000|2024-08-27 01:43:20|||||||||1
1724723010000|2024-08-27 01:43:30|5610.93|5610.23|5610.81|5610.11|5610.93|5610.23|5610.81|5610.11|10
1724723020000|2024-08-27 01:43:40|5610.93|5610.23|5610.81|5610.11|5610.93|5610.23|5610.81|5610.11|7
1724723030000|2024-08-27 01:43:50|||||||||1
1724723040000|2024-08-27 01:44:00|5610.56|5609.86|5610.56|5609.86|5610.56|5609.86|5610.31|5609.61|43
1724723060000|2024-08-27 01:44:20|5610.81|5610.11|5611.06|5610.36|5611.06|5610.36|5610.81|5610.11|18
1724723070000|2024-08-27 01:44:30|||||||||6
1724723090000|2024-08-27 01:44:50|5610.81|5610.11|5610.81|5610.11|5610.81|5610.11|5610.81|5610.11|20
1724723100000|2024-08-27 01:45:00|5610.93|5610.23|5610.81|5610.11|5611.06|5610.36|5610.81|5610.11|10
1724723110000|2024-08-27 01:45:10|5610.43|5609.73|5610.81|5610.11|5610.81|5610.11|5610.43|5609.73|18
1724723120000|2024-08-27 01:45:20|5610.68|5609.98|5610.43|5609.73|5610.68|5609.98|5610.43|5609.73|10
1724723130000|2024-08-27 01:45:30|5610.56|5609.86|5610.56|5609.86|5610.56|5609.86|5610.31|5609.61|8
1724723140000|2024-08-27 01:45:40|5610.43|5609.73|5610.56|5609.86|5610.56|5609.86|5610.43|5609.73|3
1724723150000|2024-08-27 01:45:50|5610.43|5609.73|5610.06|5609.36|5610.43|5609.73|5610.06|5609.36|20
1724723160000|2024-08-27 01:46:00|5610.18|5609.48|5610.43|5609.73|5610.43|5609.73|5610.18|5609.48|26
1724723170000|2024-08-27 01:46:10|5610.56|5609.86|5610.56|5609.86|5610.56|5609.86|5610.56|5609.86|1
1724723180000|2024-08-27 01:46:20|5610.68|5609.98|5610.81|5610.11|5610.81|5610.11|5610.68|5609.98|5
1724723190000|2024-08-27 01:46:30|5611.06|5610.36|5611.06|5610.36|5611.06|5610.36|5610.81|5610.11|26
1724723200000|2024-08-27 01:46:40|5610.93|5610.23|5610.81|5610.11|5610.93|5610.23|5610.81|5610.11|4
1724723210000|2024-08-27 01:46:50|||||||||3
1724723220000|2024-08-27 01:47:00|5610.56|5609.86|5610.56|5609.86|5610.81|5610.11|5610.56|5609.86|18
1724723230000|2024-08-27 01:47:10|5610.43|5609.73|5610.31|5609.61|5610.56|5609.86|5610.31|5609.61|5
1724723240000|2024-08-27 01:47:20|5610.56|5609.86|5610.31|5609.61|5610.56|5609.86|5610.31|5609.61|5
1724723250000|2024-08-27 01:47:30|5610.43|5609.73|5610.56|5609.86|5610.56|5609.86|5610.43|5609.73|5
1724723260000|2024-08-27 01:47:40|5610.81|5610.11|5610.81|5610.11|5610.81|5610.11|5610.56|5609.86|6
1724723270000|2024-08-27 01:47:50|5610.68|5609.98|5610.81|5610.11|5610.81|5610.11|5610.68|5609.98|6
1724723310000|2024-08-27 01:48:30|5610.93|5610.23|5610.81|5610.11|5611.06|5610.36|5610.81|5610.11|10
1724723320000|2024-08-27 01:48:40|||||||||1
1724723340000|2024-08-27 01:49:00|5610.93|5610.23|5612.56|5611.86|5612.56|5611.86|5610.93|5610.23|106
1724723350000|2024-08-27 01:49:10|5612.43|5611.73|5612.56|5611.86|5612.81|5612.11|5612.31|5611.61|47
1724723360000|2024-08-27 01:49:20|5612.68|5611.98|5612.81|5612.11|5612.81|5612.11|5612.56|5611.86|16
1724723370000|2024-08-27 01:49:30|5612.68|5611.98|5612.56|5611.86|5612.68|5611.98|5612.56|5611.86|12
1724723380000|2024-08-27 01:49:40|||||||||4
1724723390000|2024-08-27 01:49:50|||||||||10
1724723400000|2024-08-27 01:50:00|5612.68|5611.98|5612.81|5612.11|5612.81|5612.11|5612.68|5611.98|4
1724723410000|2024-08-27 01:50:10|5612.68|5611.98|5612.81|5612.11|5612.81|5612.11|5612.56|5611.86|14
1724723420000|2024-08-27 01:50:20|||||||||16
1724723430000|2024-08-27 01:50:30|5612.93|5612.23|5612.56|5611.86|5612.93|5612.23|5612.56|5611.86|15
1724723440000|2024-08-27 01:50:40|5612.81|5612.11|5612.31|5611.61|5612.93|5612.23|5612.31|5611.61|48
1724723450000|2024-08-27 01:50:50|5612.43|5611.73|5612.56|5611.86|5612.56|5611.86|5612.31|5611.61|31
1724723460000|2024-08-27 01:51:00|5612.68|5611.98|5612.81|5612.11|5612.81|5612.11|5612.68|5611.98|9
1724723470000|2024-08-27 01:51:10|5612.68|5611.98|5612.81|5612.11|5612.81|5612.11|5612.56|5611.86|3
1724723480000|2024-08-27 01:51:20|5612.68|5611.98|5612.56|5611.86|5612.68|5611.98|5612.56|5611.86|2
1724723490000|2024-08-27 01:51:30|5612.68|5611.98|5612.81|5612.11|5612.81|5612.11|5612.68|5611.98|6
1724723500000|2024-08-27 01:51:40|5613.06|5612.36|5612.81|5612.11|5613.06|5612.36|5612.81|5612.11|4
1724723520000|2024-08-27 01:52:00|5612.93|5612.23|5612.81|5612.11|5612.93|5612.23|5612.81|5612.11|12
1724723530000|2024-08-27 01:52:10|5612.93|5612.23|5613.06|5612.36|5613.06|5612.36|5612.81|5612.11|3
1724723540000|2024-08-27 01:52:20|5613.31|5612.61|5613.31|5612.61|5613.31|5612.61|5613.31|5612.61|8
1724723550000|2024-08-27 01:52:30|5613.18|5612.48|5613.06|5612.36|5613.18|5612.48|5612.81|5612.11|22
1724723560000|2024-08-27 01:52:40|||||||||1
1724723570000|2024-08-27 01:52:50|5612.93|5612.23|5613.06|5612.36|5613.06|5612.36|5612.93|5612.23|12
1724723580000|2024-08-27 01:53:00|5613.31|5612.61|5613.31|5612.61|5613.31|5612.61|5613.06|5612.36|15
1724723590000|2024-08-27 01:53:10|5613.56|5612.86|5613.56|5612.86|5613.56|5612.86|5613.31|5612.61|12
1724723600000|2024-08-27 01:53:20|5613.43|5612.73|5613.31|5612.61|5613.56|5612.86|5613.31|5612.61|13
1724723610000|2024-08-27 01:53:30|5613.56|5612.86|5613.56|5612.86|5613.56|5612.86|5613.31|5612.61|14
1724723620000|2024-08-27 01:53:40|||||||||2
1724723630000|2024-08-27 01:53:50|5613.81|5613.11|5613.56|5612.86|5613.81|5613.11|5613.31|5612.61|36
1724723640000|2024-08-27 01:54:00|5613.68|5612.98|5613.56|5612.86|5613.68|5612.98|5613.56|5612.86|3
1724723650000|2024-08-27 01:54:10|||||||||1
1724723660000|2024-08-27 01:54:20|5613.81|5613.11|5613.81|5613.11|5613.81|5613.11|5613.81|5613.11|5
1724723670000|2024-08-27 01:54:30|5613.93|5613.23|5614.06|5613.36|5614.18|5613.48|5613.93|5613.23|34
1724723680000|2024-08-27 01:54:40|5613.93|5613.23|5614.06|5613.36|5614.06|5613.36|5613.93|5613.23|13
1724723690000|2024-08-27 01:54:50|5614.31|5613.61|5614.06|5613.36|5614.31|5613.61|5614.06|5613.36|49
1724723700000|2024-08-27 01:55:00|||||||||6
1724723710000|2024-08-27 01:55:10|5613.93|5613.23|5613.81|5613.11|5613.93|5613.23|5613.81|5613.11|5
1724723720000|2024-08-27 01:55:20|5613.93|5613.23|5613.81|5613.11|5614.06|5613.36|5613.81|5613.11|1
1724723730000|2024-08-27 01:55:30|||||||||4
1724723740000|2024-08-27 01:55:40|5613.68|5612.98|5613.56|5612.86|5613.68|5612.98|5613.56|5612.86|10
1724723750000|2024-08-27 01:55:50|5613.68|5612.98|5613.81|5613.11|5613.81|5613.11|5613.68|5612.98|12
1724723760000|2024-08-27 01:56:00|||||||||2
1724723770000|2024-08-27 01:56:10|5613.56|5612.86|5613.56|5612.86|5613.56|5612.86|5613.56|5612.86|1
1724723780000|2024-08-27 01:56:20|||||||||1
1724723790000|2024-08-27 01:56:30|||||||||48
1724723820000|2024-08-27 01:57:00|5613.43|5612.73|5613.43|5612.73|5613.43|5612.73|5613.43|5612.73|13
1724723830000|2024-08-27 01:57:10|5613.31|5612.61|5613.56|5612.86|5613.56|5612.86|5613.31|5612.61|3
1724723840000|2024-08-27 01:57:20|5613.43|5612.73|5613.43|5612.73|5613.43|5612.73|5613.43|5612.73|5
1724723850000|2024-08-27 01:57:30|5613.31|5612.61|5613.56|5612.86|5613.56|5612.86|5613.31|5612.61|4
1724723860000|2024-08-27 01:57:40|5613.43|5612.73|5613.56|5612.86|5613.56|5612.86|5613.43|5612.73|4
1724723890000|2024-08-27 01:58:10|||||||||1
1724723900000|2024-08-27 01:58:20|5613.43|5612.73|5613.81|5613.11|5613.81|5613.11|5613.31|5612.61|11
1724723910000|2024-08-27 01:58:30|5614.06|5613.36|5613.56|5612.86|5614.06|5613.36|5613.56|5612.86|41
1724723940000|2024-08-27 01:59:00|5613.68|5612.98|5613.81|5613.11|5613.81|5613.11|5613.68|5612.98|5
1724723960000|2024-08-27 01:59:20|5613.68|5612.98|5613.56|5612.86|5613.68|5612.98|5613.56|5612.86|9
1724723970000|2024-08-27 01:59:30|5613.68|5612.98|5613.56|5612.86|5613.81|5613.11|5613.56|5612.86|12
1724723980000|2024-08-27 01:59:40|||||||||1
1724724000000|2024-08-27 02:00:00|5613.68|5612.98|5613.56|5612.86|5613.68|5612.98|5613.56|5612.86|13
1724724010000|2024-08-27 02:00:10|||||||||2
1724724020000|2024-08-27 02:00:20|5613.43|5612.73|5613.43|5612.73|5613.56|5612.86|5613.31|5612.61|37
1724724030000|2024-08-27 02:00:30|5613.31|5612.61|5613.56|5612.86|5613.56|5612.86|5613.31|5612.61|1
1724724040000|2024-08-27 02:00:40|5613.43|5612.73|5613.31|5612.61|5613.43|5612.73|5613.31|5612.61|3
1724724050000|2024-08-27 02:00:50|5613.43|5612.73|5613.56|5612.86|5613.56|5612.86|5613.43|5612.73|3
1724724060000|2024-08-27 02:01:00|5613.43|5612.73|5613.31|5612.61|5613.43|5612.73|5613.31|5612.61|3
1724724070000|2024-08-27 02:01:10|5613.18|5612.48|5613.18|5612.48|5613.18|5612.48|5613.06|5612.36|3
1724724080000|2024-08-27 02:01:20|5613.06|5612.36|5612.93|5612.23|5613.31|5612.61|5612.93|5612.23|37
1724724090000|2024-08-27 02:01:30|5613.06|5612.36|5613.31|5612.61|5613.31|5612.61|5613.06|5612.36|7
1724724110000|2024-08-27 02:01:50|5613.43|5612.73|5613.31|5612.61|5613.43|5612.73|5613.31|5612.61|6
1724724130000|2024-08-27 02:02:10|5613.06|5612.36|5612.81|5612.11|5613.06|5612.36|5612.81|5612.11|8
1724724140000|2024-08-27 02:02:20|5612.93|5612.23|5612.81|5612.11|5613.06|5612.36|5612.81|5612.11|7
1724724150000|2024-08-27 02:02:30|5612.93|5612.23|5613.06|5612.36|5613.06|5612.36|5612.93|5612.23|2
1724724160000|2024-08-27 02:02:40|5612.93|5612.23|5612.81|5612.11|5612.93|5612.23|5612.81|5612.11|1
1724724170000|2024-08-27 02:02:50|5613.06|5612.36|5613.06|5612.36|5613.06|5612.36|5613.06|5612.36|7
1724724180000|2024-08-27 02:03:00|5613.18|5612.48|5613.18|5612.48|5613.31|5612.61|5613.18|5612.48|3
1724724190000|2024-08-27 02:03:10|5613.31|5612.61|5613.31|5612.61|5613.31|5612.61|5613.18|5612.48|2
1724724200000|2024-08-27 02:03:20|||||||||2
1724724210000|2024-08-27 02:03:30|5613.18|5612.48|5613.31|5612.61|5613.31|5612.61|5613.18|5612.48|1
1724724220000|2024-08-27 02:03:40|5613.18|5612.48|5613.31|5612.61|5613.31|5612.61|5613.06|5612.36|5
1724724240000|2024-08-27 02:04:00|5613.06|5612.36|5613.31|5612.61|5613.31|5612.61|5613.06|5612.36|5
1724724250000|2024-08-27 02:04:10|5613.18|5612.48|5613.31|5612.61|5613.31|5612.61|5613.18|5612.48|3
1724724260000|2024-08-27 02:04:20|5613.18|5612.48|5613.31|5612.61|5613.31|5612.61|5613.18|5612.48|5
1724724270000|2024-08-27 02:04:30|5613.18|5612.48|5613.18|5612.48|5613.18|5612.48|5613.06|5612.36|7
1724724280000|2024-08-27 02:04:40|5613.31|5612.61|5613.06|5612.36|5613.31|5612.61|5613.06|5612.36|1
1724724300000|2024-08-27 02:05:00|5612.81|5612.11|5612.81|5612.11|5612.81|5612.11|5612.81|5612.11|3
1724724330000|2024-08-27 02:05:30|5612.93|5612.23|5613.06|5612.36|5613.06|5612.36|5612.93|5612.23|6
1724724360000|2024-08-27 02:06:00|5612.81|5612.11|5613.06|5612.36|5613.06|5612.36|5612.81|5612.11|6
1724724380000|2024-08-27 02:06:20|5613.18|5612.48|5613.31|5612.61|5613.31|5612.61|5613.18|5612.48|11
1724724390000|2024-08-27 02:06:30|||||||||3
1724724400000|2024-08-27 02:06:40|5613.18|5612.48|5613.18|5612.48|5613.31|5612.61|5613.18|5612.48|4
1724724410000|2024-08-27 02:06:50|5613.31|5612.61|5613.06|5612.36|5613.31|5612.61|5613.06|5612.36|10
1724724420000|2024-08-27 02:07:00|5612.93|5612.23|5613.06|5612.36|5613.06|5612.36|5612.81|5612.11|8
1724724430000|2024-08-27 02:07:10|5612.93|5612.23|5612.81|5612.11|5612.93|5612.23|5612.81|5612.11|4
1724724440000|2024-08-27 02:07:20|5613.06|5612.36|5613.06|5612.36|5613.06|5612.36|5613.06|5612.36|5
1724724460000|2024-08-27 02:07:40|5613.18|5612.48|5613.31|5612.61|5613.31|5612.61|5613.18|5612.48|3
1724724480000|2024-08-27 02:08:00|5613.18|5612.48|5613.06|5612.36|5613.18|5612.48|5613.06|5612.36|4
1724724490000|2024-08-27 02:08:10|5612.93|5612.23|5612.93|5612.23|5612.93|5612.23|5612.81|5612.11|7
1724724500000|2024-08-27 02:08:20|5613.06|5612.36|5613.06|5612.36|5613.06|5612.36|5612.93|5612.23|2
1724724550000|2024-08-27 02:09:10|5612.81|5612.11|5612.81|5612.11|5612.81|5612.11|5612.81|5612.11|26
1724724560000|2024-08-27 02:09:20|5613.06|5612.36|5612.81|5612.11|5613.06|5612.36|5612.81|5612.11|3
1724724570000|2024-08-27 02:09:30|5613.06|5612.36|5613.06|5612.36|5613.06|5612.36|5612.93|5612.23|20
1724724590000|2024-08-27 02:09:50|5613.18|5612.48|5613.31|5612.61|5613.31|5612.61|5613.18|5612.48|4
1724724600000|2024-08-27 02:10:00|5613.18|5612.48|5613.06|5612.36|5613.31|5612.61|5613.06|5612.36|15
1724724610000|2024-08-27 02:10:10|5613.18|5612.48|5613.06|5612.36|5613.18|5612.48|5613.06|5612.36|1
1724724630000|2024-08-27 02:10:30|5613.31|5612.61|5613.31|5612.61|5613.31|5612.61|5613.06|5612.36|7
1724724640000|2024-08-27 02:10:40|5613.06|5612.36|5613.06|5612.36|5613.06|5612.36|5613.06|5612.36|7
1724724660000|2024-08-27 02:11:00|5612.56|5611.86|5612.81|5612.11|5612.81|5612.11|5612.56|5611.86|27
1724724670000|2024-08-27 02:11:10|5612.93|5612.23|5613.06|5612.36|5613.06|5612.36|5612.93|5612.23|8
1724724680000|2024-08-27 02:11:20|5612.93|5612.23|5613.06|5612.36|5613.06|5612.36|5612.93|5612.23|5
1724724700000|2024-08-27 02:11:40|5613.18|5612.48|5613.31|5612.61|5613.31|5612.61|5613.18|5612.48|15
1724724710000|2024-08-27 02:11:50|5613.18|5612.48|5613.06|5612.36|5613.18|5612.48|5613.06|5612.36|9
1724724720000|2024-08-27 02:12:00|||||||||3
1724724730000|2024-08-27 02:12:10|5612.93|5612.23|5612.56|5611.86|5612.93|5612.23|5612.56|5611.86|14
1724724740000|2024-08-27 02:12:20|5612.68|5611.98|5612.81|5612.11|5612.81|5612.11|5612.68|5611.98|3
1724724780000|2024-08-27 02:13:00|5613.06|5612.36|5613.06|5612.36|5613.06|5612.36|5612.93|5612.23|6
1724724790000|2024-08-27 02:13:10|5613.18|5612.48|5613.31|5612.61|5613.31|5612.61|5613.18|5612.48|1
1724724800000|2024-08-27 02:13:20|5613.06|5612.36|5613.06|5612.36|5613.06|5612.36|5613.06|5612.36|5
1724724810000|2024-08-27 02:13:30|5613.18|5612.48|5613.06|5612.36|5613.31|5612.61|5613.06|5612.36|6
1724724820000|2024-08-27 02:13:40|5613.18|5612.48|5613.31|5612.61|5613.31|5612.61|5613.18|5612.48|3
1724724830000|2024-08-27 02:13:50|5613.18|5612.48|5613.06|5612.36|5613.18|5612.48|5613.06|5612.36|2
1724724840000|2024-08-27 02:14:00|5612.81|5612.11|5612.81|5612.11|5612.81|5612.11|5612.56|5611.86|15
1724724850000|2024-08-27 02:14:10|5613.06|5612.36|5613.06|5612.36|5613.06|5612.36|5613.06|5612.36|5
1724724870000|2024-08-27 02:14:30|5612.93|5612.23|5613.06|5612.36|5613.06|5612.36|5612.81|5612.11|8
1724724890000|2024-08-27 02:14:50|5612.93|5612.23|5612.81|5612.11|5612.93|5612.23|5612.81|5612.11|46
1724724900000|2024-08-27 02:15:00|5612.93|5612.23|5612.81|5612.11|5613.06|5612.36|5612.81|5612.11|8
1724724910000|2024-08-27 02:15:10|5612.93|5612.23|5613.06|5612.36|5613.06|5612.36|5612.93|5612.23|1
1724724920000|2024-08-27 02:15:20|5612.81|5612.11|5612.93|5612.23|5613.06|5612.36|5612.81|5612.11|3
1724724930000|2024-08-27 02:15:30|5613.06|5612.36|5613.06|5612.36|5613.06|5612.36|5612.93|5612.23|5
1724724940000|2024-08-27 02:15:40|5613.18|5612.48|5613.31|5612.61|5613.31|5612.61|5613.18|5612.48|6
1724724960000|2024-08-27 02:16:00|5613.56|5612.86|5613.56|5612.86|5613.56|5612.86|5613.56|5612.86|12
1724724970000|2024-08-27 02:16:10|5613.43|5612.73|5613.31|5612.61|5613.43|5612.73|5613.31|5612.61|12
1724724990000|2024-08-27 02:16:30|5613.18|5612.48|5613.18|5612.48|5613.31|5612.61|5613.06|5612.36|13
1724725000000|2024-08-27 02:16:40|5613.06|5612.36|5613.18|5612.48|5613.18|5612.48|5613.06|5612.36|2
1724725010000|2024-08-27 02:16:50|5613.31|5612.61|5613.56|5612.86|5613.81|5613.11|5613.31|5612.61|70
1724725020000|2024-08-27 02:17:00|5613.31|5612.61|5613.56|5612.86|5613.56|5612.86|5613.31|5612.61|17
1724725030000|2024-08-27 02:17:10|5613.68|5612.98|5613.56|5612.86|5613.81|5613.11|5613.56|5612.86|11
1724725050000|2024-08-27 02:17:30|5613.68|5612.98|5613.56|5612.86|5613.68|5612.98|5613.56|5612.86|3
1724725070000|2024-08-27 02:17:50|5613.06|5612.36|5613.31|5612.61|5613.31|5612.61|5613.06|5612.36|27
1724725080000|2024-08-27 02:18:00|5613.18|5612.48|5613.31|5612.61|5613.31|5612.61|5613.18|5612.48|4
1724725090000|2024-08-27 02:18:10|5613.18|5612.48|5613.06|5612.36|5613.31|5612.61|5613.06|5612.36|3
1724725110000|2024-08-27 02:18:30|5613.18|5612.48|5613.06|5612.36|5613.31|5612.61|5613.06|5612.36|4
1724725140000|2024-08-27 02:19:00|5612.81|5612.11|5612.81|5612.11|5612.81|5612.11|5612.81|5612.11|6
1724725150000|2024-08-27 02:19:10|5612.93|5612.23|5613.06|5612.36|5613.06|5612.36|5612.93|5612.23|5
1724725160000|2024-08-27 02:19:20|||||||||2
1724725170000|2024-08-27 02:19:30|5613.18|5612.48|5613.31|5612.61|5613.31|5612.61|5613.18|5612.48|9
1724725180000|2024-08-27 02:19:40|||||||||1
1724725190000|2024-08-27 02:19:50|5613.06|5612.36|5613.18|5612.48|5613.18|5612.48|5613.06|5612.36|8
1724725200000|2024-08-27 02:20:00|5613.06|5612.36|5613.06|5612.36|5613.06|5612.36|5613.06|5612.36|0
1724725250000|2024-08-27 02:20:50|5613.18|5612.48|5613.31|5612.61|5613.31|5612.61|5613.18|5612.48|6
1724725260000|2024-08-27 02:21:00|5613.43|5612.73|5613.56|5612.86|5613.81|5613.11|5613.43|5612.73|28
1724725270000|2024-08-27 02:21:10|5613.31|5612.61|5613.56|5612.86|5613.56|5612.86|5613.31|5612.61|7
1724725280000|2024-08-27 02:21:20|5613.43|5612.73|5613.31|5612.61|5613.43|5612.73|5613.31|5612.61|12
1724725290000|2024-08-27 02:21:30|5613.18|5612.48|5613.31|5612.61|5613.31|5612.61|5613.06|5612.36|7
1724725300000|2024-08-27 02:21:40|5613.18|5612.48|5613.31|5612.61|5613.31|5612.61|5613.06|5612.36|10
1724725310000|2024-08-27 02:21:50|5613.06|5612.36|5613.06|5612.36|5613.18|5612.48|5613.06|5612.36|7
1724725320000|2024-08-27 02:22:00|5613.18|5612.48|5613.56|5612.86|5613.56|5612.86|5613.18|5612.48|6
1724725340000|2024-08-27 02:22:20|5613.43|5612.73|5613.56|5612.86|5613.56|5612.86|5613.31|5612.61|10
1724725360000|2024-08-27 02:22:40|5613.81|5613.11|5613.81|5613.11|5613.81|5613.11|5613.81|5613.11|8
1724725370000|2024-08-27 02:22:50|5613.93|5613.23|5613.81|5613.11|5614.06|5613.36|5613.81|5613.11|12
1724725380000|2024-08-27 02:23:00|||||||||3
1724725390000|2024-08-27 02:23:10|5613.93|5613.23|5613.81|5613.11|5613.93|5613.23|5613.81|5613.11|12
1724725400000|2024-08-27 02:23:20|5613.93|5613.23|5613.81|5613.11|5613.93|5613.23|5613.81|5613.11|7
1724725410000|2024-08-27 02:23:30|5613.93|5613.23|5613.81|5613.11|5613.93|5613.23|5613.81|5613.11|1
1724725420000|2024-08-27 02:23:40|||||||||3
1724725440000|2024-08-27 02:24:00|5614.06|5613.36|5614.06|5613.36|5614.31|5613.61|5614.06|5613.36|34
1724725460000|2024-08-27 02:24:20|||||||||8
1724725470000|2024-08-27 02:24:30|5614.31|5613.61|5614.06|5613.36|5614.31|5613.61|5614.06|5613.36|14
1724725480000|2024-08-27 02:24:40|5613.81|5613.11|5614.06|5613.36|5614.06|5613.36|5613.81|5613.11|9
1724725490000|2024-08-27 02:24:50|5613.93|5613.23|5613.93|5613.23|5613.93|5613.23|5613.81|5613.11|10
1724725500000|2024-08-27 02:25:00|5614.06|5613.36|5614.06|5613.36|5614.06|5613.36|5614.06|5613.36|4
1724725520000|2024-08-27 02:25:20|5614.18|5613.48|5614.06|5613.36|5614.18|5613.48|5614.06|5613.36|10
1724725530000|2024-08-27 02:25:30|5613.93|5613.23|5614.06|5613.36|5614.06|5613.36|5613.81|5613.11|13
1724725550000|2024-08-27 02:25:50|5614.81|5614.11|5615.06|5614.36|5615.06|5614.36|5614.81|5614.11|97
1724725560000|2024-08-27 02:26:00|5615.31|5614.61|5615.06|5614.36|5615.31|5614.61|5615.06|5614.36|55
1724725570000|2024-08-27 02:26:10|5614.81|5614.11|5614.81|5614.11|5615.06|5614.36|5614.81|5614.11|24
1724725580000|2024-08-27 02:26:20|5614.93|5614.23|5614.81|5614.11|5615.06|5614.36|5614.81|5614.11|21
1724725590000|2024-08-27 02:26:30|5614.68|5613.98|5614.81|5614.11|5614.81|5614.11|5614.56|5613.86|12
1724725600000|2024-08-27 02:26:40|5615.06|5614.36|5615.06|5614.36|5615.06|5614.36|5615.06|5614.36|12
1724725610000|2024-08-27 02:26:50|5614.93|5614.23|5614.81|5614.11|5615.06|5614.36|5614.81|5614.11|29
1724725620000|2024-08-27 02:27:00|5614.93|5614.23|5615.06|5614.36|5615.06|5614.36|5614.93|5614.23|11
1724725630000|2024-08-27 02:27:10|5614.93|5614.23|5614.81|5614.11|5615.06|5614.36|5614.81|5614.11|20
1724725640000|2024-08-27 02:27:20|5614.93|5614.23|5614.81|5614.11|5614.93|5614.23|5614.81|5614.11|12
1724725650000|2024-08-27 02:27:30|5614.68|5613.98|5614.56|5613.86|5614.68|5613.98|5614.31|5613.61|22
1724725660000|2024-08-27 02:27:40|5614.43|5613.73|5614.31|5613.61|5614.43|5613.73|5614.31|5613.61|5
1724725670000|2024-08-27 02:27:50|5614.43|5613.73|5614.31|5613.61|5614.43|5613.73|5614.31|5613.61|3
1724725680000|2024-08-27 02:28:00|5614.43|5613.73|5614.31|5613.61|5614.43|5613.73|5614.18|5613.48|5
1724725690000|2024-08-27 02:28:10|5614.56|5613.86|5614.56|5613.86|5614.56|5613.86|5614.56|5613.86|12
1724725700000|2024-08-27 02:28:20|5614.81|5614.11|5614.68|5613.98|5614.81|5614.11|5614.68|5613.98|8
1724725710000|2024-08-27 02:28:30|5614.56|5613.86|5615.06|5614.36|5615.06|5614.36|5614.56|5613.86|16
1724725720000|2024-08-27 02:28:40|5614.93|5614.23|5615.06|5614.36|5615.06|5614.36|5614.93|5614.23|7
1724725730000|2024-08-27 02:28:50|5614.93|5614.23|5614.81|5614.11|5614.93|5614.23|5614.81|5614.11|5
1724725740000|2024-08-27 02:29:00|||||||||7
1724725750000|2024-08-27 02:29:10|||||||||17
1724725770000|2024-08-27 02:29:30|5614.68|5613.98|5614.68|5613.98|5614.68|5613.98|5614.68|5613.98|5
1724725780000|2024-08-27 02:29:40|5614.56|5613.86|5614.68|5613.98|5614.81|5614.11|5614.56|5613.86|10
1724725790000|2024-08-27 02:29:50|5614.56|5613.86|5614.31|5613.61|5614.56|5613.86|5614.31|5613.61|21
1724725800000|2024-08-27 02:30:00|5614.43|5613.73|5614.56|5613.86|5614.68|5613.98|5614.43|5613.73|6
1724725850000|2024-08-27 02:30:50|5614.81|5614.11|5614.81|5614.11|5615.06|5614.36|5614.56|5613.86|42
1724725860000|2024-08-27 02:31:00|5614.93|5614.23|5614.93|5614.23|5614.93|5614.23|5614.93|5614.23|0
1724725870000|2024-08-27 02:31:10|5615.06|5614.36|5615.06|5614.36|5615.06|5614.36|5615.06|5614.36|7
1724725880000|2024-08-27 02:31:20|5615.31|5614.61|5615.31|5614.61|5615.31|5614.61|5615.31|5614.61|9
1724725890000|2024-08-27 02:31:30|5615.56|5614.86|5615.31|5614.61|5615.56|5614.86|5615.31|5614.61|21
1724725900000|2024-08-27 02:31:40|5615.43|5614.73|5615.56|5614.86|5615.68|5614.98|5615.43|5614.73|20
1724725910000|2024-08-27 02:31:50|||||||||6
1724725920000|2024-08-27 02:32:00|5615.68|5614.98|5615.56|5614.86|5615.81|5615.11|5615.56|5614.86|19
1724725930000|2024-08-27 02:32:10|5615.81|5615.11|5615.81|5615.11|5615.81|5615.11|5615.81|5615.11|14
1724725940000|2024-08-27 02:32:20|5616.06|5615.36|5616.18|5615.48|5616.18|5615.48|5616.06|5615.36|39
1724725950000|2024-08-27 02:32:30|5616.31|5615.61|5617.56|5616.86|5617.56|5616.86|5616.31|5615.61|225
1724725960000|2024-08-27 02:32:40|5617.31|5616.61|5617.81|5617.11|5617.81|5617.11|5617.31|5616.61|122
1724725970000|2024-08-27 02:32:50|5618.06|5617.36|5617.81|5617.11|5618.31|5617.61|5617.81|5617.11|146
1724725980000|2024-08-27 02:33:00|||||||||32
1724725990000|2024-08-27 02:33:10|5617.68|5616.98|5617.31|5616.61|5617.68|5616.98|5617.31|5616.61|24
1724726000000|2024-08-27 02:33:20|5617.18|5616.48|5617.31|5616.61|5617.43|5616.73|5617.06|5616.36|32
1724726010000|2024-08-27 02:33:30|5617.06|5616.36|5617.31|5616.61|5617.31|5616.61|5617.06|5616.36|32
1724726020000|2024-08-27 02:33:40|5617.18|5616.48|5617.18|5616.48|5617.18|5616.48|5617.06|5616.36|7
1724726030000|2024-08-27 02:33:50|5617.06|5616.36|5617.43|5616.73|5617.43|5616.73|5617.06|5616.36|19
1724726040000|2024-08-27 02:34:00|5617.31|5616.61|5617.31|5616.61|5617.56|5616.86|5617.31|5616.61|9
1724726050000|2024-08-27 02:34:10|5617.18|5616.48|5617.06|5616.36|5617.18|5616.48|5617.06|5616.36|26
1724726060000|2024-08-27 02:34:20|5617.18|5616.48|5617.31|5616.61|5617.31|5616.61|5617.18|5616.48|4
1724726100000|2024-08-27 02:35:00|||||||||11
1724726120000|2024-08-27 02:35:20|5617.56|5616.86|5617.56|5616.86|5617.56|5616.86|5617.56|5616.86|16
1724726130000|2024-08-27 02:35:30|5617.81|5617.11|5617.81|5617.11|5617.81|5617.11|5617.81|5617.11|19
1724726140000|2024-08-27 02:35:40|5617.68|5616.98|5617.31|5616.61|5617.68|5616.98|5617.31|5616.61|14
1724726150000|2024-08-27 02:35:50|5617.43|5616.73|5617.56|5616.86|5617.56|5616.86|5617.31|5616.61|13
1724726170000|2024-08-27 02:36:10|5617.43|5616.73|5617.43|5616.73|5617.56|5616.86|5617.43|5616.73|10
1724726180000|2024-08-27 02:36:20|5617.31|5616.61|5617.31|5616.61|5617.56|5616.86|5617.31|5616.61|6
1724726190000|2024-08-27 02:36:30|5617.43|5616.73|5617.43|5616.73|5617.43|5616.73|5617.31|5616.61|2
1724726200000|2024-08-27 02:36:40|5617.56|5616.86|5617.56|5616.86|5617.56|5616.86|5617.56|5616.86|6
1724726210000|2024-08-27 02:36:50|5617.31|5616.61|5617.31|5616.61|5617.43|5616.73|5617.31|5616.61|15
1724726220000|2024-08-27 02:37:00|5617.43|5616.73|5617.31|5616.61|5617.56|5616.86|5617.31|5616.61|7
1724726230000|2024-08-27 02:37:10|5617.43|5616.73|5617.43|5616.73|5617.43|5616.73|5617.31|5616.61|4
1724726240000|2024-08-27 02:37:20|5617.56|5616.86|5617.56|5616.86|5617.56|5616.86|5617.56|5616.86|4
1724726260000|2024-08-27 02:37:40|5617.81|5617.11|5617.56|5616.86|5617.81|5617.11|5617.56|5616.86|5
1724726280000|2024-08-27 02:38:00|5617.43|5616.73|5617.31|5616.61|5617.43|5616.73|5617.31|5616.61|5
1724726300000|2024-08-27 02:38:20|||||||||2
1724726310000|2024-08-27 02:38:30|||||||||24
1724726320000|2024-08-27 02:38:40|||||||||30
1724726330000|2024-08-27 02:38:50|5617.43|5616.73|5617.31|5616.61|5617.56|5616.86|5617.31|5616.61|8
1724726340000|2024-08-27 02:39:00|5617.56|5616.86|5617.31|5616.61|5617.56|5616.86|5617.31|5616.61|5
1724726390000|2024-08-27 02:39:50|5617.18|5616.48|5616.81|5616.11|5617.18|5616.48|5616.56|5615.86|75
1724726400000|2024-08-27 02:40:00|5616.68|5615.98|5616.56|5615.86|5616.81|5616.11|5616.56|5615.86|11
1724726410000|2024-08-27 02:40:10|5616.68|5615.98|5616.81|5616.11|5616.81|5616.11|5616.68|5615.98|3
1724726420000|2024-08-27 02:40:20|||||||||16
1724726430000|2024-08-27 02:40:30|5616.93|5616.23|5617.06|5616.36|5617.06|5616.36|5616.93|5616.23|7
1724726440000|2024-08-27 02:40:40|5616.81|5616.11|5616.81|5616.11|5616.81|5616.11|5616.81|5616.11|1
1724726460000|2024-08-27 02:41:00|5616.68|5615.98|5616.56|5615.86|5616.81|5616.11|5616.56|5615.86|28
1724726470000|2024-08-27 02:41:10|||||||||4
1724726510000|2024-08-27 02:41:50|||||||||8
1724726520000|2024-08-27 02:42:00|5616.43|5615.73|5616.56|5615.86|5616.56|5615.86|5616.43|5615.73|13
1724726530000|2024-08-27 02:42:10|5616.43|5615.73|5616.56|5615.86|5616.56|5615.86|5616.43|5615.73|0
1724726540000|2024-08-27 02:42:20|||||||||5
1724726550000|2024-08-27 02:42:30|5616.43|5615.73|5616.81|5616.11|5616.81|5616.11|5616.43|5615.73|13
1724726560000|2024-08-27 02:42:40|5616.93|5616.23|5616.81|5616.11|5617.06|5616.36|5616.81|5616.11|33
1724726570000|2024-08-27 02:42:50|5616.93|5616.23|5616.81|5616.11|5616.93|5616.23|5616.81|5616.11|5
1724726580000|2024-08-27 02:43:00|5616.93|5616.23|5616.93|5616.23|5616.93|5616.23|5616.81|5616.11|1
1724726590000|2024-08-27 02:43:10|5616.81|5616.11|5617.06|5616.36|5617.31|5616.61|5616.81|5616.11|19
1724726600000|2024-08-27 02:43:20|||||||||2
1724726610000|2024-08-27 02:43:30|||||||||1
1724726620000|2024-08-27 02:43:40|||||||||15
1724726630000|2024-08-27 02:43:50|5617.31|5616.61|5617.31|5616.61|5617.31|5616.61|5617.31|5616.61|10
1724726640000|2024-08-27 02:44:00|||||||||6
1724726650000|2024-08-27 02:44:10|||||||||1
1724726660000|2024-08-27 02:44:20|5617.18|5616.48|5617.06|5616.36|5617.18|5616.48|5617.06|5616.36|7
1724726670000|2024-08-27 02:44:30|5617.18|5616.48|5617.31|5616.61|5617.31|5616.61|5617.18|5616.48|2
1724726680000|2024-08-27 02:44:40|5617.18|5616.48|5617.31|5616.61|5617.31|5616.61|5617.06|5616.36|15
1724726690000|2024-08-27 02:44:50|5617.18|5616.48|5617.31|5616.61|5617.31|5616.61|5617.18|5616.48|13
1724726700000|2024-08-27 02:45:00|5617.06|5616.36|5617.18|5616.48|5617.18|5616.48|5617.06|5616.36|5
1724726710000|2024-08-27 02:45:10|5617.31|5616.61|5617.18|5616.48|5617.31|5616.61|5617.18|5616.48|0
1724726720000|2024-08-27 02:45:20|5617.06|5616.36|5617.06|5616.36|5617.06|5616.36|5617.06|5616.36|3
1724726740000|2024-08-27 02:45:40|5617.31|5616.61|5617.31|5616.61|5617.31|5616.61|5617.31|5616.61|6
1724726750000|2024-08-27 02:45:50|5617.18|5616.48|5617.56|5616.86|5617.56|5616.86|5617.18|5616.48|67
1724726760000|2024-08-27 02:46:00|5617.68|5616.98|5617.81|5617.11|5617.81|5617.11|5617.68|5616.98|23
1724726770000|2024-08-27 02:46:10|5617.68|5616.98|5617.68|5616.98|5617.68|5616.98|5617.68|5616.98|20
1724726780000|2024-08-27 02:46:20|5617.81|5617.11|5618.06|5617.36|5618.06|5617.36|5617.81|5617.11|21
1724726790000|2024-08-27 02:46:30|5617.93|5617.23|5618.06|5617.36|5618.06|5617.36|5617.81|5617.11|4
1724726800000|2024-08-27 02:46:40|5617.93|5617.23|5617.81|5617.11|5618.06|5617.36|5617.81|5617.11|5
1724726810000|2024-08-27 02:46:50|5617.93|5617.23|5618.06|5617.36|5618.06|5617.36|5617.93|5617.23|5
1724726820000|2024-08-27 02:47:00|5617.93|5617.23|5618.06|5617.36|5618.06|5617.36|5617.93|5617.23|7
1724726830000|2024-08-27 02:47:10|5618.18|5617.48|5618.18|5617.48|5618.18|5617.48|5618.06|5617.36|8
1724726840000|2024-08-27 02:47:20|5618.31|5617.61|5618.31|5617.61|5618.31|5617.61|5618.18|5617.48|32
1724726850000|2024-08-27 02:47:30|||||||||23
1724726880000|2024-08-27 02:48:00|5618.43|5617.73|5618.43|5617.73|5618.43|5617.73|5618.31|5617.61|4
1724726890000|2024-08-27 02:48:10|5618.31|5617.61|5618.56|5617.86|5618.56|5617.86|5618.31|5617.61|8
1724726900000|2024-08-27 02:48:20|||||||||21
1724726910000|2024-08-27 02:48:30|5618.43|5617.73|5618.56|5617.86|5618.56|5617.86|5618.31|5617.61|11
1724726930000|2024-08-27 02:48:50|||||||||2
1724726940000|2024-08-27 02:49:00|5618.43|5617.73|5618.31|5617.61|5618.43|5617.73|5618.31|5617.61|9
1724726950000|2024-08-27 02:49:10|5618.06|5617.36|5618.06|5617.36|5618.06|5617.36|5618.06|5617.36|12
1724726960000|2024-08-27 02:49:20|5617.81|5617.11|5617.81|5617.11|5617.93|5617.23|5617.81|5617.11|14
1724726970000|2024-08-27 02:49:30|5617.93|5617.23|5618.06|5617.36|5618.06|5617.36|5617.81|5617.11|11
1724726980000|2024-08-27 02:49:40|5617.93|5617.23|5617.81|5617.11|5617.93|5617.23|5617.81|5617.11|2
1724726990000|2024-08-27 02:49:50|||||||||17
1724727000000|2024-08-27 02:50:00|5617.93|5617.23|5618.06|5617.36|5618.06|5617.36|5617.81|5617.11|1
1724727010000|2024-08-27 02:50:10|5617.93|5617.23|5617.81|5617.11|5617.93|5617.23|5617.81|5617.11|2
1724727020000|2024-08-27 02:50:20|5617.93|5617.23|5617.81|5617.11|5617.93|5617.23|5617.81|5617.11|2
1724727040000|2024-08-27 02:50:40|||||||||1
1724727050000|2024-08-27 02:50:50|5617.93|5617.23|5617.93|5617.23|5617.93|5617.23|5617.93|5617.23|11
1724727060000|2024-08-27 02:51:00|5618.06|5617.36|5618.06|5617.36|5618.06|5617.36|5618.06|5617.36|2
1724727070000|2024-08-27 02:51:10|5617.93|5617.23|5617.81|5617.11|5617.93|5617.23|5617.81|5617.11|3
1724727080000|2024-08-27 02:51:20|5617.93|5617.23|5617.81|5617.11|5617.93|5617.23|5617.81|5617.11|1
1724727090000|2024-08-27 02:51:30|5617.56|5616.86|5617.81|5617.11|5617.81|5617.11|5617.56|5616.86|10
1724727100000|2024-08-27 02:51:40|5617.68|5616.98|5617.56|5616.86|5617.68|5616.98|5617.56|5616.86|7
1724727120000|2024-08-27 02:52:00|5617.68|5616.98|5617.81|5617.11|5617.81|5617.11|5617.68|5616.98|9
1724727130000|2024-08-27 02:52:10|5617.56|5616.86|5617.56|5616.86|5617.56|5616.86|5617.56|5616.86|1
1724727140000|2024-08-27 02:52:20|5617.68|5616.98|5617.81|5617.11|5617.81|5617.11|5617.68|5616.98|2
1724727160000|2024-08-27 02:52:40|||||||||2
1724727170000|2024-08-27 02:52:50|5617.93|5617.23|5617.81|5617.11|5617.93|5617.23|5617.81|5617.11|24
1724727180000|2024-08-27 02:53:00|5617.93|5617.23|5617.81|5617.11|5618.06|5617.36|5617.81|5617.11|6
1724727200000|2024-08-27 02:53:20|||||||||2
1724727210000|2024-08-27 02:53:30|||||||||1
1724727220000|2024-08-27 02:53:40|||||||||1
1724727230000|2024-08-27 02:53:50|||||||||4
1724727240000|2024-08-27 02:54:00|5617.56|5616.86|5617.81|5617.11|5617.81|5617.11|5617.56|5616.86|14
1724727250000|2024-08-27 02:54:10|||||||||1
1724727270000|2024-08-27 02:54:30|5617.93|5617.23|5617.81|5617.11|5617.93|5617.23|5617.81|5617.11|8
1724727300000|2024-08-27 02:55:00|||||||||2
1724727310000|2024-08-27 02:55:10|5617.56|5616.86|5617.56|5616.86|5617.56|5616.86|5617.56|5616.86|15
1724727320000|2024-08-27 02:55:20|5617.68|5616.98|5617.56|5616.86|5617.68|5616.98|5617.56|5616.86|12
1724727330000|2024-08-27 02:55:30|5617.68|5616.98|5617.68|5616.98|5617.68|5616.98|5617.68|5616.98|13
1724727340000|2024-08-27 02:55:40|5617.56|5616.86|5617.56|5616.86|5617.68|5616.98|5617.56|5616.86|1
1724727360000|2024-08-27 02:56:00|||||||||3
1724727370000|2024-08-27 02:56:10|5617.43|5616.73|5617.43|5616.73|5617.56|5616.86|5617.31|5616.61|16
1724727380000|2024-08-27 02:56:20|5617.31|5616.61|5617.31|5616.61|5617.31|5616.61|5617.31|5616.61|1
1724727390000|2024-08-27 02:56:30|||||||||1
1724727410000|2024-08-27 02:56:50|5617.56|5616.86|5617.43|5616.73|5617.56|5616.86|5617.43|5616.73|4
1724727420000|2024-08-27 02:57:00|5617.31|5616.61|5617.43|5616.73|5617.56|5616.86|5617.31|5616.61|4
1724727430000|2024-08-27 02:57:10|5617.56|5616.86|5617.43|5616.73|5617.56|5616.86|5617.43|5616.73|2
1724727440000|2024-08-27 02:57:20|5617.31|5616.61|5617.31|5616.61|5617.31|5616.61|5617.31|5616.61|0
1724727450000|2024-08-27 02:57:30|||||||||1
1724727460000|2024-08-27 02:57:40|5617.18|5616.48|5617.31|5616.61|5617.31|5616.61|5617.18|5616.48|9
1724727470000|2024-08-27 02:57:50|5617.18|5616.48|5617.06|5616.36|5617.18|5616.48|5617.06|5616.36|4
1724727480000|2024-08-27 02:58:00|5616.93|5616.23|5616.81|5616.11|5616.93|5616.23|5616.81|5616.11|28
1724727490000|2024-08-27 02:58:10|||||||||2
1724727510000|2024-08-27 02:58:30|5616.68|5615.98|5616.81|5616.11|5616.81|5616.11|5616.68|5615.98|6
1724727550000|2024-08-27 02:59:10|||||||||10
1724727560000|2024-08-27 02:59:20|5616.93|5616.23|5616.81|5616.11|5616.93|5616.23|5616.81|5616.11|4
1724727570000|2024-08-27 02:59:30|||||||||3
1724727580000|2024-08-27 02:59:40|||||||||2
1724727600000|2024-08-27 03:00:00|5616.93|5616.23|5617.31|5616.61|5617.31|5616.61|5616.93|5616.23|66
1724727610000|2024-08-27 03:00:10|5617.18|5616.48|5617.31|5616.61|5617.31|5616.61|5617.18|5616.48|6
1724727630000|2024-08-27 03:00:30|5617.18|5616.48|5617.31|5616.61|5617.31|5616.61|5617.18|5616.48|9
1724727660000|2024-08-27 03:01:00|5617.18|5616.48|5617.31|5616.61|5617.31|5616.61|5617.06|5616.36|11
1724727670000|2024-08-27 03:01:10|||||||||1
1724727690000|2024-08-27 03:01:30|5617.56|5616.86|5617.56|5616.86|5617.56|5616.86|5617.56|5616.86|6
1724727700000|2024-08-27 03:01:40|5617.68|5616.98|5617.56|5616.86|5617.68|5616.98|5617.56|5616.86|5
1724727710000|2024-08-27 03:01:50|5617.43|5616.73|5617.31|5616.61|5617.43|5616.73|5617.31|5616.61|12
1724727720000|2024-08-27 03:02:00|5617.56|5616.86|5617.56|5616.86|5617.56|5616.86|5617.56|5616.86|12
1724727730000|2024-08-27 03:02:10|||||||||1
1724727740000|2024-08-27 03:02:20|5617.81|5617.11|5617.81|5617.11|5617.81|5617.11|5617.81|5617.11|7
1724727750000|2024-08-27 03:02:30|5617.68|5616.98|5617.81|5617.11|5617.81|5617.11|5617.68|5616.98|13
1724727760000|2024-08-27 03:02:40|5617.68|5616.98|5617.81|5617.11|5617.81|5617.11|5617.56|5616.86|24
1724727780000|2024-08-27 03:03:00|5617.56|5616.86|5617.56|5616.86|5617.56|5616.86|5617.56|5616.86|11
1724727790000|2024-08-27 03:03:10|5617.43|5616.73|5617.56|5616.86|5617.56|5616.86|5617.43|5616.73|8
1724727800000|2024-08-27 03:03:20|5617.43|5616.73|5617.31|5616.61|5617.43|5616.73|5617.31|5616.61|10
1724727810000|2024-08-27 03:03:30|5617.43|5616.73|5617.31|5616.61|5617.43|5616.73|5617.31|5616.61|2
1724727820000|2024-08-27 03:03:40|5617.18|5616.48|5617.18|5616.48|5617.18|5616.48|5617.18|5616.48|5
1724727830000|2024-08-27 03:03:50|5617.06|5616.36|5617.06|5616.36|5617.06|5616.36|5617.06|5616.36|2
1724727850000|2024-08-27 03:04:10|||||||||3
1724727870000|2024-08-27 03:04:30|||||||||5
1724727880000|2024-08-27 03:04:40|5616.93|5616.23|5616.81|5616.11|5616.93|5616.23|5616.68|5615.98|9
1724727890000|2024-08-27 03:04:50|5616.93|5616.23|5616.93|5616.23|5617.06|5616.36|5616.93|5616.23|3
1724727900000|2024-08-27 03:05:00|5617.06|5616.36|5616.81|5616.11|5617.06|5616.36|5616.81|5616.11|10
1724727910000|2024-08-27 03:05:10|5616.93|5616.23|5617.06|5616.36|5617.06|5616.36|5616.81|5616.11|1
1724727920000|2024-08-27 03:05:20|5617.18|5616.48|5617.31|5616.61|5617.31|5616.61|5617.18|5616.48|7
1724727940000|2024-08-27 03:05:40|5617.43|5616.73|5617.56|5616.86|5617.56|5616.86|5617.43|5616.73|2
1724727950000|2024-08-27 03:05:50|5617.68|5616.98|5617.81|5617.11|5617.81|5617.11|5617.68|5616.98|19
1724727960000|2024-08-27 03:06:00|5617.56|5616.86|5617.56|5616.86|5617.56|5616.86|5617.56|5616.86|7
1724727980000|2024-08-27 03:06:20|||||||||2
1724728000000|2024-08-27 03:06:40|||||||||5
1724728010000|2024-08-27 03:06:50|||||||||1
1724728020000|2024-08-27 03:07:00|5617.68|5616.98|5617.56|5616.86|5617.68|5616.98|5617.56|5616.86|30
1724728030000|2024-08-27 03:07:10|||||||||9
1724728040000|2024-08-27 03:07:20|5617.31|5616.61|5617.56|5616.86|5617.56|5616.86|5617.31|5616.61|16
1724728050000|2024-08-27 03:07:30|||||||||1
1724728070000|2024-08-27 03:07:50|5617.68|5616.98|5617.81|5617.11|5617.81|5617.11|5617.68|5616.98|9
1724728120000|2024-08-27 03:08:40|5617.68|5616.98|5617.56|5616.86|5617.81|5617.11|5617.56|5616.86|10
1724728140000|2024-08-27 03:09:00|5617.31|5616.61|5617.56|5616.86|5617.56|5616.86|5617.31|5616.61|11
1724728160000|2024-08-27 03:09:20|||||||||2
1724728170000|2024-08-27 03:09:30|5617.43|5616.73|5617.43|5616.73|5617.43|5616.73|5617.43|5616.73|6
1724728180000|2024-08-27 03:09:40|5617.56|5616.86|5617.56|5616.86|5617.56|5616.86|5617.43|5616.73|2
1724728200000|2024-08-27 03:10:00|5617.81|5617.11|5618.06|5617.36|5618.06|5617.36|5617.81|5617.11|16
1724728220000|2024-08-27 03:10:20|5618.31|5617.61|5618.31|5617.61|5618.31|5617.61|5618.31|5617.61|11
1724728230000|2024-08-27 03:10:30|5618.18|5617.48|5618.06|5617.36|5618.31|5617.61|5618.06|5617.36|16
1724728240000|2024-08-27 03:10:40|5617.81|5617.11|5617.81|5617.11|5618.06|5617.36|5617.81|5617.11|18
1724728250000|2024-08-27 03:10:50|5617.93|5617.23|5618.06|5617.36|5618.06|5617.36|5617.93|5617.23|17
1724728260000|2024-08-27 03:11:00|5617.93|5617.23|5617.81|5617.11|5617.93|5617.23|5617.81|5617.11|8
1724728270000|2024-08-27 03:11:10|5617.93|5617.23|5618.06|5617.36|5618.06|5617.36|5617.81|5617.11|3
1724728280000|2024-08-27 03:11:20|||||||||4
1724728300000|2024-08-27 03:11:40|||||||||1
1724728310000|2024-08-27 03:11:50|5617.81|5617.11|5617.81|5617.11|5617.81|5617.11|5617.81|5617.11|5
1724728320000|2024-08-27 03:12:00|||||||||2
1724728340000|2024-08-27 03:12:20|5617.68|5616.98|5617.56|5616.86|5617.68|5616.98|5617.56|5616.86|6
1724728360000|2024-08-27 03:12:40|||||||||5
1724728380000|2024-08-27 03:13:00|5617.43|5616.73|5617.56|5616.86|5617.56|5616.86|5617.31|5616.61|17
1724728410000|2024-08-27 03:13:30|5617.81|5617.11|5617.81|5617.11|5617.81|5617.11|5617.81|5617.11|12
1724728450000|2024-08-27 03:14:10|||||||||5
1724728480000|2024-08-27 03:14:40|5617.93|5617.23|5617.93|5617.23|5618.06|5617.36|5617.81|5617.11|25
1724728490000|2024-08-27 03:14:50|5617.81|5617.11|5618.06|5617.36|5618.06|5617.36|5617.81|5617.11|13
1724728500000|2024-08-27 03:15:00|5618.18|5617.48|5618.31|5617.61|5618.31|5617.61|5618.06|5617.36|38
1724728510000|2024-08-27 03:15:10|5618.18|5617.48|5617.81|5617.11|5618.18|5617.48|5617.81|5617.11|23
1724728520000|2024-08-27 03:15:20|||||||||2
1724728540000|2024-08-27 03:15:40|5617.68|5616.98|5617.56|5616.86|5617.81|5617.11|5617.56|5616.86|7
1724728550000|2024-08-27 03:15:50|5617.68|5616.98|5617.56|5616.86|5617.81|5617.11|5617.56|5616.86|7
1724728560000|2024-08-27 03:16:00|5617.43|5616.73|5617.31|5616.61|5617.43|5616.73|5617.31|5616.61|9
1724728570000|2024-08-27 03:16:10|||||||||2
1724728580000|2024-08-27 03:16:20|5617.43|5616.73|5617.56|5616.86|5617.56|5616.86|5617.43|5616.73|6
1724728590000|2024-08-27 03:16:30|5617.43|5616.73|5617.31|5616.61|5617.43|5616.73|5617.31|5616.61|2
1724728600000|2024-08-27 03:16:40|5617.56|5616.86|5617.31|5616.61|5617.56|5616.86|5617.31|5616.61|6
1724728620000|2024-08-27 03:17:00|5617.43|5616.73|5617.43|5616.73|5617.43|5616.73|5617.43|5616.73|1
1724728630000|2024-08-27 03:17:10|5617.56|5616.86|5617.31|5616.61|5617.56|5616.86|5617.31|5616.61|2
1724728650000|2024-08-27 03:17:30|5617.06|5616.36|5617.06|5616.36|5617.06|5616.36|5617.06|5616.36|19
1724728660000|2024-08-27 03:17:40|5616.93|5616.23|5616.93|5616.23|5616.93|5616.23|5616.93|5616.23|9
1724728670000|2024-08-27 03:17:50|5616.81|5616.11|5616.81|5616.11|5616.81|5616.11|5616.81|5616.11|2
1724728680000|2024-08-27 03:18:00|5616.93|5616.23|5617.06|5616.36|5617.06|5616.36|5616.93|5616.23|9
1724728700000|2024-08-27 03:18:20|5616.81|5616.11|5617.06|5616.36|5617.06|5616.36|5616.81|5616.11|7
1724728730000|2024-08-27 03:18:50|5616.81|5616.11|5616.81|5616.11|5616.81|5616.11|5616.81|5616.11|9
1724728740000|2024-08-27 03:19:00|||||||||1
1724728750000|2024-08-27 03:19:10|5616.93|5616.23|5616.81|5616.11|5616.93|5616.23|5616.81|5616.11|1
1724728760000|2024-08-27 03:19:20|||||||||7
1724728770000|2024-08-27 03:19:30|5616.68|5615.98|5616.81|5616.11|5616.81|5616.11|5616.68|5615.98|6
1724728790000|2024-08-27 03:19:50|||||||||3
1724728800000|2024-08-27 03:20:00|5616.93|5616.23|5616.93|5616.23|5616.93|5616.23|5616.81|5616.11|7
1724728810000|2024-08-27 03:20:10|5616.81|5616.11|5616.81|5616.11|5616.81|5616.11|5616.81|5616.11|0
1724728820000|2024-08-27 03:20:20|5616.93|5616.23|5616.93|5616.23|5616.93|5616.23|5616.93|5616.23|0
1724728830000|2024-08-27 03:20:30|5617.06|5616.36|5617.06|5616.36|5617.06|5616.36|5616.81|5616.11|5
1724728840000|2024-08-27 03:20:40|5617.31|5616.61|5617.31|5616.61|5617.31|5616.61|5617.31|5616.61|9
1724728850000|2024-08-27 03:20:50|5617.18|5616.48|5617.31|5616.61|5617.31|5616.61|5617.18|5616.48|16
1724728870000|2024-08-27 03:21:10|5617.18|5616.48|5617.06|5616.36|5617.18|5616.48|5617.06|5616.36|6
1724728880000|2024-08-27 03:21:20|5617.18|5616.48|5617.31|5616.61|5617.31|5616.61|5617.06|5616.36|0
1724728890000|2024-08-27 03:21:30|5617.18|5616.48|5617.06|5616.36|5617.18|5616.48|5617.06|5616.36|1
1724728910000|2024-08-27 03:21:50|5616.93|5616.23|5616.81|5616.11|5617.06|5616.36|5616.81|5616.11|12
1724728930000|2024-08-27 03:22:10|||||||||3
1724728950000|2024-08-27 03:22:30|5617.06|5616.36|5616.81|5616.11|5617.06|5616.36|5616.81|5616.11|21
1724728960000|2024-08-27 03:22:40|||||||||8
1724728980000|2024-08-27 03:23:00|5617.06|5616.36|5616.93|5616.23|5617.06|5616.36|5616.93|5616.23|2
1724728990000|2024-08-27 03:23:10|5616.81|5616.11|5616.81|5616.11|5616.93|5616.23|5616.81|5616.11|1
1724729020000|2024-08-27 03:23:40|5616.68|5615.98|5616.56|5615.86|5616.68|5615.98|5616.56|5615.86|11
1724729030000|2024-08-27 03:23:50|5616.31|5615.61|5616.56|5615.86|5616.56|5615.86|5616.31|5615.61|31
1724729070000|2024-08-27 03:24:30|5616.43|5615.73|5616.06|5615.36|5616.43|5615.73|5616.06|5615.36|37
1724729080000|2024-08-27 03:24:40|5616.18|5615.48|5616.06|5615.36|5616.31|5615.61|5616.06|5615.36|25
1724729090000|2024-08-27 03:24:50|5616.18|5615.48|5616.18|5615.48|5616.31|5615.61|5616.06|5615.36|13
1724729100000|2024-08-27 03:25:00|5616.06|5615.36|5615.81|5615.11|5616.06|5615.36|5615.81|5615.11|36
1724729110000|2024-08-27 03:25:10|5616.06|5615.36|5616.06|5615.36|5616.06|5615.36|5616.06|5615.36|28
1724729120000|2024-08-27 03:25:20|5615.81|5615.11|5616.06|5615.36|5616.06|5615.36|5615.81|5615.11|20
1724729140000|2024-08-27 03:25:40|5616.31|5615.61|5616.31|5615.61|5616.31|5615.61|5616.31|5615.61|13
1724729150000|2024-08-27 03:25:50|||||||||4
1724729170000|2024-08-27 03:26:10|5616.18|5615.48|5616.06|5615.36|5616.18|5615.48|5616.06|5615.36|9
1724729180000|2024-08-27 03:26:20|||||||||2
1724729200000|2024-08-27 03:26:40|5615.93|5615.23|5615.93|5615.23|5615.93|5615.23|5615.81|5615.11|12
1724729210000|2024-08-27 03:26:50|5615.81|5615.11|5616.06|5615.36|5616.06|5615.36|5615.81|5615.11|5
1724729220000|2024-08-27 03:27:00|5615.81|5615.11|5616.06|5615.36|5616.06|5615.36|5615.81|5615.11|8
1724729250000|2024-08-27 03:27:30|||||||||1
1724729260000|2024-08-27 03:27:40|5616.18|5615.48|5616.31|5615.61|5616.31|5615.61|5616.18|5615.48|6
1724729270000|2024-08-27 03:27:50|5616.18|5615.48|5616.06|5615.36|5616.31|5615.61|5616.06|5615.36|33
1724729280000|2024-08-27 03:28:00|5616.31|5615.61|5616.31|5615.61|5616.31|5615.61|5616.31|5615.61|9
1724729320000|2024-08-27 03:28:40|5616.43|5615.73|5616.56|5615.86|5616.56|5615.86|5616.31|5615.61|10
1724729340000|2024-08-27 03:29:00|||||||||1
1724729370000|2024-08-27 03:29:30|||||||||2
1724729380000|2024-08-27 03:29:40|5616.31|5615.61|5616.31|5615.61|5616.31|5615.61|5616.31|5615.61|9
1724729390000|2024-08-27 03:29:50|||||||||4
1724729400000|2024-08-27 03:30:00|5616.56|5615.86|5616.56|5615.86|5616.81|5616.11|5616.43|5615.73|71
1724729410000|2024-08-27 03:30:10|5616.43|5615.73|5616.43|5615.73|5616.43|5615.73|5616.31|5615.61|3
1724729420000|2024-08-27 03:30:20|5616.31|5615.61|5616.56|5615.86|5616.56|5615.86|5616.31|5615.61|6
1724729430000|2024-08-27 03:30:30|5616.43|5615.73|5616.56|5615.86|5616.56|5615.86|5616.43|5615.73|0
1724729440000|2024-08-27 03:30:40|5616.43|5615.73|5616.31|5615.61|5616.43|5615.73|5616.31|5615.61|10
1724729450000|2024-08-27 03:30:50|||||||||5
1724729480000|2024-08-27 03:31:20|||||||||3
1724729500000|2024-08-27 03:31:40|||||||||1
1724729530000|2024-08-27 03:32:10|5616.43|5615.73|5616.56|5615.86|5616.56|5615.86|5616.31|5615.61|10
1724729550000|2024-08-27 03:32:30|5616.31|5615.61|5616.56|5615.86|5616.68|5615.98|5616.31|5615.61|15
1724729570000|2024-08-27 03:32:50|||||||||4
1724729590000|2024-08-27 03:33:10|5616.31|5615.61|5616.31|5615.61|5616.31|5615.61|5616.31|5615.61|15
1724729600000|2024-08-27 03:33:20|5616.43|5615.73|5616.43|5615.73|5616.43|5615.73|5616.31|5615.61|1
1724729610000|2024-08-27 03:33:30|5616.31|5615.61|5616.56|5615.86|5616.56|5615.86|5616.31|5615.61|2
1724729620000|2024-08-27 03:33:40|5616.43|5615.73|5616.31|5615.61|5616.43|5615.73|5616.31|5615.61|4
1724729640000|2024-08-27 03:34:00|||||||||9
1724729670000|2024-08-27 03:34:30|5616.43|5615.73|5616.31|5615.61|5616.56|5615.86|5616.31|5615.61|6
1724729690000|2024-08-27 03:34:50|5616.43|5615.73|5616.43|5615.73|5616.43|5615.73|5616.43|5615.73|14
1724729700000|2024-08-27 03:35:00|5616.56|5615.86|5616.31|5615.61|5616.56|5615.86|5616.31|5615.61|1
1724729710000|2024-08-27 03:35:10|5616.56|5615.86|5616.31|5615.61|5616.56|5615.86|5616.31|5615.61|3
1724729720000|2024-08-27 03:35:20|5616.43|5615.73|5616.43|5615.73|5616.43|5615.73|5616.43|5615.73|2
1724729730000|2024-08-27 03:35:30|5616.56|5615.86|5616.56|5615.86|5616.56|5615.86|5616.56|5615.86|0
1724729740000|2024-08-27 03:35:40|||||||||1
1724729750000|2024-08-27 03:35:50|||||||||1
1724729770000|2024-08-27 03:36:10|||||||||1
1724729790000|2024-08-27 03:36:30|5616.43|5615.73|5616.31|5615.61|5616.43|5615.73|5616.31|5615.61|14
1724729800000|2024-08-27 03:36:40|5616.43|5615.73|5616.56|5615.86|5616.56|5615.86|5616.43|5615.73|5
1724729810000|2024-08-27 03:36:50|5616.43|5615.73|5616.31|5615.61|5616.56|5615.86|5616.31|5615.61|9
1724729820000|2024-08-27 03:37:00|5616.43|5615.73|5616.56|5615.86|5616.56|5615.86|5616.43|5615.73|6
1724729830000|2024-08-27 03:37:10|5616.43|5615.73|5616.31|5615.61|5616.43|5615.73|5616.31|5615.61|5
1724729840000|2024-08-27 03:37:20|5616.06|5615.36|5616.06|5615.36|5616.06|5615.36|5616.06|5615.36|11
1724729850000|2024-08-27 03:37:30|5616.31|5615.61|5615.81|5615.11|5616.31|5615.61|5615.81|5615.11|13
1724729860000|2024-08-27 03:37:40|5615.56|5614.86|5615.56|5614.86|5615.56|5614.86|5615.56|5614.86|17
1724729870000|2024-08-27 03:37:50|||||||||4
1724729880000|2024-08-27 03:38:00|5615.43|5614.73|5615.81|5615.11|5615.81|5615.11|5615.43|5614.73|12
1724729890000|2024-08-27 03:38:10|5615.68|5614.98|5615.56|5614.86|5615.81|5615.11|5615.56|5614.86|0
1724729900000|2024-08-27 03:38:20|5615.68|5614.98|5615.81|5615.11|5615.81|5615.11|5615.68|5614.98|0
1724729910000|2024-08-27 03:38:30|5615.68|5614.98|5615.81|5615.11|5615.81|5615.11|5615.68|5614.98|0
1724729920000|2024-08-27 03:38:40|5615.56|5614.86|5615.68|5614.98|5615.81|5615.11|5615.56|5614.86|4
1724729930000|2024-08-27 03:38:50|5615.81|5615.11|5615.81|5615.11|5615.81|5615.11|5615.81|5615.11|4
1724729940000|2024-08-27 03:39:00|5616.06|5615.36|5616.06|5615.36|5616.06|5615.36|5616.06|5615.36|4
1724729950000|2024-08-27 03:39:10|5615.93|5615.23|5615.81|5615.11|5616.06|5615.36|5615.81|5615.11|6
1724729960000|2024-08-27 03:39:20|5615.93|5615.23|5615.81|5615.11|5615.93|5615.23|5615.81|5615.11|0
1724729990000|2024-08-27 03:39:50|5615.68|5614.98|5615.56|5614.86|5615.68|5614.98|5615.56|5614.86|4
1724730010000|2024-08-27 03:40:10|5615.68|5614.98|5615.56|5614.86|5615.81|5615.11|5615.56|5614.86|15
1724730020000|2024-08-27 03:40:20|5615.68|5614.98|5615.81|5615.11|5615.93|5615.23|5615.68|5614.98|1
1724730040000|2024-08-27 03:40:40|5615.68|5614.98|5615.56|5614.86|5615.68|5614.98|5615.56|5614.86|5
1724730050000|2024-08-27 03:40:50|5615.68|5614.98|5615.56|5614.86|5615.68|5614.98|5615.56|5614.86|3
1724730060000|2024-08-27 03:41:00|5615.81|5615.11|5615.56|5614.86|5615.81|5615.11|5615.56|5614.86|11
1724730070000|2024-08-27 03:41:10|5615.68|5614.98|5615.68|5614.98|5615.68|5614.98|5615.56|5614.86|2
1724730080000|2024-08-27 03:41:20|5615.81|5615.11|5615.56|5614.86|5615.81|5615.11|5615.56|5614.86|7
1724730090000|2024-08-27 03:41:30|5615.68|5614.98|5615.81|5615.11|5615.81|5615.11|5615.68|5614.98|14
1724730100000|2024-08-27 03:41:40|5616.06|5615.36|5616.06|5615.36|5616.06|5615.36|5616.06|5615.36|16
1724730110000|2024-08-27 03:41:50|5615.93|5615.23|5615.81|5615.11|5616.06|5615.36|5615.81|5615.11|6
1724730130000|2024-08-27 03:42:10|5615.93|5615.23|5616.06|5615.36|5616.06|5615.36|5615.93|5615.23|3
1724730140000|2024-08-27 03:42:20|5616.18|5615.48|5616.31|5615.61|5616.31|5615.61|5616.18|5615.48|1
1724730160000|2024-08-27 03:42:40|5616.56|5615.86|5616.56|5615.86|5616.56|5615.86|5616.56|5615.86|17
1724730170000|2024-08-27 03:42:50|||||||||6
1724730180000|2024-08-27 03:43:00|5616.68|5615.98|5616.81|5616.11|5616.81|5616.11|5616.68|5615.98|35
1724730210000|2024-08-27 03:43:30|5616.93|5616.23|5616.81|5616.11|5616.93|5616.23|5616.81|5616.11|10
1724730220000|2024-08-27 03:43:40|5616.93|5616.23|5616.93|5616.23|5617.06|5616.36|5616.81|5616.11|15
1724730230000|2024-08-27 03:43:50|5616.81|5616.11|5616.81|5616.11|5617.06|5616.36|5616.81|5616.11|10
1724730240000|2024-08-27 03:44:00|5616.93|5616.23|5617.06|5616.36|5617.06|5616.36|5616.93|5616.23|13
1724730250000|2024-08-27 03:44:10|||||||||4
1724730260000|2024-08-27 03:44:20|5617.18|5616.48|5617.06|5616.36|5617.18|5616.48|5617.06|5616.36|2
1724730270000|2024-08-27 03:44:30|||||||||3
1724730280000|2024-08-27 03:44:40|5617.18|5616.48|5617.18|5616.48|5617.18|5616.48|5617.06|5616.36|4
1724730300000|2024-08-27 03:45:00|5617.31|5616.61|5617.06|5616.36|5617.31|5616.61|5617.06|5616.36|11
1724730310000|2024-08-27 03:45:10|||||||||8
1724730340000|2024-08-27 03:45:40|5617.31|5616.61|5617.31|5616.61|5617.31|5616.61|5617.31|5616.61|2
1724730350000|2024-08-27 03:45:50|5617.18|5616.48|5617.06|5616.36|5617.18|5616.48|5617.06|5616.36|5
1724730360000|2024-08-27 03:46:00|||||||||2
1724730370000|2024-08-27 03:46:10|||||||||1
1724730380000|2024-08-27 03:46:20|||||||||7
1724730400000|2024-08-27 03:46:40|5617.18|5616.48|5617.06|5616.36|5617.18|5616.48|5617.06|5616.36|6
1724730410000|2024-08-27 03:46:50|5617.18|5616.48|5617.06|5616.36|5617.31|5616.61|5617.06|5616.36|2
1724730420000|2024-08-27 03:47:00|5617.18|5616.48|5617.56|5616.86|5617.56|5616.86|5617.06|5616.36|24
1724730430000|2024-08-27 03:47:10|||||||||1
1724730440000|2024-08-27 03:47:20|5617.43|5616.73|5617.43|5616.73|5617.43|5616.73|5617.31|5616.61|20
1724730450000|2024-08-27 03:47:30|5617.56|5616.86|5617.56|5616.86|5617.56|5616.86|5617.56|5616.86|3
1724730480000|2024-08-27 03:48:00|5617.43|5616.73|5617.56|5616.86|5617.56|5616.86|5617.31|5616.61|25
1724730490000|2024-08-27 03:48:10|5617.68|5616.98|5617.56|5616.86|5617.68|5616.98|5617.56|5616.86|21
1724730500000|2024-08-27 03:48:20|5617.68|5616.98|5617.43|5616.73|5617.68|5616.98|5617.31|5616.61|18
1724730510000|2024-08-27 03:48:30|5617.31|5616.61|5617.31|5616.61|5617.31|5616.61|5617.31|5616.61|0
1724730520000|2024-08-27 03:48:40|||||||||1
1724730530000|2024-08-27 03:48:50|||||||||1
1724730540000|2024-08-27 03:49:00|5617.43|5616.73|5617.43|5616.73|5617.43|5616.73|5617.43|5616.73|2
1724730550000|2024-08-27 03:49:10|5617.56|5616.86|5617.81|5617.11|5617.81|5617.11|5617.56|5616.86|6
1724730570000|2024-08-27 03:49:30|||||||||2
1724730580000|2024-08-27 03:49:40|5617.68|5616.98|5617.81|5617.11|5617.81|5617.11|5617.68|5616.98|7
1724730590000|2024-08-27 03:49:50|5617.68|5616.98|5617.81|5617.11|5617.81|5617.11|5617.68|5616.98|7
1724730600000|2024-08-27 03:50:00|5617.68|5616.98|5617.56|5616.86|5617.68|5616.98|5617.56|5616.86|8
1724730610000|2024-08-27 03:50:10|5617.43|5616.73|5617.43|5616.73|5617.56|5616.86|5617.43|5616.73|7
1724730620000|2024-08-27 03:50:20|5617.56|5616.86|5617.56|5616.86|5617.56|5616.86|5617.56|5616.86|3
1724730650000|2024-08-27 03:50:50|5617.43|5616.73|5617.31|5616.61|5617.43|5616.73|5617.31|5616.61|9
1724730660000|2024-08-27 03:51:00|5617.43|5616.73|5617.56|5616.86|5617.56|5616.86|5617.43|5616.73|4
1724730680000|2024-08-27 03:51:20|5617.43|5616.73|5617.31|5616.61|5617.43|5616.73|5617.31|5616.61|3
1724730690000|2024-08-27 03:51:30|||||||||2
1724730710000|2024-08-27 03:51:50|5617.18|5616.48|5617.06|5616.36|5617.18|5616.48|5617.06|5616.36|3
1724730720000|2024-08-27 03:52:00|5617.18|5616.48|5617.18|5616.48|5617.31|5616.61|5617.06|5616.36|10
1724730730000|2024-08-27 03:52:10|5617.31|5616.61|5617.56|5616.86|5617.56|5616.86|5617.31|5616.61|3
1724730740000|2024-08-27 03:52:20|5617.43|5616.73|5617.56|5616.86|5617.56|5616.86|5617.43|5616.73|1
1724730750000|2024-08-27 03:52:30|||||||||2
1724730770000|2024-08-27 03:52:50|5617.43|5616.73|5617.31|5616.61|5617.43|5616.73|5617.31|5616.61|8
1724730780000|2024-08-27 03:53:00|||||||||1
1724730790000|2024-08-27 03:53:10|5617.43|5616.73|5617.18|5616.48|5617.43|5616.73|5617.18|5616.48|13
1724730800000|2024-08-27 03:53:20|5617.31|5616.61|5617.31|5616.61|5617.31|5616.61|5617.31|5616.61|0
1724730810000|2024-08-27 03:53:30|5617.18|5616.48|5617.06|5616.36|5617.18|5616.48|5617.06|5616.36|12
1724730820000|2024-08-27 03:53:40|||||||||2
1724730830000|2024-08-27 03:53:50|||||||||2
1724730910000|2024-08-27 03:55:10|||||||||12
1724730920000|2024-08-27 03:55:20|||||||||1
1724730930000|2024-08-27 03:55:30|||||||||1
1724730940000|2024-08-27 03:55:40|||||||||5
1724730950000|2024-08-27 03:55:50|5616.93|5616.23|5616.81|5616.11|5616.93|5616.23|5616.81|5616.11|12
1724730990000|2024-08-27 03:56:30|5616.68|5615.98|5616.56|5615.86|5616.68|5615.98|5616.56|5615.86|7
1724731000000|2024-08-27 03:56:40|5616.68|5615.98|5616.81|5616.11|5616.81|5616.11|5616.68|5615.98|11
1724731010000|2024-08-27 03:56:50|5617.06|5616.36|5616.93|5616.23|5617.06|5616.36|5616.81|5616.11|7
1724731020000|2024-08-27 03:57:00|5616.81|5616.11|5616.81|5616.11|5616.93|5616.23|5616.81|5616.11|1
1724731040000|2024-08-27 03:57:20|5616.93|5616.23|5616.93|5616.23|5616.93|5616.23|5616.93|5616.23|0
1724731060000|2024-08-27 03:57:40|5616.81|5616.11|5616.81|5616.11|5616.93|5616.23|5616.81|5616.11|2
1724731070000|2024-08-27 03:57:50|5616.68|5615.98|5616.68|5615.98|5616.68|5615.98|5616.68|5615.98|2
1724731080000|2024-08-27 03:58:00|5616.81|5616.11|5616.81|5616.11|5616.81|5616.11|5616.81|5616.11|0
1724731100000|2024-08-27 03:58:20|5616.68|5615.98|5616.56|5615.86|5616.68|5615.98|5616.56|5615.86|7
1724731110000|2024-08-27 03:58:30|5616.81|5616.11|5616.81|5616.11|5616.81|5616.11|5616.81|5616.11|3
1724731120000|2024-08-27 03:58:40|5616.68|5615.98|5616.56|5615.86|5616.81|5616.11|5616.56|5615.86|7
1724731130000|2024-08-27 03:58:50|5616.68|5615.98|5616.81|5616.11|5616.81|5616.11|5616.68|5615.98|5
1724731140000|2024-08-27 03:59:00|5616.56|5615.86|5616.56|5615.86|5616.56|5615.86|5616.56|5615.86|23
1724731150000|2024-08-27 03:59:10|5616.68|5615.98|5616.68|5615.98|5616.68|5615.98|5616.68|5615.98|3
1724731160000|2024-08-27 03:59:20|5616.56|5615.86|5616.81|5616.11|5616.81|5616.11|5616.56|5615.86|2
1724731180000|2024-08-27 03:59:40|||||||||1
1724731210000|2024-08-27 04:00:10|5616.68|5615.98|5616.56|5615.86|5616.81|5616.11|5616.56|5615.86|7
1724731240000|2024-08-27 04:00:40|5616.43|5615.73|5616.56|5615.86|5616.56|5615.86|5616.31|5615.61|6
1724731270000|2024-08-27 04:01:10|||||||||3
1724731280000|2024-08-27 04:01:20|5616.31|5615.61|5616.56|5615.86|5616.56|5615.86|5616.31|5615.61|17
1724731290000|2024-08-27 04:01:30|||||||||1
1724731310000|2024-08-27 04:01:50|||||||||3
1724731320000|2024-08-27 04:02:00|5616.68|5615.98|5616.81|5616.11|5616.81|5616.11|5616.68|5615.98|16
1724731330000|2024-08-27 04:02:10|||||||||1
1724731340000|2024-08-27 04:02:20|||||||||8
1724731370000|2024-08-27 04:02:50|||||||||1
1724731380000|2024-08-27 04:03:00|||||||||1
1724731390000|2024-08-27 04:03:10|5616.56|5615.86|5616.56|5615.86|5616.56|5615.86|5616.31|5615.61|25
1724731400000|2024-08-27 04:03:20|5616.43|5615.73|5616.31|5615.61|5616.56|5615.86|5616.31|5615.61|0
1724731440000|2024-08-27 04:04:00|||||||||5
1724731470000|2024-08-27 04:04:30|5616.06|5615.36|5616.06|5615.36|5616.06|5615.36|5616.06|5615.36|24
1724731480000|2024-08-27 04:04:40|5615.93|5615.23|5616.06|5615.36|5616.06|5615.36|5615.93|5615.23|1
1724731490000|2024-08-27 04:04:50|||||||||4
1724731500000|2024-08-27 04:05:00|5615.93|5615.23|5615.93|5615.23|5615.93|5615.23|5615.93|5615.23|0
1724731510000|2024-08-27 04:05:10|5616.06|5615.36|5615.81|5615.11|5616.06|5615.36|5615.81|5615.11|3
1724731520000|2024-08-27 04:05:20|5615.68|5614.98|5615.31|5614.61|5615.68|5614.98|5615.31|5614.61|20
1724731530000|2024-08-27 04:05:30|5615.06|5614.36|5615.06|5614.36|5615.06|5614.36|5615.06|5614.36|12
1724731540000|2024-08-27 04:05:40|5615.18|5614.48|5615.31|5614.61|5615.31|5614.61|5615.18|5614.48|9
1724731550000|2024-08-27 04:05:50|5615.06|5614.36|5615.06|5614.36|5615.06|5614.36|5615.06|5614.36|18
1724731560000|2024-08-27 04:06:00|5615.18|5614.48|5615.31|5614.61|5615.31|5614.61|5615.18|5614.48|10
1724731570000|2024-08-27 04:06:10|5615.18|5614.48|5615.31|5614.61|5615.31|5614.61|5615.06|5614.36|48
1724731580000|2024-08-27 04:06:20|5615.18|5614.48|5615.06|5614.36|5615.31|5614.61|5615.06|5614.36|15
1724731590000|2024-08-27 04:06:30|5615.18|5614.48|5615.31|5614.61|5615.31|5614.61|5615.18|5614.48|10
1724731600000|2024-08-27 04:06:40|||||||||1
1724731610000|2024-08-27 04:06:50|5615.38|5614.68|5615.3|5614.6|5615.46|5614.76|5615.3|5614.6|14
1724731620000|2024-08-27 04:07:00|5615.4|5614.7|5615.4|5614.7|5615.52|5614.82|5615.15|5614.45|21
1724731640000|2024-08-27 04:07:20|5615.15|5614.45|5615.15|5614.45|5615.15|5614.45|5614.9|5614.2|63
1724731650000|2024-08-27 04:07:30|5615.27|5614.57|5615.4|5614.7|5615.4|5614.7|5615.27|5614.57|8
1724731660000|2024-08-27 04:07:40|||||||||4
1724731680000|2024-08-27 04:08:00|5615.52|5614.82|5615.65|5614.95|5615.65|5614.95|5615.52|5614.82|25
1724731690000|2024-08-27 04:08:10|||||||||8
1724731700000|2024-08-27 04:08:20|5615.4|5614.7|5615.4|5614.7|5615.4|5614.7|5615.4|5614.7|9
1724731720000|2024-08-27 04:08:40|||||||||2
1724731740000|2024-08-27 04:09:00|||||||||9
1724731750000|2024-08-27 04:09:10|5615.27|5614.57|5615.52|5614.82|5615.52|5614.82|5615.27|5614.57|13
1724731760000|2024-08-27 04:09:20|5615.65|5614.95|5615.65|5614.95|5615.65|5614.95|5615.52|5614.82|1
1724731770000|2024-08-27 04:09:30|5615.52|5614.82|5615.4|5614.7|5615.52|5614.82|5615.4|5614.7|3
1724731780000|2024-08-27 04:09:40|5615.52|5614.82|5615.4|5614.7|5615.65|5614.95|5615.4|5614.7|1
1724731800000|2024-08-27 04:10:00|5615.52|5614.82|5615.4|5614.7|5615.52|5614.82|5615.4|5614.7|6
1724731810000|2024-08-27 04:10:10|5615.52|5614.82|5615.65|5614.95|5615.65|5614.95|5615.52|5614.82|1
1724731830000|2024-08-27 04:10:30|||||||||3
1724731840000|2024-08-27 04:10:40|5615.9|5615.2|5615.9|5615.2|5615.9|5615.2|5615.9|5615.2|10
1724731880000|2024-08-27 04:11:20|5615.65|5614.95|5615.9|5615.2|5615.9|5615.2|5615.65|5614.95|20
1724731890000|2024-08-27 04:11:30|5616.15|5615.45|5616.15|5615.45|5616.15|5615.45|5616.15|5615.45|11
1724731900000|2024-08-27 04:11:40|5616.27|5615.57|5616.4|5615.7|5616.4|5615.7|5616.27|5615.57|17
1724731910000|2024-08-27 04:11:50|||||||||3
1724731930000|2024-08-27 04:12:10|5616.27|5615.57|5616.4|5615.7|5616.4|5615.7|5616.27|5615.57|3
1724731940000|2024-08-27 04:12:20|||||||||9
1724731950000|2024-08-27 04:12:30|5616.52|5615.82|5616.65|5615.95|5616.65|5615.95|5616.52|5615.82|7
1724731960000|2024-08-27 04:12:40|||||||||1
1724731980000|2024-08-27 04:13:00|5616.9|5616.2|5616.9|5616.2|5616.9|5616.2|5616.9|5616.2|7
1724732010000|2024-08-27 04:13:30|5617.02|5616.32|5616.9|5616.2|5617.02|5616.32|5616.9|5616.2|1
1724732020000|2024-08-27 04:13:40|5617.15|5616.45|5617.15|5616.45|5617.15|5616.45|5617.15|5616.45|5
1724732030000|2024-08-27 04:13:50|5616.9|5616.2|5616.9|5616.2|5616.9|5616.2|5616.9|5616.2|10
1724732040000|2024-08-27 04:14:00|5617.02|5616.32|5616.9|5616.2|5617.02|5616.32|5616.9|5616.2|0
1724732070000|2024-08-27 04:14:30|5617.02|5616.32|5617.15|5616.45|5617.15|5616.45|5617.02|5616.32|1
1724732080000|2024-08-27 04:14:40|5617.02|5616.32|5616.9|5616.2|5617.02|5616.32|5616.9|5616.2|2
1724732100000|2024-08-27 04:15:00|5617.02|5616.32|5617.15|5616.45|5617.15|5616.45|5617.02|5616.32|4
1724732120000|2024-08-27 04:15:20|||||||||2
1724732140000|2024-08-27 04:15:40|5616.9|5616.2|5616.9|5616.2|5616.9|5616.2|5616.9|5616.2|2
1724732150000|2024-08-27 04:15:50|||||||||4
1724732160000|2024-08-27 04:16:00|5617.02|5616.32|5616.9|5616.2|5617.02|5616.32|5616.9|5616.2|2
1724732190000|2024-08-27 04:16:30|5617.02|5616.32|5617.02|5616.32|5617.15|5616.45|5616.9|5616.2|1
1724732200000|2024-08-27 04:16:40|5617.15|5616.45|5617.15|5616.45|5617.15|5616.45|5617.15|5616.45|1
1724732220000|2024-08-27 04:17:00|5617.02|5616.32|5616.9|5616.2|5617.02|5616.32|5616.9|5616.2|4
1724732230000|2024-08-27 04:17:10|5617.15|5616.45|5617.15|5616.45|5617.15|5616.45|5616.9|5616.2|27
1724732260000|2024-08-27 04:17:40|||||||||4
1724732270000|2024-08-27 04:17:50|||||||||3
1724732280000|2024-08-27 04:18:00|||||||||4
1724732290000|2024-08-27 04:18:10|||||||||1
1724732300000|2024-08-27 04:18:20|||||||||3
1724732310000|2024-08-27 04:18:30|||||||||2
1724732330000|2024-08-27 04:18:50|5617.4|5616.7|5617.15|5616.45|5617.4|5616.7|5617.15|5616.45|14
1724732340000|2024-08-27 04:19:00|||||||||4
1724732350000|2024-08-27 04:19:10|||||||||3
1724732370000|2024-08-27 04:19:30|||||||||3
1724732380000|2024-08-27 04:19:40|||||||||5
1724732390000|2024-08-27 04:19:50|||||||||3
1724732410000|2024-08-27 04:20:10|5617.27|5616.57|5617.27|5616.57|5617.27|5616.57|5617.27|5616.57|1
1724732420000|2024-08-27 04:20:20|5617.4|5616.7|5617.4|5616.7|5617.4|5616.7|5617.4|5616.7|17
1724732430000|2024-08-27 04:20:30|5617.65|5616.95|5617.4|5616.7|5617.65|5616.95|5617.4|5616.7|24
1724732440000|2024-08-27 04:20:40|5617.52|5616.82|5617.4|5616.7|5617.65|5616.95|5617.4|5616.7|5
1724732450000|2024-08-27 04:20:50|5617.52|5616.82|5617.65|5616.95|5617.65|5616.95|5617.52|5616.82|1
1724732470000|2024-08-27 04:21:10|||||||||7
1724732480000|2024-08-27 04:21:20|||||||||4
1724732500000|2024-08-27 04:21:40|||||||||1
1724732510000|2024-08-27 04:21:50|5617.52|5616.82|5617.65|5616.95|5617.65|5616.95|5617.52|5616.82|15
1724732540000|2024-08-27 04:22:20|5617.52|5616.82|5618.02|5617.32|5618.15|5617.45|5617.52|5616.82|64
1724732550000|2024-08-27 04:22:30|5618.15|5617.45|5618.15|5617.45|5618.15|5617.45|5618.15|5617.45|1
1724732560000|2024-08-27 04:22:40|5617.9|5617.2|5617.9|5617.2|5617.9|5617.2|5617.65|5616.95|56
1724732570000|2024-08-27 04:22:50|5617.65|5616.95|5617.65|5616.95|5617.65|5616.95|5617.65|5616.95|9
1724732590000|2024-08-27 04:23:10|5617.77|5617.07|5617.65|5616.95|5617.9|5617.2|5617.65|5616.95|15
1724732600000|2024-08-27 04:23:20|||||||||17
1724732620000|2024-08-27 04:23:40|||||||||3
1724732640000|2024-08-27 04:24:00|5617.4|5616.7|5617.4|5616.7|5617.52|5616.82|5617.4|5616.7|8
1724732650000|2024-08-27 04:24:10|5617.52|5616.82|5617.65|5616.95|5617.65|5616.95|5617.4|5616.7|2
1724732680000|2024-08-27 04:24:40|5617.52|5616.82|5617.52|5616.82|5617.65|5616.95|5617.52|5616.82|5
1724732690000|2024-08-27 04:24:50|5617.65|5616.95|5617.65|5616.95|5617.65|5616.95|5617.65|5616.95|0
1724732700000|2024-08-27 04:25:00|5617.52|5616.82|5617.52|5616.82|5617.65|5616.95|5617.4|5616.7|2
1724732710000|2024-08-27 04:25:10|5617.65|5616.95|5617.4|5616.7|5617.65|5616.95|5617.4|5616.7|7
1724732730000|2024-08-27 04:25:30|5617.52|5616.82|5617.52|5616.82|5617.52|5616.82|5617.52|5616.82|0
1724732740000|2024-08-27 04:25:40|5617.4|5616.7|5617.4|5616.7|5617.52|5616.82|5617.4|5616.7|0
1724732790000|2024-08-27 04:26:30|5617.52|5616.82|5617.4|5616.7|5617.65|5616.95|5617.4|5616.7|9
1724732830000|2024-08-27 04:27:10|||||||||2
1724732840000|2024-08-27 04:27:20|5617.15|5616.45|5617.15|5616.45|5617.15|5616.45|5617.15|5616.45|17
1724732850000|2024-08-27 04:27:30|||||||||3
1724732870000|2024-08-27 04:27:50|5617.02|5616.32|5616.9|5616.2|5617.02|5616.32|5616.9|5616.2|8
1724732880000|2024-08-27 04:28:00|5617.15|5616.45|5617.15|5616.45|5617.15|5616.45|5617.15|5616.45|6
1724732890000|2024-08-27 04:28:10|||||||||1
1724732900000|2024-08-27 04:28:20|5617.27|5616.57|5617.4|5616.7|5617.4|5616.7|5617.27|5616.57|4
1724732910000|2024-08-27 04:28:30|||||||||2
1724732920000|2024-08-27 04:28:40|||||||||1
1724732930000|2024-08-27 04:28:50|5617.15|5616.45|5617.15|5616.45|5617.15|5616.45|5617.15|5616.45|4
1724732940000|2024-08-27 04:29:00|5617.27|5616.57|5617.4|5616.7|5617.4|5616.7|5617.27|5616.57|5
1724732950000|2024-08-27 04:29:10|||||||||1
1724732990000|2024-08-27 04:29:50|||||||||1
1724733000000|2024-08-27 04:30:00|5617.52|5616.82|5617.65|5616.95|5617.65|5616.95|5617.52|5616.82|2
1724733010000|2024-08-27 04:30:10|||||||||6
1724733020000|2024-08-27 04:30:20|5617.52|5616.82|5617.65|5616.95|5617.65|5616.95|5617.52|5616.82|5
1724733040000|2024-08-27 04:30:40|5617.52|5616.82|5617.4|5616.7|5617.52|5616.82|5617.4|5616.7|3
1724733120000|2024-08-27 04:32:00|||||||||4
1724733140000|2024-08-27 04:32:20|5617.65|5616.95|5617.52|5616.82|5617.65|5616.95|5617.4|5616.7|8
1724733150000|2024-08-27 04:32:30|5617.65|5616.95|5617.52|5616.82|5617.65|5616.95|5617.52|5616.82|4
1724733160000|2024-08-27 04:32:40|5617.4|5616.7|5617.65|5616.95|5617.65|5616.95|5617.4|5616.7|3
1724733180000|2024-08-27 04:33:00|5617.77|5617.07|5617.9|5617.2|5617.9|5617.2|5617.77|5617.07|13
1724733190000|2024-08-27 04:33:10|||||||||1
1724733240000|2024-08-27 04:34:00|5618.15|5617.45|5618.02|5617.32|5618.15|5617.45|5618.02|5617.32|7
1724733250000|2024-08-27 04:34:10|5618.15|5617.45|5618.15|5617.45|5618.15|5617.45|5618.02|5617.32|5
1724733260000|2024-08-27 04:34:20|5617.9|5617.2|5617.9|5617.2|5617.9|5617.2|5617.9|5617.2|4
1724733270000|2024-08-27 04:34:30|5618.02|5617.32|5618.02|5617.32|5618.15|5617.45|5617.9|5617.2|3
1724733280000|2024-08-27 04:34:40|5618.15|5617.45|5618.15|5617.45|5618.15|5617.45|5618.15|5617.45|0
1724733290000|2024-08-27 04:34:50|5618.02|5617.32|5618.15|5617.45|5618.15|5617.45|5618.02|5617.32|2
1724733300000|2024-08-27 04:35:00|5618.02|5617.32|5618.15|5617.45|5618.15|5617.45|5617.9|5617.2|2
1724733310000|2024-08-27 04:35:10|5618.02|5617.32|5618.15|5617.45|5618.15|5617.45|5618.02|5617.32|1
1724733320000|2024-08-27 04:35:20|5618.02|5617.32|5617.9|5617.2|5618.02|5617.32|5617.9|5617.2|6
1724733350000|2024-08-27 04:35:50|5617.77|5617.07|5617.9|5617.2|5617.9|5617.2|5617.65|5616.95|6
1724733370000|2024-08-27 04:36:10|5617.77|5617.07|5617.9|5617.2|5617.9|5617.2|5617.77|5617.07|2
1724733380000|2024-08-27 04:36:20|5617.77|5617.07|5617.9|5617.2|5617.9|5617.2|5617.77|5617.07|0
1724733390000|2024-08-27 04:36:30|5617.77|5617.07|5617.9|5617.2|5617.9|5617.2|5617.77|5617.07|1
1724733400000|2024-08-27 04:36:40|5617.77|5617.07|5617.77|5617.07|5617.77|5617.07|5617.77|5617.07|1
1724733420000|2024-08-27 04:37:00|5617.9|5617.2|5617.9|5617.2|5617.9|5617.2|5617.9|5617.2|0
1724733440000|2024-08-27 04:37:20|5617.77|5617.07|5617.77|5617.07|5617.77|5617.07|5617.77|5617.07|8
1724733450000|2024-08-27 04:37:30|5617.9|5617.2|5617.9|5617.2|5617.9|5617.2|5617.9|5617.2|0
1724733460000|2024-08-27 04:37:40|5617.77|5617.07|5617.65|5616.95|5617.77|5617.07|5617.65|5616.95|4
1724733500000|2024-08-27 04:38:20|5617.77|5617.07|5617.65|5616.95|5617.77|5617.07|5617.65|5616.95|11
1724733520000|2024-08-27 04:38:40|||||||||1
1724733550000|2024-08-27 04:39:10|||||||||15
1724733590000|2024-08-27 04:39:50|5617.4|5616.7|5617.65|5616.95|5617.65|5616.95|5617.4|5616.7|36
1724733610000|2024-08-27 04:40:10|5617.9|5617.2|5617.9|5617.2|5617.9|5617.2|5617.9|5617.2|3
1724733650000|2024-08-27 04:40:50|||||||||1
1724733690000|2024-08-27 04:41:30|5617.77|5617.07|5617.9|5617.2|5617.9|5617.2|5617.65|5616.95|7
1724733700000|2024-08-27 04:41:40|5617.77|5617.07|5617.65|5616.95|5617.9|5617.2|5617.65|5616.95|2
1724733750000|2024-08-27 04:42:30|||||||||11
1724733760000|2024-08-27 04:42:40|5617.4|5616.7|5617.4|5616.7|5617.4|5616.7|5617.4|5616.7|4
1724733770000|2024-08-27 04:42:50|||||||||1
1724733780000|2024-08-27 04:43:00|5617.27|5616.57|5617.27|5616.57|5617.27|5616.57|5617.27|5616.57|8
1724733790000|2024-08-27 04:43:10|5617.15|5616.45|5617.15|5616.45|5617.27|5616.57|5617.15|5616.45|0
1724733800000|2024-08-27 04:43:20|5617.4|5616.7|5617.4|5616.7|5617.4|5616.7|5617.4|5616.7|5
1724733810000|2024-08-27 04:43:30|5617.27|5616.57|5617.15|5616.45|5617.27|5616.57|5617.15|5616.45|2
1724733820000|2024-08-27 04:43:40|5617.02|5616.32|5616.9|5616.2|5617.15|5616.45|5616.9|5616.2|53
1724733830000|2024-08-27 04:43:50|5617.02|5616.32|5616.9|5616.2|5617.02|5616.32|5616.9|5616.2|3
1724733870000|2024-08-27 04:44:30|||||||||2
1724733880000|2024-08-27 04:44:40|5616.65|5615.95|5616.9|5616.2|5616.9|5616.2|5616.65|5615.95|23
1724733890000|2024-08-27 04:44:50|5616.77|5616.07|5616.9|5616.2|5617.02|5616.32|5616.77|5616.07|14
1724733900000|2024-08-27 04:45:00|5617.02|5616.32|5616.9|5616.2|5617.15|5616.45|5616.9|5616.2|1
1724733910000|2024-08-27 04:45:10|5617.02|5616.32|5617.15|5616.45|5617.15|5616.45|5617.02|5616.32|11
1724733920000|2024-08-27 04:45:20|||||||||4
1724733970000|2024-08-27 04:46:10|5617.27|5616.57|5617.15|5616.45|5617.27|5616.57|5617.15|5616.45|2
1724733980000|2024-08-27 04:46:20|5617.27|5616.57|5617.15|5616.45|5617.27|5616.57|5617.15|5616.45|2
1724733990000|2024-08-27 04:46:30|5617.02|5616.32|5616.9|5616.2|5617.02|5616.32|5616.9|5616.2|17
1724734000000|2024-08-27 04:46:40|5617.15|5616.45|5617.15|5616.45|5617.15|5616.45|5617.15|5616.45|2
1724734010000|2024-08-27 04:46:50|5617.02|5616.32|5616.9|5616.2|5617.02|5616.32|5616.9|5616.2|4
1724734030000|2024-08-27 04:47:10|5617.02|5616.32|5617.02|5616.32|5617.02|5616.32|5617.02|5616.32|3
1724734040000|2024-08-27 04:47:20|5617.15|5616.45|5617.15|5616.45|5617.15|5616.45|5617.02|5616.32|0
1724734060000|2024-08-27 04:47:40|5617.4|5616.7|5617.4|5616.7|5617.4|5616.7|5617.4|5616.7|10
1724734070000|2024-08-27 04:47:50|5617.52|5616.82|5617.65|5616.95|5617.65|5616.95|5617.52|5616.82|3
1724734090000|2024-08-27 04:48:10|||||||||1
1724734130000|2024-08-27 04:48:50|5617.77|5617.07|5617.9|5617.2|5617.9|5617.2|5617.65|5616.95|14
1724734180000|2024-08-27 04:49:40|5617.77|5617.07|5617.9|5617.2|5617.9|5617.2|5617.65|5616.95|9
1724734200000|2024-08-27 04:50:00|||||||||12
1724734240000|2024-08-27 04:50:40|5618.02|5617.32|5618.15|5617.45|5618.15|5617.45|5618.02|5617.32|32
1724734250000|2024-08-27 04:50:50|5618.27|5617.57|5618.15|5617.45|5618.27|5617.57|5618.15|5617.45|21
1724734260000|2024-08-27 04:51:00|5618.4|5617.7|5618.4|5617.7|5618.9|5618.2|5618.4|5617.7|140
1724734270000|2024-08-27 04:51:10|5618.15|5617.45|5618.15|5617.45|5618.15|5617.45|5618.15|5617.45|34
1724734280000|2024-08-27 04:51:20|5617.9|5617.2|5617.9|5617.2|5617.9|5617.2|5617.9|5617.2|15
1724734300000|2024-08-27 04:51:40|||||||||15
1724734310000|2024-08-27 04:51:50|5617.77|5617.07|5617.9|5617.2|5617.9|5617.2|5617.77|5617.07|7
1724734320000|2024-08-27 04:52:00|5617.77|5617.07|5617.77|5617.07|5617.9|5617.2|5617.77|5617.07|10
1724734330000|2024-08-27 04:52:10|5617.65|5616.95|5617.9|5617.2|5617.9|5617.2|5617.65|5616.95|6
1724734340000|2024-08-27 04:52:20|5618.02|5617.32|5617.9|5617.2|5618.15|5617.45|5617.9|5617.2|17
1724734380000|2024-08-27 04:53:00|5618.02|5617.32|5618.15|5617.45|5618.15|5617.45|5618.02|5617.32|20
1724734390000|2024-08-27 04:53:10|5618.02|5617.32|5617.9|5617.2|5618.02|5617.32|5617.9|5617.2|3
1724734400000|2024-08-27 04:53:20|5618.02|5617.32|5618.02|5617.32|5618.15|5617.45|5618.02|5617.32|3
1724734410000|2024-08-27 04:53:30|5618.15|5617.45|5618.15|5617.45|5618.15|5617.45|5618.02|5617.32|5
1724734420000|2024-08-27 04:53:40|5618.02|5617.32|5618.15|5617.45|5618.15|5617.45|5618.02|5617.32|3
1724734430000|2024-08-27 04:53:50|||||||||3
1724734440000|2024-08-27 04:54:00|5617.9|5617.2|5617.9|5617.2|5617.9|5617.2|5617.9|5617.2|7
1724734470000|2024-08-27 04:54:30|||||||||2
1724734500000|2024-08-27 04:55:00|||||||||4
1724734520000|2024-08-27 04:55:20|5618.15|5617.45|5618.15|5617.45|5618.15|5617.45|5618.15|5617.45|16
1724734530000|2024-08-27 04:55:30|5618.02|5617.32|5618.02|5617.32|5618.02|5617.32|5618.02|5617.32|2
1724734540000|2024-08-27 04:55:40|5617.9|5617.2|5617.9|5617.2|5618.15|5617.45|5617.9|5617.2|13
1724734560000|2024-08-27 04:56:00|||||||||1
1724734570000|2024-08-27 04:56:10|5618.15|5617.45|5618.15|5617.45|5618.15|5617.45|5618.15|5617.45|6
1724734580000|2024-08-27 04:56:20|5618.02|5617.32|5617.9|5617.2|5618.02|5617.32|5617.9|5617.2|17
1724734600000|2024-08-27 04:56:40|5618.02|5617.32|5617.9|5617.2|5618.15|5617.45|5617.9|5617.2|2
1724734610000|2024-08-27 04:56:50|5618.02|5617.32|5618.15|5617.45|5618.15|5617.45|5618.02|5617.32|6
1724734620000|2024-08-27 04:57:00|5618.27|5617.57|5618.4|5617.7|5618.4|5617.7|5618.27|5617.57|8
1724734630000|2024-08-27 04:57:10|5618.52|5617.82|5618.65|5617.95|5618.65|5617.95|5618.52|5617.82|14
1724734640000|2024-08-27 04:57:20|5618.52|5617.82|5618.65|5617.95|5618.65|5617.95|5618.52|5617.82|6
1724734650000|2024-08-27 04:57:30|5618.52|5617.82|5618.4|5617.7|5618.52|5617.82|5618.4|5617.7|0
1724734670000|2024-08-27 04:57:50|5618.52|5617.82|5618.65|5617.95|5618.65|5617.95|5618.52|5617.82|6
1724734680000|2024-08-27 04:58:00|5618.9|5618.2|5618.9|5618.2|5618.9|5618.2|5618.9|5618.2|21
1724734690000|2024-08-27 04:58:10|||||||||1
1724734700000|2024-08-27 04:58:20|||||||||1
1724734740000|2024-08-27 04:59:00|5618.65|5617.95|5618.15|5617.45|5618.65|5617.95|5618.15|5617.45|61
1724734750000|2024-08-27 04:59:10|5618.27|5617.57|5618.27|5617.57|5618.4|5617.7|5618.27|5617.57|26
1724734760000|2024-08-27 04:59:20|5618.4|5617.7|5618.4|5617.7|5618.4|5617.7|5618.27|5617.57|8
1724734770000|2024-08-27 04:59:30|5618.27|5617.57|5618.4|5617.7|5618.4|5617.7|5618.27|5617.57|6
1724734790000|2024-08-27 04:59:50|||||||||1
1724734800000|2024-08-27 05:00:00|5618.52|5617.82|5618.4|5617.7|5618.52|5617.82|5618.4|5617.7|25
1724734810000|2024-08-27 05:00:10|5618.52|5617.82|5618.65|5617.95|5618.65|5617.95|5618.4|5617.7|13
1724734820000|2024-08-27 05:00:20|||||||||12
1724734830000|2024-08-27 05:00:30|5618.9|5618.2|5618.65|5617.95|5618.9|5618.2|5618.65|5617.95|229
1724734850000|2024-08-27 05:00:50|5618.77|5618.07|5618.65|5617.95|5618.77|5618.07|5618.65|5617.95|4
1724734860000|2024-08-27 05:01:00|5618.77|5618.07|5618.65|5617.95|5618.9|5618.2|5618.65|5617.95|9
1724734880000|2024-08-27 05:01:20|5618.77|5618.07|5618.65|5617.95|5618.77|5618.07|5618.65|5617.95|7
1724734900000|2024-08-27 05:01:40|5618.52|5617.82|5618.65|5617.95|5618.65|5617.95|5618.52|5617.82|14
1724734910000|2024-08-27 05:01:50|5618.52|5617.82|5618.65|5617.95|5618.65|5617.95|5618.52|5617.82|2
1724734930000|2024-08-27 05:02:10|5618.4|5617.7|5618.4|5617.7|5618.4|5617.7|5618.4|5617.7|2
1724734950000|2024-08-27 05:02:30|||||||||4
1724734960000|2024-08-27 05:02:40|||||||||3
1724734970000|2024-08-27 05:02:50|||||||||1
1724735000000|2024-08-27 05:03:20|5618.27|5617.57|5618.27|5617.57|5618.4|5617.7|5618.27|5617.57|39
1724735010000|2024-08-27 05:03:30|5618.4|5617.7|5618.4|5617.7|5618.4|5617.7|5618.4|5617.7|0
1724735040000|2024-08-27 05:04:00|||||||||15
1724735050000|2024-08-27 05:04:10|5618.52|5617.82|5618.4|5617.7|5618.52|5617.82|5618.4|5617.7|5
1724735070000|2024-08-27 05:04:30|5618.52|5617.82|5618.4|5617.7|5618.52|5617.82|5618.4|5617.7|6
1724735080000|2024-08-27 05:04:40|5618.52|5617.82|5618.65|5617.95|5618.65|5617.95|5618.52|5617.82|16
1724735090000|2024-08-27 05:04:50|5618.77|5618.07|5618.9|5618.2|5618.9|5618.2|5618.77|5618.07|10
1724735100000|2024-08-27 05:05:00|5619.15|5618.45|5619.4|5618.7|5619.4|5618.7|5619.15|5618.45|52
1724735110000|2024-08-27 05:05:10|5619.15|5618.45|5619.4|5618.7|5619.4|5618.7|5619.15|5618.45|21
1724735120000|2024-08-27 05:05:20|5619.65|5618.95|5619.65|5618.95|5619.65|5618.95|5619.65|5618.95|10
1724735130000|2024-08-27 05:05:30|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|7
1724735170000|2024-08-27 05:06:10|5619.52|5618.82|5619.65|5618.95|5619.65|5618.95|5619.52|5618.82|15
1724735190000|2024-08-27 05:06:30|5619.9|5619.2|5619.65|5618.95|5619.9|5619.2|5619.65|5618.95|25
1724735200000|2024-08-27 05:06:40|||||||||25
1724735210000|2024-08-27 05:06:50|5619.77|5619.07|5619.65|5618.95|5619.77|5619.07|5619.65|5618.95|3
1724735220000|2024-08-27 05:07:00|||||||||15
1724735230000|2024-08-27 05:07:10|5619.9|5619.2|5619.65|5618.95|5619.9|5619.2|5619.65|5618.95|8
1724735240000|2024-08-27 05:07:20|5619.77|5619.07|5619.65|5618.95|5619.77|5619.07|5619.65|5618.95|1
1724735250000|2024-08-27 05:07:30|5619.77|5619.07|5619.65|5618.95|5619.77|5619.07|5619.65|5618.95|1
1724735260000|2024-08-27 05:07:40|5619.52|5618.82|5619.65|5618.95|5619.65|5618.95|5619.52|5618.82|18
1724735290000|2024-08-27 05:08:10|||||||||5
1724735310000|2024-08-27 05:08:30|||||||||5
1724735320000|2024-08-27 05:08:40|5619.52|5618.82|5619.4|5618.7|5619.52|5618.82|5619.4|5618.7|1
1724735370000|2024-08-27 05:09:30|5619.52|5618.82|5619.4|5618.7|5619.52|5618.82|5619.4|5618.7|4
1724735400000|2024-08-27 05:10:00|5619.52|5618.82|5619.77|5619.07|5619.9|5619.2|5619.52|5618.82|23
1724735410000|2024-08-27 05:10:10|5619.9|5619.2|5619.77|5619.07|5619.9|5619.2|5619.77|5619.07|5
1724735420000|2024-08-27 05:10:20|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|0
1724735450000|2024-08-27 05:10:50|5620.02|5619.32|5620.15|5619.45|5620.27|5619.57|5620.02|5619.32|47
1724735460000|2024-08-27 05:11:00|5620.27|5619.57|5620.15|5619.45|5620.27|5619.57|5620.15|5619.45|4
1724735470000|2024-08-27 05:11:10|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|11
1724735480000|2024-08-27 05:11:20|||||||||1
1724735490000|2024-08-27 05:11:30|5619.77|5619.07|5619.9|5619.2|5619.9|5619.2|5619.65|5618.95|7
1724735510000|2024-08-27 05:11:50|||||||||4
1724735550000|2024-08-27 05:12:30|5620.02|5619.32|5620.15|5619.45|5620.15|5619.45|5620.02|5619.32|19
1724735560000|2024-08-27 05:12:40|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|9
1724735580000|2024-08-27 05:13:00|||||||||7
1724735610000|2024-08-27 05:13:30|5620.02|5619.32|5619.9|5619.2|5620.15|5619.45|5619.9|5619.2|13
1724735620000|2024-08-27 05:13:40|||||||||1
1724735630000|2024-08-27 05:13:50|||||||||2
1724735650000|2024-08-27 05:14:10|5620.15|5619.45|5620.15|5619.45|5620.15|5619.45|5619.9|5619.2|23
1724735660000|2024-08-27 05:14:20|5620.02|5619.32|5620.15|5619.45|5620.15|5619.45|5620.02|5619.32|1
1724735670000|2024-08-27 05:14:30|||||||||2
1724735680000|2024-08-27 05:14:40|5620.02|5619.32|5620.15|5619.45|5620.15|5619.45|5620.02|5619.32|4
1724735700000|2024-08-27 05:15:00|5620.27|5619.57|5620.27|5619.57|5620.27|5619.57|5620.27|5619.57|4
1724735710000|2024-08-27 05:15:10|5620.15|5619.45|5620.15|5619.45|5620.15|5619.45|5620.15|5619.45|27
1724735720000|2024-08-27 05:15:20|||||||||16
1724735730000|2024-08-27 05:15:30|5620.27|5619.57|5620.27|5619.57|5620.27|5619.57|5620.27|5619.57|6
1724735740000|2024-08-27 05:15:40|5620.4|5619.7|5620.15|5619.45|5620.4|5619.7|5620.15|5619.45|14
1724735750000|2024-08-27 05:15:50|5620.27|5619.57|5620.15|5619.45|5620.27|5619.57|5620.15|5619.45|12
1724735770000|2024-08-27 05:16:10|||||||||9
1724735780000|2024-08-27 05:16:20|5620.27|5619.57|5620.15|5619.45|5620.27|5619.57|5620.15|5619.45|16
1724735790000|2024-08-27 05:16:30|||||||||3
1724735810000|2024-08-27 05:16:50|5620.4|5619.7|5620.15|5619.45|5620.4|5619.7|5620.15|5619.45|21
1724735830000|2024-08-27 05:17:10|||||||||1
1724735840000|2024-08-27 05:17:20|||||||||1
1724735870000|2024-08-27 05:17:50|||||||||11
1724735880000|2024-08-27 05:18:00|5620.02|5619.32|5619.9|5619.2|5620.02|5619.32|5619.9|5619.2|12
1724735890000|2024-08-27 05:18:10|||||||||2
1724735900000|2024-08-27 05:18:20|5620.15|5619.45|5620.15|5619.45|5620.15|5619.45|5620.15|5619.45|15
1724735920000|2024-08-27 05:18:40|||||||||4
1724735960000|2024-08-27 05:19:20|||||||||17
1724735970000|2024-08-27 05:19:30|||||||||2
1724735990000|2024-08-27 05:19:50|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|16
1724736000000|2024-08-27 05:20:00|5619.77|5619.07|5619.65|5618.95|5619.77|5619.07|5619.65|5618.95|40
1724736040000|2024-08-27 05:20:40|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|19
1724736050000|2024-08-27 05:20:50|5619.77|5619.07|5619.65|5618.95|5619.77|5619.07|5619.65|5618.95|12
1724736060000|2024-08-27 05:21:00|||||||||6
1724736070000|2024-08-27 05:21:10|||||||||2
1724736090000|2024-08-27 05:21:30|||||||||8
1724736100000|2024-08-27 05:21:40|||||||||1
1724736110000|2024-08-27 05:21:50|5619.52|5618.82|5619.4|5618.7|5619.52|5618.82|5619.4|5618.7|30
1724736120000|2024-08-27 05:22:00|5619.15|5618.45|5619.15|5618.45|5619.15|5618.45|5619.15|5618.45|37
1724736130000|2024-08-27 05:22:10|||||||||55
1724736150000|2024-08-27 05:22:30|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|33
1724736170000|2024-08-27 05:22:50|||||||||1
1724736180000|2024-08-27 05:23:00|||||||||1
1724736190000|2024-08-27 05:23:10|5619.15|5618.45|5619.15|5618.45|5619.15|5618.45|5619.15|5618.45|7
1724736200000|2024-08-27 05:23:20|5619.27|5618.57|5619.15|5618.45|5619.27|5618.57|5619.15|5618.45|6
1724736210000|2024-08-27 05:23:30|5619.27|5618.57|5619.27|5618.57|5619.27|5618.57|5619.27|5618.57|0
1724736220000|2024-08-27 05:23:40|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|3
1724736230000|2024-08-27 05:23:50|5619.27|5618.57|5619.15|5618.45|5619.27|5618.57|5619.15|5618.45|7
1724736240000|2024-08-27 05:24:00|||||||||12
1724736260000|2024-08-27 05:24:20|5619.27|5618.57|5619.15|5618.45|5619.27|5618.57|5619.15|5618.45|3
1724736270000|2024-08-27 05:24:30|||||||||6
1724736280000|2024-08-27 05:24:40|||||||||3
1724736290000|2024-08-27 05:24:50|||||||||1
1724736300000|2024-08-27 05:25:00|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|13
1724736340000|2024-08-27 05:25:40|||||||||12
1724736350000|2024-08-27 05:25:50|5619.52|5618.82|5619.4|5618.7|5619.52|5618.82|5619.4|5618.7|44
1724736360000|2024-08-27 05:26:00|5619.52|5618.82|5619.4|5618.7|5619.65|5618.95|5619.4|5618.7|12
1724736430000|2024-08-27 05:27:10|5619.52|5618.82|5619.65|5618.95|5619.65|5618.95|5619.52|5618.82|8
1724736480000|2024-08-27 05:28:00|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|18
1724736500000|2024-08-27 05:28:20|5619.27|5618.57|5619.4|5618.7|5619.4|5618.7|5619.27|5618.57|6
1724736510000|2024-08-27 05:28:30|5619.27|5618.57|5619.15|5618.45|5619.27|5618.57|5619.15|5618.45|6
1724736520000|2024-08-27 05:28:40|||||||||1
1724736530000|2024-08-27 05:28:50|5619.27|5618.57|5619.4|5618.7|5619.4|5618.7|5619.27|5618.57|1
1724736540000|2024-08-27 05:29:00|5619.15|5618.45|5619.15|5618.45|5619.15|5618.45|5619.15|5618.45|6
1724736550000|2024-08-27 05:29:10|||||||||4
1724736570000|2024-08-27 05:29:30|5619.02|5618.32|5619.15|5618.45|5619.15|5618.45|5619.02|5618.32|5
1724736590000|2024-08-27 05:29:50|5619.02|5618.32|5619.15|5618.45|5619.15|5618.45|5619.02|5618.32|10
1724736600000|2024-08-27 05:30:00|5619.4|5618.7|5619.65|5618.95|5619.65|5618.95|5619.4|5618.7|18
1724736610000|2024-08-27 05:30:10|||||||||2
1724736620000|2024-08-27 05:30:20|||||||||3
1724736630000|2024-08-27 05:30:30|||||||||1
1724736640000|2024-08-27 05:30:40|||||||||1
1724736650000|2024-08-27 05:30:50|||||||||4
1724736670000|2024-08-27 05:31:10|||||||||1
1724736680000|2024-08-27 05:31:20|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|8
1724736700000|2024-08-27 05:31:40|5619.65|5618.95|5619.9|5619.2|5619.9|5619.2|5619.65|5618.95|20
1724736730000|2024-08-27 05:32:10|||||||||1
1724736740000|2024-08-27 05:32:20|5619.77|5619.07|5619.9|5619.2|5619.9|5619.2|5619.65|5618.95|6
1724736750000|2024-08-27 05:32:30|||||||||1
1724736770000|2024-08-27 05:32:50|5619.65|5618.95|5619.65|5618.95|5619.65|5618.95|5619.65|5618.95|10
1724736780000|2024-08-27 05:33:00|5619.77|5619.07|5620.15|5619.45|5620.15|5619.45|5619.77|5619.07|39
1724736790000|2024-08-27 05:33:10|5620.02|5619.32|5619.9|5619.2|5620.02|5619.32|5619.9|5619.2|5
1724736810000|2024-08-27 05:33:30|||||||||2
1724736850000|2024-08-27 05:34:10|||||||||6
1724736860000|2024-08-27 05:34:20|5620.02|5619.32|5620.02|5619.32|5620.02|5619.32|5620.02|5619.32|11
1724736870000|2024-08-27 05:34:30|5619.9|5619.2|5620.15|5619.45|5620.15|5619.45|5619.9|5619.2|3
1724736880000|2024-08-27 05:34:40|||||||||3
1724736900000|2024-08-27 05:35:00|||||||||3
1724736910000|2024-08-27 05:35:10|5620.27|5619.57|5620.4|5619.7|5620.4|5619.7|5620.15|5619.45|7
1724736920000|2024-08-27 05:35:20|5620.27|5619.57|5620.4|5619.7|5620.4|5619.7|5620.27|5619.57|5
1724736930000|2024-08-27 05:35:30|||||||||2
1724736940000|2024-08-27 05:35:40|5620.15|5619.45|5620.4|5619.7|5620.4|5619.7|5620.15|5619.45|9
1724736950000|2024-08-27 05:35:50|5620.27|5619.57|5620.15|5619.45|5620.27|5619.57|5620.15|5619.45|4
1724736970000|2024-08-27 05:36:10|||||||||11
1724736990000|2024-08-27 05:36:30|||||||||1
1724737010000|2024-08-27 05:36:50|||||||||2
1724737020000|2024-08-27 05:37:00|5620.02|5619.32|5620.15|5619.45|5620.15|5619.45|5619.9|5619.2|22
1724737030000|2024-08-27 05:37:10|5620.02|5619.32|5619.9|5619.2|5620.02|5619.32|5619.9|5619.2|2
1724737050000|2024-08-27 05:37:30|5620.02|5619.32|5620.15|5619.45|5620.15|5619.45|5620.02|5619.32|11
1724737060000|2024-08-27 05:37:40|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|5
1724737070000|2024-08-27 05:37:50|5620.02|5619.32|5619.9|5619.2|5620.15|5619.45|5619.9|5619.2|9
1724737100000|2024-08-27 05:38:20|5619.65|5618.95|5619.65|5618.95|5619.65|5618.95|5619.65|5618.95|10
1724737120000|2024-08-27 05:38:40|5619.77|5619.07|5619.9|5619.2|5619.9|5619.2|5619.77|5619.07|7
1724737140000|2024-08-27 05:39:00|5619.77|5619.07|5619.65|5618.95|5619.9|5619.2|5619.65|5618.95|8
1724737170000|2024-08-27 05:39:30|5619.52|5618.82|5619.65|5618.95|5619.65|5618.95|5619.52|5618.82|6
1724737180000|2024-08-27 05:39:40|||||||||1
1724737190000|2024-08-27 05:39:50|5619.52|5618.82|5619.65|5618.95|5619.65|5618.95|5619.52|5618.82|5
1724737220000|2024-08-27 05:40:20|||||||||3
1724737230000|2024-08-27 05:40:30|||||||||14
1724737240000|2024-08-27 05:40:40|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|3
1724737250000|2024-08-27 05:40:50|||||||||1
1724737270000|2024-08-27 05:41:10|||||||||1
1724737300000|2024-08-27 05:41:40|||||||||1
1724737310000|2024-08-27 05:41:50|5619.77|5619.07|5619.65|5618.95|5619.77|5619.07|5619.65|5618.95|9
1724737330000|2024-08-27 05:42:10|||||||||1
1724737360000|2024-08-27 05:42:40|||||||||1
1724737370000|2024-08-27 05:42:50|5619.52|5618.82|5619.4|5618.7|5619.52|5618.82|5619.4|5618.7|9
1724737380000|2024-08-27 05:43:00|5619.65|5618.95|5619.15|5618.45|5619.65|5618.95|5619.15|5618.45|33
1724737390000|2024-08-27 05:43:10|5619.27|5618.57|5619.27|5618.57|5619.27|5618.57|5619.27|5618.57|8
1724737400000|2024-08-27 05:43:20|5619.15|5618.45|5619.4|5618.7|5619.4|5618.7|5619.15|5618.45|1
1724737430000|2024-08-27 05:43:50|5619.65|5618.95|5619.52|5618.82|5619.65|5618.95|5619.52|5618.82|9
1724737440000|2024-08-27 05:44:00|5619.4|5618.7|5619.9|5619.2|5619.9|5619.2|5619.4|5618.7|21
1724737450000|2024-08-27 05:44:10|5619.77|5619.07|5619.9|5619.2|5619.9|5619.2|5619.65|5618.95|1
1724737460000|2024-08-27 05:44:20|5620.15|5619.45|5620.15|5619.45|5620.15|5619.45|5620.15|5619.45|16
1724737470000|2024-08-27 05:44:30|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|27
1724737480000|2024-08-27 05:44:40|||||||||2
1724737490000|2024-08-27 05:44:50|||||||||6
1724737510000|2024-08-27 05:45:10|5619.65|5618.95|5619.65|5618.95|5619.65|5618.95|5619.65|5618.95|9
1724737520000|2024-08-27 05:45:20|||||||||3
1724737530000|2024-08-27 05:45:30|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|2
1724737540000|2024-08-27 05:45:40|||||||||3
1724737560000|2024-08-27 05:46:00|5619.52|5618.82|5619.4|5618.7|5619.52|5618.82|5619.4|5618.7|7
1724737580000|2024-08-27 05:46:20|||||||||1
1724737600000|2024-08-27 05:46:40|5619.27|5618.57|5619.15|5618.45|5619.27|5618.57|5619.15|5618.45|9
1724737610000|2024-08-27 05:46:50|5619.02|5618.32|5618.9|5618.2|5619.02|5618.32|5618.9|5618.2|7
1724737620000|2024-08-27 05:47:00|5619.02|5618.32|5618.9|5618.2|5619.02|5618.32|5618.9|5618.2|15
1724737630000|2024-08-27 05:47:10|5619.15|5618.45|5619.15|5618.45|5619.15|5618.45|5619.15|5618.45|6
1724737640000|2024-08-27 05:47:20|5619.02|5618.32|5618.9|5618.2|5619.02|5618.32|5618.9|5618.2|2
1724737650000|2024-08-27 05:47:30|5619.02|5618.32|5619.02|5618.32|5619.15|5618.45|5619.02|5618.32|4
1724737660000|2024-08-27 05:47:40|5618.9|5618.2|5619.15|5618.45|5619.15|5618.45|5618.9|5618.2|2
1724737700000|2024-08-27 05:48:20|5619.27|5618.57|5619.65|5618.95|5619.65|5618.95|5619.27|5618.57|54
1724737710000|2024-08-27 05:48:30|5619.52|5618.82|5619.65|5618.95|5619.65|5618.95|5619.52|5618.82|3
1724737720000|2024-08-27 05:48:40|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|3
1724737740000|2024-08-27 05:49:00|5619.52|5618.82|5619.4|5618.7|5619.52|5618.82|5619.4|5618.7|19
1724737750000|2024-08-27 05:49:10|5619.52|5618.82|5619.4|5618.7|5619.52|5618.82|5619.4|5618.7|20
1724737760000|2024-08-27 05:49:20|5619.65|5618.95|5619.65|5618.95|5619.65|5618.95|5619.65|5618.95|5
1724737770000|2024-08-27 05:49:30|||||||||3
1724737780000|2024-08-27 05:49:40|||||||||1
1724737800000|2024-08-27 05:50:00|||||||||3
1724737820000|2024-08-27 05:50:20|5619.9|5619.2|5620.15|5619.45|5620.15|5619.45|5619.9|5619.2|5
1724737830000|2024-08-27 05:50:30|5620.02|5619.32|5620.15|5619.45|5620.15|5619.45|5619.9|5619.2|11
1724737840000|2024-08-27 05:50:40|5620.27|5619.57|5620.4|5619.7|5620.4|5619.7|5620.27|5619.57|7
1724737850000|2024-08-27 05:50:50|||||||||1
1724737870000|2024-08-27 05:51:10|5620.27|5619.57|5620.4|5619.7|5620.4|5619.7|5620.27|5619.57|22
1724737880000|2024-08-27 05:51:20|5620.27|5619.57|5620.4|5619.7|5620.4|5619.7|5620.15|5619.45|7
1724737890000|2024-08-27 05:51:30|||||||||1
1724737920000|2024-08-27 05:52:00|5620.15|5619.45|5619.9|5619.2|5620.15|5619.45|5619.9|5619.2|9
1724737940000|2024-08-27 05:52:20|5620.02|5619.32|5620.15|5619.45|5620.15|5619.45|5620.02|5619.32|9
1724737960000|2024-08-27 05:52:40|||||||||9
1724737980000|2024-08-27 05:53:00|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|18
1724737990000|2024-08-27 05:53:10|5620.02|5619.32|5620.15|5619.45|5620.15|5619.45|5620.02|5619.32|7
1724738000000|2024-08-27 05:53:20|||||||||1
1724738010000|2024-08-27 05:53:30|||||||||9
1724738030000|2024-08-27 05:53:50|||||||||2
1724738040000|2024-08-27 05:54:00|5620.27|5619.57|5620.15|5619.45|5620.27|5619.57|5620.15|5619.45|8
1724738050000|2024-08-27 05:54:10|5620.4|5619.7|5620.65|5619.95|5620.65|5619.95|5620.15|5619.45|46
1724738060000|2024-08-27 05:54:20|||||||||4
1724738070000|2024-08-27 05:54:30|||||||||16
1724738080000|2024-08-27 05:54:40|5620.52|5619.82|5620.27|5619.57|5620.52|5619.82|5620.15|5619.45|66
1724738090000|2024-08-27 05:54:50|5620.4|5619.7|5620.27|5619.57|5620.4|5619.7|5620.15|5619.45|21
1724738100000|2024-08-27 05:55:00|5620.4|5619.7|5620.4|5619.7|5620.4|5619.7|5620.4|5619.7|2
1724738120000|2024-08-27 05:55:20|5620.52|5619.82|5620.65|5619.95|5620.65|5619.95|5620.52|5619.82|3
1724738130000|2024-08-27 05:55:30|5620.52|5619.82|5620.65|5619.95|5620.9|5620.2|5620.52|5619.82|41
1724738150000|2024-08-27 05:55:50|||||||||7
1724738160000|2024-08-27 05:56:00|5620.52|5619.82|5620.65|5619.95|5620.65|5619.95|5620.52|5619.82|12
1724738170000|2024-08-27 05:56:10|5620.52|5619.82|5620.65|5619.95|5620.65|5619.95|5620.4|5619.7|10
1724738180000|2024-08-27 05:56:20|5620.77|5620.07|5620.65|5619.95|5620.77|5620.07|5620.65|5619.95|12
1724738190000|2024-08-27 05:56:30|5620.77|5620.07|5620.65|5619.95|5620.77|5620.07|5620.65|5619.95|0
1724738200000|2024-08-27 05:56:40|5620.52|5619.82|5620.4|5619.7|5620.52|5619.82|5620.4|5619.7|3
1724738210000|2024-08-27 05:56:50|5620.65|5619.95|5620.4|5619.7|5620.65|5619.95|5620.4|5619.7|16
1724738220000|2024-08-27 05:57:00|||||||||1
1724738230000|2024-08-27 05:57:10|5620.65|5619.95|5620.65|5619.95|5620.65|5619.95|5620.65|5619.95|7
1724738240000|2024-08-27 05:57:20|5620.77|5620.07|5620.77|5620.07|5620.77|5620.07|5620.77|5620.07|1
1724738250000|2024-08-27 05:57:30|5620.65|5619.95|5620.65|5619.95|5620.65|5619.95|5620.65|5619.95|13
1724738260000|2024-08-27 05:57:40|5620.77|5620.07|5620.77|5620.07|5620.9|5620.2|5620.65|5619.95|21
1724738270000|2024-08-27 05:57:50|5620.65|5619.95|5620.9|5620.2|5620.9|5620.2|5620.65|5619.95|6
1724738280000|2024-08-27 05:58:00|5620.65|5619.95|5620.9|5620.2|5620.9|5620.2|5620.65|5619.95|27
1724738290000|2024-08-27 05:58:10|5621.02|5620.32|5620.9|5620.2|5621.15|5620.45|5620.9|5620.2|50
1724738300000|2024-08-27 05:58:20|5621.02|5620.32|5620.9|5620.2|5621.15|5620.45|5620.9|5620.2|7
1724738310000|2024-08-27 05:58:30|||||||||9
1724738320000|2024-08-27 05:58:40|5620.65|5619.95|5620.65|5619.95|5620.65|5619.95|5620.65|5619.95|12
1724738340000|2024-08-27 05:59:00|||||||||1
1724738350000|2024-08-27 05:59:10|5620.77|5620.07|5620.9|5620.2|5620.9|5620.2|5620.77|5620.07|17
1724738360000|2024-08-27 05:59:20|||||||||27
1724738370000|2024-08-27 05:59:30|5620.65|5619.95|5620.9|5620.2|5620.9|5620.2|5620.65|5619.95|26
1724738380000|2024-08-27 05:59:40|5620.65|5619.95|5620.9|5620.2|5620.9|5620.2|5620.65|5619.95|24
1724738390000|2024-08-27 05:59:50|5621.02|5620.32|5620.65|5619.95|5621.15|5620.45|5620.65|5619.95|39
1724738400000|2024-08-27 06:00:00|5620.4|5619.7|5620.4|5619.7|5620.65|5619.95|5620.15|5619.45|96
1724738410000|2024-08-27 06:00:10|5620.52|5619.82|5619.65|5618.95|5620.65|5619.95|5619.65|5618.95|61
1724738420000|2024-08-27 06:00:20|5619.77|5619.07|5619.65|5618.95|5619.77|5619.07|5619.65|5618.95|9
1724738430000|2024-08-27 06:00:30|5619.52|5618.82|5619.4|5618.7|5619.52|5618.82|5619.4|5618.7|14
1724738440000|2024-08-27 06:00:40|5619.15|5618.45|5619.4|5618.7|5619.4|5618.7|5619.15|5618.45|21
1724738450000|2024-08-27 06:00:50|5619.52|5618.82|5619.4|5618.7|5619.9|5619.2|5619.4|5618.7|94
1724738460000|2024-08-27 06:01:00|5619.15|5618.45|5619.15|5618.45|5619.4|5618.7|5618.9|5618.2|21
1724738470000|2024-08-27 06:01:10|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|2
1724738480000|2024-08-27 06:01:20|5619.27|5618.57|5619.15|5618.45|5619.4|5618.7|5619.15|5618.45|18
1724738490000|2024-08-27 06:01:30|||||||||2
1724738510000|2024-08-27 06:01:50|5618.9|5618.2|5618.9|5618.2|5618.9|5618.2|5618.65|5617.95|32
1724738520000|2024-08-27 06:02:00|5619.02|5618.32|5619.15|5618.45|5619.15|5618.45|5619.02|5618.32|27
1724738530000|2024-08-27 06:02:10|5619.02|5618.32|5619.15|5618.45|5619.15|5618.45|5619.02|5618.32|6
1724738540000|2024-08-27 06:02:20|5619.27|5618.57|5619.15|5618.45|5619.27|5618.57|5619.15|5618.45|3
1724738550000|2024-08-27 06:02:30|5619.27|5618.57|5619.4|5618.7|5619.4|5618.7|5619.27|5618.57|17
1724738560000|2024-08-27 06:02:40|5619.27|5618.57|5619.15|5618.45|5619.4|5618.7|5619.02|5618.32|18
1724738570000|2024-08-27 06:02:50|5619.27|5618.57|5619.27|5618.57|5619.27|5618.57|5619.27|5618.57|0
1724738580000|2024-08-27 06:03:00|5619.4|5618.7|5619.4|5618.7|5619.52|5618.82|5619.4|5618.7|6
1724738590000|2024-08-27 06:03:10|5619.52|5618.82|5619.4|5618.7|5619.65|5618.95|5619.4|5618.7|5
1724738600000|2024-08-27 06:03:20|5619.52|5618.82|5619.4|5618.7|5619.52|5618.82|5619.4|5618.7|32
1724738620000|2024-08-27 06:03:40|5619.52|5618.82|5619.65|5618.95|5619.65|5618.95|5619.4|5618.7|6
1724738630000|2024-08-27 06:03:50|5619.52|5618.82|5619.4|5618.7|5619.52|5618.82|5619.4|5618.7|3
1724738640000|2024-08-27 06:04:00|5619.52|5618.82|5619.65|5618.95|5619.65|5618.95|5619.52|5618.82|2
1724738650000|2024-08-27 06:04:10|5619.9|5619.2|5619.65|5618.95|5619.9|5619.2|5619.65|5618.95|25
1724738660000|2024-08-27 06:04:20|5619.52|5618.82|5619.4|5618.7|5619.52|5618.82|5619.4|5618.7|3
1724738670000|2024-08-27 06:04:30|5619.52|5618.82|5619.4|5618.7|5619.65|5618.95|5619.4|5618.7|4
1724738680000|2024-08-27 06:04:40|5619.65|5618.95|5619.65|5618.95|5619.65|5618.95|5619.65|5618.95|5
1724738690000|2024-08-27 06:04:50|5619.52|5618.82|5619.65|5618.95|5619.65|5618.95|5619.4|5618.7|8
1724738700000|2024-08-27 06:05:00|5619.52|5618.82|5619.4|5618.7|5619.52|5618.82|5619.4|5618.7|12
1724738710000|2024-08-27 06:05:10|5619.52|5618.82|5619.65|5618.95|5619.65|5618.95|5619.4|5618.7|15
1724738720000|2024-08-27 06:05:20|5619.52|5618.82|5619.4|5618.7|5619.52|5618.82|5619.4|5618.7|7
1724738730000|2024-08-27 06:05:30|5619.27|5618.57|5619.15|5618.45|5619.4|5618.7|5619.15|5618.45|3
1724738740000|2024-08-27 06:05:40|5618.9|5618.2|5618.9|5618.2|5618.9|5618.2|5618.9|5618.2|12
1724738750000|2024-08-27 06:05:50|5619.02|5618.32|5619.02|5618.32|5619.02|5618.32|5618.9|5618.2|11
1724738760000|2024-08-27 06:06:00|5618.9|5618.2|5618.9|5618.2|5618.9|5618.2|5618.65|5617.95|20
1724738770000|2024-08-27 06:06:10|5619.15|5618.45|5619.15|5618.45|5619.15|5618.45|5619.02|5618.32|6
1724738780000|2024-08-27 06:06:20|5619.02|5618.32|5619.02|5618.32|5619.15|5618.45|5618.9|5618.2|4
1724738790000|2024-08-27 06:06:30|5619.15|5618.45|5619.15|5618.45|5619.15|5618.45|5618.9|5618.2|5
1724738800000|2024-08-27 06:06:40|5619.02|5618.32|5619.15|5618.45|5619.15|5618.45|5618.9|5618.2|1
1724738810000|2024-08-27 06:06:50|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|5
1724738820000|2024-08-27 06:07:00|5619.27|5618.57|5619.4|5618.7|5619.4|5618.7|5619.15|5618.45|4
1724738830000|2024-08-27 06:07:10|5619.27|5618.57|5618.65|5617.95|5619.27|5618.57|5618.65|5617.95|88
1724738840000|2024-08-27 06:07:20|5618.52|5617.82|5618.65|5617.95|5618.65|5617.95|5618.4|5617.7|13
1724738850000|2024-08-27 06:07:30|5618.52|5617.82|5618.4|5617.7|5618.52|5617.82|5618.4|5617.7|5
1724738860000|2024-08-27 06:07:40|5618.52|5617.82|5618.4|5617.7|5618.52|5617.82|5618.4|5617.7|7
1724738870000|2024-08-27 06:07:50|5618.52|5617.82|5618.4|5617.7|5618.65|5617.95|5618.4|5617.7|7
1724738880000|2024-08-27 06:08:00|||||||||8
1724738890000|2024-08-27 06:08:10|5618.52|5617.82|5618.4|5617.7|5618.52|5617.82|5618.4|5617.7|1
1724738900000|2024-08-27 06:08:20|5618.65|5617.95|5618.65|5617.95|5618.65|5617.95|5618.65|5617.95|10
1724738920000|2024-08-27 06:08:40|5618.52|5617.82|5618.65|5617.95|5618.9|5618.2|5618.52|5617.82|43
1724738930000|2024-08-27 06:08:50|5618.9|5618.2|5618.9|5618.2|5618.9|5618.2|5618.9|5618.2|1
1724738940000|2024-08-27 06:09:00|5618.77|5618.07|5618.65|5617.95|5618.77|5618.07|5618.65|5617.95|9
1724738950000|2024-08-27 06:09:10|5618.52|5617.82|5618.9|5618.2|5618.9|5618.2|5618.52|5617.82|11
1724738960000|2024-08-27 06:09:20|5618.77|5618.07|5618.65|5617.95|5618.77|5618.07|5618.65|5617.95|6
1724738970000|2024-08-27 06:09:30|5618.9|5618.2|5619.15|5618.45|5619.15|5618.45|5618.65|5617.95|56
1724738980000|2024-08-27 06:09:40|5619.02|5618.32|5618.9|5618.2|5619.02|5618.32|5618.9|5618.2|8
1724738990000|2024-08-27 06:09:50|||||||||3
1724739000000|2024-08-27 06:10:00|5618.77|5618.07|5618.65|5617.95|5618.9|5618.2|5618.65|5617.95|13
1724739010000|2024-08-27 06:10:10|5618.77|5618.07|5618.65|5617.95|5618.77|5618.07|5618.52|5617.82|6
1724739020000|2024-08-27 06:10:20|5618.9|5618.2|5618.77|5618.07|5618.9|5618.2|5618.77|5618.07|30
1724739030000|2024-08-27 06:10:30|5618.9|5618.2|5618.9|5618.2|5618.9|5618.2|5618.77|5618.07|5
1724739050000|2024-08-27 06:10:50|||||||||12
1724739060000|2024-08-27 06:11:00|5618.77|5618.07|5618.65|5617.95|5618.77|5618.07|5618.52|5617.82|1
1724739070000|2024-08-27 06:11:10|5618.52|5617.82|5618.65|5617.95|5618.65|5617.95|5618.52|5617.82|0
1724739080000|2024-08-27 06:11:20|5618.77|5618.07|5619.65|5618.95|5619.65|5618.95|5618.77|5618.07|36
1724739090000|2024-08-27 06:11:30|5619.52|5618.82|5619.65|5618.95|5619.65|5618.95|5619.4|5618.7|5
1724739120000|2024-08-27 06:12:00|5619.52|5618.82|5619.52|5618.82|5619.77|5619.07|5619.4|5618.7|16
1724739130000|2024-08-27 06:12:10|5619.65|5618.95|5619.65|5618.95|5619.65|5618.95|5619.52|5618.82|5
1724739140000|2024-08-27 06:12:20|5619.9|5619.2|5619.65|5618.95|5619.9|5619.2|5619.52|5618.82|7
1724739150000|2024-08-27 06:12:30|5619.52|5618.82|5619.4|5618.7|5619.65|5618.95|5619.4|5618.7|6
1724739160000|2024-08-27 06:12:40|5619.52|5618.82|5619.4|5618.7|5619.52|5618.82|5619.4|5618.7|12
1724739170000|2024-08-27 06:12:50|5619.15|5618.45|5619.15|5618.45|5619.27|5618.57|5619.15|5618.45|8
1724739180000|2024-08-27 06:13:00|5619.27|5618.57|5619.4|5618.7|5619.4|5618.7|5619.15|5618.45|2
1724739190000|2024-08-27 06:13:10|5619.27|5618.57|5619.4|5618.7|5619.4|5618.7|5619.27|5618.57|1
1724739200000|2024-08-27 06:13:20|5619.27|5618.57|5619.4|5618.7|5619.52|5618.82|5619.27|5618.57|9
1724739210000|2024-08-27 06:13:30|5619.52|5618.82|5619.4|5618.7|5619.52|5618.82|5619.4|5618.7|5
1724739220000|2024-08-27 06:13:40|5619.52|5618.82|5619.65|5618.95|5619.65|5618.95|5619.52|5618.82|6
1724739230000|2024-08-27 06:13:50|5619.52|5618.82|5619.65|5618.95|5619.65|5618.95|5619.52|5618.82|3
1724739250000|2024-08-27 06:14:10|5619.77|5619.07|5619.65|5618.95|5619.9|5619.2|5619.65|5618.95|14
1724739260000|2024-08-27 06:14:20|5619.77|5619.07|5619.65|5618.95|5619.77|5619.07|5619.65|5618.95|0
1724739270000|2024-08-27 06:14:30|5619.52|5618.82|5619.65|5618.95|5619.65|5618.95|5619.52|5618.82|2
1724739280000|2024-08-27 06:14:40|5619.52|5618.82|5619.4|5618.7|5619.65|5618.95|5619.4|5618.7|4
1724739290000|2024-08-27 06:14:50|||||||||1
1724739300000|2024-08-27 06:15:00|5619.27|5618.57|5619.15|5618.45|5619.27|5618.57|5619.15|5618.45|1
1724739310000|2024-08-27 06:15:10|5619.02|5618.32|5619.15|5618.45|5619.15|5618.45|5618.9|5618.2|16
1724739340000|2024-08-27 06:15:40|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|16
1724739370000|2024-08-27 06:16:10|5619.27|5618.57|5619.4|5618.7|5619.4|5618.7|5619.27|5618.57|2
1724739380000|2024-08-27 06:16:20|5619.15|5618.45|5619.15|5618.45|5619.15|5618.45|5619.15|5618.45|4
1724739390000|2024-08-27 06:16:30|5619.02|5618.32|5619.15|5618.45|5619.15|5618.45|5619.02|5618.32|9
1724739410000|2024-08-27 06:16:50|5619.02|5618.32|5619.15|5618.45|5619.15|5618.45|5619.02|5618.32|7
1724739420000|2024-08-27 06:17:00|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|5
1724739430000|2024-08-27 06:17:10|5619.27|5618.57|5618.9|5618.2|5619.27|5618.57|5618.9|5618.2|7
1724739440000|2024-08-27 06:17:20|5619.02|5618.32|5619.4|5618.7|5619.4|5618.7|5619.02|5618.32|11
1724739470000|2024-08-27 06:17:50|||||||||3
1724739480000|2024-08-27 06:18:00|||||||||1
1724739490000|2024-08-27 06:18:10|||||||||1
1724739510000|2024-08-27 06:18:30|5619.65|5618.95|5618.9|5618.2|5619.65|5618.95|5618.65|5617.95|25
1724739520000|2024-08-27 06:18:40|5619.02|5618.32|5619.15|5618.45|5619.15|5618.45|5619.02|5618.32|9
1724739530000|2024-08-27 06:18:50|5619.27|5618.57|5619.4|5618.7|5619.4|5618.7|5619.27|5618.57|4
1724739540000|2024-08-27 06:19:00|5619.52|5618.82|5619.65|5618.95|5619.65|5618.95|5619.52|5618.82|1
1724739550000|2024-08-27 06:19:10|5619.52|5618.82|5619.65|5618.95|5619.65|5618.95|5619.4|5618.7|9
1724739560000|2024-08-27 06:19:20|5619.52|5618.82|5619.15|5618.45|5619.52|5618.82|5619.15|5618.45|24
1724739570000|2024-08-27 06:19:30|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|5619.27|5618.57|12
1724739580000|2024-08-27 06:19:40|||||||||9
1724739600000|2024-08-27 06:20:00|5619.52|5618.82|5619.65|5618.95|5619.65|5618.95|5619.4|5618.7|25
1724739610000|2024-08-27 06:20:10|5619.52|5618.82|5619.4|5618.7|5619.65|5618.95|5619.4|5618.7|10
1724739620000|2024-08-27 06:20:20|5619.52|5618.82|5619.4|5618.7|5619.52|5618.82|5619.4|5618.7|6
1724739630000|2024-08-27 06:20:30|5619.52|5618.82|5619.4|5618.7|5619.52|5618.82|5619.4|5618.7|13
1724739660000|2024-08-27 06:21:00|5619.52|5618.82|5619.52|5618.82|5619.65|5618.95|5619.4|5618.7|8
1724739670000|2024-08-27 06:21:10|5619.65|5618.95|5619.52|5618.82|5619.65|5618.95|5619.4|5618.7|18
1724739680000|2024-08-27 06:21:20|5619.4|5618.7|5619.65|5618.95|5619.65|5618.95|5619.4|5618.7|0
1724739690000|2024-08-27 06:21:30|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|12
1724739700000|2024-08-27 06:21:40|||||||||10
1724739710000|2024-08-27 06:21:50|||||||||2
1724739730000|2024-08-27 06:22:10|||||||||24
1724739740000|2024-08-27 06:22:20|5619.77|5619.07|5619.65|5618.95|5619.77|5619.07|5619.65|5618.95|5
1724739750000|2024-08-27 06:22:30|5619.77|5619.07|5619.65|5618.95|5619.9|5619.2|5619.65|5618.95|14
1724739760000|2024-08-27 06:22:40|5619.4|5618.7|5619.65|5618.95|5619.65|5618.95|5619.4|5618.7|5
1724739810000|2024-08-27 06:23:30|5619.52|5618.82|5619.4|5618.7|5619.52|5618.82|5619.4|5618.7|8
1724739820000|2024-08-27 06:23:40|||||||||1
1724739830000|2024-08-27 06:23:50|5619.15|5618.45|5619.15|5618.45|5619.15|5618.45|5619.15|5618.45|9
1724739840000|2024-08-27 06:24:00|5619.27|5618.57|5619.4|5618.7|5619.4|5618.7|5619.27|5618.57|14
1724739850000|2024-08-27 06:24:10|5619.27|5618.57|5619.15|5618.45|5619.27|5618.57|5619.15|5618.45|9
1724739860000|2024-08-27 06:24:20|5619.27|5618.57|5619.9|5619.2|5619.9|5619.2|5619.27|5618.57|67
1724739870000|2024-08-27 06:24:30|5620.15|5619.45|5620.15|5619.45|5620.15|5619.45|5620.15|5619.45|8
1724739890000|2024-08-27 06:24:50|||||||||14
1724739900000|2024-08-27 06:25:00|5620.27|5619.57|5620.15|5619.45|5620.27|5619.57|5620.15|5619.45|34
1724739910000|2024-08-27 06:25:10|5620.27|5619.57|5620.15|5619.45|5620.27|5619.57|5620.15|5619.45|12
1724739920000|2024-08-27 06:25:20|5620.27|5619.57|5620.15|5619.45|5620.27|5619.57|5620.15|5619.45|9
1724739940000|2024-08-27 06:25:40|||||||||17
1724739960000|2024-08-27 06:26:00|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|22
1724739970000|2024-08-27 06:26:10|||||||||2
1724739990000|2024-08-27 06:26:30|5620.02|5619.32|5620.15|5619.45|5620.15|5619.45|5620.02|5619.32|13
1724740010000|2024-08-27 06:26:50|5619.9|5619.2|5619.77|5619.07|5619.9|5619.2|5619.65|5618.95|58
1724740020000|2024-08-27 06:27:00|5619.65|5618.95|5619.65|5618.95|5619.65|5618.95|5619.65|5618.95|7
1724740030000|2024-08-27 06:27:10|5619.77|5619.07|5619.65|5618.95|5619.77|5619.07|5619.65|5618.95|0
1724740040000|2024-08-27 06:27:20|5619.4|5618.7|5619.4|5618.7|5619.52|5618.82|5619.4|5618.7|13
1724740050000|2024-08-27 06:27:30|5619.52|5618.82|5619.4|5618.7|5619.52|5618.82|5619.4|5618.7|5
1724740060000|2024-08-27 06:27:40|5619.15|5618.45|5619.15|5618.45|5619.4|5618.7|5618.9|5618.2|59
1724740100000|2024-08-27 06:28:20|5618.9|5618.2|5618.65|5617.95|5618.9|5618.2|5618.65|5617.95|17
1724740110000|2024-08-27 06:28:30|5618.77|5618.07|5618.65|5617.95|5618.9|5618.2|5618.65|5617.95|11
1724740120000|2024-08-27 06:28:40|5618.4|5617.7|5618.4|5617.7|5618.4|5617.7|5618.4|5617.7|19
1724740130000|2024-08-27 06:28:50|5618.27|5617.57|5617.9|5617.2|5618.27|5617.57|5617.9|5617.2|20
1724740150000|2024-08-27 06:29:10|5617.65|5616.95|5617.65|5616.95|5617.65|5616.95|5617.65|5616.95|41
1724740160000|2024-08-27 06:29:20|5617.52|5616.82|5617.4|5616.7|5617.65|5616.95|5617.4|5616.7|64
1724740170000|2024-08-27 06:29:30|5617.52|5616.82|5617.65|5616.95|5617.65|5616.95|5617.52|5616.82|13
1724740180000|2024-08-27 06:29:40|5617.77|5617.07|5617.9|5617.2|5618.02|5617.32|5617.77|5617.07|40
1724740190000|2024-08-27 06:29:50|5618.02|5617.32|5618.15|5617.45|5618.15|5617.45|5618.02|5617.32|6
1724740200000|2024-08-27 06:30:00|5617.9|5617.2|5617.9|5617.2|5617.9|5617.2|5617.9|5617.2|20
1724740210000|2024-08-27 06:30:10|5618.02|5617.32|5617.9|5617.2|5618.02|5617.32|5617.9|5617.2|16
1724740220000|2024-08-27 06:30:20|||||||||1
1724740250000|2024-08-27 06:30:50|5618.15|5617.45|5618.27|5617.57|5618.27|5617.57|5618.15|5617.45|13
1724740260000|2024-08-27 06:31:00|5618.15|5617.45|5618.15|5617.45|5618.4|5617.7|5618.15|5617.45|1
1724740290000|2024-08-27 06:31:30|||||||||2
1724740300000|2024-08-27 06:31:40|||||||||7
1724740330000|2024-08-27 06:32:10|5618.4|5617.7|5618.4|5617.7|5618.4|5617.7|5618.4|5617.7|6
1724740340000|2024-08-27 06:32:20|5618.65|5617.95|5618.65|5617.95|5618.65|5617.95|5618.65|5617.95|4
1724740360000|2024-08-27 06:32:40|5618.9|5618.2|5618.9|5618.2|5618.9|5618.2|5618.77|5618.07|13
1724740370000|2024-08-27 06:32:50|||||||||2
1724740380000|2024-08-27 06:33:00|5619.02|5618.32|5618.9|5618.2|5619.15|5618.45|5618.9|5618.2|15
1724740390000|2024-08-27 06:33:10|5618.77|5618.07|5618.65|5617.95|5618.9|5618.2|5618.65|5617.95|25
1724740400000|2024-08-27 06:33:20|5618.77|5618.07|5619.15|5618.45|5619.15|5618.45|5618.77|5618.07|17
1724740410000|2024-08-27 06:33:30|5619.02|5618.32|5618.9|5618.2|5619.02|5618.32|5618.9|5618.2|5
1724740430000|2024-08-27 06:33:50|5619.02|5618.32|5619.15|5618.45|5619.15|5618.45|5619.02|5618.32|7
1724740440000|2024-08-27 06:34:00|5619.4|5618.7|5619.15|5618.45|5619.4|5618.7|5619.15|5618.45|12
1724740470000|2024-08-27 06:34:30|5619.27|5618.57|5619.15|5618.45|5619.27|5618.57|5619.15|5618.45|6
1724740490000|2024-08-27 06:34:50|5619.27|5618.57|5619.15|5618.45|5619.27|5618.57|5619.15|5618.45|3
1724740500000|2024-08-27 06:35:00|||||||||2
1724740520000|2024-08-27 06:35:20|5619.4|5618.7|5619.27|5618.57|5619.4|5618.7|5619.15|5618.45|26
1724740530000|2024-08-27 06:35:30|5619.15|5618.45|5619.4|5618.7|5619.4|5618.7|5619.15|5618.45|3
1724740540000|2024-08-27 06:35:40|5619.27|5618.57|5619.15|5618.45|5619.4|5618.7|5619.15|5618.45|4
1724740550000|2024-08-27 06:35:50|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|5619.15|5618.45|10
1724740560000|2024-08-27 06:36:00|5619.52|5618.82|5619.4|5618.7|5619.52|5618.82|5619.4|5618.7|8
1724740570000|2024-08-27 06:36:10|5619.52|5618.82|5619.65|5618.95|5619.65|5618.95|5619.52|5618.82|2
1724740580000|2024-08-27 06:36:20|||||||||7
1724740590000|2024-08-27 06:36:30|5619.77|5619.07|5620.15|5619.45|5620.15|5619.45|5619.77|5619.07|15
1724740600000|2024-08-27 06:36:40|5620.02|5619.32|5620.15|5619.45|5620.15|5619.45|5619.9|5619.2|14
1724740620000|2024-08-27 06:37:00|||||||||5
1724740630000|2024-08-27 06:37:10|5619.9|5619.2|5620.02|5619.32|5620.15|5619.45|5619.9|5619.2|6
1724740640000|2024-08-27 06:37:20|5620.15|5619.45|5620.4|5619.7|5620.4|5619.7|5620.15|5619.45|33
1724740650000|2024-08-27 06:37:30|5620.52|5619.82|5620.4|5619.7|5620.52|5619.82|5620.4|5619.7|33
1724740670000|2024-08-27 06:37:50|5620.27|5619.57|5620.15|5619.45|5620.27|5619.57|5620.15|5619.45|11
1724740680000|2024-08-27 06:38:00|5620.27|5619.57|5620.4|5619.7|5620.4|5619.7|5620.27|5619.57|3
1724740690000|2024-08-27 06:38:10|5620.27|5619.57|5620.65|5619.95|5620.9|5620.2|5620.15|5619.45|16
1724740710000|2024-08-27 06:38:30|||||||||2
1724740720000|2024-08-27 06:38:40|5620.52|5619.82|5620.65|5619.95|5620.65|5619.95|5620.52|5619.82|5
1724740730000|2024-08-27 06:38:50|5620.52|5619.82|5620.4|5619.7|5620.52|5619.82|5620.4|5619.7|9
1724740740000|2024-08-27 06:39:00|||||||||1
1724740750000|2024-08-27 06:39:10|5620.27|5619.57|5620.15|5619.45|5620.27|5619.57|5620.15|5619.45|11
1724740760000|2024-08-27 06:39:20|5620.27|5619.57|5620.15|5619.45|5620.4|5619.7|5620.15|5619.45|6
1724740770000|2024-08-27 06:39:30|5619.9|5619.2|5620.15|5619.45|5620.15|5619.45|5619.9|5619.2|10
1724740780000|2024-08-27 06:39:40|5620.02|5619.32|5620.15|5619.45|5620.15|5619.45|5619.9|5619.2|8
1724740790000|2024-08-27 06:39:50|5620.4|5619.7|5620.4|5619.7|5620.4|5619.7|5620.27|5619.57|3
1724740800000|2024-08-27 06:40:00|||||||||3
1724740830000|2024-08-27 06:40:30|5620.15|5619.45|5620.15|5619.45|5620.15|5619.45|5620.15|5619.45|6
1724740850000|2024-08-27 06:40:50|5620.27|5619.57|5620.15|5619.45|5620.4|5619.7|5620.15|5619.45|7
1724740860000|2024-08-27 06:41:00|5620.02|5619.32|5620.15|5619.45|5620.15|5619.45|5620.02|5619.32|3
1724740870000|2024-08-27 06:41:10|5619.9|5619.2|5620.02|5619.32|5620.02|5619.32|5619.9|5619.2|10
1724740890000|2024-08-27 06:41:30|5619.9|5619.2|5620.02|5619.32|5620.02|5619.32|5619.9|5619.2|1
1724740900000|2024-08-27 06:41:40|5619.9|5619.2|5619.9|5619.2|5620.02|5619.32|5619.9|5619.2|2
1724740920000|2024-08-27 06:42:00|5620.02|5619.32|5620.02|5619.32|5620.15|5619.45|5619.9|5619.2|9
1724740930000|2024-08-27 06:42:10|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|6
1724740940000|2024-08-27 06:42:20|5620.02|5619.32|5620.15|5619.45|5620.15|5619.45|5620.02|5619.32|9
1724740960000|2024-08-27 06:42:40|5620.02|5619.32|5620.15|5619.45|5620.15|5619.45|5620.02|5619.32|21
1724740990000|2024-08-27 06:43:10|||||||||8
1724741000000|2024-08-27 06:43:20|5620.27|5619.57|5620.15|5619.45|5620.27|5619.57|5620.15|5619.45|9
1724741030000|2024-08-27 06:43:50|||||||||3
1724741050000|2024-08-27 06:44:10|5620.4|5619.7|5620.4|5619.7|5620.4|5619.7|5620.4|5619.7|9
1724741060000|2024-08-27 06:44:20|||||||||2
1724741070000|2024-08-27 06:44:30|5620.65|5619.95|5620.65|5619.95|5620.65|5619.95|5620.65|5619.95|7
1724741080000|2024-08-27 06:44:40|5620.52|5619.82|5620.4|5619.7|5620.52|5619.82|5620.4|5619.7|12
1724741090000|2024-08-27 06:44:50|||||||||1
1724741100000|2024-08-27 06:45:00|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|39
1724741120000|2024-08-27 06:45:20|5620.15|5619.45|5620.15|5619.45|5620.15|5619.45|5620.15|5619.45|19
1724741140000|2024-08-27 06:45:40|5620.27|5619.57|5620.15|5619.45|5620.4|5619.7|5620.15|5619.45|5
1724741190000|2024-08-27 06:46:30|5620.27|5619.57|5620.65|5619.95|5620.65|5619.95|5620.27|5619.57|19
1724741200000|2024-08-27 06:46:40|5620.4|5619.7|5620.65|5619.95|5620.65|5619.95|5620.4|5619.7|4
1724741210000|2024-08-27 06:46:50|5620.4|5619.7|5620.4|5619.7|5620.4|5619.7|5620.4|5619.7|3
1724741220000|2024-08-27 06:47:00|5620.52|5619.82|5620.52|5619.82|5620.52|5619.82|5620.52|5619.82|2
1724741230000|2024-08-27 06:47:10|5620.65|5619.95|5620.65|5619.95|5620.65|5619.95|5620.65|5619.95|0
1724741250000|2024-08-27 06:47:30|5620.77|5620.07|5620.77|5620.07|5620.9|5620.2|5620.77|5620.07|10
1724741260000|2024-08-27 06:47:40|5620.9|5620.2|5620.9|5620.2|5621.15|5620.45|5620.9|5620.2|24
1724741270000|2024-08-27 06:47:50|||||||||15
1724741280000|2024-08-27 06:48:00|5621.02|5620.32|5621.15|5620.45|5621.15|5620.45|5621.02|5620.32|12
1724741290000|2024-08-27 06:48:10|5620.9|5620.2|5620.4|5619.7|5620.9|5620.2|5620.4|5619.7|24
1724741300000|2024-08-27 06:48:20|5620.52|5619.82|5620.4|5619.7|5620.52|5619.82|5620.4|5619.7|6
1724741310000|2024-08-27 06:48:30|5620.15|5619.45|5620.15|5619.45|5620.15|5619.45|5620.15|5619.45|7
1724741320000|2024-08-27 06:48:40|5620.02|5619.32|5619.9|5619.2|5620.02|5619.32|5619.9|5619.2|9
1724741330000|2024-08-27 06:48:50|||||||||7
1724741340000|2024-08-27 06:49:00|||||||||6
1724741350000|2024-08-27 06:49:10|5619.65|5618.95|5619.65|5618.95|5619.65|5618.95|5619.65|5618.95|7
1724741360000|2024-08-27 06:49:20|5619.77|5619.07|5619.9|5619.2|5619.9|5619.2|5619.77|5619.07|2
1724741390000|2024-08-27 06:49:50|5619.77|5619.07|5619.77|5619.07|5619.77|5619.07|5619.65|5618.95|4
1724741400000|2024-08-27 06:50:00|5619.9|5619.2|5620.02|5619.32|5620.02|5619.32|5619.77|5619.07|2
1724741410000|2024-08-27 06:50:10|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|0
1724741420000|2024-08-27 06:50:20|5620.02|5619.32|5620.15|5619.45|5620.15|5619.45|5620.02|5619.32|2
1724741430000|2024-08-27 06:50:30|5620.27|5619.57|5620.27|5619.57|5620.27|5619.57|5620.15|5619.45|11
1724741440000|2024-08-27 06:50:40|5620.15|5619.45|5620.4|5619.7|5620.4|5619.7|5620.15|5619.45|5
1724741480000|2024-08-27 06:51:20|||||||||1
1724741490000|2024-08-27 06:51:30|5620.52|5619.82|5620.65|5619.95|5620.65|5619.95|5620.52|5619.82|4
1724741510000|2024-08-27 06:51:50|5620.52|5619.82|5620.52|5619.82|5620.52|5619.82|5620.4|5619.7|10
1724741520000|2024-08-27 06:52:00|5620.4|5619.7|5620.4|5619.7|5620.4|5619.7|5620.4|5619.7|0
1724741540000|2024-08-27 06:52:20|||||||||3
1724741550000|2024-08-27 06:52:30|5620.27|5619.57|5620.15|5619.45|5620.4|5619.7|5620.15|5619.45|11
1724741560000|2024-08-27 06:52:40|||||||||2
1724741580000|2024-08-27 06:53:00|5620.4|5619.7|5620.4|5619.7|5620.4|5619.7|5620.4|5619.7|5
1724741590000|2024-08-27 06:53:10|5620.15|5619.45|5620.15|5619.45|5620.15|5619.45|5620.15|5619.45|7
1724741600000|2024-08-27 06:53:20|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|1
1724741610000|2024-08-27 06:53:30|5620.02|5619.32|5619.9|5619.2|5620.15|5619.45|5619.9|5619.2|3
1724741620000|2024-08-27 06:53:40|5620.02|5619.32|5620.02|5619.32|5620.02|5619.32|5619.9|5619.2|4
1724741630000|2024-08-27 06:53:50|5620.15|5619.45|5620.15|5619.45|5620.15|5619.45|5620.15|5619.45|0
1724741640000|2024-08-27 06:54:00|||||||||1
1724741650000|2024-08-27 06:54:10|5620.27|5619.57|5620.27|5619.57|5620.4|5619.7|5620.27|5619.57|1
1724741660000|2024-08-27 06:54:20|5620.4|5619.7|5620.4|5619.7|5620.4|5619.7|5620.4|5619.7|0
1724741670000|2024-08-27 06:54:30|5620.52|5619.82|5620.65|5619.95|5620.65|5619.95|5620.52|5619.82|8
1724741700000|2024-08-27 06:55:00|5620.77|5620.07|5620.65|5619.95|5620.77|5620.07|5620.65|5619.95|13
1724741720000|2024-08-27 06:55:20|5620.77|5620.07|5620.9|5620.2|5620.9|5620.2|5620.65|5619.95|26
1724741730000|2024-08-27 06:55:30|5620.77|5620.07|5620.77|5620.07|5620.77|5620.07|5620.77|5620.07|7
1724741740000|2024-08-27 06:55:40|5620.9|5620.2|5620.9|5620.2|5620.9|5620.2|5620.9|5620.2|0
1724741750000|2024-08-27 06:55:50|||||||||3
1724741760000|2024-08-27 06:56:00|5621.15|5620.45|5621.15|5620.45|5621.15|5620.45|5621.15|5620.45|12
1724741770000|2024-08-27 06:56:10|5621.4|5620.7|5621.4|5620.7|5621.4|5620.7|5621.4|5620.7|11
1724741780000|2024-08-27 06:56:20|||||||||14
1724741790000|2024-08-27 06:56:30|5621.27|5620.57|5621.15|5620.45|5621.27|5620.57|5621.15|5620.45|32
1724741800000|2024-08-27 06:56:40|||||||||5
1724741810000|2024-08-27 06:56:50|||||||||2
1724741840000|2024-08-27 06:57:20|||||||||6
1724741850000|2024-08-27 06:57:30|||||||||9
1724741860000|2024-08-27 06:57:40|5621.02|5620.32|5620.9|5620.2|5621.15|5620.45|5620.9|5620.2|6
1724741870000|2024-08-27 06:57:50|||||||||4
1724741890000|2024-08-27 06:58:10|5621.02|5620.32|5621.15|5620.45|5621.15|5620.45|5620.9|5620.2|22
1724741900000|2024-08-27 06:58:20|5621.02|5620.32|5620.9|5620.2|5621.02|5620.32|5620.9|5620.2|1
1724741920000|2024-08-27 06:58:40|5620.65|5619.95|5620.65|5619.95|5620.65|5619.95|5620.65|5619.95|8
1724741930000|2024-08-27 06:58:50|5620.52|5619.82|5620.65|5619.95|5620.65|5619.95|5620.52|5619.82|10
1724741940000|2024-08-27 06:59:00|5620.77|5620.07|5620.4|5619.7|5620.77|5620.07|5620.4|5619.7|17
1724741950000|2024-08-27 06:59:10|5620.27|5619.57|5620.27|5619.57|5620.4|5619.7|5620.15|5619.45|12
1724741960000|2024-08-27 06:59:20|5620.4|5619.7|5620.4|5619.7|5620.4|5619.7|5620.27|5619.57|1
1724741970000|2024-08-27 06:59:30|5620.27|5619.57|5620.15|5619.45|5620.4|5619.7|5620.15|5619.45|6
1724741980000|2024-08-27 06:59:40|5620.27|5619.57|5619.9|5619.2|5620.27|5619.57|5619.9|5619.2|5
1724741990000|2024-08-27 06:59:50|5620.02|5619.32|5619.9|5619.2|5620.02|5619.32|5619.9|5619.2|28
1724742000000|2024-08-27 07:00:00|5620.4|5619.7|5619.9|5619.2|5620.4|5619.7|5619.65|5618.95|91
1724742010000|2024-08-27 07:00:10|5619.77|5619.07|5620.02|5619.32|5620.15|5619.45|5619.77|5619.07|20
1724742020000|2024-08-27 07:00:20|5620.15|5619.45|5619.9|5619.2|5620.15|5619.45|5619.77|5619.07|22
1724742030000|2024-08-27 07:00:30|5620.15|5619.45|5619.65|5618.95|5620.15|5619.45|5619.65|5618.95|38
1724742040000|2024-08-27 07:00:40|5619.52|5618.82|5619.65|5618.95|5619.9|5619.2|5619.4|5618.7|40
1724742050000|2024-08-27 07:00:50|5619.77|5619.07|5620.15|5619.45|5620.15|5619.45|5619.65|5618.95|27
1724742060000|2024-08-27 07:01:00|5619.65|5618.95|5619.4|5618.7|5619.9|5619.2|5619.15|5618.45|84
1724742070000|2024-08-27 07:01:10|5619.52|5618.82|5619.9|5619.2|5620.15|5619.45|5619.4|5618.7|78
1724742080000|2024-08-27 07:01:20|5620.02|5619.32|5619.65|5618.95|5620.02|5619.32|5619.65|5618.95|27
1724742090000|2024-08-27 07:01:30|5619.77|5619.07|5619.65|5618.95|5619.9|5619.2|5619.65|5618.95|39
1724742100000|2024-08-27 07:01:40|5619.4|5618.7|5619.9|5619.2|5619.9|5619.2|5619.4|5618.7|45
1724742110000|2024-08-27 07:01:50|5619.77|5619.07|5619.9|5619.2|5619.9|5619.2|5619.65|5618.95|39
1724742120000|2024-08-27 07:02:00|5620.02|5619.32|5620.15|5619.45|5620.4|5619.7|5620.02|5619.32|16
1724742130000|2024-08-27 07:02:10|5620.4|5619.7|5620.4|5619.7|5620.52|5619.82|5620.4|5619.7|31
1724742140000|2024-08-27 07:02:20|||||||||2
1724742160000|2024-08-27 07:02:40|5620.65|5619.95|5620.4|5619.7|5620.9|5620.2|5620.4|5619.7|31
1724742170000|2024-08-27 07:02:50|5620.52|5619.82|5620.4|5619.7|5620.52|5619.82|5620.4|5619.7|7
1724742180000|2024-08-27 07:03:00|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|27
1724742190000|2024-08-27 07:03:10|5620.02|5619.32|5620.15|5619.45|5620.15|5619.45|5620.02|5619.32|24
1724742200000|2024-08-27 07:03:20|5620.27|5619.57|5620.4|5619.7|5620.4|5619.7|5620.27|5619.57|6
1724742210000|2024-08-27 07:03:30|5620.52|5619.82|5620.9|5620.2|5620.9|5620.2|5620.52|5619.82|22
1724742220000|2024-08-27 07:03:40|5620.77|5620.07|5620.9|5620.2|5620.9|5620.2|5620.65|5619.95|26
1724742230000|2024-08-27 07:03:50|||||||||1
1724742240000|2024-08-27 07:04:00|5620.77|5620.07|5620.9|5620.2|5620.9|5620.2|5620.65|5619.95|19
1724742250000|2024-08-27 07:04:10|5620.77|5620.07|5620.77|5620.07|5620.9|5620.2|5620.77|5620.07|46
1724742260000|2024-08-27 07:04:20|5620.9|5620.2|5620.65|5619.95|5620.9|5620.2|5620.65|5619.95|3
1724742270000|2024-08-27 07:04:30|5620.77|5620.07|5620.9|5620.2|5620.9|5620.2|5620.77|5620.07|8
1724742280000|2024-08-27 07:04:40|5621.02|5620.32|5621.15|5620.45|5621.15|5620.45|5620.9|5620.2|20
1724742290000|2024-08-27 07:04:50|5621.4|5620.7|5621.4|5620.7|5621.4|5620.7|5621.15|5620.45|17
1724742300000|2024-08-27 07:05:00|||||||||17
1724742310000|2024-08-27 07:05:10|5621.52|5620.82|5621.65|5620.95|5621.65|5620.95|5621.52|5620.82|33
1724742320000|2024-08-27 07:05:20|5621.4|5620.7|5621.15|5620.45|5621.4|5620.7|5621.15|5620.45|28
1724742330000|2024-08-27 07:05:30|5620.9|5620.2|5619.65|5618.95|5620.9|5620.2|5619.65|5618.95|95
1724742340000|2024-08-27 07:05:40|5619.52|5618.82|5619.65|5618.95|5619.65|5618.95|5619.52|5618.82|30
1724742350000|2024-08-27 07:05:50|5619.4|5618.7|5619.65|5618.95|5619.65|5618.95|5619.4|5618.7|39
1724742360000|2024-08-27 07:06:00|5619.9|5619.2|5619.65|5618.95|5619.9|5619.2|5619.4|5618.7|46
1724742370000|2024-08-27 07:06:10|5619.9|5619.2|5619.4|5618.7|5619.9|5619.2|5619.4|5618.7|25
1724742380000|2024-08-27 07:06:20|5618.9|5618.2|5619.4|5618.7|5619.4|5618.7|5618.9|5618.2|29
1724742390000|2024-08-27 07:06:30|5619.27|5618.57|5619.4|5618.7|5619.65|5618.95|5619.15|5618.45|45
1724742400000|2024-08-27 07:06:40|5619.52|5618.82|5619.15|5618.45|5619.52|5618.82|5618.9|5618.2|52
1724742410000|2024-08-27 07:06:50|5619.4|5618.7|5619.27|5618.57|5619.4|5618.7|5619.15|5618.45|20
1724742420000|2024-08-27 07:07:00|5619.4|5618.7|5619.65|5618.95|5619.65|5618.95|5619.27|5618.57|18
1724742430000|2024-08-27 07:07:10|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|5619.65|5618.95|51
1724742440000|2024-08-27 07:07:20|5619.65|5618.95|5619.65|5618.95|5619.65|5618.95|5619.65|5618.95|28
1724742450000|2024-08-27 07:07:30|5619.77|5619.07|5619.65|5618.95|5619.9|5619.2|5619.65|5618.95|34
1724742460000|2024-08-27 07:07:40|5619.77|5619.07|5619.65|5618.95|5620.02|5619.32|5619.65|5618.95|14
1724742480000|2024-08-27 07:08:00|5619.52|5618.82|5619.52|5618.82|5619.65|5618.95|5619.4|5618.7|20
1724742490000|2024-08-27 07:08:10|5619.4|5618.7|5619.9|5619.2|5619.9|5619.2|5619.4|5618.7|15
1724742500000|2024-08-27 07:08:20|5619.77|5619.07|5619.65|5618.95|5619.9|5619.2|5619.65|5618.95|4
1724742510000|2024-08-27 07:08:30|5619.77|5619.07|5619.65|5618.95|5619.77|5619.07|5619.65|5618.95|15
1724742520000|2024-08-27 07:08:40|5619.77|5619.07|5619.4|5618.7|5619.9|5619.2|5619.4|5618.7|14
1724742530000|2024-08-27 07:08:50|||||||||7
1724742540000|2024-08-27 07:09:00|5619.27|5618.57|5619.65|5618.95|5619.65|5618.95|5619.27|5618.57|25
1724742560000|2024-08-27 07:09:20|5619.4|5618.7|5619.27|5618.57|5619.4|5618.7|5619.15|5618.45|21
1724742570000|2024-08-27 07:09:30|5619.15|5618.45|5619.15|5618.45|5619.15|5618.45|5619.15|5618.45|1
1724742580000|2024-08-27 07:09:40|5619.27|5618.57|5619.4|5618.7|5619.52|5618.82|5619.15|5618.45|11
1724742600000|2024-08-27 07:10:00|5619.52|5618.82|5619.65|5618.95|5619.65|5618.95|5619.4|5618.7|43
1724742610000|2024-08-27 07:10:10|5619.77|5619.07|5620.15|5619.45|5620.15|5619.45|5619.65|5618.95|23
1724742620000|2024-08-27 07:10:20|5620.27|5619.57|5620.4|5619.7|5620.65|5619.95|5620.27|5619.57|19
1724742640000|2024-08-27 07:10:40|5620.52|5619.82|5620.65|5619.95|5620.65|5619.95|5620.52|5619.82|29
1724742650000|2024-08-27 07:10:50|5620.77|5620.07|5620.65|5619.95|5620.9|5620.2|5620.65|5619.95|6
1724742660000|2024-08-27 07:11:00|5620.15|5619.45|5619.9|5619.2|5620.15|5619.45|5619.9|5619.2|20
1724742670000|2024-08-27 07:11:10|5620.02|5619.32|5619.65|5618.95|5620.15|5619.45|5619.65|5618.95|17
1724742680000|2024-08-27 07:11:20|5619.77|5619.07|5619.9|5619.2|5620.15|5619.45|5619.77|5619.07|10
1724742690000|2024-08-27 07:11:30|5619.65|5618.95|5619.9|5619.2|5619.9|5619.2|5619.65|5618.95|20
1724742720000|2024-08-27 07:12:00|||||||||10
1724742730000|2024-08-27 07:12:10|5619.77|5619.07|5619.9|5619.2|5619.9|5619.2|5619.65|5618.95|6
1724742740000|2024-08-27 07:12:20|5620.15|5619.45|5619.9|5619.2|5620.4|5619.7|5619.9|5619.2|26
1724742750000|2024-08-27 07:12:30|5619.65|5618.95|5619.77|5619.07|5619.77|5619.07|5619.65|5618.95|4
1724742760000|2024-08-27 07:12:40|5619.9|5619.2|5619.65|5618.95|5619.9|5619.2|5619.65|5618.95|18
1724742770000|2024-08-27 07:12:50|5619.4|5618.7|5619.65|5618.95|5619.65|5618.95|5619.4|5618.7|33
1724742780000|2024-08-27 07:13:00|5619.77|5619.07|5619.4|5618.7|5619.9|5619.2|5619.4|5618.7|23
1724742790000|2024-08-27 07:13:10|5619.15|5618.45|5619.65|5618.95|5619.65|5618.95|5619.15|5618.45|20
1724742800000|2024-08-27 07:13:20|5619.52|5618.82|5619.9|5619.2|5620.02|5619.32|5619.52|5618.82|9
1724742810000|2024-08-27 07:13:30|5620.02|5619.32|5620.15|5619.45|5620.15|5619.45|5620.02|5619.32|3
1724742820000|2024-08-27 07:13:40|5620.02|5619.32|5619.9|5619.2|5620.02|5619.32|5619.9|5619.2|3
1724742830000|2024-08-27 07:13:50|5620.02|5619.32|5619.9|5619.2|5620.02|5619.32|5619.9|5619.2|8
1724742840000|2024-08-27 07:14:00|5619.77|5619.07|5619.65|5618.95|5619.9|5619.2|5619.65|5618.95|2
1724742850000|2024-08-27 07:14:10|5619.77|5619.07|5619.65|5618.95|5619.77|5619.07|5619.52|5618.82|8
1724742860000|2024-08-27 07:14:20|5619.77|5619.07|5619.9|5619.2|5619.9|5619.2|5619.77|5619.07|9
1724742870000|2024-08-27 07:14:30|5620.15|5619.45|5619.9|5619.2|5620.15|5619.45|5619.9|5619.2|5
1724742880000|2024-08-27 07:14:40|5620.02|5619.32|5620.4|5619.7|5620.4|5619.7|5619.9|5619.2|15
1724742890000|2024-08-27 07:14:50|5620.27|5619.57|5620.4|5619.7|5620.4|5619.7|5620.27|5619.57|19
1724742900000|2024-08-27 07:15:00|5620.52|5619.82|5620.15|5619.45|5620.65|5619.95|5620.15|5619.45|58
1724742910000|2024-08-27 07:15:10|||||||||14
1724742920000|2024-08-27 07:15:20|5620.27|5619.57|5620.4|5619.7|5620.4|5619.7|5620.27|5619.57|11
1724742930000|2024-08-27 07:15:30|5620.52|5619.82|5620.4|5619.7|5620.65|5619.95|5620.4|5619.7|19
1724742940000|2024-08-27 07:15:40|5620.15|5619.45|5620.15|5619.45|5620.27|5619.57|5620.15|5619.45|11
1724742950000|2024-08-27 07:15:50|5620.27|5619.57|5620.27|5619.57|5620.27|5619.57|5620.02|5619.32|5
1724742960000|2024-08-27 07:16:00|5620.15|5619.45|5619.4|5618.7|5620.15|5619.45|5619.4|5618.7|15
1724742970000|2024-08-27 07:16:10|5619.15|5618.45|5619.15|5618.45|5619.4|5618.7|5619.15|5618.45|16
1724742980000|2024-08-27 07:16:20|5619.4|5618.7|5619.4|5618.7|5619.52|5618.82|5619.4|5618.7|14
1724742990000|2024-08-27 07:16:30|5619.52|5618.82|5619.65|5618.95|5619.65|5618.95|5619.52|5618.82|20
1724743000000|2024-08-27 07:16:40|5619.77|5619.07|5619.65|5618.95|5619.77|5619.07|5619.65|5618.95|9
1724743010000|2024-08-27 07:16:50|||||||||7
1724743020000|2024-08-27 07:17:00|5619.52|5618.82|5619.15|5618.45|5619.52|5618.82|5618.9|5618.2|27
1724743030000|2024-08-27 07:17:10|5619.02|5618.32|5619.15|5618.45|5619.15|5618.45|5619.02|5618.32|22
1724743040000|2024-08-27 07:17:20|5619.02|5618.32|5616.65|5615.95|5619.02|5618.32|5616.65|5615.95|133
1724743050000|2024-08-27 07:17:30|5616.9|5616.2|5617.02|5616.32|5617.4|5616.7|5616.9|5616.2|90
1724743060000|2024-08-27 07:17:40|5617.15|5616.45|5617.15|5616.45|5617.4|5616.7|5617.15|5616.45|86
1724743070000|2024-08-27 07:17:50|5616.9|5616.2|5616.9|5616.2|5617.15|5616.45|5616.9|5616.2|36
1724743080000|2024-08-27 07:18:00|5617.15|5616.45|5616.9|5616.2|5617.15|5616.45|5616.52|5615.82|83
1724743090000|2024-08-27 07:18:10|5617.02|5616.32|5617.15|5616.45|5617.65|5616.95|5617.02|5616.32|56
1724743100000|2024-08-27 07:18:20|5617.27|5616.57|5616.9|5616.2|5617.4|5616.7|5616.9|5616.2|25
1724743110000|2024-08-27 07:18:30|5617.02|5616.32|5617.15|5616.45|5617.15|5616.45|5617.02|5616.32|6
1724743120000|2024-08-27 07:18:40|5617.65|5616.95|5617.65|5616.95|5617.65|5616.95|5617.52|5616.82|10
1724743130000|2024-08-27 07:18:50|5617.9|5617.2|5617.65|5616.95|5617.9|5617.2|5617.65|5616.95|28
1724743140000|2024-08-27 07:19:00|5617.77|5617.07|5618.15|5617.45|5618.15|5617.45|5617.77|5617.07|26
1724743150000|2024-08-27 07:19:10|5618.02|5617.32|5618.02|5617.32|5618.02|5617.32|5617.9|5617.2|26
1724743160000|2024-08-27 07:19:20|5618.15|5617.45|5618.15|5617.45|5618.15|5617.45|5617.9|5617.2|16
1724743170000|2024-08-27 07:19:30|5618.27|5617.57|5618.27|5617.57|5618.27|5617.57|5617.9|5617.2|39
1724743180000|2024-08-27 07:19:40|5618.4|5617.7|5617.9|5617.2|5618.4|5617.7|5617.9|5617.2|23
1724743190000|2024-08-27 07:19:50|5618.15|5617.45|5617.9|5617.2|5618.15|5617.45|5617.9|5617.2|15
1724743200000|2024-08-27 07:20:00|5617.65|5616.95|5617.65|5616.95|5617.65|5616.95|5617.65|5616.95|18
1724743210000|2024-08-27 07:20:10|5617.4|5616.7|5617.52|5616.82|5617.65|5616.95|5617.4|5616.7|49
1724743220000|2024-08-27 07:20:20|5617.4|5616.7|5617.27|5616.57|5617.4|5616.7|5617.15|5616.45|16
1724743230000|2024-08-27 07:20:30|5617.15|5616.45|5617.4|5616.7|5617.4|5616.7|5617.15|5616.45|12
1724743240000|2024-08-27 07:20:40|5617.15|5616.45|5616.77|5616.07|5617.15|5616.45|5616.65|5615.95|91
1724743250000|2024-08-27 07:20:50|5616.65|5615.95|5616.27|5615.57|5616.9|5616.2|5616.15|5615.45|51
1724743260000|2024-08-27 07:21:00|5616.4|5615.7|5616.15|5615.45|5616.52|5615.82|5616.15|5615.45|41
1724743270000|2024-08-27 07:21:10|||||||||7
1724743280000|2024-08-27 07:21:20|5616.27|5615.57|5616.27|5615.57|5616.4|5615.7|5616.27|5615.57|27
1724743290000|2024-08-27 07:21:30|5616.4|5615.7|5616.15|5615.45|5616.52|5615.82|5616.15|5615.45|36
1724743300000|2024-08-27 07:21:40|5616.02|5615.32|5616.15|5615.45|5616.15|5615.45|5616.02|5615.32|12
1724743310000|2024-08-27 07:21:50|5616.27|5615.57|5616.52|5615.82|5616.65|5615.95|5616.27|5615.57|21
1724743320000|2024-08-27 07:22:00|5616.4|5615.7|5616.9|5616.2|5616.9|5616.2|5616.15|5615.45|28
1724743330000|2024-08-27 07:22:10|5617.02|5616.32|5617.4|5616.7|5617.4|5616.7|5617.02|5616.32|13
1724743340000|2024-08-27 07:22:20|5617.15|5616.45|5616.9|5616.2|5617.15|5616.45|5616.9|5616.2|30
1724743360000|2024-08-27 07:22:40|5616.65|5615.95|5616.65|5615.95|5616.65|5615.95|5616.65|5615.95|12
1724743370000|2024-08-27 07:22:50|5616.52|5615.82|5616.65|5615.95|5616.65|5615.95|5616.52|5615.82|17
1724743380000|2024-08-27 07:23:00|5616.52|5615.82|5616.65|5615.95|5616.65|5615.95|5616.4|5615.7|9
1724743390000|2024-08-27 07:23:10|5616.52|5615.82|5616.65|5615.95|5616.65|5615.95|5616.52|5615.82|1
1724743400000|2024-08-27 07:23:20|5616.52|5615.82|5616.4|5615.7|5616.65|5615.95|5616.4|5615.7|24
1724743410000|2024-08-27 07:23:30|5616.52|5615.82|5617.15|5616.45|5617.15|5616.45|5616.52|5615.82|13
1724743420000|2024-08-27 07:23:40|5617.02|5616.32|5617.15|5616.45|5617.15|5616.45|5617.02|5616.32|17
1724743430000|2024-08-27 07:23:50|5617.02|5616.32|5617.02|5616.32|5617.15|5616.45|5616.9|5616.2|12
1724743440000|2024-08-27 07:24:00|5616.9|5616.2|5616.9|5616.2|5616.9|5616.2|5616.65|5615.95|16
1724743450000|2024-08-27 07:24:10|5616.77|5616.07|5616.65|5615.95|5616.9|5616.2|5616.65|5615.95|18
1724743470000|2024-08-27 07:24:30|5616.4|5615.7|5616.9|5616.2|5616.9|5616.2|5616.4|5615.7|20
1724743480000|2024-08-27 07:24:40|5617.52|5616.82|5617.15|5616.45|5617.65|5616.95|5617.15|5616.45|199
1724743490000|2024-08-27 07:24:50|5617.27|5616.57|5616.65|5615.95|5617.27|5616.57|5616.65|5615.95|102
1724743500000|2024-08-27 07:25:00|5616.4|5615.7|5616.27|5615.57|5616.4|5615.7|5616.27|5615.57|27
1724743510000|2024-08-27 07:25:10|5616.15|5615.45|5616.4|5615.7|5616.4|5615.7|5616.15|5615.45|15
1724743520000|2024-08-27 07:25:20|5616.65|5615.95|5616.9|5616.2|5616.9|5616.2|5616.65|5615.95|24
1724743530000|2024-08-27 07:25:30|5617.15|5616.45|5617.4|5616.7|5617.52|5616.82|5617.15|5616.45|38
1724743540000|2024-08-27 07:25:40|5617.27|5616.57|5616.9|5616.2|5617.27|5616.57|5616.65|5615.95|136
1724743550000|2024-08-27 07:25:50|5617.15|5616.45|5616.9|5616.2|5617.15|5616.45|5616.9|5616.2|10
1724743560000|2024-08-27 07:26:00|5617.02|5616.32|5617.15|5616.45|5617.15|5616.45|5616.9|5616.2|12
1724743570000|2024-08-27 07:26:10|5617.02|5616.32|5617.15|5616.45|5617.15|5616.45|5616.9|5616.2|6
1724743580000|2024-08-27 07:26:20|||||||||15
1724743590000|2024-08-27 07:26:30|5616.9|5616.2|5617.65|5616.95|5617.77|5617.07|5616.9|5616.2|251
1724743600000|2024-08-27 07:26:40|5617.77|5617.07|5617.4|5616.7|5617.9|5617.2|5617.4|5616.7|65
1724743610000|2024-08-27 07:26:50|5617.52|5616.82|5617.4|5616.7|5617.65|5616.95|5617.15|5616.45|52
1724743630000|2024-08-27 07:27:10|5617.65|5616.95|5618.02|5617.32|5618.15|5617.45|5617.65|5616.95|47
1724743640000|2024-08-27 07:27:20|5618.15|5617.45|5618.15|5617.45|5618.4|5617.7|5617.9|5617.2|32
1724743650000|2024-08-27 07:27:30|||||||||8
1724743660000|2024-08-27 07:27:40|5617.9|5617.2|5618.02|5617.32|5618.15|5617.45|5617.9|5617.2|11
1724743670000|2024-08-27 07:27:50|5618.15|5617.45|5618.15|5617.45|5618.15|5617.45|5617.9|5617.2|13
1724743680000|2024-08-27 07:28:00|5618.65|5617.95|5619.15|5618.45|5619.15|5618.45|5618.65|5617.95|128
1724743690000|2024-08-27 07:28:10|5619.4|5618.7|5619.4|5618.7|5619.65|5618.95|5619.4|5618.7|21
1724743700000|2024-08-27 07:28:20|5619.52|5618.82|5619.65|5618.95|5619.77|5619.07|5619.52|5618.82|44
1724743710000|2024-08-27 07:28:30|5619.77|5619.07|5619.65|5618.95|5620.15|5619.45|5619.65|5618.95|95
1724743720000|2024-08-27 07:28:40|5619.4|5618.7|5619.65|5618.95|5619.65|5618.95|5619.4|5618.7|11
1724743730000|2024-08-27 07:28:50|5619.52|5618.82|5619.65|5618.95|5619.65|5618.95|5619.4|5618.7|17
1724743740000|2024-08-27 07:29:00|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|12
1724743750000|2024-08-27 07:29:10|5619.52|5618.82|5619.9|5619.2|5620.15|5619.45|5619.52|5618.82|30
1724743760000|2024-08-27 07:29:20|5620.02|5619.32|5619.9|5619.2|5620.15|5619.45|5619.77|5619.07|26
1724743770000|2024-08-27 07:29:30|5619.77|5619.07|5619.4|5618.7|5619.77|5619.07|5619.4|5618.7|16
1724743780000|2024-08-27 07:29:40|5619.52|5618.82|5619.15|5618.45|5619.52|5618.82|5619.15|5618.45|11
1724743790000|2024-08-27 07:29:50|5619.27|5618.57|5618.9|5618.2|5619.27|5618.57|5618.9|5618.2|43
1724743800000|2024-08-27 07:30:00|5619.02|5618.32|5619.4|5618.7|5619.52|5618.82|5619.02|5618.32|101
1724743810000|2024-08-27 07:30:10|5619.27|5618.57|5619.15|5618.45|5619.27|5618.57|5619.15|5618.45|17
1724743820000|2024-08-27 07:30:20|5618.9|5618.2|5619.15|5618.45|5619.15|5618.45|5618.9|5618.2|18
1724743830000|2024-08-27 07:30:30|5618.9|5618.2|5618.9|5618.2|5618.9|5618.2|5618.4|5617.7|64
1724743840000|2024-08-27 07:30:40|5619.15|5618.45|5619.02|5618.32|5619.15|5618.45|5618.9|5618.2|19
1724743850000|2024-08-27 07:30:50|5619.15|5618.45|5618.9|5618.2|5619.15|5618.45|5618.65|5617.95|27
1724743860000|2024-08-27 07:31:00|5619.4|5618.7|5618.65|5617.95|5619.4|5618.7|5618.65|5617.95|38
1724743870000|2024-08-27 07:31:10|5618.77|5618.07|5618.4|5617.7|5618.77|5618.07|5618.27|5617.57|11
1724743880000|2024-08-27 07:31:20|5618.52|5617.82|5618.9|5618.2|5618.9|5618.2|5618.4|5617.7|23
1724743890000|2024-08-27 07:31:30|5618.77|5618.07|5619.15|5618.45|5619.4|5618.7|5618.65|5617.95|41
1724743900000|2024-08-27 07:31:40|5619.27|5618.57|5619.15|5618.45|5619.4|5618.7|5619.15|5618.45|6
1724743910000|2024-08-27 07:31:50|5619.27|5618.57|5619.15|5618.45|5619.27|5618.57|5619.15|5618.45|4
1724743920000|2024-08-27 07:32:00|5619.27|5618.57|5619.9|5619.2|5619.9|5619.2|5619.27|5618.57|33
1724743930000|2024-08-27 07:32:10|5619.77|5619.07|5619.65|5618.95|5619.77|5619.07|5619.27|5618.57|19
1724743940000|2024-08-27 07:32:20|5619.4|5618.7|5619.4|5618.7|5619.65|5618.95|5619.4|5618.7|32
1724743950000|2024-08-27 07:32:30|5619.52|5618.82|5619.65|5618.95|5619.65|5618.95|5619.52|5618.82|9
1724743960000|2024-08-27 07:32:40|5619.77|5619.07|5620.02|5619.32|5620.02|5619.32|5619.77|5619.07|8
1724743970000|2024-08-27 07:32:50|5620.15|5619.45|5619.9|5619.2|5620.15|5619.45|5619.9|5619.2|8
1724743980000|2024-08-27 07:33:00|5620.02|5619.32|5619.65|5618.95|5620.15|5619.45|5619.65|5618.95|23
1724743990000|2024-08-27 07:33:10|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|28
1724744000000|2024-08-27 07:33:20|5619.27|5618.57|5619.65|5618.95|5619.65|5618.95|5619.15|5618.45|24
1724744010000|2024-08-27 07:33:30|5619.52|5618.82|5619.4|5618.7|5619.65|5618.95|5619.4|5618.7|14
1724744020000|2024-08-27 07:33:40|5619.65|5618.95|5619.65|5618.95|5619.9|5619.2|5619.65|5618.95|10
1724744030000|2024-08-27 07:33:50|5619.4|5618.7|5619.52|5618.82|5619.52|5618.82|5619.4|5618.7|7
1724744040000|2024-08-27 07:34:00|5619.4|5618.7|5619.4|5618.7|5619.65|5618.95|5619.4|5618.7|31
1724744050000|2024-08-27 07:34:10|5619.27|5618.57|5619.15|5618.45|5619.27|5618.57|5618.9|5618.2|25
1724744060000|2024-08-27 07:34:20|5619.02|5618.32|5619.15|5618.45|5619.15|5618.45|5618.9|5618.2|20
1724744070000|2024-08-27 07:34:30|5619.4|5618.7|5619.52|5618.82|5619.65|5618.95|5619.27|5618.57|16
1724744080000|2024-08-27 07:34:40|5619.65|5618.95|5619.65|5618.95|5619.65|5618.95|5619.4|5618.7|5
1724744090000|2024-08-27 07:34:50|5619.52|5618.82|5619.52|5618.82|5619.65|5618.95|5619.4|5618.7|17
1724744100000|2024-08-27 07:35:00|5619.4|5618.7|5619.9|5619.2|5619.9|5619.2|5619.4|5618.7|20
1724744110000|2024-08-27 07:35:10|5620.02|5619.32|5620.15|5619.45|5620.15|5619.45|5620.02|5619.32|5
1724744120000|2024-08-27 07:35:20|5620.27|5619.57|5620.4|5619.7|5620.4|5619.7|5620.27|5619.57|7
1724744130000|2024-08-27 07:35:30|5620.15|5619.45|5620.27|5619.57|5620.27|5619.57|5620.15|5619.45|12
1724744140000|2024-08-27 07:35:40|5620.15|5619.45|5620.15|5619.45|5620.15|5619.45|5620.15|5619.45|0
1724744150000|2024-08-27 07:35:50|5620.4|5619.7|5620.4|5619.7|5620.4|5619.7|5620.4|5619.7|6
1724744160000|2024-08-27 07:36:00|5620.27|5619.57|5620.4|5619.7|5620.4|5619.7|5620.27|5619.57|11
1724744170000|2024-08-27 07:36:10|5620.65|5619.95|5620.4|5619.7|5620.9|5620.2|5620.4|5619.7|48
1724744180000|2024-08-27 07:36:20|5620.15|5619.45|5619.9|5619.2|5620.15|5619.45|5619.9|5619.2|30
1724744190000|2024-08-27 07:36:30|||||||||3
1724744200000|2024-08-27 07:36:40|5620.02|5619.32|5620.4|5619.7|5620.4|5619.7|5619.9|5619.2|17
1724744210000|2024-08-27 07:36:50|5620.27|5619.57|5620.15|5619.45|5620.4|5619.7|5620.15|5619.45|3
1724744220000|2024-08-27 07:37:00|5620.02|5619.32|5619.9|5619.2|5620.02|5619.32|5619.9|5619.2|9
1724744230000|2024-08-27 07:37:10|5620.02|5619.32|5620.15|5619.45|5620.15|5619.45|5620.02|5619.32|1
1724744240000|2024-08-27 07:37:20|5620.27|5619.57|5620.15|5619.45|5620.27|5619.57|5620.15|5619.45|7
1724744250000|2024-08-27 07:37:30|5620.02|5619.32|5620.02|5619.32|5620.02|5619.32|5620.02|5619.32|8
1724744260000|2024-08-27 07:37:40|5620.15|5619.45|5620.15|5619.45|5620.4|5619.7|5620.15|5619.45|1
1724744270000|2024-08-27 07:37:50|5619.9|5619.2|5619.65|5618.95|5619.9|5619.2|5619.65|5618.95|8
1724744280000|2024-08-27 07:38:00|5619.77|5619.07|5619.65|5618.95|5619.9|5619.2|5619.65|5618.95|27
1724744290000|2024-08-27 07:38:10|5619.52|5618.82|5619.4|5618.7|5619.52|5618.82|5619.4|5618.7|4
1724744300000|2024-08-27 07:38:20|5619.52|5618.82|5619.9|5619.2|5619.9|5619.2|5619.52|5618.82|17
1724744310000|2024-08-27 07:38:30|5620.15|5619.45|5619.9|5619.2|5620.15|5619.45|5619.9|5619.2|21
1724744320000|2024-08-27 07:38:40|5620.02|5619.32|5620.4|5619.7|5620.4|5619.7|5620.02|5619.32|13
1724744330000|2024-08-27 07:38:50|5620.65|5619.95|5620.52|5619.82|5620.65|5619.95|5620.4|5619.7|25
1724744340000|2024-08-27 07:39:00|5620.65|5619.95|5621.15|5620.45|5621.4|5620.7|5620.65|5619.95|51
1724744350000|2024-08-27 07:39:10|5621.27|5620.57|5621.15|5620.45|5621.4|5620.7|5621.15|5620.45|8
1724744360000|2024-08-27 07:39:20|5620.9|5620.2|5620.9|5620.2|5621.02|5620.32|5620.9|5620.2|23
1724744370000|2024-08-27 07:39:30|5620.77|5620.07|5620.4|5619.7|5620.77|5620.07|5620.15|5619.45|20
1724744390000|2024-08-27 07:39:50|5620.77|5620.07|5620.9|5620.2|5621.15|5620.45|5620.65|5619.95|31
1724744400000|2024-08-27 07:40:00|5621.02|5620.32|5621.02|5620.32|5621.15|5620.45|5620.9|5620.2|28
1724744410000|2024-08-27 07:40:10|5621.15|5620.45|5621.02|5620.32|5621.27|5620.57|5621.02|5620.32|31
1724744420000|2024-08-27 07:40:20|5620.9|5620.2|5620.9|5620.2|5620.9|5620.2|5620.9|5620.2|35
1724744430000|2024-08-27 07:40:30|5620.77|5620.07|5620.9|5620.2|5621.02|5620.32|5620.77|5620.07|38
1724744440000|2024-08-27 07:40:40|5621.02|5620.32|5620.9|5620.2|5621.02|5620.32|5620.9|5620.2|26
1724744450000|2024-08-27 07:40:50|5620.65|5619.95|5620.65|5619.95|5620.65|5619.95|5620.4|5619.7|29
1724744460000|2024-08-27 07:41:00|5620.9|5620.2|5620.77|5620.07|5620.9|5620.2|5620.65|5619.95|13
1724744470000|2024-08-27 07:41:10|5620.9|5620.2|5620.9|5620.2|5620.9|5620.2|5620.65|5619.95|11
1724744480000|2024-08-27 07:41:20|||||||||7
1724744490000|2024-08-27 07:41:30|5620.65|5619.95|5620.9|5620.2|5620.9|5620.2|5620.65|5619.95|35
1724744500000|2024-08-27 07:41:40|5620.77|5620.07|5620.65|5619.95|5620.9|5620.2|5620.65|5619.95|4
1724744510000|2024-08-27 07:41:50|5620.52|5619.82|5620.52|5619.82|5620.52|5619.82|5620.4|5619.7|15
1724744520000|2024-08-27 07:42:00|5620.65|5619.95|5619.9|5619.2|5620.65|5619.95|5619.65|5618.95|71
1724744530000|2024-08-27 07:42:10|5620.02|5619.32|5620.15|5619.45|5620.15|5619.45|5619.9|5619.2|10
1724744540000|2024-08-27 07:42:20|5620.02|5619.32|5620.15|5619.45|5620.15|5619.45|5620.02|5619.32|1
1724744550000|2024-08-27 07:42:30|5620.4|5619.7|5620.4|5619.7|5620.4|5619.7|5620.4|5619.7|16
1724744560000|2024-08-27 07:42:40|5620.52|5619.82|5620.52|5619.82|5620.65|5619.95|5620.52|5619.82|19
1724744570000|2024-08-27 07:42:50|5620.4|5619.7|5620.4|5619.7|5620.4|5619.7|5620.4|5619.7|24
1724744580000|2024-08-27 07:43:00|5620.52|5619.82|5620.9|5620.2|5620.9|5620.2|5620.4|5619.7|28
1724744590000|2024-08-27 07:43:10|5621.02|5620.32|5621.27|5620.57|5621.27|5620.57|5621.02|5620.32|25
1724744600000|2024-08-27 07:43:20|5620.9|5620.2|5621.15|5620.45|5621.15|5620.45|5620.9|5620.2|38
1724744610000|2024-08-27 07:43:30|5620.9|5620.2|5620.9|5620.2|5620.9|5620.2|5620.9|5620.2|26
1724744620000|2024-08-27 07:43:40|5620.77|5620.07|5620.65|5619.95|5620.77|5620.07|5620.65|5619.95|9
1724744630000|2024-08-27 07:43:50|5620.77|5620.07|5620.65|5619.95|5620.9|5620.2|5620.65|5619.95|34
1724744650000|2024-08-27 07:44:10|5620.4|5619.7|5620.15|5619.45|5620.4|5619.7|5620.15|5619.45|29
1724744660000|2024-08-27 07:44:20|5619.9|5619.2|5620.15|5619.45|5620.15|5619.45|5619.9|5619.2|22
1724744670000|2024-08-27 07:44:30|5620.4|5619.7|5620.4|5619.7|5620.4|5619.7|5620.4|5619.7|7
1724744680000|2024-08-27 07:44:40|5620.27|5619.57|5620.4|5619.7|5620.4|5619.7|5620.15|5619.45|60
1724744690000|2024-08-27 07:44:50|||||||||5
1724744700000|2024-08-27 07:45:00|5620.15|5619.45|5620.15|5619.45|5620.27|5619.57|5620.02|5619.32|13
1724744710000|2024-08-27 07:45:10|5619.9|5619.2|5619.9|5619.2|5620.02|5619.32|5619.9|5619.2|20
1724744720000|2024-08-27 07:45:20|5620.02|5619.32|5619.9|5619.2|5620.15|5619.45|5619.9|5619.2|15
1724744730000|2024-08-27 07:45:30|5620.15|5619.45|5620.4|5619.7|5620.4|5619.7|5620.15|5619.45|11
1724744740000|2024-08-27 07:45:40|5620.27|5619.57|5620.27|5619.57|5620.27|5619.57|5620.27|5619.57|0
1724744750000|2024-08-27 07:45:50|5620.15|5619.45|5619.9|5619.2|5620.15|5619.45|5619.9|5619.2|14
1724744760000|2024-08-27 07:46:00|5620.02|5619.32|5620.4|5619.7|5620.4|5619.7|5620.02|5619.32|12
1724744770000|2024-08-27 07:46:10|5620.27|5619.57|5620.4|5619.7|5620.4|5619.7|5620.15|5619.45|12
1724744780000|2024-08-27 07:46:20|5620.27|5619.57|5620.15|5619.45|5620.27|5619.57|5620.15|5619.45|1
1724744790000|2024-08-27 07:46:30|5620.4|5619.7|5620.27|5619.57|5620.4|5619.7|5620.27|5619.57|4
1724744800000|2024-08-27 07:46:40|5620.4|5619.7|5620.9|5620.2|5620.9|5620.2|5620.4|5619.7|8
1724744810000|2024-08-27 07:46:50|5620.77|5620.07|5620.9|5620.2|5620.9|5620.2|5620.77|5620.07|6
1724744820000|2024-08-27 07:47:00|5620.65|5619.95|5620.65|5619.95|5620.77|5620.07|5620.65|5619.95|12
1724744830000|2024-08-27 07:47:10|5620.52|5619.82|5620.4|5619.7|5620.52|5619.82|5620.4|5619.7|2
1724744840000|2024-08-27 07:47:20|5620.52|5619.82|5620.65|5619.95|5620.65|5619.95|5620.52|5619.82|2
1724744850000|2024-08-27 07:47:30|5620.52|5619.82|5620.4|5619.7|5620.65|5619.95|5620.4|5619.7|7
1724744880000|2024-08-27 07:48:00|||||||||1
1724744890000|2024-08-27 07:48:10|5620.15|5619.45|5620.15|5619.45|5620.15|5619.45|5620.15|5619.45|13
1724744900000|2024-08-27 07:48:20|5620.4|5619.7|5620.4|5619.7|5620.4|5619.7|5620.4|5619.7|16
1724744910000|2024-08-27 07:48:30|||||||||6
1724744920000|2024-08-27 07:48:40|5620.27|5619.57|5620.15|5619.45|5620.4|5619.7|5620.15|5619.45|6
1724744930000|2024-08-27 07:48:50|5620.4|5619.7|5620.4|5619.7|5620.4|5619.7|5620.27|5619.57|1
1724744940000|2024-08-27 07:49:00|5620.27|5619.57|5620.4|5619.7|5620.52|5619.82|5620.27|5619.57|11
1724744950000|2024-08-27 07:49:10|5620.52|5619.82|5620.65|5619.95|5620.65|5619.95|5620.4|5619.7|2
1724744960000|2024-08-27 07:49:20|5620.4|5619.7|5620.4|5619.7|5620.4|5619.7|5620.15|5619.45|9
1724744980000|2024-08-27 07:49:40|5620.27|5619.57|5620.15|5619.45|5620.27|5619.57|5620.15|5619.45|11
1724744990000|2024-08-27 07:49:50|5620.27|5619.57|5620.27|5619.57|5620.27|5619.57|5620.15|5619.45|0
1724745000000|2024-08-27 07:50:00|5620.4|5619.7|5619.77|5619.07|5620.4|5619.7|5619.77|5619.07|23
1724745010000|2024-08-27 07:50:10|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|5619.77|5619.07|0
1724745020000|2024-08-27 07:50:20|5620.02|5619.32|5620.15|5619.45|5620.15|5619.45|5620.02|5619.32|4
1724745030000|2024-08-27 07:50:30|||||||||6
1724745050000|2024-08-27 07:50:50|5620.02|5619.32|5619.9|5619.2|5620.02|5619.32|5619.9|5619.2|41
1724745060000|2024-08-27 07:51:00|5619.77|5619.07|5620.15|5619.45|5620.15|5619.45|5619.65|5618.95|22
1724745070000|2024-08-27 07:51:10|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|6
1724745080000|2024-08-27 07:51:20|5620.02|5619.32|5620.15|5619.45|5620.15|5619.45|5620.02|5619.32|17
1724745090000|2024-08-27 07:51:30|5620.4|5619.7|5619.9|5619.2|5620.4|5619.7|5619.9|5619.2|16
1724745110000|2024-08-27 07:51:50|5619.65|5618.95|5619.65|5618.95|5619.65|5618.95|5619.65|5618.95|15
1724745120000|2024-08-27 07:52:00|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|23
1724745130000|2024-08-27 07:52:10|5619.15|5618.45|5619.4|5618.7|5619.4|5618.7|5619.15|5618.45|12
1724745140000|2024-08-27 07:52:20|5619.52|5618.82|5619.4|5618.7|5619.52|5618.82|5619.4|5618.7|11
1724745150000|2024-08-27 07:52:30|5619.52|5618.82|5619.4|5618.7|5619.65|5618.95|5619.15|5618.45|32
1724745170000|2024-08-27 07:52:50|5619.52|5618.82|5619.52|5618.82|5619.52|5618.82|5619.52|5618.82|3
1724745180000|2024-08-27 07:53:00|5619.4|5618.7|5620.15|5619.45|5620.15|5619.45|5619.4|5618.7|21
1724745190000|2024-08-27 07:53:10|5620.02|5619.32|5620.15|5619.45|5620.15|5619.45|5620.02|5619.32|15
1724745220000|2024-08-27 07:53:40|||||||||2
1724745230000|2024-08-27 07:53:50|||||||||10
1724745240000|2024-08-27 07:54:00|5620.27|5619.57|5620.4|5619.7|5620.4|5619.7|5620.15|5619.45|15
1724745260000|2024-08-27 07:54:20|5620.65|5619.95|5620.65|5619.95|5620.65|5619.95|5620.4|5619.7|8
1724745270000|2024-08-27 07:54:30|5620.9|5620.2|5621.4|5620.7|5621.4|5620.7|5620.9|5620.2|25
1724745280000|2024-08-27 07:54:40|5621.15|5620.45|5621.02|5620.32|5621.27|5620.57|5620.9|5620.2|27
1724745290000|2024-08-27 07:54:50|5620.9|5620.2|5620.65|5619.95|5620.9|5620.2|5620.65|5619.95|9
1724745300000|2024-08-27 07:55:00|5620.77|5620.07|5620.9|5620.2|5620.9|5620.2|5620.77|5620.07|4
1724745310000|2024-08-27 07:55:10|5621.15|5620.45|5621.15|5620.45|5621.15|5620.45|5621.15|5620.45|3
1724745320000|2024-08-27 07:55:20|5621.02|5620.32|5621.15|5620.45|5621.15|5620.45|5620.9|5620.2|9
1724745340000|2024-08-27 07:55:40|||||||||2
1724745360000|2024-08-27 07:56:00|5621.27|5620.57|5621.4|5620.7|5621.52|5620.82|5621.27|5620.57|39
1724745380000|2024-08-27 07:56:20|5621.15|5620.45|5621.4|5620.7|5621.4|5620.7|5621.15|5620.45|20
1724745390000|2024-08-27 07:56:30|5621.52|5620.82|5621.4|5620.7|5621.65|5620.95|5621.4|5620.7|24
1724745400000|2024-08-27 07:56:40|5621.52|5620.82|5621.65|5620.95|5621.65|5620.95|5621.52|5620.82|10
1724745410000|2024-08-27 07:56:50|5621.9|5621.2|5621.65|5620.95|5621.9|5621.2|5621.65|5620.95|14
1724745420000|2024-08-27 07:57:00|5621.77|5621.07|5621.77|5621.07|5621.9|5621.2|5621.65|5620.95|6
1724745430000|2024-08-27 07:57:10|5621.65|5620.95|5621.4|5620.7|5621.65|5620.95|5621.4|5620.7|6
1724745440000|2024-08-27 07:57:20|5621.15|5620.45|5621.15|5620.45|5621.15|5620.45|5621.15|5620.45|8
1724745450000|2024-08-27 07:57:30|5621.27|5620.57|5621.4|5620.7|5621.52|5620.82|5621.27|5620.57|12
1724745460000|2024-08-27 07:57:40|||||||||5
1724745470000|2024-08-27 07:57:50|5621.15|5620.45|5621.15|5620.45|5621.15|5620.45|5621.15|5620.45|14
1724745480000|2024-08-27 07:58:00|5621.27|5620.57|5621.65|5620.95|5621.65|5620.95|5621.27|5620.57|35
1724745490000|2024-08-27 07:58:10|5621.52|5620.82|5621.4|5620.7|5621.65|5620.95|5621.4|5620.7|4
1724745500000|2024-08-27 07:58:20|5621.52|5620.82|5621.4|5620.7|5621.65|5620.95|5621.4|5620.7|8
1724745510000|2024-08-27 07:58:30|5621.27|5620.57|5621.4|5620.7|5621.4|5620.7|5621.15|5620.45|13
1724745530000|2024-08-27 07:58:50|5621.52|5620.82|5621.65|5620.95|5621.77|5621.07|5621.52|5620.82|23
1724745540000|2024-08-27 07:59:00|5621.77|5621.07|5621.9|5621.2|5622.15|5621.45|5621.77|5621.07|148
1724745550000|2024-08-27 07:59:10|5621.65|5620.95|5621.4|5620.7|5621.65|5620.95|5621.4|5620.7|32
1724745560000|2024-08-27 07:59:20|5621.52|5620.82|5621.9|5621.2|5621.9|5621.2|5621.4|5620.7|13
1724745570000|2024-08-27 07:59:30|5622.02|5621.32|5622.02|5621.32|5622.02|5621.32|5621.9|5621.2|3
1724745580000|2024-08-27 07:59:40|5621.9|5621.2|5622.02|5621.32|5622.15|5621.45|5621.9|5621.2|10
1724745590000|2024-08-27 07:59:50|5622.15|5621.45|5622.4|5621.7|5622.4|5621.7|5621.9|5621.2|7
1724745600000|2024-08-27 08:00:00|5622.15|5621.45|5621.9|5621.2|5622.15|5621.45|5621.65|5620.95|120
1724745610000|2024-08-27 08:00:10|5622.02|5621.32|5621.9|5621.2|5622.02|5621.32|5621.9|5621.2|6
1724745620000|2024-08-27 08:00:20|5622.02|5621.32|5623.4|5622.7|5623.4|5622.7|5622.02|5621.32|151
1724745630000|2024-08-27 08:00:30|5623.15|5622.45|5622.77|5622.07|5623.27|5622.57|5622.65|5621.95|78
1724745640000|2024-08-27 08:00:40|5622.65|5621.95|5622.65|5621.95|5622.9|5622.2|5622.4|5621.7|34
1724745650000|2024-08-27 08:00:50|5622.77|5622.07|5623.15|5622.45|5623.15|5622.45|5622.65|5621.95|26
1724745660000|2024-08-27 08:01:00|5623.4|5622.7|5623.15|5622.45|5623.4|5622.7|5623.15|5622.45|38
1724745670000|2024-08-27 08:01:10|5623.4|5622.7|5623.15|5622.45|5623.4|5622.7|5623.15|5622.45|37
1724745680000|2024-08-27 08:01:20|5623.4|5622.7|5623.4|5622.7|5623.52|5622.82|5623.4|5622.7|63
1724745690000|2024-08-27 08:01:30|5623.65|5622.95|5623.9|5623.2|5623.9|5623.2|5623.4|5622.7|37
1724745700000|2024-08-27 08:01:40|5624.15|5623.45|5624.15|5623.45|5624.15|5623.45|5623.9|5623.2|71
1724745710000|2024-08-27 08:01:50|5624.02|5623.32|5623.9|5623.2|5624.02|5623.32|5623.9|5623.2|23
1724745720000|2024-08-27 08:02:00|5624.02|5623.32|5624.15|5623.45|5624.4|5623.7|5623.9|5623.2|40
1724745730000|2024-08-27 08:02:10|5624.02|5623.32|5623.9|5623.2|5624.15|5623.45|5623.9|5623.2|21
1724745740000|2024-08-27 08:02:20|||||||||1
1724745750000|2024-08-27 08:02:30|5623.65|5622.95|5623.65|5622.95|5623.65|5622.95|5623.65|5622.95|8
1724745760000|2024-08-27 08:02:40|5623.9|5623.2|5623.65|5622.95|5623.9|5623.2|5623.65|5622.95|40
1724745770000|2024-08-27 08:02:50|5623.9|5623.2|5623.9|5623.2|5623.9|5623.2|5623.9|5623.2|2
1724745780000|2024-08-27 08:03:00|5624.02|5623.32|5624.15|5623.45|5624.15|5623.45|5623.9|5623.2|18
1724745790000|2024-08-27 08:03:10|5624.02|5623.32|5623.9|5623.2|5624.15|5623.45|5623.9|5623.2|8
1724745800000|2024-08-27 08:03:20|||||||||4
1724745810000|2024-08-27 08:03:30|5624.15|5623.45|5624.27|5623.57|5624.4|5623.7|5624.15|5623.45|18
1724745820000|2024-08-27 08:03:40|5624.15|5623.45|5624.15|5623.45|5624.4|5623.7|5624.15|5623.45|20
1724745830000|2024-08-27 08:03:50|5624.27|5623.57|5623.9|5623.2|5624.27|5623.57|5623.9|5623.2|26
1724745840000|2024-08-27 08:04:00|5624.15|5623.45|5624.15|5623.45|5624.15|5623.45|5624.15|5623.45|27
1724745850000|2024-08-27 08:04:10|5623.9|5623.2|5624.15|5623.45|5624.15|5623.45|5623.9|5623.2|12
1724745860000|2024-08-27 08:04:20|5624.27|5623.57|5624.4|5623.7|5624.9|5624.2|5624.27|5623.57|151
1724745870000|2024-08-27 08:04:30|5624.65|5623.95|5624.65|5623.95|5624.65|5623.95|5624.4|5623.7|21
1724745880000|2024-08-27 08:04:40|5624.52|5623.82|5624.9|5624.2|5624.9|5624.2|5624.52|5623.82|8
1724745890000|2024-08-27 08:04:50|5625.02|5624.32|5625.15|5624.45|5625.15|5624.45|5625.02|5624.32|57
1724745900000|2024-08-27 08:05:00|5625.27|5624.57|5625.9|5625.2|5626.15|5625.45|5625.27|5624.57|174
1724745910000|2024-08-27 08:05:10|5626.15|5625.45|5626.15|5625.45|5626.15|5625.45|5626.15|5625.45|16
1724745920000|2024-08-27 08:05:20|5626.02|5625.32|5626.15|5625.45|5626.15|5625.45|5626.02|5625.32|38
1724745930000|2024-08-27 08:05:30|5626.4|5625.7|5626.15|5625.45|5626.4|5625.7|5625.9|5625.2|110
1724745940000|2024-08-27 08:05:40|5626.4|5625.7|5626.4|5625.7|5626.4|5625.7|5626.4|5625.7|25
1724745950000|2024-08-27 08:05:50|5626.27|5625.57|5626.4|5625.7|5626.4|5625.7|5626.27|5625.57|18
1724745960000|2024-08-27 08:06:00|5626.27|5625.57|5626.4|5625.7|5626.4|5625.7|5626.15|5625.45|25
1724745970000|2024-08-27 08:06:10|5626.27|5625.57|5626.15|5625.45|5626.27|5625.57|5626.15|5625.45|16
1724745980000|2024-08-27 08:06:20|5626.02|5625.32|5625.9|5625.2|5626.4|5625.7|5625.9|5625.2|49
1724745990000|2024-08-27 08:06:30|5625.65|5624.95|5625.9|5625.2|5625.9|5625.2|5625.65|5624.95|42
1724746000000|2024-08-27 08:06:40|5625.77|5625.07|5625.77|5625.07|5625.77|5625.07|5625.65|5624.95|26
1724746010000|2024-08-27 08:06:50|5625.9|5625.2|5625.9|5625.2|5625.9|5625.2|5625.65|5624.95|77
1724746020000|2024-08-27 08:07:00|5625.65|5624.95|5626.15|5625.45|5626.15|5625.45|5625.65|5624.95|44
1724746030000|2024-08-27 08:07:10|5625.9|5625.2|5626.9|5626.2|5626.9|5626.2|5625.9|5625.2|71
1724746040000|2024-08-27 08:07:20|5626.65|5625.95|5626.65|5625.95|5626.65|5625.95|5626.65|5625.95|14
1724746050000|2024-08-27 08:07:30|||||||||20
1724746060000|2024-08-27 08:07:40|||||||||18
1724746080000|2024-08-27 08:08:00|||||||||51
1724746090000|2024-08-27 08:08:10|5626.52|5625.82|5626.52|5625.82|5626.65|5625.95|5626.4|5625.7|50
1724746100000|2024-08-27 08:08:20|5626.65|5625.95|5626.4|5625.7|5626.65|5625.95|5626.4|5625.7|26
1724746110000|2024-08-27 08:08:30|5626.65|5625.95|5626.4|5625.7|5626.65|5625.95|5626.4|5625.7|24
1724746120000|2024-08-27 08:08:40|5626.52|5625.82|5626.65|5625.95|5626.65|5625.95|5626.4|5625.7|10
1724746130000|2024-08-27 08:08:50|||||||||11
1724746140000|2024-08-27 08:09:00|5626.9|5626.2|5626.9|5626.2|5626.9|5626.2|5626.9|5626.2|136
1724746160000|2024-08-27 08:09:20|||||||||608
1724746170000|2024-08-27 08:09:30|||||||||26
1724746180000|2024-08-27 08:09:40|||||||||25
1724746190000|2024-08-27 08:09:50|||||||||17
1724746200000|2024-08-27 08:10:00|5627.15|5626.45|5627.65|5626.95|5627.65|5626.95|5627.15|5626.45|161
1724746210000|2024-08-27 08:10:10|5627.4|5626.7|5626.4|5625.7|5627.4|5626.7|5626.4|5625.7|349
1724746220000|2024-08-27 08:10:20|5626.15|5625.45|5626.15|5625.45|5626.15|5625.45|5626.02|5625.32|46
1724746230000|2024-08-27 08:10:30|5626.02|5625.32|5626.15|5625.45|5626.15|5625.45|5626.02|5625.32|39
1724746240000|2024-08-27 08:10:40|||||||||16
1724746250000|2024-08-27 08:10:50|5626.02|5625.32|5625.4|5624.7|5626.02|5625.32|5625.15|5624.45|72
1724746260000|2024-08-27 08:11:00|5625.15|5624.45|5625.65|5624.95|5625.65|5624.95|5625.15|5624.45|61
1724746270000|2024-08-27 08:11:10|5625.9|5625.2|5625.9|5625.2|5625.9|5625.2|5625.9|5625.2|12
1724746280000|2024-08-27 08:11:20|5626.02|5625.32|5626.02|5625.32|5626.15|5625.45|5625.9|5625.2|63
1724746290000|2024-08-27 08:11:30|5625.9|5625.2|5626.15|5625.45|5626.15|5625.45|5625.9|5625.2|19
1724746300000|2024-08-27 08:11:40|5626.4|5625.7|5626.4|5625.7|5626.4|5625.7|5626.4|5625.7|15
1724746310000|2024-08-27 08:11:50|||||||||4
1724746320000|2024-08-27 08:12:00|5626.52|5625.82|5626.9|5626.2|5627.15|5626.45|5626.52|5625.82|108
1724746330000|2024-08-27 08:12:10|5627.15|5626.45|5627.15|5626.45|5627.15|5626.45|5627.15|5626.45|4
1724746340000|2024-08-27 08:12:20|5627.02|5626.32|5627.15|5626.45|5627.15|5626.45|5627.02|5626.32|13
1724746350000|2024-08-27 08:12:30|5627.02|5626.32|5627.15|5626.45|5627.15|5626.45|5626.9|5626.2|27
1724746360000|2024-08-27 08:12:40|5627.4|5626.7|5627.65|5626.95|5627.65|5626.95|5627.4|5626.7|49
1724746370000|2024-08-27 08:12:50|5627.77|5627.07|5628.15|5627.45|5628.15|5627.45|5627.65|5626.95|59
1724746380000|2024-08-27 08:13:00|5627.9|5627.2|5627.65|5626.95|5627.9|5627.2|5627.65|5626.95|34
1724746390000|2024-08-27 08:13:10|5627.77|5627.07|5627.65|5626.95|5627.9|5627.2|5627.65|5626.95|17
1724746400000|2024-08-27 08:13:20|5627.77|5627.07|5627.9|5627.2|5627.9|5627.2|5627.65|5626.95|41
1724746410000|2024-08-27 08:13:30|||||||||2
1724746420000|2024-08-27 08:13:40|5628.15|5627.45|5628.02|5627.32|5628.15|5627.45|5628.02|5627.32|10
1724746430000|2024-08-27 08:13:50|5627.9|5627.2|5627.65|5626.95|5627.9|5627.2|5627.65|5626.95|19
1724746440000|2024-08-27 08:14:00|5627.77|5627.07|5627.9|5627.2|5627.9|5627.2|5627.65|5626.95|20
1724746450000|2024-08-27 08:14:10|5628.02|5627.32|5627.9|5627.2|5628.02|5627.32|5627.9|5627.2|23
1724746460000|2024-08-27 08:14:20|5627.65|5626.95|5627.9|5627.2|5628.02|5627.32|5627.65|5626.95|25
1724746470000|2024-08-27 08:14:30|5627.65|5626.95|5627.9|5627.2|5627.9|5627.2|5627.65|5626.95|15
1724746480000|2024-08-27 08:14:40|5628.02|5627.32|5627.9|5627.2|5628.15|5627.45|5627.9|5627.2|12
1724746500000|2024-08-27 08:15:00|5627.65|5626.95|5628.02|5627.32|5628.15|5627.45|5627.65|5626.95|83
1724746510000|2024-08-27 08:15:10|5627.9|5627.2|5628.15|5627.45|5628.15|5627.45|5627.9|5627.2|43
1724746520000|2024-08-27 08:15:20|5628.02|5627.32|5627.65|5626.95|5628.02|5627.32|5627.65|5626.95|78
1724746530000|2024-08-27 08:15:30|5627.77|5627.07|5627.77|5627.07|5627.9|5627.2|5627.65|5626.95|36
1724746540000|2024-08-27 08:15:40|5627.9|5627.2|5627.65|5626.95|5627.9|5627.2|5627.65|5626.95|23
1724746550000|2024-08-27 08:15:50|5627.77|5627.07|5627.4|5626.7|5627.9|5627.2|5627.4|5626.7|13
1724746560000|2024-08-27 08:16:00|5627.27|5626.57|5627.4|5626.7|5627.52|5626.82|5627.15|5626.45|44
1724746580000|2024-08-27 08:16:20|5627.27|5626.57|5627.4|5626.7|5627.4|5626.7|5627.27|5626.57|2
1724746590000|2024-08-27 08:16:30|5627.27|5626.57|5626.9|5626.2|5627.4|5626.7|5626.9|5626.2|38
1724746600000|2024-08-27 08:16:40|5627.02|5626.32|5627.15|5626.45|5627.15|5626.45|5626.9|5626.2|108
1724746610000|2024-08-27 08:16:50|5627.02|5626.32|5626.9|5626.2|5627.02|5626.32|5626.9|5626.2|9
1724746620000|2024-08-27 08:17:00|5626.65|5625.95|5626.9|5626.2|5626.9|5626.2|5626.65|5625.95|10
1724746630000|2024-08-27 08:17:10|5626.77|5626.07|5626.4|5625.7|5626.77|5626.07|5626.4|5625.7|28
1724746640000|2024-08-27 08:17:20|5626.15|5625.45|5626.4|5625.7|5626.4|5625.7|5626.15|5625.45|24
1724746650000|2024-08-27 08:17:30|5626.27|5625.57|5626.15|5625.45|5626.4|5625.7|5626.15|5625.45|24
1724746660000|2024-08-27 08:17:40|5626.27|5625.57|5626.4|5625.7|5626.4|5625.7|5626.15|5625.45|6
1724746670000|2024-08-27 08:17:50|5626.15|5625.45|5626.4|5625.7|5626.4|5625.7|5626.15|5625.45|15
1724746680000|2024-08-27 08:18:00|5626.15|5625.45|5626.15|5625.45|5626.15|5625.45|5626.15|5625.45|9
1724746690000|2024-08-27 08:18:10|5626.27|5625.57|5626.65|5625.95|5626.65|5625.95|5626.27|5625.57|21
1724746700000|2024-08-27 08:18:20|5626.15|5625.45|5626.15|5625.45|5626.15|5625.45|5626.15|5625.45|71
1724746710000|2024-08-27 08:18:30|5626.4|5625.7|5626.52|5625.82|5626.52|5625.82|5626.4|5625.7|60
1724746720000|2024-08-27 08:18:40|5626.4|5625.7|5626.4|5625.7|5626.65|5625.95|5626.4|5625.7|16
1724746730000|2024-08-27 08:18:50|5626.15|5625.45|5626.4|5625.7|5626.4|5625.7|5626.15|5625.45|33
1724746740000|2024-08-27 08:19:00|5626.65|5625.95|5626.4|5625.7|5626.65|5625.95|5626.4|5625.7|24
1724746750000|2024-08-27 08:19:10|5626.65|5625.95|5626.65|5625.95|5626.9|5626.2|5626.65|5625.95|41
1724746760000|2024-08-27 08:19:20|5626.4|5625.7|5626.4|5625.7|5626.65|5625.95|5626.4|5625.7|18
1724746770000|2024-08-27 08:19:30|5626.52|5625.82|5626.4|5625.7|5626.52|5625.82|5626.27|5625.57|13
1724746780000|2024-08-27 08:19:40|5626.27|5625.57|5625.9|5625.2|5626.4|5625.7|5625.9|5625.2|15
1724746790000|2024-08-27 08:19:50|||||||||3
1724746800000|2024-08-27 08:20:00|5626.15|5625.45|5625.9|5625.2|5626.15|5625.45|5625.9|5625.2|21
1724746810000|2024-08-27 08:20:10|5626.02|5625.32|5626.15|5625.45|5626.4|5625.7|5625.9|5625.2|14
1724746820000|2024-08-27 08:20:20|5626.02|5625.32|5625.9|5625.2|5626.02|5625.32|5625.9|5625.2|1
1724746830000|2024-08-27 08:20:30|5625.77|5625.07|5625.9|5625.2|5625.9|5625.2|5625.65|5624.95|14
1724746840000|2024-08-27 08:20:40|5626.15|5625.45|5625.9|5625.2|5626.15|5625.45|5625.9|5625.2|12
1724746850000|2024-08-27 08:20:50|5625.77|5625.07|5625.9|5625.2|5625.9|5625.2|5625.77|5625.07|3
1724746860000|2024-08-27 08:21:00|5625.65|5624.95|5625.65|5624.95|5625.65|5624.95|5625.4|5624.7|48
1724746870000|2024-08-27 08:21:10|5625.52|5624.82|5625.4|5624.7|5625.52|5624.82|5625.4|5624.7|21
1724746880000|2024-08-27 08:21:20|5625.27|5624.57|5625.4|5624.7|5625.4|5624.7|5625.27|5624.57|7
1724746890000|2024-08-27 08:21:30|5625.52|5624.82|5625.65|5624.95|5625.77|5625.07|5625.52|5624.82|77
1724746900000|2024-08-27 08:21:40|5625.52|5624.82|5625.4|5624.7|5625.52|5624.82|5625.27|5624.57|10
1724746910000|2024-08-27 08:21:50|5625.65|5624.95|5625.65|5624.95|5625.65|5624.95|5625.4|5624.7|24
1724746920000|2024-08-27 08:22:00|5625.4|5624.7|5625.65|5624.95|5625.65|5624.95|5625.4|5624.7|21
1724746930000|2024-08-27 08:22:10|||||||||9
1724746940000|2024-08-27 08:22:20|5625.77|5625.07|5625.9|5625.2|5626.15|5625.45|5625.65|5624.95|88
1724746950000|2024-08-27 08:22:30|5626.02|5625.32|5626.15|5625.45|5626.15|5625.45|5626.02|5625.32|16
1724746960000|2024-08-27 08:22:40|5625.9|5625.2|5625.9|5625.2|5625.9|5625.2|5625.9|5625.2|10
1724746970000|2024-08-27 08:22:50|5626.02|5625.32|5626.15|5625.45|5626.15|5625.45|5625.9|5625.2|16
1724746980000|2024-08-27 08:23:00|||||||||5
1724746990000|2024-08-27 08:23:10|5626.27|5625.57|5626.15|5625.45|5626.27|5625.57|5626.15|5625.45|4
1724747000000|2024-08-27 08:23:20|5625.9|5625.2|5626.65|5625.95|5626.65|5625.95|5625.9|5625.2|63
1724747010000|2024-08-27 08:23:30|5626.4|5625.7|5626.4|5625.7|5626.4|5625.7|5626.27|5625.57|11
1724747020000|2024-08-27 08:23:40|5626.15|5625.45|5626.02|5625.32|5626.15|5625.45|5626.02|5625.32|33
1724747030000|2024-08-27 08:23:50|5625.9|5625.2|5625.9|5625.2|5626.15|5625.45|5625.9|5625.2|9
1724747040000|2024-08-27 08:24:00|5626.02|5625.32|5625.9|5625.2|5626.15|5625.45|5625.9|5625.2|21
1724747050000|2024-08-27 08:24:10|5626.15|5625.45|5626.27|5625.57|5626.27|5625.57|5626.15|5625.45|22
1724747060000|2024-08-27 08:24:20|5626.15|5625.45|5626.15|5625.45|5626.4|5625.7|5626.15|5625.45|12
1724747070000|2024-08-27 08:24:30|5626.27|5625.57|5626.4|5625.7|5626.4|5625.7|5626.27|5625.57|19
1724747080000|2024-08-27 08:24:40|5626.27|5625.57|5626.15|5625.45|5626.27|5625.57|5626.02|5625.32|44
1724747090000|2024-08-27 08:24:50|5626.02|5625.32|5626.15|5625.45|5626.15|5625.45|5625.9|5625.2|15
1724747100000|2024-08-27 08:25:00|5626.02|5625.32|5626.15|5625.45|5626.15|5625.45|5626.02|5625.32|11
1724747110000|2024-08-27 08:25:10|5626.02|5625.32|5625.65|5624.95|5626.02|5625.32|5625.65|5624.95|22
1724747120000|2024-08-27 08:25:20|5625.77|5625.07|5625.65|5624.95|5625.9|5625.2|5625.65|5624.95|19
1724747130000|2024-08-27 08:25:30|5625.77|5625.07|5625.65|5624.95|5625.77|5625.07|5625.65|5624.95|2
1724747140000|2024-08-27 08:25:40|5625.52|5624.82|5625.15|5624.45|5625.52|5624.82|5625.15|5624.45|28
1724747150000|2024-08-27 08:25:50|5625.27|5624.57|5625.15|5624.45|5625.27|5624.57|5625.15|5624.45|23
1724747160000|2024-08-27 08:26:00|5625.02|5624.32|5625.4|5624.7|5625.4|5624.7|5624.9|5624.2|53
1724747170000|2024-08-27 08:26:10|5625.27|5624.57|5625.15|5624.45|5625.4|5624.7|5625.02|5624.32|47
1724747180000|2024-08-27 08:26:20|5625.27|5624.57|5625.27|5624.57|5625.4|5624.7|5625.27|5624.57|4
1724747190000|2024-08-27 08:26:30|5625.4|5624.7|5625.15|5624.45|5625.4|5624.7|5625.15|5624.45|18
1724747200000|2024-08-27 08:26:40|5625.27|5624.57|5625.4|5624.7|5625.4|5624.7|5625.15|5624.45|12
1724747210000|2024-08-27 08:26:50|5625.65|5624.95|5625.4|5624.7|5625.65|5624.95|5625.4|5624.7|21
1724747220000|2024-08-27 08:27:00|5625.27|5624.57|5625.4|5624.7|5625.4|5624.7|5625.27|5624.57|38
1724747240000|2024-08-27 08:27:20|5625.65|5624.95|5625.4|5624.7|5625.65|5624.95|5625.4|5624.7|38
1724747250000|2024-08-27 08:27:30|||||||||3
1724747260000|2024-08-27 08:27:40|||||||||2
1724747270000|2024-08-27 08:27:50|5625.15|5624.45|5625.15|5624.45|5625.4|5624.7|5625.15|5624.45|21
1724747280000|2024-08-27 08:28:00|5625.27|5624.57|5625.4|5624.7|5625.4|5624.7|5625.27|5624.57|19
1724747290000|2024-08-27 08:28:10|5625.27|5624.57|5625.15|5624.45|5625.4|5624.7|5625.15|5624.45|4
1724747300000|2024-08-27 08:28:20|5625.4|5624.7|5625.4|5624.7|5625.4|5624.7|5625.4|5624.7|3
1724747310000|2024-08-27 08:28:30|5625.52|5624.82|5625.65|5624.95|5625.65|5624.95|5625.52|5624.82|4
1724747320000|2024-08-27 08:28:40|5625.52|5624.82|5625.4|5624.7|5625.65|5624.95|5625.4|5624.7|17
1724747330000|2024-08-27 08:28:50|||||||||2
1724747340000|2024-08-27 08:29:00|5625.27|5624.57|5625.15|5624.45|5625.4|5624.7|5625.15|5624.45|37
1724747350000|2024-08-27 08:29:10|5625.4|5624.7|5625.4|5624.7|5625.65|5624.95|5625.4|5624.7|23
1724747360000|2024-08-27 08:29:20|||||||||1
1724747370000|2024-08-27 08:29:30|5625.15|5624.45|5625.15|5624.45|5625.15|5624.45|5624.9|5624.2|33
1724747380000|2024-08-27 08:29:40|5625.27|5624.57|5625.4|5624.7|5625.4|5624.7|5625.27|5624.57|30
1724747390000|2024-08-27 08:29:50|5625.27|5624.57|5625.4|5624.7|5625.4|5624.7|5625.27|5624.57|5
1724747400000|2024-08-27 08:30:00|5625.52|5624.82|5625.65|5624.95|5625.65|5624.95|5625.52|5624.82|13
1724747410000|2024-08-27 08:30:10|5625.77|5625.07|5625.9|5625.2|5625.9|5625.2|5625.77|5625.07|6
1724747420000|2024-08-27 08:30:20|5625.77|5625.07|5625.4|5624.7|5625.77|5625.07|5625.4|5624.7|29
1724747430000|2024-08-27 08:30:30|5625.65|5624.95|5625.4|5624.7|5625.65|5624.95|5625.4|5624.7|17
1724747440000|2024-08-27 08:30:40|5625.52|5624.82|5625.27|5624.57|5625.52|5624.82|5625.27|5624.57|30
1724747450000|2024-08-27 08:30:50|5625.4|5624.7|5625.4|5624.7|5625.4|5624.7|5625.27|5624.57|10
1724747470000|2024-08-27 08:31:10|5625.9|5625.2|5625.65|5624.95|5625.9|5625.2|5625.65|5624.95|51
1724747480000|2024-08-27 08:31:20|5625.52|5624.82|5625.15|5624.45|5625.65|5624.95|5625.15|5624.45|19
1724747490000|2024-08-27 08:31:30|||||||||2
1724747500000|2024-08-27 08:31:40|5624.9|5624.2|5624.9|5624.2|5625.15|5624.45|5624.9|5624.2|8
1724747510000|2024-08-27 08:31:50|5625.15|5624.45|5625.4|5624.7|5625.4|5624.7|5625.02|5624.32|18
1724747520000|2024-08-27 08:32:00|5625.27|5624.57|5625.4|5624.7|5625.4|5624.7|5625.15|5624.45|8
1724747530000|2024-08-27 08:32:10|||||||||1
1724747540000|2024-08-27 08:32:20|||||||||3
1724747550000|2024-08-27 08:32:30|5625.15|5624.45|5625.4|5624.7|5625.4|5624.7|5625.15|5624.45|10
1724747560000|2024-08-27 08:32:40|||||||||6
1724747580000|2024-08-27 08:33:00|5625.65|5624.95|5625.52|5624.82|5625.65|5624.95|5625.4|5624.7|37
1724747590000|2024-08-27 08:33:10|5625.65|5624.95|5625.65|5624.95|5625.65|5624.95|5625.65|5624.95|7
1724747600000|2024-08-27 08:33:20|5625.9|5625.2|5625.9|5625.2|5625.9|5625.2|5625.9|5625.2|11
1724747620000|2024-08-27 08:33:40|5626.02|5625.32|5626.15|5625.45|5626.15|5625.45|5626.02|5625.32|35
1724747630000|2024-08-27 08:33:50|||||||||1
1724747640000|2024-08-27 08:34:00|5625.9|5625.2|5625.9|5625.2|5626.15|5625.45|5625.9|5625.2|43
1724747650000|2024-08-27 08:34:10|5626.02|5625.32|5625.9|5625.2|5626.15|5625.45|5625.9|5625.2|4
1724747660000|2024-08-27 08:34:20|5626.02|5625.32|5625.9|5625.2|5626.15|5625.45|5625.9|5625.2|8
1724747670000|2024-08-27 08:34:30|5626.02|5625.32|5626.02|5625.32|5626.15|5625.45|5625.9|5625.2|5
1724747680000|2024-08-27 08:34:40|5625.9|5625.2|5625.9|5625.2|5626.15|5625.45|5625.9|5625.2|4
1724747700000|2024-08-27 08:35:00|5626.02|5625.32|5626.02|5625.32|5626.15|5625.45|5625.9|5625.2|19
1724747710000|2024-08-27 08:35:10|5626.15|5625.45|5626.15|5625.45|5626.15|5625.45|5626.02|5625.32|2
1724747720000|2024-08-27 08:35:20|5626.4|5625.7|5626.15|5625.45|5626.4|5625.7|5626.15|5625.45|20
1724747730000|2024-08-27 08:35:30|5626.27|5625.57|5626.4|5625.7|5626.4|5625.7|5626.27|5625.57|3
1724747740000|2024-08-27 08:35:40|||||||||7
1724747750000|2024-08-27 08:35:50|5626.65|5625.95|5626.65|5625.95|5626.65|5625.95|5626.65|5625.95|35
1724747760000|2024-08-27 08:36:00|5626.77|5626.07|5627.02|5626.32|5627.15|5626.45|5626.65|5625.95|219
1724747770000|2024-08-27 08:36:10|5626.9|5626.2|5627.15|5626.45|5627.15|5626.45|5626.9|5626.2|33
1724747780000|2024-08-27 08:36:20|5627.02|5626.32|5627.15|5626.45|5627.15|5626.45|5627.02|5626.32|15
1724747790000|2024-08-27 08:36:30|5627.02|5626.32|5627.15|5626.45|5627.15|5626.45|5626.9|5626.2|8
1724747800000|2024-08-27 08:36:40|5627.02|5626.32|5626.9|5626.2|5627.02|5626.32|5626.9|5626.2|10
1724747810000|2024-08-27 08:36:50|5626.65|5625.95|5626.65|5625.95|5626.65|5625.95|5626.65|5625.95|12
1724747820000|2024-08-27 08:37:00|5626.52|5625.82|5626.4|5625.7|5626.65|5625.95|5626.4|5625.7|57
1724747830000|2024-08-27 08:37:10|5626.52|5625.82|5626.9|5626.2|5627.15|5626.45|5626.52|5625.82|76
1724747840000|2024-08-27 08:37:20|5627.15|5626.45|5627.15|5626.45|5627.15|5626.45|5627.02|5626.32|17
1724747850000|2024-08-27 08:37:30|5627.02|5626.32|5627.15|5626.45|5627.15|5626.45|5627.02|5626.32|10
1724747860000|2024-08-27 08:37:40|5627.02|5626.32|5627.15|5626.45|5627.15|5626.45|5626.9|5626.2|15
1724747870000|2024-08-27 08:37:50|5627.27|5626.57|5627.27|5626.57|5627.27|5626.57|5627.27|5626.57|17
1724747880000|2024-08-27 08:38:00|5627.15|5626.45|5627.4|5626.7|5627.4|5626.7|5627.15|5626.45|1
1724747890000|2024-08-27 08:38:10|5627.27|5626.57|5627.4|5626.7|5627.4|5626.7|5627.15|5626.45|22
1724747910000|2024-08-27 08:38:30|5627.52|5626.82|5627.4|5626.7|5627.52|5626.82|5627.15|5626.45|39
1724747920000|2024-08-27 08:38:40|||||||||7
1724747930000|2024-08-27 08:38:50|5627.52|5626.82|5627.4|5626.7|5627.52|5626.82|5627.4|5626.7|6
1724747940000|2024-08-27 08:39:00|5627.15|5626.45|5627.27|5626.57|5627.4|5626.7|5627.15|5626.45|20
1724747950000|2024-08-27 08:39:10|5627.15|5626.45|5627.15|5626.45|5627.15|5626.45|5627.15|5626.45|0
1724747960000|2024-08-27 08:39:20|5627.27|5626.57|5627.4|5626.7|5627.4|5626.7|5627.15|5626.45|15
1724747970000|2024-08-27 08:39:30|5627.65|5626.95|5627.4|5626.7|5627.65|5626.95|5627.4|5626.7|22
1724747980000|2024-08-27 08:39:40|5627.27|5626.57|5627.15|5626.45|5627.4|5626.7|5627.15|5626.45|43
1724747990000|2024-08-27 08:39:50|5627.27|5626.57|5627.4|5626.7|5627.4|5626.7|5627.15|5626.45|113
1724748000000|2024-08-27 08:40:00|5627.15|5626.45|5627.15|5626.45|5627.15|5626.45|5627.15|5626.45|9
1724748010000|2024-08-27 08:40:10|5627.27|5626.57|5627.15|5626.45|5627.4|5626.7|5627.15|5626.45|47
1724748020000|2024-08-27 08:40:20|5627.02|5626.32|5626.9|5626.2|5627.02|5626.32|5626.9|5626.2|45
1724748030000|2024-08-27 08:40:30|5626.77|5626.07|5626.65|5625.95|5626.77|5626.07|5626.65|5625.95|41
1724748040000|2024-08-27 08:40:40|5626.77|5626.07|5626.9|5626.2|5626.9|5626.2|5626.77|5626.07|13
1724748050000|2024-08-27 08:40:50|5626.77|5626.07|5626.9|5626.2|5626.9|5626.2|5626.65|5625.95|13
1724748060000|2024-08-27 08:41:00|5626.77|5626.07|5626.9|5626.2|5626.9|5626.2|5626.77|5626.07|16
1724748070000|2024-08-27 08:41:10|5626.77|5626.07|5626.65|5625.95|5626.77|5626.07|5626.4|5625.7|29
1724748080000|2024-08-27 08:41:20|5626.77|5626.07|5626.9|5626.2|5626.9|5626.2|5626.77|5626.07|14
1724748090000|2024-08-27 08:41:30|||||||||56
1724748100000|2024-08-27 08:41:40|5626.77|5626.07|5626.52|5625.82|5626.9|5626.2|5626.4|5625.7|62
1724748110000|2024-08-27 08:41:50|5626.4|5625.7|5626.4|5625.7|5626.52|5625.82|5626.4|5625.7|69
1724748120000|2024-08-27 08:42:00|5626.27|5625.57|5625.9|5625.2|5626.27|5625.57|5625.9|5625.2|50
1724748130000|2024-08-27 08:42:10|5626.02|5625.32|5626.15|5625.45|5626.15|5625.45|5625.9|5625.2|37
1724748140000|2024-08-27 08:42:20|||||||||4
1724748150000|2024-08-27 08:42:30|5626.02|5625.32|5626.15|5625.45|5626.15|5625.45|5625.9|5625.2|20
1724748160000|2024-08-27 08:42:40|5626.27|5625.57|5626.15|5625.45|5626.4|5625.7|5626.15|5625.45|25
1724748170000|2024-08-27 08:42:50|5626.4|5625.7|5626.4|5625.7|5626.4|5625.7|5626.4|5625.7|21
1724748180000|2024-08-27 08:43:00|5626.52|5625.82|5626.65|5625.95|5626.65|5625.95|5626.52|5625.82|34
1724748190000|2024-08-27 08:43:10|||||||||17
1724748200000|2024-08-27 08:43:20|||||||||3
1724748210000|2024-08-27 08:43:30|||||||||9
1724748220000|2024-08-27 08:43:40|||||||||25
1724748230000|2024-08-27 08:43:50|5626.9|5626.2|5626.9|5626.2|5626.9|5626.2|5626.9|5626.2|10
1724748240000|2024-08-27 08:44:00|5626.77|5626.07|5626.65|5625.95|5626.77|5626.07|5626.65|5625.95|38
1724748250000|2024-08-27 08:44:10|5626.52|5625.82|5626.65|5625.95|5626.65|5625.95|5626.52|5625.82|26
1724748270000|2024-08-27 08:44:30|5626.4|5625.7|5626.4|5625.7|5626.4|5625.7|5626.4|5625.7|13
1724748280000|2024-08-27 08:44:40|5626.27|5625.57|5626.4|5625.7|5626.4|5625.7|5626.27|5625.57|33
1724748290000|2024-08-27 08:44:50|5626.52|5625.82|5626.65|5625.95|5626.65|5625.95|5626.52|5625.82|2
1724748300000|2024-08-27 08:45:00|5626.52|5625.82|5626.65|5625.95|5626.65|5625.95|5626.4|5625.7|14
1724748310000|2024-08-27 08:45:10|||||||||1
1724748320000|2024-08-27 08:45:20|||||||||10
1724748330000|2024-08-27 08:45:30|5626.9|5626.2|5626.9|5626.2|5626.9|5626.2|5626.9|5626.2|17
1724748340000|2024-08-27 08:45:40|5626.77|5626.07|5626.77|5626.07|5626.77|5626.07|5626.65|5625.95|18
1724748350000|2024-08-27 08:45:50|5626.9|5626.2|5626.9|5626.2|5626.9|5626.2|5626.9|5626.2|5
1724748360000|2024-08-27 08:46:00|||||||||2
1724748370000|2024-08-27 08:46:10|5627.15|5626.45|5626.9|5626.2|5627.15|5626.45|5626.9|5626.2|51
1724748390000|2024-08-27 08:46:30|||||||||5
1724748400000|2024-08-27 08:46:40|5626.77|5626.07|5626.65|5625.95|5626.77|5626.07|5626.65|5625.95|17
1724748410000|2024-08-27 08:46:50|5626.77|5626.07|5626.9|5626.2|5626.9|5626.2|5626.65|5625.95|10
1724748430000|2024-08-27 08:47:10|||||||||3
1724748440000|2024-08-27 08:47:20|5626.65|5625.95|5626.65|5625.95|5626.9|5626.2|5626.65|5625.95|13
1724748450000|2024-08-27 08:47:30|5626.77|5626.07|5626.9|5626.2|5626.9|5626.2|5626.77|5626.07|12
1724748460000|2024-08-27 08:47:40|5627.15|5626.45|5626.9|5626.2|5627.15|5626.45|5626.9|5626.2|11
1724748470000|2024-08-27 08:47:50|||||||||10
1724748480000|2024-08-27 08:48:00|||||||||5
1724748500000|2024-08-27 08:48:20|5626.77|5626.07|5626.65|5625.95|5626.77|5626.07|5626.65|5625.95|24
1724748510000|2024-08-27 08:48:30|5626.77|5626.07|5626.9|5626.2|5626.9|5626.2|5626.77|5626.07|60
1724748520000|2024-08-27 08:48:40|5626.77|5626.07|5626.65|5625.95|5626.9|5626.2|5626.65|5625.95|16
1724748540000|2024-08-27 08:49:00|5626.4|5625.7|5626.15|5625.45|5626.4|5625.7|5626.15|5625.45|59
1724748550000|2024-08-27 08:49:10|||||||||3
1724748560000|2024-08-27 08:49:20|5626.4|5625.7|5626.65|5625.95|5626.65|5625.95|5626.4|5625.7|18
1724748570000|2024-08-27 08:49:30|||||||||5
1724748580000|2024-08-27 08:49:40|5626.52|5625.82|5626.65|5625.95|5626.65|5625.95|5626.52|5625.82|24
1724748600000|2024-08-27 08:50:00|||||||||3
1724748620000|2024-08-27 08:50:20|5626.4|5625.7|5626.52|5625.82|5626.52|5625.82|5626.4|5625.7|14
1724748630000|2024-08-27 08:50:30|5626.65|5625.95|5626.65|5625.95|5626.65|5625.95|5626.65|5625.95|0
1724748640000|2024-08-27 08:50:40|||||||||6
1724748650000|2024-08-27 08:50:50|||||||||7
1724748660000|2024-08-27 08:51:00|5626.4|5625.7|5626.27|5625.57|5626.4|5625.7|5626.27|5625.57|42
1724748670000|2024-08-27 08:51:10|5626.15|5625.45|5626.15|5625.45|5626.4|5625.7|5626.15|5625.45|11
1724748690000|2024-08-27 08:51:30|5626.02|5625.32|5625.65|5624.95|5626.02|5625.32|5625.65|5624.95|134
1724748700000|2024-08-27 08:51:40|5625.52|5624.82|5625.15|5624.45|5625.52|5624.82|5625.15|5624.45|18
1724748710000|2024-08-27 08:51:50|||||||||7
1724748720000|2024-08-27 08:52:00|5625.27|5624.57|5624.65|5623.95|5625.4|5624.7|5624.65|5623.95|67
1724748730000|2024-08-27 08:52:10|5624.52|5623.82|5624.15|5623.45|5624.52|5623.82|5624.15|5623.45|53
1724748740000|2024-08-27 08:52:20|5624.27|5623.57|5624.4|5623.7|5624.65|5623.95|5624.15|5623.45|45
1724748750000|2024-08-27 08:52:30|5624.27|5623.57|5624.15|5623.45|5624.27|5623.57|5624.15|5623.45|12
1724748760000|2024-08-27 08:52:40|5623.9|5623.2|5623.9|5623.2|5623.9|5623.2|5623.9|5623.2|29
1724748770000|2024-08-27 08:52:50|5624.15|5623.45|5623.9|5623.2|5624.15|5623.45|5623.9|5623.2|3
1724748780000|2024-08-27 08:53:00|5624.02|5623.32|5624.02|5623.32|5624.02|5623.32|5623.9|5623.2|13
1724748790000|2024-08-27 08:53:10|5623.9|5623.2|5623.15|5622.45|5623.9|5623.2|5623.15|5622.45|33
1724748800000|2024-08-27 08:53:20|5623.27|5622.57|5623.15|5622.45|5623.4|5622.7|5623.15|5622.45|33
1724748810000|2024-08-27 08:53:30|5623.27|5622.57|5623.4|5622.7|5623.4|5622.7|5623.15|5622.45|3
1724748820000|2024-08-27 08:53:40|5623.27|5622.57|5623.4|5622.7|5623.4|5622.7|5623.27|5622.57|18
1724748830000|2024-08-27 08:53:50|5623.65|5622.95|5623.65|5622.95|5623.65|5622.95|5623.65|5622.95|14
1724748840000|2024-08-27 08:54:00|5623.9|5623.2|5623.65|5622.95|5623.9|5623.2|5623.65|5622.95|30
1724748850000|2024-08-27 08:54:10|5623.9|5623.2|5623.65|5622.95|5623.9|5623.2|5623.65|5622.95|4
1724748860000|2024-08-27 08:54:20|||||||||1
1724748870000|2024-08-27 08:54:30|5623.77|5623.07|5623.65|5622.95|5623.77|5623.07|5623.65|5622.95|10
1724748880000|2024-08-27 08:54:40|||||||||22
1724748890000|2024-08-27 08:54:50|5623.77|5623.07|5623.65|5622.95|5623.9|5623.2|5623.65|5622.95|22
1724748900000|2024-08-27 08:55:00|5623.9|5623.2|5623.65|5622.95|5623.9|5623.2|5623.65|5622.95|9
1724748910000|2024-08-27 08:55:10|5623.4|5622.7|5623.65|5622.95|5623.9|5623.2|5623.15|5622.45|93
1724748920000|2024-08-27 08:55:20|||||||||3
1724748930000|2024-08-27 08:55:30|5623.4|5622.7|5623.4|5622.7|5623.52|5622.82|5623.4|5622.7|15
1724748940000|2024-08-27 08:55:40|5623.52|5622.82|5623.4|5622.7|5623.65|5622.95|5623.4|5622.7|5
1724748960000|2024-08-27 08:56:00|5623.52|5622.82|5623.4|5622.7|5623.65|5622.95|5623.4|5622.7|24
1724748970000|2024-08-27 08:56:10|5623.27|5622.57|5623.4|5622.7|5623.4|5622.7|5623.27|5622.57|2
1724748980000|2024-08-27 08:56:20|5623.27|5622.57|5623.65|5622.95|5623.9|5623.2|5623.27|5622.57|14
1724748990000|2024-08-27 08:56:30|5623.77|5623.07|5623.65|5622.95|5623.9|5623.2|5623.65|5622.95|2
1724749000000|2024-08-27 08:56:40|5623.77|5623.07|5623.9|5623.2|5623.9|5623.2|5623.65|5622.95|7
1724749010000|2024-08-27 08:56:50|5624.15|5623.45|5624.15|5623.45|5624.15|5623.45|5624.15|5623.45|12
1724749020000|2024-08-27 08:57:00|5623.9|5623.2|5623.9|5623.2|5623.9|5623.2|5623.9|5623.2|4
1724749040000|2024-08-27 08:57:20|||||||||3
1724749050000|2024-08-27 08:57:30|||||||||2
1724749060000|2024-08-27 08:57:40|5623.77|5623.07|5623.65|5622.95|5623.77|5623.07|5623.65|5622.95|19
1724749070000|2024-08-27 08:57:50|5623.77|5623.07|5623.65|5622.95|5623.9|5623.2|5623.65|5622.95|9
1724749080000|2024-08-27 08:58:00|5623.77|5623.07|5623.9|5623.2|5623.9|5623.2|5623.77|5623.07|10
1724749090000|2024-08-27 08:58:10|5623.77|5623.07|5624.02|5623.32|5624.15|5623.45|5623.65|5622.95|24
1724749100000|2024-08-27 08:58:20|5623.9|5623.2|5623.65|5622.95|5623.9|5623.2|5623.65|5622.95|8
1724749110000|2024-08-27 08:58:30|5623.77|5623.07|5623.65|5622.95|5623.77|5623.07|5623.65|5622.95|5
1724749150000|2024-08-27 08:59:10|5623.4|5622.7|5623.4|5622.7|5623.4|5622.7|5623.4|5622.7|8
1724749170000|2024-08-27 08:59:30|5623.52|5622.82|5623.65|5622.95|5623.65|5622.95|5623.52|5622.82|13
1724749180000|2024-08-27 08:59:40|||||||||13
1724749190000|2024-08-27 08:59:50|5623.77|5623.07|5623.65|5622.95|5623.77|5623.07|5623.52|5622.82|33
1724749200000|2024-08-27 09:00:00|5623.77|5623.07|5624.15|5623.45|5624.15|5623.45|5623.77|5623.07|26
1724749210000|2024-08-27 09:00:10|5623.9|5623.2|5624.15|5623.45|5624.15|5623.45|5623.9|5623.2|25
1724749220000|2024-08-27 09:00:20|||||||||3
1724749230000|2024-08-27 09:00:30|||||||||4
1724749240000|2024-08-27 09:00:40|||||||||2
1724749250000|2024-08-27 09:00:50|5623.9|5623.2|5623.9|5623.2|5623.9|5623.2|5623.65|5622.95|52
1724749260000|2024-08-27 09:01:00|5624.02|5623.32|5623.9|5623.2|5624.15|5623.45|5623.9|5623.2|12
1724749270000|2024-08-27 09:01:10|5623.77|5623.07|5623.65|5622.95|5623.77|5623.07|5623.65|5622.95|3
1724749290000|2024-08-27 09:01:30|5623.9|5623.2|5623.9|5623.2|5623.9|5623.2|5623.9|5623.2|24
1724749300000|2024-08-27 09:01:40|5624.02|5623.32|5624.15|5623.45|5624.27|5623.57|5624.02|5623.32|24
1724749310000|2024-08-27 09:01:50|5623.9|5623.2|5623.9|5623.2|5623.9|5623.2|5623.9|5623.2|12
1724749320000|2024-08-27 09:02:00|5623.77|5623.07|5623.65|5622.95|5623.77|5623.07|5623.65|5622.95|5
1724749350000|2024-08-27 09:02:30|5623.9|5623.2|5623.65|5622.95|5623.9|5623.2|5623.65|5622.95|15
1724749360000|2024-08-27 09:02:40|5623.9|5623.2|5623.65|5622.95|5623.9|5623.2|5623.65|5622.95|6
1724749370000|2024-08-27 09:02:50|5623.77|5623.07|5623.77|5623.07|5623.77|5623.07|5623.77|5623.07|0
1724749380000|2024-08-27 09:03:00|5623.65|5622.95|5623.77|5623.07|5623.9|5623.2|5623.65|5622.95|14
1724749390000|2024-08-27 09:03:10|5623.65|5622.95|5623.65|5622.95|5623.65|5622.95|5623.65|5622.95|0
1724749400000|2024-08-27 09:03:20|5623.77|5623.07|5623.77|5623.07|5623.9|5623.2|5623.77|5623.07|14
1724749420000|2024-08-27 09:03:40|5623.65|5622.95|5623.65|5622.95|5623.65|5622.95|5623.65|5622.95|0
1724749430000|2024-08-27 09:03:50|5623.77|5623.07|5623.65|5622.95|5623.9|5623.2|5623.65|5622.95|7
1724749440000|2024-08-27 09:04:00|5623.9|5623.2|5623.9|5623.2|5623.9|5623.2|5623.9|5623.2|7
1724749450000|2024-08-27 09:04:10|||||||||7
1724749460000|2024-08-27 09:04:20|5624.02|5623.32|5624.15|5623.45|5624.15|5623.45|5623.9|5623.2|22
1724749470000|2024-08-27 09:04:30|||||||||4
1724749480000|2024-08-27 09:04:40|5624.02|5623.32|5624.02|5623.32|5624.15|5623.45|5623.9|5623.2|18
1724749490000|2024-08-27 09:04:50|5624.15|5623.45|5624.65|5623.95|5624.65|5623.95|5624.02|5623.32|18
1724749500000|2024-08-27 09:05:00|5624.77|5624.07|5625.15|5624.45|5625.4|5624.7|5624.77|5624.07|51
1724749510000|2024-08-27 09:05:10|5625.02|5624.32|5625.15|5624.45|5625.15|5624.45|5625.02|5624.32|17
1724749520000|2024-08-27 09:05:20|5625.02|5624.32|5625.15|5624.45|5625.15|5624.45|5624.9|5624.2|24
1724749540000|2024-08-27 09:05:40|5625.4|5624.7|5625.27|5624.57|5625.4|5624.7|5625.27|5624.57|7
1724749550000|2024-08-27 09:05:50|5625.4|5624.7|5625.4|5624.7|5625.4|5624.7|5625.15|5624.45|23
1724749560000|2024-08-27 09:06:00|5625.15|5624.45|5625.15|5624.45|5625.15|5624.45|5625.15|5624.45|13
1724749570000|2024-08-27 09:06:10|5625.02|5624.32|5624.9|5624.2|5625.02|5624.32|5624.9|5624.2|7
1724749590000|2024-08-27 09:06:30|5624.77|5624.07|5624.9|5624.2|5624.9|5624.2|5624.65|5623.95|25
1724749600000|2024-08-27 09:06:40|5624.77|5624.07|5624.77|5624.07|5624.77|5624.07|5624.65|5623.95|10
1724749610000|2024-08-27 09:06:50|5624.65|5623.95|5624.77|5624.07|5624.9|5624.2|5624.65|5623.95|7
1724749620000|2024-08-27 09:07:00|5624.65|5623.95|5624.65|5623.95|5624.9|5624.2|5624.65|5623.95|11
1724749630000|2024-08-27 09:07:10|5624.9|5624.2|5625.15|5624.45|5625.15|5624.45|5624.9|5624.2|102
1724749640000|2024-08-27 09:07:20|5625.4|5624.7|5623.9|5623.2|5625.4|5624.7|5623.9|5623.2|134
1724749650000|2024-08-27 09:07:30|5624.02|5623.32|5624.4|5623.7|5624.4|5623.7|5624.02|5623.32|55
1724749660000|2024-08-27 09:07:40|5624.52|5623.82|5624.65|5623.95|5624.9|5624.2|5624.52|5623.82|37
1724749670000|2024-08-27 09:07:50|5624.77|5624.07|5624.65|5623.95|5624.77|5624.07|5624.65|5623.95|3
1724749690000|2024-08-27 09:08:10|5624.9|5624.2|5624.65|5623.95|5624.9|5624.2|5624.65|5623.95|14
1724749700000|2024-08-27 09:08:20|||||||||4
1724749710000|2024-08-27 09:08:30|5624.9|5624.2|5624.9|5624.2|5624.9|5624.2|5624.65|5623.95|14
1724749720000|2024-08-27 09:08:40|5625.15|5624.45|5625.15|5624.45|5625.15|5624.45|5625.15|5624.45|18
1724749730000|2024-08-27 09:08:50|5625.4|5624.7|5625.15|5624.45|5625.4|5624.7|5624.9|5624.2|62
1724749740000|2024-08-27 09:09:00|5625.4|5624.7|5625.15|5624.45|5625.4|5624.7|5625.15|5624.45|18
1724749750000|2024-08-27 09:09:10|5624.9|5624.2|5624.9|5624.2|5624.9|5624.2|5624.9|5624.2|69
1724749760000|2024-08-27 09:09:20|5625.15|5624.45|5625.15|5624.45|5625.15|5624.45|5625.15|5624.45|44
1724749770000|2024-08-27 09:09:30|5625.02|5624.32|5625.15|5624.45|5625.15|5624.45|5624.9|5624.2|24
1724749780000|2024-08-27 09:09:40|5625.4|5624.7|5625.15|5624.45|5625.4|5624.7|5625.15|5624.45|13
1724749790000|2024-08-27 09:09:50|5625.27|5624.57|5625.15|5624.45|5625.27|5624.57|5625.15|5624.45|34
1724749800000|2024-08-27 09:10:00|5625.27|5624.57|5625.4|5624.7|5625.4|5624.7|5625.27|5624.57|70
1724749810000|2024-08-27 09:10:10|5625.15|5624.45|5625.65|5624.95|5625.65|5624.95|5625.15|5624.45|62
1724749820000|2024-08-27 09:10:20|5625.4|5624.7|5625.4|5624.7|5625.4|5624.7|5625.4|5624.7|69
1724749830000|2024-08-27 09:10:30|||||||||5
1724749840000|2024-08-27 09:10:40|5625.65|5624.95|5625.4|5624.7|5625.65|5624.95|5625.4|5624.7|10
1724749850000|2024-08-27 09:10:50|5625.52|5624.82|5625.52|5624.82|5625.52|5624.82|5625.4|5624.7|2
1724749860000|2024-08-27 09:11:00|5625.65|5624.95|5625.52|5624.82|5625.65|5624.95|5625.4|5624.7|3
1724749870000|2024-08-27 09:11:10|5625.65|5624.95|5625.4|5624.7|5625.65|5624.95|5625.4|5624.7|13
1724749880000|2024-08-27 09:11:20|||||||||3
1724749890000|2024-08-27 09:11:30|||||||||1
1724749900000|2024-08-27 09:11:40|||||||||2
1724749910000|2024-08-27 09:11:50|5625.15|5624.45|5625.15|5624.45|5625.15|5624.45|5625.15|5624.45|6
1724749920000|2024-08-27 09:12:00|5624.9|5624.2|5625.15|5624.45|5625.15|5624.45|5624.9|5624.2|6
1724749930000|2024-08-27 09:12:10|||||||||3
1724749940000|2024-08-27 09:12:20|||||||||2
1724749960000|2024-08-27 09:12:40|5625.27|5624.57|5625.65|5624.95|5625.65|5624.95|5625.27|5624.57|30
1724749970000|2024-08-27 09:12:50|||||||||1
1724749990000|2024-08-27 09:13:10|5625.77|5625.07|5625.77|5625.07|5625.9|5625.2|5625.77|5625.07|16
1724750000000|2024-08-27 09:13:20|5625.65|5624.95|5625.77|5625.07|5625.77|5625.07|5625.65|5624.95|10
1724750010000|2024-08-27 09:13:30|5625.9|5625.2|5625.9|5625.2|5625.9|5625.2|5625.9|5625.2|0
1724750020000|2024-08-27 09:13:40|5626.02|5625.32|5626.15|5625.45|5626.15|5625.45|5626.02|5625.32|12
1724750030000|2024-08-27 09:13:50|||||||||2
1724750040000|2024-08-27 09:14:00|5625.9|5625.2|5625.9|5625.2|5625.9|5625.2|5625.9|5625.2|9
1724750050000|2024-08-27 09:14:10|5625.77|5625.07|5625.9|5625.2|5625.9|5625.2|5625.77|5625.07|6
1724750060000|2024-08-27 09:14:20|5625.77|5625.07|5625.77|5625.07|5625.77|5625.07|5625.65|5624.95|1
1724750070000|2024-08-27 09:14:30|5625.65|5624.95|5625.65|5624.95|5625.65|5624.95|5625.65|5624.95|6
1724750080000|2024-08-27 09:14:40|5625.52|5624.82|5625.4|5624.7|5625.65|5624.95|5625.4|5624.7|3
1724750090000|2024-08-27 09:14:50|5625.52|5624.82|5625.77|5625.07|5625.9|5625.2|5625.52|5624.82|39
1724750100000|2024-08-27 09:15:00|5625.65|5624.95|5625.9|5625.2|5626.15|5625.45|5625.65|5624.95|23
1724750110000|2024-08-27 09:15:10|5626.02|5625.32|5625.9|5625.2|5626.15|5625.45|5625.9|5625.2|7
1724750120000|2024-08-27 09:15:20|5626.15|5625.45|5626.27|5625.57|5626.27|5625.57|5625.9|5625.2|7
1724750130000|2024-08-27 09:15:30|5626.15|5625.45|5626.4|5625.7|5626.4|5625.7|5626.15|5625.45|60
1724750140000|2024-08-27 09:15:40|5626.52|5625.82|5626.65|5625.95|5626.9|5626.2|5626.52|5625.82|58
1724750150000|2024-08-27 09:15:50|5626.9|5626.2|5626.4|5625.7|5626.9|5626.2|5626.4|5625.7|20
1724750160000|2024-08-27 09:16:00|5626.15|5625.45|5626.15|5625.45|5626.15|5625.45|5626.15|5625.45|13
1724750170000|2024-08-27 09:16:10|5626.02|5625.32|5626.15|5625.45|5626.15|5625.45|5626.02|5625.32|3
1724750180000|2024-08-27 09:16:20|5626.4|5625.7|5626.15|5625.45|5626.4|5625.7|5626.15|5625.45|14
1724750190000|2024-08-27 09:16:30|5626.4|5625.7|5626.65|5625.95|5626.65|5625.95|5626.4|5625.7|32
1724750200000|2024-08-27 09:16:40|5626.52|5625.82|5626.4|5625.7|5626.65|5625.95|5626.4|5625.7|14
1724750210000|2024-08-27 09:16:50|||||||||3
1724750230000|2024-08-27 09:17:10|5626.27|5625.57|5626.15|5625.45|5626.4|5625.7|5626.15|5625.45|15
1724750240000|2024-08-27 09:17:20|||||||||2
1724750260000|2024-08-27 09:17:40|5626.02|5625.32|5626.02|5625.32|5626.15|5625.45|5625.9|5625.2|20
1724750270000|2024-08-27 09:17:50|5625.9|5625.2|5625.9|5625.2|5626.02|5625.32|5625.9|5625.2|3
1724750280000|2024-08-27 09:18:00|5626.02|5625.32|5626.15|5625.45|5626.15|5625.45|5626.02|5625.32|18
1724750310000|2024-08-27 09:18:30|5626.4|5625.7|5626.4|5625.7|5626.4|5625.7|5626.4|5625.7|2
1724750330000|2024-08-27 09:18:50|||||||||2
1724750350000|2024-08-27 09:19:10|5626.27|5625.57|5626.27|5625.57|5626.4|5625.7|5626.27|5625.57|19
1724750360000|2024-08-27 09:19:20|5626.4|5625.7|5626.4|5625.7|5626.4|5625.7|5626.4|5625.7|0
1724750390000|2024-08-27 09:19:50|5626.27|5625.57|5626.52|5625.82|5626.52|5625.82|5626.15|5625.45|34
1724750400000|2024-08-27 09:20:00|5626.65|5625.95|5626.65|5625.95|5626.65|5625.95|5626.4|5625.7|18
1724750410000|2024-08-27 09:20:10|5626.77|5626.07|5626.65|5625.95|5626.9|5626.2|5626.65|5625.95|14
1724750430000|2024-08-27 09:20:30|5626.77|5626.07|5627.15|5626.45|5627.4|5626.7|5626.65|5625.95|76
1724750440000|2024-08-27 09:20:40|5627.27|5626.57|5627.15|5626.45|5627.27|5626.57|5627.15|5626.45|19
1724750450000|2024-08-27 09:20:50|5627.27|5626.57|5627.15|5626.45|5627.27|5626.57|5627.15|5626.45|12
1724750460000|2024-08-27 09:21:00|5627.4|5626.7|5626.9|5626.2|5627.4|5626.7|5626.9|5626.2|25
1724750470000|2024-08-27 09:21:10|5627.02|5626.32|5627.02|5626.32|5627.02|5626.32|5626.9|5626.2|12
1724750480000|2024-08-27 09:21:20|5626.9|5626.2|5627.15|5626.45|5627.15|5626.45|5626.9|5626.2|2
1724750490000|2024-08-27 09:21:30|5627.27|5626.57|5627.15|5626.45|5627.27|5626.57|5627.15|5626.45|4
1724750500000|2024-08-27 09:21:40|5627.02|5626.32|5627.15|5626.45|5627.15|5626.45|5626.9|5626.2|15
1724750510000|2024-08-27 09:21:50|5627.02|5626.32|5626.9|5626.2|5627.02|5626.32|5626.9|5626.2|3
1724750520000|2024-08-27 09:22:00|||||||||2
1724750530000|2024-08-27 09:22:10|5627.02|5626.32|5627.15|5626.45|5627.15|5626.45|5627.02|5626.32|11
1724750550000|2024-08-27 09:22:30|5627.27|5626.57|5627.15|5626.45|5627.27|5626.57|5627.15|5626.45|17
1724750560000|2024-08-27 09:22:40|5627.27|5626.57|5627.15|5626.45|5627.27|5626.57|5627.15|5626.45|5
1724750570000|2024-08-27 09:22:50|5627.02|5626.32|5627.02|5626.32|5627.02|5626.32|5626.9|5626.2|8
1724750580000|2024-08-27 09:23:00|5626.9|5626.2|5626.9|5626.2|5626.9|5626.2|5626.9|5626.2|0
1724750590000|2024-08-27 09:23:10|5627.02|5626.32|5626.9|5626.2|5627.15|5626.45|5626.9|5626.2|13
1724750610000|2024-08-27 09:23:30|5627.02|5626.32|5627.4|5626.7|5627.4|5626.7|5627.02|5626.32|24
1724750620000|2024-08-27 09:23:40|||||||||6
1724750630000|2024-08-27 09:23:50|||||||||4
1724750640000|2024-08-27 09:24:00|||||||||1
1724750650000|2024-08-27 09:24:10|||||||||15
1724750660000|2024-08-27 09:24:20|5627.52|5626.82|5627.9|5627.2|5627.9|5627.2|5627.52|5626.82|46
1724750670000|2024-08-27 09:24:30|5627.77|5627.07|5627.65|5626.95|5627.9|5627.2|5627.65|5626.95|23
1724750680000|2024-08-27 09:24:40|||||||||1
1724750690000|2024-08-27 09:24:50|5627.77|5627.07|5627.65|5626.95|5627.9|5627.2|5627.65|5626.95|4
1724750700000|2024-08-27 09:25:00|5627.4|5626.7|5627.4|5626.7|5627.4|5626.7|5627.15|5626.45|27
1724750710000|2024-08-27 09:25:10|5627.15|5626.45|5626.9|5626.2|5627.15|5626.45|5626.9|5626.2|52
1724750720000|2024-08-27 09:25:20|||||||||11
1724750730000|2024-08-27 09:25:30|5626.77|5626.07|5626.77|5626.07|5626.77|5626.07|5626.65|5625.95|39
1724750740000|2024-08-27 09:25:40|5626.9|5626.2|5626.9|5626.2|5626.9|5626.2|5626.65|5625.95|10
1724750750000|2024-08-27 09:25:50|5626.65|5625.95|5626.65|5625.95|5626.65|5625.95|5626.65|5625.95|7
1724750790000|2024-08-27 09:26:30|5626.52|5625.82|5626.65|5625.95|5626.65|5625.95|5626.4|5625.7|24
1724750800000|2024-08-27 09:26:40|5626.4|5625.7|5626.65|5625.95|5626.65|5625.95|5626.4|5625.7|25
1724750810000|2024-08-27 09:26:50|5626.52|5625.82|5626.65|5625.95|5626.9|5626.2|5626.52|5625.82|15
1724750820000|2024-08-27 09:27:00|||||||||2
1724750830000|2024-08-27 09:27:10|||||||||1
1724750850000|2024-08-27 09:27:30|5626.9|5626.2|5626.9|5626.2|5626.9|5626.2|5626.9|5626.2|8
1724750870000|2024-08-27 09:27:50|||||||||15
1724750890000|2024-08-27 09:28:10|5627.02|5626.32|5626.9|5626.2|5627.15|5626.45|5626.9|5626.2|11
1724750900000|2024-08-27 09:28:20|5626.77|5626.07|5626.65|5625.95|5626.77|5626.07|5626.4|5625.7|16
1724750910000|2024-08-27 09:28:30|5626.4|5625.7|5626.52|5625.82|5626.52|5625.82|5626.4|5625.7|8
1724750920000|2024-08-27 09:28:40|5626.4|5625.7|5626.4|5625.7|5626.4|5625.7|5626.4|5625.7|5
1724750950000|2024-08-27 09:29:10|5626.65|5625.95|5626.65|5625.95|5626.65|5625.95|5626.65|5625.95|6
1724750960000|2024-08-27 09:29:20|5626.52|5625.82|5626.52|5625.82|5626.52|5625.82|5626.4|5625.7|6
1724750970000|2024-08-27 09:29:30|5626.65|5625.95|5626.52|5625.82|5626.65|5625.95|5626.4|5625.7|2
1724750980000|2024-08-27 09:29:40|5626.65|5625.95|5626.4|5625.7|5626.65|5625.95|5626.4|5625.7|7
1724751000000|2024-08-27 09:30:00|5626.27|5625.57|5626.15|5625.45|5626.27|5625.57|5626.15|5625.45|14
1724751010000|2024-08-27 09:30:10|5626.27|5625.57|5626.15|5625.45|5626.27|5625.57|5626.15|5625.45|20
1724751030000|2024-08-27 09:30:30|5626.02|5625.32|5626.02|5625.32|5626.02|5625.32|5625.9|5625.2|4
1724751040000|2024-08-27 09:30:40|5626.15|5625.45|5626.02|5625.32|5626.15|5625.45|5625.9|5625.2|17
1724751050000|2024-08-27 09:30:50|5625.9|5625.2|5625.9|5625.2|5625.9|5625.2|5625.9|5625.2|3
1724751060000|2024-08-27 09:31:00|5625.77|5625.07|5625.9|5625.2|5625.9|5625.2|5625.65|5624.95|22
1724751070000|2024-08-27 09:31:10|5625.77|5625.07|5625.77|5625.07|5626.02|5625.32|5625.65|5624.95|30
1724751080000|2024-08-27 09:31:20|5625.65|5624.95|5625.9|5625.2|5625.9|5625.2|5625.65|5624.95|7
1724751090000|2024-08-27 09:31:30|5626.02|5625.32|5625.9|5625.2|5626.15|5625.45|5625.9|5625.2|27
1724751100000|2024-08-27 09:31:40|||||||||9
1724751130000|2024-08-27 09:32:10|5625.77|5625.07|5625.77|5625.07|5625.77|5625.07|5625.77|5625.07|5
1724751140000|2024-08-27 09:32:20|5625.9|5625.2|5626.02|5625.32|5626.15|5625.45|5625.9|5625.2|32
1724751150000|2024-08-27 09:32:30|5626.15|5625.45|5626.15|5625.45|5626.15|5625.45|5626.15|5625.45|0
1724751170000|2024-08-27 09:32:50|5626.02|5625.32|5626.02|5625.32|5626.15|5625.45|5625.9|5625.2|16
1724751180000|2024-08-27 09:33:00|5626.15|5625.45|5625.65|5624.95|5626.15|5625.45|5625.65|5624.95|12
1724751190000|2024-08-27 09:33:10|5625.77|5625.07|5625.65|5624.95|5625.9|5625.2|5625.65|5624.95|31
1724751200000|2024-08-27 09:33:20|5625.9|5625.2|5625.77|5625.07|5625.9|5625.2|5625.65|5624.95|11
1724751210000|2024-08-27 09:33:30|5625.65|5624.95|5625.65|5624.95|5625.77|5625.07|5625.65|5624.95|1
1724751220000|2024-08-27 09:33:40|5625.52|5624.82|5625.65|5624.95|5625.65|5624.95|5625.52|5624.82|20
1724751230000|2024-08-27 09:33:50|5625.52|5624.82|5625.4|5624.7|5625.52|5624.82|5625.15|5624.45|24
1724751240000|2024-08-27 09:34:00|5625.27|5624.57|5625.4|5624.7|5625.4|5624.7|5625.27|5624.57|2
1724751250000|2024-08-27 09:34:10|5625.65|5624.95|5625.65|5624.95|5625.65|5624.95|5625.65|5624.95|11
1724751260000|2024-08-27 09:34:20|||||||||14
1724751270000|2024-08-27 09:34:30|5625.4|5624.7|5625.15|5624.45|5625.4|5624.7|5625.15|5624.45|11
1724751280000|2024-08-27 09:34:40|5625.27|5624.57|5625.4|5624.7|5625.4|5624.7|5625.27|5624.57|4
1724751290000|2024-08-27 09:34:50|||||||||6
1724751300000|2024-08-27 09:35:00|5625.27|5624.57|5625.4|5624.7|5625.4|5624.7|5625.15|5624.45|24
1724751310000|2024-08-27 09:35:10|||||||||1
1724751320000|2024-08-27 09:35:20|5625.52|5624.82|5625.9|5625.2|5625.9|5625.2|5625.52|5624.82|19
1724751330000|2024-08-27 09:35:30|5625.65|5624.95|5625.9|5625.2|5625.9|5625.2|5625.65|5624.95|16
1724751340000|2024-08-27 09:35:40|||||||||1
1724751360000|2024-08-27 09:36:00|5626.02|5625.32|5626.15|5625.45|5626.15|5625.45|5626.02|5625.32|3
1724751370000|2024-08-27 09:36:10|5625.9|5625.2|5625.9|5625.2|5625.9|5625.2|5625.9|5625.2|9
1724751390000|2024-08-27 09:36:30|5626.02|5625.32|5625.9|5625.2|5626.15|5625.45|5625.9|5625.2|15
1724751400000|2024-08-27 09:36:40|5625.77|5625.07|5625.77|5625.07|5625.77|5625.07|5625.65|5624.95|13
1724751410000|2024-08-27 09:36:50|5625.9|5625.2|5625.9|5625.2|5625.9|5625.2|5625.9|5625.2|0
1724751420000|2024-08-27 09:37:00|5626.02|5625.32|5625.9|5625.2|5626.15|5625.45|5625.9|5625.2|2
1724751430000|2024-08-27 09:37:10|5625.77|5625.07|5625.77|5625.07|5625.9|5625.2|5625.77|5625.07|6
1724751440000|2024-08-27 09:37:20|5625.9|5625.2|5625.9|5625.2|5625.9|5625.2|5625.9|5625.2|0
1724751450000|2024-08-27 09:37:30|5625.77|5625.07|5626.02|5625.32|5626.02|5625.32|5625.77|5625.07|1
1724751460000|2024-08-27 09:37:40|5626.15|5625.45|5626.15|5625.45|5626.15|5625.45|5625.9|5625.2|11
1724751470000|2024-08-27 09:37:50|||||||||2
1724751480000|2024-08-27 09:38:00|5625.9|5625.2|5625.9|5625.2|5625.9|5625.2|5625.9|5625.2|5
1724751490000|2024-08-27 09:38:10|5625.77|5625.07|5625.65|5624.95|5625.77|5625.07|5625.65|5624.95|12
1724751500000|2024-08-27 09:38:20|5625.52|5624.82|5625.4|5624.7|5625.65|5624.95|5625.4|5624.7|11
1724751510000|2024-08-27 09:38:30|5625.65|5624.95|5625.15|5624.45|5625.65|5624.95|5625.15|5624.45|12
1724751520000|2024-08-27 09:38:40|5625.02|5624.32|5624.9|5624.2|5625.02|5624.32|5624.9|5624.2|12
1724751530000|2024-08-27 09:38:50|||||||||2
1724751540000|2024-08-27 09:39:00|5624.77|5624.07|5624.65|5623.95|5624.9|5624.2|5624.65|5623.95|24
1724751550000|2024-08-27 09:39:10|5624.77|5624.07|5624.9|5624.2|5624.9|5624.2|5624.77|5624.07|6
1724751570000|2024-08-27 09:39:30|5625.02|5624.32|5625.15|5624.45|5625.15|5624.45|5624.9|5624.2|3
1724751580000|2024-08-27 09:39:40|5625.02|5624.32|5624.9|5624.2|5625.02|5624.32|5624.9|5624.2|27
1724751610000|2024-08-27 09:40:10|||||||||6
1724751620000|2024-08-27 09:40:20|5624.77|5624.07|5624.65|5623.95|5624.77|5624.07|5624.65|5623.95|19
1724751630000|2024-08-27 09:40:30|5624.77|5624.07|5624.65|5623.95|5624.77|5624.07|5624.65|5623.95|23
1724751640000|2024-08-27 09:40:40|5624.77|5624.07|5624.77|5624.07|5624.77|5624.07|5624.77|5624.07|0
1724751650000|2024-08-27 09:40:50|5624.9|5624.2|5624.65|5623.95|5624.9|5624.2|5624.65|5623.95|6
1724751660000|2024-08-27 09:41:00|5624.52|5623.82|5624.52|5623.82|5624.52|5623.82|5624.4|5623.7|59
1724751670000|2024-08-27 09:41:10|5624.4|5623.7|5623.9|5623.2|5624.52|5623.82|5623.77|5623.07|64
1724751680000|2024-08-27 09:41:20|5624.15|5623.45|5624.15|5623.45|5624.15|5623.45|5624.15|5623.45|40
1724751690000|2024-08-27 09:41:30|||||||||9
1724751700000|2024-08-27 09:41:40|5624.27|5623.57|5624.15|5623.45|5624.27|5623.57|5623.9|5623.2|67
1724751710000|2024-08-27 09:41:50|5624.02|5623.32|5623.9|5623.2|5624.02|5623.32|5623.9|5623.2|2
1724751720000|2024-08-27 09:42:00|5624.15|5623.45|5623.9|5623.2|5624.15|5623.45|5623.9|5623.2|17
1724751730000|2024-08-27 09:42:10|5624.02|5623.32|5624.15|5623.45|5624.15|5623.45|5623.9|5623.2|5
1724751740000|2024-08-27 09:42:20|||||||||4
1724751750000|2024-08-27 09:42:30|5624.27|5623.57|5624.4|5623.7|5624.65|5623.95|5624.15|5623.45|33
1724751760000|2024-08-27 09:42:40|5624.52|5623.82|5624.65|5623.95|5624.65|5623.95|5624.52|5623.82|16
1724751770000|2024-08-27 09:42:50|5624.4|5623.7|5624.4|5623.7|5624.4|5623.7|5624.4|5623.7|12
1724751780000|2024-08-27 09:43:00|5624.27|5623.57|5624.15|5623.45|5624.27|5623.57|5624.15|5623.45|13
1724751790000|2024-08-27 09:43:10|5624.27|5623.57|5624.27|5623.57|5624.4|5623.7|5624.15|5623.45|15
1724751800000|2024-08-27 09:43:20|5624.4|5623.7|5624.4|5623.7|5624.4|5623.7|5624.27|5623.57|3
1724751810000|2024-08-27 09:43:30|5624.27|5623.57|5624.4|5623.7|5624.52|5623.82|5624.27|5623.57|3
1724751820000|2024-08-27 09:43:40|||||||||4
1724751840000|2024-08-27 09:44:00|5624.52|5623.82|5624.4|5623.7|5624.65|5623.95|5624.4|5623.7|19
1724751850000|2024-08-27 09:44:10|5624.52|5623.82|5624.4|5623.7|5624.52|5623.82|5624.4|5623.7|0
1724751860000|2024-08-27 09:44:20|5624.52|5623.82|5624.4|5623.7|5624.65|5623.95|5624.4|5623.7|14
1724751870000|2024-08-27 09:44:30|||||||||1
1724751880000|2024-08-27 09:44:40|5624.65|5623.95|5624.65|5623.95|5624.65|5623.95|5624.65|5623.95|9
1724751890000|2024-08-27 09:44:50|5624.52|5623.82|5624.65|5623.95|5624.65|5623.95|5624.52|5623.82|1
1724751900000|2024-08-27 09:45:00|5624.4|5623.7|5624.65|5623.95|5624.65|5623.95|5624.4|5623.7|2
1724751910000|2024-08-27 09:45:10|||||||||1
1724751920000|2024-08-27 09:45:20|||||||||2
1724751930000|2024-08-27 09:45:30|5624.4|5623.7|5624.65|5623.95|5624.65|5623.95|5624.4|5623.7|29
1724751940000|2024-08-27 09:45:40|5624.4|5623.7|5624.4|5623.7|5624.4|5623.7|5624.4|5623.7|7
1724751950000|2024-08-27 09:45:50|5624.27|5623.57|5624.15|5623.45|5624.27|5623.57|5624.15|5623.45|2
1724751960000|2024-08-27 09:46:00|||||||||5
1724751970000|2024-08-27 09:46:10|5623.9|5623.2|5624.15|5623.45|5624.15|5623.45|5623.9|5623.2|29
1724751990000|2024-08-27 09:46:30|||||||||26
1724752000000|2024-08-27 09:46:40|5624.27|5623.57|5623.9|5623.2|5624.4|5623.7|5623.9|5623.2|4
1724752010000|2024-08-27 09:46:50|5624.02|5623.32|5623.9|5623.2|5624.02|5623.32|5623.65|5622.95|43
1724752020000|2024-08-27 09:47:00|5623.77|5623.07|5623.65|5622.95|5623.77|5623.07|5623.65|5622.95|21
1724752040000|2024-08-27 09:47:20|5623.4|5622.7|5623.4|5622.7|5623.4|5622.7|5623.4|5622.7|17
1724752050000|2024-08-27 09:47:30|5623.27|5622.57|5623.15|5622.45|5623.27|5622.57|5623.15|5622.45|11
1724752060000|2024-08-27 09:47:40|||||||||1
1724752070000|2024-08-27 09:47:50|5623.4|5622.7|5623.15|5622.45|5623.4|5622.7|5623.15|5622.45|19
1724752080000|2024-08-27 09:48:00|5622.9|5622.2|5622.9|5622.2|5622.9|5622.2|5622.65|5621.95|75
1724752090000|2024-08-27 09:48:10|5623.15|5622.45|5623.15|5622.45|5623.15|5622.45|5623.15|5622.45|17
1724752100000|2024-08-27 09:48:20|5623.27|5622.57|5623.4|5622.7|5623.4|5622.7|5623.27|5622.57|21
1724752120000|2024-08-27 09:48:40|5623.27|5622.57|5623.15|5622.45|5623.27|5622.57|5623.02|5622.32|45
1724752130000|2024-08-27 09:48:50|5623.02|5622.32|5623.15|5622.45|5623.15|5622.45|5622.9|5622.2|9
1724752150000|2024-08-27 09:49:10|5623.4|5622.7|5623.4|5622.7|5623.4|5622.7|5623.4|5622.7|19
1724752170000|2024-08-27 09:49:30|5623.52|5622.82|5623.52|5622.82|5623.52|5622.82|5623.52|5622.82|9
1724752180000|2024-08-27 09:49:40|5623.4|5622.7|5623.4|5622.7|5623.4|5622.7|5623.4|5622.7|1
1724752210000|2024-08-27 09:50:10|5623.27|5622.57|5622.9|5622.2|5623.27|5622.57|5622.9|5622.2|56
1724752220000|2024-08-27 09:50:20|5623.15|5622.45|5623.15|5622.45|5623.15|5622.45|5623.15|5622.45|10
1724752230000|2024-08-27 09:50:30|5623.27|5622.57|5623.4|5622.7|5623.4|5622.7|5623.15|5622.45|12
1724752250000|2024-08-27 09:50:50|||||||||1
1724752260000|2024-08-27 09:51:00|5623.52|5622.82|5623.65|5622.95|5623.65|5622.95|5623.52|5622.82|15
1724752270000|2024-08-27 09:51:10|5623.77|5623.07|5623.9|5623.2|5623.9|5623.2|5623.77|5623.07|27
1724752290000|2024-08-27 09:51:30|||||||||4
1724752310000|2024-08-27 09:51:50|5624.15|5623.45|5624.15|5623.45|5624.15|5623.45|5624.15|5623.45|11
1724752320000|2024-08-27 09:52:00|||||||||6
1724752340000|2024-08-27 09:52:20|5623.9|5623.2|5623.9|5623.2|5623.9|5623.2|5623.9|5623.2|28
1724752350000|2024-08-27 09:52:30|5623.65|5622.95|5623.9|5623.2|5623.9|5623.2|5623.65|5622.95|7
1724752360000|2024-08-27 09:52:40|5624.02|5623.32|5623.9|5623.2|5624.15|5623.45|5623.9|5623.2|10
1724752370000|2024-08-27 09:52:50|5624.15|5623.45|5624.15|5623.45|5624.15|5623.45|5623.9|5623.2|13
1724752380000|2024-08-27 09:53:00|5624.4|5623.7|5624.4|5623.7|5624.4|5623.7|5624.4|5623.7|11
1724752400000|2024-08-27 09:53:20|5624.27|5623.57|5624.4|5623.7|5624.4|5623.7|5624.27|5623.57|14
1724752430000|2024-08-27 09:53:50|5624.52|5623.82|5624.4|5623.7|5624.52|5623.82|5624.4|5623.7|13
1724752450000|2024-08-27 09:54:10|5624.52|5623.82|5624.4|5623.7|5624.65|5623.95|5624.4|5623.7|11
1724752470000|2024-08-27 09:54:30|5624.52|5623.82|5624.65|5623.95|5624.65|5623.95|5624.4|5623.7|12
1724752480000|2024-08-27 09:54:40|||||||||4
1724752490000|2024-08-27 09:54:50|||||||||14
1724752500000|2024-08-27 09:55:00|5624.52|5623.82|5624.4|5623.7|5624.52|5623.82|5624.4|5623.7|14
1724752520000|2024-08-27 09:55:20|5624.52|5623.82|5624.65|5623.95|5624.65|5623.95|5624.4|5623.7|18
1724752530000|2024-08-27 09:55:30|||||||||2
1724752540000|2024-08-27 09:55:40|5624.52|5623.82|5624.65|5623.95|5624.65|5623.95|5624.52|5623.82|19
1724752550000|2024-08-27 09:55:50|5624.52|5623.82|5624.52|5623.82|5624.52|5623.82|5624.4|5623.7|0
1724752560000|2024-08-27 09:56:00|5624.4|5623.7|5624.65|5623.95|5624.65|5623.95|5624.4|5623.7|5
1724752570000|2024-08-27 09:56:10|5624.52|5623.82|5624.27|5623.57|5624.65|5623.95|5624.27|5623.57|22
1724752580000|2024-08-27 09:56:20|5624.4|5623.7|5624.4|5623.7|5624.4|5623.7|5624.15|5623.45|5
1724752590000|2024-08-27 09:56:30|5624.27|5623.57|5624.15|5623.45|5624.4|5623.7|5624.15|5623.45|10
1724752600000|2024-08-27 09:56:40|5624.27|5623.57|5624.4|5623.7|5624.4|5623.7|5624.27|5623.57|3
1724752610000|2024-08-27 09:56:50|5624.52|5623.82|5624.4|5623.7|5624.65|5623.95|5624.4|5623.7|13
1724752620000|2024-08-27 09:57:00|5624.52|5623.82|5624.65|5623.95|5624.65|5623.95|5624.4|5623.7|7
1724752630000|2024-08-27 09:57:10|5624.52|5623.82|5624.15|5623.45|5624.52|5623.82|5624.15|5623.45|28
1724752640000|2024-08-27 09:57:20|5624.27|5623.57|5624.15|5623.45|5624.27|5623.57|5624.15|5623.45|11
1724752660000|2024-08-27 09:57:40|5624.02|5623.32|5624.15|5623.45|5624.15|5623.45|5624.02|5623.32|13
1724752670000|2024-08-27 09:57:50|5623.9|5623.2|5624.02|5623.32|5624.02|5623.32|5623.9|5623.2|4
1724752680000|2024-08-27 09:58:00|5623.9|5623.2|5624.15|5623.45|5624.15|5623.45|5623.9|5623.2|2
1724752690000|2024-08-27 09:58:10|5624.02|5623.32|5624.02|5623.32|5624.02|5623.32|5623.9|5623.2|4
1724752700000|2024-08-27 09:58:20|5623.9|5623.2|5623.65|5622.95|5623.9|5623.2|5623.65|5622.95|5
1724752720000|2024-08-27 09:58:40|||||||||18
1724752730000|2024-08-27 09:58:50|||||||||2
1724752740000|2024-08-27 09:59:00|||||||||4
1724752750000|2024-08-27 09:59:10|5623.52|5622.82|5623.65|5622.95|5623.65|5622.95|5623.52|5622.82|4
1724752790000|2024-08-27 09:59:50|||||||||9
1724752800000|2024-08-27 10:00:00|5624.27|5623.57|5623.9|5623.2|5624.4|5623.7|5623.9|5623.2|48
1724752810000|2024-08-27 10:00:10|5624.15|5623.45|5624.15|5623.45|5624.15|5623.45|5624.15|5623.45|14
1724752820000|2024-08-27 10:00:20|5624.27|5623.57|5623.65|5622.95|5624.27|5623.57|5623.65|5622.95|72
1724752830000|2024-08-27 10:00:30|5623.4|5622.7|5623.15|5622.45|5623.4|5622.7|5623.15|5622.45|7
1724752840000|2024-08-27 10:00:40|5623.27|5622.57|5623.15|5622.45|5623.4|5622.7|5623.15|5622.45|10
1724752850000|2024-08-27 10:00:50|||||||||1
1724752870000|2024-08-27 10:01:10|5623.02|5622.32|5622.65|5621.95|5623.15|5622.45|5622.65|5621.95|29
1724752880000|2024-08-27 10:01:20|5622.77|5622.07|5622.9|5622.2|5622.9|5622.2|5622.65|5621.95|35
1724752890000|2024-08-27 10:01:30|5623.02|5622.32|5623.02|5622.32|5623.15|5622.45|5623.02|5622.32|23
1724752900000|2024-08-27 10:01:40|5623.15|5622.45|5622.77|5622.07|5623.15|5622.45|5622.65|5621.95|2
1724752910000|2024-08-27 10:01:50|5622.9|5622.2|5622.9|5622.2|5623.02|5622.32|5622.9|5622.2|4
1724752920000|2024-08-27 10:02:00|||||||||13
1724752930000|2024-08-27 10:02:10|||||||||2
1724752950000|2024-08-27 10:02:30|5622.77|5622.07|5622.65|5621.95|5622.77|5622.07|5622.65|5621.95|14
1724752960000|2024-08-27 10:02:40|5622.77|5622.07|5622.65|5621.95|5622.77|5622.07|5622.65|5621.95|9
1724752970000|2024-08-27 10:02:50|5622.77|5622.07|5622.77|5622.07|5622.9|5622.2|5622.77|5622.07|5
1724752980000|2024-08-27 10:03:00|5622.65|5621.95|5622.77|5622.07|5622.9|5622.2|5622.65|5621.95|25
1724752990000|2024-08-27 10:03:10|5622.65|5621.95|5622.52|5621.82|5622.65|5621.95|5622.52|5621.82|37
1724753000000|2024-08-27 10:03:20|5622.65|5621.95|5622.52|5621.82|5622.65|5621.95|5622.4|5621.7|22
1724753010000|2024-08-27 10:03:30|5622.65|5621.95|5622.65|5621.95|5622.65|5621.95|5622.4|5621.7|3
1724753020000|2024-08-27 10:03:40|5622.52|5621.82|5622.65|5621.95|5622.65|5621.95|5622.52|5621.82|3
1724753030000|2024-08-27 10:03:50|||||||||2
1724753040000|2024-08-27 10:04:00|5622.77|5622.07|5622.9|5622.2|5622.9|5622.2|5622.77|5622.07|14
1724753050000|2024-08-27 10:04:10|5623.02|5622.32|5623.4|5622.7|5623.4|5622.7|5623.02|5622.32|6
1724753060000|2024-08-27 10:04:20|||||||||1
1724753070000|2024-08-27 10:04:30|5623.15|5622.45|5623.4|5622.7|5623.4|5622.7|5623.15|5622.45|5
1724753080000|2024-08-27 10:04:40|5623.27|5622.57|5623.15|5622.45|5623.4|5622.7|5623.15|5622.45|5
1724753090000|2024-08-27 10:04:50|||||||||5
1724753100000|2024-08-27 10:05:00|5622.9|5622.2|5622.65|5621.95|5622.9|5622.2|5622.65|5621.95|11
1724753110000|2024-08-27 10:05:10|||||||||8
1724753120000|2024-08-27 10:05:20|||||||||1
1724753130000|2024-08-27 10:05:30|5622.4|5621.7|5622.4|5621.7|5622.4|5621.7|5622.4|5621.7|12
1724753140000|2024-08-27 10:05:40|5622.15|5621.45|5622.15|5621.45|5622.27|5621.57|5622.15|5621.45|18
1724753150000|2024-08-27 10:05:50|5621.65|5620.95|5621.15|5620.45|5621.65|5620.95|5621.15|5620.45|120
1724753160000|2024-08-27 10:06:00|5621.27|5620.57|5621.4|5620.7|5621.4|5620.7|5621.27|5620.57|11
1724753170000|2024-08-27 10:06:10|||||||||4
1724753180000|2024-08-27 10:06:20|5621.15|5620.45|5621.15|5620.45|5621.27|5620.57|5620.9|5620.2|15
1724753190000|2024-08-27 10:06:30|5621.27|5620.57|5621.15|5620.45|5621.4|5620.7|5621.15|5620.45|21
1724753200000|2024-08-27 10:06:40|5620.9|5620.2|5620.9|5620.2|5621.4|5620.7|5620.9|5620.2|73
1724753210000|2024-08-27 10:06:50|5620.65|5619.95|5620.4|5619.7|5620.9|5620.2|5620.4|5619.7|56
1724753220000|2024-08-27 10:07:00|5620.27|5619.57|5620.15|5619.45|5620.4|5619.7|5620.15|5619.45|40
1724753230000|2024-08-27 10:07:10|5620.02|5619.32|5620.15|5619.45|5620.15|5619.45|5619.9|5619.2|37
1724753240000|2024-08-27 10:07:20|5620.27|5619.57|5620.4|5619.7|5620.4|5619.7|5620.27|5619.57|10
1724753250000|2024-08-27 10:07:30|5620.52|5619.82|5620.4|5619.7|5620.52|5619.82|5620.4|5619.7|5
1724753260000|2024-08-27 10:07:40|5620.15|5619.45|5619.65|5618.95|5620.15|5619.45|5619.65|5618.95|15
1724753270000|2024-08-27 10:07:50|||||||||8
1724753280000|2024-08-27 10:08:00|5619.9|5619.2|5620.15|5619.45|5620.4|5619.7|5619.9|5619.2|69
1724753290000|2024-08-27 10:08:10|5620.02|5619.32|5619.9|5619.2|5620.02|5619.32|5619.9|5619.2|4
1724753300000|2024-08-27 10:08:20|5619.77|5619.07|5619.9|5619.2|5619.9|5619.2|5619.77|5619.07|7
1724753310000|2024-08-27 10:08:30|5620.15|5619.45|5620.15|5619.45|5620.15|5619.45|5620.15|5619.45|10
1724753320000|2024-08-27 10:08:40|5620.02|5619.32|5620.15|5619.45|5620.15|5619.45|5620.02|5619.32|2
1724753330000|2024-08-27 10:08:50|5620.4|5619.7|5620.4|5619.7|5620.65|5619.95|5620.4|5619.7|16
1724753340000|2024-08-27 10:09:00|5620.27|5619.57|5620.15|5619.45|5620.4|5619.7|5620.15|5619.45|10
1724753350000|2024-08-27 10:09:10|5620.27|5619.57|5620.15|5619.45|5620.4|5619.7|5620.15|5619.45|2
1724753360000|2024-08-27 10:09:20|5620.27|5619.57|5620.65|5619.95|5620.65|5619.95|5620.27|5619.57|15
1724753370000|2024-08-27 10:09:30|5620.52|5619.82|5620.4|5619.7|5620.65|5619.95|5620.4|5619.7|13
1724753380000|2024-08-27 10:09:40|||||||||4
1724753390000|2024-08-27 10:09:50|5620.15|5619.45|5619.9|5619.2|5620.15|5619.45|5619.9|5619.2|14
1724753400000|2024-08-27 10:10:00|5619.77|5619.07|5619.65|5618.95|5619.77|5619.07|5619.65|5618.95|11
1724753410000|2024-08-27 10:10:10|5619.52|5618.82|5619.65|5618.95|5619.65|5618.95|5619.52|5618.82|15
1724753420000|2024-08-27 10:10:20|5619.52|5618.82|5618.9|5618.2|5619.52|5618.82|5618.9|5618.2|38
1724753430000|2024-08-27 10:10:30|5619.02|5618.32|5618.9|5618.2|5619.15|5618.45|5618.65|5617.95|58
1724753440000|2024-08-27 10:10:40|5618.65|5617.95|5618.4|5617.7|5618.65|5617.95|5618.4|5617.7|53
1724753450000|2024-08-27 10:10:50|5618.65|5617.95|5619.15|5618.45|5619.15|5618.45|5618.65|5617.95|27
1724753460000|2024-08-27 10:11:00|5619.27|5618.57|5619.4|5618.7|5619.4|5618.7|5619.15|5618.45|8
1724753470000|2024-08-27 10:11:10|5619.52|5618.82|5619.15|5618.45|5619.65|5618.95|5619.15|5618.45|31
1724753480000|2024-08-27 10:11:20|5618.65|5617.95|5618.65|5617.95|5618.77|5618.07|5618.65|5617.95|17
1724753490000|2024-08-27 10:11:30|5618.77|5618.07|5618.65|5617.95|5618.77|5618.07|5618.15|5617.45|80
1724753500000|2024-08-27 10:11:40|5618.4|5617.7|5618.4|5617.7|5618.4|5617.7|5618.4|5617.7|18
1724753510000|2024-08-27 10:11:50|5618.27|5617.57|5618.4|5617.7|5618.4|5617.7|5618.27|5617.57|36
1724753520000|2024-08-27 10:12:00|5618.27|5617.57|5617.9|5617.2|5618.27|5617.57|5617.9|5617.2|38
1724753530000|2024-08-27 10:12:10|5617.77|5617.07|5617.65|5616.95|5617.9|5617.2|5617.65|5616.95|26
1724753540000|2024-08-27 10:12:20|5617.77|5617.07|5617.9|5617.2|5617.9|5617.2|5617.77|5617.07|23
1724753550000|2024-08-27 10:12:30|5617.77|5617.07|5617.4|5616.7|5617.9|5617.2|5617.4|5616.7|59
1724753560000|2024-08-27 10:12:40|5617.27|5616.57|5617.4|5616.7|5617.4|5616.7|5617.15|5616.45|35
1724753570000|2024-08-27 10:12:50|||||||||9
1724753580000|2024-08-27 10:13:00|||||||||3
1724753590000|2024-08-27 10:13:10|5617.52|5616.82|5617.65|5616.95|5617.77|5617.07|5617.52|5616.82|44
1724753610000|2024-08-27 10:13:30|5617.52|5616.82|5617.4|5616.7|5617.52|5616.82|5617.4|5616.7|13
1724753620000|2024-08-27 10:13:40|||||||||7
1724753630000|2024-08-27 10:13:50|5616.9|5616.2|5616.9|5616.2|5617.15|5616.45|5616.9|5616.2|58
1724753640000|2024-08-27 10:14:00|5616.77|5616.07|5616.9|5616.2|5616.9|5616.2|5616.65|5615.95|8
1724753650000|2024-08-27 10:14:10|5617.02|5616.32|5617.15|5616.45|5617.15|5616.45|5617.02|5616.32|8
1724753660000|2024-08-27 10:14:20|5617.02|5616.32|5616.9|5616.2|5617.15|5616.45|5616.9|5616.2|15
1724753670000|2024-08-27 10:14:30|5616.77|5616.07|5616.9|5616.2|5616.9|5616.2|5616.65|5615.95|27
1724753680000|2024-08-27 10:14:40|5617.15|5616.45|5616.9|5616.2|5617.15|5616.45|5616.9|5616.2|28
1724753690000|2024-08-27 10:14:50|5616.65|5615.95|5616.65|5615.95|5616.9|5616.2|5616.65|5615.95|100
1724753700000|2024-08-27 10:15:00|5616.9|5616.2|5616.9|5616.2|5617.15|5616.45|5616.65|5615.95|37
1724753710000|2024-08-27 10:15:10|5617.15|5616.45|5616.4|5615.7|5617.15|5616.45|5616.4|5615.7|94
1724753720000|2024-08-27 10:15:20|5616.27|5615.57|5616.4|5615.7|5616.4|5615.7|5616.27|5615.57|20
1724753730000|2024-08-27 10:15:30|5616.15|5615.45|5615.65|5614.95|5616.15|5615.45|5615.4|5614.7|172
1724753740000|2024-08-27 10:15:40|5615.9|5615.2|5615.65|5614.95|5615.9|5615.2|5615.65|5614.95|32
1724753750000|2024-08-27 10:15:50|5615.9|5615.2|5616.15|5615.45|5616.15|5615.45|5615.9|5615.2|24
1724753760000|2024-08-27 10:16:00|5615.9|5615.2|5615.4|5614.7|5615.9|5615.2|5615.4|5614.7|60
1724753770000|2024-08-27 10:16:10|5615.65|5614.95|5615.65|5614.95|5615.65|5614.95|5615.65|5614.95|59
1724753780000|2024-08-27 10:16:20|5615.52|5614.82|5615.4|5614.7|5615.65|5614.95|5615.4|5614.7|30
1724753790000|2024-08-27 10:16:30|5615.15|5614.45|5615.4|5614.7|5615.4|5614.7|5615.15|5614.45|17
1724753800000|2024-08-27 10:16:40|5615.15|5614.45|5615.65|5614.95|5615.65|5614.95|5615.15|5614.45|13
1724753810000|2024-08-27 10:16:50|5615.77|5615.07|5616.15|5615.45|5616.15|5615.45|5615.65|5614.95|9
1724753820000|2024-08-27 10:17:00|5616.02|5615.32|5616.4|5615.7|5616.65|5615.95|5616.02|5615.32|80
1724753830000|2024-08-27 10:17:10|5616.15|5615.45|5616.4|5615.7|5616.65|5615.95|5616.15|5615.45|23
1724753840000|2024-08-27 10:17:20|5616.15|5615.45|5616.15|5615.45|5616.15|5615.45|5616.15|5615.45|22
1724753850000|2024-08-27 10:17:30|5616.02|5615.32|5616.15|5615.45|5616.15|5615.45|5615.9|5615.2|8
1724753860000|2024-08-27 10:17:40|5616.27|5615.57|5616.4|5615.7|5616.4|5615.7|5616.15|5615.45|6
1724753870000|2024-08-27 10:17:50|5616.27|5615.57|5616.4|5615.7|5616.4|5615.7|5616.27|5615.57|0
1724753880000|2024-08-27 10:18:00|5616.27|5615.57|5616.65|5615.95|5616.65|5615.95|5616.15|5615.45|14
1724753890000|2024-08-27 10:18:10|5616.4|5615.7|5616.52|5615.82|5616.52|5615.82|5616.4|5615.7|26
1724753900000|2024-08-27 10:18:20|5616.4|5615.7|5616.9|5616.2|5617.02|5616.32|5616.4|5615.7|7
1724753910000|2024-08-27 10:18:30|5617.02|5616.32|5617.15|5616.45|5617.15|5616.45|5616.9|5616.2|2
1724753920000|2024-08-27 10:18:40|5617.02|5616.32|5617.15|5616.45|5617.15|5616.45|5616.9|5616.2|2
1724753930000|2024-08-27 10:18:50|5617.02|5616.32|5617.15|5616.45|5617.15|5616.45|5617.02|5616.32|2
1724753940000|2024-08-27 10:19:00|5616.9|5616.2|5617.02|5616.32|5617.02|5616.32|5616.9|5616.2|13
1724753950000|2024-08-27 10:19:10|5616.9|5616.2|5617.4|5616.7|5617.4|5616.7|5616.9|5616.2|12
1724753970000|2024-08-27 10:19:30|5617.27|5616.57|5617.65|5616.95|5617.65|5616.95|5617.02|5616.32|27
1724753980000|2024-08-27 10:19:40|5617.77|5617.07|5617.65|5616.95|5617.77|5617.07|5617.4|5616.7|84
1724753990000|2024-08-27 10:19:50|5617.4|5616.7|5617.65|5616.95|5617.65|5616.95|5617.4|5616.7|80
1724754000000|2024-08-27 10:20:00|5617.52|5616.82|5617.15|5616.45|5617.52|5616.82|5617.15|5616.45|10
1724754010000|2024-08-27 10:20:10|5617.02|5616.32|5617.15|5616.45|5617.15|5616.45|5617.02|5616.32|13
1724754020000|2024-08-27 10:20:20|5617.02|5616.32|5616.9|5616.2|5617.15|5616.45|5616.65|5615.95|26
1724754030000|2024-08-27 10:20:30|5616.65|5615.95|5616.4|5615.7|5616.65|5615.95|5616.27|5615.57|30
1724754040000|2024-08-27 10:20:40|5616.27|5615.57|5615.9|5615.2|5616.4|5615.7|5615.9|5615.2|44
1724754050000|2024-08-27 10:20:50|5616.02|5615.32|5616.4|5615.7|5616.4|5615.7|5616.02|5615.32|58
1724754060000|2024-08-27 10:21:00|5616.65|5615.95|5616.9|5616.2|5616.9|5616.2|5616.65|5615.95|27
1724754070000|2024-08-27 10:21:10|5616.77|5616.07|5616.4|5615.7|5616.77|5616.07|5616.4|5615.7|13
1724754080000|2024-08-27 10:21:20|5616.65|5615.95|5616.15|5615.45|5616.65|5615.95|5616.15|5615.45|27
1724754090000|2024-08-27 10:21:30|5616.27|5615.57|5616.4|5615.7|5616.52|5615.82|5616.27|5615.57|13
1724754100000|2024-08-27 10:21:40|5616.15|5615.45|5615.9|5615.2|5616.15|5615.45|5615.9|5615.2|18
1724754110000|2024-08-27 10:21:50|5616.02|5615.32|5616.15|5615.45|5616.15|5615.45|5615.9|5615.2|15
1724754120000|2024-08-27 10:22:00|5616.4|5615.7|5616.4|5615.7|5616.4|5615.7|5616.4|5615.7|14
1724754130000|2024-08-27 10:22:10|5616.65|5615.95|5616.15|5615.45|5616.65|5615.95|5616.15|5615.45|13
1724754140000|2024-08-27 10:22:20|5616.27|5615.57|5616.15|5615.45|5616.4|5615.7|5616.15|5615.45|17
1724754150000|2024-08-27 10:22:30|5616.27|5615.57|5616.27|5615.57|5616.4|5615.7|5616.27|5615.57|10
1724754160000|2024-08-27 10:22:40|5616.4|5615.7|5616.4|5615.7|5616.4|5615.7|5616.4|5615.7|1
1724754170000|2024-08-27 10:22:50|5616.27|5615.57|5616.4|5615.7|5616.65|5615.95|5616.27|5615.57|5
1724754180000|2024-08-27 10:23:00|5616.52|5615.82|5616.15|5615.45|5616.65|5615.95|5616.15|5615.45|16
1724754190000|2024-08-27 10:23:10|5615.9|5615.2|5615.9|5615.2|5615.9|5615.2|5615.9|5615.2|6
1724754200000|2024-08-27 10:23:20|||||||||1
1724754210000|2024-08-27 10:23:30|5615.77|5615.07|5615.65|5614.95|5615.9|5615.2|5615.65|5614.95|19
1724754220000|2024-08-27 10:23:40|5615.77|5615.07|5616.15|5615.45|5616.15|5615.45|5615.77|5615.07|38
1724754230000|2024-08-27 10:23:50|5616.27|5615.57|5615.9|5615.2|5616.27|5615.57|5615.9|5615.2|11
1724754240000|2024-08-27 10:24:00|5616.15|5615.45|5616.15|5615.45|5616.15|5615.45|5616.15|5615.45|12
1724754250000|2024-08-27 10:24:10|5616.27|5615.57|5616.02|5615.32|5616.4|5615.7|5615.9|5615.2|30
1724754260000|2024-08-27 10:24:20|5615.9|5615.2|5615.9|5615.2|5615.9|5615.2|5615.9|5615.2|1
1724754270000|2024-08-27 10:24:30|5615.77|5615.07|5615.9|5615.2|5615.9|5615.2|5615.65|5614.95|12
1724754280000|2024-08-27 10:24:40|5615.77|5615.07|5616.15|5615.45|5616.15|5615.45|5615.77|5615.07|25
1724754290000|2024-08-27 10:24:50|5616.02|5615.32|5615.9|5615.2|5616.02|5615.32|5615.9|5615.2|10
1724754300000|2024-08-27 10:25:00|5616.02|5615.32|5616.15|5615.45|5616.15|5615.45|5615.9|5615.2|23
1724754310000|2024-08-27 10:25:10|5616.27|5615.57|5616.15|5615.45|5616.4|5615.7|5616.15|5615.45|12
1724754320000|2024-08-27 10:25:20|5616.4|5615.7|5616.15|5615.45|5616.4|5615.7|5616.15|5615.45|8
1724754330000|2024-08-27 10:25:30|5616.4|5615.7|5616.4|5615.7|5616.4|5615.7|5616.4|5615.7|4
1724754340000|2024-08-27 10:25:40|5616.15|5615.45|5616.15|5615.45|5616.15|5615.45|5616.15|5615.45|3
1724754350000|2024-08-27 10:25:50|5615.4|5614.7|5614.9|5614.2|5615.4|5614.7|5614.9|5614.2|88
1724754360000|2024-08-27 10:26:00|5615.02|5614.32|5615.4|5614.7|5615.52|5614.82|5615.02|5614.32|31
1724754370000|2024-08-27 10:26:10|5615.65|5614.95|5615.65|5614.95|5615.65|5614.95|5615.4|5614.7|21
1724754380000|2024-08-27 10:26:20|5615.52|5614.82|5615.4|5614.7|5615.65|5614.95|5615.4|5614.7|12
1724754390000|2024-08-27 10:26:30|5615.52|5614.82|5615.65|5614.95|5615.65|5614.95|5615.4|5614.7|10
1724754400000|2024-08-27 10:26:40|5615.77|5615.07|5615.65|5614.95|5615.9|5615.2|5615.65|5614.95|34
1724754410000|2024-08-27 10:26:50|5615.77|5615.07|5615.65|5614.95|5615.9|5615.2|5615.65|5614.95|8
1724754420000|2024-08-27 10:27:00|5615.4|5614.7|5615.65|5614.95|5615.65|5614.95|5615.4|5614.7|16
1724754430000|2024-08-27 10:27:10|5615.77|5615.07|5615.4|5614.7|5615.77|5615.07|5615.4|5614.7|24
1724754440000|2024-08-27 10:27:20|5615.52|5614.82|5615.4|5614.7|5615.65|5614.95|5615.4|5614.7|23
1724754450000|2024-08-27 10:27:30|||||||||2
1724754460000|2024-08-27 10:27:40|5615.15|5614.45|5615.15|5614.45|5615.27|5614.57|5614.9|5614.2|63
1724754470000|2024-08-27 10:27:50|5615.02|5614.32|5614.9|5614.2|5615.02|5614.32|5614.9|5614.2|14
1724754480000|2024-08-27 10:28:00|5614.77|5614.07|5615.15|5614.45|5615.15|5614.45|5614.65|5613.95|49
1724754490000|2024-08-27 10:28:10|5615.27|5614.57|5615.4|5614.7|5615.4|5614.7|5615.27|5614.57|26
1724754500000|2024-08-27 10:28:20|5615.52|5614.82|5615.9|5615.2|5615.9|5615.2|5615.52|5614.82|29
1724754510000|2024-08-27 10:28:30|5616.15|5615.45|5616.4|5615.7|5616.4|5615.7|5615.9|5615.2|40
1724754520000|2024-08-27 10:28:40|5616.65|5615.95|5616.65|5615.95|5616.65|5615.95|5616.65|5615.95|31
1724754530000|2024-08-27 10:28:50|||||||||5
1724754540000|2024-08-27 10:29:00|5616.9|5616.2|5616.65|5615.95|5616.9|5616.2|5616.65|5615.95|13
1724754560000|2024-08-27 10:29:20|5616.4|5615.7|5615.9|5615.2|5616.4|5615.7|5615.9|5615.2|13
1724754570000|2024-08-27 10:29:30|5616.15|5615.45|5616.15|5615.45|5616.15|5615.45|5616.15|5615.45|4
1724754580000|2024-08-27 10:29:40|5616.02|5615.32|5616.15|5615.45|5616.15|5615.45|5615.9|5615.2|7
1724754590000|2024-08-27 10:29:50|5616.27|5615.57|5616.15|5615.45|5616.27|5615.57|5616.15|5615.45|13
1724754600000|2024-08-27 10:30:00|5615.9|5615.2|5616.15|5615.45|5616.15|5615.45|5615.9|5615.2|31
1724754610000|2024-08-27 10:30:10|5616.27|5615.57|5616.65|5615.95|5616.65|5615.95|5616.27|5615.57|14
1724754620000|2024-08-27 10:30:20|5616.52|5615.82|5616.65|5615.95|5616.65|5615.95|5616.52|5615.82|10
1724754630000|2024-08-27 10:30:30|5616.77|5616.07|5616.65|5615.95|5616.9|5616.2|5616.65|5615.95|19
1724754640000|2024-08-27 10:30:40|5616.52|5615.82|5616.4|5615.7|5616.65|5615.95|5616.4|5615.7|9
1724754650000|2024-08-27 10:30:50|5616.27|5615.57|5616.15|5615.45|5616.27|5615.57|5616.15|5615.45|44
1724754660000|2024-08-27 10:31:00|5616.27|5615.57|5616.65|5615.95|5616.9|5616.2|5616.27|5615.57|108
1724754670000|2024-08-27 10:31:10|5616.4|5615.7|5616.65|5615.95|5616.65|5615.95|5616.4|5615.7|32
1724754680000|2024-08-27 10:31:20|5616.52|5615.82|5616.65|5615.95|5616.9|5616.2|5616.52|5615.82|22
1724754690000|2024-08-27 10:31:30|5616.77|5616.07|5616.9|5616.2|5616.9|5616.2|5616.77|5616.07|10
1724754700000|2024-08-27 10:31:40|5617.02|5616.32|5617.15|5616.45|5617.65|5616.95|5617.02|5616.32|74
1724754710000|2024-08-27 10:31:50|5617.27|5616.57|5617.15|5616.45|5617.27|5616.57|5617.15|5616.45|9
1724754720000|2024-08-27 10:32:00|5617.27|5616.57|5617.15|5616.45|5617.27|5616.57|5617.02|5616.32|22
1724754730000|2024-08-27 10:32:10|5617.02|5616.32|5617.15|5616.45|5617.15|5616.45|5617.02|5616.32|5
1724754740000|2024-08-27 10:32:20|5617.4|5616.7|5617.65|5616.95|5617.65|5616.95|5617.4|5616.7|13
1724754750000|2024-08-27 10:32:30|5617.4|5616.7|5617.65|5616.95|5617.65|5616.95|5617.4|5616.7|36
1724754760000|2024-08-27 10:32:40|5617.77|5617.07|5617.9|5617.2|5617.9|5617.2|5617.77|5617.07|60
1724754770000|2024-08-27 10:32:50|5618.02|5617.32|5617.9|5617.2|5618.02|5617.32|5617.9|5617.2|26
1724754780000|2024-08-27 10:33:00|5617.65|5616.95|5617.65|5616.95|5617.65|5616.95|5617.65|5616.95|68
1724754790000|2024-08-27 10:33:10|||||||||2
1724754800000|2024-08-27 10:33:20|5617.9|5617.2|5617.65|5616.95|5617.9|5617.2|5617.65|5616.95|25
1724754810000|2024-08-27 10:33:30|5617.77|5617.07|5617.65|5616.95|5617.9|5617.2|5617.65|5616.95|8
1724754820000|2024-08-27 10:33:40|5617.9|5617.2|5617.77|5617.07|5617.9|5617.2|5617.65|5616.95|5
1724754830000|2024-08-27 10:33:50|5617.65|5616.95|5617.9|5617.2|5617.9|5617.2|5617.65|5616.95|3
1724754840000|2024-08-27 10:34:00|5617.77|5617.07|5617.4|5616.7|5617.9|5617.2|5617.4|5616.7|57
1724754850000|2024-08-27 10:34:10|5617.65|5616.95|5617.65|5616.95|5617.65|5616.95|5617.4|5616.7|17
1724754860000|2024-08-27 10:34:20|||||||||18
1724754870000|2024-08-27 10:34:30|||||||||3
1724754880000|2024-08-27 10:34:40|||||||||8
1724754890000|2024-08-27 10:34:50|5617.52|5616.82|5617.52|5616.82|5617.52|5616.82|5617.4|5616.7|16
1724754900000|2024-08-27 10:35:00|5617.65|5616.95|5617.65|5616.95|5617.65|5616.95|5617.4|5616.7|11
1724754910000|2024-08-27 10:35:10|5617.52|5616.82|5617.4|5616.7|5617.52|5616.82|5617.4|5616.7|12
1724754920000|2024-08-27 10:35:20|5617.27|5616.57|5616.9|5616.2|5617.27|5616.57|5616.9|5616.2|18
1724754930000|2024-08-27 10:35:30|5617.02|5616.32|5616.9|5616.2|5617.15|5616.45|5616.9|5616.2|8
1724754940000|2024-08-27 10:35:40|5617.15|5616.45|5616.9|5616.2|5617.15|5616.45|5616.9|5616.2|5
1724754960000|2024-08-27 10:36:00|5617.02|5616.32|5616.65|5615.95|5617.02|5616.32|5616.65|5615.95|22
1724754970000|2024-08-27 10:36:10|5616.4|5615.7|5616.65|5615.95|5616.65|5615.95|5616.4|5615.7|17
1724754980000|2024-08-27 10:36:20|5616.77|5616.07|5616.9|5616.2|5616.9|5616.2|5616.77|5616.07|8
1724754990000|2024-08-27 10:36:30|5617.02|5616.32|5616.9|5616.2|5617.15|5616.45|5616.9|5616.2|9
1724755000000|2024-08-27 10:36:40|5617.02|5616.32|5616.9|5616.2|5617.02|5616.32|5616.9|5616.2|6
1724755010000|2024-08-27 10:36:50|5616.65|5615.95|5616.65|5615.95|5616.65|5615.95|5616.65|5615.95|5
1724755020000|2024-08-27 10:37:00|5616.52|5615.82|5616.65|5615.95|5616.65|5615.95|5616.4|5615.7|29
1724755030000|2024-08-27 10:37:10|5616.77|5616.07|5616.9|5616.2|5617.15|5616.45|5616.77|5616.07|21
1724755040000|2024-08-27 10:37:20|5616.65|5615.95|5616.9|5616.2|5616.9|5616.2|5616.65|5615.95|10
1724755050000|2024-08-27 10:37:30|5616.77|5616.07|5616.9|5616.2|5616.9|5616.2|5616.77|5616.07|25
1724755070000|2024-08-27 10:37:50|5616.65|5615.95|5616.65|5615.95|5616.65|5615.95|5616.65|5615.95|11
1724755080000|2024-08-27 10:38:00|5616.9|5616.2|5616.9|5616.2|5616.9|5616.2|5616.9|5616.2|15
1724755090000|2024-08-27 10:38:10|5617.15|5616.45|5616.9|5616.2|5617.15|5616.45|5616.9|5616.2|8
1724755100000|2024-08-27 10:38:20|||||||||4
1724755110000|2024-08-27 10:38:30|||||||||4
1724755120000|2024-08-27 10:38:40|||||||||1
1724755140000|2024-08-27 10:39:00|5616.77|5616.07|5616.9|5616.2|5616.9|5616.2|5616.77|5616.07|12
1724755150000|2024-08-27 10:39:10|5616.77|5616.07|5617.27|5616.57|5617.27|5616.57|5616.77|5616.07|32
1724755160000|2024-08-27 10:39:20|5617.4|5616.7|5617.4|5616.7|5617.65|5616.95|5617.15|5616.45|13
1724755170000|2024-08-27 10:39:30|5617.52|5616.82|5617.4|5616.7|5617.65|5616.95|5617.4|5616.7|16
1724755190000|2024-08-27 10:39:50|5617.52|5616.82|5617.65|5616.95|5617.65|5616.95|5617.52|5616.82|21
1724755200000|2024-08-27 10:40:00|5617.15|5616.45|5616.15|5615.45|5617.15|5616.45|5616.15|5615.45|108
1724755210000|2024-08-27 10:40:10|5616.4|5615.7|5616.65|5615.95|5616.65|5615.95|5616.15|5615.45|22
1724755220000|2024-08-27 10:40:20|5616.4|5615.7|5616.4|5615.7|5616.52|5615.82|5616.4|5615.7|17
1724755230000|2024-08-27 10:40:30|5616.27|5615.57|5616.65|5615.95|5616.65|5615.95|5616.27|5615.57|12
1724755240000|2024-08-27 10:40:40|5616.77|5616.07|5616.65|5615.95|5616.77|5616.07|5616.65|5615.95|3
1724755250000|2024-08-27 10:40:50|5616.52|5615.82|5616.4|5615.7|5616.52|5615.82|5616.4|5615.7|11
1724755260000|2024-08-27 10:41:00|5616.27|5615.57|5616.4|5615.7|5616.4|5615.7|5616.15|5615.45|9
1724755270000|2024-08-27 10:41:10|5616.52|5615.82|5616.4|5615.7|5616.65|5615.95|5616.4|5615.7|7
1724755280000|2024-08-27 10:41:20|5616.52|5615.82|5616.9|5616.2|5616.9|5616.2|5616.52|5615.82|25
1724755300000|2024-08-27 10:41:40|5616.65|5615.95|5616.65|5615.95|5616.9|5616.2|5616.65|5615.95|33
1724755310000|2024-08-27 10:41:50|5616.52|5615.82|5616.4|5615.7|5616.52|5615.82|5616.4|5615.7|9
1724755320000|2024-08-27 10:42:00|5616.65|5615.95|5616.4|5615.7|5616.65|5615.95|5616.4|5615.7|5
1724755330000|2024-08-27 10:42:10|5616.52|5615.82|5616.52|5615.82|5616.65|5615.95|5616.52|5615.82|1
1724755340000|2024-08-27 10:42:20|5616.65|5615.95|5616.65|5615.95|5616.9|5616.2|5616.65|5615.95|7
1724755350000|2024-08-27 10:42:30|5616.77|5616.07|5616.65|5615.95|5616.77|5616.07|5616.65|5615.95|0
1724755360000|2024-08-27 10:42:40|5616.77|5616.07|5616.9|5616.2|5616.9|5616.2|5616.65|5615.95|10
1724755370000|2024-08-27 10:42:50|5617.15|5616.45|5616.9|5616.2|5617.15|5616.45|5616.9|5616.2|9
1724755380000|2024-08-27 10:43:00|5616.65|5615.95|5616.65|5615.95|5616.77|5616.07|5616.65|5615.95|11
1724755390000|2024-08-27 10:43:10|5616.4|5615.7|5616.52|5615.82|5616.65|5615.95|5616.4|5615.7|14
1724755400000|2024-08-27 10:43:20|5616.65|5615.95|5616.9|5616.2|5616.9|5616.2|5616.65|5615.95|8
1724755410000|2024-08-27 10:43:30|5616.65|5615.95|5616.65|5615.95|5616.65|5615.95|5616.65|5615.95|7
1724755420000|2024-08-27 10:43:40|5615.4|5614.7|5615.4|5614.7|5615.4|5614.7|5615.4|5614.7|145
1724755430000|2024-08-27 10:43:50|5615.15|5614.45|5615.4|5614.7|5615.4|5614.7|5615.15|5614.45|57
1724755440000|2024-08-27 10:44:00|5615.02|5614.32|5615.27|5614.57|5615.4|5614.7|5615.02|5614.32|74
1724755450000|2024-08-27 10:44:10|5615.15|5614.45|5615.15|5614.45|5615.4|5614.7|5615.15|5614.45|10
1724755460000|2024-08-27 10:44:20|5615.02|5614.32|5615.4|5614.7|5615.4|5614.7|5615.02|5614.32|36
1724755470000|2024-08-27 10:44:30|5615.27|5614.57|5615.15|5614.45|5615.4|5614.7|5615.15|5614.45|43
1724755480000|2024-08-27 10:44:40|5615.4|5614.7|5615.15|5614.45|5615.4|5614.7|5615.15|5614.45|18
1724755490000|2024-08-27 10:44:50|5615.4|5614.7|5615.4|5614.7|5615.4|5614.7|5615.4|5614.7|6
1724755500000|2024-08-27 10:45:00|5615.15|5614.45|5615.15|5614.45|5615.4|5614.7|5615.15|5614.45|63
1724755510000|2024-08-27 10:45:10|5615.27|5614.57|5615.4|5614.7|5615.4|5614.7|5615.27|5614.57|17
1724755520000|2024-08-27 10:45:20|||||||||4
1724755530000|2024-08-27 10:45:30|5615.65|5614.95|5616.4|5615.7|5616.4|5615.7|5615.65|5614.95|109
1724755540000|2024-08-27 10:45:40|5616.52|5615.82|5616.4|5615.7|5616.52|5615.82|5616.15|5615.45|44
1724755560000|2024-08-27 10:46:00|5616.65|5615.95|5616.9|5616.2|5617.15|5616.45|5616.65|5615.95|41
1724755570000|2024-08-27 10:46:10|5616.65|5615.95|5616.9|5616.2|5616.9|5616.2|5616.65|5615.95|3
1724755580000|2024-08-27 10:46:20|5616.77|5616.07|5616.9|5616.2|5616.9|5616.2|5616.77|5616.07|10
1724755590000|2024-08-27 10:46:30|5617.02|5616.32|5616.9|5616.2|5617.02|5616.32|5616.9|5616.2|12
1724755600000|2024-08-27 10:46:40|5616.65|5615.95|5616.65|5615.95|5616.65|5615.95|5616.52|5615.82|29
1724755610000|2024-08-27 10:46:50|5616.77|5616.07|5616.9|5616.2|5616.9|5616.2|5616.77|5616.07|20
1724755620000|2024-08-27 10:47:00|5616.77|5616.07|5616.9|5616.2|5616.9|5616.2|5616.65|5615.95|20
1724755630000|2024-08-27 10:47:10|5616.77|5616.07|5617.15|5616.45|5617.15|5616.45|5616.65|5615.95|11
1724755640000|2024-08-27 10:47:20|5616.9|5616.2|5616.9|5616.2|5616.9|5616.2|5616.9|5616.2|9
1724755650000|2024-08-27 10:47:30|5616.65|5615.95|5616.9|5616.2|5616.9|5616.2|5616.65|5615.95|23
1724755660000|2024-08-27 10:47:40|5616.77|5616.07|5616.77|5616.07|5616.9|5616.2|5616.65|5615.95|25
1724755670000|2024-08-27 10:47:50|5616.9|5616.2|5616.65|5615.95|5616.9|5616.2|5616.65|5615.95|28
1724755680000|2024-08-27 10:48:00|5616.4|5615.7|5616.4|5615.7|5616.4|5615.7|5616.15|5615.45|31
1724755690000|2024-08-27 10:48:10|5616.15|5615.45|5615.77|5615.07|5616.15|5615.45|5615.77|5615.07|31
1724755700000|2024-08-27 10:48:20|5615.65|5614.95|5615.52|5614.82|5615.65|5614.95|5615.4|5614.7|14
1724755710000|2024-08-27 10:48:30|5615.65|5614.95|5615.15|5614.45|5615.65|5614.95|5615.15|5614.45|31
1724755720000|2024-08-27 10:48:40|5615.4|5614.7|5615.15|5614.45|5615.4|5614.7|5615.15|5614.45|16
1724755730000|2024-08-27 10:48:50|5615.27|5614.57|5615.4|5614.7|5615.4|5614.7|5615.15|5614.45|36
1724755740000|2024-08-27 10:49:00|5615.65|5614.95|5615.65|5614.95|5615.77|5615.07|5615.65|5614.95|13
1724755750000|2024-08-27 10:49:10|5615.4|5614.7|5615.4|5614.7|5615.4|5614.7|5615.4|5614.7|18
1724755760000|2024-08-27 10:49:20|5615.27|5614.57|5615.4|5614.7|5615.65|5614.95|5615.27|5614.57|13
1724755780000|2024-08-27 10:49:40|||||||||6
1724755790000|2024-08-27 10:49:50|5615.52|5614.82|5615.65|5614.95|5615.65|5614.95|5615.52|5614.82|4
1724755800000|2024-08-27 10:50:00|5615.4|5614.7|5615.4|5614.7|5615.65|5614.95|5615.4|5614.7|11
1724755830000|2024-08-27 10:50:30|5615.15|5614.45|5615.15|5614.45|5615.15|5614.45|5614.9|5614.2|30
1724755840000|2024-08-27 10:50:40|5615.02|5614.32|5614.65|5613.95|5615.02|5614.32|5614.65|5613.95|30
1724755850000|2024-08-27 10:50:50|5613.77|5613.07|5613.9|5613.2|5613.9|5613.2|5613.77|5613.07|110
1724755860000|2024-08-27 10:51:00|5613.65|5612.95|5612.65|5611.95|5613.65|5612.95|5612.4|5611.7|163
1724755870000|2024-08-27 10:51:10|5612.52|5611.82|5611.65|5610.95|5612.52|5611.82|5611.15|5610.45|116
1724755880000|2024-08-27 10:51:20|5611.52|5610.82|5611.4|5610.7|5611.65|5610.95|5611.15|5610.45|73
1724755890000|2024-08-27 10:51:30|5611.27|5610.57|5611.15|5610.45|5611.4|5610.7|5610.65|5609.95|216
1724755900000|2024-08-27 10:51:40|5611.02|5610.32|5611.15|5610.45|5611.15|5610.45|5611.02|5610.32|18
1724755910000|2024-08-27 10:51:50|5611.4|5610.7|5611.65|5610.95|5611.65|5610.95|5611.15|5610.45|35
1724755920000|2024-08-27 10:52:00|5611.4|5610.7|5611.15|5610.45|5611.65|5610.95|5611.15|5610.45|40
1724755930000|2024-08-27 10:52:10|5611.4|5610.7|5611.4|5610.7|5611.65|5610.95|5611.4|5610.7|11
1724755940000|2024-08-27 10:52:20|5611.52|5610.82|5611.65|5610.95|5611.65|5610.95|5611.52|5610.82|11
1724755950000|2024-08-27 10:52:30|5611.9|5611.2|5611.9|5611.2|5611.9|5611.2|5611.9|5611.2|22
1724755960000|2024-08-27 10:52:40|5611.65|5610.95|5611.65|5610.95|5611.65|5610.95|5611.65|5610.95|23
1724755970000|2024-08-27 10:52:50|5611.9|5611.2|5611.65|5610.95|5611.9|5611.2|5611.65|5610.95|9
1724755980000|2024-08-27 10:53:00|5611.52|5610.82|5611.4|5610.7|5611.65|5610.95|5611.4|5610.7|49
1724755990000|2024-08-27 10:53:10|5611.27|5610.57|5610.9|5610.2|5611.27|5610.57|5610.9|5610.2|80
1724756000000|2024-08-27 10:53:20|5611.15|5610.45|5611.15|5610.45|5611.4|5610.7|5611.15|5610.45|23
1724756010000|2024-08-27 10:53:30|5611.27|5610.57|5611.65|5610.95|5611.65|5610.95|5611.27|5610.57|21
1724756020000|2024-08-27 10:53:40|5611.52|5610.82|5611.4|5610.7|5611.52|5610.82|5611.27|5610.57|18
1724756030000|2024-08-27 10:53:50|5611.65|5610.95|5610.65|5609.95|5611.65|5610.95|5610.65|5609.95|28
1724756040000|2024-08-27 10:54:00|5610.9|5610.2|5610.9|5610.2|5610.9|5610.2|5610.65|5609.95|73
1724756050000|2024-08-27 10:54:10|5610.77|5610.07|5610.65|5609.95|5610.9|5610.2|5610.65|5609.95|50
1724756060000|2024-08-27 10:54:20|5610.4|5609.7|5612.02|5611.32|5612.15|5611.45|5610.4|5609.7|267
1724756070000|2024-08-27 10:54:30|5611.9|5611.2|5611.65|5610.95|5611.9|5611.2|5611.4|5610.7|77
1724756080000|2024-08-27 10:54:40|5611.52|5610.82|5611.4|5610.7|5611.65|5610.95|5611.4|5610.7|19
1724756090000|2024-08-27 10:54:50|5611.15|5610.45|5611.4|5610.7|5611.52|5610.82|5611.15|5610.45|56
1724756100000|2024-08-27 10:55:00|5611.52|5610.82|5611.9|5611.2|5611.9|5611.2|5611.52|5610.82|39
1724756110000|2024-08-27 10:55:10|5611.77|5611.07|5612.15|5611.45|5612.15|5611.45|5611.65|5610.95|38
1724756120000|2024-08-27 10:55:20|5611.9|5611.2|5612.15|5611.45|5612.15|5611.45|5611.9|5611.2|29
1724756130000|2024-08-27 10:55:30|5611.9|5611.2|5611.9|5611.2|5612.02|5611.32|5611.9|5611.2|18
1724756140000|2024-08-27 10:55:40|5611.77|5611.07|5611.9|5611.2|5611.9|5611.2|5611.77|5611.07|15
1724756150000|2024-08-27 10:55:50|5611.65|5610.95|5611.65|5610.95|5611.9|5611.2|5611.65|5610.95|12
1724756160000|2024-08-27 10:56:00|5611.77|5611.07|5611.77|5611.07|5611.9|5611.2|5611.77|5611.07|8
1724756170000|2024-08-27 10:56:10|5611.65|5610.95|5611.9|5611.2|5612.02|5611.32|5611.65|5610.95|4
1724756180000|2024-08-27 10:56:20|5611.77|5611.07|5612.4|5611.7|5612.4|5611.7|5611.65|5610.95|29
1724756190000|2024-08-27 10:56:30|5612.52|5611.82|5612.4|5611.7|5612.65|5611.95|5612.4|5611.7|62
1724756200000|2024-08-27 10:56:40|5612.27|5611.57|5612.4|5611.7|5612.4|5611.7|5612.27|5611.57|0
1724756210000|2024-08-27 10:56:50|||||||||16
1724756220000|2024-08-27 10:57:00|5612.15|5611.45|5612.4|5611.7|5612.4|5611.7|5612.15|5611.45|34
1724756230000|2024-08-27 10:57:10|5612.52|5611.82|5612.4|5611.7|5612.65|5611.95|5612.4|5611.7|35
1724756250000|2024-08-27 10:57:30|5612.15|5611.45|5612.9|5612.2|5612.9|5612.2|5612.15|5611.45|78
1724756260000|2024-08-27 10:57:40|5612.65|5611.95|5612.15|5611.45|5612.65|5611.95|5611.9|5611.2|71
1724756270000|2024-08-27 10:57:50|5612.27|5611.57|5611.9|5611.2|5612.27|5611.57|5611.65|5610.95|132
1724756280000|2024-08-27 10:58:00|5611.77|5611.07|5612.65|5611.95|5612.65|5611.95|5611.65|5610.95|59
1724756290000|2024-08-27 10:58:10|5612.77|5612.07|5612.9|5612.2|5613.02|5612.32|5612.77|5612.07|39
1724756300000|2024-08-27 10:58:20|5612.65|5611.95|5612.15|5611.45|5612.65|5611.95|5612.15|5611.45|77
1724756310000|2024-08-27 10:58:30|5611.9|5611.2|5612.15|5611.45|5612.15|5611.45|5611.9|5611.2|55
1724756320000|2024-08-27 10:58:40|5611.9|5611.2|5611.9|5611.2|5612.02|5611.32|5611.9|5611.2|41
1724756330000|2024-08-27 10:58:50|5612.02|5611.32|5612.15|5611.45|5612.15|5611.45|5611.9|5611.2|37
1724756340000|2024-08-27 10:59:00|5611.9|5611.2|5611.65|5610.95|5611.9|5611.2|5611.65|5610.95|19
1724756350000|2024-08-27 10:59:10|5611.77|5611.07|5612.65|5611.95|5612.65|5611.95|5611.77|5611.07|23
1724756360000|2024-08-27 10:59:20|5612.52|5611.82|5612.65|5611.95|5612.65|5611.95|5612.52|5611.82|14
1724756370000|2024-08-27 10:59:30|5612.52|5611.82|5612.15|5611.45|5612.52|5611.82|5611.9|5611.2|66
1724756380000|2024-08-27 10:59:40|5612.02|5611.32|5611.9|5611.2|5612.15|5611.45|5611.9|5611.2|22
1724756390000|2024-08-27 10:59:50|5611.77|5611.07|5612.15|5611.45|5612.4|5611.7|5611.65|5610.95|84
1724756400000|2024-08-27 11:00:00|5611.9|5611.2|5611.9|5611.2|5612.15|5611.45|5610.9|5610.2|396
1724756410000|2024-08-27 11:00:10|5612.15|5611.45|5612.65|5611.95|5612.77|5612.07|5612.15|5611.45|118
1724756420000|2024-08-27 11:00:20|5612.4|5611.7|5612.4|5611.7|5612.4|5611.7|5612.15|5611.45|56
1724756430000|2024-08-27 11:00:30|5612.27|5611.57|5612.15|5611.45|5612.27|5611.57|5612.15|5611.45|9
1724756440000|2024-08-27 11:00:40|5611.9|5611.2|5612.15|5611.45|5612.15|5611.45|5611.9|5611.2|26
1724756450000|2024-08-27 11:00:50|5611.9|5611.2|5611.9|5611.2|5611.9|5611.2|5611.65|5610.95|72
1724756460000|2024-08-27 11:01:00|5611.77|5611.07|5611.27|5610.57|5611.9|5611.2|5610.9|5610.2|94
1724756470000|2024-08-27 11:01:10|5611.4|5610.7|5610.9|5610.2|5611.4|5610.7|5610.9|5610.2|30
1724756480000|2024-08-27 11:01:20|5610.77|5610.07|5611.4|5610.7|5611.4|5610.7|5610.65|5609.95|105
1724756490000|2024-08-27 11:01:30|||||||||6
1724756500000|2024-08-27 11:01:40|5611.52|5610.82|5611.4|5610.7|5611.52|5610.82|5611.4|5610.7|7
1724756510000|2024-08-27 11:01:50|5611.65|5610.95|5611.15|5610.45|5611.65|5610.95|5611.15|5610.45|54
1724756520000|2024-08-27 11:02:00|5611.27|5610.57|5611.27|5610.57|5611.4|5610.7|5611.15|5610.45|42
1724756530000|2024-08-27 11:02:10|5611.4|5610.7|5611.15|5610.45|5611.4|5610.7|5611.15|5610.45|6
1724756540000|2024-08-27 11:02:20|5610.9|5610.2|5610.65|5609.95|5610.9|5610.2|5610.65|5609.95|28
1724756550000|2024-08-27 11:02:30|5610.52|5609.82|5609.4|5608.7|5610.65|5609.95|5609.15|5608.45|283
1724756560000|2024-08-27 11:02:40|5609.52|5608.82|5609.4|5608.7|5609.65|5608.95|5609.4|5608.7|71
1724756570000|2024-08-27 11:02:50|5609.52|5608.82|5609.27|5608.57|5609.65|5608.95|5609.15|5608.45|77
1724756580000|2024-08-27 11:03:00|5609.15|5608.45|5610.15|5609.45|5610.15|5609.45|5609.15|5608.45|75
1724756590000|2024-08-27 11:03:10|5609.9|5609.2|5610.15|5609.45|5610.15|5609.45|5609.9|5609.2|50
1724756600000|2024-08-27 11:03:20|5609.9|5609.2|5609.9|5609.2|5610.02|5609.32|5609.65|5608.95|46
1724756610000|2024-08-27 11:03:30|5610.02|5609.32|5610.4|5609.7|5610.65|5609.95|5609.9|5609.2|30
1724756620000|2024-08-27 11:03:40|5610.52|5609.82|5610.4|5609.7|5610.65|5609.95|5610.4|5609.7|26
1724756630000|2024-08-27 11:03:50|5610.52|5609.82|5610.65|5609.95|5610.65|5609.95|5610.52|5609.82|2
1724756640000|2024-08-27 11:04:00|5610.77|5610.07|5610.65|5609.95|5610.9|5610.2|5610.4|5609.7|31
1724756650000|2024-08-27 11:04:10|5610.52|5609.82|5610.65|5609.95|5610.65|5609.95|5610.4|5609.7|25
1724756660000|2024-08-27 11:04:20|5610.9|5610.2|5611.4|5610.7|5611.4|5610.7|5610.9|5610.2|26
1724756670000|2024-08-27 11:04:30|5611.15|5610.45|5611.4|5610.7|5611.52|5610.82|5611.15|5610.45|32
1724756680000|2024-08-27 11:04:40|5611.65|5610.95|5612.4|5611.7|5612.4|5611.7|5611.65|5610.95|72
1724756690000|2024-08-27 11:04:50|5612.52|5611.82|5612.4|5611.7|5612.65|5611.95|5612.4|5611.7|23
1724756700000|2024-08-27 11:05:00|5612.52|5611.82|5612.27|5611.57|5612.52|5611.82|5612.15|5611.45|67
1724756710000|2024-08-27 11:05:10|5612.15|5611.45|5612.4|5611.7|5612.4|5611.7|5612.15|5611.45|18
1724756720000|2024-08-27 11:05:20|5612.65|5611.95|5612.9|5612.2|5612.9|5612.2|5612.65|5611.95|16
1724756730000|2024-08-27 11:05:30|5612.77|5612.07|5612.65|5611.95|5612.9|5612.2|5612.65|5611.95|75
1724756740000|2024-08-27 11:05:40|5612.77|5612.07|5613.15|5612.45|5613.15|5612.45|5612.65|5611.95|36
1724756750000|2024-08-27 11:05:50|5613.27|5612.57|5613.4|5612.7|5613.4|5612.7|5613.15|5612.45|42
1724756760000|2024-08-27 11:06:00|5613.27|5612.57|5613.65|5612.95|5613.65|5612.95|5613.15|5612.45|67
1724756770000|2024-08-27 11:06:10|||||||||46
1724756780000|2024-08-27 11:06:20|5613.52|5612.82|5613.65|5612.95|5613.65|5612.95|5613.52|5612.82|17
1724756790000|2024-08-27 11:06:30|5613.77|5613.07|5613.65|5612.95|5613.9|5613.2|5613.65|5612.95|24
1724756800000|2024-08-27 11:06:40|5613.77|5613.07|5613.9|5613.2|5613.9|5613.2|5613.65|5612.95|58
1724756810000|2024-08-27 11:06:50|5614.27|5613.57|5615.15|5614.45|5615.4|5614.7|5614.15|5613.45|105
1724756820000|2024-08-27 11:07:00|5615.4|5614.7|5615.4|5614.7|5615.4|5614.7|5615.15|5614.45|89
1724756830000|2024-08-27 11:07:10|5615.15|5614.45|5615.4|5614.7|5615.77|5615.07|5615.15|5614.45|126
1724756840000|2024-08-27 11:07:20|||||||||5
1724756850000|2024-08-27 11:07:30|5615.27|5614.57|5615.15|5614.45|5615.27|5614.57|5615.15|5614.45|27
1724756860000|2024-08-27 11:07:40|5615.02|5614.32|5615.15|5614.45|5615.15|5614.45|5614.9|5614.2|25
1724756870000|2024-08-27 11:07:50|5615.27|5614.57|5615.65|5614.95|5615.65|5614.95|5615.27|5614.57|99
1724756880000|2024-08-27 11:08:00|5615.77|5615.07|5615.65|5614.95|5615.77|5615.07|5615.65|5614.95|37
1724756890000|2024-08-27 11:08:10|5615.52|5614.82|5615.4|5614.7|5615.65|5614.95|5615.4|5614.7|32
1724756900000|2024-08-27 11:08:20|5615.27|5614.57|5615.4|5614.7|5615.4|5614.7|5615.27|5614.57|31
1724756910000|2024-08-27 11:08:30|5615.27|5614.57|5615.4|5614.7|5615.4|5614.7|5615.15|5614.45|15
1724756920000|2024-08-27 11:08:40|||||||||11
1724756930000|2024-08-27 11:08:50|5615.15|5614.45|5615.15|5614.45|5615.27|5614.57|5615.15|5614.45|30
1724756940000|2024-08-27 11:09:00|5615.27|5614.57|5615.15|5614.45|5615.4|5614.7|5615.15|5614.45|6
1724756950000|2024-08-27 11:09:10|5614.9|5614.2|5615.4|5614.7|5615.4|5614.7|5614.9|5614.2|82
1724756960000|2024-08-27 11:09:20|5615.52|5614.82|5615.4|5614.7|5615.65|5614.95|5615.4|5614.7|16
1724756970000|2024-08-27 11:09:30|5615.52|5614.82|5615.65|5614.95|5615.65|5614.95|5615.4|5614.7|10
1724756980000|2024-08-27 11:09:40|5615.4|5614.7|5615.65|5614.95|5615.65|5614.95|5615.4|5614.7|29
1724756990000|2024-08-27 11:09:50|5615.4|5614.7|5615.65|5614.95|5615.65|5614.95|5615.4|5614.7|63
1724757000000|2024-08-27 11:10:00|5615.52|5614.82|5615.65|5614.95|5615.65|5614.95|5615.52|5614.82|18
1724757010000|2024-08-27 11:10:10|5615.9|5615.2|5616.15|5615.45|5616.15|5615.45|5615.9|5615.2|58
1724757020000|2024-08-27 11:10:20|5616.4|5615.7|5616.4|5615.7|5616.4|5615.7|5616.4|5615.7|29
1724757030000|2024-08-27 11:10:30|||||||||18
1724757040000|2024-08-27 11:10:40|5616.27|5615.57|5616.65|5615.95|5616.65|5615.95|5616.27|5615.57|45
1724757060000|2024-08-27 11:11:00|5616.4|5615.7|5616.77|5616.07|5616.9|5616.2|5616.4|5615.7|67
1724757070000|2024-08-27 11:11:10|5616.65|5615.95|5617.02|5616.32|5617.02|5616.32|5616.65|5615.95|16
1724757080000|2024-08-27 11:11:20|5617.15|5616.45|5616.9|5616.2|5617.15|5616.45|5616.77|5616.07|72
1724757090000|2024-08-27 11:11:30|5617.02|5616.32|5617.15|5616.45|5617.15|5616.45|5616.9|5616.2|22
1724757100000|2024-08-27 11:11:40|5617.02|5616.32|5616.9|5616.2|5617.02|5616.32|5616.65|5615.95|63
1724757110000|2024-08-27 11:11:50|5616.77|5616.07|5617.15|5616.45|5617.15|5616.45|5616.77|5616.07|26
1724757120000|2024-08-27 11:12:00|||||||||16
1724757130000|2024-08-27 11:12:10|||||||||34
1724757140000|2024-08-27 11:12:20|||||||||3
1724757150000|2024-08-27 11:12:30|5617.4|5616.7|5617.4|5616.7|5617.65|5616.95|5617.4|5616.7|91
1724757160000|2024-08-27 11:12:40|5617.15|5616.45|5616.9|5616.2|5617.15|5616.45|5616.65|5615.95|62
1724757170000|2024-08-27 11:12:50|5616.77|5616.07|5616.4|5615.7|5616.9|5616.2|5616.4|5615.7|59
1724757180000|2024-08-27 11:13:00|5616.15|5615.45|5616.4|5615.7|5616.4|5615.7|5615.9|5615.2|40
1724757190000|2024-08-27 11:13:10|||||||||18
1724757200000|2024-08-27 11:13:20|||||||||3
1724757210000|2024-08-27 11:13:30|5616.52|5615.82|5616.65|5615.95|5616.65|5615.95|5616.52|5615.82|13
1724757220000|2024-08-27 11:13:40|5616.52|5615.82|5616.4|5615.7|5616.65|5615.95|5616.4|5615.7|29
1724757230000|2024-08-27 11:13:50|5616.65|5615.95|5616.65|5615.95|5616.65|5615.95|5616.65|5615.95|21
1724757240000|2024-08-27 11:14:00|5616.4|5615.7|5616.65|5615.95|5616.77|5616.07|5616.4|5615.7|52
1724757250000|2024-08-27 11:14:10|5616.9|5616.2|5616.65|5615.95|5616.9|5616.2|5616.4|5615.7|16
1724757260000|2024-08-27 11:14:20|5616.52|5615.82|5616.15|5615.45|5616.52|5615.82|5616.15|5615.45|18
1724757270000|2024-08-27 11:14:30|5616.27|5615.57|5616.4|5615.7|5616.4|5615.7|5616.27|5615.57|13
1724757290000|2024-08-27 11:14:50|||||||||19
1724757300000|2024-08-27 11:15:00|5616.52|5615.82|5616.9|5616.2|5616.9|5616.2|5616.52|5615.82|79
1724757310000|2024-08-27 11:15:10|||||||||24
1724757320000|2024-08-27 11:15:20|||||||||1
1724757330000|2024-08-27 11:15:30|5617.02|5616.32|5617.15|5616.45|5617.15|5616.45|5617.02|5616.32|36
1724757340000|2024-08-27 11:15:40|||||||||2
1724757350000|2024-08-27 11:15:50|5617.02|5616.32|5616.9|5616.2|5617.02|5616.32|5616.9|5616.2|29
1724757360000|2024-08-27 11:16:00|||||||||4
1724757370000|2024-08-27 11:16:10|5616.65|5615.95|5616.4|5615.7|5616.65|5615.95|5616.4|5615.7|36
1724757380000|2024-08-27 11:16:20|5616.27|5615.57|5616.27|5615.57|5616.27|5615.57|5616.15|5615.45|16
1724757390000|2024-08-27 11:16:30|5616.4|5615.7|5616.4|5615.7|5616.4|5615.7|5616.15|5615.45|15
1724757400000|2024-08-27 11:16:40|5616.52|5615.82|5616.4|5615.7|5616.52|5615.82|5616.4|5615.7|6
1724757410000|2024-08-27 11:16:50|5616.15|5615.45|5615.9|5615.2|5616.15|5615.45|5615.9|5615.2|23
1724757420000|2024-08-27 11:17:00|5616.02|5615.32|5616.15|5615.45|5616.15|5615.45|5615.9|5615.2|32
1724757430000|2024-08-27 11:17:10|5616.4|5615.7|5616.15|5615.45|5616.4|5615.7|5616.15|5615.45|27
1724757440000|2024-08-27 11:17:20|||||||||1
1724757450000|2024-08-27 11:17:30|5616.27|5615.57|5616.15|5615.45|5616.27|5615.57|5616.15|5615.45|2
1724757460000|2024-08-27 11:17:40|5615.9|5615.2|5615.9|5615.2|5615.9|5615.2|5615.9|5615.2|10
1724757470000|2024-08-27 11:17:50|5616.02|5615.32|5615.9|5615.2|5616.02|5615.32|5615.9|5615.2|13
1724757480000|2024-08-27 11:18:00|5616.15|5615.45|5616.4|5615.7|5616.65|5615.95|5616.15|5615.45|37
1724757490000|2024-08-27 11:18:10|||||||||3
1724757500000|2024-08-27 11:18:20|5616.27|5615.57|5616.15|5615.45|5616.27|5615.57|5616.15|5615.45|11
1724757510000|2024-08-27 11:18:30|||||||||10
1724757520000|2024-08-27 11:18:40|||||||||1
1724757540000|2024-08-27 11:19:00|5616.02|5615.32|5615.9|5615.2|5616.02|5615.32|5615.9|5615.2|5
1724757550000|2024-08-27 11:19:10|5615.77|5615.07|5615.9|5615.2|5615.9|5615.2|5615.77|5615.07|17
1724757570000|2024-08-27 11:19:30|5616.15|5615.45|5616.4|5615.7|5616.4|5615.7|5616.15|5615.45|14
1724757580000|2024-08-27 11:19:40|5616.27|5615.57|5616.15|5615.45|5616.4|5615.7|5616.15|5615.45|3
1724757590000|2024-08-27 11:19:50|5616.02|5615.32|5616.15|5615.45|5616.27|5615.57|5615.9|5615.2|7
1724757600000|2024-08-27 11:20:00|5616.4|5615.7|5616.4|5615.7|5616.4|5615.7|5616.4|5615.7|7
1724757610000|2024-08-27 11:20:10|5616.15|5615.45|5616.15|5615.45|5616.15|5615.45|5616.15|5615.45|15
1724757630000|2024-08-27 11:20:30|5616.4|5615.7|5616.4|5615.7|5616.4|5615.7|5616.27|5615.57|31
1724757640000|2024-08-27 11:20:40|5616.65|5615.95|5616.4|5615.7|5616.65|5615.95|5616.4|5615.7|40
1724757650000|2024-08-27 11:20:50|5616.27|5615.57|5616.65|5615.95|5616.65|5615.95|5616.15|5615.45|8
1724757660000|2024-08-27 11:21:00|||||||||2
1724757670000|2024-08-27 11:21:10|||||||||2
1724757680000|2024-08-27 11:21:20|||||||||1
1724757700000|2024-08-27 11:21:40|5616.4|5615.7|5616.4|5615.7|5616.4|5615.7|5616.4|5615.7|73
1724757710000|2024-08-27 11:21:50|5616.52|5615.82|5616.52|5615.82|5616.52|5615.82|5616.4|5615.7|11
1724757720000|2024-08-27 11:22:00|5616.65|5615.95|5616.15|5615.45|5616.65|5615.95|5615.9|5615.2|38
1724757730000|2024-08-27 11:22:10|||||||||4
1724757740000|2024-08-27 11:22:20|5615.9|5615.2|5616.15|5615.45|5616.27|5615.57|5615.9|5615.2|33
1724757750000|2024-08-27 11:22:30|5616.27|5615.57|5616.4|5615.7|5616.4|5615.7|5616.27|5615.57|0
1724757760000|2024-08-27 11:22:40|5616.15|5615.45|5616.4|5615.7|5616.4|5615.7|5616.15|5615.45|7
1724757770000|2024-08-27 11:22:50|5616.27|5615.57|5616.15|5615.45|5616.27|5615.57|5616.15|5615.45|8
1724757780000|2024-08-27 11:23:00|5615.9|5615.2|5615.9|5615.2|5615.9|5615.2|5615.9|5615.2|9
1724757790000|2024-08-27 11:23:10|5616.15|5615.45|5616.15|5615.45|5616.15|5615.45|5616.15|5615.45|4
1724757800000|2024-08-27 11:23:20|5615.9|5615.2|5615.4|5614.7|5615.9|5615.2|5615.4|5614.7|94
1724757810000|2024-08-27 11:23:30|||||||||1
1724757820000|2024-08-27 11:23:40|||||||||21
1724757830000|2024-08-27 11:23:50|5616.15|5615.45|5616.15|5615.45|5616.15|5615.45|5616.15|5615.45|55
1724757840000|2024-08-27 11:24:00|5616.27|5615.57|5616.15|5615.45|5616.27|5615.57|5616.15|5615.45|15
1724757850000|2024-08-27 11:24:10|5616.02|5615.32|5616.15|5615.45|5616.15|5615.45|5616.02|5615.32|33
1724757860000|2024-08-27 11:24:20|5616.27|5615.57|5616.15|5615.45|5616.27|5615.57|5616.15|5615.45|0
1724757880000|2024-08-27 11:24:40|5616.4|5615.7|5616.4|5615.7|5616.4|5615.7|5616.4|5615.7|6
1724757900000|2024-08-27 11:25:00|5616.65|5615.95|5616.65|5615.95|5616.65|5615.95|5616.65|5615.95|31
1724757910000|2024-08-27 11:25:10|5616.4|5615.7|5616.4|5615.7|5616.4|5615.7|5616.4|5615.7|26
1724757920000|2024-08-27 11:25:20|5616.27|5615.57|5616.4|5615.7|5616.4|5615.7|5616.27|5615.57|17
1724757930000|2024-08-27 11:25:30|5616.27|5615.57|5616.27|5615.57|5616.4|5615.7|5616.15|5615.45|2
1724757940000|2024-08-27 11:25:40|5616.4|5615.7|5616.15|5615.45|5616.4|5615.7|5616.15|5615.45|0
1724757950000|2024-08-27 11:25:50|||||||||3
1724757970000|2024-08-27 11:26:10|||||||||1
1724757980000|2024-08-27 11:26:20|5616.27|5615.57|5616.4|5615.7|5616.4|5615.7|5616.27|5615.57|15
1724757990000|2024-08-27 11:26:30|5616.15|5615.45|5615.9|5615.2|5616.15|5615.45|5615.9|5615.2|14
1724758000000|2024-08-27 11:26:40|5616.02|5615.32|5616.15|5615.45|5616.15|5615.45|5615.9|5615.2|13
1724758010000|2024-08-27 11:26:50|5616.4|5615.7|5616.4|5615.7|5616.4|5615.7|5616.4|5615.7|35
1724758020000|2024-08-27 11:27:00|5616.52|5615.82|5616.4|5615.7|5616.52|5615.82|5616.4|5615.7|19
1724758030000|2024-08-27 11:27:10|5616.65|5615.95|5616.9|5616.2|5616.9|5616.2|5616.65|5615.95|13
1724758040000|2024-08-27 11:27:20|5617.15|5616.45|5616.65|5615.95|5617.15|5616.45|5616.65|5615.95|29
1724758050000|2024-08-27 11:27:30|5616.77|5616.07|5616.65|5615.95|5616.77|5616.07|5616.65|5615.95|17
1724758060000|2024-08-27 11:27:40|5616.9|5616.2|5616.65|5615.95|5616.9|5616.2|5616.65|5615.95|18
1724758070000|2024-08-27 11:27:50|5616.52|5615.82|5616.4|5615.7|5616.52|5615.82|5616.4|5615.7|31
1724758080000|2024-08-27 11:28:00|||||||||2
1724758090000|2024-08-27 11:28:10|||||||||2
1724758100000|2024-08-27 11:28:20|5616.27|5615.57|5616.4|5615.7|5616.4|5615.7|5616.15|5615.45|18
1724758110000|2024-08-27 11:28:30|5616.52|5615.82|5616.65|5615.95|5616.65|5615.95|5616.52|5615.82|2
1724758130000|2024-08-27 11:28:50|5616.52|5615.82|5616.15|5615.45|5616.52|5615.82|5616.15|5615.45|11
1724758140000|2024-08-27 11:29:00|5616.27|5615.57|5616.4|5615.7|5616.65|5615.95|5616.15|5615.45|13
1724758150000|2024-08-27 11:29:10|5616.52|5615.82|5616.65|5615.95|5616.65|5615.95|5616.52|5615.82|5
1724758160000|2024-08-27 11:29:20|5616.77|5616.07|5616.9|5616.2|5616.9|5616.2|5616.77|5616.07|7
1724758170000|2024-08-27 11:29:30|5617.15|5616.45|5617.15|5616.45|5617.15|5616.45|5617.15|5616.45|9
1724758180000|2024-08-27 11:29:40|5617.4|5616.7|5617.15|5616.45|5617.4|5616.7|5617.15|5616.45|65
1724758190000|2024-08-27 11:29:50|5617.27|5616.57|5617.4|5616.7|5617.4|5616.7|5617.27|5616.57|16
1724758200000|2024-08-27 11:30:00|5617.65|5616.95|5617.4|5616.7|5617.65|5616.95|5617.4|5616.7|23
1724758210000|2024-08-27 11:30:10|5617.52|5616.82|5617.4|5616.7|5617.52|5616.82|5617.4|5616.7|12
1724758220000|2024-08-27 11:30:20|5617.65|5616.95|5617.9|5617.2|5617.9|5617.2|5617.65|5616.95|91
1724758230000|2024-08-27 11:30:30|5617.65|5616.95|5617.65|5616.95|5617.9|5617.2|5617.65|5616.95|116
1724758240000|2024-08-27 11:30:40|5617.9|5617.2|5618.15|5617.45|5618.15|5617.45|5617.9|5617.2|99
1724758250000|2024-08-27 11:30:50|5618.4|5617.7|5618.4|5617.7|5618.65|5617.95|5618.15|5617.45|177
1724758260000|2024-08-27 11:31:00|5618.52|5617.82|5618.9|5618.2|5618.9|5618.2|5618.4|5617.7|128
1724758270000|2024-08-27 11:31:10|5619.02|5618.32|5618.9|5618.2|5619.02|5618.32|5618.9|5618.2|54
1724758280000|2024-08-27 11:31:20|5619.4|5618.7|5619.65|5618.95|5619.65|5618.95|5619.4|5618.7|193
1724758290000|2024-08-27 11:31:30|5619.9|5619.2|5620.9|5620.2|5620.9|5620.2|5619.9|5619.2|214
1724758300000|2024-08-27 11:31:40|5620.65|5619.95|5620.77|5620.07|5620.9|5620.2|5620.65|5619.95|133
1724758310000|2024-08-27 11:31:50|5620.9|5620.2|5621.9|5621.2|5621.9|5621.2|5620.9|5620.2|291
1724758320000|2024-08-27 11:32:00|5621.65|5620.95|5621.9|5621.2|5621.9|5621.2|5621.65|5620.95|172
1724758330000|2024-08-27 11:32:10|5621.77|5621.07|5621.15|5620.45|5621.9|5621.2|5621.15|5620.45|174
1724758340000|2024-08-27 11:32:20|5621.4|5620.7|5621.15|5620.45|5621.65|5620.95|5621.15|5620.45|146
1724758350000|2024-08-27 11:32:30|5621.4|5620.7|5621.4|5620.7|5621.4|5620.7|5621.15|5620.45|104
1724758360000|2024-08-27 11:32:40|5621.65|5620.95|5621.65|5620.95|5621.65|5620.95|5621.4|5620.7|77
1724758370000|2024-08-27 11:32:50|||||||||41
1724758380000|2024-08-27 11:33:00|5621.52|5620.82|5620.65|5619.95|5621.65|5620.95|5620.65|5619.95|119
1724758390000|2024-08-27 11:33:10|5621.15|5620.45|5621.15|5620.45|5621.15|5620.45|5620.9|5620.2|125
1724758400000|2024-08-27 11:33:20|5621.02|5620.32|5620.9|5620.2|5621.02|5620.32|5620.65|5619.95|64
1724758410000|2024-08-27 11:33:30|5621.02|5620.32|5621.15|5620.45|5621.15|5620.45|5621.02|5620.32|45
1724758420000|2024-08-27 11:33:40|5621.02|5620.32|5621.15|5620.45|5621.15|5620.45|5620.9|5620.2|18
1724758430000|2024-08-27 11:33:50|5621.02|5620.32|5621.4|5620.7|5621.4|5620.7|5620.9|5620.2|118
1724758440000|2024-08-27 11:34:00|5621.27|5620.57|5621.65|5620.95|5621.65|5620.95|5621.15|5620.45|141
1724758450000|2024-08-27 11:34:10|5621.4|5620.7|5621.4|5620.7|5621.4|5620.7|5621.4|5620.7|59
1724758460000|2024-08-27 11:34:20|5621.27|5620.57|5620.9|5620.2|5621.27|5620.57|5620.65|5619.95|71
1724758470000|2024-08-27 11:34:30|5620.77|5620.07|5621.02|5620.32|5621.15|5620.45|5620.77|5620.07|62
1724758480000|2024-08-27 11:34:40|5620.9|5620.2|5620.9|5620.2|5621.02|5620.32|5620.9|5620.2|29
1724758490000|2024-08-27 11:34:50|5620.65|5619.95|5620.9|5620.2|5620.9|5620.2|5620.4|5619.7|73
1724758500000|2024-08-27 11:35:00|5620.77|5620.07|5620.4|5619.7|5620.9|5620.2|5620.4|5619.7|54
1724758510000|2024-08-27 11:35:10|5620.65|5619.95|5620.9|5620.2|5620.9|5620.2|5620.65|5619.95|75
1724758520000|2024-08-27 11:35:20|||||||||1
1724758530000|2024-08-27 11:35:30|||||||||4
1724758540000|2024-08-27 11:35:40|5620.77|5620.07|5620.65|5619.95|5620.9|5620.2|5620.65|5619.95|27
1724758550000|2024-08-27 11:35:50|5620.9|5620.2|5621.65|5620.95|5621.65|5620.95|5620.9|5620.2|69
1724758560000|2024-08-27 11:36:00|5621.77|5621.07|5621.65|5620.95|5621.77|5621.07|5621.65|5620.95|13
1724758570000|2024-08-27 11:36:10|5621.52|5620.82|5621.4|5620.7|5621.52|5620.82|5621.4|5620.7|18
1724758590000|2024-08-27 11:36:30|5621.27|5620.57|5621.27|5620.57|5621.27|5620.57|5621.15|5620.45|28
1724758600000|2024-08-27 11:36:40|5621.4|5620.7|5621.4|5620.7|5621.4|5620.7|5621.4|5620.7|1
1724758610000|2024-08-27 11:36:50|||||||||11
1724758620000|2024-08-27 11:37:00|5621.52|5620.82|5621.65|5620.95|5621.65|5620.95|5621.52|5620.82|12
1724758630000|2024-08-27 11:37:10|5621.77|5621.07|5621.65|5620.95|5621.77|5621.07|5621.65|5620.95|7
1724758640000|2024-08-27 11:37:20|||||||||42
1724758650000|2024-08-27 11:37:30|5621.52|5620.82|5621.65|5620.95|5621.65|5620.95|5621.52|5620.82|9
1724758660000|2024-08-27 11:37:40|5621.52|5620.82|5621.15|5620.45|5621.52|5620.82|5621.15|5620.45|23
1724758670000|2024-08-27 11:37:50|5621.02|5620.32|5621.15|5620.45|5621.15|5620.45|5621.02|5620.32|9
1724758680000|2024-08-27 11:38:00|5621.4|5620.7|5621.4|5620.7|5621.4|5620.7|5621.4|5620.7|14
1724758690000|2024-08-27 11:38:10|5621.27|5620.57|5620.9|5620.2|5621.4|5620.7|5620.9|5620.2|43
1724758700000|2024-08-27 11:38:20|5621.02|5620.32|5620.65|5619.95|5621.02|5620.32|5620.65|5619.95|132
1724758710000|2024-08-27 11:38:30|5620.15|5619.45|5620.15|5619.45|5620.15|5619.45|5619.9|5619.2|72
1724758720000|2024-08-27 11:38:40|5619.9|5619.2|5620.15|5619.45|5620.15|5619.45|5619.9|5619.2|10
1724758730000|2024-08-27 11:38:50|5620.02|5619.32|5619.9|5619.2|5620.02|5619.32|5619.9|5619.2|9
1724758740000|2024-08-27 11:39:00|5619.77|5619.07|5619.9|5619.2|5619.9|5619.2|5619.77|5619.07|29
1724758750000|2024-08-27 11:39:10|5620.02|5619.32|5619.65|5618.95|5620.02|5619.32|5619.65|5618.95|36
1724758760000|2024-08-27 11:39:20|5619.77|5619.07|5619.65|5618.95|5619.77|5619.07|5619.65|5618.95|20
1724758770000|2024-08-27 11:39:30|5619.52|5618.82|5619.65|5618.95|5619.65|5618.95|5619.52|5618.82|12
1724758780000|2024-08-27 11:39:40|5619.77|5619.07|5619.9|5619.2|5619.9|5619.2|5619.77|5619.07|15
1724758790000|2024-08-27 11:39:50|5619.77|5619.07|5619.9|5619.2|5619.9|5619.2|5619.77|5619.07|10
1724758800000|2024-08-27 11:40:00|5620.15|5619.45|5620.4|5619.7|5620.4|5619.7|5620.15|5619.45|86
1724758810000|2024-08-27 11:40:10|5620.52|5619.82|5620.9|5620.2|5620.9|5620.2|5620.52|5619.82|20
1724758820000|2024-08-27 11:40:20|5621.02|5620.32|5621.15|5620.45|5621.4|5620.7|5621.02|5620.32|63
1724758830000|2024-08-27 11:40:30|||||||||7
1724758840000|2024-08-27 11:40:40|5620.9|5620.2|5620.9|5620.2|5620.9|5620.2|5620.77|5620.07|17
1724758860000|2024-08-27 11:41:00|||||||||15
1724758870000|2024-08-27 11:41:10|||||||||5
1724758880000|2024-08-27 11:41:20|5620.65|5619.95|5620.9|5620.2|5620.9|5620.2|5620.65|5619.95|24
1724758890000|2024-08-27 11:41:30|5620.65|5619.95|5620.65|5619.95|5620.65|5619.95|5620.65|5619.95|29
1724758900000|2024-08-27 11:41:40|5620.52|5619.82|5620.65|5619.95|5620.65|5619.95|5620.4|5619.7|23
1724758910000|2024-08-27 11:41:50|5620.77|5620.07|5621.15|5620.45|5621.15|5620.45|5620.77|5620.07|38
1724758920000|2024-08-27 11:42:00|5621.02|5620.32|5621.02|5620.32|5621.15|5620.45|5620.9|5620.2|25
1724758930000|2024-08-27 11:42:10|5621.15|5620.45|5621.4|5620.7|5621.4|5620.7|5621.15|5620.45|24
1724758940000|2024-08-27 11:42:20|5621.52|5620.82|5621.15|5620.45|5621.65|5620.95|5621.15|5620.45|54
1724758950000|2024-08-27 11:42:30|5620.9|5620.2|5621.02|5620.32|5621.02|5620.32|5620.9|5620.2|24
1724758960000|2024-08-27 11:42:40|5620.9|5620.2|5620.9|5620.2|5621.02|5620.32|5620.9|5620.2|2
1724758970000|2024-08-27 11:42:50|5621.15|5620.45|5621.15|5620.45|5621.15|5620.45|5621.15|5620.45|27
1724758980000|2024-08-27 11:43:00|5621.27|5620.57|5621.9|5621.2|5621.9|5621.2|5621.27|5620.57|63
1724758990000|2024-08-27 11:43:10|5621.77|5621.07|5621.65|5620.95|5621.77|5621.07|5621.65|5620.95|152
1724759010000|2024-08-27 11:43:30|5621.52|5620.82|5621.4|5620.7|5621.52|5620.82|5621.4|5620.7|4
1724759020000|2024-08-27 11:43:40|5621.52|5620.82|5621.65|5620.95|5621.65|5620.95|5621.4|5620.7|22
1724759030000|2024-08-27 11:43:50|||||||||1
1724759040000|2024-08-27 11:44:00|5621.52|5620.82|5621.4|5620.7|5621.52|5620.82|5621.4|5620.7|8
1724759050000|2024-08-27 11:44:10|||||||||2
1724759060000|2024-08-27 11:44:20|5621.15|5620.45|5621.4|5620.7|5621.4|5620.7|5621.15|5620.45|59
1724759070000|2024-08-27 11:44:30|5621.52|5620.82|5621.65|5620.95|5621.77|5621.07|5621.52|5620.82|22
1724759090000|2024-08-27 11:44:50|5621.4|5620.7|5621.4|5620.7|5621.4|5620.7|5621.4|5620.7|35
1724759100000|2024-08-27 11:45:00|5621.9|5621.2|5622.65|5621.95|5622.65|5621.95|5621.9|5621.2|189
1724759110000|2024-08-27 11:45:10|5622.52|5621.82|5622.27|5621.57|5622.65|5621.95|5622.15|5621.45|45
1724759120000|2024-08-27 11:45:20|5622.15|5621.45|5622.15|5621.45|5622.15|5621.45|5622.15|5621.45|17
1724759130000|2024-08-27 11:45:30|5622.02|5621.32|5621.9|5621.2|5622.02|5621.32|5621.9|5621.2|14
1724759140000|2024-08-27 11:45:40|5622.15|5621.45|5622.15|5621.45|5622.15|5621.45|5622.15|5621.45|24
1724759150000|2024-08-27 11:45:50|5622.4|5621.7|5622.15|5621.45|5622.4|5621.7|5622.15|5621.45|35
1724759160000|2024-08-27 11:46:00|5622.4|5621.7|5621.9|5621.2|5622.4|5621.7|5621.9|5621.2|37
1724759170000|2024-08-27 11:46:10|5621.4|5620.7|5621.4|5620.7|5621.52|5620.82|5621.15|5620.45|55
1724759180000|2024-08-27 11:46:20|5621.65|5620.95|5621.65|5620.95|5621.65|5620.95|5621.65|5620.95|10
1724759190000|2024-08-27 11:46:30|5621.9|5621.2|5621.65|5620.95|5621.9|5621.2|5621.65|5620.95|28
1724759200000|2024-08-27 11:46:40|5621.77|5621.07|5621.65|5620.95|5621.9|5621.2|5621.65|5620.95|33
1724759210000|2024-08-27 11:46:50|5621.52|5620.82|5621.4|5620.7|5621.65|5620.95|5621.4|5620.7|12
1724759220000|2024-08-27 11:47:00|5621.15|5620.45|5621.15|5620.45|5621.4|5620.7|5621.15|5620.45|29
1724759230000|2024-08-27 11:47:10|||||||||9
1724759240000|2024-08-27 11:47:20|||||||||9
1724759250000|2024-08-27 11:47:30|5621.02|5620.32|5621.15|5620.45|5621.15|5620.45|5620.9|5620.2|20
1724759260000|2024-08-27 11:47:40|5621.02|5620.32|5621.15|5620.45|5621.15|5620.45|5621.02|5620.32|4
1724759270000|2024-08-27 11:47:50|||||||||5
1724759280000|2024-08-27 11:48:00|5621.4|5620.7|5621.15|5620.45|5621.4|5620.7|5621.15|5620.45|19
1724759290000|2024-08-27 11:48:10|5620.9|5620.2|5620.9|5620.2|5620.9|5620.2|5620.9|5620.2|6
1724759300000|2024-08-27 11:48:20|5620.77|5620.07|5620.65|5619.95|5621.15|5620.45|5620.65|5619.95|28
1724759310000|2024-08-27 11:48:30|5620.52|5619.82|5620.4|5619.7|5620.52|5619.82|5620.4|5619.7|26
1724759320000|2024-08-27 11:48:40|5620.15|5619.45|5620.4|5619.7|5620.65|5619.95|5620.15|5619.45|38
1724759330000|2024-08-27 11:48:50|5620.27|5619.57|5620.4|5619.7|5620.4|5619.7|5620.27|5619.57|47
1724759340000|2024-08-27 11:49:00|5620.15|5619.45|5620.15|5619.45|5620.4|5619.7|5620.15|5619.45|53
1724759350000|2024-08-27 11:49:10|5620.02|5619.32|5620.65|5619.95|5620.65|5619.95|5619.9|5619.2|76
1724759360000|2024-08-27 11:49:20|5620.9|5620.2|5621.15|5620.45|5621.15|5620.45|5620.9|5620.2|48
1724759370000|2024-08-27 11:49:30|5621.27|5620.57|5621.4|5620.7|5621.4|5620.7|5621.15|5620.45|20
1724759380000|2024-08-27 11:49:40|||||||||1
1724759390000|2024-08-27 11:49:50|5621.27|5620.57|5621.15|5620.45|5621.27|5620.57|5621.15|5620.45|24
1724759400000|2024-08-27 11:50:00|5621.27|5620.57|5621.65|5620.95|5621.65|5620.95|5621.15|5620.45|13
1724759410000|2024-08-27 11:50:10|5621.4|5620.7|5621.4|5620.7|5621.4|5620.7|5621.4|5620.7|29
1724759420000|2024-08-27 11:50:20|5621.27|5620.57|5621.4|5620.7|5621.4|5620.7|5621.15|5620.45|18
1724759430000|2024-08-27 11:50:30|||||||||4
1724759440000|2024-08-27 11:50:40|5621.15|5620.45|5620.9|5620.2|5621.15|5620.45|5620.9|5620.2|46
1724759450000|2024-08-27 11:50:50|5621.15|5620.45|5621.15|5620.45|5621.15|5620.45|5621.02|5620.32|47
1724759460000|2024-08-27 11:51:00|5621.02|5620.32|5620.9|5620.2|5621.15|5620.45|5620.9|5620.2|22
1724759470000|2024-08-27 11:51:10|5621.02|5620.32|5620.9|5620.2|5621.02|5620.32|5620.9|5620.2|14
1724759480000|2024-08-27 11:51:20|||||||||3
1724759490000|2024-08-27 11:51:30|5620.65|5619.95|5620.65|5619.95|5620.65|5619.95|5620.65|5619.95|21
1724759500000|2024-08-27 11:51:40|5620.77|5620.07|5620.15|5619.45|5620.9|5620.2|5620.15|5619.45|35
1724759510000|2024-08-27 11:51:50|5620.27|5619.57|5620.4|5619.7|5620.4|5619.7|5620.15|5619.45|47
1724759520000|2024-08-27 11:52:00|5620.27|5619.57|5620.4|5619.7|5620.4|5619.7|5620.15|5619.45|20
1724759530000|2024-08-27 11:52:10|5620.27|5619.57|5620.4|5619.7|5620.4|5619.7|5620.15|5619.45|22
1724759540000|2024-08-27 11:52:20|5620.27|5619.57|5620.15|5619.45|5620.27|5619.57|5620.15|5619.45|14
1724759550000|2024-08-27 11:52:30|5619.9|5619.2|5619.15|5618.45|5620.02|5619.32|5619.15|5618.45|130
1724759560000|2024-08-27 11:52:40|5619.27|5618.57|5619.4|5618.7|5619.4|5618.7|5619.27|5618.57|28
1724759570000|2024-08-27 11:52:50|5619.52|5618.82|5619.4|5618.7|5619.52|5618.82|5619.4|5618.7|44
1724759580000|2024-08-27 11:53:00|5619.52|5618.82|5619.65|5618.95|5619.65|5618.95|5619.52|5618.82|18
1724759590000|2024-08-27 11:53:10|5619.52|5618.82|5619.4|5618.7|5619.52|5618.82|5619.15|5618.45|20
1724759600000|2024-08-27 11:53:20|5619.65|5618.95|5619.65|5618.95|5619.65|5618.95|5619.65|5618.95|13
1724759620000|2024-08-27 11:53:40|5619.4|5618.7|5619.65|5618.95|5619.65|5618.95|5619.4|5618.7|16
1724759630000|2024-08-27 11:53:50|||||||||1
1724759640000|2024-08-27 11:54:00|5619.9|5619.2|5619.15|5618.45|5619.9|5619.2|5619.15|5618.45|28
1724759650000|2024-08-27 11:54:10|5619.4|5618.7|5619.65|5618.95|5619.65|5618.95|5619.4|5618.7|14
1724759660000|2024-08-27 11:54:20|5619.4|5618.7|5619.15|5618.45|5619.4|5618.7|5619.15|5618.45|14
1724759670000|2024-08-27 11:54:30|5619.27|5618.57|5619.65|5618.95|5619.65|5618.95|5619.27|5618.57|18
1724759680000|2024-08-27 11:54:40|5619.52|5618.82|5619.4|5618.7|5619.52|5618.82|5619.4|5618.7|8
1724759700000|2024-08-27 11:55:00|5619.52|5618.82|5620.15|5619.45|5620.15|5619.45|5619.52|5618.82|50
1724759710000|2024-08-27 11:55:10|5620.02|5619.32|5620.4|5619.7|5620.65|5619.95|5619.9|5619.2|47
1724759720000|2024-08-27 11:55:20|5620.27|5619.57|5620.4|5619.7|5620.4|5619.7|5620.02|5619.32|126
1724759750000|2024-08-27 11:55:50|5620.27|5619.57|5619.9|5619.2|5620.27|5619.57|5619.9|5619.2|33
1724759760000|2024-08-27 11:56:00|5620.02|5619.32|5619.15|5618.45|5620.02|5619.32|5619.15|5618.45|57
1724759770000|2024-08-27 11:56:10|5619.65|5618.95|5619.65|5618.95|5619.65|5618.95|5619.4|5618.7|93
1724759780000|2024-08-27 11:56:20|5619.77|5619.07|5619.65|5618.95|5619.9|5619.2|5619.65|5618.95|41
1724759800000|2024-08-27 11:56:40|||||||||3
1724759810000|2024-08-27 11:56:50|5619.77|5619.07|5619.15|5618.45|5619.77|5619.07|5619.15|5618.45|131
1724759820000|2024-08-27 11:57:00|5619.27|5618.57|5619.02|5618.32|5619.4|5618.7|5618.9|5618.2|23
1724759830000|2024-08-27 11:57:10|5619.15|5618.45|5619.15|5618.45|5619.15|5618.45|5619.15|5618.45|50
1724759840000|2024-08-27 11:57:20|5618.65|5617.95|5618.15|5617.45|5618.65|5617.95|5617.9|5617.2|114
1724759850000|2024-08-27 11:57:30|5618.4|5617.7|5618.15|5617.45|5618.52|5617.82|5618.15|5617.45|36
1724759860000|2024-08-27 11:57:40|5617.9|5617.2|5618.27|5617.57|5618.27|5617.57|5617.9|5617.2|51
1724759870000|2024-08-27 11:57:50|5618.4|5617.7|5618.15|5617.45|5618.4|5617.7|5618.15|5617.45|7
1724759880000|2024-08-27 11:58:00|5617.65|5616.95|5617.9|5617.2|5617.9|5617.2|5617.65|5616.95|92
1724759890000|2024-08-27 11:58:10|||||||||1
1724759900000|2024-08-27 11:58:20|5618.15|5617.45|5618.15|5617.45|5618.15|5617.45|5617.9|5617.2|51
1724759910000|2024-08-27 11:58:30|5618.27|5617.57|5618.15|5617.45|5618.4|5617.7|5618.15|5617.45|26
1724759920000|2024-08-27 11:58:40|5618.02|5617.32|5617.9|5617.2|5618.15|5617.45|5617.9|5617.2|25
1724759930000|2024-08-27 11:58:50|5618.02|5617.32|5618.15|5617.45|5618.15|5617.45|5617.77|5617.07|30
1724759940000|2024-08-27 11:59:00|5618.4|5617.7|5618.9|5618.2|5618.9|5618.2|5618.4|5617.7|53
1724759950000|2024-08-27 11:59:10|5618.77|5618.07|5618.65|5617.95|5618.9|5618.2|5618.65|5617.95|15
1724759960000|2024-08-27 11:59:20|5618.9|5618.2|5618.4|5617.7|5618.9|5618.2|5618.4|5617.7|14
1724759970000|2024-08-27 11:59:30|5618.52|5617.82|5618.4|5617.7|5618.65|5617.95|5618.4|5617.7|19
1724759980000|2024-08-27 11:59:40|5618.65|5617.95|5618.4|5617.7|5618.65|5617.95|5618.4|5617.7|21
1724759990000|2024-08-27 11:59:50|5618.52|5617.82|5618.15|5617.45|5618.52|5617.82|5618.15|5617.45|13
1724760000000|2024-08-27 12:00:00|5618.02|5617.32|5617.65|5616.95|5618.02|5617.32|5617.4|5616.7|175
1724760010000|2024-08-27 12:00:10|5617.52|5616.82|5617.4|5616.7|5617.65|5616.95|5617.4|5616.7|21
1724760020000|2024-08-27 12:00:20|5617.52|5616.82|5617.4|5616.7|5617.65|5616.95|5617.4|5616.7|34
1724760030000|2024-08-27 12:00:30|5617.27|5616.57|5616.9|5616.2|5617.27|5616.57|5616.65|5615.95|56
1724760040000|2024-08-27 12:00:40|5616.77|5616.07|5617.4|5616.7|5617.4|5616.7|5616.65|5615.95|137
1724760050000|2024-08-27 12:00:50|5617.27|5616.57|5617.4|5616.7|5617.4|5616.7|5617.27|5616.57|12
1724760060000|2024-08-27 12:01:00|5617.65|5616.95|5617.4|5616.7|5617.65|5616.95|5617.15|5616.45|64
1724760070000|2024-08-27 12:01:10|5617.52|5616.82|5617.4|5616.7|5617.65|5616.95|5617.4|5616.7|6
1724760080000|2024-08-27 12:01:20|5617.52|5616.82|5616.65|5615.95|5617.52|5616.82|5616.65|5615.95|92
1724760090000|2024-08-27 12:01:30|5616.4|5615.7|5616.52|5615.82|5616.52|5615.82|5616.4|5615.7|74
1724760100000|2024-08-27 12:01:40|5616.65|5615.95|5616.4|5615.7|5616.65|5615.95|5616.4|5615.7|61
1724760110000|2024-08-27 12:01:50|5616.27|5615.57|5616.65|5615.95|5616.65|5615.95|5616.15|5615.45|54
1724760120000|2024-08-27 12:02:00|5616.52|5615.82|5616.9|5616.2|5616.9|5616.2|5616.52|5615.82|23
1724760130000|2024-08-27 12:02:10|5616.77|5616.07|5616.4|5615.7|5616.9|5616.2|5616.4|5615.7|24
1724760140000|2024-08-27 12:02:20|5616.52|5615.82|5616.15|5615.45|5616.52|5615.82|5615.9|5615.2|84
1724760150000|2024-08-27 12:02:30|5616.27|5615.57|5616.9|5616.2|5616.9|5616.2|5616.27|5615.57|25
1724760160000|2024-08-27 12:02:40|5617.02|5616.32|5616.15|5615.45|5617.02|5616.32|5616.15|5615.45|89
1724760170000|2024-08-27 12:02:50|5616.27|5615.57|5615.9|5615.2|5616.27|5615.57|5615.9|5615.2|19
1724760180000|2024-08-27 12:03:00|5616.02|5615.32|5615.65|5614.95|5616.02|5615.32|5615.65|5614.95|43
1724760190000|2024-08-27 12:03:10|5615.52|5614.82|5615.65|5614.95|5615.77|5615.07|5615.4|5614.7|93
1724760200000|2024-08-27 12:03:20|5615.77|5615.07|5615.65|5614.95|5615.9|5615.2|5615.65|5614.95|29
1724760210000|2024-08-27 12:03:30|5615.52|5614.82|5615.02|5614.32|5615.52|5614.82|5615.02|5614.32|150
1724760220000|2024-08-27 12:03:40|5615.15|5614.45|5615.4|5614.7|5615.4|5614.7|5614.9|5614.2|55
1724760230000|2024-08-27 12:03:50|5615.15|5614.45|5614.9|5614.2|5615.15|5614.45|5614.65|5613.95|38
1724760240000|2024-08-27 12:04:00|5615.02|5614.32|5615.15|5614.45|5615.15|5614.45|5615.02|5614.32|15
1724760250000|2024-08-27 12:04:10|5615.02|5614.32|5615.15|5614.45|5615.15|5614.45|5615.02|5614.32|13
1724760260000|2024-08-27 12:04:20|5614.9|5614.2|5614.9|5614.2|5614.9|5614.2|5614.77|5614.07|22
1724760270000|2024-08-27 12:04:30|5615.15|5614.45|5615.65|5614.95|5615.65|5614.95|5615.15|5614.45|34
1724760280000|2024-08-27 12:04:40|5615.52|5614.82|5614.9|5614.2|5615.52|5614.82|5614.9|5614.2|55
1724760290000|2024-08-27 12:04:50|5615.15|5614.45|5615.15|5614.45|5615.15|5614.45|5614.9|5614.2|38
1724760300000|2024-08-27 12:05:00|5615.02|5614.32|5614.65|5613.95|5615.15|5614.45|5614.65|5613.95|61
1724760310000|2024-08-27 12:05:10|5614.9|5614.2|5614.9|5614.2|5614.9|5614.2|5614.65|5613.95|32
1724760320000|2024-08-27 12:05:20|5615.02|5614.32|5614.9|5614.2|5615.02|5614.32|5614.9|5614.2|22
1724760330000|2024-08-27 12:05:30|5615.15|5614.45|5615.4|5614.7|5615.4|5614.7|5615.15|5614.45|32
1724760340000|2024-08-27 12:05:40|||||||||9
1724760350000|2024-08-27 12:05:50|5615.52|5614.82|5615.65|5614.95|5615.65|5614.95|5615.52|5614.82|25
1724760360000|2024-08-27 12:06:00|5615.77|5615.07|5615.9|5615.2|5615.9|5615.2|5615.4|5614.7|58
1724760370000|2024-08-27 12:06:10|5615.77|5615.07|5615.9|5615.2|5616.02|5615.32|5615.65|5614.95|190
1724760380000|2024-08-27 12:06:20|5615.77|5615.07|5615.65|5614.95|5615.9|5615.2|5615.65|5614.95|34
1724760390000|2024-08-27 12:06:30|5615.4|5614.7|5615.65|5614.95|5615.65|5614.95|5615.4|5614.7|13
1724760400000|2024-08-27 12:06:40|||||||||34
1724760410000|2024-08-27 12:06:50|5615.4|5614.7|5615.4|5614.7|5615.65|5614.95|5615.4|5614.7|26
1724760420000|2024-08-27 12:07:00|5615.52|5614.82|5615.65|5614.95|5615.9|5615.2|5615.4|5614.7|94
1724760430000|2024-08-27 12:07:10|5615.9|5615.2|5615.4|5614.7|5615.9|5615.2|5615.4|5614.7|56
1724760440000|2024-08-27 12:07:20|||||||||5
1724760450000|2024-08-27 12:07:30|5615.9|5615.2|5615.9|5615.2|5615.9|5615.2|5615.77|5615.07|40
1724760460000|2024-08-27 12:07:40|5616.02|5615.32|5615.9|5615.2|5616.15|5615.45|5615.9|5615.2|54
1724760470000|2024-08-27 12:07:50|5616.02|5615.32|5615.65|5614.95|5616.15|5615.45|5615.65|5614.95|61
1724760480000|2024-08-27 12:08:00|5615.9|5615.2|5615.9|5615.2|5615.9|5615.2|5615.65|5614.95|31
1724760490000|2024-08-27 12:08:10|5616.02|5615.32|5615.9|5615.2|5616.15|5615.45|5615.9|5615.2|13
1724760500000|2024-08-27 12:08:20|5615.65|5614.95|5615.65|5614.95|5615.77|5615.07|5615.65|5614.95|40
1724760510000|2024-08-27 12:08:30|5615.77|5615.07|5616.15|5615.45|5616.15|5615.45|5615.65|5614.95|21
1724760520000|2024-08-27 12:08:40|5615.9|5615.2|5615.9|5615.2|5615.9|5615.2|5615.65|5614.95|17
1724760530000|2024-08-27 12:08:50|5615.77|5615.07|5615.9|5615.2|5616.15|5615.45|5615.65|5614.95|37
1724760540000|2024-08-27 12:09:00|5616.15|5615.45|5615.9|5615.2|5616.15|5615.45|5615.65|5614.95|24
1724760550000|2024-08-27 12:09:10|5615.77|5615.07|5616.15|5615.45|5616.15|5615.45|5615.77|5615.07|25
1724760560000|2024-08-27 12:09:20|||||||||2
1724760570000|2024-08-27 12:09:30|5615.9|5615.2|5615.65|5614.95|5615.9|5615.2|5615.65|5614.95|25
1724760580000|2024-08-27 12:09:40|5615.52|5614.82|5615.65|5614.95|5615.65|5614.95|5615.4|5614.7|42
1724760590000|2024-08-27 12:09:50|5615.52|5614.82|5615.4|5614.7|5615.52|5614.82|5615.4|5614.7|7
1724760600000|2024-08-27 12:10:00|5615.15|5614.45|5615.4|5614.7|5615.4|5614.7|5615.15|5614.45|64
1724760610000|2024-08-27 12:10:10|||||||||2
1724760620000|2024-08-27 12:10:20|5615.15|5614.45|5614.9|5614.2|5615.15|5614.45|5614.65|5613.95|120
1724760630000|2024-08-27 12:10:30|5615.15|5614.45|5615.15|5614.45|5615.15|5614.45|5614.9|5614.2|22
1724760640000|2024-08-27 12:10:40|5615.02|5614.32|5614.77|5614.07|5615.02|5614.32|5614.65|5613.95|26
1724760650000|2024-08-27 12:10:50|5614.9|5614.2|5614.4|5613.7|5614.9|5614.2|5614.4|5613.7|54
1724760660000|2024-08-27 12:11:00|5614.65|5613.95|5614.65|5613.95|5615.02|5614.32|5614.65|5613.95|60
1724760670000|2024-08-27 12:11:10|5614.77|5614.07|5614.9|5614.2|5615.15|5614.45|5614.77|5614.07|20
1724760680000|2024-08-27 12:11:20|5614.65|5613.95|5614.65|5613.95|5614.77|5614.07|5614.4|5613.7|63
1724760690000|2024-08-27 12:11:30|5614.4|5613.7|5614.4|5613.7|5614.4|5613.7|5614.4|5613.7|52
1724760700000|2024-08-27 12:11:40|5614.15|5613.45|5614.27|5613.57|5614.4|5613.7|5614.15|5613.45|43
1724760710000|2024-08-27 12:11:50|5614.15|5613.45|5613.9|5613.2|5614.27|5613.57|5613.9|5613.2|57
1724760720000|2024-08-27 12:12:00|5614.15|5613.45|5614.15|5613.45|5614.15|5613.45|5614.02|5613.32|39
1724760730000|2024-08-27 12:12:10|5614.02|5613.32|5613.9|5613.2|5614.02|5613.32|5613.65|5612.95|48
1724760740000|2024-08-27 12:12:20|5614.02|5613.32|5613.65|5612.95|5614.15|5613.45|5613.65|5612.95|82
1724760750000|2024-08-27 12:12:30|5613.52|5612.82|5613.4|5612.7|5613.52|5612.82|5613.4|5612.7|19
1724760760000|2024-08-27 12:12:40|5613.52|5612.82|5613.65|5612.95|5613.77|5613.07|5613.4|5612.7|80
1724760770000|2024-08-27 12:12:50|5613.9|5613.2|5614.4|5613.7|5614.4|5613.7|5613.9|5613.2|59
1724760780000|2024-08-27 12:13:00|5614.52|5613.82|5614.65|5613.95|5614.65|5613.95|5614.4|5613.7|50
1724760790000|2024-08-27 12:13:10|5614.77|5614.07|5614.4|5613.7|5614.9|5614.2|5614.4|5613.7|32
1724760800000|2024-08-27 12:13:20|5614.27|5613.57|5614.15|5613.45|5614.27|5613.57|5614.02|5613.32|18
1724760810000|2024-08-27 12:13:30|5613.9|5613.2|5613.9|5613.2|5613.9|5613.2|5613.9|5613.2|8
1724760820000|2024-08-27 12:13:40|5613.65|5612.95|5613.65|5612.95|5613.9|5613.2|5613.4|5612.7|57
1724760830000|2024-08-27 12:13:50|5613.52|5612.82|5613.4|5612.7|5613.52|5612.82|5613.4|5612.7|20
1724760840000|2024-08-27 12:14:00|5613.65|5612.95|5612.9|5612.2|5613.65|5612.95|5612.9|5612.2|217
1724760850000|2024-08-27 12:14:10|5613.02|5612.32|5613.15|5612.45|5613.15|5612.45|5612.9|5612.2|43
1724760860000|2024-08-27 12:14:20|5612.9|5612.2|5612.9|5612.2|5613.02|5612.32|5612.9|5612.2|15
1724760870000|2024-08-27 12:14:30|5613.15|5612.45|5613.15|5612.45|5613.4|5612.7|5613.15|5612.45|19
1724760880000|2024-08-27 12:14:40|5613.27|5612.57|5613.15|5612.45|5613.27|5612.57|5612.9|5612.2|46
1724760890000|2024-08-27 12:14:50|5613.02|5612.32|5613.15|5612.45|5613.15|5612.45|5613.02|5612.32|15
1724760900000|2024-08-27 12:15:00|5613.02|5612.32|5613.15|5612.45|5613.4|5612.7|5612.9|5612.2|51
1724760910000|2024-08-27 12:15:10|5612.9|5612.2|5612.65|5611.95|5612.9|5612.2|5612.65|5611.95|24
1724760920000|2024-08-27 12:15:20|5612.4|5611.7|5612.4|5611.7|5612.4|5611.7|5612.4|5611.7|40
1724760930000|2024-08-27 12:15:30|5612.52|5611.82|5612.52|5611.82|5612.52|5611.82|5612.52|5611.82|37
1724760940000|2024-08-27 12:15:40|5612.65|5611.95|5612.65|5611.95|5612.9|5612.2|5612.65|5611.95|51
1724760950000|2024-08-27 12:15:50|5612.4|5611.7|5612.9|5612.2|5612.9|5612.2|5612.4|5611.7|60
1724760960000|2024-08-27 12:16:00|5612.65|5611.95|5613.4|5612.7|5613.4|5612.7|5612.65|5611.95|73
1724760970000|2024-08-27 12:16:10|5613.15|5612.45|5613.4|5612.7|5613.4|5612.7|5613.15|5612.45|36
1724760980000|2024-08-27 12:16:20|5613.27|5612.57|5613.15|5612.45|5613.4|5612.7|5613.15|5612.45|29
1724760990000|2024-08-27 12:16:30|5613.4|5612.7|5613.15|5612.45|5613.4|5612.7|5613.15|5612.45|41
1724761000000|2024-08-27 12:16:40|5613.27|5612.57|5613.4|5612.7|5613.4|5612.7|5613.27|5612.57|4
1724761010000|2024-08-27 12:16:50|5613.52|5612.82|5613.4|5612.7|5613.52|5612.82|5613.4|5612.7|78
1724761020000|2024-08-27 12:17:00|5613.27|5612.57|5613.4|5612.7|5613.4|5612.7|5613.15|5612.45|15
1724761030000|2024-08-27 12:17:10|5613.15|5612.45|5612.9|5612.2|5613.15|5612.45|5612.9|5612.2|71
1724761040000|2024-08-27 12:17:20|5612.65|5611.95|5612.65|5611.95|5612.65|5611.95|5612.65|5611.95|14
1724761050000|2024-08-27 12:17:30|5612.52|5611.82|5612.65|5611.95|5612.65|5611.95|5612.4|5611.7|56
1724761060000|2024-08-27 12:17:40|||||||||4
1724761070000|2024-08-27 12:17:50|5612.52|5611.82|5612.65|5611.95|5612.65|5611.95|5612.4|5611.7|40
1724761080000|2024-08-27 12:18:00|5612.9|5612.2|5613.15|5612.45|5613.15|5612.45|5612.9|5612.2|34
1724761090000|2024-08-27 12:18:10|5613.27|5612.57|5613.15|5612.45|5613.27|5612.57|5613.15|5612.45|22
1724761100000|2024-08-27 12:18:20|5613.27|5612.57|5613.4|5612.7|5613.4|5612.7|5613.27|5612.57|17
1724761110000|2024-08-27 12:18:30|5613.15|5612.45|5613.15|5612.45|5613.15|5612.45|5612.9|5612.2|177
1724761120000|2024-08-27 12:18:40|5612.9|5612.2|5613.15|5612.45|5613.15|5612.45|5612.9|5612.2|27
1724761130000|2024-08-27 12:18:50|5613.27|5612.57|5613.4|5612.7|5613.52|5612.82|5613.27|5612.57|39
1724761140000|2024-08-27 12:19:00|5613.27|5612.57|5613.4|5612.7|5613.4|5612.7|5613.27|5612.57|90
1724761150000|2024-08-27 12:19:10|5613.52|5612.82|5613.4|5612.7|5613.52|5612.82|5613.4|5612.7|103
1724761160000|2024-08-27 12:19:20|5613.15|5612.45|5612.15|5611.45|5613.4|5612.7|5612.15|5611.45|121
1724761170000|2024-08-27 12:19:30|5611.9|5611.2|5612.15|5611.45|5612.15|5611.45|5611.9|5611.2|93
1724761180000|2024-08-27 12:19:40|5611.9|5611.2|5612.4|5611.7|5612.4|5611.7|5611.9|5611.2|100
1724761190000|2024-08-27 12:19:50|5612.15|5611.45|5612.15|5611.45|5612.15|5611.45|5612.15|5611.45|23
1724761200000|2024-08-27 12:20:00|5611.9|5611.2|5611.9|5611.2|5611.9|5611.2|5611.9|5611.2|101
1724761210000|2024-08-27 12:20:10|5611.77|5611.07|5611.9|5611.2|5611.9|5611.2|5611.65|5610.95|39
1724761220000|2024-08-27 12:20:20|5611.65|5610.95|5610.15|5609.45|5611.9|5611.2|5609.9|5609.2|299
1724761230000|2024-08-27 12:20:30|5610.02|5609.32|5610.4|5609.7|5610.77|5610.07|5609.9|5609.2|187
1724761240000|2024-08-27 12:20:40|5610.52|5609.82|5610.9|5610.2|5610.9|5610.2|5610.4|5609.7|109
1724761250000|2024-08-27 12:20:50|5611.15|5610.45|5611.4|5610.7|5611.65|5610.95|5611.15|5610.45|195
1724761260000|2024-08-27 12:21:00|5611.27|5610.57|5611.4|5610.7|5611.9|5611.2|5611.15|5610.45|121
1724761270000|2024-08-27 12:21:10|5611.52|5610.82|5610.9|5610.2|5611.52|5610.82|5610.9|5610.2|76
1724761280000|2024-08-27 12:21:20|5611.15|5610.45|5611.4|5610.7|5611.65|5610.95|5611.15|5610.45|48
1724761290000|2024-08-27 12:21:30|5611.52|5610.82|5611.15|5610.45|5611.65|5610.95|5611.15|5610.45|84
1724761300000|2024-08-27 12:21:40|5611.27|5610.57|5611.52|5610.82|5611.65|5610.95|5611.15|5610.45|83
1724761310000|2024-08-27 12:21:50|5611.4|5610.7|5611.15|5610.45|5611.4|5610.7|5611.15|5610.45|32
1724761320000|2024-08-27 12:22:00|5610.9|5610.2|5611.4|5610.7|5611.4|5610.7|5610.9|5610.2|84
1724761330000|2024-08-27 12:22:10|5611.27|5610.57|5611.15|5610.45|5611.4|5610.7|5611.15|5610.45|70
1724761340000|2024-08-27 12:22:20|5611.27|5610.57|5611.15|5610.45|5611.4|5610.7|5611.15|5610.45|5
1724761350000|2024-08-27 12:22:30|||||||||7
1724761360000|2024-08-27 12:22:40|5611.02|5610.32|5610.9|5610.2|5611.15|5610.45|5610.9|5610.2|29
1724761370000|2024-08-27 12:22:50|5611.02|5610.32|5610.9|5610.2|5611.02|5610.32|5610.65|5609.95|60
1724761380000|2024-08-27 12:23:00|5610.65|5609.95|5610.9|5610.2|5610.9|5610.2|5610.65|5609.95|12
1724761390000|2024-08-27 12:23:10|5610.77|5610.07|5610.65|5609.95|5610.77|5610.07|5610.15|5609.45|82
1724761400000|2024-08-27 12:23:20|5610.77|5610.07|5611.15|5610.45|5611.15|5610.45|5610.77|5610.07|31
1724761410000|2024-08-27 12:23:30|5610.9|5610.2|5611.15|5610.45|5611.15|5610.45|5610.9|5610.2|31
1724761420000|2024-08-27 12:23:40|||||||||2
1724761430000|2024-08-27 12:23:50|5611.27|5610.57|5611.15|5610.45|5611.4|5610.7|5611.15|5610.45|51
1724761440000|2024-08-27 12:24:00|5611.27|5610.57|5611.9|5611.2|5611.9|5611.2|5611.27|5610.57|34
1724761450000|2024-08-27 12:24:10|5612.02|5611.32|5612.4|5611.7|5612.52|5611.82|5611.9|5611.2|147
1724761460000|2024-08-27 12:24:20|5612.52|5611.82|5612.4|5611.7|5612.52|5611.82|5612.27|5611.57|46
1724761470000|2024-08-27 12:24:30|5612.27|5611.57|5612.15|5611.45|5612.27|5611.57|5612.15|5611.45|32
1724761480000|2024-08-27 12:24:40|5612.4|5611.7|5612.4|5611.7|5612.4|5611.7|5612.4|5611.7|12
1724761490000|2024-08-27 12:24:50|5612.27|5611.57|5612.4|5611.7|5612.4|5611.7|5612.15|5611.45|66
1724761500000|2024-08-27 12:25:00|5612.27|5611.57|5611.9|5611.2|5612.27|5611.57|5611.9|5611.2|27
1724761510000|2024-08-27 12:25:10|5612.02|5611.32|5612.15|5611.45|5612.15|5611.45|5612.02|5611.32|11
1724761520000|2024-08-27 12:25:20|||||||||1
1724761530000|2024-08-27 12:25:30|||||||||9
1724761540000|2024-08-27 12:25:40|5611.9|5611.2|5611.65|5610.95|5611.9|5611.2|5611.65|5610.95|61
1724761550000|2024-08-27 12:25:50|||||||||38
1724761560000|2024-08-27 12:26:00|5611.52|5610.82|5610.9|5610.2|5611.65|5610.95|5610.9|5610.2|69
1724761570000|2024-08-27 12:26:10|5611.02|5610.32|5610.9|5610.2|5611.02|5610.32|5610.9|5610.2|40
1724761580000|2024-08-27 12:26:20|5611.02|5610.32|5611.27|5610.57|5611.4|5610.7|5611.02|5610.32|22
1724761590000|2024-08-27 12:26:30|5611.15|5610.45|5611.15|5610.45|5611.27|5610.57|5611.02|5610.32|37
1724761600000|2024-08-27 12:26:40|5611.02|5610.32|5610.9|5610.2|5611.02|5610.32|5610.9|5610.2|14
1724761610000|2024-08-27 12:26:50|5611.02|5610.32|5610.9|5610.2|5611.15|5610.45|5610.9|5610.2|35
1724761620000|2024-08-27 12:27:00|5611.02|5610.32|5610.9|5610.2|5611.15|5610.45|5610.9|5610.2|30
1724761630000|2024-08-27 12:27:10|5611.02|5610.32|5611.9|5611.2|5611.9|5611.2|5610.9|5610.2|43
1724761640000|2024-08-27 12:27:20|5611.77|5611.07|5612.4|5611.7|5612.4|5611.7|5611.65|5610.95|67
1724761650000|2024-08-27 12:27:30|5612.65|5611.95|5612.65|5611.95|5612.65|5611.95|5612.4|5611.7|54
1724761660000|2024-08-27 12:27:40|5612.4|5611.7|5612.65|5611.95|5612.77|5612.07|5612.4|5611.7|79
1724761670000|2024-08-27 12:27:50|5612.4|5611.7|5612.4|5611.7|5612.4|5611.7|5612.4|5611.7|14
1724761680000|2024-08-27 12:28:00|5612.65|5611.95|5612.77|5612.07|5612.77|5612.07|5612.65|5611.95|84
1724761690000|2024-08-27 12:28:10|5612.65|5611.95|5612.4|5611.7|5612.65|5611.95|5612.4|5611.7|43
1724761700000|2024-08-27 12:28:20|5612.27|5611.57|5612.4|5611.7|5612.4|5611.7|5612.27|5611.57|48
1724761710000|2024-08-27 12:28:30|5612.65|5611.95|5612.77|5612.07|5612.77|5612.07|5612.65|5611.95|77
1724761720000|2024-08-27 12:28:40|5612.9|5612.2|5612.65|5611.95|5613.27|5612.57|5612.4|5611.7|197
1724761730000|2024-08-27 12:28:50|5612.9|5612.2|5612.9|5612.2|5612.9|5612.2|5612.9|5612.2|58
1724761740000|2024-08-27 12:29:00|5613.15|5612.45|5612.9|5612.2|5613.15|5612.45|5612.9|5612.2|23
1724761750000|2024-08-27 12:29:10|5613.02|5612.32|5612.65|5611.95|5613.02|5612.32|5612.65|5611.95|109
1724761760000|2024-08-27 12:29:20|5612.52|5611.82|5612.4|5611.7|5612.52|5611.82|5612.4|5611.7|41
1724761770000|2024-08-27 12:29:30|5612.52|5611.82|5613.15|5612.45|5613.15|5612.45|5612.52|5611.82|120
1724761780000|2024-08-27 12:29:40|5613.27|5612.57|5613.4|5612.7|5613.4|5612.7|5613.27|5612.57|86
1724761790000|2024-08-27 12:29:50|5613.65|5612.95|5612.9|5612.2|5613.65|5612.95|5612.9|5612.2|80
1724761800000|2024-08-27 12:30:00|5612.65|5611.95|5612.4|5611.7|5612.65|5611.95|5612.4|5611.7|31
1724761810000|2024-08-27 12:30:10|5612.52|5611.82|5612.15|5611.45|5612.52|5611.82|5612.15|5611.45|81
1724761820000|2024-08-27 12:30:20|5612.27|5611.57|5612.4|5611.7|5612.4|5611.7|5612.15|5611.45|100
1724761830000|2024-08-27 12:30:30|5612.52|5611.82|5612.4|5611.7|5612.52|5611.82|5612.4|5611.7|17
1724761840000|2024-08-27 12:30:40|5612.15|5611.45|5612.15|5611.45|5612.15|5611.45|5612.15|5611.45|32
1724761850000|2024-08-27 12:30:50|5612.27|5611.57|5612.4|5611.7|5612.65|5611.95|5612.15|5611.45|117
1724761860000|2024-08-27 12:31:00|5611.9|5611.2|5611.4|5610.7|5611.9|5611.2|5610.9|5610.2|176
1724761870000|2024-08-27 12:31:10|5611.27|5610.57|5610.9|5610.2|5611.27|5610.57|5610.9|5610.2|267
1724761880000|2024-08-27 12:31:20|5611.02|5610.32|5610.9|5610.2|5611.15|5610.45|5610.9|5610.2|26
1724761890000|2024-08-27 12:31:30|5611.02|5610.32|5610.9|5610.2|5611.15|5610.45|5610.9|5610.2|68
1724761900000|2024-08-27 12:31:40|||||||||6
1724761910000|2024-08-27 12:31:50|5610.77|5610.07|5610.9|5610.2|5610.9|5610.2|5610.77|5610.07|22
1724761920000|2024-08-27 12:32:00|5610.77|5610.07|5610.9|5610.2|5611.02|5610.32|5610.65|5609.95|122
1724761930000|2024-08-27 12:32:10|5610.65|5609.95|5610.65|5609.95|5610.9|5610.2|5610.65|5609.95|69
1724761940000|2024-08-27 12:32:20|5610.77|5610.07|5610.65|5609.95|5610.9|5610.2|5610.65|5609.95|43
1724761950000|2024-08-27 12:32:30|||||||||48
1724761960000|2024-08-27 12:32:40|5610.77|5610.07|5611.4|5610.7|5611.4|5610.7|5610.77|5610.07|79
1724761970000|2024-08-27 12:32:50|5611.52|5610.82|5611.65|5610.95|5611.65|5610.95|5611.4|5610.7|82
1724761980000|2024-08-27 12:33:00|5611.9|5611.2|5611.52|5610.82|5612.02|5611.32|5611.52|5610.82|86
1724761990000|2024-08-27 12:33:10|5611.4|5610.7|5611.4|5610.7|5611.65|5610.95|5611.4|5610.7|21
1724762000000|2024-08-27 12:33:20|5611.52|5610.82|5612.15|5611.45|5612.15|5611.45|5611.4|5610.7|71
1724762010000|2024-08-27 12:33:30|||||||||5
1724762020000|2024-08-27 12:33:40|5611.9|5611.2|5611.27|5610.57|5611.9|5611.2|5611.27|5610.57|56
1724762030000|2024-08-27 12:33:50|5611.4|5610.7|5611.65|5610.95|5611.65|5610.95|5611.15|5610.45|86
1724762040000|2024-08-27 12:34:00|||||||||30
1724762050000|2024-08-27 12:34:10|5611.77|5611.07|5611.65|5610.95|5611.77|5611.07|5611.65|5610.95|14
1724762060000|2024-08-27 12:34:20|5611.9|5611.2|5611.65|5610.95|5611.9|5611.2|5611.65|5610.95|25
1724762070000|2024-08-27 12:34:30|5611.77|5611.07|5611.4|5610.7|5611.77|5611.07|5611.4|5610.7|31
1724762080000|2024-08-27 12:34:40|5611.27|5610.57|5611.4|5610.7|5611.4|5610.7|5611.15|5610.45|23
1724762090000|2024-08-27 12:34:50|5611.52|5610.82|5611.27|5610.57|5611.52|5610.82|5611.15|5610.45|34
1724762100000|2024-08-27 12:35:00|5611.4|5610.7|5611.15|5610.45|5611.4|5610.7|5611.15|5610.45|8
1724762110000|2024-08-27 12:35:10|5610.9|5610.2|5611.15|5610.45|5611.15|5610.45|5610.9|5610.2|35
1724762120000|2024-08-27 12:35:20|5610.9|5610.2|5610.9|5610.2|5610.9|5610.2|5610.9|5610.2|26
1724762130000|2024-08-27 12:35:30|5610.77|5610.07|5610.4|5609.7|5610.77|5610.07|5610.4|5609.7|58
1724762140000|2024-08-27 12:35:40|5610.15|5609.45|5609.9|5609.2|5610.15|5609.45|5609.65|5608.95|183
1724762150000|2024-08-27 12:35:50|5609.77|5609.07|5609.65|5608.95|5609.77|5609.07|5609.4|5608.7|61
1724762160000|2024-08-27 12:36:00|5609.52|5608.82|5609.9|5609.2|5609.9|5609.2|5609.4|5608.7|62
1724762170000|2024-08-27 12:36:10|5609.65|5608.95|5609.15|5608.45|5609.65|5608.95|5609.15|5608.45|35
1724762180000|2024-08-27 12:36:20|5609.27|5608.57|5609.65|5608.95|5609.65|5608.95|5609.27|5608.57|38
1724762190000|2024-08-27 12:36:30|5609.4|5608.7|5609.65|5608.95|5609.65|5608.95|5609.4|5608.7|53
1724762200000|2024-08-27 12:36:40|5609.9|5609.2|5609.4|5608.7|5609.9|5609.2|5609.4|5608.7|55
1724762210000|2024-08-27 12:36:50|5609.27|5608.57|5609.15|5608.45|5609.4|5608.7|5609.15|5608.45|49
1724762220000|2024-08-27 12:37:00|||||||||37
1724762230000|2024-08-27 12:37:10|5609.4|5608.7|5609.15|5608.45|5609.4|5608.7|5609.15|5608.45|60
1724762240000|2024-08-27 12:37:20|5609.27|5608.57|5609.15|5608.45|5609.4|5608.7|5609.15|5608.45|28
1724762250000|2024-08-27 12:37:30|5609.27|5608.57|5609.4|5608.7|5609.4|5608.7|5608.9|5608.2|75
1724762260000|2024-08-27 12:37:40|5609.27|5608.57|5609.15|5608.45|5609.4|5608.7|5609.15|5608.45|48
1724762270000|2024-08-27 12:37:50|5609.4|5608.7|5609.65|5608.95|5609.65|5608.95|5609.4|5608.7|134
1724762280000|2024-08-27 12:38:00|5609.77|5609.07|5609.9|5609.2|5609.9|5609.2|5609.65|5608.95|26
1724762290000|2024-08-27 12:38:10|5610.02|5609.32|5609.4|5608.7|5610.02|5609.32|5609.4|5608.7|121
1724762300000|2024-08-27 12:38:20|5609.65|5608.95|5609.4|5608.7|5609.65|5608.95|5609.4|5608.7|115
1724762310000|2024-08-27 12:38:30|5609.15|5608.45|5608.9|5608.2|5609.15|5608.45|5608.9|5608.2|158
1724762320000|2024-08-27 12:38:40|||||||||83
1724762330000|2024-08-27 12:38:50|5608.65|5607.95|5607.9|5607.2|5608.65|5607.95|5607.9|5607.2|379
1724762340000|2024-08-27 12:39:00|5608.15|5607.45|5607.4|5606.7|5608.15|5607.45|5607.4|5606.7|169
1724762350000|2024-08-27 12:39:10|5607.27|5606.57|5607.15|5606.45|5607.4|5606.7|5606.9|5606.2|263
1724762360000|2024-08-27 12:39:20|5607.27|5606.57|5608.15|5607.45|5608.15|5607.45|5607.27|5606.57|130
1724762370000|2024-08-27 12:39:30|5608.4|5607.7|5608.4|5607.7|5608.4|5607.7|5608.15|5607.45|47
1724762380000|2024-08-27 12:39:40|5608.27|5607.57|5608.4|5607.7|5608.4|5607.7|5608.15|5607.45|275
1724762390000|2024-08-27 12:39:50|5608.27|5607.57|5608.65|5607.95|5608.65|5607.95|5608.15|5607.45|62
1724762400000|2024-08-27 12:40:00|5608.52|5607.82|5608.65|5607.95|5608.65|5607.95|5608.15|5607.45|173
1724762410000|2024-08-27 12:40:10|5608.77|5608.07|5608.4|5607.7|5608.9|5608.2|5608.4|5607.7|140
1724762420000|2024-08-27 12:40:20|||||||||49
1724762430000|2024-08-27 12:40:30|5608.27|5607.57|5608.4|5607.7|5608.4|5607.7|5608.15|5607.45|44
1724762440000|2024-08-27 12:40:40|5608.15|5607.45|5608.15|5607.45|5608.4|5607.7|5607.9|5607.2|113
1724762450000|2024-08-27 12:40:50|5608.02|5607.32|5608.4|5607.7|5608.4|5607.7|5607.9|5607.2|67
1724762460000|2024-08-27 12:41:00|5608.15|5607.45|5608.15|5607.45|5608.15|5607.45|5608.15|5607.45|40
1724762470000|2024-08-27 12:41:10|5608.02|5607.32|5607.9|5607.2|5608.02|5607.32|5607.9|5607.2|35
1724762480000|2024-08-27 12:41:20|5608.15|5607.45|5608.15|5607.45|5608.4|5607.7|5608.15|5607.45|21
1724762490000|2024-08-27 12:41:30|5608.27|5607.57|5608.4|5607.7|5608.65|5607.95|5608.27|5607.57|77
1724762500000|2024-08-27 12:41:40|5608.15|5607.45|5608.15|5607.45|5608.15|5607.45|5608.15|5607.45|53
1724762510000|2024-08-27 12:41:50|5608.4|5607.7|5608.4|5607.7|5608.4|5607.7|5608.27|5607.57|41
1724762520000|2024-08-27 12:42:00|5608.27|5607.57|5607.9|5607.2|5608.27|5607.57|5607.9|5607.2|44
1724762530000|2024-08-27 12:42:10|5608.15|5607.45|5608.15|5607.45|5608.15|5607.45|5608.15|5607.45|11
1724762540000|2024-08-27 12:42:20|5607.9|5607.2|5607.65|5606.95|5607.9|5607.2|5607.4|5606.7|149
1724762550000|2024-08-27 12:42:30|5607.4|5606.7|5606.9|5606.2|5607.4|5606.7|5606.9|5606.2|104
1724762560000|2024-08-27 12:42:40|5606.65|5605.95|5606.9|5606.2|5606.9|5606.2|5606.65|5605.95|241
1724762570000|2024-08-27 12:42:50|5607.02|5606.32|5606.9|5606.2|5607.02|5606.32|5606.9|5606.2|98
1724762580000|2024-08-27 12:43:00|5606.65|5605.95|5607.15|5606.45|5607.15|5606.45|5606.65|5605.95|134
1724762590000|2024-08-27 12:43:10|5607.02|5606.32|5606.65|5605.95|5607.15|5606.45|5606.65|5605.95|98
1724762600000|2024-08-27 12:43:20|5606.4|5605.7|5606.4|5605.7|5606.4|5605.7|5606.4|5605.7|49
1724762610000|2024-08-27 12:43:30|||||||||43
1724762620000|2024-08-27 12:43:40|5606.27|5605.57|5606.15|5605.45|5606.27|5605.57|5605.9|5605.2|198
1724762630000|2024-08-27 12:43:50|5605.9|5605.2|5605.9|5605.2|5606.15|5605.45|5605.9|5605.2|42
1724762640000|2024-08-27 12:44:00|5606.15|5605.45|5606.15|5605.45|5606.15|5605.45|5605.9|5605.2|51
1724762650000|2024-08-27 12:44:10|5605.9|5605.2|5606.15|5605.45|5606.27|5605.57|5605.9|5605.2|122
1724762660000|2024-08-27 12:44:20|5605.9|5605.2|5606.65|5605.95|5606.65|5605.95|5605.9|5605.2|148
1724762670000|2024-08-27 12:44:30|5606.4|5605.7|5606.9|5606.2|5606.9|5606.2|5606.4|5605.7|197
1724762680000|2024-08-27 12:44:40|5606.65|5605.95|5607.15|5606.45|5607.15|5606.45|5606.65|5605.95|52
1724762690000|2024-08-27 12:44:50|5607.02|5606.32|5606.65|5605.95|5607.02|5606.32|5606.65|5605.95|27
1724762700000|2024-08-27 12:45:00|5606.52|5605.82|5606.4|5605.7|5606.65|5605.95|5606.15|5605.45|109
1724762710000|2024-08-27 12:45:10|5606.27|5605.57|5606.15|5605.45|5606.27|5605.57|5606.15|5605.45|58
1724762720000|2024-08-27 12:45:20|||||||||19
1724762730000|2024-08-27 12:45:30|5606.27|5605.57|5606.15|5605.45|5606.27|5605.57|5606.15|5605.45|28
1724762740000|2024-08-27 12:45:40|5606.02|5605.32|5604.9|5604.2|5606.02|5605.32|5604.65|5603.95|488
1724762750000|2024-08-27 12:45:50|5605.15|5604.45|5605.15|5604.45|5605.15|5604.45|5604.77|5604.07|168
1724762760000|2024-08-27 12:46:00|5605.4|5604.7|5605.4|5604.7|5605.65|5604.95|5605.4|5604.7|91
1724762770000|2024-08-27 12:46:10|5605.15|5604.45|5605.65|5604.95|5605.65|5604.95|5605.15|5604.45|138
1724762780000|2024-08-27 12:46:20|5605.52|5604.82|5605.65|5604.95|5605.65|5604.95|5605.4|5604.7|46
1724762790000|2024-08-27 12:46:30|5605.9|5605.2|5605.9|5605.2|5605.9|5605.2|5605.9|5605.2|40
1724762800000|2024-08-27 12:46:40|5606.02|5605.32|5606.15|5605.45|5606.15|5605.45|5605.9|5605.2|48
1724762810000|2024-08-27 12:46:50|||||||||17
1724762820000|2024-08-27 12:47:00|5606.4|5605.7|5605.9|5605.2|5606.4|5605.7|5605.77|5605.07|89
1724762830000|2024-08-27 12:47:10|5606.02|5605.32|5606.15|5605.45|5606.15|5605.45|5605.9|5605.2|30
1724762840000|2024-08-27 12:47:20|5605.9|5605.2|5605.9|5605.2|5605.9|5605.2|5605.9|5605.2|11
1724762850000|2024-08-27 12:47:30|5605.65|5604.95|5605.4|5604.7|5605.9|5605.2|5605.4|5604.7|49
1724762860000|2024-08-27 12:47:40|5605.27|5604.57|5605.4|5604.7|5605.4|5604.7|5605.15|5604.45|14
1724762870000|2024-08-27 12:47:50|5605.27|5604.57|5605.4|5604.7|5605.65|5604.95|5605.15|5604.45|74
1724762880000|2024-08-27 12:48:00|5605.65|5604.95|5605.65|5604.95|5605.65|5604.95|5605.4|5604.7|27
1724762890000|2024-08-27 12:48:10|5605.52|5604.82|5605.65|5604.95|5605.65|5604.95|5605.4|5604.7|29
1724762900000|2024-08-27 12:48:20|5605.4|5604.7|5605.4|5604.7|5605.52|5604.82|5605.4|5604.7|31
1724762910000|2024-08-27 12:48:30|5605.15|5604.45|5604.65|5603.95|5605.15|5604.45|5604.65|5603.95|81
1724762920000|2024-08-27 12:48:40|5604.4|5603.7|5604.15|5603.45|5604.4|5603.7|5604.15|5603.45|102
1724762930000|2024-08-27 12:48:50|5604.4|5603.7|5604.15|5603.45|5604.4|5603.7|5603.9|5603.2|101
1724762940000|2024-08-27 12:49:00|5603.9|5603.2|5603.9|5603.2|5603.9|5603.2|5603.9|5603.2|35
1724762950000|2024-08-27 12:49:10|5604.15|5603.45|5604.15|5603.45|5604.15|5603.45|5603.9|5603.2|69
1724762960000|2024-08-27 12:49:20|5604.02|5603.32|5603.9|5603.2|5604.15|5603.45|5603.9|5603.2|201
1724762970000|2024-08-27 12:49:30|5603.65|5602.95|5603.65|5602.95|5603.9|5603.2|5603.65|5602.95|92
1724762980000|2024-08-27 12:49:40|5603.77|5603.07|5603.4|5602.7|5603.77|5603.07|5603.4|5602.7|61
1724762990000|2024-08-27 12:49:50|5603.15|5602.45|5603.15|5602.45|5603.15|5602.45|5602.9|5602.2|214
1724763000000|2024-08-27 12:50:00|5602.9|5602.2|5600.15|5599.45|5602.9|5602.2|5600.15|5599.45|1667
1724763010000|2024-08-27 12:50:10|5599.65|5598.95|5600.65|5599.95|5600.65|5599.95|5599.4|5598.7|432
1724763020000|2024-08-27 12:50:20|5600.9|5600.2|5600.4|5599.7|5600.9|5600.2|5600.15|5599.45|293
1724763030000|2024-08-27 12:50:30|5600.52|5599.82|5600.4|5599.7|5600.65|5599.95|5600.15|5599.45|112
1724763040000|2024-08-27 12:50:40|5600.9|5600.2|5600.65|5599.95|5600.9|5600.2|5600.4|5599.7|427
1724763050000|2024-08-27 12:50:50|5600.9|5600.2|5601.65|5600.95|5601.65|5600.95|5600.65|5599.95|201
1724763060000|2024-08-27 12:51:00|5601.52|5600.82|5602.4|5601.7|5602.4|5601.7|5601.52|5600.82|247
1724763070000|2024-08-27 12:51:10|5602.65|5601.95|5602.9|5602.2|5602.9|5602.2|5602.4|5601.7|286
1724763080000|2024-08-27 12:51:20|5602.65|5601.95|5602.9|5602.2|5602.9|5602.2|5602.4|5601.7|122
1724763090000|2024-08-27 12:51:30|5602.77|5602.07|5602.9|5602.2|5602.9|5602.2|5602.65|5601.95|150
1724763100000|2024-08-27 12:51:40|5602.65|5601.95|5602.65|5601.95|5602.65|5601.95|5602.52|5601.82|77
1724763110000|2024-08-27 12:51:50|5602.77|5602.07|5602.65|5601.95|5602.77|5602.07|5602.65|5601.95|33
1724763120000|2024-08-27 12:52:00|5602.77|5602.07|5603.4|5602.7|5603.4|5602.7|5602.4|5601.7|214
1724763130000|2024-08-27 12:52:10|5603.9|5603.2|5604.15|5603.45|5604.4|5603.7|5603.9|5603.2|681
1724763140000|2024-08-27 12:52:20|5603.9|5603.2|5603.9|5603.2|5604.15|5603.45|5603.77|5603.07|114
1724763150000|2024-08-27 12:52:30|5603.77|5603.07|5603.15|5602.45|5603.9|5603.2|5603.15|5602.45|137
1724763160000|2024-08-27 12:52:40|5603.27|5602.57|5602.15|5601.45|5603.4|5602.7|5601.77|5601.07|361
1724763170000|2024-08-27 12:52:50|5602.4|5601.7|5602.15|5601.45|5602.4|5601.7|5601.9|5601.2|102
1724763180000|2024-08-27 12:53:00|5602.02|5601.32|5602.65|5601.95|5602.65|5601.95|5601.9|5601.2|321
1724763190000|2024-08-27 12:53:10|5602.9|5602.2|5602.77|5602.07|5602.9|5602.2|5602.65|5601.95|279
1724763200000|2024-08-27 12:53:20|5602.65|5601.95|5603.15|5602.45|5603.15|5602.45|5602.65|5601.95|115
1724763210000|2024-08-27 12:53:30|5603.4|5602.7|5603.4|5602.7|5603.4|5602.7|5603.27|5602.57|43
1724763220000|2024-08-27 12:53:40|5603.65|5602.95|5603.15|5602.45|5603.65|5602.95|5603.15|5602.45|133
1724763230000|2024-08-27 12:53:50|5603.4|5602.7|5603.15|5602.45|5603.4|5602.7|5603.15|5602.45|39
1724763240000|2024-08-27 12:54:00|5603.02|5602.32|5603.15|5602.45|5603.15|5602.45|5602.9|5602.2|62
1724763250000|2024-08-27 12:54:10|5603.27|5602.57|5602.9|5602.2|5603.4|5602.7|5602.9|5602.2|120
1724763260000|2024-08-27 12:54:20|||||||||83
1724763270000|2024-08-27 12:54:30|5602.65|5601.95|5602.9|5602.2|5603.15|5602.45|5602.65|5601.95|100
1724763280000|2024-08-27 12:54:40|5602.77|5602.07|5603.27|5602.57|5603.4|5602.7|5602.65|5601.95|274
1724763290000|2024-08-27 12:54:50|5603.15|5602.45|5603.65|5602.95|5603.9|5603.2|5603.15|5602.45|99
1724763300000|2024-08-27 12:55:00|5603.4|5602.7|5604.65|5603.95|5604.65|5603.95|5603.4|5602.7|384
1724763310000|2024-08-27 12:55:10|5604.9|5604.2|5605.15|5604.45|5605.15|5604.45|5604.65|5603.95|180
1724763320000|2024-08-27 12:55:20|5605.27|5604.57|5605.4|5604.7|5605.77|5605.07|5605.15|5604.45|318
1724763330000|2024-08-27 12:55:30|5605.27|5604.57|5605.4|5604.7|5605.52|5604.82|5605.27|5604.57|81
1724763340000|2024-08-27 12:55:40|5605.27|5604.57|5605.15|5604.45|5605.4|5604.7|5605.15|5604.45|66
1724763350000|2024-08-27 12:55:50|5604.9|5604.2|5605.27|5604.57|5605.27|5604.57|5604.9|5604.2|65
1724763360000|2024-08-27 12:56:00|5605.15|5604.45|5604.9|5604.2|5605.27|5604.57|5604.9|5604.2|135
1724763370000|2024-08-27 12:56:10|5605.02|5604.32|5604.9|5604.2|5605.02|5604.32|5604.9|5604.2|44
1724763380000|2024-08-27 12:56:20|5604.77|5604.07|5604.15|5603.45|5604.9|5604.2|5604.15|5603.45|107
1724763390000|2024-08-27 12:56:30|5604.02|5603.32|5604.15|5603.45|5604.15|5603.45|5604.02|5603.32|52
1724763400000|2024-08-27 12:56:40|5604.4|5603.7|5604.65|5603.95|5604.77|5604.07|5604.4|5603.7|65
1724763410000|2024-08-27 12:56:50|5604.4|5603.7|5604.4|5603.7|5604.52|5603.82|5604.4|5603.7|40
1724763420000|2024-08-27 12:57:00|5604.9|5604.2|5604.65|5603.95|5604.9|5604.2|5604.65|5603.95|85
1724763430000|2024-08-27 12:57:10|5604.77|5604.07|5604.65|5603.95|5604.9|5604.2|5604.65|5603.95|57
1724763440000|2024-08-27 12:57:20|5604.4|5603.7|5604.15|5603.45|5604.4|5603.7|5604.15|5603.45|68
1724763450000|2024-08-27 12:57:30|5604.4|5603.7|5604.4|5603.7|5604.4|5603.7|5604.15|5603.45|69
1724763460000|2024-08-27 12:57:40|||||||||11
1724763470000|2024-08-27 12:57:50|5604.27|5603.57|5603.65|5602.95|5604.27|5603.57|5603.65|5602.95|43
1724763480000|2024-08-27 12:58:00|5603.9|5603.2|5604.15|5603.45|5604.15|5603.45|5603.9|5603.2|41
1724763490000|2024-08-27 12:58:10|5604.02|5603.32|5604.4|5603.7|5604.4|5603.7|5604.02|5603.32|8
1724763500000|2024-08-27 12:58:20|5604.27|5603.57|5604.9|5604.2|5604.9|5604.2|5604.27|5603.57|64
1724763510000|2024-08-27 12:58:30|5605.15|5604.45|5604.4|5603.7|5605.15|5604.45|5604.4|5603.7|268
1724763520000|2024-08-27 12:58:40|5604.27|5603.57|5604.15|5603.45|5604.27|5603.57|5604.15|5603.45|41
1724763530000|2024-08-27 12:58:50|5604.27|5603.57|5603.9|5603.2|5604.27|5603.57|5603.9|5603.2|65
1724763540000|2024-08-27 12:59:00|5604.15|5603.45|5604.65|5603.95|5604.9|5604.2|5604.15|5603.45|109
1724763550000|2024-08-27 12:59:10|5604.52|5603.82|5604.4|5603.7|5604.52|5603.82|5604.02|5603.32|120
1724763560000|2024-08-27 12:59:20|5604.27|5603.57|5603.77|5603.07|5604.27|5603.57|5603.77|5603.07|207
1724763570000|2024-08-27 12:59:30|5603.65|5602.95|5603.77|5603.07|5603.77|5603.07|5603.15|5602.45|121
1724763580000|2024-08-27 12:59:40|5603.65|5602.95|5603.65|5602.95|5603.77|5603.07|5603.65|5602.95|13
1724763590000|2024-08-27 12:59:50|5603.4|5602.7|5603.15|5602.45|5603.4|5602.7|5603.15|5602.45|93
1724763600000|2024-08-27 13:00:00|5603.4|5602.7|5603.65|5602.95|5604.15|5603.45|5603.15|5602.45|248
1724763610000|2024-08-27 13:00:10|5603.9|5603.2|5604.65|5603.95|5604.77|5604.07|5603.9|5603.2|233
1724763620000|2024-08-27 13:00:20|5604.9|5604.2|5604.15|5603.45|5604.9|5604.2|5603.9|5603.2|162
1724763630000|2024-08-27 13:00:30|5604.4|5603.7|5603.65|5602.95|5604.4|5603.7|5603.65|5602.95|198
1724763640000|2024-08-27 13:00:40|5603.4|5602.7|5603.65|5602.95|5603.9|5603.2|5603.4|5602.7|92
1724763650000|2024-08-27 13:00:50|5603.4|5602.7|5603.4|5602.7|5603.52|5602.82|5603.4|5602.7|72
1724763660000|2024-08-27 13:01:00|5603.52|5602.82|5604.65|5603.95|5604.9|5604.2|5603.52|5602.82|106
1724763670000|2024-08-27 13:01:10|5604.4|5603.7|5604.65|5603.95|5604.77|5604.07|5604.4|5603.7|70
1724763680000|2024-08-27 13:01:20|5604.77|5604.07|5604.9|5604.2|5605.15|5604.45|5604.65|5603.95|133
1724763690000|2024-08-27 13:01:30|5605.02|5604.32|5604.15|5603.45|5605.15|5604.45|5604.15|5603.45|60
1724763700000|2024-08-27 13:01:40|5604.27|5603.57|5604.15|5603.45|5604.4|5603.7|5604.15|5603.45|39
1724763710000|2024-08-27 13:01:50|5604.02|5603.32|5604.02|5603.32|5604.4|5603.7|5603.9|5603.2|98
1724763720000|2024-08-27 13:02:00|5603.9|5603.2|5603.4|5602.7|5604.02|5603.32|5603.4|5602.7|49
1724763730000|2024-08-27 13:02:10|5603.52|5602.82|5603.52|5602.82|5603.65|5602.95|5603.4|5602.7|25
1724763740000|2024-08-27 13:02:20|5603.4|5602.7|5602.65|5601.95|5603.4|5602.7|5602.65|5601.95|207
1724763750000|2024-08-27 13:02:30|5602.52|5601.82|5602.9|5602.2|5603.02|5602.32|5602.52|5601.82|90
1724763760000|2024-08-27 13:02:40|5603.15|5602.45|5602.65|5601.95|5603.15|5602.45|5602.65|5601.95|67
1724763770000|2024-08-27 13:02:50|5602.9|5602.2|5601.65|5600.95|5602.9|5602.2|5601.65|5600.95|305
1724763780000|2024-08-27 13:03:00|5601.52|5600.82|5601.9|5601.2|5602.15|5601.45|5601.15|5600.45|141
1724763790000|2024-08-27 13:03:10|5601.77|5601.07|5601.4|5600.7|5601.9|5601.2|5601.4|5600.7|93
1724763800000|2024-08-27 13:03:20|5601.27|5600.57|5601.15|5600.45|5601.4|5600.7|5600.65|5599.95|195
1724763810000|2024-08-27 13:03:30|5601.02|5600.32|5600.65|5599.95|5601.02|5600.32|5600.27|5599.57|248
1724763820000|2024-08-27 13:03:40|5600.52|5599.82|5600.4|5599.7|5600.65|5599.95|5600.27|5599.57|103
1724763830000|2024-08-27 13:03:50|5600.52|5599.82|5600.4|5599.7|5600.65|5599.95|5600.4|5599.7|41
1724763840000|2024-08-27 13:04:00|5600.65|5599.95|5600.65|5599.95|5600.9|5600.2|5600.65|5599.95|73
1724763850000|2024-08-27 13:04:10|||||||||54
1724763860000|2024-08-27 13:04:20|5600.52|5599.82|5598.77|5598.07|5600.52|5599.82|5598.65|5597.95|496
1724763870000|2024-08-27 13:04:30|5598.9|5598.2|5597.9|5597.2|5598.9|5598.2|5597.9|5597.2|419
1724763880000|2024-08-27 13:04:40|5597.77|5597.07|5595.4|5594.7|5597.77|5597.07|5595.15|5594.45|1454
1724763890000|2024-08-27 13:04:50|5595.15|5594.45|5595.9|5595.2|5595.9|5595.2|5595.15|5594.45|437
1724763900000|2024-08-27 13:05:00|5595.65|5594.95|5596.65|5595.95|5596.9|5596.2|5595.4|5594.7|647
1724763910000|2024-08-27 13:05:10|5596.9|5596.2|5597.9|5597.2|5597.9|5597.2|5596.65|5595.95|378
1724763920000|2024-08-27 13:05:20|5598.15|5597.45|5598.65|5597.95|5598.65|5597.95|5597.9|5597.2|301
1724763930000|2024-08-27 13:05:30|5598.52|5597.82|5598.4|5597.7|5598.65|5597.95|5598.15|5597.45|219
1724763940000|2024-08-27 13:05:40|5598.15|5597.45|5597.4|5596.7|5598.15|5597.45|5597.4|5596.7|161
1724763950000|2024-08-27 13:05:50|5597.65|5596.95|5598.52|5597.82|5598.65|5597.95|5597.65|5596.95|184
1724763960000|2024-08-27 13:06:00|5598.4|5597.7|5598.65|5597.95|5598.65|5597.95|5598.4|5597.7|92
1724763970000|2024-08-27 13:06:10|5598.4|5597.7|5598.15|5597.45|5598.4|5597.7|5598.15|5597.45|59
1724763980000|2024-08-27 13:06:20|5598.27|5597.57|5597.15|5596.45|5598.4|5597.7|5597.15|5596.45|206
1724763990000|2024-08-27 13:06:30|5597.02|5596.32|5596.65|5595.95|5597.4|5596.7|5596.4|5595.7|347
1724764000000|2024-08-27 13:06:40|5596.4|5595.7|5596.65|5595.95|5596.65|5595.95|5596.15|5595.45|157
1724764010000|2024-08-27 13:06:50|5596.52|5595.82|5596.4|5595.7|5596.9|5596.2|5596.27|5595.57|176
1724764020000|2024-08-27 13:07:00|5596.27|5595.57|5596.65|5595.95|5596.65|5595.95|5595.9|5595.2|152
1724764030000|2024-08-27 13:07:10|5596.9|5596.2|5596.9|5596.2|5597.15|5596.45|5596.65|5595.95|120
1724764040000|2024-08-27 13:07:20|5596.65|5595.95|5597.15|5596.45|5597.4|5596.7|5596.65|5595.95|114
1724764050000|2024-08-27 13:07:30|5597.4|5596.7|5597.9|5597.2|5597.9|5597.2|5597.4|5596.7|91
1724764060000|2024-08-27 13:07:40|5598.02|5597.32|5598.15|5597.45|5598.4|5597.7|5597.9|5597.2|70
1724764070000|2024-08-27 13:07:50|5598.4|5597.7|5598.15|5597.45|5598.4|5597.7|5598.15|5597.45|51
1724764080000|2024-08-27 13:08:00|5598.27|5597.57|5598.15|5597.45|5598.77|5598.07|5598.15|5597.45|189
1724764090000|2024-08-27 13:08:10|5598.4|5597.7|5599.4|5598.7|5599.4|5598.7|5598.4|5597.7|107
1724764100000|2024-08-27 13:08:20|5599.15|5598.45|5599.27|5598.57|5599.4|5598.7|5598.9|5598.2|177
1724764110000|2024-08-27 13:08:30|5599.4|5598.7|5599.9|5599.2|5599.9|5599.2|5599.15|5598.45|97
1724764120000|2024-08-27 13:08:40|5599.65|5598.95|5599.4|5598.7|5599.65|5598.95|5599.15|5598.45|115
1724764130000|2024-08-27 13:08:50|5599.15|5598.45|5599.4|5598.7|5599.4|5598.7|5599.15|5598.45|56
1724764140000|2024-08-27 13:09:00|5599.65|5598.95|5599.65|5598.95|5599.9|5599.2|5599.65|5598.95|100
1724764150000|2024-08-27 13:09:10|5599.52|5598.82|5599.65|5598.95|5599.65|5598.95|5599.52|5598.82|94
1724764160000|2024-08-27 13:09:20|5599.52|5598.82|5599.65|5598.95|5599.65|5598.95|5599.27|5598.57|57
1724764170000|2024-08-27 13:09:30|5599.52|5598.82|5599.65|5598.95|5599.65|5598.95|5599.52|5598.82|39
1724764180000|2024-08-27 13:09:40|5599.52|5598.82|5599.65|5598.95|5599.65|5598.95|5599.4|5598.7|19
1724764190000|2024-08-27 13:09:50|5599.52|5598.82|5599.9|5599.2|5599.9|5599.2|5599.4|5598.7|77
1724764200000|2024-08-27 13:10:00|5599.4|5598.7|5599.65|5598.95|5599.9|5599.2|5599.15|5598.45|117
1724764210000|2024-08-27 13:10:10|5599.4|5598.7|5599.4|5598.7|5599.65|5598.95|5599.15|5598.45|168
1724764220000|2024-08-27 13:10:20|5599.15|5598.45|5599.15|5598.45|5599.15|5598.45|5598.65|5597.95|166
1724764230000|2024-08-27 13:10:30|5599.02|5598.32|5599.02|5598.32|5599.4|5598.7|5598.9|5598.2|83
1724764240000|2024-08-27 13:10:40|5598.9|5598.2|5599.77|5599.07|5599.9|5599.2|5598.9|5598.2|187
1724764250000|2024-08-27 13:10:50|5599.65|5598.95|5599.65|5598.95|5599.9|5599.2|5599.65|5598.95|36
1724764260000|2024-08-27 13:11:00|5599.4|5598.7|5600.4|5599.7|5600.4|5599.7|5599.4|5598.7|125
1724764270000|2024-08-27 13:11:10|5600.65|5599.95|5601.15|5600.45|5601.15|5600.45|5600.65|5599.95|172
1724764280000|2024-08-27 13:11:20|5601.4|5600.7|5602.4|5601.7|5602.4|5601.7|5601.4|5600.7|381
1724764290000|2024-08-27 13:11:30|5602.15|5601.45|5602.4|5601.7|5602.4|5601.7|5602.15|5601.45|127
1724764300000|2024-08-27 13:11:40|5602.15|5601.45|5602.4|5601.7|5602.4|5601.7|5602.15|5601.45|116
1724764310000|2024-08-27 13:11:50|5602.15|5601.45|5602.4|5601.7|5602.52|5601.82|5602.15|5601.45|168
1724764320000|2024-08-27 13:12:00|5602.52|5601.82|5603.15|5602.45|5603.15|5602.45|5602.4|5601.7|124
1724764330000|2024-08-27 13:12:10|5602.9|5602.2|5603.15|5602.45|5603.15|5602.45|5602.9|5602.2|199
1724764340000|2024-08-27 13:12:20|5602.9|5602.2|5602.9|5602.2|5602.9|5602.2|5602.9|5602.2|140
1724764350000|2024-08-27 13:12:30|5603.15|5602.45|5603.15|5602.45|5603.15|5602.45|5603.15|5602.45|202
1724764360000|2024-08-27 13:12:40|5602.9|5602.2|5603.15|5602.45|5603.15|5602.45|5602.9|5602.2|47
1724764370000|2024-08-27 13:12:50|5602.9|5602.2|5602.9|5602.2|5603.4|5602.7|5602.9|5602.2|886
1724764380000|2024-08-27 13:13:00|5602.77|5602.07|5603.4|5602.7|5603.4|5602.7|5602.77|5602.07|598
1724764390000|2024-08-27 13:13:10|5603.52|5602.82|5604.15|5603.45|5604.15|5603.45|5603.52|5602.82|546
1724764400000|2024-08-27 13:13:20|5603.9|5603.2|5604.15|5603.45|5604.15|5603.45|5603.9|5603.2|80
1724764410000|2024-08-27 13:13:30|5603.15|5602.45|5599.9|5599.2|5603.15|5602.45|5599.15|5598.45|2209
1724764420000|2024-08-27 13:13:40|5600.65|5599.95|5600.65|5599.95|5600.9|5600.2|5600.4|5599.7|331
1724764430000|2024-08-27 13:13:50|5600.9|5600.2|5600.02|5599.32|5600.9|5600.2|5599.9|5599.2|272
1724764440000|2024-08-27 13:14:00|5599.9|5599.2|5599.4|5598.7|5600.15|5599.45|5599.4|5598.7|274
1724764450000|2024-08-27 13:14:10|5599.15|5598.45|5599.4|5598.7|5599.4|5598.7|5598.4|5597.7|280
1724764460000|2024-08-27 13:14:20|5599.65|5598.95|5599.65|5598.95|5599.65|5598.95|5598.9|5598.2|251
1724764470000|2024-08-27 13:14:30|5599.52|5598.82|5599.4|5598.7|5599.65|5598.95|5599.15|5598.45|193
1724764480000|2024-08-27 13:14:40|5599.52|5598.82|5599.65|5598.95|5599.65|5598.95|5599.4|5598.7|130
1724764490000|2024-08-27 13:14:50|5599.52|5598.82|5598.9|5598.2|5599.65|5598.95|5598.65|5597.95|263
1724764500000|2024-08-27 13:15:00|5598.65|5597.95|5600.15|5599.45|5600.4|5599.7|5598.65|5597.95|359
1724764510000|2024-08-27 13:15:10|5600.27|5599.57|5601.52|5600.82|5601.52|5600.82|5600.15|5599.45|319
1724764520000|2024-08-27 13:15:20|5601.4|5600.7|5600.4|5599.7|5602.15|5601.45|5600.4|5599.7|405
1724764530000|2024-08-27 13:15:30|5600.65|5599.95|5600.65|5599.95|5600.9|5600.2|5600.4|5599.7|267
1724764540000|2024-08-27 13:15:40|5600.4|5599.7|5602.4|5601.7|5602.4|5601.7|5600.4|5599.7|229
1724764550000|2024-08-27 13:15:50|5602.15|5601.45|5602.9|5602.2|5603.27|5602.57|5602.15|5601.45|220
1724764560000|2024-08-27 13:16:00|5603.15|5602.45|5602.9|5602.2|5603.4|5602.7|5602.52|5601.82|145
1724764570000|2024-08-27 13:16:10|5603.02|5602.32|5603.15|5602.45|5603.65|5602.95|5603.02|5602.32|113
1724764580000|2024-08-27 13:16:20|5602.9|5602.2|5602.4|5601.7|5603.15|5602.45|5602.4|5601.7|150
1724764590000|2024-08-27 13:16:30|5603.02|5602.32|5602.9|5602.2|5603.15|5602.45|5602.9|5602.2|225
1724764600000|2024-08-27 13:16:40|5602.65|5601.95|5602.27|5601.57|5602.9|5602.2|5602.15|5601.45|129
1724764610000|2024-08-27 13:16:50|5602.4|5601.7|5602.9|5602.2|5602.9|5602.2|5602.4|5601.7|145
1724764620000|2024-08-27 13:17:00|5602.77|5602.07|5602.65|5601.95|5602.77|5602.07|5602.15|5601.45|152
1724764630000|2024-08-27 13:17:10|5602.9|5602.2|5602.65|5601.95|5602.9|5602.2|5602.4|5601.7|53
1724764640000|2024-08-27 13:17:20|5602.4|5601.7|5603.15|5602.45|5603.15|5602.45|5602.4|5601.7|91
1724764650000|2024-08-27 13:17:30|5603.4|5602.7|5603.15|5602.45|5603.4|5602.7|5602.9|5602.2|83
1724764660000|2024-08-27 13:17:40|5603.27|5602.57|5603.4|5602.7|5603.4|5602.7|5602.9|5602.2|119
1724764670000|2024-08-27 13:17:50|5603.52|5602.82|5603.4|5602.7|5603.9|5603.2|5603.15|5602.45|80
1724764680000|2024-08-27 13:18:00|5603.52|5602.82|5603.02|5602.32|5603.52|5602.82|5602.9|5602.2|104
1724764690000|2024-08-27 13:18:10|5602.9|5602.2|5604.02|5603.32|5604.02|5603.32|5602.9|5602.2|113
1724764700000|2024-08-27 13:18:20|5603.9|5603.2|5603.9|5603.2|5604.15|5603.45|5603.9|5603.2|169
1724764710000|2024-08-27 13:18:30|5603.65|5602.95|5603.15|5602.45|5603.65|5602.95|5603.15|5602.45|98
1724764720000|2024-08-27 13:18:40|5602.9|5602.2|5602.4|5601.7|5602.9|5602.2|5602.4|5601.7|142
1724764730000|2024-08-27 13:18:50|5602.52|5601.82|5602.9|5602.2|5602.9|5602.2|5602.15|5601.45|92
1724764740000|2024-08-27 13:19:00|5603.15|5602.45|5602.65|5601.95|5603.15|5602.45|5602.65|5601.95|34
1724764750000|2024-08-27 13:19:10|5602.77|5602.07|5602.65|5601.95|5602.9|5602.2|5602.65|5601.95|21
1724764760000|2024-08-27 13:19:20|5602.4|5601.7|5602.27|5601.57|5602.65|5601.95|5602.15|5601.45|115
1724764770000|2024-08-27 13:19:30|5602.4|5601.7|5602.77|5602.07|5602.9|5602.2|5602.4|5601.7|78
1724764780000|2024-08-27 13:19:40|5602.65|5601.95|5601.52|5600.82|5602.65|5601.95|5601.52|5600.82|194
1724764790000|2024-08-27 13:19:50|5601.4|5600.7|5601.9|5601.2|5601.9|5601.2|5601.4|5600.7|95
1724764800000|2024-08-27 13:20:00|5601.65|5600.95|5601.9|5601.2|5602.52|5601.82|5601.4|5600.7|211
1724764810000|2024-08-27 13:20:10|5601.77|5601.07|5602.15|5601.45|5602.27|5601.57|5601.65|5600.95|103
1724764820000|2024-08-27 13:20:20|5602.27|5601.57|5601.9|5601.2|5602.4|5601.7|5601.9|5601.2|226
1724764830000|2024-08-27 13:20:30|5602.15|5601.45|5601.9|5601.2|5602.15|5601.45|5601.9|5601.2|67
1724764840000|2024-08-27 13:20:40|5602.02|5601.32|5601.9|5601.2|5602.15|5601.45|5601.9|5601.2|40
1724764850000|2024-08-27 13:20:50|5601.4|5600.7|5601.4|5600.7|5601.52|5600.82|5601.15|5600.45|150
1724764860000|2024-08-27 13:21:00|5601.52|5600.82|5600.9|5600.2|5601.52|5600.82|5600.9|5600.2|160
1724764870000|2024-08-27 13:21:10|5601.02|5600.32|5601.9|5601.2|5601.9|5601.2|5601.02|5600.32|56
1724764880000|2024-08-27 13:21:20|5602.15|5601.45|5602.4|5601.7|5602.65|5601.95|5601.9|5601.2|141
1724764890000|2024-08-27 13:21:30|5602.52|5601.82|5602.15|5601.45|5602.52|5601.82|5602.15|5601.45|75
1724764900000|2024-08-27 13:21:40|5602.4|5601.7|5602.4|5601.7|5602.4|5601.7|5602.02|5601.32|59
1724764910000|2024-08-27 13:21:50|||||||||110
1724764920000|2024-08-27 13:22:00|5602.27|5601.57|5602.65|5601.95|5602.65|5601.95|5602.27|5601.57|82
1724764930000|2024-08-27 13:22:10|5602.52|5601.82|5601.9|5601.2|5602.9|5602.2|5601.9|5601.2|84
1724764940000|2024-08-27 13:22:20|5601.65|5600.95|5601.4|5600.7|5601.65|5600.95|5601.4|5600.7|85
1724764950000|2024-08-27 13:22:30|5601.65|5600.95|5602.4|5601.7|5602.65|5601.95|5601.65|5600.95|95
1724764960000|2024-08-27 13:22:40|5602.27|5601.57|5602.4|5601.7|5602.52|5601.82|5602.15|5601.45|96
1724764970000|2024-08-27 13:22:50|5602.15|5601.45|5602.15|5601.45|5602.15|5601.45|5601.9|5601.2|106
1724764980000|2024-08-27 13:23:00|5602.27|5601.57|5602.15|5601.45|5602.4|5601.7|5601.9|5601.2|104
1724764990000|2024-08-27 13:23:10|5602.02|5601.32|5602.65|5601.95|5602.65|5601.95|5602.02|5601.32|64
1724765000000|2024-08-27 13:23:20|5602.77|5602.07|5602.4|5601.7|5603.4|5602.7|5602.27|5601.57|187
1724765010000|2024-08-27 13:23:30|5602.52|5601.82|5602.65|5601.95|5603.02|5602.32|5602.4|5601.7|527
1724765020000|2024-08-27 13:23:40|5602.9|5602.2|5602.65|5601.95|5602.9|5602.2|5602.4|5601.7|153
1724765030000|2024-08-27 13:23:50|5602.77|5602.07|5602.65|5601.95|5602.77|5602.07|5602.4|5601.7|81
1724765040000|2024-08-27 13:24:00|5602.4|5601.7|5602.9|5602.2|5603.15|5602.45|5602.15|5601.45|179
1724765050000|2024-08-27 13:24:10|5603.15|5602.45|5603.15|5602.45|5603.15|5602.45|5602.9|5602.2|168
1724765060000|2024-08-27 13:24:20|5603.02|5602.32|5602.4|5601.7|5603.02|5602.32|5601.9|5601.2|182
1724765070000|2024-08-27 13:24:30|5602.27|5601.57|5601.4|5600.7|5602.27|5601.57|5601.4|5600.7|165
1724765080000|2024-08-27 13:24:40|5601.27|5600.57|5600.9|5600.2|5601.4|5600.7|5600.9|5600.2|191
1724765090000|2024-08-27 13:24:50|5601.02|5600.32|5601.15|5600.45|5601.4|5600.7|5601.02|5600.32|173
1724765100000|2024-08-27 13:25:00|5600.9|5600.2|5600.9|5600.2|5601.65|5600.95|5600.9|5600.2|481
1724765110000|2024-08-27 13:25:10|5601.15|5600.45|5601.4|5600.7|5601.4|5600.7|5600.9|5600.2|353
1724765120000|2024-08-27 13:25:20|||||||||32
1724765130000|2024-08-27 13:25:30|5601.52|5600.82|5602.15|5601.45|5602.15|5601.45|5601.4|5600.7|209
1724765140000|2024-08-27 13:25:40|5602.4|5601.7|5602.15|5601.45|5602.4|5601.7|5602.15|5601.45|149
1724765150000|2024-08-27 13:25:50|5601.9|5601.2|5601.4|5600.7|5602.15|5601.45|5601.27|5600.57|220
1724765160000|2024-08-27 13:26:00|5601.52|5600.82|5601.9|5601.2|5601.9|5601.2|5601.4|5600.7|58
1724765170000|2024-08-27 13:26:10|5601.77|5601.07|5601.9|5601.2|5601.9|5601.2|5601.65|5600.95|85
1724765180000|2024-08-27 13:26:20|5602.02|5601.32|5601.9|5601.2|5602.15|5601.45|5601.9|5601.2|39
1724765190000|2024-08-27 13:26:30|5601.65|5600.95|5601.9|5601.2|5601.9|5601.2|5601.65|5600.95|90
1724765200000|2024-08-27 13:26:40|5601.65|5600.95|5601.65|5600.95|5601.65|5600.95|5601.4|5600.7|80
1724765210000|2024-08-27 13:26:50|5601.52|5600.82|5602.15|5601.45|5602.15|5601.45|5601.4|5600.7|110
1724765220000|2024-08-27 13:27:00|5601.9|5601.2|5602.15|5601.45|5602.27|5601.57|5601.9|5601.2|31
1724765230000|2024-08-27 13:27:10|5601.9|5601.2|5602.15|5601.45|5602.15|5601.45|5601.9|5601.2|67
1724765240000|2024-08-27 13:27:20|5601.9|5601.2|5602.4|5601.7|5602.65|5601.95|5601.4|5600.7|204
1724765250000|2024-08-27 13:27:30|5602.15|5601.45|5602.4|5601.7|5602.9|5602.2|5602.15|5601.45|109
1724765260000|2024-08-27 13:27:40|5601.9|5601.2|5602.65|5601.95|5602.9|5602.2|5601.9|5601.2|270
1724765270000|2024-08-27 13:27:50|5602.4|5601.7|5602.4|5601.7|5602.9|5602.2|5602.4|5601.7|179
1724765280000|2024-08-27 13:28:00|5602.27|5601.57|5602.65|5601.95|5603.15|5602.45|5602.27|5601.57|396
1724765290000|2024-08-27 13:28:10|5602.9|5602.2|5602.65|5601.95|5602.9|5602.2|5602.4|5601.7|136
1724765300000|2024-08-27 13:28:20|5602.9|5602.2|5602.65|5601.95|5602.9|5602.2|5601.9|5601.2|161
1724765310000|2024-08-27 13:28:30|5602.9|5602.2|5602.15|5601.45|5602.9|5602.2|5602.15|5601.45|122
1724765320000|2024-08-27 13:28:40|5602.4|5601.7|5602.15|5601.45|5602.4|5601.7|5602.15|5601.45|99
1724765330000|2024-08-27 13:28:50|5602.4|5601.7|5602.4|5601.7|5602.65|5601.95|5602.4|5601.7|77
1724765340000|2024-08-27 13:29:00|5602.65|5601.95|5602.65|5601.95|5603.15|5602.45|5602.65|5601.95|218
1724765350000|2024-08-27 13:29:10|5602.9|5602.2|5604.4|5603.7|5604.4|5603.7|5602.4|5601.7|601
1724765360000|2024-08-27 13:29:20|5604.65|5603.95|5605.4|5604.7|5605.65|5604.95|5604.4|5603.7|662
1724765370000|2024-08-27 13:29:30|5605.9|5605.2|5606.27|5605.57|5606.4|5605.7|5605.9|5605.2|478
1724765380000|2024-08-27 13:29:40|5606.15|5605.45|5605.65|5604.95|5606.65|5605.95|5605.4|5604.7|1278
1724765390000|2024-08-27 13:29:50|5605.77|5605.07|5605.9|5605.2|5605.9|5605.2|5604.9|5604.2|914
1724765400000|2024-08-27 13:30:00|5605.8|5605.3|5606.55|5606.05|5607.3|5606.8|5605.55|5605.05|3481
1724765410000|2024-08-27 13:30:10|5606.3|5605.8|5605.05|5604.55|5606.3|5605.8|5604.05|5603.55|981
1724765420000|2024-08-27 13:30:20|5604.8|5604.3|5604.92|5604.42|5605.42|5604.92|5603.55|5603.05|778
1724765430000|2024-08-27 13:30:30|5605.05|5604.55|5605.05|5604.55|5606.05|5605.55|5603.8|5603.3|969
1724765440000|2024-08-27 13:30:40|5605.3|5604.8|5604.8|5604.3|5605.8|5605.3|5604.3|5603.8|791
1724765450000|2024-08-27 13:30:50|5604.55|5604.05|5604.05|5603.55|5605.05|5604.55|5603.42|5602.92|615
1724765460000|2024-08-27 13:31:00|5603.55|5603.05|5603.3|5602.8|5604.05|5603.55|5602.8|5602.3|1320
1724765470000|2024-08-27 13:31:10|5603.42|5602.92|5604.3|5603.8|5604.55|5604.05|5603.3|5602.8|554
1724765480000|2024-08-27 13:31:20|5604.05|5603.55|5605.55|5605.05|5605.8|5605.3|5603.92|5603.42|732
1724765490000|2024-08-27 13:31:30|5605.8|5605.3|5604.8|5604.3|5606.3|5605.8|5604.3|5603.8|791
1724765500000|2024-08-27 13:31:40|5605.05|5604.55|5604.05|5603.55|5605.3|5604.8|5603.8|5603.3|493
1724765510000|2024-08-27 13:31:50|5603.8|5603.3|5603.8|5603.3|5604.55|5604.05|5603.8|5603.3|542
1724765520000|2024-08-27 13:32:00|5603.67|5603.17|5601.8|5601.3|5603.8|5603.3|5601.55|5601.05|1132
1724765530000|2024-08-27 13:32:10|5601.55|5601.05|5601.8|5601.3|5602.05|5601.55|5600.8|5600.3|734
1724765540000|2024-08-27 13:32:20|5601.55|5601.05|5602.05|5601.55|5602.42|5601.92|5601.3|5600.8|513
1724765550000|2024-08-27 13:32:30|5602.17|5601.67|5602.8|5602.3|5602.8|5602.3|5601.8|5601.3|484
1724765560000|2024-08-27 13:32:40|5602.92|5602.42|5603.3|5602.8|5603.8|5603.3|5602.92|5602.42|578
1724765570000|2024-08-27 13:32:50|5603.17|5602.67|5602.8|5602.3|5603.8|5603.3|5602.8|5602.3|509
1724765580000|2024-08-27 13:33:00|5602.92|5602.42|5601.05|5600.55|5603.05|5602.55|5600.3|5599.8|887
1724765590000|2024-08-27 13:33:10|5601.3|5600.8|5599.8|5599.3|5601.3|5600.8|5599.05|5598.55|878
1724765600000|2024-08-27 13:33:20|5600.05|5599.55|5600.8|5600.3|5601.55|5601.05|5600.05|5599.55|638
1724765610000|2024-08-27 13:33:30|5600.92|5600.42|5602.55|5602.05|5602.8|5602.3|5600.92|5600.42|810
1724765620000|2024-08-27 13:33:40|5602.3|5601.8|5603.8|5603.3|5603.8|5603.3|5602.3|5601.8|614
1724765630000|2024-08-27 13:33:50|5603.55|5603.05|5605.55|5605.05|5605.55|5605.05|5603.55|5603.05|790
1724765640000|2024-08-27 13:34:00|5605.3|5604.8|5605.8|5605.3|5606.05|5605.55|5605.05|5604.55|1299
1724765650000|2024-08-27 13:34:10|5606.05|5605.55|5605.3|5604.8|5606.05|5605.55|5605.05|5604.55|703
1724765660000|2024-08-27 13:34:20|5605.05|5604.55|5604.55|5604.05|5605.8|5605.3|5604.55|5604.05|588
1724765670000|2024-08-27 13:34:30|5604.8|5604.3|5605.05|5604.55|5605.3|5604.8|5604.55|5604.05|297
1724765680000|2024-08-27 13:34:40|5604.8|5604.3|5603.8|5603.3|5604.8|5604.3|5603.55|5603.05|516
1724765690000|2024-08-27 13:34:50|5604.05|5603.55|5603.55|5603.05|5604.3|5603.8|5603.3|5602.8|365
1724765700000|2024-08-27 13:35:00|5603.3|5602.8|5602.05|5601.55|5603.55|5603.05|5601.3|5600.8|1120
1724765710000|2024-08-27 13:35:10|5601.8|5601.3|5600.55|5600.05|5602.3|5601.8|5599.8|5599.3|768
1724765720000|2024-08-27 13:35:20|5600.8|5600.3|5602.05|5601.55|5602.55|5602.05|5600.8|5600.3|968
1724765730000|2024-08-27 13:35:30|5601.8|5601.3|5601.05|5600.55|5602.3|5601.8|5600.8|5600.3|475
1724765740000|2024-08-27 13:35:40|5601.3|5600.8|5601.55|5601.05|5602.3|5601.8|5601.3|5600.8|725
1724765750000|2024-08-27 13:35:50|5602.05|5601.55|5602.3|5601.8|5602.55|5602.05|5601.8|5601.3|406
1724765760000|2024-08-27 13:36:00|5602.55|5602.05|5602.8|5602.3|5604.3|5603.8|5602.55|5602.05|765
1724765770000|2024-08-27 13:36:10|5603.05|5602.55|5603.3|5602.8|5603.8|5603.3|5602.8|5602.3|558
1724765780000|2024-08-27 13:36:20|5602.8|5602.3|5604.05|5603.55|5604.3|5603.8|5602.8|5602.3|402
1724765790000|2024-08-27 13:36:30|5603.8|5603.3|5604.3|5603.8|5604.3|5603.8|5603.55|5603.05|337
1724765800000|2024-08-27 13:36:40|5604.05|5603.55|5602.8|5602.3|5604.8|5604.3|5602.8|5602.3|513
1724765810000|2024-08-27 13:36:50|5603.05|5602.55|5602.55|5602.05|5603.3|5602.8|5601.8|5601.3|487
1724765820000|2024-08-27 13:37:00|5602.3|5601.8|5603.55|5603.05|5604.05|5603.55|5602.3|5601.8|471
1724765830000|2024-08-27 13:37:10|5603.42|5602.92|5603.3|5602.8|5604.05|5603.55|5602.8|5602.3|270
1724765840000|2024-08-27 13:37:20|5602.55|5602.05|5601.55|5601.05|5602.92|5602.42|5601.55|5601.05|576
1724765850000|2024-08-27 13:37:30|5601.67|5601.17|5602.05|5601.55|5602.17|5601.67|5600.8|5600.3|620
1724765860000|2024-08-27 13:37:40|5601.8|5601.3|5602.55|5602.05|5602.8|5602.3|5601.55|5601.05|407
1724765870000|2024-08-27 13:37:50|5602.3|5601.8|5600.67|5600.17|5603.55|5603.05|5600.67|5600.17|863
1724765880000|2024-08-27 13:38:00|5600.8|5600.3|5600.55|5600.05|5601.05|5600.55|5600.05|5599.55|687
1724765890000|2024-08-27 13:38:10|5600.42|5599.92|5601.55|5601.05|5601.8|5601.3|5600.3|5599.8|429
1724765900000|2024-08-27 13:38:20|5601.8|5601.3|5599.3|5598.8|5601.8|5601.3|5599.3|5598.8|625
1724765910000|2024-08-27 13:38:30|5599.55|5599.05|5597.3|5596.8|5599.55|5599.05|5596.55|5596.05|1931
1724765920000|2024-08-27 13:38:40|5597.42|5596.92|5598.3|5597.8|5598.55|5598.05|5597.3|5596.8|673
1724765930000|2024-08-27 13:38:50|5598.55|5598.05|5598.05|5597.55|5598.8|5598.3|5597.8|5597.3|454
1724765940000|2024-08-27 13:39:00|5598.55|5598.05|5597.55|5597.05|5598.55|5598.05|5597.05|5596.55|840
1724765950000|2024-08-27 13:39:10|5597.92|5597.42|5598.3|5597.8|5598.8|5598.3|5597.92|5597.42|597
1724765960000|2024-08-27 13:39:20|5598.55|5598.05|5598.8|5598.3|5598.8|5598.3|5597.8|5597.3|784
1724765970000|2024-08-27 13:39:30|5598.55|5598.05|5598.05|5597.55|5599.3|5598.8|5597.8|5597.3|496
1724765980000|2024-08-27 13:39:40|5597.92|5597.42|5597.3|5596.8|5597.92|5597.42|5597.05|5596.55|365
1724765990000|2024-08-27 13:39:50|5597.17|5596.67|5597.3|5596.8|5597.55|5597.05|5597.05|5596.55|648
1724766000000|2024-08-27 13:40:00|5597.55|5597.05|5598.3|5597.8|5598.8|5598.3|5597.55|5597.05|1023
1724766010000|2024-08-27 13:40:10|5598.05|5597.55|5598.05|5597.55|5598.3|5597.8|5596.55|5596.05|1135
1724766020000|2024-08-27 13:40:20|5598.3|5597.8|5595.55|5595.05|5598.55|5598.05|5595.55|5595.05|958
1724766030000|2024-08-27 13:40:30|5595.67|5595.17|5596.8|5596.3|5596.8|5596.3|5595.3|5594.8|691
1724766040000|2024-08-27 13:40:40|5596.55|5596.05|5596.55|5596.05|5596.8|5596.3|5596.3|5595.8|389
1724766050000|2024-08-27 13:40:50|5596.3|5595.8|5594.05|5593.55|5596.3|5595.8|5594.05|5593.55|899
1724766060000|2024-08-27 13:41:00|5594.3|5593.8|5594.55|5594.05|5595.55|5595.05|5594.3|5593.8|1105
1724766070000|2024-08-27 13:41:10|5594.8|5594.3|5595.8|5595.3|5595.8|5595.3|5594.8|5594.3|576
1724766080000|2024-08-27 13:41:20|5595.92|5595.42|5598.05|5597.55|5598.05|5597.55|5595.92|5595.42|782
1724766090000|2024-08-27 13:41:30|5598.3|5597.8|5599.3|5598.8|5599.3|5598.8|5598.05|5597.55|653
1724766100000|2024-08-27 13:41:40|5599.55|5599.05|5598.8|5598.3|5599.55|5599.05|5598.05|5597.55|637
1724766110000|2024-08-27 13:41:50|5598.67|5598.17|5600.05|5599.55|5600.3|5599.8|5598.55|5598.05|550
1724766120000|2024-08-27 13:42:00|5599.8|5599.3|5598.8|5598.3|5600.55|5600.05|5598.55|5598.05|800
1724766130000|2024-08-27 13:42:10|5599.05|5598.55|5598.55|5598.05|5599.8|5599.3|5598.3|5597.8|712
1724766140000|2024-08-27 13:42:20|5598.42|5597.92|5599.55|5599.05|5599.55|5599.05|5598.05|5597.55|499
1724766150000|2024-08-27 13:42:30|5599.3|5598.8|5598.8|5598.3|5599.8|5599.3|5598.8|5598.3|330
1724766160000|2024-08-27 13:42:40|5599.05|5598.55|5597.8|5597.3|5599.05|5598.55|5597.55|5597.05|468
1724766170000|2024-08-27 13:42:50|5597.67|5597.17|5598.3|5597.8|5598.42|5597.92|5597.05|5596.55|530
1724766180000|2024-08-27 13:43:00|5598.17|5597.67|5598.05|5597.55|5598.8|5598.3|5598.05|5597.55|346
1724766190000|2024-08-27 13:43:10|5597.8|5597.3|5598.05|5597.55|5598.55|5598.05|5597.67|5597.17|318
1724766200000|2024-08-27 13:43:20|5597.8|5597.3|5597.8|5597.3|5598.8|5598.3|5597.55|5597.05|444
1724766210000|2024-08-27 13:43:30|5598.05|5597.55|5598.8|5598.3|5598.8|5598.3|5597.3|5596.8|407
1724766220000|2024-08-27 13:43:40|5598.55|5598.05|5599.05|5598.55|5599.8|5599.3|5598.3|5597.8|505
1724766230000|2024-08-27 13:43:50|5599.3|5598.8|5600.05|5599.55|5600.05|5599.55|5599.05|5598.55|490
1724766240000|2024-08-27 13:44:00|5600.3|5599.8|5599.05|5598.55|5600.3|5599.8|5598.8|5598.3|487
1724766250000|2024-08-27 13:44:10|5598.92|5598.42|5602.05|5601.55|5602.05|5601.55|5598.8|5598.3|1115
1724766260000|2024-08-27 13:44:20|5602.17|5601.67|5601.55|5601.05|5602.3|5601.8|5601.17|5600.67|464
1724766270000|2024-08-27 13:44:30|5601.8|5601.3|5601.8|5601.3|5602.3|5601.8|5601.67|5601.17|463
1724766280000|2024-08-27 13:44:40|5601.55|5601.05|5600.55|5600.05|5601.55|5601.05|5600.3|5599.8|520
1724766290000|2024-08-27 13:44:50|5600.3|5599.8|5600.05|5599.55|5600.55|5600.05|5600.05|5599.55|499
1724766300000|2024-08-27 13:45:00|5600.17|5599.67|5600.8|5600.3|5601.8|5601.3|5600.05|5599.55|725
1724766310000|2024-08-27 13:45:10|5601.05|5600.55|5601.05|5600.55|5601.05|5600.55|5599.8|5599.3|1232
1724766320000|2024-08-27 13:45:20|5600.8|5600.3|5597.55|5597.05|5601.05|5600.55|5597.55|5597.05|1094
1724766330000|2024-08-27 13:45:30|5597.3|5596.8|5596.55|5596.05|5597.3|5596.8|5596.3|5595.8|1193
1724766340000|2024-08-27 13:45:40|5596.8|5596.3|5596.42|5595.92|5597.05|5596.55|5596.3|5595.8|456
1724766350000|2024-08-27 13:45:50|5596.3|5595.8|5597.8|5597.3|5598.55|5598.05|5596.3|5595.8|1024
1724766360000|2024-08-27 13:46:00|5597.55|5597.05|5599.05|5598.55|5599.3|5598.8|5597.05|5596.55|888
1724766370000|2024-08-27 13:46:10|5598.8|5598.3|5599.3|5598.8|5599.8|5599.3|5598.3|5597.8|594
1724766380000|2024-08-27 13:46:20|5599.8|5599.3|5599.3|5598.8|5599.8|5599.3|5598.8|5598.3|482
1724766390000|2024-08-27 13:46:30|5599.55|5599.05|5600.8|5600.3|5601.3|5600.8|5599.3|5598.8|444
1724766400000|2024-08-27 13:46:40|5601.05|5600.55|5600.8|5600.3|5601.05|5600.55|5600.3|5599.8|349
1724766410000|2024-08-27 13:46:50|5601.05|5600.55|5598.8|5598.3|5601.05|5600.55|5598.67|5598.17|511
1724766420000|2024-08-27 13:47:00|5599.05|5598.55|5599.8|5599.3|5600.05|5599.55|5598.05|5597.55|622
1724766430000|2024-08-27 13:47:10|5600.05|5599.55|5602.05|5601.55|5602.3|5601.8|5599.8|5599.3|668
1724766440000|2024-08-27 13:47:20|5602.17|5601.67|5602.55|5602.05|5602.8|5602.3|5602.05|5601.55|493
1724766450000|2024-08-27 13:47:30|5602.3|5601.8|5600.8|5600.3|5602.55|5602.05|5600.8|5600.3|478
1724766460000|2024-08-27 13:47:40|5600.55|5600.05|5599.05|5598.55|5600.55|5600.05|5598.8|5598.3|621
1724766470000|2024-08-27 13:47:50|5599.3|5598.8|5599.55|5599.05|5600.05|5599.55|5599.05|5598.55|303
1724766480000|2024-08-27 13:48:00|5599.8|5599.3|5599.8|5599.3|5600.3|5599.8|5598.55|5598.05|825
1724766490000|2024-08-27 13:48:10|5599.55|5599.05|5599.92|5599.42|5599.92|5599.42|5599.05|5598.55|356
1724766500000|2024-08-27 13:48:20|5600.05|5599.55|5602.55|5602.05|5602.8|5602.3|5600.05|5599.55|813
1724766510000|2024-08-27 13:48:30|5602.8|5602.3|5601.55|5601.05|5602.8|5602.3|5601.3|5600.8|467
1724766520000|2024-08-27 13:48:40|5601.8|5601.3|5601.8|5601.3|5602.3|5601.8|5601.55|5601.05|506
1724766530000|2024-08-27 13:48:50|5602.05|5601.55|5604.05|5603.55|5604.3|5603.8|5602.05|5601.55|1423
1724766540000|2024-08-27 13:49:00|5603.8|5603.3|5605.3|5604.8|5605.3|5604.8|5603.8|5603.3|1222
1724766550000|2024-08-27 13:49:10|5605.55|5605.05|5604.3|5603.8|5605.8|5605.3|5604.3|5603.8|1007
1724766560000|2024-08-27 13:49:20|5604.55|5604.05|5604.05|5603.55|5605.05|5604.55|5603.8|5603.3|545
1724766570000|2024-08-27 13:49:30|5603.92|5603.42|5604.3|5603.8|5604.8|5604.3|5603.55|5603.05|436
1724766580000|2024-08-27 13:49:40|5604.42|5603.92|5603.8|5603.3|5604.42|5603.92|5603.3|5602.8|544
1724766590000|2024-08-27 13:49:50|5604.05|5603.55|5603.8|5603.3|5604.05|5603.55|5603.55|5603.05|426
1724766600000|2024-08-27 13:50:00|5603.55|5603.05|5605.05|5604.55|5605.05|5604.55|5602.8|5602.3|810
1724766610000|2024-08-27 13:50:10|5604.92|5604.42|5605.8|5605.3|5606.05|5605.55|5604.92|5604.42|610
1724766620000|2024-08-27 13:50:20|5606.05|5605.55|5607.05|5606.55|5608.05|5607.55|5606.05|5605.55|1475
1724766630000|2024-08-27 13:50:30|5606.8|5606.3|5606.05|5605.55|5607.55|5607.05|5606.05|5605.55|729
1724766640000|2024-08-27 13:50:40|5606.55|5606.05|5607.05|5606.55|5607.3|5606.8|5606.3|5605.8|566
1724766650000|2024-08-27 13:50:50|5606.8|5606.3|5606.55|5606.05|5607.3|5606.8|5606.55|5606.05|433
1724766660000|2024-08-27 13:51:00|5606.3|5605.8|5605.8|5605.3|5606.8|5606.3|5605.05|5604.55|703
1724766670000|2024-08-27 13:51:10|5606.05|5605.55|5607.3|5606.8|5607.3|5606.8|5606.05|5605.55|682
1724766680000|2024-08-27 13:51:20|5607.55|5607.05|5606.8|5606.3|5607.67|5607.17|5606.55|5606.05|415
1724766690000|2024-08-27 13:51:30|5606.55|5606.05|5606.05|5605.55|5606.55|5606.05|5605.55|5605.05|301
1724766700000|2024-08-27 13:51:40|5606.3|5605.8|5607.3|5606.8|5607.8|5607.3|5606.3|5605.8|310
1724766710000|2024-08-27 13:51:50|5607.42|5606.92|5606.05|5605.55|5607.42|5606.92|5606.05|5605.55|407
1724766720000|2024-08-27 13:52:00|5606.3|5605.8|5606.8|5606.3|5607.05|5606.55|5606.3|5605.8|420
1724766730000|2024-08-27 13:52:10|5606.55|5606.05|5606.17|5605.67|5607.05|5606.55|5606.17|5605.67|270
1724766740000|2024-08-27 13:52:20|5606.05|5605.55|5605.55|5605.05|5606.55|5606.05|5605.3|5604.8|388
1724766750000|2024-08-27 13:52:30|5606.05|5605.55|5606.8|5606.3|5606.8|5606.3|5606.05|5605.55|360
1724766760000|2024-08-27 13:52:40|5607.05|5606.55|5608.92|5608.42|5609.3|5608.8|5607.05|5606.55|944
1724766770000|2024-08-27 13:52:50|5608.8|5608.3|5609.3|5608.8|5609.3|5608.8|5608.3|5607.8|541
1724766780000|2024-08-27 13:53:00|5608.8|5608.3|5610.05|5609.55|5610.8|5610.3|5608.8|5608.3|1128
1724766790000|2024-08-27 13:53:10|5610.17|5609.67|5610.05|5609.55|5610.8|5610.3|5610.05|5609.55|1202
1724766800000|2024-08-27 13:53:20|5610.3|5609.8|5611.55|5611.05|5612.05|5611.55|5610.05|5609.55|1364
1724766810000|2024-08-27 13:53:30|5611.8|5611.3|5612.55|5612.05|5613.55|5613.05|5611.8|5611.3|2996
1724766820000|2024-08-27 13:53:40|5612.8|5612.3|5611.8|5611.3|5613.3|5612.8|5611.8|5611.3|695
1724766830000|2024-08-27 13:53:50|5612.05|5611.55|5611.55|5611.05|5612.05|5611.55|5611.05|5610.55|560
1724766840000|2024-08-27 13:54:00|5611.8|5611.3|5611.55|5611.05|5612.8|5612.3|5611.55|5611.05|704
1724766850000|2024-08-27 13:54:10|5611.67|5611.17|5611.3|5610.8|5611.67|5611.17|5611.05|5610.55|557
1724766860000|2024-08-27 13:54:20|5611.05|5610.55|5611.05|5610.55|5611.3|5610.8|5610.55|5610.05|873
1724766870000|2024-08-27 13:54:30|5610.8|5610.3|5612.05|5611.55|5612.05|5611.55|5610.55|5610.05|798
1724766880000|2024-08-27 13:54:40|5612.17|5611.67|5612.05|5611.55|5612.55|5612.05|5612.05|5611.55|442
1724766890000|2024-08-27 13:54:50|5611.8|5611.3|5611.55|5611.05|5612.05|5611.55|5611.55|5611.05|559
1724766900000|2024-08-27 13:55:00|5611.8|5611.3|5611.55|5611.05|5612.3|5611.8|5611.3|5610.8|772
1724766910000|2024-08-27 13:55:10|5611.8|5611.3|5612.67|5612.17|5613.05|5612.55|5611.8|5611.3|449
1724766920000|2024-08-27 13:55:20|5612.8|5612.3|5612.05|5611.55|5613.05|5612.55|5611.8|5611.3|591
1724766930000|2024-08-27 13:55:30|5612.3|5611.8|5612.8|5612.3|5612.8|5612.3|5612.05|5611.55|379
1724766940000|2024-08-27 13:55:40|5613.05|5612.55|5613.05|5612.55|5613.3|5612.8|5612.8|5612.3|746
1724766950000|2024-08-27 13:55:50|5613.17|5612.67|5612.55|5612.05|5613.3|5612.8|5612.55|5612.05|338
1724766960000|2024-08-27 13:56:00|5612.42|5611.92|5611.55|5611.05|5612.8|5612.3|5611.55|5611.05|656
1724766970000|2024-08-27 13:56:10|5611.3|5610.8|5610.67|5610.17|5611.8|5611.3|5610.67|5610.17|774
1724766980000|2024-08-27 13:56:20|5610.8|5610.3|5610.05|5609.55|5610.8|5610.3|5609.8|5609.3|732
1724766990000|2024-08-27 13:56:30|5610.3|5609.8|5609.8|5609.3|5610.3|5609.8|5609.55|5609.05|364
1724767000000|2024-08-27 13:56:40|5610.05|5609.55|5610.55|5610.05|5611.05|5610.55|5610.05|5609.55|315
1724767010000|2024-08-27 13:56:50|5610.67|5610.17|5610.05|5609.55|5611.05|5610.55|5609.8|5609.3|196
1724767020000|2024-08-27 13:57:00|5610.3|5609.8|5609.3|5608.8|5610.3|5609.8|5609.05|5608.55|427
1724767030000|2024-08-27 13:57:10|5609.55|5609.05|5608.3|5607.8|5609.55|5609.05|5608.3|5607.8|715
1724767040000|2024-08-27 13:57:20|5608.17|5607.67|5608.55|5608.05|5608.55|5608.05|5607.3|5606.8|785
1724767050000|2024-08-27 13:57:30|5608.42|5607.92|5608.3|5607.8|5608.67|5608.17|5608.3|5607.8|352
1724767060000|2024-08-27 13:57:40|5608.42|5607.92|5607.8|5607.3|5608.55|5608.05|5607.8|5607.3|148
1724767070000|2024-08-27 13:57:50|5608.05|5607.55|5608.3|5607.8|5608.3|5607.8|5607.8|5607.3|323
1724767080000|2024-08-27 13:58:00|5608.05|5607.55|5608.05|5607.55|5608.17|5607.67|5606.8|5606.3|454
1724767090000|2024-08-27 13:58:10|5608.17|5607.67|5608.55|5608.05|5608.8|5608.3|5608.05|5607.55|531
1724767100000|2024-08-27 13:58:20|5608.67|5608.17|5608.55|5608.05|5608.8|5608.3|5608.3|5607.8|181
1724767110000|2024-08-27 13:58:30|5608.3|5607.8|5608.55|5608.05|5608.55|5608.05|5607.8|5607.3|148
1724767120000|2024-08-27 13:58:40|5608.8|5608.3|5609.3|5608.8|5609.3|5608.8|5608.8|5608.3|123
1724767130000|2024-08-27 13:58:50|5609.55|5609.05|5610.05|5609.55|5610.05|5609.55|5609.05|5608.55|374
1724767140000|2024-08-27 13:59:00|5610.3|5609.8|5609.55|5609.05|5610.3|5609.8|5609.3|5608.8|192
1724767150000|2024-08-27 13:59:10|5609.42|5608.92|5609.55|5609.05|5609.92|5609.42|5609.05|5608.55|173
1724767160000|2024-08-27 13:59:20|5609.67|5609.17|5609.92|5609.42|5609.92|5609.42|5609.05|5608.55|220
1724767170000|2024-08-27 13:59:30|5610.05|5609.55|5610.05|5609.55|5610.55|5610.05|5609.67|5609.17|201
1724767180000|2024-08-27 13:59:40|5609.8|5609.3|5609.3|5608.8|5609.8|5609.3|5609.05|5608.55|176
1724767190000|2024-08-27 13:59:50|5609.17|5608.67|5609.3|5608.8|5609.8|5609.3|5609.17|5608.67|174
1724767200000|2024-08-27 14:00:00|5609.42|5608.92|5612.55|5612.05|5612.55|5612.05|5609.42|5608.92|1083
1724767210000|2024-08-27 14:00:10|5612.8|5612.3|5611.05|5610.55|5613.3|5612.8|5611.05|5610.55|1378
1724767220000|2024-08-27 14:00:20|5610.8|5610.3|5611.55|5611.05|5611.55|5611.05|5610.3|5609.8|547
1724767230000|2024-08-27 14:00:30|5611.42|5610.92|5610.05|5609.55|5611.8|5611.3|5609.67|5609.17|541
1724767240000|2024-08-27 14:00:40|5609.92|5609.42|5608.55|5608.05|5610.05|5609.55|5608.05|5607.55|1117
1724767250000|2024-08-27 14:00:50|5608.8|5608.3|5609.55|5609.05|5610.05|5609.55|5608.55|5608.05|491
1724767260000|2024-08-27 14:01:00|5609.8|5609.3|5610.3|5609.8|5610.55|5610.05|5609.05|5608.55|358
1724767270000|2024-08-27 14:01:10|5610.55|5610.05|5608.3|5607.8|5610.55|5610.05|5607.8|5607.3|663
1724767280000|2024-08-27 14:01:20|5608.55|5608.05|5608.3|5607.8|5609.3|5608.8|5608.05|5607.55|436
1724767290000|2024-08-27 14:01:30|5608.17|5607.67|5610.17|5609.67|5610.3|5609.8|5608.05|5607.55|508
1724767300000|2024-08-27 14:01:40|5610.05|5609.55|5608.55|5608.05|5610.17|5609.67|5608.3|5607.8|406
1724767310000|2024-08-27 14:01:50|5608.8|5608.3|5609.8|5609.3|5609.8|5609.3|5608.8|5608.3|876
1724767320000|2024-08-27 14:02:00|5609.55|5609.05|5609.55|5609.05|5609.55|5609.05|5608.55|5608.05|644
1724767330000|2024-08-27 14:02:10|5610.05|5609.55|5612.55|5612.05|5612.55|5612.05|5610.05|5609.55|715
1724767340000|2024-08-27 14:02:20|5612.3|5611.8|5611.8|5611.3|5612.55|5612.05|5611.55|5611.05|492
1724767350000|2024-08-27 14:02:30|5611.55|5611.05|5612.05|5611.55|5612.3|5611.8|5611.3|5610.8|492
1724767360000|2024-08-27 14:02:40|5612.3|5611.8|5611.3|5610.8|5612.67|5612.17|5611.3|5610.8|1000
1724767370000|2024-08-27 14:02:50|5611.05|5610.55|5611.05|5610.55|5611.8|5611.3|5611.05|5610.55|460
1724767380000|2024-08-27 14:03:00|5611.3|5610.8|5611.3|5610.8|5611.8|5611.3|5610.8|5610.3|326
1724767390000|2024-08-27 14:03:10|5611.05|5610.55|5611.55|5611.05|5612.3|5611.8|5611.05|5610.55|462
1724767400000|2024-08-27 14:03:20|5611.3|5610.8|5611.8|5611.3|5611.8|5611.3|5610.8|5610.3|390
1724767410000|2024-08-27 14:03:30|5611.67|5611.17|5610.8|5610.3|5611.67|5611.17|5610.05|5609.55|360
1724767420000|2024-08-27 14:03:40|5610.3|5609.8|5608.8|5608.3|5610.55|5610.05|5607.55|5607.05|991
1724767430000|2024-08-27 14:03:50|5609.05|5608.55|5608.55|5608.05|5609.17|5608.67|5608.3|5607.8|726
1724767440000|2024-08-27 14:04:00|5608.8|5608.3|5607.55|5607.05|5609.05|5608.55|5607.3|5606.8|693
1724767450000|2024-08-27 14:04:10|5607.8|5607.3|5608.05|5607.55|5609.55|5609.05|5607.8|5607.3|446
1724767460000|2024-08-27 14:04:20|5607.92|5607.42|5608.55|5608.05|5608.55|5608.05|5607.55|5607.05|427
1724767470000|2024-08-27 14:04:30|5608.8|5608.3|5610.55|5610.05|5610.8|5610.3|5608.8|5608.3|611
1724767480000|2024-08-27 14:04:40|5610.8|5610.3|5610.3|5609.8|5610.8|5610.3|5610.05|5609.55|435
1724767490000|2024-08-27 14:04:50|5610.55|5610.05|5611.05|5610.55|5611.55|5611.05|5610.55|5610.05|1137
1724767500000|2024-08-27 14:05:00|5611.3|5610.8|5611.8|5611.3|5612.55|5612.05|5611.3|5610.8|987
1724767510000|2024-08-27 14:05:10|5611.55|5611.05|5612.05|5611.55|5612.55|5612.05|5611.55|5611.05|792
1724767520000|2024-08-27 14:05:20|5612.3|5611.8|5610.3|5609.8|5612.3|5611.8|5609.8|5609.3|741
1724767530000|2024-08-27 14:05:30|5610.55|5610.05|5611.3|5610.8|5611.3|5610.8|5609.8|5609.3|402
1724767540000|2024-08-27 14:05:40|5611.55|5611.05|5611.55|5611.05|5612.05|5611.55|5611.55|5611.05|771
1724767550000|2024-08-27 14:05:50|5611.3|5610.8|5611.8|5611.3|5611.8|5611.3|5611.05|5610.55|539
1724767560000|2024-08-27 14:06:00|5611.55|5611.05|5611.3|5610.8|5612.55|5612.05|5611.3|5610.8|657
1724767570000|2024-08-27 14:06:10|5611.17|5610.67|5610.3|5609.8|5611.55|5611.05|5610.3|5609.8|448
1724767580000|2024-08-27 14:06:20|5610.55|5610.05|5611.8|5611.3|5612.3|5611.8|5610.42|5609.92|466
1724767590000|2024-08-27 14:06:30|5611.55|5611.05|5610.55|5610.05|5611.8|5611.3|5610.55|5610.05|343
1724767600000|2024-08-27 14:06:40|5610.3|5609.8|5611.3|5610.8|5611.55|5611.05|5610.3|5609.8|341
1724767610000|2024-08-27 14:06:50|5611.05|5610.55|5611.8|5611.3|5611.8|5611.3|5610.8|5610.3|244
1724767620000|2024-08-27 14:07:00|5611.55|5611.05|5610.8|5610.3|5611.67|5611.17|5610.55|5610.05|378
1724767630000|2024-08-27 14:07:10|5611.05|5610.55|5611.3|5610.8|5611.8|5611.3|5611.05|5610.55|232
1724767640000|2024-08-27 14:07:20|5611.05|5610.55|5610.3|5609.8|5611.42|5610.92|5609.3|5608.8|451
1724767650000|2024-08-27 14:07:30|5610.55|5610.05|5610.55|5610.05|5611.05|5610.55|5610.05|5609.55|350
1724767660000|2024-08-27 14:07:40|5610.3|5609.8|5610.05|5609.55|5610.3|5609.8|5609.55|5609.05|338
1724767670000|2024-08-27 14:07:50|5610.3|5609.8|5611.55|5611.05|5612.05|5611.55|5610.3|5609.8|430
1724767680000|2024-08-27 14:08:00|5611.3|5610.8|5612.3|5611.8|5612.55|5612.05|5611.3|5610.8|509
1724767690000|2024-08-27 14:08:10|5612.55|5612.05|5611.8|5611.3|5612.55|5612.05|5611.8|5611.3|325
1724767700000|2024-08-27 14:08:20|5611.55|5611.05|5610.05|5609.55|5611.55|5611.05|5609.8|5609.3|336
1724767710000|2024-08-27 14:08:30|5609.92|5609.42|5610.05|5609.55|5610.17|5609.67|5609.55|5609.05|359
1724767720000|2024-08-27 14:08:40|5610.3|5609.8|5610.55|5610.05|5610.8|5610.3|5610.3|5609.8|200
1724767730000|2024-08-27 14:08:50|5610.3|5609.8|5610.92|5610.42|5611.05|5610.55|5610.05|5609.55|229
1724767740000|2024-08-27 14:09:00|5610.8|5610.3|5611.8|5611.3|5612.3|5611.8|5610.55|5610.05|380
1724767750000|2024-08-27 14:09:10|5611.92|5611.42|5611.55|5611.05|5612.05|5611.55|5610.8|5610.3|204
1724767760000|2024-08-27 14:09:20|5611.3|5610.8|5611.3|5610.8|5611.55|5611.05|5611.05|5610.55|197
1724767770000|2024-08-27 14:09:30|5611.17|5610.67|5612.05|5611.55|5612.3|5611.8|5611.17|5610.67|288
1724767780000|2024-08-27 14:09:40|5612.17|5611.67|5611.42|5610.92|5612.17|5611.67|5610.8|5610.3|365
1724767790000|2024-08-27 14:09:50|5611.05|5610.55|5612.05|5611.55|5612.3|5611.8|5611.05|5610.55|207
1724767800000|2024-08-27 14:10:00|5611.8|5611.3|5612.05|5611.55|5612.42|5611.92|5611.55|5611.05|614
1724767810000|2024-08-27 14:10:10|5612.3|5611.8|5612.3|5611.8|5613.3|5612.8|5612.3|5611.8|602
1724767820000|2024-08-27 14:10:20|5612.42|5611.92|5612.3|5611.8|5612.42|5611.92|5611.3|5610.8|499
1724767830000|2024-08-27 14:10:30|5612.55|5612.05|5612.8|5612.3|5613.42|5612.92|5612.17|5611.67|637
1724767840000|2024-08-27 14:10:40|5613.05|5612.55|5612.8|5612.3|5613.05|5612.55|5612.05|5611.55|426
1724767850000|2024-08-27 14:10:50|5612.55|5612.05|5613.92|5613.42|5613.92|5613.42|5612.17|5611.67|932
1724767860000|2024-08-27 14:11:00|5613.8|5613.3|5613.8|5613.3|5614.3|5613.8|5613.55|5613.05|571
1724767870000|2024-08-27 14:11:10|5614.05|5613.55|5614.17|5613.67|5615.05|5614.55|5614.05|5613.55|766
1724767880000|2024-08-27 14:11:20|5614.05|5613.55|5614.55|5614.05|5614.67|5614.17|5613.8|5613.3|845
1724767890000|2024-08-27 14:11:30|5614.8|5614.3|5613.05|5612.55|5614.8|5614.3|5613.05|5612.55|554
1724767900000|2024-08-27 14:11:40|5613.3|5612.8|5612.55|5612.05|5613.3|5612.8|5612.55|5612.05|342
1724767910000|2024-08-27 14:11:50|5612.8|5612.3|5612.55|5612.05|5613.55|5613.05|5612.55|5612.05|423
1724767920000|2024-08-27 14:12:00|5612.8|5612.3|5612.42|5611.92|5612.92|5612.42|5611.8|5611.3|555
1724767930000|2024-08-27 14:12:10|5612.55|5612.05|5612.3|5611.8|5613.05|5612.55|5611.8|5611.3|971
1724767940000|2024-08-27 14:12:20|5612.55|5612.05|5612.05|5611.55|5612.8|5612.3|5611.55|5611.05|582
1724767950000|2024-08-27 14:12:30|5612.3|5611.8|5613.05|5612.55|5613.17|5612.67|5612.3|5611.8|230
1724767960000|2024-08-27 14:12:40|5613.42|5612.92|5614.55|5614.05|5614.55|5614.05|5613.42|5612.92|373
1724767970000|2024-08-27 14:12:50|5614.42|5613.92|5614.55|5614.05|5614.55|5614.05|5614.05|5613.55|392
1724767980000|2024-08-27 14:13:00|5614.3|5613.8|5614.05|5613.55|5614.55|5614.05|5613.8|5613.3|338
1724767990000|2024-08-27 14:13:10|5613.8|5613.3|5614.55|5614.05|5614.55|5614.05|5613.8|5613.3|428
1724768000000|2024-08-27 14:13:20|5614.42|5613.92|5613.55|5613.05|5614.67|5614.17|5613.55|5613.05|381
1724768010000|2024-08-27 14:13:30|5613.8|5613.3|5612.55|5612.05|5613.8|5613.3|5612.55|5612.05|392
1724768020000|2024-08-27 14:13:40|5612.8|5612.3|5611.8|5611.3|5613.05|5612.55|5611.55|5611.05|497
1724768030000|2024-08-27 14:13:50|5611.92|5611.42|5610.8|5610.3|5611.92|5611.42|5610.8|5610.3|745
1724768040000|2024-08-27 14:14:00|5610.55|5610.05|5611.05|5610.55|5611.3|5610.8|5609.55|5609.05|890
1724768050000|2024-08-27 14:14:10|5610.8|5610.3|5609.8|5609.3|5610.8|5610.3|5609.8|5609.3|399
1724768060000|2024-08-27 14:14:20|5610.05|5609.55|5610.42|5609.92|5610.55|5610.05|5609.8|5609.3|297
1724768070000|2024-08-27 14:14:30|5610.3|5609.8|5609.8|5609.3|5610.55|5610.05|5609.55|5609.05|680
1724768080000|2024-08-27 14:14:40|5609.67|5609.17|5610.3|5609.8|5610.3|5609.8|5609.05|5608.55|435
1724768090000|2024-08-27 14:14:50|5610.55|5610.05|5610.55|5610.05|5611.05|5610.55|5610.55|5610.05|235
1724768100000|2024-08-27 14:15:00|5610.8|5610.3|5612.05|5611.55|5612.3|5611.8|5610.8|5610.3|705
1724768110000|2024-08-27 14:15:10|5612.3|5611.8|5612.8|5612.3|5613.05|5612.55|5612.3|5611.8|611
1724768120000|2024-08-27 14:15:20|5613.05|5612.55|5612.05|5611.55|5613.3|5612.8|5611.55|5611.05|485
1724768130000|2024-08-27 14:15:30|5612.3|5611.8|5612.05|5611.55|5612.55|5612.05|5612.05|5611.55|158
1724768140000|2024-08-27 14:15:40|5611.92|5611.42|5612.05|5611.55|5612.55|5612.05|5611.55|5611.05|311
1724768150000|2024-08-27 14:15:50|5611.8|5611.3|5610.8|5610.3|5611.8|5611.3|5610.55|5610.05|317
1724768160000|2024-08-27 14:16:00|5610.3|5609.8|5609.8|5609.3|5610.55|5610.05|5609.05|5608.55|838
1724768170000|2024-08-27 14:16:10|5610.05|5609.55|5611.05|5610.55|5611.05|5610.55|5609.92|5609.42|534
1724768180000|2024-08-27 14:16:20|5611.55|5611.05|5610.8|5610.3|5611.55|5611.05|5610.55|5610.05|423
1724768190000|2024-08-27 14:16:30|5611.05|5610.55|5610.3|5609.8|5611.05|5610.55|5610.05|5609.55|220
1724768200000|2024-08-27 14:16:40|5610.17|5609.67|5609.8|5609.3|5610.8|5610.3|5609.55|5609.05|1043
1724768210000|2024-08-27 14:16:50|5610.05|5609.55|5609.3|5608.8|5610.3|5609.8|5609.3|5608.8|274
1724768220000|2024-08-27 14:17:00|5609.55|5609.05|5607.8|5607.3|5609.55|5609.05|5607.55|5607.05|1017
1724768230000|2024-08-27 14:17:10|5607.92|5607.42|5608.55|5608.05|5608.55|5608.05|5607.05|5606.55|870
1724768240000|2024-08-27 14:17:20|5608.3|5607.8|5608.05|5607.55|5608.8|5608.3|5608.05|5607.55|393
1724768250000|2024-08-27 14:17:30|5607.8|5607.3|5609.3|5608.8|5609.3|5608.8|5607.8|5607.3|382
1724768260000|2024-08-27 14:17:40|5609.05|5608.55|5609.05|5608.55|5609.05|5608.55|5608.05|5607.55|296
1724768270000|2024-08-27 14:17:50|5608.8|5608.3|5609.05|5608.55|5609.3|5608.8|5608.8|5608.3|689
1724768280000|2024-08-27 14:18:00|5610.05|5609.55|5610.55|5610.05|5611.55|5611.05|5610.05|5609.55|856
1724768290000|2024-08-27 14:18:10|5610.8|5610.3|5610.55|5610.05|5611.55|5611.05|5610.05|5609.55|372
1724768300000|2024-08-27 14:18:20|5610.3|5609.8|5611.8|5611.3|5611.8|5611.3|5610.3|5609.8|407
1724768310000|2024-08-27 14:18:30|5611.55|5611.05|5613.05|5612.55|5613.55|5613.05|5611.55|5611.05|709
1724768320000|2024-08-27 14:18:40|5613.3|5612.8|5611.67|5611.17|5613.3|5612.8|5611.55|5611.05|396
1724768330000|2024-08-27 14:18:50|5611.8|5611.3|5611.05|5610.55|5611.8|5611.3|5611.05|5610.55|231
1724768340000|2024-08-27 14:19:00|5610.8|5610.3|5611.55|5611.05|5611.55|5611.05|5610.3|5609.8|331
1724768350000|2024-08-27 14:19:10|5611.3|5610.8|5612.8|5612.3|5612.8|5612.3|5611.05|5610.55|558
1724768360000|2024-08-27 14:19:20|5613.05|5612.55|5612.3|5611.8|5613.05|5612.55|5612.3|5611.8|221
1724768370000|2024-08-27 14:19:30|5612.17|5611.67|5612.05|5611.55|5612.3|5611.8|5611.8|5611.3|143
1724768380000|2024-08-27 14:19:40|5611.8|5611.3|5611.3|5610.8|5611.92|5611.42|5610.8|5610.3|224
1724768390000|2024-08-27 14:19:50|5611.55|5611.05|5612.3|5611.8|5612.42|5611.92|5611.55|5611.05|201
1724768400000|2024-08-27 14:20:00|5612.05|5611.55|5612.55|5612.05|5613.05|5612.55|5612.05|5611.55|320
1724768410000|2024-08-27 14:20:10|5612.42|5611.92|5611.05|5610.55|5612.55|5612.05|5611.05|5610.55|407
1724768420000|2024-08-27 14:20:20|5610.8|5610.3|5612.05|5611.55|5612.05|5611.55|5610.55|5610.05|331
1724768430000|2024-08-27 14:20:30|5611.8|5611.3|5612.05|5611.55|5612.05|5611.55|5611.55|5611.05|101
1724768440000|2024-08-27 14:20:40|5611.8|5611.3|5611.67|5611.17|5612.05|5611.55|5611.3|5610.8|212
1724768450000|2024-08-27 14:20:50|5611.55|5611.05|5612.05|5611.55|5613.05|5612.55|5611.3|5610.8|315
1724768460000|2024-08-27 14:21:00|5611.8|5611.3|5612.3|5611.8|5612.3|5611.8|5611.3|5610.8|287
1724768470000|2024-08-27 14:21:10|5612.05|5611.55|5612.8|5612.3|5613.05|5612.55|5612.05|5611.55|271
1724768480000|2024-08-27 14:21:20|5612.92|5612.42|5613.05|5612.55|5613.55|5613.05|5612.92|5612.42|550
1724768490000|2024-08-27 14:21:30|5613.17|5612.67|5613.05|5612.55|5613.3|5612.8|5612.8|5612.3|278
1724768500000|2024-08-27 14:21:40|5613.3|5612.8|5613.55|5613.05|5613.8|5613.3|5613.3|5612.8|159
1724768510000|2024-08-27 14:21:50|5613.3|5612.8|5613.3|5612.8|5613.55|5613.05|5613.3|5612.8|184
1724768520000|2024-08-27 14:22:00|5613.55|5613.05|5614.55|5614.05|5614.55|5614.05|5613.55|5613.05|423
1724768530000|2024-08-27 14:22:10|5614.3|5613.8|5615.05|5614.55|5615.8|5615.3|5614.3|5613.8|1702
1724768540000|2024-08-27 14:22:20|5614.8|5614.3|5614.3|5613.8|5614.8|5614.3|5614.3|5613.8|251
1724768550000|2024-08-27 14:22:30|5614.05|5613.55|5614.05|5613.55|5614.55|5614.05|5613.55|5613.05|262
1724768560000|2024-08-27 14:22:40|5613.8|5613.3|5613.3|5612.8|5614.55|5614.05|5613.3|5612.8|385
1724768570000|2024-08-27 14:22:50|5613.55|5613.05|5614.8|5614.3|5614.8|5614.3|5613.55|5613.05|259
1724768580000|2024-08-27 14:23:00|5614.55|5614.05|5613.8|5613.3|5614.55|5614.05|5613.3|5612.8|414
1724768590000|2024-08-27 14:23:10|5613.92|5613.42|5614.55|5614.05|5615.05|5614.55|5613.92|5613.42|290
1724768600000|2024-08-27 14:23:20|5614.3|5613.8|5614.8|5614.3|5615.05|5614.55|5614.05|5613.55|273
1724768610000|2024-08-27 14:23:30|5615.05|5614.55|5614.55|5614.05|5615.3|5614.8|5614.3|5613.8|197
1724768620000|2024-08-27 14:23:40|5614.3|5613.8|5614.8|5614.3|5614.92|5614.42|5614.3|5613.8|123
1724768630000|2024-08-27 14:23:50|5614.92|5614.42|5615.3|5614.8|5615.3|5614.8|5614.55|5614.05|166
1724768640000|2024-08-27 14:24:00|5615.55|5615.05|5619.8|5619.3|5621.05|5620.55|5615.55|5615.05|3529
1724768650000|2024-08-27 14:24:10|5619.55|5619.05|5619.55|5619.05|5620.05|5619.55|5619.3|5618.8|982
1724768660000|2024-08-27 14:24:20|5619.42|5618.92|5619.55|5619.05|5619.55|5619.05|5619.05|5618.55|1134
1724768670000|2024-08-27 14:24:30|5619.42|5618.92|5619.8|5619.3|5619.8|5619.3|5618.8|5618.3|739
1724768680000|2024-08-27 14:24:40|5619.55|5619.05|5619.8|5619.3|5620.05|5619.55|5619.05|5618.55|700
1724768690000|2024-08-27 14:24:50|5619.67|5619.17|5619.3|5618.8|5620.05|5619.55|5619.3|5618.8|485
1724768700000|2024-08-27 14:25:00|5619.05|5618.55|5619.05|5618.55|5620.3|5619.8|5618.8|5618.3|1089
1724768710000|2024-08-27 14:25:10|5619.17|5618.67|5620.42|5619.92|5621.05|5620.55|5619.17|5618.67|997
1724768720000|2024-08-27 14:25:20|5620.55|5620.05|5621.3|5620.8|5622.3|5621.8|5620.3|5619.8|1613
1724768730000|2024-08-27 14:25:30|5621.05|5620.55|5621.05|5620.55|5621.55|5621.05|5620.55|5620.05|757
1724768740000|2024-08-27 14:25:40|5621.3|5620.8|5620.8|5620.3|5621.8|5621.3|5620.55|5620.05|581
1724768750000|2024-08-27 14:25:50|5620.55|5620.05|5620.55|5620.05|5621.05|5620.55|5620.55|5620.05|382
1724768760000|2024-08-27 14:26:00|5620.3|5619.8|5620.55|5620.05|5621.3|5620.8|5620.3|5619.8|655
1724768770000|2024-08-27 14:26:10|5620.8|5620.3|5619.05|5618.55|5620.8|5620.3|5619.05|5618.55|835
1724768780000|2024-08-27 14:26:20|5618.8|5618.3|5619.05|5618.55|5619.05|5618.55|5618.55|5618.05|563
1724768790000|2024-08-27 14:26:30|5619.17|5618.67|5619.8|5619.3|5620.05|5619.55|5618.92|5618.42|520
1724768800000|2024-08-27 14:26:40|5620.05|5619.55|5619.55|5619.05|5620.05|5619.55|5619.42|5618.92|356
1724768810000|2024-08-27 14:26:50|5619.3|5618.8|5619.55|5619.05|5619.8|5619.3|5619.3|5618.8|343
1724768820000|2024-08-27 14:27:00|5619.3|5618.8|5617.8|5617.3|5619.8|5619.3|5617.55|5617.05|687
1724768830000|2024-08-27 14:27:10|5617.55|5617.05|5617.8|5617.3|5618.05|5617.55|5617.17|5616.67|650
1724768840000|2024-08-27 14:27:20|5618.05|5617.55|5617.8|5617.3|5618.3|5617.8|5617.55|5617.05|534
1724768850000|2024-08-27 14:27:30|5618.05|5617.55|5618.3|5617.8|5618.55|5618.05|5617.8|5617.3|269
1724768860000|2024-08-27 14:27:40|5618.17|5617.67|5618.3|5617.8|5618.55|5618.05|5618.05|5617.55|390
1724768870000|2024-08-27 14:27:50|5618.17|5617.67|5618.55|5618.05|5618.8|5618.3|5618.05|5617.55|447
1724768880000|2024-08-27 14:28:00|5618.8|5618.3|5618.3|5617.8|5618.8|5618.3|5617.8|5617.3|624
1724768890000|2024-08-27 14:28:10|5618.17|5617.67|5618.55|5618.05|5618.8|5618.3|5617.92|5617.42|402
1724768900000|2024-08-27 14:28:20|5618.3|5617.8|5618.55|5618.05|5618.8|5618.3|5618.3|5617.8|149
1724768910000|2024-08-27 14:28:30|5619.55|5619.05|5619.42|5618.92|5619.55|5619.05|5619.05|5618.55|354
1724768920000|2024-08-27 14:28:40|5619.3|5618.8|5619.8|5619.3|5620.3|5619.8|5619.3|5618.8|680
1724768930000|2024-08-27 14:28:50|5620.05|5619.55|5620.05|5619.55|5620.3|5619.8|5619.8|5619.3|222
1724768940000|2024-08-27 14:29:00|5619.8|5619.3|5620.8|5620.3|5620.8|5620.3|5619.8|5619.3|305
1724768950000|2024-08-27 14:29:10|5620.55|5620.05|5620.8|5620.3|5620.8|5620.3|5620.05|5619.55|285
1724768960000|2024-08-27 14:29:20|5620.55|5620.05|5620.8|5620.3|5620.8|5620.3|5620.05|5619.55|209
1724768970000|2024-08-27 14:29:30|5620.67|5620.17|5620.55|5620.05|5620.8|5620.3|5620.3|5619.8|261
1724768980000|2024-08-27 14:29:40|5620.3|5619.8|5620.8|5620.3|5620.8|5620.3|5620.05|5619.55|309
1724768990000|2024-08-27 14:29:50|5621.05|5620.55|5621.8|5621.3|5622.3|5621.8|5620.8|5620.3|833
1724769000000|2024-08-27 14:30:00|5621.3|5620.8|5620.92|5620.42|5621.8|5621.3|5620.8|5620.3|942
1724769010000|2024-08-27 14:30:10|5621.05|5620.55|5622.8|5622.3|5622.8|5622.3|5620.55|5620.05|935
1724769020000|2024-08-27 14:30:20|5623.3|5622.8|5623.8|5623.3|5623.8|5623.3|5623.05|5622.55|1620
1724769030000|2024-08-27 14:30:30|5624.55|5624.05|5623.8|5623.3|5625.05|5624.55|5623.8|5623.3|1227
1724769040000|2024-08-27 14:30:40|5623.92|5623.42|5624.3|5623.8|5624.3|5623.8|5623.55|5623.05|648
1724769050000|2024-08-27 14:30:50|5624.17|5623.67|5623.55|5623.05|5624.55|5624.05|5623.55|5623.05|476
1724769060000|2024-08-27 14:31:00|5623.67|5623.17|5624.05|5623.55|5625.05|5624.55|5623.67|5623.17|714
1724769070000|2024-08-27 14:31:10|5624.3|5623.8|5624.05|5623.55|5625.05|5624.55|5624.05|5623.55|670
1724769080000|2024-08-27 14:31:20|5623.8|5623.3|5623.3|5622.8|5623.8|5623.3|5622.8|5622.3|604
1724769090000|2024-08-27 14:31:30|5623.17|5622.67|5623.05|5622.55|5623.3|5622.8|5622.55|5622.05|530
1724769100000|2024-08-27 14:31:40|5622.92|5622.42|5622.05|5621.55|5623.3|5622.8|5622.05|5621.55|521
1724769110000|2024-08-27 14:31:50|5622.3|5621.8|5622.55|5622.05|5622.55|5622.05|5621.8|5621.3|632
1724769120000|2024-08-27 14:32:00|5622.8|5622.3|5623.8|5623.3|5624.05|5623.55|5622.8|5622.3|1076
1724769130000|2024-08-27 14:32:10|5624.05|5623.55|5624.3|5623.8|5624.55|5624.05|5624.05|5623.55|474
1724769140000|2024-08-27 14:32:20|5624.05|5623.55|5624.05|5623.55|5624.3|5623.8|5624.05|5623.55|328
1724769150000|2024-08-27 14:32:30|5623.8|5623.3|5624.55|5624.05|5624.55|5624.05|5623.8|5623.3|448
1724769160000|2024-08-27 14:32:40|5624.3|5623.8|5623.8|5623.3|5624.67|5624.17|5623.55|5623.05|385
1724769170000|2024-08-27 14:32:50|5624.05|5623.55|5623.67|5623.17|5624.05|5623.55|5623.55|5623.05|366
1724769180000|2024-08-27 14:33:00|5623.8|5623.3|5624.05|5623.55|5624.17|5623.67|5623.3|5622.8|502
1724769190000|2024-08-27 14:33:10|5624.3|5623.8|5624.3|5623.8|5625.05|5624.55|5624.05|5623.55|960
1724769200000|2024-08-27 14:33:20|5624.55|5624.05|5624.05|5623.55|5624.92|5624.42|5624.05|5623.55|347
1724769210000|2024-08-27 14:33:30|5624.3|5623.8|5625.05|5624.55|5625.55|5625.05|5624.05|5623.55|868
1724769220000|2024-08-27 14:33:40|5624.8|5624.3|5624.8|5624.3|5625.05|5624.55|5624.3|5623.8|253
1724769230000|2024-08-27 14:33:50|5624.55|5624.05|5624.55|5624.05|5625.05|5624.55|5624.55|5624.05|422
1724769240000|2024-08-27 14:34:00|5624.3|5623.8|5623.55|5623.05|5624.3|5623.8|5623.3|5622.8|450
1724769250000|2024-08-27 14:34:10|5623.8|5623.3|5623.55|5623.05|5623.8|5623.3|5623.05|5622.55|501
1724769260000|2024-08-27 14:34:20|5623.8|5623.3|5623.55|5623.05|5623.8|5623.3|5623.55|5623.05|244
1724769270000|2024-08-27 14:34:30|5623.8|5623.3|5622.42|5621.92|5623.8|5623.3|5622.3|5621.8|587
1724769280000|2024-08-27 14:34:40|5622.55|5622.05|5622.3|5621.8|5622.8|5622.3|5622.3|5621.8|244
1724769290000|2024-08-27 14:34:50|5622.05|5621.55|5621.55|5621.05|5622.05|5621.55|5621.55|5621.05|487
1724769300000|2024-08-27 14:35:00|5621.8|5621.3|5622.3|5621.8|5622.55|5622.05|5621.8|5621.3|485
1724769310000|2024-08-27 14:35:10|5622.42|5621.92|5620.3|5619.8|5622.55|5622.05|5620.05|5619.55|911
1724769320000|2024-08-27 14:35:20|5620.55|5620.05|5621.3|5620.8|5621.55|5621.05|5620.05|5619.55|557
1724769330000|2024-08-27 14:35:30|5621.42|5620.92|5621.55|5621.05|5622.05|5621.55|5621.3|5620.8|496
1724769340000|2024-08-27 14:35:40|5621.92|5621.42|5622.3|5621.8|5622.3|5621.8|5621.3|5620.8|379
1724769350000|2024-08-27 14:35:50|5622.05|5621.55|5622.8|5622.3|5623.05|5622.55|5622.05|5621.55|468
1724769360000|2024-08-27 14:36:00|5622.92|5622.42|5621.55|5621.05|5623.05|5622.55|5621.55|5621.05|458
1724769370000|2024-08-27 14:36:10|5621.3|5620.8|5622.05|5621.55|5622.3|5621.8|5621.3|5620.8|181
1724769380000|2024-08-27 14:36:20|5621.8|5621.3|5622.8|5622.3|5622.8|5622.3|5621.8|5621.3|314
1724769390000|2024-08-27 14:36:30|5622.55|5622.05|5623.05|5622.55|5623.05|5622.55|5622.3|5621.8|160
1724769400000|2024-08-27 14:36:40|5623.3|5622.8|5623.05|5622.55|5623.3|5622.8|5622.8|5622.3|180
1724769410000|2024-08-27 14:36:50|5623.3|5622.8|5623.8|5623.3|5624.05|5623.55|5623.3|5622.8|476
1724769420000|2024-08-27 14:37:00|5623.3|5622.8|5622.8|5622.3|5623.8|5623.3|5622.55|5622.05|555
1724769430000|2024-08-27 14:37:10|5623.05|5622.55|5622.8|5622.3|5623.55|5623.05|5622.55|5622.05|529
1724769440000|2024-08-27 14:37:20|5623.05|5622.55|5623.3|5622.8|5623.3|5622.8|5622.67|5622.17|745
1724769450000|2024-08-27 14:37:30|5623.55|5623.05|5622.05|5621.55|5623.55|5623.05|5622.05|5621.55|460
1724769460000|2024-08-27 14:37:40|5621.55|5621.05|5621.8|5621.3|5621.8|5621.3|5621.3|5620.8|662
1724769470000|2024-08-27 14:37:50|5621.55|5621.05|5622.42|5621.92|5622.55|5622.05|5621.3|5620.8|517
1724769480000|2024-08-27 14:38:00|5622.55|5622.05|5621.55|5621.05|5622.8|5622.3|5621.55|5621.05|324
1724769490000|2024-08-27 14:38:10|5621.3|5620.8|5621.8|5621.3|5622.05|5621.55|5621.3|5620.8|297
1724769500000|2024-08-27 14:38:20|5621.92|5621.42|5622.05|5621.55|5622.3|5621.8|5621.3|5620.8|234
1724769510000|2024-08-27 14:38:30|5622.17|5621.67|5622.8|5622.3|5622.8|5622.3|5622.05|5621.55|234
1724769520000|2024-08-27 14:38:40|5622.55|5622.05|5623.05|5622.55|5623.55|5623.05|5622.55|5622.05|273
1724769530000|2024-08-27 14:38:50|5622.92|5622.42|5623.05|5622.55|5623.05|5622.55|5622.55|5622.05|213
1724769540000|2024-08-27 14:39:00|5622.8|5622.3|5624.05|5623.55|5624.3|5623.8|5622.8|5622.3|458
1724769550000|2024-08-27 14:39:10|5623.8|5623.3|5624.05|5623.55|5624.3|5623.8|5623.55|5623.05|592
1724769560000|2024-08-27 14:39:20|5624.17|5623.67|5624.05|5623.55|5624.8|5624.3|5624.05|5623.55|303
1724769570000|2024-08-27 14:39:30|5624.3|5623.8|5624.3|5623.8|5624.55|5624.05|5624.05|5623.55|309
1724769580000|2024-08-27 14:39:40|5624.55|5624.05|5624.3|5623.8|5624.8|5624.3|5624.05|5623.55|357
1724769590000|2024-08-27 14:39:50|5624.55|5624.05|5624.05|5623.55|5624.55|5624.05|5623.55|5623.05|460
1724769600000|2024-08-27 14:40:00|5623.55|5623.05|5624.3|5623.8|5624.3|5623.8|5623.55|5623.05|296
1724769610000|2024-08-27 14:40:10|5624.05|5623.55|5623.3|5622.8|5624.05|5623.55|5623.05|5622.55|444
1724769620000|2024-08-27 14:40:20|5623.8|5623.3|5624.3|5623.8|5624.3|5623.8|5623.55|5623.05|936
1724769630000|2024-08-27 14:40:30|5624.05|5623.55|5624.3|5623.8|5624.42|5623.92|5624.05|5623.55|345
1724769640000|2024-08-27 14:40:40|5623.8|5623.3|5623.55|5623.05|5623.8|5623.3|5623.05|5622.55|284
1724769650000|2024-08-27 14:40:50|5623.67|5623.17|5623.8|5623.3|5623.92|5623.42|5623.3|5622.8|335
1724769660000|2024-08-27 14:41:00|5623.55|5623.05|5623.8|5623.3|5624.3|5623.8|5623.55|5623.05|274
1724769670000|2024-08-27 14:41:10|5624.05|5623.55|5625.3|5624.8|5625.3|5624.8|5624.05|5623.55|705
1724769680000|2024-08-27 14:41:20|5625.05|5624.55|5625.05|5624.55|5625.3|5624.8|5624.55|5624.05|326
1724769690000|2024-08-27 14:41:30|5624.92|5624.42|5623.8|5623.3|5625.05|5624.55|5623.8|5623.3|430
1724769700000|2024-08-27 14:41:40|5624.05|5623.55|5624.3|5623.8|5624.3|5623.8|5623.55|5623.05|181
1724769710000|2024-08-27 14:41:50|5624.05|5623.55|5623.55|5623.05|5624.05|5623.55|5623.05|5622.55|270
1724769720000|2024-08-27 14:42:00|5623.42|5622.92|5623.55|5623.05|5623.8|5623.3|5623.3|5622.8|366
1724769730000|2024-08-27 14:42:10|5623.67|5623.17|5624.55|5624.05|5624.8|5624.3|5623.67|5623.17|330
1724769740000|2024-08-27 14:42:20|5624.8|5624.3|5624.8|5624.3|5625.05|5624.55|5624.67|5624.17|297
1724769750000|2024-08-27 14:42:30|5624.55|5624.05|5623.8|5623.3|5624.8|5624.3|5623.67|5623.17|492
1724769760000|2024-08-27 14:42:40|5623.55|5623.05|5624.55|5624.05|5624.55|5624.05|5623.55|5623.05|289
1724769770000|2024-08-27 14:42:50|5624.3|5623.8|5624.8|5624.3|5625.05|5624.55|5624.3|5623.8|177
1724769780000|2024-08-27 14:43:00|5624.67|5624.17|5624.3|5623.8|5624.67|5624.17|5623.8|5623.3|298
1724769790000|2024-08-27 14:43:10|5624.05|5623.55|5624.8|5624.3|5625.05|5624.55|5623.67|5623.17|322
1724769800000|2024-08-27 14:43:20|5624.67|5624.17|5625.05|5624.55|5625.3|5624.8|5624.67|5624.17|309
1724769810000|2024-08-27 14:43:30|5625.3|5624.8|5624.8|5624.3|5625.3|5624.8|5624.3|5623.8|414
1724769820000|2024-08-27 14:43:40|5625.05|5624.55|5624.8|5624.3|5625.3|5624.8|5624.55|5624.05|408
1724769830000|2024-08-27 14:43:50|5625.05|5624.55|5625.3|5624.8|5625.3|5624.8|5624.8|5624.3|346
1724769840000|2024-08-27 14:44:00|5625.05|5624.55|5624.8|5624.3|5625.05|5624.55|5624.8|5624.3|297
1724769850000|2024-08-27 14:44:10|5625.05|5624.55|5624.55|5624.05|5625.3|5624.8|5624.05|5623.55|518
1724769860000|2024-08-27 14:44:20|5624.8|5624.3|5624.8|5624.3|5625.05|5624.55|5624.55|5624.05|231
1724769870000|2024-08-27 14:44:30|5624.92|5624.42|5624.8|5624.3|5625.05|5624.55|5624.8|5624.3|166
1724769880000|2024-08-27 14:44:40|5624.55|5624.05|5625.05|5624.55|5625.05|5624.55|5624.55|5624.05|221
1724769890000|2024-08-27 14:44:50|5624.8|5624.3|5625.05|5624.55|5625.55|5625.05|5624.55|5624.05|310
1724769900000|2024-08-27 14:45:00|5624.8|5624.3|5625.05|5624.55|5625.8|5625.3|5624.8|5624.3|570
1724769910000|2024-08-27 14:45:10|5624.8|5624.3|5624.55|5624.05|5625.05|5624.55|5624.3|5623.8|346
1724769920000|2024-08-27 14:45:20|5624.67|5624.17|5624.67|5624.17|5624.8|5624.3|5624.3|5623.8|262
1724769930000|2024-08-27 14:45:30|5624.8|5624.3|5624.55|5624.05|5624.8|5624.3|5624.05|5623.55|272
1724769940000|2024-08-27 14:45:40|5624.3|5623.8|5623.8|5623.3|5624.3|5623.8|5623.55|5623.05|346
1724769950000|2024-08-27 14:45:50|5624.05|5623.55|5624.8|5624.3|5624.8|5624.3|5624.05|5623.55|321
1724769960000|2024-08-27 14:46:00|5625.05|5624.55|5624.55|5624.05|5625.55|5625.05|5624.55|5624.05|694
1724769970000|2024-08-27 14:46:10|5624.8|5624.3|5624.55|5624.05|5625.3|5624.8|5624.3|5623.8|288
1724769980000|2024-08-27 14:46:20|5624.3|5623.8|5624.55|5624.05|5625.05|5624.55|5624.3|5623.8|189
1724769990000|2024-08-27 14:46:30|5624.3|5623.8|5624.05|5623.55|5624.55|5624.05|5623.8|5623.3|256
1724770000000|2024-08-27 14:46:40|5623.92|5623.42|5624.05|5623.55|5624.17|5623.67|5623.8|5623.3|128
1724770010000|2024-08-27 14:46:50|5623.8|5623.3|5623.8|5623.3|5624.05|5623.55|5623.55|5623.05|327
1724770020000|2024-08-27 14:47:00|5623.55|5623.05|5623.05|5622.55|5623.8|5623.3|5622.8|5622.3|540
1724770030000|2024-08-27 14:47:10|5623.3|5622.8|5622.8|5622.3|5623.3|5622.8|5622.55|5622.05|1178
1724770040000|2024-08-27 14:47:20|5622.67|5622.17|5622.3|5621.8|5622.8|5622.3|5622.3|5621.8|649
1724770050000|2024-08-27 14:47:30|5622.05|5621.55|5622.3|5621.8|5622.3|5621.8|5621.3|5620.8|760
1724770060000|2024-08-27 14:47:40|5622.55|5622.05|5622.3|5621.8|5623.05|5622.55|5622.3|5621.8|425
1724770070000|2024-08-27 14:47:50|5622.17|5621.67|5623.05|5622.55|5623.55|5623.05|5622.05|5621.55|425
1724770080000|2024-08-27 14:48:00|5623.3|5622.8|5623.8|5623.3|5624.05|5623.55|5622.8|5622.3|536
1724770090000|2024-08-27 14:48:10|5623.55|5623.05|5623.8|5623.3|5624.3|5623.8|5623.55|5623.05|387
1724770100000|2024-08-27 14:48:20|5623.92|5623.42|5623.8|5623.3|5624.05|5623.55|5623.8|5623.3|285
1724770110000|2024-08-27 14:48:30|5623.55|5623.05|5623.55|5623.05|5623.55|5623.05|5622.8|5622.3|910
1724770120000|2024-08-27 14:48:40|5623.42|5622.92|5624.05|5623.55|5624.05|5623.55|5623.3|5622.8|1002
1724770130000|2024-08-27 14:48:50|5624.3|5623.8|5623.3|5622.8|5624.3|5623.8|5623.05|5622.55|1479
1724770140000|2024-08-27 14:49:00|5623.05|5622.55|5623.8|5623.3|5624.3|5623.8|5623.05|5622.55|270
1724770150000|2024-08-27 14:49:10|5623.92|5623.42|5624.8|5624.3|5624.8|5624.3|5623.92|5623.42|626
1724770160000|2024-08-27 14:49:20|5625.05|5624.55|5624.3|5623.8|5625.05|5624.55|5624.3|5623.8|255
1724770170000|2024-08-27 14:49:30|5624.55|5624.05|5624.55|5624.05|5625.3|5624.8|5624.55|5624.05|510
1724770180000|2024-08-27 14:49:40|5624.42|5623.92|5624.3|5623.8|5624.55|5624.05|5624.05|5623.55|213
1724770190000|2024-08-27 14:49:50|5624.42|5623.92|5624.05|5623.55|5624.55|5624.05|5624.05|5623.55|110
1724770200000|2024-08-27 14:50:00|5623.8|5623.3|5624.05|5623.55|5624.05|5623.55|5623.55|5623.05|237
1724770210000|2024-08-27 14:50:10|5623.8|5623.3|5623.8|5623.3|5624.3|5623.8|5623.55|5623.05|581
1724770220000|2024-08-27 14:50:20|5623.55|5623.05|5622.55|5622.05|5623.55|5623.05|5622.05|5621.55|818
1724770230000|2024-08-27 14:50:30|5622.3|5621.8|5622.55|5622.05|5623.05|5622.55|5622.3|5621.8|405
1724770240000|2024-08-27 14:50:40|5622.3|5621.8|5623.05|5622.55|5623.05|5622.55|5622.05|5621.55|302
1724770250000|2024-08-27 14:50:50|5623.17|5622.67|5623.55|5623.05|5623.55|5623.05|5623.05|5622.55|170
1724770260000|2024-08-27 14:51:00|5623.3|5622.8|5624.8|5624.3|5624.8|5624.3|5623.3|5622.8|425
1724770270000|2024-08-27 14:51:10|5624.92|5624.42|5625.8|5625.3|5625.8|5625.3|5624.92|5624.42|668
1724770280000|2024-08-27 14:51:20|5625.55|5625.05|5625.8|5625.3|5626.8|5626.3|5625.55|5625.05|1002
1724770290000|2024-08-27 14:51:30|5625.55|5625.05|5625.3|5624.8|5625.8|5625.3|5625.3|5624.8|385
1724770300000|2024-08-27 14:51:40|5625.55|5625.05|5625.05|5624.55|5625.8|5625.3|5625.05|5624.55|258
1724770310000|2024-08-27 14:51:50|5624.92|5624.42|5625.3|5624.8|5625.55|5625.05|5624.92|5624.42|323
1724770320000|2024-08-27 14:52:00|5625.55|5625.05|5625.17|5624.67|5625.8|5625.3|5625.05|5624.55|398
1724770330000|2024-08-27 14:52:10|5625.3|5624.8|5624.55|5624.05|5625.3|5624.8|5624.05|5623.55|474
1724770340000|2024-08-27 14:52:20|5624.3|5623.8|5624.05|5623.55|5624.3|5623.8|5623.8|5623.3|414
1724770350000|2024-08-27 14:52:30|5624.3|5623.8|5624.3|5623.8|5624.3|5623.8|5624.05|5623.55|650
1724770360000|2024-08-27 14:52:40|5624.05|5623.55|5624.55|5624.05|5624.55|5624.05|5623.92|5623.42|357
1724770370000|2024-08-27 14:52:50|5624.3|5623.8|5623.55|5623.05|5624.3|5623.8|5623.55|5623.05|437
1724770380000|2024-08-27 14:53:00|5623.3|5622.8|5623.3|5622.8|5623.55|5623.05|5622.8|5622.3|515
1724770390000|2024-08-27 14:53:10|5623.05|5622.55|5622.55|5622.05|5623.05|5622.55|5622.05|5621.55|383
1724770400000|2024-08-27 14:53:20|5622.05|5621.55|5621.8|5621.3|5622.3|5621.8|5621.3|5620.8|567
1724770410000|2024-08-27 14:53:30|5622.05|5621.55|5622.05|5621.55|5622.55|5622.05|5621.8|5621.3|434
1724770420000|2024-08-27 14:53:40|5622.3|5621.8|5622.55|5622.05|5622.8|5622.3|5622.05|5621.55|268
1724770430000|2024-08-27 14:53:50|5622.8|5622.3|5623.05|5622.55|5623.3|5622.8|5622.8|5622.3|399
1724770440000|2024-08-27 14:54:00|5623.3|5622.8|5623.3|5622.8|5623.8|5623.3|5623.05|5622.55|318
1724770450000|2024-08-27 14:54:10|5623.17|5622.67|5623.55|5623.05|5623.55|5623.05|5623.05|5622.55|242
1724770460000|2024-08-27 14:54:20|5623.42|5622.92|5623.55|5623.05|5623.8|5623.3|5623.05|5622.55|338
1724770470000|2024-08-27 14:54:30|5623.42|5622.92|5623.8|5623.3|5624.05|5623.55|5623.3|5622.8|265
1724770480000|2024-08-27 14:54:40|5623.92|5623.42|5624.55|5624.05|5624.8|5624.3|5623.92|5623.42|326
1724770490000|2024-08-27 14:54:50|5624.3|5623.8|5624.55|5624.05|5624.55|5624.05|5624.3|5623.8|257
1724770500000|2024-08-27 14:55:00|5624.3|5623.8|5624.8|5624.3|5625.05|5624.55|5624.3|5623.8|444
1724770510000|2024-08-27 14:55:10|5624.92|5624.42|5624.8|5624.3|5625.3|5624.8|5624.8|5624.3|328
1724770520000|2024-08-27 14:55:20|5624.92|5624.42|5625.55|5625.05|5625.55|5625.05|5624.8|5624.3|811
1724770530000|2024-08-27 14:55:30|5625.3|5624.8|5625.3|5624.8|5625.3|5624.8|5624.8|5624.3|275
1724770540000|2024-08-27 14:55:40|5625.05|5624.55|5625.05|5624.55|5625.3|5624.8|5624.8|5624.3|278
1724770550000|2024-08-27 14:55:50|5625.3|5624.8|5625.8|5625.3|5625.8|5625.3|5625.3|5624.8|567
1724770560000|2024-08-27 14:56:00|5625.92|5625.42|5624.8|5624.3|5626.3|5625.8|5624.8|5624.3|740
1724770570000|2024-08-27 14:56:10|5625.05|5624.55|5625.3|5624.8|5625.55|5625.05|5625.05|5624.55|317
1724770580000|2024-08-27 14:56:20|5625.17|5624.67|5624.8|5624.3|5625.3|5624.8|5624.8|5624.3|131
1724770590000|2024-08-27 14:56:30|5624.55|5624.05|5624.92|5624.42|5625.05|5624.55|5624.55|5624.05|351
1724770600000|2024-08-27 14:56:40|5624.8|5624.3|5624.8|5624.3|5624.8|5624.3|5624.3|5623.8|327
1724770610000|2024-08-27 14:56:50|5624.67|5624.17|5624.3|5623.8|5624.67|5624.17|5624.3|5623.8|366
1724770620000|2024-08-27 14:57:00|5624.55|5624.05|5623.3|5622.8|5624.55|5624.05|5623.3|5622.8|743
1724770630000|2024-08-27 14:57:10|5623.55|5623.05|5624.3|5623.8|5624.3|5623.8|5623.3|5622.8|304
1724770640000|2024-08-27 14:57:20|5624.17|5623.67|5624.42|5623.92|5624.55|5624.05|5624.05|5623.55|193
1724770650000|2024-08-27 14:57:30|5624.3|5623.8|5624.3|5623.8|5624.55|5624.05|5624.3|5623.8|160
1724770660000|2024-08-27 14:57:40|5624.55|5624.05|5624.67|5624.17|5624.8|5624.3|5624.05|5623.55|199
1724770670000|2024-08-27 14:57:50|5624.8|5624.3|5624.3|5623.8|5625.05|5624.55|5624.3|5623.8|413
1724770680000|2024-08-27 14:58:00|5624.55|5624.05|5624.55|5624.05|5624.55|5624.05|5623.8|5623.3|305
1724770690000|2024-08-27 14:58:10|5624.42|5623.92|5624.55|5624.05|5624.55|5624.05|5624.17|5623.67|160
1724770700000|2024-08-27 14:58:20|5624.8|5624.3|5625.05|5624.55|5625.3|5624.8|5624.55|5624.05|513
1724770710000|2024-08-27 14:58:30|5625.17|5624.67|5625.05|5624.55|5625.17|5624.67|5624.8|5624.3|619
1724770720000|2024-08-27 14:58:40|5624.8|5624.3|5625.3|5624.8|5625.55|5625.05|5624.8|5624.3|491
1724770730000|2024-08-27 14:58:50|5625.55|5625.05|5626.05|5625.55|5626.05|5625.55|5625.42|5624.92|371
1724770740000|2024-08-27 14:59:00|5626.3|5625.8|5627.3|5626.8|5628.05|5627.55|5626.3|5625.8|1281
1724770750000|2024-08-27 14:59:10|5627.8|5627.3|5627.55|5627.05|5628.3|5627.8|5627.3|5626.8|1069
1724770760000|2024-08-27 14:59:20|5627.8|5627.3|5627.8|5627.3|5627.8|5627.3|5627.55|5627.05|597
1724770770000|2024-08-27 14:59:30|5627.55|5627.05|5627.17|5626.67|5627.55|5627.05|5626.8|5626.3|609
1724770780000|2024-08-27 14:59:40|5627.05|5626.55|5626.8|5626.3|5627.3|5626.8|5626.55|5626.05|526
1724770790000|2024-08-27 14:59:50|5626.92|5626.42|5627.3|5626.8|5627.55|5627.05|5626.92|5626.42|591
1724770800000|2024-08-27 15:00:00|5627.55|5627.05|5630.05|5629.55|5631.05|5630.55|5627.55|5627.05|2920
1724770810000|2024-08-27 15:00:10|5630.3|5629.8|5631.3|5630.8|5631.55|5631.05|5630.05|5629.55|1024
1724770820000|2024-08-27 15:00:20|5631.55|5631.05|5630.55|5630.05|5631.8|5631.3|5630.55|5630.05|745
1724770830000|2024-08-27 15:00:30|5630.8|5630.3|5630.3|5629.8|5630.8|5630.3|5630.05|5629.55|485
1724770840000|2024-08-27 15:00:40|5630.17|5629.67|5629.55|5629.05|5630.17|5629.67|5629.05|5628.55|956
1724770850000|2024-08-27 15:00:50|5629.8|5629.3|5629.8|5629.3|5630.05|5629.55|5629.8|5629.3|630
1724770860000|2024-08-27 15:01:00|5629.92|5629.42|5630.8|5630.3|5630.8|5630.3|5629.8|5629.3|663
1724770870000|2024-08-27 15:01:10|5630.55|5630.05|5629.8|5629.3|5630.67|5630.17|5629.05|5628.55|621
1724770880000|2024-08-27 15:01:20|5629.55|5629.05|5628.8|5628.3|5629.67|5629.17|5628.3|5627.8|536
1724770890000|2024-08-27 15:01:30|5628.92|5628.42|5627.3|5626.8|5629.05|5628.55|5627.3|5626.8|623
1724770900000|2024-08-27 15:01:40|5627.17|5626.67|5627.55|5627.05|5627.55|5627.05|5627.05|5626.55|1093
1724770910000|2024-08-27 15:01:50|5627.8|5627.3|5628.05|5627.55|5628.55|5628.05|5627.8|5627.3|663
1724770920000|2024-08-27 15:02:00|5628.3|5627.8|5628.55|5628.05|5628.55|5628.05|5628.05|5627.55|431
1724770930000|2024-08-27 15:02:10|5628.3|5627.8|5627.55|5627.05|5628.3|5627.8|5627.3|5626.8|644
1724770940000|2024-08-27 15:02:20|5627.8|5627.3|5628.55|5628.05|5628.55|5628.05|5627.8|5627.3|315
1724770950000|2024-08-27 15:02:30|5628.8|5628.3|5629.3|5628.8|5629.3|5628.8|5628.42|5627.92|510
1724770960000|2024-08-27 15:02:40|5629.05|5628.55|5629.3|5628.8|5629.3|5628.8|5628.8|5628.3|269
1724770970000|2024-08-27 15:02:50|5629.05|5628.55|5628.8|5628.3|5629.05|5628.55|5628.55|5628.05|252
1724770980000|2024-08-27 15:03:00|5629.05|5628.55|5628.8|5628.3|5629.05|5628.55|5628.55|5628.05|260
1724770990000|2024-08-27 15:03:10|5629.05|5628.55|5629.55|5629.05|5629.55|5629.05|5628.8|5628.3|243
1724771000000|2024-08-27 15:03:20|5629.3|5628.8|5629.55|5629.05|5629.55|5629.05|5629.3|5628.8|202
1724771010000|2024-08-27 15:03:30|5629.8|5629.3|5629.3|5628.8|5629.8|5629.3|5629.05|5628.55|337
1724771020000|2024-08-27 15:03:40|5629.42|5628.92|5629.55|5629.05|5629.8|5629.3|5629.3|5628.8|325
1724771030000|2024-08-27 15:03:50|5629.8|5629.3|5629.8|5629.3|5630.05|5629.55|5629.8|5629.3|382
1724771040000|2024-08-27 15:04:00|5629.55|5629.05|5630.42|5629.92|5630.55|5630.05|5629.55|5629.05|400
1724771050000|2024-08-27 15:04:10|5630.55|5630.05|5630.8|5630.3|5630.8|5630.3|5630.3|5629.8|225
1724771060000|2024-08-27 15:04:20|5630.67|5630.17|5630.3|5629.8|5631.05|5630.55|5630.3|5629.8|277
1724771070000|2024-08-27 15:04:30|5630.42|5629.92|5629.8|5629.3|5630.55|5630.05|5629.55|5629.05|290
1724771080000|2024-08-27 15:04:40|5629.55|5629.05|5629.8|5629.3|5630.3|5629.8|5629.3|5628.8|354
1724771090000|2024-08-27 15:04:50|5630.05|5629.55|5630.05|5629.55|5630.05|5629.55|5630.05|5629.55|120
1724771100000|2024-08-27 15:05:00|5630.3|5629.8|5630.05|5629.55|5630.3|5629.8|5630.05|5629.55|412
1724771110000|2024-08-27 15:05:10|5629.8|5629.3|5629.8|5629.3|5629.8|5629.3|5629.05|5628.55|236
1724771120000|2024-08-27 15:05:20|5630.05|5629.55|5630.3|5629.8|5630.55|5630.05|5629.92|5629.42|318
1724771130000|2024-08-27 15:05:30|5630.42|5629.92|5630.3|5629.8|5630.42|5629.92|5630.3|5629.8|524
1724771140000|2024-08-27 15:05:40|5630.42|5629.92|5629.3|5628.8|5630.42|5629.92|5629.05|5628.55|479
1724771150000|2024-08-27 15:05:50|5629.42|5628.92|5629.8|5629.3|5629.8|5629.3|5629.05|5628.55|217
1724771160000|2024-08-27 15:06:00|5629.67|5629.17|5629.8|5629.3|5629.8|5629.3|5629.3|5628.8|227
1724771170000|2024-08-27 15:06:10|5629.67|5629.17|5629.17|5628.67|5629.67|5629.17|5629.05|5628.55|294
1724771180000|2024-08-27 15:06:20|5629.3|5628.8|5629.3|5628.8|5629.55|5629.05|5629.05|5628.55|178
1724771190000|2024-08-27 15:06:30|5628.8|5628.3|5629.05|5628.55|5629.3|5628.8|5628.55|5628.05|345
1724771200000|2024-08-27 15:06:40|5629.17|5628.67|5629.05|5628.55|5629.3|5628.8|5628.8|5628.3|126
1724771210000|2024-08-27 15:06:50|5628.8|5628.3|5628.55|5628.05|5628.8|5628.3|5628.55|5628.05|161
1724771220000|2024-08-27 15:07:00|5628.8|5628.3|5629.3|5628.8|5629.3|5628.8|5628.67|5628.17|195
1724771230000|2024-08-27 15:07:10|5629.17|5628.67|5628.3|5627.8|5629.3|5628.8|5628.3|5627.8|283
1724771240000|2024-08-27 15:07:20|5628.55|5628.05|5629.05|5628.55|5629.3|5628.8|5627.8|5627.3|604
1724771250000|2024-08-27 15:07:30|5629.3|5628.8|5628.8|5628.3|5629.3|5628.8|5628.8|5628.3|179
1724771260000|2024-08-27 15:07:40|5628.92|5628.42|5629.55|5629.05|5629.55|5629.05|5628.8|5628.3|214
1724771270000|2024-08-27 15:07:50|5629.3|5628.8|5630.3|5629.8|5630.3|5629.8|5629.3|5628.8|411
1724771280000|2024-08-27 15:08:00|5630.55|5630.05|5631.05|5630.55|5631.05|5630.55|5630.55|5630.05|402
1724771290000|2024-08-27 15:08:10|5631.17|5630.67|5631.55|5631.05|5631.55|5631.05|5631.05|5630.55|1028
1724771300000|2024-08-27 15:08:20|5631.3|5630.8|5630.8|5630.3|5631.3|5630.8|5630.55|5630.05|696
1724771310000|2024-08-27 15:08:30|5630.92|5630.42|5631.05|5630.55|5631.55|5631.05|5630.92|5630.42|313
1724771320000|2024-08-27 15:08:40|5630.8|5630.3|5631.55|5631.05|5631.55|5631.05|5630.8|5630.3|221
1724771330000|2024-08-27 15:08:50|5631.67|5631.17|5630.8|5630.3|5631.67|5631.17|5630.8|5630.3|687
1724771340000|2024-08-27 15:09:00|5631.05|5630.55|5630.55|5630.05|5631.05|5630.55|5630.55|5630.05|302
1724771350000|2024-08-27 15:09:10|5630.3|5629.8|5630.55|5630.05|5630.67|5630.17|5630.3|5629.8|250
1724771360000|2024-08-27 15:09:20|5630.42|5629.92|5630.3|5629.8|5630.42|5629.92|5630.05|5629.55|149
1724771370000|2024-08-27 15:09:30|5630.55|5630.05|5630.55|5630.05|5630.8|5630.3|5630.55|5630.05|261
1724771380000|2024-08-27 15:09:40|5630.8|5630.3|5630.55|5630.05|5631.05|5630.55|5630.55|5630.05|283
1724771390000|2024-08-27 15:09:50|5630.3|5629.8|5630.3|5629.8|5630.55|5630.05|5630.05|5629.55|170
1724771400000|2024-08-27 15:10:00|5630.55|5630.05|5630.3|5629.8|5630.55|5630.05|5629.8|5629.3|542
1724771410000|2024-08-27 15:10:10|5630.42|5629.92|5630.3|5629.8|5630.42|5629.92|5629.8|5629.3|208
1724771420000|2024-08-27 15:10:20|5630.05|5629.55|5630.3|5629.8|5630.3|5629.8|5629.8|5629.3|155
1724771430000|2024-08-27 15:10:30|5630.05|5629.55|5630.05|5629.55|5630.3|5629.8|5629.8|5629.3|683
1724771440000|2024-08-27 15:10:40|5630.17|5629.67|5630.8|5630.3|5630.8|5630.3|5630.17|5629.67|240
1724771450000|2024-08-27 15:10:50|5630.55|5630.05|5630.55|5630.05|5631.05|5630.55|5630.55|5630.05|247
1724771460000|2024-08-27 15:11:00|5630.8|5630.3|5630.05|5629.55|5630.8|5630.3|5629.8|5629.3|530
1724771470000|2024-08-27 15:11:10|5630.3|5629.8|5630.3|5629.8|5630.3|5629.8|5630.05|5629.55|363
1724771480000|2024-08-27 15:11:20|5630.17|5629.67|5630.55|5630.05|5630.8|5630.3|5630.05|5629.55|408
1724771490000|2024-08-27 15:11:30|5630.8|5630.3|5630.55|5630.05|5630.8|5630.3|5630.3|5629.8|137
1724771500000|2024-08-27 15:11:40|5630.3|5629.8|5630.3|5629.8|5630.3|5629.8|5629.8|5629.3|514
1724771510000|2024-08-27 15:11:50|5630.42|5629.92|5630.3|5629.8|5630.55|5630.05|5630.3|5629.8|309
1724771520000|2024-08-27 15:12:00|5630.05|5629.55|5630.55|5630.05|5630.8|5630.3|5630.05|5629.55|192
1724771530000|2024-08-27 15:12:10|5630.42|5629.92|5630.42|5629.92|5630.55|5630.05|5630.05|5629.55|218
1724771540000|2024-08-27 15:12:20|5630.55|5630.05|5630.55|5630.05|5631.05|5630.55|5630.55|5630.05|239
1724771550000|2024-08-27 15:12:30|5630.67|5630.17|5629.55|5629.05|5630.67|5630.17|5629.55|5629.05|213
1724771560000|2024-08-27 15:12:40|5629.3|5628.8|5629.05|5628.55|5629.3|5628.8|5628.8|5628.3|386
1724771570000|2024-08-27 15:12:50|5628.8|5628.3|5628.8|5628.3|5628.8|5628.3|5628.55|5628.05|280
1724771580000|2024-08-27 15:13:00|5629.05|5628.55|5629.55|5629.05|5629.55|5629.05|5629.05|5628.55|222
1724771590000|2024-08-27 15:13:10|5629.3|5628.8|5629.3|5628.8|5629.3|5628.8|5628.8|5628.3|254
1724771600000|2024-08-27 15:13:20|5629.55|5629.05|5629.05|5628.55|5629.55|5629.05|5629.05|5628.55|146
1724771610000|2024-08-27 15:13:30|5629.17|5628.67|5629.8|5629.3|5629.8|5629.3|5629.05|5628.55|125
1724771620000|2024-08-27 15:13:40|5629.67|5629.17|5629.3|5628.8|5629.8|5629.3|5629.3|5628.8|128
1724771630000|2024-08-27 15:13:50|5629.55|5629.05|5629.3|5628.8|5629.67|5629.17|5629.3|5628.8|199
1724771640000|2024-08-27 15:14:00|5628.8|5628.3|5628.8|5628.3|5629.05|5628.55|5628.42|5627.92|416
1724771650000|2024-08-27 15:14:10|5628.67|5628.17|5627.55|5627.05|5628.8|5628.3|5627.3|5626.8|675
1724771660000|2024-08-27 15:14:20|5627.3|5626.8|5627.8|5627.3|5627.8|5627.3|5627.05|5626.55|550
1724771670000|2024-08-27 15:14:30|5628.05|5627.55|5628.3|5627.8|5628.3|5627.8|5627.8|5627.3|210
1724771680000|2024-08-27 15:14:40|5628.42|5627.92|5627.8|5627.3|5628.55|5628.05|5627.8|5627.3|252
1724771690000|2024-08-27 15:14:50|5627.92|5627.42|5628.3|5627.8|5628.42|5627.92|5627.55|5627.05|320
1724771700000|2024-08-27 15:15:00|5628.55|5628.05|5628.8|5628.3|5629.05|5628.55|5628.05|5627.55|269
1724771710000|2024-08-27 15:15:10|5629.05|5628.55|5629.05|5628.55|5629.3|5628.8|5628.8|5628.3|220
1724771720000|2024-08-27 15:15:20|5628.92|5628.42|5629.3|5628.8|5629.3|5628.8|5628.92|5628.42|222
1724771730000|2024-08-27 15:15:30|5629.05|5628.55|5628.55|5628.05|5629.3|5628.8|5628.55|5628.05|354
1724771740000|2024-08-27 15:15:40|5628.3|5627.8|5628.55|5628.05|5628.55|5628.05|5628.3|5627.8|169
1724771750000|2024-08-27 15:15:50|5628.8|5628.3|5629.05|5628.55|5629.05|5628.55|5628.8|5628.3|129
1724771760000|2024-08-27 15:16:00|5629.3|5628.8|5628.67|5628.17|5629.55|5629.05|5628.3|5627.8|335
1724771770000|2024-08-27 15:16:10|5628.3|5627.8|5629.05|5628.55|5629.55|5629.05|5628.3|5627.8|220
1724771780000|2024-08-27 15:16:20|5628.92|5628.42|5629.05|5628.55|5629.05|5628.55|5628.8|5628.3|148
1724771790000|2024-08-27 15:16:30|5628.8|5628.3|5628.8|5628.3|5629.05|5628.55|5628.55|5628.05|136
1724771800000|2024-08-27 15:16:40|5628.55|5628.05|5628.8|5628.3|5628.92|5628.42|5628.55|5628.05|162
1724771810000|2024-08-27 15:16:50|5628.55|5628.05|5628.05|5627.55|5628.67|5628.17|5627.8|5627.3|360
1724771820000|2024-08-27 15:17:00|5627.8|5627.3|5627.17|5626.67|5627.8|5627.3|5626.92|5626.42|493
1724771830000|2024-08-27 15:17:10|5627.05|5626.55|5627.55|5627.05|5627.55|5627.05|5627.05|5626.55|339
1724771840000|2024-08-27 15:17:20|5627.8|5627.3|5627.05|5626.55|5627.8|5627.3|5627.05|5626.55|267
1724771850000|2024-08-27 15:17:30|5626.55|5626.05|5626.55|5626.05|5626.8|5626.3|5626.05|5625.55|489
1724771860000|2024-08-27 15:17:40|5626.67|5626.17|5626.8|5626.3|5626.8|5626.3|5625.8|5625.3|518
1724771870000|2024-08-27 15:17:50|5626.55|5626.05|5626.3|5625.8|5626.55|5626.05|5625.8|5625.3|285
1724771880000|2024-08-27 15:18:00|5626.17|5625.67|5626.55|5626.05|5627.05|5626.55|5626.17|5625.67|785
1724771890000|2024-08-27 15:18:10|5626.05|5625.55|5625.55|5625.05|5626.3|5625.8|5625.55|5625.05|576
1724771900000|2024-08-27 15:18:20|5625.8|5625.3|5625.8|5625.3|5626.05|5625.55|5625.55|5625.05|527
1724771910000|2024-08-27 15:18:30|5625.55|5625.05|5621.05|5620.55|5625.8|5625.3|5619.8|5619.3|4135
1724771920000|2024-08-27 15:18:40|5620.8|5620.3|5622.05|5621.55|5622.05|5621.55|5620.55|5620.05|1184
1724771930000|2024-08-27 15:18:50|5621.8|5621.3|5623.3|5622.8|5623.55|5623.05|5621.8|5621.3|788
1724771940000|2024-08-27 15:19:00|5623.05|5622.55|5622.05|5621.55|5623.55|5623.05|5622.05|5621.55|1660
1724771950000|2024-08-27 15:19:10|5621.8|5621.3|5622.8|5622.3|5622.92|5622.42|5621.55|5621.05|642
1724771960000|2024-08-27 15:19:20|5622.55|5622.05|5621.8|5621.3|5622.8|5622.3|5621.8|5621.3|1578
1724771970000|2024-08-27 15:19:30|5622.05|5621.55|5622.3|5621.8|5623.05|5622.55|5622.05|5621.55|593
1724771980000|2024-08-27 15:19:40|5622.42|5621.92|5622.3|5621.8|5622.55|5622.05|5622.3|5621.8|1300
1724771990000|2024-08-27 15:19:50|5622.05|5621.55|5623.05|5622.55|5623.05|5622.55|5621.8|5621.3|572
1724772000000|2024-08-27 15:20:00|5622.8|5622.3|5623.55|5623.05|5623.8|5623.3|5622.67|5622.17|758
1724772010000|2024-08-27 15:20:10|5623.3|5622.8|5622.05|5621.55|5623.3|5622.8|5621.8|5621.3|529
1724772020000|2024-08-27 15:20:20|5622.3|5621.8|5623.05|5622.55|5623.05|5622.55|5622.3|5621.8|264
1724772030000|2024-08-27 15:20:30|5623.3|5622.8|5624.05|5623.55|5624.05|5623.55|5623.3|5622.8|491
1724772040000|2024-08-27 15:20:40|5624.3|5623.8|5623.8|5623.3|5624.3|5623.8|5623.8|5623.3|372
1724772050000|2024-08-27 15:20:50|5623.55|5623.05|5623.55|5623.05|5623.8|5623.3|5623.3|5622.8|306
1724772060000|2024-08-27 15:21:00|5623.8|5623.3|5624.3|5623.8|5624.3|5623.8|5623.3|5622.8|401
1724772070000|2024-08-27 15:21:10|5623.8|5623.3|5623.05|5622.55|5624.05|5623.55|5622.8|5622.3|401
1724772080000|2024-08-27 15:21:20|5622.8|5622.3|5622.55|5622.05|5623.05|5622.55|5622.3|5621.8|279
1724772090000|2024-08-27 15:21:30|5622.8|5622.3|5623.05|5622.55|5623.05|5622.55|5622.55|5622.05|223
1724772100000|2024-08-27 15:21:40|5622.92|5622.42|5622.8|5622.3|5623.05|5622.55|5622.55|5622.05|193
1724772110000|2024-08-27 15:21:50|5623.05|5622.55|5623.05|5622.55|5623.3|5622.8|5623.05|5622.55|122
1724772120000|2024-08-27 15:22:00|5622.8|5622.3|5624.8|5624.3|5625.05|5624.55|5622.8|5622.3|517
1724772130000|2024-08-27 15:22:10|5624.55|5624.05|5624.8|5624.3|5625.05|5624.55|5624.55|5624.05|338
1724772140000|2024-08-27 15:22:20|5624.55|5624.05|5625.55|5625.05|5625.55|5625.05|5624.55|5624.05|336
1724772150000|2024-08-27 15:22:30|5625.3|5624.8|5624.8|5624.3|5625.3|5624.8|5624.8|5624.3|262
1724772160000|2024-08-27 15:22:40|5624.92|5624.42|5624.3|5623.8|5624.92|5624.42|5624.3|5623.8|231
1724772170000|2024-08-27 15:22:50|5624.05|5623.55|5624.55|5624.05|5624.55|5624.05|5624.05|5623.55|243
1724772180000|2024-08-27 15:23:00|5624.3|5623.8|5624.55|5624.05|5625.05|5624.55|5624.3|5623.8|241
1724772190000|2024-08-27 15:23:10|5624.67|5624.17|5625.8|5625.3|5626.3|5625.8|5624.67|5624.17|502
1724772200000|2024-08-27 15:23:20|5625.55|5625.05|5625.55|5625.05|5625.8|5625.3|5625.55|5625.05|190
1724772210000|2024-08-27 15:23:30|5625.3|5624.8|5625.55|5625.05|5625.55|5625.05|5625.3|5624.8|207
1724772220000|2024-08-27 15:23:40|5625.67|5625.17|5624.8|5624.3|5625.67|5625.17|5624.8|5624.3|174
1724772230000|2024-08-27 15:23:50|5624.55|5624.05|5624.3|5623.8|5624.8|5624.3|5624.05|5623.55|263
1724772240000|2024-08-27 15:24:00|5624.17|5623.67|5625.05|5624.55|5625.05|5624.55|5624.17|5623.67|207
1724772250000|2024-08-27 15:24:10|5623.8|5623.3|5624.05|5623.55|5624.3|5623.8|5623.55|5623.05|569
1724772260000|2024-08-27 15:24:20|5624.17|5623.67|5623.8|5623.3|5624.3|5623.8|5623.8|5623.3|267
1724772270000|2024-08-27 15:24:30|5623.92|5623.42|5623.8|5623.3|5624.17|5623.67|5623.55|5623.05|401
1724772280000|2024-08-27 15:24:40|5623.55|5623.05|5623.3|5622.8|5623.55|5623.05|5622.8|5622.3|197
1724772290000|2024-08-27 15:24:50|5623.05|5622.55|5622.8|5622.3|5623.3|5622.8|5622.8|5622.3|136
1724772300000|2024-08-27 15:25:00|5622.55|5622.05|5622.05|5621.55|5622.55|5622.05|5621.55|5621.05|791
1724772310000|2024-08-27 15:25:10|5621.8|5621.3|5621.3|5620.8|5622.3|5621.8|5621.3|5620.8|423
1724772320000|2024-08-27 15:25:20|5621.05|5620.55|5620.55|5620.05|5621.3|5620.8|5620.3|5619.8|673
1724772330000|2024-08-27 15:25:30|5620.8|5620.3|5620.3|5619.8|5621.17|5620.67|5620.3|5619.8|413
1724772340000|2024-08-27 15:25:40|5620.42|5619.92|5620.05|5619.55|5620.55|5620.05|5619.05|5618.55|871
1724772350000|2024-08-27 15:25:50|5619.8|5619.3|5620.55|5620.05|5621.05|5620.55|5619.8|5619.3|403
1724772360000|2024-08-27 15:26:00|5620.8|5620.3|5621.55|5621.05|5621.8|5621.3|5620.8|5620.3|657
1724772370000|2024-08-27 15:26:10|5621.3|5620.8|5621.3|5620.8|5621.8|5621.3|5621.3|5620.8|219
1724772380000|2024-08-27 15:26:20|5621.05|5620.55|5621.17|5620.67|5621.17|5620.67|5620.8|5620.3|268
1724772390000|2024-08-27 15:26:30|5621.05|5620.55|5621.8|5621.3|5621.8|5621.3|5621.05|5620.55|167
1724772400000|2024-08-27 15:26:40|5621.55|5621.05|5621.8|5621.3|5621.8|5621.3|5621.55|5621.05|186
1724772410000|2024-08-27 15:26:50|5621.67|5621.17|5621.3|5620.8|5622.05|5621.55|5621.3|5620.8|451
1724772420000|2024-08-27 15:27:00|5621.55|5621.05|5622.3|5621.8|5622.3|5621.8|5621.55|5621.05|448
1724772430000|2024-08-27 15:27:10|5622.55|5622.05|5621.8|5621.3|5622.55|5622.05|5621.8|5621.3|899
1724772440000|2024-08-27 15:27:20|5621.55|5621.05|5621.05|5620.55|5621.55|5621.05|5620.8|5620.3|360
1724772450000|2024-08-27 15:27:30|5621.3|5620.8|5621.05|5620.55|5621.3|5620.8|5620.8|5620.3|181
1724772460000|2024-08-27 15:27:40|5621.3|5620.8|5620.55|5620.05|5621.3|5620.8|5620.55|5620.05|648
1724772470000|2024-08-27 15:27:50|5620.8|5620.3|5620.55|5620.05|5621.05|5620.55|5620.3|5619.8|419
1724772480000|2024-08-27 15:28:00|5620.8|5620.3|5619.55|5619.05|5620.8|5620.3|5619.55|5619.05|462
1724772490000|2024-08-27 15:28:10|5619.3|5618.8|5619.8|5619.3|5619.92|5619.42|5619.3|5618.8|374
1724772500000|2024-08-27 15:28:20|5619.55|5619.05|5620.55|5620.05|5620.55|5620.05|5619.55|5619.05|611
1724772510000|2024-08-27 15:28:30|5620.67|5620.17|5620.8|5620.3|5620.8|5620.3|5620.55|5620.05|196
1724772520000|2024-08-27 15:28:40|5620.55|5620.05|5620.92|5620.42|5621.05|5620.55|5620.3|5619.8|537
1724772530000|2024-08-27 15:28:50|5621.05|5620.55|5621.55|5621.05|5621.55|5621.05|5620.55|5620.05|293
1724772540000|2024-08-27 15:29:00|5621.3|5620.8|5621.55|5621.05|5622.3|5621.8|5621.3|5620.8|514
1724772550000|2024-08-27 15:29:10|5621.67|5621.17|5621.55|5621.05|5621.8|5621.3|5621.3|5620.8|204
1724772560000|2024-08-27 15:29:20|5621.67|5621.17|5621.3|5620.8|5622.05|5621.55|5621.3|5620.8|174
1724772570000|2024-08-27 15:29:30|5621.55|5621.05|5621.67|5621.17|5621.8|5621.3|5621.3|5620.8|121
1724772580000|2024-08-27 15:29:40|5621.55|5621.05|5621.17|5620.67|5621.8|5621.3|5621.05|5620.55|210
1724772590000|2024-08-27 15:29:50|5621.05|5620.55|5619.05|5618.55|5621.17|5620.67|5619.05|5618.55|804
1724772600000|2024-08-27 15:30:00|5618.8|5618.3|5619.3|5618.8|5619.55|5619.05|5618.3|5617.8|1600
1724772610000|2024-08-27 15:30:10|5619.55|5619.05|5619.3|5618.8|5620.05|5619.55|5619.3|5618.8|341
1724772620000|2024-08-27 15:30:20|5619.05|5618.55|5617.8|5617.3|5619.3|5618.8|5617.05|5616.55|865
1724772630000|2024-08-27 15:30:30|5617.55|5617.05|5617.05|5616.55|5617.8|5617.3|5616.3|5615.8|753
1724772640000|2024-08-27 15:30:40|5617.3|5616.8|5617.3|5616.8|5617.55|5617.05|5617.05|5616.55|499
1724772650000|2024-08-27 15:30:50|5617.8|5617.3|5618.05|5617.55|5618.3|5617.8|5617.55|5617.05|701
1724772660000|2024-08-27 15:31:00|5618.17|5617.67|5617.8|5617.3|5618.17|5617.67|5617.05|5616.55|478
1724772670000|2024-08-27 15:31:10|5617.55|5617.05|5618.3|5617.8|5618.55|5618.05|5616.8|5616.3|347
1724772680000|2024-08-27 15:31:20|5618.05|5617.55|5618.05|5617.55|5618.55|5618.05|5617.8|5617.3|227
1724772690000|2024-08-27 15:31:30|5618.3|5617.8|5617.92|5617.42|5618.55|5618.05|5617.8|5617.3|281
1724772700000|2024-08-27 15:31:40|5618.05|5617.55|5618.05|5617.55|5618.05|5617.55|5617.55|5617.05|211
1724772710000|2024-08-27 15:31:50|5617.92|5617.42|5617.3|5616.8|5618.3|5617.8|5617.05|5616.55|198
1724772720000|2024-08-27 15:32:00|5617.55|5617.05|5617.3|5616.8|5618.05|5617.55|5617.3|5616.8|381
1724772730000|2024-08-27 15:32:10|5617.05|5616.55|5617.55|5617.05|5617.8|5617.3|5617.05|5616.55|226
1724772740000|2024-08-27 15:32:20|5617.8|5617.3|5617.05|5616.55|5617.8|5617.3|5616.8|5616.3|459
1724772750000|2024-08-27 15:32:30|5617.17|5616.67|5617.3|5616.8|5617.3|5616.8|5616.8|5616.3|274
1724772760000|2024-08-27 15:32:40|5617.17|5616.67|5616.55|5616.05|5617.55|5617.05|5616.05|5615.55|463
1724772770000|2024-08-27 15:32:50|5616.8|5616.3|5616.3|5615.8|5616.8|5616.3|5616.3|5615.8|55
1724772780000|2024-08-27 15:33:00|5616.3|5615.8|5616.05|5615.55|5616.3|5615.8|5614.8|5614.3|1091
1724772790000|2024-08-27 15:33:10|5615.8|5615.3|5616.55|5616.05|5616.55|5616.05|5615.8|5615.3|440
1724772800000|2024-08-27 15:33:20|5616.3|5615.8|5614.8|5614.3|5616.55|5616.05|5614.55|5614.05|472
1724772810000|2024-08-27 15:33:30|5614.55|5614.05|5613.8|5613.3|5614.8|5614.3|5613.8|5613.3|872
1724772820000|2024-08-27 15:33:40|5614.05|5613.55|5613.55|5613.05|5614.3|5613.8|5613.55|5613.05|850
1724772830000|2024-08-27 15:33:50|5613.3|5612.8|5611.3|5610.8|5613.3|5612.8|5609.3|5608.8|3676
1724772840000|2024-08-27 15:34:00|5611.05|5610.55|5610.8|5610.3|5611.55|5611.05|5610.3|5609.8|1723
1724772850000|2024-08-27 15:34:10|5611.05|5610.55|5612.05|5611.55|5612.05|5611.55|5610.8|5610.3|883
1724772860000|2024-08-27 15:34:20|5611.8|5611.3|5612.55|5612.05|5612.8|5612.3|5611.8|5611.3|923
1724772870000|2024-08-27 15:34:30|5612.3|5611.8|5612.92|5612.42|5613.3|5612.8|5612.3|5611.8|773
1724772880000|2024-08-27 15:34:40|5612.8|5612.3|5612.55|5612.05|5612.8|5612.3|5612.3|5611.8|549
1724772890000|2024-08-27 15:34:50|5612.8|5612.3|5613.55|5613.05|5613.55|5613.05|5612.55|5612.05|471
1724772900000|2024-08-27 15:35:00|5613.67|5613.17|5615.05|5614.55|5615.05|5614.55|5612.8|5612.3|1226
1724772910000|2024-08-27 15:35:10|5614.8|5614.3|5614.55|5614.05|5614.8|5614.3|5614.3|5613.8|594
1724772920000|2024-08-27 15:35:20|5614.3|5613.8|5614.42|5613.92|5614.67|5614.17|5614.05|5613.55|493
1724772930000|2024-08-27 15:35:30|5614.55|5614.05|5614.55|5614.05|5614.8|5614.3|5614.3|5613.8|370
1724772940000|2024-08-27 15:35:40|5614.55|5614.05|5614.3|5613.8|5614.55|5614.05|5614.3|5613.8|326
1724772950000|2024-08-27 15:35:50|5614.17|5613.67|5614.3|5613.8|5614.3|5613.8|5613.8|5613.3|360
1724772960000|2024-08-27 15:36:00|5614.05|5613.55|5614.8|5614.3|5615.05|5614.55|5613.8|5613.3|700
1724772970000|2024-08-27 15:36:10|5614.55|5614.05|5615.05|5614.55|5615.05|5614.55|5614.3|5613.8|301
1724772980000|2024-08-27 15:36:20|5615.3|5614.8|5615.05|5614.55|5615.3|5614.8|5614.8|5614.3|327
1724772990000|2024-08-27 15:36:30|5615.3|5614.8|5615.55|5615.05|5615.55|5615.05|5615.3|5614.8|272
1724773000000|2024-08-27 15:36:40|5615.42|5614.92|5615.3|5614.8|5615.55|5615.05|5615.05|5614.55|381
1724773010000|2024-08-27 15:36:50|5615.05|5614.55|5615.3|5614.8|5615.3|5614.8|5614.3|5613.8|308
1724773020000|2024-08-27 15:37:00|5615.55|5615.05|5614.55|5614.05|5615.55|5615.05|5614.55|5614.05|440
1724773030000|2024-08-27 15:37:10|5614.05|5613.55|5613.55|5613.05|5614.55|5614.05|5613.3|5612.8|647
1724773040000|2024-08-27 15:37:20|5613.3|5612.8|5613.8|5613.3|5614.05|5613.55|5613.3|5612.8|267
1724773050000|2024-08-27 15:37:30|5614.05|5613.55|5615.05|5614.55|5615.05|5614.55|5614.05|5613.55|1094
1724773060000|2024-08-27 15:37:40|5614.8|5614.3|5614.05|5613.55|5614.8|5614.3|5614.05|5613.55|451
1724773070000|2024-08-27 15:37:50|5613.8|5613.3|5613.8|5613.3|5613.8|5613.3|5613.8|5613.3|27
1724773080000|2024-08-27 15:38:00|5614.17|5613.67|5614.55|5614.05|5615.05|5614.55|5613.8|5613.3|553
1724773090000|2024-08-27 15:38:10|5614.8|5614.3|5615.55|5615.05|5615.55|5615.05|5614.8|5614.3|350
1724773100000|2024-08-27 15:38:20|5615.8|5615.3|5616.8|5616.3|5616.8|5616.3|5615.8|5615.3|791
1724773110000|2024-08-27 15:38:30|5617.05|5616.55|5616.55|5616.05|5617.05|5616.55|5616.55|5616.05|709
1724773120000|2024-08-27 15:38:40|5616.42|5615.92|5616.67|5616.17|5617.05|5616.55|5616.42|5615.92|369
1724773130000|2024-08-27 15:38:50|5616.55|5616.05|5616.17|5615.67|5616.55|5616.05|5616.05|5615.55|280
1724773140000|2024-08-27 15:39:00|5616.3|5615.8|5615.8|5615.3|5616.3|5615.8|5615.8|5615.3|360
1724773150000|2024-08-27 15:39:10|5615.55|5615.05|5615.55|5615.05|5615.55|5615.05|5615.05|5614.55|398
1724773160000|2024-08-27 15:39:20|5615.3|5614.8|5614.8|5614.3|5615.3|5614.8|5614.3|5613.8|465
1724773170000|2024-08-27 15:39:30|5614.92|5614.42|5614.8|5614.3|5615.55|5615.05|5614.8|5614.3|572
1724773180000|2024-08-27 15:39:40|5614.92|5614.42|5614.8|5614.3|5615.17|5614.67|5614.55|5614.05|315
1724773190000|2024-08-27 15:39:50|5615.05|5614.55|5615.3|5614.8|5615.55|5615.05|5614.8|5614.3|191
1724773200000|2024-08-27 15:40:00|5615.05|5614.55|5614.8|5614.3|5615.05|5614.55|5614.55|5614.05|459
1724773210000|2024-08-27 15:40:10|5614.55|5614.05|5614.55|5614.05|5614.8|5614.3|5614.55|5614.05|158
1724773220000|2024-08-27 15:40:20|5613.3|5612.8|5611.8|5611.3|5613.3|5612.8|5611.8|5611.3|1420
1724773230000|2024-08-27 15:40:30|5611.55|5611.05|5613.8|5613.3|5613.8|5613.3|5611.55|5611.05|1377
1724773240000|2024-08-27 15:40:40|5613.55|5613.05|5613.3|5612.8|5613.55|5613.05|5613.05|5612.55|497
1724773250000|2024-08-27 15:40:50|5613.17|5612.67|5613.3|5612.8|5613.3|5612.8|5612.8|5612.3|350
1724773260000|2024-08-27 15:41:00|5613.05|5612.55|5612.55|5612.05|5613.05|5612.55|5612.17|5611.67|604
1724773270000|2024-08-27 15:41:10|5612.8|5612.3|5614.05|5613.55|5614.05|5613.55|5612.8|5612.3|542
1724773280000|2024-08-27 15:41:20|5614.17|5613.67|5614.3|5613.8|5614.55|5614.05|5613.92|5613.42|337
1724773290000|2024-08-27 15:41:30|5614.05|5613.55|5614.17|5613.67|5614.55|5614.05|5614.05|5613.55|161
1724773300000|2024-08-27 15:41:40|5614.3|5613.8|5614.3|5613.8|5614.3|5613.8|5614.05|5613.55|245
1724773310000|2024-08-27 15:41:50|5614.17|5613.67|5614.8|5614.3|5614.8|5614.3|5614.05|5613.55|471
1724773320000|2024-08-27 15:42:00|5614.55|5614.05|5613.8|5613.3|5614.8|5614.3|5613.8|5613.3|526
1724773330000|2024-08-27 15:42:10|5613.55|5613.05|5613.3|5612.8|5613.55|5613.05|5612.8|5612.3|527
1724773340000|2024-08-27 15:42:20|5613.55|5613.05|5613.55|5613.05|5613.8|5613.3|5613.3|5612.8|265
1724773350000|2024-08-27 15:42:30|5613.8|5613.3|5614.05|5613.55|5614.05|5613.55|5613.55|5613.05|151
1724773360000|2024-08-27 15:42:40|5613.8|5613.3|5614.05|5613.55|5614.3|5613.8|5613.8|5613.3|151
1724773370000|2024-08-27 15:42:50|5614.3|5613.8|5614.8|5614.3|5614.8|5614.3|5614.05|5613.55|242
1724773380000|2024-08-27 15:43:00|5614.55|5614.05|5615.55|5615.05|5615.8|5615.3|5614.55|5614.05|464
1724773390000|2024-08-27 15:43:10|5615.8|5615.3|5615.55|5615.05|5615.8|5615.3|5615.42|5614.92|375
1724773400000|2024-08-27 15:43:20|5615.8|5615.3|5616.05|5615.55|5616.05|5615.55|5615.67|5615.17|231
1724773410000|2024-08-27 15:43:30|5615.8|5615.3|5615.8|5615.3|5615.8|5615.3|5615.3|5614.8|335
1724773420000|2024-08-27 15:43:40|5616.05|5615.55|5616.05|5615.55|5616.3|5615.8|5615.8|5615.3|172
1724773430000|2024-08-27 15:43:50|5615.8|5615.3|5616.05|5615.55|5616.3|5615.8|5615.8|5615.3|191
1724773440000|2024-08-27 15:44:00|5615.8|5615.3|5615.67|5615.17|5615.8|5615.3|5615.55|5615.05|140
1724773450000|2024-08-27 15:44:10|5615.8|5615.3|5616.3|5615.8|5616.3|5615.8|5615.55|5615.05|168
1724773460000|2024-08-27 15:44:20|5616.55|5616.05|5616.05|5615.55|5616.8|5616.3|5615.8|5615.3|463
1724773470000|2024-08-27 15:44:30|5616.17|5615.67|5615.8|5615.3|5616.17|5615.67|5615.8|5615.3|67
1724773480000|2024-08-27 15:44:40|5615.55|5615.05|5615.55|5615.05|5615.55|5615.05|5615.05|5614.55|443
1724773490000|2024-08-27 15:44:50|5615.8|5615.3|5615.55|5615.05|5615.8|5615.3|5615.55|5615.05|153
1724773500000|2024-08-27 15:45:00|5615.8|5615.3|5615.55|5615.05|5616.05|5615.55|5615.55|5615.05|422
1724773510000|2024-08-27 15:45:10|5615.67|5615.17|5615.05|5614.55|5615.8|5615.3|5615.05|5614.55|190
1724773520000|2024-08-27 15:45:20|5615.3|5614.8|5615.05|5614.55|5615.3|5614.8|5614.8|5614.3|196
1724773530000|2024-08-27 15:45:30|5615.3|5614.8|5615.55|5615.05|5616.05|5615.55|5615.3|5614.8|168
1724773540000|2024-08-27 15:45:40|5615.8|5615.3|5615.8|5615.3|5615.8|5615.3|5615.55|5615.05|95
1724773550000|2024-08-27 15:45:50|5615.55|5615.05|5615.8|5615.3|5616.05|5615.55|5615.55|5615.05|154
1724773560000|2024-08-27 15:46:00|5616.05|5615.55|5616.55|5616.05|5616.55|5616.05|5615.8|5615.3|191
1724773570000|2024-08-27 15:46:10|5616.8|5616.3|5616.92|5616.42|5617.3|5616.8|5616.55|5616.05|472
1724773580000|2024-08-27 15:46:20|5617.05|5616.55|5617.55|5617.05|5617.55|5617.05|5617.05|5616.55|306
1724773590000|2024-08-27 15:46:30|5617.3|5616.8|5617.8|5617.3|5617.8|5617.3|5617.3|5616.8|315
1724773600000|2024-08-27 15:46:40|5617.55|5617.05|5617.55|5617.05|5617.55|5617.05|5617.3|5616.8|282
1724773610000|2024-08-27 15:46:50|5617.8|5617.3|5617.3|5616.8|5617.8|5617.3|5617.3|5616.8|254
1724773620000|2024-08-27 15:47:00|5617.55|5617.05|5617.05|5616.55|5617.8|5617.3|5616.8|5616.3|244
1724773630000|2024-08-27 15:47:10|5616.92|5616.42|5617.05|5616.55|5617.3|5616.8|5616.92|5616.42|78
1724773640000|2024-08-27 15:47:20|5617.3|5616.8|5617.3|5616.8|5617.55|5617.05|5617.17|5616.67|180
1724773650000|2024-08-27 15:47:30|5617.17|5616.67|5616.8|5616.3|5617.3|5616.8|5616.67|5616.17|237
1724773660000|2024-08-27 15:47:40|5616.55|5616.05|5615.8|5615.3|5616.67|5616.17|5615.8|5615.3|415
1724773670000|2024-08-27 15:47:50|5615.92|5615.42|5615.8|5615.3|5616.05|5615.55|5615.55|5615.05|201
1724773680000|2024-08-27 15:48:00|5615.55|5615.05|5614.55|5614.05|5615.55|5615.05|5614.3|5613.8|504
1724773690000|2024-08-27 15:48:10|5614.8|5614.3|5613.8|5613.3|5614.8|5614.3|5613.8|5613.3|333
1724773700000|2024-08-27 15:48:20|5614.05|5613.55|5614.8|5614.3|5614.8|5614.3|5614.05|5613.55|462
1724773710000|2024-08-27 15:48:30|5614.55|5614.05|5614.8|5614.3|5615.05|5614.55|5614.55|5614.05|913
1724773720000|2024-08-27 15:48:40|5614.55|5614.05|5614.55|5614.05|5614.8|5614.3|5614.05|5613.55|1386
1724773730000|2024-08-27 15:48:50|5614.67|5614.17|5614.8|5614.3|5615.05|5614.55|5614.67|5614.17|816
1724773740000|2024-08-27 15:49:00|5615.05|5614.55|5615.3|5614.8|5615.55|5615.05|5615.05|5614.55|1037
1724773750000|2024-08-27 15:49:10|5615.55|5615.05|5615.55|5615.05|5615.55|5615.05|5615.55|5615.05|268
1724773760000|2024-08-27 15:49:20|5615.8|5615.3|5616.05|5615.55|5616.05|5615.55|5615.55|5615.05|308
1724773770000|2024-08-27 15:49:30|5615.05|5614.55|5615.55|5615.05|5615.55|5615.05|5615.05|5614.55|349
1724773780000|2024-08-27 15:49:40|5615.42|5614.92|5615.8|5615.3|5615.8|5615.3|5615.3|5614.8|161
1724773790000|2024-08-27 15:49:50|5615.55|5615.05|5615.05|5614.55|5615.8|5615.3|5614.8|5614.3|389
1724773800000|2024-08-27 15:50:00|5615.3|5614.8|5615.67|5615.17|5615.8|5615.3|5615.05|5614.55|224
1724773810000|2024-08-27 15:50:10|5615.55|5615.05|5616.3|5615.8|5616.3|5615.8|5615.55|5615.05|309
1724773820000|2024-08-27 15:50:20|5616.05|5615.55|5615.67|5615.17|5616.05|5615.55|5615.55|5615.05|175
1724773830000|2024-08-27 15:50:30|5615.55|5615.05|5615.55|5615.05|5615.55|5615.05|5615.3|5614.8|247
1724773840000|2024-08-27 15:50:40|5616.05|5615.55|5615.55|5615.05|5616.3|5615.8|5615.55|5615.05|172
1724773850000|2024-08-27 15:50:50|5615.3|5614.8|5615.3|5614.8|5615.3|5614.8|5615.05|5614.55|64
1724773860000|2024-08-27 15:51:00|5615.17|5614.67|5615.3|5614.8|5615.3|5614.8|5614.8|5614.3|141
1724773870000|2024-08-27 15:51:10|5615.55|5615.05|5615.3|5614.8|5615.55|5615.05|5615.3|5614.8|90
1724773880000|2024-08-27 15:51:20|5615.17|5614.67|5614.55|5614.05|5615.55|5615.05|5614.55|5614.05|167
1724773890000|2024-08-27 15:51:30|5614.8|5614.3|5615.05|5614.55|5615.05|5614.55|5614.3|5613.8|164
1724773900000|2024-08-27 15:51:40|5615.3|5614.8|5615.3|5614.8|5615.55|5615.05|5615.3|5614.8|192
1724773910000|2024-08-27 15:51:50|5615.17|5614.67|5615.05|5614.55|5615.17|5614.67|5614.8|5614.3|119
1724773920000|2024-08-27 15:52:00|5614.8|5614.3|5614.3|5613.8|5615.05|5614.55|5614.3|5613.8|234
1724773930000|2024-08-27 15:52:10|5614.55|5614.05|5614.3|5613.8|5614.55|5614.05|5614.3|5613.8|154
1724773940000|2024-08-27 15:52:20|5614.05|5613.55|5613.8|5613.3|5614.05|5613.55|5613.05|5612.55|460
1724773950000|2024-08-27 15:52:30|5613.92|5613.42|5613.8|5613.3|5614.17|5613.67|5613.8|5613.3|163
1724773960000|2024-08-27 15:52:40|5613.67|5613.17|5613.55|5613.05|5613.8|5613.3|5613.55|5613.05|211
1724773970000|2024-08-27 15:52:50|5613.3|5612.8|5613.3|5612.8|5613.55|5613.05|5613.05|5612.55|347
1724773980000|2024-08-27 15:53:00|5613.42|5612.92|5614.55|5614.05|5614.55|5614.05|5613.42|5612.92|551
1724773990000|2024-08-27 15:53:10|5614.3|5613.8|5614.55|5614.05|5614.55|5614.05|5614.05|5613.55|407
1724774000000|2024-08-27 15:53:20|5614.3|5613.8|5614.05|5613.55|5614.8|5614.3|5614.05|5613.55|653
1724774010000|2024-08-27 15:53:30|5614.3|5613.8|5614.3|5613.8|5614.55|5614.05|5614.3|5613.8|212
1724774020000|2024-08-27 15:53:40|5614.17|5613.67|5613.05|5612.55|5614.3|5613.8|5613.05|5612.55|342
1724774030000|2024-08-27 15:53:50|5612.8|5612.3|5612.05|5611.55|5612.8|5612.3|5611.8|5611.3|924
1724774040000|2024-08-27 15:54:00|5611.8|5611.3|5612.8|5612.3|5612.8|5612.3|5611.8|5611.3|368
1724774050000|2024-08-27 15:54:10|5613.05|5612.55|5613.05|5612.55|5613.05|5612.55|5612.8|5612.3|131
1724774060000|2024-08-27 15:54:20|5612.8|5612.3|5612.8|5612.3|5613.17|5612.67|5612.8|5612.3|175
1724774070000|2024-08-27 15:54:30|5612.92|5612.42|5613.3|5612.8|5613.55|5613.05|5612.92|5612.42|284
1724774080000|2024-08-27 15:54:40|5613.55|5613.05|5613.55|5613.05|5613.55|5613.05|5612.92|5612.42|328
1724774090000|2024-08-27 15:54:50|5613.8|5613.3|5613.8|5613.3|5614.55|5614.05|5613.8|5613.3|1928
1724774100000|2024-08-27 15:55:00|5613.55|5613.05|5613.8|5613.3|5613.8|5613.3|5613.55|5613.05|284
1724774110000|2024-08-27 15:55:10|5613.92|5613.42|5613.55|5613.05|5613.92|5613.42|5613.3|5612.8|964
1724774120000|2024-08-27 15:55:20|5613.8|5613.3|5614.3|5613.8|5614.8|5614.3|5613.8|5613.3|1012
1724774130000|2024-08-27 15:55:30|5614.17|5613.67|5613.8|5613.3|5614.55|5614.05|5613.8|5613.3|409
1724774140000|2024-08-27 15:55:40|5613.55|5613.05|5613.3|5612.8|5613.55|5613.05|5613.05|5612.55|172
1724774150000|2024-08-27 15:55:50|5613.17|5612.67|5614.3|5613.8|5614.3|5613.8|5613.05|5612.55|172
1724774160000|2024-08-27 15:56:00|5614.55|5614.05|5615.55|5615.05|5615.55|5615.05|5614.55|5614.05|392
1724774170000|2024-08-27 15:56:10|5615.42|5614.92|5616.3|5615.8|5616.55|5616.05|5615.3|5614.8|545
1724774180000|2024-08-27 15:56:20|5616.05|5615.55|5616.55|5616.05|5616.55|5616.05|5616.05|5615.55|202
1724774190000|2024-08-27 15:56:30|5616.3|5615.8|5616.55|5616.05|5616.55|5616.05|5616.17|5615.67|148
1724774200000|2024-08-27 15:56:40|5616.8|5616.3|5616.55|5616.05|5616.8|5616.3|5616.55|5616.05|126
1724774210000|2024-08-27 15:56:50|5616.3|5615.8|5615.8|5615.3|5616.3|5615.8|5615.8|5615.3|250
1724774220000|2024-08-27 15:57:00|5615.67|5615.17|5615.8|5615.3|5616.05|5615.55|5615.3|5614.8|154
1724774230000|2024-08-27 15:57:10|5615.67|5615.17|5616.17|5615.67|5616.3|5615.8|5615.55|5615.05|225
1724774240000|2024-08-27 15:57:20|5616.55|5616.05|5616.8|5616.3|5616.8|5616.3|5616.3|5615.8|184
1724774250000|2024-08-27 15:57:30|5616.55|5616.05|5616.55|5616.05|5616.8|5616.3|5616.55|5616.05|77
1724774260000|2024-08-27 15:57:40|5616.67|5616.17|5616.8|5616.3|5617.05|5616.55|5616.55|5616.05|159
1724774270000|2024-08-27 15:57:50|5617.05|5616.55|5617.05|5616.55|5617.05|5616.55|5616.8|5616.3|132
1724774280000|2024-08-27 15:58:00|5617.3|5616.8|5617.8|5617.3|5618.3|5617.8|5617.3|5616.8|645
1724774290000|2024-08-27 15:58:10|5617.55|5617.05|5617.3|5616.8|5617.8|5617.3|5617.3|5616.8|359
1724774300000|2024-08-27 15:58:20|5617.42|5616.92|5617.55|5617.05|5617.67|5617.17|5617.3|5616.8|150
1724774310000|2024-08-27 15:58:30|5617.42|5616.92|5617.55|5617.05|5617.8|5617.3|5617.3|5616.8|162
1724774320000|2024-08-27 15:58:40|5617.8|5617.3|5617.42|5616.92|5618.05|5617.55|5617.3|5616.8|208
1724774330000|2024-08-27 15:58:50|5617.3|5616.8|5617.05|5616.55|5617.55|5617.05|5617.05|5616.55|97
1724774340000|2024-08-27 15:59:00|5616.8|5616.3|5617.05|5616.55|5617.05|5616.55|5616.8|5616.3|163
1724774350000|2024-08-27 15:59:10|5616.8|5616.3|5617.05|5616.55|5617.3|5616.8|5616.8|5616.3|92
1724774360000|2024-08-27 15:59:20|5617.3|5616.8|5617.3|5616.8|5617.3|5616.8|5617.05|5616.55|129
1724774370000|2024-08-27 15:59:30|5617.05|5616.55|5617.05|5616.55|5617.3|5616.8|5617.05|5616.55|70
1724774380000|2024-08-27 15:59:40|5617.3|5616.8|5617.8|5617.3|5617.8|5617.3|5617.17|5616.67|144
1724774390000|2024-08-27 15:59:50|5617.92|5617.42|5617.8|5617.3|5618.05|5617.55|5617.8|5617.3|172
1724774400000|2024-08-27 16:00:00|5617.55|5617.05|5617.3|5616.8|5617.55|5617.05|5617.05|5616.55|268
1724774410000|2024-08-27 16:00:10|5617.42|5616.92|5617.3|5616.8|5617.8|5617.3|5617.05|5616.55|195
1724774420000|2024-08-27 16:00:20|5617.55|5617.05|5616.8|5616.3|5617.55|5617.05|5616.8|5616.3|159
1724774430000|2024-08-27 16:00:30|5617.05|5616.55|5616.55|5616.05|5617.05|5616.55|5616.55|5616.05|134
1724774440000|2024-08-27 16:00:40|5616.8|5616.3|5616.55|5616.05|5616.8|5616.3|5616.55|5616.05|132
1724774450000|2024-08-27 16:00:50|5616.67|5616.17|5616.55|5616.05|5616.8|5616.3|5616.55|5616.05|112
1724774460000|2024-08-27 16:01:00|5617.05|5616.55|5616.8|5616.3|5617.05|5616.55|5616.55|5616.05|191
1724774470000|2024-08-27 16:01:10|5616.92|5616.42|5617.05|5616.55|5617.3|5616.8|5616.8|5616.3|183
1724774480000|2024-08-27 16:01:20|5617.3|5616.8|5616.92|5616.42|5617.3|5616.8|5616.55|5616.05|200
1724774490000|2024-08-27 16:01:30|5616.8|5616.3|5617.55|5617.05|5617.55|5617.05|5616.8|5616.3|145
1724774500000|2024-08-27 16:01:40|5617.42|5616.92|5617.05|5616.55|5617.8|5617.3|5617.05|5616.55|95
1724774510000|2024-08-27 16:01:50|5617.3|5616.8|5617.3|5616.8|5617.55|5617.05|5617.05|5616.55|144
1724774520000|2024-08-27 16:02:00|5617.55|5617.05|5617.55|5617.05|5617.8|5617.3|5617.3|5616.8|159
1724774530000|2024-08-27 16:02:10|5617.8|5617.3|5617.8|5617.3|5617.8|5617.3|5617.55|5617.05|55
1724774540000|2024-08-27 16:02:20|5618.05|5617.55|5618.42|5617.92|5618.42|5617.92|5617.8|5617.3|372
1724774550000|2024-08-27 16:02:30|5618.3|5617.8|5618.55|5618.05|5618.67|5618.17|5618.3|5617.8|369
1724774560000|2024-08-27 16:02:40|5619.05|5618.55|5618.8|5618.3|5619.05|5618.55|5618.3|5617.8|501
1724774570000|2024-08-27 16:02:50|5618.55|5618.05|5618.55|5618.05|5618.55|5618.05|5618.05|5617.55|355
1724774580000|2024-08-27 16:03:00|5618.8|5618.3|5618.55|5618.05|5619.05|5618.55|5618.3|5617.8|476
1724774590000|2024-08-27 16:03:10|5618.67|5618.17|5618.55|5618.05|5619.05|5618.55|5618.55|5618.05|298
1724774600000|2024-08-27 16:03:20|5618.8|5618.3|5618.3|5617.8|5618.8|5618.3|5618.05|5617.55|403
1724774610000|2024-08-27 16:03:30|5618.05|5617.55|5617.3|5616.8|5618.05|5617.55|5617.3|5616.8|370
1724774620000|2024-08-27 16:03:40|5617.17|5616.67|5617.3|5616.8|5617.55|5617.05|5617.17|5616.67|209
1724774630000|2024-08-27 16:03:50|5617.55|5617.05|5617.8|5617.3|5617.8|5617.3|5617.3|5616.8|170
1724774640000|2024-08-27 16:04:00|5617.92|5617.42|5618.05|5617.55|5618.05|5617.55|5617.8|5617.3|173
1724774650000|2024-08-27 16:04:10|5617.92|5617.42|5618.3|5617.8|5618.3|5617.8|5617.8|5617.3|125
1724774660000|2024-08-27 16:04:20|5618.05|5617.55|5618.3|5617.8|5618.3|5617.8|5618.05|5617.55|220
1724774670000|2024-08-27 16:04:30|5618.55|5618.05|5618.05|5617.55|5618.55|5618.05|5618.05|5617.55|283
1724774680000|2024-08-27 16:04:40|5617.8|5617.3|5617.3|5616.8|5617.8|5617.3|5617.3|5616.8|212
1724774690000|2024-08-27 16:04:50|5617.42|5616.92|5617.55|5617.05|5617.55|5617.05|5617.05|5616.55|213
1724774700000|2024-08-27 16:05:00|5617.3|5616.8|5616.55|5616.05|5617.3|5616.8|5616.3|5615.8|383
1724774710000|2024-08-27 16:05:10|5616.42|5615.92|5616.3|5615.8|5616.8|5616.3|5616.3|5615.8|196
1724774720000|2024-08-27 16:05:20|5616.05|5615.55|5616.3|5615.8|5616.55|5616.05|5616.05|5615.55|187
1724774730000|2024-08-27 16:05:30|5616.42|5615.92|5616.3|5615.8|5616.55|5616.05|5616.3|5615.8|80
1724774740000|2024-08-27 16:05:40|5616.55|5616.05|5615.05|5614.55|5616.55|5616.05|5615.05|5614.55|326
1724774750000|2024-08-27 16:05:50|5615.3|5614.8|5615.8|5615.3|5615.8|5615.3|5615.3|5614.8|177
1724774760000|2024-08-27 16:06:00|5615.55|5615.05|5616.05|5615.55|5616.3|5615.8|5615.55|5615.05|349
1724774770000|2024-08-27 16:06:10|5616.17|5615.67|5616.3|5615.8|5616.3|5615.8|5616.05|5615.55|107
1724774780000|2024-08-27 16:06:20|5616.55|5616.05|5616.8|5616.3|5617.05|5616.55|5616.55|5616.05|178
1724774790000|2024-08-27 16:06:30|5617.05|5616.55|5616.8|5616.3|5617.05|5616.55|5616.8|5616.3|72
1724774800000|2024-08-27 16:06:40|5617.05|5616.55|5616.8|5616.3|5617.05|5616.55|5616.8|5616.3|104
1724774810000|2024-08-27 16:06:50|5616.55|5616.05|5616.8|5616.3|5616.8|5616.3|5616.55|5616.05|68
1724774820000|2024-08-27 16:07:00|5616.92|5616.42|5616.8|5616.3|5617.05|5616.55|5616.8|5616.3|104
1724774830000|2024-08-27 16:07:10|5616.55|5616.05|5617.3|5616.8|5617.3|5616.8|5616.55|5616.05|102
1724774840000|2024-08-27 16:07:20|5617.05|5616.55|5616.8|5616.3|5617.05|5616.55|5616.8|5616.3|111
1724774850000|2024-08-27 16:07:30|5616.55|5616.05|5616.55|5616.05|5616.55|5616.05|5616.3|5615.8|249
1724774860000|2024-08-27 16:07:40|5616.8|5616.3|5617.3|5616.8|5617.3|5616.8|5616.8|5616.3|137
1724774870000|2024-08-27 16:07:50|5617.8|5617.3|5618.05|5617.55|5618.05|5617.55|5617.55|5617.05|252
1724774880000|2024-08-27 16:08:00|5617.8|5617.3|5616.8|5616.3|5617.8|5617.3|5616.8|5616.3|170
1724774890000|2024-08-27 16:08:10|5616.67|5616.17|5616.05|5615.55|5616.67|5616.17|5616.05|5615.55|140
1724774900000|2024-08-27 16:08:20|5615.8|5615.3|5616.05|5615.55|5616.05|5615.55|5615.8|5615.3|214
1724774910000|2024-08-27 16:08:30|5616.3|5615.8|5615.55|5615.05|5616.3|5615.8|5615.55|5615.05|323
1724774920000|2024-08-27 16:08:40|5615.8|5615.3|5615.55|5615.05|5615.8|5615.3|5615.3|5614.8|139
1724774930000|2024-08-27 16:08:50|5615.3|5614.8|5615.3|5614.8|5615.3|5614.8|5614.92|5614.42|214
1724774940000|2024-08-27 16:09:00|5615.55|5615.05|5615.55|5615.05|5615.55|5615.05|5615.55|5615.05|120
1724774950000|2024-08-27 16:09:10|5615.8|5615.3|5615.67|5615.17|5615.8|5615.3|5615.55|5615.05|258
1724774960000|2024-08-27 16:09:20|5615.8|5615.3|5615.8|5615.3|5616.05|5615.55|5615.67|5615.17|35
1724774970000|2024-08-27 16:09:30|5615.67|5615.17|5616.3|5615.8|5616.3|5615.8|5615.67|5615.17|160
1724774980000|2024-08-27 16:09:40|5616.55|5616.05|5616.3|5615.8|5616.8|5616.3|5616.3|5615.8|241
1724774990000|2024-08-27 16:09:50|5616.55|5616.05|5616.8|5616.3|5616.8|5616.3|5616.3|5615.8|88
1724775000000|2024-08-27 16:10:00|5616.55|5616.05|5616.3|5615.8|5616.8|5616.3|5616.3|5615.8|133
1724775010000|2024-08-27 16:10:10|5616.55|5616.05|5616.8|5616.3|5616.8|5616.3|5616.3|5615.8|85
1724775020000|2024-08-27 16:10:20|5616.55|5616.05|5616.3|5615.8|5616.55|5616.05|5616.3|5615.8|65
1724775030000|2024-08-27 16:10:30|5616.05|5615.55|5616.8|5616.3|5616.8|5616.3|5616.05|5615.55|72
1724775040000|2024-08-27 16:10:40|5616.92|5616.42|5617.3|5616.8|5617.42|5616.92|5616.8|5616.3|221
1724775050000|2024-08-27 16:10:50|5617.42|5616.92|5617.55|5617.05|5617.8|5617.3|5617.3|5616.8|228
1724775060000|2024-08-27 16:11:00|5617.3|5616.8|5618.3|5617.8|5618.3|5617.8|5617.3|5616.8|302
1724775070000|2024-08-27 16:11:10|5618.42|5617.92|5618.55|5618.05|5618.8|5618.3|5618.42|5617.92|303
1724775080000|2024-08-27 16:11:20|5618.67|5618.17|5618.55|5618.05|5618.8|5618.3|5618.55|5618.05|173
1724775090000|2024-08-27 16:11:30|5618.8|5618.3|5619.05|5618.55|5619.05|5618.55|5618.8|5618.3|268
1724775100000|2024-08-27 16:11:40|5618.8|5618.3|5619.05|5618.55|5619.05|5618.55|5618.8|5618.3|114
1724775110000|2024-08-27 16:11:50|5618.8|5618.3|5618.8|5618.3|5618.8|5618.3|5618.8|5618.3|63
1724775120000|2024-08-27 16:12:00|5619.05|5618.55|5618.8|5618.3|5619.3|5618.8|5618.55|5618.05|339
1724775130000|2024-08-27 16:12:10|5618.92|5618.42|5619.05|5618.55|5619.3|5618.8|5618.8|5618.3|164
1724775140000|2024-08-27 16:12:20|5618.8|5618.3|5618.55|5618.05|5618.8|5618.3|5618.55|5618.05|96
1724775150000|2024-08-27 16:12:30|5618.8|5618.3|5618.8|5618.3|5619.05|5618.55|5618.8|5618.3|198
1724775160000|2024-08-27 16:12:40|5619.05|5618.55|5619.3|5618.8|5619.3|5618.8|5618.8|5618.3|145
1724775170000|2024-08-27 16:12:50|5619.55|5619.05|5619.55|5619.05|5619.55|5619.05|5619.55|5619.05|149
1724775180000|2024-08-27 16:13:00|5619.8|5619.3|5619.8|5619.3|5620.05|5619.55|5619.67|5619.17|349
1724775190000|2024-08-27 16:13:10|5619.92|5619.42|5620.05|5619.55|5620.05|5619.55|5619.92|5619.42|50
1724775200000|2024-08-27 16:13:20|5620.3|5619.8|5620.55|5620.05|5620.55|5620.05|5620.05|5619.55|293
1724775210000|2024-08-27 16:13:30|5620.3|5619.8|5620.55|5620.05|5620.8|5620.3|5620.3|5619.8|327
1724775220000|2024-08-27 16:13:40|5620.8|5620.3|5621.05|5620.55|5621.05|5620.55|5620.8|5620.3|128
1724775230000|2024-08-27 16:13:50|5621.3|5620.8|5622.05|5621.55|5622.05|5621.55|5621.3|5620.8|618
1724775240000|2024-08-27 16:14:00|5621.8|5621.3|5621.3|5620.8|5622.05|5621.55|5621.17|5620.67|392
1724775250000|2024-08-27 16:14:10|5621.55|5621.05|5621.3|5620.8|5621.55|5621.05|5621.3|5620.8|312
1724775260000|2024-08-27 16:14:20|5621.55|5621.05|5621.3|5620.8|5621.55|5621.05|5621.3|5620.8|144
1724775270000|2024-08-27 16:14:30|5621.55|5621.05|5622.8|5622.3|5622.8|5622.3|5621.55|5621.05|723
1724775280000|2024-08-27 16:14:40|5622.55|5622.05|5622.55|5622.05|5622.67|5622.17|5622.55|5622.05|306
1724775290000|2024-08-27 16:14:50|5622.3|5621.8|5622.3|5621.8|5622.55|5622.05|5622.3|5621.8|98
1724775300000|2024-08-27 16:15:00|5622.05|5621.55|5622.55|5622.05|5622.55|5622.05|5622.05|5621.55|358
1724775310000|2024-08-27 16:15:10|5622.8|5622.3|5622.67|5622.17|5622.8|5622.3|5622.3|5621.8|272
1724775320000|2024-08-27 16:15:20|5622.8|5622.3|5622.3|5621.8|5622.8|5622.3|5622.05|5621.55|218
1724775330000|2024-08-27 16:15:30|5622.05|5621.55|5622.3|5621.8|5622.3|5621.8|5622.05|5621.55|187
1724775340000|2024-08-27 16:15:40|5622.42|5621.92|5622.05|5621.55|5622.42|5621.92|5622.05|5621.55|190
1724775350000|2024-08-27 16:15:50|5622.3|5621.8|5622.55|5622.05|5622.8|5622.3|5622.05|5621.55|236
1724775360000|2024-08-27 16:16:00|5622.67|5622.17|5622.55|5622.05|5622.92|5622.42|5622.55|5622.05|230
1724775370000|2024-08-27 16:16:10|5622.8|5622.3|5622.17|5621.67|5622.8|5622.3|5622.05|5621.55|234
1724775380000|2024-08-27 16:16:20|5622.05|5621.55|5622.3|5621.8|5622.3|5621.8|5622.05|5621.55|196
1724775390000|2024-08-27 16:16:30|5622.55|5622.05|5622.3|5621.8|5622.55|5622.05|5622.05|5621.55|281
1724775400000|2024-08-27 16:16:40|5622.42|5621.92|5622.55|5622.05|5622.55|5622.05|5622.42|5621.92|74
1724775410000|2024-08-27 16:16:50|5622.3|5621.8|5622.05|5621.55|5622.3|5621.8|5621.8|5621.3|211
1724775420000|2024-08-27 16:17:00|5621.92|5621.42|5621.55|5621.05|5622.05|5621.55|5621.55|5621.05|142
1724775430000|2024-08-27 16:17:10|5621.8|5621.3|5621.55|5621.05|5621.8|5621.3|5621.55|5621.05|188
1724775440000|2024-08-27 16:17:20|5621.3|5620.8|5621.05|5620.55|5621.55|5621.05|5621.05|5620.55|319
1724775450000|2024-08-27 16:17:30|5620.92|5620.42|5620.55|5620.05|5621.05|5620.55|5620.3|5619.8|356
1724775460000|2024-08-27 16:17:40|5620.42|5619.92|5620.3|5619.8|5620.55|5620.05|5620.3|5619.8|130
1724775470000|2024-08-27 16:17:50|5620.42|5619.92|5620.55|5620.05|5620.55|5620.05|5620.05|5619.55|177
1724775480000|2024-08-27 16:18:00|5620.3|5619.8|5620.05|5619.55|5620.42|5619.92|5619.8|5619.3|289
1724775490000|2024-08-27 16:18:10|5620.17|5619.67|5620.3|5619.8|5620.3|5619.8|5620.17|5619.67|87
1724775500000|2024-08-27 16:18:20|5620.05|5619.55|5620.55|5620.05|5620.8|5620.3|5620.05|5619.55|78
1724775510000|2024-08-27 16:18:30|5620.8|5620.3|5620.8|5620.3|5620.8|5620.3|5620.55|5620.05|80
1724775520000|2024-08-27 16:18:40|5621.05|5620.55|5620.55|5620.05|5621.05|5620.55|5620.55|5620.05|153
1724775530000|2024-08-27 16:18:50|5620.8|5620.3|5620.55|5620.05|5620.8|5620.3|5620.55|5620.05|166
1724775540000|2024-08-27 16:19:00|5620.67|5620.17|5620.3|5619.8|5620.67|5620.17|5619.8|5619.3|595
1724775550000|2024-08-27 16:19:10|5620.55|5620.05|5620.55|5620.05|5620.55|5620.05|5620.3|5619.8|118
1724775560000|2024-08-27 16:19:20|5620.8|5620.3|5620.8|5620.3|5620.92|5620.42|5620.8|5620.3|85
1724775570000|2024-08-27 16:19:30|5620.92|5620.42|5620.8|5620.3|5620.92|5620.42|5620.8|5620.3|58
1724775580000|2024-08-27 16:19:40|||||||||71
1724775590000|2024-08-27 16:19:50|5620.67|5620.17|5620.8|5620.3|5620.8|5620.3|5620.55|5620.05|98
1724775600000|2024-08-27 16:20:00|5621.05|5620.55|5621.05|5620.55|5621.3|5620.8|5621.05|5620.55|134
1724775610000|2024-08-27 16:20:10|5621.3|5620.8|5621.3|5620.8|5621.3|5620.8|5621.3|5620.8|114
1724775620000|2024-08-27 16:20:20|5621.05|5620.55|5621.05|5620.55|5621.05|5620.55|5621.05|5620.55|78
1724775630000|2024-08-27 16:20:30|5620.8|5620.3|5621.3|5620.8|5621.3|5620.8|5620.8|5620.3|137
1724775640000|2024-08-27 16:20:40|5621.05|5620.55|5621.05|5620.55|5621.3|5620.8|5621.05|5620.55|84
1724775650000|2024-08-27 16:20:50|5621.3|5620.8|5620.8|5620.3|5621.3|5620.8|5620.8|5620.3|88
1724775660000|2024-08-27 16:21:00|5620.67|5620.17|5620.42|5619.92|5620.8|5620.3|5620.3|5619.8|149
1724775670000|2024-08-27 16:21:10|5620.3|5619.8|5619.3|5618.8|5620.3|5619.8|5619.05|5618.55|373
1724775680000|2024-08-27 16:21:20|5619.05|5618.55|5619.05|5618.55|5619.05|5618.55|5619.05|5618.55|103
1724775690000|2024-08-27 16:21:30|5618.8|5618.3|5619.05|5618.55|5619.05|5618.55|5618.55|5618.05|165
1724775700000|2024-08-27 16:21:40|5619.3|5618.8|5619.3|5618.8|5619.3|5618.8|5618.8|5618.3|213
1724775710000|2024-08-27 16:21:50|5619.55|5619.05|5619.55|5619.05|5619.55|5619.05|5619.3|5618.8|94
1724775720000|2024-08-27 16:22:00|5619.8|5619.3|5619.55|5619.05|5619.8|5619.3|5619.55|5619.05|223
1724775730000|2024-08-27 16:22:10|5619.8|5619.3|5619.8|5619.3|5619.8|5619.3|5619.55|5619.05|108
1724775740000|2024-08-27 16:22:20|5619.55|5619.05|5620.05|5619.55|5620.05|5619.55|5619.55|5619.05|276
1724775750000|2024-08-27 16:22:30|5619.8|5619.3|5619.05|5618.55|5619.8|5619.3|5619.05|5618.55|182
1724775760000|2024-08-27 16:22:40|5618.8|5618.3|5618.55|5618.05|5618.8|5618.3|5618.05|5617.55|329
1724775770000|2024-08-27 16:22:50|5618.8|5618.3|5618.8|5618.3|5618.8|5618.3|5618.55|5618.05|134
1724775780000|2024-08-27 16:23:00|5619.05|5618.55|5619.05|5618.55|5619.05|5618.55|5619.05|5618.55|141
1724775790000|2024-08-27 16:23:10|5618.8|5618.3|5618.55|5618.05|5619.05|5618.55|5618.55|5618.05|150
1724775800000|2024-08-27 16:23:20|5618.3|5617.8|5618.3|5617.8|5618.55|5618.05|5617.8|5617.3|335
1724775810000|2024-08-27 16:23:30|5618.17|5617.67|5618.05|5617.55|5618.3|5617.8|5618.05|5617.55|199
1724775820000|2024-08-27 16:23:40|5618.17|5617.67|5618.3|5617.8|5618.3|5617.8|5618.05|5617.55|126
1724775830000|2024-08-27 16:23:50|5618.55|5618.05|5619.3|5618.8|5619.55|5619.05|5618.55|5618.05|157
1724775840000|2024-08-27 16:24:00|5619.55|5619.05|5619.3|5618.8|5619.8|5619.3|5619.3|5618.8|215
1724775850000|2024-08-27 16:24:10|5619.55|5619.05|5619.3|5618.8|5619.67|5619.17|5619.3|5618.8|123
1724775860000|2024-08-27 16:24:20|5619.17|5618.67|5619.55|5619.05|5619.55|5619.05|5619.05|5618.55|117
1724775870000|2024-08-27 16:24:30|5619.3|5618.8|5619.55|5619.05|5619.8|5619.3|5619.3|5618.8|78
1724775880000|2024-08-27 16:24:40|5619.8|5619.3|5619.55|5619.05|5619.8|5619.3|5619.55|5619.05|45
1724775890000|2024-08-27 16:24:50|5619.8|5619.3|5619.8|5619.3|5620.05|5619.55|5619.8|5619.3|110
1724775900000|2024-08-27 16:25:00|5619.55|5619.05|5620.05|5619.55|5620.05|5619.55|5619.55|5619.05|70
1724775910000|2024-08-27 16:25:10|5620.3|5619.8|5620.05|5619.55|5620.3|5619.8|5619.8|5619.3|95
1724775920000|2024-08-27 16:25:20|5619.8|5619.3|5620.3|5619.8|5620.3|5619.8|5619.8|5619.3|68
1724775930000|2024-08-27 16:25:30|5620.05|5619.55|5620.05|5619.55|5620.05|5619.55|5620.05|5619.55|36
1724775940000|2024-08-27 16:25:40|5620.3|5619.8|5619.55|5619.05|5620.3|5619.8|5619.55|5619.05|123
1724775950000|2024-08-27 16:25:50|5619.67|5619.17|5619.8|5619.3|5620.05|5619.55|5619.67|5619.17|171
1724775960000|2024-08-27 16:26:00|5619.55|5619.05|5619.55|5619.05|5619.8|5619.3|5619.55|5619.05|112
1724775970000|2024-08-27 16:26:10|5619.8|5619.3|5619.3|5618.8|5619.8|5619.3|5619.3|5618.8|113
1724775980000|2024-08-27 16:26:20|||||||||5
1724775990000|2024-08-27 16:26:30|5619.05|5618.55|5619.05|5618.55|5619.3|5618.8|5619.05|5618.55|223
1724776000000|2024-08-27 16:26:40|5619.3|5618.8|5619.05|5618.55|5619.3|5618.8|5619.05|5618.55|107
1724776010000|2024-08-27 16:26:50|5618.92|5618.42|5618.05|5617.55|5618.92|5618.42|5618.05|5617.55|150
1724776020000|2024-08-27 16:27:00|5618.3|5617.8|5618.05|5617.55|5618.3|5617.8|5618.05|5617.55|257
1724776030000|2024-08-27 16:27:10|5618.3|5617.8|5617.55|5617.05|5618.3|5617.8|5617.3|5616.8|445
1724776040000|2024-08-27 16:27:20|5617.8|5617.3|5617.8|5617.3|5618.05|5617.55|5617.55|5617.05|110
1724776050000|2024-08-27 16:27:30|5618.05|5617.55|5617.8|5617.3|5618.05|5617.55|5617.8|5617.3|83
1724776060000|2024-08-27 16:27:40|5617.67|5617.17|5618.05|5617.55|5618.05|5617.55|5617.55|5617.05|69
1724776070000|2024-08-27 16:27:50|5618.17|5617.67|5617.8|5617.3|5618.3|5617.8|5617.8|5617.3|105
1724776080000|2024-08-27 16:28:00|5618.05|5617.55|5617.55|5617.05|5618.05|5617.55|5617.55|5617.05|170
1724776090000|2024-08-27 16:28:10|5617.3|5616.8|5617.8|5617.3|5617.8|5617.3|5617.3|5616.8|117
1724776100000|2024-08-27 16:28:20|5618.05|5617.55|5618.3|5617.8|5618.3|5617.8|5618.05|5617.55|103
1724776110000|2024-08-27 16:28:30|5618.55|5618.05|5618.55|5618.05|5618.55|5618.05|5618.3|5617.8|140
1724776120000|2024-08-27 16:28:40|5618.3|5617.8|5618.67|5618.17|5618.8|5618.3|5618.3|5617.8|157
1724776130000|2024-08-27 16:28:50|5618.8|5618.3|5619.05|5618.55|5619.05|5618.55|5618.8|5618.3|122
1724776140000|2024-08-27 16:29:00|5618.8|5618.3|5619.05|5618.55|5619.05|5618.55|5618.8|5618.3|97
1724776150000|2024-08-27 16:29:10|||||||||6
1724776160000|2024-08-27 16:29:20|||||||||41
1724776170000|2024-08-27 16:29:30|5618.8|5618.3|5619.05|5618.55|5619.05|5618.55|5618.8|5618.3|102
1724776180000|2024-08-27 16:29:40|5618.8|5618.3|5618.8|5618.3|5619.05|5618.55|5618.55|5618.05|217
1724776190000|2024-08-27 16:29:50|5618.92|5618.42|5619.05|5618.55|5619.3|5618.8|5618.8|5618.3|225
1724776200000|2024-08-27 16:30:00|5618.8|5618.3|5618.55|5618.05|5619.05|5618.55|5618.55|5618.05|138
1724776210000|2024-08-27 16:30:10|5618.67|5618.17|5618.8|5618.3|5619.05|5618.55|5618.55|5618.05|80
1724776220000|2024-08-27 16:30:20|5619.05|5618.55|5619.05|5618.55|5619.05|5618.55|5618.8|5618.3|94
1724776230000|2024-08-27 16:30:30|5618.92|5618.42|5618.55|5618.05|5618.92|5618.42|5618.55|5618.05|29
1724776240000|2024-08-27 16:30:40|5618.3|5617.8|5617.8|5617.3|5618.3|5617.8|5617.8|5617.3|160
1724776250000|2024-08-27 16:30:50|5618.05|5617.55|5617.8|5617.3|5618.05|5617.55|5617.8|5617.3|77
1724776260000|2024-08-27 16:31:00|5617.67|5617.17|5617.3|5616.8|5617.67|5617.17|5617.05|5616.55|258
1724776270000|2024-08-27 16:31:10|5617.05|5616.55|5616.8|5616.3|5617.05|5616.55|5616.55|5616.05|407
1724776280000|2024-08-27 16:31:20|5616.67|5616.17|5616.8|5616.3|5616.92|5616.42|5616.67|5616.17|155
1724776290000|2024-08-27 16:31:30|5616.55|5616.05|5617.05|5616.55|5617.05|5616.55|5616.55|5616.05|421
1724776300000|2024-08-27 16:31:40|5616.8|5616.3|5616.8|5616.3|5617.05|5616.55|5616.8|5616.3|104
1724776310000|2024-08-27 16:31:50|5616.55|5616.05|5617.05|5616.55|5617.05|5616.55|5616.55|5616.05|107
1724776320000|2024-08-27 16:32:00|5616.8|5616.3|5618.55|5618.05|5618.55|5618.05|5616.8|5616.3|375
1724776330000|2024-08-27 16:32:10|5618.8|5618.3|5619.42|5618.92|5619.55|5619.05|5618.8|5618.3|477
1724776340000|2024-08-27 16:32:20|5619.55|5619.05|5620.05|5619.55|5620.05|5619.55|5619.3|5618.8|381
1724776350000|2024-08-27 16:32:30|5619.8|5619.3|5620.05|5619.55|5620.05|5619.55|5619.8|5619.3|163
1724776360000|2024-08-27 16:32:40|5620.3|5619.8|5620.55|5620.05|5620.55|5620.05|5620.05|5619.55|158
1724776370000|2024-08-27 16:32:50|5620.67|5620.17|5620.55|5620.05|5620.8|5620.3|5620.3|5619.8|298
1724776380000|2024-08-27 16:33:00|5620.8|5620.3|5620.42|5619.92|5620.92|5620.42|5620.3|5619.8|269
1724776390000|2024-08-27 16:33:10|5620.3|5619.8|5621.8|5621.3|5622.05|5621.55|5620.3|5619.8|302
1724776400000|2024-08-27 16:33:20|5622.05|5621.55|5621.05|5620.55|5622.05|5621.55|5621.05|5620.55|215
1724776410000|2024-08-27 16:33:30|5621.3|5620.8|5621.05|5620.55|5621.3|5620.8|5620.8|5620.3|194
1724776420000|2024-08-27 16:33:40|5620.92|5620.42|5620.67|5620.17|5620.92|5620.42|5620.3|5619.8|212
1724776430000|2024-08-27 16:33:50|5620.55|5620.05|5620.8|5620.3|5620.92|5620.42|5620.55|5620.05|70
1724776440000|2024-08-27 16:34:00|5620.55|5620.05|5620.55|5620.05|5620.8|5620.3|5620.3|5619.8|386
1724776450000|2024-08-27 16:34:10|5620.8|5620.3|5620.8|5620.3|5620.8|5620.3|5620.55|5620.05|117
1724776460000|2024-08-27 16:34:20|5620.55|5620.05|5620.55|5620.05|5620.55|5620.05|5620.3|5619.8|121
1724776470000|2024-08-27 16:34:30|5620.8|5620.3|5620.8|5620.3|5620.8|5620.3|5620.55|5620.05|109
1724776480000|2024-08-27 16:34:40|5620.67|5620.17|5620.55|5620.05|5620.8|5620.3|5620.3|5619.8|138
1724776490000|2024-08-27 16:34:50|5620.8|5620.3|5620.8|5620.3|5620.8|5620.3|5620.55|5620.05|44
1724776500000|2024-08-27 16:35:00|5620.55|5620.05|5619.55|5619.05|5620.8|5620.3|5619.3|5618.8|353
1724776510000|2024-08-27 16:35:10|5619.3|5618.8|5620.55|5620.05|5620.55|5620.05|5619.3|5618.8|343
1724776520000|2024-08-27 16:35:20|5620.3|5619.8|5620.3|5619.8|5620.3|5619.8|5620.05|5619.55|115
1724776530000|2024-08-27 16:35:30|5620.17|5619.67|5620.05|5619.55|5620.3|5619.8|5619.8|5619.3|79
1724776540000|2024-08-27 16:35:40|5620.3|5619.8|5620.3|5619.8|5620.3|5619.8|5620.3|5619.8|90
1724776550000|2024-08-27 16:35:50|5620.05|5619.55|5621.17|5620.67|5621.3|5620.8|5620.05|5619.55|133
1724776560000|2024-08-27 16:36:00|5621.05|5620.55|5621.05|5620.55|5621.55|5621.05|5621.05|5620.55|218
1724776570000|2024-08-27 16:36:10|5620.8|5620.3|5620.8|5620.3|5621.05|5620.55|5620.8|5620.3|159
1724776580000|2024-08-27 16:36:20|5620.67|5620.17|5620.67|5620.17|5620.67|5620.17|5620.67|5620.17|64
1724776590000|2024-08-27 16:36:30|5620.55|5620.05|5620.55|5620.05|5620.92|5620.42|5620.55|5620.05|171
1724776600000|2024-08-27 16:36:40|5620.67|5620.17|5620.55|5620.05|5620.67|5620.17|5620.55|5620.05|119
1724776610000|2024-08-27 16:36:50|5620.42|5619.92|5620.3|5619.8|5620.55|5620.05|5620.05|5619.55|189
1724776620000|2024-08-27 16:37:00|5620.05|5619.55|5619.8|5619.3|5620.05|5619.55|5619.8|5619.3|123
1724776630000|2024-08-27 16:37:10|5619.55|5619.05|5619.3|5618.8|5619.55|5619.05|5619.05|5618.55|162
1724776640000|2024-08-27 16:37:20|5619.17|5618.67|5618.8|5618.3|5619.3|5618.8|5618.55|5618.05|153
1724776650000|2024-08-27 16:37:30|5618.55|5618.05|5618.8|5618.3|5618.8|5618.3|5618.3|5617.8|158
1724776660000|2024-08-27 16:37:40|5618.55|5618.05|5619.05|5618.55|5619.05|5618.55|5618.55|5618.05|100
1724776670000|2024-08-27 16:37:50|5618.8|5618.3|5618.55|5618.05|5618.8|5618.3|5618.55|5618.05|150
1724776680000|2024-08-27 16:38:00|5618.3|5617.8|5618.05|5617.55|5618.55|5618.05|5618.05|5617.55|232
1724776690000|2024-08-27 16:38:10|5618.3|5617.8|5618.8|5618.3|5618.8|5618.3|5618.3|5617.8|169
1724776700000|2024-08-27 16:38:20|5618.55|5618.05|5618.55|5618.05|5618.67|5618.17|5618.42|5617.92|117
1724776710000|2024-08-27 16:38:30|5618.42|5617.92|5618.05|5617.55|5618.55|5618.05|5617.8|5617.3|198
1724776720000|2024-08-27 16:38:40|5618.3|5617.8|5618.55|5618.05|5618.55|5618.05|5618.3|5617.8|123
1724776730000|2024-08-27 16:38:50|5618.67|5618.17|5618.8|5618.3|5618.8|5618.3|5618.55|5618.05|67
1724776740000|2024-08-27 16:39:00|5618.55|5618.05|5618.3|5617.8|5618.8|5618.3|5618.3|5617.8|106
1724776750000|2024-08-27 16:39:10|5618.05|5617.55|5617.3|5616.8|5618.05|5617.55|5617.3|5616.8|508
1724776760000|2024-08-27 16:39:20|5617.05|5616.55|5617.3|5616.8|5617.3|5616.8|5617.05|5616.55|139
1724776770000|2024-08-27 16:39:30|5617.42|5616.92|5617.8|5617.3|5618.05|5617.55|5617.05|5616.55|260
1724776780000|2024-08-27 16:39:40|5617.67|5617.17|5617.3|5616.8|5617.67|5617.17|5617.3|5616.8|171
1724776790000|2024-08-27 16:39:50|5617.55|5617.05|5617.3|5616.8|5617.55|5617.05|5617.05|5616.55|145
1724776800000|2024-08-27 16:40:00|5617.18|5616.68|5617.43|5616.93|5617.55|5617.05|5617.18|5616.68|137
1724776810000|2024-08-27 16:40:10|5617.55|5617.05|5616.93|5616.43|5617.68|5617.18|5616.43|5615.93|267
1724776820000|2024-08-27 16:40:20|5617.18|5616.68|5616.68|5616.18|5617.3|5616.8|5616.68|5616.18|143
1724776830000|2024-08-27 16:40:30|5616.43|5615.93|5616.93|5616.43|5616.93|5616.43|5616.43|5615.93|152
1724776840000|2024-08-27 16:40:40|5616.8|5616.3|5616.68|5616.18|5616.8|5616.3|5616.43|5615.93|70
1724776850000|2024-08-27 16:40:50|5616.55|5616.05|5617.43|5616.93|5617.43|5616.93|5616.55|5616.05|122
1724776860000|2024-08-27 16:41:00|5617.3|5616.8|5617.18|5616.68|5617.43|5616.93|5616.93|5616.43|156
1724776870000|2024-08-27 16:41:10|5617.05|5616.55|5616.8|5616.3|5617.18|5616.68|5616.68|5616.18|179
1724776880000|2024-08-27 16:41:20|5616.93|5616.43|5614.68|5614.18|5616.93|5616.43|5614.18|5613.68|997
1724776890000|2024-08-27 16:41:30|5614.43|5613.93|5615.93|5615.43|5615.93|5615.43|5614.43|5613.93|339
1724776900000|2024-08-27 16:41:40|5615.8|5615.3|5615.18|5614.68|5616.18|5615.68|5615.18|5614.68|285
1724776910000|2024-08-27 16:41:50|5615.43|5614.93|5615.68|5615.18|5615.68|5615.18|5615.43|5614.93|91
1724776920000|2024-08-27 16:42:00|5615.43|5614.93|5611.93|5611.43|5615.43|5614.93|5610.93|5610.43|2094
1724776930000|2024-08-27 16:42:10|5612.05|5611.55|5611.43|5610.93|5612.18|5611.68|5611.18|5610.68|1003
1724776940000|2024-08-27 16:42:20|5611.18|5610.68|5611.43|5610.93|5611.43|5610.93|5609.68|5609.18|1171
1724776950000|2024-08-27 16:42:30|5611.68|5611.18|5611.8|5611.3|5611.93|5611.43|5610.68|5610.18|367
1724776960000|2024-08-27 16:42:40|5611.68|5611.18|5612.68|5612.18|5612.68|5612.18|5611.43|5610.93|354
1724776970000|2024-08-27 16:42:50|5612.93|5612.43|5612.43|5611.93|5613.43|5612.93|5612.43|5611.93|492
1724776980000|2024-08-27 16:43:00|5612.68|5612.18|5612.43|5611.93|5612.93|5612.43|5612.43|5611.93|366
1724776990000|2024-08-27 16:43:10|5612.18|5611.68|5612.18|5611.68|5612.43|5611.93|5611.93|5611.43|287
1724777000000|2024-08-27 16:43:20|5612.43|5611.93|5612.18|5611.68|5612.68|5612.18|5612.18|5611.68|229
1724777010000|2024-08-27 16:43:30|5611.93|5611.43|5612.68|5612.18|5612.68|5612.18|5611.93|5611.43|178
1724777020000|2024-08-27 16:43:40|5612.43|5611.93|5612.55|5612.05|5612.68|5612.18|5612.18|5611.68|117
1724777030000|2024-08-27 16:43:50|5612.68|5612.18|5612.55|5612.05|5612.93|5612.43|5612.55|5612.05|104
1724777040000|2024-08-27 16:44:00|5612.43|5611.93|5612.68|5612.18|5612.93|5612.43|5612.18|5611.68|287
1724777050000|2024-08-27 16:44:10|5612.43|5611.93|5613.18|5612.68|5613.18|5612.68|5612.18|5611.68|378
1724777060000|2024-08-27 16:44:20|5613.43|5612.93|5613.68|5613.18|5613.68|5613.18|5613.18|5612.68|309
1724777070000|2024-08-27 16:44:30|5613.43|5612.93|5612.93|5612.43|5613.55|5613.05|5612.93|5612.43|215
1724777080000|2024-08-27 16:44:40|5612.68|5612.18|5612.93|5612.43|5613.05|5612.55|5612.55|5612.05|198
1724777090000|2024-08-27 16:44:50|5612.68|5612.18|5612.68|5612.18|5612.93|5612.43|5612.68|5612.18|112
1724777100000|2024-08-27 16:45:00|5612.93|5612.43|5612.68|5612.18|5612.93|5612.43|5612.68|5612.18|200
1724777110000|2024-08-27 16:45:10|5612.93|5612.43|5612.93|5612.43|5612.93|5612.43|5612.68|5612.18|253
1724777120000|2024-08-27 16:45:20|5613.05|5612.55|5613.18|5612.68|5613.18|5612.68|5612.93|5612.43|70
1724777130000|2024-08-27 16:45:30|5612.93|5612.43|5613.18|5612.68|5613.18|5612.68|5612.93|5612.43|187
1724777140000|2024-08-27 16:45:40|5613.3|5612.8|5613.93|5613.43|5614.18|5613.68|5613.3|5612.8|305
1724777150000|2024-08-27 16:45:50|5614.18|5613.68|5614.18|5613.68|5614.18|5613.68|5613.93|5613.43|156
1724777160000|2024-08-27 16:46:00|5614.43|5613.93|5614.43|5613.93|5614.43|5613.93|5614.18|5613.68|168
1724777170000|2024-08-27 16:46:10|5614.68|5614.18|5614.43|5613.93|5614.93|5614.43|5614.43|5613.93|287
1724777180000|2024-08-27 16:46:20|||||||||25
1724777190000|2024-08-27 16:46:30|5614.18|5613.68|5614.93|5614.43|5614.93|5614.43|5614.18|5613.68|88
1724777200000|2024-08-27 16:46:40|5614.68|5614.18|5614.43|5613.93|5614.93|5614.43|5614.43|5613.93|107
1724777210000|2024-08-27 16:46:50|5614.3|5613.8|5614.18|5613.68|5614.43|5613.93|5613.93|5613.43|136
1724777220000|2024-08-27 16:47:00|5614.43|5613.93|5614.18|5613.68|5614.43|5613.93|5613.68|5613.18|108
1724777230000|2024-08-27 16:47:10|5614.43|5613.93|5614.18|5613.68|5614.43|5613.93|5613.93|5613.43|74
1724777240000|2024-08-27 16:47:20|5614.43|5613.93|5614.68|5614.18|5614.68|5614.18|5613.93|5613.43|194
1724777250000|2024-08-27 16:47:30|5614.93|5614.43|5615.18|5614.68|5615.68|5615.18|5614.93|5614.43|352
1724777260000|2024-08-27 16:47:40|5615.3|5614.8|5614.93|5614.43|5615.43|5614.93|5614.93|5614.43|164
1724777270000|2024-08-27 16:47:50|5615.18|5614.68|5615.43|5614.93|5615.68|5615.18|5614.93|5614.43|171
1724777280000|2024-08-27 16:48:00|5615.55|5615.05|5615.68|5615.18|5615.68|5615.18|5615.43|5614.93|209
1724777290000|2024-08-27 16:48:10|5615.43|5614.93|5616.18|5615.68|5616.18|5615.68|5615.43|5614.93|274
1724777300000|2024-08-27 16:48:20|5616.43|5615.93|5616.93|5616.43|5616.93|5616.43|5616.43|5615.93|639
1724777310000|2024-08-27 16:48:30|5616.68|5616.18|5616.43|5615.93|5616.93|5616.43|5616.43|5615.93|279
1724777320000|2024-08-27 16:48:40|5616.55|5616.05|5616.93|5616.43|5616.93|5616.43|5616.55|5616.05|312
1724777330000|2024-08-27 16:48:50|5616.8|5616.3|5616.68|5616.18|5616.8|5616.3|5616.68|5616.18|62
1724777340000|2024-08-27 16:49:00|5616.93|5616.43|5618.43|5617.93|5618.68|5618.18|5616.93|5616.43|856
1724777350000|2024-08-27 16:49:10|5618.18|5617.68|5618.18|5617.68|5618.43|5617.93|5617.68|5617.18|302
1724777360000|2024-08-27 16:49:20|5618.3|5617.8|5618.43|5617.93|5618.93|5618.43|5618.3|5617.8|222
1724777370000|2024-08-27 16:49:30|5618.68|5618.18|5618.8|5618.3|5618.8|5618.3|5618.43|5617.93|160
1724777380000|2024-08-27 16:49:40|5618.68|5618.18|5618.93|5618.43|5618.93|5618.43|5618.68|5618.18|122
1724777390000|2024-08-27 16:49:50|5618.68|5618.18|5618.18|5617.68|5618.68|5618.18|5617.93|5617.43|207
1724777400000|2024-08-27 16:50:00|5618.43|5617.93|5618.93|5618.43|5618.93|5618.43|5618.43|5617.93|360
1724777410000|2024-08-27 16:50:10|5619.18|5618.68|5620.18|5619.68|5620.18|5619.68|5619.18|5618.68|684
1724777420000|2024-08-27 16:50:20|5619.93|5619.43|5620.68|5620.18|5620.68|5620.18|5619.93|5619.43|444
1724777430000|2024-08-27 16:50:30|5620.8|5620.3|5621.18|5620.68|5621.18|5620.68|5620.68|5620.18|741
1724777440000|2024-08-27 16:50:40|5621.05|5620.55|5620.93|5620.43|5621.18|5620.68|5620.93|5620.43|282
1724777450000|2024-08-27 16:50:50|5620.68|5620.18|5620.43|5619.93|5620.68|5620.18|5619.93|5619.43|557
1724777460000|2024-08-27 16:51:00|5620.3|5619.8|5620.18|5619.68|5620.68|5620.18|5620.18|5619.68|773
1724777470000|2024-08-27 16:51:10|5620.43|5619.93|5620.68|5620.18|5620.93|5620.43|5620.43|5619.93|216
1724777480000|2024-08-27 16:51:20|5620.93|5620.43|5621.18|5620.68|5621.68|5621.18|5620.93|5620.43|398
1724777490000|2024-08-27 16:51:30|||||||||81
1724777500000|2024-08-27 16:51:40|5620.93|5620.43|5621.18|5620.68|5621.18|5620.68|5620.93|5620.43|87
1724777510000|2024-08-27 16:51:50|5620.68|5620.18|5621.68|5621.18|5621.93|5621.43|5620.68|5620.18|727
1724777520000|2024-08-27 16:52:00|5621.55|5621.05|5621.68|5621.18|5621.93|5621.43|5621.43|5620.93|246
1724777530000|2024-08-27 16:52:10|5621.93|5621.43|5621.43|5620.93|5621.93|5621.43|5621.18|5620.68|223
1724777540000|2024-08-27 16:52:20|5621.55|5621.05|5621.43|5620.93|5621.68|5621.18|5621.43|5620.93|362
1724777550000|2024-08-27 16:52:30|5621.18|5620.68|5620.43|5619.93|5621.18|5620.68|5620.43|5619.93|269
1724777560000|2024-08-27 16:52:40|5620.18|5619.68|5620.43|5619.93|5620.68|5620.18|5619.93|5619.43|404
1724777570000|2024-08-27 16:52:50|5620.55|5620.05|5620.43|5619.93|5620.55|5620.05|5620.43|5619.93|86
1724777580000|2024-08-27 16:53:00|5620.55|5620.05|5620.68|5620.18|5620.68|5620.18|5620.43|5619.93|94
1724777590000|2024-08-27 16:53:10|5620.8|5620.3|5620.68|5620.18|5620.8|5620.3|5620.43|5619.93|90
1724777600000|2024-08-27 16:53:20|5620.55|5620.05|5620.68|5620.18|5620.8|5620.3|5620.18|5619.68|241
1724777610000|2024-08-27 16:53:30|5620.93|5620.43|5620.43|5619.93|5621.18|5620.68|5620.18|5619.68|273
1724777620000|2024-08-27 16:53:40|5620.68|5620.18|5620.93|5620.43|5621.05|5620.55|5620.68|5620.18|70
1724777630000|2024-08-27 16:53:50|5620.68|5620.18|5620.8|5620.3|5620.93|5620.43|5620.68|5620.18|131
1724777640000|2024-08-27 16:54:00|5620.93|5620.43|5621.18|5620.68|5621.18|5620.68|5620.68|5620.18|192
1724777650000|2024-08-27 16:54:10|5621.05|5620.55|5620.93|5620.43|5621.18|5620.68|5620.93|5620.43|65
1724777660000|2024-08-27 16:54:20|5621.18|5620.68|5621.43|5620.93|5621.68|5621.18|5620.93|5620.43|211
1724777670000|2024-08-27 16:54:30|5621.55|5621.05|5621.43|5620.93|5621.55|5621.05|5621.18|5620.68|68
1724777680000|2024-08-27 16:54:40|5621.18|5620.68|5621.18|5620.68|5621.43|5620.93|5621.18|5620.68|102
1724777690000|2024-08-27 16:54:50|5621.3|5620.8|5620.68|5620.18|5621.3|5620.8|5620.43|5619.93|163
1724777700000|2024-08-27 16:55:00|5620.43|5619.93|5619.18|5618.68|5620.68|5620.18|5619.18|5618.68|415
1724777710000|2024-08-27 16:55:10|5619.43|5618.93|5620.18|5619.68|5620.43|5619.93|5619.18|5618.68|399
1724777720000|2024-08-27 16:55:20|5620.3|5619.8|5620.68|5620.18|5620.68|5620.18|5620.18|5619.68|241
1724777730000|2024-08-27 16:55:30|5620.93|5620.43|5620.93|5620.43|5621.18|5620.68|5620.68|5620.18|134
1724777740000|2024-08-27 16:55:40|5620.68|5620.18|5620.93|5620.43|5620.93|5620.43|5620.43|5619.93|158
1724777750000|2024-08-27 16:55:50|5620.8|5620.3|5620.43|5619.93|5620.8|5620.3|5620.18|5619.68|207
1724777760000|2024-08-27 16:56:00|5620.18|5619.68|5619.43|5618.93|5620.68|5620.18|5619.43|5618.93|218
1724777770000|2024-08-27 16:56:10|5619.18|5618.68|5619.68|5619.18|5619.68|5619.18|5619.18|5618.68|249
1724777780000|2024-08-27 16:56:20|5619.8|5619.3|5619.68|5619.18|5619.8|5619.3|5619.43|5618.93|740
1724777790000|2024-08-27 16:56:30|5619.8|5619.3|5619.68|5619.18|5619.93|5619.43|5619.68|5619.18|280
1724777800000|2024-08-27 16:56:40|5619.93|5619.43|5620.43|5619.93|5620.43|5619.93|5619.93|5619.43|103
1724777810000|2024-08-27 16:56:50|5620.68|5620.18|5620.43|5619.93|5620.93|5620.43|5620.18|5619.68|163
1724777820000|2024-08-27 16:57:00|5620.3|5619.8|5619.93|5619.43|5620.43|5619.93|5619.93|5619.43|135
1724777830000|2024-08-27 16:57:10|5620.18|5619.68|5620.43|5619.93|5620.43|5619.93|5619.93|5619.43|76
1724777840000|2024-08-27 16:57:20|5620.18|5619.68|5619.93|5619.43|5620.18|5619.68|5619.93|5619.43|113
1724777850000|2024-08-27 16:57:30|5620.18|5619.68|5620.18|5619.68|5620.18|5619.68|5619.93|5619.43|53
1724777860000|2024-08-27 16:57:40|5620.05|5619.55|5619.93|5619.43|5620.18|5619.68|5619.68|5619.18|58
1724777870000|2024-08-27 16:57:50|5620.05|5619.55|5619.43|5618.93|5620.18|5619.68|5619.43|5618.93|67
1724777880000|2024-08-27 16:58:00|5619.55|5619.05|5619.43|5618.93|5619.68|5619.18|5619.18|5618.68|213
1724777890000|2024-08-27 16:58:10|5619.68|5619.18|5619.93|5619.43|5619.93|5619.43|5619.18|5618.68|193
1724777900000|2024-08-27 16:58:20|5619.68|5619.18|5619.93|5619.43|5619.93|5619.43|5619.43|5618.93|135
1724777910000|2024-08-27 16:58:30|5620.18|5619.68|5620.43|5619.93|5620.43|5619.93|5620.18|5619.68|126
1724777920000|2024-08-27 16:58:40|5620.68|5620.18|5620.68|5620.18|5620.93|5620.43|5620.43|5619.93|185
1724777930000|2024-08-27 16:58:50|5620.43|5619.93|5620.55|5620.05|5620.68|5620.18|5620.43|5619.93|259
1724777940000|2024-08-27 16:59:00|5620.68|5620.18|5620.43|5619.93|5620.8|5620.3|5620.43|5619.93|119
1724777950000|2024-08-27 16:59:10|5620.3|5619.8|5619.93|5619.43|5620.43|5619.93|5619.93|5619.43|128
1724777960000|2024-08-27 16:59:20|5619.68|5619.18|5619.43|5618.93|5619.8|5619.3|5619.18|5618.68|204
1724777970000|2024-08-27 16:59:30|5619.3|5618.8|5618.18|5617.68|5619.43|5618.93|5617.68|5617.18|657
1724777980000|2024-08-27 16:59:40|5618.43|5617.93|5618.93|5618.43|5618.93|5618.43|5618.3|5617.8|354
1724777990000|2024-08-27 16:59:50|5618.68|5618.18|5618.93|5618.43|5619.18|5618.68|5618.68|5618.18|144
1724778000000|2024-08-27 17:00:00|5618.68|5618.18|5619.18|5618.68|5619.55|5619.05|5618.68|5618.18|191
1724778010000|2024-08-27 17:00:10|5619.43|5618.93|5619.93|5619.43|5620.18|5619.68|5619.43|5618.93|292
1724778020000|2024-08-27 17:00:20|5619.68|5619.18|5619.68|5619.18|5619.68|5619.18|5619.68|5619.18|48
1724778030000|2024-08-27 17:00:30|5619.8|5619.3|5620.18|5619.68|5620.18|5619.68|5619.68|5619.18|67
1724778040000|2024-08-27 17:00:40|5620.05|5619.55|5620.18|5619.68|5620.18|5619.68|5620.05|5619.55|71
1724778050000|2024-08-27 17:00:50|||||||||35
1724778060000|2024-08-27 17:01:00|5620.43|5619.93|5619.43|5618.93|5620.43|5619.93|5619.43|5618.93|154
1724778070000|2024-08-27 17:01:10|5619.3|5618.8|5618.93|5618.43|5619.3|5618.8|5618.93|5618.43|158
1724778080000|2024-08-27 17:01:20|5618.8|5618.3|5618.93|5618.43|5619.05|5618.55|5618.68|5618.18|127
1724778090000|2024-08-27 17:01:30|5619.05|5618.55|5619.43|5618.93|5619.68|5619.18|5619.05|5618.55|30
1724778100000|2024-08-27 17:01:40|5619.55|5619.05|5619.18|5618.68|5619.55|5619.05|5619.18|5618.68|563
1724778110000|2024-08-27 17:01:50|5618.93|5618.43|5619.18|5618.68|5619.18|5618.68|5618.93|5618.43|75
1724778120000|2024-08-27 17:02:00|5619.43|5618.93|5619.68|5619.18|5620.18|5619.68|5619.43|5618.93|275
1724778130000|2024-08-27 17:02:10|5619.43|5618.93|5619.68|5619.18|5619.68|5619.18|5619.18|5618.68|131
1724778140000|2024-08-27 17:02:20|5619.93|5619.43|5619.55|5619.05|5619.93|5619.43|5619.43|5618.93|351
1724778150000|2024-08-27 17:02:30|5619.43|5618.93|5619.68|5619.18|5619.68|5619.18|5619.43|5618.93|101
1724778160000|2024-08-27 17:02:40|5619.93|5619.43|5619.93|5619.43|5620.18|5619.68|5619.68|5619.18|79
1724778170000|2024-08-27 17:02:50|5619.68|5619.18|5619.68|5619.18|5619.68|5619.18|5619.68|5619.18|38
1724778180000|2024-08-27 17:03:00|5619.93|5619.43|5619.93|5619.43|5620.18|5619.68|5619.8|5619.3|98
1724778190000|2024-08-27 17:03:10|5619.68|5619.18|5619.43|5618.93|5619.93|5619.43|5619.43|5618.93|151
1724778200000|2024-08-27 17:03:20|5619.3|5618.8|5619.68|5619.18|5619.68|5619.18|5619.18|5618.68|85
1724778210000|2024-08-27 17:03:30|5619.43|5618.93|5619.68|5619.18|5620.18|5619.68|5619.43|5618.93|134
1724778220000|2024-08-27 17:03:40|5619.8|5619.3|5620.18|5619.68|5620.18|5619.68|5619.68|5619.18|44
1724778230000|2024-08-27 17:03:50|5619.93|5619.43|5619.68|5619.18|5619.93|5619.43|5619.18|5618.68|128
1724778240000|2024-08-27 17:04:00|5619.93|5619.43|5619.93|5619.43|5620.43|5619.93|5619.68|5619.18|274
1724778250000|2024-08-27 17:04:10|5620.18|5619.68|5620.3|5619.8|5620.3|5619.8|5619.93|5619.43|175
1724778260000|2024-08-27 17:04:20|5620.18|5619.68|5620.18|5619.68|5620.18|5619.68|5620.18|5619.68|43
1724778270000|2024-08-27 17:04:30|5619.93|5619.43|5620.43|5619.93|5620.68|5620.18|5619.93|5619.43|229
1724778280000|2024-08-27 17:04:40|||||||||29
1724778290000|2024-08-27 17:04:50|5620.18|5619.68|5620.18|5619.68|5620.43|5619.93|5620.18|5619.68|71
1724778300000|2024-08-27 17:05:00|5620.3|5619.8|5620.18|5619.68|5620.68|5620.18|5619.93|5619.43|231
1724778310000|2024-08-27 17:05:10|5620.43|5619.93|5620.43|5619.93|5620.68|5620.18|5620.43|5619.93|100
1724778320000|2024-08-27 17:05:20|5620.68|5620.18|5621.55|5621.05|5621.68|5621.18|5620.43|5619.93|277
1724778330000|2024-08-27 17:05:30|5621.68|5621.18|5621.68|5621.18|5621.93|5621.43|5621.68|5621.18|306
1724778340000|2024-08-27 17:05:40|5621.43|5620.93|5621.43|5620.93|5621.68|5621.18|5621.18|5620.68|199
1724778350000|2024-08-27 17:05:50|5621.55|5621.05|5621.93|5621.43|5622.18|5621.68|5621.43|5620.93|459
1724778360000|2024-08-27 17:06:00|5621.68|5621.18|5622.18|5621.68|5622.18|5621.68|5621.68|5621.18|218
1724778370000|2024-08-27 17:06:10|5621.93|5621.43|5621.93|5621.43|5621.93|5621.43|5621.93|5621.43|96
1724778380000|2024-08-27 17:06:20|5621.68|5621.18|5621.93|5621.43|5621.93|5621.43|5621.68|5621.18|68
1724778390000|2024-08-27 17:06:30|5622.05|5621.55|5622.05|5621.55|5622.18|5621.68|5621.68|5621.18|249
1724778400000|2024-08-27 17:06:40|5622.18|5621.68|5622.43|5621.93|5622.68|5622.18|5622.18|5621.68|350
1724778410000|2024-08-27 17:06:50|5622.18|5621.68|5621.93|5621.43|5622.18|5621.68|5621.93|5621.43|125
1724778420000|2024-08-27 17:07:00|5622.18|5621.68|5622.43|5621.93|5622.43|5621.93|5622.18|5621.68|242
1724778430000|2024-08-27 17:07:10|5622.3|5621.8|5621.68|5621.18|5622.3|5621.8|5621.68|5621.18|191
1724778440000|2024-08-27 17:07:20|5621.55|5621.05|5621.68|5621.18|5621.68|5621.18|5621.43|5620.93|89
1724778450000|2024-08-27 17:07:30|5621.43|5620.93|5621.68|5621.18|5621.68|5621.18|5621.43|5620.93|75
1724778460000|2024-08-27 17:07:40|5621.43|5620.93|5621.43|5620.93|5621.68|5621.18|5621.43|5620.93|47
1724778470000|2024-08-27 17:07:50|5621.55|5621.05|5621.43|5620.93|5621.68|5621.18|5621.43|5620.93|632
1724778480000|2024-08-27 17:08:00|5621.3|5620.8|5621.68|5621.18|5621.68|5621.18|5621.18|5620.68|208
1724778490000|2024-08-27 17:08:10|5621.8|5621.3|5621.68|5621.18|5621.93|5621.43|5621.68|5621.18|152
1724778500000|2024-08-27 17:08:20|5621.8|5621.3|5621.68|5621.18|5621.8|5621.3|5621.55|5621.05|69
1724778510000|2024-08-27 17:08:30|5621.55|5621.05|5621.93|5621.43|5621.93|5621.43|5621.43|5620.93|129
1724778520000|2024-08-27 17:08:40|5622.18|5621.68|5622.43|5621.93|5622.43|5621.93|5622.18|5621.68|151
1724778530000|2024-08-27 17:08:50|5622.18|5621.68|5622.18|5621.68|5622.43|5621.93|5622.18|5621.68|126
1724778540000|2024-08-27 17:09:00|5622.3|5621.8|5621.68|5621.18|5622.3|5621.8|5621.68|5621.18|213
1724778550000|2024-08-27 17:09:10|5621.55|5621.05|5621.18|5620.68|5621.55|5621.05|5620.93|5620.43|233
1724778560000|2024-08-27 17:09:20|5620.93|5620.43|5620.68|5620.18|5620.93|5620.43|5620.68|5620.18|74
1724778570000|2024-08-27 17:09:30|5620.55|5620.05|5620.93|5620.43|5621.18|5620.68|5620.43|5619.93|130
1724778580000|2024-08-27 17:09:40|5621.05|5620.55|5620.93|5620.43|5621.18|5620.68|5620.93|5620.43|61
1724778590000|2024-08-27 17:09:50|5621.18|5620.68|5621.43|5620.93|5621.43|5620.93|5621.18|5620.68|75
1724778600000|2024-08-27 17:10:00|5621.68|5621.18|5621.68|5621.18|5621.93|5621.43|5621.43|5620.93|169
1724778610000|2024-08-27 17:10:10|5621.43|5620.93|5622.18|5621.68|5622.18|5621.68|5621.43|5620.93|175
1724778620000|2024-08-27 17:10:20|5622.05|5621.55|5622.18|5621.68|5622.43|5621.93|5621.93|5621.43|110
1724778630000|2024-08-27 17:10:30|5622.3|5621.8|5622.43|5621.93|5622.68|5622.18|5622.3|5621.8|113
1724778640000|2024-08-27 17:10:40|5622.68|5622.18|5622.3|5621.8|5622.68|5622.18|5622.3|5621.8|310
1724778650000|2024-08-27 17:10:50|5622.43|5621.93|5622.43|5621.93|5622.43|5621.93|5622.43|5621.93|16
1724778660000|2024-08-27 17:11:00|5622.68|5622.18|5622.43|5621.93|5622.68|5622.18|5622.43|5621.93|234
1724778670000|2024-08-27 17:11:10|5622.18|5621.68|5622.18|5621.68|5622.43|5621.93|5621.93|5621.43|169
1724778680000|2024-08-27 17:11:20|5622.43|5621.93|5622.18|5621.68|5622.43|5621.93|5622.18|5621.68|33
1724778690000|2024-08-27 17:11:30|5622.43|5621.93|5622.43|5621.93|5622.68|5622.18|5622.43|5621.93|155
1724778700000|2024-08-27 17:11:40|5622.18|5621.68|5622.18|5621.68|5622.43|5621.93|5622.18|5621.68|52
1724778710000|2024-08-27 17:11:50|5622.3|5621.8|5622.18|5621.68|5622.43|5621.93|5621.93|5621.43|73
1724778720000|2024-08-27 17:12:00|5621.93|5621.43|5621.68|5621.18|5621.93|5621.43|5621.68|5621.18|92
1724778730000|2024-08-27 17:12:10|5621.93|5621.43|5622.43|5621.93|5622.43|5621.93|5621.68|5621.18|80
1724778740000|2024-08-27 17:12:20|5622.68|5622.18|5622.8|5622.3|5623.3|5622.8|5622.68|5622.18|302
1724778750000|2024-08-27 17:12:30|5622.93|5622.43|5622.55|5622.05|5622.93|5622.43|5622.43|5621.93|105
1724778760000|2024-08-27 17:12:40|5622.68|5622.18|5622.43|5621.93|5622.68|5622.18|5622.18|5621.68|88
1724778770000|2024-08-27 17:12:50|5622.3|5621.8|5622.43|5621.93|5622.43|5621.93|5622.18|5621.68|66
1724778780000|2024-08-27 17:13:00|5622.3|5621.8|5622.43|5621.93|5622.43|5621.93|5622.3|5621.8|61
1724778790000|2024-08-27 17:13:10|5622.55|5622.05|5622.3|5621.8|5622.68|5622.18|5621.93|5621.43|120
1724778800000|2024-08-27 17:13:20|5622.18|5621.68|5622.43|5621.93|5622.43|5621.93|5622.18|5621.68|462
1724778810000|2024-08-27 17:13:30|5622.55|5622.05|5622.8|5622.3|5622.93|5622.43|5622.55|5622.05|123
1724778820000|2024-08-27 17:13:40|5622.68|5622.18|5622.43|5621.93|5622.93|5622.43|5622.43|5621.93|67
1724778830000|2024-08-27 17:13:50|5622.18|5621.68|5622.68|5622.18|5622.68|5622.18|5622.18|5621.68|193
1724778840000|2024-08-27 17:14:00|5622.93|5622.43|5622.93|5622.43|5622.93|5622.43|5622.68|5622.18|124
1724778850000|2024-08-27 17:14:10|5623.05|5622.55|5623.43|5622.93|5623.68|5623.18|5622.93|5622.43|142
1724778860000|2024-08-27 17:14:20|5623.68|5623.18|5623.18|5622.68|5623.68|5623.18|5623.18|5622.68|132
1724778870000|2024-08-27 17:14:30|5623.05|5622.55|5623.18|5622.68|5623.18|5622.68|5623.05|5622.55|74
1724778880000|2024-08-27 17:14:40|5622.93|5622.43|5622.93|5622.43|5623.18|5622.68|5622.68|5622.18|110
1724778890000|2024-08-27 17:14:50|5623.05|5622.55|5623.18|5622.68|5623.18|5622.68|5623.05|5622.55|41
1724778900000|2024-08-27 17:15:00|5622.93|5622.43|5622.43|5621.93|5623.05|5622.55|5622.43|5621.93|186
1724778910000|2024-08-27 17:15:10|5622.18|5621.68|5621.93|5621.43|5622.43|5621.93|5621.93|5621.43|238
1724778920000|2024-08-27 17:15:20|5622.18|5621.68|5622.43|5621.93|5622.43|5621.93|5622.05|5621.55|53
1724778930000|2024-08-27 17:15:30|5622.68|5622.18|5622.93|5622.43|5622.93|5622.43|5622.68|5622.18|50
1724778940000|2024-08-27 17:15:40|5622.8|5622.3|5622.68|5622.18|5622.8|5622.3|5622.43|5621.93|105
1724778950000|2024-08-27 17:15:50|5622.55|5622.05|5622.43|5621.93|5622.68|5622.18|5621.93|5621.43|291
1724778960000|2024-08-27 17:16:00|5622.55|5622.05|5622.68|5622.18|5622.68|5622.18|5622.43|5621.93|139
1724778970000|2024-08-27 17:16:10|5622.55|5622.05|5621.68|5621.18|5622.68|5622.18|5621.68|5621.18|105
1724778980000|2024-08-27 17:16:20|5621.93|5621.43|5621.93|5621.43|5622.43|5621.93|5621.8|5621.3|160
1724778990000|2024-08-27 17:16:30|5622.18|5621.68|5622.55|5622.05|5622.68|5622.18|5622.18|5621.68|61
1724779000000|2024-08-27 17:16:40|5622.43|5621.93|5622.18|5621.68|5622.43|5621.93|5622.05|5621.55|90
1724779010000|2024-08-27 17:16:50|5622.3|5621.8|5622.18|5621.68|5622.3|5621.8|5622.18|5621.68|63
1724779020000|2024-08-27 17:17:00|5621.93|5621.43|5622.18|5621.68|5622.18|5621.68|5621.93|5621.43|62
1724779030000|2024-08-27 17:17:10|5622.43|5621.93|5621.93|5621.43|5622.68|5622.18|5621.93|5621.43|167
1724779040000|2024-08-27 17:17:20|5621.68|5621.18|5621.93|5621.43|5621.93|5621.43|5621.43|5620.93|159
1724779050000|2024-08-27 17:17:30|5622.05|5621.55|5622.43|5621.93|5622.43|5621.93|5621.93|5621.43|97
1724779060000|2024-08-27 17:17:40|5622.68|5622.18|5622.68|5622.18|5622.93|5622.43|5622.43|5621.93|133
1724779070000|2024-08-27 17:17:50|5622.8|5622.3|5622.93|5622.43|5622.93|5622.43|5622.68|5622.18|92
1724779080000|2024-08-27 17:18:00|5623.18|5622.68|5623.18|5622.68|5623.18|5622.68|5622.93|5622.43|147
1724779090000|2024-08-27 17:18:10|5623.43|5622.93|5623.43|5622.93|5623.68|5623.18|5623.43|5622.93|193
1724779100000|2024-08-27 17:18:20|5623.18|5622.68|5623.18|5622.68|5623.3|5622.8|5623.18|5622.68|85
1724779110000|2024-08-27 17:18:30|5622.93|5622.43|5622.93|5622.43|5623.05|5622.55|5622.93|5622.43|82
1724779120000|2024-08-27 17:18:40|5623.18|5622.68|5623.43|5622.93|5623.68|5623.18|5623.18|5622.68|458
1724779130000|2024-08-27 17:18:50|5623.18|5622.68|5623.18|5622.68|5623.43|5622.93|5623.18|5622.68|61
1724779140000|2024-08-27 17:19:00|5622.93|5622.43|5623.18|5622.68|5623.18|5622.68|5622.93|5622.43|96
1724779150000|2024-08-27 17:19:10|||||||||138
1724779160000|2024-08-27 17:19:20|5622.93|5622.43|5623.43|5622.93|5623.68|5623.18|5622.93|5622.43|173
1724779170000|2024-08-27 17:19:30|5623.3|5622.8|5623.68|5623.18|5623.68|5623.18|5623.18|5622.68|81
1724779180000|2024-08-27 17:19:40|5623.43|5622.93|5623.68|5623.18|5623.68|5623.18|5623.43|5622.93|172
1724779190000|2024-08-27 17:19:50|5623.43|5622.93|5623.18|5622.68|5623.43|5622.93|5622.93|5622.43|77
1724779200000|2024-08-27 17:20:00|5623.3|5622.8|5623.18|5622.68|5623.3|5622.8|5623.05|5622.55|129
1724779210000|2024-08-27 17:20:10|5623.05|5622.55|5623.18|5622.68|5623.18|5622.68|5622.93|5622.43|46
1724779220000|2024-08-27 17:20:20|5623.3|5622.8|5624.68|5624.18|5624.68|5624.18|5623.3|5622.8|744
1724779230000|2024-08-27 17:20:30|5624.43|5623.93|5624.43|5623.93|5624.43|5623.93|5624.43|5623.93|67
1724779240000|2024-08-27 17:20:40|5624.3|5623.8|5624.18|5623.68|5624.3|5623.8|5624.05|5623.55|221
1724779250000|2024-08-27 17:20:50|5623.93|5623.43|5624.43|5623.93|5624.43|5623.93|5623.93|5623.43|115
1724779260000|2024-08-27 17:21:00|5624.68|5624.18|5624.43|5623.93|5624.68|5624.18|5624.43|5623.93|211
1724779270000|2024-08-27 17:21:10|5624.55|5624.05|5624.43|5623.93|5624.68|5624.18|5624.43|5623.93|133
1724779280000|2024-08-27 17:21:20|5624.3|5623.8|5624.43|5623.93|5624.43|5623.93|5624.18|5623.68|105
1724779290000|2024-08-27 17:21:30|5624.68|5624.18|5624.93|5624.43|5624.93|5624.43|5624.68|5624.18|233
1724779300000|2024-08-27 17:21:40|5625.18|5624.68|5625.18|5624.68|5625.43|5624.93|5625.18|5624.68|340
1724779310000|2024-08-27 17:21:50|5625.05|5624.55|5625.18|5624.68|5625.18|5624.68|5624.93|5624.43|200
1724779320000|2024-08-27 17:22:00|5625.43|5624.93|5625.18|5624.68|5625.43|5624.93|5625.05|5624.55|228
1724779330000|2024-08-27 17:22:10|5625.05|5624.55|5624.93|5624.43|5625.18|5624.68|5624.68|5624.18|102
1724779340000|2024-08-27 17:22:20|5624.68|5624.18|5624.68|5624.18|5624.93|5624.43|5624.68|5624.18|66
1724779350000|2024-08-27 17:22:30|||||||||311
1724779360000|2024-08-27 17:22:40|5624.8|5624.3|5624.43|5623.93|5624.8|5624.3|5624.43|5623.93|381
1724779370000|2024-08-27 17:22:50|||||||||18
1724779380000|2024-08-27 17:23:00|5624.18|5623.68|5623.43|5622.93|5624.18|5623.68|5623.43|5622.93|309
1724779390000|2024-08-27 17:23:10|5623.68|5623.18|5623.68|5623.18|5623.68|5623.18|5623.68|5623.18|144
1724779400000|2024-08-27 17:23:20|5623.55|5623.05|5623.43|5622.93|5623.68|5623.18|5623.43|5622.93|159
1724779410000|2024-08-27 17:23:30|5623.68|5623.18|5623.68|5623.18|5623.68|5623.18|5623.18|5622.68|190
1724779420000|2024-08-27 17:23:40|5623.55|5623.05|5623.18|5622.68|5623.55|5623.05|5623.18|5622.68|172
1724779430000|2024-08-27 17:23:50|5622.93|5622.43|5623.18|5622.68|5623.18|5622.68|5622.93|5622.43|157
1724779440000|2024-08-27 17:24:00|5622.93|5622.43|5623.43|5622.93|5623.43|5622.93|5622.68|5622.18|172
1724779450000|2024-08-27 17:24:10|5623.3|5622.8|5623.68|5623.18|5623.68|5623.18|5623.18|5622.68|151
1724779460000|2024-08-27 17:24:20|5623.43|5622.93|5623.43|5622.93|5623.55|5623.05|5623.43|5622.93|101
1724779470000|2024-08-27 17:24:30|5623.18|5622.68|5623.18|5622.68|5623.43|5622.93|5623.18|5622.68|90
1724779480000|2024-08-27 17:24:40|5623.43|5622.93|5623.18|5622.68|5623.43|5622.93|5623.18|5622.68|470
1724779490000|2024-08-27 17:24:50|5623.05|5622.55|5623.43|5622.93|5623.43|5622.93|5623.05|5622.55|62
1724779500000|2024-08-27 17:25:00|5623.68|5623.18|5623.68|5623.18|5623.93|5623.43|5623.68|5623.18|365
1724779510000|2024-08-27 17:25:10|5623.55|5623.05|5623.68|5623.18|5623.68|5623.18|5623.43|5622.93|80
1724779520000|2024-08-27 17:25:20|5623.93|5623.43|5624.43|5623.93|5624.43|5623.93|5623.8|5623.3|154
1724779530000|2024-08-27 17:25:30|5624.68|5624.18|5624.68|5624.18|5624.8|5624.3|5624.43|5623.93|269
1724779540000|2024-08-27 17:25:40|5624.93|5624.43|5624.93|5624.43|5625.18|5624.68|5624.93|5624.43|290
1724779550000|2024-08-27 17:25:50|5624.8|5624.3|5624.93|5624.43|5624.93|5624.43|5624.8|5624.3|195
1724779560000|2024-08-27 17:26:00|5624.8|5624.3|5625.68|5625.18|5625.8|5625.3|5624.68|5624.18|247
1724779570000|2024-08-27 17:26:10|5625.93|5625.43|5625.68|5625.18|5625.93|5625.43|5625.68|5625.18|306
1724779580000|2024-08-27 17:26:20|5625.93|5625.43|5626.43|5625.93|5626.43|5625.93|5625.93|5625.43|360
1724779590000|2024-08-27 17:26:30|5626.18|5625.68|5626.55|5626.05|5626.55|5626.05|5626.18|5625.68|379
1724779600000|2024-08-27 17:26:40|5626.68|5626.18|5626.68|5626.18|5626.68|5626.18|5626.43|5625.93|162
1724779610000|2024-08-27 17:26:50|5626.93|5626.43|5626.68|5626.18|5626.93|5626.43|5626.68|5626.18|145
1724779620000|2024-08-27 17:27:00|5626.55|5626.05|5626.68|5626.18|5627.18|5626.68|5626.55|5626.05|387
1724779630000|2024-08-27 17:27:10|5626.55|5626.05|5626.43|5625.93|5626.68|5626.18|5626.43|5625.93|250
1724779640000|2024-08-27 17:27:20|5626.55|5626.05|5625.93|5625.43|5626.55|5626.05|5625.68|5625.18|274
1724779650000|2024-08-27 17:27:30|5625.68|5625.18|5625.68|5625.18|5625.93|5625.43|5625.68|5625.18|120
1724779660000|2024-08-27 17:27:40|5625.8|5625.3|5625.68|5625.18|5625.93|5625.43|5625.68|5625.18|142
1724779670000|2024-08-27 17:27:50|5625.93|5625.43|5626.8|5626.3|5626.8|5626.3|5625.93|5625.43|224
1724779680000|2024-08-27 17:28:00|5626.93|5626.43|5628.18|5627.68|5628.18|5627.68|5626.68|5626.18|760
1724779690000|2024-08-27 17:28:10|5627.93|5627.43|5627.68|5627.18|5627.93|5627.43|5627.68|5627.18|334
1724779700000|2024-08-27 17:28:20|5627.93|5627.43|5629.18|5628.68|5629.68|5629.18|5627.93|5627.43|932
1724779710000|2024-08-27 17:28:30|5629.43|5628.93|5628.93|5628.43|5629.43|5628.93|5628.93|5628.43|369
1724779720000|2024-08-27 17:28:40|5628.8|5628.3|5628.68|5628.18|5628.8|5628.3|5628.43|5627.93|372
1724779730000|2024-08-27 17:28:50|5628.55|5628.05|5628.43|5627.93|5628.93|5628.43|5628.43|5627.93|512
1724779740000|2024-08-27 17:29:00|5628.68|5628.18|5629.18|5628.68|5629.43|5628.93|5628.68|5628.18|534
1724779750000|2024-08-27 17:29:10|5628.93|5628.43|5628.68|5628.18|5628.93|5628.43|5628.68|5628.18|259
1724779760000|2024-08-27 17:29:20|5628.93|5628.43|5628.68|5628.18|5628.93|5628.43|5628.68|5628.18|288
1724779770000|2024-08-27 17:29:30|5628.55|5628.05|5628.93|5628.43|5628.93|5628.43|5628.43|5627.93|249
1724779780000|2024-08-27 17:29:40|5629.05|5628.55|5628.68|5628.18|5629.05|5628.55|5628.68|5628.18|279
1724779790000|2024-08-27 17:29:50|5628.93|5628.43|5628.68|5628.18|5628.93|5628.43|5628.43|5627.93|352
1724779800000|2024-08-27 17:30:00|5628.93|5628.43|5630.43|5629.93|5630.68|5630.18|5628.93|5628.43|1349
1724779810000|2024-08-27 17:30:10|5630.68|5630.18|5629.93|5629.43|5630.68|5630.18|5629.93|5629.43|638
1724779820000|2024-08-27 17:30:20|5630.18|5629.68|5630.43|5629.93|5630.43|5629.93|5630.18|5629.68|228
1724779830000|2024-08-27 17:30:30|5630.18|5629.68|5629.93|5629.43|5630.18|5629.68|5629.93|5629.43|534
1724779840000|2024-08-27 17:30:40|5630.05|5629.55|5630.43|5629.93|5630.68|5630.18|5629.93|5629.43|534
1724779850000|2024-08-27 17:30:50|||||||||178
1724779860000|2024-08-27 17:31:00|5630.68|5630.18|5630.68|5630.18|5630.68|5630.18|5630.3|5629.8|395
1724779870000|2024-08-27 17:31:10|5630.43|5629.93|5630.18|5629.68|5630.68|5630.18|5630.18|5629.68|157
1724779880000|2024-08-27 17:31:20|5630.43|5629.93|5629.93|5629.43|5630.43|5629.93|5629.93|5629.43|263
1724779890000|2024-08-27 17:31:30|5630.18|5629.68|5629.68|5629.18|5630.18|5629.68|5629.68|5629.18|361
1724779900000|2024-08-27 17:31:40|5629.43|5628.93|5629.18|5628.68|5629.43|5628.93|5629.18|5628.68|469
1724779910000|2024-08-27 17:31:50|5629.3|5628.8|5629.68|5629.18|5629.68|5629.18|5629.18|5628.68|259
1724779920000|2024-08-27 17:32:00|5629.93|5629.43|5629.18|5628.68|5629.93|5629.43|5629.18|5628.68|374
1724779930000|2024-08-27 17:32:10|5628.93|5628.43|5629.18|5628.68|5629.43|5628.93|5628.93|5628.43|298
1724779940000|2024-08-27 17:32:20|||||||||40
1724779950000|2024-08-27 17:32:30|||||||||35
1724779960000|2024-08-27 17:32:40|5628.93|5628.43|5629.18|5628.68|5629.18|5628.68|5628.93|5628.43|253
1724779970000|2024-08-27 17:32:50|5629.05|5628.55|5629.18|5628.68|5629.18|5628.68|5628.93|5628.43|296
1724779980000|2024-08-27 17:33:00|5629.05|5628.55|5629.18|5628.68|5629.18|5628.68|5628.93|5628.43|101
1724779990000|2024-08-27 17:33:10|5629.43|5628.93|5628.93|5628.43|5629.43|5628.93|5628.68|5628.18|233
1724780000000|2024-08-27 17:33:20|5629.05|5628.55|5629.18|5628.68|5629.18|5628.68|5629.05|5628.55|209
1724780010000|2024-08-27 17:33:30|5629.43|5628.93|5629.43|5628.93|5629.55|5629.05|5629.18|5628.68|127
1724780020000|2024-08-27 17:33:40|5629.18|5628.68|5629.18|5628.68|5629.43|5628.93|5629.18|5628.68|157
1724780030000|2024-08-27 17:33:50|5629.3|5628.8|5629.43|5628.93|5629.43|5628.93|5629.18|5628.68|58
1724780040000|2024-08-27 17:34:00|5629.18|5628.68|5628.68|5628.18|5629.43|5628.93|5628.68|5628.18|174
1724780050000|2024-08-27 17:34:10|5628.43|5627.93|5627.93|5627.43|5628.43|5627.93|5627.68|5627.18|569
1724780060000|2024-08-27 17:34:20|5628.18|5627.68|5628.43|5627.93|5628.43|5627.93|5628.18|5627.68|280
1724780070000|2024-08-27 17:34:30|5628.3|5627.8|5628.43|5627.93|5628.43|5627.93|5628.18|5627.68|221
1724780080000|2024-08-27 17:34:40|5628.18|5627.68|5628.68|5628.18|5628.68|5628.18|5628.18|5627.68|252
1724780090000|2024-08-27 17:34:50|5628.43|5627.93|5628.68|5628.18|5628.8|5628.3|5628.43|5627.93|165
1724780100000|2024-08-27 17:35:00|5628.93|5628.43|5628.93|5628.43|5628.93|5628.43|5628.68|5628.18|261
1724780110000|2024-08-27 17:35:10|5629.18|5628.68|5628.93|5628.43|5629.18|5628.68|5628.93|5628.43|183
1724780120000|2024-08-27 17:35:20|5629.05|5628.55|5629.18|5628.68|5629.43|5628.93|5629.05|5628.55|160
1724780130000|2024-08-27 17:35:30|5629.3|5628.8|5629.18|5628.68|5629.43|5628.93|5629.18|5628.68|247
1724780140000|2024-08-27 17:35:40|5628.93|5628.43|5629.68|5629.18|5629.68|5629.18|5628.93|5628.43|296
1724780150000|2024-08-27 17:35:50|5629.55|5629.05|5629.68|5629.18|5629.68|5629.18|5629.55|5629.05|137
1724780160000|2024-08-27 17:36:00|5629.8|5629.3|5629.93|5629.43|5630.18|5629.68|5629.68|5629.18|456
1724780170000|2024-08-27 17:36:10|5630.05|5629.55|5630.18|5629.68|5630.18|5629.68|5629.93|5629.43|156
1724780180000|2024-08-27 17:36:20|5630.3|5629.8|5630.18|5629.68|5630.43|5629.93|5630.18|5629.68|192
1724780190000|2024-08-27 17:36:30|5630.05|5629.55|5629.93|5629.43|5630.18|5629.68|5629.93|5629.43|151
1724780200000|2024-08-27 17:36:40|5630.18|5629.68|5630.18|5629.68|5630.18|5629.68|5630.18|5629.68|82
1724780210000|2024-08-27 17:36:50|5630.43|5629.93|5629.68|5629.18|5630.43|5629.93|5629.68|5629.18|270
1724780220000|2024-08-27 17:37:00|5629.8|5629.3|5629.93|5629.43|5629.93|5629.43|5629.68|5629.18|85
1724780230000|2024-08-27 17:37:10|5629.8|5629.3|5629.68|5629.18|5629.8|5629.3|5629.68|5629.18|116
1724780240000|2024-08-27 17:37:20|||||||||20
1724780250000|2024-08-27 17:37:30|5629.8|5629.3|5629.68|5629.18|5629.8|5629.3|5629.68|5629.18|169
1724780260000|2024-08-27 17:37:40|5629.55|5629.05|5629.93|5629.43|5629.93|5629.43|5629.55|5629.05|145
1724780270000|2024-08-27 17:37:50|5629.68|5629.18|5629.18|5628.68|5629.68|5629.18|5629.18|5628.68|177
1724780280000|2024-08-27 17:38:00|5629.43|5628.93|5629.18|5628.68|5629.43|5628.93|5629.18|5628.68|281
1724780290000|2024-08-27 17:38:10|5629.3|5628.8|5628.18|5627.68|5629.3|5628.8|5628.18|5627.68|598
1724780300000|2024-08-27 17:38:20|5628.3|5627.8|5628.43|5627.93|5628.43|5627.93|5628.18|5627.68|309
1724780310000|2024-08-27 17:38:30|5628.18|5627.68|5627.43|5626.93|5628.18|5627.68|5627.43|5626.93|547
1724780320000|2024-08-27 17:38:40|5627.18|5626.68|5627.43|5626.93|5627.68|5627.18|5627.18|5626.68|224
1724780330000|2024-08-27 17:38:50|5627.68|5627.18|5627.18|5626.68|5627.68|5627.18|5627.18|5626.68|266
1724780340000|2024-08-27 17:39:00|5627.43|5626.93|5627.68|5627.18|5627.68|5627.18|5627.43|5626.93|365
1724780350000|2024-08-27 17:39:10|5627.55|5627.05|5627.43|5626.93|5627.68|5627.18|5627.43|5626.93|135
1724780360000|2024-08-27 17:39:20|5627.68|5627.18|5627.93|5627.43|5627.93|5627.43|5627.68|5627.18|129
1724780370000|2024-08-27 17:39:30|5628.18|5627.68|5628.68|5628.18|5628.68|5628.18|5628.18|5627.68|354
1724780380000|2024-08-27 17:39:40|5628.43|5627.93|5628.43|5627.93|5628.68|5628.18|5628.43|5627.93|148
1724780390000|2024-08-27 17:39:50|5628.55|5628.05|5628.43|5627.93|5628.68|5628.18|5628.43|5627.93|261
1724780400000|2024-08-27 17:40:00|5627.93|5627.43|5627.93|5627.43|5628.43|5627.93|5627.93|5627.43|273
1724780410000|2024-08-27 17:40:10|5627.8|5627.3|5627.93|5627.43|5627.93|5627.43|5627.55|5627.05|194
1724780420000|2024-08-27 17:40:20|5628.05|5627.55|5627.93|5627.43|5628.18|5627.68|5627.8|5627.3|164
1724780430000|2024-08-27 17:40:30|5628.18|5627.68|5627.93|5627.43|5628.18|5627.68|5627.68|5627.18|579
1724780440000|2024-08-27 17:40:40|5627.8|5627.3|5627.93|5627.43|5627.93|5627.43|5627.68|5627.18|164
1724780450000|2024-08-27 17:40:50|5627.68|5627.18|5627.68|5627.18|5627.68|5627.18|5627.68|5627.18|114
1724780460000|2024-08-27 17:41:00|5628.18|5627.68|5626.68|5626.18|5628.18|5627.68|5626.43|5625.93|873
1724780470000|2024-08-27 17:41:10|5626.93|5626.43|5625.68|5625.18|5626.93|5626.43|5624.93|5624.43|896
1724780480000|2024-08-27 17:41:20|5625.55|5625.05|5626.43|5625.93|5626.43|5625.93|5625.55|5625.05|327
1724780490000|2024-08-27 17:41:30|5625.93|5625.43|5626.43|5625.93|5626.43|5625.93|5625.93|5625.43|575
1724780500000|2024-08-27 17:41:40|5626.3|5625.8|5626.93|5626.43|5626.93|5626.43|5626.18|5625.68|295
1724780510000|2024-08-27 17:41:50|5627.18|5626.68|5627.68|5627.18|5627.68|5627.18|5626.93|5626.43|722
1724780520000|2024-08-27 17:42:00|5627.93|5627.43|5628.18|5627.68|5628.18|5627.68|5627.93|5627.43|680
1724780530000|2024-08-27 17:42:10|5628.43|5627.93|5628.43|5627.93|5628.68|5628.18|5628.43|5627.93|797
1724780540000|2024-08-27 17:42:20|5628.18|5627.68|5628.43|5627.93|5628.43|5627.93|5628.18|5627.68|587
1724780550000|2024-08-27 17:42:30|5628.55|5628.05|5629.18|5628.68|5629.18|5628.68|5628.43|5627.93|250
1724780560000|2024-08-27 17:42:40|5629.43|5628.93|5628.93|5628.43|5629.55|5629.05|5628.93|5628.43|861
1724780570000|2024-08-27 17:42:50|||||||||76
1724780580000|2024-08-27 17:43:00|5629.18|5628.68|5629.18|5628.68|5629.18|5628.68|5628.93|5628.43|236
1724780590000|2024-08-27 17:43:10|5629.43|5628.93|5629.43|5628.93|5629.68|5629.18|5629.43|5628.93|267
1724780600000|2024-08-27 17:43:20|5629.18|5628.68|5628.93|5628.43|5629.18|5628.68|5628.93|5628.43|173
1724780610000|2024-08-27 17:43:30|5629.18|5628.68|5629.18|5628.68|5629.18|5628.68|5629.18|5628.68|174
1724780620000|2024-08-27 17:43:40|5629.05|5628.55|5628.93|5628.43|5629.18|5628.68|5628.93|5628.43|92
1724780630000|2024-08-27 17:43:50|5628.8|5628.3|5628.68|5628.18|5628.8|5628.3|5628.68|5628.18|37
1724780640000|2024-08-27 17:44:00|5628.8|5628.3|5628.68|5628.18|5628.8|5628.3|5628.68|5628.18|67
1724780650000|2024-08-27 17:44:10|5628.55|5628.05|5628.3|5627.8|5628.55|5628.05|5628.18|5627.68|205
1724780660000|2024-08-27 17:44:20|5628.43|5627.93|5628.18|5627.68|5628.55|5628.05|5628.18|5627.68|527
1724780670000|2024-08-27 17:44:30|5628.05|5627.55|5628.18|5627.68|5628.18|5627.68|5627.68|5627.18|257
1724780680000|2024-08-27 17:44:40|5628.3|5627.8|5628.43|5627.93|5628.43|5627.93|5628.3|5627.8|179
1724780690000|2024-08-27 17:44:50|5628.3|5627.8|5628.18|5627.68|5628.43|5627.93|5628.18|5627.68|93
1724780700000|2024-08-27 17:45:00|5628.3|5627.8|5628.55|5628.05|5628.55|5628.05|5628.3|5627.8|24
1724780710000|2024-08-27 17:45:10|5628.43|5627.93|5628.43|5627.93|5628.55|5628.05|5628.43|5627.93|132
1724780720000|2024-08-27 17:45:20|5628.18|5627.68|5628.18|5627.68|5628.18|5627.68|5627.93|5627.43|73
1724780730000|2024-08-27 17:45:30|5628.05|5627.55|5628.43|5627.93|5628.55|5628.05|5628.05|5627.55|95
1724780740000|2024-08-27 17:45:40|5628.55|5628.05|5628.43|5627.93|5628.55|5628.05|5628.43|5627.93|105
1724780750000|2024-08-27 17:45:50|||||||||7
1724780760000|2024-08-27 17:46:00|5628.68|5628.18|5628.43|5627.93|5628.68|5628.18|5628.43|5627.93|118
1724780770000|2024-08-27 17:46:10|5628.55|5628.05|5628.43|5627.93|5628.93|5628.43|5628.43|5627.93|104
1724780780000|2024-08-27 17:46:20|5628.55|5628.05|5628.8|5628.3|5628.8|5628.3|5628.43|5627.93|77
1724780790000|2024-08-27 17:46:30|5628.68|5628.18|5628.43|5627.93|5628.68|5628.18|5628.18|5627.68|75
1724780800000|2024-08-27 17:46:40|5628.3|5627.8|5627.93|5627.43|5628.3|5627.8|5627.93|5627.43|67
1724780810000|2024-08-27 17:46:50|5628.18|5627.68|5627.68|5627.18|5628.43|5627.93|5627.68|5627.18|168
1724780820000|2024-08-27 17:47:00|5627.43|5626.93|5626.93|5626.43|5627.68|5627.18|5626.93|5626.43|229
1724780830000|2024-08-27 17:47:10|5627.18|5626.68|5627.18|5626.68|5627.18|5626.68|5626.93|5626.43|219
1724780840000|2024-08-27 17:47:20|5627.3|5626.8|5627.18|5626.68|5627.43|5626.93|5627.18|5626.68|141
1724780850000|2024-08-27 17:47:30|5626.93|5626.43|5627.18|5626.68|5627.18|5626.68|5626.8|5626.3|133
1724780860000|2024-08-27 17:47:40|5627.43|5626.93|5627.68|5627.18|5627.68|5627.18|5627.43|5626.93|187
1724780870000|2024-08-27 17:47:50|5627.8|5627.3|5627.68|5627.18|5627.93|5627.43|5627.68|5627.18|83
1724780880000|2024-08-27 17:48:00|5627.8|5627.3|5627.93|5627.43|5627.93|5627.43|5627.68|5627.18|87
1724780890000|2024-08-27 17:48:10|5628.18|5627.68|5627.68|5627.18|5628.3|5627.8|5627.68|5627.18|160
1724780900000|2024-08-27 17:48:20|5627.93|5627.43|5627.93|5627.43|5627.93|5627.43|5627.68|5627.18|93
1724780910000|2024-08-27 17:48:30|5627.68|5627.18|5627.93|5627.43|5627.93|5627.43|5627.68|5627.18|57
1724780920000|2024-08-27 17:48:40|5628.05|5627.55|5628.18|5627.68|5628.18|5627.68|5627.93|5627.43|84
1724780930000|2024-08-27 17:48:50|5628.05|5627.55|5628.68|5628.18|5628.8|5628.3|5628.05|5627.55|105
1724780940000|2024-08-27 17:49:00|5628.8|5628.3|5628.93|5628.43|5628.93|5628.43|5628.68|5628.18|164
1724780950000|2024-08-27 17:49:10|5628.8|5628.3|5628.68|5628.18|5628.8|5628.3|5628.43|5627.93|68
1724780960000|2024-08-27 17:49:20|5628.55|5628.05|5628.43|5627.93|5628.55|5628.05|5628.43|5627.93|51
1724780970000|2024-08-27 17:49:30|5628.55|5628.05|5628.43|5627.93|5628.55|5628.05|5628.43|5627.93|53
1724780980000|2024-08-27 17:49:40|5628.68|5628.18|5628.43|5627.93|5628.68|5628.18|5628.43|5627.93|61
1724780990000|2024-08-27 17:49:50|5628.55|5628.05|5628.68|5628.18|5628.68|5628.18|5628.43|5627.93|58
1724781000000|2024-08-27 17:50:00|5628.8|5628.3|5629.18|5628.68|5629.18|5628.68|5628.68|5628.18|293
1724781010000|2024-08-27 17:50:10|5629.3|5628.8|5629.18|5628.68|5629.3|5628.8|5629.18|5628.68|148
1724781020000|2024-08-27 17:50:20|5628.93|5628.43|5629.93|5629.43|5629.93|5629.43|5628.93|5628.43|467
1724781030000|2024-08-27 17:50:30|5630.18|5629.68|5630.43|5629.93|5630.43|5629.93|5630.18|5629.68|548
1724781040000|2024-08-27 17:50:40|5630.18|5629.68|5629.93|5629.43|5630.18|5629.68|5629.68|5629.18|326
1724781050000|2024-08-27 17:50:50|||||||||82
1724781060000|2024-08-27 17:51:00|5629.8|5629.3|5629.68|5629.18|5629.8|5629.3|5629.43|5628.93|244
1724781070000|2024-08-27 17:51:10|5629.43|5628.93|5629.43|5628.93|5629.43|5628.93|5629.3|5628.8|119
1724781080000|2024-08-27 17:51:20|5629.3|5628.8|5629.43|5628.93|5629.55|5629.05|5629.18|5628.68|45
1724781090000|2024-08-27 17:51:30|5629.68|5629.18|5629.43|5628.93|5629.68|5629.18|5629.43|5628.93|47
1724781100000|2024-08-27 17:51:40|||||||||29
1724781110000|2024-08-27 17:51:50|5629.55|5629.05|5629.93|5629.43|5629.93|5629.43|5629.55|5629.05|96
1724781120000|2024-08-27 17:52:00|5630.05|5629.55|5630.93|5630.43|5630.93|5630.43|5630.05|5629.55|569
1724781130000|2024-08-27 17:52:10|5630.68|5630.18|5630.93|5630.43|5630.93|5630.43|5630.68|5630.18|98
1724781140000|2024-08-27 17:52:20|5630.68|5630.18|5630.43|5629.93|5630.68|5630.18|5630.43|5629.93|167
1724781150000|2024-08-27 17:52:30|5630.18|5629.68|5630.68|5630.18|5630.68|5630.18|5630.18|5629.68|158
1724781160000|2024-08-27 17:52:40|5630.55|5630.05|5630.43|5629.93|5630.68|5630.18|5630.43|5629.93|106
1724781170000|2024-08-27 17:52:50|5630.18|5629.68|5630.43|5629.93|5630.43|5629.93|5630.18|5629.68|160
1724781180000|2024-08-27 17:53:00|5630.55|5630.05|5630.93|5630.43|5630.93|5630.43|5630.55|5630.05|416
1724781190000|2024-08-27 17:53:10|5630.68|5630.18|5630.93|5630.43|5630.93|5630.43|5630.68|5630.18|206
1724781200000|2024-08-27 17:53:20|5630.68|5630.18|5630.68|5630.18|5630.68|5630.18|5630.43|5629.93|144
1724781210000|2024-08-27 17:53:30|5630.8|5630.3|5630.93|5630.43|5630.93|5630.43|5630.68|5630.18|116
1724781220000|2024-08-27 17:53:40|5630.68|5630.18|5630.68|5630.18|5630.8|5630.3|5630.68|5630.18|147
1724781230000|2024-08-27 17:53:50|||||||||53
1724781240000|2024-08-27 17:54:00|5630.43|5629.93|5630.3|5629.8|5630.68|5630.18|5630.3|5629.8|134
1724781250000|2024-08-27 17:54:10|5630.18|5629.68|5630.68|5630.18|5630.68|5630.18|5630.18|5629.68|249
1724781260000|2024-08-27 17:54:20|5630.93|5630.43|5630.43|5629.93|5630.93|5630.43|5630.43|5629.93|135
1724781270000|2024-08-27 17:54:30|5630.18|5629.68|5630.68|5630.18|5630.68|5630.18|5630.18|5629.68|55
1724781280000|2024-08-27 17:54:40|5630.93|5630.43|5630.93|5630.43|5630.93|5630.43|5630.68|5630.18|273
1724781290000|2024-08-27 17:54:50|5631.18|5630.68|5630.68|5630.18|5631.18|5630.68|5630.68|5630.18|486
1724781300000|2024-08-27 17:55:00|5630.43|5629.93|5629.93|5629.43|5630.43|5629.93|5629.68|5629.18|274
1724781310000|2024-08-27 17:55:10|5630.05|5629.55|5630.18|5629.68|5630.18|5629.68|5629.93|5629.43|155
1724781320000|2024-08-27 17:55:20|5629.93|5629.43|5630.18|5629.68|5630.18|5629.68|5629.93|5629.43|301
1724781330000|2024-08-27 17:55:30|5629.93|5629.43|5629.43|5628.93|5629.93|5629.43|5629.18|5628.68|917
1724781340000|2024-08-27 17:55:40|5629.55|5629.05|5629.93|5629.43|5629.93|5629.43|5629.55|5629.05|690
1724781350000|2024-08-27 17:55:50|5629.68|5629.18|5630.05|5629.55|5630.05|5629.55|5629.68|5629.18|64
1724781360000|2024-08-27 17:56:00|5630.18|5629.68|5630.43|5629.93|5630.43|5629.93|5629.93|5629.43|279
1724781370000|2024-08-27 17:56:10|5630.3|5629.8|5630.18|5629.68|5630.43|5629.93|5629.93|5629.43|243
1724781380000|2024-08-27 17:56:20|5629.93|5629.43|5629.93|5629.43|5629.93|5629.43|5629.93|5629.43|66
1724781390000|2024-08-27 17:56:30|5630.05|5629.55|5630.18|5629.68|5630.43|5629.93|5629.93|5629.43|154
1724781400000|2024-08-27 17:56:40|5630.3|5629.8|5630.18|5629.68|5630.43|5629.93|5630.18|5629.68|114
1724781410000|2024-08-27 17:56:50|5629.93|5629.43|5629.68|5629.18|5629.93|5629.43|5629.68|5629.18|456
1724781420000|2024-08-27 17:57:00|5629.93|5629.43|5629.93|5629.43|5630.05|5629.55|5629.68|5629.18|347
1724781430000|2024-08-27 17:57:10|5630.18|5629.68|5629.93|5629.43|5630.18|5629.68|5629.93|5629.43|250
1724781440000|2024-08-27 17:57:20|5630.05|5629.55|5630.18|5629.68|5630.43|5629.93|5630.05|5629.55|200
1724781450000|2024-08-27 17:57:30|5630.3|5629.8|5630.18|5629.68|5630.3|5629.8|5629.93|5629.43|77
1724781460000|2024-08-27 17:57:40|5630.43|5629.93|5630.68|5630.18|5630.68|5630.18|5630.43|5629.93|144
1724781470000|2024-08-27 17:57:50|5630.43|5629.93|5630.43|5629.93|5630.43|5629.93|5630.43|5629.93|114
1724781480000|2024-08-27 17:58:00|5630.68|5630.18|5630.68|5630.18|5630.68|5630.18|5630.68|5630.18|189
1724781490000|2024-08-27 17:58:10|5629.68|5629.18|5630.18|5629.68|5630.18|5629.68|5629.18|5628.68|1169
1724781500000|2024-08-27 17:58:20|5629.93|5629.43|5629.68|5629.18|5630.18|5629.68|5629.68|5629.18|633
1724781510000|2024-08-27 17:58:30|5629.93|5629.43|5629.93|5629.43|5629.93|5629.43|5629.68|5629.18|442
1724781520000|2024-08-27 17:58:40|||||||||7
1724781530000|2024-08-27 17:58:50|5630.05|5629.55|5629.93|5629.43|5630.05|5629.55|5629.93|5629.43|160
1724781540000|2024-08-27 17:59:00|5630.18|5629.68|5630.18|5629.68|5630.18|5629.68|5629.43|5628.93|706
1724781550000|2024-08-27 17:59:10|||||||||13
1724781560000|2024-08-27 17:59:20|5630.43|5629.93|5630.43|5629.93|5630.55|5630.05|5630.43|5629.93|226
1724781570000|2024-08-27 17:59:30|5630.18|5629.68|5630.68|5630.18|5630.68|5630.18|5630.18|5629.68|166
1724781580000|2024-08-27 17:59:40|5630.55|5630.05|5630.68|5630.18|5630.93|5630.43|5630.43|5629.93|656
1724781590000|2024-08-27 17:59:50|5630.43|5629.93|5630.43|5629.93|5630.68|5630.18|5630.43|5629.93|167
1724781600000|2024-08-27 18:00:00|5630.18|5629.68|5629.68|5629.18|5630.43|5629.93|5629.68|5629.18|492
1724781610000|2024-08-27 18:00:10|5629.93|5629.43|5630.18|5629.68|5630.18|5629.68|5629.68|5629.18|303
1724781620000|2024-08-27 18:00:20|5630.3|5629.8|5630.43|5629.93|5630.68|5630.18|5630.3|5629.8|235
1724781630000|2024-08-27 18:00:30|5630.18|5629.68|5630.43|5629.93|5630.43|5629.93|5630.18|5629.68|73
1724781640000|2024-08-27 18:00:40|5630.55|5630.05|5630.43|5629.93|5630.68|5630.18|5630.43|5629.93|88
1724781650000|2024-08-27 18:00:50|||||||||63
1724781660000|2024-08-27 18:01:00|5630.68|5630.18|5630.93|5630.43|5630.93|5630.43|5630.68|5630.18|344
1724781670000|2024-08-27 18:01:10|5631.05|5630.55|5631.18|5630.68|5631.18|5630.68|5630.93|5630.43|191
1724781680000|2024-08-27 18:01:20|5631.43|5630.93|5631.18|5630.68|5631.43|5630.93|5631.18|5630.68|488
1724781690000|2024-08-27 18:01:30|5630.68|5630.18|5630.68|5630.18|5630.68|5630.18|5630.43|5629.93|156
1724781700000|2024-08-27 18:01:40|5630.8|5630.3|5630.93|5630.43|5630.93|5630.43|5630.8|5630.3|107
1724781710000|2024-08-27 18:01:50|5630.68|5630.18|5630.93|5630.43|5630.93|5630.43|5630.68|5630.18|150
1724781720000|2024-08-27 18:02:00|5630.8|5630.3|5630.43|5629.93|5630.8|5630.3|5630.3|5629.8|161
1724781730000|2024-08-27 18:02:10|5630.18|5629.68|5629.18|5628.68|5630.18|5629.68|5629.18|5628.68|438
1724781740000|2024-08-27 18:02:20|5629.43|5628.93|5628.93|5628.43|5629.43|5628.93|5628.68|5628.18|573
1724781750000|2024-08-27 18:02:30|5629.18|5628.68|5629.18|5628.68|5629.18|5628.68|5628.93|5628.43|105
1724781760000|2024-08-27 18:02:40|5628.93|5628.43|5629.18|5628.68|5629.18|5628.68|5628.93|5628.43|160
1724781770000|2024-08-27 18:02:50|5628.93|5628.43|5628.93|5628.43|5629.18|5628.68|5628.93|5628.43|124
1724781780000|2024-08-27 18:03:00|5629.18|5628.68|5628.68|5628.18|5629.18|5628.68|5628.68|5628.18|298
1724781790000|2024-08-27 18:03:10|5629.18|5628.68|5629.43|5628.93|5629.43|5628.93|5628.93|5628.43|375
1724781800000|2024-08-27 18:03:20|5629.68|5629.18|5630.18|5629.68|5630.18|5629.68|5629.68|5629.18|153
1724781810000|2024-08-27 18:03:30|||||||||104
1724781820000|2024-08-27 18:03:40|5630.05|5629.55|5629.68|5629.18|5630.18|5629.68|5629.68|5629.18|213
1724781830000|2024-08-27 18:03:50|||||||||323
1724781840000|2024-08-27 18:04:00|5629.93|5629.43|5630.18|5629.68|5630.18|5629.68|5629.93|5629.43|465
1724781850000|2024-08-27 18:04:10|5629.93|5629.43|5630.43|5629.93|5630.43|5629.93|5629.93|5629.43|138
1724781860000|2024-08-27 18:04:20|5630.18|5629.68|5629.93|5629.43|5630.18|5629.68|5629.93|5629.43|333
1724781870000|2024-08-27 18:04:30|5630.18|5629.68|5629.93|5629.43|5630.18|5629.68|5629.93|5629.43|230
1724781880000|2024-08-27 18:04:40|||||||||105
1724781890000|2024-08-27 18:04:50|||||||||65
1724781900000|2024-08-27 18:05:00|5630.18|5629.68|5630.43|5629.93|5630.43|5629.93|5630.18|5629.68|224
1724781910000|2024-08-27 18:05:10|5630.68|5630.18|5630.18|5629.68|5630.68|5630.18|5630.18|5629.68|473
1724781920000|2024-08-27 18:05:20|5630.05|5629.55|5629.93|5629.43|5630.05|5629.55|5629.93|5629.43|374
1724781930000|2024-08-27 18:05:30|||||||||72
1724781940000|2024-08-27 18:05:40|5629.8|5629.3|5630.18|5629.68|5630.18|5629.68|5629.68|5629.18|185
1724781950000|2024-08-27 18:05:50|5630.43|5629.93|5630.18|5629.68|5630.43|5629.93|5630.18|5629.68|180
1724781960000|2024-08-27 18:06:00|5630.43|5629.93|5630.68|5630.18|5630.8|5630.3|5630.18|5629.68|250
1724781970000|2024-08-27 18:06:10|5630.93|5630.43|5630.93|5630.43|5631.18|5630.68|5630.93|5630.43|394
1724781980000|2024-08-27 18:06:20|5630.68|5630.18|5630.93|5630.43|5630.93|5630.43|5630.68|5630.18|72
1724781990000|2024-08-27 18:06:30|5630.68|5630.18|5630.68|5630.18|5630.8|5630.3|5630.68|5630.18|124
1724782000000|2024-08-27 18:06:40|5630.43|5629.93|5630.68|5630.18|5630.68|5630.18|5630.43|5629.93|108
1724782010000|2024-08-27 18:06:50|5630.8|5630.3|5630.93|5630.43|5630.93|5630.43|5630.8|5630.3|47
1724782020000|2024-08-27 18:07:00|5631.18|5630.68|5630.93|5630.43|5631.18|5630.68|5630.93|5630.43|77
1724782030000|2024-08-27 18:07:10|||||||||15
1724782040000|2024-08-27 18:07:20|5630.68|5630.18|5630.68|5630.18|5630.68|5630.18|5630.68|5630.18|106
1724782050000|2024-08-27 18:07:30|5630.43|5629.93|5629.93|5629.43|5630.43|5629.93|5629.93|5629.43|136
1724782060000|2024-08-27 18:07:40|5630.18|5629.68|5630.18|5629.68|5630.18|5629.68|5629.93|5629.43|334
1724782070000|2024-08-27 18:07:50|5630.3|5629.8|5630.18|5629.68|5630.3|5629.8|5630.18|5629.68|82
1724782080000|2024-08-27 18:08:00|5630.3|5629.8|5630.43|5629.93|5630.43|5629.93|5630.18|5629.68|137
1724782090000|2024-08-27 18:08:10|5630.18|5629.68|5630.43|5629.93|5630.43|5629.93|5630.18|5629.68|63
1724782100000|2024-08-27 18:08:20|5630.18|5629.68|5629.93|5629.43|5630.18|5629.68|5629.93|5629.43|141
1724782110000|2024-08-27 18:08:30|5630.3|5629.8|5630.43|5629.93|5630.43|5629.93|5630.18|5629.68|146
1724782120000|2024-08-27 18:08:40|5630.55|5630.05|5630.68|5630.18|5630.68|5630.18|5630.55|5630.05|19
1724782130000|2024-08-27 18:08:50|||||||||76
1724782140000|2024-08-27 18:09:00|5630.43|5629.93|5630.18|5629.68|5630.43|5629.93|5630.18|5629.68|167
1724782150000|2024-08-27 18:09:10|5630.3|5629.8|5630.43|5629.93|5630.43|5629.93|5630.18|5629.68|72
1724782160000|2024-08-27 18:09:20|||||||||27
1724782170000|2024-08-27 18:09:30|5630.18|5629.68|5630.43|5629.93|5630.43|5629.93|5630.18|5629.68|81
1724782180000|2024-08-27 18:09:40|5630.18|5629.68|5629.18|5628.68|5630.18|5629.68|5629.18|5628.68|401
1724782190000|2024-08-27 18:09:50|5629.05|5628.55|5629.18|5628.68|5629.18|5628.68|5628.93|5628.43|198
1724782200000|2024-08-27 18:10:00|5629.43|5628.93|5629.18|5628.68|5629.43|5628.93|5629.18|5628.68|468
1724782210000|2024-08-27 18:10:10|5629.43|5628.93|5629.3|5628.8|5629.43|5628.93|5628.93|5628.43|163
1724782220000|2024-08-27 18:10:20|5629.43|5628.93|5629.68|5629.18|5629.93|5629.43|5629.43|5628.93|207
1724782230000|2024-08-27 18:10:30|5629.43|5628.93|5629.93|5629.43|5629.93|5629.43|5629.43|5628.93|269
1724782240000|2024-08-27 18:10:40|5629.8|5629.3|5630.43|5629.93|5630.43|5629.93|5629.68|5629.18|267
1724782250000|2024-08-27 18:10:50|5630.55|5630.05|5630.43|5629.93|5630.55|5630.05|5630.18|5629.68|168
1724782260000|2024-08-27 18:11:00|||||||||143
1724782270000|2024-08-27 18:11:10|5630.18|5629.68|5629.43|5628.93|5630.18|5629.68|5629.18|5628.68|185
1724782280000|2024-08-27 18:11:20|5629.3|5628.8|5629.18|5628.68|5629.43|5628.93|5629.18|5628.68|370
1724782290000|2024-08-27 18:11:30|5629.43|5628.93|5629.43|5628.93|5629.68|5629.18|5629.18|5628.68|158
1724782300000|2024-08-27 18:11:40|5629.18|5628.68|5629.68|5629.18|5629.68|5629.18|5629.18|5628.68|117
1724782310000|2024-08-27 18:11:50|5629.55|5629.05|5629.43|5628.93|5629.68|5629.18|5629.18|5628.68|151
1724782320000|2024-08-27 18:12:00|5629.18|5628.68|5628.18|5627.68|5629.43|5628.93|5627.93|5627.43|637
1724782330000|2024-08-27 18:12:10|5628.43|5627.93|5628.43|5627.93|5628.93|5628.43|5628.43|5627.93|247
1724782340000|2024-08-27 18:12:20|5628.18|5627.68|5628.43|5627.93|5628.43|5627.93|5627.93|5627.43|145
1724782350000|2024-08-27 18:12:30|5628.68|5628.18|5628.93|5628.43|5629.18|5628.68|5628.68|5628.18|288
1724782360000|2024-08-27 18:12:40|5628.8|5628.3|5628.68|5628.18|5628.93|5628.43|5628.68|5628.18|105
1724782370000|2024-08-27 18:12:50|5628.93|5628.43|5628.93|5628.43|5628.93|5628.43|5628.93|5628.43|30
1724782380000|2024-08-27 18:13:00|5628.8|5628.3|5628.18|5627.68|5628.93|5628.43|5628.18|5627.68|179
1724782390000|2024-08-27 18:13:10|5628.3|5627.8|5628.43|5627.93|5628.55|5628.05|5628.3|5627.8|43
1724782400000|2024-08-27 18:13:20|5628.68|5628.18|5629.18|5628.68|5629.18|5628.68|5628.43|5627.93|170
1724782410000|2024-08-27 18:13:30|5629.43|5628.93|5629.68|5629.18|5629.93|5629.43|5629.43|5628.93|358
1724782420000|2024-08-27 18:13:40|5629.43|5628.93|5629.18|5628.68|5629.43|5628.93|5629.18|5628.68|98
1724782430000|2024-08-27 18:13:50|5629.43|5628.93|5629.18|5628.68|5629.43|5628.93|5629.18|5628.68|56
1724782440000|2024-08-27 18:14:00|5629.43|5628.93|5629.3|5628.8|5629.68|5629.18|5629.18|5628.68|556
1724782450000|2024-08-27 18:14:10|5629.18|5628.68|5629.18|5628.68|5629.43|5628.93|5629.18|5628.68|80
1724782460000|2024-08-27 18:14:20|5629.3|5628.8|5629.18|5628.68|5629.3|5628.8|5628.93|5628.43|93
1724782470000|2024-08-27 18:14:30|5629.43|5628.93|5629.3|5628.8|5629.55|5629.05|5629.18|5628.68|109
1724782480000|2024-08-27 18:14:40|5629.43|5628.93|5629.68|5629.18|5629.68|5629.18|5629.43|5628.93|131
1724782490000|2024-08-27 18:14:50|5629.55|5629.05|5629.43|5628.93|5629.68|5629.18|5629.18|5628.68|76
1724782500000|2024-08-27 18:15:00|5629.68|5629.18|5630.43|5629.93|5630.68|5630.18|5629.68|5629.18|347
1724782510000|2024-08-27 18:15:10|5630.68|5630.18|5630.8|5630.3|5630.93|5630.43|5630.43|5629.93|151
1724782520000|2024-08-27 18:15:20|5630.93|5630.43|5630.68|5630.18|5630.93|5630.43|5630.43|5629.93|111
1724782530000|2024-08-27 18:15:30|5630.43|5629.93|5630.68|5630.18|5630.93|5630.43|5630.43|5629.93|186
1724782540000|2024-08-27 18:15:40|5630.55|5630.05|5630.68|5630.18|5630.68|5630.18|5630.43|5629.93|132
1724782550000|2024-08-27 18:15:50|5630.43|5629.93|5630.43|5629.93|5630.55|5630.05|5630.43|5629.93|114
1724782560000|2024-08-27 18:16:00|5630.18|5629.68|5630.18|5629.68|5630.43|5629.93|5630.18|5629.68|115
1724782570000|2024-08-27 18:16:10|5629.68|5629.18|5629.43|5628.93|5629.93|5629.43|5629.43|5628.93|224
1724782580000|2024-08-27 18:16:20|5629.93|5629.43|5629.43|5628.93|5629.93|5629.43|5629.43|5628.93|103
1724782590000|2024-08-27 18:16:30|5629.68|5629.18|5629.43|5628.93|5629.68|5629.18|5629.43|5628.93|51
1724782600000|2024-08-27 18:16:40|5629.18|5628.68|5629.43|5628.93|5629.43|5628.93|5629.18|5628.68|98
1724782610000|2024-08-27 18:16:50|5629.18|5628.68|5629.18|5628.68|5629.18|5628.68|5629.18|5628.68|47
1724782620000|2024-08-27 18:17:00|5629.05|5628.55|5629.18|5628.68|5629.18|5628.68|5628.93|5628.43|134
1724782630000|2024-08-27 18:17:10|5628.93|5628.43|5629.18|5628.68|5629.18|5628.68|5628.93|5628.43|170
1724782640000|2024-08-27 18:17:20|5628.93|5628.43|5629.18|5628.68|5629.18|5628.68|5628.8|5628.3|68
1724782650000|2024-08-27 18:17:30|5628.43|5627.93|5628.93|5628.43|5628.93|5628.43|5628.43|5627.93|543
1724782660000|2024-08-27 18:17:40|5629.18|5628.68|5628.93|5628.43|5629.18|5628.68|5628.93|5628.43|41
1724782670000|2024-08-27 18:17:50|5629.18|5628.68|5628.93|5628.43|5629.18|5628.68|5628.93|5628.43|95
1724782680000|2024-08-27 18:18:00|5628.8|5628.3|5628.43|5627.93|5629.18|5628.68|5628.43|5627.93|248
1724782690000|2024-08-27 18:18:10|5628.55|5628.05|5628.18|5627.68|5628.68|5628.18|5627.68|5627.18|510
1724782700000|2024-08-27 18:18:20|5628.43|5627.93|5628.43|5627.93|5628.43|5627.93|5628.43|5627.93|42
1724782710000|2024-08-27 18:18:30|5628.3|5627.8|5627.43|5626.93|5628.3|5627.8|5627.43|5626.93|358
1724782720000|2024-08-27 18:18:40|5627.18|5626.68|5627.43|5626.93|5627.68|5627.18|5627.18|5626.68|186
1724782730000|2024-08-27 18:18:50|5627.68|5627.18|5627.93|5627.43|5627.93|5627.43|5627.68|5627.18|111
1724782740000|2024-08-27 18:19:00|5628.18|5627.68|5628.43|5627.93|5628.43|5627.93|5628.18|5627.68|143
1724782750000|2024-08-27 18:19:10|5628.68|5628.18|5628.43|5627.93|5628.68|5628.18|5628.43|5627.93|627
1724782760000|2024-08-27 18:19:20|5628.55|5628.05|5628.68|5628.18|5628.68|5628.18|5628.55|5628.05|55
1724782770000|2024-08-27 18:19:30|5628.93|5628.43|5629.18|5628.68|5629.18|5628.68|5628.93|5628.43|559
1724782780000|2024-08-27 18:19:40|5629.43|5628.93|5629.43|5628.93|5629.68|5629.18|5629.43|5628.93|89
1724782790000|2024-08-27 18:19:50|||||||||134
1724782800000|2024-08-27 18:20:00|5629.18|5628.68|5628.93|5628.43|5629.18|5628.68|5628.68|5628.18|556
1724782810000|2024-08-27 18:20:10|5628.8|5628.3|5628.93|5628.43|5628.93|5628.43|5628.43|5627.93|154
1724782820000|2024-08-27 18:20:20|5629.05|5628.55|5628.93|5628.43|5629.18|5628.68|5628.93|5628.43|93
1724782830000|2024-08-27 18:20:30|5628.68|5628.18|5628.18|5627.68|5628.68|5628.18|5627.93|5627.43|130
1724782840000|2024-08-27 18:20:40|5627.93|5627.43|5628.43|5627.93|5628.43|5627.93|5627.93|5627.43|67
1724782850000|2024-08-27 18:20:50|5628.68|5628.18|5628.68|5628.18|5628.68|5628.18|5628.55|5628.05|70
1724782860000|2024-08-27 18:21:00|5628.93|5628.43|5629.05|5628.55|5629.05|5628.55|5628.8|5628.3|85
1724782870000|2024-08-27 18:21:10|5628.93|5628.43|5628.68|5628.18|5629.18|5628.68|5628.68|5628.18|85
1724782880000|2024-08-27 18:21:20|5628.8|5628.3|5628.93|5628.43|5628.93|5628.43|5628.8|5628.3|21
1724782890000|2024-08-27 18:21:30|5629.05|5628.55|5629.43|5628.93|5629.43|5628.93|5629.05|5628.55|138
1724782900000|2024-08-27 18:21:40|5629.18|5628.68|5629.18|5628.68|5629.18|5628.68|5628.68|5628.18|57
1724782910000|2024-08-27 18:21:50|||||||||30
1724782920000|2024-08-27 18:22:00|5628.93|5628.43|5628.43|5627.93|5628.93|5628.43|5628.43|5627.93|123
1724782930000|2024-08-27 18:22:10|5628.68|5628.18|5628.43|5627.93|5628.68|5628.18|5628.43|5627.93|42
1724782940000|2024-08-27 18:22:20|5628.68|5628.18|5628.68|5628.18|5628.68|5628.18|5628.43|5627.93|52
1724782950000|2024-08-27 18:22:30|5628.55|5628.05|5628.68|5628.18|5628.93|5628.43|5628.55|5628.05|97
1724782960000|2024-08-27 18:22:40|5628.55|5628.05|5629.18|5628.68|5629.18|5628.68|5628.55|5628.05|105
1724782970000|2024-08-27 18:22:50|5629.43|5628.93|5629.43|5628.93|5629.43|5628.93|5629.18|5628.68|323
1724782980000|2024-08-27 18:23:00|5629.18|5628.68|5628.68|5628.18|5629.18|5628.68|5628.68|5628.18|702
1724782990000|2024-08-27 18:23:10|5628.43|5627.93|5627.93|5627.43|5628.43|5627.93|5627.93|5627.43|126
1724783000000|2024-08-27 18:23:20|5627.68|5627.18|5627.68|5627.18|5627.68|5627.18|5627.43|5626.93|158
1724783010000|2024-08-27 18:23:30|5627.93|5627.43|5627.68|5627.18|5628.05|5627.55|5627.68|5627.18|134
1724783020000|2024-08-27 18:23:40|5627.55|5627.05|5627.43|5626.93|5627.55|5627.05|5627.3|5626.8|155
1724783030000|2024-08-27 18:23:50|5627.3|5626.8|5627.43|5626.93|5627.43|5626.93|5627.18|5626.68|187
1724783040000|2024-08-27 18:24:00|5627.68|5627.18|5628.18|5627.68|5628.18|5627.68|5627.68|5627.18|191
1724783050000|2024-08-27 18:24:10|5628.05|5627.55|5627.68|5627.18|5628.18|5627.68|5627.68|5627.18|149
1724783060000|2024-08-27 18:24:20|5627.43|5626.93|5626.93|5626.43|5627.68|5627.18|5626.93|5626.43|238
1724783070000|2024-08-27 18:24:30|5626.68|5626.18|5626.93|5626.43|5627.18|5626.68|5626.68|5626.18|289
1724783080000|2024-08-27 18:24:40|5626.68|5626.18|5626.93|5626.43|5626.93|5626.43|5626.68|5626.18|150
1724783090000|2024-08-27 18:24:50|5627.18|5626.68|5626.93|5626.43|5627.18|5626.68|5626.93|5626.43|120
1724783100000|2024-08-27 18:25:00|5626.68|5626.18|5626.93|5626.43|5626.93|5626.43|5626.43|5625.93|390
1724783110000|2024-08-27 18:25:10|5626.68|5626.18|5627.18|5626.68|5627.43|5626.93|5626.68|5626.18|313
1724783120000|2024-08-27 18:25:20|5627.43|5626.93|5627.68|5627.18|5627.68|5627.18|5627.43|5626.93|178
1724783130000|2024-08-27 18:25:30|5627.43|5626.93|5627.18|5626.68|5627.68|5627.18|5627.18|5626.68|164
1724783140000|2024-08-27 18:25:40|5627.43|5626.93|5627.43|5626.93|5627.43|5626.93|5627.43|5626.93|30
1724783150000|2024-08-27 18:25:50|5627.3|5626.8|5627.18|5626.68|5627.43|5626.93|5627.18|5626.68|126
1724783160000|2024-08-27 18:26:00|5626.93|5626.43|5626.43|5625.93|5626.93|5626.43|5625.93|5625.43|461
1724783170000|2024-08-27 18:26:10|5626.68|5626.18|5626.93|5626.43|5626.93|5626.43|5626.68|5626.18|179
1724783180000|2024-08-27 18:26:20|5627.05|5626.55|5626.93|5626.43|5627.18|5626.68|5626.93|5626.43|79
1724783190000|2024-08-27 18:26:30|5627.05|5626.55|5627.68|5627.18|5627.68|5627.18|5627.05|5626.55|77
1724783200000|2024-08-27 18:26:40|5627.43|5626.93|5627.68|5627.18|5627.68|5627.18|5627.43|5626.93|265
1724783210000|2024-08-27 18:26:50|5627.93|5627.43|5628.18|5627.68|5628.43|5627.93|5627.93|5627.43|403
1724783220000|2024-08-27 18:27:00|5628.43|5627.93|5628.18|5627.68|5628.43|5627.93|5627.93|5627.43|243
1724783230000|2024-08-27 18:27:10|5628.43|5627.93|5627.93|5627.43|5628.43|5627.93|5627.93|5627.43|50
1724783240000|2024-08-27 18:27:20|5628.18|5627.68|5628.43|5627.93|5628.43|5627.93|5627.93|5627.43|52
1724783250000|2024-08-27 18:27:30|5628.55|5628.05|5628.93|5628.43|5629.05|5628.55|5628.43|5627.93|222
1724783260000|2024-08-27 18:27:40|5629.05|5628.55|5628.93|5628.43|5629.05|5628.55|5628.93|5628.43|240
1724783270000|2024-08-27 18:27:50|5629.05|5628.55|5629.18|5628.68|5629.18|5628.68|5629.05|5628.55|53
1724783280000|2024-08-27 18:28:00|5629.05|5628.55|5628.68|5628.18|5629.05|5628.55|5628.68|5628.18|105
1724783290000|2024-08-27 18:28:10|5628.43|5627.93|5628.43|5627.93|5628.55|5628.05|5628.43|5627.93|107
1724783300000|2024-08-27 18:28:20|5628.18|5627.68|5628.43|5627.93|5628.43|5627.93|5628.18|5627.68|89
1724783310000|2024-08-27 18:28:30|5628.55|5628.05|5628.43|5627.93|5628.55|5628.05|5628.43|5627.93|38
1724783320000|2024-08-27 18:28:40|5628.55|5628.05|5628.43|5627.93|5628.68|5628.18|5628.43|5627.93|75
1724783330000|2024-08-27 18:28:50|5628.68|5628.18|5628.43|5627.93|5628.68|5628.18|5628.43|5627.93|53
1724783340000|2024-08-27 18:29:00|5628.3|5627.8|5628.43|5627.93|5628.43|5627.93|5628.18|5627.68|40
1724783350000|2024-08-27 18:29:10|5628.18|5627.68|5628.43|5627.93|5628.68|5628.18|5628.18|5627.68|138
1724783360000|2024-08-27 18:29:20|5628.68|5628.18|5628.68|5628.18|5628.93|5628.43|5628.68|5628.18|139
1724783370000|2024-08-27 18:29:30|5628.8|5628.3|5628.68|5628.18|5628.93|5628.43|5628.43|5627.93|197
1724783380000|2024-08-27 18:29:40|5628.8|5628.3|5628.68|5628.18|5628.93|5628.43|5628.68|5628.18|106
1724783390000|2024-08-27 18:29:50|||||||||9
1724783400000|2024-08-27 18:30:00|5628.43|5627.93|5628.18|5627.68|5628.43|5627.93|5628.18|5627.68|111
1724783410000|2024-08-27 18:30:10|5627.93|5627.43|5627.93|5627.43|5628.18|5627.68|5627.93|5627.43|184
1724783420000|2024-08-27 18:30:20|5628.05|5627.55|5627.93|5627.43|5628.18|5627.68|5627.93|5627.43|34
1724783430000|2024-08-27 18:30:30|5627.68|5627.18|5628.43|5627.93|5628.43|5627.93|5627.68|5627.18|123
1724783440000|2024-08-27 18:30:40|5628.68|5628.18|5629.18|5628.68|5629.18|5628.68|5628.68|5628.18|180
1724783450000|2024-08-27 18:30:50|5629.05|5628.55|5628.93|5628.43|5629.18|5628.68|5628.93|5628.43|201
1724783460000|2024-08-27 18:31:00|5629.18|5628.68|5628.93|5628.43|5629.18|5628.68|5628.93|5628.43|131
1724783470000|2024-08-27 18:31:10|5629.18|5628.68|5629.18|5628.68|5629.43|5628.93|5629.18|5628.68|181
1724783480000|2024-08-27 18:31:20|5629.3|5628.8|5629.18|5628.68|5629.43|5628.93|5629.18|5628.68|118
1724783490000|2024-08-27 18:31:30|5629.3|5628.8|5628.93|5628.43|5629.43|5628.93|5628.93|5628.43|109
1724783500000|2024-08-27 18:31:40|5628.8|5628.3|5629.18|5628.68|5629.18|5628.68|5628.8|5628.3|127
1724783510000|2024-08-27 18:31:50|5628.93|5628.43|5628.43|5627.93|5628.93|5628.43|5628.18|5627.68|189
1724783520000|2024-08-27 18:32:00|5628.68|5628.18|5627.18|5626.68|5628.68|5628.18|5626.93|5626.43|402
1724783530000|2024-08-27 18:32:10|5627.43|5626.93|5627.68|5627.18|5627.93|5627.43|5627.43|5626.93|506
1724783540000|2024-08-27 18:32:20|5627.43|5626.93|5627.43|5626.93|5627.68|5627.18|5627.43|5626.93|125
1724783550000|2024-08-27 18:32:30|5627.68|5627.18|5627.43|5626.93|5627.68|5627.18|5627.43|5626.93|81
1724783560000|2024-08-27 18:32:40|5627.55|5627.05|5627.68|5627.18|5627.68|5627.18|5627.43|5626.93|163
1724783570000|2024-08-27 18:32:50|5627.55|5627.05|5627.43|5626.93|5627.93|5627.43|5627.43|5626.93|222
1724783580000|2024-08-27 18:33:00|5627.55|5627.05|5627.18|5626.68|5627.68|5627.18|5627.18|5626.68|120
1724783590000|2024-08-27 18:33:10|5627.05|5626.55|5626.43|5625.93|5627.18|5626.68|5626.43|5625.93|211
1724783600000|2024-08-27 18:33:20|5626.18|5625.68|5626.93|5626.43|5626.93|5626.43|5626.18|5625.68|271
1724783610000|2024-08-27 18:33:30|5627.18|5626.68|5627.18|5626.68|5627.18|5626.68|5627.05|5626.55|256
1724783620000|2024-08-27 18:33:40|5626.93|5626.43|5627.18|5626.68|5627.18|5626.68|5626.93|5626.43|213
1724783630000|2024-08-27 18:33:50|5626.93|5626.43|5627.18|5626.68|5627.18|5626.68|5626.93|5626.43|52
1724783640000|2024-08-27 18:34:00|5626.93|5626.43|5627.18|5626.68|5627.18|5626.68|5626.93|5626.43|62
1724783650000|2024-08-27 18:34:10|5626.93|5626.43|5626.93|5626.43|5626.93|5626.43|5626.93|5626.43|206
1724783660000|2024-08-27 18:34:20|5626.8|5626.3|5627.43|5626.93|5627.43|5626.93|5626.8|5626.3|138
1724783670000|2024-08-27 18:34:30|||||||||60
1724783680000|2024-08-27 18:34:40|5627.68|5627.18|5627.43|5626.93|5627.68|5627.18|5627.43|5626.93|43
1724783690000|2024-08-27 18:34:50|||||||||65
1724783700000|2024-08-27 18:35:00|5627.68|5627.18|5628.68|5628.18|5628.68|5628.18|5627.68|5627.18|215
1724783710000|2024-08-27 18:35:10|5628.43|5627.93|5628.68|5628.18|5628.68|5628.18|5628.43|5627.93|121
1724783720000|2024-08-27 18:35:20|5628.55|5628.05|5628.68|5628.18|5628.68|5628.18|5628.43|5627.93|121
1724783730000|2024-08-27 18:35:30|5628.43|5627.93|5628.43|5627.93|5628.43|5627.93|5628.43|5627.93|51
1724783740000|2024-08-27 18:35:40|5628.68|5628.18|5628.43|5627.93|5628.68|5628.18|5628.43|5627.93|96
1724783750000|2024-08-27 18:35:50|5628.68|5628.18|5628.68|5628.18|5628.68|5628.18|5628.68|5628.18|45
1724783760000|2024-08-27 18:36:00|5628.43|5627.93|5628.18|5627.68|5628.55|5628.05|5628.18|5627.68|102
1724783770000|2024-08-27 18:36:10|5628.3|5627.8|5628.68|5628.18|5628.93|5628.43|5628.3|5627.8|85
1724783780000|2024-08-27 18:36:20|5628.93|5628.43|5628.68|5628.18|5628.93|5628.43|5628.68|5628.18|39
1724783790000|2024-08-27 18:36:30|5628.8|5628.3|5628.93|5628.43|5628.93|5628.43|5628.8|5628.3|77
1724783800000|2024-08-27 18:36:40|5628.68|5628.18|5628.43|5627.93|5628.68|5628.18|5628.43|5627.93|74
1724783810000|2024-08-27 18:36:50|||||||||55
1724783820000|2024-08-27 18:37:00|5628.55|5628.05|5628.43|5627.93|5628.68|5628.18|5628.43|5627.93|53
1724783830000|2024-08-27 18:37:10|5628.18|5627.68|5628.43|5627.93|5628.43|5627.93|5628.18|5627.68|115
1724783840000|2024-08-27 18:37:20|5628.3|5627.8|5628.18|5627.68|5628.3|5627.8|5628.18|5627.68|35
1724783850000|2024-08-27 18:37:30|5627.68|5627.18|5627.93|5627.43|5628.18|5627.68|5627.68|5627.18|491
1724783860000|2024-08-27 18:37:40|||||||||10
1724783870000|2024-08-27 18:37:50|5627.68|5627.18|5627.68|5627.18|5627.68|5627.18|5627.68|5627.18|58
1724783880000|2024-08-27 18:38:00|5627.93|5627.43|5627.43|5626.93|5627.93|5627.43|5627.43|5626.93|113
1724783890000|2024-08-27 18:38:10|5627.3|5626.8|5627.18|5626.68|5627.3|5626.8|5627.05|5626.55|121
1724783900000|2024-08-27 18:38:20|5627.3|5626.8|5627.43|5626.93|5627.68|5627.18|5627.3|5626.8|128
1724783910000|2024-08-27 18:38:30|5627.68|5627.18|5627.68|5627.18|5627.68|5627.18|5627.43|5626.93|38
1724783920000|2024-08-27 18:38:40|5627.93|5627.43|5627.93|5627.43|5627.93|5627.43|5627.68|5627.18|93
1724783930000|2024-08-27 18:38:50|5627.68|5627.18|5627.43|5626.93|5627.68|5627.18|5627.18|5626.68|65
1724783940000|2024-08-27 18:39:00|5627.68|5627.18|5627.43|5626.93|5627.93|5627.43|5627.18|5626.68|128
1724783950000|2024-08-27 18:39:10|5627.55|5627.05|5627.43|5626.93|5627.68|5627.18|5627.43|5626.93|26
1724783960000|2024-08-27 18:39:20|5627.68|5627.18|5627.68|5627.18|5627.68|5627.18|5627.43|5626.93|100
1724783970000|2024-08-27 18:39:30|5627.93|5627.43|5627.93|5627.43|5627.93|5627.43|5627.68|5627.18|75
1724783980000|2024-08-27 18:39:40|5627.68|5627.18|5628.18|5627.68|5628.18|5627.68|5627.68|5627.18|485
1724783990000|2024-08-27 18:39:50|5627.93|5627.43|5627.93|5627.43|5627.93|5627.43|5627.93|5627.43|163
1724784000000|2024-08-27 18:40:00|||||||||34
1724784010000|2024-08-27 18:40:10|5627.68|5627.18|5627.68|5627.18|5627.68|5627.18|5627.68|5627.18|189
1724784020000|2024-08-27 18:40:20|5627.55|5627.05|5627.93|5627.43|5627.93|5627.43|5627.43|5626.93|298
1724784030000|2024-08-27 18:40:30|5628.18|5627.68|5627.68|5627.18|5628.18|5627.68|5627.68|5627.18|185
1724784040000|2024-08-27 18:40:40|5627.93|5627.43|5628.18|5627.68|5628.18|5627.68|5627.93|5627.43|158
1724784050000|2024-08-27 18:40:50|5628.05|5627.55|5628.18|5627.68|5628.18|5627.68|5627.93|5627.43|173
1724784060000|2024-08-27 18:41:00|5628.43|5627.93|5629.18|5628.68|5629.18|5628.68|5628.43|5627.93|278
1724784070000|2024-08-27 18:41:10|5628.93|5628.43|5628.43|5627.93|5628.93|5628.43|5628.43|5627.93|171
1724784080000|2024-08-27 18:41:20|5628.55|5628.05|5628.68|5628.18|5628.68|5628.18|5628.43|5627.93|56
1724784090000|2024-08-27 18:41:30|5628.43|5627.93|5628.18|5627.68|5628.43|5627.93|5628.18|5627.68|67
1724784100000|2024-08-27 18:41:40|5628.05|5627.55|5627.68|5627.18|5628.05|5627.55|5627.43|5626.93|208
1724784110000|2024-08-27 18:41:50|5627.43|5626.93|5627.93|5627.43|5627.93|5627.43|5627.43|5626.93|228
1724784120000|2024-08-27 18:42:00|5627.68|5627.18|5627.68|5627.18|5627.93|5627.43|5627.68|5627.18|79
1724784130000|2024-08-27 18:42:10|5627.8|5627.3|5627.93|5627.43|5627.93|5627.43|5627.68|5627.18|111
1724784140000|2024-08-27 18:42:20|5627.8|5627.3|5627.93|5627.43|5627.93|5627.43|5627.68|5627.18|63
1724784150000|2024-08-27 18:42:30|5627.8|5627.3|5627.43|5626.93|5627.93|5627.43|5627.43|5626.93|88
1724784160000|2024-08-27 18:42:40|5627.68|5627.18|5627.43|5626.93|5627.68|5627.18|5627.43|5626.93|55
1724784170000|2024-08-27 18:42:50|5627.55|5627.05|5627.68|5627.18|5627.68|5627.18|5627.43|5626.93|50
1724784180000|2024-08-27 18:43:00|5627.43|5626.93|5627.8|5627.3|5627.8|5627.3|5627.43|5626.93|85
1724784190000|2024-08-27 18:43:10|5627.68|5627.18|5627.68|5627.18|5627.93|5627.43|5627.68|5627.18|24
1724784200000|2024-08-27 18:43:20|5627.43|5626.93|5627.43|5626.93|5627.68|5627.18|5627.43|5626.93|70
1724784210000|2024-08-27 18:43:30|||||||||5
1724784220000|2024-08-27 18:43:40|5627.68|5627.18|5627.43|5626.93|5627.68|5627.18|5627.43|5626.93|43
1724784230000|2024-08-27 18:43:50|5627.55|5627.05|5627.93|5627.43|5627.93|5627.43|5627.43|5626.93|112
1724784240000|2024-08-27 18:44:00|5628.18|5627.68|5627.93|5627.43|5628.43|5627.93|5627.93|5627.43|122
1724784250000|2024-08-27 18:44:10|5628.18|5627.68|5628.18|5627.68|5628.43|5627.93|5628.18|5627.68|40
1724784260000|2024-08-27 18:44:20|5627.93|5627.43|5628.68|5628.18|5628.68|5628.18|5627.93|5627.43|209
1724784270000|2024-08-27 18:44:30|5628.93|5628.43|5629.18|5628.68|5629.43|5628.93|5628.93|5628.43|231
1724784280000|2024-08-27 18:44:40|5629.3|5628.8|5629.43|5628.93|5629.68|5629.18|5629.3|5628.8|319
1724784290000|2024-08-27 18:44:50|5629.55|5629.05|5629.3|5628.8|5629.55|5629.05|5629.18|5628.68|38
1724784300000|2024-08-27 18:45:00|5629.43|5628.93|5628.93|5628.43|5629.43|5628.93|5628.93|5628.43|145
1724784310000|2024-08-27 18:45:10|5629.18|5628.68|5629.43|5628.93|5629.43|5628.93|5629.18|5628.68|196
1724784320000|2024-08-27 18:45:20|5629.18|5628.68|5628.68|5628.18|5629.43|5628.93|5628.68|5628.18|151
1724784330000|2024-08-27 18:45:30|5628.8|5628.3|5628.43|5627.93|5628.93|5628.43|5628.43|5627.93|110
1724784340000|2024-08-27 18:45:40|5628.55|5628.05|5628.93|5628.43|5628.93|5628.43|5628.55|5628.05|28
1724784350000|2024-08-27 18:45:50|5628.68|5628.18|5629.18|5628.68|5629.18|5628.68|5628.68|5628.18|360
1724784360000|2024-08-27 18:46:00|5628.93|5628.43|5628.68|5628.18|5629.18|5628.68|5628.68|5628.18|167
1724784370000|2024-08-27 18:46:10|5628.43|5627.93|5628.68|5628.18|5628.68|5628.18|5628.43|5627.93|29
1724784380000|2024-08-27 18:46:20|5628.8|5628.3|5628.68|5628.18|5628.8|5628.3|5628.68|5628.18|88
1724784390000|2024-08-27 18:46:30|5628.43|5627.93|5628.18|5627.68|5628.43|5627.93|5628.18|5627.68|78
1724784400000|2024-08-27 18:46:40|5628.3|5627.8|5628.43|5627.93|5628.43|5627.93|5628.18|5627.68|121
1724784410000|2024-08-27 18:46:50|5628.55|5628.05|5628.43|5627.93|5628.68|5628.18|5628.43|5627.93|301
1724784420000|2024-08-27 18:47:00|5628.18|5627.68|5628.18|5627.68|5628.18|5627.68|5627.68|5627.18|227
1724784430000|2024-08-27 18:47:10|||||||||21
1724784440000|2024-08-27 18:47:20|5627.93|5627.43|5627.93|5627.43|5627.93|5627.43|5627.93|5627.43|20
1724784450000|2024-08-27 18:47:30|5627.68|5627.18|5627.93|5627.43|5628.18|5627.68|5627.68|5627.18|164
1724784460000|2024-08-27 18:47:40|5628.05|5627.55|5628.68|5628.18|5628.68|5628.18|5628.05|5627.55|128
1724784470000|2024-08-27 18:47:50|5628.43|5627.93|5628.68|5628.18|5628.68|5628.18|5628.43|5627.93|56
1724784480000|2024-08-27 18:48:00|5628.43|5627.93|5627.93|5627.43|5628.43|5627.93|5627.68|5627.18|124
1724784490000|2024-08-27 18:48:10|5627.68|5627.18|5627.43|5626.93|5627.93|5627.43|5627.18|5626.68|244
1724784500000|2024-08-27 18:48:20|5627.68|5627.18|5627.68|5627.18|5627.8|5627.3|5627.68|5627.18|124
1724784510000|2024-08-27 18:48:30|5627.93|5627.43|5627.93|5627.43|5627.93|5627.43|5627.68|5627.18|96
1724784520000|2024-08-27 18:48:40|5627.8|5627.3|5627.68|5627.18|5627.8|5627.3|5627.68|5627.18|65
1724784530000|2024-08-27 18:48:50|5627.93|5627.43|5627.68|5627.18|5627.93|5627.43|5627.68|5627.18|73
1724784540000|2024-08-27 18:49:00|5627.8|5627.3|5627.68|5627.18|5628.18|5627.68|5627.43|5626.93|114
1724784550000|2024-08-27 18:49:10|5627.43|5626.93|5627.43|5626.93|5627.68|5627.18|5627.18|5626.68|205
1724784560000|2024-08-27 18:49:20|5627.68|5627.18|5627.18|5626.68|5627.93|5627.43|5627.18|5626.68|322
1724784570000|2024-08-27 18:49:30|5627.43|5626.93|5627.43|5626.93|5627.43|5626.93|5627.43|5626.93|36
1724784580000|2024-08-27 18:49:40|5627.55|5627.05|5627.68|5627.18|5627.68|5627.18|5627.43|5626.93|56
1724784590000|2024-08-27 18:49:50|5627.43|5626.93|5627.43|5626.93|5627.68|5627.18|5627.43|5626.93|45
1724784600000|2024-08-27 18:50:00|5627.55|5627.05|5626.43|5625.93|5627.68|5627.18|5626.18|5625.68|333
1724784610000|2024-08-27 18:50:10|5626.18|5625.68|5625.93|5625.43|5626.18|5625.68|5624.93|5624.43|1246
1724784620000|2024-08-27 18:50:20|5626.18|5625.68|5626.93|5626.43|5626.93|5626.43|5626.18|5625.68|226
1724784630000|2024-08-27 18:50:30|5626.68|5626.18|5626.68|5626.18|5626.68|5626.18|5626.43|5625.93|399
1724784640000|2024-08-27 18:50:40|5626.55|5626.05|5626.8|5626.3|5627.18|5626.68|5626.55|5626.05|245
1724784650000|2024-08-27 18:50:50|5626.93|5626.43|5627.43|5626.93|5627.43|5626.93|5626.68|5626.18|109
1724784660000|2024-08-27 18:51:00|5627.18|5626.68|5626.93|5626.43|5627.18|5626.68|5626.68|5626.18|159
1724784670000|2024-08-27 18:51:10|5627.18|5626.68|5627.68|5627.18|5627.68|5627.18|5627.18|5626.68|77
1724784680000|2024-08-27 18:51:20|5627.43|5626.93|5627.68|5627.18|5627.68|5627.18|5627.43|5626.93|83
1724784690000|2024-08-27 18:51:30|5627.93|5627.43|5627.68|5627.18|5627.93|5627.43|5627.68|5627.18|160
1724784700000|2024-08-27 18:51:40|5627.93|5627.43|5627.93|5627.43|5628.05|5627.55|5627.93|5627.43|80
1724784710000|2024-08-27 18:51:50|5628.05|5627.55|5628.43|5627.93|5628.43|5627.93|5628.05|5627.55|102
1724784720000|2024-08-27 18:52:00|5628.68|5628.18|5628.43|5627.93|5628.93|5628.43|5628.43|5627.93|285
1724784730000|2024-08-27 18:52:10|5628.68|5628.18|5627.93|5627.43|5628.68|5628.18|5627.93|5627.43|159
1724784740000|2024-08-27 18:52:20|5628.18|5627.68|5627.93|5627.43|5628.18|5627.68|5627.93|5627.43|101
1724784750000|2024-08-27 18:52:30|5628.05|5627.55|5627.93|5627.43|5628.18|5627.68|5627.93|5627.43|172
1724784760000|2024-08-27 18:52:40|||||||||63
1724784770000|2024-08-27 18:52:50|5627.8|5627.3|5627.43|5626.93|5627.8|5627.3|5627.43|5626.93|82
1724784780000|2024-08-27 18:53:00|5627.55|5627.05|5627.18|5626.68|5627.55|5627.05|5626.93|5626.43|251
1724784790000|2024-08-27 18:53:10|5626.93|5626.43|5626.93|5626.43|5627.18|5626.68|5626.93|5626.43|54
1724784800000|2024-08-27 18:53:20|5627.05|5626.55|5626.93|5626.43|5627.05|5626.55|5626.68|5626.18|139
1724784810000|2024-08-27 18:53:30|5627.05|5626.55|5626.93|5626.43|5627.18|5626.68|5626.93|5626.43|154
1724784820000|2024-08-27 18:53:40|5626.68|5626.18|5626.68|5626.18|5626.8|5626.3|5626.68|5626.18|30
1724784830000|2024-08-27 18:53:50|5626.8|5626.3|5626.68|5626.18|5626.8|5626.3|5626.68|5626.18|45
1724784840000|2024-08-27 18:54:00|5626.93|5626.43|5626.68|5626.18|5626.93|5626.43|5626.43|5625.93|110
1724784850000|2024-08-27 18:54:10|5626.43|5625.93|5626.43|5625.93|5626.43|5625.93|5626.43|5625.93|48
1724784860000|2024-08-27 18:54:20|||||||||25
1724784870000|2024-08-27 18:54:30|5626.18|5625.68|5626.43|5625.93|5626.55|5626.05|5626.18|5625.68|188
1724784880000|2024-08-27 18:54:40|5626.55|5626.05|5626.68|5626.18|5626.68|5626.18|5626.43|5625.93|41
1724784890000|2024-08-27 18:54:50|||||||||69
1724784900000|2024-08-27 18:55:00|5626.43|5625.93|5626.93|5626.43|5627.05|5626.55|5626.43|5625.93|210
1724784910000|2024-08-27 18:55:10|5627.05|5626.55|5626.93|5626.43|5627.18|5626.68|5626.93|5626.43|52
1724784920000|2024-08-27 18:55:20|5627.18|5626.68|5627.18|5626.68|5627.18|5626.68|5626.93|5626.43|60
1724784930000|2024-08-27 18:55:30|5627.3|5626.8|5627.18|5626.68|5627.43|5626.93|5626.93|5626.43|94
1724784940000|2024-08-27 18:55:40|5626.93|5626.43|5626.93|5626.43|5626.93|5626.43|5626.68|5626.18|333
1724784950000|2024-08-27 18:55:50|5626.8|5626.3|5626.68|5626.18|5626.93|5626.43|5626.68|5626.18|91
1724784960000|2024-08-27 18:56:00|5626.43|5625.93|5626.43|5625.93|5626.68|5626.18|5626.18|5625.68|113
1724784970000|2024-08-27 18:56:10|5626.18|5625.68|5625.93|5625.43|5626.18|5625.68|5625.68|5625.18|158
1724784980000|2024-08-27 18:56:20|5625.8|5625.3|5625.93|5625.43|5625.93|5625.43|5625.68|5625.18|70
1724784990000|2024-08-27 18:56:30|5626.18|5625.68|5625.93|5625.43|5626.18|5625.68|5625.68|5625.18|1077
1724785000000|2024-08-27 18:56:40|5626.18|5625.68|5625.93|5625.43|5626.3|5625.8|5625.93|5625.43|444
1724785010000|2024-08-27 18:56:50|5626.18|5625.68|5626.43|5625.93|5626.43|5625.93|5625.68|5625.18|944
1724785020000|2024-08-27 18:57:00|5626.55|5626.05|5626.43|5625.93|5626.68|5626.18|5626.43|5625.93|145
1724785030000|2024-08-27 18:57:10|5626.55|5626.05|5626.68|5626.18|5626.68|5626.18|5626.43|5625.93|112
1724785040000|2024-08-27 18:57:20|5626.55|5626.05|5626.18|5625.68|5626.55|5626.05|5626.18|5625.68|197
1724785050000|2024-08-27 18:57:30|5626.05|5625.55|5626.43|5625.93|5626.43|5625.93|5625.93|5625.43|115
1724785060000|2024-08-27 18:57:40|5626.68|5626.18|5627.05|5626.55|5627.18|5626.68|5626.43|5625.93|160
1724785070000|2024-08-27 18:57:50|5626.93|5626.43|5626.93|5626.43|5626.93|5626.43|5626.93|5626.43|100
1724785080000|2024-08-27 18:58:00|5627.18|5626.68|5627.43|5626.93|5627.43|5626.93|5627.18|5626.68|701
1724785090000|2024-08-27 18:58:10|||||||||6
1724785100000|2024-08-27 18:58:20|5627.68|5627.18|5627.43|5626.93|5627.68|5627.18|5627.43|5626.93|360
1724785110000|2024-08-27 18:58:30|5627.18|5626.68|5626.93|5626.43|5627.18|5626.68|5626.8|5626.3|199
1724785120000|2024-08-27 18:58:40|5627.05|5626.55|5626.68|5626.18|5627.18|5626.68|5626.68|5626.18|106
1724785130000|2024-08-27 18:58:50|5626.93|5626.43|5626.68|5626.18|5626.93|5626.43|5626.68|5626.18|102
1724785140000|2024-08-27 18:59:00|5626.8|5626.3|5626.8|5626.3|5627.18|5626.68|5626.68|5626.18|100
1724785150000|2024-08-27 18:59:10|5626.68|5626.18|5626.43|5625.93|5626.68|5626.18|5626.43|5625.93|72
1724785160000|2024-08-27 18:59:20|5626.55|5626.05|5626.68|5626.18|5626.93|5626.43|5626.55|5626.05|117
1724785170000|2024-08-27 18:59:30|5626.8|5626.3|5626.93|5626.43|5626.93|5626.43|5626.68|5626.18|59
1724785180000|2024-08-27 18:59:40|5626.8|5626.3|5626.93|5626.43|5627.18|5626.68|5626.68|5626.18|100
1724785190000|2024-08-27 18:59:50|5627.05|5626.55|5626.93|5626.43|5627.05|5626.55|5626.68|5626.18|133
1724785200000|2024-08-27 19:00:00|5626.68|5626.18|5626.68|5626.18|5627.18|5626.68|5626.43|5625.93|363
1724785210000|2024-08-27 19:00:10|5626.8|5626.3|5626.93|5626.43|5626.93|5626.43|5626.68|5626.18|174
1724785220000|2024-08-27 19:00:20|5626.43|5625.93|5626.68|5626.18|5626.68|5626.18|5626.18|5625.68|210
1724785230000|2024-08-27 19:00:30|5626.55|5626.05|5626.68|5626.18|5626.68|5626.18|5626.43|5625.93|146
1724785240000|2024-08-27 19:00:40|5626.55|5626.05|5626.68|5626.18|5626.68|5626.18|5626.43|5625.93|109
1724785250000|2024-08-27 19:00:50|5626.43|5625.93|5626.68|5626.18|5626.68|5626.18|5626.43|5625.93|79
1724785260000|2024-08-27 19:01:00|5626.93|5626.43|5627.68|5627.18|5627.68|5627.18|5626.93|5626.43|168
1724785270000|2024-08-27 19:01:10|5627.43|5626.93|5627.3|5626.8|5627.93|5627.43|5627.18|5626.68|312
1724785280000|2024-08-27 19:01:20|5627.18|5626.68|5626.43|5625.93|5627.18|5626.68|5626.43|5625.93|207
1724785290000|2024-08-27 19:01:30|5626.68|5626.18|5626.43|5625.93|5626.68|5626.18|5626.43|5625.93|148
1724785300000|2024-08-27 19:01:40|5626.55|5626.05|5626.55|5626.05|5626.68|5626.18|5626.43|5625.93|47
1724785310000|2024-08-27 19:01:50|5626.68|5626.18|5626.68|5626.18|5626.93|5626.43|5626.68|5626.18|82
1724785320000|2024-08-27 19:02:00|5626.93|5626.43|5626.43|5625.93|5626.93|5626.43|5626.43|5625.93|124
1724785330000|2024-08-27 19:02:10|5626.55|5626.05|5626.18|5625.68|5626.55|5626.05|5626.18|5625.68|133
1724785340000|2024-08-27 19:02:20|5626.3|5625.8|5626.43|5625.93|5626.55|5626.05|5626.18|5625.68|56
1724785350000|2024-08-27 19:02:30|5626.68|5626.18|5626.43|5625.93|5626.68|5626.18|5626.43|5625.93|57
1724785360000|2024-08-27 19:02:40|5626.3|5625.8|5625.68|5625.18|5626.3|5625.8|5625.68|5625.18|160
1724785370000|2024-08-27 19:02:50|5625.43|5624.93|5625.93|5625.43|5625.93|5625.43|5625.43|5624.93|129
1724785380000|2024-08-27 19:03:00|5625.8|5625.3|5625.93|5625.43|5625.93|5625.43|5625.8|5625.3|77
1724785390000|2024-08-27 19:03:10|5625.68|5625.18|5625.68|5625.18|5625.8|5625.3|5625.68|5625.18|37
1724785400000|2024-08-27 19:03:20|5625.8|5625.3|5625.68|5625.18|5626.18|5625.68|5625.68|5625.18|172
1724785410000|2024-08-27 19:03:30|5625.8|5625.3|5625.3|5624.8|5625.8|5625.3|5625.18|5624.68|131
1724785420000|2024-08-27 19:03:40|5625.43|5624.93|5625.18|5624.68|5625.68|5625.18|5625.18|5624.68|234
1724785430000|2024-08-27 19:03:50|5624.93|5624.43|5625.18|5624.68|5625.18|5624.68|5624.68|5624.18|452
1724785440000|2024-08-27 19:04:00|5624.93|5624.43|5624.93|5624.43|5624.93|5624.43|5624.93|5624.43|152
1724785450000|2024-08-27 19:04:10|5625.18|5624.68|5624.93|5624.43|5625.18|5624.68|5624.68|5624.18|105
1724785460000|2024-08-27 19:04:20|5624.8|5624.3|5624.93|5624.43|5624.93|5624.43|5624.68|5624.18|118
1724785470000|2024-08-27 19:04:30|5624.68|5624.18|5622.68|5622.18|5624.68|5624.18|5622.43|5621.93|1487
1724785480000|2024-08-27 19:04:40|5622.93|5622.43|5623.18|5622.68|5623.18|5622.68|5622.68|5622.18|535
1724785490000|2024-08-27 19:04:50|5623.3|5622.8|5623.43|5622.93|5623.68|5623.18|5623.18|5622.68|271
1724785500000|2024-08-27 19:05:00|5623.3|5622.8|5623.43|5622.93|5623.93|5623.43|5623.18|5622.68|443
1724785510000|2024-08-27 19:05:10|5623.3|5622.8|5623.43|5622.93|5623.68|5623.18|5623.18|5622.68|280
1724785520000|2024-08-27 19:05:20|5622.93|5622.43|5623.18|5622.68|5623.43|5622.93|5622.68|5622.18|288
1724785530000|2024-08-27 19:05:30|5623.43|5622.93|5623.68|5623.18|5623.68|5623.18|5623.43|5622.93|103
1724785540000|2024-08-27 19:05:40|5623.93|5623.43|5624.43|5623.93|5624.8|5624.3|5623.93|5623.43|766
1724785550000|2024-08-27 19:05:50|5624.18|5623.68|5624.18|5623.68|5624.43|5623.93|5623.93|5623.43|202
1724785560000|2024-08-27 19:06:00|5624.3|5623.8|5623.93|5623.43|5624.3|5623.8|5623.68|5623.18|248
1724785570000|2024-08-27 19:06:10|5623.68|5623.18|5623.93|5623.43|5624.18|5623.68|5623.68|5623.18|216
1724785580000|2024-08-27 19:06:20|5623.68|5623.18|5623.68|5623.18|5623.93|5623.43|5623.68|5623.18|70
1724785590000|2024-08-27 19:06:30|5623.8|5623.3|5623.68|5623.18|5623.8|5623.3|5623.43|5622.93|123
1724785600000|2024-08-27 19:06:40|5623.55|5623.05|5622.93|5622.43|5623.55|5623.05|5622.93|5622.43|147
1724785610000|2024-08-27 19:06:50|5622.68|5622.18|5622.68|5622.18|5622.93|5622.43|5622.43|5621.93|357
1724785620000|2024-08-27 19:07:00|5622.93|5622.43|5623.43|5622.93|5623.43|5622.93|5622.68|5622.18|724
1724785630000|2024-08-27 19:07:10|5623.3|5622.8|5624.05|5623.55|5624.05|5623.55|5623.3|5622.8|131
1724785640000|2024-08-27 19:07:20|5623.93|5623.43|5623.68|5623.18|5623.93|5623.43|5623.43|5622.93|181
1724785650000|2024-08-27 19:07:30|5623.93|5623.43|5624.18|5623.68|5624.18|5623.68|5623.93|5623.43|99
1724785660000|2024-08-27 19:07:40|5624.3|5623.8|5624.43|5623.93|5624.55|5624.05|5624.18|5623.68|139
1724785670000|2024-08-27 19:07:50|5624.3|5623.8|5624.43|5623.93|5624.68|5624.18|5624.18|5623.68|404
1724785680000|2024-08-27 19:08:00|5624.3|5623.8|5623.93|5623.43|5624.3|5623.8|5623.93|5623.43|114
1724785690000|2024-08-27 19:08:10|5624.05|5623.55|5624.18|5623.68|5624.18|5623.68|5623.93|5623.43|98
1724785700000|2024-08-27 19:08:20|5624.43|5623.93|5624.68|5624.18|5624.93|5624.43|5624.43|5623.93|222
1724785710000|2024-08-27 19:08:30|5624.93|5624.43|5624.93|5624.43|5624.93|5624.43|5624.93|5624.43|51
1724785720000|2024-08-27 19:08:40|5624.68|5624.18|5625.43|5624.93|5625.43|5624.93|5624.68|5624.18|204
1724785730000|2024-08-27 19:08:50|5625.68|5625.18|5625.93|5625.43|5625.93|5625.43|5625.68|5625.18|551
1724785740000|2024-08-27 19:09:00|5625.68|5625.18|5626.43|5625.93|5626.43|5625.93|5625.68|5625.18|457
1724785750000|2024-08-27 19:09:10|5626.18|5625.68|5626.18|5625.68|5626.18|5625.68|5625.93|5625.43|195
1724785760000|2024-08-27 19:09:20|5626.05|5625.55|5625.93|5625.43|5626.18|5625.68|5625.8|5625.3|106
1724785770000|2024-08-27 19:09:30|5626.05|5625.55|5625.93|5625.43|5626.05|5625.55|5625.93|5625.43|78
1724785780000|2024-08-27 19:09:40|5625.68|5625.18|5625.68|5625.18|5625.68|5625.18|5625.68|5625.18|145
1724785790000|2024-08-27 19:09:50|5625.43|5624.93|5625.43|5624.93|5625.68|5625.18|5625.43|5624.93|115
1724785800000|2024-08-27 19:10:00|5625.18|5624.68|5625.18|5624.68|5625.18|5624.68|5625.18|5624.68|142
1724785810000|2024-08-27 19:10:10|||||||||42
1724785820000|2024-08-27 19:10:20|5625.43|5624.93|5625.43|5624.93|5625.43|5624.93|5625.3|5624.8|164
1724785830000|2024-08-27 19:10:30|5625.18|5624.68|5625.18|5624.68|5625.18|5624.68|5625.18|5624.68|28
1724785840000|2024-08-27 19:10:40|5625.43|5624.93|5625.18|5624.68|5625.43|5624.93|5625.18|5624.68|73
1724785850000|2024-08-27 19:10:50|5625.3|5624.8|5625.43|5624.93|5625.43|5624.93|5625.18|5624.68|61
1724785860000|2024-08-27 19:11:00|5625.18|5624.68|5625.18|5624.68|5625.43|5624.93|5625.18|5624.68|423
1724785870000|2024-08-27 19:11:10|5625.43|5624.93|5626.18|5625.68|5626.43|5625.93|5625.43|5624.93|319
1724785880000|2024-08-27 19:11:20|5625.93|5625.43|5627.18|5626.68|5627.18|5626.68|5625.93|5625.43|767
1724785890000|2024-08-27 19:11:30|5627.43|5626.93|5626.93|5626.43|5627.43|5626.93|5626.93|5626.43|292
1724785900000|2024-08-27 19:11:40|5627.05|5626.55|5626.93|5626.43|5627.05|5626.55|5626.93|5626.43|80
1724785910000|2024-08-27 19:11:50|5627.05|5626.55|5626.93|5626.43|5627.18|5626.68|5626.93|5626.43|120
1724785920000|2024-08-27 19:12:00|5627.05|5626.55|5626.43|5625.93|5627.18|5626.68|5626.43|5625.93|163
1724785930000|2024-08-27 19:12:10|5626.18|5625.68|5626.68|5626.18|5626.68|5626.18|5626.18|5625.68|105
1724785940000|2024-08-27 19:12:20|5626.43|5625.93|5626.43|5625.93|5626.68|5626.18|5626.43|5625.93|94
1724785950000|2024-08-27 19:12:30|5626.68|5626.18|5626.68|5626.18|5626.68|5626.18|5626.55|5626.05|534
1724785960000|2024-08-27 19:12:40|5626.93|5626.43|5626.93|5626.43|5627.18|5626.68|5626.68|5626.18|586
1724785970000|2024-08-27 19:12:50|5627.05|5626.55|5626.68|5626.18|5627.05|5626.55|5626.55|5626.05|146
1724785980000|2024-08-27 19:13:00|5626.43|5625.93|5626.43|5625.93|5626.68|5626.18|5626.43|5625.93|52
1724785990000|2024-08-27 19:13:10|5626.18|5625.68|5625.93|5625.43|5626.18|5625.68|5625.93|5625.43|485
1724786000000|2024-08-27 19:13:20|5625.8|5625.3|5625.93|5625.43|5625.93|5625.43|5625.43|5624.93|185
1724786010000|2024-08-27 19:13:30|5626.05|5625.55|5625.93|5625.43|5626.18|5625.68|5625.93|5625.43|100
1724786020000|2024-08-27 19:13:40|5626.18|5625.68|5625.93|5625.43|5626.18|5625.68|5625.93|5625.43|30
1724786030000|2024-08-27 19:13:50|5626.05|5625.55|5626.18|5625.68|5626.18|5625.68|5625.93|5625.43|175
1724786040000|2024-08-27 19:14:00|5625.93|5625.43|5626.18|5625.68|5626.18|5625.68|5625.93|5625.43|222
1724786050000|2024-08-27 19:14:10|||||||||32
1724786060000|2024-08-27 19:14:20|5625.93|5625.43|5625.93|5625.43|5625.93|5625.43|5625.93|5625.43|79
1724786070000|2024-08-27 19:14:30|5626.05|5625.55|5625.93|5625.43|5626.18|5625.68|5625.93|5625.43|53
1724786080000|2024-08-27 19:14:40|5625.68|5625.18|5625.43|5624.93|5625.93|5625.43|5625.43|5624.93|470
1724786090000|2024-08-27 19:14:50|5625.18|5624.68|5625.43|5624.93|5625.43|5624.93|5625.18|5624.68|325
1724786100000|2024-08-27 19:15:00|5625.68|5625.18|5625.68|5625.18|5625.68|5625.18|5625.18|5624.68|648
1724786110000|2024-08-27 19:15:10|||||||||47
1724786120000|2024-08-27 19:15:20|||||||||24
1724786130000|2024-08-27 19:15:30|5625.43|5624.93|5626.18|5625.68|5626.18|5625.68|5625.43|5624.93|286
1724786140000|2024-08-27 19:15:40|5626.43|5625.93|5625.93|5625.43|5626.43|5625.93|5625.93|5625.43|152
1724786150000|2024-08-27 19:15:50|5625.68|5625.18|5625.93|5625.43|5626.18|5625.68|5625.68|5625.18|117
1724786160000|2024-08-27 19:16:00|5625.68|5625.18|5625.18|5624.68|5625.68|5625.18|5625.18|5624.68|119
1724786170000|2024-08-27 19:16:10|5624.93|5624.43|5625.18|5624.68|5625.18|5624.68|5624.93|5624.43|445
1724786180000|2024-08-27 19:16:20|5625.43|5624.93|5625.93|5625.43|5625.93|5625.43|5625.43|5624.93|190
1724786190000|2024-08-27 19:16:30|5626.18|5625.68|5626.18|5625.68|5626.18|5625.68|5625.93|5625.43|532
1724786200000|2024-08-27 19:16:40|5626.43|5625.93|5625.93|5625.43|5626.43|5625.93|5625.93|5625.43|522
1724786210000|2024-08-27 19:16:50|||||||||41
1724786220000|2024-08-27 19:17:00|5625.68|5625.18|5624.93|5624.43|5625.68|5625.18|5624.93|5624.43|328
1724786230000|2024-08-27 19:17:10|5625.05|5624.55|5625.18|5624.68|5625.18|5624.68|5625.05|5624.55|91
1724786240000|2024-08-27 19:17:20|5624.93|5624.43|5625.18|5624.68|5625.18|5624.68|5624.93|5624.43|123
1724786250000|2024-08-27 19:17:30|5624.93|5624.43|5625.18|5624.68|5625.18|5624.68|5624.93|5624.43|69
1724786260000|2024-08-27 19:17:40|5625.43|5624.93|5625.43|5624.93|5625.43|5624.93|5625.3|5624.8|62
1724786270000|2024-08-27 19:17:50|5625.18|5624.68|5625.68|5625.18|5625.68|5625.18|5625.18|5624.68|91
1724786280000|2024-08-27 19:18:00|5625.55|5625.05|5625.43|5624.93|5625.68|5625.18|5625.43|5624.93|9
1724786290000|2024-08-27 19:18:10|5625.68|5625.18|5625.93|5625.43|5625.93|5625.43|5625.68|5625.18|145
1724786300000|2024-08-27 19:18:20|5625.68|5625.18|5625.93|5625.43|5625.93|5625.43|5625.68|5625.18|515
1724786310000|2024-08-27 19:18:30|5625.8|5625.3|5625.93|5625.43|5626.18|5625.68|5625.8|5625.3|119
1724786320000|2024-08-27 19:18:40|5626.05|5625.55|5625.68|5625.18|5626.18|5625.68|5625.68|5625.18|133
1724786330000|2024-08-27 19:18:50|5625.93|5625.43|5625.68|5625.18|5625.93|5625.43|5625.68|5625.18|82
1724786340000|2024-08-27 19:19:00|5625.8|5625.3|5626.18|5625.68|5626.18|5625.68|5625.8|5625.3|65
1724786350000|2024-08-27 19:19:10|5626.05|5625.55|5625.68|5625.18|5626.18|5625.68|5625.43|5624.93|80
1724786360000|2024-08-27 19:19:20|||||||||32
1724786370000|2024-08-27 19:19:30|5625.8|5625.3|5625.93|5625.43|5625.93|5625.43|5625.55|5625.05|73
1724786380000|2024-08-27 19:19:40|5625.68|5625.18|5625.43|5624.93|5625.68|5625.18|5625.18|5624.68|443
1724786390000|2024-08-27 19:19:50|5625.3|5624.8|5625.3|5624.8|5625.43|5624.93|5625.18|5624.68|262
1724786400000|2024-08-27 19:20:00|5625.32|5624.82|5624.7|5624.2|5625.45|5624.95|5624.7|5624.2|374
1724786410000|2024-08-27 19:20:10|5624.82|5624.32|5625.2|5624.7|5625.45|5624.95|5624.82|5624.32|70
1724786420000|2024-08-27 19:20:20|5625.07|5624.57|5625.2|5624.7|5625.2|5624.7|5625.07|5624.57|49
1724786430000|2024-08-27 19:20:30|5625.07|5624.57|5625.2|5624.7|5625.2|5624.7|5624.95|5624.45|170
1724786440000|2024-08-27 19:20:40|5624.95|5624.45|5625.2|5624.7|5625.2|5624.7|5624.95|5624.45|48
1724786450000|2024-08-27 19:20:50|5625.07|5624.57|5625.45|5624.95|5625.45|5624.95|5625.07|5624.57|84
1724786460000|2024-08-27 19:21:00|5625.32|5624.82|5624.95|5624.45|5625.32|5624.82|5624.95|5624.45|178
1724786470000|2024-08-27 19:21:10|5624.7|5624.2|5625.45|5624.95|5625.45|5624.95|5624.7|5624.2|133
1724786480000|2024-08-27 19:21:20|5625.32|5624.82|5625.2|5624.7|5625.45|5624.95|5624.95|5624.45|288
1724786490000|2024-08-27 19:21:30|5624.95|5624.45|5624.95|5624.45|5624.95|5624.45|5624.95|5624.45|13
1724786500000|2024-08-27 19:21:40|5624.82|5624.32|5624.95|5624.45|5625.2|5624.7|5624.7|5624.2|147
1724786510000|2024-08-27 19:21:50|5625.07|5624.57|5625.2|5624.7|5625.2|5624.7|5624.95|5624.45|41
1724786520000|2024-08-27 19:22:00|5625.07|5624.57|5624.95|5624.45|5625.2|5624.7|5624.95|5624.45|203
1724786530000|2024-08-27 19:22:10|5625.07|5624.57|5624.95|5624.45|5625.07|5624.57|5624.95|5624.45|139
1724786540000|2024-08-27 19:22:20|5625.2|5624.7|5625.95|5625.45|5625.95|5625.45|5625.2|5624.7|143
1724786550000|2024-08-27 19:22:30|5625.7|5625.2|5625.95|5625.45|5625.95|5625.45|5625.7|5625.2|90
1724786560000|2024-08-27 19:22:40|5626.2|5625.7|5626.2|5625.7|5626.2|5625.7|5625.95|5625.45|99
1724786570000|2024-08-27 19:22:50|5626.32|5625.82|5626.2|5625.7|5626.32|5625.82|5626.2|5625.7|137
1724786580000|2024-08-27 19:23:00|5626.07|5625.57|5625.7|5625.2|5626.2|5625.7|5625.7|5625.2|54
1724786590000|2024-08-27 19:23:10|5625.82|5625.32|5625.95|5625.45|5625.95|5625.45|5625.82|5625.32|62
1724786600000|2024-08-27 19:23:20|5625.82|5625.32|5625.95|5625.45|5625.95|5625.45|5625.7|5625.2|57
1724786610000|2024-08-27 19:23:30|||||||||7
1724786620000|2024-08-27 19:23:40|5625.7|5625.2|5625.95|5625.45|5626.07|5625.57|5625.7|5625.2|156
1724786630000|2024-08-27 19:23:50|5625.7|5625.2|5625.7|5625.2|5625.82|5625.32|5625.7|5625.2|55
1724786640000|2024-08-27 19:24:00|5625.57|5625.07|5625.7|5625.2|5625.7|5625.2|5625.45|5624.95|73
1724786650000|2024-08-27 19:24:10|5625.82|5625.32|5625.95|5625.45|5626.07|5625.57|5625.82|5625.32|55
1724786660000|2024-08-27 19:24:20|5625.7|5625.2|5625.7|5625.2|5625.7|5625.2|5625.7|5625.2|23
1724786670000|2024-08-27 19:24:30|5625.45|5624.95|5625.7|5625.2|5625.7|5625.2|5625.45|5624.95|62
1724786680000|2024-08-27 19:24:40|5625.82|5625.32|5625.7|5625.2|5625.95|5625.45|5625.7|5625.2|84
1724786690000|2024-08-27 19:24:50|||||||||2
1724786700000|2024-08-27 19:25:00|||||||||29
1724786710000|2024-08-27 19:25:10|||||||||3
1724786720000|2024-08-27 19:25:20|5625.45|5624.95|5625.2|5624.7|5625.57|5625.07|5625.2|5624.7|124
1724786730000|2024-08-27 19:25:30|5625.32|5624.82|5625.7|5625.2|5625.7|5625.2|5625.2|5624.7|102
1724786740000|2024-08-27 19:25:40|5625.45|5624.95|5625.2|5624.7|5625.45|5624.95|5625.2|5624.7|42
1724786750000|2024-08-27 19:25:50|5625.32|5624.82|5625.2|5624.7|5625.32|5624.82|5625.2|5624.7|51
1724786760000|2024-08-27 19:26:00|5625.07|5624.57|5625.7|5625.2|5625.7|5625.2|5624.95|5624.45|88
1724786770000|2024-08-27 19:26:10|5625.57|5625.07|5625.7|5625.2|5625.7|5625.2|5625.45|5624.95|51
1724786780000|2024-08-27 19:26:20|5625.57|5625.07|5625.7|5625.2|5625.82|5625.32|5625.57|5625.07|101
1724786790000|2024-08-27 19:26:30|5625.95|5625.45|5626.2|5625.7|5626.45|5625.95|5625.95|5625.45|248
1724786800000|2024-08-27 19:26:40|5626.07|5625.57|5626.2|5625.7|5626.45|5625.95|5626.07|5625.57|197
1724786810000|2024-08-27 19:26:50|5626.45|5625.95|5625.95|5625.45|5626.45|5625.95|5625.95|5625.45|66
1724786820000|2024-08-27 19:27:00|5626.2|5625.7|5626.82|5626.32|5626.95|5626.45|5626.2|5625.7|268
1724786830000|2024-08-27 19:27:10|5626.95|5626.45|5627.2|5626.7|5627.45|5626.95|5626.7|5626.2|351
1724786840000|2024-08-27 19:27:20|5626.95|5626.45|5627.45|5626.95|5627.45|5626.95|5626.95|5626.45|141
1724786850000|2024-08-27 19:27:30|5627.57|5627.07|5627.7|5627.2|5627.7|5627.2|5627.57|5627.07|251
1724786860000|2024-08-27 19:27:40|5627.45|5626.95|5627.7|5627.2|5627.7|5627.2|5627.45|5626.95|294
1724786870000|2024-08-27 19:27:50|5627.45|5626.95|5627.7|5627.2|5627.7|5627.2|5627.45|5626.95|92
1724786880000|2024-08-27 19:28:00|5627.82|5627.32|5627.7|5627.2|5627.95|5627.45|5627.7|5627.2|253
1724786890000|2024-08-27 19:28:10|5627.82|5627.32|5627.7|5627.2|5627.82|5627.32|5627.7|5627.2|65
1724786900000|2024-08-27 19:28:20|5627.57|5627.07|5627.2|5626.7|5627.57|5627.07|5627.2|5626.7|367
1724786910000|2024-08-27 19:28:30|5627.45|5626.95|5627.2|5626.7|5627.45|5626.95|5627.2|5626.7|149
1724786920000|2024-08-27 19:28:40|5627.32|5626.82|5627.2|5626.7|5627.32|5626.82|5627.2|5626.7|58
1724786930000|2024-08-27 19:28:50|5626.95|5626.45|5626.7|5626.2|5626.95|5626.45|5626.45|5625.95|239
1724786940000|2024-08-27 19:29:00|5626.45|5625.95|5626.7|5626.2|5626.7|5626.2|5626.45|5625.95|117
1724786950000|2024-08-27 19:29:10|5626.57|5626.07|5626.45|5625.95|5626.7|5626.2|5626.45|5625.95|131
1724786960000|2024-08-27 19:29:20|5626.7|5626.2|5625.95|5625.45|5626.7|5626.2|5625.7|5625.2|283
1724786970000|2024-08-27 19:29:30|5625.82|5625.32|5625.95|5625.45|5625.95|5625.45|5625.7|5625.2|76
1724786980000|2024-08-27 19:29:40|||||||||99
1724786990000|2024-08-27 19:29:50|||||||||26
1724787000000|2024-08-27 19:30:00|5625.7|5625.2|5625.2|5624.7|5625.7|5625.2|5625.2|5624.7|233
1724787010000|2024-08-27 19:30:10|5625.07|5624.57|5624.7|5624.2|5625.45|5624.95|5624.2|5623.7|627
1724787020000|2024-08-27 19:30:20|5624.82|5624.32|5624.95|5624.45|5625.07|5624.57|5624.7|5624.2|197
1724787030000|2024-08-27 19:30:30|5625.2|5624.7|5624.95|5624.45|5625.45|5624.95|5624.95|5624.45|177
1724787040000|2024-08-27 19:30:40|5624.82|5624.32|5625.2|5624.7|5625.2|5624.7|5624.7|5624.2|152
1724787050000|2024-08-27 19:30:50|5624.95|5624.45|5625.2|5624.7|5625.2|5624.7|5624.95|5624.45|93
1724787060000|2024-08-27 19:31:00|5625.45|5624.95|5625.2|5624.7|5625.45|5624.95|5625.2|5624.7|263
1724787070000|2024-08-27 19:31:10|5625.45|5624.95|5625.7|5625.2|5626.2|5625.7|5625.45|5624.95|291
1724787080000|2024-08-27 19:31:20|5625.82|5625.32|5625.45|5624.95|5625.95|5625.45|5625.45|5624.95|123
1724787090000|2024-08-27 19:31:30|5625.2|5624.7|5625.7|5625.2|5625.7|5625.2|5625.2|5624.7|157
1724787100000|2024-08-27 19:31:40|5624.95|5624.45|5624.7|5624.2|5624.95|5624.45|5624.7|5624.2|247
1724787110000|2024-08-27 19:31:50|5624.82|5624.32|5624.45|5623.95|5624.95|5624.45|5624.45|5623.95|185
1724787120000|2024-08-27 19:32:00|5624.2|5623.7|5624.45|5623.95|5624.7|5624.2|5624.2|5623.7|232
1724787130000|2024-08-27 19:32:10|5624.57|5624.07|5624.2|5623.7|5624.95|5624.45|5624.2|5623.7|454
1724787140000|2024-08-27 19:32:20|5624.07|5623.57|5624.2|5623.7|5624.2|5623.7|5623.95|5623.45|96
1724787150000|2024-08-27 19:32:30|5624.07|5623.57|5624.2|5623.7|5624.2|5623.7|5623.95|5623.45|203
1724787160000|2024-08-27 19:32:40|5623.95|5623.45|5623.95|5623.45|5623.95|5623.45|5623.82|5623.32|90
1724787170000|2024-08-27 19:32:50|5623.7|5623.2|5623.7|5623.2|5623.7|5623.2|5623.45|5622.95|273
1724787180000|2024-08-27 19:33:00|5623.45|5622.95|5624.2|5623.7|5624.2|5623.7|5623.45|5622.95|114
1724787190000|2024-08-27 19:33:10|5624.45|5623.95|5624.45|5623.95|5624.45|5623.95|5624.2|5623.7|211
1724787200000|2024-08-27 19:33:20|5624.2|5623.7|5624.7|5624.2|5624.7|5624.2|5624.2|5623.7|55
1724787210000|2024-08-27 19:33:30|5624.45|5623.95|5624.7|5624.2|5624.82|5624.32|5624.45|5623.95|126
1724787220000|2024-08-27 19:33:40|5624.45|5623.95|5624.7|5624.2|5625.2|5624.7|5624.45|5623.95|233
1724787230000|2024-08-27 19:33:50|5624.82|5624.32|5624.95|5624.45|5624.95|5624.45|5624.82|5624.32|30
1724787240000|2024-08-27 19:34:00|5624.82|5624.32|5624.32|5623.82|5624.95|5624.45|5624.32|5623.82|131
1724787250000|2024-08-27 19:34:10|5624.45|5623.95|5624.7|5624.2|5624.82|5624.32|5624.32|5623.82|80
1724787260000|2024-08-27 19:34:20|5624.45|5623.95|5624.7|5624.2|5624.7|5624.2|5624.45|5623.95|130
1724787270000|2024-08-27 19:34:30|5624.82|5624.32|5624.95|5624.45|5624.95|5624.45|5624.7|5624.2|31
1724787280000|2024-08-27 19:34:40|5624.82|5624.32|5624.7|5624.2|5624.95|5624.45|5624.7|5624.2|72
1724787290000|2024-08-27 19:34:50|5624.45|5623.95|5624.45|5623.95|5624.7|5624.2|5624.32|5623.82|179
1724787300000|2024-08-27 19:35:00|5623.95|5623.45|5624.2|5623.7|5624.2|5623.7|5623.7|5623.2|240
1724787310000|2024-08-27 19:35:10|5624.45|5623.95|5624.2|5623.7|5624.7|5624.2|5623.95|5623.45|276
1724787320000|2024-08-27 19:35:20|5624.07|5623.57|5624.2|5623.7|5624.2|5623.7|5623.95|5623.45|67
1724787330000|2024-08-27 19:35:30|5624.45|5623.95|5624.45|5623.95|5624.45|5623.95|5624.45|5623.95|142
1724787340000|2024-08-27 19:35:40|5624.2|5623.7|5624.95|5624.45|5624.95|5624.45|5624.2|5623.7|286
1724787350000|2024-08-27 19:35:50|||||||||105
1724787360000|2024-08-27 19:36:00|5624.7|5624.2|5625.2|5624.7|5625.2|5624.7|5624.45|5623.95|169
1724787370000|2024-08-27 19:36:10|5624.95|5624.45|5624.45|5623.95|5625.2|5624.7|5624.45|5623.95|111
1724787380000|2024-08-27 19:36:20|5624.7|5624.2|5624.45|5623.95|5624.7|5624.2|5624.45|5623.95|46
1724787390000|2024-08-27 19:36:30|5624.57|5624.07|5624.45|5623.95|5624.57|5624.07|5624.45|5623.95|77
1724787400000|2024-08-27 19:36:40|5624.7|5624.2|5624.7|5624.2|5624.82|5624.32|5624.45|5623.95|359
1724787410000|2024-08-27 19:36:50|||||||||3
1724787420000|2024-08-27 19:37:00|5624.82|5624.32|5624.7|5624.2|5624.82|5624.32|5624.45|5623.95|108
1724787430000|2024-08-27 19:37:10|5624.45|5623.95|5624.95|5624.45|5624.95|5624.45|5624.45|5623.95|97
1724787440000|2024-08-27 19:37:20|5625.07|5624.57|5625.45|5624.95|5625.7|5625.2|5625.07|5624.57|187
1724787450000|2024-08-27 19:37:30|5625.57|5625.07|5625.95|5625.45|5625.95|5625.45|5625.45|5624.95|122
1724787460000|2024-08-27 19:37:40|5626.07|5625.57|5626.2|5625.7|5626.2|5625.7|5625.95|5625.45|273
1724787470000|2024-08-27 19:37:50|5626.07|5625.57|5625.95|5625.45|5626.07|5625.57|5625.95|5625.45|104
1724787480000|2024-08-27 19:38:00|5625.7|5625.2|5625.45|5624.95|5625.7|5625.2|5625.45|5624.95|294
1724787490000|2024-08-27 19:38:10|5625.7|5625.2|5625.45|5624.95|5625.7|5625.2|5625.2|5624.7|140
1724787500000|2024-08-27 19:38:20|5625.57|5625.07|5625.45|5624.95|5625.57|5625.07|5625.45|5624.95|71
1724787510000|2024-08-27 19:38:30|5625.2|5624.7|5624.82|5624.32|5625.2|5624.7|5624.45|5623.95|224
1724787520000|2024-08-27 19:38:40|5624.7|5624.2|5624.7|5624.2|5624.82|5624.32|5624.7|5624.2|95
1724787530000|2024-08-27 19:38:50|5624.82|5624.32|5624.82|5624.32|5624.95|5624.45|5624.7|5624.2|120
1724787540000|2024-08-27 19:39:00|5624.7|5624.2|5624.95|5624.45|5624.95|5624.45|5624.45|5623.95|109
1724787550000|2024-08-27 19:39:10|5625.2|5624.7|5625.45|5624.95|5625.45|5624.95|5624.95|5624.45|190
1724787560000|2024-08-27 19:39:20|5625.57|5625.07|5625.45|5624.95|5625.57|5625.07|5625.2|5624.7|197
1724787570000|2024-08-27 19:39:30|5625.2|5624.7|5625.2|5624.7|5625.2|5624.7|5624.95|5624.45|240
1724787580000|2024-08-27 19:39:40|5624.95|5624.45|5624.95|5624.45|5624.95|5624.45|5624.95|5624.45|20
1724787590000|2024-08-27 19:39:50|5625.07|5624.57|5625.32|5624.82|5625.32|5624.82|5624.95|5624.45|63
1724787600000|2024-08-27 19:40:00|5625.2|5624.7|5624.95|5624.45|5625.2|5624.7|5624.57|5624.07|325
1724787610000|2024-08-27 19:40:10|||||||||54
1724787620000|2024-08-27 19:40:20|5625.2|5624.7|5625.45|5624.95|5625.45|5624.95|5625.2|5624.7|120
1724787630000|2024-08-27 19:40:30|5625.32|5624.82|5625.95|5625.45|5625.95|5625.45|5625.32|5624.82|186
1724787640000|2024-08-27 19:40:40|5626.07|5625.57|5626.45|5625.95|5626.45|5625.95|5625.95|5625.45|155
1724787650000|2024-08-27 19:40:50|5626.2|5625.7|5626.45|5625.95|5626.45|5625.95|5626.2|5625.7|108
1724787660000|2024-08-27 19:41:00|5626.7|5626.2|5626.7|5626.2|5626.7|5626.2|5626.7|5626.2|219
1724787670000|2024-08-27 19:41:10|5626.45|5625.95|5626.7|5626.2|5626.95|5626.45|5626.45|5625.95|279
1724787680000|2024-08-27 19:41:20|5626.82|5626.32|5626.95|5626.45|5626.95|5626.45|5626.7|5626.2|109
1724787690000|2024-08-27 19:41:30|5626.7|5626.2|5626.7|5626.2|5626.95|5626.45|5626.7|5626.2|182
1724787700000|2024-08-27 19:41:40|5626.82|5626.32|5625.95|5625.45|5626.95|5626.45|5625.95|5625.45|204
1724787710000|2024-08-27 19:41:50|5625.7|5625.2|5625.7|5625.2|5625.7|5625.2|5625.7|5625.2|79
1724787720000|2024-08-27 19:42:00|5625.45|5624.95|5624.95|5624.45|5625.45|5624.95|5624.7|5624.2|369
1724787730000|2024-08-27 19:42:10|5625.07|5624.57|5625.2|5624.7|5625.32|5624.82|5625.07|5624.57|176
1724787740000|2024-08-27 19:42:20|||||||||76
1724787750000|2024-08-27 19:42:30|5624.7|5624.2|5624.45|5623.95|5624.7|5624.2|5624.45|5623.95|145
1724787760000|2024-08-27 19:42:40|5624.57|5624.07|5624.7|5624.2|5624.7|5624.2|5624.45|5623.95|160
1724787770000|2024-08-27 19:42:50|5624.95|5624.45|5625.2|5624.7|5625.2|5624.7|5624.95|5624.45|82
1724787780000|2024-08-27 19:43:00|5624.95|5624.45|5624.45|5623.95|5624.95|5624.45|5624.45|5623.95|183
1724787790000|2024-08-27 19:43:10|5624.7|5624.2|5624.45|5623.95|5624.7|5624.2|5624.2|5623.7|331
1724787800000|2024-08-27 19:43:20|5624.57|5624.07|5624.45|5623.95|5624.7|5624.2|5624.45|5623.95|109
1724787810000|2024-08-27 19:43:30|5624.57|5624.07|5625.2|5624.7|5625.2|5624.7|5624.57|5624.07|329
1724787820000|2024-08-27 19:43:40|5625.07|5624.57|5624.95|5624.45|5625.07|5624.57|5624.95|5624.45|61
1724787830000|2024-08-27 19:43:50|5625.07|5624.57|5625.2|5624.7|5625.45|5624.95|5625.07|5624.57|305
1724787840000|2024-08-27 19:44:00|5625.45|5624.95|5625.7|5625.2|5625.7|5625.2|5625.32|5624.82|330
1724787850000|2024-08-27 19:44:10|5625.82|5625.32|5625.95|5625.45|5625.95|5625.45|5625.7|5625.2|164
1724787860000|2024-08-27 19:44:20|5625.82|5625.32|5625.7|5625.2|5625.82|5625.32|5625.45|5624.95|112
1724787870000|2024-08-27 19:44:30|5625.82|5625.32|5625.7|5625.2|5625.95|5625.45|5625.7|5625.2|79
1724787880000|2024-08-27 19:44:40|5625.57|5625.07|5625.7|5625.2|5625.7|5625.2|5625.45|5624.95|138
1724787890000|2024-08-27 19:44:50|5625.82|5625.32|5625.2|5624.7|5625.82|5625.32|5625.2|5624.7|203
1724787900000|2024-08-27 19:45:00|5624.95|5624.45|5625.45|5624.95|5625.45|5624.95|5624.95|5624.45|202
1724787910000|2024-08-27 19:45:10|5625.57|5625.07|5626.2|5625.7|5626.2|5625.7|5625.45|5624.95|371
1724787920000|2024-08-27 19:45:20|5626.07|5625.57|5626.45|5625.95|5626.45|5625.95|5625.95|5625.45|399
1724787930000|2024-08-27 19:45:30|5626.2|5625.7|5626.7|5626.2|5626.7|5626.2|5626.2|5625.7|137
1724787940000|2024-08-27 19:45:40|5626.95|5626.45|5626.95|5626.45|5626.95|5626.45|5626.7|5626.2|413
1724787950000|2024-08-27 19:45:50|5626.82|5626.32|5626.45|5625.95|5626.82|5626.32|5626.45|5625.95|127
1724787960000|2024-08-27 19:46:00|5626.7|5626.2|5626.7|5626.2|5626.7|5626.2|5626.2|5625.7|163
1724787970000|2024-08-27 19:46:10|5626.82|5626.32|5627.2|5626.7|5627.45|5626.95|5626.82|5626.32|397
1724787980000|2024-08-27 19:46:20|5626.95|5626.45|5627.32|5626.82|5627.32|5626.82|5626.95|5626.45|182
1724787990000|2024-08-27 19:46:30|5627.45|5626.95|5627.2|5626.7|5627.45|5626.95|5627.2|5626.7|149
1724788000000|2024-08-27 19:46:40|5626.95|5626.45|5626.95|5626.45|5627.07|5626.57|5626.95|5626.45|136
1724788010000|2024-08-27 19:46:50|5626.7|5626.2|5626.95|5626.45|5626.95|5626.45|5626.7|5626.2|149
1724788020000|2024-08-27 19:47:00|5627.07|5626.57|5626.95|5626.45|5627.2|5626.7|5626.45|5625.95|267
1724788030000|2024-08-27 19:47:10|5627.2|5626.7|5626.95|5626.45|5627.45|5626.95|5626.95|5626.45|150
1724788040000|2024-08-27 19:47:20|5626.7|5626.2|5626.7|5626.2|5626.7|5626.2|5626.32|5625.82|368
1724788050000|2024-08-27 19:47:30|5626.82|5626.32|5626.95|5626.45|5626.95|5626.45|5626.82|5626.32|165
1724788060000|2024-08-27 19:47:40|5626.7|5626.2|5626.7|5626.2|5626.82|5626.32|5626.7|5626.2|110
1724788070000|2024-08-27 19:47:50|5626.82|5626.32|5627.2|5626.7|5627.2|5626.7|5626.7|5626.2|367
1724788080000|2024-08-27 19:48:00|5627.45|5626.95|5627.07|5626.57|5627.45|5626.95|5626.95|5626.45|171
1724788090000|2024-08-27 19:48:10|5627.2|5626.7|5627.7|5627.2|5627.7|5627.2|5627.2|5626.7|234
1724788100000|2024-08-27 19:48:20|5627.57|5627.07|5627.7|5627.2|5627.7|5627.2|5627.45|5626.95|225
1724788110000|2024-08-27 19:48:30|5627.45|5626.95|5627.45|5626.95|5627.45|5626.95|5627.45|5626.95|98
1724788120000|2024-08-27 19:48:40|5627.2|5626.7|5626.95|5626.45|5627.2|5626.7|5626.95|5626.45|173
1724788130000|2024-08-27 19:48:50|5626.82|5626.32|5627.2|5626.7|5627.2|5626.7|5626.7|5626.2|191
1724788140000|2024-08-27 19:49:00|5627.07|5626.57|5627.45|5626.95|5627.45|5626.95|5626.95|5626.45|223
1724788150000|2024-08-27 19:49:10|5627.57|5627.07|5628.45|5627.95|5628.45|5627.95|5627.45|5626.95|516
1724788160000|2024-08-27 19:49:20|5628.7|5628.2|5628.7|5628.2|5628.7|5628.2|5628.7|5628.2|270
1724788170000|2024-08-27 19:49:30|5628.57|5628.07|5628.45|5627.95|5628.57|5628.07|5628.45|5627.95|254
1724788180000|2024-08-27 19:49:40|||||||||77
1724788190000|2024-08-27 19:49:50|5628.2|5627.7|5627.95|5627.45|5628.2|5627.7|5627.7|5627.2|525
1724788200000|2024-08-27 19:50:00|5626.57|5626.07|5627.2|5626.7|5627.45|5626.95|5626.57|5626.07|2461
1724788210000|2024-08-27 19:50:10|5627.45|5626.95|5626.95|5626.45|5627.45|5626.95|5626.2|5625.7|772
1724788220000|2024-08-27 19:50:20|5626.7|5626.2|5625.2|5624.7|5626.82|5626.32|5624.7|5624.2|664
1724788230000|2024-08-27 19:50:30|5624.95|5624.45|5624.95|5624.45|5625.45|5624.95|5624.7|5624.2|605
1724788240000|2024-08-27 19:50:40|5624.7|5624.2|5624.95|5624.45|5625.2|5624.7|5624.7|5624.2|346
1724788250000|2024-08-27 19:50:50|5625.2|5624.7|5625.7|5625.2|5625.95|5625.45|5625.2|5624.7|559
1724788260000|2024-08-27 19:51:00|5625.95|5625.45|5625.95|5625.45|5626.7|5626.2|5625.7|5625.2|643
1724788270000|2024-08-27 19:51:10|5626.07|5625.57|5625.95|5625.45|5626.7|5626.2|5625.95|5625.45|529
1724788280000|2024-08-27 19:51:20|5625.7|5625.2|5625.45|5624.95|5625.95|5625.45|5624.7|5624.2|616
1724788290000|2024-08-27 19:51:30|5625.2|5624.7|5626.07|5625.57|5626.2|5625.7|5625.2|5624.7|256
1724788300000|2024-08-27 19:51:40|5625.95|5625.45|5625.45|5624.95|5626.2|5625.7|5625.2|5624.7|238
1724788310000|2024-08-27 19:51:50|5625.32|5624.82|5625.2|5624.7|5625.45|5624.95|5624.95|5624.45|367
1724788320000|2024-08-27 19:52:00|5625.32|5624.82|5626.2|5625.7|5626.2|5625.7|5625.32|5624.82|466
1724788330000|2024-08-27 19:52:10|5626.32|5625.82|5625.45|5624.95|5626.45|5625.95|5625.45|5624.95|312
1724788340000|2024-08-27 19:52:20|5625.32|5624.82|5625.2|5624.7|5625.45|5624.95|5625.2|5624.7|204
1724788350000|2024-08-27 19:52:30|5625.45|5624.95|5625.45|5624.95|5625.7|5625.2|5625.45|5624.95|158
1724788360000|2024-08-27 19:52:40|5625.7|5625.2|5625.2|5624.7|5625.7|5625.2|5625.2|5624.7|224
1724788370000|2024-08-27 19:52:50|5625.07|5624.57|5625.2|5624.7|5625.7|5625.2|5625.07|5624.57|424
1724788380000|2024-08-27 19:53:00|5624.95|5624.45|5624.45|5623.95|5624.95|5624.45|5623.7|5623.2|1163
1724788390000|2024-08-27 19:53:10|5624.7|5624.2|5624.7|5624.2|5624.7|5624.2|5623.95|5623.45|506
1724788400000|2024-08-27 19:53:20|5624.95|5624.45|5624.2|5623.7|5624.95|5624.45|5624.2|5623.7|168
1724788410000|2024-08-27 19:53:30|5623.95|5623.45|5623.95|5623.45|5623.95|5623.45|5623.7|5623.2|638
1724788420000|2024-08-27 19:53:40|5623.45|5622.95|5622.95|5622.45|5623.45|5622.95|5622.45|5621.95|800
1724788430000|2024-08-27 19:53:50|5623.07|5622.57|5623.45|5622.95|5623.7|5623.2|5623.07|5622.57|386
1724788440000|2024-08-27 19:54:00|5623.7|5623.2|5623.2|5622.7|5623.7|5623.2|5622.95|5622.45|525
1724788450000|2024-08-27 19:54:10|5622.95|5622.45|5623.95|5623.45|5623.95|5623.45|5622.95|5622.45|335
1724788460000|2024-08-27 19:54:20|5624.07|5623.57|5624.45|5623.95|5624.7|5624.2|5623.95|5623.45|422
1724788470000|2024-08-27 19:54:30|5624.95|5624.45|5624.45|5623.95|5624.95|5624.45|5624.2|5623.7|404
1724788480000|2024-08-27 19:54:40|5624.7|5624.2|5624.95|5624.45|5625.45|5624.95|5624.7|5624.2|878
1724788490000|2024-08-27 19:54:50|5624.82|5624.32|5623.2|5622.7|5624.82|5624.32|5623.2|5622.7|696
1724788500000|2024-08-27 19:55:00|5624.7|5624.2|5625.95|5625.45|5626.2|5625.7|5624.45|5623.95|1960
1724788510000|2024-08-27 19:55:10|5625.7|5625.2|5625.7|5625.2|5625.7|5625.2|5624.95|5624.45|656
1724788520000|2024-08-27 19:55:20|5625.95|5625.45|5625.95|5625.45|5626.2|5625.7|5625.2|5624.7|493
1724788530000|2024-08-27 19:55:30|5625.7|5625.2|5624.45|5623.95|5625.95|5625.45|5624.45|5623.95|399
1724788540000|2024-08-27 19:55:40|5624.2|5623.7|5624.45|5623.95|5624.45|5623.95|5623.7|5623.2|456
1724788550000|2024-08-27 19:55:50|5624.7|5624.2|5624.7|5624.2|5624.7|5624.2|5624.45|5623.95|380
1724788560000|2024-08-27 19:56:00|5624.45|5623.95|5624.45|5623.95|5624.7|5624.2|5624.2|5623.7|620
1724788570000|2024-08-27 19:56:10|5624.7|5624.2|5624.95|5624.45|5625.2|5624.7|5624.7|5624.2|986
1724788580000|2024-08-27 19:56:20|5624.7|5624.2|5624.7|5624.2|5624.95|5624.45|5624.45|5623.95|393
1724788590000|2024-08-27 19:56:30|5624.45|5623.95|5623.45|5622.95|5624.45|5623.95|5622.95|5622.45|719
1724788600000|2024-08-27 19:56:40|5623.7|5623.2|5624.2|5623.7|5624.2|5623.7|5623.7|5623.2|400
1724788610000|2024-08-27 19:56:50|5624.45|5623.95|5624.45|5623.95|5624.45|5623.95|5624.32|5623.82|800
1724788620000|2024-08-27 19:57:00|5624.7|5624.2|5624.2|5623.7|5624.7|5624.2|5624.2|5623.7|493
1724788630000|2024-08-27 19:57:10|5623.95|5623.45|5624.7|5624.2|5624.7|5624.2|5623.2|5622.7|849
1724788640000|2024-08-27 19:57:20|5624.45|5623.95|5624.45|5623.95|5624.7|5624.2|5624.2|5623.7|892
1724788650000|2024-08-27 19:57:30|5624.7|5624.2|5623.95|5623.45|5624.7|5624.2|5623.57|5623.07|875
1724788660000|2024-08-27 19:57:40|5624.2|5623.7|5624.45|5623.95|5624.45|5623.95|5624.2|5623.7|459
1724788670000|2024-08-27 19:57:50|5624.2|5623.7|5624.95|5624.45|5624.95|5624.45|5624.2|5623.7|681
1724788680000|2024-08-27 19:58:00|5625.2|5624.7|5625.45|5624.95|5625.7|5625.2|5624.95|5624.45|1692
1724788690000|2024-08-27 19:58:10|5625.7|5625.2|5625.95|5625.45|5626.2|5625.7|5625.7|5625.2|1006
1724788700000|2024-08-27 19:58:20|5625.7|5625.2|5625.95|5625.45|5626.45|5625.95|5625.7|5625.2|983
1724788710000|2024-08-27 19:58:30|5626.2|5625.7|5626.2|5625.7|5626.7|5626.2|5625.95|5625.45|1036
1724788720000|2024-08-27 19:58:40|5625.95|5625.45|5624.7|5624.2|5625.95|5625.45|5624.7|5624.2|1062
1724788730000|2024-08-27 19:58:50|5624.95|5624.45|5624.7|5624.2|5624.95|5624.45|5624.2|5623.7|1343
1724788740000|2024-08-27 19:59:00|5625.95|5625.45|5626.45|5625.95|5626.7|5626.2|5625.7|5625.2|3026
1724788750000|2024-08-27 19:59:10|5626.7|5626.2|5626.7|5626.2|5626.95|5626.45|5626.45|5625.95|2131
1724788760000|2024-08-27 19:59:20|5626.95|5626.45|5628.2|5627.7|5628.2|5627.7|5626.95|5626.45|3713
1724788770000|2024-08-27 19:59:30|5628.45|5627.95|5628.95|5628.45|5629.45|5628.95|5628.45|5627.95|3931
1724788780000|2024-08-27 19:59:40|5629.2|5628.7|5624.7|5624.2|5629.2|5628.7|5624.7|5624.2|5822
1724788790000|2024-08-27 19:59:50|5624.45|5623.95|5626.45|5625.95|5628.45|5627.95|5624.45|5623.95|17682
1724788800000|2024-08-27 20:00:00|5626.42|5625.92|5626.02|5625.32|5626.77|5626.07|5625.27|5624.57|8956
1724788810000|2024-08-27 20:00:10|5625.77|5625.07|5625.77|5625.07|5625.77|5625.07|5625.02|5624.32|1645
1724788820000|2024-08-27 20:00:20|5626.02|5625.32|5625.77|5625.07|5626.27|5625.57|5625.77|5625.07|715
1724788830000|2024-08-27 20:00:30|5626.02|5625.32|5626.02|5625.32|5626.27|5625.57|5626.02|5625.32|210
1724788840000|2024-08-27 20:00:40|5625.77|5625.07|5626.27|5625.57|5626.27|5625.57|5625.77|5625.07|949
1724788850000|2024-08-27 20:00:50|5626.52|5625.82|5626.77|5626.07|5626.77|5626.07|5626.27|5625.57|442
1724788860000|2024-08-27 20:01:00|5627.02|5626.32|5627.52|5626.82|5627.52|5626.82|5627.02|5626.32|630
1724788870000|2024-08-27 20:01:10|5627.77|5627.07|5627.77|5627.07|5627.77|5627.07|5627.52|5626.82|522
1724788880000|2024-08-27 20:01:20|5627.52|5626.82|5627.27|5626.57|5627.77|5627.07|5627.02|5626.32|454
1724788890000|2024-08-27 20:01:30|5627.52|5626.82|5627.52|5626.82|5627.52|5626.82|5627.27|5626.57|472
1724788900000|2024-08-27 20:01:40|5627.27|5626.57|5627.27|5626.57|5627.27|5626.57|5627.27|5626.57|384
1724788910000|2024-08-27 20:01:50|5627.52|5626.82|5627.02|5626.32|5627.52|5626.82|5627.02|5626.32|153
1724788920000|2024-08-27 20:02:00|5627.27|5626.57|5627.27|5626.57|5627.27|5626.57|5627.02|5626.32|276
1724788930000|2024-08-27 20:02:10|5627.39|5626.69|5627.52|5626.82|5627.52|5626.82|5627.39|5626.69|146
1724788940000|2024-08-27 20:02:20|5627.27|5626.57|5626.52|5625.82|5627.52|5626.82|5626.27|5625.57|794
1724788950000|2024-08-27 20:02:30|5626.39|5625.69|5626.52|5625.82|5626.52|5625.82|5626.27|5625.57|177
1724788960000|2024-08-27 20:02:40|5626.77|5626.07|5626.89|5626.19|5627.02|5626.32|5626.77|5626.07|253
1724788970000|2024-08-27 20:02:50|5627.02|5626.32|5626.77|5626.07|5627.02|5626.32|5626.77|5626.07|176
1724788980000|2024-08-27 20:03:00|5626.89|5626.19|5627.02|5626.32|5627.02|5626.32|5626.89|5626.19|66
1724788990000|2024-08-27 20:03:10|5626.77|5626.07|5626.77|5626.07|5626.77|5626.07|5626.64|5625.94|140
1724789000000|2024-08-27 20:03:20|5626.89|5626.19|5626.77|5626.07|5627.02|5626.32|5626.77|5626.07|232
1724789010000|2024-08-27 20:03:30|5626.52|5625.82|5627.02|5626.32|5627.02|5626.32|5626.52|5625.82|193
1724789020000|2024-08-27 20:03:40|5627.14|5626.44|5627.02|5626.32|5627.27|5626.57|5627.02|5626.32|312
1724789030000|2024-08-27 20:03:50|5627.27|5626.57|5628.02|5627.32|5628.02|5627.32|5627.27|5626.57|428
1724789040000|2024-08-27 20:04:00|5627.77|5627.07|5628.02|5627.32|5628.02|5627.32|5627.64|5626.94|227
1724789050000|2024-08-27 20:04:10|5627.89|5627.19|5627.77|5627.07|5628.02|5627.32|5627.52|5626.82|283
1724789060000|2024-08-27 20:04:20|||||||||84
1724789070000|2024-08-27 20:04:30|5627.64|5626.94|5628.27|5627.57|5628.27|5627.57|5627.64|5626.94|446
1724789080000|2024-08-27 20:04:40|5628.02|5627.32|5629.02|5628.32|5629.02|5628.32|5628.02|5627.32|423
1724789090000|2024-08-27 20:04:50|5628.89|5628.19|5629.02|5628.32|5629.02|5628.32|5628.89|5628.19|102
1724789100000|2024-08-27 20:05:00|5628.89|5628.19|5629.02|5628.32|5629.27|5628.57|5628.89|5628.19|287
1724789110000|2024-08-27 20:05:10|||||||||110
1724789120000|2024-08-27 20:05:20|5629.14|5628.44|5629.02|5628.32|5629.14|5628.44|5629.02|5628.32|156
1724789130000|2024-08-27 20:05:30|||||||||10
1724789140000|2024-08-27 20:05:40|||||||||37
1724789150000|2024-08-27 20:05:50|5628.77|5628.07|5628.52|5627.82|5628.77|5628.07|5628.27|5627.57|258
1724789160000|2024-08-27 20:06:00|||||||||20
1724789170000|2024-08-27 20:06:10|5628.64|5627.94|5628.77|5628.07|5628.77|5628.07|5628.52|5627.82|211
1724789180000|2024-08-27 20:06:20|5629.02|5628.32|5629.27|5628.57|5629.27|5628.57|5629.02|5628.32|248
1724789190000|2024-08-27 20:06:30|5629.14|5628.44|5629.02|5628.32|5629.14|5628.44|5629.02|5628.32|55
1724789200000|2024-08-27 20:06:40|5628.89|5628.19|5628.77|5628.07|5628.89|5628.19|5628.77|5628.07|98
1724789210000|2024-08-27 20:06:50|5628.52|5627.82|5628.52|5627.82|5628.77|5628.07|5628.52|5627.82|114
1724789220000|2024-08-27 20:07:00|5628.64|5627.94|5628.52|5627.82|5628.64|5627.94|5628.52|5627.82|90
1724789230000|2024-08-27 20:07:10|||||||||151
1724789240000|2024-08-27 20:07:20|||||||||9
1724789250000|2024-08-27 20:07:30|5628.39|5627.69|5628.52|5627.82|5628.52|5627.82|5628.39|5627.69|98
1724789260000|2024-08-27 20:07:40|5628.27|5627.57|5628.02|5627.32|5628.27|5627.57|5628.02|5627.32|221
1724789270000|2024-08-27 20:07:50|||||||||145
1724789280000|2024-08-27 20:08:00|5627.89|5627.19|5627.77|5627.07|5627.89|5627.19|5627.77|5627.07|64
1724789290000|2024-08-27 20:08:10|5627.52|5626.82|5627.52|5626.82|5627.52|5626.82|5627.52|5626.82|195
1724789300000|2024-08-27 20:08:20|||||||||26
1724789310000|2024-08-27 20:08:30|||||||||79
1724789320000|2024-08-27 20:08:40|5627.39|5626.69|5627.27|5626.57|5627.52|5626.82|5627.27|5626.57|69
1724789330000|2024-08-27 20:08:50|||||||||9
1724789340000|2024-08-27 20:09:00|||||||||9
1724789350000|2024-08-27 20:09:10|5627.39|5626.69|5627.02|5626.32|5627.39|5626.69|5627.02|5626.32|198
1724789360000|2024-08-27 20:09:20|||||||||53
1724789370000|2024-08-27 20:09:30|5627.27|5626.57|5627.27|5626.57|5627.27|5626.57|5627.27|5626.57|162
1724789380000|2024-08-27 20:09:40|5627.02|5626.32|5627.27|5626.57|5627.27|5626.57|5627.02|5626.32|71
1724789390000|2024-08-27 20:09:50|5627.39|5626.69|5627.52|5626.82|5627.52|5626.82|5627.39|5626.69|161
1724789400000|2024-08-27 20:10:00|5627.27|5626.57|5627.27|5626.57|5627.27|5626.57|5627.27|5626.57|171
1724789410000|2024-08-27 20:10:10|5627.52|5626.82|5627.52|5626.82|5627.52|5626.82|5627.27|5626.57|152
1724789420000|2024-08-27 20:10:20|||||||||12
1724789430000|2024-08-27 20:10:30|||||||||10
1724789440000|2024-08-27 20:10:40|5627.77|5627.07|5627.89|5627.19|5627.89|5627.19|5627.64|5626.94|225
1724789450000|2024-08-27 20:10:50|5628.02|5627.32|5627.77|5627.07|5628.02|5627.32|5627.77|5627.07|166
1724789460000|2024-08-27 20:11:00|||||||||43
1724789470000|2024-08-27 20:11:10|5627.64|5626.94|5627.52|5626.82|5627.64|5626.94|5627.52|5626.82|117
1724789480000|2024-08-27 20:11:20|||||||||14
1724789490000|2024-08-27 20:11:30|||||||||60
1724789500000|2024-08-27 20:11:40|||||||||57
1724789510000|2024-08-27 20:11:50|5627.27|5626.57|5627.14|5626.44|5627.27|5626.57|5627.02|5626.32|50
1724789520000|2024-08-27 20:12:00|5627.02|5626.32|5626.77|5626.07|5627.02|5626.32|5626.77|5626.07|81
1724789530000|2024-08-27 20:12:10|5626.64|5625.94|5626.77|5626.07|5626.89|5626.19|5626.52|5625.82|190
1724789540000|2024-08-27 20:12:20|||||||||13
1724789550000|2024-08-27 20:12:30|5626.89|5626.19|5627.02|5626.32|5627.02|5626.32|5626.89|5626.19|43
1724789560000|2024-08-27 20:12:40|||||||||40
1724789570000|2024-08-27 20:12:50|||||||||6
1724789580000|2024-08-27 20:13:00|5626.77|5626.07|5627.52|5626.82|5627.52|5626.82|5626.77|5626.07|323
1724789590000|2024-08-27 20:13:10|||||||||65
1724789600000|2024-08-27 20:13:20|5627.39|5626.69|5627.52|5626.82|5627.52|5626.82|5627.39|5626.69|191
1724789610000|2024-08-27 20:13:30|5627.39|5626.69|5627.27|5626.57|5627.39|5626.69|5627.27|5626.57|76
1724789620000|2024-08-27 20:13:40|||||||||34
1724789630000|2024-08-27 20:13:50|||||||||24
1724789640000|2024-08-27 20:14:00|||||||||39
1724789650000|2024-08-27 20:14:10|5627.02|5626.32|5627.02|5626.32|5627.02|5626.32|5627.02|5626.32|74
1724789660000|2024-08-27 20:14:20|5626.77|5626.07|5626.77|5626.07|5626.77|5626.07|5626.77|5626.07|38
1724789670000|2024-08-27 20:14:30|||||||||43
1724789680000|2024-08-27 20:14:40|||||||||114
1724789690000|2024-08-27 20:14:50|||||||||124
1724789700000|2024-08-27 20:15:00|5627.02|5626.32|5626.77|5626.07|5627.02|5626.32|5626.77|5626.07|342
1724789710000|2024-08-27 20:15:10|||||||||5
1724789720000|2024-08-27 20:15:20|||||||||3
1724789730000|2024-08-27 20:15:30|5627.02|5626.32|5627.02|5626.32|5627.02|5626.32|5627.02|5626.32|73
1724789740000|2024-08-27 20:15:40|5626.89|5626.19|5627.02|5626.32|5627.02|5626.32|5626.77|5626.07|59
1724789750000|2024-08-27 20:15:50|||||||||3
1724789760000|2024-08-27 20:16:00|5626.77|5626.07|5626.77|5626.07|5626.77|5626.07|5626.77|5626.07|52
1724789770000|2024-08-27 20:16:10|5626.89|5626.19|5627.02|5626.32|5627.02|5626.32|5626.89|5626.19|56
1724789780000|2024-08-27 20:16:20|5626.89|5626.19|5627.02|5626.32|5627.02|5626.32|5626.89|5626.19|13
1724789790000|2024-08-27 20:16:30|||||||||2
1724789800000|2024-08-27 20:16:40|5627.27|5626.57|5627.27|5626.57|5627.27|5626.57|5627.27|5626.57|123
1724789810000|2024-08-27 20:16:50|||||||||8
1724789820000|2024-08-27 20:17:00|||||||||31
1724789830000|2024-08-27 20:17:10|||||||||61
1724789840000|2024-08-27 20:17:20|||||||||1
1724789850000|2024-08-27 20:17:30|5627.14|5626.44|5627.02|5626.32|5627.14|5626.44|5627.02|5626.32|32
1724789870000|2024-08-27 20:17:50|||||||||5
1724789880000|2024-08-27 20:18:00|||||||||20
1724789890000|2024-08-27 20:18:10|||||||||1
1724789900000|2024-08-27 20:18:20|5627.27|5626.57|5627.27|5626.57|5627.27|5626.57|5627.27|5626.57|117
1724789910000|2024-08-27 20:18:30|5627.02|5626.32|5627.02|5626.32|5627.02|5626.32|5627.02|5626.32|22
1724789920000|2024-08-27 20:18:40|||||||||5
1724789930000|2024-08-27 20:18:50|||||||||1
1724789940000|2024-08-27 20:19:00|||||||||14
1724789950000|2024-08-27 20:19:10|5626.77|5626.07|5626.77|5626.07|5626.77|5626.07|5626.77|5626.07|37
1724789960000|2024-08-27 20:19:20|5627.02|5626.32|5627.02|5626.32|5627.02|5626.32|5627.02|5626.32|22
1724789970000|2024-08-27 20:19:30|||||||||1
1724789980000|2024-08-27 20:19:40|||||||||47
1724789990000|2024-08-27 20:19:50|||||||||3
1724790000000|2024-08-27 20:20:00|5627.27|5626.57|5627.27|5626.57|5627.27|5626.57|5627.27|5626.57|20
1724790010000|2024-08-27 20:20:10|||||||||2
1724790030000|2024-08-27 20:20:30|||||||||4
1724790040000|2024-08-27 20:20:40|||||||||18
1724790050000|2024-08-27 20:20:50|5627.14|5626.44|5627.02|5626.32|5627.27|5626.57|5627.02|5626.32|108
1724790070000|2024-08-27 20:21:10|5627.27|5626.57|5627.27|5626.57|5627.27|5626.57|5627.27|5626.57|43
1724790080000|2024-08-27 20:21:20|||||||||38
1724790090000|2024-08-27 20:21:30|5627.52|5626.82|5627.52|5626.82|5627.52|5626.82|5627.52|5626.82|74
1724790100000|2024-08-27 20:21:40|5627.27|5626.57|5627.27|5626.57|5627.27|5626.57|5627.27|5626.57|28
1724790110000|2024-08-27 20:21:50|5627.39|5626.69|5627.52|5626.82|5627.52|5626.82|5627.39|5626.69|22
1724790120000|2024-08-27 20:22:00|5627.39|5626.69|5627.52|5626.82|5627.52|5626.82|5627.39|5626.69|22
1724790130000|2024-08-27 20:22:10|5627.64|5626.94|5627.52|5626.82|5627.64|5626.94|5627.52|5626.82|92
1724790140000|2024-08-27 20:22:20|5627.64|5626.94|5627.77|5627.07|5627.77|5627.07|5627.64|5626.94|42
1724790150000|2024-08-27 20:22:30|||||||||7
1724790160000|2024-08-27 20:22:40|5627.52|5626.82|5627.52|5626.82|5627.52|5626.82|5627.52|5626.82|25
1724790170000|2024-08-27 20:22:50|5627.27|5626.57|5627.27|5626.57|5627.27|5626.57|5627.27|5626.57|89
1724790190000|2024-08-27 20:23:10|5627.02|5626.32|5627.02|5626.32|5627.02|5626.32|5627.02|5626.32|67
1724790200000|2024-08-27 20:23:20|5626.77|5626.07|5626.77|5626.07|5626.77|5626.07|5626.77|5626.07|68
1724790210000|2024-08-27 20:23:30|5626.89|5626.19|5627.27|5626.57|5627.27|5626.57|5626.89|5626.19|183
1724790230000|2024-08-27 20:23:50|||||||||4
1724790240000|2024-08-27 20:24:00|||||||||54
1724790250000|2024-08-27 20:24:10|5627.52|5626.82|5627.52|5626.82|5627.52|5626.82|5627.27|5626.57|148
1724790260000|2024-08-27 20:24:20|5627.77|5627.07|5627.77|5627.07|5627.77|5627.07|5627.77|5627.07|96
1724790270000|2024-08-27 20:24:30|||||||||1
1724790280000|2024-08-27 20:24:40|5627.64|5626.94|5627.52|5626.82|5627.64|5626.94|5627.27|5626.57|144
1724790290000|2024-08-27 20:24:50|||||||||7
1724790300000|2024-08-27 20:25:00|||||||||7
1724790310000|2024-08-27 20:25:10|||||||||10
1724790330000|2024-08-27 20:25:30|||||||||2
1724790340000|2024-08-27 20:25:40|5627.39|5626.69|5627.27|5626.57|5627.39|5626.69|5627.27|5626.57|28
1724790350000|2024-08-27 20:25:50|||||||||4
1724790360000|2024-08-27 20:26:00|5627.52|5626.82|5627.52|5626.82|5627.52|5626.82|5627.52|5626.82|106
1724790370000|2024-08-27 20:26:10|||||||||5
1724790390000|2024-08-27 20:26:30|||||||||27
1724790400000|2024-08-27 20:26:40|5627.77|5627.07|5627.52|5626.82|5627.77|5627.07|5627.52|5626.82|178
1724790420000|2024-08-27 20:27:00|||||||||35
1724790430000|2024-08-27 20:27:10|||||||||1
1724790450000|2024-08-27 20:27:30|||||||||1
1724790460000|2024-08-27 20:27:40|||||||||24
1724790470000|2024-08-27 20:27:50|||||||||4
1724790510000|2024-08-27 20:28:30|||||||||16
1724790520000|2024-08-27 20:28:40|||||||||1
1724790530000|2024-08-27 20:28:50|||||||||1
1724790540000|2024-08-27 20:29:00|5627.39|5626.69|5627.27|5626.57|5627.39|5626.69|5627.27|5626.57|65
1724790550000|2024-08-27 20:29:10|5627.39|5626.69|5627.52|5626.82|5627.52|5626.82|5627.39|5626.69|24
1724790570000|2024-08-27 20:29:30|||||||||6
1724790600000|2024-08-27 20:30:00|||||||||12
1724790610000|2024-08-27 20:30:10|||||||||5
1724790650000|2024-08-27 20:30:50|||||||||9
1724790660000|2024-08-27 20:31:00|||||||||3
1724790670000|2024-08-27 20:31:10|||||||||25
1724790680000|2024-08-27 20:31:20|||||||||42
1724790700000|2024-08-27 20:31:40|||||||||3
1724790720000|2024-08-27 20:32:00|||||||||1
1724790760000|2024-08-27 20:32:40|5627.64|5626.94|5627.77|5627.07|5627.77|5627.07|5627.64|5626.94|352
1724790770000|2024-08-27 20:32:50|||||||||54
1724790810000|2024-08-27 20:33:30|5627.52|5626.82|5627.52|5626.82|5627.52|5626.82|5627.52|5626.82|82
1724790820000|2024-08-27 20:33:40|5627.39|5626.69|5627.27|5626.57|5627.52|5626.82|5627.27|5626.57|18
1724790830000|2024-08-27 20:33:50|||||||||3
1724790840000|2024-08-27 20:34:00|||||||||11
1724790850000|2024-08-27 20:34:10|||||||||7
1724790860000|2024-08-27 20:34:20|||||||||18
1724790870000|2024-08-27 20:34:30|||||||||69
1724790890000|2024-08-27 20:34:50|5627.02|5626.32|5627.02|5626.32|5627.02|5626.32|5627.02|5626.32|77
1724790900000|2024-08-27 20:35:00|||||||||13
1724790910000|2024-08-27 20:35:10|||||||||32
1724790920000|2024-08-27 20:35:20|5626.89|5626.19|5626.77|5626.07|5626.89|5626.19|5626.77|5626.07|12
1724790930000|2024-08-27 20:35:30|||||||||8
1724790950000|2024-08-27 20:35:50|||||||||3
1724790960000|2024-08-27 20:36:00|5626.89|5626.19|5626.77|5626.07|5627.02|5626.32|5626.77|5626.07|42
1724790970000|2024-08-27 20:36:10|||||||||10
1724790990000|2024-08-27 20:36:30|||||||||1
1724791000000|2024-08-27 20:36:40|||||||||13
1724791010000|2024-08-27 20:36:50|||||||||10
1724791020000|2024-08-27 20:37:00|||||||||4
1724791030000|2024-08-27 20:37:10|5627.02|5626.32|5627.02|5626.32|5627.02|5626.32|5627.02|5626.32|55
1724791040000|2024-08-27 20:37:20|||||||||2
1724791060000|2024-08-27 20:37:40|||||||||14
1724791090000|2024-08-27 20:38:10|||||||||11
1724791100000|2024-08-27 20:38:20|||||||||10
1724791110000|2024-08-27 20:38:30|||||||||72
1724791120000|2024-08-27 20:38:40|||||||||3
1724791130000|2024-08-27 20:38:50|5626.77|5626.07|5627.02|5626.32|5627.02|5626.32|5626.77|5626.07|40
1724791140000|2024-08-27 20:39:00|||||||||4
1724791170000|2024-08-27 20:39:30|5626.02|5625.32|5626.52|5625.82|5626.52|5625.82|5625.77|5625.07|677
1724791180000|2024-08-27 20:39:40|||||||||51
1724791200000|2024-08-27 20:40:00|5626.77|5626.07|5626.77|5626.07|5626.77|5626.07|5626.77|5626.07|53
1724791220000|2024-08-27 20:40:20|||||||||10
1724791230000|2024-08-27 20:40:30|||||||||3
1724791240000|2024-08-27 20:40:40|||||||||6
1724791250000|2024-08-27 20:40:50|||||||||3
1724791260000|2024-08-27 20:41:00|5626.52|5625.82|5626.52|5625.82|5626.52|5625.82|5626.39|5625.69|103
1724791270000|2024-08-27 20:41:10|||||||||2
1724791280000|2024-08-27 20:41:20|5626.77|5626.07|5626.52|5625.82|5626.77|5626.07|5626.52|5625.82|47
1724791290000|2024-08-27 20:41:30|||||||||2
1724791310000|2024-08-27 20:41:50|5626.27|5625.57|5626.27|5625.57|5626.27|5625.57|5626.27|5625.57|32
1724791320000|2024-08-27 20:42:00|5626.02|5625.32|5625.77|5625.07|5626.02|5625.32|5625.77|5625.07|132
1724791330000|2024-08-27 20:42:10|||||||||1
1724791340000|2024-08-27 20:42:20|||||||||36
1724791350000|2024-08-27 20:42:30|||||||||17
1724791360000|2024-08-27 20:42:40|5625.89|5625.19|5625.77|5625.07|5625.89|5625.19|5625.77|5625.07|101
1724791370000|2024-08-27 20:42:50|5626.02|5625.32|5626.02|5625.32|5626.02|5625.32|5626.02|5625.32|7
1724791390000|2024-08-27 20:43:10|||||||||1
1724791410000|2024-08-27 20:43:30|5626.27|5625.57|5626.27|5625.57|5626.27|5625.57|5626.14|5625.44|68
1724791420000|2024-08-27 20:43:40|||||||||11
1724791430000|2024-08-27 20:43:50|5626.39|5625.69|5626.27|5625.57|5626.39|5625.69|5626.27|5625.57|68
1724791440000|2024-08-27 20:44:00|5626.52|5625.82|5626.27|5625.57|5626.52|5625.82|5626.27|5625.57|110
1724791450000|2024-08-27 20:44:10|5626.52|5625.82|5626.52|5625.82|5626.52|5625.82|5626.27|5625.57|61
1724791460000|2024-08-27 20:44:20|||||||||3
1724791470000|2024-08-27 20:44:30|5626.27|5625.57|5626.27|5625.57|5626.27|5625.57|5626.27|5625.57|53
1724791480000|2024-08-27 20:44:40|||||||||8
1724791490000|2024-08-27 20:44:50|||||||||3
1724791500000|2024-08-27 20:45:00|5626.02|5625.32|5625.77|5625.07|5626.02|5625.32|5625.77|5625.07|143
1724791510000|2024-08-27 20:45:10|||||||||23
1724791520000|2024-08-27 20:45:20|||||||||1
1724791530000|2024-08-27 20:45:30|5626.02|5625.32|5626.02|5625.32|5626.02|5625.32|5626.02|5625.32|81
1724791540000|2024-08-27 20:45:40|5625.77|5625.07|5625.77|5625.07|5625.77|5625.07|5625.77|5625.07|32
1724791550000|2024-08-27 20:45:50|5625.52|5624.82|5625.52|5624.82|5625.52|5624.82|5625.52|5624.82|71
1724791560000|2024-08-27 20:46:00|5625.27|5624.57|5625.02|5624.32|5625.27|5624.57|5625.02|5624.32|157
1724791570000|2024-08-27 20:46:10|5624.89|5624.19|5624.52|5623.82|5624.89|5624.19|5624.52|5623.82|142
1724791580000|2024-08-27 20:46:20|||||||||15
1724791590000|2024-08-27 20:46:30|5624.02|5623.32|5623.77|5623.07|5624.02|5623.32|5623.77|5623.07|237
1724791600000|2024-08-27 20:46:40|5623.89|5623.19|5624.02|5623.32|5624.02|5623.32|5623.89|5623.19|52
1724791610000|2024-08-27 20:46:50|5624.27|5623.57|5624.27|5623.57|5624.27|5623.57|5624.27|5623.57|47
1724791620000|2024-08-27 20:47:00|||||||||3
1724791630000|2024-08-27 20:47:10|||||||||121
1724791640000|2024-08-27 20:47:20|5624.39|5623.69|5624.77|5624.07|5624.77|5624.07|5624.39|5623.69|37
1724791650000|2024-08-27 20:47:30|5624.52|5623.82|5624.52|5623.82|5624.52|5623.82|5624.52|5623.82|87
1724791660000|2024-08-27 20:47:40|5624.64|5623.94|5624.77|5624.07|5624.77|5624.07|5624.64|5623.94|15
1724791670000|2024-08-27 20:47:50|||||||||28
1724791690000|2024-08-27 20:48:10|||||||||14
1724791710000|2024-08-27 20:48:30|||||||||6
1724791720000|2024-08-27 20:48:40|5625.02|5624.32|5625.02|5624.32|5625.02|5624.32|5625.02|5624.32|79
1724791740000|2024-08-27 20:49:00|||||||||1
1724791750000|2024-08-27 20:49:10|5624.77|5624.07|5624.77|5624.07|5624.77|5624.07|5624.77|5624.07|16
1724791770000|2024-08-27 20:49:30|||||||||29
1724791780000|2024-08-27 20:49:40|5624.89|5624.19|5625.02|5624.32|5625.02|5624.32|5624.89|5624.19|11
1724791790000|2024-08-27 20:49:50|5625.27|5624.57|5625.27|5624.57|5625.27|5624.57|5625.27|5624.57|102
1724791800000|2024-08-27 20:50:00|||||||||9
1724791810000|2024-08-27 20:50:10|||||||||2
1724791820000|2024-08-27 20:50:20|5625.52|5624.82|5625.52|5624.82|5625.52|5624.82|5625.52|5624.82|58
1724791830000|2024-08-27 20:50:30|5625.39|5624.69|5625.27|5624.57|5625.39|5624.69|5625.27|5624.57|11
1724791850000|2024-08-27 20:50:50|||||||||5
1724791870000|2024-08-27 20:51:10|||||||||2
1724791880000|2024-08-27 20:51:20|||||||||1
1724791890000|2024-08-27 20:51:30|||||||||3
1724791900000|2024-08-27 20:51:40|||||||||108
1724791920000|2024-08-27 20:52:00|5625.39|5624.69|5625.52|5624.82|5625.52|5624.82|5625.39|5624.69|42
1724791930000|2024-08-27 20:52:10|5625.39|5624.69|5625.52|5624.82|5625.52|5624.82|5625.39|5624.69|29
1724791940000|2024-08-27 20:52:20|5625.27|5624.57|5625.27|5624.57|5625.52|5624.82|5625.27|5624.57|58
1724791950000|2024-08-27 20:52:30|5625.39|5624.69|5625.27|5624.57|5625.52|5624.82|5625.27|5624.57|13
1724791960000|2024-08-27 20:52:40|||||||||3
1724791980000|2024-08-27 20:53:00|||||||||2
1724791990000|2024-08-27 20:53:10|||||||||4
1724792000000|2024-08-27 20:53:20|5625.52|5624.82|5625.52|5624.82|5625.52|5624.82|5625.52|5624.82|17
1724792010000|2024-08-27 20:53:30|5625.39|5624.69|5625.27|5624.57|5625.39|5624.69|5625.27|5624.57|23
1724792020000|2024-08-27 20:53:40|||||||||4
1724792030000|2024-08-27 20:53:50|||||||||1
1724792040000|2024-08-27 20:54:00|5625.52|5624.82|5625.52|5624.82|5625.52|5624.82|5625.52|5624.82|79
1724792050000|2024-08-27 20:54:10|||||||||7
1724792060000|2024-08-27 20:54:20|||||||||11
1724792070000|2024-08-27 20:54:30|||||||||26
1724792080000|2024-08-27 20:54:40|5625.64|5624.94|5625.77|5625.07|5625.77|5625.07|5625.52|5624.82|39
1724792090000|2024-08-27 20:54:50|5625.64|5624.94|5625.52|5624.82|5625.64|5624.94|5625.52|5624.82|27
1724792100000|2024-08-27 20:55:00|5625.27|5624.57|5625.27|5624.57|5625.27|5624.57|5625.27|5624.57|117
1724792110000|2024-08-27 20:55:10|5625.52|5624.82|5625.27|5624.57|5625.52|5624.82|5625.27|5624.57|48
1724792120000|2024-08-27 20:55:20|5625.39|5624.69|5625.39|5624.69|5625.52|5624.82|5625.39|5624.69|16
1724792130000|2024-08-27 20:55:30|5625.27|5624.57|5625.27|5624.57|5625.27|5624.57|5625.27|5624.57|3
1724792140000|2024-08-27 20:55:40|||||||||40
1724792150000|2024-08-27 20:55:50|5625.14|5624.44|5625.27|5624.57|5625.27|5624.57|5625.14|5624.44|14
1724792160000|2024-08-27 20:56:00|5625.02|5624.32|5625.02|5624.32|5625.02|5624.32|5625.02|5624.32|32
1724792170000|2024-08-27 20:56:10|||||||||6
1724792180000|2024-08-27 20:56:20|5624.77|5624.07|5624.89|5624.19|5625.02|5624.32|5624.77|5624.07|68
1724792190000|2024-08-27 20:56:30|5625.02|5624.32|5624.89|5624.19|5625.02|5624.32|5624.77|5624.07|16
1724792200000|2024-08-27 20:56:40|5624.77|5624.07|5625.02|5624.32|5625.02|5624.32|5624.77|5624.07|25
1724792210000|2024-08-27 20:56:50|5624.77|5624.07|5624.77|5624.07|5625.02|5624.32|5624.77|5624.07|27
1724792230000|2024-08-27 20:57:10|||||||||4
1724792240000|2024-08-27 20:57:20|||||||||7
1724792260000|2024-08-27 20:57:40|5624.89|5624.19|5625.02|5624.32|5625.02|5624.32|5624.89|5624.19|14
1724792270000|2024-08-27 20:57:50|5624.89|5624.19|5624.77|5624.07|5624.89|5624.19|5624.77|5624.07|14
1724792280000|2024-08-27 20:58:00|5624.52|5623.82|5624.52|5623.82|5624.52|5623.82|5624.52|5623.82|33
1724792300000|2024-08-27 20:58:20|||||||||43
1724792310000|2024-08-27 20:58:30|5624.64|5623.94|5624.77|5624.07|5624.77|5624.07|5624.64|5623.94|35
1724792320000|2024-08-27 20:58:40|5624.89|5624.19|5624.89|5624.19|5624.89|5624.19|5624.89|5624.19|26
1724792330000|2024-08-27 20:58:50|5625.02|5624.32|5625.02|5624.32|5625.02|5624.32|5624.77|5624.07|13
1724792340000|2024-08-27 20:59:00|||||||||22
1724792350000|2024-08-27 20:59:10|||||||||11
1724792360000|2024-08-27 20:59:20|5624.89|5624.19|5624.77|5624.07|5625.02|5624.32|5624.77|5624.07|68
1724792370000|2024-08-27 20:59:30|5624.89|5624.19|5625.02|5624.32|5625.02|5624.32|5624.77|5624.07|62
1724792380000|2024-08-27 20:59:40|5625.14|5624.44|5625.77|5625.07|5625.77|5625.07|5625.14|5624.44|112
1724792390000|2024-08-27 20:59:50|5625.64|5624.94|5625.78|5624.28|5625.89|5625.19|5625.39|5624.28|36
1724792410000|2024-08-27 21:00:10|5626.84|5625.34|5626.84|5625.34|5626.84|5625.34|5626.84|5625.34|0
1724792420000|2024-08-27 21:00:20|5626.77|5625.27|5626.77|5625.27|5626.77|5625.27|5626.77|5625.27|0
1724792430000|2024-08-27 21:00:30|5626.62|5625.12|5626.62|5625.12|5626.62|5625.12|5626.62|5625.12|0
1724792440000|2024-08-27 21:00:40|5626.59|5625.09|5626.59|5625.09|5626.59|5625.09|5626.59|5625.09|0
1724792490000|2024-08-27 21:01:30|5626.48|5624.98|5626.55|5625.05|5626.55|5625.05|5626.48|5624.98|0
1724792520000|2024-08-27 21:02:00|5626.48|5624.98|5626.48|5624.98|5626.48|5624.98|5626.48|5624.98|0
1724792560000|2024-08-27 21:02:40|5626.44|5624.94|5626.44|5624.94|5626.44|5624.94|5626.44|5624.94|0
1724792790000|2024-08-27 21:06:30|5626.48|5624.98|5626.48|5624.98|5626.48|5624.98|5626.48|5624.98|0
1724792880000|2024-08-27 21:08:00|5625.85|5624.35|5625.85|5624.35|5625.85|5624.35|5625.85|5624.35|0
1724792890000|2024-08-27 21:08:10|5625.38|5623.88|5625.85|5624.35|5625.85|5624.35|5625.34|5623.84|0
1724792900000|2024-08-27 21:08:20|5625.38|5623.88|5625.96|5624.46|5625.96|5624.46|5625.38|5623.88|0
1724792910000|2024-08-27 21:08:30|5625.89|5624.39|5625.89|5624.39|5625.96|5624.46|5625.89|5624.39|0
1724792990000|2024-08-27 21:09:50|5625.85|5624.35|5625.85|5624.35|5625.85|5624.35|5625.85|5624.35|0
1724793010000|2024-08-27 21:10:10|5625.89|5624.39|5625.89|5624.39|5625.89|5624.39|5625.89|5624.39|0
1724793100000|2024-08-27 21:11:40|5626.33|5624.83|5626.33|5624.83|5626.33|5624.83|5626.33|5624.83|0
1724793110000|2024-08-27 21:11:50|5625.89|5624.39|5625.78|5624.28|5625.89|5624.39|5625.78|5624.28|0
1724793120000|2024-08-27 21:12:00|5625.89|5624.39|5625.89|5624.39|5625.89|5624.39|5625.89|5624.39|0
1724793210000|2024-08-27 21:13:30|5625.82|5624.32|5625.82|5624.32|5625.82|5624.32|5625.82|5624.32|0
1724793310000|2024-08-27 21:15:10|5625.67|5624.17|5625.67|5624.17|5625.67|5624.17|5625.67|5624.17|0
1724793330000|2024-08-27 21:15:30|5625.82|5624.32|5625.82|5624.32|5625.82|5624.32|5625.82|5624.32|0
1724793460000|2024-08-27 21:17:40|5625.78|5624.28|5625.78|5624.28|5625.78|5624.28|5625.78|5624.28|0
1724793470000|2024-08-27 21:17:50|5625.82|5624.32|5625.82|5624.32|5625.82|5624.32|5625.82|5624.32|0
1724793500000|2024-08-27 21:18:20|5625.89|5624.39|5626.02|5624.52|5626.02|5624.52|5625.89|5624.39|0
1724793510000|2024-08-27 21:18:30|5626.1|5624.6|5626.1|5624.6|5626.1|5624.6|5626.1|5624.6|0
1724793640000|2024-08-27 21:20:40|5626.18|5624.68|5626.67|5625.17|5626.67|5625.17|5626.18|5624.68|0
1724793650000|2024-08-27 21:20:50|5626.74|5625.24|5626.85|5625.35|5626.85|5625.35|5626.74|5625.24|0
1724793670000|2024-08-27 21:21:10|5626.89|5625.39|5626.96|5625.46|5626.96|5625.46|5626.89|5625.39|0
1724793690000|2024-08-27 21:21:30|5627.07|5625.57|5627.18|5625.68|5627.18|5625.68|5627.03|5625.53|0
1724793700000|2024-08-27 21:21:40|5627.25|5625.75|5627.36|5625.86|5627.36|5625.86|5627.25|5625.75|0
1724793880000|2024-08-27 21:24:40|5627.44|5625.94|5627.44|5625.94|5627.44|5625.94|5627.44|5625.94|0
1724793890000|2024-08-27 21:24:50|5627.47|5625.97|5627.51|5626.01|5627.51|5626.01|5627.47|5625.97|0
1724793920000|2024-08-27 21:25:20|5627.44|5625.94|5627.44|5625.94|5627.44|5625.94|5627.44|5625.94|0
1724793950000|2024-08-27 21:25:50|5627.55|5626.05|5627.55|5626.05|5627.55|5626.05|5627.55|5626.05|0
1724793970000|2024-08-27 21:26:10|5627.73|5626.23|5627.62|5626.12|5627.73|5626.23|5627.62|5626.12|0
1724794120000|2024-08-27 21:28:40|5627.66|5626.16|5627.66|5626.16|5627.66|5626.16|5627.66|5626.16|0
1724794240000|2024-08-27 21:30:40|5627.62|5626.12|5627.62|5626.12|5627.62|5626.12|5627.62|5626.12|0
1724794390000|2024-08-27 21:33:10|5627.25|5625.75|5627.25|5625.75|5627.25|5625.75|5627.25|5625.75|0
1724794430000|2024-08-27 21:33:50|5627.44|5625.94|5627.44|5625.94|5627.44|5625.94|5627.44|5625.94|0
1724794450000|2024-08-27 21:34:10|5627.18|5625.68|5627.18|5625.68|5627.18|5625.68|5627.18|5625.68|0
1724794460000|2024-08-27 21:34:20|5627.44|5625.94|5627.44|5625.94|5627.44|5625.94|5627.44|5625.94|0
1724794470000|2024-08-27 21:34:30|5627|5625.5|5627|5625.5|5627|5625.5|5627|5625.5|0
1724794580000|2024-08-27 21:36:20|5626.81|5625.31|5626.85|5625.35|5626.85|5625.35|5626.81|5625.31|0
1724794600000|2024-08-27 21:36:40|5626.89|5625.39|5626.89|5625.39|5626.89|5625.39|5626.89|5625.39|0
1724794610000|2024-08-27 21:36:50|5627.25|5625.75|5627.25|5625.75|5627.25|5625.75|5627.25|5625.75|0
1724794620000|2024-08-27 21:37:00|5626.81|5625.31|5626.81|5625.31|5626.81|5625.31|5626.81|5625.31|0
1724794710000|2024-08-27 21:38:30|5626.85|5625.35|5626.85|5625.35|5626.85|5625.35|5626.85|5625.35|0
1724794730000|2024-08-27 21:38:50|5627.29|5625.79|5627.36|5625.86|5627.36|5625.86|5627.29|5625.79|0
1724794790000|2024-08-27 21:39:50|5627.22|5625.72|5627.22|5625.72|5627.22|5625.72|5627.22|5625.72|0
1724794840000|2024-08-27 21:40:40|5627.36|5625.86|5627.36|5625.86|5627.36|5625.86|5627.36|5625.86|0
1724794960000|2024-08-27 21:42:40|5627.22|5625.72|5627.22|5625.72|5627.33|5625.83|5627.22|5625.72|0
1724794970000|2024-08-27 21:42:50|5626.89|5625.39|5626.85|5625.35|5626.92|5625.42|5626.85|5625.35|0
1724794990000|2024-08-27 21:43:10|5626.89|5625.39|5626.89|5625.39|5626.89|5625.39|5626.89|5625.39|0
1724795120000|2024-08-27 21:45:20|5626.96|5625.46|5626.96|5625.46|5626.96|5625.46|5626.96|5625.46|0
1724795150000|2024-08-27 21:45:50|5627|5625.5|5627|5625.5|5627|5625.5|5627|5625.5|0
1724795180000|2024-08-27 21:46:20|5626.96|5625.46|5626.96|5625.46|5626.96|5625.46|5626.96|5625.46|0
1724795280000|2024-08-27 21:48:00|5627|5625.5|5627|5625.5|5627|5625.5|5627|5625.5|0
1724795290000|2024-08-27 21:48:10|5627.07|5625.57|5627.07|5625.57|5627.07|5625.57|5627.07|5625.57|0
1724795310000|2024-08-27 21:48:30|5627.11|5625.61|5627.11|5625.61|5627.11|5625.61|5627.11|5625.61|0
1724795330000|2024-08-27 21:48:50|5627.22|5625.72|5627.22|5625.72|5627.22|5625.72|5627.22|5625.72|0
1724795340000|2024-08-27 21:49:00|5627.11|5625.61|5627.11|5625.61|5627.11|5625.61|5627.11|5625.61|0
1724795370000|2024-08-27 21:49:30|5627.44|5625.94|5627.44|5625.94|5627.44|5625.94|5627.44|5625.94|0
1724795380000|2024-08-27 21:49:40|5627.11|5625.61|5627.11|5625.61|5627.11|5625.61|5627.11|5625.61|0
1724795440000|2024-08-27 21:50:40|5627.07|5625.57|5627.07|5625.57|5627.07|5625.57|5627.07|5625.57|0
1724795470000|2024-08-27 21:51:10|5627.4|5625.9|5627.4|5625.9|5627.4|5625.9|5627.4|5625.9|0
1724795480000|2024-08-27 21:51:20|5627.47|5625.97|5627.47|5625.97|5627.47|5625.97|5627.47|5625.97|0
1724795490000|2024-08-27 21:51:30|5627.11|5625.61|5627.11|5625.61|5627.11|5625.61|5627.11|5625.61|0
1724795530000|2024-08-27 21:52:10|5627.07|5625.57|5627.07|5625.57|5627.07|5625.57|5627.07|5625.57|0
1724795540000|2024-08-27 21:52:20|5627.03|5625.53|5627.11|5625.61|5627.11|5625.61|5627.03|5625.53|0
1724795670000|2024-08-27 21:54:30|5627.03|5625.53|5627.11|5625.61|5627.11|5625.61|5627.03|5625.53|0
1724795690000|2024-08-27 21:54:50|5627.29|5625.79|5627.18|5625.68|5627.33|5625.83|5627.11|5625.61|0
1724795700000|2024-08-27 21:55:00|5627.33|5625.83|5627.33|5625.83|5627.33|5625.83|5627.33|5625.83|0
1724795710000|2024-08-27 21:55:10|5627.44|5625.94|5627.44|5625.94|5627.44|5625.94|5627.44|5625.94|0
1724795720000|2024-08-27 21:55:20|5627.4|5625.9|5627.4|5625.9|5627.4|5625.9|5627.4|5625.9|0
1724795760000|2024-08-27 21:56:00|5627.44|5625.94|5627.44|5625.94|5627.44|5625.94|5627.44|5625.94|0
1724795840000|2024-08-27 21:57:20|5627.4|5625.9|5627.4|5625.9|5627.4|5625.9|5627.4|5625.9|0
1724795850000|2024-08-27 21:57:30|5627.44|5625.94|5627.44|5625.94|5627.44|5625.94|5627.44|5625.94|0
1724795860000|2024-08-27 21:57:40|5627.47|5625.97|5627.66|5626.16|5627.66|5626.16|5627.47|5625.97|0
1724795870000|2024-08-27 21:57:50|5627.47|5625.97|5627.47|5625.97|5627.47|5625.97|5627.47|5625.97|0
1724795960000|2024-08-27 21:59:20|5627.66|5626.16|5627.47|5625.97|5627.66|5626.16|5627.47|5625.97|0
1724796000000|2024-08-27 22:00:00|5627.44|5625.94|5626.74|5626.04|5627.44|5626.54|5626.24|5625.54|86
1724796010000|2024-08-27 22:00:10|5626.99|5626.29|5626.49|5625.79|5626.99|5626.29|5626.49|5625.79|66
1724796020000|2024-08-27 22:00:20|5626.37|5625.67|5627.12|5626.42|5627.12|5626.42|5626.37|5625.67|40
1724796030000|2024-08-27 22:00:30|5627.24|5626.54|5627.12|5626.42|5627.49|5626.79|5627.12|5626.42|51
1724796040000|2024-08-27 22:00:40|5627.24|5626.54|5627.12|5626.42|5627.37|5626.67|5627.12|5626.42|8
1724796050000|2024-08-27 22:00:50|5627.24|5626.54|5627.62|5626.92|5627.62|5626.92|5627.24|5626.54|14
1724796060000|2024-08-27 22:01:00|5627.49|5626.79|5627.62|5626.92|5627.62|5626.92|5627.37|5626.67|19
1724796070000|2024-08-27 22:01:10|||||||||5
1724796080000|2024-08-27 22:01:20|5627.74|5627.04|5627.74|5627.04|5627.87|5627.17|5627.62|5626.92|13
1724796090000|2024-08-27 22:01:30|5627.62|5626.92|5627.87|5627.17|5627.87|5627.17|5627.62|5626.92|2
1724796100000|2024-08-27 22:01:40|5627.74|5627.04|5627.74|5627.04|5627.74|5627.04|5627.62|5626.92|7
1724796110000|2024-08-27 22:01:50|5627.87|5627.17|5627.62|5626.92|5627.87|5627.17|5627.62|5626.92|4
1724796120000|2024-08-27 22:02:00|5627.74|5627.04|5627.87|5627.17|5627.87|5627.17|5627.74|5627.04|8
1724796130000|2024-08-27 22:02:10|5628.12|5627.42|5627.87|5627.17|5628.12|5627.42|5627.87|5627.17|6
1724796140000|2024-08-27 22:02:20|5627.99|5627.29|5627.87|5627.17|5628.12|5627.42|5627.87|5627.17|10
1724796150000|2024-08-27 22:02:30|5628.12|5627.42|5627.99|5627.29|5628.12|5627.42|5627.99|5627.29|13
1724796160000|2024-08-27 22:02:40|5627.87|5627.17|5627.99|5627.29|5627.99|5627.29|5627.87|5627.17|4
1724796170000|2024-08-27 22:02:50|5627.87|5627.17|5627.87|5627.17|5627.87|5627.17|5627.74|5627.04|7
1724796180000|2024-08-27 22:03:00|5627.74|5627.04|5627.74|5627.04|5627.87|5627.17|5627.74|5627.04|22
1724796190000|2024-08-27 22:03:10|5627.62|5626.92|5627.87|5627.17|5627.87|5627.17|5627.62|5626.92|6
1724796200000|2024-08-27 22:03:20|5627.99|5627.29|5627.99|5627.29|5628.12|5627.42|5627.87|5627.17|11
1724796210000|2024-08-27 22:03:30|||||||||1
1724796220000|2024-08-27 22:03:40|5627.87|5627.17|5627.87|5627.17|5627.87|5627.17|5627.87|5627.17|0
1724796230000|2024-08-27 22:03:50|5627.99|5627.29|5627.99|5627.29|5627.99|5627.29|5627.99|5627.29|5
1724796240000|2024-08-27 22:04:00|5628.12|5627.42|5627.99|5627.29|5628.12|5627.42|5627.99|5627.29|5
1724796250000|2024-08-27 22:04:10|5627.87|5627.17|5628.12|5627.42|5628.12|5627.42|5627.87|5627.17|15
1724796260000|2024-08-27 22:04:20|5628.24|5627.54|5628.12|5627.42|5628.24|5627.54|5628.12|5627.42|8
1724796270000|2024-08-27 22:04:30|5627.99|5627.29|5627.99|5627.29|5627.99|5627.29|5627.99|5627.29|14
1724796280000|2024-08-27 22:04:40|5628.12|5627.42|5628.12|5627.42|5628.12|5627.42|5627.99|5627.29|2
1724796290000|2024-08-27 22:04:50|5627.99|5627.29|5627.87|5627.17|5627.99|5627.29|5627.87|5627.17|9
1724796300000|2024-08-27 22:05:00|5627.99|5627.29|5628.12|5627.42|5628.12|5627.42|5627.99|5627.29|17
1724796310000|2024-08-27 22:05:10|5627.99|5627.29|5627.99|5627.29|5627.99|5627.29|5627.99|5627.29|2
1724796320000|2024-08-27 22:05:20|5627.87|5627.17|5627.87|5627.17|5627.87|5627.17|5627.87|5627.17|2
1724796330000|2024-08-27 22:05:30|5627.99|5627.29|5627.87|5627.17|5627.99|5627.29|5627.87|5627.17|5
1724796340000|2024-08-27 22:05:40|5628.12|5627.42|5628.12|5627.42|5628.37|5627.67|5628.12|5627.42|12
1724796350000|2024-08-27 22:05:50|5628.37|5627.67|5628.24|5627.54|5628.37|5627.67|5628.12|5627.42|11
1724796360000|2024-08-27 22:06:00|5628.37|5627.67|5628.12|5627.42|5628.37|5627.67|5628.12|5627.42|23
1724796370000|2024-08-27 22:06:10|5628.24|5627.54|5628.12|5627.42|5628.24|5627.54|5628.12|5627.42|4
1724796380000|2024-08-27 22:06:20|5628.24|5627.54|5628.24|5627.54|5628.24|5627.54|5628.24|5627.54|6
1724796390000|2024-08-27 22:06:30|5628.37|5627.67|5628.12|5627.42|5628.37|5627.67|5628.12|5627.42|2
1724796400000|2024-08-27 22:06:40|5628.24|5627.54|5628.24|5627.54|5628.24|5627.54|5627.87|5627.17|43
1724796410000|2024-08-27 22:06:50|5628.12|5627.42|5628.12|5627.42|5628.12|5627.42|5628.12|5627.42|3
1724796450000|2024-08-27 22:07:30|||||||||10
1724796500000|2024-08-27 22:08:20|||||||||11
1724796520000|2024-08-27 22:08:40|||||||||3
1724796530000|2024-08-27 22:08:50|5627.99|5627.29|5627.87|5627.17|5628.12|5627.42|5627.87|5627.17|17
1724796550000|2024-08-27 22:09:10|5627.62|5626.92|5627.37|5626.67|5627.74|5627.04|5627.12|5626.42|144
1724796560000|2024-08-27 22:09:20|5627.12|5626.42|5627.12|5626.42|5627.37|5626.67|5627.12|5626.42|8
1724796570000|2024-08-27 22:09:30|5626.99|5626.29|5626.74|5626.04|5626.99|5626.29|5626.62|5625.92|34
1724796580000|2024-08-27 22:09:40|5626.62|5625.92|5626.49|5625.79|5626.62|5625.92|5626.37|5625.67|25
1724796590000|2024-08-27 22:09:50|5626.37|5625.67|5626.62|5625.92|5626.62|5625.92|5626.37|5625.67|30
1724796600000|2024-08-27 22:10:00|5626.74|5626.04|5626.37|5625.67|5626.74|5626.04|5626.37|5625.67|39
1724796610000|2024-08-27 22:10:10|5626.24|5625.54|5626.12|5625.42|5626.24|5625.54|5625.87|5625.17|64
1724796620000|2024-08-27 22:10:20|5625.99|5625.29|5624.87|5624.17|5625.99|5625.29|5624.87|5624.17|97
1724796630000|2024-08-27 22:10:30|5624.49|5623.79|5624.37|5623.67|5625.12|5624.42|5624.24|5623.54|146
1724796640000|2024-08-27 22:10:40|5624.12|5623.42|5622.24|5621.54|5624.24|5623.54|5621.87|5621.17|310
1724796650000|2024-08-27 22:10:50|5622.37|5621.67|5621.37|5620.67|5622.62|5621.92|5621.37|5620.67|77
1724796660000|2024-08-27 22:11:00|5621.24|5620.54|5622.37|5621.67|5622.62|5621.92|5621.12|5620.42|143
1724796670000|2024-08-27 22:11:10|5622.62|5621.92|5622.37|5621.67|5622.62|5621.92|5622.37|5621.67|36
1724796680000|2024-08-27 22:11:20|5622.12|5621.42|5622.12|5621.42|5623.24|5622.54|5622.12|5621.42|114
1724796690000|2024-08-27 22:11:30|5622.24|5621.54|5621.99|5621.29|5622.24|5621.54|5621.87|5621.17|23
1724796700000|2024-08-27 22:11:40|5621.87|5621.17|5620.62|5619.92|5622.37|5621.67|5620.62|5619.92|55
1724796710000|2024-08-27 22:11:50|5620.37|5619.67|5620.87|5620.17|5620.87|5620.17|5620.37|5619.67|61
1724796720000|2024-08-27 22:12:00|5621.37|5620.67|5621.37|5620.67|5621.87|5621.17|5621.12|5620.42|58
1724796730000|2024-08-27 22:12:10|5621.62|5620.92|5621.49|5620.79|5621.87|5621.17|5621.37|5620.67|60
1724796740000|2024-08-27 22:12:20|5621.62|5620.92|5621.49|5620.79|5621.62|5620.92|5621.37|5620.67|28
1724796750000|2024-08-27 22:12:30|5621.37|5620.67|5621.87|5621.17|5621.87|5621.17|5621.37|5620.67|13
1724796760000|2024-08-27 22:12:40|5621.99|5621.29|5621.62|5620.92|5621.99|5621.29|5621.37|5620.67|9
1724796770000|2024-08-27 22:12:50|5621.49|5620.79|5621.99|5621.29|5622.12|5621.42|5621.49|5620.79|20
1724796780000|2024-08-27 22:13:00|5621.87|5621.17|5621.12|5620.42|5621.99|5621.29|5621.12|5620.42|28
1724796790000|2024-08-27 22:13:10|5620.87|5620.17|5620.99|5620.29|5620.99|5620.29|5620.37|5619.67|48
1724796800000|2024-08-27 22:13:20|5621.12|5620.42|5621.62|5620.92|5621.62|5620.92|5620.87|5620.17|22
1724796810000|2024-08-27 22:13:30|5621.74|5621.04|5622.12|5621.42|5622.12|5621.42|5621.62|5620.92|35
1724796820000|2024-08-27 22:13:40|5622.37|5621.67|5621.99|5621.29|5622.37|5621.67|5621.87|5621.17|32
1724796830000|2024-08-27 22:13:50|5621.87|5621.17|5621.24|5620.54|5622.12|5621.42|5621.24|5620.54|29
1724796840000|2024-08-27 22:14:00|5621.37|5620.67|5621.37|5620.67|5621.37|5620.67|5620.99|5620.29|25
1724796850000|2024-08-27 22:14:10|5621.49|5620.79|5621.87|5621.17|5621.99|5621.29|5621.49|5620.79|11
1724796860000|2024-08-27 22:14:20|5621.99|5621.29|5621.99|5621.29|5622.12|5621.42|5621.87|5621.17|15
1724796870000|2024-08-27 22:14:30|5622.12|5621.42|5621.99|5621.29|5622.12|5621.42|5621.99|5621.29|1
1724796880000|2024-08-27 22:14:40|5622.12|5621.42|5622.24|5621.54|5622.37|5621.67|5622.12|5621.42|9
1724796890000|2024-08-27 22:14:50|5622.12|5621.42|5622.12|5621.42|5622.12|5621.42|5621.87|5621.17|8
1724796900000|2024-08-27 22:15:00|5622.24|5621.54|5622.24|5621.54|5622.24|5621.54|5622.24|5621.54|5
1724796910000|2024-08-27 22:15:10|5622.12|5621.42|5622.37|5621.67|5622.37|5621.67|5622.12|5621.42|5
1724796920000|2024-08-27 22:15:20|5622.49|5621.79|5622.62|5621.92|5622.62|5621.92|5622.49|5621.79|8
1724796930000|2024-08-27 22:15:30|5622.49|5621.79|5622.37|5621.67|5622.49|5621.79|5622.37|5621.67|13
1724796940000|2024-08-27 22:15:40|5622.12|5621.42|5621.62|5620.92|5622.12|5621.42|5621.62|5620.92|29
1724796950000|2024-08-27 22:15:50|5621.74|5621.04|5621.74|5621.04|5621.87|5621.17|5621.74|5621.04|10
1724796960000|2024-08-27 22:16:00|5621.62|5620.92|5621.37|5620.67|5621.62|5620.92|5621.37|5620.67|8
1724796970000|2024-08-27 22:16:10|5621.12|5620.42|5620.62|5619.92|5621.12|5620.42|5620.62|5619.92|67
1724796980000|2024-08-27 22:16:20|5620.37|5619.67|5619.24|5618.54|5620.37|5619.67|5619.12|5618.42|136
1724796990000|2024-08-27 22:16:30|5619.12|5618.42|5619.87|5619.17|5619.87|5619.17|5619.12|5618.42|99
1724797000000|2024-08-27 22:16:40|5619.99|5619.29|5620.37|5619.67|5620.62|5619.92|5619.87|5619.17|25
1724797010000|2024-08-27 22:16:50|||||||||2
1724797020000|2024-08-27 22:17:00|5620.62|5619.92|5620.37|5619.67|5620.62|5619.92|5620.37|5619.67|57
1724797030000|2024-08-27 22:17:10|5620.49|5619.79|5620.62|5619.92|5620.62|5619.92|5620.49|5619.79|10
1724797040000|2024-08-27 22:17:20|5620.37|5619.67|5619.74|5619.04|5620.37|5619.67|5619.62|5618.92|36
1724797050000|2024-08-27 22:17:30|5619.87|5619.17|5619.62|5618.92|5619.87|5619.17|5619.62|5618.92|8
1724797060000|2024-08-27 22:17:40|5619.87|5619.17|5619.62|5618.92|5619.87|5619.17|5619.62|5618.92|45
1724797070000|2024-08-27 22:17:50|5619.74|5619.04|5620.12|5619.42|5620.12|5619.42|5619.62|5618.92|10
1724797080000|2024-08-27 22:18:00|5619.99|5619.29|5620.12|5619.42|5620.12|5619.42|5619.87|5619.17|22
1724797090000|2024-08-27 22:18:10|5620.24|5619.54|5619.87|5619.17|5620.62|5619.92|5619.87|5619.17|47
1724797100000|2024-08-27 22:18:20|5619.37|5618.67|5618.62|5617.92|5619.49|5618.79|5618.37|5617.67|78
1724797110000|2024-08-27 22:18:30|5618.74|5618.04|5618.87|5618.17|5618.87|5618.17|5618.62|5617.92|115
1724797120000|2024-08-27 22:18:40|5618.74|5618.04|5618.62|5617.92|5618.74|5618.04|5618.62|5617.92|18
1724797130000|2024-08-27 22:18:50|5618.87|5618.17|5618.12|5617.42|5618.87|5618.17|5618.12|5617.42|267
1724797140000|2024-08-27 22:19:00|5617.99|5617.29|5617.24|5616.54|5618.87|5618.17|5616.87|5616.17|314
1724797150000|2024-08-27 22:19:10|5617.37|5616.67|5617.12|5616.42|5617.37|5616.67|5616.87|5616.17|52
1724797160000|2024-08-27 22:19:20|5617.24|5616.54|5617.87|5617.17|5617.87|5617.17|5617.24|5616.54|43
1724797170000|2024-08-27 22:19:30|5617.62|5616.92|5617.74|5617.04|5617.74|5617.04|5617.62|5616.92|26
1724797180000|2024-08-27 22:19:40|5617.87|5617.17|5617.87|5617.17|5617.87|5617.17|5617.74|5617.04|10
1724797190000|2024-08-27 22:19:50|5617.99|5617.29|5617.12|5616.42|5618.12|5617.42|5617.12|5616.42|46
1724797200000|2024-08-27 22:20:00|5616.87|5616.17|5618.12|5617.42|5618.12|5617.42|5616.87|5616.17|236
1724797210000|2024-08-27 22:20:10|5617.99|5617.29|5618.37|5617.67|5618.49|5617.79|5617.87|5617.17|76
1724797220000|2024-08-27 22:20:20|5618.12|5617.42|5617.37|5616.67|5618.12|5617.42|5616.99|5616.29|52
1724797230000|2024-08-27 22:20:30|5617.24|5616.54|5616.62|5615.92|5617.24|5616.54|5616.62|5615.92|36
1724797240000|2024-08-27 22:20:40|5616.74|5616.04|5617.12|5616.42|5617.37|5616.67|5616.74|5616.04|45
1724797250000|2024-08-27 22:20:50|5617.24|5616.54|5617.12|5616.42|5617.37|5616.67|5616.87|5616.17|44
1724797260000|2024-08-27 22:21:00|5617.37|5616.67|5617.62|5616.92|5617.62|5616.92|5617.37|5616.67|49
1724797270000|2024-08-27 22:21:10|5617.87|5617.17|5617.37|5616.67|5617.87|5617.17|5617.12|5616.42|83
1724797280000|2024-08-27 22:21:20|5617.24|5616.54|5616.87|5616.17|5617.24|5616.54|5616.87|5616.17|38
1724797290000|2024-08-27 22:21:30|5616.74|5616.04|5616.87|5616.17|5617.12|5616.42|5616.62|5615.92|178
1724797300000|2024-08-27 22:21:40|5617.12|5616.42|5616.37|5615.67|5617.12|5616.42|5616.37|5615.67|219
1724797310000|2024-08-27 22:21:50|5616.49|5615.79|5616.37|5615.67|5616.62|5615.92|5616.24|5615.54|141
1724797320000|2024-08-27 22:22:00|5616.49|5615.79|5616.49|5615.79|5617.12|5616.42|5616.37|5615.67|74
1724797330000|2024-08-27 22:22:10|5616.62|5615.92|5617.12|5616.42|5617.12|5616.42|5616.62|5615.92|58
1724797340000|2024-08-27 22:22:20|5616.99|5616.29|5616.87|5616.17|5617.12|5616.42|5616.87|5616.17|19
1724797350000|2024-08-27 22:22:30|5616.74|5616.04|5617.62|5616.92|5617.87|5617.17|5616.62|5615.92|94
1724797360000|2024-08-27 22:22:40|5617.49|5616.79|5617.12|5616.42|5617.49|5616.79|5616.87|5616.17|49
1724797370000|2024-08-27 22:22:50|5616.99|5616.29|5617.12|5616.42|5617.12|5616.42|5616.87|5616.17|52
1724797380000|2024-08-27 22:23:00|5617.24|5616.54|5617.62|5616.92|5617.62|5616.92|5617.24|5616.54|23
1724797390000|2024-08-27 22:23:10|5617.74|5617.04|5617.62|5616.92|5617.99|5617.29|5617.62|5616.92|39
1724797400000|2024-08-27 22:23:20|5617.74|5617.04|5617.87|5617.17|5617.87|5617.17|5617.62|5616.92|16
1724797410000|2024-08-27 22:23:30|5617.62|5616.92|5616.87|5616.17|5617.62|5616.92|5616.62|5615.92|60
1724797420000|2024-08-27 22:23:40|5616.62|5615.92|5617.37|5616.67|5617.37|5616.67|5616.62|5615.92|42
1724797430000|2024-08-27 22:23:50|5617.49|5616.79|5617.87|5617.17|5617.87|5617.17|5617.49|5616.79|21
1724797440000|2024-08-27 22:24:00|||||||||18
1724797450000|2024-08-27 22:24:10|5617.74|5617.04|5618.12|5617.42|5618.12|5617.42|5617.62|5616.92|21
1724797460000|2024-08-27 22:24:20|5617.87|5617.17|5618.37|5617.67|5618.62|5617.92|5617.87|5617.17|52
1724797470000|2024-08-27 22:24:30|5618.87|5618.17|5618.87|5618.17|5619.12|5618.42|5618.87|5618.17|111
1724797490000|2024-08-27 22:24:50|||||||||4
1724797500000|2024-08-27 22:25:00|5619.12|5618.42|5619.12|5618.42|5619.12|5618.42|5619.12|5618.42|35
1724797510000|2024-08-27 22:25:10|5619.24|5618.54|5619.62|5618.92|5619.62|5618.92|5619.24|5618.54|58
1724797520000|2024-08-27 22:25:20|||||||||10
1724797530000|2024-08-27 22:25:30|5619.74|5619.04|5619.87|5619.17|5619.87|5619.17|5619.62|5618.92|34
1724797540000|2024-08-27 22:25:40|5619.74|5619.04|5619.62|5618.92|5619.74|5619.04|5619.62|5618.92|7
1724797550000|2024-08-27 22:25:50|||||||||4
1724797560000|2024-08-27 22:26:00|5619.87|5619.17|5619.87|5619.17|5619.87|5619.17|5619.87|5619.17|7
1724797570000|2024-08-27 22:26:10|||||||||5
1724797580000|2024-08-27 22:26:20|||||||||16
1724797590000|2024-08-27 22:26:30|5619.99|5619.29|5620.12|5619.42|5620.12|5619.42|5619.87|5619.17|14
1724797600000|2024-08-27 22:26:40|5619.87|5619.17|5619.87|5619.17|5619.87|5619.17|5619.87|5619.17|17
1724797610000|2024-08-27 22:26:50|5619.99|5619.29|5620.12|5619.42|5620.12|5619.42|5619.87|5619.17|14
1724797630000|2024-08-27 22:27:10|||||||||2
1724797640000|2024-08-27 22:27:20|5619.99|5619.29|5619.87|5619.17|5620.12|5619.42|5619.87|5619.17|21
1724797650000|2024-08-27 22:27:30|5620.12|5619.42|5620.12|5619.42|5620.12|5619.42|5620.12|5619.42|8
1724797660000|2024-08-27 22:27:40|||||||||1
1724797680000|2024-08-27 22:28:00|5620.37|5619.67|5620.37|5619.67|5620.37|5619.67|5620.37|5619.67|23
1724797690000|2024-08-27 22:28:10|||||||||4
1724797700000|2024-08-27 22:28:20|5620.24|5619.54|5619.87|5619.17|5620.24|5619.54|5619.62|5618.92|34
1724797710000|2024-08-27 22:28:30|5619.74|5619.04|5619.62|5618.92|5619.74|5619.04|5619.62|5618.92|5
1724797720000|2024-08-27 22:28:40|5619.74|5619.04|5619.62|5618.92|5619.74|5619.04|5619.49|5618.79|11
1724797730000|2024-08-27 22:28:50|||||||||3
1724797740000|2024-08-27 22:29:00|5619.87|5619.17|5619.87|5619.17|5619.87|5619.17|5619.87|5619.17|7
1724797750000|2024-08-27 22:29:10|5619.99|5619.29|5619.87|5619.17|5619.99|5619.29|5619.74|5619.04|17
1724797760000|2024-08-27 22:29:20|||||||||3
1724797780000|2024-08-27 22:29:40|||||||||14
1724797790000|2024-08-27 22:29:50|||||||||2
1724797800000|2024-08-27 22:30:00|5619.62|5618.92|5619.37|5618.67|5619.74|5619.04|5619.37|5618.67|19
1724797810000|2024-08-27 22:30:10|||||||||2
1724797820000|2024-08-27 22:30:20|5619.12|5618.42|5618.62|5617.92|5619.12|5618.42|5618.49|5617.79|47
1724797830000|2024-08-27 22:30:30|5618.49|5617.79|5618.62|5617.92|5618.62|5617.92|5618.37|5617.67|15
1724797840000|2024-08-27 22:30:40|5618.49|5617.79|5618.37|5617.67|5618.49|5617.79|5618.37|5617.67|10
1724797850000|2024-08-27 22:30:50|5618.49|5617.79|5618.37|5617.67|5618.49|5617.79|5618.37|5617.67|7
1724797860000|2024-08-27 22:31:00|5618.49|5617.79|5618.62|5617.92|5618.62|5617.92|5618.49|5617.79|11
1724797870000|2024-08-27 22:31:10|5618.87|5618.17|5618.62|5617.92|5618.87|5618.17|5618.62|5617.92|14
1724797880000|2024-08-27 22:31:20|5618.74|5618.04|5618.87|5618.17|5618.87|5618.17|5618.62|5617.92|3
1724797890000|2024-08-27 22:31:30|5618.74|5618.04|5618.87|5618.17|5618.87|5618.17|5618.74|5618.04|4
1724797900000|2024-08-27 22:31:40|5619.12|5618.42|5619.12|5618.42|5619.12|5618.42|5619.12|5618.42|4
1724797910000|2024-08-27 22:31:50|5619.37|5618.67|5619.37|5618.67|5619.37|5618.67|5619.12|5618.42|14
1724797920000|2024-08-27 22:32:00|5619.24|5618.54|5619.37|5618.67|5619.37|5618.67|5619.12|5618.42|5
1724797930000|2024-08-27 22:32:10|||||||||1
1724797950000|2024-08-27 22:32:30|||||||||1
1724797960000|2024-08-27 22:32:40|5619.62|5618.92|5619.62|5618.92|5619.62|5618.92|5619.37|5618.67|8
1724797970000|2024-08-27 22:32:50|5619.49|5618.79|5619.62|5618.92|5619.62|5618.92|5619.49|5618.79|3
1724797980000|2024-08-27 22:33:00|||||||||2
1724797990000|2024-08-27 22:33:10|5619.74|5619.04|5619.74|5619.04|5619.99|5619.29|5619.62|5618.92|7
1724798000000|2024-08-27 22:33:20|5619.87|5619.17|5619.87|5619.17|5619.87|5619.17|5619.87|5619.17|7
1724798010000|2024-08-27 22:33:30|5619.74|5619.04|5619.37|5618.67|5619.74|5619.04|5619.37|5618.67|19
1724798020000|2024-08-27 22:33:40|5619.49|5618.79|5619.49|5618.79|5619.62|5618.92|5619.37|5618.67|4
1724798030000|2024-08-27 22:33:50|5619.37|5618.67|5619.49|5618.79|5619.49|5618.79|5619.37|5618.67|0
1724798040000|2024-08-27 22:34:00|5619.37|5618.67|5619.37|5618.67|5619.37|5618.67|5619.37|5618.67|0
1724798050000|2024-08-27 22:34:10|5619.24|5618.54|5619.12|5618.42|5619.24|5618.54|5619.12|5618.42|9
1724798060000|2024-08-27 22:34:20|5619.24|5618.54|5618.99|5618.29|5619.37|5618.67|5618.99|5618.29|25
1724798070000|2024-08-27 22:34:30|5618.87|5618.17|5618.87|5618.17|5619.12|5618.42|5618.87|5618.17|22
1724798080000|2024-08-27 22:34:40|5618.62|5617.92|5618.62|5617.92|5618.62|5617.92|5618.37|5617.67|37
1724798090000|2024-08-27 22:34:50|5618.74|5618.04|5618.24|5617.54|5618.74|5618.04|5618.24|5617.54|21
1724798100000|2024-08-27 22:35:00|5618.37|5617.67|5617.62|5616.92|5618.37|5617.67|5617.62|5616.92|23
1724798110000|2024-08-27 22:35:10|5617.74|5617.04|5617.62|5616.92|5617.74|5617.04|5617.62|5616.92|13
1724798120000|2024-08-27 22:35:20|5617.74|5617.04|5617.87|5617.17|5617.87|5617.17|5617.74|5617.04|7
1724798130000|2024-08-27 22:35:30|5618.12|5617.42|5618.62|5617.92|5618.62|5617.92|5618.12|5617.42|11
1724798140000|2024-08-27 22:35:40|5618.74|5618.04|5618.62|5617.92|5618.87|5618.17|5618.49|5617.79|12
1724798150000|2024-08-27 22:35:50|5618.74|5618.04|5618.74|5618.04|5618.87|5618.17|5618.62|5617.92|8
1724798160000|2024-08-27 22:36:00|5618.62|5617.92|5617.87|5617.17|5618.62|5617.92|5617.87|5617.17|11
1724798170000|2024-08-27 22:36:10|5617.99|5617.29|5617.87|5617.17|5618.12|5617.42|5617.87|5617.17|4
1724798180000|2024-08-27 22:36:20|5617.99|5617.29|5618.37|5617.67|5618.37|5617.67|5617.87|5617.17|19
1724798190000|2024-08-27 22:36:30|5618.62|5617.92|5618.37|5617.67|5618.62|5617.92|5618.37|5617.67|8
1724798200000|2024-08-27 22:36:40|5618.24|5617.54|5618.37|5617.67|5618.37|5617.67|5618.12|5617.42|16
1724798210000|2024-08-27 22:36:50|5618.49|5617.79|5618.87|5618.17|5618.87|5618.17|5618.37|5617.67|7
1724798220000|2024-08-27 22:37:00|5618.99|5618.29|5619.37|5618.67|5619.37|5618.67|5618.99|5618.29|7
1724798230000|2024-08-27 22:37:10|||||||||2
1724798240000|2024-08-27 22:37:20|||||||||9
1724798250000|2024-08-27 22:37:30|5619.49|5618.79|5619.37|5618.67|5619.49|5618.79|5619.37|5618.67|13
1724798260000|2024-08-27 22:37:40|5619.12|5618.42|5619.24|5618.54|5619.37|5618.67|5619.12|5618.42|22
1724798270000|2024-08-27 22:37:50|5619.37|5618.67|5619.62|5618.92|5619.62|5618.92|5619.37|5618.67|5
1724798290000|2024-08-27 22:38:10|5619.74|5619.04|5619.62|5618.92|5619.74|5619.04|5619.62|5618.92|13
1724798300000|2024-08-27 22:38:20|5619.74|5619.04|5619.37|5618.67|5619.87|5619.17|5619.37|5618.67|18
1724798310000|2024-08-27 22:38:30|5619.49|5618.79|5619.62|5618.92|5619.62|5618.92|5619.37|5618.67|4
1724798320000|2024-08-27 22:38:40|5619.49|5618.79|5619.49|5618.79|5619.62|5618.92|5619.37|5618.67|9
1724798330000|2024-08-27 22:38:50|5619.37|5618.67|5619.62|5618.92|5619.62|5618.92|5619.37|5618.67|3
1724798340000|2024-08-27 22:39:00|||||||||1
1724798350000|2024-08-27 22:39:10|5619.37|5618.67|5619.37|5618.67|5619.37|5618.67|5619.37|5618.67|7
1724798360000|2024-08-27 22:39:20|5619.49|5618.79|5619.37|5618.67|5619.49|5618.79|5619.37|5618.67|7
1724798420000|2024-08-27 22:40:20|5619.12|5618.42|5619.12|5618.42|5619.24|5618.54|5619.12|5618.42|24
1724798430000|2024-08-27 22:40:30|5619.37|5618.67|5619.62|5618.92|5619.62|5618.92|5619.37|5618.67|10
1724798450000|2024-08-27 22:40:50|5619.49|5618.79|5619.49|5618.79|5619.49|5618.79|5619.37|5618.67|17
1724798460000|2024-08-27 22:41:00|5619.37|5618.67|5619.62|5618.92|5619.62|5618.92|5619.37|5618.67|2
1724798480000|2024-08-27 22:41:20|||||||||1
1724798500000|2024-08-27 22:41:40|5619.49|5618.79|5619.37|5618.67|5619.49|5618.79|5619.37|5618.67|15
1724798510000|2024-08-27 22:41:50|5619.12|5618.42|5619.12|5618.42|5619.24|5618.54|5619.12|5618.42|8
1724798520000|2024-08-27 22:42:00|5619.37|5618.67|5619.37|5618.67|5619.62|5618.92|5619.37|5618.67|15
1724798530000|2024-08-27 22:42:10|5619.49|5618.79|5619.37|5618.67|5619.62|5618.92|5619.37|5618.67|7
1724798540000|2024-08-27 22:42:20|5619.49|5618.79|5619.37|5618.67|5619.62|5618.92|5619.37|5618.67|2
1724798550000|2024-08-27 22:42:30|5619.49|5618.79|5619.49|5618.79|5619.49|5618.79|5619.49|5618.79|1
1724798560000|2024-08-27 22:42:40|5619.62|5618.92|5619.37|5618.67|5619.62|5618.92|5619.37|5618.67|2
1724798600000|2024-08-27 22:43:20|5618.99|5618.29|5618.87|5618.17|5618.99|5618.29|5618.87|5618.17|29
1724798610000|2024-08-27 22:43:30|5618.99|5618.29|5618.87|5618.17|5618.99|5618.29|5618.87|5618.17|8
1724798620000|2024-08-27 22:43:40|5618.74|5618.04|5618.87|5618.17|5618.87|5618.17|5618.49|5617.79|40
1724798630000|2024-08-27 22:43:50|5618.99|5618.29|5619.12|5618.42|5619.12|5618.42|5618.87|5618.17|6
1724798640000|2024-08-27 22:44:00|5618.99|5618.29|5618.99|5618.29|5619.12|5618.42|5618.99|5618.29|10
1724798650000|2024-08-27 22:44:10|5619.12|5618.42|5619.12|5618.42|5619.12|5618.42|5619.12|5618.42|0
1724798660000|2024-08-27 22:44:20|||||||||4
1724798680000|2024-08-27 22:44:40|5619.37|5618.67|5619.37|5618.67|5619.37|5618.67|5619.37|5618.67|19
1724798710000|2024-08-27 22:45:10|||||||||1
1724798720000|2024-08-27 22:45:20|5619.87|5619.17|5619.87|5619.17|5619.87|5619.17|5619.87|5619.17|20
1724798730000|2024-08-27 22:45:30|||||||||1
1724798740000|2024-08-27 22:45:40|5619.99|5619.29|5619.87|5619.17|5620.12|5619.42|5619.87|5619.17|23
1724798750000|2024-08-27 22:45:50|5619.99|5619.29|5619.87|5619.17|5619.99|5619.29|5619.87|5619.17|10
1724798760000|2024-08-27 22:46:00|5619.99|5619.29|5620.12|5619.42|5620.12|5619.42|5619.99|5619.29|15
1724798770000|2024-08-27 22:46:10|5620.37|5619.67|5620.62|5619.92|5620.62|5619.92|5620.37|5619.67|38
1724798780000|2024-08-27 22:46:20|5620.12|5619.42|5620.24|5619.54|5620.24|5619.54|5620.12|5619.42|30
1724798790000|2024-08-27 22:46:30|5620.37|5619.67|5619.62|5618.92|5620.37|5619.67|5619.62|5618.92|46
1724798800000|2024-08-27 22:46:40|5619.87|5619.17|5619.37|5618.67|5619.87|5619.17|5619.37|5618.67|7
1724798810000|2024-08-27 22:46:50|||||||||2
1724798820000|2024-08-27 22:47:00|||||||||1
1724798840000|2024-08-27 22:47:20|5619.62|5618.92|5619.62|5618.92|5619.62|5618.92|5619.62|5618.92|9
1724798850000|2024-08-27 22:47:30|5619.74|5619.04|5619.87|5619.17|5619.87|5619.17|5619.74|5619.04|5
1724798880000|2024-08-27 22:48:00|||||||||6
1724798900000|2024-08-27 22:48:20|5619.99|5619.29|5619.62|5618.92|5619.99|5619.29|5619.62|5618.92|21
1724798910000|2024-08-27 22:48:30|5619.49|5618.79|5619.37|5618.67|5619.49|5618.79|5619.37|5618.67|11
1724798920000|2024-08-27 22:48:40|5619.49|5618.79|5619.37|5618.67|5619.49|5618.79|5619.37|5618.67|1
1724798930000|2024-08-27 22:48:50|||||||||1
1724798940000|2024-08-27 22:49:00|5619.12|5618.42|5619.12|5618.42|5619.12|5618.42|5619.12|5618.42|11
1724798950000|2024-08-27 22:49:10|5619.24|5618.54|5619.24|5618.54|5619.24|5618.54|5619.24|5618.54|5
1724798960000|2024-08-27 22:49:20|5619.37|5618.67|5619.12|5618.42|5619.37|5618.67|5619.12|5618.42|12
1724798980000|2024-08-27 22:49:40|5619.24|5618.54|5619.12|5618.42|5619.24|5618.54|5619.12|5618.42|3
1724798990000|2024-08-27 22:49:50|5619.24|5618.54|5619.12|5618.42|5619.24|5618.54|5619.12|5618.42|3
1724799000000|2024-08-27 22:50:00|5619.24|5618.54|5619.12|5618.42|5619.24|5618.54|5619.12|5618.42|2
1724799010000|2024-08-27 22:50:10|5619.24|5618.54|5619.49|5618.79|5619.49|5618.79|5619.12|5618.42|12
1724799020000|2024-08-27 22:50:20|5619.62|5618.92|5619.62|5618.92|5619.62|5618.92|5619.49|5618.79|2
1724799030000|2024-08-27 22:50:30|5619.74|5619.04|5619.24|5618.54|5619.87|5619.17|5619.12|5618.42|41
1724799040000|2024-08-27 22:50:40|5619.37|5618.67|5619.37|5618.67|5619.37|5618.67|5619.37|5618.67|0
1724799050000|2024-08-27 22:50:50|||||||||1
1724799070000|2024-08-27 22:51:10|||||||||2
1724799080000|2024-08-27 22:51:20|5618.87|5618.17|5618.87|5618.17|5618.87|5618.17|5618.87|5618.17|14
1724799090000|2024-08-27 22:51:30|5618.99|5618.29|5619.37|5618.67|5619.37|5618.67|5618.99|5618.29|21
1724799110000|2024-08-27 22:51:50|||||||||1
1724799120000|2024-08-27 22:52:00|5619.24|5618.54|5619.12|5618.42|5619.24|5618.54|5619.12|5618.42|5
1724799140000|2024-08-27 22:52:20|||||||||1
1724799150000|2024-08-27 22:52:30|5619.24|5618.54|5619.12|5618.42|5619.24|5618.54|5619.12|5618.42|2
1724799160000|2024-08-27 22:52:40|5618.87|5618.17|5618.87|5618.17|5619.12|5618.42|5618.87|5618.17|30
1724799170000|2024-08-27 22:52:50|5618.74|5618.04|5618.87|5618.17|5618.87|5618.17|5618.74|5618.04|11
1724799180000|2024-08-27 22:53:00|5618.99|5618.29|5618.87|5618.17|5618.99|5618.29|5618.87|5618.17|6
1724799190000|2024-08-27 22:53:10|5618.62|5617.92|5618.87|5618.17|5618.87|5618.17|5618.62|5617.92|13
1724799200000|2024-08-27 22:53:20|5618.62|5617.92|5618.37|5617.67|5618.62|5617.92|5618.37|5617.67|46
1724799210000|2024-08-27 22:53:30|5618.49|5617.79|5618.37|5617.67|5618.62|5617.92|5618.37|5617.67|12
1724799220000|2024-08-27 22:53:40|||||||||5
1724799230000|2024-08-27 22:53:50|5618.49|5617.79|5618.37|5617.67|5618.49|5617.79|5618.37|5617.67|31
1724799250000|2024-08-27 22:54:10|5618.24|5617.54|5618.12|5617.42|5618.24|5617.54|5618.12|5617.42|4
1724799260000|2024-08-27 22:54:20|||||||||5
1724799270000|2024-08-27 22:54:30|||||||||5
1724799290000|2024-08-27 22:54:50|5618.24|5617.54|5618.37|5617.67|5618.37|5617.67|5618.24|5617.54|4
1724799300000|2024-08-27 22:55:00|5618.62|5617.92|5618.62|5617.92|5618.62|5617.92|5618.62|5617.92|6
1724799310000|2024-08-27 22:55:10|5618.74|5618.04|5618.87|5618.17|5618.87|5618.17|5618.74|5618.04|6
1724799320000|2024-08-27 22:55:20|5618.74|5618.04|5618.87|5618.17|5618.87|5618.17|5618.74|5618.04|12
1724799330000|2024-08-27 22:55:30|5618.99|5618.29|5618.99|5618.29|5618.99|5618.29|5618.99|5618.29|3
1724799340000|2024-08-27 22:55:40|5619.12|5618.42|5618.87|5618.17|5619.12|5618.42|5618.87|5618.17|2
1724799360000|2024-08-27 22:56:00|5619.12|5618.42|5619.12|5618.42|5619.12|5618.42|5619.12|5618.42|7
1724799370000|2024-08-27 22:56:10|5619.24|5618.54|5619.12|5618.42|5619.37|5618.67|5618.87|5618.17|33
1724799390000|2024-08-27 22:56:30|||||||||8
1724799410000|2024-08-27 22:56:50|5618.87|5618.17|5619.12|5618.42|5619.12|5618.42|5618.87|5618.17|15
1724799420000|2024-08-27 22:57:00|||||||||1
1724799430000|2024-08-27 22:57:10|5619.37|5618.67|5619.37|5618.67|5619.37|5618.67|5619.37|5618.67|6
1724799450000|2024-08-27 22:57:30|5619.62|5618.92|5619.37|5618.67|5619.62|5618.92|5619.37|5618.67|15
1724799460000|2024-08-27 22:57:40|5619.24|5618.54|5619.37|5618.67|5619.37|5618.67|5619.12|5618.42|7
1724799470000|2024-08-27 22:57:50|5619.49|5618.79|5619.62|5618.92|5619.62|5618.92|5619.49|5618.79|2
1724799480000|2024-08-27 22:58:00|||||||||12
1724799490000|2024-08-27 22:58:10|5619.74|5619.04|5619.62|5618.92|5619.87|5619.17|5619.62|5618.92|5
1724799500000|2024-08-27 22:58:20|5619.74|5619.04|5619.62|5618.92|5619.74|5619.04|5619.62|5618.92|0
1724799510000|2024-08-27 22:58:30|5619.87|5619.17|5619.62|5618.92|5619.87|5619.17|5619.62|5618.92|4
1724799520000|2024-08-27 22:58:40|5619.74|5619.04|5619.62|5618.92|5619.74|5619.04|5619.62|5618.92|2
1724799530000|2024-08-27 22:58:50|5619.37|5618.67|5619.37|5618.67|5619.37|5618.67|5619.37|5618.67|2
1724799540000|2024-08-27 22:59:00|5619.24|5618.54|5619.24|5618.54|5619.24|5618.54|5619.12|5618.42|5
1724799560000|2024-08-27 22:59:20|5619.37|5618.67|5619.12|5618.42|5619.37|5618.67|5619.12|5618.42|1
1724799570000|2024-08-27 22:59:30|5619.24|5618.54|5619.37|5618.67|5619.37|5618.67|5619.24|5618.54|1
1724799590000|2024-08-27 22:59:50|||||||||2
1724799600000|2024-08-27 23:00:00|5619.24|5618.54|5619.12|5618.42|5619.37|5618.67|5619.12|5618.42|14
1724799610000|2024-08-27 23:00:10|||||||||7
1724799620000|2024-08-27 23:00:20|5619.24|5618.54|5619.12|5618.42|5619.37|5618.67|5619.12|5618.42|1
1724799630000|2024-08-27 23:00:30|5619.24|5618.54|5619.62|5618.92|5619.62|5618.92|5619.24|5618.54|27
1724799640000|2024-08-27 23:00:40|5619.49|5618.79|5619.37|5618.67|5619.49|5618.79|5619.37|5618.67|4
1724799650000|2024-08-27 23:00:50|||||||||1
1724799660000|2024-08-27 23:01:00|5619.49|5618.79|5619.49|5618.79|5619.49|5618.79|5619.49|5618.79|2
1724799670000|2024-08-27 23:01:10|5619.62|5618.92|5619.62|5618.92|5619.62|5618.92|5619.49|5618.79|1
1724799680000|2024-08-27 23:01:20|5619.49|5618.79|5619.12|5618.42|5619.49|5618.79|5619.12|5618.42|8
1724799690000|2024-08-27 23:01:30|||||||||7
1724799700000|2024-08-27 23:01:40|5618.99|5618.29|5619.12|5618.42|5619.12|5618.42|5618.87|5618.17|4
1724799710000|2024-08-27 23:01:50|5618.99|5618.29|5619.12|5618.42|5619.12|5618.42|5618.99|5618.29|3
1724799720000|2024-08-27 23:02:00|||||||||1
1724799730000|2024-08-27 23:02:10|5618.99|5618.29|5619.12|5618.42|5619.12|5618.42|5618.99|5618.29|1
1724799750000|2024-08-27 23:02:30|||||||||1
1724799780000|2024-08-27 23:03:00|5619.24|5618.54|5619.12|5618.42|5619.37|5618.67|5618.87|5618.17|15
1724799810000|2024-08-27 23:03:30|5619.37|5618.67|5619.37|5618.67|5619.37|5618.67|5619.37|5618.67|4
1724799830000|2024-08-27 23:03:50|5619.12|5618.42|5619.12|5618.42|5619.37|5618.67|5619.12|5618.42|7
1724799840000|2024-08-27 23:04:00|5618.99|5618.29|5618.99|5618.29|5619.12|5618.42|5618.87|5618.17|2
1724799850000|2024-08-27 23:04:10|5619.12|5618.42|5619.12|5618.42|5619.12|5618.42|5618.99|5618.29|2
1724799860000|2024-08-27 23:04:20|5618.99|5618.29|5619.12|5618.42|5619.12|5618.42|5618.99|5618.29|3
1724799900000|2024-08-27 23:05:00|5619.24|5618.54|5619.12|5618.42|5619.24|5618.54|5619.12|5618.42|10
1724799920000|2024-08-27 23:05:20|5619.24|5618.54|5619.12|5618.42|5619.24|5618.54|5619.12|5618.42|6
1724799940000|2024-08-27 23:05:40|5619.24|5618.54|5619.12|5618.42|5619.37|5618.67|5619.12|5618.42|12
1724799950000|2024-08-27 23:05:50|5618.87|5618.17|5618.87|5618.17|5618.87|5618.17|5618.87|5618.17|9
1724799970000|2024-08-27 23:06:10|5619.12|5618.42|5619.12|5618.42|5619.12|5618.42|5619.12|5618.42|4
1724799980000|2024-08-27 23:06:20|||||||||4
1724800000000|2024-08-27 23:06:40|||||||||1
1724800010000|2024-08-27 23:06:50|5619.24|5618.54|5619.62|5618.92|5619.62|5618.92|5619.24|5618.54|26
1724800020000|2024-08-27 23:07:00|5619.49|5618.79|5620.49|5619.79|5620.49|5619.79|5619.49|5618.79|69
1724800030000|2024-08-27 23:07:10|5620.62|5619.92|5620.62|5619.92|5620.87|5620.17|5620.49|5619.79|60
1724800040000|2024-08-27 23:07:20|5620.37|5619.67|5620.37|5619.67|5620.62|5619.92|5620.37|5619.67|5
1724800050000|2024-08-27 23:07:30|5620.49|5619.79|5620.87|5620.17|5620.87|5620.17|5620.49|5619.79|10
1724800060000|2024-08-27 23:07:40|5620.62|5619.92|5620.87|5620.17|5620.87|5620.17|5620.62|5619.92|26
1724800070000|2024-08-27 23:07:50|5621.37|5620.67|5620.99|5620.29|5621.37|5620.67|5620.99|5620.29|68
1724800080000|2024-08-27 23:08:00|5621.12|5620.42|5620.87|5620.17|5621.12|5620.42|5620.87|5620.17|8
1724800090000|2024-08-27 23:08:10|5620.99|5620.29|5621.12|5620.42|5621.12|5620.42|5620.87|5620.17|68
1724800100000|2024-08-27 23:08:20|5620.87|5620.17|5621.37|5620.67|5621.37|5620.67|5620.87|5620.17|64
1724800110000|2024-08-27 23:08:30|5621.24|5620.54|5621.37|5620.67|5621.37|5620.67|5621.24|5620.54|4
1724800120000|2024-08-27 23:08:40|5621.24|5620.54|5621.62|5620.92|5621.62|5620.92|5621.12|5620.42|49
1724800130000|2024-08-27 23:08:50|||||||||9
1724800140000|2024-08-27 23:09:00|5621.49|5620.79|5621.37|5620.67|5621.49|5620.79|5621.37|5620.67|21
1724800150000|2024-08-27 23:09:10|5621.49|5620.79|5621.37|5620.67|5621.49|5620.79|5621.37|5620.67|9
1724800160000|2024-08-27 23:09:20|5621.49|5620.79|5621.12|5620.42|5621.62|5620.92|5621.12|5620.42|12
1724800170000|2024-08-27 23:09:30|5621.24|5620.54|5621.37|5620.67|5621.37|5620.67|5621.24|5620.54|3
1724800180000|2024-08-27 23:09:40|5621.24|5620.54|5621.37|5620.67|5621.37|5620.67|5621.24|5620.54|10
1724800190000|2024-08-27 23:09:50|5621.24|5620.54|5621.12|5620.42|5621.24|5620.54|5621.12|5620.42|2
1724800200000|2024-08-27 23:10:00|5621.24|5620.54|5621.12|5620.42|5621.37|5620.67|5621.12|5620.42|6
1724800210000|2024-08-27 23:10:10|5621.24|5620.54|5621.24|5620.54|5621.37|5620.67|5621.24|5620.54|13
1724800220000|2024-08-27 23:10:20|5621.12|5620.42|5621.12|5620.42|5621.12|5620.42|5621.12|5620.42|4
1724800230000|2024-08-27 23:10:30|||||||||4
1724800240000|2024-08-27 23:10:40|5620.99|5620.29|5621.12|5620.42|5621.12|5620.42|5620.99|5620.29|5
1724800260000|2024-08-27 23:11:00|||||||||1
1724800270000|2024-08-27 23:11:10|||||||||2
1724800280000|2024-08-27 23:11:20|||||||||1
1724800290000|2024-08-27 23:11:30|5621.24|5620.54|5621.24|5620.54|5621.24|5620.54|5621.12|5620.42|2
1724800300000|2024-08-27 23:11:40|5621.12|5620.42|5621.12|5620.42|5621.12|5620.42|5621.12|5620.42|2
1724800310000|2024-08-27 23:11:50|5621.24|5620.54|5621.37|5620.67|5621.37|5620.67|5621.24|5620.54|2
1724800320000|2024-08-27 23:12:00|||||||||4
1724800340000|2024-08-27 23:12:20|5621.24|5620.54|5621.24|5620.54|5621.24|5620.54|5621.24|5620.54|9
1724800350000|2024-08-27 23:12:30|5621.37|5620.67|5621.24|5620.54|5621.37|5620.67|5621.24|5620.54|4
1724800360000|2024-08-27 23:12:40|5621.12|5620.42|5621.24|5620.54|5621.24|5620.54|5621.12|5620.42|1
1724800370000|2024-08-27 23:12:50|5621.37|5620.67|5621.37|5620.67|5621.37|5620.67|5621.24|5620.54|2
1724800380000|2024-08-27 23:13:00|5621.24|5620.54|5622.12|5621.42|5622.37|5621.67|5621.24|5620.54|115
1724800390000|2024-08-27 23:13:10|5622.24|5621.54|5622.12|5621.42|5622.37|5621.67|5622.12|5621.42|28
1724800400000|2024-08-27 23:13:20|5622.24|5621.54|5622.12|5621.42|5622.37|5621.67|5622.12|5621.42|28
1724800410000|2024-08-27 23:13:30|5622.24|5621.54|5621.62|5620.92|5622.24|5621.54|5621.62|5620.92|56
1724800420000|2024-08-27 23:13:40|5621.74|5621.04|5621.87|5621.17|5621.87|5621.17|5621.74|5621.04|9
1724800430000|2024-08-27 23:13:50|5621.74|5621.04|5621.87|5621.17|5621.87|5621.17|5621.74|5621.04|6
1724800440000|2024-08-27 23:14:00|5621.74|5621.04|5621.37|5620.67|5621.74|5621.04|5621.37|5620.67|9
1724800450000|2024-08-27 23:14:10|||||||||5
1724800460000|2024-08-27 23:14:20|5621.49|5620.79|5621.62|5620.92|5621.62|5620.92|5621.49|5620.79|17
1724800480000|2024-08-27 23:14:40|5621.49|5620.79|5621.62|5620.92|5621.62|5620.92|5621.49|5620.79|3
1724800490000|2024-08-27 23:14:50|5621.37|5620.67|5621.37|5620.67|5621.37|5620.67|5621.37|5620.67|2
1724800500000|2024-08-27 23:15:00|5621.24|5620.54|5621.24|5620.54|5621.24|5620.54|5621.12|5620.42|2
1724800510000|2024-08-27 23:15:10|5621.37|5620.67|5621.37|5620.67|5621.37|5620.67|5621.24|5620.54|1
1724800520000|2024-08-27 23:15:20|5621.12|5620.42|5620.99|5620.29|5621.24|5620.54|5620.87|5620.17|17
1724800530000|2024-08-27 23:15:30|5620.87|5620.17|5620.87|5620.17|5620.87|5620.17|5620.87|5620.17|3
1724800540000|2024-08-27 23:15:40|5620.62|5619.92|5620.87|5620.17|5620.87|5620.17|5620.62|5619.92|14
1724800550000|2024-08-27 23:15:50|5621.12|5620.42|5620.87|5620.17|5621.12|5620.42|5620.87|5620.17|8
1724800560000|2024-08-27 23:16:00|||||||||1
1724800570000|2024-08-27 23:16:10|5620.74|5620.04|5620.74|5620.04|5620.87|5620.17|5620.74|5620.04|4
1724800580000|2024-08-27 23:16:20|5620.62|5619.92|5620.62|5619.92|5620.62|5619.92|5620.62|5619.92|0
1724800590000|2024-08-27 23:16:30|5620.49|5619.79|5620.49|5619.79|5620.49|5619.79|5620.49|5619.79|2
1724800600000|2024-08-27 23:16:40|5620.37|5619.67|5619.74|5619.04|5620.37|5619.67|5619.74|5619.04|56
1724800610000|2024-08-27 23:16:50|5619.37|5618.67|5619.12|5618.42|5619.37|5618.67|5618.74|5618.04|27
1724800620000|2024-08-27 23:17:00|5619.37|5618.67|5619.62|5618.92|5619.62|5618.92|5619.37|5618.67|20
1724800630000|2024-08-27 23:17:10|5619.37|5618.67|5619.12|5618.42|5619.37|5618.67|5619.12|5618.42|13
1724800640000|2024-08-27 23:17:20|5619.24|5618.54|5619.12|5618.42|5619.24|5618.54|5619.12|5618.42|3
1724800650000|2024-08-27 23:17:30|5619.24|5618.54|5619.37|5618.67|5619.37|5618.67|5619.24|5618.54|7
1724800660000|2024-08-27 23:17:40|5619.24|5618.54|5619.37|5618.67|5619.37|5618.67|5619.24|5618.54|2
1724800670000|2024-08-27 23:17:50|5619.12|5618.42|5618.87|5618.17|5619.12|5618.42|5618.87|5618.17|18
1724800680000|2024-08-27 23:18:00|5618.99|5618.29|5618.87|5618.17|5619.12|5618.42|5618.87|5618.17|3
1724800690000|2024-08-27 23:18:10|||||||||3
1724800700000|2024-08-27 23:18:20|5618.74|5618.04|5618.74|5618.04|5618.74|5618.04|5618.74|5618.04|13
1724800710000|2024-08-27 23:18:30|5618.87|5618.17|5618.87|5618.17|5618.87|5618.17|5618.87|5618.17|3
1724800720000|2024-08-27 23:18:40|5618.74|5618.04|5618.62|5617.92|5618.74|5618.04|5618.62|5617.92|7
1724800730000|2024-08-27 23:18:50|5618.87|5618.17|5619.12|5618.42|5619.12|5618.42|5618.87|5618.17|16
1724800740000|2024-08-27 23:19:00|5619.37|5618.67|5619.62|5618.92|5619.62|5618.92|5619.12|5618.42|9
1724800750000|2024-08-27 23:19:10|5619.49|5618.79|5619.62|5618.92|5619.62|5618.92|5619.49|5618.79|4
1724800760000|2024-08-27 23:19:20|5619.74|5619.04|5619.62|5618.92|5619.74|5619.04|5619.62|5618.92|4
1724800790000|2024-08-27 23:19:50|||||||||1
1724800810000|2024-08-27 23:20:10|5619.37|5618.67|5619.37|5618.67|5619.37|5618.67|5619.37|5618.67|8
1724800820000|2024-08-27 23:20:20|5619.49|5618.79|5619.49|5618.79|5619.49|5618.79|5619.49|5618.79|3
1724800830000|2024-08-27 23:20:30|5619.62|5618.92|5619.62|5618.92|5619.62|5618.92|5619.49|5618.79|1
1724800840000|2024-08-27 23:20:40|5619.49|5618.79|5619.62|5618.92|5619.62|5618.92|5619.49|5618.79|1
1724800850000|2024-08-27 23:20:50|||||||||3
1724800870000|2024-08-27 23:21:10|5619.49|5618.79|5619.37|5618.67|5619.49|5618.79|5619.37|5618.67|2
1724800880000|2024-08-27 23:21:20|5619.49|5618.79|5619.37|5618.67|5619.49|5618.79|5619.37|5618.67|1
1724800890000|2024-08-27 23:21:30|5619.49|5618.79|5619.62|5618.92|5619.62|5618.92|5619.37|5618.67|8
1724800900000|2024-08-27 23:21:40|5619.37|5618.67|5619.37|5618.67|5619.37|5618.67|5619.37|5618.67|13
1724800910000|2024-08-27 23:21:50|||||||||3
1724800920000|2024-08-27 23:22:00|5618.87|5618.17|5618.99|5618.29|5619.12|5618.42|5618.87|5618.17|52
1724800930000|2024-08-27 23:22:10|5619.12|5618.42|5618.87|5618.17|5619.12|5618.42|5618.87|5618.17|1
1724800950000|2024-08-27 23:22:30|||||||||21
1724800960000|2024-08-27 23:22:40|||||||||1
1724800980000|2024-08-27 23:23:00|5618.74|5618.04|5618.37|5617.67|5618.74|5618.04|5618.37|5617.67|46
1724800990000|2024-08-27 23:23:10|5618.24|5617.54|5617.62|5616.92|5618.24|5617.54|5617.62|5616.92|41
1724801000000|2024-08-27 23:23:20|5616.62|5615.92|5616.87|5616.17|5616.87|5616.17|5616.24|5615.54|266
1724801010000|2024-08-27 23:23:30|5616.74|5616.04|5616.87|5616.17|5617.24|5616.54|5616.74|5616.04|43
1724801020000|2024-08-27 23:23:40|5617.12|5616.42|5616.62|5615.92|5617.37|5616.67|5616.62|5615.92|24
1724801030000|2024-08-27 23:23:50|5616.74|5616.04|5616.62|5615.92|5616.87|5616.17|5616.12|5615.42|140
1724801040000|2024-08-27 23:24:00|5616.49|5615.79|5616.99|5616.29|5616.99|5616.29|5616.49|5615.79|38
1724801050000|2024-08-27 23:24:10|5617.12|5616.42|5617.12|5616.42|5617.12|5616.42|5616.87|5616.17|19
1724801060000|2024-08-27 23:24:20|5616.99|5616.29|5617.12|5616.42|5617.12|5616.42|5616.99|5616.29|6
1724801070000|2024-08-27 23:24:30|5616.87|5616.17|5616.87|5616.17|5616.99|5616.29|5616.87|5616.17|3
1724801080000|2024-08-27 23:24:40|5616.99|5616.29|5616.62|5615.92|5616.99|5616.29|5616.62|5615.92|17
1724801090000|2024-08-27 23:24:50|5616.74|5616.04|5616.62|5615.92|5616.74|5616.04|5616.49|5615.79|34
1724801100000|2024-08-27 23:25:00|5616.49|5615.79|5616.62|5615.92|5616.62|5615.92|5616.12|5615.42|176
1724801110000|2024-08-27 23:25:10|5616.87|5616.17|5616.87|5616.17|5616.87|5616.17|5616.87|5616.17|20
1724801120000|2024-08-27 23:25:20|5616.99|5616.29|5616.87|5616.17|5616.99|5616.29|5616.87|5616.17|27
1724801130000|2024-08-27 23:25:30|||||||||2
1724801140000|2024-08-27 23:25:40|5616.74|5616.04|5616.62|5615.92|5616.74|5616.04|5616.62|5615.92|8
1724801150000|2024-08-27 23:25:50|5616.74|5616.04|5616.74|5616.04|5616.87|5616.17|5616.74|5616.04|10
1724801160000|2024-08-27 23:26:00|5616.62|5615.92|5616.62|5615.92|5616.87|5616.17|5616.62|5615.92|11
1724801170000|2024-08-27 23:26:10|5616.37|5615.67|5616.62|5615.92|5616.62|5615.92|5616.37|5615.67|5
1724801180000|2024-08-27 23:26:20|5616.49|5615.79|5616.37|5615.67|5616.62|5615.92|5616.37|5615.67|15
1724801190000|2024-08-27 23:26:30|5616.49|5615.79|5616.37|5615.67|5616.49|5615.79|5616.37|5615.67|9
1724801200000|2024-08-27 23:26:40|||||||||13
1724801210000|2024-08-27 23:26:50|5616.24|5615.54|5614.12|5613.42|5616.24|5615.54|5613.87|5613.17|297
1724801220000|2024-08-27 23:27:00|5614.24|5613.54|5614.87|5614.17|5614.87|5614.17|5614.12|5613.42|51
1724801230000|2024-08-27 23:27:10|5614.99|5614.29|5615.49|5614.79|5615.62|5614.92|5614.99|5614.29|44
1724801240000|2024-08-27 23:27:20|5615.62|5614.92|5615.62|5614.92|5615.62|5614.92|5615.62|5614.92|6
1724801250000|2024-08-27 23:27:30|5615.49|5614.79|5615.87|5615.17|5615.87|5615.17|5615.37|5614.67|16
1724801260000|2024-08-27 23:27:40|5615.74|5615.04|5615.87|5615.17|5615.87|5615.17|5615.74|5615.04|5
1724801270000|2024-08-27 23:27:50|5615.99|5615.29|5615.87|5615.17|5616.12|5615.42|5615.87|5615.17|17
1724801280000|2024-08-27 23:28:00|5615.62|5614.92|5616.12|5615.42|5616.12|5615.42|5615.62|5614.92|25
1724801290000|2024-08-27 23:28:10|5616.24|5615.54|5616.37|5615.67|5616.62|5615.92|5616.24|5615.54|22
1724801300000|2024-08-27 23:28:20|5616.49|5615.79|5616.37|5615.67|5616.49|5615.79|5616.37|5615.67|1
1724801310000|2024-08-27 23:28:30|5616.49|5615.79|5616.37|5615.67|5616.49|5615.79|5616.37|5615.67|4
1724801320000|2024-08-27 23:28:40|5616.12|5615.42|5616.12|5615.42|5616.12|5615.42|5616.12|5615.42|7
1724801330000|2024-08-27 23:28:50|5616.37|5615.67|5616.37|5615.67|5616.37|5615.67|5616.37|5615.67|12
1724801340000|2024-08-27 23:29:00|5616.24|5615.54|5616.62|5615.92|5616.87|5616.17|5616.24|5615.54|62
1724801350000|2024-08-27 23:29:10|5616.74|5616.04|5616.37|5615.67|5616.87|5616.17|5616.37|5615.67|16
1724801360000|2024-08-27 23:29:20|5616.49|5615.79|5616.87|5616.17|5616.87|5616.17|5616.49|5615.79|7
1724801370000|2024-08-27 23:29:30|5616.74|5616.04|5616.62|5615.92|5616.74|5616.04|5616.62|5615.92|2
1724801380000|2024-08-27 23:29:40|5616.74|5616.04|5616.87|5616.17|5616.87|5616.17|5616.62|5615.92|9
1724801390000|2024-08-27 23:29:50|5616.74|5616.04|5616.87|5616.17|5616.87|5616.17|5616.74|5616.04|1
1724801400000|2024-08-27 23:30:00|5616.74|5616.04|5616.49|5615.79|5616.74|5616.04|5616.37|5615.67|12
1724801410000|2024-08-27 23:30:10|5616.37|5615.67|5616.37|5615.67|5616.37|5615.67|5615.87|5615.17|30
1724801420000|2024-08-27 23:30:20|5616.49|5615.79|5616.87|5616.17|5616.87|5616.17|5616.49|5615.79|7
1724801430000|2024-08-27 23:30:30|||||||||1
1724801440000|2024-08-27 23:30:40|5616.62|5615.92|5616.87|5616.17|5616.87|5616.17|5616.62|5615.92|9
1724801450000|2024-08-27 23:30:50|5616.62|5615.92|5616.62|5615.92|5616.62|5615.92|5616.62|5615.92|4
1724801460000|2024-08-27 23:31:00|5616.37|5615.67|5616.37|5615.67|5616.37|5615.67|5616.37|5615.67|14
1724801470000|2024-08-27 23:31:10|||||||||4
1724801480000|2024-08-27 23:31:20|5616.49|5615.79|5616.37|5615.67|5616.49|5615.79|5616.37|5615.67|4
1724801490000|2024-08-27 23:31:30|5616.49|5615.79|5616.62|5615.92|5616.62|5615.92|5616.37|5615.67|2
1724801500000|2024-08-27 23:31:40|5616.74|5616.04|5616.87|5616.17|5616.87|5616.17|5616.74|5616.04|9
1724801510000|2024-08-27 23:31:50|5616.74|5616.04|5616.74|5616.04|5616.87|5616.17|5616.62|5615.92|19
1724801520000|2024-08-27 23:32:00|5616.62|5615.92|5616.87|5616.17|5616.87|5616.17|5616.62|5615.92|0
1724801530000|2024-08-27 23:32:10|5616.74|5616.04|5616.87|5616.17|5616.87|5616.17|5616.62|5615.92|7
1724801560000|2024-08-27 23:32:40|5617.37|5616.67|5617.37|5616.67|5617.37|5616.67|5617.37|5616.67|55
1724801570000|2024-08-27 23:32:50|5617.49|5616.79|5618.37|5617.67|5618.49|5617.79|5617.49|5616.79|55
1724801580000|2024-08-27 23:33:00|5618.24|5617.54|5618.12|5617.42|5618.37|5617.67|5618.12|5617.42|22
1724801590000|2024-08-27 23:33:10|5617.87|5617.17|5617.87|5617.17|5617.87|5617.17|5617.87|5617.17|15
1724801600000|2024-08-27 23:33:20|5617.62|5616.92|5617.87|5617.17|5617.87|5617.17|5617.62|5616.92|13
1724801610000|2024-08-27 23:33:30|5617.74|5617.04|5617.62|5616.92|5617.87|5617.17|5617.62|5616.92|5
1724801620000|2024-08-27 23:33:40|5617.37|5616.67|5617.62|5616.92|5617.62|5616.92|5617.37|5616.67|10
1724801630000|2024-08-27 23:33:50|5617.49|5616.79|5617.62|5616.92|5617.62|5616.92|5617.37|5616.67|2
1724801640000|2024-08-27 23:34:00|5617.49|5616.79|5617.62|5616.92|5617.62|5616.92|5617.49|5616.79|2
1724801650000|2024-08-27 23:34:10|5617.74|5617.04|5617.49|5616.79|5617.87|5617.17|5617.49|5616.79|10
1724801660000|2024-08-27 23:34:20|5617.62|5616.92|5618.37|5617.67|5618.49|5617.79|5617.62|5616.92|23
1724801670000|2024-08-27 23:34:30|5618.49|5617.79|5618.37|5617.67|5618.62|5617.92|5618.37|5617.67|29
1724801680000|2024-08-27 23:34:40|5618.49|5617.79|5618.37|5617.67|5618.62|5617.92|5618.37|5617.67|2
1724801690000|2024-08-27 23:34:50|||||||||3
1724801700000|2024-08-27 23:35:00|5618.49|5617.79|5618.74|5618.04|5618.87|5618.17|5618.49|5617.79|18
1724801710000|2024-08-27 23:35:10|5618.62|5617.92|5618.62|5617.92|5618.87|5618.17|5618.62|5617.92|4
1724801720000|2024-08-27 23:35:20|5618.49|5617.79|5618.37|5617.67|5618.49|5617.79|5618.37|5617.67|16
1724801760000|2024-08-27 23:36:00|5618.62|5617.92|5618.62|5617.92|5618.62|5617.92|5618.62|5617.92|9
1724801770000|2024-08-27 23:36:10|5618.49|5617.79|5618.37|5617.67|5618.49|5617.79|5618.37|5617.67|2
1724801780000|2024-08-27 23:36:20|||||||||1
1724801790000|2024-08-27 23:36:30|5618.49|5617.79|5618.49|5617.79|5618.49|5617.79|5618.37|5617.67|14
1724801800000|2024-08-27 23:36:40|5618.37|5617.67|5618.37|5617.67|5618.37|5617.67|5618.37|5617.67|0
1724801810000|2024-08-27 23:36:50|5618.24|5617.54|5618.12|5617.42|5618.37|5617.67|5618.12|5617.42|15
1724801830000|2024-08-27 23:37:10|5618.24|5617.54|5618.62|5617.92|5618.62|5617.92|5618.24|5617.54|22
1724801840000|2024-08-27 23:37:20|5618.37|5617.67|5618.62|5617.92|5618.62|5617.92|5618.37|5617.67|8
1724801850000|2024-08-27 23:37:30|5618.49|5617.79|5618.62|5617.92|5618.62|5617.92|5618.49|5617.79|6
1724801860000|2024-08-27 23:37:40|5618.74|5618.04|5618.74|5618.04|5618.87|5618.17|5618.62|5617.92|6
1724801870000|2024-08-27 23:37:50|5618.87|5618.17|5618.87|5618.17|5618.87|5618.17|5618.87|5618.17|0
1724801880000|2024-08-27 23:38:00|5618.74|5618.04|5618.74|5618.04|5618.87|5618.17|5618.74|5618.04|2
1724801890000|2024-08-27 23:38:10|5618.87|5618.17|5618.74|5618.04|5618.87|5618.17|5618.74|5618.04|6
1724801900000|2024-08-27 23:38:20|5618.62|5617.92|5618.62|5617.92|5618.62|5617.92|5618.62|5617.92|3
1724801910000|2024-08-27 23:38:30|5618.49|5617.79|5618.37|5617.67|5618.49|5617.79|5618.37|5617.67|1
1724801930000|2024-08-27 23:38:50|5618.49|5617.79|5618.12|5617.42|5618.62|5617.92|5618.12|5617.42|12
1724801940000|2024-08-27 23:39:00|||||||||4
1724801950000|2024-08-27 23:39:10|||||||||1
1724801960000|2024-08-27 23:39:20|5617.99|5617.29|5617.62|5616.92|5617.99|5617.29|5617.62|5616.92|5
1724801970000|2024-08-27 23:39:30|5617.74|5617.04|5617.87|5617.17|5617.87|5617.17|5617.62|5616.92|10
1724801980000|2024-08-27 23:39:40|5617.62|5616.92|5617.62|5616.92|5617.62|5616.92|5617.62|5616.92|1
1724801990000|2024-08-27 23:39:50|5617.74|5617.04|5617.74|5617.04|5617.87|5617.17|5617.62|5616.92|8
1724802000000|2024-08-27 23:40:00|5617.62|5616.92|5617.87|5617.17|5617.87|5617.17|5617.62|5616.92|8
1724802020000|2024-08-27 23:40:20|||||||||1
1724802040000|2024-08-27 23:40:40|5617.74|5617.04|5617.87|5617.17|5617.87|5617.17|5617.62|5616.92|10
1724802050000|2024-08-27 23:40:50|||||||||2
1724802060000|2024-08-27 23:41:00|5617.99|5617.29|5617.99|5617.29|5617.99|5617.29|5617.99|5617.29|1
1724802070000|2024-08-27 23:41:10|5618.12|5617.42|5618.12|5617.42|5618.37|5617.67|5618.12|5617.42|18
1724802080000|2024-08-27 23:41:20|5618.24|5617.54|5618.37|5617.67|5618.37|5617.67|5618.12|5617.42|2
1724802100000|2024-08-27 23:41:40|5618.24|5617.54|5618.24|5617.54|5618.24|5617.54|5618.12|5617.42|4
1724802110000|2024-08-27 23:41:50|5618.37|5617.67|5618.37|5617.67|5618.37|5617.67|5618.37|5617.67|0
1724802120000|2024-08-27 23:42:00|5618.62|5617.92|5618.62|5617.92|5618.62|5617.92|5618.62|5617.92|3
1724802140000|2024-08-27 23:42:20|||||||||4
1724802150000|2024-08-27 23:42:30|5618.49|5617.79|5618.62|5617.92|5618.62|5617.92|5618.37|5617.67|18
1724802160000|2024-08-27 23:42:40|||||||||4
1724802170000|2024-08-27 23:42:50|5618.74|5618.04|5618.62|5617.92|5618.74|5618.04|5618.62|5617.92|1
1724802180000|2024-08-27 23:43:00|5618.74|5618.04|5618.62|5617.92|5618.74|5618.04|5618.62|5617.92|5
1724802190000|2024-08-27 23:43:10|5618.74|5618.04|5618.62|5617.92|5618.87|5618.17|5618.62|5617.92|5
1724802200000|2024-08-27 23:43:20|5618.74|5618.04|5618.37|5617.67|5618.87|5618.17|5618.37|5617.67|31
1724802210000|2024-08-27 23:43:30|5618.12|5617.42|5618.12|5617.42|5618.12|5617.42|5618.12|5617.42|6
1724802220000|2024-08-27 23:43:40|5618.37|5617.67|5618.37|5617.67|5618.37|5617.67|5618.37|5617.67|20
1724802240000|2024-08-27 23:44:00|5618.24|5617.54|5618.12|5617.42|5618.24|5617.54|5618.12|5617.42|5
1724802250000|2024-08-27 23:44:10|||||||||1
1724802280000|2024-08-27 23:44:40|||||||||4
1724802300000|2024-08-27 23:45:00|5618.37|5617.67|5618.12|5617.42|5618.37|5617.67|5617.87|5617.17|30
1724802310000|2024-08-27 23:45:10|5617.99|5617.29|5618.12|5617.42|5618.12|5617.42|5617.99|5617.29|5
1724802320000|2024-08-27 23:45:20|||||||||2
1724802330000|2024-08-27 23:45:30|5617.99|5617.29|5618.37|5617.67|5618.37|5617.67|5617.99|5617.29|2
1724802340000|2024-08-27 23:45:40|5618.24|5617.54|5618.37|5617.67|5618.37|5617.67|5618.24|5617.54|1
1724802350000|2024-08-27 23:45:50|5618.24|5617.54|5618.37|5617.67|5618.37|5617.67|5618.24|5617.54|0
1724802360000|2024-08-27 23:46:00|||||||||11
1724802390000|2024-08-27 23:46:30|5618.24|5617.54|5618.24|5617.54|5618.24|5617.54|5618.12|5617.42|5
1724802400000|2024-08-27 23:46:40|5618.37|5617.67|5618.62|5617.92|5618.62|5617.92|5618.37|5617.67|18
1724802410000|2024-08-27 23:46:50|5618.49|5617.79|5618.24|5617.54|5618.49|5617.79|5618.24|5617.54|7
1724802420000|2024-08-27 23:47:00|5618.12|5617.42|5618.12|5617.42|5618.12|5617.42|5618.12|5617.42|1
1724802430000|2024-08-27 23:47:10|5618.24|5617.54|5618.24|5617.54|5618.24|5617.54|5618.12|5617.42|5
1724802440000|2024-08-27 23:47:20|5618.12|5617.42|5618.12|5617.42|5618.24|5617.54|5618.12|5617.42|3
1724802450000|2024-08-27 23:47:30|5617.99|5617.29|5618.12|5617.42|5618.12|5617.42|5617.87|5617.17|4
1724802460000|2024-08-27 23:47:40|||||||||8
1724802470000|2024-08-27 23:47:50|5618.24|5617.54|5618.12|5617.42|5618.24|5617.54|5618.12|5617.42|2
1724802480000|2024-08-27 23:48:00|5618.24|5617.54|5618.24|5617.54|5618.24|5617.54|5618.12|5617.42|3
1724802490000|2024-08-27 23:48:10|5618.37|5617.67|5618.24|5617.54|5618.37|5617.67|5618.24|5617.54|4
1724802500000|2024-08-27 23:48:20|5618.37|5617.67|5618.24|5617.54|5618.37|5617.67|5618.24|5617.54|1
1724802510000|2024-08-27 23:48:30|5618.37|5617.67|5618.37|5617.67|5618.37|5617.67|5618.37|5617.67|0
1724802530000|2024-08-27 23:48:50|5618.49|5617.79|5618.37|5617.67|5618.49|5617.79|5618.37|5617.67|8
1724802540000|2024-08-27 23:49:00|||||||||2
1724802550000|2024-08-27 23:49:10|5618.24|5617.54|5618.24|5617.54|5618.24|5617.54|5618.24|5617.54|4
1724802560000|2024-08-27 23:49:20|5618.37|5617.67|5618.37|5617.67|5618.37|5617.67|5618.37|5617.67|0
1724802580000|2024-08-27 23:49:40|||||||||1
1724802590000|2024-08-27 23:49:50|5618.49|5617.79|5618.62|5617.92|5618.62|5617.92|5618.37|5617.67|7
1724802600000|2024-08-27 23:50:00|5618.87|5618.17|5619.12|5618.42|5619.12|5618.42|5618.87|5618.17|47
1724802610000|2024-08-27 23:50:10|||||||||1
1724802620000|2024-08-27 23:50:20|5618.99|5618.29|5619.12|5618.42|5619.12|5618.42|5618.99|5618.29|10
1724802630000|2024-08-27 23:50:30|5619.24|5618.54|5619.37|5618.67|5619.62|5618.92|5619.24|5618.54|56
1724802640000|2024-08-27 23:50:40|5619.24|5618.54|5619.37|5618.67|5619.37|5618.67|5619.12|5618.42|23
1724802650000|2024-08-27 23:50:50|5619.24|5618.54|5619.12|5618.42|5619.24|5618.54|5619.12|5618.42|6
1724802660000|2024-08-27 23:51:00|5618.99|5618.29|5619.12|5618.42|5619.12|5618.42|5618.99|5618.29|12
1724802670000|2024-08-27 23:51:10|5619.37|5618.67|5619.62|5618.92|5619.62|5618.92|5619.37|5618.67|26
1724802680000|2024-08-27 23:51:20|||||||||6
1724802690000|2024-08-27 23:51:30|5619.49|5618.79|5619.62|5618.92|5619.62|5618.92|5619.37|5618.67|11
1724802700000|2024-08-27 23:51:40|5619.49|5618.79|5619.49|5618.79|5619.62|5618.92|5619.37|5618.67|9
1724802710000|2024-08-27 23:51:50|5619.37|5618.67|5619.37|5618.67|5619.62|5618.92|5619.37|5618.67|3
1724802720000|2024-08-27 23:52:00|5619.62|5618.92|5619.62|5618.92|5619.62|5618.92|5619.62|5618.92|24
1724802730000|2024-08-27 23:52:10|||||||||2
1724802740000|2024-08-27 23:52:20|5619.74|5619.04|5619.74|5619.04|5619.87|5619.17|5619.62|5618.92|9
1724802750000|2024-08-27 23:52:30|5619.62|5618.92|5619.62|5618.92|5619.74|5619.04|5619.62|5618.92|1
1724802770000|2024-08-27 23:52:50|5619.49|5618.79|5619.37|5618.67|5619.62|5618.92|5619.37|5618.67|13
1724802780000|2024-08-27 23:53:00|5619.49|5618.79|5619.37|5618.67|5619.49|5618.79|5619.37|5618.67|3
1724802790000|2024-08-27 23:53:10|5619.24|5618.54|5619.12|5618.42|5619.24|5618.54|5619.12|5618.42|7
1724802800000|2024-08-27 23:53:20|5619.24|5618.54|5619.12|5618.42|5619.24|5618.54|5619.12|5618.42|15
1724802810000|2024-08-27 23:53:30|5619.37|5618.67|5619.24|5618.54|5619.37|5618.67|5619.12|5618.42|22
1724802820000|2024-08-27 23:53:40|5619.12|5618.42|5619.24|5618.54|5619.24|5618.54|5619.12|5618.42|2
1724802830000|2024-08-27 23:53:50|5619.37|5618.67|5619.24|5618.54|5619.37|5618.67|5619.12|5618.42|5
1724802840000|2024-08-27 23:54:00|5619.12|5618.42|5619.37|5618.67|5619.37|5618.67|5619.12|5618.42|2
1724802850000|2024-08-27 23:54:10|||||||||1
1724802860000|2024-08-27 23:54:20|||||||||1
1724802870000|2024-08-27 23:54:30|5619.62|5618.92|5619.62|5618.92|5619.74|5619.04|5619.62|5618.92|15
1724802880000|2024-08-27 23:54:40|||||||||1
1724802890000|2024-08-27 23:54:50|||||||||4
1724802900000|2024-08-27 23:55:00|||||||||3
1724802910000|2024-08-27 23:55:10|5619.87|5619.17|5619.87|5619.17|5620.12|5619.42|5619.87|5619.17|66
1724802920000|2024-08-27 23:55:20|||||||||5
1724802930000|2024-08-27 23:55:30|||||||||21
1724802940000|2024-08-27 23:55:40|5619.74|5619.04|5620.12|5619.42|5620.12|5619.42|5619.62|5618.92|54
1724802950000|2024-08-27 23:55:50|||||||||15
1724802960000|2024-08-27 23:56:00|5619.87|5619.17|5619.87|5619.17|5619.87|5619.17|5619.87|5619.17|11
1724802980000|2024-08-27 23:56:20|5619.62|5618.92|5619.62|5618.92|5619.62|5618.92|5619.62|5618.92|7
1724802990000|2024-08-27 23:56:30|||||||||2
1724803000000|2024-08-27 23:56:40|||||||||2
1724803030000|2024-08-27 23:57:10|5619.37|5618.67|5619.37|5618.67|5619.37|5618.67|5619.37|5618.67|10
1724803060000|2024-08-27 23:57:40|5619.24|5618.54|5619.12|5618.42|5619.24|5618.54|5619.12|5618.42|21
1724803070000|2024-08-27 23:57:50|5619.37|5618.67|5619.62|5618.92|5619.62|5618.92|5619.37|5618.67|29
1724803080000|2024-08-27 23:58:00|5619.37|5618.67|5619.37|5618.67|5619.37|5618.67|5619.37|5618.67|11
1724803090000|2024-08-27 23:58:10|5618.62|5617.92|5618.37|5617.67|5618.62|5617.92|5618.37|5617.67|53
1724803100000|2024-08-27 23:58:20|5618.49|5617.79|5618.62|5617.92|5618.62|5617.92|5618.37|5617.67|34
1724803110000|2024-08-27 23:58:30|5618.87|5618.17|5618.87|5618.17|5618.87|5618.17|5618.87|5618.17|30
1724803120000|2024-08-27 23:58:40|5619.12|5618.42|5619.12|5618.42|5619.12|5618.42|5619.12|5618.42|16
1724803130000|2024-08-27 23:58:50|5618.87|5618.17|5618.87|5618.17|5618.99|5618.29|5618.87|5618.17|5
1724803140000|2024-08-27 23:59:00|||||||||1
1724803170000|2024-08-27 23:59:30|||||||||3
1724803190000|2024-08-27 23:59:50|5618.99|5618.29|5618.87|5618.17|5618.99|5618.29|5618.87|5618.17|15
1724803200000|2024-08-28 00:00:00|5619.12|5618.42|5619.12|5618.42|5619.37|5618.67|5618.87|5618.17|46
1724803210000|2024-08-28 00:00:10|5619.24|5618.54|5619.12|5618.42|5619.37|5618.67|5619.12|5618.42|16
1724803220000|2024-08-28 00:00:20|5619.24|5618.54|5619.12|5618.42|5619.37|5618.67|5619.12|5618.42|30
1724803240000|2024-08-28 00:00:40|5618.99|5618.29|5619.12|5618.42|5619.12|5618.42|5618.87|5618.17|12
1724803250000|2024-08-28 00:00:50|5619.24|5618.54|5619.37|5618.67|5619.37|5618.67|5619.24|5618.54|15
1724803260000|2024-08-28 00:01:00|5619.49|5618.79|5619.62|5618.92|5619.62|5618.92|5619.37|5618.67|18
1724803270000|2024-08-28 00:01:10|5619.37|5618.67|5619.37|5618.67|5619.37|5618.67|5619.37|5618.67|3
1724803280000|2024-08-28 00:01:20|5619.49|5618.79|5619.37|5618.67|5619.49|5618.79|5619.37|5618.67|7
1724803290000|2024-08-28 00:01:30|5619.49|5618.79|5619.37|5618.67|5619.49|5618.79|5619.37|5618.67|11
1724803300000|2024-08-28 00:01:40|5619.49|5618.79|5619.37|5618.67|5619.62|5618.92|5619.37|5618.67|23
1724803310000|2024-08-28 00:01:50|5619.49|5618.79|5619.37|5618.67|5619.62|5618.92|5619.37|5618.67|11
1724803320000|2024-08-28 00:02:00|5619.49|5618.79|5619.37|5618.67|5619.62|5618.92|5619.37|5618.67|20
1724803330000|2024-08-28 00:02:10|5618.87|5618.17|5618.87|5618.17|5619.12|5618.42|5618.87|5618.17|25
1724803340000|2024-08-28 00:02:20|5618.99|5618.29|5618.87|5618.17|5618.99|5618.29|5618.87|5618.17|14
1724803350000|2024-08-28 00:02:30|5618.99|5618.29|5619.12|5618.42|5619.12|5618.42|5618.99|5618.29|8
1724803360000|2024-08-28 00:02:40|5618.99|5618.29|5619.37|5618.67|5619.37|5618.67|5618.87|5618.17|45
1724803370000|2024-08-28 00:02:50|5619.24|5618.54|5619.37|5618.67|5619.37|5618.67|5619.12|5618.42|16
1724803380000|2024-08-28 00:03:00|5619.24|5618.54|5619.37|5618.67|5619.37|5618.67|5619.12|5618.42|15
1724803390000|2024-08-28 00:03:10|5619.24|5618.54|5619.62|5618.92|5619.62|5618.92|5619.24|5618.54|14
1724803400000|2024-08-28 00:03:20|5619.74|5619.04|5619.74|5619.04|5619.87|5619.17|5619.62|5618.92|28
1724803410000|2024-08-28 00:03:30|5619.62|5618.92|5619.62|5618.92|5619.74|5619.04|5619.62|5618.92|5
1724803420000|2024-08-28 00:03:40|5619.74|5619.04|5619.74|5619.04|5619.87|5619.17|5619.62|5618.92|10
1724803430000|2024-08-28 00:03:50|5619.87|5619.17|5619.74|5619.04|5619.87|5619.17|5619.62|5618.92|4
1724803440000|2024-08-28 00:04:00|5619.62|5618.92|5620.74|5620.04|5620.99|5620.29|5619.62|5618.92|74
1724803450000|2024-08-28 00:04:10|5620.62|5619.92|5620.62|5619.92|5620.87|5620.17|5620.62|5619.92|37
1724803460000|2024-08-28 00:04:20|5620.37|5619.67|5620.62|5619.92|5620.62|5619.92|5620.37|5619.67|8
1724803470000|2024-08-28 00:04:30|5620.74|5620.04|5620.62|5619.92|5620.74|5620.04|5620.37|5619.67|17
1724803480000|2024-08-28 00:04:40|5620.49|5619.79|5620.37|5619.67|5620.62|5619.92|5620.37|5619.67|14
1724803490000|2024-08-28 00:04:50|||||||||2
1724803500000|2024-08-28 00:05:00|5620.49|5619.79|5620.37|5619.67|5620.62|5619.92|5620.37|5619.67|9
1724803510000|2024-08-28 00:05:10|5619.62|5618.92|5619.74|5619.04|5619.87|5619.17|5619.62|5618.92|83
1724803520000|2024-08-28 00:05:20|5619.87|5619.17|5619.87|5619.17|5619.87|5619.17|5619.62|5618.92|8
1724803530000|2024-08-28 00:05:30|5619.99|5619.29|5619.99|5619.29|5620.12|5619.42|5619.99|5619.29|13
1724803540000|2024-08-28 00:05:40|5620.12|5619.42|5619.87|5619.17|5620.12|5619.42|5619.87|5619.17|7
1724803550000|2024-08-28 00:05:50|5620.12|5619.42|5620.12|5619.42|5620.12|5619.42|5620.12|5619.42|3
1724803580000|2024-08-28 00:06:20|5619.99|5619.29|5620.12|5619.42|5620.12|5619.42|5619.99|5619.29|11
1724803590000|2024-08-28 00:06:30|5620.37|5619.67|5620.37|5619.67|5620.37|5619.67|5620.37|5619.67|17
1724803600000|2024-08-28 00:06:40|5620.24|5619.54|5620.37|5619.67|5620.37|5619.67|5620.24|5619.54|5
1724803610000|2024-08-28 00:06:50|5620.24|5619.54|5620.37|5619.67|5620.37|5619.67|5620.12|5619.42|7
1724803620000|2024-08-28 00:07:00|5620.24|5619.54|5620.12|5619.42|5620.24|5619.54|5620.12|5619.42|15
1724803640000|2024-08-28 00:07:20|5620.24|5619.54|5620.37|5619.67|5620.37|5619.67|5620.24|5619.54|16
1724803650000|2024-08-28 00:07:30|||||||||10
1724803660000|2024-08-28 00:07:40|5620.24|5619.54|5620.12|5619.42|5620.24|5619.54|5620.12|5619.42|3
1724803670000|2024-08-28 00:07:50|5620.24|5619.54|5620.12|5619.42|5620.37|5619.67|5620.12|5619.42|4
1724803680000|2024-08-28 00:08:00|5620.37|5619.67|5620.24|5619.54|5620.37|5619.67|5620.12|5619.42|9
1724803690000|2024-08-28 00:08:10|5620.37|5619.67|5620.37|5619.67|5620.37|5619.67|5620.37|5619.67|4
1724803700000|2024-08-28 00:08:20|5620.24|5619.54|5620.37|5619.67|5620.37|5619.67|5620.24|5619.54|3
1724803710000|2024-08-28 00:08:30|5620.49|5619.79|5620.49|5619.79|5620.49|5619.79|5620.37|5619.67|9
1724803720000|2024-08-28 00:08:40|5620.62|5619.92|5620.49|5619.79|5620.62|5619.92|5620.37|5619.67|8
1724803730000|2024-08-28 00:08:50|5620.37|5619.67|5620.37|5619.67|5620.49|5619.79|5620.37|5619.67|1
1724803740000|2024-08-28 00:09:00|5620.12|5619.42|5620.37|5619.67|5620.62|5619.92|5620.12|5619.42|17
1724803750000|2024-08-28 00:09:10|5620.49|5619.79|5620.37|5619.67|5620.49|5619.79|5620.37|5619.67|1
1724803760000|2024-08-28 00:09:20|5620.49|5619.79|5620.37|5619.67|5620.49|5619.79|5620.37|5619.67|2
1724803770000|2024-08-28 00:09:30|5620.62|5619.92|5620.49|5619.79|5620.62|5619.92|5620.49|5619.79|10
1724803780000|2024-08-28 00:09:40|5620.37|5619.67|5620.37|5619.67|5620.37|5619.67|5620.37|5619.67|0
1724803790000|2024-08-28 00:09:50|5620.12|5619.42|5620.24|5619.54|5620.37|5619.67|5620.12|5619.42|6
1724803800000|2024-08-28 00:10:00|5620.37|5619.67|5620.37|5619.67|5620.37|5619.67|5620.24|5619.54|0
1724803810000|2024-08-28 00:10:10|5620.62|5619.92|5620.87|5620.17|5621.12|5620.42|5620.62|5619.92|45
1724803820000|2024-08-28 00:10:20|5620.62|5619.92|5621.12|5620.42|5621.12|5620.42|5620.62|5619.92|22
1724803830000|2024-08-28 00:10:30|5620.99|5620.29|5620.87|5620.17|5621.12|5620.42|5620.87|5620.17|17
1724803840000|2024-08-28 00:10:40|||||||||1
1724803860000|2024-08-28 00:11:00|5620.74|5620.04|5620.62|5619.92|5620.74|5620.04|5620.62|5619.92|11
1724803870000|2024-08-28 00:11:10|5620.74|5620.04|5620.62|5619.92|5620.87|5620.17|5620.62|5619.92|12
1724803880000|2024-08-28 00:11:20|5620.74|5620.04|5620.87|5620.17|5620.87|5620.17|5620.74|5620.04|16
1724803890000|2024-08-28 00:11:30|5620.99|5620.29|5620.99|5620.29|5620.99|5620.29|5620.99|5620.29|6
1724803900000|2024-08-28 00:11:40|5620.87|5620.17|5621.12|5620.42|5621.12|5620.42|5620.87|5620.17|5
1724803910000|2024-08-28 00:11:50|5621.37|5620.67|5621.62|5620.92|5621.62|5620.92|5621.37|5620.67|33
1724803920000|2024-08-28 00:12:00|5621.49|5620.79|5621.37|5620.67|5621.62|5620.92|5621.37|5620.67|15
1724803930000|2024-08-28 00:12:10|5621.49|5620.79|5621.62|5620.92|5621.62|5620.92|5621.49|5620.79|3
1724803940000|2024-08-28 00:12:20|5621.49|5620.79|5621.62|5620.92|5621.62|5620.92|5621.37|5620.67|27
1724803950000|2024-08-28 00:12:30|5621.74|5621.04|5621.62|5620.92|5621.74|5621.04|5621.62|5620.92|9
1724803960000|2024-08-28 00:12:40|||||||||7
1724803970000|2024-08-28 00:12:50|5621.74|5621.04|5621.62|5620.92|5621.74|5621.04|5621.62|5620.92|22
1724803980000|2024-08-28 00:13:00|5621.49|5620.79|5621.12|5620.42|5621.62|5620.92|5621.12|5620.42|16
1724803990000|2024-08-28 00:13:10|5620.99|5620.29|5621.12|5620.42|5621.12|5620.42|5620.99|5620.29|12
1724804000000|2024-08-28 00:13:20|5620.99|5620.29|5621.12|5620.42|5621.12|5620.42|5620.99|5620.29|6
1724804030000|2024-08-28 00:13:50|||||||||2
1724804040000|2024-08-28 00:14:00|5621.24|5620.54|5621.37|5620.67|5621.49|5620.79|5621.24|5620.54|11
1724804050000|2024-08-28 00:14:10|5621.62|5620.92|5621.37|5620.67|5621.62|5620.92|5621.37|5620.67|6
1724804060000|2024-08-28 00:14:20|5621.49|5620.79|5621.37|5620.67|5621.62|5620.92|5621.24|5620.54|12
1724804070000|2024-08-28 00:14:30|||||||||1
1724804080000|2024-08-28 00:14:40|5621.49|5620.79|5621.49|5620.79|5621.62|5620.92|5621.37|5620.67|11
1724804090000|2024-08-28 00:14:50|5621.37|5620.67|5621.37|5620.67|5621.37|5620.67|5621.24|5620.54|1
1724804100000|2024-08-28 00:15:00|5621.24|5620.54|5621.37|5620.67|5621.62|5620.92|5621.24|5620.54|21
1724804110000|2024-08-28 00:15:10|5620.87|5620.17|5620.62|5619.92|5621.12|5620.42|5620.62|5619.92|132
1724804130000|2024-08-28 00:15:30|5620.49|5619.79|5620.37|5619.67|5620.62|5619.92|5620.37|5619.67|15
1724804140000|2024-08-28 00:15:40|5620.49|5619.79|5620.37|5619.67|5620.62|5619.92|5620.37|5619.67|10
1724804150000|2024-08-28 00:15:50|5620.24|5619.54|5620.37|5619.67|5620.37|5619.67|5620.24|5619.54|11
1724804160000|2024-08-28 00:16:00|5620.24|5619.54|5619.87|5619.17|5620.37|5619.67|5619.87|5619.17|23
1724804170000|2024-08-28 00:16:10|5620.12|5619.42|5619.87|5619.17|5620.12|5619.42|5619.87|5619.17|11
1724804180000|2024-08-28 00:16:20|5620.12|5619.42|5619.99|5619.29|5620.12|5619.42|5619.87|5619.17|7
1724804190000|2024-08-28 00:16:30|5619.87|5619.17|5619.37|5618.67|5619.99|5619.29|5619.37|5618.67|16
1724804200000|2024-08-28 00:16:40|5619.12|5618.42|5618.87|5618.17|5619.12|5618.42|5618.87|5618.17|37
1724804210000|2024-08-28 00:16:50|5619.12|5618.42|5619.12|5618.42|5619.12|5618.42|5619.12|5618.42|13
1724804220000|2024-08-28 00:17:00|5618.99|5618.29|5619.12|5618.42|5619.12|5618.42|5618.99|5618.29|5
1724804240000|2024-08-28 00:17:20|5619.24|5618.54|5619.12|5618.42|5619.24|5618.54|5619.12|5618.42|12
1724804250000|2024-08-28 00:17:30|5619.24|5618.54|5619.37|5618.67|5619.37|5618.67|5619.24|5618.54|2
1724804260000|2024-08-28 00:17:40|5619.24|5618.54|5619.12|5618.42|5619.37|5618.67|5619.12|5618.42|6
1724804270000|2024-08-28 00:17:50|5619.24|5618.54|5619.37|5618.67|5619.62|5618.92|5619.24|5618.54|11
1724804280000|2024-08-28 00:18:00|5619.49|5618.79|5619.62|5618.92|5619.62|5618.92|5619.49|5618.79|2
1724804290000|2024-08-28 00:18:10|5619.49|5618.79|5619.62|5618.92|5619.62|5618.92|5619.49|5618.79|10
1724804300000|2024-08-28 00:18:20|5619.74|5619.04|5619.37|5618.67|5619.74|5619.04|5619.37|5618.67|20
1724804310000|2024-08-28 00:18:30|5619.24|5618.54|5618.87|5618.17|5619.24|5618.54|5618.74|5618.04|35
1724804320000|2024-08-28 00:18:40|5618.62|5617.92|5618.62|5617.92|5618.62|5617.92|5618.49|5617.79|23
1724804330000|2024-08-28 00:18:50|5618.74|5618.04|5619.12|5618.42|5619.12|5618.42|5618.74|5618.04|11
1724804340000|2024-08-28 00:19:00|5618.99|5618.29|5618.87|5618.17|5618.99|5618.29|5618.87|5618.17|16
1724804360000|2024-08-28 00:19:20|5618.99|5618.29|5618.99|5618.29|5619.12|5618.42|5618.99|5618.29|10
1724804370000|2024-08-28 00:19:30|5618.87|5618.17|5618.87|5618.17|5618.99|5618.29|5618.87|5618.17|0
1724804380000|2024-08-28 00:19:40|5618.99|5618.29|5618.87|5618.17|5618.99|5618.29|5618.87|5618.17|4
1724804390000|2024-08-28 00:19:50|5618.99|5618.29|5618.87|5618.17|5618.99|5618.29|5618.74|5618.04|12
1724804400000|2024-08-28 00:20:00|5618.62|5617.92|5618.62|5617.92|5618.62|5617.92|5618.49|5617.79|17
1724804410000|2024-08-28 00:20:10|5618.49|5617.79|5618.62|5617.92|5618.62|5617.92|5618.49|5617.79|1
1724804420000|2024-08-28 00:20:20|5618.49|5617.79|5618.62|5617.92|5618.62|5617.92|5618.49|5617.79|6
1724804430000|2024-08-28 00:20:30|5618.49|5617.79|5618.62|5617.92|5618.62|5617.92|5618.37|5617.67|3
1724804440000|2024-08-28 00:20:40|5618.37|5617.67|5618.37|5617.67|5618.37|5617.67|5618.37|5617.67|6
1724804450000|2024-08-28 00:20:50|5618.49|5617.79|5618.49|5617.79|5618.62|5617.92|5618.49|5617.79|9
1724804460000|2024-08-28 00:21:00|5618.62|5617.92|5618.37|5617.67|5618.62|5617.92|5618.37|5617.67|1
1724804470000|2024-08-28 00:21:10|||||||||9
1724804480000|2024-08-28 00:21:20|||||||||3
1724804490000|2024-08-28 00:21:30|||||||||6
1724804500000|2024-08-28 00:21:40|5617.62|5616.92|5617.87|5617.17|5617.99|5617.29|5617.62|5616.92|82
1724804520000|2024-08-28 00:22:00|5618.12|5617.42|5618.12|5617.42|5618.12|5617.42|5617.87|5617.17|16
1724804530000|2024-08-28 00:22:10|5617.99|5617.29|5618.12|5617.42|5618.12|5617.42|5617.87|5617.17|9
1724804540000|2024-08-28 00:22:20|5618.24|5617.54|5618.62|5617.92|5618.62|5617.92|5618.24|5617.54|13
1724804550000|2024-08-28 00:22:30|5618.37|5617.67|5618.37|5617.67|5618.37|5617.67|5618.37|5617.67|46
1724804560000|2024-08-28 00:22:40|5618.49|5617.79|5618.87|5618.17|5618.87|5618.17|5618.49|5617.79|7
1724804570000|2024-08-28 00:22:50|5618.74|5618.04|5618.74|5618.04|5618.74|5618.04|5618.74|5618.04|7
1724804580000|2024-08-28 00:23:00|5618.62|5617.92|5618.87|5618.17|5618.87|5618.17|5618.62|5617.92|2
1724804590000|2024-08-28 00:23:10|||||||||8
1724804600000|2024-08-28 00:23:20|5618.74|5618.04|5618.62|5617.92|5618.74|5618.04|5618.62|5617.92|4
1724804610000|2024-08-28 00:23:30|5618.87|5618.17|5618.62|5617.92|5618.87|5618.17|5618.62|5617.92|11
1724804620000|2024-08-28 00:23:40|5618.74|5618.04|5618.49|5617.79|5618.74|5618.04|5618.37|5617.67|3
1724804630000|2024-08-28 00:23:50|5618.62|5617.92|5618.12|5617.42|5618.62|5617.92|5618.12|5617.42|21
1724804640000|2024-08-28 00:24:00|5618.37|5617.67|5618.49|5617.79|5618.62|5617.92|5618.37|5617.67|13
1724804650000|2024-08-28 00:24:10|5618.62|5617.92|5618.62|5617.92|5618.62|5617.92|5618.37|5617.67|12
1724804670000|2024-08-28 00:24:30|||||||||1
1724804690000|2024-08-28 00:24:50|5618.74|5618.04|5618.62|5617.92|5618.74|5618.04|5618.62|5617.92|15
1724804700000|2024-08-28 00:25:00|||||||||1
1724804710000|2024-08-28 00:25:10|5618.74|5618.04|5618.87|5618.17|5618.87|5618.17|5618.62|5617.92|5
1724804730000|2024-08-28 00:25:30|5618.62|5617.92|5618.87|5618.17|5618.87|5618.17|5618.62|5617.92|10
1724804740000|2024-08-28 00:25:40|5618.99|5618.29|5618.99|5618.29|5619.12|5618.42|5618.62|5617.92|14
1724804750000|2024-08-28 00:25:50|5619.12|5618.42|5618.87|5618.17|5619.12|5618.42|5618.87|5618.17|3
1724804760000|2024-08-28 00:26:00|||||||||5
1724804770000|2024-08-28 00:26:10|5618.99|5618.29|5619.12|5618.42|5619.12|5618.42|5618.99|5618.29|0
1724804780000|2024-08-28 00:26:20|5619.37|5618.67|5619.12|5618.42|5619.37|5618.67|5619.12|5618.42|11
1724804800000|2024-08-28 00:26:40|5619.24|5618.54|5619.37|5618.67|5619.37|5618.67|5619.12|5618.42|3
1724804810000|2024-08-28 00:26:50|5619.24|5618.54|5619.12|5618.42|5619.24|5618.54|5618.74|5618.04|41
1724804820000|2024-08-28 00:27:00|5618.87|5618.17|5618.87|5618.17|5618.99|5618.29|5618.87|5618.17|4
1724804830000|2024-08-28 00:27:10|5618.99|5618.29|5619.37|5618.67|5619.37|5618.67|5618.99|5618.29|10
1724804840000|2024-08-28 00:27:20|5619.24|5618.54|5619.37|5618.67|5619.37|5618.67|5619.12|5618.42|3
1724804850000|2024-08-28 00:27:30|5619.24|5618.54|5619.12|5618.42|5619.37|5618.67|5619.12|5618.42|5
1724804860000|2024-08-28 00:27:40|5619.24|5618.54|5619.12|5618.42|5619.37|5618.67|5619.12|5618.42|7
1724804870000|2024-08-28 00:27:50|5619.37|5618.67|5619.37|5618.67|5619.37|5618.67|5619.37|5618.67|2
1724804880000|2024-08-28 00:28:00|5619.24|5618.54|5619.37|5618.67|5619.37|5618.67|5619.24|5618.54|1
1724804890000|2024-08-28 00:28:10|5619.24|5618.54|5619.12|5618.42|5619.24|5618.54|5619.12|5618.42|5
1724804900000|2024-08-28 00:28:20|5618.87|5618.17|5618.87|5618.17|5618.87|5618.17|5618.74|5618.04|9
1724804910000|2024-08-28 00:28:30|5619.12|5618.42|5619.12|5618.42|5619.12|5618.42|5619.12|5618.42|5
1724804920000|2024-08-28 00:28:40|5619.24|5618.54|5619.24|5618.54|5619.24|5618.54|5619.12|5618.42|3
1724804930000|2024-08-28 00:28:50|5619.37|5618.67|5619.37|5618.67|5619.37|5618.67|5619.24|5618.54|6
1724804940000|2024-08-28 00:29:00|5619.12|5618.42|5618.74|5618.04|5619.12|5618.42|5618.62|5617.92|18
1724804950000|2024-08-28 00:29:10|5618.62|5617.92|5618.87|5618.17|5618.87|5618.17|5618.62|5617.92|1
1724804960000|2024-08-28 00:29:20|||||||||2
1724804970000|2024-08-28 00:29:30|5618.74|5618.04|5618.87|5618.17|5618.87|5618.17|5618.74|5618.04|1
1724804980000|2024-08-28 00:29:40|||||||||1
1724804990000|2024-08-28 00:29:50|5618.99|5618.29|5618.99|5618.29|5619.12|5618.42|5618.99|5618.29|6
1724805000000|2024-08-28 00:30:00|5618.87|5618.17|5619.12|5618.42|5619.12|5618.42|5618.87|5618.17|3
1724805010000|2024-08-28 00:30:10|5618.99|5618.29|5618.99|5618.29|5619.12|5618.42|5618.87|5618.17|4
1724805020000|2024-08-28 00:30:20|5619.12|5618.42|5619.12|5618.42|5619.12|5618.42|5619.12|5618.42|0
1724805030000|2024-08-28 00:30:30|5619.37|5618.67|5619.62|5618.92|5619.62|5618.92|5619.37|5618.67|29
1724805040000|2024-08-28 00:30:40|5619.37|5618.67|5619.74|5619.04|5619.87|5619.17|5619.37|5618.67|18
1724805050000|2024-08-28 00:30:50|5619.62|5618.92|5619.87|5619.17|5619.87|5619.17|5619.62|5618.92|5
1724805060000|2024-08-28 00:31:00|5619.74|5619.04|5619.87|5619.17|5620.12|5619.42|5619.74|5619.04|20
1724805070000|2024-08-28 00:31:10|5619.99|5619.29|5619.99|5619.29|5620.12|5619.42|5619.87|5619.17|5
1724805080000|2024-08-28 00:31:20|5620.12|5619.42|5619.87|5619.17|5620.12|5619.42|5619.87|5619.17|5
1724805090000|2024-08-28 00:31:30|||||||||2
1724805110000|2024-08-28 00:31:50|5619.99|5619.29|5619.87|5619.17|5619.99|5619.29|5619.87|5619.17|0
1724805120000|2024-08-28 00:32:00|5619.74|5619.04|5619.62|5618.92|5619.74|5619.04|5619.62|5618.92|3
1724805140000|2024-08-28 00:32:20|5619.37|5618.67|5619.37|5618.67|5619.37|5618.67|5619.37|5618.67|9
1724805150000|2024-08-28 00:32:30|5619.49|5618.79|5619.62|5618.92|5619.62|5618.92|5619.37|5618.67|14
1724805160000|2024-08-28 00:32:40|5619.74|5619.04|5619.62|5618.92|5619.87|5619.17|5619.62|5618.92|11
1724805170000|2024-08-28 00:32:50|5619.74|5619.04|5619.87|5619.17|5619.87|5619.17|5619.74|5619.04|1
1724805210000|2024-08-28 00:33:30|||||||||1
1724805240000|2024-08-28 00:34:00|5620.37|5619.67|5620.37|5619.67|5620.37|5619.67|5620.37|5619.67|22
1724805250000|2024-08-28 00:34:10|5620.49|5619.79|5620.37|5619.67|5620.49|5619.79|5620.37|5619.67|6
1724805260000|2024-08-28 00:34:20|5620.49|5619.79|5620.37|5619.67|5620.62|5619.92|5620.37|5619.67|14
1724805270000|2024-08-28 00:34:30|||||||||3
1724805280000|2024-08-28 00:34:40|||||||||3
1724805290000|2024-08-28 00:34:50|5620.49|5619.79|5620.37|5619.67|5620.49|5619.79|5620.37|5619.67|9
1724805300000|2024-08-28 00:35:00|5620.12|5619.42|5620.12|5619.42|5620.12|5619.42|5620.12|5619.42|8
1724805310000|2024-08-28 00:35:10|5620.37|5619.67|5620.37|5619.67|5620.62|5619.92|5620.37|5619.67|16
1724805330000|2024-08-28 00:35:30|5620.62|5619.92|5620.37|5619.67|5620.62|5619.92|5620.37|5619.67|7
1724805340000|2024-08-28 00:35:40|5620.49|5619.79|5620.99|5620.29|5620.99|5620.29|5620.49|5619.79|11
1724805350000|2024-08-28 00:35:50|5620.87|5620.17|5620.87|5620.17|5620.87|5620.17|5620.87|5620.17|5
1724805370000|2024-08-28 00:36:10|5620.99|5620.29|5621.12|5620.42|5621.12|5620.42|5620.99|5620.29|8
1724805380000|2024-08-28 00:36:20|5620.99|5620.29|5620.87|5620.17|5620.99|5620.29|5620.87|5620.17|1
1724805390000|2024-08-28 00:36:30|||||||||8
1724805400000|2024-08-28 00:36:40|5620.74|5620.04|5620.87|5620.17|5620.87|5620.17|5620.62|5619.92|4
1724805410000|2024-08-28 00:36:50|5620.99|5620.29|5620.99|5620.29|5620.99|5620.29|5620.87|5620.17|13
1724805420000|2024-08-28 00:37:00|5621.12|5620.42|5621.12|5620.42|5621.12|5620.42|5621.12|5620.42|0
1724805430000|2024-08-28 00:37:10|5621.37|5620.67|5621.37|5620.67|5621.37|5620.67|5621.24|5620.54|13
1724805440000|2024-08-28 00:37:20|5621.62|5620.92|5621.37|5620.67|5621.62|5620.92|5621.37|5620.67|11
1724805460000|2024-08-28 00:37:40|||||||||5
1724805470000|2024-08-28 00:37:50|5621.24|5620.54|5621.37|5620.67|5621.37|5620.67|5621.24|5620.54|3
1724805480000|2024-08-28 00:38:00|5621.24|5620.54|5621.12|5620.42|5621.24|5620.54|5621.12|5620.42|5
1724805490000|2024-08-28 00:38:10|5621.24|5620.54|5621.12|5620.42|5621.24|5620.54|5621.12|5620.42|7
1724805500000|2024-08-28 00:38:20|5621.24|5620.54|5621.24|5620.54|5621.37|5620.67|5621.12|5620.42|10
1724805510000|2024-08-28 00:38:30|5621.12|5620.42|5621.12|5620.42|5621.12|5620.42|5621.12|5620.42|6
1724805520000|2024-08-28 00:38:40|5620.99|5620.29|5621.12|5620.42|5621.12|5620.42|5620.87|5620.17|15
1724805530000|2024-08-28 00:38:50|||||||||3
1724805540000|2024-08-28 00:39:00|5621.24|5620.54|5621.12|5620.42|5621.24|5620.54|5621.12|5620.42|2
1724805550000|2024-08-28 00:39:10|5620.99|5620.29|5620.99|5620.29|5620.99|5620.29|5620.99|5620.29|8
1724805560000|2024-08-28 00:39:20|5620.87|5620.17|5620.87|5620.17|5621.12|5620.42|5620.87|5620.17|6
1724805590000|2024-08-28 00:39:50|5621.12|5620.42|5621.12|5620.42|5621.12|5620.42|5621.12|5620.42|11
1724805600000|2024-08-28 00:40:00|5620.99|5620.29|5620.87|5620.17|5620.99|5620.29|5620.87|5620.17|3
1724805620000|2024-08-28 00:40:20|||||||||3
1724805640000|2024-08-28 00:40:40|5620.74|5620.04|5620.62|5619.92|5620.74|5620.04|5620.37|5619.67|33
1724805650000|2024-08-28 00:40:50|5620.49|5619.79|5620.37|5619.67|5620.62|5619.92|5620.37|5619.67|7
1724805660000|2024-08-28 00:41:00|5620.49|5619.79|5620.62|5619.92|5620.62|5619.92|5620.37|5619.67|10
1724805680000|2024-08-28 00:41:20|5620.49|5619.79|5620.62|5619.92|5620.62|5619.92|5620.37|5619.67|11
1724805690000|2024-08-28 00:41:30|5620.49|5619.79|5620.37|5619.67|5620.49|5619.79|5620.37|5619.67|3
1724805700000|2024-08-28 00:41:40|5620.49|5619.79|5620.62|5619.92|5620.74|5620.04|5620.49|5619.79|20
1724805710000|2024-08-28 00:41:50|5620.49|5619.79|5620.62|5619.92|5620.62|5619.92|5620.49|5619.79|2
1724805720000|2024-08-28 00:42:00|5620.49|5619.79|5620.37|5619.67|5620.87|5620.17|5620.37|5619.67|26
1724805730000|2024-08-28 00:42:10|5620.62|5619.92|5620.62|5619.92|5620.62|5619.92|5620.62|5619.92|3
1724805750000|2024-08-28 00:42:30|5620.49|5619.79|5620.12|5619.42|5620.49|5619.79|5620.12|5619.42|21
1724805760000|2024-08-28 00:42:40|5620.24|5619.54|5620.12|5619.42|5620.37|5619.67|5620.12|5619.42|15
1724805780000|2024-08-28 00:43:00|5619.87|5619.17|5619.62|5618.92|5619.87|5619.17|5619.62|5618.92|29
1724805800000|2024-08-28 00:43:20|5619.37|5618.67|5619.37|5618.67|5619.37|5618.67|5619.37|5618.67|11
1724805810000|2024-08-28 00:43:30|5619.49|5618.79|5619.37|5618.67|5619.49|5618.79|5619.37|5618.67|2
1724805820000|2024-08-28 00:43:40|||||||||1
1724805830000|2024-08-28 00:43:50|5619.24|5618.54|5619.12|5618.42|5619.24|5618.54|5619.12|5618.42|6
1724805840000|2024-08-28 00:44:00|5619.24|5618.54|5619.37|5618.67|5619.37|5618.67|5619.24|5618.54|6
1724805850000|2024-08-28 00:44:10|5619.62|5618.92|5619.62|5618.92|5619.62|5618.92|5619.62|5618.92|11
1724805860000|2024-08-28 00:44:20|5619.87|5619.17|5619.87|5619.17|5619.87|5619.17|5619.87|5619.17|5
1724805870000|2024-08-28 00:44:30|5619.99|5619.29|5620.12|5619.42|5620.24|5619.54|5619.99|5619.29|6
1724805880000|2024-08-28 00:44:40|5620.24|5619.54|5620.12|5619.42|5620.37|5619.67|5620.12|5619.42|2
1724805900000|2024-08-28 00:45:00|5619.87|5619.17|5619.87|5619.17|5619.99|5619.29|5619.62|5618.92|8
1724805910000|2024-08-28 00:45:10|5619.99|5619.29|5620.12|5619.42|5620.12|5619.42|5619.87|5619.17|5
1724805920000|2024-08-28 00:45:20|5620.37|5619.67|5620.24|5619.54|5620.37|5619.67|5620.12|5619.42|13
1724805930000|2024-08-28 00:45:30|5620.12|5619.42|5620.12|5619.42|5620.12|5619.42|5620.12|5619.42|0
1724805950000|2024-08-28 00:45:50|5619.99|5619.29|5619.87|5619.17|5619.99|5619.29|5619.62|5618.92|10
1724805960000|2024-08-28 00:46:00|5619.74|5619.04|5619.87|5619.17|5619.87|5619.17|5619.62|5618.92|7
1724805970000|2024-08-28 00:46:10|5619.99|5619.29|5619.99|5619.29|5619.99|5619.29|5619.99|5619.29|4
1724805980000|2024-08-28 00:46:20|5620.12|5619.42|5619.99|5619.29|5620.12|5619.42|5619.99|5619.29|0
1724805990000|2024-08-28 00:46:30|5620.12|5619.42|5620.24|5619.54|5620.24|5619.54|5619.99|5619.29|2
1724806000000|2024-08-28 00:46:40|5620.12|5619.42|5620.37|5619.67|5620.37|5619.67|5620.12|5619.42|11
1724806010000|2024-08-28 00:46:50|5620.12|5619.42|5619.87|5619.17|5620.12|5619.42|5619.87|5619.17|5
1724806020000|2024-08-28 00:47:00|5619.74|5619.04|5619.87|5619.17|5619.87|5619.17|5619.74|5619.04|6
1724806030000|2024-08-28 00:47:10|5619.99|5619.29|5620.37|5619.67|5620.37|5619.67|5619.99|5619.29|4
1724806050000|2024-08-28 00:47:30|5620.49|5619.79|5620.87|5620.17|5620.87|5620.17|5620.49|5619.79|14
1724806060000|2024-08-28 00:47:40|||||||||2
1724806070000|2024-08-28 00:47:50|5620.62|5619.92|5620.62|5619.92|5620.62|5619.92|5620.62|5619.92|17
1724806080000|2024-08-28 00:48:00|5620.37|5619.67|5620.62|5619.92|5620.62|5619.92|5620.37|5619.67|8
1724806090000|2024-08-28 00:48:10|5620.87|5620.17|5620.87|5620.17|5620.87|5620.17|5620.87|5620.17|8
1724806100000|2024-08-28 00:48:20|5621.12|5620.42|5621.12|5620.42|5621.12|5620.42|5621.12|5620.42|9
1724806110000|2024-08-28 00:48:30|5620.99|5620.29|5621.12|5620.42|5621.12|5620.42|5620.87|5620.17|9
1724806120000|2024-08-28 00:48:40|5620.99|5620.29|5621.12|5620.42|5621.12|5620.42|5620.87|5620.17|3
1724806130000|2024-08-28 00:48:50|5621.37|5620.67|5621.62|5620.92|5621.74|5621.04|5621.37|5620.67|49
1724806140000|2024-08-28 00:49:00|5621.49|5620.79|5621.37|5620.67|5621.62|5620.92|5621.37|5620.67|13
1724806150000|2024-08-28 00:49:10|5621.49|5620.79|5621.62|5620.92|5621.62|5620.92|5621.49|5620.79|4
1724806160000|2024-08-28 00:49:20|5621.49|5620.79|5621.62|5620.92|5621.62|5620.92|5621.49|5620.79|2
1724806170000|2024-08-28 00:49:30|5621.74|5621.04|5621.62|5620.92|5621.87|5621.17|5621.62|5620.92|26
1724806180000|2024-08-28 00:49:40|5621.49|5620.79|5621.37|5620.67|5621.49|5620.79|5621.37|5620.67|7
1724806190000|2024-08-28 00:49:50|5621.62|5620.92|5621.62|5620.92|5621.62|5620.92|5621.62|5620.92|2
1724806200000|2024-08-28 00:50:00|5621.49|5620.79|5621.37|5620.67|5621.49|5620.79|5621.37|5620.67|7
1724806230000|2024-08-28 00:50:30|5621.12|5620.42|5621.62|5620.92|5621.62|5620.92|5621.12|5620.42|14
1724806240000|2024-08-28 00:50:40|5621.49|5620.79|5621.62|5620.92|5621.62|5620.92|5621.37|5620.67|4
1724806250000|2024-08-28 00:50:50|5621.49|5620.79|5621.62|5620.92|5621.62|5620.92|5621.49|5620.79|3
1724806260000|2024-08-28 00:51:00|5621.49|5620.79|5621.62|5620.92|5621.62|5620.92|5621.37|5620.67|13
1724806270000|2024-08-28 00:51:10|5621.37|5620.67|5621.62|5620.92|5621.62|5620.92|5621.37|5620.67|5
1724806280000|2024-08-28 00:51:20|5621.87|5621.17|5621.62|5620.92|5621.87|5621.17|5621.62|5620.92|10
1724806290000|2024-08-28 00:51:30|5621.74|5621.04|5621.62|5620.92|5621.74|5621.04|5621.62|5620.92|1
1724806300000|2024-08-28 00:51:40|||||||||4
1724806310000|2024-08-28 00:51:50|||||||||4
1724806320000|2024-08-28 00:52:00|5621.37|5620.67|5621.62|5620.92|5621.62|5620.92|5621.37|5620.67|6
1724806330000|2024-08-28 00:52:10|5621.49|5620.79|5621.49|5620.79|5621.49|5620.79|5621.37|5620.67|1
1724806340000|2024-08-28 00:52:20|5621.37|5620.67|5621.37|5620.67|5621.37|5620.67|5621.37|5620.67|11
1724806350000|2024-08-28 00:52:30|5621.49|5620.79|5621.49|5620.79|5621.49|5620.79|5621.49|5620.79|1
1724806360000|2024-08-28 00:52:40|5621.37|5620.67|5621.37|5620.67|5621.62|5620.92|5621.37|5620.67|22
1724806370000|2024-08-28 00:52:50|5621.49|5620.79|5621.49|5620.79|5621.49|5620.79|5621.49|5620.79|1
1724806380000|2024-08-28 00:53:00|5621.37|5620.67|5621.37|5620.67|5621.37|5620.67|5621.37|5620.67|0
1724806390000|2024-08-28 00:53:10|5621.12|5620.42|5621.37|5620.67|5621.37|5620.67|5621.12|5620.42|20
1724806420000|2024-08-28 00:53:40|5621.24|5620.54|5621.24|5620.54|5621.24|5620.54|5621.12|5620.42|7
1724806430000|2024-08-28 00:53:50|5621.12|5620.42|5621.37|5620.67|5621.37|5620.67|5621.12|5620.42|5
1724806440000|2024-08-28 00:54:00|5621.24|5620.54|5621.12|5620.42|5621.24|5620.54|5621.12|5620.42|3
1724806450000|2024-08-28 00:54:10|5621.37|5620.67|5621.12|5620.42|5621.37|5620.67|5621.12|5620.42|15
1724806470000|2024-08-28 00:54:30|5621.24|5620.54|5621.24|5620.54|5621.37|5620.67|5621.24|5620.54|14
1724806480000|2024-08-28 00:54:40|5621.12|5620.42|5621.37|5620.67|5621.37|5620.67|5621.12|5620.42|1
1724806500000|2024-08-28 00:55:00|5621.24|5620.54|5621.62|5620.92|5621.62|5620.92|5621.24|5620.54|14
1724806510000|2024-08-28 00:55:10|5621.49|5620.79|5621.37|5620.67|5621.49|5620.79|5621.37|5620.67|5
1724806520000|2024-08-28 00:55:20|5621.24|5620.54|5621.37|5620.67|5621.37|5620.67|5621.24|5620.54|2
1724806530000|2024-08-28 00:55:30|5621.24|5620.54|5621.12|5620.42|5621.24|5620.54|5621.12|5620.42|1
1724806540000|2024-08-28 00:55:40|5621.24|5620.54|5621.37|5620.67|5621.37|5620.67|5621.24|5620.54|8
1724806560000|2024-08-28 00:56:00|5621.12|5620.42|5621.37|5620.67|5621.37|5620.67|5621.12|5620.42|8
1724806570000|2024-08-28 00:56:10|5621.24|5620.54|5621.24|5620.54|5621.37|5620.67|5621.24|5620.54|7
1724806580000|2024-08-28 00:56:20|5621.37|5620.67|5621.12|5620.42|5621.37|5620.67|5621.12|5620.42|2
1724806590000|2024-08-28 00:56:30|5621.24|5620.54|5621.12|5620.42|5621.24|5620.54|5621.12|5620.42|2
1724806600000|2024-08-28 00:56:40|5620.87|5620.17|5620.87|5620.17|5620.87|5620.17|5620.87|5620.17|10
1724806610000|2024-08-28 00:56:50|5620.99|5620.29|5620.87|5620.17|5620.99|5620.29|5620.87|5620.17|7
1724806620000|2024-08-28 00:57:00|5620.62|5619.92|5620.87|5620.17|5621.12|5620.42|5620.62|5619.92|45
1724806630000|2024-08-28 00:57:10|5620.99|5620.29|5621.12|5620.42|5621.37|5620.67|5620.99|5620.29|15
1724806640000|2024-08-28 00:57:20|||||||||2
1724806650000|2024-08-28 00:57:30|5621.37|5620.67|5621.62|5620.92|5621.62|5620.92|5621.37|5620.67|4
1724806660000|2024-08-28 00:57:40|||||||||10
1724806670000|2024-08-28 00:57:50|5621.37|5620.67|5621.37|5620.67|5621.62|5620.92|5621.37|5620.67|13
1724806680000|2024-08-28 00:58:00|5621.49|5620.79|5621.62|5620.92|5621.62|5620.92|5621.37|5620.67|1
1724806690000|2024-08-28 00:58:10|5621.49|5620.79|5621.62|5620.92|5621.62|5620.92|5621.37|5620.67|8
1724806700000|2024-08-28 00:58:20|5621.37|5620.67|5621.37|5620.67|5621.62|5620.92|5621.37|5620.67|4
1724806710000|2024-08-28 00:58:30|5621.49|5620.79|5621.62|5620.92|5621.62|5620.92|5621.49|5620.79|8
1724806720000|2024-08-28 00:58:40|5621.37|5620.67|5621.37|5620.67|5621.37|5620.67|5621.37|5620.67|10
1724806730000|2024-08-28 00:58:50|5621.49|5620.79|5621.62|5620.92|5621.62|5620.92|5621.49|5620.79|1
1724806750000|2024-08-28 00:59:10|5621.49|5620.79|5621.87|5621.17|5621.87|5621.17|5621.37|5620.67|36
1724806760000|2024-08-28 00:59:20|5621.74|5621.04|5621.74|5621.04|5621.74|5621.04|5621.62|5620.92|8
1724806770000|2024-08-28 00:59:30|5621.62|5620.92|5621.74|5621.04|5621.74|5621.04|5621.62|5620.92|4
1724806780000|2024-08-28 00:59:40|5621.62|5620.92|5621.62|5620.92|5621.87|5621.17|5621.62|5620.92|3
1724806790000|2024-08-28 00:59:50|||||||||2
1724806800000|2024-08-28 01:00:00|||||||||1
1724806820000|2024-08-28 01:00:20|5621.49|5620.79|5621.37|5620.67|5621.49|5620.79|5621.37|5620.67|12
1724806830000|2024-08-28 01:00:30|5621.49|5620.79|5621.62|5620.92|5621.62|5620.92|5621.49|5620.79|2
1724806840000|2024-08-28 01:00:40|5621.87|5621.17|5621.87|5621.17|5621.87|5621.17|5621.87|5621.17|5
1724806850000|2024-08-28 01:00:50|5621.74|5621.04|5621.62|5620.92|5621.74|5621.04|5621.62|5620.92|5
1724806860000|2024-08-28 01:01:00|5621.49|5620.79|5621.49|5620.79|5621.62|5620.92|5621.49|5620.79|4
1724806870000|2024-08-28 01:01:10|5621.37|5620.67|5621.37|5620.67|5621.37|5620.67|5621.37|5620.67|2
1724806890000|2024-08-28 01:01:30|5621.49|5620.79|5621.37|5620.67|5621.49|5620.79|5621.37|5620.67|21
1724806900000|2024-08-28 01:01:40|5621.49|5620.79|5621.62|5620.92|5621.62|5620.92|5621.49|5620.79|5
1724806910000|2024-08-28 01:01:50|5621.49|5620.79|5621.62|5620.92|5621.62|5620.92|5621.49|5620.79|8
1724806920000|2024-08-28 01:02:00|5621.49|5620.79|5621.37|5620.67|5621.49|5620.79|5621.37|5620.67|1
1724806940000|2024-08-28 01:02:20|5621.24|5620.54|5621.37|5620.67|5621.37|5620.67|5621.24|5620.54|20
1724806950000|2024-08-28 01:02:30|5621.62|5620.92|5621.62|5620.92|5621.62|5620.92|5621.62|5620.92|14
1724806970000|2024-08-28 01:02:50|5621.37|5620.67|5621.37|5620.67|5621.49|5620.79|5621.37|5620.67|7
1724806980000|2024-08-28 01:03:00|||||||||3
1724806990000|2024-08-28 01:03:10|5621.24|5620.54|5621.37|5620.67|5621.37|5620.67|5621.24|5620.54|23
1724807000000|2024-08-28 01:03:20|||||||||5
1724807010000|2024-08-28 01:03:30|5621.49|5620.79|5621.37|5620.67|5621.62|5620.92|5621.37|5620.67|8
1724807020000|2024-08-28 01:03:40|5621.24|5620.54|5621.12|5620.42|5621.24|5620.54|5621.12|5620.42|7
1724807030000|2024-08-28 01:03:50|||||||||3
1724807040000|2024-08-28 01:04:00|5620.99|5620.29|5621.37|5620.67|5621.37|5620.67|5620.87|5620.17|47
1724807050000|2024-08-28 01:04:10|5621.24|5620.54|5621.37|5620.67|5621.37|5620.67|5621.24|5620.54|3
1724807070000|2024-08-28 01:04:30|5621.49|5620.79|5621.62|5620.92|5621.62|5620.92|5621.37|5620.67|8
1724807080000|2024-08-28 01:04:40|||||||||1
1724807090000|2024-08-28 01:04:50|5621.37|5620.67|5621.49|5620.79|5621.49|5620.79|5621.37|5620.67|13
1724807100000|2024-08-28 01:05:00|5621.62|5620.92|5621.37|5620.67|5621.62|5620.92|5621.37|5620.67|4
1724807110000|2024-08-28 01:05:10|5621.62|5620.92|5621.62|5620.92|5621.87|5621.17|5621.62|5620.92|25
1724807120000|2024-08-28 01:05:20|5621.87|5621.17|5622.12|5621.42|5622.12|5621.42|5621.62|5620.92|16
1724807140000|2024-08-28 01:05:40|5622.87|5622.17|5622.12|5621.42|5622.87|5622.17|5622.12|5621.42|96
1724807150000|2024-08-28 01:05:50|5621.99|5621.29|5621.87|5621.17|5621.99|5621.29|5621.87|5621.17|16
1724807160000|2024-08-28 01:06:00|5621.99|5621.29|5622.49|5621.79|5622.62|5621.92|5621.99|5621.29|27
1724807170000|2024-08-28 01:06:10|5622.37|5621.67|5622.12|5621.42|5622.37|5621.67|5622.12|5621.42|11
1724807180000|2024-08-28 01:06:20|5622.37|5621.67|5622.37|5621.67|5622.37|5621.67|5622.12|5621.42|7
1724807190000|2024-08-28 01:06:30|5622.62|5621.92|5622.62|5621.92|5622.74|5622.04|5622.62|5621.92|14
1724807200000|2024-08-28 01:06:40|5622.87|5622.17|5622.87|5622.17|5622.87|5622.17|5622.87|5622.17|26
1724807210000|2024-08-28 01:06:50|5622.99|5622.29|5623.12|5622.42|5623.12|5622.42|5622.99|5622.29|17
1724807220000|2024-08-28 01:07:00|5622.99|5622.29|5623.12|5622.42|5623.37|5622.67|5622.87|5622.17|55
1724807230000|2024-08-28 01:07:10|5623.24|5622.54|5623.24|5622.54|5623.24|5622.54|5623.24|5622.54|16
1724807240000|2024-08-28 01:07:20|5623.12|5622.42|5622.87|5622.17|5623.12|5622.42|5622.87|5622.17|27
1724807250000|2024-08-28 01:07:30|5622.99|5622.29|5622.87|5622.17|5622.99|5622.29|5622.87|5622.17|21
1724807270000|2024-08-28 01:07:50|5622.62|5621.92|5622.49|5621.79|5622.62|5621.92|5622.49|5621.79|12
1724807280000|2024-08-28 01:08:00|5622.62|5621.92|5622.37|5621.67|5622.62|5621.92|5622.37|5621.67|18
1724807290000|2024-08-28 01:08:10|||||||||12
1724807300000|2024-08-28 01:08:20|5622.24|5621.54|5622.12|5621.42|5622.24|5621.54|5622.12|5621.42|10
1724807310000|2024-08-28 01:08:30|5622.24|5621.54|5622.12|5621.42|5622.24|5621.54|5622.12|5621.42|17
1724807320000|2024-08-28 01:08:40|5622.24|5621.54|5622.37|5621.67|5622.37|5621.67|5622.12|5621.42|2
1724807330000|2024-08-28 01:08:50|5622.24|5621.54|5622.24|5621.54|5622.37|5621.67|5622.12|5621.42|13
1724807340000|2024-08-28 01:09:00|5622.12|5621.42|5622.12|5621.42|5622.24|5621.54|5622.12|5621.42|5
1724807350000|2024-08-28 01:09:10|5621.99|5621.29|5622.12|5621.42|5622.12|5621.42|5621.99|5621.29|19
1724807360000|2024-08-28 01:09:20|5621.99|5621.29|5622.12|5621.42|5622.12|5621.42|5621.87|5621.17|37
1724807370000|2024-08-28 01:09:30|5621.99|5621.29|5622.12|5621.42|5622.12|5621.42|5621.87|5621.17|13
1724807380000|2024-08-28 01:09:40|5621.99|5621.29|5621.87|5621.17|5621.99|5621.29|5621.87|5621.17|1
1724807400000|2024-08-28 01:10:00|5621.99|5621.29|5622.12|5621.42|5622.12|5621.42|5621.99|5621.29|12
1724807410000|2024-08-28 01:10:10|5621.87|5621.17|5621.99|5621.29|5621.99|5621.29|5621.87|5621.17|8
1724807420000|2024-08-28 01:10:20|5621.87|5621.17|5621.87|5621.17|5622.12|5621.42|5621.87|5621.17|8
1724807430000|2024-08-28 01:10:30|||||||||1
1724807440000|2024-08-28 01:10:40|||||||||3
1724807450000|2024-08-28 01:10:50|||||||||7
1724807460000|2024-08-28 01:11:00|5621.99|5621.29|5622.12|5621.42|5622.12|5621.42|5621.99|5621.29|17
1724807470000|2024-08-28 01:11:10|||||||||1
1724807480000|2024-08-28 01:11:20|5621.87|5621.17|5621.99|5621.29|5621.99|5621.29|5621.87|5621.17|7
1724807490000|2024-08-28 01:11:30|5621.87|5621.17|5621.99|5621.29|5621.99|5621.29|5621.87|5621.17|0
1724807500000|2024-08-28 01:11:40|5622.12|5621.42|5622.12|5621.42|5622.12|5621.42|5622.12|5621.42|15
1724807540000|2024-08-28 01:12:20|5621.87|5621.17|5621.62|5620.92|5621.87|5621.17|5621.62|5620.92|29
1724807550000|2024-08-28 01:12:30|5621.74|5621.04|5621.62|5620.92|5621.74|5621.04|5621.62|5620.92|15
1724807570000|2024-08-28 01:12:50|||||||||26
1724807580000|2024-08-28 01:13:00|5621.49|5620.79|5621.37|5620.67|5621.62|5620.92|5621.37|5620.67|17
1724807590000|2024-08-28 01:13:10|5621.12|5620.42|5621.12|5620.42|5621.12|5620.42|5621.12|5620.42|13
1724807600000|2024-08-28 01:13:20|5621.24|5620.54|5621.37|5620.67|5621.49|5620.79|5621.24|5620.54|28
1724807610000|2024-08-28 01:13:30|5621.24|5620.54|5621.12|5620.42|5621.24|5620.54|5621.12|5620.42|2
1724807620000|2024-08-28 01:13:40|5621.37|5620.67|5621.37|5620.67|5621.37|5620.67|5621.37|5620.67|4
1724807630000|2024-08-28 01:13:50|5621.24|5620.54|5621.24|5620.54|5621.37|5620.67|5621.24|5620.54|10
1724807640000|2024-08-28 01:14:00|5621.37|5620.67|5621.62|5620.92|5621.62|5620.92|5621.37|5620.67|8
1724807650000|2024-08-28 01:14:10|5621.87|5621.17|5621.87|5621.17|5621.87|5621.17|5621.87|5621.17|10
1724807660000|2024-08-28 01:14:20|5621.74|5621.04|5621.62|5620.92|5621.74|5621.04|5621.62|5620.92|5
1724807670000|2024-08-28 01:14:30|5621.76|5621.06|5621.83|5621.13|5621.88|5621.18|5621.76|5621.06|3
1724807680000|2024-08-28 01:14:40|5621.95|5621.25|5622.08|5621.38|5622.08|5621.38|5621.83|5621.13|12
1724807690000|2024-08-28 01:14:50|5621.95|5621.25|5621.83|5621.13|5621.95|5621.25|5621.83|5621.13|2
1724807700000|2024-08-28 01:15:00|5621.7|5621|5622.08|5621.38|5622.08|5621.38|5621.7|5621|33
1724807710000|2024-08-28 01:15:10|5621.95|5621.25|5621.83|5621.13|5621.95|5621.25|5621.7|5621|7
1724807720000|2024-08-28 01:15:20|5621.7|5621|5621.58|5620.88|5621.7|5621|5621.58|5620.88|3
1724807730000|2024-08-28 01:15:30|5621.45|5620.75|5621.58|5620.88|5621.58|5620.88|5621.33|5620.63|16
1724807740000|2024-08-28 01:15:40|||||||||8
1724807750000|2024-08-28 01:15:50|5621.7|5621|5621.83|5621.13|5621.83|5621.13|5621.7|5621|10
1724807760000|2024-08-28 01:16:00|5621.95|5621.25|5622.33|5621.63|5622.33|5621.63|5621.95|5621.25|12
1724807770000|2024-08-28 01:16:10|5622.2|5621.5|5622.33|5621.63|5622.33|5621.63|5622.08|5621.38|15
1724807780000|2024-08-28 01:16:20|5622.2|5621.5|5622.33|5621.63|5622.33|5621.63|5622.2|5621.5|9
1724807790000|2024-08-28 01:16:30|||||||||1
1724807800000|2024-08-28 01:16:40|5622.2|5621.5|5622.58|5621.88|5622.58|5621.88|5622.08|5621.38|5
1724807810000|2024-08-28 01:16:50|5622.7|5622|5622.58|5621.88|5622.83|5622.13|5622.58|5621.88|18
1724807840000|2024-08-28 01:17:20|5622.7|5622|5623.08|5622.38|5623.08|5622.38|5622.7|5622|21
1724807850000|2024-08-28 01:17:30|||||||||6
1724807860000|2024-08-28 01:17:40|||||||||3
1724807870000|2024-08-28 01:17:50|5622.95|5622.25|5622.95|5622.25|5622.95|5622.25|5622.95|5622.25|12
1724807880000|2024-08-28 01:18:00|5622.83|5622.13|5623.58|5622.88|5623.58|5622.88|5622.83|5622.13|27
1724807890000|2024-08-28 01:18:10|5623.45|5622.75|5623.33|5622.63|5623.45|5622.75|5623.33|5622.63|41
1724807900000|2024-08-28 01:18:20|5623.2|5622.5|5623.08|5622.38|5623.2|5622.5|5623.08|5622.38|10
1724807910000|2024-08-28 01:18:30|5623.2|5622.5|5623.08|5622.38|5623.2|5622.5|5623.08|5622.38|0
1724807920000|2024-08-28 01:18:40|||||||||3
1724807930000|2024-08-28 01:18:50|||||||||2
1724807940000|2024-08-28 01:19:00|||||||||14
1724807950000|2024-08-28 01:19:10|5623.2|5622.5|5623.08|5622.38|5623.2|5622.5|5623.08|5622.38|5
1724807960000|2024-08-28 01:19:20|5623.2|5622.5|5623.08|5622.38|5623.2|5622.5|5623.08|5622.38|2
1724807970000|2024-08-28 01:19:30|5623.2|5622.5|5623.33|5622.63|5623.33|5622.63|5623.2|5622.5|7
1724807980000|2024-08-28 01:19:40|||||||||4
1724807990000|2024-08-28 01:19:50|5623.2|5622.5|5622.83|5622.13|5623.2|5622.5|5622.83|5622.13|10
1724808000000|2024-08-28 01:20:00|5622.58|5621.88|5622.58|5621.88|5622.58|5621.88|5622.58|5621.88|16
1724808030000|2024-08-28 01:20:30|||||||||2
1724808040000|2024-08-28 01:20:40|5622.33|5621.63|5622.58|5621.88|5622.58|5621.88|5622.33|5621.63|33
1724808050000|2024-08-28 01:20:50|5622.45|5621.75|5622.33|5621.63|5622.45|5621.75|5622.33|5621.63|5
1724808060000|2024-08-28 01:21:00|5622.45|5621.75|5622.58|5621.88|5622.58|5621.88|5622.45|5621.75|3
1724808070000|2024-08-28 01:21:10|||||||||1
1724808080000|2024-08-28 01:21:20|5622.7|5622|5622.58|5621.88|5622.7|5622|5622.58|5621.88|0
1724808090000|2024-08-28 01:21:30|5622.33|5621.63|5622.58|5621.88|5622.58|5621.88|5622.33|5621.63|13
1724808110000|2024-08-28 01:21:50|5622.45|5621.75|5622.33|5621.63|5622.45|5621.75|5622.33|5621.63|4
1724808120000|2024-08-28 01:22:00|5622.45|5621.75|5622.33|5621.63|5622.45|5621.75|5622.33|5621.63|2
1724808140000|2024-08-28 01:22:20|5622.45|5621.75|5622.58|5621.88|5622.58|5621.88|5622.33|5621.63|12
1724808160000|2024-08-28 01:22:40|5622.45|5621.75|5622.33|5621.63|5622.58|5621.88|5622.33|5621.63|33
1724808170000|2024-08-28 01:22:50|5622.45|5621.75|5622.33|5621.63|5622.45|5621.75|5622.33|5621.63|5
1724808180000|2024-08-28 01:23:00|5622.2|5621.5|5622.08|5621.38|5622.2|5621.5|5622.08|5621.38|10
1724808190000|2024-08-28 01:23:10|5622.2|5621.5|5622.45|5621.75|5622.45|5621.75|5622.2|5621.5|4
1724808200000|2024-08-28 01:23:20|5622.58|5621.88|5622.33|5621.63|5622.58|5621.88|5622.33|5621.63|13
1724808220000|2024-08-28 01:23:40|||||||||1
1724808230000|2024-08-28 01:23:50|||||||||14
1724808240000|2024-08-28 01:24:00|5622.58|5621.88|5622.83|5622.13|5622.83|5622.13|5622.58|5621.88|8
1724808250000|2024-08-28 01:24:10|5622.95|5622.25|5622.7|5622|5622.95|5622.25|5622.7|5622|6
1724808260000|2024-08-28 01:24:20|5622.58|5621.88|5622.83|5622.13|5622.83|5622.13|5622.58|5621.88|3
1724808270000|2024-08-28 01:24:30|5622.7|5622|5622.58|5621.88|5622.7|5622|5622.58|5621.88|3
1724808280000|2024-08-28 01:24:40|||||||||3
1724808290000|2024-08-28 01:24:50|5622.45|5621.75|5622.58|5621.88|5622.58|5621.88|5622.45|5621.75|14
1724808310000|2024-08-28 01:25:10|5622.83|5622.13|5622.83|5622.13|5622.83|5622.13|5622.83|5622.13|27
1724808320000|2024-08-28 01:25:20|5622.7|5622|5622.83|5622.13|5622.83|5622.13|5622.7|5622|1
1724808340000|2024-08-28 01:25:40|5623.08|5622.38|5623.08|5622.38|5623.2|5622.5|5623.08|5622.38|35
1724808350000|2024-08-28 01:25:50|||||||||4
1724808360000|2024-08-28 01:26:00|5622.95|5622.25|5622.83|5622.13|5622.95|5622.25|5622.83|5622.13|21
1724808370000|2024-08-28 01:26:10|5622.95|5622.25|5622.83|5622.13|5623.08|5622.38|5622.83|5622.13|11
1724808380000|2024-08-28 01:26:20|5622.58|5621.88|5622.7|5622|5622.7|5622|5622.58|5621.88|23
1724808390000|2024-08-28 01:26:30|5622.83|5622.13|5622.58|5621.88|5622.83|5622.13|5622.58|5621.88|0
1724808400000|2024-08-28 01:26:40|||||||||7
1724808410000|2024-08-28 01:26:50|5622.45|5621.75|5622.08|5621.38|5622.58|5621.88|5621.95|5621.25|50
1724808420000|2024-08-28 01:27:00|5622.33|5621.63|5622.33|5621.63|5622.33|5621.63|5622.33|5621.63|5
1724808440000|2024-08-28 01:27:20|5622.2|5621.5|5622.08|5621.38|5622.2|5621.5|5622.08|5621.38|9
1724808460000|2024-08-28 01:27:40|5621.83|5621.13|5621.83|5621.13|5622.08|5621.38|5621.83|5621.13|8
1724808470000|2024-08-28 01:27:50|||||||||6
1724808480000|2024-08-28 01:28:00|5621.7|5621|5621.83|5621.13|5621.83|5621.13|5621.7|5621|16
1724808490000|2024-08-28 01:28:10|5621.95|5621.25|5621.83|5621.13|5621.95|5621.25|5621.83|5621.13|13
1724808500000|2024-08-28 01:28:20|5621.58|5620.88|5621.33|5620.63|5621.58|5620.88|5621.33|5620.63|28
1724808510000|2024-08-28 01:28:30|5621.08|5620.38|5621.33|5620.63|5621.33|5620.63|5621.08|5620.38|36
1724808530000|2024-08-28 01:28:50|5621.58|5620.88|5621.58|5620.88|5621.58|5620.88|5621.58|5620.88|15
1724808540000|2024-08-28 01:29:00|5621.7|5621|5621.58|5620.88|5621.7|5621|5621.58|5620.88|4
1724808550000|2024-08-28 01:29:10|5621.7|5621|5621.83|5621.13|5621.83|5621.13|5621.7|5621|4
1724808560000|2024-08-28 01:29:20|5621.58|5620.88|5621.58|5620.88|5621.7|5621|5621.58|5620.88|5
1724808580000|2024-08-28 01:29:40|5621.7|5621|5622.08|5621.38|5622.08|5621.38|5621.7|5621|21
1724808590000|2024-08-28 01:29:50|||||||||14
1724808600000|2024-08-28 01:30:00|5621.95|5621.25|5621.7|5621|5621.95|5621.25|5621.33|5620.63|28
1724808610000|2024-08-28 01:30:10|5621.58|5620.88|5621.83|5621.13|5621.83|5621.13|5621.58|5620.88|31
1724808620000|2024-08-28 01:30:20|5621.7|5621|5621.7|5621|5621.83|5621.13|5621.7|5621|10
1724808630000|2024-08-28 01:30:30|5621.83|5621.13|5621.83|5621.13|5621.83|5621.13|5621.58|5620.88|17
1724808640000|2024-08-28 01:30:40|5621.7|5621|5621.83|5621.13|5621.83|5621.13|5621.58|5620.88|15
1724808650000|2024-08-28 01:30:50|5621.7|5621|5621.83|5621.13|5621.83|5621.13|5621.7|5621|6
1724808660000|2024-08-28 01:31:00|5621.7|5621|5621.83|5621.13|5621.83|5621.13|5621.58|5620.88|13
1724808670000|2024-08-28 01:31:10|5621.7|5621|5621.33|5620.63|5621.7|5621|5621.33|5620.63|36
1724808680000|2024-08-28 01:31:20|5621.45|5620.75|5621.08|5620.38|5621.45|5620.75|5621.08|5620.38|16
1724808690000|2024-08-28 01:31:30|5621.2|5620.5|5621.08|5620.38|5621.2|5620.5|5621.08|5620.38|14
1724808700000|2024-08-28 01:31:40|5620.95|5620.25|5620.83|5620.13|5620.95|5620.25|5620.58|5619.88|67
1724808710000|2024-08-28 01:31:50|5620.7|5620|5621.33|5620.63|5621.33|5620.63|5620.7|5620|13
1724808720000|2024-08-28 01:32:00|5621.2|5620.5|5621.33|5620.63|5621.33|5620.63|5621.08|5620.38|10
1724808730000|2024-08-28 01:32:10|5621.08|5620.38|5621.08|5620.38|5621.08|5620.38|5621.08|5620.38|11
1724808740000|2024-08-28 01:32:20|5621.33|5620.63|5621.33|5620.63|5621.33|5620.63|5621.33|5620.63|6
1724808750000|2024-08-28 01:32:30|5621.2|5620.5|5621.33|5620.63|5621.33|5620.63|5621.08|5620.38|4
1724808760000|2024-08-28 01:32:40|5621.2|5620.5|5621.08|5620.38|5621.2|5620.5|5621.08|5620.38|5
1724808770000|2024-08-28 01:32:50|5620.83|5620.13|5620.83|5620.13|5620.83|5620.13|5620.83|5620.13|24
1724808780000|2024-08-28 01:33:00|5621.08|5620.38|5620.95|5620.25|5621.2|5620.5|5620.83|5620.13|25
1724808790000|2024-08-28 01:33:10|5621.08|5620.38|5621.33|5620.63|5621.33|5620.63|5621.08|5620.38|1
1724808800000|2024-08-28 01:33:20|5621.2|5620.5|5621.2|5620.5|5621.2|5620.5|5621.08|5620.38|7
1724808810000|2024-08-28 01:33:30|5621.33|5620.63|5620.83|5620.13|5621.33|5620.63|5620.83|5620.13|3
1724808820000|2024-08-28 01:33:40|||||||||5
1724808830000|2024-08-28 01:33:50|5620.58|5619.88|5621.08|5620.38|5621.08|5620.38|5620.58|5619.88|11
1724808840000|2024-08-28 01:34:00|5620.95|5620.25|5620.95|5620.25|5621.08|5620.38|5620.83|5620.13|6
1724808850000|2024-08-28 01:34:10|5621.08|5620.38|5620.83|5620.13|5621.08|5620.38|5620.83|5620.13|0
1724808860000|2024-08-28 01:34:20|5620.58|5619.88|5620.58|5619.88|5620.83|5620.13|5620.58|5619.88|26
1724808870000|2024-08-28 01:34:30|5620.08|5619.38|5620.08|5619.38|5620.08|5619.38|5619.95|5619.25|60
1724808880000|2024-08-28 01:34:40|||||||||6
1724808890000|2024-08-28 01:34:50|5620.33|5619.63|5620.33|5619.63|5620.33|5619.63|5620.33|5619.63|12
1724808900000|2024-08-28 01:35:00|5620.08|5619.38|5619.83|5619.13|5620.08|5619.38|5619.83|5619.13|10
1724808910000|2024-08-28 01:35:10|||||||||4
1724808920000|2024-08-28 01:35:20|5619.7|5619|5619.83|5619.13|5619.83|5619.13|5619.2|5618.5|102
1724808930000|2024-08-28 01:35:30|5619.95|5619.25|5620.08|5619.38|5620.08|5619.38|5619.95|5619.25|14
1724808940000|2024-08-28 01:35:40|5620.33|5619.63|5620.33|5619.63|5620.33|5619.63|5620.33|5619.63|20
1724808950000|2024-08-28 01:35:50|5620.58|5619.88|5620.58|5619.88|5620.58|5619.88|5620.58|5619.88|8
1724808960000|2024-08-28 01:36:00|5620.7|5620|5620.58|5619.88|5620.7|5620|5620.58|5619.88|22
1724808970000|2024-08-28 01:36:10|||||||||1
1724808980000|2024-08-28 01:36:20|||||||||7
1724808990000|2024-08-28 01:36:30|5620.83|5620.13|5620.08|5619.38|5620.83|5620.13|5620.08|5619.38|46
1724809000000|2024-08-28 01:36:40|5620.2|5619.5|5620.08|5619.38|5620.33|5619.63|5620.08|5619.38|6
1724809010000|2024-08-28 01:36:50|5620.2|5619.5|5620.08|5619.38|5620.33|5619.63|5619.83|5619.13|20
1724809020000|2024-08-28 01:37:00|5619.95|5619.25|5619.83|5619.13|5620.08|5619.38|5619.83|5619.13|3
1724809030000|2024-08-28 01:37:10|5619.7|5619|5619.7|5619|5619.7|5619|5619.58|5618.88|12
1724809040000|2024-08-28 01:37:20|5619.83|5619.13|5619.95|5619.25|5620.08|5619.38|5619.83|5619.13|12
1724809050000|2024-08-28 01:37:30|5619.83|5619.13|5619.83|5619.13|5620.08|5619.38|5619.83|5619.13|0
1724809060000|2024-08-28 01:37:40|5620.08|5619.38|5619.58|5618.88|5620.08|5619.38|5619.58|5618.88|17
1724809070000|2024-08-28 01:37:50|5619.83|5619.13|5619.58|5618.88|5619.83|5619.13|5619.58|5618.88|22
1724809080000|2024-08-28 01:38:00|5619.7|5619|5619.7|5619|5619.7|5619|5619.58|5618.88|6
1724809090000|2024-08-28 01:38:10|5619.58|5618.88|5619.7|5619|5619.83|5619.13|5619.58|5618.88|17
1724809100000|2024-08-28 01:38:20|5619.83|5619.13|5619.58|5618.88|5619.83|5619.13|5619.58|5618.88|4
1724809110000|2024-08-28 01:38:30|5619.33|5618.63|5619.08|5618.38|5619.33|5618.63|5618.83|5618.13|69
1724809120000|2024-08-28 01:38:40|5618.83|5618.13|5619.08|5618.38|5619.08|5618.38|5618.83|5618.13|33
1724809160000|2024-08-28 01:39:20|5619.2|5618.5|5619.08|5618.38|5619.2|5618.5|5619.08|5618.38|34
1724809170000|2024-08-28 01:39:30|5619.2|5618.5|5619.33|5618.63|5619.33|5618.63|5619.2|5618.5|2
1724809180000|2024-08-28 01:39:40|5619.45|5618.75|5619.58|5618.88|5619.58|5618.88|5619.45|5618.75|23
1724809190000|2024-08-28 01:39:50|5619.45|5618.75|5619.58|5618.88|5619.58|5618.88|5619.33|5618.63|11
1724809200000|2024-08-28 01:40:00|5619.45|5618.75|5619.58|5618.88|5619.58|5618.88|5619.45|5618.75|0
1724809210000|2024-08-28 01:40:10|5619.45|5618.75|5619.58|5618.88|5619.58|5618.88|5619.45|5618.75|32
1724809220000|2024-08-28 01:40:20|5619.83|5619.13|5619.83|5619.13|5619.83|5619.13|5619.58|5618.88|9
1724809230000|2024-08-28 01:40:30|5620.08|5619.38|5619.95|5619.25|5620.08|5619.38|5619.83|5619.13|19
1724809240000|2024-08-28 01:40:40|5620.08|5619.38|5620.33|5619.63|5620.33|5619.63|5620.08|5619.38|9
1724809250000|2024-08-28 01:40:50|5620.08|5619.38|5620.33|5619.63|5620.33|5619.63|5620.08|5619.38|14
1724809260000|2024-08-28 01:41:00|5620.2|5619.5|5620.45|5619.75|5620.45|5619.75|5620.2|5619.5|14
1724809270000|2024-08-28 01:41:10|5620.58|5619.88|5620.58|5619.88|5620.58|5619.88|5620.33|5619.63|8
1724809290000|2024-08-28 01:41:30|5620.83|5620.13|5620.7|5620|5620.83|5620.13|5620.7|5620|16
1724809300000|2024-08-28 01:41:40|5620.58|5619.88|5620.58|5619.88|5620.83|5620.13|5620.58|5619.88|6
1724809310000|2024-08-28 01:41:50|||||||||8
1724809320000|2024-08-28 01:42:00|5620.7|5620|5620.83|5620.13|5620.83|5620.13|5620.58|5619.88|3
1724809330000|2024-08-28 01:42:10|5621.08|5620.38|5620.83|5620.13|5621.08|5620.38|5620.83|5620.13|8
1724809340000|2024-08-28 01:42:20|5620.7|5620|5620.83|5620.13|5620.83|5620.13|5620.7|5620|9
1724809350000|2024-08-28 01:42:30|5620.7|5620|5620.83|5620.13|5620.83|5620.13|5620.7|5620|3
1724809360000|2024-08-28 01:42:40|||||||||1
1724809370000|2024-08-28 01:42:50|5620.95|5620.25|5620.83|5620.13|5620.95|5620.25|5620.83|5620.13|2
1724809380000|2024-08-28 01:43:00|5621.08|5620.38|5621.08|5620.38|5621.08|5620.38|5621.08|5620.38|11
1724809390000|2024-08-28 01:43:10|5621.2|5620.5|5621.33|5620.63|5621.33|5620.63|5621.2|5620.5|5
1724809410000|2024-08-28 01:43:30|5621.2|5620.5|5621.2|5620.5|5621.2|5620.5|5621.2|5620.5|20
1724809420000|2024-08-28 01:43:40|5621.08|5620.38|5621.58|5620.88|5621.58|5620.88|5621.08|5620.38|13
1724809430000|2024-08-28 01:43:50|5621.7|5621|5621.83|5621.13|5621.83|5621.13|5621.7|5621|8
1724809440000|2024-08-28 01:44:00|5621.7|5621|5621.7|5621|5621.83|5621.13|5621.58|5620.88|6
1724809450000|2024-08-28 01:44:10|5621.83|5621.13|5621.83|5621.13|5621.83|5621.13|5621.83|5621.13|5
1724809460000|2024-08-28 01:44:20|5621.7|5621|5622.33|5621.63|5622.33|5621.63|5621.7|5621|21
1724809470000|2024-08-28 01:44:30|||||||||4
1724809480000|2024-08-28 01:44:40|||||||||2
1724809490000|2024-08-28 01:44:50|||||||||10
1724809500000|2024-08-28 01:45:00|5622.08|5621.38|5622.08|5621.38|5622.2|5621.5|5622.08|5621.38|7
1724809510000|2024-08-28 01:45:10|5622.2|5621.5|5622.08|5621.38|5622.2|5621.5|5622.08|5621.38|2
1724809520000|2024-08-28 01:45:20|5622.2|5621.5|5622.33|5621.63|5622.33|5621.63|5622.2|5621.5|5
1724809530000|2024-08-28 01:45:30|||||||||8
1724809540000|2024-08-28 01:45:40|5622.58|5621.88|5622.58|5621.88|5622.58|5621.88|5622.58|5621.88|7
1724809550000|2024-08-28 01:45:50|5622.33|5621.63|5622.33|5621.63|5622.33|5621.63|5622.08|5621.38|26
1724809570000|2024-08-28 01:46:10|||||||||5
1724809590000|2024-08-28 01:46:30|5622.08|5621.38|5622.08|5621.38|5622.08|5621.38|5622.08|5621.38|15
1724809600000|2024-08-28 01:46:40|5622.2|5621.5|5622.08|5621.38|5622.2|5621.5|5622.08|5621.38|20
1724809630000|2024-08-28 01:47:10|5621.95|5621.25|5621.83|5621.13|5621.95|5621.25|5621.83|5621.13|21
1724809640000|2024-08-28 01:47:20|||||||||3
1724809650000|2024-08-28 01:47:30|5621.7|5621|5621.83|5621.13|5621.83|5621.13|5621.7|5621|26
1724809660000|2024-08-28 01:47:40|5622.08|5621.38|5621.95|5621.25|5622.08|5621.38|5621.95|5621.25|7
1724809670000|2024-08-28 01:47:50|5622.08|5621.38|5622.08|5621.38|5622.08|5621.38|5622.08|5621.38|0
1724809680000|2024-08-28 01:48:00|5621.95|5621.25|5621.83|5621.13|5621.95|5621.25|5621.83|5621.13|4
1724809700000|2024-08-28 01:48:20|5621.7|5621|5622.08|5621.38|5622.08|5621.38|5621.58|5620.88|13
1724809730000|2024-08-28 01:48:50|5621.95|5621.25|5621.83|5621.13|5621.95|5621.25|5621.83|5621.13|3
1724809770000|2024-08-28 01:49:30|5621.7|5621|5621.58|5620.88|5621.7|5621|5621.58|5620.88|1
1724809800000|2024-08-28 01:50:00|5621.45|5620.75|5621.58|5620.88|5621.58|5620.88|5621.33|5620.63|31
1724809810000|2024-08-28 01:50:10|5621.7|5621|5621.58|5620.88|5621.83|5621.13|5621.58|5620.88|10
1724809820000|2024-08-28 01:50:20|5621.7|5621|5621.58|5620.88|5621.7|5621|5621.58|5620.88|9
1724809840000|2024-08-28 01:50:40|5621.83|5621.13|5621.83|5621.13|5621.83|5621.13|5621.83|5621.13|8
1724809850000|2024-08-28 01:50:50|||||||||4
1724809860000|2024-08-28 01:51:00|||||||||1
1724809870000|2024-08-28 01:51:10|5621.7|5621|5621.58|5620.88|5621.83|5621.13|5621.58|5620.88|12
1724809880000|2024-08-28 01:51:20|5621.7|5621|5621.83|5621.13|5621.83|5621.13|5621.7|5621|6
1724809890000|2024-08-28 01:51:30|5622.08|5621.38|5622.33|5621.63|5622.33|5621.63|5622.08|5621.38|21
1724809900000|2024-08-28 01:51:40|5622.58|5621.88|5622.83|5622.13|5622.83|5622.13|5622.33|5621.63|42
1724809910000|2024-08-28 01:51:50|5622.95|5622.25|5622.83|5622.13|5623.08|5622.38|5622.83|5622.13|12
1724809920000|2024-08-28 01:52:00|5622.58|5621.88|5622.58|5621.88|5622.58|5621.88|5622.58|5621.88|6
1724809930000|2024-08-28 01:52:10|5622.45|5621.75|5622.33|5621.63|5622.45|5621.75|5622.33|5621.63|10
1724809940000|2024-08-28 01:52:20|5622.45|5621.75|5622.58|5621.88|5622.58|5621.88|5622.45|5621.75|2
1724809970000|2024-08-28 01:52:50|||||||||2
1724809980000|2024-08-28 01:53:00|5622.45|5621.75|5622.33|5621.63|5622.45|5621.75|5622.33|5621.63|12
1724809990000|2024-08-28 01:53:10|||||||||1
1724810000000|2024-08-28 01:53:20|5622.2|5621.5|5622.08|5621.38|5622.2|5621.5|5622.08|5621.38|24
1724810020000|2024-08-28 01:53:40|||||||||4
1724810030000|2024-08-28 01:53:50|5621.83|5621.13|5622.08|5621.38|5622.2|5621.5|5621.83|5621.13|24
1724810040000|2024-08-28 01:54:00|5621.95|5621.25|5622.08|5621.38|5622.08|5621.38|5621.95|5621.25|0
1724810060000|2024-08-28 01:54:20|5622.2|5621.5|5622.08|5621.38|5622.33|5621.63|5622.08|5621.38|9
1724810070000|2024-08-28 01:54:30|5622.2|5621.5|5622.08|5621.38|5622.2|5621.5|5621.95|5621.25|6
1724810080000|2024-08-28 01:54:40|5622.2|5621.5|5622.33|5621.63|5622.33|5621.63|5622.2|5621.5|4
1724810090000|2024-08-28 01:54:50|5622.2|5621.5|5622.08|5621.38|5622.33|5621.63|5622.08|5621.38|5
1724810110000|2024-08-28 01:55:10|5621.83|5621.13|5621.95|5621.25|5621.95|5621.25|5621.83|5621.13|5
1724810120000|2024-08-28 01:55:20|5622.08|5621.38|5621.83|5621.13|5622.08|5621.38|5621.83|5621.13|2
1724810130000|2024-08-28 01:55:30|5621.95|5621.25|5622.08|5621.38|5622.08|5621.38|5621.95|5621.25|3
1724810140000|2024-08-28 01:55:40|5621.95|5621.25|5622.08|5621.38|5622.08|5621.38|5621.95|5621.25|4
1724810150000|2024-08-28 01:55:50|5621.95|5621.25|5621.95|5621.25|5621.95|5621.25|5621.95|5621.25|2
1724810160000|2024-08-28 01:56:00|5621.83|5621.13|5621.83|5621.13|5621.83|5621.13|5621.83|5621.13|0
1724810170000|2024-08-28 01:56:10|5621.95|5621.25|5622.33|5621.63|5622.33|5621.63|5621.83|5621.13|5
1724810180000|2024-08-28 01:56:20|5622.2|5621.5|5622.33|5621.63|5622.33|5621.63|5622.2|5621.5|2
1724810200000|2024-08-28 01:56:40|5622.45|5621.75|5622.58|5621.88|5622.58|5621.88|5622.45|5621.75|7
1724810210000|2024-08-28 01:56:50|5622.45|5621.75|5622.45|5621.75|5622.45|5621.75|5622.45|5621.75|10
1724810220000|2024-08-28 01:57:00|5622.33|5621.63|5622.83|5622.13|5622.83|5622.13|5622.33|5621.63|16
1724810230000|2024-08-28 01:57:10|5622.7|5622|5622.83|5622.13|5622.83|5622.13|5622.58|5621.88|7
1724810240000|2024-08-28 01:57:20|5622.95|5622.25|5623.08|5622.38|5623.08|5622.38|5622.95|5622.25|22
1724810250000|2024-08-28 01:57:30|||||||||3
1724810260000|2024-08-28 01:57:40|5623.2|5622.5|5623.33|5622.63|5623.33|5622.63|5623.2|5622.5|29
1724810270000|2024-08-28 01:57:50|||||||||5
1724810280000|2024-08-28 01:58:00|5623.08|5622.38|5623.08|5622.38|5623.08|5622.38|5623.08|5622.38|14
1724810290000|2024-08-28 01:58:10|5622.83|5622.13|5622.95|5622.25|5623.08|5622.38|5622.83|5622.13|12
1724810300000|2024-08-28 01:58:20|5622.83|5622.13|5623.08|5622.38|5623.08|5622.38|5622.83|5622.13|10
1724810310000|2024-08-28 01:58:30|5622.95|5622.25|5622.83|5622.13|5622.95|5622.25|5622.83|5622.13|3
1724810320000|2024-08-28 01:58:40|5622.58|5621.88|5622.83|5622.13|5622.83|5622.13|5622.58|5621.88|16
1724810330000|2024-08-28 01:58:50|5622.7|5622|5622.83|5622.13|5622.83|5622.13|5622.58|5621.88|5
1724810340000|2024-08-28 01:59:00|5622.58|5621.88|5622.83|5622.13|5622.83|5622.13|5622.58|5621.88|1
1724810360000|2024-08-28 01:59:20|||||||||2
1724810380000|2024-08-28 01:59:40|5622.7|5622|5622.83|5622.13|5622.83|5622.13|5622.7|5622|3
1724810390000|2024-08-28 01:59:50|5622.7|5622|5622.83|5622.13|5622.95|5622.25|5622.7|5622|3
1724810400000|2024-08-28 02:00:00|5622.58|5621.88|5622.58|5621.88|5622.58|5621.88|5622.58|5621.88|7
1724810410000|2024-08-28 02:00:10|5622.33|5621.63|5622.58|5621.88|5622.58|5621.88|5622.33|5621.63|18
1724810420000|2024-08-28 02:00:20|5622.45|5621.75|5622.33|5621.63|5622.45|5621.75|5622.33|5621.63|10
1724810430000|2024-08-28 02:00:30|5622.45|5621.75|5622.83|5622.13|5622.83|5622.13|5622.45|5621.75|4
1724810440000|2024-08-28 02:00:40|5622.7|5622|5622.2|5621.5|5622.7|5622|5622.08|5621.38|13
1724810450000|2024-08-28 02:00:50|5622.08|5621.38|5622.33|5621.63|5622.45|5621.75|5622.08|5621.38|6
1724810460000|2024-08-28 02:01:00|5622.45|5621.75|5622.58|5621.88|5622.58|5621.88|5622.45|5621.75|3
1724810470000|2024-08-28 02:01:10|5622.45|5621.75|5622.08|5621.38|5622.45|5621.75|5622.08|5621.38|3
1724810480000|2024-08-28 02:01:20|5621.95|5621.25|5621.83|5621.13|5621.95|5621.25|5621.83|5621.13|15
1724810490000|2024-08-28 02:01:30|||||||||2
1724810510000|2024-08-28 02:01:50|5621.58|5620.88|5621.95|5621.25|5622.08|5621.38|5621.58|5620.88|17
1724810520000|2024-08-28 02:02:00|5621.83|5621.13|5621.83|5621.13|5621.83|5621.13|5621.83|5621.13|1
1724810530000|2024-08-28 02:02:10|5622.08|5621.38|5622.08|5621.38|5622.08|5621.38|5622.08|5621.38|3
1724810540000|2024-08-28 02:02:20|5621.83|5621.13|5622.2|5621.5|5622.33|5621.63|5621.83|5621.13|7
1724810550000|2024-08-28 02:02:30|5622.08|5621.38|5622.33|5621.63|5622.33|5621.63|5622.08|5621.38|1
1724810560000|2024-08-28 02:02:40|5622.08|5621.38|5622.08|5621.38|5622.08|5621.38|5622.08|5621.38|3
1724810580000|2024-08-28 02:03:00|5621.95|5621.25|5621.95|5621.25|5622.08|5621.38|5621.83|5621.13|4
1724810590000|2024-08-28 02:03:10|5621.83|5621.13|5621.83|5621.13|5621.83|5621.13|5621.83|5621.13|0
1724810600000|2024-08-28 02:03:20|||||||||2
1724810610000|2024-08-28 02:03:30|||||||||1
1724810620000|2024-08-28 02:03:40|||||||||1
1724810630000|2024-08-28 02:03:50|5621.7|5621|5621.83|5621.13|5621.83|5621.13|5621.58|5620.88|15
1724810640000|2024-08-28 02:04:00|5621.7|5621|5621.83|5621.13|5621.83|5621.13|5621.58|5620.88|11
1724810650000|2024-08-28 02:04:10|5621.7|5621|5621.58|5620.88|5621.7|5621|5621.58|5620.88|3
1724810660000|2024-08-28 02:04:20|5621.7|5621|5621.58|5620.88|5621.83|5621.13|5621.58|5620.88|22
1724810670000|2024-08-28 02:04:30|5621.33|5620.63|5621.58|5620.88|5621.58|5620.88|5621.33|5620.63|23
1724810690000|2024-08-28 02:04:50|5621.45|5620.75|5621.58|5620.88|5621.58|5620.88|5621.33|5620.63|17
1724810700000|2024-08-28 02:05:00|5621.45|5620.75|5621.83|5621.13|5621.83|5621.13|5621.2|5620.5|18
1724810710000|2024-08-28 02:05:10|5621.7|5621|5622.08|5621.38|5622.08|5621.38|5621.7|5621|7
1724810720000|2024-08-28 02:05:20|5621.95|5621.25|5622.08|5621.38|5622.08|5621.38|5621.83|5621.13|10
1724810730000|2024-08-28 02:05:30|5621.95|5621.25|5621.83|5621.13|5621.95|5621.25|5621.83|5621.13|2
1724810740000|2024-08-28 02:05:40|5621.95|5621.25|5621.83|5621.13|5621.95|5621.25|5621.83|5621.13|7
1724810750000|2024-08-28 02:05:50|5621.95|5621.25|5621.95|5621.25|5622.08|5621.38|5621.95|5621.25|2
1724810760000|2024-08-28 02:06:00|5621.83|5621.13|5621.33|5620.63|5621.83|5621.13|5621.33|5620.63|65
1724810770000|2024-08-28 02:06:10|5621.45|5620.75|5621.58|5620.88|5621.58|5620.88|5621.33|5620.63|15
1724810780000|2024-08-28 02:06:20|5621.45|5620.75|5621.58|5620.88|5621.58|5620.88|5621.45|5620.75|2
1724810800000|2024-08-28 02:06:40|5621.45|5620.75|5621.45|5620.75|5621.58|5620.88|5621.33|5620.63|23
1724810810000|2024-08-28 02:06:50|5621.33|5620.63|5621.83|5621.13|5621.83|5621.13|5621.33|5620.63|8
1724810820000|2024-08-28 02:07:00|5622.08|5621.38|5622.08|5621.38|5622.08|5621.38|5622.08|5621.38|8
1724810830000|2024-08-28 02:07:10|5621.95|5621.25|5622.08|5621.38|5622.08|5621.38|5621.95|5621.25|9
1724810840000|2024-08-28 02:07:20|5621.95|5621.25|5621.95|5621.25|5622.08|5621.38|5621.83|5621.13|5
1724810850000|2024-08-28 02:07:30|5622.08|5621.38|5622.08|5621.38|5622.08|5621.38|5622.08|5621.38|2
1724810860000|2024-08-28 02:07:40|5621.95|5621.25|5621.95|5621.25|5622.08|5621.38|5621.83|5621.13|2
1724810870000|2024-08-28 02:07:50|5622.08|5621.38|5622.08|5621.38|5622.08|5621.38|5622.08|5621.38|0
1724810880000|2024-08-28 02:08:00|5622.33|5621.63|5622.08|5621.38|5622.33|5621.63|5621.83|5621.13|43
1724810890000|2024-08-28 02:08:10|||||||||2
1724810910000|2024-08-28 02:08:30|5622.2|5621.5|5622.08|5621.38|5622.33|5621.63|5622.08|5621.38|17
1724810930000|2024-08-28 02:08:50|5622.33|5621.63|5622.33|5621.63|5622.33|5621.63|5622.33|5621.63|7
1724810940000|2024-08-28 02:09:00|5622.2|5621.5|5622.08|5621.38|5622.33|5621.63|5622.08|5621.38|7
1724810950000|2024-08-28 02:09:10|5622.2|5621.5|5622.08|5621.38|5622.2|5621.5|5622.08|5621.38|6
1724810960000|2024-08-28 02:09:20|5621.83|5621.13|5621.83|5621.13|5621.83|5621.13|5621.83|5621.13|15
1724810970000|2024-08-28 02:09:30|||||||||2
1724810980000|2024-08-28 02:09:40|5621.95|5621.25|5622.08|5621.38|5622.2|5621.5|5621.95|5621.25|14
1724810990000|2024-08-28 02:09:50|5622.2|5621.5|5622.33|5621.63|5622.33|5621.63|5622.2|5621.5|12
1724811010000|2024-08-28 02:10:10|5622.45|5621.75|5622.33|5621.63|5622.45|5621.75|5622.33|5621.63|6
1724811020000|2024-08-28 02:10:20|5622.58|5621.88|5622.7|5622|5622.83|5622.13|5622.58|5621.88|16
1724811030000|2024-08-28 02:10:30|5622.58|5621.88|5622.83|5622.13|5622.83|5622.13|5622.58|5621.88|20
1724811040000|2024-08-28 02:10:40|||||||||16
1724811050000|2024-08-28 02:10:50|5623.08|5622.38|5623.08|5622.38|5623.08|5622.38|5622.83|5622.13|20
1724811060000|2024-08-28 02:11:00|||||||||5
1724811070000|2024-08-28 02:11:10|5623.33|5622.63|5623.33|5622.63|5623.33|5622.63|5623.33|5622.63|27
1724811080000|2024-08-28 02:11:20|5623.58|5622.88|5623.58|5622.88|5623.58|5622.88|5623.58|5622.88|56
1724811090000|2024-08-28 02:11:30|5623.45|5622.75|5623.58|5622.88|5623.58|5622.88|5623.45|5622.75|10
1724811100000|2024-08-28 02:11:40|5623.83|5623.13|5624.08|5623.38|5624.08|5623.38|5623.83|5623.13|60
1724811110000|2024-08-28 02:11:50|5624.58|5623.88|5624.83|5624.13|5625.08|5624.38|5624.45|5623.75|205
1724811120000|2024-08-28 02:12:00|5624.7|5624|5625.33|5624.63|5625.33|5624.63|5624.7|5624|187
1724811130000|2024-08-28 02:12:10|5625.2|5624.5|5625.33|5624.63|5625.33|5624.63|5625.08|5624.38|26
1724811140000|2024-08-28 02:12:20|5625.2|5624.5|5625.08|5624.38|5625.33|5624.63|5625.08|5624.38|28
1724811150000|2024-08-28 02:12:30|5624.95|5624.25|5625.08|5624.38|5625.08|5624.38|5624.83|5624.13|21
1724811160000|2024-08-28 02:12:40|5624.95|5624.25|5624.83|5624.13|5624.95|5624.25|5624.83|5624.13|4
1724811170000|2024-08-28 02:12:50|5624.95|5624.25|5625.08|5624.38|5625.08|5624.38|5624.95|5624.25|9
1724811180000|2024-08-28 02:13:00|5624.95|5624.25|5625.08|5624.38|5625.08|5624.38|5624.95|5624.25|15
1724811190000|2024-08-28 02:13:10|5625.2|5624.5|5625.33|5624.63|5625.33|5624.63|5625.2|5624.5|17
1724811200000|2024-08-28 02:13:20|5625.2|5624.5|5625.33|5624.63|5625.33|5624.63|5625.08|5624.38|15
1724811210000|2024-08-28 02:13:30|5625.2|5624.5|5625.33|5624.63|5625.58|5624.88|5625.08|5624.38|14
1724811220000|2024-08-28 02:13:40|5625.45|5624.75|5625.08|5624.38|5625.58|5624.88|5625.08|5624.38|23
1724811230000|2024-08-28 02:13:50|5625.2|5624.5|5625.33|5624.63|5625.58|5624.88|5625.2|5624.5|16
1724811240000|2024-08-28 02:14:00|5625.45|5624.75|5625.58|5624.88|5625.58|5624.88|5625.45|5624.75|10
1724811250000|2024-08-28 02:14:10|5625.45|5624.75|5625.33|5624.63|5625.45|5624.75|5625.33|5624.63|6
1724811260000|2024-08-28 02:14:20|||||||||3
1724811270000|2024-08-28 02:14:30|5625.45|5624.75|5625.33|5624.63|5625.45|5624.75|5625.33|5624.63|5
1724811280000|2024-08-28 02:14:40|5625.2|5624.5|5625.08|5624.38|5625.2|5624.5|5625.08|5624.38|17
1724811300000|2024-08-28 02:15:00|5625.2|5624.5|5625.33|5624.63|5625.33|5624.63|5625.2|5624.5|10
1724811310000|2024-08-28 02:15:10|5625.45|5624.75|5625.83|5625.13|5625.83|5625.13|5625.33|5624.63|49
1724811320000|2024-08-28 02:15:20|5625.58|5624.88|5625.33|5624.63|5625.83|5625.13|5625.33|5624.63|18
1724811330000|2024-08-28 02:15:30|5625.45|5624.75|5625.33|5624.63|5625.45|5624.75|5625.33|5624.63|6
1724811340000|2024-08-28 02:15:40|||||||||3
1724811350000|2024-08-28 02:15:50|||||||||3
1724811370000|2024-08-28 02:16:10|||||||||2
1724811380000|2024-08-28 02:16:20|5625.45|5624.75|5625.58|5624.88|5625.58|5624.88|5625.45|5624.75|9
1724811390000|2024-08-28 02:16:30|5625.45|5624.75|5625.58|5624.88|5625.58|5624.88|5625.33|5624.63|26
1724811400000|2024-08-28 02:16:40|5625.83|5625.13|5625.83|5625.13|5625.95|5625.25|5625.7|5625|15
1724811410000|2024-08-28 02:16:50|||||||||2
1724811420000|2024-08-28 02:17:00|5625.95|5625.25|5626.33|5625.63|5626.33|5625.63|5625.95|5625.25|24
1724811430000|2024-08-28 02:17:10|5626.58|5625.88|5626.83|5626.13|5627.08|5626.38|5626.58|5625.88|126
1724811440000|2024-08-28 02:17:20|5626.7|5626|5626.58|5625.88|5626.83|5626.13|5626.58|5625.88|36
1724811450000|2024-08-28 02:17:30|5626.45|5625.75|5626.33|5625.63|5626.45|5625.75|5626.33|5625.63|10
1724811460000|2024-08-28 02:17:40|5626.45|5625.75|5626.58|5625.88|5626.58|5625.88|5626.33|5625.63|14
1724811470000|2024-08-28 02:17:50|5626.45|5625.75|5626.33|5625.63|5626.58|5625.88|5626.33|5625.63|10
1724811480000|2024-08-28 02:18:00|5626.45|5625.75|5626.58|5625.88|5626.58|5625.88|5626.33|5625.63|6
1724811490000|2024-08-28 02:18:10|5626.45|5625.75|5626.58|5625.88|5626.83|5626.13|5626.33|5625.63|26
1724811500000|2024-08-28 02:18:20|5626.7|5626|5626.83|5626.13|5626.83|5626.13|5626.58|5625.88|2
1724811510000|2024-08-28 02:18:30|5626.7|5626|5626.58|5625.88|5626.7|5626|5626.45|5625.75|30
1724811530000|2024-08-28 02:18:50|5626.45|5625.75|5626.45|5625.75|5626.58|5625.88|5626.33|5625.63|8
1724811540000|2024-08-28 02:19:00|5626.58|5625.88|5626.45|5625.75|5626.58|5625.88|5626.45|5625.75|3
1724811550000|2024-08-28 02:19:10|5626.33|5625.63|5626.58|5625.88|5626.58|5625.88|5626.33|5625.63|6
1724811560000|2024-08-28 02:19:20|5626.33|5625.63|5626.08|5625.38|5626.33|5625.63|5626.08|5625.38|14
1724811570000|2024-08-28 02:19:30|5626.2|5625.5|5626.08|5625.38|5626.2|5625.5|5625.83|5625.13|15
1724811580000|2024-08-28 02:19:40|5625.95|5625.25|5625.83|5625.13|5625.95|5625.25|5625.83|5625.13|3
1724811590000|2024-08-28 02:19:50|||||||||2
1724811600000|2024-08-28 02:20:00|5625.95|5625.25|5626.33|5625.63|5626.33|5625.63|5625.95|5625.25|24
1724811610000|2024-08-28 02:20:10|5626.45|5625.75|5626.33|5625.63|5626.58|5625.88|5626.33|5625.63|7
1724811630000|2024-08-28 02:20:30|5626.08|5625.38|5626.08|5625.38|5626.08|5625.38|5626.08|5625.38|13
1724811640000|2024-08-28 02:20:40|5626.2|5625.5|5626.33|5625.63|5626.33|5625.63|5626.2|5625.5|7
1724811650000|2024-08-28 02:20:50|5626.45|5625.75|5626.45|5625.75|5626.45|5625.75|5626.45|5625.75|6
1724811660000|2024-08-28 02:21:00|5626.58|5625.88|5626.45|5625.75|5626.58|5625.88|5626.33|5625.63|4
1724811670000|2024-08-28 02:21:10|5626.33|5625.63|5626.33|5625.63|5626.33|5625.63|5626.33|5625.63|3
1724811680000|2024-08-28 02:21:20|||||||||10
1724811690000|2024-08-28 02:21:30|||||||||4
1724811710000|2024-08-28 02:21:50|||||||||4
1724811720000|2024-08-28 02:22:00|5626.58|5625.88|5626.58|5625.88|5626.58|5625.88|5626.33|5625.63|25
1724811730000|2024-08-28 02:22:10|5626.45|5625.75|5626.2|5625.5|5626.45|5625.75|5626.2|5625.5|14
1724811740000|2024-08-28 02:22:20|5626.08|5625.38|5626.08|5625.38|5626.2|5625.5|5626.08|5625.38|6
1724811750000|2024-08-28 02:22:30|5625.95|5625.25|5625.83|5625.13|5625.95|5625.25|5625.83|5625.13|1
1724811760000|2024-08-28 02:22:40|5626.08|5625.38|5626.08|5625.38|5626.08|5625.38|5626.08|5625.38|7
1724811770000|2024-08-28 02:22:50|||||||||3
1724811790000|2024-08-28 02:23:10|5625.95|5625.25|5625.95|5625.25|5625.95|5625.25|5625.95|5625.25|6
1724811800000|2024-08-28 02:23:20|5625.83|5625.13|5626.08|5625.38|5626.08|5625.38|5625.83|5625.13|5
1724811810000|2024-08-28 02:23:30|5625.95|5625.25|5625.7|5625|5625.95|5625.25|5625.7|5625|24
1724811820000|2024-08-28 02:23:40|5625.58|5624.88|5625.58|5624.88|5625.58|5624.88|5625.33|5624.63|28
1724811840000|2024-08-28 02:24:00|||||||||1
1724811850000|2024-08-28 02:24:10|||||||||8
1724811860000|2024-08-28 02:24:20|5625.7|5625|5625.58|5624.88|5625.7|5625|5625.58|5624.88|6
1724811870000|2024-08-28 02:24:30|5625.7|5625|5625.58|5624.88|5625.7|5625|5625.58|5624.88|1
1724811900000|2024-08-28 02:25:00|5625.45|5624.75|5625.58|5624.88|5625.58|5624.88|5625.33|5624.63|11
1724811910000|2024-08-28 02:25:10|5625.83|5625.13|5625.58|5624.88|5625.83|5625.13|5625.58|5624.88|5
1724811920000|2024-08-28 02:25:20|5625.33|5624.63|5625.45|5624.75|5625.45|5624.75|5625.33|5624.63|6
1724811930000|2024-08-28 02:25:30|5625.58|5624.88|5625.58|5624.88|5625.58|5624.88|5625.45|5624.75|0
1724811940000|2024-08-28 02:25:40|||||||||1
1724811950000|2024-08-28 02:25:50|5625.45|5624.75|5625.33|5624.63|5625.58|5624.88|5625.33|5624.63|2
1724811990000|2024-08-28 02:26:30|5625.2|5624.5|5625.08|5624.38|5625.2|5624.5|5625.08|5624.38|15
1724812000000|2024-08-28 02:26:40|||||||||1
1724812010000|2024-08-28 02:26:50|||||||||1
1724812020000|2024-08-28 02:27:00|5624.95|5624.25|5624.83|5624.13|5624.95|5624.25|5624.83|5624.13|14
1724812030000|2024-08-28 02:27:10|5624.58|5623.88|5624.83|5624.13|5624.83|5624.13|5624.58|5623.88|15
1724812050000|2024-08-28 02:27:30|5625.08|5624.38|5625.08|5624.38|5625.08|5624.38|5625.08|5624.38|14
1724812060000|2024-08-28 02:27:40|||||||||5
1724812080000|2024-08-28 02:28:00|5625.2|5624.5|5625.33|5624.63|5625.33|5624.63|5625.08|5624.38|19
1724812090000|2024-08-28 02:28:10|5625.08|5624.38|5625.08|5624.38|5625.08|5624.38|5625.08|5624.38|13
1724812100000|2024-08-28 02:28:20|5624.83|5624.13|5624.83|5624.13|5624.83|5624.13|5624.83|5624.13|5
1724812110000|2024-08-28 02:28:30|5624.95|5624.25|5624.83|5624.13|5624.95|5624.25|5624.83|5624.13|5
1724812130000|2024-08-28 02:28:50|||||||||1
1724812160000|2024-08-28 02:29:20|5624.58|5623.88|5624.83|5624.13|5624.83|5624.13|5624.58|5623.88|13
1724812170000|2024-08-28 02:29:30|5624.7|5624|5624.83|5624.13|5624.83|5624.13|5624.7|5624|0
1724812180000|2024-08-28 02:29:40|5625.08|5624.38|5625.08|5624.38|5625.08|5624.38|5624.95|5624.25|17
1724812190000|2024-08-28 02:29:50|5624.83|5624.13|5624.83|5624.13|5624.83|5624.13|5624.83|5624.13|8
1724812200000|2024-08-28 02:30:00|5624.95|5624.25|5624.83|5624.13|5625.08|5624.38|5624.83|5624.13|10
1724812210000|2024-08-28 02:30:10|5625.08|5624.38|5625.08|5624.38|5625.08|5624.38|5624.95|5624.25|18
1724812220000|2024-08-28 02:30:20|5624.95|5624.25|5625.08|5624.38|5625.08|5624.38|5624.95|5624.25|1
1724812230000|2024-08-28 02:30:30|5624.95|5624.25|5625.08|5624.38|5625.08|5624.38|5624.95|5624.25|0
1724812240000|2024-08-28 02:30:40|5624.95|5624.25|5624.83|5624.13|5624.95|5624.25|5624.83|5624.13|5
1724812270000|2024-08-28 02:31:10|||||||||3
1724812280000|2024-08-28 02:31:20|5624.95|5624.25|5625.08|5624.38|5625.08|5624.38|5624.95|5624.25|17
1724812290000|2024-08-28 02:31:30|5624.95|5624.25|5624.83|5624.13|5624.95|5624.25|5624.83|5624.13|17
1724812300000|2024-08-28 02:31:40|5624.95|5624.25|5624.95|5624.25|5625.08|5624.38|5624.95|5624.25|2
1724812310000|2024-08-28 02:31:50|5624.83|5624.13|5624.83|5624.13|5624.83|5624.13|5624.83|5624.13|9
1724812330000|2024-08-28 02:32:10|5624.95|5624.25|5624.83|5624.13|5625.08|5624.38|5624.83|5624.13|5
1724812360000|2024-08-28 02:32:40|5624.95|5624.25|5624.83|5624.13|5624.95|5624.25|5624.83|5624.13|7
1724812370000|2024-08-28 02:32:50|||||||||2
1724812380000|2024-08-28 02:33:00|5624.7|5624|5624.58|5623.88|5624.7|5624|5624.58|5623.88|14
1724812390000|2024-08-28 02:33:10|5624.33|5623.63|5624.58|5623.88|5624.58|5623.88|5624.33|5623.63|21
1724812400000|2024-08-28 02:33:20|5624.45|5623.75|5624.08|5623.38|5624.45|5623.75|5624.08|5623.38|49
1724812410000|2024-08-28 02:33:30|5624.2|5623.5|5624.08|5623.38|5624.2|5623.5|5624.08|5623.38|5
1724812430000|2024-08-28 02:33:50|5624.2|5623.5|5624.33|5623.63|5624.33|5623.63|5624.2|5623.5|20
1724812440000|2024-08-28 02:34:00|||||||||8
1724812450000|2024-08-28 02:34:10|5624.45|5623.75|5624.45|5623.75|5624.45|5623.75|5624.33|5623.63|25
1724812460000|2024-08-28 02:34:20|5624.58|5623.88|5624.58|5623.88|5624.58|5623.88|5624.58|5623.88|6
1724812470000|2024-08-28 02:34:30|5624.83|5624.13|5624.83|5624.13|5624.83|5624.13|5624.83|5624.13|8
1724812480000|2024-08-28 02:34:40|5624.7|5624|5624.45|5623.75|5624.7|5624|5624.33|5623.63|18
1724812490000|2024-08-28 02:34:50|5624.33|5623.63|5624.33|5623.63|5624.33|5623.63|5624.33|5623.63|2
1724812500000|2024-08-28 02:35:00|5624.58|5623.88|5624.33|5623.63|5624.58|5623.88|5624.33|5623.63|17
1724812510000|2024-08-28 02:35:10|||||||||6
1724812520000|2024-08-28 02:35:20|5624.08|5623.38|5624.33|5623.63|5624.33|5623.63|5624.08|5623.38|15
1724812540000|2024-08-28 02:35:40|5624.58|5623.88|5624.58|5623.88|5624.58|5623.88|5624.58|5623.88|6
1724812560000|2024-08-28 02:36:00|||||||||16
1724812570000|2024-08-28 02:36:10|||||||||2
1724812580000|2024-08-28 02:36:20|5624.83|5624.13|5624.83|5624.13|5624.83|5624.13|5624.83|5624.13|7
1724812590000|2024-08-28 02:36:30|5624.7|5624|5624.58|5623.88|5624.7|5624|5624.58|5623.88|4
1724812600000|2024-08-28 02:36:40|5624.7|5624|5624.7|5624|5624.7|5624|5624.7|5624|4
1724812610000|2024-08-28 02:36:50|5624.83|5624.13|5624.83|5624.13|5624.83|5624.13|5624.83|5624.13|0
1724812620000|2024-08-28 02:37:00|5624.7|5624|5624.83|5624.13|5624.83|5624.13|5624.58|5623.88|6
1724812630000|2024-08-28 02:37:10|5624.58|5623.88|5624.58|5623.88|5624.83|5624.13|5624.58|5623.88|12
1724812640000|2024-08-28 02:37:20|5624.7|5624|5624.58|5623.88|5624.7|5624|5624.58|5623.88|0
1724812650000|2024-08-28 02:37:30|5624.83|5624.13|5624.83|5624.13|5624.83|5624.13|5624.83|5624.13|4
1724812660000|2024-08-28 02:37:40|5624.95|5624.25|5625.08|5624.38|5625.08|5624.38|5624.95|5624.25|6
1724812670000|2024-08-28 02:37:50|5624.95|5624.25|5624.83|5624.13|5624.95|5624.25|5624.83|5624.13|5
1724812680000|2024-08-28 02:38:00|5624.95|5624.25|5624.83|5624.13|5624.95|5624.25|5624.83|5624.13|3
1724812690000|2024-08-28 02:38:10|5624.95|5624.25|5624.95|5624.25|5624.95|5624.25|5624.95|5624.25|2
1724812700000|2024-08-28 02:38:20|5624.83|5624.13|5625.08|5624.38|5625.08|5624.38|5624.83|5624.13|2
1724812730000|2024-08-28 02:38:50|5624.83|5624.13|5624.83|5624.13|5624.83|5624.13|5624.83|5624.13|15
1724812740000|2024-08-28 02:39:00|||||||||1
1724812750000|2024-08-28 02:39:10|5624.95|5624.25|5625.08|5624.38|5625.08|5624.38|5624.95|5624.25|5
1724812780000|2024-08-28 02:39:40|||||||||1
1724812790000|2024-08-28 02:39:50|5624.95|5624.25|5624.83|5624.13|5624.95|5624.25|5624.83|5624.13|3
1724812800000|2024-08-28 02:40:00|5624.95|5624.25|5625.2|5624.5|5625.33|5624.63|5624.95|5624.25|25
1724812810000|2024-08-28 02:40:10|5625.33|5624.63|5625.08|5624.38|5625.33|5624.63|5625.08|5624.38|4
1724812830000|2024-08-28 02:40:30|5625.2|5624.5|5625.33|5624.63|5625.33|5624.63|5625.2|5624.5|1
1724812840000|2024-08-28 02:40:40|5625.45|5624.75|5625.45|5624.75|5625.58|5624.88|5625.45|5624.75|19
1724812850000|2024-08-28 02:40:50|5625.33|5624.63|5625.33|5624.63|5625.33|5624.63|5625.33|5624.63|0
1724812860000|2024-08-28 02:41:00|5625.45|5624.75|5625.45|5624.75|5625.58|5624.88|5625.33|5624.63|10
1724812870000|2024-08-28 02:41:10|5625.58|5624.88|5625.58|5624.88|5625.58|5624.88|5625.33|5624.63|8
1724812880000|2024-08-28 02:41:20|||||||||7
1724812890000|2024-08-28 02:41:30|5625.45|5624.75|5625.45|5624.75|5625.45|5624.75|5625.33|5624.63|8
1724812900000|2024-08-28 02:41:40|5625.58|5624.88|5625.58|5624.88|5625.58|5624.88|5625.45|5624.75|2
1724812910000|2024-08-28 02:41:50|5625.45|5624.75|5625.45|5624.75|5625.45|5624.75|5625.45|5624.75|11
1724812920000|2024-08-28 02:42:00|5625.33|5624.63|5625.45|5624.75|5625.58|5624.88|5625.2|5624.5|11
1724812930000|2024-08-28 02:42:10|5625.58|5624.88|5625.58|5624.88|5625.58|5624.88|5625.58|5624.88|0
1724812940000|2024-08-28 02:42:20|5625.45|5624.75|5625.33|5624.63|5625.45|5624.75|5625.33|5624.63|4
1724812950000|2024-08-28 02:42:30|5625.45|5624.75|5625.58|5624.88|5625.58|5624.88|5625.45|5624.75|2
1724812960000|2024-08-28 02:42:40|5625.45|5624.75|5625.45|5624.75|5625.58|5624.88|5625.33|5624.63|6
1724812970000|2024-08-28 02:42:50|5625.58|5624.88|5625.58|5624.88|5625.58|5624.88|5625.58|5624.88|2
1724812980000|2024-08-28 02:43:00|5625.7|5625|5625.83|5625.13|5625.83|5625.13|5625.7|5625|3
1724812990000|2024-08-28 02:43:10|5625.58|5624.88|5625.33|5624.63|5625.58|5624.88|5625.33|5624.63|16
1724813000000|2024-08-28 02:43:20|||||||||1
1724813010000|2024-08-28 02:43:30|||||||||3
1724813030000|2024-08-28 02:43:50|5625.08|5624.38|5625.08|5624.38|5625.08|5624.38|5625.08|5624.38|4
1724813040000|2024-08-28 02:44:00|5625.2|5624.5|5625.33|5624.63|5625.33|5624.63|5625.2|5624.5|13
1724813060000|2024-08-28 02:44:20|5625.2|5624.5|5625.08|5624.38|5625.2|5624.5|5625.08|5624.38|9
1724813070000|2024-08-28 02:44:30|5625.33|5624.63|5625.33|5624.63|5625.33|5624.63|5625.33|5624.63|3
1724813080000|2024-08-28 02:44:40|||||||||1
1724813090000|2024-08-28 02:44:50|||||||||1
1724813100000|2024-08-28 02:45:00|||||||||1
1724813120000|2024-08-28 02:45:20|||||||||14
1724813130000|2024-08-28 02:45:30|5625.08|5624.38|5625.08|5624.38|5625.08|5624.38|5625.08|5624.38|11
1724813140000|2024-08-28 02:45:40|5625.2|5624.5|5625.33|5624.63|5625.33|5624.63|5625.2|5624.5|4
1724813150000|2024-08-28 02:45:50|5625.2|5624.5|5625.33|5624.63|5625.33|5624.63|5625.2|5624.5|0
1724813160000|2024-08-28 02:46:00|5625.2|5624.5|5625.33|5624.63|5625.33|5624.63|5625.08|5624.38|2
1724813170000|2024-08-28 02:46:10|5625.2|5624.5|5625.33|5624.63|5625.33|5624.63|5625.2|5624.5|1
1724813180000|2024-08-28 02:46:20|5625.2|5624.5|5625.33|5624.63|5625.33|5624.63|5625.2|5624.5|0
1724813190000|2024-08-28 02:46:30|5625.45|5624.75|5625.33|5624.63|5625.45|5624.75|5625.33|5624.63|3
1724813220000|2024-08-28 02:47:00|5625.45|5624.75|5625.33|5624.63|5625.45|5624.75|5625.33|5624.63|1
1724813230000|2024-08-28 02:47:10|5625.45|5624.75|5625.45|5624.75|5625.45|5624.75|5625.45|5624.75|3
1724813240000|2024-08-28 02:47:20|5625.58|5624.88|5625.58|5624.88|5625.58|5624.88|5625.58|5624.88|0
1724813270000|2024-08-28 02:47:50|5625.83|5625.13|5625.58|5624.88|5625.83|5625.13|5625.58|5624.88|20
1724813280000|2024-08-28 02:48:00|5625.7|5625|5625.58|5624.88|5625.7|5625|5625.58|5624.88|3
1724813290000|2024-08-28 02:48:10|5625.7|5625|5625.7|5625|5625.7|5625|5625.7|5625|5
1724813300000|2024-08-28 02:48:20|5625.83|5625.13|5625.58|5624.88|5625.83|5625.13|5625.58|5624.88|3
1724813310000|2024-08-28 02:48:30|||||||||1
1724813320000|2024-08-28 02:48:40|5625.7|5625|5625.58|5624.88|5625.83|5625.13|5625.58|5624.88|9
1724813330000|2024-08-28 02:48:50|||||||||1
1724813340000|2024-08-28 02:49:00|||||||||10
1724813360000|2024-08-28 02:49:20|5625.33|5624.63|5625.33|5624.63|5625.33|5624.63|5625.33|5624.63|4
1724813370000|2024-08-28 02:49:30|5625.45|5624.75|5625.33|5624.63|5625.45|5624.75|5625.33|5624.63|5
1724813380000|2024-08-28 02:49:40|||||||||1
1724813390000|2024-08-28 02:49:50|5625.45|5624.75|5625.33|5624.63|5625.45|5624.75|5625.33|5624.63|5
1724813400000|2024-08-28 02:50:00|5625.45|5624.75|5625.45|5624.75|5625.58|5624.88|5625.45|5624.75|2
1724813410000|2024-08-28 02:50:10|5625.58|5624.88|5625.58|5624.88|5625.58|5624.88|5625.58|5624.88|0
1724813420000|2024-08-28 02:50:20|5625.45|5624.75|5625.58|5624.88|5625.58|5624.88|5625.45|5624.75|1
1724813430000|2024-08-28 02:50:30|||||||||1
1724813450000|2024-08-28 02:50:50|||||||||4
1724813460000|2024-08-28 02:51:00|5625.45|5624.75|5625.33|5624.63|5625.58|5624.88|5625.33|5624.63|7
1724813470000|2024-08-28 02:51:10|5625.45|5624.75|5625.58|5624.88|5625.58|5624.88|5625.45|5624.75|1
1724813480000|2024-08-28 02:51:20|5625.45|5624.75|5625.45|5624.75|5625.58|5624.88|5625.33|5624.63|3
1724813490000|2024-08-28 02:51:30|5625.33|5624.63|5625.33|5624.63|5625.33|5624.63|5625.33|5624.63|2
1724813500000|2024-08-28 02:51:40|||||||||4
1724813520000|2024-08-28 02:52:00|5625.45|5624.75|5625.33|5624.63|5625.45|5624.75|5625.33|5624.63|2
1724813530000|2024-08-28 02:52:10|5625.45|5624.75|5625.45|5624.75|5625.45|5624.75|5625.45|5624.75|3
1724813540000|2024-08-28 02:52:20|5625.33|5624.63|5625.33|5624.63|5625.33|5624.63|5625.33|5624.63|1
1724813560000|2024-08-28 02:52:40|5625.45|5624.75|5625.33|5624.63|5625.45|5624.75|5625.33|5624.63|2
1724813580000|2024-08-28 02:53:00|5625.2|5624.5|5625.2|5624.5|5625.2|5624.5|5625.2|5624.5|2
1724813590000|2024-08-28 02:53:10|5625.33|5624.63|5625.08|5624.38|5625.33|5624.63|5625.08|5624.38|6
1724813600000|2024-08-28 02:53:20|||||||||4
1724813620000|2024-08-28 02:53:40|5625.2|5624.5|5625.08|5624.38|5625.2|5624.5|5625.08|5624.38|12
1724813630000|2024-08-28 02:53:50|5625.33|5624.63|5625.33|5624.63|5625.33|5624.63|5625.33|5624.63|5
1724813640000|2024-08-28 02:54:00|5625.45|5624.75|5625.45|5624.75|5625.45|5624.75|5625.33|5624.63|2
1724813650000|2024-08-28 02:54:10|5625.33|5624.63|5625.33|5624.63|5625.33|5624.63|5625.33|5624.63|1
1724813660000|2024-08-28 02:54:20|5625.45|5624.75|5625.58|5624.88|5625.58|5624.88|5625.33|5624.63|6
1724813670000|2024-08-28 02:54:30|||||||||1
1724813680000|2024-08-28 02:54:40|5625.45|5624.75|5625.58|5624.88|5625.58|5624.88|5625.45|5624.75|2
1724813710000|2024-08-28 02:55:10|5625.33|5624.63|5625.58|5624.88|5625.58|5624.88|5625.33|5624.63|7
1724813720000|2024-08-28 02:55:20|5625.45|5624.75|5625.33|5624.63|5625.45|5624.75|5625.33|5624.63|3
1724813740000|2024-08-28 02:55:40|||||||||3
1724813760000|2024-08-28 02:56:00|5625.45|5624.75|5625.58|5624.88|5625.58|5624.88|5625.45|5624.75|3
1724813770000|2024-08-28 02:56:10|5625.83|5625.13|5626.08|5625.38|5626.08|5625.38|5625.83|5625.13|25
1724813780000|2024-08-28 02:56:20|5625.95|5625.25|5625.95|5625.25|5625.95|5625.25|5625.83|5625.13|8
1724813790000|2024-08-28 02:56:30|5625.83|5625.13|5626.08|5625.38|5626.08|5625.38|5625.83|5625.13|4
1724813800000|2024-08-28 02:56:40|5626.2|5625.5|5626.08|5625.38|5626.2|5625.5|5626.08|5625.38|21
1724813810000|2024-08-28 02:56:50|||||||||1
1724813820000|2024-08-28 02:57:00|5625.95|5625.25|5625.83|5625.13|5625.95|5625.25|5625.83|5625.13|9
1724813830000|2024-08-28 02:57:10|||||||||8
1724813840000|2024-08-28 02:57:20|5625.7|5625|5625.7|5625|5625.7|5625|5625.7|5625|9
1724813850000|2024-08-28 02:57:30|5625.83|5625.13|5625.83|5625.13|5625.83|5625.13|5625.58|5624.88|2
1724813900000|2024-08-28 02:58:20|5625.7|5625|5625.83|5625.13|5625.83|5625.13|5625.7|5625|11
1724813910000|2024-08-28 02:58:30|5625.7|5625|5625.58|5624.88|5625.7|5625|5625.58|5624.88|4
1724813930000|2024-08-28 02:58:50|5625.7|5625|5625.7|5625|5625.83|5625.13|5625.7|5625|2
1724813940000|2024-08-28 02:59:00|5625.58|5624.88|5625.58|5624.88|5625.58|5624.88|5625.58|5624.88|0
1724813950000|2024-08-28 02:59:10|5625.7|5625|5625.83|5625.13|5625.83|5625.13|5625.7|5625|3
1724813960000|2024-08-28 02:59:20|5625.7|5625|5625.58|5624.88|5625.7|5625|5625.58|5624.88|2
1724813970000|2024-08-28 02:59:30|5625.7|5625|5625.83|5625.13|5625.83|5625.13|5625.7|5625|2
1724813980000|2024-08-28 02:59:40|5625.7|5625|5625.83|5625.13|5625.83|5625.13|5625.7|5625|0
1724813990000|2024-08-28 02:59:50|5625.7|5625|5625.58|5624.88|5625.7|5625|5625.58|5624.88|1
1724814000000|2024-08-28 03:00:00|5625.45|5624.75|5625.58|5624.88|5625.58|5624.88|5625.33|5624.63|49
1724814010000|2024-08-28 03:00:10|5625.7|5625|5626.08|5625.38|5626.08|5625.38|5625.7|5625|10
1724814030000|2024-08-28 03:00:30|5626.2|5625.5|5626.33|5625.63|5626.33|5625.63|5626.08|5625.38|10
1724814050000|2024-08-28 03:00:50|5626.2|5625.5|5626.08|5625.38|5626.2|5625.5|5626.08|5625.38|6
1724814060000|2024-08-28 03:01:00|5625.95|5625.25|5625.83|5625.13|5625.95|5625.25|5625.83|5625.13|8
1724814070000|2024-08-28 03:01:10|5625.58|5624.88|5625.58|5624.88|5625.58|5624.88|5625.58|5624.88|8
1724814090000|2024-08-28 03:01:30|||||||||4
1724814100000|2024-08-28 03:01:40|5625.83|5625.13|5625.83|5625.13|5625.83|5625.13|5625.83|5625.13|10
1724814120000|2024-08-28 03:02:00|5625.7|5625|5625.58|5624.88|5625.7|5625|5625.58|5624.88|14
1724814130000|2024-08-28 03:02:10|5625.7|5625|5625.83|5625.13|5625.83|5625.13|5625.7|5625|17
1724814140000|2024-08-28 03:02:20|5625.7|5625|5625.45|5624.75|5625.7|5625|5625.33|5624.63|19
1724814150000|2024-08-28 03:02:30|5625.33|5624.63|5625.33|5624.63|5625.33|5624.63|5625.33|5624.63|0
1724814190000|2024-08-28 03:03:10|||||||||7
1724814220000|2024-08-28 03:03:40|5625.45|5624.75|5625.58|5624.88|5625.58|5624.88|5625.45|5624.75|27
1724814240000|2024-08-28 03:04:00|5625.33|5624.63|5625.33|5624.63|5625.33|5624.63|5625.33|5624.63|7
1724814250000|2024-08-28 03:04:10|5625.45|5624.75|5625.58|5624.88|5625.58|5624.88|5625.45|5624.75|18
1724814270000|2024-08-28 03:04:30|5625.7|5625|5625.7|5625|5625.7|5625|5625.7|5625|7
1724814280000|2024-08-28 03:04:40|5625.83|5625.13|5625.83|5625.13|5625.83|5625.13|5625.83|5625.13|2
1724814290000|2024-08-28 03:04:50|5625.95|5625.25|5626.08|5625.38|5626.08|5625.38|5625.95|5625.25|18
1724814300000|2024-08-28 03:05:00|5625.95|5625.25|5625.83|5625.13|5625.95|5625.25|5625.83|5625.13|24
1724814310000|2024-08-28 03:05:10|5625.7|5625|5625.83|5625.13|5625.83|5625.13|5625.7|5625|6
1724814320000|2024-08-28 03:05:20|5625.7|5625|5625.58|5624.88|5625.7|5625|5625.58|5624.88|5
1724814330000|2024-08-28 03:05:30|||||||||4
1724814340000|2024-08-28 03:05:40|||||||||2
1724814360000|2024-08-28 03:06:00|||||||||4
1724814370000|2024-08-28 03:06:10|||||||||1
1724814390000|2024-08-28 03:06:30|5625.83|5625.13|5625.58|5624.88|5625.83|5625.13|5625.58|5624.88|31
1724814400000|2024-08-28 03:06:40|5625.7|5625|5625.83|5625.13|5625.83|5625.13|5625.7|5625|9
1724814440000|2024-08-28 03:07:20|5625.7|5625|5625.83|5625.13|5625.83|5625.13|5625.58|5624.88|10
1724814460000|2024-08-28 03:07:40|||||||||4
1724814470000|2024-08-28 03:07:50|||||||||1
1724814500000|2024-08-28 03:08:20|||||||||3
1724814520000|2024-08-28 03:08:40|||||||||1
1724814530000|2024-08-28 03:08:50|5626.08|5625.38|5626.08|5625.38|5626.08|5625.38|5626.08|5625.38|16
1724814540000|2024-08-28 03:09:00|5625.83|5625.13|5626.08|5625.38|5626.08|5625.38|5625.83|5625.13|13
1724814560000|2024-08-28 03:09:20|5625.95|5625.25|5625.83|5625.13|5625.95|5625.25|5625.83|5625.13|10
1724814580000|2024-08-28 03:09:40|||||||||1
1724814610000|2024-08-28 03:10:10|||||||||8
1724814620000|2024-08-28 03:10:20|5625.95|5625.25|5625.83|5625.13|5625.95|5625.25|5625.83|5625.13|15
1724814630000|2024-08-28 03:10:30|5625.7|5625|5625.83|5625.13|5625.83|5625.13|5625.7|5625|11
1724814640000|2024-08-28 03:10:40|5625.58|5624.88|5625.83|5625.13|5625.83|5625.13|5625.58|5624.88|8
1724814650000|2024-08-28 03:10:50|||||||||2
1724814660000|2024-08-28 03:11:00|5625.58|5624.88|5625.83|5625.13|5625.83|5625.13|5625.58|5624.88|18
1724814670000|2024-08-28 03:11:10|||||||||2
1724814680000|2024-08-28 03:11:20|5625.95|5625.25|5625.95|5625.25|5625.95|5625.25|5625.95|5625.25|5
1724814690000|2024-08-28 03:11:30|5626.08|5625.38|5626.08|5625.38|5626.08|5625.38|5626.08|5625.38|2
1724814700000|2024-08-28 03:11:40|5626.2|5625.5|5626.33|5625.63|5626.33|5625.63|5626.2|5625.5|8
1724814710000|2024-08-28 03:11:50|5626.08|5625.38|5626.08|5625.38|5626.08|5625.38|5626.08|5625.38|8
1724814730000|2024-08-28 03:12:10|5625.95|5625.25|5626.08|5625.38|5626.08|5625.38|5625.95|5625.25|6
1724814740000|2024-08-28 03:12:20|||||||||1
1724814750000|2024-08-28 03:12:30|||||||||2
1724814760000|2024-08-28 03:12:40|5625.83|5625.13|5625.83|5625.13|5625.83|5625.13|5625.83|5625.13|17
1724814770000|2024-08-28 03:12:50|5625.95|5625.25|5625.95|5625.25|5625.95|5625.25|5625.83|5625.13|3
1724814780000|2024-08-28 03:13:00|5625.83|5625.13|5625.83|5625.13|5626.08|5625.38|5625.83|5625.13|11
1724814790000|2024-08-28 03:13:10|||||||||2
1724814810000|2024-08-28 03:13:30|||||||||3
1724814820000|2024-08-28 03:13:40|||||||||1
1724814830000|2024-08-28 03:13:50|||||||||2
1724814850000|2024-08-28 03:14:10|5625.58|5624.88|5625.58|5624.88|5625.58|5624.88|5625.58|5624.88|9
1724814880000|2024-08-28 03:14:40|5625.33|5624.63|5625.33|5624.63|5625.33|5624.63|5625.33|5624.63|40
1724814890000|2024-08-28 03:14:50|||||||||1
1724814910000|2024-08-28 03:15:10|||||||||5
1724814920000|2024-08-28 03:15:20|5625.45|5624.75|5625.58|5624.88|5625.58|5624.88|5625.45|5624.75|12
1724814930000|2024-08-28 03:15:30|5625.33|5624.63|5625.33|5624.63|5625.33|5624.63|5625.33|5624.63|7
1724814940000|2024-08-28 03:15:40|5625.2|5624.5|5625.33|5624.63|5625.33|5624.63|5625.2|5624.5|13
1724814980000|2024-08-28 03:16:20|||||||||11
1724815000000|2024-08-28 03:16:40|5625.45|5624.75|5625.33|5624.63|5625.45|5624.75|5625.33|5624.63|2
1724815020000|2024-08-28 03:17:00|||||||||5
1724815030000|2024-08-28 03:17:10|||||||||3
1724815040000|2024-08-28 03:17:20|5625.2|5624.5|5625.2|5624.5|5625.2|5624.5|5625.2|5624.5|4
1724815050000|2024-08-28 03:17:30|5625.33|5624.63|5625.58|5624.88|5625.58|5624.88|5625.33|5624.63|4
1724815060000|2024-08-28 03:17:40|||||||||9
1724815100000|2024-08-28 03:18:20|||||||||6
1724815110000|2024-08-28 03:18:30|5625.7|5625|5625.83|5625.13|5625.83|5625.13|5625.7|5625|9
1724815120000|2024-08-28 03:18:40|5625.58|5624.88|5625.58|5624.88|5625.58|5624.88|5625.58|5624.88|4
1724815140000|2024-08-28 03:19:00|||||||||2
1724815150000|2024-08-28 03:19:10|5625.45|5624.75|5625.33|5624.63|5625.45|5624.75|5625.33|5624.63|16
1724815160000|2024-08-28 03:19:20|5625.2|5624.5|5625.08|5624.38|5625.2|5624.5|5625.08|5624.38|5
1724815180000|2024-08-28 03:19:40|||||||||2
1724815190000|2024-08-28 03:19:50|5624.83|5624.13|5624.83|5624.13|5624.83|5624.13|5624.83|5624.13|4
1724815200000|2024-08-28 03:20:00|5625.08|5624.38|5625.08|5624.38|5625.08|5624.38|5625.08|5624.38|7
1724815210000|2024-08-28 03:20:10|||||||||16
1724815220000|2024-08-28 03:20:20|5625.2|5624.5|5625.08|5624.38|5625.2|5624.5|5625.08|5624.38|4
1724815260000|2024-08-28 03:21:00|5625.2|5624.5|5625.33|5624.63|5625.33|5624.63|5625.08|5624.38|5
1724815280000|2024-08-28 03:21:20|||||||||2
1724815320000|2024-08-28 03:22:00|||||||||7
1724815330000|2024-08-28 03:22:10|5625.2|5624.5|5625.33|5624.63|5625.33|5624.63|5625.2|5624.5|10
1724815340000|2024-08-28 03:22:20|||||||||13
1724815350000|2024-08-28 03:22:30|5625.45|5624.75|5625.58|5624.88|5625.58|5624.88|5625.45|5624.75|9
1724815380000|2024-08-28 03:23:00|||||||||16
1724815390000|2024-08-28 03:23:10|||||||||1
1724815400000|2024-08-28 03:23:20|5625.7|5625|5625.83|5625.13|5625.83|5625.13|5625.7|5625|4
1724815440000|2024-08-28 03:24:00|||||||||3
1724815450000|2024-08-28 03:24:10|||||||||4
1724815460000|2024-08-28 03:24:20|||||||||1
1724815480000|2024-08-28 03:24:40|5625.58|5624.88|5625.58|5624.88|5625.7|5625|5625.58|5624.88|20
1724815500000|2024-08-28 03:25:00|5625.45|5624.75|5625.33|5624.63|5625.45|5624.75|5625.33|5624.63|17
1724815510000|2024-08-28 03:25:10|||||||||1
1724815520000|2024-08-28 03:25:20|5625.2|5624.5|5625.08|5624.38|5625.2|5624.5|5625.08|5624.38|9
1724815530000|2024-08-28 03:25:30|5625.2|5624.5|5625.33|5624.63|5625.33|5624.63|5625.2|5624.5|3
1724815540000|2024-08-28 03:25:40|||||||||4
1724815560000|2024-08-28 03:26:00|5625.08|5624.38|5625.33|5624.63|5625.33|5624.63|5625.08|5624.38|5
1724815570000|2024-08-28 03:26:10|5625.08|5624.38|5625.33|5624.63|5625.33|5624.63|5625.08|5624.38|5
1724815590000|2024-08-28 03:26:30|||||||||4
1724815600000|2024-08-28 03:26:40|5625.08|5624.38|5625.08|5624.38|5625.2|5624.5|5625.08|5624.38|10
1724815640000|2024-08-28 03:27:20|5624.83|5624.13|5624.83|5624.13|5624.83|5624.13|5624.83|5624.13|27
1724815650000|2024-08-28 03:27:30|5624.58|5623.88|5624.83|5624.13|5624.83|5624.13|5624.58|5623.88|32
1724815660000|2024-08-28 03:27:40|5624.58|5623.88|5624.58|5623.88|5624.58|5623.88|5624.58|5623.88|5
1724815690000|2024-08-28 03:28:10|5624.7|5624|5624.83|5624.13|5624.95|5624.25|5624.7|5624|18
1724815700000|2024-08-28 03:28:20|5624.95|5624.25|5624.83|5624.13|5624.95|5624.25|5624.83|5624.13|2
1724815720000|2024-08-28 03:28:40|5624.95|5624.25|5624.83|5624.13|5624.95|5624.25|5624.83|5624.13|2
1724815730000|2024-08-28 03:28:50|5624.95|5624.25|5625.08|5624.38|5625.08|5624.38|5624.83|5624.13|2
1724815740000|2024-08-28 03:29:00|5625.33|5624.63|5625.33|5624.63|5625.33|5624.63|5625.33|5624.63|9
1724815760000|2024-08-28 03:29:20|||||||||2
1724815780000|2024-08-28 03:29:40|5625.2|5624.5|5625.33|5624.63|5625.33|5624.63|5625.08|5624.38|29
1724815790000|2024-08-28 03:29:50|||||||||2
1724815800000|2024-08-28 03:30:00|5625.08|5624.38|5625.08|5624.38|5625.2|5624.5|5625.08|5624.38|5
1724815810000|2024-08-28 03:30:10|||||||||1
1724815820000|2024-08-28 03:30:20|5624.95|5624.25|5624.95|5624.25|5624.95|5624.25|5624.95|5624.25|9
1724815830000|2024-08-28 03:30:30|5625.08|5624.38|5624.83|5624.13|5625.08|5624.38|5624.83|5624.13|6
1724815840000|2024-08-28 03:30:40|5624.7|5624|5624.7|5624|5624.7|5624|5624.7|5624|6
1724815850000|2024-08-28 03:30:50|5624.83|5624.13|5624.58|5623.88|5624.83|5624.13|5624.58|5623.88|0
1724815860000|2024-08-28 03:31:00|5624.7|5624|5624.58|5623.88|5624.7|5624|5624.58|5623.88|6
1724815880000|2024-08-28 03:31:20|5624.45|5623.75|5624.58|5623.88|5624.58|5623.88|5624.33|5623.63|11
1724815890000|2024-08-28 03:31:30|||||||||1
1724815900000|2024-08-28 03:31:40|||||||||5
1724815910000|2024-08-28 03:31:50|5624.7|5624|5624.58|5623.88|5624.7|5624|5624.58|5623.88|5
1724815930000|2024-08-28 03:32:10|5624.45|5623.75|5624.33|5623.63|5624.45|5623.75|5624.33|5623.63|6
1724815940000|2024-08-28 03:32:20|5624.45|5623.75|5624.58|5623.88|5624.58|5623.88|5624.45|5623.75|5
1724815950000|2024-08-28 03:32:30|5624.7|5624|5624.83|5624.13|5624.83|5624.13|5624.7|5624|14
1724815970000|2024-08-28 03:32:50|5625.08|5624.38|5625.08|5624.38|5625.08|5624.38|5625.08|5624.38|8
1724815990000|2024-08-28 03:33:10|5624.95|5624.25|5625.08|5624.38|5625.08|5624.38|5624.83|5624.13|11
1724816020000|2024-08-28 03:33:40|||||||||1
1724816040000|2024-08-28 03:34:00|5625.2|5624.5|5625.08|5624.38|5625.2|5624.5|5625.08|5624.38|9
1724816050000|2024-08-28 03:34:10|5624.83|5624.13|5624.83|5624.13|5624.83|5624.13|5624.83|5624.13|5
1724816060000|2024-08-28 03:34:20|5624.95|5624.25|5624.83|5624.13|5624.95|5624.25|5624.83|5624.13|8
1724816070000|2024-08-28 03:34:30|5625.08|5624.38|5625.08|5624.38|5625.08|5624.38|5625.08|5624.38|6
1724816100000|2024-08-28 03:35:00|5625.33|5624.63|5625.33|5624.63|5625.33|5624.63|5625.33|5624.63|12
1724816110000|2024-08-28 03:35:10|||||||||2
1724816130000|2024-08-28 03:35:30|||||||||2
1724816140000|2024-08-28 03:35:40|||||||||2
1724816180000|2024-08-28 03:36:20|||||||||2
1724816200000|2024-08-28 03:36:40|5625.08|5624.38|5625.08|5624.38|5625.08|5624.38|5625.08|5624.38|6
1724816220000|2024-08-28 03:37:00|||||||||3
1724816260000|2024-08-28 03:37:40|||||||||2
1724816270000|2024-08-28 03:37:50|5625.2|5624.5|5625.08|5624.38|5625.2|5624.5|5625.08|5624.38|9
1724816300000|2024-08-28 03:38:20|||||||||2
1724816310000|2024-08-28 03:38:30|5624.95|5624.25|5625.08|5624.38|5625.08|5624.38|5624.95|5624.25|3
1724816320000|2024-08-28 03:38:40|5624.95|5624.25|5624.83|5624.13|5625.08|5624.38|5624.83|5624.13|4
1724816340000|2024-08-28 03:39:00|5624.95|5624.25|5624.95|5624.25|5624.95|5624.25|5624.95|5624.25|6
1724816350000|2024-08-28 03:39:10|5624.83|5624.13|5625.08|5624.38|5625.08|5624.38|5624.83|5624.13|1
1724816380000|2024-08-28 03:39:40|||||||||4
1724816390000|2024-08-28 03:39:50|||||||||7
1724816400000|2024-08-28 03:40:00|||||||||2
1724816410000|2024-08-28 03:40:10|5625.2|5624.5|5625.08|5624.38|5625.2|5624.5|5625.08|5624.38|3
1724816430000|2024-08-28 03:40:30|5625.2|5624.5|5625.08|5624.38|5625.33|5624.63|5625.08|5624.38|10
1724816460000|2024-08-28 03:41:00|5625.2|5624.5|5625.33|5624.63|5625.33|5624.63|5625.2|5624.5|3
1724816500000|2024-08-28 03:41:40|||||||||10
1724816530000|2024-08-28 03:42:10|5625.08|5624.38|5625.08|5624.38|5625.08|5624.38|5625.08|5624.38|21
1724816540000|2024-08-28 03:42:20|5624.95|5624.25|5625.08|5624.38|5625.08|5624.38|5624.95|5624.25|4
1724816550000|2024-08-28 03:42:30|5624.95|5624.25|5625.08|5624.38|5625.08|5624.38|5624.95|5624.25|3
1724816560000|2024-08-28 03:42:40|5624.95|5624.25|5624.95|5624.25|5624.95|5624.25|5624.95|5624.25|3
1724816570000|2024-08-28 03:42:50|5625.08|5624.38|5625.08|5624.38|5625.08|5624.38|5625.08|5624.38|4
1724816600000|2024-08-28 03:43:20|5624.95|5624.25|5624.83|5624.13|5624.95|5624.25|5624.83|5624.13|1
1724816610000|2024-08-28 03:43:30|5624.95|5624.25|5624.83|5624.13|5624.95|5624.25|5624.83|5624.13|5
1724816650000|2024-08-28 03:44:10|5625.08|5624.38|5625.08|5624.38|5625.08|5624.38|5625.08|5624.38|14
1724816720000|2024-08-28 03:45:20|||||||||4
1724816750000|2024-08-28 03:45:50|5625.2|5624.5|5625.33|5624.63|5625.33|5624.63|5625.2|5624.5|17
1724816760000|2024-08-28 03:46:00|5625.58|5624.88|5625.83|5625.13|5626.08|5625.38|5625.58|5624.88|117
1724816770000|2024-08-28 03:46:10|5625.7|5625|5625.45|5624.75|5625.7|5625|5625.33|5624.63|11
1724816780000|2024-08-28 03:46:20|5625.58|5624.88|5625.83|5625.13|5625.83|5625.13|5625.58|5624.88|12
1724816800000|2024-08-28 03:46:40|||||||||4
1724816810000|2024-08-28 03:46:50|5625.7|5625|5625.83|5625.13|5625.83|5625.13|5625.7|5625|2
1724816820000|2024-08-28 03:47:00|||||||||3
1724816830000|2024-08-28 03:47:10|5625.95|5625.25|5625.83|5625.13|5625.95|5625.25|5625.83|5625.13|7
1724816840000|2024-08-28 03:47:20|5625.95|5625.25|5625.95|5625.25|5626.08|5625.38|5625.95|5625.25|6
1724816850000|2024-08-28 03:47:30|5625.83|5625.13|5625.83|5625.13|5625.83|5625.13|5625.83|5625.13|2
1724816860000|2024-08-28 03:47:40|5626.08|5625.38|5626.08|5625.38|5626.08|5625.38|5626.08|5625.38|3
1724816870000|2024-08-28 03:47:50|||||||||1
1724816880000|2024-08-28 03:48:00|||||||||2
1724816890000|2024-08-28 03:48:10|||||||||3
1724816920000|2024-08-28 03:48:40|||||||||8
1724816930000|2024-08-28 03:48:50|||||||||1
1724816960000|2024-08-28 03:49:20|||||||||6
1724816970000|2024-08-28 03:49:30|||||||||8
1724816980000|2024-08-28 03:49:40|||||||||11
1724817000000|2024-08-28 03:50:00|||||||||1
1724817020000|2024-08-28 03:50:20|5625.95|5625.25|5625.83|5625.13|5625.95|5625.25|5625.83|5625.13|8
1724817040000|2024-08-28 03:50:40|5625.58|5624.88|5625.33|5624.63|5625.58|5624.88|5625.33|5624.63|18
1724817050000|2024-08-28 03:50:50|5625.58|5624.88|5625.58|5624.88|5625.58|5624.88|5625.45|5624.75|6
1724817060000|2024-08-28 03:51:00|5625.7|5625|5625.83|5625.13|5625.83|5625.13|5625.7|5625|7
1724817100000|2024-08-28 03:51:40|||||||||1
1724817120000|2024-08-28 03:52:00|5625.95|5625.25|5625.83|5625.13|5626.08|5625.38|5625.83|5625.13|10
1724817130000|2024-08-28 03:52:10|5625.95|5625.25|5625.83|5625.13|5626.08|5625.38|5625.83|5625.13|15
1724817140000|2024-08-28 03:52:20|||||||||5
1724817150000|2024-08-28 03:52:30|||||||||1
1724817160000|2024-08-28 03:52:40|5625.95|5625.25|5625.83|5625.13|5625.95|5625.25|5625.83|5625.13|9
1724817180000|2024-08-28 03:53:00|5625.95|5625.25|5625.95|5625.25|5626.08|5625.38|5625.95|5625.25|10
1724817200000|2024-08-28 03:53:20|5625.83|5625.13|5625.58|5624.88|5625.95|5625.25|5625.58|5624.88|7
1724817240000|2024-08-28 03:54:00|5625.33|5624.63|5625.33|5624.63|5625.33|5624.63|5625.33|5624.63|14
1724817250000|2024-08-28 03:54:10|5625.08|5624.38|5625.08|5624.38|5625.08|5624.38|5625.08|5624.38|12
1724817260000|2024-08-28 03:54:20|5625.33|5624.63|5625.33|5624.63|5625.33|5624.63|5625.33|5624.63|5
1724817270000|2024-08-28 03:54:30|||||||||1
1724817280000|2024-08-28 03:54:40|5625.08|5624.38|5625.08|5624.38|5625.08|5624.38|5625.08|5624.38|2
1724817290000|2024-08-28 03:54:50|5625.2|5624.5|5625.2|5624.5|5625.2|5624.5|5625.2|5624.5|4
1724817300000|2024-08-28 03:55:00|5625.33|5624.63|5625.33|5624.63|5625.33|5624.63|5625.33|5624.63|0
1724817330000|2024-08-28 03:55:30|5625.45|5624.75|5625.33|5624.63|5625.45|5624.75|5625.33|5624.63|18
1724817340000|2024-08-28 03:55:40|5625.45|5624.75|5625.58|5624.88|5625.58|5624.88|5625.45|5624.75|3
1724817360000|2024-08-28 03:56:00|5625.45|5624.75|5625.45|5624.75|5625.45|5624.75|5625.45|5624.75|9
1724817370000|2024-08-28 03:56:10|5625.33|5624.63|5625.33|5624.63|5625.33|5624.63|5625.33|5624.63|0
1724817390000|2024-08-28 03:56:30|5625.58|5624.88|5625.58|5624.88|5625.58|5624.88|5625.58|5624.88|6
1724817400000|2024-08-28 03:56:40|5625.45|5624.75|5625.33|5624.63|5625.45|5624.75|5625.33|5624.63|4
1724817410000|2024-08-28 03:56:50|||||||||1
1724817420000|2024-08-28 03:57:00|5625.58|5624.88|5625.58|5624.88|5625.58|5624.88|5625.58|5624.88|4
1724817430000|2024-08-28 03:57:10|5625.45|5624.75|5625.45|5624.75|5625.58|5624.88|5625.33|5624.63|7
1724817440000|2024-08-28 03:57:20|5625.58|5624.88|5625.58|5624.88|5625.58|5624.88|5625.58|5624.88|0
1724817460000|2024-08-28 03:57:40|||||||||1
1724817480000|2024-08-28 03:58:00|5625.7|5625|5625.83|5625.13|5625.83|5625.13|5625.7|5625|6
1724817490000|2024-08-28 03:58:10|5625.7|5625|5625.83|5625.13|5625.83|5625.13|5625.58|5624.88|4
1724817530000|2024-08-28 03:58:50|||||||||3
1724817550000|2024-08-28 03:59:10|||||||||2
1724817560000|2024-08-28 03:59:20|5625.58|5624.88|5625.7|5625|5625.7|5625|5625.58|5624.88|10
1724817570000|2024-08-28 03:59:30|5625.58|5624.88|5625.58|5624.88|5625.58|5624.88|5625.58|5624.88|10
1724817590000|2024-08-28 03:59:50|5625.83|5625.13|5625.83|5625.13|5625.83|5625.13|5625.83|5625.13|10
1724817600000|2024-08-28 04:00:00|||||||||1
1724817610000|2024-08-28 04:00:10|5625.95|5625.25|5626.08|5625.38|5626.08|5625.38|5625.83|5625.13|8
1724817620000|2024-08-28 04:00:20|5625.95|5625.25|5626.08|5625.38|5626.08|5625.38|5625.83|5625.13|1
1724817630000|2024-08-28 04:00:30|5625.95|5625.25|5625.83|5625.13|5626.08|5625.38|5625.83|5625.13|3
1724817640000|2024-08-28 04:00:40|5625.95|5625.25|5626.08|5625.38|5626.08|5625.38|5625.83|5625.13|2
1724817650000|2024-08-28 04:00:50|||||||||1
1724817690000|2024-08-28 04:01:30|||||||||13
1724817710000|2024-08-28 04:01:50|5625.83|5625.13|5625.83|5625.13|5625.95|5625.25|5625.83|5625.13|9
1724817720000|2024-08-28 04:02:00|5625.95|5625.25|5625.95|5625.25|5626.08|5625.38|5625.83|5625.13|5
1724817730000|2024-08-28 04:02:10|5626.08|5625.38|5626.08|5625.38|5626.08|5625.38|5626.08|5625.38|0
1724817740000|2024-08-28 04:02:20|5625.95|5625.25|5626.08|5625.38|5626.08|5625.38|5625.95|5625.25|10
1724817760000|2024-08-28 04:02:40|||||||||2
1724817790000|2024-08-28 04:03:10|5625.95|5625.25|5626.08|5625.38|5626.08|5625.38|5625.95|5625.25|2
1724817800000|2024-08-28 04:03:20|5625.95|5625.25|5626.08|5625.38|5626.08|5625.38|5625.95|5625.25|0
1724817810000|2024-08-28 04:03:30|5625.95|5625.25|5626.08|5625.38|5626.08|5625.38|5625.83|5625.13|13
1724817820000|2024-08-28 04:03:40|5626.33|5625.63|5626.33|5625.63|5626.33|5625.63|5626.33|5625.63|7
1724817860000|2024-08-28 04:04:20|||||||||1
1724817870000|2024-08-28 04:04:30|5626.2|5625.5|5626.2|5625.5|5626.2|5625.5|5626.08|5625.38|6
1724817880000|2024-08-28 04:04:40|5626.33|5625.63|5626.33|5625.63|5626.33|5625.63|5626.33|5625.63|3
1724817890000|2024-08-28 04:04:50|5626.08|5625.38|5626.33|5625.63|5626.33|5625.63|5626.08|5625.38|2
1724817910000|2024-08-28 04:05:10|5626.2|5625.5|5626.08|5625.38|5626.2|5625.5|5626.08|5625.38|2
1724817930000|2024-08-28 04:05:30|5625.83|5625.13|5625.83|5625.13|5625.83|5625.13|5625.83|5625.13|39
1724817940000|2024-08-28 04:05:40|||||||||1
1724817960000|2024-08-28 04:06:00|5625.95|5625.25|5625.95|5625.25|5625.95|5625.25|5625.95|5625.25|0
1724817970000|2024-08-28 04:06:10|5626.08|5625.38|5626.08|5625.38|5626.08|5625.38|5626.08|5625.38|0
1724817990000|2024-08-28 04:06:30|||||||||1
1724818000000|2024-08-28 04:06:40|5626.2|5625.5|5626.08|5625.38|5626.2|5625.5|5626.08|5625.38|7
1724818010000|2024-08-28 04:06:50|5625.95|5625.25|5625.83|5625.13|5625.95|5625.25|5625.83|5625.13|6
1724818040000|2024-08-28 04:07:20|5625.7|5625|5625.58|5624.88|5625.7|5625|5625.58|5624.88|6
1724818070000|2024-08-28 04:07:50|5625.7|5625|5625.7|5625|5625.83|5625.13|5625.7|5625|5
1724818080000|2024-08-28 04:08:00|5625.83|5625.13|5625.83|5625.13|5625.83|5625.13|5625.7|5625|0
1724818090000|2024-08-28 04:08:10|5625.7|5625|5625.58|5624.88|5625.7|5625|5625.58|5624.88|2
1724818110000|2024-08-28 04:08:30|||||||||9
1724818120000|2024-08-28 04:08:40|5625.7|5625|5625.7|5625|5625.7|5625|5625.7|5625|2
1724818130000|2024-08-28 04:08:50|5625.83|5625.13|5625.83|5625.13|5625.83|5625.13|5625.7|5625|1
1724818140000|2024-08-28 04:09:00|5625.7|5625|5625.7|5625|5625.7|5625|5625.7|5625|3
1724818150000|2024-08-28 04:09:10|5625.83|5625.13|5625.83|5625.13|5625.83|5625.13|5625.83|5625.13|1
1724818160000|2024-08-28 04:09:20|5625.95|5625.25|5625.95|5625.25|5626.08|5625.38|5625.95|5625.25|2
1724818170000|2024-08-28 04:09:30|5625.83|5625.13|5626.08|5625.38|5626.08|5625.38|5625.83|5625.13|2
1724818180000|2024-08-28 04:09:40|5625.95|5625.25|5625.83|5625.13|5625.95|5625.25|5625.83|5625.13|0
1724818190000|2024-08-28 04:09:50|5625.95|5625.25|5625.95|5625.25|5626.08|5625.38|5625.95|5625.25|1
1724818200000|2024-08-28 04:10:00|5625.83|5625.13|5626.08|5625.38|5626.08|5625.38|5625.83|5625.13|1
1724818220000|2024-08-28 04:10:20|5626.2|5625.5|5626.2|5625.5|5626.2|5625.5|5626.08|5625.38|10
1724818230000|2024-08-28 04:10:30|5626.08|5625.38|5626.2|5625.5|5626.2|5625.5|5626.08|5625.38|6
1724818240000|2024-08-28 04:10:40|5626.08|5625.38|5626.2|5625.5|5626.2|5625.5|5626.08|5625.38|0
1724818250000|2024-08-28 04:10:50|5626.08|5625.38|5626.08|5625.38|5626.08|5625.38|5626.08|5625.38|0
1724818260000|2024-08-28 04:11:00|||||||||1
1724818270000|2024-08-28 04:11:10|5626.2|5625.5|5626.2|5625.5|5626.2|5625.5|5626.2|5625.5|3
1724818280000|2024-08-28 04:11:20|5626.08|5625.38|5626.08|5625.38|5626.08|5625.38|5626.08|5625.38|2
1724818320000|2024-08-28 04:12:00|5626.2|5625.5|5626.33|5625.63|5626.33|5625.63|5626.2|5625.5|7
1724818330000|2024-08-28 04:12:10|||||||||3
1724818340000|2024-08-28 04:12:20|5626.08|5625.38|5626.08|5625.38|5626.08|5625.38|5626.08|5625.38|4
1724818370000|2024-08-28 04:12:50|5626.33|5625.63|5626.2|5625.5|5626.33|5625.63|5626.2|5625.5|12
1724818400000|2024-08-28 04:13:20|5626.33|5625.63|5626.2|5625.5|5626.33|5625.63|5626.2|5625.5|2
1724818410000|2024-08-28 04:13:30|5626.33|5625.63|5626.33|5625.63|5626.33|5625.63|5626.08|5625.38|2
1724818420000|2024-08-28 04:13:40|5626.2|5625.5|5626.08|5625.38|5626.2|5625.5|5626.08|5625.38|2
1724818430000|2024-08-28 04:13:50|5626.2|5625.5|5626.08|5625.38|5626.2|5625.5|5626.08|5625.38|2
1724818440000|2024-08-28 04:14:00|5626.2|5625.5|5626.33|5625.63|5626.33|5625.63|5626.2|5625.5|2
1724818460000|2024-08-28 04:14:20|5626.08|5625.38|5626.2|5625.5|5626.2|5625.5|5626.08|5625.38|11
1724818470000|2024-08-28 04:14:30|5626.08|5625.38|5626.08|5625.38|5626.2|5625.5|5626.08|5625.38|1
1724818490000|2024-08-28 04:14:50|||||||||2
1724818500000|2024-08-28 04:15:00|5626.2|5625.5|5626.08|5625.38|5626.33|5625.63|5626.08|5625.38|8
1724818510000|2024-08-28 04:15:10|5626.2|5625.5|5626.2|5625.5|5626.2|5625.5|5626.2|5625.5|1
1724818530000|2024-08-28 04:15:30|5626.08|5625.38|5626.08|5625.38|5626.08|5625.38|5626.08|5625.38|0
1724818560000|2024-08-28 04:16:00|||||||||4
1724818570000|2024-08-28 04:16:10|5625.95|5625.25|5626.2|5625.5|5626.2|5625.5|5625.83|5625.13|8
1724818580000|2024-08-28 04:16:20|5626.08|5625.38|5626.08|5625.38|5626.08|5625.38|5626.08|5625.38|0
1724818590000|2024-08-28 04:16:30|||||||||1
1724818600000|2024-08-28 04:16:40|||||||||2
1724818630000|2024-08-28 04:17:10|||||||||7
1724818670000|2024-08-28 04:17:50|||||||||3
1724818680000|2024-08-28 04:18:00|5626.2|5625.5|5626.33|5625.63|5626.33|5625.63|5626.2|5625.5|15
1724818710000|2024-08-28 04:18:30|5626.45|5625.75|5626.58|5625.88|5626.58|5625.88|5626.45|5625.75|13
1724818730000|2024-08-28 04:18:50|5626.33|5625.63|5626.58|5625.88|5626.58|5625.88|5626.33|5625.63|13
1724818760000|2024-08-28 04:19:20|5626.83|5626.13|5626.83|5626.13|5626.83|5626.13|5626.83|5626.13|10
1724818770000|2024-08-28 04:19:30|5627.08|5626.38|5626.83|5626.13|5627.08|5626.38|5626.83|5626.13|18
1724818780000|2024-08-28 04:19:40|5626.95|5626.25|5626.83|5626.13|5626.95|5626.25|5626.83|5626.13|1
1724818790000|2024-08-28 04:19:50|5626.95|5626.25|5626.83|5626.13|5626.95|5626.25|5626.83|5626.13|0
1724818800000|2024-08-28 04:20:00|5626.95|5626.25|5626.83|5626.13|5626.95|5626.25|5626.83|5626.13|4
1724818830000|2024-08-28 04:20:30|||||||||3
1724818840000|2024-08-28 04:20:40|||||||||2
1724818850000|2024-08-28 04:20:50|5626.7|5626|5626.83|5626.13|5626.83|5626.13|5626.7|5626|20
1724818860000|2024-08-28 04:21:00|5626.7|5626|5626.83|5626.13|5626.83|5626.13|5626.7|5626|1
1724818870000|2024-08-28 04:21:10|5626.7|5626|5626.58|5625.88|5626.7|5626|5626.58|5625.88|4
1724818880000|2024-08-28 04:21:20|||||||||1
1724818910000|2024-08-28 04:21:50|||||||||2
1724818930000|2024-08-28 04:22:10|||||||||1
1724818940000|2024-08-28 04:22:20|5626.7|5626|5626.83|5626.13|5626.83|5626.13|5626.7|5626|10
1724818960000|2024-08-28 04:22:40|||||||||1
1724818990000|2024-08-28 04:23:10|5626.7|5626|5626.58|5625.88|5626.7|5626|5626.58|5625.88|21
1724819000000|2024-08-28 04:23:20|5626.7|5626|5626.83|5626.13|5626.83|5626.13|5626.58|5625.88|8
1724819060000|2024-08-28 04:24:20|5626.7|5626|5626.58|5625.88|5626.7|5626|5626.58|5625.88|10
1724819100000|2024-08-28 04:25:00|5626.7|5626|5626.83|5626.13|5626.83|5626.13|5626.58|5625.88|24
1724819140000|2024-08-28 04:25:40|||||||||5
1724819170000|2024-08-28 04:26:10|5626.95|5626.25|5626.95|5626.25|5626.95|5626.25|5626.95|5626.25|8
1724819180000|2024-08-28 04:26:20|5626.83|5626.13|5627.08|5626.38|5627.08|5626.38|5626.83|5626.13|0
1724819190000|2024-08-28 04:26:30|5626.95|5626.25|5627.08|5626.38|5627.08|5626.38|5626.95|5626.25|3
1724819200000|2024-08-28 04:26:40|5626.95|5626.25|5627.08|5626.38|5627.08|5626.38|5626.95|5626.25|5
1724819210000|2024-08-28 04:26:50|5627.2|5626.5|5627.33|5626.63|5627.58|5626.88|5627.2|5626.5|62
1724819220000|2024-08-28 04:27:00|||||||||1
1724819240000|2024-08-28 04:27:20|5627.2|5626.5|5627.08|5626.38|5627.2|5626.5|5627.08|5626.38|8
1724819250000|2024-08-28 04:27:30|5627.2|5626.5|5627.33|5626.63|5627.33|5626.63|5627.2|5626.5|6
1724819260000|2024-08-28 04:27:40|||||||||2
1724819270000|2024-08-28 04:27:50|5627.2|5626.5|5627.33|5626.63|5627.33|5626.63|5627.2|5626.5|2
1724819290000|2024-08-28 04:28:10|5627.45|5626.75|5627.33|5626.63|5627.45|5626.75|5627.33|5626.63|10
1724819310000|2024-08-28 04:28:30|5627.58|5626.88|5627.58|5626.88|5627.58|5626.88|5627.58|5626.88|4
1724819320000|2024-08-28 04:28:40|5627.83|5627.13|5627.58|5626.88|5627.83|5627.13|5627.58|5626.88|23
1724819330000|2024-08-28 04:28:50|5627.83|5627.13|5627.95|5627.25|5628.08|5627.38|5627.83|5627.13|25
1724819340000|2024-08-28 04:29:00|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|17
1724819350000|2024-08-28 04:29:10|||||||||8
1724819360000|2024-08-28 04:29:20|||||||||3
1724819380000|2024-08-28 04:29:40|||||||||8
1724819430000|2024-08-28 04:30:30|||||||||12
1724819460000|2024-08-28 04:31:00|5627.95|5627.25|5628.08|5627.38|5628.08|5627.38|5627.83|5627.13|62
1724819490000|2024-08-28 04:31:30|5628.33|5627.63|5628.33|5627.63|5628.33|5627.63|5628.33|5627.63|62
1724819500000|2024-08-28 04:31:40|5628.58|5627.88|5628.58|5627.88|5628.58|5627.88|5628.58|5627.88|4
1724819510000|2024-08-28 04:31:50|||||||||14
1724819520000|2024-08-28 04:32:00|5628.45|5627.75|5628.33|5627.63|5628.45|5627.75|5628.33|5627.63|8
1724819560000|2024-08-28 04:32:40|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|6
1724819610000|2024-08-28 04:33:30|||||||||4
1724819660000|2024-08-28 04:34:20|5627.83|5627.13|5628.08|5627.38|5628.08|5627.38|5627.83|5627.13|17
1724819690000|2024-08-28 04:34:50|5627.83|5627.13|5627.83|5627.13|5627.83|5627.13|5627.83|5627.13|5
1724819700000|2024-08-28 04:35:00|5627.95|5627.25|5628.08|5627.38|5628.08|5627.38|5627.95|5627.25|2
1724819710000|2024-08-28 04:35:10|5627.95|5627.25|5627.83|5627.13|5627.95|5627.25|5627.83|5627.13|2
1724819720000|2024-08-28 04:35:20|||||||||2
1724819730000|2024-08-28 04:35:30|||||||||10
1724819740000|2024-08-28 04:35:40|5627.7|5627|5627.83|5627.13|5627.83|5627.13|5627.7|5627|6
1724819760000|2024-08-28 04:36:00|||||||||3
1724819770000|2024-08-28 04:36:10|5627.7|5627|5627.58|5626.88|5627.7|5627|5627.58|5626.88|10
1724819780000|2024-08-28 04:36:20|||||||||6
1724819820000|2024-08-28 04:37:00|5627.83|5627.13|5627.58|5626.88|5627.83|5627.13|5627.58|5626.88|29
1724819830000|2024-08-28 04:37:10|5627.83|5627.13|5627.7|5627|5627.83|5627.13|5627.58|5626.88|5
1724819840000|2024-08-28 04:37:20|5627.58|5626.88|5627.58|5626.88|5627.7|5627|5627.58|5626.88|0
1724819850000|2024-08-28 04:37:30|||||||||1
1724819910000|2024-08-28 04:38:30|||||||||8
1724819920000|2024-08-28 04:38:40|5627.7|5627|5627.7|5627|5627.7|5627|5627.58|5626.88|3
1724819930000|2024-08-28 04:38:50|5627.83|5627.13|5627.58|5626.88|5627.83|5627.13|5627.58|5626.88|5
1724819940000|2024-08-28 04:39:00|5627.7|5627|5627.83|5627.13|5627.83|5627.13|5627.7|5627|2
1724819950000|2024-08-28 04:39:10|||||||||23
1724819960000|2024-08-28 04:39:20|5627.95|5627.25|5627.83|5627.13|5627.95|5627.25|5627.83|5627.13|17
1724819980000|2024-08-28 04:39:40|||||||||7
1724820000000|2024-08-28 04:40:00|||||||||1
1724820010000|2024-08-28 04:40:10|||||||||2
1724820020000|2024-08-28 04:40:20|5627.7|5627|5627.7|5627|5627.83|5627.13|5627.7|5627|3
1724820030000|2024-08-28 04:40:30|5627.58|5626.88|5627.83|5627.13|5627.83|5627.13|5627.58|5626.88|1
1724820040000|2024-08-28 04:40:40|5627.7|5627|5627.58|5626.88|5627.7|5627|5627.58|5626.88|3
1724820050000|2024-08-28 04:40:50|5627.83|5627.13|5627.83|5627.13|5627.83|5627.13|5627.83|5627.13|1
1724820070000|2024-08-28 04:41:10|||||||||8
1724820090000|2024-08-28 04:41:30|||||||||1
1724820110000|2024-08-28 04:41:50|5627.95|5627.25|5627.83|5627.13|5627.95|5627.25|5627.83|5627.13|4
1724820120000|2024-08-28 04:42:00|5627.95|5627.25|5627.83|5627.13|5628.08|5627.38|5627.83|5627.13|4
1724820140000|2024-08-28 04:42:20|5627.95|5627.25|5627.83|5627.13|5627.95|5627.25|5627.83|5627.13|1
1724820150000|2024-08-28 04:42:30|||||||||6
1724820160000|2024-08-28 04:42:40|5627.95|5627.25|5628.08|5627.38|5628.08|5627.38|5627.95|5627.25|1
1724820180000|2024-08-28 04:43:00|||||||||11
1724820190000|2024-08-28 04:43:10|5628.2|5627.5|5628.08|5627.38|5628.33|5627.63|5628.08|5627.38|13
1724820200000|2024-08-28 04:43:20|||||||||2
1724820210000|2024-08-28 04:43:30|5628.2|5627.5|5628.08|5627.38|5628.33|5627.63|5628.08|5627.38|4
1724820240000|2024-08-28 04:44:00|||||||||18
1724820270000|2024-08-28 04:44:30|5627.83|5627.13|5627.83|5627.13|5627.95|5627.25|5627.83|5627.13|12
1724820290000|2024-08-28 04:44:50|5627.95|5627.25|5628.08|5627.38|5628.08|5627.38|5627.95|5627.25|4
1724820310000|2024-08-28 04:45:10|5627.95|5627.25|5627.83|5627.13|5627.95|5627.25|5627.83|5627.13|3
1724820320000|2024-08-28 04:45:20|5627.95|5627.25|5627.83|5627.13|5627.95|5627.25|5627.83|5627.13|0
1724820360000|2024-08-28 04:46:00|||||||||2
1724820370000|2024-08-28 04:46:10|||||||||1
1724820400000|2024-08-28 04:46:40|||||||||2
1724820420000|2024-08-28 04:47:00|5627.58|5626.88|5627.58|5626.88|5627.58|5626.88|5627.58|5626.88|10
1724820460000|2024-08-28 04:47:40|5627.7|5627|5627.58|5626.88|5627.7|5627|5627.58|5626.88|6
1724820490000|2024-08-28 04:48:10|5627.83|5627.13|5627.83|5627.13|5627.83|5627.13|5627.83|5627.13|3
1724820500000|2024-08-28 04:48:20|5627.7|5627|5627.58|5626.88|5627.7|5627|5627.58|5626.88|1
1724820510000|2024-08-28 04:48:30|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|24
1724820520000|2024-08-28 04:48:40|5627.95|5627.25|5628.08|5627.38|5628.08|5627.38|5627.95|5627.25|25
1724820530000|2024-08-28 04:48:50|5627.95|5627.25|5628.08|5627.38|5628.08|5627.38|5627.95|5627.25|1
1724820540000|2024-08-28 04:49:00|5627.95|5627.25|5627.83|5627.13|5627.95|5627.25|5627.83|5627.13|11
1724820550000|2024-08-28 04:49:10|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|5627.83|5627.13|9
1724820560000|2024-08-28 04:49:20|||||||||1
1724820570000|2024-08-28 04:49:30|5627.83|5627.13|5627.83|5627.13|5627.95|5627.25|5627.83|5627.13|3
1724820580000|2024-08-28 04:49:40|5627.95|5627.25|5627.83|5627.13|5627.95|5627.25|5627.83|5627.13|0
1724820660000|2024-08-28 04:51:00|5627.58|5626.88|5627.58|5626.88|5627.58|5626.88|5627.58|5626.88|9
1724820670000|2024-08-28 04:51:10|||||||||1
1724820700000|2024-08-28 04:51:40|5627.7|5627|5627.58|5626.88|5627.7|5627|5627.58|5626.88|3
1724820720000|2024-08-28 04:52:00|5627.7|5627|5627.58|5626.88|5627.7|5627|5627.58|5626.88|5
1724820730000|2024-08-28 04:52:10|5627.7|5627|5627.7|5627|5627.83|5627.13|5627.7|5627|2
1724820740000|2024-08-28 04:52:20|5627.83|5627.13|5627.7|5627|5627.83|5627.13|5627.7|5627|2
1724820750000|2024-08-28 04:52:30|5628.2|5627.5|5628.33|5627.63|5628.33|5627.63|5628.2|5627.5|33
1724820760000|2024-08-28 04:52:40|5628.2|5627.5|5628.2|5627.5|5628.2|5627.5|5628.2|5627.5|13
1724820770000|2024-08-28 04:52:50|5628.33|5627.63|5628.2|5627.5|5628.33|5627.63|5628.2|5627.5|13
1724820780000|2024-08-28 04:53:00|5628.08|5627.38|5628.33|5627.63|5628.33|5627.63|5628.08|5627.38|10
1724820790000|2024-08-28 04:53:10|5628.2|5627.5|5628.2|5627.5|5628.2|5627.5|5628.2|5627.5|0
1724820800000|2024-08-28 04:53:20|5628.08|5627.38|5628.08|5627.38|5628.33|5627.63|5628.08|5627.38|12
1724820810000|2024-08-28 04:53:30|5628.2|5627.5|5628.33|5627.63|5628.33|5627.63|5628.2|5627.5|1
1724820820000|2024-08-28 04:53:40|||||||||3
1724820830000|2024-08-28 04:53:50|5628.2|5627.5|5628.2|5627.5|5628.2|5627.5|5628.2|5627.5|1
1724820840000|2024-08-28 04:54:00|5628.33|5627.63|5628.08|5627.38|5628.33|5627.63|5628.08|5627.38|7
1724820850000|2024-08-28 04:54:10|||||||||1
1724820900000|2024-08-28 04:55:00|5627.83|5627.13|5627.83|5627.13|5627.83|5627.13|5627.83|5627.13|8
1724820920000|2024-08-28 04:55:20|||||||||3
1724821010000|2024-08-28 04:56:50|5627.58|5626.88|5627.7|5627|5627.7|5627|5627.58|5626.88|11
1724821020000|2024-08-28 04:57:00|5627.83|5627.13|5627.83|5627.13|5627.83|5627.13|5627.83|5627.13|18
1724821050000|2024-08-28 04:57:30|||||||||2
1724821100000|2024-08-28 04:58:20|||||||||26
1724821110000|2024-08-28 04:58:30|5627.7|5627|5627.7|5627|5627.83|5627.13|5627.7|5627|13
1724821120000|2024-08-28 04:58:40|5627.83|5627.13|5627.83|5627.13|5627.83|5627.13|5627.83|5627.13|0
1724821130000|2024-08-28 04:58:50|5627.7|5627|5627.58|5626.88|5627.7|5627|5627.58|5626.88|3
1724821140000|2024-08-28 04:59:00|5627.7|5627|5627.58|5626.88|5627.7|5627|5627.58|5626.88|3
1724821150000|2024-08-28 04:59:10|5627.7|5627|5627.58|5626.88|5627.83|5627.13|5627.58|5626.88|1
1724821170000|2024-08-28 04:59:30|||||||||1
1724821200000|2024-08-28 05:00:00|||||||||4
1724821210000|2024-08-28 05:00:10|5627.7|5627|5627.58|5626.88|5627.7|5627|5627.58|5626.88|5
1724821220000|2024-08-28 05:00:20|5627.45|5626.75|5627.58|5626.88|5627.58|5626.88|5627.33|5626.63|57
1724821230000|2024-08-28 05:00:30|5627.45|5626.75|5627.45|5626.75|5627.45|5626.75|5627.45|5626.75|4
1724821240000|2024-08-28 05:00:40|5627.33|5626.63|5627.58|5626.88|5627.58|5626.88|5627.33|5626.63|3
1724821260000|2024-08-28 05:01:00|5627.83|5627.13|5627.83|5627.13|5627.83|5627.13|5627.83|5627.13|15
1724821270000|2024-08-28 05:01:10|||||||||4
1724821280000|2024-08-28 05:01:20|5627.58|5626.88|5627.83|5627.13|5627.83|5627.13|5627.58|5626.88|11
1724821290000|2024-08-28 05:01:30|5627.95|5627.25|5627.95|5627.25|5627.95|5627.25|5627.95|5627.25|8
1724821300000|2024-08-28 05:01:40|5628.08|5627.38|5627.83|5627.13|5628.08|5627.38|5627.83|5627.13|1
1724821320000|2024-08-28 05:02:00|5627.95|5627.25|5627.83|5627.13|5627.95|5627.25|5627.83|5627.13|8
1724821340000|2024-08-28 05:02:20|5627.95|5627.25|5627.83|5627.13|5628.08|5627.38|5627.83|5627.13|6
1724821390000|2024-08-28 05:03:10|5627.58|5626.88|5627.58|5626.88|5627.58|5626.88|5627.45|5626.75|17
1724821400000|2024-08-28 05:03:20|5627.7|5627|5627.7|5627|5627.7|5627|5627.7|5627|5
1724821410000|2024-08-28 05:03:30|5627.58|5626.88|5627.58|5626.88|5627.7|5627|5627.58|5626.88|6
1724821420000|2024-08-28 05:03:40|5627.83|5627.13|5627.58|5626.88|5627.83|5627.13|5627.58|5626.88|1
1724821430000|2024-08-28 05:03:50|5627.7|5627|5627.33|5626.63|5627.7|5627|5627.33|5626.63|53
1724821440000|2024-08-28 05:04:00|5627.45|5626.75|5627.33|5626.63|5627.58|5626.88|5627.33|5626.63|31
1724821450000|2024-08-28 05:04:10|||||||||1
1724821460000|2024-08-28 05:04:20|5627.08|5626.38|5627.08|5626.38|5627.08|5626.38|5627.08|5626.38|4
1724821470000|2024-08-28 05:04:30|5626.83|5626.13|5626.83|5626.13|5626.83|5626.13|5626.83|5626.13|13
1724821480000|2024-08-28 05:04:40|||||||||4
1724821490000|2024-08-28 05:04:50|||||||||2
1724821500000|2024-08-28 05:05:00|||||||||6
1724821510000|2024-08-28 05:05:10|5626.95|5626.25|5626.58|5625.88|5626.95|5626.25|5626.58|5625.88|36
1724821520000|2024-08-28 05:05:20|5626.7|5626|5626.58|5625.88|5626.83|5626.13|5626.58|5625.88|5
1724821530000|2024-08-28 05:05:30|5626.45|5625.75|5626.33|5625.63|5626.58|5625.88|5626.33|5625.63|5
1724821540000|2024-08-28 05:05:40|||||||||1
1724821560000|2024-08-28 05:06:00|5626.45|5625.75|5626.58|5625.88|5626.58|5625.88|5626.45|5625.75|5
1724821570000|2024-08-28 05:06:10|5626.33|5625.63|5626.58|5625.88|5626.58|5625.88|5626.33|5625.63|12
1724821580000|2024-08-28 05:06:20|5626.45|5625.75|5626.33|5625.63|5626.58|5625.88|5626.33|5625.63|1
1724821610000|2024-08-28 05:06:50|5626.45|5625.75|5626.33|5625.63|5626.45|5625.75|5626.33|5625.63|4
1724821620000|2024-08-28 05:07:00|5626.2|5625.5|5626.08|5625.38|5626.33|5625.63|5626.08|5625.38|17
1724821630000|2024-08-28 05:07:10|5625.95|5625.25|5626.08|5625.38|5626.08|5625.38|5625.95|5625.25|36
1724821640000|2024-08-28 05:07:20|5626.33|5625.63|5626.33|5625.63|5626.33|5625.63|5626.33|5625.63|19
1724821650000|2024-08-28 05:07:30|||||||||3
1724821660000|2024-08-28 05:07:40|5626.2|5625.5|5626.2|5625.5|5626.2|5625.5|5626.08|5625.38|4
1724821670000|2024-08-28 05:07:50|5626.08|5625.38|5626.08|5625.38|5626.2|5625.5|5626.08|5625.38|1
1724821680000|2024-08-28 05:08:00|5625.83|5625.13|5626.08|5625.38|5626.08|5625.38|5625.83|5625.13|13
1724821690000|2024-08-28 05:08:10|5625.95|5625.25|5625.83|5625.13|5626.08|5625.38|5625.83|5625.13|14
1724821700000|2024-08-28 05:08:20|5625.7|5625|5625.83|5625.13|5625.83|5625.13|5625.7|5625|22
1724821710000|2024-08-28 05:08:30|||||||||2
1724821720000|2024-08-28 05:08:40|5625.95|5625.25|5626.08|5625.38|5626.08|5625.38|5625.95|5625.25|4
1724821730000|2024-08-28 05:08:50|5626.2|5625.5|5626.2|5625.5|5626.2|5625.5|5626.2|5625.5|14
1724821740000|2024-08-28 05:09:00|5626.08|5625.38|5626.33|5625.63|5626.33|5625.63|5626.08|5625.38|4
1724821760000|2024-08-28 05:09:20|||||||||2
1724821790000|2024-08-28 05:09:50|||||||||9
1724821800000|2024-08-28 05:10:00|5626.08|5625.38|5626.08|5625.38|5626.08|5625.38|5626.08|5625.38|5
1724821810000|2024-08-28 05:10:10|5626.2|5625.5|5626.33|5625.63|5626.45|5625.75|5626.2|5625.5|10
1724821830000|2024-08-28 05:10:30|5626.2|5625.5|5626.08|5625.38|5626.2|5625.5|5626.08|5625.38|5
1724821840000|2024-08-28 05:10:40|5626.2|5625.5|5626.33|5625.63|5626.33|5625.63|5626.2|5625.5|2
1724821880000|2024-08-28 05:11:20|5626.2|5625.5|5626.08|5625.38|5626.2|5625.5|5626.08|5625.38|26
1724821890000|2024-08-28 05:11:30|||||||||1
1724821910000|2024-08-28 05:11:50|5626.2|5625.5|5626.33|5625.63|5626.33|5625.63|5626.2|5625.5|3
1724821940000|2024-08-28 05:12:20|||||||||2
1724821970000|2024-08-28 05:12:50|||||||||2
1724821990000|2024-08-28 05:13:10|5626.2|5625.5|5626.08|5625.38|5626.2|5625.5|5626.08|5625.38|7
1724822020000|2024-08-28 05:13:40|5626.2|5625.5|5626.33|5625.63|5626.33|5625.63|5626.2|5625.5|19
1724822030000|2024-08-28 05:13:50|5626.45|5625.75|5626.33|5625.63|5626.45|5625.75|5626.33|5625.63|15
1724822040000|2024-08-28 05:14:00|5626.45|5625.75|5626.33|5625.63|5626.45|5625.75|5626.33|5625.63|24
1724822050000|2024-08-28 05:14:10|5626.45|5625.75|5626.45|5625.75|5626.58|5625.88|5626.33|5625.63|15
1724822060000|2024-08-28 05:14:20|5626.58|5625.88|5626.45|5625.75|5626.58|5625.88|5626.33|5625.63|6
1724822070000|2024-08-28 05:14:30|5626.33|5625.63|5626.45|5625.75|5626.58|5625.88|5626.33|5625.63|20
1724822080000|2024-08-28 05:14:40|5626.33|5625.63|5626.33|5625.63|5626.33|5625.63|5626.33|5625.63|1
1724822090000|2024-08-28 05:14:50|5626.45|5625.75|5626.45|5625.75|5626.58|5625.88|5626.45|5625.75|16
1724822100000|2024-08-28 05:15:00|5626.33|5625.63|5626.33|5625.63|5626.33|5625.63|5626.33|5625.63|3
1724822110000|2024-08-28 05:15:10|5626.45|5625.75|5626.45|5625.75|5626.58|5625.88|5626.33|5625.63|3
1724822120000|2024-08-28 05:15:20|5626.33|5625.63|5626.33|5625.63|5626.33|5625.63|5626.33|5625.63|0
1724822160000|2024-08-28 05:16:00|||||||||1
1724822200000|2024-08-28 05:16:40|5626.45|5625.75|5626.33|5625.63|5626.45|5625.75|5626.33|5625.63|28
1724822210000|2024-08-28 05:16:50|5626.08|5625.38|5626.2|5625.5|5626.2|5625.5|5626.08|5625.38|15
1724822220000|2024-08-28 05:17:00|5626.33|5625.63|5626.33|5625.63|5626.33|5625.63|5626.2|5625.5|14
1724822230000|2024-08-28 05:17:10|5626.2|5625.5|5626.08|5625.38|5626.2|5625.5|5626.08|5625.38|2
1724822250000|2024-08-28 05:17:30|5625.95|5625.25|5625.83|5625.13|5625.95|5625.25|5625.83|5625.13|14
1724822280000|2024-08-28 05:18:00|5626.08|5625.38|5626.2|5625.5|5626.2|5625.5|5625.95|5625.25|32
1724822290000|2024-08-28 05:18:10|5626.08|5625.38|5626.08|5625.38|5626.08|5625.38|5626.08|5625.38|0
1724822300000|2024-08-28 05:18:20|||||||||2
1724822310000|2024-08-28 05:18:30|5625.95|5625.25|5625.83|5625.13|5625.95|5625.25|5625.83|5625.13|27
1724822320000|2024-08-28 05:18:40|5626.08|5625.38|5626.08|5625.38|5626.08|5625.38|5626.08|5625.38|11
1724822330000|2024-08-28 05:18:50|5626.33|5625.63|5626.33|5625.63|5626.33|5625.63|5626.33|5625.63|5
1724822340000|2024-08-28 05:19:00|5626.45|5625.75|5626.58|5625.88|5626.58|5625.88|5626.45|5625.75|7
1724822370000|2024-08-28 05:19:30|||||||||14
1724822380000|2024-08-28 05:19:40|5626.7|5626|5626.83|5626.13|5626.83|5626.13|5626.7|5626|7
1724822390000|2024-08-28 05:19:50|5626.7|5626|5626.83|5626.13|5626.83|5626.13|5626.7|5626|8
1724822410000|2024-08-28 05:20:10|||||||||2
1724822430000|2024-08-28 05:20:30|5626.7|5626|5626.7|5626|5626.83|5626.13|5626.7|5626|10
1724822440000|2024-08-28 05:20:40|5626.58|5625.88|5626.58|5625.88|5626.7|5626|5626.58|5625.88|0
1724822460000|2024-08-28 05:21:00|5626.7|5626|5626.58|5625.88|5626.83|5626.13|5626.58|5625.88|6
1724822470000|2024-08-28 05:21:10|5626.7|5626|5626.58|5625.88|5626.7|5626|5626.58|5625.88|2
1724822480000|2024-08-28 05:21:20|5626.7|5626|5626.58|5625.88|5626.7|5626|5626.58|5625.88|0
1724822490000|2024-08-28 05:21:30|||||||||2
1724822520000|2024-08-28 05:22:00|5626.33|5625.63|5626.45|5625.75|5626.58|5625.88|5626.33|5625.63|7
1724822530000|2024-08-28 05:22:10|5626.58|5625.88|5626.58|5625.88|5626.58|5625.88|5626.58|5625.88|0
1724822540000|2024-08-28 05:22:20|5626.45|5625.75|5626.58|5625.88|5626.58|5625.88|5626.45|5625.75|1
1724822570000|2024-08-28 05:22:50|||||||||1
1724822580000|2024-08-28 05:23:00|||||||||1
1724822590000|2024-08-28 05:23:10|5626.45|5625.75|5626.33|5625.63|5626.45|5625.75|5626.33|5625.63|6
1724822600000|2024-08-28 05:23:20|5626.45|5625.75|5626.45|5625.75|5626.58|5625.88|5626.45|5625.75|12
1724822610000|2024-08-28 05:23:30|5626.33|5625.63|5626.33|5625.63|5626.33|5625.63|5626.33|5625.63|4
1724822630000|2024-08-28 05:23:50|||||||||2
1724822640000|2024-08-28 05:24:00|5626.2|5625.5|5626.33|5625.63|5626.33|5625.63|5626.08|5625.38|11
1724822650000|2024-08-28 05:24:10|5626.45|5625.75|5626.33|5625.63|5626.58|5625.88|5626.33|5625.63|3
1724822660000|2024-08-28 05:24:20|||||||||1
1724822680000|2024-08-28 05:24:40|5626.45|5625.75|5626.58|5625.88|5626.58|5625.88|5626.45|5625.75|8
1724822700000|2024-08-28 05:25:00|5626.83|5626.13|5626.83|5626.13|5626.83|5626.13|5626.83|5626.13|10
1724822710000|2024-08-28 05:25:10|5626.95|5626.25|5626.83|5626.13|5626.95|5626.25|5626.83|5626.13|17
1724822720000|2024-08-28 05:25:20|||||||||2
1724822730000|2024-08-28 05:25:30|||||||||8
1724822740000|2024-08-28 05:25:40|5626.95|5626.25|5626.95|5626.25|5626.95|5626.25|5626.83|5626.13|2
1724822750000|2024-08-28 05:25:50|5627.08|5626.38|5626.83|5626.13|5627.08|5626.38|5626.83|5626.13|1
1724822760000|2024-08-28 05:26:00|5626.95|5626.25|5626.95|5626.25|5626.95|5626.25|5626.95|5626.25|2
1724822770000|2024-08-28 05:26:10|5627.08|5626.38|5627.08|5626.38|5627.08|5626.38|5627.08|5626.38|0
1724822800000|2024-08-28 05:26:40|5627.33|5626.63|5627.08|5626.38|5627.33|5626.63|5627.08|5626.38|18
1724822810000|2024-08-28 05:26:50|5627.2|5626.5|5627.2|5626.5|5627.2|5626.5|5627.08|5626.38|1
1724822820000|2024-08-28 05:27:00|5627.08|5626.38|5627.08|5626.38|5627.08|5626.38|5627.08|5626.38|0
1724822830000|2024-08-28 05:27:10|5627.2|5626.5|5627.08|5626.38|5627.2|5626.5|5627.08|5626.38|6
1724822850000|2024-08-28 05:27:30|||||||||1
1724822860000|2024-08-28 05:27:40|5627.2|5626.5|5627.33|5626.63|5627.33|5626.63|5627.2|5626.5|9
1724822870000|2024-08-28 05:27:50|5627.2|5626.5|5627.33|5626.63|5627.33|5626.63|5627.2|5626.5|9
1724822880000|2024-08-28 05:28:00|||||||||6
1724822890000|2024-08-28 05:28:10|5627.45|5626.75|5627.45|5626.75|5627.45|5626.75|5627.45|5626.75|1
1724822900000|2024-08-28 05:28:20|5627.33|5626.63|5627.33|5626.63|5627.45|5626.75|5627.33|5626.63|4
1724822930000|2024-08-28 05:28:50|5627.45|5626.75|5627.33|5626.63|5627.58|5626.88|5627.33|5626.63|3
1724822940000|2024-08-28 05:29:00|5627.45|5626.75|5627.33|5626.63|5627.45|5626.75|5627.33|5626.63|6
1724822950000|2024-08-28 05:29:10|5627.58|5626.88|5627.33|5626.63|5627.58|5626.88|5627.33|5626.63|9
1724822970000|2024-08-28 05:29:30|||||||||6
1724822980000|2024-08-28 05:29:40|5627.2|5626.5|5627.2|5626.5|5627.33|5626.63|5627.08|5626.38|10
1724822990000|2024-08-28 05:29:50|5627.33|5626.63|5627.33|5626.63|5627.33|5626.63|5627.2|5626.5|3
1724823010000|2024-08-28 05:30:10|5627.2|5626.5|5627.33|5626.63|5627.33|5626.63|5627.2|5626.5|8
1724823020000|2024-08-28 05:30:20|5627.08|5626.38|5627.2|5626.5|5627.2|5626.5|5627.08|5626.38|7
1724823030000|2024-08-28 05:30:30|5627.08|5626.38|5627.08|5626.38|5627.2|5626.5|5627.08|5626.38|0
1724823040000|2024-08-28 05:30:40|5626.95|5626.25|5627.08|5626.38|5627.08|5626.38|5626.95|5626.25|9
1724823050000|2024-08-28 05:30:50|||||||||1
1724823060000|2024-08-28 05:31:00|5627.2|5626.5|5627.33|5626.63|5627.33|5626.63|5627.2|5626.5|4
1724823080000|2024-08-28 05:31:20|||||||||1
1724823090000|2024-08-28 05:31:30|5627.08|5626.38|5627.08|5626.38|5627.08|5626.38|5627.08|5626.38|6
1724823100000|2024-08-28 05:31:40|5626.95|5626.25|5626.83|5626.13|5627.08|5626.38|5626.83|5626.13|15
1724823110000|2024-08-28 05:31:50|5626.58|5625.88|5626.58|5625.88|5626.58|5625.88|5626.58|5625.88|8
1724823130000|2024-08-28 05:32:10|5626.45|5625.75|5626.33|5625.63|5626.45|5625.75|5626.33|5625.63|18
1724823140000|2024-08-28 05:32:20|5626.08|5625.38|5626.08|5625.38|5626.08|5625.38|5626.08|5625.38|13
1724823170000|2024-08-28 05:32:50|5626.2|5625.5|5626.33|5625.63|5626.33|5625.63|5626.2|5625.5|4
1724823180000|2024-08-28 05:33:00|5626.58|5625.88|5626.33|5625.63|5626.58|5625.88|5626.33|5625.63|8
1724823190000|2024-08-28 05:33:10|5626.45|5625.75|5626.58|5625.88|5626.58|5625.88|5626.45|5625.75|4
1724823210000|2024-08-28 05:33:30|5626.45|5625.75|5626.58|5625.88|5626.58|5625.88|5626.45|5625.75|6
1724823220000|2024-08-28 05:33:40|5626.45|5625.75|5626.58|5625.88|5626.58|5625.88|5626.45|5625.75|7
1724823240000|2024-08-28 05:34:00|||||||||3
1724823250000|2024-08-28 05:34:10|5626.7|5626|5626.83|5626.13|5626.83|5626.13|5626.7|5626|7
1724823270000|2024-08-28 05:34:30|5626.7|5626|5626.58|5625.88|5626.83|5626.13|5626.58|5625.88|13
1724823280000|2024-08-28 05:34:40|5626.7|5626|5626.58|5625.88|5626.7|5626|5626.58|5625.88|3
1724823290000|2024-08-28 05:34:50|5626.7|5626|5626.83|5626.13|5626.83|5626.13|5626.58|5625.88|13
1724823300000|2024-08-28 05:35:00|5627.08|5626.38|5627.08|5626.38|5627.08|5626.38|5627.08|5626.38|24
1724823310000|2024-08-28 05:35:10|||||||||7
1724823320000|2024-08-28 05:35:20|5627.2|5626.5|5627.08|5626.38|5627.2|5626.5|5627.08|5626.38|0
1724823340000|2024-08-28 05:35:40|5626.83|5626.13|5626.83|5626.13|5626.83|5626.13|5626.83|5626.13|13
1724823350000|2024-08-28 05:35:50|||||||||2
1724823360000|2024-08-28 05:36:00|5626.7|5626|5626.58|5625.88|5626.83|5626.13|5626.58|5625.88|9
1724823370000|2024-08-28 05:36:10|5626.7|5626|5626.83|5626.13|5626.83|5626.13|5626.7|5626|5
1724823380000|2024-08-28 05:36:20|||||||||5
1724823390000|2024-08-28 05:36:30|5626.95|5626.25|5626.83|5626.13|5627.08|5626.38|5626.83|5626.13|18
1724823410000|2024-08-28 05:36:50|||||||||5
1724823420000|2024-08-28 05:37:00|5627.08|5626.38|5626.83|5626.13|5627.08|5626.38|5626.83|5626.13|12
1724823430000|2024-08-28 05:37:10|5627.08|5626.38|5627.2|5626.5|5627.2|5626.5|5627.08|5626.38|47
1724823440000|2024-08-28 05:37:20|5627.08|5626.38|5627.08|5626.38|5627.08|5626.38|5627.08|5626.38|3
1724823450000|2024-08-28 05:37:30|5627.2|5626.5|5627.08|5626.38|5627.2|5626.5|5627.08|5626.38|7
1724823460000|2024-08-28 05:37:40|5627.2|5626.5|5627.08|5626.38|5627.2|5626.5|5627.08|5626.38|5
1724823470000|2024-08-28 05:37:50|5626.83|5626.13|5626.95|5626.25|5626.95|5626.25|5626.83|5626.13|5
1724823480000|2024-08-28 05:38:00|5627.08|5626.38|5627.08|5626.38|5627.08|5626.38|5627.08|5626.38|0
1724823490000|2024-08-28 05:38:10|5626.95|5626.25|5627.08|5626.38|5627.08|5626.38|5626.83|5626.13|1
1724823500000|2024-08-28 05:38:20|5627.2|5626.5|5627.08|5626.38|5627.2|5626.5|5627.08|5626.38|2
1724823510000|2024-08-28 05:38:30|5627.2|5626.5|5627.08|5626.38|5627.2|5626.5|5627.08|5626.38|2
1724823520000|2024-08-28 05:38:40|5627.2|5626.5|5627.33|5626.63|5627.33|5626.63|5627.2|5626.5|3
1724823540000|2024-08-28 05:39:00|5627.2|5626.5|5627.45|5626.75|5627.45|5626.75|5627.2|5626.5|4
1724823550000|2024-08-28 05:39:10|5627.33|5626.63|5627.33|5626.63|5627.33|5626.63|5627.33|5626.63|3
1724823570000|2024-08-28 05:39:30|5627.45|5626.75|5627.45|5626.75|5627.45|5626.75|5627.45|5626.75|3
1724823580000|2024-08-28 05:39:40|5627.58|5626.88|5627.58|5626.88|5627.58|5626.88|5627.45|5626.75|1
1724823600000|2024-08-28 05:40:00|5627.45|5626.75|5627.45|5626.75|5627.45|5626.75|5627.45|5626.75|4
1724823610000|2024-08-28 05:40:10|5627.58|5626.88|5627.58|5626.88|5627.58|5626.88|5627.33|5626.63|15
1724823620000|2024-08-28 05:40:20|||||||||10
1724823640000|2024-08-28 05:40:40|5627.7|5627|5627.58|5626.88|5627.83|5627.13|5627.58|5626.88|25
1724823660000|2024-08-28 05:41:00|5627.33|5626.63|5627.33|5626.63|5627.58|5626.88|5627.33|5626.63|35
1724823670000|2024-08-28 05:41:10|5626.58|5625.88|5626.58|5625.88|5626.58|5625.88|5626.33|5625.63|100
1724823700000|2024-08-28 05:41:40|5626.33|5625.63|5626.08|5625.38|5626.58|5625.88|5626.08|5625.38|74
1724823720000|2024-08-28 05:42:00|5625.83|5625.13|5625.83|5625.13|5625.83|5625.13|5625.83|5625.13|27
1724823730000|2024-08-28 05:42:10|5625.95|5625.25|5626.08|5625.38|5626.08|5625.38|5625.95|5625.25|8
1724823740000|2024-08-28 05:42:20|||||||||3
1724823750000|2024-08-28 05:42:30|5626.2|5625.5|5626.33|5625.63|5626.33|5625.63|5626.2|5625.5|9
1724823770000|2024-08-28 05:42:50|5626.08|5625.38|5626.33|5625.63|5626.33|5625.63|5626.08|5625.38|11
1724823780000|2024-08-28 05:43:00|||||||||2
1724823800000|2024-08-28 05:43:20|5626.45|5625.75|5626.45|5625.75|5626.45|5625.75|5626.33|5625.63|7
1724823810000|2024-08-28 05:43:30|5626.58|5625.88|5626.33|5625.63|5626.58|5625.88|5626.33|5625.63|3
1724823840000|2024-08-28 05:44:00|5626.45|5625.75|5626.58|5625.88|5626.58|5625.88|5626.33|5625.63|11
1724823850000|2024-08-28 05:44:10|5626.83|5626.13|5626.83|5626.13|5626.95|5626.25|5626.83|5626.13|4
1724823870000|2024-08-28 05:44:30|5626.95|5626.25|5626.83|5626.13|5626.95|5626.25|5626.83|5626.13|7
1724823890000|2024-08-28 05:44:50|5626.7|5626|5626.83|5626.13|5626.83|5626.13|5626.7|5626|4
1724823900000|2024-08-28 05:45:00|5626.7|5626|5626.7|5626|5626.7|5626|5626.58|5625.88|2
1724823910000|2024-08-28 05:45:10|5626.83|5626.13|5626.83|5626.13|5626.83|5626.13|5626.83|5626.13|0
1724823920000|2024-08-28 05:45:20|5626.95|5626.25|5626.95|5626.25|5626.95|5626.25|5626.95|5626.25|5
1724823930000|2024-08-28 05:45:30|5627.08|5626.38|5626.83|5626.13|5627.08|5626.38|5626.83|5626.13|5
1724823940000|2024-08-28 05:45:40|5626.95|5626.25|5627.08|5626.38|5627.08|5626.38|5626.83|5626.13|11
1724823950000|2024-08-28 05:45:50|||||||||1
1724823960000|2024-08-28 05:46:00|5626.95|5626.25|5627.08|5626.38|5627.08|5626.38|5626.83|5626.13|8
1724824000000|2024-08-28 05:46:40|||||||||8
1724824010000|2024-08-28 05:46:50|||||||||1
1724824020000|2024-08-28 05:47:00|5626.95|5626.25|5626.95|5626.25|5626.95|5626.25|5626.83|5626.13|18
1724824030000|2024-08-28 05:47:10|5627.08|5626.38|5626.83|5626.13|5627.08|5626.38|5626.83|5626.13|7
1724824040000|2024-08-28 05:47:20|5626.95|5626.25|5626.83|5626.13|5627.08|5626.38|5626.83|5626.13|6
1724824050000|2024-08-28 05:47:30|||||||||1
1724824060000|2024-08-28 05:47:40|5626.7|5626|5626.58|5625.88|5626.7|5626|5626.58|5625.88|4
1724824070000|2024-08-28 05:47:50|5626.33|5625.63|5626.45|5625.75|5626.45|5625.75|5626.33|5625.63|4
1724824080000|2024-08-28 05:48:00|5626.33|5625.63|5626.45|5625.75|5626.58|5625.88|5626.33|5625.63|3
1724824090000|2024-08-28 05:48:10|5626.58|5625.88|5626.58|5625.88|5626.58|5625.88|5626.58|5625.88|0
1724824100000|2024-08-28 05:48:20|||||||||4
1724824110000|2024-08-28 05:48:30|||||||||3
1724824120000|2024-08-28 05:48:40|||||||||5
1724824130000|2024-08-28 05:48:50|||||||||1
1724824140000|2024-08-28 05:49:00|5626.45|5625.75|5626.33|5625.63|5626.45|5625.75|5626.33|5625.63|5
1724824150000|2024-08-28 05:49:10|5626.58|5625.88|5626.58|5625.88|5626.58|5625.88|5626.58|5625.88|21
1724824190000|2024-08-28 05:49:50|5626.45|5625.75|5626.2|5625.5|5626.45|5625.75|5626.2|5625.5|7
1724824200000|2024-08-28 05:50:00|5626.33|5625.63|5626.33|5625.63|5626.33|5625.63|5626.33|5625.63|7
1724824210000|2024-08-28 05:50:10|||||||||1
1724824220000|2024-08-28 05:50:20|5626.45|5625.75|5626.33|5625.63|5626.45|5625.75|5626.33|5625.63|2
1724824230000|2024-08-28 05:50:30|5626.2|5625.5|5626.2|5625.5|5626.2|5625.5|5626.2|5625.5|7
1724824240000|2024-08-28 05:50:40|5626.33|5625.63|5626.58|5625.88|5626.58|5625.88|5626.33|5625.63|17
1724824250000|2024-08-28 05:50:50|5626.7|5626|5626.83|5626.13|5626.83|5626.13|5626.7|5626|4
1724824260000|2024-08-28 05:51:00|5626.7|5626|5626.58|5625.88|5626.7|5626|5626.58|5625.88|3
1724824300000|2024-08-28 05:51:40|5626.83|5626.13|5626.95|5626.25|5626.95|5626.25|5626.83|5626.13|17
1724824310000|2024-08-28 05:51:50|5627.08|5626.38|5627.08|5626.38|5627.08|5626.38|5627.08|5626.38|8
1724824360000|2024-08-28 05:52:40|5627.33|5626.63|5627.2|5626.5|5627.33|5626.63|5627.2|5626.5|20
1724824370000|2024-08-28 05:52:50|5627.33|5626.63|5627.33|5626.63|5627.33|5626.63|5627.33|5626.63|2
1724824380000|2024-08-28 05:53:00|5627.2|5626.5|5627.08|5626.38|5627.33|5626.63|5627.08|5626.38|10
1724824390000|2024-08-28 05:53:10|||||||||1
1724824410000|2024-08-28 05:53:30|5627.2|5626.5|5627.2|5626.5|5627.33|5626.63|5627.08|5626.38|4
1724824420000|2024-08-28 05:53:40|5627.08|5626.38|5627.08|5626.38|5627.08|5626.38|5627.08|5626.38|1
1724824430000|2024-08-28 05:53:50|||||||||1
1724824440000|2024-08-28 05:54:00|||||||||1
1724824450000|2024-08-28 05:54:10|5627.2|5626.5|5627.08|5626.38|5627.2|5626.5|5627.08|5626.38|3
1724824460000|2024-08-28 05:54:20|5627.33|5626.63|5627.33|5626.63|5627.33|5626.63|5627.33|5626.63|2
1724824470000|2024-08-28 05:54:30|5627.45|5626.75|5627.45|5626.75|5627.45|5626.75|5627.33|5626.63|4
1724824480000|2024-08-28 05:54:40|5627.58|5626.88|5627.33|5626.63|5627.58|5626.88|5627.33|5626.63|2
1724824490000|2024-08-28 05:54:50|5627.2|5626.5|5627.2|5626.5|5627.2|5626.5|5627.2|5626.5|3
1724824500000|2024-08-28 05:55:00|5627.33|5626.63|5627.33|5626.63|5627.33|5626.63|5627.33|5626.63|2
1724824510000|2024-08-28 05:55:10|5627.2|5626.5|5627.08|5626.38|5627.2|5626.5|5627.08|5626.38|5
1724824530000|2024-08-28 05:55:30|||||||||1
1724824540000|2024-08-28 05:55:40|5627.2|5626.5|5627.2|5626.5|5627.33|5626.63|5627.2|5626.5|6
1724824550000|2024-08-28 05:55:50|5627.33|5626.63|5627.33|5626.63|5627.33|5626.63|5627.33|5626.63|0
1724824560000|2024-08-28 05:56:00|5627.2|5626.5|5627.33|5626.63|5627.33|5626.63|5627.2|5626.5|0
1724824590000|2024-08-28 05:56:30|5627.2|5626.5|5627.33|5626.63|5627.33|5626.63|5627.08|5626.38|7
1724824600000|2024-08-28 05:56:40|5627.2|5626.5|5627.2|5626.5|5627.2|5626.5|5627.2|5626.5|5
1724824610000|2024-08-28 05:56:50|5627.33|5626.63|5627.08|5626.38|5627.33|5626.63|5627.08|5626.38|1
1724824620000|2024-08-28 05:57:00|||||||||3
1724824630000|2024-08-28 05:57:10|5627.2|5626.5|5627.33|5626.63|5627.33|5626.63|5627.2|5626.5|6
1724824650000|2024-08-28 05:57:30|5627.58|5626.88|5627.58|5626.88|5627.58|5626.88|5627.58|5626.88|10
1724824670000|2024-08-28 05:57:50|5627.83|5627.13|5627.83|5627.13|5627.83|5627.13|5627.7|5627|15
1724824680000|2024-08-28 05:58:00|||||||||1
1724824690000|2024-08-28 05:58:10|||||||||2
1724824700000|2024-08-28 05:58:20|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|12
1724824710000|2024-08-28 05:58:30|5627.83|5627.13|5627.83|5627.13|5627.83|5627.13|5627.83|5627.13|20
1724824720000|2024-08-28 05:58:40|||||||||2
1724824730000|2024-08-28 05:58:50|||||||||1
1724824740000|2024-08-28 05:59:00|5627.58|5626.88|5627.83|5627.13|5627.83|5627.13|5627.58|5626.88|14
1724824770000|2024-08-28 05:59:30|||||||||1
1724824780000|2024-08-28 05:59:40|5627.58|5626.88|5627.58|5626.88|5627.58|5626.88|5627.58|5626.88|3
1724824790000|2024-08-28 05:59:50|5627.7|5627|5627.83|5627.13|5627.83|5627.13|5627.7|5627|3
1724824800000|2024-08-28 06:00:00|5627.58|5626.88|5627.58|5626.88|5627.83|5627.13|5627.58|5626.88|23
1724824810000|2024-08-28 06:00:10|5627.33|5626.63|5627.45|5626.75|5627.58|5626.88|5627.33|5626.63|20
1724824820000|2024-08-28 06:00:20|5627.33|5626.63|5627.58|5626.88|5627.58|5626.88|5627.33|5626.63|6
1724824830000|2024-08-28 06:00:30|5627.33|5626.63|5627.58|5626.88|5627.58|5626.88|5627.33|5626.63|15
1724824840000|2024-08-28 06:00:40|5627.33|5626.63|5627.33|5626.63|5627.33|5626.63|5627.33|5626.63|14
1724824850000|2024-08-28 06:00:50|5627.45|5626.75|5627.58|5626.88|5627.58|5626.88|5627.45|5626.75|9
1724824860000|2024-08-28 06:01:00|5627.45|5626.75|5627.58|5626.88|5627.7|5627|5627.45|5626.75|23
1724824870000|2024-08-28 06:01:10|5627.7|5627|5627.58|5626.88|5627.7|5627|5627.33|5626.63|17
1724824890000|2024-08-28 06:01:30|5627.83|5627.13|5627.83|5627.13|5627.83|5627.13|5627.7|5627|8
1724824900000|2024-08-28 06:01:40|5627.7|5627|5627.83|5627.13|5628.08|5627.38|5627.7|5627|18
1724824920000|2024-08-28 06:02:00|5627.7|5627|5627.58|5626.88|5627.83|5627.13|5627.58|5626.88|20
1724824940000|2024-08-28 06:02:20|5627.45|5626.75|5627.33|5626.63|5627.45|5626.75|5627.33|5626.63|14
1724824950000|2024-08-28 06:02:30|5627.45|5626.75|5627.33|5626.63|5627.45|5626.75|5627.33|5626.63|3
1724824960000|2024-08-28 06:02:40|5627.08|5626.38|5627.08|5626.38|5627.2|5626.5|5627.08|5626.38|26
1724824970000|2024-08-28 06:02:50|5627.33|5626.63|5627.33|5626.63|5627.33|5626.63|5627.2|5626.5|23
1724824980000|2024-08-28 06:03:00|5627.2|5626.5|5627.33|5626.63|5627.33|5626.63|5627.2|5626.5|7
1724824990000|2024-08-28 06:03:10|5627.58|5626.88|5627.58|5626.88|5627.58|5626.88|5627.58|5626.88|11
1724825000000|2024-08-28 06:03:20|5627.45|5626.75|5627.58|5626.88|5627.58|5626.88|5627.45|5626.75|12
1724825010000|2024-08-28 06:03:30|5627.7|5627|5627.58|5626.88|5627.83|5627.13|5627.58|5626.88|9
1724825020000|2024-08-28 06:03:40|||||||||3
1724825030000|2024-08-28 06:03:50|||||||||4
1724825040000|2024-08-28 06:04:00|5627.7|5627|5627.83|5627.13|5627.83|5627.13|5627.7|5627|11
1724825050000|2024-08-28 06:04:10|||||||||2
1724825060000|2024-08-28 06:04:20|||||||||4
1724825090000|2024-08-28 06:04:50|5627.7|5627|5627.58|5626.88|5627.7|5627|5627.58|5626.88|21
1724825100000|2024-08-28 06:05:00|5627.7|5627|5628.08|5627.38|5628.08|5627.38|5627.7|5627|14
1724825110000|2024-08-28 06:05:10|5628.2|5627.5|5628.58|5627.88|5628.58|5627.88|5628.2|5627.5|35
1724825120000|2024-08-28 06:05:20|5628.7|5628|5628.33|5627.63|5628.7|5628|5628.33|5627.63|30
1724825140000|2024-08-28 06:05:40|5628.58|5627.88|5628.45|5627.75|5628.58|5627.88|5628.33|5627.63|33
1724825150000|2024-08-28 06:05:50|5628.33|5627.63|5628.58|5627.88|5628.58|5627.88|5628.33|5627.63|7
1724825160000|2024-08-28 06:06:00|5628.45|5627.75|5628.33|5627.63|5628.45|5627.75|5628.33|5627.63|6
1724825180000|2024-08-28 06:06:20|||||||||7
1724825190000|2024-08-28 06:06:30|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|14
1724825200000|2024-08-28 06:06:40|5628.2|5627.5|5628.33|5627.63|5628.33|5627.63|5628.08|5627.38|20
1724825230000|2024-08-28 06:07:10|5628.45|5627.75|5628.33|5627.63|5628.58|5627.88|5628.33|5627.63|23
1724825260000|2024-08-28 06:07:40|5628.2|5627.5|5628.08|5627.38|5628.33|5627.63|5628.08|5627.38|23
1724825270000|2024-08-28 06:07:50|5627.83|5627.13|5627.83|5627.13|5628.08|5627.38|5627.83|5627.13|15
1724825280000|2024-08-28 06:08:00|5627.95|5627.25|5628.08|5627.38|5628.08|5627.38|5627.83|5627.13|14
1724825290000|2024-08-28 06:08:10|5628.33|5627.63|5628.33|5627.63|5628.33|5627.63|5628.33|5627.63|13
1724825300000|2024-08-28 06:08:20|||||||||12
1724825310000|2024-08-28 06:08:30|5628.58|5627.88|5628.58|5627.88|5628.58|5627.88|5628.58|5627.88|2
1724825340000|2024-08-28 06:09:00|5628.7|5628|5628.58|5627.88|5628.7|5628|5628.58|5627.88|46
1724825350000|2024-08-28 06:09:10|||||||||4
1724825360000|2024-08-28 06:09:20|5628.33|5627.63|5628.58|5627.88|5628.58|5627.88|5628.33|5627.63|15
1724825370000|2024-08-28 06:09:30|5628.45|5627.75|5628.45|5627.75|5628.45|5627.75|5628.33|5627.63|8
1724825380000|2024-08-28 06:09:40|5628.58|5627.88|5628.33|5627.63|5628.58|5627.88|5628.33|5627.63|0
1724825400000|2024-08-28 06:10:00|5628.45|5627.75|5628.45|5627.75|5628.58|5627.88|5628.45|5627.75|2
1724825410000|2024-08-28 06:10:10|5628.33|5627.63|5628.58|5627.88|5628.58|5627.88|5628.33|5627.63|11
1724825420000|2024-08-28 06:10:20|5628.83|5628.13|5628.83|5628.13|5628.83|5628.13|5628.58|5627.88|24
1724825430000|2024-08-28 06:10:30|||||||||11
1724825440000|2024-08-28 06:10:40|5628.7|5628|5628.83|5628.13|5628.83|5628.13|5628.58|5627.88|13
1724825450000|2024-08-28 06:10:50|5628.7|5628|5628.83|5628.13|5628.83|5628.13|5628.58|5627.88|10
1724825460000|2024-08-28 06:11:00|5628.7|5628|5628.58|5627.88|5628.83|5628.13|5628.58|5627.88|16
1724825490000|2024-08-28 06:11:30|5628.33|5627.63|5628.58|5627.88|5628.58|5627.88|5628.33|5627.63|15
1724825500000|2024-08-28 06:11:40|||||||||5
1724825510000|2024-08-28 06:11:50|5628.7|5628|5628.58|5627.88|5628.7|5628|5628.58|5627.88|10
1724825520000|2024-08-28 06:12:00|5628.7|5628|5628.7|5628|5628.83|5628.13|5628.7|5628|2
1724825530000|2024-08-28 06:12:10|5628.83|5628.13|5628.58|5627.88|5628.83|5628.13|5628.58|5627.88|3
1724825550000|2024-08-28 06:12:30|5628.45|5627.75|5628.58|5627.88|5628.58|5627.88|5628.45|5627.75|10
1724825560000|2024-08-28 06:12:40|5628.33|5627.63|5628.45|5627.75|5628.45|5627.75|5628.33|5627.63|1
1724825570000|2024-08-28 06:12:50|5628.58|5627.88|5628.45|5627.75|5628.58|5627.88|5628.45|5627.75|0
1724825580000|2024-08-28 06:13:00|5628.58|5627.88|5628.58|5627.88|5628.58|5627.88|5628.58|5627.88|0
1724825590000|2024-08-28 06:13:10|5628.45|5627.75|5628.33|5627.63|5628.45|5627.75|5628.33|5627.63|6
1724825600000|2024-08-28 06:13:20|5628.45|5627.75|5628.45|5627.75|5628.45|5627.75|5628.45|5627.75|1
1724825610000|2024-08-28 06:13:30|5628.33|5627.63|5628.08|5627.38|5628.58|5627.88|5628.08|5627.38|14
1724825620000|2024-08-28 06:13:40|5627.95|5627.25|5628.08|5627.38|5628.08|5627.38|5627.95|5627.25|17
1724825630000|2024-08-28 06:13:50|5627.95|5627.25|5628.08|5627.38|5628.08|5627.38|5627.95|5627.25|4
1724825650000|2024-08-28 06:14:10|5627.95|5627.25|5628.08|5627.38|5628.08|5627.38|5627.95|5627.25|19
1724825670000|2024-08-28 06:14:30|5627.95|5627.25|5627.95|5627.25|5628.08|5627.38|5627.95|5627.25|6
1724825680000|2024-08-28 06:14:40|5627.83|5627.13|5627.83|5627.13|5627.95|5627.25|5627.83|5627.13|6
1724825720000|2024-08-28 06:15:20|5627.7|5627|5627.58|5626.88|5627.7|5627|5627.58|5626.88|26
1724825730000|2024-08-28 06:15:30|||||||||19
1724825740000|2024-08-28 06:15:40|5627.45|5626.75|5627.08|5626.38|5627.45|5626.75|5627.08|5626.38|36
1724825750000|2024-08-28 06:15:50|5627.2|5626.5|5627.08|5626.38|5627.2|5626.5|5627.08|5626.38|12
1724825760000|2024-08-28 06:16:00|||||||||1
1724825780000|2024-08-28 06:16:20|5626.95|5626.25|5626.58|5625.88|5626.95|5626.25|5626.58|5625.88|16
1724825790000|2024-08-28 06:16:30|5626.7|5626|5626.83|5626.13|5626.83|5626.13|5626.7|5626|7
1724825800000|2024-08-28 06:16:40|5627.08|5626.38|5626.83|5626.13|5627.08|5626.38|5626.83|5626.13|37
1724825830000|2024-08-28 06:17:10|5627.08|5626.38|5626.83|5626.13|5627.08|5626.38|5626.83|5626.13|25
1724825840000|2024-08-28 06:17:20|5626.95|5626.25|5627.08|5626.38|5627.08|5626.38|5626.95|5626.25|3
1724825870000|2024-08-28 06:17:50|5627.33|5626.63|5627.58|5626.88|5627.58|5626.88|5627.33|5626.63|17
1724825880000|2024-08-28 06:18:00|||||||||1
1724825890000|2024-08-28 06:18:10|5627.33|5626.63|5627.33|5626.63|5627.58|5626.88|5627.33|5626.63|4
1724825900000|2024-08-28 06:18:20|5627.45|5626.75|5627.33|5626.63|5627.45|5626.75|5627.33|5626.63|1
1724825910000|2024-08-28 06:18:30|||||||||1
1724825920000|2024-08-28 06:18:40|5627.45|5626.75|5627.45|5626.75|5627.45|5626.75|5627.33|5626.63|2
1724825930000|2024-08-28 06:18:50|5627.58|5626.88|5627.58|5626.88|5627.58|5626.88|5627.58|5626.88|0
1724825940000|2024-08-28 06:19:00|5627.7|5627|5627.83|5627.13|5627.83|5627.13|5627.7|5627|14
1724825950000|2024-08-28 06:19:10|||||||||6
1724825960000|2024-08-28 06:19:20|||||||||2
1724825980000|2024-08-28 06:19:40|5627.7|5627|5627.83|5627.13|5627.83|5627.13|5627.7|5627|8
1724825990000|2024-08-28 06:19:50|5628.08|5627.38|5627.95|5627.25|5628.08|5627.38|5627.95|5627.25|3
1724826000000|2024-08-28 06:20:00|5628.08|5627.38|5627.58|5626.88|5628.08|5627.38|5627.58|5626.88|5
1724826030000|2024-08-28 06:20:30|5627.7|5627|5628.08|5627.38|5628.08|5627.38|5627.7|5627|6
1724826040000|2024-08-28 06:20:40|5627.95|5627.25|5627.83|5627.13|5627.95|5627.25|5627.83|5627.13|9
1724826060000|2024-08-28 06:21:00|5627.95|5627.25|5628.08|5627.38|5628.08|5627.38|5627.95|5627.25|9
1724826070000|2024-08-28 06:21:10|5627.95|5627.25|5627.83|5627.13|5627.95|5627.25|5627.83|5627.13|6
1724826090000|2024-08-28 06:21:30|5628.08|5627.38|5627.83|5627.13|5628.08|5627.38|5627.83|5627.13|14
1724826100000|2024-08-28 06:21:40|||||||||1
1724826110000|2024-08-28 06:21:50|5627.7|5627|5627.58|5626.88|5627.7|5627|5627.58|5626.88|3
1724826130000|2024-08-28 06:22:10|5627.7|5627|5628.08|5627.38|5628.08|5627.38|5627.7|5627|8
1724826140000|2024-08-28 06:22:20|||||||||2
1724826150000|2024-08-28 06:22:30|5628.2|5627.5|5628.2|5627.5|5628.2|5627.5|5628.2|5627.5|5
1724826160000|2024-08-28 06:22:40|5628.08|5627.38|5628.33|5627.63|5628.33|5627.63|5628.08|5627.38|18
1724826170000|2024-08-28 06:22:50|||||||||12
1724826180000|2024-08-28 06:23:00|||||||||20
1724826190000|2024-08-28 06:23:10|5628.45|5627.75|5628.58|5627.88|5628.83|5628.13|5628.45|5627.75|19
1724826200000|2024-08-28 06:23:20|5628.7|5628|5628.83|5628.13|5628.83|5628.13|5628.7|5628|1
1724826210000|2024-08-28 06:23:30|||||||||2
1724826240000|2024-08-28 06:24:00|5628.7|5628|5628.58|5627.88|5628.7|5628|5628.58|5627.88|14
1724826250000|2024-08-28 06:24:10|5628.83|5628.13|5628.33|5627.63|5628.83|5628.13|5628.33|5627.63|71
1724826260000|2024-08-28 06:24:20|5628.58|5627.88|5628.58|5627.88|5628.58|5627.88|5628.58|5627.88|24
1724826270000|2024-08-28 06:24:30|5628.33|5627.63|5628.33|5627.63|5628.33|5627.63|5628.33|5627.63|11
1724826300000|2024-08-28 06:25:00|5628.45|5627.75|5628.33|5627.63|5628.58|5627.88|5628.33|5627.63|52
1724826320000|2024-08-28 06:25:20|5628.58|5627.88|5628.58|5627.88|5628.58|5627.88|5628.58|5627.88|11
1724826340000|2024-08-28 06:25:40|5628.33|5627.63|5628.33|5627.63|5628.33|5627.63|5628.33|5627.63|23
1724826390000|2024-08-28 06:26:30|5628.45|5627.75|5628.58|5627.88|5628.58|5627.88|5628.45|5627.75|61
1724826430000|2024-08-28 06:27:10|5628.45|5627.75|5628.58|5627.88|5628.58|5627.88|5628.33|5627.63|12
1724826440000|2024-08-28 06:27:20|5628.45|5627.75|5628.58|5627.88|5628.58|5627.88|5628.33|5627.63|6
1724826470000|2024-08-28 06:27:50|||||||||4
1724826480000|2024-08-28 06:28:00|5628.45|5627.75|5628.58|5627.88|5628.58|5627.88|5628.45|5627.75|1
1724826490000|2024-08-28 06:28:10|5628.33|5627.63|5628.58|5627.88|5628.58|5627.88|5628.33|5627.63|2
1724826500000|2024-08-28 06:28:20|5628.45|5627.75|5628.58|5627.88|5628.58|5627.88|5628.33|5627.63|2
1724826510000|2024-08-28 06:28:30|5628.45|5627.75|5628.58|5627.88|5628.58|5627.88|5628.45|5627.75|0
1724826540000|2024-08-28 06:29:00|5628.7|5628|5628.83|5628.13|5628.83|5628.13|5628.58|5627.88|18
1724826570000|2024-08-28 06:29:30|||||||||4
1724826590000|2024-08-28 06:29:50|||||||||2
1724826600000|2024-08-28 06:30:00|5628.58|5627.88|5628.7|5628|5628.83|5628.13|5628.58|5627.88|20
1724826610000|2024-08-28 06:30:10|5628.58|5627.88|5628.58|5627.88|5628.58|5627.88|5628.58|5627.88|1
1724826630000|2024-08-28 06:30:30|5628.83|5628.13|5628.58|5627.88|5628.83|5628.13|5628.58|5627.88|3
1724826670000|2024-08-28 06:31:10|5628.7|5628|5628.7|5628|5628.7|5628|5628.7|5628|3
1724826680000|2024-08-28 06:31:20|5628.83|5628.13|5628.83|5628.13|5628.83|5628.13|5628.83|5628.13|0
1724826690000|2024-08-28 06:31:30|5628.95|5628.25|5628.83|5628.13|5628.95|5628.25|5628.83|5628.13|13
1724826700000|2024-08-28 06:31:40|||||||||2
1724826740000|2024-08-28 06:32:20|5628.95|5628.25|5629.08|5628.38|5629.08|5628.38|5628.95|5628.25|16
1724826760000|2024-08-28 06:32:40|5628.95|5628.25|5628.83|5628.13|5629.08|5628.38|5628.83|5628.13|19
1724826770000|2024-08-28 06:32:50|5628.95|5628.25|5628.95|5628.25|5628.95|5628.25|5628.83|5628.13|5
1724826780000|2024-08-28 06:33:00|5628.83|5628.13|5629.33|5628.63|5629.33|5628.63|5628.83|5628.13|49
1724826790000|2024-08-28 06:33:10|5629.08|5628.38|5629.08|5628.38|5629.08|5628.38|5629.08|5628.38|3
1724826800000|2024-08-28 06:33:20|5629.2|5628.5|5629.33|5628.63|5629.33|5628.63|5629.2|5628.5|14
1724826820000|2024-08-28 06:33:40|5629.2|5628.5|5629.33|5628.63|5629.33|5628.63|5629.2|5628.5|10
1724826830000|2024-08-28 06:33:50|5629.2|5628.5|5629.33|5628.63|5629.33|5628.63|5629.08|5628.38|15
1724826850000|2024-08-28 06:34:10|5629.45|5628.75|5629.33|5628.63|5629.45|5628.75|5629.33|5628.63|25
1724826860000|2024-08-28 06:34:20|5629.45|5628.75|5629.45|5628.75|5629.58|5628.88|5629.45|5628.75|5
1724826870000|2024-08-28 06:34:30|5629.58|5628.88|5629.33|5628.63|5629.58|5628.88|5629.33|5628.63|2
1724826890000|2024-08-28 06:34:50|5629.45|5628.75|5629.58|5628.88|5629.58|5628.88|5629.45|5628.75|0
1724826900000|2024-08-28 06:35:00|5629.7|5629|5629.58|5628.88|5629.7|5629|5629.58|5628.88|33
1724826910000|2024-08-28 06:35:10|||||||||6
1724826920000|2024-08-28 06:35:20|5629.45|5628.75|5629.58|5628.88|5629.58|5628.88|5629.45|5628.75|3
1724826970000|2024-08-28 06:36:10|5629.45|5628.75|5629.33|5628.63|5629.45|5628.75|5629.33|5628.63|14
1724826980000|2024-08-28 06:36:20|5629.08|5628.38|5629.08|5628.38|5629.2|5628.5|5629.08|5628.38|16
1724826990000|2024-08-28 06:36:30|||||||||1
1724827020000|2024-08-28 06:37:00|5629.33|5628.63|5629.33|5628.63|5629.33|5628.63|5629.33|5628.63|8
1724827030000|2024-08-28 06:37:10|5629.2|5628.5|5629.08|5628.38|5629.2|5628.5|5629.08|5628.38|3
1724827050000|2024-08-28 06:37:30|||||||||4
1724827070000|2024-08-28 06:37:50|||||||||6
1724827080000|2024-08-28 06:38:00|5628.95|5628.25|5628.83|5628.13|5628.95|5628.25|5628.83|5628.13|3
1724827090000|2024-08-28 06:38:10|5628.95|5628.25|5628.83|5628.13|5629.08|5628.38|5628.83|5628.13|3
1724827100000|2024-08-28 06:38:20|5628.95|5628.25|5629.08|5628.38|5629.08|5628.38|5628.95|5628.25|3
1724827130000|2024-08-28 06:38:50|5629.33|5628.63|5629.33|5628.63|5629.33|5628.63|5629.33|5628.63|9
1724827140000|2024-08-28 06:39:00|5629.58|5628.88|5629.58|5628.88|5629.58|5628.88|5629.58|5628.88|14
1724827150000|2024-08-28 06:39:10|5629.33|5628.63|5629.45|5628.75|5629.58|5628.88|5629.33|5628.63|31
1724827160000|2024-08-28 06:39:20|5629.58|5628.88|5629.45|5628.75|5629.58|5628.88|5629.45|5628.75|13
1724827170000|2024-08-28 06:39:30|5629.33|5628.63|5629.33|5628.63|5629.33|5628.63|5629.33|5628.63|2
1724827190000|2024-08-28 06:39:50|5629.08|5628.38|5629.08|5628.38|5629.08|5628.38|5629.08|5628.38|35
1724827200000|2024-08-28 06:40:00|||||||||2
1724827220000|2024-08-28 06:40:20|||||||||1
1724827240000|2024-08-28 06:40:40|||||||||2
1724827250000|2024-08-28 06:40:50|||||||||4
1724827260000|2024-08-28 06:41:00|5629.2|5628.5|5629.08|5628.38|5629.33|5628.63|5629.08|5628.38|26
1724827290000|2024-08-28 06:41:30|5629.2|5628.5|5629.33|5628.63|5629.33|5628.63|5629.2|5628.5|5
1724827300000|2024-08-28 06:41:40|5629.45|5628.75|5629.58|5628.88|5629.58|5628.88|5629.45|5628.75|23
1724827310000|2024-08-28 06:41:50|5629.7|5629|5629.58|5628.88|5629.7|5629|5629.58|5628.88|15
1724827320000|2024-08-28 06:42:00|||||||||5
1724827330000|2024-08-28 06:42:10|5629.45|5628.75|5629.58|5628.88|5629.58|5628.88|5629.33|5628.63|6
1724827340000|2024-08-28 06:42:20|||||||||2
1724827380000|2024-08-28 06:43:00|||||||||2
1724827390000|2024-08-28 06:43:10|||||||||2
1724827400000|2024-08-28 06:43:20|||||||||14
1724827410000|2024-08-28 06:43:30|5629.45|5628.75|5629.33|5628.63|5629.45|5628.75|5629.33|5628.63|41
1724827430000|2024-08-28 06:43:50|5629.45|5628.75|5629.33|5628.63|5629.45|5628.75|5629.33|5628.63|7
1724827440000|2024-08-28 06:44:00|5629.2|5628.5|5629.08|5628.38|5629.2|5628.5|5629.08|5628.38|10
1724827480000|2024-08-28 06:44:40|||||||||1
1724827500000|2024-08-28 06:45:00|5628.83|5628.13|5628.83|5628.13|5628.83|5628.13|5628.83|5628.13|26
1724827510000|2024-08-28 06:45:10|||||||||2
1724827520000|2024-08-28 06:45:20|5629.08|5628.38|5629.08|5628.38|5629.08|5628.38|5629.08|5628.38|16
1724827540000|2024-08-28 06:45:40|||||||||6
1724827560000|2024-08-28 06:46:00|5629.2|5628.5|5629.33|5628.63|5629.33|5628.63|5629.08|5628.38|74
1724827570000|2024-08-28 06:46:10|5629.45|5628.75|5629.33|5628.63|5629.58|5628.88|5629.33|5628.63|8
1724827600000|2024-08-28 06:46:40|||||||||6
1724827630000|2024-08-28 06:47:10|5629.45|5628.75|5629.58|5628.88|5629.58|5628.88|5629.45|5628.75|29
1724827640000|2024-08-28 06:47:20|5629.7|5629|5629.58|5628.88|5629.83|5629.13|5629.58|5628.88|11
1724827690000|2024-08-28 06:48:10|5629.7|5629|5629.58|5628.88|5629.7|5629|5629.58|5628.88|141
1724827700000|2024-08-28 06:48:20|||||||||1
1724827710000|2024-08-28 06:48:30|||||||||1
1724827720000|2024-08-28 06:48:40|||||||||2
1724827730000|2024-08-28 06:48:50|5629.45|5628.75|5629.83|5629.13|5629.83|5629.13|5629.45|5628.75|64
1724827760000|2024-08-28 06:49:20|5629.58|5628.88|5629.58|5628.88|5629.58|5628.88|5629.58|5628.88|15
1724827770000|2024-08-28 06:49:30|5629.33|5628.63|5629.33|5628.63|5629.33|5628.63|5629.33|5628.63|21
1724827780000|2024-08-28 06:49:40|5629.45|5628.75|5629.33|5628.63|5629.45|5628.75|5629.33|5628.63|10
1724827790000|2024-08-28 06:49:50|||||||||2
1724827820000|2024-08-28 06:50:20|||||||||4
1724827830000|2024-08-28 06:50:30|||||||||13
1724827850000|2024-08-28 06:50:50|5629.2|5628.5|5629.08|5628.38|5629.2|5628.5|5629.08|5628.38|14
1724827860000|2024-08-28 06:51:00|5629.2|5628.5|5629.33|5628.63|5629.33|5628.63|5629.08|5628.38|23
1724827880000|2024-08-28 06:51:20|5629.58|5628.88|5629.58|5628.88|5629.58|5628.88|5629.58|5628.88|7
1724827890000|2024-08-28 06:51:30|||||||||6
1724827900000|2024-08-28 06:51:40|||||||||7
1724827910000|2024-08-28 06:51:50|||||||||20
1724827920000|2024-08-28 06:52:00|5629.45|5628.75|5629.58|5628.88|5629.58|5628.88|5629.45|5628.75|7
1724827930000|2024-08-28 06:52:10|||||||||4
1724827940000|2024-08-28 06:52:20|5629.7|5629|5629.83|5629.13|5629.83|5629.13|5629.7|5629|17
1724827960000|2024-08-28 06:52:40|||||||||63
1724827970000|2024-08-28 06:52:50|5629.7|5629|5629.7|5629|5629.7|5629|5629.7|5629|21
1724827980000|2024-08-28 06:53:00|5629.83|5629.13|5629.83|5629.13|5629.83|5629.13|5629.7|5629|7
1724828000000|2024-08-28 06:53:20|5629.7|5629|5629.7|5629|5629.7|5629|5629.58|5628.88|16
1724828010000|2024-08-28 06:53:30|5629.58|5628.88|5629.58|5628.88|5629.7|5629|5629.58|5628.88|0
1724828020000|2024-08-28 06:53:40|5629.33|5628.63|5629.33|5628.63|5629.33|5628.63|5629.33|5628.63|25
1724828040000|2024-08-28 06:54:00|5629.08|5628.38|5629.2|5628.5|5629.2|5628.5|5629.08|5628.38|122
1724828050000|2024-08-28 06:54:10|5629.33|5628.63|5629.33|5628.63|5629.33|5628.63|5629.08|5628.38|9
1724828100000|2024-08-28 06:55:00|5629.58|5628.88|5629.58|5628.88|5629.58|5628.88|5629.58|5628.88|11
1724828110000|2024-08-28 06:55:10|5629.33|5628.63|5629.33|5628.63|5629.33|5628.63|5629.33|5628.63|118
1724828120000|2024-08-28 06:55:20|5629.45|5628.75|5629.58|5628.88|5629.58|5628.88|5629.45|5628.75|11
1724828130000|2024-08-28 06:55:30|||||||||5
1724828170000|2024-08-28 06:56:10|||||||||77
1724828180000|2024-08-28 06:56:20|5629.08|5628.38|5628.83|5628.13|5629.08|5628.38|5628.83|5628.13|152
1724828190000|2024-08-28 06:56:30|5628.95|5628.25|5628.95|5628.25|5628.95|5628.25|5628.95|5628.25|15
1724828200000|2024-08-28 06:56:40|5628.83|5628.13|5629.08|5628.38|5629.08|5628.38|5628.83|5628.13|5
1724828210000|2024-08-28 06:56:50|||||||||1
1724828220000|2024-08-28 06:57:00|||||||||1
1724828240000|2024-08-28 06:57:20|5629.2|5628.5|5629.33|5628.63|5629.33|5628.63|5629.08|5628.38|17
1724828250000|2024-08-28 06:57:30|5629.08|5628.38|5629.08|5628.38|5629.2|5628.5|5629.08|5628.38|25
1724828270000|2024-08-28 06:57:50|||||||||1
1724828280000|2024-08-28 06:58:00|||||||||2
1724828300000|2024-08-28 06:58:20|||||||||2
1724828310000|2024-08-28 06:58:30|5628.95|5628.25|5628.95|5628.25|5628.95|5628.25|5628.95|5628.25|21
1724828320000|2024-08-28 06:58:40|5629.08|5628.38|5629.08|5628.38|5629.08|5628.38|5628.83|5628.13|33
1724828340000|2024-08-28 06:59:00|5629.2|5628.5|5629.08|5628.38|5629.2|5628.5|5629.08|5628.38|10
1724828350000|2024-08-28 06:59:10|5628.83|5628.13|5628.95|5628.25|5628.95|5628.25|5628.83|5628.13|49
1724828360000|2024-08-28 06:59:20|5629.08|5628.38|5629.08|5628.38|5629.08|5628.38|5628.83|5628.13|7
1724828370000|2024-08-28 06:59:30|5628.95|5628.25|5628.83|5628.13|5629.08|5628.38|5628.83|5628.13|8
1724828380000|2024-08-28 06:59:40|5628.95|5628.25|5629.08|5628.38|5629.08|5628.38|5628.83|5628.13|7
1724828390000|2024-08-28 06:59:50|5628.83|5628.13|5629.08|5628.38|5629.08|5628.38|5628.83|5628.13|28
1724828400000|2024-08-28 07:00:00|5629.2|5628.5|5629.08|5628.38|5629.33|5628.63|5628.83|5628.13|130
1724828410000|2024-08-28 07:00:10|5628.83|5628.13|5628.83|5628.13|5628.95|5628.25|5628.83|5628.13|28
1724828420000|2024-08-28 07:00:20|5629.08|5628.38|5628.83|5628.13|5629.08|5628.38|5628.83|5628.13|66
1724828430000|2024-08-28 07:00:30|5628.7|5628|5628.83|5628.13|5628.83|5628.13|5628.7|5628|14
1724828440000|2024-08-28 07:00:40|5629.08|5628.38|5629.08|5628.38|5629.08|5628.38|5628.95|5628.25|10
1724828450000|2024-08-28 07:00:50|||||||||5
1724828460000|2024-08-28 07:01:00|5629.33|5628.63|5629.33|5628.63|5629.33|5628.63|5629.08|5628.38|49
1724828470000|2024-08-28 07:01:10|5629.45|5628.75|5629.08|5628.38|5629.45|5628.75|5629.08|5628.38|187
1724828480000|2024-08-28 07:01:20|||||||||1
1724828490000|2024-08-28 07:01:30|5629.2|5628.5|5629.33|5628.63|5629.33|5628.63|5629.08|5628.38|30
1724828500000|2024-08-28 07:01:40|5629.2|5628.5|5629.33|5628.63|5629.33|5628.63|5629.08|5628.38|34
1724828510000|2024-08-28 07:01:50|5629.08|5628.38|5629.08|5628.38|5629.08|5628.38|5629.08|5628.38|23
1724828520000|2024-08-28 07:02:00|5628.83|5628.13|5629.08|5628.38|5629.08|5628.38|5628.83|5628.13|19
1724828530000|2024-08-28 07:02:10|||||||||10
1724828540000|2024-08-28 07:02:20|5629.2|5628.5|5629.33|5628.63|5629.33|5628.63|5629.2|5628.5|14
1724828550000|2024-08-28 07:02:30|5629.45|5628.75|5629.08|5628.38|5629.45|5628.75|5629.08|5628.38|45
1724828580000|2024-08-28 07:03:00|5628.83|5628.13|5628.83|5628.13|5628.83|5628.13|5628.83|5628.13|29
1724828590000|2024-08-28 07:03:10|5628.7|5628|5628.58|5627.88|5628.7|5628|5628.58|5627.88|31
1724828600000|2024-08-28 07:03:20|||||||||28
1724828610000|2024-08-28 07:03:30|5628.33|5627.63|5628.33|5627.63|5628.58|5627.88|5628.33|5627.63|83
1724828620000|2024-08-28 07:03:40|5628.45|5627.75|5628.83|5628.13|5628.83|5628.13|5628.45|5627.75|17
1724828640000|2024-08-28 07:04:00|5628.95|5628.25|5629.08|5628.38|5629.08|5628.38|5628.95|5628.25|10
1724828650000|2024-08-28 07:04:10|5628.95|5628.25|5628.83|5628.13|5629.08|5628.38|5628.83|5628.13|36
1724828660000|2024-08-28 07:04:20|5628.95|5628.25|5629.08|5628.38|5629.08|5628.38|5628.83|5628.13|4
1724828670000|2024-08-28 07:04:30|5629.2|5628.5|5629.33|5628.63|5629.33|5628.63|5629.2|5628.5|69
1724828680000|2024-08-28 07:04:40|5629.45|5628.75|5629.33|5628.63|5629.45|5628.75|5629.33|5628.63|51
1724828690000|2024-08-28 07:04:50|5629.08|5628.38|5629.08|5628.38|5629.08|5628.38|5629.08|5628.38|31
1724828700000|2024-08-28 07:05:00|5629.2|5628.5|5629.33|5628.63|5629.33|5628.63|5629.2|5628.5|36
1724828710000|2024-08-28 07:05:10|5629.2|5628.5|5629.33|5628.63|5629.33|5628.63|5629.08|5628.38|41
1724828720000|2024-08-28 07:05:20|5629.2|5628.5|5629.08|5628.38|5629.33|5628.63|5629.08|5628.38|16
1724828730000|2024-08-28 07:05:30|5629.2|5628.5|5629.08|5628.38|5629.33|5628.63|5628.83|5628.13|81
1724828740000|2024-08-28 07:05:40|5628.95|5628.25|5629.08|5628.38|5629.08|5628.38|5628.58|5627.88|51
1724828750000|2024-08-28 07:05:50|5628.95|5628.25|5628.83|5628.13|5628.95|5628.25|5628.83|5628.13|40
1724828760000|2024-08-28 07:06:00|5629.08|5628.38|5628.58|5627.88|5629.08|5628.38|5628.58|5627.88|57
1724828770000|2024-08-28 07:06:10|5628.33|5627.63|5628.33|5627.63|5628.58|5627.88|5628.33|5627.63|39
1724828780000|2024-08-28 07:06:20|5628.45|5627.75|5628.33|5627.63|5628.45|5627.75|5628.08|5627.38|40
1724828790000|2024-08-28 07:06:30|5628.45|5627.75|5628.58|5627.88|5628.58|5627.88|5628.45|5627.75|39
1724828800000|2024-08-28 07:06:40|||||||||8
1724828810000|2024-08-28 07:06:50|5628.83|5628.13|5628.33|5627.63|5628.83|5628.13|5628.33|5627.63|35
1724828820000|2024-08-28 07:07:00|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|12
1724828830000|2024-08-28 07:07:10|5628.33|5627.63|5628.2|5627.5|5628.33|5627.63|5628.2|5627.5|21
1724828840000|2024-08-28 07:07:20|5628.08|5627.38|5628.33|5627.63|5628.58|5627.88|5628.08|5627.38|16
1724828850000|2024-08-28 07:07:30|5628.45|5627.75|5628.58|5627.88|5628.58|5627.88|5628.33|5627.63|6
1724828860000|2024-08-28 07:07:40|5628.83|5628.13|5628.83|5628.13|5628.83|5628.13|5628.83|5628.13|13
1724828870000|2024-08-28 07:07:50|5628.7|5628|5628.83|5628.13|5628.83|5628.13|5628.7|5628|13
1724828890000|2024-08-28 07:08:10|||||||||27
1724828900000|2024-08-28 07:08:20|||||||||62
1724828910000|2024-08-28 07:08:30|5629.08|5628.38|5629.08|5628.38|5629.08|5628.38|5628.95|5628.25|93
1724828920000|2024-08-28 07:08:40|||||||||55
1724828930000|2024-08-28 07:08:50|5628.83|5628.13|5628.83|5628.13|5629.08|5628.38|5628.83|5628.13|43
1724828940000|2024-08-28 07:09:00|5628.58|5627.88|5628.58|5627.88|5628.58|5627.88|5628.58|5627.88|16
1724828950000|2024-08-28 07:09:10|5628.45|5627.75|5628.45|5627.75|5628.58|5627.88|5628.33|5627.63|31
1724828960000|2024-08-28 07:09:20|5628.58|5627.88|5628.58|5627.88|5628.83|5628.13|5628.58|5627.88|24
1724828980000|2024-08-28 07:09:40|5628.83|5628.13|5628.83|5628.13|5628.83|5628.13|5628.83|5628.13|23
1724828990000|2024-08-28 07:09:50|5628.7|5628|5628.83|5628.13|5628.83|5628.13|5628.7|5628|7
1724829000000|2024-08-28 07:10:00|||||||||31
1724829010000|2024-08-28 07:10:10|||||||||13
1724829020000|2024-08-28 07:10:20|5628.95|5628.25|5628.83|5628.13|5629.08|5628.38|5628.83|5628.13|38
1724829050000|2024-08-28 07:10:50|5628.58|5627.88|5628.58|5627.88|5628.58|5627.88|5628.58|5627.88|38
1724829060000|2024-08-28 07:11:00|5628.83|5628.13|5628.83|5628.13|5628.83|5628.13|5628.83|5628.13|31
1724829070000|2024-08-28 07:11:10|||||||||13
1724829080000|2024-08-28 07:11:20|5628.95|5628.25|5628.83|5628.13|5629.08|5628.38|5628.83|5628.13|9
1724829090000|2024-08-28 07:11:30|5628.95|5628.25|5628.83|5628.13|5628.95|5628.25|5628.83|5628.13|0
1724829100000|2024-08-28 07:11:40|5628.7|5628|5628.83|5628.13|5628.83|5628.13|5628.7|5628|19
1724829110000|2024-08-28 07:11:50|||||||||3
1724829130000|2024-08-28 07:12:10|||||||||2
1724829140000|2024-08-28 07:12:20|||||||||1
1724829150000|2024-08-28 07:12:30|5628.7|5628|5628.58|5627.88|5628.7|5628|5628.58|5627.88|21
1724829160000|2024-08-28 07:12:40|5628.83|5628.13|5628.83|5628.13|5629.08|5628.38|5628.83|5628.13|38
1724829170000|2024-08-28 07:12:50|5628.58|5627.88|5628.58|5627.88|5628.58|5627.88|5628.58|5627.88|29
1724829180000|2024-08-28 07:13:00|5628.83|5628.13|5628.83|5628.13|5628.83|5628.13|5628.83|5628.13|16
1724829190000|2024-08-28 07:13:10|||||||||1
1724829200000|2024-08-28 07:13:20|5628.95|5628.25|5628.95|5628.25|5628.95|5628.25|5628.95|5628.25|6
1724829210000|2024-08-28 07:13:30|5628.83|5628.13|5628.83|5628.13|5628.95|5628.25|5628.83|5628.13|17
1724829220000|2024-08-28 07:13:40|||||||||6
1724829240000|2024-08-28 07:14:00|5628.33|5627.63|5628.33|5627.63|5628.33|5627.63|5628.33|5627.63|37
1724829250000|2024-08-28 07:14:10|||||||||5
1724829260000|2024-08-28 07:14:20|||||||||31
1724829280000|2024-08-28 07:14:40|5628.58|5627.88|5628.58|5627.88|5628.58|5627.88|5628.58|5627.88|21
1724829300000|2024-08-28 07:15:00|||||||||2
1724829320000|2024-08-28 07:15:20|||||||||15
1724829330000|2024-08-28 07:15:30|5628.33|5627.63|5628.33|5627.63|5628.33|5627.63|5628.33|5627.63|38
1724829340000|2024-08-28 07:15:40|5628.58|5627.88|5628.58|5627.88|5628.58|5627.88|5628.33|5627.63|68
1724829350000|2024-08-28 07:15:50|5628.45|5627.75|5628.33|5627.63|5628.45|5627.75|5628.33|5627.63|6
1724829360000|2024-08-28 07:16:00|||||||||5
1724829370000|2024-08-28 07:16:10|5628.2|5627.5|5628.33|5627.63|5628.33|5627.63|5628.08|5627.38|40
1724829390000|2024-08-28 07:16:30|5628.2|5627.5|5628.08|5627.38|5628.2|5627.5|5628.08|5627.38|16
1724829400000|2024-08-28 07:16:40|||||||||1
1724829410000|2024-08-28 07:16:50|||||||||15
1724829420000|2024-08-28 07:17:00|5628.2|5627.5|5628.33|5627.63|5628.33|5627.63|5628.08|5627.38|20
1724829430000|2024-08-28 07:17:10|||||||||16
1724829440000|2024-08-28 07:17:20|5628.45|5627.75|5628.33|5627.63|5628.58|5627.88|5628.33|5627.63|23
1724829450000|2024-08-28 07:17:30|5628.45|5627.75|5628.58|5627.88|5628.58|5627.88|5628.45|5627.75|5
1724829460000|2024-08-28 07:17:40|||||||||1
1724829470000|2024-08-28 07:17:50|||||||||5
1724829480000|2024-08-28 07:18:00|5628.7|5628|5628.83|5628.13|5628.83|5628.13|5628.58|5627.88|34
1724829490000|2024-08-28 07:18:10|5628.7|5628|5628.7|5628|5628.83|5628.13|5628.7|5628|39
1724829500000|2024-08-28 07:18:20|5628.58|5627.88|5628.58|5627.88|5628.7|5628|5628.58|5627.88|6
1724829510000|2024-08-28 07:18:30|5628.33|5627.63|5628.33|5627.63|5628.33|5627.63|5628.33|5627.63|39
1724829520000|2024-08-28 07:18:40|||||||||5
1724829530000|2024-08-28 07:18:50|5628.45|5627.75|5628.45|5627.75|5628.58|5627.88|5628.45|5627.75|37
1724829540000|2024-08-28 07:19:00|5628.58|5627.88|5628.58|5627.88|5628.58|5627.88|5628.58|5627.88|0
1724829550000|2024-08-28 07:19:10|5628.45|5627.75|5628.33|5627.63|5628.45|5627.75|5628.33|5627.63|15
1724829560000|2024-08-28 07:19:20|5628.45|5627.75|5628.45|5627.75|5628.45|5627.75|5628.33|5627.63|19
1724829570000|2024-08-28 07:19:30|5628.33|5627.63|5628.33|5627.63|5628.45|5627.75|5628.33|5627.63|2
1724829580000|2024-08-28 07:19:40|5628.45|5627.75|5628.33|5627.63|5628.58|5627.88|5628.33|5627.63|20
1724829590000|2024-08-28 07:19:50|5628.2|5627.5|5628.33|5627.63|5628.33|5627.63|5628.2|5627.5|12
1724829600000|2024-08-28 07:20:00|5628.2|5627.5|5628.08|5627.38|5628.33|5627.63|5628.08|5627.38|27
1724829610000|2024-08-28 07:20:10|5628.2|5627.5|5628.08|5627.38|5628.2|5627.5|5628.08|5627.38|18
1724829620000|2024-08-28 07:20:20|5627.95|5627.25|5628.08|5627.38|5628.08|5627.38|5627.95|5627.25|43
1724829630000|2024-08-28 07:20:30|||||||||1
1724829650000|2024-08-28 07:20:50|5627.95|5627.25|5627.83|5627.13|5628.08|5627.38|5627.83|5627.13|33
1724829660000|2024-08-28 07:21:00|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|24
1724829680000|2024-08-28 07:21:20|5628.33|5627.63|5628.2|5627.5|5628.33|5627.63|5628.2|5627.5|24
1724829690000|2024-08-28 07:21:30|5628.33|5627.63|5628.33|5627.63|5628.33|5627.63|5628.2|5627.5|17
1724829700000|2024-08-28 07:21:40|5628.2|5627.5|5628.08|5627.38|5628.2|5627.5|5628.08|5627.38|1
1724829710000|2024-08-28 07:21:50|5628.2|5627.5|5628.2|5627.5|5628.33|5627.63|5628.08|5627.38|8
1724829720000|2024-08-28 07:22:00|5628.33|5627.63|5628.08|5627.38|5628.33|5627.63|5628.08|5627.38|2
1724829740000|2024-08-28 07:22:20|||||||||7
1724829750000|2024-08-28 07:22:30|5628.33|5627.63|5628.33|5627.63|5628.33|5627.63|5628.2|5627.5|13
1724829760000|2024-08-28 07:22:40|||||||||9
1724829770000|2024-08-28 07:22:50|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|15
1724829780000|2024-08-28 07:23:00|5628.33|5627.63|5628.33|5627.63|5628.33|5627.63|5628.33|5627.63|8
1724829790000|2024-08-28 07:23:10|5628.45|5627.75|5628.33|5627.63|5628.45|5627.75|5628.33|5627.63|4
1724829800000|2024-08-28 07:23:20|5628.45|5627.75|5628.45|5627.75|5628.45|5627.75|5628.33|5627.63|14
1724829810000|2024-08-28 07:23:30|5628.33|5627.63|5628.33|5627.63|5628.58|5627.88|5628.33|5627.63|5
1724829820000|2024-08-28 07:23:40|||||||||4
1724829830000|2024-08-28 07:23:50|5628.2|5627.5|5628.33|5627.63|5628.33|5627.63|5628.2|5627.5|17
1724829840000|2024-08-28 07:24:00|5628.08|5627.38|5628.08|5627.38|5628.2|5627.5|5628.08|5627.38|5
1724829870000|2024-08-28 07:24:30|5627.83|5627.13|5627.83|5627.13|5627.83|5627.13|5627.83|5627.13|19
1724829880000|2024-08-28 07:24:40|||||||||8
1724829900000|2024-08-28 07:25:00|5628.08|5627.38|5627.95|5627.25|5628.08|5627.38|5627.95|5627.25|22
1724829910000|2024-08-28 07:25:10|5628.08|5627.38|5627.83|5627.13|5628.08|5627.38|5627.83|5627.13|11
1724829920000|2024-08-28 07:25:20|||||||||4
1724829940000|2024-08-28 07:25:40|5627.7|5627|5627.83|5627.13|5627.83|5627.13|5627.7|5627|14
1724829960000|2024-08-28 07:26:00|5627.7|5627|5627.83|5627.13|5627.83|5627.13|5627.58|5626.88|23
1724829970000|2024-08-28 07:26:10|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|5627.83|5627.13|22
1724829980000|2024-08-28 07:26:20|5627.95|5627.25|5627.83|5627.13|5627.95|5627.25|5627.83|5627.13|11
1724830000000|2024-08-28 07:26:40|||||||||9
1724830010000|2024-08-28 07:26:50|5627.95|5627.25|5627.95|5627.25|5628.08|5627.38|5627.83|5627.13|14
1724830020000|2024-08-28 07:27:00|5627.83|5627.13|5628.08|5627.38|5628.08|5627.38|5627.83|5627.13|3
1724830040000|2024-08-28 07:27:20|5627.95|5627.25|5628.08|5627.38|5628.08|5627.38|5627.95|5627.25|5
1724830050000|2024-08-28 07:27:30|5627.95|5627.25|5627.83|5627.13|5627.95|5627.25|5627.83|5627.13|9
1724830060000|2024-08-28 07:27:40|5627.58|5626.88|5627.83|5627.13|5627.83|5627.13|5627.58|5626.88|39
1724830070000|2024-08-28 07:27:50|||||||||1
1724830080000|2024-08-28 07:28:00|5627.7|5627|5627.58|5626.88|5627.83|5627.13|5627.58|5626.88|32
1724830090000|2024-08-28 07:28:10|5627.7|5627|5627.83|5627.13|5627.83|5627.13|5627.7|5627|11
1724830100000|2024-08-28 07:28:20|||||||||2
1724830110000|2024-08-28 07:28:30|||||||||3
1724830120000|2024-08-28 07:28:40|||||||||2
1724830130000|2024-08-28 07:28:50|5627.95|5627.25|5628.08|5627.38|5628.08|5627.38|5627.95|5627.25|17
1724830150000|2024-08-28 07:29:10|||||||||17
1724830170000|2024-08-28 07:29:30|5628.2|5627.5|5628.2|5627.5|5628.2|5627.5|5628.2|5627.5|17
1724830180000|2024-08-28 07:29:40|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|0
1724830190000|2024-08-28 07:29:50|5628.2|5627.5|5628.08|5627.38|5628.2|5627.5|5628.08|5627.38|0
1724830200000|2024-08-28 07:30:00|5628.2|5627.5|5628.08|5627.38|5628.33|5627.63|5627.95|5627.25|57
1724830210000|2024-08-28 07:30:10|5627.95|5627.25|5628.08|5627.38|5628.08|5627.38|5627.83|5627.13|12
1724830220000|2024-08-28 07:30:20|5627.95|5627.25|5628.08|5627.38|5628.08|5627.38|5627.83|5627.13|13
1724830230000|2024-08-28 07:30:30|5627.83|5627.13|5628.33|5627.63|5628.33|5627.63|5627.83|5627.13|29
1724830250000|2024-08-28 07:30:50|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|5
1724830260000|2024-08-28 07:31:00|5627.83|5627.13|5627.83|5627.13|5627.83|5627.13|5627.83|5627.13|4
1724830270000|2024-08-28 07:31:10|||||||||7
1724830280000|2024-08-28 07:31:20|||||||||2
1724830290000|2024-08-28 07:31:30|5627.95|5627.25|5627.95|5627.25|5627.95|5627.25|5627.95|5627.25|12
1724830300000|2024-08-28 07:31:40|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|31
1724830310000|2024-08-28 07:31:50|||||||||4
1724830320000|2024-08-28 07:32:00|5627.95|5627.25|5628.08|5627.38|5628.08|5627.38|5627.95|5627.25|12
1724830330000|2024-08-28 07:32:10|5627.95|5627.25|5628.08|5627.38|5628.08|5627.38|5627.95|5627.25|4
1724830340000|2024-08-28 07:32:20|||||||||5
1724830350000|2024-08-28 07:32:30|5627.95|5627.25|5627.83|5627.13|5627.95|5627.25|5627.83|5627.13|5
1724830360000|2024-08-28 07:32:40|5627.58|5626.88|5627.83|5627.13|5627.83|5627.13|5627.58|5626.88|18
1724830370000|2024-08-28 07:32:50|||||||||2
1724830380000|2024-08-28 07:33:00|5627.7|5627|5627.58|5626.88|5627.83|5627.13|5627.58|5626.88|32
1724830390000|2024-08-28 07:33:10|5627.45|5626.75|5627.58|5626.88|5627.58|5626.88|5627.45|5626.75|38
1724830420000|2024-08-28 07:33:40|5627.45|5626.75|5627.33|5626.63|5627.45|5626.75|5627.33|5626.63|28
1724830430000|2024-08-28 07:33:50|5627.08|5626.38|5627.08|5626.38|5627.08|5626.38|5627.08|5626.38|20
1724830440000|2024-08-28 07:34:00|5626.95|5626.25|5626.33|5625.63|5626.95|5626.25|5626.33|5625.63|87
1724830450000|2024-08-28 07:34:10|5626.58|5625.88|5626.33|5625.63|5626.58|5625.88|5626.33|5625.63|39
1724830460000|2024-08-28 07:34:20|||||||||1
1724830470000|2024-08-28 07:34:30|5626.58|5625.88|5626.33|5625.63|5626.58|5625.88|5626.33|5625.63|46
1724830480000|2024-08-28 07:34:40|5626.58|5625.88|5626.45|5625.75|5626.58|5625.88|5626.33|5625.63|11
1724830490000|2024-08-28 07:34:50|5626.33|5625.63|5626.33|5625.63|5626.33|5625.63|5626.08|5625.38|34
1724830500000|2024-08-28 07:35:00|5626.08|5625.38|5626.08|5625.38|5626.33|5625.63|5626.08|5625.38|167
1724830510000|2024-08-28 07:35:10|5626.2|5625.5|5625.58|5624.88|5626.2|5625.5|5625.58|5624.88|54
1724830520000|2024-08-28 07:35:20|5625.83|5625.13|5625.83|5625.13|5625.83|5625.13|5625.7|5625|27
1724830530000|2024-08-28 07:35:30|5625.45|5624.75|5625.33|5624.63|5625.45|5624.75|5625.08|5624.38|69
1724830540000|2024-08-28 07:35:40|5625.83|5625.13|5625.58|5624.88|5625.83|5625.13|5625.58|5624.88|40
1724830550000|2024-08-28 07:35:50|5625.83|5625.13|5625.7|5625|5625.83|5625.13|5625.7|5625|12
1724830560000|2024-08-28 07:36:00|5625.58|5624.88|5625.58|5624.88|5625.83|5625.13|5625.58|5624.88|27
1724830570000|2024-08-28 07:36:10|5625.83|5625.13|5625.58|5624.88|5625.83|5625.13|5625.58|5624.88|18
1724830580000|2024-08-28 07:36:20|5625.33|5624.63|5625.33|5624.63|5625.58|5624.88|5625.33|5624.63|17
1724830590000|2024-08-28 07:36:30|5625.45|5624.75|5625.58|5624.88|5625.58|5624.88|5625.45|5624.75|35
1724830600000|2024-08-28 07:36:40|5625.33|5624.63|5625.33|5624.63|5625.33|5624.63|5625.33|5624.63|37
1724830610000|2024-08-28 07:36:50|5625.58|5624.88|5625.33|5624.63|5625.58|5624.88|5625.33|5624.63|22
1724830620000|2024-08-28 07:37:00|5625.08|5624.38|5625.08|5624.38|5625.2|5624.5|5625.08|5624.38|27
1724830630000|2024-08-28 07:37:10|5625.2|5624.5|5625.33|5624.63|5625.33|5624.63|5625.2|5624.5|15
1724830640000|2024-08-28 07:37:20|5625.45|5624.75|5625.33|5624.63|5625.45|5624.75|5625.33|5624.63|51
1724830650000|2024-08-28 07:37:30|5625.58|5624.88|5625.58|5624.88|5625.83|5625.13|5625.58|5624.88|55
1724830660000|2024-08-28 07:37:40|5625.7|5625|5626.08|5625.38|5626.08|5625.38|5625.7|5625|19
1724830670000|2024-08-28 07:37:50|5626.2|5625.5|5626.33|5625.63|5626.33|5625.63|5626.2|5625.5|32
1724830680000|2024-08-28 07:38:00|5626.2|5625.5|5626.08|5625.38|5626.33|5625.63|5626.08|5625.38|27
1724830690000|2024-08-28 07:38:10|5626.2|5625.5|5626.33|5625.63|5626.33|5625.63|5626.2|5625.5|12
1724830700000|2024-08-28 07:38:20|5626.45|5625.75|5626.33|5625.63|5626.45|5625.75|5626.2|5625.5|46
1724830710000|2024-08-28 07:38:30|5626.2|5625.5|5626.33|5625.63|5626.33|5625.63|5626.2|5625.5|8
1724830720000|2024-08-28 07:38:40|5626.58|5625.88|5626.33|5625.63|5626.58|5625.88|5626.33|5625.63|19
1724830730000|2024-08-28 07:38:50|5626.08|5625.38|5626.58|5625.88|5626.58|5625.88|5626.08|5625.38|15
1724830740000|2024-08-28 07:39:00|5626.83|5626.13|5626.58|5625.88|5626.83|5626.13|5626.58|5625.88|20
1724830760000|2024-08-28 07:39:20|5626.45|5625.75|5626.58|5625.88|5626.58|5625.88|5626.45|5625.75|9
1724830770000|2024-08-28 07:39:30|5626.33|5625.63|5626.83|5626.13|5626.83|5626.13|5626.33|5625.63|77
1724830780000|2024-08-28 07:39:40|||||||||1
1724830790000|2024-08-28 07:39:50|5626.95|5626.25|5626.83|5626.13|5627.08|5626.38|5626.83|5626.13|30
1724830800000|2024-08-28 07:40:00|5627.08|5626.38|5626.83|5626.13|5627.08|5626.38|5626.83|5626.13|5
1724830810000|2024-08-28 07:40:10|5626.7|5626|5626.83|5626.13|5626.83|5626.13|5626.58|5625.88|14
1724830820000|2024-08-28 07:40:20|5626.7|5626|5626.7|5626|5626.7|5626|5626.7|5626|10
1724830830000|2024-08-28 07:40:30|5626.83|5626.13|5626.83|5626.13|5626.83|5626.13|5626.83|5626.13|4
1724830850000|2024-08-28 07:40:50|5626.7|5626|5626.83|5626.13|5626.83|5626.13|5626.7|5626|31
1724830860000|2024-08-28 07:41:00|5627.08|5626.38|5627.08|5626.38|5627.08|5626.38|5626.83|5626.13|16
1724830870000|2024-08-28 07:41:10|5626.95|5626.25|5626.83|5626.13|5627.08|5626.38|5626.83|5626.13|7
1724830880000|2024-08-28 07:41:20|5626.58|5625.88|5626.08|5625.38|5626.58|5625.88|5626.08|5625.38|27
1724830890000|2024-08-28 07:41:30|5626.33|5625.63|5626.33|5625.63|5626.33|5625.63|5626.08|5625.38|50
1724830900000|2024-08-28 07:41:40|5626.58|5625.88|5626.58|5625.88|5626.58|5625.88|5626.58|5625.88|4
1724830910000|2024-08-28 07:41:50|||||||||8
1724830920000|2024-08-28 07:42:00|5626.7|5626|5626.7|5626|5626.83|5626.13|5626.7|5626|15
1724830930000|2024-08-28 07:42:10|5626.58|5625.88|5626.58|5625.88|5626.83|5626.13|5626.58|5625.88|11
1724830940000|2024-08-28 07:42:20|5626.7|5626|5626.58|5625.88|5626.7|5626|5626.58|5625.88|16
1724830950000|2024-08-28 07:42:30|5626.7|5626|5626.83|5626.13|5626.83|5626.13|5626.7|5626|1
1724830970000|2024-08-28 07:42:50|5627.08|5626.38|5626.95|5626.25|5627.08|5626.38|5626.95|5626.25|34
1724830980000|2024-08-28 07:43:00|5627.08|5626.38|5626.83|5626.13|5627.08|5626.38|5626.83|5626.13|28
1724830990000|2024-08-28 07:43:10|5626.95|5626.25|5626.83|5626.13|5626.95|5626.25|5626.7|5626|32
1724831000000|2024-08-28 07:43:20|5626.7|5626|5626.58|5625.88|5626.7|5626|5626.58|5625.88|5
1724831010000|2024-08-28 07:43:30|5626.33|5625.63|5626.33|5625.63|5626.33|5625.63|5626.33|5625.63|8
1724831020000|2024-08-28 07:43:40|5626.2|5625.5|5626.08|5625.38|5626.2|5625.5|5626.08|5625.38|14
1724831030000|2024-08-28 07:43:50|5626.2|5625.5|5626.08|5625.38|5626.2|5625.5|5626.08|5625.38|11
1724831040000|2024-08-28 07:44:00|||||||||2
1724831060000|2024-08-28 07:44:20|5625.95|5625.25|5626.33|5625.63|5626.33|5625.63|5625.83|5625.13|36
1724831070000|2024-08-28 07:44:30|5626.2|5625.5|5626.33|5625.63|5626.33|5625.63|5626.2|5625.5|4
1724831080000|2024-08-28 07:44:40|||||||||6
1724831090000|2024-08-28 07:44:50|5626.45|5625.75|5626.58|5625.88|5626.58|5625.88|5626.45|5625.75|20
1724831100000|2024-08-28 07:45:00|5626.33|5625.63|5626.33|5625.63|5626.33|5625.63|5626.33|5625.63|14
1724831110000|2024-08-28 07:45:10|5626.08|5625.38|5626.33|5625.63|5626.33|5625.63|5626.08|5625.38|10
1724831120000|2024-08-28 07:45:20|5626.2|5625.5|5626.08|5625.38|5626.33|5625.63|5626.08|5625.38|17
1724831140000|2024-08-28 07:45:40|5625.83|5625.13|5626.08|5625.38|5626.08|5625.38|5625.83|5625.13|28
1724831150000|2024-08-28 07:45:50|5626.33|5625.63|5626.08|5625.38|5626.33|5625.63|5626.08|5625.38|28
1724831160000|2024-08-28 07:46:00|5626.33|5625.63|5626.08|5625.38|5626.33|5625.63|5626.08|5625.38|22
1724831170000|2024-08-28 07:46:10|5625.83|5625.13|5625.83|5625.13|5625.83|5625.13|5625.83|5625.13|19
1724831180000|2024-08-28 07:46:20|5626.08|5625.38|5626.33|5625.63|5626.33|5625.63|5626.08|5625.38|34
1724831190000|2024-08-28 07:46:30|5626.45|5625.75|5626.33|5625.63|5626.45|5625.75|5626.33|5625.63|6
1724831210000|2024-08-28 07:46:50|||||||||5
1724831230000|2024-08-28 07:47:10|||||||||10
1724831250000|2024-08-28 07:47:30|5626.2|5625.5|5626.08|5625.38|5626.33|5625.63|5626.08|5625.38|16
1724831260000|2024-08-28 07:47:40|5625.83|5625.13|5625.33|5624.63|5625.83|5625.13|5625.33|5624.63|79
1724831270000|2024-08-28 07:47:50|5625.58|5624.88|5625.83|5625.13|5625.83|5625.13|5625.58|5624.88|40
1724831280000|2024-08-28 07:48:00|5625.58|5624.88|5625.58|5624.88|5625.58|5624.88|5625.58|5624.88|8
1724831290000|2024-08-28 07:48:10|5625.83|5625.13|5625.83|5625.13|5625.83|5625.13|5625.83|5625.13|12
1724831300000|2024-08-28 07:48:20|||||||||1
1724831310000|2024-08-28 07:48:30|5626.08|5625.38|5626.08|5625.38|5626.08|5625.38|5626.08|5625.38|12
1724831330000|2024-08-28 07:48:50|||||||||4
1724831340000|2024-08-28 07:49:00|5625.95|5625.25|5626.08|5625.38|5626.08|5625.38|5625.95|5625.25|18
1724831350000|2024-08-28 07:49:10|5626.33|5625.63|5626.33|5625.63|5626.33|5625.63|5626.2|5625.5|24
1724831360000|2024-08-28 07:49:20|||||||||12
1724831370000|2024-08-28 07:49:30|||||||||22
1724831380000|2024-08-28 07:49:40|||||||||8
1724831390000|2024-08-28 07:49:50|||||||||2
1724831400000|2024-08-28 07:50:00|||||||||2
1724831410000|2024-08-28 07:50:10|5626.45|5625.75|5626.58|5625.88|5626.58|5625.88|5626.33|5625.63|33
1724831420000|2024-08-28 07:50:20|||||||||1
1724831430000|2024-08-28 07:50:30|||||||||2
1724831450000|2024-08-28 07:50:50|||||||||3
1724831460000|2024-08-28 07:51:00|5626.7|5626|5626.7|5626|5626.7|5626|5626.58|5625.88|38
1724831470000|2024-08-28 07:51:10|5626.83|5626.13|5626.83|5626.13|5626.83|5626.13|5626.7|5626|1
1724831480000|2024-08-28 07:51:20|5626.7|5626|5626.83|5626.13|5626.95|5626.25|5626.7|5626|49
1724831490000|2024-08-28 07:51:30|||||||||2
1724831500000|2024-08-28 07:51:40|5626.95|5626.25|5626.83|5626.13|5626.95|5626.25|5626.83|5626.13|7
1724831520000|2024-08-28 07:52:00|||||||||5
1724831540000|2024-08-28 07:52:20|5626.95|5626.25|5626.83|5626.13|5627.08|5626.38|5626.83|5626.13|20
1724831550000|2024-08-28 07:52:30|||||||||1
1724831560000|2024-08-28 07:52:40|||||||||18
1724831570000|2024-08-28 07:52:50|||||||||15
1724831590000|2024-08-28 07:53:10|5626.95|5626.25|5627.08|5626.38|5627.08|5626.38|5626.83|5626.13|29
1724831610000|2024-08-28 07:53:30|||||||||4
1724831620000|2024-08-28 07:53:40|5627.2|5626.5|5627.08|5626.38|5627.2|5626.5|5627.08|5626.38|16
1724831630000|2024-08-28 07:53:50|5626.95|5626.25|5627.08|5626.38|5627.08|5626.38|5626.95|5626.25|15
1724831640000|2024-08-28 07:54:00|5627.33|5626.63|5627.33|5626.63|5627.33|5626.63|5627.33|5626.63|18
1724831650000|2024-08-28 07:54:10|5627.2|5626.5|5627.08|5626.38|5627.33|5626.63|5627.08|5626.38|22
1724831660000|2024-08-28 07:54:20|5627.33|5626.63|5627.33|5626.63|5627.33|5626.63|5627.33|5626.63|7
1724831670000|2024-08-28 07:54:30|||||||||2
1724831680000|2024-08-28 07:54:40|||||||||18
1724831690000|2024-08-28 07:54:50|||||||||2
1724831700000|2024-08-28 07:55:00|5627.58|5626.88|5628.08|5627.38|5628.08|5627.38|5627.58|5626.88|76
1724831710000|2024-08-28 07:55:10|5628.2|5627.5|5628.33|5627.63|5628.33|5627.63|5628.08|5627.38|42
1724831720000|2024-08-28 07:55:20|5628.45|5627.75|5628.58|5627.88|5628.58|5627.88|5628.33|5627.63|32
1724831730000|2024-08-28 07:55:30|5628.45|5627.75|5628.58|5627.88|5628.58|5627.88|5628.33|5627.63|13
1724831740000|2024-08-28 07:55:40|5628.45|5627.75|5628.58|5627.88|5628.58|5627.88|5628.45|5627.75|8
1724831750000|2024-08-28 07:55:50|||||||||13
1724831760000|2024-08-28 07:56:00|||||||||26
1724831770000|2024-08-28 07:56:10|5628.7|5628|5628.33|5627.63|5628.83|5628.13|5628.33|5627.63|71
1724831780000|2024-08-28 07:56:20|5628.58|5627.88|5628.58|5627.88|5628.83|5628.13|5628.33|5627.63|221
1724831790000|2024-08-28 07:56:30|||||||||20
1724831810000|2024-08-28 07:56:50|5628.45|5627.75|5628.33|5627.63|5628.45|5627.75|5628.33|5627.63|20
1724831820000|2024-08-28 07:57:00|5628.45|5627.75|5628.58|5627.88|5628.58|5627.88|5628.45|5627.75|10
1724831830000|2024-08-28 07:57:10|5628.33|5627.63|5628.58|5627.88|5628.58|5627.88|5628.33|5627.63|14
1724831840000|2024-08-28 07:57:20|||||||||1
1724831850000|2024-08-28 07:57:30|||||||||15
1724831860000|2024-08-28 07:57:40|5628.7|5628|5628.58|5627.88|5628.83|5628.13|5628.58|5627.88|24
1724831870000|2024-08-28 07:57:50|5628.45|5627.75|5628.58|5627.88|5628.58|5627.88|5628.45|5627.75|31
1724831890000|2024-08-28 07:58:10|5628.33|5627.63|5628.58|5627.88|5628.58|5627.88|5628.33|5627.63|10
1724831900000|2024-08-28 07:58:20|||||||||5
1724831910000|2024-08-28 07:58:30|||||||||1
1724831920000|2024-08-28 07:58:40|5628.7|5628|5628.33|5627.63|5628.83|5628.13|5628.33|5627.63|46
1724831940000|2024-08-28 07:59:00|5628.45|5627.75|5628.58|5627.88|5628.58|5627.88|5628.33|5627.63|19
1724831950000|2024-08-28 07:59:10|5628.33|5627.63|5628.33|5627.63|5628.33|5627.63|5628.33|5627.63|32
1724831960000|2024-08-28 07:59:20|5628.58|5627.88|5628.58|5627.88|5628.58|5627.88|5628.58|5627.88|6
1724831970000|2024-08-28 07:59:30|5628.45|5627.75|5628.33|5627.63|5628.45|5627.75|5628.33|5627.63|6
1724831980000|2024-08-28 07:59:40|||||||||16
1724831990000|2024-08-28 07:59:50|5628.45|5627.75|5628.45|5627.75|5628.45|5627.75|5628.33|5627.63|13
1724832000000|2024-08-28 08:00:00|5628.08|5627.38|5628.2|5627.5|5628.33|5627.63|5628.08|5627.38|61
1724832010000|2024-08-28 08:00:10|5628.33|5627.63|5628.08|5627.38|5628.33|5627.63|5628.08|5627.38|23
1724832020000|2024-08-28 08:00:20|5628.2|5627.5|5628.33|5627.63|5628.33|5627.63|5628.08|5627.38|11
1724832030000|2024-08-28 08:00:30|||||||||3
1724832040000|2024-08-28 08:00:40|5628.2|5627.5|5628.33|5627.63|5628.33|5627.63|5628.2|5627.5|13
1724832050000|2024-08-28 08:00:50|5628.45|5627.75|5628.33|5627.63|5628.58|5627.88|5628.33|5627.63|23
1724832060000|2024-08-28 08:01:00|5628.45|5627.75|5628.33|5627.63|5628.45|5627.75|5628.33|5627.63|32
1724832070000|2024-08-28 08:01:10|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|9
1724832080000|2024-08-28 08:01:20|5627.83|5627.13|5627.83|5627.13|5628.08|5627.38|5627.83|5627.13|23
1724832090000|2024-08-28 08:01:30|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|11
1724832100000|2024-08-28 08:01:40|5627.95|5627.25|5627.83|5627.13|5627.95|5627.25|5627.83|5627.13|9
1724832110000|2024-08-28 08:01:50|5627.58|5626.88|5627.83|5627.13|5627.83|5627.13|5627.58|5626.88|29
1724832120000|2024-08-28 08:02:00|5627.95|5627.25|5627.83|5627.13|5627.95|5627.25|5627.83|5627.13|10
1724832130000|2024-08-28 08:02:10|5627.95|5627.25|5627.83|5627.13|5628.08|5627.38|5627.83|5627.13|13
1724832140000|2024-08-28 08:02:20|5627.95|5627.25|5627.83|5627.13|5628.08|5627.38|5627.58|5626.88|38
1724832150000|2024-08-28 08:02:30|5627.95|5627.25|5628.08|5627.38|5628.08|5627.38|5627.95|5627.25|11
1724832160000|2024-08-28 08:02:40|5628.33|5627.63|5628.33|5627.63|5628.58|5627.88|5628.33|5627.63|37
1724832170000|2024-08-28 08:02:50|5628.58|5627.88|5628.58|5627.88|5628.58|5627.88|5628.58|5627.88|7
1724832180000|2024-08-28 08:03:00|||||||||3
1724832200000|2024-08-28 08:03:20|||||||||2
1724832210000|2024-08-28 08:03:30|5628.45|5627.75|5628.83|5628.13|5628.83|5628.13|5628.45|5627.75|50
1724832220000|2024-08-28 08:03:40|||||||||10
1724832230000|2024-08-28 08:03:50|||||||||7
1724832240000|2024-08-28 08:04:00|||||||||59
1724832270000|2024-08-28 08:04:30|||||||||1
1724832280000|2024-08-28 08:04:40|5628.95|5628.25|5629.08|5628.38|5629.08|5628.38|5628.95|5628.25|44
1724832290000|2024-08-28 08:04:50|||||||||16
1724832300000|2024-08-28 08:05:00|5628.95|5628.25|5628.83|5628.13|5628.95|5628.25|5628.83|5628.13|45
1724832310000|2024-08-28 08:05:10|5629.08|5628.38|5628.83|5628.13|5629.08|5628.38|5628.83|5628.13|12
1724832320000|2024-08-28 08:05:20|5629.08|5628.38|5629.08|5628.38|5629.08|5628.38|5628.83|5628.13|41
1724832330000|2024-08-28 08:05:30|5629.2|5628.5|5629.33|5628.63|5629.33|5628.63|5629.08|5628.38|92
1724832340000|2024-08-28 08:05:40|5629.2|5628.5|5629.08|5628.38|5629.33|5628.63|5629.08|5628.38|29
1724832360000|2024-08-28 08:06:00|5629.2|5628.5|5629.33|5628.63|5629.33|5628.63|5629.08|5628.38|15
1724832370000|2024-08-28 08:06:10|5628.95|5628.25|5628.83|5628.13|5629.08|5628.38|5628.83|5628.13|60
1724832380000|2024-08-28 08:06:20|||||||||1
1724832390000|2024-08-28 08:06:30|5628.7|5628|5628.58|5627.88|5628.7|5628|5628.58|5627.88|30
1724832400000|2024-08-28 08:06:40|||||||||7
1724832410000|2024-08-28 08:06:50|5628.45|5627.75|5628.33|5627.63|5628.45|5627.75|5628.33|5627.63|20
1724832420000|2024-08-28 08:07:00|5628.45|5627.75|5628.33|5627.63|5628.45|5627.75|5628.33|5627.63|29
1724832430000|2024-08-28 08:07:10|||||||||1
1724832440000|2024-08-28 08:07:20|5628.58|5627.88|5628.33|5627.63|5628.58|5627.88|5628.33|5627.63|7
1724832450000|2024-08-28 08:07:30|5628.45|5627.75|5628.58|5627.88|5628.58|5627.88|5628.33|5627.63|9
1724832460000|2024-08-28 08:07:40|5628.45|5627.75|5628.33|5627.63|5628.45|5627.75|5628.33|5627.63|11
1724832470000|2024-08-28 08:07:50|||||||||3
1724832480000|2024-08-28 08:08:00|||||||||9
1724832490000|2024-08-28 08:08:10|5628.45|5627.75|5628.33|5627.63|5628.45|5627.75|5628.33|5627.63|20
1724832500000|2024-08-28 08:08:20|5628.45|5627.75|5628.58|5627.88|5628.58|5627.88|5628.45|5627.75|18
1724832510000|2024-08-28 08:08:30|5628.45|5627.75|5628.58|5627.88|5628.58|5627.88|5628.45|5627.75|21
1724832520000|2024-08-28 08:08:40|5628.45|5627.75|5628.33|5627.63|5628.45|5627.75|5628.33|5627.63|7
1724832540000|2024-08-28 08:09:00|5628.08|5627.38|5627.83|5627.13|5628.08|5627.38|5627.83|5627.13|61
1724832550000|2024-08-28 08:09:10|5627.58|5626.88|5627.33|5626.63|5627.58|5626.88|5627.33|5626.63|48
1724832560000|2024-08-28 08:09:20|5627.08|5626.38|5627.33|5626.63|5627.33|5626.63|5627.08|5626.38|34
1724832570000|2024-08-28 08:09:30|5627.08|5626.38|5627.08|5626.38|5627.08|5626.38|5627.08|5626.38|24
1724832580000|2024-08-28 08:09:40|5626.83|5626.13|5627.08|5626.38|5627.08|5626.38|5626.83|5626.13|32
1724832590000|2024-08-28 08:09:50|5626.83|5626.13|5626.83|5626.13|5626.83|5626.13|5626.83|5626.13|11
1724832600000|2024-08-28 08:10:00|5626.95|5626.25|5627.08|5626.38|5627.08|5626.38|5626.95|5626.25|21
1724832610000|2024-08-28 08:10:10|5626.83|5626.13|5626.83|5626.13|5626.83|5626.13|5626.83|5626.13|66
1724832620000|2024-08-28 08:10:20|5626.58|5625.88|5626.58|5625.88|5626.58|5625.88|5626.58|5625.88|27
1724832630000|2024-08-28 08:10:30|5626.7|5626|5626.83|5626.13|5626.83|5626.13|5626.7|5626|19
1724832640000|2024-08-28 08:10:40|5626.58|5625.88|5626.83|5626.13|5626.83|5626.13|5626.58|5625.88|12
1724832650000|2024-08-28 08:10:50|5626.58|5625.88|5626.58|5625.88|5626.58|5625.88|5626.58|5625.88|9
1724832660000|2024-08-28 08:11:00|5626.7|5626|5626.58|5625.88|5626.7|5626|5626.58|5625.88|14
1724832670000|2024-08-28 08:11:10|||||||||2
1724832680000|2024-08-28 08:11:20|5626.7|5626|5626.58|5625.88|5626.83|5626.13|5626.58|5625.88|28
1724832690000|2024-08-28 08:11:30|||||||||3
1724832700000|2024-08-28 08:11:40|5626.45|5625.75|5626.08|5625.38|5626.45|5625.75|5626.08|5625.38|42
1724832710000|2024-08-28 08:11:50|5625.95|5625.25|5625.83|5625.13|5625.95|5625.25|5625.83|5625.13|53
1724832720000|2024-08-28 08:12:00|5625.58|5624.88|5625.33|5624.63|5625.58|5624.88|5625.33|5624.63|67
1724832730000|2024-08-28 08:12:10|||||||||9
1724832740000|2024-08-28 08:12:20|5625.08|5624.38|5625.33|5624.63|5625.33|5624.63|5625.08|5624.38|10
1724832750000|2024-08-28 08:12:30|5625.58|5624.88|5625.83|5625.13|5625.83|5625.13|5625.58|5624.88|45
1724832760000|2024-08-28 08:12:40|5625.95|5625.25|5626.45|5625.75|5626.45|5625.75|5625.83|5625.13|47
1724832770000|2024-08-28 08:12:50|5626.58|5625.88|5626.83|5626.13|5626.83|5626.13|5626.58|5625.88|12
1724832780000|2024-08-28 08:13:00|5626.7|5626|5627.08|5626.38|5627.08|5626.38|5626.7|5626|22
1724832790000|2024-08-28 08:13:10|||||||||19
1724832800000|2024-08-28 08:13:20|5627.2|5626.5|5627.33|5626.63|5627.33|5626.63|5627.2|5626.5|17
1724832810000|2024-08-28 08:13:30|5627.08|5626.38|5627.33|5626.63|5627.33|5626.63|5627.08|5626.38|13
1724832820000|2024-08-28 08:13:40|5627.08|5626.38|5627.08|5626.38|5627.08|5626.38|5627.08|5626.38|11
1724832830000|2024-08-28 08:13:50|5627.2|5626.5|5627.08|5626.38|5627.33|5626.63|5627.08|5626.38|12
1724832850000|2024-08-28 08:14:10|5626.95|5626.25|5626.95|5626.25|5626.95|5626.25|5626.95|5626.25|34
1724832860000|2024-08-28 08:14:20|5627.08|5626.38|5627.08|5626.38|5627.08|5626.38|5626.95|5626.25|9
1724832870000|2024-08-28 08:14:30|5626.95|5626.25|5626.83|5626.13|5627.08|5626.38|5626.83|5626.13|18
1724832880000|2024-08-28 08:14:40|5626.95|5626.25|5626.95|5626.25|5626.95|5626.25|5626.95|5626.25|4
1724832890000|2024-08-28 08:14:50|5627.08|5626.38|5626.83|5626.13|5627.08|5626.38|5626.83|5626.13|4
1724832900000|2024-08-28 08:15:00|||||||||2
1724832910000|2024-08-28 08:15:10|5626.7|5626|5626.58|5625.88|5626.7|5626|5626.33|5625.63|24
1724832920000|2024-08-28 08:15:20|5626.83|5626.13|5626.83|5626.13|5626.83|5626.13|5626.83|5626.13|8
1724832930000|2024-08-28 08:15:30|5627.08|5626.38|5627.08|5626.38|5627.08|5626.38|5626.95|5626.25|28
1724832940000|2024-08-28 08:15:40|5627.2|5626.5|5627.08|5626.38|5627.2|5626.5|5627.08|5626.38|8
1724832950000|2024-08-28 08:15:50|5627.2|5626.5|5627.08|5626.38|5627.2|5626.5|5627.08|5626.38|0
1724832970000|2024-08-28 08:16:10|5627.2|5626.5|5627.33|5626.63|5627.33|5626.63|5627.2|5626.5|13
1724832980000|2024-08-28 08:16:20|5627.45|5626.75|5627.45|5626.75|5627.45|5626.75|5627.45|5626.75|5
1724832990000|2024-08-28 08:16:30|5627.58|5626.88|5627.58|5626.88|5627.58|5626.88|5627.58|5626.88|4
1724833000000|2024-08-28 08:16:40|5627.7|5627|5627.83|5627.13|5627.83|5627.13|5627.7|5627|7
1724833010000|2024-08-28 08:16:50|||||||||4
1724833020000|2024-08-28 08:17:00|5627.7|5627|5627.7|5627|5627.7|5627|5627.58|5626.88|10
1724833030000|2024-08-28 08:17:10|5627.58|5626.88|5627.83|5627.13|5627.83|5627.13|5627.58|5626.88|4
1724833040000|2024-08-28 08:17:20|5627.7|5627|5628.2|5627.5|5628.33|5627.63|5627.7|5627|23
1724833050000|2024-08-28 08:17:30|5628.33|5627.63|5628.33|5627.63|5628.33|5627.63|5628.33|5627.63|2
1724833060000|2024-08-28 08:17:40|5628.08|5627.38|5627.83|5627.13|5628.08|5627.38|5627.83|5627.13|25
1724833070000|2024-08-28 08:17:50|5627.7|5627|5627.33|5626.63|5627.83|5627.13|5627.33|5626.63|51
1724833080000|2024-08-28 08:18:00|5627.58|5626.88|5627.83|5627.13|5627.83|5627.13|5627.58|5626.88|41
1724833090000|2024-08-28 08:18:10|5627.7|5627|5627.83|5627.13|5627.83|5627.13|5627.7|5627|4
1724833100000|2024-08-28 08:18:20|5627.95|5627.25|5627.83|5627.13|5628.08|5627.38|5627.83|5627.13|20
1724833120000|2024-08-28 08:18:40|5627.58|5626.88|5627.83|5627.13|5627.83|5627.13|5627.58|5626.88|19
1724833130000|2024-08-28 08:18:50|5628.08|5627.38|5627.95|5627.25|5628.08|5627.38|5627.95|5627.25|16
1724833140000|2024-08-28 08:19:00|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|0
1724833150000|2024-08-28 08:19:10|||||||||3
1724833170000|2024-08-28 08:19:30|5627.83|5627.13|5627.83|5627.13|5627.83|5627.13|5627.83|5627.13|13
1724833190000|2024-08-28 08:19:50|||||||||13
1724833200000|2024-08-28 08:20:00|5627.95|5627.25|5628.08|5627.38|5628.08|5627.38|5627.83|5627.13|20
1724833210000|2024-08-28 08:20:10|5628.2|5627.5|5628.33|5627.63|5628.33|5627.63|5628.2|5627.5|6
1724833220000|2024-08-28 08:20:20|5628.2|5627.5|5628.33|5627.63|5628.33|5627.63|5628.08|5627.38|11
1724833230000|2024-08-28 08:20:30|5628.2|5627.5|5628.2|5627.5|5628.33|5627.63|5628.08|5627.38|8
1724833240000|2024-08-28 08:20:40|5628.33|5627.63|5628.33|5627.63|5628.33|5627.63|5628.2|5627.5|1
1724833250000|2024-08-28 08:20:50|5628.2|5627.5|5628.33|5627.63|5628.33|5627.63|5628.2|5627.5|6
1724833260000|2024-08-28 08:21:00|5628.2|5627.5|5628.58|5627.88|5628.58|5627.88|5628.2|5627.5|19
1724833270000|2024-08-28 08:21:10|5628.45|5627.75|5628.58|5627.88|5628.58|5627.88|5628.33|5627.63|13
1724833280000|2024-08-28 08:21:20|5628.33|5627.63|5628.58|5627.88|5628.58|5627.88|5628.33|5627.63|30
1724833290000|2024-08-28 08:21:30|||||||||1
1724833300000|2024-08-28 08:21:40|5628.45|5627.75|5628.58|5627.88|5628.58|5627.88|5628.45|5627.75|11
1724833310000|2024-08-28 08:21:50|||||||||22
1724833330000|2024-08-28 08:22:10|5628.83|5628.13|5628.58|5627.88|5628.83|5628.13|5628.58|5627.88|19
1724833340000|2024-08-28 08:22:20|5628.45|5627.75|5628.45|5627.75|5628.45|5627.75|5628.45|5627.75|19
1724833350000|2024-08-28 08:22:30|5628.58|5627.88|5628.33|5627.63|5628.58|5627.88|5628.08|5627.38|9
1724833360000|2024-08-28 08:22:40|5628.2|5627.5|5628.33|5627.63|5628.33|5627.63|5628.2|5627.5|5
1724833410000|2024-08-28 08:23:30|5628.45|5627.75|5628.45|5627.75|5628.45|5627.75|5628.33|5627.63|18
1724833420000|2024-08-28 08:23:40|5628.58|5627.88|5628.45|5627.75|5628.58|5627.88|5628.33|5627.63|8
1724833430000|2024-08-28 08:23:50|5628.33|5627.63|5628.33|5627.63|5628.45|5627.75|5628.33|5627.63|17
1724833440000|2024-08-28 08:24:00|5628.2|5627.5|5628.33|5627.63|5628.33|5627.63|5628.2|5627.5|12
1724833460000|2024-08-28 08:24:20|5628.2|5627.5|5628.33|5627.63|5628.33|5627.63|5628.2|5627.5|2
1724833470000|2024-08-28 08:24:30|5628.2|5627.5|5628.08|5627.38|5628.2|5627.5|5628.08|5627.38|10
1724833490000|2024-08-28 08:24:50|5627.95|5627.25|5628.08|5627.38|5628.08|5627.38|5627.95|5627.25|17
1724833500000|2024-08-28 08:25:00|||||||||2
1724833510000|2024-08-28 08:25:10|5628.2|5627.5|5627.95|5627.25|5628.33|5627.63|5627.95|5627.25|19
1724833520000|2024-08-28 08:25:20|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|5627.95|5627.25|2
1724833530000|2024-08-28 08:25:30|5627.83|5627.13|5627.58|5626.88|5627.83|5627.13|5627.58|5626.88|15
1724833540000|2024-08-28 08:25:40|5627.7|5627|5627.7|5627|5627.83|5627.13|5627.58|5626.88|21
1724833550000|2024-08-28 08:25:50|5627.58|5626.88|5627.58|5626.88|5627.58|5626.88|5627.58|5626.88|4
1724833560000|2024-08-28 08:26:00|5627.33|5626.63|5627.58|5626.88|5627.58|5626.88|5627.33|5626.63|38
1724833570000|2024-08-28 08:26:10|5627.33|5626.63|5627.58|5626.88|5627.58|5626.88|5627.33|5626.63|17
1724833580000|2024-08-28 08:26:20|5627.33|5626.63|5627.58|5626.88|5627.58|5626.88|5627.33|5626.63|14
1724833590000|2024-08-28 08:26:30|||||||||1
1724833600000|2024-08-28 08:26:40|5627.7|5627|5627.33|5626.63|5627.83|5627.13|5627.33|5626.63|13
1724833610000|2024-08-28 08:26:50|5627.58|5626.88|5627.58|5626.88|5627.58|5626.88|5627.58|5626.88|27
1724833620000|2024-08-28 08:27:00|5627.83|5627.13|5627.83|5627.13|5627.83|5627.13|5627.83|5627.13|4
1724833630000|2024-08-28 08:27:10|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|9
1724833650000|2024-08-28 08:27:30|||||||||6
1724833660000|2024-08-28 08:27:40|5627.83|5627.13|5627.83|5627.13|5627.95|5627.25|5627.83|5627.13|24
1724833670000|2024-08-28 08:27:50|5628.08|5627.38|5627.83|5627.13|5628.08|5627.38|5627.83|5627.13|9
1724833680000|2024-08-28 08:28:00|5627.95|5627.25|5628.08|5627.38|5628.08|5627.38|5627.83|5627.13|38
1724833690000|2024-08-28 08:28:10|5628.33|5627.63|5628.33|5627.63|5628.33|5627.63|5628.33|5627.63|8
1724833700000|2024-08-28 08:28:20|5628.45|5627.75|5628.33|5627.63|5628.45|5627.75|5628.33|5627.63|7
1724833710000|2024-08-28 08:28:30|5628.45|5627.75|5628.33|5627.63|5628.45|5627.75|5628.33|5627.63|15
1724833730000|2024-08-28 08:28:50|5628.58|5627.88|5628.58|5627.88|5628.58|5627.88|5628.58|5627.88|36
1724833750000|2024-08-28 08:29:10|5628.7|5628|5628.83|5628.13|5628.83|5628.13|5628.7|5628|32
1724833770000|2024-08-28 08:29:30|5628.58|5627.88|5628.58|5627.88|5628.58|5627.88|5628.58|5627.88|22
1724833780000|2024-08-28 08:29:40|5628.7|5628|5628.83|5628.13|5628.83|5628.13|5628.58|5627.88|48
1724833790000|2024-08-28 08:29:50|5628.58|5627.88|5628.58|5627.88|5628.58|5627.88|5628.58|5627.88|33
1724833810000|2024-08-28 08:30:10|5628.83|5628.13|5628.83|5628.13|5628.83|5628.13|5628.83|5628.13|16
1724833820000|2024-08-28 08:30:20|5628.58|5627.88|5628.58|5627.88|5628.83|5628.13|5628.58|5627.88|43
1724833830000|2024-08-28 08:30:30|5628.83|5628.13|5628.83|5628.13|5628.83|5628.13|5628.83|5628.13|8
1724833840000|2024-08-28 08:30:40|5629.08|5628.38|5629.58|5628.88|5629.58|5628.88|5629.08|5628.38|244
1724833850000|2024-08-28 08:30:50|||||||||96
1724833860000|2024-08-28 08:31:00|5629.45|5628.75|5629.58|5628.88|5629.58|5628.88|5629.33|5628.63|61
1724833870000|2024-08-28 08:31:10|||||||||15
1724833880000|2024-08-28 08:31:20|||||||||22
1724833900000|2024-08-28 08:31:40|5629.45|5628.75|5629.45|5628.75|5629.58|5628.88|5629.45|5628.75|7
1724833910000|2024-08-28 08:31:50|5629.33|5628.63|5629.58|5628.88|5629.58|5628.88|5629.33|5628.63|0
1724833920000|2024-08-28 08:32:00|5629.45|5628.75|5629.33|5628.63|5629.58|5628.88|5629.33|5628.63|31
1724833930000|2024-08-28 08:32:10|5629.08|5628.38|5629.08|5628.38|5629.08|5628.38|5629.08|5628.38|8
1724833950000|2024-08-28 08:32:30|5628.95|5628.25|5629.33|5628.63|5629.33|5628.63|5628.95|5628.25|32
1724833960000|2024-08-28 08:32:40|5629.58|5628.88|5629.58|5628.88|5629.58|5628.88|5629.45|5628.75|38
1724833980000|2024-08-28 08:33:00|5629.7|5629|5629.58|5628.88|5629.83|5629.13|5629.58|5628.88|61
1724833990000|2024-08-28 08:33:10|5629.7|5629|5629.58|5628.88|5629.7|5629|5629.58|5628.88|14
1724834010000|2024-08-28 08:33:30|5629.7|5629|5629.83|5629.13|5629.83|5629.13|5629.7|5629|23
1724834020000|2024-08-28 08:33:40|5629.7|5629|5629.83|5629.13|5629.83|5629.13|5629.7|5629|0
1724834030000|2024-08-28 08:33:50|5630.08|5629.38|5630.08|5629.38|5630.08|5629.38|5630.08|5629.38|190
1724834040000|2024-08-28 08:34:00|5630.33|5629.63|5630.33|5629.63|5630.33|5629.63|5630.33|5629.63|202
1724834050000|2024-08-28 08:34:10|||||||||13
1724834060000|2024-08-28 08:34:20|||||||||30
1724834070000|2024-08-28 08:34:30|5630.58|5629.88|5630.58|5629.88|5630.58|5629.88|5630.58|5629.88|194
1724834080000|2024-08-28 08:34:40|||||||||35
1724834090000|2024-08-28 08:34:50|5630.45|5629.75|5630.58|5629.88|5630.58|5629.88|5630.45|5629.75|50
1724834100000|2024-08-28 08:35:00|5630.83|5630.13|5630.83|5630.13|5630.83|5630.13|5630.83|5630.13|433
1724834110000|2024-08-28 08:35:10|5631.08|5630.38|5630.83|5630.13|5631.08|5630.38|5630.7|5630|71
1724834120000|2024-08-28 08:35:20|5630.7|5630|5630.83|5630.13|5630.83|5630.13|5630.7|5630|7
1724834130000|2024-08-28 08:35:30|5630.7|5630|5630.58|5629.88|5630.83|5630.13|5630.58|5629.88|16
1724834140000|2024-08-28 08:35:40|||||||||3
1724834150000|2024-08-28 08:35:50|5630.83|5630.13|5630.83|5630.13|5630.83|5630.13|5630.83|5630.13|49
1724834160000|2024-08-28 08:36:00|5630.7|5630|5630.58|5629.88|5630.7|5630|5630.58|5629.88|24
1724834170000|2024-08-28 08:36:10|5630.83|5630.13|5630.83|5630.13|5630.83|5630.13|5630.58|5629.88|30
1724834180000|2024-08-28 08:36:20|5631.08|5630.38|5631.08|5630.38|5631.08|5630.38|5631.08|5630.38|1
1724834190000|2024-08-28 08:36:30|||||||||3
1724834200000|2024-08-28 08:36:40|5631.33|5630.63|5631.33|5630.63|5631.33|5630.63|5631.08|5630.38|185
1724834210000|2024-08-28 08:36:50|||||||||14
1724834220000|2024-08-28 08:37:00|5631.2|5630.5|5631.08|5630.38|5631.2|5630.5|5631.08|5630.38|114
1724834230000|2024-08-28 08:37:10|5631.2|5630.5|5631.33|5630.63|5631.33|5630.63|5631.08|5630.38|27
1724834240000|2024-08-28 08:37:20|5631.2|5630.5|5631.33|5630.63|5631.33|5630.63|5631.2|5630.5|6
1724834250000|2024-08-28 08:37:30|||||||||135
1724834260000|2024-08-28 08:37:40|5631.58|5630.88|5631.58|5630.88|5631.58|5630.88|5631.58|5630.88|104
1724834270000|2024-08-28 08:37:50|5631.83|5631.13|5631.83|5631.13|5631.83|5631.13|5631.83|5631.13|129
1724834280000|2024-08-28 08:38:00|5632.08|5631.38|5632.08|5631.38|5632.08|5631.38|5631.83|5631.13|405
1724834290000|2024-08-28 08:38:10|||||||||16
1724834300000|2024-08-28 08:38:20|||||||||18
1724834310000|2024-08-28 08:38:30|5631.95|5631.25|5632.08|5631.38|5632.08|5631.38|5631.83|5631.13|15
1724834320000|2024-08-28 08:38:40|||||||||1
1724834330000|2024-08-28 08:38:50|5631.95|5631.25|5632.08|5631.38|5632.08|5631.38|5631.95|5631.25|25
1724834340000|2024-08-28 08:39:00|5632.33|5631.63|5632.33|5631.63|5632.33|5631.63|5632.33|5631.63|173
1724834350000|2024-08-28 08:39:10|||||||||1
1724834360000|2024-08-28 08:39:20|5632.2|5631.5|5632.08|5631.38|5632.2|5631.5|5632.08|5631.38|37
1724834370000|2024-08-28 08:39:30|||||||||3
1724834380000|2024-08-28 08:39:40|5632.33|5631.63|5632.08|5631.38|5632.33|5631.63|5632.08|5631.38|33
1724834400000|2024-08-28 08:40:00|||||||||1
1724834410000|2024-08-28 08:40:10|5631.83|5631.13|5631.83|5631.13|5631.83|5631.13|5631.83|5631.13|15
1724834420000|2024-08-28 08:40:20|5631.58|5630.88|5632.08|5631.38|5632.08|5631.38|5631.58|5630.88|53
1724834430000|2024-08-28 08:40:30|||||||||8
1724834440000|2024-08-28 08:40:40|5632.33|5631.63|5632.33|5631.63|5632.33|5631.63|5632.08|5631.38|51
1724834450000|2024-08-28 08:40:50|5632.2|5631.5|5632.33|5631.63|5632.33|5631.63|5632.2|5631.5|112
1724834470000|2024-08-28 08:41:10|5632.58|5631.88|5632.58|5631.88|5632.58|5631.88|5632.58|5631.88|88
1724834480000|2024-08-28 08:41:20|||||||||41
1724834490000|2024-08-28 08:41:30|||||||||38
1724834500000|2024-08-28 08:41:40|5632.83|5632.13|5632.83|5632.13|5632.83|5632.13|5632.83|5632.13|201
1724834510000|2024-08-28 08:41:50|||||||||18
1724834520000|2024-08-28 08:42:00|5632.7|5632|5632.83|5632.13|5632.83|5632.13|5632.58|5631.88|42
1724834550000|2024-08-28 08:42:30|||||||||8
1724834560000|2024-08-28 08:42:40|5632.7|5632|5632.83|5632.13|5632.83|5632.13|5632.7|5632|28
1724834570000|2024-08-28 08:42:50|||||||||4
1724834580000|2024-08-28 08:43:00|5632.7|5632|5632.58|5631.88|5632.7|5632|5632.58|5631.88|19
1724834590000|2024-08-28 08:43:10|||||||||24
1724834610000|2024-08-28 08:43:30|5632.83|5632.13|5632.83|5632.13|5632.83|5632.13|5632.83|5632.13|20
1724834630000|2024-08-28 08:43:50|5632.7|5632|5632.58|5631.88|5632.7|5632|5632.58|5631.88|40
1724834640000|2024-08-28 08:44:00|||||||||12
1724834650000|2024-08-28 08:44:10|||||||||4
1724834660000|2024-08-28 08:44:20|5632.83|5632.13|5632.58|5631.88|5632.83|5632.13|5632.58|5631.88|64
1724834670000|2024-08-28 08:44:30|5632.7|5632|5632.83|5632.13|5632.83|5632.13|5632.58|5631.88|54
1724834680000|2024-08-28 08:44:40|||||||||25
1724834700000|2024-08-28 08:45:00|5632.58|5631.88|5632.58|5631.88|5632.7|5632|5632.45|5631.75|81
1724834710000|2024-08-28 08:45:10|||||||||11
1724834730000|2024-08-28 08:45:30|||||||||2
1724834740000|2024-08-28 08:45:40|5632.7|5632|5632.83|5632.13|5632.83|5632.13|5632.58|5631.88|55
1724834750000|2024-08-28 08:45:50|||||||||31
1724834770000|2024-08-28 08:46:10|||||||||8
1724834780000|2024-08-28 08:46:20|5632.95|5632.25|5633.2|5632.5|5633.33|5632.63|5632.95|5632.25|672
1724834790000|2024-08-28 08:46:30|5633.33|5632.63|5633.08|5632.38|5633.33|5632.63|5633.08|5632.38|17
1724834800000|2024-08-28 08:46:40|5633.2|5632.5|5633.33|5632.63|5633.33|5632.63|5633.2|5632.5|23
1724834810000|2024-08-28 08:46:50|5633.2|5632.5|5633.08|5632.38|5633.33|5632.63|5633.08|5632.38|34
1724834820000|2024-08-28 08:47:00|5633.2|5632.5|5633.33|5632.63|5633.33|5632.63|5633.08|5632.38|23
1724834830000|2024-08-28 08:47:10|5633.2|5632.5|5633.08|5632.38|5633.33|5632.63|5633.08|5632.38|23
1724834840000|2024-08-28 08:47:20|5633.2|5632.5|5633.08|5632.38|5633.33|5632.63|5633.08|5632.38|10
1724834850000|2024-08-28 08:47:30|5633.2|5632.5|5633.08|5632.38|5633.33|5632.63|5633.08|5632.38|23
1724834860000|2024-08-28 08:47:40|||||||||16
1724834870000|2024-08-28 08:47:50|||||||||33
1724834880000|2024-08-28 08:48:00|5633.2|5632.5|5633.08|5632.38|5633.33|5632.63|5633.08|5632.38|17
1724834890000|2024-08-28 08:48:10|5632.83|5632.13|5632.83|5632.13|5632.83|5632.13|5632.83|5632.13|18
1724834910000|2024-08-28 08:48:30|5632.7|5632|5632.83|5632.13|5632.83|5632.13|5632.7|5632|57
1724834920000|2024-08-28 08:48:40|5632.7|5632|5632.83|5632.13|5632.83|5632.13|5632.7|5632|27
1724834930000|2024-08-28 08:48:50|||||||||17
1724834940000|2024-08-28 08:49:00|5632.7|5632|5632.58|5631.88|5632.7|5632|5632.58|5631.88|51
1724834950000|2024-08-28 08:49:10|5632.7|5632|5632.83|5632.13|5632.83|5632.13|5632.7|5632|16
1724834960000|2024-08-28 08:49:20|||||||||2
1724834970000|2024-08-28 08:49:30|5632.95|5632.25|5633.08|5632.38|5633.08|5632.38|5632.95|5632.25|34
1724834980000|2024-08-28 08:49:40|5632.83|5632.13|5632.58|5631.88|5632.83|5632.13|5632.58|5631.88|34
1724834990000|2024-08-28 08:49:50|||||||||5
1724835000000|2024-08-28 08:50:00|5632.83|5632.13|5632.83|5632.13|5632.83|5632.13|5632.58|5631.88|39
1724835010000|2024-08-28 08:50:10|||||||||7
1724835020000|2024-08-28 08:50:20|5632.95|5632.25|5633.08|5632.38|5633.33|5632.63|5632.95|5632.25|59
1724835030000|2024-08-28 08:50:30|5633.2|5632.5|5633.33|5632.63|5633.33|5632.63|5633.08|5632.38|40
1724835050000|2024-08-28 08:50:50|5633.2|5632.5|5633.08|5632.38|5633.2|5632.5|5633.08|5632.38|36
1724835060000|2024-08-28 08:51:00|5632.95|5632.25|5633.08|5632.38|5633.08|5632.38|5632.83|5632.13|21
1724835070000|2024-08-28 08:51:10|||||||||1
1724835080000|2024-08-28 08:51:20|5633.33|5632.63|5633.08|5632.38|5633.33|5632.63|5633.08|5632.38|63
1724835090000|2024-08-28 08:51:30|5633.2|5632.5|5633.08|5632.38|5633.33|5632.63|5633.08|5632.38|23
1724835100000|2024-08-28 08:51:40|5633.2|5632.5|5633.08|5632.38|5633.2|5632.5|5633.08|5632.38|13
1724835110000|2024-08-28 08:51:50|5633.33|5632.63|5633.08|5632.38|5633.33|5632.63|5633.08|5632.38|21
1724835120000|2024-08-28 08:52:00|5632.95|5632.25|5633.08|5632.38|5633.08|5632.38|5632.95|5632.25|23
1724835140000|2024-08-28 08:52:20|5633.33|5632.63|5633.33|5632.63|5633.33|5632.63|5633.33|5632.63|26
1724835150000|2024-08-28 08:52:30|5633.2|5632.5|5633.08|5632.38|5633.2|5632.5|5633.08|5632.38|24
1724835160000|2024-08-28 08:52:40|5632.83|5632.13|5632.83|5632.13|5632.83|5632.13|5632.83|5632.13|5
1724835170000|2024-08-28 08:52:50|||||||||2
1724835180000|2024-08-28 08:53:00|||||||||16
1724835190000|2024-08-28 08:53:10|5633.08|5632.38|5633.08|5632.38|5633.08|5632.38|5633.08|5632.38|4
1724835210000|2024-08-28 08:53:30|||||||||15
1724835220000|2024-08-28 08:53:40|5632.83|5632.13|5632.83|5632.13|5632.83|5632.13|5632.83|5632.13|19
1724835240000|2024-08-28 08:54:00|||||||||1
1724835250000|2024-08-28 08:54:10|5633.08|5632.38|5633.08|5632.38|5633.08|5632.38|5633.08|5632.38|4
1724835270000|2024-08-28 08:54:30|5633.2|5632.5|5632.83|5632.13|5633.2|5632.5|5632.83|5632.13|45
1724835280000|2024-08-28 08:54:40|5632.95|5632.25|5633.08|5632.38|5633.08|5632.38|5632.83|5632.13|10
1724835290000|2024-08-28 08:54:50|5633.2|5632.5|5633.33|5632.63|5633.33|5632.63|5633.2|5632.5|24
1724835300000|2024-08-28 08:55:00|||||||||272
1724835310000|2024-08-28 08:55:10|5633.2|5632.5|5633.33|5632.63|5633.33|5632.63|5633.08|5632.38|33
1724835320000|2024-08-28 08:55:20|5633.2|5632.5|5633.08|5632.38|5633.33|5632.63|5633.08|5632.38|36
1724835330000|2024-08-28 08:55:30|5633.2|5632.5|5633.08|5632.38|5633.33|5632.63|5633.08|5632.38|14
1724835340000|2024-08-28 08:55:40|5632.95|5632.25|5633.58|5632.88|5633.58|5632.88|5632.95|5632.25|43
1724835350000|2024-08-28 08:55:50|5633.45|5632.75|5633.58|5632.88|5633.58|5632.88|5633.45|5632.75|17
1724835360000|2024-08-28 08:56:00|5633.45|5632.75|5633.45|5632.75|5633.58|5632.88|5633.33|5632.63|43
1724835370000|2024-08-28 08:56:10|5633.33|5632.63|5633.33|5632.63|5633.33|5632.63|5633.33|5632.63|6
1724835380000|2024-08-28 08:56:20|5633.08|5632.38|5633.08|5632.38|5633.08|5632.38|5633.08|5632.38|9
1724835400000|2024-08-28 08:56:40|||||||||8
1724835410000|2024-08-28 08:56:50|||||||||8
1724835420000|2024-08-28 08:57:00|5633.2|5632.5|5633.08|5632.38|5633.2|5632.5|5632.83|5632.13|44
1724835430000|2024-08-28 08:57:10|5632.95|5632.25|5632.83|5632.13|5632.95|5632.25|5632.83|5632.13|6
1724835440000|2024-08-28 08:57:20|5632.7|5632|5632.58|5631.88|5632.83|5632.13|5632.58|5631.88|54
1724835450000|2024-08-28 08:57:30|5632.7|5632|5632.58|5631.88|5632.83|5632.13|5632.58|5631.88|34
1724835470000|2024-08-28 08:57:50|5632.45|5631.75|5632.45|5631.75|5632.45|5631.75|5632.45|5631.75|6
1724835480000|2024-08-28 08:58:00|5632.58|5631.88|5632.83|5632.13|5632.83|5632.13|5632.58|5631.88|34
1724835490000|2024-08-28 08:58:10|||||||||1
1724835500000|2024-08-28 08:58:20|5632.7|5632|5632.7|5632|5632.83|5632.13|5632.58|5631.88|29
1724835510000|2024-08-28 08:58:30|5632.58|5631.88|5632.58|5631.88|5632.83|5632.13|5632.58|5631.88|6
1724835530000|2024-08-28 08:58:50|5632.7|5632|5632.83|5632.13|5632.83|5632.13|5632.58|5631.88|3
1724835540000|2024-08-28 08:59:00|5633.08|5632.38|5633.08|5632.38|5633.08|5632.38|5633.08|5632.38|17
1724835550000|2024-08-28 08:59:10|||||||||12
1724835560000|2024-08-28 08:59:20|5632.95|5632.25|5633.33|5632.63|5633.33|5632.63|5632.95|5632.25|96
1724835570000|2024-08-28 08:59:30|5633.2|5632.5|5633.08|5632.38|5633.2|5632.5|5633.08|5632.38|5
1724835590000|2024-08-28 08:59:50|5632.83|5632.13|5632.83|5632.13|5632.83|5632.13|5632.83|5632.13|13
1724835600000|2024-08-28 09:00:00|5633.08|5632.38|5633.58|5632.88|5633.58|5632.88|5633.08|5632.38|22
1724835610000|2024-08-28 09:00:10|5633.7|5633|5633.83|5633.13|5633.83|5633.13|5633.7|5633|253
1724835620000|2024-08-28 09:00:20|||||||||8
1724835630000|2024-08-28 09:00:30|||||||||11
1724835640000|2024-08-28 09:00:40|||||||||2
1724835650000|2024-08-28 09:00:50|5633.58|5632.88|5633.83|5633.13|5633.83|5633.13|5633.58|5632.88|61
1724835660000|2024-08-28 09:01:00|5633.7|5633|5633.83|5633.13|5633.83|5633.13|5633.7|5633|35
1724835670000|2024-08-28 09:01:10|||||||||1
1724835680000|2024-08-28 09:01:20|||||||||1
1724835690000|2024-08-28 09:01:30|5633.58|5632.88|5633.58|5632.88|5633.58|5632.88|5633.58|5632.88|15
1724835700000|2024-08-28 09:01:40|5633.7|5633|5633.58|5632.88|5633.7|5633|5633.58|5632.88|4
1724835720000|2024-08-28 09:02:00|||||||||3
1724835730000|2024-08-28 09:02:10|||||||||2
1724835750000|2024-08-28 09:02:30|5633.45|5632.75|5633.33|5632.63|5633.45|5632.75|5633.33|5632.63|34
1724835760000|2024-08-28 09:02:40|5633.2|5632.5|5633.33|5632.63|5633.33|5632.63|5633.2|5632.5|45
1724835770000|2024-08-28 09:02:50|5633.45|5632.75|5633.58|5632.88|5633.58|5632.88|5633.33|5632.63|27
1724835780000|2024-08-28 09:03:00|5633.45|5632.75|5633.33|5632.63|5633.45|5632.75|5633.33|5632.63|8
1724835800000|2024-08-28 09:03:20|5633.08|5632.38|5633.08|5632.38|5633.08|5632.38|5633.08|5632.38|27
1724835810000|2024-08-28 09:03:30|5632.83|5632.13|5632.83|5632.13|5632.83|5632.13|5632.83|5632.13|37
1724835820000|2024-08-28 09:03:40|5633.08|5632.38|5633.33|5632.63|5633.33|5632.63|5633.08|5632.38|22
1724835840000|2024-08-28 09:04:00|5633.58|5632.88|5633.58|5632.88|5633.58|5632.88|5633.58|5632.88|10
1724835850000|2024-08-28 09:04:10|5633.33|5632.63|5633.33|5632.63|5633.45|5632.75|5633.33|5632.63|17
1724835860000|2024-08-28 09:04:20|5633.45|5632.75|5633.33|5632.63|5633.58|5632.88|5633.33|5632.63|4
1724835870000|2024-08-28 09:04:30|||||||||1
1724835890000|2024-08-28 09:04:50|||||||||13
1724835900000|2024-08-28 09:05:00|5633.2|5632.5|5633.33|5632.63|5633.33|5632.63|5633.2|5632.5|9
1724835910000|2024-08-28 09:05:10|5633.08|5632.38|5633.08|5632.38|5633.08|5632.38|5633.08|5632.38|25
1724835920000|2024-08-28 09:05:20|5633.2|5632.5|5633.33|5632.63|5633.33|5632.63|5633.2|5632.5|16
1724835940000|2024-08-28 09:05:40|5633.08|5632.38|5633.33|5632.63|5633.33|5632.63|5633.08|5632.38|24
1724835950000|2024-08-28 09:05:50|5633.2|5632.5|5633.08|5632.38|5633.33|5632.63|5633.08|5632.38|2
1724835960000|2024-08-28 09:06:00|5633.33|5632.63|5633.08|5632.38|5633.33|5632.63|5633.08|5632.38|8
1724835970000|2024-08-28 09:06:10|5632.95|5632.25|5632.83|5632.13|5633.08|5632.38|5632.83|5632.13|11
1724835980000|2024-08-28 09:06:20|5632.58|5631.88|5632.58|5631.88|5632.58|5631.88|5632.58|5631.88|40
1724835990000|2024-08-28 09:06:30|||||||||1
1724836000000|2024-08-28 09:06:40|5632.7|5632|5632.58|5631.88|5632.7|5632|5632.58|5631.88|18
1724836010000|2024-08-28 09:06:50|5632.45|5631.75|5632.58|5631.88|5632.58|5631.88|5632.45|5631.75|17
1724836020000|2024-08-28 09:07:00|5632.83|5632.13|5632.83|5632.13|5632.83|5632.13|5632.83|5632.13|9
1724836030000|2024-08-28 09:07:10|5633.08|5632.38|5633.08|5632.38|5633.08|5632.38|5632.83|5632.13|23
1724836040000|2024-08-28 09:07:20|||||||||9
1724836070000|2024-08-28 09:07:50|5633.33|5632.63|5633.08|5632.38|5633.33|5632.63|5633.08|5632.38|26
1724836080000|2024-08-28 09:08:00|5632.95|5632.25|5632.95|5632.25|5632.95|5632.25|5632.95|5632.25|1
1724836090000|2024-08-28 09:08:10|5632.83|5632.13|5632.58|5631.88|5632.83|5632.13|5632.58|5631.88|14
1724836100000|2024-08-28 09:08:20|5632.83|5632.13|5632.58|5631.88|5632.83|5632.13|5632.58|5631.88|13
1724836110000|2024-08-28 09:08:30|||||||||3
1724836120000|2024-08-28 09:08:40|5632.7|5632|5632.83|5632.13|5632.83|5632.13|5632.7|5632|5
1724836130000|2024-08-28 09:08:50|||||||||2
1724836140000|2024-08-28 09:09:00|5632.7|5632|5632.58|5631.88|5632.83|5632.13|5632.58|5631.88|49
1724836150000|2024-08-28 09:09:10|5632.45|5631.75|5632.58|5631.88|5632.58|5631.88|5632.33|5631.63|16
1724836160000|2024-08-28 09:09:20|5632.45|5631.75|5632.58|5631.88|5632.58|5631.88|5632.33|5631.63|7
1724836170000|2024-08-28 09:09:30|5632.45|5631.75|5632.58|5631.88|5632.58|5631.88|5632.45|5631.75|2
1724836180000|2024-08-28 09:09:40|||||||||3
1724836190000|2024-08-28 09:09:50|5632.45|5631.75|5632.58|5631.88|5632.58|5631.88|5632.33|5631.63|11
1724836200000|2024-08-28 09:10:00|||||||||10
1724836210000|2024-08-28 09:10:10|||||||||1
1724836220000|2024-08-28 09:10:20|5632.33|5631.63|5632.45|5631.75|5632.45|5631.75|5632.33|5631.63|6
1724836230000|2024-08-28 09:10:30|5632.33|5631.63|5632.33|5631.63|5632.45|5631.75|5632.33|5631.63|3
1724836240000|2024-08-28 09:10:40|5632.45|5631.75|5632.45|5631.75|5632.58|5631.88|5632.33|5631.63|13
1724836250000|2024-08-28 09:10:50|5632.58|5631.88|5632.58|5631.88|5632.58|5631.88|5632.45|5631.75|1
1724836260000|2024-08-28 09:11:00|5632.45|5631.75|5632.58|5631.88|5632.58|5631.88|5632.45|5631.75|16
1724836280000|2024-08-28 09:11:20|||||||||17
1724836290000|2024-08-28 09:11:30|5632.33|5631.63|5632.33|5631.63|5632.33|5631.63|5632.33|5631.63|16
1724836300000|2024-08-28 09:11:40|||||||||17
1724836310000|2024-08-28 09:11:50|5632.08|5631.38|5632.08|5631.38|5632.08|5631.38|5632.08|5631.38|32
1724836320000|2024-08-28 09:12:00|5631.95|5631.25|5631.83|5631.13|5631.95|5631.25|5631.83|5631.13|15
1724836330000|2024-08-28 09:12:10|5631.95|5631.25|5631.83|5631.13|5632.08|5631.38|5631.83|5631.13|11
1724836340000|2024-08-28 09:12:20|||||||||4
1724836350000|2024-08-28 09:12:30|||||||||21
1724836360000|2024-08-28 09:12:40|5631.58|5630.88|5631.7|5631|5631.83|5631.13|5631.58|5630.88|29
1724836370000|2024-08-28 09:12:50|5631.58|5630.88|5631.58|5630.88|5631.83|5631.13|5631.58|5630.88|13
1724836380000|2024-08-28 09:13:00|5631.83|5631.13|5631.83|5631.13|5631.83|5631.13|5631.83|5631.13|14
1724836390000|2024-08-28 09:13:10|||||||||4
1724836400000|2024-08-28 09:13:20|||||||||21
1724836410000|2024-08-28 09:13:30|||||||||7
1724836420000|2024-08-28 09:13:40|5631.95|5631.25|5631.95|5631.25|5632.08|5631.38|5631.83|5631.13|35
1724836430000|2024-08-28 09:13:50|5632.08|5631.38|5631.83|5631.13|5632.08|5631.38|5631.83|5631.13|10
1724836440000|2024-08-28 09:14:00|5631.7|5631|5631.58|5630.88|5631.7|5631|5631.58|5630.88|6
1724836450000|2024-08-28 09:14:10|5631.7|5631|5631.58|5630.88|5631.7|5631|5631.58|5630.88|26
1724836460000|2024-08-28 09:14:20|5631.33|5630.63|5631.33|5630.63|5631.33|5630.63|5631.33|5630.63|47
1724836470000|2024-08-28 09:14:30|||||||||4
1724836480000|2024-08-28 09:14:40|||||||||1
1724836490000|2024-08-28 09:14:50|5631.58|5630.88|5631.58|5630.88|5631.58|5630.88|5631.58|5630.88|7
1724836500000|2024-08-28 09:15:00|5631.83|5631.13|5631.58|5630.88|5631.83|5631.13|5631.58|5630.88|48
1724836510000|2024-08-28 09:15:10|5631.7|5631|5631.7|5631|5631.83|5631.13|5631.7|5631|11
1724836520000|2024-08-28 09:15:20|5631.58|5630.88|5631.58|5630.88|5631.7|5631|5631.58|5630.88|12
1724836540000|2024-08-28 09:15:40|||||||||11
1724836550000|2024-08-28 09:15:50|5631.33|5630.63|5631.33|5630.63|5631.33|5630.63|5631.33|5630.63|13
1724836560000|2024-08-28 09:16:00|5631.58|5630.88|5631.58|5630.88|5631.58|5630.88|5631.58|5630.88|12
1724836580000|2024-08-28 09:16:20|5631.33|5630.63|5631.33|5630.63|5631.33|5630.63|5631.33|5630.63|67
1724836590000|2024-08-28 09:16:30|5631.58|5630.88|5631.33|5630.63|5631.58|5630.88|5631.33|5630.63|16
1724836600000|2024-08-28 09:16:40|5631.83|5631.13|5631.83|5631.13|5631.83|5631.13|5631.83|5631.13|18
1724836610000|2024-08-28 09:16:50|||||||||2
1724836620000|2024-08-28 09:17:00|||||||||19
1724836630000|2024-08-28 09:17:10|5631.95|5631.25|5631.83|5631.13|5632.08|5631.38|5631.83|5631.13|94
1724836640000|2024-08-28 09:17:20|5632.08|5631.38|5632.58|5631.88|5632.58|5631.88|5631.83|5631.13|123
1724836650000|2024-08-28 09:17:30|5632.83|5632.13|5632.58|5631.88|5632.83|5632.13|5632.58|5631.88|11
1724836660000|2024-08-28 09:17:40|5632.45|5631.75|5632.58|5631.88|5632.58|5631.88|5632.45|5631.75|14
1724836670000|2024-08-28 09:17:50|||||||||1
1724836680000|2024-08-28 09:18:00|5632.45|5631.75|5632.58|5631.88|5632.58|5631.88|5632.45|5631.75|9
1724836690000|2024-08-28 09:18:10|5632.45|5631.75|5632.33|5631.63|5632.58|5631.88|5632.33|5631.63|11
1724836710000|2024-08-28 09:18:30|5632.45|5631.75|5632.33|5631.63|5632.58|5631.88|5632.33|5631.63|12
1724836720000|2024-08-28 09:18:40|5632.08|5631.38|5632.33|5631.63|5632.33|5631.63|5632.08|5631.38|10
1724836730000|2024-08-28 09:18:50|5632.2|5631.5|5632.08|5631.38|5632.2|5631.5|5632.08|5631.38|0
1724836740000|2024-08-28 09:19:00|5632.33|5631.63|5632.2|5631.5|5632.33|5631.63|5632.08|5631.38|19
1724836750000|2024-08-28 09:19:10|5632.08|5631.38|5632.33|5631.63|5632.33|5631.63|5632.08|5631.38|4
1724836770000|2024-08-28 09:19:30|5632.2|5631.5|5632.08|5631.38|5632.2|5631.5|5632.08|5631.38|5
1724836790000|2024-08-28 09:19:50|||||||||3
1724836800000|2024-08-28 09:20:00|5632.33|5631.63|5632.33|5631.63|5632.33|5631.63|5632.33|5631.63|13
1724836810000|2024-08-28 09:20:10|||||||||1
1724836820000|2024-08-28 09:20:20|5632.45|5631.75|5632.58|5631.88|5632.58|5631.88|5632.45|5631.75|22
1724836840000|2024-08-28 09:20:40|5632.45|5631.75|5632.08|5631.38|5632.45|5631.75|5632.08|5631.38|17
1724836850000|2024-08-28 09:20:50|5632.2|5631.5|5632.2|5631.5|5632.33|5631.63|5632.08|5631.38|10
1724836860000|2024-08-28 09:21:00|5632.33|5631.63|5632.33|5631.63|5632.33|5631.63|5632.08|5631.38|8
1724836870000|2024-08-28 09:21:10|||||||||1
1724836880000|2024-08-28 09:21:20|||||||||1
1724836890000|2024-08-28 09:21:30|5632.08|5631.38|5631.83|5631.13|5632.08|5631.38|5631.83|5631.13|23
1724836910000|2024-08-28 09:21:50|5631.95|5631.25|5632.08|5631.38|5632.08|5631.38|5631.95|5631.25|24
1724836920000|2024-08-28 09:22:00|5631.95|5631.25|5632.08|5631.38|5632.08|5631.38|5631.95|5631.25|3
1724836930000|2024-08-28 09:22:10|||||||||1
1724836940000|2024-08-28 09:22:20|5631.95|5631.25|5632.08|5631.38|5632.08|5631.38|5631.95|5631.25|11
1724836960000|2024-08-28 09:22:40|5632.33|5631.63|5632.33|5631.63|5632.33|5631.63|5632.33|5631.63|16
1724836970000|2024-08-28 09:22:50|5632.45|5631.75|5632.33|5631.63|5632.45|5631.75|5632.33|5631.63|26
1724836980000|2024-08-28 09:23:00|5632.45|5631.75|5632.45|5631.75|5632.45|5631.75|5632.45|5631.75|9
1724836990000|2024-08-28 09:23:10|5632.33|5631.63|5632.33|5631.63|5632.33|5631.63|5632.33|5631.63|3
1724837000000|2024-08-28 09:23:20|5632.45|5631.75|5632.58|5631.88|5632.58|5631.88|5632.45|5631.75|3
1724837030000|2024-08-28 09:23:50|||||||||3
1724837040000|2024-08-28 09:24:00|5632.7|5632|5632.58|5631.88|5632.83|5632.13|5632.58|5631.88|46
1724837050000|2024-08-28 09:24:10|5632.7|5632|5632.33|5631.63|5632.7|5632|5632.33|5631.63|41
1724837060000|2024-08-28 09:24:20|5632.58|5631.88|5632.58|5631.88|5632.58|5631.88|5632.58|5631.88|2
1724837070000|2024-08-28 09:24:30|5632.7|5632|5632.58|5631.88|5632.83|5632.13|5632.58|5631.88|32
1724837080000|2024-08-28 09:24:40|||||||||32
1724837090000|2024-08-28 09:24:50|5632.83|5632.13|5632.83|5632.13|5632.83|5632.13|5632.83|5632.13|16
1724837100000|2024-08-28 09:25:00|5633.08|5632.38|5633.08|5632.38|5633.08|5632.38|5632.83|5632.13|13
1724837110000|2024-08-28 09:25:10|5632.95|5632.25|5633.08|5632.38|5633.08|5632.38|5632.95|5632.25|10
1724837120000|2024-08-28 09:25:20|||||||||3
1724837130000|2024-08-28 09:25:30|5633.33|5632.63|5633.33|5632.63|5633.33|5632.63|5633.33|5632.63|26
1724837140000|2024-08-28 09:25:40|5633.58|5632.88|5633.58|5632.88|5633.7|5633|5633.58|5632.88|51
1724837150000|2024-08-28 09:25:50|5633.45|5632.75|5633.33|5632.63|5633.45|5632.75|5633.33|5632.63|30
1724837160000|2024-08-28 09:26:00|5633.45|5632.75|5633.83|5633.13|5633.83|5633.13|5633.45|5632.75|22
1724837170000|2024-08-28 09:26:10|||||||||102
1724837180000|2024-08-28 09:26:20|5633.58|5632.88|5633.7|5633|5633.7|5633|5633.58|5632.88|50
1724837190000|2024-08-28 09:26:30|5633.58|5632.88|5633.33|5632.63|5633.58|5632.88|5633.33|5632.63|33
1724837200000|2024-08-28 09:26:40|||||||||2
1724837210000|2024-08-28 09:26:50|5633.2|5632.5|5633.33|5632.63|5633.33|5632.63|5633.2|5632.5|21
1724837230000|2024-08-28 09:27:10|5633.45|5632.75|5633.58|5632.88|5633.58|5632.88|5633.33|5632.63|27
1724837240000|2024-08-28 09:27:20|5633.33|5632.63|5633.33|5632.63|5633.45|5632.75|5633.33|5632.63|7
1724837250000|2024-08-28 09:27:30|5633.58|5632.88|5633.58|5632.88|5633.58|5632.88|5633.58|5632.88|27
1724837260000|2024-08-28 09:27:40|5633.45|5632.75|5633.33|5632.63|5633.45|5632.75|5633.33|5632.63|54
1724837290000|2024-08-28 09:28:10|||||||||4
1724837300000|2024-08-28 09:28:20|5633.08|5632.38|5633.58|5632.88|5633.58|5632.88|5633.08|5632.38|87
1724837310000|2024-08-28 09:28:30|5633.83|5633.13|5633.58|5632.88|5633.83|5633.13|5633.58|5632.88|33
1724837320000|2024-08-28 09:28:40|5633.45|5632.75|5633.08|5632.38|5633.45|5632.75|5633.08|5632.38|29
1724837330000|2024-08-28 09:28:50|5633.2|5632.5|5633.08|5632.38|5633.33|5632.63|5633.08|5632.38|17
1724837340000|2024-08-28 09:29:00|5633.2|5632.5|5633.33|5632.63|5633.33|5632.63|5633.2|5632.5|3
1724837360000|2024-08-28 09:29:20|||||||||7
1724837380000|2024-08-28 09:29:40|5633.2|5632.5|5633.33|5632.63|5633.33|5632.63|5633.08|5632.38|7
1724837400000|2024-08-28 09:30:00|5633.2|5632.5|5633.33|5632.63|5633.33|5632.63|5633.08|5632.38|21
1724837430000|2024-08-28 09:30:30|||||||||3
1724837440000|2024-08-28 09:30:40|||||||||29
1724837450000|2024-08-28 09:30:50|5633.2|5632.5|5632.83|5632.13|5633.2|5632.5|5632.83|5632.13|29
1724837460000|2024-08-28 09:31:00|||||||||3
1724837470000|2024-08-28 09:31:10|5632.7|5632|5632.7|5632|5632.7|5632|5632.7|5632|9
1724837480000|2024-08-28 09:31:20|5632.58|5631.88|5632.83|5632.13|5632.83|5632.13|5632.58|5631.88|4
1724837490000|2024-08-28 09:31:30|5632.7|5632|5632.58|5631.88|5632.7|5632|5632.33|5631.63|22
1724837500000|2024-08-28 09:31:40|5632.83|5632.13|5632.83|5632.13|5632.83|5632.13|5632.83|5632.13|26
1724837520000|2024-08-28 09:32:00|5632.58|5631.88|5632.83|5632.13|5632.83|5632.13|5632.58|5631.88|19
1724837530000|2024-08-28 09:32:10|5632.7|5632|5632.58|5631.88|5632.7|5632|5632.58|5631.88|18
1724837540000|2024-08-28 09:32:20|5632.7|5632|5632.83|5632.13|5632.83|5632.13|5632.58|5631.88|53
1724837550000|2024-08-28 09:32:30|||||||||2
1724837560000|2024-08-28 09:32:40|5632.95|5632.25|5632.83|5632.13|5632.95|5632.25|5632.83|5632.13|4
1724837580000|2024-08-28 09:33:00|||||||||1
1724837590000|2024-08-28 09:33:10|||||||||2
1724837600000|2024-08-28 09:33:20|5632.33|5631.63|5631.83|5631.13|5632.33|5631.63|5631.83|5631.13|127
1724837610000|2024-08-28 09:33:30|5631.7|5631|5631.58|5630.88|5631.83|5631.13|5631.58|5630.88|24
1724837620000|2024-08-28 09:33:40|5631.7|5631|5631.83|5631.13|5631.83|5631.13|5631.7|5631|5
1724837630000|2024-08-28 09:33:50|||||||||2
1724837640000|2024-08-28 09:34:00|5631.7|5631|5631.83|5631.13|5631.83|5631.13|5631.7|5631|49
1724837670000|2024-08-28 09:34:30|||||||||7
1724837680000|2024-08-28 09:34:40|5631.95|5631.25|5631.83|5631.13|5631.95|5631.25|5631.83|5631.13|15
1724837690000|2024-08-28 09:34:50|||||||||6
1724837710000|2024-08-28 09:35:10|5631.95|5631.25|5631.83|5631.13|5631.95|5631.25|5631.83|5631.13|10
1724837720000|2024-08-28 09:35:20|5631.95|5631.25|5632.08|5631.38|5632.08|5631.38|5631.95|5631.25|10
1724837730000|2024-08-28 09:35:30|||||||||1
1724837740000|2024-08-28 09:35:40|5631.83|5631.13|5631.83|5631.13|5631.83|5631.13|5631.83|5631.13|6
1724837750000|2024-08-28 09:35:50|5632.08|5631.38|5632.08|5631.38|5632.08|5631.38|5632.08|5631.38|14
1724837760000|2024-08-28 09:36:00|5632.33|5631.63|5632.08|5631.38|5632.33|5631.63|5632.08|5631.38|35
1724837770000|2024-08-28 09:36:10|5632.2|5631.5|5632.08|5631.38|5632.33|5631.63|5632.08|5631.38|14
1724837790000|2024-08-28 09:36:30|||||||||8
1724837800000|2024-08-28 09:36:40|5631.95|5631.25|5631.95|5631.25|5631.95|5631.25|5631.95|5631.25|9
1724837810000|2024-08-28 09:36:50|5631.83|5631.13|5632.08|5631.38|5632.08|5631.38|5631.83|5631.13|6
1724837820000|2024-08-28 09:37:00|5631.83|5631.13|5632.08|5631.38|5632.08|5631.38|5631.83|5631.13|104
1724837830000|2024-08-28 09:37:10|5631.95|5631.25|5631.58|5630.88|5631.95|5631.25|5631.58|5630.88|20
1724837840000|2024-08-28 09:37:20|5631.7|5631|5631.7|5631|5631.83|5631.13|5631.7|5631|17
1724837850000|2024-08-28 09:37:30|5631.83|5631.13|5631.83|5631.13|5631.83|5631.13|5631.83|5631.13|0
1724837860000|2024-08-28 09:37:40|||||||||4
1724837900000|2024-08-28 09:38:20|5631.95|5631.25|5631.83|5631.13|5632.08|5631.38|5631.83|5631.13|21
1724837930000|2024-08-28 09:38:50|||||||||1
1724837940000|2024-08-28 09:39:00|5631.58|5630.88|5631.7|5631|5631.7|5631|5631.58|5630.88|18
1724837950000|2024-08-28 09:39:10|5631.58|5630.88|5631.58|5630.88|5631.58|5630.88|5631.58|5630.88|3
1724837960000|2024-08-28 09:39:20|5631.7|5631|5631.58|5630.88|5631.7|5631|5631.58|5630.88|14
1724837970000|2024-08-28 09:39:30|5631.33|5630.63|5631.33|5630.63|5631.33|5630.63|5631.33|5630.63|13
1724837980000|2024-08-28 09:39:40|5631.08|5630.38|5631.08|5630.38|5631.08|5630.38|5630.95|5630.25|28
1724837990000|2024-08-28 09:39:50|5631.33|5630.63|5631.33|5630.63|5631.33|5630.63|5631.33|5630.63|10
1724838000000|2024-08-28 09:40:00|||||||||1
1724838020000|2024-08-28 09:40:20|5631.2|5630.5|5631.33|5630.63|5631.33|5630.63|5631.2|5630.5|9
1724838030000|2024-08-28 09:40:30|5631.45|5630.75|5631.33|5630.63|5631.58|5630.88|5631.33|5630.63|20
1724838040000|2024-08-28 09:40:40|||||||||1
1724838050000|2024-08-28 09:40:50|5631.2|5630.5|5631.08|5630.38|5631.2|5630.5|5631.08|5630.38|12
1724838060000|2024-08-28 09:41:00|5631.2|5630.5|5631.08|5630.38|5631.33|5630.63|5631.08|5630.38|63
1724838070000|2024-08-28 09:41:10|5630.95|5630.25|5631.08|5630.38|5631.08|5630.38|5630.95|5630.25|12
1724838080000|2024-08-28 09:41:20|5630.95|5630.25|5630.83|5630.13|5630.95|5630.25|5630.83|5630.13|4
1724838090000|2024-08-28 09:41:30|5630.7|5630|5630.83|5630.13|5630.83|5630.13|5630.58|5629.88|37
1724838110000|2024-08-28 09:41:50|5630.7|5630|5630.83|5630.13|5630.83|5630.13|5630.58|5629.88|24
1724838120000|2024-08-28 09:42:00|5630.7|5630|5630.33|5629.63|5630.7|5630|5630.33|5629.63|25
1724838130000|2024-08-28 09:42:10|||||||||5
1724838150000|2024-08-28 09:42:30|5630.58|5629.88|5630.58|5629.88|5630.58|5629.88|5630.58|5629.88|45
1724838160000|2024-08-28 09:42:40|5630.83|5630.13|5630.58|5629.88|5630.83|5630.13|5630.58|5629.88|33
1724838170000|2024-08-28 09:42:50|5630.45|5629.75|5630.33|5629.63|5630.45|5629.75|5630.33|5629.63|8
1724838190000|2024-08-28 09:43:10|||||||||8
1724838200000|2024-08-28 09:43:20|5630.45|5629.75|5630.58|5629.88|5630.58|5629.88|5630.45|5629.75|12
1724838210000|2024-08-28 09:43:30|5630.45|5629.75|5630.45|5629.75|5630.58|5629.88|5630.45|5629.75|17
1724838220000|2024-08-28 09:43:40|5630.58|5629.88|5630.45|5629.75|5630.58|5629.88|5630.45|5629.75|11
1724838230000|2024-08-28 09:43:50|5630.33|5629.63|5630.33|5629.63|5630.45|5629.75|5630.33|5629.63|14
1724838250000|2024-08-28 09:44:10|5630.45|5629.75|5630.33|5629.63|5630.45|5629.75|5630.33|5629.63|12
1724838260000|2024-08-28 09:44:20|5630.2|5629.5|5630.33|5629.63|5630.33|5629.63|5629.83|5629.13|100
1724838270000|2024-08-28 09:44:30|5630.45|5629.75|5630.58|5629.88|5630.58|5629.88|5630.45|5629.75|15
1724838280000|2024-08-28 09:44:40|5630.45|5629.75|5630.58|5629.88|5630.58|5629.88|5630.33|5629.63|13
1724838290000|2024-08-28 09:44:50|5630.45|5629.75|5630.58|5629.88|5630.58|5629.88|5630.45|5629.75|2
1724838300000|2024-08-28 09:45:00|5630.83|5630.13|5631.08|5630.38|5631.08|5630.38|5630.83|5630.13|22
1724838310000|2024-08-28 09:45:10|5631.33|5630.63|5631.08|5630.38|5631.33|5630.63|5630.95|5630.25|24
1724838320000|2024-08-28 09:45:20|||||||||3
1724838350000|2024-08-28 09:45:50|||||||||1
1724838370000|2024-08-28 09:46:10|||||||||68
1724838390000|2024-08-28 09:46:30|5631.2|5630.5|5631.08|5630.38|5631.2|5630.5|5631.08|5630.38|97
1724838410000|2024-08-28 09:46:50|||||||||1
1724838430000|2024-08-28 09:47:10|5630.83|5630.13|5630.58|5629.88|5630.83|5630.13|5630.58|5629.88|21
1724838440000|2024-08-28 09:47:20|5630.7|5630|5630.7|5630|5630.83|5630.13|5630.7|5630|17
1724838450000|2024-08-28 09:47:30|5630.83|5630.13|5630.58|5629.88|5630.83|5630.13|5630.58|5629.88|7
1724838470000|2024-08-28 09:47:50|5630.45|5629.75|5630.58|5629.88|5630.58|5629.88|5630.33|5629.63|6
1724838520000|2024-08-28 09:48:40|5630.83|5630.13|5630.83|5630.13|5631.08|5630.38|5630.83|5630.13|50
1724838530000|2024-08-28 09:48:50|||||||||22
1724838540000|2024-08-28 09:49:00|5630.95|5630.25|5630.83|5630.13|5630.95|5630.25|5630.83|5630.13|6
1724838560000|2024-08-28 09:49:20|5630.95|5630.25|5631.08|5630.38|5631.08|5630.38|5630.95|5630.25|6
1724838570000|2024-08-28 09:49:30|||||||||2
1724838580000|2024-08-28 09:49:40|5630.83|5630.13|5630.83|5630.13|5630.83|5630.13|5630.83|5630.13|18
1724838610000|2024-08-28 09:50:10|5630.95|5630.25|5630.95|5630.25|5631.08|5630.38|5630.83|5630.13|27
1724838620000|2024-08-28 09:50:20|5630.83|5630.13|5630.33|5629.63|5630.83|5630.13|5630.33|5629.63|67
1724838630000|2024-08-28 09:50:30|5630.58|5629.88|5630.58|5629.88|5630.58|5629.88|5630.58|5629.88|16
1724838640000|2024-08-28 09:50:40|5630.45|5629.75|5630.33|5629.63|5630.45|5629.75|5630.33|5629.63|7
1724838650000|2024-08-28 09:50:50|5630.58|5629.88|5630.45|5629.75|5630.58|5629.88|5630.45|5629.75|35
1724838660000|2024-08-28 09:51:00|5630.58|5629.88|5630.58|5629.88|5630.58|5629.88|5630.45|5629.75|6
1724838670000|2024-08-28 09:51:10|5630.83|5630.13|5630.83|5630.13|5630.83|5630.13|5630.83|5630.13|23
1724838680000|2024-08-28 09:51:20|5631.08|5630.38|5631.08|5630.38|5631.08|5630.38|5630.95|5630.25|12
1724838690000|2024-08-28 09:51:30|5630.83|5630.13|5631.08|5630.38|5631.08|5630.38|5630.83|5630.13|2
1724838700000|2024-08-28 09:51:40|5630.95|5630.25|5630.83|5630.13|5630.95|5630.25|5630.83|5630.13|0
1724838720000|2024-08-28 09:52:00|||||||||2
1724838730000|2024-08-28 09:52:10|5630.7|5630|5630.83|5630.13|5630.83|5630.13|5630.7|5630|20
1724838740000|2024-08-28 09:52:20|5631.08|5630.38|5631.08|5630.38|5631.08|5630.38|5630.83|5630.13|13
1724838750000|2024-08-28 09:52:30|||||||||8
1724838760000|2024-08-28 09:52:40|5631.2|5630.5|5631.33|5630.63|5631.33|5630.63|5631.2|5630.5|9
1724838770000|2024-08-28 09:52:50|5631.08|5630.38|5631.33|5630.63|5631.33|5630.63|5631.08|5630.38|7
1724838780000|2024-08-28 09:53:00|||||||||8
1724838790000|2024-08-28 09:53:10|||||||||1
1724838810000|2024-08-28 09:53:30|||||||||4
1724838820000|2024-08-28 09:53:40|||||||||29
1724838840000|2024-08-28 09:54:00|||||||||10
1724838850000|2024-08-28 09:54:10|||||||||26
1724838860000|2024-08-28 09:54:20|||||||||15
1724838880000|2024-08-28 09:54:40|5631.45|5630.75|5631.58|5630.88|5631.58|5630.88|5631.45|5630.75|102
1724838890000|2024-08-28 09:54:50|5631.33|5630.63|5631.33|5630.63|5631.33|5630.63|5631.33|5630.63|19
1724838900000|2024-08-28 09:55:00|||||||||4
1724838920000|2024-08-28 09:55:20|||||||||1
1724838930000|2024-08-28 09:55:30|||||||||13
1724838950000|2024-08-28 09:55:50|||||||||1
1724838960000|2024-08-28 09:56:00|||||||||1
1724839000000|2024-08-28 09:56:40|5631.45|5630.75|5631.58|5630.88|5631.58|5630.88|5631.45|5630.75|26
1724839010000|2024-08-28 09:56:50|||||||||6
1724839040000|2024-08-28 09:57:20|||||||||11
1724839060000|2024-08-28 09:57:40|||||||||18
1724839090000|2024-08-28 09:58:10|||||||||60
1724839110000|2024-08-28 09:58:30|||||||||2
1724839120000|2024-08-28 09:58:40|5631.45|5630.75|5631.33|5630.63|5631.58|5630.88|5631.33|5630.63|50
1724839130000|2024-08-28 09:58:50|||||||||1
1724839140000|2024-08-28 09:59:00|||||||||3
1724839150000|2024-08-28 09:59:10|5631.58|5630.88|5631.58|5630.88|5631.58|5630.88|5631.58|5630.88|28
1724839160000|2024-08-28 09:59:20|||||||||4
1724839170000|2024-08-28 09:59:30|||||||||2
1724839180000|2024-08-28 09:59:40|||||||||1
1724839200000|2024-08-28 10:00:00|5631.7|5631|5631.83|5631.13|5631.83|5631.13|5631.58|5630.88|116
1724839220000|2024-08-28 10:00:20|||||||||7
1724839230000|2024-08-28 10:00:30|||||||||20
1724839240000|2024-08-28 10:00:40|||||||||44
1724839260000|2024-08-28 10:01:00|5631.7|5631|5631.7|5631|5631.83|5631.13|5631.58|5630.88|68
1724839270000|2024-08-28 10:01:10|5631.83|5631.13|5631.83|5631.13|5631.83|5631.13|5631.83|5631.13|8
1724839280000|2024-08-28 10:01:20|||||||||1
1724839290000|2024-08-28 10:01:30|5631.58|5630.88|5631.58|5630.88|5631.58|5630.88|5631.58|5630.88|26
1724839300000|2024-08-28 10:01:40|||||||||12
1724839320000|2024-08-28 10:02:00|5631.7|5631|5631.83|5631.13|5631.83|5631.13|5631.7|5631|13
1724839330000|2024-08-28 10:02:10|||||||||2
1724839340000|2024-08-28 10:02:20|||||||||8
1724839350000|2024-08-28 10:02:30|||||||||1
1724839360000|2024-08-28 10:02:40|||||||||18
1724839370000|2024-08-28 10:02:50|||||||||2
1724839380000|2024-08-28 10:03:00|5631.58|5630.88|5631.83|5631.13|5631.83|5631.13|5631.58|5630.88|34
1724839390000|2024-08-28 10:03:10|5632.08|5631.38|5631.83|5631.13|5632.08|5631.38|5631.83|5631.13|88
1724839400000|2024-08-28 10:03:20|5631.7|5631|5631.83|5631.13|5631.83|5631.13|5631.7|5631|29
1724839420000|2024-08-28 10:03:40|5631.7|5631|5631.83|5631.13|5631.83|5631.13|5631.7|5631|15
1724839430000|2024-08-28 10:03:50|5631.95|5631.25|5631.83|5631.13|5632.08|5631.38|5631.83|5631.13|91
1724839440000|2024-08-28 10:04:00|||||||||1
1724839450000|2024-08-28 10:04:10|||||||||5
1724839470000|2024-08-28 10:04:30|5631.58|5630.88|5631.58|5630.88|5631.58|5630.88|5631.58|5630.88|19
1724839480000|2024-08-28 10:04:40|5631.33|5630.63|5631.33|5630.63|5631.58|5630.88|5631.33|5630.63|20
1724839500000|2024-08-28 10:05:00|5631.83|5631.13|5631.33|5630.63|5631.83|5631.13|5631.33|5630.63|70
1724839510000|2024-08-28 10:05:10|5631.45|5630.75|5631.58|5630.88|5631.83|5631.13|5631.45|5630.75|52
1724839520000|2024-08-28 10:05:20|5631.7|5631|5631.58|5630.88|5631.7|5631|5631.58|5630.88|13
1724839550000|2024-08-28 10:05:50|5631.7|5631|5631.58|5630.88|5631.83|5631.13|5631.58|5630.88|31
1724839560000|2024-08-28 10:06:00|5631.45|5630.75|5631.45|5630.75|5631.45|5630.75|5631.45|5630.75|28
1724839570000|2024-08-28 10:06:10|5631.58|5630.88|5631.33|5630.63|5631.58|5630.88|5631.33|5630.63|62
1724839580000|2024-08-28 10:06:20|5631.2|5630.5|5631.33|5630.63|5631.33|5630.63|5631.2|5630.5|8
1724839590000|2024-08-28 10:06:30|5631.45|5630.75|5631.33|5630.63|5631.45|5630.75|5631.33|5630.63|23
1724839600000|2024-08-28 10:06:40|||||||||1
1724839610000|2024-08-28 10:06:50|||||||||6
1724839620000|2024-08-28 10:07:00|5631.45|5630.75|5631.58|5630.88|5631.58|5630.88|5631.45|5630.75|10
1724839630000|2024-08-28 10:07:10|||||||||4
1724839640000|2024-08-28 10:07:20|||||||||11
1724839650000|2024-08-28 10:07:30|5631.83|5631.13|5631.83|5631.13|5631.83|5631.13|5631.83|5631.13|206
1724839660000|2024-08-28 10:07:40|5631.58|5630.88|5631.58|5630.88|5631.58|5630.88|5631.58|5630.88|26
1724839670000|2024-08-28 10:07:50|5631.45|5630.75|5631.58|5630.88|5631.58|5630.88|5631.33|5630.63|32
1724839680000|2024-08-28 10:08:00|||||||||2
1724839700000|2024-08-28 10:08:20|||||||||22
1724839710000|2024-08-28 10:08:30|||||||||4
1724839740000|2024-08-28 10:09:00|||||||||11
1724839760000|2024-08-28 10:09:20|5631.33|5630.63|5631.45|5630.75|5631.58|5630.88|5631.33|5630.63|47
1724839770000|2024-08-28 10:09:30|5631.58|5630.88|5631.58|5630.88|5631.58|5630.88|5631.58|5630.88|0
1724839790000|2024-08-28 10:09:50|||||||||11
1724839800000|2024-08-28 10:10:00|5631.7|5631|5631.58|5630.88|5631.83|5631.13|5631.58|5630.88|68
1724839810000|2024-08-28 10:10:10|||||||||2
1724839820000|2024-08-28 10:10:20|5631.7|5631|5631.58|5630.88|5631.7|5631|5631.58|5630.88|16
1724839830000|2024-08-28 10:10:30|5631.33|5630.63|5631.58|5630.88|5631.58|5630.88|5631.33|5630.63|37
1724839840000|2024-08-28 10:10:40|||||||||3
1724839850000|2024-08-28 10:10:50|5631.45|5630.75|5631.58|5630.88|5631.58|5630.88|5631.45|5630.75|11
1724839860000|2024-08-28 10:11:00|5631.45|5630.75|5631.45|5630.75|5631.58|5630.88|5631.45|5630.75|25
1724839870000|2024-08-28 10:11:10|5631.58|5630.88|5630.83|5630.13|5631.58|5630.88|5630.83|5630.13|74
1724839880000|2024-08-28 10:11:20|5630.7|5630|5631.08|5630.38|5631.08|5630.38|5630.7|5630|36
1724839890000|2024-08-28 10:11:30|5630.95|5630.25|5631.08|5630.38|5631.08|5630.38|5630.95|5630.25|19
1724839900000|2024-08-28 10:11:40|||||||||1
1724839910000|2024-08-28 10:11:50|||||||||22
1724839920000|2024-08-28 10:12:00|5630.83|5630.13|5631.08|5630.38|5631.08|5630.38|5630.83|5630.13|47
1724839930000|2024-08-28 10:12:10|5630.95|5630.25|5630.83|5630.13|5630.95|5630.25|5630.33|5629.63|279
1724839940000|2024-08-28 10:12:20|5630.7|5630|5630.58|5629.88|5630.7|5630|5630.33|5629.63|113
1724839950000|2024-08-28 10:12:30|5630.7|5630|5630.83|5630.13|5630.83|5630.13|5630.7|5630|22
1724839960000|2024-08-28 10:12:40|5630.7|5630|5630.83|5630.13|5630.83|5630.13|5630.7|5630|35
1724839970000|2024-08-28 10:12:50|||||||||3
1724839980000|2024-08-28 10:13:00|5630.95|5630.25|5631.08|5630.38|5631.33|5630.63|5630.95|5630.25|45
1724839990000|2024-08-28 10:13:10|5631.33|5630.63|5631.33|5630.63|5631.33|5630.63|5631.33|5630.63|52
1724840000000|2024-08-28 10:13:20|||||||||34
1724840020000|2024-08-28 10:13:40|5631.45|5630.75|5631.33|5630.63|5631.58|5630.88|5631.33|5630.63|129
1724840050000|2024-08-28 10:14:10|5631.2|5630.5|5631.2|5630.5|5631.2|5630.5|5631.2|5630.5|8
1724840060000|2024-08-28 10:14:20|5631.08|5630.38|5631.33|5630.63|5631.45|5630.75|5631.08|5630.38|47
1724840080000|2024-08-28 10:14:40|5631.45|5630.75|5631.58|5630.88|5631.58|5630.88|5631.45|5630.75|25
1724840090000|2024-08-28 10:14:50|||||||||2
1724840110000|2024-08-28 10:15:10|5631.33|5630.63|5631.33|5630.63|5631.33|5630.63|5631.33|5630.63|14
1724840120000|2024-08-28 10:15:20|5631.2|5630.5|5631.33|5630.63|5631.33|5630.63|5631.08|5630.38|78
1724840130000|2024-08-28 10:15:30|5631.2|5630.5|5630.83|5630.13|5631.2|5630.5|5630.83|5630.13|21
1724840140000|2024-08-28 10:15:40|5630.7|5630|5630.83|5630.13|5630.83|5630.13|5630.7|5630|63
1724840150000|2024-08-28 10:15:50|5630.95|5630.25|5631.08|5630.38|5631.08|5630.38|5630.95|5630.25|2
1724840160000|2024-08-28 10:16:00|5631.2|5630.5|5631.2|5630.5|5631.2|5630.5|5631.2|5630.5|19
1724840170000|2024-08-28 10:16:10|5631.08|5630.38|5631.08|5630.38|5631.2|5630.5|5631.08|5630.38|10
1724840210000|2024-08-28 10:16:50|5631.2|5630.5|5631.08|5630.38|5631.2|5630.5|5631.08|5630.38|16
1724840230000|2024-08-28 10:17:10|||||||||15
1724840240000|2024-08-28 10:17:20|||||||||3
1724840250000|2024-08-28 10:17:30|5631.33|5630.63|5631.33|5630.63|5631.33|5630.63|5631.33|5630.63|19
1724840260000|2024-08-28 10:17:40|||||||||1
1724840270000|2024-08-28 10:17:50|5631.08|5630.38|5631.08|5630.38|5631.33|5630.63|5631.08|5630.38|43
1724840280000|2024-08-28 10:18:00|5631.2|5630.5|5630.95|5630.25|5631.33|5630.63|5630.95|5630.25|14
1724840290000|2024-08-28 10:18:10|5630.83|5630.13|5630.83|5630.13|5630.95|5630.25|5630.83|5630.13|17
1724840300000|2024-08-28 10:18:20|5630.7|5630|5630.58|5629.88|5630.7|5630|5630.58|5629.88|11
1724840310000|2024-08-28 10:18:30|||||||||1
1724840320000|2024-08-28 10:18:40|5630.7|5630|5630.58|5629.88|5630.7|5630|5630.58|5629.88|22
1724840350000|2024-08-28 10:19:10|5630.7|5630|5630.83|5630.13|5630.83|5630.13|5630.58|5629.88|27
1724840360000|2024-08-28 10:19:20|5631.08|5630.38|5630.83|5630.13|5631.08|5630.38|5630.83|5630.13|33
1724840380000|2024-08-28 10:19:40|||||||||9
1724840390000|2024-08-28 10:19:50|5630.7|5630|5630.58|5629.88|5630.7|5630|5630.58|5629.88|27
1724840400000|2024-08-28 10:20:00|5630.7|5630|5630.58|5629.88|5630.83|5630.13|5630.58|5629.88|16
1724840420000|2024-08-28 10:20:20|5630.83|5630.13|5630.83|5630.13|5630.83|5630.13|5630.83|5630.13|4
1724840430000|2024-08-28 10:20:30|5630.7|5630|5630.7|5630|5630.83|5630.13|5630.58|5629.88|21
1724840440000|2024-08-28 10:20:40|5630.83|5630.13|5630.83|5630.13|5630.83|5630.13|5630.83|5630.13|10
1724840460000|2024-08-28 10:21:00|5630.58|5629.88|5630.83|5630.13|5630.83|5630.13|5630.58|5629.88|28
1724840480000|2024-08-28 10:21:20|5631.08|5630.38|5631.08|5630.38|5631.08|5630.38|5631.08|5630.38|20
1724840490000|2024-08-28 10:21:30|5630.95|5630.25|5631.08|5630.38|5631.08|5630.38|5630.95|5630.25|1
1724840500000|2024-08-28 10:21:40|5631.33|5630.63|5631.33|5630.63|5631.33|5630.63|5631.33|5630.63|14
1724840510000|2024-08-28 10:21:50|||||||||14
1724840520000|2024-08-28 10:22:00|||||||||34
1724840530000|2024-08-28 10:22:10|||||||||3
1724840540000|2024-08-28 10:22:20|5631.45|5630.75|5631.45|5630.75|5631.45|5630.75|5631.45|5630.75|3
1724840550000|2024-08-28 10:22:30|5631.58|5630.88|5631.58|5630.88|5631.58|5630.88|5631.58|5630.88|8
1724840560000|2024-08-28 10:22:40|||||||||5
1724840570000|2024-08-28 10:22:50|||||||||64
1724840580000|2024-08-28 10:23:00|||||||||2
1724840590000|2024-08-28 10:23:10|||||||||6
1724840600000|2024-08-28 10:23:20|||||||||4
1724840610000|2024-08-28 10:23:30|||||||||43
1724840620000|2024-08-28 10:23:40|5631.45|5630.75|5631.33|5630.63|5631.45|5630.75|5631.33|5630.63|33
1724840630000|2024-08-28 10:23:50|5631.08|5630.38|5631.08|5630.38|5631.08|5630.38|5630.95|5630.25|27
1724840640000|2024-08-28 10:24:00|5630.95|5630.25|5630.83|5630.13|5631.08|5630.38|5630.83|5630.13|20
1724840650000|2024-08-28 10:24:10|5630.7|5630|5630.58|5629.88|5630.83|5630.13|5630.58|5629.88|17
1724840660000|2024-08-28 10:24:20|||||||||6
1724840670000|2024-08-28 10:24:30|5630.45|5629.75|5630.33|5629.63|5630.45|5629.75|5630.33|5629.63|26
1724840680000|2024-08-28 10:24:40|5630.58|5629.88|5630.83|5630.13|5630.83|5630.13|5630.58|5629.88|24
1724840690000|2024-08-28 10:24:50|||||||||1
1724840700000|2024-08-28 10:25:00|5630.7|5630|5630.83|5630.13|5630.83|5630.13|5630.58|5629.88|23
1724840710000|2024-08-28 10:25:10|5630.7|5630|5630.83|5630.13|5630.83|5630.13|5630.7|5630|54
1724840720000|2024-08-28 10:25:20|5631.08|5630.38|5631.08|5630.38|5631.08|5630.38|5631.08|5630.38|13
1724840730000|2024-08-28 10:25:30|5631.2|5630.5|5631.08|5630.38|5631.33|5630.63|5631.08|5630.38|39
1724840740000|2024-08-28 10:25:40|||||||||13
1724840750000|2024-08-28 10:25:50|||||||||4
1724840780000|2024-08-28 10:26:20|||||||||22
1724840790000|2024-08-28 10:26:30|||||||||23
1724840810000|2024-08-28 10:26:50|||||||||2
1724840820000|2024-08-28 10:27:00|5631.2|5630.5|5631.33|5630.63|5631.33|5630.63|5631.2|5630.5|8
1724840840000|2024-08-28 10:27:20|5631.45|5630.75|5631.33|5630.63|5631.45|5630.75|5631.33|5630.63|44
1724840850000|2024-08-28 10:27:30|5631.08|5630.38|5631.08|5630.38|5631.08|5630.38|5631.08|5630.38|22
1724840860000|2024-08-28 10:27:40|5631.2|5630.5|5631.33|5630.63|5631.33|5630.63|5631.2|5630.5|16
1724840880000|2024-08-28 10:28:00|5631.2|5630.5|5631.08|5630.38|5631.2|5630.5|5631.08|5630.38|6
1724840890000|2024-08-28 10:28:10|||||||||1
1724840900000|2024-08-28 10:28:20|5631.2|5630.5|5631.08|5630.38|5631.33|5630.63|5631.08|5630.38|27
1724840910000|2024-08-28 10:28:30|5631.33|5630.63|5631.2|5630.5|5631.33|5630.63|5631.08|5630.38|16
1724840920000|2024-08-28 10:28:40|5631.08|5630.38|5631.08|5630.38|5631.08|5630.38|5631.08|5630.38|0
1724840930000|2024-08-28 10:28:50|||||||||4
1724840940000|2024-08-28 10:29:00|5631.33|5630.63|5631.08|5630.38|5631.33|5630.63|5631.08|5630.38|14
1724840950000|2024-08-28 10:29:10|5631.2|5630.5|5631.08|5630.38|5631.33|5630.63|5631.08|5630.38|2
1724840960000|2024-08-28 10:29:20|||||||||1
1724840980000|2024-08-28 10:29:40|||||||||8
1724840990000|2024-08-28 10:29:50|5630.95|5630.25|5631.08|5630.38|5631.08|5630.38|5630.95|5630.25|42
1724841000000|2024-08-28 10:30:00|5631.2|5630.5|5631.33|5630.63|5631.45|5630.75|5631.2|5630.5|22
1724841010000|2024-08-28 10:30:10|5631.08|5630.38|5631.08|5630.38|5631.08|5630.38|5631.08|5630.38|20
1724841020000|2024-08-28 10:30:20|5631.2|5630.5|5631.33|5630.63|5631.33|5630.63|5631.2|5630.5|16
1724841030000|2024-08-28 10:30:30|5631.2|5630.5|5631.33|5630.63|5631.33|5630.63|5631.2|5630.5|35
1724841040000|2024-08-28 10:30:40|5631.45|5630.75|5631.33|5630.63|5631.58|5630.88|5631.33|5630.63|18
1724841050000|2024-08-28 10:30:50|5631.45|5630.75|5631.33|5630.63|5631.45|5630.75|5631.33|5630.63|21
1724841070000|2024-08-28 10:31:10|||||||||6
1724841080000|2024-08-28 10:31:20|5631.08|5630.38|5631.08|5630.38|5631.08|5630.38|5631.08|5630.38|56
1724841090000|2024-08-28 10:31:30|||||||||1
1724841100000|2024-08-28 10:31:40|||||||||2
1724841130000|2024-08-28 10:32:10|5630.95|5630.25|5630.58|5629.88|5630.95|5630.25|5630.58|5629.88|59
1724841140000|2024-08-28 10:32:20|||||||||11
1724841150000|2024-08-28 10:32:30|5630.83|5630.13|5630.58|5629.88|5630.83|5630.13|5630.58|5629.88|57
1724841160000|2024-08-28 10:32:40|||||||||2
1724841170000|2024-08-28 10:32:50|5630.45|5629.75|5630.33|5629.63|5630.45|5629.75|5630.33|5629.63|4
1724841180000|2024-08-28 10:33:00|||||||||4
1724841190000|2024-08-28 10:33:10|||||||||7
1724841220000|2024-08-28 10:33:40|||||||||20
1724841230000|2024-08-28 10:33:50|5630.2|5629.5|5630.33|5629.63|5630.33|5629.63|5630.2|5629.5|9
1724841240000|2024-08-28 10:34:00|5630.2|5629.5|5630.08|5629.38|5630.2|5629.5|5630.08|5629.38|14
1724841250000|2024-08-28 10:34:10|5630.2|5629.5|5630.33|5629.63|5630.33|5629.63|5630.2|5629.5|14
1724841260000|2024-08-28 10:34:20|5630.45|5629.75|5630.45|5629.75|5630.45|5629.75|5630.45|5629.75|1
1724841270000|2024-08-28 10:34:30|5630.33|5629.63|5630.58|5629.88|5630.58|5629.88|5630.33|5629.63|9
1724841280000|2024-08-28 10:34:40|5630.7|5630|5630.58|5629.88|5630.83|5630.13|5630.58|5629.88|21
1724841300000|2024-08-28 10:35:00|5630.45|5629.75|5630.33|5629.63|5630.45|5629.75|5630.33|5629.63|14
1724841310000|2024-08-28 10:35:10|5630.08|5629.38|5630.08|5629.38|5630.08|5629.38|5630.08|5629.38|15
1724841320000|2024-08-28 10:35:20|||||||||6
1724841350000|2024-08-28 10:35:50|||||||||6
1724841370000|2024-08-28 10:36:10|5630.33|5629.63|5630.08|5629.38|5630.33|5629.63|5630.08|5629.38|14
1724841380000|2024-08-28 10:36:20|5630.2|5629.5|5630.33|5629.63|5630.33|5629.63|5630.2|5629.5|26
1724841390000|2024-08-28 10:36:30|||||||||7
1724841400000|2024-08-28 10:36:40|5630.08|5629.38|5630.33|5629.63|5630.33|5629.63|5630.08|5629.38|11
1724841410000|2024-08-28 10:36:50|||||||||1
1724841420000|2024-08-28 10:37:00|5630.2|5629.5|5630.33|5629.63|5630.33|5629.63|5630.08|5629.38|13
1724841430000|2024-08-28 10:37:10|||||||||1
1724841440000|2024-08-28 10:37:20|5630.45|5629.75|5630.58|5629.88|5630.58|5629.88|5630.33|5629.63|58
1724841450000|2024-08-28 10:37:30|5630.45|5629.75|5630.33|5629.63|5630.45|5629.75|5630.33|5629.63|3
1724841470000|2024-08-28 10:37:50|5630.45|5629.75|5630.45|5629.75|5630.45|5629.75|5630.45|5629.75|3
1724841480000|2024-08-28 10:38:00|5630.33|5629.63|5630.58|5629.88|5630.58|5629.88|5630.33|5629.63|0
1724841490000|2024-08-28 10:38:10|5630.45|5629.75|5630.83|5630.13|5630.83|5630.13|5630.45|5629.75|15
1724841500000|2024-08-28 10:38:20|5630.7|5630|5630.33|5629.63|5630.7|5630|5630.33|5629.63|13
1724841510000|2024-08-28 10:38:30|5630.45|5629.75|5629.83|5629.13|5630.45|5629.75|5629.83|5629.13|33
1724841520000|2024-08-28 10:38:40|||||||||8
1724841540000|2024-08-28 10:39:00|5630.08|5629.38|5629.95|5629.25|5630.08|5629.38|5629.83|5629.13|33
1724841550000|2024-08-28 10:39:10|5629.83|5629.13|5629.83|5629.13|5629.83|5629.13|5629.83|5629.13|3
1724841560000|2024-08-28 10:39:20|5629.7|5629|5629.58|5628.88|5629.7|5629|5629.58|5628.88|48
1724841570000|2024-08-28 10:39:30|5629.7|5629|5629.58|5628.88|5629.7|5629|5629.58|5628.88|18
1724841580000|2024-08-28 10:39:40|5629.7|5629|5629.83|5629.13|5629.83|5629.13|5629.58|5628.88|7
1724841590000|2024-08-28 10:39:50|5629.7|5629|5629.58|5628.88|5629.83|5629.13|5629.58|5628.88|19
1724841600000|2024-08-28 10:40:00|5629.7|5629|5629.33|5628.63|5629.7|5629|5629.08|5628.38|117
1724841610000|2024-08-28 10:40:10|||||||||13
1724841620000|2024-08-28 10:40:20|5629.58|5628.88|5629.33|5628.63|5629.58|5628.88|5629.33|5628.63|41
1724841630000|2024-08-28 10:40:30|||||||||5
1724841640000|2024-08-28 10:40:40|5629.2|5628.5|5629.58|5628.88|5629.83|5629.13|5629.2|5628.5|75
1724841650000|2024-08-28 10:40:50|5629.7|5629|5629.7|5629|5629.7|5629|5629.7|5629|10
1724841660000|2024-08-28 10:41:00|5629.58|5628.88|5630.08|5629.38|5630.08|5629.38|5629.58|5628.88|31
1724841670000|2024-08-28 10:41:10|5630.2|5629.5|5630.08|5629.38|5630.2|5629.5|5630.08|5629.38|18
1724841680000|2024-08-28 10:41:20|5630.2|5629.5|5630.33|5629.63|5630.33|5629.63|5630.2|5629.5|9
1724841690000|2024-08-28 10:41:30|5630.2|5629.5|5630.08|5629.38|5630.33|5629.63|5629.83|5629.13|66
1724841700000|2024-08-28 10:41:40|5630.2|5629.5|5630.2|5629.5|5630.33|5629.63|5630.08|5629.38|7
1724841710000|2024-08-28 10:41:50|5630.08|5629.38|5630.08|5629.38|5630.08|5629.38|5630.08|5629.38|0
1724841720000|2024-08-28 10:42:00|5630.33|5629.63|5630.08|5629.38|5630.33|5629.63|5630.08|5629.38|47
1724841730000|2024-08-28 10:42:10|||||||||2
1724841740000|2024-08-28 10:42:20|5629.95|5629.25|5629.83|5629.13|5629.95|5629.25|5629.83|5629.13|4
1724841750000|2024-08-28 10:42:30|5629.95|5629.25|5630.08|5629.38|5630.08|5629.38|5629.95|5629.25|10
1724841770000|2024-08-28 10:42:50|5629.95|5629.25|5629.83|5629.13|5629.95|5629.25|5629.83|5629.13|9
1724841780000|2024-08-28 10:43:00|5629.95|5629.25|5629.83|5629.13|5629.95|5629.25|5629.83|5629.13|12
1724841790000|2024-08-28 10:43:10|5629.95|5629.25|5630.08|5629.38|5630.08|5629.38|5629.95|5629.25|18
1724841800000|2024-08-28 10:43:20|||||||||9
1724841810000|2024-08-28 10:43:30|5629.83|5629.13|5629.83|5629.13|5629.83|5629.13|5629.83|5629.13|10
1724841820000|2024-08-28 10:43:40|5630.08|5629.38|5630.08|5629.38|5630.08|5629.38|5630.08|5629.38|56
1724841830000|2024-08-28 10:43:50|||||||||1
1724841840000|2024-08-28 10:44:00|5630.2|5629.5|5630.08|5629.38|5630.2|5629.5|5629.95|5629.25|22
1724841850000|2024-08-28 10:44:10|5629.95|5629.25|5629.83|5629.13|5629.95|5629.25|5629.83|5629.13|3
1724841860000|2024-08-28 10:44:20|5629.95|5629.25|5629.95|5629.25|5629.95|5629.25|5629.83|5629.13|11
1724841870000|2024-08-28 10:44:30|5629.83|5629.13|5630.08|5629.38|5630.08|5629.38|5629.83|5629.13|5
1724841880000|2024-08-28 10:44:40|5630.2|5629.5|5630.08|5629.38|5630.2|5629.5|5630.08|5629.38|14
1724841890000|2024-08-28 10:44:50|5630.2|5629.5|5630.2|5629.5|5630.33|5629.63|5630.2|5629.5|24
1724841900000|2024-08-28 10:45:00|5630.33|5629.63|5630.33|5629.63|5630.33|5629.63|5630.33|5629.63|2
1724841910000|2024-08-28 10:45:10|5630.45|5629.75|5630.83|5630.13|5630.83|5630.13|5630.45|5629.75|32
1724841920000|2024-08-28 10:45:20|||||||||7
1724841930000|2024-08-28 10:45:30|||||||||13
1724841940000|2024-08-28 10:45:40|5630.7|5630|5630.83|5630.13|5630.83|5630.13|5630.7|5630|11
1724841960000|2024-08-28 10:46:00|||||||||5
1724841980000|2024-08-28 10:46:20|5630.95|5630.25|5630.83|5630.13|5630.95|5630.25|5630.83|5630.13|26
1724841990000|2024-08-28 10:46:30|5631.08|5630.38|5631.33|5630.63|5631.33|5630.63|5631.08|5630.38|21
1724842000000|2024-08-28 10:46:40|5631.45|5630.75|5631.33|5630.63|5631.45|5630.75|5631.2|5630.5|53
1724842010000|2024-08-28 10:46:50|5631.08|5630.38|5630.83|5630.13|5631.08|5630.38|5630.83|5630.13|75
1724842020000|2024-08-28 10:47:00|5630.95|5630.25|5630.83|5630.13|5630.95|5630.25|5630.83|5630.13|24
1724842050000|2024-08-28 10:47:30|5630.95|5630.25|5631.08|5630.38|5631.08|5630.38|5630.95|5630.25|27
1724842060000|2024-08-28 10:47:40|||||||||10
1724842070000|2024-08-28 10:47:50|||||||||20
1724842080000|2024-08-28 10:48:00|5631.2|5630.5|5631.08|5630.38|5631.2|5630.5|5631.08|5630.38|10
1724842100000|2024-08-28 10:48:20|5630.83|5630.13|5631.08|5630.38|5631.08|5630.38|5630.83|5630.13|44
1724842110000|2024-08-28 10:48:30|||||||||2
1724842120000|2024-08-28 10:48:40|5631.2|5630.5|5631.08|5630.38|5631.33|5630.63|5631.08|5630.38|84
1724842130000|2024-08-28 10:48:50|||||||||16
1724842140000|2024-08-28 10:49:00|5630.95|5630.25|5630.95|5630.25|5630.95|5630.25|5630.95|5630.25|9
1724842150000|2024-08-28 10:49:10|5630.83|5630.13|5630.83|5630.13|5630.83|5630.13|5630.58|5629.88|12
1724842160000|2024-08-28 10:49:20|5630.58|5629.88|5630.83|5630.13|5630.83|5630.13|5630.58|5629.88|32
1724842170000|2024-08-28 10:49:30|||||||||12
1724842180000|2024-08-28 10:49:40|5630.7|5630|5630.83|5630.13|5630.83|5630.13|5630.7|5630|8
1724842190000|2024-08-28 10:49:50|5630.7|5630|5630.83|5630.13|5630.83|5630.13|5630.7|5630|4
1724842200000|2024-08-28 10:50:00|||||||||2
1724842210000|2024-08-28 10:50:10|||||||||20
1724842220000|2024-08-28 10:50:20|||||||||1
1724842230000|2024-08-28 10:50:30|5630.7|5630|5630.83|5630.13|5630.83|5630.13|5630.7|5630|10
1724842240000|2024-08-28 10:50:40|5630.58|5629.88|5630.58|5629.88|5630.58|5629.88|5630.58|5629.88|84
1724842250000|2024-08-28 10:50:50|5630.33|5629.63|5629.83|5629.13|5630.33|5629.63|5629.83|5629.13|89
1724842260000|2024-08-28 10:51:00|5629.7|5629|5629.58|5628.88|5629.7|5629|5629.58|5628.88|7
1724842270000|2024-08-28 10:51:10|5629.45|5628.75|5629.33|5628.63|5629.45|5628.75|5629.33|5628.63|12
1724842280000|2024-08-28 10:51:20|||||||||2
1724842290000|2024-08-28 10:51:30|||||||||16
1724842300000|2024-08-28 10:51:40|5629.08|5628.38|5629.08|5628.38|5629.08|5628.38|5629.08|5628.38|7
1724842310000|2024-08-28 10:51:50|5629.2|5628.5|5629.2|5628.5|5629.33|5628.63|5629.08|5628.38|33
1724842320000|2024-08-28 10:52:00|5629.33|5628.63|5629.33|5628.63|5629.33|5628.63|5629.08|5628.38|5
1724842330000|2024-08-28 10:52:10|||||||||1
1724842340000|2024-08-28 10:52:20|5629.58|5628.88|5629.45|5628.75|5629.7|5629|5629.45|5628.75|45
1724842350000|2024-08-28 10:52:30|5629.58|5628.88|5629.33|5628.63|5629.58|5628.88|5629.33|5628.63|5
1724842360000|2024-08-28 10:52:40|||||||||2
1724842370000|2024-08-28 10:52:50|5629.2|5628.5|5629.08|5628.38|5629.2|5628.5|5629.08|5628.38|8
1724842410000|2024-08-28 10:53:30|||||||||7
1724842420000|2024-08-28 10:53:40|5629.2|5628.5|5629.33|5628.63|5629.33|5628.63|5629.2|5628.5|15
1724842430000|2024-08-28 10:53:50|||||||||8
1724842440000|2024-08-28 10:54:00|||||||||18
1724842450000|2024-08-28 10:54:10|5629.58|5628.88|5629.58|5628.88|5629.58|5628.88|5629.58|5628.88|9
1724842470000|2024-08-28 10:54:30|5629.83|5629.13|5629.83|5629.13|5629.83|5629.13|5629.83|5629.13|12
1724842480000|2024-08-28 10:54:40|5629.95|5629.25|5629.83|5629.13|5630.08|5629.38|5629.83|5629.13|31
1724842490000|2024-08-28 10:54:50|5629.95|5629.25|5629.83|5629.13|5629.95|5629.25|5629.83|5629.13|11
1724842500000|2024-08-28 10:55:00|||||||||1
1724842520000|2024-08-28 10:55:20|||||||||1
1724842550000|2024-08-28 10:55:50|5629.95|5629.25|5629.95|5629.25|5630.08|5629.38|5629.83|5629.13|8
1724842560000|2024-08-28 10:56:00|5630.08|5629.38|5629.83|5629.13|5630.08|5629.38|5629.83|5629.13|1
1724842570000|2024-08-28 10:56:10|5629.95|5629.25|5629.58|5628.88|5630.08|5629.38|5629.58|5628.88|11
1724842580000|2024-08-28 10:56:20|5629.7|5629|5629.58|5628.88|5629.7|5629|5629.58|5628.88|4
1724842590000|2024-08-28 10:56:30|5629.7|5629|5629.83|5629.13|5629.83|5629.13|5629.7|5629|3
1724842600000|2024-08-28 10:56:40|||||||||1
1724842620000|2024-08-28 10:57:00|5629.58|5628.88|5629.58|5628.88|5629.58|5628.88|5629.58|5628.88|14
1724842630000|2024-08-28 10:57:10|5629.33|5628.63|5629.33|5628.63|5629.33|5628.63|5629.33|5628.63|19
1724842640000|2024-08-28 10:57:20|5629.45|5628.75|5629.58|5628.88|5629.58|5628.88|5629.33|5628.63|25
1724842650000|2024-08-28 10:57:30|5629.33|5628.63|5629.58|5628.88|5629.58|5628.88|5629.33|5628.63|5
1724842660000|2024-08-28 10:57:40|5629.33|5628.63|5629.45|5628.75|5629.45|5628.75|5629.33|5628.63|10
1724842670000|2024-08-28 10:57:50|5629.33|5628.63|5629.45|5628.75|5629.58|5628.88|5629.33|5628.63|6
1724842680000|2024-08-28 10:58:00|5629.58|5628.88|5629.58|5628.88|5629.58|5628.88|5629.58|5628.88|0
1724842690000|2024-08-28 10:58:10|||||||||18
1724842700000|2024-08-28 10:58:20|5629.7|5629|5629.7|5629|5629.7|5629|5629.58|5628.88|3
1724842710000|2024-08-28 10:58:30|5629.58|5628.88|5629.58|5628.88|5629.58|5628.88|5629.58|5628.88|1
1724842720000|2024-08-28 10:58:40|||||||||1
1724842740000|2024-08-28 10:59:00|5629.83|5629.13|5629.83|5629.13|5630.08|5629.38|5629.83|5629.13|30
1724842760000|2024-08-28 10:59:20|5629.95|5629.25|5630.08|5629.38|5630.08|5629.38|5629.95|5629.25|12
1724842770000|2024-08-28 10:59:30|5629.83|5629.13|5629.83|5629.13|5629.83|5629.13|5629.83|5629.13|21
1724842780000|2024-08-28 10:59:40|||||||||2
1724842790000|2024-08-28 10:59:50|5629.95|5629.25|5629.33|5628.63|5630.08|5629.38|5629.33|5628.63|60
1724842800000|2024-08-28 11:00:00|5630.08|5629.38|5630.08|5629.38|5630.33|5629.63|5629.83|5629.13|170
1724842810000|2024-08-28 11:00:10|5630.2|5629.5|5630.33|5629.63|5630.33|5629.63|5630.2|5629.5|14
1724842820000|2024-08-28 11:00:20|5630.08|5629.38|5629.83|5629.13|5630.08|5629.38|5629.83|5629.13|4
1724842830000|2024-08-28 11:00:30|5629.58|5628.88|5629.58|5628.88|5629.58|5628.88|5629.58|5628.88|20
1724842840000|2024-08-28 11:00:40|5629.83|5629.13|5629.83|5629.13|5629.83|5629.13|5629.83|5629.13|5
1724842850000|2024-08-28 11:00:50|5629.7|5629|5629.58|5628.88|5629.7|5629|5629.33|5628.63|94
1724842860000|2024-08-28 11:01:00|5629.45|5628.75|5629.58|5628.88|5629.58|5628.88|5629.33|5628.63|24
1724842870000|2024-08-28 11:01:10|||||||||23
1724842880000|2024-08-28 11:01:20|||||||||1
1724842890000|2024-08-28 11:01:30|5629.7|5629|5629.83|5629.13|5629.83|5629.13|5629.58|5628.88|10
1724842900000|2024-08-28 11:01:40|||||||||3
1724842910000|2024-08-28 11:01:50|5629.58|5628.88|5629.83|5629.13|5629.83|5629.13|5629.58|5628.88|8
1724842920000|2024-08-28 11:02:00|5629.7|5629|5629.58|5628.88|5629.7|5629|5629.58|5628.88|3
1724842930000|2024-08-28 11:02:10|||||||||9
1724842940000|2024-08-28 11:02:20|5629.33|5628.63|5629.33|5628.63|5629.33|5628.63|5629.33|5628.63|5
1724842950000|2024-08-28 11:02:30|||||||||3
1724842960000|2024-08-28 11:02:40|5629.2|5628.5|5629.45|5628.75|5629.58|5628.88|5628.83|5628.13|79
1724842970000|2024-08-28 11:02:50|5629.33|5628.63|5629.33|5628.63|5629.33|5628.63|5629.2|5628.5|13
1724842980000|2024-08-28 11:03:00|5629.08|5628.38|5628.08|5627.38|5629.08|5628.38|5628.08|5627.38|121
1724842990000|2024-08-28 11:03:10|5628.33|5627.63|5628.33|5627.63|5628.45|5627.75|5628.33|5627.63|34
1724843000000|2024-08-28 11:03:20|||||||||7
1724843010000|2024-08-28 11:03:30|5628.2|5627.5|5628.08|5627.38|5628.2|5627.5|5628.08|5627.38|10
1724843020000|2024-08-28 11:03:40|5627.95|5627.25|5628.33|5627.63|5628.33|5627.63|5627.95|5627.25|38
1724843030000|2024-08-28 11:03:50|5628.08|5627.38|5628.33|5627.63|5628.33|5627.63|5628.08|5627.38|17
1724843040000|2024-08-28 11:04:00|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|5627.95|5627.25|11
1724843050000|2024-08-28 11:04:10|5627.95|5627.25|5628.08|5627.38|5628.08|5627.38|5627.83|5627.13|27
1724843060000|2024-08-28 11:04:20|||||||||2
1724843080000|2024-08-28 11:04:40|5628.2|5627.5|5628.08|5627.38|5628.2|5627.5|5628.08|5627.38|22
1724843090000|2024-08-28 11:04:50|5628.2|5627.5|5628.2|5627.5|5628.2|5627.5|5628.2|5627.5|7
1724843100000|2024-08-28 11:05:00|5628.08|5627.38|5627.58|5626.88|5628.33|5627.63|5627.58|5626.88|147
1724843110000|2024-08-28 11:05:10|5627.7|5627|5627.83|5627.13|5627.83|5627.13|5627.58|5626.88|28
1724843120000|2024-08-28 11:05:20|5628.08|5627.38|5627.83|5627.13|5628.2|5627.5|5627.83|5627.13|35
1724843130000|2024-08-28 11:05:30|5627.95|5627.25|5628.08|5627.38|5628.08|5627.38|5627.83|5627.13|7
1724843140000|2024-08-28 11:05:40|5627.95|5627.25|5627.58|5626.88|5627.95|5627.25|5627.45|5626.75|12
1724843150000|2024-08-28 11:05:50|5627.45|5626.75|5627.58|5626.88|5627.58|5626.88|5627.33|5626.63|32
1724843160000|2024-08-28 11:06:00|5627.33|5626.63|5627.58|5626.88|5627.58|5626.88|5627.33|5626.63|11
1724843170000|2024-08-28 11:06:10|||||||||9
1724843180000|2024-08-28 11:06:20|5627.33|5626.63|5627.08|5626.38|5627.33|5626.63|5627.08|5626.38|13
1724843190000|2024-08-28 11:06:30|5627.33|5626.63|5627.45|5626.75|5627.58|5626.88|5627.33|5626.63|75
1724843200000|2024-08-28 11:06:40|5627.58|5626.88|5627.33|5626.63|5627.58|5626.88|5627.33|5626.63|17
1724843210000|2024-08-28 11:06:50|5627.08|5626.38|5627.33|5626.63|5627.33|5626.63|5627.08|5626.38|44
1724843220000|2024-08-28 11:07:00|5627.2|5626.5|5627.33|5626.63|5627.33|5626.63|5627.2|5626.5|4
1724843230000|2024-08-28 11:07:10|5627.08|5626.38|5627.83|5627.13|5627.83|5627.13|5627.08|5626.38|67
1724843240000|2024-08-28 11:07:20|5627.58|5626.88|5627.58|5626.88|5627.58|5626.88|5627.58|5626.88|24
1724843250000|2024-08-28 11:07:30|5627.45|5626.75|5627.58|5626.88|5627.58|5626.88|5627.33|5626.63|16
1724843260000|2024-08-28 11:07:40|||||||||1
1724843270000|2024-08-28 11:07:50|5627.33|5626.63|5627.58|5626.88|5627.58|5626.88|5627.33|5626.63|19
1724843280000|2024-08-28 11:08:00|5627.33|5626.63|5627.33|5626.63|5627.33|5626.63|5627.33|5626.63|8
1724843290000|2024-08-28 11:08:10|||||||||1
1724843300000|2024-08-28 11:08:20|5627.58|5626.88|5627.58|5626.88|5627.58|5626.88|5627.58|5626.88|16
1724843310000|2024-08-28 11:08:30|5627.45|5626.75|5627.08|5626.38|5627.45|5626.75|5627.08|5626.38|18
1724843320000|2024-08-28 11:08:40|||||||||17
1724843330000|2024-08-28 11:08:50|5627.33|5626.63|5627.58|5626.88|5627.58|5626.88|5627.33|5626.63|25
1724843340000|2024-08-28 11:09:00|5627.7|5627|5628.08|5627.38|5628.08|5627.38|5627.7|5627|27
1724843350000|2024-08-28 11:09:10|5628.33|5627.63|5628.33|5627.63|5628.33|5627.63|5628.33|5627.63|14
1724843360000|2024-08-28 11:09:20|5628.45|5627.75|5628.58|5627.88|5628.58|5627.88|5628.45|5627.75|14
1724843370000|2024-08-28 11:09:30|5628.45|5627.75|5628.33|5627.63|5628.45|5627.75|5628.33|5627.63|18
1724843380000|2024-08-28 11:09:40|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|7
1724843390000|2024-08-28 11:09:50|5627.95|5627.25|5628.33|5627.63|5628.33|5627.63|5627.95|5627.25|39
1724843400000|2024-08-28 11:10:00|5628.58|5627.88|5628.58|5627.88|5628.7|5628|5628.58|5627.88|22
1724843410000|2024-08-28 11:10:10|5628.33|5627.63|5628.08|5627.38|5628.33|5627.63|5628.08|5627.38|15
1724843420000|2024-08-28 11:10:20|5628.2|5627.5|5628.58|5627.88|5628.58|5627.88|5628.2|5627.5|25
1724843430000|2024-08-28 11:10:30|5628.33|5627.63|5628.58|5627.88|5628.58|5627.88|5628.33|5627.63|13
1724843440000|2024-08-28 11:10:40|5628.45|5627.75|5628.33|5627.63|5628.58|5627.88|5628.33|5627.63|6
1724843450000|2024-08-28 11:10:50|||||||||13
1724843460000|2024-08-28 11:11:00|||||||||10
1724843470000|2024-08-28 11:11:10|5628.58|5627.88|5628.33|5627.63|5628.58|5627.88|5628.33|5627.63|8
1724843480000|2024-08-28 11:11:20|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|28
1724843490000|2024-08-28 11:11:30|5628.33|5627.63|5628.33|5627.63|5628.33|5627.63|5628.33|5627.63|35
1724843500000|2024-08-28 11:11:40|5628.45|5627.75|5628.33|5627.63|5628.58|5627.88|5628.33|5627.63|28
1724843510000|2024-08-28 11:11:50|||||||||1
1724843520000|2024-08-28 11:12:00|5628.2|5627.5|5628.08|5627.38|5628.2|5627.5|5627.83|5627.13|14
1724843530000|2024-08-28 11:12:10|5627.95|5627.25|5628.33|5627.63|5628.33|5627.63|5627.95|5627.25|12
1724843540000|2024-08-28 11:12:20|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|5
1724843550000|2024-08-28 11:12:30|||||||||15
1724843560000|2024-08-28 11:12:40|5627.83|5627.13|5627.83|5627.13|5627.83|5627.13|5627.83|5627.13|6
1724843570000|2024-08-28 11:12:50|5628.08|5627.38|5627.83|5627.13|5628.08|5627.38|5627.83|5627.13|91
1724843580000|2024-08-28 11:13:00|5627.95|5627.25|5627.83|5627.13|5628.08|5627.38|5627.83|5627.13|3
1724843590000|2024-08-28 11:13:10|5627.95|5627.25|5627.83|5627.13|5628.08|5627.38|5627.83|5627.13|12
1724843600000|2024-08-28 11:13:20|5627.7|5627|5627.83|5627.13|5627.83|5627.13|5627.7|5627|16
1724843610000|2024-08-28 11:13:30|||||||||1
1724843620000|2024-08-28 11:13:40|5627.58|5626.88|5627.58|5626.88|5627.7|5627|5627.58|5626.88|14
1724843630000|2024-08-28 11:13:50|5627.7|5627|5628.08|5627.38|5628.08|5627.38|5627.7|5627|4
1724843640000|2024-08-28 11:14:00|5627.83|5627.13|5627.95|5627.25|5628.08|5627.38|5627.83|5627.13|14
1724843650000|2024-08-28 11:14:10|5627.83|5627.13|5627.83|5627.13|5627.83|5627.13|5627.58|5626.88|22
1724843660000|2024-08-28 11:14:20|5627.95|5627.25|5628.08|5627.38|5628.08|5627.38|5627.83|5627.13|12
1724843670000|2024-08-28 11:14:30|||||||||12
1724843680000|2024-08-28 11:14:40|||||||||27
1724843690000|2024-08-28 11:14:50|5628.2|5627.5|5628.33|5627.63|5628.33|5627.63|5628.08|5627.38|12
1724843700000|2024-08-28 11:15:00|5628.2|5627.5|5628.08|5627.38|5628.2|5627.5|5627.83|5627.13|22
1724843710000|2024-08-28 11:15:10|5627.95|5627.25|5628.08|5627.38|5628.08|5627.38|5627.95|5627.25|12
1724843720000|2024-08-28 11:15:20|5628.33|5627.63|5628.08|5627.38|5628.33|5627.63|5628.08|5627.38|22
1724843730000|2024-08-28 11:15:30|||||||||27
1724843740000|2024-08-28 11:15:40|5628.2|5627.5|5628.2|5627.5|5628.33|5627.63|5628.2|5627.5|9
1724843750000|2024-08-28 11:15:50|5628.08|5627.38|5628.33|5627.63|5628.33|5627.63|5628.08|5627.38|3
1724843760000|2024-08-28 11:16:00|5628.45|5627.75|5628.08|5627.38|5628.58|5627.88|5628.08|5627.38|29
1724843780000|2024-08-28 11:16:20|||||||||5
1724843790000|2024-08-28 11:16:30|5628.33|5627.63|5628.33|5627.63|5628.33|5627.63|5628.2|5627.5|13
1724843800000|2024-08-28 11:16:40|5628.2|5627.5|5628.2|5627.5|5628.2|5627.5|5628.2|5627.5|1
1724843810000|2024-08-28 11:16:50|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|6
1724843820000|2024-08-28 11:17:00|5628.2|5627.5|5628.33|5627.63|5628.33|5627.63|5628.2|5627.5|21
1724843830000|2024-08-28 11:17:10|5628.58|5627.88|5628.33|5627.63|5628.58|5627.88|5628.33|5627.63|6
1724843840000|2024-08-28 11:17:20|||||||||1
1724843860000|2024-08-28 11:17:40|||||||||10
1724843870000|2024-08-28 11:17:50|5628.08|5627.38|5627.83|5627.13|5628.08|5627.38|5627.83|5627.13|30
1724843880000|2024-08-28 11:18:00|5627.95|5627.25|5627.58|5626.88|5627.95|5627.25|5627.58|5626.88|9
1724843890000|2024-08-28 11:18:10|||||||||1
1724843900000|2024-08-28 11:18:20|||||||||20
1724843910000|2024-08-28 11:18:30|||||||||18
1724843920000|2024-08-28 11:18:40|||||||||11
1724843930000|2024-08-28 11:18:50|5627.7|5627|5627.83|5627.13|5627.83|5627.13|5627.7|5627|7
1724843940000|2024-08-28 11:19:00|5627.95|5627.25|5627.83|5627.13|5627.95|5627.25|5627.83|5627.13|27
1724843950000|2024-08-28 11:19:10|5627.95|5627.25|5628.33|5627.63|5628.33|5627.63|5627.95|5627.25|43
1724843960000|2024-08-28 11:19:20|5628.45|5627.75|5628.08|5627.38|5628.45|5627.75|5628.08|5627.38|53
1724843990000|2024-08-28 11:19:50|5628.2|5627.5|5628.33|5627.63|5628.33|5627.63|5628.08|5627.38|24
1724844010000|2024-08-28 11:20:10|5628.2|5627.5|5628.33|5627.63|5628.33|5627.63|5628.08|5627.38|28
1724844020000|2024-08-28 11:20:20|5628.58|5627.88|5628.58|5627.88|5628.58|5627.88|5628.58|5627.88|16
1724844030000|2024-08-28 11:20:30|5628.33|5627.63|5629.08|5628.38|5629.08|5628.38|5628.33|5627.63|33
1724844040000|2024-08-28 11:20:40|5628.83|5628.13|5629.33|5628.63|5629.33|5628.63|5628.83|5628.13|92
1724844050000|2024-08-28 11:20:50|5629.08|5628.38|5629.33|5628.63|5629.33|5628.63|5629.08|5628.38|42
1724844060000|2024-08-28 11:21:00|||||||||8
1724844070000|2024-08-28 11:21:10|5629.45|5628.75|5629.45|5628.75|5629.45|5628.75|5629.45|5628.75|55
1724844080000|2024-08-28 11:21:20|5629.33|5628.63|5629.33|5628.63|5629.33|5628.63|5629.33|5628.63|2
1724844090000|2024-08-28 11:21:30|5629.08|5628.38|5629.08|5628.38|5629.08|5628.38|5629.08|5628.38|33
1724844100000|2024-08-28 11:21:40|5629.33|5628.63|5629.33|5628.63|5629.33|5628.63|5629.33|5628.63|14
1724844110000|2024-08-28 11:21:50|5629.08|5628.38|5629.08|5628.38|5629.08|5628.38|5629.08|5628.38|16
1724844120000|2024-08-28 11:22:00|||||||||5
1724844140000|2024-08-28 11:22:20|5629.33|5628.63|5629.58|5628.88|5629.58|5628.88|5629.33|5628.63|38
1724844150000|2024-08-28 11:22:30|5629.45|5628.75|5629.58|5628.88|5629.58|5628.88|5629.45|5628.75|13
1724844160000|2024-08-28 11:22:40|5629.45|5628.75|5629.33|5628.63|5629.45|5628.75|5629.33|5628.63|3
1724844170000|2024-08-28 11:22:50|5629.58|5628.88|5629.45|5628.75|5629.58|5628.88|5629.33|5628.63|28
1724844180000|2024-08-28 11:23:00|5629.58|5628.88|5629.33|5628.63|5629.7|5629|5629.33|5628.63|53
1724844190000|2024-08-28 11:23:10|5629.08|5628.38|5629.33|5628.63|5629.33|5628.63|5629.08|5628.38|23
1724844200000|2024-08-28 11:23:20|5629.2|5628.5|5629.58|5628.88|5629.58|5628.88|5629.08|5628.38|66
1724844210000|2024-08-28 11:23:30|5629.7|5629|5629.83|5629.13|5629.83|5629.13|5629.58|5628.88|51
1724844220000|2024-08-28 11:23:40|||||||||2
1724844230000|2024-08-28 11:23:50|5629.7|5629|5629.83|5629.13|5629.83|5629.13|5629.7|5629|12
1724844240000|2024-08-28 11:24:00|||||||||9
1724844250000|2024-08-28 11:24:10|5629.7|5629|5629.7|5629|5629.7|5629|5629.58|5628.88|1
1724844260000|2024-08-28 11:24:20|5629.58|5628.88|5629.58|5628.88|5629.83|5629.13|5629.58|5628.88|31
1724844270000|2024-08-28 11:24:30|5629.45|5628.75|5629.33|5628.63|5629.45|5628.75|5629.33|5628.63|13
1724844280000|2024-08-28 11:24:40|||||||||12
1724844290000|2024-08-28 11:24:50|5629.08|5628.38|5629.08|5628.38|5629.08|5628.38|5629.08|5628.38|16
1724844300000|2024-08-28 11:25:00|5629.33|5628.63|5628.83|5628.13|5629.33|5628.63|5628.83|5628.13|31
1724844310000|2024-08-28 11:25:10|5628.58|5627.88|5628.83|5628.13|5628.83|5628.13|5628.58|5627.88|60
1724844320000|2024-08-28 11:25:20|5628.7|5628|5628.58|5627.88|5628.7|5628|5628.58|5627.88|14
1724844330000|2024-08-28 11:25:30|5628.33|5627.63|5628.33|5627.63|5628.33|5627.63|5628.33|5627.63|4
1724844340000|2024-08-28 11:25:40|||||||||28
1724844350000|2024-08-28 11:25:50|5628.2|5627.5|5628.08|5627.38|5628.33|5627.63|5628.08|5627.38|13
1724844360000|2024-08-28 11:26:00|5627.95|5627.25|5628.33|5627.63|5628.33|5627.63|5627.83|5627.13|43
1724844370000|2024-08-28 11:26:10|5628.2|5627.5|5628.33|5627.63|5628.33|5627.63|5628.2|5627.5|19
1724844390000|2024-08-28 11:26:30|5628.08|5627.38|5628.08|5627.38|5628.2|5627.5|5628.08|5627.38|20
1724844400000|2024-08-28 11:26:40|5627.95|5627.25|5628.08|5627.38|5628.08|5627.38|5627.83|5627.13|33
1724844410000|2024-08-28 11:26:50|5627.95|5627.25|5627.83|5627.13|5627.95|5627.25|5627.83|5627.13|8
1724844420000|2024-08-28 11:27:00|5627.95|5627.25|5627.83|5627.13|5628.08|5627.38|5627.83|5627.13|5
1724844430000|2024-08-28 11:27:10|||||||||15
1724844440000|2024-08-28 11:27:20|||||||||7
1724844450000|2024-08-28 11:27:30|5627.58|5626.88|5627.33|5626.63|5627.58|5626.88|5627.33|5626.63|40
1724844460000|2024-08-28 11:27:40|5627.45|5626.75|5627.33|5626.63|5627.45|5626.75|5627.33|5626.63|21
1724844470000|2024-08-28 11:27:50|5627.2|5626.5|5627.08|5626.38|5627.2|5626.5|5627.08|5626.38|37
1724844480000|2024-08-28 11:28:00|5627.2|5626.5|5627.08|5626.38|5627.2|5626.5|5627.08|5626.38|34
1724844490000|2024-08-28 11:28:10|5627.33|5626.63|5627.58|5626.88|5627.83|5627.13|5627.33|5626.63|63
1724844500000|2024-08-28 11:28:20|5627.33|5626.63|5627.58|5626.88|5627.58|5626.88|5627.33|5626.63|24
1724844510000|2024-08-28 11:28:30|5627.45|5626.75|5627.58|5626.88|5627.58|5626.88|5627.45|5626.75|22
1724844520000|2024-08-28 11:28:40|||||||||5
1724844530000|2024-08-28 11:28:50|5627.83|5627.13|5627.83|5627.13|5627.83|5627.13|5627.83|5627.13|36
1724844540000|2024-08-28 11:29:00|5627.95|5627.25|5627.7|5627|5628.08|5627.38|5627.58|5626.88|46
1724844550000|2024-08-28 11:29:10|5627.58|5626.88|5627.58|5626.88|5627.58|5626.88|5627.58|5626.88|17
1724844560000|2024-08-28 11:29:20|5627.7|5627|5627.58|5626.88|5627.7|5627|5627.58|5626.88|20
1724844570000|2024-08-28 11:29:30|5627.7|5627|5627.58|5626.88|5627.7|5627|5627.58|5626.88|41
1724844580000|2024-08-28 11:29:40|5627.45|5626.75|5627.33|5626.63|5627.45|5626.75|5627.33|5626.63|31
1724844590000|2024-08-28 11:29:50|5627.2|5626.5|5627.08|5626.38|5627.2|5626.5|5627.08|5626.38|17
1724844600000|2024-08-28 11:30:00|5627.2|5626.5|5627.58|5626.88|5627.58|5626.88|5627.08|5626.38|50
1724844610000|2024-08-28 11:30:10|5627.33|5626.63|5627.33|5626.63|5627.33|5626.63|5627.33|5626.63|17
1724844620000|2024-08-28 11:30:20|5627.08|5626.38|5627.33|5626.63|5627.33|5626.63|5627.08|5626.38|35
1724844630000|2024-08-28 11:30:30|5627.58|5626.88|5627.33|5626.63|5627.83|5627.13|5627.33|5626.63|62
1724844640000|2024-08-28 11:30:40|5627.58|5626.88|5627.58|5626.88|5627.58|5626.88|5627.45|5626.75|18
1724844650000|2024-08-28 11:30:50|5627.45|5626.75|5627.33|5626.63|5627.45|5626.75|5627.33|5626.63|3
1724844670000|2024-08-28 11:31:10|5627.45|5626.75|5627.45|5626.75|5627.58|5626.88|5627.33|5626.63|16
1724844680000|2024-08-28 11:31:20|5627.33|5626.63|5627.33|5626.63|5627.33|5626.63|5627.33|5626.63|8
1724844690000|2024-08-28 11:31:30|||||||||1
1724844700000|2024-08-28 11:31:40|||||||||2
1724844710000|2024-08-28 11:31:50|||||||||5
1724844720000|2024-08-28 11:32:00|5627.45|5626.75|5627.83|5627.13|5627.83|5627.13|5627.45|5626.75|57
1724844730000|2024-08-28 11:32:10|5627.95|5627.25|5628.08|5627.38|5628.08|5627.38|5627.83|5627.13|41
1724844740000|2024-08-28 11:32:20|5627.95|5627.25|5627.83|5627.13|5627.95|5627.25|5627.83|5627.13|5
1724844750000|2024-08-28 11:32:30|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|14
1724844760000|2024-08-28 11:32:40|5627.95|5627.25|5627.95|5627.25|5627.95|5627.25|5627.83|5627.13|33
1724844770000|2024-08-28 11:32:50|5627.83|5627.13|5627.7|5627|5627.83|5627.13|5627.58|5626.88|2
1724844780000|2024-08-28 11:33:00|5627.83|5627.13|5627.58|5626.88|5627.83|5627.13|5627.58|5626.88|5
1724844790000|2024-08-28 11:33:10|5627.83|5627.13|5627.33|5626.63|5627.83|5627.13|5627.33|5626.63|149
1724844800000|2024-08-28 11:33:20|5627.2|5626.5|5627.08|5626.38|5627.2|5626.5|5627.08|5626.38|32
1724844810000|2024-08-28 11:33:30|5626.83|5626.13|5627.08|5626.38|5627.08|5626.38|5626.83|5626.13|14
1724844820000|2024-08-28 11:33:40|5627.33|5626.63|5627.33|5626.63|5627.33|5626.63|5627.2|5626.5|22
1724844830000|2024-08-28 11:33:50|||||||||1
1724844840000|2024-08-28 11:34:00|5627.2|5626.5|5627.33|5626.63|5627.33|5626.63|5627.2|5626.5|36
1724844850000|2024-08-28 11:34:10|5627.45|5626.75|5627.33|5626.63|5627.45|5626.75|5627.33|5626.63|21
1724844860000|2024-08-28 11:34:20|5627.2|5626.5|5627.08|5626.38|5627.2|5626.5|5627.08|5626.38|27
1724844880000|2024-08-28 11:34:40|5627.33|5626.63|5627.33|5626.63|5627.33|5626.63|5627.33|5626.63|20
1724844890000|2024-08-28 11:34:50|||||||||4
1724844900000|2024-08-28 11:35:00|5627.2|5626.5|5627.08|5626.38|5627.33|5626.63|5626.83|5626.13|58
1724844910000|2024-08-28 11:35:10|5626.95|5626.25|5627.08|5626.38|5627.08|5626.38|5626.83|5626.13|23
1724844920000|2024-08-28 11:35:20|5626.83|5626.13|5626.83|5626.13|5627.08|5626.38|5626.83|5626.13|49
1724844930000|2024-08-28 11:35:30|5626.95|5626.25|5626.83|5626.13|5627.08|5626.38|5626.83|5626.13|37
1724844940000|2024-08-28 11:35:40|5626.7|5626|5626.7|5626|5626.7|5626|5626.58|5625.88|31
1724844950000|2024-08-28 11:35:50|5626.83|5626.13|5626.83|5626.13|5627.08|5626.38|5626.83|5626.13|69
1724844960000|2024-08-28 11:36:00|||||||||5
1724844970000|2024-08-28 11:36:10|5626.7|5626|5627.08|5626.38|5627.08|5626.38|5626.58|5625.88|45
1724844980000|2024-08-28 11:36:20|5626.83|5626.13|5627.08|5626.38|5627.08|5626.38|5626.83|5626.13|19
1724844990000|2024-08-28 11:36:30|5626.95|5626.25|5626.83|5626.13|5626.95|5626.25|5626.83|5626.13|2
1724845000000|2024-08-28 11:36:40|||||||||18
1724845010000|2024-08-28 11:36:50|5627.08|5626.38|5627.08|5626.38|5627.08|5626.38|5627.08|5626.38|6
1724845020000|2024-08-28 11:37:00|5627.33|5626.63|5627.33|5626.63|5627.33|5626.63|5627.33|5626.63|14
1724845030000|2024-08-28 11:37:10|||||||||1
1724845040000|2024-08-28 11:37:20|||||||||2
1724845050000|2024-08-28 11:37:30|5627.45|5626.75|5627.58|5626.88|5627.58|5626.88|5627.33|5626.63|19
1724845060000|2024-08-28 11:37:40|||||||||9
1724845080000|2024-08-28 11:38:00|5627.7|5627|5627.58|5626.88|5627.83|5627.13|5627.58|5626.88|44
1724845090000|2024-08-28 11:38:10|5627.7|5627|5627.83|5627.13|5627.83|5627.13|5627.7|5627|4
1724845100000|2024-08-28 11:38:20|5627.7|5627|5627.83|5627.13|5627.83|5627.13|5627.7|5627|16
1724845110000|2024-08-28 11:38:30|||||||||2
1724845120000|2024-08-28 11:38:40|5627.95|5627.25|5628.08|5627.38|5628.08|5627.38|5627.83|5627.13|12
1724845130000|2024-08-28 11:38:50|5628.33|5627.63|5628.08|5627.38|5628.33|5627.63|5628.08|5627.38|65
1724845150000|2024-08-28 11:39:10|5628.2|5627.5|5628.33|5627.63|5628.33|5627.63|5628.08|5627.38|32
1724845160000|2024-08-28 11:39:20|5628.2|5627.5|5628.33|5627.63|5628.33|5627.63|5628.2|5627.5|38
1724845170000|2024-08-28 11:39:30|||||||||2
1724845180000|2024-08-28 11:39:40|5628.58|5627.88|5628.33|5627.63|5628.58|5627.88|5628.33|5627.63|49
1724845190000|2024-08-28 11:39:50|||||||||6
1724845200000|2024-08-28 11:40:00|5628.2|5627.5|5628.33|5627.63|5628.33|5627.63|5628.2|5627.5|11
1724845210000|2024-08-28 11:40:10|||||||||4
1724845220000|2024-08-28 11:40:20|||||||||1
1724845230000|2024-08-28 11:40:30|5628.45|5627.75|5628.58|5627.88|5628.58|5627.88|5628.45|5627.75|21
1724845240000|2024-08-28 11:40:40|5628.45|5627.75|5628.33|5627.63|5628.45|5627.75|5628.33|5627.63|10
1724845250000|2024-08-28 11:40:50|5627.83|5627.13|5628.08|5627.38|5628.08|5627.38|5627.83|5627.13|91
1724845260000|2024-08-28 11:41:00|5627.83|5627.13|5627.83|5627.13|5627.83|5627.13|5627.83|5627.13|19
1724845270000|2024-08-28 11:41:10|5627.95|5627.25|5627.95|5627.25|5628.08|5627.38|5627.83|5627.13|369
1724845280000|2024-08-28 11:41:20|5627.83|5627.13|5628.08|5627.38|5628.08|5627.38|5627.83|5627.13|22
1724845290000|2024-08-28 11:41:30|5627.95|5627.25|5627.58|5626.88|5627.95|5627.25|5627.58|5626.88|48
1724845300000|2024-08-28 11:41:40|5627.33|5626.63|5627.33|5626.63|5627.33|5626.63|5627.33|5626.63|3
1724845310000|2024-08-28 11:41:50|5627.58|5626.88|5628.08|5627.38|5628.08|5627.38|5627.45|5626.75|90
1724845320000|2024-08-28 11:42:00|5627.95|5627.25|5627.83|5627.13|5628.08|5627.38|5627.83|5627.13|27
1724845330000|2024-08-28 11:42:10|||||||||1
1724845340000|2024-08-28 11:42:20|||||||||1
1724845350000|2024-08-28 11:42:30|5627.7|5627|5627.83|5627.13|5627.83|5627.13|5627.58|5626.88|20
1724845360000|2024-08-28 11:42:40|5627.7|5627|5627.58|5626.88|5627.7|5627|5627.58|5626.88|2
1724845380000|2024-08-28 11:43:00|||||||||17
1724845390000|2024-08-28 11:43:10|5627.83|5627.13|5627.83|5627.13|5627.83|5627.13|5627.83|5627.13|12
1724845400000|2024-08-28 11:43:20|5627.95|5627.25|5628.08|5627.38|5628.08|5627.38|5627.95|5627.25|10
1724845410000|2024-08-28 11:43:30|5627.83|5627.13|5627.58|5626.88|5627.83|5627.13|5627.58|5626.88|23
1724845420000|2024-08-28 11:43:40|5627.33|5626.63|5627.33|5626.63|5627.33|5626.63|5627.33|5626.63|1
1724845430000|2024-08-28 11:43:50|5627.2|5626.5|5627.2|5626.5|5627.33|5626.63|5627.2|5626.5|1
1724845440000|2024-08-28 11:44:00|5627.33|5626.63|5627.08|5626.38|5627.33|5626.63|5627.08|5626.38|7
1724845450000|2024-08-28 11:44:10|5627.33|5626.63|5627.08|5626.38|5627.33|5626.63|5627.08|5626.38|28
1724845460000|2024-08-28 11:44:20|5627.33|5626.63|5627.33|5626.63|5627.33|5626.63|5627.33|5626.63|20
1724845480000|2024-08-28 11:44:40|5627.45|5626.75|5627.58|5626.88|5627.58|5626.88|5627.45|5626.75|16
1724845490000|2024-08-28 11:44:50|5627.45|5626.75|5627.45|5626.75|5627.45|5626.75|5627.45|5626.75|9
1724845500000|2024-08-28 11:45:00|5627.58|5626.88|5627.58|5626.88|5627.58|5626.88|5627.33|5626.63|21
1724845510000|2024-08-28 11:45:10|5627.45|5626.75|5627.33|5626.63|5627.45|5626.75|5627.33|5626.63|16
1724845520000|2024-08-28 11:45:20|5627.45|5626.75|5627.33|5626.63|5627.58|5626.88|5627.33|5626.63|6
1724845540000|2024-08-28 11:45:40|5627.08|5626.38|5627.08|5626.38|5627.08|5626.38|5627.08|5626.38|15
1724845550000|2024-08-28 11:45:50|5626.95|5626.25|5626.95|5626.25|5626.95|5626.25|5626.95|5626.25|18
1724845560000|2024-08-28 11:46:00|5626.83|5626.13|5626.83|5626.13|5626.83|5626.13|5626.83|5626.13|0
1724845570000|2024-08-28 11:46:10|||||||||38
1724845580000|2024-08-28 11:46:20|||||||||3
1724845590000|2024-08-28 11:46:30|5626.7|5626|5626.83|5626.13|5626.83|5626.13|5626.58|5625.88|23
1724845600000|2024-08-28 11:46:40|5626.58|5625.88|5626.83|5626.13|5626.83|5626.13|5626.58|5625.88|15
1724845610000|2024-08-28 11:46:50|5626.7|5626|5626.83|5626.13|5626.83|5626.13|5626.58|5625.88|43
1724845620000|2024-08-28 11:47:00|5627.08|5626.38|5627.08|5626.38|5627.08|5626.38|5627.08|5626.38|7
1724845630000|2024-08-28 11:47:10|5626.95|5626.25|5627.08|5626.38|5627.08|5626.38|5626.95|5626.25|8
1724845640000|2024-08-28 11:47:20|5626.95|5626.25|5626.83|5626.13|5626.95|5626.25|5626.83|5626.13|5
1724845660000|2024-08-28 11:47:40|||||||||14
1724845670000|2024-08-28 11:47:50|5626.7|5626|5626.58|5625.88|5626.7|5626|5626.58|5625.88|3
1724845680000|2024-08-28 11:48:00|||||||||66
1724845690000|2024-08-28 11:48:10|5626.45|5625.75|5626.58|5625.88|5626.58|5625.88|5626.45|5625.75|5
1724845700000|2024-08-28 11:48:20|5626.45|5625.75|5626.58|5625.88|5626.58|5625.88|5626.45|5625.75|16
1724845710000|2024-08-28 11:48:30|5626.45|5625.75|5626.58|5625.88|5626.58|5625.88|5626.33|5625.63|4
1724845720000|2024-08-28 11:48:40|5626.45|5625.75|5626.33|5625.63|5626.45|5625.75|5626.2|5625.5|37
1724845730000|2024-08-28 11:48:50|||||||||3
1724845740000|2024-08-28 11:49:00|5626.08|5625.38|5626.08|5625.38|5626.08|5625.38|5626.08|5625.38|26
1724845750000|2024-08-28 11:49:10|5625.95|5625.25|5625.58|5624.88|5625.95|5625.25|5625.58|5624.88|15
1724845760000|2024-08-28 11:49:20|5625.83|5625.13|5625.83|5625.13|5625.83|5625.13|5625.83|5625.13|66
1724845770000|2024-08-28 11:49:30|5625.7|5625|5625.58|5624.88|5625.83|5625.13|5625.58|5624.88|56
1724845780000|2024-08-28 11:49:40|5625.83|5625.13|5626.08|5625.38|5626.08|5625.38|5625.58|5624.88|20
1724845790000|2024-08-28 11:49:50|||||||||7
1724845800000|2024-08-28 11:50:00|5625.83|5625.13|5625.83|5625.13|5626.08|5625.38|5625.83|5625.13|25
1724845810000|2024-08-28 11:50:10|5625.7|5625|5625.7|5625|5625.83|5625.13|5625.58|5624.88|19
1724845820000|2024-08-28 11:50:20|5625.83|5625.13|5625.83|5625.13|5625.95|5625.25|5625.7|5625|77
1724845830000|2024-08-28 11:50:30|5625.58|5624.88|5625.58|5624.88|5625.58|5624.88|5625.58|5624.88|17
1724845840000|2024-08-28 11:50:40|||||||||1
1724845850000|2024-08-28 11:50:50|5625.83|5625.13|5625.08|5624.38|5625.83|5625.13|5625.08|5624.38|179
1724845860000|2024-08-28 11:51:00|5624.95|5624.25|5624.58|5623.88|5624.95|5624.25|5623.83|5623.13|269
1724845870000|2024-08-28 11:51:10|5624.33|5623.63|5624.33|5623.63|5624.33|5623.63|5623.83|5623.13|98
1724845880000|2024-08-28 11:51:20|5624.58|5623.88|5624.58|5623.88|5624.58|5623.88|5624.33|5623.63|104
1724845890000|2024-08-28 11:51:30|5624.45|5623.75|5624.33|5623.63|5624.58|5623.88|5624.33|5623.63|39
1724845900000|2024-08-28 11:51:40|||||||||4
1724845910000|2024-08-28 11:51:50|5624.08|5623.38|5624.08|5623.38|5624.08|5623.38|5624.08|5623.38|67
1724845920000|2024-08-28 11:52:00|||||||||2
1724845930000|2024-08-28 11:52:10|5623.95|5623.25|5623.83|5623.13|5623.95|5623.25|5623.83|5623.13|63
1724845940000|2024-08-28 11:52:20|5623.7|5623|5623.33|5622.63|5623.83|5623.13|5623.33|5622.63|224
1724845950000|2024-08-28 11:52:30|5623.58|5622.88|5624.08|5623.38|5624.2|5623.5|5623.58|5622.88|122
1724845960000|2024-08-28 11:52:40|5623.95|5623.25|5624.08|5623.38|5624.08|5623.38|5623.95|5623.25|15
1724845970000|2024-08-28 11:52:50|5623.95|5623.25|5624.08|5623.38|5624.33|5623.63|5623.95|5623.25|113
1724845980000|2024-08-28 11:53:00|5624.2|5623.5|5624.58|5623.88|5624.7|5624|5624.2|5623.5|81
1724845990000|2024-08-28 11:53:10|5624.33|5623.63|5624.33|5623.63|5624.33|5623.63|5624.33|5623.63|26
1724846000000|2024-08-28 11:53:20|5624.58|5623.88|5624.33|5623.63|5624.58|5623.88|5624.33|5623.63|134
1724846010000|2024-08-28 11:53:30|5624.2|5623.5|5624.33|5623.63|5624.33|5623.63|5624.08|5623.38|68
1724846020000|2024-08-28 11:53:40|5624.2|5623.5|5624.08|5623.38|5624.33|5623.63|5624.08|5623.38|3
1724846030000|2024-08-28 11:53:50|5624.2|5623.5|5624.2|5623.5|5624.33|5623.63|5624.2|5623.5|13
1724846040000|2024-08-28 11:54:00|5624.08|5623.38|5624.58|5623.88|5624.58|5623.88|5624.08|5623.38|40
1724846050000|2024-08-28 11:54:10|5624.45|5623.75|5624.83|5624.13|5624.83|5624.13|5624.45|5623.75|22
1724846060000|2024-08-28 11:54:20|5625.08|5624.38|5625.08|5624.38|5625.08|5624.38|5624.83|5624.13|58
1724846070000|2024-08-28 11:54:30|5624.95|5624.25|5625.08|5624.38|5625.08|5624.38|5624.95|5624.25|4
1724846080000|2024-08-28 11:54:40|5624.95|5624.25|5624.83|5624.13|5625.08|5624.38|5624.83|5624.13|43
1724846090000|2024-08-28 11:54:50|5624.95|5624.25|5624.83|5624.13|5624.95|5624.25|5624.83|5624.13|23
1724846100000|2024-08-28 11:55:00|5624.7|5624|5623.83|5623.13|5624.7|5624|5623.7|5623|99
1724846110000|2024-08-28 11:55:10|5623.7|5623|5623.83|5623.13|5623.95|5623.25|5623.58|5622.88|56
1724846120000|2024-08-28 11:55:20|5623.7|5623|5623.58|5622.88|5623.7|5623|5623.58|5622.88|15
1724846130000|2024-08-28 11:55:30|5623.7|5623|5623.83|5623.13|5623.83|5623.13|5623.7|5623|23
1724846140000|2024-08-28 11:55:40|5623.7|5623|5623.83|5623.13|5623.83|5623.13|5623.7|5623|9
1724846150000|2024-08-28 11:55:50|||||||||1
1724846160000|2024-08-28 11:56:00|5623.7|5623|5623.58|5622.88|5623.83|5623.13|5623.58|5622.88|23
1724846170000|2024-08-28 11:56:10|5623.33|5622.63|5623.08|5622.38|5623.33|5622.63|5623.08|5622.38|102
1724846180000|2024-08-28 11:56:20|5623.33|5622.63|5623.33|5622.63|5623.33|5622.63|5623.33|5622.63|12
1724846190000|2024-08-28 11:56:30|5623.08|5622.38|5623.08|5622.38|5623.08|5622.38|5623.08|5622.38|69
1724846200000|2024-08-28 11:56:40|5622.95|5622.25|5622.83|5622.13|5622.95|5622.25|5622.58|5621.88|67
1724846210000|2024-08-28 11:56:50|5622.58|5621.88|5622.58|5621.88|5622.83|5622.13|5622.58|5621.88|33
1724846220000|2024-08-28 11:57:00|5622.7|5622|5622.83|5622.13|5623.08|5622.38|5622.58|5621.88|55
1724846230000|2024-08-28 11:57:10|||||||||5
1724846240000|2024-08-28 11:57:20|5622.7|5622|5622.33|5621.63|5622.83|5622.13|5622.33|5621.63|127
1724846250000|2024-08-28 11:57:30|5622.2|5621.5|5621.83|5621.13|5622.2|5621.5|5621.7|5621|108
1724846260000|2024-08-28 11:57:40|5621.7|5621|5621.83|5621.13|5621.83|5621.13|5621.58|5620.88|50
1724846270000|2024-08-28 11:57:50|5621.7|5621|5621.83|5621.13|5621.83|5621.13|5621.58|5620.88|40
1724846280000|2024-08-28 11:58:00|5621.7|5621|5621.58|5620.88|5621.83|5621.13|5621.58|5620.88|42
1724846290000|2024-08-28 11:58:10|5621.7|5621|5621.58|5620.88|5621.83|5621.13|5621.58|5620.88|32
1724846300000|2024-08-28 11:58:20|5621.7|5621|5621.7|5621|5621.83|5621.13|5621.58|5620.88|24
1724846310000|2024-08-28 11:58:30|5621.58|5620.88|5621.58|5620.88|5621.83|5621.13|5621.58|5620.88|16
1724846320000|2024-08-28 11:58:40|5621.45|5620.75|5620.83|5620.13|5621.45|5620.75|5620.83|5620.13|159
1724846330000|2024-08-28 11:58:50|5620.95|5620.25|5621.08|5620.38|5621.33|5620.63|5620.83|5620.13|69
1724846340000|2024-08-28 11:59:00|5620.83|5620.13|5621.58|5620.88|5621.58|5620.88|5620.83|5620.13|110
1724846350000|2024-08-28 11:59:10|5621.45|5620.75|5622.08|5621.38|5622.2|5621.5|5621.33|5620.63|133
1724846360000|2024-08-28 11:59:20|5622.2|5621.5|5622.58|5621.88|5622.58|5621.88|5622.08|5621.38|38
1724846370000|2024-08-28 11:59:30|5622.33|5621.63|5622.33|5621.63|5622.33|5621.63|5622.33|5621.63|38
1724846380000|2024-08-28 11:59:40|||||||||13
1724846390000|2024-08-28 11:59:50|5622.08|5621.38|5622.33|5621.63|5622.33|5621.63|5622.08|5621.38|24
1724846400000|2024-08-28 12:00:00|5622.08|5621.38|5622.33|5621.63|5622.58|5621.88|5622.08|5621.38|139
1724846410000|2024-08-28 12:00:10|5622.08|5621.38|5622.08|5621.38|5622.08|5621.38|5622.08|5621.38|53
1724846420000|2024-08-28 12:00:20|5622.2|5621.5|5622.83|5622.13|5622.83|5622.13|5621.83|5621.13|104
1724846430000|2024-08-28 12:00:30|5622.7|5622|5622.33|5621.63|5622.7|5622|5622.33|5621.63|43
1724846440000|2024-08-28 12:00:40|5622.58|5621.88|5622.58|5621.88|5622.83|5622.13|5622.58|5621.88|32
1724846450000|2024-08-28 12:00:50|5622.33|5621.63|5622.58|5621.88|5622.7|5622|5622.33|5621.63|36
1724846460000|2024-08-28 12:01:00|5622.83|5622.13|5622.83|5622.13|5623.08|5622.38|5622.58|5621.88|40
1724846470000|2024-08-28 12:01:10|5622.58|5621.88|5622.58|5621.88|5622.58|5621.88|5622.58|5621.88|14
1724846480000|2024-08-28 12:01:20|5622.45|5621.75|5622.33|5621.63|5622.58|5621.88|5622.33|5621.63|29
1724846490000|2024-08-28 12:01:30|5622.45|5621.75|5622.58|5621.88|5622.58|5621.88|5622.45|5621.75|23
1724846500000|2024-08-28 12:01:40|5622.45|5621.75|5622.08|5621.38|5622.45|5621.75|5622.08|5621.38|25
1724846510000|2024-08-28 12:01:50|||||||||7
1724846520000|2024-08-28 12:02:00|5622.33|5621.63|5622.33|5621.63|5622.33|5621.63|5622.33|5621.63|37
1724846530000|2024-08-28 12:02:10|5622.58|5621.88|5622.58|5621.88|5622.58|5621.88|5622.33|5621.63|18
1724846540000|2024-08-28 12:02:20|||||||||20
1724846550000|2024-08-28 12:02:30|5622.83|5622.13|5623.08|5622.38|5623.08|5622.38|5622.83|5622.13|50
1724846560000|2024-08-28 12:02:40|||||||||3
1724846570000|2024-08-28 12:02:50|5622.95|5622.25|5623.08|5622.38|5623.08|5622.38|5622.95|5622.25|7
1724846580000|2024-08-28 12:03:00|5622.83|5622.13|5622.95|5622.25|5623.08|5622.38|5622.83|5622.13|73
1724846590000|2024-08-28 12:03:10|5622.83|5622.13|5622.33|5621.63|5623.33|5622.63|5622.33|5621.63|112
1724846600000|2024-08-28 12:03:20|5622.45|5621.75|5622.08|5621.38|5622.58|5621.88|5622.08|5621.38|21
1724846610000|2024-08-28 12:03:30|5622.33|5621.63|5622.08|5621.38|5622.33|5621.63|5621.95|5621.25|56
1724846620000|2024-08-28 12:03:40|5621.83|5621.13|5621.83|5621.13|5622.08|5621.38|5621.83|5621.13|32
1724846630000|2024-08-28 12:03:50|5621.95|5621.25|5622.08|5621.38|5622.2|5621.5|5621.95|5621.25|46
1724846640000|2024-08-28 12:04:00|5622.33|5621.63|5622.58|5621.88|5622.58|5621.88|5622.33|5621.63|75
1724846650000|2024-08-28 12:04:10|5622.83|5622.13|5623.33|5622.63|5623.58|5622.88|5622.83|5622.13|92
1724846660000|2024-08-28 12:04:20|5623.08|5622.38|5623.08|5622.38|5623.2|5622.5|5622.83|5622.13|126
1724846670000|2024-08-28 12:04:30|5622.83|5622.13|5623.08|5622.38|5623.08|5622.38|5622.83|5622.13|67
1724846680000|2024-08-28 12:04:40|5623.2|5622.5|5622.83|5622.13|5623.2|5622.5|5622.83|5622.13|75
1724846690000|2024-08-28 12:04:50|5622.7|5622|5622.33|5621.63|5622.7|5622|5622.33|5621.63|24
1724846700000|2024-08-28 12:05:00|5622.08|5621.38|5622.08|5621.38|5622.08|5621.38|5621.83|5621.13|41
1724846710000|2024-08-28 12:05:10|5621.83|5621.13|5621.83|5621.13|5621.83|5621.13|5621.83|5621.13|11
1724846720000|2024-08-28 12:05:20|5621.95|5621.25|5622.08|5621.38|5622.08|5621.38|5621.95|5621.25|37
1724846730000|2024-08-28 12:05:30|5622.33|5621.63|5622.58|5621.88|5622.58|5621.88|5622.33|5621.63|29
1724846740000|2024-08-28 12:05:40|||||||||16
1724846750000|2024-08-28 12:05:50|||||||||10
1724846760000|2024-08-28 12:06:00|||||||||8
1724846770000|2024-08-28 12:06:10|5622.33|5621.63|5622.33|5621.63|5622.58|5621.88|5622.33|5621.63|65
1724846780000|2024-08-28 12:06:20|5622.08|5621.38|5622.08|5621.38|5622.33|5621.63|5622.08|5621.38|28
1724846790000|2024-08-28 12:06:30|5622.33|5621.63|5622.58|5621.88|5622.58|5621.88|5622.08|5621.38|51
1724846800000|2024-08-28 12:06:40|5622.45|5621.75|5622.83|5622.13|5622.83|5622.13|5622.45|5621.75|93
1724846810000|2024-08-28 12:06:50|5622.58|5621.88|5622.58|5621.88|5622.83|5622.13|5622.33|5621.63|114
1724846820000|2024-08-28 12:07:00|5622.83|5622.13|5622.83|5622.13|5622.83|5622.13|5622.7|5622|33
1724846830000|2024-08-28 12:07:10|5622.58|5621.88|5622.83|5622.13|5622.83|5622.13|5622.58|5621.88|36
1724846840000|2024-08-28 12:07:20|5622.58|5621.88|5622.58|5621.88|5622.58|5621.88|5622.58|5621.88|14
1724846850000|2024-08-28 12:07:30|||||||||24
1724846860000|2024-08-28 12:07:40|5622.45|5621.75|5622.33|5621.63|5622.45|5621.75|5622.33|5621.63|26
1724846870000|2024-08-28 12:07:50|5622.08|5621.38|5622.08|5621.38|5622.08|5621.38|5622.08|5621.38|9
1724846880000|2024-08-28 12:08:00|5621.95|5621.25|5621.83|5621.13|5622.08|5621.38|5621.83|5621.13|57
1724846890000|2024-08-28 12:08:10|5622.08|5621.38|5622.08|5621.38|5622.08|5621.38|5621.95|5621.25|4
1724846900000|2024-08-28 12:08:20|5621.95|5621.25|5622.08|5621.38|5622.08|5621.38|5621.83|5621.13|34
1724846910000|2024-08-28 12:08:30|5621.83|5621.13|5621.83|5621.13|5621.83|5621.13|5621.83|5621.13|13
1724846920000|2024-08-28 12:08:40|5621.95|5621.25|5621.83|5621.13|5621.95|5621.25|5621.83|5621.13|15
1724846930000|2024-08-28 12:08:50|5621.58|5620.88|5621.33|5620.63|5621.58|5620.88|5621.08|5620.38|125
1724846940000|2024-08-28 12:09:00|5621.08|5620.38|5621.08|5620.38|5621.33|5620.63|5621.08|5620.38|88
1724846950000|2024-08-28 12:09:10|5621.2|5620.5|5621.33|5620.63|5621.45|5620.75|5621.2|5620.5|27
1724846960000|2024-08-28 12:09:20|5621.2|5620.5|5621.08|5620.38|5621.2|5620.5|5621.08|5620.38|19
1724846970000|2024-08-28 12:09:30|5621.2|5620.5|5621.58|5620.88|5621.58|5620.88|5621.2|5620.5|52
1724846980000|2024-08-28 12:09:40|5621.33|5620.63|5621.08|5620.38|5621.33|5620.63|5621.08|5620.38|17
1724846990000|2024-08-28 12:09:50|||||||||42
1724847000000|2024-08-28 12:10:00|5620.95|5620.25|5620.58|5619.88|5621.08|5620.38|5620.58|5619.88|209
1724847010000|2024-08-28 12:10:10|5620.45|5619.75|5620.33|5619.63|5620.45|5619.75|5620.33|5619.63|88
1724847020000|2024-08-28 12:10:20|5620.58|5619.88|5619.58|5618.88|5620.58|5619.88|5619.58|5618.88|268
1724847030000|2024-08-28 12:10:30|5619.7|5619|5620.08|5619.38|5620.08|5619.38|5619.58|5618.88|186
1724847040000|2024-08-28 12:10:40|5619.95|5619.25|5620.58|5619.88|5620.58|5619.88|5619.83|5619.13|126
1724847050000|2024-08-28 12:10:50|5620.45|5619.75|5620.33|5619.63|5620.45|5619.75|5620.33|5619.63|19
1724847060000|2024-08-28 12:11:00|5620.45|5619.75|5620.83|5620.13|5620.83|5620.13|5620.33|5619.63|96
1724847070000|2024-08-28 12:11:10|5620.58|5619.88|5620.58|5619.88|5620.58|5619.88|5620.33|5619.63|69
1724847080000|2024-08-28 12:11:20|5620.33|5619.63|5620.58|5619.88|5620.58|5619.88|5620.33|5619.63|42
1724847090000|2024-08-28 12:11:30|5620.45|5619.75|5620.33|5619.63|5620.58|5619.88|5620.33|5619.63|59
1724847100000|2024-08-28 12:11:40|5620.45|5619.75|5620.33|5619.63|5620.45|5619.75|5620.33|5619.63|7
1724847110000|2024-08-28 12:11:50|5620.08|5619.38|5619.83|5619.13|5620.08|5619.38|5619.83|5619.13|182
1724847120000|2024-08-28 12:12:00|5619.95|5619.25|5619.83|5619.13|5619.95|5619.25|5619.83|5619.13|69
1724847130000|2024-08-28 12:12:10|||||||||7
1724847140000|2024-08-28 12:12:20|5620.08|5619.38|5619.83|5619.13|5620.08|5619.38|5619.83|5619.13|41
1724847150000|2024-08-28 12:12:30|5620.08|5619.38|5620.2|5619.5|5620.2|5619.5|5620.08|5619.38|66
1724847160000|2024-08-28 12:12:40|5620.33|5619.63|5620.33|5619.63|5620.33|5619.63|5620.2|5619.5|27
1724847170000|2024-08-28 12:12:50|5620.45|5619.75|5620.58|5619.88|5620.58|5619.88|5620.45|5619.75|26
1724847180000|2024-08-28 12:13:00|5620.7|5620|5620.45|5619.75|5620.83|5620.13|5620.33|5619.63|162
1724847190000|2024-08-28 12:13:10|5620.58|5619.88|5620.33|5619.63|5620.58|5619.88|5620.33|5619.63|24
1724847200000|2024-08-28 12:13:20|5620.45|5619.75|5620.33|5619.63|5620.45|5619.75|5620.33|5619.63|13
1724847210000|2024-08-28 12:13:30|5620.08|5619.38|5620.08|5619.38|5620.08|5619.38|5620.08|5619.38|18
1724847220000|2024-08-28 12:13:40|5619.83|5619.13|5619.83|5619.13|5620.08|5619.38|5619.83|5619.13|46
1724847230000|2024-08-28 12:13:50|||||||||1
1724847240000|2024-08-28 12:14:00|5620.08|5619.38|5620.08|5619.38|5620.08|5619.38|5620.08|5619.38|34
1724847250000|2024-08-28 12:14:10|5619.95|5619.25|5620.08|5619.38|5620.58|5619.88|5619.83|5619.13|121
1724847260000|2024-08-28 12:14:20|5620.33|5619.63|5620.33|5619.63|5620.33|5619.63|5620.33|5619.63|33
1724847280000|2024-08-28 12:14:40|5620.2|5619.5|5620.08|5619.38|5620.58|5619.88|5620.08|5619.38|68
1724847290000|2024-08-28 12:14:50|5620.2|5619.5|5620.08|5619.38|5620.33|5619.63|5620.08|5619.38|30
1724847300000|2024-08-28 12:15:00|5620.33|5619.63|5620.08|5619.38|5620.33|5619.63|5620.08|5619.38|20
1724847310000|2024-08-28 12:15:10|5620.33|5619.63|5620.33|5619.63|5620.33|5619.63|5620.08|5619.38|36
1724847320000|2024-08-28 12:15:20|5620.58|5619.88|5620.83|5620.13|5620.83|5620.13|5620.58|5619.88|78
1724847330000|2024-08-28 12:15:30|5620.95|5620.25|5621.58|5620.88|5621.58|5620.88|5620.83|5620.13|167
1724847340000|2024-08-28 12:15:40|5621.83|5621.13|5621.83|5621.13|5621.83|5621.13|5621.83|5621.13|28
1724847350000|2024-08-28 12:15:50|5621.95|5621.25|5622.33|5621.63|5622.33|5621.63|5621.83|5621.13|131
1724847360000|2024-08-28 12:16:00|5622.2|5621.5|5622.33|5621.63|5622.33|5621.63|5622.08|5621.38|42
1724847370000|2024-08-28 12:16:10|5622.58|5621.88|5622.58|5621.88|5622.58|5621.88|5622.58|5621.88|37
1724847380000|2024-08-28 12:16:20|5622.7|5622|5622.83|5622.13|5623.08|5622.38|5622.58|5621.88|109
1724847390000|2024-08-28 12:16:30|||||||||8
1724847400000|2024-08-28 12:16:40|5622.7|5622|5622.83|5622.13|5622.83|5622.13|5622.58|5621.88|22
1724847410000|2024-08-28 12:16:50|5622.58|5621.88|5622.58|5621.88|5622.58|5621.88|5622.58|5621.88|57
1724847420000|2024-08-28 12:17:00|||||||||5
1724847430000|2024-08-28 12:17:10|5622.83|5622.13|5623.08|5622.38|5623.08|5622.38|5622.83|5622.13|48
1724847440000|2024-08-28 12:17:20|5622.83|5622.13|5623.08|5622.38|5623.08|5622.38|5622.83|5622.13|50
1724847450000|2024-08-28 12:17:30|5622.95|5622.25|5622.83|5622.13|5622.95|5622.25|5622.83|5622.13|24
1724847470000|2024-08-28 12:17:50|5622.95|5622.25|5623.33|5622.63|5623.33|5622.63|5622.83|5622.13|51
1724847480000|2024-08-28 12:18:00|5623.58|5622.88|5623.33|5622.63|5623.58|5622.88|5623.33|5622.63|79
1724847490000|2024-08-28 12:18:10|5623.58|5622.88|5623.33|5622.63|5623.58|5622.88|5623.33|5622.63|12
1724847500000|2024-08-28 12:18:20|5623.58|5622.88|5623.58|5622.88|5623.58|5622.88|5623.58|5622.88|14
1724847510000|2024-08-28 12:18:30|5623.45|5622.75|5623.33|5622.63|5623.58|5622.88|5623.33|5622.63|50
1724847520000|2024-08-28 12:18:40|5623.45|5622.75|5623.83|5623.13|5623.83|5623.13|5623.45|5622.75|72
1724847530000|2024-08-28 12:18:50|5623.58|5622.88|5623.58|5622.88|5623.83|5623.13|5623.45|5622.75|50
1724847540000|2024-08-28 12:19:00|5623.45|5622.75|5623.33|5622.63|5623.58|5622.88|5623.33|5622.63|72
1724847550000|2024-08-28 12:19:10|5623.45|5622.75|5623.58|5622.88|5623.58|5622.88|5623.45|5622.75|32
1724847560000|2024-08-28 12:19:20|5623.33|5622.63|5623.33|5622.63|5623.45|5622.75|5623.33|5622.63|27
1724847570000|2024-08-28 12:19:30|5623.45|5622.75|5623.33|5622.63|5623.58|5622.88|5623.33|5622.63|61
1724847580000|2024-08-28 12:19:40|5623.2|5622.5|5623.33|5622.63|5623.33|5622.63|5623.08|5622.38|65
1724847590000|2024-08-28 12:19:50|5623.2|5622.5|5623.08|5622.38|5623.33|5622.63|5623.08|5622.38|68
1724847600000|2024-08-28 12:20:00|||||||||13
1724847610000|2024-08-28 12:20:10|||||||||7
1724847620000|2024-08-28 12:20:20|5622.95|5622.25|5623.08|5622.38|5623.08|5622.38|5622.95|5622.25|3
1724847630000|2024-08-28 12:20:30|||||||||1
1724847640000|2024-08-28 12:20:40|5623.2|5622.5|5623.33|5622.63|5623.33|5622.63|5623.2|5622.5|24
1724847650000|2024-08-28 12:20:50|5623.45|5622.75|5623.33|5622.63|5623.58|5622.88|5623.33|5622.63|18
1724847660000|2024-08-28 12:21:00|5623.58|5622.88|5623.58|5622.88|5623.58|5622.88|5623.58|5622.88|40
1724847670000|2024-08-28 12:21:10|5623.7|5623|5623.58|5622.88|5623.7|5623|5623.58|5622.88|45
1724847680000|2024-08-28 12:21:20|5623.7|5623|5623.58|5622.88|5623.7|5623|5623.58|5622.88|28
1724847690000|2024-08-28 12:21:30|||||||||36
1724847700000|2024-08-28 12:21:40|5623.45|5622.75|5623.58|5622.88|5623.58|5622.88|5623.33|5622.63|67
1724847710000|2024-08-28 12:21:50|5623.45|5622.75|5623.08|5622.38|5623.45|5622.75|5623.08|5622.38|49
1724847720000|2024-08-28 12:22:00|5623.33|5622.63|5623.08|5622.38|5623.33|5622.63|5623.08|5622.38|28
1724847730000|2024-08-28 12:22:10|5623.33|5622.63|5623.08|5622.38|5623.33|5622.63|5623.08|5622.38|40
1724847740000|2024-08-28 12:22:20|5622.83|5622.13|5623.08|5622.38|5623.08|5622.38|5622.83|5622.13|24
1724847750000|2024-08-28 12:22:30|5622.95|5622.25|5623.08|5622.38|5623.08|5622.38|5622.95|5622.25|20
1724847760000|2024-08-28 12:22:40|||||||||5
1724847770000|2024-08-28 12:22:50|||||||||3
1724847780000|2024-08-28 12:23:00|5622.83|5622.13|5622.83|5622.13|5622.83|5622.13|5622.83|5622.13|16
1724847790000|2024-08-28 12:23:10|5622.7|5622|5622.58|5621.88|5622.83|5622.13|5622.58|5621.88|53
1724847800000|2024-08-28 12:23:20|5622.33|5621.63|5622.33|5621.63|5622.33|5621.63|5622.08|5621.38|103
1724847810000|2024-08-28 12:23:30|5622.45|5621.75|5623.08|5622.38|5623.08|5622.38|5622.45|5621.75|65
1724847820000|2024-08-28 12:23:40|5622.83|5622.13|5622.83|5622.13|5623.08|5622.38|5622.83|5622.13|39
1724847830000|2024-08-28 12:23:50|5622.58|5621.88|5622.58|5621.88|5622.83|5622.13|5622.58|5621.88|17
1724847840000|2024-08-28 12:24:00|5622.7|5622|5622.83|5622.13|5622.83|5622.13|5622.7|5622|34
1724847850000|2024-08-28 12:24:10|5622.7|5622|5622.83|5622.13|5622.83|5622.13|5622.7|5622|8
1724847860000|2024-08-28 12:24:20|||||||||18
1724847870000|2024-08-28 12:24:30|5622.95|5622.25|5623.08|5622.38|5623.08|5622.38|5622.95|5622.25|64
1724847880000|2024-08-28 12:24:40|||||||||13
1724847900000|2024-08-28 12:25:00|5622.95|5622.25|5622.83|5622.13|5622.95|5622.25|5622.83|5622.13|14
1724847920000|2024-08-28 12:25:20|5622.7|5622|5622.58|5621.88|5622.83|5622.13|5622.58|5621.88|29
1724847930000|2024-08-28 12:25:30|5622.7|5622|5622.83|5622.13|5622.83|5622.13|5622.7|5622|32
1724847940000|2024-08-28 12:25:40|5623.08|5622.38|5622.83|5622.13|5623.08|5622.38|5622.83|5622.13|38
1724847950000|2024-08-28 12:25:50|5622.95|5622.25|5622.83|5622.13|5623.08|5622.38|5622.83|5622.13|13
1724847960000|2024-08-28 12:26:00|5623.08|5622.38|5623.08|5622.38|5623.08|5622.38|5623.08|5622.38|14
1724847970000|2024-08-28 12:26:10|5622.95|5622.25|5622.83|5622.13|5623.08|5622.38|5622.83|5622.13|18
1724847980000|2024-08-28 12:26:20|5622.95|5622.25|5623.08|5622.38|5623.08|5622.38|5622.95|5622.25|14
1724847990000|2024-08-28 12:26:30|5623.33|5622.63|5623.83|5623.13|5623.83|5623.13|5623.33|5622.63|46
1724848000000|2024-08-28 12:26:40|5623.58|5622.88|5623.83|5623.13|5623.83|5623.13|5623.58|5622.88|46
1724848010000|2024-08-28 12:26:50|||||||||8
1724848020000|2024-08-28 12:27:00|||||||||24
1724848030000|2024-08-28 12:27:10|5623.58|5622.88|5623.58|5622.88|5623.83|5623.13|5623.58|5622.88|40
1724848040000|2024-08-28 12:27:20|5623.83|5623.13|5623.83|5623.13|5623.83|5623.13|5623.83|5623.13|64
1724848050000|2024-08-28 12:27:30|||||||||5
1724848060000|2024-08-28 12:27:40|5623.58|5622.88|5623.58|5622.88|5623.58|5622.88|5623.33|5622.63|58
1724848070000|2024-08-28 12:27:50|5623.7|5623|5623.83|5623.13|5623.83|5623.13|5623.7|5623|11
1724848080000|2024-08-28 12:28:00|5624.08|5623.38|5624.08|5623.38|5624.08|5623.38|5624.08|5623.38|59
1724848090000|2024-08-28 12:28:10|5623.83|5623.13|5623.83|5623.13|5624.08|5623.38|5623.83|5623.13|50
1724848100000|2024-08-28 12:28:20|5623.58|5622.88|5623.58|5622.88|5623.58|5622.88|5623.58|5622.88|19
1724848110000|2024-08-28 12:28:30|5623.7|5623|5623.83|5623.13|5623.83|5623.13|5623.7|5623|19
1724848120000|2024-08-28 12:28:40|5624.08|5623.38|5624.08|5623.38|5624.08|5623.38|5624.08|5623.38|43
1724848130000|2024-08-28 12:28:50|5623.83|5623.13|5623.83|5623.13|5623.95|5623.25|5623.83|5623.13|22
1724848140000|2024-08-28 12:29:00|5624.08|5623.38|5624.08|5623.38|5624.08|5623.38|5624.08|5623.38|67
1724848150000|2024-08-28 12:29:10|5623.83|5623.13|5623.95|5623.25|5624.08|5623.38|5623.83|5623.13|113
1724848160000|2024-08-28 12:29:20|5624.08|5623.38|5624.08|5623.38|5624.08|5623.38|5624.08|5623.38|6
1724848170000|2024-08-28 12:29:30|5623.95|5623.25|5624.08|5623.38|5624.08|5623.38|5623.83|5623.13|71
1724848180000|2024-08-28 12:29:40|||||||||21
1724848190000|2024-08-28 12:29:50|5623.83|5623.13|5624.08|5623.38|5624.08|5623.38|5623.83|5623.13|47
1724848200000|2024-08-28 12:30:00|5623.83|5623.13|5623.58|5622.88|5623.83|5623.13|5623.58|5622.88|87
1724848210000|2024-08-28 12:30:10|5623.7|5623|5623.58|5622.88|5623.83|5623.13|5623.58|5622.88|107
1724848220000|2024-08-28 12:30:20|||||||||155
1724848230000|2024-08-28 12:30:30|5623.45|5622.75|5623.58|5622.88|5623.58|5622.88|5623.33|5622.63|75
1724848240000|2024-08-28 12:30:40|5623.83|5623.13|5623.83|5623.13|5623.83|5623.13|5623.83|5623.13|150
1724848250000|2024-08-28 12:30:50|5624.08|5623.38|5624.58|5623.88|5624.83|5624.13|5624.08|5623.38|142
1724848260000|2024-08-28 12:31:00|5624.33|5623.63|5624.58|5623.88|5624.58|5623.88|5624.33|5623.63|54
1724848270000|2024-08-28 12:31:10|5624.33|5623.63|5624.58|5623.88|5624.58|5623.88|5624.33|5623.63|95
1724848280000|2024-08-28 12:31:20|5624.33|5623.63|5624.58|5623.88|5624.58|5623.88|5624.33|5623.63|69
1724848290000|2024-08-28 12:31:30|5624.83|5624.13|5624.83|5624.13|5624.83|5624.13|5624.58|5623.88|67
1724848300000|2024-08-28 12:31:40|5624.58|5623.88|5624.58|5623.88|5624.83|5624.13|5624.58|5623.88|143
1724848310000|2024-08-28 12:31:50|5624.7|5624|5624.58|5623.88|5624.83|5624.13|5624.58|5623.88|40
1724848320000|2024-08-28 12:32:00|5624.33|5623.63|5624.33|5623.63|5624.45|5623.75|5624.33|5623.63|63
1724848330000|2024-08-28 12:32:10|5624.08|5623.38|5624.08|5623.38|5624.08|5623.38|5624.08|5623.38|32
1724848340000|2024-08-28 12:32:20|5624.2|5623.5|5624.33|5623.63|5624.33|5623.63|5624.2|5623.5|18
1724848350000|2024-08-28 12:32:30|||||||||2
1724848360000|2024-08-28 12:32:40|5624.45|5623.75|5624.33|5623.63|5624.58|5623.88|5624.33|5623.63|76
1724848370000|2024-08-28 12:32:50|||||||||12
1724848380000|2024-08-28 12:33:00|5624.45|5623.75|5624.58|5623.88|5624.58|5623.88|5624.33|5623.63|46
1724848390000|2024-08-28 12:33:10|5624.83|5624.13|5624.83|5624.13|5624.83|5624.13|5624.83|5624.13|36
1724848400000|2024-08-28 12:33:20|5624.58|5623.88|5624.58|5623.88|5624.7|5624|5624.58|5623.88|54
1724848410000|2024-08-28 12:33:30|5624.33|5623.63|5624.33|5623.63|5624.58|5623.88|5624.33|5623.63|63
1724848420000|2024-08-28 12:33:40|5624.45|5623.75|5624.08|5623.38|5624.58|5623.88|5624.08|5623.38|44
1724848430000|2024-08-28 12:33:50|5624.2|5623.5|5624.33|5623.63|5624.33|5623.63|5624.08|5623.38|41
1724848440000|2024-08-28 12:34:00|5624.2|5623.5|5623.83|5623.13|5624.2|5623.5|5623.83|5623.13|53
1724848450000|2024-08-28 12:34:10|5623.95|5623.25|5624.08|5623.38|5624.08|5623.38|5623.83|5623.13|42
1724848460000|2024-08-28 12:34:20|5623.83|5623.13|5623.95|5623.25|5624.08|5623.38|5623.83|5623.13|51
1724848470000|2024-08-28 12:34:30|5624.08|5623.38|5624.83|5624.13|5624.83|5624.13|5623.83|5623.13|124
1724848480000|2024-08-28 12:34:40|||||||||15
1724848490000|2024-08-28 12:34:50|5625.08|5624.38|5625.08|5624.38|5625.08|5624.38|5625.08|5624.38|341
1724848500000|2024-08-28 12:35:00|5625.2|5624.5|5625.2|5624.5|5625.33|5624.63|5625.08|5624.38|178
1724848510000|2024-08-28 12:35:10|5625.33|5624.63|5625.2|5624.5|5625.33|5624.63|5625.08|5624.38|34
1724848520000|2024-08-28 12:35:20|5625.08|5624.38|5625.33|5624.63|5625.33|5624.63|5625.08|5624.38|37
1724848530000|2024-08-28 12:35:30|||||||||31
1724848540000|2024-08-28 12:35:40|5625.2|5624.5|5625.08|5624.38|5625.2|5624.5|5625.08|5624.38|36
1724848550000|2024-08-28 12:35:50|5625.2|5624.5|5625.33|5624.63|5625.33|5624.63|5625.2|5624.5|53
1724848560000|2024-08-28 12:36:00|5625.2|5624.5|5625.33|5624.63|5625.33|5624.63|5625.08|5624.38|14
1724848570000|2024-08-28 12:36:10|5625.2|5624.5|5624.83|5624.13|5625.2|5624.5|5624.83|5624.13|69
1724848580000|2024-08-28 12:36:20|5625.08|5624.38|5624.83|5624.13|5625.08|5624.38|5624.83|5624.13|37
1724848590000|2024-08-28 12:36:30|5624.7|5624|5624.83|5624.13|5624.83|5624.13|5624.7|5624|34
1724848600000|2024-08-28 12:36:40|5624.7|5624|5624.58|5623.88|5624.7|5624|5624.58|5623.88|23
1724848610000|2024-08-28 12:36:50|5624.83|5624.13|5624.7|5624|5624.83|5624.13|5624.58|5623.88|62
1724848620000|2024-08-28 12:37:00|5624.83|5624.13|5624.58|5623.88|5624.83|5624.13|5624.58|5623.88|90
1724848630000|2024-08-28 12:37:10|5624.83|5624.13|5624.33|5623.63|5624.83|5624.13|5624.33|5623.63|56
1724848640000|2024-08-28 12:37:20|5624.2|5623.5|5624.2|5623.5|5624.2|5623.5|5624.2|5623.5|13
1724848650000|2024-08-28 12:37:30|5624.33|5623.63|5624.33|5623.63|5624.33|5623.63|5624.33|5623.63|2
1724848660000|2024-08-28 12:37:40|5624.58|5623.88|5624.58|5623.88|5624.58|5623.88|5624.58|5623.88|11
1724848670000|2024-08-28 12:37:50|||||||||3
1724848680000|2024-08-28 12:38:00|5624.7|5624|5624.33|5623.63|5624.7|5624|5624.33|5623.63|33
1724848690000|2024-08-28 12:38:10|5624.08|5623.38|5624.08|5623.38|5624.33|5623.63|5624.08|5623.38|52
1724848700000|2024-08-28 12:38:20|||||||||2
1724848710000|2024-08-28 12:38:30|5624.2|5623.5|5624.08|5623.38|5624.2|5623.5|5624.08|5623.38|17
1724848720000|2024-08-28 12:38:40|5624.2|5623.5|5624.33|5623.63|5624.33|5623.63|5624.08|5623.38|38
1724848730000|2024-08-28 12:38:50|5624.2|5623.5|5624.08|5623.38|5624.2|5623.5|5624.08|5623.38|11
1724848740000|2024-08-28 12:39:00|5624.2|5623.5|5624.58|5623.88|5624.58|5623.88|5624.2|5623.5|78
1724848750000|2024-08-28 12:39:10|5624.45|5623.75|5624.33|5623.63|5624.58|5623.88|5624.33|5623.63|41
1724848760000|2024-08-28 12:39:20|5624.45|5623.75|5624.33|5623.63|5624.58|5623.88|5624.33|5623.63|32
1724848770000|2024-08-28 12:39:30|5624.45|5623.75|5624.58|5623.88|5624.58|5623.88|5624.33|5623.63|23
1724848780000|2024-08-28 12:39:40|5624.7|5624|5624.58|5623.88|5624.83|5624.13|5624.58|5623.88|45
1724848790000|2024-08-28 12:39:50|||||||||30
1724848800000|2024-08-28 12:40:00|||||||||4
1724848810000|2024-08-28 12:40:10|5624.83|5624.13|5624.83|5624.13|5624.83|5624.13|5624.58|5623.88|81
1724848820000|2024-08-28 12:40:20|5624.7|5624|5624.58|5623.88|5624.83|5624.13|5624.58|5623.88|119
1724848830000|2024-08-28 12:40:30|5624.83|5624.13|5624.83|5624.13|5624.83|5624.13|5624.83|5624.13|8
1724848840000|2024-08-28 12:40:40|5624.58|5623.88|5624.58|5623.88|5624.58|5623.88|5624.58|5623.88|19
1724848850000|2024-08-28 12:40:50|5624.33|5623.63|5624.58|5623.88|5624.58|5623.88|5624.33|5623.63|35
1724848860000|2024-08-28 12:41:00|||||||||10
1724848870000|2024-08-28 12:41:10|5624.45|5623.75|5624.58|5623.88|5624.58|5623.88|5624.33|5623.63|66
1724848880000|2024-08-28 12:41:20|5624.7|5624|5624.83|5624.13|5624.83|5624.13|5624.58|5623.88|15
1724848890000|2024-08-28 12:41:30|5624.95|5624.25|5624.83|5624.13|5625.08|5624.38|5624.83|5624.13|44
1724848900000|2024-08-28 12:41:40|||||||||8
1724848910000|2024-08-28 12:41:50|5624.58|5623.88|5625.08|5624.38|5625.08|5624.38|5624.58|5623.88|46
1724848920000|2024-08-28 12:42:00|5625.2|5624.5|5625.33|5624.63|5625.33|5624.63|5625.08|5624.38|22
1724848930000|2024-08-28 12:42:10|5625.08|5624.38|5625.33|5624.63|5625.58|5624.88|5625.08|5624.38|77
1724848940000|2024-08-28 12:42:20|5625.45|5624.75|5625.58|5624.88|5625.58|5624.88|5625.33|5624.63|37
1724848950000|2024-08-28 12:42:30|5625.33|5624.63|5625.33|5624.63|5625.45|5624.75|5625.33|5624.63|26
1724848960000|2024-08-28 12:42:40|5625.45|5624.75|5625.58|5624.88|5625.58|5624.88|5625.33|5624.63|26
1724848970000|2024-08-28 12:42:50|||||||||19
1724848980000|2024-08-28 12:43:00|5625.83|5625.13|5625.33|5624.63|5625.83|5625.13|5625.08|5624.38|176
1724848990000|2024-08-28 12:43:10|5625.08|5624.38|5624.95|5624.25|5625.08|5624.38|5624.83|5624.13|76
1724849000000|2024-08-28 12:43:20|5624.83|5624.13|5624.58|5623.88|5624.83|5624.13|5624.58|5623.88|47
1724849010000|2024-08-28 12:43:30|5624.7|5624|5624.83|5624.13|5624.83|5624.13|5624.7|5624|24
1724849020000|2024-08-28 12:43:40|||||||||1
1724849030000|2024-08-28 12:43:50|5624.7|5624|5624.83|5624.13|5624.83|5624.13|5624.58|5623.88|56
1724849040000|2024-08-28 12:44:00|||||||||3
1724849050000|2024-08-28 12:44:10|5624.7|5624|5624.83|5624.13|5624.83|5624.13|5624.7|5624|19
1724849060000|2024-08-28 12:44:20|||||||||11
1724849070000|2024-08-28 12:44:30|||||||||18
1724849080000|2024-08-28 12:44:40|5624.7|5624|5624.83|5624.13|5624.83|5624.13|5624.58|5623.88|21
1724849090000|2024-08-28 12:44:50|5624.7|5624|5624.83|5624.13|5624.83|5624.13|5624.7|5624|37
1724849100000|2024-08-28 12:45:00|5624.95|5624.25|5624.58|5623.88|5625.08|5624.38|5624.58|5623.88|83
1724849110000|2024-08-28 12:45:10|5624.45|5623.75|5624.33|5623.63|5624.45|5623.75|5624.33|5623.63|18
1724849120000|2024-08-28 12:45:20|||||||||11
1724849130000|2024-08-28 12:45:30|5624.2|5623.5|5624.08|5623.38|5624.2|5623.5|5623.95|5623.25|36
1724849140000|2024-08-28 12:45:40|5623.95|5623.25|5623.83|5623.13|5623.95|5623.25|5623.83|5623.13|43
1724849150000|2024-08-28 12:45:50|5624.08|5623.38|5624.33|5623.63|5624.33|5623.63|5624.08|5623.38|89
1724849160000|2024-08-28 12:46:00|5624.45|5623.75|5624.58|5623.88|5624.58|5623.88|5624.08|5623.38|504
1724849170000|2024-08-28 12:46:10|5624.45|5623.75|5624.33|5623.63|5624.45|5623.75|5624.33|5623.63|124
1724849180000|2024-08-28 12:46:20|||||||||43
1724849190000|2024-08-28 12:46:30|5624.58|5623.88|5624.58|5623.88|5624.58|5623.88|5624.58|5623.88|32
1724849200000|2024-08-28 12:46:40|||||||||77
1724849210000|2024-08-28 12:46:50|5624.33|5623.63|5623.83|5623.13|5624.33|5623.63|5623.83|5623.13|35
1724849220000|2024-08-28 12:47:00|5623.95|5623.25|5624.33|5623.63|5624.33|5623.63|5623.95|5623.25|100
1724849230000|2024-08-28 12:47:10|5624.2|5623.5|5624.33|5623.63|5624.33|5623.63|5624.08|5623.38|23
1724849240000|2024-08-28 12:47:20|5624.08|5623.38|5624.33|5623.63|5624.33|5623.63|5624.08|5623.38|33
1724849250000|2024-08-28 12:47:30|5624.2|5623.5|5624.33|5623.63|5624.33|5623.63|5624.2|5623.5|30
1724849260000|2024-08-28 12:47:40|5624.08|5623.38|5624.08|5623.38|5624.08|5623.38|5624.08|5623.38|40
1724849270000|2024-08-28 12:47:50|5623.83|5623.13|5623.83|5623.13|5623.83|5623.13|5623.83|5623.13|20
1724849280000|2024-08-28 12:48:00|5623.7|5623|5623.58|5622.88|5623.7|5623|5623.58|5622.88|77
1724849290000|2024-08-28 12:48:10|||||||||15
1724849300000|2024-08-28 12:48:20|5623.7|5623|5623.83|5623.13|5623.83|5623.13|5623.58|5622.88|79
1724849310000|2024-08-28 12:48:30|5623.58|5622.88|5623.58|5622.88|5623.7|5623|5623.58|5622.88|108
1724849320000|2024-08-28 12:48:40|||||||||9
1724849330000|2024-08-28 12:48:50|||||||||1
1724849340000|2024-08-28 12:49:00|5623.83|5623.13|5623.83|5623.13|5623.83|5623.13|5623.83|5623.13|198
1724849350000|2024-08-28 12:49:10|5623.95|5623.25|5623.83|5623.13|5623.95|5623.25|5623.83|5623.13|28
1724849360000|2024-08-28 12:49:20|5623.7|5623|5623.58|5622.88|5623.7|5623|5623.58|5622.88|58
1724849370000|2024-08-28 12:49:30|5623.7|5623|5623.83|5623.13|5623.83|5623.13|5623.58|5622.88|57
1724849380000|2024-08-28 12:49:40|||||||||1
1724849390000|2024-08-28 12:49:50|||||||||6
1724849400000|2024-08-28 12:50:00|5623.58|5622.88|5623.58|5622.88|5623.83|5623.13|5623.58|5622.88|65
1724849410000|2024-08-28 12:50:10|5623.45|5622.75|5623.58|5622.88|5623.58|5622.88|5623.45|5622.75|38
1724849420000|2024-08-28 12:50:20|5623.7|5623|5623.83|5623.13|5623.83|5623.13|5623.58|5622.88|26
1724849430000|2024-08-28 12:50:30|5623.95|5623.25|5623.95|5623.25|5623.95|5623.25|5623.95|5623.25|3
1724849440000|2024-08-28 12:50:40|5624.08|5623.38|5624.08|5623.38|5624.08|5623.38|5624.08|5623.38|14
1724849450000|2024-08-28 12:50:50|5623.83|5623.13|5624.08|5623.38|5624.08|5623.38|5623.83|5623.13|29
1724849460000|2024-08-28 12:51:00|5623.83|5623.13|5623.95|5623.25|5623.95|5623.25|5623.83|5623.13|16
1724849470000|2024-08-28 12:51:10|5624.08|5623.38|5624.08|5623.38|5624.33|5623.63|5624.08|5623.38|95
1724849480000|2024-08-28 12:51:20|5623.83|5623.13|5623.83|5623.13|5623.95|5623.25|5623.83|5623.13|19
1724849490000|2024-08-28 12:51:30|||||||||1
1724849500000|2024-08-28 12:51:40|5623.95|5623.25|5623.58|5622.88|5623.95|5623.25|5623.58|5622.88|34
1724849510000|2024-08-28 12:51:50|5623.7|5623|5623.58|5622.88|5623.7|5623|5623.58|5622.88|7
1724849520000|2024-08-28 12:52:00|5623.45|5622.75|5623.58|5622.88|5623.58|5622.88|5623.33|5622.63|18
1724849530000|2024-08-28 12:52:10|5623.45|5622.75|5623.33|5622.63|5623.45|5622.75|5623.33|5622.63|34
1724849540000|2024-08-28 12:52:20|5623.45|5622.75|5623.33|5622.63|5623.58|5622.88|5623.33|5622.63|32
1724849550000|2024-08-28 12:52:30|5623.45|5622.75|5623.58|5622.88|5623.58|5622.88|5623.45|5622.75|62
1724849560000|2024-08-28 12:52:40|5623.83|5623.13|5624.33|5623.63|5624.33|5623.63|5623.83|5623.13|116
1724849570000|2024-08-28 12:52:50|5624.45|5623.75|5624.08|5623.38|5624.45|5623.75|5624.08|5623.38|62
1724849580000|2024-08-28 12:53:00|5623.83|5623.13|5624.08|5623.38|5624.08|5623.38|5623.83|5623.13|34
1724849600000|2024-08-28 12:53:20|5624.2|5623.5|5624.58|5623.88|5624.58|5623.88|5624.2|5623.5|63
1724849610000|2024-08-28 12:53:30|||||||||13
1724849620000|2024-08-28 12:53:40|5624.83|5624.13|5624.58|5623.88|5624.83|5624.13|5624.58|5623.88|64
1724849640000|2024-08-28 12:54:00|5624.45|5623.75|5624.33|5623.63|5624.45|5623.75|5624.33|5623.63|45
1724849650000|2024-08-28 12:54:10|5624.58|5623.88|5624.33|5623.63|5624.58|5623.88|5624.33|5623.63|12
1724849660000|2024-08-28 12:54:20|5624.45|5623.75|5624.33|5623.63|5624.45|5623.75|5624.33|5623.63|332
1724849670000|2024-08-28 12:54:30|||||||||88
1724849680000|2024-08-28 12:54:40|5624.58|5623.88|5624.83|5624.13|5624.83|5624.13|5624.58|5623.88|51
1724849690000|2024-08-28 12:54:50|||||||||10
1724849700000|2024-08-28 12:55:00|||||||||14
1724849710000|2024-08-28 12:55:10|||||||||1
1724849720000|2024-08-28 12:55:20|5625.33|5624.63|5625.08|5624.38|5625.33|5624.63|5625.08|5624.38|393
1724849730000|2024-08-28 12:55:30|5625.33|5624.63|5625.33|5624.63|5625.33|5624.63|5625.33|5624.63|68
1724849740000|2024-08-28 12:55:40|5625.58|5624.88|5625.58|5624.88|5625.58|5624.88|5625.58|5624.88|137
1724849750000|2024-08-28 12:55:50|5625.83|5625.13|5625.58|5624.88|5625.83|5625.13|5625.58|5624.88|107
1724849760000|2024-08-28 12:56:00|||||||||10
1724849770000|2024-08-28 12:56:10|5625.83|5625.13|5626.33|5625.63|5626.33|5625.63|5625.83|5625.13|267
1724849780000|2024-08-28 12:56:20|5626.45|5625.75|5626.33|5625.63|5626.45|5625.75|5626.33|5625.63|58
1724849790000|2024-08-28 12:56:30|5626.2|5625.5|5626.08|5625.38|5626.2|5625.5|5626.08|5625.38|24
1724849800000|2024-08-28 12:56:40|||||||||9
1724849810000|2024-08-28 12:56:50|5626.2|5625.5|5626.08|5625.38|5626.33|5625.63|5626.08|5625.38|37
1724849820000|2024-08-28 12:57:00|5625.83|5625.13|5625.83|5625.13|5625.83|5625.13|5625.83|5625.13|14
1724849830000|2024-08-28 12:57:10|||||||||3
1724849840000|2024-08-28 12:57:20|||||||||11
1724849850000|2024-08-28 12:57:30|5625.95|5625.25|5625.83|5625.13|5625.95|5625.25|5625.83|5625.13|14
1724849860000|2024-08-28 12:57:40|||||||||4
1724849870000|2024-08-28 12:57:50|5625.58|5624.88|5625.58|5624.88|5625.58|5624.88|5625.58|5624.88|30
1724849890000|2024-08-28 12:58:10|||||||||1
1724849900000|2024-08-28 12:58:20|5625.83|5625.13|5625.58|5624.88|5625.83|5625.13|5625.58|5624.88|36
1724849910000|2024-08-28 12:58:30|5625.45|5624.75|5625.33|5624.63|5625.58|5624.88|5625.33|5624.63|94
1724849920000|2024-08-28 12:58:40|5625.2|5624.5|5625.08|5624.38|5625.2|5624.5|5625.08|5624.38|91
1724849930000|2024-08-28 12:58:50|||||||||39
1724849940000|2024-08-28 12:59:00|5625.2|5624.5|5625.33|5624.63|5625.33|5624.63|5625.2|5624.5|29
1724849950000|2024-08-28 12:59:10|5625.58|5624.88|5625.58|5624.88|5625.58|5624.88|5625.33|5624.63|54
1724849970000|2024-08-28 12:59:30|5625.7|5625|5625.83|5625.13|5626.2|5625.5|5625.7|5625|589
1724849980000|2024-08-28 12:59:40|||||||||6
1724849990000|2024-08-28 12:59:50|5626.08|5625.38|5625.83|5625.13|5626.08|5625.38|5625.83|5625.13|74
1724850000000|2024-08-28 13:00:00|5625.58|5624.88|5625.58|5624.88|5625.58|5624.88|5625.33|5624.63|82
1724850010000|2024-08-28 13:00:10|5625.45|5624.75|5625.33|5624.63|5625.45|5624.75|5625.08|5624.38|73
1724850020000|2024-08-28 13:00:20|5625.45|5624.75|5625.33|5624.63|5625.58|5624.88|5625.33|5624.63|48
1724850030000|2024-08-28 13:00:30|5625.45|5624.75|5625.08|5624.38|5625.58|5624.88|5625.08|5624.38|40
1724850040000|2024-08-28 13:00:40|5624.95|5624.25|5625.08|5624.38|5625.08|5624.38|5624.83|5624.13|67
1724850050000|2024-08-28 13:00:50|||||||||5
1724850060000|2024-08-28 13:01:00|||||||||12
1724850070000|2024-08-28 13:01:10|||||||||1
1724850080000|2024-08-28 13:01:20|5624.95|5624.25|5625.08|5624.38|5625.08|5624.38|5624.95|5624.25|20
1724850090000|2024-08-28 13:01:30|5625.33|5624.63|5625.33|5624.63|5625.33|5624.63|5625.33|5624.63|45
1724850100000|2024-08-28 13:01:40|5625.58|5624.88|5625.08|5624.38|5625.58|5624.88|5625.08|5624.38|56
1724850110000|2024-08-28 13:01:50|||||||||5
1724850120000|2024-08-28 13:02:00|||||||||2
1724850130000|2024-08-28 13:02:10|5624.95|5624.25|5625.08|5624.38|5625.08|5624.38|5624.83|5624.13|35
1724850140000|2024-08-28 13:02:20|5625.33|5624.63|5625.83|5625.13|5625.83|5625.13|5625.33|5624.63|58
1724850150000|2024-08-28 13:02:30|5626.08|5625.38|5626.08|5625.38|5626.08|5625.38|5626.08|5625.38|68
1724850160000|2024-08-28 13:02:40|5626.33|5625.63|5626.58|5625.88|5626.58|5625.88|5626.33|5625.63|213
1724850170000|2024-08-28 13:02:50|5626.45|5625.75|5626.33|5625.63|5626.45|5625.75|5626.08|5625.38|57
1724850180000|2024-08-28 13:03:00|5626.45|5625.75|5626.33|5625.63|5626.45|5625.75|5626.33|5625.63|30
1724850190000|2024-08-28 13:03:10|5626.2|5625.5|5626.33|5625.63|5626.58|5625.88|5626.08|5625.38|75
1724850200000|2024-08-28 13:03:20|||||||||21
1724850210000|2024-08-28 13:03:30|5626.45|5625.75|5626.33|5625.63|5626.45|5625.75|5626.33|5625.63|26
1724850220000|2024-08-28 13:03:40|||||||||8
1724850230000|2024-08-28 13:03:50|5626.45|5625.75|5626.83|5626.13|5626.83|5626.13|5626.45|5625.75|24
1724850240000|2024-08-28 13:04:00|5626.7|5626|5626.83|5626.13|5626.95|5626.25|5626.7|5626|86
1724850250000|2024-08-28 13:04:10|5626.58|5625.88|5626.83|5626.13|5626.83|5626.13|5626.58|5625.88|36
1724850260000|2024-08-28 13:04:20|5626.95|5626.25|5626.83|5626.13|5627.08|5626.38|5626.83|5626.13|30
1724850270000|2024-08-28 13:04:30|||||||||69
1724850280000|2024-08-28 13:04:40|5626.58|5625.88|5626.58|5625.88|5626.7|5626|5626.58|5625.88|52
1724850290000|2024-08-28 13:04:50|5626.33|5625.63|5626.33|5625.63|5626.45|5625.75|5626.33|5625.63|20
1724850300000|2024-08-28 13:05:00|5626.58|5625.88|5626.58|5625.88|5626.58|5625.88|5626.45|5625.75|364
1724850310000|2024-08-28 13:05:10|5626.7|5626|5626.33|5625.63|5626.7|5626|5626.33|5625.63|87
1724850320000|2024-08-28 13:05:20|||||||||5
1724850330000|2024-08-28 13:05:30|5626.58|5625.88|5625.08|5624.38|5626.58|5625.88|5624.58|5623.88|359
1724850340000|2024-08-28 13:05:40|5625.2|5624.5|5624.58|5623.88|5625.33|5624.63|5624.33|5623.63|174
1724850350000|2024-08-28 13:05:50|5624.83|5624.13|5624.95|5624.25|5625.08|5624.38|5624.83|5624.13|67
1724850360000|2024-08-28 13:06:00|5624.83|5624.13|5625.08|5624.38|5625.08|5624.38|5624.58|5623.88|218
1724850370000|2024-08-28 13:06:10|5624.95|5624.25|5625.08|5624.38|5625.08|5624.38|5624.83|5624.13|47
1724850380000|2024-08-28 13:06:20|5624.95|5624.25|5624.58|5623.88|5624.95|5624.25|5624.58|5623.88|50
1724850390000|2024-08-28 13:06:30|5624.45|5623.75|5624.58|5623.88|5624.58|5623.88|5624.08|5623.38|126
1724850400000|2024-08-28 13:06:40|5624.83|5624.13|5624.83|5624.13|5625.08|5624.38|5624.58|5623.88|87
1724850410000|2024-08-28 13:06:50|||||||||375
1724850420000|2024-08-28 13:07:00|5624.58|5623.88|5623.58|5622.88|5624.83|5624.13|5623.08|5622.38|733
1724850430000|2024-08-28 13:07:10|5623.83|5623.13|5625.58|5624.88|5625.58|5624.88|5623.7|5623|885
1724850440000|2024-08-28 13:07:20|5625.33|5624.63|5625.58|5624.88|5625.58|5624.88|5625.33|5624.63|113
1724850450000|2024-08-28 13:07:30|5625.33|5624.63|5625.08|5624.38|5625.33|5624.63|5625.08|5624.38|107
1724850460000|2024-08-28 13:07:40|5625.2|5624.5|5625.08|5624.38|5625.33|5624.63|5625.08|5624.38|158
1724850470000|2024-08-28 13:07:50|5625.2|5624.5|5625.58|5624.88|5625.58|5624.88|5624.45|5623.75|222
1724850480000|2024-08-28 13:08:00|5625.08|5624.38|5624.83|5624.13|5625.08|5624.38|5624.83|5624.13|98
1724850490000|2024-08-28 13:08:10|5624.95|5624.25|5624.83|5624.13|5625.08|5624.38|5624.58|5623.88|99
1724850500000|2024-08-28 13:08:20|5624.95|5624.25|5625.08|5624.38|5625.08|5624.38|5624.95|5624.25|425
1724850510000|2024-08-28 13:08:30|5625.2|5624.5|5625.33|5624.63|5625.83|5625.13|5625.2|5624.5|241
1724850520000|2024-08-28 13:08:40|5625.58|5624.88|5625.08|5624.38|5625.58|5624.88|5625.08|5624.38|807
1724850530000|2024-08-28 13:08:50|5624.83|5624.13|5624.83|5624.13|5625.08|5624.38|5624.7|5624|771
1724850540000|2024-08-28 13:09:00|5624.95|5624.25|5625.08|5624.38|5625.08|5624.38|5624.95|5624.25|95
1724850550000|2024-08-28 13:09:10|5625.33|5624.63|5625.08|5624.38|5625.33|5624.63|5625.08|5624.38|117
1724850560000|2024-08-28 13:09:20|||||||||16
1724850570000|2024-08-28 13:09:30|5624.95|5624.25|5625.08|5624.38|5625.83|5625.13|5624.95|5624.25|212
1724850580000|2024-08-28 13:09:40|5624.95|5624.25|5625.08|5624.38|5625.83|5625.13|5624.95|5624.25|248
1724850590000|2024-08-28 13:09:50|5625.2|5624.5|5625.08|5624.38|5625.33|5624.63|5625.08|5624.38|33
1724850600000|2024-08-28 13:10:00|5625.2|5624.5|5625.33|5624.63|5625.33|5624.63|5625.08|5624.38|65
1724850610000|2024-08-28 13:10:10|5625.08|5624.38|5625.58|5624.88|5625.83|5625.13|5625.08|5624.38|151
1724850620000|2024-08-28 13:10:20|5625.45|5624.75|5625.08|5624.38|5625.45|5624.75|5625.08|5624.38|85
1724850630000|2024-08-28 13:10:30|5624.83|5624.13|5624.33|5623.63|5624.83|5624.13|5624.33|5623.63|117
1724850640000|2024-08-28 13:10:40|5624.45|5623.75|5624.33|5623.63|5624.45|5623.75|5624.33|5623.63|46
1724850650000|2024-08-28 13:10:50|5624.45|5623.75|5624.33|5623.63|5624.45|5623.75|5624.33|5623.63|54
1724850660000|2024-08-28 13:11:00|5624.58|5623.88|5624.58|5623.88|5624.83|5624.13|5624.58|5623.88|71
1724850670000|2024-08-28 13:11:10|5624.45|5623.75|5624.08|5623.38|5624.45|5623.75|5623.83|5623.13|37
1724850680000|2024-08-28 13:11:20|5623.83|5623.13|5623.83|5623.13|5623.83|5623.13|5623.83|5623.13|6
1724850690000|2024-08-28 13:11:30|5623.58|5622.88|5623.58|5622.88|5623.83|5623.13|5623.58|5622.88|85
1724850700000|2024-08-28 13:11:40|5623.33|5622.63|5623.33|5622.63|5623.58|5622.88|5623.33|5622.63|78
1724850710000|2024-08-28 13:11:50|5623.08|5622.38|5623.33|5622.63|5623.58|5622.88|5623.08|5622.38|154
1724850720000|2024-08-28 13:12:00|5623.08|5622.38|5623.33|5622.63|5623.33|5622.63|5623.08|5622.38|60
1724850730000|2024-08-28 13:12:10|5623.2|5622.5|5622.58|5621.88|5623.2|5622.5|5622.58|5621.88|128
1724850740000|2024-08-28 13:12:20|5622.33|5621.63|5622.33|5621.63|5622.58|5621.88|5622.33|5621.63|90
1724850750000|2024-08-28 13:12:30|5622.45|5621.75|5622.58|5621.88|5622.7|5622|5622.45|5621.75|64
1724850760000|2024-08-28 13:12:40|5622.7|5622|5622.83|5622.13|5622.83|5622.13|5622.58|5621.88|140
1724850770000|2024-08-28 13:12:50|5622.95|5622.25|5623.33|5622.63|5623.33|5622.63|5622.83|5622.13|107
1724850780000|2024-08-28 13:13:00|5623.08|5622.38|5622.33|5621.63|5623.08|5622.38|5622.08|5621.38|238
1724850790000|2024-08-28 13:13:10|5622.58|5621.88|5622.83|5622.13|5623.08|5622.38|5622.58|5621.88|205
1724850800000|2024-08-28 13:13:20|5622.7|5622|5622.58|5621.88|5622.7|5622|5622.58|5621.88|54
1724850810000|2024-08-28 13:13:30|5622.83|5622.13|5622.58|5621.88|5622.83|5622.13|5622.33|5621.63|90
1724850820000|2024-08-28 13:13:40|5622.45|5621.75|5622.33|5621.63|5622.45|5621.75|5622.33|5621.63|17
1724850830000|2024-08-28 13:13:50|5622.45|5621.75|5622.33|5621.63|5622.45|5621.75|5622.08|5621.38|85
1724850840000|2024-08-28 13:14:00|5622.2|5621.5|5622.33|5621.63|5622.33|5621.63|5622.08|5621.38|52
1724850850000|2024-08-28 13:14:10|5622.08|5621.38|5622.33|5621.63|5622.33|5621.63|5621.83|5621.13|646
1724850860000|2024-08-28 13:14:20|5621.83|5621.13|5621.83|5621.13|5622.08|5621.38|5621.83|5621.13|146
1724850870000|2024-08-28 13:14:30|5621.58|5620.88|5621.58|5620.88|5621.58|5620.88|5621.45|5620.75|225
1724850880000|2024-08-28 13:14:40|5622.08|5621.38|5622.58|5621.88|5622.58|5621.88|5621.83|5621.13|246
1724850890000|2024-08-28 13:14:50|5622.08|5621.38|5622.08|5621.38|5622.58|5621.88|5621.95|5621.25|336
1724850900000|2024-08-28 13:15:00|5622.2|5621.5|5622.08|5621.38|5622.58|5621.88|5622.08|5621.38|182
1724850910000|2024-08-28 13:15:10|5621.95|5621.25|5621.83|5621.13|5622.08|5621.38|5621.83|5621.13|55
1724850920000|2024-08-28 13:15:20|5621.58|5620.88|5621.83|5621.13|5621.83|5621.13|5621.45|5620.75|58
1724850930000|2024-08-28 13:15:30|5621.58|5620.88|5621.83|5621.13|5621.83|5621.13|5621.58|5620.88|36
1724850940000|2024-08-28 13:15:40|5621.7|5621|5621.58|5620.88|5621.83|5621.13|5621.58|5620.88|39
1724850950000|2024-08-28 13:15:50|5621.45|5620.75|5621.83|5621.13|5621.83|5621.13|5621.08|5620.38|117
1724850960000|2024-08-28 13:16:00|5621.95|5621.25|5621.83|5621.13|5621.95|5621.25|5621.58|5620.88|52
1724850970000|2024-08-28 13:16:10|5621.95|5621.25|5622.33|5621.63|5622.33|5621.63|5621.95|5621.25|63
1724850980000|2024-08-28 13:16:20|5622.2|5621.5|5622.08|5621.38|5622.33|5621.63|5622.08|5621.38|74
1724850990000|2024-08-28 13:16:30|5622.2|5621.5|5621.83|5621.13|5622.2|5621.5|5621.58|5620.88|64
1724851000000|2024-08-28 13:16:40|5621.95|5621.25|5622.08|5621.38|5622.08|5621.38|5621.95|5621.25|11
1724851010000|2024-08-28 13:16:50|5621.83|5621.13|5621.83|5621.13|5622.08|5621.38|5621.83|5621.13|35
1724851020000|2024-08-28 13:17:00|5621.95|5621.25|5621.83|5621.13|5622.08|5621.38|5621.58|5620.88|63
1724851030000|2024-08-28 13:17:10|5621.95|5621.25|5622.08|5621.38|5622.08|5621.38|5621.83|5621.13|90
1724851040000|2024-08-28 13:17:20|5621.95|5621.25|5622.08|5621.38|5622.08|5621.38|5621.83|5621.13|38
1724851050000|2024-08-28 13:17:30|||||||||5
1724851060000|2024-08-28 13:17:40|5621.83|5621.13|5621.83|5621.13|5622.08|5621.38|5621.83|5621.13|129
1724851070000|2024-08-28 13:17:50|5621.33|5620.63|5620.58|5619.88|5621.45|5620.75|5620.58|5619.88|333
1724851080000|2024-08-28 13:18:00|5620.33|5619.63|5620.08|5619.38|5620.58|5619.88|5620.08|5619.38|294
1724851090000|2024-08-28 13:18:10|5619.83|5619.13|5619.83|5619.13|5620.58|5619.88|5619.83|5619.13|362
1724851100000|2024-08-28 13:18:20|5619.95|5619.25|5620.58|5619.88|5620.58|5619.88|5619.83|5619.13|158
1724851110000|2024-08-28 13:18:30|5620.33|5619.63|5621.2|5620.5|5621.33|5620.63|5620.33|5619.63|413
1724851120000|2024-08-28 13:18:40|5621.08|5620.38|5621.2|5620.5|5621.33|5620.63|5621.08|5620.38|41
1724851130000|2024-08-28 13:18:50|5621.33|5620.63|5621.83|5621.13|5621.83|5621.13|5621.33|5620.63|47
1724851140000|2024-08-28 13:19:00|5621.7|5621|5622.33|5621.63|5622.33|5621.63|5621.7|5621|88
1724851150000|2024-08-28 13:19:10|5622.45|5621.75|5622.58|5621.88|5622.58|5621.88|5622.33|5621.63|96
1724851160000|2024-08-28 13:19:20|5622.33|5621.63|5622.08|5621.38|5622.58|5621.88|5622.08|5621.38|64
1724851170000|2024-08-28 13:19:30|5622.33|5621.63|5622.33|5621.63|5622.33|5621.63|5622.08|5621.38|68
1724851180000|2024-08-28 13:19:40|5622.45|5621.75|5622.58|5621.88|5622.58|5621.88|5622.33|5621.63|46
1724851190000|2024-08-28 13:19:50|5622.33|5621.63|5621.83|5621.13|5622.33|5621.63|5621.83|5621.13|59
1724851200000|2024-08-28 13:20:00|||||||||35
1724851210000|2024-08-28 13:20:10|5621.95|5621.25|5622.08|5621.38|5622.2|5621.5|5621.95|5621.25|21
1724851220000|2024-08-28 13:20:20|5621.2|5620.5|5621.58|5620.88|5621.58|5620.88|5621.08|5620.38|246
1724851230000|2024-08-28 13:20:30|5621.83|5621.13|5622.08|5621.38|5622.08|5621.38|5621.83|5621.13|109
1724851240000|2024-08-28 13:20:40|||||||||19
1724851250000|2024-08-28 13:20:50|5622.2|5621.5|5622.33|5621.63|5622.33|5621.63|5622.08|5621.38|15
1724851260000|2024-08-28 13:21:00|5622.58|5621.88|5622.33|5621.63|5622.58|5621.88|5622.2|5621.5|72
1724851270000|2024-08-28 13:21:10|5622.58|5621.88|5622.83|5622.13|5622.83|5622.13|5622.33|5621.63|75
1724851280000|2024-08-28 13:21:20|||||||||24
1724851290000|2024-08-28 13:21:30|5622.58|5621.88|5622.58|5621.88|5622.58|5621.88|5622.58|5621.88|51
1724851300000|2024-08-28 13:21:40|5622.7|5622|5622.58|5621.88|5622.83|5622.13|5622.33|5621.63|454
1724851310000|2024-08-28 13:21:50|5622.33|5621.63|5622.83|5622.13|5622.83|5622.13|5622.33|5621.63|173
1724851320000|2024-08-28 13:22:00|5622.95|5622.25|5623.33|5622.63|5623.33|5622.63|5622.95|5622.25|135
1724851330000|2024-08-28 13:22:10|5623.08|5622.38|5623.58|5622.88|5623.58|5622.88|5623.08|5622.38|123
1724851340000|2024-08-28 13:22:20|5623.45|5622.75|5623.08|5622.38|5623.58|5622.88|5623.08|5622.38|172
1724851350000|2024-08-28 13:22:30|5623.2|5622.5|5623.08|5622.38|5623.45|5622.75|5623.08|5622.38|81
1724851360000|2024-08-28 13:22:40|5623.33|5622.63|5623.33|5622.63|5623.33|5622.63|5623.33|5622.63|34
1724851370000|2024-08-28 13:22:50|5623.45|5622.75|5623.33|5622.63|5623.58|5622.88|5623.33|5622.63|104
1724851380000|2024-08-28 13:23:00|5623.08|5622.38|5623.08|5622.38|5623.33|5622.63|5623.08|5622.38|73
1724851390000|2024-08-28 13:23:10|5623.2|5622.5|5623.08|5622.38|5623.2|5622.5|5623.08|5622.38|37
1724851400000|2024-08-28 13:23:20|5622.95|5622.25|5622.83|5622.13|5623.08|5622.38|5622.83|5622.13|75
1724851410000|2024-08-28 13:23:30|5622.95|5622.25|5623.08|5622.38|5623.08|5622.38|5622.95|5622.25|22
1724851420000|2024-08-28 13:23:40|5622.83|5622.13|5622.83|5622.13|5622.83|5622.13|5622.83|5622.13|15
1724851430000|2024-08-28 13:23:50|5622.58|5621.88|5622.33|5621.63|5622.58|5621.88|5622.33|5621.63|54
1724851440000|2024-08-28 13:24:00|5622.45|5621.75|5622.33|5621.63|5622.58|5621.88|5622.33|5621.63|94
1724851450000|2024-08-28 13:24:10|5622.08|5621.38|5622.08|5621.38|5622.33|5621.63|5622.08|5621.38|22
1724851460000|2024-08-28 13:24:20|5622.2|5621.5|5622.33|5621.63|5622.33|5621.63|5622.08|5621.38|58
1724851470000|2024-08-28 13:24:30|5622.2|5621.5|5621.83|5621.13|5622.33|5621.63|5621.83|5621.13|58
1724851480000|2024-08-28 13:24:40|5621.95|5621.25|5621.83|5621.13|5622.08|5621.38|5621.83|5621.13|66
1724851490000|2024-08-28 13:24:50|5621.95|5621.25|5621.83|5621.13|5622.08|5621.38|5621.83|5621.13|80
1724851500000|2024-08-28 13:25:00|5622.08|5621.38|5621.58|5620.88|5622.08|5621.38|5621.45|5620.75|302
1724851510000|2024-08-28 13:25:10|5621.83|5621.13|5622.08|5621.38|5622.33|5621.63|5621.83|5621.13|75
1724851520000|2024-08-28 13:25:20|5622.2|5621.5|5622.08|5621.38|5622.33|5621.63|5622.08|5621.38|30
1724851530000|2024-08-28 13:25:30|5622.2|5621.5|5622.2|5621.5|5622.2|5621.5|5621.83|5621.13|45
1724851540000|2024-08-28 13:25:40|5622.33|5621.63|5622.08|5621.38|5622.33|5621.63|5622.08|5621.38|496
1724851550000|2024-08-28 13:25:50|5622.2|5621.5|5621.33|5620.63|5622.2|5621.5|5621.33|5620.63|458
1724851560000|2024-08-28 13:26:00|5621.58|5620.88|5621.83|5621.13|5622.08|5621.38|5621.58|5620.88|332
1724851570000|2024-08-28 13:26:10|5622.08|5621.38|5621.83|5621.13|5622.08|5621.38|5621.83|5621.13|280
1724851580000|2024-08-28 13:26:20|5621.7|5621|5622.08|5621.38|5622.08|5621.38|5621.33|5620.63|228
1724851590000|2024-08-28 13:26:30|||||||||220
1724851600000|2024-08-28 13:26:40|5622.2|5621.5|5622.33|5621.63|5622.58|5621.88|5622.2|5621.5|258
1724851610000|2024-08-28 13:26:50|5622.2|5621.5|5622.33|5621.63|5622.33|5621.63|5622.2|5621.5|87
1724851620000|2024-08-28 13:27:00|5622.58|5621.88|5622.33|5621.63|5622.58|5621.88|5622.2|5621.5|394
1724851630000|2024-08-28 13:27:10|5622.08|5621.38|5621.83|5621.13|5622.08|5621.38|5621.83|5621.13|84
1724851640000|2024-08-28 13:27:20|5621.58|5620.88|5621.08|5620.38|5621.58|5620.88|5621.08|5620.38|109
1724851650000|2024-08-28 13:27:30|5621.33|5620.63|5621.33|5620.63|5621.58|5620.88|5621.33|5620.63|70
1724851660000|2024-08-28 13:27:40|5622.08|5621.38|5622.08|5621.38|5622.58|5621.88|5622.08|5621.38|252
1724851670000|2024-08-28 13:27:50|5621.83|5621.13|5621.58|5620.88|5622.08|5621.38|5621.33|5620.63|172
1724851680000|2024-08-28 13:28:00|5622.33|5621.63|5621.95|5621.25|5622.33|5621.63|5621.83|5621.13|252
1724851690000|2024-08-28 13:28:10|5622.08|5621.38|5622.08|5621.38|5622.33|5621.63|5621.83|5621.13|50
1724851700000|2024-08-28 13:28:20|5622.2|5621.5|5622.33|5621.63|5622.33|5621.63|5622.08|5621.38|207
1724851710000|2024-08-28 13:28:30|5622.45|5621.75|5622.08|5621.38|5622.45|5621.75|5622.08|5621.38|68
1724851720000|2024-08-28 13:28:40|5622.2|5621.5|5622.08|5621.38|5622.2|5621.5|5621.83|5621.13|74
1724851730000|2024-08-28 13:28:50|5622.2|5621.5|5621.83|5621.13|5622.2|5621.5|5621.83|5621.13|53
1724851740000|2024-08-28 13:29:00|5621.95|5621.25|5622.33|5621.63|5622.33|5621.63|5621.95|5621.25|83
1724851750000|2024-08-28 13:29:10|5622.45|5621.75|5623.33|5622.63|5623.33|5622.63|5622.45|5621.75|251
1724851760000|2024-08-28 13:29:20|5623.2|5622.5|5623.2|5622.5|5623.58|5622.88|5623.2|5622.5|367
1724851770000|2024-08-28 13:29:30|5623.33|5622.63|5623.33|5622.63|5623.33|5622.63|5623.08|5622.38|440
1724851780000|2024-08-28 13:29:40|5623.08|5622.38|5622.08|5621.38|5623.08|5622.38|5622.08|5621.38|441
1724851790000|2024-08-28 13:29:50|5622.2|5621.5|5623.08|5622.38|5623.33|5622.63|5622.2|5621.5|511
1724851800000|2024-08-28 13:30:00|5622.98|5622.48|5624.73|5624.23|5624.98|5624.48|5621.48|5620.98|3709
1724851810000|2024-08-28 13:30:10|5624.98|5624.48|5625.48|5624.98|5625.85|5625.35|5623.98|5623.48|1743
1724851820000|2024-08-28 13:30:20|5625.73|5625.23|5626.48|5625.98|5626.73|5626.23|5625.73|5625.23|781
1724851830000|2024-08-28 13:30:30|5626.73|5626.23|5626.73|5626.23|5627.73|5627.23|5626.48|5625.98|1598
1724851840000|2024-08-28 13:30:40|5626.48|5625.98|5625.98|5625.48|5626.98|5626.48|5625.73|5625.23|977
1724851850000|2024-08-28 13:30:50|5626.23|5625.73|5626.73|5626.23|5626.98|5626.48|5625.23|5624.73|865
1724851860000|2024-08-28 13:31:00|5626.48|5625.98|5625.48|5624.98|5626.98|5626.48|5625.48|5624.98|1129
1724851870000|2024-08-28 13:31:10|5625.6|5625.1|5626.48|5625.98|5626.48|5625.98|5625.23|5624.73|695
1724851880000|2024-08-28 13:31:20|5626.98|5626.48|5626.98|5626.48|5627.23|5626.73|5626.73|5626.23|683
1724851890000|2024-08-28 13:31:30|5627.23|5626.73|5626.48|5625.98|5627.23|5626.73|5626.48|5625.98|467
1724851900000|2024-08-28 13:31:40|5626.23|5625.73|5627.48|5626.98|5627.48|5626.98|5626.1|5625.6|878
1724851910000|2024-08-28 13:31:50|5627.23|5626.73|5626.98|5626.48|5627.23|5626.73|5626.48|5625.98|633
1724851920000|2024-08-28 13:32:00|5626.73|5626.23|5627.23|5626.73|5627.48|5626.98|5626.73|5626.23|748
1724851930000|2024-08-28 13:32:10|5626.98|5626.48|5626.6|5626.1|5627.23|5626.73|5626.48|5625.98|433
1724851940000|2024-08-28 13:32:20|5626.48|5625.98|5625.48|5624.98|5626.48|5625.98|5625.48|5624.98|563
1724851950000|2024-08-28 13:32:30|5625.73|5625.23|5626.23|5625.73|5626.73|5626.23|5625.23|5624.73|589
1724851960000|2024-08-28 13:32:40|5625.98|5625.48|5626.23|5625.73|5626.35|5625.85|5625.73|5625.23|546
1724851970000|2024-08-28 13:32:50|5625.98|5625.48|5624.98|5624.48|5626.23|5625.73|5624.23|5623.73|637
1724851980000|2024-08-28 13:33:00|5624.73|5624.23|5624.23|5623.73|5625.23|5624.73|5623.73|5623.23|907
1724851990000|2024-08-28 13:33:10|5624.48|5623.98|5623.73|5623.23|5624.48|5623.98|5623.73|5623.23|731
1724852000000|2024-08-28 13:33:20|5623.98|5623.48|5624.48|5623.98|5624.48|5623.98|5623.48|5622.98|553
1724852010000|2024-08-28 13:33:30|5624.98|5624.48|5625.73|5625.23|5625.73|5625.23|5624.98|5624.48|636
1724852020000|2024-08-28 13:33:40|5625.48|5624.98|5624.23|5623.73|5625.73|5625.23|5624.23|5623.73|603
1724852030000|2024-08-28 13:33:50|5624.48|5623.98|5624.35|5623.85|5624.98|5624.48|5624.23|5623.73|452
1724852040000|2024-08-28 13:34:00|5624.48|5623.98|5623.23|5622.73|5624.48|5623.98|5623.23|5622.73|563
1724852050000|2024-08-28 13:34:10|5623.48|5622.98|5623.73|5623.23|5624.48|5623.98|5623.48|5622.98|443
1724852060000|2024-08-28 13:34:20|5623.98|5623.48|5622.98|5622.48|5623.98|5623.48|5622.73|5622.23|542
1724852070000|2024-08-28 13:34:30|5623.23|5622.73|5622.98|5622.48|5623.48|5622.98|5622.98|5622.48|454
1724852080000|2024-08-28 13:34:40|5623.1|5622.6|5622.48|5621.98|5623.1|5622.6|5621.98|5621.48|605
1724852090000|2024-08-28 13:34:50|5622.23|5621.73|5622.23|5621.73|5622.48|5621.98|5622.23|5621.73|371
1724852100000|2024-08-28 13:35:00|5621.98|5621.48|5620.98|5620.48|5622.23|5621.73|5620.98|5620.48|864
1724852110000|2024-08-28 13:35:10|5620.85|5620.35|5621.98|5621.48|5621.98|5621.48|5620.73|5620.23|892
1724852120000|2024-08-28 13:35:20|5621.73|5621.23|5621.48|5620.98|5621.98|5621.48|5621.1|5620.6|632
1724852130000|2024-08-28 13:35:30|5621.98|5621.48|5622.73|5622.23|5622.98|5622.48|5621.98|5621.48|709
1724852140000|2024-08-28 13:35:40|5622.48|5621.98|5622.23|5621.73|5622.98|5622.48|5621.98|5621.48|313
1724852150000|2024-08-28 13:35:50|5621.98|5621.48|5621.23|5620.73|5622.23|5621.73|5621.23|5620.73|255
1724852160000|2024-08-28 13:36:00|5620.98|5620.48|5621.48|5620.98|5621.48|5620.98|5619.98|5619.48|635
1724852170000|2024-08-28 13:36:10|5621.23|5620.73|5622.23|5621.73|5622.23|5621.73|5621.23|5620.73|327
1724852180000|2024-08-28 13:36:20|5621.98|5621.48|5621.23|5620.73|5621.98|5621.48|5621.23|5620.73|346
1724852190000|2024-08-28 13:36:30|5621.48|5620.98|5621.48|5620.98|5621.48|5620.98|5620.73|5620.23|221
1724852200000|2024-08-28 13:36:40|5621.23|5620.73|5619.73|5619.23|5621.48|5620.98|5619.73|5619.23|306
1724852210000|2024-08-28 13:36:50|5619.48|5618.98|5618.98|5618.48|5619.73|5619.23|5618.73|5618.23|852
1724852220000|2024-08-28 13:37:00|5619.23|5618.73|5617.98|5617.48|5619.73|5619.23|5617.98|5617.48|647
1724852230000|2024-08-28 13:37:10|5618.23|5617.73|5619.23|5618.73|5619.23|5618.73|5618.23|5617.73|530
1724852240000|2024-08-28 13:37:20|5619.48|5618.98|5619.98|5619.48|5620.23|5619.73|5619.48|5618.98|546
1724852250000|2024-08-28 13:37:30|5619.85|5619.35|5620.98|5620.48|5620.98|5620.48|5619.73|5619.23|466
1724852260000|2024-08-28 13:37:40|5620.73|5620.23|5620.23|5619.73|5620.73|5620.23|5619.98|5619.48|210
1724852270000|2024-08-28 13:37:50|5620.35|5619.85|5620.73|5620.23|5620.73|5620.23|5619.98|5619.48|291
1724852280000|2024-08-28 13:38:00|5620.98|5620.48|5622.23|5621.73|5622.23|5621.73|5620.48|5619.98|748
1724852290000|2024-08-28 13:38:10|5622.1|5621.6|5622.48|5621.98|5622.73|5622.23|5621.73|5621.23|673
1724852300000|2024-08-28 13:38:20|5621.98|5621.48|5621.98|5621.48|5622.48|5621.98|5621.48|5620.98|330
1724852310000|2024-08-28 13:38:30|5621.73|5621.23|5621.23|5620.73|5622.48|5621.98|5621.23|5620.73|492
1724852320000|2024-08-28 13:38:40|5621.48|5620.98|5621.48|5620.98|5621.73|5621.23|5621.48|5620.98|280
1724852330000|2024-08-28 13:38:50|5621.6|5621.1|5622.48|5621.98|5622.48|5621.98|5621.48|5620.98|508
1724852340000|2024-08-28 13:39:00|5622.23|5621.73|5621.73|5621.23|5622.73|5622.23|5621.48|5620.98|464
1724852350000|2024-08-28 13:39:10|5621.48|5620.98|5620.23|5619.73|5621.48|5620.98|5620.23|5619.73|397
1724852360000|2024-08-28 13:39:20|5620.48|5619.98|5620.98|5620.48|5620.98|5620.48|5619.98|5619.48|511
1724852370000|2024-08-28 13:39:30|5621.1|5620.6|5620.98|5620.48|5621.48|5620.98|5620.98|5620.48|330
1724852380000|2024-08-28 13:39:40|5620.73|5620.23|5619.98|5619.48|5620.98|5620.48|5619.98|5619.48|820
1724852390000|2024-08-28 13:39:50|5620.23|5619.73|5620.48|5619.98|5620.73|5620.23|5619.98|5619.48|591
1724852400000|2024-08-28 13:40:00|5620.73|5620.23|5620.98|5620.48|5620.98|5620.48|5619.73|5619.23|862
1724852410000|2024-08-28 13:40:10|5620.85|5620.35|5621.23|5620.73|5621.85|5621.35|5620.73|5620.23|422
1724852420000|2024-08-28 13:40:20|5621.1|5620.6|5622.23|5621.73|5622.73|5622.23|5621.1|5620.6|933
1724852430000|2024-08-28 13:40:30|5621.98|5621.48|5621.73|5621.23|5622.98|5622.48|5621.73|5621.23|603
1724852440000|2024-08-28 13:40:40|5621.85|5621.35|5622.73|5622.23|5622.73|5622.23|5621.48|5620.98|386
1724852450000|2024-08-28 13:40:50|5622.48|5621.98|5623.6|5623.1|5623.73|5623.23|5622.48|5621.98|465
1724852460000|2024-08-28 13:41:00|5623.48|5622.98|5624.98|5624.48|5624.98|5624.48|5623.48|5622.98|1230
1724852470000|2024-08-28 13:41:10|5624.73|5624.23|5623.48|5622.98|5624.73|5624.23|5623.48|5622.98|436
1724852480000|2024-08-28 13:41:20|5623.23|5622.73|5623.98|5623.48|5624.23|5623.73|5623.23|5622.73|502
1724852490000|2024-08-28 13:41:30|5624.23|5623.73|5624.23|5623.73|5624.48|5623.98|5623.98|5623.48|334
1724852500000|2024-08-28 13:41:40|5624.48|5623.98|5624.98|5624.48|5624.98|5624.48|5624.48|5623.98|271
1724852510000|2024-08-28 13:41:50|5624.73|5624.23|5624.48|5623.98|5625.23|5624.73|5624.48|5623.98|359
1724852520000|2024-08-28 13:42:00|5624.6|5624.1|5624.73|5624.23|5624.98|5624.48|5624.48|5623.98|815
1724852530000|2024-08-28 13:42:10|5624.85|5624.35|5625.48|5624.98|5626.23|5625.73|5624.73|5624.23|518
1724852540000|2024-08-28 13:42:20|5625.23|5624.73|5623.73|5623.23|5625.23|5624.73|5623.73|5623.23|557
1724852550000|2024-08-28 13:42:30|5623.48|5622.98|5622.98|5622.48|5623.73|5623.23|5622.73|5622.23|1095
1724852560000|2024-08-28 13:42:40|5623.23|5622.73|5622.73|5622.23|5623.48|5622.98|5622.48|5621.98|264
1724852570000|2024-08-28 13:42:50|5622.85|5622.35|5621.73|5621.23|5623.23|5622.73|5621.73|5621.23|367
1724852580000|2024-08-28 13:43:00|5621.98|5621.48|5621.23|5620.73|5621.98|5621.48|5620.73|5620.23|834
1724852590000|2024-08-28 13:43:10|5621.48|5620.98|5622.23|5621.73|5622.48|5621.98|5621.48|5620.98|438
1724852600000|2024-08-28 13:43:20|5621.98|5621.48|5622.73|5622.23|5622.98|5622.48|5621.98|5621.48|341
1724852610000|2024-08-28 13:43:30|5622.98|5622.48|5622.98|5622.48|5623.48|5622.98|5622.73|5622.23|235
1724852620000|2024-08-28 13:43:40|5622.73|5622.23|5622.98|5622.48|5622.98|5622.48|5622.73|5622.23|184
1724852630000|2024-08-28 13:43:50|5622.73|5622.23|5621.98|5621.48|5622.98|5622.48|5621.98|5621.48|211
1724852640000|2024-08-28 13:44:00|5622.23|5621.73|5622.23|5621.73|5622.48|5621.98|5621.73|5621.23|333
1724852650000|2024-08-28 13:44:10|5621.98|5621.48|5621.73|5621.23|5622.23|5621.73|5621.23|5620.73|248
1724852660000|2024-08-28 13:44:20|5621.48|5620.98|5621.23|5620.73|5621.73|5621.23|5620.73|5620.23|453
1724852670000|2024-08-28 13:44:30|5620.98|5620.48|5621.73|5621.23|5621.73|5621.23|5620.98|5620.48|631
1724852680000|2024-08-28 13:44:40|5621.98|5621.48|5621.98|5621.48|5621.98|5621.48|5621.48|5620.98|268
1724852690000|2024-08-28 13:44:50|5621.73|5621.23|5620.98|5620.48|5621.73|5621.23|5620.73|5620.23|297
1724852700000|2024-08-28 13:45:00|5621.23|5620.73|5621.23|5620.73|5621.35|5620.85|5620.23|5619.73|916
1724852710000|2024-08-28 13:45:10|5621.48|5620.98|5620.98|5620.48|5622.23|5621.73|5620.48|5619.98|512
1724852720000|2024-08-28 13:45:20|5620.85|5620.35|5617.98|5617.48|5620.85|5620.35|5617.48|5616.98|1489
1724852730000|2024-08-28 13:45:30|5618.23|5617.73|5619.35|5618.85|5619.73|5619.23|5618.23|5617.73|676
1724852740000|2024-08-28 13:45:40|5619.48|5618.98|5618.73|5618.23|5619.73|5619.23|5618.48|5617.98|601
1724852750000|2024-08-28 13:45:50|5618.48|5617.98|5620.23|5619.73|5620.23|5619.73|5618.48|5617.98|482
1724852760000|2024-08-28 13:46:00|5619.98|5619.48|5621.98|5621.48|5621.98|5621.48|5619.98|5619.48|893
1724852770000|2024-08-28 13:46:10|5621.73|5621.23|5621.48|5620.98|5622.23|5621.73|5621.48|5620.98|443
1724852780000|2024-08-28 13:46:20|5621.73|5621.23|5621.23|5620.73|5621.98|5621.48|5621.23|5620.73|843
1724852790000|2024-08-28 13:46:30|5620.98|5620.48|5620.35|5619.85|5620.98|5620.48|5620.23|5619.73|322
1724852800000|2024-08-28 13:46:40|5620.23|5619.73|5618.98|5618.48|5620.48|5619.98|5618.98|5618.48|380
1724852810000|2024-08-28 13:46:50|5618.73|5618.23|5618.73|5618.23|5619.48|5618.98|5618.35|5617.85|577
1724852820000|2024-08-28 13:47:00|5618.98|5618.48|5619.48|5618.98|5619.73|5619.23|5618.48|5617.98|421
1724852830000|2024-08-28 13:47:10|5619.23|5618.73|5619.98|5619.48|5620.23|5619.73|5618.48|5617.98|359
1724852840000|2024-08-28 13:47:20|5619.85|5619.35|5619.48|5618.98|5619.98|5619.48|5619.23|5618.73|369
1724852850000|2024-08-28 13:47:30|5619.23|5618.73|5618.23|5617.73|5619.23|5618.73|5618.23|5617.73|399
1724852860000|2024-08-28 13:47:40|5617.73|5617.23|5617.35|5616.85|5617.73|5617.23|5617.23|5616.73|667
1724852870000|2024-08-28 13:47:50|5617.23|5616.73|5619.1|5618.6|5619.23|5618.73|5617.23|5616.73|475
1724852880000|2024-08-28 13:48:00|5619.23|5618.73|5619.23|5618.73|5619.73|5619.23|5618.73|5618.23|534
1724852890000|2024-08-28 13:48:10|5618.98|5618.48|5619.48|5618.98|5619.6|5619.1|5618.48|5617.98|401
1724852900000|2024-08-28 13:48:20|5619.23|5618.73|5619.48|5618.98|5619.98|5619.48|5619.23|5618.73|383
1724852910000|2024-08-28 13:48:30|5619.23|5618.73|5618.98|5618.48|5619.48|5618.98|5618.85|5618.35|240
1724852920000|2024-08-28 13:48:40|5618.73|5618.23|5618.48|5617.98|5619.23|5618.73|5617.73|5617.23|561
1724852930000|2024-08-28 13:48:50|5618.23|5617.73|5618.73|5618.23|5618.98|5618.48|5617.98|5617.48|428
1724852940000|2024-08-28 13:49:00|5618.48|5617.98|5618.98|5618.48|5619.98|5619.48|5618.48|5617.98|505
1724852950000|2024-08-28 13:49:10|5618.73|5618.23|5620.23|5619.73|5620.23|5619.73|5618.73|5618.23|354
1724852960000|2024-08-28 13:49:20|5619.98|5619.48|5619.23|5618.73|5620.23|5619.73|5618.98|5618.48|388
1724852970000|2024-08-28 13:49:30|5619.73|5619.23|5619.48|5618.98|5619.98|5619.48|5619.23|5618.73|447
1724852980000|2024-08-28 13:49:40|5619.23|5618.73|5618.6|5618.1|5619.48|5618.98|5618.48|5617.98|462
1724852990000|2024-08-28 13:49:50|5618.48|5617.98|5618.73|5618.23|5618.98|5618.48|5618.23|5617.73|298
1724853000000|2024-08-28 13:50:00|5618.85|5618.35|5619.48|5618.98|5619.73|5619.23|5618.48|5617.98|543
1724853010000|2024-08-28 13:50:10|5619.23|5618.73|5621.23|5620.73|5621.48|5620.98|5619.23|5618.73|697
1724853020000|2024-08-28 13:50:20|5621.35|5620.85|5621.23|5620.73|5621.48|5620.98|5620.98|5620.48|337
1724853030000|2024-08-28 13:50:30|5620.98|5620.48|5621.48|5620.98|5621.48|5620.98|5620.98|5620.48|1153
1724853040000|2024-08-28 13:50:40|5621.73|5621.23|5619.73|5619.23|5621.73|5621.23|5619.48|5618.98|698
1724853050000|2024-08-28 13:50:50|5619.85|5619.35|5620.98|5620.48|5620.98|5620.48|5619.73|5619.23|238
1724853060000|2024-08-28 13:51:00|5621.23|5620.73|5620.73|5620.23|5621.23|5620.73|5620.48|5619.98|301
1724853070000|2024-08-28 13:51:10|5620.98|5620.48|5620.98|5620.48|5621.73|5621.23|5620.73|5620.23|376
1724853080000|2024-08-28 13:51:20|5620.73|5620.23|5619.35|5618.85|5620.73|5620.23|5619.23|5618.73|382
1724853090000|2024-08-28 13:51:30|5619.48|5618.98|5619.6|5619.1|5619.98|5619.48|5619.23|5618.73|528
1724853100000|2024-08-28 13:51:40|5619.73|5619.23|5621.98|5621.48|5621.98|5621.48|5619.6|5619.1|515
1724853110000|2024-08-28 13:51:50|5621.73|5621.23|5622.48|5621.98|5622.73|5622.23|5621.73|5621.23|355
1724853120000|2024-08-28 13:52:00|5622.23|5621.73|5622.73|5622.23|5622.98|5622.48|5621.98|5621.48|1107
1724853130000|2024-08-28 13:52:10|5622.98|5622.48|5624.23|5623.73|5624.35|5623.85|5622.98|5622.48|757
1724853140000|2024-08-28 13:52:20|5623.98|5623.48|5622.73|5622.23|5623.98|5623.48|5622.73|5622.23|529
1724853150000|2024-08-28 13:52:30|5622.6|5622.1|5621.73|5621.23|5622.6|5622.1|5621.73|5621.23|394
1724853160000|2024-08-28 13:52:40|5621.98|5621.48|5621.48|5620.98|5622.23|5621.73|5621.48|5620.98|266
1724853170000|2024-08-28 13:52:50|5621.73|5621.23|5621.48|5620.98|5621.98|5621.48|5620.98|5620.48|427
1724853180000|2024-08-28 13:53:00|5621.35|5620.85|5621.6|5621.1|5621.98|5621.48|5621.23|5620.73|339
1724853190000|2024-08-28 13:53:10|5621.73|5621.23|5621.73|5621.23|5622.48|5621.98|5621.73|5621.23|269
1724853200000|2024-08-28 13:53:20|5620.98|5620.48|5619.98|5619.48|5620.98|5620.48|5619.48|5618.98|758
1724853210000|2024-08-28 13:53:30|5619.73|5619.23|5620.48|5619.98|5620.73|5620.23|5619.73|5619.23|405
1724853220000|2024-08-28 13:53:40|5620.73|5620.23|5620.1|5619.6|5620.73|5620.23|5619.98|5619.48|603
1724853230000|2024-08-28 13:53:50|5620.23|5619.73|5620.73|5620.23|5620.98|5620.48|5620.23|5619.73|672
1724853240000|2024-08-28 13:54:00|5620.85|5620.35|5622.23|5621.73|5622.23|5621.73|5620.73|5620.23|549
1724853250000|2024-08-28 13:54:10|5622.48|5621.98|5622.73|5622.23|5622.98|5622.48|5621.98|5621.48|491
1724853260000|2024-08-28 13:54:20|5622.98|5622.48|5622.98|5622.48|5623.23|5622.73|5622.73|5622.23|482
1724853270000|2024-08-28 13:54:30|5623.1|5622.6|5622.98|5622.48|5623.48|5622.98|5622.98|5622.48|532
1724853280000|2024-08-28 13:54:40|5623.23|5622.73|5623.35|5622.85|5623.98|5623.48|5622.98|5622.48|379
1724853290000|2024-08-28 13:54:50|5623.23|5622.73|5623.23|5622.73|5623.48|5622.98|5622.98|5622.48|817
1724853300000|2024-08-28 13:55:00|5622.98|5622.48|5622.73|5622.23|5622.98|5622.48|5622.48|5621.98|746
1724853310000|2024-08-28 13:55:10|5622.48|5621.98|5621.98|5621.48|5623.23|5622.73|5621.98|5621.48|358
1724853320000|2024-08-28 13:55:20|5622.23|5621.73|5622.98|5622.48|5622.98|5622.48|5621.98|5621.48|320
1724853330000|2024-08-28 13:55:30|5623.23|5622.73|5623.48|5622.98|5623.73|5623.23|5623.23|5622.73|423
1724853340000|2024-08-28 13:55:40|5623.35|5622.85|5622.48|5621.98|5623.48|5622.98|5622.48|5621.98|329
1724853350000|2024-08-28 13:55:50|5622.73|5622.23|5623.48|5622.98|5623.73|5623.23|5622.48|5621.98|354
1724853360000|2024-08-28 13:56:00|5623.73|5623.23|5622.6|5622.1|5623.73|5623.23|5622.6|5622.1|331
1724853370000|2024-08-28 13:56:10|5622.23|5621.73|5622.48|5621.98|5622.73|5622.23|5621.73|5621.23|389
1724853380000|2024-08-28 13:56:20|5622.73|5622.23|5624.48|5623.98|5624.73|5624.23|5622.73|5622.23|571
1724853390000|2024-08-28 13:56:30|5624.73|5624.23|5623.73|5623.23|5624.73|5624.23|5623.73|5623.23|412
1724853400000|2024-08-28 13:56:40|5623.6|5623.1|5622.85|5622.35|5623.6|5623.1|5622.23|5621.73|718
1724853410000|2024-08-28 13:56:50|5622.98|5622.48|5623.48|5622.98|5623.48|5622.98|5622.73|5622.23|272
1724853420000|2024-08-28 13:57:00|5623.23|5622.73|5622.73|5622.23|5623.48|5622.98|5622.48|5621.98|557
1724853430000|2024-08-28 13:57:10|5622.98|5622.48|5623.98|5623.48|5623.98|5623.48|5622.85|5622.35|356
1724853440000|2024-08-28 13:57:20|5624.23|5623.73|5624.48|5623.98|5624.98|5624.48|5623.98|5623.48|479
1724853450000|2024-08-28 13:57:30|5624.6|5624.1|5623.48|5622.98|5624.6|5624.1|5623.23|5622.73|513
1724853460000|2024-08-28 13:57:40|5623.35|5622.85|5622.23|5621.73|5623.73|5623.23|5621.98|5621.48|383
1724853470000|2024-08-28 13:57:50|5622.48|5621.98|5623.98|5623.48|5623.98|5623.48|5622.35|5621.85|387
1724853480000|2024-08-28 13:58:00|5623.73|5623.23|5622.98|5622.48|5623.73|5623.23|5622.73|5622.23|428
1724853490000|2024-08-28 13:58:10|5623.23|5622.73|5622.23|5621.73|5623.48|5622.98|5621.98|5621.48|256
1724853500000|2024-08-28 13:58:20|5622.48|5621.98|5622.98|5622.48|5623.23|5622.73|5622.48|5621.98|208
1724853510000|2024-08-28 13:58:30|5622.85|5622.35|5621.98|5621.48|5622.85|5622.35|5621.85|5621.35|293
1724853520000|2024-08-28 13:58:40|5622.48|5621.98|5621.73|5621.23|5622.73|5622.23|5621.73|5621.23|218
1724853530000|2024-08-28 13:58:50|5621.98|5621.48|5622.48|5621.98|5622.73|5622.23|5621.98|5621.48|204
1724853540000|2024-08-28 13:59:00|5622.23|5621.73|5622.6|5622.1|5622.6|5622.1|5621.48|5620.98|598
1724853550000|2024-08-28 13:59:10|5622.73|5622.23|5623.23|5622.73|5623.23|5622.73|5622.73|5622.23|573
1724853560000|2024-08-28 13:59:20|5623.48|5622.98|5622.98|5622.48|5623.73|5623.23|5622.98|5622.48|670
1724853570000|2024-08-28 13:59:30|5622.73|5622.23|5621.6|5621.1|5622.73|5622.23|5621.48|5620.98|416
1724853580000|2024-08-28 13:59:40|5621.23|5620.73|5622.48|5621.98|5622.73|5622.23|5621.23|5620.73|733
1724853590000|2024-08-28 13:59:50|5622.23|5621.73|5621.73|5621.23|5622.23|5621.73|5621.73|5621.23|650
1724853600000|2024-08-28 14:00:00|5621.98|5621.48|5620.98|5620.48|5621.98|5621.48|5620.48|5619.98|1409
1724853610000|2024-08-28 14:00:10|5620.73|5620.23|5618.98|5618.48|5620.85|5620.35|5618.48|5617.98|1460
1724853620000|2024-08-28 14:00:20|5618.73|5618.23|5617.98|5617.48|5618.98|5618.48|5616.73|5616.23|1471
1724853630000|2024-08-28 14:00:30|5618.23|5617.73|5618.73|5618.23|5619.23|5618.73|5617.98|5617.48|671
1724853640000|2024-08-28 14:00:40|5618.98|5618.48|5618.98|5618.48|5619.23|5618.73|5618.73|5618.23|386
1724853650000|2024-08-28 14:00:50|5618.73|5618.23|5619.48|5618.98|5619.48|5618.98|5618.73|5618.23|462
1724853660000|2024-08-28 14:01:00|5619.73|5619.23|5618.48|5617.98|5619.98|5619.48|5618.23|5617.73|582
1724853670000|2024-08-28 14:01:10|5618.35|5617.85|5618.48|5617.98|5619.23|5618.73|5618.35|5617.85|293
1724853680000|2024-08-28 14:01:20|5618.73|5618.23|5619.48|5618.98|5619.98|5619.48|5618.73|5618.23|531
1724853690000|2024-08-28 14:01:30|5619.73|5619.23|5619.73|5619.23|5620.48|5619.98|5619.23|5618.73|800
1724853700000|2024-08-28 14:01:40|5619.98|5619.48|5619.98|5619.48|5620.73|5620.23|5619.98|5619.48|470
1724853710000|2024-08-28 14:01:50|5620.23|5619.73|5620.23|5619.73|5620.23|5619.73|5619.73|5619.23|293
1724853720000|2024-08-28 14:02:00|5619.98|5619.48|5618.98|5618.48|5620.23|5619.73|5618.98|5618.48|595
1724853730000|2024-08-28 14:02:10|5619.23|5618.73|5619.48|5618.98|5619.48|5618.98|5618.98|5618.48|388
1724853740000|2024-08-28 14:02:20|5619.73|5619.23|5620.73|5620.23|5620.73|5620.23|5619.48|5618.98|604
1724853750000|2024-08-28 14:02:30|5620.98|5620.48|5621.23|5620.73|5621.48|5620.98|5620.98|5620.48|452
1724853760000|2024-08-28 14:02:40|5620.98|5620.48|5620.98|5620.48|5621.23|5620.73|5620.23|5619.73|309
1724853770000|2024-08-28 14:02:50|5620.73|5620.23|5619.98|5619.48|5620.73|5620.23|5619.98|5619.48|250
1724853780000|2024-08-28 14:03:00|5620.23|5619.73|5620.23|5619.73|5620.48|5619.98|5619.73|5619.23|375
1724853790000|2024-08-28 14:03:10|5620.1|5619.6|5620.48|5619.98|5620.48|5619.98|5619.98|5619.48|191
1724853800000|2024-08-28 14:03:20|5620.23|5619.73|5620.48|5619.98|5620.73|5620.23|5619.98|5619.48|246
1724853810000|2024-08-28 14:03:30|5620.73|5620.23|5619.73|5619.23|5620.73|5620.23|5619.23|5618.73|666
1724853820000|2024-08-28 14:03:40|5619.48|5618.98|5619.98|5619.48|5619.98|5619.48|5619.48|5618.98|144
1724853830000|2024-08-28 14:03:50|5619.85|5619.35|5620.1|5619.6|5620.1|5619.6|5619.48|5618.98|388
1724853840000|2024-08-28 14:04:00|5619.98|5619.48|5619.48|5618.98|5619.98|5619.48|5619.23|5618.73|277
1724853850000|2024-08-28 14:04:10|5619.6|5619.1|5620.23|5619.73|5620.73|5620.23|5619.6|5619.1|300
1724853860000|2024-08-28 14:04:20|5620.48|5619.98|5619.73|5619.23|5620.48|5619.98|5619.73|5619.23|668
1724853870000|2024-08-28 14:04:30|5619.98|5619.48|5619.98|5619.48|5620.23|5619.73|5619.73|5619.23|212
1724853880000|2024-08-28 14:04:40|5619.73|5619.23|5620.73|5620.23|5620.98|5620.48|5619.73|5619.23|359
1724853890000|2024-08-28 14:04:50|5620.98|5620.48|5619.98|5619.48|5620.98|5620.48|5619.98|5619.48|290
1724853900000|2024-08-28 14:05:00|5620.23|5619.73|5619.23|5618.73|5620.23|5619.73|5619.23|5618.73|584
1724853910000|2024-08-28 14:05:10|5619.1|5618.6|5618.98|5618.48|5619.48|5618.98|5618.73|5618.23|368
1724853920000|2024-08-28 14:05:20|5619.1|5618.6|5618.98|5618.48|5619.23|5618.73|5618.73|5618.23|381
1724853930000|2024-08-28 14:05:30|5619.23|5618.73|5619.73|5619.23|5619.73|5619.23|5619.23|5618.73|231
1724853940000|2024-08-28 14:05:40|5619.48|5618.98|5617.48|5616.98|5619.48|5618.98|5617.23|5616.73|576
1724853950000|2024-08-28 14:05:50|5617.73|5617.23|5618.23|5617.73|5618.48|5617.98|5617.73|5617.23|718
1724853960000|2024-08-28 14:06:00|5618.35|5617.85|5619.23|5618.73|5619.23|5618.73|5617.73|5617.23|505
1724853970000|2024-08-28 14:06:10|5619.48|5618.98|5618.48|5617.98|5619.48|5618.98|5618.23|5617.73|362
1724853980000|2024-08-28 14:06:20|5617.98|5617.48|5616.48|5615.98|5618.48|5617.98|5615.98|5615.48|1410
1724853990000|2024-08-28 14:06:30|5616.23|5615.73|5616.48|5615.98|5616.48|5615.98|5615.48|5614.98|993
1724854000000|2024-08-28 14:06:40|5616.35|5615.85|5617.48|5616.98|5617.48|5616.98|5616.35|5615.85|447
1724854010000|2024-08-28 14:06:50|5617.23|5616.73|5618.73|5618.23|5618.73|5618.23|5617.23|5616.73|828
1724854020000|2024-08-28 14:07:00|5618.98|5618.48|5619.48|5618.98|5619.98|5619.48|5618.98|5618.48|591
1724854030000|2024-08-28 14:07:10|5619.98|5619.48|5619.98|5619.48|5620.23|5619.73|5619.73|5619.23|593
1724854040000|2024-08-28 14:07:20|5620.23|5619.73|5619.98|5619.48|5620.73|5620.23|5619.73|5619.23|358
1724854050000|2024-08-28 14:07:30|5619.73|5619.23|5621.1|5620.6|5621.1|5620.6|5619.48|5618.98|462
1724854060000|2024-08-28 14:07:40|5620.98|5620.48|5620.98|5620.48|5620.98|5620.48|5620.48|5619.98|374
1724854070000|2024-08-28 14:07:50|5621.23|5620.73|5621.48|5620.98|5621.48|5620.98|5620.98|5620.48|414
1724854080000|2024-08-28 14:08:00|5621.73|5621.23|5621.98|5621.48|5622.98|5622.48|5620.85|5620.35|2169
1724854090000|2024-08-28 14:08:10|5622.23|5621.73|5622.73|5622.23|5622.98|5622.48|5622.23|5621.73|275
1724854100000|2024-08-28 14:08:20|5622.48|5621.98|5622.23|5621.73|5622.48|5621.98|5620.98|5620.48|788
1724854110000|2024-08-28 14:08:30|5621.98|5621.48|5621.98|5621.48|5622.23|5621.73|5621.73|5621.23|270
1724854120000|2024-08-28 14:08:40|5621.73|5621.23|5622.1|5621.6|5622.23|5621.73|5621.73|5621.23|247
1724854130000|2024-08-28 14:08:50|5621.98|5621.48|5622.73|5622.23|5622.73|5622.23|5621.98|5621.48|276
1724854140000|2024-08-28 14:09:00|5622.48|5621.98|5622.48|5621.98|5622.98|5622.48|5622.48|5621.98|857
1724854150000|2024-08-28 14:09:10|5622.35|5621.85|5622.73|5622.23|5622.73|5622.23|5621.98|5621.48|408
1724854160000|2024-08-28 14:09:20|5622.48|5621.98|5622.1|5621.6|5622.48|5621.98|5621.98|5621.48|215
1724854170000|2024-08-28 14:09:30|5622.23|5621.73|5621.23|5620.73|5622.23|5621.73|5620.98|5620.48|270
1724854180000|2024-08-28 14:09:40|5621.48|5620.98|5621.23|5620.73|5621.73|5621.23|5621.23|5620.73|172
1724854190000|2024-08-28 14:09:50|5621.1|5620.6|5621.23|5620.73|5621.23|5620.73|5620.98|5620.48|162
1724854200000|2024-08-28 14:10:00|5620.98|5620.48|5620.73|5620.23|5621.73|5621.23|5620.73|5620.23|336
1724854210000|2024-08-28 14:10:10|5620.98|5620.48|5621.48|5620.98|5621.98|5621.48|5620.98|5620.48|212
1724854220000|2024-08-28 14:10:20|5621.23|5620.73|5621.48|5620.98|5621.48|5620.98|5620.48|5619.98|333
1724854230000|2024-08-28 14:10:30|5621.35|5620.85|5621.23|5620.73|5621.73|5621.23|5620.98|5620.48|181
1724854240000|2024-08-28 14:10:40|5621.1|5620.6|5620.73|5620.23|5621.23|5620.73|5620.48|5619.98|141
1724854250000|2024-08-28 14:10:50|5620.48|5619.98|5620.6|5620.1|5620.73|5620.23|5620.23|5619.73|162
1724854260000|2024-08-28 14:11:00|5620.73|5620.23|5620.73|5620.23|5621.23|5620.73|5620.48|5619.98|213
1724854270000|2024-08-28 14:11:10|5620.85|5620.35|5619.98|5619.48|5621.23|5620.73|5619.73|5619.23|430
1724854280000|2024-08-28 14:11:20|5620.23|5619.73|5620.23|5619.73|5620.73|5620.23|5619.73|5619.23|247
1724854290000|2024-08-28 14:11:30|5620.48|5619.98|5620.98|5620.48|5621.23|5620.73|5620.48|5619.98|250
1724854300000|2024-08-28 14:11:40|5620.73|5620.23|5620.73|5620.23|5620.98|5620.48|5620.73|5620.23|162
1724854310000|2024-08-28 14:11:50|5620.98|5620.48|5620.48|5619.98|5621.23|5620.73|5620.48|5619.98|112
1724854320000|2024-08-28 14:12:00|5620.73|5620.23|5621.48|5620.98|5621.73|5621.23|5620.73|5620.23|227
1724854330000|2024-08-28 14:12:10|5621.73|5621.23|5621.73|5621.23|5621.98|5621.48|5621.48|5620.98|285
1724854340000|2024-08-28 14:12:20|5621.48|5620.98|5621.23|5620.73|5621.73|5621.23|5621.23|5620.73|220
1724854350000|2024-08-28 14:12:30|5621.48|5620.98|5621.23|5620.73|5621.98|5621.48|5620.98|5620.48|221
1724854360000|2024-08-28 14:12:40|5620.98|5620.48|5620.73|5620.23|5621.48|5620.98|5620.48|5619.98|312
1724854370000|2024-08-28 14:12:50|5620.98|5620.48|5620.73|5620.23|5620.98|5620.48|5620.23|5619.73|283
1724854380000|2024-08-28 14:13:00|5620.6|5620.1|5620.23|5619.73|5620.73|5620.23|5619.23|5618.73|467
1724854390000|2024-08-28 14:13:10|5619.98|5619.48|5620.85|5620.35|5620.98|5620.48|5619.73|5619.23|294
1724854400000|2024-08-28 14:13:20|5620.98|5620.48|5620.73|5620.23|5621.23|5620.73|5620.73|5620.23|142
1724854410000|2024-08-28 14:13:30|5620.48|5619.98|5620.48|5619.98|5620.98|5620.48|5620.23|5619.73|191
1724854420000|2024-08-28 14:13:40|5620.73|5620.23|5620.73|5620.23|5620.98|5620.48|5620.23|5619.73|183
1724854430000|2024-08-28 14:13:50|5620.6|5620.1|5619.98|5619.48|5620.6|5620.1|5619.98|5619.48|291
1724854440000|2024-08-28 14:14:00|5620.23|5619.73|5619.98|5619.48|5620.98|5620.48|5619.73|5619.23|263
1724854450000|2024-08-28 14:14:10|5619.73|5619.23|5619.1|5618.6|5619.73|5619.23|5618.73|5618.23|593
1724854460000|2024-08-28 14:14:20|5618.98|5618.48|5618.73|5618.23|5618.98|5618.48|5617.98|5617.48|582
1724854470000|2024-08-28 14:14:30|5618.98|5618.48|5619.23|5618.73|5619.23|5618.73|5618.48|5617.98|260
1724854480000|2024-08-28 14:14:40|5619.1|5618.6|5619.48|5618.98|5619.48|5618.98|5618.98|5618.48|757
1724854490000|2024-08-28 14:14:50|5619.73|5619.23|5619.23|5618.73|5619.73|5619.23|5618.98|5618.48|499
1724854500000|2024-08-28 14:15:00|5618.73|5618.23|5618.85|5618.35|5619.23|5618.73|5618.48|5617.98|427
1724854510000|2024-08-28 14:15:10|5618.98|5618.48|5619.48|5618.98|5619.98|5619.48|5618.73|5618.23|475
1724854520000|2024-08-28 14:15:20|5619.23|5618.73|5619.48|5618.98|5619.48|5618.98|5618.73|5618.23|334
1724854530000|2024-08-28 14:15:30|5619.35|5618.85|5618.98|5618.48|5619.48|5618.98|5618.73|5618.23|169
1724854540000|2024-08-28 14:15:40|5618.48|5617.98|5619.48|5618.98|5619.73|5619.23|5618.23|5617.73|282
1724854550000|2024-08-28 14:15:50|5619.23|5618.73|5619.23|5618.73|5619.48|5618.98|5619.23|5618.73|75
1724854560000|2024-08-28 14:16:00|5618.98|5618.48|5618.98|5618.48|5618.98|5618.48|5618.48|5617.98|329
1724854570000|2024-08-28 14:16:10|5618.73|5618.23|5619.23|5618.73|5619.73|5619.23|5618.73|5618.23|261
1724854580000|2024-08-28 14:16:20|5618.98|5618.48|5619.73|5619.23|5619.73|5619.23|5618.98|5618.48|167
1724854590000|2024-08-28 14:16:30|5619.6|5619.1|5620.48|5619.98|5620.73|5620.23|5619.23|5618.73|357
1724854600000|2024-08-28 14:16:40|5620.6|5620.1|5621.48|5620.98|5621.48|5620.98|5620.6|5620.1|326
1724854610000|2024-08-28 14:16:50|5621.73|5621.23|5621.48|5620.98|5621.73|5621.23|5621.23|5620.73|314
1724854620000|2024-08-28 14:17:00|5621.23|5620.73|5621.98|5621.48|5621.98|5621.48|5620.98|5620.48|729
1724854630000|2024-08-28 14:17:10|5621.73|5621.23|5621.48|5620.98|5621.73|5621.23|5621.48|5620.98|401
1724854640000|2024-08-28 14:17:20|5621.73|5621.23|5621.48|5620.98|5621.98|5621.48|5621.48|5620.98|263
1724854650000|2024-08-28 14:17:30|5621.73|5621.23|5621.98|5621.48|5622.23|5621.73|5621.48|5620.98|396
1724854660000|2024-08-28 14:17:40|5622.23|5621.73|5621.73|5621.23|5622.23|5621.73|5621.48|5620.98|502
1724854670000|2024-08-28 14:17:50|5621.48|5620.98|5621.48|5620.98|5621.98|5621.48|5621.48|5620.98|158
1724854680000|2024-08-28 14:18:00|5621.6|5621.1|5621.23|5620.73|5621.73|5621.23|5620.98|5620.48|467
1724854690000|2024-08-28 14:18:10|5621.35|5620.85|5621.23|5620.73|5621.48|5620.98|5620.85|5620.35|204
1724854700000|2024-08-28 14:18:20|5620.98|5620.48|5621.48|5620.98|5621.48|5620.98|5620.98|5620.48|82
1724854710000|2024-08-28 14:18:30|5621.23|5620.73|5621.73|5621.23|5621.98|5621.48|5621.23|5620.73|277
1724854720000|2024-08-28 14:18:40|5621.98|5621.48|5620.85|5620.35|5621.98|5621.48|5620.73|5620.23|265
1724854730000|2024-08-28 14:18:50|5620.98|5620.48|5620.73|5620.23|5621.23|5620.73|5620.48|5619.98|214
1724854740000|2024-08-28 14:19:00|5620.48|5619.98|5620.73|5620.23|5620.73|5620.23|5620.23|5619.73|233
1724854750000|2024-08-28 14:19:10|5620.85|5620.35|5620.23|5619.73|5620.98|5620.48|5620.23|5619.73|284
1724854760000|2024-08-28 14:19:20|5620.35|5619.85|5620.23|5619.73|5620.73|5620.23|5620.1|5619.6|197
1724854770000|2024-08-28 14:19:30|5620.48|5619.98|5620.23|5619.73|5620.48|5619.98|5619.73|5619.23|307
1724854780000|2024-08-28 14:19:40|5620.35|5619.85|5620.98|5620.48|5620.98|5620.48|5620.23|5619.73|170
1724854790000|2024-08-28 14:19:50|5620.85|5620.35|5621.98|5621.48|5621.98|5621.48|5620.73|5620.23|271
1724854800000|2024-08-28 14:20:00|5621.73|5621.23|5622.23|5621.73|5622.48|5621.98|5621.73|5621.23|667
1724854810000|2024-08-28 14:20:10|5622.48|5621.98|5622.23|5621.73|5622.48|5621.98|5621.98|5621.48|329
1724854820000|2024-08-28 14:20:20|5622.35|5621.85|5622.48|5621.98|5622.48|5621.98|5622.23|5621.73|366
1724854830000|2024-08-28 14:20:30|5622.73|5622.23|5621.98|5621.48|5622.73|5622.23|5621.98|5621.48|302
1724854840000|2024-08-28 14:20:40|5621.73|5621.23|5620.98|5620.48|5621.73|5621.23|5620.73|5620.23|430
1724854850000|2024-08-28 14:20:50|5620.73|5620.23|5620.73|5620.23|5620.98|5620.48|5620.6|5620.1|138
1724854860000|2024-08-28 14:21:00|5620.85|5620.35|5620.98|5620.48|5620.98|5620.48|5620.48|5619.98|219
1724854870000|2024-08-28 14:21:10|5621.1|5620.6|5620.73|5620.23|5621.1|5620.6|5620.6|5620.1|186
1724854880000|2024-08-28 14:21:20|5620.98|5620.48|5619.98|5619.48|5620.98|5620.48|5619.98|5619.48|658
1724854890000|2024-08-28 14:21:30|5620.23|5619.73|5620.73|5620.23|5620.98|5620.48|5619.98|5619.48|333
1724854900000|2024-08-28 14:21:40|5620.6|5620.1|5621.48|5620.98|5621.48|5620.98|5620.6|5620.1|206
1724854910000|2024-08-28 14:21:50|5621.23|5620.73|5621.23|5620.73|5621.23|5620.73|5620.98|5620.48|275
1724854920000|2024-08-28 14:22:00|5621.35|5620.85|5620.23|5619.73|5621.48|5620.98|5619.98|5619.48|385
1724854930000|2024-08-28 14:22:10|5620.1|5619.6|5620.35|5619.85|5620.48|5619.98|5619.98|5619.48|301
1724854940000|2024-08-28 14:22:20|5620.48|5619.98|5620.23|5619.73|5620.73|5620.23|5620.23|5619.73|162
1724854950000|2024-08-28 14:22:30|5619.98|5619.48|5618.6|5618.1|5619.98|5619.48|5617.73|5617.23|1046
1724854960000|2024-08-28 14:22:40|5618.48|5617.98|5618.48|5617.98|5618.73|5618.23|5617.98|5617.48|283
1724854970000|2024-08-28 14:22:50|5618.23|5617.73|5618.48|5617.98|5618.73|5618.23|5618.23|5617.73|247
1724854980000|2024-08-28 14:23:00|5618.6|5618.1|5617.48|5616.98|5618.73|5618.23|5616.98|5616.48|827
1724854990000|2024-08-28 14:23:10|5617.73|5617.23|5618.73|5618.23|5618.98|5618.48|5617.48|5616.98|388
1724855000000|2024-08-28 14:23:20|5618.48|5617.98|5618.48|5617.98|5618.98|5618.48|5618.48|5617.98|188
1724855010000|2024-08-28 14:23:30|5618.23|5617.73|5619.73|5619.23|5619.73|5619.23|5618.23|5617.73|435
1724855020000|2024-08-28 14:23:40|5619.85|5619.35|5619.98|5619.48|5619.98|5619.48|5619.73|5619.23|569
1724855030000|2024-08-28 14:23:50|5619.73|5619.23|5619.73|5619.23|5619.98|5619.48|5619.48|5618.98|341
1724855040000|2024-08-28 14:24:00|5619.6|5619.1|5619.48|5618.98|5619.98|5619.48|5619.48|5618.98|428
1724855050000|2024-08-28 14:24:10|5619.73|5619.23|5618.73|5618.23|5619.73|5619.23|5618.48|5617.98|234
1724855060000|2024-08-28 14:24:20|5618.48|5617.98|5619.98|5619.48|5619.98|5619.48|5618.48|5617.98|254
1724855070000|2024-08-28 14:24:30|5619.73|5619.23|5620.23|5619.73|5620.48|5619.98|5619.48|5618.98|237
1724855080000|2024-08-28 14:24:40|5620.35|5619.85|5621.23|5620.73|5621.23|5620.73|5620.35|5619.85|248
1724855090000|2024-08-28 14:24:50|5621.48|5620.98|5620.98|5620.48|5621.48|5620.98|5620.98|5620.48|797
1724855100000|2024-08-28 14:25:00|5620.73|5620.23|5621.98|5621.48|5622.23|5621.73|5620.48|5619.98|729
1724855110000|2024-08-28 14:25:10|5621.73|5621.23|5621.98|5621.48|5622.23|5621.73|5621.48|5620.98|656
1724855120000|2024-08-28 14:25:20|5622.23|5621.73|5621.73|5621.23|5622.23|5621.73|5621.73|5621.23|291
1724855130000|2024-08-28 14:25:30|5621.98|5621.48|5622.23|5621.73|5622.23|5621.73|5621.73|5621.23|610
1724855140000|2024-08-28 14:25:40|5622.35|5621.85|5622.98|5622.48|5622.98|5622.48|5622.35|5621.85|773
1724855150000|2024-08-28 14:25:50|5622.73|5622.23|5622.48|5621.98|5622.98|5622.48|5622.23|5621.73|345
1724855160000|2024-08-28 14:26:00|5622.23|5621.73|5622.48|5621.98|5622.73|5622.23|5622.23|5621.73|160
1724855170000|2024-08-28 14:26:10|5622.73|5622.23|5622.73|5622.23|5622.73|5622.23|5622.23|5621.73|393
1724855180000|2024-08-28 14:26:20|5622.85|5622.35|5623.48|5622.98|5623.48|5622.98|5622.73|5622.23|1332
1724855190000|2024-08-28 14:26:30|5623.73|5623.23|5622.98|5622.48|5623.73|5623.23|5622.98|5622.48|508
1724855200000|2024-08-28 14:26:40|5623.23|5622.73|5623.23|5622.73|5623.23|5622.73|5622.98|5622.48|243
1724855210000|2024-08-28 14:26:50|5623.1|5622.6|5622.73|5622.23|5623.23|5622.73|5622.73|5622.23|242
1724855220000|2024-08-28 14:27:00|5622.98|5622.48|5622.73|5622.23|5623.1|5622.6|5622.73|5622.23|575
1724855230000|2024-08-28 14:27:10|5622.98|5622.48|5622.73|5622.23|5622.98|5622.48|5622.73|5622.23|483
1724855240000|2024-08-28 14:27:20|5622.48|5621.98|5622.23|5621.73|5622.48|5621.98|5621.73|5621.23|585
1724855250000|2024-08-28 14:27:30|5622.48|5621.98|5622.73|5622.23|5622.73|5622.23|5622.23|5621.73|295
1724855260000|2024-08-28 14:27:40|5622.48|5621.98|5622.98|5622.48|5622.98|5622.48|5622.48|5621.98|118
1724855270000|2024-08-28 14:27:50|5623.23|5622.73|5622.73|5622.23|5623.23|5622.73|5622.73|5622.23|124
1724855280000|2024-08-28 14:28:00|5622.48|5621.98|5622.98|5622.48|5623.23|5622.73|5622.48|5621.98|377
1724855290000|2024-08-28 14:28:10|5623.1|5622.6|5623.23|5622.73|5623.23|5622.73|5622.73|5622.23|381
1724855300000|2024-08-28 14:28:20|5623.35|5622.85|5623.48|5622.98|5623.73|5623.23|5623.35|5622.85|300
1724855310000|2024-08-28 14:28:30|5623.23|5622.73|5622.85|5622.35|5623.23|5622.73|5622.48|5621.98|209
1724855320000|2024-08-28 14:28:40|5622.73|5622.23|5621.48|5620.98|5622.73|5622.23|5621.23|5620.73|528
1724855330000|2024-08-28 14:28:50|5621.73|5621.23|5621.6|5621.1|5621.98|5621.48|5621.48|5620.98|197
1724855340000|2024-08-28 14:29:00|5621.73|5621.23|5621.85|5621.35|5621.85|5621.35|5621.23|5620.73|227
1724855350000|2024-08-28 14:29:10|5621.73|5621.23|5621.48|5620.98|5621.85|5621.35|5620.48|5619.98|395
1724855360000|2024-08-28 14:29:20|5621.23|5620.73|5621.48|5620.98|5621.73|5621.23|5621.23|5620.73|132
1724855370000|2024-08-28 14:29:30|5621.6|5621.1|5621.98|5621.48|5621.98|5621.48|5621.23|5620.73|173
1724855380000|2024-08-28 14:29:40|5621.73|5621.23|5621.73|5621.23|5621.98|5621.48|5621.48|5620.98|130
1724855390000|2024-08-28 14:29:50|5621.48|5620.98|5621.98|5621.48|5621.98|5621.48|5621.48|5620.98|104
1724855400000|2024-08-28 14:30:00|5621.73|5621.23|5622.23|5621.73|5622.48|5621.98|5621.73|5621.23|356
1724855410000|2024-08-28 14:30:10|5622.48|5621.98|5622.98|5622.48|5622.98|5622.48|5622.48|5621.98|353
1724855420000|2024-08-28 14:30:20|5622.73|5622.23|5623.23|5622.73|5623.23|5622.73|5622.73|5622.23|526
1724855430000|2024-08-28 14:30:30|5623.48|5622.98|5623.23|5622.73|5623.73|5623.23|5622.98|5622.48|336
1724855440000|2024-08-28 14:30:40|||||||||177
1724855450000|2024-08-28 14:30:50|5622.98|5622.48|5622.98|5622.48|5622.98|5622.48|5622.48|5621.98|274
1724855460000|2024-08-28 14:31:00|5622.73|5622.23|5622.6|5622.1|5622.73|5622.23|5622.23|5621.73|231
1724855470000|2024-08-28 14:31:10|5622.73|5622.23|5622.73|5622.23|5622.98|5622.48|5622.48|5621.98|201
1724855480000|2024-08-28 14:31:20|5622.6|5622.1|5622.98|5622.48|5622.98|5622.48|5622.35|5621.85|277
1724855490000|2024-08-28 14:31:30|5622.85|5622.35|5622.73|5622.23|5622.98|5622.48|5622.48|5621.98|175
1724855500000|2024-08-28 14:31:40|5622.6|5622.1|5622.98|5622.48|5622.98|5622.48|5622.48|5621.98|101
1724855510000|2024-08-28 14:31:50|5623.1|5622.6|5623.23|5622.73|5623.23|5622.73|5622.98|5622.48|187
1724855520000|2024-08-28 14:32:00|5623.48|5622.98|5623.23|5622.73|5623.48|5622.98|5622.98|5622.48|338
1724855530000|2024-08-28 14:32:10|5622.98|5622.48|5623.23|5622.73|5623.23|5622.73|5622.98|5622.48|658
1724855540000|2024-08-28 14:32:20|5623.48|5622.98|5622.98|5622.48|5623.48|5622.98|5622.48|5621.98|360
1724855550000|2024-08-28 14:32:30|5623.23|5622.73|5623.23|5622.73|5623.48|5622.98|5622.98|5622.48|259
1724855560000|2024-08-28 14:32:40|5623.1|5622.6|5622.98|5622.48|5623.1|5622.6|5622.73|5622.23|136
1724855570000|2024-08-28 14:32:50|5623.23|5622.73|5623.23|5622.73|5623.23|5622.73|5622.73|5622.23|207
1724855580000|2024-08-28 14:33:00|5622.98|5622.48|5623.73|5623.23|5623.98|5623.48|5622.73|5622.23|527
1724855590000|2024-08-28 14:33:10|5623.85|5623.35|5623.48|5622.98|5623.98|5623.48|5623.48|5622.98|260
1724855600000|2024-08-28 14:33:20|5622.98|5622.48|5622.73|5622.23|5623.23|5622.73|5622.23|5621.73|353
1724855610000|2024-08-28 14:33:30|5622.48|5621.98|5623.23|5622.73|5623.23|5622.73|5622.48|5621.98|73
1724855620000|2024-08-28 14:33:40|5623.48|5622.98|5623.73|5623.23|5623.98|5623.48|5623.23|5622.73|207
1724855630000|2024-08-28 14:33:50|5623.48|5622.98|5623.48|5622.98|5623.6|5623.1|5623.23|5622.73|118
1724855640000|2024-08-28 14:34:00|5623.73|5623.23|5623.73|5623.23|5623.73|5623.23|5623.23|5622.73|348
1724855650000|2024-08-28 14:34:10|5623.6|5623.1|5623.73|5623.23|5623.98|5623.48|5623.23|5622.73|248
1724855660000|2024-08-28 14:34:20|5623.48|5622.98|5623.73|5623.23|5623.73|5623.23|5623.23|5622.73|341
1724855670000|2024-08-28 14:34:30|5623.6|5623.1|5622.98|5622.48|5623.6|5623.1|5622.73|5622.23|185
1724855680000|2024-08-28 14:34:40|5622.73|5622.23|5621.48|5620.98|5622.73|5622.23|5621.48|5620.98|980
1724855690000|2024-08-28 14:34:50|5621.23|5620.73|5619.73|5619.23|5621.23|5620.73|5619.48|5618.98|1087
1724855700000|2024-08-28 14:35:00|5619.48|5618.98|5618.48|5617.98|5619.73|5619.23|5618.23|5617.73|1383
1724855710000|2024-08-28 14:35:10|5618.23|5617.73|5619.73|5619.23|5619.73|5619.23|5618.23|5617.73|482
1724855720000|2024-08-28 14:35:20|5619.48|5618.98|5620.48|5619.98|5620.48|5619.98|5619.23|5618.73|512
1724855730000|2024-08-28 14:35:30|5620.23|5619.73|5619.48|5618.98|5620.73|5620.23|5619.48|5618.98|319
1724855740000|2024-08-28 14:35:40|5619.6|5619.1|5619.98|5619.48|5620.48|5619.98|5619.48|5618.98|266
1724855750000|2024-08-28 14:35:50|5620.23|5619.73|5620.73|5620.23|5620.98|5620.48|5619.98|5619.48|234
1724855760000|2024-08-28 14:36:00|5620.98|5620.48|5622.48|5621.98|5622.48|5621.98|5620.98|5620.48|713
1724855770000|2024-08-28 14:36:10|5622.23|5621.73|5622.73|5622.23|5622.73|5622.23|5621.98|5621.48|393
1724855780000|2024-08-28 14:36:20|5622.98|5622.48|5622.98|5622.48|5622.98|5622.48|5622.6|5622.1|364
1724855790000|2024-08-28 14:36:30|5623.23|5622.73|5622.48|5621.98|5623.23|5622.73|5622.48|5621.98|585
1724855800000|2024-08-28 14:36:40|5622.23|5621.73|5621.73|5621.23|5622.48|5621.98|5621.73|5621.23|515
1724855810000|2024-08-28 14:36:50|5621.98|5621.48|5621.73|5621.23|5622.23|5621.73|5621.73|5621.23|372
1724855820000|2024-08-28 14:37:00|5621.85|5621.35|5622.23|5621.73|5622.73|5622.23|5621.73|5621.23|685
1724855830000|2024-08-28 14:37:10|5622.48|5621.98|5622.23|5621.73|5622.73|5622.23|5622.23|5621.73|152
1724855840000|2024-08-28 14:37:20|5621.98|5621.48|5621.98|5621.48|5622.23|5621.73|5621.48|5620.98|417
1724855850000|2024-08-28 14:37:30|5621.73|5621.23|5621.23|5620.73|5621.73|5621.23|5621.23|5620.73|178
1724855860000|2024-08-28 14:37:40|5621.48|5620.98|5621.73|5621.23|5621.73|5621.23|5621.1|5620.6|288
1724855870000|2024-08-28 14:37:50|5621.48|5620.98|5621.23|5620.73|5621.73|5621.23|5621.23|5620.73|196
1724855880000|2024-08-28 14:38:00|5621.48|5620.98|5621.6|5621.1|5621.73|5621.23|5620.98|5620.48|182
1724855890000|2024-08-28 14:38:10|5621.48|5620.98|5622.1|5621.6|5622.1|5621.6|5621.48|5620.98|140
1724855900000|2024-08-28 14:38:20|5621.98|5621.48|5622.23|5621.73|5622.23|5621.73|5621.98|5621.48|200
1724855910000|2024-08-28 14:38:30|5621.98|5621.48|5622.23|5621.73|5622.48|5621.98|5621.98|5621.48|407
1724855920000|2024-08-28 14:38:40|5621.98|5621.48|5622.48|5621.98|5622.48|5621.98|5621.98|5621.48|243
1724855930000|2024-08-28 14:38:50|5622.73|5622.23|5622.73|5622.23|5622.98|5622.48|5622.73|5622.23|229
1724855940000|2024-08-28 14:39:00|5622.85|5622.35|5623.23|5622.73|5623.23|5622.73|5622.73|5622.23|437
1724855950000|2024-08-28 14:39:10|5622.98|5622.48|5622.98|5622.48|5622.98|5622.48|5622.73|5622.23|173
1724855960000|2024-08-28 14:39:20|5622.73|5622.23|5621.98|5621.48|5622.73|5622.23|5621.98|5621.48|712
1724855970000|2024-08-28 14:39:30|5621.73|5621.23|5621.98|5621.48|5621.98|5621.48|5621.48|5620.98|255
1724855980000|2024-08-28 14:39:40|5621.73|5621.23|5621.98|5621.48|5622.23|5621.73|5621.73|5621.23|132
1724855990000|2024-08-28 14:39:50|5621.48|5620.98|5621.23|5620.73|5621.48|5620.98|5620.73|5620.23|312
1724856000000|2024-08-28 14:40:00|5620.98|5620.48|5618.98|5618.48|5621.73|5621.23|5618.98|5618.48|1084
1724856010000|2024-08-28 14:40:10|5619.23|5618.73|5618.73|5618.23|5619.48|5618.98|5618.73|5618.23|405
1724856020000|2024-08-28 14:40:20|5618.6|5618.1|5619.48|5618.98|5619.73|5619.23|5618.23|5617.73|644
1724856030000|2024-08-28 14:40:30|5619.35|5618.85|5619.23|5618.73|5619.48|5618.98|5618.73|5618.23|238
1724856040000|2024-08-28 14:40:40|5619.48|5618.98|5619.48|5618.98|5619.98|5619.48|5619.35|5618.85|296
1724856050000|2024-08-28 14:40:50|5619.23|5618.73|5619.48|5618.98|5619.48|5618.98|5618.98|5618.48|239
1724856060000|2024-08-28 14:41:00|5619.23|5618.73|5619.48|5618.98|5620.35|5619.85|5619.23|5618.73|358
1724856070000|2024-08-28 14:41:10|5619.23|5618.73|5618.48|5617.98|5619.23|5618.73|5618.23|5617.73|410
1724856080000|2024-08-28 14:41:20|5618.23|5617.73|5617.73|5617.23|5618.23|5617.73|5616.98|5616.48|1314
1724856090000|2024-08-28 14:41:30|5617.48|5616.98|5617.98|5617.48|5617.98|5617.48|5617.23|5616.73|381
1724856100000|2024-08-28 14:41:40|5617.73|5617.23|5618.73|5618.23|5619.23|5618.73|5617.73|5617.23|530
1724856110000|2024-08-28 14:41:50|5618.98|5618.48|5618.48|5617.98|5618.98|5618.48|5618.48|5617.98|276
1724856120000|2024-08-28 14:42:00|5618.73|5618.23|5615.98|5615.48|5618.73|5618.23|5615.48|5614.98|1528
1724856130000|2024-08-28 14:42:10|5615.73|5615.23|5616.98|5616.48|5617.23|5616.73|5615.73|5615.23|359
1724856140000|2024-08-28 14:42:20|5617.23|5616.73|5616.98|5616.48|5617.23|5616.73|5616.73|5616.23|245
1724856150000|2024-08-28 14:42:30|5616.73|5616.23|5616.73|5616.23|5616.73|5616.23|5615.98|5615.48|338
1724856160000|2024-08-28 14:42:40|5616.6|5616.1|5617.85|5617.35|5617.98|5617.48|5616.6|5616.1|352
1724856170000|2024-08-28 14:42:50|5617.73|5617.23|5617.73|5617.23|5618.23|5617.73|5617.48|5616.98|297
1724856180000|2024-08-28 14:43:00|5617.6|5617.1|5616.23|5615.73|5617.73|5617.23|5615.98|5615.48|368
1724856190000|2024-08-28 14:43:10|5616.1|5615.6|5616.48|5615.98|5616.48|5615.98|5615.98|5615.48|631
1724856200000|2024-08-28 14:43:20|5616.6|5616.1|5617.23|5616.73|5617.23|5616.73|5616.48|5615.98|315
1724856210000|2024-08-28 14:43:30|5616.73|5616.23|5616.98|5616.48|5616.98|5616.48|5616.1|5615.6|369
1724856220000|2024-08-28 14:43:40|5617.23|5616.73|5617.23|5616.73|5617.73|5617.23|5617.23|5616.73|754
1724856230000|2024-08-28 14:43:50|5617.1|5616.6|5616.73|5616.23|5617.23|5616.73|5616.48|5615.98|160
1724856240000|2024-08-28 14:44:00|5616.6|5616.1|5616.73|5616.23|5616.85|5616.35|5616.23|5615.73|297
1724856250000|2024-08-28 14:44:10|5616.48|5615.98|5611.98|5611.48|5616.48|5615.98|5611.73|5611.23|3743
1724856260000|2024-08-28 14:44:20|5612.23|5611.73|5613.48|5612.98|5613.73|5613.23|5612.23|5611.73|1483
1724856270000|2024-08-28 14:44:30|5613.73|5613.23|5613.23|5612.73|5613.73|5613.23|5612.73|5612.23|726
1724856280000|2024-08-28 14:44:40|5612.73|5612.23|5612.98|5612.48|5613.23|5612.73|5612.48|5611.98|448
1724856290000|2024-08-28 14:44:50|5612.73|5612.23|5613.48|5612.98|5613.48|5612.98|5612.73|5612.23|389
1724856300000|2024-08-28 14:45:00|5613.73|5613.23|5612.73|5612.23|5613.73|5613.23|5612.48|5611.98|874
1724856310000|2024-08-28 14:45:10|5612.98|5612.48|5610.98|5610.48|5612.98|5612.48|5610.73|5610.23|1549
1724856320000|2024-08-28 14:45:20|5610.73|5610.23|5610.98|5610.48|5611.23|5610.73|5609.73|5609.23|1542
1724856330000|2024-08-28 14:45:30|5611.23|5610.73|5611.73|5611.23|5611.98|5611.48|5610.98|5610.48|793
1724856340000|2024-08-28 14:45:40|5611.48|5610.98|5612.73|5612.23|5612.73|5612.23|5611.48|5610.98|923
1724856350000|2024-08-28 14:45:50|5612.48|5611.98|5612.98|5612.48|5613.23|5612.73|5612.48|5611.98|636
1724856360000|2024-08-28 14:46:00|5612.48|5611.98|5612.73|5612.23|5613.98|5613.48|5612.48|5611.98|915
1724856370000|2024-08-28 14:46:10|5612.48|5611.98|5613.23|5612.73|5613.23|5612.73|5611.98|5611.48|454
1724856380000|2024-08-28 14:46:20|5612.98|5612.48|5613.48|5612.98|5613.73|5613.23|5612.73|5612.23|465
1724856390000|2024-08-28 14:46:30|5613.23|5612.73|5613.23|5612.73|5614.23|5613.73|5613.23|5612.73|543
1724856400000|2024-08-28 14:46:40|5612.98|5612.48|5611.98|5611.48|5613.23|5612.73|5611.98|5611.48|474
1724856410000|2024-08-28 14:46:50|5612.23|5611.73|5611.23|5610.73|5612.48|5611.98|5611.23|5610.73|833
1724856420000|2024-08-28 14:47:00|5611.48|5610.98|5611.23|5610.73|5611.48|5610.98|5610.98|5610.48|373
1724856430000|2024-08-28 14:47:10|5611.35|5610.85|5612.23|5611.73|5612.23|5611.73|5611.23|5610.73|340
1724856440000|2024-08-28 14:47:20|5611.98|5611.48|5611.73|5611.23|5612.48|5611.98|5611.48|5610.98|288
1724856450000|2024-08-28 14:47:30|5611.48|5610.98|5611.98|5611.48|5612.23|5611.73|5611.48|5610.98|248
1724856460000|2024-08-28 14:47:40|5611.73|5611.23|5612.48|5611.98|5612.48|5611.98|5611.48|5610.98|302
1724856470000|2024-08-28 14:47:50|5612.23|5611.73|5611.98|5611.48|5612.23|5611.73|5611.48|5610.98|286
1724856480000|2024-08-28 14:48:00|5611.73|5611.23|5612.98|5612.48|5612.98|5612.48|5611.73|5611.23|357
1724856490000|2024-08-28 14:48:10|5612.85|5612.35|5612.98|5612.48|5612.98|5612.48|5612.23|5611.73|792
1724856500000|2024-08-28 14:48:20|5612.23|5611.73|5612.23|5611.73|5612.48|5611.98|5611.73|5611.23|656
1724856510000|2024-08-28 14:48:30|5612.35|5611.85|5611.48|5610.98|5612.73|5612.23|5611.48|5610.98|442
1724856520000|2024-08-28 14:48:40|5611.73|5611.23|5612.48|5611.98|5612.73|5612.23|5611.73|5611.23|481
1724856530000|2024-08-28 14:48:50|5612.35|5611.85|5612.48|5611.98|5612.48|5611.98|5611.98|5611.48|242
1724856540000|2024-08-28 14:49:00|5612.35|5611.85|5607.73|5607.23|5612.35|5611.85|5607.73|5607.23|2612
1724856550000|2024-08-28 14:49:10|5607.48|5606.98|5608.73|5608.23|5608.73|5608.23|5606.98|5606.48|2034
1724856560000|2024-08-28 14:49:20|5608.48|5607.98|5607.35|5606.85|5608.48|5607.98|5607.35|5606.85|594
1724856570000|2024-08-28 14:49:30|5606.23|5605.73|5606.48|5605.98|5607.48|5606.98|5605.73|5605.23|1992
1724856580000|2024-08-28 14:49:40|5605.98|5605.48|5607.48|5606.98|5607.73|5607.23|5605.98|5605.48|1062
1724856590000|2024-08-28 14:49:50|5607.35|5606.85|5608.98|5608.48|5609.23|5608.73|5607.23|5606.73|827
1724856600000|2024-08-28 14:50:00|5608.73|5608.23|5610.98|5610.48|5610.98|5610.48|5608.73|5608.23|1020
1724856610000|2024-08-28 14:50:10|5610.73|5610.23|5610.48|5609.98|5610.73|5610.23|5610.23|5609.73|648
1724856620000|2024-08-28 14:50:20|5610.23|5609.73|5609.23|5608.73|5610.35|5609.85|5609.23|5608.73|572
1724856630000|2024-08-28 14:50:30|5609.48|5608.98|5610.23|5609.73|5610.48|5609.98|5608.73|5608.23|656
1724856640000|2024-08-28 14:50:40|5610.48|5609.98|5609.35|5608.85|5610.48|5609.98|5609.23|5608.73|478
1724856650000|2024-08-28 14:50:50|5608.98|5608.48|5608.73|5608.23|5609.23|5608.73|5608.48|5607.98|481
1724856660000|2024-08-28 14:51:00|5608.85|5608.35|5607.98|5607.48|5608.85|5608.35|5607.23|5606.73|898
1724856670000|2024-08-28 14:51:10|5608.23|5607.73|5608.23|5607.73|5608.98|5608.48|5607.98|5607.48|626
1724856680000|2024-08-28 14:51:20|5607.98|5607.48|5608.23|5607.73|5608.48|5607.98|5607.73|5607.23|436
1724856690000|2024-08-28 14:51:30|5607.98|5607.48|5608.48|5607.98|5608.48|5607.98|5607.73|5607.23|443
1724856700000|2024-08-28 14:51:40|5608.23|5607.73|5609.23|5608.73|5609.48|5608.98|5608.23|5607.73|406
1724856710000|2024-08-28 14:51:50|5609.48|5608.98|5609.98|5609.48|5609.98|5609.48|5608.98|5608.48|541
1724856720000|2024-08-28 14:52:00|5609.73|5609.23|5609.48|5608.98|5609.98|5609.48|5609.23|5608.73|514
1724856730000|2024-08-28 14:52:10|5609.35|5608.85|5609.23|5608.73|5609.48|5608.98|5608.73|5608.23|501
1724856740000|2024-08-28 14:52:20|5608.98|5608.48|5608.73|5608.23|5609.23|5608.73|5608.23|5607.73|822
1724856750000|2024-08-28 14:52:30|5608.98|5608.48|5608.48|5607.98|5608.98|5608.48|5608.48|5607.98|218
1724856760000|2024-08-28 14:52:40|5608.73|5608.23|5609.48|5608.98|5609.6|5609.1|5608.73|5608.23|928
1724856770000|2024-08-28 14:52:50|5609.35|5608.85|5609.98|5609.48|5609.98|5609.48|5609.23|5608.73|435
1724856780000|2024-08-28 14:53:00|5609.73|5609.23|5609.48|5608.98|5609.73|5609.23|5609.23|5608.73|691
1724856790000|2024-08-28 14:53:10|5609.73|5609.23|5609.48|5608.98|5610.23|5609.73|5609.48|5608.98|589
1724856800000|2024-08-28 14:53:20|5609.73|5609.23|5609.48|5608.98|5609.73|5609.23|5609.23|5608.73|387
1724856810000|2024-08-28 14:53:30|5609.73|5609.23|5609.23|5608.73|5609.73|5609.23|5608.73|5608.23|598
1724856820000|2024-08-28 14:53:40|5609.35|5608.85|5610.48|5609.98|5610.73|5610.23|5609.23|5608.73|410
1724856830000|2024-08-28 14:53:50|5610.73|5610.23|5610.98|5610.48|5610.98|5610.48|5610.23|5609.73|356
1724856840000|2024-08-28 14:54:00|5610.73|5610.23|5610.98|5610.48|5611.23|5610.73|5610.73|5610.23|470
1724856850000|2024-08-28 14:54:10|5611.23|5610.73|5612.48|5611.98|5612.48|5611.98|5610.73|5610.23|678
1724856860000|2024-08-28 14:54:20|5612.23|5611.73|5612.23|5611.73|5612.23|5611.73|5611.73|5611.23|681
1724856870000|2024-08-28 14:54:30|5612.48|5611.98|5611.98|5611.48|5612.73|5612.23|5611.98|5611.48|558
1724856880000|2024-08-28 14:54:40|5611.73|5611.23|5611.48|5610.98|5611.73|5611.23|5611.23|5610.73|417
1724856890000|2024-08-28 14:54:50|5611.35|5610.85|5612.48|5611.98|5612.98|5612.48|5611.23|5610.73|580
1724856900000|2024-08-28 14:55:00|5612.73|5612.23|5612.23|5611.73|5612.98|5612.48|5612.23|5611.73|511
1724856910000|2024-08-28 14:55:10|5612.1|5611.6|5612.48|5611.98|5612.48|5611.98|5611.98|5611.48|276
1724856920000|2024-08-28 14:55:20|5612.35|5611.85|5612.23|5611.73|5612.73|5612.23|5611.98|5611.48|409
1724856930000|2024-08-28 14:55:30|5611.98|5611.48|5611.48|5610.98|5611.98|5611.48|5611.48|5610.98|295
1724856940000|2024-08-28 14:55:40|5611.23|5610.73|5611.73|5611.23|5611.98|5611.48|5610.98|5610.48|365
1724856950000|2024-08-28 14:55:50|5611.6|5611.1|5611.23|5610.73|5611.6|5611.1|5610.98|5610.48|231
1724856960000|2024-08-28 14:56:00|5611.35|5610.85|5611.23|5610.73|5611.48|5610.98|5610.73|5610.23|749
1724856970000|2024-08-28 14:56:10|5611.48|5610.98|5611.98|5611.48|5611.98|5611.48|5610.98|5610.48|296
1724856980000|2024-08-28 14:56:20|5612.23|5611.73|5611.73|5611.23|5612.23|5611.73|5611.73|5611.23|303
1724856990000|2024-08-28 14:56:30|5611.98|5611.48|5611.73|5611.23|5611.98|5611.48|5611.35|5610.85|161
1724857000000|2024-08-28 14:56:40|5611.85|5611.35|5611.73|5611.23|5611.98|5611.48|5611.48|5610.98|214
1724857010000|2024-08-28 14:56:50|5611.85|5611.35|5610.73|5610.23|5611.98|5611.48|5610.48|5609.98|286
1724857020000|2024-08-28 14:57:00|5610.48|5609.98|5609.98|5609.48|5610.73|5610.23|5609.98|5609.48|440
1724857030000|2024-08-28 14:57:10|5610.23|5609.73|5609.48|5608.98|5610.23|5609.73|5609.48|5608.98|450
1724857040000|2024-08-28 14:57:20|5609.73|5609.23|5610.23|5609.73|5610.23|5609.73|5609.35|5608.85|371
1724857050000|2024-08-28 14:57:30|5609.98|5609.48|5610.23|5609.73|5610.48|5609.98|5609.98|5609.48|337
1724857060000|2024-08-28 14:57:40|5610.1|5609.6|5610.23|5609.73|5610.73|5610.23|5610.1|5609.6|173
1724857070000|2024-08-28 14:57:50|5610.48|5609.98|5610.23|5609.73|5610.48|5609.98|5610.23|5609.73|119
1724857080000|2024-08-28 14:58:00|5609.98|5609.48|5609.48|5608.98|5610.48|5609.98|5609.23|5608.73|436
1724857090000|2024-08-28 14:58:10|5609.73|5609.23|5608.98|5608.48|5609.73|5609.23|5607.98|5607.48|641
1724857100000|2024-08-28 14:58:20|5608.73|5608.23|5609.23|5608.73|5609.48|5608.98|5608.48|5607.98|300
1724857110000|2024-08-28 14:58:30|5609.1|5608.6|5609.35|5608.85|5609.48|5608.98|5609.1|5608.6|87
1724857120000|2024-08-28 14:58:40|5609.48|5608.98|5609.73|5609.23|5609.73|5609.23|5608.98|5608.48|1217
1724857130000|2024-08-28 14:58:50|5609.48|5608.98|5608.98|5608.48|5609.48|5608.98|5608.73|5608.23|301
1724857140000|2024-08-28 14:59:00|5608.73|5608.23|5608.73|5608.23|5608.98|5608.48|5608.23|5607.73|480
1724857150000|2024-08-28 14:59:10|5608.48|5607.98|5608.48|5607.98|5608.73|5608.23|5607.98|5607.48|448
1724857160000|2024-08-28 14:59:20|5608.23|5607.73|5608.73|5608.23|5608.73|5608.23|5608.23|5607.73|587
1724857170000|2024-08-28 14:59:30|5608.48|5607.98|5608.48|5607.98|5608.98|5608.48|5608.48|5607.98|465
1724857180000|2024-08-28 14:59:40|5608.23|5607.73|5608.73|5608.23|5608.73|5608.23|5608.23|5607.73|489
1724857190000|2024-08-28 14:59:50|5608.48|5607.98|5607.48|5606.98|5608.73|5608.23|5607.48|5606.98|245
1724857200000|2024-08-28 15:00:00|5606.98|5606.48|5605.23|5604.73|5607.23|5606.73|5604.73|5604.23|3119
1724857210000|2024-08-28 15:00:10|5605.48|5604.98|5605.73|5605.23|5605.98|5605.48|5604.98|5604.48|1126
1724857220000|2024-08-28 15:00:20|5605.98|5605.48|5605.98|5605.48|5606.23|5605.73|5605.48|5604.98|709
1724857230000|2024-08-28 15:00:30|5605.85|5605.35|5605.35|5604.85|5606.23|5605.73|5604.73|5604.23|680
1724857240000|2024-08-28 15:00:40|5605.48|5604.98|5605.23|5604.73|5605.48|5604.98|5604.73|5604.23|424
1724857250000|2024-08-28 15:00:50|5604.98|5604.48|5605.98|5605.48|5605.98|5605.48|5604.73|5604.23|483
1724857260000|2024-08-28 15:01:00|5606.1|5605.6|5605.23|5604.73|5606.48|5605.98|5605.23|5604.73|776
1724857270000|2024-08-28 15:01:10|5604.98|5604.48|5604.48|5603.98|5604.98|5604.48|5603.98|5603.48|1002
1724857280000|2024-08-28 15:01:20|5604.73|5604.23|5604.73|5604.23|5605.23|5604.73|5604.6|5604.1|410
1724857290000|2024-08-28 15:01:30|5604.98|5604.48|5605.98|5605.48|5606.48|5605.98|5604.98|5604.48|628
1724857300000|2024-08-28 15:01:40|5606.23|5605.73|5606.98|5606.48|5606.98|5606.48|5605.98|5605.48|1297
1724857310000|2024-08-28 15:01:50|5606.73|5606.23|5606.23|5605.73|5606.98|5606.48|5606.23|5605.73|600
1724857320000|2024-08-28 15:02:00|5605.98|5605.48|5605.98|5605.48|5606.23|5605.73|5605.6|5605.1|582
1724857330000|2024-08-28 15:02:10|5605.73|5605.23|5604.23|5603.73|5605.98|5605.48|5603.98|5603.48|1260
1724857340000|2024-08-28 15:02:20|5604.1|5603.6|5604.48|5603.98|5604.48|5603.98|5603.98|5603.48|349
1724857350000|2024-08-28 15:02:30|5604.73|5604.23|5605.23|5604.73|5605.23|5604.73|5604.48|5603.98|337
1724857360000|2024-08-28 15:02:40|5604.98|5604.48|5602.73|5602.23|5605.23|5604.73|5602.73|5602.23|1238
1724857370000|2024-08-28 15:02:50|5601.98|5601.48|5603.23|5602.73|5603.48|5602.98|5601.98|5601.48|1229
1724857380000|2024-08-28 15:03:00|5602.98|5602.48|5603.23|5602.73|5603.23|5602.73|5602.73|5602.23|594
1724857390000|2024-08-28 15:03:10|5602.98|5602.48|5602.73|5602.23|5603.48|5602.98|5602.73|5602.23|734
1724857400000|2024-08-28 15:03:20|5601.98|5601.48|5602.48|5601.98|5602.73|5602.23|5601.98|5601.48|1258
1724857410000|2024-08-28 15:03:30|5602.23|5601.73|5601.48|5600.98|5602.48|5601.98|5601.23|5600.73|1281
1724857420000|2024-08-28 15:03:40|5601.23|5600.73|5600.23|5599.73|5601.23|5600.73|5600.23|5599.73|1021
1724857430000|2024-08-28 15:03:50|5600.48|5599.98|5600.73|5600.23|5600.73|5600.23|5599.73|5599.23|863
1724857440000|2024-08-28 15:04:00|5600.48|5599.98|5601.98|5601.48|5601.98|5601.48|5600.48|5599.98|1210
1724857450000|2024-08-28 15:04:10|5601.73|5601.23|5601.98|5601.48|5601.98|5601.48|5600.98|5600.48|1773
1724857460000|2024-08-28 15:04:20|5601.73|5601.23|5602.23|5601.73|5602.23|5601.73|5601.48|5600.98|798
1724857470000|2024-08-28 15:04:30|5602.35|5601.85|5601.98|5601.48|5602.73|5602.23|5601.73|5601.23|1091
1724857480000|2024-08-28 15:04:40|5601.85|5601.35|5602.73|5602.23|5602.98|5602.48|5601.73|5601.23|824
1724857490000|2024-08-28 15:04:50|5602.98|5602.48|5604.23|5603.73|5604.23|5603.73|5602.98|5602.48|849
1724857500000|2024-08-28 15:05:00|5603.98|5603.48|5603.48|5602.98|5604.23|5603.73|5603.23|5602.73|1586
1724857510000|2024-08-28 15:05:10|5603.73|5603.23|5603.98|5603.48|5604.6|5604.1|5603.48|5602.98|888
1724857520000|2024-08-28 15:05:20|5603.73|5603.23|5603.48|5602.98|5604.23|5603.73|5603.23|5602.73|893
1724857530000|2024-08-28 15:05:30|5603.23|5602.73|5603.48|5602.98|5603.73|5603.23|5602.98|5602.48|572
1724857540000|2024-08-28 15:05:40|5603.73|5603.23|5604.48|5603.98|5604.48|5603.98|5603.48|5602.98|372
1724857550000|2024-08-28 15:05:50|5604.23|5603.73|5604.98|5604.48|5604.98|5604.48|5603.98|5603.48|464
1724857560000|2024-08-28 15:06:00|5604.73|5604.23|5605.48|5604.98|5605.73|5605.23|5604.73|5604.23|618
1724857570000|2024-08-28 15:06:10|5605.23|5604.73|5604.73|5604.23|5605.48|5604.98|5604.48|5603.98|394
1724857580000|2024-08-28 15:06:20|5604.6|5604.1|5604.48|5603.98|5604.73|5604.23|5603.48|5602.98|541
1724857590000|2024-08-28 15:06:30|5604.73|5604.23|5605.98|5605.48|5606.23|5605.73|5604.73|5604.23|508
1724857600000|2024-08-28 15:06:40|5605.73|5605.23|5605.73|5605.23|5605.98|5605.48|5605.48|5604.98|451
1724857610000|2024-08-28 15:06:50|5605.85|5605.35|5605.73|5605.23|5605.98|5605.48|5605.48|5604.98|374
1724857620000|2024-08-28 15:07:00|5605.48|5604.98|5605.98|5605.48|5606.48|5605.98|5605.48|5604.98|380
1724857630000|2024-08-28 15:07:10|5605.85|5605.35|5605.73|5605.23|5605.85|5605.35|5605.23|5604.73|231
1724857640000|2024-08-28 15:07:20|5605.6|5605.1|5606.23|5605.73|5606.48|5605.98|5605.6|5605.1|347
1724857650000|2024-08-28 15:07:30|5606.35|5605.85|5605.48|5604.98|5606.48|5605.98|5605.23|5604.73|313
1724857660000|2024-08-28 15:07:40|5605.6|5605.1|5606.48|5605.98|5606.73|5606.23|5605.6|5605.1|270
1724857670000|2024-08-28 15:07:50|5606.23|5605.73|5606.23|5605.73|5606.73|5606.23|5606.23|5605.73|216
1724857680000|2024-08-28 15:08:00|5606.35|5605.85|5607.23|5606.73|5607.48|5606.98|5606.35|5605.85|922
1724857690000|2024-08-28 15:08:10|5607.1|5606.6|5606.48|5605.98|5607.23|5606.73|5606.48|5605.98|339
1724857700000|2024-08-28 15:08:20|5606.73|5606.23|5607.23|5606.73|5607.23|5606.73|5606.6|5606.1|510
1724857710000|2024-08-28 15:08:30|5607.48|5606.98|5606.48|5605.98|5607.6|5607.1|5606.23|5605.73|405
1724857720000|2024-08-28 15:08:40|5606.6|5606.1|5606.48|5605.98|5606.73|5606.23|5606.48|5605.98|247
1724857730000|2024-08-28 15:08:50|5606.6|5606.1|5606.48|5605.98|5606.98|5606.48|5606.48|5605.98|194
1724857740000|2024-08-28 15:09:00|5606.23|5605.73|5606.23|5605.73|5606.73|5606.23|5606.23|5605.73|754
1724857750000|2024-08-28 15:09:10|5606.48|5605.98|5605.73|5605.23|5606.48|5605.98|5605.73|5605.23|697
1724857760000|2024-08-28 15:09:20|5605.6|5605.1|5605.35|5604.85|5605.73|5605.23|5605.23|5604.73|348
1724857770000|2024-08-28 15:09:30|5605.48|5604.98|5605.98|5605.48|5606.1|5605.6|5605.48|5604.98|281
1724857780000|2024-08-28 15:09:40|5606.1|5605.6|5606.48|5605.98|5606.73|5606.23|5606.1|5605.6|292
1724857790000|2024-08-28 15:09:50|5606.73|5606.23|5605.98|5605.48|5606.73|5606.23|5605.98|5605.48|302
1724857800000|2024-08-28 15:10:00|5605.73|5605.23|5605.73|5605.23|5605.73|5605.23|5605.23|5604.73|408
1724857810000|2024-08-28 15:10:10|5605.48|5604.98|5605.23|5604.73|5605.48|5604.98|5605.23|5604.73|210
1724857820000|2024-08-28 15:10:20|5605.1|5604.6|5604.98|5604.48|5605.48|5604.98|5604.98|5604.48|255
1724857830000|2024-08-28 15:10:30|5605.1|5604.6|5605.23|5604.73|5605.85|5605.35|5605.1|5604.6|397
1724857840000|2024-08-28 15:10:40|5605.48|5604.98|5604.23|5603.73|5605.48|5604.98|5603.98|5603.48|406
1724857850000|2024-08-28 15:10:50|5604.48|5603.98|5603.73|5603.23|5604.98|5604.48|5603.23|5602.73|1013
1724857860000|2024-08-28 15:11:00|5603.48|5602.98|5602.48|5601.98|5603.48|5602.98|5601.73|5601.23|1077
1724857870000|2024-08-28 15:11:10|5602.73|5602.23|5602.73|5602.23|5602.98|5602.48|5602.23|5601.73|482
1724857880000|2024-08-28 15:11:20|5602.6|5602.1|5599.48|5598.98|5602.6|5602.1|5599.48|5598.98|1272
1724857890000|2024-08-28 15:11:30|5599.23|5598.73|5599.23|5598.73|5599.48|5598.98|5598.98|5598.48|1365
1724857900000|2024-08-28 15:11:40|5599.48|5598.98|5599.98|5599.48|5600.23|5599.73|5599.23|5598.73|1158
1724857910000|2024-08-28 15:11:50|5599.73|5599.23|5599.98|5599.48|5600.23|5599.73|5599.48|5598.98|820
1724857920000|2024-08-28 15:12:00|5599.73|5599.23|5598.98|5598.48|5599.73|5599.23|5598.23|5597.73|1600
1724857930000|2024-08-28 15:12:10|5598.73|5598.23|5597.23|5596.73|5598.98|5598.48|5596.98|5596.48|1036
1724857940000|2024-08-28 15:12:20|5596.98|5596.48|5596.35|5595.85|5597.23|5596.73|5596.23|5595.73|1031
1724857950000|2024-08-28 15:12:30|5596.23|5595.73|5592.6|5592.1|5596.23|5595.73|5592.48|5591.98|2754
1724857960000|2024-08-28 15:12:40|5592.73|5592.23|5594.23|5593.73|5594.98|5594.48|5592.48|5591.98|1612
1724857970000|2024-08-28 15:12:50|5594.48|5593.98|5594.48|5593.98|5594.73|5594.23|5593.48|5592.98|760
1724857980000|2024-08-28 15:13:00|5593.98|5593.48|5594.48|5593.98|5595.48|5594.98|5593.98|5593.48|1481
1724857990000|2024-08-28 15:13:10|5594.23|5593.73|5594.73|5594.23|5594.98|5594.48|5594.23|5593.73|1437
1724858000000|2024-08-28 15:13:20|5594.48|5593.98|5594.23|5593.73|5594.73|5594.23|5593.73|5593.23|1066
1724858010000|2024-08-28 15:13:30|5593.98|5593.48|5594.23|5593.73|5594.48|5593.98|5593.73|5593.23|645
1724858020000|2024-08-28 15:13:40|5593.98|5593.48|5594.35|5593.85|5594.35|5593.85|5593.98|5593.48|795
1724858030000|2024-08-28 15:13:50|5594.98|5594.48|5594.98|5594.48|5595.73|5595.23|5594.23|5593.73|1602
1724858040000|2024-08-28 15:14:00|5594.48|5593.98|5595.98|5595.48|5595.98|5595.48|5594.23|5593.73|1262
1724858050000|2024-08-28 15:14:10|5596.23|5595.73|5596.23|5595.73|5596.23|5595.73|5595.48|5594.98|1100
1724858060000|2024-08-28 15:14:20|5595.98|5595.48|5595.48|5594.98|5595.98|5595.48|5595.23|5594.73|772
1724858070000|2024-08-28 15:14:30|5595.98|5595.48|5594.98|5594.48|5596.23|5595.73|5594.48|5593.98|715
1724858080000|2024-08-28 15:14:40|5594.85|5594.35|5594.48|5593.98|5595.23|5594.73|5593.98|5593.48|628
1724858090000|2024-08-28 15:14:50|5594.23|5593.73|5593.73|5593.23|5594.73|5594.23|5593.73|5593.23|366
1724858100000|2024-08-28 15:15:00|5593.48|5592.98|5594.23|5593.73|5594.23|5593.73|5592.48|5591.98|2023
1724858110000|2024-08-28 15:15:10|5594.48|5593.98|5594.98|5594.48|5595.73|5595.23|5594.48|5593.98|1075
1724858120000|2024-08-28 15:15:20|5594.73|5594.23|5593.23|5592.73|5594.73|5594.23|5592.73|5592.23|1124
1724858130000|2024-08-28 15:15:30|5593.1|5592.6|5589.73|5589.23|5593.1|5592.6|5588.98|5588.48|2707
1724858140000|2024-08-28 15:15:40|5589.48|5588.98|5590.73|5590.23|5590.73|5590.23|5589.48|5588.98|1268
1724858150000|2024-08-28 15:15:50|5590.48|5589.98|5591.23|5590.73|5591.23|5590.73|5590.23|5589.73|833
1724858160000|2024-08-28 15:16:00|5590.98|5590.48|5591.85|5591.35|5591.98|5591.48|5590.73|5590.23|1200
1724858170000|2024-08-28 15:16:10|5591.73|5591.23|5592.23|5591.73|5592.48|5591.98|5591.23|5590.73|1044
1724858180000|2024-08-28 15:16:20|5591.98|5591.48|5592.98|5592.48|5592.98|5592.48|5591.73|5591.23|806
1724858190000|2024-08-28 15:16:30|5593.23|5592.73|5593.48|5592.98|5593.73|5593.23|5592.98|5592.48|997
1724858200000|2024-08-28 15:16:40|5593.35|5592.85|5593.23|5592.73|5594.23|5593.73|5593.23|5592.73|968
1724858210000|2024-08-28 15:16:50|5593.35|5592.85|5594.35|5593.85|5594.48|5593.98|5592.98|5592.48|582
1724858220000|2024-08-28 15:17:00|5594.23|5593.73|5593.98|5593.48|5594.73|5594.23|5593.98|5593.48|719
1724858230000|2024-08-28 15:17:10|5594.23|5593.73|5593.73|5593.23|5594.23|5593.73|5593.48|5592.98|333
1724858240000|2024-08-28 15:17:20|5593.98|5593.48|5593.48|5592.98|5593.98|5593.48|5593.48|5592.98|298
1724858250000|2024-08-28 15:17:30|5593.73|5593.23|5593.98|5593.48|5593.98|5593.48|5593.48|5592.98|316
1724858260000|2024-08-28 15:17:40|5593.73|5593.23|5593.48|5592.98|5594.23|5593.73|5592.98|5592.48|423
1724858270000|2024-08-28 15:17:50|5593.6|5593.1|5591.73|5591.23|5593.73|5593.23|5591.73|5591.23|593
1724858280000|2024-08-28 15:18:00|5591.98|5591.48|5591.73|5591.23|5591.98|5591.48|5591.23|5590.73|901
1724858290000|2024-08-28 15:18:10|5591.48|5590.98|5591.23|5590.73|5591.98|5591.48|5591.23|5590.73|1074
1724858300000|2024-08-28 15:18:20|5590.73|5590.23|5589.98|5589.48|5590.98|5590.48|5589.48|5588.98|791
1724858310000|2024-08-28 15:18:30|5590.1|5589.6|5590.98|5590.48|5590.98|5590.48|5590.1|5589.6|467
1724858320000|2024-08-28 15:18:40|5591.23|5590.73|5591.23|5590.73|5591.23|5590.73|5590.73|5590.23|494
1724858330000|2024-08-28 15:18:50|5591.48|5590.98|5591.23|5590.73|5591.98|5591.48|5590.73|5590.23|505
1724858340000|2024-08-28 15:19:00|5591.48|5590.98|5590.23|5589.73|5591.48|5590.98|5590.1|5589.6|490
1724858350000|2024-08-28 15:19:10|5590.48|5589.98|5589.48|5588.98|5590.48|5589.98|5589.48|5588.98|1216
1724858360000|2024-08-28 15:19:20|5589.73|5589.23|5589.48|5588.98|5589.73|5589.23|5589.23|5588.73|573
1724858370000|2024-08-28 15:19:30|5589.73|5589.23|5589.1|5588.6|5589.73|5589.23|5589.1|5588.6|381
1724858380000|2024-08-28 15:19:40|5589.23|5588.73|5588.48|5587.98|5589.48|5588.98|5588.23|5587.73|1791
1724858390000|2024-08-28 15:19:50|5588.73|5588.23|5589.1|5588.6|5589.73|5589.23|5588.48|5587.98|702
1724858400000|2024-08-28 15:20:00|5589.23|5588.73|5589.48|5588.98|5589.98|5589.48|5588.23|5587.73|613
1724858410000|2024-08-28 15:20:10|5589.23|5588.73|5589.23|5588.73|5589.85|5589.35|5588.48|5587.98|1272
1724858420000|2024-08-28 15:20:20|5589.48|5588.98|5589.23|5588.73|5589.73|5589.23|5588.73|5588.23|572
1724858430000|2024-08-28 15:20:30|5589.48|5588.98|5589.98|5589.48|5590.48|5589.98|5589.48|5588.98|418
1724858440000|2024-08-28 15:20:40|5589.73|5589.23|5590.23|5589.73|5590.23|5589.73|5588.73|5588.23|449
1724858450000|2024-08-28 15:20:50|5589.98|5589.48|5590.23|5589.73|5590.23|5589.73|5589.23|5588.73|395
1724858460000|2024-08-28 15:21:00|5589.98|5589.48|5590.23|5589.73|5590.23|5589.73|5589.48|5588.98|466
1724858470000|2024-08-28 15:21:10|5590.48|5589.98|5589.98|5589.48|5590.48|5589.98|5589.48|5588.98|590
1724858480000|2024-08-28 15:21:20|5590.23|5589.73|5590.73|5590.23|5591.48|5590.98|5589.98|5589.48|866
1724858490000|2024-08-28 15:21:30|5590.98|5590.48|5592.23|5591.73|5592.48|5591.98|5590.98|5590.48|1040
1724858500000|2024-08-28 15:21:40|5591.98|5591.48|5589.98|5589.48|5591.98|5591.48|5589.98|5589.48|467
1724858510000|2024-08-28 15:21:50|5589.85|5589.35|5589.73|5589.23|5590.23|5589.73|5589.6|5589.1|595
1724858520000|2024-08-28 15:22:00|5589.48|5588.98|5589.98|5589.48|5589.98|5589.48|5588.98|5588.48|1201
1724858530000|2024-08-28 15:22:10|5590.1|5589.6|5590.6|5590.1|5590.73|5590.23|5589.98|5589.48|365
1724858540000|2024-08-28 15:22:20|5590.48|5589.98|5590.48|5589.98|5590.73|5590.23|5590.23|5589.73|282
1724858550000|2024-08-28 15:22:30|5590.35|5589.85|5590.98|5590.48|5591.23|5590.73|5589.98|5589.48|630
1724858560000|2024-08-28 15:22:40|5591.23|5590.73|5591.23|5590.73|5591.48|5590.98|5591.23|5590.73|288
1724858570000|2024-08-28 15:22:50|5590.98|5590.48|5590.48|5589.98|5591.35|5590.85|5590.48|5589.98|302
1724858580000|2024-08-28 15:23:00|5590.23|5589.73|5590.48|5589.98|5590.73|5590.23|5590.23|5589.73|261
1724858590000|2024-08-28 15:23:10|5590.6|5590.1|5589.98|5589.48|5590.98|5590.48|5589.73|5589.23|469
1724858600000|2024-08-28 15:23:20|5590.1|5589.6|5591.48|5590.98|5591.48|5590.98|5589.98|5589.48|344
1724858610000|2024-08-28 15:23:30|5591.35|5590.85|5590.73|5590.23|5591.48|5590.98|5590.73|5590.23|289
1724858620000|2024-08-28 15:23:40|5590.85|5590.35|5590.73|5590.23|5591.1|5590.6|5590.48|5589.98|224
1724858630000|2024-08-28 15:23:50|5590.6|5590.1|5589.98|5589.48|5590.73|5590.23|5589.98|5589.48|833
1724858640000|2024-08-28 15:24:00|5589.85|5589.35|5590.48|5589.98|5590.73|5590.23|5589.73|5589.23|454
1724858650000|2024-08-28 15:24:10|5590.23|5589.73|5589.1|5588.6|5590.23|5589.73|5589.1|5588.6|831
1724858660000|2024-08-28 15:24:20|5589.23|5588.73|5588.23|5587.73|5589.23|5588.73|5587.98|5587.48|1051
1724858670000|2024-08-28 15:24:30|5588.48|5587.98|5589.23|5588.73|5589.73|5589.23|5588.48|5587.98|1175
1724858680000|2024-08-28 15:24:40|5589.48|5588.98|5589.98|5589.48|5590.23|5589.73|5589.48|5588.98|614
1724858690000|2024-08-28 15:24:50|5589.48|5588.98|5589.23|5588.73|5589.73|5589.23|5589.23|5588.73|353
1724858700000|2024-08-28 15:25:00|5589.1|5588.6|5590.48|5589.98|5590.48|5589.98|5589.1|5588.6|586
1724858710000|2024-08-28 15:25:10|5590.23|5589.73|5590.73|5590.23|5590.98|5590.48|5589.98|5589.48|640
1724858720000|2024-08-28 15:25:20|5589.98|5589.48|5589.48|5588.98|5590.73|5590.23|5589.23|5588.73|628
1724858730000|2024-08-28 15:25:30|5589.73|5589.23|5590.98|5590.48|5591.23|5590.73|5589.48|5588.98|473
1724858740000|2024-08-28 15:25:40|5591.1|5590.6|5590.98|5590.48|5591.23|5590.73|5590.23|5589.73|430
1724858750000|2024-08-28 15:25:50|5590.73|5590.23|5591.23|5590.73|5591.23|5590.73|5590.48|5589.98|351
1724858760000|2024-08-28 15:26:00|5590.98|5590.48|5590.48|5589.98|5591.48|5590.98|5590.1|5589.6|427
1724858770000|2024-08-28 15:26:10|5590.73|5590.23|5590.23|5589.73|5590.73|5590.23|5589.98|5589.48|857
1724858780000|2024-08-28 15:26:20|5590.48|5589.98|5589.98|5589.48|5590.73|5590.23|5589.98|5589.48|619
1724858790000|2024-08-28 15:26:30|5589.73|5589.23|5589.98|5589.48|5590.73|5590.23|5589.23|5588.73|1304
1724858800000|2024-08-28 15:26:40|5590.23|5589.73|5589.98|5589.48|5590.23|5589.73|5589.73|5589.23|354
1724858810000|2024-08-28 15:26:50|5590.23|5589.73|5590.48|5589.98|5590.73|5590.23|5589.73|5589.23|544
1724858820000|2024-08-28 15:27:00|5590.23|5589.73|5590.23|5589.73|5590.73|5590.23|5589.98|5589.48|314
1724858830000|2024-08-28 15:27:10|5590.35|5589.85|5589.98|5589.48|5590.48|5589.98|5589.73|5589.23|317
1724858840000|2024-08-28 15:27:20|5589.73|5589.23|5589.73|5589.23|5589.98|5589.48|5589.48|5588.98|148
1724858850000|2024-08-28 15:27:30|5589.48|5588.98|5589.23|5588.73|5589.73|5589.23|5588.6|5588.1|389
1724858860000|2024-08-28 15:27:40|5589.35|5588.85|5591.98|5591.48|5591.98|5591.48|5589.35|5588.85|801
1724858870000|2024-08-28 15:27:50|5591.73|5591.23|5591.48|5590.98|5592.48|5591.98|5591.48|5590.98|561
1724858880000|2024-08-28 15:28:00|5591.73|5591.23|5590.73|5590.23|5592.48|5591.98|5590.73|5590.23|682
1724858890000|2024-08-28 15:28:10|5590.48|5589.98|5591.48|5590.98|5591.6|5591.1|5590.48|5589.98|418
1724858900000|2024-08-28 15:28:20|5591.23|5590.73|5591.73|5591.23|5591.98|5591.48|5590.98|5590.48|538
1724858910000|2024-08-28 15:28:30|5591.98|5591.48|5592.23|5591.73|5592.23|5591.73|5591.73|5591.23|331
1724858920000|2024-08-28 15:28:40|5591.98|5591.48|5591.98|5591.48|5592.23|5591.73|5591.73|5591.23|263
1724858930000|2024-08-28 15:28:50|5591.73|5591.23|5591.23|5590.73|5591.73|5591.23|5590.73|5590.23|438
1724858940000|2024-08-28 15:29:00|5591.48|5590.98|5591.48|5590.98|5591.73|5591.23|5590.98|5590.48|374
1724858950000|2024-08-28 15:29:10|5591.23|5590.73|5592.23|5591.73|5592.48|5591.98|5591.23|5590.73|319
1724858960000|2024-08-28 15:29:20|5592.48|5591.98|5592.98|5592.48|5592.98|5592.48|5592.48|5591.98|420
1724858970000|2024-08-28 15:29:30|5592.73|5592.23|5592.98|5592.48|5593.23|5592.73|5592.48|5591.98|422
1724858980000|2024-08-28 15:29:40|5593.23|5592.73|5594.23|5593.73|5594.23|5593.73|5593.23|5592.73|540
1724858990000|2024-08-28 15:29:50|5594.48|5593.98|5593.98|5593.48|5594.48|5593.98|5593.73|5593.23|692
1724859000000|2024-08-28 15:30:00|5593.73|5593.23|5592.98|5592.48|5593.73|5593.23|5592.73|5592.23|719
1724859010000|2024-08-28 15:30:10|5592.73|5592.23|5592.73|5592.23|5592.73|5592.23|5591.98|5591.48|614
1724859020000|2024-08-28 15:30:20|5592.48|5591.98|5591.98|5591.48|5592.48|5591.98|5591.73|5591.23|335
1724859030000|2024-08-28 15:30:30|5591.85|5591.35|5591.48|5590.98|5591.85|5591.35|5591.35|5590.85|335
1724859040000|2024-08-28 15:30:40|5591.73|5591.23|5591.6|5591.1|5592.23|5591.73|5591.48|5590.98|317
1724859050000|2024-08-28 15:30:50|5591.73|5591.23|5591.48|5590.98|5591.98|5591.48|5591.48|5590.98|295
1724859060000|2024-08-28 15:31:00|5591.23|5590.73|5590.98|5590.48|5591.35|5590.85|5590.73|5590.23|432
1724859070000|2024-08-28 15:31:10|5591.1|5590.6|5590.73|5590.23|5591.23|5590.73|5590.73|5590.23|471
1724859080000|2024-08-28 15:31:20|5590.48|5589.98|5590.48|5589.98|5590.73|5590.23|5590.48|5589.98|1173
1724859090000|2024-08-28 15:31:30|5590.73|5590.23|5590.23|5589.73|5590.73|5590.23|5590.23|5589.73|241
1724859100000|2024-08-28 15:31:40|5589.98|5589.48|5590.73|5590.23|5590.98|5590.48|5589.98|5589.48|307
1724859110000|2024-08-28 15:31:50|5590.6|5590.1|5590.98|5590.48|5590.98|5590.48|5590.48|5589.98|243
1724859120000|2024-08-28 15:32:00|5591.23|5590.73|5589.73|5589.23|5591.23|5590.73|5589.73|5589.23|297
1724859130000|2024-08-28 15:32:10|5589.23|5588.73|5588.98|5588.48|5589.73|5589.23|5588.73|5588.23|737
1724859140000|2024-08-28 15:32:20|5588.73|5588.23|5589.23|5588.73|5589.48|5588.98|5588.73|5588.23|988
1724859150000|2024-08-28 15:32:30|5588.98|5588.48|5588.73|5588.23|5588.98|5588.48|5587.98|5587.48|570
1724859160000|2024-08-28 15:32:40|5588.85|5588.35|5588.23|5587.73|5589.23|5588.73|5588.23|5587.73|269
1724859170000|2024-08-28 15:32:50|5588.48|5587.98|5588.73|5588.23|5588.98|5588.48|5588.23|5587.73|665
1724859180000|2024-08-28 15:33:00|5588.48|5587.98|5588.23|5587.73|5588.73|5588.23|5587.98|5587.48|417
1724859190000|2024-08-28 15:33:10|5588.48|5587.98|5589.23|5588.73|5589.23|5588.73|5588.48|5587.98|341
1724859200000|2024-08-28 15:33:20|5588.98|5588.48|5590.48|5589.98|5590.48|5589.98|5588.73|5588.23|788
1724859210000|2024-08-28 15:33:30|5590.73|5590.23|5590.73|5590.23|5590.98|5590.48|5590.73|5590.23|463
1724859220000|2024-08-28 15:33:40|5590.85|5590.35|5590.98|5590.48|5591.23|5590.73|5590.73|5590.23|296
1724859230000|2024-08-28 15:33:50|5591.23|5590.73|5591.48|5590.98|5591.73|5591.23|5590.98|5590.48|429
1724859240000|2024-08-28 15:34:00|5590.98|5590.48|5590.73|5590.23|5590.98|5590.48|5590.23|5589.73|309
1724859250000|2024-08-28 15:34:10|5590.98|5590.48|5591.1|5590.6|5591.23|5590.73|5590.73|5590.23|245
1724859260000|2024-08-28 15:34:20|5591.23|5590.73|5591.23|5590.73|5591.48|5590.98|5590.98|5590.48|350
1724859270000|2024-08-28 15:34:30|5590.98|5590.48|5590.73|5590.23|5591.23|5590.73|5590.73|5590.23|219
1724859280000|2024-08-28 15:34:40|5590.98|5590.48|5590.98|5590.48|5591.23|5590.73|5590.98|5590.48|417
1724859290000|2024-08-28 15:34:50|5590.73|5590.23|5590.48|5589.98|5590.98|5590.48|5590.48|5589.98|564
1724859300000|2024-08-28 15:35:00|5590.23|5589.73|5590.73|5590.23|5591.23|5590.73|5590.23|5589.73|230
1724859310000|2024-08-28 15:35:10|5590.98|5590.48|5590.98|5590.48|5591.23|5590.73|5590.23|5589.73|244
1724859320000|2024-08-28 15:35:20|5590.85|5590.35|5590.48|5589.98|5590.98|5590.48|5590.23|5589.73|407
1724859330000|2024-08-28 15:35:30|5590.73|5590.23|5590.48|5589.98|5591.23|5590.73|5590.23|5589.73|294
1724859340000|2024-08-28 15:35:40|5590.6|5590.1|5591.6|5591.1|5591.98|5591.48|5590.48|5589.98|1280
1724859350000|2024-08-28 15:35:50|5591.73|5591.23|5592.98|5592.48|5593.23|5592.73|5591.73|5591.23|910
1724859360000|2024-08-28 15:36:00|5592.48|5591.98|5593.48|5592.98|5593.73|5593.23|5592.48|5591.98|922
1724859370000|2024-08-28 15:36:10|5593.23|5592.73|5593.73|5593.23|5594.48|5593.98|5593.23|5592.73|522
1724859380000|2024-08-28 15:36:20|5593.98|5593.48|5594.48|5593.98|5595.23|5594.73|5593.98|5593.48|869
1724859390000|2024-08-28 15:36:30|5594.73|5594.23|5593.73|5593.23|5594.98|5594.48|5593.73|5593.23|554
1724859400000|2024-08-28 15:36:40|5594.23|5593.73|5594.48|5593.98|5594.48|5593.98|5593.73|5593.23|408
1724859410000|2024-08-28 15:36:50|5594.35|5593.85|5593.73|5593.23|5594.35|5593.85|5593.73|5593.23|164
1724859420000|2024-08-28 15:37:00|5593.98|5593.48|5593.98|5593.48|5594.48|5593.98|5593.73|5593.23|376
1724859430000|2024-08-28 15:37:10|5593.73|5593.23|5592.48|5591.98|5593.98|5593.48|5592.23|5591.73|964
1724859440000|2024-08-28 15:37:20|5592.23|5591.73|5592.73|5592.23|5592.73|5592.23|5591.73|5591.23|416
1724859450000|2024-08-28 15:37:30|5592.48|5591.98|5592.1|5591.6|5592.48|5591.98|5591.98|5591.48|218
1724859460000|2024-08-28 15:37:40|5591.98|5591.48|5593.73|5593.23|5593.73|5593.23|5591.98|5591.48|522
1724859470000|2024-08-28 15:37:50|5593.48|5592.98|5593.48|5592.98|5593.73|5593.23|5593.23|5592.73|332
1724859480000|2024-08-28 15:38:00|5593.73|5593.23|5593.98|5593.48|5593.98|5593.48|5593.23|5592.73|541
1724859490000|2024-08-28 15:38:10|5594.23|5593.73|5593.73|5593.23|5594.23|5593.73|5593.48|5592.98|377
1724859500000|2024-08-28 15:38:20|5593.98|5593.48|5593.98|5593.48|5593.98|5593.48|5593.73|5593.23|236
1724859510000|2024-08-28 15:38:30|5593.85|5593.35|5593.73|5593.23|5594.23|5593.73|5593.73|5593.23|238
1724859520000|2024-08-28 15:38:40|5593.48|5592.98|5594.23|5593.73|5594.23|5593.73|5593.48|5592.98|1146
1724859530000|2024-08-28 15:38:50|5594.48|5593.98|5594.23|5593.73|5594.73|5594.23|5594.23|5593.73|1232
1724859540000|2024-08-28 15:39:00|5594.48|5593.98|5593.73|5593.23|5594.98|5594.48|5593.73|5593.23|793
1724859550000|2024-08-28 15:39:10|5593.98|5593.48|5594.98|5594.48|5594.98|5594.48|5593.48|5592.98|1075
1724859560000|2024-08-28 15:39:20|5595.23|5594.73|5594.73|5594.23|5595.23|5594.73|5594.73|5594.23|1183
1724859570000|2024-08-28 15:39:30|5594.48|5593.98|5593.98|5593.48|5594.6|5594.1|5593.98|5593.48|290
1724859580000|2024-08-28 15:39:40|5593.73|5593.23|5593.48|5592.98|5593.73|5593.23|5593.35|5592.85|679
1724859590000|2024-08-28 15:39:50|5593.35|5592.85|5593.73|5593.23|5593.73|5593.23|5593.23|5592.73|236
1724859600000|2024-08-28 15:40:00|5593.23|5592.73|5592.48|5591.98|5593.48|5592.98|5592.48|5591.98|583
1724859610000|2024-08-28 15:40:10|5592.35|5591.85|5590.98|5590.48|5592.48|5591.98|5590.98|5590.48|353
1724859620000|2024-08-28 15:40:20|5591.23|5590.73|5592.23|5591.73|5592.23|5591.73|5591.23|5590.73|359
1724859630000|2024-08-28 15:40:30|5592.1|5591.6|5591.73|5591.23|5592.23|5591.73|5591.73|5591.23|102
1724859640000|2024-08-28 15:40:40|5591.98|5591.48|5592.1|5591.6|5592.23|5591.73|5591.98|5591.48|133
1724859650000|2024-08-28 15:40:50|5591.98|5591.48|5592.23|5591.73|5592.48|5591.98|5591.73|5591.23|105
1724859660000|2024-08-28 15:41:00|5592.73|5592.23|5592.73|5592.23|5593.23|5592.73|5592.23|5591.73|413
1724859670000|2024-08-28 15:41:10|5592.98|5592.48|5591.73|5591.23|5592.98|5592.48|5590.98|5590.48|1079
1724859680000|2024-08-28 15:41:20|5591.98|5591.48|5591.73|5591.23|5591.98|5591.48|5591.73|5591.23|737
1724859690000|2024-08-28 15:41:30|5591.48|5590.98|5591.23|5590.73|5591.48|5590.98|5590.73|5590.23|307
1724859700000|2024-08-28 15:41:40|5591.35|5590.85|5591.48|5590.98|5592.23|5591.73|5591.35|5590.85|414
1724859710000|2024-08-28 15:41:50|5591.23|5590.73|5591.48|5590.98|5591.48|5590.98|5591.23|5590.73|131
1724859720000|2024-08-28 15:42:00|5591.73|5591.23|5591.73|5591.23|5591.98|5591.48|5591.23|5590.73|269
1724859730000|2024-08-28 15:42:10|5591.6|5591.1|5591.6|5591.1|5591.73|5591.23|5591.35|5590.85|187
1724859740000|2024-08-28 15:42:20|5591.48|5590.98|5590.98|5590.48|5591.48|5590.98|5590.73|5590.23|271
1724859750000|2024-08-28 15:42:30|5590.85|5590.35|5591.73|5591.23|5591.73|5591.23|5590.85|5590.35|739
1724859760000|2024-08-28 15:42:40|5591.48|5590.98|5591.98|5591.48|5591.98|5591.48|5591.48|5590.98|149
1724859770000|2024-08-28 15:42:50|5591.73|5591.23|5591.98|5591.48|5592.23|5591.73|5591.48|5590.98|551
1724859780000|2024-08-28 15:43:00|5591.73|5591.23|5591.73|5591.23|5592.23|5591.73|5591.48|5590.98|507
1724859790000|2024-08-28 15:43:10|5591.98|5591.48|5590.73|5590.23|5591.98|5591.48|5590.73|5590.23|231
1724859800000|2024-08-28 15:43:20|5590.98|5590.48|5589.48|5588.98|5590.98|5590.48|5589.48|5588.98|378
1724859810000|2024-08-28 15:43:30|5589.23|5588.73|5588.98|5588.48|5589.48|5588.98|5588.73|5588.23|652
1724859820000|2024-08-28 15:43:40|5589.23|5588.73|5589.48|5588.98|5589.73|5589.23|5588.98|5588.48|387
1724859830000|2024-08-28 15:43:50|5589.73|5589.23|5589.73|5589.23|5589.73|5589.23|5589.48|5588.98|853
1724859840000|2024-08-28 15:44:00|5589.98|5589.48|5590.73|5590.23|5590.98|5590.48|5589.85|5589.35|925
1724859850000|2024-08-28 15:44:10|5590.48|5589.98|5590.73|5590.23|5591.23|5590.73|5590.48|5589.98|153
1724859860000|2024-08-28 15:44:20|5590.98|5590.48|5590.48|5589.98|5590.98|5590.48|5590.23|5589.73|345
1724859870000|2024-08-28 15:44:30|5590.23|5589.73|5590.48|5589.98|5590.48|5589.98|5590.23|5589.73|127
1724859880000|2024-08-28 15:44:40|5590.73|5590.23|5590.48|5589.98|5590.98|5590.48|5589.98|5589.48|324
1724859890000|2024-08-28 15:44:50|5590.73|5590.23|5590.73|5590.23|5590.73|5590.23|5590.73|5590.23|153
1724859900000|2024-08-28 15:45:00|5590.98|5590.48|5592.23|5591.73|5592.23|5591.73|5590.98|5590.48|595
1724859910000|2024-08-28 15:45:10|5592.35|5591.85|5591.73|5591.23|5592.35|5591.85|5591.48|5590.98|212
1724859920000|2024-08-28 15:45:20|5592.23|5591.73|5592.48|5591.98|5592.98|5592.48|5592.23|5591.73|418
1724859930000|2024-08-28 15:45:30|5592.23|5591.73|5592.23|5591.73|5592.73|5592.23|5592.23|5591.73|195
1724859940000|2024-08-28 15:45:40|5591.98|5591.48|5591.73|5591.23|5592.23|5591.73|5591.73|5591.23|560
1724859950000|2024-08-28 15:45:50|5591.48|5590.98|5592.23|5591.73|5592.23|5591.73|5591.48|5590.98|226
1724859960000|2024-08-28 15:46:00|5592.1|5591.6|5591.98|5591.48|5592.23|5591.73|5591.98|5591.48|108
1724859970000|2024-08-28 15:46:10|5592.1|5591.6|5591.6|5591.1|5592.48|5591.98|5591.6|5591.1|291
1724859980000|2024-08-28 15:46:20|5591.73|5591.23|5591.23|5590.73|5591.73|5591.23|5590.98|5590.48|525
1724859990000|2024-08-28 15:46:30|5591.48|5590.98|5591.48|5590.98|5591.48|5590.98|5591.23|5590.73|87
1724860000000|2024-08-28 15:46:40|5591.35|5590.85|5591.48|5590.98|5591.73|5591.23|5591.23|5590.73|137
1724860010000|2024-08-28 15:46:50|5591.73|5591.23|5592.23|5591.73|5592.23|5591.73|5591.48|5590.98|245
1724860020000|2024-08-28 15:47:00|5591.98|5591.48|5591.48|5590.98|5591.98|5591.48|5591.23|5590.73|165
1724860030000|2024-08-28 15:47:10|5591.73|5591.23|5590.73|5590.23|5591.73|5591.23|5590.48|5589.98|247
1724860040000|2024-08-28 15:47:20|5590.48|5589.98|5590.23|5589.73|5590.73|5590.23|5590.23|5589.73|134
1724860050000|2024-08-28 15:47:30|5590.35|5589.85|5589.73|5589.23|5590.48|5589.98|5589.73|5589.23|188
1724860060000|2024-08-28 15:47:40|5589.48|5588.98|5589.23|5588.73|5589.48|5588.98|5589.23|5588.73|802
1724860070000|2024-08-28 15:47:50|5589.48|5588.98|5589.73|5589.23|5589.98|5589.48|5589.48|5588.98|327
1724860080000|2024-08-28 15:48:00|5589.85|5589.35|5589.48|5588.98|5589.85|5589.35|5588.98|5588.48|311
1724860090000|2024-08-28 15:48:10|5589.23|5588.73|5589.98|5589.48|5589.98|5589.48|5589.23|5588.73|400
1724860100000|2024-08-28 15:48:20|5589.73|5589.23|5589.98|5589.48|5589.98|5589.48|5589.73|5589.23|220
1724860110000|2024-08-28 15:48:30|5589.73|5589.23|5589.48|5588.98|5589.73|5589.23|5589.48|5588.98|346
1724860120000|2024-08-28 15:48:40|5589.73|5589.23|5590.23|5589.73|5590.6|5590.1|5589.48|5588.98|228
1724860130000|2024-08-28 15:48:50|5589.98|5589.48|5590.48|5589.98|5590.48|5589.98|5589.98|5589.48|257
1724860140000|2024-08-28 15:49:00|5590.35|5589.85|5590.98|5590.48|5591.23|5590.73|5590.35|5589.85|228
1724860150000|2024-08-28 15:49:10|5591.1|5590.6|5591.48|5590.98|5591.73|5591.23|5590.98|5590.48|345
1724860160000|2024-08-28 15:49:20|5591.73|5591.23|5591.73|5591.23|5591.98|5591.48|5591.6|5591.1|237
1724860170000|2024-08-28 15:49:30|5591.98|5591.48|5591.73|5591.23|5592.35|5591.85|5591.73|5591.23|609
1724860180000|2024-08-28 15:49:40|5591.48|5590.98|5590.23|5589.73|5591.48|5590.98|5590.23|5589.73|257
1724860190000|2024-08-28 15:49:50|5590.1|5589.6|5590.48|5589.98|5590.73|5590.23|5589.98|5589.48|260
1724860200000|2024-08-28 15:50:00|5590.23|5589.73|5590.35|5589.85|5590.48|5589.98|5589.48|5588.98|395
1724860210000|2024-08-28 15:50:10|5590.23|5589.73|5590.73|5590.23|5590.73|5590.23|5590.23|5589.73|120
1724860220000|2024-08-28 15:50:20|5590.98|5590.48|5592.48|5591.98|5592.48|5591.98|5590.98|5590.48|404
1724860230000|2024-08-28 15:50:30|5592.73|5592.23|5593.23|5592.73|5593.48|5592.98|5592.73|5592.23|329
1724860240000|2024-08-28 15:50:40|5593.48|5592.98|5593.73|5593.23|5593.98|5593.48|5593.23|5592.73|288
1724860250000|2024-08-28 15:50:50|5593.48|5592.98|5593.23|5592.73|5593.73|5593.23|5593.23|5592.73|255
1724860260000|2024-08-28 15:51:00|5593.48|5592.98|5593.23|5592.73|5593.48|5592.98|5592.73|5592.23|249
1724860270000|2024-08-28 15:51:10|5593.35|5592.85|5593.98|5593.48|5593.98|5593.48|5593.35|5592.85|209
1724860280000|2024-08-28 15:51:20|5594.23|5593.73|5594.35|5593.85|5594.48|5593.98|5593.73|5593.23|314
1724860290000|2024-08-28 15:51:30|5594.48|5593.98|5594.48|5593.98|5594.48|5593.98|5593.98|5593.48|349
1724860300000|2024-08-28 15:51:40|5594.23|5593.73|5594.73|5594.23|5594.73|5594.23|5594.23|5593.73|185
1724860310000|2024-08-28 15:51:50|5594.6|5594.1|5594.73|5594.23|5594.73|5594.23|5594.23|5593.73|427
1724860320000|2024-08-28 15:52:00|5594.6|5594.1|5594.73|5594.23|5594.98|5594.48|5594.23|5593.73|360
1724860330000|2024-08-28 15:52:10|5594.6|5594.1|5594.48|5593.98|5594.73|5594.23|5594.35|5593.85|284
1724860340000|2024-08-28 15:52:20|5594.23|5593.73|5594.48|5593.98|5594.6|5594.1|5593.98|5593.48|294
1724860350000|2024-08-28 15:52:30|5594.23|5593.73|5594.98|5594.48|5594.98|5594.48|5593.73|5593.23|238
1724860360000|2024-08-28 15:52:40|5595.1|5594.6|5593.98|5593.48|5595.1|5594.6|5593.98|5593.48|290
1724860370000|2024-08-28 15:52:50|5594.1|5593.6|5593.73|5593.23|5594.23|5593.73|5593.73|5593.23|205
1724860380000|2024-08-28 15:53:00|5593.98|5593.48|5593.48|5592.98|5593.98|5593.48|5593.48|5592.98|354
1724860390000|2024-08-28 15:53:10|5593.35|5592.85|5593.48|5592.98|5593.98|5593.48|5593.23|5592.73|211
1724860400000|2024-08-28 15:53:20|5593.23|5592.73|5592.98|5592.48|5593.23|5592.73|5592.85|5592.35|302
1724860410000|2024-08-28 15:53:30|5592.73|5592.23|5592.98|5592.48|5592.98|5592.48|5592.73|5592.23|176
1724860420000|2024-08-28 15:53:40|5593.23|5592.73|5592.98|5592.48|5593.23|5592.73|5592.73|5592.23|147
1724860430000|2024-08-28 15:53:50|5592.73|5592.23|5593.23|5592.73|5593.48|5592.98|5592.73|5592.23|292
1724860440000|2024-08-28 15:54:00|5593.35|5592.85|5593.48|5592.98|5593.48|5592.98|5592.98|5592.48|168
1724860450000|2024-08-28 15:54:10|5593.73|5593.23|5594.23|5593.73|5594.23|5593.73|5593.48|5592.98|258
1724860460000|2024-08-28 15:54:20|5594.35|5593.85|5593.98|5593.48|5594.48|5593.98|5593.98|5593.48|190
1724860470000|2024-08-28 15:54:30|5594.23|5593.73|5593.48|5592.98|5594.23|5593.73|5593.48|5592.98|227
1724860480000|2024-08-28 15:54:40|5593.6|5593.1|5593.73|5593.23|5593.73|5593.23|5593.48|5592.98|196
1724860490000|2024-08-28 15:54:50|5593.85|5593.35|5594.23|5593.73|5594.98|5594.48|5593.73|5593.23|980
1724860500000|2024-08-28 15:55:00|5594.48|5593.98|5594.73|5594.23|5595.23|5594.73|5594.48|5593.98|432
1724860510000|2024-08-28 15:55:10|5594.85|5594.35|5594.73|5594.23|5594.98|5594.48|5594.48|5593.98|305
1724860520000|2024-08-28 15:55:20|5594.98|5594.48|5593.98|5593.48|5594.98|5594.48|5593.98|5593.48|571
1724860530000|2024-08-28 15:55:30|5593.73|5593.23|5592.73|5592.23|5593.73|5593.23|5591.98|5591.48|822
1724860540000|2024-08-28 15:55:40|5592.98|5592.48|5592.98|5592.48|5593.23|5592.73|5592.73|5592.23|464
1724860550000|2024-08-28 15:55:50|5592.85|5592.35|5593.23|5592.73|5593.23|5592.73|5592.85|5592.35|718
1724860560000|2024-08-28 15:56:00|5592.85|5592.35|5592.48|5591.98|5592.98|5592.48|5591.73|5591.23|296
1724860570000|2024-08-28 15:56:10|5592.73|5592.23|5591.98|5591.48|5592.73|5592.23|5591.98|5591.48|188
1724860580000|2024-08-28 15:56:20|5591.85|5591.35|5592.23|5591.73|5592.23|5591.73|5591.23|5590.73|441
1724860590000|2024-08-28 15:56:30|5591.98|5591.48|5592.6|5592.1|5592.73|5592.23|5591.98|5591.48|257
1724860600000|2024-08-28 15:56:40|5592.48|5591.98|5592.23|5591.73|5592.48|5591.98|5592.23|5591.73|116
1724860610000|2024-08-28 15:56:50|5592.48|5591.98|5592.23|5591.73|5592.48|5591.98|5592.23|5591.73|116
1724860620000|2024-08-28 15:57:00|5592.35|5591.85|5593.48|5592.98|5593.73|5593.23|5592.35|5591.85|455
1724860630000|2024-08-28 15:57:10|5593.73|5593.23|5592.98|5592.48|5593.73|5593.23|5592.98|5592.48|195
1724860640000|2024-08-28 15:57:20|5593.23|5592.73|5592.73|5592.23|5593.23|5592.73|5592.23|5591.73|325
1724860650000|2024-08-28 15:57:30|5592.6|5592.1|5592.48|5591.98|5592.6|5592.1|5592.35|5591.85|79
1724860660000|2024-08-28 15:57:40|5592.23|5591.73|5592.48|5591.98|5592.73|5592.23|5591.73|5591.23|557
1724860670000|2024-08-28 15:57:50|5592.73|5592.23|5592.98|5592.48|5592.98|5592.48|5592.73|5592.23|221
1724860680000|2024-08-28 15:58:00|5592.85|5592.35|5594.23|5593.73|5594.73|5594.23|5592.85|5592.35|425
1724860690000|2024-08-28 15:58:10|5594.35|5593.85|5594.48|5593.98|5594.73|5594.23|5594.35|5593.85|106
1724860700000|2024-08-28 15:58:20|5594.73|5594.23|5594.98|5594.48|5594.98|5594.48|5594.48|5593.98|306
1724860710000|2024-08-28 15:58:30|5594.73|5594.23|5595.23|5594.73|5595.48|5594.98|5594.73|5594.23|680
1724860720000|2024-08-28 15:58:40|5595.48|5594.98|5594.73|5594.23|5595.48|5594.98|5594.73|5594.23|614
1724860730000|2024-08-28 15:58:50|5594.98|5594.48|5595.23|5594.73|5595.48|5594.98|5594.98|5594.48|318
1724860740000|2024-08-28 15:59:00|5594.98|5594.48|5595.23|5594.73|5595.23|5594.73|5594.73|5594.23|335
1724860750000|2024-08-28 15:59:10|5595.1|5594.6|5595.48|5594.98|5595.98|5595.48|5595.1|5594.6|390
1724860760000|2024-08-28 15:59:20|5595.73|5595.23|5595.73|5595.23|5595.73|5595.23|5595.48|5594.98|227
1724860770000|2024-08-28 15:59:30|5595.85|5595.35|5596.48|5595.98|5596.73|5596.23|5595.73|5595.23|414
1724860780000|2024-08-28 15:59:40|5596.23|5595.73|5595.73|5595.23|5596.23|5595.73|5595.48|5594.98|308
1724860790000|2024-08-28 15:59:50|5595.6|5595.1|5595.48|5594.98|5595.98|5595.48|5595.48|5594.98|212
1724860800000|2024-08-28 16:00:00|5594.98|5594.48|5594.98|5594.48|5595.23|5594.73|5594.48|5593.98|664
1724860810000|2024-08-28 16:00:10|5595.1|5594.6|5594.48|5593.98|5595.23|5594.73|5594.23|5593.73|334
1724860820000|2024-08-28 16:00:20|5594.73|5594.23|5594.73|5594.23|5594.73|5594.23|5593.98|5593.48|228
1724860830000|2024-08-28 16:00:30|5594.98|5594.48|5593.98|5593.48|5594.98|5594.48|5593.98|5593.48|200
1724860840000|2024-08-28 16:00:40|5594.23|5593.73|5593.73|5593.23|5594.23|5593.73|5593.48|5592.98|196
1724860850000|2024-08-28 16:00:50|5593.48|5592.98|5594.48|5593.98|5594.48|5593.98|5593.48|5592.98|240
1724860860000|2024-08-28 16:01:00|5594.23|5593.73|5593.98|5593.48|5594.48|5593.98|5593.98|5593.48|281
1724860870000|2024-08-28 16:01:10|5593.85|5593.35|5594.48|5593.98|5594.48|5593.98|5593.73|5593.23|234
1724860880000|2024-08-28 16:01:20|5594.73|5594.23|5595.23|5594.73|5595.35|5594.85|5594.73|5594.23|232
1724860890000|2024-08-28 16:01:30|5595.48|5594.98|5596.73|5596.23|5596.73|5596.23|5595.23|5594.73|388
1724860900000|2024-08-28 16:01:40|5596.98|5596.48|5597.23|5596.73|5597.48|5596.98|5596.73|5596.23|458
1724860910000|2024-08-28 16:01:50|5596.73|5596.23|5596.48|5595.98|5596.98|5596.48|5596.48|5595.98|360
1724860920000|2024-08-28 16:02:00|5596.23|5595.73|5595.98|5595.48|5596.48|5595.98|5595.98|5595.48|197
1724860930000|2024-08-28 16:02:10|5596.23|5595.73|5596.23|5595.73|5596.73|5596.23|5595.98|5595.48|205
1724860940000|2024-08-28 16:02:20|5595.98|5595.48|5595.98|5595.48|5596.23|5595.73|5595.98|5595.48|283
1724860950000|2024-08-28 16:02:30|5595.85|5595.35|5595.98|5595.48|5595.98|5595.48|5595.23|5594.73|298
1724860960000|2024-08-28 16:02:40|5595.73|5595.23|5596.23|5595.73|5596.23|5595.73|5595.73|5595.23|168
1724860970000|2024-08-28 16:02:50|5596.48|5595.98|5596.48|5595.98|5596.85|5596.35|5596.23|5595.73|440
1724860980000|2024-08-28 16:03:00|5596.6|5596.1|5596.73|5596.23|5596.98|5596.48|5596.48|5595.98|172
1724860990000|2024-08-28 16:03:10|5596.48|5595.98|5596.48|5595.98|5596.73|5596.23|5596.48|5595.98|258
1724861000000|2024-08-28 16:03:20|5596.6|5596.1|5596.48|5595.98|5596.6|5596.1|5596.23|5595.73|184
1724861010000|2024-08-28 16:03:30|5596.73|5596.23|5596.23|5595.73|5596.73|5596.23|5595.98|5595.48|182
1724861020000|2024-08-28 16:03:40|5596.48|5595.98|5595.98|5595.48|5596.48|5595.98|5595.98|5595.48|141
1724861030000|2024-08-28 16:03:50|5596.23|5595.73|5596.23|5595.73|5596.73|5596.23|5596.23|5595.73|206
1724861040000|2024-08-28 16:04:00|5596.48|5595.98|5594.85|5594.35|5596.48|5595.98|5594.23|5593.73|810
1724861050000|2024-08-28 16:04:10|5594.98|5594.48|5595.73|5595.23|5595.73|5595.23|5594.98|5594.48|198
1724861060000|2024-08-28 16:04:20|5595.48|5594.98|5595.23|5594.73|5595.48|5594.98|5594.98|5594.48|52
1724861070000|2024-08-28 16:04:30|5595.48|5594.98|5595.23|5594.73|5595.73|5595.23|5594.98|5594.48|103
1724861080000|2024-08-28 16:04:40|5594.98|5594.48|5594.98|5594.48|5595.48|5594.98|5594.98|5594.48|126
1724861090000|2024-08-28 16:04:50|5594.85|5594.35|5594.98|5594.48|5595.23|5594.73|5594.73|5594.23|77
1724861100000|2024-08-28 16:05:00|5595.23|5594.73|5594.73|5594.23|5595.35|5594.85|5594.48|5593.98|205
1724861110000|2024-08-28 16:05:10|5594.48|5593.98|5594.48|5593.98|5595.23|5594.73|5594.48|5593.98|131
1724861120000|2024-08-28 16:05:20|5594.23|5593.73|5594.48|5593.98|5594.48|5593.98|5593.98|5593.48|205
1724861130000|2024-08-28 16:05:30|5594.23|5593.73|5594.48|5593.98|5594.73|5594.23|5594.23|5593.73|126
1724861140000|2024-08-28 16:05:40|5594.23|5593.73|5592.73|5592.23|5594.23|5593.73|5592.23|5591.73|915
1724861150000|2024-08-28 16:05:50|5592.98|5592.48|5593.23|5592.73|5593.23|5592.73|5592.48|5591.98|212
1724861160000|2024-08-28 16:06:00|5592.98|5592.48|5591.73|5591.23|5592.98|5592.48|5591.73|5591.23|468
1724861170000|2024-08-28 16:06:10|5591.85|5591.35|5591.98|5591.48|5592.23|5591.73|5591.85|5591.35|197
1724861180000|2024-08-28 16:06:20|5592.1|5591.6|5591.98|5591.48|5592.73|5592.23|5591.98|5591.48|161
1724861190000|2024-08-28 16:06:30|5591.73|5591.23|5592.1|5591.6|5592.23|5591.73|5591.73|5591.23|205
1724861200000|2024-08-28 16:06:40|5591.73|5591.23|5590.73|5590.23|5592.1|5591.6|5590.23|5589.73|767
1724861210000|2024-08-28 16:06:50|5590.98|5590.48|5590.73|5590.23|5591.23|5590.73|5590.73|5590.23|256
1724861220000|2024-08-28 16:07:00|5590.98|5590.48|5591.48|5590.98|5591.48|5590.98|5590.98|5590.48|209
1724861230000|2024-08-28 16:07:10|5591.73|5591.23|5591.6|5591.1|5591.73|5591.23|5591.23|5590.73|758
1724861240000|2024-08-28 16:07:20|5591.73|5591.23|5590.73|5590.23|5591.73|5591.23|5590.73|5590.23|306
1724861250000|2024-08-28 16:07:30|5590.48|5589.98|5591.73|5591.23|5591.98|5591.48|5590.23|5589.73|386
1724861260000|2024-08-28 16:07:40|5591.48|5590.98|5591.23|5590.73|5591.48|5590.98|5590.98|5590.48|541
1724861270000|2024-08-28 16:07:50|5591.48|5590.98|5591.98|5591.48|5591.98|5591.48|5591.48|5590.98|618
1724861280000|2024-08-28 16:08:00|5592.23|5591.73|5591.73|5591.23|5592.23|5591.73|5591.48|5590.98|772
1724861290000|2024-08-28 16:08:10|5591.48|5590.98|5591.73|5591.23|5592.23|5591.73|5591.48|5590.98|379
1724861300000|2024-08-28 16:08:20|5591.48|5590.98|5590.98|5590.48|5591.48|5590.98|5590.98|5590.48|242
1724861310000|2024-08-28 16:08:30|5590.73|5590.23|5590.73|5590.23|5590.98|5590.48|5590.48|5589.98|221
1724861320000|2024-08-28 16:08:40|5590.98|5590.48|5591.23|5590.73|5591.23|5590.73|5590.48|5589.98|252
1724861330000|2024-08-28 16:08:50|5590.98|5590.48|5590.98|5590.48|5590.98|5590.48|5590.35|5589.85|237
1724861340000|2024-08-28 16:09:00|5590.73|5590.23|5591.98|5591.48|5591.98|5591.48|5590.73|5590.23|238
1724861350000|2024-08-28 16:09:10|5592.23|5591.73|5592.23|5591.73|5592.23|5591.73|5592.23|5591.73|615
1724861360000|2024-08-28 16:09:20|5592.48|5591.98|5592.23|5591.73|5592.48|5591.98|5592.23|5591.73|449
1724861370000|2024-08-28 16:09:30|5592.48|5591.98|5592.48|5591.98|5592.98|5592.48|5592.48|5591.98|152
1724861380000|2024-08-28 16:09:40|5592.35|5591.85|5592.48|5591.98|5592.48|5591.98|5591.98|5591.48|282
1724861390000|2024-08-28 16:09:50|5592.6|5592.1|5592.48|5591.98|5592.98|5592.48|5592.48|5591.98|99
1724861400000|2024-08-28 16:10:00|5592.23|5591.73|5591.73|5591.23|5592.23|5591.73|5591.73|5591.23|125
1724861410000|2024-08-28 16:10:10|5591.98|5591.48|5592.73|5592.23|5592.73|5592.23|5591.73|5591.23|176
1724861420000|2024-08-28 16:10:20|5592.6|5592.1|5592.48|5591.98|5592.98|5592.48|5592.48|5591.98|145
1724861430000|2024-08-28 16:10:30|5592.35|5591.85|5591.48|5590.98|5592.35|5591.85|5591.23|5590.73|251
1724861440000|2024-08-28 16:10:40|5591.23|5590.73|5592.23|5591.73|5592.23|5591.73|5591.23|5590.73|133
1724861450000|2024-08-28 16:10:50|5592.48|5591.98|5592.48|5591.98|5592.48|5591.98|5592.48|5591.98|49
1724861460000|2024-08-28 16:11:00|5592.23|5591.73|5591.73|5591.23|5592.23|5591.73|5591.48|5590.98|130
1724861470000|2024-08-28 16:11:10|5591.85|5591.35|5590.98|5590.48|5591.85|5591.35|5590.98|5590.48|79
1724861480000|2024-08-28 16:11:20|5590.73|5590.23|5589.73|5589.23|5590.98|5590.48|5589.73|5589.23|258
1724861490000|2024-08-28 16:11:30|5589.6|5589.1|5590.48|5589.98|5590.48|5589.98|5589.6|5589.1|499
1724861500000|2024-08-28 16:11:40|5590.35|5589.85|5589.73|5589.23|5590.35|5589.85|5589.73|5589.23|167
1724861510000|2024-08-28 16:11:50|5589.85|5589.35|5589.98|5589.48|5590.23|5589.73|5589.48|5588.98|111
1724861520000|2024-08-28 16:12:00|5589.73|5589.23|5590.23|5589.73|5590.23|5589.73|5589.48|5588.98|343
1724861530000|2024-08-28 16:12:10|5589.98|5589.48|5590.48|5589.98|5590.48|5589.98|5589.98|5589.48|202
1724861540000|2024-08-28 16:12:20|5590.73|5590.23|5590.48|5589.98|5590.98|5590.48|5590.23|5589.73|209
1724861550000|2024-08-28 16:12:30|5590.6|5590.1|5590.48|5589.98|5590.6|5590.1|5590.48|5589.98|119
1724861560000|2024-08-28 16:12:40|5590.73|5590.23|5591.23|5590.73|5591.48|5590.98|5590.73|5590.23|175
1724861570000|2024-08-28 16:12:50|5591.35|5590.85|5591.23|5590.73|5591.48|5590.98|5590.98|5590.48|154
1724861580000|2024-08-28 16:13:00|5591.35|5590.85|5591.48|5590.98|5591.73|5591.23|5591.23|5590.73|207
1724861590000|2024-08-28 16:13:10|5591.35|5590.85|5592.48|5591.98|5592.48|5591.98|5591.35|5590.85|211
1724861600000|2024-08-28 16:13:20|5592.73|5592.23|5593.23|5592.73|5593.48|5592.98|5592.73|5592.23|260
1724861610000|2024-08-28 16:13:30|5592.98|5592.48|5592.73|5592.23|5593.48|5592.98|5592.73|5592.23|211
1724861620000|2024-08-28 16:13:40|5592.98|5592.48|5592.73|5592.23|5592.98|5592.48|5592.73|5592.23|228
1724861630000|2024-08-28 16:13:50|5592.48|5591.98|5592.23|5591.73|5592.48|5591.98|5591.98|5591.48|696
1724861640000|2024-08-28 16:14:00|5592.35|5591.85|5592.98|5592.48|5593.23|5592.73|5592.23|5591.73|420
1724861650000|2024-08-28 16:14:10|5593.23|5592.73|5592.98|5592.48|5593.23|5592.73|5592.73|5592.23|1148
1724861660000|2024-08-28 16:14:20|5592.73|5592.23|5592.48|5591.98|5592.73|5592.23|5592.48|5591.98|208
1724861670000|2024-08-28 16:14:30|5592.23|5591.73|5592.23|5591.73|5592.73|5592.23|5592.23|5591.73|107
1724861680000|2024-08-28 16:14:40|5592.35|5591.85|5592.48|5591.98|5592.73|5592.23|5592.35|5591.85|370
1724861690000|2024-08-28 16:14:50|5592.23|5591.73|5592.73|5592.23|5592.98|5592.48|5592.23|5591.73|510
1724861700000|2024-08-28 16:15:00|5592.48|5591.98|5592.48|5591.98|5592.48|5591.98|5591.98|5591.48|246
1724861710000|2024-08-28 16:15:10|5592.73|5592.23|5591.48|5590.98|5592.73|5592.23|5591.48|5590.98|186
1724861720000|2024-08-28 16:15:20|5591.6|5591.1|5590.98|5590.48|5591.73|5591.23|5590.48|5589.98|296
1724861730000|2024-08-28 16:15:30|5590.73|5590.23|5590.48|5589.98|5590.98|5590.48|5590.48|5589.98|99
1724861740000|2024-08-28 16:15:40|5590.35|5589.85|5590.23|5589.73|5590.35|5589.85|5589.73|5589.23|254
1724861750000|2024-08-28 16:15:50|5590.1|5589.6|5589.98|5589.48|5590.1|5589.6|5589.73|5589.23|124
1724861760000|2024-08-28 16:16:00|5589.73|5589.23|5589.98|5589.48|5590.23|5589.73|5589.73|5589.23|190
1724861770000|2024-08-28 16:16:10|5589.85|5589.35|5589.48|5588.98|5590.23|5589.73|5589.48|5588.98|204
1724861780000|2024-08-28 16:16:20|5589.73|5589.23|5589.73|5589.23|5589.85|5589.35|5588.73|5588.23|455
1724861790000|2024-08-28 16:16:30|5589.48|5588.98|5589.23|5588.73|5589.73|5589.23|5589.23|5588.73|180
1724861800000|2024-08-28 16:16:40|5588.98|5588.48|5589.23|5588.73|5589.23|5588.73|5588.73|5588.23|251
1724861810000|2024-08-28 16:16:50|5588.98|5588.48|5585.23|5584.73|5589.23|5588.73|5584.73|5584.23|3495
1724861820000|2024-08-28 16:17:00|5585.48|5584.98|5586.98|5586.48|5586.98|5586.48|5585.23|5584.73|1056
1724861830000|2024-08-28 16:17:10|5586.73|5586.23|5587.73|5587.23|5587.73|5587.23|5586.73|5586.23|490
1724861840000|2024-08-28 16:17:20|5587.48|5586.98|5588.23|5587.73|5588.23|5587.73|5587.48|5586.98|492
1724861850000|2024-08-28 16:17:30|5587.98|5587.48|5588.73|5588.23|5588.73|5588.23|5587.73|5587.23|354
1724861860000|2024-08-28 16:17:40|5588.48|5587.98|5589.73|5589.23|5589.73|5589.23|5588.1|5587.6|349
1724861870000|2024-08-28 16:17:50|5589.48|5588.98|5589.98|5589.48|5590.48|5589.98|5589.48|5588.98|617
1724861880000|2024-08-28 16:18:00|5589.73|5589.23|5588.73|5588.23|5589.98|5589.48|5588.73|5588.23|291
1724861890000|2024-08-28 16:18:10|5588.6|5588.1|5588.23|5587.73|5588.98|5588.48|5588.23|5587.73|324
1724861900000|2024-08-28 16:18:20|5588.73|5588.23|5588.98|5588.48|5589.23|5588.73|5588.73|5588.23|303
1724861910000|2024-08-28 16:18:30|5588.73|5588.23|5589.48|5588.98|5589.48|5588.98|5588.48|5587.98|345
1724861920000|2024-08-28 16:18:40|5589.23|5588.73|5589.48|5588.98|5589.98|5589.48|5589.1|5588.6|147
1724861930000|2024-08-28 16:18:50|5589.35|5588.85|5589.23|5588.73|5589.48|5588.98|5588.98|5588.48|120
1724861940000|2024-08-28 16:19:00|5588.98|5588.48|5589.48|5588.98|5589.73|5589.23|5588.98|5588.48|162
1724861950000|2024-08-28 16:19:10|5589.35|5588.85|5589.98|5589.48|5590.48|5589.98|5589.23|5588.73|238
1724861960000|2024-08-28 16:19:20|5589.73|5589.23|5590.23|5589.73|5590.23|5589.73|5589.48|5588.98|126
1724861970000|2024-08-28 16:19:30|5590.48|5589.98|5590.48|5589.98|5590.48|5589.98|5589.85|5589.35|150
1724861980000|2024-08-28 16:19:40|5590.23|5589.73|5590.73|5590.23|5590.73|5590.23|5590.23|5589.73|219
1724861990000|2024-08-28 16:19:50|5590.48|5589.98|5589.98|5589.48|5590.48|5589.98|5589.98|5589.48|224
1724862000000|2024-08-28 16:20:00|5590.23|5589.73|5589.73|5589.23|5590.48|5589.98|5589.48|5588.98|168
1724862010000|2024-08-28 16:20:10|5589.48|5588.98|5589.23|5588.73|5589.6|5589.1|5588.98|5588.48|234
1724862020000|2024-08-28 16:20:20|5589.35|5588.85|5589.73|5589.23|5589.73|5589.23|5588.98|5588.48|423
1724862030000|2024-08-28 16:20:30|5589.85|5589.35|5590.23|5589.73|5590.23|5589.73|5589.85|5589.35|188
1724862040000|2024-08-28 16:20:40|5590.1|5589.6|5590.23|5589.73|5590.48|5589.98|5589.85|5589.35|84
1724862050000|2024-08-28 16:20:50|5590.1|5589.6|5589.35|5588.85|5590.35|5589.85|5589.23|5588.73|237
1724862060000|2024-08-28 16:21:00|5589.48|5588.98|5588.48|5587.98|5589.48|5588.98|5588.48|5587.98|529
1724862070000|2024-08-28 16:21:10|5588.23|5587.73|5587.73|5587.23|5588.23|5587.73|5587.23|5586.73|452
1724862080000|2024-08-28 16:21:20|5587.48|5586.98|5587.1|5586.6|5587.73|5587.23|5586.98|5586.48|461
1724862090000|2024-08-28 16:21:30|5586.98|5586.48|5588.23|5587.73|5588.23|5587.73|5586.73|5586.23|640
1724862100000|2024-08-28 16:21:40|5587.98|5587.48|5587.48|5586.98|5587.98|5587.48|5587.48|5586.98|304
1724862110000|2024-08-28 16:21:50|5587.23|5586.73|5587.48|5586.98|5587.48|5586.98|5587.23|5586.73|55
1724862120000|2024-08-28 16:22:00|5587.23|5586.73|5585.98|5585.48|5587.23|5586.73|5585.48|5584.98|564
1724862130000|2024-08-28 16:22:10|5585.85|5585.35|5586.48|5585.98|5586.73|5586.23|5585.85|5585.35|475
1724862140000|2024-08-28 16:22:20|5586.6|5586.1|5586.98|5586.48|5587.48|5586.98|5586.6|5586.1|267
1724862150000|2024-08-28 16:22:30|5587.1|5586.6|5587.23|5586.73|5587.73|5587.23|5586.98|5586.48|201
1724862160000|2024-08-28 16:22:40|5587.1|5586.6|5586.73|5586.23|5587.48|5586.98|5586.73|5586.23|247
1724862170000|2024-08-28 16:22:50|5586.85|5586.35|5586.98|5586.48|5587.48|5586.98|5586.73|5586.23|147
1724862180000|2024-08-28 16:23:00|5586.73|5586.23|5586.48|5585.98|5587.1|5586.6|5586.48|5585.98|300
1724862190000|2024-08-28 16:23:10|5586.6|5586.1|5586.98|5586.48|5587.23|5586.73|5586.48|5585.98|212
1724862200000|2024-08-28 16:23:20|5586.85|5586.35|5584.98|5584.48|5586.85|5586.35|5584.1|5583.6|1214
1724862210000|2024-08-28 16:23:30|5585.1|5584.6|5584.48|5583.98|5585.48|5584.98|5584.48|5583.98|316
1724862220000|2024-08-28 16:23:40|5584.73|5584.23|5581.98|5581.48|5584.73|5584.23|5581.98|5581.48|1809
1724862230000|2024-08-28 16:23:50|5581.73|5581.23|5580.98|5580.48|5581.73|5581.23|5579.48|5578.98|2246
1724862240000|2024-08-28 16:24:00|5580.85|5580.35|5581.98|5581.48|5581.98|5581.48|5580.73|5580.23|911
1724862250000|2024-08-28 16:24:10|5581.73|5581.23|5581.48|5580.98|5581.98|5581.48|5580.98|5580.48|497
1724862260000|2024-08-28 16:24:20|5581.73|5581.23|5581.73|5581.23|5581.98|5581.48|5581.23|5580.73|491
1724862270000|2024-08-28 16:24:30|5581.85|5581.35|5583.23|5582.73|5583.23|5582.73|5581.85|5581.35|474
1724862280000|2024-08-28 16:24:40|5583.1|5582.6|5583.48|5582.98|5583.48|5582.98|5582.98|5582.48|325
1724862290000|2024-08-28 16:24:50|5583.23|5582.73|5582.73|5582.23|5583.23|5582.73|5582.48|5581.98|327
1724862300000|2024-08-28 16:25:00|5582.48|5581.98|5584.23|5583.73|5584.23|5583.73|5582.23|5581.73|643
1724862310000|2024-08-28 16:25:10|5583.98|5583.48|5582.98|5582.48|5583.98|5583.48|5582.48|5581.98|294
1724862320000|2024-08-28 16:25:20|5582.48|5581.98|5582.48|5581.98|5582.73|5582.23|5581.98|5581.48|1122
1724862330000|2024-08-28 16:25:30|5582.73|5582.23|5582.98|5582.48|5583.23|5582.73|5582.48|5581.98|449
1724862340000|2024-08-28 16:25:40|5583.1|5582.6|5583.73|5583.23|5583.73|5583.23|5583.1|5582.6|271
1724862350000|2024-08-28 16:25:50|5583.98|5583.48|5583.48|5582.98|5583.98|5583.48|5583.48|5582.98|182
1724862360000|2024-08-28 16:26:00|5583.73|5583.23|5583.73|5583.23|5584.48|5583.98|5583.73|5583.23|567
1724862370000|2024-08-28 16:26:10|5583.98|5583.48|5583.98|5583.48|5583.98|5583.48|5583.48|5582.98|263
1724862380000|2024-08-28 16:26:20|5584.23|5583.73|5584.48|5583.98|5584.73|5584.23|5583.73|5583.23|297
1724862390000|2024-08-28 16:26:30|5584.6|5584.1|5584.73|5584.23|5584.98|5584.48|5584.48|5583.98|319
1724862400000|2024-08-28 16:26:40|5584.48|5583.98|5585.98|5585.48|5585.98|5585.48|5584.48|5583.98|566
1724862410000|2024-08-28 16:26:50|5585.85|5585.35|5585.98|5585.48|5586.48|5585.98|5585.73|5585.23|317
1724862420000|2024-08-28 16:27:00|5585.73|5585.23|5584.73|5584.23|5585.85|5585.35|5584.6|5584.1|430
1724862430000|2024-08-28 16:27:10|5584.48|5583.98|5584.98|5584.48|5585.23|5584.73|5584.23|5583.73|131
1724862440000|2024-08-28 16:27:20|5584.85|5584.35|5584.98|5584.48|5585.23|5584.73|5584.48|5583.98|123
1724862450000|2024-08-28 16:27:30|5585.23|5584.73|5585.23|5584.73|5585.23|5584.73|5584.73|5584.23|45
1724862460000|2024-08-28 16:27:40|5585.1|5584.6|5585.98|5585.48|5585.98|5585.48|5584.98|5584.48|120
1724862470000|2024-08-28 16:27:50|5586.23|5585.73|5585.48|5584.98|5586.23|5585.73|5585.35|5584.85|631
1724862480000|2024-08-28 16:28:00|5585.73|5585.23|5585.35|5584.85|5585.73|5585.23|5585.23|5584.73|424
1724862490000|2024-08-28 16:28:10|5585.23|5584.73|5585.48|5584.98|5585.73|5585.23|5585.23|5584.73|593
1724862500000|2024-08-28 16:28:20|5585.35|5584.85|5585.98|5585.48|5586.23|5585.73|5584.98|5584.48|128
1724862510000|2024-08-28 16:28:30|5586.1|5585.6|5585.73|5585.23|5586.1|5585.6|5585.48|5584.98|171
1724862520000|2024-08-28 16:28:40|5585.85|5585.35|5585.73|5585.23|5585.85|5585.35|5585.48|5584.98|94
1724862530000|2024-08-28 16:28:50|5585.6|5585.1|5586.23|5585.73|5586.73|5586.23|5585.23|5584.73|342
1724862540000|2024-08-28 16:29:00|5586.35|5585.85|5586.23|5585.73|5586.48|5585.98|5585.98|5585.48|238
1724862550000|2024-08-28 16:29:10|5586.1|5585.6|5586.23|5585.73|5586.48|5585.98|5586.1|5585.6|142
1724862560000|2024-08-28 16:29:20|5585.98|5585.48|5585.73|5585.23|5585.98|5585.48|5585.73|5585.23|106
1724862570000|2024-08-28 16:29:30|5585.85|5585.35|5585.6|5585.1|5585.98|5585.48|5585.48|5584.98|540
1724862580000|2024-08-28 16:29:40|5585.48|5584.98|5585.73|5585.23|5585.73|5585.23|5585.23|5584.73|669
1724862590000|2024-08-28 16:29:50|5585.6|5585.1|5585.73|5585.23|5585.98|5585.48|5585.6|5585.1|55
1724862600000|2024-08-28 16:30:00|5585.48|5584.98|5585.98|5585.48|5585.98|5585.48|5585.23|5584.73|903
1724862610000|2024-08-28 16:30:10|5585.85|5585.35|5586.6|5586.1|5586.73|5586.23|5585.73|5585.23|623
1724862620000|2024-08-28 16:30:20|5586.73|5586.23|5585.98|5585.48|5586.73|5586.23|5585.73|5585.23|196
1724862630000|2024-08-28 16:30:30|5586.23|5585.73|5585.48|5584.98|5586.48|5585.98|5585.48|5584.98|208
1724862640000|2024-08-28 16:30:40|5585.73|5585.23|5585.98|5585.48|5585.98|5585.48|5585.48|5584.98|105
1724862650000|2024-08-28 16:30:50|5585.73|5585.23|5584.98|5584.48|5585.98|5585.48|5584.98|5584.48|123
1724862660000|2024-08-28 16:31:00|5584.85|5584.35|5584.73|5584.23|5585.23|5584.73|5584.73|5584.23|304
1724862670000|2024-08-28 16:31:10|5584.98|5584.48|5585.23|5584.73|5585.48|5584.98|5584.85|5584.35|129
1724862680000|2024-08-28 16:31:20|5584.98|5584.48|5584.48|5583.98|5585.23|5584.73|5584.48|5583.98|1190
1724862690000|2024-08-28 16:31:30|5584.73|5584.23|5584.48|5583.98|5584.73|5584.23|5584.23|5583.73|270
1724862700000|2024-08-28 16:31:40|5584.23|5583.73|5584.48|5583.98|5584.73|5584.23|5583.98|5583.48|189
1724862710000|2024-08-28 16:31:50|5584.6|5584.1|5584.98|5584.48|5584.98|5584.48|5584.48|5583.98|209
1724862720000|2024-08-28 16:32:00|5585.23|5584.73|5585.48|5584.98|5585.73|5585.23|5584.98|5584.48|264
1724862730000|2024-08-28 16:32:10|5585.6|5585.1|5586.98|5586.48|5586.98|5586.48|5585.6|5585.1|234
1724862740000|2024-08-28 16:32:20|5587.23|5586.73|5587.48|5586.98|5587.73|5587.23|5587.23|5586.73|433
1724862750000|2024-08-28 16:32:30|5587.23|5586.73|5587.73|5587.23|5587.98|5587.48|5586.98|5586.48|204
1724862760000|2024-08-28 16:32:40|5587.48|5586.98|5587.73|5587.23|5587.98|5587.48|5586.98|5586.48|396
1724862770000|2024-08-28 16:32:50|5587.48|5586.98|5587.23|5586.73|5587.48|5586.98|5586.73|5586.23|217
1724862780000|2024-08-28 16:33:00|5586.98|5586.48|5587.98|5587.48|5587.98|5587.48|5586.73|5586.23|329
1724862790000|2024-08-28 16:33:10|5588.1|5587.6|5589.98|5589.48|5589.98|5589.48|5588.1|5587.6|870
1724862800000|2024-08-28 16:33:20|5589.73|5589.23|5589.73|5589.23|5589.98|5589.48|5589.48|5588.98|224
1724862810000|2024-08-28 16:33:30|5589.85|5589.35|5590.23|5589.73|5590.23|5589.73|5589.85|5589.35|172
1724862820000|2024-08-28 16:33:40|5589.98|5589.48|5589.6|5589.1|5589.98|5589.48|5589.23|5588.73|347
1724862830000|2024-08-28 16:33:50|5589.73|5589.23|5589.98|5589.48|5590.23|5589.73|5589.48|5588.98|207
1724862840000|2024-08-28 16:34:00|5590.23|5589.73|5590.73|5590.23|5590.73|5590.23|5589.98|5589.48|379
1724862850000|2024-08-28 16:34:10|5590.6|5590.1|5591.48|5590.98|5591.98|5591.48|5590.23|5589.73|675
1724862860000|2024-08-28 16:34:20|5591.23|5590.73|5590.73|5590.23|5591.48|5590.98|5590.48|5589.98|377
1724862870000|2024-08-28 16:34:30|5590.98|5590.48|5589.98|5589.48|5590.98|5590.48|5589.98|5589.48|227
1724862880000|2024-08-28 16:34:40|5589.73|5589.23|5589.48|5588.98|5589.73|5589.23|5589.48|5588.98|202
1724862890000|2024-08-28 16:34:50|5589.23|5588.73|5589.1|5588.6|5589.23|5588.73|5589.1|5588.6|504
1724862900000|2024-08-28 16:35:00|5588.73|5588.23|5589.48|5588.98|5589.98|5589.48|5588.73|5588.23|481
1724862910000|2024-08-28 16:35:10|5589.6|5589.1|5589.48|5588.98|5589.98|5589.48|5589.48|5588.98|181
1724862920000|2024-08-28 16:35:20|5589.23|5588.73|5589.23|5588.73|5589.48|5588.98|5588.98|5588.48|180
1724862930000|2024-08-28 16:35:30|5589.1|5588.6|5588.73|5588.23|5589.35|5588.85|5588.48|5587.98|211
1724862940000|2024-08-28 16:35:40|5589.23|5588.73|5588.98|5588.48|5589.73|5589.23|5588.98|5588.48|268
1724862950000|2024-08-28 16:35:50|5589.23|5588.73|5588.98|5588.48|5589.23|5588.73|5588.48|5587.98|79
1724862960000|2024-08-28 16:36:00|5588.73|5588.23|5588.98|5588.48|5588.98|5588.48|5588.1|5587.6|446
1724862970000|2024-08-28 16:36:10|5588.85|5588.35|5589.73|5589.23|5589.73|5589.23|5588.85|5588.35|152
1724862980000|2024-08-28 16:36:20|5589.6|5589.1|5589.73|5589.23|5589.98|5589.48|5589.48|5588.98|98
1724862990000|2024-08-28 16:36:30|5589.85|5589.35|5589.73|5589.23|5589.85|5589.35|5589.48|5588.98|79
1724863000000|2024-08-28 16:36:40|5589.98|5589.48|5590.48|5589.98|5590.73|5590.23|5589.73|5589.23|248
1724863010000|2024-08-28 16:36:50|5590.6|5590.1|5590.73|5590.23|5590.98|5590.48|5590.23|5589.73|274
1724863020000|2024-08-28 16:37:00|5590.48|5589.98|5590.48|5589.98|5590.73|5590.23|5589.98|5589.48|174
1724863030000|2024-08-28 16:37:10|5590.35|5589.85|5590.23|5589.73|5590.35|5589.85|5589.85|5589.35|143
1724863040000|2024-08-28 16:37:20|5590.35|5589.85|5589.98|5589.48|5590.48|5589.98|5589.98|5589.48|122
1724863050000|2024-08-28 16:37:30|5590.23|5589.73|5589.98|5589.48|5590.23|5589.73|5589.73|5589.23|121
1724863060000|2024-08-28 16:37:40|5589.85|5589.35|5589.73|5589.23|5589.85|5589.35|5589.48|5588.98|127
1724863070000|2024-08-28 16:37:50|5589.98|5589.48|5590.35|5589.85|5590.35|5589.85|5589.73|5589.23|128
1724863080000|2024-08-28 16:38:00|5590.23|5589.73|5589.73|5589.23|5590.48|5589.98|5589.73|5589.23|193
1724863090000|2024-08-28 16:38:10|5589.85|5589.35|5590.48|5589.98|5590.73|5590.23|5589.85|5589.35|85
1724863100000|2024-08-28 16:38:20|5590.23|5589.73|5591.48|5590.98|5591.48|5590.98|5590.23|5589.73|246
1724863110000|2024-08-28 16:38:30|5591.35|5590.85|5590.98|5590.48|5591.48|5590.98|5590.98|5590.48|203
1724863120000|2024-08-28 16:38:40|5590.85|5590.35|5591.23|5590.73|5591.23|5590.73|5590.73|5590.23|154
1724863130000|2024-08-28 16:38:50|5591.35|5590.85|5591.23|5590.73|5591.73|5591.23|5591.23|5590.73|183
1724863140000|2024-08-28 16:39:00|5590.98|5590.48|5590.48|5589.98|5591.48|5590.98|5590.48|5589.98|142
1724863150000|2024-08-28 16:39:10|5590.73|5590.23|5590.98|5590.48|5590.98|5590.48|5590.6|5590.1|118
1724863160000|2024-08-28 16:39:20|5591.1|5590.6|5590.98|5590.48|5591.1|5590.6|5590.73|5590.23|70
1724863170000|2024-08-28 16:39:30|5590.73|5590.23|5589.98|5589.48|5590.98|5590.48|5589.73|5589.23|175
1724863180000|2024-08-28 16:39:40|5589.85|5589.35|5589.98|5589.48|5590.23|5589.73|5589.73|5589.23|71
1724863190000|2024-08-28 16:39:50|5590.1|5589.6|5590.23|5589.73|5590.48|5589.98|5589.98|5589.48|110
1724863200000|2024-08-28 16:40:00|5590.26|5589.76|5591.01|5590.51|5591.01|5590.51|5590.01|5589.51|208
1724863210000|2024-08-28 16:40:10|5591.26|5590.76|5591.51|5591.01|5591.76|5591.26|5591.26|5590.76|221
1724863220000|2024-08-28 16:40:20|5591.63|5591.13|5591.01|5590.51|5591.63|5591.13|5591.01|5590.51|152
1724863230000|2024-08-28 16:40:30|5590.88|5590.38|5590.26|5589.76|5590.88|5590.38|5590.26|5589.76|146
1724863240000|2024-08-28 16:40:40|5590.01|5589.51|5589.76|5589.26|5590.26|5589.76|5589.26|5588.76|654
1724863250000|2024-08-28 16:40:50|5589.51|5589.01|5590.01|5589.51|5590.01|5589.51|5589.51|5589.01|447
1724863260000|2024-08-28 16:41:00|5589.76|5589.26|5590.26|5589.76|5590.26|5589.76|5589.76|5589.26|619
1724863270000|2024-08-28 16:41:10|5590.38|5589.88|5591.01|5590.51|5591.01|5590.51|5590.38|5589.88|758
1724863280000|2024-08-28 16:41:20|5591.26|5590.76|5591.01|5590.51|5591.26|5590.76|5590.76|5590.26|293
1724863290000|2024-08-28 16:41:30|5590.76|5590.26|5590.76|5590.26|5590.76|5590.26|5590.51|5590.01|189
1724863300000|2024-08-28 16:41:40|5590.63|5590.13|5590.26|5589.76|5590.76|5590.26|5590.01|5589.51|108
1724863310000|2024-08-28 16:41:50|5590.51|5590.01|5590.01|5589.51|5590.76|5590.26|5590.01|5589.51|58
1724863320000|2024-08-28 16:42:00|5589.76|5589.26|5590.76|5590.26|5590.76|5590.26|5589.76|5589.26|156
1724863330000|2024-08-28 16:42:10|5590.88|5590.38|5591.01|5590.51|5591.51|5591.01|5590.88|5590.38|526
1724863340000|2024-08-28 16:42:20|5590.88|5590.38|5591.01|5590.51|5591.01|5590.51|5590.51|5590.01|200
1724863350000|2024-08-28 16:42:30|5591.13|5590.63|5591.26|5590.76|5591.51|5591.01|5591.01|5590.51|173
1724863360000|2024-08-28 16:42:40|5591.38|5590.88|5591.26|5590.76|5591.51|5591.01|5591.01|5590.51|71
1724863370000|2024-08-28 16:42:50|5591.51|5591.01|5591.38|5590.88|5591.51|5591.01|5591.26|5590.76|60
1724863380000|2024-08-28 16:43:00|5591.26|5590.76|5591.76|5591.26|5591.76|5591.26|5591.26|5590.76|175
1724863390000|2024-08-28 16:43:10|5592.01|5591.51|5591.51|5591.01|5592.01|5591.51|5591.26|5590.76|352
1724863400000|2024-08-28 16:43:20|5591.76|5591.26|5591.51|5591.01|5591.76|5591.26|5591.51|5591.01|132
1724863410000|2024-08-28 16:43:30|5590.76|5590.26|5590.51|5590.01|5590.76|5590.26|5590.51|5590.01|274
1724863420000|2024-08-28 16:43:40|5590.76|5590.26|5590.51|5590.01|5590.76|5590.26|5590.51|5590.01|492
1724863430000|2024-08-28 16:43:50|5590.76|5590.26|5591.26|5590.76|5591.26|5590.76|5590.76|5590.26|892
1724863440000|2024-08-28 16:44:00|5591.51|5591.01|5592.26|5591.76|5592.26|5591.76|5591.13|5590.63|220
1724863450000|2024-08-28 16:44:10|5592.13|5591.63|5592.26|5591.76|5592.26|5591.76|5592.01|5591.51|206
1724863460000|2024-08-28 16:44:20|5592.51|5592.01|5592.26|5591.76|5592.51|5592.01|5592.01|5591.51|200
1724863470000|2024-08-28 16:44:30|5592.51|5592.01|5592.51|5592.01|5592.51|5592.01|5592.38|5591.88|234
1724863480000|2024-08-28 16:44:40|5592.76|5592.26|5592.51|5592.01|5593.01|5592.51|5592.51|5592.01|341
1724863490000|2024-08-28 16:44:50|5592.76|5592.26|5592.26|5591.76|5592.76|5592.26|5592.26|5591.76|152
1724863500000|2024-08-28 16:45:00|5592.01|5591.51|5590.76|5590.26|5592.26|5591.76|5590.51|5590.01|851
1724863510000|2024-08-28 16:45:10|5591.01|5590.51|5591.26|5590.76|5591.51|5591.01|5590.76|5590.26|416
1724863520000|2024-08-28 16:45:20|5591.51|5591.01|5591.76|5591.26|5591.76|5591.26|5591.26|5590.76|140
1724863530000|2024-08-28 16:45:30|5591.51|5591.01|5592.01|5591.51|5592.01|5591.51|5591.51|5591.01|454
1724863540000|2024-08-28 16:45:40|5591.76|5591.26|5591.26|5590.76|5591.76|5591.26|5591.26|5590.76|311
1724863550000|2024-08-28 16:45:50|5591.51|5591.01|5591.51|5591.01|5591.76|5591.26|5591.51|5591.01|144
1724863560000|2024-08-28 16:46:00|5591.63|5591.13|5591.26|5590.76|5591.76|5591.26|5591.01|5590.51|137
1724863570000|2024-08-28 16:46:10|5591.51|5591.01|5591.51|5591.01|5591.51|5591.01|5591.01|5590.51|134
1724863580000|2024-08-28 16:46:20|5591.76|5591.26|5592.01|5591.51|5592.01|5591.51|5591.51|5591.01|105
1724863590000|2024-08-28 16:46:30|5591.76|5591.26|5591.76|5591.26|5591.76|5591.26|5591.51|5591.01|98
1724863600000|2024-08-28 16:46:40|5592.01|5591.51|5591.76|5591.26|5592.01|5591.51|5591.63|5591.13|77
1724863610000|2024-08-28 16:46:50|5591.88|5591.38|5592.01|5591.51|5592.26|5591.76|5591.76|5591.26|95
1724863620000|2024-08-28 16:47:00|5591.76|5591.26|5591.51|5591.01|5592.01|5591.51|5591.51|5591.01|106
1724863630000|2024-08-28 16:47:10|5591.63|5591.13|5592.26|5591.76|5592.26|5591.76|5591.51|5591.01|87
1724863640000|2024-08-28 16:47:20|5592.01|5591.51|5591.76|5591.26|5592.01|5591.51|5591.51|5591.01|98
1724863650000|2024-08-28 16:47:30|5591.88|5591.38|5591.51|5591.01|5591.88|5591.38|5591.51|5591.01|63
1724863660000|2024-08-28 16:47:40|5591.26|5590.76|5590.51|5590.01|5591.26|5590.76|5590.51|5590.01|120
1724863670000|2024-08-28 16:47:50|5590.76|5590.26|5590.76|5590.26|5590.76|5590.26|5590.51|5590.01|87
1724863680000|2024-08-28 16:48:00|5591.01|5590.51|5591.01|5590.51|5591.01|5590.51|5590.76|5590.26|92
1724863690000|2024-08-28 16:48:10|5590.88|5590.38|5591.01|5590.51|5591.13|5590.63|5590.88|5590.38|20
1724863700000|2024-08-28 16:48:20|5590.76|5590.26|5591.01|5590.51|5591.01|5590.51|5590.76|5590.26|36
1724863710000|2024-08-28 16:48:30|5590.76|5590.26|5591.51|5591.01|5591.51|5591.01|5590.51|5590.01|111
1724863720000|2024-08-28 16:48:40|5591.38|5590.88|5591.01|5590.51|5591.51|5591.01|5591.01|5590.51|67
1724863730000|2024-08-28 16:48:50|5591.13|5590.63|5591.26|5590.76|5591.51|5591.01|5591.01|5590.51|30
1724863740000|2024-08-28 16:49:00|5591.13|5590.63|5591.51|5591.01|5591.76|5591.26|5590.88|5590.38|105
1724863750000|2024-08-28 16:49:10|5591.76|5591.26|5591.38|5590.88|5592.01|5591.51|5591.26|5590.76|121
1724863760000|2024-08-28 16:49:20|5591.26|5590.76|5590.76|5590.26|5591.51|5591.01|5590.76|5590.26|91
1724863770000|2024-08-28 16:49:30|5590.51|5590.01|5590.76|5590.26|5590.76|5590.26|5590.51|5590.01|78
1724863780000|2024-08-28 16:49:40|5590.63|5590.13|5591.26|5590.76|5591.26|5590.76|5590.63|5590.13|102
1724863790000|2024-08-28 16:49:50|5591.13|5590.63|5591.01|5590.51|5591.26|5590.76|5590.76|5590.26|116
1724863800000|2024-08-28 16:50:00|5590.51|5590.01|5591.01|5590.51|5591.01|5590.51|5590.51|5590.01|201
1724863810000|2024-08-28 16:50:10|5591.26|5590.76|5591.26|5590.76|5591.51|5591.01|5591.26|5590.76|131
1724863820000|2024-08-28 16:50:20|5591.51|5591.01|5591.26|5590.76|5591.76|5591.26|5591.26|5590.76|211
1724863830000|2024-08-28 16:50:30|5591.38|5590.88|5592.26|5591.76|5592.26|5591.76|5591.26|5590.76|162
1724863840000|2024-08-28 16:50:40|5592.51|5592.01|5593.26|5592.76|5593.26|5592.76|5592.51|5592.01|272
1724863850000|2024-08-28 16:50:50|5593.51|5593.01|5593.26|5592.76|5593.51|5593.01|5593.01|5592.51|300
1724863860000|2024-08-28 16:51:00|5593.38|5592.88|5593.26|5592.76|5593.51|5593.01|5593.01|5592.51|224
1724863870000|2024-08-28 16:51:10|5593.51|5593.01|5594.76|5594.26|5594.76|5594.26|5593.51|5593.01|735
1724863880000|2024-08-28 16:51:20|5594.51|5594.01|5594.88|5594.38|5595.01|5594.51|5594.26|5593.76|233
1724863890000|2024-08-28 16:51:30|5594.76|5594.26|5594.76|5594.26|5595.01|5594.51|5594.51|5594.01|531
1724863900000|2024-08-28 16:51:40|5594.51|5594.01|5595.01|5594.51|5595.26|5594.76|5594.51|5594.01|412
1724863910000|2024-08-28 16:51:50|5594.76|5594.26|5595.26|5594.76|5595.26|5594.76|5594.76|5594.26|166
1724863920000|2024-08-28 16:52:00|5595.01|5594.51|5594.51|5594.01|5595.76|5595.26|5594.51|5594.01|402
1724863930000|2024-08-28 16:52:10|5594.26|5593.76|5594.26|5593.76|5594.26|5593.76|5593.76|5593.26|296
1724863940000|2024-08-28 16:52:20|5594.13|5593.63|5594.51|5594.01|5594.63|5594.13|5594.01|5593.51|134
1724863950000|2024-08-28 16:52:30|5594.38|5593.88|5594.76|5594.26|5594.76|5594.26|5594.26|5593.76|69
1724863960000|2024-08-28 16:52:40|5595.01|5594.51|5594.26|5593.76|5595.01|5594.51|5594.26|5593.76|440
1724863970000|2024-08-28 16:52:50|5594.51|5594.01|5594.51|5594.01|5594.51|5594.01|5594.51|5594.01|79
1724863980000|2024-08-28 16:53:00|5594.76|5594.26|5594.76|5594.26|5594.76|5594.26|5594.51|5594.01|257
1724863990000|2024-08-28 16:53:10|5594.63|5594.13|5594.76|5594.26|5594.76|5594.26|5594.51|5594.01|57
1724864000000|2024-08-28 16:53:20|5595.26|5594.76|5594.76|5594.26|5595.26|5594.76|5594.76|5594.26|274
1724864010000|2024-08-28 16:53:30|5595.01|5594.51|5594.76|5594.26|5595.13|5594.63|5594.51|5594.01|215
1724864020000|2024-08-28 16:53:40|5595.01|5594.51|5595.51|5595.01|5595.51|5595.01|5595.01|5594.51|201
1724864030000|2024-08-28 16:53:50|5595.63|5595.13|5595.51|5595.01|5595.63|5595.13|5595.51|5595.01|162
1724864040000|2024-08-28 16:54:00|5595.38|5594.88|5595.76|5595.26|5596.01|5595.51|5595.38|5594.88|568
1724864050000|2024-08-28 16:54:10|5595.51|5595.01|5595.51|5595.01|5595.76|5595.26|5595.26|5594.76|105
1724864060000|2024-08-28 16:54:20|5595.76|5595.26|5595.01|5594.51|5595.76|5595.26|5595.01|5594.51|217
1724864070000|2024-08-28 16:54:30|5594.76|5594.26|5594.51|5594.01|5595.01|5594.51|5594.51|5594.01|177
1724864080000|2024-08-28 16:54:40|5594.76|5594.26|5594.76|5594.26|5595.01|5594.51|5594.51|5594.01|99
1724864090000|2024-08-28 16:54:50|5594.63|5594.13|5595.26|5594.76|5595.26|5594.76|5594.63|5594.13|166
1724864100000|2024-08-28 16:55:00|5595.51|5595.01|5596.51|5596.01|5596.51|5596.01|5595.51|5595.01|697
1724864110000|2024-08-28 16:55:10|5596.76|5596.26|5596.76|5596.26|5596.88|5596.38|5596.13|5595.63|330
1724864120000|2024-08-28 16:55:20|5596.51|5596.01|5596.26|5595.76|5596.51|5596.01|5596.13|5595.63|251
1724864130000|2024-08-28 16:55:30|5596.13|5595.63|5596.26|5595.76|5596.76|5596.26|5596.13|5595.63|408
1724864140000|2024-08-28 16:55:40|5596.01|5595.51|5596.76|5596.26|5596.76|5596.26|5596.01|5595.51|339
1724864150000|2024-08-28 16:55:50|5596.51|5596.01|5596.26|5595.76|5596.76|5596.26|5596.26|5595.76|305
1724864160000|2024-08-28 16:56:00|5596.01|5595.51|5595.76|5595.26|5596.01|5595.51|5595.76|5595.26|311
1724864170000|2024-08-28 16:56:10|5596.01|5595.51|5597.01|5596.51|5597.26|5596.76|5596.01|5595.51|489
1724864180000|2024-08-28 16:56:20|5597.26|5596.76|5596.51|5596.01|5597.26|5596.76|5596.51|5596.01|222
1724864190000|2024-08-28 16:56:30|5596.26|5595.76|5596.26|5595.76|5596.76|5596.26|5596.26|5595.76|226
1724864200000|2024-08-28 16:56:40|5596.13|5595.63|5596.01|5595.51|5596.26|5595.76|5595.76|5595.26|223
1724864210000|2024-08-28 16:56:50|5596.26|5595.76|5596.26|5595.76|5596.51|5596.01|5596.26|5595.76|248
1724864220000|2024-08-28 16:57:00|5596.01|5595.51|5595.76|5595.26|5596.26|5595.76|5595.76|5595.26|300
1724864230000|2024-08-28 16:57:10|5595.63|5595.13|5595.76|5595.26|5595.88|5595.38|5595.51|5595.01|202
1724864240000|2024-08-28 16:57:20|5595.51|5595.01|5595.51|5595.01|5595.76|5595.26|5595.51|5595.01|68
1724864250000|2024-08-28 16:57:30|5595.63|5595.13|5595.51|5595.01|5595.76|5595.26|5595.51|5595.01|49
1724864260000|2024-08-28 16:57:40|5595.76|5595.26|5595.76|5595.26|5595.76|5595.26|5595.51|5595.01|108
1724864270000|2024-08-28 16:57:50|5596.01|5595.51|5596.26|5595.76|5596.26|5595.76|5596.01|5595.51|134
1724864280000|2024-08-28 16:58:00|5596.51|5596.01|5596.76|5596.26|5597.01|5596.51|5596.51|5596.01|432
1724864290000|2024-08-28 16:58:10|5596.51|5596.01|5597.01|5596.51|5597.26|5596.76|5596.51|5596.01|247
1724864300000|2024-08-28 16:58:20|5597.26|5596.76|5597.26|5596.76|5597.26|5596.76|5597.26|5596.76|86
1724864310000|2024-08-28 16:58:30|5597.51|5597.01|5597.01|5596.51|5597.51|5597.01|5597.01|5596.51|130
1724864320000|2024-08-28 16:58:40|||||||||79
1724864330000|2024-08-28 16:58:50|5596.76|5596.26|5597.01|5596.51|5597.01|5596.51|5596.76|5596.26|82
1724864340000|2024-08-28 16:59:00|5596.76|5596.26|5596.76|5596.26|5597.01|5596.51|5596.51|5596.01|138
1724864350000|2024-08-28 16:59:10|5597.01|5596.51|5597.26|5596.76|5597.26|5596.76|5596.76|5596.26|126
1724864360000|2024-08-28 16:59:20|5597.01|5596.51|5597.01|5596.51|5597.26|5596.76|5596.88|5596.38|257
1724864370000|2024-08-28 16:59:30|5596.76|5596.26|5596.51|5596.01|5596.76|5596.26|5596.51|5596.01|149
1724864380000|2024-08-28 16:59:40|5596.38|5595.88|5596.76|5596.26|5597.01|5596.51|5596.26|5595.76|250
1724864390000|2024-08-28 16:59:50|5596.51|5596.01|5596.51|5596.01|5596.51|5596.01|5596.26|5595.76|211
1724864400000|2024-08-28 17:00:00|5596.38|5595.88|5595.51|5595.01|5596.76|5596.26|5595.26|5594.76|750
1724864410000|2024-08-28 17:00:10|5595.76|5595.26|5595.26|5594.76|5595.76|5595.26|5595.01|5594.51|363
1724864420000|2024-08-28 17:00:20|5595.13|5594.63|5595.51|5595.01|5595.63|5595.13|5595.13|5594.63|244
1724864430000|2024-08-28 17:00:30|5595.26|5594.76|5595.76|5595.26|5596.01|5595.51|5595.26|5594.76|124
1724864440000|2024-08-28 17:00:40|5595.63|5595.13|5595.76|5595.26|5595.88|5595.38|5595.51|5595.01|165
1724864450000|2024-08-28 17:00:50|5595.88|5595.38|5595.76|5595.26|5595.88|5595.38|5595.76|5595.26|73
1724864460000|2024-08-28 17:01:00|5595.88|5595.38|5595.88|5595.38|5596.01|5595.51|5595.76|5595.26|72
1724864470000|2024-08-28 17:01:10|5596.01|5595.51|5596.63|5596.13|5597.01|5596.51|5596.01|5595.51|308
1724864480000|2024-08-28 17:01:20|5596.76|5596.26|5596.76|5596.26|5596.76|5596.26|5596.51|5596.01|96
1724864490000|2024-08-28 17:01:30|5596.26|5595.76|5596.51|5596.01|5596.51|5596.01|5596.26|5595.76|154
1724864500000|2024-08-28 17:01:40|5596.38|5595.88|5597.51|5597.01|5597.76|5597.26|5596.26|5595.76|443
1724864510000|2024-08-28 17:01:50|5597.63|5597.13|5598.01|5597.51|5598.01|5597.51|5597.51|5597.01|214
1724864520000|2024-08-28 17:02:00|5598.51|5598.01|5598.51|5598.01|5599.51|5599.01|5598.01|5597.51|788
1724864530000|2024-08-28 17:02:10|5598.76|5598.26|5599.26|5598.76|5599.26|5598.76|5598.51|5598.01|240
1724864540000|2024-08-28 17:02:20|5599.51|5599.01|5599.01|5598.51|5599.76|5599.26|5598.76|5598.26|470
1724864550000|2024-08-28 17:02:30|5598.76|5598.26|5599.26|5598.76|5599.26|5598.76|5598.76|5598.26|328
1724864560000|2024-08-28 17:02:40|5599.13|5598.63|5598.51|5598.01|5599.13|5598.63|5598.51|5598.01|179
1724864570000|2024-08-28 17:02:50|5598.26|5597.76|5597.51|5597.01|5598.26|5597.76|5597.01|5596.51|427
1724864580000|2024-08-28 17:03:00|5597.76|5597.26|5598.76|5598.26|5598.76|5598.26|5597.76|5597.26|255
1724864590000|2024-08-28 17:03:10|5598.51|5598.01|5598.26|5597.76|5598.51|5598.01|5598.26|5597.76|190
1724864600000|2024-08-28 17:03:20|5598.51|5598.01|5598.26|5597.76|5598.76|5598.26|5598.26|5597.76|186
1724864610000|2024-08-28 17:03:30|5598.01|5597.51|5598.51|5598.01|5598.51|5598.01|5598.01|5597.51|208
1724864620000|2024-08-28 17:03:40|5598.26|5597.76|5598.26|5597.76|5598.51|5598.01|5598.26|5597.76|51
1724864630000|2024-08-28 17:03:50|5598.13|5597.63|5598.26|5597.76|5598.51|5598.01|5597.76|5597.26|240
1724864640000|2024-08-28 17:04:00|5598.01|5597.51|5598.26|5597.76|5598.26|5597.76|5597.76|5597.26|245
1724864650000|2024-08-28 17:04:10|5597.76|5597.26|5596.76|5596.26|5597.76|5597.26|5596.76|5596.26|370
1724864660000|2024-08-28 17:04:20|5597.01|5596.51|5597.01|5596.51|5597.51|5597.01|5597.01|5596.51|216
1724864670000|2024-08-28 17:04:30|5597.26|5596.76|5596.76|5596.26|5597.26|5596.76|5596.76|5596.26|92
1724864680000|2024-08-28 17:04:40|5597.01|5596.51|5596.76|5596.26|5597.26|5596.76|5596.63|5596.13|103
1724864690000|2024-08-28 17:04:50|5597.01|5596.51|5596.88|5596.38|5597.01|5596.51|5596.76|5596.26|77
1724864700000|2024-08-28 17:05:00|5597.01|5596.51|5597.76|5597.26|5597.76|5597.26|5596.76|5596.26|254
1724864710000|2024-08-28 17:05:10|5597.51|5597.01|5597.76|5597.26|5597.88|5597.38|5597.51|5597.01|78
1724864720000|2024-08-28 17:05:20|5597.63|5597.13|5597.76|5597.26|5598.01|5597.51|5597.63|5597.13|172
1724864730000|2024-08-28 17:05:30|5597.63|5597.13|5598.01|5597.51|5598.01|5597.51|5597.51|5597.01|108
1724864740000|2024-08-28 17:05:40|5597.76|5597.26|5597.51|5597.01|5597.76|5597.26|5597.51|5597.01|79
1724864750000|2024-08-28 17:05:50|5597.76|5597.26|5597.51|5597.01|5597.76|5597.26|5597.51|5597.01|61
1724864760000|2024-08-28 17:06:00|5597.76|5597.26|5596.51|5596.01|5597.76|5597.26|5596.51|5596.01|275
1724864770000|2024-08-28 17:06:10|5596.26|5595.76|5596.26|5595.76|5596.26|5595.76|5595.76|5595.26|378
1724864780000|2024-08-28 17:06:20|5596.01|5595.51|5597.01|5596.51|5597.01|5596.51|5596.01|5595.51|163
1724864790000|2024-08-28 17:06:30|5596.88|5596.38|5597.13|5596.63|5597.26|5596.76|5596.76|5596.26|78
1724864800000|2024-08-28 17:06:40|5597.26|5596.76|5596.26|5595.76|5597.26|5596.76|5596.26|5595.76|95
1724864810000|2024-08-28 17:06:50|5596.13|5595.63|5596.26|5595.76|5596.26|5595.76|5596.01|5595.51|69
1724864820000|2024-08-28 17:07:00|5596.13|5595.63|5597.01|5596.51|5597.01|5596.51|5596.13|5595.63|109
1724864830000|2024-08-28 17:07:10|5597.26|5596.76|5597.01|5596.51|5597.26|5596.76|5597.01|5596.51|78
1724864840000|2024-08-28 17:07:20|5597.26|5596.76|5597.01|5596.51|5597.26|5596.76|5597.01|5596.51|416
1724864850000|2024-08-28 17:07:30|5596.88|5596.38|5597.01|5596.51|5597.26|5596.76|5596.76|5596.26|215
1724864860000|2024-08-28 17:07:40|5596.88|5596.38|5597.01|5596.51|5597.01|5596.51|5596.88|5596.38|104
1724864870000|2024-08-28 17:07:50|5596.76|5596.26|5596.76|5596.26|5596.76|5596.26|5596.51|5596.01|138
1724864880000|2024-08-28 17:08:00|5597.01|5596.51|5597.26|5596.76|5597.26|5596.76|5597.01|5596.51|248
1724864890000|2024-08-28 17:08:10|5597.38|5596.88|5598.26|5597.76|5598.26|5597.76|5597.38|5596.88|231
1724864900000|2024-08-28 17:08:20|5598.01|5597.51|5598.01|5597.51|5598.01|5597.51|5598.01|5597.51|55
1724864910000|2024-08-28 17:08:30|5597.76|5597.26|5597.76|5597.26|5598.01|5597.51|5597.76|5597.26|105
1724864920000|2024-08-28 17:08:40|5597.26|5596.76|5597.26|5596.76|5597.51|5597.01|5597.01|5596.51|196
1724864930000|2024-08-28 17:08:50|5597.13|5596.63|5597.76|5597.26|5597.76|5597.26|5597.01|5596.51|168
1724864940000|2024-08-28 17:09:00|5597.51|5597.01|5597.51|5597.01|5597.76|5597.26|5597.38|5596.88|91
1724864950000|2024-08-28 17:09:10|5597.76|5597.26|5597.51|5597.01|5597.76|5597.26|5597.51|5597.01|39
1724864960000|2024-08-28 17:09:20|5597.76|5597.26|5597.01|5596.51|5597.76|5597.26|5596.76|5596.26|138
1724864970000|2024-08-28 17:09:30|5597.13|5596.63|5597.26|5596.76|5597.51|5597.01|5597.13|5596.63|89
1724864980000|2024-08-28 17:09:40|5597.38|5596.88|5597.51|5597.01|5597.51|5597.01|5597.38|5596.88|228
1724864990000|2024-08-28 17:09:50|5597.63|5597.13|5597.26|5596.76|5597.76|5597.26|5597.26|5596.76|241
1724865000000|2024-08-28 17:10:00|5597.51|5597.01|5596.76|5596.26|5597.51|5597.01|5596.76|5596.26|273
1724865010000|2024-08-28 17:10:10|5597.01|5596.51|5596.01|5595.51|5597.01|5596.51|5595.76|5595.26|387
1724865020000|2024-08-28 17:10:20|5595.76|5595.26|5595.26|5594.76|5595.76|5595.26|5594.76|5594.26|402
1724865030000|2024-08-28 17:10:30|5595.13|5594.63|5595.26|5594.76|5595.26|5594.76|5594.76|5594.26|239
1724865040000|2024-08-28 17:10:40|5595.51|5595.01|5595.51|5595.01|5595.76|5595.26|5595.51|5595.01|156
1724865050000|2024-08-28 17:10:50|5596.01|5595.51|5596.51|5596.01|5596.51|5596.01|5595.76|5595.26|164
1724865060000|2024-08-28 17:11:00|5596.26|5595.76|5596.26|5595.76|5596.51|5596.01|5596.26|5595.76|149
1724865070000|2024-08-28 17:11:10|5596.01|5595.51|5596.01|5595.51|5596.26|5595.76|5595.88|5595.38|90
1724865080000|2024-08-28 17:11:20|5595.76|5595.26|5595.76|5595.26|5595.88|5595.38|5595.76|5595.26|74
1724865090000|2024-08-28 17:11:30|5595.51|5595.01|5595.76|5595.26|5595.76|5595.26|5595.51|5595.01|73
1724865100000|2024-08-28 17:11:40|5596.01|5595.51|5596.01|5595.51|5596.26|5595.76|5596.01|5595.51|114
1724865110000|2024-08-28 17:11:50|5596.13|5595.63|5595.51|5595.01|5596.26|5595.76|5595.51|5595.01|47
1724865120000|2024-08-28 17:12:00|5595.76|5595.26|5595.51|5595.01|5595.76|5595.26|5595.26|5594.76|186
1724865130000|2024-08-28 17:12:10|5595.76|5595.26|5596.26|5595.76|5596.51|5596.01|5595.76|5595.26|392
1724865140000|2024-08-28 17:12:20|5596.01|5595.51|5596.26|5595.76|5596.26|5595.76|5596.01|5595.51|70
1724865150000|2024-08-28 17:12:30|5596.63|5596.13|5596.63|5596.13|5596.76|5596.26|5596.51|5596.01|101
1724865160000|2024-08-28 17:12:40|5596.76|5596.26|5597.01|5596.51|5597.26|5596.76|5596.76|5596.26|222
1724865170000|2024-08-28 17:12:50|5596.76|5596.26|5597.01|5596.51|5597.01|5596.51|5596.76|5596.26|54
1724865180000|2024-08-28 17:13:00|5597.13|5596.63|5597.01|5596.51|5597.51|5597.01|5597.01|5596.51|187
1724865190000|2024-08-28 17:13:10|5596.76|5596.26|5596.01|5595.51|5596.76|5596.26|5596.01|5595.51|246
1724865200000|2024-08-28 17:13:20|5595.76|5595.26|5595.76|5595.26|5595.76|5595.26|5595.51|5595.01|113
1724865210000|2024-08-28 17:13:30|5595.51|5595.01|5595.76|5595.26|5595.76|5595.26|5595.51|5595.01|54
1724865220000|2024-08-28 17:13:40|5595.63|5595.13|5594.76|5594.26|5595.63|5595.13|5594.01|5593.51|430
1724865230000|2024-08-28 17:13:50|5594.88|5594.38|5594.51|5594.01|5595.01|5594.51|5594.51|5594.01|138
1724865240000|2024-08-28 17:14:00|5594.63|5594.13|5594.51|5594.01|5595.01|5594.51|5594.51|5594.01|231
1724865250000|2024-08-28 17:14:10|5594.26|5593.76|5594.38|5593.88|5594.51|5594.01|5594.01|5593.51|179
1724865260000|2024-08-28 17:14:20|5594.26|5593.76|5593.76|5593.26|5594.38|5593.88|5593.76|5593.26|416
1724865270000|2024-08-28 17:14:30|5593.51|5593.01|5591.76|5591.26|5593.51|5593.01|5591.76|5591.26|1371
1724865280000|2024-08-28 17:14:40|5592.01|5591.51|5592.01|5591.51|5592.26|5591.76|5591.26|5590.76|785
1724865290000|2024-08-28 17:14:50|5591.88|5591.38|5588.26|5587.76|5591.88|5591.38|5587.26|5586.76|1936
1724865300000|2024-08-28 17:15:00|5588.51|5588.01|5588.51|5588.01|5589.26|5588.76|5587.76|5587.26|1199
1724865310000|2024-08-28 17:15:10|5588.76|5588.26|5590.26|5589.76|5590.26|5589.76|5588.76|5588.26|699
1724865320000|2024-08-28 17:15:20|5590.51|5590.01|5590.26|5589.76|5590.76|5590.26|5590.13|5589.63|458
1724865330000|2024-08-28 17:15:30|5590.51|5590.01|5590.76|5590.26|5590.76|5590.26|5590.01|5589.51|316
1724865340000|2024-08-28 17:15:40|5590.88|5590.38|5590.76|5590.26|5590.88|5590.38|5590.51|5590.01|149
1724865350000|2024-08-28 17:15:50|5590.88|5590.38|5590.76|5590.26|5590.88|5590.38|5590.51|5590.01|120
1724865360000|2024-08-28 17:16:00|5591.01|5590.51|5589.01|5588.51|5591.01|5590.51|5588.76|5588.26|486
1724865370000|2024-08-28 17:16:10|5589.26|5588.76|5588.76|5588.26|5589.51|5589.01|5588.76|5588.26|326
1724865380000|2024-08-28 17:16:20|5588.88|5588.38|5589.01|5588.51|5589.01|5588.51|5588.26|5587.76|371
1724865390000|2024-08-28 17:16:30|5588.76|5588.26|5590.01|5589.51|5590.01|5589.51|5588.76|5588.26|263
1724865400000|2024-08-28 17:16:40|5589.51|5589.01|5589.51|5589.01|5589.76|5589.26|5589.01|5588.51|332
1724865410000|2024-08-28 17:16:50|5589.26|5588.76|5590.01|5589.51|5590.26|5589.76|5589.26|5588.76|292
1724865420000|2024-08-28 17:17:00|5589.76|5589.26|5589.26|5588.76|5590.01|5589.51|5589.26|5588.76|212
1724865430000|2024-08-28 17:17:10|5589.01|5588.51|5589.01|5588.51|5589.38|5588.88|5588.01|5587.51|607
1724865440000|2024-08-28 17:17:20|5588.76|5588.26|5588.76|5588.26|5588.76|5588.26|5588.01|5587.51|153
1724865450000|2024-08-28 17:17:30|5588.51|5588.01|5588.01|5587.51|5588.63|5588.13|5588.01|5587.51|207
1724865460000|2024-08-28 17:17:40|5588.26|5587.76|5588.76|5588.26|5588.76|5588.26|5588.01|5587.51|123
1724865470000|2024-08-28 17:17:50|5588.51|5588.01|5589.76|5589.26|5589.76|5589.26|5588.51|5588.01|246
1724865480000|2024-08-28 17:18:00|5589.63|5589.13|5589.26|5588.76|5589.63|5589.13|5589.01|5588.51|197
1724865490000|2024-08-28 17:18:10|5589.01|5588.51|5588.51|5588.01|5589.01|5588.51|5588.26|5587.76|160
1724865500000|2024-08-28 17:18:20|5588.38|5587.88|5589.26|5588.76|5589.26|5588.76|5588.26|5587.76|132
1724865510000|2024-08-28 17:18:30|5589.01|5588.51|5589.26|5588.76|5589.26|5588.76|5589.01|5588.51|603
1724865520000|2024-08-28 17:18:40|5589.01|5588.51|5589.01|5588.51|5589.01|5588.51|5588.76|5588.26|450
1724865530000|2024-08-28 17:18:50|5588.76|5588.26|5588.26|5587.76|5588.76|5588.26|5588.01|5587.51|221
1724865540000|2024-08-28 17:19:00|5588.51|5588.01|5589.13|5588.63|5589.26|5588.76|5588.51|5588.01|297
1724865550000|2024-08-28 17:19:10|5589.01|5588.51|5588.76|5588.26|5589.01|5588.51|5588.76|5588.26|117
1724865560000|2024-08-28 17:19:20|5588.51|5588.01|5588.26|5587.76|5588.76|5588.26|5588.26|5587.76|234
1724865570000|2024-08-28 17:19:30|5588.51|5588.01|5588.76|5588.26|5589.01|5588.51|5588.26|5587.76|120
1724865580000|2024-08-28 17:19:40|5589.01|5588.51|5589.01|5588.51|5589.51|5589.01|5589.01|5588.51|160
1724865590000|2024-08-28 17:19:50|5589.13|5588.63|5589.01|5588.51|5589.26|5588.76|5589.01|5588.51|119
1724865600000|2024-08-28 17:20:00|5588.76|5588.26|5588.76|5588.26|5589.01|5588.51|5588.51|5588.01|128
1724865610000|2024-08-28 17:20:10|5589.01|5588.51|5590.26|5589.76|5590.51|5590.01|5589.01|5588.51|378
1724865620000|2024-08-28 17:20:20|5590.01|5589.51|5589.76|5589.26|5590.01|5589.51|5589.51|5589.01|184
1724865630000|2024-08-28 17:20:30|5589.51|5589.01|5589.51|5589.01|5589.51|5589.01|5589.01|5588.51|587
1724865640000|2024-08-28 17:20:40|5589.01|5588.51|5589.51|5589.01|5589.51|5589.01|5589.01|5588.51|445
1724865650000|2024-08-28 17:20:50|5589.76|5589.26|5589.51|5589.01|5589.76|5589.26|5589.51|5589.01|117
1724865660000|2024-08-28 17:21:00|5589.26|5588.76|5589.01|5588.51|5589.26|5588.76|5588.51|5588.01|335
1724865670000|2024-08-28 17:21:10|5588.88|5588.38|5589.01|5588.51|5589.01|5588.51|5588.76|5588.26|139
1724865680000|2024-08-28 17:21:20|5588.76|5588.26|5588.51|5588.01|5589.13|5588.63|5588.51|5588.01|882
1724865690000|2024-08-28 17:21:30|5588.26|5587.76|5588.01|5587.51|5588.26|5587.76|5587.88|5587.38|421
1724865700000|2024-08-28 17:21:40|5588.26|5587.76|5588.26|5587.76|5588.26|5587.76|5588.01|5587.51|103
1724865710000|2024-08-28 17:21:50|5588.51|5588.01|5588.76|5588.26|5588.76|5588.26|5588.26|5587.76|261
1724865720000|2024-08-28 17:22:00|5588.63|5588.13|5588.76|5588.26|5589.01|5588.51|5588.51|5588.01|764
1724865730000|2024-08-28 17:22:10|||||||||349
1724865740000|2024-08-28 17:22:20|5588.63|5588.13|5588.51|5588.01|5588.76|5588.26|5588.26|5587.76|162
1724865750000|2024-08-28 17:22:30|5588.26|5587.76|5588.76|5588.26|5589.01|5588.51|5588.01|5587.51|419
1724865760000|2024-08-28 17:22:40|5588.51|5588.01|5589.01|5588.51|5589.01|5588.51|5587.76|5587.26|358
1724865770000|2024-08-28 17:22:50|5588.76|5588.26|5588.76|5588.26|5589.01|5588.51|5588.76|5588.26|107
1724865780000|2024-08-28 17:23:00|5588.63|5588.13|5588.26|5587.76|5588.63|5588.13|5587.76|5587.26|178
1724865790000|2024-08-28 17:23:10|5588.38|5587.88|5589.01|5588.51|5589.26|5588.76|5588.26|5587.76|168
1724865800000|2024-08-28 17:23:20|5589.26|5588.76|5589.38|5588.88|5589.51|5589.01|5589.01|5588.51|177
1724865810000|2024-08-28 17:23:30|5589.51|5589.01|5589.01|5588.51|5589.51|5589.01|5588.76|5588.26|167
1724865820000|2024-08-28 17:23:40|5588.88|5588.38|5588.51|5588.01|5588.88|5588.38|5588.26|5587.76|116
1724865830000|2024-08-28 17:23:50|5588.26|5587.76|5588.76|5588.26|5588.76|5588.26|5588.01|5587.51|745
1724865840000|2024-08-28 17:24:00|5588.51|5588.01|5589.26|5588.76|5589.26|5588.76|5588.51|5588.01|142
1724865850000|2024-08-28 17:24:10|5589.38|5588.88|5589.01|5588.51|5589.76|5589.26|5589.01|5588.51|214
1724865860000|2024-08-28 17:24:20|5588.88|5588.38|5588.26|5587.76|5588.88|5588.38|5588.01|5587.51|539
1724865870000|2024-08-28 17:24:30|5588.51|5588.01|5588.01|5587.51|5588.51|5588.01|5588.01|5587.51|236
1724865880000|2024-08-28 17:24:40|5587.88|5587.38|5588.26|5587.76|5588.51|5588.01|5587.76|5587.26|242
1724865890000|2024-08-28 17:24:50|5588.13|5587.63|5588.38|5587.88|5588.51|5588.01|5588.01|5587.51|165
1724865900000|2024-08-28 17:25:00|5588.51|5588.01|5587.51|5587.01|5588.51|5588.01|5587.51|5587.01|620
1724865910000|2024-08-28 17:25:10|5587.76|5587.26|5588.76|5588.26|5588.76|5588.26|5587.76|5587.26|356
1724865920000|2024-08-28 17:25:20|5589.01|5588.51|5588.51|5588.01|5589.26|5588.76|5588.51|5588.01|460
1724865930000|2024-08-28 17:25:30|5588.26|5587.76|5588.51|5588.01|5588.51|5588.01|5588.01|5587.51|177
1724865940000|2024-08-28 17:25:40|5588.76|5588.26|5588.51|5588.01|5588.76|5588.26|5588.26|5587.76|93
1724865950000|2024-08-28 17:25:50|5588.38|5587.88|5588.26|5587.76|5588.76|5588.26|5588.26|5587.76|115
1724865960000|2024-08-28 17:26:00|5588.51|5588.01|5588.01|5587.51|5588.51|5588.01|5587.88|5587.38|85
1724865970000|2024-08-28 17:26:10|5588.13|5587.63|5588.01|5587.51|5588.26|5587.76|5587.76|5587.26|150
1724865980000|2024-08-28 17:26:20|5588.13|5587.63|5588.76|5588.26|5588.76|5588.26|5588.01|5587.51|141
1724865990000|2024-08-28 17:26:30|5588.51|5588.01|5589.76|5589.26|5590.01|5589.51|5588.51|5588.01|268
1724866000000|2024-08-28 17:26:40|5589.51|5589.01|5589.01|5588.51|5589.51|5589.01|5588.76|5588.26|173
1724866010000|2024-08-28 17:26:50|5589.26|5588.76|5589.01|5588.51|5589.26|5588.76|5588.76|5588.26|393
1724866020000|2024-08-28 17:27:00|5589.26|5588.76|5588.76|5588.26|5589.26|5588.76|5588.76|5588.26|106
1724866030000|2024-08-28 17:27:10|5588.88|5588.38|5588.76|5588.26|5589.01|5588.51|5588.51|5588.01|94
1724866040000|2024-08-28 17:27:20|5588.51|5588.01|5588.76|5588.26|5588.76|5588.26|5588.51|5588.01|79
1724866050000|2024-08-28 17:27:30|5589.01|5588.51|5589.01|5588.51|5589.26|5588.76|5589.01|5588.51|387
1724866060000|2024-08-28 17:27:40|5589.13|5588.63|5589.26|5588.76|5589.76|5589.26|5589.13|5588.63|875
1724866070000|2024-08-28 17:27:50|5589.38|5588.88|5589.51|5589.01|5589.51|5589.01|5589.26|5588.76|162
1724866080000|2024-08-28 17:28:00|5589.38|5588.88|5589.76|5589.26|5589.76|5589.26|5589.01|5588.51|305
1724866090000|2024-08-28 17:28:10|5590.01|5589.51|5589.76|5589.26|5590.26|5589.76|5589.51|5589.01|198
1724866100000|2024-08-28 17:28:20|5590.01|5589.51|5589.26|5588.76|5590.01|5589.51|5589.26|5588.76|115
1724866110000|2024-08-28 17:28:30|5589.51|5589.01|5588.26|5587.76|5589.51|5589.01|5588.26|5587.76|199
1724866120000|2024-08-28 17:28:40|5588.51|5588.01|5588.51|5588.01|5588.51|5588.01|5588.51|5588.01|150
1724866130000|2024-08-28 17:28:50|5588.26|5587.76|5588.01|5587.51|5588.26|5587.76|5588.01|5587.51|730
1724866140000|2024-08-28 17:29:00|5587.51|5587.01|5588.51|5588.01|5588.51|5588.01|5587.51|5587.01|474
1724866150000|2024-08-28 17:29:10|5588.26|5587.76|5589.26|5588.76|5589.26|5588.76|5588.26|5587.76|276
1724866160000|2024-08-28 17:29:20|5589.13|5588.63|5589.26|5588.76|5589.76|5589.26|5588.88|5588.38|863
1724866170000|2024-08-28 17:29:30|5589.13|5588.63|5589.76|5589.26|5589.76|5589.26|5589.13|5588.63|125
1724866180000|2024-08-28 17:29:40|5590.26|5589.76|5590.76|5590.26|5590.76|5590.26|5590.01|5589.51|450
1724866190000|2024-08-28 17:29:50|5590.88|5590.38|5590.51|5590.01|5591.01|5590.51|5590.26|5589.76|182
1724866200000|2024-08-28 17:30:00|5590.26|5589.76|5590.26|5589.76|5590.26|5589.76|5589.76|5589.26|281
1724866210000|2024-08-28 17:30:10|5590.01|5589.51|5590.26|5589.76|5590.26|5589.76|5589.76|5589.26|166
1724866220000|2024-08-28 17:30:20|5590.51|5590.01|5590.26|5589.76|5590.51|5590.01|5590.01|5589.51|243
1724866230000|2024-08-28 17:30:30|5590.13|5589.63|5589.76|5589.26|5590.13|5589.63|5589.51|5589.01|141
1724866240000|2024-08-28 17:30:40|5590.01|5589.51|5590.51|5590.01|5590.76|5590.26|5590.01|5589.51|144
1724866250000|2024-08-28 17:30:50|5590.63|5590.13|5590.51|5590.01|5590.76|5590.26|5590.26|5589.76|187
1724866260000|2024-08-28 17:31:00|5590.01|5589.51|5590.76|5590.26|5590.76|5590.26|5590.01|5589.51|613
1724866270000|2024-08-28 17:31:10|5591.01|5590.51|5590.88|5590.38|5591.01|5590.51|5590.76|5590.26|251
1724866280000|2024-08-28 17:31:20|5590.76|5590.26|5591.26|5590.76|5591.26|5590.76|5590.76|5590.26|96
1724866290000|2024-08-28 17:31:30|5591.51|5591.01|5592.26|5591.76|5592.51|5592.01|5591.51|5591.01|668
1724866300000|2024-08-28 17:31:40|5592.01|5591.51|5592.01|5591.51|5592.26|5591.76|5592.01|5591.51|81
1724866310000|2024-08-28 17:31:50|5591.76|5591.26|5592.01|5591.51|5592.01|5591.51|5591.76|5591.26|55
1724866320000|2024-08-28 17:32:00|5592.13|5591.63|5593.01|5592.51|5594.01|5593.51|5592.13|5591.63|736
1724866330000|2024-08-28 17:32:10|5592.76|5592.26|5592.26|5591.76|5593.01|5592.51|5592.26|5591.76|215
1724866340000|2024-08-28 17:32:20|5592.51|5592.01|5592.76|5592.26|5592.76|5592.26|5592.26|5591.76|172
1724866350000|2024-08-28 17:32:30|5592.63|5592.13|5592.76|5592.26|5592.76|5592.26|5592.26|5591.76|258
1724866360000|2024-08-28 17:32:40|5593.01|5592.51|5592.26|5591.76|5593.01|5592.51|5592.01|5591.51|145
1724866370000|2024-08-28 17:32:50|5592.51|5592.01|5592.26|5591.76|5592.51|5592.01|5591.76|5591.26|138
1724866380000|2024-08-28 17:33:00|5592.51|5592.01|5592.01|5591.51|5592.51|5592.01|5592.01|5591.51|174
1724866390000|2024-08-28 17:33:10|5592.26|5591.76|5592.01|5591.51|5592.51|5592.01|5592.01|5591.51|123
1724866400000|2024-08-28 17:33:20|5591.76|5591.26|5592.38|5591.88|5592.51|5592.01|5591.76|5591.26|103
1724866410000|2024-08-28 17:33:30|5592.26|5591.76|5593.26|5592.76|5593.51|5593.01|5592.26|5591.76|334
1724866420000|2024-08-28 17:33:40|5593.01|5592.51|5593.26|5592.76|5593.26|5592.76|5593.01|5592.51|87
1724866430000|2024-08-28 17:33:50|5593.51|5593.01|5593.51|5593.01|5593.51|5593.01|5593.26|5592.76|115
1724866440000|2024-08-28 17:34:00|5593.26|5592.76|5592.51|5592.01|5593.26|5592.76|5592.51|5592.01|586
1724866450000|2024-08-28 17:34:10|5592.38|5591.88|5592.26|5591.76|5592.38|5591.88|5591.51|5591.01|657
1724866460000|2024-08-28 17:34:20|5592.01|5591.51|5592.76|5592.26|5592.76|5592.26|5592.01|5591.51|278
1724866470000|2024-08-28 17:34:30|5592.51|5592.01|5592.51|5592.01|5592.76|5592.26|5592.51|5592.01|106
1724866480000|2024-08-28 17:34:40|5592.76|5592.26|5593.01|5592.51|5593.01|5592.51|5592.76|5592.26|68
1724866490000|2024-08-28 17:34:50|5592.76|5592.26|5593.26|5592.76|5593.26|5592.76|5592.76|5592.26|111
1724866500000|2024-08-28 17:35:00|5593.51|5593.01|5593.26|5592.76|5593.76|5593.26|5593.26|5592.76|131
1724866510000|2024-08-28 17:35:10|5593.38|5592.88|5593.26|5592.76|5593.38|5592.88|5593.13|5592.63|123
1724866520000|2024-08-28 17:35:20|5593.51|5593.01|5593.51|5593.01|5593.76|5593.26|5593.26|5592.76|237
1724866530000|2024-08-28 17:35:30|5593.63|5593.13|5593.13|5592.63|5593.63|5593.13|5593.01|5592.51|222
1724866540000|2024-08-28 17:35:40|5593.01|5592.51|5593.01|5592.51|5593.26|5592.76|5593.01|5592.51|123
1724866550000|2024-08-28 17:35:50|5592.76|5592.26|5593.26|5592.76|5593.38|5592.88|5592.76|5592.26|101
1724866560000|2024-08-28 17:36:00|5593.01|5592.51|5593.01|5592.51|5593.26|5592.76|5593.01|5592.51|133
1724866570000|2024-08-28 17:36:10|5592.76|5592.26|5592.76|5592.26|5593.26|5592.76|5592.51|5592.01|303
1724866580000|2024-08-28 17:36:20|5592.88|5592.38|5592.76|5592.26|5592.88|5592.38|5592.51|5592.01|110
1724866590000|2024-08-28 17:36:30|5593.01|5592.51|5592.76|5592.26|5593.01|5592.51|5592.76|5592.26|113
1724866600000|2024-08-28 17:36:40|5592.51|5592.01|5592.76|5592.26|5593.01|5592.51|5592.51|5592.01|126
1724866610000|2024-08-28 17:36:50|5592.88|5592.38|5593.26|5592.76|5593.26|5592.76|5592.88|5592.38|51
1724866620000|2024-08-28 17:37:00|5593.01|5592.51|5593.26|5592.76|5593.26|5592.76|5593.01|5592.51|80
1724866630000|2024-08-28 17:37:10|5593.51|5593.01|5593.01|5592.51|5593.51|5593.01|5593.01|5592.51|59
1724866640000|2024-08-28 17:37:20|5593.13|5592.63|5593.01|5592.51|5593.38|5592.88|5593.01|5592.51|69
1724866650000|2024-08-28 17:37:30|5592.76|5592.26|5592.26|5591.76|5593.01|5592.51|5592.26|5591.76|147
1724866660000|2024-08-28 17:37:40|5592.38|5591.88|5592.26|5591.76|5592.51|5592.01|5592.01|5591.51|69
1724866670000|2024-08-28 17:37:50|5592.01|5591.51|5592.01|5591.51|5592.01|5591.51|5592.01|5591.51|79
1724866680000|2024-08-28 17:38:00|5592.26|5591.76|5592.26|5591.76|5592.26|5591.76|5592.01|5591.51|176
1724866690000|2024-08-28 17:38:10|5592.01|5591.51|5591.26|5590.76|5592.01|5591.51|5591.26|5590.76|205
1724866700000|2024-08-28 17:38:20|5591.01|5590.51|5591.26|5590.76|5591.26|5590.76|5590.76|5590.26|217
1724866710000|2024-08-28 17:38:30|5591.13|5590.63|5591.51|5591.01|5591.51|5591.01|5591.13|5590.63|86
1724866720000|2024-08-28 17:38:40|5591.38|5590.88|5591.26|5590.76|5591.38|5590.88|5591.26|5590.76|68
1724866730000|2024-08-28 17:38:50|5591.51|5591.01|5591.51|5591.01|5591.51|5591.01|5591.38|5590.88|84
1724866740000|2024-08-28 17:39:00|5591.63|5591.13|5591.76|5591.26|5592.01|5591.51|5591.63|5591.13|84
1724866750000|2024-08-28 17:39:10|5591.88|5591.38|5591.38|5590.88|5592.01|5591.51|5591.38|5590.88|57
1724866760000|2024-08-28 17:39:20|5591.26|5590.76|5590.26|5589.76|5591.26|5590.76|5590.26|5589.76|229
1724866770000|2024-08-28 17:39:30|5590.01|5589.51|5590.01|5589.51|5590.01|5589.51|5589.51|5589.01|420
1724866780000|2024-08-28 17:39:40|5589.88|5589.38|5589.51|5589.01|5590.01|5589.51|5589.38|5588.88|182
1724866790000|2024-08-28 17:39:50|5589.76|5589.26|5589.13|5588.63|5590.01|5589.51|5589.13|5588.63|223
1724866800000|2024-08-28 17:40:00|5589.01|5588.51|5588.88|5588.38|5589.01|5588.51|5588.76|5588.26|261
1724866810000|2024-08-28 17:40:10|5588.76|5588.26|5589.13|5588.63|5589.26|5588.76|5588.76|5588.26|216
1724866820000|2024-08-28 17:40:20|5589.26|5588.76|5589.51|5589.01|5589.76|5589.26|5589.26|5588.76|124
1724866830000|2024-08-28 17:40:30|5589.76|5589.26|5590.01|5589.51|5590.26|5589.76|5589.76|5589.26|178
1724866840000|2024-08-28 17:40:40|5590.26|5589.76|5590.01|5589.51|5590.26|5589.76|5590.01|5589.51|103
1724866850000|2024-08-28 17:40:50|5589.88|5589.38|5589.01|5588.51|5589.88|5589.38|5588.76|5588.26|187
1724866860000|2024-08-28 17:41:00|5588.76|5588.26|5590.01|5589.51|5590.01|5589.51|5588.76|5588.26|244
1724866870000|2024-08-28 17:41:10|5589.76|5589.26|5589.01|5588.51|5589.76|5589.26|5589.01|5588.51|148
1724866880000|2024-08-28 17:41:20|5589.13|5588.63|5589.01|5588.51|5589.51|5589.01|5588.76|5588.26|163
1724866890000|2024-08-28 17:41:30|5589.26|5588.76|5589.01|5588.51|5589.26|5588.76|5589.01|5588.51|441
1724866900000|2024-08-28 17:41:40|5588.88|5588.38|5588.76|5588.26|5589.01|5588.51|5588.51|5588.01|432
1724866910000|2024-08-28 17:41:50|5588.63|5588.13|5588.76|5588.26|5588.76|5588.26|5588.51|5588.01|88
1724866920000|2024-08-28 17:42:00|5589.01|5588.51|5589.26|5588.76|5589.76|5589.26|5589.01|5588.51|732
1724866930000|2024-08-28 17:42:10|5589.01|5588.51|5588.76|5588.26|5589.26|5588.76|5588.63|5588.13|744
1724866940000|2024-08-28 17:42:20|5589.01|5588.51|5589.01|5588.51|5589.01|5588.51|5589.01|5588.51|44
1724866950000|2024-08-28 17:42:30|5589.13|5588.63|5588.51|5588.01|5589.13|5588.63|5588.51|5588.01|171
1724866960000|2024-08-28 17:42:40|5588.38|5587.88|5588.26|5587.76|5588.51|5588.01|5588.01|5587.51|257
1724866970000|2024-08-28 17:42:50|5587.76|5587.26|5588.26|5587.76|5588.26|5587.76|5587.76|5587.26|508
1724866980000|2024-08-28 17:43:00|5588.01|5587.51|5588.76|5588.26|5588.76|5588.26|5588.01|5587.51|739
1724866990000|2024-08-28 17:43:10|5588.51|5588.01|5589.01|5588.51|5589.01|5588.51|5588.01|5587.51|282
1724867000000|2024-08-28 17:43:20|5588.76|5588.26|5589.26|5588.76|5589.76|5589.26|5588.76|5588.26|327
1724867010000|2024-08-28 17:43:30|5589.01|5588.51|5589.26|5588.76|5589.26|5588.76|5589.01|5588.51|92
1724867020000|2024-08-28 17:43:40|5589.01|5588.51|5588.76|5588.26|5589.26|5588.76|5588.51|5588.01|113
1724867030000|2024-08-28 17:43:50|5588.51|5588.01|5588.76|5588.26|5588.76|5588.26|5588.26|5587.76|133
1724867040000|2024-08-28 17:44:00|5588.51|5588.01|5589.01|5588.51|5589.01|5588.51|5588.51|5588.01|130
1724867050000|2024-08-28 17:44:10|5588.88|5588.38|5588.01|5587.51|5588.88|5588.38|5588.01|5587.51|181
1724867060000|2024-08-28 17:44:20|5588.13|5587.63|5588.26|5587.76|5588.26|5587.76|5588.01|5587.51|108
1724867070000|2024-08-28 17:44:30|5587.76|5587.26|5586.01|5585.51|5587.76|5587.26|5585.51|5585.01|2080
1724867080000|2024-08-28 17:44:40|5585.76|5585.26|5585.76|5585.26|5585.76|5585.26|5585.01|5584.51|749
1724867090000|2024-08-28 17:44:50|5585.51|5585.01|5586.26|5585.76|5586.51|5586.01|5585.51|5585.01|413
1724867100000|2024-08-28 17:45:00|5586.51|5586.01|5587.26|5586.76|5587.26|5586.76|5586.38|5585.88|494
1724867110000|2024-08-28 17:45:10|5587.51|5587.01|5587.01|5586.51|5587.51|5587.01|5587.01|5586.51|244
1724867120000|2024-08-28 17:45:20|5587.26|5586.76|5586.01|5585.51|5587.26|5586.76|5586.01|5585.51|445
1724867130000|2024-08-28 17:45:30|5586.26|5585.76|5586.26|5585.76|5586.26|5585.76|5586.01|5585.51|266
1724867140000|2024-08-28 17:45:40|5586.51|5586.01|5586.26|5585.76|5586.63|5586.13|5586.26|5585.76|126
1724867150000|2024-08-28 17:45:50|5586.01|5585.51|5586.01|5585.51|5586.01|5585.51|5585.51|5585.01|942
1724867160000|2024-08-28 17:46:00|5586.13|5585.63|5586.26|5585.76|5586.51|5586.01|5586.01|5585.51|491
1724867170000|2024-08-28 17:46:10|5586.38|5585.88|5585.26|5584.76|5586.38|5585.88|5585.26|5584.76|172
1724867180000|2024-08-28 17:46:20|5585.51|5585.01|5586.01|5585.51|5586.01|5585.51|5585.51|5585.01|193
1724867190000|2024-08-28 17:46:30|5585.76|5585.26|5585.51|5585.01|5585.76|5585.26|5585.51|5585.01|260
1724867200000|2024-08-28 17:46:40|5585.26|5584.76|5585.51|5585.01|5585.51|5585.01|5585.01|5584.51|336
1724867210000|2024-08-28 17:46:50|5585.63|5585.13|5585.76|5585.26|5585.76|5585.26|5585.51|5585.01|131
1724867220000|2024-08-28 17:47:00|5586.01|5585.51|5585.76|5585.26|5586.26|5585.76|5585.76|5585.26|526
1724867230000|2024-08-28 17:47:10|5585.51|5585.01|5584.76|5584.26|5585.51|5585.01|5584.76|5584.26|330
1724867240000|2024-08-28 17:47:20|5585.01|5584.51|5585.26|5584.76|5585.51|5585.01|5584.88|5584.38|297
1724867250000|2024-08-28 17:47:30|5585.51|5585.01|5585.76|5585.26|5586.01|5585.51|5585.38|5584.88|1203
1724867260000|2024-08-28 17:47:40|5585.51|5585.01|5585.51|5585.01|5585.51|5585.01|5585.26|5584.76|161
1724867270000|2024-08-28 17:47:50|5585.38|5584.88|5585.51|5585.01|5585.88|5585.38|5585.38|5584.88|684
1724867280000|2024-08-28 17:48:00|5585.26|5584.76|5586.01|5585.51|5586.01|5585.51|5585.26|5584.76|262
1724867290000|2024-08-28 17:48:10|5585.76|5585.26|5585.76|5585.26|5586.01|5585.51|5585.76|5585.26|157
1724867300000|2024-08-28 17:48:20|5585.51|5585.01|5585.26|5584.76|5585.51|5585.01|5585.01|5584.51|217
1724867310000|2024-08-28 17:48:30|5585.51|5585.01|5585.26|5584.76|5585.51|5585.01|5585.01|5584.51|76
1724867320000|2024-08-28 17:48:40|5585.51|5585.01|5585.26|5584.76|5585.51|5585.01|5585.26|5584.76|210
1724867330000|2024-08-28 17:48:50|5585.13|5584.63|5585.01|5584.51|5585.13|5584.63|5584.76|5584.26|218
1724867340000|2024-08-28 17:49:00|5584.88|5584.38|5584.76|5584.26|5585.26|5584.76|5584.76|5584.26|186
1724867350000|2024-08-28 17:49:10|5584.63|5584.13|5582.38|5581.88|5584.76|5584.26|5581.88|5581.38|1352
1724867360000|2024-08-28 17:49:20|5582.51|5582.01|5581.01|5580.51|5583.01|5582.51|5580.76|5580.26|1365
1724867370000|2024-08-28 17:49:30|5581.26|5580.76|5581.76|5581.26|5582.26|5581.76|5581.01|5580.51|714
1724867380000|2024-08-28 17:49:40|5582.01|5581.51|5582.26|5581.76|5582.26|5581.76|5582.01|5581.51|229
1724867390000|2024-08-28 17:49:50|5582.51|5582.01|5582.01|5581.51|5582.51|5582.01|5582.01|5581.51|106
1724867400000|2024-08-28 17:50:00|5582.26|5581.76|5582.51|5582.01|5582.51|5582.01|5581.76|5581.26|630
1724867410000|2024-08-28 17:50:10|5581.76|5581.26|5582.01|5581.51|5582.51|5582.01|5581.51|5581.01|603
1724867420000|2024-08-28 17:50:20|5581.76|5581.26|5581.51|5581.01|5581.76|5581.26|5581.26|5580.76|296
1724867430000|2024-08-28 17:50:30|5581.76|5581.26|5582.51|5582.01|5582.51|5582.01|5581.76|5581.26|1124
1724867440000|2024-08-28 17:50:40|5582.76|5582.26|5583.51|5583.01|5583.51|5583.01|5582.76|5582.26|469
1724867450000|2024-08-28 17:50:50|5583.26|5582.76|5582.76|5582.26|5583.26|5582.76|5582.51|5582.01|175
1724867460000|2024-08-28 17:51:00|5583.01|5582.51|5582.76|5582.26|5583.01|5582.51|5582.76|5582.26|192
1724867470000|2024-08-28 17:51:10|5582.51|5582.01|5582.01|5581.51|5582.63|5582.13|5581.26|5580.76|304
1724867480000|2024-08-28 17:51:20|5582.26|5581.76|5581.76|5581.26|5582.26|5581.76|5581.76|5581.26|233
1724867490000|2024-08-28 17:51:30|5581.51|5581.01|5581.51|5581.01|5581.76|5581.26|5581.26|5580.76|171
1724867500000|2024-08-28 17:51:40|5581.76|5581.26|5581.76|5581.26|5582.01|5581.51|5581.76|5581.26|68
1724867510000|2024-08-28 17:51:50|5581.88|5581.38|5582.26|5581.76|5582.51|5582.01|5581.88|5581.38|73
1724867520000|2024-08-28 17:52:00|5582.51|5582.01|5582.51|5582.01|5583.01|5582.51|5582.26|5581.76|266
1724867530000|2024-08-28 17:52:10|5582.63|5582.13|5582.26|5581.76|5582.63|5582.13|5582.01|5581.51|245
1724867540000|2024-08-28 17:52:20|5582.01|5581.51|5582.01|5581.51|5582.13|5581.63|5581.76|5581.26|144
1724867550000|2024-08-28 17:52:30|5581.88|5581.38|5581.26|5580.76|5582.01|5581.51|5581.26|5580.76|222
1724867560000|2024-08-28 17:52:40|5581.01|5580.51|5581.51|5581.01|5581.76|5581.26|5581.01|5580.51|396
1724867570000|2024-08-28 17:52:50|5581.26|5580.76|5581.01|5580.51|5581.26|5580.76|5581.01|5580.51|155
1724867580000|2024-08-28 17:53:00|5581.26|5580.76|5581.51|5581.01|5581.76|5581.26|5581.26|5580.76|1036
1724867590000|2024-08-28 17:53:10|5581.26|5580.76|5580.51|5580.01|5581.26|5580.76|5580.01|5579.51|463
1724867600000|2024-08-28 17:53:20|5580.26|5579.76|5578.76|5578.26|5580.26|5579.76|5577.26|5576.76|2753
1724867610000|2024-08-28 17:53:30|5578.51|5578.01|5577.76|5577.26|5578.76|5578.26|5577.51|5577.01|578
1724867620000|2024-08-28 17:53:40|5578.01|5577.51|5578.01|5577.51|5578.26|5577.76|5577.51|5577.01|886
1724867630000|2024-08-28 17:53:50|5577.76|5577.26|5577.51|5577.01|5578.26|5577.76|5577.26|5576.76|1507
1724867640000|2024-08-28 17:54:00|5577.26|5576.76|5578.26|5577.76|5578.26|5577.76|5577.26|5576.76|557
1724867650000|2024-08-28 17:54:10|5578.01|5577.51|5575.01|5574.51|5578.01|5577.51|5574.76|5574.26|1197
1724867660000|2024-08-28 17:54:20|5574.76|5574.26|5575.51|5575.01|5575.51|5575.01|5574.76|5574.26|618
1724867670000|2024-08-28 17:54:30|5575.26|5574.76|5575.76|5575.26|5576.01|5575.51|5575.26|5574.76|463
1724867680000|2024-08-28 17:54:40|5575.51|5575.01|5575.26|5574.76|5575.51|5575.01|5574.76|5574.26|519
1724867690000|2024-08-28 17:54:50|5575.01|5574.51|5575.76|5575.26|5575.76|5575.26|5575.01|5574.51|880
1724867700000|2024-08-28 17:55:00|5575.51|5575.01|5575.63|5575.13|5576.01|5575.51|5575.51|5575.01|435
1724867710000|2024-08-28 17:55:10|5575.76|5575.26|5575.26|5574.76|5575.76|5575.26|5574.26|5573.76|947
1724867720000|2024-08-28 17:55:20|5575.01|5574.51|5576.01|5575.51|5576.01|5575.51|5574.26|5573.76|1306
1724867730000|2024-08-28 17:55:30|5575.76|5575.26|5575.26|5574.76|5575.76|5575.26|5575.01|5574.51|362
1724867740000|2024-08-28 17:55:40|5574.76|5574.26|5574.76|5574.26|5575.26|5574.76|5574.76|5574.26|339
1724867750000|2024-08-28 17:55:50|5574.88|5574.38|5574.01|5573.51|5575.01|5574.51|5573.26|5572.76|792
1724867760000|2024-08-28 17:56:00|5573.76|5573.26|5575.76|5575.26|5575.76|5575.26|5573.51|5573.01|1004
1724867770000|2024-08-28 17:56:10|5575.26|5574.76|5574.76|5574.26|5575.26|5574.76|5574.76|5574.26|1148
1724867780000|2024-08-28 17:56:20|5574.51|5574.01|5573.26|5572.76|5574.76|5574.26|5573.26|5572.76|742
1724867790000|2024-08-28 17:56:30|5573.51|5573.01|5572.51|5572.01|5573.76|5573.26|5572.51|5572.01|727
1724867800000|2024-08-28 17:56:40|5572.26|5571.76|5572.51|5572.01|5573.01|5572.51|5572.26|5571.76|348
1724867810000|2024-08-28 17:56:50|5572.76|5572.26|5573.01|5572.51|5573.26|5572.76|5572.76|5572.26|379
1724867820000|2024-08-28 17:57:00|5572.51|5572.01|5572.51|5572.01|5572.76|5572.26|5572.51|5572.01|573
1724867830000|2024-08-28 17:57:10|5572.63|5572.13|5573.26|5572.76|5573.51|5573.01|5572.51|5572.01|484
1724867840000|2024-08-28 17:57:20|5573.01|5572.51|5572.76|5572.26|5573.01|5572.51|5572.76|5572.26|300
1724867850000|2024-08-28 17:57:30|5573.01|5572.51|5571.51|5571.01|5573.01|5572.51|5571.51|5571.01|1171
1724867860000|2024-08-28 17:57:40|5571.01|5570.51|5567.01|5566.51|5571.01|5570.51|5566.13|5565.63|4241
1724867870000|2024-08-28 17:57:50|5566.76|5566.26|5566.76|5566.26|5567.51|5567.01|5566.01|5565.51|1765
1724867880000|2024-08-28 17:58:00|5567.01|5566.51|5566.76|5566.26|5567.01|5566.51|5566.01|5565.51|1893
1724867890000|2024-08-28 17:58:10|5567.01|5566.51|5565.51|5565.01|5567.13|5566.63|5565.51|5565.01|1583
1724867900000|2024-08-28 17:58:20|5565.76|5565.26|5567.01|5566.51|5567.26|5566.76|5565.51|5565.01|1197
1724867910000|2024-08-28 17:58:30|5567.13|5566.63|5566.51|5566.01|5567.13|5566.63|5566.26|5565.76|524
1724867920000|2024-08-28 17:58:40|5566.76|5566.26|5567.26|5566.76|5567.51|5567.01|5566.26|5565.76|919
1724867930000|2024-08-28 17:58:50|5566.76|5566.26|5565.26|5564.76|5567.01|5566.51|5565.01|5564.51|715
1724867940000|2024-08-28 17:59:00|5565.51|5565.01|5564.76|5564.26|5565.76|5565.26|5564.51|5564.01|1094
1724867950000|2024-08-28 17:59:10|5564.88|5564.38|5565.26|5564.76|5565.38|5564.88|5564.01|5563.51|1146
1724867960000|2024-08-28 17:59:20|5565.01|5564.51|5565.51|5565.01|5565.51|5565.01|5564.76|5564.26|958
1724867970000|2024-08-28 17:59:30|5565.26|5564.76|5563.26|5562.76|5565.51|5565.01|5563.01|5562.51|1164
1724867980000|2024-08-28 17:59:40|5563.01|5562.51|5564.51|5564.01|5564.51|5564.01|5562.76|5562.26|776
1724867990000|2024-08-28 17:59:50|5564.38|5563.88|5564.01|5563.51|5564.51|5564.01|5563.01|5562.51|598
1724868000000|2024-08-28 18:00:00|5564.26|5563.76|5564.76|5564.26|5565.26|5564.76|5564.26|5563.76|948
1724868010000|2024-08-28 18:00:10|5565.01|5564.51|5563.51|5563.01|5565.51|5565.01|5563.01|5562.51|2254
1724868020000|2024-08-28 18:00:20|5563.63|5563.13|5563.51|5563.01|5563.76|5563.26|5563.01|5562.51|497
1724868030000|2024-08-28 18:00:30|5562.26|5561.76|5562.26|5561.76|5562.76|5562.26|5562.01|5561.51|1330
1724868040000|2024-08-28 18:00:40|5562.01|5561.51|5562.13|5561.63|5562.26|5561.76|5561.51|5561.01|737
1724868050000|2024-08-28 18:00:50|5562.01|5561.51|5562.01|5561.51|5562.01|5561.51|5561.13|5560.63|943
1724868060000|2024-08-28 18:01:00|5561.76|5561.26|5562.76|5562.26|5563.01|5562.51|5561.01|5560.51|1027
1724868070000|2024-08-28 18:01:10|5563.01|5562.51|5562.51|5562.01|5563.26|5562.76|5562.01|5561.51|791
1724868080000|2024-08-28 18:01:20|5562.76|5562.26|5562.51|5562.01|5563.13|5562.63|5562.26|5561.76|801
1724868090000|2024-08-28 18:01:30|5562.38|5561.88|5563.76|5563.26|5564.01|5563.51|5562.01|5561.51|1014
1724868100000|2024-08-28 18:01:40|5564.01|5563.51|5565.01|5564.51|5565.26|5564.76|5563.76|5563.26|1302
1724868110000|2024-08-28 18:01:50|5564.88|5564.38|5564.26|5563.76|5565.51|5565.01|5564.13|5563.63|921
1724868120000|2024-08-28 18:02:00|5564.51|5564.01|5564.01|5563.51|5564.51|5564.01|5563.26|5562.76|773
1724868130000|2024-08-28 18:02:10|5563.76|5563.26|5563.76|5563.26|5564.01|5563.51|5563.51|5563.01|506
1724868140000|2024-08-28 18:02:20|5564.26|5563.76|5563.51|5563.01|5564.51|5564.01|5563.51|5563.01|908
1724868150000|2024-08-28 18:02:30|5563.76|5563.26|5564.01|5563.51|5564.76|5564.26|5563.76|5563.26|664
1724868160000|2024-08-28 18:02:40|5563.76|5563.26|5563.76|5563.26|5564.01|5563.51|5563.51|5563.01|316
1724868170000|2024-08-28 18:02:50|5563.63|5563.13|5564.26|5563.76|5564.76|5564.26|5563.01|5562.51|1120
1724868180000|2024-08-28 18:03:00|5564.51|5564.01|5563.26|5562.76|5564.51|5564.01|5563.26|5562.76|539
1724868190000|2024-08-28 18:03:10|5564.01|5563.51|5564.01|5563.51|5564.51|5564.01|5563.51|5563.01|552
1724868200000|2024-08-28 18:03:20|5563.88|5563.38|5565.26|5564.76|5565.76|5565.26|5563.88|5563.38|1111
1724868210000|2024-08-28 18:03:30|5565.01|5564.51|5563.51|5563.01|5565.26|5564.76|5563.51|5563.01|667
1724868220000|2024-08-28 18:03:40|5563.01|5562.51|5564.01|5563.51|5564.01|5563.51|5563.01|5562.51|522
1724868230000|2024-08-28 18:03:50|5563.76|5563.26|5563.26|5562.76|5564.01|5563.51|5563.01|5562.51|345
1724868240000|2024-08-28 18:04:00|5563.01|5562.51|5563.76|5563.26|5563.76|5563.26|5563.01|5562.51|1240
1724868250000|2024-08-28 18:04:10|5563.51|5563.01|5563.26|5562.76|5563.76|5563.26|5563.26|5562.76|433
1724868260000|2024-08-28 18:04:20|5563.13|5562.63|5563.76|5563.26|5563.76|5563.26|5563.01|5562.51|495
1724868270000|2024-08-28 18:04:30|5563.51|5563.01|5563.51|5563.01|5564.01|5563.51|5563.26|5562.76|461
1724868280000|2024-08-28 18:04:40|5563.38|5562.88|5564.01|5563.51|5564.01|5563.51|5563.26|5562.76|206
1724868290000|2024-08-28 18:04:50|5563.76|5563.26|5563.51|5563.01|5564.01|5563.51|5563.51|5563.01|194
1724868300000|2024-08-28 18:05:00|5563.76|5563.26|5563.76|5563.26|5563.76|5563.26|5563.38|5562.88|547
1724868310000|2024-08-28 18:05:10|5564.01|5563.51|5564.01|5563.51|5564.76|5564.26|5563.76|5563.26|400
1724868320000|2024-08-28 18:05:20|5563.76|5563.26|5563.76|5563.26|5564.26|5563.76|5563.63|5563.13|515
1724868330000|2024-08-28 18:05:30|5563.63|5563.13|5564.51|5564.01|5565.01|5564.51|5563.51|5563.01|558
1724868340000|2024-08-28 18:05:40|5564.38|5563.88|5564.26|5563.76|5564.76|5564.26|5564.26|5563.76|188
1724868350000|2024-08-28 18:05:50|5564.51|5564.01|5566.01|5565.51|5566.01|5565.51|5564.51|5564.01|635
1724868360000|2024-08-28 18:06:00|5565.76|5565.26|5566.76|5566.26|5566.76|5566.26|5565.01|5564.51|806
1724868370000|2024-08-28 18:06:10|5567.01|5566.51|5567.01|5566.51|5567.01|5566.51|5566.26|5565.76|610
1724868380000|2024-08-28 18:06:20|5566.51|5566.01|5567.51|5567.01|5567.51|5567.01|5566.01|5565.51|727
1724868390000|2024-08-28 18:06:30|5567.76|5567.26|5568.76|5568.26|5569.01|5568.51|5567.51|5567.01|1356
1724868400000|2024-08-28 18:06:40|5568.88|5568.38|5568.01|5567.51|5569.01|5568.51|5567.76|5567.26|660
1724868410000|2024-08-28 18:06:50|5567.88|5567.38|5567.76|5567.26|5568.01|5567.51|5567.01|5566.51|436
1724868420000|2024-08-28 18:07:00|5567.51|5567.01|5567.76|5567.26|5568.01|5567.51|5567.26|5566.76|326
1724868430000|2024-08-28 18:07:10|5568.01|5567.51|5567.38|5566.88|5568.01|5567.51|5566.76|5566.26|598
1724868440000|2024-08-28 18:07:20|5567.51|5567.01|5567.13|5566.63|5567.76|5567.26|5567.01|5566.51|281
1724868450000|2024-08-28 18:07:30|5567.01|5566.51|5567.01|5566.51|5567.01|5566.51|5566.76|5566.26|264
1724868460000|2024-08-28 18:07:40|5566.88|5566.38|5566.76|5566.26|5567.26|5566.76|5566.26|5565.76|304
1724868470000|2024-08-28 18:07:50|5566.51|5566.01|5567.76|5567.26|5568.01|5567.51|5566.51|5566.01|490
1724868480000|2024-08-28 18:08:00|5567.88|5567.38|5568.01|5567.51|5568.01|5567.51|5567.26|5566.76|322
1724868490000|2024-08-28 18:08:10|5567.76|5567.26|5569.76|5569.26|5569.76|5569.26|5567.51|5567.01|813
1724868500000|2024-08-28 18:08:20|5569.51|5569.01|5569.01|5568.51|5569.76|5569.26|5569.01|5568.51|593
1724868510000|2024-08-28 18:08:30|5569.26|5568.76|5570.01|5569.51|5570.26|5569.76|5569.26|5568.76|554
1724868520000|2024-08-28 18:08:40|5569.76|5569.26|5571.01|5570.51|5571.26|5570.76|5569.76|5569.26|899
1724868530000|2024-08-28 18:08:50|5570.76|5570.26|5571.26|5570.76|5571.51|5571.01|5570.76|5570.26|563
1724868540000|2024-08-28 18:09:00|5571.01|5570.51|5572.26|5571.76|5572.76|5572.26|5571.01|5570.51|1260
1724868550000|2024-08-28 18:09:10|5572.51|5572.01|5571.76|5571.26|5572.51|5572.01|5571.63|5571.13|685
1724868560000|2024-08-28 18:09:20|5572.26|5571.76|5571.51|5571.01|5572.76|5572.26|5571.51|5571.01|709
1724868570000|2024-08-28 18:09:30|5570.76|5570.26|5571.26|5570.76|5571.51|5571.01|5570.76|5570.26|486
1724868580000|2024-08-28 18:09:40|5571.51|5571.01|5572.51|5572.01|5572.51|5572.01|5571.51|5571.01|456
1724868590000|2024-08-28 18:09:50|5572.26|5571.76|5571.76|5571.26|5572.26|5571.76|5571.76|5571.26|249
1724868600000|2024-08-28 18:10:00|5571.51|5571.01|5571.51|5571.01|5572.76|5572.26|5571.01|5570.51|709
1724868610000|2024-08-28 18:10:10|5571.26|5570.76|5570.51|5570.01|5571.26|5570.76|5570.51|5570.01|386
1724868620000|2024-08-28 18:10:20|5570.26|5569.76|5569.76|5569.26|5570.26|5569.76|5569.26|5568.76|392
1724868630000|2024-08-28 18:10:30|5569.63|5569.13|5569.01|5568.51|5569.76|5569.26|5569.01|5568.51|246
1724868640000|2024-08-28 18:10:40|5569.51|5569.01|5570.01|5569.51|5570.01|5569.51|5569.26|5568.76|321
1724868650000|2024-08-28 18:10:50|5569.76|5569.26|5570.01|5569.51|5570.01|5569.51|5569.76|5569.26|162
1724868660000|2024-08-28 18:11:00|5569.76|5569.26|5570.26|5569.76|5570.51|5570.01|5569.76|5569.26|281
1724868670000|2024-08-28 18:11:10|5570.01|5569.51|5570.01|5569.51|5570.01|5569.51|5569.51|5569.01|148
1724868680000|2024-08-28 18:11:20|5569.88|5569.38|5570.01|5569.51|5570.26|5569.76|5569.76|5569.26|185
1724868690000|2024-08-28 18:11:30|5570.26|5569.76|5570.26|5569.76|5571.01|5570.51|5570.26|5569.76|199
1724868700000|2024-08-28 18:11:40|5570.51|5570.01|5570.51|5570.01|5570.51|5570.01|5570.01|5569.51|108
1724868710000|2024-08-28 18:11:50|5570.26|5569.76|5570.51|5570.01|5570.51|5570.01|5570.01|5569.51|209
1724868720000|2024-08-28 18:12:00|5570.38|5569.88|5571.51|5571.01|5571.51|5571.01|5570.01|5569.51|520
1724868730000|2024-08-28 18:12:10|5571.76|5571.26|5572.51|5572.01|5572.51|5572.01|5571.76|5571.26|416
1724868740000|2024-08-28 18:12:20|5572.26|5571.76|5572.51|5572.01|5572.76|5572.26|5572.01|5571.51|334
1724868750000|2024-08-28 18:12:30|5572.26|5571.76|5572.26|5571.76|5572.76|5572.26|5572.26|5571.76|201
1724868760000|2024-08-28 18:12:40|5572.38|5571.88|5571.01|5570.51|5572.51|5572.01|5571.01|5570.51|333
1724868770000|2024-08-28 18:12:50|5570.88|5570.38|5569.76|5569.26|5571.01|5570.51|5569.26|5568.76|402
1724868780000|2024-08-28 18:13:00|5569.51|5569.01|5569.51|5569.01|5570.01|5569.51|5569.51|5569.01|367
1724868790000|2024-08-28 18:13:10|5569.26|5568.76|5569.13|5568.63|5569.76|5569.26|5568.76|5568.26|650
1724868800000|2024-08-28 18:13:20|5569.26|5568.76|5570.51|5570.01|5570.63|5570.13|5569.26|5568.76|400
1724868810000|2024-08-28 18:13:30|5570.76|5570.26|5570.51|5570.01|5570.76|5570.26|5570.51|5570.01|77
1724868820000|2024-08-28 18:13:40|5570.76|5570.26|5570.01|5569.51|5570.76|5570.26|5569.76|5569.26|246
1724868830000|2024-08-28 18:13:50|5570.26|5569.76|5570.51|5570.01|5570.51|5570.01|5570.26|5569.76|125
1724868840000|2024-08-28 18:14:00|5570.26|5569.76|5570.01|5569.51|5570.51|5570.01|5570.01|5569.51|169
1724868850000|2024-08-28 18:14:10|5570.26|5569.76|5570.26|5569.76|5570.76|5570.26|5570.01|5569.51|111
1724868860000|2024-08-28 18:14:20|5570.38|5569.88|5571.01|5570.51|5571.01|5570.51|5570.26|5569.76|1215
1724868870000|2024-08-28 18:14:30|5570.76|5570.26|5570.76|5570.26|5571.01|5570.51|5570.76|5570.26|167
1724868880000|2024-08-28 18:14:40|5570.63|5570.13|5570.26|5569.76|5571.13|5570.63|5570.26|5569.76|297
1724868890000|2024-08-28 18:14:50|5570.51|5570.01|5569.76|5569.26|5570.51|5570.01|5569.38|5568.88|193
1724868900000|2024-08-28 18:15:00|5570.01|5569.51|5569.76|5569.26|5570.01|5569.51|5569.01|5568.51|265
1724868910000|2024-08-28 18:15:10|5570.01|5569.51|5569.51|5569.01|5570.13|5569.63|5569.26|5568.76|114
1724868920000|2024-08-28 18:15:20|5570.01|5569.51|5569.76|5569.26|5570.26|5569.76|5569.76|5569.26|206
1724868930000|2024-08-28 18:15:30|5569.63|5569.13|5569.51|5569.01|5569.63|5569.13|5569.01|5568.51|202
1724868940000|2024-08-28 18:15:40|5569.76|5569.26|5570.51|5570.01|5570.51|5570.01|5569.51|5569.01|172
1724868950000|2024-08-28 18:15:50|5570.38|5569.88|5570.01|5569.51|5570.51|5570.01|5570.01|5569.51|77
1724868960000|2024-08-28 18:16:00|5569.76|5569.26|5569.51|5569.01|5570.26|5569.76|5569.51|5569.01|217
1724868970000|2024-08-28 18:16:10|5569.26|5568.76|5569.01|5568.51|5569.51|5569.01|5569.01|5568.51|151
1724868980000|2024-08-28 18:16:20|5568.76|5568.26|5569.76|5569.26|5570.01|5569.51|5568.76|5568.26|309
1724868990000|2024-08-28 18:16:30|5569.51|5569.01|5569.76|5569.26|5569.76|5569.26|5569.51|5569.01|450
1724869000000|2024-08-28 18:16:40|5569.63|5569.13|5569.01|5568.51|5569.76|5569.26|5569.01|5568.51|260
1724869010000|2024-08-28 18:16:50|5569.13|5568.63|5568.76|5568.26|5569.26|5568.76|5568.76|5568.26|176
1724869020000|2024-08-28 18:17:00|5568.26|5567.76|5568.51|5568.01|5568.76|5568.26|5568.01|5567.51|445
1724869030000|2024-08-28 18:17:10|5568.38|5567.88|5568.26|5567.76|5568.76|5568.26|5568.01|5567.51|314
1724869040000|2024-08-28 18:17:20|5568.51|5568.01|5568.51|5568.01|5568.76|5568.26|5568.13|5567.63|161
1724869050000|2024-08-28 18:17:30|5568.76|5568.26|5568.76|5568.26|5569.01|5568.51|5568.51|5568.01|185
1724869060000|2024-08-28 18:17:40|5569.01|5568.51|5569.26|5568.76|5569.51|5569.01|5569.01|5568.51|124
1724869070000|2024-08-28 18:17:50|5569.38|5568.88|5569.76|5569.26|5570.01|5569.51|5569.38|5568.88|228
1724869080000|2024-08-28 18:18:00|5569.51|5569.01|5569.76|5569.26|5570.01|5569.51|5569.26|5568.76|202
1724869090000|2024-08-28 18:18:10|5569.51|5569.01|5569.76|5569.26|5569.76|5569.26|5569.01|5568.51|255
1724869100000|2024-08-28 18:18:20|5570.01|5569.51|5569.76|5569.26|5570.01|5569.51|5569.01|5568.51|254
1724869110000|2024-08-28 18:18:30|5570.01|5569.51|5569.76|5569.26|5570.26|5569.76|5569.76|5569.26|268
1724869120000|2024-08-28 18:18:40|5569.51|5569.01|5570.51|5570.01|5570.51|5570.01|5569.51|5569.01|200
1724869130000|2024-08-28 18:18:50|5570.76|5570.26|5571.01|5570.51|5571.01|5570.51|5570.51|5570.01|332
1724869140000|2024-08-28 18:19:00|5570.76|5570.26|5569.76|5569.26|5570.88|5570.38|5569.76|5569.26|221
1724869150000|2024-08-28 18:19:10|5569.51|5569.01|5569.76|5569.26|5569.76|5569.26|5569.51|5569.01|590
1724869160000|2024-08-28 18:19:20|5569.51|5569.01|5569.26|5568.76|5569.51|5569.01|5569.26|5568.76|693
1724869170000|2024-08-28 18:19:30|5569.01|5568.51|5569.01|5568.51|5569.01|5568.51|5568.76|5568.26|305
1724869180000|2024-08-28 18:19:40|5568.76|5568.26|5568.76|5568.26|5568.76|5568.26|5568.51|5568.01|119
1724869190000|2024-08-28 18:19:50|5568.88|5568.38|5569.01|5568.51|5569.01|5568.51|5568.88|5568.38|236
1724869200000|2024-08-28 18:20:00|5568.76|5568.26|5569.63|5569.13|5570.01|5569.51|5568.76|5568.26|658
1724869210000|2024-08-28 18:20:10|5569.76|5569.26|5570.76|5570.26|5570.76|5570.26|5569.76|5569.26|363
1724869220000|2024-08-28 18:20:20|5570.51|5570.01|5570.76|5570.26|5571.01|5570.51|5570.51|5570.01|242
1724869230000|2024-08-28 18:20:30|5570.63|5570.13|5569.76|5569.26|5570.63|5570.13|5569.76|5569.26|320
1724869240000|2024-08-28 18:20:40|5570.01|5569.51|5569.51|5569.01|5570.01|5569.51|5569.51|5569.01|143
1724869250000|2024-08-28 18:20:50|5569.76|5569.26|5570.26|5569.76|5570.26|5569.76|5569.51|5569.01|189
1724869260000|2024-08-28 18:21:00|5570.01|5569.51|5570.01|5569.51|5570.63|5570.13|5570.01|5569.51|161
1724869270000|2024-08-28 18:21:10|5569.88|5569.38|5571.01|5570.51|5571.01|5570.51|5569.51|5569.01|335
1724869280000|2024-08-28 18:21:20|5570.76|5570.26|5571.01|5570.51|5571.26|5570.76|5570.76|5570.26|126
1724869290000|2024-08-28 18:21:30|5571.26|5570.76|5571.76|5571.26|5571.76|5571.26|5571.01|5570.51|425
1724869300000|2024-08-28 18:21:40|5572.01|5571.51|5571.76|5571.26|5572.26|5571.76|5571.76|5571.26|359
1724869310000|2024-08-28 18:21:50|5571.51|5571.01|5571.51|5571.01|5571.51|5571.01|5571.01|5570.51|300
1724869320000|2024-08-28 18:22:00|5571.38|5570.88|5571.51|5571.01|5571.51|5571.01|5571.01|5570.51|266
1724869330000|2024-08-28 18:22:10|5571.76|5571.26|5571.51|5571.01|5571.76|5571.26|5571.51|5571.01|245
1724869340000|2024-08-28 18:22:20|5571.26|5570.76|5571.26|5570.76|5571.26|5570.76|5571.01|5570.51|212
1724869350000|2024-08-28 18:22:30|5571.13|5570.63|5571.26|5570.76|5571.51|5571.01|5571.01|5570.51|132
1724869360000|2024-08-28 18:22:40|5571.51|5571.01|5571.76|5571.26|5572.01|5571.51|5571.51|5571.01|270
1724869370000|2024-08-28 18:22:50|5571.51|5571.01|5571.51|5571.01|5571.51|5571.01|5571.51|5571.01|135
1724869380000|2024-08-28 18:23:00|5571.26|5570.76|5570.76|5570.26|5571.26|5570.76|5570.51|5570.01|429
1724869390000|2024-08-28 18:23:10|5570.51|5570.01|5570.76|5570.26|5571.26|5570.76|5570.38|5569.88|293
1724869400000|2024-08-28 18:23:20|5570.88|5570.38|5571.01|5570.51|5571.01|5570.51|5570.76|5570.26|121
1724869410000|2024-08-28 18:23:30|5570.76|5570.26|5571.26|5570.76|5571.51|5571.01|5570.76|5570.26|159
1724869420000|2024-08-28 18:23:40|5571.01|5570.51|5570.76|5570.26|5571.01|5570.51|5570.76|5570.26|107
1724869430000|2024-08-28 18:23:50|5570.88|5570.38|5571.26|5570.76|5571.51|5571.01|5570.88|5570.38|147
1724869440000|2024-08-28 18:24:00|5571.51|5571.01|5571.26|5570.76|5571.76|5571.26|5571.01|5570.51|192
1724869450000|2024-08-28 18:24:10|5571.13|5570.63|5571.51|5571.01|5571.51|5571.01|5571.13|5570.63|115
1724869460000|2024-08-28 18:24:20|5571.26|5570.76|5570.76|5570.26|5571.51|5571.01|5570.76|5570.26|136
1724869470000|2024-08-28 18:24:30|5570.63|5570.13|5570.01|5569.51|5570.76|5570.26|5570.01|5569.51|245
1724869480000|2024-08-28 18:24:40|5570.13|5569.63|5569.51|5569.01|5570.26|5569.76|5569.51|5569.01|842
1724869490000|2024-08-28 18:24:50|5569.76|5569.26|5569.51|5569.01|5570.01|5569.51|5569.51|5569.01|198
1724869500000|2024-08-28 18:25:00|5569.76|5569.26|5569.76|5569.26|5570.01|5569.51|5568.76|5568.26|515
1724869510000|2024-08-28 18:25:10|5569.63|5569.13|5569.76|5569.26|5569.76|5569.26|5569.01|5568.51|237
1724869520000|2024-08-28 18:25:20|5569.88|5569.38|5570.51|5570.01|5570.51|5570.01|5569.88|5569.38|72
1724869530000|2024-08-28 18:25:30|5570.26|5569.76|5570.01|5569.51|5570.51|5570.01|5569.88|5569.38|112
1724869540000|2024-08-28 18:25:40|5569.88|5569.38|5569.51|5569.01|5570.01|5569.51|5569.51|5569.01|114
1724869550000|2024-08-28 18:25:50|5569.76|5569.26|5568.76|5568.26|5569.76|5569.26|5568.76|5568.26|145
1724869560000|2024-08-28 18:26:00|5568.51|5568.01|5569.01|5568.51|5569.01|5568.51|5568.26|5567.76|327
1724869570000|2024-08-28 18:26:10|5569.26|5568.76|5570.01|5569.51|5570.01|5569.51|5569.26|5568.76|273
1724869580000|2024-08-28 18:26:20|5570.26|5569.76|5570.01|5569.51|5570.26|5569.76|5570.01|5569.51|74
1724869590000|2024-08-28 18:26:30|5570.26|5569.76|5570.01|5569.51|5570.26|5569.76|5570.01|5569.51|115
1724869600000|2024-08-28 18:26:40|5569.88|5569.38|5570.26|5569.76|5570.26|5569.76|5569.76|5569.26|274
1724869610000|2024-08-28 18:26:50|5570.51|5570.01|5570.01|5569.51|5570.51|5570.01|5570.01|5569.51|204
1724869620000|2024-08-28 18:27:00|5570.26|5569.76|5569.76|5569.26|5570.26|5569.76|5569.51|5569.01|121
1724869630000|2024-08-28 18:27:10|5569.63|5569.13|5570.13|5569.63|5570.26|5569.76|5569.51|5569.01|205
1724869640000|2024-08-28 18:27:20|5570.01|5569.51|5569.51|5569.01|5570.01|5569.51|5569.51|5569.01|666
1724869650000|2024-08-28 18:27:30|5569.63|5569.13|5569.51|5569.01|5569.76|5569.26|5569.51|5569.01|190
1724869660000|2024-08-28 18:27:40|5569.63|5569.13|5569.51|5569.01|5569.63|5569.13|5569.26|5568.76|144
1724869670000|2024-08-28 18:27:50|5569.38|5568.88|5569.26|5568.76|5569.76|5569.26|5569.26|5568.76|251
1724869680000|2024-08-28 18:28:00|5569.01|5568.51|5568.63|5568.13|5569.01|5568.51|5568.51|5568.01|356
1724869690000|2024-08-28 18:28:10|5568.51|5568.01|5568.01|5567.51|5568.51|5568.01|5568.01|5567.51|173
1724869700000|2024-08-28 18:28:20|5568.26|5567.76|5568.26|5567.76|5569.01|5568.51|5568.01|5567.51|350
1724869710000|2024-08-28 18:28:30|5568.51|5568.01|5568.26|5567.76|5568.76|5568.26|5568.01|5567.51|248
1724869720000|2024-08-28 18:28:40|5568.01|5567.51|5568.01|5567.51|5568.26|5567.76|5568.01|5567.51|276
1724869730000|2024-08-28 18:28:50|5567.88|5567.38|5566.51|5566.01|5567.88|5567.38|5566.01|5565.51|906
1724869740000|2024-08-28 18:29:00|5566.26|5565.76|5566.51|5566.01|5567.26|5566.76|5566.26|5565.76|545
1724869750000|2024-08-28 18:29:10|5566.76|5566.26|5567.01|5566.51|5567.51|5567.01|5566.76|5566.26|422
1724869760000|2024-08-28 18:29:20|5566.76|5566.26|5567.26|5566.76|5567.26|5566.76|5566.51|5566.01|361
1724869770000|2024-08-28 18:29:30|5567.51|5567.01|5567.26|5566.76|5568.01|5567.51|5567.26|5566.76|325
1724869780000|2024-08-28 18:29:40|5567.51|5567.01|5568.26|5567.76|5568.26|5567.76|5567.51|5567.01|339
1724869790000|2024-08-28 18:29:50|5568.01|5567.51|5568.01|5567.51|5568.26|5567.76|5567.88|5567.38|130
1724869800000|2024-08-28 18:30:00|5567.76|5567.26|5567.76|5567.26|5567.76|5567.26|5567.51|5567.01|199
1724869810000|2024-08-28 18:30:10|5567.51|5567.01|5568.51|5568.01|5568.51|5568.01|5567.51|5567.01|330
1724869820000|2024-08-28 18:30:20|5569.01|5568.51|5569.51|5569.01|5569.51|5569.01|5568.76|5568.26|486
1724869830000|2024-08-28 18:30:30|5569.26|5568.76|5569.51|5569.01|5569.76|5569.26|5569.26|5568.76|278
1724869840000|2024-08-28 18:30:40|5569.76|5569.26|5569.01|5568.51|5569.76|5569.26|5568.51|5568.01|210
1724869850000|2024-08-28 18:30:50|5568.88|5568.38|5568.76|5568.26|5569.01|5568.51|5568.76|5568.26|169
1724869860000|2024-08-28 18:31:00|5568.63|5568.13|5567.51|5567.01|5568.63|5568.13|5567.51|5567.01|232
1724869870000|2024-08-28 18:31:10|5567.26|5566.76|5567.51|5567.01|5567.76|5567.26|5567.26|5566.76|417
1724869880000|2024-08-28 18:31:20|5567.63|5567.13|5567.51|5567.01|5567.88|5567.38|5567.26|5566.76|118
1724869890000|2024-08-28 18:31:30|5567.26|5566.76|5567.01|5566.51|5567.51|5567.01|5567.01|5566.51|149
1724869900000|2024-08-28 18:31:40|5567.13|5566.63|5567.76|5567.26|5568.01|5567.51|5567.01|5566.51|742
1724869910000|2024-08-28 18:31:50|5567.88|5567.38|5567.51|5567.01|5567.88|5567.38|5567.51|5567.01|72
1724869920000|2024-08-28 18:32:00|5567.76|5567.26|5568.76|5568.26|5568.76|5568.26|5567.76|5567.26|230
1724869930000|2024-08-28 18:32:10|5568.51|5568.01|5568.13|5567.63|5568.51|5568.01|5568.01|5567.51|250
1724869940000|2024-08-28 18:32:20|5568.26|5567.76|5567.51|5567.01|5568.26|5567.76|5567.51|5567.01|157
1724869950000|2024-08-28 18:32:30|5567.38|5566.88|5566.76|5566.26|5567.51|5567.01|5566.63|5566.13|205
1724869960000|2024-08-28 18:32:40|5566.51|5566.01|5566.76|5566.26|5567.26|5566.76|5566.51|5566.01|154
1724869970000|2024-08-28 18:32:50|5566.88|5566.38|5566.76|5566.26|5566.88|5566.38|5566.26|5565.76|399
1724869980000|2024-08-28 18:33:00|5566.88|5566.38|5568.01|5567.51|5568.01|5567.51|5566.76|5566.26|279
1724869990000|2024-08-28 18:33:10|5568.26|5567.76|5568.51|5568.01|5568.51|5568.01|5568.01|5567.51|195
1724870000000|2024-08-28 18:33:20|5568.76|5568.26|5568.51|5568.01|5569.01|5568.51|5568.51|5568.01|245
1724870010000|2024-08-28 18:33:30|5568.63|5568.13|5568.76|5568.26|5569.26|5568.76|5568.51|5568.01|198
1724870020000|2024-08-28 18:33:40|5569.01|5568.51|5569.26|5568.76|5569.26|5568.76|5568.76|5568.26|157
1724870030000|2024-08-28 18:33:50|5569.01|5568.51|5568.76|5568.26|5569.26|5568.76|5568.76|5568.26|153
1724870040000|2024-08-28 18:34:00|5568.63|5568.13|5569.01|5568.51|5569.26|5568.76|5568.51|5568.01|164
1724870050000|2024-08-28 18:34:10|5568.76|5568.26|5569.01|5568.51|5569.01|5568.51|5568.76|5568.26|162
1724870060000|2024-08-28 18:34:20|5568.76|5568.26|5569.26|5568.76|5569.26|5568.76|5568.51|5568.01|169
1724870070000|2024-08-28 18:34:30|5569.13|5568.63|5568.76|5568.26|5569.26|5568.76|5568.51|5568.01|86
1724870080000|2024-08-28 18:34:40|5568.51|5568.01|5568.01|5567.51|5568.51|5568.01|5568.01|5567.51|189
1724870090000|2024-08-28 18:34:50|5568.26|5567.76|5568.51|5568.01|5568.51|5568.01|5568.13|5567.63|174
1724870100000|2024-08-28 18:35:00|5568.26|5567.76|5568.88|5568.38|5569.01|5568.51|5568.26|5567.76|282
1724870110000|2024-08-28 18:35:10|5569.01|5568.51|5568.01|5567.51|5569.26|5568.76|5568.01|5567.51|328
1724870120000|2024-08-28 18:35:20|5567.88|5567.38|5567.51|5567.01|5567.88|5567.38|5567.01|5566.51|539
1724870130000|2024-08-28 18:35:30|5567.76|5567.26|5568.01|5567.51|5568.01|5567.51|5567.51|5567.01|311
1724870140000|2024-08-28 18:35:40|5567.76|5567.26|5568.01|5567.51|5568.01|5567.51|5567.76|5567.26|482
1724870150000|2024-08-28 18:35:50|5567.76|5567.26|5567.51|5567.01|5567.76|5567.26|5567.51|5567.01|335
1724870160000|2024-08-28 18:36:00|5567.76|5567.26|5567.51|5567.01|5567.76|5567.26|5567.51|5567.01|150
1724870170000|2024-08-28 18:36:10|5567.38|5566.88|5568.01|5567.51|5568.01|5567.51|5567.26|5566.76|136
1724870180000|2024-08-28 18:36:20|5567.88|5567.38|5567.51|5567.01|5568.01|5567.51|5567.51|5567.01|526
1724870190000|2024-08-28 18:36:30|5567.76|5567.26|5567.51|5567.01|5567.88|5567.38|5567.26|5566.76|453
1724870200000|2024-08-28 18:36:40|5567.76|5567.26|5567.76|5567.26|5568.01|5567.51|5567.76|5567.26|69
1724870210000|2024-08-28 18:36:50|5567.51|5567.01|5567.51|5567.01|5567.76|5567.26|5567.13|5566.63|167
1724870220000|2024-08-28 18:37:00|5567.26|5566.76|5568.01|5567.51|5568.26|5567.76|5567.01|5566.51|183
1724870230000|2024-08-28 18:37:10|5567.88|5567.38|5567.76|5567.26|5568.26|5567.76|5567.76|5567.26|115
1724870240000|2024-08-28 18:37:20|5568.01|5567.51|5568.51|5568.01|5568.51|5568.01|5568.01|5567.51|148
1724870250000|2024-08-28 18:37:30|5568.63|5568.13|5569.26|5568.76|5569.51|5569.01|5568.63|5568.13|231
1724870260000|2024-08-28 18:37:40|5569.51|5569.01|5568.76|5568.26|5569.51|5569.01|5568.76|5568.26|181
1724870270000|2024-08-28 18:37:50|5568.88|5568.38|5568.26|5567.76|5568.88|5568.38|5568.26|5567.76|175
1724870280000|2024-08-28 18:38:00|5568.51|5568.01|5568.51|5568.01|5568.76|5568.26|5568.51|5568.01|139
1724870290000|2024-08-28 18:38:10|5568.76|5568.26|5568.51|5568.01|5568.76|5568.26|5568.51|5568.01|122
1724870300000|2024-08-28 18:38:20|5568.76|5568.26|5568.76|5568.26|5569.13|5568.63|5568.63|5568.13|216
1724870310000|2024-08-28 18:38:30|5568.88|5568.38|5568.01|5567.51|5569.01|5568.51|5568.01|5567.51|109
1724870320000|2024-08-28 18:38:40|5568.26|5567.76|5568.26|5567.76|5568.26|5567.76|5568.13|5567.63|108
1724870330000|2024-08-28 18:38:50|5568.01|5567.51|5568.76|5568.26|5568.76|5568.26|5568.01|5567.51|120
1724870340000|2024-08-28 18:39:00|5568.51|5568.01|5568.51|5568.01|5568.76|5568.26|5568.38|5567.88|90
1724870350000|2024-08-28 18:39:10|5568.76|5568.26|5569.26|5568.76|5569.26|5568.76|5568.76|5568.26|694
1724870360000|2024-08-28 18:39:20|5569.51|5569.01|5569.51|5569.01|5570.01|5569.51|5569.51|5569.01|237
1724870370000|2024-08-28 18:39:30|5569.63|5569.13|5569.76|5569.26|5569.76|5569.26|5569.51|5569.01|81
1724870380000|2024-08-28 18:39:40|5569.63|5569.13|5569.51|5569.01|5569.76|5569.26|5569.51|5569.01|153
1724870390000|2024-08-28 18:39:50|5569.63|5569.13|5569.76|5569.26|5570.13|5569.63|5569.63|5569.13|237
1724870400000|2024-08-28 18:40:00|5570.01|5569.51|5569.63|5569.13|5570.01|5569.51|5569.63|5569.13|259
1724870410000|2024-08-28 18:40:10|5569.76|5569.26|5569.76|5569.26|5570.01|5569.51|5569.76|5569.26|87
1724870420000|2024-08-28 18:40:20|5569.63|5569.13|5569.51|5569.01|5569.88|5569.38|5569.51|5569.01|252
1724870430000|2024-08-28 18:40:30|5569.76|5569.26|5569.76|5569.26|5569.88|5569.38|5569.51|5569.01|226
1724870440000|2024-08-28 18:40:40|5569.63|5569.13|5571.01|5570.51|5571.51|5571.01|5569.51|5569.01|1065
1724870450000|2024-08-28 18:40:50|5571.26|5570.76|5570.51|5570.01|5571.26|5570.76|5570.51|5570.01|372
1724870460000|2024-08-28 18:41:00|5570.76|5570.26|5571.76|5571.26|5572.01|5571.51|5570.76|5570.26|389
1724870470000|2024-08-28 18:41:10|5571.51|5571.01|5571.51|5571.01|5571.76|5571.26|5571.51|5571.01|145
1724870480000|2024-08-28 18:41:20|5571.26|5570.76|5570.76|5570.26|5571.51|5571.01|5570.51|5570.01|580
1724870490000|2024-08-28 18:41:30|5571.01|5570.51|5571.01|5570.51|5571.01|5570.51|5571.01|5570.51|526
1724870500000|2024-08-28 18:41:40|5570.88|5570.38|5571.01|5570.51|5571.26|5570.76|5570.76|5570.26|344
1724870510000|2024-08-28 18:41:50|5570.76|5570.26|5569.76|5569.26|5571.01|5570.51|5569.76|5569.26|288
1724870520000|2024-08-28 18:42:00|5569.51|5569.01|5569.51|5569.01|5570.01|5569.51|5569.26|5568.76|557
1724870530000|2024-08-28 18:42:10|5569.26|5568.76|5570.26|5569.76|5570.26|5569.76|5569.26|5568.76|269
1724870540000|2024-08-28 18:42:20|5570.13|5569.63|5569.76|5569.26|5570.26|5569.76|5569.76|5569.26|159
1724870550000|2024-08-28 18:42:30|5569.51|5569.01|5570.01|5569.51|5570.01|5569.51|5569.51|5569.01|72
1724870560000|2024-08-28 18:42:40|5569.88|5569.38|5569.26|5568.76|5570.01|5569.51|5569.01|5568.51|175
1724870570000|2024-08-28 18:42:50|5569.51|5569.01|5569.76|5569.26|5569.76|5569.26|5569.51|5569.01|84
1724870580000|2024-08-28 18:43:00|5570.01|5569.51|5569.01|5568.51|5570.01|5569.51|5568.51|5568.01|346
1724870590000|2024-08-28 18:43:10|5569.26|5568.76|5568.13|5567.63|5569.51|5569.01|5568.13|5567.63|268
1724870600000|2024-08-28 18:43:20|5568.26|5567.76|5568.76|5568.26|5568.76|5568.26|5568.01|5567.51|155
1724870610000|2024-08-28 18:43:30|5568.51|5568.01|5567.51|5567.01|5568.51|5568.01|5567.51|5567.01|275
1724870620000|2024-08-28 18:43:40|5567.38|5566.88|5567.76|5567.26|5567.76|5567.26|5567.38|5566.88|292
1724870630000|2024-08-28 18:43:50|5567.88|5567.38|5567.88|5567.38|5568.01|5567.51|5567.76|5567.26|142
1724870640000|2024-08-28 18:44:00|5567.76|5567.26|5568.26|5567.76|5568.26|5567.76|5567.76|5567.26|111
1724870650000|2024-08-28 18:44:10|5568.13|5567.63|5568.51|5568.01|5568.76|5568.26|5568.01|5567.51|661
1724870660000|2024-08-28 18:44:20|5568.76|5568.26|5568.76|5568.26|5568.76|5568.26|5568.51|5568.01|577
1724870670000|2024-08-28 18:44:30|5568.51|5568.01|5568.51|5568.01|5568.76|5568.26|5568.26|5567.76|424
1724870680000|2024-08-28 18:44:40|5568.38|5567.88|5568.01|5567.51|5568.51|5568.01|5568.01|5567.51|238
1724870690000|2024-08-28 18:44:50|5567.76|5567.26|5568.51|5568.01|5568.51|5568.01|5567.76|5567.26|97
1724870700000|2024-08-28 18:45:00|5568.38|5567.88|5568.76|5568.26|5569.01|5568.51|5568.26|5567.76|277
1724870710000|2024-08-28 18:45:10|5568.51|5568.01|5568.51|5568.01|5568.76|5568.26|5568.26|5567.76|133
1724870720000|2024-08-28 18:45:20|5568.76|5568.26|5568.76|5568.26|5569.01|5568.51|5568.76|5568.26|397
1724870730000|2024-08-28 18:45:30|5568.63|5568.13|5569.01|5568.51|5569.01|5568.51|5568.51|5568.01|203
1724870740000|2024-08-28 18:45:40|5568.51|5568.01|5568.01|5567.51|5568.76|5568.26|5568.01|5567.51|199
1724870750000|2024-08-28 18:45:50|5568.13|5567.63|5568.51|5568.01|5568.76|5568.26|5568.13|5567.63|509
1724870760000|2024-08-28 18:46:00|5568.26|5567.76|5567.63|5567.13|5568.51|5568.01|5567.63|5567.13|176
1724870770000|2024-08-28 18:46:10|5567.76|5567.26|5567.01|5566.51|5568.01|5567.51|5567.01|5566.51|154
1724870780000|2024-08-28 18:46:20|5566.88|5566.38|5566.88|5566.38|5567.01|5566.51|5566.01|5565.51|567
1724870790000|2024-08-28 18:46:30|5566.76|5566.26|5566.51|5566.01|5567.01|5566.51|5566.51|5566.01|136
1724870800000|2024-08-28 18:46:40|5566.76|5566.26|5567.01|5566.51|5567.01|5566.51|5566.51|5566.01|125
1724870810000|2024-08-28 18:46:50|5567.13|5566.63|5566.51|5566.01|5567.26|5566.76|5566.51|5566.01|1042
1724870820000|2024-08-28 18:47:00|5566.76|5566.26|5567.51|5567.01|5567.51|5567.01|5566.76|5566.26|319
1724870830000|2024-08-28 18:47:10|5567.76|5567.26|5567.76|5567.26|5568.01|5567.51|5567.51|5567.01|147
1724870840000|2024-08-28 18:47:20|5567.63|5567.13|5568.26|5567.76|5568.26|5567.76|5567.63|5567.13|132
1724870850000|2024-08-28 18:47:30|5568.01|5567.51|5568.26|5567.76|5568.26|5567.76|5567.76|5567.26|107
1724870860000|2024-08-28 18:47:40|5568.01|5567.51|5568.76|5568.26|5569.01|5568.51|5568.01|5567.51|210
1724870870000|2024-08-28 18:47:50|5569.01|5568.51|5568.88|5568.38|5569.26|5568.76|5568.63|5568.13|125
1724870880000|2024-08-28 18:48:00|5568.76|5568.26|5568.51|5568.01|5569.01|5568.51|5568.51|5568.01|686
1724870890000|2024-08-28 18:48:10|5568.01|5567.51|5567.26|5566.76|5568.01|5567.51|5567.26|5566.76|474
1724870900000|2024-08-28 18:48:20|5567.38|5566.88|5567.26|5566.76|5567.76|5567.26|5567.26|5566.76|176
1724870910000|2024-08-28 18:48:30|5567.51|5567.01|5567.76|5567.26|5567.76|5567.26|5567.51|5567.01|112
1724870920000|2024-08-28 18:48:40|5568.01|5567.51|5567.76|5567.26|5568.01|5567.51|5567.76|5567.26|58
1724870930000|2024-08-28 18:48:50|5568.26|5567.76|5568.01|5567.51|5568.26|5567.76|5568.01|5567.51|88
1724870940000|2024-08-28 18:49:00|5567.88|5567.38|5567.01|5566.51|5567.88|5567.38|5567.01|5566.51|201
1724870950000|2024-08-28 18:49:10|5567.26|5566.76|5567.01|5566.51|5567.63|5567.13|5567.01|5566.51|126
1724870960000|2024-08-28 18:49:20|5566.76|5566.26|5567.26|5566.76|5567.26|5566.76|5566.51|5566.01|197
1724870970000|2024-08-28 18:49:30|5567.13|5566.63|5567.51|5567.01|5567.51|5567.01|5567.13|5566.63|119
1724870980000|2024-08-28 18:49:40|5567.26|5566.76|5567.26|5566.76|5567.26|5566.76|5567.01|5566.51|75
1724870990000|2024-08-28 18:49:50|5567.51|5567.01|5567.76|5567.26|5567.76|5567.26|5567.51|5567.01|67
1724871000000|2024-08-28 18:50:00|5567.63|5567.13|5569.51|5569.01|5569.51|5569.01|5567.26|5566.76|651
1724871010000|2024-08-28 18:50:10|5569.26|5568.76|5569.26|5568.76|5569.63|5569.13|5569.13|5568.63|196
1724871020000|2024-08-28 18:50:20|5569.51|5569.01|5569.51|5569.01|5569.76|5569.26|5569.26|5568.76|195
1724871030000|2024-08-28 18:50:30|5569.63|5569.13|5569.51|5569.01|5569.76|5569.26|5569.51|5569.01|150
1724871040000|2024-08-28 18:50:40|5569.26|5568.76|5570.51|5570.01|5570.51|5570.01|5569.26|5568.76|387
1724871050000|2024-08-28 18:50:50|5570.38|5569.88|5570.51|5570.01|5570.51|5570.01|5570.01|5569.51|192
1724871060000|2024-08-28 18:51:00|5570.76|5570.26|5572.51|5572.01|5572.76|5572.26|5570.76|5570.26|977
1724871070000|2024-08-28 18:51:10|5572.76|5572.26|5573.26|5572.76|5573.51|5573.01|5572.63|5572.13|1034
1724871080000|2024-08-28 18:51:20|5573.51|5573.01|5573.76|5573.26|5574.01|5573.51|5573.26|5572.76|1121
1724871090000|2024-08-28 18:51:30|5573.51|5573.01|5573.01|5572.51|5573.51|5573.01|5573.01|5572.51|432
1724871100000|2024-08-28 18:51:40|5573.26|5572.76|5573.51|5573.01|5573.51|5573.01|5573.01|5572.51|312
1724871110000|2024-08-28 18:51:50|5573.63|5573.13|5574.01|5573.51|5574.26|5573.76|5573.63|5573.13|382
1724871120000|2024-08-28 18:52:00|5573.76|5573.26|5576.76|5576.26|5577.01|5576.51|5573.76|5573.26|1213
1724871130000|2024-08-28 18:52:10|5577.01|5576.51|5576.51|5576.01|5577.51|5577.01|5576.01|5575.51|886
1724871140000|2024-08-28 18:52:20|5576.26|5575.76|5575.01|5574.51|5576.26|5575.76|5575.01|5574.51|541
1724871150000|2024-08-28 18:52:30|5575.13|5574.63|5575.01|5574.51|5575.76|5575.26|5574.76|5574.26|830
1724871160000|2024-08-28 18:52:40|5575.13|5574.63|5576.01|5575.51|5576.51|5576.01|5575.01|5574.51|806
1724871170000|2024-08-28 18:52:50|5575.88|5575.38|5575.76|5575.26|5576.01|5575.51|5575.51|5575.01|265
1724871180000|2024-08-28 18:53:00|5575.88|5575.38|5576.51|5576.01|5576.76|5576.26|5575.88|5575.38|259
1724871190000|2024-08-28 18:53:10|5576.26|5575.76|5576.01|5575.51|5576.26|5575.76|5575.76|5575.26|168
1724871200000|2024-08-28 18:53:20|5575.76|5575.26|5575.26|5574.76|5576.01|5575.51|5575.26|5574.76|204
1724871210000|2024-08-28 18:53:30|5575.51|5575.01|5575.88|5575.38|5576.01|5575.51|5575.51|5575.01|272
1724871220000|2024-08-28 18:53:40|5576.01|5575.51|5576.76|5576.26|5576.76|5576.26|5575.76|5575.26|428
1724871230000|2024-08-28 18:53:50|5577.01|5576.51|5577.01|5576.51|5577.01|5576.51|5576.51|5576.01|312
1724871240000|2024-08-28 18:54:00|5576.76|5576.26|5577.76|5577.26|5578.26|5577.76|5576.76|5576.26|651
1724871250000|2024-08-28 18:54:10|5577.51|5577.01|5577.76|5577.26|5578.26|5577.76|5577.51|5577.01|422
1724871260000|2024-08-28 18:54:20|5578.01|5577.51|5578.51|5578.01|5578.51|5578.01|5577.76|5577.26|519
1724871270000|2024-08-28 18:54:30|5579.01|5578.51|5582.01|5581.51|5582.26|5581.76|5579.01|5578.51|1182
1724871280000|2024-08-28 18:54:40|5582.26|5581.76|5581.76|5581.26|5582.51|5582.01|5581.51|5581.01|1112
1724871290000|2024-08-28 18:54:50|5581.51|5581.01|5581.51|5581.01|5581.76|5581.26|5581.26|5580.76|585
1724871300000|2024-08-28 18:55:00|5581.26|5580.76|5581.38|5580.88|5582.76|5582.26|5581.26|5580.76|897
1724871310000|2024-08-28 18:55:10|5581.51|5581.01|5581.26|5580.76|5581.76|5581.26|5581.01|5580.51|829
1724871320000|2024-08-28 18:55:20|5581.38|5580.88|5582.26|5581.76|5582.51|5582.01|5581.38|5580.88|297
1724871330000|2024-08-28 18:55:30|5582.51|5582.01|5582.51|5582.01|5582.51|5582.01|5581.51|5581.01|715
1724871340000|2024-08-28 18:55:40|5582.76|5582.26|5582.51|5582.01|5583.76|5583.26|5582.51|5582.01|1354
1724871350000|2024-08-28 18:55:50|5582.26|5581.76|5581.63|5581.13|5582.51|5582.01|5581.51|5581.01|437
1724871360000|2024-08-28 18:56:00|5581.51|5581.01|5583.51|5583.01|5583.51|5583.01|5581.51|5581.01|656
1724871370000|2024-08-28 18:56:10|5583.76|5583.26|5584.01|5583.51|5584.51|5584.01|5583.38|5582.88|501
1724871380000|2024-08-28 18:56:20|5583.88|5583.38|5584.76|5584.26|5585.01|5584.51|5583.51|5583.01|952
1724871390000|2024-08-28 18:56:30|5584.51|5584.01|5585.01|5584.51|5585.01|5584.51|5584.26|5583.76|853
1724871400000|2024-08-28 18:56:40|5585.26|5584.76|5585.76|5585.26|5586.26|5585.76|5585.26|5584.76|992
1724871410000|2024-08-28 18:56:50|5585.51|5585.01|5584.26|5583.76|5585.51|5585.01|5584.13|5583.63|504
1724871420000|2024-08-28 18:57:00|5584.76|5584.26|5585.51|5585.01|5585.76|5585.26|5584.76|5584.26|521
1724871430000|2024-08-28 18:57:10|5585.26|5584.76|5585.01|5584.51|5585.26|5584.76|5584.51|5584.01|315
1724871440000|2024-08-28 18:57:20|5584.88|5584.38|5585.26|5584.76|5585.51|5585.01|5584.51|5584.01|408
1724871450000|2024-08-28 18:57:30|5585.51|5585.01|5585.26|5584.76|5585.76|5585.26|5585.01|5584.51|223
1724871460000|2024-08-28 18:57:40|5585.51|5585.01|5584.88|5584.38|5585.51|5585.01|5584.51|5584.01|385
1724871470000|2024-08-28 18:57:50|5584.76|5584.26|5584.51|5584.01|5585.01|5584.51|5584.26|5583.76|275
1724871480000|2024-08-28 18:58:00|5584.26|5583.76|5583.01|5582.51|5584.26|5583.76|5583.01|5582.51|695
1724871490000|2024-08-28 18:58:10|5582.88|5582.38|5583.26|5582.76|5583.26|5582.76|5582.88|5582.38|611
1724871500000|2024-08-28 18:58:20|5583.76|5583.26|5585.51|5585.01|5585.51|5585.01|5583.76|5583.26|688
1724871510000|2024-08-28 18:58:30|5585.76|5585.26|5585.76|5585.26|5586.01|5585.51|5585.38|5584.88|576
1724871520000|2024-08-28 18:58:40|5586.01|5585.51|5587.51|5587.01|5587.63|5587.13|5586.01|5585.51|973
1724871530000|2024-08-28 18:58:50|5587.76|5587.26|5587.51|5587.01|5587.76|5587.26|5587.01|5586.51|775
1724871540000|2024-08-28 18:59:00|5587.76|5587.26|5588.51|5588.01|5589.01|5588.51|5587.76|5587.26|1061
1724871550000|2024-08-28 18:59:10|5588.76|5588.26|5589.76|5589.26|5589.76|5589.26|5588.76|5588.26|949
1724871560000|2024-08-28 18:59:20|5590.01|5589.51|5592.26|5591.76|5592.26|5591.76|5590.01|5589.51|1597
1724871570000|2024-08-28 18:59:30|5592.51|5592.01|5591.01|5590.51|5592.51|5592.01|5590.76|5590.26|1246
1724871580000|2024-08-28 18:59:40|5591.26|5590.76|5591.26|5590.76|5592.01|5591.51|5590.88|5590.38|616
1724871590000|2024-08-28 18:59:50|5591.51|5591.01|5591.51|5591.01|5592.01|5591.51|5591.26|5590.76|820
1724871600000|2024-08-28 19:00:00|5590.76|5590.26|5592.76|5592.26|5592.76|5592.26|5590.76|5590.26|2200
1724871610000|2024-08-28 19:00:10|5593.01|5592.51|5593.51|5593.01|5594.76|5594.26|5592.76|5592.26|1832
1724871620000|2024-08-28 19:00:20|5593.76|5593.26|5592.51|5592.01|5593.76|5593.26|5592.51|5592.01|1029
1724871630000|2024-08-28 19:00:30|5592.76|5592.26|5593.01|5592.51|5593.51|5593.01|5592.26|5591.76|837
1724871640000|2024-08-28 19:00:40|5592.76|5592.26|5591.51|5591.01|5593.76|5593.26|5591.26|5590.76|924
1724871650000|2024-08-28 19:00:50|5591.76|5591.26|5593.01|5592.51|5593.01|5592.51|5591.76|5591.26|564
1724871660000|2024-08-28 19:01:00|5592.76|5592.26|5593.76|5593.26|5593.76|5593.26|5592.76|5592.26|1084
1724871670000|2024-08-28 19:01:10|5593.51|5593.01|5593.76|5593.26|5593.76|5593.26|5592.76|5592.26|846
1724871680000|2024-08-28 19:01:20|5593.51|5593.01|5593.51|5593.01|5593.76|5593.26|5593.01|5592.51|742
1724871690000|2024-08-28 19:01:30|5593.76|5593.26|5593.26|5592.76|5593.76|5593.26|5593.26|5592.76|406
1724871700000|2024-08-28 19:01:40|5593.38|5592.88|5595.26|5594.76|5595.76|5595.26|5593.26|5592.76|985
1724871710000|2024-08-28 19:01:50|5595.51|5595.01|5596.76|5596.26|5596.76|5596.26|5595.51|5595.01|870
1724871720000|2024-08-28 19:02:00|5597.13|5596.63|5598.26|5597.76|5598.76|5598.26|5597.13|5596.63|1998
1724871730000|2024-08-28 19:02:10|5598.51|5598.01|5597.76|5597.26|5598.51|5598.01|5597.76|5597.26|1490
1724871740000|2024-08-28 19:02:20|5598.01|5597.51|5597.26|5596.76|5598.01|5597.51|5597.26|5596.76|802
1724871750000|2024-08-28 19:02:30|5597.51|5597.01|5595.76|5595.26|5597.76|5597.26|5595.76|5595.26|864
1724871760000|2024-08-28 19:02:40|5595.51|5595.01|5595.76|5595.26|5596.51|5596.01|5595.51|5595.01|1185
1724871770000|2024-08-28 19:02:50|5596.01|5595.51|5596.26|5595.76|5596.51|5596.01|5595.76|5595.26|471
1724871780000|2024-08-28 19:03:00|5596.01|5595.51|5596.88|5596.38|5597.01|5596.51|5596.01|5595.51|737
1724871790000|2024-08-28 19:03:10|5596.51|5596.01|5595.26|5594.76|5597.01|5596.51|5594.76|5594.26|622
1724871800000|2024-08-28 19:03:20|5595.01|5594.51|5595.76|5595.26|5596.01|5595.51|5595.01|5594.51|434
1724871810000|2024-08-28 19:03:30|5596.01|5595.51|5596.76|5596.26|5596.76|5596.26|5596.01|5595.51|519
1724871820000|2024-08-28 19:03:40|5596.51|5596.01|5596.76|5596.26|5596.76|5596.26|5596.26|5595.76|546
1724871830000|2024-08-28 19:03:50|5596.63|5596.13|5596.26|5595.76|5596.76|5596.26|5596.01|5595.51|484
1724871840000|2024-08-28 19:04:00|5596.51|5596.01|5596.01|5595.51|5596.76|5596.26|5595.76|5595.26|503
1724871850000|2024-08-28 19:04:10|5595.76|5595.26|5596.01|5595.51|5596.51|5596.01|5595.76|5595.26|398
1724871860000|2024-08-28 19:04:20|5596.13|5595.63|5595.51|5595.01|5596.26|5595.76|5595.51|5595.01|540
1724871870000|2024-08-28 19:04:30|5595.76|5595.26|5596.01|5595.51|5596.51|5596.01|5595.26|5594.76|886
1724871880000|2024-08-28 19:04:40|5595.88|5595.38|5597.51|5597.01|5597.51|5597.01|5595.88|5595.38|598
1724871890000|2024-08-28 19:04:50|5597.26|5596.76|5596.51|5596.01|5597.51|5597.01|5596.51|5596.01|555
1724871900000|2024-08-28 19:05:00|5596.01|5595.51|5594.26|5593.76|5596.26|5595.76|5593.76|5593.26|997
1724871910000|2024-08-28 19:05:10|5594.51|5594.01|5595.26|5594.76|5595.51|5595.01|5594.38|5593.88|618
1724871920000|2024-08-28 19:05:20|5594.76|5594.26|5594.01|5593.51|5595.01|5594.51|5593.76|5593.26|645
1724871930000|2024-08-28 19:05:30|5593.76|5593.26|5593.51|5593.01|5594.51|5594.01|5593.26|5592.76|544
1724871940000|2024-08-28 19:05:40|5593.26|5592.76|5593.76|5593.26|5593.88|5593.38|5593.26|5592.76|745
1724871950000|2024-08-28 19:05:50|5593.51|5593.01|5593.76|5593.26|5594.01|5593.51|5593.26|5592.76|1257
1724871960000|2024-08-28 19:06:00|5593.51|5593.01|5592.76|5592.26|5594.01|5593.51|5592.26|5591.76|1191
1724871970000|2024-08-28 19:06:10|5592.51|5592.01|5592.51|5592.01|5592.76|5592.26|5591.51|5591.01|938
1724871980000|2024-08-28 19:06:20|5592.26|5591.76|5592.51|5592.01|5592.76|5592.26|5592.01|5591.51|502
1724871990000|2024-08-28 19:06:30|5592.26|5591.76|5592.38|5591.88|5592.76|5592.26|5591.76|5591.26|493
1724872000000|2024-08-28 19:06:40|5592.51|5592.01|5592.51|5592.01|5592.76|5592.26|5592.01|5591.51|243
1724872010000|2024-08-28 19:06:50|5592.01|5591.51|5592.26|5591.76|5592.51|5592.01|5592.01|5591.51|261
1724872020000|2024-08-28 19:07:00|5591.51|5591.01|5589.51|5589.01|5591.76|5591.26|5589.01|5588.51|1641
1724872030000|2024-08-28 19:07:10|5589.76|5589.26|5589.76|5589.26|5589.76|5589.26|5589.26|5588.76|651
1724872040000|2024-08-28 19:07:20|5589.51|5589.01|5588.63|5588.13|5589.76|5589.26|5588.51|5588.01|531
1724872050000|2024-08-28 19:07:30|5588.51|5588.01|5589.26|5588.76|5589.51|5589.01|5588.51|5588.01|438
1724872060000|2024-08-28 19:07:40|5589.51|5589.01|5589.51|5589.01|5590.26|5589.76|5589.51|5589.01|904
1724872070000|2024-08-28 19:07:50|5589.76|5589.26|5590.13|5589.63|5590.26|5589.76|5589.76|5589.26|314
1724872080000|2024-08-28 19:08:00|5590.01|5589.51|5589.51|5589.01|5590.01|5589.51|5589.01|5588.51|500
1724872090000|2024-08-28 19:08:10|5589.76|5589.26|5589.26|5588.76|5590.26|5589.76|5589.26|5588.76|267
1724872100000|2024-08-28 19:08:20|5589.51|5589.01|5589.63|5589.13|5589.76|5589.26|5588.76|5588.26|294
1724872110000|2024-08-28 19:08:30|5589.76|5589.26|5587.01|5586.51|5589.76|5589.26|5587.01|5586.51|702
1724872120000|2024-08-28 19:08:40|5587.26|5586.76|5587.26|5586.76|5588.01|5587.51|5587.26|5586.76|563
1724872130000|2024-08-28 19:08:50|5587.51|5587.01|5587.76|5587.26|5588.01|5587.51|5587.51|5587.01|330
1724872140000|2024-08-28 19:09:00|5587.51|5587.01|5585.51|5585.01|5587.76|5587.26|5585.26|5584.76|1012
1724872150000|2024-08-28 19:09:10|5585.38|5584.88|5587.01|5586.51|5587.01|5586.51|5585.01|5584.51|933
1724872160000|2024-08-28 19:09:20|5587.26|5586.76|5587.01|5586.51|5587.26|5586.76|5586.76|5586.26|298
1724872170000|2024-08-28 19:09:30|5587.26|5586.76|5587.76|5587.26|5587.76|5587.26|5587.01|5586.51|501
1724872180000|2024-08-28 19:09:40|5588.01|5587.51|5587.26|5586.76|5588.26|5587.76|5586.76|5586.26|385
1724872190000|2024-08-28 19:09:50|5587.51|5587.01|5587.38|5586.88|5587.51|5587.01|5587.13|5586.63|676
1724872200000|2024-08-28 19:10:00|5587.26|5586.76|5587.76|5587.26|5588.76|5588.26|5587.01|5586.51|847
1724872210000|2024-08-28 19:10:10|5587.51|5587.01|5588.01|5587.51|5588.01|5587.51|5587.01|5586.51|537
1724872220000|2024-08-28 19:10:20|5588.26|5587.76|5588.26|5587.76|5588.76|5588.26|5588.01|5587.51|304
1724872230000|2024-08-28 19:10:30|5588.51|5588.01|5588.51|5588.01|5588.76|5588.26|5588.01|5587.51|720
1724872240000|2024-08-28 19:10:40|5588.26|5587.76|5589.26|5588.76|5589.51|5589.01|5588.26|5587.76|316
1724872250000|2024-08-28 19:10:50|5589.01|5588.51|5588.51|5588.01|5589.01|5588.51|5587.76|5587.26|547
1724872260000|2024-08-28 19:11:00|5588.26|5587.76|5589.01|5588.51|5589.01|5588.51|5587.76|5587.26|274
1724872270000|2024-08-28 19:11:10|5589.13|5588.63|5588.26|5587.76|5589.26|5588.76|5588.26|5587.76|275
1724872280000|2024-08-28 19:11:20|5588.38|5587.88|5587.76|5587.26|5588.51|5588.01|5587.01|5586.51|269
1724872290000|2024-08-28 19:11:30|5587.26|5586.76|5587.01|5586.51|5587.51|5587.01|5586.76|5586.26|247
1724872300000|2024-08-28 19:11:40|5587.13|5586.63|5587.51|5587.01|5587.63|5587.13|5587.01|5586.51|209
1724872310000|2024-08-28 19:11:50|5587.26|5586.76|5587.26|5586.76|5587.51|5587.01|5587.01|5586.51|144
1724872320000|2024-08-28 19:12:00|5587.01|5586.51|5587.01|5586.51|5587.26|5586.76|5586.76|5586.26|323
1724872330000|2024-08-28 19:12:10|5586.51|5586.01|5587.01|5586.51|5587.51|5587.01|5586.26|5585.76|347
1724872340000|2024-08-28 19:12:20|5587.26|5586.76|5587.51|5587.01|5587.51|5587.01|5587.01|5586.51|232
1724872350000|2024-08-28 19:12:30|5587.01|5586.51|5586.01|5585.51|5587.13|5586.63|5585.76|5585.26|400
1724872360000|2024-08-28 19:12:40|5585.76|5585.26|5586.26|5585.76|5586.26|5585.76|5585.76|5585.26|123
1724872370000|2024-08-28 19:12:50|5586.51|5586.01|5586.51|5586.01|5586.63|5586.13|5586.01|5585.51|304
1724872380000|2024-08-28 19:13:00|5586.26|5585.76|5586.51|5586.01|5586.51|5586.01|5586.26|5585.76|361
1724872390000|2024-08-28 19:13:10|5586.38|5585.88|5585.51|5585.01|5586.38|5585.88|5584.88|5584.38|431
1724872400000|2024-08-28 19:13:20|5585.26|5584.76|5584.76|5584.26|5585.51|5585.01|5584.76|5584.26|336
1724872410000|2024-08-28 19:13:30|5584.26|5583.76|5583.76|5583.26|5584.88|5584.38|5583.76|5583.26|873
1724872420000|2024-08-28 19:13:40|5583.26|5582.76|5583.63|5583.13|5583.76|5583.26|5582.51|5582.01|1143
1724872430000|2024-08-28 19:13:50|5583.76|5583.26|5584.26|5583.76|5584.26|5583.76|5583.26|5582.76|605
1724872440000|2024-08-28 19:14:00|5584.01|5583.51|5584.76|5584.26|5585.01|5584.51|5583.76|5583.26|345
1724872450000|2024-08-28 19:14:10|5584.51|5584.01|5585.01|5584.51|5585.26|5584.76|5584.51|5584.01|276
1724872460000|2024-08-28 19:14:20|5584.76|5584.26|5584.51|5584.01|5584.76|5584.26|5584.51|5584.01|181
1724872470000|2024-08-28 19:14:30|5584.26|5583.76|5585.26|5584.76|5585.38|5584.88|5584.26|5583.76|311
1724872480000|2024-08-28 19:14:40|5585.51|5585.01|5586.26|5585.76|5586.26|5585.76|5585.26|5584.76|301
1724872490000|2024-08-28 19:14:50|5586.01|5585.51|5585.76|5585.26|5586.26|5585.76|5585.51|5585.01|199
1724872500000|2024-08-28 19:15:00|5586.01|5585.51|5586.51|5586.01|5586.51|5586.01|5585.76|5585.26|224
1724872510000|2024-08-28 19:15:10|5586.26|5585.76|5586.26|5585.76|5586.76|5586.26|5586.01|5585.51|304
1724872520000|2024-08-28 19:15:20|5586.01|5585.51|5587.01|5586.51|5587.26|5586.76|5586.01|5585.51|352
1724872530000|2024-08-28 19:15:30|5587.13|5586.63|5587.01|5586.51|5587.51|5587.01|5586.76|5586.26|457
1724872540000|2024-08-28 19:15:40|5587.26|5586.76|5587.76|5587.26|5587.76|5587.26|5586.76|5586.26|383
1724872550000|2024-08-28 19:15:50|5587.88|5587.38|5589.13|5588.63|5589.76|5589.26|5587.88|5587.38|1004
1724872560000|2024-08-28 19:16:00|5589.26|5588.76|5589.76|5589.26|5590.26|5589.76|5589.01|5588.51|616
1724872570000|2024-08-28 19:16:10|5589.51|5589.01|5589.26|5588.76|5589.51|5589.01|5589.01|5588.51|407
1724872580000|2024-08-28 19:16:20|5589.51|5589.01|5589.76|5589.26|5589.76|5589.26|5589.26|5588.76|261
1724872590000|2024-08-28 19:16:30|5588.76|5588.26|5589.51|5589.01|5589.76|5589.26|5588.76|5588.26|271
1724872600000|2024-08-28 19:16:40|5589.76|5589.26|5589.01|5588.51|5589.76|5589.26|5588.76|5588.26|220
1724872610000|2024-08-28 19:16:50|5588.88|5588.38|5588.26|5587.76|5588.88|5588.38|5588.26|5587.76|149
1724872620000|2024-08-28 19:17:00|5588.01|5587.51|5588.26|5587.76|5588.51|5588.01|5587.76|5587.26|390
1724872630000|2024-08-28 19:17:10|5588.51|5588.01|5587.76|5587.26|5588.51|5588.01|5587.76|5587.26|192
1724872640000|2024-08-28 19:17:20|5587.51|5587.01|5587.51|5587.01|5587.76|5587.26|5586.76|5586.26|378
1724872650000|2024-08-28 19:17:30|5587.63|5587.13|5587.51|5587.01|5587.76|5587.26|5587.51|5587.01|140
1724872660000|2024-08-28 19:17:40|5587.63|5587.13|5588.01|5587.51|5588.26|5587.76|5587.63|5587.13|252
1724872670000|2024-08-28 19:17:50|5588.26|5587.76|5588.51|5588.01|5588.76|5588.26|5588.26|5587.76|64
1724872680000|2024-08-28 19:18:00|5588.38|5587.88|5588.51|5588.01|5589.01|5588.51|5588.26|5587.76|181
1724872690000|2024-08-28 19:18:10|5588.76|5588.26|5588.26|5587.76|5588.76|5588.26|5588.26|5587.76|129
1724872700000|2024-08-28 19:18:20|5588.51|5588.01|5588.51|5588.01|5588.51|5588.01|5588.01|5587.51|90
1724872710000|2024-08-28 19:18:30|5588.38|5587.88|5588.26|5587.76|5589.01|5588.51|5588.26|5587.76|239
1724872720000|2024-08-28 19:18:40|5588.51|5588.01|5589.01|5588.51|5589.01|5588.51|5588.26|5587.76|124
1724872730000|2024-08-28 19:18:50|5588.88|5588.38|5588.51|5588.01|5588.88|5588.38|5588.13|5587.63|141
1724872740000|2024-08-28 19:19:00|5588.26|5587.76|5589.26|5588.76|5589.26|5588.76|5588.26|5587.76|98
1724872750000|2024-08-28 19:19:10|5589.13|5588.63|5589.26|5588.76|5589.26|5588.76|5589.01|5588.51|84
1724872760000|2024-08-28 19:19:20|5589.13|5588.63|5589.26|5588.76|5589.51|5589.01|5589.01|5588.51|121
1724872770000|2024-08-28 19:19:30|5589.38|5588.88|5589.51|5589.01|5589.51|5589.01|5589.01|5588.51|211
1724872780000|2024-08-28 19:19:40|5589.63|5589.13|5589.51|5589.01|5590.01|5589.51|5589.51|5589.01|139
1724872790000|2024-08-28 19:19:50|5589.63|5589.13|5589.76|5589.26|5590.01|5589.51|5589.51|5589.01|308
1724872800000|2024-08-28 19:20:00|5590.01|5589.51|5591.51|5591.01|5591.76|5591.26|5590.01|5589.51|631
1724872810000|2024-08-28 19:20:10|5591.76|5591.26|5592.01|5591.51|5592.26|5591.76|5591.51|5591.01|298
1724872820000|2024-08-28 19:20:20|5592.26|5591.76|5591.76|5591.26|5592.76|5592.26|5591.76|5591.26|364
1724872830000|2024-08-28 19:20:30|5591.51|5591.01|5592.26|5591.76|5592.26|5591.76|5591.51|5591.01|198
1724872840000|2024-08-28 19:20:40|5592.01|5591.51|5592.01|5591.51|5592.51|5592.01|5592.01|5591.51|281
1724872850000|2024-08-28 19:20:50|5591.76|5591.26|5592.01|5591.51|5592.26|5591.76|5591.51|5591.01|220
1724872860000|2024-08-28 19:21:00|5591.76|5591.26|5591.51|5591.01|5592.51|5592.01|5591.51|5591.01|231
1724872870000|2024-08-28 19:21:10|5591.76|5591.26|5591.76|5591.26|5591.76|5591.26|5591.26|5590.76|172
1724872880000|2024-08-28 19:21:20|5591.51|5591.01|5591.51|5591.01|5591.88|5591.38|5591.51|5591.01|802
1724872890000|2024-08-28 19:21:30|5591.38|5590.88|5591.01|5590.51|5591.51|5591.01|5590.76|5590.26|155
1724872900000|2024-08-28 19:21:40|5590.88|5590.38|5589.76|5589.26|5591.13|5590.63|5589.51|5589.01|509
1724872910000|2024-08-28 19:21:50|5589.51|5589.01|5589.51|5589.01|5590.01|5589.51|5589.51|5589.01|327
1724872920000|2024-08-28 19:22:00|5589.26|5588.76|5588.76|5588.26|5589.26|5588.76|5588.26|5587.76|458
1724872930000|2024-08-28 19:22:10|5589.01|5588.51|5588.76|5588.26|5589.26|5588.76|5588.51|5588.01|280
1724872940000|2024-08-28 19:22:20|5589.01|5588.51|5589.76|5589.26|5589.76|5589.26|5589.01|5588.51|163
1724872950000|2024-08-28 19:22:30|5590.01|5589.51|5590.26|5589.76|5590.51|5590.01|5589.76|5589.26|326
1724872960000|2024-08-28 19:22:40|5590.01|5589.51|5590.01|5589.51|5590.26|5589.76|5589.76|5589.26|144
1724872970000|2024-08-28 19:22:50|5590.13|5589.63|5590.26|5589.76|5590.38|5589.88|5590.01|5589.51|131
1724872980000|2024-08-28 19:23:00|5590.38|5589.88|5589.88|5589.38|5590.51|5590.01|5589.76|5589.26|249
1724872990000|2024-08-28 19:23:10|5589.76|5589.26|5589.51|5589.01|5590.01|5589.51|5589.26|5588.76|78
1724873000000|2024-08-28 19:23:20|5589.76|5589.26|5588.26|5587.76|5590.01|5589.51|5588.26|5587.76|252
1724873010000|2024-08-28 19:23:30|5588.51|5588.01|5589.01|5588.51|5589.01|5588.51|5588.26|5587.76|204
1724873020000|2024-08-28 19:23:40|5588.88|5588.38|5588.51|5588.01|5589.01|5588.51|5588.51|5588.01|73
1724873030000|2024-08-28 19:23:50|5588.38|5587.88|5588.01|5587.51|5588.38|5587.88|5587.76|5587.26|162
1724873040000|2024-08-28 19:24:00|5588.51|5588.01|5589.51|5589.01|5589.76|5589.26|5588.51|5588.01|466
1724873050000|2024-08-28 19:24:10|5589.63|5589.13|5589.76|5589.26|5589.76|5589.26|5589.38|5588.88|122
1724873060000|2024-08-28 19:24:20|5590.01|5589.51|5590.26|5589.76|5590.26|5589.76|5589.63|5589.13|183
1724873070000|2024-08-28 19:24:30|5590.13|5589.63|5590.01|5589.51|5590.26|5589.76|5590.01|5589.51|271
1724873080000|2024-08-28 19:24:40|5590.13|5589.63|5590.76|5590.26|5590.76|5590.26|5590.01|5589.51|128
1724873090000|2024-08-28 19:24:50|5590.51|5590.01|5591.01|5590.51|5591.26|5590.76|5590.26|5589.76|264
1724873100000|2024-08-28 19:25:00|5591.51|5591.01|5591.76|5591.26|5592.01|5591.51|5591.26|5590.76|514
1724873110000|2024-08-28 19:25:10|5591.51|5591.01|5592.26|5591.76|5592.51|5592.01|5591.51|5591.01|340
1724873120000|2024-08-28 19:25:20|5592.01|5591.51|5593.01|5592.51|5593.01|5592.51|5592.01|5591.51|330
1724873130000|2024-08-28 19:25:30|5592.76|5592.26|5592.76|5592.26|5593.01|5592.51|5592.51|5592.01|214
1724873140000|2024-08-28 19:25:40|5593.01|5592.51|5593.01|5592.51|5593.26|5592.76|5592.51|5592.01|367
1724873150000|2024-08-28 19:25:50|5592.76|5592.26|5593.01|5592.51|5593.01|5592.51|5592.51|5592.01|199
1724873160000|2024-08-28 19:26:00|5592.76|5592.26|5592.76|5592.26|5593.26|5592.76|5592.76|5592.26|1196
1724873170000|2024-08-28 19:26:10|5592.88|5592.38|5592.88|5592.38|5593.26|5592.76|5592.76|5592.26|297
1724873180000|2024-08-28 19:26:20|5593.01|5592.51|5592.51|5592.01|5593.01|5592.51|5592.26|5591.76|279
1724873190000|2024-08-28 19:26:30|5592.76|5592.26|5592.76|5592.26|5592.76|5592.26|5592.51|5592.01|177
1724873200000|2024-08-28 19:26:40|5593.26|5592.76|5594.51|5594.01|5594.51|5594.01|5592.76|5592.26|492
1724873210000|2024-08-28 19:26:50|5594.26|5593.76|5593.26|5592.76|5594.26|5593.76|5593.01|5592.51|500
1724873220000|2024-08-28 19:27:00|5593.01|5592.51|5593.01|5592.51|5593.01|5592.51|5592.88|5592.38|106
1724873230000|2024-08-28 19:27:10|5592.76|5592.26|5593.76|5593.26|5593.76|5593.26|5592.76|5592.26|194
1724873240000|2024-08-28 19:27:20|5594.01|5593.51|5594.51|5594.01|5594.51|5594.01|5593.76|5593.26|298
1724873250000|2024-08-28 19:27:30|5594.26|5593.76|5594.01|5593.51|5594.51|5594.01|5593.76|5593.26|328
1724873260000|2024-08-28 19:27:40|5593.76|5593.26|5593.26|5592.76|5594.01|5593.51|5593.26|5592.76|253
1724873270000|2024-08-28 19:27:50|5593.38|5592.88|5593.76|5593.26|5593.76|5593.26|5593.38|5592.88|155
1724873280000|2024-08-28 19:28:00|5593.88|5593.38|5594.76|5594.26|5595.01|5594.51|5593.76|5593.26|311
1724873290000|2024-08-28 19:28:10|5594.51|5594.01|5594.76|5594.26|5595.26|5594.76|5594.26|5593.76|307
1724873300000|2024-08-28 19:28:20|5594.63|5594.13|5594.26|5593.76|5594.63|5594.13|5594.01|5593.51|221
1724873310000|2024-08-28 19:28:30|5594.13|5593.63|5594.76|5594.26|5595.01|5594.51|5594.01|5593.51|1107
1724873320000|2024-08-28 19:28:40|5594.63|5594.13|5595.26|5594.76|5595.26|5594.76|5594.01|5593.51|497
1724873330000|2024-08-28 19:28:50|5595.51|5595.01|5595.51|5595.01|5595.88|5595.38|5595.26|5594.76|381
1724873340000|2024-08-28 19:29:00|5595.76|5595.26|5594.51|5594.01|5595.76|5595.26|5594.51|5594.01|412
1724873350000|2024-08-28 19:29:10|5594.76|5594.26|5594.51|5594.01|5594.76|5594.26|5594.26|5593.76|263
1724873360000|2024-08-28 19:29:20|5594.63|5594.13|5595.51|5595.01|5595.51|5595.01|5594.51|5594.01|293
1724873370000|2024-08-28 19:29:30|5595.76|5595.26|5596.63|5596.13|5596.76|5596.26|5595.51|5595.01|418
1724873380000|2024-08-28 19:29:40|5596.51|5596.01|5597.01|5596.51|5597.01|5596.51|5596.51|5596.01|247
1724873390000|2024-08-28 19:29:50|5597.26|5596.76|5596.51|5596.01|5597.26|5596.76|5596.51|5596.01|570
1724873400000|2024-08-28 19:30:00|5596.26|5595.76|5596.26|5595.76|5596.63|5596.13|5596.01|5595.51|582
1724873410000|2024-08-28 19:30:10|5596.13|5595.63|5595.26|5594.76|5596.26|5595.76|5595.01|5594.51|312
1724873420000|2024-08-28 19:30:20|5595.01|5594.51|5595.01|5594.51|5595.26|5594.76|5595.01|5594.51|269
1724873430000|2024-08-28 19:30:30|5595.51|5595.01|5596.26|5595.76|5596.26|5595.76|5595.26|5594.76|390
1724873440000|2024-08-28 19:30:40|5596.51|5596.01|5596.13|5595.63|5596.51|5596.01|5596.01|5595.51|169
1724873450000|2024-08-28 19:30:50|5596.26|5595.76|5596.51|5596.01|5596.51|5596.01|5596.01|5595.51|374
1724873460000|2024-08-28 19:31:00|5596.76|5596.26|5597.01|5596.51|5597.01|5596.51|5596.76|5596.26|421
1724873470000|2024-08-28 19:31:10|5597.26|5596.76|5598.76|5598.26|5599.26|5598.76|5597.01|5596.51|1177
1724873480000|2024-08-28 19:31:20|5598.51|5598.01|5597.26|5596.76|5598.51|5598.01|5597.13|5596.63|524
1724873490000|2024-08-28 19:31:30|5597.13|5596.63|5595.51|5595.01|5597.26|5596.76|5595.51|5595.01|409
1724873500000|2024-08-28 19:31:40|5595.26|5594.76|5596.76|5596.26|5596.76|5596.26|5595.26|5594.76|364
1724873510000|2024-08-28 19:31:50|5597.01|5596.51|5597.26|5596.76|5597.26|5596.76|5596.76|5596.26|224
1724873520000|2024-08-28 19:32:00|5597.51|5597.01|5597.76|5597.26|5598.01|5597.51|5597.26|5596.76|335
1724873530000|2024-08-28 19:32:10|5598.01|5597.51|5597.76|5597.26|5598.26|5597.76|5597.51|5597.01|317
1724873540000|2024-08-28 19:32:20|5597.88|5597.38|5596.76|5596.26|5598.01|5597.51|5596.76|5596.26|358
1724873550000|2024-08-28 19:32:30|5596.63|5596.13|5595.76|5595.26|5596.63|5596.13|5595.26|5594.76|514
1724873560000|2024-08-28 19:32:40|5596.01|5595.51|5596.26|5595.76|5596.38|5595.88|5595.88|5595.38|226
1724873570000|2024-08-28 19:32:50|5596.38|5595.88|5596.51|5596.01|5596.51|5596.01|5595.76|5595.26|254
1724873580000|2024-08-28 19:33:00|5596.26|5595.76|5595.51|5595.01|5596.26|5595.76|5595.51|5595.01|247
1724873590000|2024-08-28 19:33:10|5595.76|5595.26|5595.01|5594.51|5596.01|5595.51|5594.51|5594.01|632
1724873600000|2024-08-28 19:33:20|5595.26|5594.76|5595.76|5595.26|5596.01|5595.51|5595.26|5594.76|219
1724873610000|2024-08-28 19:33:30|5596.01|5595.51|5595.51|5595.01|5596.01|5595.51|5595.26|5594.76|340
1724873620000|2024-08-28 19:33:40|5595.76|5595.26|5596.01|5595.51|5596.26|5595.76|5595.76|5595.26|188
1724873630000|2024-08-28 19:33:50|5596.13|5595.63|5597.01|5596.51|5597.01|5596.51|5596.01|5595.51|255
1724873640000|2024-08-28 19:34:00|5596.76|5596.26|5597.26|5596.76|5597.26|5596.76|5596.51|5596.01|243
1724873650000|2024-08-28 19:34:10|5597.01|5596.51|5596.76|5596.26|5597.01|5596.51|5596.76|5596.26|127
1724873660000|2024-08-28 19:34:20|5596.63|5596.13|5595.51|5595.01|5596.63|5596.13|5595.51|5595.01|441
1724873670000|2024-08-28 19:34:30|5595.26|5594.76|5595.26|5594.76|5595.76|5595.26|5595.01|5594.51|490
1724873680000|2024-08-28 19:34:40|5595.01|5594.51|5595.01|5594.51|5595.13|5594.63|5594.26|5593.76|309
1724873690000|2024-08-28 19:34:50|5595.13|5594.63|5595.26|5594.76|5595.26|5594.76|5595.13|5594.63|232
1724873700000|2024-08-28 19:35:00|5595.01|5594.51|5594.01|5593.51|5595.76|5595.26|5594.01|5593.51|628
1724873710000|2024-08-28 19:35:10|5594.13|5593.63|5594.76|5594.26|5595.01|5594.51|5594.13|5593.63|257
1724873720000|2024-08-28 19:35:20|5594.63|5594.13|5593.76|5593.26|5594.76|5594.26|5593.76|5593.26|273
1724873730000|2024-08-28 19:35:30|5593.63|5593.13|5593.01|5592.51|5593.63|5593.13|5592.51|5592.01|604
1724873740000|2024-08-28 19:35:40|5592.76|5592.26|5593.51|5593.01|5593.51|5593.01|5592.76|5592.26|319
1724873750000|2024-08-28 19:35:50|5593.26|5592.76|5593.51|5593.01|5593.76|5593.26|5593.13|5592.63|298
1724873760000|2024-08-28 19:36:00|5593.26|5592.76|5593.76|5593.26|5594.38|5593.88|5593.26|5592.76|457
1724873770000|2024-08-28 19:36:10|5593.51|5593.01|5593.76|5593.26|5593.76|5593.26|5593.51|5593.01|129
1724873780000|2024-08-28 19:36:20|5593.63|5593.13|5593.76|5593.26|5594.01|5593.51|5593.51|5593.01|199
1724873790000|2024-08-28 19:36:30|5593.88|5593.38|5593.76|5593.26|5594.51|5594.01|5593.76|5593.26|158
1724873800000|2024-08-28 19:36:40|5593.51|5593.01|5594.26|5593.76|5594.51|5594.01|5593.51|5593.01|194
1724873810000|2024-08-28 19:36:50|5594.01|5593.51|5593.76|5593.26|5594.01|5593.51|5593.51|5593.01|208
1724873820000|2024-08-28 19:37:00|5593.88|5593.38|5592.76|5592.26|5594.01|5593.51|5592.51|5592.01|304
1724873830000|2024-08-28 19:37:10|5592.88|5592.38|5593.76|5593.26|5593.76|5593.26|5592.88|5592.38|189
1724873840000|2024-08-28 19:37:20|5594.01|5593.51|5594.76|5594.26|5594.76|5594.26|5593.76|5593.26|257
1724873850000|2024-08-28 19:37:30|5595.01|5594.51|5594.51|5594.01|5595.01|5594.51|5594.51|5594.01|194
1724873860000|2024-08-28 19:37:40|5595.01|5594.51|5595.76|5595.26|5596.01|5595.51|5595.01|5594.51|247
1724873870000|2024-08-28 19:37:50|5596.01|5595.51|5595.76|5595.26|5596.01|5595.51|5595.51|5595.01|191
1724873880000|2024-08-28 19:38:00|5595.63|5595.13|5595.76|5595.26|5596.26|5595.76|5595.63|5595.13|246
1724873890000|2024-08-28 19:38:10|5596.01|5595.51|5595.76|5595.26|5596.01|5595.51|5595.51|5595.01|116
1724873900000|2024-08-28 19:38:20|5595.51|5595.01|5595.76|5595.26|5595.76|5595.26|5595.51|5595.01|95
1724873910000|2024-08-28 19:38:30|5595.51|5595.01|5594.26|5593.76|5595.51|5595.01|5594.26|5593.76|291
1724873920000|2024-08-28 19:38:40|5594.01|5593.51|5593.51|5593.01|5594.01|5593.51|5593.51|5593.01|309
1724873930000|2024-08-28 19:38:50|5593.76|5593.26|5593.26|5592.76|5593.76|5593.26|5593.01|5592.51|142
1724873940000|2024-08-28 19:39:00|5593.01|5592.51|5592.26|5591.76|5593.26|5592.76|5591.76|5591.26|361
1724873950000|2024-08-28 19:39:10|5591.76|5591.26|5592.51|5592.01|5592.51|5592.01|5591.76|5591.26|261
1724873960000|2024-08-28 19:39:20|5592.38|5591.88|5592.76|5592.26|5592.76|5592.26|5592.26|5591.76|232
1724873970000|2024-08-28 19:39:30|5592.88|5592.38|5592.51|5592.01|5593.01|5592.51|5592.13|5591.63|207
1724873980000|2024-08-28 19:39:40|5592.38|5591.88|5592.76|5592.26|5592.76|5592.26|5592.38|5591.88|207
1724873990000|2024-08-28 19:39:50|5593.01|5592.51|5593.26|5592.76|5593.26|5592.76|5593.01|5592.51|278
1724874000000|2024-08-28 19:40:00|5593.13|5592.63|5593.76|5593.26|5593.76|5593.26|5592.26|5591.76|476
1724874010000|2024-08-28 19:40:10|5593.26|5592.76|5593.51|5593.01|5594.01|5593.51|5593.26|5592.76|292
1724874020000|2024-08-28 19:40:20|5593.63|5593.13|5593.76|5593.26|5594.01|5593.51|5593.63|5593.13|118
1724874030000|2024-08-28 19:40:30|5593.88|5593.38|5593.76|5593.26|5594.01|5593.51|5593.01|5592.51|335
1724874040000|2024-08-28 19:40:40|5593.63|5593.13|5593.76|5593.26|5593.76|5593.26|5593.51|5593.01|121
1724874050000|2024-08-28 19:40:50|5594.01|5593.51|5594.01|5593.51|5594.51|5594.01|5593.51|5593.01|320
1724874060000|2024-08-28 19:41:00|5594.13|5593.63|5594.01|5593.51|5594.26|5593.76|5593.76|5593.26|251
1724874070000|2024-08-28 19:41:10|5593.76|5593.26|5593.26|5592.76|5594.01|5593.51|5593.26|5592.76|179
1724874080000|2024-08-28 19:41:20|5593.01|5592.51|5594.26|5593.76|5594.26|5593.76|5593.01|5592.51|330
1724874090000|2024-08-28 19:41:30|5594.01|5593.51|5593.26|5592.76|5594.01|5593.51|5593.26|5592.76|167
1724874100000|2024-08-28 19:41:40|5593.38|5592.88|5594.26|5593.76|5594.26|5593.76|5593.38|5592.88|170
1724874110000|2024-08-28 19:41:50|5594.38|5593.88|5594.76|5594.26|5595.01|5594.51|5594.01|5593.51|195
1724874120000|2024-08-28 19:42:00|5594.51|5594.01|5594.76|5594.26|5595.01|5594.51|5594.51|5594.01|403
1724874130000|2024-08-28 19:42:10|5594.51|5594.01|5593.51|5593.01|5594.51|5594.01|5593.26|5592.76|267
1724874140000|2024-08-28 19:42:20|5593.76|5593.26|5593.26|5592.76|5593.76|5593.26|5592.76|5592.26|271
1724874150000|2024-08-28 19:42:30|5593.51|5593.01|5593.51|5593.01|5594.26|5593.76|5593.26|5592.76|314
1724874160000|2024-08-28 19:42:40|5593.38|5592.88|5593.26|5592.76|5593.63|5593.13|5593.26|5592.76|184
1724874170000|2024-08-28 19:42:50|5593.51|5593.01|5593.26|5592.76|5593.51|5593.01|5593.01|5592.51|104
1724874180000|2024-08-28 19:43:00|5593.51|5593.01|5593.76|5593.26|5594.01|5593.51|5593.26|5592.76|278
1724874190000|2024-08-28 19:43:10|5593.88|5593.38|5595.26|5594.76|5595.76|5595.26|5593.88|5593.38|523
1724874200000|2024-08-28 19:43:20|5595.13|5594.63|5595.26|5594.76|5595.26|5594.76|5594.76|5594.26|135
1724874210000|2024-08-28 19:43:30|5595.51|5595.01|5596.76|5596.26|5597.01|5596.51|5595.51|5595.01|494
1724874220000|2024-08-28 19:43:40|5596.88|5596.38|5596.51|5596.01|5596.88|5596.38|5596.26|5595.76|409
1724874230000|2024-08-28 19:43:50|5596.26|5595.76|5596.51|5596.01|5596.76|5596.26|5596.13|5595.63|293
1724874240000|2024-08-28 19:44:00|5596.76|5596.26|5596.01|5595.51|5596.76|5596.26|5596.01|5595.51|239
1724874250000|2024-08-28 19:44:10|5595.76|5595.26|5596.01|5595.51|5596.26|5595.76|5595.76|5595.26|243
1724874260000|2024-08-28 19:44:20|5595.88|5595.38|5596.26|5595.76|5596.26|5595.76|5595.51|5595.01|294
1724874270000|2024-08-28 19:44:30|5596.51|5596.01|5596.01|5595.51|5596.51|5596.01|5595.88|5595.38|274
1724874280000|2024-08-28 19:44:40|5595.76|5595.26|5596.13|5595.63|5596.26|5595.76|5595.76|5595.26|97
1724874290000|2024-08-28 19:44:50|5596.51|5596.01|5596.51|5596.01|5596.51|5596.01|5596.51|5596.01|200
1724874300000|2024-08-28 19:45:00|5596.26|5595.76|5598.76|5598.26|5599.01|5598.51|5596.26|5595.76|1074
1724874310000|2024-08-28 19:45:10|5598.51|5598.01|5599.51|5599.01|5600.01|5599.51|5598.26|5597.76|1251
1724874320000|2024-08-28 19:45:20|5599.26|5598.76|5599.01|5598.51|5599.26|5598.76|5598.76|5598.26|536
1724874330000|2024-08-28 19:45:30|5598.88|5598.38|5598.51|5598.01|5598.88|5598.38|5598.01|5597.51|448
1724874340000|2024-08-28 19:45:40|5598.76|5598.26|5598.01|5597.51|5598.76|5598.26|5597.76|5597.26|298
1724874350000|2024-08-28 19:45:50|5598.26|5597.76|5598.76|5598.26|5598.76|5598.26|5598.01|5597.51|193
1724874360000|2024-08-28 19:46:00|5598.88|5598.38|5597.76|5597.26|5599.01|5598.51|5597.76|5597.26|550
1724874370000|2024-08-28 19:46:10|5597.51|5597.01|5597.76|5597.26|5597.76|5597.26|5596.51|5596.01|493
1724874380000|2024-08-28 19:46:20|5598.01|5597.51|5598.01|5597.51|5598.51|5598.01|5597.76|5597.26|310
1724874390000|2024-08-28 19:46:30|5597.76|5597.26|5598.26|5597.76|5598.76|5598.26|5597.76|5597.26|245
1724874400000|2024-08-28 19:46:40|5598.01|5597.51|5598.26|5597.76|5599.01|5598.51|5598.01|5597.51|282
1724874410000|2024-08-28 19:46:50|5598.01|5597.51|5598.76|5598.26|5598.76|5598.26|5597.76|5597.26|449
1724874420000|2024-08-28 19:47:00|5598.51|5598.01|5599.01|5598.51|5599.51|5599.01|5598.51|5598.01|476
1724874430000|2024-08-28 19:47:10|5599.26|5598.76|5598.51|5598.01|5599.51|5599.01|5598.26|5597.76|640
1724874440000|2024-08-28 19:47:20|5598.63|5598.13|5599.51|5599.01|5599.51|5599.01|5598.63|5598.13|357
1724874450000|2024-08-28 19:47:30|5599.76|5599.26|5600.01|5599.51|5600.76|5600.26|5599.51|5599.01|834
1724874460000|2024-08-28 19:47:40|5600.26|5599.76|5600.26|5599.76|5600.26|5599.76|5599.26|5598.76|466
1724874470000|2024-08-28 19:47:50|5600.51|5600.01|5600.51|5600.01|5600.76|5600.26|5600.01|5599.51|397
1724874480000|2024-08-28 19:48:00|5600.26|5599.76|5600.51|5600.01|5600.76|5600.26|5599.76|5599.26|692
1724874490000|2024-08-28 19:48:10|5600.76|5600.26|5599.26|5598.76|5600.76|5600.26|5599.26|5598.76|533
1724874500000|2024-08-28 19:48:20|5599.01|5598.51|5598.51|5598.01|5599.01|5598.51|5598.38|5597.88|360
1724874510000|2024-08-28 19:48:30|5598.76|5598.26|5596.26|5595.76|5598.76|5598.26|5596.26|5595.76|674
1724874520000|2024-08-28 19:48:40|5596.51|5596.01|5597.01|5596.51|5597.01|5596.51|5596.51|5596.01|361
1724874530000|2024-08-28 19:48:50|5597.26|5596.76|5598.01|5597.51|5598.13|5597.63|5597.01|5596.51|327
1724874540000|2024-08-28 19:49:00|5598.13|5597.63|5597.26|5596.76|5598.38|5597.88|5597.26|5596.76|492
1724874550000|2024-08-28 19:49:10|5597.13|5596.63|5595.26|5594.76|5597.13|5596.63|5595.01|5594.51|900
1724874560000|2024-08-28 19:49:20|5595.51|5595.01|5595.01|5594.51|5595.51|5595.01|5594.76|5594.26|883
1724874570000|2024-08-28 19:49:30|5594.88|5594.38|5595.51|5595.01|5595.51|5595.01|5593.76|5593.26|999
1724874580000|2024-08-28 19:49:40|5595.38|5594.88|5595.76|5595.26|5595.76|5595.26|5595.26|5594.76|499
1724874590000|2024-08-28 19:49:50|5595.88|5595.38|5596.76|5596.26|5597.13|5596.63|5595.88|5595.38|628
1724874600000|2024-08-28 19:50:00|5597.88|5597.38|5598.01|5597.51|5598.51|5598.01|5597.26|5596.76|2305
1724874610000|2024-08-28 19:50:10|5597.76|5597.26|5595.76|5595.26|5597.76|5597.26|5595.01|5594.51|796
1724874620000|2024-08-28 19:50:20|5595.88|5595.38|5597.01|5596.51|5597.51|5597.01|5595.76|5595.26|636
1724874630000|2024-08-28 19:50:30|5597.26|5596.76|5598.01|5597.51|5598.51|5598.01|5596.76|5596.26|700
1724874640000|2024-08-28 19:50:40|5598.13|5597.63|5596.26|5595.76|5598.26|5597.76|5596.26|5595.76|672
1724874650000|2024-08-28 19:50:50|5596.51|5596.01|5597.76|5597.26|5598.51|5598.01|5596.26|5595.76|898
1724874660000|2024-08-28 19:51:00|5598.01|5597.51|5597.76|5597.26|5598.51|5598.01|5597.51|5597.01|566
1724874670000|2024-08-28 19:51:10|5598.01|5597.51|5598.01|5597.51|5598.26|5597.76|5596.76|5596.26|354
1724874680000|2024-08-28 19:51:20|5597.76|5597.26|5600.51|5600.01|5600.51|5600.01|5597.76|5597.26|786
1724874690000|2024-08-28 19:51:30|5600.26|5599.76|5601.01|5600.51|5601.01|5600.51|5600.01|5599.51|539
1724874700000|2024-08-28 19:51:40|5600.76|5600.26|5601.51|5601.01|5601.51|5601.01|5600.76|5600.26|1105
1724874710000|2024-08-28 19:51:50|5601.26|5600.76|5602.51|5602.01|5602.76|5602.26|5601.01|5600.51|1125
1724874720000|2024-08-28 19:52:00|5602.26|5601.76|5603.51|5603.01|5604.51|5604.01|5602.26|5601.76|1915
1724874730000|2024-08-28 19:52:10|5603.26|5602.76|5601.76|5601.26|5603.26|5602.76|5601.26|5600.76|950
1724874740000|2024-08-28 19:52:20|5601.51|5601.01|5602.01|5601.51|5602.26|5601.76|5601.26|5600.76|696
1724874750000|2024-08-28 19:52:30|5601.76|5601.26|5601.76|5601.26|5602.26|5601.76|5601.26|5600.76|402
1724874760000|2024-08-28 19:52:40|5601.51|5601.01|5601.76|5601.26|5602.26|5601.76|5601.51|5601.01|745
1724874770000|2024-08-28 19:52:50|5602.01|5601.51|5601.38|5600.88|5602.51|5602.01|5601.26|5600.76|530
1724874780000|2024-08-28 19:53:00|5601.26|5600.76|5602.01|5601.51|5602.01|5601.51|5600.76|5600.26|485
1724874790000|2024-08-28 19:53:10|5601.51|5601.01|5601.76|5601.26|5601.76|5601.26|5600.51|5600.01|466
1724874800000|2024-08-28 19:53:20|5601.88|5601.38|5602.76|5602.26|5602.76|5602.26|5601.76|5601.26|419
1724874810000|2024-08-28 19:53:30|5602.88|5602.38|5603.26|5602.76|5603.26|5602.76|5602.76|5602.26|551
1724874820000|2024-08-28 19:53:40|5602.76|5602.26|5603.01|5602.51|5603.01|5602.51|5602.51|5602.01|462
1724874830000|2024-08-28 19:53:50|5602.76|5602.26|5602.26|5601.76|5603.01|5602.51|5602.26|5601.76|475
1724874840000|2024-08-28 19:54:00|5601.26|5600.76|5600.51|5600.01|5601.38|5600.88|5600.26|5599.76|780
1724874850000|2024-08-28 19:54:10|5599.76|5599.26|5599.01|5598.51|5599.76|5599.26|5598.01|5597.51|1045
1724874860000|2024-08-28 19:54:20|5599.26|5598.76|5598.26|5597.76|5599.38|5598.88|5598.26|5597.76|641
1724874870000|2024-08-28 19:54:30|5598.01|5597.51|5598.01|5597.51|5598.01|5597.51|5597.51|5597.01|841
1724874880000|2024-08-28 19:54:40|5600.01|5599.51|5600.26|5599.76|5600.26|5599.76|5599.01|5598.51|1399
1724874890000|2024-08-28 19:54:50|5600.51|5600.01|5601.01|5600.51|5601.01|5600.51|5600.01|5599.51|1097
1724874900000|2024-08-28 19:55:00|5599.38|5598.88|5597.76|5597.26|5599.38|5598.88|5596.76|5596.26|2045
1724874910000|2024-08-28 19:55:10|5598.01|5597.51|5598.26|5597.76|5598.51|5598.01|5597.01|5596.51|1113
1724874920000|2024-08-28 19:55:20|5598.01|5597.51|5598.26|5597.76|5598.26|5597.76|5597.38|5596.88|669
1724874930000|2024-08-28 19:55:30|5598.51|5598.01|5599.26|5598.76|5599.26|5598.76|5598.26|5597.76|782
1724874940000|2024-08-28 19:55:40|5599.51|5599.01|5598.51|5598.01|5599.76|5599.26|5598.51|5598.01|678
1724874950000|2024-08-28 19:55:50|5598.26|5597.76|5599.51|5599.01|5599.51|5599.01|5598.26|5597.76|603
1724874960000|2024-08-28 19:56:00|5599.26|5598.76|5600.76|5600.26|5600.76|5600.26|5599.26|5598.76|1285
1724874970000|2024-08-28 19:56:10|5601.01|5600.51|5600.26|5599.76|5601.01|5600.51|5600.01|5599.51|556
1724874980000|2024-08-28 19:56:20|5600.51|5600.01|5600.76|5600.26|5601.01|5600.51|5600.51|5600.01|851
1724874990000|2024-08-28 19:56:30|5600.51|5600.01|5600.76|5600.26|5601.01|5600.51|5600.01|5599.51|1090
1724875000000|2024-08-28 19:56:40|5600.51|5600.01|5601.01|5600.51|5601.01|5600.51|5600.51|5600.01|643
1724875010000|2024-08-28 19:56:50|5601.26|5600.76|5601.26|5600.76|5601.26|5600.76|5600.76|5600.26|1150
1724875020000|2024-08-28 19:57:00|5601.01|5600.51|5596.76|5596.26|5601.01|5600.51|5596.51|5596.01|1504
1724875030000|2024-08-28 19:57:10|5597.01|5596.51|5598.26|5597.76|5598.51|5598.01|5596.26|5595.76|1154
1724875040000|2024-08-28 19:57:20|5598.01|5597.51|5598.76|5598.26|5598.76|5598.26|5597.76|5597.26|919
1724875050000|2024-08-28 19:57:30|5598.51|5598.01|5598.26|5597.76|5598.51|5598.01|5598.26|5597.76|675
1724875060000|2024-08-28 19:57:40|5598.51|5598.01|5598.51|5598.01|5598.76|5598.26|5598.26|5597.76|543
1724875070000|2024-08-28 19:57:50|5598.76|5598.26|5598.01|5597.51|5599.26|5598.76|5598.01|5597.51|619
1724875080000|2024-08-28 19:58:00|5598.26|5597.76|5598.76|5598.26|5599.01|5598.51|5598.01|5597.51|1208
1724875090000|2024-08-28 19:58:10|5598.51|5598.01|5598.01|5597.51|5599.01|5598.51|5597.76|5597.26|909
1724875100000|2024-08-28 19:58:20|5597.76|5597.26|5597.01|5596.51|5597.76|5597.26|5596.26|5595.76|1363
1724875110000|2024-08-28 19:58:30|5597.26|5596.76|5597.01|5596.51|5597.76|5597.26|5596.76|5596.26|980
1724875120000|2024-08-28 19:58:40|5597.26|5596.76|5597.51|5597.01|5597.76|5597.26|5596.76|5596.26|989
1724875130000|2024-08-28 19:58:50|5597.26|5596.76|5595.76|5595.26|5597.76|5597.26|5595.01|5594.51|1763
1724875140000|2024-08-28 19:59:00|5594.51|5594.01|5596.01|5595.51|5596.51|5596.01|5594.51|5594.01|2765
1724875150000|2024-08-28 19:59:10|5595.76|5595.26|5596.01|5595.51|5596.26|5595.76|5595.01|5594.51|2200
1724875160000|2024-08-28 19:59:20|5595.76|5595.26|5595.51|5595.01|5596.51|5596.01|5595.26|5594.76|2426
1724875170000|2024-08-28 19:59:30|5595.01|5594.51|5593.26|5592.76|5595.76|5595.26|5593.01|5592.51|5477
1724875180000|2024-08-28 19:59:40|5593.01|5592.51|5592.76|5592.26|5593.26|5592.76|5592.01|5591.51|6110
1724875190000|2024-08-28 19:59:50|5593.01|5592.51|5594.51|5594.01|5594.51|5594.01|5592.26|5591.76|17390
1724875200000|2024-08-28 20:00:00|5594.23|5593.73|5593.08|5592.38|5595.83|5595.13|5592.33|5591.63|11623
1724875210000|2024-08-28 20:00:10|5593.33|5592.63|5591.08|5590.38|5594.83|5594.13|5590.83|5590.13|3391
1724875220000|2024-08-28 20:00:20|5590.83|5590.13|5590.83|5590.13|5591.58|5590.88|5590.33|5589.63|1933
1724875230000|2024-08-28 20:00:30|5590.58|5589.88|5590.58|5589.88|5591.58|5590.88|5590.08|5589.38|2265
1724875240000|2024-08-28 20:00:40|5590.83|5590.13|5588.08|5587.38|5590.83|5590.13|5587.58|5586.88|1936
1724875250000|2024-08-28 20:00:50|5587.58|5586.88|5587.45|5586.75|5588.83|5588.13|5587.45|5586.75|2008
1724875260000|2024-08-28 20:01:00|5588.08|5587.38|5587.08|5586.38|5588.58|5587.88|5586.58|5585.88|3127
1724875270000|2024-08-28 20:01:10|5587.2|5586.5|5583.58|5582.88|5587.33|5586.63|5583.58|5582.88|1698
1724875280000|2024-08-28 20:01:20|5583.33|5582.63|5585.08|5584.38|5585.58|5584.88|5583.08|5582.38|1655
1724875290000|2024-08-28 20:01:30|5585.33|5584.63|5586.83|5586.13|5586.83|5586.13|5585.08|5584.38|1346
1724875300000|2024-08-28 20:01:40|5587.08|5586.38|5586.08|5585.38|5587.83|5587.13|5586.08|5585.38|939
1724875310000|2024-08-28 20:01:50|5585.95|5585.25|5587.08|5586.38|5587.33|5586.63|5585.58|5584.88|490
1724875320000|2024-08-28 20:02:00|5586.83|5586.13|5586.58|5585.88|5587.08|5586.38|5585.83|5585.13|607
1724875330000|2024-08-28 20:02:10|5586.7|5586|5588.7|5588|5588.83|5588.13|5586.7|5586|545
1724875340000|2024-08-28 20:02:20|5588.58|5587.88|5588.33|5587.63|5588.95|5588.25|5588.08|5587.38|426
1724875350000|2024-08-28 20:02:30|5588.45|5587.75|5588.83|5588.13|5588.83|5588.13|5587.58|5586.88|474
1724875360000|2024-08-28 20:02:40|5588.95|5588.25|5589.08|5588.38|5589.83|5589.13|5588.58|5587.88|601
1724875370000|2024-08-28 20:02:50|5588.95|5588.25|5589.58|5588.88|5589.58|5588.88|5588.83|5588.13|306
1724875380000|2024-08-28 20:03:00|5589.83|5589.13|5589.83|5589.13|5590.33|5589.63|5589.83|5589.13|276
1724875390000|2024-08-28 20:03:10|5589.58|5588.88|5589.33|5588.63|5589.58|5588.88|5589.33|5588.63|191
1724875400000|2024-08-28 20:03:20|5589.58|5588.88|5589.08|5588.38|5589.58|5588.88|5588.83|5588.13|313
1724875410000|2024-08-28 20:03:30|5588.83|5588.13|5588.58|5587.88|5589.08|5588.38|5588.33|5587.63|275
1724875420000|2024-08-28 20:03:40|5588.83|5588.13|5589.08|5588.38|5589.33|5588.63|5588.83|5588.13|414
1724875430000|2024-08-28 20:03:50|5589.33|5588.63|5589.58|5588.88|5590.33|5589.63|5589.2|5588.5|221
1724875440000|2024-08-28 20:04:00|5589.33|5588.63|5589.83|5589.13|5590.2|5589.5|5589.08|5588.38|262
1724875450000|2024-08-28 20:04:10|5589.58|5588.88|5589.83|5589.13|5589.83|5589.13|5589.08|5588.38|133
1724875460000|2024-08-28 20:04:20|5589.58|5588.88|5589.45|5588.75|5589.83|5589.13|5589.33|5588.63|139
1724875470000|2024-08-28 20:04:30|5589.58|5588.88|5589.58|5588.88|5590.08|5589.38|5589.58|5588.88|188
1724875480000|2024-08-28 20:04:40|5589.83|5589.13|5589.33|5588.63|5589.83|5589.13|5589.33|5588.63|211
1724875490000|2024-08-28 20:04:50|5589.58|5588.88|5589.58|5588.88|5589.83|5589.13|5589.58|5588.88|117
1724875500000|2024-08-28 20:05:00|5589.08|5588.38|5588.58|5587.88|5589.58|5588.88|5587.83|5587.13|698
1724875510000|2024-08-28 20:05:10|5588.83|5588.13|5587.83|5587.13|5588.83|5588.13|5587.83|5587.13|277
1724875520000|2024-08-28 20:05:20|5588.33|5587.63|5588.08|5587.38|5588.33|5587.63|5587.58|5586.88|345
1724875530000|2024-08-28 20:05:30|5587.83|5587.13|5587.83|5587.13|5588.08|5587.38|5587.58|5586.88|270
1724875540000|2024-08-28 20:05:40|5588.08|5587.38|5587.33|5586.63|5588.33|5587.63|5587.08|5586.38|281
1724875550000|2024-08-28 20:05:50|5588.08|5587.38|5589.08|5588.38|5589.83|5589.13|5588.08|5587.38|456
1724875560000|2024-08-28 20:06:00|5589.33|5588.63|5589.58|5588.88|5589.58|5588.88|5589.08|5588.38|216
1724875570000|2024-08-28 20:06:10|5589.83|5589.13|5590.08|5589.38|5590.08|5589.38|5589.58|5588.88|158
1724875580000|2024-08-28 20:06:20|5590.33|5589.63|5590.08|5589.38|5590.83|5590.13|5590.08|5589.38|339
1724875590000|2024-08-28 20:06:30|5590.33|5589.63|5590.33|5589.63|5590.33|5589.63|5590.08|5589.38|103
1724875600000|2024-08-28 20:06:40|5590.08|5589.38|5589.83|5589.13|5590.33|5589.63|5589.83|5589.13|102
1724875610000|2024-08-28 20:06:50|5589.58|5588.88|5588.08|5587.38|5589.83|5589.13|5588.08|5587.38|361
1724875620000|2024-08-28 20:07:00|5588.33|5587.63|5587.83|5587.13|5588.33|5587.63|5587.83|5587.13|335
1724875630000|2024-08-28 20:07:10|5588.08|5587.38|5588.33|5587.63|5588.45|5587.75|5587.83|5587.13|173
1724875640000|2024-08-28 20:07:20|5588.08|5587.38|5587.83|5587.13|5588.08|5587.38|5587.83|5587.13|117
1724875650000|2024-08-28 20:07:30|5587.58|5586.88|5587.58|5586.88|5587.58|5586.88|5587.33|5586.63|263
1724875660000|2024-08-28 20:07:40|5587.33|5586.63|5587.58|5586.88|5587.58|5586.88|5587.33|5586.63|51
1724875670000|2024-08-28 20:07:50|5587.33|5586.63|5587.95|5587.25|5587.95|5587.25|5587.33|5586.63|104
1724875680000|2024-08-28 20:08:00|5588.08|5587.38|5587.83|5587.13|5588.58|5587.88|5587.58|5586.88|263
1724875690000|2024-08-28 20:08:10|5587.7|5587|5588.08|5587.38|5588.08|5587.38|5587.58|5586.88|74
1724875700000|2024-08-28 20:08:20|5587.83|5587.13|5588.08|5587.38|5588.08|5587.38|5587.83|5587.13|111
1724875710000|2024-08-28 20:08:30|5588.2|5587.5|5588.58|5587.88|5588.58|5587.88|5588.08|5587.38|141
1724875720000|2024-08-28 20:08:40|5588.33|5587.63|5588.08|5587.38|5588.33|5587.63|5587.83|5587.13|125
1724875730000|2024-08-28 20:08:50|5587.95|5587.25|5588.33|5587.63|5588.33|5587.63|5587.95|5587.25|78
1724875740000|2024-08-28 20:09:00|5588.45|5587.75|5588.83|5588.13|5588.83|5588.13|5588.33|5587.63|151
1724875750000|2024-08-28 20:09:10|5588.58|5587.88|5588.58|5587.88|5588.58|5587.88|5588.33|5587.63|92
1724875760000|2024-08-28 20:09:20|5588.33|5587.63|5588.58|5587.88|5588.83|5588.13|5588.33|5587.63|123
1724875770000|2024-08-28 20:09:30|5588.45|5587.75|5587.7|5587|5588.58|5587.88|5587.7|5587|262
1724875780000|2024-08-28 20:09:40|5587.83|5587.13|5587.58|5586.88|5587.83|5587.13|5587.33|5586.63|174
1724875790000|2024-08-28 20:09:50|5587.33|5586.63|5587.33|5586.63|5587.83|5587.13|5587.33|5586.63|194
1724875800000|2024-08-28 20:10:00|5587.58|5586.88|5587.83|5587.13|5588.58|5587.88|5587.58|5586.88|300
1724875810000|2024-08-28 20:10:10|5587.7|5587|5587.33|5586.63|5587.83|5587.13|5587.33|5586.63|311
1724875820000|2024-08-28 20:10:20|5587.45|5586.75|5587.58|5586.88|5587.58|5586.88|5586.2|5585.5|418
1724875830000|2024-08-28 20:10:30|5587.83|5587.13|5587.58|5586.88|5587.83|5587.13|5587.45|5586.75|244
1724875840000|2024-08-28 20:10:40|5587.33|5586.63|5587.83|5587.13|5587.83|5587.13|5587.33|5586.63|89
1724875850000|2024-08-28 20:10:50|5587.95|5587.25|5587.58|5586.88|5587.95|5587.25|5587.58|5586.88|54
1724875860000|2024-08-28 20:11:00|5587.83|5587.13|5589.08|5588.38|5589.08|5588.38|5587.83|5587.13|141
1724875870000|2024-08-28 20:11:10|5589.33|5588.63|5588.95|5588.25|5589.33|5588.63|5588.83|5588.13|195
1724875880000|2024-08-28 20:11:20|5588.83|5588.13|5589.83|5589.13|5589.83|5589.13|5588.83|5588.13|353
1724875890000|2024-08-28 20:11:30|5590.08|5589.38|5590.33|5589.63|5590.33|5589.63|5589.83|5589.13|141
1724875900000|2024-08-28 20:11:40|5590.08|5589.38|5589.58|5588.88|5590.58|5589.88|5589.33|5588.63|146
1724875910000|2024-08-28 20:11:50|5589.7|5589|5589.83|5589.13|5589.83|5589.13|5589.58|5588.88|68
1724875920000|2024-08-28 20:12:00|5589.58|5588.88|5587.83|5587.13|5589.58|5588.88|5587.83|5587.13|206
1724875930000|2024-08-28 20:12:10|5587.95|5587.25|5588.33|5587.63|5588.33|5587.63|5587.83|5587.13|188
1724875940000|2024-08-28 20:12:20|5588.58|5587.88|5587.33|5586.63|5588.58|5587.88|5587.33|5586.63|196
1724875950000|2024-08-28 20:12:30|5587.45|5586.75|5587.33|5586.63|5587.58|5586.88|5587.33|5586.63|123
1724875960000|2024-08-28 20:12:40|5587.08|5586.38|5587.33|5586.63|5587.58|5586.88|5587.08|5586.38|62
1724875970000|2024-08-28 20:12:50|5587.08|5586.38|5587.33|5586.63|5587.45|5586.75|5587.08|5586.38|86
1724875980000|2024-08-28 20:13:00|5587.45|5586.75|5587.33|5586.63|5587.83|5587.13|5587.33|5586.63|133
1724875990000|2024-08-28 20:13:10|5587.58|5586.88|5588.08|5587.38|5588.08|5587.38|5587.33|5586.63|121
1724876000000|2024-08-28 20:13:20|5587.95|5587.25|5588.08|5587.38|5588.08|5587.38|5587.58|5586.88|66
1724876010000|2024-08-28 20:13:30|5588.33|5587.63|5589.08|5588.38|5589.08|5588.38|5588.33|5587.63|129
1724876020000|2024-08-28 20:13:40|5589.33|5588.63|5590.08|5589.38|5590.08|5589.38|5589.2|5588.5|141
1724876030000|2024-08-28 20:13:50|5590.33|5589.63|5589.08|5588.38|5590.33|5589.63|5588.58|5587.88|273
1724876040000|2024-08-28 20:14:00|5589.33|5588.63|5589.08|5588.38|5589.58|5588.88|5589.08|5588.38|148
1724876050000|2024-08-28 20:14:10|5588.83|5588.13|5589.08|5588.38|5589.08|5588.38|5588.83|5588.13|99
1724876060000|2024-08-28 20:14:20|5589.2|5588.5|5588.58|5587.88|5589.2|5588.5|5588.58|5587.88|216
1724876070000|2024-08-28 20:14:30|5588.45|5587.75|5588.58|5587.88|5588.58|5587.88|5588.33|5587.63|172
1724876080000|2024-08-28 20:14:40|5588.7|5588|5589.58|5588.88|5589.58|5588.88|5588.7|5588|271
1724876090000|2024-08-28 20:14:50|5589.45|5588.75|5589.58|5588.88|5589.58|5588.88|5589.2|5588.5|257
1724876100000|2024-08-28 20:15:00|5589.83|5589.13|5588.83|5588.13|5589.83|5589.13|5588.83|5588.13|173
1724876110000|2024-08-28 20:15:10|5588.95|5588.25|5588.83|5588.13|5589.08|5588.38|5588.83|5588.13|24
1724876120000|2024-08-28 20:15:20|5588.95|5588.25|5589.08|5588.38|5589.08|5588.38|5588.83|5588.13|54
1724876130000|2024-08-28 20:15:30|5589.58|5588.88|5590.08|5589.38|5590.08|5589.38|5589.33|5588.63|205
1724876140000|2024-08-28 20:15:40|5589.95|5589.25|5590.08|5589.38|5590.33|5589.63|5589.58|5588.88|251
1724876150000|2024-08-28 20:15:50|5590.33|5589.63|5589.83|5589.13|5590.45|5589.75|5589.83|5589.13|110
1724876160000|2024-08-28 20:16:00|5589.95|5589.25|5589.58|5588.88|5590.2|5589.5|5589.58|5588.88|55
1724876170000|2024-08-28 20:16:10|5589.83|5589.13|5589.83|5589.13|5589.95|5589.25|5589.58|5588.88|22
1724876180000|2024-08-28 20:16:20|5589.7|5589|5589.83|5589.13|5590.58|5589.88|5589.58|5588.88|177
1724876190000|2024-08-28 20:16:30|5589.58|5588.88|5589.83|5589.13|5589.83|5589.13|5589.45|5588.75|94
1724876200000|2024-08-28 20:16:40|5589.58|5588.88|5589.7|5589|5589.83|5589.13|5589.58|5588.88|50
1724876210000|2024-08-28 20:16:50|5589.58|5588.88|5589.33|5588.63|5589.58|5588.88|5589.08|5588.38|100
1724876220000|2024-08-28 20:17:00|5589.45|5588.75|5588.95|5588.25|5589.83|5589.13|5588.95|5588.25|98
1724876230000|2024-08-28 20:17:10|5589.08|5588.38|5589.08|5588.38|5589.2|5588.5|5589.08|5588.38|26
1724876240000|2024-08-28 20:17:20|5588.83|5588.13|5589.08|5588.38|5589.08|5588.38|5588.83|5588.13|37
1724876250000|2024-08-28 20:17:30|5589.33|5588.63|5589.83|5589.13|5589.83|5589.13|5589.33|5588.63|42
1724876260000|2024-08-28 20:17:40|5590.2|5589.5|5590.2|5589.5|5590.33|5589.63|5590.2|5589.5|44
1724876270000|2024-08-28 20:17:50|5590.08|5589.38|5589.33|5588.63|5590.08|5589.38|5589.2|5588.5|305
1724876280000|2024-08-28 20:18:00|5589.45|5588.75|5590.08|5589.38|5590.33|5589.63|5589.45|5588.75|56
1724876290000|2024-08-28 20:18:10|5590.33|5589.63|5590.58|5589.88|5591.08|5590.38|5590.33|5589.63|136
1724876300000|2024-08-28 20:18:20|5590.45|5589.75|5590.58|5589.88|5590.58|5589.88|5590.33|5589.63|63
1724876310000|2024-08-28 20:18:30|5590.45|5589.75|5591.08|5590.38|5591.33|5590.63|5590.45|5589.75|329
1724876320000|2024-08-28 20:18:40|5590.95|5590.25|5592.08|5591.38|5592.08|5591.38|5590.95|5590.25|197
1724876330000|2024-08-28 20:18:50|5591.95|5591.25|5593.58|5592.88|5593.58|5592.88|5591.95|5591.25|316
1724876340000|2024-08-28 20:19:00|5593.45|5592.75|5592.7|5592|5594.45|5593.75|5592.2|5591.5|272
1724876350000|2024-08-28 20:19:10|5592.58|5591.88|5593.2|5592.5|5593.58|5592.88|5592.45|5591.75|278
1724876360000|2024-08-28 20:19:20|5593.58|5592.88|5593.83|5593.13|5593.95|5593.25|5593.33|5592.63|101
1724876370000|2024-08-28 20:19:30|5594.83|5594.13|5594.95|5594.25|5594.95|5594.25|5594.08|5593.38|201
1724876380000|2024-08-28 20:19:40|5595.08|5594.38|5595.33|5594.63|5595.45|5594.75|5594.58|5593.88|73
1724876390000|2024-08-28 20:19:50|5595.58|5594.88|5596.2|5595.5|5596.2|5595.5|5595.2|5594.5|149
1724876400000|2024-08-28 20:20:00|5595.58|5594.88|5575.45|5574.75|5596.45|5595.75|5575.45|5574.75|1463
1724876410000|2024-08-28 20:20:10|5576.2|5575.5|5591.2|5590.5|5591.2|5590.5|5570.2|5569.5|403
1724876420000|2024-08-28 20:20:20|5592.45|5591.75|5590.33|5589.63|5592.95|5592.25|5583.95|5583.25|474
1724876430000|2024-08-28 20:20:30|5589.83|5589.13|5580.08|5579.38|5589.83|5589.13|5576.83|5576.13|560
1724876440000|2024-08-28 20:20:40|5580.7|5580|5591.7|5591|5595.83|5595.13|5580.7|5580|801
1724876450000|2024-08-28 20:20:50|5591.45|5590.75|5594.95|5594.25|5597.83|5597.13|5590.7|5590|695
1724876460000|2024-08-28 20:21:00|5592.95|5592.25|5591.95|5591.25|5596.7|5596|5591.33|5590.63|1076
1724876470000|2024-08-28 20:21:10|5592.2|5591.5|5590.83|5590.13|5592.7|5592|5586.45|5585.75|824
1724876480000|2024-08-28 20:21:20|5590.95|5590.25|5589.7|5589|5592.08|5591.38|5588.45|5587.75|1072
1724876490000|2024-08-28 20:21:30|5589.95|5589.25|5591.45|5590.75|5591.45|5590.75|5589.45|5588.75|467
1724876500000|2024-08-28 20:21:40|5592.33|5591.63|5595.33|5594.63|5598.45|5597.75|5591.7|5591|2723
1724876510000|2024-08-28 20:21:50|5594.95|5594.25|5594.2|5593.5|5598.45|5597.75|5594.2|5593.5|1289
1724876520000|2024-08-28 20:22:00|5594.08|5593.38|5594.33|5593.63|5596.58|5595.88|5593.95|5593.25|755
1724876530000|2024-08-28 20:22:10|5593.95|5593.25|5591.7|5591|5596.45|5595.75|5591.45|5590.75|891
1724876540000|2024-08-28 20:22:20|5591.83|5591.13|5593.58|5592.88|5594.08|5593.38|5591.7|5591|654
1724876550000|2024-08-28 20:22:30|5592.83|5592.13|5592.08|5591.38|5592.95|5592.25|5590.45|5589.75|471
1724876560000|2024-08-28 20:22:40|5592.2|5591.5|5590.45|5589.75|5592.58|5591.88|5589.45|5588.75|699
1724876570000|2024-08-28 20:22:50|5590.58|5589.88|5590.08|5589.38|5591.7|5591|5588.33|5587.63|994
1724876580000|2024-08-28 20:23:00|5590.2|5589.5|5588.33|5587.63|5590.45|5589.75|5588.33|5587.63|714
1724876590000|2024-08-28 20:23:10|5588.58|5587.88|5589.7|5589|5590.45|5589.75|5588.33|5587.63|607
1724876600000|2024-08-28 20:23:20|5589.58|5588.88|5585.33|5584.63|5589.58|5588.88|5584.83|5584.13|1928
1724876610000|2024-08-28 20:23:30|5585.58|5584.88|5582.33|5581.63|5586.2|5585.5|5581.2|5580.5|1097
1724876620000|2024-08-28 20:23:40|5581.58|5580.88|5578.95|5578.25|5583.95|5583.25|5578.95|5578.25|923
1724876630000|2024-08-28 20:23:50|5579.33|5578.63|5578.83|5578.13|5580.95|5580.25|5578.33|5577.63|698
1724876640000|2024-08-28 20:24:00|5579.2|5578.5|5578.7|5578|5580.45|5579.75|5578.08|5577.38|962
1724876650000|2024-08-28 20:24:10|5578.45|5577.75|5576.2|5575.5|5579.08|5578.38|5575.83|5575.13|659
1724876660000|2024-08-28 20:24:20|5576.08|5575.38|5571.2|5570.5|5576.08|5575.38|5570.83|5570.13|1326
1724876670000|2024-08-28 20:24:30|5571.45|5570.75|5568.45|5567.75|5571.7|5571|5566.95|5566.25|1552
1724876680000|2024-08-28 20:24:40|5568.33|5567.63|5567.33|5566.63|5568.95|5568.25|5566.83|5566.13|1051
1724876690000|2024-08-28 20:24:50|5567.08|5566.38|5566.7|5566|5567.2|5566.5|5565.58|5564.88|1422
1724876700000|2024-08-28 20:25:00|5566.45|5565.75|5559.58|5558.88|5566.83|5566.13|5559.58|5558.88|1977
1724876710000|2024-08-28 20:25:10|5559.83|5559.13|5561.33|5560.63|5561.95|5561.25|5559.33|5558.63|1342
1724876720000|2024-08-28 20:25:20|5561.7|5561|5562.7|5562|5563.08|5562.38|5560.33|5559.63|966
1724876730000|2024-08-28 20:25:30|5562.95|5562.25|5566.08|5565.38|5566.2|5565.5|5562.33|5561.63|1042
1724876740000|2024-08-28 20:25:40|5565.45|5564.75|5568.7|5568|5568.7|5568|5565.45|5564.75|767
1724876750000|2024-08-28 20:25:50|5568.83|5568.13|5570.2|5569.5|5571.83|5571.13|5568.83|5568.13|1118
1724876760000|2024-08-28 20:26:00|5570.58|5569.88|5573.58|5572.88|5573.58|5572.88|5569.2|5568.5|1071
1724876770000|2024-08-28 20:26:10|5573.2|5572.5|5577.95|5577.25|5577.95|5577.25|5572.83|5572.13|778
1724876780000|2024-08-28 20:26:20|5576.95|5576.25|5580.08|5579.38|5580.45|5579.75|5576.45|5575.75|1298
1724876790000|2024-08-28 20:26:30|5580.58|5579.88|5581.08|5580.38|5581.08|5580.38|5578.7|5578|752
1724876800000|2024-08-28 20:26:40|5581.33|5580.63|5581.2|5580.5|5582.7|5582|5580.7|5580|583
1724876810000|2024-08-28 20:26:50|5581.33|5580.63|5585.45|5584.75|5586.08|5585.38|5581.33|5580.63|809
1724876820000|2024-08-28 20:27:00|5586.08|5585.38|5583.83|5583.13|5586.83|5586.13|5583.58|5582.88|636
1724876830000|2024-08-28 20:27:10|5583.95|5583.25|5588.7|5588|5589.83|5589.13|5583.83|5583.13|929
1724876840000|2024-08-28 20:27:20|5588.58|5587.88|5586.33|5585.63|5590.45|5589.75|5586.33|5585.63|945
1724876850000|2024-08-28 20:27:30|5586.45|5585.75|5585.7|5585|5586.83|5586.13|5585.45|5584.75|549
1724876860000|2024-08-28 20:27:40|5585.95|5585.25|5583.33|5582.63|5587.58|5586.88|5582.95|5582.25|1009
1724876870000|2024-08-28 20:27:50|5583.45|5582.75|5584.45|5583.75|5585.58|5584.88|5582.83|5582.13|897
1724876880000|2024-08-28 20:28:00|5584.58|5583.88|5582.58|5581.88|5584.7|5584|5581.33|5580.63|754
1724876890000|2024-08-28 20:28:10|5582.83|5582.13|5581.33|5580.63|5583.7|5583|5580.08|5579.38|476
1724876900000|2024-08-28 20:28:20|5581.45|5580.75|5581.83|5581.13|5582.2|5581.5|5580.95|5580.25|294
1724876910000|2024-08-28 20:28:30|5581.95|5581.25|5581.33|5580.63|5584.08|5583.38|5581.33|5580.63|387
1724876920000|2024-08-28 20:28:40|5581.58|5580.88|5578.83|5578.13|5581.58|5580.88|5578.45|5577.75|443
1724876930000|2024-08-28 20:28:50|5578.7|5578|5580.45|5579.75|5580.45|5579.75|5577.33|5576.63|466
1724876940000|2024-08-28 20:29:00|5580.08|5579.38|5579.33|5578.63|5580.33|5579.63|5577.95|5577.25|523
1724876950000|2024-08-28 20:29:10|5579.83|5579.13|5582.58|5581.88|5582.83|5582.13|5579.83|5579.13|591
1724876960000|2024-08-28 20:29:20|5582.33|5581.63|5577.83|5577.13|5582.58|5581.88|5577.83|5577.13|484
1724876970000|2024-08-28 20:29:30|5577.45|5576.75|5577.83|5577.13|5578.58|5577.88|5577.33|5576.63|269
1724876980000|2024-08-28 20:29:40|5577.95|5577.25|5575.83|5575.13|5578.33|5577.63|5575.7|5575|314
1724876990000|2024-08-28 20:29:50|5575.95|5575.25|5573.95|5573.25|5576.2|5575.5|5572.2|5571.5|893
1724877000000|2024-08-28 20:30:00|5573.7|5573|5574.83|5574.13|5576.08|5575.38|5573.45|5572.75|579
1724877010000|2024-08-28 20:30:10|5574.95|5574.25|5574.08|5573.38|5576.08|5575.38|5573.7|5573|281
1724877020000|2024-08-28 20:30:20|5574.33|5573.63|5574.2|5573.5|5574.45|5573.75|5572.83|5572.13|187
1724877030000|2024-08-28 20:30:30|5574.08|5573.38|5571.7|5571|5574.08|5573.38|5571.58|5570.88|417
1724877040000|2024-08-28 20:30:40|5571.83|5571.13|5571.7|5571|5572.33|5571.63|5571.45|5570.75|254
1724877050000|2024-08-28 20:30:50|5571.58|5570.88|5571.58|5570.88|5571.7|5571|5569.58|5568.88|303
1724877060000|2024-08-28 20:31:00|5571.83|5571.13|5572.7|5572|5572.83|5572.13|5571.33|5570.63|460
1724877070000|2024-08-28 20:31:10|5572.83|5572.13|5573.08|5572.38|5573.33|5572.63|5571.95|5571.25|305
1724877080000|2024-08-28 20:31:20|5573.2|5572.5|5573.58|5572.88|5573.58|5572.88|5572.95|5572.25|100
1724877090000|2024-08-28 20:31:30|5573.83|5573.13|5570.83|5570.13|5573.95|5573.25|5570.33|5569.63|316
1724877100000|2024-08-28 20:31:40|5570.95|5570.25|5571.58|5570.88|5571.58|5570.88|5570.08|5569.38|324
1724877110000|2024-08-28 20:31:50|5571.33|5570.63|5569.7|5569|5571.33|5570.63|5568.95|5568.25|373
1724877120000|2024-08-28 20:32:00|5569.58|5568.88|5571.2|5570.5|5571.2|5570.5|5568.95|5568.25|231
1724877130000|2024-08-28 20:32:10|5571.33|5570.63|5573.33|5572.63|5573.7|5573|5571.33|5570.63|337
1724877140000|2024-08-28 20:32:20|5573.45|5572.75|5572.33|5571.63|5573.45|5572.75|5571.58|5570.88|222
1724877150000|2024-08-28 20:32:30|5572.2|5571.5|5575.33|5574.63|5575.33|5574.63|5570.95|5570.25|500
1724877160000|2024-08-28 20:32:40|5574.95|5574.25|5575.08|5574.38|5575.58|5574.88|5574.45|5573.75|295
1724877170000|2024-08-28 20:32:50|5574.83|5574.13|5574.7|5574|5574.83|5574.13|5574.33|5573.63|131
1724877180000|2024-08-28 20:33:00|5574.95|5574.25|5573.08|5572.38|5575.95|5575.25|5572.95|5572.25|285
1724877190000|2024-08-28 20:33:10|5573.33|5572.63|5573.83|5573.13|5573.95|5573.25|5573.08|5572.38|125
1724877200000|2024-08-28 20:33:20|5574.08|5573.38|5575.08|5574.38|5575.08|5574.38|5573.83|5573.13|131
1724877210000|2024-08-28 20:33:30|5575.33|5574.63|5574.95|5574.25|5575.45|5574.75|5573.45|5572.75|198
1724877220000|2024-08-28 20:33:40|5575.08|5574.38|5576.58|5575.88|5576.58|5575.88|5574.33|5573.63|232
1724877230000|2024-08-28 20:33:50|5576.45|5575.75|5579.08|5578.38|5579.2|5578.5|5576.45|5575.75|326
1724877240000|2024-08-28 20:34:00|5578.83|5578.13|5580.58|5579.88|5580.58|5579.88|5578.45|5577.75|413
1724877250000|2024-08-28 20:34:10|5580.95|5580.25|5580.83|5580.13|5582.08|5581.38|5579.58|5578.88|338
1724877260000|2024-08-28 20:34:20|5580.58|5579.88|5581.33|5580.63|5581.45|5580.75|5580.2|5579.5|172
1724877270000|2024-08-28 20:34:30|5581.58|5580.88|5580.2|5579.5|5581.58|5580.88|5580.08|5579.38|173
1724877280000|2024-08-28 20:34:40|5580.08|5579.38|5580.58|5579.88|5580.7|5580|5579.2|5578.5|164
1724877290000|2024-08-28 20:34:50|5580.83|5580.13|5580.83|5580.13|5580.95|5580.25|5580.08|5579.38|158
1724877300000|2024-08-28 20:35:00|5580.7|5580|5580.83|5580.13|5580.83|5580.13|5579.08|5578.38|226
1724877310000|2024-08-28 20:35:10|5580.95|5580.25|5580.33|5579.63|5581.2|5580.5|5579.45|5578.75|240
1724877320000|2024-08-28 20:35:20|5580.2|5579.5|5580.83|5580.13|5580.83|5580.13|5579.58|5578.88|182
1724877330000|2024-08-28 20:35:30|5580.95|5580.25|5580.58|5579.88|5581.08|5580.38|5579.83|5579.13|272
1724877340000|2024-08-28 20:35:40|5580.45|5579.75|5581.08|5580.38|5581.45|5580.75|5579.45|5578.75|176
1724877350000|2024-08-28 20:35:50|5580.45|5579.75|5579.83|5579.13|5580.83|5580.13|5579.2|5578.5|152
1724877360000|2024-08-28 20:36:00|5580.08|5579.38|5577.08|5576.38|5580.08|5579.38|5576.45|5575.75|468
1724877370000|2024-08-28 20:36:10|5577.33|5576.63|5577.08|5576.38|5577.33|5576.63|5575.83|5575.13|221
1724877380000|2024-08-28 20:36:20|5577.33|5576.63|5578.08|5577.38|5578.2|5577.5|5577.08|5576.38|105
1724877390000|2024-08-28 20:36:30|5577.83|5577.13|5579.58|5578.88|5579.95|5579.25|5577.83|5577.13|169
1724877400000|2024-08-28 20:36:40|5579.45|5578.75|5579.33|5578.63|5579.58|5578.88|5578.7|5578|123
1724877410000|2024-08-28 20:36:50|5579.58|5578.88|5579.7|5579|5579.95|5579.25|5578.08|5577.38|491
1724877420000|2024-08-28 20:37:00|5579.83|5579.13|5580.58|5579.88|5580.83|5580.13|5579.2|5578.5|313
1724877430000|2024-08-28 20:37:10|5580.83|5580.13|5580.7|5580|5581.7|5581|5580.58|5579.88|121
1724877440000|2024-08-28 20:37:20|5580.83|5580.13|5580.83|5580.13|5582.2|5581.5|5580.45|5579.75|206
1724877450000|2024-08-28 20:37:30|5580.95|5580.25|5578.58|5577.88|5580.95|5580.25|5578.33|5577.63|195
1724877460000|2024-08-28 20:37:40|5578.7|5578|5579.08|5578.38|5579.58|5578.88|5577.83|5577.13|109
1724877470000|2024-08-28 20:37:50|5579.2|5578.5|5579.7|5579|5579.7|5579|5578.7|5578|69
1724877480000|2024-08-28 20:38:00|5579.58|5578.88|5581.33|5580.63|5581.7|5581|5579.58|5578.88|171
1724877490000|2024-08-28 20:38:10|5581.08|5580.38|5582.58|5581.88|5582.58|5581.88|5581.08|5580.38|187
1724877500000|2024-08-28 20:38:20|5582.33|5581.63|5582.58|5581.88|5582.58|5581.88|5581.95|5581.25|149
1724877510000|2024-08-28 20:38:30|5582.83|5582.13|5580.83|5580.13|5582.95|5582.25|5580.58|5579.88|201
1724877520000|2024-08-28 20:38:40|5580.95|5580.25|5581.2|5580.5|5581.58|5580.88|5580.95|5580.25|59
1724877530000|2024-08-28 20:38:50|5581.08|5580.38|5582.58|5581.88|5582.83|5582.13|5581.08|5580.38|159
1724877540000|2024-08-28 20:39:00|5582.7|5582|5582.7|5582|5583.33|5582.63|5582.2|5581.5|93
1724877550000|2024-08-28 20:39:10|5582.83|5582.13|5584.08|5583.38|5584.08|5583.38|5582.7|5582|160
1724877560000|2024-08-28 20:39:20|5584.33|5583.63|5584.58|5583.88|5584.83|5584.13|5584.33|5583.63|186
1724877570000|2024-08-28 20:39:30|5584.08|5583.38|5585.08|5584.38|5585.2|5584.5|5584.08|5583.38|369
1724877580000|2024-08-28 20:39:40|5585.33|5584.63|5585.83|5585.13|5585.83|5585.13|5585.08|5584.38|275
1724877590000|2024-08-28 20:39:50|5585.7|5585|5586.08|5585.38|5586.45|5585.75|5585.58|5584.88|154
1724877600000|2024-08-28 20:40:00|5586.33|5585.63|5586.33|5585.63|5586.45|5585.75|5585.95|5585.25|139
1724877610000|2024-08-28 20:40:10|5586.45|5585.75|5587.83|5587.13|5587.83|5587.13|5586.08|5585.38|214
1724877620000|2024-08-28 20:40:20|5587.58|5586.88|5587.83|5587.13|5587.83|5587.13|5586.83|5586.13|337
1724877630000|2024-08-28 20:40:30|5587.7|5587|5588.33|5587.63|5588.7|5588|5587.7|5587|299
1724877640000|2024-08-28 20:40:40|5588.2|5587.5|5590.08|5589.38|5590.08|5589.38|5588.08|5587.38|322
1724877650000|2024-08-28 20:40:50|5590.33|5589.63|5590.08|5589.38|5590.58|5589.88|5589.83|5589.13|358
1724877660000|2024-08-28 20:41:00|5589.83|5589.13|5590.08|5589.38|5590.83|5590.13|5589.58|5588.88|158
1724877670000|2024-08-28 20:41:10|5589.95|5589.25|5588.33|5587.63|5590.08|5589.38|5588.08|5587.38|249
1724877680000|2024-08-28 20:41:20|5588.2|5587.5|5587.58|5586.88|5588.58|5587.88|5587.33|5586.63|108
1724877690000|2024-08-28 20:41:30|5587.45|5586.75|5587.83|5587.13|5588.08|5587.38|5587.33|5586.63|137
1724877700000|2024-08-28 20:41:40|5587.95|5587.25|5586.08|5585.38|5588.08|5587.38|5585.83|5585.13|203
1724877710000|2024-08-28 20:41:50|5586.33|5585.63|5585.33|5584.63|5586.33|5585.63|5585.33|5584.63|147
1724877720000|2024-08-28 20:42:00|5585.45|5584.75|5582.95|5582.25|5585.58|5584.88|5582.83|5582.13|598
1724877730000|2024-08-28 20:42:10|5583.33|5582.63|5582.08|5581.38|5583.58|5582.88|5581.58|5580.88|325
1724877740000|2024-08-28 20:42:20|5581.95|5581.25|5581.83|5581.13|5582.58|5581.88|5581.33|5580.63|226
1724877750000|2024-08-28 20:42:30|5581.58|5580.88|5580.58|5579.88|5581.83|5581.13|5580.58|5579.88|323
1724877760000|2024-08-28 20:42:40|5580.83|5580.13|5581.08|5580.38|5581.2|5580.5|5580.58|5579.88|214
1724877770000|2024-08-28 20:42:50|5581.2|5580.5|5582.08|5581.38|5582.08|5581.38|5580.33|5579.63|152
1724877780000|2024-08-28 20:43:00|5582.2|5581.5|5582.95|5582.25|5583.2|5582.5|5581.58|5580.88|151
1724877790000|2024-08-28 20:43:10|5582.83|5582.13|5583.33|5582.63|5583.33|5582.63|5582.33|5581.63|133
1724877800000|2024-08-28 20:43:20|5583.58|5582.88|5582.83|5582.13|5583.58|5582.88|5582.83|5582.13|94
1724877810000|2024-08-28 20:43:30|5582.58|5581.88|5582.95|5582.25|5582.95|5582.25|5582.08|5581.38|149
1724877820000|2024-08-28 20:43:40|5583.08|5582.38|5584.08|5583.38|5584.08|5583.38|5583.08|5582.38|131
1724877830000|2024-08-28 20:43:50|5583.7|5583|5582.83|5582.13|5583.83|5583.13|5582.83|5582.13|175
1724877840000|2024-08-28 20:44:00|5583.33|5582.63|5581.58|5580.88|5583.33|5582.63|5581.58|5580.88|161
1724877850000|2024-08-28 20:44:10|5581.83|5581.13|5582.08|5581.38|5582.08|5581.38|5581.33|5580.63|64
1724877860000|2024-08-28 20:44:20|5581.95|5581.25|5582.33|5581.63|5582.58|5581.88|5581.58|5580.88|141
1724877870000|2024-08-28 20:44:30|5582.45|5581.75|5578.58|5577.88|5582.45|5581.75|5577.33|5576.63|546
1724877880000|2024-08-28 20:44:40|5578.83|5578.13|5579.33|5578.63|5579.7|5579|5578.33|5577.63|147
1724877890000|2024-08-28 20:44:50|5579.45|5578.75|5580.83|5580.13|5581.08|5580.38|5579.45|5578.75|174
1724877900000|2024-08-28 20:45:00|5581.08|5580.38|5580.83|5580.13|5581.58|5580.88|5580.58|5579.88|126
1724877910000|2024-08-28 20:45:10|5580.7|5580|5579.58|5578.88|5581.33|5580.63|5579.58|5578.88|94
1724877920000|2024-08-28 20:45:20|5579.7|5579|5579.33|5578.63|5580.33|5579.63|5579.33|5578.63|116
1724877930000|2024-08-28 20:45:30|5578.83|5578.13|5579.95|5579.25|5579.95|5579.25|5578.83|5578.13|235
1724877940000|2024-08-28 20:45:40|5580.08|5579.38|5579.58|5578.88|5580.2|5579.5|5579.58|5578.88|112
1724877950000|2024-08-28 20:45:50|5579.2|5578.5|5579.58|5578.88|5579.58|5578.88|5579.08|5578.38|106
1724877960000|2024-08-28 20:46:00|5579.7|5579|5580.83|5580.13|5581.45|5580.75|5579.58|5578.88|177
1724877970000|2024-08-28 20:46:10|5580.7|5580|5580.95|5580.25|5581.7|5581|5580.7|5580|83
1724877980000|2024-08-28 20:46:20|5581.08|5580.38|5581.45|5580.75|5581.45|5580.75|5580.95|5580.25|15
1724877990000|2024-08-28 20:46:30|5581.33|5580.63|5580.08|5579.38|5581.33|5580.63|5580.08|5579.38|146
1724878000000|2024-08-28 20:46:40|5580.2|5579.5|5580.95|5580.25|5580.95|5580.25|5580.2|5579.5|68
1724878010000|2024-08-28 20:46:50|5581.08|5580.38|5580.7|5580|5581.33|5580.63|5580.58|5579.88|27
1724878020000|2024-08-28 20:47:00|5580.45|5579.75|5580.58|5579.88|5580.7|5580|5579.95|5579.25|73
1724878030000|2024-08-28 20:47:10|5580.7|5580|5579.95|5579.25|5580.83|5580.13|5579.95|5579.25|24
1724878040000|2024-08-28 20:47:20|5579.83|5579.13|5579.7|5579|5580.08|5579.38|5579.7|5579|24
1724878050000|2024-08-28 20:47:30|5579.33|5578.63|5578.83|5578.13|5579.33|5578.63|5577.58|5576.88|111
1724878060000|2024-08-28 20:47:40|5578.95|5578.25|5579.33|5578.63|5579.33|5578.63|5578.83|5578.13|61
1724878070000|2024-08-28 20:47:50|5579.58|5578.88|5579.08|5578.38|5579.58|5578.88|5579.08|5578.38|75
1724878080000|2024-08-28 20:48:00|5578.95|5578.25|5578.33|5577.63|5578.95|5578.25|5578.08|5577.38|59
1724878090000|2024-08-28 20:48:10|5578.2|5577.5|5577.58|5576.88|5578.45|5577.75|5577.2|5576.5|102
1724878100000|2024-08-28 20:48:20|5577.83|5577.13|5578.2|5577.5|5578.58|5577.88|5577.58|5576.88|65
1724878110000|2024-08-28 20:48:30|5578.08|5577.38|5577.45|5576.75|5578.2|5577.5|5577.45|5576.75|44
1724878120000|2024-08-28 20:48:40|5577.58|5576.88|5577.08|5576.38|5577.58|5576.88|5576.58|5575.88|166
1724878130000|2024-08-28 20:48:50|5576.95|5576.25|5576.58|5575.88|5577.08|5576.38|5576.58|5575.88|192
1724878140000|2024-08-28 20:49:00|5576.7|5576|5577.33|5576.63|5577.33|5576.63|5576.7|5576|205
1724878150000|2024-08-28 20:49:10|5577.45|5576.75|5576.83|5576.13|5577.58|5576.88|5576.58|5575.88|189
1724878160000|2024-08-28 20:49:20|5576.7|5576|5575.08|5574.38|5576.7|5576|5575.08|5574.38|320
1724878170000|2024-08-28 20:49:30|5575.2|5574.5|5574.58|5573.88|5575.83|5575.13|5574.08|5573.38|252
1724878180000|2024-08-28 20:49:40|5574.83|5574.13|5574.33|5573.63|5574.95|5574.25|5574.08|5573.38|115
1724878190000|2024-08-28 20:49:50|5575.45|5574.75|5574.83|5574.13|5575.7|5575|5574.83|5574.13|111
1724878200000|2024-08-28 20:50:00|5574.58|5573.88|5574.2|5573.5|5574.58|5573.88|5573.45|5572.75|157
1724878210000|2024-08-28 20:50:10|5574.33|5573.63|5574.95|5574.25|5574.95|5574.25|5574.08|5573.38|114
1724878220000|2024-08-28 20:50:20|5575.08|5574.38|5574.33|5573.63|5575.2|5574.5|5574.33|5573.63|84
1724878230000|2024-08-28 20:50:30|5574.45|5573.75|5574.7|5574|5575.33|5574.63|5574.45|5573.75|162
1724878240000|2024-08-28 20:50:40|5575.08|5574.38|5574.7|5574|5575.08|5574.38|5574.7|5574|37
1724878250000|2024-08-28 20:50:50|5574.83|5574.13|5573.83|5573.13|5574.83|5574.13|5573.58|5572.88|194
1724878260000|2024-08-28 20:51:00|5573.7|5573|5573.2|5572.5|5574.2|5573.5|5573.2|5572.5|91
1724878270000|2024-08-28 20:51:10|5573.33|5572.63|5573.45|5572.75|5573.58|5572.88|5573.2|5572.5|58
1724878280000|2024-08-28 20:51:20|5573.7|5573|5575.58|5574.88|5575.83|5575.13|5573.7|5573|185
1724878290000|2024-08-28 20:51:30|5575.45|5574.75|5575.2|5574.5|5575.58|5574.88|5574.33|5573.63|171
1724878300000|2024-08-28 20:51:40|5575.33|5574.63|5574.45|5573.75|5575.83|5575.13|5574.33|5573.63|122
1724878310000|2024-08-28 20:51:50|5574.33|5573.63|5573.58|5572.88|5574.58|5573.88|5573.58|5572.88|119
1724878320000|2024-08-28 20:52:00|5573.7|5573|5573.83|5573.13|5573.95|5573.25|5573.45|5572.75|155
1724878330000|2024-08-28 20:52:10|5573.7|5573|5573.95|5573.25|5573.95|5573.25|5573.08|5572.38|201
1724878340000|2024-08-28 20:52:20|5574.2|5573.5|5574.08|5573.38|5574.33|5573.63|5574.08|5573.38|52
1724878350000|2024-08-28 20:52:30|5574.2|5573.5|5574.7|5574|5574.7|5574|5573.95|5573.25|57
1724878360000|2024-08-28 20:52:40|5575.33|5574.63|5574.95|5574.25|5575.33|5574.63|5574.58|5573.88|123
1724878370000|2024-08-28 20:52:50|5575.2|5574.5|5574.95|5574.25|5575.33|5574.63|5574.7|5574|74
1724878380000|2024-08-28 20:53:00|5575.7|5575|5574.7|5574|5575.7|5575|5574.7|5574|130
1724878390000|2024-08-28 20:53:10|5574.83|5574.13|5576.08|5575.38|5576.83|5576.13|5574.83|5574.13|202
1724878400000|2024-08-28 20:53:20|5576.2|5575.5|5577.08|5576.38|5577.08|5576.38|5576.08|5575.38|75
1724878410000|2024-08-28 20:53:30|5576.95|5576.25|5577.45|5576.75|5577.58|5576.88|5576.95|5576.25|101
1724878420000|2024-08-28 20:53:40|5577.33|5576.63|5577.08|5576.38|5577.45|5576.75|5576.58|5575.88|93
1724878430000|2024-08-28 20:53:50|5576.95|5576.25|5576.7|5576|5577.08|5576.38|5576.58|5575.88|60
1724878440000|2024-08-28 20:54:00|5576.58|5575.88|5574.58|5573.88|5576.58|5575.88|5574.58|5573.88|126
1724878450000|2024-08-28 20:54:10|5574.33|5573.63|5574.95|5574.25|5575.08|5574.38|5574.33|5573.63|44
1724878460000|2024-08-28 20:54:20|5575.08|5574.38|5573.95|5573.25|5575.08|5574.38|5573.95|5573.25|126
1724878470000|2024-08-28 20:54:30|5574.08|5573.38|5574.7|5574|5574.83|5574.13|5573.58|5572.88|149
1724878480000|2024-08-28 20:54:40|5574.83|5574.13|5574.2|5573.5|5575.08|5574.38|5574.08|5573.38|74
1724878490000|2024-08-28 20:54:50|5573.58|5572.88|5573.33|5572.63|5573.83|5573.13|5573.08|5572.38|101
1724878500000|2024-08-28 20:55:00|5573.2|5572.5|5573.2|5572.5|5573.33|5572.63|5572.7|5572|180
1724878510000|2024-08-28 20:55:10|5573.33|5572.63|5574.08|5573.38|5574.08|5573.38|5573.08|5572.38|105
1724878520000|2024-08-28 20:55:20|5574.2|5573.5|5574.33|5573.63|5574.45|5573.75|5574.08|5573.38|63
1724878530000|2024-08-28 20:55:30|5574.08|5573.38|5574.58|5573.88|5574.58|5573.88|5573.83|5573.13|52
1724878540000|2024-08-28 20:55:40|5574.7|5574|5575.58|5574.88|5575.7|5575|5574.58|5573.88|55
1724878550000|2024-08-28 20:55:50|5575.45|5574.75|5575.33|5574.63|5575.83|5575.13|5575.2|5574.5|25
1724878560000|2024-08-28 20:56:00|5575.2|5574.5|5575.7|5575|5575.7|5575|5574.58|5573.88|73
1724878570000|2024-08-28 20:56:10|5575.58|5574.88|5576.58|5575.88|5576.95|5576.25|5575.33|5574.63|139
1724878580000|2024-08-28 20:56:20|5576.33|5575.63|5576.83|5576.13|5576.83|5576.13|5576.2|5575.5|34
1724878590000|2024-08-28 20:56:30|5576.7|5576|5576.33|5575.63|5576.7|5576|5576.2|5575.5|83
1724878600000|2024-08-28 20:56:40|5576.2|5575.5|5577.08|5576.38|5577.08|5576.38|5576.2|5575.5|88
1724878610000|2024-08-28 20:56:50|5577.33|5576.63|5577.08|5576.38|5577.45|5576.75|5576.83|5576.13|101
1724878620000|2024-08-28 20:57:00|5576.7|5576|5577.08|5576.38|5577.08|5576.38|5576.7|5576|94
1724878630000|2024-08-28 20:57:10|5577.2|5576.5|5577.08|5576.38|5577.45|5576.75|5576.83|5576.13|64
1724878640000|2024-08-28 20:57:20|5576.83|5576.13|5577.45|5576.75|5577.58|5576.88|5576.7|5576|78
1724878650000|2024-08-28 20:57:30|5577.33|5576.63|5577.33|5576.63|5577.7|5577|5577.33|5576.63|29
1724878660000|2024-08-28 20:57:40|5577.45|5576.75|5577.83|5577.13|5578.33|5577.63|5577.45|5576.75|59
1724878670000|2024-08-28 20:57:50|5577.95|5577.25|5577.45|5576.75|5578.08|5577.38|5577.33|5576.63|90
1724878680000|2024-08-28 20:58:00|5577.58|5576.88|5578.33|5577.63|5578.33|5577.63|5577.33|5576.63|151
1724878690000|2024-08-28 20:58:10|5578.2|5577.5|5578.08|5577.38|5578.58|5577.88|5577.83|5577.13|114
1724878700000|2024-08-28 20:58:20|5578.2|5577.5|5578.08|5577.38|5578.58|5577.88|5578.08|5577.38|58
1724878710000|2024-08-28 20:58:30|5577.83|5577.13|5578.08|5577.38|5578.45|5577.75|5577.83|5577.13|23
1724878720000|2024-08-28 20:58:40|5577.95|5577.25|5576.95|5576.25|5578.7|5578|5576.95|5576.25|88
1724878730000|2024-08-28 20:58:50|5577.08|5576.38|5576.33|5575.63|5577.2|5576.5|5576.33|5575.63|56
1724878740000|2024-08-28 20:59:00|5576.58|5575.88|5574.83|5574.13|5576.58|5575.88|5574.45|5573.75|157
1724878750000|2024-08-28 20:59:10|5574.95|5574.25|5576.45|5575.75|5576.83|5576.13|5574.95|5574.25|86
1724878760000|2024-08-28 20:59:20|5576.58|5575.88|5576.58|5575.88|5576.58|5575.88|5576.33|5575.63|67
1724878770000|2024-08-28 20:59:30|5576.7|5576|5576.58|5575.88|5576.7|5576|5576.45|5575.75|58
1724878780000|2024-08-28 20:59:40|5575.83|5575.13|5576.2|5575.5|5576.45|5575.75|5575.58|5574.88|101
1724878790000|2024-08-28 20:59:50|5575.95|5575.25|5577.33|5575.83|5578.2|5577.5|5575.95|5575.25|129
1724878800000|2024-08-28 21:00:00|5577.37|5575.87|5577.37|5575.87|5577.37|5575.87|5577.37|5575.87|0
1724878820000|2024-08-28 21:00:20|5577.41|5575.91|5577.44|5575.94|5577.44|5575.94|5577.41|5575.91|0
1724878850000|2024-08-28 21:00:50|5577.77|5576.27|5577.77|5576.27|5577.77|5576.27|5577.77|5576.27|0
1724878860000|2024-08-28 21:01:00|5577.85|5576.35|5577.96|5576.46|5577.96|5576.46|5577.77|5576.27|0
1724878870000|2024-08-28 21:01:10|5578.95|5577.45|5578.95|5577.45|5578.95|5577.45|5578.95|5577.45|0
1724878900000|2024-08-28 21:01:40|5578.29|5576.79|5578.29|5576.79|5578.29|5576.79|5578.29|5576.79|0
1724878920000|2024-08-28 21:02:00|5578.58|5577.08|5578.58|5577.08|5578.58|5577.08|5578.58|5577.08|0
1724878930000|2024-08-28 21:02:10|5578.51|5577.01|5578.95|5577.45|5578.95|5577.45|5578.51|5577.01|0
1724878940000|2024-08-28 21:02:20|5579.2|5577.7|5578.95|5577.45|5579.2|5577.7|5578.95|5577.45|0
1724878950000|2024-08-28 21:02:30|5579.02|5577.52|5579.02|5577.52|5579.02|5577.52|5578.98|5577.48|0
1724878960000|2024-08-28 21:02:40|5578.98|5577.48|5578.95|5577.45|5579.02|5577.52|5578.95|5577.45|0
1724878970000|2024-08-28 21:02:50|5578.87|5577.37|5578.43|5576.93|5578.87|5577.37|5578.43|5576.93|0
1724878980000|2024-08-28 21:03:00|5578.36|5576.86|5578.21|5576.71|5578.36|5576.86|5578.21|5576.71|0
1724878990000|2024-08-28 21:03:10|5578.29|5576.79|5577.92|5576.42|5578.29|5576.79|5577.92|5576.42|0
1724879000000|2024-08-28 21:03:20|5578.03|5576.53|5577.77|5576.27|5578.03|5576.53|5577.77|5576.27|0
1724879010000|2024-08-28 21:03:30|5577.74|5576.24|5577.74|5576.24|5577.96|5576.46|5577.74|5576.24|0
1724879020000|2024-08-28 21:03:40|5577.7|5576.2|5577.55|5576.05|5577.7|5576.2|5577.55|5576.05|0
1724879030000|2024-08-28 21:03:50|5577.52|5576.02|5577.37|5575.87|5577.52|5576.02|5577.37|5575.87|0
1724879040000|2024-08-28 21:04:00|5577.74|5576.24|5577.37|5575.87|5577.74|5576.24|5577.37|5575.87|0
1724879050000|2024-08-28 21:04:10|5577.22|5575.72|5577.59|5576.09|5577.59|5576.09|5577.22|5575.72|0
1724879060000|2024-08-28 21:04:20|5577.55|5576.05|5577.52|5576.02|5577.55|5576.05|5577.52|5576.02|0
1724879070000|2024-08-28 21:04:30|5577.44|5575.94|5577.37|5575.87|5577.44|5575.94|5577.37|5575.87|0
1724879080000|2024-08-28 21:04:40|5577.48|5575.98|5577.63|5576.13|5577.63|5576.13|5577.48|5575.98|0
1724879090000|2024-08-28 21:04:50|5577.59|5576.09|5577.59|5576.09|5577.59|5576.09|5577.55|5576.05|0
1724879100000|2024-08-28 21:05:00|5577.55|5576.05|5577.77|5576.27|5577.85|5576.35|5577.55|5576.05|0
1724879120000|2024-08-28 21:05:20|5577.7|5576.2|5577.7|5576.2|5577.7|5576.2|5577.7|5576.2|0
1724879140000|2024-08-28 21:05:40|5577.19|5575.69|5577.19|5575.69|5577.19|5575.69|5577.19|5575.69|0
1724879150000|2024-08-28 21:05:50|5577.01|5575.51|5577.01|5575.51|5577.01|5575.51|5577.01|5575.51|0
1724879160000|2024-08-28 21:06:00|5576.83|5575.33|5576.83|5575.33|5576.83|5575.33|5576.83|5575.33|0
1724879170000|2024-08-28 21:06:10|5576.65|5575.15|5576.83|5575.33|5576.83|5575.33|5576.65|5575.15|0
1724879180000|2024-08-28 21:06:20|5576.61|5575.11|5575.91|5574.41|5576.61|5575.11|5575.91|5574.41|0
1724879190000|2024-08-28 21:06:30|5576.06|5574.56|5576.02|5574.52|5576.06|5574.56|5576.02|5574.52|0
1724879200000|2024-08-28 21:06:40|5576.06|5574.56|5575.36|5573.86|5576.1|5574.6|5575.36|5573.86|0
1724879210000|2024-08-28 21:06:50|5575.33|5573.83|5575.11|5573.61|5575.36|5573.86|5574.81|5573.31|0
1724879220000|2024-08-28 21:07:00|5575.03|5573.53|5574.34|5572.84|5575.03|5573.53|5574.34|5572.84|0
1724879230000|2024-08-28 21:07:10|5574.27|5572.77|5574.45|5572.95|5574.45|5572.95|5574.12|5572.62|0
1724879240000|2024-08-28 21:07:20|5574.52|5573.02|5573.94|5572.44|5574.52|5573.02|5573.94|5572.44|0
1724879250000|2024-08-28 21:07:30|5574.12|5572.62|5573.98|5572.48|5574.12|5572.62|5573.98|5572.48|0
1724879260000|2024-08-28 21:07:40|5574.16|5572.66|5574.16|5572.66|5574.16|5572.66|5574.16|5572.66|0
1724879270000|2024-08-28 21:07:50|5574.09|5572.59|5573.68|5572.18|5574.12|5572.62|5573.46|5571.96|0
1724879280000|2024-08-28 21:08:00|5573.71|5572.21|5573.82|5572.32|5573.82|5572.32|5573.71|5572.21|0
1724879290000|2024-08-28 21:08:10|5574.55|5573.05|5574.7|5573.2|5575.1|5573.6|5574.55|5573.05|0
1724879300000|2024-08-28 21:08:20|5574.81|5573.31|5575.43|5573.93|5575.87|5574.37|5574.81|5573.31|0
1724879310000|2024-08-28 21:08:30|5575.28|5573.78|5574.95|5573.45|5575.5|5574|5574.95|5573.45|0
1724879320000|2024-08-28 21:08:40|5575.14|5573.64|5575.47|5573.97|5575.47|5573.97|5575.14|5573.64|0
1724879330000|2024-08-28 21:08:50|5575.69|5574.19|5574.04|5572.54|5575.69|5574.19|5574.04|5572.54|0
1724879340000|2024-08-28 21:09:00|5573.97|5572.47|5574.18|5572.68|5574.81|5573.31|5573.97|5572.47|0
1724879350000|2024-08-28 21:09:10|5574.37|5572.87|5574.37|5572.87|5574.37|5572.87|5574.37|5572.87|0
1724879360000|2024-08-28 21:09:20|5574.73|5573.23|5574.37|5572.87|5574.73|5573.23|5574.37|5572.87|0
1724879390000|2024-08-28 21:09:50|5575.17|5573.67|5575.39|5573.89|5575.43|5573.93|5575.06|5573.56|0
1724879400000|2024-08-28 21:10:00|5575.47|5573.97|5575.32|5573.82|5575.47|5573.97|5575.32|5573.82|0
1724879410000|2024-08-28 21:10:10|5575.28|5573.78|5575.32|5573.82|5575.36|5573.86|5575.25|5573.75|0
1724879420000|2024-08-28 21:10:20|5575.28|5573.78|5575.17|5573.67|5575.28|5573.78|5575.1|5573.6|0
1724879430000|2024-08-28 21:10:30|5575.1|5573.6|5575.06|5573.56|5575.17|5573.67|5575.06|5573.56|0
1724879440000|2024-08-28 21:10:40|5575.1|5573.6|5574.77|5573.27|5575.1|5573.6|5574.73|5573.23|0
1724879450000|2024-08-28 21:10:50|5574.84|5573.34|5574.84|5573.34|5574.88|5573.38|5574.73|5573.23|0
1724879460000|2024-08-28 21:11:00|5574.92|5573.42|5574.88|5573.38|5574.92|5573.42|5574.81|5573.31|0
1724879470000|2024-08-28 21:11:10|5575.06|5573.56|5575.69|5574.19|5575.69|5574.19|5575.06|5573.56|0
1724879480000|2024-08-28 21:11:20|5575.72|5574.22|5574.48|5572.98|5575.8|5574.3|5574.48|5572.98|0
1724879490000|2024-08-28 21:11:30|5574.81|5573.31|5574.81|5573.31|5574.84|5573.34|5574.81|5573.31|0
1724879500000|2024-08-28 21:11:40|5575.03|5573.53|5574.4|5572.9|5575.03|5573.53|5574.4|5572.9|0
1724879510000|2024-08-28 21:11:50|5575.69|5574.19|5574.37|5572.87|5575.69|5574.19|5574.37|5572.87|0
1724879520000|2024-08-28 21:12:00|5574.66|5573.16|5574.66|5573.16|5574.66|5573.16|5574.66|5573.16|0
1724879530000|2024-08-28 21:12:10|5574.7|5573.2|5574.7|5573.2|5574.7|5573.2|5574.7|5573.2|0
1724879540000|2024-08-28 21:12:20|5574.66|5573.16|5574.66|5573.16|5574.66|5573.16|5574.66|5573.16|0
1724879560000|2024-08-28 21:12:40|5574.48|5572.98|5574.48|5572.98|5574.48|5572.98|5574.48|5572.98|0
1724879580000|2024-08-28 21:13:00|5574.33|5572.83|5574.18|5572.68|5574.33|5572.83|5574.18|5572.68|0
1724879600000|2024-08-28 21:13:20|5574.08|5572.58|5574.08|5572.58|5574.08|5572.58|5574.08|5572.58|0
1724879610000|2024-08-28 21:13:30|5573.86|5572.36|5573.86|5572.36|5573.86|5572.36|5573.86|5572.36|0
1724879620000|2024-08-28 21:13:40|5573.53|5572.03|5572.87|5571.37|5573.53|5572.03|5572.87|5571.37|0
1724879630000|2024-08-28 21:13:50|5572.83|5571.33|5572.83|5571.33|5572.83|5571.33|5572.58|5571.08|0
1724879640000|2024-08-28 21:14:00|5572.8|5571.3|5572.61|5571.11|5572.8|5571.3|5572.58|5571.08|0
1724879650000|2024-08-28 21:14:10|5572.21|5570.71|5572.21|5570.71|5572.21|5570.71|5571.96|5570.46|0
1724879660000|2024-08-28 21:14:20|5572.18|5570.68|5572.21|5570.71|5572.21|5570.71|5572.18|5570.68|0
1724879670000|2024-08-28 21:14:30|5572.25|5570.75|5572.5|5571|5572.5|5571|5572.25|5570.75|0
1724879680000|2024-08-28 21:14:40|5572.54|5571.04|5572.54|5571.04|5572.54|5571.04|5572.54|5571.04|0
1724879690000|2024-08-28 21:14:50|5572.18|5570.68|5572.87|5571.37|5572.91|5571.41|5572.18|5570.68|0
1724879700000|2024-08-28 21:15:00|5572.83|5571.33|5573.05|5571.55|5573.05|5571.55|5572.83|5571.33|0
1724879710000|2024-08-28 21:15:10|5572.76|5571.26|5572.76|5571.26|5572.76|5571.26|5572.76|5571.26|0
1724879720000|2024-08-28 21:15:20|5573.24|5571.74|5573.16|5571.66|5573.24|5571.74|5572.98|5571.48|0
1724879730000|2024-08-28 21:15:30|5573.24|5571.74|5573.16|5571.66|5573.24|5571.74|5573.16|5571.66|0
1724879740000|2024-08-28 21:15:40|5572.14|5570.64|5572.14|5570.64|5572.14|5570.64|5572.14|5570.64|0
1724879770000|2024-08-28 21:16:10|5571.96|5570.46|5571.96|5570.46|5572.29|5570.79|5571.96|5570.46|0
1724879800000|2024-08-28 21:16:40|5571.77|5570.27|5571.66|5570.16|5571.77|5570.27|5571.66|5570.16|0
1724879810000|2024-08-28 21:16:50|5571.12|5569.62|5571.05|5569.55|5571.12|5569.62|5571.05|5569.55|0
1724879820000|2024-08-28 21:17:00|5571.23|5569.73|5571.12|5569.62|5571.3|5569.8|5571.12|5569.62|0
1724879830000|2024-08-28 21:17:10|5570.94|5569.44|5570.94|5569.44|5570.94|5569.44|5570.94|5569.44|0
1724879840000|2024-08-28 21:17:20|5570.86|5569.36|5570.86|5569.36|5570.86|5569.36|5570.86|5569.36|0
1724879850000|2024-08-28 21:17:30|5570.9|5569.4|5570.97|5569.47|5570.97|5569.47|5570.86|5569.36|0
1724879860000|2024-08-28 21:17:40|5570.79|5569.29|5570.97|5569.47|5571.08|5569.58|5570.79|5569.29|0
1724879870000|2024-08-28 21:17:50|5571.01|5569.51|5570.97|5569.47|5571.01|5569.51|5570.83|5569.33|0
1724879880000|2024-08-28 21:18:00|5570.94|5569.44|5570.94|5569.44|5570.94|5569.44|5570.94|5569.44|0
1724879890000|2024-08-28 21:18:10|5571.05|5569.55|5570.86|5569.36|5571.05|5569.55|5570.86|5569.36|0
1724879910000|2024-08-28 21:18:30|5572.76|5571.26|5572.61|5571.11|5572.76|5571.26|5572.61|5571.11|0
1724879920000|2024-08-28 21:18:40|5572.69|5571.19|5572.1|5570.6|5572.72|5571.22|5572.1|5570.6|0
1724879950000|2024-08-28 21:19:10|5572.18|5570.68|5571.59|5570.09|5572.18|5570.68|5571.16|5569.66|0
1724879960000|2024-08-28 21:19:20|5571.55|5570.05|5571.55|5570.05|5571.63|5570.13|5571.55|5570.05|0
1724879970000|2024-08-28 21:19:30|5571.59|5570.09|5571.49|5569.99|5571.63|5570.13|5571.49|5569.99|0
1724879980000|2024-08-28 21:19:40|5571.52|5570.02|5571.52|5570.02|5571.59|5570.09|5571.52|5570.02|0
1724879990000|2024-08-28 21:19:50|5571.59|5570.09|5571.45|5569.95|5571.59|5570.09|5571.45|5569.95|0
1724880000000|2024-08-28 21:20:00|5571.49|5569.99|5571.74|5570.24|5571.74|5570.24|5571.45|5569.95|0
1724880010000|2024-08-28 21:20:10|5571.81|5570.31|5571.74|5570.24|5571.81|5570.31|5571.7|5570.2|0
1724880020000|2024-08-28 21:20:20|5571.88|5570.38|5571.92|5570.42|5571.92|5570.42|5571.74|5570.24|0
1724880030000|2024-08-28 21:20:30|5571.96|5570.46|5572.14|5570.64|5572.21|5570.71|5571.88|5570.38|0
1724880040000|2024-08-28 21:20:40|5571.49|5569.99|5571.66|5570.16|5571.88|5570.38|5571.45|5569.95|0
1724880050000|2024-08-28 21:20:50|5571.77|5570.27|5571.96|5570.46|5571.96|5570.46|5571.77|5570.27|0
1724880060000|2024-08-28 21:21:00|5572.03|5570.53|5572.03|5570.53|5572.03|5570.53|5571.99|5570.49|0
1724880070000|2024-08-28 21:21:10|5572.07|5570.57|5572.14|5570.64|5572.14|5570.64|5572.07|5570.57|0
1724880080000|2024-08-28 21:21:20|5572.18|5570.68|5572.14|5570.64|5572.18|5570.68|5572.07|5570.57|0
1724880090000|2024-08-28 21:21:30|5572.21|5570.71|5572.21|5570.71|5572.21|5570.71|5572.21|5570.71|0
1724880100000|2024-08-28 21:21:40|5572.14|5570.64|5572.07|5570.57|5572.21|5570.71|5572.07|5570.57|0
1724880110000|2024-08-28 21:21:50|5572.14|5570.64|5572.14|5570.64|5572.14|5570.64|5572.14|5570.64|0
1724880120000|2024-08-28 21:22:00|5572.18|5570.68|5572.21|5570.71|5572.21|5570.71|5572.18|5570.68|0
1724880140000|2024-08-28 21:22:20|5572.36|5570.86|5572.18|5570.68|5572.36|5570.86|5572.18|5570.68|0
1724880150000|2024-08-28 21:22:30|5572.14|5570.64|5572.14|5570.64|5572.14|5570.64|5572.14|5570.64|0
1724880160000|2024-08-28 21:22:40|5572.07|5570.57|5572.1|5570.6|5572.1|5570.6|5572.07|5570.57|0
1724880170000|2024-08-28 21:22:50|5572.07|5570.57|5572.07|5570.57|5572.07|5570.57|5572.07|5570.57|0
1724880180000|2024-08-28 21:23:00|5571.88|5570.38|5571.92|5570.42|5571.92|5570.42|5571.88|5570.38|0
1724880190000|2024-08-28 21:23:10|5572.14|5570.64|5572.14|5570.64|5572.14|5570.64|5572.14|5570.64|0
1724880200000|2024-08-28 21:23:20|5572.07|5570.57|5572.07|5570.57|5572.07|5570.57|5572.07|5570.57|0
1724880210000|2024-08-28 21:23:30|5572.14|5570.64|5572.14|5570.64|5572.14|5570.64|5572.14|5570.64|0
1724880220000|2024-08-28 21:23:40|5572.07|5570.57|5572.07|5570.57|5572.07|5570.57|5572.03|5570.53|0
1724880230000|2024-08-28 21:23:50|5572.1|5570.6|5572.07|5570.57|5572.1|5570.6|5572.07|5570.57|0
1724880240000|2024-08-28 21:24:00|5572.03|5570.53|5572.14|5570.64|5572.14|5570.64|5572.03|5570.53|0
1724880250000|2024-08-28 21:24:10|5573.16|5571.66|5573.13|5571.63|5573.24|5571.74|5573.13|5571.63|0
1724880260000|2024-08-28 21:24:20|5573.05|5571.55|5573.05|5571.55|5573.05|5571.55|5573.05|5571.55|0
1724880270000|2024-08-28 21:24:30|5573.13|5571.63|5573.13|5571.63|5573.13|5571.63|5573.13|5571.63|0
1724880280000|2024-08-28 21:24:40|5573.2|5571.7|5573.2|5571.7|5573.2|5571.7|5573.2|5571.7|0
1724880290000|2024-08-28 21:24:50|5573.13|5571.63|5573.13|5571.63|5573.13|5571.63|5573.13|5571.63|0
1724880300000|2024-08-28 21:25:00|5573.24|5571.74|5573.24|5571.74|5573.24|5571.74|5573.24|5571.74|0
1724880310000|2024-08-28 21:25:10|5573.16|5571.66|5572.58|5571.08|5573.16|5571.66|5572.58|5571.08|0
1724880320000|2024-08-28 21:25:20|5573.09|5571.59|5573.09|5571.59|5573.09|5571.59|5573.09|5571.59|0
1724880330000|2024-08-28 21:25:30|5573.75|5572.25|5573.46|5571.96|5573.75|5572.25|5573.24|5571.74|0
1724880340000|2024-08-28 21:25:40|5573.6|5572.1|5573.6|5572.1|5573.6|5572.1|5573.6|5572.1|0
1724880350000|2024-08-28 21:25:50|5573.86|5572.36|5573.6|5572.1|5573.86|5572.36|5573.6|5572.1|0
1724880360000|2024-08-28 21:26:00|5573.46|5571.96|5573.16|5571.66|5573.46|5571.96|5573.16|5571.66|0
1724880370000|2024-08-28 21:26:10|5572.47|5570.97|5572.47|5570.97|5572.47|5570.97|5572.47|5570.97|0
1724880380000|2024-08-28 21:26:20|5573.16|5571.66|5573.53|5572.03|5573.53|5572.03|5573.16|5571.66|0
1724880390000|2024-08-28 21:26:30|5573.6|5572.1|5573.53|5572.03|5573.6|5572.1|5573.53|5572.03|0
1724880400000|2024-08-28 21:26:40|5572.98|5571.48|5572.98|5571.48|5572.98|5571.48|5572.98|5571.48|0
1724880410000|2024-08-28 21:26:50|5573.53|5572.03|5573.05|5571.55|5573.64|5572.14|5573.05|5571.55|0
1724880420000|2024-08-28 21:27:00|5573.53|5572.03|5572.98|5571.48|5573.53|5572.03|5572.98|5571.48|0
1724880430000|2024-08-28 21:27:10|5572.54|5571.04|5572.61|5571.11|5572.61|5571.11|5572.54|5571.04|0
1724880440000|2024-08-28 21:27:20|5572.83|5571.33|5572.61|5571.11|5572.83|5571.33|5572.61|5571.11|0
1724880450000|2024-08-28 21:27:30|5572.5|5571|5572.43|5570.93|5572.61|5571.11|5572.25|5570.75|0
1724880460000|2024-08-28 21:27:40|5572.25|5570.75|5573.24|5571.74|5573.24|5571.74|5572.25|5570.75|0
1724880470000|2024-08-28 21:27:50|5573.13|5571.63|5573.05|5571.55|5573.13|5571.63|5573.05|5571.55|0
1724880480000|2024-08-28 21:28:00|5572.98|5571.48|5572.98|5571.48|5572.98|5571.48|5572.98|5571.48|0
1724880500000|2024-08-28 21:28:20|5572.94|5571.44|5572.8|5571.3|5572.98|5571.48|5572.8|5571.3|0
1724880510000|2024-08-28 21:28:30|5572.61|5571.11|5572.61|5571.11|5572.61|5571.11|5572.61|5571.11|0
1724880520000|2024-08-28 21:28:40|5572.5|5571|5572.61|5571.11|5572.61|5571.11|5572.5|5571|0
1724880530000|2024-08-28 21:28:50|5572.47|5570.97|5572.21|5570.71|5572.47|5570.97|5572.21|5570.71|0
1724880540000|2024-08-28 21:29:00|5572.25|5570.75|5571.74|5570.24|5572.25|5570.75|5571.74|5570.24|0
1724880550000|2024-08-28 21:29:10|5571.7|5570.2|5571.41|5569.91|5571.74|5570.24|5571.41|5569.91|0
1724880560000|2024-08-28 21:29:20|5571.99|5570.49|5571.81|5570.31|5571.99|5570.49|5571.81|5570.31|0
1724880570000|2024-08-28 21:29:30|5571.63|5570.13|5571.7|5570.2|5571.7|5570.2|5571.55|5570.05|0
1724880580000|2024-08-28 21:29:40|5571.55|5570.05|5571.63|5570.13|5571.63|5570.13|5571.55|5570.05|0
1724880600000|2024-08-28 21:30:00|5571.41|5569.91|5571.41|5569.91|5571.41|5569.91|5571.41|5569.91|0
1724880610000|2024-08-28 21:30:10|5571.49|5569.99|5571.7|5570.2|5571.7|5570.2|5571.49|5569.99|0
1724880620000|2024-08-28 21:30:20|5571.63|5570.13|5571.63|5570.13|5571.63|5570.13|5571.63|5570.13|0
1724880640000|2024-08-28 21:30:40|5571.81|5570.31|5571.88|5570.38|5571.88|5570.38|5571.81|5570.31|0
1724880650000|2024-08-28 21:30:50|5571.99|5570.49|5571.99|5570.49|5571.99|5570.49|5571.99|5570.49|0
1724880670000|2024-08-28 21:31:10|5571.88|5570.38|5571.81|5570.31|5571.88|5570.38|5571.81|5570.31|0
1724880680000|2024-08-28 21:31:20|5571.99|5570.49|5571.99|5570.49|5571.99|5570.49|5571.99|5570.49|0
1724880700000|2024-08-28 21:31:40|5571.96|5570.46|5571.96|5570.46|5571.96|5570.46|5571.96|5570.46|0
1724880710000|2024-08-28 21:31:50|5572.03|5570.53|5572.03|5570.53|5572.03|5570.53|5572.03|5570.53|0
1724880720000|2024-08-28 21:32:00|5572.07|5570.57|5572.07|5570.57|5572.07|5570.57|5572.07|5570.57|0
1724880730000|2024-08-28 21:32:10|5571.96|5570.46|5572.21|5570.71|5572.21|5570.71|5571.96|5570.46|0
1724880750000|2024-08-28 21:32:30|5571.96|5570.46|5571.96|5570.46|5571.96|5570.46|5571.96|5570.46|0
1724880760000|2024-08-28 21:32:40|5572.1|5570.6|5572.21|5570.71|5572.21|5570.71|5572.1|5570.6|0
1724880780000|2024-08-28 21:33:00|5572.1|5570.6|5571.96|5570.46|5572.1|5570.6|5571.66|5570.16|0
1724880800000|2024-08-28 21:33:20|5573.05|5571.55|5572.32|5570.82|5573.05|5571.55|5572.32|5570.82|0
1724880810000|2024-08-28 21:33:30|5572.25|5570.75|5573.42|5571.92|5573.42|5571.92|5572.25|5570.75|0
1724880820000|2024-08-28 21:33:40|5573.13|5571.63|5572.54|5571.04|5573.13|5571.63|5572.54|5571.04|0
1724880840000|2024-08-28 21:34:00|5572.72|5571.22|5572.72|5571.22|5572.72|5571.22|5572.72|5571.22|0
1724880850000|2024-08-28 21:34:10|5572.83|5571.33|5572.83|5571.33|5572.83|5571.33|5572.83|5571.33|0
1724880870000|2024-08-28 21:34:30|5572.69|5571.19|5572.83|5571.33|5572.83|5571.33|5572.69|5571.19|0
1724880910000|2024-08-28 21:35:10|5573.42|5571.92|5573.05|5571.55|5573.42|5571.92|5572.94|5571.44|0
1724880960000|2024-08-28 21:36:00|5572.94|5571.44|5572.94|5571.44|5572.94|5571.44|5572.94|5571.44|0
1724880980000|2024-08-28 21:36:20|5573.05|5571.55|5573.05|5571.55|5573.05|5571.55|5573.05|5571.55|0
1724880990000|2024-08-28 21:36:30|5573.24|5571.74|5573.24|5571.74|5573.24|5571.74|5573.24|5571.74|0
1724881040000|2024-08-28 21:37:20|5573.13|5571.63|5572.94|5571.44|5573.13|5571.63|5572.94|5571.44|0
1724881050000|2024-08-28 21:37:30|5573.05|5571.55|5573.05|5571.55|5573.05|5571.55|5573.05|5571.55|0
1724881110000|2024-08-28 21:38:30|5572.58|5571.08|5572.58|5571.08|5572.58|5571.08|5572.58|5571.08|0
1724881130000|2024-08-28 21:38:50|5572.47|5570.97|5572.47|5570.97|5572.47|5570.97|5572.47|5570.97|0
1724881170000|2024-08-28 21:39:30|5572.43|5570.93|5572.43|5570.93|5572.43|5570.93|5572.43|5570.93|0
1724881180000|2024-08-28 21:39:40|5572.47|5570.97|5572.47|5570.97|5572.47|5570.97|5572.47|5570.97|0
1724881210000|2024-08-28 21:40:10|5572.54|5571.04|5572.54|5571.04|5572.54|5571.04|5572.54|5571.04|0
1724881250000|2024-08-28 21:40:50|5572.43|5570.93|5572.36|5570.86|5572.43|5570.93|5572.36|5570.86|0
1724881260000|2024-08-28 21:41:00|5572.18|5570.68|5571.88|5570.38|5572.18|5570.68|5571.88|5570.38|0
1724881270000|2024-08-28 21:41:10|5571.81|5570.31|5571.66|5570.16|5571.81|5570.31|5571.66|5570.16|0
1724881280000|2024-08-28 21:41:20|5571.81|5570.31|5571.81|5570.31|5571.88|5570.38|5571.81|5570.31|0
1724881310000|2024-08-28 21:41:50|5571.74|5570.24|5571.74|5570.24|5571.74|5570.24|5571.74|5570.24|0
1724881360000|2024-08-28 21:42:40|5571.55|5570.05|5571.55|5570.05|5571.55|5570.05|5571.55|5570.05|0
1724881370000|2024-08-28 21:42:50|5571.63|5570.13|5572.21|5570.71|5572.21|5570.71|5571.63|5570.13|0
1724881380000|2024-08-28 21:43:00|5572.25|5570.75|5570.97|5569.47|5572.29|5570.79|5570.97|5569.47|0
1724881390000|2024-08-28 21:43:10|5571.01|5569.51|5571.01|5569.51|5571.01|5569.51|5571.01|5569.51|0
1724881440000|2024-08-28 21:44:00|5571.19|5569.69|5571.19|5569.69|5571.19|5569.69|5571.19|5569.69|0
1724881470000|2024-08-28 21:44:30|5571.12|5569.62|5570.72|5569.22|5571.12|5569.62|5570.72|5569.22|0
1724881480000|2024-08-28 21:44:40|5570.68|5569.18|5570.75|5569.25|5571.41|5569.91|5570.68|5569.18|0
1724881490000|2024-08-28 21:44:50|5570.68|5569.18|5570.64|5569.14|5570.75|5569.25|5570.64|5569.14|0
1724881500000|2024-08-28 21:45:00|5570.57|5569.07|5570.53|5569.03|5570.57|5569.07|5570.53|5569.03|0
1724881510000|2024-08-28 21:45:10|5570.57|5569.07|5570.57|5569.07|5570.57|5569.07|5570.57|5569.07|0
1724881520000|2024-08-28 21:45:20|5570.68|5569.18|5570.75|5569.25|5570.75|5569.25|5570.68|5569.18|0
1724881530000|2024-08-28 21:45:30|5570.64|5569.14|5570.64|5569.14|5570.64|5569.14|5570.64|5569.14|0
1724881570000|2024-08-28 21:46:10|5570.75|5569.25|5570.64|5569.14|5570.75|5569.25|5570.64|5569.14|0
1724881580000|2024-08-28 21:46:20|5570.68|5569.18|5570.53|5569.03|5570.75|5569.25|5570.53|5569.03|0
1724881590000|2024-08-28 21:46:30|5570.57|5569.07|5570.57|5569.07|5570.57|5569.07|5570.57|5569.07|0
1724881620000|2024-08-28 21:47:00|5570.31|5568.81|5570.31|5568.81|5570.31|5568.81|5570.31|5568.81|0
1724881690000|2024-08-28 21:48:10|5570.49|5568.99|5570.49|5568.99|5570.49|5568.99|5570.49|5568.99|0
1724881700000|2024-08-28 21:48:20|5570.46|5568.96|5570.46|5568.96|5570.49|5568.99|5570.46|5568.96|0
1724881710000|2024-08-28 21:48:30|5570.53|5569.03|5570.53|5569.03|5570.53|5569.03|5570.53|5569.03|0
1724881720000|2024-08-28 21:48:40|5570.46|5568.96|5569.65|5568.15|5570.46|5568.96|5569.65|5568.15|0
1724881730000|2024-08-28 21:48:50|5569.58|5568.08|5569.58|5568.08|5569.58|5568.08|5569.58|5568.08|0
1724881740000|2024-08-28 21:49:00|5569.8|5568.3|5570.09|5568.59|5570.09|5568.59|5569.8|5568.3|0
1724881750000|2024-08-28 21:49:10|5570.16|5568.66|5570.16|5568.66|5570.16|5568.66|5570.16|5568.66|0
1724881760000|2024-08-28 21:49:20|5570.2|5568.7|5570.2|5568.7|5570.2|5568.7|5570.2|5568.7|0
1724881770000|2024-08-28 21:49:30|5570.34|5568.84|5570.31|5568.81|5570.34|5568.84|5570.23|5568.73|0
1724881780000|2024-08-28 21:49:40|5570.34|5568.84|5570.02|5568.52|5570.49|5568.99|5570.02|5568.52|0
1724881800000|2024-08-28 21:50:00|5569.91|5568.41|5569.59|5568.09|5569.91|5568.41|5569.55|5568.05|0
1724881820000|2024-08-28 21:50:20|5569.62|5568.12|5569.55|5568.05|5569.62|5568.12|5569.55|5568.05|0
1724881830000|2024-08-28 21:50:30|5569.62|5568.12|5569.55|5568.05|5569.62|5568.12|5569.55|5568.05|0
1724881840000|2024-08-28 21:50:40|5569.62|5568.12|5569.62|5568.12|5569.62|5568.12|5569.59|5568.09|0
1724881850000|2024-08-28 21:50:50|5569.59|5568.09|5569.22|5567.72|5569.59|5568.09|5569.15|5567.65|0
1724881860000|2024-08-28 21:51:00|5569.18|5567.68|5569|5567.5|5569.18|5567.68|5569|5567.5|0
1724881880000|2024-08-28 21:51:20|5568.96|5567.46|5568.93|5567.43|5568.96|5567.46|5568.93|5567.43|0
1724881890000|2024-08-28 21:51:30|5568.96|5567.46|5568.38|5566.88|5568.96|5567.46|5568.38|5566.88|0
1724881900000|2024-08-28 21:51:40|5568.34|5566.84|5568.27|5566.77|5568.34|5566.84|5568.27|5566.77|0
1724881920000|2024-08-28 21:52:00|5568.34|5566.84|5568.34|5566.84|5568.34|5566.84|5568.34|5566.84|0
1724881930000|2024-08-28 21:52:10|5568.27|5566.77|5568.23|5566.73|5568.27|5566.77|5568.23|5566.73|0
1724881940000|2024-08-28 21:52:20|5568.34|5566.84|5568.23|5566.73|5568.34|5566.84|5568.23|5566.73|0
1724881950000|2024-08-28 21:52:30|5568.56|5567.06|5568.27|5566.77|5568.56|5567.06|5568.27|5566.77|0
1724881970000|2024-08-28 21:52:50|5568.3|5566.8|5568.3|5566.8|5568.3|5566.8|5568.3|5566.8|0
1724881980000|2024-08-28 21:53:00|5568.23|5566.73|5568.3|5566.8|5568.3|5566.8|5568.23|5566.73|0
1724882000000|2024-08-28 21:53:20|5568.19|5566.69|5568.08|5566.58|5568.19|5566.69|5568.08|5566.58|0
1724882030000|2024-08-28 21:53:50|5568.19|5566.69|5568.52|5567.02|5568.52|5567.02|5568.19|5566.69|0
1724882040000|2024-08-28 21:54:00|5568.6|5567.1|5568.63|5567.13|5568.63|5567.13|5568.6|5567.1|0
1724882050000|2024-08-28 21:54:10|5568.6|5567.1|5568.6|5567.1|5568.6|5567.1|5568.6|5567.1|0
1724882060000|2024-08-28 21:54:20|5568.63|5567.13|5568.6|5567.1|5568.63|5567.13|5568.6|5567.1|0
1724882070000|2024-08-28 21:54:30|5568.63|5567.13|5568.6|5567.1|5568.63|5567.13|5568.6|5567.1|0
1724882080000|2024-08-28 21:54:40|5568.63|5567.13|5568.63|5567.13|5568.63|5567.13|5568.6|5567.1|0
1724882090000|2024-08-28 21:54:50|5568.6|5567.1|5568.6|5567.1|5568.63|5567.13|5568.6|5567.1|0
1724882100000|2024-08-28 21:55:00|5568.63|5567.13|5568.41|5566.91|5568.63|5567.13|5568.41|5566.91|0
1724882110000|2024-08-28 21:55:10|5568.45|5566.95|5568.45|5566.95|5568.45|5566.95|5568.45|5566.95|0
1724882120000|2024-08-28 21:55:20|5568.41|5566.91|5568.01|5566.51|5568.41|5566.91|5568.01|5566.51|0
1724882130000|2024-08-28 21:55:30|5567.97|5566.47|5567.57|5566.07|5567.97|5566.47|5567.57|5566.07|0
1724882140000|2024-08-28 21:55:40|5567.53|5566.03|5567.31|5565.81|5567.53|5566.03|5567.31|5565.81|0
1724882150000|2024-08-28 21:55:50|5567.28|5565.78|5567.03|5565.53|5567.28|5565.78|5567.03|5565.53|0
1724882160000|2024-08-28 21:56:00|5566.48|5564.98|5566.55|5565.05|5566.55|5565.05|5566.48|5564.98|0
1724882170000|2024-08-28 21:56:10|5566.48|5564.98|5566.66|5565.16|5566.66|5565.16|5566.48|5564.98|0
1724882190000|2024-08-28 21:56:30|5566.55|5565.05|5566.55|5565.05|5566.55|5565.05|5566.55|5565.05|0
1724882200000|2024-08-28 21:56:40|5566.44|5564.94|5566.29|5564.79|5566.44|5564.94|5566.29|5564.79|0
1724882210000|2024-08-28 21:56:50|5566.44|5564.94|5566.26|5564.76|5566.48|5564.98|5566.04|5564.54|0
1724882220000|2024-08-28 21:57:00|5566.37|5564.87|5566.37|5564.87|5566.37|5564.87|5566.37|5564.87|0
1724882230000|2024-08-28 21:57:10|5566.48|5564.98|5566.48|5564.98|5566.48|5564.98|5566.48|5564.98|0
1724882240000|2024-08-28 21:57:20|5566.26|5564.76|5566.59|5565.09|5566.59|5565.09|5566.26|5564.76|0
1724882250000|2024-08-28 21:57:30|5566.66|5565.16|5566.62|5565.12|5566.66|5565.16|5566.62|5565.12|0
1724882260000|2024-08-28 21:57:40|5566.59|5565.09|5566.15|5564.65|5566.59|5565.09|5566.15|5564.65|0
1724882270000|2024-08-28 21:57:50|5566.26|5564.76|5566.22|5564.72|5566.26|5564.76|5566.22|5564.72|0
1724882280000|2024-08-28 21:58:00|5566.11|5564.61|5565.37|5563.87|5566.11|5564.61|5565.19|5563.69|0
1724882290000|2024-08-28 21:58:10|5565.7|5564.2|5565.37|5563.87|5565.7|5564.2|5565.37|5563.87|0
1724882300000|2024-08-28 21:58:20|5565.52|5564.02|5565.52|5564.02|5565.52|5564.02|5565.52|5564.02|0
1724882320000|2024-08-28 21:58:40|5565.55|5564.05|5566.14|5564.64|5566.14|5564.64|5565.55|5564.05|0
1724882330000|2024-08-28 21:58:50|5565.59|5564.09|5566.65|5565.15|5566.65|5565.15|5565.59|5564.09|0
1724882340000|2024-08-28 21:59:00|5566.58|5565.08|5566.1|5564.6|5566.58|5565.08|5566.1|5564.6|0
1724882350000|2024-08-28 21:59:10|5566.03|5564.53|5566.18|5564.68|5566.25|5564.75|5566.03|5564.53|0
1724882360000|2024-08-28 21:59:20|5566.36|5564.86|5565.19|5563.69|5566.4|5564.9|5565.19|5563.69|0
1724882370000|2024-08-28 21:59:30|5565.55|5564.05|5565.55|5564.05|5565.55|5564.05|5565.55|5564.05|0
1724882380000|2024-08-28 21:59:40|5565.15|5563.65|5564.97|5563.47|5565.15|5563.65|5564.97|5563.47|0
1724882390000|2024-08-28 21:59:50|5564.93|5563.43|5564.86|5563.36|5566.62|5565.12|5564.86|5563.36|0
1724882400000|2024-08-28 22:00:00|5565.74|5564.24|5560.54|5559.84|5565.74|5564.24|5559.04|5558.34|558
1724882410000|2024-08-28 22:00:10|5560.42|5559.72|5562.29|5561.59|5562.29|5561.59|5560.42|5559.72|216
1724882420000|2024-08-28 22:00:20|5562.79|5562.09|5563.54|5562.84|5564.29|5563.59|5562.29|5561.59|202
1724882430000|2024-08-28 22:00:30|5562.54|5561.84|5559.54|5558.84|5562.54|5561.84|5559.54|5558.84|238
1724882440000|2024-08-28 22:00:40|5559.67|5558.97|5560.42|5559.72|5561.04|5560.34|5559.67|5558.97|146
1724882450000|2024-08-28 22:00:50|5560.54|5559.84|5560.54|5559.84|5561.04|5560.34|5559.92|5559.22|93
1724882460000|2024-08-28 22:01:00|5560.42|5559.72|5561.42|5560.72|5561.79|5561.09|5560.42|5559.72|208
1724882470000|2024-08-28 22:01:10|5561.54|5560.84|5561.54|5560.84|5561.92|5561.22|5560.79|5560.09|145
1724882480000|2024-08-28 22:01:20|5561.67|5560.97|5561.17|5560.47|5561.67|5560.97|5560.79|5560.09|85
1724882490000|2024-08-28 22:01:30|5561.04|5560.34|5564.04|5563.34|5564.67|5563.97|5561.04|5560.34|312
1724882500000|2024-08-28 22:01:40|5563.67|5562.97|5563.42|5562.72|5564.29|5563.59|5563.42|5562.72|115
1724882510000|2024-08-28 22:01:50|5563.29|5562.59|5562.42|5561.72|5563.29|5562.59|5562.17|5561.47|165
1724882520000|2024-08-28 22:02:00|5562.04|5561.34|5562.29|5561.59|5562.92|5562.22|5561.79|5561.09|105
1724882530000|2024-08-28 22:02:10|5562.67|5561.97|5564.17|5563.47|5564.92|5564.22|5562.54|5561.84|136
1724882540000|2024-08-28 22:02:20|5564.29|5563.59|5565.92|5565.22|5566.17|5565.47|5564.17|5563.47|207
1724882550000|2024-08-28 22:02:30|5565.29|5564.59|5564.92|5564.22|5565.54|5564.84|5564.54|5563.84|58
1724882560000|2024-08-28 22:02:40|5564.79|5564.09|5565.04|5564.34|5565.67|5564.97|5564.79|5564.09|42
1724882570000|2024-08-28 22:02:50|5564.79|5564.09|5565.04|5564.34|5565.29|5564.59|5564.29|5563.59|81
1724882580000|2024-08-28 22:03:00|5564.92|5564.22|5565.42|5564.72|5565.79|5565.09|5564.79|5564.09|65
1724882590000|2024-08-28 22:03:10|5565.17|5564.47|5565.67|5564.97|5565.92|5565.22|5564.92|5564.22|59
1724882600000|2024-08-28 22:03:20|5565.79|5565.09|5565.54|5564.84|5565.92|5565.22|5565.29|5564.59|42
1724882610000|2024-08-28 22:03:30|5565.67|5564.97|5565.29|5564.59|5565.67|5564.97|5565.17|5564.47|46
1724882620000|2024-08-28 22:03:40|5565.42|5564.72|5564.17|5563.47|5565.42|5564.72|5564.17|5563.47|86
1724882630000|2024-08-28 22:03:50|5564.29|5563.59|5564.79|5564.09|5564.92|5564.22|5563.67|5562.97|131
1724882640000|2024-08-28 22:04:00|5564.92|5564.22|5565.04|5564.34|5565.04|5564.34|5564.42|5563.72|65
1724882650000|2024-08-28 22:04:10|5565.17|5564.47|5564.79|5564.09|5565.17|5564.47|5564.67|5563.97|18
1724882660000|2024-08-28 22:04:20|5566.92|5566.22|5565.67|5564.97|5567.04|5566.34|5565.67|5564.97|184
1724882670000|2024-08-28 22:04:30|5565.92|5565.22|5566.67|5565.97|5566.67|5565.97|5565.17|5564.47|177
1724882680000|2024-08-28 22:04:40|5566.54|5565.84|5567.29|5566.59|5567.42|5566.72|5566.54|5565.84|93
1724882690000|2024-08-28 22:04:50|5567.17|5566.47|5567.29|5566.59|5567.67|5566.97|5566.79|5566.09|81
1724882700000|2024-08-28 22:05:00|5567.17|5566.47|5567.79|5567.09|5567.79|5567.09|5567.17|5566.47|83
1724882710000|2024-08-28 22:05:10|5567.67|5566.97|5567.42|5566.72|5567.92|5567.22|5567.42|5566.72|78
1724882720000|2024-08-28 22:05:20|5567.54|5566.84|5567.29|5566.59|5567.54|5566.84|5567.17|5566.47|46
1724882730000|2024-08-28 22:05:30|5567.42|5566.72|5567.42|5566.72|5567.67|5566.97|5567.42|5566.72|31
1724882740000|2024-08-28 22:05:40|5567.17|5566.47|5566.92|5566.22|5567.42|5566.72|5565.67|5564.97|129
1724882750000|2024-08-28 22:05:50|5566.79|5566.09|5567.54|5566.84|5567.67|5566.97|5566.79|5566.09|36
1724882760000|2024-08-28 22:06:00|5567.42|5566.72|5566.29|5565.59|5567.54|5566.84|5566.29|5565.59|104
1724882770000|2024-08-28 22:06:10|5566.42|5565.72|5565.42|5564.72|5566.42|5565.72|5565.42|5564.72|48
1724882780000|2024-08-28 22:06:20|5565.29|5564.59|5566.92|5566.22|5566.92|5566.22|5565.17|5564.47|93
1724882790000|2024-08-28 22:06:30|5567.17|5566.47|5567.04|5566.34|5567.42|5566.72|5566.79|5566.09|55
1724882800000|2024-08-28 22:06:40|5567.17|5566.47|5568.42|5567.72|5568.92|5568.22|5567.04|5566.34|104
1724882810000|2024-08-28 22:06:50|5568.29|5567.59|5570.17|5569.47|5570.29|5569.59|5568.29|5567.59|153
1724882820000|2024-08-28 22:07:00|5570.04|5569.34|5571.04|5570.34|5571.17|5570.47|5569.92|5569.22|108
1724882830000|2024-08-28 22:07:10|5570.67|5569.97|5570.92|5570.22|5570.92|5570.22|5570.42|5569.72|52
1724882840000|2024-08-28 22:07:20|5570.67|5569.97|5569.67|5568.97|5570.92|5570.22|5569.67|5568.97|98
1724882850000|2024-08-28 22:07:30|5570.04|5569.34|5569.54|5568.84|5570.29|5569.59|5569.54|5568.84|88
1724882860000|2024-08-28 22:07:40|5569.67|5568.97|5569.67|5568.97|5569.92|5569.22|5569.54|5568.84|30
1724882870000|2024-08-28 22:07:50|5569.79|5569.09|5570.04|5569.34|5570.42|5569.72|5569.79|5569.09|25
1724882880000|2024-08-28 22:08:00|5569.92|5569.22|5568.54|5567.84|5569.92|5569.22|5568.42|5567.72|167
1724882890000|2024-08-28 22:08:10|5568.67|5567.97|5568.29|5567.59|5569.04|5568.34|5568.29|5567.59|43
1724882900000|2024-08-28 22:08:20|5568.42|5567.72|5568.67|5567.97|5568.67|5567.97|5568.17|5567.47|30
1724882910000|2024-08-28 22:08:30|5568.54|5567.84|5568.67|5567.97|5568.92|5568.22|5568.42|5567.72|15
1724882920000|2024-08-28 22:08:40|5568.54|5567.84|5568.29|5567.59|5568.79|5568.09|5568.29|5567.59|28
1724882930000|2024-08-28 22:08:50|5568.17|5567.47|5566.92|5566.22|5568.42|5567.72|5566.92|5566.22|107
1724882940000|2024-08-28 22:09:00|5567.04|5566.34|5565.92|5565.22|5567.92|5567.22|5565.92|5565.22|64
1724882950000|2024-08-28 22:09:10|5566.04|5565.34|5564.29|5563.59|5566.04|5565.34|5564.29|5563.59|104
1724882960000|2024-08-28 22:09:20|5564.42|5563.72|5564.17|5563.47|5564.79|5564.09|5563.92|5563.22|56
1724882970000|2024-08-28 22:09:30|5564.42|5563.72|5564.42|5563.72|5564.67|5563.97|5564.29|5563.59|27
1724882980000|2024-08-28 22:09:40|5564.67|5563.97|5563.67|5562.97|5564.79|5564.09|5563.67|5562.97|62
1724882990000|2024-08-28 22:09:50|5562.92|5562.22|5563.04|5562.34|5563.79|5563.09|5562.67|5561.97|122
1724883000000|2024-08-28 22:10:00|5563.17|5562.47|5563.04|5562.34|5563.54|5562.84|5562.92|5562.22|42
1724883010000|2024-08-28 22:10:10|5563.17|5562.47|5563.42|5562.72|5563.54|5562.84|5562.92|5562.22|59
1724883020000|2024-08-28 22:10:20|5563.29|5562.59|5562.42|5561.72|5563.42|5562.72|5562.42|5561.72|92
1724883030000|2024-08-28 22:10:30|5562.67|5561.97|5562.79|5562.09|5563.92|5563.22|5562.67|5561.97|107
1724883040000|2024-08-28 22:10:40|5562.67|5561.97|5562.67|5561.97|5562.67|5561.97|5562.67|5561.97|10
1724883050000|2024-08-28 22:10:50|5562.54|5561.84|5562.67|5561.97|5562.92|5562.22|5562.54|5561.84|21
1724883060000|2024-08-28 22:11:00|5562.79|5562.09|5561.42|5560.72|5563.67|5562.97|5561.42|5560.72|183
1724883070000|2024-08-28 22:11:10|5561.54|5560.84|5559.67|5558.97|5561.67|5560.97|5559.67|5558.97|183
1724883080000|2024-08-28 22:11:20|5559.42|5558.72|5561.54|5560.84|5561.54|5560.84|5559.42|5558.72|91
1724883090000|2024-08-28 22:11:30|5561.42|5560.72|5562.54|5561.84|5562.54|5561.84|5561.17|5560.47|79
1724883100000|2024-08-28 22:11:40|5562.17|5561.47|5561.04|5560.34|5562.17|5561.47|5561.04|5560.34|44
1724883110000|2024-08-28 22:11:50|5560.92|5560.22|5561.17|5560.47|5561.29|5560.59|5560.67|5559.97|54
1724883120000|2024-08-28 22:12:00|5561.04|5560.34|5562.17|5561.47|5562.17|5561.47|5561.04|5560.34|45
1724883130000|2024-08-28 22:12:10|5562.29|5561.59|5563.17|5562.47|5563.17|5562.47|5562.17|5561.47|67
1724883140000|2024-08-28 22:12:20|5563.42|5562.72|5563.79|5563.09|5563.92|5563.22|5563.29|5562.59|59
1724883150000|2024-08-28 22:12:30|5563.67|5562.97|5563.42|5562.72|5563.92|5563.22|5563.29|5562.59|32
1724883160000|2024-08-28 22:12:40|5563.54|5562.84|5563.79|5563.09|5563.92|5563.22|5563.54|5562.84|14
1724883170000|2024-08-28 22:12:50|5563.67|5562.97|5563.92|5563.22|5563.92|5563.22|5563.42|5562.72|19
1724883180000|2024-08-28 22:13:00|5564.04|5563.34|5563.79|5563.09|5564.42|5563.72|5563.67|5562.97|64
1724883190000|2024-08-28 22:13:10|5563.67|5562.97|5563.42|5562.72|5563.79|5563.09|5563.42|5562.72|22
1724883200000|2024-08-28 22:13:20|5563.54|5562.84|5563.67|5562.97|5563.67|5562.97|5563.42|5562.72|4
1724883210000|2024-08-28 22:13:30|5563.54|5562.84|5562.67|5561.97|5563.54|5562.84|5562.67|5561.97|66
1724883220000|2024-08-28 22:13:40|5562.79|5562.09|5563.67|5562.97|5563.67|5562.97|5562.79|5562.09|29
1724883230000|2024-08-28 22:13:50|5563.79|5563.09|5563.67|5562.97|5563.92|5563.22|5563.42|5562.72|18
1724883240000|2024-08-28 22:14:00|5564.04|5563.34|5563.42|5562.72|5564.29|5563.59|5563.17|5562.47|71
1724883250000|2024-08-28 22:14:10|5563.92|5563.22|5564.42|5563.72|5564.42|5563.72|5563.92|5563.22|55
1724883260000|2024-08-28 22:14:20|5564.29|5563.59|5564.42|5563.72|5564.42|5563.72|5564.17|5563.47|14
1724883270000|2024-08-28 22:14:30|5564.54|5563.84|5565.92|5565.22|5565.92|5565.22|5564.42|5563.72|69
1724883280000|2024-08-28 22:14:40|5565.79|5565.09|5566.17|5565.47|5566.17|5565.47|5565.54|5564.84|49
1724883290000|2024-08-28 22:14:50|5566.29|5565.59|5565.92|5565.22|5566.42|5565.72|5565.92|5565.22|24
1724883300000|2024-08-28 22:15:00|5566.04|5565.34|5566.17|5565.47|5566.17|5565.47|5566.04|5565.34|5
1724883310000|2024-08-28 22:15:10|5566.04|5565.34|5565.92|5565.22|5566.04|5565.34|5565.92|5565.22|7
1724883320000|2024-08-28 22:15:20|5566.04|5565.34|5566.17|5565.47|5566.29|5565.59|5565.92|5565.22|16
1724883330000|2024-08-28 22:15:30|5566.42|5565.72|5566.29|5565.59|5566.54|5565.84|5565.92|5565.22|32
1724883340000|2024-08-28 22:15:40|5566.17|5565.47|5566.42|5565.72|5566.42|5565.72|5566.17|5565.47|12
1724883350000|2024-08-28 22:15:50|5566.67|5565.97|5566.42|5565.72|5566.92|5566.22|5566.42|5565.72|45
1724883360000|2024-08-28 22:16:00|5566.67|5565.97|5566.92|5566.22|5566.92|5566.22|5566.67|5565.97|6
1724883370000|2024-08-28 22:16:10|5566.79|5566.09|5566.42|5565.72|5566.92|5566.22|5566.42|5565.72|8
1724883380000|2024-08-28 22:16:20|5566.54|5565.84|5566.79|5566.09|5566.92|5566.22|5566.54|5565.84|16
1724883390000|2024-08-28 22:16:30|5566.92|5566.22|5566.42|5565.72|5566.92|5566.22|5566.42|5565.72|3
1724883400000|2024-08-28 22:16:40|5566.54|5565.84|5567.04|5566.34|5567.04|5566.34|5566.42|5565.72|34
1724883410000|2024-08-28 22:16:50|5566.92|5566.22|5567.17|5566.47|5567.17|5566.47|5566.79|5566.09|18
1724883420000|2024-08-28 22:17:00|5566.92|5566.22|5566.92|5566.22|5567.17|5566.47|5566.92|5566.22|7
1724883430000|2024-08-28 22:17:10|5566.42|5565.72|5565.67|5564.97|5566.42|5565.72|5565.67|5564.97|51
1724883440000|2024-08-28 22:17:20|5566.17|5565.47|5566.67|5565.97|5566.67|5565.97|5565.92|5565.22|29
1724883450000|2024-08-28 22:17:30|5566.79|5566.09|5567.67|5566.97|5567.67|5566.97|5566.79|5566.09|108
1724883460000|2024-08-28 22:17:40|5567.54|5566.84|5567.17|5566.47|5567.67|5566.97|5567.17|5566.47|16
1724883470000|2024-08-28 22:17:50|5567.29|5566.59|5566.92|5566.22|5567.29|5566.59|5566.92|5566.22|19
1724883480000|2024-08-28 22:18:00|5566.79|5566.09|5566.17|5565.47|5566.79|5566.09|5566.17|5565.47|5
1724883490000|2024-08-28 22:18:10|5566.04|5565.34|5565.92|5565.22|5566.29|5565.59|5565.92|5565.22|14
1724883500000|2024-08-28 22:18:20|5565.67|5564.97|5565.17|5564.47|5565.67|5564.97|5564.92|5564.22|43
1724883510000|2024-08-28 22:18:30|5565.04|5564.34|5565.54|5564.84|5565.54|5564.84|5564.67|5563.97|20
1724883520000|2024-08-28 22:18:40|5565.67|5564.97|5565.54|5564.84|5565.67|5564.97|5565.54|5564.84|13
1724883530000|2024-08-28 22:18:50|5565.67|5564.97|5565.29|5564.59|5565.79|5565.09|5565.04|5564.34|38
1724883540000|2024-08-28 22:19:00|5565.42|5564.72|5564.04|5563.34|5565.42|5564.72|5563.79|5563.09|76
1724883550000|2024-08-28 22:19:10|5563.92|5563.22|5564.42|5563.72|5564.42|5563.72|5563.79|5563.09|19
1724883560000|2024-08-28 22:19:20|5564.92|5564.22|5564.79|5564.09|5564.92|5564.22|5564.42|5563.72|39
1724883570000|2024-08-28 22:19:30|5564.67|5563.97|5564.29|5563.59|5564.79|5564.09|5564.17|5563.47|11
1724883580000|2024-08-28 22:19:40|5564.17|5563.47|5563.29|5562.59|5564.42|5563.72|5563.29|5562.59|35
1724883590000|2024-08-28 22:19:50|5563.17|5562.47|5562.92|5562.22|5563.42|5562.72|5562.54|5561.84|51
1724883600000|2024-08-28 22:20:00|5561.67|5560.97|5561.92|5561.22|5561.92|5561.22|5561.42|5560.72|118
1724883610000|2024-08-28 22:20:10|5560.92|5560.22|5561.79|5561.09|5561.92|5561.22|5560.67|5559.97|96
1724883620000|2024-08-28 22:20:20|5561.67|5560.97|5562.54|5561.84|5562.54|5561.84|5561.67|5560.97|26
1724883630000|2024-08-28 22:20:30|5562.67|5561.97|5562.54|5561.84|5562.79|5562.09|5562.54|5561.84|19
1724883640000|2024-08-28 22:20:40|5562.42|5561.72|5561.42|5560.72|5562.54|5561.84|5561.17|5560.47|71
1724883650000|2024-08-28 22:20:50|5561.54|5560.84|5562.29|5561.59|5562.29|5561.59|5561.54|5560.84|8
1724883660000|2024-08-28 22:21:00|5562.17|5561.47|5563.54|5562.84|5563.79|5563.09|5562.17|5561.47|37
1724883670000|2024-08-28 22:21:10|5563.42|5562.72|5563.42|5562.72|5563.54|5562.84|5563.04|5562.34|29
1724883680000|2024-08-28 22:21:20|5563.29|5562.59|5563.29|5562.59|5563.29|5562.59|5562.92|5562.22|3
1724883690000|2024-08-28 22:21:30|5563.17|5562.47|5563.29|5562.59|5563.42|5562.72|5563.17|5562.47|10
1724883700000|2024-08-28 22:21:40|5563.42|5562.72|5563.92|5563.22|5563.92|5563.22|5563.29|5562.59|18
1724883710000|2024-08-28 22:21:50|5563.79|5563.09|5564.67|5563.97|5564.92|5564.22|5563.79|5563.09|14
1724883720000|2024-08-28 22:22:00|5564.54|5563.84|5563.67|5562.97|5564.54|5563.84|5563.42|5562.72|38
1724883730000|2024-08-28 22:22:10|5563.54|5562.84|5563.67|5562.97|5563.79|5563.09|5563.54|5562.84|5
1724883740000|2024-08-28 22:22:20|5563.79|5563.09|5564.04|5563.34|5564.04|5563.34|5563.54|5562.84|18
1724883750000|2024-08-28 22:22:30|5564.17|5563.47|5564.29|5563.59|5564.29|5563.59|5563.92|5563.22|9
1724883760000|2024-08-28 22:22:40|5564.42|5563.72|5564.42|5563.72|5564.42|5563.72|5564.29|5563.59|4
1724883770000|2024-08-28 22:22:50|5564.29|5563.59|5564.42|5563.72|5564.54|5563.84|5564.17|5563.47|10
1724883780000|2024-08-28 22:23:00|5564.54|5563.84|5564.29|5563.59|5564.92|5564.22|5563.92|5563.22|23
1724883790000|2024-08-28 22:23:10|5564.42|5563.72|5564.04|5563.34|5564.42|5563.72|5563.79|5563.09|18
1724883800000|2024-08-28 22:23:20|5563.92|5563.22|5563.42|5562.72|5564.17|5563.47|5562.92|5562.22|61
1724883810000|2024-08-28 22:23:30|5563.67|5562.97|5563.79|5563.09|5563.92|5563.22|5563.67|5562.97|15
1724883820000|2024-08-28 22:23:40|5563.42|5562.72|5563.79|5563.09|5563.79|5563.09|5563.04|5562.34|63
1724883830000|2024-08-28 22:23:50|5563.67|5562.97|5563.92|5563.22|5563.92|5563.22|5563.54|5562.84|2
1724883840000|2024-08-28 22:24:00|5563.79|5563.09|5563.92|5563.22|5564.17|5563.47|5563.79|5563.09|2
1724883850000|2024-08-28 22:24:10|5563.79|5563.09|5563.04|5562.34|5563.92|5563.22|5562.79|5562.09|44
1724883860000|2024-08-28 22:24:20|5562.92|5562.22|5563.04|5562.34|5563.17|5562.47|5562.92|5562.22|17
1724883870000|2024-08-28 22:24:30|5563.17|5562.47|5562.42|5561.72|5563.17|5562.47|5562.42|5561.72|22
1724883880000|2024-08-28 22:24:40|5562.54|5561.84|5562.04|5561.34|5563.04|5562.34|5562.04|5561.34|71
1724883890000|2024-08-28 22:24:50|5562.17|5561.47|5562.29|5561.59|5562.42|5561.72|5562.17|5561.47|54
1724883900000|2024-08-28 22:25:00|5562.42|5561.72|5562.42|5561.72|5562.54|5561.84|5562.42|5561.72|16
1724883910000|2024-08-28 22:25:10|5561.79|5561.09|5561.92|5561.22|5562.29|5561.59|5561.79|5561.09|14
1724883920000|2024-08-28 22:25:20|5562.04|5561.34|5562.17|5561.47|5562.42|5561.72|5561.92|5561.22|14
1724883930000|2024-08-28 22:25:30|5562.04|5561.34|5562.17|5561.47|5562.42|5561.72|5561.79|5561.09|16
1724883940000|2024-08-28 22:25:40|5561.92|5561.22|5561.67|5560.97|5561.92|5561.22|5561.54|5560.84|24
1724883950000|2024-08-28 22:25:50|5561.54|5560.84|5561.79|5561.09|5561.92|5561.22|5561.54|5560.84|6
1724883960000|2024-08-28 22:26:00|5561.92|5561.22|5561.92|5561.22|5562.17|5561.47|5561.79|5561.09|26
1724883970000|2024-08-28 22:26:10|5561.79|5561.09|5561.67|5560.97|5561.79|5561.09|5561.42|5560.72|15
1724883980000|2024-08-28 22:26:20|5561.92|5561.22|5561.42|5560.72|5561.92|5561.22|5561.42|5560.72|20
1724883990000|2024-08-28 22:26:30|5561.54|5560.84|5561.54|5560.84|5561.67|5560.97|5561.17|5560.47|29
1724884000000|2024-08-28 22:26:40|5561.42|5560.72|5561.92|5561.22|5562.04|5561.34|5561.42|5560.72|27
1724884010000|2024-08-28 22:26:50|5562.17|5561.47|5562.04|5561.34|5562.17|5561.47|5561.67|5560.97|55
1724884020000|2024-08-28 22:27:00|5562.17|5561.47|5562.42|5561.72|5562.42|5561.72|5561.92|5561.22|14
1724884030000|2024-08-28 22:27:10|5562.54|5561.84|5562.17|5561.47|5562.54|5561.84|5562.17|5561.47|18
1724884040000|2024-08-28 22:27:20|5562.29|5561.59|5561.92|5561.22|5562.29|5561.59|5561.92|5561.22|8
1724884050000|2024-08-28 22:27:30|5561.67|5560.97|5561.92|5561.22|5561.92|5561.22|5561.67|5560.97|9
1724884060000|2024-08-28 22:27:40|5562.04|5561.34|5561.92|5561.22|5562.04|5561.34|5561.92|5561.22|7
1724884070000|2024-08-28 22:27:50|5562.04|5561.34|5561.92|5561.22|5562.17|5561.47|5561.92|5561.22|3
1724884080000|2024-08-28 22:28:00|5562.04|5561.34|5561.92|5561.22|5562.42|5561.72|5561.92|5561.22|12
1724884090000|2024-08-28 22:28:10|5562.04|5561.34|5562.67|5561.97|5562.67|5561.97|5562.04|5561.34|16
1724884100000|2024-08-28 22:28:20|5562.54|5561.84|5562.67|5561.97|5562.67|5561.97|5562.42|5561.72|27
1724884110000|2024-08-28 22:28:30|5562.79|5562.09|5562.92|5562.22|5562.92|5562.22|5562.79|5562.09|17
1724884120000|2024-08-28 22:28:40|||||||||4
1724884130000|2024-08-28 22:28:50|5562.79|5562.09|5562.67|5561.97|5562.79|5562.09|5562.67|5561.97|8
1724884140000|2024-08-28 22:29:00|5563.17|5562.47|5563.42|5562.72|5563.42|5562.72|5563.17|5562.47|24
1724884150000|2024-08-28 22:29:10|5563.29|5562.59|5563.67|5562.97|5563.67|5562.97|5563.17|5562.47|14
1724884170000|2024-08-28 22:29:30|5563.92|5563.22|5563.92|5563.22|5563.92|5563.22|5563.92|5563.22|18
1724884180000|2024-08-28 22:29:40|||||||||1
1724884190000|2024-08-28 22:29:50|5564.04|5563.34|5564.17|5563.47|5564.17|5563.47|5563.92|5563.22|14
1724884200000|2024-08-28 22:30:00|5564.04|5563.34|5565.17|5564.47|5565.17|5564.47|5564.04|5563.34|101
1724884210000|2024-08-28 22:30:10|5565.04|5564.34|5565.29|5564.59|5565.42|5564.72|5565.04|5564.34|10
1724884220000|2024-08-28 22:30:20|5565.42|5564.72|5565.54|5564.84|5565.67|5564.97|5565.17|5564.47|51
1724884230000|2024-08-28 22:30:30|5565.67|5564.97|5565.29|5564.59|5565.67|5564.97|5565.29|5564.59|8
1724884240000|2024-08-28 22:30:40|5565.42|5564.72|5565.17|5564.47|5565.67|5564.97|5565.17|5564.47|19
1724884250000|2024-08-28 22:30:50|5565.42|5564.72|5564.29|5563.59|5565.42|5564.72|5564.29|5563.59|31
1724884260000|2024-08-28 22:31:00|5564.42|5563.72|5563.92|5563.22|5564.42|5563.72|5563.92|5563.22|35
1724884270000|2024-08-28 22:31:10|5563.79|5563.09|5564.29|5563.59|5564.29|5563.59|5563.79|5563.09|20
1724884280000|2024-08-28 22:31:20|5564.42|5563.72|5564.67|5563.97|5564.67|5563.97|5564.29|5563.59|6
1724884290000|2024-08-28 22:31:30|5564.54|5563.84|5564.67|5563.97|5564.67|5563.97|5564.42|5563.72|4
1724884300000|2024-08-28 22:31:40|5564.54|5563.84|5564.79|5564.09|5564.92|5564.22|5564.54|5563.84|12
1724884310000|2024-08-28 22:31:50|5564.92|5564.22|5564.42|5563.72|5564.92|5564.22|5564.42|5563.72|14
1724884320000|2024-08-28 22:32:00|5564.17|5563.47|5563.67|5562.97|5564.42|5563.72|5563.67|5562.97|17
1724884330000|2024-08-28 22:32:10|5563.54|5562.84|5562.92|5562.22|5563.54|5562.84|5562.92|5562.22|20
1724884340000|2024-08-28 22:32:20|5563.17|5562.47|5563.17|5562.47|5563.17|5562.47|5563.17|5562.47|5
1724884350000|2024-08-28 22:32:30|5563.04|5562.34|5562.67|5561.97|5563.17|5562.47|5562.67|5561.97|12
1724884360000|2024-08-28 22:32:40|5562.54|5561.84|5562.67|5561.97|5562.67|5561.97|5562.54|5561.84|3
1724884370000|2024-08-28 22:32:50|5562.54|5561.84|5562.54|5561.84|5562.54|5561.84|5562.54|5561.84|1
1724884380000|2024-08-28 22:33:00|5562.42|5561.72|5562.67|5561.97|5562.67|5561.97|5561.92|5561.22|45
1724884390000|2024-08-28 22:33:10|||||||||1
1724884400000|2024-08-28 22:33:20|5562.92|5562.22|5562.92|5562.22|5562.92|5562.22|5562.92|5562.22|4
1724884410000|2024-08-28 22:33:30|5562.79|5562.09|5562.42|5561.72|5562.79|5562.09|5562.42|5561.72|17
1724884420000|2024-08-28 22:33:40|5562.29|5561.59|5562.17|5561.47|5562.54|5561.84|5562.17|5561.47|13
1724884430000|2024-08-28 22:33:50|5562.42|5561.72|5562.42|5561.72|5562.67|5561.97|5562.42|5561.72|12
1724884440000|2024-08-28 22:34:00|5561.92|5561.22|5562.04|5561.34|5562.17|5561.47|5561.92|5561.22|47
1724884450000|2024-08-28 22:34:10|5562.17|5561.47|5562.04|5561.34|5562.17|5561.47|5562.04|5561.34|7
1724884460000|2024-08-28 22:34:20|5561.92|5561.22|5561.92|5561.22|5562.17|5561.47|5561.54|5560.84|29
1724884470000|2024-08-28 22:34:30|5561.79|5561.09|5561.92|5561.22|5561.92|5561.22|5561.67|5560.97|6
1724884480000|2024-08-28 22:34:40|5561.79|5561.09|5561.17|5560.47|5561.79|5561.09|5561.17|5560.47|61
1724884490000|2024-08-28 22:34:50|5561.04|5560.34|5560.42|5559.72|5561.04|5560.34|5559.92|5559.22|73
1724884500000|2024-08-28 22:35:00|5560.54|5559.84|5560.67|5559.97|5560.67|5559.97|5560.42|5559.72|32
1724884510000|2024-08-28 22:35:10|5560.79|5560.09|5561.42|5560.72|5561.54|5560.84|5560.79|5560.09|51
1724884520000|2024-08-28 22:35:20|5561.17|5560.47|5561.04|5560.34|5561.42|5560.72|5560.92|5560.22|37
1724884530000|2024-08-28 22:35:30|5561.17|5560.47|5561.67|5560.97|5561.67|5560.97|5561.17|5560.47|8
1724884540000|2024-08-28 22:35:40|5561.54|5560.84|5561.54|5560.84|5561.92|5561.22|5561.54|5560.84|36
1724884550000|2024-08-28 22:35:50|5561.92|5561.22|5561.92|5561.22|5562.17|5561.47|5561.79|5561.09|17
1724884560000|2024-08-28 22:36:00|5561.79|5561.09|5561.92|5561.22|5561.92|5561.22|5561.79|5561.09|20
1724884570000|2024-08-28 22:36:10|5562.04|5561.34|5562.17|5561.47|5562.17|5561.47|5561.79|5561.09|15
1724884580000|2024-08-28 22:36:20|5562.04|5561.34|5562.54|5561.84|5562.54|5561.84|5562.04|5561.34|14
1724884590000|2024-08-28 22:36:30|5562.42|5561.72|5562.67|5561.97|5562.92|5562.22|5562.42|5561.72|29
1724884600000|2024-08-28 22:36:40|5562.79|5562.09|5563.04|5562.34|5563.42|5562.72|5562.67|5561.97|23
1724884610000|2024-08-28 22:36:50|5563.17|5562.47|5562.29|5561.59|5563.17|5562.47|5562.29|5561.59|74
1724884620000|2024-08-28 22:37:00|5562.42|5561.72|5562.67|5561.97|5562.67|5561.97|5562.42|5561.72|10
1724884630000|2024-08-28 22:37:10|5562.54|5561.84|5562.67|5561.97|5562.67|5561.97|5562.42|5561.72|16
1724884640000|2024-08-28 22:37:20|5562.54|5561.84|5562.42|5561.72|5562.67|5561.97|5562.42|5561.72|7
1724884650000|2024-08-28 22:37:30|5562.54|5561.84|5562.17|5561.47|5562.67|5561.97|5562.17|5561.47|10
1724884660000|2024-08-28 22:37:40|5562.29|5561.59|5561.67|5560.97|5562.29|5561.59|5561.67|5560.97|14
1724884670000|2024-08-28 22:37:50|5561.29|5560.59|5561.67|5560.97|5561.79|5561.09|5560.92|5560.22|66
1724884680000|2024-08-28 22:38:00|5561.79|5561.09|5561.42|5560.72|5561.92|5561.22|5561.42|5560.72|11
1724884690000|2024-08-28 22:38:10|5561.17|5560.47|5561.17|5560.47|5561.17|5560.47|5561.04|5560.34|12
1724884700000|2024-08-28 22:38:20|5561.29|5560.59|5561.42|5560.72|5561.42|5560.72|5561.17|5560.47|2
1724884710000|2024-08-28 22:38:30|||||||||1
1724884730000|2024-08-28 22:38:50|5561.17|5560.47|5561.17|5560.47|5561.42|5560.72|5561.17|5560.47|11
1724884740000|2024-08-28 22:39:00|5561.04|5560.34|5560.92|5560.22|5561.04|5560.34|5560.92|5560.22|6
1724884750000|2024-08-28 22:39:10|5561.42|5560.72|5561.42|5560.72|5561.67|5560.97|5561.42|5560.72|14
1724884760000|2024-08-28 22:39:20|5561.54|5560.84|5561.54|5560.84|5561.54|5560.84|5561.17|5560.47|12
1724884770000|2024-08-28 22:39:30|5561.42|5560.72|5561.17|5560.47|5561.42|5560.72|5561.17|5560.47|7
1724884780000|2024-08-28 22:39:40|5561.04|5560.34|5561.29|5560.59|5561.29|5560.59|5561.04|5560.34|4
1724884790000|2024-08-28 22:39:50|5561.17|5560.47|5561.17|5560.47|5561.17|5560.47|5560.92|5560.22|11
1724884800000|2024-08-28 22:40:00|||||||||8
1724884810000|2024-08-28 22:40:10|5561.29|5560.59|5561.17|5560.47|5561.29|5560.59|5561.17|5560.47|0
1724884820000|2024-08-28 22:40:20|5561.29|5560.59|5561.42|5560.72|5561.42|5560.72|5561.04|5560.34|16
1724884830000|2024-08-28 22:40:30|5561.29|5560.59|5561.42|5560.72|5561.42|5560.72|5561.29|5560.59|4
1724884840000|2024-08-28 22:40:40|5561.17|5560.47|5560.67|5559.97|5561.17|5560.47|5560.67|5559.97|8
1724884850000|2024-08-28 22:40:50|5559.92|5559.22|5553.42|5552.72|5560.17|5559.47|5551.92|5551.22|2114
1724884860000|2024-08-28 22:41:00|5553.17|5552.47|5554.67|5553.97|5554.67|5553.97|5552.79|5552.09|339
1724884870000|2024-08-28 22:41:10|5554.79|5554.09|5555.54|5554.84|5555.67|5554.97|5554.67|5553.97|161
1724884880000|2024-08-28 22:41:20|5555.67|5554.97|5554.17|5553.47|5555.92|5555.22|5554.17|5553.47|64
1724884890000|2024-08-28 22:41:30|5554.29|5553.59|5555.17|5554.47|5555.17|5554.47|5554.17|5553.47|53
1724884900000|2024-08-28 22:41:40|5555.04|5554.34|5554.92|5554.22|5555.04|5554.34|5554.67|5553.97|16
1724884910000|2024-08-28 22:41:50|5555.04|5554.34|5554.92|5554.22|5555.42|5554.72|5554.92|5554.22|41
1724884920000|2024-08-28 22:42:00|5554.67|5553.97|5552.04|5551.34|5554.67|5553.97|5551.42|5550.72|180
1724884930000|2024-08-28 22:42:10|5552.17|5551.47|5551.42|5550.72|5552.17|5551.47|5548.42|5547.72|756
1724884940000|2024-08-28 22:42:20|5551.67|5550.97|5553.92|5553.22|5553.92|5553.22|5551.67|5550.97|282
1724884950000|2024-08-28 22:42:30|5554.42|5553.72|5553.17|5552.47|5554.42|5553.72|5553.17|5552.47|85
1724884960000|2024-08-28 22:42:40|5553.04|5552.34|5553.42|5552.72|5553.42|5552.72|5552.29|5551.59|101
1724884970000|2024-08-28 22:42:50|5553.67|5552.97|5553.17|5552.47|5553.92|5553.22|5553.17|5552.47|48
1724884980000|2024-08-28 22:43:00|5553.42|5552.72|5552.67|5551.97|5553.42|5552.72|5552.54|5551.84|34
1724884990000|2024-08-28 22:43:10|5552.42|5551.72|5552.67|5551.97|5553.17|5552.47|5552.17|5551.47|144
1724885000000|2024-08-28 22:43:20|5553.92|5553.22|5554.54|5553.84|5554.67|5553.97|5553.79|5553.09|122
1724885010000|2024-08-28 22:43:30|5554.67|5553.97|5554.67|5553.97|5554.67|5553.97|5554.42|5553.72|14
1724885020000|2024-08-28 22:43:40|5553.29|5552.59|5553.17|5552.47|5553.42|5552.72|5552.92|5552.22|95
1724885030000|2024-08-28 22:43:50|5553.04|5552.34|5552.92|5552.22|5553.17|5552.47|5552.29|5551.59|41
1724885040000|2024-08-28 22:44:00|5552.79|5552.09|5553.67|5552.97|5553.79|5553.09|5552.79|5552.09|42
1724885050000|2024-08-28 22:44:10|5553.79|5553.09|5552.67|5551.97|5553.79|5553.09|5552.54|5551.84|49
1724885060000|2024-08-28 22:44:20|5552.54|5551.84|5552.17|5551.47|5552.54|5551.84|5551.67|5550.97|41
1724885070000|2024-08-28 22:44:30|5552.42|5551.72|5552.42|5551.72|5553.17|5552.47|5552.29|5551.59|44
1724885080000|2024-08-28 22:44:40|5552.67|5551.97|5552.04|5551.34|5552.67|5551.97|5551.67|5550.97|52
1724885090000|2024-08-28 22:44:50|5552.17|5551.47|5552.42|5551.72|5552.54|5551.84|5551.67|5550.97|25
1724885100000|2024-08-28 22:45:00|5552.29|5551.59|5552.17|5551.47|5552.92|5552.22|5551.67|5550.97|146
1724885110000|2024-08-28 22:45:10|5552.29|5551.59|5552.17|5551.47|5552.29|5551.59|5551.92|5551.22|13
1724885120000|2024-08-28 22:45:20|5551.92|5551.22|5551.17|5550.47|5552.04|5551.34|5551.17|5550.47|45
1724885130000|2024-08-28 22:45:30|5551.29|5550.59|5550.42|5549.72|5551.67|5550.97|5550.17|5549.47|197
1724885140000|2024-08-28 22:45:40|5550.54|5549.84|5549.92|5549.22|5550.54|5549.84|5549.67|5548.97|132
1724885150000|2024-08-28 22:45:50|5550.04|5549.34|5548.17|5547.47|5550.17|5549.47|5548.17|5547.47|140
1724885160000|2024-08-28 22:46:00|5548.04|5547.34|5546.67|5545.97|5548.67|5547.97|5545.29|5544.59|340
1724885170000|2024-08-28 22:46:10|5547.29|5546.59|5547.67|5546.97|5547.67|5546.97|5547.17|5546.47|81
1724885180000|2024-08-28 22:46:20|5547.92|5547.22|5547.79|5547.09|5548.92|5548.22|5547.79|5547.09|132
1724885190000|2024-08-28 22:46:30|5547.92|5547.22|5548.17|5547.47|5548.17|5547.47|5547.42|5546.72|38
1724885200000|2024-08-28 22:46:40|5548.42|5547.72|5549.04|5548.34|5549.17|5548.47|5548.42|5547.72|66
1724885210000|2024-08-28 22:46:50|5549.17|5548.47|5550.67|5549.97|5550.92|5550.22|5549.17|5548.47|67
1724885220000|2024-08-28 22:47:00|5550.42|5549.72|5551.42|5550.72|5551.42|5550.72|5550.42|5549.72|39
1724885230000|2024-08-28 22:47:10|5551.67|5550.97|5551.67|5550.97|5552.04|5551.34|5551.67|5550.97|47
1724885240000|2024-08-28 22:47:20|5551.54|5550.84|5551.42|5550.72|5551.67|5550.97|5551.42|5550.72|18
1724885250000|2024-08-28 22:47:30|5551.54|5550.84|5552.67|5551.97|5553.17|5552.47|5551.54|5550.84|91
1724885260000|2024-08-28 22:47:40|5552.54|5551.84|5551.29|5550.59|5552.67|5551.97|5551.17|5550.47|88
1724885270000|2024-08-28 22:47:50|5551.42|5550.72|5551.67|5550.97|5551.92|5551.22|5551.29|5550.59|20
1724885280000|2024-08-28 22:48:00|5551.42|5550.72|5551.79|5551.09|5551.79|5551.09|5551.42|5550.72|37
1724885290000|2024-08-28 22:48:10|5551.67|5550.97|5551.42|5550.72|5551.92|5551.22|5551.17|5550.47|86
1724885300000|2024-08-28 22:48:20|5551.17|5550.47|5550.67|5549.97|5551.17|5550.47|5550.54|5549.84|45
1724885310000|2024-08-28 22:48:30|5550.42|5549.72|5550.92|5550.22|5551.17|5550.47|5550.42|5549.72|20
1724885320000|2024-08-28 22:48:40|5551.17|5550.47|5550.92|5550.22|5551.17|5550.47|5550.92|5550.22|16
1724885330000|2024-08-28 22:48:50|5550.79|5550.09|5551.92|5551.22|5551.92|5551.22|5550.79|5550.09|51
1724885340000|2024-08-28 22:49:00|5552.67|5551.97|5552.92|5552.22|5552.92|5552.22|5552.67|5551.97|105
1724885350000|2024-08-28 22:49:10|5552.79|5552.09|5553.42|5552.72|5553.42|5552.72|5552.67|5551.97|52
1724885360000|2024-08-28 22:49:20|5553.54|5552.84|5553.42|5552.72|5553.67|5552.97|5552.67|5551.97|70
1724885370000|2024-08-28 22:49:30|5553.29|5552.59|5553.17|5552.47|5553.29|5552.59|5552.79|5552.09|25
1724885380000|2024-08-28 22:49:40|5553.29|5552.59|5552.92|5552.22|5553.42|5552.72|5552.67|5551.97|23
1724885390000|2024-08-28 22:49:50|5553.04|5552.34|5553.17|5552.47|5553.17|5552.47|5553.04|5552.34|2
1724885400000|2024-08-28 22:50:00|5553.04|5552.34|5552.42|5551.72|5553.04|5552.34|5552.42|5551.72|27
1724885410000|2024-08-28 22:50:10|5552.54|5551.84|5552.42|5551.72|5552.67|5551.97|5552.42|5551.72|19
1724885420000|2024-08-28 22:50:20|5552.29|5551.59|5552.17|5551.47|5552.42|5551.72|5552.17|5551.47|21
1724885430000|2024-08-28 22:50:30|5552.29|5551.59|5553.42|5552.72|5553.54|5552.84|5552.29|5551.59|56
1724885440000|2024-08-28 22:50:40|5553.54|5552.84|5553.67|5552.97|5553.67|5552.97|5553.04|5552.34|64
1724885450000|2024-08-28 22:50:50|5553.79|5553.09|5554.67|5553.97|5554.67|5553.97|5553.79|5553.09|44
1724885460000|2024-08-28 22:51:00|5554.42|5553.72|5554.67|5553.97|5554.67|5553.97|5554.29|5553.59|62
1724885470000|2024-08-28 22:51:10|5554.54|5553.84|5554.42|5553.72|5554.79|5554.09|5554.42|5553.72|23
1724885480000|2024-08-28 22:51:20|5553.92|5553.22|5554.29|5553.59|5554.42|5553.72|5553.79|5553.09|67
1724885490000|2024-08-28 22:51:30|5554.17|5553.47|5554.29|5553.59|5554.42|5553.72|5553.92|5553.22|12
1724885500000|2024-08-28 22:51:40|5554.17|5553.47|5555.17|5554.47|5555.17|5554.47|5554.17|5553.47|44
1724885510000|2024-08-28 22:51:50|5555.29|5554.59|5555.17|5554.47|5555.29|5554.59|5555.04|5554.34|31
1724885520000|2024-08-28 22:52:00|5555.04|5554.34|5555.17|5554.47|5555.42|5554.72|5555.04|5554.34|29
1724885530000|2024-08-28 22:52:10|5555.04|5554.34|5554.79|5554.09|5555.04|5554.34|5554.79|5554.09|25
1724885540000|2024-08-28 22:52:20|5554.67|5553.97|5554.42|5553.72|5554.92|5554.22|5554.42|5553.72|10
1724885550000|2024-08-28 22:52:30|5554.54|5553.84|5554.67|5553.97|5554.67|5553.97|5554.54|5553.84|20
1724885560000|2024-08-28 22:52:40|5554.54|5553.84|5554.54|5553.84|5554.67|5553.97|5554.42|5553.72|10
1724885570000|2024-08-28 22:52:50|5554.67|5553.97|5554.42|5553.72|5554.67|5553.97|5554.04|5553.34|31
1724885580000|2024-08-28 22:53:00|5554.54|5553.84|5554.17|5553.47|5554.54|5553.84|5553.92|5553.22|21
1724885590000|2024-08-28 22:53:10|5554.04|5553.34|5553.67|5552.97|5554.04|5553.34|5553.67|5552.97|34
1724885600000|2024-08-28 22:53:20|5553.92|5553.22|5551.67|5550.97|5553.92|5553.22|5551.67|5550.97|140
1724885610000|2024-08-28 22:53:30|5551.79|5551.09|5552.29|5551.59|5552.29|5551.59|5551.79|5551.09|31
1724885620000|2024-08-28 22:53:40|5552.42|5551.72|5551.92|5551.22|5552.42|5551.72|5551.92|5551.22|28
1724885630000|2024-08-28 22:53:50|5552.17|5551.47|5553.17|5552.47|5553.17|5552.47|5552.17|5551.47|54
1724885640000|2024-08-28 22:54:00|5553.29|5552.59|5554.17|5553.47|5554.17|5553.47|5553.04|5552.34|51
1724885650000|2024-08-28 22:54:10|5554.04|5553.34|5553.92|5553.22|5554.17|5553.47|5553.92|5553.22|28
1724885660000|2024-08-28 22:54:20|5553.79|5553.09|5553.42|5552.72|5553.92|5553.22|5553.42|5552.72|6
1724885670000|2024-08-28 22:54:30|||||||||5
1724885680000|2024-08-28 22:54:40|5553.17|5552.47|5553.17|5552.47|5553.17|5552.47|5553.17|5552.47|1
1724885690000|2024-08-28 22:54:50|5554.17|5553.47|5553.92|5553.22|5554.17|5553.47|5553.92|5553.22|32
1724885700000|2024-08-28 22:55:00|5553.79|5553.09|5554.17|5553.47|5554.17|5553.47|5553.79|5553.09|12
1724885710000|2024-08-28 22:55:10|5553.67|5552.97|5553.67|5552.97|5553.79|5553.09|5553.42|5552.72|21
1724885720000|2024-08-28 22:55:20|5553.54|5552.84|5553.67|5552.97|5553.67|5552.97|5553.42|5552.72|6
1724885730000|2024-08-28 22:55:30|5553.54|5552.84|5553.17|5552.47|5553.54|5552.84|5553.17|5552.47|10
1724885740000|2024-08-28 22:55:40|5553.04|5552.34|5552.67|5551.97|5553.04|5552.34|5552.67|5551.97|18
1724885750000|2024-08-28 22:55:50|5552.79|5552.09|5552.67|5551.97|5553.04|5552.34|5552.67|5551.97|13
1724885760000|2024-08-28 22:56:00|5552.92|5552.22|5552.92|5552.22|5553.04|5552.34|5552.92|5552.22|15
1724885770000|2024-08-28 22:56:10|5552.79|5552.09|5552.67|5551.97|5552.92|5552.22|5552.54|5551.84|18
1724885780000|2024-08-28 22:56:20|5552.92|5552.22|5552.92|5552.22|5552.92|5552.22|5552.92|5552.22|5
1724885790000|2024-08-28 22:56:30|5553.04|5552.34|5552.67|5551.97|5553.17|5552.47|5552.67|5551.97|7
1724885800000|2024-08-28 22:56:40|5552.92|5552.22|5552.92|5552.22|5552.92|5552.22|5552.67|5551.97|30
1724885810000|2024-08-28 22:56:50|5552.79|5552.09|5552.67|5551.97|5552.79|5552.09|5552.67|5551.97|10
1724885820000|2024-08-28 22:57:00|5552.79|5552.09|5552.67|5551.97|5553.04|5552.34|5552.67|5551.97|9
1724885830000|2024-08-28 22:57:10|5552.79|5552.09|5553.17|5552.47|5553.17|5552.47|5552.79|5552.09|13
1724885840000|2024-08-28 22:57:20|5553.29|5552.59|5553.17|5552.47|5553.29|5552.59|5553.17|5552.47|3
1724885850000|2024-08-28 22:57:30|5553.29|5552.59|5553.67|5552.97|5553.67|5552.97|5553.29|5552.59|3
1724885860000|2024-08-28 22:57:40|5553.54|5552.84|5553.17|5552.47|5553.67|5552.97|5553.17|5552.47|9
1724885870000|2024-08-28 22:57:50|5553.04|5552.34|5553.04|5552.34|5553.04|5552.34|5552.67|5551.97|24
1724885880000|2024-08-28 22:58:00|5552.92|5552.22|5553.29|5552.59|5553.29|5552.59|5552.92|5552.22|17
1724885890000|2024-08-28 22:58:10|5553.42|5552.72|5553.42|5552.72|5553.54|5552.84|5553.42|5552.72|6
1724885900000|2024-08-28 22:58:20|5553.29|5552.59|5553.79|5553.09|5553.79|5553.09|5553.29|5552.59|14
1724885910000|2024-08-28 22:58:30|5553.92|5553.22|5553.42|5552.72|5553.92|5553.22|5553.17|5552.47|21
1724885920000|2024-08-28 22:58:40|5553.67|5552.97|5553.92|5553.22|5553.92|5553.22|5553.67|5552.97|3
1724885930000|2024-08-28 22:58:50|5553.79|5553.09|5553.54|5552.84|5553.79|5553.09|5553.42|5552.72|18
1724885940000|2024-08-28 22:59:00|5553.67|5552.97|5552.92|5552.22|5553.67|5552.97|5552.92|5552.22|55
1724885950000|2024-08-28 22:59:10|5553.04|5552.34|5553.04|5552.34|5553.04|5552.34|5553.04|5552.34|19
1724885960000|2024-08-28 22:59:20|5552.92|5552.22|5552.92|5552.22|5552.92|5552.22|5552.67|5551.97|26
1724885970000|2024-08-28 22:59:30|5553.04|5552.34|5552.92|5552.22|5553.04|5552.34|5551.92|5551.22|68
1724885980000|2024-08-28 22:59:40|5553.04|5552.34|5553.67|5552.97|5553.92|5553.22|5553.04|5552.34|34
1724885990000|2024-08-28 22:59:50|5553.92|5553.22|5554.42|5553.72|5554.42|5553.72|5553.92|5553.22|21
1724886000000|2024-08-28 23:00:00|5554.29|5553.59|5553.42|5552.72|5554.29|5553.59|5553.42|5552.72|41
1724886010000|2024-08-28 23:00:10|5553.54|5552.84|5553.54|5552.84|5553.54|5552.84|5552.92|5552.22|32
1724886020000|2024-08-28 23:00:20|5553.42|5552.72|5554.92|5554.22|5554.92|5554.22|5553.42|5552.72|44
1724886030000|2024-08-28 23:00:30|5555.17|5554.47|5554.67|5553.97|5555.17|5554.47|5554.67|5553.97|60
1724886040000|2024-08-28 23:00:40|5554.54|5553.84|5554.42|5553.72|5554.79|5554.09|5554.42|5553.72|23
1724886050000|2024-08-28 23:00:50|5554.54|5553.84|5554.67|5553.97|5554.67|5553.97|5554.42|5553.72|9
1724886060000|2024-08-28 23:01:00|5554.54|5553.84|5553.92|5553.22|5554.54|5553.84|5553.92|5553.22|25
1724886070000|2024-08-28 23:01:10|5554.04|5553.34|5554.17|5553.47|5554.17|5553.47|5554.04|5553.34|20
1724886080000|2024-08-28 23:01:20|5553.92|5553.22|5554.17|5553.47|5554.42|5553.72|5553.92|5553.22|22
1724886090000|2024-08-28 23:01:30|5554.29|5553.59|5554.17|5553.47|5554.42|5553.72|5554.04|5553.34|22
1724886100000|2024-08-28 23:01:40|5554.29|5553.59|5554.17|5553.47|5554.42|5553.72|5554.17|5553.47|12
1724886110000|2024-08-28 23:01:50|5554.29|5553.59|5554.29|5553.59|5554.42|5553.72|5553.92|5553.22|18
1724886120000|2024-08-28 23:02:00|5554.17|5553.47|5553.92|5553.22|5554.29|5553.59|5553.92|5553.22|18
1724886130000|2024-08-28 23:02:10|5554.17|5553.47|5554.04|5553.34|5554.17|5553.47|5553.92|5553.22|5
1724886140000|2024-08-28 23:02:20|5554.17|5553.47|5553.92|5553.22|5554.17|5553.47|5553.92|5553.22|2
1724886150000|2024-08-28 23:02:30|5553.79|5553.09|5554.92|5554.22|5554.92|5554.22|5553.79|5553.09|59
1724886160000|2024-08-28 23:02:40|5554.79|5554.09|5554.79|5554.09|5554.79|5554.09|5554.67|5553.97|7
1724886170000|2024-08-28 23:02:50|5554.67|5553.97|5554.04|5553.34|5554.79|5554.09|5553.92|5553.22|58
1724886180000|2024-08-28 23:03:00|5553.92|5553.22|5554.17|5553.47|5554.17|5553.47|5553.92|5553.22|3
1724886190000|2024-08-28 23:03:10|5554.29|5553.59|5554.17|5553.47|5554.29|5553.59|5554.17|5553.47|1
1724886200000|2024-08-28 23:03:20|5554.29|5553.59|5554.17|5553.47|5554.42|5553.72|5554.17|5553.47|3
1724886210000|2024-08-28 23:03:30|5553.92|5553.22|5553.92|5553.22|5553.92|5553.22|5553.92|5553.22|7
1724886220000|2024-08-28 23:03:40|5554.04|5553.34|5554.17|5553.47|5554.17|5553.47|5553.92|5553.22|9
1724886230000|2024-08-28 23:03:50|5554.29|5553.59|5554.42|5553.72|5554.42|5553.72|5554.29|5553.59|2
1724886240000|2024-08-28 23:04:00|||||||||1
1724886250000|2024-08-28 23:04:10|5554.17|5553.47|5554.17|5553.47|5554.17|5553.47|5554.17|5553.47|23
1724886260000|2024-08-28 23:04:20|5554.04|5553.34|5553.29|5552.59|5554.04|5553.34|5553.29|5552.59|43
1724886270000|2024-08-28 23:04:30|5553.42|5552.72|5553.79|5553.09|5553.79|5553.09|5553.42|5552.72|21
1724886280000|2024-08-28 23:04:40|5553.92|5553.22|5553.67|5552.97|5553.92|5553.22|5553.67|5552.97|1
1724886290000|2024-08-28 23:04:50|5553.42|5552.72|5553.17|5552.47|5553.67|5552.97|5553.17|5552.47|27
1724886300000|2024-08-28 23:05:00|5553.29|5552.59|5553.17|5552.47|5553.54|5552.84|5553.17|5552.47|23
1724886310000|2024-08-28 23:05:10|5553.29|5552.59|5553.42|5552.72|5553.42|5552.72|5553.17|5552.47|4
1724886320000|2024-08-28 23:05:20|5553.54|5552.84|5553.42|5552.72|5553.54|5552.84|5553.42|5552.72|7
1724886330000|2024-08-28 23:05:30|5553.54|5552.84|5553.67|5552.97|5553.67|5552.97|5553.42|5552.72|8
1724886340000|2024-08-28 23:05:40|5553.92|5553.22|5553.92|5553.22|5553.92|5553.22|5553.67|5552.97|9
1724886350000|2024-08-28 23:05:50|5553.79|5553.09|5553.42|5552.72|5553.79|5553.09|5553.42|5552.72|9
1724886360000|2024-08-28 23:06:00|5553.54|5552.84|5554.29|5553.59|5554.42|5553.72|5553.54|5552.84|71
1724886370000|2024-08-28 23:06:10|5554.17|5553.47|5553.92|5553.22|5554.17|5553.47|5553.92|5553.22|2
1724886380000|2024-08-28 23:06:20|5554.04|5553.34|5554.29|5553.59|5554.29|5553.59|5554.04|5553.34|8
1724886390000|2024-08-28 23:06:30|5554.17|5553.47|5554.17|5553.47|5554.54|5553.84|5554.17|5553.47|22
1724886400000|2024-08-28 23:06:40|5554.04|5553.34|5555.17|5554.47|5555.17|5554.47|5554.04|5553.34|39
1724886410000|2024-08-28 23:06:50|5555.04|5554.34|5554.92|5554.22|5555.17|5554.47|5554.92|5554.22|44
1724886420000|2024-08-28 23:07:00|5554.42|5553.72|5554.42|5553.72|5554.42|5553.72|5554.42|5553.72|32
1724886430000|2024-08-28 23:07:10|5554.17|5553.47|5554.29|5553.59|5554.42|5553.72|5554.17|5553.47|6
1724886440000|2024-08-28 23:07:20|5554.17|5553.47|5554.17|5553.47|5554.17|5553.47|5554.17|5553.47|0
1724886450000|2024-08-28 23:07:30|5554.29|5553.59|5554.17|5553.47|5554.29|5553.59|5554.17|5553.47|3
1724886460000|2024-08-28 23:07:40|||||||||2
1724886470000|2024-08-28 23:07:50|5554.42|5553.72|5554.67|5553.97|5554.92|5554.22|5554.42|5553.72|10
1724886480000|2024-08-28 23:08:00|5554.79|5554.09|5555.17|5554.47|5555.17|5554.47|5554.79|5554.09|19
1724886490000|2024-08-28 23:08:10|5555.04|5554.34|5554.92|5554.22|5555.04|5554.34|5554.92|5554.22|3
1724886510000|2024-08-28 23:08:30|5555.04|5554.34|5555.17|5554.47|5555.29|5554.59|5555.04|5554.34|25
1724886520000|2024-08-28 23:08:40|5555.29|5554.59|5555.67|5554.97|5555.92|5555.22|5555.29|5554.59|64
1724886530000|2024-08-28 23:08:50|5555.79|5555.09|5555.92|5555.22|5555.92|5555.22|5555.42|5554.72|34
1724886540000|2024-08-28 23:09:00|5556.17|5555.47|5556.17|5555.47|5556.17|5555.47|5555.92|5555.22|31
1724886550000|2024-08-28 23:09:10|5556.29|5555.59|5556.42|5555.72|5556.42|5555.72|5556.29|5555.59|52
1724886560000|2024-08-28 23:09:20|5556.54|5555.84|5556.17|5555.47|5556.67|5555.97|5555.67|5554.97|64
1724886580000|2024-08-28 23:09:40|5555.92|5555.22|5556.42|5555.72|5556.42|5555.72|5555.92|5555.22|52
1724886590000|2024-08-28 23:09:50|5556.54|5555.84|5556.54|5555.84|5556.92|5556.22|5556.42|5555.72|52
1724886600000|2024-08-28 23:10:00|5556.67|5555.97|5556.42|5555.72|5556.67|5555.97|5556.17|5555.47|27
1724886610000|2024-08-28 23:10:10|||||||||1
1724886620000|2024-08-28 23:10:20|5556.54|5555.84|5556.42|5555.72|5556.67|5555.97|5556.42|5555.72|2
1724886630000|2024-08-28 23:10:30|5556.54|5555.84|5556.42|5555.72|5556.54|5555.84|5556.42|5555.72|5
1724886640000|2024-08-28 23:10:40|5556.29|5555.59|5555.92|5555.22|5556.42|5555.72|5555.92|5555.22|36
1724886650000|2024-08-28 23:10:50|5556.17|5555.47|5556.42|5555.72|5556.42|5555.72|5556.17|5555.47|5
1724886660000|2024-08-28 23:11:00|5556.29|5555.59|5556.17|5555.47|5556.29|5555.59|5556.17|5555.47|1
1724886680000|2024-08-28 23:11:20|5556.29|5555.59|5556.42|5555.72|5556.42|5555.72|5556.29|5555.59|3
1724886690000|2024-08-28 23:11:30|5556.67|5555.97|5556.92|5556.22|5556.92|5556.22|5556.67|5555.97|27
1724886700000|2024-08-28 23:11:40|5556.79|5556.09|5556.67|5555.97|5556.79|5556.09|5556.67|5555.97|16
1724886710000|2024-08-28 23:11:50|5556.79|5556.09|5557.17|5556.47|5557.29|5556.59|5556.67|5555.97|62
1724886720000|2024-08-28 23:12:00|||||||||8
1724886730000|2024-08-28 23:12:10|5557.29|5556.59|5557.17|5556.47|5557.29|5556.59|5557.17|5556.47|3
1724886740000|2024-08-28 23:12:20|5557.42|5556.72|5557.29|5556.59|5557.42|5556.72|5557.17|5556.47|21
1724886750000|2024-08-28 23:12:30|5557.42|5556.72|5557.42|5556.72|5557.42|5556.72|5557.17|5556.47|10
1724886760000|2024-08-28 23:12:40|5557.29|5556.59|5557.29|5556.59|5557.29|5556.59|5557.29|5556.59|35
1724886770000|2024-08-28 23:12:50|5557.42|5556.72|5557.17|5556.47|5557.42|5556.72|5557.04|5556.34|36
1724886780000|2024-08-28 23:13:00|||||||||14
1724886790000|2024-08-28 23:13:10|5557.29|5556.59|5556.92|5556.22|5557.29|5556.59|5556.92|5556.22|27
1724886800000|2024-08-28 23:13:20|5557.04|5556.34|5557.17|5556.47|5557.17|5556.47|5556.92|5556.22|29
1724886810000|2024-08-28 23:13:30|5555.92|5555.22|5555.92|5555.22|5555.92|5555.22|5555.92|5555.22|55
1724886820000|2024-08-28 23:13:40|5556.17|5555.47|5556.42|5555.72|5556.42|5555.72|5556.17|5555.47|17
1724886830000|2024-08-28 23:13:50|5556.29|5555.59|5556.42|5555.72|5556.42|5555.72|5556.17|5555.47|32
1724886840000|2024-08-28 23:14:00|5556.67|5555.97|5556.67|5555.97|5556.67|5555.97|5556.67|5555.97|4
1724886850000|2024-08-28 23:14:10|5556.54|5555.84|5556.67|5555.97|5556.67|5555.97|5556.54|5555.84|18
1724886860000|2024-08-28 23:14:20|5556.79|5556.09|5556.42|5555.72|5556.92|5556.22|5556.42|5555.72|111
1724886870000|2024-08-28 23:14:30|5556.29|5555.59|5556.17|5555.47|5556.42|5555.72|5556.17|5555.47|10
1724886880000|2024-08-28 23:14:40|5556.04|5555.34|5556.17|5555.47|5556.17|5555.47|5556.04|5555.34|67
1724886900000|2024-08-28 23:15:00|5556.29|5555.59|5556.42|5555.72|5556.42|5555.72|5556.29|5555.59|5
1724886910000|2024-08-28 23:15:10|||||||||4
1724886920000|2024-08-28 23:15:20|5556.29|5555.59|5556.42|5555.72|5556.42|5555.72|5556.17|5555.47|9
1724886930000|2024-08-28 23:15:30|5556.29|5555.59|5556.17|5555.47|5556.29|5555.59|5556.17|5555.47|53
1724886940000|2024-08-28 23:15:40|5556.42|5555.72|5556.42|5555.72|5556.42|5555.72|5556.42|5555.72|20
1724886950000|2024-08-28 23:15:50|5556.67|5555.97|5556.17|5555.47|5556.67|5555.97|5556.17|5555.47|57
1724886960000|2024-08-28 23:16:00|5556.29|5555.59|5556.17|5555.47|5556.29|5555.59|5556.17|5555.47|5
1724886970000|2024-08-28 23:16:10|5556.42|5555.72|5556.42|5555.72|5556.42|5555.72|5556.42|5555.72|7
1724886980000|2024-08-28 23:16:20|||||||||1
1724886990000|2024-08-28 23:16:30|5556.29|5555.59|5556.42|5555.72|5556.42|5555.72|5556.29|5555.59|33
1724887000000|2024-08-28 23:16:40|||||||||16
1724887020000|2024-08-28 23:17:00|||||||||1
1724887030000|2024-08-28 23:17:10|||||||||3
1724887040000|2024-08-28 23:17:20|5556.17|5555.47|5556.17|5555.47|5556.17|5555.47|5556.17|5555.47|19
1724887050000|2024-08-28 23:17:30|5556.29|5555.59|5556.17|5555.47|5556.29|5555.59|5556.17|5555.47|5
1724887060000|2024-08-28 23:17:40|||||||||2
1724887070000|2024-08-28 23:17:50|5556.04|5555.34|5555.92|5555.22|5556.04|5555.34|5555.67|5554.97|61
1724887080000|2024-08-28 23:18:00|||||||||3
1724887090000|2024-08-28 23:18:10|||||||||5
1724887100000|2024-08-28 23:18:20|5556.04|5555.34|5556.17|5555.47|5556.17|5555.47|5556.04|5555.34|10
1724887120000|2024-08-28 23:18:40|||||||||5
1724887130000|2024-08-28 23:18:50|5556.04|5555.34|5555.92|5555.22|5556.04|5555.34|5555.92|5555.22|29
1724887140000|2024-08-28 23:19:00|||||||||2
1724887150000|2024-08-28 23:19:10|5555.79|5555.09|5555.42|5554.72|5555.79|5555.09|5555.17|5554.47|34
1724887160000|2024-08-28 23:19:20|5555.29|5554.59|5555.42|5554.72|5555.42|5554.72|5555.29|5554.59|8
1724887170000|2024-08-28 23:19:30|5555.29|5554.59|5554.67|5553.97|5555.29|5554.59|5554.67|5553.97|86
1724887180000|2024-08-28 23:19:40|5554.79|5554.09|5554.92|5554.22|5554.92|5554.22|5554.79|5554.09|22
1724887190000|2024-08-28 23:19:50|||||||||15
1724887200000|2024-08-28 23:20:00|5555.17|5554.47|5555.04|5554.34|5555.29|5554.59|5555.04|5554.34|41
1724887210000|2024-08-28 23:20:10|5554.92|5554.22|5555.17|5554.47|5555.17|5554.47|5554.92|5554.22|11
1724887220000|2024-08-28 23:20:20|5555.29|5554.59|5555.42|5554.72|5555.42|5554.72|5555.29|5554.59|55
1724887230000|2024-08-28 23:20:30|5555.29|5554.59|5555.17|5554.47|5555.29|5554.59|5555.17|5554.47|5
1724887240000|2024-08-28 23:20:40|||||||||2
1724887250000|2024-08-28 23:20:50|5555.04|5554.34|5554.67|5553.97|5555.04|5554.34|5554.67|5553.97|10
1724887260000|2024-08-28 23:21:00|5554.79|5554.09|5554.92|5554.22|5554.92|5554.22|5554.79|5554.09|18
1724887270000|2024-08-28 23:21:10|||||||||1
1724887280000|2024-08-28 23:21:20|5554.67|5553.97|5554.92|5554.22|5554.92|5554.22|5554.67|5553.97|50
1724887290000|2024-08-28 23:21:30|5554.79|5554.09|5554.42|5553.72|5554.79|5554.09|5554.42|5553.72|21
1724887300000|2024-08-28 23:21:40|||||||||6
1724887310000|2024-08-28 23:21:50|5554.29|5553.59|5554.17|5553.47|5554.29|5553.59|5554.17|5553.47|18
1724887320000|2024-08-28 23:22:00|5554.42|5553.72|5554.17|5553.47|5554.42|5553.72|5554.17|5553.47|23
1724887330000|2024-08-28 23:22:10|5554.04|5553.34|5553.92|5553.22|5554.17|5553.47|5553.92|5553.22|18
1724887340000|2024-08-28 23:22:20|||||||||2
1724887350000|2024-08-28 23:22:30|5553.79|5553.09|5554.04|5553.34|5554.04|5553.34|5553.67|5552.97|38
1724887360000|2024-08-28 23:22:40|5553.92|5553.22|5554.67|5553.97|5554.67|5553.97|5553.92|5553.22|21
1724887370000|2024-08-28 23:22:50|5554.54|5553.84|5554.42|5553.72|5554.54|5553.84|5554.42|5553.72|4
1724887380000|2024-08-28 23:23:00|5554.54|5553.84|5554.67|5553.97|5554.67|5553.97|5554.54|5553.84|17
1724887390000|2024-08-28 23:23:10|5554.17|5553.47|5553.67|5552.97|5554.17|5553.47|5553.67|5552.97|37
1724887400000|2024-08-28 23:23:20|5553.54|5552.84|5553.42|5552.72|5553.54|5552.84|5553.29|5552.59|12
1724887410000|2024-08-28 23:23:30|5553.67|5552.97|5553.54|5552.84|5553.67|5552.97|5553.42|5552.72|30
1724887420000|2024-08-28 23:23:40|5553.42|5552.72|5553.67|5552.97|5553.79|5553.09|5553.42|5552.72|9
1724887430000|2024-08-28 23:23:50|5553.79|5553.09|5553.79|5553.09|5553.79|5553.09|5553.67|5552.97|22
1724887440000|2024-08-28 23:24:00|5553.92|5553.22|5553.79|5553.09|5553.92|5553.22|5553.67|5552.97|10
1724887450000|2024-08-28 23:24:10|5553.42|5552.72|5553.67|5552.97|5553.67|5552.97|5553.29|5552.59|32
1724887460000|2024-08-28 23:24:20|||||||||3
1724887470000|2024-08-28 23:24:30|5553.92|5553.22|5553.17|5552.47|5553.92|5553.22|5553.17|5552.47|48
1724887480000|2024-08-28 23:24:40|5553.04|5552.34|5552.92|5552.22|5553.17|5552.47|5552.92|5552.22|19
1724887490000|2024-08-28 23:24:50|5552.79|5552.09|5552.42|5551.72|5552.79|5552.09|5552.42|5551.72|45
1724887500000|2024-08-28 23:25:00|5552.92|5552.22|5552.92|5552.22|5553.17|5552.47|5552.67|5551.97|38
1724887510000|2024-08-28 23:25:10|5553.17|5552.47|5553.17|5552.47|5553.17|5552.47|5553.17|5552.47|4
1724887520000|2024-08-28 23:25:20|5553.29|5552.59|5553.17|5552.47|5553.42|5552.72|5553.17|5552.47|4
1724887530000|2024-08-28 23:25:30|5553.42|5552.72|5553.42|5552.72|5553.42|5552.72|5553.29|5552.59|10
1724887540000|2024-08-28 23:25:40|||||||||4
1724887550000|2024-08-28 23:25:50|5553.67|5552.97|5553.42|5552.72|5553.67|5552.97|5553.42|5552.72|19
1724887560000|2024-08-28 23:26:00|5553.54|5552.84|5553.92|5553.22|5553.92|5553.22|5553.54|5552.84|16
1724887570000|2024-08-28 23:26:10|5554.04|5553.34|5554.04|5553.34|5554.04|5553.34|5553.92|5553.22|12
1724887580000|2024-08-28 23:26:20|5554.17|5553.47|5554.17|5553.47|5554.17|5553.47|5554.04|5553.34|1
1724887590000|2024-08-28 23:26:30|5554.04|5553.34|5553.92|5553.22|5554.04|5553.34|5553.92|5553.22|11
1724887600000|2024-08-28 23:26:40|5554.17|5553.47|5554.17|5553.47|5554.17|5553.47|5554.17|5553.47|13
1724887610000|2024-08-28 23:26:50|5554.04|5553.34|5553.92|5553.22|5554.04|5553.34|5553.92|5553.22|5
1724887620000|2024-08-28 23:27:00|5553.79|5553.09|5553.92|5553.22|5553.92|5553.22|5553.79|5553.09|3
1724887630000|2024-08-28 23:27:10|5553.79|5553.09|5553.42|5552.72|5553.79|5553.09|5553.42|5552.72|9
1724887640000|2024-08-28 23:27:20|5553.29|5552.59|5553.29|5552.59|5553.29|5552.59|5553.17|5552.47|8
1724887650000|2024-08-28 23:27:30|5553.17|5552.47|5553.04|5552.34|5553.17|5552.47|5553.04|5552.34|10
1724887660000|2024-08-28 23:27:40|5552.92|5552.22|5552.67|5551.97|5552.92|5552.22|5552.67|5551.97|7
1724887670000|2024-08-28 23:27:50|5552.42|5551.72|5552.42|5551.72|5552.67|5551.97|5552.42|5551.72|11
1724887680000|2024-08-28 23:28:00|5552.17|5551.47|5552.17|5551.47|5552.29|5551.59|5551.92|5551.22|58
1724887690000|2024-08-28 23:28:10|5552.29|5551.59|5552.17|5551.47|5552.42|5551.72|5552.17|5551.47|19
1724887700000|2024-08-28 23:28:20|5551.92|5551.22|5551.92|5551.22|5551.92|5551.22|5551.67|5550.97|21
1724887710000|2024-08-28 23:28:30|5552.17|5551.47|5551.92|5551.22|5552.17|5551.47|5551.92|5551.22|14
1724887720000|2024-08-28 23:28:40|5552.04|5551.34|5552.17|5551.47|5552.17|5551.47|5552.04|5551.34|6
1724887730000|2024-08-28 23:28:50|5552.29|5551.59|5552.67|5551.97|5552.67|5551.97|5552.17|5551.47|23
1724887740000|2024-08-28 23:29:00|5552.42|5551.72|5552.79|5552.09|5552.79|5552.09|5552.42|5551.72|13
1724887750000|2024-08-28 23:29:10|5552.67|5551.97|5552.92|5552.22|5552.92|5552.22|5552.67|5551.97|18
1724887760000|2024-08-28 23:29:20|5552.79|5552.09|5552.67|5551.97|5552.79|5552.09|5552.67|5551.97|5
1724887770000|2024-08-28 23:29:30|5552.79|5552.09|5552.67|5551.97|5552.79|5552.09|5552.67|5551.97|5
1724887780000|2024-08-28 23:29:40|5552.79|5552.09|5552.67|5551.97|5552.79|5552.09|5552.67|5551.97|10
1724887790000|2024-08-28 23:29:50|5552.42|5551.72|5552.92|5552.22|5552.92|5552.22|5552.42|5551.72|13
1724887800000|2024-08-28 23:30:00|5553.17|5552.47|5553.04|5552.34|5553.17|5552.47|5552.67|5551.97|21
1724887810000|2024-08-28 23:30:10|5553.17|5552.47|5553.17|5552.47|5553.17|5552.47|5553.04|5552.34|7
1724887820000|2024-08-28 23:30:20|5552.92|5552.22|5553.04|5552.34|5553.04|5552.34|5552.92|5552.22|19
1724887830000|2024-08-28 23:30:30|5553.17|5552.47|5553.42|5552.72|5553.42|5552.72|5553.17|5552.47|13
1724887840000|2024-08-28 23:30:40|5553.54|5552.84|5553.54|5552.84|5553.54|5552.84|5553.54|5552.84|19
1724887850000|2024-08-28 23:30:50|5553.67|5552.97|5553.54|5552.84|5553.67|5552.97|5553.42|5552.72|11
1724887860000|2024-08-28 23:31:00|5553.67|5552.97|5553.54|5552.84|5553.67|5552.97|5553.54|5552.84|2
1724887870000|2024-08-28 23:31:10|5553.67|5552.97|5553.67|5552.97|5553.79|5553.09|5553.67|5552.97|2
1724887880000|2024-08-28 23:31:20|5553.79|5553.09|5553.67|5552.97|5553.92|5553.22|5553.67|5552.97|3
1724887890000|2024-08-28 23:31:30|5553.79|5553.09|5553.67|5552.97|5553.92|5553.22|5553.67|5552.97|5
1724887900000|2024-08-28 23:31:40|5553.79|5553.09|5553.92|5553.22|5553.92|5553.22|5553.67|5552.97|32
1724887910000|2024-08-28 23:31:50|5554.04|5553.34|5554.42|5553.72|5554.42|5553.72|5554.04|5553.34|5
1724887920000|2024-08-28 23:32:00|5554.54|5553.84|5554.67|5553.97|5554.92|5554.22|5554.54|5553.84|7
1724887930000|2024-08-28 23:32:10|5554.42|5553.72|5554.92|5554.22|5554.92|5554.22|5554.42|5553.72|15
1724887940000|2024-08-28 23:32:20|5554.79|5554.09|5554.67|5553.97|5554.92|5554.22|5554.67|5553.97|6
1724887950000|2024-08-28 23:32:30|5554.79|5554.09|5554.92|5554.22|5554.92|5554.22|5554.67|5553.97|8
1724887960000|2024-08-28 23:32:40|||||||||4
1724887970000|2024-08-28 23:32:50|5554.79|5554.09|5554.92|5554.22|5554.92|5554.22|5554.79|5554.09|11
1724887980000|2024-08-28 23:33:00|5554.42|5553.72|5554.42|5553.72|5554.42|5553.72|5554.42|5553.72|16
1724887990000|2024-08-28 23:33:10|5554.54|5553.84|5554.67|5553.97|5554.67|5553.97|5554.54|5553.84|5
1724888000000|2024-08-28 23:33:20|5554.79|5554.09|5554.92|5554.22|5554.92|5554.22|5554.79|5554.09|3
1724888010000|2024-08-28 23:33:30|5554.79|5554.09|5554.92|5554.22|5554.92|5554.22|5554.67|5553.97|4
1724888020000|2024-08-28 23:33:40|||||||||1
1724888030000|2024-08-28 23:33:50|5554.79|5554.09|5554.67|5553.97|5554.79|5554.09|5554.67|5553.97|8
1724888050000|2024-08-28 23:34:10|||||||||6
1724888060000|2024-08-28 23:34:20|5554.92|5554.22|5554.92|5554.22|5555.17|5554.47|5554.92|5554.22|20
1724888070000|2024-08-28 23:34:30|||||||||15
1724888080000|2024-08-28 23:34:40|5554.67|5553.97|5554.67|5553.97|5554.79|5554.09|5554.67|5553.97|66
1724888090000|2024-08-28 23:34:50|5554.79|5554.09|5554.92|5554.22|5554.92|5554.22|5554.79|5554.09|4
1724888100000|2024-08-28 23:35:00|5555.04|5554.34|5554.92|5554.22|5555.17|5554.47|5554.92|5554.22|11
1724888110000|2024-08-28 23:35:10|||||||||7
1724888120000|2024-08-28 23:35:20|5554.67|5553.97|5554.42|5553.72|5554.67|5553.97|5554.42|5553.72|35
1724888130000|2024-08-28 23:35:30|5554.67|5553.97|5554.42|5553.72|5554.67|5553.97|5554.42|5553.72|26
1724888140000|2024-08-28 23:35:40|5554.29|5553.59|5554.42|5553.72|5554.42|5553.72|5554.17|5553.47|19
1724888150000|2024-08-28 23:35:50|5554.17|5553.47|5554.17|5553.47|5554.17|5553.47|5554.17|5553.47|7
1724888160000|2024-08-28 23:36:00|5553.92|5553.22|5554.17|5553.47|5554.17|5553.47|5553.67|5552.97|27
1724888170000|2024-08-28 23:36:10|||||||||1
1724888180000|2024-08-28 23:36:20|||||||||2
1724888190000|2024-08-28 23:36:30|5554.04|5553.34|5553.92|5553.22|5554.17|5553.47|5553.92|5553.22|12
1724888200000|2024-08-28 23:36:40|5554.17|5553.47|5554.42|5553.72|5554.42|5553.72|5554.17|5553.47|17
1724888220000|2024-08-28 23:37:00|5554.67|5553.97|5554.67|5553.97|5554.67|5553.97|5554.67|5553.97|8
1724888240000|2024-08-28 23:37:20|5554.54|5553.84|5554.67|5553.97|5554.67|5553.97|5554.54|5553.84|7
1724888250000|2024-08-28 23:37:30|5554.54|5553.84|5554.42|5553.72|5554.54|5553.84|5554.17|5553.47|14
1724888260000|2024-08-28 23:37:40|5554.67|5553.97|5554.92|5554.22|5554.92|5554.22|5554.67|5553.97|10
1724888270000|2024-08-28 23:37:50|5554.67|5553.97|5554.79|5554.09|5554.92|5554.22|5554.67|5553.97|31
1724888280000|2024-08-28 23:38:00|5554.67|5553.97|5554.92|5554.22|5554.92|5554.22|5554.42|5553.72|20
1724888290000|2024-08-28 23:38:10|5554.79|5554.09|5554.92|5554.22|5554.92|5554.22|5554.79|5554.09|2
1724888300000|2024-08-28 23:38:20|5554.79|5554.09|5554.79|5554.09|5554.79|5554.09|5554.79|5554.09|5
1724888310000|2024-08-28 23:38:30|5554.92|5554.22|5555.17|5554.47|5555.42|5554.72|5554.92|5554.22|19
1724888320000|2024-08-28 23:38:40|5554.92|5554.22|5555.17|5554.47|5555.29|5554.59|5554.92|5554.22|31
1724888330000|2024-08-28 23:38:50|5554.92|5554.22|5554.79|5554.09|5554.92|5554.22|5554.79|5554.09|16
1724888340000|2024-08-28 23:39:00|5554.67|5553.97|5554.42|5553.72|5554.67|5553.97|5554.42|5553.72|12
1724888350000|2024-08-28 23:39:10|5554.17|5553.47|5554.29|5553.59|5554.29|5553.59|5554.17|5553.47|10
1724888360000|2024-08-28 23:39:20|5554.42|5553.72|5553.67|5552.97|5554.42|5553.72|5553.67|5552.97|16
1724888370000|2024-08-28 23:39:30|5553.92|5553.22|5554.42|5553.72|5554.42|5553.72|5553.92|5553.22|30
1724888380000|2024-08-28 23:39:40|5554.29|5553.59|5554.17|5553.47|5554.42|5553.72|5554.17|5553.47|10
1724888390000|2024-08-28 23:39:50|5554.04|5553.34|5553.92|5553.22|5554.04|5553.34|5553.92|5553.22|8
1724888400000|2024-08-28 23:40:00|5554.04|5553.34|5554.17|5553.47|5554.17|5553.47|5554.04|5553.34|6
1724888410000|2024-08-28 23:40:10|5553.92|5553.22|5553.67|5552.97|5553.92|5553.22|5553.67|5552.97|8
1724888420000|2024-08-28 23:40:20|5553.92|5553.22|5553.92|5553.22|5553.92|5553.22|5553.79|5553.09|9
1724888430000|2024-08-28 23:40:30|5553.67|5552.97|5553.79|5553.09|5553.79|5553.09|5553.54|5552.84|8
1724888440000|2024-08-28 23:40:40|5553.92|5553.22|5553.92|5553.22|5553.92|5553.22|5553.67|5552.97|14
1724888450000|2024-08-28 23:40:50|5554.04|5553.34|5554.42|5553.72|5554.42|5553.72|5553.92|5553.22|25
1724888460000|2024-08-28 23:41:00|5554.29|5553.59|5554.04|5553.34|5554.29|5553.59|5553.92|5553.22|11
1724888470000|2024-08-28 23:41:10|5554.17|5553.47|5554.29|5553.59|5554.29|5553.59|5554.17|5553.47|2
1724888480000|2024-08-28 23:41:20|5554.17|5553.47|5554.42|5553.72|5554.42|5553.72|5554.17|5553.47|2
1724888490000|2024-08-28 23:41:30|5554.54|5553.84|5554.67|5553.97|5554.92|5554.22|5554.54|5553.84|26
1724888500000|2024-08-28 23:41:40|5554.79|5554.09|5554.92|5554.22|5554.92|5554.22|5554.67|5553.97|22
1724888510000|2024-08-28 23:41:50|5554.79|5554.09|5554.92|5554.22|5554.92|5554.22|5554.79|5554.09|1
1724888520000|2024-08-28 23:42:00|5554.79|5554.09|5554.67|5553.97|5554.79|5554.09|5554.67|5553.97|1
1724888530000|2024-08-28 23:42:10|||||||||8
1724888540000|2024-08-28 23:42:20|5554.79|5554.09|5554.67|5553.97|5554.79|5554.09|5554.67|5553.97|4
1724888550000|2024-08-28 23:42:30|5554.79|5554.09|5554.92|5554.22|5554.92|5554.22|5554.79|5554.09|2
1724888560000|2024-08-28 23:42:40|5555.17|5554.47|5555.42|5554.72|5555.42|5554.72|5555.17|5554.47|16
1724888570000|2024-08-28 23:42:50|5555.29|5554.59|5555.42|5554.72|5555.42|5554.72|5555.17|5554.47|4
1724888580000|2024-08-28 23:43:00|5555.29|5554.59|5555.42|5554.72|5555.42|5554.72|5555.17|5554.47|11
1724888590000|2024-08-28 23:43:10|5555.29|5554.59|5555.29|5554.59|5555.29|5554.59|5555.29|5554.59|8
1724888600000|2024-08-28 23:43:20|5555.17|5554.47|5555.42|5554.72|5555.42|5554.72|5555.17|5554.47|4
1724888610000|2024-08-28 23:43:30|5555.17|5554.47|5555.29|5554.59|5555.42|5554.72|5555.17|5554.47|9
1724888620000|2024-08-28 23:43:40|5555.17|5554.47|5555.04|5554.34|5555.17|5554.47|5555.04|5554.34|4
1724888630000|2024-08-28 23:43:50|5554.92|5554.22|5555.17|5554.47|5555.17|5554.47|5554.92|5554.22|2
1724888650000|2024-08-28 23:44:10|||||||||1
1724888660000|2024-08-28 23:44:20|5555.29|5554.59|5555.54|5554.84|5555.67|5554.97|5555.29|5554.59|17
1724888670000|2024-08-28 23:44:30|5555.67|5554.97|5555.92|5555.22|5555.92|5555.22|5555.54|5554.84|24
1724888680000|2024-08-28 23:44:40|5555.67|5554.97|5555.67|5554.97|5555.67|5554.97|5555.67|5554.97|23
1724888690000|2024-08-28 23:44:50|5555.92|5555.22|5555.92|5555.22|5555.92|5555.22|5555.92|5555.22|7
1724888700000|2024-08-28 23:45:00|5556.42|5555.72|5556.67|5555.97|5556.92|5556.22|5556.42|5555.72|63
1724888710000|2024-08-28 23:45:10|5556.79|5556.09|5556.92|5556.22|5557.04|5556.34|5556.79|5556.09|37
1724888720000|2024-08-28 23:45:20|5556.79|5556.09|5556.92|5556.22|5556.92|5556.22|5556.79|5556.09|5
1724888730000|2024-08-28 23:45:30|5557.04|5556.34|5556.92|5556.22|5557.17|5556.47|5556.92|5556.22|8
1724888740000|2024-08-28 23:45:40|5557.04|5556.34|5557.04|5556.34|5557.04|5556.34|5557.04|5556.34|17
1724888750000|2024-08-28 23:45:50|5556.92|5556.22|5556.79|5556.09|5556.92|5556.22|5556.79|5556.09|14
1724888760000|2024-08-28 23:46:00|5556.92|5556.22|5556.67|5555.97|5556.92|5556.22|5556.67|5555.97|15
1724888770000|2024-08-28 23:46:10|5556.79|5556.09|5556.92|5556.22|5556.92|5556.22|5556.79|5556.09|9
1724888780000|2024-08-28 23:46:20|5556.79|5556.09|5556.92|5556.22|5556.92|5556.22|5556.67|5555.97|12
1724888790000|2024-08-28 23:46:30|5557.04|5556.34|5557.17|5556.47|5557.17|5556.47|5557.04|5556.34|15
1724888800000|2024-08-28 23:46:40|5557.42|5556.72|5557.42|5556.72|5557.42|5556.72|5557.42|5556.72|50
1724888810000|2024-08-28 23:46:50|5557.29|5556.59|5557.42|5556.72|5557.42|5556.72|5557.17|5556.47|25
1724888820000|2024-08-28 23:47:00|5557.17|5556.47|5557.17|5556.47|5557.42|5556.72|5557.17|5556.47|18
1724888830000|2024-08-28 23:47:10|5556.92|5556.22|5556.92|5556.22|5556.92|5556.22|5556.92|5556.22|11
1724888840000|2024-08-28 23:47:20|5557.17|5556.47|5557.42|5556.72|5557.42|5556.72|5557.17|5556.47|11
1724888850000|2024-08-28 23:47:30|5557.29|5556.59|5557.17|5556.47|5557.29|5556.59|5557.17|5556.47|4
1724888860000|2024-08-28 23:47:40|||||||||5
1724888870000|2024-08-28 23:47:50|5557.04|5556.34|5557.17|5556.47|5557.17|5556.47|5557.04|5556.34|10
1724888910000|2024-08-28 23:48:30|||||||||12
1724888920000|2024-08-28 23:48:40|5557.42|5556.72|5557.42|5556.72|5557.42|5556.72|5557.42|5556.72|5
1724888930000|2024-08-28 23:48:50|5557.29|5556.59|5557.17|5556.47|5557.29|5556.59|5557.17|5556.47|8
1724888940000|2024-08-28 23:49:00|5557.04|5556.34|5557.17|5556.47|5557.17|5556.47|5556.92|5556.22|13
1724888950000|2024-08-28 23:49:10|5557.29|5556.59|5557.42|5556.72|5557.42|5556.72|5557.29|5556.59|7
1724888970000|2024-08-28 23:49:30|||||||||7
1724889000000|2024-08-28 23:50:00|5557.17|5556.47|5557.17|5556.47|5557.17|5556.47|5557.17|5556.47|24
1724889010000|2024-08-28 23:50:10|5557.04|5556.34|5556.92|5556.22|5557.04|5556.34|5556.92|5556.22|11
1724889020000|2024-08-28 23:50:20|5557.04|5556.34|5556.92|5556.22|5557.04|5556.34|5556.92|5556.22|29
1724889030000|2024-08-28 23:50:30|5556.79|5556.09|5556.67|5555.97|5556.79|5556.09|5556.67|5555.97|4
1724889040000|2024-08-28 23:50:40|5556.79|5556.09|5556.67|5555.97|5556.79|5556.09|5556.67|5555.97|13
1724889050000|2024-08-28 23:50:50|||||||||7
1724889060000|2024-08-28 23:51:00|5556.54|5555.84|5556.42|5555.72|5556.67|5555.97|5556.42|5555.72|8
1724889070000|2024-08-28 23:51:10|5556.17|5555.47|5556.42|5555.72|5556.42|5555.72|5556.17|5555.47|7
1724889080000|2024-08-28 23:51:20|5556.29|5555.59|5556.42|5555.72|5556.42|5555.72|5556.17|5555.47|25
1724889090000|2024-08-28 23:51:30|||||||||2
1724889100000|2024-08-28 23:51:40|||||||||2
1724889110000|2024-08-28 23:51:50|5556.29|5555.59|5556.29|5555.59|5556.29|5555.59|5556.17|5555.47|8
1724889120000|2024-08-28 23:52:00|5556.17|5555.47|5556.17|5555.47|5556.29|5555.59|5556.17|5555.47|3
1724889130000|2024-08-28 23:52:10|5556.04|5555.34|5556.17|5555.47|5556.17|5555.47|5555.92|5555.22|8
1724889140000|2024-08-28 23:52:20|5555.92|5555.22|5556.17|5555.47|5556.17|5555.47|5555.92|5555.22|6
1724889150000|2024-08-28 23:52:30|5556.67|5555.97|5556.67|5555.97|5556.67|5555.97|5556.67|5555.97|66
1724889160000|2024-08-28 23:52:40|5556.79|5556.09|5556.17|5555.47|5556.79|5556.09|5556.17|5555.47|24
1724889170000|2024-08-28 23:52:50|||||||||4
1724889180000|2024-08-28 23:53:00|5556.42|5555.72|5556.42|5555.72|5556.42|5555.72|5556.42|5555.72|13
1724889190000|2024-08-28 23:53:10|5556.17|5555.47|5556.17|5555.47|5556.17|5555.47|5556.17|5555.47|10
1724889200000|2024-08-28 23:53:20|5556.04|5555.34|5556.17|5555.47|5556.17|5555.47|5555.92|5555.22|9
1724889210000|2024-08-28 23:53:30|5556.04|5555.34|5555.92|5555.22|5556.17|5555.47|5555.92|5555.22|5
1724889220000|2024-08-28 23:53:40|5556.17|5555.47|5556.42|5555.72|5556.42|5555.72|5556.17|5555.47|23
1724889230000|2024-08-28 23:53:50|||||||||3
1724889260000|2024-08-28 23:54:20|5556.29|5555.59|5556.42|5555.72|5556.42|5555.72|5556.17|5555.47|9
1724889270000|2024-08-28 23:54:30|5556.29|5555.59|5556.04|5555.34|5556.29|5555.59|5555.92|5555.22|10
1724889280000|2024-08-28 23:54:40|5556.17|5555.47|5556.17|5555.47|5556.17|5555.47|5556.17|5555.47|0
1724889290000|2024-08-28 23:54:50|5556.29|5555.59|5556.42|5555.72|5556.42|5555.72|5556.29|5555.59|2
1724889300000|2024-08-28 23:55:00|5556.29|5555.59|5556.42|5555.72|5556.42|5555.72|5556.17|5555.47|4
1724889310000|2024-08-28 23:55:10|5556.54|5555.84|5556.42|5555.72|5556.67|5555.97|5556.29|5555.59|14
1724889320000|2024-08-28 23:55:20|5556.54|5555.84|5556.67|5555.97|5556.67|5555.97|5556.42|5555.72|31
1724889340000|2024-08-28 23:55:40|5556.79|5556.09|5556.92|5556.22|5556.92|5556.22|5556.67|5555.97|35
1724889350000|2024-08-28 23:55:50|5556.79|5556.09|5556.92|5556.22|5556.92|5556.22|5556.67|5555.97|18
1724889360000|2024-08-28 23:56:00|5556.79|5556.09|5556.42|5555.72|5556.92|5556.22|5556.42|5555.72|58
1724889370000|2024-08-28 23:56:10|5556.54|5555.84|5556.42|5555.72|5556.54|5555.84|5556.29|5555.59|3
1724889380000|2024-08-28 23:56:20|5556.17|5555.47|5556.17|5555.47|5556.17|5555.47|5556.17|5555.47|4
1724889390000|2024-08-28 23:56:30|5556.29|5555.59|5556.17|5555.47|5556.29|5555.59|5556.17|5555.47|1
1724889400000|2024-08-28 23:56:40|5556.29|5555.59|5556.67|5555.97|5556.67|5555.97|5556.17|5555.47|11
1724889410000|2024-08-28 23:56:50|5556.54|5555.84|5556.42|5555.72|5556.54|5555.84|5556.42|5555.72|2
1724889420000|2024-08-28 23:57:00|5556.17|5555.47|5556.17|5555.47|5556.17|5555.47|5556.17|5555.47|6
1724889430000|2024-08-28 23:57:10|5555.92|5555.22|5555.92|5555.22|5556.04|5555.34|5555.92|5555.22|22
1724889450000|2024-08-28 23:57:30|5556.17|5555.47|5556.17|5555.47|5556.17|5555.47|5556.17|5555.47|3
1724889460000|2024-08-28 23:57:40|5555.92|5555.22|5555.92|5555.22|5555.92|5555.22|5555.92|5555.22|3
1724889480000|2024-08-28 23:58:00|||||||||4
1724889490000|2024-08-28 23:58:10|5556.04|5555.34|5555.92|5555.22|5556.17|5555.47|5555.92|5555.22|8
1724889500000|2024-08-28 23:58:20|||||||||7
1724889520000|2024-08-28 23:58:40|5556.04|5555.34|5555.92|5555.22|5556.17|5555.47|5555.92|5555.22|6
1724889530000|2024-08-28 23:58:50|5555.79|5555.09|5555.67|5554.97|5555.79|5555.09|5555.67|5554.97|9
1724889540000|2024-08-28 23:59:00|5555.79|5555.09|5555.92|5555.22|5555.92|5555.22|5555.79|5555.09|12
1724889550000|2024-08-28 23:59:10|5556.17|5555.47|5556.17|5555.47|5556.29|5555.59|5556.17|5555.47|22
1724889560000|2024-08-28 23:59:20|5556.04|5555.34|5555.92|5555.22|5556.04|5555.34|5555.92|5555.22|3
1724889570000|2024-08-28 23:59:30|5556.04|5555.34|5555.92|5555.22|5556.17|5555.47|5555.92|5555.22|12
1724889590000|2024-08-28 23:59:50|5556.04|5555.34|5555.92|5555.22|5556.17|5555.47|5555.92|5555.22|23
1724889600000|2024-08-29 00:00:00|5556.17|5555.47|5556.67|5555.97|5556.92|5556.22|5556.17|5555.47|103
1724889610000|2024-08-29 00:00:10|5556.79|5556.09|5556.67|5555.97|5556.92|5556.22|5556.42|5555.72|60
1724889620000|2024-08-29 00:00:20|5556.79|5556.09|5556.67|5555.97|5556.92|5556.22|5556.67|5555.97|17
1724889630000|2024-08-29 00:00:30|5556.79|5556.09|5556.92|5556.22|5556.92|5556.22|5556.67|5555.97|40
1724889640000|2024-08-29 00:00:40|5556.67|5555.97|5556.17|5555.47|5556.67|5555.97|5556.17|5555.47|31
1724889650000|2024-08-29 00:00:50|5556.42|5555.72|5556.67|5555.97|5556.79|5556.09|5556.17|5555.47|24
1724889660000|2024-08-29 00:01:00|5556.79|5556.09|5556.54|5555.84|5556.92|5556.22|5556.42|5555.72|68
1724889670000|2024-08-29 00:01:10|5556.67|5555.97|5555.92|5555.22|5556.67|5555.97|5555.67|5554.97|68
1724889680000|2024-08-29 00:01:20|5555.79|5555.09|5556.42|5555.72|5556.42|5555.72|5555.79|5555.09|34
1724889690000|2024-08-29 00:01:30|5556.67|5555.97|5556.79|5556.09|5556.79|5556.09|5556.67|5555.97|8
1724889700000|2024-08-29 00:01:40|5556.92|5556.22|5556.92|5556.22|5556.92|5556.22|5556.67|5555.97|8
1724889710000|2024-08-29 00:01:50|5556.79|5556.09|5556.92|5556.22|5556.92|5556.22|5556.79|5556.09|9
1724889720000|2024-08-29 00:02:00|5556.67|5555.97|5557.92|5557.22|5557.92|5557.22|5556.67|5555.97|193
1724889730000|2024-08-29 00:02:10|5558.04|5557.34|5558.17|5557.47|5558.42|5557.72|5557.92|5557.22|166
1724889740000|2024-08-29 00:02:20|5558.42|5557.72|5558.42|5557.72|5558.67|5557.97|5558.42|5557.72|72
1724889750000|2024-08-29 00:02:30|5557.67|5556.97|5556.92|5556.22|5557.67|5556.97|5556.92|5556.22|75
1724889760000|2024-08-29 00:02:40|5557.04|5556.34|5557.42|5556.72|5557.42|5556.72|5557.04|5556.34|9
1724889770000|2024-08-29 00:02:50|5557.29|5556.59|5556.92|5556.22|5557.29|5556.59|5556.92|5556.22|13
1724889780000|2024-08-29 00:03:00|5556.79|5556.09|5556.42|5555.72|5556.92|5556.22|5556.17|5555.47|69
1724889790000|2024-08-29 00:03:10|5556.67|5555.97|5556.67|5555.97|5556.67|5555.97|5556.67|5555.97|5
1724889800000|2024-08-29 00:03:20|5556.79|5556.09|5556.92|5556.22|5556.92|5556.22|5556.79|5556.09|15
1724889810000|2024-08-29 00:03:30|5556.79|5556.09|5556.79|5556.09|5556.92|5556.22|5556.67|5555.97|8
1724889820000|2024-08-29 00:03:40|5556.67|5555.97|5556.67|5555.97|5556.67|5555.97|5556.67|5555.97|4
1724889840000|2024-08-29 00:04:00|5556.29|5555.59|5556.67|5555.97|5556.67|5555.97|5556.29|5555.59|42
1724889850000|2024-08-29 00:04:10|5556.92|5556.22|5557.42|5556.72|5557.92|5557.22|5556.92|5556.22|40
1724889860000|2024-08-29 00:04:20|5557.54|5556.84|5557.42|5556.72|5557.67|5556.97|5557.42|5556.72|12
1724889870000|2024-08-29 00:04:30|5557.67|5556.97|5557.42|5556.72|5557.67|5556.97|5557.42|5556.72|7
1724889880000|2024-08-29 00:04:40|5557.54|5556.84|5557.42|5556.72|5557.67|5556.97|5557.42|5556.72|12
1724889890000|2024-08-29 00:04:50|5557.17|5556.47|5557.17|5556.47|5557.29|5556.59|5557.17|5556.47|12
1724889900000|2024-08-29 00:05:00|5556.92|5556.22|5557.92|5557.22|5557.92|5557.22|5556.92|5556.22|71
1724889910000|2024-08-29 00:05:10|5557.79|5557.09|5557.67|5556.97|5558.04|5557.34|5557.42|5556.72|90
1724889920000|2024-08-29 00:05:20|5557.79|5557.09|5557.17|5556.47|5557.92|5557.22|5557.17|5556.47|31
1724889930000|2024-08-29 00:05:30|5557.29|5556.59|5557.04|5556.34|5557.29|5556.59|5556.92|5556.22|16
1724889940000|2024-08-29 00:05:40|5556.92|5556.22|5557.42|5556.72|5557.42|5556.72|5556.92|5556.22|11
1724889950000|2024-08-29 00:05:50|5557.54|5556.84|5558.17|5557.47|5558.17|5557.47|5557.54|5556.84|24
1724889960000|2024-08-29 00:06:00|5558.04|5557.34|5558.92|5558.22|5559.17|5558.47|5557.92|5557.22|164
1724889970000|2024-08-29 00:06:10|5559.04|5558.34|5559.42|5558.72|5559.67|5558.97|5559.04|5558.34|39
1724889980000|2024-08-29 00:06:20|5559.17|5558.47|5559.29|5558.59|5559.42|5558.72|5558.92|5558.22|32
1724889990000|2024-08-29 00:06:30|5559.17|5558.47|5558.42|5557.72|5559.17|5558.47|5558.42|5557.72|37
1724890000000|2024-08-29 00:06:40|5558.54|5557.84|5558.79|5558.09|5558.92|5558.22|5558.42|5557.72|25
1724890010000|2024-08-29 00:06:50|5558.92|5558.22|5558.92|5558.22|5559.17|5558.47|5558.67|5557.97|17
1724890020000|2024-08-29 00:07:00|5558.67|5557.97|5559.42|5558.72|5559.42|5558.72|5558.67|5557.97|15
1724890030000|2024-08-29 00:07:10|5559.54|5558.84|5559.42|5558.72|5559.54|5558.84|5559.42|5558.72|15
1724890040000|2024-08-29 00:07:20|5559.29|5558.59|5559.17|5558.47|5559.42|5558.72|5559.17|5558.47|10
1724890050000|2024-08-29 00:07:30|5559.29|5558.59|5559.17|5558.47|5559.42|5558.72|5559.17|5558.47|9
1724890060000|2024-08-29 00:07:40|||||||||6
1724890070000|2024-08-29 00:07:50|5558.92|5558.22|5558.92|5558.22|5558.92|5558.22|5558.92|5558.22|9
1724890080000|2024-08-29 00:08:00|5558.67|5557.97|5558.67|5557.97|5558.67|5557.97|5558.67|5557.97|13
1724890090000|2024-08-29 00:08:10|5558.92|5558.22|5558.67|5557.97|5558.92|5558.22|5558.67|5557.97|12
1724890100000|2024-08-29 00:08:20|5558.79|5558.09|5558.92|5558.22|5558.92|5558.22|5558.67|5557.97|18
1724890110000|2024-08-29 00:08:30|5559.04|5558.34|5558.67|5557.97|5559.04|5558.34|5558.67|5557.97|17
1724890120000|2024-08-29 00:08:40|||||||||5
1724890130000|2024-08-29 00:08:50|5558.42|5557.72|5557.67|5556.97|5558.42|5557.72|5557.67|5556.97|39
1724890140000|2024-08-29 00:09:00|5557.54|5556.84|5557.17|5556.47|5557.54|5556.84|5556.92|5556.22|40
1724890150000|2024-08-29 00:09:10|5557.04|5556.34|5556.42|5555.72|5557.04|5556.34|5556.42|5555.72|32
1724890160000|2024-08-29 00:09:20|5556.29|5555.59|5555.92|5555.22|5556.42|5555.72|5555.92|5555.22|68
1724890170000|2024-08-29 00:09:30|5555.79|5555.09|5555.67|5554.97|5555.92|5555.22|5555.67|5554.97|21
1724890180000|2024-08-29 00:09:40|5555.92|5555.22|5556.67|5555.97|5556.67|5555.97|5555.92|5555.22|21
1724890190000|2024-08-29 00:09:50|5556.79|5556.09|5556.92|5556.22|5557.17|5556.47|5556.79|5556.09|12
1724890200000|2024-08-29 00:10:00|5557.04|5556.34|5557.42|5556.72|5557.67|5556.97|5557.04|5556.34|15
1724890210000|2024-08-29 00:10:10|5557.54|5556.84|5558.67|5557.97|5558.67|5557.97|5557.54|5556.84|116
1724890220000|2024-08-29 00:10:20|5558.42|5557.72|5558.42|5557.72|5558.42|5557.72|5558.17|5557.47|27
1724890230000|2024-08-29 00:10:30|5558.67|5557.97|5558.42|5557.72|5558.67|5557.97|5558.42|5557.72|28
1724890240000|2024-08-29 00:10:40|5558.29|5557.59|5558.42|5557.72|5558.42|5557.72|5558.17|5557.47|22
1724890250000|2024-08-29 00:10:50|||||||||15
1724890260000|2024-08-29 00:11:00|5558.29|5557.59|5558.17|5557.47|5558.42|5557.72|5558.17|5557.47|23
1724890270000|2024-08-29 00:11:10|5558.29|5557.59|5558.42|5557.72|5558.42|5557.72|5558.29|5557.59|10
1724890280000|2024-08-29 00:11:20|5558.54|5557.84|5558.42|5557.72|5558.54|5557.84|5558.42|5557.72|7
1724890290000|2024-08-29 00:11:30|5558.67|5557.97|5558.67|5557.97|5558.92|5558.22|5558.42|5557.72|39
1724890300000|2024-08-29 00:11:40|5558.92|5558.22|5558.79|5558.09|5558.92|5558.22|5558.67|5557.97|13
1724890310000|2024-08-29 00:11:50|5558.92|5558.22|5559.42|5558.72|5559.42|5558.72|5558.92|5558.22|41
1724890320000|2024-08-29 00:12:00|5559.54|5558.84|5559.42|5558.72|5559.54|5558.84|5559.42|5558.72|3
1724890330000|2024-08-29 00:12:10|5559.29|5558.59|5559.42|5558.72|5559.42|5558.72|5559.17|5558.47|48
1724890340000|2024-08-29 00:12:20|5559.54|5558.84|5560.42|5559.72|5560.42|5559.72|5559.54|5558.84|96
1724890350000|2024-08-29 00:12:30|5560.29|5559.59|5560.42|5559.72|5560.42|5559.72|5560.17|5559.47|21
1724890360000|2024-08-29 00:12:40|5560.17|5559.47|5560.29|5559.59|5560.42|5559.72|5560.17|5559.47|18
1724890370000|2024-08-29 00:12:50|5560.42|5559.72|5561.42|5560.72|5561.42|5560.72|5560.29|5559.59|92
1724890380000|2024-08-29 00:13:00|5561.29|5560.59|5561.42|5560.72|5561.42|5560.72|5561.17|5560.47|51
1724890390000|2024-08-29 00:13:10|5561.29|5560.59|5561.67|5560.97|5561.67|5560.97|5561.17|5560.47|31
1724890400000|2024-08-29 00:13:20|5561.42|5560.72|5562.42|5561.72|5562.42|5561.72|5561.42|5560.72|151
1724890410000|2024-08-29 00:13:30|5562.67|5561.97|5562.67|5561.97|5562.92|5562.22|5562.42|5561.72|75
1724890420000|2024-08-29 00:13:40|5562.54|5561.84|5562.42|5561.72|5562.67|5561.97|5562.42|5561.72|31
1724890430000|2024-08-29 00:13:50|5562.54|5561.84|5562.67|5561.97|5562.92|5562.22|5562.42|5561.72|37
1724890440000|2024-08-29 00:14:00|5562.79|5562.09|5562.92|5562.22|5562.92|5562.22|5562.67|5561.97|28
1724890450000|2024-08-29 00:14:10|5562.79|5562.09|5562.92|5562.22|5563.17|5562.47|5562.79|5562.09|47
1724890460000|2024-08-29 00:14:20|5563.04|5562.34|5562.92|5562.22|5563.17|5562.47|5562.92|5562.22|30
1724890470000|2024-08-29 00:14:30|5562.67|5561.97|5562.67|5561.97|5562.67|5561.97|5562.42|5561.72|28
1724890480000|2024-08-29 00:14:40|5562.54|5561.84|5562.92|5562.22|5562.92|5562.22|5562.42|5561.72|13
1724890490000|2024-08-29 00:14:50|||||||||12
1724890500000|2024-08-29 00:15:00|5562.17|5561.47|5562.42|5561.72|5562.67|5561.97|5562.17|5561.47|64
1724890510000|2024-08-29 00:15:10|5562.67|5561.97|5562.42|5561.72|5562.92|5562.22|5562.42|5561.72|19
1724890520000|2024-08-29 00:15:20|5562.54|5561.84|5562.42|5561.72|5562.67|5561.97|5562.42|5561.72|11
1724890530000|2024-08-29 00:15:30|5562.54|5561.84|5562.42|5561.72|5562.79|5562.09|5562.42|5561.72|29
1724890540000|2024-08-29 00:15:40|5562.67|5561.97|5562.67|5561.97|5562.67|5561.97|5562.67|5561.97|10
1724890550000|2024-08-29 00:15:50|5562.79|5562.09|5562.67|5561.97|5562.92|5562.22|5562.67|5561.97|6
1724890560000|2024-08-29 00:16:00|5562.79|5562.09|5562.67|5561.97|5562.92|5562.22|5562.42|5561.72|34
1724890570000|2024-08-29 00:16:10|5562.92|5562.22|5562.67|5561.97|5562.92|5562.22|5562.54|5561.84|13
1724890580000|2024-08-29 00:16:20|5562.79|5562.09|5562.92|5562.22|5562.92|5562.22|5562.67|5561.97|7
1724890590000|2024-08-29 00:16:30|5563.04|5562.34|5562.92|5562.22|5563.17|5562.47|5562.92|5562.22|22
1724890600000|2024-08-29 00:16:40|5563.04|5562.34|5562.92|5562.22|5563.17|5562.47|5562.92|5562.22|13
1724890610000|2024-08-29 00:16:50|5563.04|5562.34|5563.17|5562.47|5563.17|5562.47|5563.04|5562.34|2
1724890620000|2024-08-29 00:17:00|5562.67|5561.97|5562.79|5562.09|5562.79|5562.09|5562.67|5561.97|72
1724890630000|2024-08-29 00:17:10|5562.67|5561.97|5563.17|5562.47|5563.17|5562.47|5562.67|5561.97|46
1724890640000|2024-08-29 00:17:20|5563.42|5562.72|5562.42|5561.72|5563.42|5562.72|5562.42|5561.72|166
1724890650000|2024-08-29 00:17:30|5562.67|5561.97|5562.67|5561.97|5562.67|5561.97|5562.42|5561.72|26
1724890660000|2024-08-29 00:17:40|5562.92|5562.22|5562.17|5561.47|5562.92|5562.22|5562.17|5561.47|63
1724890670000|2024-08-29 00:17:50|5562.29|5561.59|5562.42|5561.72|5562.42|5561.72|5562.17|5561.47|24
1724890680000|2024-08-29 00:18:00|5561.92|5561.22|5561.92|5561.22|5562.04|5561.34|5561.79|5561.09|73
1724890690000|2024-08-29 00:18:10|5562.17|5561.47|5562.17|5561.47|5562.17|5561.47|5562.17|5561.47|6
1724890710000|2024-08-29 00:18:30|5562.42|5561.72|5562.54|5561.84|5562.67|5561.97|5562.42|5561.72|35
1724890720000|2024-08-29 00:18:40|5562.42|5561.72|5562.67|5561.97|5562.67|5561.97|5562.42|5561.72|15
1724890730000|2024-08-29 00:18:50|||||||||2
1724890740000|2024-08-29 00:19:00|5562.79|5562.09|5562.92|5562.22|5562.92|5562.22|5562.79|5562.09|8
1724890750000|2024-08-29 00:19:10|5562.67|5561.97|5562.92|5562.22|5562.92|5562.22|5562.67|5561.97|8
1724890760000|2024-08-29 00:19:20|5562.67|5561.97|5562.42|5561.72|5562.67|5561.97|5562.42|5561.72|22
1724890770000|2024-08-29 00:19:30|5562.29|5561.59|5562.42|5561.72|5562.42|5561.72|5562.29|5561.59|8
1724890780000|2024-08-29 00:19:40|5562.29|5561.59|5562.29|5561.59|5562.42|5561.72|5562.17|5561.47|13
1724890790000|2024-08-29 00:19:50|5562.17|5561.47|5562.17|5561.47|5562.17|5561.47|5561.92|5561.22|14
1724890800000|2024-08-29 00:20:00|5562.29|5561.59|5561.92|5561.22|5562.29|5561.59|5561.92|5561.22|15
1724890810000|2024-08-29 00:20:10|5562.17|5561.47|5562.54|5561.84|5562.54|5561.84|5562.17|5561.47|16
1724890820000|2024-08-29 00:20:20|5562.42|5561.72|5562.17|5561.47|5562.42|5561.72|5562.17|5561.47|19
1724890830000|2024-08-29 00:20:30|5562.42|5561.72|5562.42|5561.72|5562.42|5561.72|5562.42|5561.72|5
1724890840000|2024-08-29 00:20:40|5562.29|5561.59|5562.92|5562.22|5562.92|5562.22|5562.29|5561.59|33
1724890850000|2024-08-29 00:20:50|5562.79|5562.09|5562.42|5561.72|5562.79|5562.09|5562.42|5561.72|22
1724890860000|2024-08-29 00:21:00|5562.29|5561.59|5562.17|5561.47|5562.29|5561.59|5562.17|5561.47|15
1724890870000|2024-08-29 00:21:10|5561.92|5561.22|5561.92|5561.22|5561.92|5561.22|5561.79|5561.09|24
1724890880000|2024-08-29 00:21:20|5561.79|5561.09|5561.92|5561.22|5561.92|5561.22|5561.67|5560.97|33
1724890890000|2024-08-29 00:21:30|5561.79|5561.09|5561.67|5560.97|5561.79|5561.09|5561.67|5560.97|6
1724890900000|2024-08-29 00:21:40|5561.42|5560.72|5561.92|5561.22|5561.92|5561.22|5561.42|5560.72|49
1724890910000|2024-08-29 00:21:50|5562.17|5561.47|5561.92|5561.22|5562.17|5561.47|5561.92|5561.22|30
1724890920000|2024-08-29 00:22:00|5562.17|5561.47|5561.67|5560.97|5562.17|5561.47|5561.67|5560.97|22
1724890930000|2024-08-29 00:22:10|5561.92|5561.22|5562.42|5561.72|5562.42|5561.72|5561.92|5561.22|24
1724890940000|2024-08-29 00:22:20|5562.54|5561.84|5562.67|5561.97|5562.67|5561.97|5562.42|5561.72|7
1724890960000|2024-08-29 00:22:40|5562.79|5562.09|5562.42|5561.72|5562.92|5562.22|5562.42|5561.72|23
1724890970000|2024-08-29 00:22:50|5562.54|5561.84|5562.92|5562.22|5563.04|5562.34|5562.42|5561.72|17
1724890980000|2024-08-29 00:23:00|5563.04|5562.34|5563.42|5562.72|5563.54|5562.84|5562.67|5561.97|39
1724890990000|2024-08-29 00:23:10|5563.29|5562.59|5564.67|5563.97|5564.67|5563.97|5563.17|5562.47|108
1724891000000|2024-08-29 00:23:20|5564.92|5564.22|5563.92|5563.22|5564.92|5564.22|5563.92|5563.22|43
1724891010000|2024-08-29 00:23:30|5564.04|5563.34|5564.17|5563.47|5564.17|5563.47|5563.67|5562.97|57
1724891020000|2024-08-29 00:23:40|5564.29|5563.59|5564.67|5563.97|5564.67|5563.97|5564.29|5563.59|23
1724891030000|2024-08-29 00:23:50|5564.42|5563.72|5564.67|5563.97|5564.67|5563.97|5564.42|5563.72|7
1724891040000|2024-08-29 00:24:00|5564.54|5563.84|5564.17|5563.47|5564.54|5563.84|5564.17|5563.47|17
1724891050000|2024-08-29 00:24:10|5564.04|5563.34|5564.17|5563.47|5564.17|5563.47|5564.04|5563.34|16
1724891060000|2024-08-29 00:24:20|5564.04|5563.34|5564.17|5563.47|5564.42|5563.72|5564.04|5563.34|23
1724891070000|2024-08-29 00:24:30|5564.29|5563.59|5564.42|5563.72|5564.42|5563.72|5564.17|5563.47|16
1724891080000|2024-08-29 00:24:40|5564.17|5563.47|5563.92|5563.22|5564.42|5563.72|5563.79|5563.09|28
1724891090000|2024-08-29 00:24:50|5563.79|5563.09|5563.92|5563.22|5563.92|5563.22|5563.67|5562.97|12
1724891100000|2024-08-29 00:25:00|5563.79|5563.09|5563.92|5563.22|5564.17|5563.47|5563.67|5562.97|19
1724891110000|2024-08-29 00:25:10|5563.79|5563.09|5563.67|5562.97|5563.79|5563.09|5563.67|5562.97|23
1724891120000|2024-08-29 00:25:20|5563.42|5562.72|5563.67|5562.97|5563.67|5562.97|5563.42|5562.72|11
1724891130000|2024-08-29 00:25:30|5563.54|5562.84|5563.79|5563.09|5563.79|5563.09|5563.42|5562.72|4
1724891140000|2024-08-29 00:25:40|5563.67|5562.97|5563.54|5562.84|5563.67|5562.97|5563.42|5562.72|7
1724891150000|2024-08-29 00:25:50|5563.42|5562.72|5563.67|5562.97|5563.67|5562.97|5563.42|5562.72|7
1724891160000|2024-08-29 00:26:00|5563.79|5563.09|5563.54|5562.84|5563.79|5563.09|5563.42|5562.72|14
1724891170000|2024-08-29 00:26:10|5563.42|5562.72|5563.67|5562.97|5563.67|5562.97|5563.42|5562.72|7
1724891180000|2024-08-29 00:26:20|5563.54|5562.84|5563.92|5563.22|5563.92|5563.22|5563.54|5562.84|8
1724891190000|2024-08-29 00:26:30|||||||||1
1724891200000|2024-08-29 00:26:40|5563.79|5563.09|5563.92|5563.22|5563.92|5563.22|5563.67|5562.97|4
1724891210000|2024-08-29 00:26:50|5564.04|5563.34|5563.92|5563.22|5564.04|5563.34|5563.92|5563.22|81
1724891220000|2024-08-29 00:27:00|5563.67|5562.97|5563.42|5562.72|5563.92|5563.22|5563.17|5562.47|51
1724891230000|2024-08-29 00:27:10|5563.54|5562.84|5563.92|5563.22|5563.92|5563.22|5563.54|5562.84|16
1724891240000|2024-08-29 00:27:20|5564.04|5563.34|5563.92|5563.22|5564.04|5563.34|5563.92|5563.22|26
1724891250000|2024-08-29 00:27:30|5564.04|5563.34|5564.17|5563.47|5564.17|5563.47|5563.92|5563.22|28
1724891260000|2024-08-29 00:27:40|5563.92|5563.22|5564.67|5563.97|5564.67|5563.97|5563.92|5563.22|22
1724891270000|2024-08-29 00:27:50|5564.92|5564.22|5564.92|5564.22|5565.04|5564.34|5564.79|5564.09|32
1724891280000|2024-08-29 00:28:00|5564.67|5563.97|5564.42|5563.72|5564.67|5563.97|5564.42|5563.72|16
1724891290000|2024-08-29 00:28:10|5564.67|5563.97|5564.92|5564.22|5564.92|5564.22|5564.67|5563.97|18
1724891300000|2024-08-29 00:28:20|5564.79|5564.09|5564.92|5564.22|5564.92|5564.22|5564.67|5563.97|20
1724891310000|2024-08-29 00:28:30|5565.17|5564.47|5565.42|5564.72|5565.42|5564.72|5565.04|5564.34|33
1724891320000|2024-08-29 00:28:40|||||||||15
1724891330000|2024-08-29 00:28:50|5565.17|5564.47|5565.29|5564.59|5565.42|5564.72|5565.17|5564.47|23
1724891340000|2024-08-29 00:29:00|5565.42|5564.72|5565.42|5564.72|5565.42|5564.72|5565.17|5564.47|7
1724891350000|2024-08-29 00:29:10|||||||||3
1724891360000|2024-08-29 00:29:20|5565.54|5564.84|5565.17|5564.47|5565.54|5564.84|5565.17|5564.47|29
1724891370000|2024-08-29 00:29:30|5565.29|5564.59|5565.42|5564.72|5565.42|5564.72|5565.29|5564.59|4
1724891380000|2024-08-29 00:29:40|5565.29|5564.59|5565.42|5564.72|5565.42|5564.72|5565.29|5564.59|23
1724891390000|2024-08-29 00:29:50|5565.29|5564.59|5565.29|5564.59|5565.42|5564.72|5565.17|5564.47|3
1724891400000|2024-08-29 00:30:00|5565.42|5564.72|5565.17|5564.47|5565.42|5564.72|5564.92|5564.22|42
1724891410000|2024-08-29 00:30:10|5565.42|5564.72|5565.42|5564.72|5565.42|5564.72|5565.42|5564.72|14
1724891420000|2024-08-29 00:30:20|||||||||8
1724891430000|2024-08-29 00:30:30|5565.29|5564.59|5565.17|5564.47|5565.29|5564.59|5565.17|5564.47|9
1724891440000|2024-08-29 00:30:40|5565.42|5564.72|5565.29|5564.59|5565.42|5564.72|5565.29|5564.59|8
1724891450000|2024-08-29 00:30:50|5565.42|5564.72|5565.17|5564.47|5565.42|5564.72|5565.04|5564.34|31
1724891460000|2024-08-29 00:31:00|5565.04|5564.34|5564.92|5564.22|5565.42|5564.72|5564.92|5564.22|38
1724891470000|2024-08-29 00:31:10|||||||||2
1724891480000|2024-08-29 00:31:20|5564.79|5564.09|5564.92|5564.22|5564.92|5564.22|5564.67|5563.97|23
1724891490000|2024-08-29 00:31:30|5565.17|5564.47|5565.17|5564.47|5565.17|5564.47|5565.17|5564.47|14
1724891500000|2024-08-29 00:31:40|5565.42|5564.72|5565.17|5564.47|5565.42|5564.72|5565.17|5564.47|10
1724891510000|2024-08-29 00:31:50|5565.04|5564.34|5564.92|5564.22|5565.04|5564.34|5564.92|5564.22|12
1724891520000|2024-08-29 00:32:00|5564.67|5563.97|5564.42|5563.72|5564.67|5563.97|5564.17|5563.47|67
1724891530000|2024-08-29 00:32:10|5564.67|5563.97|5564.92|5564.22|5565.04|5564.34|5564.67|5563.97|10
1724891540000|2024-08-29 00:32:20|5565.04|5564.34|5565.04|5564.34|5565.17|5564.47|5564.92|5564.22|7
1724891550000|2024-08-29 00:32:30|5565.17|5564.47|5565.17|5564.47|5565.17|5564.47|5564.92|5564.22|9
1724891560000|2024-08-29 00:32:40|||||||||1
1724891570000|2024-08-29 00:32:50|5565.42|5564.72|5565.42|5564.72|5565.42|5564.72|5565.42|5564.72|13
1724891580000|2024-08-29 00:33:00|5565.17|5564.47|5565.17|5564.47|5565.42|5564.72|5565.17|5564.47|16
1724891600000|2024-08-29 00:33:20|5565.67|5564.97|5565.42|5564.72|5565.67|5564.97|5565.42|5564.72|12
1724891610000|2024-08-29 00:33:30|5565.54|5564.84|5565.42|5564.72|5565.54|5564.84|5565.42|5564.72|0
1724891630000|2024-08-29 00:33:50|||||||||5
1724891640000|2024-08-29 00:34:00|5565.54|5564.84|5565.92|5565.22|5566.04|5565.34|5565.54|5564.84|39
1724891650000|2024-08-29 00:34:10|5565.79|5565.09|5565.92|5565.22|5565.92|5565.22|5565.67|5564.97|12
1724891660000|2024-08-29 00:34:20|5565.67|5564.97|5565.67|5564.97|5565.79|5565.09|5565.67|5564.97|16
1724891670000|2024-08-29 00:34:30|5565.79|5565.09|5565.67|5564.97|5565.92|5565.22|5565.67|5564.97|79
1724891680000|2024-08-29 00:34:40|||||||||5
1724891690000|2024-08-29 00:34:50|5565.79|5565.09|5565.67|5564.97|5565.92|5565.22|5565.67|5564.97|9
1724891700000|2024-08-29 00:35:00|5565.54|5564.84|5565.42|5564.72|5565.67|5564.97|5565.42|5564.72|11
1724891710000|2024-08-29 00:35:10|5565.54|5564.84|5565.67|5564.97|5565.67|5564.97|5565.42|5564.72|19
1724891720000|2024-08-29 00:35:20|5565.79|5565.09|5565.79|5565.09|5565.79|5565.09|5565.79|5565.09|10
1724891730000|2024-08-29 00:35:30|5565.92|5565.22|5566.29|5565.59|5566.29|5565.59|5565.79|5565.09|38
1724891740000|2024-08-29 00:35:40|5566.17|5565.47|5566.42|5565.72|5566.42|5565.72|5566.17|5565.47|24
1724891750000|2024-08-29 00:35:50|5566.17|5565.47|5565.92|5565.22|5566.17|5565.47|5565.92|5565.22|24
1724891760000|2024-08-29 00:36:00|5565.67|5564.97|5565.67|5564.97|5565.92|5565.22|5565.67|5564.97|49
1724891770000|2024-08-29 00:36:10|5566.17|5565.47|5565.92|5565.22|5566.17|5565.47|5565.92|5565.22|94
1724891780000|2024-08-29 00:36:20|5566.04|5565.34|5565.92|5565.22|5566.17|5565.47|5565.92|5565.22|18
1724891790000|2024-08-29 00:36:30|5565.67|5564.97|5565.67|5564.97|5565.67|5564.97|5565.42|5564.72|25
1724891800000|2024-08-29 00:36:40|5565.92|5565.22|5565.67|5564.97|5565.92|5565.22|5565.67|5564.97|27
1724891810000|2024-08-29 00:36:50|5565.92|5565.22|5565.92|5565.22|5566.17|5565.47|5565.92|5565.22|25
1724891820000|2024-08-29 00:37:00|5565.79|5565.09|5565.67|5564.97|5565.79|5565.09|5565.67|5564.97|20
1724891830000|2024-08-29 00:37:10|5565.79|5565.09|5565.92|5565.22|5565.92|5565.22|5565.67|5564.97|9
1724891840000|2024-08-29 00:37:20|5565.79|5565.09|5565.89|5565.19|5565.89|5565.19|5565.53|5564.83|33
1724891850000|2024-08-29 00:37:30|5566.01|5565.31|5566.07|5565.37|5566.07|5565.37|5565.94|5565.24|2
1724891860000|2024-08-29 00:37:40|5566.18|5565.48|5566.3|5565.6|5566.43|5565.73|5566.18|5565.48|7
1724891870000|2024-08-29 00:37:50|5566.43|5565.73|5565.93|5565.23|5566.43|5565.73|5565.93|5565.23|64
1724891880000|2024-08-29 00:38:00|5566.05|5565.35|5565.93|5565.23|5566.05|5565.35|5565.93|5565.23|1
1724891890000|2024-08-29 00:38:10|5566.05|5565.35|5566.18|5565.48|5566.3|5565.6|5565.93|5565.23|26
1724891900000|2024-08-29 00:38:20|5566.3|5565.6|5566.18|5565.48|5566.43|5565.73|5566.18|5565.48|2
1724891910000|2024-08-29 00:38:30|5565.93|5565.23|5565.93|5565.23|5565.93|5565.23|5565.93|5565.23|2
1724891920000|2024-08-29 00:38:40|5565.68|5564.98|5565.68|5564.98|5565.68|5564.98|5565.68|5564.98|6
1724891930000|2024-08-29 00:38:50|5565.43|5564.73|5565.43|5564.73|5565.55|5564.85|5565.43|5564.73|6
1724891940000|2024-08-29 00:39:00|5565.3|5564.6|5565.43|5564.73|5565.43|5564.73|5565.18|5564.48|38
1724891950000|2024-08-29 00:39:10|5565.3|5564.6|5565.18|5564.48|5565.3|5564.6|5564.93|5564.23|15
1724891960000|2024-08-29 00:39:20|5565.05|5564.35|5565.18|5564.48|5565.18|5564.48|5564.93|5564.23|4
1724891970000|2024-08-29 00:39:30|5565.05|5564.35|5565.18|5564.48|5565.18|5564.48|5564.68|5563.98|24
1724891980000|2024-08-29 00:39:40|5565.3|5564.6|5565.43|5564.73|5565.43|5564.73|5565.3|5564.6|8
1724892000000|2024-08-29 00:40:00|5565.55|5564.85|5565.68|5564.98|5565.68|5564.98|5565.55|5564.85|16
1724892010000|2024-08-29 00:40:10|5565.93|5565.23|5566.18|5565.48|5566.43|5565.73|5565.93|5565.23|33
1724892020000|2024-08-29 00:40:20|5566.3|5565.6|5566.43|5565.73|5566.43|5565.73|5566.3|5565.6|0
1724892030000|2024-08-29 00:40:30|5566.3|5565.6|5566.18|5565.48|5566.3|5565.6|5566.18|5565.48|12
1724892040000|2024-08-29 00:40:40|||||||||5
1724892060000|2024-08-29 00:41:00|5566.05|5565.35|5566.18|5565.48|5566.18|5565.48|5565.93|5565.23|47
1724892070000|2024-08-29 00:41:10|5566.05|5565.35|5565.93|5565.23|5566.05|5565.35|5565.93|5565.23|11
1724892080000|2024-08-29 00:41:20|5566.05|5565.35|5566.18|5565.48|5566.18|5565.48|5566.05|5565.35|15
1724892090000|2024-08-29 00:41:30|5566.43|5565.73|5566.93|5566.23|5566.93|5566.23|5566.43|5565.73|32
1724892100000|2024-08-29 00:41:40|5567.05|5566.35|5567.43|5566.73|5567.68|5566.98|5567.05|5566.35|84
1724892110000|2024-08-29 00:41:50|5567.68|5566.98|5567.93|5567.23|5567.93|5567.23|5567.68|5566.98|38
1724892120000|2024-08-29 00:42:00|5568.05|5567.35|5567.68|5566.98|5568.18|5567.48|5567.68|5566.98|54
1724892130000|2024-08-29 00:42:10|5567.43|5566.73|5567.93|5567.23|5567.93|5567.23|5567.43|5566.73|16
1724892140000|2024-08-29 00:42:20|5567.8|5567.1|5567.68|5566.98|5567.8|5567.1|5567.68|5566.98|31
1724892160000|2024-08-29 00:42:40|5567.93|5567.23|5567.93|5567.23|5568.18|5567.48|5567.93|5567.23|37
1724892170000|2024-08-29 00:42:50|5567.68|5566.98|5567.93|5567.23|5567.93|5567.23|5567.68|5566.98|40
1724892180000|2024-08-29 00:43:00|5567.8|5567.1|5567.68|5566.98|5567.93|5567.23|5567.68|5566.98|7
1724892190000|2024-08-29 00:43:10|5567.8|5567.1|5567.68|5566.98|5567.93|5567.23|5567.68|5566.98|8
1724892200000|2024-08-29 00:43:20|5567.93|5567.23|5568.18|5567.48|5568.18|5567.48|5567.68|5566.98|37
1724892210000|2024-08-29 00:43:30|5567.93|5567.23|5567.93|5567.23|5568.05|5567.35|5567.93|5567.23|29
1724892220000|2024-08-29 00:43:40|5568.05|5567.35|5567.93|5567.23|5568.18|5567.48|5567.93|5567.23|15
1724892240000|2024-08-29 00:44:00|||||||||5
1724892250000|2024-08-29 00:44:10|5568.18|5567.48|5568.18|5567.48|5568.18|5567.48|5568.18|5567.48|14
1724892260000|2024-08-29 00:44:20|5567.93|5567.23|5568.18|5567.48|5568.18|5567.48|5567.93|5567.23|28
1724892270000|2024-08-29 00:44:30|5568.3|5567.6|5568.8|5568.1|5568.93|5568.23|5568.3|5567.6|163
1724892280000|2024-08-29 00:44:40|5568.68|5567.98|5568.68|5567.98|5568.68|5567.98|5568.68|5567.98|21
1724892290000|2024-08-29 00:44:50|5568.93|5568.23|5568.8|5568.1|5568.93|5568.23|5568.68|5567.98|21
1724892300000|2024-08-29 00:45:00|5568.68|5567.98|5569.18|5568.48|5569.18|5568.48|5568.18|5567.48|114
1724892310000|2024-08-29 00:45:10|5568.93|5568.23|5569.05|5568.35|5569.18|5568.48|5568.93|5568.23|29
1724892320000|2024-08-29 00:45:20|5569.18|5568.48|5569.18|5568.48|5569.43|5568.73|5568.93|5568.23|94
1724892330000|2024-08-29 00:45:30|||||||||7
1724892340000|2024-08-29 00:45:40|5569.05|5568.35|5569.18|5568.48|5569.18|5568.48|5568.93|5568.23|18
1724892350000|2024-08-29 00:45:50|5568.93|5568.23|5568.93|5568.23|5569.18|5568.48|5568.93|5568.23|25
1724892360000|2024-08-29 00:46:00|5568.8|5568.1|5568.43|5567.73|5568.8|5568.1|5568.18|5567.48|129
1724892370000|2024-08-29 00:46:10|5568.68|5567.98|5568.43|5567.73|5568.68|5567.98|5568.43|5567.73|19
1724892380000|2024-08-29 00:46:20|5568.68|5567.98|5568.68|5567.98|5568.68|5567.98|5568.68|5567.98|10
1724892390000|2024-08-29 00:46:30|5568.55|5567.85|5568.18|5567.48|5568.55|5567.85|5568.18|5567.48|32
1724892400000|2024-08-29 00:46:40|5568.43|5567.73|5568.43|5567.73|5568.43|5567.73|5568.3|5567.6|14
1724892410000|2024-08-29 00:46:50|5568.3|5567.6|5568.18|5567.48|5568.3|5567.6|5568.18|5567.48|2
1724892420000|2024-08-29 00:47:00|5567.93|5567.23|5567.68|5566.98|5568.05|5567.35|5567.68|5566.98|57
1724892430000|2024-08-29 00:47:10|5567.43|5566.73|5567.43|5566.73|5567.43|5566.73|5567.3|5566.6|59
1724892440000|2024-08-29 00:47:20|5567.3|5566.6|5567.43|5566.73|5567.43|5566.73|5567.18|5566.48|7
1724892450000|2024-08-29 00:47:30|5567.3|5566.6|5567.43|5566.73|5567.43|5566.73|5567.18|5566.48|2
1724892460000|2024-08-29 00:47:40|5567.3|5566.6|5567.18|5566.48|5567.43|5566.73|5567.18|5566.48|6
1724892470000|2024-08-29 00:47:50|5567.3|5566.6|5567.43|5566.73|5567.43|5566.73|5567.18|5566.48|24
1724892480000|2024-08-29 00:48:00|5567.3|5566.6|5567.18|5566.48|5567.3|5566.6|5567.18|5566.48|6
1724892490000|2024-08-29 00:48:10|5567.3|5566.6|5567.43|5566.73|5567.43|5566.73|5567.18|5566.48|25
1724892500000|2024-08-29 00:48:20|5567.18|5566.48|5567.43|5566.73|5567.43|5566.73|5567.18|5566.48|18
1724892510000|2024-08-29 00:48:30|5567.55|5566.85|5567.18|5566.48|5567.55|5566.85|5567.18|5566.48|38
1724892520000|2024-08-29 00:48:40|5566.93|5566.23|5567.18|5566.48|5567.18|5566.48|5566.93|5566.23|4
1724892530000|2024-08-29 00:48:50|||||||||4
1724892540000|2024-08-29 00:49:00|5567.3|5566.6|5567.43|5566.73|5567.43|5566.73|5567.3|5566.6|8
1724892550000|2024-08-29 00:49:10|5567.3|5566.6|5567.43|5566.73|5567.43|5566.73|5567.18|5566.48|10
1724892560000|2024-08-29 00:49:20|5567.3|5566.6|5567.3|5566.6|5567.43|5566.73|5567.18|5566.48|4
1724892570000|2024-08-29 00:49:30|5567.18|5566.48|5566.93|5566.23|5567.3|5566.6|5566.68|5565.98|9
1724892580000|2024-08-29 00:49:40|5566.8|5566.1|5566.68|5565.98|5566.8|5566.1|5566.43|5565.73|22
1724892600000|2024-08-29 00:50:00|5566.55|5565.85|5566.68|5565.98|5566.68|5565.98|5566.55|5565.85|9
1724892620000|2024-08-29 00:50:20|||||||||6
1724892630000|2024-08-29 00:50:30|5566.55|5565.85|5566.43|5565.73|5566.55|5565.85|5566.43|5565.73|26
1724892640000|2024-08-29 00:50:40|5566.68|5565.98|5566.68|5565.98|5566.68|5565.98|5566.55|5565.85|21
1724892650000|2024-08-29 00:50:50|5566.55|5565.85|5566.43|5565.73|5566.55|5565.85|5566.43|5565.73|13
1724892660000|2024-08-29 00:51:00|5566.68|5565.98|5566.68|5565.98|5566.68|5565.98|5566.68|5565.98|33
1724892670000|2024-08-29 00:51:10|5566.55|5565.85|5566.43|5565.73|5566.55|5565.85|5566.43|5565.73|28
1724892680000|2024-08-29 00:51:20|5566.55|5565.85|5566.68|5565.98|5566.68|5565.98|5566.55|5565.85|5
1724892690000|2024-08-29 00:51:30|||||||||2
1724892700000|2024-08-29 00:51:40|5566.55|5565.85|5567.3|5566.6|5567.43|5566.73|5566.55|5565.85|107
1724892710000|2024-08-29 00:51:50|5567.43|5566.73|5567.93|5567.23|5567.93|5567.23|5567.18|5566.48|98
1724892720000|2024-08-29 00:52:00|5567.43|5566.73|5567.93|5567.23|5567.93|5567.23|5567.43|5566.73|69
1724892730000|2024-08-29 00:52:10|5567.8|5567.1|5567.93|5567.23|5567.93|5567.23|5567.68|5566.98|3
1724892740000|2024-08-29 00:52:20|5567.8|5567.1|5567.43|5566.73|5567.8|5567.1|5567.43|5566.73|21
1724892750000|2024-08-29 00:52:30|5567.3|5566.6|5567.18|5566.48|5567.3|5566.6|5567.18|5566.48|9
1724892760000|2024-08-29 00:52:40|5567.3|5566.6|5567.68|5566.98|5567.68|5566.98|5567.3|5566.6|9
1724892770000|2024-08-29 00:52:50|5567.8|5567.1|5568.18|5567.48|5568.18|5567.48|5567.8|5567.1|13
1724892780000|2024-08-29 00:53:00|5568.05|5567.35|5567.68|5566.98|5568.05|5567.35|5567.68|5566.98|10
1724892790000|2024-08-29 00:53:10|5567.93|5567.23|5567.93|5567.23|5567.93|5567.23|5567.93|5567.23|22
1724892800000|2024-08-29 00:53:20|5568.05|5567.35|5567.93|5567.23|5568.18|5567.48|5567.93|5567.23|2
1724892810000|2024-08-29 00:53:30|5567.8|5567.1|5567.93|5567.23|5567.93|5567.23|5567.68|5566.98|3
1724892820000|2024-08-29 00:53:40|5567.8|5567.1|5567.68|5566.98|5567.8|5567.1|5567.68|5566.98|6
1724892830000|2024-08-29 00:53:50|5567.43|5566.73|5567.43|5566.73|5567.55|5566.85|5567.43|5566.73|8
1724892840000|2024-08-29 00:54:00|5567.18|5566.48|5566.93|5566.23|5567.18|5566.48|5566.93|5566.23|17
1724892850000|2024-08-29 00:54:10|5567.05|5566.35|5567.43|5566.73|5567.43|5566.73|5567.05|5566.35|15
1724892860000|2024-08-29 00:54:20|5567.3|5566.6|5567.18|5566.48|5567.3|5566.6|5567.05|5566.35|5
1724892870000|2024-08-29 00:54:30|5567.05|5566.35|5567.18|5566.48|5567.18|5566.48|5566.93|5566.23|2
1724892890000|2024-08-29 00:54:50|5566.93|5566.23|5566.8|5566.1|5566.93|5566.23|5566.68|5565.98|5
1724892900000|2024-08-29 00:55:00|5566.68|5565.98|5566.93|5566.23|5567.05|5566.35|5566.68|5565.98|8
1724892930000|2024-08-29 00:55:30|5566.68|5565.98|5566.93|5566.23|5566.93|5566.23|5566.68|5565.98|9
1724892950000|2024-08-29 00:55:50|5566.8|5566.1|5566.93|5566.23|5566.93|5566.23|5566.8|5566.1|0
1724892960000|2024-08-29 00:56:00|5566.68|5565.98|5566.93|5566.23|5566.93|5566.23|5566.68|5565.98|7
1724892970000|2024-08-29 00:56:10|5567.05|5566.35|5566.93|5566.23|5567.18|5566.48|5566.93|5566.23|14
1724892980000|2024-08-29 00:56:20|5567.05|5566.35|5567.05|5566.35|5567.18|5566.48|5567.05|5566.35|1
1724892990000|2024-08-29 00:56:30|5567.18|5566.48|5567.18|5566.48|5567.18|5566.48|5567.18|5566.48|0
1724893000000|2024-08-29 00:56:40|5566.93|5566.23|5566.93|5566.23|5567.05|5566.35|5566.93|5566.23|4
1724893010000|2024-08-29 00:56:50|5567.18|5566.48|5567.18|5566.48|5567.18|5566.48|5567.18|5566.48|6
1724893020000|2024-08-29 00:57:00|5567.3|5566.6|5567.18|5566.48|5567.3|5566.6|5567.18|5566.48|8
1724893030000|2024-08-29 00:57:10|5567.3|5566.6|5567.43|5566.73|5567.43|5566.73|5567.3|5566.6|0
1724893040000|2024-08-29 00:57:20|5567.68|5566.98|5568.05|5567.35|5568.18|5567.48|5567.43|5566.73|56
1724893050000|2024-08-29 00:57:30|5567.93|5567.23|5568.18|5567.48|5568.18|5567.48|5567.93|5567.23|0
1724893060000|2024-08-29 00:57:40|5567.93|5567.23|5568.18|5567.48|5568.43|5567.73|5567.93|5567.23|49
1724893070000|2024-08-29 00:57:50|5568.3|5567.6|5567.93|5567.23|5568.3|5567.6|5567.8|5567.1|12
1724893080000|2024-08-29 00:58:00|5567.8|5567.1|5567.93|5567.23|5567.93|5567.23|5567.8|5567.1|14
1724893100000|2024-08-29 00:58:20|5567.8|5567.1|5567.93|5567.23|5567.93|5567.23|5567.68|5566.98|11
1724893110000|2024-08-29 00:58:30|5568.18|5567.48|5568.18|5567.48|5568.18|5567.48|5568.18|5567.48|25
1724893120000|2024-08-29 00:58:40|5567.93|5567.23|5567.93|5567.23|5568.05|5567.35|5567.93|5567.23|10
1724893130000|2024-08-29 00:58:50|5567.8|5567.1|5567.68|5566.98|5567.8|5567.1|5567.68|5566.98|4
1724893140000|2024-08-29 00:59:00|5567.43|5566.73|5567.05|5566.35|5567.43|5566.73|5566.93|5566.23|66
1724893150000|2024-08-29 00:59:10|5567.18|5566.48|5567.18|5566.48|5567.18|5566.48|5567.18|5566.48|0
1724893160000|2024-08-29 00:59:20|||||||||1
1724893170000|2024-08-29 00:59:30|5567.3|5566.6|5567.43|5566.73|5567.43|5566.73|5567.3|5566.6|13
1724893180000|2024-08-29 00:59:40|5567.18|5566.48|5567.18|5566.48|5567.18|5566.48|5567.18|5566.48|3
1724893190000|2024-08-29 00:59:50|5567.43|5566.73|5567.18|5566.48|5567.43|5566.73|5567.18|5566.48|24
1724893200000|2024-08-29 01:00:00|5567.43|5566.73|5567.68|5566.98|5567.68|5566.98|5567.43|5566.73|29
1724893210000|2024-08-29 01:00:10|5567.8|5567.1|5567.68|5566.98|5567.93|5567.23|5567.68|5566.98|17
1724893220000|2024-08-29 01:00:20|5567.8|5567.1|5567.68|5566.98|5567.93|5567.23|5567.68|5566.98|18
1724893230000|2024-08-29 01:00:30|5567.55|5566.85|5567.43|5566.73|5567.68|5566.98|5567.43|5566.73|18
1724893240000|2024-08-29 01:00:40|5567.55|5566.85|5567.43|5566.73|5567.68|5566.98|5567.43|5566.73|4
1724893250000|2024-08-29 01:00:50|||||||||7
1724893260000|2024-08-29 01:01:00|||||||||1
1724893270000|2024-08-29 01:01:10|5567.3|5566.6|5567.3|5566.6|5567.3|5566.6|5567.3|5566.6|0
1724893280000|2024-08-29 01:01:20|5567.43|5566.73|5566.93|5566.23|5567.43|5566.73|5566.93|5566.23|5
1724893290000|2024-08-29 01:01:30|5567.05|5566.35|5567.18|5566.48|5567.43|5566.73|5567.05|5566.35|17
1724893300000|2024-08-29 01:01:40|5567.3|5566.6|5567.55|5566.85|5567.55|5566.85|5567.3|5566.6|17
1724893310000|2024-08-29 01:01:50|5567.43|5566.73|5567.43|5566.73|5567.68|5566.98|5567.43|5566.73|1
1724893320000|2024-08-29 01:02:00|5567.55|5566.85|5567.68|5566.98|5567.68|5566.98|5567.55|5566.85|1
1724893330000|2024-08-29 01:02:10|5567.93|5567.23|5567.8|5567.1|5567.93|5567.23|5567.8|5567.1|16
1724893340000|2024-08-29 01:02:20|5567.68|5566.98|5567.68|5566.98|5567.8|5567.1|5567.68|5566.98|18
1724893360000|2024-08-29 01:02:40|5567.8|5567.1|5567.93|5567.23|5567.93|5567.23|5567.8|5567.1|7
1724893370000|2024-08-29 01:02:50|5568.05|5567.35|5567.93|5567.23|5568.18|5567.48|5567.68|5566.98|48
1724893380000|2024-08-29 01:03:00|5567.68|5566.98|5567.68|5566.98|5567.93|5567.23|5567.68|5566.98|17
1724893390000|2024-08-29 01:03:10|5567.8|5567.1|5567.93|5567.23|5567.93|5567.23|5567.68|5566.98|0
1724893400000|2024-08-29 01:03:20|5567.8|5567.1|5567.43|5566.73|5567.8|5567.1|5567.43|5566.73|6
1724893410000|2024-08-29 01:03:30|5567.68|5566.98|5567.68|5566.98|5567.68|5566.98|5567.68|5566.98|3
1724893420000|2024-08-29 01:03:40|5567.55|5566.85|5567.55|5566.85|5567.68|5566.98|5567.55|5566.85|2
1724893430000|2024-08-29 01:03:50|5567.43|5566.73|5567.55|5566.85|5567.68|5566.98|5567.43|5566.73|6
1724893440000|2024-08-29 01:04:00|5567.68|5566.98|5567.68|5566.98|5567.93|5567.23|5567.68|5566.98|10
1724893450000|2024-08-29 01:04:10|5567.8|5567.1|5567.93|5567.23|5567.93|5567.23|5567.68|5566.98|36
1724893460000|2024-08-29 01:04:20|5567.8|5567.1|5567.93|5567.23|5567.93|5567.23|5567.8|5567.1|6
1724893480000|2024-08-29 01:04:40|5568.18|5567.48|5568.18|5567.48|5568.18|5567.48|5568.18|5567.48|5
1724893500000|2024-08-29 01:05:00|5568.43|5567.73|5568.43|5567.73|5568.43|5567.73|5568.3|5567.6|19
1724893510000|2024-08-29 01:05:10|5568.3|5567.6|5568.3|5567.6|5568.43|5567.73|5568.18|5567.48|23
1724893520000|2024-08-29 01:05:20|5568.18|5567.48|5568.43|5567.73|5568.68|5567.98|5568.18|5567.48|25
1724893530000|2024-08-29 01:05:30|5568.55|5567.85|5568.18|5567.48|5568.55|5567.85|5568.18|5567.48|11
1724893540000|2024-08-29 01:05:40|5567.93|5567.23|5567.93|5567.23|5567.93|5567.23|5567.8|5567.1|8
1724893560000|2024-08-29 01:06:00|5567.8|5567.1|5567.68|5566.98|5567.93|5567.23|5567.68|5566.98|5
1724893570000|2024-08-29 01:06:10|5567.8|5567.1|5567.68|5566.98|5567.8|5567.1|5567.68|5566.98|11
1724893580000|2024-08-29 01:06:20|5567.55|5566.85|5567.68|5566.98|5567.68|5566.98|5567.43|5566.73|18
1724893590000|2024-08-29 01:06:30|5567.8|5567.1|5567.8|5567.1|5567.93|5567.23|5567.68|5566.98|15
1724893600000|2024-08-29 01:06:40|5567.68|5566.98|5567.68|5566.98|5567.68|5566.98|5567.68|5566.98|1
1724893610000|2024-08-29 01:06:50|5567.93|5567.23|5567.93|5567.23|5568.18|5567.48|5567.93|5567.23|46
1724893620000|2024-08-29 01:07:00|5567.8|5567.1|5567.93|5567.23|5567.93|5567.23|5567.8|5567.1|2
1724893630000|2024-08-29 01:07:10|5568.18|5567.48|5568.18|5567.48|5568.18|5567.48|5568.18|5567.48|13
1724893640000|2024-08-29 01:07:20|5568.3|5567.6|5568.3|5567.6|5568.3|5567.6|5568.18|5567.48|24
1724893650000|2024-08-29 01:07:30|5568.43|5567.73|5568.18|5567.48|5568.43|5567.73|5568.18|5567.48|2
1724893660000|2024-08-29 01:07:40|5568.43|5567.73|5568.43|5567.73|5568.43|5567.73|5568.43|5567.73|3
1724893670000|2024-08-29 01:07:50|5568.3|5567.6|5568.18|5567.48|5568.3|5567.6|5568.18|5567.48|13
1724893680000|2024-08-29 01:08:00|5568.43|5567.73|5568.43|5567.73|5568.43|5567.73|5568.43|5567.73|25
1724893710000|2024-08-29 01:08:30|5568.55|5567.85|5568.18|5567.48|5568.55|5567.85|5568.18|5567.48|47
1724893720000|2024-08-29 01:08:40|5568.3|5567.6|5568.43|5567.73|5568.43|5567.73|5568.3|5567.6|11
1724893730000|2024-08-29 01:08:50|5568.3|5567.6|5568.43|5567.73|5568.43|5567.73|5568.3|5567.6|19
1724893750000|2024-08-29 01:09:10|5568.18|5567.48|5568.43|5567.73|5568.43|5567.73|5568.18|5567.48|44
1724893760000|2024-08-29 01:09:20|5568.3|5567.6|5568.43|5567.73|5568.43|5567.73|5568.3|5567.6|4
1724893770000|2024-08-29 01:09:30|5568.3|5567.6|5568.18|5567.48|5568.3|5567.6|5568.18|5567.48|10
1724893780000|2024-08-29 01:09:40|5568.05|5567.35|5567.68|5566.98|5568.05|5567.35|5567.68|5566.98|36
1724893790000|2024-08-29 01:09:50|5567.43|5566.73|5567.43|5566.73|5567.55|5566.85|5567.43|5566.73|28
1724893800000|2024-08-29 01:10:00|5567.55|5566.85|5567.43|5566.73|5567.68|5566.98|5567.43|5566.73|12
1724893810000|2024-08-29 01:10:10|5567.18|5566.48|5567.18|5566.48|5567.43|5566.73|5567.18|5566.48|26
1724893820000|2024-08-29 01:10:20|5566.93|5566.23|5566.93|5566.23|5567.18|5566.48|5566.93|5566.23|27
1724893830000|2024-08-29 01:10:30|5566.8|5566.1|5566.43|5565.73|5566.8|5566.1|5566.3|5565.6|57
1724893840000|2024-08-29 01:10:40|5566.3|5565.6|5565.93|5565.23|5566.3|5565.6|5565.93|5565.23|23
1724893850000|2024-08-29 01:10:50|5566.18|5565.48|5566.18|5565.48|5566.18|5565.48|5566.05|5565.35|15
1724893860000|2024-08-29 01:11:00|5566.3|5565.6|5566.43|5565.73|5566.43|5565.73|5566.3|5565.6|40
1724893870000|2024-08-29 01:11:10|5566.3|5565.6|5566.43|5565.73|5566.43|5565.73|5566.3|5565.6|22
1724893880000|2024-08-29 01:11:20|5566.68|5565.98|5566.68|5565.98|5566.68|5565.98|5566.43|5565.73|14
1724893890000|2024-08-29 01:11:30|5566.55|5565.85|5566.43|5565.73|5566.55|5565.85|5566.18|5565.48|16
1724893910000|2024-08-29 01:11:50|5566.55|5565.85|5566.18|5565.48|5566.55|5565.85|5566.18|5565.48|20
1724893920000|2024-08-29 01:12:00|5566.3|5565.6|5566.18|5565.48|5566.43|5565.73|5566.18|5565.48|7
1724893930000|2024-08-29 01:12:10|5566.43|5565.73|5566.43|5565.73|5566.43|5565.73|5566.43|5565.73|16
1724893940000|2024-08-29 01:12:20|5566.18|5565.48|5566.18|5565.48|5566.18|5565.48|5566.18|5565.48|6
1724893950000|2024-08-29 01:12:30|||||||||2
1724893960000|2024-08-29 01:12:40|5566.3|5565.6|5566.43|5565.73|5566.43|5565.73|5566.18|5565.48|11
1724893970000|2024-08-29 01:12:50|5566.18|5565.48|5566.18|5565.48|5566.18|5565.48|5566.18|5565.48|9
1724893980000|2024-08-29 01:13:00|5566.3|5565.6|5566.18|5565.48|5566.43|5565.73|5566.18|5565.48|10
1724893990000|2024-08-29 01:13:10|5566.43|5565.73|5565.93|5565.23|5566.43|5565.73|5565.93|5565.23|22
1724894000000|2024-08-29 01:13:20|5566.05|5565.35|5565.93|5565.23|5566.05|5565.35|5565.93|5565.23|4
1724894010000|2024-08-29 01:13:30|5566.05|5565.35|5566.18|5565.48|5566.18|5565.48|5566.05|5565.35|2
1724894020000|2024-08-29 01:13:40|5566.05|5565.35|5565.93|5565.23|5566.05|5565.35|5565.93|5565.23|7
1724894030000|2024-08-29 01:13:50|5565.8|5565.1|5565.68|5564.98|5565.8|5565.1|5565.68|5564.98|17
1724894040000|2024-08-29 01:14:00|5565.55|5564.85|5565.43|5564.73|5565.55|5564.85|5565.43|5564.73|18
1724894050000|2024-08-29 01:14:10|5565.55|5564.85|5565.68|5564.98|5565.68|5564.98|5565.55|5564.85|13
1724894070000|2024-08-29 01:14:30|5565.43|5564.73|5565.43|5564.73|5565.43|5564.73|5565.43|5564.73|12
1724894080000|2024-08-29 01:14:40|5565.18|5564.48|5565.43|5564.73|5565.43|5564.73|5565.18|5564.48|38
1724894090000|2024-08-29 01:14:50|5565.18|5564.48|5565.18|5564.48|5565.18|5564.48|5565.18|5564.48|7
1724894100000|2024-08-29 01:15:00|5564.93|5564.23|5564.43|5563.73|5565.18|5564.48|5564.43|5563.73|76
1724894110000|2024-08-29 01:15:10|5564.3|5563.6|5564.43|5563.73|5564.43|5563.73|5564.3|5563.6|19
1724894120000|2024-08-29 01:15:20|5564.18|5563.48|5564.18|5563.48|5564.18|5563.48|5563.93|5563.23|64
1724894130000|2024-08-29 01:15:30|5564.43|5563.73|5564.55|5563.85|5564.68|5563.98|5564.43|5563.73|59
1724894140000|2024-08-29 01:15:40|5564.68|5563.98|5564.68|5563.98|5564.68|5563.98|5564.43|5563.73|26
1724894150000|2024-08-29 01:15:50|||||||||24
1724894160000|2024-08-29 01:16:00|5564.93|5564.23|5564.93|5564.23|5565.05|5564.35|5564.93|5564.23|16
1724894180000|2024-08-29 01:16:20|||||||||6
1724894190000|2024-08-29 01:16:30|||||||||4
1724894200000|2024-08-29 01:16:40|5565.05|5564.35|5565.93|5565.23|5565.93|5565.23|5565.05|5564.35|47
1724894210000|2024-08-29 01:16:50|5565.8|5565.1|5565.43|5564.73|5565.8|5565.1|5565.43|5564.73|27
1724894220000|2024-08-29 01:17:00|5565.68|5564.98|5565.68|5564.98|5565.68|5564.98|5565.68|5564.98|18
1724894230000|2024-08-29 01:17:10|5565.93|5565.23|5566.05|5565.35|5566.05|5565.35|5565.93|5565.23|40
1724894240000|2024-08-29 01:17:20|5566.18|5565.48|5566.18|5565.48|5566.18|5565.48|5565.93|5565.23|8
1724894250000|2024-08-29 01:17:30|5566.3|5565.6|5566.43|5565.73|5566.55|5565.85|5566.3|5565.6|26
1724894270000|2024-08-29 01:17:50|5566.68|5565.98|5566.68|5565.98|5566.68|5565.98|5566.43|5565.73|14
1724894280000|2024-08-29 01:18:00|5566.43|5565.73|5566.68|5565.98|5566.68|5565.98|5566.43|5565.73|26
1724894290000|2024-08-29 01:18:10|5566.55|5565.85|5566.93|5566.23|5566.93|5566.23|5566.55|5565.85|22
1724894300000|2024-08-29 01:18:20|5566.8|5566.1|5566.93|5566.23|5566.93|5566.23|5566.68|5565.98|8
1724894310000|2024-08-29 01:18:30|5566.68|5565.98|5566.43|5565.73|5566.68|5565.98|5566.43|5565.73|28
1724894320000|2024-08-29 01:18:40|5566.55|5565.85|5566.68|5565.98|5566.68|5565.98|5566.55|5565.85|9
1724894330000|2024-08-29 01:18:50|5566.8|5566.1|5566.93|5566.23|5566.93|5566.23|5566.8|5566.1|9
1724894340000|2024-08-29 01:19:00|5567.05|5566.35|5567.05|5566.35|5567.18|5566.48|5566.93|5566.23|17
1724894350000|2024-08-29 01:19:10|5566.93|5566.23|5567.43|5566.73|5567.43|5566.73|5566.93|5566.23|11
1724894360000|2024-08-29 01:19:20|5567.18|5566.48|5567.18|5566.48|5567.18|5566.48|5567.18|5566.48|17
1724894370000|2024-08-29 01:19:30|5567.3|5566.6|5566.93|5566.23|5567.3|5566.6|5566.93|5566.23|16
1724894380000|2024-08-29 01:19:40|5567.18|5566.48|5567.18|5566.48|5567.18|5566.48|5566.68|5565.98|94
1724894390000|2024-08-29 01:19:50|5567.05|5566.35|5567.18|5566.48|5567.18|5566.48|5566.93|5566.23|42
1724894400000|2024-08-29 01:20:00|5567.05|5566.35|5566.93|5566.23|5567.05|5566.35|5566.93|5566.23|29
1724894410000|2024-08-29 01:20:10|5567.05|5566.35|5567.18|5566.48|5567.18|5566.48|5567.05|5566.35|5
1724894420000|2024-08-29 01:20:20|5567.05|5566.35|5566.93|5566.23|5567.05|5566.35|5566.93|5566.23|13
1724894430000|2024-08-29 01:20:30|5566.8|5566.1|5566.93|5566.23|5566.93|5566.23|5566.68|5565.98|34
1724894450000|2024-08-29 01:20:50|||||||||3
1724894460000|2024-08-29 01:21:00|5566.8|5566.1|5565.93|5565.23|5566.8|5566.1|5565.93|5565.23|111
1724894470000|2024-08-29 01:21:10|5565.8|5565.1|5566.68|5565.98|5566.68|5565.98|5565.68|5564.98|62
1724894480000|2024-08-29 01:21:20|5566.43|5565.73|5566.68|5565.98|5566.8|5566.1|5566.43|5565.73|20
1724894490000|2024-08-29 01:21:30|5566.18|5565.48|5566.18|5565.48|5566.18|5565.48|5566.18|5565.48|51
1724894500000|2024-08-29 01:21:40|5566.3|5565.6|5566.68|5565.98|5566.68|5565.98|5566.3|5565.6|16
1724894510000|2024-08-29 01:21:50|5566.93|5566.23|5567.43|5566.73|5567.55|5566.85|5566.93|5566.23|49
1724894520000|2024-08-29 01:22:00|5567.55|5566.85|5567.43|5566.73|5567.55|5566.85|5567.43|5566.73|14
1724894530000|2024-08-29 01:22:10|5567.18|5566.48|5566.93|5566.23|5567.68|5566.98|5566.93|5566.23|90
1724894540000|2024-08-29 01:22:20|5566.68|5565.98|5567.18|5566.48|5567.18|5566.48|5566.68|5565.98|50
1724894550000|2024-08-29 01:22:30|5566.93|5566.23|5566.93|5566.23|5566.93|5566.23|5566.93|5566.23|6
1724894560000|2024-08-29 01:22:40|5566.8|5566.1|5566.68|5565.98|5566.8|5566.1|5566.68|5565.98|60
1724894570000|2024-08-29 01:22:50|5566.8|5566.1|5566.68|5565.98|5566.8|5566.1|5566.68|5565.98|5
1724894580000|2024-08-29 01:23:00|5566.43|5565.73|5566.43|5565.73|5566.43|5565.73|5566.43|5565.73|7
1724894590000|2024-08-29 01:23:10|5566.68|5565.98|5566.68|5565.98|5566.68|5565.98|5566.55|5565.85|20
1724894600000|2024-08-29 01:23:20|5566.55|5565.85|5566.68|5565.98|5566.68|5565.98|5566.55|5565.85|9
1724894610000|2024-08-29 01:23:30|5566.55|5565.85|5566.43|5565.73|5566.68|5565.98|5566.43|5565.73|7
1724894620000|2024-08-29 01:23:40|5566.3|5565.6|5566.43|5565.73|5566.43|5565.73|5566.3|5565.6|6
1724894640000|2024-08-29 01:24:00|5566.18|5565.48|5565.93|5565.23|5566.18|5565.48|5565.93|5565.23|19
1724894650000|2024-08-29 01:24:10|5565.8|5565.1|5565.43|5564.73|5565.8|5565.1|5565.43|5564.73|9
1724894660000|2024-08-29 01:24:20|5565.3|5564.6|5565.18|5564.48|5565.3|5564.6|5565.18|5564.48|16
1724894670000|2024-08-29 01:24:30|5565.05|5564.35|5564.68|5563.98|5565.05|5564.35|5564.68|5563.98|8
1724894680000|2024-08-29 01:24:40|5564.55|5563.85|5564.68|5563.98|5564.68|5563.98|5564.43|5563.73|28
1724894690000|2024-08-29 01:24:50|5564.93|5564.23|5564.93|5564.23|5564.93|5564.23|5564.68|5563.98|29
1724894700000|2024-08-29 01:25:00|5565.18|5564.48|5565.18|5564.48|5565.18|5564.48|5565.18|5564.48|14
1724894710000|2024-08-29 01:25:10|5564.93|5564.23|5565.18|5564.48|5565.18|5564.48|5564.93|5564.23|7
1724894720000|2024-08-29 01:25:20|5564.93|5564.23|5564.68|5563.98|5564.93|5564.23|5564.68|5563.98|19
1724894730000|2024-08-29 01:25:30|||||||||1
1724894740000|2024-08-29 01:25:40|5564.93|5564.23|5564.93|5564.23|5564.93|5564.23|5564.93|5564.23|8
1724894750000|2024-08-29 01:25:50|||||||||4
1724894760000|2024-08-29 01:26:00|5564.8|5564.1|5564.93|5564.23|5564.93|5564.23|5564.68|5563.98|18
1724894770000|2024-08-29 01:26:10|5564.8|5564.1|5564.18|5563.48|5564.8|5564.1|5564.18|5563.48|22
1724894780000|2024-08-29 01:26:20|5564.05|5563.35|5564.43|5563.73|5564.43|5563.73|5563.93|5563.23|27
1724894790000|2024-08-29 01:26:30|5564.3|5563.6|5564.43|5563.73|5564.43|5563.73|5564.3|5563.6|49
1724894800000|2024-08-29 01:26:40|||||||||64
1724894810000|2024-08-29 01:26:50|||||||||16
1724894820000|2024-08-29 01:27:00|5563.93|5563.23|5563.18|5562.48|5563.93|5563.23|5563.18|5562.48|132
1724894830000|2024-08-29 01:27:10|5563.05|5562.35|5563.93|5563.23|5563.93|5563.23|5563.05|5562.35|65
1724894840000|2024-08-29 01:27:20|5564.18|5563.48|5563.93|5563.23|5564.18|5563.48|5563.93|5563.23|10
1724894850000|2024-08-29 01:27:30|5563.68|5562.98|5564.43|5563.73|5564.43|5563.73|5563.68|5562.98|33
1724894860000|2024-08-29 01:27:40|5564.55|5563.85|5564.68|5563.98|5564.68|5563.98|5564.43|5563.73|13
1724894870000|2024-08-29 01:27:50|5564.43|5563.73|5564.18|5563.48|5564.43|5563.73|5563.93|5563.23|56
1724894880000|2024-08-29 01:28:00|5564.05|5563.35|5564.18|5563.48|5564.18|5563.48|5563.93|5563.23|22
1724894890000|2024-08-29 01:28:10|5563.93|5563.23|5563.93|5563.23|5563.93|5563.23|5563.93|5563.23|94
1724894900000|2024-08-29 01:28:20|5563.8|5563.1|5563.43|5562.73|5563.93|5563.23|5563.43|5562.73|41
1724894910000|2024-08-29 01:28:30|5563.3|5562.6|5563.43|5562.73|5563.43|5562.73|5563.18|5562.48|45
1724894920000|2024-08-29 01:28:40|||||||||6
1724894930000|2024-08-29 01:28:50|5563.3|5562.6|5563.43|5562.73|5563.43|5562.73|5563.3|5562.6|4
1724894940000|2024-08-29 01:29:00|5563.3|5562.6|5563.3|5562.6|5563.43|5562.73|5563.3|5562.6|15
1724894950000|2024-08-29 01:29:10|5563.43|5562.73|5563.43|5562.73|5563.43|5562.73|5563.3|5562.6|8
1724894960000|2024-08-29 01:29:20|5563.3|5562.6|5563.43|5562.73|5563.43|5562.73|5563.18|5562.48|29
1724894970000|2024-08-29 01:29:30|5563.18|5562.48|5562.93|5562.23|5563.18|5562.48|5562.93|5562.23|21
1724894980000|2024-08-29 01:29:40|5563.05|5562.35|5562.93|5562.23|5563.18|5562.48|5562.93|5562.23|13
1724894990000|2024-08-29 01:29:50|5563.05|5562.35|5563.18|5562.48|5563.43|5562.73|5562.93|5562.23|76
1724895000000|2024-08-29 01:30:00|5562.93|5562.23|5562.8|5562.1|5562.93|5562.23|5562.8|5562.1|36
1724895010000|2024-08-29 01:30:10|5562.68|5561.98|5562.68|5561.98|5562.93|5562.23|5562.43|5561.73|95
1724895020000|2024-08-29 01:30:20|5562.8|5562.1|5562.68|5561.98|5563.18|5562.48|5562.68|5561.98|27
1724895030000|2024-08-29 01:30:30|5562.8|5562.1|5562.43|5561.73|5562.93|5562.23|5562.43|5561.73|29
1724895040000|2024-08-29 01:30:40|5562.68|5561.98|5562.43|5561.73|5562.68|5561.98|5562.43|5561.73|68
1724895050000|2024-08-29 01:30:50|5562.68|5561.98|5562.68|5561.98|5562.68|5561.98|5562.68|5561.98|26
1724895060000|2024-08-29 01:31:00|5562.43|5561.73|5562.68|5561.98|5562.68|5561.98|5562.43|5561.73|49
1724895070000|2024-08-29 01:31:10|5562.55|5561.85|5563.05|5562.35|5563.05|5562.35|5562.43|5561.73|9
1724895080000|2024-08-29 01:31:20|5563.18|5562.48|5563.18|5562.48|5563.18|5562.48|5563.18|5562.48|13
1724895090000|2024-08-29 01:31:30|5563.3|5562.6|5563.18|5562.48|5563.55|5562.85|5563.18|5562.48|34
1724895100000|2024-08-29 01:31:40|5563.3|5562.6|5563.43|5562.73|5563.43|5562.73|5563.18|5562.48|11
1724895110000|2024-08-29 01:31:50|5563.3|5562.6|5563.43|5562.73|5563.43|5562.73|5563.18|5562.48|7
1724895120000|2024-08-29 01:32:00|5563.3|5562.6|5563.3|5562.6|5563.43|5562.73|5562.93|5562.23|102
1724895130000|2024-08-29 01:32:10|5563.18|5562.48|5562.93|5562.23|5563.43|5562.73|5562.93|5562.23|97
1724895150000|2024-08-29 01:32:30|5562.55|5561.85|5562.68|5561.98|5562.68|5561.98|5562.43|5561.73|49
1724895160000|2024-08-29 01:32:40|||||||||2
1724895170000|2024-08-29 01:32:50|5562.8|5562.1|5563.43|5562.73|5563.43|5562.73|5562.8|5562.1|34
1724895180000|2024-08-29 01:33:00|5563.3|5562.6|5563.18|5562.48|5563.43|5562.73|5563.18|5562.48|10
1724895190000|2024-08-29 01:33:10|5562.93|5562.23|5562.93|5562.23|5563.18|5562.48|5562.93|5562.23|4
1724895200000|2024-08-29 01:33:20|5563.05|5562.35|5562.93|5562.23|5563.18|5562.48|5562.93|5562.23|20
1724895210000|2024-08-29 01:33:30|5563.05|5562.35|5562.93|5562.23|5563.05|5562.35|5562.93|5562.23|6
1724895220000|2024-08-29 01:33:40|5563.05|5562.35|5563.43|5562.73|5563.43|5562.73|5563.05|5562.35|17
1724895230000|2024-08-29 01:33:50|5563.18|5562.48|5563.18|5562.48|5563.18|5562.48|5563.18|5562.48|5
1724895240000|2024-08-29 01:34:00|5563.05|5562.35|5563.18|5562.48|5563.18|5562.48|5562.93|5562.23|17
1724895250000|2024-08-29 01:34:10|5563.05|5562.35|5563.05|5562.35|5563.18|5562.48|5562.93|5562.23|4
1724895260000|2024-08-29 01:34:20|5562.93|5562.23|5562.93|5562.23|5562.93|5562.23|5562.93|5562.23|0
1724895270000|2024-08-29 01:34:30|5562.8|5562.1|5562.93|5562.23|5562.93|5562.23|5562.68|5561.98|8
1724895280000|2024-08-29 01:34:40|5562.8|5562.1|5562.68|5561.98|5562.8|5562.1|5562.68|5561.98|6
1724895290000|2024-08-29 01:34:50|5562.8|5562.1|5562.93|5562.23|5562.93|5562.23|5562.68|5561.98|6
1724895300000|2024-08-29 01:35:00|5562.8|5562.1|5562.68|5561.98|5562.8|5562.1|5562.68|5561.98|5
1724895310000|2024-08-29 01:35:10|||||||||12
1724895320000|2024-08-29 01:35:20|5562.93|5562.23|5562.68|5561.98|5562.93|5562.23|5562.68|5561.98|13
1724895330000|2024-08-29 01:35:30|5562.55|5561.85|5562.68|5561.98|5562.68|5561.98|5562.55|5561.85|3
1724895340000|2024-08-29 01:35:40|5562.93|5562.23|5563.43|5562.73|5563.43|5562.73|5562.68|5561.98|43
1724895350000|2024-08-29 01:35:50|5563.55|5562.85|5563.43|5562.73|5563.68|5562.98|5563.43|5562.73|23
1724895360000|2024-08-29 01:36:00|5563.55|5562.85|5563.55|5562.85|5563.68|5562.98|5563.43|5562.73|5
1724895370000|2024-08-29 01:36:10|5563.43|5562.73|5563.43|5562.73|5563.43|5562.73|5563.18|5562.48|21
1724895380000|2024-08-29 01:36:20|5563.68|5562.98|5563.68|5562.98|5563.68|5562.98|5563.68|5562.98|15
1724895390000|2024-08-29 01:36:30|5563.8|5563.1|5564.18|5563.48|5564.18|5563.48|5563.8|5563.1|20
1724895400000|2024-08-29 01:36:40|5563.93|5563.23|5564.43|5563.73|5564.43|5563.73|5563.93|5563.23|25
1724895410000|2024-08-29 01:36:50|5564.93|5564.23|5564.93|5564.23|5564.93|5564.23|5564.68|5563.98|49
1724895420000|2024-08-29 01:37:00|5564.68|5563.98|5564.68|5563.98|5564.68|5563.98|5564.68|5563.98|17
1724895430000|2024-08-29 01:37:10|5564.93|5564.23|5565.18|5564.48|5565.18|5564.48|5564.93|5564.23|18
1724895440000|2024-08-29 01:37:20|||||||||4
1724895450000|2024-08-29 01:37:30|5564.93|5564.23|5564.93|5564.23|5564.93|5564.23|5564.93|5564.23|4
1724895460000|2024-08-29 01:37:40|5565.05|5564.35|5565.43|5564.73|5565.43|5564.73|5564.93|5564.23|34
1724895470000|2024-08-29 01:37:50|5565.55|5564.85|5565.18|5564.48|5565.55|5564.85|5565.18|5564.48|21
1724895480000|2024-08-29 01:38:00|5564.93|5564.23|5565.18|5564.48|5565.18|5564.48|5564.93|5564.23|36
1724895490000|2024-08-29 01:38:10|||||||||13
1724895500000|2024-08-29 01:38:20|5564.93|5564.23|5565.43|5564.73|5565.43|5564.73|5564.93|5564.23|29
1724895510000|2024-08-29 01:38:30|||||||||3
1724895520000|2024-08-29 01:38:40|5565.68|5564.98|5565.68|5564.98|5565.68|5564.98|5565.43|5564.73|20
1724895550000|2024-08-29 01:39:10|5565.8|5565.1|5565.93|5565.23|5565.93|5565.23|5565.8|5565.1|11
1724895560000|2024-08-29 01:39:20|5566.18|5565.48|5566.18|5565.48|5566.18|5565.48|5566.18|5565.48|5
1724895570000|2024-08-29 01:39:30|5566.05|5565.35|5565.93|5565.23|5566.18|5565.48|5565.93|5565.23|9
1724895580000|2024-08-29 01:39:40|5565.68|5564.98|5565.93|5565.23|5565.93|5565.23|5565.68|5564.98|20
1724895590000|2024-08-29 01:39:50|||||||||5
1724895600000|2024-08-29 01:40:00|5565.8|5565.1|5565.68|5564.98|5565.8|5565.1|5565.68|5564.98|16
1724895610000|2024-08-29 01:40:10|5565.43|5564.73|5565.43|5564.73|5565.43|5564.73|5564.93|5564.23|61
1724895620000|2024-08-29 01:40:20|5565.55|5564.85|5565.93|5565.23|5565.93|5565.23|5565.55|5564.85|9
1724895630000|2024-08-29 01:40:30|5565.8|5565.1|5565.68|5564.98|5565.93|5565.23|5565.68|5564.98|6
1724895640000|2024-08-29 01:40:40|5565.43|5564.73|5565.68|5564.98|5565.68|5564.98|5565.43|5564.73|5
1724895650000|2024-08-29 01:40:50|5565.55|5564.85|5565.68|5564.98|5565.68|5564.98|5565.55|5564.85|5
1724895660000|2024-08-29 01:41:00|5565.55|5564.85|5565.8|5565.1|5565.8|5565.1|5565.55|5564.85|10
1724895670000|2024-08-29 01:41:10|5565.93|5565.23|5566.43|5565.73|5566.43|5565.73|5565.93|5565.23|21
1724895680000|2024-08-29 01:41:20|5566.55|5565.85|5566.68|5565.98|5566.68|5565.98|5566.43|5565.73|31
1724895690000|2024-08-29 01:41:30|||||||||15
1724895700000|2024-08-29 01:41:40|5566.93|5566.23|5566.8|5566.1|5566.93|5566.23|5566.68|5565.98|28
1724895710000|2024-08-29 01:41:50|5566.68|5565.98|5566.93|5566.23|5566.93|5566.23|5566.68|5565.98|8
1724895720000|2024-08-29 01:42:00|5567.18|5566.48|5567.43|5566.73|5567.43|5566.73|5567.18|5566.48|27
1724895730000|2024-08-29 01:42:10|5567.18|5566.48|5567.18|5566.48|5567.18|5566.48|5567.18|5566.48|16
1724895740000|2024-08-29 01:42:20|5567.3|5566.6|5567.43|5566.73|5567.43|5566.73|5567.3|5566.6|6
1724895760000|2024-08-29 01:42:40|5567.68|5566.98|5567.18|5566.48|5567.68|5566.98|5567.18|5566.48|36
1724895770000|2024-08-29 01:42:50|5566.93|5566.23|5566.93|5566.23|5566.93|5566.23|5566.93|5566.23|5
1724895780000|2024-08-29 01:43:00|5567.05|5566.35|5567.18|5566.48|5567.3|5566.6|5567.05|5566.35|5
1724895790000|2024-08-29 01:43:10|5567.05|5566.35|5567.43|5566.73|5567.43|5566.73|5566.93|5566.23|14
1724895800000|2024-08-29 01:43:20|5567.3|5566.6|5567.18|5566.48|5567.43|5566.73|5567.18|5566.48|11
1724895810000|2024-08-29 01:43:30|5566.93|5566.23|5566.93|5566.23|5566.93|5566.23|5566.93|5566.23|3
1724895820000|2024-08-29 01:43:40|5567.05|5566.35|5566.68|5565.98|5567.18|5566.48|5566.68|5565.98|56
1724895840000|2024-08-29 01:44:00|5566.93|5566.23|5566.93|5566.23|5566.93|5566.23|5566.93|5566.23|8
1724895850000|2024-08-29 01:44:10|5567.18|5566.48|5566.68|5565.98|5567.18|5566.48|5566.68|5565.98|22
1724895860000|2024-08-29 01:44:20|5566.8|5566.1|5566.8|5566.1|5566.93|5566.23|5566.68|5565.98|6
1724895870000|2024-08-29 01:44:30|5566.68|5565.98|5566.68|5565.98|5566.8|5566.1|5566.55|5565.85|13
1724895880000|2024-08-29 01:44:40|5566.8|5566.1|5566.68|5565.98|5566.93|5566.23|5566.68|5565.98|6
1724895900000|2024-08-29 01:45:00|5566.55|5565.85|5566.68|5565.98|5566.68|5565.98|5566.43|5565.73|14
1724895910000|2024-08-29 01:45:10|5566.55|5565.85|5566.43|5565.73|5566.68|5565.98|5566.43|5565.73|4
1724895920000|2024-08-29 01:45:20|5566.55|5565.85|5566.68|5565.98|5566.68|5565.98|5566.55|5565.85|1
1724895930000|2024-08-29 01:45:30|5566.43|5565.73|5566.68|5565.98|5566.68|5565.98|5566.43|5565.73|9
1724895940000|2024-08-29 01:45:40|5566.8|5566.1|5566.93|5566.23|5566.93|5566.23|5566.68|5565.98|13
1724895950000|2024-08-29 01:45:50|5567.05|5566.35|5566.93|5566.23|5567.05|5566.35|5566.93|5566.23|1
1724895960000|2024-08-29 01:46:00|5566.68|5565.98|5566.93|5566.23|5566.93|5566.23|5566.68|5565.98|23
1724895970000|2024-08-29 01:46:10|5566.8|5566.1|5566.68|5565.98|5566.93|5566.23|5566.68|5565.98|2
1724895980000|2024-08-29 01:46:20|5566.8|5566.1|5566.8|5566.1|5566.93|5566.23|5566.68|5565.98|6
1724895990000|2024-08-29 01:46:30|5566.68|5565.98|5566.68|5565.98|5566.8|5566.1|5566.68|5565.98|6
1724896000000|2024-08-29 01:46:40|5566.8|5566.1|5567.18|5566.48|5567.18|5566.48|5566.68|5565.98|14
1724896010000|2024-08-29 01:46:50|||||||||1
1724896020000|2024-08-29 01:47:00|5567.3|5566.6|5567.3|5566.6|5567.3|5566.6|5567.18|5566.48|14
1724896030000|2024-08-29 01:47:10|5567.43|5566.73|5567.43|5566.73|5567.55|5566.85|5567.43|5566.73|15
1724896040000|2024-08-29 01:47:20|5567.55|5566.85|5567.43|5566.73|5567.68|5566.98|5567.43|5566.73|14
1724896050000|2024-08-29 01:47:30|5567.3|5566.6|5567.18|5566.48|5567.43|5566.73|5567.18|5566.48|5
1724896060000|2024-08-29 01:47:40|5566.93|5566.23|5566.68|5565.98|5566.93|5566.23|5566.68|5565.98|9
1724896070000|2024-08-29 01:47:50|5566.43|5565.73|5566.3|5565.6|5566.43|5565.73|5566.18|5565.48|17
1724896080000|2024-08-29 01:48:00|5566.43|5565.73|5566.68|5565.98|5566.68|5565.98|5566.3|5565.6|11
1724896090000|2024-08-29 01:48:10|5566.93|5566.23|5566.93|5566.23|5566.93|5566.23|5566.93|5566.23|4
1724896100000|2024-08-29 01:48:20|5567.05|5566.35|5566.93|5566.23|5567.18|5566.48|5566.93|5566.23|4
1724896120000|2024-08-29 01:48:40|5566.8|5566.1|5566.68|5565.98|5566.8|5566.1|5566.68|5565.98|4
1724896130000|2024-08-29 01:48:50|5566.55|5565.85|5566.93|5566.23|5566.93|5566.23|5566.55|5565.85|8
1724896140000|2024-08-29 01:49:00|5567.18|5566.48|5567.43|5566.73|5567.43|5566.73|5567.18|5566.48|5
1724896150000|2024-08-29 01:49:10|5567.18|5566.48|5567.43|5566.73|5567.43|5566.73|5567.18|5566.48|5
1724896160000|2024-08-29 01:49:20|5567.3|5566.6|5567.43|5566.73|5567.43|5566.73|5567.3|5566.6|8
1724896180000|2024-08-29 01:49:40|5567.18|5566.48|5567.43|5566.73|5567.43|5566.73|5567.18|5566.48|15
1724896200000|2024-08-29 01:50:00|5567.3|5566.6|5566.93|5566.23|5567.3|5566.6|5566.93|5566.23|13
1724896210000|2024-08-29 01:50:10|5566.8|5566.1|5566.93|5566.23|5566.93|5566.23|5566.68|5565.98|8
1724896220000|2024-08-29 01:50:20|||||||||1
1724896240000|2024-08-29 01:50:40|5566.8|5566.1|5566.68|5565.98|5566.8|5566.1|5566.68|5565.98|15
1724896250000|2024-08-29 01:50:50|5566.8|5566.1|5566.68|5565.98|5566.8|5566.1|5566.68|5565.98|6
1724896260000|2024-08-29 01:51:00|||||||||20
1724896270000|2024-08-29 01:51:10|5566.8|5566.1|5566.93|5566.23|5566.93|5566.23|5566.8|5566.1|5
1724896280000|2024-08-29 01:51:20|5567.18|5566.48|5566.93|5566.23|5567.18|5566.48|5566.93|5566.23|18
1724896290000|2024-08-29 01:51:30|5566.8|5566.1|5566.68|5565.98|5566.93|5566.23|5566.68|5565.98|14
1724896300000|2024-08-29 01:51:40|5566.93|5566.23|5566.93|5566.23|5566.93|5566.23|5566.8|5566.1|7
1724896310000|2024-08-29 01:51:50|5566.8|5566.1|5566.68|5565.98|5566.93|5566.23|5566.68|5565.98|1
1724896320000|2024-08-29 01:52:00|5566.8|5566.1|5566.93|5566.23|5566.93|5566.23|5566.8|5566.1|12
1724896330000|2024-08-29 01:52:10|||||||||1
1724896340000|2024-08-29 01:52:20|5566.43|5565.73|5566.43|5565.73|5566.43|5565.73|5566.18|5565.48|58
1724896350000|2024-08-29 01:52:30|5566.68|5565.98|5566.68|5565.98|5566.68|5565.98|5566.55|5565.85|5
1724896360000|2024-08-29 01:52:40|||||||||2
1724896370000|2024-08-29 01:52:50|5566.8|5566.1|5566.93|5566.23|5567.18|5566.48|5566.8|5566.1|15
1724896380000|2024-08-29 01:53:00|5567.05|5566.35|5566.93|5566.23|5567.05|5566.35|5566.93|5566.23|4
1724896390000|2024-08-29 01:53:10|5567.05|5566.35|5566.93|5566.23|5567.05|5566.35|5566.93|5566.23|2
1724896400000|2024-08-29 01:53:20|5567.05|5566.35|5567.05|5566.35|5567.05|5566.35|5567.05|5566.35|1
1724896410000|2024-08-29 01:53:30|5566.93|5566.23|5566.68|5565.98|5566.93|5566.23|5566.55|5565.85|26
1724896420000|2024-08-29 01:53:40|5566.55|5565.85|5566.93|5566.23|5566.93|5566.23|5566.55|5565.85|9
1724896430000|2024-08-29 01:53:50|5567.05|5566.35|5566.93|5566.23|5567.05|5566.35|5566.93|5566.23|7
1724896440000|2024-08-29 01:54:00|5567.05|5566.35|5566.43|5565.73|5567.05|5566.35|5566.43|5565.73|10
1724896460000|2024-08-29 01:54:20|5566.18|5565.48|5565.93|5565.23|5566.3|5565.6|5565.93|5565.23|28
1724896470000|2024-08-29 01:54:30|5565.8|5565.1|5565.43|5564.73|5565.93|5565.23|5565.43|5564.73|10
1724896480000|2024-08-29 01:54:40|5565.68|5564.98|5565.68|5564.98|5565.68|5564.98|5565.68|5564.98|3
1724896500000|2024-08-29 01:55:00|5565.43|5564.73|5565.43|5564.73|5565.55|5564.85|5565.43|5564.73|13
1724896510000|2024-08-29 01:55:10|5565.55|5564.85|5565.43|5564.73|5565.55|5564.85|5565.18|5564.48|33
1724896520000|2024-08-29 01:55:20|5565.68|5564.98|5565.43|5564.73|5565.68|5564.98|5565.43|5564.73|11
1724896530000|2024-08-29 01:55:30|||||||||2
1724896540000|2024-08-29 01:55:40|5565.68|5564.98|5565.68|5564.98|5565.68|5564.98|5565.68|5564.98|3
1724896550000|2024-08-29 01:55:50|5565.55|5564.85|5565.68|5564.98|5565.68|5564.98|5565.43|5564.73|6
1724896560000|2024-08-29 01:56:00|||||||||6
1724896570000|2024-08-29 01:56:10|5565.8|5565.1|5565.68|5564.98|5565.8|5565.1|5565.68|5564.98|11
1724896580000|2024-08-29 01:56:20|5565.8|5565.1|5566.43|5565.73|5566.43|5565.73|5565.8|5565.1|18
1724896590000|2024-08-29 01:56:30|5566.55|5565.85|5566.18|5565.48|5566.55|5565.85|5566.18|5565.48|10
1724896600000|2024-08-29 01:56:40|5566.3|5565.6|5566.18|5565.48|5566.43|5565.73|5566.18|5565.48|11
1724896610000|2024-08-29 01:56:50|5566.3|5565.6|5565.93|5565.23|5566.43|5565.73|5565.93|5565.23|11
1724896620000|2024-08-29 01:57:00|||||||||1
1724896640000|2024-08-29 01:57:20|5565.8|5565.1|5565.68|5564.98|5565.8|5565.1|5565.68|5564.98|13
1724896650000|2024-08-29 01:57:30|5565.8|5565.1|5565.68|5564.98|5565.8|5565.1|5565.68|5564.98|1
1724896660000|2024-08-29 01:57:40|||||||||11
1724896680000|2024-08-29 01:58:00|5565.55|5564.85|5565.68|5564.98|5565.68|5564.98|5565.55|5564.85|7
1724896690000|2024-08-29 01:58:10|5565.55|5564.85|5565.18|5564.48|5565.55|5564.85|5565.05|5564.35|11
1724896700000|2024-08-29 01:58:20|5565.3|5564.6|5565.43|5564.73|5565.43|5564.73|5565.18|5564.48|6
1724896710000|2024-08-29 01:58:30|||||||||1
1724896720000|2024-08-29 01:58:40|5565.55|5564.85|5565.18|5564.48|5565.55|5564.85|5565.18|5564.48|12
1724896730000|2024-08-29 01:58:50|5565.05|5564.35|5565.05|5564.35|5565.18|5564.48|5564.93|5564.23|5
1724896740000|2024-08-29 01:59:00|5565.18|5564.48|5565.18|5564.48|5565.18|5564.48|5565.05|5564.35|6
1724896750000|2024-08-29 01:59:10|5565.3|5564.6|5564.93|5564.23|5565.3|5564.6|5564.93|5564.23|22
1724896760000|2024-08-29 01:59:20|5564.68|5563.98|5564.93|5564.23|5564.93|5564.23|5564.68|5563.98|21
1724896770000|2024-08-29 01:59:30|5565.05|5564.35|5564.93|5564.23|5565.05|5564.35|5564.93|5564.23|20
1724896790000|2024-08-29 01:59:50|5564.68|5563.98|5564.93|5564.23|5564.93|5564.23|5564.68|5563.98|11
1724896800000|2024-08-29 02:00:00|5565.05|5564.35|5565.18|5564.48|5565.18|5564.48|5565.05|5564.35|21
1724896810000|2024-08-29 02:00:10|5565.05|5564.35|5565.18|5564.48|5565.18|5564.48|5565.05|5564.35|4
1724896820000|2024-08-29 02:00:20|5564.68|5563.98|5564.43|5563.73|5564.68|5563.98|5564.43|5563.73|27
1724896830000|2024-08-29 02:00:30|5564.55|5563.85|5564.55|5563.85|5564.68|5563.98|5564.55|5563.85|6
1724896840000|2024-08-29 02:00:40|5564.68|5563.98|5564.68|5563.98|5564.68|5563.98|5564.43|5563.73|7
1724896850000|2024-08-29 02:00:50|5564.93|5564.23|5564.93|5564.23|5565.05|5564.35|5564.93|5564.23|12
1724896860000|2024-08-29 02:01:00|5565.05|5564.35|5565.18|5564.48|5565.18|5564.48|5565.05|5564.35|5
1724896870000|2024-08-29 02:01:10|5565.43|5564.73|5565.43|5564.73|5565.43|5564.73|5565.43|5564.73|14
1724896880000|2024-08-29 02:01:20|5565.68|5564.98|5565.18|5564.48|5565.68|5564.98|5565.18|5564.48|83
1724896890000|2024-08-29 02:01:30|5564.93|5564.23|5564.93|5564.23|5564.93|5564.23|5564.93|5564.23|4
1724896900000|2024-08-29 02:01:40|5564.8|5564.1|5565.18|5564.48|5565.18|5564.48|5564.8|5564.1|13
1724896910000|2024-08-29 02:01:50|5565.05|5564.35|5565.43|5564.73|5565.43|5564.73|5564.93|5564.23|19
1724896920000|2024-08-29 02:02:00|5565.55|5564.85|5565.93|5565.23|5565.93|5565.23|5565.55|5564.85|1
1724896930000|2024-08-29 02:02:10|5565.8|5565.1|5565.93|5565.23|5565.93|5565.23|5565.8|5565.1|13
1724896940000|2024-08-29 02:02:20|5566.05|5565.35|5566.18|5565.48|5566.18|5565.48|5566.05|5565.35|9
1724896950000|2024-08-29 02:02:30|5566.05|5565.35|5565.93|5565.23|5566.05|5565.35|5565.68|5564.98|21
1724896970000|2024-08-29 02:02:50|5565.8|5565.1|5565.93|5565.23|5565.93|5565.23|5565.68|5564.98|6
1724896990000|2024-08-29 02:03:10|5565.68|5564.98|5565.68|5564.98|5565.68|5564.98|5565.68|5564.98|6
1724897010000|2024-08-29 02:03:30|5565.43|5564.73|5565.68|5564.98|5565.68|5564.98|5565.43|5564.73|28
1724897030000|2024-08-29 02:03:50|5565.93|5565.23|5565.93|5565.23|5565.93|5565.23|5565.93|5565.23|14
1724897040000|2024-08-29 02:04:00|5565.68|5564.98|5565.68|5564.98|5565.68|5564.98|5565.68|5564.98|12
1724897050000|2024-08-29 02:04:10|5565.8|5565.1|5565.55|5564.85|5565.8|5565.1|5565.43|5564.73|6
1724897060000|2024-08-29 02:04:20|5565.43|5564.73|5565.43|5564.73|5565.43|5564.73|5565.43|5564.73|1
1724897080000|2024-08-29 02:04:40|5565.3|5564.6|5565.43|5564.73|5565.43|5564.73|5565.18|5564.48|9
1724897100000|2024-08-29 02:05:00|5565.3|5564.6|5565.43|5564.73|5565.43|5564.73|5565.3|5564.6|11
1724897110000|2024-08-29 02:05:10|5565.68|5564.98|5565.68|5564.98|5565.68|5564.98|5565.68|5564.98|4
1724897140000|2024-08-29 02:05:40|||||||||1
1724897150000|2024-08-29 02:05:50|5565.43|5564.73|5565.43|5564.73|5565.43|5564.73|5565.43|5564.73|3
1724897160000|2024-08-29 02:06:00|5565.3|5564.6|5565.68|5564.98|5565.68|5564.98|5565.18|5564.48|16
1724897170000|2024-08-29 02:06:10|5565.8|5565.1|5565.93|5565.23|5565.93|5565.23|5565.8|5565.1|2
1724897180000|2024-08-29 02:06:20|5565.8|5565.1|5565.68|5564.98|5565.93|5565.23|5565.68|5564.98|13
1724897190000|2024-08-29 02:06:30|5565.55|5564.85|5565.93|5565.23|5565.93|5565.23|5565.55|5564.85|11
1724897210000|2024-08-29 02:06:50|5566.18|5565.48|5566.18|5565.48|5566.18|5565.48|5565.93|5565.23|31
1724897220000|2024-08-29 02:07:00|5566.05|5565.35|5565.8|5565.1|5566.05|5565.35|5565.68|5564.98|6
1724897230000|2024-08-29 02:07:10|5565.93|5565.23|5565.93|5565.23|5565.93|5565.23|5565.93|5565.23|1
1724897240000|2024-08-29 02:07:20|5565.8|5565.1|5565.68|5564.98|5565.8|5565.1|5565.68|5564.98|3
1724897280000|2024-08-29 02:08:00|5564.68|5563.98|5564.18|5563.48|5564.68|5563.98|5564.18|5563.48|65
1724897290000|2024-08-29 02:08:10|5564.3|5563.6|5564.3|5563.6|5564.43|5563.73|5564.18|5563.48|14
1724897300000|2024-08-29 02:08:20|5564.18|5563.48|5564.68|5563.98|5564.68|5563.98|5564.18|5563.48|13
1724897310000|2024-08-29 02:08:30|5564.93|5564.23|5564.68|5563.98|5564.93|5564.23|5564.68|5563.98|12
1724897320000|2024-08-29 02:08:40|||||||||25
1724897330000|2024-08-29 02:08:50|5564.55|5563.85|5564.68|5563.98|5564.68|5563.98|5564.55|5563.85|4
1724897340000|2024-08-29 02:09:00|5564.43|5563.73|5564.68|5563.98|5564.68|5563.98|5564.43|5563.73|20
1724897360000|2024-08-29 02:09:20|||||||||3
1724897380000|2024-08-29 02:09:40|||||||||1
1724897390000|2024-08-29 02:09:50|5564.8|5564.1|5564.68|5563.98|5564.8|5564.1|5564.68|5563.98|15
1724897400000|2024-08-29 02:10:00|5564.55|5563.85|5564.18|5563.48|5564.68|5563.98|5564.18|5563.48|37
1724897410000|2024-08-29 02:10:10|5564.3|5563.6|5564.43|5563.73|5564.43|5563.73|5564.18|5563.48|11
1724897420000|2024-08-29 02:10:20|||||||||5
1724897430000|2024-08-29 02:10:30|5563.93|5563.23|5564.18|5563.48|5564.18|5563.48|5563.93|5563.23|29
1724897440000|2024-08-29 02:10:40|5563.93|5563.23|5563.68|5562.98|5563.93|5563.23|5563.68|5562.98|65
1724897450000|2024-08-29 02:10:50|5563.55|5562.85|5563.68|5562.98|5563.68|5562.98|5563.43|5562.73|30
1724897460000|2024-08-29 02:11:00|5563.8|5563.1|5563.68|5562.98|5563.93|5563.23|5563.68|5562.98|18
1724897470000|2024-08-29 02:11:10|5563.93|5563.23|5564.43|5563.73|5564.55|5563.85|5563.93|5563.23|31
1724897480000|2024-08-29 02:11:20|5564.55|5563.85|5564.3|5563.6|5564.55|5563.85|5564.18|5563.48|41
1724897490000|2024-08-29 02:11:30|5564.43|5563.73|5564.43|5563.73|5564.43|5563.73|5564.3|5563.6|17
1724897500000|2024-08-29 02:11:40|5564.55|5563.85|5564.43|5563.73|5564.55|5563.85|5564.3|5563.6|11
1724897520000|2024-08-29 02:12:00|||||||||8
1724897530000|2024-08-29 02:12:10|5564.93|5564.23|5565.43|5564.73|5565.68|5564.98|5564.93|5564.23|48
1724897540000|2024-08-29 02:12:20|5565.55|5564.85|5565.68|5564.98|5565.68|5564.98|5565.43|5564.73|56
1724897550000|2024-08-29 02:12:30|||||||||4
1724897580000|2024-08-29 02:13:00|||||||||3
1724897590000|2024-08-29 02:13:10|5565.43|5564.73|5565.43|5564.73|5565.43|5564.73|5565.43|5564.73|21
1724897600000|2024-08-29 02:13:20|5565.55|5564.85|5565.68|5564.98|5565.68|5564.98|5565.43|5564.73|7
1724897610000|2024-08-29 02:13:30|5565.93|5565.23|5565.68|5564.98|5565.93|5565.23|5565.68|5564.98|14
1724897620000|2024-08-29 02:13:40|5565.8|5565.1|5565.68|5564.98|5565.8|5565.1|5565.68|5564.98|21
1724897630000|2024-08-29 02:13:50|5565.43|5564.73|5565.18|5564.48|5565.43|5564.73|5565.18|5564.48|14
1724897640000|2024-08-29 02:14:00|5565.3|5564.6|5565.18|5564.48|5565.43|5564.73|5565.18|5564.48|9
1724897650000|2024-08-29 02:14:10|5564.93|5564.23|5564.93|5564.23|5564.93|5564.23|5564.93|5564.23|9
1724897670000|2024-08-29 02:14:30|5565.18|5564.48|5564.93|5564.23|5565.18|5564.48|5564.93|5564.23|18
1724897700000|2024-08-29 02:15:00|5564.43|5563.73|5564.43|5563.73|5564.43|5563.73|5564.43|5563.73|23
1724897710000|2024-08-29 02:15:10|||||||||1
1724897720000|2024-08-29 02:15:20|5564.68|5563.98|5564.68|5563.98|5564.68|5563.98|5564.43|5563.73|25
1724897730000|2024-08-29 02:15:30|||||||||3
1724897740000|2024-08-29 02:15:40|5564.93|5564.23|5564.8|5564.1|5564.93|5564.23|5564.68|5563.98|7
1724897750000|2024-08-29 02:15:50|5564.68|5563.98|5564.93|5564.23|5564.93|5564.23|5564.68|5563.98|1
1724897770000|2024-08-29 02:16:10|5564.8|5564.1|5564.68|5563.98|5564.8|5564.1|5564.68|5563.98|6
1724897780000|2024-08-29 02:16:20|5564.55|5563.85|5564.68|5563.98|5564.68|5563.98|5564.55|5563.85|0
1724897790000|2024-08-29 02:16:30|5564.55|5563.85|5564.55|5563.85|5564.55|5563.85|5564.55|5563.85|10
1724897800000|2024-08-29 02:16:40|5564.68|5563.98|5564.68|5563.98|5564.68|5563.98|5564.68|5563.98|6
1724897810000|2024-08-29 02:16:50|5564.55|5563.85|5564.68|5563.98|5564.68|5563.98|5564.43|5563.73|27
1724897820000|2024-08-29 02:17:00|5564.55|5563.85|5564.43|5563.73|5564.55|5563.85|5564.43|5563.73|7
1724897840000|2024-08-29 02:17:20|5564.55|5563.85|5564.93|5564.23|5564.93|5564.23|5564.55|5563.85|15
1724897850000|2024-08-29 02:17:30|5564.8|5564.1|5564.93|5564.23|5564.93|5564.23|5564.68|5563.98|15
1724897870000|2024-08-29 02:17:50|5564.8|5564.1|5564.8|5564.1|5564.8|5564.1|5564.55|5563.85|26
1724897880000|2024-08-29 02:18:00|5564.93|5564.23|5564.93|5564.23|5564.93|5564.23|5564.93|5564.23|0
1724897890000|2024-08-29 02:18:10|||||||||6
1724897910000|2024-08-29 02:18:30|5565.05|5564.35|5565.05|5564.35|5565.05|5564.35|5564.93|5564.23|5
1724897920000|2024-08-29 02:18:40|5564.93|5564.23|5565.18|5564.48|5565.18|5564.48|5564.93|5564.23|2
1724897930000|2024-08-29 02:18:50|||||||||2
1724897940000|2024-08-29 02:19:00|5564.93|5564.23|5564.93|5564.23|5564.93|5564.23|5564.93|5564.23|13
1724897960000|2024-08-29 02:19:20|5564.8|5564.1|5564.93|5564.23|5564.93|5564.23|5564.8|5564.1|20
1724897980000|2024-08-29 02:19:40|||||||||1
1724898000000|2024-08-29 02:20:00|||||||||2
1724898010000|2024-08-29 02:20:10|5564.68|5563.98|5564.68|5563.98|5564.68|5563.98|5564.68|5563.98|7
1724898020000|2024-08-29 02:20:20|5564.43|5563.73|5564.68|5563.98|5564.68|5563.98|5564.43|5563.73|10
1724898040000|2024-08-29 02:20:40|5564.43|5563.73|5564.68|5563.98|5564.68|5563.98|5564.43|5563.73|50
1724898050000|2024-08-29 02:20:50|5564.8|5564.1|5564.68|5563.98|5564.8|5564.1|5564.68|5563.98|2
1724898060000|2024-08-29 02:21:00|5564.8|5564.1|5564.93|5564.23|5564.93|5564.23|5564.43|5563.73|22
1724898070000|2024-08-29 02:21:10|5565.18|5564.48|5565.18|5564.48|5565.18|5564.48|5565.18|5564.48|4
1724898090000|2024-08-29 02:21:30|||||||||21
1724898100000|2024-08-29 02:21:40|5565.3|5564.6|5565.18|5564.48|5565.43|5564.73|5565.18|5564.48|17
1724898110000|2024-08-29 02:21:50|5565.43|5564.73|5565.43|5564.73|5565.43|5564.73|5565.43|5564.73|7
1724898120000|2024-08-29 02:22:00|5565.55|5564.85|5565.43|5564.73|5565.55|5564.85|5565.43|5564.73|5
1724898130000|2024-08-29 02:22:10|5565.55|5564.85|5565.68|5564.98|5565.68|5564.98|5565.55|5564.85|4
1724898140000|2024-08-29 02:22:20|5565.8|5565.1|5565.68|5564.98|5565.93|5565.23|5565.68|5564.98|20
1724898150000|2024-08-29 02:22:30|5565.8|5565.1|5566.93|5566.23|5566.93|5566.23|5565.8|5565.1|78
1724898160000|2024-08-29 02:22:40|5566.68|5565.98|5566.93|5566.23|5567.05|5566.35|5566.68|5565.98|33
1724898170000|2024-08-29 02:22:50|5567.05|5566.35|5567.18|5566.48|5567.18|5566.48|5567.05|5566.35|11
1724898180000|2024-08-29 02:23:00|5567.05|5566.35|5566.93|5566.23|5567.05|5566.35|5566.93|5566.23|6
1724898190000|2024-08-29 02:23:10|5567.05|5566.35|5567.18|5566.48|5567.18|5566.48|5566.93|5566.23|10
1724898200000|2024-08-29 02:23:20|5567.3|5566.6|5567.05|5566.35|5567.43|5566.73|5566.93|5566.23|28
1724898210000|2024-08-29 02:23:30|5567.18|5566.48|5566.93|5566.23|5567.18|5566.48|5566.93|5566.23|9
1724898230000|2024-08-29 02:23:50|5567.05|5566.35|5567.18|5566.48|5567.18|5566.48|5567.05|5566.35|16
1724898240000|2024-08-29 02:24:00|5567.05|5566.35|5566.93|5566.23|5567.05|5566.35|5566.93|5566.23|18
1724898250000|2024-08-29 02:24:10|5567.05|5566.35|5567.18|5566.48|5567.18|5566.48|5567.05|5566.35|3
1724898260000|2024-08-29 02:24:20|5567.05|5566.35|5566.93|5566.23|5567.05|5566.35|5566.93|5566.23|15
1724898270000|2024-08-29 02:24:30|5567.18|5566.48|5566.93|5566.23|5567.18|5566.48|5566.93|5566.23|10
1724898280000|2024-08-29 02:24:40|||||||||11
1724898290000|2024-08-29 02:24:50|5566.8|5566.1|5566.8|5566.1|5566.8|5566.1|5566.8|5566.1|2
1724898300000|2024-08-29 02:25:00|5566.68|5565.98|5567.18|5566.48|5567.18|5566.48|5566.68|5565.98|8
1724898310000|2024-08-29 02:25:10|5567.05|5566.35|5566.93|5566.23|5567.18|5566.48|5566.93|5566.23|8
1724898340000|2024-08-29 02:25:40|5567.05|5566.35|5567.18|5566.48|5567.18|5566.48|5567.05|5566.35|20
1724898350000|2024-08-29 02:25:50|5567.43|5566.73|5567.43|5566.73|5567.43|5566.73|5567.43|5566.73|18
1724898360000|2024-08-29 02:26:00|5567.3|5566.6|5567.18|5566.48|5567.43|5566.73|5567.18|5566.48|24
1724898370000|2024-08-29 02:26:10|5567.3|5566.6|5567.43|5566.73|5567.43|5566.73|5567.18|5566.48|9
1724898380000|2024-08-29 02:26:20|5567.55|5566.85|5567.68|5566.98|5567.68|5566.98|5567.55|5566.85|7
1724898390000|2024-08-29 02:26:30|5567.8|5567.1|5567.68|5566.98|5567.8|5567.1|5567.68|5566.98|27
1724898410000|2024-08-29 02:26:50|5567.55|5566.85|5567.43|5566.73|5567.55|5566.85|5567.43|5566.73|11
1724898420000|2024-08-29 02:27:00|5567.55|5566.85|5567.68|5566.98|5567.68|5566.98|5567.55|5566.85|10
1724898430000|2024-08-29 02:27:10|5567.8|5567.1|5567.68|5566.98|5567.93|5567.23|5567.68|5566.98|11
1724898470000|2024-08-29 02:27:50|5567.93|5567.23|5567.93|5567.23|5567.93|5567.23|5567.93|5567.23|15
1724898480000|2024-08-29 02:28:00|5568.18|5567.48|5568.18|5567.48|5568.18|5567.48|5568.18|5567.48|20
1724898490000|2024-08-29 02:28:10|5567.93|5567.23|5567.93|5567.23|5567.93|5567.23|5567.93|5567.23|10
1724898500000|2024-08-29 02:28:20|5568.05|5567.35|5568.18|5567.48|5568.18|5567.48|5568.05|5567.35|3
1724898550000|2024-08-29 02:29:10|5568.3|5567.6|5568.18|5567.48|5568.43|5567.73|5568.18|5567.48|32
1724898560000|2024-08-29 02:29:20|5568.3|5567.6|5568.3|5567.6|5568.3|5567.6|5568.18|5567.48|7
1724898570000|2024-08-29 02:29:30|5568.43|5567.73|5568.43|5567.73|5568.43|5567.73|5568.18|5567.48|5
1724898580000|2024-08-29 02:29:40|5568.3|5567.6|5568.18|5567.48|5568.3|5567.6|5568.18|5567.48|6
1724898600000|2024-08-29 02:30:00|5568.3|5567.6|5568.43|5567.73|5568.43|5567.73|5568.3|5567.6|17
1724898610000|2024-08-29 02:30:10|5568.18|5567.48|5568.18|5567.48|5568.18|5567.48|5568.18|5567.48|5
1724898620000|2024-08-29 02:30:20|5567.93|5567.23|5567.93|5567.23|5567.93|5567.23|5567.93|5567.23|4
1724898630000|2024-08-29 02:30:30|5568.05|5567.35|5567.93|5567.23|5568.18|5567.48|5567.93|5567.23|8
1724898650000|2024-08-29 02:30:50|5567.68|5566.98|5567.93|5567.23|5567.93|5567.23|5567.68|5566.98|15
1724898660000|2024-08-29 02:31:00|5568.18|5567.48|5568.18|5567.48|5568.18|5567.48|5568.18|5567.48|11
1724898680000|2024-08-29 02:31:20|5568.43|5567.73|5568.43|5567.73|5568.43|5567.73|5568.43|5567.73|9
1724898700000|2024-08-29 02:31:40|5568.3|5567.6|5568.18|5567.48|5568.3|5567.6|5568.18|5567.48|16
1724898720000|2024-08-29 02:32:00|5568.43|5567.73|5568.43|5567.73|5568.43|5567.73|5568.43|5567.73|12
1724898730000|2024-08-29 02:32:10|5568.68|5567.98|5568.68|5567.98|5568.68|5567.98|5568.68|5567.98|13
1724898740000|2024-08-29 02:32:20|||||||||5
1724898750000|2024-08-29 02:32:30|5568.43|5567.73|5568.43|5567.73|5568.68|5567.98|5568.3|5567.6|44
1724898770000|2024-08-29 02:32:50|5568.3|5567.6|5568.18|5567.48|5568.43|5567.73|5568.18|5567.48|17
1724898780000|2024-08-29 02:33:00|5568.05|5567.35|5568.3|5567.6|5568.43|5567.73|5568.05|5567.35|10
1724898790000|2024-08-29 02:33:10|5568.18|5567.48|5568.43|5567.73|5568.43|5567.73|5568.18|5567.48|12
1724898840000|2024-08-29 02:34:00|5568.3|5567.6|5568.43|5567.73|5568.43|5567.73|5568.3|5567.6|16
1724898850000|2024-08-29 02:34:10|5568.68|5567.98|5568.68|5567.98|5568.68|5567.98|5568.68|5567.98|22
1724898860000|2024-08-29 02:34:20|5568.93|5568.23|5568.93|5568.23|5568.93|5568.23|5568.93|5568.23|33
1724898870000|2024-08-29 02:34:30|5568.8|5568.1|5568.68|5567.98|5568.8|5568.1|5568.68|5567.98|7
1724898880000|2024-08-29 02:34:40|5568.55|5567.85|5568.43|5567.73|5568.55|5567.85|5568.43|5567.73|4
1724898890000|2024-08-29 02:34:50|5568.55|5567.85|5568.43|5567.73|5568.68|5567.98|5568.43|5567.73|4
1724898900000|2024-08-29 02:35:00|5568.55|5567.85|5568.43|5567.73|5568.55|5567.85|5568.43|5567.73|2
1724898920000|2024-08-29 02:35:20|5568.93|5568.23|5568.68|5567.98|5569.18|5568.48|5568.68|5567.98|61
1724898930000|2024-08-29 02:35:30|5568.8|5568.1|5568.93|5568.23|5568.93|5568.23|5568.68|5567.98|21
1724898940000|2024-08-29 02:35:40|5569.18|5568.48|5569.18|5568.48|5569.18|5568.48|5569.18|5568.48|2
1724898950000|2024-08-29 02:35:50|5569.05|5568.35|5569.18|5568.48|5569.18|5568.48|5569.05|5568.35|10
1724898960000|2024-08-29 02:36:00|5569.05|5568.35|5569.18|5568.48|5569.18|5568.48|5568.93|5568.23|10
1724898980000|2024-08-29 02:36:20|||||||||2
1724898990000|2024-08-29 02:36:30|5569.05|5568.35|5569.18|5568.48|5569.18|5568.48|5569.05|5568.35|9
1724899000000|2024-08-29 02:36:40|5569.93|5569.23|5570.18|5569.48|5570.18|5569.48|5569.93|5569.23|107
1724899010000|2024-08-29 02:36:50|5570.05|5569.35|5569.68|5568.98|5570.05|5569.35|5569.68|5568.98|28
1724899030000|2024-08-29 02:37:10|5569.43|5568.73|5569.43|5568.73|5569.43|5568.73|5569.3|5568.6|31
1724899040000|2024-08-29 02:37:20|5569.68|5568.98|5569.68|5568.98|5569.68|5568.98|5569.68|5568.98|3
1724899050000|2024-08-29 02:37:30|5569.55|5568.85|5569.43|5568.73|5569.55|5568.85|5569.43|5568.73|8
1724899060000|2024-08-29 02:37:40|5569.18|5568.48|5568.93|5568.23|5569.18|5568.48|5568.93|5568.23|28
1724899070000|2024-08-29 02:37:50|5569.05|5568.35|5569.18|5568.48|5569.18|5568.48|5568.93|5568.23|1
1724899080000|2024-08-29 02:38:00|5569.05|5568.35|5568.93|5568.23|5569.05|5568.35|5568.93|5568.23|13
1724899090000|2024-08-29 02:38:10|5568.68|5567.98|5568.93|5568.23|5568.93|5568.23|5568.68|5567.98|32
1724899100000|2024-08-29 02:38:20|||||||||3
1724899110000|2024-08-29 02:38:30|5569.05|5568.35|5569.43|5568.73|5569.43|5568.73|5569.05|5568.35|7
1724899120000|2024-08-29 02:38:40|5569.55|5568.85|5569.68|5568.98|5569.68|5568.98|5569.55|5568.85|6
1724899150000|2024-08-29 02:39:10|5569.93|5569.23|5569.93|5569.23|5569.93|5569.23|5569.93|5569.23|17
1724899160000|2024-08-29 02:39:20|5569.8|5569.1|5569.68|5568.98|5569.8|5569.1|5569.68|5568.98|7
1724899170000|2024-08-29 02:39:30|5569.8|5569.1|5569.68|5568.98|5569.8|5569.1|5569.68|5568.98|3
1724899180000|2024-08-29 02:39:40|||||||||2
1724899190000|2024-08-29 02:39:50|5569.8|5569.1|5569.8|5569.1|5569.93|5569.23|5569.8|5569.1|3
1724899200000|2024-08-29 02:40:00|5569.93|5569.23|5569.68|5568.98|5569.93|5569.23|5569.68|5568.98|54
1724899210000|2024-08-29 02:40:10|5569.8|5569.1|5569.68|5568.98|5569.93|5569.23|5569.68|5568.98|7
1724899220000|2024-08-29 02:40:20|5569.8|5569.1|5569.68|5568.98|5569.8|5569.1|5569.68|5568.98|8
1724899230000|2024-08-29 02:40:30|5569.93|5569.23|5569.93|5569.23|5569.93|5569.23|5569.93|5569.23|5
1724899250000|2024-08-29 02:40:50|||||||||13
1724899260000|2024-08-29 02:41:00|5570.05|5569.35|5570.05|5569.35|5570.18|5569.48|5569.93|5569.23|6
1724899270000|2024-08-29 02:41:10|5570.18|5569.48|5570.93|5570.23|5571.18|5570.48|5570.18|5569.48|159
1724899280000|2024-08-29 02:41:20|||||||||2
1724899290000|2024-08-29 02:41:30|5571.18|5570.48|5571.18|5570.48|5571.18|5570.48|5571.18|5570.48|9
1724899300000|2024-08-29 02:41:40|||||||||3
1724899310000|2024-08-29 02:41:50|||||||||7
1724899320000|2024-08-29 02:42:00|5570.68|5569.98|5570.68|5569.98|5570.68|5569.98|5570.68|5569.98|30
1724899340000|2024-08-29 02:42:20|5570.93|5570.23|5570.93|5570.23|5570.93|5570.23|5570.93|5570.23|11
1724899350000|2024-08-29 02:42:30|||||||||3
1724899370000|2024-08-29 02:42:50|||||||||85
1724899380000|2024-08-29 02:43:00|5570.68|5569.98|5570.93|5570.23|5570.93|5570.23|5570.68|5569.98|16
1724899390000|2024-08-29 02:43:10|5571.05|5570.35|5571.18|5570.48|5571.18|5570.48|5571.05|5570.35|18
1724899400000|2024-08-29 02:43:20|5571.05|5570.35|5571.18|5570.48|5571.43|5570.73|5571.05|5570.35|16
1724899410000|2024-08-29 02:43:30|5571.3|5570.6|5571.43|5570.73|5571.43|5570.73|5571.18|5570.48|23
1724899420000|2024-08-29 02:43:40|||||||||1
1724899440000|2024-08-29 02:44:00|5571.18|5570.48|5571.05|5570.35|5571.18|5570.48|5570.93|5570.23|38
1724899450000|2024-08-29 02:44:10|5571.18|5570.48|5571.18|5570.48|5571.18|5570.48|5571.18|5570.48|2
1724899460000|2024-08-29 02:44:20|||||||||2
1724899470000|2024-08-29 02:44:30|5571.05|5570.35|5570.93|5570.23|5571.05|5570.35|5570.93|5570.23|9
1724899480000|2024-08-29 02:44:40|5571.05|5570.35|5571.18|5570.48|5571.18|5570.48|5571.05|5570.35|7
1724899490000|2024-08-29 02:44:50|5570.93|5570.23|5570.93|5570.23|5570.93|5570.23|5570.93|5570.23|9
1724899500000|2024-08-29 02:45:00|5571.05|5570.35|5571.18|5570.48|5571.18|5570.48|5570.93|5570.23|1
1724899510000|2024-08-29 02:45:10|5571.05|5570.35|5571.05|5570.35|5571.05|5570.35|5570.93|5570.23|7
1724899520000|2024-08-29 02:45:20|5570.93|5570.23|5571.05|5570.35|5571.05|5570.35|5570.93|5570.23|2
1724899530000|2024-08-29 02:45:30|5570.93|5570.23|5571.05|5570.35|5571.18|5570.48|5570.93|5570.23|9
1724899540000|2024-08-29 02:45:40|5570.93|5570.23|5570.93|5570.23|5570.93|5570.23|5570.93|5570.23|1
1724899550000|2024-08-29 02:45:50|5571.18|5570.48|5571.18|5570.48|5571.18|5570.48|5571.18|5570.48|10
1724899560000|2024-08-29 02:46:00|5571.05|5570.35|5571.18|5570.48|5571.18|5570.48|5570.93|5570.23|26
1724899570000|2024-08-29 02:46:10|5570.93|5570.23|5570.93|5570.23|5570.93|5570.23|5570.93|5570.23|13
1724899580000|2024-08-29 02:46:20|5571.05|5570.35|5570.93|5570.23|5571.18|5570.48|5570.93|5570.23|3
1724899590000|2024-08-29 02:46:30|5571.05|5570.35|5571.18|5570.48|5571.18|5570.48|5571.05|5570.35|1
1724899620000|2024-08-29 02:47:00|||||||||4
1724899640000|2024-08-29 02:47:20|5571.43|5570.73|5571.68|5570.98|5571.68|5570.98|5571.43|5570.73|30
1724899650000|2024-08-29 02:47:30|5571.43|5570.73|5571.43|5570.73|5571.43|5570.73|5571.43|5570.73|50
1724899660000|2024-08-29 02:47:40|5571.3|5570.6|5571.18|5570.48|5571.3|5570.6|5571.18|5570.48|4
1724899670000|2024-08-29 02:47:50|||||||||1
1724899680000|2024-08-29 02:48:00|5571.05|5570.35|5570.93|5570.23|5571.05|5570.35|5570.93|5570.23|23
1724899690000|2024-08-29 02:48:10|5571.05|5570.35|5571.43|5570.73|5571.43|5570.73|5571.05|5570.35|17
1724899700000|2024-08-29 02:48:20|5571.55|5570.85|5571.93|5571.23|5571.93|5571.23|5571.43|5570.73|18
1724899710000|2024-08-29 02:48:30|||||||||2
1724899720000|2024-08-29 02:48:40|5572.05|5571.35|5571.93|5571.23|5572.05|5571.35|5571.93|5571.23|16
1724899730000|2024-08-29 02:48:50|5572.05|5571.35|5572.18|5571.48|5572.43|5571.73|5572.05|5571.35|13
1724899740000|2024-08-29 02:49:00|5572.3|5571.6|5572.18|5571.48|5572.43|5571.73|5572.18|5571.48|29
1724899750000|2024-08-29 02:49:10|5572.3|5571.6|5572.18|5571.48|5572.3|5571.6|5572.18|5571.48|5
1724899760000|2024-08-29 02:49:20|5572.43|5571.73|5572.43|5571.73|5572.43|5571.73|5572.43|5571.73|8
1724899770000|2024-08-29 02:49:30|5572.3|5571.6|5572.18|5571.48|5572.3|5571.6|5572.18|5571.48|11
1724899780000|2024-08-29 02:49:40|||||||||3
1724899800000|2024-08-29 02:50:00|5572.43|5571.73|5572.43|5571.73|5572.43|5571.73|5572.43|5571.73|17
1724899810000|2024-08-29 02:50:10|5572.18|5571.48|5572.05|5571.35|5572.18|5571.48|5571.93|5571.23|15
1724899820000|2024-08-29 02:50:20|5572.18|5571.48|5572.18|5571.48|5572.18|5571.48|5572.18|5571.48|5
1724899840000|2024-08-29 02:50:40|5572.3|5571.6|5572.43|5571.73|5572.43|5571.73|5572.3|5571.6|53
1724899850000|2024-08-29 02:50:50|5572.18|5571.48|5572.68|5571.98|5572.68|5571.98|5572.18|5571.48|27
1724899860000|2024-08-29 02:51:00|5572.8|5572.1|5572.68|5571.98|5572.8|5572.1|5572.68|5571.98|8
1724899870000|2024-08-29 02:51:10|5572.55|5571.85|5572.68|5571.98|5572.68|5571.98|5572.43|5571.73|17
1724899880000|2024-08-29 02:51:20|||||||||1
1724899890000|2024-08-29 02:51:30|5572.8|5572.1|5572.93|5572.23|5572.93|5572.23|5572.8|5572.1|15
1724899900000|2024-08-29 02:51:40|5572.68|5571.98|5572.68|5571.98|5572.68|5571.98|5572.43|5571.73|54
1724899910000|2024-08-29 02:51:50|5572.93|5572.23|5572.55|5571.85|5572.93|5572.23|5572.55|5571.85|19
1724899920000|2024-08-29 02:52:00|5572.68|5571.98|5572.68|5571.98|5572.68|5571.98|5572.43|5571.73|17
1724899930000|2024-08-29 02:52:10|5572.55|5571.85|5572.68|5571.98|5572.68|5571.98|5572.43|5571.73|16
1724899950000|2024-08-29 02:52:30|5572.55|5571.85|5572.43|5571.73|5572.55|5571.85|5572.43|5571.73|11
1724899960000|2024-08-29 02:52:40|5572.55|5571.85|5572.43|5571.73|5572.55|5571.85|5572.43|5571.73|2
1724899980000|2024-08-29 02:53:00|5572.55|5571.85|5572.68|5571.98|5572.68|5571.98|5572.55|5571.85|11
1724899990000|2024-08-29 02:53:10|5572.93|5572.23|5572.68|5571.98|5572.93|5572.23|5572.55|5571.85|37
1724900020000|2024-08-29 02:53:40|5572.55|5571.85|5572.43|5571.73|5572.55|5571.85|5572.43|5571.73|24
1724900030000|2024-08-29 02:53:50|||||||||7
1724900040000|2024-08-29 02:54:00|5572.3|5571.6|5572.18|5571.48|5572.3|5571.6|5572.18|5571.48|7
1724900050000|2024-08-29 02:54:10|5572.3|5571.6|5572.43|5571.73|5572.43|5571.73|5572.3|5571.6|5
1724900070000|2024-08-29 02:54:30|5572.68|5571.98|5572.55|5571.85|5572.68|5571.98|5572.43|5571.73|18
1724900080000|2024-08-29 02:54:40|5572.43|5571.73|5572.68|5571.98|5572.68|5571.98|5572.43|5571.73|14
1724900090000|2024-08-29 02:54:50|5572.55|5571.85|5572.55|5571.85|5572.68|5571.98|5572.43|5571.73|15
1724900100000|2024-08-29 02:55:00|5572.43|5571.73|5572.43|5571.73|5572.68|5571.98|5572.43|5571.73|6
1724900110000|2024-08-29 02:55:10|5572.3|5571.6|5572.18|5571.48|5572.43|5571.73|5572.18|5571.48|17
1724900120000|2024-08-29 02:55:20|5572.3|5571.6|5572.18|5571.48|5572.43|5571.73|5572.18|5571.48|4
1724900140000|2024-08-29 02:55:40|||||||||12
1724900150000|2024-08-29 02:55:50|||||||||1
1724900160000|2024-08-29 02:56:00|||||||||6
1724900170000|2024-08-29 02:56:10|5572.43|5571.73|5572.43|5571.73|5572.43|5571.73|5572.3|5571.6|19
1724900180000|2024-08-29 02:56:20|5572.3|5571.6|5572.43|5571.73|5572.68|5571.98|5572.3|5571.6|7
1724900190000|2024-08-29 02:56:30|5572.68|5571.98|5572.68|5571.98|5572.68|5571.98|5572.43|5571.73|8
1724900200000|2024-08-29 02:56:40|5572.55|5571.85|5572.18|5571.48|5572.55|5571.85|5572.18|5571.48|12
1724900210000|2024-08-29 02:56:50|5572.3|5571.6|5572.43|5571.73|5572.43|5571.73|5572.18|5571.48|6
1724900230000|2024-08-29 02:57:10|5572.55|5571.85|5572.55|5571.85|5572.68|5571.98|5572.43|5571.73|11
1724900240000|2024-08-29 02:57:20|5572.68|5571.98|5572.43|5571.73|5572.68|5571.98|5572.43|5571.73|10
1724900250000|2024-08-29 02:57:30|5572.55|5571.85|5572.43|5571.73|5572.55|5571.85|5572.43|5571.73|2
1724900260000|2024-08-29 02:57:40|5572.55|5571.85|5572.43|5571.73|5572.55|5571.85|5572.43|5571.73|3
1724900270000|2024-08-29 02:57:50|||||||||3
1724900290000|2024-08-29 02:58:10|5572.68|5571.98|5572.68|5571.98|5572.68|5571.98|5572.68|5571.98|6
1724900300000|2024-08-29 02:58:20|5572.93|5572.23|5572.93|5572.23|5572.93|5572.23|5572.93|5572.23|17
1724900310000|2024-08-29 02:58:30|||||||||3
1724900320000|2024-08-29 02:58:40|5573.55|5572.85|5573.18|5572.48|5573.68|5572.98|5573.18|5572.48|165
1724900330000|2024-08-29 02:58:50|5573.3|5572.6|5573.43|5572.73|5573.43|5572.73|5573.18|5572.48|9
1724900340000|2024-08-29 02:59:00|5573.18|5572.48|5573.18|5572.48|5573.18|5572.48|5573.05|5572.35|22
1724900350000|2024-08-29 02:59:10|5573.05|5572.35|5572.68|5571.98|5573.05|5572.35|5572.68|5571.98|14
1724900360000|2024-08-29 02:59:20|5572.8|5572.1|5572.93|5572.23|5572.93|5572.23|5572.68|5571.98|4
1724900370000|2024-08-29 02:59:30|||||||||1
1724900380000|2024-08-29 02:59:40|5572.8|5572.1|5572.93|5572.23|5572.93|5572.23|5572.8|5572.1|4
1724900390000|2024-08-29 02:59:50|5572.8|5572.1|5572.68|5571.98|5572.93|5572.23|5572.68|5571.98|4
1724900400000|2024-08-29 03:00:00|5572.8|5572.1|5573.18|5572.48|5573.18|5572.48|5572.8|5572.1|18
1724900410000|2024-08-29 03:00:10|5573.3|5572.6|5573.18|5572.48|5573.43|5572.73|5573.18|5572.48|13
1724900420000|2024-08-29 03:00:20|5573.3|5572.6|5573.43|5572.73|5573.43|5572.73|5573.3|5572.6|7
1724900430000|2024-08-29 03:00:30|||||||||2
1724900440000|2024-08-29 03:00:40|||||||||2
1724900450000|2024-08-29 03:00:50|5573.18|5572.48|5573.18|5572.48|5573.18|5572.48|5573.18|5572.48|58
1724900460000|2024-08-29 03:01:00|5573.3|5572.6|5573.18|5572.48|5573.43|5572.73|5573.18|5572.48|10
1724900470000|2024-08-29 03:01:10|5573.43|5572.73|5573.68|5572.98|5573.68|5572.98|5573.43|5572.73|24
1724900480000|2024-08-29 03:01:20|5573.93|5573.23|5573.93|5573.23|5573.93|5573.23|5573.93|5573.23|23
1724900490000|2024-08-29 03:01:30|5573.8|5573.1|5573.68|5572.98|5573.8|5573.1|5573.68|5572.98|8
1724900500000|2024-08-29 03:01:40|5573.55|5572.85|5573.43|5572.73|5573.55|5572.85|5573.43|5572.73|15
1724900510000|2024-08-29 03:01:50|5573.68|5572.98|5573.68|5572.98|5573.68|5572.98|5573.68|5572.98|4
1724900520000|2024-08-29 03:02:00|5573.43|5572.73|5573.43|5572.73|5573.43|5572.73|5573.43|5572.73|14
1724900530000|2024-08-29 03:02:10|5573.18|5572.48|5573.18|5572.48|5573.43|5572.73|5573.18|5572.48|35
1724900540000|2024-08-29 03:02:20|||||||||15
1724900550000|2024-08-29 03:02:30|||||||||5
1724900570000|2024-08-29 03:02:50|||||||||7
1724900580000|2024-08-29 03:03:00|5573.05|5572.35|5572.93|5572.23|5573.05|5572.35|5572.93|5572.23|9
1724900590000|2024-08-29 03:03:10|5573.05|5572.35|5573.18|5572.48|5573.18|5572.48|5573.05|5572.35|9
1724900600000|2024-08-29 03:03:20|5573.3|5572.6|5573.43|5572.73|5573.68|5572.98|5573.3|5572.6|32
1724900620000|2024-08-29 03:03:40|||||||||11
1724900630000|2024-08-29 03:03:50|5573.3|5572.6|5573.43|5572.73|5573.43|5572.73|5573.18|5572.48|7
1724900640000|2024-08-29 03:04:00|5573.3|5572.6|5573.43|5572.73|5573.43|5572.73|5573.18|5572.48|8
1724900650000|2024-08-29 03:04:10|5573.3|5572.6|5573.43|5572.73|5573.43|5572.73|5573.18|5572.48|9
1724900660000|2024-08-29 03:04:20|||||||||3
1724900670000|2024-08-29 03:04:30|||||||||1
1724900680000|2024-08-29 03:04:40|||||||||2
1724900690000|2024-08-29 03:04:50|||||||||5
1724900700000|2024-08-29 03:05:00|5573.68|5572.98|5573.68|5572.98|5573.68|5572.98|5573.68|5572.98|16
1724900710000|2024-08-29 03:05:10|5573.8|5573.1|5573.43|5572.73|5573.93|5573.23|5573.43|5572.73|20
1724900720000|2024-08-29 03:05:20|5573.55|5572.85|5573.68|5572.98|5573.68|5572.98|5573.55|5572.85|4
1724900740000|2024-08-29 03:05:40|5573.55|5572.85|5573.68|5572.98|5573.68|5572.98|5573.43|5572.73|83
1724900750000|2024-08-29 03:05:50|||||||||4
1724900760000|2024-08-29 03:06:00|||||||||8
1724900770000|2024-08-29 03:06:10|5573.43|5572.73|5573.18|5572.48|5573.43|5572.73|5573.18|5572.48|19
1724900780000|2024-08-29 03:06:20|5573.3|5572.6|5573.43|5572.73|5573.55|5572.85|5573.3|5572.6|10
1724900790000|2024-08-29 03:06:30|||||||||2
1724900800000|2024-08-29 03:06:40|||||||||5
1724900810000|2024-08-29 03:06:50|||||||||1
1724900830000|2024-08-29 03:07:10|||||||||4
1724900840000|2024-08-29 03:07:20|||||||||5
1724900850000|2024-08-29 03:07:30|5573.18|5572.48|5573.18|5572.48|5573.18|5572.48|5573.18|5572.48|15
1724900860000|2024-08-29 03:07:40|||||||||3
1724900870000|2024-08-29 03:07:50|5572.93|5572.23|5572.93|5572.23|5573.05|5572.35|5572.93|5572.23|24
1724900890000|2024-08-29 03:08:10|5573.05|5572.35|5573.18|5572.48|5573.18|5572.48|5573.05|5572.35|10
1724900900000|2024-08-29 03:08:20|||||||||2
1724900910000|2024-08-29 03:08:30|||||||||2
1724900920000|2024-08-29 03:08:40|5573.05|5572.35|5573.18|5572.48|5573.18|5572.48|5572.93|5572.23|23
1724900930000|2024-08-29 03:08:50|||||||||2
1724900940000|2024-08-29 03:09:00|5572.93|5572.23|5572.93|5572.23|5572.93|5572.23|5572.93|5572.23|14
1724900950000|2024-08-29 03:09:10|5573.18|5572.48|5573.05|5572.35|5573.18|5572.48|5572.93|5572.23|7
1724900960000|2024-08-29 03:09:20|5572.93|5572.23|5572.93|5572.23|5572.93|5572.23|5572.93|5572.23|1
1724900970000|2024-08-29 03:09:30|5573.18|5572.48|5573.18|5572.48|5573.18|5572.48|5573.18|5572.48|11
1724900980000|2024-08-29 03:09:40|||||||||2
1724900990000|2024-08-29 03:09:50|||||||||2
1724901000000|2024-08-29 03:10:00|5572.93|5572.23|5572.93|5572.23|5573.05|5572.35|5572.93|5572.23|16
1724901020000|2024-08-29 03:10:20|5573.05|5572.35|5572.93|5572.23|5573.05|5572.35|5572.93|5572.23|7
1724901040000|2024-08-29 03:10:40|5573.05|5572.35|5572.93|5572.23|5573.18|5572.48|5572.93|5572.23|12
1724901050000|2024-08-29 03:10:50|5573.05|5572.35|5572.93|5572.23|5573.05|5572.35|5572.93|5572.23|0
1724901060000|2024-08-29 03:11:00|||||||||3
1724901070000|2024-08-29 03:11:10|5573.05|5572.35|5573.05|5572.35|5573.18|5572.48|5572.93|5572.23|11
1724901080000|2024-08-29 03:11:20|5572.93|5572.23|5572.93|5572.23|5572.93|5572.23|5572.93|5572.23|2
1724901090000|2024-08-29 03:11:30|||||||||12
1724901100000|2024-08-29 03:11:40|||||||||2
1724901110000|2024-08-29 03:11:50|5573.05|5572.35|5572.93|5572.23|5573.05|5572.35|5572.93|5572.23|7
1724901120000|2024-08-29 03:12:00|||||||||8
1724901130000|2024-08-29 03:12:10|||||||||4
1724901140000|2024-08-29 03:12:20|5573.05|5572.35|5572.93|5572.23|5573.18|5572.48|5572.93|5572.23|15
1724901150000|2024-08-29 03:12:30|5573.05|5572.35|5573.18|5572.48|5573.18|5572.48|5573.05|5572.35|0
1724901160000|2024-08-29 03:12:40|||||||||1
1724901170000|2024-08-29 03:12:50|5572.93|5572.23|5573.05|5572.35|5573.05|5572.35|5572.93|5572.23|10
1724901180000|2024-08-29 03:13:00|5573.18|5572.48|5573.18|5572.48|5573.43|5572.73|5573.18|5572.48|18
1724901190000|2024-08-29 03:13:10|5573.3|5572.6|5573.43|5572.73|5573.43|5572.73|5573.3|5572.6|1
1724901200000|2024-08-29 03:13:20|||||||||1
1724901220000|2024-08-29 03:13:40|||||||||6
1724901230000|2024-08-29 03:13:50|||||||||7
1724901250000|2024-08-29 03:14:10|||||||||4
1724901270000|2024-08-29 03:14:30|||||||||9
1724901290000|2024-08-29 03:14:50|||||||||3
1724901300000|2024-08-29 03:15:00|5573.18|5572.48|5573.43|5572.73|5573.43|5572.73|5573.18|5572.48|22
1724901310000|2024-08-29 03:15:10|5573.3|5572.6|5573.18|5572.48|5573.43|5572.73|5573.18|5572.48|6
1724901320000|2024-08-29 03:15:20|5573.3|5572.6|5573.18|5572.48|5573.3|5572.6|5573.18|5572.48|4
1724901330000|2024-08-29 03:15:30|||||||||5
1724901340000|2024-08-29 03:15:40|||||||||6
1724901370000|2024-08-29 03:16:10|||||||||7
1724901390000|2024-08-29 03:16:30|5573.3|5572.6|5573.43|5572.73|5573.43|5572.73|5573.3|5572.6|23
1724901400000|2024-08-29 03:16:40|||||||||4
1724901410000|2024-08-29 03:16:50|5573.3|5572.6|5573.43|5572.73|5573.43|5572.73|5573.18|5572.48|31
1724901420000|2024-08-29 03:17:00|5573.3|5572.6|5573.18|5572.48|5573.3|5572.6|5573.18|5572.48|10
1724901430000|2024-08-29 03:17:10|5573.05|5572.35|5573.18|5572.48|5573.18|5572.48|5573.05|5572.35|11
1724901440000|2024-08-29 03:17:20|||||||||2
1724901450000|2024-08-29 03:17:30|||||||||10
1724901460000|2024-08-29 03:17:40|5573.43|5572.73|5573.43|5572.73|5573.43|5572.73|5573.43|5572.73|18
1724901470000|2024-08-29 03:17:50|5573.55|5572.85|5573.68|5572.98|5573.68|5572.98|5573.55|5572.85|11
1724901480000|2024-08-29 03:18:00|5573.93|5573.23|5573.93|5573.23|5573.93|5573.23|5573.93|5573.23|10
1724901490000|2024-08-29 03:18:10|5574.05|5573.35|5573.93|5573.23|5574.18|5573.48|5573.93|5573.23|42
1724901500000|2024-08-29 03:18:20|5574.18|5573.48|5573.93|5573.23|5574.18|5573.48|5573.93|5573.23|13
1724901510000|2024-08-29 03:18:30|5574.05|5573.35|5574.18|5573.48|5574.18|5573.48|5574.05|5573.35|10
1724901520000|2024-08-29 03:18:40|||||||||2
1724901540000|2024-08-29 03:19:00|||||||||6
1724901560000|2024-08-29 03:19:20|5573.93|5573.23|5573.93|5573.23|5573.93|5573.23|5573.93|5573.23|19
1724901570000|2024-08-29 03:19:30|5574.05|5573.35|5573.93|5573.23|5574.05|5573.35|5573.93|5573.23|8
1724901580000|2024-08-29 03:19:40|5574.05|5573.35|5573.93|5573.23|5574.05|5573.35|5573.93|5573.23|5
1724901600000|2024-08-29 03:20:00|||||||||7
1724901610000|2024-08-29 03:20:10|||||||||7
1724901620000|2024-08-29 03:20:20|5573.68|5572.98|5573.68|5572.98|5573.68|5572.98|5573.68|5572.98|13
1724901630000|2024-08-29 03:20:30|||||||||2
1724901640000|2024-08-29 03:20:40|5573.93|5573.23|5573.93|5573.23|5574.05|5573.35|5573.93|5573.23|43
1724901660000|2024-08-29 03:21:00|||||||||6
1724901680000|2024-08-29 03:21:20|5573.68|5572.98|5573.68|5572.98|5573.8|5573.1|5573.68|5572.98|16
1724901690000|2024-08-29 03:21:30|5573.8|5573.1|5573.68|5572.98|5573.8|5573.1|5573.68|5572.98|10
1724901700000|2024-08-29 03:21:40|||||||||9
1724901720000|2024-08-29 03:22:00|||||||||4
1724901740000|2024-08-29 03:22:20|||||||||5
1724901750000|2024-08-29 03:22:30|5573.43|5572.73|5573.43|5572.73|5573.43|5572.73|5573.43|5572.73|14
1724901770000|2024-08-29 03:22:50|5573.55|5572.85|5573.68|5572.98|5573.68|5572.98|5573.55|5572.85|22
1724901780000|2024-08-29 03:23:00|||||||||3
1724901790000|2024-08-29 03:23:10|||||||||2
1724901800000|2024-08-29 03:23:20|||||||||1
1724901810000|2024-08-29 03:23:30|5573.8|5573.1|5573.68|5572.98|5573.8|5573.1|5573.68|5572.98|16
1724901820000|2024-08-29 03:23:40|5573.8|5573.1|5573.93|5573.23|5573.93|5573.23|5573.8|5573.1|6
1724901830000|2024-08-29 03:23:50|5573.8|5573.1|5573.68|5572.98|5573.8|5573.1|5573.68|5572.98|8
1724901840000|2024-08-29 03:24:00|5573.8|5573.1|5573.68|5572.98|5573.93|5573.23|5573.68|5572.98|5
1724901850000|2024-08-29 03:24:10|||||||||2
1724901860000|2024-08-29 03:24:20|||||||||1
1724901870000|2024-08-29 03:24:30|5573.43|5572.73|5573.43|5572.73|5573.43|5572.73|5573.43|5572.73|13
1724901880000|2024-08-29 03:24:40|||||||||1
1724901890000|2024-08-29 03:24:50|5573.55|5572.85|5573.43|5572.73|5573.55|5572.85|5573.43|5572.73|19
1724901900000|2024-08-29 03:25:00|||||||||3
1724901910000|2024-08-29 03:25:10|5573.55|5572.85|5573.43|5572.73|5573.68|5572.98|5573.43|5572.73|10
1724901920000|2024-08-29 03:25:20|5573.55|5572.85|5573.43|5572.73|5573.68|5572.98|5573.43|5572.73|14
1724901930000|2024-08-29 03:25:30|5573.68|5572.98|5573.43|5572.73|5573.68|5572.98|5573.43|5572.73|8
1724901940000|2024-08-29 03:25:40|5573.55|5572.85|5573.68|5572.98|5573.68|5572.98|5573.55|5572.85|8
1724901950000|2024-08-29 03:25:50|5573.43|5572.73|5573.43|5572.73|5573.43|5572.73|5573.43|5572.73|10
1724901960000|2024-08-29 03:26:00|5573.55|5572.85|5573.43|5572.73|5573.68|5572.98|5573.43|5572.73|12
1724901970000|2024-08-29 03:26:10|5573.55|5572.85|5573.43|5572.73|5573.55|5572.85|5573.43|5572.73|3
1724901980000|2024-08-29 03:26:20|||||||||8
1724901990000|2024-08-29 03:26:30|5573.3|5572.6|5573.18|5572.48|5573.3|5572.6|5573.18|5572.48|17
1724902000000|2024-08-29 03:26:40|5573.05|5572.35|5572.93|5572.23|5573.05|5572.35|5572.93|5572.23|17
1724902010000|2024-08-29 03:26:50|5573.43|5572.73|5572.93|5572.23|5573.43|5572.73|5572.93|5572.23|69
1724902020000|2024-08-29 03:27:00|||||||||6
1724902030000|2024-08-29 03:27:10|5573.05|5572.35|5573.18|5572.48|5573.18|5572.48|5573.05|5572.35|14
1724902040000|2024-08-29 03:27:20|||||||||2
1724902050000|2024-08-29 03:27:30|||||||||5
1724902060000|2024-08-29 03:27:40|||||||||5
1724902080000|2024-08-29 03:28:00|||||||||8
1724902090000|2024-08-29 03:28:10|||||||||7
1724902100000|2024-08-29 03:28:20|||||||||2
1724902110000|2024-08-29 03:28:30|||||||||12
1724902120000|2024-08-29 03:28:40|||||||||1
1724902150000|2024-08-29 03:29:10|||||||||9
1724902160000|2024-08-29 03:29:20|5573.43|5572.73|5573.18|5572.48|5573.43|5572.73|5573.18|5572.48|35
1724902170000|2024-08-29 03:29:30|||||||||14
1724902180000|2024-08-29 03:29:40|||||||||2
1724902190000|2024-08-29 03:29:50|||||||||15
1724902210000|2024-08-29 03:30:10|||||||||2
1724902220000|2024-08-29 03:30:20|5572.93|5572.23|5572.93|5572.23|5572.93|5572.23|5572.93|5572.23|6
1724902230000|2024-08-29 03:30:30|5573.18|5572.48|5573.18|5572.48|5573.18|5572.48|5572.93|5572.23|22
1724902260000|2024-08-29 03:31:00|5573.43|5572.73|5573.18|5572.48|5573.43|5572.73|5573.18|5572.48|30
1724902270000|2024-08-29 03:31:10|5573.3|5572.6|5573.18|5572.48|5573.43|5572.73|5573.18|5572.48|4
1724902280000|2024-08-29 03:31:20|5572.93|5572.23|5573.05|5572.35|5573.05|5572.35|5572.93|5572.23|6
1724902290000|2024-08-29 03:31:30|5573.18|5572.48|5573.18|5572.48|5573.18|5572.48|5572.93|5572.23|7
1724902300000|2024-08-29 03:31:40|||||||||5
1724902310000|2024-08-29 03:31:50|||||||||1
1724902320000|2024-08-29 03:32:00|||||||||4
1724902330000|2024-08-29 03:32:10|5573.05|5572.35|5572.93|5572.23|5573.05|5572.35|5572.93|5572.23|9
1724902350000|2024-08-29 03:32:30|5572.68|5571.98|5572.68|5571.98|5572.68|5571.98|5572.68|5571.98|16
1724902370000|2024-08-29 03:32:50|5572.55|5571.85|5572.43|5571.73|5572.55|5571.85|5572.43|5571.73|22
1724902380000|2024-08-29 03:33:00|5572.55|5571.85|5572.43|5571.73|5572.68|5571.98|5572.43|5571.73|18
1724902390000|2024-08-29 03:33:10|5572.55|5571.85|5572.68|5571.98|5572.68|5571.98|5572.55|5571.85|13
1724902400000|2024-08-29 03:33:20|||||||||2
1724902410000|2024-08-29 03:33:30|5572.93|5572.23|5572.68|5571.98|5572.93|5572.23|5572.68|5571.98|24
1724902420000|2024-08-29 03:33:40|5572.8|5572.1|5572.68|5571.98|5572.93|5572.23|5572.68|5571.98|2
1724902440000|2024-08-29 03:34:00|5572.43|5571.73|5572.43|5571.73|5572.43|5571.73|5572.43|5571.73|17
1724902450000|2024-08-29 03:34:10|5572.68|5571.98|5572.68|5571.98|5572.68|5571.98|5572.68|5571.98|9
1724902460000|2024-08-29 03:34:20|5572.55|5571.85|5572.68|5571.98|5572.68|5571.98|5572.43|5571.73|15
1724902470000|2024-08-29 03:34:30|||||||||1
1724902480000|2024-08-29 03:34:40|5572.8|5572.1|5572.93|5572.23|5572.93|5572.23|5572.68|5571.98|9
1724902490000|2024-08-29 03:34:50|5573.05|5572.35|5572.93|5572.23|5573.18|5572.48|5572.93|5572.23|12
1724902510000|2024-08-29 03:35:10|||||||||1
1724902520000|2024-08-29 03:35:20|5573.18|5572.48|5573.18|5572.48|5573.18|5572.48|5573.18|5572.48|12
1724902530000|2024-08-29 03:35:30|5573.3|5572.6|5573.18|5572.48|5573.43|5572.73|5573.18|5572.48|20
1724902540000|2024-08-29 03:35:40|5573.3|5572.6|5573.68|5572.98|5573.68|5572.98|5573.3|5572.6|17
1724902550000|2024-08-29 03:35:50|5573.93|5573.23|5574.18|5573.48|5574.18|5573.48|5573.93|5573.23|39
1724902560000|2024-08-29 03:36:00|5574.05|5573.35|5574.18|5573.48|5574.18|5573.48|5573.93|5573.23|11
1724902570000|2024-08-29 03:36:10|5574.05|5573.35|5573.93|5573.23|5574.18|5573.48|5573.93|5573.23|21
1724902580000|2024-08-29 03:36:20|||||||||2
1724902590000|2024-08-29 03:36:30|5574.05|5573.35|5574.68|5573.98|5574.68|5573.98|5574.05|5573.35|104
1724902600000|2024-08-29 03:36:40|5574.43|5573.73|5574.43|5573.73|5574.43|5573.73|5574.3|5573.6|31
1724902610000|2024-08-29 03:36:50|5574.68|5573.98|5574.68|5573.98|5574.68|5573.98|5574.68|5573.98|13
1724902620000|2024-08-29 03:37:00|5574.43|5573.73|5574.43|5573.73|5574.43|5573.73|5574.43|5573.73|19
1724902630000|2024-08-29 03:37:10|5574.18|5573.48|5574.18|5573.48|5574.18|5573.48|5574.18|5573.48|18
1724902640000|2024-08-29 03:37:20|||||||||8
1724902650000|2024-08-29 03:37:30|5573.68|5572.98|5573.68|5572.98|5573.68|5572.98|5573.68|5572.98|16
1724902660000|2024-08-29 03:37:40|5573.93|5573.23|5573.68|5572.98|5573.93|5573.23|5573.68|5572.98|21
1724902670000|2024-08-29 03:37:50|5573.8|5573.1|5573.8|5573.1|5573.8|5573.1|5573.8|5573.1|7
1724902680000|2024-08-29 03:38:00|5573.93|5573.23|5574.43|5573.73|5574.43|5573.73|5573.93|5573.23|13
1724902690000|2024-08-29 03:38:10|5574.3|5573.6|5574.43|5573.73|5574.43|5573.73|5574.18|5573.48|8
1724902700000|2024-08-29 03:38:20|5574.68|5573.98|5574.93|5574.23|5574.93|5574.23|5574.68|5573.98|55
1724902710000|2024-08-29 03:38:30|||||||||1
1724902720000|2024-08-29 03:38:40|||||||||6
1724902730000|2024-08-29 03:38:50|||||||||6
1724902740000|2024-08-29 03:39:00|||||||||9
1724902760000|2024-08-29 03:39:20|5574.68|5573.98|5574.93|5574.23|5574.93|5574.23|5574.68|5573.98|35
1724902770000|2024-08-29 03:39:30|5574.68|5573.98|5574.93|5574.23|5574.93|5574.23|5574.68|5573.98|20
1724902780000|2024-08-29 03:39:40|5574.8|5574.1|5574.93|5574.23|5574.93|5574.23|5574.8|5574.1|10
1724902810000|2024-08-29 03:40:10|5575.05|5574.35|5574.93|5574.23|5575.18|5574.48|5574.93|5574.23|94
1724902820000|2024-08-29 03:40:20|5574.68|5573.98|5574.68|5573.98|5574.68|5573.98|5574.68|5573.98|10
1724902830000|2024-08-29 03:40:30|5574.43|5573.73|5574.43|5573.73|5574.43|5573.73|5574.18|5573.48|35
1724902840000|2024-08-29 03:40:40|5574.18|5573.48|5574.18|5573.48|5574.43|5573.73|5574.18|5573.48|8
1724902850000|2024-08-29 03:40:50|5574.05|5573.35|5574.18|5573.48|5574.18|5573.48|5573.93|5573.23|13
1724902860000|2024-08-29 03:41:00|||||||||1
1724902890000|2024-08-29 03:41:30|5574.3|5573.6|5573.93|5573.23|5574.43|5573.73|5573.93|5573.23|63
1724902900000|2024-08-29 03:41:40|5574.18|5573.48|5573.93|5573.23|5574.18|5573.48|5573.93|5573.23|18
1724902910000|2024-08-29 03:41:50|5574.05|5573.35|5573.93|5573.23|5574.05|5573.35|5573.93|5573.23|0
1724902920000|2024-08-29 03:42:00|5573.68|5572.98|5573.68|5572.98|5573.68|5572.98|5573.68|5572.98|7
1724902930000|2024-08-29 03:42:10|5573.55|5572.85|5573.18|5572.48|5573.55|5572.85|5573.18|5572.48|35
1724902940000|2024-08-29 03:42:20|||||||||31
1724902960000|2024-08-29 03:42:40|||||||||5
1724902970000|2024-08-29 03:42:50|5573.05|5572.35|5572.93|5572.23|5573.05|5572.35|5572.93|5572.23|17
1724902980000|2024-08-29 03:43:00|5572.68|5571.98|5572.68|5571.98|5572.68|5571.98|5572.68|5571.98|12
1724903000000|2024-08-29 03:43:20|||||||||5
1724903020000|2024-08-29 03:43:40|||||||||12
1724903030000|2024-08-29 03:43:50|5572.8|5572.1|5572.68|5571.98|5572.93|5572.23|5572.68|5571.98|28
1724903050000|2024-08-29 03:44:10|5572.8|5572.1|5572.68|5571.98|5572.8|5572.1|5572.68|5571.98|8
1724903060000|2024-08-29 03:44:20|5572.8|5572.1|5572.68|5571.98|5572.8|5572.1|5572.68|5571.98|12
1724903070000|2024-08-29 03:44:30|5572.8|5572.1|5572.93|5572.23|5572.93|5572.23|5572.8|5572.1|1
1724903080000|2024-08-29 03:44:40|||||||||3
1724903100000|2024-08-29 03:45:00|5572.8|5572.1|5572.68|5571.98|5572.8|5572.1|5572.55|5571.85|48
1724903110000|2024-08-29 03:45:10|5572.55|5571.85|5572.68|5571.98|5572.68|5571.98|5572.43|5571.73|21
1724903120000|2024-08-29 03:45:20|5572.93|5572.23|5573.18|5572.48|5573.18|5572.48|5572.93|5572.23|31
1724903130000|2024-08-29 03:45:30|5573.05|5572.35|5573.18|5572.48|5573.18|5572.48|5573.05|5572.35|21
1724903140000|2024-08-29 03:45:40|5573.43|5572.73|5573.43|5572.73|5573.43|5572.73|5573.43|5572.73|13
1724903150000|2024-08-29 03:45:50|5573.3|5572.6|5573.43|5572.73|5573.43|5572.73|5573.3|5572.6|4
1724903160000|2024-08-29 03:46:00|5573.3|5572.6|5572.68|5571.98|5573.3|5572.6|5572.68|5571.98|71
1724903170000|2024-08-29 03:46:10|5572.8|5572.1|5573.05|5572.35|5573.18|5572.48|5572.8|5572.1|32
1724903180000|2024-08-29 03:46:20|5572.93|5572.23|5572.93|5572.23|5572.93|5572.23|5572.93|5572.23|0
1724903210000|2024-08-29 03:46:50|||||||||3
1724903240000|2024-08-29 03:47:20|||||||||8
1724903250000|2024-08-29 03:47:30|5573.18|5572.48|5573.18|5572.48|5573.18|5572.48|5572.93|5572.23|26
1724903260000|2024-08-29 03:47:40|5573.3|5572.6|5573.43|5572.73|5573.43|5572.73|5573.3|5572.6|9
1724903270000|2024-08-29 03:47:50|5573.3|5572.6|5573.43|5572.73|5573.43|5572.73|5573.18|5572.48|9
1724903280000|2024-08-29 03:48:00|||||||||4
1724903290000|2024-08-29 03:48:10|5573.3|5572.6|5573.18|5572.48|5573.43|5572.73|5573.18|5572.48|13
1724903300000|2024-08-29 03:48:20|5573.05|5572.35|5572.93|5572.23|5573.05|5572.35|5572.93|5572.23|7
1724903310000|2024-08-29 03:48:30|5572.8|5572.1|5572.68|5571.98|5572.8|5572.1|5572.68|5571.98|11
1724903320000|2024-08-29 03:48:40|||||||||2
1724903330000|2024-08-29 03:48:50|||||||||2
1724903350000|2024-08-29 03:49:10|5572.55|5571.85|5572.18|5571.48|5572.68|5571.98|5572.18|5571.48|31
1724903360000|2024-08-29 03:49:20|5572.3|5571.6|5572.43|5571.73|5572.43|5571.73|5572.18|5571.48|31
1724903380000|2024-08-29 03:49:40|5572.55|5571.85|5572.68|5571.98|5572.68|5571.98|5572.55|5571.85|2
1724903410000|2024-08-29 03:50:10|||||||||3
1724903420000|2024-08-29 03:50:20|5572.93|5572.23|5572.93|5572.23|5572.93|5572.23|5572.93|5572.23|9
1724903430000|2024-08-29 03:50:30|5572.8|5572.1|5572.93|5572.23|5572.93|5572.23|5572.8|5572.1|7
1724903440000|2024-08-29 03:50:40|5572.8|5572.1|5572.93|5572.23|5572.93|5572.23|5572.68|5571.98|5
1724903450000|2024-08-29 03:50:50|5572.8|5572.1|5572.93|5572.23|5572.93|5572.23|5572.8|5572.1|3
1724903470000|2024-08-29 03:51:10|5572.8|5572.1|5572.93|5572.23|5572.93|5572.23|5572.8|5572.1|0
1724903480000|2024-08-29 03:51:20|5573.18|5572.48|5573.18|5572.48|5573.18|5572.48|5572.93|5572.23|22
1724903490000|2024-08-29 03:51:30|5573.05|5572.35|5572.93|5572.23|5573.05|5572.35|5572.93|5572.23|5
1724903510000|2024-08-29 03:51:50|5572.8|5572.1|5572.68|5571.98|5572.8|5572.1|5572.68|5571.98|17
1724903530000|2024-08-29 03:52:10|||||||||1
1724903550000|2024-08-29 03:52:30|5572.8|5572.1|5572.93|5572.23|5573.05|5572.35|5572.8|5572.1|18
1724903560000|2024-08-29 03:52:40|5573.05|5572.35|5573.18|5572.48|5573.18|5572.48|5573.05|5572.35|5
1724903580000|2024-08-29 03:53:00|5573.05|5572.35|5572.93|5572.23|5573.18|5572.48|5572.93|5572.23|6
1724903600000|2024-08-29 03:53:20|5573.05|5572.35|5573.05|5572.35|5573.05|5572.35|5573.05|5572.35|0
1724903610000|2024-08-29 03:53:30|5573.18|5572.48|5572.93|5572.23|5573.18|5572.48|5572.93|5572.23|29
1724903630000|2024-08-29 03:53:50|5572.68|5571.98|5572.68|5571.98|5572.68|5571.98|5572.68|5571.98|10
1724903640000|2024-08-29 03:54:00|||||||||1
1724903660000|2024-08-29 03:54:20|||||||||1
1724903670000|2024-08-29 03:54:30|||||||||4
1724903680000|2024-08-29 03:54:40|5572.93|5572.23|5572.93|5572.23|5572.93|5572.23|5572.93|5572.23|16
1724903700000|2024-08-29 03:55:00|||||||||1
1724903720000|2024-08-29 03:55:20|5573.05|5572.35|5573.18|5572.48|5573.18|5572.48|5572.93|5572.23|39
1724903730000|2024-08-29 03:55:30|5573.43|5572.73|5573.43|5572.73|5573.43|5572.73|5573.43|5572.73|14
1724903740000|2024-08-29 03:55:40|5573.3|5572.6|5573.43|5572.73|5573.43|5572.73|5573.3|5572.6|8
1724903750000|2024-08-29 03:55:50|5573.55|5572.85|5573.68|5572.98|5573.68|5572.98|5573.55|5572.85|56
1724903760000|2024-08-29 03:56:00|||||||||5
1724903770000|2024-08-29 03:56:10|||||||||3
1724903780000|2024-08-29 03:56:20|5573.8|5573.1|5573.93|5573.23|5573.93|5573.23|5573.8|5573.1|20
1724903790000|2024-08-29 03:56:30|5574.18|5573.48|5574.18|5573.48|5574.18|5573.48|5574.18|5573.48|45
1724903800000|2024-08-29 03:56:40|5573.93|5573.23|5574.18|5573.48|5574.18|5573.48|5573.93|5573.23|26
1724903810000|2024-08-29 03:56:50|5574.05|5573.35|5573.93|5573.23|5574.05|5573.35|5573.93|5573.23|5
1724903820000|2024-08-29 03:57:00|5574.05|5573.35|5573.93|5573.23|5574.05|5573.35|5573.93|5573.23|4
1724903830000|2024-08-29 03:57:10|5573.68|5572.98|5573.93|5573.23|5573.93|5573.23|5573.68|5572.98|13
1724903850000|2024-08-29 03:57:30|5574.05|5573.35|5573.93|5573.23|5574.05|5573.35|5573.93|5573.23|1
1724903860000|2024-08-29 03:57:40|||||||||1
1724903900000|2024-08-29 03:58:20|5573.68|5572.98|5573.68|5572.98|5573.68|5572.98|5573.68|5572.98|18
1724903910000|2024-08-29 03:58:30|5573.8|5573.1|5573.68|5572.98|5573.93|5573.23|5573.68|5572.98|27
1724903930000|2024-08-29 03:58:50|||||||||2
1724903940000|2024-08-29 03:59:00|5573.55|5572.85|5573.43|5572.73|5573.55|5572.85|5573.43|5572.73|11
1724903960000|2024-08-29 03:59:20|5573.55|5572.85|5573.68|5572.98|5573.68|5572.98|5573.55|5572.85|7
1724903970000|2024-08-29 03:59:30|5573.93|5573.23|5573.68|5572.98|5573.93|5573.23|5573.68|5572.98|15
1724903980000|2024-08-29 03:59:40|5573.93|5573.23|5573.93|5573.23|5573.93|5573.23|5573.93|5573.23|9
1724903990000|2024-08-29 03:59:50|||||||||4
1724904000000|2024-08-29 04:00:00|5574.18|5573.48|5573.93|5573.23|5574.18|5573.48|5573.93|5573.23|36
1724904010000|2024-08-29 04:00:10|5574.05|5573.35|5574.18|5573.48|5574.18|5573.48|5574.05|5573.35|11
1724904020000|2024-08-29 04:00:20|5574.43|5573.73|5574.43|5573.73|5574.43|5573.73|5574.18|5573.48|39
1724904030000|2024-08-29 04:00:30|5574.3|5573.6|5574.43|5573.73|5574.43|5573.73|5574.18|5573.48|17
1724904040000|2024-08-29 04:00:40|5574.55|5573.85|5574.43|5573.73|5574.55|5573.85|5574.43|5573.73|50
1724904050000|2024-08-29 04:00:50|5574.55|5573.85|5574.93|5574.23|5574.93|5574.23|5574.55|5573.85|24
1724904070000|2024-08-29 04:01:10|5574.8|5574.1|5574.93|5574.23|5574.93|5574.23|5574.68|5573.98|27
1724904080000|2024-08-29 04:01:20|5575.18|5574.48|5575.18|5574.48|5575.18|5574.48|5575.18|5574.48|7
1724904090000|2024-08-29 04:01:30|||||||||4
1724904100000|2024-08-29 04:01:40|5575.05|5574.35|5574.93|5574.23|5575.05|5574.35|5574.93|5574.23|18
1724904110000|2024-08-29 04:01:50|5575.05|5574.35|5574.93|5574.23|5575.18|5574.48|5574.93|5574.23|31
1724904120000|2024-08-29 04:02:00|5574.68|5573.98|5574.8|5574.1|5574.8|5574.1|5574.68|5573.98|3
1724904130000|2024-08-29 04:02:10|5574.93|5574.23|5574.93|5574.23|5574.93|5574.23|5574.8|5574.1|3
1724904150000|2024-08-29 04:02:30|||||||||1
1724904160000|2024-08-29 04:02:40|5575.18|5574.48|5575.18|5574.48|5575.18|5574.48|5574.93|5574.23|32
1724904170000|2024-08-29 04:02:50|5574.93|5574.23|5574.93|5574.23|5574.93|5574.23|5574.93|5574.23|11
1724904180000|2024-08-29 04:03:00|5575.05|5574.35|5574.93|5574.23|5575.18|5574.48|5574.93|5574.23|9
1724904200000|2024-08-29 04:03:20|5574.68|5573.98|5574.93|5574.23|5574.93|5574.23|5574.68|5573.98|26
1724904210000|2024-08-29 04:03:30|5574.8|5574.1|5574.68|5573.98|5574.8|5574.1|5574.68|5573.98|2
1724904220000|2024-08-29 04:03:40|5574.8|5574.1|5574.68|5573.98|5574.8|5574.1|5574.68|5573.98|2
1724904230000|2024-08-29 04:03:50|||||||||13
1724904250000|2024-08-29 04:04:10|||||||||6
1724904260000|2024-08-29 04:04:20|5574.55|5573.85|5574.43|5573.73|5574.55|5573.85|5574.43|5573.73|8
1724904270000|2024-08-29 04:04:30|5574.55|5573.85|5574.55|5573.85|5574.68|5573.98|5574.43|5573.73|20
1724904280000|2024-08-29 04:04:40|5574.43|5573.73|5574.43|5573.73|5574.68|5573.98|5574.43|5573.73|48
1724904290000|2024-08-29 04:04:50|5574.3|5573.6|5574.43|5573.73|5574.43|5573.73|5574.18|5573.48|13
1724904300000|2024-08-29 04:05:00|||||||||2
1724904320000|2024-08-29 04:05:20|||||||||8
1724904330000|2024-08-29 04:05:30|5574.3|5573.6|5574.18|5573.48|5574.3|5573.6|5574.18|5573.48|10
1724904350000|2024-08-29 04:05:50|5573.93|5573.23|5574.05|5573.35|5574.05|5573.35|5573.93|5573.23|20
1724904360000|2024-08-29 04:06:00|5574.18|5573.48|5573.93|5573.23|5574.18|5573.48|5573.93|5573.23|12
1724904400000|2024-08-29 04:06:40|5573.8|5573.1|5573.68|5572.98|5573.93|5573.23|5573.68|5572.98|44
1724904410000|2024-08-29 04:06:50|5573.8|5573.1|5573.93|5573.23|5573.93|5573.23|5573.8|5573.1|8
1724904420000|2024-08-29 04:07:00|5573.68|5572.98|5573.68|5572.98|5573.68|5572.98|5573.68|5572.98|10
1724904430000|2024-08-29 04:07:10|5573.8|5573.1|5574.18|5573.48|5574.18|5573.48|5573.8|5573.1|21
1724904440000|2024-08-29 04:07:20|5574.05|5573.35|5574.18|5573.48|5574.18|5573.48|5574.05|5573.35|6
1724904450000|2024-08-29 04:07:30|5574.43|5573.73|5574.43|5573.73|5574.43|5573.73|5574.3|5573.6|7
1724904460000|2024-08-29 04:07:40|5574.3|5573.6|5574.18|5573.48|5574.3|5573.6|5574.18|5573.48|5
1724904470000|2024-08-29 04:07:50|5573.93|5573.23|5573.93|5573.23|5574.05|5573.35|5573.93|5573.23|20
1724904480000|2024-08-29 04:08:00|5574.05|5573.35|5574.18|5573.48|5574.3|5573.6|5573.93|5573.23|9
1724904510000|2024-08-29 04:08:30|5574.3|5573.6|5574.18|5573.48|5574.3|5573.6|5574.18|5573.48|8
1724904530000|2024-08-29 04:08:50|5574.3|5573.6|5574.18|5573.48|5574.3|5573.6|5574.18|5573.48|6
1724904540000|2024-08-29 04:09:00|5574.3|5573.6|5574.18|5573.48|5574.3|5573.6|5574.18|5573.48|8
1724904570000|2024-08-29 04:09:30|||||||||3
1724904580000|2024-08-29 04:09:40|5573.93|5573.23|5573.93|5573.23|5573.93|5573.23|5573.93|5573.23|13
1724904590000|2024-08-29 04:09:50|5573.8|5573.1|5573.68|5572.98|5573.8|5573.1|5573.68|5572.98|1
1724904600000|2024-08-29 04:10:00|5573.8|5573.1|5573.68|5572.98|5573.93|5573.23|5573.68|5572.98|7
1724904610000|2024-08-29 04:10:10|5573.8|5573.1|5573.93|5573.23|5573.93|5573.23|5573.8|5573.1|9
1724904620000|2024-08-29 04:10:20|5574.05|5573.35|5574.18|5573.48|5574.18|5573.48|5574.05|5573.35|11
1724904630000|2024-08-29 04:10:30|5573.93|5573.23|5574.18|5573.48|5574.18|5573.48|5573.93|5573.23|26
1724904640000|2024-08-29 04:10:40|5574.05|5573.35|5574.18|5573.48|5574.18|5573.48|5573.93|5573.23|6
1724904650000|2024-08-29 04:10:50|5574.05|5573.35|5574.18|5573.48|5574.18|5573.48|5573.93|5573.23|7
1724904660000|2024-08-29 04:11:00|||||||||4
1724904670000|2024-08-29 04:11:10|||||||||6
1724904680000|2024-08-29 04:11:20|5574.3|5573.6|5574.3|5573.6|5574.43|5573.73|5574.18|5573.48|13
1724904690000|2024-08-29 04:11:30|5574.18|5573.48|5573.93|5573.23|5574.18|5573.48|5573.93|5573.23|7
1724904710000|2024-08-29 04:11:50|5574.05|5573.35|5574.18|5573.48|5574.18|5573.48|5574.05|5573.35|5
1724904730000|2024-08-29 04:12:10|5574.43|5573.73|5574.43|5573.73|5574.43|5573.73|5574.43|5573.73|2
1724904740000|2024-08-29 04:12:20|5574.3|5573.6|5574.18|5573.48|5574.43|5573.73|5574.18|5573.48|17
1724904760000|2024-08-29 04:12:40|5573.93|5573.23|5573.93|5573.23|5573.93|5573.23|5573.93|5573.23|10
1724904800000|2024-08-29 04:13:20|5574.18|5573.48|5574.18|5573.48|5574.18|5573.48|5574.05|5573.35|10
1724904820000|2024-08-29 04:13:40|5574.43|5573.73|5574.43|5573.73|5574.43|5573.73|5574.43|5573.73|9
1724904840000|2024-08-29 04:14:00|5574.68|5573.98|5574.68|5573.98|5574.68|5573.98|5574.68|5573.98|19
1724904850000|2024-08-29 04:14:10|5574.43|5573.73|5574.43|5573.73|5574.43|5573.73|5574.43|5573.73|1
1724904860000|2024-08-29 04:14:20|5574.55|5573.85|5574.43|5573.73|5574.68|5573.98|5574.43|5573.73|15
1724904870000|2024-08-29 04:14:30|5574.55|5573.85|5574.55|5573.85|5574.68|5573.98|5574.55|5573.85|7
1724904880000|2024-08-29 04:14:40|5574.68|5573.98|5574.43|5573.73|5574.68|5573.98|5574.43|5573.73|2
1724904890000|2024-08-29 04:14:50|||||||||2
1724904900000|2024-08-29 04:15:00|5574.68|5573.98|5574.43|5573.73|5574.68|5573.98|5574.43|5573.73|5
1724904910000|2024-08-29 04:15:10|5574.55|5573.85|5574.68|5573.98|5574.68|5573.98|5574.55|5573.85|2
1724904920000|2024-08-29 04:15:20|5574.93|5574.23|5575.18|5574.48|5575.43|5574.73|5574.68|5573.98|27
1724904930000|2024-08-29 04:15:30|5575.3|5574.6|5576.18|5575.48|5576.18|5575.48|5575.18|5574.48|155
1724904940000|2024-08-29 04:15:40|5576.05|5575.35|5575.93|5575.23|5576.05|5575.35|5575.8|5575.1|35
1724904950000|2024-08-29 04:15:50|5575.8|5575.1|5575.68|5574.98|5575.93|5575.23|5575.68|5574.98|24
1724904960000|2024-08-29 04:16:00|||||||||8
1724904970000|2024-08-29 04:16:10|5575.43|5574.73|5575.93|5575.23|5575.93|5575.23|5575.43|5574.73|37
1724904980000|2024-08-29 04:16:20|5576.05|5575.35|5575.93|5575.23|5576.05|5575.35|5575.93|5575.23|8
1724904990000|2024-08-29 04:16:30|5576.05|5575.35|5575.93|5575.23|5576.05|5575.35|5575.93|5575.23|9
1724905000000|2024-08-29 04:16:40|||||||||4
1724905010000|2024-08-29 04:16:50|5575.8|5575.1|5575.68|5574.98|5575.8|5575.1|5575.68|5574.98|9
1724905020000|2024-08-29 04:17:00|5575.8|5575.1|5575.68|5574.98|5575.8|5575.1|5575.68|5574.98|8
1724905040000|2024-08-29 04:17:20|5575.93|5575.23|5575.93|5575.23|5575.93|5575.23|5575.93|5575.23|4
1724905050000|2024-08-29 04:17:30|5576.05|5575.35|5576.18|5575.48|5576.18|5575.48|5576.05|5575.35|5
1724905060000|2024-08-29 04:17:40|5576.43|5575.73|5576.43|5575.73|5576.43|5575.73|5576.43|5575.73|8
1724905070000|2024-08-29 04:17:50|5576.3|5575.6|5576.18|5575.48|5576.3|5575.6|5576.18|5575.48|27
1724905090000|2024-08-29 04:18:10|5576.43|5575.73|5576.43|5575.73|5576.43|5575.73|5576.43|5575.73|8
1724905100000|2024-08-29 04:18:20|5576.55|5575.85|5576.68|5575.98|5576.68|5575.98|5576.55|5575.85|12
1724905110000|2024-08-29 04:18:30|5576.93|5576.23|5576.93|5576.23|5576.93|5576.23|5576.93|5576.23|15
1724905120000|2024-08-29 04:18:40|5577.18|5576.48|5577.18|5576.48|5577.18|5576.48|5576.93|5576.23|50
1724905130000|2024-08-29 04:18:50|5577.05|5576.35|5576.93|5576.23|5577.05|5576.35|5576.8|5576.1|2
1724905140000|2024-08-29 04:19:00|5576.8|5576.1|5576.68|5575.98|5576.8|5576.1|5576.68|5575.98|20
1724905150000|2024-08-29 04:19:10|5576.55|5575.85|5576.3|5575.6|5576.55|5575.85|5576.18|5575.48|25
1724905160000|2024-08-29 04:19:20|5576.18|5575.48|5576.43|5575.73|5576.43|5575.73|5576.18|5575.48|1
1724905170000|2024-08-29 04:19:30|5576.3|5575.6|5576.43|5575.73|5576.43|5575.73|5576.3|5575.6|6
1724905180000|2024-08-29 04:19:40|||||||||1
1724905190000|2024-08-29 04:19:50|||||||||5
1724905200000|2024-08-29 04:20:00|5576.18|5575.48|5576.3|5575.6|5576.3|5575.6|5576.18|5575.48|13
1724905210000|2024-08-29 04:20:10|5576.43|5575.73|5576.43|5575.73|5576.43|5575.73|5576.43|5575.73|4
1724905220000|2024-08-29 04:20:20|5576.68|5575.98|5576.68|5575.98|5576.68|5575.98|5576.68|5575.98|19
1724905230000|2024-08-29 04:20:30|5576.55|5575.85|5576.43|5575.73|5576.68|5575.98|5576.43|5575.73|7
1724905240000|2024-08-29 04:20:40|5576.55|5575.85|5576.68|5575.98|5576.68|5575.98|5576.43|5575.73|19
1724905260000|2024-08-29 04:21:00|5576.93|5576.23|5576.93|5576.23|5576.93|5576.23|5576.93|5576.23|11
1724905270000|2024-08-29 04:21:10|5577.18|5576.48|5576.93|5576.23|5577.18|5576.48|5576.93|5576.23|34
1724905280000|2024-08-29 04:21:20|||||||||2
1724905290000|2024-08-29 04:21:30|5576.8|5576.1|5576.68|5575.98|5576.8|5576.1|5576.68|5575.98|10
1724905300000|2024-08-29 04:21:40|5576.55|5575.85|5576.43|5575.73|5576.55|5575.85|5576.43|5575.73|8
1724905310000|2024-08-29 04:21:50|5576.55|5575.85|5576.68|5575.98|5576.68|5575.98|5576.55|5575.85|10
1724905320000|2024-08-29 04:22:00|5576.55|5575.85|5576.43|5575.73|5576.68|5575.98|5576.43|5575.73|1
1724905330000|2024-08-29 04:22:10|||||||||2
1724905360000|2024-08-29 04:22:40|||||||||5
1724905380000|2024-08-29 04:23:00|||||||||1
1724905390000|2024-08-29 04:23:10|5576.18|5575.48|5576.18|5575.48|5576.18|5575.48|5576.18|5575.48|14
1724905400000|2024-08-29 04:23:20|||||||||4
1724905410000|2024-08-29 04:23:30|||||||||4
1724905420000|2024-08-29 04:23:40|5576.3|5575.6|5576.18|5575.48|5576.3|5575.6|5576.18|5575.48|7
1724905430000|2024-08-29 04:23:50|5576.43|5575.73|5576.43|5575.73|5576.43|5575.73|5576.43|5575.73|4
1724905440000|2024-08-29 04:24:00|5576.68|5575.98|5576.68|5575.98|5576.68|5575.98|5576.68|5575.98|17
1724905450000|2024-08-29 04:24:10|||||||||9
1724905460000|2024-08-29 04:24:20|5576.8|5576.1|5576.68|5575.98|5576.93|5576.23|5576.68|5575.98|18
1724905490000|2024-08-29 04:24:50|||||||||8
1724905500000|2024-08-29 04:25:00|5576.8|5576.1|5576.93|5576.23|5576.93|5576.23|5576.8|5576.1|11
1724905510000|2024-08-29 04:25:10|5577.18|5576.48|5577.18|5576.48|5577.18|5576.48|5577.18|5576.48|4
1724905530000|2024-08-29 04:25:30|||||||||3
1724905540000|2024-08-29 04:25:40|5577.3|5576.6|5577.18|5576.48|5577.3|5576.6|5577.18|5576.48|20
1724905550000|2024-08-29 04:25:50|5576.93|5576.23|5577.18|5576.48|5577.18|5576.48|5576.93|5576.23|26
1724905560000|2024-08-29 04:26:00|5577.05|5576.35|5577.05|5576.35|5577.18|5576.48|5576.93|5576.23|7
1724905570000|2024-08-29 04:26:10|5576.93|5576.23|5577.18|5576.48|5577.18|5576.48|5576.93|5576.23|1
1724905580000|2024-08-29 04:26:20|||||||||2
1724905590000|2024-08-29 04:26:30|||||||||1
1724905600000|2024-08-29 04:26:40|5577.05|5576.35|5576.93|5576.23|5577.18|5576.48|5576.93|5576.23|36
1724905610000|2024-08-29 04:26:50|||||||||1
1724905630000|2024-08-29 04:27:10|5576.8|5576.1|5576.93|5576.23|5576.93|5576.23|5576.8|5576.1|16
1724905640000|2024-08-29 04:27:20|||||||||24
1724905680000|2024-08-29 04:28:00|||||||||8
1724905690000|2024-08-29 04:28:10|||||||||4
1724905710000|2024-08-29 04:28:30|5576.8|5576.1|5576.68|5575.98|5576.8|5576.1|5576.68|5575.98|17
1724905720000|2024-08-29 04:28:40|5576.93|5576.23|5576.93|5576.23|5576.93|5576.23|5576.68|5575.98|18
1724905730000|2024-08-29 04:28:50|||||||||1
1724905740000|2024-08-29 04:29:00|||||||||2
1724905750000|2024-08-29 04:29:10|||||||||2
1724905770000|2024-08-29 04:29:30|||||||||1
1724905780000|2024-08-29 04:29:40|||||||||3
1724905790000|2024-08-29 04:29:50|||||||||1
1724905800000|2024-08-29 04:30:00|||||||||2
1724905810000|2024-08-29 04:30:10|||||||||5
1724905830000|2024-08-29 04:30:30|5576.8|5576.1|5576.68|5575.98|5576.93|5576.23|5576.68|5575.98|22
1724905840000|2024-08-29 04:30:40|5576.8|5576.1|5576.8|5576.1|5576.8|5576.1|5576.8|5576.1|2
1724905850000|2024-08-29 04:30:50|5576.68|5575.98|5576.68|5575.98|5576.93|5576.23|5576.68|5575.98|1
1724905860000|2024-08-29 04:31:00|5576.8|5576.1|5576.68|5575.98|5576.8|5576.1|5576.68|5575.98|4
1724905870000|2024-08-29 04:31:10|5576.55|5575.85|5576.43|5575.73|5576.55|5575.85|5576.43|5575.73|5
1724905880000|2024-08-29 04:31:20|5576.18|5575.48|5576.18|5575.48|5576.18|5575.48|5576.18|5575.48|43
1724905890000|2024-08-29 04:31:30|5576.05|5575.35|5576.18|5575.48|5576.18|5575.48|5575.93|5575.23|25
1724905900000|2024-08-29 04:31:40|5576.3|5575.6|5576.18|5575.48|5576.43|5575.73|5576.18|5575.48|33
1724905910000|2024-08-29 04:31:50|5576.3|5575.6|5576.18|5575.48|5576.3|5575.6|5576.18|5575.48|11
1724905920000|2024-08-29 04:32:00|||||||||1
1724905930000|2024-08-29 04:32:10|||||||||18
1724905940000|2024-08-29 04:32:20|5576.3|5575.6|5576.68|5575.98|5576.68|5575.98|5576.3|5575.6|19
1724905950000|2024-08-29 04:32:30|||||||||13
1724905960000|2024-08-29 04:32:40|||||||||2
1724905970000|2024-08-29 04:32:50|5576.55|5575.85|5576.68|5575.98|5576.68|5575.98|5576.55|5575.85|9
1724905980000|2024-08-29 04:33:00|5576.55|5575.85|5576.43|5575.73|5576.55|5575.85|5576.43|5575.73|4
1724905990000|2024-08-29 04:33:10|5576.55|5575.85|5576.68|5575.98|5576.68|5575.98|5576.55|5575.85|4
1724906010000|2024-08-29 04:33:30|||||||||2
1724906020000|2024-08-29 04:33:40|||||||||9
1724906040000|2024-08-29 04:34:00|5576.8|5576.1|5576.68|5575.98|5576.8|5576.1|5576.68|5575.98|25
1724906050000|2024-08-29 04:34:10|5576.8|5576.1|5576.93|5576.23|5576.93|5576.23|5576.8|5576.1|12
1724906060000|2024-08-29 04:34:20|||||||||5
1724906070000|2024-08-29 04:34:30|5576.68|5575.98|5576.68|5575.98|5576.68|5575.98|5576.68|5575.98|17
1724906080000|2024-08-29 04:34:40|5576.8|5576.1|5576.68|5575.98|5576.93|5576.23|5576.68|5575.98|10
1724906110000|2024-08-29 04:35:10|5576.43|5575.73|5576.43|5575.73|5576.43|5575.73|5576.43|5575.73|25
1724906120000|2024-08-29 04:35:20|||||||||1
1724906130000|2024-08-29 04:35:30|5576.18|5575.48|5576.18|5575.48|5576.18|5575.48|5576.18|5575.48|5
1724906140000|2024-08-29 04:35:40|5575.93|5575.23|5575.93|5575.23|5575.93|5575.23|5575.93|5575.23|9
1724906150000|2024-08-29 04:35:50|5575.68|5574.98|5575.68|5574.98|5575.68|5574.98|5575.55|5574.85|59
1724906160000|2024-08-29 04:36:00|||||||||10
1724906170000|2024-08-29 04:36:10|||||||||6
1724906180000|2024-08-29 04:36:20|5575.93|5575.23|5575.68|5574.98|5575.93|5575.23|5575.68|5574.98|19
1724906190000|2024-08-29 04:36:30|5575.43|5574.73|5575.68|5574.98|5575.68|5574.98|5575.43|5574.73|8
1724906200000|2024-08-29 04:36:40|5575.8|5575.1|5575.68|5574.98|5575.8|5575.1|5575.68|5574.98|2
1724906210000|2024-08-29 04:36:50|5575.8|5575.1|5575.93|5575.23|5575.93|5575.23|5575.68|5574.98|9
1724906230000|2024-08-29 04:37:10|5575.8|5575.1|5575.68|5574.98|5575.8|5575.1|5575.68|5574.98|13
1724906240000|2024-08-29 04:37:20|||||||||4
1724906250000|2024-08-29 04:37:30|||||||||10
1724906260000|2024-08-29 04:37:40|5575.8|5575.1|5575.8|5575.1|5575.93|5575.23|5575.8|5575.1|3
1724906270000|2024-08-29 04:37:50|5575.93|5575.23|5575.93|5575.23|5575.93|5575.23|5575.93|5575.23|0
1724906280000|2024-08-29 04:38:00|5575.8|5575.1|5575.93|5575.23|5575.93|5575.23|5575.68|5574.98|10
1724906290000|2024-08-29 04:38:10|5575.8|5575.1|5575.93|5575.23|5575.93|5575.23|5575.8|5575.1|12
1724906320000|2024-08-29 04:38:40|||||||||3
1724906340000|2024-08-29 04:39:00|5575.8|5575.1|5575.68|5574.98|5575.8|5575.1|5575.68|5574.98|14
1724906350000|2024-08-29 04:39:10|5575.93|5575.23|5575.93|5575.23|5575.93|5575.23|5575.93|5575.23|19
1724906380000|2024-08-29 04:39:40|5575.8|5575.1|5575.68|5574.98|5575.93|5575.23|5575.68|5574.98|19
1724906390000|2024-08-29 04:39:50|5575.8|5575.1|5575.68|5574.98|5575.93|5575.23|5575.68|5574.98|9
1724906430000|2024-08-29 04:40:30|||||||||5
1724906440000|2024-08-29 04:40:40|5575.8|5575.1|5575.93|5575.23|5575.93|5575.23|5575.8|5575.1|10
1724906450000|2024-08-29 04:40:50|5575.8|5575.1|5575.43|5574.73|5575.8|5575.1|5575.43|5574.73|32
1724906460000|2024-08-29 04:41:00|||||||||2
1724906470000|2024-08-29 04:41:10|5575.55|5574.85|5575.55|5574.85|5575.55|5574.85|5575.55|5574.85|6
1724906480000|2024-08-29 04:41:20|5575.68|5574.98|5575.68|5574.98|5575.68|5574.98|5575.68|5574.98|0
1724906490000|2024-08-29 04:41:30|5575.8|5575.1|5575.68|5574.98|5575.8|5575.1|5575.68|5574.98|18
1724906500000|2024-08-29 04:41:40|5575.55|5574.85|5575.68|5574.98|5575.68|5574.98|5575.55|5574.85|7
1724906510000|2024-08-29 04:41:50|||||||||2
1724906520000|2024-08-29 04:42:00|5575.55|5574.85|5575.43|5574.73|5575.55|5574.85|5575.43|5574.73|13
1724906530000|2024-08-29 04:42:10|5575.3|5574.6|5575.18|5574.48|5575.43|5574.73|5575.18|5574.48|12
1724906540000|2024-08-29 04:42:20|||||||||5
1724906550000|2024-08-29 04:42:30|5574.93|5574.23|5575.18|5574.48|5575.18|5574.48|5574.93|5574.23|34
1724906560000|2024-08-29 04:42:40|5575.3|5574.6|5575.3|5574.6|5575.43|5574.73|5575.18|5574.48|16
1724906570000|2024-08-29 04:42:50|5575.43|5574.73|5575.43|5574.73|5575.43|5574.73|5575.43|5574.73|4
1724906620000|2024-08-29 04:43:40|5575.18|5574.48|5575.18|5574.48|5575.18|5574.48|5575.18|5574.48|9
1724906630000|2024-08-29 04:43:50|5575.3|5574.6|5575.18|5574.48|5575.43|5574.73|5575.18|5574.48|10
1724906650000|2024-08-29 04:44:10|||||||||11
1724906670000|2024-08-29 04:44:30|||||||||5
1724906680000|2024-08-29 04:44:40|||||||||2
1724906690000|2024-08-29 04:44:50|||||||||2
1724906700000|2024-08-29 04:45:00|||||||||5
1724906710000|2024-08-29 04:45:10|5575.3|5574.6|5575.68|5574.98|5575.68|5574.98|5575.3|5574.6|19
1724906720000|2024-08-29 04:45:20|||||||||1
1724906730000|2024-08-29 04:45:30|||||||||8
1724906750000|2024-08-29 04:45:50|||||||||2
1724906760000|2024-08-29 04:46:00|5575.8|5575.1|5575.68|5574.98|5575.8|5575.1|5575.43|5574.73|35
1724906770000|2024-08-29 04:46:10|5575.43|5574.73|5575.68|5574.98|5575.68|5574.98|5575.43|5574.73|13
1724906780000|2024-08-29 04:46:20|5575.55|5574.85|5575.43|5574.73|5575.55|5574.85|5575.43|5574.73|15
1724906800000|2024-08-29 04:46:40|5575.18|5574.48|5575.18|5574.48|5575.18|5574.48|5575.18|5574.48|13
1724906820000|2024-08-29 04:47:00|||||||||3
1724906850000|2024-08-29 04:47:30|5575.3|5574.6|5575.43|5574.73|5575.43|5574.73|5575.3|5574.6|7
1724906860000|2024-08-29 04:47:40|||||||||1
1724906870000|2024-08-29 04:47:50|5575.55|5574.85|5575.43|5574.73|5575.55|5574.85|5575.43|5574.73|5
1724906880000|2024-08-29 04:48:00|5575.55|5574.85|5575.43|5574.73|5575.68|5574.98|5575.43|5574.73|5
1724906900000|2024-08-29 04:48:20|5575.55|5574.85|5575.68|5574.98|5575.68|5574.98|5575.55|5574.85|4
1724906910000|2024-08-29 04:48:30|5575.43|5574.73|5575.68|5574.98|5575.68|5574.98|5575.43|5574.73|10
1724906930000|2024-08-29 04:48:50|5575.55|5574.85|5575.68|5574.98|5575.68|5574.98|5575.43|5574.73|2
1724906940000|2024-08-29 04:49:00|5575.55|5574.85|5575.68|5574.98|5575.68|5574.98|5575.55|5574.85|17
1724906960000|2024-08-29 04:49:20|5575.93|5575.23|5575.93|5575.23|5575.93|5575.23|5575.8|5575.1|27
1724906980000|2024-08-29 04:49:40|5576.18|5575.48|5576.18|5575.48|5576.43|5575.73|5576.18|5575.48|28
1724906990000|2024-08-29 04:49:50|||||||||3
1724907020000|2024-08-29 04:50:20|5576.05|5575.35|5576.18|5575.48|5576.18|5575.48|5575.93|5575.23|10
1724907030000|2024-08-29 04:50:30|5576.3|5575.6|5576.18|5575.48|5576.3|5575.6|5576.18|5575.48|8
1724907040000|2024-08-29 04:50:40|5576.3|5575.6|5576.18|5575.48|5576.3|5575.6|5576.18|5575.48|4
1724907050000|2024-08-29 04:50:50|5576.3|5575.6|5576.18|5575.48|5576.3|5575.6|5576.18|5575.48|11
1724907060000|2024-08-29 04:51:00|5576.3|5575.6|5576.18|5575.48|5576.43|5575.73|5576.18|5575.48|8
1724907070000|2024-08-29 04:51:10|5576.05|5575.35|5576.05|5575.35|5576.18|5575.48|5576.05|5575.35|3
1724907080000|2024-08-29 04:51:20|5576.18|5575.48|5576.18|5575.48|5576.18|5575.48|5575.93|5575.23|6
1724907100000|2024-08-29 04:51:40|5576.3|5575.6|5576.18|5575.48|5576.43|5575.73|5576.18|5575.48|12
1724907110000|2024-08-29 04:51:50|5576.3|5575.6|5576.43|5575.73|5576.43|5575.73|5576.18|5575.48|9
1724907120000|2024-08-29 04:52:00|5576.3|5575.6|5576.18|5575.48|5576.3|5575.6|5576.18|5575.48|7
1724907130000|2024-08-29 04:52:10|5576.3|5575.6|5576.43|5575.73|5576.43|5575.73|5576.3|5575.6|4
1724907140000|2024-08-29 04:52:20|||||||||1
1724907160000|2024-08-29 04:52:40|5576.55|5575.85|5576.68|5575.98|5576.68|5575.98|5576.55|5575.85|8
1724907170000|2024-08-29 04:52:50|||||||||1
1724907180000|2024-08-29 04:53:00|||||||||6
1724907190000|2024-08-29 04:53:10|5576.8|5576.1|5576.93|5576.23|5576.93|5576.23|5576.8|5576.1|13
1724907200000|2024-08-29 04:53:20|5577.18|5576.48|5577.18|5576.48|5577.18|5576.48|5577.05|5576.35|62
1724907220000|2024-08-29 04:53:40|5577.05|5576.35|5576.93|5576.23|5577.05|5576.35|5576.93|5576.23|22
1724907260000|2024-08-29 04:54:20|5577.18|5576.48|5577.18|5576.48|5577.18|5576.48|5577.18|5576.48|14
1724907280000|2024-08-29 04:54:40|||||||||1
1724907290000|2024-08-29 04:54:50|||||||||2
1724907300000|2024-08-29 04:55:00|5576.93|5576.23|5576.93|5576.23|5576.93|5576.23|5576.93|5576.23|15
1724907310000|2024-08-29 04:55:10|5577.05|5576.35|5577.18|5576.48|5577.18|5576.48|5576.93|5576.23|21
1724907350000|2024-08-29 04:55:50|5577.05|5576.35|5576.93|5576.23|5577.05|5576.35|5576.93|5576.23|9
1724907360000|2024-08-29 04:56:00|5577.18|5576.48|5577.18|5576.48|5577.18|5576.48|5577.18|5576.48|4
1724907370000|2024-08-29 04:56:10|5576.93|5576.23|5576.93|5576.23|5577.05|5576.35|5576.93|5576.23|25
1724907380000|2024-08-29 04:56:20|||||||||6
1724907390000|2024-08-29 04:56:30|5576.8|5576.1|5576.68|5575.98|5576.8|5576.1|5576.68|5575.98|4
1724907400000|2024-08-29 04:56:40|5576.55|5575.85|5576.68|5575.98|5576.68|5575.98|5576.43|5575.73|21
1724907420000|2024-08-29 04:57:00|5576.8|5576.1|5576.68|5575.98|5576.8|5576.1|5576.68|5575.98|14
1724907430000|2024-08-29 04:57:10|5576.8|5576.1|5576.93|5576.23|5576.93|5576.23|5576.68|5575.98|10
1724907440000|2024-08-29 04:57:20|5576.68|5575.98|5576.68|5575.98|5576.68|5575.98|5576.68|5575.98|4
1724907450000|2024-08-29 04:57:30|5576.93|5576.23|5576.93|5576.23|5576.93|5576.23|5576.93|5576.23|3
1724907460000|2024-08-29 04:57:40|5576.8|5576.1|5576.68|5575.98|5576.8|5576.1|5576.68|5575.98|6
1724907470000|2024-08-29 04:57:50|5576.55|5575.85|5576.68|5575.98|5576.68|5575.98|5576.43|5575.73|14
1724907480000|2024-08-29 04:58:00|5576.43|5575.73|5576.43|5575.73|5576.43|5575.73|5576.43|5575.73|5
1724907490000|2024-08-29 04:58:10|5576.3|5575.6|5576.43|5575.73|5576.43|5575.73|5576.18|5575.48|30
1724907500000|2024-08-29 04:58:20|5576.18|5575.48|5576.3|5575.6|5576.3|5575.6|5576.18|5575.48|12
1724907510000|2024-08-29 04:58:30|5576.43|5575.73|5576.43|5575.73|5576.43|5575.73|5576.18|5575.48|2
1724907520000|2024-08-29 04:58:40|5576.55|5575.85|5576.55|5575.85|5576.68|5575.98|5576.43|5575.73|9
1724907530000|2024-08-29 04:58:50|5576.68|5575.98|5576.68|5575.98|5576.68|5575.98|5576.68|5575.98|2
1724907540000|2024-08-29 04:59:00|5576.93|5576.23|5577.18|5576.48|5577.18|5576.48|5576.93|5576.23|24
1724907550000|2024-08-29 04:59:10|5577.05|5576.35|5577.18|5576.48|5577.18|5576.48|5577.05|5576.35|13
1724907560000|2024-08-29 04:59:20|5577.05|5576.35|5577.18|5576.48|5577.18|5576.48|5577.05|5576.35|1
1724907590000|2024-08-29 04:59:50|5577.05|5576.35|5576.93|5576.23|5577.05|5576.35|5576.93|5576.23|7
1724907600000|2024-08-29 05:00:00|5577.05|5576.35|5576.93|5576.23|5577.18|5576.48|5576.93|5576.23|17
1724907610000|2024-08-29 05:00:10|||||||||5
1724907620000|2024-08-29 05:00:20|5576.43|5575.73|5576.68|5575.98|5576.68|5575.98|5576.43|5575.73|60
1724907630000|2024-08-29 05:00:30|5576.55|5575.85|5576.43|5575.73|5576.55|5575.85|5576.43|5575.73|4
1724907640000|2024-08-29 05:00:40|5576.3|5575.6|5576.43|5575.73|5576.55|5575.85|5576.3|5575.6|23
1724907660000|2024-08-29 05:01:00|5576.3|5575.6|5576.43|5575.73|5576.43|5575.73|5576.18|5575.48|16
1724907670000|2024-08-29 05:01:10|5576.55|5575.85|5576.93|5576.23|5576.93|5576.23|5576.55|5575.85|71
1724907700000|2024-08-29 05:01:40|||||||||12
1724907710000|2024-08-29 05:01:50|5577.05|5576.35|5576.68|5575.98|5577.05|5576.35|5576.68|5575.98|21
1724907720000|2024-08-29 05:02:00|5576.8|5576.1|5576.68|5575.98|5576.93|5576.23|5576.68|5575.98|14
1724907730000|2024-08-29 05:02:10|||||||||3
1724907740000|2024-08-29 05:02:20|5576.8|5576.1|5576.93|5576.23|5576.93|5576.23|5576.8|5576.1|1
1724907760000|2024-08-29 05:02:40|5576.8|5576.1|5576.68|5575.98|5576.8|5576.1|5576.68|5575.98|2
1724907770000|2024-08-29 05:02:50|5576.43|5575.73|5576.43|5575.73|5576.43|5575.73|5576.43|5575.73|9
1724907780000|2024-08-29 05:03:00|5576.55|5575.85|5576.93|5576.23|5576.93|5576.23|5576.55|5575.85|17
1724907790000|2024-08-29 05:03:10|5577.18|5576.48|5577.43|5576.73|5577.43|5576.73|5577.18|5576.48|21
1724907800000|2024-08-29 05:03:20|5577.68|5576.98|5576.68|5575.98|5577.68|5576.98|5576.68|5575.98|91
1724907810000|2024-08-29 05:03:30|5576.93|5576.23|5576.93|5576.23|5576.93|5576.23|5576.93|5576.23|11
1724907820000|2024-08-29 05:03:40|5576.8|5576.1|5576.93|5576.23|5576.93|5576.23|5576.68|5575.98|10
1724907830000|2024-08-29 05:03:50|5576.8|5576.1|5576.93|5576.23|5577.18|5576.48|5576.8|5576.1|16
1724907840000|2024-08-29 05:04:00|5576.8|5576.1|5576.93|5576.23|5576.93|5576.23|5576.8|5576.1|8
1724907850000|2024-08-29 05:04:10|5577.18|5576.48|5577.18|5576.48|5577.18|5576.48|5577.18|5576.48|2
1724907860000|2024-08-29 05:04:20|||||||||2
1724907870000|2024-08-29 05:04:30|5577.05|5576.35|5576.93|5576.23|5577.18|5576.48|5576.93|5576.23|12
1724907880000|2024-08-29 05:04:40|5577.05|5576.35|5577.18|5576.48|5577.18|5576.48|5577.05|5576.35|11
1724907890000|2024-08-29 05:04:50|5577.3|5576.6|5577.18|5576.48|5577.43|5576.73|5577.18|5576.48|8
1724907900000|2024-08-29 05:05:00|5577.3|5576.6|5577.43|5576.73|5577.43|5576.73|5577.3|5576.6|16
1724907910000|2024-08-29 05:05:10|||||||||7
1724907920000|2024-08-29 05:05:20|5577.18|5576.48|5577.43|5576.73|5577.43|5576.73|5577.18|5576.48|24
1724907930000|2024-08-29 05:05:30|5577.3|5576.6|5576.93|5576.23|5577.3|5576.6|5576.8|5576.1|8
1724907940000|2024-08-29 05:05:40|5576.8|5576.1|5576.43|5575.73|5576.8|5576.1|5576.43|5575.73|42
1724907950000|2024-08-29 05:05:50|||||||||5
1724907960000|2024-08-29 05:06:00|5576.3|5575.6|5576.43|5575.73|5576.43|5575.73|5576.3|5575.6|12
1724907970000|2024-08-29 05:06:10|||||||||1
1724907990000|2024-08-29 05:06:30|5576.68|5575.98|5576.55|5575.85|5576.68|5575.98|5576.55|5575.85|9
1724908000000|2024-08-29 05:06:40|5576.43|5575.73|5576.43|5575.73|5576.68|5575.98|5576.43|5575.73|21
1724908010000|2024-08-29 05:06:50|5576.68|5575.98|5576.68|5575.98|5576.68|5575.98|5576.68|5575.98|2
1724908020000|2024-08-29 05:07:00|5576.55|5575.85|5576.43|5575.73|5576.55|5575.85|5576.43|5575.73|6
1724908030000|2024-08-29 05:07:10|5576.68|5575.98|5576.68|5575.98|5576.68|5575.98|5576.68|5575.98|9
1724908040000|2024-08-29 05:07:20|||||||||2
1724908050000|2024-08-29 05:07:30|||||||||2
1724908060000|2024-08-29 05:07:40|5576.55|5575.85|5576.55|5575.85|5576.68|5575.98|5576.55|5575.85|13
1724908070000|2024-08-29 05:07:50|5576.68|5575.98|5576.68|5575.98|5576.68|5575.98|5576.43|5575.73|12
1724908080000|2024-08-29 05:08:00|5576.55|5575.85|5576.68|5575.98|5576.68|5575.98|5576.55|5575.85|20
1724908090000|2024-08-29 05:08:10|5576.55|5575.85|5576.55|5575.85|5576.68|5575.98|5576.55|5575.85|13
1724908100000|2024-08-29 05:08:20|5576.43|5575.73|5576.18|5575.48|5576.68|5575.98|5576.18|5575.48|39
1724908110000|2024-08-29 05:08:30|||||||||1
1724908120000|2024-08-29 05:08:40|5576.43|5575.73|5576.43|5575.73|5576.43|5575.73|5576.43|5575.73|11
1724908130000|2024-08-29 05:08:50|5576.3|5575.6|5576.18|5575.48|5576.3|5575.6|5576.18|5575.48|9
1724908140000|2024-08-29 05:09:00|5576.3|5575.6|5575.93|5575.23|5576.3|5575.6|5575.93|5575.23|35
1724908150000|2024-08-29 05:09:10|5576.05|5575.35|5576.18|5575.48|5576.43|5575.73|5576.05|5575.35|14
1724908160000|2024-08-29 05:09:20|||||||||7
1724908170000|2024-08-29 05:09:30|5575.93|5575.23|5576.18|5575.48|5576.18|5575.48|5575.93|5575.23|28
1724908180000|2024-08-29 05:09:40|||||||||3
1724908190000|2024-08-29 05:09:50|5576.43|5575.73|5576.43|5575.73|5576.43|5575.73|5576.43|5575.73|16
1724908200000|2024-08-29 05:10:00|||||||||2
1724908210000|2024-08-29 05:10:10|5576.68|5575.98|5576.68|5575.98|5576.68|5575.98|5576.55|5575.85|28
1724908230000|2024-08-29 05:10:30|5576.93|5576.23|5576.68|5575.98|5576.93|5576.23|5576.68|5575.98|28
1724908240000|2024-08-29 05:10:40|5576.55|5575.85|5576.93|5576.23|5576.93|5576.23|5576.43|5575.73|40
1724908260000|2024-08-29 05:11:00|5577.18|5576.48|5577.18|5576.48|5577.18|5576.48|5577.18|5576.48|18
1724908270000|2024-08-29 05:11:10|5577.3|5576.6|5577.43|5576.73|5577.43|5576.73|5577.3|5576.6|15
1724908300000|2024-08-29 05:11:40|5577.68|5576.98|5577.43|5576.73|5577.68|5576.98|5577.43|5576.73|33
1724908310000|2024-08-29 05:11:50|||||||||5
1724908320000|2024-08-29 05:12:00|5577.68|5576.98|5577.18|5576.48|5577.68|5576.98|5577.18|5576.48|20
1724908330000|2024-08-29 05:12:10|||||||||16
1724908340000|2024-08-29 05:12:20|5577.3|5576.6|5577.3|5576.6|5577.3|5576.6|5577.18|5576.48|4
1724908350000|2024-08-29 05:12:30|5577.43|5576.73|5577.43|5576.73|5577.43|5576.73|5577.43|5576.73|1
1724908360000|2024-08-29 05:12:40|5577.3|5576.6|5577.3|5576.6|5577.3|5576.6|5577.3|5576.6|7
1724908370000|2024-08-29 05:12:50|5577.18|5576.48|5577.18|5576.48|5577.18|5576.48|5576.93|5576.23|18
1724908380000|2024-08-29 05:13:00|5577.05|5576.35|5576.93|5576.23|5577.18|5576.48|5576.93|5576.23|47
1724908390000|2024-08-29 05:13:10|5576.8|5576.1|5576.93|5576.23|5576.93|5576.23|5576.8|5576.1|13
1724908400000|2024-08-29 05:13:20|5576.68|5575.98|5576.68|5575.98|5576.68|5575.98|5576.68|5575.98|6
1724908410000|2024-08-29 05:13:30|5576.55|5575.85|5576.43|5575.73|5576.55|5575.85|5576.43|5575.73|46
1724908420000|2024-08-29 05:13:40|5576.3|5575.6|5576.43|5575.73|5576.43|5575.73|5576.3|5575.6|12
1724908430000|2024-08-29 05:13:50|5576.55|5575.85|5576.43|5575.73|5576.68|5575.98|5576.43|5575.73|8
1724908440000|2024-08-29 05:14:00|5576.55|5575.85|5576.93|5576.23|5576.93|5576.23|5576.55|5575.85|10
1724908450000|2024-08-29 05:14:10|5576.8|5576.1|5576.93|5576.23|5576.93|5576.23|5576.8|5576.1|20
1724908460000|2024-08-29 05:14:20|5577.18|5576.48|5577.18|5576.48|5577.18|5576.48|5577.18|5576.48|7
1724908480000|2024-08-29 05:14:40|5577.05|5576.35|5576.93|5576.23|5577.05|5576.35|5576.93|5576.23|8
1724908490000|2024-08-29 05:14:50|5576.8|5576.1|5576.68|5575.98|5576.8|5576.1|5576.55|5575.85|22
1724908500000|2024-08-29 05:15:00|5576.93|5576.23|5577.18|5576.48|5577.18|5576.48|5576.93|5576.23|8
1724908510000|2024-08-29 05:15:10|||||||||1
1724908520000|2024-08-29 05:15:20|5576.93|5576.23|5577.05|5576.35|5577.05|5576.35|5576.93|5576.23|25
1724908530000|2024-08-29 05:15:30|5576.93|5576.23|5577.18|5576.48|5577.18|5576.48|5576.93|5576.23|2
1724908540000|2024-08-29 05:15:40|5576.93|5576.23|5576.93|5576.23|5577.05|5576.35|5576.93|5576.23|7
1724908560000|2024-08-29 05:16:00|5577.05|5576.35|5577.18|5576.48|5577.18|5576.48|5577.05|5576.35|3
1724908570000|2024-08-29 05:16:10|5577.05|5576.35|5576.93|5576.23|5577.18|5576.48|5576.93|5576.23|7
1724908580000|2024-08-29 05:16:20|5577.05|5576.35|5576.93|5576.23|5577.05|5576.35|5576.93|5576.23|3
1724908590000|2024-08-29 05:16:30|5577.05|5576.35|5577.05|5576.35|5577.05|5576.35|5577.05|5576.35|11
1724908600000|2024-08-29 05:16:40|5577.18|5576.48|5577.43|5576.73|5577.43|5576.73|5577.18|5576.48|6
1724908610000|2024-08-29 05:16:50|5577.55|5576.85|5577.68|5576.98|5577.68|5576.98|5577.55|5576.85|20
1724908620000|2024-08-29 05:17:00|5577.93|5577.23|5577.93|5577.23|5577.93|5577.23|5577.68|5576.98|122
1724908630000|2024-08-29 05:17:10|5577.68|5576.98|5577.93|5577.23|5577.93|5577.23|5577.68|5576.98|15
1724908640000|2024-08-29 05:17:20|||||||||13
1724908650000|2024-08-29 05:17:30|||||||||2
1724908660000|2024-08-29 05:17:40|5577.68|5576.98|5577.93|5577.23|5577.93|5577.23|5577.68|5576.98|23
1724908670000|2024-08-29 05:17:50|5577.68|5576.98|5577.68|5576.98|5577.68|5576.98|5577.68|5576.98|4
1724908680000|2024-08-29 05:18:00|||||||||17
1724908690000|2024-08-29 05:18:10|5577.55|5576.85|5577.43|5576.73|5577.55|5576.85|5577.43|5576.73|12
1724908700000|2024-08-29 05:18:20|5577.55|5576.85|5577.68|5576.98|5577.68|5576.98|5577.55|5576.85|25
1724908710000|2024-08-29 05:18:30|5577.8|5577.1|5577.68|5576.98|5577.8|5577.1|5577.68|5576.98|5
1724908730000|2024-08-29 05:18:50|5577.43|5576.73|5577.43|5576.73|5577.43|5576.73|5577.43|5576.73|11
1724908750000|2024-08-29 05:19:10|5577.18|5576.48|5577.18|5576.48|5577.18|5576.48|5577.18|5576.48|24
1724908760000|2024-08-29 05:19:20|5577.05|5576.35|5577.18|5576.48|5577.18|5576.48|5576.93|5576.23|24
1724908770000|2024-08-29 05:19:30|5577.05|5576.35|5577.18|5576.48|5577.18|5576.48|5576.93|5576.23|11
1724908780000|2024-08-29 05:19:40|5577.05|5576.35|5577.05|5576.35|5577.18|5576.48|5577.05|5576.35|4
1724908790000|2024-08-29 05:19:50|5576.93|5576.23|5576.93|5576.23|5576.93|5576.23|5576.93|5576.23|0
1724908800000|2024-08-29 05:20:00|5577.05|5576.35|5576.68|5575.98|5577.05|5576.35|5576.68|5575.98|34
1724908810000|2024-08-29 05:20:10|5576.8|5576.1|5576.68|5575.98|5576.8|5576.1|5576.68|5575.98|12
1724908820000|2024-08-29 05:20:20|5576.55|5575.85|5576.43|5575.73|5576.68|5575.98|5576.43|5575.73|31
1724908830000|2024-08-29 05:20:30|5576.55|5575.85|5576.55|5575.85|5576.68|5575.98|5576.55|5575.85|10
1724908840000|2024-08-29 05:20:40|5576.68|5575.98|5576.68|5575.98|5576.93|5576.23|5576.68|5575.98|9
1724908850000|2024-08-29 05:20:50|5576.8|5576.1|5576.93|5576.23|5576.93|5576.23|5576.8|5576.1|6
1724908860000|2024-08-29 05:21:00|5576.8|5576.1|5576.68|5575.98|5576.93|5576.23|5576.68|5575.98|60
1724908880000|2024-08-29 05:21:20|||||||||2
1724908890000|2024-08-29 05:21:30|5576.8|5576.1|5576.8|5576.1|5576.8|5576.1|5576.68|5575.98|17
1724908900000|2024-08-29 05:21:40|5576.68|5575.98|5576.68|5575.98|5576.68|5575.98|5576.68|5575.98|1
1724908910000|2024-08-29 05:21:50|5576.43|5575.73|5576.43|5575.73|5576.55|5575.85|5576.43|5575.73|13
1724908930000|2024-08-29 05:22:10|5576.18|5575.48|5576.43|5575.73|5576.43|5575.73|5576.18|5575.48|17
1724908940000|2024-08-29 05:22:20|5576.55|5575.85|5576.43|5575.73|5576.68|5575.98|5576.43|5575.73|12
1724908950000|2024-08-29 05:22:30|5576.55|5575.85|5576.43|5575.73|5576.55|5575.85|5576.43|5575.73|0
1724908960000|2024-08-29 05:22:40|||||||||1
1724908970000|2024-08-29 05:22:50|5576.68|5575.98|5576.68|5575.98|5576.68|5575.98|5576.68|5575.98|8
1724908980000|2024-08-29 05:23:00|5576.8|5576.1|5576.93|5576.23|5576.93|5576.23|5576.8|5576.1|10
1724909000000|2024-08-29 05:23:20|5577.18|5576.48|5577.18|5576.48|5577.18|5576.48|5577.18|5576.48|11
1724909020000|2024-08-29 05:23:40|5577.43|5576.73|5577.43|5576.73|5577.43|5576.73|5577.43|5576.73|18
1724909040000|2024-08-29 05:24:00|5577.3|5576.6|5577.3|5576.6|5577.3|5576.6|5577.18|5576.48|8
1724909050000|2024-08-29 05:24:10|5577.43|5576.73|5577.43|5576.73|5577.43|5576.73|5577.3|5576.6|4
1724909060000|2024-08-29 05:24:20|5577.18|5576.48|5577.43|5576.73|5577.43|5576.73|5577.18|5576.48|13
1724909070000|2024-08-29 05:24:30|5577.55|5576.85|5577.43|5576.73|5577.55|5576.85|5577.43|5576.73|12
1724909080000|2024-08-29 05:24:40|5577.55|5576.85|5577.68|5576.98|5577.68|5576.98|5577.55|5576.85|11
1724909090000|2024-08-29 05:24:50|5577.8|5577.1|5577.68|5576.98|5577.8|5577.1|5577.68|5576.98|1
1724909100000|2024-08-29 05:25:00|5577.8|5577.1|5577.93|5577.23|5577.93|5577.23|5577.8|5577.1|34
1724909110000|2024-08-29 05:25:10|5577.68|5576.98|5577.68|5576.98|5577.68|5576.98|5577.68|5576.98|14
1724909120000|2024-08-29 05:25:20|5577.8|5577.1|5577.68|5576.98|5577.8|5577.1|5577.68|5576.98|8
1724909150000|2024-08-29 05:25:50|5577.55|5576.85|5577.55|5576.85|5577.68|5576.98|5577.43|5576.73|19
1724909160000|2024-08-29 05:26:00|5577.68|5576.98|5577.43|5576.73|5577.68|5576.98|5577.43|5576.73|4
1724909170000|2024-08-29 05:26:10|5577.18|5576.48|5577.18|5576.48|5577.18|5576.48|5577.18|5576.48|17
1724909190000|2024-08-29 05:26:30|5577.43|5576.73|5577.43|5576.73|5577.43|5576.73|5577.43|5576.73|6
1724909200000|2024-08-29 05:26:40|5577.3|5576.6|5577.18|5576.48|5577.3|5576.6|5577.18|5576.48|11
1724909210000|2024-08-29 05:26:50|||||||||21
1724909220000|2024-08-29 05:27:00|||||||||2
1724909230000|2024-08-29 05:27:10|||||||||4
1724909250000|2024-08-29 05:27:30|||||||||9
1724909260000|2024-08-29 05:27:40|5577.05|5576.35|5577.05|5576.35|5577.05|5576.35|5577.05|5576.35|3
1724909270000|2024-08-29 05:27:50|5576.93|5576.23|5577.18|5576.48|5577.18|5576.48|5576.93|5576.23|24
1724909280000|2024-08-29 05:28:00|||||||||2
1724909300000|2024-08-29 05:28:20|5577.05|5576.35|5576.68|5575.98|5577.05|5576.35|5576.68|5575.98|78
1724909310000|2024-08-29 05:28:30|5576.43|5575.73|5576.43|5575.73|5576.43|5575.73|5576.43|5575.73|11
1724909320000|2024-08-29 05:28:40|||||||||6
1724909330000|2024-08-29 05:28:50|||||||||4
1724909340000|2024-08-29 05:29:00|5576.68|5575.98|5576.68|5575.98|5576.68|5575.98|5576.68|5575.98|15
1724909350000|2024-08-29 05:29:10|5576.55|5575.85|5576.55|5575.85|5576.68|5575.98|5576.43|5575.73|26
1724909360000|2024-08-29 05:29:20|5576.68|5575.98|5576.68|5575.98|5576.68|5575.98|5576.68|5575.98|11
1724909380000|2024-08-29 05:29:40|5576.93|5576.23|5576.68|5575.98|5576.93|5576.23|5576.68|5575.98|13
1724909390000|2024-08-29 05:29:50|||||||||1
1724909400000|2024-08-29 05:30:00|5576.93|5576.23|5577.18|5576.48|5577.18|5576.48|5576.93|5576.23|22
1724909410000|2024-08-29 05:30:10|5576.93|5576.23|5576.93|5576.23|5576.93|5576.23|5576.93|5576.23|13
1724909420000|2024-08-29 05:30:20|5576.8|5576.1|5576.43|5575.73|5576.8|5576.1|5576.43|5575.73|14
1724909430000|2024-08-29 05:30:30|5576.68|5575.98|5576.68|5575.98|5576.68|5575.98|5576.68|5575.98|15
1724909450000|2024-08-29 05:30:50|5576.55|5575.85|5576.43|5575.73|5576.55|5575.85|5576.43|5575.73|20
1724909460000|2024-08-29 05:31:00|5576.55|5575.85|5576.18|5575.48|5576.55|5575.85|5576.18|5575.48|19
1724909470000|2024-08-29 05:31:10|||||||||5
1724909480000|2024-08-29 05:31:20|||||||||3
1724909500000|2024-08-29 05:31:40|5575.93|5575.23|5575.68|5574.98|5575.93|5575.23|5575.68|5574.98|49
1724909510000|2024-08-29 05:31:50|5575.8|5575.1|5575.68|5574.98|5575.93|5575.23|5575.68|5574.98|33
1724909520000|2024-08-29 05:32:00|5575.93|5575.23|5575.93|5575.23|5575.93|5575.23|5575.93|5575.23|15
1724909540000|2024-08-29 05:32:20|5575.8|5575.1|5575.93|5575.23|5575.93|5575.23|5575.68|5574.98|40
1724909550000|2024-08-29 05:32:30|5576.05|5575.35|5575.68|5574.98|5576.05|5575.35|5575.43|5574.73|49
1724909560000|2024-08-29 05:32:40|5575.93|5575.23|5575.68|5574.98|5575.93|5575.23|5575.68|5574.98|26
1724909570000|2024-08-29 05:32:50|5575.55|5574.85|5575.43|5574.73|5575.55|5574.85|5575.43|5574.73|34
1724909580000|2024-08-29 05:33:00|5575.68|5574.98|5575.93|5575.23|5575.93|5575.23|5575.68|5574.98|24
1724909590000|2024-08-29 05:33:10|5576.18|5575.48|5576.18|5575.48|5576.18|5575.48|5576.18|5575.48|27
1724909600000|2024-08-29 05:33:20|5576.05|5575.35|5575.93|5575.23|5576.18|5575.48|5575.93|5575.23|22
1724909610000|2024-08-29 05:33:30|5576.05|5575.35|5575.93|5575.23|5576.05|5575.35|5575.93|5575.23|6
1724909620000|2024-08-29 05:33:40|5576.18|5575.48|5575.93|5575.23|5576.18|5575.48|5575.93|5575.23|3
1724909630000|2024-08-29 05:33:50|5576.05|5575.35|5576.18|5575.48|5576.18|5575.48|5576.05|5575.35|4
1724909640000|2024-08-29 05:34:00|5576.3|5575.6|5576.18|5575.48|5576.43|5575.73|5576.18|5575.48|31
1724909650000|2024-08-29 05:34:10|5576.05|5575.35|5575.93|5575.23|5576.05|5575.35|5575.93|5575.23|13
1724909670000|2024-08-29 05:34:30|5576.05|5575.35|5575.93|5575.23|5576.05|5575.35|5575.93|5575.23|11
1724909680000|2024-08-29 05:34:40|5575.8|5575.1|5575.68|5574.98|5575.8|5575.1|5575.68|5574.98|7
1724909690000|2024-08-29 05:34:50|||||||||24
1724909700000|2024-08-29 05:35:00|5575.8|5575.1|5575.8|5575.1|5575.8|5575.1|5575.8|5575.1|26
1724909710000|2024-08-29 05:35:10|5575.68|5574.98|5576.18|5575.48|5576.18|5575.48|5575.68|5574.98|29
1724909720000|2024-08-29 05:35:20|5576.43|5575.73|5576.93|5576.23|5576.93|5576.23|5576.43|5575.73|19
1724909730000|2024-08-29 05:35:30|5576.8|5576.1|5576.68|5575.98|5576.8|5576.1|5576.55|5575.85|13
1724909740000|2024-08-29 05:35:40|5576.55|5575.85|5576.43|5575.73|5576.55|5575.85|5576.43|5575.73|9
1724909750000|2024-08-29 05:35:50|5576.55|5575.85|5576.93|5576.23|5576.93|5576.23|5576.55|5575.85|4
1724909760000|2024-08-29 05:36:00|5576.55|5575.85|5576.93|5576.23|5577.18|5576.48|5576.55|5575.85|47
1724909770000|2024-08-29 05:36:10|5577.18|5576.48|5577.43|5576.73|5577.43|5576.73|5576.93|5576.23|29
1724909790000|2024-08-29 05:36:30|5577.3|5576.6|5577.18|5576.48|5577.43|5576.73|5577.18|5576.48|31
1724909800000|2024-08-29 05:36:40|5577.3|5576.6|5577.43|5576.73|5577.43|5576.73|5577.3|5576.6|2
1724909810000|2024-08-29 05:36:50|5577.68|5576.98|5577.93|5577.23|5577.93|5577.23|5577.68|5576.98|26
1724909820000|2024-08-29 05:37:00|5578.05|5577.35|5580.18|5579.48|5580.3|5579.6|5578.05|5577.35|449
1724909830000|2024-08-29 05:37:10|5580.3|5579.6|5580.43|5579.73|5580.68|5579.98|5579.93|5579.23|97
1724909840000|2024-08-29 05:37:20|5580.18|5579.48|5580.18|5579.48|5580.43|5579.73|5579.93|5579.23|93
1724909850000|2024-08-29 05:37:30|5580.43|5579.73|5580.18|5579.48|5580.43|5579.73|5580.18|5579.48|49
1724909860000|2024-08-29 05:37:40|5580.43|5579.73|5580.93|5580.23|5580.93|5580.23|5580.43|5579.73|51
1724909870000|2024-08-29 05:37:50|5580.8|5580.1|5580.93|5580.23|5580.93|5580.23|5580.68|5579.98|36
1724909880000|2024-08-29 05:38:00|5581.05|5580.35|5581.18|5580.48|5581.18|5580.48|5580.93|5580.23|73
1724909890000|2024-08-29 05:38:10|5581.05|5580.35|5581.68|5580.98|5581.68|5580.98|5580.93|5580.23|85
1724909900000|2024-08-29 05:38:20|5581.3|5580.6|5581.43|5580.73|5581.55|5580.85|5581.18|5580.48|76
1724909910000|2024-08-29 05:38:30|5581.3|5580.6|5581.68|5580.98|5581.68|5580.98|5581.3|5580.6|3
1724909920000|2024-08-29 05:38:40|5581.55|5580.85|5581.43|5580.73|5581.68|5580.98|5581.43|5580.73|12
1724909930000|2024-08-29 05:38:50|5581.55|5580.85|5581.43|5580.73|5581.68|5580.98|5581.43|5580.73|8
1724909940000|2024-08-29 05:39:00|5581.93|5581.23|5582.05|5581.35|5582.18|5581.48|5581.68|5580.98|107
1724909950000|2024-08-29 05:39:10|5582.18|5581.48|5581.68|5580.98|5582.18|5581.48|5581.68|5580.98|34
1724909960000|2024-08-29 05:39:20|5581.93|5581.23|5581.93|5581.23|5581.93|5581.23|5581.68|5580.98|88
1724909970000|2024-08-29 05:39:30|5581.8|5581.1|5581.68|5580.98|5581.8|5581.1|5581.68|5580.98|2
1724909980000|2024-08-29 05:39:40|5581.8|5581.1|5581.93|5581.23|5581.93|5581.23|5581.8|5581.1|5
1724909990000|2024-08-29 05:39:50|5581.68|5580.98|5582.43|5581.73|5582.68|5581.98|5581.68|5580.98|170
1724910000000|2024-08-29 05:40:00|5582.55|5581.85|5581.93|5581.23|5582.55|5581.85|5581.93|5581.23|65
1724910010000|2024-08-29 05:40:10|5581.8|5581.1|5581.68|5580.98|5581.8|5581.1|5581.68|5580.98|14
1724910020000|2024-08-29 05:40:20|||||||||9
1724910030000|2024-08-29 05:40:30|5581.18|5580.48|5579.93|5579.23|5581.18|5580.48|5579.93|5579.23|147
1724910040000|2024-08-29 05:40:40|5580.18|5579.48|5579.68|5578.98|5580.18|5579.48|5579.68|5578.98|105
1724910050000|2024-08-29 05:40:50|5579.93|5579.23|5579.68|5578.98|5579.93|5579.23|5579.68|5578.98|32
1724910060000|2024-08-29 05:41:00|||||||||16
1724910070000|2024-08-29 05:41:10|5579.8|5579.1|5579.43|5578.73|5579.8|5579.1|5579.3|5578.6|33
1724910080000|2024-08-29 05:41:20|5579.18|5578.48|5579.43|5578.73|5579.43|5578.73|5579.18|5578.48|12
1724910090000|2024-08-29 05:41:30|5579.55|5578.85|5579.93|5579.23|5579.93|5579.23|5579.55|5578.85|16
1724910100000|2024-08-29 05:41:40|||||||||2
1724910110000|2024-08-29 05:41:50|5579.8|5579.1|5579.43|5578.73|5579.8|5579.1|5579.43|5578.73|20
1724910120000|2024-08-29 05:42:00|5579.55|5578.85|5579.43|5578.73|5579.68|5578.98|5579.43|5578.73|15
1724910130000|2024-08-29 05:42:10|5579.55|5578.85|5579.68|5578.98|5579.8|5579.1|5579.55|5578.85|24
1724910140000|2024-08-29 05:42:20|5579.43|5578.73|5579.55|5578.85|5579.55|5578.85|5579.43|5578.73|20
1724910150000|2024-08-29 05:42:30|5579.43|5578.73|5579.43|5578.73|5579.55|5578.85|5579.43|5578.73|21
1724910160000|2024-08-29 05:42:40|5579.55|5578.85|5579.3|5578.6|5579.55|5578.85|5579.3|5578.6|24
1724910170000|2024-08-29 05:42:50|5579.43|5578.73|5579.43|5578.73|5579.68|5578.98|5579.18|5578.48|53
1724910180000|2024-08-29 05:43:00|5579.68|5578.98|5579.68|5578.98|5579.8|5579.1|5579.43|5578.73|16
1724910190000|2024-08-29 05:43:10|5579.8|5579.1|5579.68|5578.98|5579.8|5579.1|5579.68|5578.98|8
1724910200000|2024-08-29 05:43:20|5579.8|5579.1|5579.43|5578.73|5579.8|5579.1|5579.3|5578.6|28
1724910210000|2024-08-29 05:43:30|5579.18|5578.48|5579.68|5578.98|5579.68|5578.98|5579.18|5578.48|18
1724910220000|2024-08-29 05:43:40|||||||||6
1724910240000|2024-08-29 05:44:00|5579.8|5579.1|5579.68|5578.98|5579.93|5579.23|5579.68|5578.98|16
1724910250000|2024-08-29 05:44:10|5579.43|5578.73|5579.43|5578.73|5579.43|5578.73|5579.43|5578.73|10
1724910260000|2024-08-29 05:44:20|5579.18|5578.48|5579.43|5578.73|5579.43|5578.73|5579.18|5578.48|23
1724910270000|2024-08-29 05:44:30|5579.55|5578.85|5579.93|5579.23|5579.93|5579.23|5579.55|5578.85|12
1724910280000|2024-08-29 05:44:40|5579.8|5579.1|5579.68|5578.98|5579.8|5579.1|5579.55|5578.85|6
1724910290000|2024-08-29 05:44:50|||||||||4
1724910300000|2024-08-29 05:45:00|5579.55|5578.85|5579.93|5579.23|5579.93|5579.23|5579.55|5578.85|26
1724910310000|2024-08-29 05:45:10|5579.8|5579.1|5579.68|5578.98|5579.8|5579.1|5579.68|5578.98|7
1724910320000|2024-08-29 05:45:20|5579.55|5578.85|5579.43|5578.73|5579.68|5578.98|5579.43|5578.73|25
1724910330000|2024-08-29 05:45:30|||||||||4
1724910340000|2024-08-29 05:45:40|5579.68|5578.98|5579.43|5578.73|5579.68|5578.98|5579.43|5578.73|20
1724910350000|2024-08-29 05:45:50|5579.55|5578.85|5579.43|5578.73|5579.55|5578.85|5579.43|5578.73|10
1724910360000|2024-08-29 05:46:00|5579.55|5578.85|5579.8|5579.1|5579.8|5579.1|5579.43|5578.73|20
1724910370000|2024-08-29 05:46:10|5579.68|5578.98|5579.68|5578.98|5579.93|5579.23|5579.68|5578.98|28
1724910380000|2024-08-29 05:46:20|5579.8|5579.1|5579.68|5578.98|5579.93|5579.23|5579.68|5578.98|5
1724910390000|2024-08-29 05:46:30|5579.8|5579.1|5579.8|5579.1|5579.93|5579.23|5579.68|5578.98|13
1724910400000|2024-08-29 05:46:40|5579.68|5578.98|5579.3|5578.6|5579.68|5578.98|5579.18|5578.48|17
1724910410000|2024-08-29 05:46:50|5579.43|5578.73|5579.43|5578.73|5579.43|5578.73|5579.18|5578.48|4
1724910420000|2024-08-29 05:47:00|5579.55|5578.85|5579.43|5578.73|5579.55|5578.85|5579.43|5578.73|12
1724910430000|2024-08-29 05:47:10|||||||||3
1724910440000|2024-08-29 05:47:20|5579.18|5578.48|5579.43|5578.73|5579.43|5578.73|5579.18|5578.48|35
1724910450000|2024-08-29 05:47:30|||||||||1
1724910460000|2024-08-29 05:47:40|||||||||1
1724910470000|2024-08-29 05:47:50|||||||||8
1724910480000|2024-08-29 05:48:00|5579.18|5578.48|5579.68|5578.98|5579.68|5578.98|5579.18|5578.48|40
1724910490000|2024-08-29 05:48:10|||||||||5
1724910500000|2024-08-29 05:48:20|||||||||2
1724910510000|2024-08-29 05:48:30|5579.55|5578.85|5579.93|5579.23|5579.93|5579.23|5579.55|5578.85|24
1724910520000|2024-08-29 05:48:40|5579.8|5579.1|5579.68|5578.98|5579.8|5579.1|5579.68|5578.98|3
1724910540000|2024-08-29 05:49:00|5579.93|5579.23|5579.68|5578.98|5579.93|5579.23|5579.68|5578.98|16
1724910550000|2024-08-29 05:49:10|5579.8|5579.1|5579.68|5578.98|5579.8|5579.1|5579.68|5578.98|8
1724910560000|2024-08-29 05:49:20|||||||||9
1724910570000|2024-08-29 05:49:30|5579.8|5579.1|5579.8|5579.1|5579.93|5579.23|5579.68|5578.98|4
1724910580000|2024-08-29 05:49:40|5579.93|5579.23|5580.18|5579.48|5580.18|5579.48|5579.93|5579.23|6
1724910600000|2024-08-29 05:50:00|5580.43|5579.73|5580.43|5579.73|5580.43|5579.73|5580.18|5579.48|33
1724910610000|2024-08-29 05:50:10|5580.55|5579.85|5580.68|5579.98|5580.68|5579.98|5580.55|5579.85|27
1724910620000|2024-08-29 05:50:20|5580.93|5580.23|5580.93|5580.23|5580.93|5580.23|5580.93|5580.23|16
1724910630000|2024-08-29 05:50:30|5581.05|5580.35|5581.05|5580.35|5581.18|5580.48|5580.93|5580.23|10
1724910640000|2024-08-29 05:50:40|5581.18|5580.48|5581.18|5580.48|5581.18|5580.48|5580.93|5580.23|16
1724910650000|2024-08-29 05:50:50|5581.05|5580.35|5580.93|5580.23|5581.18|5580.48|5580.93|5580.23|26
1724910660000|2024-08-29 05:51:00|5580.8|5580.1|5580.43|5579.73|5580.8|5580.1|5580.43|5579.73|33
1724910670000|2024-08-29 05:51:10|5580.3|5579.6|5580.93|5580.23|5580.93|5580.23|5580.3|5579.6|27
1724910680000|2024-08-29 05:51:20|5580.68|5579.98|5580.93|5580.23|5580.93|5580.23|5580.68|5579.98|14
1724910690000|2024-08-29 05:51:30|5580.8|5580.1|5580.68|5579.98|5580.8|5580.1|5580.68|5579.98|7
1724910700000|2024-08-29 05:51:40|5580.8|5580.1|5580.68|5579.98|5580.93|5580.23|5580.68|5579.98|3
1724910710000|2024-08-29 05:51:50|5580.8|5580.1|5581.18|5580.48|5581.18|5580.48|5580.68|5579.98|13
1724910720000|2024-08-29 05:52:00|5581.3|5580.6|5581.93|5581.23|5581.93|5581.23|5581.3|5580.6|19
1724910730000|2024-08-29 05:52:10|5581.8|5581.1|5581.3|5580.6|5581.8|5581.1|5580.93|5580.23|101
1724910740000|2024-08-29 05:52:20|5581.43|5580.73|5581.43|5580.73|5581.68|5580.98|5581.18|5580.48|45
1724910750000|2024-08-29 05:52:30|5581.18|5580.48|5580.68|5579.98|5581.18|5580.48|5580.68|5579.98|25
1724910760000|2024-08-29 05:52:40|5580.93|5580.23|5580.93|5580.23|5580.93|5580.23|5580.8|5580.1|19
1724910770000|2024-08-29 05:52:50|5581.05|5580.35|5581.18|5580.48|5581.18|5580.48|5581.05|5580.35|2
1724910780000|2024-08-29 05:53:00|5581.05|5580.35|5581.18|5580.48|5581.43|5580.73|5580.93|5580.23|7
1724910790000|2024-08-29 05:53:10|||||||||10
1724910800000|2024-08-29 05:53:20|5581.05|5580.35|5581.43|5580.73|5581.43|5580.73|5580.93|5580.23|11
1724910810000|2024-08-29 05:53:30|5581.55|5580.85|5581.43|5580.73|5581.68|5580.98|5581.43|5580.73|25
1724910820000|2024-08-29 05:53:40|||||||||8
1724910830000|2024-08-29 05:53:50|5581.55|5580.85|5581.43|5580.73|5581.68|5580.98|5581.3|5580.6|5
1724910840000|2024-08-29 05:54:00|5581.3|5580.6|5581.68|5580.98|5581.68|5580.98|5581.18|5580.48|21
1724910850000|2024-08-29 05:54:10|5581.55|5580.85|5581.55|5580.85|5581.55|5580.85|5581.55|5580.85|15
1724910860000|2024-08-29 05:54:20|5581.68|5580.98|5581.68|5580.98|5581.68|5580.98|5581.68|5580.98|1
1724910870000|2024-08-29 05:54:30|5581.55|5580.85|5581.43|5580.73|5581.68|5580.98|5581.43|5580.73|9
1724910880000|2024-08-29 05:54:40|5581.55|5580.85|5581.68|5580.98|5581.68|5580.98|5581.55|5580.85|15
1724910890000|2024-08-29 05:54:50|5581.8|5581.1|5581.93|5581.23|5581.93|5581.23|5581.68|5580.98|39
1724910900000|2024-08-29 05:55:00|5581.8|5581.1|5581.93|5581.23|5581.93|5581.23|5581.43|5580.73|81
1724910910000|2024-08-29 05:55:10|5581.8|5581.1|5581.93|5581.23|5581.93|5581.23|5581.68|5580.98|13
1724910920000|2024-08-29 05:55:20|5582.18|5581.48|5581.93|5581.23|5582.18|5581.48|5581.93|5581.23|18
1724910930000|2024-08-29 05:55:30|5581.68|5580.98|5581.68|5580.98|5581.68|5580.98|5581.55|5580.85|22
1724910940000|2024-08-29 05:55:40|5581.43|5580.73|5581.18|5580.48|5581.43|5580.73|5581.18|5580.48|7
1724910950000|2024-08-29 05:55:50|5581.3|5580.6|5581.18|5580.48|5581.43|5580.73|5581.18|5580.48|36
1724910960000|2024-08-29 05:56:00|5581.43|5580.73|5581.43|5580.73|5581.55|5580.85|5581.43|5580.73|15
1724910970000|2024-08-29 05:56:10|5581.68|5580.98|5581.8|5581.1|5581.93|5581.23|5581.68|5580.98|45
1724910980000|2024-08-29 05:56:20|5581.68|5580.98|5581.68|5580.98|5581.93|5581.23|5581.68|5580.98|14
1724910990000|2024-08-29 05:56:30|5581.8|5581.1|5581.93|5581.23|5581.93|5581.23|5581.8|5581.1|2
1724911000000|2024-08-29 05:56:40|5582.05|5581.35|5581.93|5581.23|5582.18|5581.48|5581.93|5581.23|25
1724911010000|2024-08-29 05:56:50|5581.68|5580.98|5581.43|5580.73|5581.68|5580.98|5581.43|5580.73|27
1724911020000|2024-08-29 05:57:00|5581.3|5580.6|5581.43|5580.73|5581.43|5580.73|5581.18|5580.48|10
1724911030000|2024-08-29 05:57:10|5581.55|5580.85|5581.68|5580.98|5581.68|5580.98|5581.55|5580.85|12
1724911040000|2024-08-29 05:57:20|5581.43|5580.73|5581.55|5580.85|5581.68|5580.98|5581.43|5580.73|8
1724911050000|2024-08-29 05:57:30|5581.68|5580.98|5581.68|5580.98|5581.68|5580.98|5581.68|5580.98|0
1724911070000|2024-08-29 05:57:50|5581.55|5580.85|5581.43|5580.73|5581.55|5580.85|5581.43|5580.73|9
1724911080000|2024-08-29 05:58:00|5581.18|5580.48|5581.43|5580.73|5581.43|5580.73|5581.18|5580.48|15
1724911090000|2024-08-29 05:58:10|5581.68|5580.98|5581.68|5580.98|5581.68|5580.98|5581.43|5580.73|33
1724911100000|2024-08-29 05:58:20|5581.43|5580.73|5581.68|5580.98|5581.68|5580.98|5581.43|5580.73|11
1724911120000|2024-08-29 05:58:40|5581.55|5580.85|5581.43|5580.73|5581.55|5580.85|5581.43|5580.73|12
1724911130000|2024-08-29 05:58:50|||||||||1
1724911140000|2024-08-29 05:59:00|5581.3|5580.6|5581.43|5580.73|5581.43|5580.73|5581.18|5580.48|10
1724911150000|2024-08-29 05:59:10|5581.18|5580.48|5581.43|5580.73|5581.43|5580.73|5581.18|5580.48|7
1724911160000|2024-08-29 05:59:20|5581.3|5580.6|5581.18|5580.48|5581.43|5580.73|5581.18|5580.48|19
1724911170000|2024-08-29 05:59:30|5581.43|5580.73|5581.68|5580.98|5581.68|5580.98|5581.43|5580.73|43
1724911180000|2024-08-29 05:59:40|||||||||4
1724911190000|2024-08-29 05:59:50|5581.8|5581.1|5581.93|5581.23|5581.93|5581.23|5581.8|5581.1|16
1724911200000|2024-08-29 06:00:00|5581.68|5580.98|5581.43|5580.73|5581.68|5580.98|5581.18|5580.48|81
1724911210000|2024-08-29 06:00:10|5581.3|5580.6|5581.18|5580.48|5581.3|5580.6|5581.18|5580.48|8
1724911220000|2024-08-29 06:00:20|5580.93|5580.23|5580.93|5580.23|5581.18|5580.48|5580.8|5580.1|96
1724911230000|2024-08-29 06:00:30|5581.18|5580.48|5581.18|5580.48|5581.18|5580.48|5580.93|5580.23|31
1724911240000|2024-08-29 06:00:40|5581.43|5580.73|5581.18|5580.48|5581.43|5580.73|5581.18|5580.48|72
1724911250000|2024-08-29 06:00:50|5581.43|5580.73|5581.43|5580.73|5581.43|5580.73|5581.43|5580.73|12
1724911260000|2024-08-29 06:01:00|5581.68|5580.98|5581.68|5580.98|5582.05|5581.35|5581.68|5580.98|64
1724911270000|2024-08-29 06:01:10|5581.55|5580.85|5581.68|5580.98|5581.68|5580.98|5581.43|5580.73|14
1724911280000|2024-08-29 06:01:20|5581.55|5580.85|5581.43|5580.73|5581.55|5580.85|5581.43|5580.73|2
1724911290000|2024-08-29 06:01:30|5581.55|5580.85|5581.93|5581.23|5581.93|5581.23|5581.55|5580.85|25
1724911300000|2024-08-29 06:01:40|5581.68|5580.98|5582.18|5581.48|5582.18|5581.48|5581.68|5580.98|17
1724911310000|2024-08-29 06:01:50|||||||||2
1724911320000|2024-08-29 06:02:00|5581.93|5581.23|5582.18|5581.48|5582.18|5581.48|5581.93|5581.23|50
1724911330000|2024-08-29 06:02:10|5582.3|5581.6|5582.43|5581.73|5582.93|5582.23|5582.18|5581.48|150
1724911340000|2024-08-29 06:02:20|5582.18|5581.48|5582.18|5581.48|5582.18|5581.48|5582.18|5581.48|17
1724911350000|2024-08-29 06:02:30|5582.43|5581.73|5582.43|5581.73|5582.43|5581.73|5582.18|5581.48|14
1724911360000|2024-08-29 06:02:40|5582.18|5581.48|5581.68|5580.98|5582.3|5581.6|5581.68|5580.98|39
1724911370000|2024-08-29 06:02:50|5581.93|5581.23|5581.68|5580.98|5581.93|5581.23|5581.68|5580.98|19
1724911380000|2024-08-29 06:03:00|5581.43|5580.73|5582.43|5581.73|5582.43|5581.73|5581.43|5580.73|118
1724911390000|2024-08-29 06:03:10|5582.3|5581.6|5582.18|5581.48|5582.43|5581.73|5582.18|5581.48|17
1724911400000|2024-08-29 06:03:20|5582.3|5581.6|5582.18|5581.48|5582.43|5581.73|5582.18|5581.48|14
1724911410000|2024-08-29 06:03:30|5582.43|5581.73|5582.18|5581.48|5582.43|5581.73|5582.18|5581.48|19
1724911420000|2024-08-29 06:03:40|5582.3|5581.6|5582.43|5581.73|5582.43|5581.73|5582.18|5581.48|9
1724911430000|2024-08-29 06:03:50|5582.3|5581.6|5582.3|5581.6|5582.43|5581.73|5582.18|5581.48|25
1724911440000|2024-08-29 06:04:00|5582.18|5581.48|5582.3|5581.6|5582.3|5581.6|5582.18|5581.48|14
1724911450000|2024-08-29 06:04:10|5582.18|5581.48|5581.93|5581.23|5582.43|5581.73|5581.93|5581.23|69
1724911460000|2024-08-29 06:04:20|5582.18|5581.48|5582.43|5581.73|5582.43|5581.73|5582.18|5581.48|6
1724911470000|2024-08-29 06:04:30|5582.3|5581.6|5582.43|5581.73|5582.68|5581.98|5582.18|5581.48|40
1724911480000|2024-08-29 06:04:40|5582.18|5581.48|5582.43|5581.73|5582.43|5581.73|5582.18|5581.48|12
1724911490000|2024-08-29 06:04:50|5582.3|5581.6|5581.93|5581.23|5582.43|5581.73|5581.93|5581.23|25
1724911500000|2024-08-29 06:05:00|5582.18|5581.48|5582.18|5581.48|5582.18|5581.48|5581.93|5581.23|49
1724911510000|2024-08-29 06:05:10|5582.43|5581.73|5582.18|5581.48|5582.43|5581.73|5582.18|5581.48|47
1724911520000|2024-08-29 06:05:20|5582.05|5581.35|5581.43|5580.73|5582.05|5581.35|5581.43|5580.73|51
1724911530000|2024-08-29 06:05:30|5581.68|5580.98|5581.18|5580.48|5581.68|5580.98|5581.18|5580.48|66
1724911540000|2024-08-29 06:05:40|5581.3|5580.6|5581.18|5580.48|5581.3|5580.6|5581.18|5580.48|30
1724911550000|2024-08-29 06:05:50|||||||||25
1724911560000|2024-08-29 06:06:00|5580.93|5580.23|5581.43|5580.73|5581.43|5580.73|5580.93|5580.23|40
1724911570000|2024-08-29 06:06:10|5581.18|5580.48|5580.68|5579.98|5581.18|5580.48|5580.68|5579.98|20
1724911580000|2024-08-29 06:06:20|5580.43|5579.73|5580.68|5579.98|5580.68|5579.98|5580.43|5579.73|20
1724911590000|2024-08-29 06:06:30|5580.93|5580.23|5580.68|5579.98|5580.93|5580.23|5580.68|5579.98|12
1724911600000|2024-08-29 06:06:40|5580.93|5580.23|5581.43|5580.73|5581.43|5580.73|5580.93|5580.23|51
1724911610000|2024-08-29 06:06:50|5581.68|5580.98|5581.43|5580.73|5581.93|5581.23|5581.43|5580.73|56
1724911620000|2024-08-29 06:07:00|5581.3|5580.6|5581.18|5580.48|5581.43|5580.73|5581.18|5580.48|28
1724911630000|2024-08-29 06:07:10|5581.43|5580.73|5581.18|5580.48|5581.43|5580.73|5581.18|5580.48|17
1724911650000|2024-08-29 06:07:30|5581.3|5580.6|5581.18|5580.48|5581.43|5580.73|5581.18|5580.48|2
1724911660000|2024-08-29 06:07:40|5581.3|5580.6|5581.68|5580.98|5581.68|5580.98|5581.18|5580.48|23
1724911670000|2024-08-29 06:07:50|5581.55|5580.85|5581.68|5580.98|5581.68|5580.98|5581.55|5580.85|13
1724911680000|2024-08-29 06:08:00|5581.55|5580.85|5581.43|5580.73|5581.68|5580.98|5581.43|5580.73|20
1724911690000|2024-08-29 06:08:10|5581.3|5580.6|5581.43|5580.73|5581.43|5580.73|5581.18|5580.48|23
1724911700000|2024-08-29 06:08:20|5581.68|5580.98|5581.43|5580.73|5581.68|5580.98|5581.43|5580.73|35
1724911710000|2024-08-29 06:08:30|5581.55|5580.85|5581.18|5580.48|5581.55|5580.85|5581.18|5580.48|20
1724911720000|2024-08-29 06:08:40|5581.3|5580.6|5581.18|5580.48|5581.43|5580.73|5581.18|5580.48|12
1724911730000|2024-08-29 06:08:50|5581.43|5580.73|5581.43|5580.73|5581.68|5580.98|5581.43|5580.73|7
1724911740000|2024-08-29 06:09:00|5581.68|5580.98|5581.55|5580.85|5581.68|5580.98|5581.43|5580.73|14
1724911750000|2024-08-29 06:09:10|5581.43|5580.73|5581.43|5580.73|5581.55|5580.85|5581.43|5580.73|1
1724911760000|2024-08-29 06:09:20|5581.55|5580.85|5581.43|5580.73|5581.55|5580.85|5581.43|5580.73|1
1724911770000|2024-08-29 06:09:30|5581.55|5580.85|5581.68|5580.98|5581.68|5580.98|5581.43|5580.73|20
1724911780000|2024-08-29 06:09:40|5581.55|5580.85|5581.43|5580.73|5581.55|5580.85|5581.43|5580.73|10
1724911800000|2024-08-29 06:10:00|5581.55|5580.85|5581.43|5580.73|5581.55|5580.85|5581.3|5580.6|20
1724911810000|2024-08-29 06:10:10|5581.55|5580.85|5580.93|5580.23|5581.55|5580.85|5580.93|5580.23|26
1724911820000|2024-08-29 06:10:20|5581.05|5580.35|5581.18|5580.48|5581.18|5580.48|5580.93|5580.23|14
1724911840000|2024-08-29 06:10:40|||||||||4
1724911850000|2024-08-29 06:10:50|5581.43|5580.73|5581.43|5580.73|5581.43|5580.73|5581.43|5580.73|3
1724911860000|2024-08-29 06:11:00|5581.3|5580.6|5581.18|5580.48|5581.43|5580.73|5581.18|5580.48|30
1724911870000|2024-08-29 06:11:10|5581.43|5580.73|5580.93|5580.23|5581.43|5580.73|5580.93|5580.23|40
1724911880000|2024-08-29 06:11:20|5580.8|5580.1|5580.68|5579.98|5580.8|5580.1|5580.68|5579.98|11
1724911890000|2024-08-29 06:11:30|5580.93|5580.23|5580.68|5579.98|5580.93|5580.23|5580.68|5579.98|25
1724911900000|2024-08-29 06:11:40|5580.43|5579.73|5580.43|5579.73|5580.43|5579.73|5580.43|5579.73|15
1724911910000|2024-08-29 06:11:50|5580.55|5579.85|5580.93|5580.23|5580.93|5580.23|5580.55|5579.85|30
1724911920000|2024-08-29 06:12:00|5580.8|5580.1|5580.93|5580.23|5580.93|5580.23|5580.68|5579.98|27
1724911930000|2024-08-29 06:12:10|||||||||1
1724911940000|2024-08-29 06:12:20|5581.18|5580.48|5581.05|5580.35|5581.18|5580.48|5580.93|5580.23|21
1724911950000|2024-08-29 06:12:30|5581.18|5580.48|5581.05|5580.35|5581.18|5580.48|5580.93|5580.23|1
1724911960000|2024-08-29 06:12:40|5580.93|5580.23|5580.68|5579.98|5580.93|5580.23|5580.68|5579.98|11
1724911970000|2024-08-29 06:12:50|5580.93|5580.23|5580.68|5579.98|5580.93|5580.23|5580.68|5579.98|7
1724911980000|2024-08-29 06:13:00|5580.43|5579.73|5580.3|5579.6|5580.43|5579.73|5580.3|5579.6|11
1724911990000|2024-08-29 06:13:10|5579.93|5579.23|5580.18|5579.48|5580.18|5579.48|5579.93|5579.23|60
1724912000000|2024-08-29 06:13:20|5579.93|5579.23|5579.93|5579.23|5580.05|5579.35|5579.93|5579.23|16
1724912010000|2024-08-29 06:13:30|5580.05|5579.35|5579.93|5579.23|5580.18|5579.48|5579.93|5579.23|14
1724912020000|2024-08-29 06:13:40|5580.05|5579.35|5580.18|5579.48|5580.43|5579.73|5580.05|5579.35|15
1724912030000|2024-08-29 06:13:50|5580.3|5579.6|5580.43|5579.73|5580.43|5579.73|5580.3|5579.6|16
1724912040000|2024-08-29 06:14:00|5580.18|5579.48|5580.3|5579.6|5580.43|5579.73|5580.18|5579.48|14
1724912050000|2024-08-29 06:14:10|5580.43|5579.73|5580.3|5579.6|5580.43|5579.73|5580.18|5579.48|15
1724912060000|2024-08-29 06:14:20|5580.18|5579.48|5580.43|5579.73|5580.43|5579.73|5580.18|5579.48|7
1724912070000|2024-08-29 06:14:30|5580.3|5579.6|5580.43|5579.73|5580.43|5579.73|5580.3|5579.6|1
1724912080000|2024-08-29 06:14:40|5580.3|5579.6|5580.18|5579.48|5580.3|5579.6|5580.18|5579.48|7
1724912090000|2024-08-29 06:14:50|5580.05|5579.35|5579.93|5579.23|5580.18|5579.48|5579.93|5579.23|9
1724912100000|2024-08-29 06:15:00|5579.68|5578.98|5579.68|5578.98|5579.68|5578.98|5579.68|5578.98|6
1724912120000|2024-08-29 06:15:20|5579.43|5578.73|5579.43|5578.73|5579.43|5578.73|5579.43|5578.73|21
1724912130000|2024-08-29 06:15:30|5579.18|5578.48|5579.18|5578.48|5579.18|5578.48|5579.05|5578.35|29
1724912140000|2024-08-29 06:15:40|5579.05|5578.35|5579.18|5578.48|5579.18|5578.48|5579.05|5578.35|8
1724912150000|2024-08-29 06:15:50|5579.3|5578.6|5579.18|5578.48|5579.3|5578.6|5579.18|5578.48|14
1724912160000|2024-08-29 06:16:00|5579.05|5578.35|5578.68|5577.98|5579.05|5578.35|5578.68|5577.98|16
1724912170000|2024-08-29 06:16:10|5578.43|5577.73|5578.68|5577.98|5578.68|5577.98|5578.43|5577.73|40
1724912180000|2024-08-29 06:16:20|5578.8|5578.1|5578.93|5578.23|5578.93|5578.23|5578.8|5578.1|13
1724912190000|2024-08-29 06:16:30|||||||||12
1724912200000|2024-08-29 06:16:40|5579.18|5578.48|5579.43|5578.73|5579.43|5578.73|5579.18|5578.48|20
1724912210000|2024-08-29 06:16:50|5579.55|5578.85|5579.68|5578.98|5579.68|5578.98|5579.43|5578.73|11
1724912220000|2024-08-29 06:17:00|5579.55|5578.85|5579.43|5578.73|5579.55|5578.85|5579.43|5578.73|18
1724912230000|2024-08-29 06:17:10|5579.55|5578.85|5579.68|5578.98|5579.68|5578.98|5579.43|5578.73|7
1724912240000|2024-08-29 06:17:20|5579.55|5578.85|5579.68|5578.98|5579.68|5578.98|5579.43|5578.73|14
1724912250000|2024-08-29 06:17:30|5579.93|5579.23|5579.93|5579.23|5579.93|5579.23|5579.8|5579.1|41
1724912260000|2024-08-29 06:17:40|||||||||2
1724912280000|2024-08-29 06:18:00|5580.05|5579.35|5580.18|5579.48|5580.18|5579.48|5579.93|5579.23|15
1724912290000|2024-08-29 06:18:10|||||||||5
1724912300000|2024-08-29 06:18:20|5580.3|5579.6|5580.43|5579.73|5580.43|5579.73|5580.18|5579.48|10
1724912310000|2024-08-29 06:18:30|5580.68|5579.98|5580.68|5579.98|5580.68|5579.98|5580.43|5579.73|15
1724912320000|2024-08-29 06:18:40|||||||||10
1724912330000|2024-08-29 06:18:50|5580.8|5580.1|5580.68|5579.98|5580.8|5580.1|5580.68|5579.98|11
1724912340000|2024-08-29 06:19:00|5580.55|5579.85|5580.43|5579.73|5580.68|5579.98|5580.43|5579.73|22
1724912350000|2024-08-29 06:19:10|5580.3|5579.6|5580.18|5579.48|5580.43|5579.73|5580.18|5579.48|28
1724912360000|2024-08-29 06:19:20|5579.93|5579.23|5579.93|5579.23|5579.93|5579.23|5579.8|5579.1|33
1724912370000|2024-08-29 06:19:30|5580.18|5579.48|5580.18|5579.48|5580.18|5579.48|5580.18|5579.48|4
1724912390000|2024-08-29 06:19:50|5580.43|5579.73|5580.55|5579.85|5580.55|5579.85|5580.43|5579.73|10
1724912400000|2024-08-29 06:20:00|5580.68|5579.98|5581.05|5580.35|5581.18|5580.48|5580.68|5579.98|17
1724912410000|2024-08-29 06:20:10|5580.93|5580.23|5581.18|5580.48|5581.18|5580.48|5580.93|5580.23|13
1724912420000|2024-08-29 06:20:20|5581.43|5580.73|5580.93|5580.23|5581.43|5580.73|5580.93|5580.23|39
1724912430000|2024-08-29 06:20:30|5581.05|5580.35|5580.93|5580.23|5581.05|5580.35|5580.93|5580.23|6
1724912440000|2024-08-29 06:20:40|5581.05|5580.35|5581.18|5580.48|5581.18|5580.48|5581.05|5580.35|9
1724912460000|2024-08-29 06:21:00|5581.05|5580.35|5580.68|5579.98|5581.05|5580.35|5580.68|5579.98|8
1724912470000|2024-08-29 06:21:10|||||||||14
1724912480000|2024-08-29 06:21:20|5580.8|5580.1|5580.93|5580.23|5580.93|5580.23|5580.68|5579.98|23
1724912490000|2024-08-29 06:21:30|||||||||7
1724912500000|2024-08-29 06:21:40|||||||||3
1724912510000|2024-08-29 06:21:50|5580.68|5579.98|5580.93|5580.23|5580.93|5580.23|5580.68|5579.98|50
1724912520000|2024-08-29 06:22:00|5581.05|5580.35|5581.43|5580.73|5581.43|5580.73|5580.8|5580.1|32
1724912530000|2024-08-29 06:22:10|5581.3|5580.6|5581.18|5580.48|5581.43|5580.73|5581.18|5580.48|22
1724912540000|2024-08-29 06:22:20|5581.05|5580.35|5580.93|5580.23|5581.05|5580.35|5580.93|5580.23|12
1724912550000|2024-08-29 06:22:30|5580.8|5580.1|5580.68|5579.98|5580.8|5580.1|5580.43|5579.73|104
1724912560000|2024-08-29 06:22:40|5580.55|5579.85|5580.43|5579.73|5580.55|5579.85|5580.43|5579.73|10
1724912570000|2024-08-29 06:22:50|5580.18|5579.48|5580.05|5579.35|5580.18|5579.48|5580.05|5579.35|25
1724912580000|2024-08-29 06:23:00|5580.18|5579.48|5580.18|5579.48|5580.18|5579.48|5579.93|5579.23|8
1724912590000|2024-08-29 06:23:10|5580.43|5579.73|5580.55|5579.85|5580.55|5579.85|5580.43|5579.73|10
1724912600000|2024-08-29 06:23:20|5580.68|5579.98|5580.43|5579.73|5580.68|5579.98|5580.43|5579.73|6
1724912610000|2024-08-29 06:23:30|5580.55|5579.85|5580.68|5579.98|5580.68|5579.98|5580.43|5579.73|9
1724912620000|2024-08-29 06:23:40|5580.55|5579.85|5580.68|5579.98|5580.68|5579.98|5580.43|5579.73|3
1724912630000|2024-08-29 06:23:50|5580.55|5579.85|5580.93|5580.23|5580.93|5580.23|5580.55|5579.85|9
1724912640000|2024-08-29 06:24:00|5580.68|5579.98|5580.93|5580.23|5580.93|5580.23|5580.68|5579.98|14
1724912650000|2024-08-29 06:24:10|||||||||3
1724912660000|2024-08-29 06:24:20|5581.05|5580.35|5580.93|5580.23|5581.05|5580.35|5580.93|5580.23|2
1724912670000|2024-08-29 06:24:30|5581.05|5580.35|5580.68|5579.98|5581.05|5580.35|5580.68|5579.98|7
1724912680000|2024-08-29 06:24:40|5580.8|5580.1|5581.18|5580.48|5581.18|5580.48|5580.8|5580.1|18
1724912690000|2024-08-29 06:24:50|5581.3|5580.6|5581.68|5580.98|5581.8|5581.1|5581.3|5580.6|30
1724912700000|2024-08-29 06:25:00|5581.43|5580.73|5581.55|5580.85|5581.55|5580.85|5581.43|5580.73|20
1724912710000|2024-08-29 06:25:10|5581.68|5580.98|5581.68|5580.98|5581.68|5580.98|5581.43|5580.73|15
1724912720000|2024-08-29 06:25:20|5581.43|5580.73|5581.43|5580.73|5581.43|5580.73|5581.43|5580.73|16
1724912730000|2024-08-29 06:25:30|5581.3|5580.6|5581.43|5580.73|5581.43|5580.73|5581.18|5580.48|28
1724912740000|2024-08-29 06:25:40|5581.55|5580.85|5581.93|5581.23|5581.93|5581.23|5581.55|5580.85|29
1724912750000|2024-08-29 06:25:50|5582.05|5581.35|5581.93|5581.23|5582.05|5581.35|5581.93|5581.23|56
1724912760000|2024-08-29 06:26:00|5581.68|5580.98|5581.93|5581.23|5582.05|5581.35|5581.68|5580.98|43
1724912770000|2024-08-29 06:26:10|||||||||3
1724912780000|2024-08-29 06:26:20|5581.8|5581.1|5581.68|5580.98|5581.93|5581.23|5581.68|5580.98|22
1724912790000|2024-08-29 06:26:30|5581.8|5581.1|5582.18|5581.48|5582.18|5581.48|5581.8|5581.1|20
1724912800000|2024-08-29 06:26:40|5582.3|5581.6|5582.68|5581.98|5582.68|5581.98|5582.3|5581.6|28
1724912810000|2024-08-29 06:26:50|5582.55|5581.85|5582.43|5581.73|5582.55|5581.85|5582.3|5581.6|24
1724912820000|2024-08-29 06:27:00|5582.3|5581.6|5582.43|5581.73|5582.43|5581.73|5582.3|5581.6|7
1724912830000|2024-08-29 06:27:10|5582.3|5581.6|5582.43|5581.73|5582.43|5581.73|5582.18|5581.48|42
1724912840000|2024-08-29 06:27:20|5582.3|5581.6|5582.43|5581.73|5582.43|5581.73|5582.3|5581.6|13
1724912850000|2024-08-29 06:27:30|5582.55|5581.85|5582.68|5581.98|5582.68|5581.98|5582.55|5581.85|16
1724912860000|2024-08-29 06:27:40|||||||||17
1724912870000|2024-08-29 06:27:50|5582.18|5581.48|5582.18|5581.48|5582.18|5581.48|5581.93|5581.23|72
1724912880000|2024-08-29 06:28:00|5582.05|5581.35|5581.93|5581.23|5582.18|5581.48|5581.93|5581.23|17
1724912890000|2024-08-29 06:28:10|||||||||11
1724912900000|2024-08-29 06:28:20|||||||||7
1724912920000|2024-08-29 06:28:40|5581.8|5581.1|5581.43|5580.73|5581.8|5581.1|5581.43|5580.73|31
1724912930000|2024-08-29 06:28:50|||||||||16
1724912940000|2024-08-29 06:29:00|5581.68|5580.98|5581.68|5580.98|5581.68|5580.98|5581.68|5580.98|5
1724912950000|2024-08-29 06:29:10|5581.93|5581.23|5581.93|5581.23|5581.93|5581.23|5581.93|5581.23|14
1724912960000|2024-08-29 06:29:20|5581.8|5581.1|5581.43|5580.73|5581.8|5581.1|5581.43|5580.73|36
1724912970000|2024-08-29 06:29:30|5581.68|5580.98|5581.43|5580.73|5581.68|5580.98|5581.43|5580.73|25
1724912990000|2024-08-29 06:29:50|5581.3|5580.6|5581.43|5580.73|5581.68|5580.98|5581.3|5580.6|58
1724913000000|2024-08-29 06:30:00|5581.55|5580.85|5581.43|5580.73|5581.68|5580.98|5581.43|5580.73|34
1724913010000|2024-08-29 06:30:10|5581.55|5580.85|5581.93|5581.23|5581.93|5581.23|5581.43|5580.73|31
1724913020000|2024-08-29 06:30:20|5582.05|5581.35|5582.55|5581.85|5582.68|5581.98|5582.05|5581.35|97
1724913030000|2024-08-29 06:30:30|5582.68|5581.98|5582.43|5581.73|5582.68|5581.98|5582.18|5581.48|16
1724913040000|2024-08-29 06:30:40|5582.3|5581.6|5582.18|5581.48|5582.43|5581.73|5582.18|5581.48|23
1724913050000|2024-08-29 06:30:50|5582.3|5581.6|5582.43|5581.73|5582.43|5581.73|5582.3|5581.6|5
1724913060000|2024-08-29 06:31:00|5582.55|5581.85|5582.3|5581.6|5582.68|5581.98|5582.05|5581.35|28
1724913070000|2024-08-29 06:31:10|5582.18|5581.48|5582.18|5581.48|5582.43|5581.73|5582.18|5581.48|13
1724913080000|2024-08-29 06:31:20|5582.3|5581.6|5582.93|5582.23|5582.93|5582.23|5582.3|5581.6|27
1724913090000|2024-08-29 06:31:30|||||||||31
1724913100000|2024-08-29 06:31:40|5582.68|5581.98|5582.68|5581.98|5582.93|5582.23|5582.68|5581.98|78
1724913110000|2024-08-29 06:31:50|5582.8|5582.1|5582.68|5581.98|5582.93|5582.23|5582.68|5581.98|31
1724913120000|2024-08-29 06:32:00|5582.8|5582.1|5582.93|5582.23|5582.93|5582.23|5582.68|5581.98|20
1724913130000|2024-08-29 06:32:10|5582.68|5581.98|5582.68|5581.98|5582.68|5581.98|5582.68|5581.98|51
1724913150000|2024-08-29 06:32:30|5582.93|5582.23|5582.68|5581.98|5582.93|5582.23|5582.68|5581.98|165
1724913160000|2024-08-29 06:32:40|5582.8|5582.1|5582.68|5581.98|5582.93|5582.23|5582.68|5581.98|24
1724913170000|2024-08-29 06:32:50|5582.8|5582.1|5582.8|5582.1|5582.93|5582.23|5582.8|5582.1|23
1724913180000|2024-08-29 06:33:00|5582.93|5582.23|5582.68|5581.98|5582.93|5582.23|5582.3|5581.6|78
1724913190000|2024-08-29 06:33:10|5582.8|5582.1|5582.93|5582.23|5582.93|5582.23|5582.68|5581.98|81
1724913200000|2024-08-29 06:33:20|5582.8|5582.1|5582.8|5582.1|5582.8|5582.1|5582.8|5582.1|29
1724913210000|2024-08-29 06:33:30|5582.68|5581.98|5582.8|5582.1|5582.93|5582.23|5582.68|5581.98|43
1724913220000|2024-08-29 06:33:40|5582.93|5582.23|5582.93|5582.23|5582.93|5582.23|5582.93|5582.23|1
1724913230000|2024-08-29 06:33:50|||||||||91
1724913240000|2024-08-29 06:34:00|5582.68|5581.98|5582.93|5582.23|5582.93|5582.23|5582.68|5581.98|32
1724913250000|2024-08-29 06:34:10|||||||||1
1724913260000|2024-08-29 06:34:20|5582.8|5582.1|5582.68|5581.98|5582.8|5582.1|5582.68|5581.98|15
1724913270000|2024-08-29 06:34:30|5582.8|5582.1|5582.8|5582.1|5582.93|5582.23|5582.68|5581.98|23
1724913280000|2024-08-29 06:34:40|5582.68|5581.98|5582.68|5581.98|5582.68|5581.98|5582.68|5581.98|12
1724913290000|2024-08-29 06:34:50|||||||||12
1724913300000|2024-08-29 06:35:00|5582.93|5582.23|5582.93|5582.23|5582.93|5582.23|5582.68|5581.98|33
1724913310000|2024-08-29 06:35:10|5582.8|5582.1|5582.68|5581.98|5582.8|5582.1|5582.68|5581.98|85
1724913320000|2024-08-29 06:35:20|5582.55|5581.85|5582.68|5581.98|5582.68|5581.98|5582.55|5581.85|18
1724913330000|2024-08-29 06:35:30|5582.55|5581.85|5582.93|5582.23|5582.93|5582.23|5582.18|5581.48|60
1724913350000|2024-08-29 06:35:50|5582.8|5582.1|5582.68|5581.98|5582.93|5582.23|5582.68|5581.98|23
1724913360000|2024-08-29 06:36:00|5582.55|5581.85|5582.68|5581.98|5582.68|5581.98|5582.55|5581.85|22
1724913370000|2024-08-29 06:36:10|5582.43|5581.73|5582.43|5581.73|5582.43|5581.73|5582.43|5581.73|6
1724913380000|2024-08-29 06:36:20|||||||||2
1724913390000|2024-08-29 06:36:30|5582.68|5581.98|5582.55|5581.85|5582.68|5581.98|5582.43|5581.73|15
1724913400000|2024-08-29 06:36:40|5582.43|5581.73|5582.43|5581.73|5582.55|5581.85|5582.18|5581.48|51
1724913410000|2024-08-29 06:36:50|||||||||6
1724913420000|2024-08-29 06:37:00|||||||||9
1724913430000|2024-08-29 06:37:10|5582.18|5581.48|5582.68|5581.98|5582.68|5581.98|5582.18|5581.48|34
1724913440000|2024-08-29 06:37:20|5582.55|5581.85|5582.68|5581.98|5582.68|5581.98|5582.55|5581.85|17
1724913450000|2024-08-29 06:37:30|5582.93|5582.23|5582.93|5582.23|5582.93|5582.23|5582.93|5582.23|62
1724913460000|2024-08-29 06:37:40|5583.93|5583.23|5584.68|5583.98|5585.18|5584.48|5583.93|5583.23|447
1724913470000|2024-08-29 06:37:50|5584.43|5583.73|5584.68|5583.98|5584.93|5584.23|5584.43|5583.73|37
1724913480000|2024-08-29 06:38:00|5584.55|5583.85|5584.55|5583.85|5584.55|5583.85|5584.43|5583.73|51
1724913490000|2024-08-29 06:38:10|5584.68|5583.98|5584.68|5583.98|5584.68|5583.98|5584.55|5583.85|33
1724913500000|2024-08-29 06:38:20|5584.8|5584.1|5585.3|5584.6|5585.3|5584.6|5584.8|5584.1|201
1724913510000|2024-08-29 06:38:30|5585.43|5584.73|5584.93|5584.23|5585.43|5584.73|5584.93|5584.23|60
1724913520000|2024-08-29 06:38:40|5585.05|5584.35|5585.18|5584.48|5585.68|5584.98|5585.05|5584.35|92
1724913530000|2024-08-29 06:38:50|5585.05|5584.35|5585.18|5584.48|5585.18|5584.48|5584.93|5584.23|63
1724913540000|2024-08-29 06:39:00|5585.43|5584.73|5585.43|5584.73|5585.43|5584.73|5585.18|5584.48|84
1724913550000|2024-08-29 06:39:10|5585.18|5584.48|5585.18|5584.48|5585.18|5584.48|5585.18|5584.48|28
1724913570000|2024-08-29 06:39:30|5584.93|5584.23|5584.93|5584.23|5584.93|5584.23|5584.93|5584.23|14
1724913580000|2024-08-29 06:39:40|||||||||16
1724913590000|2024-08-29 06:39:50|5584.8|5584.1|5584.68|5583.98|5584.8|5584.1|5584.68|5583.98|15
1724913600000|2024-08-29 06:40:00|5584.55|5583.85|5584.68|5583.98|5584.68|5583.98|5584.43|5583.73|22
1724913610000|2024-08-29 06:40:10|5584.93|5584.23|5584.93|5584.23|5584.93|5584.23|5584.93|5584.23|20
1724913620000|2024-08-29 06:40:20|5585.18|5584.48|5585.43|5584.73|5585.43|5584.73|5585.18|5584.48|38
1724913630000|2024-08-29 06:40:30|5585.3|5584.6|5585.43|5584.73|5585.55|5584.85|5585.3|5584.6|32
1724913640000|2024-08-29 06:40:40|5585.68|5584.98|5585.68|5584.98|5585.68|5584.98|5585.43|5584.73|23
1724913650000|2024-08-29 06:40:50|5585.55|5584.85|5585.68|5584.98|5585.68|5584.98|5585.55|5584.85|21
1724913660000|2024-08-29 06:41:00|5585.93|5585.23|5585.68|5584.98|5585.93|5585.23|5585.68|5584.98|38
1724913670000|2024-08-29 06:41:10|5585.43|5584.73|5585.43|5584.73|5585.68|5584.98|5585.43|5584.73|81
1724913680000|2024-08-29 06:41:20|5585.68|5584.98|5585.8|5585.1|5585.93|5585.23|5585.68|5584.98|71
1724913690000|2024-08-29 06:41:30|5585.68|5584.98|5585.68|5584.98|5585.68|5584.98|5585.68|5584.98|20
1724913700000|2024-08-29 06:41:40|||||||||1
1724913710000|2024-08-29 06:41:50|||||||||16
1724913720000|2024-08-29 06:42:00|5585.55|5584.85|5585.18|5584.48|5585.55|5584.85|5585.18|5584.48|12
1724913730000|2024-08-29 06:42:10|5585.3|5584.6|5585.3|5584.6|5585.3|5584.6|5585.3|5584.6|17
1724913740000|2024-08-29 06:42:20|5585.18|5584.48|5585.43|5584.73|5585.43|5584.73|5585.18|5584.48|12
1724913750000|2024-08-29 06:42:30|||||||||19
1724913760000|2024-08-29 06:42:40|5585.3|5584.6|5585.43|5584.73|5585.43|5584.73|5585.18|5584.48|18
1724913770000|2024-08-29 06:42:50|||||||||37
1724913780000|2024-08-29 06:43:00|5585.68|5584.98|5585.43|5584.73|5585.68|5584.98|5585.43|5584.73|30
1724913790000|2024-08-29 06:43:10|||||||||8
1724913800000|2024-08-29 06:43:20|5585.18|5584.48|5585.18|5584.48|5585.18|5584.48|5585.18|5584.48|14
1724913810000|2024-08-29 06:43:30|5585.05|5584.35|5584.93|5584.23|5585.05|5584.35|5584.68|5583.98|29
1724913820000|2024-08-29 06:43:40|5585.05|5584.35|5585.43|5584.73|5585.43|5584.73|5585.05|5584.35|27
1724913830000|2024-08-29 06:43:50|5585.68|5584.98|5585.68|5584.98|5585.68|5584.98|5585.68|5584.98|5
1724913840000|2024-08-29 06:44:00|5585.55|5584.85|5585.68|5584.98|5585.68|5584.98|5585.55|5584.85|18
1724913850000|2024-08-29 06:44:10|5585.43|5584.73|5585.43|5584.73|5585.43|5584.73|5585.43|5584.73|11
1724913860000|2024-08-29 06:44:20|5585.55|5584.85|5585.68|5584.98|5585.68|5584.98|5585.55|5584.85|16
1724913870000|2024-08-29 06:44:30|5585.8|5585.1|5585.8|5585.1|5585.8|5585.1|5585.68|5584.98|30
1724913880000|2024-08-29 06:44:40|5585.93|5585.23|5585.93|5585.23|5585.93|5585.23|5585.68|5584.98|2
1724913890000|2024-08-29 06:44:50|5586.05|5585.35|5585.93|5585.23|5586.05|5585.35|5585.93|5585.23|28
1724913900000|2024-08-29 06:45:00|5586.05|5585.35|5585.93|5585.23|5586.68|5585.98|5585.93|5585.23|294
1724913910000|2024-08-29 06:45:10|5585.8|5585.1|5585.93|5585.23|5585.93|5585.23|5585.68|5584.98|72
1724913920000|2024-08-29 06:45:20|||||||||16
1724913930000|2024-08-29 06:45:30|5585.68|5584.98|5585.68|5584.98|5585.8|5585.1|5585.55|5584.85|44
1724913940000|2024-08-29 06:45:40|5585.55|5584.85|5585.43|5584.73|5585.55|5584.85|5585.43|5584.73|26
1724913950000|2024-08-29 06:45:50|5585.3|5584.6|5585.43|5584.73|5585.43|5584.73|5585.3|5584.6|33
1724913960000|2024-08-29 06:46:00|5585.68|5584.98|5585.93|5585.23|5585.93|5585.23|5585.43|5584.73|32
1724913970000|2024-08-29 06:46:10|5586.05|5585.35|5585.68|5584.98|5586.05|5585.35|5585.68|5584.98|50
1724913980000|2024-08-29 06:46:20|5585.8|5585.1|5585.93|5585.23|5585.93|5585.23|5585.8|5585.1|42
1724913990000|2024-08-29 06:46:30|5586.05|5585.35|5586.18|5585.48|5586.18|5585.48|5586.05|5585.35|39
1724914000000|2024-08-29 06:46:40|5586.3|5585.6|5586.18|5585.48|5586.43|5585.73|5586.18|5585.48|15
1724914010000|2024-08-29 06:46:50|||||||||5
1724914020000|2024-08-29 06:47:00|5586.05|5585.35|5585.93|5585.23|5586.05|5585.35|5585.93|5585.23|23
1724914030000|2024-08-29 06:47:10|5586.05|5585.35|5586.05|5585.35|5586.18|5585.48|5586.05|5585.35|32
1724914040000|2024-08-29 06:47:20|5585.93|5585.23|5585.93|5585.23|5586.05|5585.35|5585.93|5585.23|12
1724914050000|2024-08-29 06:47:30|5586.05|5585.35|5586.18|5585.48|5586.18|5585.48|5586.05|5585.35|14
1724914060000|2024-08-29 06:47:40|5586.3|5585.6|5585.93|5585.23|5586.3|5585.6|5585.93|5585.23|32
1724914070000|2024-08-29 06:47:50|5586.18|5585.48|5586.18|5585.48|5586.18|5585.48|5585.93|5585.23|22
1724914080000|2024-08-29 06:48:00|5585.93|5585.23|5586.18|5585.48|5586.18|5585.48|5585.93|5585.23|158
1724914090000|2024-08-29 06:48:10|5586.3|5585.6|5586.43|5585.73|5586.43|5585.73|5586.3|5585.6|27
1724914100000|2024-08-29 06:48:20|5586.3|5585.6|5586.18|5585.48|5586.3|5585.6|5586.18|5585.48|16
1724914110000|2024-08-29 06:48:30|5586.3|5585.6|5586.3|5585.6|5586.3|5585.6|5586.18|5585.48|7
1724914120000|2024-08-29 06:48:40|5586.43|5585.73|5586.68|5585.98|5586.68|5585.98|5586.18|5585.48|57
1724914130000|2024-08-29 06:48:50|5586.93|5586.23|5586.93|5586.23|5586.93|5586.23|5586.68|5585.98|68
1724914140000|2024-08-29 06:49:00|5586.8|5586.1|5586.68|5585.98|5586.8|5586.1|5586.68|5585.98|13
1724914160000|2024-08-29 06:49:20|5586.93|5586.23|5586.93|5586.23|5586.93|5586.23|5586.93|5586.23|26
1724914170000|2024-08-29 06:49:30|5587.05|5586.35|5587.18|5586.48|5587.18|5586.48|5586.93|5586.23|15
1724914180000|2024-08-29 06:49:40|5586.93|5586.23|5587.05|5586.35|5587.05|5586.35|5586.93|5586.23|16
1724914190000|2024-08-29 06:49:50|5586.93|5586.23|5586.93|5586.23|5587.18|5586.48|5586.93|5586.23|15
1724914200000|2024-08-29 06:50:00|5587.05|5586.35|5586.93|5586.23|5587.18|5586.48|5586.93|5586.23|13
1724914210000|2024-08-29 06:50:10|5587.05|5586.35|5587.18|5586.48|5587.18|5586.48|5586.93|5586.23|23
1724914220000|2024-08-29 06:50:20|||||||||6
1724914230000|2024-08-29 06:50:30|||||||||1
1724914240000|2024-08-29 06:50:40|||||||||9
1724914250000|2024-08-29 06:50:50|5587.3|5586.6|5586.93|5586.23|5587.3|5586.6|5586.93|5586.23|56
1724914260000|2024-08-29 06:51:00|5587.18|5586.48|5587.18|5586.48|5587.18|5586.48|5587.05|5586.35|60
1724914270000|2024-08-29 06:51:10|5587.05|5586.35|5586.93|5586.23|5587.05|5586.35|5586.93|5586.23|30
1724914280000|2024-08-29 06:51:20|5586.8|5586.1|5586.43|5585.73|5586.8|5586.1|5586.43|5585.73|41
1724914290000|2024-08-29 06:51:30|5586.3|5585.6|5585.93|5585.23|5586.3|5585.6|5585.93|5585.23|21
1724914300000|2024-08-29 06:51:40|5586.18|5585.48|5586.18|5585.48|5586.18|5585.48|5586.05|5585.35|10
1724914310000|2024-08-29 06:51:50|5586.3|5585.6|5586.3|5585.6|5586.43|5585.73|5586.18|5585.48|24
1724914320000|2024-08-29 06:52:00|5586.43|5585.73|5586.18|5585.48|5586.43|5585.73|5586.18|5585.48|15
1724914330000|2024-08-29 06:52:10|5586.3|5585.6|5586.43|5585.73|5586.43|5585.73|5586.3|5585.6|14
1724914340000|2024-08-29 06:52:20|5586.3|5585.6|5585.93|5585.23|5586.43|5585.73|5585.93|5585.23|44
1724914350000|2024-08-29 06:52:30|5586.05|5585.35|5585.93|5585.23|5586.18|5585.48|5585.93|5585.23|63
1724914360000|2024-08-29 06:52:40|5585.8|5585.1|5586.18|5585.48|5586.18|5585.48|5585.68|5584.98|84
1724914370000|2024-08-29 06:52:50|||||||||1
1724914380000|2024-08-29 06:53:00|5585.93|5585.23|5585.93|5585.23|5585.93|5585.23|5585.68|5584.98|34
1724914390000|2024-08-29 06:53:10|5585.8|5585.1|5585.93|5585.23|5585.93|5585.23|5585.68|5584.98|8
1724914400000|2024-08-29 06:53:20|5586.05|5585.35|5586.18|5585.48|5586.18|5585.48|5585.93|5585.23|18
1724914410000|2024-08-29 06:53:30|||||||||7
1724914420000|2024-08-29 06:53:40|5586.3|5585.6|5586.68|5585.98|5586.93|5586.23|5586.3|5585.6|72
1724914430000|2024-08-29 06:53:50|5586.43|5585.73|5586.18|5585.48|5586.43|5585.73|5585.93|5585.23|59
1724914440000|2024-08-29 06:54:00|5586.3|5585.6|5586.43|5585.73|5586.43|5585.73|5586.18|5585.48|40
1724914450000|2024-08-29 06:54:10|5586.18|5585.48|5586.43|5585.73|5586.43|5585.73|5586.18|5585.48|11
1724914470000|2024-08-29 06:54:30|5586.18|5585.48|5585.93|5585.23|5586.18|5585.48|5585.93|5585.23|39
1724914480000|2024-08-29 06:54:40|5585.8|5585.1|5585.93|5585.23|5585.93|5585.23|5585.8|5585.1|8
1724914490000|2024-08-29 06:54:50|5585.8|5585.1|5585.8|5585.1|5585.8|5585.1|5585.8|5585.1|26
1724914500000|2024-08-29 06:55:00|5585.93|5585.23|5585.8|5585.1|5585.93|5585.23|5585.68|5584.98|8
1724914510000|2024-08-29 06:55:10|5585.68|5584.98|5585.43|5584.73|5585.68|5584.98|5585.43|5584.73|26
1724914520000|2024-08-29 06:55:20|5585.3|5584.6|5585.43|5584.73|5585.43|5584.73|5585.3|5584.6|10
1724914530000|2024-08-29 06:55:30|5585.93|5585.23|5585.93|5585.23|5585.93|5585.23|5585.93|5585.23|29
1724914550000|2024-08-29 06:55:50|5586.05|5585.35|5585.93|5585.23|5586.05|5585.35|5585.93|5585.23|14
1724914560000|2024-08-29 06:56:00|5586.05|5585.35|5586.18|5585.48|5586.18|5585.48|5586.05|5585.35|0
1724914570000|2024-08-29 06:56:10|5586.43|5585.73|5586.43|5585.73|5586.43|5585.73|5586.43|5585.73|23
1724914580000|2024-08-29 06:56:20|||||||||2
1724914590000|2024-08-29 06:56:30|5586.3|5585.6|5586.18|5585.48|5586.3|5585.6|5586.18|5585.48|13
1724914600000|2024-08-29 06:56:40|5586.3|5585.6|5586.43|5585.73|5586.43|5585.73|5586.18|5585.48|9
1724914610000|2024-08-29 06:56:50|5586.3|5585.6|5586.43|5585.73|5586.43|5585.73|5586.3|5585.6|25
1724914620000|2024-08-29 06:57:00|5586.3|5585.6|5585.68|5584.98|5586.3|5585.6|5585.68|5584.98|33
1724914630000|2024-08-29 06:57:10|5585.55|5584.85|5585.43|5584.73|5585.68|5584.98|5585.43|5584.73|29
1724914640000|2024-08-29 06:57:20|5585.55|5584.85|5585.43|5584.73|5585.68|5584.98|5585.43|5584.73|15
1724914650000|2024-08-29 06:57:30|5585.55|5584.85|5585.68|5584.98|5585.68|5584.98|5585.43|5584.73|47
1724914660000|2024-08-29 06:57:40|||||||||30
1724914670000|2024-08-29 06:57:50|5585.8|5585.1|5585.68|5584.98|5585.8|5585.1|5585.68|5584.98|6
1724914680000|2024-08-29 06:58:00|5585.93|5585.23|5585.68|5584.98|5585.93|5585.23|5585.68|5584.98|18
1724914690000|2024-08-29 06:58:10|5585.8|5585.1|5585.8|5585.1|5585.93|5585.23|5585.68|5584.98|33
1724914700000|2024-08-29 06:58:20|5585.93|5585.23|5585.68|5584.98|5585.93|5585.23|5585.68|5584.98|46
1724914710000|2024-08-29 06:58:30|||||||||3
1724914720000|2024-08-29 06:58:40|||||||||9
1724914730000|2024-08-29 06:58:50|||||||||10
1724914740000|2024-08-29 06:59:00|5585.55|5584.85|5585.68|5584.98|5585.68|5584.98|5585.55|5584.85|32
1724914750000|2024-08-29 06:59:10|5585.55|5584.85|5585.68|5584.98|5585.68|5584.98|5585.43|5584.73|14
1724914760000|2024-08-29 06:59:20|5585.8|5585.1|5585.93|5585.23|5585.93|5585.23|5585.8|5585.1|8
1724914770000|2024-08-29 06:59:30|5585.8|5585.1|5585.93|5585.23|5585.93|5585.23|5585.68|5584.98|48
1724914780000|2024-08-29 06:59:40|||||||||15
1724914790000|2024-08-29 06:59:50|5586.05|5585.35|5586.18|5585.48|5586.3|5585.6|5585.93|5585.23|41
1724914800000|2024-08-29 07:00:00|5586.3|5585.6|5586.93|5586.23|5586.93|5586.23|5586.18|5585.48|133
1724914810000|2024-08-29 07:00:10|5586.8|5586.1|5587.43|5586.73|5587.43|5586.73|5586.68|5585.98|90
1724914820000|2024-08-29 07:00:20|5587.18|5586.48|5587.18|5586.48|5587.43|5586.73|5586.93|5586.23|80
1724914830000|2024-08-29 07:00:30|5586.93|5586.23|5586.93|5586.23|5586.93|5586.23|5586.93|5586.23|7
1724914840000|2024-08-29 07:00:40|5586.68|5585.98|5586.93|5586.23|5586.93|5586.23|5586.68|5585.98|46
1724914850000|2024-08-29 07:00:50|5587.05|5586.35|5587.18|5586.48|5587.18|5586.48|5586.93|5586.23|15
1724914860000|2024-08-29 07:01:00|5586.68|5585.98|5586.93|5586.23|5587.18|5586.48|5586.68|5585.98|60
1724914870000|2024-08-29 07:01:10|5586.8|5586.1|5586.93|5586.23|5587.05|5586.35|5586.8|5586.1|10
1724914880000|2024-08-29 07:01:20|5587.05|5586.35|5586.93|5586.23|5587.18|5586.48|5586.93|5586.23|33
1724914890000|2024-08-29 07:01:30|5587.05|5586.35|5587.05|5586.35|5587.18|5586.48|5586.93|5586.23|19
1724914900000|2024-08-29 07:01:40|5587.18|5586.48|5587.93|5587.23|5587.93|5587.23|5587.18|5586.48|31
1724914910000|2024-08-29 07:01:50|5587.68|5586.98|5587.68|5586.98|5587.8|5587.1|5587.68|5586.98|40
1724914920000|2024-08-29 07:02:00|5587.43|5586.73|5587.55|5586.85|5587.68|5586.98|5587.43|5586.73|55
1724914930000|2024-08-29 07:02:10|5587.43|5586.73|5587.68|5586.98|5587.68|5586.98|5587.18|5586.48|68
1724914940000|2024-08-29 07:02:20|5587.8|5587.1|5587.43|5586.73|5587.8|5587.1|5587.43|5586.73|77
1724914950000|2024-08-29 07:02:30|5587.18|5586.48|5587.68|5586.98|5587.68|5586.98|5586.93|5586.23|70
1724914960000|2024-08-29 07:02:40|5587.93|5587.23|5588.18|5587.48|5588.18|5587.48|5587.8|5587.1|97
1724914970000|2024-08-29 07:02:50|5588.05|5587.35|5587.93|5587.23|5588.18|5587.48|5587.93|5587.23|31
1724914980000|2024-08-29 07:03:00|5588.05|5587.35|5588.18|5587.48|5588.43|5587.73|5587.93|5587.23|63
1724914990000|2024-08-29 07:03:10|5588.3|5587.6|5588.43|5587.73|5588.43|5587.73|5588.3|5587.6|5
1724915000000|2024-08-29 07:03:20|5588.3|5587.6|5588.18|5587.48|5588.43|5587.73|5588.18|5587.48|30
1724915010000|2024-08-29 07:03:30|5588.3|5587.6|5588.93|5588.23|5588.93|5588.23|5588.3|5587.6|116
1724915020000|2024-08-29 07:03:40|5589.18|5588.48|5589.43|5588.73|5589.43|5588.73|5589.18|5588.48|71
1724915030000|2024-08-29 07:03:50|5589.3|5588.6|5589.43|5588.73|5589.43|5588.73|5589.18|5588.48|60
1724915040000|2024-08-29 07:04:00|5589.3|5588.6|5589.43|5588.73|5589.43|5588.73|5589.3|5588.6|47
1724915050000|2024-08-29 07:04:10|5589.18|5588.48|5589.43|5588.73|5589.43|5588.73|5589.18|5588.48|45
1724915060000|2024-08-29 07:04:20|5589.3|5588.6|5589.18|5588.48|5589.43|5588.73|5589.18|5588.48|34
1724915070000|2024-08-29 07:04:30|5589.3|5588.6|5589.43|5588.73|5589.43|5588.73|5589.18|5588.48|29
1724915080000|2024-08-29 07:04:40|5589.3|5588.6|5589.43|5588.73|5589.43|5588.73|5589.18|5588.48|62
1724915090000|2024-08-29 07:04:50|||||||||8
1724915100000|2024-08-29 07:05:00|5589.68|5588.98|5590.18|5589.48|5590.18|5589.48|5589.68|5588.98|92
1724915110000|2024-08-29 07:05:10|5590.3|5589.6|5590.93|5590.23|5590.93|5590.23|5589.93|5589.23|151
1724915120000|2024-08-29 07:05:20|5590.68|5589.98|5590.43|5589.73|5590.93|5590.23|5590.3|5589.6|106
1724915130000|2024-08-29 07:05:30|5590.18|5589.48|5589.93|5589.23|5590.43|5589.73|5589.93|5589.23|58
1724915140000|2024-08-29 07:05:40|5590.18|5589.48|5590.3|5589.6|5590.43|5589.73|5590.18|5589.48|97
1724915150000|2024-08-29 07:05:50|5590.43|5589.73|5590.68|5589.98|5590.68|5589.98|5590.18|5589.48|80
1724915160000|2024-08-29 07:06:00|5590.93|5590.23|5591.43|5590.73|5592.18|5591.48|5590.93|5590.23|365
1724915170000|2024-08-29 07:06:10|5591.3|5590.6|5591.18|5590.48|5591.3|5590.6|5591.18|5590.48|37
1724915180000|2024-08-29 07:06:20|5591.3|5590.6|5591.93|5591.23|5592.18|5591.48|5591.3|5590.6|132
1724915190000|2024-08-29 07:06:30|5592.05|5591.35|5592.18|5591.48|5592.18|5591.48|5592.05|5591.35|54
1724915200000|2024-08-29 07:06:40|5592.3|5591.6|5591.93|5591.23|5592.3|5591.6|5591.8|5591.1|46
1724915210000|2024-08-29 07:06:50|5591.8|5591.1|5591.68|5590.98|5591.8|5591.1|5591.68|5590.98|30
1724915220000|2024-08-29 07:07:00|5591.93|5591.23|5591.68|5590.98|5592.18|5591.48|5591.43|5590.73|153
1724915230000|2024-08-29 07:07:10|5591.8|5591.1|5591.18|5590.48|5591.8|5591.1|5591.05|5590.35|100
1724915240000|2024-08-29 07:07:20|5591.43|5590.73|5590.43|5589.73|5591.43|5590.73|5590.43|5589.73|94
1724915250000|2024-08-29 07:07:30|5590.55|5589.85|5589.93|5589.23|5590.68|5589.98|5589.68|5588.98|103
1724915260000|2024-08-29 07:07:40|5589.8|5589.1|5589.68|5588.98|5589.93|5589.23|5589.68|5588.98|106
1724915270000|2024-08-29 07:07:50|5589.93|5589.23|5589.93|5589.23|5589.93|5589.23|5589.8|5589.1|41
1724915280000|2024-08-29 07:08:00|5590.18|5589.48|5589.68|5588.98|5590.18|5589.48|5589.68|5588.98|70
1724915290000|2024-08-29 07:08:10|5589.8|5589.1|5589.93|5589.23|5589.93|5589.23|5589.68|5588.98|44
1724915300000|2024-08-29 07:08:20|5590.05|5589.35|5590.3|5589.6|5590.3|5589.6|5589.93|5589.23|29
1724915310000|2024-08-29 07:08:30|5590.18|5589.48|5590.43|5589.73|5590.43|5589.73|5590.18|5589.48|74
1724915320000|2024-08-29 07:08:40|5590.55|5589.85|5590.68|5589.98|5590.68|5589.98|5590.55|5589.85|37
1724915330000|2024-08-29 07:08:50|5590.93|5590.23|5590.55|5589.85|5590.93|5590.23|5590.43|5589.73|24
1724915340000|2024-08-29 07:09:00|5590.43|5589.73|5590.18|5589.48|5590.43|5589.73|5590.18|5589.48|29
1724915350000|2024-08-29 07:09:10|5590.43|5589.73|5590.43|5589.73|5590.43|5589.73|5590.18|5589.48|72
1724915360000|2024-08-29 07:09:20|5590.3|5589.6|5589.93|5589.23|5590.3|5589.6|5589.93|5589.23|15
1724915370000|2024-08-29 07:09:30|5590.05|5589.35|5590.55|5589.85|5590.55|5589.85|5590.05|5589.35|51
1724915380000|2024-08-29 07:09:40|5590.68|5589.98|5590.55|5589.85|5590.68|5589.98|5590.43|5589.73|22
1724915390000|2024-08-29 07:09:50|5590.43|5589.73|5590.93|5590.23|5590.93|5590.23|5590.43|5589.73|32
1724915400000|2024-08-29 07:10:00|5590.68|5589.98|5590.68|5589.98|5591.18|5590.48|5590.68|5589.98|139
1724915410000|2024-08-29 07:10:10|5590.8|5590.1|5591.18|5590.48|5591.18|5590.48|5590.55|5589.85|76
1724915420000|2024-08-29 07:10:20|5590.93|5590.23|5590.68|5589.98|5590.93|5590.23|5590.68|5589.98|50
1724915430000|2024-08-29 07:10:30|5590.43|5589.73|5590.68|5589.98|5590.68|5589.98|5590.43|5589.73|46
1724915440000|2024-08-29 07:10:40|5590.8|5590.1|5590.68|5589.98|5590.8|5590.1|5590.68|5589.98|16
1724915450000|2024-08-29 07:10:50|5590.55|5589.85|5590.43|5589.73|5590.68|5589.98|5590.43|5589.73|32
1724915460000|2024-08-29 07:11:00|5590.18|5589.48|5590.43|5589.73|5590.43|5589.73|5590.18|5589.48|22
1724915470000|2024-08-29 07:11:10|5590.3|5589.6|5590.18|5589.48|5590.3|5589.6|5589.93|5589.23|33
1724915480000|2024-08-29 07:11:20|5590.05|5589.35|5590.18|5589.48|5590.18|5589.48|5589.93|5589.23|18
1724915490000|2024-08-29 07:11:30|5590.3|5589.6|5590.18|5589.48|5590.3|5589.6|5590.18|5589.48|19
1724915500000|2024-08-29 07:11:40|5590.43|5589.73|5590.43|5589.73|5590.43|5589.73|5590.3|5589.6|4
1724915510000|2024-08-29 07:11:50|5590.18|5589.48|5590.18|5589.48|5590.18|5589.48|5590.18|5589.48|19
1724915520000|2024-08-29 07:12:00|5590.3|5589.6|5590.68|5589.98|5590.68|5589.98|5590.3|5589.6|29
1724915530000|2024-08-29 07:12:10|5590.8|5590.1|5591.3|5590.6|5591.3|5590.6|5590.8|5590.1|35
1724915540000|2024-08-29 07:12:20|5591.18|5590.48|5591.43|5590.73|5591.43|5590.73|5591.18|5590.48|53
1724915550000|2024-08-29 07:12:30|5591.3|5590.6|5591.18|5590.48|5591.3|5590.6|5590.93|5590.23|49
1724915560000|2024-08-29 07:12:40|5591.3|5590.6|5590.93|5590.23|5591.43|5590.73|5590.93|5590.23|67
1724915570000|2024-08-29 07:12:50|5590.8|5590.1|5590.93|5590.23|5590.93|5590.23|5590.68|5589.98|19
1724915580000|2024-08-29 07:13:00|5591.18|5590.48|5590.93|5590.23|5591.18|5590.48|5590.93|5590.23|22
1724915590000|2024-08-29 07:13:10|5591.18|5590.48|5591.18|5590.48|5591.18|5590.48|5591.18|5590.48|40
1724915600000|2024-08-29 07:13:20|5591.43|5590.73|5591.43|5590.73|5591.43|5590.73|5590.93|5590.23|65
1724915610000|2024-08-29 07:13:30|5591.68|5590.98|5592.18|5591.48|5592.43|5591.73|5591.68|5590.98|162
1724915620000|2024-08-29 07:13:40|5591.93|5591.23|5592.18|5591.48|5592.18|5591.48|5591.93|5591.23|17
1724915630000|2024-08-29 07:13:50|5591.93|5591.23|5591.93|5591.23|5591.93|5591.23|5591.93|5591.23|16
1724915640000|2024-08-29 07:14:00|5592.05|5591.35|5591.93|5591.23|5592.18|5591.48|5591.93|5591.23|26
1724915650000|2024-08-29 07:14:10|5591.68|5590.98|5591.43|5590.73|5591.93|5591.23|5591.43|5590.73|80
1724915660000|2024-08-29 07:14:20|5591.55|5590.85|5591.68|5590.98|5591.93|5591.23|5591.55|5590.85|62
1724915670000|2024-08-29 07:14:30|5591.43|5590.73|5591.43|5590.73|5591.55|5590.85|5591.43|5590.73|12
1724915680000|2024-08-29 07:14:40|5591.3|5590.6|5591.43|5590.73|5591.43|5590.73|5591.3|5590.6|31
1724915690000|2024-08-29 07:14:50|5591.68|5590.98|5591.68|5590.98|5591.93|5591.23|5591.68|5590.98|37
1724915700000|2024-08-29 07:15:00|5591.43|5590.73|5590.18|5589.48|5591.43|5590.73|5590.18|5589.48|225
1724915710000|2024-08-29 07:15:10|5590.43|5589.73|5590.68|5589.98|5591.18|5590.48|5590.43|5589.73|121
1724915720000|2024-08-29 07:15:20|5590.43|5589.73|5590.18|5589.48|5590.43|5589.73|5590.18|5589.48|40
1724915730000|2024-08-29 07:15:30|5590.43|5589.73|5590.68|5589.98|5590.68|5589.98|5590.3|5589.6|23
1724915740000|2024-08-29 07:15:40|5590.8|5590.1|5590.93|5590.23|5590.93|5590.23|5590.68|5589.98|25
1724915750000|2024-08-29 07:15:50|5590.8|5590.1|5590.93|5590.23|5591.18|5590.48|5590.68|5589.98|27
1724915760000|2024-08-29 07:16:00|5591.05|5590.35|5591.18|5590.48|5591.18|5590.48|5590.93|5590.23|27
1724915770000|2024-08-29 07:16:10|5591.43|5590.73|5591.43|5590.73|5591.43|5590.73|5591.18|5590.48|21
1724915780000|2024-08-29 07:16:20|5591.18|5590.48|5591.68|5590.98|5591.68|5590.98|5591.18|5590.48|25
1724915790000|2024-08-29 07:16:30|||||||||25
1724915800000|2024-08-29 07:16:40|5591.93|5591.23|5591.93|5591.23|5592.18|5591.48|5591.93|5591.23|41
1724915810000|2024-08-29 07:16:50|5592.05|5591.35|5591.93|5591.23|5592.05|5591.35|5591.93|5591.23|8
1724915820000|2024-08-29 07:17:00|5591.8|5591.1|5591.68|5590.98|5591.8|5591.1|5591.55|5590.85|30
1724915830000|2024-08-29 07:17:10|5591.8|5591.1|5591.68|5590.98|5591.93|5591.23|5591.43|5590.73|31
1724915840000|2024-08-29 07:17:20|5591.55|5590.85|5591.93|5591.23|5592.05|5591.35|5591.55|5590.85|42
1724915850000|2024-08-29 07:17:30|5591.8|5591.1|5591.93|5591.23|5592.43|5591.73|5591.68|5590.98|57
1724915860000|2024-08-29 07:17:40|5591.68|5590.98|5591.68|5590.98|5591.8|5591.1|5591.68|5590.98|21
1724915870000|2024-08-29 07:17:50|5591.8|5591.1|5591.68|5590.98|5591.93|5591.23|5591.43|5590.73|59
1724915880000|2024-08-29 07:18:00|5591.8|5591.1|5591.93|5591.23|5591.93|5591.23|5591.68|5590.98|13
1724915890000|2024-08-29 07:18:10|5592.05|5591.35|5591.93|5591.23|5592.18|5591.48|5591.93|5591.23|61
1724915900000|2024-08-29 07:18:20|5592.05|5591.35|5592.3|5591.6|5592.3|5591.6|5591.93|5591.23|54
1724915910000|2024-08-29 07:18:30|5592.43|5591.73|5592.68|5591.98|5592.93|5592.23|5592.43|5591.73|56
1724915920000|2024-08-29 07:18:40|5592.8|5592.1|5592.18|5591.48|5592.8|5592.1|5592.18|5591.48|70
1724915930000|2024-08-29 07:18:50|5591.93|5591.23|5591.93|5591.23|5591.93|5591.23|5591.93|5591.23|23
1724915940000|2024-08-29 07:19:00|5592.18|5591.48|5592.18|5591.48|5592.18|5591.48|5591.93|5591.23|39
1724915950000|2024-08-29 07:19:10|5591.93|5591.23|5592.18|5591.48|5592.18|5591.48|5591.93|5591.23|23
1724915960000|2024-08-29 07:19:20|5592.05|5591.35|5592.18|5591.48|5592.18|5591.48|5591.93|5591.23|7
1724915970000|2024-08-29 07:19:30|5592.43|5591.73|5592.18|5591.48|5592.43|5591.73|5592.18|5591.48|15
1724915980000|2024-08-29 07:19:40|5592.43|5591.73|5592.43|5591.73|5592.43|5591.73|5592.3|5591.6|31
1724915990000|2024-08-29 07:19:50|5592.68|5591.98|5593.18|5592.48|5593.18|5592.48|5592.68|5591.98|90
1724916000000|2024-08-29 07:20:00|5593.05|5592.35|5593.43|5592.73|5593.43|5592.73|5592.93|5592.23|169
1724916010000|2024-08-29 07:20:10|5593.68|5592.98|5593.68|5592.98|5593.68|5592.98|5593.68|5592.98|35
1724916020000|2024-08-29 07:20:20|5593.8|5593.1|5593.68|5592.98|5593.93|5593.23|5593.68|5592.98|106
1724916030000|2024-08-29 07:20:30|5593.55|5592.85|5593.43|5592.73|5593.55|5592.85|5593.43|5592.73|19
1724916040000|2024-08-29 07:20:40|5593.18|5592.48|5593.18|5592.48|5593.43|5592.73|5593.18|5592.48|47
1724916050000|2024-08-29 07:20:50|5593.3|5592.6|5593.18|5592.48|5593.43|5592.73|5593.18|5592.48|25
1724916060000|2024-08-29 07:21:00|5593.3|5592.6|5593.43|5592.73|5593.68|5592.98|5593.3|5592.6|68
1724916070000|2024-08-29 07:21:10|5593.68|5592.98|5593.43|5592.73|5593.68|5592.98|5593.3|5592.6|38
1724916080000|2024-08-29 07:21:20|||||||||8
1724916090000|2024-08-29 07:21:30|5593.3|5592.6|5593.18|5592.48|5593.43|5592.73|5593.18|5592.48|32
1724916100000|2024-08-29 07:21:40|5592.93|5592.23|5592.93|5592.23|5592.93|5592.23|5592.68|5591.98|39
1724916110000|2024-08-29 07:21:50|5593.05|5592.35|5592.93|5592.23|5593.18|5592.48|5592.93|5592.23|42
1724916120000|2024-08-29 07:22:00|5593.05|5592.35|5592.68|5591.98|5593.3|5592.6|5592.18|5591.48|162
1724916130000|2024-08-29 07:22:10|5592.43|5591.73|5593.18|5592.48|5593.18|5592.48|5592.43|5591.73|125
1724916140000|2024-08-29 07:22:20|5593.43|5592.73|5593.43|5592.73|5593.43|5592.73|5593.43|5592.73|68
1724916150000|2024-08-29 07:22:30|||||||||23
1724916160000|2024-08-29 07:22:40|5593.55|5592.85|5593.68|5592.98|5593.68|5592.98|5593.55|5592.85|40
1724916170000|2024-08-29 07:22:50|5593.8|5593.1|5593.68|5592.98|5593.93|5593.23|5593.68|5592.98|79
1724916180000|2024-08-29 07:23:00|5593.43|5592.73|5593.68|5592.98|5593.8|5593.1|5593.43|5592.73|62
1724916190000|2024-08-29 07:23:10|5593.8|5593.1|5593.93|5593.23|5594.05|5593.35|5593.68|5592.98|32
1724916200000|2024-08-29 07:23:20|5594.05|5593.35|5594.18|5593.48|5594.3|5593.6|5593.93|5593.23|71
1724916210000|2024-08-29 07:23:30|5593.93|5593.23|5594.05|5593.35|5594.05|5593.35|5593.93|5593.23|20
1724916220000|2024-08-29 07:23:40|5593.93|5593.23|5594.18|5593.48|5594.18|5593.48|5593.93|5593.23|5
1724916230000|2024-08-29 07:23:50|5594.3|5593.6|5593.93|5593.23|5594.43|5593.73|5593.93|5593.23|30
1724916240000|2024-08-29 07:24:00|5594.05|5593.35|5593.93|5593.23|5594.18|5593.48|5593.93|5593.23|136
1724916250000|2024-08-29 07:24:10|5594.18|5593.48|5593.93|5593.23|5594.18|5593.48|5593.93|5593.23|41
1724916260000|2024-08-29 07:24:20|||||||||26
1724916270000|2024-08-29 07:24:30|5593.8|5593.1|5594.43|5593.73|5594.93|5594.23|5593.68|5592.98|345
1724916280000|2024-08-29 07:24:40|5594.8|5594.1|5594.68|5593.98|5594.93|5594.23|5594.68|5593.98|63
1724916290000|2024-08-29 07:24:50|5594.93|5594.23|5595.18|5594.48|5595.18|5594.48|5594.93|5594.23|40
1724916300000|2024-08-29 07:25:00|5595.43|5594.73|5594.43|5593.73|5595.43|5594.73|5594.43|5593.73|129
1724916310000|2024-08-29 07:25:10|5594.55|5593.85|5594.18|5593.48|5594.68|5593.98|5594.05|5593.35|35
1724916320000|2024-08-29 07:25:20|5594.05|5593.35|5593.93|5593.23|5594.18|5593.48|5593.93|5593.23|23
1724916330000|2024-08-29 07:25:30|5593.8|5593.1|5593.68|5592.98|5593.8|5593.1|5593.68|5592.98|41
1724916340000|2024-08-29 07:25:40|5593.55|5592.85|5593.43|5592.73|5593.55|5592.85|5593.18|5592.48|112
1724916350000|2024-08-29 07:25:50|5593.68|5592.98|5593.43|5592.73|5593.68|5592.98|5593.43|5592.73|40
1724916360000|2024-08-29 07:26:00|5593.55|5592.85|5593.43|5592.73|5593.68|5592.98|5593.43|5592.73|50
1724916370000|2024-08-29 07:26:10|5593.18|5592.48|5592.68|5591.98|5593.18|5592.48|5592.68|5591.98|48
1724916380000|2024-08-29 07:26:20|||||||||35
1724916390000|2024-08-29 07:26:30|5592.43|5591.73|5592.43|5591.73|5592.43|5591.73|5592.18|5591.48|94
1724916400000|2024-08-29 07:26:40|5592.3|5591.6|5592.18|5591.48|5592.43|5591.73|5592.18|5591.48|31
1724916410000|2024-08-29 07:26:50|5592.05|5591.35|5592.18|5591.48|5592.18|5591.48|5592.05|5591.35|35
1724916420000|2024-08-29 07:27:00|5592.43|5591.73|5592.18|5591.48|5592.68|5591.98|5592.18|5591.48|70
1724916430000|2024-08-29 07:27:10|5592.05|5591.35|5591.43|5590.73|5592.05|5591.35|5591.43|5590.73|84
1724916440000|2024-08-29 07:27:20|5591.3|5590.6|5591.43|5590.73|5591.68|5590.98|5591.18|5590.48|61
1724916450000|2024-08-29 07:27:30|5591.55|5590.85|5591.68|5590.98|5591.93|5591.23|5591.55|5590.85|41
1724916460000|2024-08-29 07:27:40|||||||||8
1724916470000|2024-08-29 07:27:50|5591.55|5590.85|5591.43|5590.73|5591.55|5590.85|5591.43|5590.73|15
1724916480000|2024-08-29 07:28:00|||||||||12
1724916490000|2024-08-29 07:28:10|5591.68|5590.98|5591.43|5590.73|5591.68|5590.98|5591.43|5590.73|32
1724916500000|2024-08-29 07:28:20|5591.55|5590.85|5591.43|5590.73|5591.68|5590.98|5591.43|5590.73|8
1724916510000|2024-08-29 07:28:30|5591.68|5590.98|5591.43|5590.73|5591.68|5590.98|5591.43|5590.73|24
1724916520000|2024-08-29 07:28:40|5591.68|5590.98|5591.68|5590.98|5591.68|5590.98|5591.68|5590.98|11
1724916530000|2024-08-29 07:28:50|5591.8|5591.1|5592.18|5591.48|5592.18|5591.48|5591.68|5590.98|45
1724916540000|2024-08-29 07:29:00|5592.3|5591.6|5592.18|5591.48|5592.43|5591.73|5592.18|5591.48|29
1724916550000|2024-08-29 07:29:10|5591.93|5591.23|5591.68|5590.98|5591.93|5591.23|5591.68|5590.98|53
1724916560000|2024-08-29 07:29:20|||||||||25
1724916570000|2024-08-29 07:29:30|5591.55|5590.85|5591.43|5590.73|5591.55|5590.85|5591.43|5590.73|25
1724916580000|2024-08-29 07:29:40|5591.55|5590.85|5591.68|5590.98|5591.68|5590.98|5591.43|5590.73|36
1724916590000|2024-08-29 07:29:50|5591.55|5590.85|5591.68|5590.98|5591.68|5590.98|5591.43|5590.73|13
1724916600000|2024-08-29 07:30:00|5591.93|5591.23|5592.18|5591.48|5592.43|5591.73|5591.93|5591.23|80
1724916610000|2024-08-29 07:30:10|5592.05|5591.35|5591.93|5591.23|5592.18|5591.48|5591.93|5591.23|29
1724916620000|2024-08-29 07:30:20|5592.18|5591.48|5592.68|5591.98|5592.68|5591.98|5592.05|5591.35|42
1724916630000|2024-08-29 07:30:30|5592.8|5592.1|5592.93|5592.23|5593.43|5592.73|5592.8|5592.1|58
1724916640000|2024-08-29 07:30:40|5592.68|5591.98|5592.93|5592.23|5592.93|5592.23|5592.68|5591.98|27
1724916650000|2024-08-29 07:30:50|5593.05|5592.35|5592.93|5592.23|5593.05|5592.35|5592.93|5592.23|16
1724916660000|2024-08-29 07:31:00|5593.18|5592.48|5593.18|5592.48|5593.43|5592.73|5592.93|5592.23|59
1724916670000|2024-08-29 07:31:10|5593.43|5592.73|5593.43|5592.73|5593.43|5592.73|5593.43|5592.73|21
1724916680000|2024-08-29 07:31:20|5593.3|5592.6|5593.18|5592.48|5593.43|5592.73|5593.18|5592.48|20
1724916690000|2024-08-29 07:31:30|5593.3|5592.6|5593.43|5592.73|5593.43|5592.73|5592.93|5592.23|42
1724916700000|2024-08-29 07:31:40|5593.3|5592.6|5593.68|5592.98|5593.68|5592.98|5593.18|5592.48|55
1724916710000|2024-08-29 07:31:50|5593.43|5592.73|5593.93|5593.23|5593.93|5593.23|5593.43|5592.73|91
1724916720000|2024-08-29 07:32:00|5594.05|5593.35|5594.18|5593.48|5594.18|5593.48|5593.93|5593.23|129
1724916730000|2024-08-29 07:32:10|5594.05|5593.35|5594.18|5593.48|5594.18|5593.48|5593.93|5593.23|19
1724916740000|2024-08-29 07:32:20|5593.93|5593.23|5594.18|5593.48|5594.18|5593.48|5593.93|5593.23|77
1724916750000|2024-08-29 07:32:30|5594.43|5593.73|5594.18|5593.48|5594.43|5593.73|5594.18|5593.48|34
1724916760000|2024-08-29 07:32:40|5594.05|5593.35|5593.93|5593.23|5594.18|5593.48|5593.93|5593.23|52
1724916770000|2024-08-29 07:32:50|5593.68|5592.98|5593.43|5592.73|5593.68|5592.98|5593.3|5592.6|34
1724916780000|2024-08-29 07:33:00|||||||||1
1724916790000|2024-08-29 07:33:10|5593.3|5592.6|5593.18|5592.48|5593.43|5592.73|5593.05|5592.35|31
1724916800000|2024-08-29 07:33:20|5592.93|5592.23|5593.18|5592.48|5593.18|5592.48|5592.93|5592.23|11
1724916810000|2024-08-29 07:33:30|5593.05|5592.35|5593.05|5592.35|5593.18|5592.48|5593.05|5592.35|15
1724916820000|2024-08-29 07:33:40|5592.93|5592.23|5593.43|5592.73|5593.43|5592.73|5592.93|5592.23|11
1724916830000|2024-08-29 07:33:50|5593.3|5592.6|5593.43|5592.73|5593.43|5592.73|5593.3|5592.6|5
1724916840000|2024-08-29 07:34:00|5593.55|5592.85|5593.68|5592.98|5593.93|5593.23|5593.55|5592.85|70
1724916850000|2024-08-29 07:34:10|5593.93|5593.23|5593.93|5593.23|5593.93|5593.23|5593.93|5593.23|27
1724916860000|2024-08-29 07:34:20|||||||||2
1724916870000|2024-08-29 07:34:30|5594.18|5593.48|5594.43|5593.73|5594.43|5593.73|5593.93|5593.23|64
1724916880000|2024-08-29 07:34:40|5594.3|5593.6|5593.93|5593.23|5594.3|5593.6|5593.93|5593.23|30
1724916890000|2024-08-29 07:34:50|5593.8|5593.1|5593.43|5592.73|5593.93|5593.23|5593.43|5592.73|10
1724916900000|2024-08-29 07:35:00|5593.55|5592.85|5593.55|5592.85|5593.93|5593.23|5593.43|5592.73|35
1724916910000|2024-08-29 07:35:10|5593.68|5592.98|5593.68|5592.98|5593.68|5592.98|5593.18|5592.48|29
1724916920000|2024-08-29 07:35:20|5593.8|5593.1|5593.68|5592.98|5593.93|5593.23|5593.68|5592.98|11
1724916940000|2024-08-29 07:35:40|5593.8|5593.1|5593.68|5592.98|5593.93|5593.23|5593.68|5592.98|15
1724916950000|2024-08-29 07:35:50|5593.8|5593.1|5593.68|5592.98|5593.93|5593.23|5593.68|5592.98|26
1724916960000|2024-08-29 07:36:00|5593.8|5593.1|5594.18|5593.48|5594.18|5593.48|5593.8|5593.1|10
1724916970000|2024-08-29 07:36:10|5594.05|5593.35|5593.93|5593.23|5594.05|5593.35|5593.93|5593.23|21
1724916980000|2024-08-29 07:36:20|5594.18|5593.48|5594.18|5593.48|5594.18|5593.48|5594.18|5593.48|30
1724916990000|2024-08-29 07:36:30|5594.05|5593.35|5593.93|5593.23|5594.05|5593.35|5593.93|5593.23|20
1724917010000|2024-08-29 07:36:50|5593.8|5593.1|5593.18|5592.48|5593.8|5593.1|5593.18|5592.48|26
1724917020000|2024-08-29 07:37:00|5593.3|5592.6|5593.93|5593.23|5593.93|5593.23|5593.3|5592.6|24
1724917030000|2024-08-29 07:37:10|5593.8|5593.1|5593.93|5593.23|5593.93|5593.23|5593.68|5592.98|13
1724917040000|2024-08-29 07:37:20|5594.05|5593.35|5594.18|5593.48|5594.18|5593.48|5594.05|5593.35|30
1724917050000|2024-08-29 07:37:30|5594.05|5593.35|5594.43|5593.73|5594.43|5593.73|5593.93|5593.23|13
1724917060000|2024-08-29 07:37:40|5594.68|5593.98|5594.18|5593.48|5594.68|5593.98|5594.18|5593.48|52
1724917070000|2024-08-29 07:37:50|5594.05|5593.35|5593.68|5592.98|5594.05|5593.35|5593.68|5592.98|22
1724917080000|2024-08-29 07:38:00|5593.8|5593.1|5594.18|5593.48|5594.18|5593.48|5593.68|5592.98|134
1724917090000|2024-08-29 07:38:10|5594.43|5593.73|5594.55|5593.85|5594.55|5593.85|5594.43|5593.73|16
1724917100000|2024-08-29 07:38:20|5594.43|5593.73|5594.43|5593.73|5594.43|5593.73|5594.18|5593.48|78
1724917110000|2024-08-29 07:38:30|5594.55|5593.85|5594.43|5593.73|5594.68|5593.98|5594.43|5593.73|6
1724917120000|2024-08-29 07:38:40|5594.3|5593.6|5593.93|5593.23|5594.3|5593.6|5593.93|5593.23|26
1724917130000|2024-08-29 07:38:50|5594.05|5593.35|5593.93|5593.23|5594.05|5593.35|5593.93|5593.23|14
1724917140000|2024-08-29 07:39:00|5594.05|5593.35|5593.93|5593.23|5594.18|5593.48|5593.93|5593.23|41
1724917150000|2024-08-29 07:39:10|5594.05|5593.35|5594.18|5593.48|5594.18|5593.48|5594.05|5593.35|10
1724917160000|2024-08-29 07:39:20|5594.05|5593.35|5594.18|5593.48|5594.43|5593.73|5594.05|5593.35|52
1724917170000|2024-08-29 07:39:30|5593.93|5593.23|5593.93|5593.23|5593.93|5593.23|5593.93|5593.23|31
1724917180000|2024-08-29 07:39:40|5594.05|5593.35|5594.18|5593.48|5594.43|5593.73|5594.05|5593.35|32
1724917190000|2024-08-29 07:39:50|5594.3|5593.6|5594.43|5593.73|5594.43|5593.73|5594.3|5593.6|17
1724917200000|2024-08-29 07:40:00|5594.3|5593.6|5594.43|5593.73|5594.55|5593.85|5594.3|5593.6|55
1724917210000|2024-08-29 07:40:10|5594.3|5593.6|5594.18|5593.48|5594.43|5593.73|5594.18|5593.48|19
1724917220000|2024-08-29 07:40:20|5593.93|5593.23|5593.93|5593.23|5593.93|5593.23|5593.93|5593.23|24
1724917230000|2024-08-29 07:40:30|5593.68|5592.98|5593.18|5592.48|5593.68|5592.98|5593.18|5592.48|42
1724917240000|2024-08-29 07:40:40|5593.43|5592.73|5593.18|5592.48|5593.43|5592.73|5593.18|5592.48|23
1724917260000|2024-08-29 07:41:00|5593.3|5592.6|5593.18|5592.48|5593.43|5592.73|5593.18|5592.48|23
1724917270000|2024-08-29 07:41:10|5593.3|5592.6|5593.3|5592.6|5593.3|5592.6|5593.18|5592.48|14
1724917280000|2024-08-29 07:41:20|5593.43|5592.73|5593.43|5592.73|5593.43|5592.73|5593.43|5592.73|12
1724917290000|2024-08-29 07:41:30|5593.18|5592.48|5593.68|5592.98|5593.8|5593.1|5593.18|5592.48|92
1724917300000|2024-08-29 07:41:40|||||||||1
1724917310000|2024-08-29 07:41:50|5593.55|5592.85|5593.68|5592.98|5593.68|5592.98|5593.43|5592.73|29
1724917320000|2024-08-29 07:42:00|5593.43|5592.73|5593.3|5592.6|5593.43|5592.73|5593.18|5592.48|16
1724917330000|2024-08-29 07:42:10|5593.43|5592.73|5593.68|5592.98|5593.68|5592.98|5593.43|5592.73|10
1724917340000|2024-08-29 07:42:20|5593.43|5592.73|5593.43|5592.73|5593.43|5592.73|5593.43|5592.73|15
1724917350000|2024-08-29 07:42:30|5593.68|5592.98|5593.68|5592.98|5593.93|5593.23|5593.68|5592.98|12
1724917370000|2024-08-29 07:42:50|5593.8|5593.1|5593.93|5593.23|5593.93|5593.23|5593.68|5592.98|15
1724917380000|2024-08-29 07:43:00|5593.8|5593.1|5593.68|5592.98|5593.8|5593.1|5593.68|5592.98|8
1724917390000|2024-08-29 07:43:10|||||||||2
1724917400000|2024-08-29 07:43:20|5593.93|5593.23|5594.18|5593.48|5594.18|5593.48|5593.93|5593.23|22
1724917410000|2024-08-29 07:43:30|5594.05|5593.35|5594.05|5593.35|5594.18|5593.48|5593.93|5593.23|6
1724917420000|2024-08-29 07:43:40|5594.18|5593.48|5593.93|5593.23|5594.18|5593.48|5593.93|5593.23|23
1724917430000|2024-08-29 07:43:50|5594.18|5593.48|5594.18|5593.48|5594.18|5593.48|5594.05|5593.35|23
1724917440000|2024-08-29 07:44:00|5593.93|5593.23|5594.05|5593.35|5594.18|5593.48|5593.93|5593.23|6
1724917450000|2024-08-29 07:44:10|5593.93|5593.23|5594.05|5593.35|5594.18|5593.48|5593.93|5593.23|19
1724917460000|2024-08-29 07:44:20|5594.18|5593.48|5593.93|5593.23|5594.18|5593.48|5593.93|5593.23|12
1724917470000|2024-08-29 07:44:30|5594.05|5593.35|5594.18|5593.48|5594.18|5593.48|5594.05|5593.35|10
1724917480000|2024-08-29 07:44:40|||||||||5
1724917490000|2024-08-29 07:44:50|||||||||25
1724917500000|2024-08-29 07:45:00|5593.93|5593.23|5594.3|5593.6|5594.3|5593.6|5593.93|5593.23|10
1724917510000|2024-08-29 07:45:10|5594.43|5593.73|5594.18|5593.48|5594.43|5593.73|5594.18|5593.48|11
1724917520000|2024-08-29 07:45:20|5594.3|5593.6|5594.18|5593.48|5594.43|5593.73|5594.18|5593.48|17
1724917530000|2024-08-29 07:45:30|5594.3|5593.6|5594.18|5593.48|5594.43|5593.73|5594.18|5593.48|33
1724917540000|2024-08-29 07:45:40|5593.93|5593.23|5593.68|5592.98|5593.93|5593.23|5593.68|5592.98|54
1724917550000|2024-08-29 07:45:50|5593.93|5593.23|5593.93|5593.23|5594.18|5593.48|5593.68|5592.98|32
1724917560000|2024-08-29 07:46:00|5593.8|5593.1|5593.93|5593.23|5594.18|5593.48|5593.8|5593.1|22
1724917570000|2024-08-29 07:46:10|5594.18|5593.48|5593.93|5593.23|5594.18|5593.48|5593.93|5593.23|4
1724917580000|2024-08-29 07:46:20|5594.18|5593.48|5593.93|5593.23|5594.18|5593.48|5593.68|5592.98|61
1724917590000|2024-08-29 07:46:30|5593.8|5593.1|5592.93|5592.23|5593.8|5593.1|5592.93|5592.23|32
1724917600000|2024-08-29 07:46:40|5592.68|5591.98|5592.93|5592.23|5592.93|5592.23|5592.68|5591.98|38
1724917610000|2024-08-29 07:46:50|5592.8|5592.1|5592.43|5591.73|5592.8|5592.1|5592.18|5591.48|56
1724917620000|2024-08-29 07:47:00|5592.18|5591.48|5592.18|5591.48|5592.43|5591.73|5592.18|5591.48|30
1724917630000|2024-08-29 07:47:10|5592.3|5591.6|5592.43|5591.73|5592.43|5591.73|5592.18|5591.48|19
1724917640000|2024-08-29 07:47:20|5592.55|5591.85|5592.55|5591.85|5592.8|5592.1|5592.55|5591.85|14
1724917650000|2024-08-29 07:47:30|5592.43|5591.73|5592.93|5592.23|5592.93|5592.23|5592.43|5591.73|8
1724917660000|2024-08-29 07:47:40|5592.68|5591.98|5592.68|5591.98|5593.18|5592.48|5592.68|5591.98|13
1724917670000|2024-08-29 07:47:50|5592.55|5591.85|5592.68|5591.98|5592.68|5591.98|5592.55|5591.85|5
1724917680000|2024-08-29 07:48:00|5592.55|5591.85|5592.93|5592.23|5592.93|5592.23|5592.43|5591.73|41
1724917690000|2024-08-29 07:48:10|5593.18|5592.48|5592.93|5592.23|5593.18|5592.48|5592.93|5592.23|12
1724917700000|2024-08-29 07:48:20|5592.68|5591.98|5592.68|5591.98|5592.68|5591.98|5592.68|5591.98|42
1724917710000|2024-08-29 07:48:30|5592.8|5592.1|5592.93|5592.23|5592.93|5592.23|5592.8|5592.1|6
1724917720000|2024-08-29 07:48:40|5592.8|5592.1|5592.68|5591.98|5592.93|5592.23|5592.68|5591.98|20
1724917730000|2024-08-29 07:48:50|5592.93|5592.23|5593.18|5592.48|5593.3|5592.6|5592.93|5592.23|3
1724917740000|2024-08-29 07:49:00|5593.3|5592.6|5593.18|5592.48|5593.43|5592.73|5593.18|5592.48|3
1724917750000|2024-08-29 07:49:10|5592.93|5592.23|5592.93|5592.23|5593.05|5592.35|5592.8|5592.1|13
1724917760000|2024-08-29 07:49:20|5592.8|5592.1|5592.93|5592.23|5592.93|5592.23|5592.68|5591.98|19
1724917770000|2024-08-29 07:49:30|5593.18|5592.48|5592.93|5592.23|5593.18|5592.48|5592.93|5592.23|14
1724917780000|2024-08-29 07:49:40|||||||||12
1724917790000|2024-08-29 07:49:50|5593.05|5592.35|5593.05|5592.35|5593.18|5592.48|5593.05|5592.35|19
1724917800000|2024-08-29 07:50:00|5592.93|5592.23|5593.43|5592.73|5593.68|5592.98|5592.93|5592.23|14
1724917810000|2024-08-29 07:50:10|5593.18|5592.48|5593.18|5592.48|5593.3|5592.6|5593.18|5592.48|4
1724917820000|2024-08-29 07:50:20|5592.93|5592.23|5592.68|5591.98|5592.93|5592.23|5592.68|5591.98|17
1724917830000|2024-08-29 07:50:30|5592.8|5592.1|5593.18|5592.48|5593.18|5592.48|5592.8|5592.1|15
1724917840000|2024-08-29 07:50:40|5593.05|5592.35|5592.8|5592.1|5593.05|5592.35|5592.68|5591.98|17
1724917850000|2024-08-29 07:50:50|5592.93|5592.23|5592.93|5592.23|5592.93|5592.23|5592.8|5592.1|2
1724917860000|2024-08-29 07:51:00|5593.05|5592.35|5593.18|5592.48|5593.18|5592.48|5593.05|5592.35|29
1724917870000|2024-08-29 07:51:10|5593.43|5592.73|5592.93|5592.23|5593.43|5592.73|5592.93|5592.23|23
1724917880000|2024-08-29 07:51:20|5592.8|5592.1|5592.43|5591.73|5592.93|5592.23|5592.43|5591.73|24
1724917890000|2024-08-29 07:51:30|5592.55|5591.85|5592.18|5591.48|5592.68|5591.98|5592.18|5591.48|26
1724917900000|2024-08-29 07:51:40|5592.3|5591.6|5592.93|5592.23|5593.05|5592.35|5592.3|5591.6|25
1724917910000|2024-08-29 07:51:50|5592.8|5592.1|5593.05|5592.35|5593.05|5592.35|5592.68|5591.98|16
1724917920000|2024-08-29 07:52:00|5592.93|5592.23|5592.93|5592.23|5593.18|5592.48|5592.93|5592.23|21
1724917930000|2024-08-29 07:52:10|5593.05|5592.35|5593.18|5592.48|5593.18|5592.48|5592.93|5592.23|23
1724917940000|2024-08-29 07:52:20|5593.3|5592.6|5593.3|5592.6|5593.3|5592.6|5593.3|5592.6|17
1724917950000|2024-08-29 07:52:30|5593.43|5592.73|5593.18|5592.48|5593.43|5592.73|5593.18|5592.48|9
1724917960000|2024-08-29 07:52:40|5592.93|5592.23|5593.18|5592.48|5593.18|5592.48|5592.93|5592.23|18
1724917970000|2024-08-29 07:52:50|5593.05|5592.35|5592.93|5592.23|5593.05|5592.35|5592.93|5592.23|4
1724917980000|2024-08-29 07:53:00|5593.05|5592.35|5592.93|5592.23|5593.05|5592.35|5592.93|5592.23|3
1724917990000|2024-08-29 07:53:10|5593.05|5592.35|5593.18|5592.48|5593.18|5592.48|5592.93|5592.23|12
1724918000000|2024-08-29 07:53:20|5593.05|5592.35|5593.18|5592.48|5593.18|5592.48|5592.93|5592.23|5
1724918010000|2024-08-29 07:53:30|5593.05|5592.35|5593.18|5592.48|5593.18|5592.48|5592.93|5592.23|13
1724918020000|2024-08-29 07:53:40|||||||||5
1724918030000|2024-08-29 07:53:50|5593.05|5592.35|5593.18|5592.48|5593.18|5592.48|5592.93|5592.23|22
1724918040000|2024-08-29 07:54:00|5593.43|5592.73|5593.43|5592.73|5593.55|5592.85|5593.43|5592.73|27
1724918050000|2024-08-29 07:54:10|5593.18|5592.48|5592.93|5592.23|5593.18|5592.48|5592.93|5592.23|12
1724918060000|2024-08-29 07:54:20|5593.18|5592.48|5592.93|5592.23|5593.43|5592.73|5592.93|5592.23|31
1724918070000|2024-08-29 07:54:30|||||||||2
1724918080000|2024-08-29 07:54:40|5592.8|5592.1|5592.93|5592.23|5592.93|5592.23|5592.68|5591.98|66
1724918090000|2024-08-29 07:54:50|5593.05|5592.35|5593.18|5592.48|5593.18|5592.48|5593.05|5592.35|10
1724918100000|2024-08-29 07:55:00|5593.43|5592.73|5593.43|5592.73|5593.55|5592.85|5593.18|5592.48|17
1724918110000|2024-08-29 07:55:10|5593.18|5592.48|5592.68|5591.98|5593.18|5592.48|5592.68|5591.98|29
1724918120000|2024-08-29 07:55:20|5592.8|5592.1|5592.93|5592.23|5592.93|5592.23|5592.68|5591.98|3
1724918130000|2024-08-29 07:55:30|5592.8|5592.1|5592.68|5591.98|5592.93|5592.23|5592.68|5591.98|11
1724918140000|2024-08-29 07:55:40|5592.8|5592.1|5592.93|5592.23|5592.93|5592.23|5592.8|5592.1|18
1724918150000|2024-08-29 07:55:50|5593.05|5592.35|5593.43|5592.73|5593.43|5592.73|5592.93|5592.23|7
1724918160000|2024-08-29 07:56:00|5593.18|5592.48|5593.43|5592.73|5593.43|5592.73|5593.18|5592.48|19
1724918170000|2024-08-29 07:56:10|||||||||1
1724918180000|2024-08-29 07:56:20|||||||||6
1724918190000|2024-08-29 07:56:30|5593.55|5592.85|5593.18|5592.48|5593.55|5592.85|5593.18|5592.48|17
1724918200000|2024-08-29 07:56:40|||||||||6
1724918220000|2024-08-29 07:57:00|5593.05|5592.35|5592.93|5592.23|5593.18|5592.48|5592.93|5592.23|30
1724918230000|2024-08-29 07:57:10|5592.68|5591.98|5591.93|5591.23|5592.68|5591.98|5591.93|5591.23|23
1724918240000|2024-08-29 07:57:20|5591.68|5590.98|5592.18|5591.48|5592.18|5591.48|5591.68|5590.98|57
1724918250000|2024-08-29 07:57:30|5592.05|5591.35|5592.18|5591.48|5592.43|5591.73|5592.05|5591.35|14
1724918260000|2024-08-29 07:57:40|5592.05|5591.35|5591.8|5591.1|5592.05|5591.35|5591.8|5591.1|27
1724918270000|2024-08-29 07:57:50|5591.93|5591.23|5591.93|5591.23|5591.93|5591.23|5591.93|5591.23|0
1724918280000|2024-08-29 07:58:00|||||||||1
1724918290000|2024-08-29 07:58:10|5592.18|5591.48|5592.18|5591.48|5592.18|5591.48|5592.18|5591.48|50
1724918300000|2024-08-29 07:58:20|5592.05|5591.35|5592.43|5591.73|5592.43|5591.73|5592.05|5591.35|21
1724918310000|2024-08-29 07:58:30|5592.3|5591.6|5592.43|5591.73|5592.43|5591.73|5592.05|5591.35|6
1724918320000|2024-08-29 07:58:40|5592.3|5591.6|5592.43|5591.73|5592.43|5591.73|5592.3|5591.6|35
1724918330000|2024-08-29 07:58:50|5592.18|5591.48|5592.43|5591.73|5592.43|5591.73|5592.18|5591.48|19
1724918340000|2024-08-29 07:59:00|5592.3|5591.6|5592.05|5591.35|5592.3|5591.6|5591.93|5591.23|14
1724918350000|2024-08-29 07:59:10|5592.18|5591.48|5592.18|5591.48|5592.18|5591.48|5591.93|5591.23|14
1724918360000|2024-08-29 07:59:20|5592.05|5591.35|5592.18|5591.48|5592.18|5591.48|5591.93|5591.23|17
1724918370000|2024-08-29 07:59:30|5591.93|5591.23|5592.18|5591.48|5592.18|5591.48|5591.93|5591.23|91
1724918380000|2024-08-29 07:59:40|5592.05|5591.35|5592.18|5591.48|5592.18|5591.48|5591.93|5591.23|7
1724918390000|2024-08-29 07:59:50|5592.43|5591.73|5592.43|5591.73|5592.43|5591.73|5592.18|5591.48|31
1724918400000|2024-08-29 08:00:00|5592.3|5591.6|5591.43|5590.73|5592.3|5591.6|5591.18|5590.48|206
1724918410000|2024-08-29 08:00:10|5591.3|5590.6|5591.43|5590.73|5591.68|5590.98|5591.18|5590.48|148
1724918420000|2024-08-29 08:00:20|5591.18|5590.48|5591.8|5591.1|5591.8|5591.1|5591.18|5590.48|95
1724918430000|2024-08-29 08:00:30|5591.93|5591.23|5591.68|5590.98|5591.93|5591.23|5591.43|5590.73|31
1724918440000|2024-08-29 08:00:40|5591.8|5591.1|5591.18|5590.48|5591.8|5591.1|5591.18|5590.48|65
1724918450000|2024-08-29 08:00:50|5591.43|5590.73|5591.43|5590.73|5591.68|5590.98|5591.3|5590.6|105
1724918460000|2024-08-29 08:01:00|5591.18|5590.48|5590.43|5589.73|5591.18|5590.48|5590.18|5589.48|108
1724918470000|2024-08-29 08:01:10|5590.55|5589.85|5590.18|5589.48|5590.68|5589.98|5590.18|5589.48|51
1724918480000|2024-08-29 08:01:20|5590.3|5589.6|5590.43|5589.73|5590.43|5589.73|5589.93|5589.23|70
1724918490000|2024-08-29 08:01:30|5590.55|5589.85|5590.68|5589.98|5590.93|5590.23|5590.55|5589.85|71
1724918500000|2024-08-29 08:01:40|5590.55|5589.85|5590.05|5589.35|5590.55|5589.85|5589.93|5589.23|27
1724918510000|2024-08-29 08:01:50|5589.93|5589.23|5590.43|5589.73|5590.43|5589.73|5589.93|5589.23|57
1724918520000|2024-08-29 08:02:00|5590.68|5589.98|5590.68|5589.98|5590.68|5589.98|5590.43|5589.73|91
1724918530000|2024-08-29 08:02:10|5590.8|5590.1|5590.55|5589.85|5591.3|5590.6|5590.55|5589.85|58
1724918540000|2024-08-29 08:02:20|5590.68|5589.98|5590.55|5589.85|5590.68|5589.98|5590.43|5589.73|39
1724918550000|2024-08-29 08:02:30|5590.43|5589.73|5590.93|5590.23|5590.93|5590.23|5590.43|5589.73|192
1724918560000|2024-08-29 08:02:40|5590.68|5589.98|5591.18|5590.48|5591.18|5590.48|5590.68|5589.98|55
1724918570000|2024-08-29 08:02:50|5591.05|5590.35|5591.43|5590.73|5591.43|5590.73|5590.93|5590.23|37
1724918580000|2024-08-29 08:03:00|5591.18|5590.48|5592.43|5591.73|5592.68|5591.98|5590.93|5590.23|99
1724918590000|2024-08-29 08:03:10|5592.3|5591.6|5591.93|5591.23|5592.43|5591.73|5591.93|5591.23|38
1724918600000|2024-08-29 08:03:20|5592.18|5591.48|5593.05|5592.35|5593.05|5592.35|5592.18|5591.48|80
1724918610000|2024-08-29 08:03:30|5592.93|5592.23|5592.68|5591.98|5592.93|5592.23|5592.43|5591.73|47
1724918620000|2024-08-29 08:03:40|5592.93|5592.23|5592.93|5592.23|5593.18|5592.48|5592.43|5591.73|81
1724918630000|2024-08-29 08:03:50|5593.05|5592.35|5593.93|5593.23|5593.93|5593.23|5592.93|5592.23|52
1724918640000|2024-08-29 08:04:00|5594.18|5593.48|5594.68|5593.98|5594.8|5594.1|5593.93|5593.23|135
1724918650000|2024-08-29 08:04:10|5594.43|5593.73|5594.68|5593.98|5594.68|5593.98|5593.93|5593.23|90
1724918660000|2024-08-29 08:04:20|5594.93|5594.23|5594.3|5593.6|5594.93|5594.23|5594.18|5593.48|212
1724918670000|2024-08-29 08:04:30|5594.43|5593.73|5593.18|5592.48|5594.43|5593.73|5593.18|5592.48|111
1724918680000|2024-08-29 08:04:40|5593.05|5592.35|5593.18|5592.48|5593.18|5592.48|5592.68|5591.98|80
1724918690000|2024-08-29 08:04:50|5593.05|5592.35|5592.43|5591.73|5593.18|5592.48|5592.18|5591.48|162
1724918700000|2024-08-29 08:05:00|5592.55|5591.85|5593.43|5592.73|5593.68|5592.98|5592.55|5591.85|88
1724918710000|2024-08-29 08:05:10|5593.68|5592.98|5593.93|5593.23|5593.93|5593.23|5593.68|5592.98|36
1724918720000|2024-08-29 08:05:20|5594.05|5593.35|5594.3|5593.6|5594.3|5593.6|5593.43|5592.73|150
1724918730000|2024-08-29 08:05:30|5594.43|5593.73|5594.8|5594.1|5594.8|5594.1|5594.43|5593.73|59
1724918740000|2024-08-29 08:05:40|5594.68|5593.98|5593.93|5593.23|5594.93|5594.23|5593.93|5593.23|82
1724918750000|2024-08-29 08:05:50|5594.05|5593.35|5593.68|5592.98|5594.18|5593.48|5593.68|5592.98|33
1724918760000|2024-08-29 08:06:00|5593.8|5593.1|5593.18|5592.48|5593.93|5593.23|5593.18|5592.48|71
1724918770000|2024-08-29 08:06:10|5592.93|5592.23|5592.93|5592.23|5593.18|5592.48|5592.93|5592.23|34
1724918780000|2024-08-29 08:06:20|5593.05|5592.35|5592.68|5591.98|5593.18|5592.48|5592.68|5591.98|37
1724918790000|2024-08-29 08:06:30|5592.93|5592.23|5593.43|5592.73|5593.43|5592.73|5592.93|5592.23|27
1724918800000|2024-08-29 08:06:40|5593.18|5592.48|5592.93|5592.23|5593.43|5592.73|5592.93|5592.23|70
1724918810000|2024-08-29 08:06:50|5592.68|5591.98|5592.43|5591.73|5592.93|5592.23|5592.43|5591.73|34
1724918820000|2024-08-29 08:07:00|5592.3|5591.6|5591.68|5590.98|5592.43|5591.73|5591.68|5590.98|114
1724918830000|2024-08-29 08:07:10|5591.8|5591.1|5592.18|5591.48|5592.93|5592.23|5591.8|5591.1|98
1724918840000|2024-08-29 08:07:20|||||||||19
1724918850000|2024-08-29 08:07:30|5592.43|5591.73|5592.93|5592.23|5592.93|5592.23|5592.43|5591.73|13
1724918860000|2024-08-29 08:07:40|5593.18|5592.48|5592.68|5591.98|5593.18|5592.48|5592.68|5591.98|36
1724918870000|2024-08-29 08:07:50|5592.8|5592.1|5592.43|5591.73|5592.93|5592.23|5592.43|5591.73|24
1724918880000|2024-08-29 08:08:00|5592.68|5591.98|5592.43|5591.73|5592.68|5591.98|5591.93|5591.23|79
1724918890000|2024-08-29 08:08:10|5592.3|5591.6|5592.68|5591.98|5592.93|5592.23|5592.3|5591.6|88
1724918900000|2024-08-29 08:08:20|5592.8|5592.1|5592.68|5591.98|5592.93|5592.23|5592.68|5591.98|42
1724918910000|2024-08-29 08:08:30|5592.8|5592.1|5592.68|5591.98|5592.8|5592.1|5592.68|5591.98|2
1724918920000|2024-08-29 08:08:40|5592.43|5591.73|5592.18|5591.48|5592.55|5591.85|5592.18|5591.48|17
1724918930000|2024-08-29 08:08:50|5592.3|5591.6|5592.55|5591.85|5592.55|5591.85|5592.18|5591.48|6
1724918940000|2024-08-29 08:09:00|5592.68|5591.98|5593.18|5592.48|5593.68|5592.98|5592.68|5591.98|141
1724918950000|2024-08-29 08:09:10|5593.3|5592.6|5593.43|5592.73|5593.43|5592.73|5593.3|5592.6|8
1724918960000|2024-08-29 08:09:20|5593.3|5592.6|5592.93|5592.23|5593.3|5592.6|5592.93|5592.23|38
1724918970000|2024-08-29 08:09:30|5592.8|5592.1|5592.93|5592.23|5593.18|5592.48|5592.68|5591.98|55
1724918980000|2024-08-29 08:09:40|5593.18|5592.48|5591.93|5591.23|5593.18|5592.48|5591.93|5591.23|77
1724918990000|2024-08-29 08:09:50|5592.05|5591.35|5592.18|5591.48|5592.18|5591.48|5591.93|5591.23|24
1724919000000|2024-08-29 08:10:00|5592.05|5591.35|5592.68|5591.98|5592.68|5591.98|5592.05|5591.35|34
1724919010000|2024-08-29 08:10:10|5592.55|5591.85|5592.93|5592.23|5592.93|5592.23|5592.3|5591.6|22
1724919020000|2024-08-29 08:10:20|5592.8|5592.1|5592.93|5592.23|5592.93|5592.23|5592.68|5591.98|29
1724919030000|2024-08-29 08:10:30|5593.05|5592.35|5593.18|5592.48|5593.18|5592.48|5592.93|5592.23|57
1724919040000|2024-08-29 08:10:40|5593.05|5592.35|5593.43|5592.73|5593.43|5592.73|5592.93|5592.23|30
1724919050000|2024-08-29 08:10:50|5593.68|5592.98|5594.43|5593.73|5594.43|5593.73|5593.68|5592.98|116
1724919060000|2024-08-29 08:11:00|5594.18|5593.48|5594.43|5593.73|5594.68|5593.98|5594.18|5593.48|52
1724919070000|2024-08-29 08:11:10|5594.55|5593.85|5594.68|5593.98|5594.93|5594.23|5594.43|5593.73|125
1724919080000|2024-08-29 08:11:20|5594.18|5593.48|5594.43|5593.73|5594.43|5593.73|5594.05|5593.35|111
1724919090000|2024-08-29 08:11:30|5594.3|5593.6|5594.43|5593.73|5594.43|5593.73|5594.18|5593.48|29
1724919100000|2024-08-29 08:11:40|5594.3|5593.6|5594.18|5593.48|5594.43|5593.73|5594.18|5593.48|55
1724919110000|2024-08-29 08:11:50|||||||||4
1724919120000|2024-08-29 08:12:00|5594.05|5593.35|5593.93|5593.23|5594.43|5593.73|5593.93|5593.23|78
1724919130000|2024-08-29 08:12:10|5593.8|5593.1|5593.68|5592.98|5594.18|5593.48|5593.68|5592.98|82
1724919140000|2024-08-29 08:12:20|5593.8|5593.1|5594.93|5594.23|5594.93|5594.23|5593.8|5593.1|119
1724919150000|2024-08-29 08:12:30|5594.8|5594.1|5594.68|5593.98|5594.8|5594.1|5594.18|5593.48|56
1724919160000|2024-08-29 08:12:40|5594.8|5594.1|5594.93|5594.23|5594.93|5594.23|5594.68|5593.98|58
1724919170000|2024-08-29 08:12:50|5594.68|5593.98|5594.68|5593.98|5594.68|5593.98|5594.43|5593.73|47
1724919180000|2024-08-29 08:13:00|5594.43|5593.73|5594.68|5593.98|5594.68|5593.98|5594.18|5593.48|76
1724919190000|2024-08-29 08:13:10|5594.93|5594.23|5594.93|5594.23|5594.93|5594.23|5594.43|5593.73|78
1724919200000|2024-08-29 08:13:20|5595.43|5594.73|5596.43|5595.73|5596.43|5595.73|5595.43|5594.73|291
1724919210000|2024-08-29 08:13:30|5596.3|5595.6|5597.18|5596.48|5597.18|5596.48|5596.3|5595.6|134
1724919220000|2024-08-29 08:13:40|5597.05|5596.35|5597.43|5596.73|5597.43|5596.73|5596.93|5596.23|58
1724919230000|2024-08-29 08:13:50|5597.18|5596.48|5597.68|5596.98|5597.68|5596.98|5597.18|5596.48|52
1724919240000|2024-08-29 08:14:00|5597.55|5596.85|5597.68|5596.98|5597.8|5597.1|5597.18|5596.48|107
1724919250000|2024-08-29 08:14:10|5597.8|5597.1|5597.93|5597.23|5598.18|5597.48|5597.8|5597.1|112
1724919260000|2024-08-29 08:14:20|5598.18|5597.48|5598.18|5597.48|5598.43|5597.73|5597.93|5597.23|208
1724919270000|2024-08-29 08:14:30|5598.05|5597.35|5597.93|5597.23|5598.05|5597.35|5597.93|5597.23|38
1724919280000|2024-08-29 08:14:40|5597.68|5596.98|5597.43|5596.73|5597.93|5597.23|5597.43|5596.73|80
1724919290000|2024-08-29 08:14:50|5597.8|5597.1|5598.05|5597.35|5598.18|5597.48|5597.68|5596.98|63
1724919300000|2024-08-29 08:15:00|5598.18|5597.48|5598.55|5597.85|5598.68|5597.98|5597.93|5597.23|129
1724919310000|2024-08-29 08:15:10|5598.43|5597.73|5598.68|5597.98|5598.68|5597.98|5598.43|5597.73|81
1724919320000|2024-08-29 08:15:20|5598.43|5597.73|5598.55|5597.85|5598.68|5597.98|5598.43|5597.73|60
1724919330000|2024-08-29 08:15:30|5598.68|5597.98|5598.55|5597.85|5599.43|5598.73|5598.43|5597.73|285
1724919340000|2024-08-29 08:15:40|5598.68|5597.98|5598.93|5598.23|5598.93|5598.23|5598.43|5597.73|91
1724919350000|2024-08-29 08:15:50|5598.8|5598.1|5598.43|5597.73|5598.93|5598.23|5598.43|5597.73|39
1724919360000|2024-08-29 08:16:00|5598.55|5597.85|5599.68|5598.98|5599.93|5599.23|5598.55|5597.85|223
1724919370000|2024-08-29 08:16:10|5599.43|5598.73|5598.43|5597.73|5599.68|5598.98|5598.18|5597.48|270
1724919380000|2024-08-29 08:16:20|5598.68|5597.98|5598.43|5597.73|5598.68|5597.98|5598.3|5597.6|48
1724919390000|2024-08-29 08:16:30|5598.55|5597.85|5598.18|5597.48|5598.55|5597.85|5598.18|5597.48|44
1724919400000|2024-08-29 08:16:40|5598.43|5597.73|5597.55|5596.85|5598.43|5597.73|5597.55|5596.85|75
1724919410000|2024-08-29 08:16:50|5597.68|5596.98|5597.3|5596.6|5597.68|5596.98|5597.3|5596.6|102
1724919420000|2024-08-29 08:17:00|5597.43|5596.73|5597.43|5596.73|5597.43|5596.73|5597.18|5596.48|43
1724919430000|2024-08-29 08:17:10|5597.3|5596.6|5596.93|5596.23|5597.3|5596.6|5596.8|5596.1|62
1724919440000|2024-08-29 08:17:20|5596.8|5596.1|5597.43|5596.73|5597.43|5596.73|5596.43|5595.73|152
1724919450000|2024-08-29 08:17:30|5597.55|5596.85|5597.68|5596.98|5597.68|5596.98|5597.43|5596.73|24
1724919460000|2024-08-29 08:17:40|5597.43|5596.73|5597.43|5596.73|5597.43|5596.73|5597.18|5596.48|19
1724919470000|2024-08-29 08:17:50|5597.3|5596.6|5596.93|5596.23|5597.3|5596.6|5596.93|5596.23|126
1724919480000|2024-08-29 08:18:00|5597.18|5596.48|5597.43|5596.73|5597.43|5596.73|5596.93|5596.23|46
1724919490000|2024-08-29 08:18:10|5597.55|5596.85|5597.43|5596.73|5597.55|5596.85|5597.43|5596.73|146
1724919500000|2024-08-29 08:18:20|5597.55|5596.85|5597.43|5596.73|5597.68|5596.98|5597.43|5596.73|61
1724919510000|2024-08-29 08:18:30|5597.55|5596.85|5597.68|5596.98|5597.68|5596.98|5597.43|5596.73|27
1724919520000|2024-08-29 08:18:40|5597.55|5596.85|5597.18|5596.48|5597.68|5596.98|5597.18|5596.48|40
1724919530000|2024-08-29 08:18:50|5597.3|5596.6|5597.68|5596.98|5597.93|5597.23|5597.3|5596.6|92
1724919540000|2024-08-29 08:19:00|5597.43|5596.73|5597.55|5596.85|5597.8|5597.1|5597.43|5596.73|98
1724919550000|2024-08-29 08:19:10|5597.43|5596.73|5597.93|5597.23|5597.93|5597.23|5597.18|5596.48|39
1724919560000|2024-08-29 08:19:20|5597.68|5596.98|5597.68|5596.98|5597.93|5597.23|5597.68|5596.98|18
1724919570000|2024-08-29 08:19:30|5597.55|5596.85|5597.68|5596.98|5597.68|5596.98|5597.43|5596.73|28
1724919580000|2024-08-29 08:19:40|5597.93|5597.23|5597.93|5597.23|5597.93|5597.23|5597.93|5597.23|14
1724919590000|2024-08-29 08:19:50|5598.18|5597.48|5598.18|5597.48|5598.18|5597.48|5597.93|5597.23|47
1724919600000|2024-08-29 08:20:00|5597.93|5597.23|5597.68|5596.98|5598.18|5597.48|5597.68|5596.98|42
1724919610000|2024-08-29 08:20:10|5597.55|5596.85|5597.43|5596.73|5597.68|5596.98|5597.43|5596.73|32
1724919620000|2024-08-29 08:20:20|5597.3|5596.6|5597.18|5596.48|5597.55|5596.85|5597.18|5596.48|84
1724919630000|2024-08-29 08:20:30|5597.3|5596.6|5596.68|5595.98|5597.43|5596.73|5596.68|5595.98|57
1724919640000|2024-08-29 08:20:40|5596.18|5595.48|5595.93|5595.23|5596.18|5595.48|5595.93|5595.23|95
1724919650000|2024-08-29 08:20:50|5595.8|5595.1|5595.68|5594.98|5595.93|5595.23|5595.68|5594.98|54
1724919660000|2024-08-29 08:21:00|5595.8|5595.1|5594.93|5594.23|5595.93|5595.23|5594.68|5593.98|90
1724919670000|2024-08-29 08:21:10|5594.8|5594.1|5593.68|5592.98|5594.93|5594.23|5593.68|5592.98|146
1724919680000|2024-08-29 08:21:20|5593.43|5592.73|5593.68|5592.98|5593.68|5592.98|5593.43|5592.73|106
1724919690000|2024-08-29 08:21:30|5593.8|5593.1|5593.18|5592.48|5594.18|5593.48|5593.18|5592.48|121
1724919700000|2024-08-29 08:21:40|5593.43|5592.73|5593.18|5592.48|5593.43|5592.73|5592.93|5592.23|108
1724919710000|2024-08-29 08:21:50|5593.43|5592.73|5593.43|5592.73|5593.43|5592.73|5593.3|5592.6|38
1724919720000|2024-08-29 08:22:00|5593.55|5592.85|5592.43|5591.73|5593.55|5592.85|5592.43|5591.73|78
1724919730000|2024-08-29 08:22:10|5592.3|5591.6|5592.18|5591.48|5592.43|5591.73|5591.68|5590.98|141
1724919740000|2024-08-29 08:22:20|5592.43|5591.73|5592.8|5592.1|5592.93|5592.23|5592.43|5591.73|59
1724919750000|2024-08-29 08:22:30|5592.68|5591.98|5592.93|5592.23|5592.93|5592.23|5592.18|5591.48|29
1724919760000|2024-08-29 08:22:40|5592.8|5592.1|5592.43|5591.73|5592.93|5592.23|5592.43|5591.73|58
1724919770000|2024-08-29 08:22:50|5592.68|5591.98|5593.18|5592.48|5593.18|5592.48|5592.68|5591.98|21
1724919780000|2024-08-29 08:23:00|5593.05|5592.35|5592.55|5591.85|5593.05|5592.35|5592.43|5591.73|35
1724919790000|2024-08-29 08:23:10|5592.43|5591.73|5591.68|5590.98|5592.43|5591.73|5591.43|5590.73|70
1724919800000|2024-08-29 08:23:20|5591.55|5590.85|5591.43|5590.73|5591.55|5590.85|5591.18|5590.48|51
1724919810000|2024-08-29 08:23:30|5591.3|5590.6|5591.43|5590.73|5591.43|5590.73|5590.93|5590.23|78
1724919820000|2024-08-29 08:23:40|5591.3|5590.6|5590.93|5590.23|5591.68|5590.98|5590.93|5590.23|63
1724919830000|2024-08-29 08:23:50|5590.8|5590.1|5590.43|5589.73|5591.05|5590.35|5590.43|5589.73|62
1724919840000|2024-08-29 08:24:00|5590.55|5589.85|5590.55|5589.85|5590.68|5589.98|5590.55|5589.85|39
1724919850000|2024-08-29 08:24:10|5590.68|5589.98|5591.43|5590.73|5591.43|5590.73|5590.68|5589.98|40
1724919860000|2024-08-29 08:24:20|5591.55|5590.85|5591.18|5590.48|5591.55|5590.85|5591.05|5590.35|92
1724919870000|2024-08-29 08:24:30|5591.43|5590.73|5590.93|5590.23|5591.68|5590.98|5590.93|5590.23|59
1724919880000|2024-08-29 08:24:40|5591.05|5590.35|5590.93|5590.23|5591.43|5590.73|5590.93|5590.23|52
1724919890000|2024-08-29 08:24:50|5590.8|5590.1|5590.68|5589.98|5590.8|5590.1|5590.43|5589.73|35
1724919900000|2024-08-29 08:25:00|5590.55|5589.85|5591.05|5590.35|5591.18|5590.48|5590.43|5589.73|34
1724919910000|2024-08-29 08:25:10|5591.18|5590.48|5590.68|5589.98|5591.18|5590.48|5590.68|5589.98|30
1724919920000|2024-08-29 08:25:20|5590.8|5590.1|5591.18|5590.48|5591.18|5590.48|5590.68|5589.98|86
1724919930000|2024-08-29 08:25:30|5591.43|5590.73|5591.68|5590.98|5591.68|5590.98|5591.43|5590.73|76
1724919940000|2024-08-29 08:25:40|5591.8|5591.1|5591.43|5590.73|5591.8|5591.1|5591.43|5590.73|13
1724919950000|2024-08-29 08:25:50|5591.55|5590.85|5590.93|5590.23|5591.55|5590.85|5590.93|5590.23|31
1724919960000|2024-08-29 08:26:00|5591.05|5590.35|5591.68|5590.98|5592.18|5591.48|5591.05|5590.35|82
1724919970000|2024-08-29 08:26:10|5591.8|5591.1|5591.18|5590.48|5591.93|5591.23|5591.18|5590.48|50
1724919980000|2024-08-29 08:26:20|5590.93|5590.23|5590.93|5590.23|5590.93|5590.23|5590.68|5589.98|51
1724919990000|2024-08-29 08:26:30|5590.8|5590.1|5591.43|5590.73|5591.43|5590.73|5590.8|5590.1|49
1724920000000|2024-08-29 08:26:40|5591.3|5590.6|5591.43|5590.73|5591.68|5590.98|5591.3|5590.6|24
1724920010000|2024-08-29 08:26:50|5591.55|5590.85|5591.18|5590.48|5591.68|5590.98|5590.43|5589.73|78
1724920020000|2024-08-29 08:27:00|5591.43|5590.73|5591.55|5590.85|5591.55|5590.85|5591.43|5590.73|21
1724920030000|2024-08-29 08:27:10|5591.43|5590.73|5591.68|5590.98|5592.43|5591.73|5591.43|5590.73|62
1724920040000|2024-08-29 08:27:20|5591.55|5590.85|5591.68|5590.98|5591.93|5591.23|5591.43|5590.73|19
1724920050000|2024-08-29 08:27:30|5591.43|5590.73|5591.43|5590.73|5591.68|5590.98|5591.43|5590.73|53
1724920060000|2024-08-29 08:27:40|5591.68|5590.98|5591.43|5590.73|5591.68|5590.98|5591.05|5590.35|40
1724920070000|2024-08-29 08:27:50|5591.18|5590.48|5591.43|5590.73|5591.55|5590.85|5591.18|5590.48|7
1724920080000|2024-08-29 08:28:00|5591.3|5590.6|5591.55|5590.85|5591.68|5590.98|5591.18|5590.48|21
1724920090000|2024-08-29 08:28:10|5591.43|5590.73|5591.68|5590.98|5591.68|5590.98|5591.43|5590.73|14
1724920100000|2024-08-29 08:28:20|5591.43|5590.73|5590.43|5589.73|5591.68|5590.98|5590.43|5589.73|100
1724920110000|2024-08-29 08:28:30|5590.3|5589.6|5591.18|5590.48|5591.18|5590.48|5590.3|5589.6|93
1724920120000|2024-08-29 08:28:40|5591.43|5590.73|5591.18|5590.48|5591.43|5590.73|5591.18|5590.48|29
1724920130000|2024-08-29 08:28:50|5591.3|5590.6|5591.43|5590.73|5591.68|5590.98|5591.3|5590.6|27
1724920140000|2024-08-29 08:29:00|5591.68|5590.98|5591.55|5590.85|5591.68|5590.98|5591.43|5590.73|28
1724920150000|2024-08-29 08:29:10|5591.68|5590.98|5591.43|5590.73|5591.68|5590.98|5590.93|5590.23|88
1724920160000|2024-08-29 08:29:20|5591.93|5591.23|5591.93|5591.23|5592.18|5591.48|5591.93|5591.23|113
1724920170000|2024-08-29 08:29:30|5592.05|5591.35|5592.43|5591.73|5592.43|5591.73|5592.05|5591.35|23
1724920180000|2024-08-29 08:29:40|5592.3|5591.6|5592.43|5591.73|5592.68|5591.98|5592.18|5591.48|57
1724920190000|2024-08-29 08:29:50|5592.3|5591.6|5592.43|5591.73|5592.68|5591.98|5592.18|5591.48|40
1724920200000|2024-08-29 08:30:00|5592.3|5591.6|5592.68|5591.98|5592.68|5591.98|5592.18|5591.48|31
1724920210000|2024-08-29 08:30:10|5592.8|5592.1|5594.05|5593.35|5594.05|5593.35|5592.8|5592.1|57
1724920220000|2024-08-29 08:30:20|5594.18|5593.48|5594.18|5593.48|5594.18|5593.48|5593.93|5593.23|58
1724920230000|2024-08-29 08:30:30|5593.93|5593.23|5594.43|5593.73|5594.93|5594.23|5593.93|5593.23|154
1724920240000|2024-08-29 08:30:40|5594.55|5593.85|5594.68|5593.98|5594.68|5593.98|5594.3|5593.6|67
1724920250000|2024-08-29 08:30:50|5594.8|5594.1|5595.18|5594.48|5595.18|5594.48|5594.68|5593.98|114
1724920260000|2024-08-29 08:31:00|5594.93|5594.23|5595.18|5594.48|5595.43|5594.73|5594.93|5594.23|65
1724920270000|2024-08-29 08:31:10|5595.3|5594.6|5595.18|5594.48|5595.68|5594.98|5595.18|5594.48|63
1724920280000|2024-08-29 08:31:20|5594.43|5593.73|5594.93|5594.23|5594.93|5594.23|5594.18|5593.48|91
1724920290000|2024-08-29 08:31:30|5594.8|5594.1|5594.68|5593.98|5595.43|5594.73|5594.43|5593.73|105
1724920300000|2024-08-29 08:31:40|5594.55|5593.85|5594.55|5593.85|5594.68|5593.98|5594.43|5593.73|29
1724920310000|2024-08-29 08:31:50|5594.68|5593.98|5594.43|5593.73|5594.68|5593.98|5594.3|5593.6|27
1724920320000|2024-08-29 08:32:00|5594.3|5593.6|5594.18|5593.48|5594.3|5593.6|5594.18|5593.48|29
1724920330000|2024-08-29 08:32:10|5594.3|5593.6|5593.43|5592.73|5594.43|5593.73|5593.43|5592.73|46
1724920340000|2024-08-29 08:32:20|5592.93|5592.23|5592.68|5591.98|5592.93|5592.23|5592.68|5591.98|58
1724920350000|2024-08-29 08:32:30|5592.55|5591.85|5592.68|5591.98|5592.68|5591.98|5592.55|5591.85|14
1724920360000|2024-08-29 08:32:40|5592.55|5591.85|5592.18|5591.48|5592.55|5591.85|5592.18|5591.48|36
1724920370000|2024-08-29 08:32:50|5591.93|5591.23|5593.43|5592.73|5593.43|5592.73|5591.8|5591.1|139
1724920380000|2024-08-29 08:33:00|5593.68|5592.98|5593.93|5593.23|5593.93|5593.23|5593.68|5592.98|89
1724920390000|2024-08-29 08:33:10|5593.8|5593.1|5593.93|5593.23|5593.93|5593.23|5593.68|5592.98|10
1724920400000|2024-08-29 08:33:20|5593.8|5593.1|5594.18|5593.48|5594.18|5593.48|5593.68|5592.98|17
1724920410000|2024-08-29 08:33:30|5594.43|5593.73|5593.68|5592.98|5594.43|5593.73|5593.43|5592.73|91
1724920420000|2024-08-29 08:33:40|5593.93|5593.23|5593.68|5592.98|5593.93|5593.23|5593.68|5592.98|12
1724920430000|2024-08-29 08:33:50|5593.8|5593.1|5593.93|5593.23|5593.93|5593.23|5593.68|5592.98|6
1724920440000|2024-08-29 08:34:00|||||||||13
1724920450000|2024-08-29 08:34:10|5593.8|5593.1|5593.93|5593.23|5594.18|5593.48|5593.68|5592.98|27
1724920460000|2024-08-29 08:34:20|5594.05|5593.35|5594.18|5593.48|5594.43|5593.73|5594.05|5593.35|16
1724920470000|2024-08-29 08:34:30|5594.3|5593.6|5593.93|5593.23|5594.43|5593.73|5593.93|5593.23|16
1724920480000|2024-08-29 08:34:40|5594.18|5593.48|5593.93|5593.23|5594.18|5593.48|5593.93|5593.23|8
1724920490000|2024-08-29 08:34:50|5593.68|5592.98|5593.68|5592.98|5593.68|5592.98|5593.68|5592.98|12
1724920500000|2024-08-29 08:35:00|5593.55|5592.85|5593.93|5593.23|5593.93|5593.23|5593.43|5592.73|33
1724920510000|2024-08-29 08:35:10|5593.8|5593.1|5593.93|5593.23|5593.93|5593.23|5593.68|5592.98|9
1724920520000|2024-08-29 08:35:20|5593.8|5593.1|5593.55|5592.85|5593.8|5593.1|5593.43|5592.73|19
1724920530000|2024-08-29 08:35:30|5593.43|5592.73|5593.18|5592.48|5593.55|5592.85|5593.18|5592.48|5
1724920540000|2024-08-29 08:35:40|5593.3|5592.6|5593.43|5592.73|5593.43|5592.73|5593.3|5592.6|11
1724920550000|2024-08-29 08:35:50|5593.3|5592.6|5593.43|5592.73|5593.43|5592.73|5593.18|5592.48|16
1724920560000|2024-08-29 08:36:00|5593.68|5592.98|5593.68|5592.98|5594.3|5593.6|5593.43|5592.73|130
1724920570000|2024-08-29 08:36:10|5593.8|5593.1|5594.18|5593.48|5594.18|5593.48|5593.68|5592.98|19
1724920580000|2024-08-29 08:36:20|5594.43|5593.73|5594.18|5593.48|5594.43|5593.73|5594.18|5593.48|38
1724920590000|2024-08-29 08:36:30|5593.93|5593.23|5593.93|5593.23|5593.93|5593.23|5593.93|5593.23|13
1724920600000|2024-08-29 08:36:40|5593.68|5592.98|5593.68|5592.98|5593.68|5592.98|5593.43|5592.73|10
1724920610000|2024-08-29 08:36:50|5593.55|5592.85|5593.8|5593.1|5593.93|5593.23|5593.43|5592.73|18
1724920620000|2024-08-29 08:37:00|5593.93|5593.23|5593.43|5592.73|5593.93|5593.23|5593.3|5592.6|66
1724920630000|2024-08-29 08:37:10|5593.55|5592.85|5593.68|5592.98|5594.18|5593.48|5593.55|5592.85|21
1724920640000|2024-08-29 08:37:20|5593.55|5592.85|5592.93|5592.23|5593.55|5592.85|5592.93|5592.23|37
1724920650000|2024-08-29 08:37:30|5592.68|5591.98|5592.68|5591.98|5592.68|5591.98|5592.68|5591.98|14
1724920660000|2024-08-29 08:37:40|5592.43|5591.73|5592.68|5591.98|5592.68|5591.98|5592.3|5591.6|26
1724920670000|2024-08-29 08:37:50|5592.93|5592.23|5593.43|5592.73|5593.43|5592.73|5592.93|5592.23|7
1724920680000|2024-08-29 08:38:00|5593.68|5592.98|5593.68|5592.98|5593.68|5592.98|5593.55|5592.85|38
1724920690000|2024-08-29 08:38:10|5593.8|5593.1|5594.43|5593.73|5594.43|5593.73|5593.8|5593.1|34
1724920700000|2024-08-29 08:38:20|5594.18|5593.48|5594.43|5593.73|5594.43|5593.73|5594.18|5593.48|53
1724920710000|2024-08-29 08:38:30|||||||||2
1724920730000|2024-08-29 08:38:50|5594.55|5593.85|5594.8|5594.1|5594.93|5594.23|5594.55|5593.85|31
1724920740000|2024-08-29 08:39:00|5594.93|5594.23|5594.93|5594.23|5595.18|5594.48|5594.93|5594.23|66
1724920750000|2024-08-29 08:39:10|5595.05|5594.35|5594.93|5594.23|5595.18|5594.48|5594.93|5594.23|24
1724920760000|2024-08-29 08:39:20|||||||||26
1724920770000|2024-08-29 08:39:30|5595.05|5594.35|5595.18|5594.48|5595.18|5594.48|5595.05|5594.35|5
1724920780000|2024-08-29 08:39:40|5594.93|5594.23|5594.93|5594.23|5594.93|5594.23|5594.93|5594.23|8
1724920790000|2024-08-29 08:39:50|5595.05|5594.35|5594.93|5594.23|5595.18|5594.48|5594.93|5594.23|19
1724920800000|2024-08-29 08:40:00|5595.05|5594.35|5595.18|5594.48|5595.43|5594.73|5594.68|5593.98|136
1724920810000|2024-08-29 08:40:10|5595.3|5594.6|5594.93|5594.23|5595.3|5594.6|5594.93|5594.23|28
1724920820000|2024-08-29 08:40:20|5595.05|5594.35|5595.18|5594.48|5595.18|5594.48|5594.93|5594.23|3
1724920830000|2024-08-29 08:40:30|5595.05|5594.35|5595.18|5594.48|5595.18|5594.48|5595.05|5594.35|14
1724920840000|2024-08-29 08:40:40|5595.05|5594.35|5594.93|5594.23|5595.05|5594.35|5594.55|5593.85|29
1724920850000|2024-08-29 08:40:50|5595.05|5594.35|5595.05|5594.35|5595.18|5594.48|5595.05|5594.35|22
1724920860000|2024-08-29 08:41:00|5594.93|5594.23|5594.18|5593.48|5595.18|5594.48|5594.18|5593.48|57
1724920870000|2024-08-29 08:41:10|5594.43|5593.73|5594.43|5593.73|5594.68|5593.98|5594.18|5593.48|53
1724920880000|2024-08-29 08:41:20|5594.18|5593.48|5594.18|5593.48|5594.43|5593.73|5594.18|5593.48|32
1724920890000|2024-08-29 08:41:30|5594.3|5593.6|5593.68|5592.98|5594.3|5593.6|5593.68|5592.98|38
1724920900000|2024-08-29 08:41:40|5593.93|5593.23|5593.68|5592.98|5593.93|5593.23|5593.68|5592.98|21
1724920910000|2024-08-29 08:41:50|5593.8|5593.1|5593.93|5593.23|5593.93|5593.23|5593.68|5592.98|10
1724920920000|2024-08-29 08:42:00|5594.18|5593.48|5594.05|5593.35|5594.18|5593.48|5593.93|5593.23|23
1724920930000|2024-08-29 08:42:10|5594.18|5593.48|5594.93|5594.23|5594.93|5594.23|5594.18|5593.48|45
1724920940000|2024-08-29 08:42:20|5595.18|5594.48|5595.43|5594.73|5595.43|5594.73|5595.18|5594.48|57
1724920950000|2024-08-29 08:42:30|5595.18|5594.48|5595.05|5594.35|5595.18|5594.48|5594.68|5593.98|34
1724920960000|2024-08-29 08:42:40|5594.93|5594.23|5595.18|5594.48|5595.43|5594.73|5594.93|5594.23|15
1724920970000|2024-08-29 08:42:50|||||||||5
1724920980000|2024-08-29 08:43:00|5595.3|5594.6|5595.43|5594.73|5595.43|5594.73|5595.18|5594.48|24
1724920990000|2024-08-29 08:43:10|5595.3|5594.6|5595.3|5594.6|5595.68|5594.98|5595.18|5594.48|23
1724921000000|2024-08-29 08:43:20|5595.43|5594.73|5595.68|5594.98|5595.68|5594.98|5595.18|5594.48|13
1724921010000|2024-08-29 08:43:30|5595.8|5595.1|5595.55|5594.85|5595.8|5595.1|5595.18|5594.48|26
1724921020000|2024-08-29 08:43:40|5595.43|5594.73|5595.68|5594.98|5595.93|5595.23|5595.43|5594.73|9
1724921030000|2024-08-29 08:43:50|5595.55|5594.85|5595.93|5595.23|5596.05|5595.35|5595.43|5594.73|18
1724921040000|2024-08-29 08:44:00|5596.05|5595.35|5596.43|5595.73|5596.68|5595.98|5596.05|5595.35|68
1724921050000|2024-08-29 08:44:10|5596.3|5595.6|5596.93|5596.23|5596.93|5596.23|5596.3|5595.6|60
1724921060000|2024-08-29 08:44:20|5596.68|5595.98|5597.18|5596.48|5597.18|5596.48|5596.43|5595.73|99
1724921070000|2024-08-29 08:44:30|5597.05|5596.35|5597.43|5596.73|5597.43|5596.73|5596.93|5596.23|36
1724921080000|2024-08-29 08:44:40|5597.3|5596.6|5596.93|5596.23|5597.3|5596.6|5596.93|5596.23|31
1724921090000|2024-08-29 08:44:50|5597.18|5596.48|5597.18|5596.48|5597.43|5596.73|5597.18|5596.48|92
1724921100000|2024-08-29 08:45:00|5597.68|5596.98|5597.18|5596.48|5597.68|5596.98|5596.93|5596.23|171
1724921110000|2024-08-29 08:45:10|5597.05|5596.35|5596.93|5596.23|5597.18|5596.48|5596.93|5596.23|8
1724921120000|2024-08-29 08:45:20|5596.68|5595.98|5595.93|5595.23|5596.68|5595.98|5595.68|5594.98|146
1724921130000|2024-08-29 08:45:30|5596.18|5595.48|5596.68|5595.98|5596.68|5595.98|5596.18|5595.48|82
1724921140000|2024-08-29 08:45:40|5596.43|5595.73|5596.55|5595.85|5596.55|5595.85|5596.43|5595.73|46
1724921150000|2024-08-29 08:45:50|5596.43|5595.73|5596.68|5595.98|5596.68|5595.98|5596.43|5595.73|26
1724921160000|2024-08-29 08:46:00|5596.93|5596.23|5596.68|5595.98|5597.18|5596.48|5596.43|5595.73|93
1724921170000|2024-08-29 08:46:10|5596.55|5595.85|5596.68|5595.98|5596.68|5595.98|5596.43|5595.73|18
1724921180000|2024-08-29 08:46:20|5596.55|5595.85|5596.43|5595.73|5596.55|5595.85|5596.43|5595.73|3
1724921190000|2024-08-29 08:46:30|5596.3|5595.6|5596.3|5595.6|5596.43|5595.73|5596.18|5595.48|34
1724921200000|2024-08-29 08:46:40|5596.43|5595.73|5596.43|5595.73|5596.68|5595.98|5596.43|5595.73|26
1724921210000|2024-08-29 08:46:50|5596.55|5595.85|5596.68|5595.98|5596.68|5595.98|5596.43|5595.73|12
1724921220000|2024-08-29 08:47:00|5596.55|5595.85|5596.43|5595.73|5596.68|5595.98|5596.18|5595.48|34
1724921230000|2024-08-29 08:47:10|5596.18|5595.48|5595.93|5595.23|5596.43|5595.73|5595.93|5595.23|31
1724921240000|2024-08-29 08:47:20|5595.8|5595.1|5596.18|5595.48|5596.18|5595.48|5595.68|5594.98|22
1724921250000|2024-08-29 08:47:30|5596.05|5595.35|5595.93|5595.23|5596.05|5595.35|5595.93|5595.23|7
1724921260000|2024-08-29 08:47:40|5596.05|5595.35|5595.43|5594.73|5596.05|5595.35|5595.43|5594.73|25
1724921270000|2024-08-29 08:47:50|5595.55|5594.85|5595.55|5594.85|5595.68|5594.98|5595.43|5594.73|29
1724921280000|2024-08-29 08:48:00|5595.68|5594.98|5595.43|5594.73|5595.68|5594.98|5595.43|5594.73|12
1724921290000|2024-08-29 08:48:10|5595.68|5594.98|5596.18|5595.48|5597.18|5596.48|5595.43|5594.73|200
1724921300000|2024-08-29 08:48:20|5595.93|5595.23|5595.93|5595.23|5595.93|5595.23|5595.68|5594.98|39
1724921310000|2024-08-29 08:48:30|5596.05|5595.35|5595.93|5595.23|5596.18|5595.48|5595.93|5595.23|18
1724921320000|2024-08-29 08:48:40|5596.05|5595.35|5596.43|5595.73|5596.43|5595.73|5596.05|5595.35|19
1724921330000|2024-08-29 08:48:50|5596.3|5595.6|5596.05|5595.35|5596.3|5595.6|5596.05|5595.35|14
1724921340000|2024-08-29 08:49:00|5595.93|5595.23|5595.43|5594.73|5596.18|5595.48|5595.43|5594.73|32
1724921350000|2024-08-29 08:49:10|5595.55|5594.85|5595.68|5594.98|5595.93|5595.23|5595.43|5594.73|36
1724921360000|2024-08-29 08:49:20|5595.55|5594.85|5595.18|5594.48|5595.55|5594.85|5595.18|5594.48|41
1724921370000|2024-08-29 08:49:30|5595.43|5594.73|5595.43|5594.73|5595.43|5594.73|5595.18|5594.48|26
1724921380000|2024-08-29 08:49:40|5595.68|5594.98|5595.55|5594.85|5595.68|5594.98|5595.55|5594.85|16
1724921390000|2024-08-29 08:49:50|5595.43|5594.73|5595.93|5595.23|5596.18|5595.48|5595.43|5594.73|21
1724921400000|2024-08-29 08:50:00|5596.18|5595.48|5595.43|5594.73|5596.18|5595.48|5595.43|5594.73|39
1724921410000|2024-08-29 08:50:10|5595.3|5594.6|5595.18|5594.48|5595.3|5594.6|5595.18|5594.48|7
1724921420000|2024-08-29 08:50:20|5595.3|5594.6|5595.18|5594.48|5595.43|5594.73|5595.18|5594.48|16
1724921430000|2024-08-29 08:50:30|5595.43|5594.73|5595.18|5594.48|5595.43|5594.73|5595.18|5594.48|16
1724921440000|2024-08-29 08:50:40|5595.43|5594.73|5595.68|5594.98|5595.68|5594.98|5595.43|5594.73|14
1724921450000|2024-08-29 08:50:50|5595.93|5595.23|5595.68|5594.98|5595.93|5595.23|5595.68|5594.98|36
1724921460000|2024-08-29 08:51:00|5595.43|5594.73|5595.93|5595.23|5596.05|5595.35|5595.43|5594.73|30
1724921470000|2024-08-29 08:51:10|5595.8|5595.1|5595.43|5594.73|5595.93|5595.23|5595.43|5594.73|22
1724921480000|2024-08-29 08:51:20|5595.3|5594.6|5595.18|5594.48|5595.3|5594.6|5594.93|5594.23|47
1724921490000|2024-08-29 08:51:30|5595.05|5594.35|5595.18|5594.48|5595.18|5594.48|5594.93|5594.23|13
1724921500000|2024-08-29 08:51:40|5595.3|5594.6|5595.43|5594.73|5595.68|5594.98|5595.18|5594.48|25
1724921510000|2024-08-29 08:51:50|5595.18|5594.48|5595.18|5594.48|5595.18|5594.48|5594.93|5594.23|14
1724921520000|2024-08-29 08:52:00|5595.3|5594.6|5595.18|5594.48|5595.43|5594.73|5595.18|5594.48|6
1724921530000|2024-08-29 08:52:10|5595.05|5594.35|5594.68|5593.98|5595.05|5594.35|5594.68|5593.98|22
1724921540000|2024-08-29 08:52:20|5594.93|5594.23|5594.93|5594.23|5595.18|5594.48|5594.93|5594.23|24
1724921550000|2024-08-29 08:52:30|5595.18|5594.48|5595.18|5594.48|5595.18|5594.48|5595.18|5594.48|22
1724921560000|2024-08-29 08:52:40|5595.43|5594.73|5595.43|5594.73|5595.43|5594.73|5595.43|5594.73|4
1724921570000|2024-08-29 08:52:50|5595.68|5594.98|5595.68|5594.98|5595.68|5594.98|5595.68|5594.98|7
1724921580000|2024-08-29 08:53:00|5595.55|5594.85|5596.18|5595.48|5596.18|5595.48|5595.43|5594.73|44
1724921590000|2024-08-29 08:53:10|5596.05|5595.35|5595.68|5594.98|5596.18|5595.48|5595.68|5594.98|13
1724921600000|2024-08-29 08:53:20|5595.43|5594.73|5595.43|5594.73|5595.43|5594.73|5595.43|5594.73|7
1724921610000|2024-08-29 08:53:30|5595.68|5594.98|5595.68|5594.98|5595.68|5594.98|5595.68|5594.98|11
1724921620000|2024-08-29 08:53:40|5595.55|5594.85|5595.18|5594.48|5595.55|5594.85|5595.18|5594.48|12
1724921630000|2024-08-29 08:53:50|5595.05|5594.35|5595.18|5594.48|5595.43|5594.73|5595.05|5594.35|6
1724921640000|2024-08-29 08:54:00|5595.43|5594.73|5595.43|5594.73|5595.43|5594.73|5595.43|5594.73|2
1724921650000|2024-08-29 08:54:10|5595.68|5594.98|5595.68|5594.98|5595.68|5594.98|5595.55|5594.85|6
1724921660000|2024-08-29 08:54:20|5595.55|5594.85|5595.18|5594.48|5595.55|5594.85|5595.18|5594.48|13
1724921670000|2024-08-29 08:54:30|5595.3|5594.6|5594.93|5594.23|5595.43|5594.73|5594.93|5594.23|16
1724921680000|2024-08-29 08:54:40|5594.8|5594.1|5594.18|5593.48|5594.93|5594.23|5594.18|5593.48|27
1724921690000|2024-08-29 08:54:50|5594.68|5593.98|5594.68|5593.98|5594.68|5593.98|5594.68|5593.98|38
1724921700000|2024-08-29 08:55:00|5594.55|5593.85|5594.68|5593.98|5594.68|5593.98|5594.43|5593.73|44
1724921710000|2024-08-29 08:55:10|5594.8|5594.1|5594.93|5594.23|5594.93|5594.23|5594.68|5593.98|17
1724921720000|2024-08-29 08:55:20|5595.05|5594.35|5595.43|5594.73|5595.43|5594.73|5595.05|5594.35|8
1724921730000|2024-08-29 08:55:30|5595.3|5594.6|5595.43|5594.73|5595.43|5594.73|5595.18|5594.48|12
1724921740000|2024-08-29 08:55:40|5595.3|5594.6|5595.18|5594.48|5595.43|5594.73|5595.18|5594.48|9
1724921760000|2024-08-29 08:56:00|5595.68|5594.98|5595.68|5594.98|5595.8|5595.1|5595.43|5594.73|64
1724921770000|2024-08-29 08:56:10|5595.8|5595.1|5595.68|5594.98|5595.93|5595.23|5595.68|5594.98|6
1724921780000|2024-08-29 08:56:20|5595.55|5594.85|5595.68|5594.98|5595.93|5595.23|5595.55|5594.85|13
1724921790000|2024-08-29 08:56:30|5595.8|5595.1|5595.93|5595.23|5595.93|5595.23|5595.68|5594.98|13
1724921800000|2024-08-29 08:56:40|5596.18|5595.48|5595.93|5595.23|5596.18|5595.48|5595.8|5595.1|16
1724921810000|2024-08-29 08:56:50|5595.8|5595.1|5595.93|5595.23|5595.93|5595.23|5595.68|5594.98|13
1724921820000|2024-08-29 08:57:00|5595.8|5595.1|5595.93|5595.23|5595.93|5595.23|5595.68|5594.98|13
1724921830000|2024-08-29 08:57:10|5595.8|5595.1|5595.93|5595.23|5595.93|5595.23|5595.8|5595.1|0
1724921840000|2024-08-29 08:57:20|5596.18|5595.48|5596.18|5595.48|5596.18|5595.48|5596.18|5595.48|6
1724921850000|2024-08-29 08:57:30|5596.43|5595.73|5596.18|5595.48|5596.43|5595.73|5595.93|5595.23|23
1724921860000|2024-08-29 08:57:40|5596.05|5595.35|5596.18|5595.48|5596.18|5595.48|5595.93|5595.23|1
1724921870000|2024-08-29 08:57:50|5596.05|5595.35|5596.18|5595.48|5596.18|5595.48|5596.05|5595.35|7
1724921880000|2024-08-29 08:58:00|5596.43|5595.73|5596.43|5595.73|5596.68|5595.98|5596.43|5595.73|30
1724921890000|2024-08-29 08:58:10|5596.55|5595.85|5596.93|5596.23|5596.93|5596.23|5596.43|5595.73|16
1724921900000|2024-08-29 08:58:20|5597.05|5596.35|5598.18|5597.48|5598.3|5597.6|5597.05|5596.35|124
1724921910000|2024-08-29 08:58:30|5598.05|5597.35|5598.55|5597.85|5598.55|5597.85|5597.93|5597.23|170
1724921920000|2024-08-29 08:58:40|5598.43|5597.73|5598.3|5597.6|5598.43|5597.73|5598.18|5597.48|42
1724921930000|2024-08-29 08:58:50|5598.18|5597.48|5598.43|5597.73|5598.43|5597.73|5598.18|5597.48|30
1724921940000|2024-08-29 08:59:00|5598.55|5597.85|5599.68|5598.98|5599.68|5598.98|5598.55|5597.85|186
1724921950000|2024-08-29 08:59:10|5599.43|5598.73|5599.43|5598.73|5599.55|5598.85|5599.43|5598.73|54
1724921960000|2024-08-29 08:59:20|5599.55|5598.85|5599.43|5598.73|5599.68|5598.98|5599.43|5598.73|57
1724921970000|2024-08-29 08:59:30|5599.18|5598.48|5598.18|5597.48|5599.3|5598.6|5598.18|5597.48|153
1724921980000|2024-08-29 08:59:40|5598.05|5597.35|5597.93|5597.23|5598.18|5597.48|5597.93|5597.23|36
1724921990000|2024-08-29 08:59:50|5597.8|5597.1|5597.93|5597.23|5598.18|5597.48|5597.8|5597.1|23
1724922000000|2024-08-29 09:00:00|5598.18|5597.48|5597.93|5597.23|5598.18|5597.48|5597.93|5597.23|35
1724922010000|2024-08-29 09:00:10|5597.8|5597.1|5598.43|5597.73|5598.68|5597.98|5597.8|5597.1|86
1724922020000|2024-08-29 09:00:20|5598.3|5597.6|5598.18|5597.48|5598.3|5597.6|5598.18|5597.48|9
1724922030000|2024-08-29 09:00:30|5598.43|5597.73|5598.18|5597.48|5598.43|5597.73|5598.18|5597.48|7
1724922040000|2024-08-29 09:00:40|5598.05|5597.35|5598.05|5597.35|5598.18|5597.48|5597.93|5597.23|26
1724922050000|2024-08-29 09:00:50|5597.93|5597.23|5597.93|5597.23|5598.18|5597.48|5597.93|5597.23|6
1724922060000|2024-08-29 09:01:00|5597.68|5596.98|5598.05|5597.35|5598.18|5597.48|5597.68|5596.98|49
1724922070000|2024-08-29 09:01:10|5598.18|5597.48|5598.18|5597.48|5598.18|5597.48|5598.18|5597.48|10
1724922080000|2024-08-29 09:01:20|5597.93|5597.23|5597.93|5597.23|5598.05|5597.35|5597.93|5597.23|8
1724922090000|2024-08-29 09:01:30|5598.05|5597.35|5597.68|5596.98|5598.18|5597.48|5597.68|5596.98|25
1724922100000|2024-08-29 09:01:40|5597.43|5596.73|5597.93|5597.23|5597.93|5597.23|5597.43|5596.73|62
1724922110000|2024-08-29 09:01:50|5598.18|5597.48|5598.18|5597.48|5598.18|5597.48|5597.93|5597.23|19
1724922120000|2024-08-29 09:02:00|5598.43|5597.73|5598.43|5597.73|5598.43|5597.73|5598.18|5597.48|16
1724922130000|2024-08-29 09:02:10|5598.68|5597.98|5598.68|5597.98|5598.68|5597.98|5598.43|5597.73|39
1724922140000|2024-08-29 09:02:20|5598.55|5597.85|5598.93|5598.23|5598.93|5598.23|5598.55|5597.85|18
1724922150000|2024-08-29 09:02:30|5599.05|5598.35|5599.18|5598.48|5599.18|5598.48|5598.93|5598.23|22
1724922160000|2024-08-29 09:02:40|5599.43|5598.73|5599.43|5598.73|5599.43|5598.73|5599.43|5598.73|14
1724922170000|2024-08-29 09:02:50|||||||||10
1724922180000|2024-08-29 09:03:00|5599.18|5598.48|5599.43|5598.73|5599.43|5598.73|5599.18|5598.48|44
1724922190000|2024-08-29 09:03:10|5599.18|5598.48|5599.43|5598.73|5599.43|5598.73|5599.18|5598.48|43
1724922200000|2024-08-29 09:03:20|5599.55|5598.85|5599.43|5598.73|5600.18|5599.48|5599.3|5598.6|188
1724922210000|2024-08-29 09:03:30|5599.18|5598.48|5599.43|5598.73|5599.43|5598.73|5599.18|5598.48|20
1724922220000|2024-08-29 09:03:40|5599.68|5598.98|5599.43|5598.73|5599.68|5598.98|5599.43|5598.73|46
1724922230000|2024-08-29 09:03:50|5599.68|5598.98|5599.43|5598.73|5599.68|5598.98|5599.43|5598.73|37
1724922240000|2024-08-29 09:04:00|5599.55|5598.85|5599.43|5598.73|5599.68|5598.98|5599.43|5598.73|53
1724922250000|2024-08-29 09:04:10|5599.18|5598.48|5599.43|5598.73|5599.43|5598.73|5599.18|5598.48|23
1724922260000|2024-08-29 09:04:20|5599.18|5598.48|5599.18|5598.48|5599.43|5598.73|5599.18|5598.48|81
1724922270000|2024-08-29 09:04:30|5598.93|5598.23|5599.43|5598.73|5599.43|5598.73|5598.93|5598.23|45
1724922280000|2024-08-29 09:04:40|5599.3|5598.6|5599.43|5598.73|5599.43|5598.73|5599.3|5598.6|15
1724922290000|2024-08-29 09:04:50|5599.8|5599.1|5599.68|5598.98|5599.93|5599.23|5599.68|5598.98|36
1724922300000|2024-08-29 09:05:00|5599.43|5598.73|5599.68|5598.98|5599.68|5598.98|5599.43|5598.73|25
1724922310000|2024-08-29 09:05:10|5599.8|5599.1|5599.68|5598.98|5599.93|5599.23|5599.68|5598.98|63
1724922320000|2024-08-29 09:05:20|5599.8|5599.1|5599.43|5598.73|5599.93|5599.23|5599.43|5598.73|78
1724922330000|2024-08-29 09:05:30|5599.18|5598.48|5599.3|5598.6|5599.3|5598.6|5598.93|5598.23|33
1724922340000|2024-08-29 09:05:40|5599.18|5598.48|5599.18|5598.48|5599.18|5598.48|5599.18|5598.48|2
1724922350000|2024-08-29 09:05:50|5599.43|5598.73|5599.43|5598.73|5599.43|5598.73|5599.18|5598.48|35
1724922360000|2024-08-29 09:06:00|5599.18|5598.48|5599.18|5598.48|5599.18|5598.48|5599.18|5598.48|33
1724922370000|2024-08-29 09:06:10|5599.43|5598.73|5599.68|5598.98|5599.93|5599.23|5599.43|5598.73|172
1724922380000|2024-08-29 09:06:20|5599.8|5599.1|5600.18|5599.48|5600.18|5599.48|5599.8|5599.1|13
1724922390000|2024-08-29 09:06:30|5600.3|5599.6|5600.18|5599.48|5600.3|5599.6|5600.18|5599.48|8
1724922400000|2024-08-29 09:06:40|5600.3|5599.6|5600.43|5599.73|5600.43|5599.73|5600.18|5599.48|11
1724922410000|2024-08-29 09:06:50|5600.93|5600.23|5600.68|5599.98|5600.93|5600.23|5600.68|5599.98|112
1724922420000|2024-08-29 09:07:00|5600.8|5600.1|5600.93|5600.23|5600.93|5600.23|5600.68|5599.98|26
1724922430000|2024-08-29 09:07:10|5601.18|5600.48|5601.43|5600.73|5601.43|5600.73|5600.93|5600.23|118
1724922440000|2024-08-29 09:07:20|5601.3|5600.6|5601.18|5600.48|5601.43|5600.73|5601.18|5600.48|50
1724922450000|2024-08-29 09:07:30|5601.3|5600.6|5601.55|5600.85|5601.68|5600.98|5601.18|5600.48|75
1724922460000|2024-08-29 09:07:40|5601.43|5600.73|5601.68|5600.98|5601.93|5601.23|5601.43|5600.73|119
1724922470000|2024-08-29 09:07:50|5601.55|5600.85|5601.18|5600.48|5601.55|5600.85|5601.18|5600.48|25
1724922480000|2024-08-29 09:08:00|5601.43|5600.73|5601.18|5600.48|5601.43|5600.73|5601.18|5600.48|37
1724922490000|2024-08-29 09:08:10|5600.93|5600.23|5600.93|5600.23|5601.05|5600.35|5600.68|5599.98|27
1724922500000|2024-08-29 09:08:20|5601.18|5600.48|5601.18|5600.48|5601.18|5600.48|5600.93|5600.23|4
1724922510000|2024-08-29 09:08:30|5601.05|5600.35|5600.93|5600.23|5601.05|5600.35|5600.93|5600.23|8
1724922520000|2024-08-29 09:08:40|5600.8|5600.1|5600.93|5600.23|5600.93|5600.23|5600.8|5600.1|23
1724922530000|2024-08-29 09:08:50|5600.68|5599.98|5600.68|5599.98|5600.8|5600.1|5600.68|5599.98|8
1724922540000|2024-08-29 09:09:00|5600.8|5600.1|5600.43|5599.73|5600.8|5600.1|5600.43|5599.73|20
1724922550000|2024-08-29 09:09:10|5600.3|5599.6|5600.43|5599.73|5600.43|5599.73|5600.3|5599.6|32
1724922560000|2024-08-29 09:09:20|5600.55|5599.85|5600.43|5599.73|5600.68|5599.98|5600.43|5599.73|22
1724922570000|2024-08-29 09:09:30|5600.55|5599.85|5600.68|5599.98|5600.8|5600.1|5600.55|5599.85|5
1724922580000|2024-08-29 09:09:40|||||||||2
1724922590000|2024-08-29 09:09:50|5600.93|5600.23|5600.68|5599.98|5600.93|5600.23|5600.68|5599.98|10
1724922600000|2024-08-29 09:10:00|5600.55|5599.85|5600.93|5600.23|5600.93|5600.23|5600.55|5599.85|36
1724922610000|2024-08-29 09:10:10|5601.18|5600.48|5601.18|5600.48|5601.43|5600.73|5601.18|5600.48|37
1724922630000|2024-08-29 09:10:30|5601.3|5600.6|5601.43|5600.73|5601.43|5600.73|5601.3|5600.6|24
1724922640000|2024-08-29 09:10:40|5601.68|5600.98|5601.43|5600.73|5601.68|5600.98|5601.18|5600.48|54
1724922650000|2024-08-29 09:10:50|||||||||2
1724922660000|2024-08-29 09:11:00|5601.18|5600.48|5601.68|5600.98|5601.68|5600.98|5601.18|5600.48|51
1724922670000|2024-08-29 09:11:10|5601.8|5601.1|5601.68|5600.98|5601.93|5601.23|5601.68|5600.98|14
1724922680000|2024-08-29 09:11:20|5601.8|5601.1|5601.68|5600.98|5601.93|5601.23|5601.68|5600.98|35
1724922690000|2024-08-29 09:11:30|||||||||8
1724922700000|2024-08-29 09:11:40|5601.8|5601.1|5601.68|5600.98|5601.8|5601.1|5601.68|5600.98|10
1724922710000|2024-08-29 09:11:50|5601.93|5601.23|5601.93|5601.23|5601.93|5601.23|5601.93|5601.23|36
1724922720000|2024-08-29 09:12:00|5602.05|5601.35|5602.18|5601.48|5602.43|5601.73|5601.93|5601.23|87
1724922730000|2024-08-29 09:12:10|5601.93|5601.23|5602.18|5601.48|5602.18|5601.48|5601.93|5601.23|15
1724922740000|2024-08-29 09:12:20|5601.93|5601.23|5601.93|5601.23|5601.93|5601.23|5601.8|5601.1|31
1724922750000|2024-08-29 09:12:30|5601.8|5601.1|5601.93|5601.23|5601.93|5601.23|5601.8|5601.1|6
1724922760000|2024-08-29 09:12:40|5602.18|5601.48|5602.18|5601.48|5602.18|5601.48|5602.18|5601.48|14
1724922770000|2024-08-29 09:12:50|5602.43|5601.73|5602.18|5601.48|5602.43|5601.73|5602.18|5601.48|43
1724922780000|2024-08-29 09:13:00|5602.3|5601.6|5602.43|5601.73|5602.43|5601.73|5602.18|5601.48|20
1724922790000|2024-08-29 09:13:10|5602.3|5601.6|5602.18|5601.48|5602.3|5601.6|5601.93|5601.23|52
1724922800000|2024-08-29 09:13:20|5601.93|5601.23|5601.68|5600.98|5601.93|5601.23|5601.68|5600.98|11
1724922810000|2024-08-29 09:13:30|5601.55|5600.85|5601.93|5601.23|5601.93|5601.23|5601.43|5600.73|25
1724922820000|2024-08-29 09:13:40|5601.8|5601.1|5601.8|5601.1|5601.8|5601.1|5601.68|5600.98|3
1724922830000|2024-08-29 09:13:50|5601.93|5601.23|5601.43|5600.73|5601.93|5601.23|5601.43|5600.73|20
1724922840000|2024-08-29 09:14:00|5601.3|5600.6|5601.43|5600.73|5601.43|5600.73|5601.18|5600.48|18
1724922850000|2024-08-29 09:14:10|5601.18|5600.48|5601.68|5600.98|5601.68|5600.98|5601.18|5600.48|18
1724922860000|2024-08-29 09:14:20|5601.43|5600.73|5601.18|5600.48|5601.43|5600.73|5601.18|5600.48|83
1724922870000|2024-08-29 09:14:30|5601.3|5600.6|5601.18|5600.48|5601.55|5600.85|5601.18|5600.48|43
1724922880000|2024-08-29 09:14:40|5601.43|5600.73|5601.18|5600.48|5601.43|5600.73|5601.18|5600.48|31
1724922890000|2024-08-29 09:14:50|5601.3|5600.6|5601.43|5600.73|5601.43|5600.73|5601.18|5600.48|17
1724922900000|2024-08-29 09:15:00|5601.55|5600.85|5601.43|5600.73|5601.68|5600.98|5601.43|5600.73|43
1724922910000|2024-08-29 09:15:10|5601.18|5600.48|5601.18|5600.48|5601.43|5600.73|5601.18|5600.48|29
1724922920000|2024-08-29 09:15:20|5601.43|5600.73|5601.68|5600.98|5601.68|5600.98|5601.18|5600.48|42
1724922930000|2024-08-29 09:15:30|5601.55|5600.85|5602.18|5601.48|5602.18|5601.48|5601.55|5600.85|29
1724922940000|2024-08-29 09:15:40|5602.3|5601.6|5602.43|5601.73|5602.68|5601.98|5602.18|5601.48|38
1724922950000|2024-08-29 09:15:50|5602.55|5601.85|5602.68|5601.98|5602.68|5601.98|5602.55|5601.85|32
1724922960000|2024-08-29 09:16:00|5602.55|5601.85|5603.18|5602.48|5603.18|5602.48|5602.43|5601.73|47
1724922970000|2024-08-29 09:16:10|5603.3|5602.6|5602.93|5602.23|5603.43|5602.73|5602.93|5602.23|59
1724922980000|2024-08-29 09:16:20|5603.05|5602.35|5602.18|5601.48|5603.18|5602.48|5602.18|5601.48|73
1724922990000|2024-08-29 09:16:30|5601.93|5601.23|5602.68|5601.98|5602.68|5601.98|5601.93|5601.23|80
1724923000000|2024-08-29 09:16:40|5602.43|5601.73|5602.18|5601.48|5602.43|5601.73|5602.18|5601.48|96
1724923010000|2024-08-29 09:16:50|5602.05|5601.35|5602.18|5601.48|5602.18|5601.48|5601.93|5601.23|35
1724923020000|2024-08-29 09:17:00|5602.3|5601.6|5602.93|5602.23|5602.93|5602.23|5602.18|5601.48|68
1724923030000|2024-08-29 09:17:10|5602.68|5601.98|5602.8|5602.1|5602.93|5602.23|5602.68|5601.98|25
1724923040000|2024-08-29 09:17:20|5602.68|5601.98|5602.68|5601.98|5602.68|5601.98|5602.43|5601.73|7
1724923050000|2024-08-29 09:17:30|5602.8|5602.1|5602.43|5601.73|5602.8|5602.1|5602.3|5601.6|17
1724923060000|2024-08-29 09:17:40|5602.3|5601.6|5602.68|5601.98|5602.68|5601.98|5602.18|5601.48|18
1724923070000|2024-08-29 09:17:50|5602.43|5601.73|5602.43|5601.73|5602.68|5601.98|5602.43|5601.73|30
1724923080000|2024-08-29 09:18:00|5602.55|5601.85|5602.43|5601.73|5602.55|5601.85|5602.18|5601.48|21
1724923090000|2024-08-29 09:18:10|5602.3|5601.6|5602.18|5601.48|5602.3|5601.6|5601.93|5601.23|25
1724923100000|2024-08-29 09:18:20|5601.93|5601.23|5601.68|5600.98|5602.05|5601.35|5601.68|5600.98|34
1724923110000|2024-08-29 09:18:30|5601.43|5600.73|5601.68|5600.98|5601.68|5600.98|5601.43|5600.73|47
1724923120000|2024-08-29 09:18:40|5601.93|5601.23|5601.93|5601.23|5601.93|5601.23|5601.93|5601.23|32
1724923130000|2024-08-29 09:18:50|5602.18|5601.48|5602.18|5601.48|5602.18|5601.48|5602.18|5601.48|13
1724923140000|2024-08-29 09:19:00|5602.3|5601.6|5602.43|5601.73|5602.43|5601.73|5602.18|5601.48|31
1724923150000|2024-08-29 09:19:10|5602.3|5601.6|5602.68|5601.98|5602.68|5601.98|5602.3|5601.6|40
1724923160000|2024-08-29 09:19:20|5602.43|5601.73|5602.68|5601.98|5602.68|5601.98|5602.43|5601.73|17
1724923170000|2024-08-29 09:19:30|5602.93|5602.23|5602.93|5602.23|5602.93|5602.23|5602.93|5602.23|5
1724923180000|2024-08-29 09:19:40|||||||||4
1724923190000|2024-08-29 09:19:50|||||||||18
1724923200000|2024-08-29 09:20:00|5603.05|5602.35|5603.18|5602.48|5603.18|5602.48|5602.68|5601.98|52
1724923210000|2024-08-29 09:20:10|5602.93|5602.23|5602.93|5602.23|5603.18|5602.48|5602.93|5602.23|39
1724923220000|2024-08-29 09:20:20|5602.68|5601.98|5602.68|5601.98|5602.93|5602.23|5602.68|5601.98|80
1724923230000|2024-08-29 09:20:30|5602.43|5601.73|5602.18|5601.48|5602.43|5601.73|5602.18|5601.48|22
1724923240000|2024-08-29 09:20:40|5601.93|5601.23|5601.93|5601.23|5601.93|5601.23|5601.55|5600.85|35
1724923250000|2024-08-29 09:20:50|5601.68|5600.98|5602.18|5601.48|5602.3|5601.6|5601.68|5600.98|86
1724923260000|2024-08-29 09:21:00|5602.3|5601.6|5602.43|5601.73|5602.55|5601.85|5602.3|5601.6|10
1724923270000|2024-08-29 09:21:10|5602.68|5601.98|5602.68|5601.98|5602.68|5601.98|5602.68|5601.98|9
1724923280000|2024-08-29 09:21:20|5602.8|5602.1|5602.93|5602.23|5603.43|5602.73|5602.68|5601.98|88
1724923290000|2024-08-29 09:21:30|5603.05|5602.35|5602.8|5602.1|5603.05|5602.35|5602.68|5601.98|48
1724923300000|2024-08-29 09:21:40|5602.93|5602.23|5603.18|5602.48|5603.18|5602.48|5602.68|5601.98|40
1724923310000|2024-08-29 09:21:50|5603.05|5602.35|5603.18|5602.48|5603.18|5602.48|5602.93|5602.23|7
1724923320000|2024-08-29 09:22:00|5603.3|5602.6|5603.43|5602.73|5603.68|5602.98|5603.3|5602.6|32
1724923330000|2024-08-29 09:22:10|5603.55|5602.85|5603.43|5602.73|5603.68|5602.98|5603.3|5602.6|45
1724923340000|2024-08-29 09:22:20|5603.68|5602.98|5603.68|5602.98|5603.68|5602.98|5603.43|5602.73|25
1724923350000|2024-08-29 09:22:30|5603.55|5602.85|5603.43|5602.73|5603.93|5603.23|5603.43|5602.73|92
1724923360000|2024-08-29 09:22:40|5603.18|5602.48|5603.18|5602.48|5603.43|5602.73|5603.18|5602.48|23
1724923370000|2024-08-29 09:22:50|5603.43|5602.73|5603.43|5602.73|5603.43|5602.73|5603.18|5602.48|12
1724923380000|2024-08-29 09:23:00|5603.3|5602.6|5603.43|5602.73|5603.43|5602.73|5603.18|5602.48|16
1724923390000|2024-08-29 09:23:10|5603.18|5602.48|5603.43|5602.73|5603.68|5602.98|5603.18|5602.48|46
1724923400000|2024-08-29 09:23:20|5603.55|5602.85|5603.68|5602.98|5603.68|5602.98|5603.55|5602.85|9
1724923410000|2024-08-29 09:23:30|5603.8|5603.1|5603.68|5602.98|5603.93|5603.23|5603.68|5602.98|18
1724923420000|2024-08-29 09:23:40|5603.8|5603.1|5603.8|5603.1|5603.93|5603.23|5603.68|5602.98|20
1724923430000|2024-08-29 09:23:50|5603.68|5602.98|5603.93|5603.23|5603.93|5603.23|5603.68|5602.98|5
1724923440000|2024-08-29 09:24:00|5604.05|5603.35|5603.93|5603.23|5604.18|5603.48|5603.93|5603.23|47
1724923450000|2024-08-29 09:24:10|5604.05|5603.35|5604.18|5603.48|5604.18|5603.48|5604.05|5603.35|22
1724923460000|2024-08-29 09:24:20|5604.3|5603.6|5604.18|5603.48|5604.3|5603.6|5604.05|5603.35|93
1724923470000|2024-08-29 09:24:30|5604.3|5603.6|5604.43|5603.73|5604.43|5603.73|5604.18|5603.48|13
1724923480000|2024-08-29 09:24:40|5604.3|5603.6|5604.18|5603.48|5604.68|5603.98|5604.18|5603.48|175
1724923490000|2024-08-29 09:24:50|5604.05|5603.35|5603.43|5602.73|5604.18|5603.48|5603.18|5602.48|80
1724923500000|2024-08-29 09:25:00|5603.3|5602.6|5602.93|5602.23|5603.3|5602.6|5602.93|5602.23|71
1724923510000|2024-08-29 09:25:10|5602.68|5601.98|5602.93|5602.23|5602.93|5602.23|5602.68|5601.98|41
1724923520000|2024-08-29 09:25:20|5603.18|5602.48|5603.18|5602.48|5603.43|5602.73|5603.18|5602.48|38
1724923530000|2024-08-29 09:25:30|5602.93|5602.23|5603.43|5602.73|5603.43|5602.73|5602.93|5602.23|28
1724923540000|2024-08-29 09:25:40|5603.68|5602.98|5603.68|5602.98|5603.68|5602.98|5603.68|5602.98|17
1724923550000|2024-08-29 09:25:50|5603.8|5603.1|5603.68|5602.98|5603.8|5603.1|5603.68|5602.98|13
1724923560000|2024-08-29 09:26:00|5603.43|5602.73|5603.8|5603.1|5603.8|5603.1|5603.43|5602.73|32
1724923570000|2024-08-29 09:26:10|5603.93|5603.23|5603.93|5603.23|5603.93|5603.23|5603.68|5602.98|12
1724923580000|2024-08-29 09:26:20|5603.8|5603.1|5603.68|5602.98|5604.18|5603.48|5603.43|5602.73|147
1724923590000|2024-08-29 09:26:30|5603.8|5603.1|5604.93|5604.23|5604.93|5604.23|5603.8|5603.1|287
1724923600000|2024-08-29 09:26:40|5604.68|5603.98|5605.68|5604.98|5605.68|5604.98|5604.68|5603.98|197
1724923610000|2024-08-29 09:26:50|5605.43|5604.73|5605.68|5604.98|5605.68|5604.98|5605.05|5604.35|122
1724923620000|2024-08-29 09:27:00|5605.43|5604.73|5605.18|5604.48|5605.43|5604.73|5605.18|5604.48|49
1724923630000|2024-08-29 09:27:10|5605.3|5604.6|5604.93|5604.23|5605.43|5604.73|5604.93|5604.23|96
1724923640000|2024-08-29 09:27:20|5605.05|5604.35|5605.18|5604.48|5605.43|5604.73|5605.05|5604.35|72
1724923650000|2024-08-29 09:27:30|5605.05|5604.35|5604.43|5603.73|5605.05|5604.35|5604.43|5603.73|76
1724923660000|2024-08-29 09:27:40|5604.18|5603.48|5604.43|5603.73|5604.43|5603.73|5604.18|5603.48|49
1724923670000|2024-08-29 09:27:50|5604.3|5603.6|5604.18|5603.48|5604.43|5603.73|5603.93|5603.23|107
1724923680000|2024-08-29 09:28:00|5604.43|5603.73|5604.43|5603.73|5604.68|5603.98|5604.43|5603.73|114
1724923690000|2024-08-29 09:28:10|5604.18|5603.48|5603.93|5603.23|5604.18|5603.48|5603.93|5603.23|13
1724923700000|2024-08-29 09:28:20|5604.18|5603.48|5604.18|5603.48|5604.43|5603.73|5604.18|5603.48|136
1724923710000|2024-08-29 09:28:30|5604.43|5603.73|5604.8|5604.1|5605.18|5604.48|5604.43|5603.73|107
1724923720000|2024-08-29 09:28:40|5604.68|5603.98|5605.18|5604.48|5605.18|5604.48|5604.68|5603.98|6
1724923730000|2024-08-29 09:28:50|5604.8|5604.1|5604.68|5603.98|5604.93|5604.23|5604.68|5603.98|48
1724923740000|2024-08-29 09:29:00|5604.8|5604.1|5604.93|5604.23|5604.93|5604.23|5604.68|5603.98|9
1724923750000|2024-08-29 09:29:10|5604.68|5603.98|5604.93|5604.23|5604.93|5604.23|5604.68|5603.98|16
1724923760000|2024-08-29 09:29:20|5605.18|5604.48|5605.18|5604.48|5605.18|5604.48|5605.18|5604.48|15
1724923770000|2024-08-29 09:29:30|5605.43|5604.73|5605.68|5604.98|5605.93|5605.23|5605.43|5604.73|53
1724923780000|2024-08-29 09:29:40|5605.93|5605.23|5605.68|5604.98|5605.93|5605.23|5605.68|5604.98|81
1724923790000|2024-08-29 09:29:50|5605.93|5605.23|5605.93|5605.23|5605.93|5605.23|5605.68|5604.98|88
1724923800000|2024-08-29 09:30:00|5606.05|5605.35|5605.68|5604.98|5606.18|5605.48|5605.68|5604.98|163
1724923810000|2024-08-29 09:30:10|5605.43|5604.73|5605.43|5604.73|5605.55|5604.85|5605.43|5604.73|28
1724923820000|2024-08-29 09:30:20|5605.55|5604.85|5605.43|5604.73|5605.68|5604.98|5605.43|5604.73|28
1724923830000|2024-08-29 09:30:30|5605.55|5604.85|5605.93|5605.23|5606.3|5605.6|5605.55|5604.85|101
1724923840000|2024-08-29 09:30:40|5606.05|5605.35|5606.3|5605.6|5606.3|5605.6|5605.93|5605.23|30
1724923850000|2024-08-29 09:30:50|5606.18|5605.48|5605.43|5604.73|5606.3|5605.6|5605.43|5604.73|59
1724923860000|2024-08-29 09:31:00|5605.3|5604.6|5604.68|5603.98|5605.3|5604.6|5604.68|5603.98|40
1724923870000|2024-08-29 09:31:10|5604.8|5604.1|5604.68|5603.98|5604.93|5604.23|5604.68|5603.98|51
1724923880000|2024-08-29 09:31:20|5604.8|5604.1|5604.68|5603.98|5604.8|5604.1|5604.68|5603.98|8
1724923890000|2024-08-29 09:31:30|5604.43|5603.73|5604.43|5603.73|5604.68|5603.98|5604.18|5603.48|72
1724923900000|2024-08-29 09:31:40|5604.55|5603.85|5604.68|5603.98|5604.68|5603.98|5604.43|5603.73|40
1724923910000|2024-08-29 09:31:50|5604.55|5603.85|5604.18|5603.48|5604.55|5603.85|5604.18|5603.48|34
1724923920000|2024-08-29 09:32:00|5603.93|5603.23|5603.8|5603.1|5604.18|5603.48|5603.68|5602.98|59
1724923930000|2024-08-29 09:32:10|5603.68|5602.98|5603.43|5602.73|5603.93|5603.23|5603.43|5602.73|29
1724923940000|2024-08-29 09:32:20|5603.55|5602.85|5603.43|5602.73|5603.55|5602.85|5603.43|5602.73|29
1724923950000|2024-08-29 09:32:30|5603.68|5602.98|5603.68|5602.98|5603.68|5602.98|5603.68|5602.98|25
1724923960000|2024-08-29 09:32:40|5603.55|5602.85|5604.05|5603.35|5604.18|5603.48|5603.43|5602.73|49
1724923970000|2024-08-29 09:32:50|5603.93|5603.23|5603.93|5603.23|5604.05|5603.35|5603.68|5602.98|34
1724923980000|2024-08-29 09:33:00|5604.18|5603.48|5604.18|5603.48|5604.3|5603.6|5604.05|5603.35|36
1724923990000|2024-08-29 09:33:10|5604.05|5603.35|5603.68|5602.98|5604.05|5603.35|5603.68|5602.98|15
1724924000000|2024-08-29 09:33:20|5603.55|5602.85|5603.68|5602.98|5603.68|5602.98|5603.43|5602.73|44
1724924010000|2024-08-29 09:33:30|5603.55|5602.85|5603.68|5602.98|5603.68|5602.98|5603.55|5602.85|12
1724924020000|2024-08-29 09:33:40|5603.55|5602.85|5602.93|5602.23|5603.68|5602.98|5602.93|5602.23|40
1724924030000|2024-08-29 09:33:50|5603.18|5602.48|5602.55|5601.85|5603.3|5602.6|5602.43|5601.73|73
1724924040000|2024-08-29 09:34:00|5602.68|5601.98|5603.18|5602.48|5603.18|5602.48|5602.43|5601.73|150
1724924050000|2024-08-29 09:34:10|5603.05|5602.35|5602.93|5602.23|5603.18|5602.48|5602.93|5602.23|14
1724924060000|2024-08-29 09:34:20|5603.18|5602.48|5603.68|5602.98|5603.68|5602.98|5603.05|5602.35|26
1724924070000|2024-08-29 09:34:30|5603.43|5602.73|5603.55|5602.85|5603.68|5602.98|5603.43|5602.73|20
1724924080000|2024-08-29 09:34:40|5603.43|5602.73|5603.68|5602.98|5603.68|5602.98|5603.43|5602.73|10
1724924090000|2024-08-29 09:34:50|5603.43|5602.73|5603.93|5603.23|5603.93|5603.23|5603.43|5602.73|68
1724924100000|2024-08-29 09:35:00|5604.05|5603.35|5604.18|5603.48|5604.43|5603.73|5604.05|5603.35|44
1724924110000|2024-08-29 09:35:10|5604.43|5603.73|5604.68|5603.98|5604.93|5604.23|5604.43|5603.73|38
1724924120000|2024-08-29 09:35:20|5604.8|5604.1|5604.68|5603.98|5604.93|5604.23|5604.55|5603.85|29
1724924130000|2024-08-29 09:35:30|5604.43|5603.73|5604.43|5603.73|5604.68|5603.98|5604.43|5603.73|50
1724924140000|2024-08-29 09:35:40|5604.55|5603.85|5604.68|5603.98|5604.68|5603.98|5604.55|5603.85|12
1724924150000|2024-08-29 09:35:50|5604.43|5603.73|5604.43|5603.73|5604.43|5603.73|5604.43|5603.73|13
1724924160000|2024-08-29 09:36:00|5604.3|5603.6|5604.68|5603.98|5604.93|5604.23|5604.18|5603.48|31
1724924170000|2024-08-29 09:36:10|5604.93|5604.23|5605.43|5604.73|5605.43|5604.73|5604.93|5604.23|60
1724924180000|2024-08-29 09:36:20|5605.3|5604.6|5605.43|5604.73|5605.43|5604.73|5605.18|5604.48|58
1724924190000|2024-08-29 09:36:30|5605.55|5604.85|5605.93|5605.23|5606.05|5605.35|5605.43|5604.73|49
1724924200000|2024-08-29 09:36:40|5606.18|5605.48|5606.18|5605.48|5606.43|5605.73|5605.93|5605.23|124
1724924210000|2024-08-29 09:36:50|5606.05|5605.35|5606.43|5605.73|5606.43|5605.73|5606.05|5605.35|32
1724924220000|2024-08-29 09:37:00|5606.3|5605.6|5605.93|5605.23|5606.43|5605.73|5605.8|5605.1|46
1724924230000|2024-08-29 09:37:10|5605.68|5604.98|5605.68|5604.98|5605.68|5604.98|5605.43|5604.73|27
1724924240000|2024-08-29 09:37:20|5605.43|5604.73|5605.93|5605.23|5605.93|5605.23|5605.43|5604.73|38
1724924250000|2024-08-29 09:37:30|5606.18|5605.48|5605.93|5605.23|5606.18|5605.48|5605.93|5605.23|4
1724924260000|2024-08-29 09:37:40|5606.05|5605.35|5606.55|5605.85|5606.55|5605.85|5605.93|5605.23|17
1724924270000|2024-08-29 09:37:50|5606.43|5605.73|5607.43|5606.73|5607.43|5606.73|5606.43|5605.73|87
1724924280000|2024-08-29 09:38:00|5607.05|5606.35|5606.93|5606.23|5607.05|5606.35|5606.68|5605.98|59
1724924290000|2024-08-29 09:38:10|5607.18|5606.48|5606.93|5606.23|5607.18|5606.48|5606.68|5605.98|27
1724924300000|2024-08-29 09:38:20|5606.68|5605.98|5606.68|5605.98|5606.68|5605.98|5606.55|5605.85|29
1724924310000|2024-08-29 09:38:30|5606.43|5605.73|5606.55|5605.85|5606.68|5605.98|5606.43|5605.73|11
1724924320000|2024-08-29 09:38:40|5606.43|5605.73|5605.93|5605.23|5606.55|5605.85|5605.93|5605.23|19
1724924330000|2024-08-29 09:38:50|5606.05|5605.35|5606.43|5605.73|5606.43|5605.73|5605.93|5605.23|42
1724924340000|2024-08-29 09:39:00|5606.68|5605.98|5606.93|5606.23|5606.93|5606.23|5606.55|5605.85|46
1724924350000|2024-08-29 09:39:10|5607.18|5606.48|5607.18|5606.48|5607.18|5606.48|5607.18|5606.48|11
1724924360000|2024-08-29 09:39:20|5607.3|5606.6|5607.18|5606.48|5607.3|5606.6|5607.18|5606.48|15
1724924370000|2024-08-29 09:39:30|5606.93|5606.23|5606.93|5606.23|5606.93|5606.23|5606.68|5605.98|17
1724924380000|2024-08-29 09:39:40|||||||||9
1724924390000|2024-08-29 09:39:50|5607.05|5606.35|5607.18|5606.48|5607.18|5606.48|5607.05|5606.35|7
1724924400000|2024-08-29 09:40:00|5607.05|5606.35|5607.93|5607.23|5607.93|5607.23|5607.05|5606.35|117
1724924410000|2024-08-29 09:40:10|5608.05|5607.35|5607.93|5607.23|5608.68|5607.98|5607.93|5607.23|169
1724924420000|2024-08-29 09:40:20|5608.05|5607.35|5608.68|5607.98|5608.68|5607.98|5607.93|5607.23|63
1724924430000|2024-08-29 09:40:30|5608.55|5607.85|5608.43|5607.73|5608.68|5607.98|5608.43|5607.73|49
1724924440000|2024-08-29 09:40:40|5608.55|5607.85|5608.68|5607.98|5608.68|5607.98|5608.43|5607.73|23
1724924450000|2024-08-29 09:40:50|5608.93|5608.23|5609.18|5608.48|5609.18|5608.48|5608.8|5608.1|68
1724924460000|2024-08-29 09:41:00|5609.3|5608.6|5609.18|5608.48|5609.43|5608.73|5609.18|5608.48|146
1724924470000|2024-08-29 09:41:10|5608.93|5608.23|5608.93|5608.23|5609.18|5608.48|5608.93|5608.23|49
1724924480000|2024-08-29 09:41:20|5608.8|5608.1|5609.68|5608.98|5609.68|5608.98|5608.8|5608.1|90
1724924490000|2024-08-29 09:41:30|5609.55|5608.85|5609.43|5608.73|5609.55|5608.85|5609.18|5608.48|39
1724924500000|2024-08-29 09:41:40|5609.3|5608.6|5610.18|5609.48|5610.18|5609.48|5609.18|5608.48|83
1724924510000|2024-08-29 09:41:50|5610.05|5609.35|5609.93|5609.23|5610.05|5609.35|5609.68|5608.98|71
1724924520000|2024-08-29 09:42:00|5610.05|5609.35|5609.93|5609.23|5610.18|5609.48|5609.68|5608.98|64
1724924530000|2024-08-29 09:42:10|5610.05|5609.35|5610.18|5609.48|5610.18|5609.48|5609.93|5609.23|19
1724924540000|2024-08-29 09:42:20|5610.43|5609.73|5610.43|5609.73|5610.43|5609.73|5609.93|5609.23|57
1724924550000|2024-08-29 09:42:30|5610.18|5609.48|5609.93|5609.23|5610.18|5609.48|5609.93|5609.23|107
1724924560000|2024-08-29 09:42:40|5610.05|5609.35|5609.93|5609.23|5610.18|5609.48|5609.93|5609.23|62
1724924570000|2024-08-29 09:42:50|5609.68|5608.98|5609.68|5608.98|5609.68|5608.98|5609.68|5608.98|5
1724924580000|2024-08-29 09:43:00|5609.93|5609.23|5609.68|5608.98|5610.18|5609.48|5609.68|5608.98|43
1724924590000|2024-08-29 09:43:10|5609.8|5609.1|5609.68|5608.98|5609.93|5609.23|5609.68|5608.98|32
1724924600000|2024-08-29 09:43:20|5609.8|5609.1|5609.43|5608.73|5610.18|5609.48|5609.43|5608.73|50
1724924610000|2024-08-29 09:43:30|5609.68|5608.98|5609.68|5608.98|5609.68|5608.98|5609.43|5608.73|20
1724924620000|2024-08-29 09:43:40|5609.8|5609.1|5610.18|5609.48|5610.18|5609.48|5609.8|5609.1|20
1724924630000|2024-08-29 09:43:50|5610.05|5609.35|5609.93|5609.23|5610.18|5609.48|5609.93|5609.23|9
1724924640000|2024-08-29 09:44:00|5610.05|5609.35|5610.18|5609.48|5610.18|5609.48|5609.93|5609.23|5
1724924650000|2024-08-29 09:44:10|5610.05|5609.35|5609.93|5609.23|5610.18|5609.48|5609.8|5609.1|59
1724924660000|2024-08-29 09:44:20|5610.05|5609.35|5610.43|5609.73|5610.43|5609.73|5610.05|5609.35|75
1724924670000|2024-08-29 09:44:30|5610.18|5609.48|5610.55|5609.85|5610.55|5609.85|5610.18|5609.48|80
1724924680000|2024-08-29 09:44:40|5610.43|5609.73|5609.93|5609.23|5610.43|5609.73|5609.93|5609.23|74
1724924690000|2024-08-29 09:44:50|5609.68|5608.98|5609.3|5608.6|5609.68|5608.98|5609.18|5608.48|56
1724924700000|2024-08-29 09:45:00|5609.18|5608.48|5609.43|5608.73|5609.68|5608.98|5609.18|5608.48|76
1724924710000|2024-08-29 09:45:10|5609.55|5608.85|5609.68|5608.98|5609.68|5608.98|5609.55|5608.85|8
1724924720000|2024-08-29 09:45:20|5609.93|5609.23|5609.93|5609.23|5610.18|5609.48|5609.93|5609.23|19
1724924730000|2024-08-29 09:45:30|5610.05|5609.35|5610.05|5609.35|5610.18|5609.48|5609.93|5609.23|41
1724924740000|2024-08-29 09:45:40|5609.93|5609.23|5609.93|5609.23|5610.18|5609.48|5609.93|5609.23|38
1724924750000|2024-08-29 09:45:50|5610.05|5609.35|5609.93|5609.23|5610.18|5609.48|5609.68|5608.98|26
1724924760000|2024-08-29 09:46:00|5610.18|5609.48|5611.43|5610.73|5611.43|5610.73|5610.18|5609.48|168
1724924770000|2024-08-29 09:46:10|5611.55|5610.85|5610.68|5609.98|5611.55|5610.85|5610.68|5609.98|90
1724924780000|2024-08-29 09:46:20|5610.93|5610.23|5611.18|5610.48|5611.18|5610.48|5610.93|5610.23|14
1724924790000|2024-08-29 09:46:30|5611.05|5610.35|5610.68|5609.98|5611.18|5610.48|5610.43|5609.73|242
1724924800000|2024-08-29 09:46:40|5610.55|5609.85|5610.93|5610.23|5610.93|5610.23|5610.55|5609.85|42
1724924810000|2024-08-29 09:46:50|5611.18|5610.48|5611.18|5610.48|5611.18|5610.48|5611.18|5610.48|11
1724924820000|2024-08-29 09:47:00|5610.93|5610.23|5610.68|5609.98|5610.93|5610.23|5610.68|5609.98|26
1724924830000|2024-08-29 09:47:10|5610.8|5610.1|5611.43|5610.73|5611.43|5610.73|5610.8|5610.1|38
1724924840000|2024-08-29 09:47:20|5611.3|5610.6|5611.43|5610.73|5611.43|5610.73|5611.3|5610.6|49
1724924850000|2024-08-29 09:47:30|5611.55|5610.85|5612.05|5611.35|5612.18|5611.48|5611.55|5610.85|145
1724924860000|2024-08-29 09:47:40|5611.93|5611.23|5611.93|5611.23|5612.18|5611.48|5611.68|5610.98|126
1724924870000|2024-08-29 09:47:50|5611.8|5611.1|5611.68|5610.98|5611.8|5611.1|5611.43|5610.73|58
1724924880000|2024-08-29 09:48:00|5611.43|5610.73|5611.43|5610.73|5611.43|5610.73|5611.3|5610.6|71
1724924890000|2024-08-29 09:48:10|5611.68|5610.98|5611.43|5610.73|5611.93|5611.23|5611.43|5610.73|103
1724924900000|2024-08-29 09:48:20|5611.18|5610.48|5611.93|5611.23|5611.93|5611.23|5610.93|5610.23|87
1724924910000|2024-08-29 09:48:30|5611.68|5610.98|5611.68|5610.98|5611.93|5611.23|5611.68|5610.98|23
1724924920000|2024-08-29 09:48:40|5611.55|5610.85|5611.43|5610.73|5611.55|5610.85|5611.18|5610.48|39
1724924930000|2024-08-29 09:48:50|5611.3|5610.6|5611.68|5610.98|5611.68|5610.98|5611.3|5610.6|48
1724924940000|2024-08-29 09:49:00|5611.55|5610.85|5611.05|5610.35|5611.68|5610.98|5611.05|5610.35|29
1724924950000|2024-08-29 09:49:10|5610.93|5610.23|5610.18|5609.48|5611.05|5610.35|5610.05|5609.35|103
1724924960000|2024-08-29 09:49:20|5610.43|5609.73|5610.68|5609.98|5610.8|5610.1|5610.18|5609.48|127
1724924970000|2024-08-29 09:49:30|5610.8|5610.1|5610.68|5609.98|5610.93|5610.23|5610.3|5609.6|41
1724924980000|2024-08-29 09:49:40|5610.8|5610.1|5610.93|5610.23|5610.93|5610.23|5610.55|5609.85|50
1724924990000|2024-08-29 09:49:50|5611.18|5610.48|5611.18|5610.48|5611.18|5610.48|5611.18|5610.48|2
1724925000000|2024-08-29 09:50:00|5611.43|5610.73|5610.93|5610.23|5611.43|5610.73|5610.93|5610.23|129
1724925010000|2024-08-29 09:50:10|5611.18|5610.48|5611.18|5610.48|5611.18|5610.48|5610.93|5610.23|43
1724925020000|2024-08-29 09:50:20|5611.43|5610.73|5611.68|5610.98|5611.68|5610.98|5611.3|5610.6|24
1724925030000|2024-08-29 09:50:30|5611.93|5611.23|5612.18|5611.48|5612.18|5611.48|5611.93|5611.23|77
1724925040000|2024-08-29 09:50:40|5612.43|5611.73|5611.93|5611.23|5612.43|5611.73|5611.93|5611.23|53
1724925050000|2024-08-29 09:50:50|5611.68|5610.98|5611.43|5610.73|5611.8|5611.1|5611.43|5610.73|29
1724925060000|2024-08-29 09:51:00|5611.18|5610.48|5611.68|5610.98|5611.68|5610.98|5611.18|5610.48|49
1724925070000|2024-08-29 09:51:10|5611.55|5610.85|5611.18|5610.48|5611.55|5610.85|5611.18|5610.48|35
1724925080000|2024-08-29 09:51:20|5611.3|5610.6|5611.18|5610.48|5611.3|5610.6|5611.18|5610.48|14
1724925090000|2024-08-29 09:51:30|5611.43|5610.73|5611.43|5610.73|5611.43|5610.73|5611.18|5610.48|45
1724925100000|2024-08-29 09:51:40|5611.3|5610.6|5610.93|5610.23|5611.43|5610.73|5610.93|5610.23|61
1724925110000|2024-08-29 09:51:50|5610.68|5609.98|5610.68|5609.98|5610.8|5610.1|5610.68|5609.98|41
1724925120000|2024-08-29 09:52:00|5610.93|5610.23|5610.68|5609.98|5610.93|5610.23|5610.43|5609.73|81
1724925130000|2024-08-29 09:52:10|5610.55|5609.85|5610.43|5609.73|5610.68|5609.98|5610.43|5609.73|64
1724925140000|2024-08-29 09:52:20|5610.55|5609.85|5610.43|5609.73|5610.8|5610.1|5610.43|5609.73|19
1724925150000|2024-08-29 09:52:30|5610.93|5610.23|5611.18|5610.48|5611.18|5610.48|5610.8|5610.1|46
1724925160000|2024-08-29 09:52:40|5611.43|5610.73|5611.18|5610.48|5611.43|5610.73|5611.18|5610.48|42
1724925170000|2024-08-29 09:52:50|5611.05|5610.35|5610.68|5609.98|5611.18|5610.48|5610.68|5609.98|27
1724925180000|2024-08-29 09:53:00|5610.8|5610.1|5610.93|5610.23|5610.93|5610.23|5610.68|5609.98|7
1724925190000|2024-08-29 09:53:10|5611.05|5610.35|5611.43|5610.73|5611.43|5610.73|5611.05|5610.35|22
1724925200000|2024-08-29 09:53:20|5611.3|5610.6|5611.18|5610.48|5611.3|5610.6|5611.18|5610.48|25
1724925210000|2024-08-29 09:53:30|5611.43|5610.73|5611.18|5610.48|5611.68|5610.98|5611.18|5610.48|56
1724925220000|2024-08-29 09:53:40|5611.3|5610.6|5611.18|5610.48|5611.3|5610.6|5611.18|5610.48|8
1724925230000|2024-08-29 09:53:50|5610.93|5610.23|5610.93|5610.23|5610.93|5610.23|5610.93|5610.23|15
1724925240000|2024-08-29 09:54:00|5611.05|5610.35|5610.93|5610.23|5611.18|5610.48|5610.93|5610.23|9
1724925250000|2024-08-29 09:54:10|5611.18|5610.48|5611.3|5610.6|5611.3|5610.6|5610.93|5610.23|25
1724925260000|2024-08-29 09:54:20|5611.43|5610.73|5610.8|5610.1|5611.43|5610.73|5610.8|5610.1|19
1724925270000|2024-08-29 09:54:30|5610.93|5610.23|5610.18|5609.48|5610.93|5610.23|5610.18|5609.48|37
1724925280000|2024-08-29 09:54:40|5610.05|5609.35|5609.93|5609.23|5610.18|5609.48|5609.93|5609.23|32
1724925290000|2024-08-29 09:54:50|5609.68|5608.98|5609.43|5608.73|5609.93|5609.23|5609.43|5608.73|138
1724925300000|2024-08-29 09:55:00|5609.68|5608.98|5609.68|5608.98|5609.68|5608.98|5609.3|5608.6|71
1724925310000|2024-08-29 09:55:10|5609.55|5608.85|5609.43|5608.73|5609.68|5608.98|5609.43|5608.73|67
1724925320000|2024-08-29 09:55:20|5609.55|5608.85|5609.68|5608.98|5609.8|5609.1|5609.43|5608.73|27
1724925330000|2024-08-29 09:55:30|5609.43|5608.73|5609.68|5608.98|5609.68|5608.98|5609.43|5608.73|35
1724925340000|2024-08-29 09:55:40|5609.8|5609.1|5609.93|5609.23|5609.93|5609.23|5609.68|5608.98|74
1724925350000|2024-08-29 09:55:50|5609.8|5609.1|5609.43|5608.73|5609.8|5609.1|5609.43|5608.73|36
1724925360000|2024-08-29 09:56:00|5609.55|5608.85|5609.93|5609.23|5609.93|5609.23|5609.55|5608.85|26
1724925370000|2024-08-29 09:56:10|5610.05|5609.35|5610.43|5609.73|5610.68|5609.98|5610.05|5609.35|30
1724925380000|2024-08-29 09:56:20|5610.3|5609.6|5610.18|5609.48|5610.3|5609.6|5609.8|5609.1|66
1724925390000|2024-08-29 09:56:30|5610.05|5609.35|5610.18|5609.48|5610.18|5609.48|5609.93|5609.23|100
1724925400000|2024-08-29 09:56:40|||||||||7
1724925410000|2024-08-29 09:56:50|5610.43|5609.73|5610.18|5609.48|5610.43|5609.73|5610.18|5609.48|32
1724925420000|2024-08-29 09:57:00|5610.05|5609.35|5610.18|5609.48|5610.18|5609.48|5610.05|5609.35|8
1724925430000|2024-08-29 09:57:10|5610.3|5609.6|5609.93|5609.23|5610.3|5609.6|5609.93|5609.23|6
1724925440000|2024-08-29 09:57:20|5610.05|5609.35|5609.68|5608.98|5610.05|5609.35|5609.68|5608.98|18
1724925450000|2024-08-29 09:57:30|5609.43|5608.73|5609.43|5608.73|5609.93|5609.23|5609.43|5608.73|47
1724925460000|2024-08-29 09:57:40|5609.55|5608.85|5609.43|5608.73|5609.68|5608.98|5609.43|5608.73|57
1724925470000|2024-08-29 09:57:50|5609.55|5608.85|5609.43|5608.73|5609.68|5608.98|5609.18|5608.48|128
1724925480000|2024-08-29 09:58:00|5609.8|5609.1|5610.68|5609.98|5610.68|5609.98|5609.8|5609.1|39
1724925490000|2024-08-29 09:58:10|5610.8|5610.1|5610.68|5609.98|5610.93|5610.23|5610.43|5609.73|64
1724925500000|2024-08-29 09:58:20|5610.55|5609.85|5610.93|5610.23|5610.93|5610.23|5610.55|5609.85|21
1724925510000|2024-08-29 09:58:30|5610.8|5610.1|5610.68|5609.98|5610.8|5610.1|5610.68|5609.98|6
1724925520000|2024-08-29 09:58:40|5610.43|5609.73|5610.43|5609.73|5610.43|5609.73|5610.43|5609.73|9
1724925530000|2024-08-29 09:58:50|5610.55|5609.85|5610.68|5609.98|5610.93|5610.23|5610.55|5609.85|39
1724925540000|2024-08-29 09:59:00|5610.8|5610.1|5610.93|5610.23|5611.18|5610.48|5610.8|5610.1|38
1724925550000|2024-08-29 09:59:10|5611.18|5610.48|5611.05|5610.35|5611.18|5610.48|5610.93|5610.23|18
1724925560000|2024-08-29 09:59:20|5610.93|5610.23|5610.43|5609.73|5611.18|5610.48|5610.43|5609.73|38
1724925570000|2024-08-29 09:59:30|5610.3|5609.6|5610.43|5609.73|5610.43|5609.73|5610.18|5609.48|12
1724925580000|2024-08-29 09:59:40|5610.55|5609.85|5610.43|5609.73|5610.55|5609.85|5610.43|5609.73|18
1724925590000|2024-08-29 09:59:50|5610.3|5609.6|5610.18|5609.48|5610.43|5609.73|5610.18|5609.48|23
1724925600000|2024-08-29 10:00:00|5610.93|5610.23|5610.43|5609.73|5610.93|5610.23|5610.18|5609.48|31
1724925610000|2024-08-29 10:00:10|5610.55|5609.85|5611.3|5610.6|5611.43|5610.73|5610.55|5609.85|44
1724925620000|2024-08-29 10:00:20|5611.18|5610.48|5611.8|5611.1|5611.93|5611.23|5611.18|5610.48|97
1724925630000|2024-08-29 10:00:30|5611.93|5611.23|5610.93|5610.23|5611.93|5611.23|5610.8|5610.1|99
1724925640000|2024-08-29 10:00:40|5610.8|5610.1|5610.93|5610.23|5611.05|5610.35|5610.8|5610.1|38
1724925650000|2024-08-29 10:00:50|5611.05|5610.35|5610.55|5609.85|5611.05|5610.35|5610.43|5609.73|30
1724925660000|2024-08-29 10:01:00|5610.43|5609.73|5610.93|5610.23|5610.93|5610.23|5610.43|5609.73|28
1724925670000|2024-08-29 10:01:10|5611.18|5610.48|5611.43|5610.73|5611.43|5610.73|5610.93|5610.23|40
1724925680000|2024-08-29 10:01:20|5611.68|5610.98|5611.43|5610.73|5611.68|5610.98|5611.43|5610.73|40
1724925690000|2024-08-29 10:01:30|5611.3|5610.6|5610.93|5610.23|5611.43|5610.73|5610.93|5610.23|42
1724925700000|2024-08-29 10:01:40|||||||||5
1724925710000|2024-08-29 10:01:50|5611.18|5610.48|5610.93|5610.23|5611.18|5610.48|5610.93|5610.23|17
1724925720000|2024-08-29 10:02:00|5610.68|5609.98|5611.43|5610.73|5611.43|5610.73|5610.68|5609.98|30
1724925730000|2024-08-29 10:02:10|5611.68|5610.98|5611.93|5611.23|5611.93|5611.23|5611.68|5610.98|37
1724925740000|2024-08-29 10:02:20|5611.8|5611.1|5611.93|5611.23|5612.18|5611.48|5611.68|5610.98|64
1724925750000|2024-08-29 10:02:30|5611.8|5611.1|5611.93|5611.23|5612.18|5611.48|5611.68|5610.98|29
1724925760000|2024-08-29 10:02:40|5612.18|5611.48|5612.18|5611.48|5612.18|5611.48|5611.93|5611.23|80
1724925770000|2024-08-29 10:02:50|5612.43|5611.73|5612.68|5611.98|5612.68|5611.98|5612.43|5611.73|58
1724925780000|2024-08-29 10:03:00|5612.55|5611.85|5612.3|5611.6|5612.68|5611.98|5611.93|5611.23|50
1724925790000|2024-08-29 10:03:10|5612.18|5611.48|5612.18|5611.48|5612.43|5611.73|5612.18|5611.48|17
1724925800000|2024-08-29 10:03:20|5612.43|5611.73|5612.3|5611.6|5612.43|5611.73|5612.3|5611.6|14
1724925810000|2024-08-29 10:03:30|5612.18|5611.48|5611.93|5611.23|5612.18|5611.48|5611.93|5611.23|17
1724925820000|2024-08-29 10:03:40|5611.8|5611.1|5611.18|5610.48|5611.93|5611.23|5611.18|5610.48|30
1724925830000|2024-08-29 10:03:50|5611.43|5610.73|5611.68|5610.98|5611.68|5610.98|5611.05|5610.35|40
1724925840000|2024-08-29 10:04:00|5611.43|5610.73|5611.43|5610.73|5611.68|5610.98|5611.05|5610.35|95
1724925850000|2024-08-29 10:04:10|5611.68|5610.98|5611.43|5610.73|5611.68|5610.98|5611.3|5610.6|66
1724925860000|2024-08-29 10:04:20|5611.3|5610.6|5611.3|5610.6|5611.43|5610.73|5611.18|5610.48|16
1724925870000|2024-08-29 10:04:30|5611.43|5610.73|5611.43|5610.73|5611.68|5610.98|5611.18|5610.48|132
1724925880000|2024-08-29 10:04:40|5611.18|5610.48|5611.18|5610.48|5611.18|5610.48|5610.93|5610.23|35
1724925890000|2024-08-29 10:04:50|5611.3|5610.6|5611.18|5610.48|5611.43|5610.73|5611.18|5610.48|32
1724925900000|2024-08-29 10:05:00|5611.43|5610.73|5611.43|5610.73|5611.68|5610.98|5611.18|5610.48|27
1724925910000|2024-08-29 10:05:10|5611.18|5610.48|5611.18|5610.48|5611.18|5610.48|5611.18|5610.48|12
1724925920000|2024-08-29 10:05:20|5611.05|5610.35|5611.43|5610.73|5611.68|5610.98|5611.05|5610.35|31
1724925930000|2024-08-29 10:05:30|5611.55|5610.85|5611.68|5610.98|5611.93|5611.23|5611.55|5610.85|33
1724925940000|2024-08-29 10:05:40|5611.8|5611.1|5611.68|5610.98|5611.93|5611.23|5611.68|5610.98|13
1724925950000|2024-08-29 10:05:50|5611.8|5611.1|5611.93|5611.23|5611.93|5611.23|5611.68|5610.98|9
1724925960000|2024-08-29 10:06:00|5611.8|5611.1|5611.93|5611.23|5611.93|5611.23|5611.43|5610.73|75
1724925970000|2024-08-29 10:06:10|5612.43|5611.73|5612.43|5611.73|5612.43|5611.73|5612.18|5611.48|30
1724925980000|2024-08-29 10:06:20|5612.18|5611.48|5612.43|5611.73|5612.43|5611.73|5612.18|5611.48|13
1724925990000|2024-08-29 10:06:30|5612.3|5611.6|5611.43|5610.73|5612.43|5611.73|5611.43|5610.73|35
1724926000000|2024-08-29 10:06:40|5611.3|5610.6|5611.3|5610.6|5611.3|5610.6|5611.18|5610.48|3
1724926010000|2024-08-29 10:06:50|5611.43|5610.73|5611.43|5610.73|5611.43|5610.73|5611.43|5610.73|21
1724926020000|2024-08-29 10:07:00|5611.3|5610.6|5611.18|5610.48|5611.43|5610.73|5611.18|5610.48|3
1724926030000|2024-08-29 10:07:10|5610.93|5610.23|5610.93|5610.23|5611.05|5610.35|5610.68|5609.98|27
1724926040000|2024-08-29 10:07:20|5610.8|5610.1|5610.93|5610.23|5610.93|5610.23|5610.8|5610.1|16
1724926050000|2024-08-29 10:07:30|5611.18|5610.48|5610.68|5609.98|5611.18|5610.48|5610.68|5609.98|60
1724926060000|2024-08-29 10:07:40|5610.93|5610.23|5610.93|5610.23|5611.18|5610.48|5610.68|5609.98|27
1724926070000|2024-08-29 10:07:50|5610.8|5610.1|5611.05|5610.35|5611.18|5610.48|5610.8|5610.1|95
1724926080000|2024-08-29 10:08:00|5611.18|5610.48|5610.68|5609.98|5611.18|5610.48|5610.68|5609.98|32
1724926090000|2024-08-29 10:08:10|5610.18|5609.48|5611.93|5611.23|5611.93|5611.23|5610.18|5609.48|268
1724926100000|2024-08-29 10:08:20|5611.68|5610.98|5611.93|5611.23|5611.93|5611.23|5611.05|5610.35|131
1724926110000|2024-08-29 10:08:30|5611.68|5610.98|5612.18|5611.48|5612.18|5611.48|5611.18|5610.48|139
1724926120000|2024-08-29 10:08:40|5612.05|5611.35|5612.18|5611.48|5612.3|5611.6|5611.93|5611.23|27
1724926130000|2024-08-29 10:08:50|5612.3|5611.6|5612.18|5611.48|5612.3|5611.6|5611.93|5611.23|23
1724926140000|2024-08-29 10:09:00|5612.43|5611.73|5613.68|5612.98|5614.18|5613.48|5612.18|5611.48|282
1724926150000|2024-08-29 10:09:10|5613.43|5612.73|5612.93|5612.23|5613.43|5612.73|5612.68|5611.98|81
1724926160000|2024-08-29 10:09:20|5613.18|5612.48|5612.68|5611.98|5613.43|5612.73|5612.68|5611.98|42
1724926170000|2024-08-29 10:09:30|5612.8|5612.1|5612.68|5611.98|5612.93|5612.23|5612.68|5611.98|5
1724926180000|2024-08-29 10:09:40|5612.8|5612.1|5612.68|5611.98|5612.93|5612.23|5612.68|5611.98|5
1724926190000|2024-08-29 10:09:50|5612.8|5612.1|5612.68|5611.98|5612.8|5612.1|5612.43|5611.73|18
1724926200000|2024-08-29 10:10:00|5612.55|5611.85|5612.68|5611.98|5612.68|5611.98|5612.43|5611.73|57
1724926210000|2024-08-29 10:10:10|5612.8|5612.1|5612.43|5611.73|5612.8|5612.1|5612.43|5611.73|23
1724926220000|2024-08-29 10:10:20|5612.55|5611.85|5612.68|5611.98|5612.68|5611.98|5612.55|5611.85|16
1724926230000|2024-08-29 10:10:30|5612.43|5611.73|5611.68|5610.98|5612.43|5611.73|5611.68|5610.98|26
1724926240000|2024-08-29 10:10:40|5611.8|5611.1|5611.68|5610.98|5611.93|5611.23|5611.68|5610.98|27
1724926250000|2024-08-29 10:10:50|5611.43|5610.73|5611.55|5610.85|5611.68|5610.98|5611.43|5610.73|21
1724926260000|2024-08-29 10:11:00|5611.68|5610.98|5610.93|5610.23|5612.3|5611.6|5610.93|5610.23|73
1724926270000|2024-08-29 10:11:10|5610.68|5609.98|5610.93|5610.23|5610.93|5610.23|5610.68|5609.98|28
1724926280000|2024-08-29 10:11:20|5611.05|5610.35|5611.18|5610.48|5611.18|5610.48|5610.93|5610.23|11
1724926290000|2024-08-29 10:11:30|5611.43|5610.73|5611.18|5610.48|5611.43|5610.73|5611.18|5610.48|18
1724926300000|2024-08-29 10:11:40|5611.43|5610.73|5611.18|5610.48|5611.43|5610.73|5611.18|5610.48|7
1724926310000|2024-08-29 10:11:50|5611.3|5610.6|5611.43|5610.73|5611.43|5610.73|5611.18|5610.48|8
1724926320000|2024-08-29 10:12:00|5611.93|5611.23|5611.93|5611.23|5612.18|5611.48|5611.93|5611.23|38
1724926330000|2024-08-29 10:12:10|5611.18|5610.48|5611.68|5610.98|5611.68|5610.98|5611.18|5610.48|43
1724926340000|2024-08-29 10:12:20|5611.43|5610.73|5611.68|5610.98|5611.68|5610.98|5611.43|5610.73|10
1724926350000|2024-08-29 10:12:30|5611.93|5611.23|5611.93|5611.23|5611.93|5611.23|5611.68|5610.98|30
1724926360000|2024-08-29 10:12:40|5611.68|5610.98|5611.43|5610.73|5611.93|5611.23|5611.43|5610.73|50
1724926370000|2024-08-29 10:12:50|5611.18|5610.48|5611.18|5610.48|5611.18|5610.48|5611.18|5610.48|9
1724926380000|2024-08-29 10:13:00|5611.3|5610.6|5611.43|5610.73|5611.43|5610.73|5611.3|5610.6|33
1724926390000|2024-08-29 10:13:10|5611.3|5610.6|5611.43|5610.73|5611.55|5610.85|5611.3|5610.6|29
1724926400000|2024-08-29 10:13:20|5611.55|5610.85|5611.18|5610.48|5611.55|5610.85|5611.18|5610.48|16
1724926410000|2024-08-29 10:13:30|5610.93|5610.23|5610.93|5610.23|5611.18|5610.48|5610.93|5610.23|35
1724926420000|2024-08-29 10:13:40|5611.05|5610.35|5610.93|5610.23|5611.18|5610.48|5610.93|5610.23|27
1724926430000|2024-08-29 10:13:50|5611.18|5610.48|5611.43|5610.73|5611.43|5610.73|5611.05|5610.35|33
1724926440000|2024-08-29 10:14:00|5611.3|5610.6|5611.18|5610.48|5611.43|5610.73|5611.18|5610.48|44
1724926450000|2024-08-29 10:14:10|5611.05|5610.35|5610.93|5610.23|5611.05|5610.35|5610.93|5610.23|15
1724926460000|2024-08-29 10:14:20|5611.05|5610.35|5610.93|5610.23|5611.18|5610.48|5610.93|5610.23|58
1724926470000|2024-08-29 10:14:30|||||||||5
1724926480000|2024-08-29 10:14:40|5611.18|5610.48|5610.93|5610.23|5611.18|5610.48|5610.93|5610.23|23
1724926490000|2024-08-29 10:14:50|5611.05|5610.35|5610.93|5610.23|5611.05|5610.35|5610.93|5610.23|10
1724926500000|2024-08-29 10:15:00|5611.05|5610.35|5610.18|5609.48|5611.18|5610.48|5610.18|5609.48|59
1724926510000|2024-08-29 10:15:10|5610.05|5609.35|5609.93|5609.23|5610.18|5609.48|5609.93|5609.23|59
1724926520000|2024-08-29 10:15:20|5610.05|5609.35|5610.18|5609.48|5610.3|5609.6|5609.93|5609.23|35
1724926530000|2024-08-29 10:15:30|5609.93|5609.23|5609.93|5609.23|5609.93|5609.23|5609.8|5609.1|12
1724926540000|2024-08-29 10:15:40|5609.8|5609.1|5609.05|5608.35|5609.93|5609.23|5608.93|5608.23|93
1724926550000|2024-08-29 10:15:50|5609.18|5608.48|5609.18|5608.48|5609.18|5608.48|5608.93|5608.23|38
1724926560000|2024-08-29 10:16:00|5609.43|5608.73|5609.68|5608.98|5609.68|5608.98|5609.43|5608.73|25
1724926570000|2024-08-29 10:16:10|5609.55|5608.85|5608.43|5607.73|5609.68|5608.98|5608.43|5607.73|158
1724926580000|2024-08-29 10:16:20|5608.18|5607.48|5608.68|5607.98|5608.68|5607.98|5608.18|5607.48|69
1724926590000|2024-08-29 10:16:30|5608.93|5608.23|5608.68|5607.98|5608.93|5608.23|5608.43|5607.73|33
1724926600000|2024-08-29 10:16:40|5608.43|5607.73|5608.93|5608.23|5608.93|5608.23|5608.43|5607.73|18
1724926610000|2024-08-29 10:16:50|5608.8|5608.1|5608.93|5608.23|5608.93|5608.23|5608.8|5608.1|9
1724926620000|2024-08-29 10:17:00|5608.8|5608.1|5609.43|5608.73|5609.43|5608.73|5608.8|5608.1|96
1724926630000|2024-08-29 10:17:10|5609.68|5608.98|5609.68|5608.98|5609.68|5608.98|5609.68|5608.98|21
1724926640000|2024-08-29 10:17:20|5609.8|5609.1|5609.68|5608.98|5609.93|5609.23|5609.68|5608.98|16
1724926650000|2024-08-29 10:17:30|5609.8|5609.1|5608.68|5607.98|5609.93|5609.23|5608.68|5607.98|32
1724926660000|2024-08-29 10:17:40|5608.93|5608.23|5609.05|5608.35|5609.18|5608.48|5608.68|5607.98|28
1724926670000|2024-08-29 10:17:50|5608.93|5608.23|5608.43|5607.73|5609.05|5608.35|5608.18|5607.48|37
1724926680000|2024-08-29 10:18:00|5608.68|5607.98|5608.43|5607.73|5608.68|5607.98|5608.43|5607.73|29
1724926690000|2024-08-29 10:18:10|5608.3|5607.6|5608.43|5607.73|5608.43|5607.73|5608.18|5607.48|52
1724926700000|2024-08-29 10:18:20|5608.18|5607.48|5608.43|5607.73|5608.68|5607.98|5608.18|5607.48|24
1724926710000|2024-08-29 10:18:30|5608.18|5607.48|5608.18|5607.48|5608.43|5607.73|5608.18|5607.48|39
1724926720000|2024-08-29 10:18:40|5608.3|5607.6|5607.93|5607.23|5608.3|5607.6|5607.93|5607.23|9
1724926730000|2024-08-29 10:18:50|5607.8|5607.1|5607.93|5607.23|5608.18|5607.48|5607.8|5607.1|75
1724926740000|2024-08-29 10:19:00|5608.05|5607.35|5607.93|5607.23|5608.18|5607.48|5607.93|5607.23|59
1724926750000|2024-08-29 10:19:10|5608.18|5607.48|5608.18|5607.48|5608.18|5607.48|5607.93|5607.23|19
1724926760000|2024-08-29 10:19:20|5608.05|5607.35|5607.93|5607.23|5608.18|5607.48|5607.93|5607.23|45
1724926770000|2024-08-29 10:19:30|||||||||44
1724926780000|2024-08-29 10:19:40|5607.8|5607.1|5607.93|5607.23|5608.3|5607.6|5607.68|5606.98|43
1724926790000|2024-08-29 10:19:50|5607.8|5607.1|5607.18|5606.48|5607.8|5607.1|5607.18|5606.48|18
1724926800000|2024-08-29 10:20:00|5607.43|5606.73|5607.68|5606.98|5607.93|5607.23|5607.43|5606.73|72
1724926810000|2024-08-29 10:20:10|5607.93|5607.23|5607.68|5606.98|5607.93|5607.23|5607.68|5606.98|80
1724926820000|2024-08-29 10:20:20|5607.8|5607.1|5608.18|5607.48|5608.3|5607.6|5607.8|5607.1|49
1724926830000|2024-08-29 10:20:30|5607.93|5607.23|5608.18|5607.48|5608.18|5607.48|5607.8|5607.1|96
1724926840000|2024-08-29 10:20:40|5608.3|5607.6|5608.43|5607.73|5608.43|5607.73|5608.18|5607.48|14
1724926850000|2024-08-29 10:20:50|5608.55|5607.85|5608.43|5607.73|5608.68|5607.98|5608.43|5607.73|24
1724926860000|2024-08-29 10:21:00|5608.68|5607.98|5608.43|5607.73|5608.68|5607.98|5608.18|5607.48|32
1724926870000|2024-08-29 10:21:10|5608.55|5607.85|5608.68|5607.98|5608.68|5607.98|5608.43|5607.73|21
1724926880000|2024-08-29 10:21:20|5608.55|5607.85|5608.43|5607.73|5608.55|5607.85|5608.3|5607.6|13
1724926890000|2024-08-29 10:21:30|5608.55|5607.85|5608.43|5607.73|5608.68|5607.98|5608.43|5607.73|16
1724926900000|2024-08-29 10:21:40|5608.55|5607.85|5608.3|5607.6|5608.68|5607.98|5608.3|5607.6|16
1724926910000|2024-08-29 10:21:50|5608.18|5607.48|5608.18|5607.48|5608.43|5607.73|5608.18|5607.48|50
1724926920000|2024-08-29 10:22:00|5608.3|5607.6|5607.68|5606.98|5608.3|5607.6|5607.55|5606.85|16
1724926930000|2024-08-29 10:22:10|5607.55|5606.85|5607.68|5606.98|5607.68|5606.98|5607.43|5606.73|14
1724926940000|2024-08-29 10:22:20|5607.55|5606.85|5607.05|5606.35|5607.68|5606.98|5607.05|5606.35|115
1724926950000|2024-08-29 10:22:30|5606.93|5606.23|5607.18|5606.48|5607.43|5606.73|5606.93|5606.23|43
1724926960000|2024-08-29 10:22:40|5607.05|5606.35|5607.18|5606.48|5607.18|5606.48|5606.93|5606.23|45
1724926970000|2024-08-29 10:22:50|5607.3|5606.6|5607.3|5606.6|5607.43|5606.73|5607.18|5606.48|34
1724926980000|2024-08-29 10:23:00|5607.18|5606.48|5607.18|5606.48|5607.43|5606.73|5607.18|5606.48|18
1724926990000|2024-08-29 10:23:10|5607.3|5606.6|5607.18|5606.48|5607.43|5606.73|5607.18|5606.48|17
1724927000000|2024-08-29 10:23:20|5607.43|5606.73|5607.43|5606.73|5607.55|5606.85|5607.18|5606.48|29
1724927010000|2024-08-29 10:23:30|5607.18|5606.48|5606.93|5606.23|5607.18|5606.48|5606.93|5606.23|22
1724927020000|2024-08-29 10:23:40|5607.18|5606.48|5606.93|5606.23|5607.18|5606.48|5606.93|5606.23|57
1724927030000|2024-08-29 10:23:50|5606.8|5606.1|5606.93|5606.23|5606.93|5606.23|5606.68|5605.98|6
1724927040000|2024-08-29 10:24:00|5607.18|5606.48|5607.43|5606.73|5607.68|5606.98|5607.18|5606.48|38
1724927050000|2024-08-29 10:24:10|5607.55|5606.85|5607.68|5606.98|5607.93|5607.23|5607.55|5606.85|15
1724927060000|2024-08-29 10:24:20|5607.93|5607.23|5607.93|5607.23|5607.93|5607.23|5607.68|5606.98|38
1724927070000|2024-08-29 10:24:30|5608.05|5607.35|5608.43|5607.73|5608.43|5607.73|5608.05|5607.35|10
1724927080000|2024-08-29 10:24:40|5608.3|5607.6|5608.43|5607.73|5608.43|5607.73|5608.3|5607.6|5
1724927090000|2024-08-29 10:24:50|5608.18|5607.48|5608.18|5607.48|5608.43|5607.73|5608.18|5607.48|8
1724927100000|2024-08-29 10:25:00|5608.43|5607.73|5608.43|5607.73|5608.43|5607.73|5608.18|5607.48|17
1724927110000|2024-08-29 10:25:10|5608.68|5607.98|5608.43|5607.73|5608.68|5607.98|5608.43|5607.73|10
1724927120000|2024-08-29 10:25:20|5608.3|5607.6|5608.3|5607.6|5608.43|5607.73|5608.18|5607.48|23
1724927130000|2024-08-29 10:25:30|5608.43|5607.73|5608.43|5607.73|5608.43|5607.73|5608.18|5607.48|11
1724927140000|2024-08-29 10:25:40|5608.3|5607.6|5607.18|5606.48|5608.43|5607.73|5607.18|5606.48|41
1724927150000|2024-08-29 10:25:50|5607.43|5606.73|5607.18|5606.48|5607.43|5606.73|5606.93|5606.23|30
1724927160000|2024-08-29 10:26:00|5607.3|5606.6|5606.93|5606.23|5607.3|5606.6|5606.93|5606.23|14
1724927170000|2024-08-29 10:26:10|5607.05|5606.35|5606.93|5606.23|5607.43|5606.73|5606.93|5606.23|27
1724927180000|2024-08-29 10:26:20|5606.68|5605.98|5606.93|5606.23|5606.93|5606.23|5606.68|5605.98|12
1724927190000|2024-08-29 10:26:30|5606.68|5605.98|5606.43|5605.73|5606.93|5606.23|5606.43|5605.73|67
1724927200000|2024-08-29 10:26:40|5606.68|5605.98|5606.93|5606.23|5606.93|5606.23|5606.68|5605.98|37
1724927210000|2024-08-29 10:26:50|5607.05|5606.35|5606.93|5606.23|5607.18|5606.48|5606.93|5606.23|28
1724927220000|2024-08-29 10:27:00|5607.18|5606.48|5607.18|5606.48|5607.43|5606.73|5607.18|5606.48|32
1724927230000|2024-08-29 10:27:10|5607.05|5606.35|5606.68|5605.98|5607.05|5606.35|5606.68|5605.98|27
1724927240000|2024-08-29 10:27:20|5606.55|5605.85|5606.68|5605.98|5606.68|5605.98|5606.55|5605.85|3
1724927250000|2024-08-29 10:27:30|5606.8|5606.1|5606.93|5606.23|5606.93|5606.23|5606.8|5606.1|35
1724927260000|2024-08-29 10:27:40|||||||||6
1724927270000|2024-08-29 10:27:50|5607.18|5606.48|5606.93|5606.23|5607.18|5606.48|5606.93|5606.23|29
1724927280000|2024-08-29 10:28:00|5607.05|5606.35|5606.93|5606.23|5607.18|5606.48|5606.93|5606.23|20
1724927290000|2024-08-29 10:28:10|5607.05|5606.35|5606.93|5606.23|5607.05|5606.35|5606.8|5606.1|32
1724927300000|2024-08-29 10:28:20|5607.05|5606.35|5607.18|5606.48|5607.18|5606.48|5607.05|5606.35|31
1724927310000|2024-08-29 10:28:30|5607.43|5606.73|5606.93|5606.23|5607.43|5606.73|5606.93|5606.23|18
1724927320000|2024-08-29 10:28:40|5606.8|5606.1|5606.55|5605.85|5606.8|5606.1|5606.43|5605.73|11
1724927330000|2024-08-29 10:28:50|5606.68|5605.98|5606.68|5605.98|5606.68|5605.98|5606.55|5605.85|7
1724927340000|2024-08-29 10:29:00|5606.43|5605.73|5606.43|5605.73|5606.55|5605.85|5606.43|5605.73|13
1724927350000|2024-08-29 10:29:10|5606.18|5605.48|5606.18|5605.48|5606.18|5605.48|5606.18|5605.48|74
1724927360000|2024-08-29 10:29:20|5606.05|5605.35|5606.18|5605.48|5606.43|5605.73|5606.05|5605.35|66
1724927370000|2024-08-29 10:29:30|5606.05|5605.35|5606.18|5605.48|5606.43|5605.73|5606.05|5605.35|21
1724927380000|2024-08-29 10:29:40|5606.3|5605.6|5606.43|5605.73|5606.68|5605.98|5606.3|5605.6|29
1724927390000|2024-08-29 10:29:50|5606.3|5605.6|5606.3|5605.6|5606.43|5605.73|5606.18|5605.48|3
1724927400000|2024-08-29 10:30:00|5606.43|5605.73|5606.68|5605.98|5606.68|5605.98|5605.93|5605.23|46
1724927410000|2024-08-29 10:30:10|5606.55|5605.85|5606.43|5605.73|5606.68|5605.98|5606.43|5605.73|17
1724927420000|2024-08-29 10:30:20|5605.68|5604.98|5605.68|5604.98|5605.68|5604.98|5605.43|5604.73|85
1724927430000|2024-08-29 10:30:30|5605.8|5605.1|5606.43|5605.73|5606.43|5605.73|5605.68|5604.98|55
1724927440000|2024-08-29 10:30:40|5606.3|5605.6|5606.8|5606.1|5606.93|5606.23|5606.18|5605.48|19
1724927450000|2024-08-29 10:30:50|5606.93|5606.23|5606.68|5605.98|5606.93|5606.23|5606.68|5605.98|5
1724927460000|2024-08-29 10:31:00|5606.8|5606.1|5606.93|5606.23|5606.93|5606.23|5606.68|5605.98|74
1724927470000|2024-08-29 10:31:10|5607.18|5606.48|5607.68|5606.98|5607.93|5607.23|5607.18|5606.48|70
1724927480000|2024-08-29 10:31:20|5607.55|5606.85|5607.43|5606.73|5607.55|5606.85|5607.18|5606.48|42
1724927490000|2024-08-29 10:31:30|5607.55|5606.85|5607.43|5606.73|5607.55|5606.85|5607.43|5606.73|29
1724927500000|2024-08-29 10:31:40|5607.18|5606.48|5607.68|5606.98|5607.68|5606.98|5607.18|5606.48|38
1724927510000|2024-08-29 10:31:50|5607.55|5606.85|5607.93|5607.23|5607.93|5607.23|5607.43|5606.73|23
1724927520000|2024-08-29 10:32:00|5607.68|5606.98|5608.18|5607.48|5608.3|5607.6|5607.68|5606.98|54
1724927530000|2024-08-29 10:32:10|5608.3|5607.6|5608.18|5607.48|5608.3|5607.6|5608.18|5607.48|4
1724927540000|2024-08-29 10:32:20|5608.3|5607.6|5607.93|5607.23|5608.43|5607.73|5607.93|5607.23|50
1724927550000|2024-08-29 10:32:30|5607.68|5606.98|5607.68|5606.98|5607.93|5607.23|5607.68|5606.98|56
1724927560000|2024-08-29 10:32:40|5607.55|5606.85|5607.68|5606.98|5607.68|5606.98|5607.55|5606.85|8
1724927570000|2024-08-29 10:32:50|5607.8|5607.1|5607.93|5607.23|5607.93|5607.23|5607.8|5607.1|6
1724927580000|2024-08-29 10:33:00|5607.68|5606.98|5607.43|5606.73|5607.68|5606.98|5607.43|5606.73|21
1724927590000|2024-08-29 10:33:10|5607.3|5606.6|5607.3|5606.6|5607.43|5606.73|5607.18|5606.48|32
1724927600000|2024-08-29 10:33:20|5607.18|5606.48|5606.68|5605.98|5607.18|5606.48|5606.68|5605.98|43
1724927610000|2024-08-29 10:33:30|5606.55|5605.85|5606.68|5605.98|5606.8|5606.1|5606.55|5605.85|18
1724927620000|2024-08-29 10:33:40|5606.55|5605.85|5606.18|5605.48|5606.55|5605.85|5606.18|5605.48|32
1724927630000|2024-08-29 10:33:50|5606.43|5605.73|5605.68|5604.98|5606.43|5605.73|5605.68|5604.98|21
1724927640000|2024-08-29 10:34:00|5605.93|5605.23|5605.93|5605.23|5606.18|5605.48|5605.68|5604.98|43
1724927650000|2024-08-29 10:34:10|5605.8|5605.1|5605.93|5605.23|5605.93|5605.23|5605.8|5605.1|11
1724927660000|2024-08-29 10:34:20|5605.8|5605.1|5605.55|5604.85|5605.93|5605.23|5605.43|5604.73|46
1724927670000|2024-08-29 10:34:30|5605.43|5604.73|5604.68|5603.98|5605.43|5604.73|5604.68|5603.98|61
1724927680000|2024-08-29 10:34:40|5604.93|5604.23|5604.8|5604.1|5604.93|5604.23|5604.68|5603.98|30
1724927690000|2024-08-29 10:34:50|5604.68|5603.98|5605.05|5604.35|5605.18|5604.48|5604.68|5603.98|50
1724927700000|2024-08-29 10:35:00|5605.18|5604.48|5605.43|5604.73|5605.68|5604.98|5605.05|5604.35|48
1724927710000|2024-08-29 10:35:10|5605.55|5604.85|5605.18|5604.48|5605.55|5604.85|5605.18|5604.48|12
1724927720000|2024-08-29 10:35:20|5605.05|5604.35|5605.55|5604.85|5605.55|5604.85|5605.05|5604.35|16
1724927730000|2024-08-29 10:35:30|5605.68|5604.98|5605.68|5604.98|5605.68|5604.98|5605.43|5604.73|15
1724927740000|2024-08-29 10:35:40|5605.8|5605.1|5604.68|5603.98|5605.93|5605.23|5604.18|5603.48|173
1724927750000|2024-08-29 10:35:50|5604.43|5603.73|5603.68|5602.98|5604.68|5603.98|5603.18|5602.48|171
1724927760000|2024-08-29 10:36:00|5603.93|5603.23|5604.93|5604.23|5605.3|5604.6|5603.93|5603.23|106
1724927770000|2024-08-29 10:36:10|5605.05|5604.35|5604.43|5603.73|5605.18|5604.48|5604.18|5603.48|51
1724927780000|2024-08-29 10:36:20|5604.3|5603.6|5604.43|5603.73|5604.43|5603.73|5603.93|5603.23|64
1724927790000|2024-08-29 10:36:30|5604.68|5603.98|5604.93|5604.23|5604.93|5604.23|5604.43|5603.73|35
1724927800000|2024-08-29 10:36:40|5604.8|5604.1|5604.43|5603.73|5604.8|5604.1|5604.18|5603.48|70
1724927810000|2024-08-29 10:36:50|5604.68|5603.98|5604.68|5603.98|5604.68|5603.98|5604.43|5603.73|50
1724927820000|2024-08-29 10:37:00|5604.93|5604.23|5605.43|5604.73|5605.68|5604.98|5604.93|5604.23|36
1724927830000|2024-08-29 10:37:10|5605.55|5604.85|5606.18|5605.48|5606.43|5605.73|5605.43|5604.73|169
1724927840000|2024-08-29 10:37:20|5606.3|5605.6|5605.93|5605.23|5606.3|5605.6|5605.68|5604.98|73
1724927850000|2024-08-29 10:37:30|5605.68|5604.98|5605.93|5605.23|5605.93|5605.23|5605.43|5604.73|52
1724927860000|2024-08-29 10:37:40|5605.8|5605.1|5605.68|5604.98|5605.93|5605.23|5605.68|5604.98|13
1724927870000|2024-08-29 10:37:50|5605.8|5605.1|5605.43|5604.73|5605.8|5605.1|5605.43|5604.73|20
1724927880000|2024-08-29 10:38:00|5605.55|5604.85|5604.8|5604.1|5605.68|5604.98|5604.68|5603.98|93
1724927890000|2024-08-29 10:38:10|5604.93|5604.23|5604.43|5603.73|5604.93|5604.23|5604.43|5603.73|92
1724927900000|2024-08-29 10:38:20|5603.93|5603.23|5603.68|5602.98|5604.05|5603.35|5603.68|5602.98|124
1724927910000|2024-08-29 10:38:30|5603.8|5603.1|5603.43|5602.73|5603.93|5603.23|5603.43|5602.73|135
1724927920000|2024-08-29 10:38:40|5603.18|5602.48|5603.18|5602.48|5603.43|5602.73|5603.18|5602.48|49
1724927930000|2024-08-29 10:38:50|5602.68|5601.98|5602.93|5602.23|5602.93|5602.23|5602.68|5601.98|50
1724927940000|2024-08-29 10:39:00|5603.18|5602.48|5603.18|5602.48|5603.18|5602.48|5602.68|5601.98|62
1724927950000|2024-08-29 10:39:10|5603.43|5602.73|5603.18|5602.48|5603.43|5602.73|5602.93|5602.23|35
1724927960000|2024-08-29 10:39:20|5603.05|5602.35|5603.43|5602.73|5603.43|5602.73|5602.93|5602.23|47
1724927970000|2024-08-29 10:39:30|5603.3|5602.6|5603.68|5602.98|5603.68|5602.98|5603.18|5602.48|36
1724927980000|2024-08-29 10:39:40|5603.55|5602.85|5603.68|5602.98|5603.68|5602.98|5603.55|5602.85|48
1724927990000|2024-08-29 10:39:50|5603.43|5602.73|5603.43|5602.73|5603.43|5602.73|5603.43|5602.73|19
1724928000000|2024-08-29 10:40:00|5603.55|5602.85|5602.93|5602.23|5603.55|5602.85|5602.93|5602.23|39
1724928010000|2024-08-29 10:40:10|5603.05|5602.35|5602.43|5601.73|5603.05|5602.35|5602.3|5601.6|98
1724928020000|2024-08-29 10:40:20|5602.55|5601.85|5601.93|5601.23|5602.68|5601.98|5601.93|5601.23|124
1724928030000|2024-08-29 10:40:30|5602.18|5601.48|5601.93|5601.23|5602.18|5601.48|5601.93|5601.23|17
1724928040000|2024-08-29 10:40:40|5602.05|5601.35|5602.18|5601.48|5602.18|5601.48|5601.93|5601.23|29
1724928050000|2024-08-29 10:40:50|5602.05|5601.35|5602.05|5601.35|5602.18|5601.48|5602.05|5601.35|8
1724928060000|2024-08-29 10:41:00|5602.43|5601.73|5602.43|5601.73|5602.68|5601.98|5602.43|5601.73|48
1724928070000|2024-08-29 10:41:10|5602.3|5601.6|5602.18|5601.48|5602.43|5601.73|5602.05|5601.35|16
1724928080000|2024-08-29 10:41:20|5602.05|5601.35|5601.93|5601.23|5602.18|5601.48|5601.93|5601.23|22
1724928090000|2024-08-29 10:41:30|5602.18|5601.48|5602.18|5601.48|5602.18|5601.48|5601.68|5600.98|61
1724928100000|2024-08-29 10:41:40|5602.3|5601.6|5602.18|5601.48|5602.3|5601.6|5601.8|5601.1|47
1724928110000|2024-08-29 10:41:50|5602.43|5601.73|5602.43|5601.73|5602.55|5601.85|5602.18|5601.48|73
1724928120000|2024-08-29 10:42:00|5602.68|5601.98|5603.18|5602.48|5603.18|5602.48|5602.68|5601.98|66
1724928130000|2024-08-29 10:42:10|5603.3|5602.6|5603.18|5602.48|5603.43|5602.73|5602.93|5602.23|60
1724928140000|2024-08-29 10:42:20|5603.3|5602.6|5603.18|5602.48|5603.43|5602.73|5603.18|5602.48|46
1724928150000|2024-08-29 10:42:30|5603.43|5602.73|5604.18|5603.48|5604.18|5603.48|5603.43|5602.73|42
1724928160000|2024-08-29 10:42:40|5604.05|5603.35|5604.18|5603.48|5604.18|5603.48|5603.68|5602.98|73
1724928170000|2024-08-29 10:42:50|5604.05|5603.35|5604.18|5603.48|5604.18|5603.48|5604.05|5603.35|27
1724928180000|2024-08-29 10:43:00|5604.3|5603.6|5604.43|5603.73|5604.55|5603.85|5604.18|5603.48|58
1724928190000|2024-08-29 10:43:10|5604.68|5603.98|5604.18|5603.48|5604.68|5603.98|5604.18|5603.48|25
1724928200000|2024-08-29 10:43:20|5604.05|5603.35|5604.43|5603.73|5604.43|5603.73|5603.93|5603.23|25
1724928210000|2024-08-29 10:43:30|5604.3|5603.6|5604.43|5603.73|5604.43|5603.73|5604.3|5603.6|21
1724928220000|2024-08-29 10:43:40|5604.3|5603.6|5604.18|5603.48|5604.43|5603.73|5604.05|5603.35|29
1724928230000|2024-08-29 10:43:50|5604.05|5603.35|5604.43|5603.73|5604.68|5603.98|5603.93|5603.23|44
1724928240000|2024-08-29 10:44:00|5604.55|5603.85|5605.43|5604.73|5605.43|5604.73|5604.55|5603.85|76
1724928250000|2024-08-29 10:44:10|5605.3|5604.6|5605.3|5604.6|5605.43|5604.73|5605.18|5604.48|38
1724928260000|2024-08-29 10:44:20|5605.43|5604.73|5604.93|5604.23|5605.43|5604.73|5604.93|5604.23|95
1724928270000|2024-08-29 10:44:30|5605.18|5604.48|5604.68|5603.98|5605.18|5604.48|5604.68|5603.98|36
1724928280000|2024-08-29 10:44:40|5604.8|5604.1|5604.93|5604.23|5604.93|5604.23|5604.68|5603.98|13
1724928290000|2024-08-29 10:44:50|5604.8|5604.1|5604.8|5604.1|5604.93|5604.23|5604.68|5603.98|9
1724928300000|2024-08-29 10:45:00|5604.93|5604.23|5604.93|5604.23|5605.18|5604.48|5604.68|5603.98|45
1724928310000|2024-08-29 10:45:10|5604.8|5604.1|5604.93|5604.23|5604.93|5604.23|5604.68|5603.98|4
1724928320000|2024-08-29 10:45:20|5604.68|5603.98|5604.93|5604.23|5604.93|5604.23|5604.68|5603.98|16
1724928330000|2024-08-29 10:45:30|5604.8|5604.1|5605.3|5604.6|5605.43|5604.73|5604.8|5604.1|74
1724928340000|2024-08-29 10:45:40|5605.43|5604.73|5605.93|5605.23|5605.93|5605.23|5605.43|5604.73|60
1724928350000|2024-08-29 10:45:50|5606.05|5605.35|5606.43|5605.73|5606.55|5605.85|5606.05|5605.35|73
1724928360000|2024-08-29 10:46:00|5606.55|5605.85|5606.68|5605.98|5606.68|5605.98|5606.43|5605.73|56
1724928370000|2024-08-29 10:46:10|5606.55|5605.85|5606.3|5605.6|5606.55|5605.85|5606.18|5605.48|29
1724928380000|2024-08-29 10:46:20|5606.43|5605.73|5606.18|5605.48|5606.55|5605.85|5606.18|5605.48|28
1724928390000|2024-08-29 10:46:30|5606.05|5605.35|5606.18|5605.48|5606.18|5605.48|5605.93|5605.23|41
1724928400000|2024-08-29 10:46:40|5606.43|5605.73|5606.68|5605.98|5606.68|5605.98|5606.43|5605.73|19
1724928410000|2024-08-29 10:46:50|5606.55|5605.85|5606.43|5605.73|5606.68|5605.98|5606.43|5605.73|4
1724928420000|2024-08-29 10:47:00|5606.55|5605.85|5606.43|5605.73|5606.68|5605.98|5606.43|5605.73|12
1724928430000|2024-08-29 10:47:10|5606.18|5605.48|5606.43|5605.73|5606.43|5605.73|5606.18|5605.48|11
1724928440000|2024-08-29 10:47:20|||||||||1
1724928450000|2024-08-29 10:47:30|5606.68|5605.98|5606.8|5606.1|5606.8|5606.1|5606.43|5605.73|21
1724928460000|2024-08-29 10:47:40|5606.68|5605.98|5606.68|5605.98|5606.93|5606.23|5606.68|5605.98|16
1724928470000|2024-08-29 10:47:50|5606.55|5605.85|5606.43|5605.73|5606.68|5605.98|5606.43|5605.73|13
1724928480000|2024-08-29 10:48:00|5606.3|5605.6|5605.93|5605.23|5606.43|5605.73|5605.93|5605.23|27
1724928490000|2024-08-29 10:48:10|5606.05|5605.35|5606.18|5605.48|5606.3|5605.6|5605.93|5605.23|39
1724928500000|2024-08-29 10:48:20|5606.3|5605.6|5607.68|5606.98|5607.68|5606.98|5606.3|5605.6|87
1724928510000|2024-08-29 10:48:30|5607.93|5607.23|5606.93|5606.23|5607.93|5607.23|5606.93|5606.23|48
1724928520000|2024-08-29 10:48:40|5607.05|5606.35|5607.18|5606.48|5607.18|5606.48|5607.05|5606.35|19
1724928530000|2024-08-29 10:48:50|5606.93|5606.23|5607.18|5606.48|5607.43|5606.73|5606.68|5605.98|61
1724928540000|2024-08-29 10:49:00|5607.3|5606.6|5607.43|5606.73|5607.43|5606.73|5606.93|5606.23|33
1724928550000|2024-08-29 10:49:10|5607.3|5606.6|5606.93|5606.23|5607.3|5606.6|5606.93|5606.23|37
1724928560000|2024-08-29 10:49:20|5606.8|5606.1|5606.68|5605.98|5606.8|5606.1|5606.68|5605.98|10
1724928570000|2024-08-29 10:49:30|5606.8|5606.1|5606.68|5605.98|5606.8|5606.1|5606.68|5605.98|2
1724928580000|2024-08-29 10:49:40|5606.8|5606.1|5606.43|5605.73|5606.93|5606.23|5606.43|5605.73|17
1724928590000|2024-08-29 10:49:50|5606.55|5605.85|5607.18|5606.48|5607.18|5606.48|5606.55|5605.85|18
1724928600000|2024-08-29 10:50:00|5607.3|5606.6|5607.18|5606.48|5607.68|5606.98|5607.18|5606.48|30
1724928610000|2024-08-29 10:50:10|5606.93|5606.23|5607.55|5606.85|5607.55|5606.85|5606.93|5606.23|19
1724928620000|2024-08-29 10:50:20|5607.43|5606.73|5606.93|5606.23|5607.43|5606.73|5606.68|5605.98|50
1724928630000|2024-08-29 10:50:30|5606.8|5606.1|5606.43|5605.73|5606.8|5606.1|5606.43|5605.73|24
1724928640000|2024-08-29 10:50:40|5606.3|5605.6|5606.43|5605.73|5606.68|5605.98|5606.3|5605.6|20
1724928650000|2024-08-29 10:50:50|||||||||6
1724928660000|2024-08-29 10:51:00|5606.3|5605.6|5606.68|5605.98|5606.68|5605.98|5605.93|5605.23|67
1724928670000|2024-08-29 10:51:10|5606.8|5606.1|5607.43|5606.73|5607.43|5606.73|5606.8|5606.1|4
1724928680000|2024-08-29 10:51:20|5607.18|5606.48|5606.93|5606.23|5607.3|5606.6|5606.93|5606.23|22
1724928690000|2024-08-29 10:51:30|5607.05|5606.35|5606.43|5605.73|5607.05|5606.35|5606.43|5605.73|66
1724928700000|2024-08-29 10:51:40|5606.55|5605.85|5606.43|5605.73|5606.68|5605.98|5606.43|5605.73|17
1724928710000|2024-08-29 10:51:50|5606.18|5605.48|5606.43|5605.73|5606.43|5605.73|5606.18|5605.48|15
1724928720000|2024-08-29 10:52:00|5606.3|5605.6|5606.18|5605.48|5606.43|5605.73|5606.18|5605.48|12
1724928730000|2024-08-29 10:52:10|5606.05|5605.35|5605.68|5604.98|5606.18|5605.48|5605.43|5604.73|30
1724928740000|2024-08-29 10:52:20|5605.93|5605.23|5605.93|5605.23|5605.93|5605.23|5605.8|5605.1|13
1724928750000|2024-08-29 10:52:30|5605.68|5604.98|5606.18|5605.48|5606.18|5605.48|5605.68|5604.98|32
1724928760000|2024-08-29 10:52:40|5605.93|5605.23|5606.18|5605.48|5606.18|5605.48|5605.93|5605.23|10
1724928770000|2024-08-29 10:52:50|5606.05|5605.35|5605.93|5605.23|5606.18|5605.48|5605.93|5605.23|17
1724928780000|2024-08-29 10:53:00|5606.05|5605.35|5606.93|5606.23|5606.93|5606.23|5605.93|5605.23|31
1724928790000|2024-08-29 10:53:10|5607.18|5606.48|5607.18|5606.48|5607.18|5606.48|5607.05|5606.35|31
1724928800000|2024-08-29 10:53:20|5607.3|5606.6|5607.43|5606.73|5607.43|5606.73|5607.18|5606.48|15
1724928810000|2024-08-29 10:53:30|5607.55|5606.85|5607.43|5606.73|5607.68|5606.98|5607.43|5606.73|41
1724928820000|2024-08-29 10:53:40|5607.55|5606.85|5607.43|5606.73|5607.68|5606.98|5607.18|5606.48|32
1724928830000|2024-08-29 10:53:50|5607.3|5606.6|5606.93|5606.23|5607.3|5606.6|5606.93|5606.23|18
1724928840000|2024-08-29 10:54:00|5607.18|5606.48|5607.43|5606.73|5607.43|5606.73|5607.18|5606.48|8
1724928850000|2024-08-29 10:54:10|5607.55|5606.85|5607.18|5606.48|5607.55|5606.85|5607.18|5606.48|43
1724928860000|2024-08-29 10:54:20|5607.05|5606.35|5606.93|5606.23|5607.18|5606.48|5606.93|5606.23|13
1724928870000|2024-08-29 10:54:30|5607.05|5606.35|5606.43|5605.73|5607.05|5606.35|5606.43|5605.73|19
1724928880000|2024-08-29 10:54:40|5606.55|5605.85|5606.68|5605.98|5606.68|5605.98|5606.55|5605.85|27
1724928890000|2024-08-29 10:54:50|||||||||6
1724928900000|2024-08-29 10:55:00|5606.93|5606.23|5607.18|5606.48|5607.18|5606.48|5606.93|5606.23|11
1724928910000|2024-08-29 10:55:10|5606.93|5606.23|5606.8|5606.1|5606.93|5606.23|5606.68|5605.98|19
1724928920000|2024-08-29 10:55:20|5606.93|5606.23|5606.93|5606.23|5607.18|5606.48|5606.93|5606.23|24
1724928930000|2024-08-29 10:55:30|5606.8|5606.1|5606.93|5606.23|5606.93|5606.23|5606.8|5606.1|7
1724928940000|2024-08-29 10:55:40|5606.8|5606.1|5606.68|5605.98|5606.93|5606.23|5606.43|5605.73|43
1724928950000|2024-08-29 10:55:50|5606.55|5605.85|5606.68|5605.98|5606.68|5605.98|5606.43|5605.73|13
1724928960000|2024-08-29 10:56:00|5606.55|5605.85|5605.93|5605.23|5606.68|5605.98|5605.93|5605.23|21
1724928970000|2024-08-29 10:56:10|5606.05|5605.35|5605.68|5604.98|5606.93|5606.23|5605.68|5604.98|181
1724928980000|2024-08-29 10:56:20|5605.55|5604.85|5605.68|5604.98|5605.93|5605.23|5605.43|5604.73|24
1724928990000|2024-08-29 10:56:30|5605.55|5604.85|5605.68|5604.98|5605.68|5604.98|5605.43|5604.73|32
1724929000000|2024-08-29 10:56:40|5605.93|5605.23|5605.93|5605.23|5605.93|5605.23|5605.93|5605.23|12
1724929010000|2024-08-29 10:56:50|5605.68|5604.98|5605.68|5604.98|5605.93|5605.23|5605.68|5604.98|25
1724929020000|2024-08-29 10:57:00|5605.93|5605.23|5605.68|5604.98|5606.18|5605.48|5605.3|5604.6|67
1724929030000|2024-08-29 10:57:10|5605.8|5605.1|5604.93|5604.23|5605.8|5605.1|5604.93|5604.23|24
1724929040000|2024-08-29 10:57:20|5604.43|5603.73|5604.68|5603.98|5604.93|5604.23|5604.43|5603.73|65
1724929050000|2024-08-29 10:57:30|5604.8|5604.1|5604.68|5603.98|5604.93|5604.23|5604.68|5603.98|16
1724929060000|2024-08-29 10:57:40|||||||||2
1724929070000|2024-08-29 10:57:50|||||||||12
1724929080000|2024-08-29 10:58:00|5604.43|5603.73|5604.43|5603.73|5604.43|5603.73|5604.43|5603.73|24
1724929090000|2024-08-29 10:58:10|5604.3|5603.6|5604.43|5603.73|5604.43|5603.73|5603.93|5603.23|41
1724929100000|2024-08-29 10:58:20|5604.68|5603.98|5605.18|5604.48|5605.3|5604.6|5604.68|5603.98|28
1724929110000|2024-08-29 10:58:30|5604.93|5604.23|5604.93|5604.23|5605.18|5604.48|5604.93|5604.23|36
1724929120000|2024-08-29 10:58:40|5605.18|5604.48|5605.18|5604.48|5605.3|5604.6|5605.18|5604.48|18
1724929130000|2024-08-29 10:58:50|5604.93|5604.23|5605.43|5604.73|5605.43|5604.73|5604.93|5604.23|21
1724929140000|2024-08-29 10:59:00|5605.18|5604.48|5605.18|5604.48|5605.3|5604.6|5605.18|5604.48|36
1724929150000|2024-08-29 10:59:10|5605.3|5604.6|5604.93|5604.23|5605.43|5604.73|5604.68|5603.98|44
1724929160000|2024-08-29 10:59:20|5605.05|5604.35|5604.18|5603.48|5605.18|5604.48|5604.18|5603.48|60
1724929170000|2024-08-29 10:59:30|5604.3|5603.6|5604.18|5603.48|5604.43|5603.73|5604.18|5603.48|15
1724929180000|2024-08-29 10:59:40|5604.3|5603.6|5604.18|5603.48|5604.68|5603.98|5604.05|5603.35|75
1724929190000|2024-08-29 10:59:50|5604.43|5603.73|5604.43|5603.73|5604.68|5603.98|5604.43|5603.73|158
1724929200000|2024-08-29 11:00:00|5603.55|5602.85|5603.8|5603.1|5603.8|5603.1|5602.93|5602.23|302
1724929210000|2024-08-29 11:00:10|5603.68|5602.98|5603.43|5602.73|5603.8|5603.1|5603.43|5602.73|113
1724929220000|2024-08-29 11:00:20|5603.68|5602.98|5603.68|5602.98|5603.68|5602.98|5603.43|5602.73|71
1724929230000|2024-08-29 11:00:30|5603.8|5603.1|5603.43|5602.73|5603.93|5603.23|5603.43|5602.73|55
1724929240000|2024-08-29 11:00:40|5603.18|5602.48|5602.68|5601.98|5603.43|5602.73|5602.55|5601.85|68
1724929250000|2024-08-29 11:00:50|5602.55|5601.85|5602.43|5601.73|5602.68|5601.98|5602.43|5601.73|134
1724929260000|2024-08-29 11:01:00|5602.3|5601.6|5602.43|5601.73|5602.43|5601.73|5601.68|5600.98|340
1724929270000|2024-08-29 11:01:10|5602.68|5601.98|5602.93|5602.23|5602.93|5602.23|5602.43|5601.73|45
1724929280000|2024-08-29 11:01:20|5603.05|5602.35|5601.93|5601.23|5603.18|5602.48|5601.93|5601.23|90
1724929290000|2024-08-29 11:01:30|5601.68|5600.98|5601.68|5600.98|5601.68|5600.98|5601.43|5600.73|215
1724929300000|2024-08-29 11:01:40|5601.8|5601.1|5601.93|5601.23|5602.18|5601.48|5601.8|5601.1|45
1724929310000|2024-08-29 11:01:50|5601.68|5600.98|5601.43|5600.73|5601.68|5600.98|5601.18|5600.48|93
1724929320000|2024-08-29 11:02:00|5601.68|5600.98|5601.68|5600.98|5601.93|5601.23|5601.43|5600.73|226
1724929330000|2024-08-29 11:02:10|5601.55|5600.85|5601.43|5600.73|5601.68|5600.98|5601.3|5600.6|85
1724929340000|2024-08-29 11:02:20|5601.3|5600.6|5601.43|5600.73|5601.68|5600.98|5601.3|5600.6|43
1724929350000|2024-08-29 11:02:30|5601.68|5600.98|5601.68|5600.98|5601.8|5601.1|5601.43|5600.73|97
1724929360000|2024-08-29 11:02:40|5601.55|5600.85|5601.68|5600.98|5601.68|5600.98|5601.43|5600.73|118
1724929370000|2024-08-29 11:02:50|5601.93|5601.23|5601.68|5600.98|5602.05|5601.35|5601.43|5600.73|182
1724929380000|2024-08-29 11:03:00|5600.93|5600.23|5600.43|5599.73|5600.93|5600.23|5600.18|5599.48|332
1724929390000|2024-08-29 11:03:10|5600.18|5599.48|5600.43|5599.73|5600.43|5599.73|5600.18|5599.48|49
1724929400000|2024-08-29 11:03:20|5600.3|5599.6|5599.68|5598.98|5600.43|5599.73|5599.43|5598.73|218
1724929410000|2024-08-29 11:03:30|5599.8|5599.1|5599.93|5599.23|5600.18|5599.48|5599.68|5598.98|50
1724929420000|2024-08-29 11:03:40|5600.18|5599.48|5601.18|5600.48|5601.43|5600.73|5599.93|5599.23|117
1724929430000|2024-08-29 11:03:50|5600.93|5600.23|5600.93|5600.23|5601.18|5600.48|5600.93|5600.23|61
1724929440000|2024-08-29 11:04:00|5601.05|5600.35|5600.18|5599.48|5601.05|5600.35|5600.18|5599.48|56
1724929450000|2024-08-29 11:04:10|5600.43|5599.73|5600.18|5599.48|5600.43|5599.73|5600.18|5599.48|54
1724929460000|2024-08-29 11:04:20|5600.3|5599.6|5600.93|5600.23|5601.05|5600.35|5600.3|5599.6|48
1724929470000|2024-08-29 11:04:30|5601.05|5600.35|5600.68|5599.98|5601.43|5600.73|5600.68|5599.98|49
1724929480000|2024-08-29 11:04:40|5600.8|5600.1|5600.68|5599.98|5600.93|5600.23|5600.68|5599.98|18
1724929490000|2024-08-29 11:04:50|5600.55|5599.85|5600.43|5599.73|5600.68|5599.98|5600.43|5599.73|28
1724929500000|2024-08-29 11:05:00|5600.55|5599.85|5600.68|5599.98|5600.68|5599.98|5600.43|5599.73|25
1724929510000|2024-08-29 11:05:10|5600.8|5600.1|5600.43|5599.73|5601.18|5600.48|5600.43|5599.73|73
1724929520000|2024-08-29 11:05:20|5600.18|5599.48|5601.43|5600.73|5601.68|5600.98|5600.18|5599.48|94
1724929530000|2024-08-29 11:05:30|5601.55|5600.85|5601.18|5600.48|5601.55|5600.85|5601.18|5600.48|37
1724929540000|2024-08-29 11:05:40|5601.05|5600.35|5601.18|5600.48|5601.43|5600.73|5601.05|5600.35|22
1724929550000|2024-08-29 11:05:50|5601.3|5600.6|5601.43|5600.73|5601.43|5600.73|5601.18|5600.48|43
1724929560000|2024-08-29 11:06:00|5601.55|5600.85|5601.18|5600.48|5601.68|5600.98|5601.18|5600.48|73
1724929570000|2024-08-29 11:06:10|5600.93|5600.23|5601.18|5600.48|5601.18|5600.48|5600.68|5599.98|108
1724929580000|2024-08-29 11:06:20|5601.3|5600.6|5601.93|5601.23|5601.93|5601.23|5601.3|5600.6|34
1724929590000|2024-08-29 11:06:30|5601.8|5601.1|5601.68|5600.98|5601.8|5601.1|5601.43|5600.73|27
1724929600000|2024-08-29 11:06:40|5601.55|5600.85|5601.93|5601.23|5602.18|5601.48|5601.43|5600.73|29
1724929610000|2024-08-29 11:06:50|5602.05|5601.35|5602.05|5601.35|5602.18|5601.48|5601.93|5601.23|61
1724929620000|2024-08-29 11:07:00|5601.93|5601.23|5602.3|5601.6|5602.3|5601.6|5601.93|5601.23|13
1724929630000|2024-08-29 11:07:10|5602.18|5601.48|5603.18|5602.48|5603.18|5602.48|5602.18|5601.48|54
1724929640000|2024-08-29 11:07:20|5603.05|5602.35|5603.18|5602.48|5603.18|5602.48|5602.93|5602.23|22
1724929650000|2024-08-29 11:07:30|5603.3|5602.6|5603.3|5602.6|5603.43|5602.73|5603.18|5602.48|75
1724929660000|2024-08-29 11:07:40|5603.18|5602.48|5603.3|5602.6|5603.43|5602.73|5603.18|5602.48|26
1724929670000|2024-08-29 11:07:50|5603.43|5602.73|5603.93|5603.23|5603.93|5603.23|5603.43|5602.73|29
1724929680000|2024-08-29 11:08:00|5603.68|5602.98|5603.68|5602.98|5603.8|5603.1|5603.68|5602.98|27
1724929690000|2024-08-29 11:08:10|5603.43|5602.73|5603.18|5602.48|5603.43|5602.73|5603.18|5602.48|25
1724929700000|2024-08-29 11:08:20|5603.05|5602.35|5602.93|5602.23|5603.05|5602.35|5602.93|5602.23|14
1724929710000|2024-08-29 11:08:30|5603.18|5602.48|5602.93|5602.23|5603.18|5602.48|5602.93|5602.23|7
1724929720000|2024-08-29 11:08:40|5602.68|5601.98|5602.93|5602.23|5602.93|5602.23|5602.68|5601.98|10
1724929730000|2024-08-29 11:08:50|5602.68|5601.98|5602.93|5602.23|5602.93|5602.23|5602.68|5601.98|36
1724929740000|2024-08-29 11:09:00|5602.8|5602.1|5602.43|5601.73|5602.93|5602.23|5602.18|5601.48|51
1724929750000|2024-08-29 11:09:10|5602.3|5601.6|5602.43|5601.73|5602.68|5601.98|5602.3|5601.6|23
1724929760000|2024-08-29 11:09:20|5602.3|5601.6|5601.93|5601.23|5602.43|5601.73|5601.93|5601.23|22
1724929770000|2024-08-29 11:09:30|5602.18|5601.48|5602.68|5601.98|5602.8|5602.1|5602.18|5601.48|23
1724929780000|2024-08-29 11:09:40|5602.8|5602.1|5603.43|5602.73|5603.43|5602.73|5602.8|5602.1|17
1724929790000|2024-08-29 11:09:50|||||||||6
1724929800000|2024-08-29 11:10:00|5603.55|5602.85|5603.93|5603.23|5603.93|5603.23|5603.55|5602.85|48
1724929810000|2024-08-29 11:10:10|5604.05|5603.35|5603.93|5603.23|5604.05|5603.35|5603.68|5602.98|45
1724929820000|2024-08-29 11:10:20|5604.05|5603.35|5604.18|5603.48|5604.18|5603.48|5603.93|5603.23|11
1724929830000|2024-08-29 11:10:30|5603.93|5603.23|5603.93|5603.23|5604.18|5603.48|5603.93|5603.23|42
1724929840000|2024-08-29 11:10:40|5603.68|5602.98|5604.43|5603.73|5604.43|5603.73|5603.43|5602.73|77
1724929850000|2024-08-29 11:10:50|5604.68|5603.98|5604.93|5604.23|5604.93|5604.23|5604.3|5603.6|38
1724929860000|2024-08-29 11:11:00|5604.43|5603.73|5604.8|5604.1|5604.93|5604.23|5604.43|5603.73|46
1724929870000|2024-08-29 11:11:10|5604.93|5604.23|5605.3|5604.6|5605.43|5604.73|5604.68|5603.98|43
1724929880000|2024-08-29 11:11:20|5605.18|5604.48|5605.18|5604.48|5605.43|5604.73|5605.18|5604.48|16
1724929890000|2024-08-29 11:11:30|5605.05|5604.35|5604.93|5604.23|5605.18|5604.48|5604.68|5603.98|35
1724929900000|2024-08-29 11:11:40|5604.8|5604.1|5604.3|5603.6|5604.93|5604.23|5604.3|5603.6|30
1724929910000|2024-08-29 11:11:50|5604.43|5603.73|5603.18|5602.48|5604.43|5603.73|5603.18|5602.48|71
1724929920000|2024-08-29 11:12:00|5603.05|5602.35|5603.18|5602.48|5603.18|5602.48|5602.8|5602.1|44
1724929930000|2024-08-29 11:12:10|5602.93|5602.23|5602.68|5601.98|5603.43|5602.73|5602.68|5601.98|70
1724929940000|2024-08-29 11:12:20|5602.43|5601.73|5603.43|5602.73|5603.43|5602.73|5602.43|5601.73|41
1724929950000|2024-08-29 11:12:30|5603.18|5602.48|5603.18|5602.48|5603.68|5602.98|5603.18|5602.48|27
1724929960000|2024-08-29 11:12:40|5602.93|5602.23|5603.18|5602.48|5603.18|5602.48|5602.93|5602.23|21
1724929970000|2024-08-29 11:12:50|5603.3|5602.6|5603.18|5602.48|5603.43|5602.73|5603.18|5602.48|18
1724929980000|2024-08-29 11:13:00|5603.3|5602.6|5603.43|5602.73|5603.8|5603.1|5603.18|5602.48|37
1724929990000|2024-08-29 11:13:10|5603.55|5602.85|5603.43|5602.73|5603.55|5602.85|5603.43|5602.73|4
1724930000000|2024-08-29 11:13:20|5603.3|5602.6|5603.43|5602.73|5603.68|5602.98|5603.18|5602.48|34
1724930010000|2024-08-29 11:13:30|5603.18|5602.48|5602.93|5602.23|5603.43|5602.73|5602.93|5602.23|22
1724930020000|2024-08-29 11:13:40|5603.05|5602.35|5602.93|5602.23|5603.18|5602.48|5602.68|5601.98|16
1724930030000|2024-08-29 11:13:50|5603.18|5602.48|5603.43|5602.73|5603.55|5602.85|5603.05|5602.35|18
1724930040000|2024-08-29 11:14:00|5603.3|5602.6|5603.18|5602.48|5603.3|5602.6|5603.18|5602.48|10
1724930050000|2024-08-29 11:14:10|5603.3|5602.6|5603.43|5602.73|5603.43|5602.73|5603.18|5602.48|16
1724930060000|2024-08-29 11:14:20|5603.18|5602.48|5603.18|5602.48|5603.3|5602.6|5603.18|5602.48|4
1724930070000|2024-08-29 11:14:30|5603.3|5602.6|5603.3|5602.6|5603.43|5602.73|5603.05|5602.35|22
1724930080000|2024-08-29 11:14:40|5603.43|5602.73|5604.18|5603.48|5604.43|5603.73|5603.43|5602.73|44
1724930090000|2024-08-29 11:14:50|5604.3|5603.6|5604.68|5603.98|5604.68|5603.98|5604.3|5603.6|46
1724930100000|2024-08-29 11:15:00|5604.55|5603.85|5604.93|5604.23|5604.93|5604.23|5604.55|5603.85|27
1724930110000|2024-08-29 11:15:10|5604.8|5604.1|5604.93|5604.23|5604.93|5604.23|5604.68|5603.98|27
1724930120000|2024-08-29 11:15:20|5605.18|5604.48|5605.43|5604.73|5605.68|5604.98|5605.18|5604.48|54
1724930130000|2024-08-29 11:15:30|5605.55|5604.85|5605.93|5605.23|5605.93|5605.23|5605.55|5604.85|53
1724930140000|2024-08-29 11:15:40|5606.18|5605.48|5606.43|5605.73|5606.43|5605.73|5606.05|5605.35|58
1724930150000|2024-08-29 11:15:50|5606.3|5605.6|5606.43|5605.73|5606.43|5605.73|5606.3|5605.6|48
1724930160000|2024-08-29 11:16:00|5606.68|5605.98|5606.3|5605.6|5606.68|5605.98|5606.3|5605.6|63
1724930170000|2024-08-29 11:16:10|5606.43|5605.73|5605.68|5604.98|5606.43|5605.73|5605.68|5604.98|66
1724930180000|2024-08-29 11:16:20|5605.55|5604.85|5605.68|5604.98|5605.68|5604.98|5605.55|5604.85|51
1724930190000|2024-08-29 11:16:30|5605.55|5604.85|5605.93|5605.23|5605.93|5605.23|5605.55|5604.85|30
1724930200000|2024-08-29 11:16:40|5606.18|5605.48|5606.18|5605.48|5606.18|5605.48|5606.18|5605.48|16
1724930210000|2024-08-29 11:16:50|5605.93|5605.23|5605.93|5605.23|5605.93|5605.23|5605.93|5605.23|51
1724930220000|2024-08-29 11:17:00|5606.05|5605.35|5605.93|5605.23|5606.18|5605.48|5605.93|5605.23|30
1724930230000|2024-08-29 11:17:10|5606.18|5605.48|5606.43|5605.73|5606.43|5605.73|5606.05|5605.35|39
1724930240000|2024-08-29 11:17:20|5606.3|5605.6|5606.18|5605.48|5606.43|5605.73|5606.18|5605.48|27
1724930250000|2024-08-29 11:17:30|5606.43|5605.73|5606.93|5606.23|5606.93|5606.23|5606.18|5605.48|29
1724930260000|2024-08-29 11:17:40|5606.8|5606.1|5606.18|5605.48|5606.8|5606.1|5605.93|5605.23|87
1724930270000|2024-08-29 11:17:50|5606.43|5605.73|5606.43|5605.73|5606.43|5605.73|5606.43|5605.73|22
1724930280000|2024-08-29 11:18:00|5606.3|5605.6|5606.43|5605.73|5606.43|5605.73|5606.3|5605.6|19
1724930290000|2024-08-29 11:18:10|5606.3|5605.6|5605.68|5604.98|5606.3|5605.6|5605.68|5604.98|42
1724930300000|2024-08-29 11:18:20|5605.43|5604.73|5605.3|5604.6|5605.43|5604.73|5605.18|5604.48|19
1724930310000|2024-08-29 11:18:30|5605.43|5604.73|5606.68|5605.98|5606.68|5605.98|5605.3|5604.6|37
1724930320000|2024-08-29 11:18:40|5605.68|5604.98|5605.18|5604.48|5605.68|5604.98|5605.18|5604.48|206
1724930330000|2024-08-29 11:18:50|5605.3|5604.6|5605.68|5604.98|5605.68|5604.98|5605.3|5604.6|19
1724930340000|2024-08-29 11:19:00|5605.55|5604.85|5605.18|5604.48|5605.55|5604.85|5605.18|5604.48|32
1724930350000|2024-08-29 11:19:10|5605.3|5604.6|5606.18|5605.48|5606.18|5605.48|5605.3|5604.6|45
1724930360000|2024-08-29 11:19:20|5606.05|5605.35|5606.18|5605.48|5606.18|5605.48|5606.05|5605.35|9
1724930370000|2024-08-29 11:19:30|5606.3|5605.6|5606.18|5605.48|5606.3|5605.6|5606.18|5605.48|2
1724930380000|2024-08-29 11:19:40|5606.3|5605.6|5606.43|5605.73|5606.43|5605.73|5606.3|5605.6|8
1724930390000|2024-08-29 11:19:50|5606.55|5605.85|5606.68|5605.98|5606.68|5605.98|5606.43|5605.73|61
1724930400000|2024-08-29 11:20:00|||||||||7
1724930410000|2024-08-29 11:20:10|5606.93|5606.23|5606.68|5605.98|5606.93|5606.23|5606.68|5605.98|26
1724930420000|2024-08-29 11:20:20|5606.8|5606.1|5606.93|5606.23|5607.18|5606.48|5606.8|5606.1|14
1724930430000|2024-08-29 11:20:30|||||||||1
1724930450000|2024-08-29 11:20:50|5607.05|5606.35|5607.18|5606.48|5607.18|5606.48|5607.05|5606.35|28
1724930460000|2024-08-29 11:21:00|5607.43|5606.73|5607.3|5606.6|5607.43|5606.73|5607.3|5606.6|48
1724930470000|2024-08-29 11:21:10|5607.18|5606.48|5607.43|5606.73|5607.68|5606.98|5607.18|5606.48|41
1724930480000|2024-08-29 11:21:20|5606.68|5605.98|5606.43|5605.73|5606.68|5605.98|5606.43|5605.73|39
1724930490000|2024-08-29 11:21:30|5606.55|5605.85|5606.43|5605.73|5606.55|5605.85|5606.43|5605.73|28
1724930500000|2024-08-29 11:21:40|5606.55|5605.85|5607.18|5606.48|5607.18|5606.48|5606.55|5605.85|47
1724930510000|2024-08-29 11:21:50|5606.93|5606.23|5606.68|5605.98|5606.93|5606.23|5606.68|5605.98|26
1724930520000|2024-08-29 11:22:00|5606.55|5605.85|5606.93|5606.23|5606.93|5606.23|5606.43|5605.73|26
1724930530000|2024-08-29 11:22:10|||||||||3
1724930540000|2024-08-29 11:22:20|||||||||15
1724930550000|2024-08-29 11:22:30|5606.8|5606.1|5606.43|5605.73|5606.8|5606.1|5606.18|5605.48|35
1724930560000|2024-08-29 11:22:40|5606.3|5605.6|5605.93|5605.23|5606.3|5605.6|5605.93|5605.23|13
1724930570000|2024-08-29 11:22:50|5605.55|5604.85|5605.43|5604.73|5605.93|5605.23|5605.43|5604.73|50
1724930580000|2024-08-29 11:23:00|5605.55|5604.85|5605.18|5604.48|5605.68|5604.98|5604.93|5604.23|50
1724930590000|2024-08-29 11:23:10|5605.05|5604.35|5605.43|5604.73|5605.43|5604.73|5605.05|5604.35|26
1724930600000|2024-08-29 11:23:20|5605.3|5604.6|5604.68|5603.98|5605.3|5604.6|5604.43|5603.73|62
1724930610000|2024-08-29 11:23:30|5604.93|5604.23|5604.68|5603.98|5604.93|5604.23|5604.55|5603.85|36
1724930620000|2024-08-29 11:23:40|5604.8|5604.1|5604.68|5603.98|5605.05|5604.35|5604.68|5603.98|35
1724930630000|2024-08-29 11:23:50|5604.55|5603.85|5604.43|5603.73|5604.68|5603.98|5604.18|5603.48|41
1724930640000|2024-08-29 11:24:00|5604.55|5603.85|5604.68|5603.98|5604.93|5604.23|5604.43|5603.73|42
1724930650000|2024-08-29 11:24:10|5604.8|5604.1|5604.93|5604.23|5604.93|5604.23|5604.68|5603.98|16
1724930660000|2024-08-29 11:24:20|5604.68|5603.98|5604.93|5604.23|5604.93|5604.23|5604.68|5603.98|33
1724930670000|2024-08-29 11:24:30|5605.05|5604.35|5604.68|5603.98|5605.18|5604.48|5604.68|5603.98|24
1724930680000|2024-08-29 11:24:40|5604.8|5604.1|5603.93|5603.23|5604.8|5604.1|5603.93|5603.23|47
1724930690000|2024-08-29 11:24:50|5604.05|5603.35|5603.93|5603.23|5604.18|5603.48|5603.93|5603.23|39
1724930700000|2024-08-29 11:25:00|5604.18|5603.48|5604.68|5603.98|5604.68|5603.98|5604.18|5603.48|39
1724930710000|2024-08-29 11:25:10|5604.55|5603.85|5604.93|5604.23|5604.93|5604.23|5604.55|5603.85|29
1724930720000|2024-08-29 11:25:20|5604.8|5604.1|5604.18|5603.48|5604.93|5604.23|5604.18|5603.48|40
1724930730000|2024-08-29 11:25:30|5603.93|5603.23|5604.18|5603.48|5604.18|5603.48|5603.93|5603.23|14
1724930740000|2024-08-29 11:25:40|5604.05|5603.35|5603.93|5603.23|5604.18|5603.48|5603.93|5603.23|9
1724930750000|2024-08-29 11:25:50|5604.05|5603.35|5604.43|5603.73|5604.43|5603.73|5604.05|5603.35|8
1724930760000|2024-08-29 11:26:00|5604.3|5603.6|5603.93|5603.23|5604.3|5603.6|5603.93|5603.23|34
1724930770000|2024-08-29 11:26:10|5603.68|5602.98|5603.93|5603.23|5603.93|5603.23|5603.68|5602.98|27
1724930780000|2024-08-29 11:26:20|5603.8|5603.1|5603.8|5603.1|5604.05|5603.35|5603.68|5602.98|19
1724930790000|2024-08-29 11:26:30|5603.93|5603.23|5604.05|5603.35|5604.18|5603.48|5603.93|5603.23|8
1724930800000|2024-08-29 11:26:40|5603.93|5603.23|5603.68|5602.98|5604.18|5603.48|5603.68|5602.98|61
1724930810000|2024-08-29 11:26:50|5603.8|5603.1|5604.18|5603.48|5604.43|5603.73|5603.8|5603.1|35
1724930820000|2024-08-29 11:27:00|5604.43|5603.73|5604.43|5603.73|5604.43|5603.73|5604.43|5603.73|33
1724930830000|2024-08-29 11:27:10|5604.3|5603.6|5604.43|5603.73|5604.43|5603.73|5604.18|5603.48|40
1724930840000|2024-08-29 11:27:20|5604.18|5603.48|5603.68|5602.98|5604.18|5603.48|5603.68|5602.98|36
1724930850000|2024-08-29 11:27:30|5603.55|5602.85|5603.43|5602.73|5603.55|5602.85|5603.43|5602.73|20
1724930860000|2024-08-29 11:27:40|5603.68|5602.98|5603.43|5602.73|5603.68|5602.98|5603.3|5602.6|14
1724930870000|2024-08-29 11:27:50|5603.18|5602.48|5603.18|5602.48|5603.43|5602.73|5603.18|5602.48|27
1724930880000|2024-08-29 11:28:00|5603.43|5602.73|5602.68|5601.98|5603.43|5602.73|5602.68|5601.98|29
1724930890000|2024-08-29 11:28:10|5602.8|5602.1|5603.05|5602.35|5603.18|5602.48|5602.8|5602.1|49
1724930900000|2024-08-29 11:28:20|5603.18|5602.48|5603.43|5602.73|5603.43|5602.73|5602.93|5602.23|23
1724930910000|2024-08-29 11:28:30|5603.55|5602.85|5604.55|5603.85|5604.93|5604.23|5603.55|5602.85|157
1724930920000|2024-08-29 11:28:40|5604.68|5603.98|5604.68|5603.98|5604.8|5604.1|5604.43|5603.73|40
1724930930000|2024-08-29 11:28:50|5604.43|5603.73|5604.18|5603.48|5604.43|5603.73|5604.05|5603.35|18
1724930940000|2024-08-29 11:29:00|5604.43|5603.73|5604.68|5603.98|5604.68|5603.98|5604.18|5603.48|28
1724930950000|2024-08-29 11:29:10|5604.93|5604.23|5604.93|5604.23|5605.05|5604.35|5604.93|5604.23|39
1724930960000|2024-08-29 11:29:20|5604.68|5603.98|5604.68|5603.98|5604.68|5603.98|5604.43|5603.73|28
1724930970000|2024-08-29 11:29:30|5604.93|5604.23|5604.8|5604.1|5604.93|5604.23|5604.8|5604.1|7
1724930980000|2024-08-29 11:29:40|5604.93|5604.23|5604.68|5603.98|5604.93|5604.23|5604.68|5603.98|3
1724930990000|2024-08-29 11:29:50|5604.55|5603.85|5603.68|5602.98|5604.55|5603.85|5603.55|5602.85|222
1724931000000|2024-08-29 11:30:00|5603.55|5602.85|5603.43|5602.73|5603.68|5602.98|5603.43|5602.73|41
1724931010000|2024-08-29 11:30:10|5603.3|5602.6|5602.93|5602.23|5603.3|5602.6|5602.93|5602.23|19
1724931020000|2024-08-29 11:30:20|5603.05|5602.35|5603.55|5602.85|5603.68|5602.98|5603.05|5602.35|15
1724931030000|2024-08-29 11:30:30|5603.68|5602.98|5603.43|5602.73|5603.68|5602.98|5603.18|5602.48|31
1724931040000|2024-08-29 11:30:40|5603.55|5602.85|5603.43|5602.73|5603.68|5602.98|5603.43|5602.73|16
1724931050000|2024-08-29 11:30:50|5603.3|5602.6|5603.18|5602.48|5603.43|5602.73|5603.18|5602.48|18
1724931060000|2024-08-29 11:31:00|5603.3|5602.6|5603.68|5602.98|5603.93|5603.23|5603.3|5602.6|38
1724931070000|2024-08-29 11:31:10|5603.93|5603.23|5603.93|5603.23|5604.18|5603.48|5603.8|5603.1|17
1724931080000|2024-08-29 11:31:20|5604.05|5603.35|5603.93|5603.23|5604.05|5603.35|5603.93|5603.23|3
1724931090000|2024-08-29 11:31:30|5604.05|5603.35|5603.68|5602.98|5604.05|5603.35|5603.68|5602.98|11
1724931100000|2024-08-29 11:31:40|5603.8|5603.1|5604.93|5604.23|5604.93|5604.23|5603.8|5603.1|52
1724931110000|2024-08-29 11:31:50|5604.68|5603.98|5605.18|5604.48|5605.43|5604.73|5604.68|5603.98|36
1724931120000|2024-08-29 11:32:00|5605.43|5604.73|5605.43|5604.73|5605.43|5604.73|5605.18|5604.48|53
1724931130000|2024-08-29 11:32:10|5605.3|5604.6|5605.68|5604.98|5605.68|5604.98|5605.3|5604.6|20
1724931140000|2024-08-29 11:32:20|5605.8|5605.1|5605.68|5604.98|5605.93|5605.23|5605.68|5604.98|71
1724931150000|2024-08-29 11:32:30|5605.8|5605.1|5606.43|5605.73|5606.43|5605.73|5605.8|5605.1|35
1724931160000|2024-08-29 11:32:40|5606.3|5605.6|5606.68|5605.98|5606.68|5605.98|5606.18|5605.48|81
1724931170000|2024-08-29 11:32:50|5606.93|5606.23|5606.68|5605.98|5606.93|5606.23|5606.68|5605.98|39
1724931180000|2024-08-29 11:33:00|5606.55|5605.85|5606.68|5605.98|5606.68|5605.98|5606.43|5605.73|54
1724931190000|2024-08-29 11:33:10|5606.55|5605.85|5606.43|5605.73|5606.68|5605.98|5606.3|5605.6|36
1724931200000|2024-08-29 11:33:20|5606.55|5605.85|5606.93|5606.23|5606.93|5606.23|5606.55|5605.85|28
1724931210000|2024-08-29 11:33:30|5606.8|5606.1|5606.68|5605.98|5606.8|5606.1|5606.68|5605.98|6
1724931220000|2024-08-29 11:33:40|5606.55|5605.85|5606.68|5605.98|5606.68|5605.98|5606.55|5605.85|16
1724931230000|2024-08-29 11:33:50|5606.3|5605.6|5605.68|5604.98|5606.43|5605.73|5605.68|5604.98|53
1724931240000|2024-08-29 11:34:00|5605.55|5604.85|5605.43|5604.73|5605.68|5604.98|5605.43|5604.73|41
1724931250000|2024-08-29 11:34:10|5605.3|5604.6|5604.43|5603.73|5605.43|5604.73|5604.43|5603.73|44
1724931260000|2024-08-29 11:34:20|5604.3|5603.6|5604.43|5603.73|5604.68|5603.98|5604.18|5603.48|41
1724931270000|2024-08-29 11:34:30|5604.68|5603.98|5604.43|5603.73|5604.68|5603.98|5604.43|5603.73|33
1724931280000|2024-08-29 11:34:40|5604.55|5603.85|5604.43|5603.73|5604.55|5603.85|5604.43|5603.73|26
1724931290000|2024-08-29 11:34:50|5604.68|5603.98|5604.68|5603.98|5604.68|5603.98|5604.43|5603.73|54
1724931300000|2024-08-29 11:35:00|5604.55|5603.85|5604.43|5603.73|5604.68|5603.98|5604.18|5603.48|29
1724931310000|2024-08-29 11:35:10|5604.3|5603.6|5604.18|5603.48|5604.3|5603.6|5603.93|5603.23|27
1724931320000|2024-08-29 11:35:20|5604.3|5603.6|5603.93|5603.23|5604.43|5603.73|5603.93|5603.23|186
1724931330000|2024-08-29 11:35:30|5604.05|5603.35|5603.68|5602.98|5604.18|5603.48|5603.68|5602.98|31
1724931340000|2024-08-29 11:35:40|5603.8|5603.1|5603.93|5603.23|5603.93|5603.23|5603.68|5602.98|24
1724931350000|2024-08-29 11:35:50|5604.05|5603.35|5604.55|5603.85|5604.68|5603.98|5603.93|5603.23|19
1724931360000|2024-08-29 11:36:00|5604.68|5603.98|5604.8|5604.1|5605.18|5604.48|5604.68|5603.98|53
1724931370000|2024-08-29 11:36:10|5604.68|5603.98|5605.18|5604.48|5605.18|5604.48|5604.68|5603.98|48
1724931380000|2024-08-29 11:36:20|5605.3|5604.6|5605.43|5604.73|5605.43|5604.73|5605.18|5604.48|49
1724931390000|2024-08-29 11:36:30|5605.55|5604.85|5605.18|5604.48|5605.55|5604.85|5605.18|5604.48|36
1724931400000|2024-08-29 11:36:40|5605.43|5604.73|5605.43|5604.73|5605.68|5604.98|5605.18|5604.48|14
1724931410000|2024-08-29 11:36:50|5605.55|5604.85|5605.43|5604.73|5605.68|5604.98|5605.43|5604.73|15
1724931420000|2024-08-29 11:37:00|5605.55|5604.85|5606.43|5605.73|5606.43|5605.73|5605.43|5604.73|72
1724931430000|2024-08-29 11:37:10|5606.3|5605.6|5606.3|5605.6|5606.43|5605.73|5605.93|5605.23|28
1724931440000|2024-08-29 11:37:20|5606.18|5605.48|5606.93|5606.23|5607.18|5606.48|5606.18|5605.48|159
1724931450000|2024-08-29 11:37:30|5606.8|5606.1|5607.68|5606.98|5607.68|5606.98|5606.8|5606.1|43
1724931460000|2024-08-29 11:37:40|5607.8|5607.1|5608.18|5607.48|5608.18|5607.48|5607.68|5606.98|37
1724931470000|2024-08-29 11:37:50|5607.93|5607.23|5607.68|5606.98|5607.93|5607.23|5607.68|5606.98|48
1724931480000|2024-08-29 11:38:00|5607.43|5606.73|5607.68|5606.98|5607.68|5606.98|5607.43|5606.73|26
1724931490000|2024-08-29 11:38:10|5607.93|5607.23|5608.43|5607.73|5608.43|5607.73|5607.93|5607.23|39
1724931500000|2024-08-29 11:38:20|5608.55|5607.85|5609.18|5608.48|5609.43|5608.73|5608.55|5607.85|76
1724931510000|2024-08-29 11:38:30|5609.05|5608.35|5609.43|5608.73|5609.68|5608.98|5609.05|5608.35|77
1724931520000|2024-08-29 11:38:40|5609.68|5608.98|5609.93|5609.23|5609.93|5609.23|5609.68|5608.98|60
1724931530000|2024-08-29 11:38:50|5610.05|5609.35|5609.43|5608.73|5610.18|5609.48|5609.43|5608.73|140
1724931540000|2024-08-29 11:39:00|5609.68|5608.98|5609.43|5608.73|5609.68|5608.98|5609.43|5608.73|51
1724931550000|2024-08-29 11:39:10|5609.3|5608.6|5609.3|5608.6|5609.43|5608.73|5609.18|5608.48|45
1724931560000|2024-08-29 11:39:20|5609.43|5608.73|5609.43|5608.73|5609.43|5608.73|5609.3|5608.6|19
1724931570000|2024-08-29 11:39:30|5609.3|5608.6|5609.18|5608.48|5609.3|5608.6|5609.18|5608.48|6
1724931580000|2024-08-29 11:39:40|5609.43|5608.73|5608.93|5608.23|5609.43|5608.73|5608.93|5608.23|16
1724931590000|2024-08-29 11:39:50|5608.8|5608.1|5608.43|5607.73|5608.93|5608.23|5608.43|5607.73|57
1724931600000|2024-08-29 11:40:00|5608.55|5607.85|5608.18|5607.48|5608.68|5607.98|5608.18|5607.48|104
1724931610000|2024-08-29 11:40:10|5608.43|5607.73|5608.93|5608.23|5608.93|5608.23|5608.43|5607.73|34
1724931620000|2024-08-29 11:40:20|5609.18|5608.48|5608.8|5608.1|5609.18|5608.48|5608.8|5608.1|66
1724931630000|2024-08-29 11:40:30|5608.68|5607.98|5607.68|5606.98|5608.93|5608.23|5607.68|5606.98|89
1724931640000|2024-08-29 11:40:40|5607.43|5606.73|5607.68|5606.98|5607.68|5606.98|5607.43|5606.73|103
1724931650000|2024-08-29 11:40:50|5607.8|5607.1|5607.93|5607.23|5608.18|5607.48|5607.8|5607.1|31
1724931660000|2024-08-29 11:41:00|5607.8|5607.1|5608.18|5607.48|5608.18|5607.48|5607.68|5606.98|11
1724931670000|2024-08-29 11:41:10|5608.43|5607.73|5608.43|5607.73|5608.55|5607.85|5608.43|5607.73|20
1724931680000|2024-08-29 11:41:20|5608.55|5607.85|5607.93|5607.23|5608.55|5607.85|5607.8|5607.1|27
1724931690000|2024-08-29 11:41:30|5607.68|5606.98|5608.18|5607.48|5608.18|5607.48|5607.68|5606.98|8
1724931700000|2024-08-29 11:41:40|5608.05|5607.35|5607.18|5606.48|5608.18|5607.48|5607.18|5606.48|28
1724931710000|2024-08-29 11:41:50|5607.43|5606.73|5607.93|5607.23|5607.93|5607.23|5607.18|5606.48|51
1724931720000|2024-08-29 11:42:00|5607.8|5607.1|5608.05|5607.35|5608.18|5607.48|5607.8|5607.1|11
1724931730000|2024-08-29 11:42:10|5608.18|5607.48|5608.18|5607.48|5608.43|5607.73|5607.93|5607.23|23
1724931740000|2024-08-29 11:42:20|5608.43|5607.73|5608.43|5607.73|5608.43|5607.73|5608.05|5607.35|30
1724931750000|2024-08-29 11:42:30|5608.18|5607.48|5608.43|5607.73|5608.43|5607.73|5608.18|5607.48|11
1724931760000|2024-08-29 11:42:40|5608.3|5607.6|5608.43|5607.73|5608.43|5607.73|5608.18|5607.48|15
1724931770000|2024-08-29 11:42:50|5608.3|5607.6|5608.43|5607.73|5608.68|5607.98|5608.18|5607.48|37
1724931780000|2024-08-29 11:43:00|5608.68|5607.98|5608.68|5607.98|5609.05|5608.35|5608.43|5607.73|270
1724931790000|2024-08-29 11:43:10|5608.93|5608.23|5608.93|5608.23|5608.93|5608.23|5608.55|5607.85|33
1724931800000|2024-08-29 11:43:20|5608.68|5607.98|5608.93|5608.23|5608.93|5608.23|5608.68|5607.98|18
1724931820000|2024-08-29 11:43:40|5609.18|5608.48|5609.18|5608.48|5609.18|5608.48|5609.18|5608.48|16
1724931830000|2024-08-29 11:43:50|5609.05|5608.35|5609.18|5608.48|5609.3|5608.6|5608.93|5608.23|55
1724931840000|2024-08-29 11:44:00|5609.3|5608.6|5609.18|5608.48|5609.43|5608.73|5609.05|5608.35|169
1724931850000|2024-08-29 11:44:10|5609.05|5608.35|5609.43|5608.73|5609.43|5608.73|5609.05|5608.35|47
1724931860000|2024-08-29 11:44:20|5609.3|5608.6|5609.43|5608.73|5609.43|5608.73|5609.18|5608.48|43
1724931870000|2024-08-29 11:44:30|5609.3|5608.6|5609.3|5608.6|5609.3|5608.6|5608.93|5608.23|29
1724931880000|2024-08-29 11:44:40|5609.43|5608.73|5609.93|5609.23|5610.43|5609.73|5609.43|5608.73|184
1724931890000|2024-08-29 11:44:50|5609.8|5609.1|5609.43|5608.73|5609.8|5609.1|5609.43|5608.73|72
1724931900000|2024-08-29 11:45:00|5609.68|5608.98|5610.18|5609.48|5610.3|5609.6|5609.68|5608.98|15
1724931910000|2024-08-29 11:45:10|5610.05|5609.35|5610.05|5609.35|5610.18|5609.48|5609.93|5609.23|18
1724931920000|2024-08-29 11:45:20|5609.8|5609.1|5610.18|5609.48|5610.43|5609.73|5609.68|5608.98|79
1724931930000|2024-08-29 11:45:30|5610.43|5609.73|5610.3|5609.6|5610.68|5609.98|5610.3|5609.6|80
1724931940000|2024-08-29 11:45:40|5610.43|5609.73|5610.18|5609.48|5610.43|5609.73|5610.18|5609.48|47
1724931950000|2024-08-29 11:45:50|5610.05|5609.35|5610.3|5609.6|5610.43|5609.73|5610.05|5609.35|51
1724931960000|2024-08-29 11:46:00|5610.18|5609.48|5609.93|5609.23|5610.18|5609.48|5609.43|5608.73|77
1724931970000|2024-08-29 11:46:10|5609.8|5609.1|5610.18|5609.48|5610.18|5609.48|5609.8|5609.1|8
1724931980000|2024-08-29 11:46:20|5610.05|5609.35|5609.43|5608.73|5610.05|5609.35|5609.43|5608.73|31
1724931990000|2024-08-29 11:46:30|5609.68|5608.98|5609.68|5608.98|5609.68|5608.98|5609.18|5608.48|34
1724932000000|2024-08-29 11:46:40|5609.55|5608.85|5609.68|5608.98|5609.68|5608.98|5609.43|5608.73|36
1724932010000|2024-08-29 11:46:50|5609.8|5609.1|5610.43|5609.73|5610.43|5609.73|5609.43|5608.73|62
1724932020000|2024-08-29 11:47:00|5610.18|5609.48|5610.68|5609.98|5610.68|5609.98|5610.18|5609.48|44
1724932030000|2024-08-29 11:47:10|5610.93|5610.23|5610.68|5609.98|5610.93|5610.23|5610.68|5609.98|19
1724932040000|2024-08-29 11:47:20|5610.43|5609.73|5610.55|5609.85|5610.68|5609.98|5609.93|5609.23|212
1724932050000|2024-08-29 11:47:30|5610.68|5609.98|5611.18|5610.48|5611.18|5610.48|5610.43|5609.73|54
1724932060000|2024-08-29 11:47:40|5611.43|5610.73|5611.18|5610.48|5611.43|5610.73|5611.18|5610.48|9
1724932070000|2024-08-29 11:47:50|5610.93|5610.23|5610.43|5609.73|5611.18|5610.48|5610.43|5609.73|184
1724932080000|2024-08-29 11:48:00|5610.18|5609.48|5610.18|5609.48|5610.18|5609.48|5609.93|5609.23|29
1724932090000|2024-08-29 11:48:10|5610.3|5609.6|5610.93|5610.23|5610.93|5610.23|5610.3|5609.6|38
1724932100000|2024-08-29 11:48:20|5610.8|5610.1|5610.93|5610.23|5610.93|5610.23|5610.8|5610.1|33
1724932110000|2024-08-29 11:48:30|5611.18|5610.48|5611.93|5611.23|5611.93|5611.23|5611.05|5610.35|72
1724932120000|2024-08-29 11:48:40|5612.05|5611.35|5612.18|5611.48|5612.18|5611.48|5611.93|5611.23|146
1724932130000|2024-08-29 11:48:50|5612.3|5611.6|5612.68|5611.98|5612.68|5611.98|5612.18|5611.48|90
1724932140000|2024-08-29 11:49:00|5612.43|5611.73|5613.43|5612.73|5613.43|5612.73|5612.43|5611.73|229
1724932150000|2024-08-29 11:49:10|5613.55|5612.85|5613.43|5612.73|5613.8|5613.1|5613.18|5612.48|224
1724932160000|2024-08-29 11:49:20|5613.3|5612.6|5613.68|5612.98|5613.68|5612.98|5613.18|5612.48|90
1724932170000|2024-08-29 11:49:30|5613.55|5612.85|5613.55|5612.85|5613.68|5612.98|5613.43|5612.73|184
1724932180000|2024-08-29 11:49:40|5613.68|5612.98|5613.43|5612.73|5613.68|5612.98|5613.18|5612.48|137
1724932190000|2024-08-29 11:49:50|5613.3|5612.6|5613.43|5612.73|5613.43|5612.73|5613.18|5612.48|96
1724932200000|2024-08-29 11:50:00|5613.55|5612.85|5613.18|5612.48|5613.93|5613.23|5613.18|5612.48|92
1724932210000|2024-08-29 11:50:10|5613.05|5612.35|5612.93|5612.23|5613.18|5612.48|5612.93|5612.23|51
1724932220000|2024-08-29 11:50:20|5612.8|5612.1|5612.43|5611.73|5612.93|5612.23|5612.43|5611.73|68
1724932230000|2024-08-29 11:50:30|5612.18|5611.48|5612.68|5611.98|5612.68|5611.98|5612.18|5611.48|82
1724932240000|2024-08-29 11:50:40|5612.8|5612.1|5612.68|5611.98|5612.93|5612.23|5612.68|5611.98|39
1724932250000|2024-08-29 11:50:50|5612.55|5611.85|5613.18|5612.48|5613.18|5612.48|5612.55|5611.85|68
1724932260000|2024-08-29 11:51:00|5612.93|5612.23|5613.18|5612.48|5613.18|5612.48|5612.68|5611.98|72
1724932270000|2024-08-29 11:51:10|5613.05|5612.35|5613.18|5612.48|5613.18|5612.48|5613.05|5612.35|5
1724932280000|2024-08-29 11:51:20|5613.05|5612.35|5612.68|5611.98|5613.05|5612.35|5612.43|5611.73|48
1724932290000|2024-08-29 11:51:30|5612.43|5611.73|5612.68|5611.98|5612.68|5611.98|5612.43|5611.73|26
1724932300000|2024-08-29 11:51:40|5612.93|5612.23|5612.18|5611.48|5613.18|5612.48|5611.93|5611.23|103
1724932310000|2024-08-29 11:51:50|5611.43|5610.73|5611.68|5610.98|5611.68|5610.98|5611.43|5610.73|125
1724932320000|2024-08-29 11:52:00|5611.8|5611.1|5611.18|5610.48|5611.93|5611.23|5611.18|5610.48|91
1724932330000|2024-08-29 11:52:10|5611.05|5610.35|5610.93|5610.23|5611.05|5610.35|5610.93|5610.23|26
1724932340000|2024-08-29 11:52:20|5610.8|5610.1|5610.68|5609.98|5610.93|5610.23|5610.68|5609.98|38
1724932350000|2024-08-29 11:52:30|5610.8|5610.1|5610.93|5610.23|5611.18|5610.48|5610.68|5609.98|88
1724932360000|2024-08-29 11:52:40|5611.05|5610.35|5610.68|5609.98|5611.18|5610.48|5610.68|5609.98|28
1724932370000|2024-08-29 11:52:50|5610.8|5610.1|5611.05|5610.35|5611.18|5610.48|5610.68|5609.98|43
1724932380000|2024-08-29 11:53:00|5610.93|5610.23|5611.18|5610.48|5611.3|5610.6|5610.93|5610.23|19
1724932390000|2024-08-29 11:53:10|5611.05|5610.35|5611.18|5610.48|5611.18|5610.48|5610.93|5610.23|32
1724932400000|2024-08-29 11:53:20|5611.05|5610.35|5611.18|5610.48|5611.18|5610.48|5610.93|5610.23|14
1724932410000|2024-08-29 11:53:30|5611.3|5610.6|5610.93|5610.23|5611.3|5610.6|5610.93|5610.23|48
1724932420000|2024-08-29 11:53:40|5611.05|5610.35|5611.18|5610.48|5611.18|5610.48|5610.93|5610.23|17
1724932430000|2024-08-29 11:53:50|5610.68|5609.98|5610.93|5610.23|5610.93|5610.23|5610.43|5609.73|157
1724932440000|2024-08-29 11:54:00|5611.18|5610.48|5611.18|5610.48|5611.43|5610.73|5611.18|5610.48|29
1724932450000|2024-08-29 11:54:10|5611.3|5610.6|5611.43|5610.73|5611.68|5610.98|5611.18|5610.48|85
1724932460000|2024-08-29 11:54:20|5611.3|5610.6|5611.43|5610.73|5611.43|5610.73|5611.18|5610.48|23
1724932470000|2024-08-29 11:54:30|5611.55|5610.85|5611.55|5610.85|5611.68|5610.98|5611.43|5610.73|10
1724932480000|2024-08-29 11:54:40|5611.43|5610.73|5611.43|5610.73|5611.93|5611.23|5611.43|5610.73|45
1724932490000|2024-08-29 11:54:50|||||||||15
1724932500000|2024-08-29 11:55:00|5611.55|5610.85|5611.43|5610.73|5611.55|5610.85|5611.18|5610.48|39
1724932510000|2024-08-29 11:55:10|5611.3|5610.6|5611.18|5610.48|5611.3|5610.6|5611.05|5610.35|23
1724932520000|2024-08-29 11:55:20|5610.93|5610.23|5609.18|5608.48|5610.93|5610.23|5608.93|5608.23|332
1724932530000|2024-08-29 11:55:30|5609.43|5608.73|5609.43|5608.73|5609.68|5608.98|5609.18|5608.48|148
1724932540000|2024-08-29 11:55:40|5609.55|5608.85|5609.68|5608.98|5609.93|5609.23|5609.43|5608.73|35
1724932550000|2024-08-29 11:55:50|5609.55|5608.85|5609.18|5608.48|5609.68|5608.98|5609.18|5608.48|52
1724932560000|2024-08-29 11:56:00|5609.3|5608.6|5609.43|5608.73|5609.93|5609.23|5609.3|5608.6|108
1724932570000|2024-08-29 11:56:10|5609.3|5608.6|5609.43|5608.73|5609.43|5608.73|5609.18|5608.48|44
1724932580000|2024-08-29 11:56:20|5609.55|5608.85|5609.68|5608.98|5609.8|5609.1|5609.55|5608.85|27
1724932590000|2024-08-29 11:56:30|5609.43|5608.73|5609.55|5608.85|5609.55|5608.85|5609.43|5608.73|32
1724932600000|2024-08-29 11:56:40|5609.43|5608.73|5609.68|5608.98|5609.68|5608.98|5609.43|5608.73|39
1724932610000|2024-08-29 11:56:50|5609.55|5608.85|5609.93|5609.23|5609.93|5609.23|5609.55|5608.85|20
1724932620000|2024-08-29 11:57:00|5609.8|5609.1|5609.43|5608.73|5609.93|5609.23|5609.43|5608.73|32
1724932630000|2024-08-29 11:57:10|5609.3|5608.6|5608.93|5608.23|5609.3|5608.6|5608.68|5607.98|80
1724932640000|2024-08-29 11:57:20|5608.8|5608.1|5608.68|5607.98|5608.8|5608.1|5608.68|5607.98|23
1724932650000|2024-08-29 11:57:30|5608.55|5607.85|5608.68|5607.98|5608.68|5607.98|5608.43|5607.73|26
1724932660000|2024-08-29 11:57:40|5608.8|5608.1|5608.8|5608.1|5608.93|5608.23|5608.68|5607.98|26
1724932670000|2024-08-29 11:57:50|5608.68|5607.98|5609.43|5608.73|5609.43|5608.73|5608.68|5607.98|69
1724932680000|2024-08-29 11:58:00|5609.68|5608.98|5609.68|5608.98|5609.68|5608.98|5609.68|5608.98|16
1724932690000|2024-08-29 11:58:10|5609.8|5609.1|5609.68|5608.98|5609.93|5609.23|5609.68|5608.98|19
1724932700000|2024-08-29 11:58:20|5609.55|5608.85|5609.43|5608.73|5609.55|5608.85|5609.43|5608.73|13
1724932710000|2024-08-29 11:58:30|5609.55|5608.85|5609.68|5608.98|5609.68|5608.98|5609.55|5608.85|11
1724932720000|2024-08-29 11:58:40|5609.55|5608.85|5609.55|5608.85|5609.93|5609.23|5609.43|5608.73|28
1724932730000|2024-08-29 11:58:50|5609.43|5608.73|5609.93|5609.23|5609.93|5609.23|5609.43|5608.73|20
1724932740000|2024-08-29 11:59:00|5609.68|5608.98|5609.93|5609.23|5609.93|5609.23|5609.68|5608.98|26
1724932750000|2024-08-29 11:59:10|5609.8|5609.1|5609.68|5608.98|5609.93|5609.23|5609.68|5608.98|9
1724932760000|2024-08-29 11:59:20|5609.43|5608.73|5609.43|5608.73|5609.55|5608.85|5609.43|5608.73|20
1724932770000|2024-08-29 11:59:30|5609.3|5608.6|5609.43|5608.73|5609.43|5608.73|5609.18|5608.48|22
1724932780000|2024-08-29 11:59:40|5609.3|5608.6|5609.18|5608.48|5609.3|5608.6|5609.18|5608.48|5
1724932790000|2024-08-29 11:59:50|5608.68|5607.98|5608.93|5608.23|5608.93|5608.23|5608.68|5607.98|45
1724932800000|2024-08-29 12:00:00|5608.8|5608.1|5609.18|5608.48|5609.43|5608.73|5608.68|5607.98|72
1724932810000|2024-08-29 12:00:10|5608.93|5608.23|5608.8|5608.1|5609.18|5608.48|5608.68|5607.98|45
1724932820000|2024-08-29 12:00:20|5608.93|5608.23|5608.93|5608.23|5608.93|5608.23|5608.68|5607.98|18
1724932830000|2024-08-29 12:00:30|5609.18|5608.48|5608.93|5608.23|5609.3|5608.6|5608.93|5608.23|44
1724932840000|2024-08-29 12:00:40|5608.43|5607.73|5608.68|5607.98|5608.68|5607.98|5608.3|5607.6|43
1724932850000|2024-08-29 12:00:50|5608.55|5607.85|5608.68|5607.98|5608.68|5607.98|5608.43|5607.73|34
1724932860000|2024-08-29 12:01:00|5608.8|5608.1|5608.8|5608.1|5609.18|5608.48|5608.68|5607.98|62
1724932870000|2024-08-29 12:01:10|5608.68|5607.98|5607.43|5606.73|5608.8|5608.1|5607.43|5606.73|192
1724932880000|2024-08-29 12:01:20|5607.55|5606.85|5607.68|5606.98|5607.68|5606.98|5607.55|5606.85|35
1724932890000|2024-08-29 12:01:30|5607.55|5606.85|5607.43|5606.73|5607.68|5606.98|5607.43|5606.73|29
1724932900000|2024-08-29 12:01:40|5607.68|5606.98|5607.43|5606.73|5607.68|5606.98|5607.43|5606.73|26
1724932910000|2024-08-29 12:01:50|5607.3|5606.6|5607.43|5606.73|5607.43|5606.73|5607.18|5606.48|33
1724932920000|2024-08-29 12:02:00|5607.18|5606.48|5607.68|5606.98|5607.68|5606.98|5607.18|5606.48|97
1724932930000|2024-08-29 12:02:10|5607.93|5607.23|5607.68|5606.98|5607.93|5607.23|5607.68|5606.98|31
1724932940000|2024-08-29 12:02:20|5607.43|5606.73|5606.93|5606.23|5607.68|5606.98|5606.93|5606.23|202
1724932950000|2024-08-29 12:02:30|5607.18|5606.48|5608.68|5607.98|5608.68|5607.98|5607.18|5606.48|88
1724932960000|2024-08-29 12:02:40|5608.93|5608.23|5608.43|5607.73|5608.93|5608.23|5608.43|5607.73|52
1724932970000|2024-08-29 12:02:50|5608.3|5607.6|5608.43|5607.73|5608.43|5607.73|5608.18|5607.48|32
1724932980000|2024-08-29 12:03:00|5608.55|5607.85|5608.43|5607.73|5608.68|5607.98|5608.43|5607.73|42
1724932990000|2024-08-29 12:03:10|5608.55|5607.85|5608.43|5607.73|5608.68|5607.98|5608.43|5607.73|29
1724933000000|2024-08-29 12:03:20|5608.18|5607.48|5608.68|5607.98|5608.68|5607.98|5608.18|5607.48|30
1724933010000|2024-08-29 12:03:30|5608.93|5608.23|5609.18|5608.48|5609.18|5608.48|5608.68|5607.98|36
1724933020000|2024-08-29 12:03:40|5609.05|5608.35|5608.93|5608.23|5609.05|5608.35|5608.43|5607.73|75
1724933030000|2024-08-29 12:03:50|5608.68|5607.98|5608.68|5607.98|5608.68|5607.98|5608.43|5607.73|17
1724933040000|2024-08-29 12:04:00|5608.55|5607.85|5608.68|5607.98|5608.93|5608.23|5608.55|5607.85|28
1724933050000|2024-08-29 12:04:10|5608.8|5608.1|5608.93|5608.23|5608.93|5608.23|5608.68|5607.98|15
1724933060000|2024-08-29 12:04:20|5609.18|5608.48|5609.18|5608.48|5609.43|5608.73|5609.05|5608.35|65
1724933070000|2024-08-29 12:04:30|5609.43|5608.73|5609.18|5608.48|5609.43|5608.73|5609.18|5608.48|41
1724933080000|2024-08-29 12:04:40|5609.3|5608.6|5609.43|5608.73|5609.68|5608.98|5609.3|5608.6|92
1724933090000|2024-08-29 12:04:50|5609.55|5608.85|5608.8|5608.1|5609.68|5608.98|5608.68|5607.98|54
1724933100000|2024-08-29 12:05:00|5608.68|5607.98|5608.68|5607.98|5608.93|5608.23|5608.43|5607.73|75
1724933110000|2024-08-29 12:05:10|5608.43|5607.73|5607.43|5606.73|5608.43|5607.73|5607.43|5606.73|78
1724933120000|2024-08-29 12:05:20|5607.55|5606.85|5607.68|5606.98|5607.93|5607.23|5607.43|5606.73|60
1724933130000|2024-08-29 12:05:30|5607.55|5606.85|5607.43|5606.73|5607.68|5606.98|5607.18|5606.48|85
1724933140000|2024-08-29 12:05:40|5607.55|5606.85|5607.68|5606.98|5607.68|5606.98|5607.43|5606.73|35
1724933150000|2024-08-29 12:05:50|5607.55|5606.85|5607.68|5606.98|5607.68|5606.98|5607.55|5606.85|32
1724933160000|2024-08-29 12:06:00|5607.43|5606.73|5606.68|5605.98|5607.55|5606.85|5606.55|5605.85|154
1724933170000|2024-08-29 12:06:10|5606.55|5605.85|5606.43|5605.73|5606.55|5605.85|5606.18|5605.48|56
1724933180000|2024-08-29 12:06:20|5606.3|5605.6|5606.43|5605.73|5606.43|5605.73|5606.18|5605.48|79
1724933190000|2024-08-29 12:06:30|5606.68|5605.98|5607.18|5606.48|5607.43|5606.73|5606.68|5605.98|113
1724933200000|2024-08-29 12:06:40|5607.43|5606.73|5607.68|5606.98|5607.93|5607.23|5607.43|5606.73|113
1724933210000|2024-08-29 12:06:50|5607.8|5607.1|5607.93|5607.23|5608.18|5607.48|5607.8|5607.1|37
1724933220000|2024-08-29 12:07:00|5608.05|5607.35|5607.8|5607.1|5608.18|5607.48|5607.68|5606.98|41
1724933230000|2024-08-29 12:07:10|5607.68|5606.98|5607.93|5607.23|5607.93|5607.23|5607.68|5606.98|43
1724933240000|2024-08-29 12:07:20|5608.18|5607.48|5608.18|5607.48|5608.18|5607.48|5608.05|5607.35|33
1724933250000|2024-08-29 12:07:30|5608.43|5607.73|5609.43|5608.73|5609.43|5608.73|5608.43|5607.73|115
1724933260000|2024-08-29 12:07:40|5609.18|5608.48|5609.18|5608.48|5609.43|5608.73|5609.18|5608.48|60
1724933270000|2024-08-29 12:07:50|5609.3|5608.6|5608.93|5608.23|5609.3|5608.6|5608.93|5608.23|22
1724933280000|2024-08-29 12:08:00|5609.05|5608.35|5608.93|5608.23|5609.18|5608.48|5608.93|5608.23|41
1724933290000|2024-08-29 12:08:10|5609.05|5608.35|5608.93|5608.23|5609.05|5608.35|5608.68|5607.98|22
1724933300000|2024-08-29 12:08:20|5608.8|5608.1|5608.93|5608.23|5608.93|5608.23|5608.8|5608.1|14
1724933310000|2024-08-29 12:08:30|5608.68|5607.98|5608.93|5608.23|5608.93|5608.23|5608.68|5607.98|20
1724933320000|2024-08-29 12:08:40|5608.8|5608.1|5608.93|5608.23|5608.93|5608.23|5608.68|5607.98|17
1724933330000|2024-08-29 12:08:50|5609.05|5608.35|5608.68|5607.98|5609.18|5608.48|5608.68|5607.98|33
1724933340000|2024-08-29 12:09:00|5608.43|5607.73|5609.18|5608.48|5609.18|5608.48|5608.43|5607.73|70
1724933350000|2024-08-29 12:09:10|5609.3|5608.6|5609.18|5608.48|5609.43|5608.73|5608.93|5608.23|44
1724933360000|2024-08-29 12:09:20|5609.05|5608.35|5608.43|5607.73|5609.05|5608.35|5608.43|5607.73|32
1724933370000|2024-08-29 12:09:30|5608.68|5607.98|5608.68|5607.98|5608.68|5607.98|5608.68|5607.98|64
1724933380000|2024-08-29 12:09:40|5608.8|5608.1|5608.93|5608.23|5608.93|5608.23|5608.68|5607.98|7
1724933390000|2024-08-29 12:09:50|5609.18|5608.48|5608.93|5608.23|5609.18|5608.48|5608.93|5608.23|23
1724933400000|2024-08-29 12:10:00|5608.43|5607.73|5608.3|5607.6|5608.68|5607.98|5608.18|5607.48|73
1724933410000|2024-08-29 12:10:10|5608.18|5607.48|5608.18|5607.48|5608.18|5607.48|5608.18|5607.48|7
1724933420000|2024-08-29 12:10:20|5608.43|5607.73|5608.68|5607.98|5608.68|5607.98|5608.43|5607.73|32
1724933430000|2024-08-29 12:10:30|5608.55|5607.85|5608.3|5607.6|5608.68|5607.98|5608.18|5607.48|40
1724933440000|2024-08-29 12:10:40|5608.18|5607.48|5608.68|5607.98|5608.68|5607.98|5608.18|5607.48|102
1724933450000|2024-08-29 12:10:50|||||||||4
1724933460000|2024-08-29 12:11:00|5608.55|5607.85|5608.68|5607.98|5608.68|5607.98|5608.3|5607.6|50
1724933470000|2024-08-29 12:11:10|5608.8|5608.1|5608.43|5607.73|5608.8|5608.1|5608.18|5607.48|64
1724933480000|2024-08-29 12:11:20|5608.68|5607.98|5608.18|5607.48|5608.68|5607.98|5608.05|5607.35|50
1724933490000|2024-08-29 12:11:30|5607.93|5607.23|5608.18|5607.48|5608.18|5607.48|5607.93|5607.23|28
1724933500000|2024-08-29 12:11:40|5608.43|5607.73|5608.43|5607.73|5608.43|5607.73|5608.18|5607.48|21
1724933510000|2024-08-29 12:11:50|5608.3|5607.6|5607.93|5607.23|5608.43|5607.73|5607.93|5607.23|29
1724933520000|2024-08-29 12:12:00|5608.05|5607.35|5607.68|5606.98|5608.18|5607.48|5607.43|5606.73|77
1724933530000|2024-08-29 12:12:10|5607.55|5606.85|5607.43|5606.73|5607.68|5606.98|5607.18|5606.48|45
1724933540000|2024-08-29 12:12:20|5607.18|5606.48|5607.43|5606.73|5607.55|5606.85|5607.18|5606.48|91
1724933550000|2024-08-29 12:12:30|5607.55|5606.85|5607.43|5606.73|5607.55|5606.85|5607.43|5606.73|25
1724933560000|2024-08-29 12:12:40|5607.55|5606.85|5607.68|5606.98|5607.93|5607.23|5607.55|5606.85|34
1724933570000|2024-08-29 12:12:50|5607.43|5606.73|5607.43|5606.73|5607.93|5607.23|5607.43|5606.73|40
1724933580000|2024-08-29 12:13:00|5607.55|5606.85|5607.68|5606.98|5607.93|5607.23|5607.55|5606.85|33
1724933590000|2024-08-29 12:13:10|5607.55|5606.85|5607.18|5606.48|5607.55|5606.85|5607.18|5606.48|36
1724933600000|2024-08-29 12:13:20|5607.3|5606.6|5607.18|5606.48|5607.43|5606.73|5606.93|5606.23|57
1724933610000|2024-08-29 12:13:30|5607.05|5606.35|5606.68|5605.98|5607.18|5606.48|5606.68|5605.98|25
1724933620000|2024-08-29 12:13:40|5606.55|5605.85|5607.18|5606.48|5607.18|5606.48|5606.43|5605.73|62
1724933630000|2024-08-29 12:13:50|5606.93|5606.23|5607.18|5606.48|5607.18|5606.48|5606.93|5606.23|11
1724933640000|2024-08-29 12:14:00|5606.93|5606.23|5606.93|5606.23|5607.05|5606.35|5606.68|5605.98|149
1724933650000|2024-08-29 12:14:10|5606.68|5605.98|5606.55|5605.85|5606.68|5605.98|5606.18|5605.48|162
1724933660000|2024-08-29 12:14:20|5606.43|5605.73|5606.68|5605.98|5606.93|5606.23|5606.43|5605.73|27
1724933670000|2024-08-29 12:14:30|5606.8|5606.1|5606.93|5606.23|5606.93|5606.23|5606.8|5606.1|6
1724933680000|2024-08-29 12:14:40|5607.3|5606.6|5607.43|5606.73|5607.68|5606.98|5607.18|5606.48|137
1724933690000|2024-08-29 12:14:50|5607.3|5606.6|5607.18|5606.48|5607.43|5606.73|5606.93|5606.23|75
1724933700000|2024-08-29 12:15:00|5606.93|5606.23|5606.93|5606.23|5607.05|5606.35|5606.93|5606.23|48
1724933710000|2024-08-29 12:15:10|5606.68|5605.98|5606.68|5605.98|5606.93|5606.23|5606.68|5605.98|36
1724933720000|2024-08-29 12:15:20|5606.8|5606.1|5606.93|5606.23|5606.93|5606.23|5606.8|5606.1|16
1724933730000|2024-08-29 12:15:30|5606.8|5606.1|5606.68|5605.98|5606.8|5606.1|5606.68|5605.98|7
1724933740000|2024-08-29 12:15:40|5606.55|5605.85|5606.18|5605.48|5606.68|5605.98|5606.18|5605.48|59
1724933750000|2024-08-29 12:15:50|5606.3|5605.6|5606.93|5606.23|5606.93|5606.23|5606.3|5605.6|108
1724933760000|2024-08-29 12:16:00|5607.18|5606.48|5607.43|5606.73|5607.68|5606.98|5606.93|5606.23|125
1724933770000|2024-08-29 12:16:10|5607.68|5606.98|5607.43|5606.73|5607.68|5606.98|5607.18|5606.48|89
1724933780000|2024-08-29 12:16:20|5607.68|5606.98|5608.18|5607.48|5608.43|5607.73|5607.68|5606.98|88
1724933790000|2024-08-29 12:16:30|5608.3|5607.6|5608.55|5607.85|5608.68|5607.98|5608.18|5607.48|97
1724933800000|2024-08-29 12:16:40|5608.68|5607.98|5607.18|5606.48|5608.68|5607.98|5607.18|5606.48|97
1724933810000|2024-08-29 12:16:50|5607.05|5606.35|5607.18|5606.48|5607.18|5606.48|5606.68|5605.98|29
1724933820000|2024-08-29 12:17:00|5607.05|5606.35|5607.68|5606.98|5607.68|5606.98|5606.93|5606.23|83
1724933830000|2024-08-29 12:17:10|5607.8|5607.1|5607.68|5606.98|5607.93|5607.23|5607.68|5606.98|96
1724933840000|2024-08-29 12:17:20|5607.8|5607.1|5607.68|5606.98|5607.93|5607.23|5607.68|5606.98|48
1724933850000|2024-08-29 12:17:30|5607.93|5607.23|5607.93|5607.23|5608.18|5607.48|5607.68|5606.98|37
1724933860000|2024-08-29 12:17:40|5608.05|5607.35|5608.18|5607.48|5608.18|5607.48|5608.05|5607.35|19
1724933870000|2024-08-29 12:17:50|5608.3|5607.6|5608.18|5607.48|5608.43|5607.73|5608.18|5607.48|42
1724933880000|2024-08-29 12:18:00|5608.43|5607.73|5607.43|5606.73|5608.43|5607.73|5607.3|5606.6|98
1724933890000|2024-08-29 12:18:10|5607.55|5606.85|5607.43|5606.73|5607.68|5606.98|5607.3|5606.6|36
1724933900000|2024-08-29 12:18:20|5607.18|5606.48|5607.18|5606.48|5607.3|5606.6|5607.05|5606.35|39
1724933910000|2024-08-29 12:18:30|5607.43|5606.73|5607.43|5606.73|5607.43|5606.73|5607.43|5606.73|15
1724933920000|2024-08-29 12:18:40|5607.55|5606.85|5607.68|5606.98|5607.68|5606.98|5607.43|5606.73|31
1724933930000|2024-08-29 12:18:50|5607.55|5606.85|5607.55|5606.85|5607.55|5606.85|5607.43|5606.73|43
1724933940000|2024-08-29 12:19:00|5607.43|5606.73|5607.43|5606.73|5607.68|5606.98|5607.18|5606.48|21
1724933950000|2024-08-29 12:19:10|5607.55|5606.85|5607.68|5606.98|5607.68|5606.98|5607.55|5606.85|7
1724933960000|2024-08-29 12:19:20|5607.8|5607.1|5607.93|5607.23|5607.93|5607.23|5607.8|5607.1|24
1724933970000|2024-08-29 12:19:30|5607.8|5607.1|5607.68|5606.98|5607.93|5607.23|5607.68|5606.98|19
1724933980000|2024-08-29 12:19:40|5607.93|5607.23|5608.8|5608.1|5608.93|5608.23|5607.93|5607.23|88
1724933990000|2024-08-29 12:19:50|5608.68|5607.98|5608.93|5608.23|5608.93|5608.23|5608.68|5607.98|17
1724934000000|2024-08-29 12:20:00|5608.68|5607.98|5608.18|5607.48|5608.68|5607.98|5607.93|5607.23|91
1724934010000|2024-08-29 12:20:10|5608.05|5607.35|5608.18|5607.48|5608.18|5607.48|5607.93|5607.23|15
1724934020000|2024-08-29 12:20:20|5608.05|5607.35|5607.8|5607.1|5608.18|5607.48|5607.8|5607.1|62
1724934030000|2024-08-29 12:20:30|5607.68|5606.98|5607.93|5607.23|5607.93|5607.23|5607.43|5606.73|71
1724934040000|2024-08-29 12:20:40|5607.68|5606.98|5607.68|5606.98|5607.68|5606.98|5607.68|5606.98|64
1724934050000|2024-08-29 12:20:50|5607.55|5606.85|5607.68|5606.98|5607.68|5606.98|5607.43|5606.73|31
1724934060000|2024-08-29 12:21:00|5607.43|5606.73|5607.18|5606.48|5607.43|5606.73|5607.18|5606.48|23
1724934070000|2024-08-29 12:21:10|5606.93|5606.23|5606.93|5606.23|5606.93|5606.23|5606.93|5606.23|34
1724934080000|2024-08-29 12:21:20|5606.8|5606.1|5606.93|5606.23|5606.93|5606.23|5606.68|5605.98|29
1724934090000|2024-08-29 12:21:30|5606.8|5606.1|5606.93|5606.23|5606.93|5606.23|5606.68|5605.98|16
1724934100000|2024-08-29 12:21:40|5607.18|5606.48|5607.18|5606.48|5607.18|5606.48|5606.93|5606.23|33
1724934110000|2024-08-29 12:21:50|5607.3|5606.6|5607.68|5606.98|5607.68|5606.98|5607.18|5606.48|109
1724934120000|2024-08-29 12:22:00|5607.43|5606.73|5607.68|5606.98|5607.68|5606.98|5607.43|5606.73|56
1724934130000|2024-08-29 12:22:10|5607.55|5606.85|5607.68|5606.98|5607.68|5606.98|5607.18|5606.48|27
1724934140000|2024-08-29 12:22:20|5607.55|5606.85|5607.93|5607.23|5607.93|5607.23|5607.55|5606.85|21
1724934150000|2024-08-29 12:22:30|5608.18|5607.48|5608.18|5607.48|5608.43|5607.73|5608.05|5607.35|48
1724934160000|2024-08-29 12:22:40|5608.3|5607.6|5608.05|5607.35|5608.43|5607.73|5607.93|5607.23|19
1724934170000|2024-08-29 12:22:50|5607.93|5607.23|5607.93|5607.23|5608.18|5607.48|5607.93|5607.23|77
1724934180000|2024-08-29 12:23:00|5608.18|5607.48|5608.18|5607.48|5608.18|5607.48|5607.93|5607.23|68
1724934190000|2024-08-29 12:23:10|5608.05|5607.35|5607.93|5607.23|5608.05|5607.35|5607.93|5607.23|12
1724934200000|2024-08-29 12:23:20|5608.18|5607.48|5608.18|5607.48|5608.18|5607.48|5608.18|5607.48|27
1724934210000|2024-08-29 12:23:30|||||||||23
1724934220000|2024-08-29 12:23:40|5608.3|5607.6|5608.43|5607.73|5608.43|5607.73|5608.3|5607.6|24
1724934230000|2024-08-29 12:23:50|5608.3|5607.6|5607.68|5606.98|5608.3|5607.6|5607.43|5606.73|55
1724934240000|2024-08-29 12:24:00|||||||||17
1724934250000|2024-08-29 12:24:10|5607.43|5606.73|5607.43|5606.73|5607.93|5607.23|5607.43|5606.73|341
1724934260000|2024-08-29 12:24:20|5608.18|5607.48|5607.93|5607.23|5608.18|5607.48|5607.93|5607.23|66
1724934270000|2024-08-29 12:24:30|5607.68|5606.98|5608.18|5607.48|5608.18|5607.48|5607.68|5606.98|35
1724934280000|2024-08-29 12:24:40|5608.3|5607.6|5608.93|5608.23|5608.93|5608.23|5608.18|5607.48|104
1724934290000|2024-08-29 12:24:50|5609.18|5608.48|5609.43|5608.73|5609.93|5609.23|5609.18|5608.48|178
1724934300000|2024-08-29 12:25:00|5609.55|5608.85|5609.18|5608.48|5609.55|5608.85|5609.18|5608.48|27
1724934310000|2024-08-29 12:25:10|5608.93|5608.23|5608.43|5607.73|5608.93|5608.23|5608.43|5607.73|84
1724934320000|2024-08-29 12:25:20|5608.18|5607.48|5608.43|5607.73|5608.43|5607.73|5608.18|5607.48|18
1724934330000|2024-08-29 12:25:30|5608.55|5607.85|5608.18|5607.48|5608.55|5607.85|5608.18|5607.48|20
1724934340000|2024-08-29 12:25:40|5608.3|5607.6|5608.43|5607.73|5608.68|5607.98|5608.3|5607.6|47
1724934350000|2024-08-29 12:25:50|5608.3|5607.6|5608.18|5607.48|5608.43|5607.73|5608.18|5607.48|15
1724934360000|2024-08-29 12:26:00|5608.3|5607.6|5608.43|5607.73|5608.43|5607.73|5608.3|5607.6|18
1724934370000|2024-08-29 12:26:10|5608.3|5607.6|5608.3|5607.6|5608.43|5607.73|5608.3|5607.6|69
1724934380000|2024-08-29 12:26:20|5608.43|5607.73|5608.43|5607.73|5608.43|5607.73|5608.18|5607.48|28
1724934390000|2024-08-29 12:26:30|5608.68|5607.98|5608.68|5607.98|5608.68|5607.98|5608.68|5607.98|7
1724934400000|2024-08-29 12:26:40|5608.43|5607.73|5608.68|5607.98|5608.68|5607.98|5608.43|5607.73|44
1724934410000|2024-08-29 12:26:50|5608.93|5608.23|5609.3|5608.6|5609.43|5608.73|5608.93|5608.23|113
1724934420000|2024-08-29 12:27:00|5609.18|5608.48|5609.93|5609.23|5610.18|5609.48|5609.18|5608.48|132
1724934430000|2024-08-29 12:27:10|5609.68|5608.98|5610.43|5609.73|5610.43|5609.73|5609.68|5608.98|145
1724934440000|2024-08-29 12:27:20|5610.3|5609.6|5610.18|5609.48|5610.3|5609.6|5610.18|5609.48|28
1724934450000|2024-08-29 12:27:30|5610.43|5609.73|5609.68|5608.98|5610.43|5609.73|5609.68|5608.98|97
1724934460000|2024-08-29 12:27:40|5609.93|5609.23|5609.93|5609.23|5609.93|5609.23|5609.93|5609.23|68
1724934470000|2024-08-29 12:27:50|5610.05|5609.35|5610.43|5609.73|5610.43|5609.73|5609.93|5609.23|28
1724934480000|2024-08-29 12:28:00|5610.18|5609.48|5610.18|5609.48|5610.3|5609.6|5610.05|5609.35|106
1724934490000|2024-08-29 12:28:10|5609.93|5609.23|5610.05|5609.35|5610.18|5609.48|5609.93|5609.23|44
1724934500000|2024-08-29 12:28:20|5610.18|5609.48|5610.18|5609.48|5610.18|5609.48|5609.93|5609.23|33
1724934510000|2024-08-29 12:28:30|5610.3|5609.6|5610.68|5609.98|5610.93|5610.23|5610.3|5609.6|71
1724934520000|2024-08-29 12:28:40|5610.93|5610.23|5610.93|5610.23|5611.18|5610.48|5610.93|5610.23|94
1724934530000|2024-08-29 12:28:50|5611.18|5610.48|5611.8|5611.1|5611.8|5611.1|5610.93|5610.23|105
1724934540000|2024-08-29 12:29:00|5611.68|5610.98|5611.43|5610.73|5611.68|5610.98|5611.3|5610.6|77
1724934550000|2024-08-29 12:29:10|5611.55|5610.85|5610.55|5609.85|5611.55|5610.85|5610.43|5609.73|81
1724934560000|2024-08-29 12:29:20|5610.68|5609.98|5611.05|5610.35|5611.05|5610.35|5610.55|5609.85|37
1724934570000|2024-08-29 12:29:30|5610.93|5610.23|5610.8|5610.1|5610.93|5610.23|5610.43|5609.73|65
1724934580000|2024-08-29 12:29:40|5610.93|5610.23|5610.8|5610.1|5611.3|5610.6|5610.8|5610.1|61
1724934590000|2024-08-29 12:29:50|5611.05|5610.35|5610.8|5610.1|5611.43|5610.73|5610.3|5609.6|131
1724934600000|2024-08-29 12:30:00|5610.93|5610.23|5616.18|5615.48|5618.05|5617.35|5610.3|5609.6|794
1724934610000|2024-08-29 12:30:10|5615.55|5614.85|5613.8|5613.1|5616.05|5615.35|5613.68|5612.98|638
1724934620000|2024-08-29 12:30:20|5613.68|5612.98|5616.43|5615.73|5616.8|5616.1|5613.05|5612.35|681
1724934630000|2024-08-29 12:30:30|5616.68|5615.98|5618.43|5617.73|5618.43|5617.73|5616.3|5615.6|304
1724934640000|2024-08-29 12:30:40|5618.18|5617.48|5619.43|5618.73|5619.43|5618.73|5617.93|5617.23|575
1724934650000|2024-08-29 12:30:50|5619.68|5618.98|5618.93|5618.23|5619.68|5618.98|5617.68|5616.98|509
1724934660000|2024-08-29 12:31:00|5619.18|5618.48|5618.68|5617.98|5619.43|5618.73|5618.43|5617.73|293
1724934670000|2024-08-29 12:31:10|5618.43|5617.73|5617.93|5617.23|5618.68|5617.98|5616.93|5616.23|301
1724934680000|2024-08-29 12:31:20|5617.8|5617.1|5618.43|5617.73|5618.43|5617.73|5617.43|5616.73|337
1724934690000|2024-08-29 12:31:30|5618.18|5617.48|5617.68|5616.98|5618.43|5617.73|5617.68|5616.98|190
1724934700000|2024-08-29 12:31:40|5617.93|5617.23|5615.68|5614.98|5617.93|5617.23|5615.68|5614.98|437
1724934710000|2024-08-29 12:31:50|5615.8|5615.1|5616.3|5615.6|5616.43|5615.73|5615.68|5614.98|222
1724934720000|2024-08-29 12:32:00|5615.93|5615.23|5619.68|5618.98|5619.68|5618.98|5615.93|5615.23|577
1724934730000|2024-08-29 12:32:10|5619.93|5619.23|5616.8|5616.1|5619.93|5619.23|5616.68|5615.98|244
1724934740000|2024-08-29 12:32:20|5616.93|5616.23|5616.43|5615.73|5617.43|5616.73|5616.43|5615.73|204
1724934750000|2024-08-29 12:32:30|5616.68|5615.98|5617.93|5617.23|5617.93|5617.23|5616.68|5615.98|143
1724934760000|2024-08-29 12:32:40|5617.8|5617.1|5617.43|5616.73|5618.43|5617.73|5617.43|5616.73|200
1724934770000|2024-08-29 12:32:50|5616.93|5616.23|5616.05|5615.35|5617.43|5616.73|5615.68|5614.98|280
1724934780000|2024-08-29 12:33:00|5616.18|5615.48|5615.93|5615.23|5616.43|5615.73|5614.93|5614.23|351
1724934790000|2024-08-29 12:33:10|5615.68|5614.98|5616.18|5615.48|5616.18|5615.48|5615.43|5614.73|357
1724934800000|2024-08-29 12:33:20|5616.43|5615.73|5616.43|5615.73|5616.68|5615.98|5616.18|5615.48|179
1724934810000|2024-08-29 12:33:30|5616.3|5615.6|5615.93|5615.23|5616.43|5615.73|5615.68|5614.98|122
1724934820000|2024-08-29 12:33:40|5615.68|5614.98|5614.8|5614.1|5615.93|5615.23|5614.68|5613.98|204
1724934830000|2024-08-29 12:33:50|5614.68|5613.98|5614.68|5613.98|5614.93|5614.23|5614.18|5613.48|123
1724934840000|2024-08-29 12:34:00|5614.43|5613.73|5613.43|5612.73|5614.68|5613.98|5613.43|5612.73|184
1724934850000|2024-08-29 12:34:10|5613.3|5612.6|5614.18|5613.48|5614.18|5613.48|5613.18|5612.48|200
1724934860000|2024-08-29 12:34:20|5614.43|5613.73|5614.93|5614.23|5615.18|5614.48|5614.43|5613.73|215
1724934870000|2024-08-29 12:34:30|5614.68|5613.98|5614.18|5613.48|5614.68|5613.98|5613.93|5613.23|107
1724934880000|2024-08-29 12:34:40|5614.3|5613.6|5614.18|5613.48|5614.68|5613.98|5613.93|5613.23|68
1724934890000|2024-08-29 12:34:50|5614.05|5613.35|5614.43|5613.73|5614.43|5613.73|5614.05|5613.35|104
1724934900000|2024-08-29 12:35:00|5613.93|5613.23|5614.18|5613.48|5614.68|5613.98|5613.93|5613.23|191
1724934910000|2024-08-29 12:35:10|5614.55|5613.85|5613.93|5613.23|5614.68|5613.98|5613.93|5613.23|72
1724934920000|2024-08-29 12:35:20|5612.93|5612.23|5613.43|5612.73|5613.93|5613.23|5612.93|5612.23|193
1724934930000|2024-08-29 12:35:30|5613.55|5612.85|5613.18|5612.48|5613.68|5612.98|5612.18|5611.48|191
1724934940000|2024-08-29 12:35:40|5613.43|5612.73|5613.93|5613.23|5613.93|5613.23|5613.43|5612.73|101
1724934950000|2024-08-29 12:35:50|5613.8|5613.1|5611.43|5610.73|5613.8|5613.1|5611.18|5610.48|293
1724934960000|2024-08-29 12:36:00|5611.18|5610.48|5610.3|5609.6|5611.68|5610.98|5609.43|5608.73|574
1724934970000|2024-08-29 12:36:10|5610.18|5609.48|5610.18|5609.48|5610.43|5609.73|5609.93|5609.23|220
1724934980000|2024-08-29 12:36:20|5609.93|5609.23|5610.3|5609.6|5610.43|5609.73|5609.68|5608.98|273
1724934990000|2024-08-29 12:36:30|5610.43|5609.73|5609.93|5609.23|5611.18|5610.48|5609.93|5609.23|268
1724935000000|2024-08-29 12:36:40|5610.05|5609.35|5609.93|5609.23|5610.68|5609.98|5609.68|5608.98|277
1724935010000|2024-08-29 12:36:50|5610.18|5609.48|5609.68|5608.98|5610.18|5609.48|5608.68|5607.98|245
1724935020000|2024-08-29 12:37:00|5609.93|5609.23|5610.18|5609.48|5610.68|5609.98|5609.68|5608.98|151
1724935030000|2024-08-29 12:37:10|5610.3|5609.6|5610.43|5609.73|5610.68|5609.98|5610.18|5609.48|187
1724935040000|2024-08-29 12:37:20|5610.68|5609.98|5610.3|5609.6|5610.68|5609.98|5610.18|5609.48|71
1724935050000|2024-08-29 12:37:30|5610.18|5609.48|5610.68|5609.98|5610.8|5610.1|5610.18|5609.48|138
1724935060000|2024-08-29 12:37:40|5610.55|5609.85|5610.43|5609.73|5610.55|5609.85|5609.93|5609.23|175
1724935070000|2024-08-29 12:37:50|5610.18|5609.48|5610.68|5609.98|5610.68|5609.98|5610.18|5609.48|143
1724935080000|2024-08-29 12:38:00|5610.43|5609.73|5609.93|5609.23|5610.43|5609.73|5609.68|5608.98|122
1724935090000|2024-08-29 12:38:10|5610.18|5609.48|5610.93|5610.23|5610.93|5610.23|5609.93|5609.23|81
1724935100000|2024-08-29 12:38:20|5611.05|5610.35|5612.18|5611.48|5612.18|5611.48|5610.93|5610.23|224
1724935110000|2024-08-29 12:38:30|5612.43|5611.73|5612.93|5612.23|5612.93|5612.23|5612.18|5611.48|130
1724935120000|2024-08-29 12:38:40|5613.18|5612.48|5612.68|5611.98|5613.18|5612.48|5611.93|5611.23|250
1724935130000|2024-08-29 12:38:50|5612.55|5611.85|5612.68|5611.98|5612.68|5611.98|5612.43|5611.73|55
1724935140000|2024-08-29 12:39:00|5612.55|5611.85|5611.68|5610.98|5612.55|5611.85|5611.55|5610.85|157
1724935150000|2024-08-29 12:39:10|5611.43|5610.73|5610.68|5609.98|5612.18|5611.48|5610.68|5609.98|256
1724935160000|2024-08-29 12:39:20|5610.8|5610.1|5611.68|5610.98|5611.68|5610.98|5610.8|5610.1|138
1724935170000|2024-08-29 12:39:30|5611.8|5611.1|5611.68|5610.98|5611.93|5611.23|5611.43|5610.73|96
1724935180000|2024-08-29 12:39:40|5611.43|5610.73|5611.68|5610.98|5611.93|5611.23|5611.43|5610.73|115
1724935190000|2024-08-29 12:39:50|5611.8|5611.1|5611.68|5610.98|5612.18|5611.48|5611.68|5610.98|103
1724935200000|2024-08-29 12:40:00|5611.93|5611.23|5609.93|5609.23|5611.93|5611.23|5609.93|5609.23|303
1724935210000|2024-08-29 12:40:10|5609.68|5608.98|5608.93|5608.23|5609.68|5608.98|5608.93|5608.23|299
1724935220000|2024-08-29 12:40:20|5609.05|5608.35|5609.43|5608.73|5609.43|5608.73|5608.68|5607.98|197
1724935230000|2024-08-29 12:40:30|5609.68|5608.98|5609.43|5608.73|5609.68|5608.98|5609.43|5608.73|87
1724935240000|2024-08-29 12:40:40|5609.18|5608.48|5608.93|5608.23|5609.43|5608.73|5608.93|5608.23|126
1724935250000|2024-08-29 12:40:50|5609.18|5608.48|5608.68|5607.98|5609.43|5608.73|5608.68|5607.98|94
1724935260000|2024-08-29 12:41:00|5608.55|5607.85|5609.18|5608.48|5609.18|5608.48|5608.05|5607.35|230
1724935270000|2024-08-29 12:41:10|5609.43|5608.73|5609.93|5609.23|5610.18|5609.48|5609.18|5608.48|227
1724935280000|2024-08-29 12:41:20|5610.05|5609.35|5609.8|5609.1|5610.18|5609.48|5609.8|5609.1|75
1724935290000|2024-08-29 12:41:30|5609.68|5608.98|5608.68|5607.98|5609.68|5608.98|5608.43|5607.73|196
1724935300000|2024-08-29 12:41:40|5608.93|5608.23|5607.68|5606.98|5608.93|5608.23|5607.68|5606.98|201
1724935310000|2024-08-29 12:41:50|5606.93|5606.23|5607.68|5606.98|5607.68|5606.98|5606.93|5606.23|229
1724935320000|2024-08-29 12:42:00|5607.43|5606.73|5608.18|5607.48|5608.43|5607.73|5607.18|5606.48|416
1724935330000|2024-08-29 12:42:10|5608.3|5607.6|5607.93|5607.23|5608.43|5607.73|5607.93|5607.23|151
1724935340000|2024-08-29 12:42:20|5608.18|5607.48|5608.43|5607.73|5608.93|5608.23|5607.93|5607.23|205
1724935350000|2024-08-29 12:42:30|5608.68|5607.98|5608.68|5607.98|5608.93|5608.23|5608.68|5607.98|73
1724935360000|2024-08-29 12:42:40|5608.43|5607.73|5608.68|5607.98|5608.68|5607.98|5608.43|5607.73|61
1724935370000|2024-08-29 12:42:50|5608.55|5607.85|5608.68|5607.98|5608.93|5608.23|5608.43|5607.73|61
1724935380000|2024-08-29 12:43:00|5608.43|5607.73|5608.43|5607.73|5608.93|5608.23|5608.18|5607.48|167
1724935390000|2024-08-29 12:43:10|5608.55|5607.85|5608.43|5607.73|5608.68|5607.98|5608.18|5607.48|113
1724935400000|2024-08-29 12:43:20|5608.18|5607.48|5607.93|5607.23|5608.3|5607.6|5607.93|5607.23|43
1724935410000|2024-08-29 12:43:30|5608.43|5607.73|5608.18|5607.48|5608.43|5607.73|5607.93|5607.23|70
1724935420000|2024-08-29 12:43:40|5607.93|5607.23|5607.93|5607.23|5608.43|5607.73|5607.93|5607.23|73
1724935430000|2024-08-29 12:43:50|5607.68|5606.98|5607.18|5606.48|5607.68|5606.98|5606.93|5606.23|246
1724935440000|2024-08-29 12:44:00|5606.93|5606.23|5606.93|5606.23|5607.43|5606.73|5606.93|5606.23|139
1724935450000|2024-08-29 12:44:10|5607.18|5606.48|5606.93|5606.23|5607.43|5606.73|5606.68|5605.98|229
1724935460000|2024-08-29 12:44:20|5607.05|5606.35|5606.43|5605.73|5607.18|5606.48|5605.93|5605.23|368
1724935470000|2024-08-29 12:44:30|5606.55|5605.85|5606.93|5606.23|5606.93|5606.23|5606.55|5605.85|126
1724935480000|2024-08-29 12:44:40|5606.68|5605.98|5606.93|5606.23|5607.18|5606.48|5606.68|5605.98|144
1724935490000|2024-08-29 12:44:50|5607.05|5606.35|5607.43|5606.73|5607.68|5606.98|5607.05|5606.35|151
1724935500000|2024-08-29 12:45:00|5607.18|5606.48|5607.93|5607.23|5608.18|5607.48|5606.93|5606.23|206
1724935510000|2024-08-29 12:45:10|5607.68|5606.98|5608.93|5608.23|5608.93|5608.23|5607.68|5606.98|173
1724935520000|2024-08-29 12:45:20|5609.05|5608.35|5608.68|5607.98|5609.18|5608.48|5608.55|5607.85|148
1724935530000|2024-08-29 12:45:30|5608.55|5607.85|5608.68|5607.98|5608.93|5608.23|5608.55|5607.85|103
1724935540000|2024-08-29 12:45:40|5608.93|5608.23|5607.93|5607.23|5609.18|5608.48|5607.93|5607.23|214
1724935550000|2024-08-29 12:45:50|5607.8|5607.1|5607.93|5607.23|5607.93|5607.23|5607.68|5606.98|109
1724935560000|2024-08-29 12:46:00|5608.05|5607.35|5608.68|5607.98|5608.68|5607.98|5608.05|5607.35|66
1724935570000|2024-08-29 12:46:10|5608.93|5608.23|5609.68|5608.98|5609.68|5608.98|5608.93|5608.23|83
1724935580000|2024-08-29 12:46:20|5609.8|5609.1|5609.68|5608.98|5610.18|5609.48|5609.43|5608.73|195
1724935590000|2024-08-29 12:46:30|5609.43|5608.73|5609.18|5608.48|5609.43|5608.73|5608.93|5608.23|81
1724935600000|2024-08-29 12:46:40|5609.3|5608.6|5609.43|5608.73|5609.68|5608.98|5609.18|5608.48|63
1724935610000|2024-08-29 12:46:50|5609.68|5608.98|5609.68|5608.98|5609.93|5609.23|5609.43|5608.73|103
1724935620000|2024-08-29 12:47:00|5609.8|5609.1|5610.18|5609.48|5610.18|5609.48|5609.68|5608.98|52
1724935630000|2024-08-29 12:47:10|5610.05|5609.35|5610.18|5609.48|5610.18|5609.48|5609.93|5609.23|49
1724935640000|2024-08-29 12:47:20|5610.3|5609.6|5611.18|5610.48|5611.18|5610.48|5610.3|5609.6|160
1724935650000|2024-08-29 12:47:30|5610.93|5610.23|5610.18|5609.48|5610.93|5610.23|5610.18|5609.48|128
1724935660000|2024-08-29 12:47:40|5610.05|5609.35|5609.93|5609.23|5610.05|5609.35|5609.68|5608.98|138
1724935670000|2024-08-29 12:47:50|5610.18|5609.48|5610.43|5609.73|5610.68|5609.98|5610.18|5609.48|75
1724935680000|2024-08-29 12:48:00|5610.55|5609.85|5610.93|5610.23|5611.68|5610.98|5610.55|5609.85|306
1724935690000|2024-08-29 12:48:10|5611.05|5610.35|5610.93|5610.23|5611.18|5610.48|5610.18|5609.48|265
1724935700000|2024-08-29 12:48:20|5611.43|5610.73|5611.43|5610.73|5611.43|5610.73|5611.18|5610.48|82
1724935710000|2024-08-29 12:48:30|5611.18|5610.48|5611.8|5611.1|5611.8|5611.1|5611.18|5610.48|64
1724935720000|2024-08-29 12:48:40|5611.93|5611.23|5612.18|5611.48|5612.18|5611.48|5611.55|5610.85|143
1724935730000|2024-08-29 12:48:50|5612.43|5611.73|5612.43|5611.73|5612.93|5612.23|5612.18|5611.48|278
1724935740000|2024-08-29 12:49:00|5612.3|5611.6|5611.93|5611.23|5612.68|5611.98|5611.93|5611.23|242
1724935750000|2024-08-29 12:49:10|5612.05|5611.35|5611.93|5611.23|5612.3|5611.6|5611.93|5611.23|90
1724935760000|2024-08-29 12:49:20|5612.18|5611.48|5611.55|5610.85|5612.18|5611.48|5611.55|5610.85|191
1724935770000|2024-08-29 12:49:30|5611.43|5610.73|5611.43|5610.73|5611.68|5610.98|5611.18|5610.48|114
1724935780000|2024-08-29 12:49:40|5611.55|5610.85|5611.68|5610.98|5612.18|5611.48|5611.55|5610.85|94
1724935790000|2024-08-29 12:49:50|5611.43|5610.73|5611.43|5610.73|5611.93|5611.23|5611.43|5610.73|109
1724935800000|2024-08-29 12:50:00|5611.68|5610.98|5611.93|5611.23|5612.18|5611.48|5611.68|5610.98|162
1724935810000|2024-08-29 12:50:10|5612.05|5611.35|5611.43|5610.73|5612.18|5611.48|5611.43|5610.73|109
1724935820000|2024-08-29 12:50:20|5611.55|5610.85|5612.18|5611.48|5612.43|5611.73|5611.43|5610.73|189
1724935830000|2024-08-29 12:50:30|5611.93|5611.23|5612.18|5611.48|5612.18|5611.48|5611.93|5611.23|48
1724935840000|2024-08-29 12:50:40|5611.93|5611.23|5611.68|5610.98|5612.05|5611.35|5611.68|5610.98|104
1724935850000|2024-08-29 12:50:50|5611.55|5610.85|5611.43|5610.73|5611.55|5610.85|5611.18|5610.48|81
1724935860000|2024-08-29 12:51:00|5611.18|5610.48|5611.68|5610.98|5611.93|5611.23|5610.68|5609.98|353
1724935870000|2024-08-29 12:51:10|5611.8|5611.1|5612.18|5611.48|5612.18|5611.48|5611.68|5610.98|130
1724935880000|2024-08-29 12:51:20|5612.43|5611.73|5612.43|5611.73|5612.68|5611.98|5612.18|5611.48|65
1724935890000|2024-08-29 12:51:30|5612.68|5611.98|5612.68|5611.98|5612.68|5611.98|5612.68|5611.98|36
1724935900000|2024-08-29 12:51:40|5612.55|5611.85|5612.8|5612.1|5613.18|5612.48|5612.43|5611.73|140
1724935910000|2024-08-29 12:51:50|5612.93|5612.23|5612.43|5611.73|5612.93|5612.23|5612.3|5611.6|181
1724935920000|2024-08-29 12:52:00|5612.68|5611.98|5612.43|5611.73|5612.68|5611.98|5612.18|5611.48|253
1724935930000|2024-08-29 12:52:10|5612.55|5611.85|5613.18|5612.48|5613.18|5612.48|5612.55|5611.85|75
1724935940000|2024-08-29 12:52:20|5613.05|5612.35|5612.93|5612.23|5613.43|5612.73|5612.8|5612.1|108
1724935950000|2024-08-29 12:52:30|5612.68|5611.98|5612.68|5611.98|5612.8|5612.1|5612.68|5611.98|95
1724935960000|2024-08-29 12:52:40|5612.43|5611.73|5611.93|5611.23|5612.55|5611.85|5611.93|5611.23|129
1724935970000|2024-08-29 12:52:50|5611.68|5610.98|5611.68|5610.98|5611.93|5611.23|5611.68|5610.98|55
1724935980000|2024-08-29 12:53:00|5611.8|5611.1|5611.68|5610.98|5612.05|5611.35|5611.68|5610.98|82
1724935990000|2024-08-29 12:53:10|5611.8|5611.1|5611.68|5610.98|5611.93|5611.23|5611.68|5610.98|72
1724936000000|2024-08-29 12:53:20|5611.93|5611.23|5611.68|5610.98|5612.18|5611.48|5611.68|5610.98|76
1724936010000|2024-08-29 12:53:30|5611.43|5610.73|5611.18|5610.48|5611.68|5610.98|5611.18|5610.48|123
1724936020000|2024-08-29 12:53:40|5610.93|5610.23|5611.68|5610.98|5611.68|5610.98|5610.93|5610.23|81
1724936030000|2024-08-29 12:53:50|5611.93|5611.23|5612.43|5611.73|5612.43|5611.73|5611.93|5611.23|45
1724936040000|2024-08-29 12:54:00|5612.55|5611.85|5612.93|5612.23|5613.18|5612.48|5612.43|5611.73|65
1724936050000|2024-08-29 12:54:10|5613.05|5612.35|5613.68|5612.98|5613.68|5612.98|5612.93|5612.23|127
1724936060000|2024-08-29 12:54:20|5613.55|5612.85|5613.43|5612.73|5613.55|5612.85|5613.18|5612.48|143
1724936070000|2024-08-29 12:54:30|5613.18|5612.48|5612.8|5612.1|5613.55|5612.85|5612.8|5612.1|120
1724936080000|2024-08-29 12:54:40|5612.68|5611.98|5613.18|5612.48|5613.18|5612.48|5612.43|5611.73|84
1724936090000|2024-08-29 12:54:50|5613.3|5612.6|5613.43|5612.73|5613.68|5612.98|5612.93|5612.23|157
1724936100000|2024-08-29 12:55:00|5613.93|5613.23|5613.93|5613.23|5614.18|5613.48|5613.93|5613.23|108
1724936110000|2024-08-29 12:55:10|5613.68|5612.98|5613.43|5612.73|5613.68|5612.98|5613.43|5612.73|53
1724936120000|2024-08-29 12:55:20|5613.68|5612.98|5612.93|5612.23|5613.68|5612.98|5612.93|5612.23|84
1724936130000|2024-08-29 12:55:30|5613.05|5612.35|5612.68|5611.98|5613.18|5612.48|5612.43|5611.73|55
1724936140000|2024-08-29 12:55:40|5612.8|5612.1|5612.18|5611.48|5612.93|5612.23|5611.93|5611.23|69
1724936150000|2024-08-29 12:55:50|5612.3|5611.6|5612.18|5611.48|5612.43|5611.73|5612.18|5611.48|54
1724936160000|2024-08-29 12:56:00|5612.05|5611.35|5611.93|5611.23|5612.05|5611.35|5611.68|5610.98|93
1724936170000|2024-08-29 12:56:10|5612.05|5611.35|5611.93|5611.23|5612.05|5611.35|5611.68|5610.98|204
1724936180000|2024-08-29 12:56:20|5611.68|5610.98|5611.43|5610.73|5611.68|5610.98|5611.43|5610.73|70
1724936190000|2024-08-29 12:56:30|5611.3|5610.6|5611.18|5610.48|5611.43|5610.73|5611.18|5610.48|91
1724936200000|2024-08-29 12:56:40|5611.05|5610.35|5610.8|5610.1|5611.05|5610.35|5610.8|5610.1|84
1724936210000|2024-08-29 12:56:50|5610.68|5609.98|5610.43|5609.73|5610.8|5610.1|5610.43|5609.73|134
1724936220000|2024-08-29 12:57:00|5610.3|5609.6|5610.18|5609.48|5610.43|5609.73|5610.18|5609.48|297
1724936230000|2024-08-29 12:57:10|5610.05|5609.35|5609.93|5609.23|5610.18|5609.48|5609.68|5608.98|261
1724936240000|2024-08-29 12:57:20|||||||||143
1724936250000|2024-08-29 12:57:30|5609.68|5608.98|5609.68|5608.98|5609.68|5608.98|5609.68|5608.98|92
1724936260000|2024-08-29 12:57:40|5609.8|5609.1|5609.68|5608.98|5609.93|5609.23|5609.68|5608.98|90
1724936270000|2024-08-29 12:57:50|||||||||6
1724936280000|2024-08-29 12:58:00|5609.18|5608.48|5609.18|5608.48|5609.43|5608.73|5608.93|5608.23|459
1724936290000|2024-08-29 12:58:10|5609.05|5608.35|5608.93|5608.23|5609.18|5608.48|5608.68|5607.98|223
1724936300000|2024-08-29 12:58:20|5608.8|5608.1|5608.93|5608.23|5609.18|5608.48|5608.68|5607.98|73
1724936310000|2024-08-29 12:58:30|5609.18|5608.48|5609.43|5608.73|5609.43|5608.73|5609.05|5608.35|114
1724936320000|2024-08-29 12:58:40|5609.3|5608.6|5609.18|5608.48|5609.3|5608.6|5609.18|5608.48|15
1724936330000|2024-08-29 12:58:50|5608.93|5608.23|5609.18|5608.48|5609.18|5608.48|5608.93|5608.23|61
1724936340000|2024-08-29 12:59:00|5609.3|5608.6|5609.18|5608.48|5609.55|5608.85|5609.18|5608.48|43
1724936350000|2024-08-29 12:59:10|5609.3|5608.6|5609.18|5608.48|5609.3|5608.6|5608.93|5608.23|68
1724936360000|2024-08-29 12:59:20|5609.05|5608.35|5609.18|5608.48|5609.43|5608.73|5608.93|5608.23|126
1724936370000|2024-08-29 12:59:30|5609.3|5608.6|5609.68|5608.98|5609.68|5608.98|5609.18|5608.48|48
1724936380000|2024-08-29 12:59:40|5609.8|5609.1|5609.68|5608.98|5609.8|5609.1|5609.68|5608.98|46
1724936390000|2024-08-29 12:59:50|5609.55|5608.85|5609.68|5608.98|5609.8|5609.1|5609.55|5608.85|25
1724936400000|2024-08-29 13:00:00|5609.8|5609.1|5609.93|5609.23|5610.18|5609.48|5609.68|5608.98|336
1724936410000|2024-08-29 13:00:10|5609.8|5609.1|5609.68|5608.98|5609.93|5609.23|5609.68|5608.98|73
1724936420000|2024-08-29 13:00:20|5609.93|5609.23|5609.93|5609.23|5610.43|5609.73|5609.68|5608.98|187
1724936430000|2024-08-29 13:00:30|5610.05|5609.35|5609.93|5609.23|5610.18|5609.48|5609.93|5609.23|33
1724936440000|2024-08-29 13:00:40|5609.68|5608.98|5608.93|5608.23|5609.68|5608.98|5608.93|5608.23|112
1724936450000|2024-08-29 13:00:50|5609.18|5608.48|5608.93|5608.23|5609.18|5608.48|5608.68|5607.98|56
1724936460000|2024-08-29 13:01:00|5609.18|5608.48|5609.43|5608.73|5609.68|5608.98|5609.18|5608.48|139
1724936470000|2024-08-29 13:01:10|5609.55|5608.85|5609.93|5609.23|5610.05|5609.35|5609.55|5608.85|55
1724936480000|2024-08-29 13:01:20|5609.68|5608.98|5609.43|5608.73|5609.68|5608.98|5609.3|5608.6|74
1724936490000|2024-08-29 13:01:30|5609.68|5608.98|5609.68|5608.98|5609.68|5608.98|5609.55|5608.85|42
1724936500000|2024-08-29 13:01:40|5609.8|5609.1|5610.68|5609.98|5610.68|5609.98|5609.68|5608.98|62
1724936510000|2024-08-29 13:01:50|5610.55|5609.85|5610.18|5609.48|5610.55|5609.85|5609.93|5609.23|73
1724936520000|2024-08-29 13:02:00|5610.43|5609.73|5610.68|5609.98|5610.93|5610.23|5610.43|5609.73|84
1724936530000|2024-08-29 13:02:10|5610.93|5610.23|5610.68|5609.98|5610.93|5610.23|5610.68|5609.98|39
1724936540000|2024-08-29 13:02:20|5610.55|5609.85|5610.43|5609.73|5610.55|5609.85|5610.18|5609.48|66
1724936550000|2024-08-29 13:02:30|5610.3|5609.6|5610.68|5609.98|5610.68|5609.98|5610.3|5609.6|77
1724936560000|2024-08-29 13:02:40|5610.93|5610.23|5610.68|5609.98|5611.18|5610.48|5610.68|5609.98|51
1724936570000|2024-08-29 13:02:50|5610.8|5610.1|5610.93|5610.23|5610.93|5610.23|5610.43|5609.73|89
1724936580000|2024-08-29 13:03:00|5610.68|5609.98|5610.68|5609.98|5610.68|5609.98|5610.43|5609.73|60
1724936590000|2024-08-29 13:03:10|5610.8|5610.1|5611.18|5610.48|5611.18|5610.48|5610.68|5609.98|46
1724936600000|2024-08-29 13:03:20|5611.05|5610.35|5610.68|5609.98|5611.18|5610.48|5610.68|5609.98|19
1724936610000|2024-08-29 13:03:30|5610.93|5610.23|5611.43|5610.73|5611.43|5610.73|5610.93|5610.23|68
1724936620000|2024-08-29 13:03:40|5611.68|5610.98|5611.68|5610.98|5611.68|5610.98|5611.55|5610.85|37
1724936630000|2024-08-29 13:03:50|5611.93|5611.23|5611.68|5610.98|5611.93|5611.23|5611.68|5610.98|108
1724936640000|2024-08-29 13:04:00|5611.43|5610.73|5609.93|5609.23|5611.43|5610.73|5609.93|5609.23|114
1724936650000|2024-08-29 13:04:10|5610.05|5609.35|5609.68|5608.98|5610.05|5609.35|5609.68|5608.98|104
1724936660000|2024-08-29 13:04:20|5609.43|5608.73|5609.68|5608.98|5609.93|5609.23|5609.43|5608.73|86
1724936670000|2024-08-29 13:04:30|5609.55|5608.85|5609.68|5608.98|5609.8|5609.1|5609.55|5608.85|47
1724936680000|2024-08-29 13:04:40|5609.55|5608.85|5609.68|5608.98|5609.68|5608.98|5609.43|5608.73|40
1724936690000|2024-08-29 13:04:50|5609.93|5609.23|5609.93|5609.23|5610.05|5609.35|5609.93|5609.23|63
1724936700000|2024-08-29 13:05:00|5610.18|5609.48|5609.93|5609.23|5610.18|5609.48|5609.8|5609.1|56
1724936710000|2024-08-29 13:05:10|5609.8|5609.1|5609.93|5609.23|5610.18|5609.48|5609.68|5608.98|47
1724936720000|2024-08-29 13:05:20|5610.05|5609.35|5609.93|5609.23|5610.05|5609.35|5609.93|5609.23|38
1724936730000|2024-08-29 13:05:30|5610.05|5609.35|5609.68|5608.98|5610.18|5609.48|5609.68|5608.98|24
1724936740000|2024-08-29 13:05:40|5609.8|5609.1|5609.68|5608.98|5609.8|5609.1|5609.43|5608.73|43
1724936750000|2024-08-29 13:05:50|5609.55|5608.85|5609.68|5608.98|5609.68|5608.98|5609.43|5608.73|49
1724936760000|2024-08-29 13:06:00|5609.55|5608.85|5609.3|5608.6|5609.55|5608.85|5609.18|5608.48|132
1724936770000|2024-08-29 13:06:10|5609.43|5608.73|5609.55|5608.85|5609.68|5608.98|5609.18|5608.48|93
1724936780000|2024-08-29 13:06:20|5609.43|5608.73|5609.18|5608.48|5609.68|5608.98|5609.18|5608.48|93
1724936790000|2024-08-29 13:06:30|5609.43|5608.73|5610.3|5609.6|5610.43|5609.73|5609.43|5608.73|181
1724936800000|2024-08-29 13:06:40|5610.18|5609.48|5610.05|5609.35|5610.18|5609.48|5609.93|5609.23|92
1724936810000|2024-08-29 13:06:50|5610.18|5609.48|5610.68|5609.98|5610.68|5609.98|5610.18|5609.48|30
1724936820000|2024-08-29 13:07:00|5610.43|5609.73|5610.18|5609.48|5610.43|5609.73|5610.18|5609.48|50
1724936830000|2024-08-29 13:07:10|5610.43|5609.73|5610.18|5609.48|5610.43|5609.73|5610.18|5609.48|52
1724936840000|2024-08-29 13:07:20|5610.3|5609.6|5610.43|5609.73|5610.68|5609.98|5610.18|5609.48|50
1724936850000|2024-08-29 13:07:30|5610.3|5609.6|5610.18|5609.48|5610.3|5609.6|5610.05|5609.35|25
1724936860000|2024-08-29 13:07:40|5610.3|5609.6|5610.68|5609.98|5610.93|5610.23|5610.18|5609.48|50
1724936870000|2024-08-29 13:07:50|5610.43|5609.73|5610.43|5609.73|5610.43|5609.73|5610.43|5609.73|13
1724936880000|2024-08-29 13:08:00|5610.05|5609.35|5610.18|5609.48|5610.43|5609.73|5610.05|5609.35|87
1724936890000|2024-08-29 13:08:10|5610.05|5609.35|5610.18|5609.48|5610.18|5609.48|5609.93|5609.23|18
1724936900000|2024-08-29 13:08:20|5610.8|5610.1|5610.93|5610.23|5610.93|5610.23|5610.68|5609.98|57
1724936910000|2024-08-29 13:08:30|5610.8|5610.1|5610.43|5609.73|5610.8|5610.1|5610.43|5609.73|86
1724936920000|2024-08-29 13:08:40|5610.55|5609.85|5610.43|5609.73|5610.68|5609.98|5610.3|5609.6|75
1724936930000|2024-08-29 13:08:50|5610.18|5609.48|5610.43|5609.73|5610.55|5609.85|5610.18|5609.48|27
1724936940000|2024-08-29 13:09:00|5610.68|5609.98|5610.68|5609.98|5610.68|5609.98|5610.55|5609.85|52
1724936950000|2024-08-29 13:09:10|5610.55|5609.85|5610.18|5609.48|5610.55|5609.85|5610.18|5609.48|44
1724936960000|2024-08-29 13:09:20|5610.3|5609.6|5610.43|5609.73|5610.43|5609.73|5610.3|5609.6|28
1724936970000|2024-08-29 13:09:30|5610.55|5609.85|5610.68|5609.98|5610.93|5610.23|5610.55|5609.85|51
1724936980000|2024-08-29 13:09:40|5610.8|5610.1|5610.55|5609.85|5610.8|5610.1|5610.43|5609.73|33
1724936990000|2024-08-29 13:09:50|5610.68|5609.98|5609.93|5609.23|5610.68|5609.98|5609.8|5609.1|59
1724937000000|2024-08-29 13:10:00|5610.05|5609.35|5609.93|5609.23|5610.18|5609.48|5609.93|5609.23|36
1724937010000|2024-08-29 13:10:10|5610.18|5609.48|5611.18|5610.48|5611.18|5610.48|5610.18|5609.48|98
1724937020000|2024-08-29 13:10:20|5611.3|5610.6|5611.05|5610.35|5611.43|5610.73|5611.05|5610.35|88
1724937030000|2024-08-29 13:10:30|5610.93|5610.23|5610.68|5609.98|5611.3|5610.6|5610.68|5609.98|90
1724937040000|2024-08-29 13:10:40|5610.8|5610.1|5610.68|5609.98|5611.05|5610.35|5610.68|5609.98|28
1724937050000|2024-08-29 13:10:50|5610.8|5610.1|5610.18|5609.48|5610.8|5610.1|5610.18|5609.48|48
1724937060000|2024-08-29 13:11:00|5610.3|5609.6|5610.68|5609.98|5610.8|5610.1|5610.3|5609.6|31
1724937070000|2024-08-29 13:11:10|5610.93|5610.23|5611.55|5610.85|5611.68|5610.98|5610.93|5610.23|96
1724937080000|2024-08-29 13:11:20|5611.43|5610.73|5611.68|5610.98|5611.68|5610.98|5611.43|5610.73|29
1724937090000|2024-08-29 13:11:30|5611.43|5610.73|5611.93|5611.23|5611.93|5611.23|5611.43|5610.73|117
1724937100000|2024-08-29 13:11:40|5611.8|5611.1|5611.55|5610.85|5611.8|5611.1|5611.43|5610.73|83
1724937110000|2024-08-29 13:11:50|5611.43|5610.73|5611.3|5610.6|5611.43|5610.73|5611.3|5610.6|55
1724937120000|2024-08-29 13:12:00|5611.43|5610.73|5611.93|5611.23|5611.93|5611.23|5611.43|5610.73|188
1724937130000|2024-08-29 13:12:10|5611.68|5610.98|5611.43|5610.73|5611.68|5610.98|5611.43|5610.73|81
1724937140000|2024-08-29 13:12:20|5611.68|5610.98|5611.68|5610.98|5611.68|5610.98|5611.43|5610.73|86
1724937150000|2024-08-29 13:12:30|5611.43|5610.73|5611.43|5610.73|5611.43|5610.73|5611.18|5610.48|72
1724937160000|2024-08-29 13:12:40|5611.3|5610.6|5610.93|5610.23|5611.43|5610.73|5610.93|5610.23|75
1724937170000|2024-08-29 13:12:50|5611.05|5610.35|5611.68|5610.98|5611.68|5610.98|5611.05|5610.35|49
1724937180000|2024-08-29 13:13:00|5611.93|5611.23|5612.18|5611.48|5612.18|5611.48|5611.93|5611.23|60
1724937190000|2024-08-29 13:13:10|5611.93|5611.23|5612.05|5611.35|5612.05|5611.35|5611.93|5611.23|62
1724937200000|2024-08-29 13:13:20|5611.93|5611.23|5612.18|5611.48|5612.18|5611.48|5611.93|5611.23|25
1724937210000|2024-08-29 13:13:30|5611.93|5611.23|5612.43|5611.73|5612.68|5611.98|5611.93|5611.23|144
1724937220000|2024-08-29 13:13:40|5612.18|5611.48|5612.68|5611.98|5612.68|5611.98|5612.18|5611.48|90
1724937230000|2024-08-29 13:13:50|5612.93|5612.23|5612.68|5611.98|5612.93|5612.23|5612.68|5611.98|41
1724937240000|2024-08-29 13:14:00|5612.8|5612.1|5613.05|5612.35|5613.05|5612.35|5612.68|5611.98|67
1724937250000|2024-08-29 13:14:10|5612.93|5612.23|5613.18|5612.48|5613.18|5612.48|5612.93|5612.23|49
1724937260000|2024-08-29 13:14:20|5613.05|5612.35|5612.93|5612.23|5613.18|5612.48|5612.93|5612.23|44
1724937270000|2024-08-29 13:14:30|5612.68|5611.98|5612.93|5612.23|5612.93|5612.23|5612.68|5611.98|96
1724937280000|2024-08-29 13:14:40|5613.05|5612.35|5612.93|5612.23|5613.43|5612.73|5612.93|5612.23|73
1724937290000|2024-08-29 13:14:50|5613.05|5612.35|5613.18|5612.48|5613.18|5612.48|5612.93|5612.23|49
1724937300000|2024-08-29 13:15:00|5612.93|5612.23|5612.93|5612.23|5613.05|5612.35|5612.68|5611.98|78
1724937310000|2024-08-29 13:15:10|5612.8|5612.1|5613.68|5612.98|5613.68|5612.98|5612.68|5611.98|119
1724937320000|2024-08-29 13:15:20|5613.55|5612.85|5613.68|5612.98|5613.68|5612.98|5613.43|5612.73|74
1724937330000|2024-08-29 13:15:30|5613.55|5612.85|5613.8|5613.1|5613.8|5613.1|5613.55|5612.85|41
1724937340000|2024-08-29 13:15:40|5613.68|5612.98|5613.68|5612.98|5613.8|5613.1|5613.55|5612.85|26
1724937350000|2024-08-29 13:15:50|5613.43|5612.73|5613.43|5612.73|5613.68|5612.98|5613.43|5612.73|48
1724937360000|2024-08-29 13:16:00|5613.68|5612.98|5613.68|5612.98|5613.8|5613.1|5613.43|5612.73|46
1724937370000|2024-08-29 13:16:10|5613.43|5612.73|5613.18|5612.48|5613.43|5612.73|5613.18|5612.48|39
1724937380000|2024-08-29 13:16:20|5612.93|5612.23|5613.68|5612.98|5613.68|5612.98|5612.93|5612.23|123
1724937390000|2024-08-29 13:16:30|5613.43|5612.73|5612.93|5612.23|5613.43|5612.73|5612.93|5612.23|91
1724937400000|2024-08-29 13:16:40|5613.05|5612.35|5613.43|5612.73|5613.43|5612.73|5613.05|5612.35|58
1724937410000|2024-08-29 13:16:50|5613.55|5612.85|5613.93|5613.23|5614.05|5613.35|5613.55|5612.85|102
1724937420000|2024-08-29 13:17:00|5613.68|5612.98|5613.68|5612.98|5613.68|5612.98|5613.43|5612.73|80
1724937430000|2024-08-29 13:17:10|5613.8|5613.1|5613.68|5612.98|5613.8|5613.1|5613.68|5612.98|31
1724937440000|2024-08-29 13:17:20|5613.8|5613.1|5613.93|5613.23|5614.18|5613.48|5613.8|5613.1|92
1724937450000|2024-08-29 13:17:30|5613.68|5612.98|5613.93|5613.23|5614.18|5613.48|5613.43|5612.73|110
1724937460000|2024-08-29 13:17:40|5613.68|5612.98|5614.18|5613.48|5614.18|5613.48|5613.68|5612.98|34
1724937470000|2024-08-29 13:17:50|5613.93|5613.23|5613.68|5612.98|5614.18|5613.48|5613.68|5612.98|122
1724937480000|2024-08-29 13:18:00|5613.8|5613.1|5613.93|5613.23|5614.18|5613.48|5613.68|5612.98|132
1724937490000|2024-08-29 13:18:10|5614.05|5613.35|5614.18|5613.48|5614.43|5613.73|5614.05|5613.35|163
1724937500000|2024-08-29 13:18:20|5614.05|5613.35|5614.18|5613.48|5614.18|5613.48|5613.93|5613.23|69
1724937510000|2024-08-29 13:18:30|5614.05|5613.35|5614.18|5613.48|5614.3|5613.6|5614.05|5613.35|26
1724937520000|2024-08-29 13:18:40|||||||||13
1724937530000|2024-08-29 13:18:50|5614.3|5613.6|5614.43|5613.73|5614.68|5613.98|5614.3|5613.6|124
1724937540000|2024-08-29 13:19:00|5614.55|5613.85|5614.3|5613.6|5614.68|5613.98|5614.18|5613.48|52
1724937550000|2024-08-29 13:19:10|5614.43|5613.73|5614.43|5613.73|5614.68|5613.98|5614.43|5613.73|52
1724937560000|2024-08-29 13:19:20|5614.18|5613.48|5614.18|5613.48|5614.18|5613.48|5613.93|5613.23|92
1724937570000|2024-08-29 13:19:30|5614.43|5613.73|5614.43|5613.73|5614.43|5613.73|5614.18|5613.48|62
1724937580000|2024-08-29 13:19:40|||||||||4
1724937590000|2024-08-29 13:19:50|5614.55|5613.85|5614.8|5614.1|5614.8|5614.1|5614.55|5613.85|45
1724937600000|2024-08-29 13:20:00|5614.93|5614.23|5615.43|5614.73|5615.43|5614.73|5614.43|5613.73|219
1724937610000|2024-08-29 13:20:10|5615.18|5614.48|5615.43|5614.73|5615.43|5614.73|5615.18|5614.48|98
1724937620000|2024-08-29 13:20:20|5615.93|5615.23|5615.93|5615.23|5615.93|5615.23|5615.93|5615.23|207
1724937630000|2024-08-29 13:20:30|||||||||46
1724937640000|2024-08-29 13:20:40|5615.43|5614.73|5614.68|5613.98|5615.43|5614.73|5614.68|5613.98|216
1724937650000|2024-08-29 13:20:50|5614.18|5613.48|5614.43|5613.73|5614.43|5613.73|5614.18|5613.48|108
1724937660000|2024-08-29 13:21:00|5614.55|5613.85|5614.93|5614.23|5614.93|5614.23|5614.55|5613.85|43
1724937670000|2024-08-29 13:21:10|5614.68|5613.98|5614.43|5613.73|5614.93|5614.23|5614.43|5613.73|59
1724937680000|2024-08-29 13:21:20|5614.55|5613.85|5614.43|5613.73|5614.8|5614.1|5614.43|5613.73|115
1724937690000|2024-08-29 13:21:30|5614.3|5613.6|5613.93|5613.23|5614.3|5613.6|5613.93|5613.23|70
1724937700000|2024-08-29 13:21:40|5614.18|5613.48|5614.18|5613.48|5614.18|5613.48|5614.18|5613.48|50
1724937710000|2024-08-29 13:21:50|5613.93|5613.23|5614.43|5613.73|5614.43|5613.73|5613.93|5613.23|101
1724937720000|2024-08-29 13:22:00|5614.3|5613.6|5614.18|5613.48|5614.3|5613.6|5614.18|5613.48|52
1724937730000|2024-08-29 13:22:10|5613.93|5613.23|5613.43|5612.73|5614.18|5613.48|5613.43|5612.73|74
1724937740000|2024-08-29 13:22:20|5613.55|5612.85|5613.18|5612.48|5613.55|5612.85|5613.18|5612.48|96
1724937750000|2024-08-29 13:22:30|5613.3|5612.6|5613.18|5612.48|5613.3|5612.6|5613.05|5612.35|41
1724937760000|2024-08-29 13:22:40|5613.05|5612.35|5611.93|5611.23|5613.05|5612.35|5611.93|5611.23|253
1724937770000|2024-08-29 13:22:50|5611.8|5611.1|5611.43|5610.73|5611.93|5611.23|5611.43|5610.73|182
1724937780000|2024-08-29 13:23:00|5611.18|5610.48|5611.18|5610.48|5611.43|5610.73|5610.68|5609.98|296
1724937790000|2024-08-29 13:23:10|5611.43|5610.73|5611.43|5610.73|5611.93|5611.23|5611.3|5610.6|240
1724937800000|2024-08-29 13:23:20|5611.68|5610.98|5611.43|5610.73|5611.68|5610.98|5611.18|5610.48|71
1724937810000|2024-08-29 13:23:30|5611.18|5610.48|5611.18|5610.48|5611.18|5610.48|5611.18|5610.48|66
1724937820000|2024-08-29 13:23:40|5611.3|5610.6|5611.68|5610.98|5611.8|5611.1|5611.3|5610.6|95
1724937830000|2024-08-29 13:23:50|5611.43|5610.73|5611.18|5610.48|5611.43|5610.73|5611.18|5610.48|80
1724937840000|2024-08-29 13:24:00|5611.43|5610.73|5611.93|5611.23|5612.18|5611.48|5611.43|5610.73|150
1724937850000|2024-08-29 13:24:10|5612.05|5611.35|5611.68|5610.98|5612.18|5611.48|5611.68|5610.98|123
1724937860000|2024-08-29 13:24:20|5611.93|5611.23|5611.43|5610.73|5611.93|5611.23|5611.18|5610.48|58
1724937870000|2024-08-29 13:24:30|5611.68|5610.98|5611.43|5610.73|5611.68|5610.98|5611.43|5610.73|40
1724937880000|2024-08-29 13:24:40|5611.55|5610.85|5611.68|5610.98|5611.68|5610.98|5611.43|5610.73|42
1724937890000|2024-08-29 13:24:50|5611.43|5610.73|5611.68|5610.98|5611.68|5610.98|5611.43|5610.73|15
1724937900000|2024-08-29 13:25:00|5611.18|5610.48|5610.18|5609.48|5611.18|5610.48|5609.68|5608.98|602
1724937910000|2024-08-29 13:25:10|5610.43|5609.73|5609.93|5609.23|5610.43|5609.73|5609.68|5608.98|235
1724937920000|2024-08-29 13:25:20|5609.68|5608.98|5610.18|5609.48|5610.3|5609.6|5609.68|5608.98|211
1724937930000|2024-08-29 13:25:30|5610.05|5609.35|5609.93|5609.23|5610.43|5609.73|5609.93|5609.23|108
1724937940000|2024-08-29 13:25:40|5609.68|5608.98|5609.93|5609.23|5610.18|5609.48|5609.68|5608.98|88
1724937950000|2024-08-29 13:25:50|5610.05|5609.35|5610.3|5609.6|5610.43|5609.73|5609.93|5609.23|127
1724937960000|2024-08-29 13:26:00|5610.43|5609.73|5610.3|5609.6|5610.43|5609.73|5610.18|5609.48|80
1724937970000|2024-08-29 13:26:10|5610.18|5609.48|5610.18|5609.48|5610.43|5609.73|5610.18|5609.48|66
1724937980000|2024-08-29 13:26:20|5610.3|5609.6|5610.68|5609.98|5610.68|5609.98|5610.18|5609.48|119
1724937990000|2024-08-29 13:26:30|5610.43|5609.73|5610.55|5609.85|5610.68|5609.98|5610.18|5609.48|135
1724938000000|2024-08-29 13:26:40|5610.68|5609.98|5610.68|5609.98|5610.93|5610.23|5610.43|5609.73|93
1724938010000|2024-08-29 13:26:50|5610.43|5609.73|5610.18|5609.48|5610.43|5609.73|5610.18|5609.48|169
1724938020000|2024-08-29 13:27:00|5609.93|5609.23|5610.43|5609.73|5610.43|5609.73|5609.93|5609.23|175
1724938030000|2024-08-29 13:27:10|5610.3|5609.6|5610.18|5609.48|5610.43|5609.73|5610.05|5609.35|112
1724938040000|2024-08-29 13:27:20|5609.93|5609.23|5608.93|5608.23|5609.93|5609.23|5608.93|5608.23|247
1724938050000|2024-08-29 13:27:30|5608.8|5608.1|5609.93|5609.23|5609.93|5609.23|5608.68|5607.98|195
1724938060000|2024-08-29 13:27:40|5610.18|5609.48|5610.55|5609.85|5610.68|5609.98|5609.93|5609.23|175
1724938070000|2024-08-29 13:27:50|5610.68|5609.98|5609.68|5608.98|5610.68|5609.98|5609.3|5608.6|318
1724938080000|2024-08-29 13:28:00|5610.93|5610.23|5611.93|5611.23|5612.43|5611.73|5610.68|5609.98|777
1724938090000|2024-08-29 13:28:10|5612.18|5611.48|5612.43|5611.73|5612.68|5611.98|5612.18|5611.48|241
1724938100000|2024-08-29 13:28:20|5612.3|5611.6|5613.18|5612.48|5613.18|5612.48|5612.3|5611.6|358
1724938110000|2024-08-29 13:28:30|5612.93|5612.23|5613.18|5612.48|5613.18|5612.48|5612.93|5612.23|164
1724938120000|2024-08-29 13:28:40|5613.3|5612.6|5613.93|5613.23|5613.93|5613.23|5613.3|5612.6|173
1724938130000|2024-08-29 13:28:50|5614.18|5613.48|5614.18|5613.48|5614.68|5613.98|5613.93|5613.23|277
1724938140000|2024-08-29 13:29:00|5614.43|5613.73|5614.05|5613.35|5614.43|5613.73|5614.05|5613.35|177
1724938150000|2024-08-29 13:29:10|5614.18|5613.48|5615.18|5614.48|5615.43|5614.73|5613.93|5613.23|628
1724938160000|2024-08-29 13:29:20|5614.93|5614.23|5616.18|5615.48|5616.18|5615.48|5614.68|5613.98|1169
1724938170000|2024-08-29 13:29:30|5616.55|5615.85|5615.68|5614.98|5616.93|5616.23|5615.68|5614.98|1086
1724938180000|2024-08-29 13:29:40|5615.43|5614.73|5614.55|5613.85|5615.93|5615.23|5614.43|5613.73|599
1724938190000|2024-08-29 13:29:50|5614.43|5613.73|5614.68|5613.98|5614.93|5614.23|5613.93|5613.23|589
1724938200000|2024-08-29 13:30:00|5614.58|5614.08|5611.83|5611.33|5615.83|5615.33|5610.58|5610.08|4078
1724938210000|2024-08-29 13:30:10|5611.58|5611.08|5610.83|5610.33|5611.83|5611.33|5610.08|5609.58|1415
1724938220000|2024-08-29 13:30:20|5610.58|5610.08|5610.83|5610.33|5611.33|5610.83|5610.08|5609.58|1179
1724938230000|2024-08-29 13:30:30|5611.33|5610.83|5611.08|5610.58|5611.58|5611.08|5610.08|5609.58|1294
1724938240000|2024-08-29 13:30:40|5610.95|5610.45|5609.83|5609.33|5612.08|5611.58|5609.83|5609.33|1291
1724938250000|2024-08-29 13:30:50|5610.08|5609.58|5609.33|5608.83|5610.83|5610.33|5609.33|5608.83|1067
1724938260000|2024-08-29 13:31:00|5609.58|5609.08|5609.33|5608.83|5610.83|5610.33|5609.33|5608.83|1010
1724938270000|2024-08-29 13:31:10|5609.08|5608.58|5610.83|5610.33|5611.08|5610.58|5608.83|5608.33|893
1724938280000|2024-08-29 13:31:20|5610.7|5610.2|5610.83|5610.33|5611.2|5610.7|5610.2|5609.7|685
1724938290000|2024-08-29 13:31:30|5611.08|5610.58|5613.7|5613.2|5613.83|5613.33|5611.08|5610.58|1367
1724938300000|2024-08-29 13:31:40|5613.33|5612.83|5614.33|5613.83|5614.58|5614.08|5613.33|5612.83|1106
1724938310000|2024-08-29 13:31:50|5613.83|5613.33|5612.83|5612.33|5614.33|5613.83|5612.58|5612.08|690
1724938320000|2024-08-29 13:32:00|5612.58|5612.08|5613.58|5613.08|5613.58|5613.08|5611.33|5610.83|1017
1724938330000|2024-08-29 13:32:10|5613.83|5613.33|5615.33|5614.83|5615.33|5614.83|5613.58|5613.08|1121
1724938340000|2024-08-29 13:32:20|5615.45|5614.95|5616.83|5616.33|5617.08|5616.58|5615.33|5614.83|1179
1724938350000|2024-08-29 13:32:30|5616.58|5616.08|5616.08|5615.58|5617.08|5616.58|5615.83|5615.33|806
1724938360000|2024-08-29 13:32:40|5616.33|5615.83|5616.08|5615.58|5616.58|5616.08|5615.58|5615.08|778
1724938370000|2024-08-29 13:32:50|5616.2|5615.7|5614.58|5614.08|5616.33|5615.83|5613.83|5613.33|843
1724938380000|2024-08-29 13:33:00|5614.33|5613.83|5614.95|5614.45|5615.33|5614.83|5613.83|5613.33|879
1724938390000|2024-08-29 13:33:10|5615.33|5614.83|5617.58|5617.08|5617.58|5617.08|5615.08|5614.58|766
1724938400000|2024-08-29 13:33:20|5617.33|5616.83|5616.58|5616.08|5617.58|5617.08|5616.33|5615.83|868
1724938410000|2024-08-29 13:33:30|5616.83|5616.33|5616.58|5616.08|5616.83|5616.33|5615.83|5615.33|645
1724938420000|2024-08-29 13:33:40|5616.7|5616.2|5615.33|5614.83|5617.58|5617.08|5615.08|5614.58|894
1724938430000|2024-08-29 13:33:50|5615.58|5615.08|5616.08|5615.58|5616.08|5615.58|5615.33|5614.83|629
1724938440000|2024-08-29 13:34:00|5615.83|5615.33|5616.45|5615.95|5617.33|5616.83|5615.83|5615.33|717
1724938450000|2024-08-29 13:34:10|5616.58|5616.08|5615.83|5615.33|5617.08|5616.58|5615.58|5615.08|689
1724938460000|2024-08-29 13:34:20|5616.08|5615.58|5617.33|5616.83|5617.33|5616.83|5615.7|5615.2|791
1724938470000|2024-08-29 13:34:30|5617.08|5616.58|5618.08|5617.58|5618.33|5617.83|5617.08|5616.58|884
1724938480000|2024-08-29 13:34:40|5618.45|5617.95|5618.33|5617.83|5618.58|5618.08|5617.83|5617.33|716
1724938490000|2024-08-29 13:34:50|5618.58|5618.08|5619.58|5619.08|5620.33|5619.83|5618.33|5617.83|932
1724938500000|2024-08-29 13:35:00|5619.33|5618.83|5619.33|5618.83|5619.58|5619.08|5618.33|5617.83|1583
1724938510000|2024-08-29 13:35:10|5619.58|5619.08|5619.08|5618.58|5620.83|5620.33|5618.33|5617.83|1611
1724938520000|2024-08-29 13:35:20|5618.58|5618.08|5619.08|5618.58|5619.33|5618.83|5618.08|5617.58|760
1724938530000|2024-08-29 13:35:30|5619.33|5618.83|5619.58|5619.08|5620.33|5619.83|5619.08|5618.58|927
1724938540000|2024-08-29 13:35:40|5619.83|5619.33|5619.95|5619.45|5620.33|5619.83|5619.58|5619.08|709
1724938550000|2024-08-29 13:35:50|5620.08|5619.58|5619.58|5619.08|5620.33|5619.83|5619.33|5618.83|734
1724938560000|2024-08-29 13:36:00|5619.33|5618.83|5619.83|5619.33|5621.08|5620.58|5618.83|5618.33|1367
1724938570000|2024-08-29 13:36:10|5619.58|5619.08|5619.08|5618.58|5620.08|5619.58|5619.08|5618.58|625
1724938580000|2024-08-29 13:36:20|5618.83|5618.33|5618.58|5618.08|5619.33|5618.83|5617.83|5617.33|778
1724938590000|2024-08-29 13:36:30|5618.7|5618.2|5619.33|5618.83|5619.83|5619.33|5618.58|5618.08|811
1724938600000|2024-08-29 13:36:40|5619.08|5618.58|5619.33|5618.83|5619.33|5618.83|5618.58|5618.08|565
1724938610000|2024-08-29 13:36:50|5619.58|5619.08|5620.95|5620.45|5621.83|5621.33|5619.33|5618.83|1536
1724938620000|2024-08-29 13:37:00|5620.83|5620.33|5620.33|5619.83|5621.83|5621.33|5620.08|5619.58|916
1724938630000|2024-08-29 13:37:10|5620.58|5620.08|5620.08|5619.58|5620.58|5620.08|5619.83|5619.33|758
1724938640000|2024-08-29 13:37:20|5620.33|5619.83|5619.08|5618.58|5620.58|5620.08|5619.08|5618.58|896
1724938650000|2024-08-29 13:37:30|5619.33|5618.83|5619.58|5619.08|5619.83|5619.33|5619.08|5618.58|804
1724938660000|2024-08-29 13:37:40|5619.83|5619.33|5618.08|5617.58|5619.83|5619.33|5617.95|5617.45|1011
1724938670000|2024-08-29 13:37:50|5618.33|5617.83|5617.08|5616.58|5618.33|5617.83|5616.58|5616.08|982
1724938680000|2024-08-29 13:38:00|5617.33|5616.83|5618.33|5617.83|5618.33|5617.83|5616.83|5616.33|981
1724938690000|2024-08-29 13:38:10|5618.58|5618.08|5619.08|5618.58|5619.58|5619.08|5618.2|5617.7|580
1724938700000|2024-08-29 13:38:20|5619.33|5618.83|5617.83|5617.33|5619.58|5619.08|5617.83|5617.33|614
1724938710000|2024-08-29 13:38:30|5618.33|5617.83|5618.58|5618.08|5619.08|5618.58|5617.83|5617.33|685
1724938720000|2024-08-29 13:38:40|5618.83|5618.33|5618.33|5617.83|5618.83|5618.33|5617.83|5617.33|428
1724938730000|2024-08-29 13:38:50|5618.08|5617.58|5615.33|5614.83|5618.08|5617.58|5615.33|5614.83|1155
1724938740000|2024-08-29 13:39:00|5615.58|5615.08|5614.58|5614.08|5615.95|5615.45|5614.58|5614.08|1305
1724938750000|2024-08-29 13:39:10|5614.83|5614.33|5612.83|5612.33|5615.08|5614.58|5612.83|5612.33|1206
1724938760000|2024-08-29 13:39:20|5612.58|5612.08|5613.58|5613.08|5613.83|5613.33|5611.83|5611.33|970
1724938770000|2024-08-29 13:39:30|5613.83|5613.33|5612.58|5612.08|5614.08|5613.58|5612.58|5612.08|821
1724938780000|2024-08-29 13:39:40|5612.83|5612.33|5612.58|5612.08|5612.95|5612.45|5612.33|5611.83|501
1724938790000|2024-08-29 13:39:50|5612.7|5612.2|5613.33|5612.83|5613.83|5613.33|5612.7|5612.2|524
1724938800000|2024-08-29 13:40:00|5613.58|5613.08|5614.83|5614.33|5615.58|5615.08|5613.33|5612.83|1600
1724938810000|2024-08-29 13:40:10|5614.58|5614.08|5616.08|5615.58|5616.33|5615.83|5614.58|5614.08|616
1724938820000|2024-08-29 13:40:20|5616.33|5615.83|5616.83|5616.33|5616.83|5616.33|5615.83|5615.33|800
1724938830000|2024-08-29 13:40:30|5616.7|5616.2|5616.58|5616.08|5617.33|5616.83|5616.33|5615.83|746
1724938840000|2024-08-29 13:40:40|5616.83|5616.33|5616.83|5616.33|5617.08|5616.58|5615.83|5615.33|510
1724938850000|2024-08-29 13:40:50|5616.33|5615.83|5614.83|5614.33|5616.58|5616.08|5614.83|5614.33|900
1724938860000|2024-08-29 13:41:00|5614.58|5614.08|5617.33|5616.83|5617.58|5617.08|5614.58|5614.08|1110
1724938870000|2024-08-29 13:41:10|5617.2|5616.7|5614.58|5614.08|5617.2|5616.7|5614.58|5614.08|885
1724938880000|2024-08-29 13:41:20|5614.83|5614.33|5613.33|5612.83|5615.58|5615.08|5613.33|5612.83|684
1724938890000|2024-08-29 13:41:30|5613.45|5612.95|5612.33|5611.83|5613.58|5613.08|5612.33|5611.83|446
1724938900000|2024-08-29 13:41:40|5612.08|5611.58|5612.33|5611.83|5612.33|5611.83|5611.83|5611.33|499
1724938910000|2024-08-29 13:41:50|5612.58|5612.08|5610.33|5609.83|5612.58|5612.08|5609.58|5609.08|1229
1724938920000|2024-08-29 13:42:00|5610.83|5610.33|5609.08|5608.58|5610.83|5610.33|5608.7|5608.2|1022
1724938930000|2024-08-29 13:42:10|5608.95|5608.45|5610.33|5609.83|5610.33|5609.83|5608.83|5608.33|665
1724938940000|2024-08-29 13:42:20|5609.83|5609.33|5611.08|5610.58|5611.08|5610.58|5609.33|5608.83|632
1724938950000|2024-08-29 13:42:30|5610.83|5610.33|5608.33|5607.83|5610.83|5610.33|5608.08|5607.58|896
1724938960000|2024-08-29 13:42:40|5608.58|5608.08|5608.83|5608.33|5609.08|5608.58|5608.33|5607.83|750
1724938970000|2024-08-29 13:42:50|5609.08|5608.58|5609.58|5609.08|5611.08|5610.58|5609.08|5608.58|1159
1724938980000|2024-08-29 13:43:00|5610.08|5609.58|5610.83|5610.33|5611.08|5610.58|5609.33|5608.83|873
1724938990000|2024-08-29 13:43:10|5610.58|5610.08|5610.08|5609.58|5611.08|5610.58|5610.08|5609.58|594
1724939000000|2024-08-29 13:43:20|5609.83|5609.33|5609.83|5609.33|5610.08|5609.58|5609.08|5608.58|754
1724939010000|2024-08-29 13:43:30|5609.58|5609.08|5611.58|5611.08|5611.83|5611.33|5608.83|5608.33|738
1724939020000|2024-08-29 13:43:40|5611.33|5610.83|5611.33|5610.83|5612.33|5611.83|5611.08|5610.58|477
1724939030000|2024-08-29 13:43:50|5611.58|5611.08|5610.33|5609.83|5611.58|5611.08|5609.83|5609.33|470
1724939040000|2024-08-29 13:44:00|5610.2|5609.7|5611.83|5611.33|5611.95|5611.45|5610.2|5609.7|549
1724939050000|2024-08-29 13:44:10|5611.7|5611.2|5610.33|5609.83|5611.83|5611.33|5610.08|5609.58|689
1724939060000|2024-08-29 13:44:20|5610.2|5609.7|5609.33|5608.83|5610.58|5610.08|5608.83|5608.33|770
1724939070000|2024-08-29 13:44:30|5609.58|5609.08|5610.08|5609.58|5610.83|5610.33|5609.08|5608.58|474
1724939080000|2024-08-29 13:44:40|5609.95|5609.45|5608.58|5608.08|5610.08|5609.58|5608.58|5608.08|601
1724939090000|2024-08-29 13:44:50|5608.33|5607.83|5608.58|5608.08|5608.58|5608.08|5607.58|5607.08|793
1724939100000|2024-08-29 13:45:00|5608.33|5607.83|5610.08|5609.58|5610.83|5610.33|5608.33|5607.83|1083
1724939110000|2024-08-29 13:45:10|5610.58|5610.08|5609.83|5609.33|5611.33|5610.83|5609.08|5608.58|783
1724939120000|2024-08-29 13:45:20|5609.58|5609.08|5610.08|5609.58|5610.33|5609.83|5608.33|5607.83|706
1724939130000|2024-08-29 13:45:30|5609.83|5609.33|5607.33|5606.83|5610.08|5609.58|5607.33|5606.83|684
1724939140000|2024-08-29 13:45:40|5607.58|5607.08|5609.08|5608.58|5609.08|5608.58|5607.58|5607.08|628
1724939150000|2024-08-29 13:45:50|5609.33|5608.83|5610.58|5610.08|5610.58|5610.08|5609.08|5608.58|584
1724939160000|2024-08-29 13:46:00|5610.33|5609.83|5609.33|5608.83|5612.08|5611.58|5609.33|5608.83|2432
1724939170000|2024-08-29 13:46:10|5609.58|5609.08|5609.83|5609.33|5610.33|5609.83|5609.08|5608.58|874
1724939180000|2024-08-29 13:46:20|5609.33|5608.83|5608.33|5607.83|5609.83|5609.33|5608.33|5607.83|1071
1724939190000|2024-08-29 13:46:30|5607.58|5607.08|5608.83|5608.33|5609.08|5608.58|5607.58|5607.08|763
1724939200000|2024-08-29 13:46:40|5608.58|5608.08|5608.58|5608.08|5609.33|5608.83|5608.08|5607.58|450
1724939210000|2024-08-29 13:46:50|5608.83|5608.33|5608.58|5608.08|5609.08|5608.58|5608.33|5607.83|358
1724939220000|2024-08-29 13:47:00|5608.83|5608.33|5610.08|5609.58|5610.33|5609.83|5608.58|5608.08|715
1724939230000|2024-08-29 13:47:10|5609.83|5609.33|5609.58|5609.08|5609.83|5609.33|5608.83|5608.33|681
1724939240000|2024-08-29 13:47:20|5609.83|5609.33|5609.83|5609.33|5609.83|5609.33|5608.83|5608.33|446
1724939250000|2024-08-29 13:47:30|5609.58|5609.08|5609.08|5608.58|5609.83|5609.33|5608.83|5608.33|444
1724939260000|2024-08-29 13:47:40|5609.33|5608.83|5609.33|5608.83|5609.58|5609.08|5608.08|5607.58|822
1724939270000|2024-08-29 13:47:50|5609.58|5609.08|5612.83|5612.33|5613.08|5612.58|5609.33|5608.83|1338
1724939280000|2024-08-29 13:48:00|5613.08|5612.58|5613.33|5612.83|5613.33|5612.83|5612.45|5611.95|759
1724939290000|2024-08-29 13:48:10|5613.58|5613.08|5614.33|5613.83|5614.33|5613.83|5613.08|5612.58|750
1724939300000|2024-08-29 13:48:20|5613.83|5613.33|5614.33|5613.83|5614.33|5613.83|5613.58|5613.08|552
1724939310000|2024-08-29 13:48:30|5614.58|5614.08|5615.33|5614.83|5615.58|5615.08|5614.33|5613.83|1021
1724939320000|2024-08-29 13:48:40|5615.45|5614.95|5614.58|5614.08|5615.7|5615.2|5614.58|5614.08|596
1724939330000|2024-08-29 13:48:50|5614.33|5613.83|5613.33|5612.83|5614.83|5614.33|5613.08|5612.58|684
1724939340000|2024-08-29 13:49:00|5613.58|5613.08|5613.58|5613.08|5613.58|5613.08|5612.33|5611.83|712
1724939350000|2024-08-29 13:49:10|5613.83|5613.33|5616.2|5615.7|5616.33|5615.83|5613.58|5613.08|1113
1724939360000|2024-08-29 13:49:20|5616.33|5615.83|5616.33|5615.83|5617.33|5616.83|5616.08|5615.58|989
1724939370000|2024-08-29 13:49:30|5616.58|5616.08|5616.83|5616.33|5617.08|5616.58|5616.08|5615.58|671
1724939380000|2024-08-29 13:49:40|5617.33|5616.83|5618.08|5617.58|5618.33|5617.83|5617.08|5616.58|914
1724939390000|2024-08-29 13:49:50|5618.33|5617.83|5617.33|5616.83|5618.33|5617.83|5617.33|5616.83|481
1724939400000|2024-08-29 13:50:00|5616.33|5615.83|5615.2|5614.7|5617.33|5616.83|5615.2|5614.7|1023
1724939410000|2024-08-29 13:50:10|5615.08|5614.58|5611.83|5611.33|5615.08|5614.58|5611.83|5611.33|1178
1724939420000|2024-08-29 13:50:20|5612.08|5611.58|5611.45|5610.95|5612.33|5611.83|5610.83|5610.33|863
1724939430000|2024-08-29 13:50:30|5611.33|5610.83|5610.33|5609.83|5611.58|5611.08|5609.83|5609.33|759
1724939440000|2024-08-29 13:50:40|5610.08|5609.58|5609.33|5608.83|5610.08|5609.58|5608.83|5608.33|957
1724939450000|2024-08-29 13:50:50|5609.58|5609.08|5609.33|5608.83|5609.83|5609.33|5609.08|5608.58|420
1724939460000|2024-08-29 13:51:00|5609.08|5608.58|5606.33|5605.83|5609.83|5609.33|5606.08|5605.58|2136
1724939470000|2024-08-29 13:51:10|5606.45|5605.95|5607.08|5606.58|5607.33|5606.83|5606.08|5605.58|1397
1724939480000|2024-08-29 13:51:20|5607.2|5606.7|5607.33|5606.83|5607.83|5607.33|5606.83|5606.33|761
1724939490000|2024-08-29 13:51:30|5607.83|5607.33|5608.33|5607.83|5608.33|5607.83|5607.58|5607.08|494
1724939500000|2024-08-29 13:51:40|5608.58|5608.08|5608.83|5608.33|5609.08|5608.58|5607.33|5606.83|774
1724939510000|2024-08-29 13:51:50|5609.08|5608.58|5608.83|5608.33|5610.33|5609.83|5608.83|5608.33|714
1724939520000|2024-08-29 13:52:00|5609.08|5608.58|5607.83|5607.33|5609.33|5608.83|5607.83|5607.33|711
1724939530000|2024-08-29 13:52:10|5607.58|5607.08|5607.58|5607.08|5608.08|5607.58|5606.83|5606.33|960
1724939540000|2024-08-29 13:52:20|5607.45|5606.95|5607.83|5607.33|5608.58|5608.08|5607.45|5606.95|646
1724939550000|2024-08-29 13:52:30|5607.58|5607.08|5608.33|5607.83|5608.58|5608.08|5607.58|5607.08|397
1724939560000|2024-08-29 13:52:40|5608.58|5608.08|5606.33|5605.83|5608.58|5608.08|5606.33|5605.83|775
1724939570000|2024-08-29 13:52:50|5606.2|5605.7|5606.08|5605.58|5606.2|5605.7|5605.08|5604.58|879
1724939580000|2024-08-29 13:53:00|5606.83|5606.33|5607.08|5606.58|5608.33|5607.83|5606.58|5606.08|945
1724939590000|2024-08-29 13:53:10|5606.83|5606.33|5606.08|5605.58|5606.83|5606.33|5605.33|5604.83|659
1724939600000|2024-08-29 13:53:20|5606.33|5605.83|5606.58|5606.08|5606.83|5606.33|5606.08|5605.58|545
1724939610000|2024-08-29 13:53:30|5606.83|5606.33|5609.58|5609.08|5609.83|5609.33|5606.83|5606.33|1109
1724939620000|2024-08-29 13:53:40|5609.33|5608.83|5609.08|5608.58|5609.58|5609.08|5608.83|5608.33|545
1724939630000|2024-08-29 13:53:50|5609.33|5608.83|5609.08|5608.58|5609.33|5608.83|5608.08|5607.58|296
1724939640000|2024-08-29 13:54:00|5608.83|5608.33|5611.58|5611.08|5612.08|5611.58|5608.58|5608.08|931
1724939650000|2024-08-29 13:54:10|5611.83|5611.33|5611.33|5610.83|5612.08|5611.58|5611.08|5610.58|455
1724939660000|2024-08-29 13:54:20|5611.08|5610.58|5610.33|5609.83|5611.58|5611.08|5610.33|5609.83|490
1724939670000|2024-08-29 13:54:30|5609.83|5609.33|5610.83|5610.33|5611.08|5610.58|5609.83|5609.33|423
1724939680000|2024-08-29 13:54:40|5611.08|5610.58|5612.83|5612.33|5612.83|5612.33|5611.08|5610.58|540
1724939690000|2024-08-29 13:54:50|5612.95|5612.45|5612.95|5612.45|5613.08|5612.58|5612.33|5611.83|737
1724939700000|2024-08-29 13:55:00|5613.08|5612.58|5612.83|5612.33|5613.58|5613.08|5611.58|5611.08|1032
1724939710000|2024-08-29 13:55:10|5612.58|5612.08|5611.58|5611.08|5614.33|5613.83|5611.58|5611.08|1645
1724939720000|2024-08-29 13:55:20|5611.83|5611.33|5611.58|5611.08|5612.33|5611.83|5611.33|5610.83|424
1724939730000|2024-08-29 13:55:30|5611.83|5611.33|5611.08|5610.58|5612.33|5611.83|5610.58|5610.08|602
1724939740000|2024-08-29 13:55:40|5611.33|5610.83|5612.08|5611.58|5612.58|5612.08|5611.33|5610.83|408
1724939750000|2024-08-29 13:55:50|5612.33|5611.83|5619.83|5619.33|5619.95|5619.45|5612.33|5611.83|2264
1724939760000|2024-08-29 13:56:00|5619.58|5619.08|5622.33|5621.83|5622.58|5622.08|5619.08|5618.58|0
1724939770000|2024-08-29 13:56:10|5622.58|5622.08|5623.58|5623.08|5624.08|5623.58|5622.33|5621.83|9921
1724939780000|2024-08-29 13:56:20|5623.33|5622.83|5621.08|5620.58|5623.33|5622.83|5621.08|5620.58|1653
1724939790000|2024-08-29 13:56:30|5620.83|5620.33|5620.58|5620.08|5621.33|5620.83|5619.83|5619.33|1343
1724939800000|2024-08-29 13:56:40|5620.7|5620.2|5620.58|5620.08|5621.58|5621.08|5620.08|5619.58|1071
1724939810000|2024-08-29 13:56:50|5620.83|5620.33|5621.33|5620.83|5622.08|5621.58|5620.58|5620.08|1950
1724939820000|2024-08-29 13:57:00|5621.58|5621.08|5620.58|5620.08|5621.58|5621.08|5620.33|5619.83|987
1724939830000|2024-08-29 13:57:10|5619.83|5619.33|5619.83|5619.33|5619.83|5619.33|5617.83|5617.33|1521
1724939840000|2024-08-29 13:57:20|5619.58|5619.08|5621.83|5621.33|5621.83|5621.33|5619.58|5619.08|1157
1724939850000|2024-08-29 13:57:30|5621.58|5621.08|5621.83|5621.33|5622.08|5621.58|5621.58|5621.08|769
1724939860000|2024-08-29 13:57:40|5621.58|5621.08|5621.58|5621.08|5622.33|5621.83|5621.2|5620.7|642
1724939870000|2024-08-29 13:57:50|5621.83|5621.33|5622.33|5621.83|5622.58|5622.08|5621.83|5621.33|535
1724939880000|2024-08-29 13:58:00|5622.58|5622.08|5622.7|5622.2|5622.83|5622.33|5622.08|5621.58|740
1724939890000|2024-08-29 13:58:10|5622.58|5622.08|5622.58|5622.08|5623.08|5622.58|5622.33|5621.83|735
1724939900000|2024-08-29 13:58:20|5622.33|5621.83|5622.33|5621.83|5622.58|5622.08|5621.83|5621.33|590
1724939910000|2024-08-29 13:58:30|5622.58|5622.08|5621.08|5620.58|5622.83|5622.33|5620.83|5620.33|639
1724939920000|2024-08-29 13:58:40|5621.2|5620.7|5619.83|5619.33|5621.33|5620.83|5619.83|5619.33|614
1724939930000|2024-08-29 13:58:50|5620.08|5619.58|5619.58|5619.08|5620.08|5619.58|5619.45|5618.95|705
1724939940000|2024-08-29 13:59:00|5620.33|5619.83|5621.58|5621.08|5621.7|5621.2|5620.2|5619.7|520
1724939950000|2024-08-29 13:59:10|5622.08|5621.58|5621.08|5620.58|5622.08|5621.58|5620.83|5620.33|308
1724939960000|2024-08-29 13:59:20|5621.2|5620.7|5622.58|5622.08|5622.58|5622.08|5621.08|5620.58|436
1724939970000|2024-08-29 13:59:30|5622.7|5622.2|5621.33|5620.83|5622.83|5622.33|5621.33|5620.83|417
1724939980000|2024-08-29 13:59:40|5621.08|5620.58|5621.7|5621.2|5621.83|5621.33|5621.08|5620.58|382
1724939990000|2024-08-29 13:59:50|5621.58|5621.08|5622.2|5621.7|5622.33|5621.83|5621.33|5620.83|203
1724940000000|2024-08-29 14:00:00|5622.58|5622.08|5628.58|5628.08|5630.08|5629.58|5622.58|5622.08|4384
1724940010000|2024-08-29 14:00:10|5628.33|5627.83|5629.33|5628.83|5629.83|5629.33|5628.08|5627.58|1684
1724940020000|2024-08-29 14:00:20|5629.58|5629.08|5629.33|5628.83|5630.33|5629.83|5629.33|5628.83|1136
1724940030000|2024-08-29 14:00:30|5629.58|5629.08|5628.58|5628.08|5629.95|5629.45|5627.83|5627.33|1855
1724940040000|2024-08-29 14:00:40|5627.83|5627.33|5627.08|5626.58|5628.08|5627.58|5627.08|5626.58|1345
1724940050000|2024-08-29 14:00:50|5627.2|5626.7|5628.08|5627.58|5628.08|5627.58|5626.08|5625.58|884
1724940060000|2024-08-29 14:01:00|5628.45|5627.95|5627.83|5627.33|5628.58|5628.08|5627.08|5626.58|1244
1724940070000|2024-08-29 14:01:10|5627.58|5627.08|5629.58|5629.08|5629.58|5629.08|5627.58|5627.08|910
1724940080000|2024-08-29 14:01:20|5629.83|5629.33|5628.08|5627.58|5629.83|5629.33|5627.08|5626.58|951
1724940090000|2024-08-29 14:01:30|5628.2|5627.7|5628.83|5628.33|5628.83|5628.33|5628.08|5627.58|628
1724940100000|2024-08-29 14:01:40|5628.58|5628.08|5625.58|5625.08|5628.58|5628.08|5625.58|5625.08|861
1724940110000|2024-08-29 14:01:50|5626.33|5625.83|5626.58|5626.08|5626.58|5626.08|5625.83|5625.33|616
1724940120000|2024-08-29 14:02:00|5626.83|5626.33|5626.08|5625.58|5626.95|5626.45|5625.08|5624.58|613
1724940130000|2024-08-29 14:02:10|5626.33|5625.83|5626.58|5626.08|5627.08|5626.58|5626.08|5625.58|664
1724940140000|2024-08-29 14:02:20|5626.83|5626.33|5622.83|5622.33|5626.83|5626.33|5622.83|5622.33|1049
1724940150000|2024-08-29 14:02:30|5622.08|5621.58|5621.83|5621.33|5623.08|5622.58|5620.83|5620.33|1610
1724940160000|2024-08-29 14:02:40|5621.7|5621.2|5622.83|5622.33|5623.08|5622.58|5621.58|5621.08|1115
1724940170000|2024-08-29 14:02:50|5622.58|5622.08|5624.58|5624.08|5624.83|5624.33|5622.58|5622.08|727
1724940180000|2024-08-29 14:03:00|5624.33|5623.83|5622.83|5622.33|5625.08|5624.58|5622.58|5622.08|1046
1724940190000|2024-08-29 14:03:10|5622.95|5622.45|5624.33|5623.83|5624.33|5623.83|5622.58|5622.08|992
1724940200000|2024-08-29 14:03:20|5624.08|5623.58|5626.33|5625.83|5626.58|5626.08|5623.83|5623.33|1074
1724940210000|2024-08-29 14:03:30|5626.83|5626.33|5625.7|5625.2|5626.83|5626.33|5625.08|5624.58|1033
1724940220000|2024-08-29 14:03:40|5625.58|5625.08|5624.83|5624.33|5625.58|5625.08|5624.58|5624.08|560
1724940230000|2024-08-29 14:03:50|5625.08|5624.58|5625.08|5624.58|5625.08|5624.58|5623.83|5623.33|469
1724940240000|2024-08-29 14:04:00|5625.2|5624.7|5624.33|5623.83|5625.33|5624.83|5622.83|5622.33|611
1724940250000|2024-08-29 14:04:10|5624.08|5623.58|5624.7|5624.2|5625.58|5625.08|5624.08|5623.58|454
1724940260000|2024-08-29 14:04:20|5624.83|5624.33|5624.95|5624.45|5625.08|5624.58|5624.33|5623.83|398
1724940270000|2024-08-29 14:04:30|5624.83|5624.33|5623.83|5623.33|5624.83|5624.33|5623.58|5623.08|375
1724940280000|2024-08-29 14:04:40|5623.33|5622.83|5625.08|5624.58|5625.08|5624.58|5622.83|5622.33|683
1724940290000|2024-08-29 14:04:50|5624.83|5624.33|5624.33|5623.83|5625.08|5624.58|5624.33|5623.83|1037
1724940300000|2024-08-29 14:05:00|5624.58|5624.08|5625.08|5624.58|5625.58|5625.08|5624.08|5623.58|831
1724940310000|2024-08-29 14:05:10|5625.33|5624.83|5625.08|5624.58|5626.08|5625.58|5625.08|5624.58|555
1724940320000|2024-08-29 14:05:20|5624.83|5624.33|5625.83|5625.33|5626.08|5625.58|5624.83|5624.33|524
1724940330000|2024-08-29 14:05:30|5625.7|5625.2|5624.58|5624.08|5626.08|5625.58|5624.58|5624.08|455
1724940340000|2024-08-29 14:05:40|5624.08|5623.58|5621.33|5620.83|5624.58|5624.08|5621.33|5620.83|843
1724940350000|2024-08-29 14:05:50|5621.58|5621.08|5620.83|5620.33|5621.83|5621.33|5620.58|5620.08|997
1724940360000|2024-08-29 14:06:00|5620.95|5620.45|5621.83|5621.33|5622.33|5621.83|5620.95|5620.45|630
1724940370000|2024-08-29 14:06:10|5622.08|5621.58|5622.33|5621.83|5622.33|5621.83|5621.08|5620.58|528
1724940380000|2024-08-29 14:06:20|5622.08|5621.58|5622.83|5622.33|5622.95|5622.45|5621.95|5621.45|367
1724940390000|2024-08-29 14:06:30|5623.08|5622.58|5621.83|5621.33|5623.08|5622.58|5620.58|5620.08|750
1724940400000|2024-08-29 14:06:40|5621.58|5621.08|5623.08|5622.58|5623.33|5622.83|5621.33|5620.83|826
1724940410000|2024-08-29 14:06:50|5623.33|5622.83|5624.33|5623.83|5624.33|5623.83|5623.33|5622.83|479
1724940420000|2024-08-29 14:07:00|5624.08|5623.58|5623.33|5622.83|5624.58|5624.08|5622.83|5622.33|781
1724940430000|2024-08-29 14:07:10|5623.08|5622.58|5624.33|5623.83|5624.33|5623.83|5622.83|5622.33|699
1724940440000|2024-08-29 14:07:20|5624.45|5623.95|5623.58|5623.08|5624.95|5624.45|5623.33|5622.83|407
1724940450000|2024-08-29 14:07:30|5623.45|5622.95|5625.08|5624.58|5625.58|5625.08|5623.08|5622.58|536
1724940460000|2024-08-29 14:07:40|5624.83|5624.33|5623.58|5623.08|5625.08|5624.58|5623.58|5623.08|418
1724940470000|2024-08-29 14:07:50|5623.83|5623.33|5624.83|5624.33|5624.83|5624.33|5623.08|5622.58|287
1724940480000|2024-08-29 14:08:00|5624.95|5624.45|5625.83|5625.33|5625.83|5625.33|5624.08|5623.58|403
1724940490000|2024-08-29 14:08:10|5625.58|5625.08|5623.58|5623.08|5625.58|5625.08|5623.58|5623.08|675
1724940500000|2024-08-29 14:08:20|5623.33|5622.83|5623.83|5623.33|5624.08|5623.58|5622.58|5622.08|444
1724940510000|2024-08-29 14:08:30|5623.58|5623.08|5623.83|5623.33|5624.33|5623.83|5623.08|5622.58|354
1724940520000|2024-08-29 14:08:40|5624.08|5623.58|5625.08|5624.58|5625.08|5624.58|5623.33|5622.83|406
1724940530000|2024-08-29 14:08:50|5625.33|5624.83|5626.08|5625.58|5626.33|5625.83|5625.33|5624.83|597
1724940540000|2024-08-29 14:09:00|5625.83|5625.33|5624.83|5624.33|5626.83|5626.33|5624.58|5624.08|737
1724940550000|2024-08-29 14:09:10|5624.58|5624.08|5624.33|5623.83|5624.83|5624.33|5623.83|5623.33|485
1724940560000|2024-08-29 14:09:20|5624.08|5623.58|5623.08|5622.58|5624.33|5623.83|5623.08|5622.58|455
1724940570000|2024-08-29 14:09:30|5622.83|5622.33|5622.83|5622.33|5623.33|5622.83|5622.08|5621.58|707
1724940580000|2024-08-29 14:09:40|5622.58|5622.08|5621.33|5620.83|5622.7|5622.2|5620.58|5620.08|911
1724940590000|2024-08-29 14:09:50|5621.08|5620.58|5619.33|5618.83|5621.58|5621.08|5618.08|5617.58|1261
1724940600000|2024-08-29 14:10:00|5619.2|5618.7|5621.2|5620.7|5621.33|5620.83|5619.08|5618.58|1067
1724940610000|2024-08-29 14:10:10|5621.33|5620.83|5620.83|5620.33|5621.33|5620.83|5620.58|5620.08|923
1724940620000|2024-08-29 14:10:20|5621.08|5620.58|5620.83|5620.33|5623.08|5622.58|5620.33|5619.83|677
1724940630000|2024-08-29 14:10:30|5621.08|5620.58|5620.83|5620.33|5621.58|5621.08|5620.08|5619.58|735
1724940640000|2024-08-29 14:10:40|5621.2|5620.7|5620.83|5620.33|5622.08|5621.58|5620.58|5620.08|607
1724940650000|2024-08-29 14:10:50|5621.08|5620.58|5620.33|5619.83|5622.08|5621.58|5619.83|5619.33|509
1724940660000|2024-08-29 14:11:00|5620.58|5620.08|5619.83|5619.33|5620.83|5620.33|5619.58|5619.08|663
1724940670000|2024-08-29 14:11:10|5620.08|5619.58|5619.45|5618.95|5620.45|5619.95|5618.58|5618.08|537
1724940680000|2024-08-29 14:11:20|5619.58|5619.08|5620.33|5619.83|5620.83|5620.33|5619.33|5618.83|512
1724940690000|2024-08-29 14:11:30|5620.45|5619.95|5620.33|5619.83|5620.83|5620.33|5619.58|5619.08|260
1724940700000|2024-08-29 14:11:40|5620.2|5619.7|5621.08|5620.58|5621.33|5620.83|5619.33|5618.83|739
1724940710000|2024-08-29 14:11:50|5620.83|5620.33|5622.58|5622.08|5622.58|5622.08|5620.83|5620.33|600
1724940720000|2024-08-29 14:12:00|5622.83|5622.33|5622.7|5622.2|5623.08|5622.58|5621.83|5621.33|703
1724940730000|2024-08-29 14:12:10|5623.08|5622.58|5623.33|5622.83|5623.33|5622.83|5621.33|5620.83|533
1724940740000|2024-08-29 14:12:20|5623.08|5622.58|5623.33|5622.83|5623.58|5623.08|5622.83|5622.33|379
1724940750000|2024-08-29 14:12:30|5623.58|5623.08|5623.08|5622.58|5623.83|5623.33|5622.58|5622.08|505
1724940760000|2024-08-29 14:12:40|5622.83|5622.33|5625.33|5624.83|5625.58|5625.08|5622.83|5622.33|709
1724940770000|2024-08-29 14:12:50|5625.08|5624.58|5622.83|5622.33|5625.08|5624.58|5622.58|5622.08|373
1724940780000|2024-08-29 14:13:00|5623.2|5622.7|5621.08|5620.58|5623.2|5622.7|5620.83|5620.33|530
1724940790000|2024-08-29 14:13:10|5620.95|5620.45|5620.58|5620.08|5621.33|5620.83|5620.08|5619.58|469
1724940800000|2024-08-29 14:13:20|5620.83|5620.33|5621.58|5621.08|5621.83|5621.33|5620.33|5619.83|432
1724940810000|2024-08-29 14:13:30|5621.83|5621.33|5620.08|5619.58|5622.08|5621.58|5620.08|5619.58|424
1724940820000|2024-08-29 14:13:40|5619.45|5618.95|5620.83|5620.33|5621.08|5620.58|5619.33|5618.83|605
1724940830000|2024-08-29 14:13:50|5621.08|5620.58|5620.95|5620.45|5621.08|5620.58|5620.33|5619.83|406
1724940840000|2024-08-29 14:14:00|5621.08|5620.58|5622.58|5622.08|5622.83|5622.33|5620.33|5619.83|554
1724940850000|2024-08-29 14:14:10|5622.33|5621.83|5620.33|5619.83|5622.58|5622.08|5620.33|5619.83|436
1724940860000|2024-08-29 14:14:20|5620.08|5619.58|5620.83|5620.33|5620.95|5620.45|5619.08|5618.58|558
1724940870000|2024-08-29 14:14:30|5621.08|5620.58|5621.33|5620.83|5621.83|5621.33|5620.83|5620.33|338
1724940880000|2024-08-29 14:14:40|5621.58|5621.08|5623.08|5622.58|5623.33|5622.83|5621.58|5621.08|281
1724940890000|2024-08-29 14:14:50|5622.83|5622.33|5623.08|5622.58|5623.83|5623.33|5622.83|5622.33|354
1724940900000|2024-08-29 14:15:00|5623.33|5622.83|5624.08|5623.58|5625.33|5624.83|5623.33|5622.83|715
1724940910000|2024-08-29 14:15:10|5624.33|5623.83|5625.08|5624.58|5625.08|5624.58|5623.83|5623.33|450
1724940920000|2024-08-29 14:15:20|5625.33|5624.83|5624.83|5624.33|5625.33|5624.83|5624.45|5623.95|386
1724940930000|2024-08-29 14:15:30|5625.33|5624.83|5625.95|5625.45|5626.58|5626.08|5625.33|5624.83|881
1724940940000|2024-08-29 14:15:40|5625.83|5625.33|5624.83|5624.33|5625.83|5625.33|5623.83|5623.33|570
1724940950000|2024-08-29 14:15:50|5624.58|5624.08|5624.33|5623.83|5625.08|5624.58|5624.08|5623.58|479
1724940960000|2024-08-29 14:16:00|5624.58|5624.08|5622.83|5622.33|5625.58|5625.08|5622.58|5622.08|740
1724940970000|2024-08-29 14:16:10|5623.08|5622.58|5623.33|5622.83|5623.95|5623.45|5622.83|5622.33|459
1724940980000|2024-08-29 14:16:20|5622.83|5622.33|5623.08|5622.58|5624.33|5623.83|5622.58|5622.08|507
1724940990000|2024-08-29 14:16:30|5623.2|5622.7|5623.83|5623.33|5623.83|5623.33|5622.58|5622.08|482
1724941000000|2024-08-29 14:16:40|5623.58|5623.08|5622.33|5621.83|5623.83|5623.33|5622.33|5621.83|517
1724941010000|2024-08-29 14:16:50|5622.08|5621.58|5622.83|5622.33|5622.83|5622.33|5621.58|5621.08|477
1724941020000|2024-08-29 14:17:00|5622.58|5622.08|5620.58|5620.08|5622.83|5622.33|5619.58|5619.08|1391
1724941030000|2024-08-29 14:17:10|5620.83|5620.33|5620.08|5619.58|5620.83|5620.33|5618.58|5618.08|915
1724941040000|2024-08-29 14:17:20|5620.33|5619.83|5620.83|5620.33|5621.33|5620.83|5619.58|5619.08|486
1724941050000|2024-08-29 14:17:30|5621.08|5620.58|5620.08|5619.58|5621.08|5620.58|5619.33|5618.83|544
1724941060000|2024-08-29 14:17:40|5619.83|5619.33|5620.83|5620.33|5621.33|5620.83|5619.58|5619.08|480
1724941070000|2024-08-29 14:17:50|5620.58|5620.08|5620.45|5619.95|5621.58|5621.08|5620.45|5619.95|515
1724941080000|2024-08-29 14:18:00|5620.58|5620.08|5621.08|5620.58|5621.58|5621.08|5620.08|5619.58|544
1724941090000|2024-08-29 14:18:10|5620.58|5620.08|5616.08|5615.58|5620.83|5620.33|5616.08|5615.58|1830
1724941100000|2024-08-29 14:18:20|5615.83|5615.33|5613.33|5612.83|5616.08|5615.58|5613.33|5612.83|1739
1724941110000|2024-08-29 14:18:30|5613.08|5612.58|5613.83|5613.33|5614.08|5613.58|5612.58|5612.08|1170
1724941120000|2024-08-29 14:18:40|5613.7|5613.2|5616.58|5616.08|5616.58|5616.08|5613.45|5612.95|985
1724941130000|2024-08-29 14:18:50|5616.33|5615.83|5615.08|5614.58|5616.58|5616.08|5615.08|5614.58|810
1724941140000|2024-08-29 14:19:00|5615.33|5614.83|5617.33|5616.83|5617.83|5617.33|5615.08|5614.58|985
1724941150000|2024-08-29 14:19:10|5617.45|5616.95|5616.08|5615.58|5618.33|5617.83|5616.08|5615.58|982
1724941160000|2024-08-29 14:19:20|5615.83|5615.33|5616.58|5616.08|5617.08|5616.58|5615.58|5615.08|651
1724941170000|2024-08-29 14:19:30|5616.83|5616.33|5618.33|5617.83|5618.33|5617.83|5616.58|5616.08|589
1724941180000|2024-08-29 14:19:40|5618.2|5617.7|5619.83|5619.33|5619.83|5619.33|5617.83|5617.33|659
1724941190000|2024-08-29 14:19:50|5619.58|5619.08|5618.2|5617.7|5619.95|5619.45|5618.08|5617.58|487
1724941200000|2024-08-29 14:20:00|5618.58|5618.08|5621.08|5620.58|5621.58|5621.08|5618.58|5618.08|1259
1724941210000|2024-08-29 14:20:10|5620.83|5620.33|5620.33|5619.83|5621.33|5620.83|5620.08|5619.58|569
1724941220000|2024-08-29 14:20:20|5620.08|5619.58|5619.83|5619.33|5621.08|5620.58|5618.83|5618.33|486
1724941230000|2024-08-29 14:20:30|5620.08|5619.58|5620.33|5619.83|5620.58|5620.08|5619.33|5618.83|455
1724941240000|2024-08-29 14:20:40|5620.08|5619.58|5619.33|5618.83|5620.08|5619.58|5619.08|5618.58|482
1724941250000|2024-08-29 14:20:50|5619.08|5618.58|5619.45|5618.95|5619.45|5618.95|5618.33|5617.83|382
1724941260000|2024-08-29 14:21:00|5619.33|5618.83|5617.83|5617.33|5619.58|5619.08|5616.83|5616.33|874
1724941270000|2024-08-29 14:21:10|5617.58|5617.08|5617.83|5617.33|5618.33|5617.83|5616.33|5615.83|677
1724941280000|2024-08-29 14:21:20|5617.58|5617.08|5617.83|5617.33|5618.33|5617.83|5616.83|5616.33|473
1724941290000|2024-08-29 14:21:30|5617.7|5617.2|5616.83|5616.33|5617.83|5617.33|5616.08|5615.58|794
1724941300000|2024-08-29 14:21:40|5616.58|5616.08|5617.83|5617.33|5617.83|5617.33|5616.58|5616.08|354
1724941310000|2024-08-29 14:21:50|5617.7|5617.2|5618.2|5617.7|5618.2|5617.7|5617.2|5616.7|352
1724941320000|2024-08-29 14:22:00|5618.08|5617.58|5618.83|5618.33|5619.08|5618.58|5618.08|5617.58|709
1724941330000|2024-08-29 14:22:10|5618.58|5618.08|5618.33|5617.83|5619.33|5618.83|5617.83|5617.33|589
1724941340000|2024-08-29 14:22:20|5618.08|5617.58|5618.45|5617.95|5619.08|5618.58|5617.33|5616.83|600
1724941350000|2024-08-29 14:22:30|5618.58|5618.08|5617.08|5616.58|5618.58|5618.08|5615.83|5615.33|527
1724941360000|2024-08-29 14:22:40|5616.95|5616.45|5617.58|5617.08|5617.7|5617.2|5616.83|5616.33|390
1724941370000|2024-08-29 14:22:50|5617.45|5616.95|5616.58|5616.08|5617.58|5617.08|5616.08|5615.58|565
1724941380000|2024-08-29 14:23:00|5616.83|5616.33|5618.33|5617.83|5618.33|5617.83|5616.08|5615.58|734
1724941390000|2024-08-29 14:23:10|5618.08|5617.58|5620.08|5619.58|5620.58|5620.08|5618.08|5617.58|565
1724941400000|2024-08-29 14:23:20|5619.58|5619.08|5619.83|5619.33|5620.83|5620.33|5619.58|5619.08|469
1724941410000|2024-08-29 14:23:30|5619.95|5619.45|5620.2|5619.7|5621.33|5620.83|5619.83|5619.33|535
1724941420000|2024-08-29 14:23:40|5620.33|5619.83|5620.83|5620.33|5620.83|5620.33|5619.95|5619.45|309
1724941430000|2024-08-29 14:23:50|5621.08|5620.58|5622.58|5622.08|5622.58|5622.08|5621.08|5620.58|594
1724941440000|2024-08-29 14:24:00|5622.83|5622.33|5624.33|5623.83|5624.33|5623.83|5621.83|5621.33|843
1724941450000|2024-08-29 14:24:10|5624.08|5623.58|5625.33|5624.83|5625.33|5624.83|5623.58|5623.08|1161
1724941460000|2024-08-29 14:24:20|5625.08|5624.58|5624.33|5623.83|5625.45|5624.95|5624.08|5623.58|548
1724941470000|2024-08-29 14:24:30|5624.08|5623.58|5624.33|5623.83|5624.58|5624.08|5623.58|5623.08|474
1724941480000|2024-08-29 14:24:40|5624.58|5624.08|5624.58|5624.08|5625.08|5624.58|5624.08|5623.58|547
1724941490000|2024-08-29 14:24:50|5624.7|5624.2|5624.33|5623.83|5624.83|5624.33|5623.33|5622.83|305
1724941500000|2024-08-29 14:25:00|5624.08|5623.58|5624.33|5623.83|5624.58|5624.08|5623.83|5623.33|485
1724941510000|2024-08-29 14:25:10|5624.58|5624.08|5624.83|5624.33|5625.83|5625.33|5624.33|5623.83|581
1724941520000|2024-08-29 14:25:20|5624.58|5624.08|5623.83|5623.33|5625.33|5624.83|5623.58|5623.08|591
1724941530000|2024-08-29 14:25:30|5623.58|5623.08|5623.08|5622.58|5623.83|5623.33|5622.83|5622.33|398
1724941540000|2024-08-29 14:25:40|5623.33|5622.83|5624.83|5624.33|5624.83|5624.33|5622.83|5622.33|287
1724941550000|2024-08-29 14:25:50|5624.58|5624.08|5624.08|5623.58|5625.33|5624.83|5623.58|5623.08|307
1724941560000|2024-08-29 14:26:00|5624.33|5623.83|5626.33|5625.83|5626.33|5625.83|5624.08|5623.58|710
1724941570000|2024-08-29 14:26:10|5626.83|5626.33|5626.58|5626.08|5627.83|5627.33|5626.58|5626.08|1015
1724941580000|2024-08-29 14:26:20|5626.83|5626.33|5626.83|5626.33|5628.08|5627.58|5626.33|5625.83|1254
1724941590000|2024-08-29 14:26:30|5627.33|5626.83|5627.33|5626.83|5627.83|5627.33|5627.08|5626.58|428
1724941600000|2024-08-29 14:26:40|5627.58|5627.08|5627.83|5627.33|5628.2|5627.7|5627.58|5627.08|387
1724941610000|2024-08-29 14:26:50|5627.33|5626.83|5627.33|5626.83|5627.58|5627.08|5626.58|5626.08|472
1724941620000|2024-08-29 14:27:00|5626.83|5626.33|5626.83|5626.33|5627.33|5626.83|5626.33|5625.83|646
1724941630000|2024-08-29 14:27:10|5626.95|5626.45|5627.83|5627.33|5628.08|5627.58|5626.83|5626.33|519
1724941640000|2024-08-29 14:27:20|5628.08|5627.58|5627.33|5626.83|5628.33|5627.83|5627.08|5626.58|902
1724941650000|2024-08-29 14:27:30|5627.45|5626.95|5627.7|5627.2|5627.83|5627.33|5627.08|5626.58|436
1724941660000|2024-08-29 14:27:40|5627.58|5627.08|5627.33|5626.83|5627.83|5627.33|5627.33|5626.83|389
1724941670000|2024-08-29 14:27:50|5627.58|5627.08|5627.83|5627.33|5627.83|5627.33|5626.83|5626.33|401
1724941680000|2024-08-29 14:28:00|5628.08|5627.58|5627.33|5626.83|5628.08|5627.58|5626.83|5626.33|595
1724941690000|2024-08-29 14:28:10|5627.45|5626.95|5629.83|5629.33|5629.83|5629.33|5627.45|5626.95|1394
1724941700000|2024-08-29 14:28:20|5630.08|5629.58|5630.58|5630.08|5630.83|5630.33|5630.08|5629.58|1122
1724941710000|2024-08-29 14:28:30|5630.45|5629.95|5629.33|5628.83|5630.45|5629.95|5629.33|5628.83|753
1724941720000|2024-08-29 14:28:40|5629.08|5628.58|5629.08|5628.58|5630.08|5629.58|5629.08|5628.58|726
1724941730000|2024-08-29 14:28:50|5629.33|5628.83|5629.33|5628.83|5629.83|5629.33|5629.08|5628.58|521
1724941740000|2024-08-29 14:29:00|5629.58|5629.08|5627.45|5626.95|5629.58|5629.08|5627.33|5626.83|754
1724941750000|2024-08-29 14:29:10|5627.58|5627.08|5624.83|5624.33|5627.83|5627.33|5624.83|5624.33|1021
1724941760000|2024-08-29 14:29:20|5625.08|5624.58|5626.33|5625.83|5626.33|5625.83|5624.83|5624.33|537
1724941770000|2024-08-29 14:29:30|5626.08|5625.58|5625.83|5625.33|5626.58|5626.08|5625.83|5625.33|711
1724941780000|2024-08-29 14:29:40|5625.58|5625.08|5626.45|5625.95|5626.45|5625.95|5625.33|5624.83|277
1724941790000|2024-08-29 14:29:50|5626.58|5626.08|5628.58|5628.08|5628.58|5628.08|5626.58|5626.08|598
1724941800000|2024-08-29 14:30:00|5628.83|5628.33|5630.08|5629.58|5630.33|5629.83|5628.33|5627.83|1177
1724941810000|2024-08-29 14:30:10|5630.33|5629.83|5629.83|5629.33|5630.33|5629.83|5629.58|5629.08|699
1724941820000|2024-08-29 14:30:20|5630.08|5629.58|5629.33|5628.83|5630.08|5629.58|5629.08|5628.58|383
1724941830000|2024-08-29 14:30:30|5629.58|5629.08|5629.83|5629.33|5629.83|5629.33|5629.08|5628.58|333
1724941840000|2024-08-29 14:30:40|5629.95|5629.45|5629.08|5628.58|5629.95|5629.45|5628.83|5628.33|280
1724941850000|2024-08-29 14:30:50|5628.58|5628.08|5629.2|5628.7|5629.58|5629.08|5628.58|5628.08|288
1724941860000|2024-08-29 14:31:00|5629.33|5628.83|5630.08|5629.58|5630.33|5629.83|5629.33|5628.83|532
1724941870000|2024-08-29 14:31:10|5630.33|5629.83|5630.58|5630.08|5630.83|5630.33|5630.33|5629.83|727
1724941880000|2024-08-29 14:31:20|5630.83|5630.33|5630.08|5629.58|5631.33|5630.83|5630.08|5629.58|593
1724941890000|2024-08-29 14:31:30|5629.83|5629.33|5630.08|5629.58|5631.08|5630.58|5629.83|5629.33|438
1724941900000|2024-08-29 14:31:40|5629.83|5629.33|5631.08|5630.58|5631.33|5630.83|5629.83|5629.33|500
1724941910000|2024-08-29 14:31:50|5631.2|5630.7|5631.83|5631.33|5632.33|5631.83|5631.08|5630.58|664
1724941920000|2024-08-29 14:32:00|5632.08|5631.58|5631.08|5630.58|5632.33|5631.83|5630.33|5629.83|851
1724941930000|2024-08-29 14:32:10|5631.2|5630.7|5631.58|5631.08|5632.08|5631.58|5631.08|5630.58|720
1724941940000|2024-08-29 14:32:20|5631.33|5630.83|5630.58|5630.08|5631.33|5630.83|5630.08|5629.58|744
1724941950000|2024-08-29 14:32:30|5630.7|5630.2|5630.83|5630.33|5631.2|5630.7|5630.33|5629.83|448
1724941960000|2024-08-29 14:32:40|5630.95|5630.45|5631.33|5630.83|5631.33|5630.83|5630.33|5629.83|388
1724941970000|2024-08-29 14:32:50|5631.08|5630.58|5631.83|5631.33|5631.83|5631.33|5631.08|5630.58|364
1724941980000|2024-08-29 14:33:00|5632.08|5631.58|5632.58|5632.08|5632.58|5632.08|5631.83|5631.33|894
1724941990000|2024-08-29 14:33:10|5633.08|5632.58|5633.08|5632.58|5634.58|5634.08|5633.08|5632.58|2350
1724942000000|2024-08-29 14:33:20|5632.83|5632.33|5631.95|5631.45|5632.83|5632.33|5631.33|5630.83|997
1724942010000|2024-08-29 14:33:30|5632.08|5631.58|5631.08|5630.58|5632.08|5631.58|5630.83|5630.33|542
1724942020000|2024-08-29 14:33:40|5630.83|5630.33|5629.08|5628.58|5630.83|5630.33|5628.83|5628.33|821
1724942030000|2024-08-29 14:33:50|5629.33|5628.83|5629.58|5629.08|5629.83|5629.33|5629.08|5628.58|445
1724942040000|2024-08-29 14:34:00|5629.83|5629.33|5630.58|5630.08|5630.83|5630.33|5629.83|5629.33|805
1724942050000|2024-08-29 14:34:10|5630.33|5629.83|5630.33|5629.83|5630.58|5630.08|5629.33|5628.83|573
1724942060000|2024-08-29 14:34:20|5630.08|5629.58|5629.45|5628.95|5630.33|5629.83|5629.33|5628.83|402
1724942070000|2024-08-29 14:34:30|5629.58|5629.08|5630.33|5629.83|5630.33|5629.83|5629.33|5628.83|608
1724942080000|2024-08-29 14:34:40|5630.08|5629.58|5630.33|5629.83|5630.33|5629.83|5630.08|5629.58|194
1724942090000|2024-08-29 14:34:50|5630.08|5629.58|5629.58|5629.08|5630.33|5629.83|5629.08|5628.58|610
1724942100000|2024-08-29 14:35:00|5629.33|5628.83|5629.83|5629.33|5630.33|5629.83|5629.33|5628.83|554
1724942110000|2024-08-29 14:35:10|5629.95|5629.45|5629.08|5628.58|5630.83|5630.33|5628.83|5628.33|876
1724942120000|2024-08-29 14:35:20|5628.83|5628.33|5630.08|5629.58|5630.58|5630.08|5628.83|5628.33|492
1724942130000|2024-08-29 14:35:30|5630.33|5629.83|5631.58|5631.08|5631.83|5631.33|5630.33|5629.83|564
1724942140000|2024-08-29 14:35:40|5631.83|5631.33|5632.83|5632.33|5632.83|5632.33|5631.58|5631.08|409
1724942150000|2024-08-29 14:35:50|5633.08|5632.58|5633.83|5633.33|5633.83|5633.33|5632.7|5632.2|487
1724942160000|2024-08-29 14:36:00|5633.58|5633.08|5633.58|5633.08|5633.83|5633.33|5632.58|5632.08|764
1724942170000|2024-08-29 14:36:10|5633.7|5633.2|5632.58|5632.08|5633.83|5633.33|5632.33|5631.83|725
1724942180000|2024-08-29 14:36:20|5632.83|5632.33|5632.7|5632.2|5632.95|5632.45|5632.08|5631.58|435
1724942190000|2024-08-29 14:36:30|5632.58|5632.08|5632.83|5632.33|5632.95|5632.45|5632.33|5631.83|315
1724942200000|2024-08-29 14:36:40|5632.95|5632.45|5632.83|5632.33|5633.08|5632.58|5632.33|5631.83|341
1724942210000|2024-08-29 14:36:50|5633.33|5632.83|5632.83|5632.33|5633.33|5632.83|5632.33|5631.83|445
1724942220000|2024-08-29 14:37:00|5632.95|5632.45|5633.58|5633.08|5633.83|5633.33|5632.95|5632.45|561
1724942230000|2024-08-29 14:37:10|5633.83|5633.33|5633.33|5632.83|5634.08|5633.58|5632.83|5632.33|497
1724942240000|2024-08-29 14:37:20|5633.08|5632.58|5632.83|5632.33|5633.33|5632.83|5632.83|5632.33|274
1724942250000|2024-08-29 14:37:30|5632.58|5632.08|5633.08|5632.58|5633.08|5632.58|5632.58|5632.08|272
1724942260000|2024-08-29 14:37:40|5633.58|5633.08|5633.33|5632.83|5633.83|5633.33|5632.83|5632.33|324
1724942270000|2024-08-29 14:37:50|5633.2|5632.7|5632.58|5632.08|5633.33|5632.83|5632.08|5631.58|340
1724942280000|2024-08-29 14:38:00|5632.83|5632.33|5633.08|5632.58|5633.58|5633.08|5632.83|5632.33|346
1724942290000|2024-08-29 14:38:10|5632.95|5632.45|5632.08|5631.58|5632.95|5632.45|5631.33|5630.83|364
1724942300000|2024-08-29 14:38:20|5631.58|5631.08|5632.2|5631.7|5632.58|5632.08|5631.58|5631.08|2133
1724942310000|2024-08-29 14:38:30|5632.33|5631.83|5631.33|5630.83|5632.83|5632.33|5631.33|5630.83|568
1724942320000|2024-08-29 14:38:40|5630.83|5630.33|5631.83|5631.33|5631.83|5631.33|5630.33|5629.83|449
1724942330000|2024-08-29 14:38:50|5631.58|5631.08|5632.33|5631.83|5632.33|5631.83|5631.08|5630.58|778
1724942340000|2024-08-29 14:39:00|5632.58|5632.08|5632.33|5631.83|5632.58|5632.08|5631.33|5630.83|864
1724942350000|2024-08-29 14:39:10|5632.08|5631.58|5631.58|5631.08|5632.08|5631.58|5631.08|5630.58|458
1724942360000|2024-08-29 14:39:20|5631.7|5631.2|5631.33|5630.83|5631.7|5631.2|5631.08|5630.58|312
1724942370000|2024-08-29 14:39:30|5631.83|5631.33|5631.33|5630.83|5632.33|5631.83|5631.33|5630.83|589
1724942380000|2024-08-29 14:39:40|5631.2|5630.7|5632.08|5631.58|5632.08|5631.58|5630.83|5630.33|233
1724942390000|2024-08-29 14:39:50|5631.95|5631.45|5633.08|5632.58|5633.08|5632.58|5631.83|5631.33|399
1724942400000|2024-08-29 14:40:00|5632.83|5632.33|5634.83|5634.33|5635.33|5634.83|5632.83|5632.33|1767
1724942410000|2024-08-29 14:40:10|5634.7|5634.2|5634.58|5634.08|5634.83|5634.33|5633.83|5633.33|650
1724942420000|2024-08-29 14:40:20|5634.33|5633.83|5634.08|5633.58|5634.83|5634.33|5633.58|5633.08|765
1724942430000|2024-08-29 14:40:30|5634.2|5633.7|5633.33|5632.83|5634.33|5633.83|5633.33|5632.83|424
1724942440000|2024-08-29 14:40:40|5633.08|5632.58|5632.95|5632.45|5633.33|5632.83|5632.83|5632.33|554
1724942450000|2024-08-29 14:40:50|5632.83|5632.33|5631.58|5631.08|5633.2|5632.7|5630.2|5629.7|2073
1724942460000|2024-08-29 14:41:00|5631.33|5630.83|5630.08|5629.58|5631.58|5631.08|5629.58|5629.08|766
1724942470000|2024-08-29 14:41:10|5630.33|5629.83|5630.58|5630.08|5630.83|5630.33|5629.83|5629.33|398
1724942480000|2024-08-29 14:41:20|5630.83|5630.33|5627.58|5627.08|5631.08|5630.58|5627.58|5627.08|950
1724942490000|2024-08-29 14:41:30|5627.83|5627.33|5628.83|5628.33|5628.83|5628.33|5627.58|5627.08|675
1724942500000|2024-08-29 14:41:40|5628.58|5628.08|5629.33|5628.83|5629.58|5629.08|5628.33|5627.83|408
1724942510000|2024-08-29 14:41:50|5629.08|5628.58|5630.2|5629.7|5630.33|5629.83|5629.08|5628.58|379
1724942520000|2024-08-29 14:42:00|5630.08|5629.58|5628.95|5628.45|5630.58|5630.08|5628.83|5628.33|584
1724942530000|2024-08-29 14:42:10|5629.08|5628.58|5629.08|5628.58|5629.33|5628.83|5628.58|5628.08|418
1724942540000|2024-08-29 14:42:20|5628.83|5628.33|5629.58|5629.08|5630.08|5629.58|5628.83|5628.33|593
1724942550000|2024-08-29 14:42:30|5629.33|5628.83|5629.08|5628.58|5629.58|5629.08|5629.08|5628.58|396
1724942560000|2024-08-29 14:42:40|5629.33|5628.83|5629.83|5629.33|5629.83|5629.33|5629.33|5628.83|225
1724942570000|2024-08-29 14:42:50|5630.58|5630.08|5630.83|5630.33|5631.08|5630.58|5630.33|5629.83|576
1724942580000|2024-08-29 14:43:00|5630.58|5630.08|5629.7|5629.2|5630.7|5630.2|5629.33|5628.83|565
1724942590000|2024-08-29 14:43:10|5629.83|5629.33|5629.33|5628.83|5630.7|5630.2|5629.33|5628.83|403
1724942600000|2024-08-29 14:43:20|5629.45|5628.95|5631.58|5631.08|5631.58|5631.08|5629.45|5628.95|450
1724942610000|2024-08-29 14:43:30|5631.83|5631.33|5633.58|5633.08|5634.33|5633.83|5631.58|5631.08|927
1724942620000|2024-08-29 14:43:40|5633.33|5632.83|5634.08|5633.58|5634.08|5633.58|5633.08|5632.58|477
1724942630000|2024-08-29 14:43:50|5634.2|5633.7|5634.33|5633.83|5635.08|5634.58|5634.2|5633.7|822
1724942640000|2024-08-29 14:44:00|5634.58|5634.08|5634.83|5634.33|5636.08|5635.58|5634.33|5633.83|1174
1724942650000|2024-08-29 14:44:10|5635.08|5634.58|5633.33|5632.83|5635.08|5634.58|5633.08|5632.58|954
1724942660000|2024-08-29 14:44:20|5633.58|5633.08|5633.33|5632.83|5633.83|5633.33|5633.08|5632.58|354
1724942670000|2024-08-29 14:44:30|5633.58|5633.08|5633.58|5633.08|5633.83|5633.33|5633.08|5632.58|493
1724942680000|2024-08-29 14:44:40|5633.45|5632.95|5633.08|5632.58|5633.58|5633.08|5632.58|5632.08|416
1724942690000|2024-08-29 14:44:50|5633.33|5632.83|5633.45|5632.95|5633.58|5633.08|5632.83|5632.33|248
1724942700000|2024-08-29 14:45:00|5633.33|5632.83|5633.2|5632.7|5633.83|5633.33|5632.83|5632.33|396
1724942710000|2024-08-29 14:45:10|5633.33|5632.83|5634.33|5633.83|5634.33|5633.83|5633.33|5632.83|446
1724942720000|2024-08-29 14:45:20|5634.08|5633.58|5632.83|5632.33|5634.58|5634.08|5632.83|5632.33|539
1724942730000|2024-08-29 14:45:30|5633.08|5632.58|5633.33|5632.83|5633.83|5633.33|5632.83|5632.33|224
1724942740000|2024-08-29 14:45:40|5633.08|5632.58|5631.83|5631.33|5633.08|5632.58|5631.58|5631.08|620
1724942750000|2024-08-29 14:45:50|5631.7|5631.2|5631.83|5631.33|5631.95|5631.45|5631.33|5630.83|282
1724942760000|2024-08-29 14:46:00|5631.95|5631.45|5633.58|5633.08|5633.58|5633.08|5631.95|5631.45|422
1724942770000|2024-08-29 14:46:10|5633.33|5632.83|5633.58|5633.08|5633.83|5633.33|5633.33|5632.83|323
1724942780000|2024-08-29 14:46:20|5633.33|5632.83|5633.08|5632.58|5633.83|5633.33|5633.08|5632.58|294
1724942790000|2024-08-29 14:46:30|5633.2|5632.7|5632.33|5631.83|5633.2|5632.7|5631.83|5631.33|478
1724942800000|2024-08-29 14:46:40|5632.58|5632.08|5632.58|5632.08|5632.83|5632.33|5631.83|5631.33|495
1724942810000|2024-08-29 14:46:50|5632.7|5632.2|5632.83|5632.33|5633.08|5632.58|5632.33|5631.83|478
1724942820000|2024-08-29 14:47:00|5632.58|5632.08|5634.58|5634.08|5634.58|5634.08|5632.58|5632.08|709
1724942830000|2024-08-29 14:47:10|5634.33|5633.83|5634.08|5633.58|5634.33|5633.83|5633.83|5633.33|350
1724942840000|2024-08-29 14:47:20|5634.2|5633.7|5634.33|5633.83|5634.83|5634.33|5634.2|5633.7|435
1724942850000|2024-08-29 14:47:30|5634.58|5634.08|5635.83|5635.33|5636.08|5635.58|5634.58|5634.08|702
1724942860000|2024-08-29 14:47:40|5635.58|5635.08|5635.33|5634.83|5635.83|5635.33|5635.08|5634.58|488
1724942870000|2024-08-29 14:47:50|5635.45|5634.95|5635.33|5634.83|5635.95|5635.45|5635.2|5634.7|599
1724942880000|2024-08-29 14:48:00|5635.08|5634.58|5634.95|5634.45|5635.08|5634.58|5634.33|5633.83|881
1724942890000|2024-08-29 14:48:10|5634.58|5634.08|5634.33|5633.83|5634.83|5634.33|5634.08|5633.58|281
1724942900000|2024-08-29 14:48:20|5634.58|5634.08|5634.33|5633.83|5634.83|5634.33|5634.08|5633.58|760
1724942910000|2024-08-29 14:48:30|5634.58|5634.08|5635.33|5634.83|5635.33|5634.83|5634.33|5633.83|517
1724942920000|2024-08-29 14:48:40|5635.2|5634.7|5635.58|5635.08|5635.7|5635.2|5634.33|5633.83|681
1724942930000|2024-08-29 14:48:50|5635.83|5635.33|5635.58|5635.08|5635.83|5635.33|5635.58|5635.08|180
1724942940000|2024-08-29 14:49:00|5635.83|5635.33|5635.83|5635.33|5635.83|5635.33|5635.08|5634.58|698
1724942950000|2024-08-29 14:49:10|5635.58|5635.08|5635.33|5634.83|5636.33|5635.83|5635.33|5634.83|1170
1724942960000|2024-08-29 14:49:20|5635.45|5634.95|5635.08|5634.58|5635.83|5635.33|5634.83|5634.33|603
1724942970000|2024-08-29 14:49:30|5635.33|5634.83|5634.95|5634.45|5635.33|5634.83|5634.58|5634.08|335
1724942980000|2024-08-29 14:49:40|5635.08|5634.58|5636.33|5635.83|5636.45|5635.95|5635.08|5634.58|309
1724942990000|2024-08-29 14:49:50|5636.08|5635.58|5638.08|5637.58|5638.08|5637.58|5636.08|5635.58|839
1724943000000|2024-08-29 14:50:00|5637.83|5637.33|5637.83|5637.33|5639.33|5638.83|5637.58|5637.08|2462
1724943010000|2024-08-29 14:50:10|5638.08|5637.58|5638.08|5637.58|5638.08|5637.58|5637.83|5637.33|463
1724943020000|2024-08-29 14:50:20|5638.2|5637.7|5638.83|5638.33|5638.83|5638.33|5637.83|5637.33|608
1724943030000|2024-08-29 14:50:30|5638.58|5638.08|5636.58|5636.08|5638.58|5638.08|5636.58|5636.08|745
1724943040000|2024-08-29 14:50:40|5636.83|5636.33|5637.08|5636.58|5637.58|5637.08|5636.58|5636.08|528
1724943050000|2024-08-29 14:50:50|5636.83|5636.33|5637.08|5636.58|5637.33|5636.83|5636.83|5636.33|550
1724943060000|2024-08-29 14:51:00|5637.2|5636.7|5637.08|5636.58|5637.58|5637.08|5636.58|5636.08|507
1724943070000|2024-08-29 14:51:10|5636.83|5636.33|5638.58|5638.08|5638.58|5638.08|5636.58|5636.08|483
1724943080000|2024-08-29 14:51:20|5638.33|5637.83|5638.33|5637.83|5638.58|5638.08|5637.95|5637.45|361
1724943090000|2024-08-29 14:51:30|5638.45|5637.95|5637.83|5637.33|5638.83|5638.33|5637.83|5637.33|359
1724943100000|2024-08-29 14:51:40|5638.08|5637.58|5638.33|5637.83|5638.83|5638.33|5638.08|5637.58|300
1724943110000|2024-08-29 14:51:50|5638.58|5638.08|5638.08|5637.58|5638.58|5638.08|5637.83|5637.33|224
1724943120000|2024-08-29 14:52:00|5637.83|5637.33|5639.08|5638.58|5639.08|5638.58|5637.83|5637.33|505
1724943130000|2024-08-29 14:52:10|5638.83|5638.33|5638.83|5638.33|5639.08|5638.58|5638.7|5638.2|296
1724943140000|2024-08-29 14:52:20|5638.95|5638.45|5638.83|5638.33|5639.33|5638.83|5638.58|5638.08|365
1724943150000|2024-08-29 14:52:30|5638.7|5638.2|5638.58|5638.08|5639.2|5638.7|5638.33|5637.83|365
1724943160000|2024-08-29 14:52:40|5638.83|5638.33|5638.58|5638.08|5639.08|5638.58|5638.58|5638.08|325
1724943170000|2024-08-29 14:52:50|5638.83|5638.33|5638.33|5637.83|5638.83|5638.33|5637.83|5637.33|365
1724943180000|2024-08-29 14:53:00|5638.58|5638.08|5638.08|5637.58|5638.83|5638.33|5637.58|5637.08|630
1724943190000|2024-08-29 14:53:10|5637.83|5637.33|5638.33|5637.83|5638.45|5637.95|5637.83|5637.33|454
1724943200000|2024-08-29 14:53:20|5638.08|5637.58|5638.08|5637.58|5638.33|5637.83|5637.58|5637.08|354
1724943210000|2024-08-29 14:53:30|5637.83|5637.33|5638.08|5637.58|5638.33|5637.83|5637.83|5637.33|293
1724943220000|2024-08-29 14:53:40|5638.2|5637.7|5638.33|5637.83|5638.33|5637.83|5637.83|5637.33|186
1724943230000|2024-08-29 14:53:50|5638.08|5637.58|5637.58|5637.08|5638.08|5637.58|5637.33|5636.83|352
1724943240000|2024-08-29 14:54:00|5637.83|5637.33|5637.58|5637.08|5638.2|5637.7|5637.58|5637.08|276
1724943250000|2024-08-29 14:54:10|5637.33|5636.83|5636.83|5636.33|5637.58|5637.08|5636.83|5636.33|308
1724943260000|2024-08-29 14:54:20|5637.08|5636.58|5637.58|5637.08|5637.83|5637.33|5637.08|5636.58|290
1724943270000|2024-08-29 14:54:30|5637.33|5636.83|5637.33|5636.83|5637.58|5637.08|5636.83|5636.33|181
1724943280000|2024-08-29 14:54:40|5637.58|5637.08|5637.83|5637.33|5638.08|5637.58|5637.33|5636.83|366
1724943290000|2024-08-29 14:54:50|5638.08|5637.58|5637.83|5637.33|5638.08|5637.58|5637.58|5637.08|236
1724943300000|2024-08-29 14:55:00|5637.58|5637.08|5637.08|5636.58|5638.08|5637.58|5637.08|5636.58|428
1724943310000|2024-08-29 14:55:10|5636.83|5636.33|5636.33|5635.83|5637.08|5636.58|5635.33|5634.83|835
1724943320000|2024-08-29 14:55:20|5636.58|5636.08|5636.83|5636.33|5637.08|5636.58|5636.58|5636.08|447
1724943330000|2024-08-29 14:55:30|5637.08|5636.58|5636.83|5636.33|5637.58|5637.08|5636.83|5636.33|433
1724943340000|2024-08-29 14:55:40|5636.58|5636.08|5636.58|5636.08|5636.83|5636.33|5636.33|5635.83|351
1724943350000|2024-08-29 14:55:50|5636.83|5636.33|5635.83|5635.33|5636.83|5636.33|5635.33|5634.83|524
1724943360000|2024-08-29 14:56:00|5635.95|5635.45|5636.08|5635.58|5636.33|5635.83|5635.83|5635.33|357
1724943370000|2024-08-29 14:56:10|5636.2|5635.7|5635.58|5635.08|5636.33|5635.83|5635.33|5634.83|338
1724943380000|2024-08-29 14:56:20|5635.45|5634.95|5635.33|5634.83|5635.58|5635.08|5635.33|5634.83|203
1724943390000|2024-08-29 14:56:30|5635.08|5634.58|5636.08|5635.58|5636.2|5635.7|5635.08|5634.58|287
1724943400000|2024-08-29 14:56:40|5636.33|5635.83|5635.58|5635.08|5636.33|5635.83|5635.08|5634.58|393
1724943410000|2024-08-29 14:56:50|5635.83|5635.33|5636.08|5635.58|5636.58|5636.08|5635.83|5635.33|238
1724943420000|2024-08-29 14:57:00|5635.83|5635.33|5630.08|5629.58|5635.83|5635.33|5629.83|5629.33|2339
1724943430000|2024-08-29 14:57:10|5629.83|5629.33|5631.83|5631.33|5631.83|5631.33|5629.58|5629.08|1316
1724943440000|2024-08-29 14:57:20|5631.58|5631.08|5631.58|5631.08|5631.83|5631.33|5630.33|5629.83|988
1724943450000|2024-08-29 14:57:30|5631.83|5631.33|5631.58|5631.08|5631.83|5631.33|5630.83|5630.33|561
1724943460000|2024-08-29 14:57:40|5631.83|5631.33|5631.08|5630.58|5631.83|5631.33|5630.33|5629.83|756
1724943470000|2024-08-29 14:57:50|5630.95|5630.45|5631.45|5630.95|5631.58|5631.08|5630.58|5630.08|555
1724943480000|2024-08-29 14:58:00|5631.83|5631.33|5631.58|5631.08|5632.08|5631.58|5631.08|5630.58|782
1724943490000|2024-08-29 14:58:10|5631.83|5631.33|5632.08|5631.58|5632.08|5631.58|5631.33|5630.83|340
1724943500000|2024-08-29 14:58:20|5631.95|5631.45|5633.08|5632.58|5633.08|5632.58|5631.83|5631.33|470
1724943510000|2024-08-29 14:58:30|5632.83|5632.33|5632.83|5632.33|5633.33|5632.83|5632.58|5632.08|192
1724943520000|2024-08-29 14:58:40|5632.58|5632.08|5633.58|5633.08|5633.83|5633.33|5632.58|5632.08|364
1724943530000|2024-08-29 14:58:50|5633.33|5632.83|5633.33|5632.83|5634.08|5633.58|5633.33|5632.83|325
1724943540000|2024-08-29 14:59:00|5633.58|5633.08|5634.08|5633.58|5634.08|5633.58|5633.58|5633.08|413
1724943550000|2024-08-29 14:59:10|5633.83|5633.33|5633.08|5632.58|5633.83|5633.33|5633.08|5632.58|408
1724943560000|2024-08-29 14:59:20|5633.33|5632.83|5632.83|5632.33|5633.58|5633.08|5632.33|5631.83|324
1724943570000|2024-08-29 14:59:30|5632.33|5631.83|5632.33|5631.83|5632.58|5632.08|5632.08|5631.58|573
1724943580000|2024-08-29 14:59:40|5631.83|5631.33|5631.83|5631.33|5632.33|5631.83|5631.7|5631.2|316
1724943590000|2024-08-29 14:59:50|5631.95|5631.45|5632.33|5631.83|5632.83|5632.33|5631.83|5631.33|253
1724943600000|2024-08-29 15:00:00|5632.58|5632.08|5634.33|5633.83|5634.33|5633.83|5632.33|5631.83|813
1724943610000|2024-08-29 15:00:10|5634.08|5633.58|5634.08|5633.58|5634.33|5633.83|5633.83|5633.33|382
1724943620000|2024-08-29 15:00:20|5633.83|5633.33|5634.83|5634.33|5634.83|5634.33|5633.83|5633.33|483
1724943630000|2024-08-29 15:00:30|5634.58|5634.08|5634.33|5633.83|5634.83|5634.33|5633.83|5633.33|263
1724943640000|2024-08-29 15:00:40|5634.2|5633.7|5633.83|5633.33|5634.33|5633.83|5633.58|5633.08|380
1724943650000|2024-08-29 15:00:50|5634.08|5633.58|5634.83|5634.33|5635.08|5634.58|5634.08|5633.58|358
1724943660000|2024-08-29 15:01:00|5634.7|5634.2|5635.83|5635.33|5635.83|5635.33|5634.58|5634.08|708
1724943670000|2024-08-29 15:01:10|5636.08|5635.58|5635.33|5634.83|5636.08|5635.58|5635.33|5634.83|384
1724943680000|2024-08-29 15:01:20|5635.08|5634.58|5634.58|5634.08|5635.08|5634.58|5633.83|5633.33|611
1724943690000|2024-08-29 15:01:30|5634.33|5633.83|5634.08|5633.58|5634.33|5633.83|5633.33|5632.83|435
1724943700000|2024-08-29 15:01:40|5633.83|5633.33|5633.33|5632.83|5633.83|5633.33|5633.08|5632.58|255
1724943710000|2024-08-29 15:01:50|5633.58|5633.08|5634.33|5633.83|5634.45|5633.95|5633.58|5633.08|293
1724943720000|2024-08-29 15:02:00|5634.58|5634.08|5634.2|5633.7|5634.58|5634.08|5633.83|5633.33|216
1724943730000|2024-08-29 15:02:10|5634.33|5633.83|5634.83|5634.33|5635.08|5634.58|5634.08|5633.58|362
1724943740000|2024-08-29 15:02:20|5635.08|5634.58|5634.58|5634.08|5635.08|5634.58|5634.45|5633.95|198
1724943750000|2024-08-29 15:02:30|5634.83|5634.33|5635.83|5635.33|5636.33|5635.83|5634.33|5633.83|484
1724943760000|2024-08-29 15:02:40|5636.08|5635.58|5635.58|5635.08|5636.08|5635.58|5635.58|5635.08|293
1724943770000|2024-08-29 15:02:50|5635.7|5635.2|5635.08|5634.58|5635.7|5635.2|5635.08|5634.58|248
1724943780000|2024-08-29 15:03:00|5635.2|5634.7|5634.58|5634.08|5635.33|5634.83|5634.33|5633.83|320
1724943790000|2024-08-29 15:03:10|5634.33|5633.83|5634.95|5634.45|5635.08|5634.58|5634.33|5633.83|214
1724943800000|2024-08-29 15:03:20|5635.08|5634.58|5635.08|5634.58|5635.58|5635.08|5634.83|5634.33|177
1724943810000|2024-08-29 15:03:30|5634.83|5634.33|5635.33|5634.83|5635.58|5635.08|5634.83|5634.33|233
1724943820000|2024-08-29 15:03:40|5635.58|5635.08|5634.58|5634.08|5635.58|5635.08|5634.08|5633.58|281
1724943830000|2024-08-29 15:03:50|5634.7|5634.2|5635.08|5634.58|5635.08|5634.58|5634.58|5634.08|185
1724943840000|2024-08-29 15:04:00|5635.2|5634.7|5634.33|5633.83|5635.33|5634.83|5633.83|5633.33|624
1724943850000|2024-08-29 15:04:10|5634.58|5634.08|5633.58|5633.08|5634.58|5634.08|5633.58|5633.08|416
1724943860000|2024-08-29 15:04:20|5633.83|5633.33|5634.08|5633.58|5634.08|5633.58|5633.33|5632.83|283
1724943870000|2024-08-29 15:04:30|5633.83|5633.33|5633.33|5632.83|5634.08|5633.58|5633.08|5632.58|297
1724943880000|2024-08-29 15:04:40|5633.2|5632.7|5632.83|5632.33|5633.33|5632.83|5632.83|5632.33|410
1724943890000|2024-08-29 15:04:50|5633.08|5632.58|5633.58|5633.08|5633.58|5633.08|5632.83|5632.33|394
1724943900000|2024-08-29 15:05:00|5633.83|5633.33|5634.33|5633.83|5634.58|5634.08|5633.58|5633.08|405
1724943910000|2024-08-29 15:05:10|5634.08|5633.58|5634.83|5634.33|5634.83|5634.33|5633.83|5633.33|249
1724943920000|2024-08-29 15:05:20|5634.58|5634.08|5634.33|5633.83|5634.83|5634.33|5634.33|5633.83|300
1724943930000|2024-08-29 15:05:30|5633.58|5633.08|5633.33|5632.83|5633.83|5633.33|5632.58|5632.08|783
1724943940000|2024-08-29 15:05:40|5633.58|5633.08|5634.45|5633.95|5634.58|5634.08|5633.33|5632.83|307
1724943950000|2024-08-29 15:05:50|5634.58|5634.08|5634.33|5633.83|5634.83|5634.33|5634.2|5633.7|238
1724943960000|2024-08-29 15:06:00|5634.58|5634.08|5635.08|5634.58|5635.33|5634.83|5634.58|5634.08|459
1724943970000|2024-08-29 15:06:10|5635.58|5635.08|5634.58|5634.08|5635.83|5635.33|5634.58|5634.08|551
1724943980000|2024-08-29 15:06:20|5634.33|5633.83|5634.08|5633.58|5634.33|5633.83|5633.33|5632.83|275
1724943990000|2024-08-29 15:06:30|5633.83|5633.33|5633.08|5632.58|5634.08|5633.58|5632.08|5631.58|545
1724944000000|2024-08-29 15:06:40|5633.33|5632.83|5632.95|5632.45|5633.33|5632.83|5632.33|5631.83|443
1724944010000|2024-08-29 15:06:50|5632.83|5632.33|5633.83|5633.33|5633.83|5633.33|5632.83|5632.33|190
1724944020000|2024-08-29 15:07:00|5633.58|5633.08|5633.08|5632.58|5633.83|5633.33|5632.95|5632.45|301
1724944030000|2024-08-29 15:07:10|5633.33|5632.83|5633.33|5632.83|5633.58|5633.08|5633.08|5632.58|254
1724944040000|2024-08-29 15:07:20|5633.58|5633.08|5634.2|5633.7|5634.2|5633.7|5633.2|5632.7|192
1724944050000|2024-08-29 15:07:30|5634.33|5633.83|5634.33|5633.83|5634.83|5634.33|5634.08|5633.58|209
1724944060000|2024-08-29 15:07:40|5634.08|5633.58|5634.33|5633.83|5634.58|5634.08|5634.08|5633.58|157
1724944070000|2024-08-29 15:07:50|5634.2|5633.7|5632.83|5632.33|5634.2|5633.7|5632.58|5632.08|257
1724944080000|2024-08-29 15:08:00|5633.08|5632.58|5632.83|5632.33|5633.58|5633.08|5632.7|5632.2|251
1724944090000|2024-08-29 15:08:10|5632.58|5632.08|5634.58|5634.08|5634.7|5634.2|5632.58|5632.08|386
1724944100000|2024-08-29 15:08:20|5634.7|5634.2|5635.33|5634.83|5635.33|5634.83|5634.58|5634.08|470
1724944110000|2024-08-29 15:08:30|5635.2|5634.7|5634.95|5634.45|5635.33|5634.83|5634.95|5634.45|245
1724944120000|2024-08-29 15:08:40|5634.83|5634.33|5635.33|5634.83|5635.33|5634.83|5634.83|5634.33|284
1724944130000|2024-08-29 15:08:50|5635.45|5634.95|5635.58|5635.08|5635.83|5635.33|5635.33|5634.83|315
1724944140000|2024-08-29 15:09:00|5635.83|5635.33|5635.33|5634.83|5636.58|5636.08|5634.83|5634.33|956
1724944150000|2024-08-29 15:09:10|5635.58|5635.08|5635.58|5635.08|5636.08|5635.58|5635.58|5635.08|281
1724944160000|2024-08-29 15:09:20|5635.83|5635.33|5635.08|5634.58|5635.83|5635.33|5635.08|5634.58|254
1724944170000|2024-08-29 15:09:30|5635.33|5634.83|5635.33|5634.83|5635.33|5634.83|5635.08|5634.58|358
1724944180000|2024-08-29 15:09:40|5635.08|5634.58|5634.83|5634.33|5635.08|5634.58|5634.58|5634.08|195
1724944190000|2024-08-29 15:09:50|5634.95|5634.45|5635.08|5634.58|5635.08|5634.58|5634.83|5634.33|293
1724944200000|2024-08-29 15:10:00|5634.83|5634.33|5635.08|5634.58|5635.33|5634.83|5634.58|5634.08|457
1724944210000|2024-08-29 15:10:10|5635.33|5634.83|5634.58|5634.08|5635.33|5634.83|5634.58|5634.08|382
1724944220000|2024-08-29 15:10:20|5634.7|5634.2|5635.33|5634.83|5635.58|5635.08|5634.7|5634.2|350
1724944230000|2024-08-29 15:10:30|5635.08|5634.58|5635.58|5635.08|5635.58|5635.08|5635.08|5634.58|215
1724944240000|2024-08-29 15:10:40|5635.83|5635.33|5636.33|5635.83|5636.58|5636.08|5635.83|5635.33|670
1724944250000|2024-08-29 15:10:50|5636.2|5635.7|5636.83|5636.33|5636.83|5636.33|5636.08|5635.58|290
1724944260000|2024-08-29 15:11:00|5636.7|5636.2|5636.33|5635.83|5636.83|5636.33|5636.33|5635.83|387
1724944270000|2024-08-29 15:11:10|5636.58|5636.08|5636.33|5635.83|5636.58|5636.08|5636.33|5635.83|152
1724944280000|2024-08-29 15:11:20|5636.08|5635.58|5635.08|5634.58|5636.08|5635.58|5635.08|5634.58|678
1724944290000|2024-08-29 15:11:30|5635.33|5634.83|5635.83|5635.33|5635.83|5635.33|5635.08|5634.58|448
1724944300000|2024-08-29 15:11:40|5636.08|5635.58|5636.08|5635.58|5636.33|5635.83|5636.08|5635.58|232
1724944310000|2024-08-29 15:11:50|5636.2|5635.7|5636.33|5635.83|5636.33|5635.83|5636.08|5635.58|273
1724944320000|2024-08-29 15:12:00|5636.2|5635.7|5635.33|5634.83|5636.33|5635.83|5635.08|5634.58|448
1724944330000|2024-08-29 15:12:10|5635.58|5635.08|5636.45|5635.95|5636.58|5636.08|5635.58|5635.08|320
1724944340000|2024-08-29 15:12:20|5636.58|5636.08|5636.83|5636.33|5637.08|5636.58|5636.58|5636.08|386
1724944350000|2024-08-29 15:12:30|5637.08|5636.58|5636.83|5636.33|5637.33|5636.83|5636.58|5636.08|418
1724944360000|2024-08-29 15:12:40|5636.7|5636.2|5636.83|5636.33|5636.95|5636.45|5636.33|5635.83|335
1724944370000|2024-08-29 15:12:50|5637.08|5636.58|5637.08|5636.58|5637.2|5636.7|5636.58|5636.08|252
1724944380000|2024-08-29 15:13:00|5637.33|5636.83|5637.33|5636.83|5638.08|5637.58|5637.08|5636.58|627
1724944390000|2024-08-29 15:13:10|5637.2|5636.7|5637.08|5636.58|5637.33|5636.83|5636.83|5636.33|262
1724944400000|2024-08-29 15:13:20|5637.2|5636.7|5637.08|5636.58|5637.33|5636.83|5636.83|5636.33|206
1724944410000|2024-08-29 15:13:30|5637.33|5636.83|5637.08|5636.58|5637.33|5636.83|5637.08|5636.58|243
1724944420000|2024-08-29 15:13:40|5637.33|5636.83|5637.83|5637.33|5637.83|5637.33|5637.08|5636.58|154
1724944430000|2024-08-29 15:13:50|5637.7|5637.2|5638.2|5637.7|5638.33|5637.83|5637.58|5637.08|405
1724944440000|2024-08-29 15:14:00|5638.08|5637.58|5639.33|5638.83|5639.33|5638.83|5638.08|5637.58|709
1724944450000|2024-08-29 15:14:10|5640.33|5639.83|5639.08|5638.58|5640.33|5639.83|5639.08|5638.58|1490
1724944460000|2024-08-29 15:14:20|5639.33|5638.83|5639.83|5639.33|5640.33|5639.83|5639.33|5638.83|678
1724944470000|2024-08-29 15:14:30|5640.08|5639.58|5640.33|5639.83|5640.58|5640.08|5639.58|5639.08|313
1724944480000|2024-08-29 15:14:40|5640.08|5639.58|5639.83|5639.33|5640.33|5639.83|5639.58|5639.08|315
1724944490000|2024-08-29 15:14:50|5640.08|5639.58|5640.08|5639.58|5640.33|5639.83|5639.83|5639.33|266
1724944500000|2024-08-29 15:15:00|5639.58|5639.08|5640.58|5640.08|5640.58|5640.08|5639.58|5639.08|607
1724944510000|2024-08-29 15:15:10|5640.83|5640.33|5641.33|5640.83|5641.33|5640.83|5640.58|5640.08|1053
1724944520000|2024-08-29 15:15:20|5641.08|5640.58|5642.33|5641.83|5642.33|5641.83|5641.08|5640.58|884
1724944530000|2024-08-29 15:15:30|5642.08|5641.58|5642.83|5642.33|5643.33|5642.83|5642.08|5641.58|934
1724944540000|2024-08-29 15:15:40|5642.58|5642.08|5641.83|5641.33|5642.58|5642.08|5641.83|5641.33|759
1724944550000|2024-08-29 15:15:50|5641.58|5641.08|5641.83|5641.33|5641.83|5641.33|5641.08|5640.58|583
1724944560000|2024-08-29 15:16:00|5642.08|5641.58|5642.33|5641.83|5642.58|5642.08|5642.08|5641.58|410
1724944570000|2024-08-29 15:16:10|5642.08|5641.58|5641.58|5641.08|5642.08|5641.58|5641.58|5641.08|398
1724944580000|2024-08-29 15:16:20|5641.7|5641.2|5641.33|5640.83|5641.83|5641.33|5641.33|5640.83|473
1724944590000|2024-08-29 15:16:30|5641.08|5640.58|5641.08|5640.58|5641.08|5640.58|5640.58|5640.08|396
1724944600000|2024-08-29 15:16:40|5640.83|5640.33|5640.58|5640.08|5641.33|5640.83|5640.58|5640.08|280
1724944610000|2024-08-29 15:16:50|5640.08|5639.58|5640.83|5640.33|5641.08|5640.58|5640.08|5639.58|961
1724944620000|2024-08-29 15:17:00|5640.58|5640.08|5637.58|5637.08|5640.83|5640.33|5637.33|5636.83|1461
1724944630000|2024-08-29 15:17:10|5637.33|5636.83|5636.58|5636.08|5637.33|5636.83|5635.58|5635.08|1164
1724944640000|2024-08-29 15:17:20|5636.33|5635.83|5636.33|5635.83|5636.33|5635.83|5635.58|5635.08|466
1724944650000|2024-08-29 15:17:30|5636.2|5635.7|5635.08|5634.58|5636.2|5635.7|5634.58|5634.08|1104
1724944660000|2024-08-29 15:17:40|5634.83|5634.33|5634.08|5633.58|5635.33|5634.83|5633.08|5632.58|1503
1724944670000|2024-08-29 15:17:50|5634.33|5633.83|5634.33|5633.83|5634.33|5633.83|5633.83|5633.33|806
1724944680000|2024-08-29 15:18:00|5634.08|5633.58|5633.33|5632.83|5634.33|5633.83|5632.08|5631.58|925
1724944690000|2024-08-29 15:18:10|5633.58|5633.08|5633.7|5633.2|5634.2|5633.7|5633.58|5633.08|723
1724944700000|2024-08-29 15:18:20|5633.58|5633.08|5634.33|5633.83|5634.33|5633.83|5633.33|5632.83|499
1724944710000|2024-08-29 15:18:30|5634.2|5633.7|5634.08|5633.58|5634.33|5633.83|5633.83|5633.33|398
1724944720000|2024-08-29 15:18:40|5633.83|5633.33|5634.08|5633.58|5634.33|5633.83|5633.58|5633.08|1498
1724944730000|2024-08-29 15:18:50|5633.83|5633.33|5634.08|5633.58|5634.08|5633.58|5633.33|5632.83|630
1724944740000|2024-08-29 15:19:00|5633.83|5633.33|5633.08|5632.58|5633.83|5633.33|5632.83|5632.33|374
1724944750000|2024-08-29 15:19:10|5633.2|5632.7|5632.33|5631.83|5633.58|5633.08|5632.08|5631.58|511
1724944760000|2024-08-29 15:19:20|5632.58|5632.08|5633.2|5632.7|5633.33|5632.83|5632.33|5631.83|306
1724944770000|2024-08-29 15:19:30|5633.08|5632.58|5633.33|5632.83|5633.33|5632.83|5632.83|5632.33|190
1724944780000|2024-08-29 15:19:40|5633.58|5633.08|5632.58|5632.08|5633.58|5633.08|5632.58|5632.08|388
1724944790000|2024-08-29 15:19:50|5632.83|5632.33|5633.08|5632.58|5633.08|5632.58|5632.08|5631.58|468
1724944800000|2024-08-29 15:20:00|5632.95|5632.45|5632.33|5631.83|5633.33|5632.83|5632.08|5631.58|757
1724944810000|2024-08-29 15:20:10|5632.08|5631.58|5632.83|5632.33|5633.08|5632.58|5631.83|5631.33|344
1724944820000|2024-08-29 15:20:20|5632.95|5632.45|5633.33|5632.83|5633.83|5633.33|5632.83|5632.33|250
1724944830000|2024-08-29 15:20:30|5633.08|5632.58|5633.08|5632.58|5633.83|5633.33|5632.83|5632.33|353
1724944840000|2024-08-29 15:20:40|5632.83|5632.33|5631.83|5631.33|5632.83|5632.33|5631.58|5631.08|712
1724944850000|2024-08-29 15:20:50|5631.58|5631.08|5630.08|5629.58|5632.33|5631.83|5630.08|5629.58|785
1724944860000|2024-08-29 15:21:00|5630.33|5629.83|5630.52|5630.02|5631.08|5630.58|5629.83|5629.33|1157
1724944870000|2024-08-29 15:21:10|5630.39|5629.89|5629.52|5629.02|5630.52|5630.02|5628.52|5628.02|1814
1724944880000|2024-08-29 15:21:20|5629.27|5628.77|5629.27|5628.77|5630.14|5629.64|5629.27|5628.77|905
1724944890000|2024-08-29 15:21:30|5629.52|5629.02|5627.77|5627.27|5629.52|5629.02|5627.77|5627.27|1437
1724944900000|2024-08-29 15:21:40|5628.02|5627.52|5628.52|5628.02|5628.52|5628.02|5627.77|5627.27|930
1724944910000|2024-08-29 15:21:50|5629.02|5628.52|5627.52|5627.02|5629.02|5628.52|5627.27|5626.77|1460
1724944920000|2024-08-29 15:22:00|5627.77|5627.27|5627.14|5626.64|5627.77|5627.27|5626.52|5626.02|1884
1724944930000|2024-08-29 15:22:10|5627.02|5626.52|5628.77|5628.27|5628.77|5628.27|5627.02|5626.52|1068
1724944940000|2024-08-29 15:22:20|5628.89|5628.39|5629.77|5629.27|5629.77|5629.27|5628.77|5628.27|999
1724944950000|2024-08-29 15:22:30|5630.02|5629.52|5629.27|5628.77|5630.02|5629.52|5629.02|5628.52|723
1724944960000|2024-08-29 15:22:40|5629.02|5628.52|5629.27|5628.77|5629.27|5628.77|5628.52|5628.02|401
1724944970000|2024-08-29 15:22:50|5629.14|5628.64|5628.77|5628.27|5629.52|5629.02|5628.27|5627.77|664
1724944980000|2024-08-29 15:23:00|5629.02|5628.52|5629.52|5629.02|5629.52|5629.02|5629.02|5628.52|546
1724944990000|2024-08-29 15:23:10|5629.27|5628.77|5630.77|5630.27|5631.02|5630.52|5629.02|5628.52|670
1724945000000|2024-08-29 15:23:20|5630.52|5630.02|5630.52|5630.02|5630.77|5630.27|5630.02|5629.52|262
1724945010000|2024-08-29 15:23:30|5630.77|5630.27|5630.52|5630.02|5631.27|5630.77|5630.52|5630.02|512
1724945020000|2024-08-29 15:23:40|5630.27|5629.77|5629.52|5629.02|5630.52|5630.02|5629.52|5629.02|474
1724945030000|2024-08-29 15:23:50|5629.27|5628.77|5629.27|5628.77|5629.52|5629.02|5629.02|5628.52|320
1724945040000|2024-08-29 15:24:00|5629.39|5628.89|5630.27|5629.77|5630.52|5630.02|5629.27|5628.77|538
1724945050000|2024-08-29 15:24:10|5630.14|5629.64|5630.02|5629.52|5630.77|5630.27|5629.77|5629.27|228
1724945060000|2024-08-29 15:24:20|5629.89|5629.39|5630.77|5630.27|5630.77|5630.27|5629.77|5629.27|239
1724945070000|2024-08-29 15:24:30|5631.02|5630.52|5631.27|5630.77|5631.27|5630.77|5630.52|5630.02|367
1724945080000|2024-08-29 15:24:40|5631.02|5630.52|5630.77|5630.27|5631.02|5630.52|5630.52|5630.02|432
1724945090000|2024-08-29 15:24:50|5630.89|5630.39|5631.27|5630.77|5631.27|5630.77|5630.52|5630.02|338
1724945100000|2024-08-29 15:25:00|5631.52|5631.02|5631.77|5631.27|5632.27|5631.77|5631.52|5631.02|900
1724945110000|2024-08-29 15:25:10|5632.02|5631.52|5631.52|5631.02|5632.27|5631.77|5631.52|5631.02|416
1724945120000|2024-08-29 15:25:20|5631.77|5631.27|5631.27|5630.77|5631.77|5631.27|5631.02|5630.52|234
1724945130000|2024-08-29 15:25:30|5631.14|5630.64|5631.77|5631.27|5632.02|5631.52|5631.02|5630.52|332
1724945140000|2024-08-29 15:25:40|5632.02|5631.52|5631.52|5631.02|5632.02|5631.52|5631.27|5630.77|182
1724945150000|2024-08-29 15:25:50|5631.39|5630.89|5631.27|5630.77|5631.52|5631.02|5631.02|5630.52|250
1724945160000|2024-08-29 15:26:00|5631.52|5631.02|5631.27|5630.77|5632.02|5631.52|5631.27|5630.77|396
1724945170000|2024-08-29 15:26:10|5631.52|5631.02|5632.77|5632.27|5632.77|5632.27|5631.52|5631.02|364
1724945180000|2024-08-29 15:26:20|5632.52|5632.02|5632.02|5631.52|5632.77|5632.27|5632.02|5631.52|216
1724945190000|2024-08-29 15:26:30|5631.89|5631.39|5631.77|5631.27|5632.02|5631.52|5631.77|5631.27|450
1724945200000|2024-08-29 15:26:40|5631.89|5631.39|5631.52|5631.02|5632.02|5631.52|5630.89|5630.39|632
1724945210000|2024-08-29 15:26:50|5631.39|5630.89|5630.02|5629.52|5631.39|5630.89|5629.77|5629.27|496
1724945220000|2024-08-29 15:27:00|5630.27|5629.77|5631.02|5630.52|5631.14|5630.64|5630.27|5629.77|355
1724945230000|2024-08-29 15:27:10|5630.89|5630.39|5630.52|5630.02|5631.02|5630.52|5630.52|5630.02|158
1724945240000|2024-08-29 15:27:20|5630.27|5629.77|5630.77|5630.27|5631.02|5630.52|5630.27|5629.77|170
1724945250000|2024-08-29 15:27:30|5630.89|5630.39|5631.14|5630.64|5631.39|5630.89|5630.77|5630.27|143
1724945260000|2024-08-29 15:27:40|5631.27|5630.77|5631.52|5631.02|5632.02|5631.52|5631.02|5630.52|278
1724945270000|2024-08-29 15:27:50|5631.77|5631.27|5631.27|5630.77|5632.02|5631.52|5631.02|5630.52|376
1724945280000|2024-08-29 15:28:00|5631.39|5630.89|5631.27|5630.77|5631.52|5631.02|5631.02|5630.52|166
1724945290000|2024-08-29 15:28:10|5631.14|5630.64|5630.77|5630.27|5631.27|5630.77|5630.64|5630.14|228
1724945300000|2024-08-29 15:28:20|5630.64|5630.14|5630.52|5630.02|5631.27|5630.77|5630.52|5630.02|199
1724945310000|2024-08-29 15:28:30|5630.64|5630.14|5630.27|5629.77|5630.64|5630.14|5630.02|5629.52|222
1724945320000|2024-08-29 15:28:40|5630.52|5630.02|5631.02|5630.52|5631.02|5630.52|5630.27|5629.77|150
1724945330000|2024-08-29 15:28:50|5630.89|5630.39|5631.14|5630.64|5631.27|5630.77|5630.77|5630.27|137
1724945340000|2024-08-29 15:29:00|5631.27|5630.77|5632.02|5631.52|5632.52|5632.02|5631.27|5630.77|645
1724945350000|2024-08-29 15:29:10|5632.14|5631.64|5632.52|5632.02|5632.77|5632.27|5632.14|5631.64|233
1724945360000|2024-08-29 15:29:20|5632.64|5632.14|5632.52|5632.02|5633.02|5632.52|5632.52|5632.02|235
1724945370000|2024-08-29 15:29:30|5632.64|5632.14|5632.27|5631.77|5633.27|5632.77|5632.27|5631.77|448
1724945380000|2024-08-29 15:29:40|5632.52|5632.02|5632.39|5631.89|5632.52|5632.02|5632.02|5631.52|247
1724945390000|2024-08-29 15:29:50|5632.27|5631.77|5632.52|5632.02|5632.52|5632.02|5632.02|5631.52|169
1724945400000|2024-08-29 15:30:00|5632.77|5632.27|5633.46|5632.96|5633.71|5633.21|5632.27|5631.77|1062
1724945410000|2024-08-29 15:30:10|5632.96|5632.46|5633.96|5633.46|5634.21|5633.71|5632.96|5632.46|621
1724945420000|2024-08-29 15:30:20|5634.21|5633.71|5636.21|5635.71|5636.46|5635.96|5633.96|5633.46|1504
1724945430000|2024-08-29 15:30:30|5635.96|5635.46|5635.96|5635.46|5636.46|5635.96|5635.21|5634.71|734
1724945440000|2024-08-29 15:30:40|5636.21|5635.71|5635.71|5635.21|5636.21|5635.71|5635.71|5635.21|543
1724945450000|2024-08-29 15:30:50|5635.96|5635.46|5636.46|5635.96|5636.46|5635.96|5635.71|5635.21|445
1724945460000|2024-08-29 15:31:00|5636.58|5636.08|5635.96|5635.46|5636.71|5636.21|5635.46|5634.96|567
1724945470000|2024-08-29 15:31:10|5636.08|5635.58|5635.71|5635.21|5636.71|5636.21|5634.96|5634.46|2848
1724945480000|2024-08-29 15:31:20|5635.46|5634.96|5635.4|5634.9|5635.46|5634.96|5634.96|5634.46|398
1724945490000|2024-08-29 15:31:30|5635.27|5634.77|5635.37|5634.87|5635.62|5635.12|5634.9|5634.4|267
1724945500000|2024-08-29 15:31:40|5635.12|5634.62|5635.37|5634.87|5635.37|5634.87|5634.99|5634.49|260
1724945510000|2024-08-29 15:31:50|5635.62|5635.12|5633.62|5633.12|5635.62|5635.12|5633.62|5633.12|640
1724945520000|2024-08-29 15:32:00|5633.87|5633.37|5632.37|5631.87|5633.87|5633.37|5631.62|5631.12|878
1724945530000|2024-08-29 15:32:10|5632.24|5631.74|5633.37|5632.87|5633.37|5632.87|5632.24|5631.74|449
1724945540000|2024-08-29 15:32:20|5633.49|5632.99|5634.12|5633.62|5634.37|5633.87|5633.37|5632.87|305
1724945550000|2024-08-29 15:32:30|5634.37|5633.87|5634.12|5633.62|5634.62|5634.12|5634.12|5633.62|406
1724945560000|2024-08-29 15:32:40|5633.87|5633.37|5633.62|5633.12|5634.12|5633.62|5632.87|5632.37|371
1724945570000|2024-08-29 15:32:50|5633.87|5633.37|5633.87|5633.37|5634.12|5633.62|5633.87|5633.37|301
1724945580000|2024-08-29 15:33:00|5633.99|5633.49|5634.87|5634.37|5635.12|5634.62|5633.99|5633.49|291
1724945590000|2024-08-29 15:33:10|5634.62|5634.12|5634.87|5634.37|5635.12|5634.62|5634.62|5634.12|246
1724945600000|2024-08-29 15:33:20|5634.74|5634.24|5634.74|5634.24|5634.87|5634.37|5634.37|5633.87|359
1724945610000|2024-08-29 15:33:30|5634.87|5634.37|5634.24|5633.74|5634.87|5634.37|5634.12|5633.62|296
1724945620000|2024-08-29 15:33:40|5634.37|5633.87|5633.37|5632.87|5634.37|5633.87|5632.87|5632.37|408
1724945630000|2024-08-29 15:33:50|5633.12|5632.62|5633.37|5632.87|5633.49|5632.99|5632.87|5632.37|277
1724945640000|2024-08-29 15:34:00|5633.62|5633.12|5633.87|5633.37|5634.12|5633.62|5633.37|5632.87|425
1724945650000|2024-08-29 15:34:10|5634.12|5633.62|5634.37|5633.87|5634.37|5633.87|5633.87|5633.37|285
1724945660000|2024-08-29 15:34:20|5634.24|5633.74|5633.87|5633.37|5634.24|5633.74|5633.37|5632.87|354
1724945670000|2024-08-29 15:34:30|5633.99|5633.49|5633.87|5633.37|5634.12|5633.62|5633.74|5633.24|280
1724945680000|2024-08-29 15:34:40|5633.62|5633.12|5633.12|5632.62|5633.87|5633.37|5632.74|5632.24|421
1724945690000|2024-08-29 15:34:50|5632.99|5632.49|5632.87|5632.37|5633.37|5632.87|5632.62|5632.12|342
1724945700000|2024-08-29 15:35:00|5633.12|5632.62|5632.99|5632.49|5633.62|5633.12|5632.62|5632.12|525
1724945710000|2024-08-29 15:35:10|5633.12|5632.62|5632.99|5632.49|5633.62|5633.12|5632.37|5631.87|451
1724945720000|2024-08-29 15:35:20|5633.12|5632.62|5632.37|5631.87|5633.62|5633.12|5631.87|5631.37|654
1724945730000|2024-08-29 15:35:30|5632.62|5632.12|5631.62|5631.12|5632.87|5632.37|5631.37|5630.87|637
1724945740000|2024-08-29 15:35:40|5631.87|5631.37|5633.12|5632.62|5633.12|5632.62|5631.62|5631.12|223
1724945750000|2024-08-29 15:35:50|5633.24|5632.74|5633.37|5632.87|5633.62|5633.12|5632.87|5632.37|504
1724945760000|2024-08-29 15:36:00|5633.49|5632.99|5632.87|5632.37|5633.87|5633.37|5632.87|5632.37|383
1724945770000|2024-08-29 15:36:10|5633.12|5632.62|5633.37|5632.87|5633.62|5633.12|5633.12|5632.62|260
1724945780000|2024-08-29 15:36:20|5633.62|5633.12|5633.32|5632.82|5633.62|5633.12|5632.57|5632.07|359
1724945790000|2024-08-29 15:36:30|5633.07|5632.57|5633.07|5632.57|5633.57|5633.07|5633.07|5632.57|134
1724945800000|2024-08-29 15:36:40|5633.32|5632.82|5632.82|5632.32|5633.82|5633.32|5632.82|5632.32|262
1724945810000|2024-08-29 15:36:50|5633.07|5632.57|5633.82|5633.32|5634.07|5633.57|5633.07|5632.57|310
1724945820000|2024-08-29 15:37:00|5634.07|5633.57|5632.82|5632.32|5634.07|5633.57|5632.57|5632.07|310
1724945830000|2024-08-29 15:37:10|5632.57|5632.07|5632.07|5631.57|5632.57|5632.07|5631.57|5631.07|650
1724945840000|2024-08-29 15:37:20|5631.82|5631.32|5631.07|5630.57|5631.82|5631.32|5630.69|5630.19|457
1724945850000|2024-08-29 15:37:30|5630.82|5630.32|5630.82|5630.32|5630.82|5630.32|5630.57|5630.07|487
1724945860000|2024-08-29 15:37:40|5630.57|5630.07|5631.57|5631.07|5631.82|5631.32|5630.32|5629.82|583
1724945870000|2024-08-29 15:37:50|5631.07|5630.57|5631.32|5630.82|5631.32|5630.82|5630.82|5630.32|282
1724945880000|2024-08-29 15:38:00|5631.57|5631.07|5631.82|5631.32|5631.82|5631.32|5631.32|5630.82|489
1724945890000|2024-08-29 15:38:10|5631.94|5631.44|5632.07|5631.57|5632.57|5632.07|5631.57|5631.07|329
1724945900000|2024-08-29 15:38:20|5632.19|5631.69|5632.44|5631.94|5632.57|5632.07|5632.07|5631.57|273
1724945910000|2024-08-29 15:38:30|5632.32|5631.82|5632.32|5631.82|5633.32|5632.82|5632.07|5631.57|405
1724945920000|2024-08-29 15:38:40|5632.44|5631.94|5633.07|5632.57|5633.57|5633.07|5632.44|5631.94|262
1724945930000|2024-08-29 15:38:50|5633.19|5632.69|5633.82|5633.32|5634.57|5634.07|5633.19|5632.69|563
1724945940000|2024-08-29 15:39:00|5634.07|5633.57|5634.07|5633.57|5635.07|5634.57|5634.07|5633.57|663
1724945950000|2024-08-29 15:39:10|5634.19|5633.69|5634.57|5634.07|5634.57|5634.07|5634.07|5633.57|518
1724945960000|2024-08-29 15:39:20|5634.32|5633.82|5634.57|5634.07|5634.57|5634.07|5633.82|5633.32|410
1724945970000|2024-08-29 15:39:30|5634.82|5634.32|5634.82|5634.32|5635.07|5634.57|5634.82|5634.32|264
1724945980000|2024-08-29 15:39:40|5635.07|5634.57|5636.07|5635.57|5636.32|5635.82|5634.82|5634.32|792
1724945990000|2024-08-29 15:39:50|5635.82|5635.32|5635.07|5634.57|5635.82|5635.32|5635.07|5634.57|356
1724946000000|2024-08-29 15:40:00|5634.82|5634.32|5634.32|5633.82|5635.32|5634.82|5634.32|5633.82|585
1724946010000|2024-08-29 15:40:10|5634.07|5633.57|5633.94|5633.44|5634.07|5633.57|5633.57|5633.07|581
1724946020000|2024-08-29 15:40:20|5634.07|5633.57|5633.07|5632.57|5634.07|5633.57|5632.82|5632.32|372
1724946030000|2024-08-29 15:40:30|5633.32|5632.82|5633.82|5633.32|5633.82|5633.32|5633.32|5632.82|181
1724946040000|2024-08-29 15:40:40|5633.57|5633.07|5634.07|5633.57|5634.07|5633.57|5633.57|5633.07|174
1724946050000|2024-08-29 15:40:50|5634.32|5633.82|5635.32|5634.82|5635.32|5634.82|5634.32|5633.82|400
1724946060000|2024-08-29 15:41:00|5635.57|5635.07|5634.82|5634.32|5635.57|5635.07|5634.82|5634.32|255
1724946070000|2024-08-29 15:41:10|5634.94|5634.44|5635.07|5634.57|5635.32|5634.82|5634.82|5634.32|224
1724946080000|2024-08-29 15:41:20|5635.32|5634.82|5634.82|5634.32|5635.32|5634.82|5634.82|5634.32|232
1724946090000|2024-08-29 15:41:30|5635.07|5634.57|5634.82|5634.32|5635.32|5634.82|5634.82|5634.32|204
1724946100000|2024-08-29 15:41:40|5634.57|5634.07|5633.82|5633.32|5635.07|5634.57|5633.82|5633.32|418
1724946110000|2024-08-29 15:41:50|5633.69|5633.19|5632.82|5632.32|5633.69|5633.19|5632.82|5632.32|518
1724946120000|2024-08-29 15:42:00|5633.07|5632.57|5633.82|5633.32|5633.82|5633.32|5632.82|5632.32|382
1724946130000|2024-08-29 15:42:10|5634.07|5633.57|5634.07|5633.57|5634.19|5633.69|5633.82|5633.32|226
1724946140000|2024-08-29 15:42:20|5633.94|5633.44|5633.32|5632.82|5634.07|5633.57|5632.82|5632.32|341
1724946150000|2024-08-29 15:42:30|5633.44|5632.94|5633.57|5633.07|5633.57|5633.07|5632.57|5632.07|365
1724946160000|2024-08-29 15:42:40|5633.82|5633.32|5634.07|5633.57|5634.32|5633.82|5633.82|5633.32|151
1724946170000|2024-08-29 15:42:50|5634.32|5633.82|5634.07|5633.57|5634.32|5633.82|5633.57|5633.07|208
1724946180000|2024-08-29 15:43:00|5633.94|5633.44|5633.82|5633.32|5634.07|5633.57|5633.32|5632.82|272
1724946190000|2024-08-29 15:43:10|5633.69|5633.19|5632.32|5631.82|5633.82|5633.32|5632.32|5631.82|513
1724946200000|2024-08-29 15:43:20|5632.44|5631.94|5633.57|5633.07|5633.69|5633.19|5632.44|5631.94|185
1724946210000|2024-08-29 15:43:30|5633.32|5632.82|5633.07|5632.57|5633.32|5632.82|5633.07|5632.57|350
1724946220000|2024-08-29 15:43:40|5633.19|5632.69|5632.82|5632.32|5633.57|5633.07|5632.57|5632.07|172
1724946230000|2024-08-29 15:43:50|5632.94|5632.44|5633.32|5632.82|5633.57|5633.07|5632.82|5632.32|129
1724946240000|2024-08-29 15:44:00|5633.44|5632.94|5633.82|5633.32|5633.82|5633.32|5633.32|5632.82|138
1724946250000|2024-08-29 15:44:10|5634.07|5633.57|5633.32|5632.82|5634.07|5633.57|5633.07|5632.57|197
1724946260000|2024-08-29 15:44:20|5633.57|5633.07|5633.32|5632.82|5633.57|5633.07|5632.82|5632.32|235
1724946270000|2024-08-29 15:44:30|5633.07|5632.57|5630.82|5630.32|5633.07|5632.57|5630.57|5630.07|881
1724946280000|2024-08-29 15:44:40|5630.94|5630.44|5630.32|5629.82|5631.07|5630.57|5630.32|5629.82|319
1724946290000|2024-08-29 15:44:50|5630.57|5630.07|5631.32|5630.82|5631.32|5630.82|5630.32|5629.82|583
1724946300000|2024-08-29 15:45:00|5631.57|5631.07|5632.32|5631.82|5632.57|5632.07|5631.32|5630.82|436
1724946310000|2024-08-29 15:45:10|5632.44|5631.94|5630.82|5630.32|5632.57|5632.07|5630.82|5630.32|435
1724946320000|2024-08-29 15:45:20|5631.07|5630.57|5631.57|5631.07|5631.69|5631.19|5630.82|5630.32|217
1724946330000|2024-08-29 15:45:30|5631.32|5630.82|5631.07|5630.57|5632.19|5631.69|5631.07|5630.57|356
1724946340000|2024-08-29 15:45:40|5631.32|5630.82|5631.07|5630.57|5631.57|5631.07|5631.07|5630.57|139
1724946350000|2024-08-29 15:45:50|5631.32|5630.82|5631.57|5631.07|5631.82|5631.32|5631.32|5630.82|150
1724946360000|2024-08-29 15:46:00|5631.44|5630.94|5632.57|5632.07|5632.82|5632.32|5631.32|5630.82|472
1724946370000|2024-08-29 15:46:10|5632.82|5632.32|5632.57|5632.07|5633.07|5632.57|5632.57|5632.07|337
1724946380000|2024-08-29 15:46:20|5632.82|5632.32|5632.57|5632.07|5632.82|5632.32|5632.32|5631.82|159
1724946390000|2024-08-29 15:46:30|5632.32|5631.82|5632.19|5631.69|5632.32|5631.82|5632.07|5631.57|240
1724946400000|2024-08-29 15:46:40|5632.07|5631.57|5632.07|5631.57|5632.19|5631.69|5631.82|5631.32|191
1724946410000|2024-08-29 15:46:50|5632.19|5631.69|5631.32|5630.82|5632.19|5631.69|5631.32|5630.82|204
1724946420000|2024-08-29 15:47:00|5631.44|5630.94|5631.82|5631.32|5631.82|5631.32|5631.32|5630.82|205
1724946430000|2024-08-29 15:47:10|5631.57|5631.07|5632.32|5631.82|5632.32|5631.82|5631.57|5631.07|231
1724946440000|2024-08-29 15:47:20|5632.07|5631.57|5632.57|5632.07|5632.82|5632.32|5631.32|5630.82|400
1724946450000|2024-08-29 15:47:30|5632.32|5631.82|5632.82|5632.32|5633.07|5632.57|5632.32|5631.82|326
1724946460000|2024-08-29 15:47:40|5632.57|5632.07|5632.69|5632.19|5633.07|5632.57|5632.57|5632.07|234
1724946470000|2024-08-29 15:47:50|5632.57|5632.07|5632.82|5632.32|5633.07|5632.57|5632.32|5631.82|241
1724946480000|2024-08-29 15:48:00|5632.94|5632.44|5633.57|5633.07|5633.57|5633.07|5632.82|5632.32|497
1724946490000|2024-08-29 15:48:10|5633.32|5632.82|5633.57|5633.07|5633.57|5633.07|5632.57|5632.07|385
1724946500000|2024-08-29 15:48:20|5633.32|5632.82|5632.82|5632.32|5633.82|5633.32|5632.57|5632.07|442
1724946510000|2024-08-29 15:48:30|5633.07|5632.57|5633.07|5632.57|5633.32|5632.82|5632.57|5632.07|251
1724946520000|2024-08-29 15:48:40|5632.94|5632.44|5633.07|5632.57|5633.32|5632.82|5632.57|5632.07|293
1724946530000|2024-08-29 15:48:50|5632.57|5632.07|5632.82|5632.32|5632.82|5632.32|5632.57|5632.07|216
1724946540000|2024-08-29 15:49:00|5633.07|5632.57|5633.57|5633.07|5633.82|5633.32|5633.07|5632.57|329
1724946550000|2024-08-29 15:49:10|5633.69|5633.19|5633.82|5633.32|5633.82|5633.32|5633.32|5632.82|214
1724946560000|2024-08-29 15:49:20|5633.69|5633.19|5634.07|5633.57|5634.32|5633.82|5633.57|5633.07|221
1724946570000|2024-08-29 15:49:30|5634.32|5633.82|5634.57|5634.07|5634.82|5634.32|5634.07|5633.57|343
1724946580000|2024-08-29 15:49:40|5634.44|5633.94|5634.69|5634.19|5634.82|5634.32|5634.44|5633.94|305
1724946590000|2024-08-29 15:49:50|5634.82|5634.32|5634.82|5634.32|5635.07|5634.57|5634.57|5634.07|206
1724946600000|2024-08-29 15:50:00|5635.07|5634.57|5634.07|5633.57|5635.32|5634.82|5634.07|5633.57|607
1724946610000|2024-08-29 15:50:10|5633.57|5633.07|5633.32|5632.82|5633.82|5633.32|5633.07|5632.57|787
1724946620000|2024-08-29 15:50:20|5633.07|5632.57|5633.57|5633.07|5633.82|5633.32|5632.82|5632.32|307
1724946630000|2024-08-29 15:50:30|5633.82|5633.32|5634.07|5633.57|5634.32|5633.82|5633.57|5633.07|194
1724946640000|2024-08-29 15:50:40|5633.82|5633.32|5633.82|5633.32|5634.07|5633.57|5633.57|5633.07|191
1724946650000|2024-08-29 15:50:50|5634.07|5633.57|5634.07|5633.57|5634.07|5633.57|5633.82|5633.32|199
1724946660000|2024-08-29 15:51:00|5634.32|5633.82|5634.57|5634.07|5635.07|5634.57|5634.07|5633.57|255
1724946670000|2024-08-29 15:51:10|5634.44|5633.94|5635.07|5634.57|5635.07|5634.57|5634.32|5633.82|136
1724946680000|2024-08-29 15:51:20|5634.82|5634.32|5634.32|5633.82|5634.82|5634.32|5633.69|5633.19|411
1724946690000|2024-08-29 15:51:30|5634.07|5633.57|5634.07|5633.57|5634.07|5633.57|5633.57|5633.07|239
1724946700000|2024-08-29 15:51:40|5634.32|5633.82|5634.57|5634.07|5634.57|5634.07|5634.19|5633.69|165
1724946710000|2024-08-29 15:51:50|5634.32|5633.82|5634.32|5633.82|5634.32|5633.82|5633.82|5633.32|212
1724946720000|2024-08-29 15:52:00|5634.07|5633.57|5634.07|5633.57|5634.82|5634.32|5634.07|5633.57|223
1724946730000|2024-08-29 15:52:10|5633.94|5633.44|5632.82|5632.32|5633.94|5633.44|5632.57|5632.07|488
1724946740000|2024-08-29 15:52:20|5633.07|5632.57|5633.32|5632.82|5633.44|5632.94|5633.07|5632.57|139
1724946750000|2024-08-29 15:52:30|5633.07|5632.57|5632.57|5632.07|5633.07|5632.57|5632.32|5631.82|237
1724946760000|2024-08-29 15:52:40|5631.82|5631.32|5632.82|5632.32|5632.82|5632.32|5631.82|5631.32|345
1724946770000|2024-08-29 15:52:50|5632.94|5632.44|5632.82|5632.32|5633.07|5632.57|5632.57|5632.07|180
1724946780000|2024-08-29 15:53:00|5633.07|5632.57|5632.82|5632.32|5633.07|5632.57|5632.57|5632.07|242
1724946790000|2024-08-29 15:53:10|5633.07|5632.57|5632.57|5632.07|5633.07|5632.57|5632.57|5632.07|137
1724946800000|2024-08-29 15:53:20|5632.82|5632.32|5633.32|5632.82|5633.32|5632.82|5632.32|5631.82|203
1724946810000|2024-08-29 15:53:30|5633.44|5632.94|5632.57|5632.07|5633.57|5633.07|5632.57|5632.07|229
1724946820000|2024-08-29 15:53:40|5632.32|5631.82|5632.69|5632.19|5633.32|5632.82|5632.32|5631.82|136
1724946830000|2024-08-29 15:53:50|5632.82|5632.32|5633.57|5633.07|5633.57|5633.07|5632.69|5632.19|142
1724946840000|2024-08-29 15:54:00|5633.32|5632.82|5633.82|5633.32|5633.82|5633.32|5633.32|5632.82|263
1724946850000|2024-08-29 15:54:10|5633.94|5633.44|5633.07|5632.57|5633.94|5633.44|5633.07|5632.57|193
1724946860000|2024-08-29 15:54:20|5633.32|5632.82|5633.07|5632.57|5633.32|5632.82|5632.57|5632.07|259
1724946870000|2024-08-29 15:54:30|5632.94|5632.44|5633.07|5632.57|5633.07|5632.57|5632.57|5632.07|66
1724946880000|2024-08-29 15:54:40|5632.82|5632.32|5633.57|5633.07|5633.82|5633.32|5632.69|5632.19|117
1724946890000|2024-08-29 15:54:50|5633.69|5633.19|5633.82|5633.32|5634.32|5633.82|5633.57|5633.07|176
1724946900000|2024-08-29 15:55:00|5633.57|5633.07|5633.82|5633.32|5633.82|5633.32|5632.94|5632.44|189
1724946910000|2024-08-29 15:55:10|5633.69|5633.19|5632.94|5632.44|5633.69|5633.19|5632.57|5632.07|234
1724946920000|2024-08-29 15:55:20|5632.82|5632.32|5633.82|5633.32|5634.07|5633.57|5632.57|5632.07|418
1724946930000|2024-08-29 15:55:30|5634.07|5633.57|5634.07|5633.57|5634.07|5633.57|5633.82|5633.32|374
1724946940000|2024-08-29 15:55:40|5633.82|5633.32|5634.32|5633.82|5634.32|5633.82|5633.57|5633.07|208
1724946950000|2024-08-29 15:55:50|5634.07|5633.57|5635.07|5634.57|5635.32|5634.82|5634.07|5633.57|493
1724946960000|2024-08-29 15:56:00|5635.57|5635.07|5634.82|5634.32|5635.57|5635.07|5634.57|5634.07|370
1724946970000|2024-08-29 15:56:10|5635.07|5634.57|5633.82|5633.32|5635.07|5634.57|5633.57|5633.07|330
1724946980000|2024-08-29 15:56:20|5633.57|5633.07|5633.57|5633.07|5633.82|5633.32|5633.57|5633.07|119
1724946990000|2024-08-29 15:56:30|5633.69|5633.19|5632.82|5632.32|5633.82|5633.32|5632.82|5632.32|255
1724947000000|2024-08-29 15:56:40|5632.94|5632.44|5633.82|5633.32|5633.82|5633.32|5632.94|5632.44|238
1724947010000|2024-08-29 15:56:50|5633.94|5633.44|5633.57|5633.07|5634.07|5633.57|5633.57|5633.07|161
1724947020000|2024-08-29 15:57:00|5633.69|5633.19|5634.32|5633.82|5634.57|5634.07|5633.57|5633.07|194
1724947030000|2024-08-29 15:57:10|5634.44|5633.94|5635.82|5635.32|5636.07|5635.57|5634.32|5633.82|576
1724947040000|2024-08-29 15:57:20|5635.94|5635.44|5635.82|5635.32|5636.07|5635.57|5635.69|5635.19|269
1724947050000|2024-08-29 15:57:30|5636.07|5635.57|5635.57|5635.07|5636.07|5635.57|5635.32|5634.82|346
1724947060000|2024-08-29 15:57:40|5635.44|5634.94|5634.57|5634.07|5635.44|5634.94|5634.32|5633.82|488
1724947070000|2024-08-29 15:57:50|5634.82|5634.32|5635.07|5634.57|5635.32|5634.82|5634.57|5634.07|153
1724947080000|2024-08-29 15:58:00|5634.94|5634.44|5634.82|5634.32|5635.07|5634.57|5634.32|5633.82|434
1724947090000|2024-08-29 15:58:10|5634.69|5634.19|5634.32|5633.82|5634.82|5634.32|5633.82|5633.32|327
1724947100000|2024-08-29 15:58:20|5634.57|5634.07|5634.57|5634.07|5634.82|5634.32|5634.57|5634.07|132
1724947110000|2024-08-29 15:58:30|5634.82|5634.32|5634.94|5634.44|5635.07|5634.57|5634.32|5633.82|203
1724947120000|2024-08-29 15:58:40|5635.07|5634.57|5635.07|5634.57|5635.57|5635.07|5635.07|5634.57|131
1724947130000|2024-08-29 15:58:50|5635.32|5634.82|5635.57|5635.07|5635.82|5635.32|5635.32|5634.82|225
1724947140000|2024-08-29 15:59:00|5635.82|5635.32|5635.82|5635.32|5635.82|5635.32|5635.32|5634.82|225
1724947150000|2024-08-29 15:59:10|5636.07|5635.57|5635.82|5635.32|5636.32|5635.82|5635.82|5635.32|580
1724947160000|2024-08-29 15:59:20|5635.94|5635.44|5635.82|5635.32|5636.32|5635.82|5635.82|5635.32|303
1724947170000|2024-08-29 15:59:30|5636.07|5635.57|5635.94|5635.44|5636.07|5635.57|5635.57|5635.07|265
1724947180000|2024-08-29 15:59:40|5636.07|5635.57|5635.82|5635.32|5636.07|5635.57|5634.82|5634.32|726
1724947190000|2024-08-29 15:59:50|5636.32|5635.82|5636.07|5635.57|5636.32|5635.82|5636.07|5635.57|453
1724947200000|2024-08-29 16:00:00|5635.82|5635.32|5635.82|5635.32|5635.82|5635.32|5635.57|5635.07|270
1724947210000|2024-08-29 16:00:10|5635.57|5635.07|5636.07|5635.57|5636.57|5636.07|5635.32|5634.82|586
1724947220000|2024-08-29 16:00:20|5636.32|5635.82|5636.57|5636.07|5636.82|5636.32|5635.82|5635.32|270
1724947230000|2024-08-29 16:00:30|5636.82|5636.32|5637.07|5636.57|5637.32|5636.82|5636.57|5636.07|391
1724947240000|2024-08-29 16:00:40|5637.32|5636.82|5637.82|5637.32|5638.07|5637.57|5637.07|5636.57|536
1724947250000|2024-08-29 16:00:50|5638.07|5637.57|5638.82|5638.32|5638.82|5638.32|5637.94|5637.44|559
1724947260000|2024-08-29 16:01:00|5638.57|5638.07|5638.32|5637.82|5639.32|5638.82|5638.32|5637.82|651
1724947270000|2024-08-29 16:01:10|5638.57|5638.07|5638.44|5637.94|5638.57|5638.07|5638.07|5637.57|496
1724947280000|2024-08-29 16:01:20|5638.57|5638.07|5638.82|5638.32|5638.82|5638.32|5638.32|5637.82|534
1724947290000|2024-08-29 16:01:30|5639.07|5638.57|5639.07|5638.57|5639.82|5639.32|5639.07|5638.57|695
1724947300000|2024-08-29 16:01:40|5639.32|5638.82|5638.82|5638.32|5639.57|5639.07|5638.82|5638.32|258
1724947310000|2024-08-29 16:01:50|5638.94|5638.44|5639.82|5639.32|5639.82|5639.32|5638.94|5638.44|325
1724947320000|2024-08-29 16:02:00|5639.57|5639.07|5640.07|5639.57|5640.07|5639.57|5639.32|5638.82|514
1724947330000|2024-08-29 16:02:10|5640.32|5639.82|5640.82|5640.32|5642.07|5641.57|5640.32|5639.82|1403
1724947340000|2024-08-29 16:02:20|5641.07|5640.57|5640.32|5639.82|5641.07|5640.57|5640.32|5639.82|360
1724947350000|2024-08-29 16:02:30|5640.19|5639.69|5640.44|5639.94|5640.57|5640.07|5639.57|5639.07|553
1724947360000|2024-08-29 16:02:40|5640.82|5640.32|5640.82|5640.32|5641.07|5640.57|5640.82|5640.32|205
1724947370000|2024-08-29 16:02:50|5639.57|5639.07|5640.07|5639.57|5640.32|5639.82|5639.57|5639.07|1959
1724947380000|2024-08-29 16:03:00|5639.82|5639.32|5640.32|5639.82|5640.57|5640.07|5639.82|5639.32|439
1724947390000|2024-08-29 16:03:10|5640.44|5639.94|5640.32|5639.82|5640.57|5640.07|5639.82|5639.32|328
1724947400000|2024-08-29 16:03:20|5640.57|5640.07|5640.07|5639.57|5640.57|5640.07|5639.57|5639.07|407
1724947410000|2024-08-29 16:03:30|5639.82|5639.32|5639.82|5639.32|5640.07|5639.57|5639.82|5639.32|215
1724947420000|2024-08-29 16:03:40|5639.94|5639.44|5640.07|5639.57|5640.32|5639.82|5639.82|5639.32|242
1724947430000|2024-08-29 16:03:50|5639.82|5639.32|5640.32|5639.82|5640.57|5640.07|5639.82|5639.32|344
1724947440000|2024-08-29 16:04:00|5640.07|5639.57|5640.32|5639.82|5640.82|5640.32|5640.07|5639.57|293
1724947450000|2024-08-29 16:04:10|5640.07|5639.57|5639.69|5639.19|5640.07|5639.57|5639.07|5638.57|446
1724947460000|2024-08-29 16:04:20|5639.82|5639.32|5639.57|5639.07|5640.07|5639.57|5639.57|5639.07|240
1724947470000|2024-08-29 16:04:30|5639.32|5638.82|5639.82|5639.32|5639.82|5639.32|5639.07|5638.57|158
1724947480000|2024-08-29 16:04:40|5640.07|5639.57|5640.57|5640.07|5640.82|5640.32|5639.57|5639.07|734
1724947490000|2024-08-29 16:04:50|5640.07|5639.57|5640.07|5639.57|5640.32|5639.82|5639.82|5639.32|411
1724947500000|2024-08-29 16:05:00|5639.82|5639.32|5640.82|5640.32|5640.82|5640.32|5639.57|5639.07|324
1724947510000|2024-08-29 16:05:10|5641.07|5640.57|5641.07|5640.57|5641.32|5640.82|5641.07|5640.57|438
1724947520000|2024-08-29 16:05:20|5641.32|5640.82|5641.57|5641.07|5641.82|5641.32|5641.32|5640.82|375
1724947530000|2024-08-29 16:05:30|5641.32|5640.82|5641.57|5641.07|5641.69|5641.19|5641.32|5640.82|281
1724947540000|2024-08-29 16:05:40|5641.32|5640.82|5641.57|5641.07|5641.57|5641.07|5641.32|5640.82|243
1724947550000|2024-08-29 16:05:50|5641.32|5640.82|5641.07|5640.57|5641.57|5641.07|5641.07|5640.57|292
1724947560000|2024-08-29 16:06:00|5641.32|5640.82|5641.57|5641.07|5641.57|5641.07|5641.32|5640.82|235
1724947570000|2024-08-29 16:06:10|5641.69|5641.19|5642.07|5641.57|5642.07|5641.57|5641.69|5641.19|428
1724947580000|2024-08-29 16:06:20|5641.94|5641.44|5641.82|5641.32|5642.07|5641.57|5641.57|5641.07|448
1724947590000|2024-08-29 16:06:30|5641.57|5641.07|5641.07|5640.57|5641.57|5641.07|5641.07|5640.57|245
1724947600000|2024-08-29 16:06:40|5641.32|5640.82|5640.82|5640.32|5641.32|5640.82|5640.57|5640.07|491
1724947610000|2024-08-29 16:06:50|5641.07|5640.57|5641.57|5641.07|5641.57|5641.07|5641.07|5640.57|220
1724947620000|2024-08-29 16:07:00|5641.82|5641.32|5641.82|5641.32|5641.82|5641.32|5641.82|5641.32|259
1724947630000|2024-08-29 16:07:10|5641.94|5641.44|5643.32|5642.82|5643.32|5642.82|5641.82|5641.32|742
1724947640000|2024-08-29 16:07:20|5643.07|5642.57|5642.82|5642.32|5643.57|5643.07|5642.82|5642.32|788
1724947650000|2024-08-29 16:07:30|5642.69|5642.19|5642.44|5641.94|5643.07|5642.57|5642.32|5641.82|335
1724947660000|2024-08-29 16:07:40|5642.32|5641.82|5642.82|5642.32|5643.07|5642.57|5642.32|5641.82|218
1724947670000|2024-08-29 16:07:50|5643.07|5642.57|5642.82|5642.32|5643.07|5642.57|5642.82|5642.32|156
1724947680000|2024-08-29 16:08:00|5642.57|5642.07|5642.32|5641.82|5642.69|5642.19|5642.07|5641.57|462
1724947690000|2024-08-29 16:08:10|5642.44|5641.94|5642.32|5641.82|5642.57|5642.07|5642.32|5641.82|271
1724947700000|2024-08-29 16:08:20|5642.44|5641.94|5643.82|5643.32|5644.07|5643.57|5642.32|5641.82|675
1724947710000|2024-08-29 16:08:30|5643.57|5643.07|5644.57|5644.07|5644.57|5644.07|5643.57|5643.07|776
1724947720000|2024-08-29 16:08:40|5644.44|5643.94|5644.82|5644.32|5645.07|5644.57|5644.32|5643.82|1030
1724947730000|2024-08-29 16:08:50|5644.57|5644.07|5644.32|5643.82|5644.57|5644.07|5644.07|5643.57|346
1724947740000|2024-08-29 16:09:00|5644.07|5643.57|5644.07|5643.57|5644.07|5643.57|5643.69|5643.19|371
1724947750000|2024-08-29 16:09:10|5643.82|5643.32|5643.82|5643.32|5644.07|5643.57|5643.57|5643.07|265
1724947760000|2024-08-29 16:09:20|5644.07|5643.57|5644.07|5643.57|5644.07|5643.57|5643.82|5643.32|232
1724947770000|2024-08-29 16:09:30|5643.94|5643.44|5643.82|5643.32|5644.07|5643.57|5643.82|5643.32|98
1724947780000|2024-08-29 16:09:40|5643.57|5643.07|5642.82|5642.32|5643.57|5643.07|5642.82|5642.32|567
1724947790000|2024-08-29 16:09:50|5643.07|5642.57|5642.32|5641.82|5643.07|5642.57|5642.32|5641.82|395
1724947800000|2024-08-29 16:10:00|5642.19|5641.69|5641.57|5641.07|5642.19|5641.69|5641.07|5640.57|774
1724947810000|2024-08-29 16:10:10|5641.69|5641.19|5641.82|5641.32|5641.82|5641.32|5641.57|5641.07|173
1724947820000|2024-08-29 16:10:20|5642.07|5641.57|5642.82|5642.32|5642.82|5642.32|5642.07|5641.57|443
1724947830000|2024-08-29 16:10:30|5642.94|5642.44|5643.57|5643.07|5643.57|5643.07|5642.94|5642.44|486
1724947840000|2024-08-29 16:10:40|5643.32|5642.82|5643.57|5643.07|5643.69|5643.19|5643.32|5642.82|99
1724947850000|2024-08-29 16:10:50|5643.32|5642.82|5643.57|5643.07|5643.57|5643.07|5643.07|5642.57|207
1724947860000|2024-08-29 16:11:00|5643.69|5643.19|5644.32|5643.82|5644.32|5643.82|5643.57|5643.07|270
1724947870000|2024-08-29 16:11:10|5644.44|5643.94|5644.57|5644.07|5645.07|5644.57|5644.32|5643.82|917
1724947880000|2024-08-29 16:11:20|5644.44|5643.94|5644.57|5644.07|5644.82|5644.32|5644.32|5643.82|291
1724947890000|2024-08-29 16:11:30|5644.82|5644.32|5644.82|5644.32|5645.07|5644.57|5644.32|5643.82|277
1724947900000|2024-08-29 16:11:40|5644.57|5644.07|5644.82|5644.32|5645.07|5644.57|5644.57|5644.07|356
1724947910000|2024-08-29 16:11:50|5644.69|5644.19|5644.82|5644.32|5645.07|5644.57|5644.57|5644.07|134
1724947920000|2024-08-29 16:12:00|5644.94|5644.44|5644.32|5643.82|5645.07|5644.57|5644.07|5643.57|752
1724947930000|2024-08-29 16:12:10|5644.44|5643.94|5644.32|5643.82|5644.57|5644.07|5644.07|5643.57|325
1724947940000|2024-08-29 16:12:20|||||||||58
1724947950000|2024-08-29 16:12:30|5644.07|5643.57|5644.07|5643.57|5644.19|5643.69|5643.82|5643.32|296
1724947960000|2024-08-29 16:12:40|5643.82|5643.32|5643.82|5643.32|5643.82|5643.32|5643.57|5643.07|139
1724947970000|2024-08-29 16:12:50|5643.57|5643.07|5643.57|5643.07|5643.82|5643.32|5643.57|5643.07|273
1724947980000|2024-08-29 16:13:00|5643.82|5643.32|5644.57|5644.07|5644.57|5644.07|5643.57|5643.07|562
1724947990000|2024-08-29 16:13:10|5644.82|5644.32|5644.32|5643.82|5644.82|5644.32|5644.32|5643.82|410
1724948000000|2024-08-29 16:13:20|5644.44|5643.94|5645.07|5644.57|5645.07|5644.57|5644.32|5643.82|429
1724948010000|2024-08-29 16:13:30|5645.32|5644.82|5644.82|5644.32|5645.57|5645.07|5644.82|5644.32|483
1724948020000|2024-08-29 16:13:40|5645.07|5644.57|5644.82|5644.32|5645.32|5644.82|5644.82|5644.32|273
1724948030000|2024-08-29 16:13:50|5645.07|5644.57|5645.07|5644.57|5645.07|5644.57|5644.82|5644.32|202
1724948040000|2024-08-29 16:14:00|5645.19|5644.69|5645.32|5644.82|5645.32|5644.82|5645.19|5644.69|115
1724948050000|2024-08-29 16:14:10|5645.44|5644.94|5645.32|5644.82|5645.44|5644.94|5645.07|5644.57|185
1724948060000|2024-08-29 16:14:20|5645.57|5645.07|5645.57|5645.07|5646.07|5645.57|5645.57|5645.07|496
1724948070000|2024-08-29 16:14:30|5645.32|5644.82|5644.82|5644.32|5645.32|5644.82|5644.82|5644.32|262
1724948080000|2024-08-29 16:14:40|5645.07|5644.57|5645.07|5644.57|5645.07|5644.57|5644.82|5644.32|360
1724948090000|2024-08-29 16:14:50|5645.32|5644.82|5645.32|5644.82|5645.32|5644.82|5645.07|5644.57|334
1724948100000|2024-08-29 16:15:00|5645.07|5644.57|5645.07|5644.57|5645.32|5644.82|5644.82|5644.32|311
1724948110000|2024-08-29 16:15:10|5644.82|5644.32|5645.32|5644.82|5645.32|5644.82|5644.82|5644.32|250
1724948120000|2024-08-29 16:15:20|5645.19|5644.69|5645.82|5645.32|5646.07|5645.57|5645.07|5644.57|294
1724948130000|2024-08-29 16:15:30|5645.69|5645.19|5646.32|5645.82|5646.32|5645.82|5645.32|5644.82|367
1724948140000|2024-08-29 16:15:40|5646.07|5645.57|5645.69|5645.19|5646.32|5645.82|5645.69|5645.19|696
1724948150000|2024-08-29 16:15:50|5645.82|5645.32|5645.07|5644.57|5645.82|5645.32|5645.07|5644.57|371
1724948160000|2024-08-29 16:16:00|5644.82|5644.32|5644.32|5643.82|5645.32|5644.82|5644.32|5643.82|414
1724948170000|2024-08-29 16:16:10|5644.57|5644.07|5644.07|5643.57|5644.82|5644.32|5643.82|5643.32|324
1724948180000|2024-08-29 16:16:20|5643.82|5643.32|5643.57|5643.07|5643.82|5643.32|5643.32|5642.82|408
1724948190000|2024-08-29 16:16:30|5643.44|5642.94|5640.32|5639.82|5643.57|5643.07|5640.32|5639.82|4053
1724948200000|2024-08-29 16:16:40|5640.57|5640.07|5641.57|5641.07|5641.82|5641.32|5640.57|5640.07|1079
1724948210000|2024-08-29 16:16:50|5641.32|5640.82|5642.07|5641.57|5642.07|5641.57|5641.32|5640.82|393
1724948220000|2024-08-29 16:17:00|5641.82|5641.32|5641.32|5640.82|5642.07|5641.57|5641.32|5640.82|485
1724948230000|2024-08-29 16:17:10|5641.07|5640.57|5639.57|5639.07|5641.07|5640.57|5638.57|5638.07|1643
1724948240000|2024-08-29 16:17:20|5639.82|5639.32|5640.57|5640.07|5640.94|5640.44|5639.82|5639.32|584
1724948250000|2024-08-29 16:17:30|5640.82|5640.32|5641.07|5640.57|5641.07|5640.57|5640.32|5639.82|286
1724948260000|2024-08-29 16:17:40|5640.82|5640.32|5641.07|5640.57|5641.32|5640.82|5640.82|5640.32|364
1724948270000|2024-08-29 16:17:50|5641.19|5640.69|5641.32|5640.82|5641.57|5641.07|5641.07|5640.57|220
1724948280000|2024-08-29 16:18:00|5641.57|5641.07|5640.57|5640.07|5641.82|5641.32|5640.07|5639.57|910
1724948290000|2024-08-29 16:18:10|5640.44|5639.94|5640.82|5640.32|5640.82|5640.32|5640.44|5639.94|255
1724948300000|2024-08-29 16:18:20|5640.57|5640.07|5641.07|5640.57|5641.07|5640.57|5640.57|5640.07|378
1724948310000|2024-08-29 16:18:30|5640.82|5640.32|5641.07|5640.57|5641.32|5640.82|5640.82|5640.32|250
1724948320000|2024-08-29 16:18:40|5640.82|5640.32|5640.57|5640.07|5640.82|5640.32|5640.32|5639.82|359
1724948330000|2024-08-29 16:18:50|5640.69|5640.19|5640.32|5639.82|5640.82|5640.32|5640.32|5639.82|114
1724948340000|2024-08-29 16:19:00|5640.07|5639.57|5640.57|5640.07|5640.57|5640.07|5640.07|5639.57|126
1724948350000|2024-08-29 16:19:10|5640.82|5640.32|5641.32|5640.82|5641.32|5640.82|5640.82|5640.32|221
1724948360000|2024-08-29 16:19:20|5641.07|5640.57|5640.82|5640.32|5641.32|5640.82|5640.82|5640.32|242
1724948370000|2024-08-29 16:19:30|5640.94|5640.44|5640.57|5640.07|5641.07|5640.57|5640.32|5639.82|164
1724948380000|2024-08-29 16:19:40|5640.44|5639.94|5640.57|5640.07|5640.94|5640.44|5640.44|5639.94|159
1724948390000|2024-08-29 16:19:50|5640.82|5640.32|5640.57|5640.07|5640.94|5640.44|5640.57|5640.07|134
1724948400000|2024-08-29 16:20:00|5640.82|5640.32|5640.57|5640.07|5641.32|5640.82|5640.57|5640.07|308
1724948410000|2024-08-29 16:20:10|5640.82|5640.32|5640.32|5639.82|5640.82|5640.32|5640.07|5639.57|226
1724948420000|2024-08-29 16:20:20|5640.57|5640.07|5640.82|5640.32|5640.82|5640.32|5640.32|5639.82|174
1724948430000|2024-08-29 16:20:30|5641.07|5640.57|5641.82|5641.32|5642.07|5641.57|5640.82|5640.32|322
1724948440000|2024-08-29 16:20:40|5641.94|5641.44|5641.07|5640.57|5641.94|5641.44|5641.07|5640.57|380
1724948450000|2024-08-29 16:20:50|5641.19|5640.69|5641.57|5641.07|5641.57|5641.07|5641.19|5640.69|79
1724948460000|2024-08-29 16:21:00|5641.32|5640.82|5642.82|5642.32|5642.82|5642.32|5641.32|5640.82|553
1724948470000|2024-08-29 16:21:10|5642.57|5642.07|5642.82|5642.32|5642.82|5642.32|5642.32|5641.82|347
1724948480000|2024-08-29 16:21:20|5643.07|5642.57|5643.07|5642.57|5643.07|5642.57|5643.07|5642.57|331
1724948490000|2024-08-29 16:21:30|5642.82|5642.32|5642.32|5641.82|5642.82|5642.32|5642.32|5641.82|212
1724948500000|2024-08-29 16:21:40|5642.19|5641.69|5641.82|5641.32|5642.19|5641.69|5641.82|5641.32|352
1724948510000|2024-08-29 16:21:50|5641.94|5641.44|5641.32|5640.82|5642.07|5641.57|5641.32|5640.82|171
1724948520000|2024-08-29 16:22:00|5641.57|5641.07|5641.57|5641.07|5641.82|5641.32|5641.32|5640.82|280
1724948530000|2024-08-29 16:22:10|5641.32|5640.82|5642.32|5641.82|5642.32|5641.82|5641.07|5640.57|399
1724948540000|2024-08-29 16:22:20|5642.19|5641.69|5642.82|5642.32|5642.82|5642.32|5642.07|5641.57|308
1724948550000|2024-08-29 16:22:30|5643.07|5642.57|5643.32|5642.82|5643.32|5642.82|5643.07|5642.57|159
1724948560000|2024-08-29 16:22:40|5643.57|5643.07|5643.57|5643.07|5643.57|5643.07|5643.32|5642.82|412
1724948570000|2024-08-29 16:22:50|5643.69|5643.19|5644.07|5643.57|5644.07|5643.57|5643.57|5643.07|329
1724948580000|2024-08-29 16:23:00|5643.94|5643.44|5644.07|5643.57|5644.32|5643.82|5643.82|5643.32|225
1724948590000|2024-08-29 16:23:10|5644.32|5643.82|5644.57|5644.07|5644.82|5644.32|5644.32|5643.82|270
1724948600000|2024-08-29 16:23:20|5644.44|5643.94|5644.57|5644.07|5644.57|5644.07|5644.32|5643.82|317
1724948610000|2024-08-29 16:23:30|5644.82|5644.32|5645.07|5644.57|5645.07|5644.57|5644.69|5644.19|250
1724948620000|2024-08-29 16:23:40|5644.82|5644.32|5644.82|5644.32|5644.82|5644.32|5644.57|5644.07|291
1724948630000|2024-08-29 16:23:50|5645.07|5644.57|5645.57|5645.07|5645.82|5645.32|5644.94|5644.44|668
1724948640000|2024-08-29 16:24:00|5645.32|5644.82|5645.57|5645.07|5645.57|5645.07|5645.32|5644.82|262
1724948650000|2024-08-29 16:24:10|5645.32|5644.82|5644.57|5644.07|5645.32|5644.82|5644.57|5644.07|239
1724948660000|2024-08-29 16:24:20|5644.82|5644.32|5645.32|5644.82|5645.57|5645.07|5644.57|5644.07|346
1724948670000|2024-08-29 16:24:30|5645.07|5644.57|5645.32|5644.82|5645.32|5644.82|5645.07|5644.57|118
1724948680000|2024-08-29 16:24:40|5645.44|5644.94|5645.32|5644.82|5645.44|5644.94|5645.07|5644.57|107
1724948690000|2024-08-29 16:24:50|5645.19|5644.69|5645.32|5644.82|5645.32|5644.82|5644.94|5644.44|132
1724948700000|2024-08-29 16:25:00|5645.07|5644.57|5645.07|5644.57|5645.32|5644.82|5645.07|5644.57|180
1724948710000|2024-08-29 16:25:10|5644.82|5644.32|5645.32|5644.82|5645.44|5644.94|5644.82|5644.32|203
1724948720000|2024-08-29 16:25:20|5645.19|5644.69|5645.19|5644.69|5645.32|5644.82|5645.07|5644.57|96
1724948730000|2024-08-29 16:25:30|5645.07|5644.57|5644.82|5644.32|5645.32|5644.82|5644.57|5644.07|358
1724948740000|2024-08-29 16:25:40|||||||||63
1724948750000|2024-08-29 16:25:50|5644.57|5644.07|5644.57|5644.07|5644.82|5644.32|5644.57|5644.07|126
1724948760000|2024-08-29 16:26:00|5644.82|5644.32|5644.57|5644.07|5644.82|5644.32|5644.57|5644.07|125
1724948770000|2024-08-29 16:26:10|5644.44|5643.94|5643.57|5643.07|5644.57|5644.07|5643.07|5642.57|427
1724948780000|2024-08-29 16:26:20|5643.44|5642.94|5643.57|5643.07|5644.07|5643.57|5643.32|5642.82|413
1724948790000|2024-08-29 16:26:30|5643.82|5643.32|5643.57|5643.07|5644.07|5643.57|5643.32|5642.82|189
1724948800000|2024-08-29 16:26:40|5643.32|5642.82|5643.32|5642.82|5643.57|5643.07|5643.32|5642.82|124
1724948810000|2024-08-29 16:26:50|5643.07|5642.57|5643.32|5642.82|5643.57|5643.07|5642.82|5642.32|325
1724948820000|2024-08-29 16:27:00|5643.07|5642.57|5642.32|5641.82|5643.57|5643.07|5642.07|5641.57|441
1724948830000|2024-08-29 16:27:10|5642.44|5641.94|5642.57|5642.07|5642.82|5642.32|5642.07|5641.57|304
1724948840000|2024-08-29 16:27:20|5642.82|5642.32|5642.07|5641.57|5642.82|5642.32|5642.07|5641.57|204
1724948850000|2024-08-29 16:27:30|5641.82|5641.32|5642.57|5642.07|5642.57|5642.07|5641.69|5641.19|414
1724948860000|2024-08-29 16:27:40|5642.32|5641.82|5643.57|5643.07|5643.57|5643.07|5642.32|5641.82|255
1724948870000|2024-08-29 16:27:50|5643.44|5642.94|5643.57|5643.07|5643.57|5643.07|5643.07|5642.57|136
1724948880000|2024-08-29 16:28:00|5643.32|5642.82|5643.32|5642.82|5643.57|5643.07|5643.32|5642.82|119
1724948890000|2024-08-29 16:28:10|5643.57|5643.07|5643.57|5643.07|5643.82|5643.32|5643.57|5643.07|167
1724948900000|2024-08-29 16:28:20|5643.82|5643.32|5643.32|5642.82|5643.82|5643.32|5643.32|5642.82|170
1724948910000|2024-08-29 16:28:30|5643.57|5643.07|5643.82|5643.32|5643.82|5643.32|5643.32|5642.82|192
1724948920000|2024-08-29 16:28:40|5643.69|5643.19|5644.32|5643.82|5644.32|5643.82|5643.69|5643.19|182
1724948930000|2024-08-29 16:28:50|5644.19|5643.69|5644.82|5644.32|5644.82|5644.32|5644.19|5643.69|147
1724948940000|2024-08-29 16:29:00|5644.57|5644.07|5644.57|5644.07|5644.57|5644.07|5644.57|5644.07|74
1724948950000|2024-08-29 16:29:10|5644.32|5643.82|5644.57|5644.07|5644.57|5644.07|5643.82|5643.32|346
1724948960000|2024-08-29 16:29:20|5644.32|5643.82|5644.07|5643.57|5644.57|5644.07|5644.07|5643.57|164
1724948970000|2024-08-29 16:29:30|5644.19|5643.69|5644.32|5643.82|5644.32|5643.82|5644.07|5643.57|165
1724948980000|2024-08-29 16:29:40|5644.19|5643.69|5644.07|5643.57|5644.32|5643.82|5644.07|5643.57|94
1724948990000|2024-08-29 16:29:50|5643.94|5643.44|5644.07|5643.57|5644.07|5643.57|5643.82|5643.32|181
1724949000000|2024-08-29 16:30:00|5643.82|5643.32|5644.07|5643.57|5644.32|5643.82|5643.82|5643.32|275
1724949010000|2024-08-29 16:30:10|5644.32|5643.82|5643.82|5643.32|5644.32|5643.82|5643.82|5643.32|186
1724949020000|2024-08-29 16:30:20|5644.07|5643.57|5644.07|5643.57|5644.57|5644.07|5644.07|5643.57|218
1724949030000|2024-08-29 16:30:30|5644.19|5643.69|5643.82|5643.32|5644.57|5644.07|5643.57|5643.07|299
1724949040000|2024-08-29 16:30:40|5643.69|5643.19|5644.07|5643.57|5644.07|5643.57|5643.69|5643.19|211
1724949050000|2024-08-29 16:30:50|5644.32|5643.82|5644.82|5644.32|5644.82|5644.32|5644.32|5643.82|209
1724949060000|2024-08-29 16:31:00|5644.57|5644.07|5644.82|5644.32|5644.82|5644.32|5644.57|5644.07|154
1724949070000|2024-08-29 16:31:10|5645.07|5644.57|5644.82|5644.32|5645.07|5644.57|5644.82|5644.32|72
1724949080000|2024-08-29 16:31:20|5644.94|5644.44|5644.82|5644.32|5645.07|5644.57|5644.82|5644.32|198
1724949090000|2024-08-29 16:31:30|5644.57|5644.07|5643.82|5643.32|5644.57|5644.07|5643.82|5643.32|285
1724949100000|2024-08-29 16:31:40|5644.07|5643.57|5644.82|5644.32|5644.82|5644.32|5644.07|5643.57|196
1724949110000|2024-08-29 16:31:50|5644.94|5644.44|5645.07|5644.57|5645.32|5644.82|5644.94|5644.44|210
1724949120000|2024-08-29 16:32:00|5644.82|5644.32|5644.82|5644.32|5645.07|5644.57|5644.82|5644.32|232
1724949130000|2024-08-29 16:32:10|5644.94|5644.44|5644.82|5644.32|5645.32|5644.82|5644.82|5644.32|358
1724949140000|2024-08-29 16:32:20|5644.94|5644.44|5645.32|5644.82|5645.44|5644.94|5644.82|5644.32|230
1724949150000|2024-08-29 16:32:30|5645.57|5645.07|5645.82|5645.32|5645.82|5645.32|5645.07|5644.57|309
1724949160000|2024-08-29 16:32:40|5645.57|5645.07|5645.82|5645.32|5645.82|5645.32|5645.32|5644.82|237
1724949170000|2024-08-29 16:32:50|5645.57|5645.07|5645.57|5645.07|5645.57|5645.07|5645.32|5644.82|100
1724949180000|2024-08-29 16:33:00|5645.69|5645.19|5645.57|5645.07|5645.82|5645.32|5645.32|5644.82|170
1724949190000|2024-08-29 16:33:10|5645.44|5644.94|5645.07|5644.57|5645.44|5644.94|5645.07|5644.57|367
1724949200000|2024-08-29 16:33:20|5645.19|5644.69|5644.82|5644.32|5645.32|5644.82|5644.69|5644.19|128
1724949210000|2024-08-29 16:33:30|5644.57|5644.07|5644.82|5644.32|5645.07|5644.57|5644.57|5644.07|198
1724949220000|2024-08-29 16:33:40|5644.57|5644.07|5645.07|5644.57|5645.07|5644.57|5644.57|5644.07|155
1724949230000|2024-08-29 16:33:50|5645.32|5644.82|5645.19|5644.69|5645.32|5644.82|5645.19|5644.69|95
1724949240000|2024-08-29 16:34:00|5645.32|5644.82|5645.32|5644.82|5645.32|5644.82|5645.07|5644.57|188
1724949250000|2024-08-29 16:34:10|5645.57|5645.07|5645.32|5644.82|5645.57|5645.07|5644.94|5644.44|257
1724949260000|2024-08-29 16:34:20|5645.07|5644.57|5645.32|5644.82|5645.32|5644.82|5645.07|5644.57|105
1724949270000|2024-08-29 16:34:30|5645.19|5644.69|5645.69|5645.19|5645.82|5645.32|5644.82|5644.32|436
1724949280000|2024-08-29 16:34:40|5645.82|5645.32|5645.69|5645.19|5645.82|5645.32|5645.44|5644.94|287
1724949290000|2024-08-29 16:34:50|5645.57|5645.07|5645.82|5645.32|5645.82|5645.32|5645.57|5645.07|276
1724949300000|2024-08-29 16:35:00|5645.94|5645.44|5646.07|5645.57|5646.32|5645.82|5645.94|5645.44|385
1724949310000|2024-08-29 16:35:10|5646.32|5645.82|5645.82|5645.32|5646.32|5645.82|5645.57|5645.07|237
1724949320000|2024-08-29 16:35:20|5645.57|5645.07|5646.07|5645.57|5646.07|5645.57|5645.57|5645.07|186
1724949330000|2024-08-29 16:35:30|5645.82|5645.32|5646.32|5645.82|5646.32|5645.82|5645.82|5645.32|217
1724949340000|2024-08-29 16:35:40|5646.07|5645.57|5646.07|5645.57|5646.07|5645.57|5646.07|5645.57|157
1724949350000|2024-08-29 16:35:50|5645.82|5645.32|5644.82|5644.32|5645.82|5645.32|5644.82|5644.32|412
1724949360000|2024-08-29 16:36:00|5645.07|5644.57|5645.07|5644.57|5645.32|5644.82|5644.57|5644.07|441
1724949370000|2024-08-29 16:36:10|5645.32|5644.82|5645.32|5644.82|5645.57|5645.07|5645.32|5644.82|140
1724949380000|2024-08-29 16:36:20|5645.07|5644.57|5645.32|5644.82|5645.32|5644.82|5644.82|5644.32|278
1724949390000|2024-08-29 16:36:30|5645.07|5644.57|5645.07|5644.57|5645.07|5644.57|5645.07|5644.57|96
1724949400000|2024-08-29 16:36:40|5645.32|5644.82|5645.07|5644.57|5645.32|5644.82|5644.82|5644.32|136
1724949410000|2024-08-29 16:36:50|5644.94|5644.44|5645.07|5644.57|5645.32|5644.82|5644.82|5644.32|781
1724949420000|2024-08-29 16:37:00|5644.82|5644.32|5644.57|5644.07|5644.82|5644.32|5644.32|5643.82|356
1724949430000|2024-08-29 16:37:10|5644.44|5643.94|5644.57|5644.07|5644.82|5644.32|5644.32|5643.82|280
1724949440000|2024-08-29 16:37:20|5644.32|5643.82|5644.32|5643.82|5644.57|5644.07|5644.07|5643.57|215
1724949450000|2024-08-29 16:37:30|5644.57|5644.07|5644.32|5643.82|5644.82|5644.32|5644.32|5643.82|295
1724949460000|2024-08-29 16:37:40|5644.57|5644.07|5644.32|5643.82|5644.57|5644.07|5644.32|5643.82|187
1724949470000|2024-08-29 16:37:50|5644.07|5643.57|5644.32|5643.82|5644.32|5643.82|5643.82|5643.32|146
1724949480000|2024-08-29 16:38:00|5644.44|5643.94|5644.07|5643.57|5644.82|5644.32|5644.07|5643.57|290
1724949490000|2024-08-29 16:38:10|5644.32|5643.82|5644.57|5644.07|5644.57|5644.07|5644.07|5643.57|130
1724949500000|2024-08-29 16:38:20|5644.69|5644.19|5643.82|5643.32|5644.82|5644.32|5643.82|5643.32|221
1724949510000|2024-08-29 16:38:30|5643.57|5643.07|5643.57|5643.07|5643.82|5643.32|5643.57|5643.07|267
1724949520000|2024-08-29 16:38:40|5643.82|5643.32|5643.57|5643.07|5644.07|5643.57|5643.32|5642.82|669
1724949530000|2024-08-29 16:38:50|5643.82|5643.32|5644.07|5643.57|5644.07|5643.57|5643.82|5643.32|66
1724949540000|2024-08-29 16:39:00|5643.82|5643.32|5644.32|5643.82|5644.82|5644.32|5643.82|5643.32|386
1724949550000|2024-08-29 16:39:10|5644.44|5643.94|5645.32|5644.82|5645.32|5644.82|5644.44|5643.94|246
1724949560000|2024-08-29 16:39:20|5645.19|5644.69|5645.44|5644.94|5645.57|5645.07|5645.19|5644.69|259
1724949570000|2024-08-29 16:39:30|5645.57|5645.07|5644.82|5644.32|5645.57|5645.07|5644.82|5644.32|314
1724949580000|2024-08-29 16:39:40|5645.07|5644.57|5644.69|5644.19|5645.07|5644.57|5644.57|5644.07|291
1724949590000|2024-08-29 16:39:50|5644.82|5644.32|5645.07|5644.57|5645.07|5644.57|5644.82|5644.32|98
1724949600000|2024-08-29 16:40:00|5644.82|5644.32|5644.94|5644.44|5645.07|5644.57|5644.69|5644.19|245
1724949610000|2024-08-29 16:40:10|5645.07|5644.57|5644.32|5643.82|5645.32|5644.82|5644.32|5643.82|270
1724949620000|2024-08-29 16:40:20|5644.57|5644.07|5644.82|5644.32|5644.82|5644.32|5644.57|5644.07|136
1724949630000|2024-08-29 16:40:30|5644.94|5644.44|5645.07|5644.57|5645.32|5644.82|5644.94|5644.44|161
1724949640000|2024-08-29 16:40:40|5645.32|5644.82|5645.57|5645.07|5645.57|5645.07|5645.32|5644.82|112
1724949650000|2024-08-29 16:40:50|5645.82|5645.32|5645.82|5645.32|5645.82|5645.32|5645.57|5645.07|109
1724949660000|2024-08-29 16:41:00|5645.94|5645.44|5645.94|5645.44|5646.32|5645.82|5645.82|5645.32|352
1724949670000|2024-08-29 16:41:10|5645.82|5645.32|5646.07|5645.57|5646.07|5645.57|5645.57|5645.07|287
1724949680000|2024-08-29 16:41:20|5646.32|5645.82|5645.57|5645.07|5646.32|5645.82|5645.57|5645.07|305
1724949690000|2024-08-29 16:41:30|5645.32|5644.82|5645.07|5644.57|5645.57|5645.07|5645.07|5644.57|364
1724949700000|2024-08-29 16:41:40|5645.32|5644.82|5645.57|5645.07|5645.57|5645.07|5645.32|5644.82|166
1724949710000|2024-08-29 16:41:50|5645.69|5645.19|5646.32|5645.82|5646.57|5646.07|5645.69|5645.19|273
1724949720000|2024-08-29 16:42:00|5646.07|5645.57|5645.94|5645.44|5646.32|5645.82|5645.82|5645.32|430
1724949730000|2024-08-29 16:42:10|5645.82|5645.32|5646.32|5645.82|5646.32|5645.82|5645.57|5645.07|227
1724949740000|2024-08-29 16:42:20|5646.57|5646.07|5646.32|5645.82|5646.82|5646.32|5646.32|5645.82|836
1724949750000|2024-08-29 16:42:30|5646.19|5645.69|5646.07|5645.57|5646.32|5645.82|5646.07|5645.57|142
1724949760000|2024-08-29 16:42:40|5646.32|5645.82|5646.07|5645.57|5646.32|5645.82|5646.07|5645.57|246
1724949770000|2024-08-29 16:42:50|5646.19|5645.69|5646.32|5645.82|5646.57|5646.07|5646.07|5645.57|231
1724949780000|2024-08-29 16:43:00|5646.07|5645.57|5646.07|5645.57|5646.32|5645.82|5646.07|5645.57|348
1724949790000|2024-08-29 16:43:10|5646.32|5645.82|5646.32|5645.82|5646.32|5645.82|5646.32|5645.82|107
1724949800000|2024-08-29 16:43:20|5646.57|5646.07|5646.07|5645.57|5646.57|5646.07|5646.07|5645.57|112
1724949810000|2024-08-29 16:43:30|5646.32|5645.82|5646.32|5645.82|5646.32|5645.82|5646.07|5645.57|219
1724949820000|2024-08-29 16:43:40|5646.57|5646.07|5646.82|5646.32|5646.82|5646.32|5646.57|5646.07|208
1724949830000|2024-08-29 16:43:50|5646.94|5646.44|5647.07|5646.57|5647.07|5646.57|5646.94|5646.44|64
1724949840000|2024-08-29 16:44:00|5647.19|5646.69|5647.07|5646.57|5647.19|5646.69|5646.82|5646.32|242
1724949850000|2024-08-29 16:44:10|5646.94|5646.44|5646.07|5645.57|5646.94|5646.44|5646.07|5645.57|340
1724949860000|2024-08-29 16:44:20|5646.19|5645.69|5646.32|5645.82|5646.57|5646.07|5646.07|5645.57|299
1724949870000|2024-08-29 16:44:30|5646.44|5645.94|5646.57|5646.07|5646.69|5646.19|5646.32|5645.82|178
1724949880000|2024-08-29 16:44:40|5646.44|5645.94|5646.32|5645.82|5646.57|5646.07|5646.32|5645.82|266
1724949890000|2024-08-29 16:44:50|5646.07|5645.57|5646.07|5645.57|5646.19|5645.69|5645.82|5645.32|250
1724949900000|2024-08-29 16:45:00|5646.32|5645.82|5646.57|5646.07|5646.57|5646.07|5646.07|5645.57|143
1724949910000|2024-08-29 16:45:10|5646.32|5645.82|5646.57|5646.07|5646.57|5646.07|5646.32|5645.82|222
1724949920000|2024-08-29 16:45:20|5646.32|5645.82|5645.32|5644.82|5646.57|5646.07|5645.32|5644.82|248
1724949930000|2024-08-29 16:45:30|5645.07|5644.57|5645.07|5644.57|5645.32|5644.82|5644.94|5644.44|229
1724949940000|2024-08-29 16:45:40|5644.82|5644.32|5645.32|5644.82|5645.32|5644.82|5644.82|5644.32|263
1724949950000|2024-08-29 16:45:50|5645.07|5644.57|5644.57|5644.07|5645.32|5644.82|5644.57|5644.07|253
1724949960000|2024-08-29 16:46:00|5644.44|5643.94|5645.07|5644.57|5645.07|5644.57|5644.32|5643.82|359
1724949970000|2024-08-29 16:46:10|5645.19|5644.69|5645.57|5645.07|5645.57|5645.07|5644.82|5644.32|413
1724949980000|2024-08-29 16:46:20|5645.69|5645.19|5646.07|5645.57|5646.32|5645.82|5645.32|5644.82|287
1724949990000|2024-08-29 16:46:30|5646.32|5645.82|5646.07|5645.57|5646.32|5645.82|5646.07|5645.57|167
1724950000000|2024-08-29 16:46:40|5645.94|5645.44|5645.57|5645.07|5645.94|5645.44|5645.57|5645.07|149
1724950010000|2024-08-29 16:46:50|5645.32|5644.82|5645.82|5645.32|5645.94|5645.44|5645.32|5644.82|229
1724950020000|2024-08-29 16:47:00|5645.57|5645.07|5646.27|5645.77|5646.27|5645.77|5645.57|5645.07|249
1724950030000|2024-08-29 16:47:10|5646.52|5646.02|5646.27|5645.77|5646.77|5646.27|5646.27|5645.77|314
1724950040000|2024-08-29 16:47:20|5646.52|5646.02|5646.52|5646.02|5646.64|5646.14|5646.52|5646.02|114
1724950050000|2024-08-29 16:47:30|5646.27|5645.77|5646.77|5646.27|5646.77|5646.27|5646.27|5645.77|128
1724950060000|2024-08-29 16:47:40|5647.02|5646.52|5647.27|5646.77|5647.27|5646.77|5647.02|5646.52|435
1724950070000|2024-08-29 16:47:50|5647.52|5647.02|5647.52|5647.02|5647.52|5647.02|5647.27|5646.77|255
1724950080000|2024-08-29 16:48:00|5647.27|5646.77|5647.27|5646.77|5647.27|5646.77|5647.02|5646.52|419
1724950090000|2024-08-29 16:48:10|5647.14|5646.64|5647.02|5646.52|5647.27|5646.77|5646.77|5646.27|293
1724950100000|2024-08-29 16:48:20|5646.77|5646.27|5646.77|5646.27|5646.77|5646.27|5646.52|5646.02|179
1724950110000|2024-08-29 16:48:30|5646.89|5646.39|5646.77|5646.27|5647.02|5646.52|5646.52|5646.02|289
1724950120000|2024-08-29 16:48:40|5646.52|5646.02|5646.52|5646.02|5646.77|5646.27|5646.14|5645.64|376
1724950130000|2024-08-29 16:48:50|5646.27|5645.77|5646.52|5646.02|5646.77|5646.27|5646.27|5645.77|110
1724950140000|2024-08-29 16:49:00|5646.27|5645.77|5646.52|5646.02|5646.52|5646.02|5646.27|5645.77|149
1724950150000|2024-08-29 16:49:10|5646.27|5645.77|5646.27|5645.77|5646.39|5645.89|5646.27|5645.77|103
1724950160000|2024-08-29 16:49:20|5645.52|5645.02|5645.27|5644.77|5645.52|5645.02|5645.14|5644.64|384
1724950170000|2024-08-29 16:49:30|5645.14|5644.64|5645.52|5645.02|5645.52|5645.02|5645.14|5644.64|183
1724950180000|2024-08-29 16:49:40|5645.27|5644.77|5644.27|5643.77|5645.27|5644.77|5644.27|5643.77|354
1724950190000|2024-08-29 16:49:50|5644.52|5644.02|5643.02|5642.52|5644.77|5644.27|5643.02|5642.52|507
1724950200000|2024-08-29 16:50:00|5642.77|5642.27|5643.27|5642.77|5643.52|5643.02|5642.52|5642.02|826
1724950210000|2024-08-29 16:50:10|5642.52|5642.02|5642.77|5642.27|5642.77|5642.27|5641.77|5641.27|982
1724950220000|2024-08-29 16:50:20|5642.52|5642.02|5643.02|5642.52|5643.27|5642.77|5642.27|5641.77|460
1724950230000|2024-08-29 16:50:30|5643.27|5642.77|5643.77|5643.27|5644.02|5643.52|5643.27|5642.77|279
1724950240000|2024-08-29 16:50:40|5643.52|5643.02|5643.27|5642.77|5643.52|5643.02|5643.02|5642.52|432
1724950250000|2024-08-29 16:50:50|5643.02|5642.52|5643.02|5642.52|5643.02|5642.52|5642.77|5642.27|194
1724950260000|2024-08-29 16:51:00|5642.77|5642.27|5643.52|5643.02|5643.52|5643.02|5642.77|5642.27|233
1724950270000|2024-08-29 16:51:10|5643.39|5642.89|5643.27|5642.77|5643.52|5643.02|5643.02|5642.52|133
1724950280000|2024-08-29 16:51:20|5643.39|5642.89|5643.77|5643.27|5643.77|5643.27|5643.27|5642.77|210
1724950290000|2024-08-29 16:51:30|5644.02|5643.52|5644.27|5643.77|5644.27|5643.77|5643.77|5643.27|261
1724950300000|2024-08-29 16:51:40|5644.52|5644.02|5644.02|5643.52|5644.52|5644.02|5644.02|5643.52|203
1724950310000|2024-08-29 16:51:50|5644.14|5643.64|5643.77|5643.27|5644.27|5643.77|5643.77|5643.27|171
1724950320000|2024-08-29 16:52:00|5643.27|5642.77|5641.52|5641.02|5643.27|5642.77|5641.52|5641.02|532
1724950330000|2024-08-29 16:52:10|5641.27|5640.77|5638.27|5637.77|5641.77|5641.27|5638.27|5637.77|3737
1724950340000|2024-08-29 16:52:20|5638.52|5638.02|5639.77|5639.27|5640.02|5639.52|5638.52|5638.02|1203
1724950350000|2024-08-29 16:52:30|5640.02|5639.52|5639.77|5639.27|5640.27|5639.77|5639.52|5639.02|664
1724950360000|2024-08-29 16:52:40|5640.02|5639.52|5639.52|5639.02|5640.02|5639.52|5639.02|5638.52|780
1724950370000|2024-08-29 16:52:50|5639.39|5638.89|5639.52|5639.02|5639.52|5639.02|5638.77|5638.27|501
1724950380000|2024-08-29 16:53:00|5639.39|5638.89|5639.77|5639.27|5640.02|5639.52|5639.39|5638.89|460
1724950390000|2024-08-29 16:53:10|5639.64|5639.14|5639.77|5639.27|5639.89|5639.39|5639.27|5638.77|343
1724950400000|2024-08-29 16:53:20|5639.64|5639.14|5640.02|5639.52|5640.27|5639.77|5639.52|5639.02|558
1724950410000|2024-08-29 16:53:30|5639.77|5639.27|5640.02|5639.52|5640.02|5639.52|5639.52|5639.02|445
1724950420000|2024-08-29 16:53:40|5640.14|5639.64|5640.02|5639.52|5640.52|5640.02|5640.02|5639.52|242
1724950430000|2024-08-29 16:53:50|5639.77|5639.27|5639.52|5639.02|5639.89|5639.39|5639.52|5639.02|273
1724950440000|2024-08-29 16:54:00|5639.77|5639.27|5639.52|5639.02|5640.02|5639.52|5639.52|5639.02|354
1724950450000|2024-08-29 16:54:10|5639.39|5638.89|5638.52|5638.02|5639.39|5638.89|5638.02|5637.52|729
1724950460000|2024-08-29 16:54:20|5638.27|5637.77|5638.77|5638.27|5639.02|5638.52|5638.02|5637.52|305
1724950470000|2024-08-29 16:54:30|5639.02|5638.52|5639.27|5638.77|5639.27|5638.77|5639.02|5638.52|305
1724950480000|2024-08-29 16:54:40|5639.14|5638.64|5639.27|5638.77|5639.52|5639.02|5639.02|5638.52|119
1724950490000|2024-08-29 16:54:50|5639.39|5638.89|5640.02|5639.52|5640.02|5639.52|5639.39|5638.89|213
1724950500000|2024-08-29 16:55:00|5640.14|5639.64|5641.02|5640.52|5641.27|5640.77|5639.77|5639.27|712
1724950510000|2024-08-29 16:55:10|5640.77|5640.27|5641.02|5640.52|5641.27|5640.77|5640.77|5640.27|277
1724950520000|2024-08-29 16:55:20|5640.89|5640.39|5640.02|5639.52|5640.89|5640.39|5640.02|5639.52|330
1724950530000|2024-08-29 16:55:30|5639.89|5639.39|5640.02|5639.52|5640.27|5639.77|5639.77|5639.27|297
1724950540000|2024-08-29 16:55:40|5639.77|5639.27|5640.27|5639.77|5640.27|5639.77|5639.77|5639.27|181
1724950550000|2024-08-29 16:55:50|5640.02|5639.52|5640.02|5639.52|5640.02|5639.52|5639.52|5639.02|423
1724950560000|2024-08-29 16:56:00|5639.77|5639.27|5641.02|5640.52|5641.02|5640.52|5639.77|5639.27|385
1724950570000|2024-08-29 16:56:10|5640.77|5640.27|5641.02|5640.52|5641.27|5640.77|5640.77|5640.27|226
1724950580000|2024-08-29 16:56:20|5640.89|5640.39|5640.77|5640.27|5640.89|5640.39|5640.52|5640.02|289
1724950590000|2024-08-29 16:56:30|5640.89|5640.39|5641.02|5640.52|5641.02|5640.52|5640.77|5640.27|281
1724950600000|2024-08-29 16:56:40|5640.89|5640.39|5640.89|5640.39|5641.02|5640.52|5640.52|5640.02|137
1724950610000|2024-08-29 16:56:50|5641.02|5640.52|5640.77|5640.27|5641.27|5640.77|5640.77|5640.27|226
1724950620000|2024-08-29 16:57:00|5641.02|5640.52|5641.77|5641.27|5641.77|5641.27|5641.02|5640.52|464
1724950630000|2024-08-29 16:57:10|5641.64|5641.14|5643.02|5642.52|5643.02|5642.52|5641.52|5641.02|424
1724950640000|2024-08-29 16:57:20|5642.77|5642.27|5642.27|5641.77|5642.77|5642.27|5641.77|5641.27|399
1724950650000|2024-08-29 16:57:30|5642.39|5641.89|5642.27|5641.77|5642.52|5642.02|5642.27|5641.77|115
1724950660000|2024-08-29 16:57:40|5642.39|5641.89|5642.77|5642.27|5642.77|5642.27|5642.27|5641.77|216
1724950670000|2024-08-29 16:57:50|5642.89|5642.39|5642.39|5641.89|5642.89|5642.39|5642.27|5641.77|220
1724950680000|2024-08-29 16:58:00|5642.52|5642.02|5642.64|5642.14|5642.77|5642.27|5642.52|5642.02|249
1724950690000|2024-08-29 16:58:10|5642.77|5642.27|5643.02|5642.52|5643.27|5642.77|5642.52|5642.02|250
1724950700000|2024-08-29 16:58:20|5642.77|5642.27|5642.52|5642.02|5643.02|5642.52|5642.52|5642.02|192
1724950710000|2024-08-29 16:58:30|5642.64|5642.14|5642.77|5642.27|5643.02|5642.52|5642.52|5642.02|224
1724950720000|2024-08-29 16:58:40|5642.52|5642.02|5642.77|5642.27|5642.77|5642.27|5642.52|5642.02|96
1724950730000|2024-08-29 16:58:50|5642.27|5641.77|5642.77|5642.27|5642.77|5642.27|5642.27|5641.77|220
1724950740000|2024-08-29 16:59:00|5642.64|5642.14|5642.52|5642.02|5642.77|5642.27|5642.52|5642.02|148
1724950750000|2024-08-29 16:59:10|5642.39|5641.89|5642.52|5642.02|5642.52|5642.02|5642.39|5641.89|137
1724950760000|2024-08-29 16:59:20|5642.64|5642.14|5642.27|5641.77|5642.77|5642.27|5642.02|5641.52|245
1724950770000|2024-08-29 16:59:30|5642.14|5641.64|5642.52|5642.02|5642.52|5642.02|5642.14|5641.64|275
1724950780000|2024-08-29 16:59:40|5642.39|5641.89|5642.77|5642.27|5642.77|5642.27|5642.27|5641.77|114
1724950790000|2024-08-29 16:59:50|5642.64|5642.14|5642.27|5641.77|5642.64|5642.14|5642.27|5641.77|141
1724950800000|2024-08-29 17:00:00|5642.52|5642.02|5640.52|5640.02|5642.52|5642.02|5640.52|5640.02|677
1724950810000|2024-08-29 17:00:10|5640.27|5639.77|5640.27|5639.77|5640.27|5639.77|5639.52|5639.02|518
1724950820000|2024-08-29 17:00:20|5640.39|5639.89|5639.77|5639.27|5640.52|5640.02|5639.52|5639.02|352
1724950830000|2024-08-29 17:00:30|5640.27|5639.77|5640.02|5639.52|5640.52|5640.02|5640.02|5639.52|346
1724950840000|2024-08-29 17:00:40|5640.14|5639.64|5638.77|5638.27|5640.14|5639.64|5638.77|5638.27|309
1724950850000|2024-08-29 17:00:50|5638.52|5638.02|5639.02|5638.52|5639.02|5638.52|5638.27|5637.77|355
1724950860000|2024-08-29 17:01:00|5639.27|5638.77|5640.02|5639.52|5640.27|5639.77|5639.27|5638.77|210
1724950870000|2024-08-29 17:01:10|5640.27|5639.77|5639.77|5639.27|5640.27|5639.77|5639.52|5639.02|199
1724950880000|2024-08-29 17:01:20|5639.52|5639.02|5639.27|5638.77|5640.02|5639.52|5639.27|5638.77|168
1724950890000|2024-08-29 17:01:30|5639.52|5639.02|5639.02|5638.52|5639.77|5639.27|5639.02|5638.52|159
1724950900000|2024-08-29 17:01:40|5638.77|5638.27|5638.77|5638.27|5639.02|5638.52|5638.77|5638.27|141
1724950910000|2024-08-29 17:01:50|5638.02|5637.52|5638.52|5638.02|5638.52|5638.02|5637.89|5637.39|342
1724950920000|2024-08-29 17:02:00|5638.77|5638.27|5639.27|5638.77|5639.27|5638.77|5638.27|5637.77|760
1724950930000|2024-08-29 17:02:10|5638.77|5638.27|5639.02|5638.52|5639.27|5638.77|5638.52|5638.02|301
1724950940000|2024-08-29 17:02:20|5639.27|5638.77|5640.02|5639.52|5640.02|5639.52|5639.02|5638.52|229
1724950950000|2024-08-29 17:02:30|5640.27|5639.77|5639.27|5638.77|5640.27|5639.77|5639.27|5638.77|388
1724950960000|2024-08-29 17:02:40|5639.52|5639.02|5639.52|5639.02|5639.77|5639.27|5639.52|5639.02|172
1724950970000|2024-08-29 17:02:50|5639.77|5639.27|5639.77|5639.27|5639.77|5639.27|5639.52|5639.02|121
1724950980000|2024-08-29 17:03:00|5640.02|5639.52|5640.27|5639.77|5640.52|5640.02|5639.77|5639.27|273
1724950990000|2024-08-29 17:03:10|5640.39|5639.89|5640.27|5639.77|5640.52|5640.02|5640.27|5639.77|161
1724951000000|2024-08-29 17:03:20|5640.39|5639.89|5640.02|5639.52|5640.52|5640.02|5640.02|5639.52|151
1724951010000|2024-08-29 17:03:30|5640.27|5639.77|5640.27|5639.77|5640.77|5640.27|5640.27|5639.77|213
1724951020000|2024-08-29 17:03:40|5640.14|5639.64|5640.02|5639.52|5640.27|5639.77|5640.02|5639.52|150
1724951030000|2024-08-29 17:03:50|5640.14|5639.64|5640.77|5640.27|5640.77|5640.27|5640.02|5639.52|240
1724951040000|2024-08-29 17:04:00|5641.02|5640.52|5640.77|5640.27|5641.27|5640.77|5640.77|5640.27|273
1724951050000|2024-08-29 17:04:10|5640.52|5640.02|5640.02|5639.52|5640.52|5640.02|5639.77|5639.27|195
1724951060000|2024-08-29 17:04:20|5639.77|5639.27|5640.02|5639.52|5640.02|5639.52|5639.52|5639.02|159
1724951070000|2024-08-29 17:04:30|5640.14|5639.64|5640.27|5639.77|5640.27|5639.77|5640.02|5639.52|64
1724951080000|2024-08-29 17:04:40|5640.39|5639.89|5640.52|5640.02|5640.77|5640.27|5640.02|5639.52|126
1724951090000|2024-08-29 17:04:50|5640.77|5640.27|5640.77|5640.27|5640.77|5640.27|5640.52|5640.02|93
1724951100000|2024-08-29 17:05:00|5640.89|5640.39|5641.14|5640.64|5641.52|5641.02|5640.89|5640.39|283
1724951110000|2024-08-29 17:05:10|5641.02|5640.52|5641.52|5641.02|5641.52|5641.02|5640.77|5640.27|152
1724951120000|2024-08-29 17:05:20|5641.27|5640.77|5641.02|5640.52|5641.27|5640.77|5641.02|5640.52|115
1724951130000|2024-08-29 17:05:30|5641.14|5640.64|5641.02|5640.52|5641.27|5640.77|5640.77|5640.27|211
1724951140000|2024-08-29 17:05:40|5641.27|5640.77|5640.52|5640.02|5641.27|5640.77|5640.39|5639.89|168
1724951150000|2024-08-29 17:05:50|5640.39|5639.89|5640.52|5640.02|5640.52|5640.02|5640.27|5639.77|192
1724951160000|2024-08-29 17:06:00|5641.02|5640.52|5640.77|5640.27|5641.52|5641.02|5640.52|5640.02|503
1724951170000|2024-08-29 17:06:10|5640.89|5640.39|5640.77|5640.27|5640.89|5640.39|5640.27|5639.77|351
1724951180000|2024-08-29 17:06:20|5640.64|5640.14|5640.27|5639.77|5640.64|5640.14|5639.77|5639.27|133
1724951190000|2024-08-29 17:06:30|5640.52|5640.02|5640.02|5639.52|5640.52|5640.02|5639.77|5639.27|151
1724951200000|2024-08-29 17:06:40|5639.77|5639.27|5639.52|5639.02|5639.77|5639.27|5639.52|5639.02|171
1724951210000|2024-08-29 17:06:50|5639.27|5638.77|5639.52|5639.02|5639.77|5639.27|5639.27|5638.77|194
1724951220000|2024-08-29 17:07:00|5639.39|5638.89|5639.52|5639.02|5640.02|5639.52|5639.39|5638.89|182
1724951230000|2024-08-29 17:07:10|5639.64|5639.14|5639.77|5639.27|5639.77|5639.27|5639.27|5638.77|149
1724951240000|2024-08-29 17:07:20|5639.89|5639.39|5639.52|5639.02|5640.02|5639.52|5639.52|5639.02|146
1724951250000|2024-08-29 17:07:30|5639.39|5638.89|5639.02|5638.52|5639.39|5638.89|5638.52|5638.02|510
1724951260000|2024-08-29 17:07:40|5638.77|5638.27|5638.52|5638.02|5638.77|5638.27|5638.52|5638.02|228
1724951270000|2024-08-29 17:07:50|5638.77|5638.27|5638.64|5638.14|5638.77|5638.27|5638.52|5638.02|206
1724951280000|2024-08-29 17:08:00|5638.52|5638.02|5637.27|5636.77|5638.77|5638.27|5637.02|5636.52|711
1724951290000|2024-08-29 17:08:10|5637.52|5637.02|5637.77|5637.27|5638.27|5637.77|5637.52|5637.02|311
1724951300000|2024-08-29 17:08:20|5637.52|5637.02|5638.02|5637.52|5638.14|5637.64|5637.52|5637.02|222
1724951310000|2024-08-29 17:08:30|5638.27|5637.77|5638.27|5637.77|5638.89|5638.39|5638.27|5637.77|249
1724951320000|2024-08-29 17:08:40|5638.14|5637.64|5638.52|5638.02|5638.52|5638.02|5638.02|5637.52|102
1724951330000|2024-08-29 17:08:50|5638.27|5637.77|5639.27|5638.77|5639.27|5638.77|5638.27|5637.77|355
1724951340000|2024-08-29 17:09:00|5639.14|5638.64|5638.52|5638.02|5639.14|5638.64|5638.52|5638.02|256
1724951350000|2024-08-29 17:09:10|5638.77|5638.27|5638.27|5637.77|5639.02|5638.52|5638.27|5637.77|180
1724951360000|2024-08-29 17:09:20|5638.02|5637.52|5637.52|5637.02|5638.39|5637.89|5637.52|5637.02|146
1724951370000|2024-08-29 17:09:30|5637.77|5637.27|5637.52|5637.02|5637.77|5637.27|5637.52|5637.02|134
1724951380000|2024-08-29 17:09:40|5637.77|5637.27|5637.27|5636.77|5637.77|5637.27|5637.14|5636.64|315
1724951390000|2024-08-29 17:09:50|5637.14|5636.64|5637.02|5636.52|5637.27|5636.77|5637.02|5636.52|138
1724951400000|2024-08-29 17:10:00|5636.77|5636.27|5637.52|5637.02|5637.52|5637.02|5636.77|5636.27|251
1724951410000|2024-08-29 17:10:10|5637.39|5636.89|5637.52|5637.02|5637.77|5637.27|5637.39|5636.89|154
1724951420000|2024-08-29 17:10:20|5637.77|5637.27|5638.27|5637.77|5638.27|5637.77|5637.77|5637.27|158
1724951430000|2024-08-29 17:10:30|5638.02|5637.52|5638.02|5637.52|5638.27|5637.77|5637.89|5637.39|124
1724951440000|2024-08-29 17:10:40|5637.77|5637.27|5637.77|5637.27|5638.27|5637.77|5637.77|5637.27|176
1724951450000|2024-08-29 17:10:50|5637.52|5637.02|5637.27|5636.77|5637.77|5637.27|5637.02|5636.52|221
1724951460000|2024-08-29 17:11:00|5637.02|5636.52|5636.77|5636.27|5637.27|5636.77|5636.77|5636.27|474
1724951470000|2024-08-29 17:11:10|5636.52|5636.02|5635.89|5635.39|5636.77|5636.27|5635.52|5635.02|928
1724951480000|2024-08-29 17:11:20|5635.27|5634.77|5635.27|5634.77|5635.77|5635.27|5635.02|5634.52|1061
1724951490000|2024-08-29 17:11:30|5634.77|5634.27|5634.52|5634.02|5635.02|5634.52|5633.27|5632.77|3027
1724951500000|2024-08-29 17:11:40|5634.27|5633.77|5633.52|5633.02|5634.77|5634.27|5633.52|5633.02|822
1724951510000|2024-08-29 17:11:50|5633.77|5633.27|5634.52|5634.02|5634.52|5634.02|5633.77|5633.27|507
1724951520000|2024-08-29 17:12:00|5634.27|5633.77|5635.02|5634.52|5635.02|5634.52|5633.77|5633.27|708
1724951530000|2024-08-29 17:12:10|5634.77|5634.27|5635.02|5634.52|5635.52|5635.02|5634.77|5634.27|594
1724951540000|2024-08-29 17:12:20|5634.77|5634.27|5633.77|5633.27|5634.77|5634.27|5633.27|5632.77|717
1724951550000|2024-08-29 17:12:30|5634.02|5633.52|5634.02|5633.52|5634.02|5633.52|5633.02|5632.52|1437
1724951560000|2024-08-29 17:12:40|5633.77|5633.27|5634.27|5633.77|5634.52|5634.02|5633.52|5633.02|630
1724951570000|2024-08-29 17:12:50|5634.39|5633.89|5635.02|5634.52|5635.02|5634.52|5634.27|5633.77|399
1724951580000|2024-08-29 17:13:00|5634.77|5634.27|5634.77|5634.27|5635.27|5634.77|5634.77|5634.27|373
1724951590000|2024-08-29 17:13:10|5635.02|5634.52|5635.02|5634.52|5635.27|5634.77|5634.77|5634.27|314
1724951600000|2024-08-29 17:13:20|5635.27|5634.77|5635.27|5634.77|5635.52|5635.02|5635.02|5634.52|239
1724951610000|2024-08-29 17:13:30|5635.14|5634.64|5634.77|5634.27|5635.27|5634.77|5634.77|5634.27|242
1724951620000|2024-08-29 17:13:40|5634.52|5634.02|5634.52|5634.02|5634.77|5634.27|5634.27|5633.77|217
1724951630000|2024-08-29 17:13:50|5634.27|5633.77|5634.52|5634.02|5634.77|5634.27|5634.27|5633.77|185
1724951640000|2024-08-29 17:14:00|5634.77|5634.27|5634.77|5634.27|5634.77|5634.27|5634.52|5634.02|246
1724951650000|2024-08-29 17:14:10|5634.52|5634.02|5635.52|5635.02|5635.52|5635.02|5634.27|5633.77|363
1724951660000|2024-08-29 17:14:20|5635.77|5635.27|5635.77|5635.27|5636.02|5635.52|5635.52|5635.02|310
1724951670000|2024-08-29 17:14:30|5636.02|5635.52|5635.52|5635.02|5636.02|5635.52|5635.52|5635.02|232
1724951680000|2024-08-29 17:14:40|5635.27|5634.77|5635.77|5635.27|5636.02|5635.52|5635.27|5634.77|217
1724951690000|2024-08-29 17:14:50|5636.02|5635.52|5636.02|5635.52|5636.02|5635.52|5635.77|5635.27|162
1724951700000|2024-08-29 17:15:00|5635.77|5635.27|5636.02|5635.52|5636.02|5635.52|5635.52|5635.02|373
1724951710000|2024-08-29 17:15:10|5636.14|5635.64|5634.77|5634.27|5636.27|5635.77|5634.77|5634.27|416
1724951720000|2024-08-29 17:15:20|5635.02|5634.52|5634.77|5634.27|5635.02|5634.52|5634.52|5634.02|289
1724951730000|2024-08-29 17:15:30|5635.02|5634.52|5634.52|5634.02|5635.02|5634.52|5634.52|5634.02|275
1724951740000|2024-08-29 17:15:40|5634.64|5634.14|5634.39|5633.89|5634.77|5634.27|5634.27|5633.77|391
1724951750000|2024-08-29 17:15:50|5634.27|5633.77|5634.77|5634.27|5635.02|5634.52|5634.14|5633.64|318
1724951760000|2024-08-29 17:16:00|5634.64|5634.14|5634.77|5634.27|5635.27|5634.77|5634.52|5634.02|307
1724951770000|2024-08-29 17:16:10|5634.52|5634.02|5634.77|5634.27|5634.77|5634.27|5634.52|5634.02|161
1724951780000|2024-08-29 17:16:20|5634.64|5634.14|5635.52|5635.02|5635.52|5635.02|5634.64|5634.14|246
1724951790000|2024-08-29 17:16:30|5635.77|5635.27|5636.02|5635.52|5636.27|5635.77|5635.52|5635.02|331
1724951800000|2024-08-29 17:16:40|5635.77|5635.27|5636.02|5635.52|5636.39|5635.89|5635.77|5635.27|197
1724951810000|2024-08-29 17:16:50|5635.77|5635.27|5635.89|5635.39|5636.02|5635.52|5635.52|5635.02|174
1724951820000|2024-08-29 17:17:00|5635.77|5635.27|5635.02|5634.52|5635.77|5635.27|5634.77|5634.27|210
1724951830000|2024-08-29 17:17:10|5635.27|5634.77|5635.27|5634.77|5635.52|5635.02|5635.02|5634.52|266
1724951840000|2024-08-29 17:17:20|5635.52|5635.02|5635.77|5635.27|5635.77|5635.27|5635.27|5634.77|197
1724951850000|2024-08-29 17:17:30|5636.02|5635.52|5636.02|5635.52|5636.02|5635.52|5635.52|5635.02|115
1724951860000|2024-08-29 17:17:40|5636.27|5635.77|5636.02|5635.52|5636.52|5636.02|5636.02|5635.52|190
1724951870000|2024-08-29 17:17:50|5635.77|5635.27|5635.02|5634.52|5635.77|5635.27|5634.77|5634.27|359
1724951880000|2024-08-29 17:18:00|5635.27|5634.77|5635.02|5634.52|5635.39|5634.89|5635.02|5634.52|283
1724951890000|2024-08-29 17:18:10|5634.89|5634.39|5634.77|5634.27|5635.27|5634.77|5634.52|5634.02|264
1724951900000|2024-08-29 17:18:20|5634.89|5634.39|5635.14|5634.64|5635.27|5634.77|5634.77|5634.27|100
1724951910000|2024-08-29 17:18:30|5635.27|5634.77|5635.77|5635.27|5636.02|5635.52|5635.14|5634.64|216
1724951920000|2024-08-29 17:18:40|5635.52|5635.02|5635.52|5635.02|5635.52|5635.02|5635.14|5634.64|140
1724951930000|2024-08-29 17:18:50|5635.39|5634.89|5635.77|5635.27|5636.02|5635.52|5635.39|5634.89|139
1724951940000|2024-08-29 17:19:00|5635.52|5635.02|5635.52|5635.02|5635.64|5635.14|5635.02|5634.52|240
1724951950000|2024-08-29 17:19:10|5635.77|5635.27|5635.77|5635.27|5636.02|5635.52|5635.52|5635.02|315
1724951960000|2024-08-29 17:19:20|5636.02|5635.52|5636.02|5635.52|5636.02|5635.52|5635.77|5635.27|119
1724951970000|2024-08-29 17:19:30|5635.77|5635.27|5636.02|5635.52|5636.27|5635.77|5635.77|5635.27|145
1724951980000|2024-08-29 17:19:40|5635.77|5635.27|5636.02|5635.52|5636.02|5635.52|5635.77|5635.27|136
1724951990000|2024-08-29 17:19:50|5635.77|5635.27|5635.77|5635.27|5636.02|5635.52|5635.27|5634.77|208
1724952000000|2024-08-29 17:20:00|5636.02|5635.52|5635.77|5635.27|5636.02|5635.52|5635.52|5635.02|228
1724952010000|2024-08-29 17:20:10|5635.52|5635.02|5635.52|5635.02|5636.02|5635.52|5635.52|5635.02|105
1724952020000|2024-08-29 17:20:20|5635.77|5635.27|5636.02|5635.52|5636.02|5635.52|5635.77|5635.27|124
1724952030000|2024-08-29 17:20:30|5635.77|5635.27|5636.27|5635.77|5636.27|5635.77|5635.77|5635.27|73
1724952040000|2024-08-29 17:20:40|5636.39|5635.89|5636.52|5636.02|5636.77|5636.27|5636.39|5635.89|303
1724952050000|2024-08-29 17:20:50|5636.39|5635.89|5636.52|5636.02|5636.52|5636.02|5636.02|5635.52|103
1724952060000|2024-08-29 17:21:00|5636.27|5635.77|5636.77|5636.27|5636.89|5636.39|5636.27|5635.77|259
1724952070000|2024-08-29 17:21:10|5636.52|5636.02|5636.77|5636.27|5636.77|5636.27|5636.52|5636.02|156
1724952080000|2024-08-29 17:21:20|5636.64|5636.14|5637.27|5636.77|5637.27|5636.77|5636.52|5636.02|348
1724952090000|2024-08-29 17:21:30|5637.02|5636.52|5636.52|5636.02|5637.27|5636.77|5636.52|5636.02|208
1724952100000|2024-08-29 17:21:40|5636.27|5635.77|5636.52|5636.02|5636.52|5636.02|5636.27|5635.77|106
1724952110000|2024-08-29 17:21:50|5636.77|5636.27|5636.77|5636.27|5637.02|5636.52|5636.52|5636.02|214
1724952120000|2024-08-29 17:22:00|5636.52|5636.02|5637.02|5636.52|5637.52|5637.02|5636.52|5636.02|261
1724952130000|2024-08-29 17:22:10|5636.77|5636.27|5636.27|5635.77|5637.02|5636.52|5636.27|5635.77|261
1724952140000|2024-08-29 17:22:20|5636.39|5635.89|5636.27|5635.77|5636.52|5636.02|5636.02|5635.52|183
1724952150000|2024-08-29 17:22:30|5636.52|5636.02|5636.77|5636.27|5636.77|5636.27|5636.27|5635.77|90
1724952160000|2024-08-29 17:22:40|5636.64|5636.14|5636.27|5635.77|5636.64|5636.14|5636.02|5635.52|78
1724952170000|2024-08-29 17:22:50|5636.02|5635.52|5636.02|5635.52|5636.27|5635.77|5635.77|5635.27|230
1724952180000|2024-08-29 17:23:00|5635.77|5635.27|5635.77|5635.27|5636.02|5635.52|5635.52|5635.02|258
1724952190000|2024-08-29 17:23:10|5636.02|5635.52|5636.02|5635.52|5636.27|5635.77|5636.02|5635.52|151
1724952200000|2024-08-29 17:23:20|5636.14|5635.64|5637.27|5636.77|5637.27|5636.77|5636.14|5635.64|185
1724952210000|2024-08-29 17:23:30|5637.02|5636.52|5637.02|5636.52|5637.02|5636.52|5636.77|5636.27|183
1724952220000|2024-08-29 17:23:40|5636.77|5636.27|5637.02|5636.52|5637.14|5636.64|5636.77|5636.27|107
1724952230000|2024-08-29 17:23:50|5637.27|5636.77|5637.27|5636.77|5637.39|5636.89|5637.02|5636.52|99
1724952240000|2024-08-29 17:24:00|5637.39|5636.89|5637.27|5636.77|5637.52|5637.02|5637.27|5636.77|105
1724952250000|2024-08-29 17:24:10|5637.02|5636.52|5637.02|5636.52|5637.02|5636.52|5636.52|5636.02|128
1724952260000|2024-08-29 17:24:20|5637.14|5636.64|5636.77|5636.27|5637.14|5636.64|5636.77|5636.27|110
1724952270000|2024-08-29 17:24:30|5636.89|5636.39|5636.27|5635.77|5637.02|5636.52|5636.14|5635.64|267
1724952280000|2024-08-29 17:24:40|5636.52|5636.02|5636.27|5635.77|5636.52|5636.02|5636.27|5635.77|66
1724952290000|2024-08-29 17:24:50|5636.14|5635.64|5635.77|5635.27|5636.14|5635.64|5635.52|5635.02|208
1724952300000|2024-08-29 17:25:00|5636.02|5635.52|5636.52|5636.02|5637.02|5636.52|5636.02|5635.52|530
1724952310000|2024-08-29 17:25:10|5636.27|5635.77|5636.02|5635.52|5636.77|5636.27|5636.02|5635.52|450
1724952320000|2024-08-29 17:25:20|5636.14|5635.64|5636.02|5635.52|5636.27|5635.77|5636.02|5635.52|136
1724952330000|2024-08-29 17:25:30|5636.27|5635.77|5635.77|5635.27|5636.27|5635.77|5635.77|5635.27|595
1724952340000|2024-08-29 17:25:40|5635.52|5635.02|5635.52|5635.02|5635.77|5635.27|5635.02|5634.52|455
1724952350000|2024-08-29 17:25:50|5635.39|5634.89|5635.02|5634.52|5635.39|5634.89|5634.77|5634.27|123
1724952360000|2024-08-29 17:26:00|5635.14|5634.64|5635.02|5634.52|5635.27|5634.77|5634.77|5634.27|133
1724952370000|2024-08-29 17:26:10|5634.77|5634.27|5634.77|5634.27|5634.89|5634.39|5634.27|5633.77|305
1724952380000|2024-08-29 17:26:20|5634.52|5634.02|5635.52|5635.02|5635.52|5635.02|5634.52|5634.02|160
1724952390000|2024-08-29 17:26:30|5635.27|5634.77|5636.52|5636.02|5636.52|5636.02|5635.27|5634.77|373
1724952400000|2024-08-29 17:26:40|5636.64|5636.14|5637.02|5636.52|5637.27|5636.77|5636.52|5636.02|464
1724952410000|2024-08-29 17:26:50|5637.27|5636.77|5637.77|5637.27|5637.77|5637.27|5637.02|5636.52|409
1724952420000|2024-08-29 17:27:00|5638.02|5637.52|5638.02|5637.52|5638.27|5637.77|5637.77|5637.27|471
1724952430000|2024-08-29 17:27:10|5637.89|5637.39|5638.02|5637.52|5638.02|5637.52|5637.52|5637.02|267
1724952440000|2024-08-29 17:27:20|5637.89|5637.39|5637.52|5637.02|5638.02|5637.52|5637.52|5637.02|129
1724952450000|2024-08-29 17:27:30|5637.27|5636.77|5636.02|5635.52|5637.27|5636.77|5636.02|5635.52|264
1724952460000|2024-08-29 17:27:40|5635.77|5635.27|5636.27|5635.77|5636.27|5635.77|5635.77|5635.27|236
1724952470000|2024-08-29 17:27:50|5636.52|5636.02|5636.02|5635.52|5636.52|5636.02|5636.02|5635.52|101
1724952480000|2024-08-29 17:28:00|5636.27|5635.77|5636.52|5636.02|5636.52|5636.02|5636.27|5635.77|165
1724952490000|2024-08-29 17:28:10|5636.27|5635.77|5636.02|5635.52|5636.52|5636.02|5636.02|5635.52|157
1724952500000|2024-08-29 17:28:20|5635.77|5635.27|5636.02|5635.52|5636.02|5635.52|5635.77|5635.27|136
1724952510000|2024-08-29 17:28:30|5635.77|5635.27|5635.77|5635.27|5636.02|5635.52|5635.77|5635.27|181
1724952520000|2024-08-29 17:28:40|5636.02|5635.52|5635.89|5635.39|5636.02|5635.52|5635.77|5635.27|112
1724952530000|2024-08-29 17:28:50|5636.02|5635.52|5636.27|5635.77|5636.52|5636.02|5636.02|5635.52|216
1724952540000|2024-08-29 17:29:00|5636.02|5635.52|5636.02|5635.52|5636.02|5635.52|5635.77|5635.27|179
1724952550000|2024-08-29 17:29:10|5636.27|5635.77|5635.77|5635.27|5636.27|5635.77|5635.77|5635.27|208
1724952560000|2024-08-29 17:29:20|5635.89|5635.39|5636.02|5635.52|5636.02|5635.52|5635.77|5635.27|115
1724952570000|2024-08-29 17:29:30|5636.27|5635.77|5635.77|5635.27|5636.27|5635.77|5635.52|5635.02|126
1724952580000|2024-08-29 17:29:40|5635.64|5635.14|5635.77|5635.27|5635.77|5635.27|5635.02|5634.52|258
1724952590000|2024-08-29 17:29:50|5635.52|5635.02|5635.77|5635.27|5635.77|5635.27|5635.27|5634.77|105
1724952600000|2024-08-29 17:30:00|5635.52|5635.02|5635.77|5635.27|5635.77|5635.27|5634.77|5634.27|381
1724952610000|2024-08-29 17:30:10|5636.02|5635.52|5636.02|5635.52|5636.02|5635.52|5635.52|5635.02|223
1724952620000|2024-08-29 17:30:20|5636.14|5635.64|5636.14|5635.64|5636.27|5635.77|5636.02|5635.52|128
1724952630000|2024-08-29 17:30:30|5636.27|5635.77|5635.02|5634.52|5636.27|5635.77|5635.02|5634.52|202
1724952640000|2024-08-29 17:30:40|5635.14|5634.64|5635.27|5634.77|5635.52|5635.02|5635.02|5634.52|159
1724952650000|2024-08-29 17:30:50|5635.52|5635.02|5635.27|5634.77|5635.89|5635.39|5635.27|5634.77|89
1724952660000|2024-08-29 17:31:00|5635.52|5635.02|5636.77|5636.27|5637.02|5636.52|5635.52|5635.02|214
1724952670000|2024-08-29 17:31:10|5637.02|5636.52|5636.64|5636.14|5637.02|5636.52|5636.52|5636.02|101
1724952680000|2024-08-29 17:31:20|5636.52|5636.02|5637.02|5636.52|5637.27|5636.77|5636.27|5635.77|195
1724952690000|2024-08-29 17:31:30|5636.89|5636.39|5636.77|5636.27|5637.02|5636.52|5636.52|5636.02|107
1724952700000|2024-08-29 17:31:40|5636.89|5636.39|5637.52|5637.02|5637.52|5637.02|5636.89|5636.39|87
1724952710000|2024-08-29 17:31:50|5637.39|5636.89|5637.52|5637.02|5637.52|5637.02|5637.27|5636.77|102
1724952720000|2024-08-29 17:32:00|5637.27|5636.77|5636.52|5636.02|5637.52|5637.02|5636.52|5636.02|178
1724952730000|2024-08-29 17:32:10|5636.77|5636.27|5636.27|5635.77|5636.77|5636.27|5636.27|5635.77|106
1724952740000|2024-08-29 17:32:20|5636.52|5636.02|5636.77|5636.27|5637.02|5636.52|5636.27|5635.77|186
1724952750000|2024-08-29 17:32:30|5636.52|5636.02|5636.77|5636.27|5637.02|5636.52|5636.52|5636.02|51
1724952760000|2024-08-29 17:32:40|5636.52|5636.02|5637.02|5636.52|5637.02|5636.52|5636.52|5636.02|120
1724952770000|2024-08-29 17:32:50|5636.77|5636.27|5637.39|5636.89|5637.52|5637.02|5636.77|5636.27|73
1724952780000|2024-08-29 17:33:00|5637.52|5637.02|5637.02|5636.52|5637.52|5637.02|5636.77|5636.27|130
1724952790000|2024-08-29 17:33:10|5636.77|5636.27|5636.64|5636.14|5637.02|5636.52|5636.52|5636.02|85
1724952800000|2024-08-29 17:33:20|5636.27|5635.77|5636.02|5635.52|5636.52|5636.02|5636.02|5635.52|178
1724952810000|2024-08-29 17:33:30|5636.27|5635.77|5636.27|5635.77|5636.27|5635.77|5635.77|5635.27|111
1724952820000|2024-08-29 17:33:40|5636.14|5635.64|5635.77|5635.27|5636.27|5635.77|5635.77|5635.27|79
1724952830000|2024-08-29 17:33:50|5635.89|5635.39|5635.77|5635.27|5636.02|5635.52|5635.77|5635.27|131
1724952840000|2024-08-29 17:34:00|5635.52|5635.02|5634.89|5634.39|5635.52|5635.02|5634.89|5634.39|161
1724952850000|2024-08-29 17:34:10|5635.02|5634.52|5635.27|5634.77|5635.27|5634.77|5634.89|5634.39|264
1724952860000|2024-08-29 17:34:20|5635.02|5634.52|5635.52|5635.02|5635.52|5635.02|5635.02|5634.52|68
1724952870000|2024-08-29 17:34:30|5635.39|5634.89|5635.77|5635.27|5635.77|5635.27|5635.27|5634.77|269
1724952880000|2024-08-29 17:34:40|5636.02|5635.52|5636.27|5635.77|5636.52|5636.02|5635.77|5635.27|303
1724952890000|2024-08-29 17:34:50|5636.52|5636.02|5636.27|5635.77|5636.52|5636.02|5636.27|5635.77|121
1724952900000|2024-08-29 17:35:00|5636.02|5635.52|5636.02|5635.52|5636.02|5635.52|5635.77|5635.27|205
1724952910000|2024-08-29 17:35:10|5635.89|5635.39|5635.52|5635.02|5636.02|5635.52|5635.52|5635.02|143
1724952920000|2024-08-29 17:35:20|5635.77|5635.27|5635.02|5634.52|5635.77|5635.27|5635.02|5634.52|228
1724952930000|2024-08-29 17:35:30|5635.14|5634.64|5635.27|5634.77|5635.52|5635.02|5635.14|5634.64|175
1724952940000|2024-08-29 17:35:40|5635.39|5634.89|5636.77|5636.27|5636.77|5636.27|5635.39|5634.89|177
1724952950000|2024-08-29 17:35:50|5636.52|5636.02|5636.77|5636.27|5636.77|5636.27|5636.52|5636.02|207
1724952960000|2024-08-29 17:36:00|5636.89|5636.39|5636.77|5636.27|5637.02|5636.52|5636.52|5636.02|181
1724952970000|2024-08-29 17:36:10|5636.52|5636.02|5636.77|5636.27|5636.77|5636.27|5636.52|5636.02|35
1724952980000|2024-08-29 17:36:20|5637.02|5636.52|5636.52|5636.02|5637.02|5636.52|5636.27|5635.77|182
1724952990000|2024-08-29 17:36:30|5636.64|5636.14|5637.52|5637.02|5637.52|5637.02|5636.64|5636.14|195
1724953000000|2024-08-29 17:36:40|5637.77|5637.27|5637.52|5637.02|5637.77|5637.27|5637.52|5637.02|200
1724953010000|2024-08-29 17:36:50|5637.27|5636.77|5637.27|5636.77|5637.52|5637.02|5637.02|5636.52|165
1724953020000|2024-08-29 17:37:00|5637.39|5636.89|5637.14|5636.64|5637.39|5636.89|5637.02|5636.52|110
1724953030000|2024-08-29 17:37:10|5637.27|5636.77|5637.02|5636.52|5637.27|5636.77|5636.77|5636.27|79
1724953040000|2024-08-29 17:37:20|5636.77|5636.27|5636.52|5636.02|5636.89|5636.39|5636.02|5635.52|244
1724953050000|2024-08-29 17:37:30|5636.39|5635.89|5636.77|5636.27|5637.02|5636.52|5636.39|5635.89|138
1724953060000|2024-08-29 17:37:40|5636.64|5636.14|5636.52|5636.02|5636.64|5636.14|5636.39|5635.89|48
1724953070000|2024-08-29 17:37:50|5636.27|5635.77|5636.27|5635.77|5636.39|5635.89|5636.27|5635.77|70
1724953080000|2024-08-29 17:38:00|5636.02|5635.52|5636.27|5635.77|5636.27|5635.77|5635.89|5635.39|80
1724953090000|2024-08-29 17:38:10|5636.02|5635.52|5636.27|5635.77|5636.27|5635.77|5635.89|5635.39|139
1724953100000|2024-08-29 17:38:20|5636.14|5635.64|5635.77|5635.27|5636.27|5635.77|5635.77|5635.27|136
1724953110000|2024-08-29 17:38:30|5636.02|5635.52|5636.02|5635.52|5636.27|5635.77|5635.77|5635.27|269
1724953120000|2024-08-29 17:38:40|5635.77|5635.27|5636.02|5635.52|5636.02|5635.52|5635.77|5635.27|117
1724953130000|2024-08-29 17:38:50|5635.89|5635.39|5636.02|5635.52|5636.02|5635.52|5635.89|5635.39|72
1724953140000|2024-08-29 17:39:00|5635.89|5635.39|5635.77|5635.27|5636.02|5635.52|5635.52|5635.02|181
1724953150000|2024-08-29 17:39:10|5636.02|5635.52|5636.52|5636.02|5636.52|5636.02|5636.02|5635.52|137
1724953160000|2024-08-29 17:39:20|5636.39|5635.89|5636.27|5635.77|5636.39|5635.89|5636.27|5635.77|24
1724953170000|2024-08-29 17:39:30|5636.02|5635.52|5636.27|5635.77|5636.27|5635.77|5635.77|5635.27|105
1724953180000|2024-08-29 17:39:40|5636.14|5635.64|5635.77|5635.27|5636.14|5635.64|5635.77|5635.27|115
1724953190000|2024-08-29 17:39:50|5635.52|5635.02|5634.52|5634.02|5635.52|5635.02|5633.77|5633.27|982
1724953200000|2024-08-29 17:40:00|5634.27|5633.77|5634.02|5633.52|5634.52|5634.02|5634.02|5633.52|337
1724953210000|2024-08-29 17:40:10|5633.77|5633.27|5633.77|5633.27|5634.27|5633.77|5633.52|5633.02|835
1724953220000|2024-08-29 17:40:20|5634.02|5633.52|5634.52|5634.02|5634.77|5634.27|5634.02|5633.52|434
1724953230000|2024-08-29 17:40:30|5634.27|5633.77|5635.77|5635.27|5635.77|5635.27|5634.27|5633.77|456
1724953240000|2024-08-29 17:40:40|5635.64|5635.14|5635.52|5635.02|5636.02|5635.52|5635.39|5634.89|300
1724953250000|2024-08-29 17:40:50|5635.27|5634.77|5634.77|5634.27|5635.52|5635.02|5634.77|5634.27|137
1724953260000|2024-08-29 17:41:00|5634.52|5634.02|5634.27|5633.77|5634.52|5634.02|5632.89|5632.39|2098
1724953270000|2024-08-29 17:41:10|5634.02|5633.52|5634.27|5633.77|5634.27|5633.77|5633.14|5632.64|453
1724953280000|2024-08-29 17:41:20|5634.14|5633.64|5634.52|5634.02|5634.52|5634.02|5634.02|5633.52|299
1724953290000|2024-08-29 17:41:30|5634.27|5633.77|5634.77|5634.27|5634.77|5634.27|5634.02|5633.52|176
1724953300000|2024-08-29 17:41:40|5634.64|5634.14|5634.27|5633.77|5634.77|5634.27|5633.77|5633.27|252
1724953310000|2024-08-29 17:41:50|5634.14|5633.64|5634.77|5634.27|5635.27|5634.77|5634.02|5633.52|462
1724953320000|2024-08-29 17:42:00|5635.02|5634.52|5634.77|5634.27|5635.27|5634.77|5634.77|5634.27|205
1724953330000|2024-08-29 17:42:10|5634.64|5634.14|5634.77|5634.27|5634.77|5634.27|5634.27|5633.77|163
1724953340000|2024-08-29 17:42:20|5634.64|5634.14|5634.52|5634.02|5634.77|5634.27|5634.52|5634.02|126
1724953350000|2024-08-29 17:42:30|5634.39|5633.89|5634.77|5634.27|5634.77|5634.27|5634.39|5633.89|125
1724953360000|2024-08-29 17:42:40|5634.89|5634.39|5636.27|5635.77|5636.27|5635.77|5634.89|5634.39|613
1724953370000|2024-08-29 17:42:50|5636.52|5636.02|5637.27|5636.77|5637.27|5636.77|5636.52|5636.02|533
1724953380000|2024-08-29 17:43:00|5637.02|5636.52|5637.77|5637.27|5638.14|5637.64|5637.02|5636.52|676
1724953390000|2024-08-29 17:43:10|5637.64|5637.14|5636.77|5636.27|5637.77|5637.27|5636.77|5636.27|578
1724953400000|2024-08-29 17:43:20|5637.02|5636.52|5636.52|5636.02|5637.02|5636.52|5636.52|5636.02|233
1724953410000|2024-08-29 17:43:30|5636.77|5636.27|5636.27|5635.77|5636.77|5636.27|5636.02|5635.52|234
1724953420000|2024-08-29 17:43:40|5636.39|5635.89|5636.52|5636.02|5636.77|5636.27|5636.39|5635.89|94
1724953430000|2024-08-29 17:43:50|5636.64|5636.14|5637.02|5636.52|5637.02|5636.52|5636.64|5636.14|186
1724953440000|2024-08-29 17:44:00|5636.89|5636.39|5637.52|5637.02|5637.52|5637.02|5636.89|5636.39|235
1724953450000|2024-08-29 17:44:10|5637.27|5636.77|5638.52|5638.02|5638.52|5638.02|5637.14|5636.64|458
1724953460000|2024-08-29 17:44:20|5638.27|5637.77|5638.02|5637.52|5638.27|5637.77|5638.02|5637.52|441
1724953470000|2024-08-29 17:44:30|5637.77|5637.27|5637.52|5637.02|5637.89|5637.39|5637.27|5636.77|199
1724953480000|2024-08-29 17:44:40|5637.64|5637.14|5637.02|5636.52|5637.64|5637.14|5636.77|5636.27|330
1724953490000|2024-08-29 17:44:50|5636.77|5636.27|5637.02|5636.52|5637.14|5636.64|5636.77|5636.27|149
1724953500000|2024-08-29 17:45:00|5636.77|5636.27|5637.02|5636.52|5637.02|5636.52|5636.64|5636.14|236
1724953510000|2024-08-29 17:45:10|5636.77|5636.27|5636.27|5635.77|5636.77|5636.27|5636.02|5635.52|204
1724953520000|2024-08-29 17:45:20|5636.14|5635.64|5635.52|5635.02|5636.27|5635.77|5635.27|5634.77|406
1724953530000|2024-08-29 17:45:30|5635.27|5634.77|5635.27|5634.77|5635.39|5634.89|5635.02|5634.52|294
1724953540000|2024-08-29 17:45:40|5635.14|5634.64|5635.02|5634.52|5635.27|5634.77|5635.02|5634.52|144
1724953550000|2024-08-29 17:45:50|5635.14|5634.64|5635.39|5634.89|5635.64|5635.14|5635.02|5634.52|163
1724953560000|2024-08-29 17:46:00|5635.27|5634.77|5634.27|5633.77|5635.52|5635.02|5634.02|5633.52|477
1724953570000|2024-08-29 17:46:10|5634.77|5634.27|5634.77|5634.27|5634.77|5634.27|5634.27|5633.77|396
1724953580000|2024-08-29 17:46:20|5634.52|5634.02|5634.02|5633.52|5634.77|5634.27|5634.02|5633.52|152
1724953590000|2024-08-29 17:46:30|5634.27|5633.77|5633.77|5633.27|5634.27|5633.77|5633.77|5633.27|234
1724953600000|2024-08-29 17:46:40|5634.02|5633.52|5634.02|5633.52|5634.02|5633.52|5633.52|5633.02|271
1724953610000|2024-08-29 17:46:50|5633.77|5633.27|5634.27|5633.77|5634.52|5634.02|5633.77|5633.27|221
1724953620000|2024-08-29 17:47:00|5634.52|5634.02|5634.27|5633.77|5634.52|5634.02|5634.02|5633.52|267
1724953630000|2024-08-29 17:47:10|5634.02|5633.52|5633.52|5633.02|5634.02|5633.52|5633.52|5633.02|332
1724953640000|2024-08-29 17:47:20|5633.64|5633.14|5634.27|5633.77|5634.27|5633.77|5633.52|5633.02|118
1724953650000|2024-08-29 17:47:30|5634.02|5633.52|5633.52|5633.02|5634.02|5633.52|5633.27|5632.77|440
1724953660000|2024-08-29 17:47:40|5633.77|5633.27|5634.02|5633.52|5634.02|5633.52|5633.52|5633.02|234
1724953670000|2024-08-29 17:47:50|5633.77|5633.27|5634.02|5633.52|5634.02|5633.52|5633.52|5633.02|116
1724953680000|2024-08-29 17:48:00|5633.77|5633.27|5633.77|5633.27|5633.77|5633.27|5633.27|5632.77|878
1724953690000|2024-08-29 17:48:10|5633.52|5633.02|5632.52|5632.02|5633.52|5633.02|5630.77|5630.27|2632
1724953700000|2024-08-29 17:48:20|5632.27|5631.77|5631.52|5631.02|5632.52|5632.02|5631.52|5631.02|361
1724953710000|2024-08-29 17:48:30|5631.27|5630.77|5632.02|5631.52|5632.52|5632.02|5631.27|5630.77|513
1724953720000|2024-08-29 17:48:40|5632.14|5631.64|5632.02|5631.52|5632.52|5632.02|5632.02|5631.52|326
1724953730000|2024-08-29 17:48:50|5631.77|5631.27|5631.77|5631.27|5631.77|5631.27|5630.77|5630.27|466
1724953740000|2024-08-29 17:49:00|5632.02|5631.52|5632.02|5631.52|5632.77|5632.27|5631.77|5631.27|505
1724953750000|2024-08-29 17:49:10|5632.27|5631.77|5633.02|5632.52|5633.02|5632.52|5632.27|5631.77|361
1724953760000|2024-08-29 17:49:20|5633.27|5632.77|5632.52|5632.02|5633.27|5632.77|5632.52|5632.02|372
1724953770000|2024-08-29 17:49:30|5632.77|5632.27|5632.52|5632.02|5632.77|5632.27|5632.52|5632.02|203
1724953780000|2024-08-29 17:49:40|5632.27|5631.77|5632.27|5631.77|5632.52|5632.02|5632.02|5631.52|312
1724953790000|2024-08-29 17:49:50|5632.52|5632.02|5633.02|5632.52|5633.02|5632.52|5632.27|5631.77|182
1724953800000|2024-08-29 17:50:00|5632.89|5632.39|5633.02|5632.52|5633.52|5633.02|5632.77|5632.27|407
1724953810000|2024-08-29 17:50:10|5632.77|5632.27|5632.52|5632.02|5632.77|5632.27|5632.02|5631.52|381
1724953820000|2024-08-29 17:50:20|5632.77|5632.27|5633.02|5632.52|5633.02|5632.52|5632.27|5631.77|210
1724953830000|2024-08-29 17:50:30|5633.52|5633.02|5632.77|5632.27|5633.52|5633.02|5632.52|5632.02|318
1724953840000|2024-08-29 17:50:40|5632.52|5632.02|5632.52|5632.02|5633.02|5632.52|5632.52|5632.02|164
1724953850000|2024-08-29 17:50:50|5632.64|5632.14|5632.77|5632.27|5632.77|5632.27|5632.27|5631.77|296
1724953860000|2024-08-29 17:51:00|5633.02|5632.52|5633.52|5633.02|5634.02|5633.52|5633.02|5632.52|448
1724953870000|2024-08-29 17:51:10|5633.77|5633.27|5634.27|5633.77|5634.27|5633.77|5633.52|5633.02|159
1724953880000|2024-08-29 17:51:20|5634.14|5633.64|5634.02|5633.52|5634.14|5633.64|5633.77|5633.27|157
1724953890000|2024-08-29 17:51:30|5634.27|5633.77|5633.77|5633.27|5634.27|5633.77|5633.77|5633.27|279
1724953900000|2024-08-29 17:51:40|5634.02|5633.52|5634.27|5633.77|5634.39|5633.89|5633.52|5633.02|484
1724953910000|2024-08-29 17:51:50|5634.02|5633.52|5634.02|5633.52|5634.02|5633.52|5633.77|5633.27|233
1724953920000|2024-08-29 17:52:00|5633.77|5633.27|5633.27|5632.77|5633.77|5633.27|5633.27|5632.77|176
1724953930000|2024-08-29 17:52:10|5633.52|5633.02|5633.77|5633.27|5634.02|5633.52|5633.39|5632.89|160
1724953940000|2024-08-29 17:52:20|5633.52|5633.02|5634.52|5634.02|5634.77|5634.27|5633.52|5633.02|406
1724953950000|2024-08-29 17:52:30|5634.27|5633.77|5634.77|5634.27|5634.77|5634.27|5634.27|5633.77|121
1724953960000|2024-08-29 17:52:40|5635.02|5634.52|5634.39|5633.89|5635.27|5634.77|5634.27|5633.77|317
1724953970000|2024-08-29 17:52:50|5634.52|5634.02|5634.52|5634.02|5634.52|5634.02|5634.27|5633.77|105
1724953980000|2024-08-29 17:53:00|5634.77|5634.27|5635.02|5634.52|5635.27|5634.77|5634.52|5634.02|177
1724953990000|2024-08-29 17:53:10|5635.14|5634.64|5635.02|5634.52|5635.27|5634.77|5635.02|5634.52|178
1724954000000|2024-08-29 17:53:20|5635.27|5634.77|5636.27|5635.77|5636.27|5635.77|5635.14|5634.64|558
1724954010000|2024-08-29 17:53:30|5636.02|5635.52|5635.77|5635.27|5636.02|5635.52|5635.77|5635.27|117
1724954020000|2024-08-29 17:53:40|5635.64|5635.14|5635.27|5634.77|5635.64|5635.14|5635.27|5634.77|138
1724954030000|2024-08-29 17:53:50|5635.52|5635.02|5635.52|5635.02|5635.52|5635.02|5635.39|5634.89|149
1724954040000|2024-08-29 17:54:00|5635.77|5635.27|5635.52|5635.02|5635.77|5635.27|5635.52|5635.02|183
1724954050000|2024-08-29 17:54:10|5635.27|5634.77|5635.02|5634.52|5635.27|5634.77|5635.02|5634.52|59
1724954060000|2024-08-29 17:54:20|5635.27|5634.77|5635.27|5634.77|5635.27|5634.77|5635.02|5634.52|94
1724954070000|2024-08-29 17:54:30|5635.39|5634.89|5636.27|5635.77|5636.27|5635.77|5635.27|5634.77|197
1724954080000|2024-08-29 17:54:40|5636.52|5636.02|5637.02|5636.52|5637.14|5636.64|5636.52|5636.02|502
1724954090000|2024-08-29 17:54:50|5637.14|5636.64|5637.52|5637.02|5637.77|5637.27|5637.14|5636.64|554
1724954100000|2024-08-29 17:55:00|5637.27|5636.77|5637.27|5636.77|5637.77|5637.27|5637.27|5636.77|257
1724954110000|2024-08-29 17:55:10|5637.02|5636.52|5637.27|5636.77|5637.27|5636.77|5636.77|5636.27|244
1724954120000|2024-08-29 17:55:20|5637.02|5636.52|5637.02|5636.52|5637.27|5636.77|5637.02|5636.52|199
1724954130000|2024-08-29 17:55:30|5636.89|5636.39|5636.77|5636.27|5637.02|5636.52|5636.77|5636.27|80
1724954140000|2024-08-29 17:55:40|5637.27|5636.77|5637.27|5636.77|5637.27|5636.77|5637.02|5636.52|248
1724954150000|2024-08-29 17:55:50|5637.39|5636.89|5637.27|5636.77|5637.52|5637.02|5637.27|5636.77|92
1724954160000|2024-08-29 17:56:00|5637.14|5636.64|5637.02|5636.52|5637.27|5636.77|5636.77|5636.27|135
1724954170000|2024-08-29 17:56:10|5637.14|5636.64|5637.52|5637.02|5637.52|5637.02|5637.14|5636.64|138
1724954180000|2024-08-29 17:56:20|5637.77|5637.27|5639.14|5638.64|5639.27|5638.77|5637.77|5637.27|1035
1724954190000|2024-08-29 17:56:30|5639.02|5638.52|5638.77|5638.27|5639.27|5638.77|5638.77|5638.27|256
1724954200000|2024-08-29 17:56:40|5638.89|5638.39|5639.02|5638.52|5639.27|5638.77|5638.77|5638.27|588
1724954210000|2024-08-29 17:56:50|5638.89|5638.39|5638.77|5638.27|5639.02|5638.52|5638.52|5638.02|406
1724954220000|2024-08-29 17:57:00|5638.52|5638.02|5638.14|5637.64|5638.64|5638.14|5638.02|5637.52|303
1724954230000|2024-08-29 17:57:10|5638.27|5637.77|5638.27|5637.77|5638.52|5638.02|5638.02|5637.52|243
1724954240000|2024-08-29 17:57:20|5638.14|5637.64|5638.52|5638.02|5638.77|5638.27|5638.02|5637.52|186
1724954250000|2024-08-29 17:57:30|5638.39|5637.89|5638.77|5638.27|5638.77|5638.27|5638.27|5637.77|169
1724954260000|2024-08-29 17:57:40|5639.02|5638.52|5638.77|5638.27|5639.02|5638.52|5638.77|5638.27|333
1724954270000|2024-08-29 17:57:50|5638.89|5638.39|5638.52|5638.02|5639.02|5638.52|5638.52|5638.02|174
1724954280000|2024-08-29 17:58:00|5638.27|5637.77|5639.27|5638.77|5639.27|5638.77|5638.27|5637.77|209
1724954290000|2024-08-29 17:58:10|5639.02|5638.52|5639.02|5638.52|5639.27|5638.77|5639.02|5638.52|234
1724954300000|2024-08-29 17:58:20|5639.14|5638.64|5638.89|5638.39|5639.14|5638.64|5638.89|5638.39|88
1724954310000|2024-08-29 17:58:30|5638.77|5638.27|5638.27|5637.77|5638.77|5638.27|5638.02|5637.52|324
1724954320000|2024-08-29 17:58:40|5638.02|5637.52|5638.52|5638.02|5638.52|5638.02|5637.77|5637.27|245
1724954330000|2024-08-29 17:58:50|5638.64|5638.14|5638.27|5637.77|5638.64|5638.14|5638.27|5637.77|88
1724954340000|2024-08-29 17:59:00|5638.02|5637.52|5638.52|5638.02|5638.77|5638.27|5638.02|5637.52|205
1724954350000|2024-08-29 17:59:10|5638.27|5637.77|5638.27|5637.77|5638.52|5638.02|5638.27|5637.77|169
1724954360000|2024-08-29 17:59:20|5638.39|5637.89|5639.27|5638.77|5639.52|5639.02|5638.39|5637.89|328
1724954370000|2024-08-29 17:59:30|5639.52|5639.02|5639.27|5638.77|5639.77|5639.27|5639.27|5638.77|530
1724954380000|2024-08-29 17:59:40|5639.52|5639.02|5639.77|5639.27|5639.77|5639.27|5639.27|5638.77|269
1724954390000|2024-08-29 17:59:50|5639.89|5639.39|5639.27|5638.77|5639.89|5639.39|5639.27|5638.77|391
1724954400000|2024-08-29 18:00:00|5639.52|5639.02|5638.77|5638.27|5639.52|5639.02|5638.77|5638.27|420
1724954410000|2024-08-29 18:00:10|5638.52|5638.02|5637.39|5636.89|5638.77|5638.27|5637.27|5636.77|780
1724954420000|2024-08-29 18:00:20|5637.02|5636.52|5636.27|5635.77|5637.27|5636.77|5635.77|5635.27|820
1724954430000|2024-08-29 18:00:30|5636.52|5636.02|5636.02|5635.52|5636.52|5636.02|5635.52|5635.02|699
1724954440000|2024-08-29 18:00:40|5636.14|5635.64|5634.52|5634.02|5636.27|5635.77|5633.77|5633.27|946
1724954450000|2024-08-29 18:00:50|5634.77|5634.27|5632.77|5632.27|5634.77|5634.27|5632.27|5631.77|1097
1724954460000|2024-08-29 18:01:00|5632.52|5632.02|5633.52|5633.02|5633.52|5633.02|5632.52|5632.02|545
1724954470000|2024-08-29 18:01:10|5633.02|5632.52|5632.27|5631.77|5633.02|5632.52|5631.77|5631.27|873
1724954480000|2024-08-29 18:01:20|5632.52|5632.02|5631.02|5630.52|5632.52|5632.02|5631.02|5630.52|1339
1724954490000|2024-08-29 18:01:30|5631.27|5630.77|5631.52|5631.02|5631.52|5631.02|5629.27|5628.77|1831
1724954500000|2024-08-29 18:01:40|5631.27|5630.77|5631.02|5630.52|5631.39|5630.89|5630.77|5630.27|810
1724954510000|2024-08-29 18:01:50|5631.27|5630.77|5631.27|5630.77|5631.52|5631.02|5630.77|5630.27|429
1724954520000|2024-08-29 18:02:00|5631.02|5630.52|5632.27|5631.77|5632.27|5631.77|5630.52|5630.02|661
1724954530000|2024-08-29 18:02:10|5632.52|5632.02|5632.52|5632.02|5633.02|5632.52|5632.27|5631.77|723
1724954540000|2024-08-29 18:02:20|5632.77|5632.27|5632.52|5632.02|5632.77|5632.27|5631.77|5631.27|531
1724954550000|2024-08-29 18:02:30|5632.27|5631.77|5631.77|5631.27|5632.77|5632.27|5630.77|5630.27|518
1724954560000|2024-08-29 18:02:40|5632.02|5631.52|5631.52|5631.02|5632.02|5631.52|5631.27|5630.77|229
1724954570000|2024-08-29 18:02:50|5631.77|5631.27|5632.02|5631.52|5632.27|5631.77|5631.77|5631.27|201
1724954580000|2024-08-29 18:03:00|5632.27|5631.77|5632.27|5631.77|5632.52|5632.02|5632.02|5631.52|346
1724954590000|2024-08-29 18:03:10|5632.02|5631.52|5633.02|5632.52|5633.02|5632.52|5632.02|5631.52|506
1724954600000|2024-08-29 18:03:20|5632.77|5632.27|5633.02|5632.52|5633.27|5632.77|5632.77|5632.27|480
1724954610000|2024-08-29 18:03:30|5632.77|5632.27|5632.27|5631.77|5633.02|5632.52|5632.27|5631.77|271
1724954620000|2024-08-29 18:03:40|5632.52|5632.02|5632.52|5632.02|5632.77|5632.27|5632.52|5632.02|301
1724954630000|2024-08-29 18:03:50|5632.77|5632.27|5634.02|5633.52|5634.02|5633.52|5632.77|5632.27|438
1724954640000|2024-08-29 18:04:00|5633.77|5633.27|5634.77|5634.27|5635.02|5634.52|5633.77|5633.27|336
1724954650000|2024-08-29 18:04:10|5634.52|5634.02|5634.52|5634.02|5635.02|5634.52|5634.52|5634.02|335
1724954660000|2024-08-29 18:04:20|5634.39|5633.89|5634.52|5634.02|5634.77|5634.27|5634.27|5633.77|141
1724954670000|2024-08-29 18:04:30|5634.02|5633.52|5633.77|5633.27|5634.27|5633.77|5633.77|5633.27|361
1724954680000|2024-08-29 18:04:40|5634.02|5633.52|5633.89|5633.39|5634.14|5633.64|5633.77|5633.27|109
1724954690000|2024-08-29 18:04:50|5633.77|5633.27|5634.77|5634.27|5634.77|5634.27|5633.77|5633.27|162
1724954700000|2024-08-29 18:05:00|5635.02|5634.52|5634.77|5634.27|5635.02|5634.52|5634.52|5634.02|329
1724954710000|2024-08-29 18:05:10|5634.52|5634.02|5634.27|5633.77|5634.64|5634.14|5634.02|5633.52|173
1724954720000|2024-08-29 18:05:20|5634.14|5633.64|5634.02|5633.52|5634.14|5633.64|5633.77|5633.27|248
1724954730000|2024-08-29 18:05:30|5634.27|5633.77|5634.02|5633.52|5634.52|5634.02|5633.77|5633.27|148
1724954740000|2024-08-29 18:05:40|5633.77|5633.27|5634.02|5633.52|5634.02|5633.52|5633.77|5633.27|129
1724954750000|2024-08-29 18:05:50|5633.77|5633.27|5633.77|5633.27|5634.02|5633.52|5633.77|5633.27|100
1724954760000|2024-08-29 18:06:00|5633.89|5633.39|5633.77|5633.27|5634.02|5633.52|5633.77|5633.27|200
1724954770000|2024-08-29 18:06:10|5633.52|5633.02|5633.64|5633.14|5633.77|5633.27|5633.27|5632.77|321
1724954780000|2024-08-29 18:06:20|5633.77|5633.27|5633.77|5633.27|5634.02|5633.52|5633.52|5633.02|176
1724954790000|2024-08-29 18:06:30|5633.64|5633.14|5633.02|5632.52|5634.02|5633.52|5632.52|5632.02|281
1724954800000|2024-08-29 18:06:40|5633.27|5632.77|5633.27|5632.77|5633.52|5633.02|5632.77|5632.27|234
1724954810000|2024-08-29 18:06:50|5633.39|5632.89|5633.52|5633.02|5633.77|5633.27|5633.27|5632.77|181
1724954820000|2024-08-29 18:07:00|5633.77|5633.27|5633.52|5633.02|5634.02|5633.52|5633.27|5632.77|250
1724954830000|2024-08-29 18:07:10|5633.64|5633.14|5633.02|5632.52|5633.64|5633.14|5632.52|5632.02|237
1724954840000|2024-08-29 18:07:20|5633.27|5632.77|5632.77|5632.27|5633.77|5633.27|5632.52|5632.02|220
1724954850000|2024-08-29 18:07:30|5632.64|5632.14|5632.77|5632.27|5632.89|5632.39|5632.52|5632.02|94
1724954860000|2024-08-29 18:07:40|5632.52|5632.02|5633.02|5632.52|5633.27|5632.77|5632.52|5632.02|221
1724954870000|2024-08-29 18:07:50|5632.89|5632.39|5632.27|5631.77|5633.02|5632.52|5631.77|5631.27|455
1724954880000|2024-08-29 18:08:00|5632.02|5631.52|5632.27|5631.77|5632.52|5632.02|5632.02|5631.52|187
1724954890000|2024-08-29 18:08:10|5632.14|5631.64|5632.27|5631.77|5632.52|5632.02|5632.02|5631.52|124
1724954900000|2024-08-29 18:08:20|5632.14|5631.64|5632.27|5631.77|5632.27|5631.77|5632.02|5631.52|65
1724954910000|2024-08-29 18:08:30|5632.14|5631.64|5632.52|5632.02|5632.77|5632.27|5631.89|5631.39|350
1724954920000|2024-08-29 18:08:40|5632.77|5632.27|5632.77|5632.27|5632.77|5632.27|5632.27|5631.77|179
1724954930000|2024-08-29 18:08:50|5633.02|5632.52|5632.52|5632.02|5633.02|5632.52|5632.52|5632.02|291
1724954940000|2024-08-29 18:09:00|5632.64|5632.14|5632.27|5631.77|5633.02|5632.52|5632.27|5631.77|244
1724954950000|2024-08-29 18:09:10|5632.39|5631.89|5632.27|5631.77|5632.52|5632.02|5632.14|5631.64|162
1724954960000|2024-08-29 18:09:20|5632.14|5631.64|5632.77|5632.27|5632.77|5632.27|5632.02|5631.52|151
1724954970000|2024-08-29 18:09:30|5632.52|5632.02|5632.77|5632.27|5632.77|5632.27|5632.52|5632.02|87
1724954980000|2024-08-29 18:09:40|5633.02|5632.52|5633.77|5633.27|5633.77|5633.27|5633.02|5632.52|294
1724954990000|2024-08-29 18:09:50|5633.52|5633.02|5632.52|5632.02|5633.52|5633.02|5632.52|5632.02|203
1724955000000|2024-08-29 18:10:00|5632.77|5632.27|5632.77|5632.27|5633.02|5632.52|5632.52|5632.02|218
1724955010000|2024-08-29 18:10:10|5632.52|5632.02|5630.27|5629.77|5632.52|5632.02|5630.27|5629.77|1054
1724955020000|2024-08-29 18:10:20|5630.52|5630.02|5631.27|5630.77|5631.52|5631.02|5630.39|5629.89|520
1724955030000|2024-08-29 18:10:30|5631.02|5630.52|5631.02|5630.52|5631.27|5630.77|5629.77|5629.27|712
1724955040000|2024-08-29 18:10:40|5631.14|5630.64|5631.77|5631.27|5631.77|5631.27|5631.02|5630.52|260
1724955050000|2024-08-29 18:10:50|5631.52|5631.02|5631.02|5630.52|5631.77|5631.27|5630.77|5630.27|250
1724955060000|2024-08-29 18:11:00|5631.14|5630.64|5630.52|5630.02|5631.27|5630.77|5630.52|5630.02|172
1724955070000|2024-08-29 18:11:10|5630.27|5629.77|5630.02|5629.52|5630.27|5629.77|5629.77|5629.27|298
1724955080000|2024-08-29 18:11:20|5629.77|5629.27|5630.27|5629.77|5630.27|5629.77|5629.52|5629.02|277
1724955090000|2024-08-29 18:11:30|5630.14|5629.64|5630.02|5629.52|5630.77|5630.27|5629.64|5629.14|376
1724955100000|2024-08-29 18:11:40|5630.14|5629.64|5630.52|5630.02|5630.77|5630.27|5630.14|5629.64|186
1724955110000|2024-08-29 18:11:50|5630.77|5630.27|5631.02|5630.52|5631.52|5631.02|5630.77|5630.27|244
1724955120000|2024-08-29 18:12:00|5630.77|5630.27|5630.64|5630.14|5631.27|5630.77|5630.27|5629.77|235
1724955130000|2024-08-29 18:12:10|5630.52|5630.02|5631.89|5631.39|5632.02|5631.52|5630.52|5630.02|260
1724955140000|2024-08-29 18:12:20|5632.02|5631.52|5632.27|5631.77|5632.52|5632.02|5631.77|5631.27|612
1724955150000|2024-08-29 18:12:30|5632.52|5632.02|5632.27|5631.77|5632.52|5632.02|5632.27|5631.77|389
1724955160000|2024-08-29 18:12:40|5632.02|5631.52|5631.52|5631.02|5632.02|5631.52|5631.52|5631.02|381
1724955170000|2024-08-29 18:12:50|5631.39|5630.89|5631.27|5630.77|5631.52|5631.02|5630.89|5630.39|238
1724955180000|2024-08-29 18:13:00|5631.02|5630.52|5630.27|5629.77|5631.27|5630.77|5630.27|5629.77|194
1724955190000|2024-08-29 18:13:10|5630.52|5630.02|5631.02|5630.52|5631.02|5630.52|5630.52|5630.02|149
1724955200000|2024-08-29 18:13:20|5631.27|5630.77|5631.27|5630.77|5631.27|5630.77|5631.02|5630.52|78
1724955210000|2024-08-29 18:13:30|5631.14|5630.64|5631.52|5631.02|5631.52|5631.02|5631.02|5630.52|127
1724955220000|2024-08-29 18:13:40|5631.39|5630.89|5630.77|5630.27|5631.52|5631.02|5630.77|5630.27|87
1724955230000|2024-08-29 18:13:50|5630.64|5630.14|5630.52|5630.02|5631.02|5630.52|5630.52|5630.02|116
1724955240000|2024-08-29 18:14:00|5630.64|5630.14|5631.77|5631.27|5631.77|5631.27|5630.64|5630.14|222
1724955250000|2024-08-29 18:14:10|5632.02|5631.52|5631.77|5631.27|5632.02|5631.52|5631.52|5631.02|321
1724955260000|2024-08-29 18:14:20|5631.52|5631.02|5631.52|5631.02|5632.02|5631.52|5631.52|5631.02|74
1724955270000|2024-08-29 18:14:30|5631.39|5630.89|5631.27|5630.77|5632.02|5631.52|5631.27|5630.77|164
1724955280000|2024-08-29 18:14:40|5631.52|5631.02|5632.02|5631.52|5632.02|5631.52|5631.27|5630.77|95
1724955290000|2024-08-29 18:14:50|5631.77|5631.27|5631.52|5631.02|5631.77|5631.27|5631.27|5630.77|153
1724955300000|2024-08-29 18:15:00|5631.39|5630.89|5630.52|5630.02|5631.77|5631.27|5630.27|5629.77|511
1724955310000|2024-08-29 18:15:10|5630.27|5629.77|5630.02|5629.52|5630.52|5630.02|5630.02|5629.52|224
1724955320000|2024-08-29 18:15:20|5630.14|5629.64|5630.14|5629.64|5630.27|5629.77|5629.52|5629.02|272
1724955330000|2024-08-29 18:15:30|5630.02|5629.52|5629.77|5629.27|5630.27|5629.77|5629.52|5629.02|338
1724955340000|2024-08-29 18:15:40|5630.02|5629.52|5629.52|5629.02|5630.02|5629.52|5629.52|5629.02|286
1724955350000|2024-08-29 18:15:50|5629.27|5628.77|5629.52|5629.02|5629.52|5629.02|5629.02|5628.52|463
1724955360000|2024-08-29 18:16:00|5629.39|5628.89|5628.89|5628.39|5629.52|5629.02|5628.52|5628.02|564
1724955370000|2024-08-29 18:16:10|5629.02|5628.52|5628.77|5628.27|5629.52|5629.02|5628.27|5627.77|407
1724955380000|2024-08-29 18:16:20|5628.64|5628.14|5628.77|5628.27|5629.02|5628.52|5628.52|5628.02|209
1724955390000|2024-08-29 18:16:30|5628.52|5628.02|5628.52|5628.02|5628.77|5628.27|5628.27|5627.77|237
1724955400000|2024-08-29 18:16:40|5628.77|5628.27|5629.27|5628.77|5629.27|5628.77|5628.77|5628.27|125
1724955410000|2024-08-29 18:16:50|5629.02|5628.52|5628.52|5628.02|5629.27|5628.77|5628.52|5628.02|134
1724955420000|2024-08-29 18:17:00|5628.77|5628.27|5629.77|5629.27|5629.77|5629.27|5628.52|5628.02|269
1724955430000|2024-08-29 18:17:10|5629.52|5629.02|5629.27|5628.77|5629.52|5629.02|5629.02|5628.52|200
1724955440000|2024-08-29 18:17:20|5629.39|5628.89|5630.02|5629.52|5630.02|5629.52|5629.02|5628.52|126
1724955450000|2024-08-29 18:17:30|5629.89|5629.39|5630.27|5629.77|5630.52|5630.02|5629.89|5629.39|194
1724955460000|2024-08-29 18:17:40|5630.02|5629.52|5630.77|5630.27|5630.77|5630.27|5630.02|5629.52|205
1724955470000|2024-08-29 18:17:50|5630.52|5630.02|5630.77|5630.27|5630.77|5630.27|5630.02|5629.52|245
1724955480000|2024-08-29 18:18:00|5631.02|5630.52|5630.27|5629.77|5631.02|5630.52|5630.27|5629.77|311
1724955490000|2024-08-29 18:18:10|5630.14|5629.64|5629.39|5628.89|5630.14|5629.64|5629.02|5628.52|221
1724955500000|2024-08-29 18:18:20|5629.27|5628.77|5629.64|5629.14|5629.77|5629.27|5629.27|5628.77|128
1724955510000|2024-08-29 18:18:30|5629.52|5629.02|5629.52|5629.02|5629.77|5629.27|5629.27|5628.77|79
1724955520000|2024-08-29 18:18:40|5629.77|5629.27|5629.14|5628.64|5629.77|5629.27|5629.02|5628.52|113
1724955530000|2024-08-29 18:18:50|5629.02|5628.52|5629.02|5628.52|5629.27|5628.77|5628.89|5628.39|145
1724955540000|2024-08-29 18:19:00|5629.27|5628.77|5629.52|5629.02|5630.02|5629.52|5629.27|5628.77|214
1724955550000|2024-08-29 18:19:10|5629.27|5628.77|5629.02|5628.52|5630.02|5629.52|5629.02|5628.52|260
1724955560000|2024-08-29 18:19:20|5629.27|5628.77|5629.27|5628.77|5629.52|5629.02|5629.02|5628.52|288
1724955570000|2024-08-29 18:19:30|5629.52|5629.02|5629.52|5629.02|5629.77|5629.27|5629.52|5629.02|70
1724955580000|2024-08-29 18:19:40|5629.27|5628.77|5629.27|5628.77|5629.52|5629.02|5629.27|5628.77|113
1724955590000|2024-08-29 18:19:50|5629.02|5628.52|5629.14|5628.64|5629.52|5629.02|5629.02|5628.52|117
1724955600000|2024-08-29 18:20:00|5629.02|5628.52|5628.52|5628.02|5629.27|5628.77|5628.27|5627.77|516
1724955610000|2024-08-29 18:20:10|5628.77|5628.27|5628.52|5628.02|5628.77|5628.27|5628.52|5628.02|234
1724955620000|2024-08-29 18:20:20|5628.27|5627.77|5628.27|5627.77|5628.64|5628.14|5628.02|5627.52|166
1724955630000|2024-08-29 18:20:30|5628.02|5627.52|5629.27|5628.77|5629.52|5629.02|5628.02|5627.52|449
1724955640000|2024-08-29 18:20:40|5629.39|5628.89|5629.02|5628.52|5629.52|5629.02|5629.02|5628.52|240
1724955650000|2024-08-29 18:20:50|5629.14|5628.64|5629.27|5628.77|5629.52|5629.02|5629.02|5628.52|116
1724955660000|2024-08-29 18:21:00|5629.02|5628.52|5629.77|5629.27|5629.77|5629.27|5629.02|5628.52|140
1724955670000|2024-08-29 18:21:10|5629.52|5629.02|5629.52|5629.02|5629.77|5629.27|5629.27|5628.77|157
1724955680000|2024-08-29 18:21:20|5629.77|5629.27|5629.52|5629.02|5630.27|5629.77|5629.52|5629.02|284
1724955690000|2024-08-29 18:21:30|5629.64|5629.14|5629.02|5628.52|5629.77|5629.27|5629.02|5628.52|194
1724955700000|2024-08-29 18:21:40|5629.14|5628.64|5629.27|5628.77|5629.27|5628.77|5628.52|5628.02|186
1724955710000|2024-08-29 18:21:50|5629.02|5628.52|5629.02|5628.52|5629.14|5628.64|5629.02|5628.52|101
1724955720000|2024-08-29 18:22:00|5629.14|5628.64|5629.52|5629.02|5629.52|5629.02|5629.02|5628.52|126
1724955730000|2024-08-29 18:22:10|5629.27|5628.77|5629.27|5628.77|5629.52|5629.02|5629.02|5628.52|155
1724955740000|2024-08-29 18:22:20|5629.52|5629.02|5629.52|5629.02|5630.02|5629.52|5629.39|5628.89|131
1724955750000|2024-08-29 18:22:30|5629.39|5628.89|5628.52|5628.02|5629.39|5628.89|5628.52|5628.02|189
1724955760000|2024-08-29 18:22:40|5628.77|5628.27|5629.02|5628.52|5629.14|5628.64|5628.77|5628.27|149
1724955770000|2024-08-29 18:22:50|5629.14|5628.64|5628.77|5628.27|5629.14|5628.64|5628.77|5628.27|61
1724955780000|2024-08-29 18:23:00|5628.52|5628.02|5628.77|5628.27|5628.77|5628.27|5628.52|5628.02|108
1724955790000|2024-08-29 18:23:10|5628.52|5628.02|5628.77|5628.27|5629.02|5628.52|5628.27|5627.77|125
1724955800000|2024-08-29 18:23:20|5628.52|5628.02|5629.02|5628.52|5629.52|5629.02|5628.52|5628.02|215
1724955810000|2024-08-29 18:23:30|5629.27|5628.77|5629.39|5628.89|5629.52|5629.02|5629.27|5628.77|61
1724955820000|2024-08-29 18:23:40|5629.27|5628.77|5629.27|5628.77|5629.52|5629.02|5629.27|5628.77|111
1724955830000|2024-08-29 18:23:50|5629.39|5628.89|5629.52|5629.02|5629.52|5629.02|5629.27|5628.77|100
1724955840000|2024-08-29 18:24:00|5629.27|5628.77|5630.27|5629.77|5630.27|5629.77|5629.02|5628.52|180
1724955850000|2024-08-29 18:24:10|5630.14|5629.64|5630.77|5630.27|5631.02|5630.52|5630.02|5629.52|640
1724955860000|2024-08-29 18:24:20|5630.52|5630.02|5630.77|5630.27|5630.77|5630.27|5630.27|5629.77|308
1724955870000|2024-08-29 18:24:30|5630.64|5630.14|5630.27|5629.77|5630.64|5630.14|5630.02|5629.52|278
1724955880000|2024-08-29 18:24:40|5630.39|5629.89|5630.52|5630.02|5630.77|5630.27|5630.27|5629.77|216
1724955890000|2024-08-29 18:24:50|5630.77|5630.27|5630.77|5630.27|5630.77|5630.27|5630.52|5630.02|103
1724955900000|2024-08-29 18:25:00|5630.27|5629.77|5631.02|5630.52|5631.27|5630.77|5630.27|5629.77|390
1724955910000|2024-08-29 18:25:10|5630.89|5630.39|5630.27|5629.77|5631.27|5630.77|5630.27|5629.77|269
1724955920000|2024-08-29 18:25:20|5630.39|5629.89|5630.27|5629.77|5630.52|5630.02|5630.02|5629.52|203
1724955930000|2024-08-29 18:25:30|5630.14|5629.64|5630.27|5629.77|5630.27|5629.77|5630.02|5629.52|98
1724955940000|2024-08-29 18:25:40|5630.02|5629.52|5629.52|5629.02|5630.02|5629.52|5629.39|5628.89|192
1724955950000|2024-08-29 18:25:50|5629.39|5628.89|5629.27|5628.77|5629.52|5629.02|5629.27|5628.77|104
1724955960000|2024-08-29 18:26:00|5629.52|5629.02|5628.52|5628.02|5629.52|5629.02|5628.27|5627.77|367
1724955970000|2024-08-29 18:26:10|5628.77|5628.27|5629.14|5628.64|5629.27|5628.77|5628.77|5628.27|221
1724955980000|2024-08-29 18:26:20|5629.02|5628.52|5628.64|5628.14|5629.27|5628.77|5628.52|5628.02|199
1724955990000|2024-08-29 18:26:30|5628.77|5628.27|5628.77|5628.27|5629.02|5628.52|5628.52|5628.02|200
1724956000000|2024-08-29 18:26:40|5629.02|5628.52|5628.77|5628.27|5629.02|5628.52|5628.52|5628.02|148
1724956010000|2024-08-29 18:26:50|5628.64|5628.14|5628.52|5628.02|5628.77|5628.27|5628.52|5628.02|56
1724956020000|2024-08-29 18:27:00|5628.77|5628.27|5628.52|5628.02|5629.02|5628.52|5628.52|5628.02|251
1724956030000|2024-08-29 18:27:10|5628.77|5628.27|5628.77|5628.27|5629.02|5628.52|5628.39|5627.89|103
1724956040000|2024-08-29 18:27:20|5629.02|5628.52|5629.02|5628.52|5629.02|5628.52|5628.77|5628.27|97
1724956050000|2024-08-29 18:27:30|5628.89|5628.39|5628.27|5627.77|5629.02|5628.52|5628.27|5627.77|233
1724956060000|2024-08-29 18:27:40|5628.52|5628.02|5628.27|5627.77|5628.52|5628.02|5628.27|5627.77|65
1724956070000|2024-08-29 18:27:50|5628.52|5628.02|5625.39|5624.89|5628.52|5628.02|5625.39|5624.89|1482
1724956080000|2024-08-29 18:28:00|5625.52|5625.02|5623.02|5622.52|5626.02|5625.52|5623.02|5622.52|5265
1724956090000|2024-08-29 18:28:10|5622.14|5621.64|5620.52|5620.02|5622.14|5621.64|5619.77|5619.27|5976
1724956100000|2024-08-29 18:28:20|5620.77|5620.27|5614.77|5614.27|5621.02|5620.52|5614.77|5614.27|4313
1724956110000|2024-08-29 18:28:30|5615.52|5615.02|5616.39|5615.89|5616.77|5616.27|5615.52|5615.02|1811
1724956120000|2024-08-29 18:28:40|5616.27|5615.77|5616.52|5616.02|5617.52|5617.02|5616.02|5615.52|1271
1724956130000|2024-08-29 18:28:50|5617.02|5616.52|5616.02|5615.52|5617.02|5616.52|5614.77|5614.27|1828
1724956140000|2024-08-29 18:29:00|5615.52|5615.02|5615.77|5615.27|5616.77|5616.27|5614.77|5614.27|1911
1724956150000|2024-08-29 18:29:10|5615.52|5615.02|5615.77|5615.27|5616.52|5616.02|5615.39|5614.89|952
1724956160000|2024-08-29 18:29:20|5616.02|5615.52|5618.77|5618.27|5618.77|5618.27|5615.77|5615.27|1172
1724956170000|2024-08-29 18:29:30|5619.02|5618.52|5619.52|5619.02|5619.77|5619.27|5618.77|5618.27|1283
1724956180000|2024-08-29 18:29:40|5620.02|5619.52|5618.77|5618.27|5620.02|5619.52|5618.52|5618.02|872
1724956190000|2024-08-29 18:29:50|5618.52|5618.02|5616.77|5616.27|5618.52|5618.02|5616.52|5616.02|640
1724956200000|2024-08-29 18:30:00|5616.52|5616.02|5615.02|5614.52|5616.52|5616.02|5615.02|5614.52|1922
1724956210000|2024-08-29 18:30:10|5615.14|5614.64|5615.02|5614.52|5615.52|5615.02|5614.77|5614.27|1473
1724956220000|2024-08-29 18:30:20|5615.14|5614.64|5611.02|5610.52|5615.52|5615.02|5610.52|5610.02|3694
1724956230000|2024-08-29 18:30:30|5610.77|5610.27|5611.77|5611.27|5611.77|5611.27|5609.02|5608.52|4857
1724956240000|2024-08-29 18:30:40|5611.52|5611.02|5611.77|5611.27|5612.02|5611.52|5610.77|5610.27|1810
1724956250000|2024-08-29 18:30:50|5611.52|5611.02|5612.77|5612.27|5613.02|5612.52|5611.52|5611.02|982
1724956260000|2024-08-29 18:31:00|5612.52|5612.02|5611.27|5610.77|5612.52|5612.02|5610.52|5610.02|941
1724956270000|2024-08-29 18:31:10|5611.52|5611.02|5610.02|5609.52|5611.77|5611.27|5609.27|5608.77|781
1724956280000|2024-08-29 18:31:20|5609.77|5609.27|5610.52|5610.02|5611.02|5610.52|5609.77|5609.27|817
1724956290000|2024-08-29 18:31:30|5610.77|5610.27|5612.77|5612.27|5612.77|5612.27|5610.52|5610.02|1342
1724956300000|2024-08-29 18:31:40|5612.52|5612.02|5611.27|5610.77|5612.52|5612.02|5611.27|5610.77|795
1724956310000|2024-08-29 18:31:50|5611.52|5611.02|5613.02|5612.52|5613.02|5612.52|5611.27|5610.77|492
1724956320000|2024-08-29 18:32:00|5613.52|5613.02|5612.27|5611.77|5613.77|5613.27|5612.27|5611.77|1038
1724956330000|2024-08-29 18:32:10|5612.52|5612.02|5612.27|5611.77|5612.77|5612.27|5611.52|5611.02|855
1724956340000|2024-08-29 18:32:20|5612.02|5611.52|5615.02|5614.52|5615.27|5614.77|5612.02|5611.52|1568
1724956350000|2024-08-29 18:32:30|5615.27|5614.77|5614.52|5614.02|5615.27|5614.77|5614.27|5613.77|848
1724956360000|2024-08-29 18:32:40|5614.27|5613.77|5613.27|5612.77|5615.02|5614.52|5613.02|5612.52|978
1724956370000|2024-08-29 18:32:50|5613.02|5612.52|5612.77|5612.27|5613.52|5613.02|5612.27|5611.77|592
1724956380000|2024-08-29 18:33:00|5612.64|5612.14|5612.77|5612.27|5613.27|5612.77|5612.02|5611.52|786
1724956390000|2024-08-29 18:33:10|5613.02|5612.52|5613.02|5612.52|5613.77|5613.27|5612.52|5612.02|645
1724956400000|2024-08-29 18:33:20|5612.89|5612.39|5613.27|5612.77|5613.39|5612.89|5612.77|5612.27|300
1724956410000|2024-08-29 18:33:30|5613.02|5612.52|5612.77|5612.27|5613.27|5612.77|5612.77|5612.27|434
1724956420000|2024-08-29 18:33:40|5612.64|5612.14|5612.02|5611.52|5613.02|5612.52|5611.27|5610.77|700
1724956430000|2024-08-29 18:33:50|5611.77|5611.27|5613.27|5612.77|5614.52|5614.02|5611.77|5611.27|1556
1724956440000|2024-08-29 18:34:00|5613.02|5612.52|5613.27|5612.77|5613.52|5613.02|5612.77|5612.27|732
1724956450000|2024-08-29 18:34:10|5613.02|5612.52|5613.27|5612.77|5613.52|5613.02|5612.27|5611.77|495
1724956460000|2024-08-29 18:34:20|5613.52|5613.02|5613.52|5613.02|5613.52|5613.02|5612.77|5612.27|453
1724956470000|2024-08-29 18:34:30|5613.27|5612.77|5611.39|5610.89|5613.27|5612.77|5611.14|5610.64|433
1724956480000|2024-08-29 18:34:40|5611.52|5611.02|5611.27|5610.77|5612.02|5611.52|5610.77|5610.27|569
1724956490000|2024-08-29 18:34:50|5611.02|5610.52|5610.27|5609.77|5611.02|5610.52|5609.52|5609.02|769
1724956500000|2024-08-29 18:35:00|5609.77|5609.27|5607.77|5607.27|5610.52|5610.02|5607.39|5606.89|1578
1724956510000|2024-08-29 18:35:10|5607.52|5607.02|5608.27|5607.77|5608.52|5608.02|5607.27|5606.77|1169
1724956520000|2024-08-29 18:35:20|5608.02|5607.52|5607.77|5607.27|5608.52|5608.02|5606.77|5606.27|1031
1724956530000|2024-08-29 18:35:30|5607.64|5607.14|5608.02|5607.52|5608.02|5607.52|5606.77|5606.27|547
1724956540000|2024-08-29 18:35:40|5608.27|5607.77|5610.27|5609.77|5610.27|5609.77|5608.02|5607.52|723
1724956550000|2024-08-29 18:35:50|5610.14|5609.64|5610.02|5609.52|5610.14|5609.64|5609.52|5609.02|338
1724956560000|2024-08-29 18:36:00|5609.77|5609.27|5608.52|5608.02|5609.77|5609.27|5608.02|5607.52|473
1724956570000|2024-08-29 18:36:10|5608.27|5607.77|5609.02|5608.52|5609.52|5609.02|5607.39|5606.89|530
1724956580000|2024-08-29 18:36:20|5608.77|5608.27|5608.02|5607.52|5609.77|5609.27|5606.77|5606.27|1844
1724956590000|2024-08-29 18:36:30|5607.89|5607.39|5608.77|5608.27|5609.77|5609.27|5607.77|5607.27|684
1724956600000|2024-08-29 18:36:40|5608.52|5608.02|5610.02|5609.52|5610.27|5609.77|5608.52|5608.02|453
1724956610000|2024-08-29 18:36:50|5609.77|5609.27|5610.27|5609.77|5610.52|5610.02|5609.77|5609.27|415
1724956620000|2024-08-29 18:37:00|5610.02|5609.52|5608.52|5608.02|5610.27|5609.77|5608.52|5608.02|441
1724956630000|2024-08-29 18:37:10|5608.39|5607.89|5609.02|5608.52|5609.27|5608.77|5608.39|5607.89|321
1724956640000|2024-08-29 18:37:20|5608.77|5608.27|5609.27|5608.77|5610.27|5609.77|5608.77|5608.27|390
1724956650000|2024-08-29 18:37:30|5609.02|5608.52|5607.52|5607.02|5609.14|5608.64|5607.52|5607.02|463
1724956660000|2024-08-29 18:37:40|5607.64|5607.14|5606.77|5606.27|5608.02|5607.52|5605.52|5605.02|1300
1724956670000|2024-08-29 18:37:50|5606.89|5606.39|5607.02|5606.52|5607.52|5607.02|5606.77|5606.27|327
1724956680000|2024-08-29 18:38:00|5606.77|5606.27|5601.14|5600.64|5606.77|5606.27|5601.02|5600.52|2634
1724956690000|2024-08-29 18:38:10|5601.02|5600.52|5597.27|5596.77|5601.02|5600.52|5597.02|5596.52|3119
1724956700000|2024-08-29 18:38:20|5597.02|5596.52|5596.77|5596.27|5597.27|5596.77|5594.77|5594.27|2522
1724956710000|2024-08-29 18:38:30|5597.02|5596.52|5594.52|5594.02|5597.02|5596.52|5593.77|5593.27|5492
1724956720000|2024-08-29 18:38:40|5594.89|5594.39|5597.27|5596.77|5597.52|5597.02|5594.52|5594.02|1372
1724956730000|2024-08-29 18:38:50|5597.02|5596.52|5597.52|5597.02|5598.02|5597.52|5597.02|5596.52|1124
1724956740000|2024-08-29 18:39:00|5597.02|5596.52|5597.52|5597.02|5598.27|5597.77|5596.77|5596.27|1395
1724956750000|2024-08-29 18:39:10|5597.27|5596.77|5594.77|5594.27|5597.27|5596.77|5594.52|5594.02|1202
1724956760000|2024-08-29 18:39:20|5595.27|5594.77|5595.27|5594.77|5596.52|5596.02|5594.77|5594.27|1132
1724956770000|2024-08-29 18:39:30|5595.02|5594.52|5597.27|5596.77|5597.52|5597.02|5594.77|5594.27|863
1724956780000|2024-08-29 18:39:40|5597.14|5596.64|5596.02|5595.52|5597.14|5596.64|5595.27|5594.77|742
1724956790000|2024-08-29 18:39:50|5596.27|5595.77|5596.52|5596.02|5596.77|5596.27|5596.02|5595.52|582
1724956800000|2024-08-29 18:40:00|5595.77|5595.27|5597.02|5596.52|5598.27|5597.77|5595.02|5594.52|1695
1724956810000|2024-08-29 18:40:10|5596.52|5596.02|5598.27|5597.77|5598.27|5597.77|5595.77|5595.27|958
1724956820000|2024-08-29 18:40:20|5598.02|5597.52|5600.52|5600.02|5600.77|5600.27|5597.52|5597.02|1421
1724956830000|2024-08-29 18:40:30|5600.77|5600.27|5600.77|5600.27|5601.52|5601.02|5600.27|5599.77|1047
1724956840000|2024-08-29 18:40:40|5600.52|5600.02|5597.52|5597.02|5601.02|5600.52|5597.27|5596.77|1265
1724956850000|2024-08-29 18:40:50|5597.27|5596.77|5598.77|5598.27|5598.77|5598.27|5597.02|5596.52|1117
1724956860000|2024-08-29 18:41:00|5599.27|5598.77|5599.52|5599.02|5600.02|5599.52|5598.77|5598.27|1100
1724956870000|2024-08-29 18:41:10|5600.27|5599.77|5600.52|5600.02|5601.27|5600.77|5599.52|5599.02|1907
1724956880000|2024-08-29 18:41:20|5600.77|5600.27|5600.27|5599.77|5601.02|5600.52|5599.27|5598.77|711
1724956890000|2024-08-29 18:41:30|5600.14|5599.64|5600.77|5600.27|5600.77|5600.27|5599.52|5599.02|587
1724956900000|2024-08-29 18:41:40|5600.64|5600.14|5601.52|5601.02|5601.52|5601.02|5600.27|5599.77|694
1724956910000|2024-08-29 18:41:50|5601.27|5600.77|5599.52|5599.02|5601.27|5600.77|5599.02|5598.52|871
1724956920000|2024-08-29 18:42:00|5599.77|5599.27|5600.52|5600.02|5601.02|5600.52|5599.52|5599.02|758
1724956930000|2024-08-29 18:42:10|5600.64|5600.14|5600.27|5599.77|5601.27|5600.77|5600.02|5599.52|535
1724956940000|2024-08-29 18:42:20|5600.52|5600.02|5598.77|5598.27|5600.52|5600.02|5598.77|5598.27|737
1724956950000|2024-08-29 18:42:30|5598.52|5598.02|5597.77|5597.27|5598.52|5598.02|5597.27|5596.77|660
1724956960000|2024-08-29 18:42:40|5597.52|5597.02|5597.02|5596.52|5598.27|5597.77|5596.52|5596.02|889
1724956970000|2024-08-29 18:42:50|5597.27|5596.77|5598.02|5597.52|5598.02|5597.52|5597.02|5596.52|489
1724956980000|2024-08-29 18:43:00|5597.77|5597.27|5591.52|5591.02|5597.77|5597.27|5591.02|5590.52|3271
1724956990000|2024-08-29 18:43:10|5591.77|5591.27|5587.77|5587.27|5592.14|5591.64|5587.77|5587.27|1666
1724957000000|2024-08-29 18:43:20|5588.27|5587.77|5587.52|5587.02|5588.27|5587.77|5586.77|5586.27|2515
1724957010000|2024-08-29 18:43:30|5587.27|5586.77|5590.02|5589.52|5590.02|5589.52|5587.27|5586.77|1799
1724957020000|2024-08-29 18:43:40|5589.77|5589.27|5590.77|5590.27|5590.77|5590.27|5589.52|5589.02|1652
1724957030000|2024-08-29 18:43:50|5590.52|5590.02|5590.77|5590.27|5591.52|5591.02|5589.27|5588.77|852
1724957040000|2024-08-29 18:44:00|5590.52|5590.02|5589.52|5589.02|5591.02|5590.52|5589.27|5588.77|1796
1724957050000|2024-08-29 18:44:10|5589.77|5589.27|5588.02|5587.52|5589.77|5589.27|5587.52|5587.02|1077
1724957060000|2024-08-29 18:44:20|5587.77|5587.27|5590.52|5590.02|5590.52|5590.02|5587.52|5587.02|1139
1724957070000|2024-08-29 18:44:30|5590.27|5589.77|5590.77|5590.27|5591.77|5591.27|5590.27|5589.77|1265
1724957080000|2024-08-29 18:44:40|5590.52|5590.02|5593.02|5592.52|5593.02|5592.52|5590.52|5590.02|999
1724957090000|2024-08-29 18:44:50|5593.27|5592.77|5592.02|5591.52|5593.27|5592.77|5591.52|5591.02|950
1724957100000|2024-08-29 18:45:00|5592.27|5591.77|5590.27|5589.77|5592.27|5591.77|5589.52|5589.02|1929
1724957110000|2024-08-29 18:45:10|5589.77|5589.27|5591.02|5590.52|5591.52|5591.02|5588.27|5587.77|1407
1724957120000|2024-08-29 18:45:20|5591.27|5590.77|5591.02|5590.52|5593.02|5592.52|5591.02|5590.52|1072
1724957130000|2024-08-29 18:45:30|5590.77|5590.27|5591.77|5591.27|5592.14|5591.64|5590.77|5590.27|594
1724957140000|2024-08-29 18:45:40|5592.02|5591.52|5591.52|5591.02|5592.52|5592.02|5591.02|5590.52|890
1724957150000|2024-08-29 18:45:50|5591.27|5590.77|5591.27|5590.77|5592.02|5591.52|5591.27|5590.77|604
1724957160000|2024-08-29 18:46:00|5591.52|5591.02|5591.02|5590.52|5592.02|5591.52|5590.52|5590.02|1058
1724957170000|2024-08-29 18:46:10|5591.27|5590.77|5590.27|5589.77|5591.27|5590.77|5589.02|5588.52|822
1724957180000|2024-08-29 18:46:20|5590.02|5589.52|5590.27|5589.77|5591.27|5590.77|5589.52|5589.02|765
1724957190000|2024-08-29 18:46:30|5590.02|5589.52|5588.77|5588.27|5590.02|5589.52|5587.52|5587.02|1587
1724957200000|2024-08-29 18:46:40|5589.02|5588.52|5588.52|5588.02|5589.27|5588.77|5588.27|5587.77|785
1724957210000|2024-08-29 18:46:50|5588.27|5587.77|5590.52|5590.02|5590.52|5590.02|5588.27|5587.77|681
1724957220000|2024-08-29 18:47:00|5590.27|5589.77|5588.02|5587.52|5591.02|5590.52|5588.02|5587.52|975
1724957230000|2024-08-29 18:47:10|5587.52|5587.02|5589.02|5588.52|5589.27|5588.77|5587.52|5587.02|734
1724957240000|2024-08-29 18:47:20|5589.14|5588.64|5588.64|5588.14|5589.27|5588.77|5588.02|5587.52|507
1724957250000|2024-08-29 18:47:30|5588.77|5588.27|5589.77|5589.27|5590.77|5590.27|5588.77|5588.27|1070
1724957260000|2024-08-29 18:47:40|5589.52|5589.02|5589.27|5588.77|5589.52|5589.02|5587.77|5587.27|554
1724957270000|2024-08-29 18:47:50|5589.02|5588.52|5586.52|5586.02|5589.02|5588.52|5586.52|5586.02|1292
1724957280000|2024-08-29 18:48:00|5586.27|5585.77|5586.02|5585.52|5586.27|5585.77|5582.52|5582.02|4174
1724957290000|2024-08-29 18:48:10|5586.27|5585.77|5587.77|5587.27|5588.14|5587.64|5585.77|5585.27|981
1724957300000|2024-08-29 18:48:20|5587.52|5587.02|5588.77|5588.27|5589.02|5588.52|5587.52|5587.02|644
1724957310000|2024-08-29 18:48:30|5588.52|5588.02|5588.14|5587.64|5589.52|5589.02|5588.02|5587.52|961
1724957320000|2024-08-29 18:48:40|5588.39|5587.89|5589.02|5588.52|5589.52|5589.02|5588.39|5587.89|626
1724957330000|2024-08-29 18:48:50|5588.89|5588.39|5590.77|5590.27|5590.77|5590.27|5588.77|5588.27|655
1724957340000|2024-08-29 18:49:00|5590.52|5590.02|5592.52|5592.02|5592.52|5592.02|5590.52|5590.02|841
1724957350000|2024-08-29 18:49:10|5592.64|5592.14|5593.02|5592.52|5593.02|5592.52|5591.52|5591.02|1345
1724957360000|2024-08-29 18:49:20|5592.77|5592.27|5593.52|5593.02|5594.02|5593.52|5592.02|5591.52|1798
1724957370000|2024-08-29 18:49:30|5593.77|5593.27|5596.02|5595.52|5596.02|5595.52|5593.52|5593.02|971
1724957380000|2024-08-29 18:49:40|5595.77|5595.27|5594.27|5593.77|5595.77|5595.27|5593.77|5593.27|1031
1724957390000|2024-08-29 18:49:50|5594.52|5594.02|5594.77|5594.27|5595.27|5594.77|5593.52|5593.02|914
1724957400000|2024-08-29 18:50:00|5595.02|5594.52|5592.39|5591.89|5595.02|5594.52|5592.39|5591.89|1384
1724957410000|2024-08-29 18:50:10|5592.27|5591.77|5590.52|5590.02|5592.27|5591.77|5589.77|5589.27|1194
1724957420000|2024-08-29 18:50:20|5590.39|5589.89|5589.02|5588.52|5590.77|5590.27|5588.77|5588.27|792
1724957430000|2024-08-29 18:50:30|5589.27|5588.77|5589.52|5589.02|5590.02|5589.52|5589.02|5588.52|660
1724957440000|2024-08-29 18:50:40|5589.27|5588.77|5589.52|5589.02|5590.27|5589.77|5588.77|5588.27|931
1724957450000|2024-08-29 18:50:50|5589.27|5588.77|5587.27|5586.77|5589.27|5588.77|5586.77|5586.27|1141
1724957460000|2024-08-29 18:51:00|5586.77|5586.27|5587.27|5586.77|5587.77|5587.27|5586.77|5586.27|733
1724957470000|2024-08-29 18:51:10|5587.39|5586.89|5584.27|5583.77|5587.52|5587.02|5584.02|5583.52|1396
1724957480000|2024-08-29 18:51:20|5584.52|5584.02|5585.02|5584.52|5585.02|5584.52|5583.52|5583.02|891
1724957490000|2024-08-29 18:51:30|5585.27|5584.77|5588.27|5587.77|5588.27|5587.77|5585.02|5584.52|760
1724957500000|2024-08-29 18:51:40|5588.02|5587.52|5586.77|5586.27|5588.02|5587.52|5586.27|5585.77|670
1724957510000|2024-08-29 18:51:50|5587.02|5586.52|5587.77|5587.27|5588.27|5587.77|5587.02|5586.52|396
1724957520000|2024-08-29 18:52:00|5588.27|5587.77|5589.27|5588.77|5589.77|5589.27|5587.77|5587.27|814
1724957530000|2024-08-29 18:52:10|5589.52|5589.02|5589.02|5588.52|5589.52|5589.02|5588.02|5587.52|406
1724957540000|2024-08-29 18:52:20|5588.77|5588.27|5590.02|5589.52|5590.77|5590.27|5588.77|5588.27|541
1724957550000|2024-08-29 18:52:30|5589.77|5589.27|5589.77|5589.27|5590.77|5590.27|5589.52|5589.02|454
1724957560000|2024-08-29 18:52:40|5589.89|5589.39|5589.52|5589.02|5590.77|5590.27|5589.52|5589.02|409
1724957570000|2024-08-29 18:52:50|5589.77|5589.27|5590.52|5590.02|5590.52|5590.02|5589.02|5588.52|451
1724957580000|2024-08-29 18:53:00|5590.27|5589.77|5592.02|5591.52|5592.27|5591.77|5589.27|5588.77|962
1724957590000|2024-08-29 18:53:10|5592.14|5591.64|5588.89|5588.39|5592.27|5591.77|5588.89|5588.39|588
1724957600000|2024-08-29 18:53:20|5588.77|5588.27|5589.77|5589.27|5590.02|5589.52|5588.77|5588.27|557
1724957610000|2024-08-29 18:53:30|5589.52|5589.02|5591.77|5591.27|5592.02|5591.52|5589.27|5588.77|557
1724957620000|2024-08-29 18:53:40|5592.02|5591.52|5592.14|5591.64|5592.52|5592.02|5591.77|5591.27|445
1724957630000|2024-08-29 18:53:50|5592.27|5591.77|5591.77|5591.27|5592.27|5591.77|5591.02|5590.52|462
1724957640000|2024-08-29 18:54:00|5591.52|5591.02|5593.27|5592.77|5593.27|5592.77|5591.02|5590.52|569
1724957650000|2024-08-29 18:54:10|5593.02|5592.52|5594.52|5594.02|5594.77|5594.27|5593.02|5592.52|1156
1724957660000|2024-08-29 18:54:20|5594.77|5594.27|5595.52|5595.02|5595.52|5595.02|5594.02|5593.52|917
1724957670000|2024-08-29 18:54:30|5595.27|5594.77|5595.77|5595.27|5596.02|5595.52|5594.77|5594.27|1087
1724957680000|2024-08-29 18:54:40|5595.52|5595.02|5597.52|5597.02|5598.02|5597.52|5595.52|5595.02|1268
1724957690000|2024-08-29 18:54:50|5597.64|5597.14|5597.27|5596.77|5597.77|5597.27|5597.02|5596.52|986
1724957700000|2024-08-29 18:55:00|5596.77|5596.27|5597.52|5597.02|5598.52|5598.02|5596.27|5595.77|1891
1724957710000|2024-08-29 18:55:10|5597.27|5596.77|5596.52|5596.02|5598.02|5597.52|5595.52|5595.02|1048
1724957720000|2024-08-29 18:55:20|5596.02|5595.52|5597.52|5597.02|5597.52|5597.02|5596.02|5595.52|743
1724957730000|2024-08-29 18:55:30|5597.77|5597.27|5598.77|5598.27|5600.52|5600.02|5597.02|5596.52|1296
1724957740000|2024-08-29 18:55:40|5598.52|5598.02|5598.02|5597.52|5599.02|5598.52|5597.27|5596.77|914
1724957750000|2024-08-29 18:55:50|5597.77|5597.27|5597.27|5596.77|5598.02|5597.52|5597.02|5596.52|723
1724957760000|2024-08-29 18:56:00|5597.52|5597.02|5597.52|5597.02|5598.02|5597.52|5596.52|5596.02|767
1724957770000|2024-08-29 18:56:10|5597.64|5597.14|5597.77|5597.27|5597.77|5597.27|5596.52|5596.02|516
1724957780000|2024-08-29 18:56:20|5598.52|5598.02|5597.27|5596.77|5598.52|5598.02|5596.77|5596.27|571
1724957790000|2024-08-29 18:56:30|5597.02|5596.52|5595.77|5595.27|5597.77|5597.27|5595.77|5595.27|457
1724957800000|2024-08-29 18:56:40|5596.02|5595.52|5594.02|5593.52|5596.27|5595.77|5593.39|5592.89|1005
1724957810000|2024-08-29 18:56:50|5594.27|5593.77|5594.02|5593.52|5594.52|5594.02|5593.52|5593.02|410
1724957820000|2024-08-29 18:57:00|5593.89|5593.39|5594.02|5593.52|5594.52|5594.02|5593.39|5592.89|546
1724957830000|2024-08-29 18:57:10|5594.27|5593.77|5594.02|5593.52|5594.27|5593.77|5593.27|5592.77|550
1724957840000|2024-08-29 18:57:20|5593.77|5593.27|5593.52|5593.02|5593.77|5593.27|5591.77|5591.27|720
1724957850000|2024-08-29 18:57:30|5593.27|5592.77|5592.02|5591.52|5593.27|5592.77|5591.52|5591.02|469
1724957860000|2024-08-29 18:57:40|5592.14|5591.64|5593.52|5593.02|5593.64|5593.14|5592.02|5591.52|271
1724957870000|2024-08-29 18:57:50|5593.27|5592.77|5592.52|5592.02|5593.27|5592.77|5592.52|5592.02|243
1724957880000|2024-08-29 18:58:00|5592.77|5592.27|5593.77|5593.27|5593.77|5593.27|5592.52|5592.02|261
1724957890000|2024-08-29 18:58:10|5593.64|5593.14|5592.27|5591.77|5593.64|5593.14|5591.52|5591.02|565
1724957900000|2024-08-29 18:58:20|5592.52|5592.02|5592.77|5592.27|5593.02|5592.52|5592.02|5591.52|316
1724957910000|2024-08-29 18:58:30|5593.02|5592.52|5594.52|5594.02|5594.77|5594.27|5593.02|5592.52|520
1724957920000|2024-08-29 18:58:40|5594.27|5593.77|5594.89|5594.39|5595.27|5594.77|5594.02|5593.52|446
1724957930000|2024-08-29 18:58:50|5594.77|5594.27|5596.02|5595.52|5596.02|5595.52|5594.52|5594.02|404
1724957940000|2024-08-29 18:59:00|5596.27|5595.77|5596.77|5596.27|5596.77|5596.27|5595.27|5594.77|703
1724957950000|2024-08-29 18:59:10|5596.52|5596.02|5597.27|5596.77|5597.52|5597.02|5596.27|5595.77|576
1724957960000|2024-08-29 18:59:20|5597.52|5597.02|5598.27|5597.77|5598.52|5598.02|5597.52|5597.02|510
1724957970000|2024-08-29 18:59:30|5598.02|5597.52|5594.52|5594.02|5598.02|5597.52|5594.52|5594.02|638
1724957980000|2024-08-29 18:59:40|5594.77|5594.27|5595.64|5595.14|5595.77|5595.27|5594.77|5594.27|351
1724957990000|2024-08-29 18:59:50|5595.77|5595.27|5595.77|5595.27|5596.02|5595.52|5595.52|5595.02|165
1724958000000|2024-08-29 19:00:00|5595.52|5595.02|5596.27|5595.77|5596.27|5595.77|5594.02|5593.52|1039
1724958010000|2024-08-29 19:00:10|5596.02|5595.52|5594.77|5594.27|5597.14|5596.64|5593.89|5593.39|772
1724958020000|2024-08-29 19:00:20|5595.02|5594.52|5594.52|5594.02|5595.77|5595.27|5594.27|5593.77|623
1724958030000|2024-08-29 19:00:30|5594.39|5593.89|5594.14|5593.64|5594.39|5593.89|5593.02|5592.52|894
1724958040000|2024-08-29 19:00:40|5594.02|5593.52|5589.02|5588.52|5594.02|5593.52|5589.02|5588.52|1380
1724958050000|2024-08-29 19:00:50|5589.27|5588.77|5588.77|5588.27|5589.52|5589.02|5588.27|5587.77|939
1724958060000|2024-08-29 19:01:00|5589.02|5588.52|5591.27|5590.77|5591.27|5590.77|5588.77|5588.27|1013
1724958070000|2024-08-29 19:01:10|5591.02|5590.52|5590.14|5589.64|5591.77|5591.27|5590.02|5589.52|606
1724958080000|2024-08-29 19:01:20|5590.27|5589.77|5590.02|5589.52|5591.27|5590.77|5589.52|5589.02|601
1724958090000|2024-08-29 19:01:30|5590.27|5589.77|5589.27|5588.77|5590.27|5589.77|5588.89|5588.39|402
1724958100000|2024-08-29 19:01:40|5589.52|5589.02|5589.77|5589.27|5590.27|5589.77|5589.02|5588.52|364
1724958110000|2024-08-29 19:01:50|5590.02|5589.52|5590.52|5590.02|5591.02|5590.52|5589.77|5589.27|336
1724958120000|2024-08-29 19:02:00|5590.27|5589.77|5589.02|5588.52|5591.64|5591.14|5588.52|5588.02|719
1724958130000|2024-08-29 19:02:10|5589.77|5589.27|5589.39|5588.89|5591.02|5590.52|5589.27|5588.77|562
1724958140000|2024-08-29 19:02:20|5589.52|5589.02|5589.77|5589.27|5590.27|5589.77|5589.27|5588.77|469
1724958150000|2024-08-29 19:02:30|5588.27|5587.77|5591.02|5590.52|5591.27|5590.77|5588.27|5587.77|814
1724958160000|2024-08-29 19:02:40|5591.27|5590.77|5589.02|5588.52|5591.27|5590.77|5588.52|5588.02|434
1724958170000|2024-08-29 19:02:50|5588.77|5588.27|5590.27|5589.77|5590.52|5590.02|5588.64|5588.14|333
1724958180000|2024-08-29 19:03:00|5590.02|5589.52|5589.27|5588.77|5590.52|5590.02|5589.27|5588.77|537
1724958190000|2024-08-29 19:03:10|5589.52|5589.02|5589.77|5589.27|5590.27|5589.77|5589.14|5588.64|406
1724958200000|2024-08-29 19:03:20|5590.02|5589.52|5590.77|5590.27|5591.52|5591.02|5589.77|5589.27|344
1724958210000|2024-08-29 19:03:30|5590.52|5590.02|5591.52|5591.02|5591.77|5591.27|5590.27|5589.77|324
1724958220000|2024-08-29 19:03:40|5591.77|5591.27|5593.27|5592.77|5593.27|5592.77|5591.52|5591.02|593
1724958230000|2024-08-29 19:03:50|5593.02|5592.52|5591.02|5590.52|5593.02|5592.52|5590.89|5590.39|421
1724958240000|2024-08-29 19:04:00|5591.14|5590.64|5592.52|5592.02|5592.77|5592.27|5590.27|5589.77|646
1724958250000|2024-08-29 19:04:10|5592.39|5591.89|5593.27|5592.77|5593.77|5593.27|5592.02|5591.52|541
1724958260000|2024-08-29 19:04:20|5592.77|5592.27|5592.77|5592.27|5593.02|5592.52|5592.02|5591.52|461
1724958270000|2024-08-29 19:04:30|5593.02|5592.52|5592.77|5592.27|5593.52|5593.02|5592.77|5592.27|296
1724958280000|2024-08-29 19:04:40|5593.02|5592.52|5592.02|5591.52|5593.52|5593.02|5592.02|5591.52|631
1724958290000|2024-08-29 19:04:50|5591.77|5591.27|5590.77|5590.27|5591.77|5591.27|5590.77|5590.27|330
1724958300000|2024-08-29 19:05:00|5591.02|5590.52|5590.52|5590.02|5591.77|5591.27|5590.27|5589.77|506
1724958310000|2024-08-29 19:05:10|5590.27|5589.77|5591.02|5590.52|5591.52|5591.02|5590.27|5589.77|266
1724958320000|2024-08-29 19:05:20|5590.89|5590.39|5592.52|5592.02|5592.52|5592.02|5590.77|5590.27|321
1724958330000|2024-08-29 19:05:30|5592.27|5591.77|5593.02|5592.52|5593.77|5593.27|5592.27|5591.77|413
1724958340000|2024-08-29 19:05:40|5592.77|5592.27|5593.52|5593.02|5594.14|5593.64|5592.77|5592.27|440
1724958350000|2024-08-29 19:05:50|5593.39|5592.89|5596.52|5596.02|5597.02|5596.52|5593.39|5592.89|812
1724958360000|2024-08-29 19:06:00|5596.27|5595.77|5594.77|5594.27|5596.52|5596.02|5594.52|5594.02|717
1724958370000|2024-08-29 19:06:10|5594.89|5594.39|5593.27|5592.77|5595.14|5594.64|5593.02|5592.52|643
1724958380000|2024-08-29 19:06:20|5593.52|5593.02|5595.02|5594.52|5595.52|5595.02|5593.52|5593.02|384
1724958390000|2024-08-29 19:06:30|5594.89|5594.39|5596.02|5595.52|5596.27|5595.77|5594.27|5593.77|416
1724958400000|2024-08-29 19:06:40|5595.77|5595.27|5595.77|5595.27|5596.02|5595.52|5595.02|5594.52|374
1724958410000|2024-08-29 19:06:50|5596.02|5595.52|5594.27|5593.77|5596.02|5595.52|5594.27|5593.77|428
1724958420000|2024-08-29 19:07:00|5593.52|5593.02|5592.52|5592.02|5593.52|5593.02|5592.27|5591.77|833
1724958430000|2024-08-29 19:07:10|5592.77|5592.27|5595.27|5594.77|5595.27|5594.77|5592.64|5592.14|441
1724958440000|2024-08-29 19:07:20|5595.02|5594.52|5594.02|5593.52|5595.02|5594.52|5593.52|5593.02|247
1724958450000|2024-08-29 19:07:30|5593.89|5593.39|5594.52|5594.02|5594.52|5594.02|5593.27|5592.77|285
1724958460000|2024-08-29 19:07:40|5594.27|5593.77|5593.77|5593.27|5594.77|5594.27|5593.52|5593.02|191
1724958470000|2024-08-29 19:07:50|5594.02|5593.52|5593.77|5593.27|5594.27|5593.77|5592.02|5591.52|554
1724958480000|2024-08-29 19:08:00|5593.52|5593.02|5592.77|5592.27|5593.77|5593.27|5592.27|5591.77|356
1724958490000|2024-08-29 19:08:10|5592.52|5592.02|5591.52|5591.02|5592.52|5592.02|5589.27|5588.77|1090
1724958500000|2024-08-29 19:08:20|5591.27|5590.77|5592.02|5591.52|5592.39|5591.89|5591.02|5590.52|463
1724958510000|2024-08-29 19:08:30|5591.89|5591.39|5592.77|5592.27|5593.77|5593.27|5591.77|5591.27|539
1724958520000|2024-08-29 19:08:40|5593.02|5592.52|5592.02|5591.52|5593.52|5593.02|5592.02|5591.52|295
1724958530000|2024-08-29 19:08:50|5592.27|5591.77|5592.52|5592.02|5593.02|5592.52|5592.27|5591.77|391
1724958540000|2024-08-29 19:09:00|5592.77|5592.27|5594.02|5593.52|5594.27|5593.77|5592.27|5591.77|677
1724958550000|2024-08-29 19:09:10|5594.27|5593.77|5595.14|5594.64|5595.27|5594.77|5594.02|5593.52|379
1724958560000|2024-08-29 19:09:20|5595.27|5594.77|5593.27|5592.77|5595.27|5594.77|5593.27|5592.77|338
1724958570000|2024-08-29 19:09:30|5592.64|5592.14|5590.77|5590.27|5593.02|5592.52|5590.77|5590.27|408
1724958580000|2024-08-29 19:09:40|5590.52|5590.02|5592.52|5592.02|5592.77|5592.27|5590.52|5590.02|319
1724958590000|2024-08-29 19:09:50|5592.77|5592.27|5592.77|5592.27|5593.14|5592.64|5592.64|5592.14|188
1724958600000|2024-08-29 19:10:00|5592.64|5592.14|5594.27|5593.77|5594.52|5594.02|5592.64|5592.14|346
1724958610000|2024-08-29 19:10:10|5594.02|5593.52|5593.52|5593.02|5594.27|5593.77|5593.27|5592.77|384
1724958620000|2024-08-29 19:10:20|5593.39|5592.89|5592.02|5591.52|5593.39|5592.89|5591.77|5591.27|413
1724958630000|2024-08-29 19:10:30|5592.27|5591.77|5592.02|5591.52|5592.77|5592.27|5591.77|5591.27|319
1724958640000|2024-08-29 19:10:40|5592.77|5592.27|5591.77|5591.27|5592.77|5592.27|5591.02|5590.52|559
1724958650000|2024-08-29 19:10:50|5591.64|5591.14|5592.77|5592.27|5592.77|5592.27|5591.64|5591.14|295
1724958660000|2024-08-29 19:11:00|5592.64|5592.14|5593.27|5592.77|5593.77|5593.27|5592.64|5592.14|570
1724958670000|2024-08-29 19:11:10|5594.27|5593.77|5594.52|5594.02|5594.77|5594.27|5593.52|5593.02|532
1724958680000|2024-08-29 19:11:20|5594.77|5594.27|5593.52|5593.02|5595.02|5594.52|5593.27|5592.77|321
1724958690000|2024-08-29 19:11:30|5593.27|5592.77|5590.77|5590.27|5593.27|5592.77|5590.39|5589.89|639
1724958700000|2024-08-29 19:11:40|5590.52|5590.02|5592.52|5592.02|5592.52|5592.02|5590.52|5590.02|272
1724958710000|2024-08-29 19:11:50|5592.77|5592.27|5591.77|5591.27|5592.77|5592.27|5591.02|5590.52|263
1724958720000|2024-08-29 19:12:00|5591.52|5591.02|5591.02|5590.52|5591.89|5591.39|5590.39|5589.89|402
1724958730000|2024-08-29 19:12:10|5590.77|5590.27|5587.77|5587.27|5591.27|5590.77|5587.02|5586.52|1131
1724958740000|2024-08-29 19:12:20|5587.27|5586.77|5586.14|5585.64|5587.52|5587.02|5585.77|5585.27|905
1724958750000|2024-08-29 19:12:30|5586.27|5585.77|5588.02|5587.52|5588.52|5588.02|5586.14|5585.64|587
1724958760000|2024-08-29 19:12:40|5588.27|5587.77|5588.89|5588.39|5589.52|5589.02|5588.02|5587.52|396
1724958770000|2024-08-29 19:12:50|5589.27|5588.77|5588.77|5588.27|5589.27|5588.77|5588.27|5587.77|412
1724958780000|2024-08-29 19:13:00|5589.27|5588.77|5590.52|5590.02|5590.77|5590.27|5588.52|5588.02|725
1724958790000|2024-08-29 19:13:10|5590.27|5589.77|5591.27|5590.77|5591.27|5590.77|5590.27|5589.77|318
1724958800000|2024-08-29 19:13:20|5591.52|5591.02|5591.77|5591.27|5592.52|5592.02|5591.52|5591.02|321
1724958810000|2024-08-29 19:13:30|5591.52|5591.02|5589.52|5589.02|5591.52|5591.02|5589.52|5589.02|278
1724958820000|2024-08-29 19:13:40|5589.39|5588.89|5589.39|5588.89|5589.77|5589.27|5587.77|5587.27|730
1724958830000|2024-08-29 19:13:50|5589.52|5589.02|5589.77|5589.27|5590.27|5589.77|5589.27|5588.77|316
1724958840000|2024-08-29 19:14:00|5590.02|5589.52|5590.52|5590.02|5590.52|5590.02|5589.27|5588.77|382
1724958850000|2024-08-29 19:14:10|5590.27|5589.77|5590.77|5590.27|5591.77|5591.27|5590.02|5589.52|322
1724958860000|2024-08-29 19:14:20|5590.64|5590.14|5589.77|5589.27|5590.77|5590.27|5589.52|5589.02|151
1724958870000|2024-08-29 19:14:30|5591.27|5590.77|5590.52|5590.02|5592.02|5591.52|5590.27|5589.77|541
1724958880000|2024-08-29 19:14:40|5590.27|5589.77|5590.52|5590.02|5590.77|5590.27|5590.27|5589.77|223
1724958890000|2024-08-29 19:14:50|5590.27|5589.77|5590.77|5590.27|5590.77|5590.27|5590.27|5589.77|120
1724958900000|2024-08-29 19:15:00|5591.27|5590.77|5591.27|5590.77|5592.27|5591.77|5590.77|5590.27|669
1724958910000|2024-08-29 19:15:10|5591.52|5591.02|5590.52|5590.02|5592.27|5591.77|5590.27|5589.77|401
1724958920000|2024-08-29 19:15:20|5590.77|5590.27|5590.52|5590.02|5591.52|5591.02|5590.27|5589.77|444
1724958930000|2024-08-29 19:15:30|5590.64|5590.14|5589.52|5589.02|5591.02|5590.52|5589.27|5588.77|287
1724958940000|2024-08-29 19:15:40|5589.77|5589.27|5591.77|5591.27|5592.02|5591.52|5589.77|5589.27|319
1724958950000|2024-08-29 19:15:50|5591.52|5591.02|5591.52|5591.02|5593.02|5592.52|5591.27|5590.77|371
1724958960000|2024-08-29 19:16:00|5591.27|5590.77|5593.02|5592.52|5593.52|5593.02|5591.27|5590.77|503
1724958970000|2024-08-29 19:16:10|5593.27|5592.77|5593.02|5592.52|5593.52|5593.02|5593.02|5592.52|338
1724958980000|2024-08-29 19:16:20|5593.14|5592.64|5595.77|5595.27|5596.02|5595.52|5593.14|5592.64|623
1724958990000|2024-08-29 19:16:30|5595.52|5595.02|5597.52|5597.02|5597.77|5597.27|5595.27|5594.77|950
1724959000000|2024-08-29 19:16:40|5597.77|5597.27|5598.77|5598.27|5598.77|5598.27|5597.77|5597.27|848
1724959010000|2024-08-29 19:16:50|5598.52|5598.02|5598.77|5598.27|5599.27|5598.77|5598.27|5597.77|516
1724959020000|2024-08-29 19:17:00|5598.52|5598.02|5599.27|5598.77|5599.27|5598.77|5597.64|5597.14|738
1724959030000|2024-08-29 19:17:10|5599.52|5599.02|5599.64|5599.14|5601.27|5600.77|5598.77|5598.27|1291
1724959040000|2024-08-29 19:17:20|5599.77|5599.27|5601.27|5600.77|5601.52|5601.02|5599.52|5599.02|690
1724959050000|2024-08-29 19:17:30|5601.02|5600.52|5600.77|5600.27|5601.27|5600.77|5600.52|5600.02|531
1724959060000|2024-08-29 19:17:40|5601.02|5600.52|5600.52|5600.02|5601.39|5600.89|5600.02|5599.52|479
1724959070000|2024-08-29 19:17:50|5600.39|5599.89|5600.77|5600.27|5601.27|5600.77|5600.39|5599.89|390
1724959080000|2024-08-29 19:18:00|5600.52|5600.02|5600.27|5599.77|5601.77|5601.27|5599.52|5599.02|911
1724959090000|2024-08-29 19:18:10|5600.14|5599.64|5598.52|5598.02|5600.77|5600.27|5598.27|5597.77|577
1724959100000|2024-08-29 19:18:20|5598.77|5598.27|5597.77|5597.27|5599.02|5598.52|5597.77|5597.27|338
1724959110000|2024-08-29 19:18:30|5597.89|5597.39|5598.77|5598.27|5599.02|5598.52|5597.77|5597.27|290
1724959120000|2024-08-29 19:18:40|5598.52|5598.02|5597.27|5596.77|5598.77|5598.27|5597.27|5596.77|463
1724959130000|2024-08-29 19:18:50|5597.52|5597.02|5597.52|5597.02|5598.02|5597.52|5597.27|5596.77|290
1724959140000|2024-08-29 19:19:00|5597.27|5596.77|5594.77|5594.27|5597.27|5596.77|5594.27|5593.77|745
1724959150000|2024-08-29 19:19:10|5595.02|5594.52|5597.27|5596.77|5597.27|5596.77|5595.02|5594.52|405
1724959160000|2024-08-29 19:19:20|5597.02|5596.52|5597.39|5596.89|5597.77|5597.27|5596.77|5596.27|495
1724959170000|2024-08-29 19:19:30|5596.89|5596.39|5596.27|5595.77|5596.89|5596.39|5596.02|5595.52|249
1724959180000|2024-08-29 19:19:40|5596.02|5595.52|5594.77|5594.27|5596.02|5595.52|5594.02|5593.52|461
1724959190000|2024-08-29 19:19:50|5595.02|5594.52|5596.14|5595.64|5596.27|5595.77|5594.77|5594.27|180
1724959200000|2024-08-29 19:20:00|5595.52|5595.02|5596.02|5595.52|5596.52|5596.02|5595.27|5594.77|461
1724959210000|2024-08-29 19:20:10|5595.77|5595.27|5596.52|5596.02|5596.89|5596.39|5595.77|5595.27|246
1724959220000|2024-08-29 19:20:20|5596.77|5596.27|5597.02|5596.52|5597.77|5597.27|5596.52|5596.02|301
1724959230000|2024-08-29 19:20:30|5596.77|5596.27|5595.77|5595.27|5596.77|5596.27|5595.77|5595.27|236
1724959240000|2024-08-29 19:20:40|5595.02|5594.52|5595.02|5594.52|5595.52|5595.02|5594.27|5593.77|343
1724959250000|2024-08-29 19:20:50|5595.27|5594.77|5596.02|5595.52|5596.27|5595.77|5595.27|5594.77|182
1724959260000|2024-08-29 19:21:00|5595.77|5595.27|5595.52|5595.02|5596.02|5595.52|5595.02|5594.52|244
1724959270000|2024-08-29 19:21:10|5595.27|5594.77|5594.52|5594.02|5595.27|5594.77|5593.52|5593.02|470
1724959280000|2024-08-29 19:21:20|5594.27|5593.77|5595.27|5594.77|5595.27|5594.77|5593.77|5593.27|241
1724959290000|2024-08-29 19:21:30|5595.39|5594.89|5594.52|5594.02|5596.02|5595.52|5594.39|5593.89|190
1724959300000|2024-08-29 19:21:40|5595.02|5594.52|5594.77|5594.27|5595.02|5594.52|5594.27|5593.77|235
1724959310000|2024-08-29 19:21:50|5594.52|5594.02|5594.52|5594.02|5595.02|5594.52|5593.52|5593.02|250
1724959320000|2024-08-29 19:22:00|5594.27|5593.77|5594.52|5594.02|5594.77|5594.27|5594.27|5593.77|318
1724959330000|2024-08-29 19:22:10|5594.39|5593.89|5594.77|5594.27|5594.89|5594.39|5593.27|5592.77|510
1724959340000|2024-08-29 19:22:20|5594.52|5594.02|5594.27|5593.77|5594.77|5594.27|5593.77|5593.27|266
1724959350000|2024-08-29 19:22:30|5594.52|5594.02|5593.52|5593.02|5594.52|5594.02|5593.27|5592.77|327
1724959360000|2024-08-29 19:22:40|5593.64|5593.14|5592.77|5592.27|5594.02|5593.52|5592.77|5592.27|248
1724959370000|2024-08-29 19:22:50|5592.52|5592.02|5593.77|5593.27|5594.02|5593.52|5592.52|5592.02|419
1724959380000|2024-08-29 19:23:00|5593.52|5593.02|5594.27|5593.77|5594.52|5594.02|5593.02|5592.52|320
1724959390000|2024-08-29 19:23:10|5594.52|5594.02|5595.77|5595.27|5596.02|5595.52|5594.52|5594.02|321
1724959400000|2024-08-29 19:23:20|5595.52|5595.02|5595.52|5595.02|5595.77|5595.27|5594.77|5594.27|409
1724959410000|2024-08-29 19:23:30|5595.77|5595.27|5595.52|5595.02|5595.77|5595.27|5594.77|5594.27|209
1724959420000|2024-08-29 19:23:40|5596.02|5595.52|5597.02|5596.52|5597.52|5597.02|5595.52|5595.02|543
1724959430000|2024-08-29 19:23:50|5596.77|5596.27|5595.27|5594.77|5596.77|5596.27|5595.27|5594.77|310
1724959440000|2024-08-29 19:24:00|5595.39|5594.89|5596.27|5595.77|5596.77|5596.27|5595.39|5594.89|331
1724959450000|2024-08-29 19:24:10|5596.02|5595.52|5597.52|5597.02|5597.89|5597.39|5596.02|5595.52|419
1724959460000|2024-08-29 19:24:20|5597.77|5597.27|5597.52|5597.02|5598.02|5597.52|5597.27|5596.77|272
1724959470000|2024-08-29 19:24:30|5597.14|5596.64|5597.77|5597.27|5598.27|5597.77|5597.14|5596.64|507
1724959480000|2024-08-29 19:24:40|5597.52|5597.02|5597.52|5597.02|5597.77|5597.27|5597.02|5596.52|195
1724959490000|2024-08-29 19:24:50|5597.39|5596.89|5597.77|5597.27|5598.27|5597.77|5597.27|5596.77|263
1724959500000|2024-08-29 19:25:00|5598.02|5597.52|5600.02|5599.52|5600.02|5599.52|5597.52|5597.02|625
1724959510000|2024-08-29 19:25:10|5599.77|5599.27|5600.02|5599.52|5600.02|5599.52|5598.77|5598.27|342
1724959520000|2024-08-29 19:25:20|5599.77|5599.27|5597.77|5597.27|5600.02|5599.52|5597.52|5597.02|442
1724959530000|2024-08-29 19:25:30|5598.02|5597.52|5599.02|5598.52|5599.52|5599.02|5598.02|5597.52|278
1724959540000|2024-08-29 19:25:40|5599.14|5598.64|5599.89|5599.39|5600.27|5599.77|5599.02|5598.52|342
1724959550000|2024-08-29 19:25:50|5599.77|5599.27|5600.27|5599.77|5600.27|5599.77|5599.52|5599.02|379
1724959560000|2024-08-29 19:26:00|5600.02|5599.52|5599.77|5599.27|5600.52|5600.02|5599.77|5599.27|225
1724959570000|2024-08-29 19:26:10|5600.02|5599.52|5600.77|5600.27|5601.02|5600.52|5599.52|5599.02|516
1724959580000|2024-08-29 19:26:20|5600.52|5600.02|5599.77|5599.27|5600.77|5600.27|5599.27|5598.77|434
1724959590000|2024-08-29 19:26:30|5599.52|5599.02|5598.27|5597.77|5599.77|5599.27|5598.02|5597.52|428
1724959600000|2024-08-29 19:26:40|5598.52|5598.02|5598.27|5597.77|5598.77|5598.27|5598.02|5597.52|323
1724959610000|2024-08-29 19:26:50|5598.02|5597.52|5598.02|5597.52|5598.64|5598.14|5597.77|5597.27|263
1724959620000|2024-08-29 19:27:00|5598.52|5598.02|5598.52|5598.02|5599.02|5598.52|5598.02|5597.52|260
1724959630000|2024-08-29 19:27:10|5599.02|5598.52|5600.77|5600.27|5601.52|5601.02|5599.02|5598.52|777
1724959640000|2024-08-29 19:27:20|5601.02|5600.52|5600.77|5600.27|5601.27|5600.77|5600.52|5600.02|330
1724959650000|2024-08-29 19:27:30|5600.52|5600.02|5601.14|5600.64|5601.52|5601.02|5600.52|5600.02|221
1724959660000|2024-08-29 19:27:40|5601.27|5600.77|5601.52|5601.02|5601.77|5601.27|5601.02|5600.52|389
1724959670000|2024-08-29 19:27:50|5602.02|5601.52|5602.52|5602.02|5602.77|5602.27|5601.77|5601.27|480
1724959680000|2024-08-29 19:28:00|5602.77|5602.27|5604.77|5604.27|5604.77|5604.27|5601.77|5601.27|1279
1724959690000|2024-08-29 19:28:10|5604.52|5604.02|5607.02|5606.52|5607.27|5606.77|5604.52|5604.02|1676
1724959700000|2024-08-29 19:28:20|5606.77|5606.27|5605.52|5605.02|5606.77|5606.27|5605.27|5604.77|765
1724959710000|2024-08-29 19:28:30|5605.27|5604.77|5603.39|5602.89|5605.27|5604.77|5603.39|5602.89|736
1724959720000|2024-08-29 19:28:40|5603.02|5602.52|5603.52|5603.02|5603.89|5603.39|5603.02|5602.52|715
1724959730000|2024-08-29 19:28:50|5603.27|5602.77|5603.27|5602.77|5603.89|5603.39|5603.14|5602.64|361
1724959740000|2024-08-29 19:29:00|5603.52|5603.02|5601.02|5600.52|5603.52|5603.02|5600.52|5600.02|798
1724959750000|2024-08-29 19:29:10|5601.14|5600.64|5601.77|5601.27|5602.02|5601.52|5601.14|5600.64|469
1724959760000|2024-08-29 19:29:20|5601.64|5601.14|5602.52|5602.02|5603.02|5602.52|5601.52|5601.02|322
1724959770000|2024-08-29 19:29:30|5602.64|5602.14|5602.64|5602.14|5603.02|5602.52|5602.52|5602.02|287
1724959780000|2024-08-29 19:29:40|5602.52|5602.02|5602.27|5601.77|5602.64|5602.14|5602.27|5601.77|225
1724959790000|2024-08-29 19:29:50|5602.52|5602.02|5602.27|5601.77|5602.52|5602.02|5601.77|5601.27|243
1724959800000|2024-08-29 19:30:00|5602.52|5602.02|5602.64|5602.14|5603.02|5602.52|5602.02|5601.52|543
1724959810000|2024-08-29 19:30:10|5602.77|5602.27|5602.02|5601.52|5603.02|5602.52|5601.52|5601.02|365
1724959820000|2024-08-29 19:30:20|5601.77|5601.27|5601.52|5601.02|5601.77|5601.27|5600.27|5599.77|659
1724959830000|2024-08-29 19:30:30|5601.77|5601.27|5602.27|5601.77|5602.77|5602.27|5601.64|5601.14|553
1724959840000|2024-08-29 19:30:40|5602.02|5601.52|5601.27|5600.77|5602.02|5601.52|5601.27|5600.77|263
1724959850000|2024-08-29 19:30:50|5601.39|5600.89|5601.52|5601.02|5601.77|5601.27|5600.52|5600.02|373
1724959860000|2024-08-29 19:31:00|5601.14|5600.64|5601.52|5601.02|5601.52|5601.02|5600.52|5600.02|346
1724959870000|2024-08-29 19:31:10|5601.77|5601.27|5600.52|5600.02|5602.02|5601.52|5600.27|5599.77|264
1724959880000|2024-08-29 19:31:20|5600.77|5600.27|5600.02|5599.52|5600.77|5600.27|5600.02|5599.52|237
1724959890000|2024-08-29 19:31:30|5600.27|5599.77|5601.02|5600.52|5601.27|5600.77|5600.27|5599.77|214
1724959900000|2024-08-29 19:31:40|5600.89|5600.39|5601.14|5600.64|5601.52|5601.02|5600.52|5600.02|259
1724959910000|2024-08-29 19:31:50|5601.02|5600.52|5600.77|5600.27|5601.52|5601.02|5600.77|5600.27|278
1724959920000|2024-08-29 19:32:00|5600.52|5600.02|5599.39|5598.89|5600.77|5600.27|5599.27|5598.77|526
1724959930000|2024-08-29 19:32:10|5599.77|5599.27|5600.52|5600.02|5601.27|5600.77|5599.77|5599.27|314
1724959940000|2024-08-29 19:32:20|5600.77|5600.27|5599.77|5599.27|5601.02|5600.52|5599.27|5598.77|392
1724959950000|2024-08-29 19:32:30|5600.02|5599.52|5600.02|5599.52|5600.14|5599.64|5599.27|5598.77|191
1724959960000|2024-08-29 19:32:40|5599.77|5599.27|5600.02|5599.52|5600.27|5599.77|5599.27|5598.77|379
1724959970000|2024-08-29 19:32:50|5601.39|5600.89|5602.52|5602.02|5603.27|5602.77|5601.39|5600.89|881
1724959980000|2024-08-29 19:33:00|5602.27|5601.77|5602.02|5601.52|5603.02|5602.52|5602.02|5601.52|348
1724959990000|2024-08-29 19:33:10|5602.27|5601.77|5603.39|5602.89|5603.52|5603.02|5602.27|5601.77|553
1724960000000|2024-08-29 19:33:20|5603.02|5602.52|5602.27|5601.77|5603.02|5602.52|5601.77|5601.27|318
1724960010000|2024-08-29 19:33:30|5602.52|5602.02|5603.52|5603.02|5604.02|5603.52|5602.02|5601.52|670
1724960020000|2024-08-29 19:33:40|5603.77|5603.27|5604.52|5604.02|5604.77|5604.27|5603.02|5602.52|544
1724960030000|2024-08-29 19:33:50|5604.27|5603.77|5603.52|5603.02|5604.64|5604.14|5603.02|5602.52|351
1724960040000|2024-08-29 19:34:00|5603.27|5602.77|5602.27|5601.77|5603.52|5603.02|5601.89|5601.39|491
1724960050000|2024-08-29 19:34:10|5602.52|5602.02|5601.77|5601.27|5603.02|5602.52|5601.77|5601.27|276
1724960060000|2024-08-29 19:34:20|5601.52|5601.02|5602.52|5602.02|5602.64|5602.14|5601.52|5601.02|223
1724960070000|2024-08-29 19:34:30|5602.27|5601.77|5602.02|5601.52|5602.27|5601.77|5601.27|5600.77|246
1724960080000|2024-08-29 19:34:40|5602.14|5601.64|5601.52|5601.02|5602.77|5602.27|5601.52|5601.02|296
1724960090000|2024-08-29 19:34:50|5601.27|5600.77|5600.77|5600.27|5601.89|5601.39|5600.77|5600.27|273
1724960100000|2024-08-29 19:35:00|5601.02|5600.52|5600.02|5599.52|5601.27|5600.77|5599.27|5598.77|698
1724960110000|2024-08-29 19:35:10|5599.89|5599.39|5601.52|5601.02|5601.77|5601.27|5599.77|5599.27|452
1724960120000|2024-08-29 19:35:20|5601.64|5601.14|5602.02|5601.52|5602.52|5602.02|5601.52|5601.02|236
1724960130000|2024-08-29 19:35:30|5602.27|5601.77|5601.77|5601.27|5602.27|5601.77|5601.27|5600.77|156
1724960140000|2024-08-29 19:35:40|5601.52|5601.02|5601.77|5601.27|5602.02|5601.52|5601.52|5601.02|182
1724960150000|2024-08-29 19:35:50|5602.02|5601.52|5601.52|5601.02|5602.27|5601.77|5601.39|5600.89|180
1724960160000|2024-08-29 19:36:00|5601.27|5600.77|5603.14|5602.64|5603.14|5602.64|5601.27|5600.77|318
1724960170000|2024-08-29 19:36:10|5603.27|5602.77|5602.52|5602.02|5603.27|5602.77|5602.27|5601.77|207
1724960180000|2024-08-29 19:36:20|5602.64|5602.14|5602.77|5602.27|5602.77|5602.27|5602.52|5602.02|159
1724960190000|2024-08-29 19:36:30|5603.02|5602.52|5603.02|5602.52|5603.02|5602.52|5602.27|5601.77|228
1724960200000|2024-08-29 19:36:40|5602.89|5602.39|5602.77|5602.27|5603.02|5602.52|5602.52|5602.02|119
1724960210000|2024-08-29 19:36:50|5602.89|5602.39|5602.77|5602.27|5603.27|5602.77|5602.77|5602.27|175
1724960220000|2024-08-29 19:37:00|5602.64|5602.14|5602.52|5602.02|5602.77|5602.27|5601.77|5601.27|305
1724960230000|2024-08-29 19:37:10|5602.77|5602.27|5604.52|5604.02|5604.64|5604.14|5602.77|5602.27|501
1724960240000|2024-08-29 19:37:20|5604.64|5604.14|5608.52|5608.02|5608.52|5608.02|5604.52|5604.02|1436
1724960250000|2024-08-29 19:37:30|5608.27|5607.77|5608.52|5608.02|5608.52|5608.02|5606.52|5606.02|1053
1724960260000|2024-08-29 19:37:40|5608.27|5607.77|5606.27|5605.77|5608.27|5607.77|5605.77|5605.27|872
1724960270000|2024-08-29 19:37:50|5606.02|5605.52|5606.52|5606.02|5607.27|5606.77|5605.77|5605.27|799
1724960280000|2024-08-29 19:38:00|5606.27|5605.77|5607.64|5607.14|5608.02|5607.52|5606.27|5605.77|746
1724960290000|2024-08-29 19:38:10|5607.52|5607.02|5607.27|5606.77|5610.02|5609.52|5607.27|5606.77|1332
1724960300000|2024-08-29 19:38:20|5607.52|5607.02|5606.77|5606.27|5607.52|5607.02|5606.52|5606.02|712
1724960310000|2024-08-29 19:38:30|5606.52|5606.02|5607.39|5606.89|5607.89|5607.39|5606.52|5606.02|670
1724960320000|2024-08-29 19:38:40|5607.52|5607.02|5606.52|5606.02|5607.52|5607.02|5605.77|5605.27|679
1724960330000|2024-08-29 19:38:50|5606.64|5606.14|5607.27|5606.77|5607.27|5606.77|5606.52|5606.02|402
1724960340000|2024-08-29 19:39:00|5607.02|5606.52|5605.77|5605.27|5607.27|5606.77|5605.52|5605.02|512
1724960350000|2024-08-29 19:39:10|5606.02|5605.52|5605.27|5604.77|5606.02|5605.52|5604.52|5604.02|759
1724960360000|2024-08-29 19:39:20|5605.02|5604.52|5605.02|5604.52|5605.52|5605.02|5604.52|5604.02|354
1724960370000|2024-08-29 19:39:30|5605.52|5605.02|5605.27|5604.77|5605.52|5605.02|5604.77|5604.27|272
1724960380000|2024-08-29 19:39:40|5605.14|5604.64|5605.52|5605.02|5605.52|5605.02|5604.52|5604.02|318
1724960390000|2024-08-29 19:39:50|5605.27|5604.77|5604.77|5604.27|5605.27|5604.77|5604.77|5604.27|311
1724960400000|2024-08-29 19:40:00|5604.52|5604.02|5605.27|5604.77|5605.64|5605.14|5604.52|5604.02|548
1724960410000|2024-08-29 19:40:10|5605.02|5604.52|5606.02|5605.52|5606.02|5605.52|5604.77|5604.27|393
1724960420000|2024-08-29 19:40:20|5605.89|5605.39|5605.64|5605.14|5606.02|5605.52|5605.02|5604.52|454
1724960430000|2024-08-29 19:40:30|5605.52|5605.02|5604.27|5603.77|5605.52|5605.02|5603.77|5603.27|438
1724960440000|2024-08-29 19:40:40|5604.14|5603.64|5603.89|5603.39|5604.77|5604.27|5603.77|5603.27|231
1724960450000|2024-08-29 19:40:50|5603.77|5603.27|5603.02|5602.52|5604.02|5603.52|5602.77|5602.27|547
1724960460000|2024-08-29 19:41:00|5602.77|5602.27|5603.27|5602.77|5603.77|5603.27|5602.27|5601.77|524
1724960470000|2024-08-29 19:41:10|5603.02|5602.52|5603.64|5603.14|5603.77|5603.27|5603.02|5602.52|251
1724960480000|2024-08-29 19:41:20|5603.52|5603.02|5602.77|5602.27|5603.52|5603.02|5602.27|5601.77|656
1724960490000|2024-08-29 19:41:30|5602.52|5602.02|5602.52|5602.02|5603.02|5602.52|5602.27|5601.77|246
1724960500000|2024-08-29 19:41:40|5602.27|5601.77|5603.27|5602.77|5603.52|5603.02|5602.27|5601.77|376
1724960510000|2024-08-29 19:41:50|5603.02|5602.52|5602.02|5601.52|5603.27|5602.77|5602.02|5601.52|272
1724960520000|2024-08-29 19:42:00|5601.52|5601.02|5600.52|5600.02|5602.27|5601.77|5600.52|5600.02|611
1724960530000|2024-08-29 19:42:10|5600.39|5599.89|5601.52|5601.02|5602.27|5601.77|5600.39|5599.89|311
1724960540000|2024-08-29 19:42:20|5601.77|5601.27|5601.52|5601.02|5601.77|5601.27|5600.77|5600.27|238
1724960550000|2024-08-29 19:42:30|5601.27|5600.77|5599.27|5598.77|5601.27|5600.77|5598.77|5598.27|763
1724960560000|2024-08-29 19:42:40|5599.14|5598.64|5600.77|5600.27|5601.02|5600.52|5599.14|5598.64|434
1724960570000|2024-08-29 19:42:50|5600.52|5600.02|5600.52|5600.02|5601.27|5600.77|5600.52|5600.02|271
1724960580000|2024-08-29 19:43:00|5600.27|5599.77|5600.02|5599.52|5600.52|5600.02|5599.52|5599.02|376
1724960590000|2024-08-29 19:43:10|5600.27|5599.77|5599.77|5599.27|5600.27|5599.77|5599.27|5598.77|295
1724960600000|2024-08-29 19:43:20|5599.64|5599.14|5600.27|5599.77|5600.52|5600.02|5599.52|5599.02|302
1724960610000|2024-08-29 19:43:30|5600.52|5600.02|5601.52|5601.02|5601.77|5601.27|5600.52|5600.02|352
1724960620000|2024-08-29 19:43:40|5601.02|5600.52|5600.52|5600.02|5601.02|5600.52|5600.02|5599.52|318
1724960630000|2024-08-29 19:43:50|5600.27|5599.77|5600.77|5600.27|5601.27|5600.77|5600.27|5599.77|277
1724960640000|2024-08-29 19:44:00|5601.02|5600.52|5601.27|5600.77|5601.64|5601.14|5600.52|5600.02|439
1724960650000|2024-08-29 19:44:10|5601.02|5600.52|5599.77|5599.27|5601.27|5600.77|5599.77|5599.27|448
1724960660000|2024-08-29 19:44:20|5599.64|5599.14|5600.02|5599.52|5600.02|5599.52|5598.77|5598.27|435
1724960670000|2024-08-29 19:44:30|5599.77|5599.27|5599.52|5599.02|5600.02|5599.52|5599.39|5598.89|254
1724960680000|2024-08-29 19:44:40|5599.77|5599.27|5598.77|5598.27|5599.89|5599.39|5598.52|5598.02|498
1724960690000|2024-08-29 19:44:50|5598.52|5598.02|5596.02|5595.52|5598.52|5598.02|5595.52|5595.02|1052
1724960700000|2024-08-29 19:45:00|5596.27|5595.77|5598.02|5597.52|5598.27|5597.77|5596.02|5595.52|1146
1724960710000|2024-08-29 19:45:10|5598.27|5597.77|5599.02|5598.52|5599.27|5598.77|5598.02|5597.52|668
1724960720000|2024-08-29 19:45:20|5598.77|5598.27|5600.02|5599.52|5600.52|5600.02|5598.52|5598.02|562
1724960730000|2024-08-29 19:45:30|5599.77|5599.27|5599.02|5598.52|5599.77|5599.27|5598.52|5598.02|337
1724960740000|2024-08-29 19:45:40|5598.89|5598.39|5599.52|5599.02|5599.52|5599.02|5598.27|5597.77|251
1724960750000|2024-08-29 19:45:50|5599.39|5598.89|5598.52|5598.02|5599.39|5598.89|5598.02|5597.52|322
1724960760000|2024-08-29 19:46:00|5599.02|5598.52|5599.27|5598.77|5600.02|5599.52|5598.77|5598.27|540
1724960770000|2024-08-29 19:46:10|5599.02|5598.52|5599.77|5599.27|5599.77|5599.27|5598.77|5598.27|387
1724960780000|2024-08-29 19:46:20|5600.02|5599.52|5598.52|5598.02|5600.02|5599.52|5598.27|5597.77|525
1724960790000|2024-08-29 19:46:30|5598.27|5597.77|5596.52|5596.02|5598.52|5598.02|5596.02|5595.52|498
1724960800000|2024-08-29 19:46:40|5596.64|5596.14|5596.14|5595.64|5597.02|5596.52|5595.77|5595.27|411
1724960810000|2024-08-29 19:46:50|5596.02|5595.52|5594.02|5593.52|5596.77|5596.27|5594.02|5593.52|761
1724960820000|2024-08-29 19:47:00|5593.77|5593.27|5595.77|5595.27|5596.02|5595.52|5593.77|5593.27|1121
1724960830000|2024-08-29 19:47:10|5596.27|5595.77|5595.64|5595.14|5596.52|5596.02|5595.39|5594.89|768
1724960840000|2024-08-29 19:47:20|5595.52|5595.02|5596.77|5596.27|5596.77|5596.27|5595.27|5594.77|302
1724960850000|2024-08-29 19:47:30|5597.27|5596.77|5596.52|5596.02|5597.27|5596.77|5595.77|5595.27|418
1724960860000|2024-08-29 19:47:40|5596.77|5596.27|5596.77|5596.27|5597.52|5597.02|5596.27|5595.77|481
1724960870000|2024-08-29 19:47:50|5597.02|5596.52|5597.02|5596.52|5597.77|5597.27|5596.52|5596.02|399
1724960880000|2024-08-29 19:48:00|5596.77|5596.27|5595.02|5594.52|5596.77|5596.27|5594.52|5594.02|842
1724960890000|2024-08-29 19:48:10|5594.77|5594.27|5594.27|5593.77|5595.27|5594.77|5594.02|5593.52|712
1724960900000|2024-08-29 19:48:20|5594.02|5593.52|5594.52|5594.02|5594.77|5594.27|5593.77|5593.27|484
1724960910000|2024-08-29 19:48:30|5594.02|5593.52|5594.27|5593.77|5594.77|5594.27|5594.02|5593.52|468
1724960920000|2024-08-29 19:48:40|5594.39|5593.89|5593.77|5593.27|5594.64|5594.14|5592.77|5592.27|661
1724960930000|2024-08-29 19:48:50|5594.02|5593.52|5593.77|5593.27|5594.77|5594.27|5593.77|5593.27|386
1724960940000|2024-08-29 19:49:00|5594.02|5593.52|5594.52|5594.02|5594.77|5594.27|5594.02|5593.52|367
1724960950000|2024-08-29 19:49:10|5594.27|5593.77|5594.52|5594.02|5596.02|5595.52|5594.27|5593.77|548
1724960960000|2024-08-29 19:49:20|5594.64|5594.14|5593.52|5593.02|5594.77|5594.27|5592.77|5592.27|566
1724960970000|2024-08-29 19:49:30|5593.27|5592.77|5592.27|5591.77|5593.52|5593.02|5591.89|5591.39|608
1724960980000|2024-08-29 19:49:40|5592.02|5591.52|5592.02|5591.52|5592.77|5592.27|5592.02|5591.52|675
1724960990000|2024-08-29 19:49:50|5592.27|5591.77|5592.77|5592.27|5593.27|5592.77|5592.27|5591.77|536
1724961000000|2024-08-29 19:50:00|5593.27|5592.77|5597.27|5596.77|5597.77|5597.27|5593.27|5592.77|2598
1724961010000|2024-08-29 19:50:10|5597.52|5597.02|5596.02|5595.52|5598.52|5598.02|5595.77|5595.27|1357
1724961020000|2024-08-29 19:50:20|5595.52|5595.02|5596.77|5596.27|5596.89|5596.39|5594.02|5593.52|1091
1724961030000|2024-08-29 19:50:30|5597.02|5596.52|5594.02|5593.52|5597.52|5597.02|5593.77|5593.27|777
1724961040000|2024-08-29 19:50:40|5593.52|5593.02|5592.27|5591.77|5593.52|5593.02|5591.27|5590.77|1298
1724961050000|2024-08-29 19:50:50|5591.77|5591.27|5594.27|5593.77|5594.52|5594.02|5591.27|5590.77|618
1724961060000|2024-08-29 19:51:00|5594.52|5594.02|5592.02|5591.52|5595.77|5595.27|5592.02|5591.52|1065
1724961070000|2024-08-29 19:51:10|5591.52|5591.02|5592.52|5592.02|5592.64|5592.14|5590.52|5590.02|976
1724961080000|2024-08-29 19:51:20|5592.27|5591.77|5593.52|5593.02|5594.02|5593.52|5592.27|5591.77|683
1724961090000|2024-08-29 19:51:30|5593.64|5593.14|5592.27|5591.77|5593.64|5593.14|5591.52|5591.02|709
1724961100000|2024-08-29 19:51:40|5591.77|5591.27|5592.02|5591.52|5592.02|5591.52|5591.27|5590.77|885
1724961110000|2024-08-29 19:51:50|5591.77|5591.27|5591.27|5590.77|5592.27|5591.77|5590.89|5590.39|903
1724961120000|2024-08-29 19:52:00|5591.02|5590.52|5590.77|5590.27|5591.27|5590.77|5589.27|5588.77|1292
1724961130000|2024-08-29 19:52:10|5590.27|5589.77|5591.77|5591.27|5591.77|5591.27|5589.77|5589.27|962
1724961140000|2024-08-29 19:52:20|5591.52|5591.02|5592.02|5591.52|5592.52|5592.02|5591.52|5591.02|785
1724961150000|2024-08-29 19:52:30|5592.27|5591.77|5591.52|5591.02|5593.02|5592.52|5590.77|5590.27|776
1724961160000|2024-08-29 19:52:40|5591.02|5590.52|5591.52|5591.02|5591.64|5591.14|5590.27|5589.77|756
1724961170000|2024-08-29 19:52:50|5591.27|5590.77|5591.27|5590.77|5592.02|5591.52|5591.02|5590.52|497
1724961180000|2024-08-29 19:53:00|5591.02|5590.52|5591.27|5590.77|5592.27|5591.77|5590.27|5589.77|1294
1724961190000|2024-08-29 19:53:10|5591.39|5590.89|5591.27|5590.77|5591.77|5591.27|5590.02|5589.52|639
1724961200000|2024-08-29 19:53:20|5591.14|5590.64|5591.77|5591.27|5592.77|5592.27|5590.77|5590.27|775
1724961210000|2024-08-29 19:53:30|5591.52|5591.02|5590.27|5589.77|5591.52|5591.02|5590.27|5589.77|833
1724961220000|2024-08-29 19:53:40|5589.77|5589.27|5590.14|5589.64|5590.27|5589.77|5589.27|5588.77|581
1724961230000|2024-08-29 19:53:50|5590.02|5589.52|5590.02|5589.52|5590.52|5590.02|5589.77|5589.27|476
1724961240000|2024-08-29 19:54:00|5590.27|5589.77|5591.02|5590.52|5592.02|5591.52|5590.27|5589.77|1194
1724961250000|2024-08-29 19:54:10|5591.27|5590.77|5590.52|5590.02|5591.52|5591.02|5590.27|5589.77|634
1724961260000|2024-08-29 19:54:20|5590.02|5589.52|5591.14|5590.64|5591.27|5590.77|5589.52|5589.02|758
1724961270000|2024-08-29 19:54:30|5591.27|5590.77|5590.14|5589.64|5591.27|5590.77|5589.77|5589.27|633
1724961280000|2024-08-29 19:54:40|5590.02|5589.52|5589.27|5588.77|5590.52|5590.02|5588.27|5587.77|1821
1724961290000|2024-08-29 19:54:50|5589.52|5589.02|5588.02|5587.52|5589.77|5589.27|5587.89|5587.39|1075
1724961300000|2024-08-29 19:55:00|5590.02|5589.52|5595.02|5594.52|5595.52|5595.02|5590.02|5589.52|4168
1724961310000|2024-08-29 19:55:10|5595.27|5594.77|5593.02|5592.52|5595.27|5594.77|5593.02|5592.52|1637
1724961320000|2024-08-29 19:55:20|5593.27|5592.77|5591.52|5591.02|5594.02|5593.52|5590.77|5590.27|1326
1724961330000|2024-08-29 19:55:30|5591.77|5591.27|5593.02|5592.52|5594.02|5593.52|5591.52|5591.02|731
1724961340000|2024-08-29 19:55:40|5592.89|5592.39|5592.77|5592.27|5593.02|5592.52|5591.77|5591.27|746
1724961350000|2024-08-29 19:55:50|5592.27|5591.77|5592.27|5591.77|5593.02|5592.52|5592.02|5591.52|723
1724961360000|2024-08-29 19:56:00|5592.02|5591.52|5590.52|5590.02|5592.27|5591.77|5590.52|5590.02|882
1724961370000|2024-08-29 19:56:10|5590.77|5590.27|5589.27|5588.77|5591.02|5590.52|5589.02|5588.52|956
1724961380000|2024-08-29 19:56:20|5589.02|5588.52|5589.77|5589.27|5590.02|5589.52|5588.77|5588.27|552
1724961390000|2024-08-29 19:56:30|5589.52|5589.02|5589.27|5588.77|5590.27|5589.77|5589.27|5588.77|530
1724961400000|2024-08-29 19:56:40|5589.52|5589.02|5589.27|5588.77|5589.77|5589.27|5589.02|5588.52|490
1724961410000|2024-08-29 19:56:50|5589.02|5588.52|5589.02|5588.52|5589.02|5588.52|5588.52|5588.02|566
1724961420000|2024-08-29 19:57:00|5589.27|5588.77|5589.02|5588.52|5590.02|5589.52|5588.77|5588.27|976
1724961430000|2024-08-29 19:57:10|5588.89|5588.39|5589.27|5588.77|5591.02|5590.52|5588.89|5588.39|1011
1724961440000|2024-08-29 19:57:20|5589.02|5588.52|5588.27|5587.77|5589.77|5589.27|5588.27|5587.77|606
1724961450000|2024-08-29 19:57:30|5588.02|5587.52|5588.02|5587.52|5588.52|5588.02|5587.77|5587.27|592
1724961460000|2024-08-29 19:57:40|5588.27|5587.77|5589.27|5588.77|5589.27|5588.77|5588.02|5587.52|667
1724961470000|2024-08-29 19:57:50|5589.02|5588.52|5589.52|5589.02|5589.77|5589.27|5589.02|5588.52|314
1724961480000|2024-08-29 19:58:00|5589.77|5589.27|5588.39|5587.89|5590.02|5589.52|5588.27|5587.77|1320
1724961490000|2024-08-29 19:58:10|5588.27|5587.77|5589.27|5588.77|5590.52|5590.02|5588.27|5587.77|845
1724961500000|2024-08-29 19:58:20|5589.02|5588.52|5589.52|5589.02|5590.27|5589.77|5588.77|5588.27|749
1724961510000|2024-08-29 19:58:30|5589.27|5588.77|5589.02|5588.52|5589.27|5588.77|5588.64|5588.14|647
1724961520000|2024-08-29 19:58:40|5589.27|5588.77|5590.02|5589.52|5590.02|5589.52|5589.27|5588.77|892
1724961530000|2024-08-29 19:58:50|5590.27|5589.77|5591.52|5591.02|5591.52|5591.02|5590.27|5589.77|1310
1724961540000|2024-08-29 19:59:00|5592.02|5591.52|5593.52|5593.02|5595.02|5594.52|5592.02|5591.52|3852
1724961550000|2024-08-29 19:59:10|5593.27|5592.77|5594.77|5594.27|5595.02|5594.52|5593.27|5592.77|1924
1724961560000|2024-08-29 19:59:20|5594.27|5593.77|5592.02|5591.52|5594.27|5593.77|5592.02|5591.52|2096
1724961570000|2024-08-29 19:59:30|5592.27|5591.77|5594.52|5594.02|5594.52|5594.02|5592.02|5591.52|3087
1724961580000|2024-08-29 19:59:40|5594.77|5594.27|5594.77|5594.27|5595.27|5594.77|5593.77|5593.27|4879
1724961590000|2024-08-29 19:59:50|5595.02|5594.52|5593.52|5593.02|5595.52|5595.02|5593.52|5593.02|15652
1724961600000|2024-08-29 20:00:00|5592.73|5592.23|5596.33|5595.63|5596.58|5595.88|5592.73|5592.13|10170
1724961610000|2024-08-29 20:00:10|5596.83|5596.13|5596.83|5596.13|5598.83|5598.13|5596.58|5595.88|2831
1724961620000|2024-08-29 20:00:20|5597.08|5596.38|5596.45|5595.75|5597.08|5596.38|5595.83|5595.13|1690
1724961630000|2024-08-29 20:00:30|5596.58|5595.88|5597.33|5596.63|5597.58|5596.88|5596.58|5595.88|1062
1724961640000|2024-08-29 20:00:40|5597.45|5596.75|5597.83|5597.13|5598.08|5597.38|5597.45|5596.75|689
1724961650000|2024-08-29 20:00:50|5598.08|5597.38|5596.58|5595.88|5598.08|5597.38|5596.58|5595.88|617
1724961660000|2024-08-29 20:01:00|5596.83|5596.13|5597.58|5596.88|5597.83|5597.13|5596.83|5596.13|876
1724961670000|2024-08-29 20:01:10|5597.33|5596.63|5597.33|5596.63|5597.58|5596.88|5596.83|5596.13|473
1724961680000|2024-08-29 20:01:20|5597.83|5597.13|5596.83|5596.13|5597.83|5597.13|5596.83|5596.13|759
1724961690000|2024-08-29 20:01:30|5597.08|5596.38|5596.58|5595.88|5597.08|5596.38|5596.33|5595.63|564
1724961700000|2024-08-29 20:01:40|5596.45|5595.75|5596.58|5595.88|5596.58|5595.88|5596.33|5595.63|418
1724961710000|2024-08-29 20:01:50|5596.83|5596.13|5596.83|5596.13|5596.83|5596.13|5596.58|5595.88|415
1724961720000|2024-08-29 20:02:00|5597.08|5596.38|5597.33|5596.63|5597.58|5596.88|5597.08|5596.38|370
1724961730000|2024-08-29 20:02:10|5597.58|5596.88|5597.08|5596.38|5597.58|5596.88|5597.08|5596.38|402
1724961740000|2024-08-29 20:02:20|5597.2|5596.5|5596.58|5595.88|5597.33|5596.63|5596.58|5595.88|414
1724961750000|2024-08-29 20:02:30|5596.45|5595.75|5596.58|5595.88|5596.83|5596.13|5596.33|5595.63|342
1724961760000|2024-08-29 20:02:40|5596.83|5596.13|5597.83|5597.13|5597.83|5597.13|5596.83|5596.13|363
1724961770000|2024-08-29 20:02:50|5597.7|5597|5596.83|5596.13|5598.08|5597.38|5596.83|5596.13|706
1724961780000|2024-08-29 20:03:00|5597.08|5596.38|5597.08|5596.38|5597.33|5596.63|5597.08|5596.38|293
1724961790000|2024-08-29 20:03:10|5597.33|5596.63|5598.33|5597.63|5598.58|5597.88|5597.33|5596.63|348
1724961800000|2024-08-29 20:03:20|5598.2|5597.5|5598.83|5598.13|5598.83|5598.13|5598.2|5597.5|201
1724961810000|2024-08-29 20:03:30|5598.58|5597.88|5598.58|5597.88|5598.7|5598|5598.33|5597.63|284
1724961820000|2024-08-29 20:03:40|5598.45|5597.75|5599.08|5598.38|5599.08|5598.38|5598.33|5597.63|166
1724961830000|2024-08-29 20:03:50|5598.83|5598.13|5598.08|5597.38|5598.83|5598.13|5598.08|5597.38|275
1724961840000|2024-08-29 20:04:00|5597.95|5597.25|5598.08|5597.38|5598.08|5597.38|5597.83|5597.13|185
1724961850000|2024-08-29 20:04:10|5597.95|5597.25|5598.08|5597.38|5598.08|5597.38|5597.83|5597.13|298
1724961860000|2024-08-29 20:04:20|5598.33|5597.63|5598.33|5597.63|5598.33|5597.63|5598.33|5597.63|85
1724961870000|2024-08-29 20:04:30|5598.08|5597.38|5598.33|5597.63|5598.33|5597.63|5598.08|5597.38|212
1724961880000|2024-08-29 20:04:40|5598.2|5597.5|5598.58|5597.88|5598.58|5597.88|5598.2|5597.5|210
1724961890000|2024-08-29 20:04:50|5598.45|5597.75|5598.08|5597.38|5598.45|5597.75|5598.08|5597.38|109
1724961900000|2024-08-29 20:05:00|5598.33|5597.63|5598.83|5598.13|5599.08|5598.38|5598.08|5597.38|459
1724961910000|2024-08-29 20:05:10|5598.95|5598.25|5598.58|5597.88|5599.08|5598.38|5598.58|5597.88|309
1724961920000|2024-08-29 20:05:20|5598.33|5597.63|5598.33|5597.63|5598.58|5597.88|5598.33|5597.63|239
1724961930000|2024-08-29 20:05:30|5598.58|5597.88|5598.08|5597.38|5598.58|5597.88|5597.83|5597.13|272
1724961940000|2024-08-29 20:05:40|5597.95|5597.25|5598.08|5597.38|5598.33|5597.63|5597.83|5597.13|297
1724961950000|2024-08-29 20:05:50|5597.95|5597.25|5598.08|5597.38|5598.08|5597.38|5597.83|5597.13|335
1724961960000|2024-08-29 20:06:00|5598.33|5597.63|5599.08|5598.38|5599.33|5598.63|5598.08|5597.38|791
1724961970000|2024-08-29 20:06:10|5599.2|5598.5|5600.08|5599.38|5600.08|5599.38|5599.08|5598.38|379
1724961980000|2024-08-29 20:06:20|5600.33|5599.63|5600.08|5599.38|5600.33|5599.63|5599.83|5599.13|345
1724961990000|2024-08-29 20:06:30|5599.83|5599.13|5600.08|5599.38|5600.08|5599.38|5599.83|5599.13|248
1724962000000|2024-08-29 20:06:40|5600.33|5599.63|5600.58|5599.88|5600.58|5599.88|5600.08|5599.38|308
1724962010000|2024-08-29 20:06:50|5600.83|5600.13|5600.33|5599.63|5600.83|5600.13|5600.33|5599.63|228
1724962020000|2024-08-29 20:07:00|5600.2|5599.5|5600.45|5599.75|5600.45|5599.75|5600.08|5599.38|628
1724962030000|2024-08-29 20:07:10|5600.33|5599.63|5600.33|5599.63|5600.33|5599.63|5600.08|5599.38|162
1724962040000|2024-08-29 20:07:20|5600.45|5599.75|5600.83|5600.13|5600.83|5600.13|5600.45|5599.75|198
1724962050000|2024-08-29 20:07:30|5600.58|5599.88|5600.83|5600.13|5600.95|5600.25|5600.58|5599.88|189
1724962060000|2024-08-29 20:07:40|5600.7|5600|5600.83|5600.13|5600.83|5600.13|5600.58|5599.88|120
1724962070000|2024-08-29 20:07:50|5601.08|5600.38|5601.08|5600.38|5601.08|5600.38|5600.83|5600.13|100
1724962080000|2024-08-29 20:08:00|5601.2|5600.5|5601.83|5601.13|5601.83|5601.13|5601.08|5600.38|189
1724962090000|2024-08-29 20:08:10|5602.08|5601.38|5601.7|5601|5602.08|5601.38|5601.58|5600.88|334
1724962100000|2024-08-29 20:08:20|5601.83|5601.13|5601.33|5600.63|5601.83|5601.13|5601.33|5600.63|140
1724962110000|2024-08-29 20:08:30|5601.45|5600.75|5601.83|5601.13|5601.83|5601.13|5601.45|5600.75|187
1724962120000|2024-08-29 20:08:40|5602.08|5601.38|5601.83|5601.13|5602.08|5601.38|5601.83|5601.13|153
1724962130000|2024-08-29 20:08:50|||||||||18
1724962140000|2024-08-29 20:09:00|5601.95|5601.25|5602.33|5601.63|5602.58|5601.88|5601.95|5601.25|245
1724962150000|2024-08-29 20:09:10|5602.45|5601.75|5602.33|5601.63|5602.45|5601.75|5602.33|5601.63|90
1724962160000|2024-08-29 20:09:20|5602.08|5601.38|5602.08|5601.38|5602.33|5601.63|5602.08|5601.38|318
1724962170000|2024-08-29 20:09:30|||||||||49
1724962180000|2024-08-29 20:09:40|5602.2|5601.5|5602.83|5602.13|5602.83|5602.13|5602.2|5601.5|147
1724962190000|2024-08-29 20:09:50|5603.08|5602.38|5602.58|5601.88|5603.08|5602.38|5602.58|5601.88|155
1724962200000|2024-08-29 20:10:00|5602.83|5602.13|5602.58|5601.88|5602.83|5602.13|5602.58|5601.88|203
1724962210000|2024-08-29 20:10:10|5602.83|5602.13|5602.58|5601.88|5602.83|5602.13|5602.58|5601.88|146
1724962220000|2024-08-29 20:10:20|5602.33|5601.63|5603.08|5602.38|5603.08|5602.38|5602.08|5601.38|546
1724962230000|2024-08-29 20:10:30|5602.83|5602.13|5603.08|5602.38|5603.33|5602.63|5602.83|5602.13|265
1724962240000|2024-08-29 20:10:40|||||||||77
1724962250000|2024-08-29 20:10:50|5603.33|5602.63|5603.08|5602.38|5603.33|5602.63|5603.08|5602.38|119
1724962260000|2024-08-29 20:11:00|5602.83|5602.13|5603.08|5602.38|5603.08|5602.38|5602.83|5602.13|223
1724962270000|2024-08-29 20:11:10|5602.83|5602.13|5603.33|5602.63|5603.58|5602.88|5602.83|5602.13|245
1724962280000|2024-08-29 20:11:20|5603.58|5602.88|5603.83|5603.13|5603.83|5603.13|5603.33|5602.63|202
1724962290000|2024-08-29 20:11:30|5603.7|5603|5603.58|5602.88|5603.7|5603|5603.33|5602.63|235
1724962300000|2024-08-29 20:11:40|5603.33|5602.63|5603.33|5602.63|5603.33|5602.63|5603.33|5602.63|95
1724962310000|2024-08-29 20:11:50|||||||||64
1724962320000|2024-08-29 20:12:00|5603.08|5602.38|5603.08|5602.38|5603.08|5602.38|5602.83|5602.13|219
1724962330000|2024-08-29 20:12:10|5603.2|5602.5|5603.08|5602.38|5603.33|5602.63|5603.08|5602.38|128
1724962340000|2024-08-29 20:12:20|5603.2|5602.5|5603.08|5602.38|5603.2|5602.5|5603.08|5602.38|48
1724962350000|2024-08-29 20:12:30|5603.2|5602.5|5603.33|5602.63|5603.33|5602.63|5603.08|5602.38|72
1724962360000|2024-08-29 20:12:40|5603.08|5602.38|5602.83|5602.13|5603.08|5602.38|5602.83|5602.13|219
1724962370000|2024-08-29 20:12:50|||||||||34
1724962380000|2024-08-29 20:13:00|5603.08|5602.38|5602.83|5602.13|5603.33|5602.63|5602.2|5601.5|378
1724962390000|2024-08-29 20:13:10|5602.58|5601.88|5602.83|5602.13|5602.83|5602.13|5602.58|5601.88|74
1724962400000|2024-08-29 20:13:20|5602.7|5602|5602.58|5601.88|5602.83|5602.13|5602.58|5601.88|98
1724962410000|2024-08-29 20:13:30|5602.45|5601.75|5602.08|5601.38|5602.58|5601.88|5602.08|5601.38|147
1724962420000|2024-08-29 20:13:40|5601.83|5601.13|5602.08|5601.38|5602.08|5601.38|5601.83|5601.13|117
1724962430000|2024-08-29 20:13:50|5602.33|5601.63|5601.83|5601.13|5602.33|5601.63|5601.83|5601.13|256
1724962440000|2024-08-29 20:14:00|5601.7|5601|5601.83|5601.13|5602.08|5601.38|5601.58|5600.88|199
1724962450000|2024-08-29 20:14:10|5602.08|5601.38|5602.58|5601.88|5602.58|5601.88|5602.08|5601.38|178
1724962460000|2024-08-29 20:14:20|5602.45|5601.75|5602.08|5601.38|5602.45|5601.75|5602.08|5601.38|43
1724962470000|2024-08-29 20:14:30|5601.83|5601.13|5601.33|5600.63|5601.83|5601.13|5601.33|5600.63|187
1724962480000|2024-08-29 20:14:40|5601.58|5600.88|5601.08|5600.38|5601.58|5600.88|5601.08|5600.38|347
1724962490000|2024-08-29 20:14:50|5601.33|5600.63|5601.33|5600.63|5601.33|5600.63|5601.33|5600.63|185
1724962500000|2024-08-29 20:15:00|5601.58|5600.88|5601.58|5600.88|5601.58|5600.88|5601.33|5600.63|320
1724962510000|2024-08-29 20:15:10|5601.83|5601.13|5602.58|5601.88|5602.58|5601.88|5601.58|5600.88|184
1724962520000|2024-08-29 20:15:20|5602.83|5602.13|5602.58|5601.88|5602.83|5602.13|5602.58|5601.88|86
1724962530000|2024-08-29 20:15:30|5602.45|5601.75|5602.33|5601.63|5602.45|5601.75|5602.33|5601.63|39
1724962540000|2024-08-29 20:15:40|5602.08|5601.38|5602.33|5601.63|5602.33|5601.63|5602.08|5601.38|130
1724962550000|2024-08-29 20:15:50|5602.08|5601.38|5602.33|5601.63|5602.33|5601.63|5602.08|5601.38|89
1724962560000|2024-08-29 20:16:00|5602.2|5601.5|5602.33|5601.63|5602.33|5601.63|5602.2|5601.5|108
1724962570000|2024-08-29 20:16:10|5602.45|5601.75|5602.08|5601.38|5602.45|5601.75|5602.08|5601.38|78
1724962580000|2024-08-29 20:16:20|5602.2|5601.5|5602.33|5601.63|5602.33|5601.63|5602.08|5601.38|71
1724962590000|2024-08-29 20:16:30|5602.45|5601.75|5602.83|5602.13|5602.83|5602.13|5602.33|5601.63|141
1724962600000|2024-08-29 20:16:40|5602.58|5601.88|5602.58|5601.88|5602.58|5601.88|5602.33|5601.63|75
1724962610000|2024-08-29 20:16:50|||||||||18
1724962620000|2024-08-29 20:17:00|5602.45|5601.75|5602.08|5601.38|5602.45|5601.75|5602.08|5601.38|66
1724962630000|2024-08-29 20:17:10|5602.33|5601.63|5602.33|5601.63|5602.33|5601.63|5602.33|5601.63|132
1724962640000|2024-08-29 20:17:20|5602.08|5601.38|5602.08|5601.38|5602.08|5601.38|5602.08|5601.38|43
1724962650000|2024-08-29 20:17:30|5601.83|5601.13|5601.83|5601.13|5601.95|5601.25|5601.83|5601.13|32
1724962660000|2024-08-29 20:17:40|5602.08|5601.38|5602.33|5601.63|5602.33|5601.63|5602.08|5601.38|48
1724962670000|2024-08-29 20:17:50|||||||||3
1724962680000|2024-08-29 20:18:00|||||||||14
1724962690000|2024-08-29 20:18:10|||||||||68
1724962700000|2024-08-29 20:18:20|||||||||16
1724962710000|2024-08-29 20:18:30|5602.45|5601.75|5602.58|5601.88|5602.58|5601.88|5602.45|5601.75|109
1724962720000|2024-08-29 20:18:40|||||||||16
1724962730000|2024-08-29 20:18:50|5602.7|5602|5602.83|5602.13|5602.83|5602.13|5602.7|5602|45
1724962740000|2024-08-29 20:19:00|5602.58|5601.88|5602.83|5602.13|5602.83|5602.13|5602.58|5601.88|107
1724962750000|2024-08-29 20:19:10|||||||||109
1724962760000|2024-08-29 20:19:20|5603.08|5602.38|5603.08|5602.38|5603.08|5602.38|5603.08|5602.38|28
1724962770000|2024-08-29 20:19:30|5602.83|5602.13|5603.08|5602.38|5603.08|5602.38|5602.83|5602.13|28
1724962780000|2024-08-29 20:19:40|5602.95|5602.25|5603.08|5602.38|5603.08|5602.38|5602.95|5602.25|56
1724962790000|2024-08-29 20:19:50|||||||||26
1724962800000|2024-08-29 20:20:00|5602.95|5602.25|5602.83|5602.13|5602.95|5602.25|5602.83|5602.13|41
1724962810000|2024-08-29 20:20:10|5603.08|5602.38|5603.33|5602.63|5603.33|5602.63|5603.08|5602.38|59
1724962820000|2024-08-29 20:20:20|5603.2|5602.5|5603.33|5602.63|5603.33|5602.63|5603.2|5602.5|47
1724962830000|2024-08-29 20:20:30|5603.08|5602.38|5603.08|5602.38|5603.08|5602.38|5603.08|5602.38|40
1724962840000|2024-08-29 20:20:40|5603.2|5602.5|5603.2|5602.5|5603.33|5602.63|5603.08|5602.38|53
1724962850000|2024-08-29 20:20:50|5603.33|5602.63|5603.33|5602.63|5603.33|5602.63|5603.08|5602.38|45
1724962860000|2024-08-29 20:21:00|5603.2|5602.5|5603.08|5602.38|5603.33|5602.63|5603.08|5602.38|43
1724962870000|2024-08-29 20:21:10|5603.2|5602.5|5603.08|5602.38|5603.33|5602.63|5602.83|5602.13|79
1724962880000|2024-08-29 20:21:20|||||||||12
1724962890000|2024-08-29 20:21:30|5602.95|5602.25|5603.08|5602.38|5603.08|5602.38|5602.95|5602.25|16
1724962900000|2024-08-29 20:21:40|||||||||22
1724962910000|2024-08-29 20:21:50|||||||||9
1724962920000|2024-08-29 20:22:00|5603.33|5602.63|5603.33|5602.63|5603.33|5602.63|5603.2|5602.5|61
1724962930000|2024-08-29 20:22:10|5603.08|5602.38|5603.08|5602.38|5603.2|5602.5|5603.08|5602.38|23
1724962950000|2024-08-29 20:22:30|||||||||69
1724962960000|2024-08-29 20:22:40|5603.2|5602.5|5603.33|5602.63|5603.33|5602.63|5603.2|5602.5|38
1724962970000|2024-08-29 20:22:50|5603.2|5602.5|5603.33|5602.63|5603.33|5602.63|5603.2|5602.5|36
1724962980000|2024-08-29 20:23:00|5603.58|5602.88|5603.58|5602.88|5603.58|5602.88|5603.58|5602.88|82
1724962990000|2024-08-29 20:23:10|5603.7|5603|5603.83|5603.13|5603.83|5603.13|5603.7|5603|98
1724963000000|2024-08-29 20:23:20|5603.95|5603.25|5603.33|5602.63|5604.08|5603.38|5603.2|5602.5|112
1724963010000|2024-08-29 20:23:30|||||||||9
1724963020000|2024-08-29 20:23:40|5603.2|5602.5|5603.08|5602.38|5603.2|5602.5|5603.08|5602.38|22
1724963030000|2024-08-29 20:23:50|||||||||53
1724963040000|2024-08-29 20:24:00|5602.95|5602.25|5602.83|5602.13|5602.95|5602.25|5602.83|5602.13|58
1724963050000|2024-08-29 20:24:10|5603.08|5602.38|5602.83|5602.13|5603.08|5602.38|5602.83|5602.13|19
1724963060000|2024-08-29 20:24:20|5602.95|5602.25|5602.83|5602.13|5603.08|5602.38|5602.83|5602.13|55
1724963070000|2024-08-29 20:24:30|5602.95|5602.25|5602.58|5601.88|5602.95|5602.25|5602.58|5601.88|79
1724963080000|2024-08-29 20:24:40|5602.7|5602|5602.58|5601.88|5602.7|5602|5602.58|5601.88|14
1724963090000|2024-08-29 20:24:50|5602.83|5602.13|5602.83|5602.13|5602.83|5602.13|5602.58|5601.88|17
1724963100000|2024-08-29 20:25:00|5602.58|5601.88|5602.83|5602.13|5602.83|5602.13|5602.58|5601.88|11
1724963110000|2024-08-29 20:25:10|5602.95|5602.25|5603.08|5602.38|5603.08|5602.38|5602.83|5602.13|63
1724963130000|2024-08-29 20:25:30|||||||||2
1724963140000|2024-08-29 20:25:40|5602.83|5602.13|5602.83|5602.13|5602.83|5602.13|5602.83|5602.13|41
1724963150000|2024-08-29 20:25:50|5602.95|5602.25|5602.83|5602.13|5602.95|5602.25|5602.83|5602.13|45
1724963160000|2024-08-29 20:26:00|5602.7|5602|5602.83|5602.13|5602.83|5602.13|5602.58|5601.88|37
1724963170000|2024-08-29 20:26:10|5603.08|5602.38|5603.33|5602.63|5603.33|5602.63|5603.08|5602.38|62
1724963190000|2024-08-29 20:26:30|||||||||55
1724963200000|2024-08-29 20:26:40|5603.08|5602.38|5603.33|5602.63|5603.33|5602.63|5603.08|5602.38|20
1724963210000|2024-08-29 20:26:50|||||||||42
1724963220000|2024-08-29 20:27:00|5603.45|5602.75|5603.45|5602.75|5603.58|5602.88|5603.33|5602.63|39
1724963230000|2024-08-29 20:27:10|5603.58|5602.88|5603.58|5602.88|5603.58|5602.88|5603.58|5602.88|88
1724963240000|2024-08-29 20:27:20|||||||||35
1724963250000|2024-08-29 20:27:30|||||||||12
1724963270000|2024-08-29 20:27:50|||||||||2
1724963280000|2024-08-29 20:28:00|||||||||1
1724963290000|2024-08-29 20:28:10|5603.7|5603|5603.83|5603.13|5603.83|5603.13|5603.58|5602.88|56
1724963300000|2024-08-29 20:28:20|5603.7|5603|5603.58|5602.88|5603.83|5603.13|5603.58|5602.88|41
1724963310000|2024-08-29 20:28:30|5603.7|5603|5603.83|5603.13|5603.83|5603.13|5603.7|5603|28
1724963320000|2024-08-29 20:28:40|5604.08|5603.38|5603.58|5602.88|5604.08|5603.38|5603.58|5602.88|123
1724963330000|2024-08-29 20:28:50|5603.33|5602.63|5603.33|5602.63|5603.33|5602.63|5603.33|5602.63|70
1724963340000|2024-08-29 20:29:00|5603.45|5602.75|5603.58|5602.88|5603.58|5602.88|5603.45|5602.75|9
1724963350000|2024-08-29 20:29:10|5603.33|5602.63|5603.58|5602.88|5603.58|5602.88|5603.33|5602.63|39
1724963360000|2024-08-29 20:29:20|||||||||28
1724963370000|2024-08-29 20:29:30|||||||||2
1724963380000|2024-08-29 20:29:40|5603.45|5602.75|5603.58|5602.88|5603.58|5602.88|5603.33|5602.63|13
1724963390000|2024-08-29 20:29:50|||||||||26
1724963400000|2024-08-29 20:30:00|5603.83|5603.13|5603.83|5603.13|5603.83|5603.13|5603.58|5602.88|78
1724963410000|2024-08-29 20:30:10|5603.7|5603|5603.58|5602.88|5603.7|5603|5603.58|5602.88|24
1724963420000|2024-08-29 20:30:20|5603.83|5603.13|5603.58|5602.88|5603.83|5603.13|5603.58|5602.88|88
1724963430000|2024-08-29 20:30:30|5603.7|5603|5603.58|5602.88|5603.95|5603.25|5603.58|5602.88|69
1724963440000|2024-08-29 20:30:40|5603.45|5602.75|5603.33|5602.63|5603.45|5602.75|5603.33|5602.63|86
1724963450000|2024-08-29 20:30:50|||||||||3
1724963460000|2024-08-29 20:31:00|5603.45|5602.75|5603.08|5602.38|5603.45|5602.75|5603.08|5602.38|110
1724963470000|2024-08-29 20:31:10|5603.33|5602.63|5603.08|5602.38|5603.33|5602.63|5603.08|5602.38|49
1724963480000|2024-08-29 20:31:20|5603.2|5602.5|5603.08|5602.38|5603.33|5602.63|5603.08|5602.38|28
1724963490000|2024-08-29 20:31:30|||||||||27
1724963510000|2024-08-29 20:31:50|||||||||4
1724963520000|2024-08-29 20:32:00|5603.2|5602.5|5603.08|5602.38|5603.2|5602.5|5603.08|5602.38|103
1724963530000|2024-08-29 20:32:10|||||||||28
1724963540000|2024-08-29 20:32:20|5602.83|5602.13|5602.83|5602.13|5602.83|5602.13|5602.83|5602.13|30
1724963550000|2024-08-29 20:32:30|5602.7|5602|5602.58|5601.88|5602.7|5602|5602.58|5601.88|102
1724963560000|2024-08-29 20:32:40|5602.45|5601.75|5602.33|5601.63|5602.45|5601.75|5602.33|5601.63|84
1724963570000|2024-08-29 20:32:50|||||||||112
1724963580000|2024-08-29 20:33:00|||||||||20
1724963590000|2024-08-29 20:33:10|5602.58|5601.88|5602.58|5601.88|5602.58|5601.88|5602.58|5601.88|35
1724963600000|2024-08-29 20:33:20|||||||||10
1724963610000|2024-08-29 20:33:30|||||||||57
1724963620000|2024-08-29 20:33:40|5602.45|5601.75|5602.33|5601.63|5602.45|5601.75|5602.08|5601.38|94
1724963630000|2024-08-29 20:33:50|||||||||19
1724963640000|2024-08-29 20:34:00|5602.45|5601.75|5602.33|5601.63|5602.45|5601.75|5602.33|5601.63|141
1724963650000|2024-08-29 20:34:10|5602.2|5601.5|5602.08|5601.38|5602.2|5601.5|5602.08|5601.38|55
1724963660000|2024-08-29 20:34:20|||||||||18
1724963670000|2024-08-29 20:34:30|5601.95|5601.25|5602.08|5601.38|5602.08|5601.38|5601.95|5601.25|87
1724963680000|2024-08-29 20:34:40|5601.95|5601.25|5602.08|5601.38|5602.08|5601.38|5601.95|5601.25|48
1724963690000|2024-08-29 20:34:50|5601.83|5601.13|5601.83|5601.13|5601.83|5601.13|5601.83|5601.13|46
1724963700000|2024-08-29 20:35:00|5601.7|5601|5601.83|5601.13|5601.83|5601.13|5601.7|5601|101
1724963710000|2024-08-29 20:35:10|||||||||6
1724963720000|2024-08-29 20:35:20|5601.7|5601|5601.58|5600.88|5601.7|5601|5601.45|5600.75|171
1724963730000|2024-08-29 20:35:30|5601.33|5600.63|5601.33|5600.63|5601.33|5600.63|5601.33|5600.63|40
1724963740000|2024-08-29 20:35:40|5601.58|5600.88|5601.58|5600.88|5601.58|5600.88|5601.58|5600.88|109
1724963760000|2024-08-29 20:36:00|||||||||24
1724963780000|2024-08-29 20:36:20|5601.83|5601.13|5601.83|5601.13|5601.83|5601.13|5601.58|5600.88|208
1724963790000|2024-08-29 20:36:30|5602.08|5601.38|5602.08|5601.38|5602.08|5601.38|5602.08|5601.38|65
1724963800000|2024-08-29 20:36:40|5602.33|5601.63|5602.33|5601.63|5602.33|5601.63|5602.08|5601.38|97
1724963810000|2024-08-29 20:36:50|5602.58|5601.88|5602.83|5602.13|5602.83|5602.13|5602.58|5601.88|85
1724963820000|2024-08-29 20:37:00|5602.7|5602|5602.83|5602.13|5602.83|5602.13|5602.58|5601.88|81
1724963830000|2024-08-29 20:37:10|5602.95|5602.25|5602.83|5602.13|5603.08|5602.38|5602.83|5602.13|31
1724963840000|2024-08-29 20:37:20|||||||||2
1724963850000|2024-08-29 20:37:30|||||||||1
1724963860000|2024-08-29 20:37:40|5602.7|5602|5602.58|5601.88|5602.83|5602.13|5602.58|5601.88|16
1724963870000|2024-08-29 20:37:50|5602.45|5601.75|5602.58|5601.88|5602.58|5601.88|5602.45|5601.75|39
1724963880000|2024-08-29 20:38:00|||||||||30
1724963900000|2024-08-29 20:38:20|5602.45|5601.75|5602.33|5601.63|5602.45|5601.75|5602.33|5601.63|14
1724963910000|2024-08-29 20:38:30|||||||||8
1724963930000|2024-08-29 20:38:50|5602.08|5601.38|5602.08|5601.38|5602.08|5601.38|5602.08|5601.38|80
1724963940000|2024-08-29 20:39:00|5602.2|5601.5|5601.83|5601.13|5602.2|5601.5|5601.83|5601.13|99
1724963950000|2024-08-29 20:39:10|5601.95|5601.25|5602.08|5601.38|5602.08|5601.38|5601.95|5601.25|17
1724963960000|2024-08-29 20:39:20|5601.83|5601.13|5602.08|5601.38|5602.08|5601.38|5601.83|5601.13|29
1724963970000|2024-08-29 20:39:30|5601.95|5601.25|5602.08|5601.38|5602.08|5601.38|5601.95|5601.25|30
1724963980000|2024-08-29 20:39:40|||||||||11
1724963990000|2024-08-29 20:39:50|||||||||21
1724964000000|2024-08-29 20:40:00|5602.2|5601.5|5602.08|5601.38|5602.2|5601.5|5602.08|5601.38|69
1724964010000|2024-08-29 20:40:10|||||||||2
1724964020000|2024-08-29 20:40:20|||||||||1
1724964030000|2024-08-29 20:40:30|||||||||32
1724964050000|2024-08-29 20:40:50|||||||||30
1724964070000|2024-08-29 20:41:10|5602.33|5601.63|5602.33|5601.63|5602.33|5601.63|5602.33|5601.63|47
1724964100000|2024-08-29 20:41:40|||||||||15
1724964120000|2024-08-29 20:42:00|5602.08|5601.38|5602.33|5601.63|5602.33|5601.63|5602.08|5601.38|27
1724964140000|2024-08-29 20:42:20|||||||||23
1724964150000|2024-08-29 20:42:30|5602.45|5601.75|5602.58|5601.88|5602.58|5601.88|5602.33|5601.63|49
1724964170000|2024-08-29 20:42:50|||||||||23
1724964180000|2024-08-29 20:43:00|||||||||7
1724964190000|2024-08-29 20:43:10|5602.45|5601.75|5602.33|5601.63|5602.45|5601.75|5602.33|5601.63|34
1724964200000|2024-08-29 20:43:20|||||||||3
1724964220000|2024-08-29 20:43:40|||||||||1
1724964230000|2024-08-29 20:43:50|||||||||3
1724964240000|2024-08-29 20:44:00|5602.45|5601.75|5602.58|5601.88|5602.58|5601.88|5602.45|5601.75|37
1724964250000|2024-08-29 20:44:10|5602.45|5601.75|5601.83|5601.13|5602.45|5601.75|5601.83|5601.13|51
1724964260000|2024-08-29 20:44:20|5601.58|5600.88|5601.58|5600.88|5601.58|5600.88|5601.58|5600.88|94
1724964270000|2024-08-29 20:44:30|||||||||2
1724964280000|2024-08-29 20:44:40|||||||||2
1724964290000|2024-08-29 20:44:50|5601.33|5600.63|5601.58|5600.88|5601.58|5600.88|5601.33|5600.63|62
1724964300000|2024-08-29 20:45:00|5601.33|5600.63|5601.33|5600.63|5601.33|5600.63|5601.33|5600.63|17
1724964310000|2024-08-29 20:45:10|5601.45|5600.75|5601.58|5600.88|5601.58|5600.88|5601.45|5600.75|45
1724964320000|2024-08-29 20:45:20|||||||||15
1724964330000|2024-08-29 20:45:30|5601.33|5600.63|5601.33|5600.63|5601.33|5600.63|5601.33|5600.63|12
1724964340000|2024-08-29 20:45:40|5601.08|5600.38|5601.33|5600.63|5601.33|5600.63|5601.08|5600.38|38
1724964350000|2024-08-29 20:45:50|5601.08|5600.38|5601.33|5600.63|5601.33|5600.63|5601.08|5600.38|35
1724964360000|2024-08-29 20:46:00|5601.2|5600.5|5600.83|5600.13|5601.2|5600.5|5600.83|5600.13|118
1724964370000|2024-08-29 20:46:10|5600.58|5599.88|5600.33|5599.63|5600.58|5599.88|5600.33|5599.63|64
1724964380000|2024-08-29 20:46:20|5600.45|5599.75|5600.83|5600.13|5600.83|5600.13|5600.45|5599.75|52
1724964390000|2024-08-29 20:46:30|||||||||5
1724964410000|2024-08-29 20:46:50|5601.08|5600.38|5601.08|5600.38|5601.08|5600.38|5601.08|5600.38|26
1724964420000|2024-08-29 20:47:00|5601.33|5600.63|5601.33|5600.63|5601.33|5600.63|5601.33|5600.63|15
1724964430000|2024-08-29 20:47:10|||||||||1
1724964440000|2024-08-29 20:47:20|5601.45|5600.75|5601.58|5600.88|5601.58|5600.88|5601.45|5600.75|45
1724964450000|2024-08-29 20:47:30|5601.45|5600.75|5601.58|5600.88|5601.58|5600.88|5601.45|5600.75|4
1724964460000|2024-08-29 20:47:40|5601.45|5600.75|5601.58|5600.88|5601.58|5600.88|5601.33|5600.63|35
1724964470000|2024-08-29 20:47:50|5601.45|5600.75|5601.58|5600.88|5601.58|5600.88|5601.45|5600.75|10
1724964480000|2024-08-29 20:48:00|5601.45|5600.75|5601.33|5600.63|5601.58|5600.88|5601.33|5600.63|27
1724964490000|2024-08-29 20:48:10|5601.08|5600.38|5601.08|5600.38|5601.08|5600.38|5601.08|5600.38|8
1724964500000|2024-08-29 20:48:20|5600.95|5600.25|5601.08|5600.38|5601.08|5600.38|5600.95|5600.25|15
1724964520000|2024-08-29 20:48:40|5601.33|5600.63|5601.33|5600.63|5601.33|5600.63|5601.33|5600.63|10
1724964530000|2024-08-29 20:48:50|||||||||1
1724964540000|2024-08-29 20:49:00|5601.08|5600.38|5601.08|5600.38|5601.33|5600.63|5601.08|5600.38|29
1724964550000|2024-08-29 20:49:10|||||||||1
1724964560000|2024-08-29 20:49:20|||||||||5
1724964570000|2024-08-29 20:49:30|||||||||4
1724964580000|2024-08-29 20:49:40|5600.83|5600.13|5600.83|5600.13|5600.83|5600.13|5600.83|5600.13|85
1724964590000|2024-08-29 20:49:50|5600.58|5599.88|5600.33|5599.63|5600.58|5599.88|5600.33|5599.63|72
1724964600000|2024-08-29 20:50:00|5600.58|5599.88|5600.33|5599.63|5600.58|5599.88|5600.33|5599.63|63
1724964620000|2024-08-29 20:50:20|5600.58|5599.88|5600.58|5599.88|5600.58|5599.88|5600.58|5599.88|37
1724964630000|2024-08-29 20:50:30|5600.45|5599.75|5600.33|5599.63|5600.58|5599.88|5600.33|5599.63|19
1724964660000|2024-08-29 20:51:00|5600.45|5599.75|5600.58|5599.88|5600.58|5599.88|5600.45|5599.75|10
1724964670000|2024-08-29 20:51:10|||||||||5
1724964680000|2024-08-29 20:51:20|5600.7|5600|5600.83|5600.13|5600.83|5600.13|5600.7|5600|5
1724964690000|2024-08-29 20:51:30|||||||||7
1724964700000|2024-08-29 20:51:40|5601.08|5600.38|5601.08|5600.38|5601.08|5600.38|5600.95|5600.25|58
1724964710000|2024-08-29 20:51:50|||||||||9
1724964720000|2024-08-29 20:52:00|5600.83|5600.13|5601.08|5600.38|5601.08|5600.38|5600.83|5600.13|12
1724964730000|2024-08-29 20:52:10|5601.33|5600.63|5601.33|5600.63|5601.33|5600.63|5601.08|5600.38|26
1724964740000|2024-08-29 20:52:20|||||||||10
1724964750000|2024-08-29 20:52:30|5601.2|5600.5|5601.33|5600.63|5601.45|5600.75|5601.2|5600.5|110
1724964760000|2024-08-29 20:52:40|5601.58|5600.88|5601.58|5600.88|5601.58|5600.88|5601.58|5600.88|5
1724964770000|2024-08-29 20:52:50|||||||||6
1724964780000|2024-08-29 20:53:00|5601.83|5601.13|5601.58|5600.88|5601.83|5601.13|5601.58|5600.88|33
1724964790000|2024-08-29 20:53:10|5601.7|5601|5601.83|5601.13|5601.95|5601.25|5601.58|5600.88|41
1724964810000|2024-08-29 20:53:30|||||||||1
1724964820000|2024-08-29 20:53:40|5601.58|5600.88|5601.58|5600.88|5601.58|5600.88|5601.58|5600.88|25
1724964840000|2024-08-29 20:54:00|5601.7|5601|5601.58|5600.88|5601.7|5601|5601.58|5600.88|18
1724964860000|2024-08-29 20:54:20|5601.7|5601|5601.58|5600.88|5601.83|5601.13|5601.58|5600.88|8
1724964870000|2024-08-29 20:54:30|5601.45|5600.75|5601.45|5600.75|5601.45|5600.75|5601.33|5600.63|89
1724964880000|2024-08-29 20:54:40|5601.58|5600.88|5601.33|5600.63|5601.58|5600.88|5601.33|5600.63|57
1724964890000|2024-08-29 20:54:50|||||||||9
1724964900000|2024-08-29 20:55:00|5601.58|5600.88|5601.58|5600.88|5601.58|5600.88|5601.33|5600.63|59
1724964920000|2024-08-29 20:55:20|||||||||1
1724964930000|2024-08-29 20:55:30|5601.33|5600.63|5601.33|5600.63|5601.33|5600.63|5601.33|5600.63|8
1724964950000|2024-08-29 20:55:50|5601.45|5600.75|5601.33|5600.63|5601.45|5600.75|5601.33|5600.63|47
1724964960000|2024-08-29 20:56:00|||||||||1
1724964970000|2024-08-29 20:56:10|5601.45|5600.75|5602.08|5601.38|5602.08|5601.38|5601.45|5600.75|76
1724964980000|2024-08-29 20:56:20|||||||||10
1724964990000|2024-08-29 20:56:30|5601.83|5601.13|5601.83|5601.13|5601.83|5601.13|5601.83|5601.13|64
1724965000000|2024-08-29 20:56:40|5601.95|5601.25|5602.08|5601.38|5602.08|5601.38|5601.95|5601.25|19
1724965010000|2024-08-29 20:56:50|5602.2|5601.5|5602.08|5601.38|5602.2|5601.5|5602.08|5601.38|6
1724965020000|2024-08-29 20:57:00|5601.95|5601.25|5602.08|5601.38|5602.08|5601.38|5601.83|5601.13|37
1724965030000|2024-08-29 20:57:10|||||||||16
1724965040000|2024-08-29 20:57:20|5602.2|5601.5|5602.08|5601.38|5602.33|5601.63|5602.08|5601.38|98
1724965050000|2024-08-29 20:57:30|5601.95|5601.25|5601.95|5601.25|5602.08|5601.38|5601.83|5601.13|64
1724965060000|2024-08-29 20:57:40|5602.08|5601.38|5601.83|5601.13|5602.08|5601.38|5601.83|5601.13|62
1724965070000|2024-08-29 20:57:50|||||||||43
1724965080000|2024-08-29 20:58:00|||||||||65
1724965090000|2024-08-29 20:58:10|5601.58|5600.88|5601.7|5601|5601.83|5601.13|5601.58|5600.88|3197
1724965100000|2024-08-29 20:58:20|5601.58|5600.88|5601.83|5601.13|5601.83|5601.13|5601.58|5600.88|47
1724965110000|2024-08-29 20:58:30|5601.95|5601.25|5602.08|5601.38|5602.08|5601.38|5601.83|5601.13|26
1724965120000|2024-08-29 20:58:40|5601.95|5601.25|5601.95|5601.25|5601.95|5601.25|5601.95|5601.25|22
1724965130000|2024-08-29 20:58:50|5601.83|5601.13|5601.83|5601.13|5601.83|5601.13|5601.83|5601.13|12
1724965140000|2024-08-29 20:59:00|5601.95|5601.25|5601.83|5601.13|5601.95|5601.25|5601.83|5601.13|54
1724965150000|2024-08-29 20:59:10|5601.58|5600.88|5601.58|5600.88|5601.58|5600.88|5601.58|5600.88|111
1724965160000|2024-08-29 20:59:20|5601.7|5601|5601.83|5601.13|5601.83|5601.13|5601.45|5600.75|3114
1724965170000|2024-08-29 20:59:30|5601.58|5600.88|5601.58|5600.88|5601.58|5600.88|5601.58|5600.88|58
1724965180000|2024-08-29 20:59:40|||||||||24
1724965190000|2024-08-29 20:59:50|5601.45|5600.75|5601.85|5600.35|5601.88|5601|5601.45|5600.35|3188
1724965230000|2024-08-29 21:00:30|5602|5600.5|5602|5600.5|5602|5600.5|5602|5600.5|0
1724965260000|2024-08-29 21:01:00|5602.04|5600.54|5602.04|5600.54|5602.04|5600.54|5602.04|5600.54|0
1724965280000|2024-08-29 21:01:20|5602.07|5600.57|5602.07|5600.57|5602.07|5600.57|5602.07|5600.57|0
1724965300000|2024-08-29 21:01:40|5602.4|5600.9|5602.4|5600.9|5602.4|5600.9|5602.4|5600.9|0
1724965320000|2024-08-29 21:02:00|5602.51|5601.01|5602.51|5601.01|5602.51|5601.01|5602.51|5601.01|0
1724965490000|2024-08-29 21:04:50|5602.55|5601.05|5602.55|5601.05|5602.55|5601.05|5602.55|5601.05|0
1724965510000|2024-08-29 21:05:10|5602.51|5601.01|5602.51|5601.01|5602.51|5601.01|5602.51|5601.01|0
1724965520000|2024-08-29 21:05:20|5602.37|5600.87|5601.85|5600.35|5602.37|5600.87|5601.85|5600.35|0
1724965570000|2024-08-29 21:06:10|5602.26|5600.76|5602.26|5600.76|5602.26|5600.76|5602.26|5600.76|0
1724965590000|2024-08-29 21:06:30|5602.33|5600.83|5602.33|5600.83|5602.33|5600.83|5602.33|5600.83|0
1724965610000|2024-08-29 21:06:50|5601.78|5600.28|5601.78|5600.28|5601.78|5600.28|5601.78|5600.28|0
1724965730000|2024-08-29 21:08:50|5601.53|5600.03|5601.53|5600.03|5601.53|5600.03|5601.53|5600.03|0
1724965790000|2024-08-29 21:09:50|5601.64|5600.14|5601.57|5600.07|5601.64|5600.14|5601.57|5600.07|0
1724965800000|2024-08-29 21:10:00|5601.42|5599.92|5601.42|5599.92|5601.42|5599.92|5601.42|5599.92|0
1724965810000|2024-08-29 21:10:10|5601.46|5599.96|5601.46|5599.96|5601.46|5599.96|5601.46|5599.96|0
1724965820000|2024-08-29 21:10:20|5601.42|5599.92|5601.42|5599.92|5601.42|5599.92|5601.42|5599.92|0
1724965830000|2024-08-29 21:10:30|5601.35|5599.85|5601.35|5599.85|5601.35|5599.85|5601.35|5599.85|0
1724965970000|2024-08-29 21:12:50|5601.24|5599.74|5601.24|5599.74|5601.24|5599.74|5601.24|5599.74|0
1724966050000|2024-08-29 21:14:10|5601.2|5599.7|5601.2|5599.7|5601.2|5599.7|5601.2|5599.7|0
1724966060000|2024-08-29 21:14:20|5601.78|5600.28|5600.84|5599.34|5601.78|5600.28|5600.84|5599.34|0
1724966070000|2024-08-29 21:14:30|5600.87|5599.37|5600.87|5599.37|5600.87|5599.37|5600.87|5599.37|0
1724966080000|2024-08-29 21:14:40|5600.84|5599.34|5600.87|5599.37|5600.87|5599.37|5600.84|5599.34|0
1724966090000|2024-08-29 21:14:50|5600.91|5599.41|5600.91|5599.41|5600.91|5599.41|5600.91|5599.41|0
1724966140000|2024-08-29 21:15:40|5601.02|5599.52|5601.05|5599.55|5601.05|5599.55|5601.02|5599.52|0
1724966150000|2024-08-29 21:15:50|5601.02|5599.52|5601.02|5599.52|5601.02|5599.52|5601.02|5599.52|0
1724966160000|2024-08-29 21:16:00|5600.91|5599.41|5600.91|5599.41|5600.91|5599.41|5600.91|5599.41|0
1724966170000|2024-08-29 21:16:10|5600.87|5599.37|5601.74|5600.24|5601.74|5600.24|5600.87|5599.37|0
1724966230000|2024-08-29 21:17:10|5601.78|5600.28|5601.78|5600.28|5601.78|5600.28|5601.78|5600.28|0
1724966260000|2024-08-29 21:17:40|5602|5600.5|5601.31|5599.81|5602.4|5600.9|5601.31|5599.81|0
1724966270000|2024-08-29 21:17:50|5601.38|5599.88|5601.38|5599.88|5601.38|5599.88|5601.38|5599.88|0
1724966300000|2024-08-29 21:18:20|5601.31|5599.81|5601.13|5599.63|5601.85|5600.35|5601.13|5599.63|0
1724966440000|2024-08-29 21:20:40|5601.09|5599.59|5601.09|5599.59|5601.09|5599.59|5601.09|5599.59|0
1724966450000|2024-08-29 21:20:50|5601.74|5600.24|5601.78|5600.28|5601.78|5600.28|5601.74|5600.24|0
1724966490000|2024-08-29 21:21:30|5601.35|5599.85|5601.35|5599.85|5601.35|5599.85|5601.35|5599.85|0
1724966500000|2024-08-29 21:21:40|5601.42|5599.92|5601.42|5599.92|5601.42|5599.92|5601.42|5599.92|0
1724966540000|2024-08-29 21:22:20|5601.35|5599.85|5601.35|5599.85|5601.35|5599.85|5601.35|5599.85|0
1724966550000|2024-08-29 21:22:30|5601.27|5599.77|5601.27|5599.77|5601.27|5599.77|5601.27|5599.77|0
1724966560000|2024-08-29 21:22:40|5601.16|5599.66|5601.16|5599.66|5601.16|5599.66|5601.16|5599.66|0
1724966570000|2024-08-29 21:22:50|5601.35|5599.85|5601.64|5600.14|5601.64|5600.14|5601.35|5599.85|0
1724966600000|2024-08-29 21:23:20|5601.85|5600.35|5601.85|5600.35|5601.85|5600.35|5601.85|5600.35|0
1724966640000|2024-08-29 21:24:00|5602.04|5600.54|5602.04|5600.54|5602.04|5600.54|5602.04|5600.54|0
1724966700000|2024-08-29 21:25:00|5601.85|5600.35|5601.85|5600.35|5601.85|5600.35|5601.85|5600.35|0
1724966740000|2024-08-29 21:25:40|5602.04|5600.54|5602.04|5600.54|5602.04|5600.54|5602.04|5600.54|0
1724966780000|2024-08-29 21:26:20|5601.42|5599.92|5601.85|5600.35|5601.85|5600.35|5601.42|5599.92|0
1724966790000|2024-08-29 21:26:30|5601.89|5600.39|5601.89|5600.39|5601.89|5600.39|5601.89|5600.39|0
1724966830000|2024-08-29 21:27:10|5601.93|5600.43|5602|5600.5|5602|5600.5|5601.93|5600.43|0
1724966890000|2024-08-29 21:28:10|5602.04|5600.54|5602.07|5600.57|5602.07|5600.57|5602.04|5600.54|0
1724966950000|2024-08-29 21:29:10|5602.11|5600.61|5602.11|5600.61|5602.11|5600.61|5602.11|5600.61|0
1724966970000|2024-08-29 21:29:30|5602.07|5600.57|5602.07|5600.57|5602.07|5600.57|5602.07|5600.57|0
1724967000000|2024-08-29 21:30:00|5602.11|5600.61|5602.11|5600.61|5602.11|5600.61|5602.11|5600.61|0
1724967190000|2024-08-29 21:33:10|5602.07|5600.57|5602.07|5600.57|5602.07|5600.57|5602.07|5600.57|0
1724967210000|2024-08-29 21:33:30|5602.18|5600.68|5602.07|5600.57|5602.18|5600.68|5602.07|5600.57|0
1724967230000|2024-08-29 21:33:50|5602.11|5600.61|5602.11|5600.61|5602.11|5600.61|5602.11|5600.61|0
1724967240000|2024-08-29 21:34:00|5602.26|5600.76|5602.11|5600.61|5602.26|5600.76|5602.11|5600.61|0
1724967290000|2024-08-29 21:34:50|5602.07|5600.57|5602.07|5600.57|5602.07|5600.57|5602.07|5600.57|0
1724967360000|2024-08-29 21:36:00|5602.11|5600.61|5602.11|5600.61|5602.11|5600.61|5602.11|5600.61|0
1724967410000|2024-08-29 21:36:50|5602.22|5600.72|5602.22|5600.72|5602.22|5600.72|5602.22|5600.72|0
1724967450000|2024-08-29 21:37:30|5602.26|5600.76|5602.26|5600.76|5602.26|5600.76|5602.26|5600.76|0
1724967470000|2024-08-29 21:37:50|5602.4|5600.9|5602.4|5600.9|5602.4|5600.9|5602.4|5600.9|0
1724967490000|2024-08-29 21:38:10|5602.26|5600.76|5602.26|5600.76|5602.26|5600.76|5602.26|5600.76|0
1724967550000|2024-08-29 21:39:10|5603.14|5601.64|5603.14|5601.64|5603.14|5601.64|5603.14|5601.64|0
1724967560000|2024-08-29 21:39:20|5603.1|5601.6|5603.1|5601.6|5603.1|5601.6|5603.1|5601.6|0
1724967790000|2024-08-29 21:43:10|5603.25|5601.75|5603.25|5601.75|5603.25|5601.75|5603.25|5601.75|0
1724967960000|2024-08-29 21:46:00|5602.88|5601.38|5602.88|5601.38|5602.88|5601.38|5602.88|5601.38|0
1724967970000|2024-08-29 21:46:10|5603.28|5601.78|5603.28|5601.78|5603.28|5601.78|5603.28|5601.78|0
1724968040000|2024-08-29 21:47:20|5602.88|5601.38|5602.84|5601.34|5602.88|5601.38|5602.84|5601.34|0
1724968060000|2024-08-29 21:47:40|5603.61|5602.11|5603.06|5601.56|5603.61|5602.11|5603.06|5601.56|0
1724968070000|2024-08-29 21:47:50|5603.03|5601.53|5603.03|5601.53|5603.03|5601.53|5603.03|5601.53|0
1724968080000|2024-08-29 21:48:00|5603.06|5601.56|5603.1|5601.6|5603.1|5601.6|5603.06|5601.56|0
1724968090000|2024-08-29 21:48:10|5602.99|5601.49|5602.99|5601.49|5602.99|5601.49|5602.99|5601.49|0
1724968100000|2024-08-29 21:48:20|5603.03|5601.53|5602.99|5601.49|5603.03|5601.53|5602.99|5601.49|0
1724968210000|2024-08-29 21:50:10|5602.92|5601.42|5602.92|5601.42|5602.92|5601.42|5602.92|5601.42|0
1724968220000|2024-08-29 21:50:20|5602.88|5601.38|5602.88|5601.38|5602.88|5601.38|5602.88|5601.38|0
1724968230000|2024-08-29 21:50:30|5602.77|5601.27|5602.77|5601.27|5602.77|5601.27|5602.77|5601.27|0
1724968400000|2024-08-29 21:53:20|5603.17|5601.67|5603.17|5601.67|5603.17|5601.67|5603.17|5601.67|0
1724968410000|2024-08-29 21:53:30|5603.14|5601.64|5603.1|5601.6|5603.14|5601.64|5603.1|5601.6|0
1724968430000|2024-08-29 21:53:50|5603.14|5601.64|5603.14|5601.64|5603.14|5601.64|5603.14|5601.64|0
1724968450000|2024-08-29 21:54:10|5603.21|5601.71|5603.21|5601.71|5603.21|5601.71|5603.21|5601.71|0
1724968470000|2024-08-29 21:54:30|5603.14|5601.64|5603.14|5601.64|5603.14|5601.64|5603.14|5601.64|0
1724968480000|2024-08-29 21:54:40|5603.17|5601.67|5603.17|5601.67|5603.17|5601.67|5603.17|5601.67|0
1724968500000|2024-08-29 21:55:00|5603.06|5601.56|5603.06|5601.56|5603.06|5601.56|5603.06|5601.56|0
1724968520000|2024-08-29 21:55:20|5603.17|5601.67|5603.17|5601.67|5603.17|5601.67|5603.17|5601.67|0
1724968550000|2024-08-29 21:55:50|5603.14|5601.64|5603.14|5601.64|5603.14|5601.64|5603.14|5601.64|0
1724968560000|2024-08-29 21:56:00|5603.1|5601.6|5603.1|5601.6|5603.1|5601.6|5603.1|5601.6|0
1724968590000|2024-08-29 21:56:30|5602.99|5601.49|5602.99|5601.49|5602.99|5601.49|5602.99|5601.49|0
1724968600000|2024-08-29 21:56:40|5603.03|5601.53|5603.03|5601.53|5603.03|5601.53|5603.03|5601.53|0
1724968650000|2024-08-29 21:57:30|5602.99|5601.49|5602.99|5601.49|5602.99|5601.49|5602.99|5601.49|0
1724968710000|2024-08-29 21:58:30|5602.88|5601.38|5602.73|5601.23|5602.99|5601.49|5602.73|5601.23|0
1724968720000|2024-08-29 21:58:40|5602.7|5601.2|5602.77|5601.27|5602.95|5601.45|5602.7|5601.2|0
1724968740000|2024-08-29 21:59:00|5602.66|5601.16|5602.66|5601.16|5602.66|5601.16|5602.66|5601.16|0
1724968750000|2024-08-29 21:59:10|5602.51|5601.01|5602.4|5600.9|5602.51|5601.01|5602.4|5600.9|0
1724968760000|2024-08-29 21:59:20|5602.59|5601.09|5602.7|5601.2|5602.7|5601.2|5602.59|5601.09|0
1724968770000|2024-08-29 21:59:30|5602.66|5601.16|5602.7|5601.2|5602.7|5601.2|5602.66|5601.16|0
1724968780000|2024-08-29 21:59:40|5602.44|5600.94|5602.44|5600.94|5602.44|5600.94|5602.44|5600.94|0
1724968790000|2024-08-29 21:59:50|5602.7|5601.2|5602.73|5601.23|5602.73|5601.23|5602.7|5601.2|0
1724968800000|2024-08-29 22:00:00|5602.45|5601.75|5602.7|5602|5603.45|5602.75|5602.2|5601.5|90
1724968810000|2024-08-29 22:00:10|5602.95|5602.25|5603.45|5602.75|5603.58|5602.88|5602.95|5602.25|38
1724968820000|2024-08-29 22:00:20|5603.58|5602.88|5603.2|5602.5|5603.7|5603|5603.2|5602.5|38
1724968830000|2024-08-29 22:00:30|5603.08|5602.38|5602.7|5602|5603.45|5602.75|5602.7|5602|55
1724968840000|2024-08-29 22:00:40|5602.58|5601.88|5602.7|5602|5602.7|5602|5602.45|5601.75|18
1724968850000|2024-08-29 22:00:50|5602.83|5602.13|5602.7|5602|5603.2|5602.5|5602.7|5602|68
1724968860000|2024-08-29 22:01:00|5602.58|5601.88|5602.45|5601.75|5602.7|5602|5602.45|5601.75|36
1724968870000|2024-08-29 22:01:10|5602.33|5601.63|5602.08|5601.38|5602.33|5601.63|5601.95|5601.25|21
1724968880000|2024-08-29 22:01:20|5602.2|5601.5|5602.58|5601.88|5602.58|5601.88|5602.2|5601.5|13
1724968890000|2024-08-29 22:01:30|5602.33|5601.63|5602.7|5602|5602.83|5602.13|5602.33|5601.63|35
1724968900000|2024-08-29 22:01:40|5602.83|5602.13|5602.95|5602.25|5602.95|5602.25|5602.58|5601.88|25
1724968920000|2024-08-29 22:02:00|5602.83|5602.13|5602.83|5602.13|5602.95|5602.25|5602.83|5602.13|8
1724968930000|2024-08-29 22:02:10|5602.95|5602.25|5603.45|5602.75|5603.45|5602.75|5602.95|5602.25|60
1724968940000|2024-08-29 22:02:20|5603.58|5602.88|5603.7|5603|5603.7|5603|5603.33|5602.63|15
1724968950000|2024-08-29 22:02:30|5603.83|5603.13|5604.45|5603.75|5604.45|5603.75|5603.7|5603|59
1724968960000|2024-08-29 22:02:40|5604.7|5604|5604.7|5604|5604.95|5604.25|5604.45|5603.75|56
1724968970000|2024-08-29 22:02:50|5604.58|5603.88|5604.95|5604.25|5605.08|5604.38|5604.58|5603.88|43
1724968980000|2024-08-29 22:03:00|5604.83|5604.13|5604.95|5604.25|5605.08|5604.38|5604.83|5604.13|8
1724968990000|2024-08-29 22:03:10|5604.83|5604.13|5604.95|5604.25|5604.95|5604.25|5604.83|5604.13|13
1724969000000|2024-08-29 22:03:20|5605.08|5604.38|5604.95|5604.25|5605.2|5604.5|5604.83|5604.13|44
1724969010000|2024-08-29 22:03:30|5605.08|5604.38|5604.58|5603.88|5605.08|5604.38|5604.58|5603.88|35
1724969020000|2024-08-29 22:03:40|5604.7|5604|5604.33|5603.63|5604.7|5604|5604.33|5603.63|31
1724969030000|2024-08-29 22:03:50|5604.2|5603.5|5602.95|5602.25|5604.2|5603.5|5602.7|5602|159
1724969040000|2024-08-29 22:04:00|5603.08|5602.38|5601.58|5600.88|5603.08|5602.38|5601.45|5600.75|146
1724969050000|2024-08-29 22:04:10|5601.7|5601|5601.95|5601.25|5601.95|5601.25|5601.7|5601|95
1724969060000|2024-08-29 22:04:20|5601.83|5601.13|5602.2|5601.5|5602.33|5601.63|5601.83|5601.13|62
1724969070000|2024-08-29 22:04:30|5602.45|5601.75|5602.08|5601.38|5602.45|5601.75|5601.95|5601.25|22
1724969080000|2024-08-29 22:04:40|5602.2|5601.5|5602.2|5601.5|5602.33|5601.63|5602.08|5601.38|23
1724969090000|2024-08-29 22:04:50|5602.33|5601.63|5602.2|5601.5|5602.33|5601.63|5602.08|5601.38|26
1724969100000|2024-08-29 22:05:00|5601.7|5601|5601.2|5600.5|5601.7|5601|5600.83|5600.13|200
1724969110000|2024-08-29 22:05:10|5601.33|5600.63|5600.95|5600.25|5601.33|5600.63|5600.7|5600|52
1724969120000|2024-08-29 22:05:20|5601.08|5600.38|5601.08|5600.38|5601.08|5600.38|5600.95|5600.25|16
1724969130000|2024-08-29 22:05:30|5600.95|5600.25|5600.7|5600|5600.95|5600.25|5600.7|5600|27
1724969140000|2024-08-29 22:05:40|5600.83|5600.13|5600.95|5600.25|5600.95|5600.25|5600.58|5599.88|25
1724969150000|2024-08-29 22:05:50|5601.08|5600.38|5600.95|5600.25|5601.08|5600.38|5600.95|5600.25|13
1724969160000|2024-08-29 22:06:00|5600.83|5600.13|5600.95|5600.25|5601.2|5600.5|5600.83|5600.13|18
1724969170000|2024-08-29 22:06:10|5600.83|5600.13|5600.83|5600.13|5600.95|5600.25|5600.58|5599.88|67
1724969180000|2024-08-29 22:06:20|5600.58|5599.88|5599.83|5599.13|5600.58|5599.88|5599.83|5599.13|48
1724969190000|2024-08-29 22:06:30|5599.7|5599|5599.45|5598.75|5599.83|5599.13|5599.33|5598.63|66
1724969200000|2024-08-29 22:06:40|5599.33|5598.63|5598.45|5597.75|5599.58|5598.88|5598.33|5597.63|92
1724969210000|2024-08-29 22:06:50|5598.33|5597.63|5599.08|5598.38|5599.08|5598.38|5598.33|5597.63|43
1724969220000|2024-08-29 22:07:00|5598.95|5598.25|5598.95|5598.25|5599.08|5598.38|5598.83|5598.13|37
1724969230000|2024-08-29 22:07:10|5598.83|5598.13|5598.58|5597.88|5598.83|5598.13|5598.58|5597.88|30
1724969240000|2024-08-29 22:07:20|5598.33|5597.63|5597.2|5596.5|5598.58|5597.88|5597.2|5596.5|96
1724969250000|2024-08-29 22:07:30|5597.08|5596.38|5596.7|5596|5597.2|5596.5|5596.58|5595.88|115
1724969260000|2024-08-29 22:07:40|5596.58|5595.88|5595.83|5595.13|5596.7|5596|5595.83|5595.13|67
1724969270000|2024-08-29 22:07:50|5595.7|5595|5595.58|5594.88|5596.2|5595.5|5595.58|5594.88|62
1724969280000|2024-08-29 22:08:00|5595.7|5595|5595.45|5594.75|5595.7|5595|5595.33|5594.63|40
1724969290000|2024-08-29 22:08:10|5595.58|5594.88|5596.7|5596|5596.83|5596.13|5595.45|5594.75|50
1724969300000|2024-08-29 22:08:20|5596.58|5595.88|5597.58|5596.88|5597.58|5596.88|5596.45|5595.75|39
1724969310000|2024-08-29 22:08:30|5597.2|5596.5|5597.33|5596.63|5597.33|5596.63|5596.95|5596.25|55
1724969320000|2024-08-29 22:08:40|5597.58|5596.88|5597.7|5597|5597.83|5597.13|5597.45|5596.75|25
1724969330000|2024-08-29 22:08:50|5597.58|5596.88|5597.7|5597|5597.7|5597|5597.58|5596.88|31
1724969340000|2024-08-29 22:09:00|||||||||24
1724969350000|2024-08-29 22:09:10|5597.58|5596.88|5597.7|5597|5597.83|5597.13|5597.58|5596.88|12
1724969360000|2024-08-29 22:09:20|5597.83|5597.13|5598.08|5597.38|5598.08|5597.38|5597.83|5597.13|30
1724969370000|2024-08-29 22:09:30|||||||||14
1724969380000|2024-08-29 22:09:40|5598.2|5597.5|5598.2|5597.5|5598.33|5597.63|5598.2|5597.5|25
1724969390000|2024-08-29 22:09:50|5598.33|5597.63|5598.2|5597.5|5598.33|5597.63|5598.2|5597.5|3
1724969400000|2024-08-29 22:10:00|5598.08|5597.38|5598.08|5597.38|5598.33|5597.63|5598.08|5597.38|28
1724969410000|2024-08-29 22:10:10|5597.95|5597.25|5597.08|5596.38|5597.95|5597.25|5597.08|5596.38|46
1724969420000|2024-08-29 22:10:20|5597.2|5596.5|5597.08|5596.38|5597.2|5596.5|5597.08|5596.38|18
1724969430000|2024-08-29 22:10:30|5597.2|5596.5|5597.2|5596.5|5597.2|5596.5|5597.08|5596.38|4
1724969440000|2024-08-29 22:10:40|5597.33|5596.63|5597.58|5596.88|5597.58|5596.88|5597.33|5596.63|19
1724969450000|2024-08-29 22:10:50|5597.83|5597.13|5597.83|5597.13|5597.83|5597.13|5597.83|5597.13|7
1724969460000|2024-08-29 22:11:00|5598.08|5597.38|5598.08|5597.38|5598.08|5597.38|5598.08|5597.38|8
1724969470000|2024-08-29 22:11:10|5598.2|5597.5|5598.2|5597.5|5598.2|5597.5|5598.08|5597.38|23
1724969480000|2024-08-29 22:11:20|5598.33|5597.63|5598.33|5597.63|5598.33|5597.63|5598.2|5597.5|5
1724969490000|2024-08-29 22:11:30|5598.58|5597.88|5598.7|5598|5598.7|5598|5598.58|5597.88|21
1724969500000|2024-08-29 22:11:40|5598.83|5598.13|5598.83|5598.13|5598.95|5598.25|5598.7|5598|18
1724969510000|2024-08-29 22:11:50|5598.95|5598.25|5598.95|5598.25|5598.95|5598.25|5598.83|5598.13|5
1724969520000|2024-08-29 22:12:00|5599.08|5598.38|5599.08|5598.38|5599.08|5598.38|5598.95|5598.25|24
1724969530000|2024-08-29 22:12:10|5599.33|5598.63|5599.33|5598.63|5599.33|5598.63|5599.2|5598.5|24
1724969540000|2024-08-29 22:12:20|5599.45|5598.75|5599.83|5599.13|5599.83|5599.13|5599.45|5598.75|16
1724969550000|2024-08-29 22:12:30|5599.95|5599.25|5600.33|5599.63|5600.33|5599.63|5599.95|5599.25|32
1724969560000|2024-08-29 22:12:40|5600.2|5599.5|5600.33|5599.63|5600.33|5599.63|5600.08|5599.38|26
1724969570000|2024-08-29 22:12:50|5600.2|5599.5|5600.08|5599.38|5600.2|5599.5|5600.08|5599.38|19
1724969580000|2024-08-29 22:13:00|5599.95|5599.25|5599.7|5599|5599.95|5599.25|5599.58|5598.88|22
1724969590000|2024-08-29 22:13:10|5599.45|5598.75|5599.33|5598.63|5599.58|5598.88|5599.33|5598.63|33
1724969600000|2024-08-29 22:13:20|5599.08|5598.38|5599.08|5598.38|5599.08|5598.38|5599.08|5598.38|11
1724969610000|2024-08-29 22:13:30|5599.2|5598.5|5599.2|5598.5|5599.2|5598.5|5599.08|5598.38|17
1724969620000|2024-08-29 22:13:40|5599.33|5598.63|5598.83|5598.13|5599.33|5598.63|5598.58|5597.88|27
1724969630000|2024-08-29 22:13:50|5599.08|5598.38|5599.08|5598.38|5599.08|5598.38|5599.08|5598.38|10
1724969640000|2024-08-29 22:14:00|5599.2|5598.5|5599.7|5599|5599.7|5599|5599.2|5598.5|30
1724969650000|2024-08-29 22:14:10|5599.83|5599.13|5599.95|5599.25|5600.08|5599.38|5599.83|5599.13|11
1724969660000|2024-08-29 22:14:20|5599.83|5599.13|5599.58|5598.88|5599.83|5599.13|5599.58|5598.88|18
1724969670000|2024-08-29 22:14:30|5599.45|5598.75|5599.45|5598.75|5599.45|5598.75|5599.33|5598.63|23
1724969680000|2024-08-29 22:14:40|5599.08|5598.38|5598.95|5598.25|5599.2|5598.5|5598.95|5598.25|25
1724969700000|2024-08-29 22:15:00|5599.08|5598.38|5599.45|5598.75|5599.45|5598.75|5599.08|5598.38|8
1724969710000|2024-08-29 22:15:10|5599.58|5598.88|5599.2|5598.5|5599.58|5598.88|5599.2|5598.5|8
1724969730000|2024-08-29 22:15:30|5599.08|5598.38|5599.2|5598.5|5599.2|5598.5|5598.83|5598.13|29
1724969740000|2024-08-29 22:15:40|5599.33|5598.63|5599.2|5598.5|5599.33|5598.63|5599.2|5598.5|2
1724969750000|2024-08-29 22:15:50|5599.33|5598.63|5599.83|5599.13|5599.83|5599.13|5599.33|5598.63|17
1724969760000|2024-08-29 22:16:00|5599.7|5599|5599.58|5598.88|5599.83|5599.13|5599.45|5598.75|25
1724969770000|2024-08-29 22:16:10|5599.45|5598.75|5599.2|5598.5|5599.45|5598.75|5599.08|5598.38|28
1724969780000|2024-08-29 22:16:20|||||||||3
1724969790000|2024-08-29 22:16:30|5599.33|5598.63|5599.45|5598.75|5599.45|5598.75|5599.33|5598.63|4
1724969800000|2024-08-29 22:16:40|5599.58|5598.88|5599.2|5598.5|5599.58|5598.88|5599.2|5598.5|16
1724969810000|2024-08-29 22:16:50|5599.08|5598.38|5599.2|5598.5|5599.2|5598.5|5599.08|5598.38|2
1724969820000|2024-08-29 22:17:00|5599.33|5598.63|5599.45|5598.75|5599.45|5598.75|5599.33|5598.63|5
1724969830000|2024-08-29 22:17:10|5599.58|5598.88|5599.95|5599.25|5599.95|5599.25|5599.58|5598.88|15
1724969840000|2024-08-29 22:17:20|5600.08|5599.38|5600.08|5599.38|5600.08|5599.38|5600.08|5599.38|4
1724969850000|2024-08-29 22:17:30|5600.2|5599.5|5599.95|5599.25|5600.2|5599.5|5599.95|5599.25|5
1724969860000|2024-08-29 22:17:40|5600.08|5599.38|5600.33|5599.63|5600.33|5599.63|5600.08|5599.38|15
1724969870000|2024-08-29 22:17:50|5600.45|5599.75|5600.95|5600.25|5601.08|5600.38|5600.45|5599.75|32
1724969880000|2024-08-29 22:18:00|5601.08|5600.38|5601.83|5601.13|5601.95|5601.25|5601.08|5600.38|42
1724969890000|2024-08-29 22:18:10|5601.7|5601|5601.08|5600.38|5601.7|5601|5600.95|5600.25|77
1724969900000|2024-08-29 22:18:20|5600.95|5600.25|5601.2|5600.5|5601.2|5600.5|5600.95|5600.25|8
1724969910000|2024-08-29 22:18:30|5601.08|5600.38|5601.45|5600.75|5601.45|5600.75|5601.08|5600.38|6
1724969930000|2024-08-29 22:18:50|5601.58|5600.88|5601.58|5600.88|5601.58|5600.88|5601.58|5600.88|3
1724969940000|2024-08-29 22:19:00|5601.45|5600.75|5601.33|5600.63|5601.45|5600.75|5601.33|5600.63|18
1724969950000|2024-08-29 22:19:10|5601.2|5600.5|5600.58|5599.88|5601.2|5600.5|5600.58|5599.88|11
1724969960000|2024-08-29 22:19:20|5600.83|5600.13|5600.95|5600.25|5600.95|5600.25|5600.83|5600.13|8
1724969970000|2024-08-29 22:19:30|5601.08|5600.38|5601.08|5600.38|5601.08|5600.38|5601.08|5600.38|33
1724969980000|2024-08-29 22:19:40|5601.2|5600.5|5601.45|5600.75|5601.45|5600.75|5601.2|5600.5|4
1724969990000|2024-08-29 22:19:50|5601.33|5600.63|5600.95|5600.25|5601.33|5600.63|5600.95|5600.25|27
1724970000000|2024-08-29 22:20:00|5600.83|5600.13|5600.58|5599.88|5601.08|5600.38|5600.58|5599.88|27
1724970010000|2024-08-29 22:20:10|5600.7|5600|5601.33|5600.63|5601.33|5600.63|5600.7|5600|11
1724970020000|2024-08-29 22:20:20|5601.45|5600.75|5601.58|5600.88|5601.58|5600.88|5601.45|5600.75|19
1724970030000|2024-08-29 22:20:30|5601.45|5600.75|5601.45|5600.75|5601.58|5600.88|5601.45|5600.75|14
1724970040000|2024-08-29 22:20:40|5601.58|5600.88|5601.33|5600.63|5601.58|5600.88|5601.2|5600.5|18
1724970050000|2024-08-29 22:20:50|5601.2|5600.5|5601.08|5600.38|5601.2|5600.5|5601.08|5600.38|5
1724970060000|2024-08-29 22:21:00|5601.2|5600.5|5601.2|5600.5|5601.33|5600.63|5601.2|5600.5|18
1724970070000|2024-08-29 22:21:10|5601.33|5600.63|5600.83|5600.13|5601.33|5600.63|5600.7|5600|18
1724970080000|2024-08-29 22:21:20|5600.7|5600|5600.58|5599.88|5600.83|5600.13|5600.58|5599.88|4
1724970090000|2024-08-29 22:21:30|5600.45|5599.75|5600.83|5600.13|5600.83|5600.13|5600.45|5599.75|19
1724970100000|2024-08-29 22:21:40|5600.95|5600.25|5600.95|5600.25|5601.33|5600.63|5600.83|5600.13|11
1724970110000|2024-08-29 22:21:50|5600.83|5600.13|5600.45|5599.75|5600.95|5600.25|5600.45|5599.75|21
1724970120000|2024-08-29 22:22:00|5600.33|5599.63|5599.95|5599.25|5600.45|5599.75|5599.95|5599.25|19
1724970130000|2024-08-29 22:22:10|5600.08|5599.38|5599.58|5598.88|5600.08|5599.38|5599.58|5598.88|25
1724970140000|2024-08-29 22:22:20|5599.7|5599|5599.7|5599|5599.83|5599.13|5599.58|5598.88|9
1724970150000|2024-08-29 22:22:30|5599.95|5599.25|5599.58|5598.88|5599.95|5599.25|5599.33|5598.63|33
1724970160000|2024-08-29 22:22:40|5599.33|5598.63|5599.7|5599|5599.7|5599|5599.33|5598.63|15
1724970170000|2024-08-29 22:22:50|5599.83|5599.13|5599.95|5599.25|5599.95|5599.25|5599.7|5599|3
1724970180000|2024-08-29 22:23:00|5599.83|5599.13|5599.95|5599.25|5600.08|5599.38|5599.83|5599.13|3
1724970190000|2024-08-29 22:23:10|5600.08|5599.38|5600.08|5599.38|5600.33|5599.63|5600.08|5599.38|3
1724970200000|2024-08-29 22:23:20|5600.33|5599.63|5600.08|5599.38|5600.33|5599.63|5600.08|5599.38|8
1724970210000|2024-08-29 22:23:30|5600.2|5599.5|5599.83|5599.13|5600.2|5599.5|5599.83|5599.13|13
1724970220000|2024-08-29 22:23:40|5599.58|5598.88|5599.33|5598.63|5599.58|5598.88|5599.33|5598.63|10
1724970230000|2024-08-29 22:23:50|5599.2|5598.5|5598.45|5597.75|5599.2|5598.5|5598.33|5597.63|68
1724970240000|2024-08-29 22:24:00|5598.58|5597.88|5598.7|5598|5598.7|5598|5598.58|5597.88|16
1724970250000|2024-08-29 22:24:10|5598.83|5598.13|5598.83|5598.13|5599.33|5598.63|5598.7|5598|39
1724970260000|2024-08-29 22:24:20|5598.95|5598.25|5599.08|5598.38|5599.08|5598.38|5598.83|5598.13|9
1724970270000|2024-08-29 22:24:30|5598.95|5598.25|5597.95|5597.25|5598.95|5598.25|5597.83|5597.13|80
1724970280000|2024-08-29 22:24:40|5597.83|5597.13|5598.58|5597.88|5598.58|5597.88|5597.83|5597.13|30
1724970290000|2024-08-29 22:24:50|5598.83|5598.13|5598.83|5598.13|5599.08|5598.38|5598.83|5598.13|15
1724970300000|2024-08-29 22:25:00|5598.7|5598|5598.58|5597.88|5599.08|5598.38|5598.58|5597.88|31
1724970310000|2024-08-29 22:25:10|5598.45|5597.75|5598.58|5597.88|5598.58|5597.88|5598.45|5597.75|23
1724970320000|2024-08-29 22:25:20|5598.7|5598|5598.83|5598.13|5598.83|5598.13|5598.58|5597.88|2
1724970330000|2024-08-29 22:25:30|5599.2|5598.5|5599.2|5598.5|5599.33|5598.63|5599.08|5598.38|4
1724970340000|2024-08-29 22:25:40|5599.08|5598.38|5598.7|5598|5599.08|5598.38|5598.7|5598|19
1724970350000|2024-08-29 22:25:50|5598.83|5598.13|5598.95|5598.25|5598.95|5598.25|5598.83|5598.13|4
1724970360000|2024-08-29 22:26:00|5598.83|5598.13|5598.33|5597.63|5598.83|5598.13|5598.33|5597.63|16
1724970370000|2024-08-29 22:26:10|5598.45|5597.75|5598.7|5598|5598.7|5598|5598.45|5597.75|22
1724970380000|2024-08-29 22:26:20|5598.58|5597.88|5598.45|5597.75|5598.58|5597.88|5598.45|5597.75|5
1724970390000|2024-08-29 22:26:30|5598.58|5597.88|5599.08|5598.38|5599.08|5598.38|5598.58|5597.88|28
1724970400000|2024-08-29 22:26:40|||||||||1
1724970410000|2024-08-29 22:26:50|5599.2|5598.5|5599.33|5598.63|5599.33|5598.63|5599.2|5598.5|4
1724970420000|2024-08-29 22:27:00|5599.2|5598.5|5598.58|5597.88|5599.33|5598.63|5598.58|5597.88|33
1724970430000|2024-08-29 22:27:10|5598.83|5598.13|5598.83|5598.13|5598.83|5598.13|5598.83|5598.13|4
1724970440000|2024-08-29 22:27:20|5599.08|5598.38|5599.08|5598.38|5599.08|5598.38|5599.08|5598.38|8
1724970450000|2024-08-29 22:27:30|5598.83|5598.13|5598.83|5598.13|5598.83|5598.13|5598.83|5598.13|11
1724970460000|2024-08-29 22:27:40|||||||||14
1724970470000|2024-08-29 22:27:50|5599.33|5598.63|5599.7|5599|5599.7|5599|5599.33|5598.63|35
1724970480000|2024-08-29 22:28:00|5599.83|5599.13|5599.83|5599.13|5600.08|5599.38|5599.7|5599|19
1724970490000|2024-08-29 22:28:10|5599.95|5599.25|5599.58|5598.88|5600.08|5599.38|5599.58|5598.88|21
1724970500000|2024-08-29 22:28:20|5599.7|5599|5599.58|5598.88|5599.83|5599.13|5599.58|5598.88|24
1724970510000|2024-08-29 22:28:30|5599.7|5599|5599.7|5599|5599.83|5599.13|5599.7|5599|1
1724970520000|2024-08-29 22:28:40|5599.58|5598.88|5599.83|5599.13|5599.83|5599.13|5599.58|5598.88|6
1724970530000|2024-08-29 22:28:50|5599.7|5599|5599.83|5599.13|5599.83|5599.13|5599.7|5599|23
1724970540000|2024-08-29 22:29:00|5599.95|5599.25|5600.58|5599.88|5600.58|5599.88|5599.95|5599.25|33
1724970550000|2024-08-29 22:29:10|5600.33|5599.63|5600.33|5599.63|5600.33|5599.63|5600.33|5599.63|22
1724970560000|2024-08-29 22:29:20|||||||||2
1724970570000|2024-08-29 22:29:30|5600.45|5599.75|5600.58|5599.88|5600.58|5599.88|5600.45|5599.75|15
1724970580000|2024-08-29 22:29:40|5600.33|5599.63|5600.58|5599.88|5600.58|5599.88|5600.33|5599.63|21
1724970590000|2024-08-29 22:29:50|5600.45|5599.75|5600.33|5599.63|5600.58|5599.88|5600.33|5599.63|20
1724970600000|2024-08-29 22:30:00|||||||||10
1724970610000|2024-08-29 22:30:10|5600.2|5599.5|5600.08|5599.38|5600.2|5599.5|5599.95|5599.25|9
1724970630000|2024-08-29 22:30:30|5600.2|5599.5|5599.83|5599.13|5600.58|5599.88|5599.83|5599.13|40
1724970640000|2024-08-29 22:30:40|5600.08|5599.38|5599.83|5599.13|5600.2|5599.5|5599.83|5599.13|45
1724970650000|2024-08-29 22:30:50|5599.58|5598.88|5599.58|5598.88|5599.83|5599.13|5599.58|5598.88|6
1724970660000|2024-08-29 22:31:00|5599.83|5599.13|5600.08|5599.38|5600.45|5599.75|5599.83|5599.13|30
1724970670000|2024-08-29 22:31:10|5600.2|5599.5|5599.58|5598.88|5600.2|5599.5|5599.45|5598.75|44
1724970680000|2024-08-29 22:31:20|5599.45|5598.75|5599.7|5599|5599.7|5599|5599.33|5598.63|2
1724970690000|2024-08-29 22:31:30|5599.83|5599.13|5600.08|5599.38|5600.08|5599.38|5599.83|5599.13|4
1724970700000|2024-08-29 22:31:40|5600.2|5599.5|5600.08|5599.38|5600.33|5599.63|5599.95|5599.25|24
1724970710000|2024-08-29 22:31:50|5599.95|5599.25|5600.08|5599.38|5600.08|5599.38|5599.95|5599.25|2
1724970720000|2024-08-29 22:32:00|5599.83|5599.13|5599.58|5598.88|5599.83|5599.13|5599.58|5598.88|21
1724970730000|2024-08-29 22:32:10|5599.7|5599|5599.83|5599.13|5599.83|5599.13|5599.7|5599|2
1724970740000|2024-08-29 22:32:20|5600.08|5599.38|5600.33|5599.63|5600.33|5599.63|5600.08|5599.38|16
1724970750000|2024-08-29 22:32:30|5600.2|5599.5|5600.33|5599.63|5600.33|5599.63|5600.2|5599.5|1
1724970760000|2024-08-29 22:32:40|5600.2|5599.5|5599.83|5599.13|5600.2|5599.5|5599.7|5599|17
1724970770000|2024-08-29 22:32:50|5599.95|5599.25|5600.08|5599.38|5600.08|5599.38|5599.95|5599.25|35
1724970780000|2024-08-29 22:33:00|5600.2|5599.5|5600.08|5599.38|5600.2|5599.5|5600.08|5599.38|2
1724970790000|2024-08-29 22:33:10|5600.2|5599.5|5600.58|5599.88|5600.58|5599.88|5600.2|5599.5|21
1724970800000|2024-08-29 22:33:20|5600.83|5600.13|5600.33|5599.63|5600.83|5600.13|5600.33|5599.63|13
1724970830000|2024-08-29 22:33:50|5600.08|5599.38|5599.95|5599.25|5600.08|5599.38|5599.95|5599.25|37
1724970840000|2024-08-29 22:34:00|5599.83|5599.13|5599.7|5599|5599.95|5599.25|5599.7|5599|9
1724970850000|2024-08-29 22:34:10|5599.83|5599.13|5599.83|5599.13|5599.83|5599.13|5599.83|5599.13|0
1724970860000|2024-08-29 22:34:20|5599.7|5599|5599.95|5599.25|5599.95|5599.25|5599.58|5598.88|34
1724970870000|2024-08-29 22:34:30|5599.58|5598.88|5599.58|5598.88|5599.58|5598.88|5599.58|5598.88|13
1724970880000|2024-08-29 22:34:40|5599.45|5598.75|5599.58|5598.88|5599.58|5598.88|5599.45|5598.75|5
1724970900000|2024-08-29 22:35:00|5599.7|5599|5599.33|5598.63|5599.7|5599|5599.33|5598.63|40
1724970910000|2024-08-29 22:35:10|5599.2|5598.5|5599.08|5598.38|5599.33|5598.63|5598.95|5598.25|20
1724970920000|2024-08-29 22:35:20|5598.95|5598.25|5599.08|5598.38|5599.08|5598.38|5598.95|5598.25|4
1724970930000|2024-08-29 22:35:30|5598.95|5598.25|5599.08|5598.38|5599.08|5598.38|5598.95|5598.25|2
1724970940000|2024-08-29 22:35:40|5598.95|5598.25|5599.08|5598.38|5599.08|5598.38|5598.83|5598.13|9
1724970950000|2024-08-29 22:35:50|5598.95|5598.25|5599.33|5598.63|5599.45|5598.75|5598.95|5598.25|14
1724970960000|2024-08-29 22:36:00|5599.2|5598.5|5599.2|5598.5|5599.33|5598.63|5599.2|5598.5|3
1724970970000|2024-08-29 22:36:10|5599.33|5598.63|5599.08|5598.38|5599.33|5598.63|5599.08|5598.38|4
1724970980000|2024-08-29 22:36:20|5599.2|5598.5|5599.08|5598.38|5599.2|5598.5|5599.08|5598.38|0
1724970990000|2024-08-29 22:36:30|5599.2|5598.5|5599.08|5598.38|5599.2|5598.5|5599.08|5598.38|8
1724971000000|2024-08-29 22:36:40|5599.2|5598.5|5599.33|5598.63|5599.33|5598.63|5599.08|5598.38|1
1724971010000|2024-08-29 22:36:50|5599.2|5598.5|5599.33|5598.63|5599.33|5598.63|5599.08|5598.38|4
1724971020000|2024-08-29 22:37:00|5599.45|5598.75|5599.33|5598.63|5599.58|5598.88|5599.33|5598.63|10
1724971030000|2024-08-29 22:37:10|5599.08|5598.38|5599.2|5598.5|5599.2|5598.5|5599.08|5598.38|4
1724971040000|2024-08-29 22:37:20|5599.33|5598.63|5599.33|5598.63|5599.33|5598.63|5599.33|5598.63|3
1724971050000|2024-08-29 22:37:30|5599.2|5598.5|5599.08|5598.38|5599.2|5598.5|5599.08|5598.38|1
1724971060000|2024-08-29 22:37:40|||||||||1
1724971070000|2024-08-29 22:37:50|5598.95|5598.25|5599.08|5598.38|5599.2|5598.5|5598.95|5598.25|8
1724971080000|2024-08-29 22:38:00|5599.2|5598.5|5599.2|5598.5|5599.33|5598.63|5599.2|5598.5|1
1724971090000|2024-08-29 22:38:10|5599.33|5598.63|5599.33|5598.63|5599.33|5598.63|5599.2|5598.5|0
1724971100000|2024-08-29 22:38:20|5599.2|5598.5|5599.08|5598.38|5599.2|5598.5|5599.08|5598.38|1
1724971110000|2024-08-29 22:38:30|||||||||1
1724971120000|2024-08-29 22:38:40|5599.2|5598.5|5599.33|5598.63|5599.33|5598.63|5599.2|5598.5|2
1724971130000|2024-08-29 22:38:50|||||||||1
1724971140000|2024-08-29 22:39:00|||||||||1
1724971150000|2024-08-29 22:39:10|5599.2|5598.5|5599.33|5598.63|5599.33|5598.63|5599.08|5598.38|5
1724971160000|2024-08-29 22:39:20|5599.2|5598.5|5599.33|5598.63|5599.33|5598.63|5599.2|5598.5|1
1724971170000|2024-08-29 22:39:30|5599.45|5598.75|5599.33|5598.63|5599.45|5598.75|5599.33|5598.63|9
1724971180000|2024-08-29 22:39:40|5599.45|5598.75|5599.45|5598.75|5599.58|5598.88|5599.33|5598.63|10
1724971190000|2024-08-29 22:39:50|5599.58|5598.88|5599.58|5598.88|5599.58|5598.88|5599.58|5598.88|0
1724971200000|2024-08-29 22:40:00|5599.45|5598.75|5599.33|5598.63|5599.45|5598.75|5599.33|5598.63|3
1724971210000|2024-08-29 22:40:10|5599.2|5598.5|5599.33|5598.63|5599.33|5598.63|5599.08|5598.38|3
1724971220000|2024-08-29 22:40:20|5599.58|5598.88|5599.58|5598.88|5599.58|5598.88|5599.58|5598.88|6
1724971240000|2024-08-29 22:40:40|5599.7|5599|5599.83|5599.13|5599.83|5599.13|5599.7|5599|4
1724971260000|2024-08-29 22:41:00|5599.7|5599|5599.7|5599|5599.7|5599|5599.7|5599|3
1724971270000|2024-08-29 22:41:10|5599.83|5599.13|5599.83|5599.13|5599.83|5599.13|5599.7|5599|1
1724971280000|2024-08-29 22:41:20|5599.7|5599|5599.7|5599|5599.7|5599|5599.7|5599|1
1724971290000|2024-08-29 22:41:30|5599.83|5599.13|5599.83|5599.13|5599.83|5599.13|5599.83|5599.13|1
1724971300000|2024-08-29 22:41:40|||||||||17
1724971310000|2024-08-29 22:41:50|5599.58|5598.88|5599.58|5598.88|5599.58|5598.88|5599.58|5598.88|8
1724971320000|2024-08-29 22:42:00|5599.45|5598.75|5599.67|5598.97|5599.67|5598.97|5599.08|5598.38|31
1724971330000|2024-08-29 22:42:10|5599.64|5598.94|5599.64|5598.94|5599.89|5599.19|5599.64|5598.94|39
1724971340000|2024-08-29 22:42:20|5599.76|5599.06|5599.89|5599.19|5599.89|5599.19|5599.76|5599.06|5
1724971350000|2024-08-29 22:42:30|5599.98|5599.28|5600.13|5599.43|5600.14|5599.44|5599.85|5599.15|3
1724971360000|2024-08-29 22:42:40|5600.43|5599.73|5600.43|5599.73|5600.43|5599.73|5600.43|5599.73|1
1724971370000|2024-08-29 22:42:50|5600.55|5599.85|5600.43|5599.73|5600.55|5599.85|5600.43|5599.73|12
1724971380000|2024-08-29 22:43:00|5600.18|5599.48|5600.18|5599.48|5600.18|5599.48|5600.18|5599.48|6
1724971410000|2024-08-29 22:43:30|5599.93|5599.23|5599.93|5599.23|5599.93|5599.23|5599.93|5599.23|12
1724971440000|2024-08-29 22:44:00|5600.05|5599.35|5600.3|5599.6|5600.3|5599.6|5600.05|5599.35|10
1724971450000|2024-08-29 22:44:10|5600.43|5599.73|5600.55|5599.85|5600.55|5599.85|5600.43|5599.73|8
1724971460000|2024-08-29 22:44:20|5600.68|5599.98|5600.93|5600.23|5600.93|5600.23|5600.55|5599.85|10
1724971470000|2024-08-29 22:44:30|5601.18|5600.48|5601.18|5600.48|5601.18|5600.48|5601.18|5600.48|6
1724971480000|2024-08-29 22:44:40|5601.3|5600.6|5601.18|5600.48|5601.3|5600.6|5601.18|5600.48|21
1724971490000|2024-08-29 22:44:50|||||||||62
1724971500000|2024-08-29 22:45:00|5601.3|5600.6|5601.18|5600.48|5601.3|5600.6|5601.05|5600.35|20
1724971510000|2024-08-29 22:45:10|5601.05|5600.35|5601.05|5600.35|5601.05|5600.35|5601.05|5600.35|0
1724971520000|2024-08-29 22:45:20|5600.93|5600.23|5601.05|5600.35|5601.18|5600.48|5600.93|5600.23|6
1724971530000|2024-08-29 22:45:30|5600.93|5600.23|5601.05|5600.35|5601.05|5600.35|5600.93|5600.23|0
1724971550000|2024-08-29 22:45:50|5600.93|5600.23|5601.18|5600.48|5601.18|5600.48|5600.93|5600.23|5
1724971560000|2024-08-29 22:46:00|5601.05|5600.35|5600.93|5600.23|5601.05|5600.35|5600.8|5600.1|1
1724971570000|2024-08-29 22:46:10|5600.8|5600.1|5600.8|5600.1|5600.8|5600.1|5600.8|5600.1|2
1724971590000|2024-08-29 22:46:30|5600.68|5599.98|5600.68|5599.98|5600.68|5599.98|5600.68|5599.98|1
1724971600000|2024-08-29 22:46:40|5600.8|5600.1|5600.8|5600.1|5600.8|5600.1|5600.68|5599.98|4
1724971610000|2024-08-29 22:46:50|5600.68|5599.98|5600.68|5599.98|5600.8|5600.1|5600.68|5599.98|4
1724971620000|2024-08-29 22:47:00|5600.8|5600.1|5600.43|5599.73|5600.8|5600.1|5600.43|5599.73|10
1724971630000|2024-08-29 22:47:10|5600.3|5599.6|5600.3|5599.6|5600.3|5599.6|5600.3|5599.6|2
1724971650000|2024-08-29 22:47:30|5600.18|5599.48|5599.8|5599.1|5600.18|5599.48|5599.8|5599.1|9
1724971660000|2024-08-29 22:47:40|5599.93|5599.23|5599.8|5599.1|5599.93|5599.23|5599.8|5599.1|1
1724971670000|2024-08-29 22:47:50|5599.68|5598.98|5599.3|5598.6|5599.68|5598.98|5599.3|5598.6|25
1724971680000|2024-08-29 22:48:00|5599.18|5598.48|5599.18|5598.48|5599.18|5598.48|5599.18|5598.48|7
1724971690000|2024-08-29 22:48:10|5599.3|5598.6|5599.68|5598.98|5599.68|5598.98|5599.3|5598.6|17
1724971700000|2024-08-29 22:48:20|5599.8|5599.1|5599.68|5598.98|5599.8|5599.1|5599.68|5598.98|20
1724971710000|2024-08-29 22:48:30|5599.93|5599.23|5599.93|5599.23|5599.93|5599.23|5599.93|5599.23|1
1724971740000|2024-08-29 22:49:00|||||||||1
1724971750000|2024-08-29 22:49:10|5600.18|5599.48|5600.18|5599.48|5600.18|5599.48|5600.18|5599.48|9
1724971760000|2024-08-29 22:49:20|5600.05|5599.35|5600.05|5599.35|5600.05|5599.35|5600.05|5599.35|0
1724971770000|2024-08-29 22:49:30|5599.93|5599.23|5599.93|5599.23|5599.93|5599.23|5599.93|5599.23|0
1724971790000|2024-08-29 22:49:50|||||||||1
1724971810000|2024-08-29 22:50:10|5599.8|5599.1|5599.93|5599.23|5599.93|5599.23|5599.8|5599.1|9
1724971820000|2024-08-29 22:50:20|5599.8|5599.1|5599.93|5599.23|5599.93|5599.23|5599.8|5599.1|2
1724971850000|2024-08-29 22:50:50|5599.68|5598.98|5599.43|5598.73|5599.68|5598.98|5599.43|5598.73|6
1724971860000|2024-08-29 22:51:00|5599.55|5598.85|5599.55|5598.85|5599.55|5598.85|5599.55|5598.85|5
1724971870000|2024-08-29 22:51:10|5599.43|5598.73|5599.68|5598.98|5599.68|5598.98|5599.43|5598.73|10
1724971880000|2024-08-29 22:51:20|5599.8|5599.1|5599.93|5599.23|5599.93|5599.23|5599.8|5599.1|1
1724971890000|2024-08-29 22:51:30|5599.8|5599.1|5600.18|5599.48|5600.18|5599.48|5599.8|5599.1|8
1724971900000|2024-08-29 22:51:40|5600.05|5599.35|5600.05|5599.35|5600.05|5599.35|5600.05|5599.35|5
1724971910000|2024-08-29 22:51:50|5600.18|5599.48|5600.05|5599.35|5600.18|5599.48|5599.93|5599.23|1
1724971920000|2024-08-29 22:52:00|5600.18|5599.48|5600.3|5599.6|5600.3|5599.6|5600.05|5599.35|1
1724971930000|2024-08-29 22:52:10|5600.18|5599.48|5600.43|5599.73|5600.43|5599.73|5600.18|5599.48|4
1724971950000|2024-08-29 22:52:30|5600.3|5599.6|5600.18|5599.48|5600.3|5599.6|5600.18|5599.48|3
1724971960000|2024-08-29 22:52:40|5600.3|5599.6|5600.3|5599.6|5600.3|5599.6|5600.3|5599.6|3
1724971970000|2024-08-29 22:52:50|5600.43|5599.73|5600.18|5599.48|5600.43|5599.73|5600.18|5599.48|1
1724971980000|2024-08-29 22:53:00|5600.3|5599.6|5600.3|5599.6|5600.43|5599.73|5600.3|5599.6|3
1724972000000|2024-08-29 22:53:20|5600.18|5599.48|5600.18|5599.48|5600.3|5599.6|5600.18|5599.48|1
1724972010000|2024-08-29 22:53:30|5600.05|5599.35|5599.43|5598.73|5600.05|5599.35|5599.43|5598.73|14
1724972020000|2024-08-29 22:53:40|5599.55|5598.85|5599.55|5598.85|5599.68|5598.98|5599.55|5598.85|0
1724972030000|2024-08-29 22:53:50|5599.68|5598.98|5599.55|5598.85|5599.68|5598.98|5599.55|5598.85|1
1724972040000|2024-08-29 22:54:00|5599.68|5598.98|5599.43|5598.73|5599.68|5598.98|5599.43|5598.73|0
1724972050000|2024-08-29 22:54:10|5599.68|5598.98|5599.68|5598.98|5599.68|5598.98|5599.68|5598.98|1
1724972090000|2024-08-29 22:54:50|5599.55|5598.85|5599.68|5598.98|5599.68|5598.98|5599.55|5598.85|12
1724972100000|2024-08-29 22:55:00|5599.55|5598.85|5599.55|5598.85|5599.55|5598.85|5599.55|5598.85|1
1724972110000|2024-08-29 22:55:10|5599.68|5598.98|5599.43|5598.73|5599.68|5598.98|5599.43|5598.73|6
1724972120000|2024-08-29 22:55:20|5599.68|5598.98|5599.68|5598.98|5599.68|5598.98|5599.55|5598.85|1
1724972130000|2024-08-29 22:55:30|5599.55|5598.85|5599.68|5598.98|5599.68|5598.98|5599.55|5598.85|2
1724972140000|2024-08-29 22:55:40|5599.55|5598.85|5599.55|5598.85|5599.55|5598.85|5599.55|5598.85|1
1724972160000|2024-08-29 22:56:00|5599.43|5598.73|5599.68|5598.98|5599.68|5598.98|5599.43|5598.73|2
1724972170000|2024-08-29 22:56:10|5599.8|5599.1|5599.8|5599.1|5599.93|5599.23|5599.8|5599.1|4
1724972180000|2024-08-29 22:56:20|5599.93|5599.23|5599.8|5599.1|5599.93|5599.23|5599.8|5599.1|1
1724972190000|2024-08-29 22:56:30|5599.68|5598.98|5599.8|5599.1|5599.8|5599.1|5599.68|5598.98|7
1724972200000|2024-08-29 22:56:40|5599.68|5598.98|5599.68|5598.98|5599.68|5598.98|5599.68|5598.98|0
1724972210000|2024-08-29 22:56:50|5599.8|5599.1|5599.93|5599.23|5599.93|5599.23|5599.8|5599.1|2
1724972220000|2024-08-29 22:57:00|5599.8|5599.1|5599.93|5599.23|5599.93|5599.23|5599.8|5599.1|3
1724972230000|2024-08-29 22:57:10|5599.8|5599.1|5599.8|5599.1|5599.93|5599.23|5599.8|5599.1|2
1724972240000|2024-08-29 22:57:20|5599.93|5599.23|5599.8|5599.1|5599.93|5599.23|5599.8|5599.1|0
1724972250000|2024-08-29 22:57:30|5599.93|5599.23|5599.93|5599.23|5599.93|5599.23|5599.93|5599.23|0
1724972260000|2024-08-29 22:57:40|5599.8|5599.1|5599.8|5599.1|5599.8|5599.1|5599.8|5599.1|0
1724972270000|2024-08-29 22:57:50|5599.93|5599.23|5599.93|5599.23|5599.93|5599.23|5599.93|5599.23|0
1724972280000|2024-08-29 22:58:00|5599.8|5599.1|5599.68|5598.98|5599.8|5599.1|5599.68|5598.98|1
1724972290000|2024-08-29 22:58:10|5599.8|5599.1|5599.8|5599.1|5599.8|5599.1|5599.68|5598.98|2
1724972300000|2024-08-29 22:58:20|5599.93|5599.23|5599.93|5599.23|5599.93|5599.23|5599.93|5599.23|0
1724972330000|2024-08-29 22:58:50|5599.8|5599.1|5599.93|5599.23|5599.93|5599.23|5599.8|5599.1|2
1724972340000|2024-08-29 22:59:00|5600.05|5599.35|5600.18|5599.48|5600.18|5599.48|5600.05|5599.35|5
1724972360000|2024-08-29 22:59:20|5600.05|5599.35|5600.05|5599.35|5600.05|5599.35|5600.05|5599.35|6
1724972370000|2024-08-29 22:59:30|5600.18|5599.48|5600.18|5599.48|5600.18|5599.48|5600.05|5599.35|2
1724972390000|2024-08-29 22:59:50|5600.05|5599.35|5599.93|5599.23|5600.05|5599.35|5599.93|5599.23|1
1724972400000|2024-08-29 23:00:00|5599.8|5599.1|5599.18|5598.48|5599.93|5599.23|5598.93|5598.23|84
1724972410000|2024-08-29 23:00:10|5599.3|5598.6|5599.43|5598.73|5599.43|5598.73|5599.3|5598.6|11
1724972420000|2024-08-29 23:00:20|5599.68|5598.98|5599.55|5598.85|5599.68|5598.98|5599.55|5598.85|6
1724972430000|2024-08-29 23:00:30|5599.68|5598.98|5599.43|5598.73|5599.68|5598.98|5599.43|5598.73|1
1724972440000|2024-08-29 23:00:40|5599.68|5598.98|5599.68|5598.98|5599.68|5598.98|5599.68|5598.98|1
1724972450000|2024-08-29 23:00:50|5599.55|5598.85|5599.43|5598.73|5599.55|5598.85|5599.43|5598.73|1
1724972460000|2024-08-29 23:01:00|5599.55|5598.85|5599.43|5598.73|5599.55|5598.85|5599.43|5598.73|0
1724972470000|2024-08-29 23:01:10|5598.93|5598.23|5598.93|5598.23|5598.93|5598.23|5598.93|5598.23|10
1724972480000|2024-08-29 23:01:20|5598.8|5598.1|5598.18|5597.48|5598.8|5598.1|5598.18|5597.48|33
1724972490000|2024-08-29 23:01:30|5598.3|5597.6|5598.18|5597.48|5598.43|5597.73|5598.18|5597.48|15
1724972500000|2024-08-29 23:01:40|5598.3|5597.6|5598.68|5597.98|5598.68|5597.98|5598.3|5597.6|12
1724972510000|2024-08-29 23:01:50|5598.55|5597.85|5598.68|5597.98|5598.68|5597.98|5598.55|5597.85|6
1724972520000|2024-08-29 23:02:00|5598.55|5597.85|5598.43|5597.73|5598.68|5597.98|5598.43|5597.73|2
1724972530000|2024-08-29 23:02:10|5598.55|5597.85|5599.05|5598.35|5599.05|5598.35|5598.55|5597.85|17
1724972540000|2024-08-29 23:02:20|5598.93|5598.23|5598.93|5598.23|5599.05|5598.35|5598.93|5598.23|0
1724972550000|2024-08-29 23:02:30|5598.8|5598.1|5598.8|5598.1|5598.8|5598.1|5598.68|5597.98|10
1724972560000|2024-08-29 23:02:40|5598.93|5598.23|5598.68|5597.98|5598.93|5598.23|5598.68|5597.98|1
1724972570000|2024-08-29 23:02:50|||||||||1
1724972580000|2024-08-29 23:03:00|5598.55|5597.85|5598.55|5597.85|5598.68|5597.98|5598.43|5597.73|17
1724972590000|2024-08-29 23:03:10|5598.43|5597.73|5598.18|5597.48|5598.43|5597.73|5598.18|5597.48|6
1724972600000|2024-08-29 23:03:20|5598.3|5597.6|5598.43|5597.73|5598.43|5597.73|5598.3|5597.6|3
1724972610000|2024-08-29 23:03:30|||||||||2
1724972620000|2024-08-29 23:03:40|5598.3|5597.6|5598.43|5597.73|5598.43|5597.73|5598.3|5597.6|0
1724972630000|2024-08-29 23:03:50|5598.3|5597.6|5598.43|5597.73|5598.43|5597.73|5598.3|5597.6|0
1724972640000|2024-08-29 23:04:00|5598.18|5597.48|5598.18|5597.48|5598.18|5597.48|5598.18|5597.48|2
1724972650000|2024-08-29 23:04:10|5598.3|5597.6|5598.18|5597.48|5598.43|5597.73|5598.18|5597.48|6
1724972660000|2024-08-29 23:04:20|5598.3|5597.6|5598.3|5597.6|5598.3|5597.6|5598.3|5597.6|2
1724972670000|2024-08-29 23:04:30|5598.43|5597.73|5598.68|5597.98|5598.68|5597.98|5598.43|5597.73|3
1724972680000|2024-08-29 23:04:40|5598.93|5598.23|5599.05|5598.35|5599.18|5598.48|5598.93|5598.23|9
1724972690000|2024-08-29 23:04:50|5598.93|5598.23|5599.05|5598.35|5599.05|5598.35|5598.93|5598.23|4
1724972700000|2024-08-29 23:05:00|5598.93|5598.23|5598.93|5598.23|5598.93|5598.23|5598.93|5598.23|0
1724972710000|2024-08-29 23:05:10|5599.05|5598.35|5599.05|5598.35|5599.05|5598.35|5599.05|5598.35|4
1724972720000|2024-08-29 23:05:20|5599.18|5598.48|5599.43|5598.73|5599.43|5598.73|5599.18|5598.48|16
1724972730000|2024-08-29 23:05:30|5599.55|5598.85|5599.43|5598.73|5599.55|5598.85|5599.3|5598.6|9
1724972740000|2024-08-29 23:05:40|5599.3|5598.6|5598.93|5598.23|5599.3|5598.6|5598.93|5598.23|7
1724972750000|2024-08-29 23:05:50|5598.8|5598.1|5598.93|5598.23|5598.93|5598.23|5598.8|5598.1|11
1724972760000|2024-08-29 23:06:00|5598.8|5598.1|5598.68|5597.98|5598.8|5598.1|5598.43|5597.73|36
1724972770000|2024-08-29 23:06:10|||||||||11
1724972780000|2024-08-29 23:06:20|5598.8|5598.1|5598.93|5598.23|5598.93|5598.23|5598.8|5598.1|1
1724972790000|2024-08-29 23:06:30|5599.05|5598.35|5599.18|5598.48|5599.18|5598.48|5599.05|5598.35|7
1724972800000|2024-08-29 23:06:40|5599.43|5598.73|5599.43|5598.73|5599.43|5598.73|5599.18|5598.48|16
1724972810000|2024-08-29 23:06:50|5599.3|5598.6|5599.43|5598.73|5599.43|5598.73|5599.3|5598.6|1
1724972820000|2024-08-29 23:07:00|5599.18|5598.48|5599.43|5598.73|5599.43|5598.73|5599.18|5598.48|3
1724972840000|2024-08-29 23:07:20|5599.3|5598.6|5598.93|5598.23|5599.43|5598.73|5598.93|5598.23|4
1724972850000|2024-08-29 23:07:30|5599.05|5598.35|5599.05|5598.35|5599.05|5598.35|5598.93|5598.23|0
1724972860000|2024-08-29 23:07:40|5599.18|5598.48|5599.18|5598.48|5599.18|5598.48|5599.18|5598.48|0
1724972870000|2024-08-29 23:07:50|5599.05|5598.35|5599.3|5598.6|5599.43|5598.73|5599.05|5598.35|2
1724972880000|2024-08-29 23:08:00|5599.43|5598.73|5599.43|5598.73|5599.43|5598.73|5599.3|5598.6|0
1724972890000|2024-08-29 23:08:10|5599.3|5598.6|5599.18|5598.48|5599.3|5598.6|5599.18|5598.48|2
1724972900000|2024-08-29 23:08:20|5599.3|5598.6|5599.43|5598.73|5599.43|5598.73|5599.3|5598.6|4
1724972910000|2024-08-29 23:08:30|5599.3|5598.6|5599.68|5598.98|5599.68|5598.98|5599.3|5598.6|7
1724972920000|2024-08-29 23:08:40|5599.55|5598.85|5599.55|5598.85|5599.55|5598.85|5599.55|5598.85|1
1724972930000|2024-08-29 23:08:50|5599.43|5598.73|5599.43|5598.73|5599.43|5598.73|5599.43|5598.73|2
1724972940000|2024-08-29 23:09:00|||||||||2
1724972950000|2024-08-29 23:09:10|5599.68|5598.98|5599.68|5598.98|5599.68|5598.98|5599.68|5598.98|5
1724972960000|2024-08-29 23:09:20|5600.18|5599.48|5600.18|5599.48|5600.18|5599.48|5600.18|5599.48|16
1724972970000|2024-08-29 23:09:30|5600.3|5599.6|5600.43|5599.73|5600.43|5599.73|5600.18|5599.48|6
1724972980000|2024-08-29 23:09:40|5600.3|5599.6|5600.18|5599.48|5600.3|5599.6|5600.18|5599.48|3
1724972990000|2024-08-29 23:09:50|||||||||11
1724973000000|2024-08-29 23:10:00|5600.3|5599.6|5600.3|5599.6|5600.43|5599.73|5600.3|5599.6|4
1724973010000|2024-08-29 23:10:10|5600.43|5599.73|5600.3|5599.6|5600.43|5599.73|5600.3|5599.6|2
1724973020000|2024-08-29 23:10:20|5600.18|5599.48|5600.43|5599.73|5600.43|5599.73|5600.18|5599.48|2
1724973040000|2024-08-29 23:10:40|5600.3|5599.6|5600.3|5599.6|5600.3|5599.6|5600.3|5599.6|4
1724973050000|2024-08-29 23:10:50|5600.43|5599.73|5600.43|5599.73|5600.43|5599.73|5600.3|5599.6|3
1724973060000|2024-08-29 23:11:00|5600.3|5599.6|5600.3|5599.6|5600.43|5599.73|5600.3|5599.6|3
1724973070000|2024-08-29 23:11:10|5600.43|5599.73|5600.43|5599.73|5600.55|5599.85|5600.43|5599.73|2
1724973080000|2024-08-29 23:11:20|5600.3|5599.6|5600.3|5599.6|5600.3|5599.6|5600.3|5599.6|10
1724973090000|2024-08-29 23:11:30|5599.93|5599.23|5599.93|5599.23|5599.93|5599.23|5599.93|5599.23|13
1724973100000|2024-08-29 23:11:40|5600.18|5599.48|5599.93|5599.23|5600.18|5599.48|5599.93|5599.23|3
1724973120000|2024-08-29 23:12:00|5600.05|5599.35|5600.18|5599.48|5600.18|5599.48|5600.05|5599.35|3
1724973130000|2024-08-29 23:12:10|5600.05|5599.35|5600.18|5599.48|5600.18|5599.48|5600.05|5599.35|0
1724973140000|2024-08-29 23:12:20|5600.43|5599.73|5600.43|5599.73|5600.43|5599.73|5600.43|5599.73|2
1724973150000|2024-08-29 23:12:30|||||||||2
1724973160000|2024-08-29 23:12:40|5600.18|5599.48|5600.18|5599.48|5600.18|5599.48|5600.18|5599.48|3
1724973170000|2024-08-29 23:12:50|5600.3|5599.6|5600.43|5599.73|5600.43|5599.73|5600.3|5599.6|3
1724973180000|2024-08-29 23:13:00|5600.3|5599.6|5600.43|5599.73|5600.43|5599.73|5600.3|5599.6|17
1724973190000|2024-08-29 23:13:10|5600.55|5599.85|5600.43|5599.73|5600.55|5599.85|5600.43|5599.73|0
1724973210000|2024-08-29 23:13:30|5600.55|5599.85|5600.43|5599.73|5600.55|5599.85|5600.43|5599.73|3
1724973230000|2024-08-29 23:13:50|||||||||2
1724973240000|2024-08-29 23:14:00|5600.3|5599.6|5600.18|5599.48|5600.3|5599.6|5600.18|5599.48|8
1724973250000|2024-08-29 23:14:10|5600.3|5599.6|5600.3|5599.6|5600.3|5599.6|5600.18|5599.48|6
1724973260000|2024-08-29 23:14:20|5600.43|5599.73|5600.43|5599.73|5600.43|5599.73|5600.43|5599.73|0
1724973270000|2024-08-29 23:14:30|5600.55|5599.85|5600.68|5599.98|5600.68|5599.98|5600.55|5599.85|2
1724973280000|2024-08-29 23:14:40|5600.55|5599.85|5600.8|5600.1|5600.93|5600.23|5600.55|5599.85|7
1724973290000|2024-08-29 23:14:50|5600.93|5600.23|5600.93|5600.23|5600.93|5600.23|5600.93|5600.23|4
1724973300000|2024-08-29 23:15:00|5600.8|5600.1|5600.93|5600.23|5600.93|5600.23|5600.68|5599.98|8
1724973310000|2024-08-29 23:15:10|5600.8|5600.1|5600.68|5599.98|5600.8|5600.1|5600.68|5599.98|0
1724973320000|2024-08-29 23:15:20|5600.8|5600.1|5600.93|5600.23|5600.93|5600.23|5600.8|5600.1|1
1724973330000|2024-08-29 23:15:30|5600.8|5600.1|5600.68|5599.98|5600.8|5600.1|5600.68|5599.98|4
1724973340000|2024-08-29 23:15:40|5600.8|5600.1|5600.93|5600.23|5600.93|5600.23|5600.8|5600.1|5
1724973360000|2024-08-29 23:16:00|5601.05|5600.35|5601.05|5600.35|5601.18|5600.48|5601.05|5600.35|5
1724973370000|2024-08-29 23:16:10|5600.93|5600.23|5601.05|5600.35|5601.05|5600.35|5600.93|5600.23|1
1724973380000|2024-08-29 23:16:20|5601.18|5600.48|5600.93|5600.23|5601.18|5600.48|5600.93|5600.23|1
1724973390000|2024-08-29 23:16:30|5601.05|5600.35|5600.93|5600.23|5601.05|5600.35|5600.93|5600.23|10
1724973400000|2024-08-29 23:16:40|5601.05|5600.35|5601.05|5600.35|5601.05|5600.35|5601.05|5600.35|0
1724973410000|2024-08-29 23:16:50|5600.93|5600.23|5601.18|5600.48|5601.18|5600.48|5600.93|5600.23|1
1724973420000|2024-08-29 23:17:00|5601.05|5600.35|5600.93|5600.23|5601.05|5600.35|5600.93|5600.23|3
1724973430000|2024-08-29 23:17:10|5601.05|5600.35|5601.05|5600.35|5601.18|5600.48|5601.05|5600.35|3
1724973440000|2024-08-29 23:17:20|5600.93|5600.23|5600.93|5600.23|5600.93|5600.23|5600.93|5600.23|0
1724973450000|2024-08-29 23:17:30|5601.05|5600.35|5601.05|5600.35|5601.18|5600.48|5600.93|5600.23|2
1724973460000|2024-08-29 23:17:40|5600.93|5600.23|5600.93|5600.23|5601.05|5600.35|5600.93|5600.23|0
1724973470000|2024-08-29 23:17:50|5600.68|5599.98|5600.68|5599.98|5600.8|5600.1|5600.68|5599.98|11
1724973480000|2024-08-29 23:18:00|5600.43|5599.73|5600.43|5599.73|5600.43|5599.73|5600.43|5599.73|12
1724973490000|2024-08-29 23:18:10|5600.55|5599.85|5600.68|5599.98|5600.68|5599.98|5600.55|5599.85|9
1724973500000|2024-08-29 23:18:20|5600.55|5599.85|5600.43|5599.73|5600.55|5599.85|5600.43|5599.73|4
1724973520000|2024-08-29 23:18:40|5600.3|5599.6|5600.18|5599.48|5600.3|5599.6|5600.18|5599.48|12
1724973530000|2024-08-29 23:18:50|5600.3|5599.6|5600.43|5599.73|5600.43|5599.73|5600.3|5599.6|1
1724973540000|2024-08-29 23:19:00|5600.3|5599.6|5600.43|5599.73|5600.43|5599.73|5600.3|5599.6|1
1724973550000|2024-08-29 23:19:10|5601.18|5600.48|5601.18|5600.48|5601.18|5600.48|5601.18|5600.48|13
1724973560000|2024-08-29 23:19:20|5601.05|5600.35|5600.8|5600.1|5601.05|5600.35|5600.8|5600.1|8
1724973570000|2024-08-29 23:19:30|5600.68|5599.98|5600.68|5599.98|5600.68|5599.98|5600.68|5599.98|4
1724973580000|2024-08-29 23:19:40|||||||||1
1724973590000|2024-08-29 23:19:50|5600.55|5599.85|5600.55|5599.85|5600.68|5599.98|5600.43|5599.73|6
1724973610000|2024-08-29 23:20:10|5600.43|5599.73|5600.43|5599.73|5600.43|5599.73|5600.43|5599.73|0
1724973620000|2024-08-29 23:20:20|5600.55|5599.85|5600.43|5599.73|5600.55|5599.85|5600.43|5599.73|4
1724973630000|2024-08-29 23:20:30|5600.3|5599.6|5600.43|5599.73|5600.43|5599.73|5600.3|5599.6|2
1724973640000|2024-08-29 23:20:40|5600.68|5599.98|5600.68|5599.98|5600.68|5599.98|5600.55|5599.85|4
1724973650000|2024-08-29 23:20:50|5600.8|5600.1|5600.8|5600.1|5600.8|5600.1|5600.8|5600.1|6
1724973660000|2024-08-29 23:21:00|5600.68|5599.98|5600.8|5600.1|5600.8|5600.1|5600.68|5599.98|3
1724973670000|2024-08-29 23:21:10|5600.68|5599.98|5600.93|5600.23|5600.93|5600.23|5600.68|5599.98|0
1724973690000|2024-08-29 23:21:30|||||||||2
1724973700000|2024-08-29 23:21:40|5601.05|5600.35|5601.43|5600.73|5601.43|5600.73|5601.05|5600.35|15
1724973710000|2024-08-29 23:21:50|5601.55|5600.85|5601.43|5600.73|5601.55|5600.85|5601.43|5600.73|12
1724973720000|2024-08-29 23:22:00|5601.68|5600.98|5601.68|5600.98|5601.68|5600.98|5601.68|5600.98|12
1724973730000|2024-08-29 23:22:10|5601.8|5601.1|5602.05|5601.35|5602.18|5601.48|5601.8|5601.1|56
1724973740000|2024-08-29 23:22:20|5602.18|5601.48|5601.93|5601.23|5602.18|5601.48|5601.8|5601.1|12
1724973750000|2024-08-29 23:22:30|5602.05|5601.35|5601.8|5601.1|5602.05|5601.35|5601.8|5601.1|2
1724973760000|2024-08-29 23:22:40|5601.68|5600.98|5601.3|5600.6|5601.68|5600.98|5601.3|5600.6|4
1724973770000|2024-08-29 23:22:50|5601.18|5600.48|5601.3|5600.6|5601.3|5600.6|5601.18|5600.48|1
1724973780000|2024-08-29 23:23:00|5601.43|5600.73|5601.18|5600.48|5601.43|5600.73|5601.18|5600.48|7
1724973790000|2024-08-29 23:23:10|5601.3|5600.6|5601.18|5600.48|5601.3|5600.6|5601.18|5600.48|4
1724973800000|2024-08-29 23:23:20|5601.3|5600.6|5601.43|5600.73|5601.43|5600.73|5601.3|5600.6|2
1724973810000|2024-08-29 23:23:30|5601.68|5600.98|5601.68|5600.98|5601.68|5600.98|5601.68|5600.98|1
1724973830000|2024-08-29 23:23:50|5601.55|5600.85|5601.68|5600.98|5601.68|5600.98|5601.55|5600.85|1
1724973840000|2024-08-29 23:24:00|5601.55|5600.85|5601.55|5600.85|5601.68|5600.98|5601.43|5600.73|3
1724973850000|2024-08-29 23:24:10|5601.68|5600.98|5601.68|5600.98|5601.68|5600.98|5601.68|5600.98|0
1724973870000|2024-08-29 23:24:30|5601.55|5600.85|5601.68|5600.98|5601.68|5600.98|5601.55|5600.85|3
1724973880000|2024-08-29 23:24:40|5601.18|5600.48|5601.43|5600.73|5601.43|5600.73|5601.18|5600.48|25
1724973890000|2024-08-29 23:24:50|5601.3|5600.6|5601.43|5600.73|5601.43|5600.73|5601.3|5600.6|0
1724973900000|2024-08-29 23:25:00|5601.55|5600.85|5601.43|5600.73|5601.55|5600.85|5601.43|5600.73|3
1724973910000|2024-08-29 23:25:10|5601.18|5600.48|5601.18|5600.48|5601.18|5600.48|5601.18|5600.48|3
1724973940000|2024-08-29 23:25:40|5601.05|5600.35|5601.18|5600.48|5601.18|5600.48|5601.05|5600.35|4
1724973950000|2024-08-29 23:25:50|||||||||1
1724973980000|2024-08-29 23:26:20|5601.05|5600.35|5601.43|5600.73|5601.43|5600.73|5601.05|5600.35|12
1724973990000|2024-08-29 23:26:30|||||||||3
1724974000000|2024-08-29 23:26:40|||||||||1
1724974020000|2024-08-29 23:27:00|5601.68|5600.98|5601.43|5600.73|5601.68|5600.98|5601.43|5600.73|13
1724974030000|2024-08-29 23:27:10|5601.55|5600.85|5601.43|5600.73|5601.55|5600.85|5601.43|5600.73|0
1724974040000|2024-08-29 23:27:20|5601.18|5600.48|5601.3|5600.6|5601.3|5600.6|5601.18|5600.48|11
1724974050000|2024-08-29 23:27:30|5601.18|5600.48|5601.18|5600.48|5601.18|5600.48|5601.18|5600.48|5
1724974060000|2024-08-29 23:27:40|||||||||1
1724974070000|2024-08-29 23:27:50|5600.93|5600.23|5601.18|5600.48|5601.18|5600.48|5600.93|5600.23|19
1724974080000|2024-08-29 23:28:00|||||||||1
1724974090000|2024-08-29 23:28:10|5601.3|5600.6|5601.43|5600.73|5601.43|5600.73|5601.3|5600.6|6
1724974110000|2024-08-29 23:28:30|5601.68|5600.98|5601.68|5600.98|5601.68|5600.98|5601.68|5600.98|9
1724974120000|2024-08-29 23:28:40|5601.8|5601.1|5601.8|5601.1|5601.93|5601.23|5601.68|5600.98|4
1724974130000|2024-08-29 23:28:50|5601.68|5600.98|5601.68|5600.98|5601.68|5600.98|5601.68|5600.98|1
1724974140000|2024-08-29 23:29:00|5601.8|5601.1|5601.68|5600.98|5601.8|5601.1|5601.68|5600.98|0
1724974170000|2024-08-29 23:29:30|||||||||1
1724974180000|2024-08-29 23:29:40|||||||||1
1724974200000|2024-08-29 23:30:00|5601.55|5600.85|5600.93|5600.23|5601.55|5600.85|5600.93|5600.23|66
1724974210000|2024-08-29 23:30:10|5600.68|5599.98|5600.43|5599.73|5600.68|5599.98|5600.43|5599.73|19
1724974220000|2024-08-29 23:30:20|5600.55|5599.85|5600.68|5599.98|5600.68|5599.98|5600.55|5599.85|0
1724974230000|2024-08-29 23:30:30|||||||||1
1724974240000|2024-08-29 23:30:40|5600.55|5599.85|5600.43|5599.73|5600.55|5599.85|5600.43|5599.73|2
1724974270000|2024-08-29 23:31:10|5600.3|5599.6|5600.18|5599.48|5600.3|5599.6|5600.18|5599.48|1
1724974280000|2024-08-29 23:31:20|5599.93|5599.23|5599.93|5599.23|5599.93|5599.23|5599.93|5599.23|5
1724974290000|2024-08-29 23:31:30|5600.05|5599.35|5600.18|5599.48|5600.18|5599.48|5600.05|5599.35|10
1724974300000|2024-08-29 23:31:40|5599.93|5599.23|5599.93|5599.23|5599.93|5599.23|5599.93|5599.23|5
1724974310000|2024-08-29 23:31:50|5600.05|5599.35|5600.18|5599.48|5600.18|5599.48|5599.93|5599.23|6
1724974320000|2024-08-29 23:32:00|5600.05|5599.35|5600.18|5599.48|5600.18|5599.48|5600.05|5599.35|1
1724974330000|2024-08-29 23:32:10|5600.05|5599.35|5599.93|5599.23|5600.05|5599.35|5599.93|5599.23|6
1724974360000|2024-08-29 23:32:40|||||||||3
1724974380000|2024-08-29 23:33:00|5599.8|5599.1|5599.8|5599.1|5599.8|5599.1|5599.8|5599.1|4
1724974390000|2024-08-29 23:33:10|5599.68|5598.98|5599.68|5598.98|5599.68|5598.98|5599.68|5598.98|5
1724974400000|2024-08-29 23:33:20|5599.55|5598.85|5599.68|5598.98|5599.68|5598.98|5599.55|5598.85|8
1724974410000|2024-08-29 23:33:30|5599.8|5599.1|5599.93|5599.23|5599.93|5599.23|5599.8|5599.1|6
1724974420000|2024-08-29 23:33:40|5599.8|5599.1|5599.55|5598.85|5599.8|5599.1|5599.55|5598.85|1
1724974430000|2024-08-29 23:33:50|5599.43|5598.73|5599.55|5598.85|5599.68|5598.98|5599.43|5598.73|2
1724974440000|2024-08-29 23:34:00|5599.43|5598.73|5599.43|5598.73|5599.68|5598.98|5599.43|5598.73|1
1724974450000|2024-08-29 23:34:10|5599.55|5598.85|5599.55|5598.85|5599.68|5598.98|5599.55|5598.85|0
1724974460000|2024-08-29 23:34:20|5599.68|5598.98|5599.93|5599.23|5599.93|5599.23|5599.68|5598.98|10
1724974470000|2024-08-29 23:34:30|||||||||2
1724974480000|2024-08-29 23:34:40|5599.8|5599.1|5599.68|5598.98|5599.8|5599.1|5599.55|5598.85|14
1724974490000|2024-08-29 23:34:50|5599.55|5598.85|5599.68|5598.98|5599.68|5598.98|5599.55|5598.85|3
1724974500000|2024-08-29 23:35:00|5599.55|5598.85|5599.93|5599.23|5599.93|5599.23|5599.43|5598.73|25
1724974520000|2024-08-29 23:35:20|5600.05|5599.35|5599.93|5599.23|5600.05|5599.35|5599.93|5599.23|5
1724974530000|2024-08-29 23:35:30|5600.05|5599.35|5600.18|5599.48|5600.43|5599.73|5600.05|5599.35|22
1724974540000|2024-08-29 23:35:40|5599.93|5599.23|5599.93|5599.23|5599.93|5599.23|5599.93|5599.23|4
1724974550000|2024-08-29 23:35:50|5599.8|5599.1|5599.8|5599.1|5599.8|5599.1|5599.8|5599.1|2
1724974570000|2024-08-29 23:36:10|5599.93|5599.23|5599.93|5599.23|5599.93|5599.23|5599.8|5599.1|0
1724974580000|2024-08-29 23:36:20|5599.8|5599.1|5599.8|5599.1|5599.8|5599.1|5599.8|5599.1|0
1724974590000|2024-08-29 23:36:30|5599.68|5598.98|5599.43|5598.73|5599.68|5598.98|5599.43|5598.73|3
1724974600000|2024-08-29 23:36:40|5599.55|5598.85|5599.43|5598.73|5599.68|5598.98|5599.43|5598.73|5
1724974610000|2024-08-29 23:36:50|5599.3|5598.6|5599.43|5598.73|5599.43|5598.73|5599.3|5598.6|23
1724974620000|2024-08-29 23:37:00|||||||||2
1724974640000|2024-08-29 23:37:20|5599.18|5598.48|5599.18|5598.48|5599.18|5598.48|5599.18|5598.48|13
1724974670000|2024-08-29 23:37:50|5599.3|5598.6|5599.43|5598.73|5599.43|5598.73|5599.3|5598.6|4
1724974690000|2024-08-29 23:38:10|5599.68|5598.98|5599.68|5598.98|5599.68|5598.98|5599.55|5598.85|7
1724974700000|2024-08-29 23:38:20|5599.55|5598.85|5599.68|5598.98|5599.68|5598.98|5599.55|5598.85|0
1724974710000|2024-08-29 23:38:30|||||||||10
1724974720000|2024-08-29 23:38:40|5599.55|5598.85|5599.55|5598.85|5599.55|5598.85|5599.55|5598.85|3
1724974730000|2024-08-29 23:38:50|5599.68|5598.98|5599.43|5598.73|5599.68|5598.98|5599.43|5598.73|8
1724974740000|2024-08-29 23:39:00|5599.3|5598.6|5599.3|5598.6|5599.3|5598.6|5599.3|5598.6|3
1724974750000|2024-08-29 23:39:10|5599.43|5598.73|5599.43|5598.73|5599.43|5598.73|5599.43|5598.73|0
1724974760000|2024-08-29 23:39:20|5599.68|5598.98|5599.55|5598.85|5599.68|5598.98|5599.55|5598.85|6
1724974770000|2024-08-29 23:39:30|5599.68|5598.98|5599.68|5598.98|5599.68|5598.98|5599.68|5598.98|1
1724974780000|2024-08-29 23:39:40|5599.43|5598.73|5599.43|5598.73|5599.43|5598.73|5599.43|5598.73|5
1724974790000|2024-08-29 23:39:50|5599.3|5598.6|5599.3|5598.6|5599.3|5598.6|5599.18|5598.48|5
1724974800000|2024-08-29 23:40:00|5599.43|5598.73|5599.18|5598.48|5599.43|5598.73|5599.18|5598.48|2
1724974810000|2024-08-29 23:40:10|5598.93|5598.23|5598.93|5598.23|5598.93|5598.23|5598.93|5598.23|9
1724974820000|2024-08-29 23:40:20|5598.8|5598.1|5598.8|5598.1|5598.8|5598.1|5598.68|5597.98|5
1724974830000|2024-08-29 23:40:30|5598.93|5598.23|5598.68|5597.98|5598.93|5598.23|5598.68|5597.98|2
1724974840000|2024-08-29 23:40:40|5598.93|5598.23|5598.93|5598.23|5598.93|5598.23|5598.8|5598.1|6
1724974850000|2024-08-29 23:40:50|5598.8|5598.1|5598.68|5597.98|5598.8|5598.1|5598.68|5597.98|2
1724974860000|2024-08-29 23:41:00|5598.8|5598.1|5598.8|5598.1|5598.8|5598.1|5598.68|5597.98|4
1724974870000|2024-08-29 23:41:10|5598.68|5597.98|5598.68|5597.98|5598.68|5597.98|5598.68|5597.98|5
1724974880000|2024-08-29 23:41:20|5598.8|5598.1|5598.93|5598.23|5598.93|5598.23|5598.8|5598.1|2
1724974890000|2024-08-29 23:41:30|5598.8|5598.1|5598.93|5598.23|5598.93|5598.23|5598.8|5598.1|3
1724974900000|2024-08-29 23:41:40|5599.05|5598.35|5599.05|5598.35|5599.18|5598.48|5598.93|5598.23|14
1724974910000|2024-08-29 23:41:50|5598.93|5598.23|5599.18|5598.48|5599.3|5598.6|5598.93|5598.23|6
1724974930000|2024-08-29 23:42:10|5599.05|5598.35|5598.93|5598.23|5599.05|5598.35|5598.93|5598.23|10
1724974940000|2024-08-29 23:42:20|5599.05|5598.35|5599.18|5598.48|5599.18|5598.48|5599.05|5598.35|3
1724974950000|2024-08-29 23:42:30|||||||||3
1724974970000|2024-08-29 23:42:50|5599.3|5598.6|5599.68|5598.98|5599.68|5598.98|5599.3|5598.6|33
1724974980000|2024-08-29 23:43:00|5599.8|5599.1|5599.93|5599.23|5599.93|5599.23|5599.8|5599.1|4
1724974990000|2024-08-29 23:43:10|5599.8|5599.1|5599.68|5598.98|5599.8|5599.1|5599.68|5598.98|2
1724975000000|2024-08-29 23:43:20|5599.8|5599.1|5599.68|5598.98|5599.93|5599.23|5599.68|5598.98|4
1724975020000|2024-08-29 23:43:40|5599.8|5599.1|5599.68|5598.98|5599.8|5599.1|5599.68|5598.98|2
1724975050000|2024-08-29 23:44:10|||||||||4
1724975060000|2024-08-29 23:44:20|5599.55|5598.85|5599.55|5598.85|5599.55|5598.85|5599.55|5598.85|13
1724975070000|2024-08-29 23:44:30|5599.68|5598.98|5599.68|5598.98|5599.68|5598.98|5599.68|5598.98|0
1724975080000|2024-08-29 23:44:40|5599.55|5598.85|5599.55|5598.85|5599.55|5598.85|5599.55|5598.85|16
1724975090000|2024-08-29 23:44:50|5599.68|5598.98|5599.68|5598.98|5599.68|5598.98|5599.55|5598.85|6
1724975100000|2024-08-29 23:45:00|5599.55|5598.85|5599.43|5598.73|5599.93|5599.23|5599.43|5598.73|27
1724975110000|2024-08-29 23:45:10|5599.55|5598.85|5599.43|5598.73|5599.68|5598.98|5599.18|5598.48|13
1724975120000|2024-08-29 23:45:20|5599.3|5598.6|5599.43|5598.73|5599.43|5598.73|5599.18|5598.48|10
1724975130000|2024-08-29 23:45:30|5599.3|5598.6|5599.68|5598.98|5599.68|5598.98|5599.18|5598.48|20
1724975140000|2024-08-29 23:45:40|5599.93|5599.23|5600.18|5599.48|5600.18|5599.48|5599.93|5599.23|17
1724975150000|2024-08-29 23:45:50|5600.3|5599.6|5600.43|5599.73|5600.43|5599.73|5600.3|5599.6|7
1724975160000|2024-08-29 23:46:00|5600.55|5599.85|5600.43|5599.73|5600.55|5599.85|5600.43|5599.73|21
1724975170000|2024-08-29 23:46:10|5600.55|5599.85|5600.55|5599.85|5600.55|5599.85|5600.43|5599.73|7
1724975180000|2024-08-29 23:46:20|5600.68|5599.98|5600.55|5599.85|5600.68|5599.98|5600.43|5599.73|7
1724975190000|2024-08-29 23:46:30|5600.68|5599.98|5600.68|5599.98|5600.68|5599.98|5600.55|5599.85|0
1724975200000|2024-08-29 23:46:40|5600.55|5599.85|5600.68|5599.98|5600.68|5599.98|5600.43|5599.73|2
1724975210000|2024-08-29 23:46:50|5600.55|5599.85|5600.43|5599.73|5600.55|5599.85|5600.43|5599.73|7
1724975220000|2024-08-29 23:47:00|||||||||8
1724975230000|2024-08-29 23:47:10|5600.3|5599.6|5600.68|5599.98|5600.68|5599.98|5600.3|5599.6|7
1724975240000|2024-08-29 23:47:20|5600.55|5599.85|5600.68|5599.98|5600.68|5599.98|5600.55|5599.85|3
1724975250000|2024-08-29 23:47:30|||||||||2
1724975260000|2024-08-29 23:47:40|5600.8|5600.1|5600.93|5600.23|5600.93|5600.23|5600.8|5600.1|14
1724975270000|2024-08-29 23:47:50|||||||||1
1724975280000|2024-08-29 23:48:00|5601.05|5600.35|5601.18|5600.48|5601.18|5600.48|5601.05|5600.35|10
1724975290000|2024-08-29 23:48:10|5601.3|5600.6|5601.18|5600.48|5601.43|5600.73|5601.18|5600.48|12
1724975310000|2024-08-29 23:48:30|5601.3|5600.6|5601.43|5600.73|5601.43|5600.73|5601.18|5600.48|17
1724975320000|2024-08-29 23:48:40|5601.3|5600.6|5601.18|5600.48|5601.3|5600.6|5601.18|5600.48|2
1724975330000|2024-08-29 23:48:50|5601.3|5600.6|5601.43|5600.73|5601.43|5600.73|5601.3|5600.6|3
1724975350000|2024-08-29 23:49:10|5601.18|5600.48|5601.18|5600.48|5601.18|5600.48|5601.18|5600.48|19
1724975370000|2024-08-29 23:49:30|5601.05|5600.35|5601.18|5600.48|5601.18|5600.48|5601.05|5600.35|8
1724975400000|2024-08-29 23:50:00|5601.05|5600.35|5601.18|5600.48|5601.3|5600.6|5601.05|5600.35|26
1724975410000|2024-08-29 23:50:10|5601.3|5600.6|5601.05|5600.35|5601.3|5600.6|5601.05|5600.35|2
1724975420000|2024-08-29 23:50:20|5601.18|5600.48|5600.93|5600.23|5601.18|5600.48|5600.93|5600.23|1
1724975430000|2024-08-29 23:50:30|5601.05|5600.35|5600.93|5600.23|5601.05|5600.35|5600.93|5600.23|9
1724975440000|2024-08-29 23:50:40|||||||||1
1724975450000|2024-08-29 23:50:50|||||||||2
1724975460000|2024-08-29 23:51:00|5600.68|5599.98|5600.55|5599.85|5600.68|5599.98|5600.43|5599.73|27
1724975470000|2024-08-29 23:51:10|5600.43|5599.73|5600.43|5599.73|5600.43|5599.73|5600.43|5599.73|1
1724975480000|2024-08-29 23:51:20|5600.18|5599.48|5600.18|5599.48|5600.18|5599.48|5600.18|5599.48|11
1724975490000|2024-08-29 23:51:30|5599.93|5599.23|5599.68|5598.98|5599.93|5599.23|5599.68|5598.98|32
1724975500000|2024-08-29 23:51:40|5599.8|5599.1|5599.68|5598.98|5599.8|5599.1|5599.68|5598.98|8
1724975510000|2024-08-29 23:51:50|||||||||1
1724975520000|2024-08-29 23:52:00|5599.43|5598.73|5598.93|5598.23|5599.43|5598.73|5598.93|5598.23|21
1724975530000|2024-08-29 23:52:10|5599.05|5598.35|5599.18|5598.48|5599.18|5598.48|5599.05|5598.35|7
1724975540000|2024-08-29 23:52:20|5599.3|5598.6|5599.43|5598.73|5599.68|5598.98|5599.3|5598.6|41
1724975550000|2024-08-29 23:52:30|5599.55|5598.85|5599.43|5598.73|5599.68|5598.98|5599.43|5598.73|11
1724975560000|2024-08-29 23:52:40|||||||||1
1724975570000|2024-08-29 23:52:50|||||||||1
1724975580000|2024-08-29 23:53:00|5599.55|5598.85|5599.43|5598.73|5599.68|5598.98|5599.43|5598.73|21
1724975590000|2024-08-29 23:53:10|5599.55|5598.85|5599.55|5598.85|5599.55|5598.85|5599.43|5598.73|2
1724975600000|2024-08-29 23:53:20|5599.43|5598.73|5599.43|5598.73|5599.43|5598.73|5599.3|5598.6|6
1724975610000|2024-08-29 23:53:30|5599.68|5598.98|5599.68|5598.98|5599.68|5598.98|5599.68|5598.98|13
1724975620000|2024-08-29 23:53:40|5599.43|5598.73|5599.43|5598.73|5599.43|5598.73|5599.43|5598.73|11
1724975630000|2024-08-29 23:53:50|5599.3|5598.6|5599.43|5598.73|5599.43|5598.73|5599.3|5598.6|3
1724975640000|2024-08-29 23:54:00|5599.55|5598.85|5599.55|5598.85|5599.55|5598.85|5599.55|5598.85|11
1724975650000|2024-08-29 23:54:10|5599.68|5598.98|5599.68|5598.98|5599.68|5598.98|5599.55|5598.85|0
1724975670000|2024-08-29 23:54:30|5599.55|5598.85|5599.43|5598.73|5599.55|5598.85|5599.43|5598.73|13
1724975680000|2024-08-29 23:54:40|5599.55|5598.85|5599.43|5598.73|5599.55|5598.85|5599.3|5598.6|4
1724975690000|2024-08-29 23:54:50|||||||||3
1724975700000|2024-08-29 23:55:00|5599.3|5598.6|5599.43|5598.73|5599.43|5598.73|5599.18|5598.48|20
1724975730000|2024-08-29 23:55:30|5599.3|5598.6|5599.18|5598.48|5599.3|5598.6|5599.18|5598.48|10
1724975740000|2024-08-29 23:55:40|||||||||2
1724975750000|2024-08-29 23:55:50|5599.3|5598.6|5599.3|5598.6|5599.43|5598.73|5599.18|5598.48|13
1724975760000|2024-08-29 23:56:00|5599.18|5598.48|5599.43|5598.73|5599.43|5598.73|5599.18|5598.48|9
1724975770000|2024-08-29 23:56:10|5599.68|5598.98|5599.43|5598.73|5599.68|5598.98|5599.43|5598.73|17
1724975790000|2024-08-29 23:56:30|5599.68|5598.98|5599.68|5598.98|5599.68|5598.98|5599.68|5598.98|25
1724975810000|2024-08-29 23:56:50|||||||||3
1724975830000|2024-08-29 23:57:10|5599.43|5598.73|5599.93|5599.23|5599.93|5599.23|5599.43|5598.73|24
1724975850000|2024-08-29 23:57:30|5599.68|5598.98|5599.68|5598.98|5599.68|5598.98|5599.68|5598.98|13
1724975860000|2024-08-29 23:57:40|||||||||2
1724975870000|2024-08-29 23:57:50|5599.8|5599.1|5599.93|5599.23|5599.93|5599.23|5599.8|5599.1|8
1724975890000|2024-08-29 23:58:10|||||||||1
1724975920000|2024-08-29 23:58:40|5599.68|5598.98|5599.68|5598.98|5599.68|5598.98|5599.68|5598.98|5
1724975930000|2024-08-29 23:58:50|||||||||3
1724975940000|2024-08-29 23:59:00|5599.55|5598.85|5599.18|5598.48|5599.55|5598.85|5599.18|5598.48|6
1724975950000|2024-08-29 23:59:10|5599.3|5598.6|5599.18|5598.48|5599.3|5598.6|5599.18|5598.48|7
1724975980000|2024-08-29 23:59:40|||||||||4
1724975990000|2024-08-29 23:59:50|5599.3|5598.6|5599.18|5598.48|5599.43|5598.73|5599.18|5598.48|22
1724976000000|2024-08-30 00:00:00|5599.43|5598.73|5598.93|5598.23|5599.68|5598.98|5598.93|5598.23|90
1724976010000|2024-08-30 00:00:10|5599.18|5598.48|5599.18|5598.48|5599.43|5598.73|5599.18|5598.48|35
1724976020000|2024-08-30 00:00:20|5598.93|5598.23|5598.68|5597.98|5598.93|5598.23|5598.43|5597.73|41
1724976030000|2024-08-30 00:00:30|5598.8|5598.1|5598.68|5597.98|5598.8|5598.1|5598.68|5597.98|29
1724976040000|2024-08-30 00:00:40|5598.8|5598.1|5598.93|5598.23|5598.93|5598.23|5598.68|5597.98|4
1724976050000|2024-08-30 00:00:50|5598.8|5598.1|5598.43|5597.73|5598.8|5598.1|5598.43|5597.73|19
1724976060000|2024-08-30 00:01:00|5597.93|5597.23|5598.18|5597.48|5598.68|5597.98|5597.93|5597.23|168
1724976070000|2024-08-30 00:01:10|5598.3|5597.6|5598.68|5597.98|5598.68|5597.98|5598.3|5597.6|54
1724976080000|2024-08-30 00:01:20|5598.93|5598.23|5598.68|5597.98|5598.93|5598.23|5598.68|5597.98|18
1724976090000|2024-08-30 00:01:30|5598.43|5597.73|5598.3|5597.6|5598.68|5597.98|5598.18|5597.48|23
1724976100000|2024-08-30 00:01:40|5598.18|5597.48|5598.05|5597.35|5598.43|5597.73|5597.93|5597.23|16
1724976110000|2024-08-30 00:01:50|5597.93|5597.23|5598.18|5597.48|5598.18|5597.48|5597.8|5597.1|17
1724976120000|2024-08-30 00:02:00|5598.05|5597.35|5597.93|5597.23|5598.18|5597.48|5597.93|5597.23|8
1724976130000|2024-08-30 00:02:10|5598.05|5597.35|5598.18|5597.48|5598.18|5597.48|5597.93|5597.23|8
1724976140000|2024-08-30 00:02:20|5598.05|5597.35|5598.18|5597.48|5598.18|5597.48|5598.05|5597.35|0
1724976150000|2024-08-30 00:02:30|5598.05|5597.35|5597.93|5597.23|5598.18|5597.48|5597.93|5597.23|16
1724976160000|2024-08-30 00:02:40|5598.05|5597.35|5598.05|5597.35|5598.05|5597.35|5597.93|5597.23|7
1724976170000|2024-08-30 00:02:50|5597.93|5597.23|5596.93|5596.23|5597.93|5597.23|5596.93|5596.23|59
1724976180000|2024-08-30 00:03:00|5596.8|5596.1|5596.68|5595.98|5596.93|5596.23|5596.68|5595.98|48
1724976190000|2024-08-30 00:03:10|5596.8|5596.1|5596.93|5596.23|5597.05|5596.35|5596.8|5596.1|45
1724976200000|2024-08-30 00:03:20|5597.05|5596.35|5595.68|5594.98|5597.18|5596.48|5595.68|5594.98|348
1724976210000|2024-08-30 00:03:30|5595.93|5595.23|5596.43|5595.73|5596.68|5595.98|5595.93|5595.23|85
1724976220000|2024-08-30 00:03:40|5596.55|5595.85|5596.18|5595.48|5596.55|5595.85|5596.18|5595.48|15
1724976230000|2024-08-30 00:03:50|5596.43|5595.73|5596.43|5595.73|5596.43|5595.73|5596.18|5595.48|8
1724976240000|2024-08-30 00:04:00|5596.68|5595.98|5596.93|5596.23|5596.93|5596.23|5596.68|5595.98|61
1724976250000|2024-08-30 00:04:10|5596.8|5596.1|5596.43|5595.73|5596.8|5596.1|5596.43|5595.73|19
1724976260000|2024-08-30 00:04:20|5596.3|5595.6|5595.93|5595.23|5596.3|5595.6|5595.93|5595.23|18
1724976270000|2024-08-30 00:04:30|5596.05|5595.35|5595.93|5595.23|5596.43|5595.73|5595.93|5595.23|43
1724976280000|2024-08-30 00:04:40|5595.8|5595.1|5595.93|5595.23|5596.05|5595.35|5595.8|5595.1|15
1724976290000|2024-08-30 00:04:50|5596.05|5595.35|5596.05|5595.35|5596.18|5595.48|5595.93|5595.23|63
1724976300000|2024-08-30 00:05:00|5595.93|5595.23|5595.8|5595.1|5595.93|5595.23|5595.68|5594.98|17
1724976310000|2024-08-30 00:05:10|5595.68|5594.98|5596.05|5595.35|5596.18|5595.48|5595.68|5594.98|19
1724976320000|2024-08-30 00:05:20|5595.93|5595.23|5596.18|5595.48|5596.18|5595.48|5595.93|5595.23|0
1724976330000|2024-08-30 00:05:30|5596.3|5595.6|5596.43|5595.73|5596.43|5595.73|5596.18|5595.48|23
1724976340000|2024-08-30 00:05:40|5596.18|5595.48|5596.18|5595.48|5596.43|5595.73|5596.18|5595.48|3
1724976350000|2024-08-30 00:05:50|5595.93|5595.23|5595.93|5595.23|5595.93|5595.23|5595.93|5595.23|7
1724976360000|2024-08-30 00:06:00|||||||||10
1724976370000|2024-08-30 00:06:10|5596.05|5595.35|5596.18|5595.48|5596.18|5595.48|5596.05|5595.35|27
1724976380000|2024-08-30 00:06:20|5596.3|5595.6|5596.18|5595.48|5596.3|5595.6|5596.18|5595.48|12
1724976390000|2024-08-30 00:06:30|5596.3|5595.6|5596.43|5595.73|5596.43|5595.73|5596.3|5595.6|15
1724976400000|2024-08-30 00:06:40|5596.3|5595.6|5595.68|5594.98|5596.43|5595.73|5595.68|5594.98|30
1724976410000|2024-08-30 00:06:50|5595.8|5595.1|5595.18|5594.48|5595.93|5595.23|5594.93|5594.23|65
1724976420000|2024-08-30 00:07:00|5595.05|5594.35|5592.93|5592.23|5595.05|5594.35|5592.68|5591.98|348
1724976430000|2024-08-30 00:07:10|5593.43|5592.73|5593.93|5593.23|5593.93|5593.23|5593.43|5592.73|53
1724976440000|2024-08-30 00:07:20|5594.05|5593.35|5593.93|5593.23|5594.05|5593.35|5593.68|5592.98|27
1724976450000|2024-08-30 00:07:30|5593.8|5593.1|5593.68|5592.98|5593.93|5593.23|5593.68|5592.98|32
1724976460000|2024-08-30 00:07:40|5593.55|5592.85|5592.93|5592.23|5593.68|5592.98|5592.93|5592.23|48
1724976470000|2024-08-30 00:07:50|5593.05|5592.35|5593.43|5592.73|5593.43|5592.73|5592.93|5592.23|40
1724976480000|2024-08-30 00:08:00|5593.55|5592.85|5593.68|5592.98|5593.68|5592.98|5593.43|5592.73|19
1724976490000|2024-08-30 00:08:10|5593.43|5592.73|5593.93|5593.23|5593.93|5593.23|5593.43|5592.73|30
1724976500000|2024-08-30 00:08:20|5594.05|5593.35|5593.93|5593.23|5594.18|5593.48|5593.93|5593.23|11
1724976510000|2024-08-30 00:08:30|5594.05|5593.35|5594.18|5593.48|5594.18|5593.48|5593.93|5593.23|18
1724976520000|2024-08-30 00:08:40|5594.3|5593.6|5594.18|5593.48|5594.68|5593.98|5594.18|5593.48|95
1724976530000|2024-08-30 00:08:50|5594.3|5593.6|5594.18|5593.48|5594.3|5593.6|5594.18|5593.48|12
1724976540000|2024-08-30 00:09:00|5594.05|5593.35|5594.43|5593.73|5594.43|5593.73|5594.05|5593.35|15
1724976550000|2024-08-30 00:09:10|5594.18|5593.48|5594.43|5593.73|5594.43|5593.73|5594.18|5593.48|13
1724976560000|2024-08-30 00:09:20|5594.68|5593.98|5594.68|5593.98|5594.93|5594.23|5594.68|5593.98|28
1724976570000|2024-08-30 00:09:30|5594.8|5594.1|5594.93|5594.23|5594.93|5594.23|5594.8|5594.1|4
1724976580000|2024-08-30 00:09:40|5594.8|5594.1|5594.68|5593.98|5594.8|5594.1|5594.55|5593.85|16
1724976590000|2024-08-30 00:09:50|5594.55|5593.85|5593.93|5593.23|5594.55|5593.85|5593.93|5593.23|39
1724976600000|2024-08-30 00:10:00|5593.8|5593.1|5593.18|5592.48|5593.93|5593.23|5593.18|5592.48|58
1724976610000|2024-08-30 00:10:10|5593.3|5592.6|5593.43|5592.73|5593.68|5592.98|5593.3|5592.6|19
1724976620000|2024-08-30 00:10:20|5593.55|5592.85|5594.43|5593.73|5594.55|5593.85|5593.55|5592.85|43
1724976630000|2024-08-30 00:10:30|5594.55|5593.85|5594.18|5593.48|5594.68|5593.98|5594.18|5593.48|14
1724976640000|2024-08-30 00:10:40|5593.93|5593.23|5594.05|5593.35|5594.3|5593.6|5593.93|5593.23|9
1724976650000|2024-08-30 00:10:50|5593.93|5593.23|5593.93|5593.23|5593.93|5593.23|5593.93|5593.23|2
1724976660000|2024-08-30 00:11:00|5594.05|5593.35|5593.93|5593.23|5594.18|5593.48|5593.93|5593.23|7
1724976670000|2024-08-30 00:11:10|5594.05|5593.35|5594.18|5593.48|5594.18|5593.48|5593.93|5593.23|3
1724976680000|2024-08-30 00:11:20|5594.3|5593.6|5594.18|5593.48|5594.43|5593.73|5594.18|5593.48|14
1724976690000|2024-08-30 00:11:30|5594.3|5593.6|5594.18|5593.48|5594.43|5593.73|5594.05|5593.35|14
1724976700000|2024-08-30 00:11:40|5594.05|5593.35|5593.93|5593.23|5594.18|5593.48|5593.93|5593.23|17
1724976710000|2024-08-30 00:11:50|5593.8|5593.1|5593.93|5593.23|5593.93|5593.23|5593.68|5592.98|11
1724976720000|2024-08-30 00:12:00|5594.05|5593.35|5593.68|5592.98|5594.05|5593.35|5593.43|5592.73|20
1724976730000|2024-08-30 00:12:10|5593.55|5592.85|5593.68|5592.98|5593.68|5592.98|5593.43|5592.73|30
1724976740000|2024-08-30 00:12:20|5593.55|5592.85|5593.8|5593.1|5593.8|5593.1|5593.55|5592.85|13
1724976750000|2024-08-30 00:12:30|5593.68|5592.98|5594.18|5593.48|5594.43|5593.73|5593.68|5592.98|10
1724976760000|2024-08-30 00:12:40|5593.93|5593.23|5593.93|5593.23|5593.93|5593.23|5593.93|5593.23|2
1724976770000|2024-08-30 00:12:50|5594.05|5593.35|5593.93|5593.23|5594.05|5593.35|5593.68|5592.98|30
1724976790000|2024-08-30 00:13:10|5593.8|5593.1|5593.68|5592.98|5593.8|5593.1|5593.68|5592.98|6
1724976800000|2024-08-30 00:13:20|5593.55|5592.85|5593.68|5592.98|5593.68|5592.98|5593.43|5592.73|14
1724976810000|2024-08-30 00:13:30|5593.43|5592.73|5593.8|5593.1|5593.93|5593.23|5593.43|5592.73|16
1724976820000|2024-08-30 00:13:40|5593.93|5593.23|5593.3|5592.6|5593.93|5593.23|5593.3|5592.6|14
1724976830000|2024-08-30 00:13:50|5593.18|5592.48|5593.05|5592.35|5593.43|5592.73|5593.05|5592.35|16
1724976840000|2024-08-30 00:14:00|5592.93|5592.23|5592.68|5591.98|5593.18|5592.48|5592.68|5591.98|25
1724976850000|2024-08-30 00:14:10|5592.93|5592.23|5592.93|5592.23|5593.18|5592.48|5592.93|5592.23|46
1724976860000|2024-08-30 00:14:20|5593.05|5592.35|5593.18|5592.48|5593.55|5592.85|5593.05|5592.35|34
1724976870000|2024-08-30 00:14:30|5593.3|5592.6|5593.3|5592.6|5593.43|5592.73|5593.18|5592.48|15
1724976880000|2024-08-30 00:14:40|5593.43|5592.73|5593.3|5592.6|5593.43|5592.73|5593.18|5592.48|5
1724976890000|2024-08-30 00:14:50|5593.18|5592.48|5592.93|5592.23|5593.43|5592.73|5592.93|5592.23|25
1724976900000|2024-08-30 00:15:00|5593.05|5592.35|5593.18|5592.48|5593.43|5592.73|5593.05|5592.35|24
1724976910000|2024-08-30 00:15:10|5593.3|5592.6|5593.43|5592.73|5593.68|5592.98|5593.3|5592.6|81
1724976920000|2024-08-30 00:15:20|5593.3|5592.6|5593.43|5592.73|5593.55|5592.85|5593.18|5592.48|13
1724976930000|2024-08-30 00:15:30|5593.68|5592.98|5593.93|5593.23|5593.93|5593.23|5593.55|5592.85|18
1724976940000|2024-08-30 00:15:40|5593.8|5593.1|5593.93|5593.23|5593.93|5593.23|5593.68|5592.98|5
1724976950000|2024-08-30 00:15:50|5594.18|5593.48|5594.43|5593.73|5594.43|5593.73|5594.18|5593.48|47
1724976960000|2024-08-30 00:16:00|5594.3|5593.6|5594.18|5593.48|5594.43|5593.73|5594.18|5593.48|11
1724976970000|2024-08-30 00:16:10|5594.3|5593.6|5594.3|5593.6|5594.3|5593.6|5594.18|5593.48|1
1724976980000|2024-08-30 00:16:20|5594.18|5593.48|5594.68|5593.98|5594.68|5593.98|5594.18|5593.48|26
1724976990000|2024-08-30 00:16:30|5594.43|5593.73|5594.43|5593.73|5594.43|5593.73|5594.18|5593.48|33
1724977000000|2024-08-30 00:16:40|5594.68|5593.98|5594.68|5593.98|5594.68|5593.98|5594.68|5593.98|38
1724977010000|2024-08-30 00:16:50|5594.93|5594.23|5594.93|5594.23|5594.93|5594.23|5594.68|5593.98|46
1724977020000|2024-08-30 00:17:00|5594.8|5594.1|5594.93|5594.23|5594.93|5594.23|5594.68|5593.98|23
1724977030000|2024-08-30 00:17:10|5594.8|5594.1|5594.43|5593.73|5594.8|5594.1|5594.43|5593.73|19
1724977050000|2024-08-30 00:17:30|5594.18|5593.48|5594.68|5593.98|5594.68|5593.98|5594.18|5593.48|23
1724977060000|2024-08-30 00:17:40|5594.8|5594.1|5594.8|5594.1|5594.93|5594.23|5594.68|5593.98|9
1724977070000|2024-08-30 00:17:50|5594.68|5593.98|5594.93|5594.23|5594.93|5594.23|5594.68|5593.98|3
1724977080000|2024-08-30 00:18:00|5594.8|5594.1|5594.68|5593.98|5594.93|5594.23|5594.68|5593.98|4
1724977090000|2024-08-30 00:18:10|5594.8|5594.1|5594.8|5594.1|5594.8|5594.1|5594.68|5593.98|1
1724977100000|2024-08-30 00:18:20|5594.93|5594.23|5595.18|5594.48|5595.18|5594.48|5594.93|5594.23|49
1724977110000|2024-08-30 00:18:30|5595.05|5594.35|5594.93|5594.23|5595.05|5594.35|5594.68|5593.98|8
1724977120000|2024-08-30 00:18:40|5594.8|5594.1|5594.68|5593.98|5594.93|5594.23|5594.68|5593.98|15
1724977130000|2024-08-30 00:18:50|5594.8|5594.1|5594.93|5594.23|5594.93|5594.23|5594.8|5594.1|7
1724977140000|2024-08-30 00:19:00|5594.8|5594.1|5594.68|5593.98|5594.93|5594.23|5594.68|5593.98|9
1724977150000|2024-08-30 00:19:10|5594.8|5594.1|5594.68|5593.98|5594.8|5594.1|5594.68|5593.98|14
1724977160000|2024-08-30 00:19:20|5594.43|5593.73|5594.68|5593.98|5594.68|5593.98|5594.43|5593.73|10
1724977170000|2024-08-30 00:19:30|5594.55|5593.85|5594.43|5593.73|5594.55|5593.85|5594.43|5593.73|2
1724977180000|2024-08-30 00:19:40|5594.55|5593.85|5594.43|5593.73|5594.55|5593.85|5594.43|5593.73|7
1724977190000|2024-08-30 00:19:50|5594.3|5593.6|5594.18|5593.48|5594.3|5593.6|5594.05|5593.35|13
1724977200000|2024-08-30 00:20:00|5594.3|5593.6|5594.55|5593.85|5594.55|5593.85|5594.18|5593.48|6
1724977210000|2024-08-30 00:20:10|5594.43|5593.73|5594.68|5593.98|5594.68|5593.98|5594.43|5593.73|3
1724977220000|2024-08-30 00:20:20|5594.8|5594.1|5594.93|5594.23|5594.93|5594.23|5594.8|5594.1|7
1724977230000|2024-08-30 00:20:30|5595.05|5594.35|5595.05|5594.35|5595.18|5594.48|5595.05|5594.35|5
1724977240000|2024-08-30 00:20:40|5595.18|5594.48|5595.05|5594.35|5595.18|5594.48|5594.93|5594.23|9
1724977250000|2024-08-30 00:20:50|5594.93|5594.23|5594.93|5594.23|5595.05|5594.35|5594.93|5594.23|4
1724977260000|2024-08-30 00:21:00|5594.8|5594.1|5594.68|5593.98|5594.93|5594.23|5594.68|5593.98|6
1724977270000|2024-08-30 00:21:10|5594.8|5594.1|5595.18|5594.48|5595.18|5594.48|5594.8|5594.1|24
1724977280000|2024-08-30 00:21:20|5595.43|5594.73|5595.43|5594.73|5595.43|5594.73|5595.18|5594.48|25
1724977290000|2024-08-30 00:21:30|5595.3|5594.6|5595.68|5594.98|5595.68|5594.98|5595.3|5594.6|24
1724977300000|2024-08-30 00:21:40|5595.55|5594.85|5595.68|5594.98|5595.68|5594.98|5595.55|5594.85|11
1724977310000|2024-08-30 00:21:50|5595.55|5594.85|5595.68|5594.98|5595.68|5594.98|5595.55|5594.85|7
1724977320000|2024-08-30 00:22:00|5595.55|5594.85|5595.55|5594.85|5595.55|5594.85|5595.43|5594.73|7
1724977330000|2024-08-30 00:22:10|5595.68|5594.98|5595.43|5594.73|5595.68|5594.98|5595.18|5594.48|16
1724977340000|2024-08-30 00:22:20|5595.3|5594.6|5595.18|5594.48|5595.3|5594.6|5595.18|5594.48|11
1724977350000|2024-08-30 00:22:30|5595.05|5594.35|5595.18|5594.48|5595.18|5594.48|5594.93|5594.23|6
1724977360000|2024-08-30 00:22:40|5595.05|5594.35|5594.93|5594.23|5595.05|5594.35|5594.93|5594.23|4
1724977370000|2024-08-30 00:22:50|||||||||3
1724977380000|2024-08-30 00:23:00|5594.8|5594.1|5594.93|5594.23|5595.05|5594.35|5594.68|5593.98|11
1724977390000|2024-08-30 00:23:10|5595.18|5594.48|5595.05|5594.35|5595.18|5594.48|5594.93|5594.23|8
1724977400000|2024-08-30 00:23:20|5595.18|5594.48|5594.93|5594.23|5595.18|5594.48|5594.93|5594.23|3
1724977410000|2024-08-30 00:23:30|5595.05|5594.35|5595.18|5594.48|5595.18|5594.48|5595.05|5594.35|3
1724977420000|2024-08-30 00:23:40|5595.05|5594.35|5594.93|5594.23|5595.18|5594.48|5594.93|5594.23|4
1724977430000|2024-08-30 00:23:50|5594.68|5593.98|5594.68|5593.98|5594.68|5593.98|5594.68|5593.98|5
1724977440000|2024-08-30 00:24:00|5594.55|5593.85|5594.93|5594.23|5594.93|5594.23|5594.55|5593.85|13
1724977450000|2024-08-30 00:24:10|5595.05|5594.35|5595.43|5594.73|5595.68|5594.98|5595.05|5594.35|8
1724977460000|2024-08-30 00:24:20|5595.55|5594.85|5595.68|5594.98|5595.68|5594.98|5595.55|5594.85|14
1724977470000|2024-08-30 00:24:30|5595.8|5595.1|5596.05|5595.35|5596.05|5595.35|5595.8|5595.1|19
1724977480000|2024-08-30 00:24:40|5595.93|5595.23|5595.93|5595.23|5596.18|5595.48|5595.93|5595.23|19
1724977490000|2024-08-30 00:24:50|5596.05|5595.35|5596.43|5595.73|5596.43|5595.73|5596.05|5595.35|9
1724977500000|2024-08-30 00:25:00|5596.3|5595.6|5596.43|5595.73|5596.68|5595.98|5596.3|5595.6|32
1724977510000|2024-08-30 00:25:10|5596.55|5595.85|5596.68|5595.98|5596.68|5595.98|5596.55|5595.85|6
1724977520000|2024-08-30 00:25:20|5596.55|5595.85|5596.43|5595.73|5596.68|5595.98|5596.43|5595.73|7
1724977530000|2024-08-30 00:25:30|5596.55|5595.85|5596.93|5596.23|5596.93|5596.23|5596.55|5595.85|12
1724977540000|2024-08-30 00:25:40|5596.68|5595.98|5596.93|5596.23|5596.93|5596.23|5596.68|5595.98|14
1724977550000|2024-08-30 00:25:50|5596.8|5596.1|5597.18|5596.48|5597.18|5596.48|5596.8|5596.1|61
1724977560000|2024-08-30 00:26:00|5597.05|5596.35|5596.68|5595.98|5597.05|5596.35|5596.68|5595.98|5
1724977570000|2024-08-30 00:26:10|5596.55|5595.85|5596.55|5595.85|5596.68|5595.98|5596.55|5595.85|18
1724977580000|2024-08-30 00:26:20|5596.68|5595.98|5596.43|5595.73|5596.68|5595.98|5596.43|5595.73|8
1724977610000|2024-08-30 00:26:50|5596.55|5595.85|5596.8|5596.1|5596.8|5596.1|5596.55|5595.85|16
1724977620000|2024-08-30 00:27:00|5596.68|5595.98|5597.05|5596.35|5597.18|5596.48|5596.68|5595.98|16
1724977630000|2024-08-30 00:27:10|5597.18|5596.48|5597.18|5596.48|5597.18|5596.48|5597.18|5596.48|1
1724977640000|2024-08-30 00:27:20|5597.43|5596.73|5597.43|5596.73|5597.43|5596.73|5597.43|5596.73|17
1724977650000|2024-08-30 00:27:30|5597.68|5596.98|5597.93|5597.23|5597.93|5597.23|5597.68|5596.98|54
1724977660000|2024-08-30 00:27:40|5598.05|5597.35|5598.68|5597.98|5598.68|5597.98|5598.05|5597.35|80
1724977670000|2024-08-30 00:27:50|5598.8|5598.1|5598.93|5598.23|5598.93|5598.23|5598.68|5597.98|24
1724977680000|2024-08-30 00:28:00|5599.18|5598.48|5599.68|5598.98|5599.68|5598.98|5599.18|5598.48|59
1724977690000|2024-08-30 00:28:10|5599.55|5598.85|5599.18|5598.48|5599.55|5598.85|5599.18|5598.48|52
1724977700000|2024-08-30 00:28:20|5599.3|5598.6|5599.93|5599.23|5599.93|5599.23|5599.18|5598.48|20
1724977710000|2024-08-30 00:28:30|5599.68|5598.98|5600.3|5599.6|5600.43|5599.73|5599.68|5598.98|78
1724977720000|2024-08-30 00:28:40|5600.18|5599.48|5600.43|5599.73|5600.43|5599.73|5600.18|5599.48|19
1724977730000|2024-08-30 00:28:50|5600.3|5599.6|5599.93|5599.23|5600.3|5599.6|5599.93|5599.23|34
1724977740000|2024-08-30 00:29:00|5600.18|5599.48|5599.93|5599.23|5600.18|5599.48|5599.93|5599.23|21
1724977750000|2024-08-30 00:29:10|5600.43|5599.73|5600.68|5599.98|5600.68|5599.98|5600.43|5599.73|32
1724977760000|2024-08-30 00:29:20|5600.8|5600.1|5601.18|5600.48|5601.18|5600.48|5600.8|5600.1|62
1724977770000|2024-08-30 00:29:30|5600.93|5600.23|5600.93|5600.23|5600.93|5600.23|5600.8|5600.1|29
1724977780000|2024-08-30 00:29:40|5600.8|5600.1|5600.93|5600.23|5600.93|5600.23|5600.8|5600.1|6
1724977790000|2024-08-30 00:29:50|5600.68|5599.98|5600.68|5599.98|5600.68|5599.98|5600.55|5599.85|22
1724977800000|2024-08-30 00:30:00|5600.43|5599.73|5600.68|5599.98|5600.68|5599.98|5600.43|5599.73|39
1724977810000|2024-08-30 00:30:10|5600.93|5600.23|5600.8|5600.1|5600.93|5600.23|5600.68|5599.98|12
1724977820000|2024-08-30 00:30:20|5600.68|5599.98|5600.68|5599.98|5600.68|5599.98|5600.68|5599.98|2
1724977830000|2024-08-30 00:30:30|5600.55|5599.85|5601.18|5600.48|5601.43|5600.73|5600.55|5599.85|42
1724977840000|2024-08-30 00:30:40|||||||||6
1724977850000|2024-08-30 00:30:50|5601.3|5600.6|5601.18|5600.48|5601.43|5600.73|5601.18|5600.48|9
1724977860000|2024-08-30 00:31:00|5601.05|5600.35|5601.43|5600.73|5601.43|5600.73|5601.05|5600.35|27
1724977870000|2024-08-30 00:31:10|5601.3|5600.6|5600.93|5600.23|5601.43|5600.73|5600.93|5600.23|8
1724977880000|2024-08-30 00:31:20|5601.05|5600.35|5601.05|5600.35|5601.18|5600.48|5600.93|5600.23|10
1724977890000|2024-08-30 00:31:30|5601.18|5600.48|5601.68|5600.98|5601.93|5601.23|5601.18|5600.48|43
1724977900000|2024-08-30 00:31:40|5601.8|5601.1|5601.43|5600.73|5601.8|5601.1|5601.43|5600.73|13
1724977910000|2024-08-30 00:31:50|5601.55|5600.85|5601.68|5600.98|5601.8|5601.1|5601.55|5600.85|17
1724977920000|2024-08-30 00:32:00|5601.8|5601.1|5601.93|5601.23|5602.18|5601.48|5601.68|5600.98|33
1724977930000|2024-08-30 00:32:10|5602.05|5601.35|5601.93|5601.23|5602.18|5601.48|5601.93|5601.23|7
1724977940000|2024-08-30 00:32:20|5602.18|5601.48|5601.93|5601.23|5602.18|5601.48|5601.93|5601.23|25
1724977950000|2024-08-30 00:32:30|5602.18|5601.48|5602.18|5601.48|5602.18|5601.48|5602.18|5601.48|12
1724977960000|2024-08-30 00:32:40|5602.05|5601.35|5602.43|5601.73|5602.43|5601.73|5602.05|5601.35|24
1724977970000|2024-08-30 00:32:50|5602.68|5601.98|5602.93|5602.23|5602.93|5602.23|5602.68|5601.98|50
1724977980000|2024-08-30 00:33:00|5603.05|5602.35|5602.93|5602.23|5603.05|5602.35|5602.68|5601.98|76
1724977990000|2024-08-30 00:33:10|5602.68|5601.98|5602.93|5602.23|5603.05|5602.35|5602.68|5601.98|55
1724978000000|2024-08-30 00:33:20|5602.68|5601.98|5602.43|5601.73|5602.68|5601.98|5602.3|5601.6|30
1724978010000|2024-08-30 00:33:30|5602.3|5601.6|5602.3|5601.6|5602.43|5601.73|5602.18|5601.48|29
1724978020000|2024-08-30 00:33:40|5602.43|5601.73|5601.93|5601.23|5602.43|5601.73|5601.93|5601.23|44
1724978030000|2024-08-30 00:33:50|5601.8|5601.1|5601.93|5601.23|5601.93|5601.23|5601.68|5600.98|21
1724978040000|2024-08-30 00:34:00|5602.18|5601.48|5602.05|5601.35|5602.18|5601.48|5601.93|5601.23|16
1724978050000|2024-08-30 00:34:10|5601.93|5601.23|5602.18|5601.48|5602.18|5601.48|5601.93|5601.23|26
1724978060000|2024-08-30 00:34:20|5602.05|5601.35|5601.93|5601.23|5602.05|5601.35|5601.93|5601.23|4
1724978070000|2024-08-30 00:34:30|||||||||1
1724978080000|2024-08-30 00:34:40|5601.8|5601.1|5601.8|5601.1|5601.93|5601.23|5601.68|5600.98|21
1724978090000|2024-08-30 00:34:50|5601.93|5601.23|5601.8|5601.1|5601.93|5601.23|5601.68|5600.98|5
1724978100000|2024-08-30 00:35:00|5601.93|5601.23|5601.68|5600.98|5601.93|5601.23|5601.68|5600.98|3
1724978110000|2024-08-30 00:35:10|5601.93|5601.23|5601.8|5601.1|5602.05|5601.35|5601.68|5600.98|34
1724978120000|2024-08-30 00:35:20|5601.68|5600.98|5601.93|5601.23|5602.05|5601.35|5601.68|5600.98|10
1724978140000|2024-08-30 00:35:40|5602.05|5601.35|5601.93|5601.23|5602.05|5601.35|5601.93|5601.23|9
1724978150000|2024-08-30 00:35:50|5602.05|5601.35|5602.05|5601.35|5602.18|5601.48|5602.05|5601.35|3
1724978160000|2024-08-30 00:36:00|5602.18|5601.48|5602.18|5601.48|5602.18|5601.48|5602.18|5601.48|1
1724978180000|2024-08-30 00:36:20|5601.93|5601.23|5602.05|5601.35|5602.18|5601.48|5601.93|5601.23|27
1724978190000|2024-08-30 00:36:30|5602.18|5601.48|5602.18|5601.48|5602.18|5601.48|5602.05|5601.35|6
1724978200000|2024-08-30 00:36:40|5602.05|5601.35|5602.43|5601.73|5602.43|5601.73|5602.05|5601.35|17
1724978210000|2024-08-30 00:36:50|5602.68|5601.98|5602.8|5602.1|5602.93|5602.23|5602.55|5601.85|26
1724978220000|2024-08-30 00:37:00|5602.68|5601.98|5602.43|5601.73|5602.8|5602.1|5602.43|5601.73|11
1724978230000|2024-08-30 00:37:10|5602.55|5601.85|5602.43|5601.73|5602.55|5601.85|5602.43|5601.73|10
1724978240000|2024-08-30 00:37:20|||||||||11
1724978260000|2024-08-30 00:37:40|5602.68|5601.98|5602.68|5601.98|5602.68|5601.98|5602.55|5601.85|12
1724978270000|2024-08-30 00:37:50|5602.55|5601.85|5602.68|5601.98|5602.68|5601.98|5602.55|5601.85|6
1724978280000|2024-08-30 00:38:00|5602.43|5601.73|5602.43|5601.73|5602.68|5601.98|5602.43|5601.73|12
1724978290000|2024-08-30 00:38:10|5602.3|5601.6|5601.68|5600.98|5602.3|5601.6|5601.68|5600.98|25
1724978300000|2024-08-30 00:38:20|5601.8|5601.1|5601.55|5600.85|5601.93|5601.23|5601.43|5600.73|34
1724978310000|2024-08-30 00:38:30|5601.93|5601.23|5601.68|5600.98|5601.93|5601.23|5601.68|5600.98|30
1724978340000|2024-08-30 00:39:00|5601.55|5600.85|5601.68|5600.98|5601.68|5600.98|5601.43|5600.73|12
1724978350000|2024-08-30 00:39:10|5601.93|5601.23|5601.93|5601.23|5601.93|5601.23|5601.93|5601.23|16
1724978360000|2024-08-30 00:39:20|||||||||5
1724978380000|2024-08-30 00:39:40|5602.05|5601.35|5602.18|5601.48|5602.18|5601.48|5602.05|5601.35|5
1724978390000|2024-08-30 00:39:50|5601.93|5601.23|5601.93|5601.23|5601.93|5601.23|5601.93|5601.23|7
1724978400000|2024-08-30 00:40:00|||||||||1
1724978410000|2024-08-30 00:40:10|5601.8|5601.1|5601.93|5601.23|5601.93|5601.23|5601.8|5601.1|8
1724978450000|2024-08-30 00:40:50|5601.8|5601.1|5601.8|5601.1|5601.93|5601.23|5601.8|5601.1|5
1724978460000|2024-08-30 00:41:00|5601.93|5601.23|5602.05|5601.35|5602.05|5601.35|5601.93|5601.23|6
1724978470000|2024-08-30 00:41:10|5602.18|5601.48|5602.18|5601.48|5602.18|5601.48|5602.05|5601.35|5
1724978480000|2024-08-30 00:41:20|5602.05|5601.35|5602.18|5601.48|5602.18|5601.48|5601.93|5601.23|16
1724978500000|2024-08-30 00:41:40|5602.05|5601.35|5602.18|5601.48|5602.18|5601.48|5602.05|5601.35|7
1724978510000|2024-08-30 00:41:50|5602.3|5601.6|5602.3|5601.6|5602.43|5601.73|5602.3|5601.6|8
1724978520000|2024-08-30 00:42:00|5602.18|5601.48|5602.18|5601.48|5602.3|5601.6|5602.18|5601.48|6
1724978530000|2024-08-30 00:42:10|||||||||2
1724978540000|2024-08-30 00:42:20|5602.05|5601.35|5601.93|5601.23|5602.05|5601.35|5601.93|5601.23|6
1724978550000|2024-08-30 00:42:30|||||||||2
1724978560000|2024-08-30 00:42:40|5601.8|5601.1|5601.68|5600.98|5601.8|5601.1|5601.68|5600.98|5
1724978570000|2024-08-30 00:42:50|||||||||3
1724978590000|2024-08-30 00:43:10|5601.8|5601.1|5601.93|5601.23|5602.05|5601.35|5601.8|5601.1|13
1724978600000|2024-08-30 00:43:20|5602.05|5601.35|5601.93|5601.23|5602.05|5601.35|5601.93|5601.23|7
1724978610000|2024-08-30 00:43:30|5602.05|5601.35|5602.18|5601.48|5602.18|5601.48|5602.05|5601.35|4
1724978620000|2024-08-30 00:43:40|5602.43|5601.73|5602.3|5601.6|5602.43|5601.73|5602.3|5601.6|31
1724978630000|2024-08-30 00:43:50|5602.18|5601.48|5602.18|5601.48|5602.18|5601.48|5601.93|5601.23|37
1724978640000|2024-08-30 00:44:00|5602.05|5601.35|5602.18|5601.48|5602.18|5601.48|5602.05|5601.35|16
1724978650000|2024-08-30 00:44:10|||||||||1
1724978660000|2024-08-30 00:44:20|5602.43|5601.73|5602.43|5601.73|5602.43|5601.73|5602.43|5601.73|18
1724978670000|2024-08-30 00:44:30|5602.55|5601.85|5602.43|5601.73|5602.55|5601.85|5602.43|5601.73|2
1724978680000|2024-08-30 00:44:40|||||||||7
1724978690000|2024-08-30 00:44:50|5602.3|5601.6|5602.43|5601.73|5602.43|5601.73|5602.3|5601.6|6
1724978700000|2024-08-30 00:45:00|5602.3|5601.6|5602.18|5601.48|5602.43|5601.73|5601.93|5601.23|17
1724978710000|2024-08-30 00:45:10|5601.93|5601.23|5601.93|5601.23|5602.18|5601.48|5601.93|5601.23|25
1724978720000|2024-08-30 00:45:20|5602.18|5601.48|5602.43|5601.73|5602.43|5601.73|5602.05|5601.35|19
1724978730000|2024-08-30 00:45:30|5602.3|5601.6|5602.43|5601.73|5602.43|5601.73|5602.3|5601.6|0
1724978740000|2024-08-30 00:45:40|5602.3|5601.6|5601.93|5601.23|5602.43|5601.73|5601.93|5601.23|23
1724978750000|2024-08-30 00:45:50|||||||||1
1724978760000|2024-08-30 00:46:00|5601.8|5601.1|5601.55|5600.85|5601.8|5601.1|5601.43|5600.73|23
1724978770000|2024-08-30 00:46:10|5601.43|5600.73|5601.43|5600.73|5601.43|5600.73|5601.18|5600.48|27
1724978780000|2024-08-30 00:46:20|5601.55|5600.85|5601.43|5600.73|5601.55|5600.85|5601.43|5600.73|14
1724978790000|2024-08-30 00:46:30|5601.68|5600.98|5601.68|5600.98|5601.68|5600.98|5601.68|5600.98|3
1724978810000|2024-08-30 00:46:50|||||||||5
1724978820000|2024-08-30 00:47:00|5601.55|5600.85|5601.43|5600.73|5601.68|5600.98|5601.43|5600.73|6
1724978850000|2024-08-30 00:47:30|5601.55|5600.85|5601.43|5600.73|5601.55|5600.85|5601.43|5600.73|5
1724978860000|2024-08-30 00:47:40|5601.55|5600.85|5601.68|5600.98|5601.68|5600.98|5601.55|5600.85|5
1724978870000|2024-08-30 00:47:50|||||||||1
1724978880000|2024-08-30 00:48:00|5601.93|5601.23|5601.93|5601.23|5601.93|5601.23|5601.93|5601.23|38
1724978890000|2024-08-30 00:48:10|5601.8|5601.1|5601.68|5600.98|5601.8|5601.1|5601.68|5600.98|3
1724978900000|2024-08-30 00:48:20|5601.8|5601.1|5601.68|5600.98|5601.8|5601.1|5601.68|5600.98|1
1724978910000|2024-08-30 00:48:30|||||||||5
1724978920000|2024-08-30 00:48:40|5601.93|5601.23|5602.18|5601.48|5602.18|5601.48|5601.93|5601.23|8
1724978930000|2024-08-30 00:48:50|5602.05|5601.35|5601.93|5601.23|5602.18|5601.48|5601.93|5601.23|6
1724978950000|2024-08-30 00:49:10|5602.05|5601.35|5601.93|5601.23|5602.05|5601.35|5601.93|5601.23|3
1724978960000|2024-08-30 00:49:20|5602.05|5601.35|5602.05|5601.35|5602.05|5601.35|5602.05|5601.35|9
1724978970000|2024-08-30 00:49:30|5601.93|5601.23|5601.93|5601.23|5602.05|5601.35|5601.93|5601.23|12
1724978980000|2024-08-30 00:49:40|5602.05|5601.35|5602.05|5601.35|5602.05|5601.35|5602.05|5601.35|1
1724978990000|2024-08-30 00:49:50|5602.18|5601.48|5602.05|5601.35|5602.18|5601.48|5602.05|5601.35|3
1724979000000|2024-08-30 00:50:00|5601.93|5601.23|5601.93|5601.23|5601.93|5601.23|5601.8|5601.1|8
1724979010000|2024-08-30 00:50:10|5601.8|5601.1|5601.93|5601.23|5601.93|5601.23|5601.8|5601.1|5
1724979020000|2024-08-30 00:50:20|5602.18|5601.48|5602.18|5601.48|5602.18|5601.48|5602.18|5601.48|17
1724979040000|2024-08-30 00:50:40|5602.43|5601.73|5602.43|5601.73|5602.43|5601.73|5602.43|5601.73|32
1724979050000|2024-08-30 00:50:50|5602.3|5601.6|5602.3|5601.6|5602.3|5601.6|5602.3|5601.6|19
1724979060000|2024-08-30 00:51:00|5602.18|5601.48|5602.18|5601.48|5602.3|5601.6|5601.93|5601.23|15
1724979070000|2024-08-30 00:51:10|5601.93|5601.23|5601.93|5601.23|5602.05|5601.35|5601.93|5601.23|3
1724979080000|2024-08-30 00:51:20|5602.05|5601.35|5602.05|5601.35|5602.05|5601.35|5601.93|5601.23|9
1724979090000|2024-08-30 00:51:30|5602.18|5601.48|5601.8|5601.1|5602.18|5601.48|5601.68|5600.98|5
1724979100000|2024-08-30 00:51:40|5601.68|5600.98|5601.68|5600.98|5601.8|5601.1|5601.68|5600.98|1
1724979110000|2024-08-30 00:51:50|||||||||4
1724979120000|2024-08-30 00:52:00|||||||||3
1724979140000|2024-08-30 00:52:20|||||||||2
1724979150000|2024-08-30 00:52:30|||||||||11
1724979160000|2024-08-30 00:52:40|5601.55|5600.85|5601.68|5600.98|5601.68|5600.98|5601.43|5600.73|8
1724979180000|2024-08-30 00:53:00|5601.93|5601.23|5601.93|5601.23|5601.93|5601.23|5601.93|5601.23|6
1724979190000|2024-08-30 00:53:10|5602.05|5601.35|5601.93|5601.23|5602.18|5601.48|5601.93|5601.23|23
1724979200000|2024-08-30 00:53:20|5601.8|5601.1|5601.8|5601.1|5601.93|5601.23|5601.8|5601.1|5
1724979210000|2024-08-30 00:53:30|5601.93|5601.23|5601.8|5601.1|5601.93|5601.23|5601.8|5601.1|2
1724979220000|2024-08-30 00:53:40|5601.93|5601.23|5601.93|5601.23|5601.93|5601.23|5601.93|5601.23|0
1724979230000|2024-08-30 00:53:50|||||||||1
1724979240000|2024-08-30 00:54:00|5602.05|5601.35|5601.93|5601.23|5602.05|5601.35|5601.93|5601.23|6
1724979260000|2024-08-30 00:54:20|5602.05|5601.35|5601.93|5601.23|5602.05|5601.35|5601.93|5601.23|3
1724979270000|2024-08-30 00:54:30|5602.05|5601.35|5602.05|5601.35|5602.18|5601.48|5601.93|5601.23|2
1724979280000|2024-08-30 00:54:40|5601.93|5601.23|5602.05|5601.35|5602.05|5601.35|5601.93|5601.23|9
1724979290000|2024-08-30 00:54:50|5602.18|5601.48|5601.93|5601.23|5602.18|5601.48|5601.93|5601.23|3
1724979300000|2024-08-30 00:55:00|5601.8|5601.1|5601.68|5600.98|5601.93|5601.23|5601.68|5600.98|10
1724979320000|2024-08-30 00:55:20|5601.8|5601.1|5601.8|5601.1|5601.8|5601.1|5601.68|5600.98|3
1724979330000|2024-08-30 00:55:30|5601.93|5601.23|5601.68|5600.98|5601.93|5601.23|5601.68|5600.98|4
1724979340000|2024-08-30 00:55:40|5601.8|5601.1|5601.68|5600.98|5601.93|5601.23|5601.68|5600.98|5
1724979350000|2024-08-30 00:55:50|||||||||5
1724979370000|2024-08-30 00:56:10|5601.8|5601.1|5601.68|5600.98|5601.8|5601.1|5601.68|5600.98|2
1724979380000|2024-08-30 00:56:20|5601.8|5601.1|5601.68|5600.98|5601.8|5601.1|5601.68|5600.98|5
1724979390000|2024-08-30 00:56:30|5601.93|5601.23|5602.18|5601.48|5602.18|5601.48|5601.93|5601.23|35
1724979400000|2024-08-30 00:56:40|5602.05|5601.35|5602.18|5601.48|5602.18|5601.48|5602.05|5601.35|2
1724979410000|2024-08-30 00:56:50|||||||||3
1724979420000|2024-08-30 00:57:00|5602.43|5601.73|5603.43|5602.73|5603.68|5602.98|5602.18|5601.48|115
1724979430000|2024-08-30 00:57:10|5603.55|5602.85|5603.68|5602.98|5603.68|5602.98|5603.43|5602.73|27
1724979440000|2024-08-30 00:57:20|||||||||11
1724979450000|2024-08-30 00:57:30|5603.55|5602.85|5603.68|5602.98|5603.68|5602.98|5603.55|5602.85|11
1724979460000|2024-08-30 00:57:40|||||||||1
1724979470000|2024-08-30 00:57:50|5603.8|5603.1|5603.68|5602.98|5603.8|5603.1|5603.68|5602.98|15
1724979480000|2024-08-30 00:58:00|5603.43|5602.73|5602.93|5602.23|5603.43|5602.73|5602.93|5602.23|23
1724979490000|2024-08-30 00:58:10|5602.68|5601.98|5602.68|5601.98|5602.8|5602.1|5602.68|5601.98|19
1724979510000|2024-08-30 00:58:30|5602.8|5602.1|5602.68|5601.98|5602.8|5602.1|5602.68|5601.98|7
1724979520000|2024-08-30 00:58:40|5602.43|5601.73|5602.43|5601.73|5602.43|5601.73|5602.43|5601.73|10
1724979530000|2024-08-30 00:58:50|5602.55|5601.85|5602.43|5601.73|5602.68|5601.98|5602.43|5601.73|5
1724979540000|2024-08-30 00:59:00|5602.55|5601.85|5602.43|5601.73|5602.55|5601.85|5602.43|5601.73|1
1724979560000|2024-08-30 00:59:20|||||||||5
1724979570000|2024-08-30 00:59:30|5602.3|5601.6|5602.05|5601.35|5602.3|5601.6|5601.93|5601.23|12
1724979580000|2024-08-30 00:59:40|5601.93|5601.23|5602.18|5601.48|5602.18|5601.48|5601.93|5601.23|4
1724979590000|2024-08-30 00:59:50|||||||||7
1724979600000|2024-08-30 01:00:00|5602.3|5601.6|5602.68|5601.98|5602.68|5601.98|5602.3|5601.6|16
1724979610000|2024-08-30 01:00:10|||||||||3
1724979640000|2024-08-30 01:00:40|5602.8|5602.1|5602.93|5602.23|5602.93|5602.23|5602.8|5602.1|8
1724979650000|2024-08-30 01:00:50|5603.18|5602.48|5603.18|5602.48|5603.18|5602.48|5603.18|5602.48|9
1724979660000|2024-08-30 01:01:00|5603.05|5602.35|5603.43|5602.73|5603.43|5602.73|5602.93|5602.23|20
1724979670000|2024-08-30 01:01:10|5603.55|5602.85|5603.68|5602.98|5603.68|5602.98|5603.43|5602.73|15
1724979680000|2024-08-30 01:01:20|5603.93|5603.23|5603.68|5602.98|5603.93|5603.23|5603.68|5602.98|24
1724979690000|2024-08-30 01:01:30|5603.93|5603.23|5603.93|5603.23|5603.93|5603.23|5603.68|5602.98|25
1724979700000|2024-08-30 01:01:40|||||||||2
1724979710000|2024-08-30 01:01:50|5604.05|5603.35|5604.05|5603.35|5604.18|5603.48|5603.93|5603.23|16
1724979720000|2024-08-30 01:02:00|5604.18|5603.48|5603.93|5603.23|5604.43|5603.73|5603.93|5603.23|83
1724979730000|2024-08-30 01:02:10|5603.8|5603.1|5603.93|5603.23|5603.93|5603.23|5603.8|5603.1|11
1724979740000|2024-08-30 01:02:20|||||||||4
1724979750000|2024-08-30 01:02:30|5603.8|5603.1|5603.68|5602.98|5603.93|5603.23|5603.68|5602.98|9
1724979760000|2024-08-30 01:02:40|5603.93|5603.23|5603.93|5603.23|5603.93|5603.23|5603.93|5603.23|2
1724979770000|2024-08-30 01:02:50|5604.05|5603.35|5604.18|5603.48|5604.18|5603.48|5604.05|5603.35|6
1724979780000|2024-08-30 01:03:00|5604.05|5603.35|5604.43|5603.73|5604.43|5603.73|5604.05|5603.35|16
1724979790000|2024-08-30 01:03:10|5604.55|5603.85|5604.55|5603.85|5604.55|5603.85|5604.55|5603.85|20
1724979800000|2024-08-30 01:03:20|5604.68|5603.98|5604.68|5603.98|5604.93|5604.23|5604.68|5603.98|17
1724979810000|2024-08-30 01:03:30|5604.8|5604.1|5604.93|5604.23|5604.93|5604.23|5604.68|5603.98|21
1724979820000|2024-08-30 01:03:40|5604.8|5604.1|5604.68|5603.98|5604.8|5604.1|5604.68|5603.98|9
1724979830000|2024-08-30 01:03:50|5604.8|5604.1|5604.93|5604.23|5604.93|5604.23|5604.68|5603.98|5
1724979840000|2024-08-30 01:04:00|5604.8|5604.1|5604.68|5603.98|5604.8|5604.1|5604.68|5603.98|19
1724979850000|2024-08-30 01:04:10|5604.8|5604.1|5604.8|5604.1|5604.8|5604.1|5604.8|5604.1|5
1724979860000|2024-08-30 01:04:20|5604.68|5603.98|5604.93|5604.23|5604.93|5604.23|5604.68|5603.98|26
1724979870000|2024-08-30 01:04:30|5604.8|5604.1|5604.93|5604.23|5604.93|5604.23|5604.8|5604.1|3
1724979880000|2024-08-30 01:04:40|5604.8|5604.1|5604.68|5603.98|5604.8|5604.1|5604.68|5603.98|29
1724979890000|2024-08-30 01:04:50|5604.93|5604.23|5604.93|5604.23|5604.93|5604.23|5604.68|5603.98|14
1724979900000|2024-08-30 01:05:00|5604.8|5604.1|5604.68|5603.98|5604.93|5604.23|5604.68|5603.98|5
1724979910000|2024-08-30 01:05:10|5604.8|5604.1|5604.68|5603.98|5604.8|5604.1|5604.68|5603.98|7
1724979920000|2024-08-30 01:05:20|5604.8|5604.1|5604.68|5603.98|5604.8|5604.1|5604.68|5603.98|2
1724979930000|2024-08-30 01:05:30|5603.43|5602.73|5603.18|5602.48|5603.43|5602.73|5603.18|5602.48|274
1724979940000|2024-08-30 01:05:40|5603.05|5602.35|5602.93|5602.23|5603.18|5602.48|5602.93|5602.23|13
1724979950000|2024-08-30 01:05:50|5603.05|5602.35|5603.68|5602.98|5603.68|5602.98|5603.05|5602.35|50
1724979960000|2024-08-30 01:06:00|5603.8|5603.1|5603.93|5603.23|5603.93|5603.23|5603.68|5602.98|18
1724979970000|2024-08-30 01:06:10|5603.8|5603.1|5603.8|5603.1|5603.8|5603.1|5603.8|5603.1|1
1724979980000|2024-08-30 01:06:20|5603.93|5603.23|5603.93|5603.23|5603.93|5603.23|5603.68|5602.98|7
1724979990000|2024-08-30 01:06:30|5604.05|5603.35|5604.05|5603.35|5604.05|5603.35|5603.93|5603.23|13
1724980000000|2024-08-30 01:06:40|5603.93|5603.23|5603.68|5602.98|5604.18|5603.48|5603.68|5602.98|17
1724980010000|2024-08-30 01:06:50|5603.93|5603.23|5603.93|5603.23|5603.93|5603.23|5603.68|5602.98|20
1724980020000|2024-08-30 01:07:00|5603.8|5603.1|5603.43|5602.73|5603.8|5603.1|5603.43|5602.73|14
1724980030000|2024-08-30 01:07:10|5603.55|5602.85|5603.18|5602.48|5603.55|5602.85|5603.18|5602.48|7
1724980050000|2024-08-30 01:07:30|5603.05|5602.35|5603.18|5602.48|5603.3|5602.6|5603.05|5602.35|18
1724980060000|2024-08-30 01:07:40|5603.05|5602.35|5603.05|5602.35|5603.05|5602.35|5603.05|5602.35|2
1724980070000|2024-08-30 01:07:50|5603.18|5602.48|5603.18|5602.48|5603.18|5602.48|5602.93|5602.23|10
1724980080000|2024-08-30 01:08:00|||||||||2
1724980090000|2024-08-30 01:08:10|5603.3|5602.6|5603.18|5602.48|5603.43|5602.73|5603.18|5602.48|10
1724980100000|2024-08-30 01:08:20|5603.3|5602.6|5603.3|5602.6|5603.3|5602.6|5603.18|5602.48|2
1724980110000|2024-08-30 01:08:30|5603.18|5602.48|5603.3|5602.6|5603.43|5602.73|5603.05|5602.35|17
1724980120000|2024-08-30 01:08:40|5603.43|5602.73|5603.18|5602.48|5603.43|5602.73|5603.18|5602.48|2
1724980130000|2024-08-30 01:08:50|5603.3|5602.6|5603.3|5602.6|5603.3|5602.6|5603.18|5602.48|3
1724980140000|2024-08-30 01:09:00|5603.18|5602.48|5603.18|5602.48|5603.18|5602.48|5603.18|5602.48|2
1724980160000|2024-08-30 01:09:20|||||||||1
1724980170000|2024-08-30 01:09:30|5602.93|5602.23|5602.93|5602.23|5602.93|5602.23|5602.93|5602.23|7
1724980180000|2024-08-30 01:09:40|5602.68|5601.98|5602.68|5601.98|5602.93|5602.23|5602.68|5601.98|30
1724980190000|2024-08-30 01:09:50|5602.8|5602.1|5602.68|5601.98|5602.8|5602.1|5602.68|5601.98|6
1724980210000|2024-08-30 01:10:10|5602.55|5601.85|5602.68|5601.98|5602.68|5601.98|5602.43|5601.73|19
1724980220000|2024-08-30 01:10:20|5602.43|5601.73|5602.55|5601.85|5602.55|5601.85|5602.43|5601.73|6
1724980230000|2024-08-30 01:10:30|5602.43|5601.73|5602.43|5601.73|5602.68|5601.98|5602.43|5601.73|6
1724980240000|2024-08-30 01:10:40|5602.55|5601.85|5602.68|5601.98|5602.68|5601.98|5602.55|5601.85|2
1724980250000|2024-08-30 01:10:50|5602.55|5601.85|5602.43|5601.73|5602.68|5601.98|5602.43|5601.73|11
1724980260000|2024-08-30 01:11:00|5602.18|5601.48|5602.18|5601.48|5602.18|5601.48|5602.18|5601.48|20
1724980270000|2024-08-30 01:11:10|5602.43|5601.73|5602.43|5601.73|5602.43|5601.73|5602.43|5601.73|11
1724980280000|2024-08-30 01:11:20|5602.55|5601.85|5602.43|5601.73|5602.55|5601.85|5602.43|5601.73|5
1724980290000|2024-08-30 01:11:30|5602.55|5601.85|5602.43|5601.73|5602.55|5601.85|5602.43|5601.73|37
1724980300000|2024-08-30 01:11:40|5602.55|5601.85|5602.68|5601.98|5602.68|5601.98|5602.43|5601.73|4
1724980310000|2024-08-30 01:11:50|5602.8|5602.1|5602.93|5602.23|5602.93|5602.23|5602.68|5601.98|23
1724980320000|2024-08-30 01:12:00|5602.8|5602.1|5602.3|5601.6|5602.8|5602.1|5602.3|5601.6|15
1724980330000|2024-08-30 01:12:10|5602.43|5601.73|5602.43|5601.73|5602.43|5601.73|5602.43|5601.73|3
1724980340000|2024-08-30 01:12:20|5602.55|5601.85|5602.43|5601.73|5602.55|5601.85|5602.18|5601.48|11
1724980350000|2024-08-30 01:12:30|5602.3|5601.6|5602.18|5601.48|5602.3|5601.6|5602.18|5601.48|5
1724980360000|2024-08-30 01:12:40|5602.3|5601.6|5602.43|5601.73|5602.68|5601.98|5602.3|5601.6|14
1724980370000|2024-08-30 01:12:50|5602.55|5601.85|5602.43|5601.73|5602.55|5601.85|5602.43|5601.73|3
1724980380000|2024-08-30 01:13:00|||||||||3
1724980390000|2024-08-30 01:13:10|5602.68|5601.98|5602.43|5601.73|5602.68|5601.98|5602.43|5601.73|15
1724980400000|2024-08-30 01:13:20|5602.55|5601.85|5602.68|5601.98|5602.68|5601.98|5602.55|5601.85|1
1724980420000|2024-08-30 01:13:40|||||||||9
1724980430000|2024-08-30 01:13:50|5602.8|5602.1|5602.68|5601.98|5602.8|5602.1|5602.68|5601.98|1
1724980440000|2024-08-30 01:14:00|5602.8|5602.1|5602.93|5602.23|5602.93|5602.23|5602.8|5602.1|2
1724980450000|2024-08-30 01:14:10|5602.68|5601.98|5602.68|5601.98|5602.68|5601.98|5602.68|5601.98|4
1724980460000|2024-08-30 01:14:20|5602.8|5602.1|5602.8|5602.1|5602.8|5602.1|5602.8|5602.1|1
1724980470000|2024-08-30 01:14:30|5602.68|5601.98|5602.55|5601.85|5602.68|5601.98|5602.55|5601.85|1
1724980480000|2024-08-30 01:14:40|5602.43|5601.73|5602.43|5601.73|5602.43|5601.73|5602.43|5601.73|1
1724980490000|2024-08-30 01:14:50|5602.3|5601.6|5602.3|5601.6|5602.43|5601.73|5602.3|5601.6|6
1724980500000|2024-08-30 01:15:00|5602.18|5601.48|5602.05|5601.35|5602.18|5601.48|5602.05|5601.35|18
1724980510000|2024-08-30 01:15:10|5601.93|5601.23|5601.68|5600.98|5601.93|5601.23|5601.68|5600.98|17
1724980520000|2024-08-30 01:15:20|5601.8|5601.1|5601.68|5600.98|5601.8|5601.1|5601.68|5600.98|17
1724980530000|2024-08-30 01:15:30|5601.8|5601.1|5601.68|5600.98|5601.8|5601.1|5601.68|5600.98|1
1724980540000|2024-08-30 01:15:40|5601.8|5601.1|5601.68|5600.98|5601.8|5601.1|5601.68|5600.98|4
1724980550000|2024-08-30 01:15:50|5601.55|5600.85|5601.43|5600.73|5601.68|5600.98|5601.43|5600.73|12
1724980560000|2024-08-30 01:16:00|5601.3|5600.6|5601.18|5600.48|5601.3|5600.6|5600.93|5600.23|40
1724980570000|2024-08-30 01:16:10|5601.3|5600.6|5601.43|5600.73|5601.43|5600.73|5601.18|5600.48|13
1724980580000|2024-08-30 01:16:20|5601.3|5600.6|5601.43|5600.73|5601.43|5600.73|5601.3|5600.6|12
1724980590000|2024-08-30 01:16:30|5601.3|5600.6|5601.43|5600.73|5601.43|5600.73|5601.3|5600.6|10
1724980600000|2024-08-30 01:16:40|5601.3|5600.6|5601.18|5600.48|5601.3|5600.6|5601.18|5600.48|3
1724980610000|2024-08-30 01:16:50|5601.3|5600.6|5601.18|5600.48|5601.3|5600.6|5601.18|5600.48|3
1724980620000|2024-08-30 01:17:00|5601.05|5600.35|5600.55|5599.85|5601.05|5600.35|5600.43|5599.73|48
1724980630000|2024-08-30 01:17:10|5600.68|5599.98|5601.18|5600.48|5601.18|5600.48|5600.68|5599.98|21
1724980640000|2024-08-30 01:17:20|5601.3|5600.6|5601.43|5600.73|5601.43|5600.73|5601.3|5600.6|16
1724980650000|2024-08-30 01:17:30|5601.55|5600.85|5601.68|5600.98|5601.68|5600.98|5601.55|5600.85|4
1724980660000|2024-08-30 01:17:40|5601.8|5601.1|5601.8|5601.1|5601.8|5601.1|5601.8|5601.1|11
1724980670000|2024-08-30 01:17:50|5601.93|5601.23|5602.18|5601.48|5602.18|5601.48|5601.93|5601.23|18
1724980680000|2024-08-30 01:18:00|5602.05|5601.35|5602.18|5601.48|5602.18|5601.48|5602.05|5601.35|8
1724980690000|2024-08-30 01:18:10|5602.3|5601.6|5602.18|5601.48|5602.3|5601.6|5602.18|5601.48|0
1724980710000|2024-08-30 01:18:30|5601.93|5601.23|5601.68|5600.98|5601.93|5601.23|5601.68|5600.98|21
1724980720000|2024-08-30 01:18:40|5601.8|5601.1|5601.68|5600.98|5601.93|5601.23|5601.68|5600.98|5
1724980730000|2024-08-30 01:18:50|5601.43|5600.73|5601.18|5600.48|5601.43|5600.73|5601.18|5600.48|13
1724980740000|2024-08-30 01:19:00|5600.93|5600.23|5601.05|5600.35|5601.05|5600.35|5600.93|5600.23|13
1724980750000|2024-08-30 01:19:10|5601.18|5600.48|5600.93|5600.23|5601.18|5600.48|5600.93|5600.23|17
1724980760000|2024-08-30 01:19:20|5600.68|5599.98|5600.68|5599.98|5600.68|5599.98|5600.68|5599.98|4
1724980770000|2024-08-30 01:19:30|5600.8|5600.1|5600.93|5600.23|5600.93|5600.23|5600.8|5600.1|4
1724980780000|2024-08-30 01:19:40|||||||||28
1724980790000|2024-08-30 01:19:50|||||||||1
1724980800000|2024-08-30 01:20:00|5601.18|5600.48|5600.93|5600.23|5601.18|5600.48|5600.93|5600.23|20
1724980810000|2024-08-30 01:20:10|5601.05|5600.35|5601.18|5600.48|5601.18|5600.48|5601.05|5600.35|1
1724980830000|2024-08-30 01:20:30|||||||||2
1724980850000|2024-08-30 01:20:50|||||||||1
1724980860000|2024-08-30 01:21:00|5600.93|5600.23|5600.68|5599.98|5600.93|5600.23|5600.55|5599.85|34
1724980870000|2024-08-30 01:21:10|5600.8|5600.1|5600.93|5600.23|5600.93|5600.23|5600.8|5600.1|2
1724980880000|2024-08-30 01:21:20|5601.18|5600.48|5601.18|5600.48|5601.18|5600.48|5601.18|5600.48|5
1724980890000|2024-08-30 01:21:30|||||||||1
1724980910000|2024-08-30 01:21:50|5601.3|5600.6|5600.93|5600.23|5601.3|5600.6|5600.93|5600.23|9
1724980920000|2024-08-30 01:22:00|5601.05|5600.35|5601.05|5600.35|5601.05|5600.35|5600.93|5600.23|6
1724980930000|2024-08-30 01:22:10|5600.93|5600.23|5600.93|5600.23|5600.93|5600.23|5600.93|5600.23|1
1724980940000|2024-08-30 01:22:20|5600.8|5600.1|5600.8|5600.1|5600.8|5600.1|5600.8|5600.1|0
1724980950000|2024-08-30 01:22:30|5600.43|5599.73|5600.43|5599.73|5600.55|5599.85|5600.43|5599.73|26
1724980960000|2024-08-30 01:22:40|5600.55|5599.85|5600.43|5599.73|5600.55|5599.85|5600.43|5599.73|5
1724980970000|2024-08-30 01:22:50|5600.3|5599.6|5600.18|5599.48|5600.3|5599.6|5600.18|5599.48|12
1724980980000|2024-08-30 01:23:00|5600.3|5599.6|5600.18|5599.48|5600.43|5599.73|5600.18|5599.48|16
1724980990000|2024-08-30 01:23:10|5600.3|5599.6|5600.18|5599.48|5600.3|5599.6|5600.18|5599.48|1
1724981000000|2024-08-30 01:23:20|5599.93|5599.23|5600.05|5599.35|5600.43|5599.73|5599.93|5599.23|53
1724981010000|2024-08-30 01:23:30|5600.18|5599.48|5600.18|5599.48|5600.18|5599.48|5600.18|5599.48|5
1724981020000|2024-08-30 01:23:40|5600.3|5599.6|5600.05|5599.35|5600.3|5599.6|5599.93|5599.23|17
1724981030000|2024-08-30 01:23:50|5599.93|5599.23|5599.93|5599.23|5600.18|5599.48|5599.93|5599.23|12
1724981040000|2024-08-30 01:24:00|5600.05|5599.35|5600.18|5599.48|5600.18|5599.48|5600.05|5599.35|1
1724981050000|2024-08-30 01:24:10|||||||||1
1724981060000|2024-08-30 01:24:20|||||||||1
1724981070000|2024-08-30 01:24:30|5600.05|5599.35|5600.43|5599.73|5600.43|5599.73|5599.93|5599.23|12
1724981080000|2024-08-30 01:24:40|5600.55|5599.85|5600.55|5599.85|5600.68|5599.98|5600.55|5599.85|13
1724981090000|2024-08-30 01:24:50|5600.43|5599.73|5600.55|5599.85|5600.68|5599.98|5600.43|5599.73|1
1724981100000|2024-08-30 01:25:00|5600.68|5599.98|5600.43|5599.73|5600.68|5599.98|5600.43|5599.73|6
1724981110000|2024-08-30 01:25:10|||||||||6
1724981120000|2024-08-30 01:25:20|5600.18|5599.48|5600.18|5599.48|5600.18|5599.48|5600.18|5599.48|4
1724981130000|2024-08-30 01:25:30|5600.3|5599.6|5600.18|5599.48|5600.3|5599.6|5600.18|5599.48|5
1724981140000|2024-08-30 01:25:40|5600.3|5599.6|5600.55|5599.85|5600.68|5599.98|5600.3|5599.6|5
1724981150000|2024-08-30 01:25:50|5600.43|5599.73|5600.43|5599.73|5600.43|5599.73|5600.43|5599.73|4
1724981160000|2024-08-30 01:26:00|5600.18|5599.48|5600.18|5599.48|5600.18|5599.48|5600.18|5599.48|16
1724981180000|2024-08-30 01:26:20|5600.05|5599.35|5600.05|5599.35|5600.05|5599.35|5600.05|5599.35|3
1724981190000|2024-08-30 01:26:30|5599.93|5599.23|5599.93|5599.23|5599.93|5599.23|5599.93|5599.23|20
1724981200000|2024-08-30 01:26:40|5599.68|5598.98|5599.68|5598.98|5599.68|5598.98|5599.68|5598.98|15
1724981210000|2024-08-30 01:26:50|5599.43|5598.73|5599.68|5598.98|5599.93|5599.23|5599.43|5598.73|53
1724981220000|2024-08-30 01:27:00|5599.43|5598.73|5598.93|5598.23|5599.55|5598.85|5598.93|5598.23|73
1724981230000|2024-08-30 01:27:10|5599.18|5598.48|5599.18|5598.48|5599.18|5598.48|5599.05|5598.35|34
1724981240000|2024-08-30 01:27:20|||||||||11
1724981250000|2024-08-30 01:27:30|||||||||4
1724981260000|2024-08-30 01:27:40|5599.3|5598.6|5599.18|5598.48|5599.3|5598.6|5599.18|5598.48|10
1724981270000|2024-08-30 01:27:50|5599.3|5598.6|5599.43|5598.73|5599.43|5598.73|5599.3|5598.6|4
1724981280000|2024-08-30 01:28:00|||||||||1
1724981290000|2024-08-30 01:28:10|5599.3|5598.6|5599.3|5598.6|5599.43|5598.73|5599.3|5598.6|7
1724981300000|2024-08-30 01:28:20|5599.18|5598.48|5599.18|5598.48|5599.18|5598.48|5599.05|5598.35|2
1724981310000|2024-08-30 01:28:30|5598.93|5598.23|5598.93|5598.23|5598.93|5598.23|5598.93|5598.23|5
1724981320000|2024-08-30 01:28:40|5599.05|5598.35|5598.93|5598.23|5599.05|5598.35|5598.93|5598.23|7
1724981340000|2024-08-30 01:29:00|5599.05|5598.35|5598.93|5598.23|5599.05|5598.35|5598.93|5598.23|10
1724981360000|2024-08-30 01:29:20|5598.68|5597.98|5599.18|5598.48|5599.18|5598.48|5598.68|5597.98|22
1724981370000|2024-08-30 01:29:30|5599.43|5598.73|5599.43|5598.73|5599.43|5598.73|5599.18|5598.48|10
1724981380000|2024-08-30 01:29:40|||||||||11
1724981390000|2024-08-30 01:29:50|5599.3|5598.6|5598.93|5598.23|5599.43|5598.73|5598.93|5598.23|12
1724981400000|2024-08-30 01:30:00|5599.05|5598.35|5599.18|5598.48|5599.43|5598.73|5599.05|5598.35|27
1724981410000|2024-08-30 01:30:10|5598.93|5598.23|5599.18|5598.48|5599.18|5598.48|5598.8|5598.1|17
1724981420000|2024-08-30 01:30:20|5599.3|5598.6|5599.18|5598.48|5599.43|5598.73|5599.18|5598.48|20
1724981430000|2024-08-30 01:30:30|5599.3|5598.6|5599.43|5598.73|5599.43|5598.73|5599.3|5598.6|1
1724981440000|2024-08-30 01:30:40|5599.55|5598.85|5599.43|5598.73|5599.68|5598.98|5599.43|5598.73|8
1724981450000|2024-08-30 01:30:50|5599.3|5598.6|5599.18|5598.48|5599.43|5598.73|5599.18|5598.48|4
1724981460000|2024-08-30 01:31:00|5599.3|5598.6|5599.43|5598.73|5599.43|5598.73|5599.3|5598.6|9
1724981470000|2024-08-30 01:31:10|5599.3|5598.6|5600.05|5599.35|5600.05|5599.35|5599.3|5598.6|21
1724981480000|2024-08-30 01:31:20|5600.18|5599.48|5600.43|5599.73|5600.43|5599.73|5600.18|5599.48|26
1724981490000|2024-08-30 01:31:30|5600.68|5599.98|5600.68|5599.98|5600.8|5600.1|5600.55|5599.85|24
1724981500000|2024-08-30 01:31:40|||||||||1
1724981510000|2024-08-30 01:31:50|5600.55|5599.85|5600.43|5599.73|5600.55|5599.85|5600.43|5599.73|16
1724981520000|2024-08-30 01:32:00|5600.55|5599.85|5601.18|5600.48|5601.18|5600.48|5600.43|5599.73|39
1724981530000|2024-08-30 01:32:10|5601.3|5600.6|5600.93|5600.23|5601.43|5600.73|5600.93|5600.23|51
1724981540000|2024-08-30 01:32:20|5600.8|5600.1|5600.68|5599.98|5600.93|5600.23|5600.68|5599.98|10
1724981550000|2024-08-30 01:32:30|5600.55|5599.85|5600.93|5600.23|5600.93|5600.23|5600.43|5599.73|9
1724981560000|2024-08-30 01:32:40|5601.18|5600.48|5601.05|5600.35|5601.18|5600.48|5600.93|5600.23|20
1724981570000|2024-08-30 01:32:50|5601.18|5600.48|5601.18|5600.48|5601.43|5600.73|5601.18|5600.48|20
1724981580000|2024-08-30 01:33:00|5601.05|5600.35|5601.18|5600.48|5601.18|5600.48|5600.93|5600.23|19
1724981590000|2024-08-30 01:33:10|5601.3|5600.6|5600.93|5600.23|5601.43|5600.73|5600.93|5600.23|26
1724981600000|2024-08-30 01:33:20|5601.05|5600.35|5600.93|5600.23|5601.18|5600.48|5600.93|5600.23|11
1724981610000|2024-08-30 01:33:30|5601.05|5600.35|5601.18|5600.48|5601.18|5600.48|5600.93|5600.23|11
1724981620000|2024-08-30 01:33:40|5601.05|5600.35|5600.93|5600.23|5601.05|5600.35|5600.93|5600.23|8
1724981630000|2024-08-30 01:33:50|5601.05|5600.35|5601.18|5600.48|5601.18|5600.48|5600.93|5600.23|12
1724981640000|2024-08-30 01:34:00|5601.05|5600.35|5600.93|5600.23|5601.05|5600.35|5600.93|5600.23|11
1724981650000|2024-08-30 01:34:10|5601.05|5600.35|5601.3|5600.6|5601.43|5600.73|5601.05|5600.35|18
1724981660000|2024-08-30 01:34:20|5601.43|5600.73|5601.18|5600.48|5601.43|5600.73|5601.18|5600.48|12
1724981670000|2024-08-30 01:34:30|5601.43|5600.73|5601.43|5600.73|5601.43|5600.73|5601.18|5600.48|10
1724981680000|2024-08-30 01:34:40|5601.3|5600.6|5601.3|5600.6|5601.3|5600.6|5601.3|5600.6|3
1724981690000|2024-08-30 01:34:50|5601.43|5600.73|5601.18|5600.48|5601.43|5600.73|5600.93|5600.23|19
1724981700000|2024-08-30 01:35:00|5601.3|5600.6|5601.18|5600.48|5601.3|5600.6|5601.18|5600.48|2
1724981710000|2024-08-30 01:35:10|5601.3|5600.6|5601.18|5600.48|5601.3|5600.6|5601.18|5600.48|5
1724981720000|2024-08-30 01:35:20|5601.3|5600.6|5600.8|5600.1|5601.43|5600.73|5600.8|5600.1|34
1724981730000|2024-08-30 01:35:30|5600.93|5600.23|5600.93|5600.23|5600.93|5600.23|5600.93|5600.23|0
1724981740000|2024-08-30 01:35:40|5601.18|5600.48|5601.55|5600.85|5601.68|5600.98|5601.18|5600.48|41
1724981750000|2024-08-30 01:35:50|5601.68|5600.98|5601.43|5600.73|5601.68|5600.98|5601.43|5600.73|17
1724981760000|2024-08-30 01:36:00|5601.18|5600.48|5601.68|5600.98|5601.68|5600.98|5601.18|5600.48|23
1724981770000|2024-08-30 01:36:10|5601.55|5600.85|5601.93|5601.23|5601.93|5601.23|5601.43|5600.73|19
1724981780000|2024-08-30 01:36:20|5602.18|5601.48|5602.18|5601.48|5602.18|5601.48|5602.18|5601.48|39
1724981790000|2024-08-30 01:36:30|5601.93|5601.23|5602.3|5601.6|5602.43|5601.73|5601.93|5601.23|22
1724981800000|2024-08-30 01:36:40|5602.18|5601.48|5602.18|5601.48|5602.3|5601.6|5602.18|5601.48|13
1724981810000|2024-08-30 01:36:50|5601.93|5601.23|5601.8|5601.1|5601.93|5601.23|5601.8|5601.1|42
1724981820000|2024-08-30 01:37:00|5601.68|5600.98|5601.8|5601.1|5601.93|5601.23|5601.68|5600.98|4
1724981830000|2024-08-30 01:37:10|5601.93|5601.23|5601.93|5601.23|5601.93|5601.23|5601.8|5601.1|9
1724981850000|2024-08-30 01:37:30|5602.05|5601.35|5601.93|5601.23|5602.05|5601.35|5601.93|5601.23|12
1724981860000|2024-08-30 01:37:40|5601.8|5601.1|5601.93|5601.23|5601.93|5601.23|5601.68|5600.98|10
1724981870000|2024-08-30 01:37:50|||||||||3
1724981880000|2024-08-30 01:38:00|5602.05|5601.35|5602.55|5601.85|5602.68|5601.98|5602.05|5601.35|52
1724981890000|2024-08-30 01:38:10|5602.43|5601.73|5602.55|5601.85|5602.68|5601.98|5602.43|5601.73|17
1724981900000|2024-08-30 01:38:20|5602.43|5601.73|5601.93|5601.23|5602.68|5601.98|5601.93|5601.23|69
1724981910000|2024-08-30 01:38:30|5601.8|5601.1|5602.05|5601.35|5602.18|5601.48|5601.55|5600.85|91
1724981920000|2024-08-30 01:38:40|5601.93|5601.23|5602.18|5601.48|5602.18|5601.48|5601.93|5601.23|7
1724981930000|2024-08-30 01:38:50|5602.43|5601.73|5602.55|5601.85|5602.68|5601.98|5602.43|5601.73|25
1724981940000|2024-08-30 01:39:00|5602.68|5601.98|5602.68|5601.98|5602.68|5601.98|5602.55|5601.85|3
1724981950000|2024-08-30 01:39:10|||||||||2
1724981960000|2024-08-30 01:39:20|5602.55|5601.85|5602.55|5601.85|5602.55|5601.85|5602.43|5601.73|5
1724981970000|2024-08-30 01:39:30|5602.43|5601.73|5602.68|5601.98|5602.68|5601.98|5602.43|5601.73|14
1724981980000|2024-08-30 01:39:40|5602.8|5602.1|5602.68|5601.98|5602.8|5602.1|5602.68|5601.98|9
1724981990000|2024-08-30 01:39:50|||||||||3
1724982000000|2024-08-30 01:40:00|5602.93|5602.23|5603.18|5602.48|5603.18|5602.48|5602.93|5602.23|14
1724982010000|2024-08-30 01:40:10|5603.05|5602.35|5603.05|5602.35|5603.05|5602.35|5602.93|5602.23|13
1724982020000|2024-08-30 01:40:20|5602.93|5602.23|5602.93|5602.23|5602.93|5602.23|5602.8|5602.1|14
1724982030000|2024-08-30 01:40:30|5603.05|5602.35|5602.93|5602.23|5603.05|5602.35|5602.93|5602.23|8
1724982040000|2024-08-30 01:40:40|5603.18|5602.48|5602.93|5602.23|5603.3|5602.6|5602.93|5602.23|17
1724982050000|2024-08-30 01:40:50|5602.8|5602.1|5602.93|5602.23|5602.93|5602.23|5602.8|5602.1|7
1724982060000|2024-08-30 01:41:00|5602.8|5602.1|5602.18|5601.48|5602.8|5602.1|5602.18|5601.48|50
1724982070000|2024-08-30 01:41:10|5602.3|5601.6|5602.43|5601.73|5602.43|5601.73|5602.18|5601.48|10
1724982080000|2024-08-30 01:41:20|5602.3|5601.6|5602.93|5602.23|5602.93|5602.23|5602.3|5601.6|23
1724982090000|2024-08-30 01:41:30|5603.05|5602.35|5602.93|5602.23|5603.18|5602.48|5602.93|5602.23|11
1724982100000|2024-08-30 01:41:40|5603.05|5602.35|5602.93|5602.23|5603.18|5602.48|5602.93|5602.23|10
1724982110000|2024-08-30 01:41:50|5602.68|5601.98|5602.68|5601.98|5602.8|5602.1|5602.68|5601.98|25
1724982120000|2024-08-30 01:42:00|5602.93|5602.23|5602.93|5602.23|5602.93|5602.23|5602.8|5602.1|8
1724982130000|2024-08-30 01:42:10|5603.05|5602.35|5602.93|5602.23|5603.05|5602.35|5602.93|5602.23|8
1724982140000|2024-08-30 01:42:20|5602.68|5601.98|5602.68|5601.98|5602.68|5601.98|5602.68|5601.98|6
1724982150000|2024-08-30 01:42:30|5602.8|5602.1|5603.05|5602.35|5603.05|5602.35|5602.8|5602.1|9
1724982160000|2024-08-30 01:42:40|5603.18|5602.48|5603.18|5602.48|5603.18|5602.48|5603.18|5602.48|0
1724982180000|2024-08-30 01:43:00|5603.05|5602.35|5603.05|5602.35|5603.18|5602.48|5602.93|5602.23|27
1724982190000|2024-08-30 01:43:10|5603.18|5602.48|5603.18|5602.48|5603.18|5602.48|5603.18|5602.48|0
1724982220000|2024-08-30 01:43:40|||||||||1
1724982230000|2024-08-30 01:43:50|5603.3|5602.6|5603.18|5602.48|5603.3|5602.6|5603.18|5602.48|14
1724982240000|2024-08-30 01:44:00|5603.3|5602.6|5603.18|5602.48|5603.43|5602.73|5603.18|5602.48|25
1724982250000|2024-08-30 01:44:10|5602.93|5602.23|5602.93|5602.23|5602.93|5602.23|5602.93|5602.23|6
1724982270000|2024-08-30 01:44:30|5602.68|5601.98|5602.93|5602.23|5603.05|5602.35|5602.68|5601.98|44
1724982280000|2024-08-30 01:44:40|5603.05|5602.35|5602.8|5602.1|5603.05|5602.35|5602.8|5602.1|9
1724982290000|2024-08-30 01:44:50|5602.68|5601.98|5602.68|5601.98|5602.68|5601.98|5602.43|5601.73|11
1724982300000|2024-08-30 01:45:00|5602.55|5601.85|5602.68|5601.98|5602.68|5601.98|5602.55|5601.85|8
1724982310000|2024-08-30 01:45:10|5602.55|5601.85|5602.43|5601.73|5602.55|5601.85|5602.43|5601.73|0
1724982320000|2024-08-30 01:45:20|5602.18|5601.48|5602.18|5601.48|5602.18|5601.48|5601.93|5601.23|30
1724982330000|2024-08-30 01:45:30|5602.43|5601.73|5602.43|5601.73|5602.43|5601.73|5602.43|5601.73|16
1724982340000|2024-08-30 01:45:40|5602.55|5601.85|5602.68|5601.98|5602.8|5602.1|5602.43|5601.73|19
1724982360000|2024-08-30 01:46:00|5602.8|5602.1|5602.68|5601.98|5602.8|5602.1|5602.68|5601.98|8
1724982370000|2024-08-30 01:46:10|5602.8|5602.1|5603.18|5602.48|5603.18|5602.48|5602.8|5602.1|4
1724982390000|2024-08-30 01:46:30|5603.3|5602.6|5603.43|5602.73|5603.68|5602.98|5603.3|5602.6|42
1724982400000|2024-08-30 01:46:40|5603.3|5602.6|5603.18|5602.48|5603.3|5602.6|5603.18|5602.48|3
1724982410000|2024-08-30 01:46:50|5603.3|5602.6|5603.3|5602.6|5603.3|5602.6|5603.3|5602.6|12
1724982420000|2024-08-30 01:47:00|5603.18|5602.48|5603.18|5602.48|5603.18|5602.48|5603.18|5602.48|3
1724982430000|2024-08-30 01:47:10|5603.05|5602.35|5602.93|5602.23|5603.05|5602.35|5602.93|5602.23|8
1724982440000|2024-08-30 01:47:20|5602.68|5601.98|5602.68|5601.98|5602.68|5601.98|5602.68|5601.98|8
1724982450000|2024-08-30 01:47:30|5602.8|5602.1|5602.68|5601.98|5602.8|5602.1|5602.68|5601.98|4
1724982460000|2024-08-30 01:47:40|5602.8|5602.1|5602.68|5601.98|5602.8|5602.1|5602.68|5601.98|0
1724982470000|2024-08-30 01:47:50|5602.8|5602.1|5602.68|5601.98|5602.8|5602.1|5602.68|5601.98|8
1724982480000|2024-08-30 01:48:00|||||||||5
1724982490000|2024-08-30 01:48:10|5602.43|5601.73|5602.43|5601.73|5602.43|5601.73|5602.43|5601.73|20
1724982510000|2024-08-30 01:48:30|5602.3|5601.6|5602.3|5601.6|5602.3|5601.6|5602.3|5601.6|3
1724982520000|2024-08-30 01:48:40|5602.18|5601.48|5602.43|5601.73|5602.43|5601.73|5602.18|5601.48|6
1724982530000|2024-08-30 01:48:50|5602.3|5601.6|5602.18|5601.48|5602.3|5601.6|5602.18|5601.48|7
1724982540000|2024-08-30 01:49:00|5602.05|5601.35|5601.93|5601.23|5602.18|5601.48|5601.93|5601.23|19
1724982550000|2024-08-30 01:49:10|5602.05|5601.35|5602.05|5601.35|5602.05|5601.35|5602.05|5601.35|7
1724982560000|2024-08-30 01:49:20|5601.93|5601.23|5602.05|5601.35|5602.18|5601.48|5601.93|5601.23|5
1724982570000|2024-08-30 01:49:30|5602.18|5601.48|5602.18|5601.48|5602.18|5601.48|5601.93|5601.23|8
1724982580000|2024-08-30 01:49:40|5602.43|5601.73|5602.43|5601.73|5602.43|5601.73|5602.43|5601.73|26
1724982590000|2024-08-30 01:49:50|5602.18|5601.48|5602.18|5601.48|5602.18|5601.48|5602.18|5601.48|9
1724982600000|2024-08-30 01:50:00|5602.3|5601.6|5602.18|5601.48|5602.43|5601.73|5602.18|5601.48|5
1724982630000|2024-08-30 01:50:30|5602.3|5601.6|5602.43|5601.73|5602.43|5601.73|5602.3|5601.6|5
1724982640000|2024-08-30 01:50:40|5602.3|5601.6|5602.68|5601.98|5602.68|5601.98|5602.3|5601.6|12
1724982650000|2024-08-30 01:50:50|5602.55|5601.85|5602.55|5601.85|5602.68|5601.98|5602.43|5601.73|8
1724982660000|2024-08-30 01:51:00|5602.68|5601.98|5602.68|5601.98|5602.68|5601.98|5602.43|5601.73|10
1724982670000|2024-08-30 01:51:10|5602.8|5602.1|5602.68|5601.98|5602.8|5602.1|5602.68|5601.98|7
1724982680000|2024-08-30 01:51:20|||||||||3
1724982700000|2024-08-30 01:51:40|5602.8|5602.1|5602.93|5602.23|5602.93|5602.23|5602.68|5601.98|8
1724982710000|2024-08-30 01:51:50|5602.68|5601.98|5602.8|5602.1|5602.8|5602.1|5602.68|5601.98|7
1724982720000|2024-08-30 01:52:00|5602.68|5601.98|5602.55|5601.85|5602.8|5602.1|5602.55|5601.85|12
1724982730000|2024-08-30 01:52:10|5602.43|5601.73|5602.43|5601.73|5602.55|5601.85|5602.43|5601.73|0
1724982740000|2024-08-30 01:52:20|5602.55|5601.85|5602.43|5601.73|5602.55|5601.85|5602.43|5601.73|10
1724982750000|2024-08-30 01:52:30|5602.55|5601.85|5602.68|5601.98|5602.68|5601.98|5602.43|5601.73|12
1724982760000|2024-08-30 01:52:40|5602.93|5602.23|5602.93|5602.23|5602.93|5602.23|5602.93|5602.23|5
1724982770000|2024-08-30 01:52:50|5603.05|5602.35|5603.05|5602.35|5603.18|5602.48|5603.05|5602.35|14
1724982780000|2024-08-30 01:53:00|5602.93|5602.23|5602.68|5601.98|5602.93|5602.23|5602.68|5601.98|7
1724982790000|2024-08-30 01:53:10|5602.8|5602.1|5602.8|5602.1|5602.93|5602.23|5602.8|5602.1|3
1724982800000|2024-08-30 01:53:20|5602.68|5601.98|5602.93|5602.23|5602.93|5602.23|5602.68|5601.98|2
1724982810000|2024-08-30 01:53:30|5602.8|5602.1|5602.68|5601.98|5602.8|5602.1|5602.68|5601.98|8
1724982820000|2024-08-30 01:53:40|5602.8|5602.1|5602.93|5602.23|5602.93|5602.23|5602.8|5602.1|10
1724982830000|2024-08-30 01:53:50|5602.8|5602.1|5602.93|5602.23|5602.93|5602.23|5602.8|5602.1|0
1724982840000|2024-08-30 01:54:00|||||||||4
1724982850000|2024-08-30 01:54:10|5602.8|5602.1|5602.68|5601.98|5602.8|5602.1|5602.68|5601.98|6
1724982860000|2024-08-30 01:54:20|||||||||2
1724982880000|2024-08-30 01:54:40|5602.8|5602.1|5602.68|5601.98|5602.93|5602.23|5602.68|5601.98|9
1724982890000|2024-08-30 01:54:50|5602.8|5602.1|5602.68|5601.98|5602.8|5602.1|5602.68|5601.98|10
1724982900000|2024-08-30 01:55:00|||||||||2
1724982910000|2024-08-30 01:55:10|5602.55|5601.85|5602.43|5601.73|5602.55|5601.85|5602.43|5601.73|20
1724982920000|2024-08-30 01:55:20|5602.3|5601.6|5602.18|5601.48|5602.3|5601.6|5602.18|5601.48|25
1724982930000|2024-08-30 01:55:30|5602.05|5601.35|5601.93|5601.23|5602.05|5601.35|5601.93|5601.23|5
1724982940000|2024-08-30 01:55:40|5602.05|5601.35|5602.43|5601.73|5602.43|5601.73|5602.05|5601.35|16
1724982950000|2024-08-30 01:55:50|5602.55|5601.85|5602.43|5601.73|5602.68|5601.98|5602.43|5601.73|22
1724982960000|2024-08-30 01:56:00|5602.18|5601.48|5601.93|5601.23|5602.18|5601.48|5601.93|5601.23|9
1724982970000|2024-08-30 01:56:10|||||||||4
1724982980000|2024-08-30 01:56:20|5602.05|5601.35|5602.18|5601.48|5602.18|5601.48|5602.05|5601.35|1
1724982990000|2024-08-30 01:56:30|5602.3|5601.6|5602.18|5601.48|5602.43|5601.73|5602.18|5601.48|5
1724983000000|2024-08-30 01:56:40|||||||||2
1724983010000|2024-08-30 01:56:50|5602.3|5601.6|5601.68|5600.98|5602.3|5601.6|5601.68|5600.98|22
1724983020000|2024-08-30 01:57:00|5601.18|5600.48|5601.18|5600.48|5601.18|5600.48|5601.18|5600.48|39
1724983030000|2024-08-30 01:57:10|5601.43|5600.73|5601.18|5600.48|5601.43|5600.73|5601.18|5600.48|16
1724983040000|2024-08-30 01:57:20|5601.05|5600.35|5600.93|5600.23|5601.18|5600.48|5600.93|5600.23|8
1724983050000|2024-08-30 01:57:30|5601.18|5600.48|5601.18|5600.48|5601.18|5600.48|5601.18|5600.48|2
1724983060000|2024-08-30 01:57:40|||||||||4
1724983070000|2024-08-30 01:57:50|5601.05|5600.35|5601.18|5600.48|5601.18|5600.48|5601.05|5600.35|11
1724983080000|2024-08-30 01:58:00|5601.05|5600.35|5601.05|5600.35|5601.05|5600.35|5600.93|5600.23|7
1724983090000|2024-08-30 01:58:10|5601.18|5600.48|5601.05|5600.35|5601.18|5600.48|5600.93|5600.23|5
1724983100000|2024-08-30 01:58:20|5601.18|5600.48|5601.43|5600.73|5601.43|5600.73|5600.93|5600.23|15
1724983110000|2024-08-30 01:58:30|5601.3|5600.6|5601.3|5600.6|5601.43|5600.73|5601.3|5600.6|12
1724983120000|2024-08-30 01:58:40|5601.43|5600.73|5601.43|5600.73|5601.43|5600.73|5601.43|5600.73|2
1724983130000|2024-08-30 01:58:50|||||||||10
1724983140000|2024-08-30 01:59:00|5601.3|5600.6|5601.18|5600.48|5601.3|5600.6|5601.18|5600.48|14
1724983150000|2024-08-30 01:59:10|5601.05|5600.35|5600.68|5599.98|5601.05|5600.35|5600.68|5599.98|14
1724983160000|2024-08-30 01:59:20|5600.8|5600.1|5600.8|5600.1|5600.8|5600.1|5600.8|5600.1|7
1724983170000|2024-08-30 01:59:30|5600.93|5600.23|5600.8|5600.1|5600.93|5600.23|5600.68|5599.98|3
1724983180000|2024-08-30 01:59:40|5600.93|5600.23|5600.93|5600.23|5600.93|5600.23|5600.8|5600.1|1
1724983190000|2024-08-30 01:59:50|5601.05|5600.35|5601.05|5600.35|5601.05|5600.35|5600.93|5600.23|5
1724983200000|2024-08-30 02:00:00|5600.93|5600.23|5601.18|5600.48|5601.18|5600.48|5600.93|5600.23|2
1724983210000|2024-08-30 02:00:10|5601.05|5600.35|5600.93|5600.23|5601.18|5600.48|5600.93|5600.23|5
1724983220000|2024-08-30 02:00:20|5601.18|5600.48|5600.93|5600.23|5601.18|5600.48|5600.93|5600.23|1
1724983230000|2024-08-30 02:00:30|5601.05|5600.35|5600.93|5600.23|5601.05|5600.35|5600.8|5600.1|11
1724983240000|2024-08-30 02:00:40|5600.8|5600.1|5600.68|5599.98|5600.8|5600.1|5600.68|5599.98|4
1724983250000|2024-08-30 02:00:50|5600.8|5600.1|5600.93|5600.23|5600.93|5600.23|5600.68|5599.98|8
1724983260000|2024-08-30 02:01:00|5600.8|5600.1|5600.93|5600.23|5600.93|5600.23|5600.68|5599.98|16
1724983270000|2024-08-30 02:01:10|5601.05|5600.35|5600.93|5600.23|5601.05|5600.35|5600.93|5600.23|5
1724983280000|2024-08-30 02:01:20|5601.05|5600.35|5600.68|5599.98|5601.18|5600.48|5600.68|5599.98|15
1724983290000|2024-08-30 02:01:30|||||||||1
1724983300000|2024-08-30 02:01:40|5600.8|5600.1|5600.68|5599.98|5600.8|5600.1|5600.55|5599.85|7
1724983320000|2024-08-30 02:02:00|5600.93|5600.23|5600.93|5600.23|5600.93|5600.23|5600.93|5600.23|7
1724983330000|2024-08-30 02:02:10|||||||||2
1724983360000|2024-08-30 02:02:40|5601.05|5600.35|5601.18|5600.48|5601.18|5600.48|5601.05|5600.35|7
1724983370000|2024-08-30 02:02:50|5601.3|5600.6|5601.3|5600.6|5601.3|5600.6|5601.3|5600.6|8
1724983380000|2024-08-30 02:03:00|5601.43|5600.73|5601.43|5600.73|5601.43|5600.73|5601.18|5600.48|29
1724983390000|2024-08-30 02:03:10|5601.55|5600.85|5601.43|5600.73|5601.68|5600.98|5601.43|5600.73|15
1724983400000|2024-08-30 02:03:20|5601.55|5600.85|5601.68|5600.98|5601.68|5600.98|5601.55|5600.85|4
1724983410000|2024-08-30 02:03:30|5601.55|5600.85|5601.68|5600.98|5601.8|5601.1|5601.55|5600.85|18
1724983420000|2024-08-30 02:03:40|||||||||3
1724983430000|2024-08-30 02:03:50|5601.8|5601.1|5601.93|5601.23|5601.93|5601.23|5601.68|5600.98|18
1724983440000|2024-08-30 02:04:00|5602.18|5601.48|5602.68|5601.98|5602.8|5602.1|5602.18|5601.48|32
1724983450000|2024-08-30 02:04:10|5602.8|5602.1|5602.93|5602.23|5602.93|5602.23|5602.8|5602.1|23
1724983460000|2024-08-30 02:04:20|5603.18|5602.48|5603.43|5602.73|5603.43|5602.73|5603.18|5602.48|55
1724983470000|2024-08-30 02:04:30|5603.55|5602.85|5603.18|5602.48|5603.68|5602.98|5603.18|5602.48|35
1724983480000|2024-08-30 02:04:40|5603.43|5602.73|5603.43|5602.73|5603.43|5602.73|5603.43|5602.73|14
1724983490000|2024-08-30 02:04:50|5603.3|5602.6|5603.18|5602.48|5603.3|5602.6|5603.18|5602.48|24
1724983500000|2024-08-30 02:05:00|5603.05|5602.35|5602.93|5602.23|5603.05|5602.35|5602.93|5602.23|7
1724983510000|2024-08-30 02:05:10|5602.55|5601.85|5602.43|5601.73|5602.68|5601.98|5602.43|5601.73|13
1724983520000|2024-08-30 02:05:20|5602.3|5601.6|5601.93|5601.23|5602.3|5601.6|5601.93|5601.23|15
1724983530000|2024-08-30 02:05:30|5602.05|5601.35|5601.93|5601.23|5602.18|5601.48|5601.93|5601.23|19
1724983540000|2024-08-30 02:05:40|5602.05|5601.35|5601.43|5600.73|5602.05|5601.35|5601.43|5600.73|26
1724983550000|2024-08-30 02:05:50|5601.68|5600.98|5601.55|5600.85|5601.68|5600.98|5601.55|5600.85|6
1724983560000|2024-08-30 02:06:00|5601.68|5600.98|5601.68|5600.98|5601.93|5601.23|5601.68|5600.98|14
1724983570000|2024-08-30 02:06:10|5601.8|5601.1|5601.68|5600.98|5601.8|5601.1|5601.68|5600.98|8
1724983580000|2024-08-30 02:06:20|5601.8|5601.1|5601.8|5601.1|5601.93|5601.23|5601.68|5600.98|6
1724983590000|2024-08-30 02:06:30|5601.68|5600.98|5601.8|5601.1|5601.8|5601.1|5601.68|5600.98|5
1724983600000|2024-08-30 02:06:40|5601.93|5601.23|5601.68|5600.98|5601.93|5601.23|5601.68|5600.98|16
1724983610000|2024-08-30 02:06:50|5601.8|5601.1|5601.43|5600.73|5601.8|5601.1|5601.43|5600.73|6
1724983620000|2024-08-30 02:07:00|5601.55|5600.85|5601.68|5600.98|5601.68|5600.98|5601.43|5600.73|12
1724983630000|2024-08-30 02:07:10|5601.43|5600.73|5601.18|5600.48|5601.68|5600.98|5601.18|5600.48|17
1724983640000|2024-08-30 02:07:20|5601.3|5600.6|5601.68|5600.98|5601.68|5600.98|5601.3|5600.6|9
1724983670000|2024-08-30 02:07:50|5601.8|5601.1|5601.93|5601.23|5601.93|5601.23|5601.8|5601.1|5
1724983680000|2024-08-30 02:08:00|5601.8|5601.1|5601.68|5600.98|5601.8|5601.1|5601.55|5600.85|14
1724983710000|2024-08-30 02:08:30|5601.8|5601.1|5601.93|5601.23|5601.93|5601.23|5601.8|5601.1|11
1724983720000|2024-08-30 02:08:40|5601.8|5601.1|5601.93|5601.23|5601.93|5601.23|5601.8|5601.1|11
1724983730000|2024-08-30 02:08:50|5602.05|5601.35|5602.05|5601.35|5602.05|5601.35|5602.05|5601.35|13
1724983740000|2024-08-30 02:09:00|5602.18|5601.48|5601.93|5601.23|5602.18|5601.48|5601.93|5601.23|1
1724983750000|2024-08-30 02:09:10|5602.05|5601.35|5601.93|5601.23|5602.18|5601.48|5601.93|5601.23|7
1724983760000|2024-08-30 02:09:20|5602.05|5601.35|5601.93|5601.23|5602.18|5601.48|5601.93|5601.23|5
1724983770000|2024-08-30 02:09:30|5602.05|5601.35|5601.93|5601.23|5602.18|5601.48|5601.93|5601.23|2
1724983780000|2024-08-30 02:09:40|5601.8|5601.1|5601.68|5600.98|5601.8|5601.1|5601.68|5600.98|13
1724983790000|2024-08-30 02:09:50|5601.8|5601.1|5601.93|5601.23|5601.93|5601.23|5601.8|5601.1|2
1724983800000|2024-08-30 02:10:00|5601.68|5600.98|5601.55|5600.85|5601.93|5601.23|5601.55|5600.85|9
1724983810000|2024-08-30 02:10:10|5601.68|5600.98|5601.43|5600.73|5601.68|5600.98|5601.43|5600.73|5
1724983830000|2024-08-30 02:10:30|||||||||6
1724983840000|2024-08-30 02:10:40|5601.55|5600.85|5601.55|5600.85|5601.55|5600.85|5601.55|5600.85|0
1724983850000|2024-08-30 02:10:50|5601.43|5600.73|5601.43|5600.73|5601.55|5600.85|5601.43|5600.73|1
1724983860000|2024-08-30 02:11:00|||||||||1
1724983880000|2024-08-30 02:11:20|5601.55|5600.85|5601.68|5600.98|5601.93|5601.23|5601.55|5600.85|12
1724983890000|2024-08-30 02:11:30|5601.55|5600.85|5601.93|5601.23|5601.93|5601.23|5601.55|5600.85|6
1724983900000|2024-08-30 02:11:40|5602.18|5601.48|5602.18|5601.48|5602.18|5601.48|5602.18|5601.48|3
1724983920000|2024-08-30 02:12:00|||||||||5
1724983930000|2024-08-30 02:12:10|||||||||1
1724983940000|2024-08-30 02:12:20|5602.43|5601.73|5602.3|5601.6|5602.43|5601.73|5602.3|5601.6|10
1724983950000|2024-08-30 02:12:30|5602.18|5601.48|5602.43|5601.73|5602.43|5601.73|5602.18|5601.48|11
1724983960000|2024-08-30 02:12:40|5602.55|5601.85|5602.68|5601.98|5602.68|5601.98|5602.55|5601.85|19
1724983970000|2024-08-30 02:12:50|5602.8|5602.1|5602.93|5602.23|5602.93|5602.23|5602.8|5602.1|4
1724983980000|2024-08-30 02:13:00|5602.8|5602.1|5602.8|5602.1|5602.8|5602.1|5602.68|5601.98|14
1724983990000|2024-08-30 02:13:10|5602.68|5601.98|5602.93|5602.23|5602.93|5602.23|5602.68|5601.98|1
1724984000000|2024-08-30 02:13:20|5602.8|5602.1|5602.93|5602.23|5602.93|5602.23|5602.8|5602.1|5
1724984010000|2024-08-30 02:13:30|5602.8|5602.1|5602.68|5601.98|5602.8|5602.1|5602.68|5601.98|10
1724984020000|2024-08-30 02:13:40|5602.55|5601.85|5602.43|5601.73|5602.68|5601.98|5602.18|5601.48|14
1724984040000|2024-08-30 02:14:00|5602.55|5601.85|5602.68|5601.98|5602.68|5601.98|5602.55|5601.85|12
1724984060000|2024-08-30 02:14:20|5602.55|5601.85|5602.43|5601.73|5602.68|5601.98|5602.43|5601.73|4
1724984070000|2024-08-30 02:14:30|5602.3|5601.6|5602.18|5601.48|5602.3|5601.6|5602.18|5601.48|6
1724984080000|2024-08-30 02:14:40|5602.3|5601.6|5602.18|5601.48|5602.3|5601.6|5601.93|5601.23|9
1724984100000|2024-08-30 02:15:00|5602.05|5601.35|5602.05|5601.35|5602.18|5601.48|5601.93|5601.23|4
1724984110000|2024-08-30 02:15:10|5602.18|5601.48|5602.18|5601.48|5602.18|5601.48|5602.05|5601.35|0
1724984120000|2024-08-30 02:15:20|5602.3|5601.6|5602.3|5601.6|5602.3|5601.6|5602.3|5601.6|2
1724984130000|2024-08-30 02:15:30|5602.18|5601.48|5602.43|5601.73|5602.43|5601.73|5602.18|5601.48|5
1724984140000|2024-08-30 02:15:40|5602.55|5601.85|5602.43|5601.73|5602.55|5601.85|5602.43|5601.73|2
1724984150000|2024-08-30 02:15:50|5602.55|5601.85|5602.43|5601.73|5602.55|5601.85|5602.43|5601.73|1
1724984160000|2024-08-30 02:16:00|||||||||1
1724984180000|2024-08-30 02:16:20|||||||||2
1724984190000|2024-08-30 02:16:30|5602.3|5601.6|5602.18|5601.48|5602.3|5601.6|5602.18|5601.48|8
1724984200000|2024-08-30 02:16:40|5602.3|5601.6|5602.43|5601.73|5602.43|5601.73|5602.18|5601.48|3
1724984240000|2024-08-30 02:17:20|5602.68|5601.98|5602.68|5601.98|5602.68|5601.98|5602.43|5601.73|9
1724984250000|2024-08-30 02:17:30|5602.8|5602.1|5602.68|5601.98|5602.93|5602.23|5602.55|5601.85|29
1724984280000|2024-08-30 02:18:00|5602.8|5602.1|5602.8|5602.1|5602.93|5602.23|5602.68|5601.98|8
1724984290000|2024-08-30 02:18:10|5602.93|5602.23|5602.8|5602.1|5602.93|5602.23|5602.68|5601.98|2
1724984300000|2024-08-30 02:18:20|5602.93|5602.23|5602.93|5602.23|5602.93|5602.23|5602.8|5602.1|5
1724984310000|2024-08-30 02:18:30|5602.8|5602.1|5602.93|5602.23|5602.93|5602.23|5602.8|5602.1|0
1724984320000|2024-08-30 02:18:40|5602.8|5602.1|5602.68|5601.98|5602.93|5602.23|5602.68|5601.98|6
1724984330000|2024-08-30 02:18:50|||||||||3
1724984350000|2024-08-30 02:19:10|5602.8|5602.1|5602.93|5602.23|5602.93|5602.23|5602.8|5602.1|5
1724984360000|2024-08-30 02:19:20|5602.8|5602.1|5602.93|5602.23|5602.93|5602.23|5602.8|5602.1|8
1724984370000|2024-08-30 02:19:30|5603.18|5602.48|5603.05|5602.35|5603.18|5602.48|5603.05|5602.35|18
1724984380000|2024-08-30 02:19:40|5603.18|5602.48|5603.05|5602.35|5603.18|5602.48|5603.05|5602.35|4
1724984390000|2024-08-30 02:19:50|5603.18|5602.48|5603.18|5602.48|5603.18|5602.48|5603.05|5602.35|2
1724984410000|2024-08-30 02:20:10|5603.3|5602.6|5603.3|5602.6|5603.68|5602.98|5603.18|5602.48|36
1724984420000|2024-08-30 02:20:20|5603.43|5602.73|5603.43|5602.73|5603.43|5602.73|5603.3|5602.6|6
1724984430000|2024-08-30 02:20:30|5603.3|5602.6|5603.18|5602.48|5603.43|5602.73|5603.18|5602.48|7
1724984440000|2024-08-30 02:20:40|||||||||4
1724984450000|2024-08-30 02:20:50|||||||||1
1724984460000|2024-08-30 02:21:00|||||||||2
1724984470000|2024-08-30 02:21:10|||||||||1
1724984490000|2024-08-30 02:21:30|5602.93|5602.23|5603.18|5602.48|5603.18|5602.48|5602.93|5602.23|32
1724984500000|2024-08-30 02:21:40|5603.05|5602.35|5602.93|5602.23|5603.05|5602.35|5602.93|5602.23|8
1724984510000|2024-08-30 02:21:50|5603.05|5602.35|5602.93|5602.23|5603.05|5602.35|5602.93|5602.23|0
1724984520000|2024-08-30 02:22:00|5603.05|5602.35|5603.18|5602.48|5603.18|5602.48|5602.93|5602.23|3
1724984530000|2024-08-30 02:22:10|||||||||2
1724984540000|2024-08-30 02:22:20|5603.3|5602.6|5603.68|5602.98|5603.68|5602.98|5603.3|5602.6|90
1724984550000|2024-08-30 02:22:30|5603.55|5602.85|5604.43|5603.73|5604.43|5603.73|5603.55|5602.85|128
1724984560000|2024-08-30 02:22:40|5604.93|5604.23|5604.18|5603.48|5604.93|5604.23|5604.18|5603.48|89
1724984570000|2024-08-30 02:22:50|5604.3|5603.6|5604.43|5603.73|5604.43|5603.73|5604.18|5603.48|21
1724984580000|2024-08-30 02:23:00|5604.3|5603.6|5604.43|5603.73|5604.43|5603.73|5604.18|5603.48|24
1724984590000|2024-08-30 02:23:10|5604.18|5603.48|5604.68|5603.98|5604.68|5603.98|5604.18|5603.48|62
1724984600000|2024-08-30 02:23:20|5604.8|5604.1|5604.68|5603.98|5604.8|5604.1|5604.68|5603.98|10
1724984630000|2024-08-30 02:23:50|5604.43|5603.73|5604.43|5603.73|5604.43|5603.73|5604.43|5603.73|16
1724984640000|2024-08-30 02:24:00|5604.68|5603.98|5604.68|5603.98|5604.68|5603.98|5604.43|5603.73|24
1724984650000|2024-08-30 02:24:10|5604.55|5603.85|5604.68|5603.98|5604.68|5603.98|5604.55|5603.85|8
1724984660000|2024-08-30 02:24:20|5604.55|5603.85|5604.68|5603.98|5604.68|5603.98|5604.55|5603.85|4
1724984670000|2024-08-30 02:24:30|5604.8|5604.1|5604.93|5604.23|5604.93|5604.23|5604.8|5604.1|13
1724984680000|2024-08-30 02:24:40|||||||||13
1724984690000|2024-08-30 02:24:50|||||||||23
1724984700000|2024-08-30 02:25:00|5605.05|5604.35|5604.93|5604.23|5605.05|5604.35|5604.93|5604.23|15
1724984710000|2024-08-30 02:25:10|5605.05|5604.35|5605.68|5604.98|5605.68|5604.98|5604.93|5604.23|78
1724984730000|2024-08-30 02:25:30|5605.93|5605.23|5605.68|5604.98|5605.93|5605.23|5605.68|5604.98|46
1724984740000|2024-08-30 02:25:40|5605.55|5604.85|5605.68|5604.98|5605.68|5604.98|5605.55|5604.85|18
1724984750000|2024-08-30 02:25:50|5605.43|5604.73|5605.43|5604.73|5605.43|5604.73|5605.43|5604.73|27
1724984760000|2024-08-30 02:26:00|5605.18|5604.48|5605.68|5604.98|5605.68|5604.98|5605.18|5604.48|23
1724984770000|2024-08-30 02:26:10|5605.43|5604.73|5605.43|5604.73|5605.68|5604.98|5605.43|5604.73|16
1724984780000|2024-08-30 02:26:20|||||||||3
1724984790000|2024-08-30 02:26:30|5605.18|5604.48|5605.18|5604.48|5605.18|5604.48|5605.18|5604.48|19
1724984800000|2024-08-30 02:26:40|5605.05|5604.35|5604.93|5604.23|5605.18|5604.48|5604.93|5604.23|46
1724984810000|2024-08-30 02:26:50|||||||||5
1724984820000|2024-08-30 02:27:00|5605.18|5604.48|5605.18|5604.48|5605.18|5604.48|5605.18|5604.48|12
1724984860000|2024-08-30 02:27:40|||||||||34
1724984870000|2024-08-30 02:27:50|||||||||4
1724984880000|2024-08-30 02:28:00|5605.3|5604.6|5605.68|5604.98|5605.68|5604.98|5605.3|5604.6|21
1724984900000|2024-08-30 02:28:20|5605.55|5604.85|5605.68|5604.98|5605.68|5604.98|5605.55|5604.85|7
1724984940000|2024-08-30 02:29:00|5605.55|5604.85|5605.43|5604.73|5605.55|5604.85|5605.18|5604.48|44
1724984950000|2024-08-30 02:29:10|5605.3|5604.6|5605.18|5604.48|5605.43|5604.73|5605.18|5604.48|25
1724984960000|2024-08-30 02:29:20|5605.3|5604.6|5605.3|5604.6|5605.3|5604.6|5605.18|5604.48|2
1724984970000|2024-08-30 02:29:30|5605.43|5604.73|5605.43|5604.73|5605.43|5604.73|5605.43|5604.73|0
1724984980000|2024-08-30 02:29:40|5605.55|5604.85|5605.43|5604.73|5605.68|5604.98|5605.43|5604.73|20
1724984990000|2024-08-30 02:29:50|5605.55|5604.85|5605.55|5604.85|5605.68|5604.98|5605.43|5604.73|5
1724985000000|2024-08-30 02:30:00|5605.68|5604.98|5605.55|5604.85|5605.68|5604.98|5605.43|5604.73|18
1724985010000|2024-08-30 02:30:10|5605.68|5604.98|5605.68|5604.98|5605.68|5604.98|5605.43|5604.73|8
1724985020000|2024-08-30 02:30:20|||||||||1
1724985040000|2024-08-30 02:30:40|5605.8|5605.1|5605.93|5605.23|5606.18|5605.48|5605.8|5605.1|29
1724985050000|2024-08-30 02:30:50|5605.8|5605.1|5605.93|5605.23|5605.93|5605.23|5605.8|5605.1|10
1724985060000|2024-08-30 02:31:00|||||||||5
1724985070000|2024-08-30 02:31:10|5606.05|5605.35|5606.05|5605.35|5606.05|5605.35|5606.05|5605.35|66
1724985080000|2024-08-30 02:31:20|5606.18|5605.48|5605.93|5605.23|5606.18|5605.48|5605.93|5605.23|14
1724985090000|2024-08-30 02:31:30|5606.18|5605.48|5606.18|5605.48|5606.18|5605.48|5606.05|5605.35|11
1724985100000|2024-08-30 02:31:40|5606.05|5605.35|5606.05|5605.35|5606.05|5605.35|5605.93|5605.23|18
1724985110000|2024-08-30 02:31:50|5605.93|5605.23|5605.68|5604.98|5605.93|5605.23|5605.68|5604.98|13
1724985120000|2024-08-30 02:32:00|5605.93|5605.23|5605.93|5605.23|5605.93|5605.23|5605.93|5605.23|30
1724985130000|2024-08-30 02:32:10|5605.8|5605.1|5606.18|5605.48|5606.18|5605.48|5605.68|5604.98|11
1724985160000|2024-08-30 02:32:40|5606.43|5605.73|5606.18|5605.48|5606.43|5605.73|5606.18|5605.48|42
1724985180000|2024-08-30 02:33:00|5606.3|5605.6|5606.43|5605.73|5606.43|5605.73|5606.3|5605.6|11
1724985190000|2024-08-30 02:33:10|||||||||3
1724985200000|2024-08-30 02:33:20|||||||||2
1724985220000|2024-08-30 02:33:40|5606.55|5605.85|5606.68|5605.98|5606.68|5605.98|5606.43|5605.73|54
1724985230000|2024-08-30 02:33:50|5606.93|5606.23|5606.68|5605.98|5606.93|5606.23|5606.68|5605.98|45
1724985240000|2024-08-30 02:34:00|5606.55|5605.85|5606.43|5605.73|5606.68|5605.98|5606.43|5605.73|9
1724985250000|2024-08-30 02:34:10|5606.3|5605.6|5606.43|5605.73|5606.43|5605.73|5606.18|5605.48|26
1724985260000|2024-08-30 02:34:20|5606.3|5605.6|5606.43|5605.73|5606.43|5605.73|5606.18|5605.48|31
1724985270000|2024-08-30 02:34:30|5606.3|5605.6|5606.43|5605.73|5606.43|5605.73|5606.3|5605.6|40
1724985280000|2024-08-30 02:34:40|5606.3|5605.6|5606.18|5605.48|5606.43|5605.73|5606.18|5605.48|14
1724985290000|2024-08-30 02:34:50|||||||||2
1724985300000|2024-08-30 02:35:00|5605.93|5605.23|5606.18|5605.48|5606.18|5605.48|5605.93|5605.23|52
1724985330000|2024-08-30 02:35:30|5606.43|5605.73|5606.43|5605.73|5606.43|5605.73|5606.43|5605.73|7
1724985350000|2024-08-30 02:35:50|||||||||6
1724985370000|2024-08-30 02:36:10|||||||||4
1724985390000|2024-08-30 02:36:30|||||||||1
1724985420000|2024-08-30 02:37:00|||||||||2
1724985440000|2024-08-30 02:37:20|||||||||5
1724985450000|2024-08-30 02:37:30|5606.68|5605.98|5606.68|5605.98|5606.68|5605.98|5606.55|5605.85|19
1724985460000|2024-08-30 02:37:40|||||||||5
1724985480000|2024-08-30 02:38:00|||||||||3
1724985490000|2024-08-30 02:38:10|5606.3|5605.6|5606.18|5605.48|5606.3|5605.6|5606.18|5605.48|28
1724985500000|2024-08-30 02:38:20|5606.3|5605.6|5606.43|5605.73|5606.43|5605.73|5606.18|5605.48|33
1724985510000|2024-08-30 02:38:30|||||||||1
1724985550000|2024-08-30 02:39:10|5606.55|5605.85|5606.43|5605.73|5606.55|5605.85|5606.43|5605.73|24
1724985580000|2024-08-30 02:39:40|5606.3|5605.6|5605.93|5605.23|5606.3|5605.6|5605.93|5605.23|55
1724985590000|2024-08-30 02:39:50|5606.18|5605.48|5606.18|5605.48|5606.18|5605.48|5606.18|5605.48|11
1724985600000|2024-08-30 02:40:00|5605.93|5605.23|5605.93|5605.23|5605.93|5605.23|5605.93|5605.23|10
1724985610000|2024-08-30 02:40:10|5606.05|5605.35|5606.18|5605.48|5606.18|5605.48|5606.05|5605.35|7
1724985630000|2024-08-30 02:40:30|5606.3|5605.6|5606.43|5605.73|5606.43|5605.73|5606.3|5605.6|8
1724985640000|2024-08-30 02:40:40|||||||||1
1724985650000|2024-08-30 02:40:50|||||||||3
1724985660000|2024-08-30 02:41:00|||||||||1
1724985670000|2024-08-30 02:41:10|5606.55|5605.85|5606.43|5605.73|5606.68|5605.98|5606.43|5605.73|27
1724985680000|2024-08-30 02:41:20|5606.55|5605.85|5606.68|5605.98|5606.68|5605.98|5606.43|5605.73|9
1724985690000|2024-08-30 02:41:30|5606.55|5605.85|5606.55|5605.85|5606.68|5605.98|5606.43|5605.73|11
1724985700000|2024-08-30 02:41:40|5606.43|5605.73|5606.43|5605.73|5606.43|5605.73|5606.43|5605.73|7
1724985710000|2024-08-30 02:41:50|5606.3|5605.6|5606.18|5605.48|5606.3|5605.6|5606.18|5605.48|18
1724985730000|2024-08-30 02:42:10|5606.05|5605.35|5606.18|5605.48|5606.18|5605.48|5605.93|5605.23|25
1724985740000|2024-08-30 02:42:20|5605.93|5605.23|5605.93|5605.23|5605.93|5605.23|5605.93|5605.23|11
1724985750000|2024-08-30 02:42:30|5606.05|5605.35|5606.18|5605.48|5606.18|5605.48|5606.05|5605.35|10
1724985760000|2024-08-30 02:42:40|5606.05|5605.35|5606.18|5605.48|5606.18|5605.48|5605.93|5605.23|5
1724985770000|2024-08-30 02:42:50|5606.43|5605.73|5606.43|5605.73|5606.43|5605.73|5606.43|5605.73|7
1724985800000|2024-08-30 02:43:20|5606.68|5605.98|5606.43|5605.73|5606.68|5605.98|5606.43|5605.73|19
1724985840000|2024-08-30 02:44:00|||||||||4
1724985850000|2024-08-30 02:44:10|5606.3|5605.6|5606.18|5605.48|5606.3|5605.6|5606.18|5605.48|19
1724985870000|2024-08-30 02:44:30|||||||||2
1724985880000|2024-08-30 02:44:40|5606.43|5605.73|5606.43|5605.73|5606.43|5605.73|5606.3|5605.6|12
1724985930000|2024-08-30 02:45:30|||||||||2
1724985940000|2024-08-30 02:45:40|5606.55|5605.85|5606.68|5605.98|5606.68|5605.98|5606.55|5605.85|11
1724985950000|2024-08-30 02:45:50|||||||||3
1724985960000|2024-08-30 02:46:00|5606.55|5605.85|5606.55|5605.85|5606.68|5605.98|5606.43|5605.73|40
1724985970000|2024-08-30 02:46:10|5606.68|5605.98|5606.68|5605.98|5606.68|5605.98|5606.43|5605.73|10
1724985980000|2024-08-30 02:46:20|5606.8|5606.1|5606.8|5606.1|5606.8|5606.1|5606.8|5606.1|43
1724985990000|2024-08-30 02:46:30|5606.68|5605.98|5606.68|5605.98|5606.8|5606.1|5606.68|5605.98|5
1724986000000|2024-08-30 02:46:40|||||||||10
1724986010000|2024-08-30 02:46:50|||||||||1
1724986020000|2024-08-30 02:47:00|||||||||4
1724986030000|2024-08-30 02:47:10|5606.43|5605.73|5606.18|5605.48|5606.43|5605.73|5606.18|5605.48|19
1724986050000|2024-08-30 02:47:30|||||||||3
1724986070000|2024-08-30 02:47:50|5606.3|5605.6|5606.43|5605.73|5606.43|5605.73|5606.3|5605.6|16
1724986080000|2024-08-30 02:48:00|||||||||1
1724986090000|2024-08-30 02:48:10|||||||||11
1724986100000|2024-08-30 02:48:20|5606.3|5605.6|5606.43|5605.73|5606.43|5605.73|5606.18|5605.48|6
1724986120000|2024-08-30 02:48:40|5606.55|5605.85|5606.55|5605.85|5606.55|5605.85|5606.43|5605.73|4
1724986130000|2024-08-30 02:48:50|5606.43|5605.73|5606.43|5605.73|5606.43|5605.73|5606.43|5605.73|0
1724986140000|2024-08-30 02:49:00|5606.55|5605.85|5606.43|5605.73|5606.68|5605.98|5606.43|5605.73|5
1724986160000|2024-08-30 02:49:20|5606.18|5605.48|5606.18|5605.48|5606.18|5605.48|5606.18|5605.48|10
1724986170000|2024-08-30 02:49:30|5606.3|5605.6|5606.68|5605.98|5606.68|5605.98|5606.18|5605.48|16
1724986180000|2024-08-30 02:49:40|5606.55|5605.85|5606.55|5605.85|5606.55|5605.85|5606.55|5605.85|11
1724986190000|2024-08-30 02:49:50|5606.68|5605.98|5606.68|5605.98|5606.68|5605.98|5606.55|5605.85|8
1724986200000|2024-08-30 02:50:00|||||||||1
1724986240000|2024-08-30 02:50:40|||||||||13
1724986250000|2024-08-30 02:50:50|||||||||2
1724986260000|2024-08-30 02:51:00|5606.8|5606.1|5606.68|5605.98|5606.8|5606.1|5606.68|5605.98|6
1724986270000|2024-08-30 02:51:10|||||||||2
1724986290000|2024-08-30 02:51:30|||||||||3
1724986300000|2024-08-30 02:51:40|5606.55|5605.85|5606.68|5605.98|5606.68|5605.98|5606.55|5605.85|9
1724986310000|2024-08-30 02:51:50|5606.8|5606.1|5606.68|5605.98|5606.8|5606.1|5606.68|5605.98|8
1724986320000|2024-08-30 02:52:00|||||||||1
1724986330000|2024-08-30 02:52:10|||||||||1
1724986350000|2024-08-30 02:52:30|5606.8|5606.1|5606.93|5606.23|5606.93|5606.23|5606.68|5605.98|13
1724986360000|2024-08-30 02:52:40|5606.98|5606.28|5606.98|5606.28|5606.98|5606.28|5606.98|5606.28|1
1724986370000|2024-08-30 02:52:50|5607.07|5606.37|5607.13|5606.43|5607.13|5606.43|5607.07|5606.37|0
1724986380000|2024-08-30 02:53:00|5607.27|5606.57|5607.02|5606.32|5607.27|5606.57|5607.02|5606.32|24
1724986390000|2024-08-30 02:53:10|5606.77|5606.07|5607.27|5606.57|5607.27|5606.57|5606.77|5606.07|19
1724986400000|2024-08-30 02:53:20|5607.35|5606.65|5607.61|5606.91|5607.61|5606.91|5607.35|5606.65|2
1724986410000|2024-08-30 02:53:30|5607.74|5607.04|5607.74|5607.04|5607.74|5607.04|5607.74|5607.04|0
1724986420000|2024-08-30 02:53:40|5607.85|5607.15|5608.01|5607.31|5608.01|5607.31|5607.85|5607.15|3
1724986430000|2024-08-30 02:53:50|5608.11|5607.41|5608.38|5607.68|5608.63|5607.93|5608.11|5607.41|26
1724986450000|2024-08-30 02:54:10|5608.25|5607.55|5608.13|5607.43|5608.38|5607.68|5608.13|5607.43|25
1724986470000|2024-08-30 02:54:30|5608|5607.3|5608.13|5607.43|5608.13|5607.43|5607.88|5607.18|9
1724986480000|2024-08-30 02:54:40|5608|5607.3|5607.88|5607.18|5608|5607.3|5607.88|5607.18|7
1724986490000|2024-08-30 02:54:50|5608|5607.3|5608|5607.3|5608.13|5607.43|5608|5607.3|18
1724986500000|2024-08-30 02:55:00|5608.13|5607.43|5607.88|5607.18|5608.13|5607.43|5607.88|5607.18|11
1724986510000|2024-08-30 02:55:10|5607.75|5607.05|5607.88|5607.18|5607.88|5607.18|5607.63|5606.93|17
1724986540000|2024-08-30 02:55:40|||||||||6
1724986550000|2024-08-30 02:55:50|||||||||4
1724986560000|2024-08-30 02:56:00|5607.75|5607.05|5607.63|5606.93|5607.75|5607.05|5607.63|5606.93|20
1724986570000|2024-08-30 02:56:10|5607.5|5606.8|5607.38|5606.68|5607.5|5606.8|5607.38|5606.68|53
1724986580000|2024-08-30 02:56:20|5607.25|5606.55|5607.38|5606.68|5607.38|5606.68|5607.25|5606.55|31
1724986590000|2024-08-30 02:56:30|5607.63|5606.93|5607.63|5606.93|5607.63|5606.93|5607.63|5606.93|43
1724986610000|2024-08-30 02:56:50|5607.88|5607.18|5607.88|5607.18|5607.88|5607.18|5607.88|5607.18|16
1724986620000|2024-08-30 02:57:00|5607.63|5606.93|5607.75|5607.05|5607.75|5607.05|5607.63|5606.93|11
1724986630000|2024-08-30 02:57:10|5607.63|5606.93|5607.66|5606.96|5607.75|5607.05|5607.63|5606.93|2
1724986640000|2024-08-30 02:57:20|5607.75|5607.05|5607.98|5607.28|5607.98|5607.28|5607.69|5606.99|20
1724986670000|2024-08-30 02:57:50|5608.23|5607.53|5608.23|5607.53|5608.23|5607.53|5608.23|5607.53|22
1724986680000|2024-08-30 02:58:00|5608.1|5607.4|5608.1|5607.4|5608.1|5607.4|5608.1|5607.4|8
1724986690000|2024-08-30 02:58:10|5608.23|5607.53|5608.73|5608.03|5608.73|5608.03|5608.23|5607.53|16
1724986700000|2024-08-30 02:58:20|||||||||6
1724986720000|2024-08-30 02:58:40|5608.85|5608.15|5608.98|5608.28|5609.23|5608.53|5608.85|5608.15|29
1724986730000|2024-08-30 02:58:50|||||||||12
1724986740000|2024-08-30 02:59:00|||||||||14
1724986750000|2024-08-30 02:59:10|5609.1|5608.4|5609.23|5608.53|5609.23|5608.53|5609.1|5608.4|4
1724986760000|2024-08-30 02:59:20|5609.73|5609.03|5609.73|5609.03|5609.73|5609.03|5609.73|5609.03|54
1724986770000|2024-08-30 02:59:30|||||||||14
1724986780000|2024-08-30 02:59:40|5609.85|5609.15|5609.73|5609.03|5609.85|5609.15|5609.73|5609.03|5
1724986790000|2024-08-30 02:59:50|5609.48|5608.78|5609.35|5608.65|5609.48|5608.78|5609.23|5608.53|32
1724986800000|2024-08-30 03:00:00|5609.23|5608.53|5609.48|5608.78|5609.48|5608.78|5609.23|5608.53|22
1724986810000|2024-08-30 03:00:10|5609.6|5608.9|5609.73|5609.03|5609.73|5609.03|5609.6|5608.9|22
1724986820000|2024-08-30 03:00:20|5609.6|5608.9|5609.48|5608.78|5609.6|5608.9|5609.48|5608.78|11
1724986830000|2024-08-30 03:00:30|5609.6|5608.9|5609.48|5608.78|5609.73|5609.03|5609.48|5608.78|8
1724986840000|2024-08-30 03:00:40|||||||||7
1724986850000|2024-08-30 03:00:50|||||||||8
1724986860000|2024-08-30 03:01:00|||||||||2
1724986870000|2024-08-30 03:01:10|5609.23|5608.53|5608.73|5608.03|5609.23|5608.53|5608.73|5608.03|45
1724986880000|2024-08-30 03:01:20|5608.98|5608.28|5608.85|5608.15|5608.98|5608.28|5608.73|5608.03|29
1724986890000|2024-08-30 03:01:30|5608.98|5608.28|5608.98|5608.28|5608.98|5608.28|5608.98|5608.28|0
1724986900000|2024-08-30 03:01:40|||||||||2
1724986910000|2024-08-30 03:01:50|||||||||3
1724986920000|2024-08-30 03:02:00|5608.73|5608.03|5608.85|5608.15|5608.98|5608.28|5608.73|5608.03|23
1724986930000|2024-08-30 03:02:10|5608.73|5608.03|5608.6|5607.9|5608.73|5608.03|5608.6|5607.9|3
1724986940000|2024-08-30 03:02:20|5608.48|5607.78|5608.48|5607.78|5608.48|5607.78|5608.48|5607.78|11
1724986950000|2024-08-30 03:02:30|5608.35|5607.65|5607.73|5607.03|5608.35|5607.65|5607.73|5607.03|48
1724986960000|2024-08-30 03:02:40|5607.6|5606.9|5607.48|5606.78|5607.6|5606.9|5607.23|5606.53|73
1724986970000|2024-08-30 03:02:50|5607.73|5607.03|5607.73|5607.03|5607.73|5607.03|5607.73|5607.03|9
1724986990000|2024-08-30 03:03:10|||||||||8
1724987000000|2024-08-30 03:03:20|5607.48|5606.78|5607.73|5607.03|5607.73|5607.03|5607.48|5606.78|54
1724987010000|2024-08-30 03:03:30|||||||||9
1724987020000|2024-08-30 03:03:40|||||||||1
1724987030000|2024-08-30 03:03:50|5607.98|5607.28|5607.98|5607.28|5607.98|5607.28|5607.98|5607.28|16
1724987040000|2024-08-30 03:04:00|5608.1|5607.4|5608.23|5607.53|5608.23|5607.53|5608.1|5607.4|6
1724987050000|2024-08-30 03:04:10|5608.1|5607.4|5608.23|5607.53|5608.23|5607.53|5607.98|5607.28|17
1724987060000|2024-08-30 03:04:20|5607.98|5607.28|5608.23|5607.53|5608.23|5607.53|5607.98|5607.28|15
1724987070000|2024-08-30 03:04:30|5608.1|5607.4|5607.98|5607.28|5608.23|5607.53|5607.98|5607.28|6
1724987080000|2024-08-30 03:04:40|5608.1|5607.4|5608.52|5607.82|5608.52|5607.82|5608.1|5607.4|7
1724987090000|2024-08-30 03:04:50|5608.39|5607.69|5608.27|5607.57|5608.39|5607.69|5608.27|5607.57|4
1724987100000|2024-08-30 03:05:00|5608.51|5607.81|5608.51|5607.81|5608.51|5607.81|5608.51|5607.81|2
1724987110000|2024-08-30 03:05:10|5608.65|5607.95|5608.65|5607.95|5608.65|5607.95|5608.65|5607.95|1
1724987120000|2024-08-30 03:05:20|5608.52|5607.82|5608.4|5607.7|5608.52|5607.82|5608.4|5607.7|12
1724987130000|2024-08-30 03:05:30|5608.52|5607.82|5608.4|5607.7|5608.52|5607.82|5608.4|5607.7|2
1724987140000|2024-08-30 03:05:40|||||||||5
1724987150000|2024-08-30 03:05:50|5608.52|5607.82|5608.52|5607.82|5608.52|5607.82|5608.52|5607.82|9
1724987160000|2024-08-30 03:06:00|5608.4|5607.7|5607.65|5606.95|5608.4|5607.7|5607.65|5606.95|33
1724987170000|2024-08-30 03:06:10|5607.9|5607.2|5607.65|5606.95|5607.9|5607.2|5607.65|5606.95|13
1724987180000|2024-08-30 03:06:20|5607.52|5606.82|5607.65|5606.95|5607.65|5606.95|5607.4|5606.7|27
1724987190000|2024-08-30 03:06:30|5607.52|5606.82|5607.65|5606.95|5607.65|5606.95|5607.4|5606.7|14
1724987200000|2024-08-30 03:06:40|5607.52|5606.82|5607.4|5606.7|5607.52|5606.82|5607.4|5606.7|6
1724987210000|2024-08-30 03:06:50|5607.27|5606.57|5607.15|5606.45|5607.4|5606.7|5607.02|5606.32|90
1724987220000|2024-08-30 03:07:00|||||||||11
1724987230000|2024-08-30 03:07:10|5607.02|5606.32|5607.02|5606.32|5607.02|5606.32|5606.9|5606.2|19
1724987240000|2024-08-30 03:07:20|5607.15|5606.45|5607.15|5606.45|5607.15|5606.45|5607.15|5606.45|0
1724987250000|2024-08-30 03:07:30|||||||||12
1724987260000|2024-08-30 03:07:40|5607.4|5606.7|5607.4|5606.7|5607.4|5606.7|5607.4|5606.7|18
1724987270000|2024-08-30 03:07:50|5607.52|5606.82|5607.52|5606.82|5607.65|5606.95|5607.52|5606.82|15
1724987280000|2024-08-30 03:08:00|5607.4|5606.7|5607.15|5606.45|5607.4|5606.7|5607.15|5606.45|11
1724987290000|2024-08-30 03:08:10|5607.02|5606.32|5606.9|5606.2|5607.02|5606.32|5606.9|5606.2|15
1724987300000|2024-08-30 03:08:20|5606.77|5606.07|5606.65|5605.95|5606.77|5606.07|5606.65|5605.95|7
1724987310000|2024-08-30 03:08:30|||||||||12
1724987320000|2024-08-30 03:08:40|5606.77|5606.07|5606.4|5605.7|5606.9|5606.2|5606.4|5605.7|30
1724987330000|2024-08-30 03:08:50|||||||||5
1724987340000|2024-08-30 03:09:00|5606.65|5605.95|5606.65|5605.95|5606.65|5605.95|5606.4|5605.7|29
1724987350000|2024-08-30 03:09:10|5606.52|5605.82|5606.65|5605.95|5606.65|5605.95|5606.52|5605.82|5
1724987360000|2024-08-30 03:09:20|5606.77|5606.07|5606.9|5606.2|5606.9|5606.2|5606.77|5606.07|14
1724987380000|2024-08-30 03:09:40|5606.77|5606.07|5606.65|5605.95|5606.77|5606.07|5606.65|5605.95|8
1724987400000|2024-08-30 03:10:00|5606.77|5606.07|5606.9|5606.2|5606.9|5606.2|5606.77|5606.07|13
1724987410000|2024-08-30 03:10:10|||||||||4
1724987420000|2024-08-30 03:10:20|5607.02|5606.32|5607.15|5606.45|5607.15|5606.45|5607.02|5606.32|16
1724987430000|2024-08-30 03:10:30|||||||||4
1724987440000|2024-08-30 03:10:40|||||||||1
1724987450000|2024-08-30 03:10:50|||||||||2
1724987460000|2024-08-30 03:11:00|5606.9|5606.2|5606.65|5605.95|5606.9|5606.2|5606.65|5605.95|18
1724987470000|2024-08-30 03:11:10|5606.77|5606.07|5606.65|5605.95|5606.77|5606.07|5606.65|5605.95|7
1724987480000|2024-08-30 03:11:20|||||||||2
1724987490000|2024-08-30 03:11:30|||||||||3
1724987500000|2024-08-30 03:11:40|5606.52|5605.82|5606.52|5605.82|5606.52|5605.82|5606.52|5605.82|2
1724987510000|2024-08-30 03:11:50|5606.4|5605.7|5606.65|5605.95|5606.65|5605.95|5606.4|5605.7|39
1724987520000|2024-08-30 03:12:00|5606.4|5605.7|5606.65|5605.95|5606.65|5605.95|5606.4|5605.7|9
1724987540000|2024-08-30 03:12:20|5606.52|5605.82|5606.65|5605.95|5606.65|5605.95|5606.52|5605.82|13
1724987550000|2024-08-30 03:12:30|||||||||6
1724987560000|2024-08-30 03:12:40|5606.52|5605.82|5606.4|5605.7|5606.52|5605.82|5606.4|5605.7|10
1724987570000|2024-08-30 03:12:50|||||||||3
1724987610000|2024-08-30 03:13:30|||||||||10
1724987620000|2024-08-30 03:13:40|||||||||17
1724987630000|2024-08-30 03:13:50|||||||||8
1724987640000|2024-08-30 03:14:00|5606.15|5605.45|5606.4|5605.7|5606.4|5605.7|5605.9|5605.2|47
1724987650000|2024-08-30 03:14:10|5606.27|5605.57|5605.9|5605.2|5606.27|5605.57|5605.9|5605.2|2
1724987660000|2024-08-30 03:14:20|5606.15|5605.45|5606.15|5605.45|5606.15|5605.45|5605.9|5605.2|22
1724987670000|2024-08-30 03:14:30|||||||||4
1724987680000|2024-08-30 03:14:40|5606.27|5605.57|5606.15|5605.45|5606.4|5605.7|5606.15|5605.45|12
1724987690000|2024-08-30 03:14:50|5606.27|5605.57|5606.15|5605.45|5606.4|5605.7|5606.15|5605.45|12
1724987700000|2024-08-30 03:15:00|5606.27|5605.57|5606.4|5605.7|5606.4|5605.7|5606.15|5605.45|7
1724987710000|2024-08-30 03:15:10|5606.27|5605.57|5606.4|5605.7|5606.4|5605.7|5606.27|5605.57|14
1724987730000|2024-08-30 03:15:30|||||||||5
1724987770000|2024-08-30 03:16:10|||||||||10
1724987780000|2024-08-30 03:16:20|||||||||3
1724987790000|2024-08-30 03:16:30|5606.27|5605.57|5606.15|5605.45|5606.27|5605.57|5606.15|5605.45|20
1724987800000|2024-08-30 03:16:40|5606.02|5605.32|5605.9|5605.2|5606.02|5605.32|5605.9|5605.2|15
1724987810000|2024-08-30 03:16:50|5606.02|5605.32|5606.02|5605.32|5606.02|5605.32|5606.02|5605.32|8
1724987820000|2024-08-30 03:17:00|5606.15|5605.45|5605.9|5605.2|5606.15|5605.45|5605.9|5605.2|6
1724987840000|2024-08-30 03:17:20|5606.02|5605.32|5606.4|5605.7|5606.4|5605.7|5606.02|5605.32|16
1724987850000|2024-08-30 03:17:30|5606.27|5605.57|5606.15|5605.45|5606.27|5605.57|5606.15|5605.45|6
1724987860000|2024-08-30 03:17:40|5606.27|5605.57|5606.4|5605.7|5606.4|5605.7|5606.27|5605.57|16
1724987870000|2024-08-30 03:17:50|||||||||2
1724987880000|2024-08-30 03:18:00|||||||||9
1724987890000|2024-08-30 03:18:10|||||||||7
1724987900000|2024-08-30 03:18:20|||||||||5
1724987910000|2024-08-30 03:18:30|5606.27|5605.57|5606.27|5605.57|5606.4|5605.7|5606.15|5605.45|19
1724987920000|2024-08-30 03:18:40|5606.15|5605.45|5606.15|5605.45|5606.15|5605.45|5606.15|5605.45|5
1724987930000|2024-08-30 03:18:50|5606.27|5605.57|5606.27|5605.57|5606.27|5605.57|5606.27|5605.57|13
1724987940000|2024-08-30 03:19:00|5606.15|5605.45|5606.27|5605.57|5606.27|5605.57|5606.15|5605.45|1
1724987950000|2024-08-30 03:19:10|5606.15|5605.45|5606.15|5605.45|5606.15|5605.45|5606.15|5605.45|0
1724987960000|2024-08-30 03:19:20|5606.02|5605.32|5605.9|5605.2|5606.02|5605.32|5605.9|5605.2|9
1724987970000|2024-08-30 03:19:30|||||||||1
1724988030000|2024-08-30 03:20:30|||||||||16
1724988040000|2024-08-30 03:20:40|||||||||2
1724988070000|2024-08-30 03:21:10|5606.02|5605.32|5606.15|5605.45|5606.15|5605.45|5606.02|5605.32|20
1724988080000|2024-08-30 03:21:20|5605.9|5605.2|5605.65|5604.95|5605.9|5605.2|5605.65|5604.95|16
1724988090000|2024-08-30 03:21:30|||||||||14
1724988100000|2024-08-30 03:21:40|||||||||9
1724988120000|2024-08-30 03:22:00|||||||||7
1724988130000|2024-08-30 03:22:10|5605.52|5604.82|5605.65|5604.95|5605.65|5604.95|5605.4|5604.7|14
1724988140000|2024-08-30 03:22:20|5605.52|5604.82|5605.4|5604.7|5605.52|5604.82|5605.4|5604.7|2
1724988150000|2024-08-30 03:22:30|5605.52|5604.82|5605.4|5604.7|5605.52|5604.82|5605.4|5604.7|6
1724988160000|2024-08-30 03:22:40|5605.27|5604.57|5605.15|5604.45|5605.4|5604.7|5605.15|5604.45|16
1724988180000|2024-08-30 03:23:00|||||||||25
1724988190000|2024-08-30 03:23:10|5604.9|5604.2|5605.15|5604.45|5605.15|5604.45|5604.77|5604.07|57
1724988200000|2024-08-30 03:23:20|||||||||12
1724988210000|2024-08-30 03:23:30|||||||||3
1724988220000|2024-08-30 03:23:40|||||||||2
1724988260000|2024-08-30 03:24:20|5604.9|5604.2|5604.9|5604.2|5605.02|5604.32|5604.9|5604.2|29
1724988270000|2024-08-30 03:24:30|5605.02|5604.32|5604.9|5604.2|5605.02|5604.32|5604.9|5604.2|2
1724988280000|2024-08-30 03:24:40|||||||||4
1724988290000|2024-08-30 03:24:50|||||||||3
1724988300000|2024-08-30 03:25:00|||||||||48
1724988310000|2024-08-30 03:25:10|5605.02|5604.32|5605.15|5604.45|5605.15|5604.45|5605.02|5604.32|35
1724988320000|2024-08-30 03:25:20|5605.27|5604.57|5605.4|5604.7|5605.52|5604.82|5605.27|5604.57|26
1724988330000|2024-08-30 03:25:30|5605.52|5604.82|5605.65|5604.95|5605.65|5604.95|5605.4|5604.7|8
1724988340000|2024-08-30 03:25:40|||||||||16
1724988350000|2024-08-30 03:25:50|5605.77|5605.07|5605.9|5605.2|5605.9|5605.2|5605.65|5604.95|16
1724988360000|2024-08-30 03:26:00|||||||||9
1724988370000|2024-08-30 03:26:10|||||||||4
1724988390000|2024-08-30 03:26:30|5606.15|5605.45|5606.15|5605.45|5606.15|5605.45|5606.15|5605.45|20
1724988400000|2024-08-30 03:26:40|5606.02|5605.32|5605.9|5605.2|5606.02|5605.32|5605.9|5605.2|9
1724988410000|2024-08-30 03:26:50|5606.02|5605.32|5606.15|5605.45|5606.15|5605.45|5605.9|5605.2|6
1724988420000|2024-08-30 03:27:00|5606.02|5605.32|5605.9|5605.2|5606.15|5605.45|5605.9|5605.2|9
1724988430000|2024-08-30 03:27:10|5606.02|5605.32|5606.15|5605.45|5606.15|5605.45|5606.02|5605.32|2
1724988440000|2024-08-30 03:27:20|5606.02|5605.32|5606.02|5605.32|5606.15|5605.45|5605.9|5605.2|3
1724988450000|2024-08-30 03:27:30|5606.15|5605.45|5606.02|5605.32|5606.15|5605.45|5606.02|5605.32|6
1724988460000|2024-08-30 03:27:40|5605.9|5605.2|5605.9|5605.2|5605.9|5605.2|5605.9|5605.2|1
1724988470000|2024-08-30 03:27:50|5605.77|5605.07|5605.65|5604.95|5605.77|5605.07|5605.65|5604.95|3
1724988480000|2024-08-30 03:28:00|5605.77|5605.07|5605.65|5604.95|5605.77|5605.07|5605.65|5604.95|2
1724988500000|2024-08-30 03:28:20|5605.4|5604.7|5605.4|5604.7|5605.4|5604.7|5605.4|5604.7|20
1724988510000|2024-08-30 03:28:30|||||||||8
1724988520000|2024-08-30 03:28:40|||||||||1
1724988530000|2024-08-30 03:28:50|5605.52|5604.82|5605.52|5604.82|5605.65|5604.95|5605.52|5604.82|26
1724988540000|2024-08-30 03:29:00|5605.65|5604.95|5605.52|5604.82|5605.65|5604.95|5605.52|5604.82|2
1724988550000|2024-08-30 03:29:10|5605.4|5604.7|5605.4|5604.7|5605.4|5604.7|5605.4|5604.7|9
1724988580000|2024-08-30 03:29:40|||||||||15
1724988590000|2024-08-30 03:29:50|5605.52|5604.82|5605.4|5604.7|5605.52|5604.82|5605.4|5604.7|13
1724988600000|2024-08-30 03:30:00|||||||||19
1724988610000|2024-08-30 03:30:10|||||||||5
1724988620000|2024-08-30 03:30:20|||||||||5
1724988630000|2024-08-30 03:30:30|5605.52|5604.82|5605.65|5604.95|5605.65|5604.95|5605.52|5604.82|10
1724988640000|2024-08-30 03:30:40|5605.77|5605.07|5605.9|5605.2|5605.9|5605.2|5605.77|5605.07|9
1724988650000|2024-08-30 03:30:50|||||||||7
1724988660000|2024-08-30 03:31:00|5605.77|5605.07|5605.65|5604.95|5605.77|5605.07|5605.65|5604.95|9
1724988670000|2024-08-30 03:31:10|5605.77|5605.07|5605.9|5605.2|5605.9|5605.2|5605.77|5605.07|20
1724988680000|2024-08-30 03:31:20|5605.77|5605.07|5605.65|5604.95|5605.77|5605.07|5605.52|5604.82|15
1724988690000|2024-08-30 03:31:30|5605.52|5604.82|5605.4|5604.7|5605.52|5604.82|5605.4|5604.7|5
1724988700000|2024-08-30 03:31:40|5605.52|5604.82|5605.65|5604.95|5605.65|5604.95|5605.52|5604.82|12
1724988720000|2024-08-30 03:32:00|5605.52|5604.82|5605.65|5604.95|5605.65|5604.95|5605.4|5604.7|5
1724988740000|2024-08-30 03:32:20|5605.52|5604.82|5605.4|5604.7|5605.52|5604.82|5605.4|5604.7|12
1724988750000|2024-08-30 03:32:30|5605.52|5604.82|5605.65|5604.95|5605.65|5604.95|5605.52|5604.82|22
1724988780000|2024-08-30 03:33:00|5605.9|5605.2|5605.65|5604.95|5605.9|5605.2|5605.65|5604.95|28
1724988790000|2024-08-30 03:33:10|5605.52|5604.82|5605.65|5604.95|5605.65|5604.95|5605.4|5604.7|4
1724988800000|2024-08-30 03:33:20|5605.52|5604.82|5605.4|5604.7|5605.52|5604.82|5605.4|5604.7|2
1724988810000|2024-08-30 03:33:30|||||||||1
1724988820000|2024-08-30 03:33:40|5605.52|5604.82|5605.65|5604.95|5605.65|5604.95|5605.4|5604.7|7
1724988860000|2024-08-30 03:34:20|5605.9|5605.2|5605.9|5605.2|5605.9|5605.2|5605.65|5604.95|49
1724988880000|2024-08-30 03:34:40|||||||||1
1724988900000|2024-08-30 03:35:00|||||||||10
1724988910000|2024-08-30 03:35:10|5606.15|5605.45|5606.15|5605.45|5606.15|5605.45|5606.15|5605.45|2
1724988920000|2024-08-30 03:35:20|||||||||6
1724988930000|2024-08-30 03:35:30|5606.4|5605.7|5606.4|5605.7|5606.4|5605.7|5606.4|5605.7|17
1724988940000|2024-08-30 03:35:40|||||||||2
1724988950000|2024-08-30 03:35:50|5606.27|5605.57|5606.15|5605.45|5606.27|5605.57|5606.15|5605.45|12
1724988960000|2024-08-30 03:36:00|||||||||16
1724988970000|2024-08-30 03:36:10|5606.27|5605.57|5606.15|5605.45|5606.27|5605.57|5606.15|5605.45|13
1724988980000|2024-08-30 03:36:20|5606.27|5605.57|5606.4|5605.7|5606.4|5605.7|5606.27|5605.57|1
1724988990000|2024-08-30 03:36:30|5606.27|5605.57|5606.15|5605.45|5606.27|5605.57|5606.15|5605.45|3
1724989000000|2024-08-30 03:36:40|5606.27|5605.57|5606.15|5605.45|5606.27|5605.57|5606.15|5605.45|12
1724989010000|2024-08-30 03:36:50|5606.02|5605.32|5606.15|5605.45|5606.15|5605.45|5605.9|5605.2|10
1724989020000|2024-08-30 03:37:00|5606.02|5605.32|5606.02|5605.32|5606.02|5605.32|5606.02|5605.32|3
1724989030000|2024-08-30 03:37:10|5606.15|5605.45|5605.9|5605.2|5606.15|5605.45|5605.9|5605.2|3
1724989040000|2024-08-30 03:37:20|5606.02|5605.32|5606.15|5605.45|5606.15|5605.45|5606.02|5605.32|10
1724989050000|2024-08-30 03:37:30|5606.02|5605.32|5605.9|5605.2|5606.02|5605.32|5605.9|5605.2|2
1724989120000|2024-08-30 03:38:40|5605.77|5605.07|5605.4|5604.7|5605.77|5605.07|5605.4|5604.7|20
1724989130000|2024-08-30 03:38:50|5605.27|5604.57|5605.15|5604.45|5605.27|5604.57|5605.15|5604.45|46
1724989140000|2024-08-30 03:39:00|5605.4|5604.7|5605.4|5604.7|5605.4|5604.7|5605.4|5604.7|27
1724989150000|2024-08-30 03:39:10|5605.27|5604.57|5605.15|5604.45|5605.4|5604.7|5605.15|5604.45|18
1724989160000|2024-08-30 03:39:20|5605.02|5604.32|5605.15|5604.45|5605.15|5604.45|5605.02|5604.32|9
1724989170000|2024-08-30 03:39:30|5605.02|5604.32|5604.9|5604.2|5605.15|5604.45|5604.9|5604.2|12
1724989180000|2024-08-30 03:39:40|5605.02|5604.32|5604.9|5604.2|5605.02|5604.32|5604.9|5604.2|2
1724989190000|2024-08-30 03:39:50|5605.02|5604.32|5605.15|5604.45|5605.15|5604.45|5605.02|5604.32|9
1724989200000|2024-08-30 03:40:00|5605.02|5604.32|5605.02|5604.32|5605.02|5604.32|5604.9|5604.2|1
1724989210000|2024-08-30 03:40:10|5604.9|5604.2|5604.9|5604.2|5605.15|5604.45|5604.9|5604.2|25
1724989220000|2024-08-30 03:40:20|5605.02|5604.32|5604.9|5604.2|5605.15|5604.45|5604.9|5604.2|1
1724989230000|2024-08-30 03:40:30|||||||||1
1724989250000|2024-08-30 03:40:50|5604.65|5603.95|5605.02|5604.32|5605.15|5604.45|5604.65|5603.95|13
1724989260000|2024-08-30 03:41:00|5604.9|5604.2|5604.9|5604.2|5604.9|5604.2|5604.9|5604.2|2
1724989290000|2024-08-30 03:41:30|||||||||5
1724989300000|2024-08-30 03:41:40|5604.65|5603.95|5604.4|5603.7|5604.65|5603.95|5604.4|5603.7|35
1724989310000|2024-08-30 03:41:50|5604.27|5603.57|5602.9|5602.2|5604.4|5603.7|5602.9|5602.2|137
1724989320000|2024-08-30 03:42:00|5603.15|5602.45|5603.4|5602.7|5603.4|5602.7|5603.15|5602.45|30
1724989330000|2024-08-30 03:42:10|5603.77|5603.07|5603.9|5603.2|5604.15|5603.45|5603.65|5602.95|34
1724989340000|2024-08-30 03:42:20|5603.77|5603.07|5603.65|5602.95|5603.77|5603.07|5603.65|5602.95|6
1724989350000|2024-08-30 03:42:30|5603.9|5603.2|5603.9|5603.2|5603.9|5603.2|5603.9|5603.2|13
1724989360000|2024-08-30 03:42:40|||||||||12
1724989370000|2024-08-30 03:42:50|||||||||1
1724989380000|2024-08-30 03:43:00|||||||||3
1724989390000|2024-08-30 03:43:10|||||||||4
1724989400000|2024-08-30 03:43:20|5603.77|5603.07|5603.52|5602.82|5603.77|5603.07|5603.4|5602.7|17
1724989410000|2024-08-30 03:43:30|5603.65|5602.95|5603.65|5602.95|5603.65|5602.95|5603.4|5602.7|7
1724989420000|2024-08-30 03:43:40|5603.52|5602.82|5603.52|5602.82|5603.52|5602.82|5603.4|5602.7|7
1724989430000|2024-08-30 03:43:50|5603.65|5602.95|5603.65|5602.95|5603.65|5602.95|5603.4|5602.7|11
1724989440000|2024-08-30 03:44:00|5603.9|5603.2|5603.9|5603.2|5603.9|5603.2|5603.9|5603.2|14
1724989450000|2024-08-30 03:44:10|5604.02|5603.32|5604.15|5603.45|5604.15|5603.45|5604.02|5603.32|6
1724989460000|2024-08-30 03:44:20|5604.27|5603.57|5604.4|5603.7|5604.4|5603.7|5604.27|5603.57|19
1724989470000|2024-08-30 03:44:30|5604.27|5603.57|5604.4|5603.7|5604.4|5603.7|5604.27|5603.57|6
1724989480000|2024-08-30 03:44:40|5604.65|5603.95|5604.65|5603.95|5604.65|5603.95|5604.4|5603.7|7
1724989490000|2024-08-30 03:44:50|5604.4|5603.7|5604.65|5603.95|5604.65|5603.95|5604.4|5603.7|9
1724989500000|2024-08-30 03:45:00|||||||||2
1724989510000|2024-08-30 03:45:10|5604.4|5603.7|5604.65|5603.95|5604.65|5603.95|5604.4|5603.7|4
1724989520000|2024-08-30 03:45:20|5604.9|5604.2|5604.9|5604.2|5604.9|5604.2|5604.9|5604.2|8
1724989530000|2024-08-30 03:45:30|5605.15|5604.45|5605.15|5604.45|5605.15|5604.45|5605.15|5604.45|17
1724989540000|2024-08-30 03:45:40|5605.02|5604.32|5604.9|5604.2|5605.02|5604.32|5604.9|5604.2|9
1724989550000|2024-08-30 03:45:50|5605.02|5604.32|5605.15|5604.45|5605.15|5604.45|5605.02|5604.32|3
1724989570000|2024-08-30 03:46:10|5604.9|5604.2|5605.4|5604.7|5605.4|5604.7|5604.9|5604.2|25
1724989580000|2024-08-30 03:46:20|5605.27|5604.57|5605.4|5604.7|5605.4|5604.7|5605.27|5604.57|5
1724989610000|2024-08-30 03:46:50|5605.52|5604.82|5605.65|5604.95|5605.65|5604.95|5605.52|5604.82|16
1724989620000|2024-08-30 03:47:00|5605.52|5604.82|5605.4|5604.7|5605.52|5604.82|5605.4|5604.7|10
1724989630000|2024-08-30 03:47:10|5605.65|5604.95|5605.4|5604.7|5605.65|5604.95|5605.4|5604.7|7
1724989640000|2024-08-30 03:47:20|5605.52|5604.82|5605.65|5604.95|5605.65|5604.95|5605.52|5604.82|1
1724989660000|2024-08-30 03:47:40|||||||||3
1724989670000|2024-08-30 03:47:50|5605.77|5605.07|5605.77|5605.07|5605.77|5605.07|5605.77|5605.07|5
1724989680000|2024-08-30 03:48:00|5605.9|5605.2|5605.9|5605.2|5605.9|5605.2|5605.65|5604.95|12
1724989690000|2024-08-30 03:48:10|||||||||1
1724989700000|2024-08-30 03:48:20|||||||||2
1724989720000|2024-08-30 03:48:40|||||||||2
1724989730000|2024-08-30 03:48:50|||||||||2
1724989750000|2024-08-30 03:49:10|5605.77|5605.07|5605.65|5604.95|5605.9|5605.2|5605.65|5604.95|9
1724989760000|2024-08-30 03:49:20|5605.77|5605.07|5605.77|5605.07|5605.77|5605.07|5605.77|5605.07|4
1724989770000|2024-08-30 03:49:30|5605.65|5604.95|5605.65|5604.95|5605.77|5605.07|5605.65|5604.95|1
1724989780000|2024-08-30 03:49:40|5605.4|5604.7|5605.4|5604.7|5605.4|5604.7|5605.4|5604.7|6
1724989790000|2024-08-30 03:49:50|5605.27|5604.57|5605.15|5604.45|5605.4|5604.7|5605.15|5604.45|16
1724989800000|2024-08-30 03:50:00|5605.27|5604.57|5605.65|5604.95|5605.65|5604.95|5605.15|5604.45|16
1724989820000|2024-08-30 03:50:20|5605.77|5605.07|5605.9|5605.2|5605.9|5605.2|5605.77|5605.07|0
1724989830000|2024-08-30 03:50:30|5606.02|5605.32|5605.9|5605.2|5606.02|5605.32|5605.9|5605.2|2
1724989840000|2024-08-30 03:50:40|5606.02|5605.32|5606.15|5605.45|5606.15|5605.45|5606.02|5605.32|6
1724989850000|2024-08-30 03:50:50|5605.9|5605.2|5606.15|5605.45|5606.15|5605.45|5605.9|5605.2|4
1724989870000|2024-08-30 03:51:10|5606.02|5605.32|5606.02|5605.32|5606.15|5605.45|5606.02|5605.32|10
1724989880000|2024-08-30 03:51:20|5605.9|5605.2|5606.27|5605.57|5606.27|5605.57|5605.9|5605.2|11
1724989890000|2024-08-30 03:51:30|5606.4|5605.7|5606.4|5605.7|5606.4|5605.7|5606.4|5605.7|11
1724989900000|2024-08-30 03:51:40|5606.52|5605.82|5606.4|5605.7|5606.52|5605.82|5606.4|5605.7|1
1724989910000|2024-08-30 03:51:50|5606.65|5605.95|5606.65|5605.95|5606.65|5605.95|5606.4|5605.7|27
1724989920000|2024-08-30 03:52:00|5606.52|5605.82|5606.4|5605.7|5606.52|5605.82|5606.4|5605.7|14
1724989930000|2024-08-30 03:52:10|5606.52|5605.82|5606.4|5605.7|5606.52|5605.82|5606.4|5605.7|0
1724989940000|2024-08-30 03:52:20|5606.15|5605.45|5606.15|5605.45|5606.15|5605.45|5606.15|5605.45|5
1724989950000|2024-08-30 03:52:30|5606.27|5605.57|5606.15|5605.45|5606.27|5605.57|5606.15|5605.45|1
1724989960000|2024-08-30 03:52:40|5606.02|5605.32|5606.15|5605.45|5606.15|5605.45|5606.02|5605.32|4
1724989970000|2024-08-30 03:52:50|||||||||6
1724989980000|2024-08-30 03:53:00|5606.02|5605.32|5605.9|5605.2|5606.15|5605.45|5605.9|5605.2|30
1724989990000|2024-08-30 03:53:10|||||||||6
1724990000000|2024-08-30 03:53:20|5606.15|5605.45|5605.9|5605.2|5606.15|5605.45|5605.9|5605.2|15
1724990010000|2024-08-30 03:53:30|5606.02|5605.32|5605.9|5605.2|5606.15|5605.45|5605.9|5605.2|10
1724990030000|2024-08-30 03:53:50|5606.02|5605.32|5605.9|5605.2|5606.02|5605.32|5605.9|5605.2|2
1724990040000|2024-08-30 03:54:00|5606.02|5605.32|5606.02|5605.32|5606.02|5605.32|5605.9|5605.2|4
1724990050000|2024-08-30 03:54:10|5605.9|5605.2|5605.65|5604.95|5605.9|5605.2|5605.4|5604.7|33
1724990060000|2024-08-30 03:54:20|5605.77|5605.07|5605.77|5605.07|5605.77|5605.07|5605.77|5605.07|5
1724990070000|2024-08-30 03:54:30|5605.9|5605.2|5605.9|5605.2|5605.9|5605.2|5605.65|5604.95|3
1724990090000|2024-08-30 03:54:50|||||||||1
1724990130000|2024-08-30 03:55:30|5605.65|5604.95|5605.77|5605.07|5605.9|5605.2|5605.65|5604.95|10
1724990140000|2024-08-30 03:55:40|5605.9|5605.2|5605.9|5605.2|5605.9|5605.2|5605.9|5605.2|0
1724990150000|2024-08-30 03:55:50|5605.77|5605.07|5605.65|5604.95|5605.9|5605.2|5605.65|5604.95|8
1724990160000|2024-08-30 03:56:00|5605.77|5605.07|5605.52|5604.82|5605.77|5605.07|5605.52|5604.82|2
1724990170000|2024-08-30 03:56:10|5605.65|5604.95|5605.65|5604.95|5605.65|5604.95|5605.65|5604.95|0
1724990200000|2024-08-30 03:56:40|5605.77|5605.07|5605.9|5605.2|5605.9|5605.2|5605.77|5605.07|13
1724990210000|2024-08-30 03:56:50|||||||||1
1724990220000|2024-08-30 03:57:00|5605.77|5605.07|5605.9|5605.2|5605.9|5605.2|5605.77|5605.07|4
1724990230000|2024-08-30 03:57:10|5605.77|5605.07|5605.65|5604.95|5605.9|5605.2|5605.65|5604.95|4
1724990250000|2024-08-30 03:57:30|5605.9|5605.2|5605.9|5605.2|5605.9|5605.2|5605.9|5605.2|7
1724990260000|2024-08-30 03:57:40|5606.15|5605.45|5606.15|5605.45|5606.15|5605.45|5606.15|5605.45|9
1724990270000|2024-08-30 03:57:50|5606.27|5605.57|5606.15|5605.45|5606.27|5605.57|5606.15|5605.45|6
1724990280000|2024-08-30 03:58:00|5606.27|5605.57|5606.4|5605.7|5606.4|5605.7|5606.27|5605.57|4
1724990290000|2024-08-30 03:58:10|5606.27|5605.57|5606.15|5605.45|5606.27|5605.57|5606.15|5605.45|1
1724990300000|2024-08-30 03:58:20|5606.27|5605.57|5606.27|5605.57|5606.4|5605.7|5606.27|5605.57|2
1724990310000|2024-08-30 03:58:30|5606.4|5605.7|5606.4|5605.7|5606.4|5605.7|5606.4|5605.7|6
1724990330000|2024-08-30 03:58:50|5606.65|5605.95|5606.65|5605.95|5606.65|5605.95|5606.65|5605.95|10
1724990340000|2024-08-30 03:59:00|||||||||11
1724990350000|2024-08-30 03:59:10|5606.52|5605.82|5606.65|5605.95|5606.65|5605.95|5606.52|5605.82|7
1724990360000|2024-08-30 03:59:20|5606.4|5605.7|5606.4|5605.7|5606.4|5605.7|5606.4|5605.7|5
1724990400000|2024-08-30 04:00:00|5606.52|5605.82|5606.65|5605.95|5606.65|5605.95|5606.52|5605.82|15
1724990420000|2024-08-30 04:00:20|5606.9|5606.2|5606.9|5606.2|5606.9|5606.2|5606.9|5606.2|14
1724990430000|2024-08-30 04:00:30|5606.77|5606.07|5606.77|5606.07|5606.77|5606.07|5606.65|5605.95|4
1724990440000|2024-08-30 04:00:40|5606.9|5606.2|5606.9|5606.2|5606.9|5606.2|5606.9|5606.2|5
1724990450000|2024-08-30 04:00:50|||||||||3
1724990480000|2024-08-30 04:01:20|5606.65|5605.95|5606.65|5605.95|5606.65|5605.95|5606.65|5605.95|20
1724990490000|2024-08-30 04:01:30|5606.4|5605.7|5606.4|5605.7|5606.4|5605.7|5606.4|5605.7|7
1724990500000|2024-08-30 04:01:40|5606.27|5605.57|5606.02|5605.32|5606.27|5605.57|5605.9|5605.2|24
1724990510000|2024-08-30 04:01:50|5606.15|5605.45|5605.9|5605.2|5606.15|5605.45|5605.9|5605.2|14
1724990520000|2024-08-30 04:02:00|5605.65|5604.95|5605.65|5604.95|5605.65|5604.95|5605.65|5604.95|12
1724990530000|2024-08-30 04:02:10|5605.77|5605.07|5605.77|5605.07|5605.77|5605.07|5605.77|5605.07|17
1724990540000|2024-08-30 04:02:20|5605.65|5604.95|5605.77|5605.07|5605.9|5605.2|5605.65|5604.95|31
1724990550000|2024-08-30 04:02:30|5605.65|5604.95|5605.4|5604.7|5605.9|5605.2|5605.4|5604.7|15
1724990560000|2024-08-30 04:02:40|5605.52|5604.82|5605.52|5604.82|5605.65|5604.95|5605.52|5604.82|14
1724990570000|2024-08-30 04:02:50|5605.4|5604.7|5605.15|5604.45|5605.52|5604.82|5605.15|5604.45|11
1724990580000|2024-08-30 04:03:00|5605.27|5604.57|5604.9|5604.2|5605.4|5604.7|5604.9|5604.2|20
1724990590000|2024-08-30 04:03:10|5605.02|5604.32|5605.15|5604.45|5605.15|5604.45|5605.02|5604.32|9
1724990600000|2024-08-30 04:03:20|5605.27|5604.57|5605.4|5604.7|5605.4|5604.7|5605.27|5604.57|12
1724990610000|2024-08-30 04:03:30|5605.52|5604.82|5605.65|5604.95|5605.65|5604.95|5605.52|5604.82|17
1724990630000|2024-08-30 04:03:50|||||||||1
1724990640000|2024-08-30 04:04:00|5605.77|5605.07|5605.9|5605.2|5605.9|5605.2|5605.77|5605.07|6
1724990650000|2024-08-30 04:04:10|5605.77|5605.07|5605.9|5605.2|5605.9|5605.2|5605.77|5605.07|3
1724990660000|2024-08-30 04:04:20|||||||||1
1724990670000|2024-08-30 04:04:30|5605.77|5605.07|5605.65|5604.95|5605.77|5605.07|5605.65|5604.95|4
1724990680000|2024-08-30 04:04:40|5605.77|5605.07|5605.77|5605.07|5605.77|5605.07|5605.77|5605.07|10
1724990690000|2024-08-30 04:04:50|5605.65|5604.95|5605.4|5604.7|5605.65|5604.95|5605.4|5604.7|16
1724990700000|2024-08-30 04:05:00|5605.52|5604.82|5605.4|5604.7|5605.52|5604.82|5605.4|5604.7|5
1724990710000|2024-08-30 04:05:10|5605.65|5604.95|5605.65|5604.95|5605.65|5604.95|5605.4|5604.7|8
1724990720000|2024-08-30 04:05:20|5605.52|5604.82|5605.65|5604.95|5605.65|5604.95|5605.52|5604.82|4
1724990750000|2024-08-30 04:05:50|5605.52|5604.82|5605.52|5604.82|5605.65|5604.95|5605.52|5604.82|6
1724990760000|2024-08-30 04:06:00|5605.4|5604.7|5605.65|5604.95|5605.65|5604.95|5605.4|5604.7|0
1724990780000|2024-08-30 04:06:20|5605.4|5604.7|5605.4|5604.7|5605.4|5604.7|5605.4|5604.7|3
1724990790000|2024-08-30 04:06:30|5605.27|5604.57|5605.4|5604.7|5605.4|5604.7|5605.15|5604.45|11
1724990800000|2024-08-30 04:06:40|5605.27|5604.57|5605.15|5604.45|5605.4|5604.7|5605.15|5604.45|12
1724990810000|2024-08-30 04:06:50|5605.27|5604.57|5605.4|5604.7|5605.4|5604.7|5605.27|5604.57|3
1724990820000|2024-08-30 04:07:00|5605.27|5604.57|5605.15|5604.45|5605.27|5604.57|5605.15|5604.45|3
1724990840000|2024-08-30 04:07:20|5605.27|5604.57|5605.15|5604.45|5605.27|5604.57|5605.15|5604.45|4
1724990850000|2024-08-30 04:07:30|5605.27|5604.57|5605.4|5604.7|5605.4|5604.7|5605.27|5604.57|6
1724990860000|2024-08-30 04:07:40|5605.27|5604.57|5605.27|5604.57|5605.27|5604.57|5605.27|5604.57|2
1724990870000|2024-08-30 04:07:50|5605.15|5604.45|5605.15|5604.45|5605.27|5604.57|5605.15|5604.45|6
1724990880000|2024-08-30 04:08:00|5605.02|5604.32|5605.15|5604.45|5605.15|5604.45|5605.02|5604.32|11
1724990900000|2024-08-30 04:08:20|||||||||3
1724990930000|2024-08-30 04:08:50|||||||||2
1724990940000|2024-08-30 04:09:00|5605.27|5604.57|5605.15|5604.45|5605.4|5604.7|5605.15|5604.45|21
1724990950000|2024-08-30 04:09:10|5605.27|5604.57|5605.4|5604.7|5605.4|5604.7|5605.27|5604.57|2
1724990970000|2024-08-30 04:09:30|5605.27|5604.57|5605.4|5604.7|5605.4|5604.7|5605.27|5604.57|3
1724991020000|2024-08-30 04:10:20|5605.27|5604.57|5605.4|5604.7|5605.4|5604.7|5605.27|5604.57|5
1724991050000|2024-08-30 04:10:50|5605.52|5604.82|5605.52|5604.82|5605.52|5604.82|5605.52|5604.82|10
1724991060000|2024-08-30 04:11:00|5605.65|5604.95|5605.65|5604.95|5605.65|5604.95|5605.65|5604.95|3
1724991090000|2024-08-30 04:11:30|||||||||5
1724991100000|2024-08-30 04:11:40|5605.52|5604.82|5605.52|5604.82|5605.52|5604.82|5605.52|5604.82|3
1724991110000|2024-08-30 04:11:50|5605.4|5604.7|5605.65|5604.95|5605.65|5604.95|5605.4|5604.7|0
1724991120000|2024-08-30 04:12:00|5605.9|5605.2|5605.9|5605.2|5605.9|5605.2|5605.9|5605.2|8
1724991130000|2024-08-30 04:12:10|||||||||7
1724991140000|2024-08-30 04:12:20|5605.77|5605.07|5605.65|5604.95|5605.77|5605.07|5605.65|5604.95|2
1724991180000|2024-08-30 04:13:00|5605.52|5604.82|5605.65|5604.95|5605.65|5604.95|5605.52|5604.82|21
1724991190000|2024-08-30 04:13:10|5605.77|5605.07|5605.65|5604.95|5605.9|5605.2|5605.65|5604.95|6
1724991240000|2024-08-30 04:14:00|5605.4|5604.7|5605.52|5604.82|5605.52|5604.82|5605.4|5604.7|8
1724991250000|2024-08-30 04:14:10|5605.4|5604.7|5605.4|5604.7|5605.4|5604.7|5605.27|5604.57|7
1724991260000|2024-08-30 04:14:20|5605.27|5604.57|5605.4|5604.7|5605.4|5604.7|5605.27|5604.57|2
1724991270000|2024-08-30 04:14:30|5605.27|5604.57|5605.27|5604.57|5605.27|5604.57|5605.27|5604.57|1
1724991280000|2024-08-30 04:14:40|5605.15|5604.45|5605.02|5604.32|5605.15|5604.45|5604.65|5603.95|45
1724991290000|2024-08-30 04:14:50|5605.15|5604.45|5605.15|5604.45|5605.15|5604.45|5604.9|5604.2|14
1724991300000|2024-08-30 04:15:00|5605.02|5604.32|5605.15|5604.45|5605.15|5604.45|5604.9|5604.2|7
1724991320000|2024-08-30 04:15:20|5605.27|5604.57|5605.15|5604.45|5605.4|5604.7|5605.15|5604.45|15
1724991330000|2024-08-30 04:15:30|5605.27|5604.57|5605.4|5604.7|5605.4|5604.7|5605.27|5604.57|3
1724991340000|2024-08-30 04:15:40|5605.27|5604.57|5605.15|5604.45|5605.27|5604.57|5605.15|5604.45|2
1724991350000|2024-08-30 04:15:50|5605.27|5604.57|5605.4|5604.7|5605.4|5604.7|5605.15|5604.45|0
1724991360000|2024-08-30 04:16:00|5605.27|5604.57|5604.9|5604.2|5605.27|5604.57|5604.9|5604.2|18
1724991380000|2024-08-30 04:16:20|5604.77|5604.07|5604.65|5603.95|5604.77|5604.07|5604.65|5603.95|9
1724991390000|2024-08-30 04:16:30|5604.52|5603.82|5604.65|5603.95|5604.65|5603.95|5604.4|5603.7|18
1724991400000|2024-08-30 04:16:40|||||||||8
1724991410000|2024-08-30 04:16:50|5604.77|5604.07|5604.9|5604.2|5604.9|5604.2|5604.77|5604.07|7
1724991420000|2024-08-30 04:17:00|5604.77|5604.07|5604.65|5603.95|5604.77|5604.07|5604.65|5603.95|6
1724991430000|2024-08-30 04:17:10|5604.4|5603.7|5604.4|5603.7|5604.65|5603.95|5604.4|5603.7|11
1724991440000|2024-08-30 04:17:20|||||||||5
1724991460000|2024-08-30 04:17:40|||||||||4
1724991470000|2024-08-30 04:17:50|5604.15|5603.45|5604.15|5603.45|5604.15|5603.45|5604.15|5603.45|13
1724991480000|2024-08-30 04:18:00|5604.02|5603.32|5603.9|5603.2|5604.27|5603.57|5603.9|5603.2|65
1724991490000|2024-08-30 04:18:10|5604.02|5603.32|5604.15|5603.45|5604.15|5603.45|5604.02|5603.32|30
1724991500000|2024-08-30 04:18:20|5604.4|5603.7|5604.27|5603.57|5604.4|5603.7|5604.27|5603.57|6
1724991510000|2024-08-30 04:18:30|5604.15|5603.45|5604.15|5603.45|5604.27|5603.57|5604.15|5603.45|1
1724991520000|2024-08-30 04:18:40|5604.27|5603.57|5604.15|5603.45|5604.4|5603.7|5604.15|5603.45|5
1724991540000|2024-08-30 04:19:00|||||||||2
1724991550000|2024-08-30 04:19:10|5604.27|5603.57|5604.15|5603.45|5604.4|5603.7|5604.15|5603.45|6
1724991560000|2024-08-30 04:19:20|5604.27|5603.57|5604.4|5603.7|5604.4|5603.7|5604.15|5603.45|5
1724991570000|2024-08-30 04:19:30|5604.27|5603.57|5604.15|5603.45|5604.27|5603.57|5604.15|5603.45|8
1724991590000|2024-08-30 04:19:50|5604.27|5603.57|5604.4|5603.7|5604.4|5603.7|5604.27|5603.57|8
1724991640000|2024-08-30 04:20:40|5604.65|5603.95|5605.15|5604.45|5605.15|5604.45|5604.65|5603.95|30
1724991660000|2024-08-30 04:21:00|5605.02|5604.32|5605.15|5604.45|5605.15|5604.45|5605.02|5604.32|11
1724991670000|2024-08-30 04:21:10|5605.02|5604.32|5605.15|5604.45|5605.15|5604.45|5605.02|5604.32|5
1724991680000|2024-08-30 04:21:20|5605.4|5604.7|5605.4|5604.7|5605.4|5604.7|5605.4|5604.7|9
1724991700000|2024-08-30 04:21:40|||||||||2
1724991720000|2024-08-30 04:22:00|5605.15|5604.45|5605.27|5604.57|5605.27|5604.57|5605.15|5604.45|9
1724991730000|2024-08-30 04:22:10|5605.4|5604.7|5605.27|5604.57|5605.4|5604.7|5605.27|5604.57|0
1724991740000|2024-08-30 04:22:20|5605.4|5604.7|5605.27|5604.57|5605.4|5604.7|5605.15|5604.45|10
1724991750000|2024-08-30 04:22:30|5605.15|5604.45|5605.15|5604.45|5605.27|5604.57|5605.15|5604.45|0
1724991780000|2024-08-30 04:23:00|5605.02|5604.32|5605.02|5604.32|5605.02|5604.32|5605.02|5604.32|6
1724991790000|2024-08-30 04:23:10|5605.15|5604.45|5605.15|5604.45|5605.15|5604.45|5605.02|5604.32|2
1724991800000|2024-08-30 04:23:20|5605.02|5604.32|5604.9|5604.2|5605.15|5604.45|5604.9|5604.2|4
1724991810000|2024-08-30 04:23:30|5604.65|5603.95|5604.65|5603.95|5604.9|5604.2|5604.65|5603.95|10
1724991820000|2024-08-30 04:23:40|||||||||1
1724991830000|2024-08-30 04:23:50|5604.52|5603.82|5604.4|5603.7|5604.65|5603.95|5604.4|5603.7|13
1724991840000|2024-08-30 04:24:00|5604.52|5603.82|5604.65|5603.95|5604.65|5603.95|5604.4|5603.7|2
1724991870000|2024-08-30 04:24:30|5604.77|5604.07|5604.9|5604.2|5604.9|5604.2|5604.77|5604.07|12
1724991880000|2024-08-30 04:24:40|5604.77|5604.07|5604.9|5604.2|5604.9|5604.2|5604.77|5604.07|12
1724991890000|2024-08-30 04:24:50|5605.15|5604.45|5605.15|5604.45|5605.15|5604.45|5605.15|5604.45|9
1724991900000|2024-08-30 04:25:00|5605.02|5604.32|5604.9|5604.2|5605.02|5604.32|5604.9|5604.2|16
1724991910000|2024-08-30 04:25:10|5604.77|5604.07|5604.77|5604.07|5604.77|5604.07|5604.65|5603.95|3
1724991920000|2024-08-30 04:25:20|5604.9|5604.2|5604.9|5604.2|5604.9|5604.2|5604.9|5604.2|0
1724991930000|2024-08-30 04:25:30|5604.77|5604.07|5604.9|5604.2|5604.9|5604.2|5604.77|5604.07|2
1724991950000|2024-08-30 04:25:50|5604.77|5604.07|5604.65|5603.95|5604.77|5604.07|5604.65|5603.95|1
1724991960000|2024-08-30 04:26:00|5604.77|5604.07|5604.9|5604.2|5604.9|5604.2|5604.77|5604.07|3
1724991970000|2024-08-30 04:26:10|5605.02|5604.32|5605.15|5604.45|5605.15|5604.45|5605.02|5604.32|7
1724991980000|2024-08-30 04:26:20|5605.27|5604.57|5605.4|5604.7|5605.4|5604.7|5605.15|5604.45|10
1724992000000|2024-08-30 04:26:40|5605.27|5604.57|5605.27|5604.57|5605.4|5604.7|5605.15|5604.45|14
1724992010000|2024-08-30 04:26:50|5605.15|5604.45|5605.15|5604.45|5605.15|5604.45|5605.15|5604.45|0
1724992020000|2024-08-30 04:27:00|5605.02|5604.32|5604.9|5604.2|5605.02|5604.32|5604.9|5604.2|3
1724992030000|2024-08-30 04:27:10|||||||||2
1724992060000|2024-08-30 04:27:40|5604.65|5603.95|5604.4|5603.7|5604.65|5603.95|5604.4|5603.7|24
1724992070000|2024-08-30 04:27:50|5604.52|5603.82|5604.65|5603.95|5604.65|5603.95|5604.52|5603.82|9
1724992080000|2024-08-30 04:28:00|||||||||4
1724992100000|2024-08-30 04:28:20|5604.77|5604.07|5604.65|5603.95|5604.9|5604.2|5604.65|5603.95|11
1724992120000|2024-08-30 04:28:40|5604.52|5603.82|5604.52|5603.82|5604.52|5603.82|5604.52|5603.82|6
1724992130000|2024-08-30 04:28:50|5604.65|5603.95|5604.4|5603.7|5604.65|5603.95|5604.4|5603.7|7
1724992160000|2024-08-30 04:29:20|||||||||8
1724992170000|2024-08-30 04:29:30|5604.52|5603.82|5604.15|5603.45|5604.65|5603.95|5604.15|5603.45|24
1724992180000|2024-08-30 04:29:40|||||||||1
1724992190000|2024-08-30 04:29:50|5604.02|5603.32|5604.15|5603.45|5604.15|5603.45|5603.9|5603.2|31
1724992200000|2024-08-30 04:30:00|5604.02|5603.32|5603.9|5603.2|5604.02|5603.32|5603.9|5603.2|8
1724992210000|2024-08-30 04:30:10|5603.65|5602.95|5603.9|5603.2|5604.02|5603.32|5603.65|5602.95|22
1724992220000|2024-08-30 04:30:20|5604.15|5603.45|5604.4|5603.7|5604.4|5603.7|5604.15|5603.45|23
1724992230000|2024-08-30 04:30:30|5604.27|5603.57|5604.15|5603.45|5604.4|5603.7|5604.15|5603.45|10
1724992240000|2024-08-30 04:30:40|||||||||5
1724992260000|2024-08-30 04:31:00|||||||||30
1724992270000|2024-08-30 04:31:10|5604.27|5603.57|5604.4|5603.7|5604.4|5603.7|5604.27|5603.57|9
1724992290000|2024-08-30 04:31:30|5604.52|5603.82|5604.65|5603.95|5604.65|5603.95|5604.52|5603.82|5
1724992310000|2024-08-30 04:31:50|5604.9|5604.2|5604.9|5604.2|5604.9|5604.2|5604.9|5604.2|10
1724992320000|2024-08-30 04:32:00|5604.77|5604.07|5604.65|5603.95|5604.9|5604.2|5604.65|5603.95|26
1724992330000|2024-08-30 04:32:10|5604.4|5603.7|5604.4|5603.7|5604.4|5603.7|5604.4|5603.7|5
1724992350000|2024-08-30 04:32:30|||||||||2
1724992360000|2024-08-30 04:32:40|5604.27|5603.57|5604.4|5603.7|5604.4|5603.7|5604.27|5603.57|12
1724992370000|2024-08-30 04:32:50|||||||||6
1724992380000|2024-08-30 04:33:00|5604.52|5603.82|5604.65|5603.95|5604.65|5603.95|5604.52|5603.82|3
1724992400000|2024-08-30 04:33:20|||||||||9
1724992410000|2024-08-30 04:33:30|5604.77|5604.07|5604.9|5604.2|5604.9|5604.2|5604.77|5604.07|2
1724992420000|2024-08-30 04:33:40|||||||||3
1724992440000|2024-08-30 04:34:00|5605.15|5604.45|5605.4|5604.7|5605.4|5604.7|5605.15|5604.45|21
1724992450000|2024-08-30 04:34:10|||||||||2
1724992460000|2024-08-30 04:34:20|5605.52|5604.82|5605.65|5604.95|5605.65|5604.95|5605.52|5604.82|18
1724992470000|2024-08-30 04:34:30|5605.77|5605.07|5605.9|5605.2|5605.9|5605.2|5605.77|5605.07|10
1724992480000|2024-08-30 04:34:40|||||||||5
1724992490000|2024-08-30 04:34:50|5605.77|5605.07|5605.65|5604.95|5605.77|5605.07|5605.65|5604.95|11
1724992500000|2024-08-30 04:35:00|5605.77|5605.07|5605.65|5604.95|5605.77|5605.07|5605.65|5604.95|18
1724992510000|2024-08-30 04:35:10|5605.77|5605.07|5605.9|5605.2|5605.9|5605.2|5605.65|5604.95|5
1724992520000|2024-08-30 04:35:20|||||||||1
1724992530000|2024-08-30 04:35:30|5605.77|5605.07|5605.65|5604.95|5605.9|5605.2|5605.65|5604.95|17
1724992560000|2024-08-30 04:36:00|5605.52|5604.82|5605.65|5604.95|5605.65|5604.95|5605.52|5604.82|14
1724992580000|2024-08-30 04:36:20|5605.77|5605.07|5605.65|5604.95|5605.9|5605.2|5605.65|5604.95|14
1724992590000|2024-08-30 04:36:30|5605.77|5605.07|5605.9|5605.2|5605.9|5605.2|5605.65|5604.95|2
1724992600000|2024-08-30 04:36:40|||||||||2
1724992640000|2024-08-30 04:37:20|5606.02|5605.32|5606.15|5605.45|5606.15|5605.45|5606.02|5605.32|19
1724992650000|2024-08-30 04:37:30|5606.02|5605.32|5605.9|5605.2|5606.02|5605.32|5605.9|5605.2|9
1724992660000|2024-08-30 04:37:40|5606.02|5605.32|5606.15|5605.45|5606.15|5605.45|5605.9|5605.2|14
1724992670000|2024-08-30 04:37:50|||||||||23
1724992680000|2024-08-30 04:38:00|5606.27|5605.57|5606.15|5605.45|5606.27|5605.57|5606.15|5605.45|9
1724992690000|2024-08-30 04:38:10|5606.27|5605.57|5606.65|5605.95|5606.65|5605.95|5606.27|5605.57|32
1724992700000|2024-08-30 04:38:20|||||||||6
1724992710000|2024-08-30 04:38:30|5606.9|5606.2|5606.9|5606.2|5606.9|5606.2|5606.9|5606.2|21
1724992720000|2024-08-30 04:38:40|5606.65|5605.95|5606.65|5605.95|5606.65|5605.95|5606.65|5605.95|23
1724992730000|2024-08-30 04:38:50|||||||||2
1724992740000|2024-08-30 04:39:00|||||||||1
1724992760000|2024-08-30 04:39:20|||||||||2
1724992770000|2024-08-30 04:39:30|5606.77|5606.07|5606.9|5606.2|5606.9|5606.2|5606.77|5606.07|19
1724992780000|2024-08-30 04:39:40|5606.65|5605.95|5606.65|5605.95|5606.65|5605.95|5606.65|5605.95|13
1724992790000|2024-08-30 04:39:50|5606.77|5606.07|5606.9|5606.2|5606.9|5606.2|5606.77|5606.07|0
1724992800000|2024-08-30 04:40:00|5606.77|5606.07|5606.77|5606.07|5606.77|5606.07|5606.65|5605.95|10
1724992810000|2024-08-30 04:40:10|5606.65|5605.95|5606.9|5606.2|5606.9|5606.2|5606.65|5605.95|8
1724992820000|2024-08-30 04:40:20|||||||||9
1724992830000|2024-08-30 04:40:30|||||||||6
1724992850000|2024-08-30 04:40:50|5607.02|5606.32|5606.9|5606.2|5607.15|5606.45|5606.9|5606.2|43
1724992860000|2024-08-30 04:41:00|5607.15|5606.45|5607.15|5606.45|5607.15|5606.45|5607.15|5606.45|7
1724992870000|2024-08-30 04:41:10|5607.02|5606.32|5607.15|5606.45|5607.15|5606.45|5607.02|5606.32|16
1724992890000|2024-08-30 04:41:30|||||||||2
1724992900000|2024-08-30 04:41:40|5607.02|5606.32|5607.4|5606.7|5607.4|5606.7|5607.02|5606.32|19
1724992910000|2024-08-30 04:41:50|||||||||5
1724992920000|2024-08-30 04:42:00|||||||||7
1724992930000|2024-08-30 04:42:10|5607.27|5606.57|5607.27|5606.57|5607.27|5606.57|5607.27|5606.57|2
1724992940000|2024-08-30 04:42:20|5607.15|5606.45|5607.15|5606.45|5607.15|5606.45|5607.15|5606.45|21
1724992960000|2024-08-30 04:42:40|||||||||3
1724992980000|2024-08-30 04:43:00|5607.9|5607.2|5607.9|5607.2|5607.9|5607.2|5607.9|5607.2|241
1724992990000|2024-08-30 04:43:10|5608.02|5607.32|5607.9|5607.2|5608.02|5607.32|5607.9|5607.2|9
1724993000000|2024-08-30 04:43:20|||||||||9
1724993010000|2024-08-30 04:43:30|5608.02|5607.32|5607.9|5607.2|5608.15|5607.45|5607.9|5607.2|21
1724993020000|2024-08-30 04:43:40|5607.65|5606.95|5607.77|5607.07|5607.77|5607.07|5607.65|5606.95|9
1724993030000|2024-08-30 04:43:50|5607.9|5607.2|5607.9|5607.2|5607.9|5607.2|5607.65|5606.95|20
1724993050000|2024-08-30 04:44:10|5608.02|5607.32|5608.15|5607.45|5608.15|5607.45|5608.02|5607.32|18
1724993060000|2024-08-30 04:44:20|5607.9|5607.2|5607.9|5607.2|5607.9|5607.2|5607.9|5607.2|15
1724993080000|2024-08-30 04:44:40|||||||||3
1724993090000|2024-08-30 04:44:50|||||||||2
1724993120000|2024-08-30 04:45:20|||||||||8
1724993130000|2024-08-30 04:45:30|||||||||13
1724993140000|2024-08-30 04:45:40|5608.02|5607.32|5607.77|5607.07|5608.02|5607.32|5607.77|5607.07|6
1724993150000|2024-08-30 04:45:50|5607.9|5607.2|5607.65|5606.95|5607.9|5607.2|5607.65|5606.95|6
1724993160000|2024-08-30 04:46:00|5607.77|5607.07|5607.9|5607.2|5607.9|5607.2|5607.77|5607.07|0
1724993180000|2024-08-30 04:46:20|5608.02|5607.32|5608.15|5607.45|5608.15|5607.45|5607.9|5607.2|19
1724993190000|2024-08-30 04:46:30|5608.02|5607.32|5608.15|5607.45|5608.15|5607.45|5607.9|5607.2|5
1724993200000|2024-08-30 04:46:40|5608.27|5607.57|5608.4|5607.7|5608.4|5607.7|5608.27|5607.57|9
1724993210000|2024-08-30 04:46:50|5608.27|5607.57|5608.4|5607.7|5608.4|5607.7|5608.27|5607.57|1
1724993220000|2024-08-30 04:47:00|||||||||3
1724993230000|2024-08-30 04:47:10|5608.65|5607.95|5608.65|5607.95|5608.65|5607.95|5608.65|5607.95|15
1724993260000|2024-08-30 04:47:40|5608.9|5608.2|5608.9|5608.2|5608.9|5608.2|5608.65|5607.95|42
1724993270000|2024-08-30 04:47:50|5608.77|5608.07|5608.9|5608.2|5608.9|5608.2|5608.77|5608.07|9
1724993280000|2024-08-30 04:48:00|5608.77|5608.07|5608.65|5607.95|5608.9|5608.2|5608.65|5607.95|10
1724993290000|2024-08-30 04:48:10|||||||||1
1724993310000|2024-08-30 04:48:30|||||||||5
1724993320000|2024-08-30 04:48:40|5608.77|5608.07|5608.65|5607.95|5608.9|5608.2|5608.65|5607.95|18
1724993330000|2024-08-30 04:48:50|5608.9|5608.2|5608.77|5608.07|5608.9|5608.2|5608.77|5608.07|4
1724993340000|2024-08-30 04:49:00|5608.65|5607.95|5608.65|5607.95|5608.65|5607.95|5608.65|5607.95|4
1724993350000|2024-08-30 04:49:10|5608.52|5607.82|5608.4|5607.7|5608.52|5607.82|5608.4|5607.7|14
1724993360000|2024-08-30 04:49:20|5608.52|5607.82|5608.4|5607.7|5608.52|5607.82|5608.4|5607.7|6
1724993370000|2024-08-30 04:49:30|5608.52|5607.82|5608.4|5607.7|5608.52|5607.82|5608.4|5607.7|0
1724993380000|2024-08-30 04:49:40|5608.52|5607.82|5608.4|5607.7|5608.52|5607.82|5608.4|5607.7|1
1724993390000|2024-08-30 04:49:50|5608.52|5607.82|5608.4|5607.7|5608.52|5607.82|5608.4|5607.7|5
1724993400000|2024-08-30 04:50:00|5608.52|5607.82|5608.52|5607.82|5608.65|5607.95|5608.52|5607.82|10
1724993410000|2024-08-30 04:50:10|5608.65|5607.95|5608.65|5607.95|5608.65|5607.95|5608.4|5607.7|8
1724993420000|2024-08-30 04:50:20|5608.52|5607.82|5608.4|5607.7|5608.52|5607.82|5608.4|5607.7|11
1724993430000|2024-08-30 04:50:30|5608.52|5607.82|5608.52|5607.82|5608.52|5607.82|5608.4|5607.7|1
1724993440000|2024-08-30 04:50:40|5608.65|5607.95|5608.65|5607.95|5608.65|5607.95|5608.4|5607.7|5
1724993450000|2024-08-30 04:50:50|5608.9|5608.2|5608.9|5608.2|5608.9|5608.2|5608.9|5608.2|11
1724993460000|2024-08-30 04:51:00|5609.15|5608.45|5609.15|5608.45|5609.15|5608.45|5609.15|5608.45|21
1724993470000|2024-08-30 04:51:10|5609.02|5608.32|5608.9|5608.2|5609.02|5608.32|5608.9|5608.2|10
1724993480000|2024-08-30 04:51:20|||||||||28
1724993490000|2024-08-30 04:51:30|||||||||5
1724993500000|2024-08-30 04:51:40|5608.65|5607.95|5608.9|5608.2|5608.9|5608.2|5608.65|5607.95|38
1724993520000|2024-08-30 04:52:00|5608.65|5607.95|5608.65|5607.95|5608.65|5607.95|5608.65|5607.95|14
1724993530000|2024-08-30 04:52:10|||||||||1
1724993540000|2024-08-30 04:52:20|5608.9|5608.2|5608.65|5607.95|5608.9|5608.2|5608.65|5607.95|19
1724993560000|2024-08-30 04:52:40|||||||||12
1724993580000|2024-08-30 04:53:00|5608.52|5607.82|5608.65|5607.95|5608.65|5607.95|5608.52|5607.82|17
1724993590000|2024-08-30 04:53:10|5608.52|5607.82|5608.52|5607.82|5608.52|5607.82|5608.4|5607.7|4
1724993600000|2024-08-30 04:53:20|5608.4|5607.7|5608.65|5607.95|5608.65|5607.95|5608.4|5607.7|3
1724993610000|2024-08-30 04:53:30|5608.52|5607.82|5608.52|5607.82|5608.52|5607.82|5608.52|5607.82|5
1724993620000|2024-08-30 04:53:40|5608.65|5607.95|5608.52|5607.82|5608.65|5607.95|5608.4|5607.7|3
1724993630000|2024-08-30 04:53:50|5608.4|5607.7|5608.52|5607.82|5608.65|5607.95|5608.4|5607.7|8
1724993640000|2024-08-30 04:54:00|5608.4|5607.7|5608.4|5607.7|5608.4|5607.7|5608.4|5607.7|0
1724993670000|2024-08-30 04:54:30|5608.52|5607.82|5608.15|5607.45|5608.52|5607.82|5608.15|5607.45|13
1724993680000|2024-08-30 04:54:40|5608.27|5607.57|5608.15|5607.45|5608.4|5607.7|5608.15|5607.45|12
1724993690000|2024-08-30 04:54:50|||||||||2
1724993710000|2024-08-30 04:55:10|||||||||5
1724993720000|2024-08-30 04:55:20|||||||||3
1724993730000|2024-08-30 04:55:30|||||||||8
1724993740000|2024-08-30 04:55:40|||||||||16
1724993750000|2024-08-30 04:55:50|5608.02|5607.32|5608.15|5607.45|5608.15|5607.45|5608.02|5607.32|1
1724993760000|2024-08-30 04:56:00|||||||||1
1724993800000|2024-08-30 04:56:40|5608.02|5607.32|5607.9|5607.2|5608.02|5607.32|5607.9|5607.2|13
1724993820000|2024-08-30 04:57:00|5608.02|5607.32|5607.9|5607.2|5608.02|5607.32|5607.9|5607.2|12
1724993830000|2024-08-30 04:57:10|5608.15|5607.45|5608.02|5607.32|5608.15|5607.45|5608.02|5607.32|7
1724993840000|2024-08-30 04:57:20|5607.9|5607.2|5607.9|5607.2|5607.9|5607.2|5607.77|5607.07|6
1724993850000|2024-08-30 04:57:30|5607.77|5607.07|5607.77|5607.07|5607.77|5607.07|5607.77|5607.07|2
1724993860000|2024-08-30 04:57:40|5607.9|5607.2|5608.02|5607.32|5608.02|5607.32|5607.77|5607.07|5
1724993870000|2024-08-30 04:57:50|5607.9|5607.2|5607.9|5607.2|5608.02|5607.32|5607.9|5607.2|1
1724993880000|2024-08-30 04:58:00|||||||||2
1724993890000|2024-08-30 04:58:10|5608.02|5607.32|5608.15|5607.45|5608.15|5607.45|5608.02|5607.32|17
1724993930000|2024-08-30 04:58:50|5608.27|5607.57|5608.15|5607.45|5608.4|5607.7|5608.15|5607.45|16
1724993940000|2024-08-30 04:59:00|5608.27|5607.57|5608.27|5607.57|5608.27|5607.57|5608.15|5607.45|7
1724993950000|2024-08-30 04:59:10|5608.15|5607.45|5608.15|5607.45|5608.15|5607.45|5608.15|5607.45|0
1724993960000|2024-08-30 04:59:20|5608.27|5607.57|5608.27|5607.57|5608.4|5607.7|5608.27|5607.57|13
1724993980000|2024-08-30 04:59:40|5608.4|5607.7|5608.4|5607.7|5608.4|5607.7|5608.4|5607.7|0
1724993990000|2024-08-30 04:59:50|||||||||14
1724994000000|2024-08-30 05:00:00|5608.15|5607.45|5608.4|5607.7|5608.4|5607.7|5608.15|5607.45|27
1724994010000|2024-08-30 05:00:10|5608.27|5607.57|5608.65|5607.95|5608.65|5607.95|5608.27|5607.57|63
1724994020000|2024-08-30 05:00:20|5608.52|5607.82|5608.65|5607.95|5608.65|5607.95|5608.4|5607.7|3
1724994030000|2024-08-30 05:00:30|5608.52|5607.82|5608.4|5607.7|5608.52|5607.82|5608.4|5607.7|5
1724994040000|2024-08-30 05:00:40|5608.27|5607.57|5608.4|5607.7|5608.4|5607.7|5608.15|5607.45|12
1724994050000|2024-08-30 05:00:50|5608.27|5607.57|5608.27|5607.57|5608.4|5607.7|5608.27|5607.57|6
1724994060000|2024-08-30 05:01:00|5608.4|5607.7|5608.15|5607.45|5608.4|5607.7|5608.15|5607.45|5
1724994070000|2024-08-30 05:01:10|||||||||3
1724994080000|2024-08-30 05:01:20|5608.02|5607.32|5607.9|5607.2|5608.02|5607.32|5607.9|5607.2|8
1724994090000|2024-08-30 05:01:30|5608.15|5607.45|5608.15|5607.45|5608.15|5607.45|5608.15|5607.45|7
1724994130000|2024-08-30 05:02:10|5608.02|5607.32|5608.02|5607.32|5608.02|5607.32|5608.02|5607.32|12
1724994140000|2024-08-30 05:02:20|5608.15|5607.45|5607.9|5607.2|5608.15|5607.45|5607.9|5607.2|3
1724994150000|2024-08-30 05:02:30|||||||||3
1724994160000|2024-08-30 05:02:40|5607.77|5607.07|5607.65|5606.95|5607.9|5607.2|5607.52|5606.82|20
1724994170000|2024-08-30 05:02:50|5607.9|5607.2|5607.65|5606.95|5607.9|5607.2|5607.65|5606.95|18
1724994180000|2024-08-30 05:03:00|5607.52|5606.82|5607.52|5606.82|5607.52|5606.82|5607.4|5606.7|10
1724994190000|2024-08-30 05:03:10|5607.65|5606.95|5607.4|5606.7|5607.65|5606.95|5607.4|5606.7|5
1724994200000|2024-08-30 05:03:20|5607.52|5606.82|5607.4|5606.7|5607.52|5606.82|5607.27|5606.57|15
1724994210000|2024-08-30 05:03:30|5607.52|5606.82|5607.4|5606.7|5607.52|5606.82|5607.4|5606.7|17
1724994220000|2024-08-30 05:03:40|5607.52|5606.82|5607.9|5607.2|5607.9|5607.2|5607.52|5606.82|14
1724994230000|2024-08-30 05:03:50|5608.15|5607.45|5608.15|5607.45|5608.15|5607.45|5608.15|5607.45|11
1724994240000|2024-08-30 05:04:00|||||||||3
1724994250000|2024-08-30 05:04:10|||||||||7
1724994260000|2024-08-30 05:04:20|5608.27|5607.57|5608.4|5607.7|5608.4|5607.7|5608.27|5607.57|26
1724994270000|2024-08-30 05:04:30|||||||||9
1724994280000|2024-08-30 05:04:40|5608.52|5607.82|5608.4|5607.7|5608.65|5607.95|5608.4|5607.7|13
1724994290000|2024-08-30 05:04:50|5608.52|5607.82|5608.15|5607.45|5608.52|5607.82|5608.15|5607.45|14
1724994300000|2024-08-30 05:05:00|5608.27|5607.57|5607.9|5607.2|5608.4|5607.7|5607.9|5607.2|40
1724994310000|2024-08-30 05:05:10|5608.02|5607.32|5607.9|5607.2|5608.15|5607.45|5607.9|5607.2|11
1724994340000|2024-08-30 05:05:40|5608.02|5607.32|5608.15|5607.45|5608.15|5607.45|5608.02|5607.32|6
1724994360000|2024-08-30 05:06:00|||||||||9
1724994370000|2024-08-30 05:06:10|5608.27|5607.57|5608.4|5607.7|5608.4|5607.7|5608.27|5607.57|0
1724994380000|2024-08-30 05:06:20|5608.52|5607.82|5608.65|5607.95|5608.65|5607.95|5608.52|5607.82|6
1724994390000|2024-08-30 05:06:30|||||||||2
1724994400000|2024-08-30 05:06:40|||||||||5
1724994410000|2024-08-30 05:06:50|||||||||4
1724994420000|2024-08-30 05:07:00|5608.52|5607.82|5608.15|5607.45|5608.52|5607.82|5608.15|5607.45|17
1724994440000|2024-08-30 05:07:20|5608.02|5607.32|5607.9|5607.2|5608.02|5607.32|5607.9|5607.2|13
1724994450000|2024-08-30 05:07:30|5607.65|5606.95|5607.65|5606.95|5607.65|5606.95|5607.65|5606.95|28
1724994460000|2024-08-30 05:07:40|5607.77|5607.07|5607.65|5606.95|5607.9|5607.2|5607.65|5606.95|15
1724994480000|2024-08-30 05:08:00|5607.77|5607.07|5607.9|5607.2|5607.9|5607.2|5607.77|5607.07|13
1724994490000|2024-08-30 05:08:10|5608.02|5607.32|5608.15|5607.45|5608.15|5607.45|5608.02|5607.32|10
1724994530000|2024-08-30 05:08:50|5607.9|5607.2|5607.9|5607.2|5607.9|5607.2|5607.9|5607.2|11
1724994540000|2024-08-30 05:09:00|5607.65|5606.95|5607.65|5606.95|5607.65|5606.95|5607.65|5606.95|7
1724994550000|2024-08-30 05:09:10|||||||||14
1724994560000|2024-08-30 05:09:20|5607.52|5606.82|5607.4|5606.7|5607.65|5606.95|5607.4|5606.7|17
1724994570000|2024-08-30 05:09:30|||||||||1
1724994580000|2024-08-30 05:09:40|||||||||7
1724994590000|2024-08-30 05:09:50|5607.52|5606.82|5607.65|5606.95|5607.65|5606.95|5607.52|5606.82|13
1724994600000|2024-08-30 05:10:00|5607.77|5607.07|5607.9|5607.2|5607.9|5607.2|5607.77|5607.07|9
1724994610000|2024-08-30 05:10:10|5607.77|5607.07|5607.65|5606.95|5607.77|5607.07|5607.65|5606.95|12
1724994620000|2024-08-30 05:10:20|5607.52|5606.82|5607.65|5606.95|5607.65|5606.95|5607.52|5606.82|9
1724994630000|2024-08-30 05:10:30|5607.77|5607.07|5607.77|5607.07|5607.77|5607.07|5607.65|5606.95|7
1724994640000|2024-08-30 05:10:40|5607.9|5607.2|5607.9|5607.2|5607.9|5607.2|5607.77|5607.07|9
1724994650000|2024-08-30 05:10:50|5608.15|5607.45|5607.9|5607.2|5608.15|5607.45|5607.9|5607.2|30
1724994660000|2024-08-30 05:11:00|5607.65|5606.95|5607.4|5606.7|5607.65|5606.95|5607.4|5606.7|29
1724994670000|2024-08-30 05:11:10|||||||||6
1724994680000|2024-08-30 05:11:20|5607.65|5606.95|5607.65|5606.95|5607.65|5606.95|5607.65|5606.95|4
1724994700000|2024-08-30 05:11:40|5607.52|5606.82|5607.65|5606.95|5607.65|5606.95|5607.4|5606.7|12
1724994710000|2024-08-30 05:11:50|5607.52|5606.82|5607.65|5606.95|5607.65|5606.95|5607.4|5606.7|9
1724994730000|2024-08-30 05:12:10|5607.52|5606.82|5607.65|5606.95|5607.65|5606.95|5607.4|5606.7|13
1724994740000|2024-08-30 05:12:20|||||||||2
1724994750000|2024-08-30 05:12:30|||||||||2
1724994760000|2024-08-30 05:12:40|5607.52|5606.82|5607.65|5606.95|5607.65|5606.95|5607.52|5606.82|12
1724994770000|2024-08-30 05:12:50|||||||||7
1724994780000|2024-08-30 05:13:00|||||||||2
1724994790000|2024-08-30 05:13:10|5607.4|5606.7|5607.4|5606.7|5607.4|5606.7|5607.4|5606.7|31
1724994800000|2024-08-30 05:13:20|||||||||12
1724994820000|2024-08-30 05:13:40|5607.52|5606.82|5607.65|5606.95|5607.65|5606.95|5607.4|5606.7|6
1724994840000|2024-08-30 05:14:00|5607.52|5606.82|5607.65|5606.95|5607.65|5606.95|5607.4|5606.7|21
1724994850000|2024-08-30 05:14:10|5607.9|5607.2|5607.9|5607.2|5608.15|5607.45|5607.9|5607.2|21
1724994860000|2024-08-30 05:14:20|5608.02|5607.32|5608.15|5607.45|5608.15|5607.45|5607.9|5607.2|1
1724994870000|2024-08-30 05:14:30|5608.02|5607.32|5607.65|5606.95|5608.02|5607.32|5607.65|5606.95|11
1724994880000|2024-08-30 05:14:40|5607.9|5607.2|5607.9|5607.2|5607.9|5607.2|5607.9|5607.2|5
1724994890000|2024-08-30 05:14:50|5607.77|5607.07|5607.77|5607.07|5607.9|5607.2|5607.65|5606.95|2
1724994900000|2024-08-30 05:15:00|5607.65|5606.95|5607.65|5606.95|5607.65|5606.95|5607.65|5606.95|1
1724994920000|2024-08-30 05:15:20|5607.4|5606.7|5607.27|5606.57|5607.4|5606.7|5607.15|5606.45|46
1724994930000|2024-08-30 05:15:30|5607.4|5606.7|5607.02|5606.32|5607.4|5606.7|5606.9|5606.2|29
1724994940000|2024-08-30 05:15:40|5607.15|5606.45|5607.15|5606.45|5607.15|5606.45|5607.15|5606.45|1
1724994960000|2024-08-30 05:16:00|5607.02|5606.32|5607.15|5606.45|5607.15|5606.45|5606.9|5606.2|14
1724994970000|2024-08-30 05:16:10|||||||||2
1724994980000|2024-08-30 05:16:20|5607.27|5606.57|5607.27|5606.57|5607.4|5606.7|5607.27|5606.57|2
1724994990000|2024-08-30 05:16:30|5607.4|5606.7|5607.15|5606.45|5607.4|5606.7|5607.15|5606.45|3
1724995000000|2024-08-30 05:16:40|||||||||1
1724995010000|2024-08-30 05:16:50|||||||||5
1724995020000|2024-08-30 05:17:00|5607.27|5606.57|5607.4|5606.7|5607.4|5606.7|5607.27|5606.57|6
1724995030000|2024-08-30 05:17:10|||||||||3
1724995040000|2024-08-30 05:17:20|5607.27|5606.57|5607.15|5606.45|5607.4|5606.7|5607.02|5606.32|12
1724995060000|2024-08-30 05:17:40|5607.02|5606.32|5607.02|5606.32|5607.02|5606.32|5606.9|5606.2|7
1724995070000|2024-08-30 05:17:50|5606.9|5606.2|5606.9|5606.2|5606.9|5606.2|5606.9|5606.2|0
1724995080000|2024-08-30 05:18:00|5607.02|5606.32|5607.15|5606.45|5607.15|5606.45|5606.9|5606.2|14
1724995090000|2024-08-30 05:18:10|5607.4|5606.7|5607.4|5606.7|5607.4|5606.7|5607.4|5606.7|12
1724995100000|2024-08-30 05:18:20|5607.27|5606.57|5607.4|5606.7|5607.4|5606.7|5607.27|5606.57|12
1724995130000|2024-08-30 05:18:50|5607.27|5606.57|5607.4|5606.7|5607.4|5606.7|5607.27|5606.57|27
1724995140000|2024-08-30 05:19:00|5607.15|5606.45|5607.4|5606.7|5607.4|5606.7|5607.15|5606.45|8
1724995160000|2024-08-30 05:19:20|5607.52|5606.82|5607.4|5606.7|5607.52|5606.82|5607.4|5606.7|2
1724995170000|2024-08-30 05:19:30|5607.52|5606.82|5607.65|5606.95|5607.65|5606.95|5607.4|5606.7|9
1724995180000|2024-08-30 05:19:40|5607.52|5606.82|5607.52|5606.82|5607.65|5606.95|5607.4|5606.7|10
1724995190000|2024-08-30 05:19:50|5607.4|5606.7|5607.4|5606.7|5607.4|5606.7|5607.4|5606.7|0
1724995200000|2024-08-30 05:20:00|||||||||1
1724995210000|2024-08-30 05:20:10|5607.52|5606.82|5607.65|5606.95|5607.65|5606.95|5607.52|5606.82|1
1724995220000|2024-08-30 05:20:20|||||||||23
1724995230000|2024-08-30 05:20:30|5607.77|5607.07|5607.9|5607.2|5607.9|5607.2|5607.65|5606.95|16
1724995240000|2024-08-30 05:20:40|||||||||2
1724995300000|2024-08-30 05:21:40|5607.65|5606.95|5607.65|5606.95|5607.65|5606.95|5607.65|5606.95|17
1724995310000|2024-08-30 05:21:50|5607.77|5607.07|5607.65|5606.95|5607.77|5607.07|5607.65|5606.95|12
1724995320000|2024-08-30 05:22:00|5607.77|5607.07|5607.65|5606.95|5607.77|5607.07|5607.65|5606.95|0
1724995330000|2024-08-30 05:22:10|5607.4|5606.7|5607.4|5606.7|5607.65|5606.95|5607.4|5606.7|29
1724995340000|2024-08-30 05:22:20|5607.27|5606.57|5607.15|5606.45|5607.27|5606.57|5607.15|5606.45|8
1724995350000|2024-08-30 05:22:30|||||||||1
1724995380000|2024-08-30 05:23:00|||||||||1
1724995390000|2024-08-30 05:23:10|5607.27|5606.57|5607.15|5606.45|5607.27|5606.57|5607.15|5606.45|18
1724995400000|2024-08-30 05:23:20|5607.02|5606.32|5606.65|5605.95|5607.02|5606.32|5606.52|5605.82|46
1724995410000|2024-08-30 05:23:30|5606.52|5605.82|5606.27|5605.57|5606.52|5605.82|5606.02|5605.32|65
1724995420000|2024-08-30 05:23:40|5606.4|5605.7|5606.4|5605.7|5606.4|5605.7|5606.15|5605.45|7
1724995430000|2024-08-30 05:23:50|5606.65|5605.95|5606.52|5605.82|5606.65|5605.95|5606.4|5605.7|28
1724995440000|2024-08-30 05:24:00|5606.65|5605.95|5606.65|5605.95|5606.9|5606.2|5606.65|5605.95|7
1724995450000|2024-08-30 05:24:10|5606.77|5606.07|5606.9|5606.2|5606.9|5606.2|5606.77|5606.07|1
1724995460000|2024-08-30 05:24:20|5606.65|5605.95|5606.77|5606.07|5606.9|5606.2|5606.65|5605.95|6
1724995470000|2024-08-30 05:24:30|5606.9|5606.2|5606.9|5606.2|5606.9|5606.2|5606.77|5606.07|4
1724995480000|2024-08-30 05:24:40|5607.02|5606.32|5606.9|5606.2|5607.02|5606.32|5606.9|5606.2|29
1724995490000|2024-08-30 05:24:50|5606.65|5605.95|5606.77|5606.07|5606.9|5606.2|5606.65|5605.95|13
1724995500000|2024-08-30 05:25:00|5606.9|5606.2|5606.77|5606.07|5606.9|5606.2|5606.65|5605.95|20
1724995510000|2024-08-30 05:25:10|5606.9|5606.2|5606.9|5606.2|5606.9|5606.2|5606.65|5605.95|6
1724995520000|2024-08-30 05:25:20|5606.77|5606.07|5606.4|5605.7|5606.77|5606.07|5606.4|5605.7|26
1724995530000|2024-08-30 05:25:30|5606.52|5605.82|5606.4|5605.7|5606.65|5605.95|5606.4|5605.7|13
1724995550000|2024-08-30 05:25:50|5606.52|5605.82|5606.4|5605.7|5606.52|5605.82|5606.4|5605.7|15
1724995560000|2024-08-30 05:26:00|5606.65|5605.95|5606.65|5605.95|5606.65|5605.95|5606.65|5605.95|52
1724995580000|2024-08-30 05:26:20|5606.9|5606.2|5606.9|5606.2|5606.9|5606.2|5606.65|5605.95|15
1724995590000|2024-08-30 05:26:30|5606.77|5606.07|5607.4|5606.7|5607.4|5606.7|5606.77|5606.07|54
1724995600000|2024-08-30 05:26:40|5607.27|5606.57|5607.65|5606.95|5607.65|5606.95|5607.27|5606.57|22
1724995610000|2024-08-30 05:26:50|5607.77|5607.07|5607.65|5606.95|5607.77|5607.07|5607.65|5606.95|6
1724995620000|2024-08-30 05:27:00|5607.9|5607.2|5607.9|5607.2|5607.9|5607.2|5607.9|5607.2|7
1724995630000|2024-08-30 05:27:10|||||||||2
1724995650000|2024-08-30 05:27:30|||||||||1
1724995660000|2024-08-30 05:27:40|5607.65|5606.95|5607.4|5606.7|5607.65|5606.95|5607.4|5606.7|29
1724995680000|2024-08-30 05:28:00|5607.27|5606.57|5607.27|5606.57|5607.27|5606.57|5607.15|5606.45|12
1724995690000|2024-08-30 05:28:10|5607.15|5606.45|5607.15|5606.45|5607.4|5606.7|5607.15|5606.45|30
1724995700000|2024-08-30 05:28:20|5607.27|5606.57|5607.27|5606.57|5607.27|5606.57|5607.27|5606.57|75
1724995710000|2024-08-30 05:28:30|5607.15|5606.45|5607.15|5606.45|5607.15|5606.45|5607.15|5606.45|0
1724995720000|2024-08-30 05:28:40|5607.27|5606.57|5607.4|5606.7|5607.4|5606.7|5607.27|5606.57|2
1724995730000|2024-08-30 05:28:50|||||||||3
1724995740000|2024-08-30 05:29:00|5607.52|5606.82|5607.4|5606.7|5607.52|5606.82|5607.4|5606.7|37
1724995750000|2024-08-30 05:29:10|5607.27|5606.57|5607.4|5606.7|5607.4|5606.7|5607.15|5606.45|23
1724995760000|2024-08-30 05:29:20|5607.27|5606.57|5606.65|5605.95|5607.27|5606.57|5606.65|5605.95|75
1724995770000|2024-08-30 05:29:30|5606.77|5606.07|5606.65|5605.95|5606.77|5606.07|5606.65|5605.95|4
1724995780000|2024-08-30 05:29:40|5606.52|5605.82|5606.4|5605.7|5606.65|5605.95|5606.4|5605.7|16
1724995790000|2024-08-30 05:29:50|5606.52|5605.82|5606.65|5605.95|5606.65|5605.95|5606.52|5605.82|13
1724995800000|2024-08-30 05:30:00|5606.52|5605.82|5607.27|5606.57|5607.27|5606.57|5606.52|5605.82|46
1724995810000|2024-08-30 05:30:10|5607.4|5606.7|5606.9|5606.2|5607.4|5606.7|5606.9|5606.2|17
1724995820000|2024-08-30 05:30:20|5606.77|5606.07|5606.9|5606.2|5606.9|5606.2|5606.77|5606.07|5
1724995830000|2024-08-30 05:30:30|||||||||4
1724995840000|2024-08-30 05:30:40|5606.77|5606.07|5606.77|5606.07|5606.9|5606.2|5606.65|5605.95|5
1724995850000|2024-08-30 05:30:50|5606.9|5606.2|5607.15|5606.45|5607.15|5606.45|5606.9|5606.2|9
1724995860000|2024-08-30 05:31:00|5607.27|5606.57|5607.15|5606.45|5607.27|5606.57|5607.15|5606.45|15
1724995870000|2024-08-30 05:31:10|5607.27|5606.57|5607.15|5606.45|5607.27|5606.57|5607.15|5606.45|8
1724995890000|2024-08-30 05:31:30|5607.27|5606.57|5607.65|5606.95|5607.65|5606.95|5607.27|5606.57|18
1724995910000|2024-08-30 05:31:50|||||||||3
1724995920000|2024-08-30 05:32:00|5607.52|5606.82|5607.4|5606.7|5607.65|5606.95|5607.4|5606.7|19
1724995930000|2024-08-30 05:32:10|5607.52|5606.82|5607.4|5606.7|5607.52|5606.82|5607.4|5606.7|3
1724995960000|2024-08-30 05:32:40|5607.52|5606.82|5607.4|5606.7|5607.65|5606.95|5607.4|5606.7|14
1724995980000|2024-08-30 05:33:00|5607.02|5606.32|5606.9|5606.2|5607.02|5606.32|5606.9|5606.2|25
1724995990000|2024-08-30 05:33:10|5606.77|5606.07|5606.65|5605.95|5606.77|5606.07|5606.65|5605.95|46
1724996000000|2024-08-30 05:33:20|5606.77|5606.07|5606.65|5605.95|5606.9|5606.2|5606.65|5605.95|10
1724996020000|2024-08-30 05:33:40|5606.77|5606.07|5606.77|5606.07|5606.9|5606.2|5606.77|5606.07|15
1724996030000|2024-08-30 05:33:50|5606.65|5605.95|5606.9|5606.2|5606.9|5606.2|5606.65|5605.95|3
1724996040000|2024-08-30 05:34:00|5606.65|5605.95|5606.65|5605.95|5606.77|5606.07|5606.65|5605.95|4
1724996060000|2024-08-30 05:34:20|5606.77|5606.07|5606.65|5605.95|5606.77|5606.07|5606.65|5605.95|0
1724996070000|2024-08-30 05:34:30|||||||||1
1724996080000|2024-08-30 05:34:40|||||||||3
1724996090000|2024-08-30 05:34:50|5606.77|5606.07|5606.9|5606.2|5606.9|5606.2|5606.77|5606.07|16
1724996100000|2024-08-30 05:35:00|5607.15|5606.45|5607.15|5606.45|5607.15|5606.45|5607.02|5606.32|4
1724996150000|2024-08-30 05:35:50|5607.27|5606.57|5607.4|5606.7|5607.4|5606.7|5607.27|5606.57|23
1724996170000|2024-08-30 05:36:10|||||||||2
1724996190000|2024-08-30 05:36:30|5607.9|5607.2|5607.9|5607.2|5607.9|5607.2|5607.9|5607.2|37
1724996200000|2024-08-30 05:36:40|5607.65|5606.95|5607.65|5606.95|5607.65|5606.95|5607.65|5606.95|22
1724996210000|2024-08-30 05:36:50|5607.77|5607.07|5607.9|5607.2|5607.9|5607.2|5607.65|5606.95|8
1724996220000|2024-08-30 05:37:00|5608.15|5607.45|5607.65|5606.95|5608.15|5607.45|5607.65|5606.95|54
1724996230000|2024-08-30 05:37:10|5607.77|5607.07|5607.9|5607.2|5607.9|5607.2|5607.65|5606.95|4
1724996240000|2024-08-30 05:37:20|5607.77|5607.07|5607.77|5607.07|5607.9|5607.2|5607.65|5606.95|14
1724996250000|2024-08-30 05:37:30|5607.65|5606.95|5607.9|5607.2|5607.9|5607.2|5607.65|5606.95|6
1724996270000|2024-08-30 05:37:50|5607.65|5606.95|5607.9|5607.2|5607.9|5607.2|5607.65|5606.95|40
1724996290000|2024-08-30 05:38:10|5608.4|5607.7|5608.9|5608.2|5608.9|5608.2|5608.4|5607.7|110
1724996300000|2024-08-30 05:38:20|5609.02|5608.32|5609.15|5608.45|5609.15|5608.45|5609.02|5608.32|73
1724996310000|2024-08-30 05:38:30|5609.27|5608.57|5609.65|5608.95|5609.65|5608.95|5609.27|5608.57|62
1724996320000|2024-08-30 05:38:40|5609.4|5608.7|5609.65|5608.95|5609.65|5608.95|5609.4|5608.7|88
1724996330000|2024-08-30 05:38:50|||||||||4
1724996340000|2024-08-30 05:39:00|5609.4|5608.7|5609.65|5608.95|5609.65|5608.95|5609.4|5608.7|29
1724996350000|2024-08-30 05:39:10|5609.52|5608.82|5609.65|5608.95|5609.65|5608.95|5609.52|5608.82|24
1724996360000|2024-08-30 05:39:20|5609.9|5609.2|5609.9|5609.2|5609.9|5609.2|5609.9|5609.2|40
1724996370000|2024-08-30 05:39:30|||||||||5
1724996380000|2024-08-30 05:39:40|||||||||6
1724996390000|2024-08-30 05:39:50|5610.02|5609.32|5610.15|5609.45|5610.15|5609.45|5610.02|5609.32|30
1724996400000|2024-08-30 05:40:00|5610.27|5609.57|5610.4|5609.7|5610.65|5609.95|5610.27|5609.57|84
1724996410000|2024-08-30 05:40:10|5610.27|5609.57|5609.65|5608.95|5610.27|5609.57|5609.65|5608.95|56
1724996420000|2024-08-30 05:40:20|||||||||1
1724996440000|2024-08-30 05:40:40|5609.4|5608.7|5609.65|5608.95|5609.65|5608.95|5609.4|5608.7|30
1724996450000|2024-08-30 05:40:50|5609.52|5608.82|5609.65|5608.95|5609.65|5608.95|5609.4|5608.7|14
1724996460000|2024-08-30 05:41:00|5609.9|5609.2|5609.65|5608.95|5609.9|5609.2|5609.65|5608.95|54
1724996470000|2024-08-30 05:41:10|5609.52|5608.82|5609.4|5608.7|5609.65|5608.95|5609.4|5608.7|17
1724996480000|2024-08-30 05:41:20|5609.65|5608.95|5609.65|5608.95|5609.65|5608.95|5609.65|5608.95|14
1724996490000|2024-08-30 05:41:30|5609.9|5609.2|5609.9|5609.2|5609.9|5609.2|5609.9|5609.2|9
1724996500000|2024-08-30 05:41:40|5610.15|5609.45|5610.15|5609.45|5610.15|5609.45|5610.15|5609.45|13
1724996510000|2024-08-30 05:41:50|5610.4|5609.7|5610.27|5609.57|5610.4|5609.7|5610.27|5609.57|33
1724996520000|2024-08-30 05:42:00|5610.15|5609.45|5610.15|5609.45|5610.15|5609.45|5610.15|5609.45|1
1724996530000|2024-08-30 05:42:10|5609.9|5609.2|5609.9|5609.2|5609.9|5609.2|5609.9|5609.2|16
1724996540000|2024-08-30 05:42:20|5610.02|5609.32|5610.15|5609.45|5610.15|5609.45|5609.9|5609.2|5
1724996550000|2024-08-30 05:42:30|5610.27|5609.57|5610.4|5609.7|5610.4|5609.7|5610.27|5609.57|28
1724996560000|2024-08-30 05:42:40|5610.52|5609.82|5610.4|5609.7|5610.52|5609.82|5610.4|5609.7|33
1724996570000|2024-08-30 05:42:50|||||||||4
1724996590000|2024-08-30 05:43:10|||||||||2
1724996600000|2024-08-30 05:43:20|||||||||14
1724996610000|2024-08-30 05:43:30|5610.15|5609.45|5610.15|5609.45|5610.15|5609.45|5610.15|5609.45|10
1724996620000|2024-08-30 05:43:40|5610.02|5609.32|5610.15|5609.45|5610.15|5609.45|5609.9|5609.2|18
1724996630000|2024-08-30 05:43:50|5610.02|5609.32|5609.9|5609.2|5610.02|5609.32|5609.9|5609.2|6
1724996640000|2024-08-30 05:44:00|5610.15|5609.45|5610.15|5609.45|5610.4|5609.7|5610.02|5609.32|30
1724996650000|2024-08-30 05:44:10|5610.27|5609.57|5610.9|5610.2|5610.9|5610.2|5610.27|5609.57|33
1724996660000|2024-08-30 05:44:20|5611.15|5610.45|5611.02|5610.32|5611.15|5610.45|5610.9|5610.2|44
1724996670000|2024-08-30 05:44:30|5611.15|5610.45|5610.9|5610.2|5611.15|5610.45|5610.9|5610.2|14
1724996680000|2024-08-30 05:44:40|5611.02|5610.32|5610.77|5610.07|5611.15|5610.45|5610.77|5610.07|10
1724996690000|2024-08-30 05:44:50|5610.65|5609.95|5611.15|5610.45|5611.15|5610.45|5610.65|5609.95|43
1724996700000|2024-08-30 05:45:00|5610.9|5610.2|5611.4|5610.7|5611.4|5610.7|5610.9|5610.2|55
1724996710000|2024-08-30 05:45:10|5611.27|5610.57|5611.27|5610.57|5611.4|5610.7|5611.15|5610.45|16
1724996720000|2024-08-30 05:45:20|5611.15|5610.45|5611.15|5610.45|5611.15|5610.45|5611.15|5610.45|17
1724996730000|2024-08-30 05:45:30|5611.4|5610.7|5611.15|5610.45|5611.4|5610.7|5611.15|5610.45|21
1724996740000|2024-08-30 05:45:40|5611.02|5610.32|5611.15|5610.45|5611.15|5610.45|5610.9|5610.2|17
1724996750000|2024-08-30 05:45:50|5611.4|5610.7|5611.4|5610.7|5611.4|5610.7|5611.4|5610.7|17
1724996760000|2024-08-30 05:46:00|5611.15|5610.45|5611.15|5610.45|5611.27|5610.57|5611.15|5610.45|9
1724996770000|2024-08-30 05:46:10|5611.27|5610.57|5611.15|5610.45|5611.27|5610.57|5611.15|5610.45|11
1724996780000|2024-08-30 05:46:20|5610.9|5610.2|5610.9|5610.2|5611.02|5610.32|5610.65|5609.95|56
1724996790000|2024-08-30 05:46:30|5611.02|5610.32|5611.15|5610.45|5611.15|5610.45|5611.02|5610.32|42
1724996800000|2024-08-30 05:46:40|5611.02|5610.32|5610.9|5610.2|5611.02|5610.32|5610.9|5610.2|11
1724996810000|2024-08-30 05:46:50|5611.15|5610.45|5610.9|5610.2|5611.15|5610.45|5610.9|5610.2|32
1724996820000|2024-08-30 05:47:00|5610.77|5610.07|5610.65|5609.95|5610.9|5610.2|5610.65|5609.95|18
1724996830000|2024-08-30 05:47:10|5610.52|5609.82|5610.15|5609.45|5610.52|5609.82|5610.15|5609.45|23
1724996840000|2024-08-30 05:47:20|5610.27|5609.57|5610.15|5609.45|5610.4|5609.7|5610.15|5609.45|15
1724996850000|2024-08-30 05:47:30|||||||||6
1724996860000|2024-08-30 05:47:40|5610.27|5609.57|5610.15|5609.45|5610.4|5609.7|5610.15|5609.45|14
1724996870000|2024-08-30 05:47:50|5610.27|5609.57|5610.4|5609.7|5610.4|5609.7|5610.27|5609.57|0
1724996880000|2024-08-30 05:48:00|||||||||1
1724996890000|2024-08-30 05:48:10|||||||||1
1724996900000|2024-08-30 05:48:20|5610.27|5609.57|5610.4|5609.7|5610.4|5609.7|5610.27|5609.57|12
1724996910000|2024-08-30 05:48:30|5610.27|5609.57|5610.4|5609.7|5610.4|5609.7|5610.27|5609.57|13
1724996920000|2024-08-30 05:48:40|||||||||5
1724996930000|2024-08-30 05:48:50|5610.52|5609.82|5610.4|5609.7|5610.52|5609.82|5610.4|5609.7|9
1724996940000|2024-08-30 05:49:00|||||||||1
1724996950000|2024-08-30 05:49:10|||||||||11
1724996960000|2024-08-30 05:49:20|||||||||2
1724996980000|2024-08-30 05:49:40|5610.52|5609.82|5610.65|5609.95|5610.77|5610.07|5610.52|5609.82|30
1724996990000|2024-08-30 05:49:50|5610.52|5609.82|5610.52|5609.82|5610.52|5609.82|5610.4|5609.7|5
1724997000000|2024-08-30 05:50:00|5610.65|5609.95|5610.65|5609.95|5610.65|5609.95|5610.52|5609.82|5
1724997010000|2024-08-30 05:50:10|||||||||3
1724997020000|2024-08-30 05:50:20|5610.4|5609.7|5610.52|5609.82|5610.52|5609.82|5610.4|5609.7|12
1724997030000|2024-08-30 05:50:30|5610.4|5609.7|5610.4|5609.7|5610.4|5609.7|5610.4|5609.7|2
1724997040000|2024-08-30 05:50:40|||||||||2
1724997050000|2024-08-30 05:50:50|||||||||7
1724997060000|2024-08-30 05:51:00|5610.27|5609.57|5610.27|5609.57|5610.27|5609.57|5610.27|5609.57|13
1724997070000|2024-08-30 05:51:10|5610.4|5609.7|5610.4|5609.7|5610.4|5609.7|5610.15|5609.45|5
1724997080000|2024-08-30 05:51:20|5610.27|5609.57|5610.4|5609.7|5610.4|5609.7|5610.27|5609.57|20
1724997090000|2024-08-30 05:51:30|5610.52|5609.82|5610.65|5609.95|5610.65|5609.95|5610.4|5609.7|5
1724997100000|2024-08-30 05:51:40|5610.4|5609.7|5610.65|5609.95|5610.65|5609.95|5610.4|5609.7|13
1724997110000|2024-08-30 05:51:50|5610.52|5609.82|5610.65|5609.95|5610.65|5609.95|5610.52|5609.82|4
1724997120000|2024-08-30 05:52:00|5610.52|5609.82|5610.9|5610.2|5610.9|5610.2|5610.4|5609.7|32
1724997130000|2024-08-30 05:52:10|5611.02|5610.32|5610.9|5610.2|5611.15|5610.45|5610.9|5610.2|10
1724997140000|2024-08-30 05:52:20|5610.77|5610.07|5610.9|5610.2|5610.9|5610.2|5610.77|5610.07|18
1724997160000|2024-08-30 05:52:40|5610.65|5609.95|5610.65|5609.95|5610.65|5609.95|5610.65|5609.95|5
1724997170000|2024-08-30 05:52:50|5610.52|5609.82|5610.65|5609.95|5610.65|5609.95|5610.52|5609.82|51
1724997180000|2024-08-30 05:53:00|5610.9|5610.2|5610.9|5610.2|5610.9|5610.2|5610.9|5610.2|40
1724997190000|2024-08-30 05:53:10|||||||||11
1724997210000|2024-08-30 05:53:30|5610.65|5609.95|5610.65|5609.95|5610.65|5609.95|5610.65|5609.95|65
1724997220000|2024-08-30 05:53:40|5610.9|5610.2|5610.9|5610.2|5610.9|5610.2|5610.9|5610.2|9
1724997240000|2024-08-30 05:54:00|5611.02|5610.32|5610.77|5610.07|5611.02|5610.32|5610.65|5609.95|43
1724997250000|2024-08-30 05:54:10|5610.9|5610.2|5610.77|5610.07|5610.9|5610.2|5610.77|5610.07|9
1724997260000|2024-08-30 05:54:20|5610.65|5609.95|5610.9|5610.2|5610.9|5610.2|5610.65|5609.95|7
1724997270000|2024-08-30 05:54:30|5611.02|5610.32|5610.9|5610.2|5611.15|5610.45|5610.9|5610.2|24
1724997280000|2024-08-30 05:54:40|||||||||2
1724997290000|2024-08-30 05:54:50|5610.77|5610.07|5610.77|5610.07|5610.9|5610.2|5610.77|5610.07|15
1724997300000|2024-08-30 05:55:00|5610.9|5610.2|5611.15|5610.45|5611.15|5610.45|5610.77|5610.07|18
1724997310000|2024-08-30 05:55:10|5611.27|5610.57|5611.4|5610.7|5611.4|5610.7|5611.27|5610.57|9
1724997320000|2024-08-30 05:55:20|||||||||2
1724997330000|2024-08-30 05:55:30|5611.27|5610.57|5611.27|5610.57|5611.27|5610.57|5611.27|5610.57|3
1724997340000|2024-08-30 05:55:40|5611.4|5610.7|5611.4|5610.7|5611.4|5610.7|5611.15|5610.45|4
1724997350000|2024-08-30 05:55:50|5611.27|5610.57|5611.15|5610.45|5611.27|5610.57|5611.15|5610.45|1
1724997360000|2024-08-30 05:56:00|5611.27|5610.57|5611.15|5610.45|5611.27|5610.57|5611.15|5610.45|4
1724997370000|2024-08-30 05:56:10|||||||||2
1724997380000|2024-08-30 05:56:20|5611.27|5610.57|5611.27|5610.57|5611.4|5610.7|5611.15|5610.45|21
1724997390000|2024-08-30 05:56:30|5611.15|5610.45|5611.15|5610.45|5611.15|5610.45|5611.15|5610.45|1
1724997400000|2024-08-30 05:56:40|||||||||2
1724997420000|2024-08-30 05:57:00|5611.02|5610.32|5610.15|5609.45|5611.02|5610.32|5610.15|5609.45|204
1724997430000|2024-08-30 05:57:10|5610.27|5609.57|5610.65|5609.95|5610.65|5609.95|5610.27|5609.57|21
1724997440000|2024-08-30 05:57:20|5610.4|5609.7|5610.4|5609.7|5610.4|5609.7|5610.4|5609.7|6
1724997450000|2024-08-30 05:57:30|5610.27|5609.57|5610.15|5609.45|5610.4|5609.7|5610.15|5609.45|12
1724997460000|2024-08-30 05:57:40|5610.27|5609.57|5610.65|5609.95|5610.65|5609.95|5610.15|5609.45|11
1724997470000|2024-08-30 05:57:50|5610.52|5609.82|5610.4|5609.7|5610.65|5609.95|5610.4|5609.7|20
1724997480000|2024-08-30 05:58:00|||||||||1
1724997490000|2024-08-30 05:58:10|5610.15|5609.45|5609.9|5609.2|5610.15|5609.45|5609.9|5609.2|11
1724997500000|2024-08-30 05:58:20|5610.02|5609.32|5610.15|5609.45|5610.15|5609.45|5610.02|5609.32|11
1724997510000|2024-08-30 05:58:30|5610.4|5609.7|5609.9|5609.2|5610.4|5609.7|5609.9|5609.2|44
1724997520000|2024-08-30 05:58:40|5610.02|5609.32|5609.9|5609.2|5610.02|5609.32|5609.9|5609.2|17
1724997530000|2024-08-30 05:58:50|5610.02|5609.32|5609.4|5608.7|5610.02|5609.32|5609.4|5608.7|45
1724997540000|2024-08-30 05:59:00|5609.15|5608.45|5608.65|5607.95|5609.15|5608.45|5608.65|5607.95|122
1724997550000|2024-08-30 05:59:10|||||||||9
1724997560000|2024-08-30 05:59:20|5608.77|5608.07|5608.9|5608.2|5608.9|5608.2|5608.65|5607.95|24
1724997570000|2024-08-30 05:59:30|5607.9|5607.2|5607.15|5606.45|5607.9|5607.2|5607.15|5606.45|116
1724997580000|2024-08-30 05:59:40|5606.9|5606.2|5606.9|5606.2|5606.9|5606.2|5606.65|5605.95|59
1724997590000|2024-08-30 05:59:50|5607.15|5606.45|5607.4|5606.7|5607.65|5606.95|5607.15|5606.45|83
1724997600000|2024-08-30 06:00:00|5607.9|5607.2|5608.15|5607.45|5608.4|5607.7|5607.65|5606.95|234
1724997610000|2024-08-30 06:00:10|5608.4|5607.7|5608.15|5607.45|5608.4|5607.7|5607.52|5606.82|66
1724997620000|2024-08-30 06:00:20|5607.9|5607.2|5608.27|5607.57|5608.4|5607.7|5607.9|5607.2|41
1724997630000|2024-08-30 06:00:30|5608.15|5607.45|5608.15|5607.45|5608.4|5607.7|5608.15|5607.45|9
1724997640000|2024-08-30 06:00:40|5608.27|5607.57|5608.52|5607.82|5609.4|5608.7|5608.15|5607.45|59
1724997650000|2024-08-30 06:00:50|5608.65|5607.95|5609.15|5608.45|5609.4|5608.7|5608.65|5607.95|59
1724997660000|2024-08-30 06:01:00|5608.9|5608.2|5608.52|5607.82|5608.9|5608.2|5608.15|5607.45|132
1724997670000|2024-08-30 06:01:10|5608.65|5607.95|5609.4|5608.7|5609.52|5608.82|5608.65|5607.95|51
1724997680000|2024-08-30 06:01:20|5609.52|5608.82|5609.65|5608.95|5609.65|5608.95|5609.4|5608.7|34
1724997690000|2024-08-30 06:01:30|5609.27|5608.57|5608.9|5608.2|5609.4|5608.7|5608.77|5608.07|51
1724997700000|2024-08-30 06:01:40|5608.65|5607.95|5608.65|5607.95|5608.77|5608.07|5608.27|5607.57|35
1724997710000|2024-08-30 06:01:50|5608.52|5607.82|5608.15|5607.45|5608.65|5607.95|5608.15|5607.45|20
1724997720000|2024-08-30 06:02:00|5608.4|5607.7|5607.4|5606.7|5608.4|5607.7|5607.15|5606.45|39
1724997730000|2024-08-30 06:02:10|5607.27|5606.57|5607.27|5606.57|5607.4|5606.7|5607.27|5606.57|24
1724997740000|2024-08-30 06:02:20|5607.4|5606.7|5606.9|5606.2|5607.4|5606.7|5606.9|5606.2|48
1724997750000|2024-08-30 06:02:30|5606.77|5606.07|5607.9|5607.2|5607.9|5607.2|5606.77|5606.07|103
1724997760000|2024-08-30 06:02:40|5607.77|5607.07|5607.65|5606.95|5607.77|5607.07|5607.65|5606.95|11
1724997770000|2024-08-30 06:02:50|5607.52|5606.82|5607.65|5606.95|5607.65|5606.95|5607.52|5606.82|6
1724997780000|2024-08-30 06:03:00|5607.77|5607.07|5607.9|5607.2|5608.02|5607.32|5607.4|5606.7|59
1724997790000|2024-08-30 06:03:10|5608.02|5607.32|5608.27|5607.57|5608.4|5607.7|5608.02|5607.32|33
1724997800000|2024-08-30 06:03:20|5608.4|5607.7|5608.27|5607.57|5608.4|5607.7|5608.15|5607.45|19
1724997810000|2024-08-30 06:03:30|5608.15|5607.45|5608.4|5607.7|5608.65|5607.95|5608.02|5607.32|36
1724997820000|2024-08-30 06:03:40|||||||||3
1724997830000|2024-08-30 06:03:50|5608.27|5607.57|5608.15|5607.45|5608.4|5607.7|5608.15|5607.45|21
1724997840000|2024-08-30 06:04:00|5608.27|5607.57|5608.65|5607.95|5608.65|5607.95|5608.15|5607.45|35
1724997850000|2024-08-30 06:04:10|||||||||5
1724997860000|2024-08-30 06:04:20|5608.77|5608.07|5608.9|5608.2|5608.9|5608.2|5608.77|5608.07|17
1724997870000|2024-08-30 06:04:30|5608.65|5607.95|5609.4|5608.7|5609.4|5608.7|5608.65|5607.95|25
1724997880000|2024-08-30 06:04:40|5609.52|5608.82|5609.4|5608.7|5609.65|5608.95|5609.27|5608.57|34
1724997890000|2024-08-30 06:04:50|5609.52|5608.82|5609.65|5608.95|5609.65|5608.95|5609.4|5608.7|25
1724997900000|2024-08-30 06:05:00|5609.77|5609.07|5609.9|5609.2|5609.9|5609.2|5609.77|5609.07|15
1724997910000|2024-08-30 06:05:10|5610.02|5609.32|5610.15|5609.45|5610.65|5609.95|5610.02|5609.32|25
1724997920000|2024-08-30 06:05:20|5610.27|5609.57|5610.15|5609.45|5610.4|5609.7|5610.15|5609.45|12
1724997930000|2024-08-30 06:05:30|5610.4|5609.7|5610.4|5609.7|5610.52|5609.82|5610.4|5609.7|7
1724997940000|2024-08-30 06:05:40|5610.52|5609.82|5610.65|5609.95|5610.65|5609.95|5610.52|5609.82|10
1724997950000|2024-08-30 06:05:50|5610.77|5610.07|5610.65|5609.95|5610.77|5610.07|5610.4|5609.7|46
1724997960000|2024-08-30 06:06:00|5610.15|5609.45|5610.15|5609.45|5610.27|5609.57|5610.15|5609.45|24
1724997970000|2024-08-30 06:06:10|5609.9|5609.2|5609.9|5609.2|5610.15|5609.45|5609.65|5608.95|122
1724997980000|2024-08-30 06:06:20|5610.15|5609.45|5610.15|5609.45|5610.15|5609.45|5610.15|5609.45|15
1724997990000|2024-08-30 06:06:30|5610.02|5609.32|5610.4|5609.7|5610.4|5609.7|5610.02|5609.32|63
1724998000000|2024-08-30 06:06:40|||||||||10
1724998010000|2024-08-30 06:06:50|5610.27|5609.57|5610.4|5609.7|5610.4|5609.7|5610.15|5609.45|19
1724998020000|2024-08-30 06:07:00|5610.52|5609.82|5610.02|5609.32|5610.52|5609.82|5609.9|5609.2|33
1724998030000|2024-08-30 06:07:10|5609.9|5609.2|5609.65|5608.95|5609.9|5609.2|5609.65|5608.95|49
1724998040000|2024-08-30 06:07:20|5609.52|5608.82|5609.77|5609.07|5609.9|5609.2|5609.52|5608.82|27
1724998050000|2024-08-30 06:07:30|5609.9|5609.2|5610.15|5609.45|5610.15|5609.45|5609.9|5609.2|24
1724998060000|2024-08-30 06:07:40|5611.15|5610.45|5611.65|5610.95|5612.15|5611.45|5611.15|5610.45|265
1724998070000|2024-08-30 06:07:50|5611.52|5610.82|5611.4|5610.7|5611.65|5610.95|5611.4|5610.7|20
1724998080000|2024-08-30 06:08:00|5611.27|5610.57|5611.15|5610.45|5611.27|5610.57|5610.65|5609.95|74
1724998090000|2024-08-30 06:08:10|5611.02|5610.32|5610.9|5610.2|5611.15|5610.45|5610.9|5610.2|23
1724998100000|2024-08-30 06:08:20|5611.02|5610.32|5611.15|5610.45|5611.4|5610.7|5610.9|5610.2|76
1724998110000|2024-08-30 06:08:30|5611.4|5610.7|5611.9|5611.2|5611.9|5611.2|5611.4|5610.7|28
1724998120000|2024-08-30 06:08:40|5611.65|5610.95|5611.65|5610.95|5611.9|5611.2|5611.65|5610.95|31
1724998130000|2024-08-30 06:08:50|5611.52|5610.82|5611.27|5610.57|5611.65|5610.95|5611.27|5610.57|35
1724998140000|2024-08-30 06:09:00|5611.15|5610.45|5611.02|5610.32|5611.15|5610.45|5610.65|5609.95|34
1724998150000|2024-08-30 06:09:10|5610.9|5610.2|5611.15|5610.45|5611.4|5610.7|5610.9|5610.2|27
1724998160000|2024-08-30 06:09:20|5611.27|5610.57|5611.4|5610.7|5611.4|5610.7|5611.27|5610.57|3
1724998170000|2024-08-30 06:09:30|5611.27|5610.57|5611.4|5610.7|5611.4|5610.7|5611.15|5610.45|22
1724998180000|2024-08-30 06:09:40|5611.15|5610.45|5611.4|5610.7|5611.52|5610.82|5611.15|5610.45|16
1724998190000|2024-08-30 06:09:50|5611.27|5610.57|5611.4|5610.7|5611.4|5610.7|5611.15|5610.45|12
1724998200000|2024-08-30 06:10:00|5611.65|5610.95|5611.4|5610.7|5611.9|5611.2|5611.4|5610.7|108
1724998210000|2024-08-30 06:10:10|5611.15|5610.45|5611.15|5610.45|5611.4|5610.7|5611.15|5610.45|22
1724998220000|2024-08-30 06:10:20|5611.27|5610.57|5611.4|5610.7|5611.52|5610.82|5611.15|5610.45|43
1724998230000|2024-08-30 06:10:30|5611.9|5611.2|5611.52|5610.82|5611.9|5611.2|5611.4|5610.7|73
1724998240000|2024-08-30 06:10:40|5611.65|5610.95|5611.15|5610.45|5611.65|5610.95|5611.15|5610.45|11
1724998250000|2024-08-30 06:10:50|5611.27|5610.57|5611.15|5610.45|5611.27|5610.57|5611.15|5610.45|18
1724998260000|2024-08-30 06:11:00|5610.65|5609.95|5610.9|5610.2|5610.9|5610.2|5610.27|5609.57|73
1724998270000|2024-08-30 06:11:10|5610.77|5610.07|5610.65|5609.95|5610.77|5610.07|5610.65|5609.95|4
1724998280000|2024-08-30 06:11:20|5610.77|5610.07|5611.15|5610.45|5611.15|5610.45|5610.77|5610.07|37
1724998290000|2024-08-30 06:11:30|5611.02|5610.32|5611.15|5610.45|5611.15|5610.45|5610.9|5610.2|43
1724998300000|2024-08-30 06:11:40|5610.9|5610.2|5611.15|5610.45|5611.15|5610.45|5610.9|5610.2|42
1724998310000|2024-08-30 06:11:50|5611.02|5610.32|5610.9|5610.2|5611.02|5610.32|5610.9|5610.2|28
1724998330000|2024-08-30 06:12:10|5611.02|5610.32|5610.9|5610.2|5611.15|5610.45|5610.9|5610.2|28
1724998340000|2024-08-30 06:12:20|5611.02|5610.32|5611.15|5610.45|5611.15|5610.45|5611.02|5610.32|11
1724998350000|2024-08-30 06:12:30|5611.27|5610.57|5611.65|5610.95|5611.65|5610.95|5611.27|5610.57|50
1724998360000|2024-08-30 06:12:40|5611.4|5610.7|5611.65|5610.95|5611.65|5610.95|5611.4|5610.7|24
1724998370000|2024-08-30 06:12:50|5611.9|5611.2|5611.9|5611.2|5611.9|5611.2|5611.9|5611.2|14
1724998380000|2024-08-30 06:13:00|5612.02|5611.32|5611.9|5611.2|5612.02|5611.32|5611.9|5611.2|31
1724998390000|2024-08-30 06:13:10|||||||||13
1724998400000|2024-08-30 06:13:20|5611.77|5611.07|5611.9|5611.2|5611.9|5611.2|5611.65|5610.95|8
1724998410000|2024-08-30 06:13:30|5611.77|5611.07|5611.9|5611.2|5611.9|5611.2|5611.77|5611.07|7
1724998430000|2024-08-30 06:13:50|5612.02|5611.32|5612.02|5611.32|5612.02|5611.32|5611.9|5611.2|14
1724998440000|2024-08-30 06:14:00|5611.9|5611.2|5611.9|5611.2|5612.15|5611.45|5611.9|5611.2|13
1724998450000|2024-08-30 06:14:10|||||||||2
1724998470000|2024-08-30 06:14:30|5611.77|5611.07|5611.77|5611.07|5611.77|5611.07|5611.77|5611.07|9
1724998480000|2024-08-30 06:14:40|5611.65|5610.95|5611.9|5611.2|5611.9|5611.2|5611.65|5610.95|0
1724998490000|2024-08-30 06:14:50|||||||||2
1724998500000|2024-08-30 06:15:00|5611.77|5611.07|5611.4|5610.7|5611.9|5611.2|5611.4|5610.7|12
1724998510000|2024-08-30 06:15:10|5611.27|5610.57|5611.4|5610.7|5611.52|5610.82|5611.27|5610.57|33
1724998520000|2024-08-30 06:15:20|||||||||1
1724998540000|2024-08-30 06:15:40|5611.52|5610.82|5611.52|5610.82|5611.52|5610.82|5611.52|5610.82|15
1724998550000|2024-08-30 06:15:50|5611.65|5610.95|5611.52|5610.82|5611.77|5611.07|5611.52|5610.82|26
1724998560000|2024-08-30 06:16:00|5611.4|5610.7|5611.4|5610.7|5611.52|5610.82|5611.4|5610.7|16
1724998570000|2024-08-30 06:16:10|5611.65|5610.95|5611.52|5610.82|5611.65|5610.95|5611.52|5610.82|5
1724998580000|2024-08-30 06:16:20|5611.4|5610.7|5611.15|5610.45|5611.4|5610.7|5611.15|5610.45|6
1724998590000|2024-08-30 06:16:30|5611.4|5610.7|5611.4|5610.7|5611.4|5610.7|5611.4|5610.7|11
1724998600000|2024-08-30 06:16:40|||||||||2
1724998610000|2024-08-30 06:16:50|5611.27|5610.57|5611.4|5610.7|5611.4|5610.7|5611.27|5610.57|12
1724998620000|2024-08-30 06:17:00|5611.52|5610.82|5611.27|5610.57|5611.52|5610.82|5611.27|5610.57|8
1724998630000|2024-08-30 06:17:10|5611.4|5610.7|5611.15|5610.45|5611.65|5610.95|5611.15|5610.45|31
1724998650000|2024-08-30 06:17:30|5611.02|5610.32|5611.15|5610.45|5611.15|5610.45|5611.02|5610.32|3
1724998660000|2024-08-30 06:17:40|5610.9|5610.2|5611.15|5610.45|5611.15|5610.45|5610.9|5610.2|41
1724998670000|2024-08-30 06:17:50|5611.4|5610.7|5611.4|5610.7|5611.4|5610.7|5611.15|5610.45|28
1724998680000|2024-08-30 06:18:00|5611.15|5610.45|5611.15|5610.45|5611.27|5610.57|5611.15|5610.45|24
1724998690000|2024-08-30 06:18:10|||||||||1
1724998710000|2024-08-30 06:18:30|5611.27|5610.57|5611.15|5610.45|5611.27|5610.57|5611.02|5610.32|52
1724998720000|2024-08-30 06:18:40|5611.27|5610.57|5611.4|5610.7|5611.4|5610.7|5611.27|5610.57|6
1724998740000|2024-08-30 06:19:00|5611.27|5610.57|5611.4|5610.7|5611.4|5610.7|5611.27|5610.57|10
1724998750000|2024-08-30 06:19:10|5611.27|5610.57|5611.4|5610.7|5611.4|5610.7|5611.27|5610.57|18
1724998760000|2024-08-30 06:19:20|5611.27|5610.57|5611.15|5610.45|5611.4|5610.7|5611.15|5610.45|19
1724998770000|2024-08-30 06:19:30|5611.27|5610.57|5611.65|5610.95|5611.65|5610.95|5611.27|5610.57|66
1724998780000|2024-08-30 06:19:40|5611.52|5610.82|5611.4|5610.7|5611.52|5610.82|5611.27|5610.57|12
1724998790000|2024-08-30 06:19:50|5611.65|5610.95|5611.65|5610.95|5611.65|5610.95|5611.65|5610.95|12
1724998800000|2024-08-30 06:20:00|5611.52|5610.82|5611.4|5610.7|5611.65|5610.95|5611.4|5610.7|16
1724998810000|2024-08-30 06:20:10|5611.65|5610.95|5611.4|5610.7|5611.65|5610.95|5611.4|5610.7|34
1724998820000|2024-08-30 06:20:20|5611.27|5610.57|5611.02|5610.32|5611.4|5610.7|5610.9|5610.2|28
1724998830000|2024-08-30 06:20:30|5611.15|5610.45|5611.15|5610.45|5611.15|5610.45|5611.02|5610.32|0
1724998840000|2024-08-30 06:20:40|5611.02|5610.32|5610.65|5609.95|5611.02|5610.32|5610.65|5609.95|8
1724998850000|2024-08-30 06:20:50|5610.77|5610.07|5610.65|5609.95|5610.9|5610.2|5610.65|5609.95|24
1724998860000|2024-08-30 06:21:00|5610.9|5610.2|5610.9|5610.2|5610.9|5610.2|5610.77|5610.07|7
1724998870000|2024-08-30 06:21:10|5610.65|5609.95|5610.65|5609.95|5610.65|5609.95|5610.65|5609.95|1
1724998890000|2024-08-30 06:21:30|||||||||6
1724998900000|2024-08-30 06:21:40|5610.77|5610.07|5610.65|5609.95|5610.77|5610.07|5610.65|5609.95|33
1724998910000|2024-08-30 06:21:50|5610.77|5610.07|5610.9|5610.2|5610.9|5610.2|5610.77|5610.07|21
1724998920000|2024-08-30 06:22:00|5611.15|5610.45|5611.4|5610.7|5611.4|5610.7|5611.15|5610.45|22
1724998930000|2024-08-30 06:22:10|5611.15|5610.45|5611.15|5610.45|5611.15|5610.45|5610.9|5610.2|18
1724998940000|2024-08-30 06:22:20|5611.02|5610.32|5610.9|5610.2|5611.02|5610.32|5610.9|5610.2|32
1724998950000|2024-08-30 06:22:30|5610.65|5609.95|5610.65|5609.95|5610.65|5609.95|5610.65|5609.95|16
1724998960000|2024-08-30 06:22:40|||||||||1
1724998970000|2024-08-30 06:22:50|5610.77|5610.07|5610.65|5609.95|5610.9|5610.2|5610.4|5609.7|61
1724998980000|2024-08-30 06:23:00|5610.52|5609.82|5610.4|5609.7|5610.52|5609.82|5610.4|5609.7|5
1724999000000|2024-08-30 06:23:20|5610.65|5609.95|5610.52|5609.82|5610.65|5609.95|5610.4|5609.7|23
1724999010000|2024-08-30 06:23:30|5610.65|5609.95|5610.9|5610.2|5610.9|5610.2|5610.52|5609.82|13
1724999020000|2024-08-30 06:23:40|5610.77|5610.07|5610.65|5609.95|5610.9|5610.2|5610.65|5609.95|4
1724999030000|2024-08-30 06:23:50|5610.4|5609.7|5610.65|5609.95|5610.65|5609.95|5610.4|5609.7|24
1724999040000|2024-08-30 06:24:00|5610.52|5609.82|5610.65|5609.95|5610.65|5609.95|5610.52|5609.82|23
1724999050000|2024-08-30 06:24:10|||||||||27
1724999060000|2024-08-30 06:24:20|5610.9|5610.2|5610.9|5610.2|5610.9|5610.2|5610.9|5610.2|10
1724999080000|2024-08-30 06:24:40|5611.02|5610.32|5611.15|5610.45|5611.15|5610.45|5611.02|5610.32|4
1724999090000|2024-08-30 06:24:50|5611.27|5610.57|5611.15|5610.45|5611.4|5610.7|5611.02|5610.32|39
1724999100000|2024-08-30 06:25:00|5611.4|5610.7|5611.15|5610.45|5611.4|5610.7|5611.02|5610.32|45
1724999120000|2024-08-30 06:25:20|5611.4|5610.7|5611.65|5610.95|5611.65|5610.95|5611.4|5610.7|31
1724999140000|2024-08-30 06:25:40|5611.77|5611.07|5611.77|5611.07|5611.9|5611.2|5611.65|5610.95|50
1724999150000|2024-08-30 06:25:50|5611.65|5610.95|5611.65|5610.95|5611.65|5610.95|5611.65|5610.95|12
1724999160000|2024-08-30 06:26:00|||||||||1
1724999170000|2024-08-30 06:26:10|5611.77|5611.07|5611.77|5611.07|5611.77|5611.07|5611.65|5610.95|16
1724999180000|2024-08-30 06:26:20|5611.65|5610.95|5611.65|5610.95|5611.9|5611.2|5611.65|5610.95|14
1724999190000|2024-08-30 06:26:30|||||||||33
1724999200000|2024-08-30 06:26:40|||||||||7
1724999210000|2024-08-30 06:26:50|5611.4|5610.7|5611.4|5610.7|5611.4|5610.7|5611.4|5610.7|19
1724999220000|2024-08-30 06:27:00|||||||||3
1724999230000|2024-08-30 06:27:10|||||||||4
1724999240000|2024-08-30 06:27:20|5611.52|5610.82|5611.4|5610.7|5611.52|5610.82|5611.4|5610.7|15
1724999250000|2024-08-30 06:27:30|5611.52|5610.82|5611.52|5610.82|5611.52|5610.82|5611.4|5610.7|11
1724999260000|2024-08-30 06:27:40|5611.65|5610.95|5611.15|5610.45|5611.65|5610.95|5611.15|5610.45|39
1724999280000|2024-08-30 06:28:00|||||||||10
1724999290000|2024-08-30 06:28:10|5611.4|5610.7|5611.4|5610.7|5611.4|5610.7|5611.4|5610.7|17
1724999300000|2024-08-30 06:28:20|||||||||1
1724999330000|2024-08-30 06:28:50|5611.52|5610.82|5611.65|5610.95|5611.65|5610.95|5611.52|5610.82|21
1724999340000|2024-08-30 06:29:00|||||||||1
1724999350000|2024-08-30 06:29:10|||||||||2
1724999370000|2024-08-30 06:29:30|5611.77|5611.07|5611.4|5610.7|5611.77|5611.07|5611.4|5610.7|24
1724999380000|2024-08-30 06:29:40|5611.52|5610.82|5611.4|5610.7|5611.52|5610.82|5611.4|5610.7|16
1724999400000|2024-08-30 06:30:00|5611.27|5610.57|5611.15|5610.45|5611.27|5610.57|5611.02|5610.32|20
1724999410000|2024-08-30 06:30:10|||||||||3
1724999420000|2024-08-30 06:30:20|5611.27|5610.57|5611.27|5610.57|5611.4|5610.7|5611.27|5610.57|8
1724999430000|2024-08-30 06:30:30|5611.4|5610.7|5611.15|5610.45|5611.4|5610.7|5611.15|5610.45|8
1724999440000|2024-08-30 06:30:40|||||||||10
1724999450000|2024-08-30 06:30:50|5610.9|5610.2|5610.9|5610.2|5610.9|5610.2|5610.9|5610.2|17
1724999460000|2024-08-30 06:31:00|5611.15|5610.45|5611.15|5610.45|5611.15|5610.45|5611.15|5610.45|7
1724999470000|2024-08-30 06:31:10|5610.9|5610.2|5611.15|5610.45|5611.15|5610.45|5610.9|5610.2|14
1724999490000|2024-08-30 06:31:30|||||||||1
1724999500000|2024-08-30 06:31:40|5611.4|5610.7|5611.4|5610.7|5611.4|5610.7|5611.4|5610.7|3
1724999510000|2024-08-30 06:31:50|5611.27|5610.57|5611.15|5610.45|5611.27|5610.57|5611.15|5610.45|6
1724999520000|2024-08-30 06:32:00|5611.27|5610.57|5611.4|5610.7|5611.4|5610.7|5611.15|5610.45|33
1724999530000|2024-08-30 06:32:10|5611.65|5610.95|5611.65|5610.95|5611.65|5610.95|5611.65|5610.95|10
1724999540000|2024-08-30 06:32:20|||||||||14
1724999550000|2024-08-30 06:32:30|5611.77|5611.07|5611.9|5611.2|5611.9|5611.2|5611.77|5611.07|8
1724999560000|2024-08-30 06:32:40|5611.77|5611.07|5611.9|5611.2|5611.9|5611.2|5611.77|5611.07|15
1724999580000|2024-08-30 06:33:00|5612.15|5611.45|5612.4|5611.7|5612.4|5611.7|5612.15|5611.45|12
1724999590000|2024-08-30 06:33:10|5612.15|5611.45|5612.15|5611.45|5612.15|5611.45|5612.15|5611.45|14
1724999600000|2024-08-30 06:33:20|5612.02|5611.32|5612.15|5611.45|5612.15|5611.45|5612.02|5611.32|30
1724999610000|2024-08-30 06:33:30|5611.9|5611.2|5612.15|5611.45|5612.15|5611.45|5611.9|5611.2|21
1724999620000|2024-08-30 06:33:40|5612.4|5611.7|5612.15|5611.45|5612.4|5611.7|5612.15|5611.45|20
1724999640000|2024-08-30 06:34:00|5611.9|5611.2|5612.15|5611.45|5612.15|5611.45|5611.9|5611.2|17
1724999650000|2024-08-30 06:34:10|5612.02|5611.32|5612.15|5611.45|5612.15|5611.45|5611.9|5611.2|11
1724999660000|2024-08-30 06:34:20|5612.27|5611.57|5612.15|5611.45|5612.27|5611.57|5612.15|5611.45|20
1724999670000|2024-08-30 06:34:30|5612.02|5611.32|5611.9|5611.2|5612.02|5611.32|5611.65|5610.95|36
1724999690000|2024-08-30 06:34:50|5611.77|5611.07|5611.9|5611.2|5611.9|5611.2|5611.77|5611.07|19
1724999700000|2024-08-30 06:35:00|5612.02|5611.32|5611.65|5610.95|5612.02|5611.32|5611.65|5610.95|29
1724999710000|2024-08-30 06:35:10|5611.52|5610.82|5611.4|5610.7|5611.52|5610.82|5611.4|5610.7|36
1724999720000|2024-08-30 06:35:20|5611.27|5610.57|5611.15|5610.45|5611.4|5610.7|5611.15|5610.45|60
1724999730000|2024-08-30 06:35:30|5611.02|5610.32|5611.02|5610.32|5611.15|5610.45|5610.9|5610.2|21
1724999740000|2024-08-30 06:35:40|5611.15|5610.45|5610.65|5609.95|5611.15|5610.45|5610.65|5609.95|63
1724999750000|2024-08-30 06:35:50|5610.77|5610.07|5610.65|5609.95|5610.77|5610.07|5610.65|5609.95|16
1724999760000|2024-08-30 06:36:00|5610.77|5610.07|5610.65|5609.95|5610.9|5610.2|5610.65|5609.95|15
1724999770000|2024-08-30 06:36:10|5610.77|5610.07|5610.65|5609.95|5610.77|5610.07|5610.65|5609.95|7
1724999780000|2024-08-30 06:36:20|5610.52|5609.82|5610.4|5609.7|5610.52|5609.82|5610.4|5609.7|10
1724999790000|2024-08-30 06:36:30|5610.52|5609.82|5610.4|5609.7|5610.52|5609.82|5610.4|5609.7|6
1724999800000|2024-08-30 06:36:40|5610.15|5609.45|5609.65|5608.95|5610.15|5609.45|5609.65|5608.95|39
1724999810000|2024-08-30 06:36:50|5609.52|5608.82|5609.65|5608.95|5609.65|5608.95|5609.52|5608.82|22
1724999820000|2024-08-30 06:37:00|5609.52|5608.82|5609.9|5609.2|5609.9|5609.2|5609.52|5608.82|33
1724999830000|2024-08-30 06:37:10|5609.65|5608.95|5609.65|5608.95|5609.9|5609.2|5609.65|5608.95|45
1724999840000|2024-08-30 06:37:20|||||||||1
1724999850000|2024-08-30 06:37:30|5609.9|5609.2|5609.65|5608.95|5609.9|5609.2|5609.65|5608.95|17
1724999860000|2024-08-30 06:37:40|5609.52|5608.82|5609.4|5608.7|5609.52|5608.82|5609.4|5608.7|26
1724999870000|2024-08-30 06:37:50|||||||||23
1724999880000|2024-08-30 06:38:00|5609.27|5608.57|5609.15|5608.45|5609.27|5608.57|5609.15|5608.45|20
1724999890000|2024-08-30 06:38:10|5609.27|5608.57|5609.4|5608.7|5609.4|5608.7|5609.27|5608.57|8
1724999900000|2024-08-30 06:38:20|5609.27|5608.57|5609.4|5608.7|5609.4|5608.7|5609.15|5608.45|17
1724999910000|2024-08-30 06:38:30|5609.52|5608.82|5609.15|5608.45|5609.65|5608.95|5609.15|5608.45|24
1724999920000|2024-08-30 06:38:40|||||||||4
1724999930000|2024-08-30 06:38:50|5609.27|5608.57|5609.15|5608.45|5609.4|5608.7|5609.15|5608.45|35
1724999940000|2024-08-30 06:39:00|5609.27|5608.57|5609.15|5608.45|5609.4|5608.7|5609.15|5608.45|15
1724999960000|2024-08-30 06:39:20|||||||||18
1724999970000|2024-08-30 06:39:30|5609.02|5608.32|5609.65|5608.95|5609.65|5608.95|5609.02|5608.32|17
1724999980000|2024-08-30 06:39:40|5609.9|5609.2|5609.65|5608.95|5609.9|5609.2|5609.65|5608.95|32
1725000000000|2024-08-30 06:40:00|5609.9|5609.2|5609.9|5609.2|5609.9|5609.2|5609.9|5609.2|14
1725000010000|2024-08-30 06:40:10|5609.65|5608.95|5609.65|5608.95|5609.65|5608.95|5609.65|5608.95|10
1725000020000|2024-08-30 06:40:20|5609.52|5608.82|5609.65|5608.95|5609.65|5608.95|5609.4|5608.7|21
1725000040000|2024-08-30 06:40:40|5609.52|5608.82|5609.65|5608.95|5609.65|5608.95|5609.4|5608.7|13
1725000060000|2024-08-30 06:41:00|||||||||2
1725000070000|2024-08-30 06:41:10|5609.4|5608.7|5609.4|5608.7|5609.4|5608.7|5609.4|5608.7|8
1725000100000|2024-08-30 06:41:40|5609.52|5608.82|5609.65|5608.95|5609.65|5608.95|5609.4|5608.7|28
1725000110000|2024-08-30 06:41:50|5610.15|5609.45|5610.4|5609.7|5610.4|5609.7|5610.15|5609.45|46
1725000120000|2024-08-30 06:42:00|5610.65|5609.95|5610.9|5610.2|5610.9|5610.2|5610.65|5609.95|66
1725000130000|2024-08-30 06:42:10|5610.77|5610.07|5610.9|5610.2|5610.9|5610.2|5610.65|5609.95|9
1725000140000|2024-08-30 06:42:20|5611.15|5610.45|5611.15|5610.45|5611.15|5610.45|5611.15|5610.45|5
1725000150000|2024-08-30 06:42:30|5611.27|5610.57|5611.4|5610.7|5611.4|5610.7|5611.27|5610.57|20
1725000170000|2024-08-30 06:42:50|5611.27|5610.57|5611.4|5610.7|5611.4|5610.7|5611.15|5610.45|25
1725000180000|2024-08-30 06:43:00|5611.27|5610.57|5611.15|5610.45|5611.27|5610.57|5611.15|5610.45|11
1725000190000|2024-08-30 06:43:10|5611.02|5610.32|5611.02|5610.32|5611.02|5610.32|5610.9|5610.2|9
1725000200000|2024-08-30 06:43:20|5610.9|5610.2|5610.9|5610.2|5611.02|5610.32|5610.9|5610.2|11
1725000210000|2024-08-30 06:43:30|5611.02|5610.32|5611.15|5610.45|5611.15|5610.45|5611.02|5610.32|6
1725000220000|2024-08-30 06:43:40|5611.27|5610.57|5611.02|5610.32|5611.27|5610.57|5610.9|5610.2|49
1725000230000|2024-08-30 06:43:50|5611.15|5610.45|5611.15|5610.45|5611.15|5610.45|5611.15|5610.45|0
1725000240000|2024-08-30 06:44:00|5611.02|5610.32|5611.4|5610.7|5611.4|5610.7|5611.02|5610.32|24
1725000250000|2024-08-30 06:44:10|5611.27|5610.57|5611.15|5610.45|5611.27|5610.57|5611.15|5610.45|7
1725000270000|2024-08-30 06:44:30|5611.27|5610.57|5611.27|5610.57|5611.4|5610.7|5611.27|5610.57|12
1725000280000|2024-08-30 06:44:40|5611.15|5610.45|5611.15|5610.45|5611.4|5610.7|5611.15|5610.45|20
1725000290000|2024-08-30 06:44:50|5611.02|5610.32|5611.15|5610.45|5611.15|5610.45|5611.02|5610.32|5
1725000300000|2024-08-30 06:45:00|5609.65|5608.95|5609.65|5608.95|5610.15|5609.45|5609.15|5608.45|468
1725000310000|2024-08-30 06:45:10|5609.9|5609.2|5610.15|5609.45|5610.15|5609.45|5609.77|5609.07|49
1725000320000|2024-08-30 06:45:20|||||||||1
1725000330000|2024-08-30 06:45:30|5610.02|5609.32|5610.15|5609.45|5610.15|5609.45|5609.52|5608.82|79
1725000340000|2024-08-30 06:45:40|5610.02|5609.32|5610.4|5609.7|5610.4|5609.7|5610.02|5609.32|44
1725000360000|2024-08-30 06:46:00|5610.65|5609.95|5610.65|5609.95|5610.77|5610.07|5610.65|5609.95|19
1725000370000|2024-08-30 06:46:10|5610.52|5609.82|5610.65|5609.95|5610.65|5609.95|5610.52|5609.82|22
1725000380000|2024-08-30 06:46:20|5610.77|5610.07|5610.9|5610.2|5610.9|5610.2|5610.77|5610.07|18
1725000390000|2024-08-30 06:46:30|5611.02|5610.32|5611.4|5610.7|5611.4|5610.7|5611.02|5610.32|32
1725000400000|2024-08-30 06:46:40|5611.52|5610.82|5611.15|5610.45|5611.52|5610.82|5611.15|5610.45|21
1725000410000|2024-08-30 06:46:50|5610.9|5610.2|5610.9|5610.2|5610.9|5610.2|5610.9|5610.2|14
1725000420000|2024-08-30 06:47:00|5611.02|5610.32|5610.9|5610.2|5611.15|5610.45|5610.9|5610.2|30
1725000430000|2024-08-30 06:47:10|5610.65|5609.95|5610.4|5609.7|5610.77|5610.07|5610.4|5609.7|42
1725000440000|2024-08-30 06:47:20|5610.15|5609.45|5609.65|5608.95|5610.15|5609.45|5609.65|5608.95|47
1725000450000|2024-08-30 06:47:30|5609.77|5609.07|5609.65|5608.95|5609.77|5609.07|5609.65|5608.95|7
1725000460000|2024-08-30 06:47:40|5609.77|5609.07|5609.65|5608.95|5609.9|5609.2|5609.65|5608.95|11
1725000470000|2024-08-30 06:47:50|||||||||15
1725000480000|2024-08-30 06:48:00|5609.77|5609.07|5609.52|5608.82|5609.77|5609.07|5609.52|5608.82|40
1725000490000|2024-08-30 06:48:10|5609.4|5608.7|5609.4|5608.7|5609.65|5608.95|5609.4|5608.7|81
1725000500000|2024-08-30 06:48:20|5609.15|5608.45|5609.15|5608.45|5609.4|5608.7|5609.15|5608.45|43
1725000510000|2024-08-30 06:48:30|||||||||10
1725000520000|2024-08-30 06:48:40|5609.4|5608.7|5609.4|5608.7|5609.4|5608.7|5609.4|5608.7|25
1725000530000|2024-08-30 06:48:50|5609.52|5608.82|5609.65|5608.95|5609.65|5608.95|5609.4|5608.7|26
1725000540000|2024-08-30 06:49:00|5609.9|5609.2|5609.4|5608.7|5609.9|5609.2|5609.4|5608.7|12
1725000550000|2024-08-30 06:49:10|5609.65|5608.95|5609.27|5608.57|5609.65|5608.95|5609.15|5608.45|44
1725000560000|2024-08-30 06:49:20|5609.15|5608.45|5609.27|5608.57|5609.27|5608.57|5609.15|5608.45|2
1725000570000|2024-08-30 06:49:30|5609.15|5608.45|5609.15|5608.45|5609.4|5608.7|5609.15|5608.45|13
1725000580000|2024-08-30 06:49:40|5609.27|5608.57|5609.4|5608.7|5609.4|5608.7|5609.15|5608.45|20
1725000590000|2024-08-30 06:49:50|5609.15|5608.45|5609.27|5608.57|5609.27|5608.57|5609.15|5608.45|20
1725000600000|2024-08-30 06:50:00|5609.4|5608.7|5609.15|5608.45|5609.4|5608.7|5609.15|5608.45|23
1725000610000|2024-08-30 06:50:10|||||||||1
1725000620000|2024-08-30 06:50:20|5609.27|5608.57|5609.4|5608.7|5609.4|5608.7|5609.15|5608.45|31
1725000630000|2024-08-30 06:50:30|5609.27|5608.57|5608.9|5608.2|5609.27|5608.57|5608.77|5608.07|34
1725000650000|2024-08-30 06:50:50|5609.02|5608.32|5609.15|5608.45|5609.15|5608.45|5609.02|5608.32|23
1725000660000|2024-08-30 06:51:00|5609.02|5608.32|5608.9|5608.2|5609.15|5608.45|5608.9|5608.2|13
1725000670000|2024-08-30 06:51:10|5608.65|5607.95|5608.9|5608.2|5608.9|5608.2|5608.65|5607.95|34
1725000690000|2024-08-30 06:51:30|5609.15|5608.45|5609.4|5608.7|5609.4|5608.7|5609.15|5608.45|50
1725000700000|2024-08-30 06:51:40|5609.52|5608.82|5609.4|5608.7|5609.65|5608.95|5609.4|5608.7|48
1725000710000|2024-08-30 06:51:50|5609.52|5608.82|5609.4|5608.7|5609.65|5608.95|5609.4|5608.7|12
1725000720000|2024-08-30 06:52:00|||||||||15
1725000730000|2024-08-30 06:52:10|5609.65|5608.95|5609.65|5608.95|5609.77|5609.07|5609.65|5608.95|78
1725000740000|2024-08-30 06:52:20|5609.4|5608.7|5609.4|5608.7|5609.4|5608.7|5609.4|5608.7|19
1725000750000|2024-08-30 06:52:30|5609.52|5608.82|5609.65|5608.95|5609.65|5608.95|5609.4|5608.7|19
1725000760000|2024-08-30 06:52:40|5609.77|5609.07|5609.65|5608.95|5609.77|5609.07|5609.65|5608.95|17
1725000770000|2024-08-30 06:52:50|5609.4|5608.7|5609.4|5608.7|5609.4|5608.7|5609.4|5608.7|18
1725000780000|2024-08-30 06:53:00|5609.52|5608.82|5609.65|5608.95|5609.65|5608.95|5609.52|5608.82|4
1725000800000|2024-08-30 06:53:20|||||||||1
1725000810000|2024-08-30 06:53:30|5609.9|5609.2|5610.15|5609.45|5610.15|5609.45|5609.9|5609.2|97
1725000820000|2024-08-30 06:53:40|5609.9|5609.2|5610.15|5609.45|5610.15|5609.45|5609.9|5609.2|18
1725000830000|2024-08-30 06:53:50|5610.02|5609.32|5610.15|5609.45|5610.15|5609.45|5610.02|5609.32|16
1725000840000|2024-08-30 06:54:00|5610.02|5609.32|5610.15|5609.45|5610.4|5609.7|5610.02|5609.32|57
1725000850000|2024-08-30 06:54:10|5609.9|5609.2|5609.9|5609.2|5609.9|5609.2|5609.9|5609.2|24
1725000860000|2024-08-30 06:54:20|||||||||12
1725000870000|2024-08-30 06:54:30|5609.65|5608.95|5609.65|5608.95|5609.65|5608.95|5609.52|5608.82|30
1725000880000|2024-08-30 06:54:40|5609.9|5609.2|5609.9|5609.2|5609.9|5609.2|5609.9|5609.2|6
1725000890000|2024-08-30 06:54:50|||||||||1
1725000900000|2024-08-30 06:55:00|5609.77|5609.07|5609.9|5609.2|5609.9|5609.2|5609.77|5609.07|5
1725000910000|2024-08-30 06:55:10|5609.77|5609.07|5609.77|5609.07|5609.9|5609.2|5609.77|5609.07|6
1725000920000|2024-08-30 06:55:20|5609.65|5608.95|5609.77|5609.07|5609.77|5609.07|5609.65|5608.95|2
1725000930000|2024-08-30 06:55:30|5609.9|5609.2|5610.02|5609.32|5610.02|5609.32|5609.9|5609.2|12
1725000940000|2024-08-30 06:55:40|5610.15|5609.45|5609.9|5609.2|5610.15|5609.45|5609.9|5609.2|2
1725000950000|2024-08-30 06:55:50|5610.02|5609.32|5610.02|5609.32|5610.15|5609.45|5609.9|5609.2|18
1725000960000|2024-08-30 06:56:00|5609.9|5609.2|5610.02|5609.32|5610.15|5609.45|5609.9|5609.2|16
1725000970000|2024-08-30 06:56:10|5610.15|5609.45|5610.02|5609.32|5610.15|5609.45|5609.9|5609.2|5
1725000980000|2024-08-30 06:56:20|5610.15|5609.45|5610.02|5609.32|5610.15|5609.45|5610.02|5609.32|28
1725000990000|2024-08-30 06:56:30|5609.9|5609.2|5610.4|5609.7|5610.4|5609.7|5609.9|5609.2|21
1725001000000|2024-08-30 06:56:40|5610.15|5609.45|5610.15|5609.45|5610.4|5609.7|5610.15|5609.45|8
1725001010000|2024-08-30 06:56:50|||||||||1
1725001020000|2024-08-30 06:57:00|5610.27|5609.57|5610.27|5609.57|5610.27|5609.57|5610.27|5609.57|10
1725001030000|2024-08-30 06:57:10|5610.4|5609.7|5610.4|5609.7|5610.4|5609.7|5610.27|5609.57|7
1725001040000|2024-08-30 06:57:20|5610.15|5609.45|5610.27|5609.57|5610.27|5609.57|5610.15|5609.45|10
1725001050000|2024-08-30 06:57:30|5610.15|5609.45|5610.4|5609.7|5610.4|5609.7|5610.15|5609.45|31
1725001060000|2024-08-30 06:57:40|5610.27|5609.57|5610.4|5609.7|5610.4|5609.7|5610.27|5609.57|10
1725001070000|2024-08-30 06:57:50|5610.27|5609.57|5610.15|5609.45|5610.27|5609.57|5610.15|5609.45|19
1725001080000|2024-08-30 06:58:00|5609.9|5609.2|5609.65|5608.95|5609.9|5609.2|5609.65|5608.95|30
1725001090000|2024-08-30 06:58:10|5609.52|5608.82|5609.77|5609.07|5609.9|5609.2|5609.52|5608.82|34
1725001100000|2024-08-30 06:58:20|5609.65|5608.95|5609.4|5608.7|5609.65|5608.95|5609.4|5608.7|65
1725001110000|2024-08-30 06:58:30|5609.52|5608.82|5609.4|5608.7|5609.52|5608.82|5609.4|5608.7|7
1725001120000|2024-08-30 06:58:40|5609.52|5608.82|5609.65|5608.95|5609.65|5608.95|5609.52|5608.82|51
1725001130000|2024-08-30 06:58:50|||||||||14
1725001140000|2024-08-30 06:59:00|5609.52|5608.82|5609.52|5608.82|5609.65|5608.95|5609.52|5608.82|27
1725001150000|2024-08-30 06:59:10|5609.65|5608.95|5609.65|5608.95|5609.65|5608.95|5609.65|5608.95|2
1725001160000|2024-08-30 06:59:20|5609.52|5608.82|5609.65|5608.95|5609.9|5609.2|5609.52|5608.82|41
1725001170000|2024-08-30 06:59:30|5609.52|5608.82|5609.65|5608.95|5609.65|5608.95|5609.4|5608.7|41
1725001180000|2024-08-30 06:59:40|5609.52|5608.82|5609.4|5608.7|5609.52|5608.82|5609.4|5608.7|31
1725001190000|2024-08-30 06:59:50|5609.15|5608.45|5608.65|5607.95|5609.15|5608.45|5608.65|5607.95|71
1725001200000|2024-08-30 07:00:00|5609.4|5608.7|5609.4|5608.7|5609.4|5608.7|5608.9|5608.2|188
1725001210000|2024-08-30 07:00:10|5609.27|5608.57|5609.4|5608.7|5609.65|5608.95|5609.15|5608.45|66
1725001220000|2024-08-30 07:00:20|5609.65|5608.95|5609.65|5608.95|5609.65|5608.95|5609.52|5608.82|15
1725001230000|2024-08-30 07:00:30|5609.4|5608.7|5609.4|5608.7|5609.77|5609.07|5609.4|5608.7|62
1725001240000|2024-08-30 07:00:40|5609.27|5608.57|5609.15|5608.45|5609.65|5608.95|5609.15|5608.45|81
1725001250000|2024-08-30 07:00:50|5609.27|5608.57|5609.4|5608.7|5609.65|5608.95|5609.27|5608.57|24
1725001260000|2024-08-30 07:01:00|5609.15|5608.45|5609.15|5608.45|5609.15|5608.45|5608.9|5608.2|77
1725001270000|2024-08-30 07:01:10|5609.27|5608.57|5609.4|5608.7|5609.4|5608.7|5609.27|5608.57|19
1725001280000|2024-08-30 07:01:20|||||||||28
1725001290000|2024-08-30 07:01:30|5609.52|5608.82|5609.65|5608.95|5609.65|5608.95|5609.4|5608.7|47
1725001300000|2024-08-30 07:01:40|5609.52|5608.82|5609.4|5608.7|5609.65|5608.95|5609.27|5608.57|32
1725001310000|2024-08-30 07:01:50|5609.27|5608.57|5609.15|5608.45|5609.4|5608.7|5609.15|5608.45|15
1725001320000|2024-08-30 07:02:00|5608.9|5608.2|5609.15|5608.45|5609.15|5608.45|5608.9|5608.2|36
1725001330000|2024-08-30 07:02:10|5609.02|5608.32|5609.15|5608.45|5609.4|5608.7|5609.02|5608.32|22
1725001340000|2024-08-30 07:02:20|5609.4|5608.7|5609.4|5608.7|5609.4|5608.7|5609.27|5608.57|11
1725001350000|2024-08-30 07:02:30|5609.27|5608.57|5609.15|5608.45|5609.4|5608.7|5609.15|5608.45|24
1725001360000|2024-08-30 07:02:40|5609.27|5608.57|5609.4|5608.7|5609.65|5608.95|5609.27|5608.57|58
1725001370000|2024-08-30 07:02:50|5609.52|5608.82|5609.4|5608.7|5609.52|5608.82|5609.4|5608.7|16
1725001380000|2024-08-30 07:03:00|5609.27|5608.57|5609.4|5608.7|5609.4|5608.7|5609.02|5608.32|66
1725001390000|2024-08-30 07:03:10|5609.27|5608.57|5609.65|5608.95|5609.65|5608.95|5609.27|5608.57|27
1725001400000|2024-08-30 07:03:20|5609.9|5609.2|5609.9|5609.2|5609.9|5609.2|5609.9|5609.2|5
1725001410000|2024-08-30 07:03:30|5610.15|5609.45|5610.15|5609.45|5610.4|5609.7|5610.02|5609.32|17
1725001420000|2024-08-30 07:03:40|5610.27|5609.57|5609.65|5608.95|5610.4|5609.7|5609.65|5608.95|30
1725001430000|2024-08-30 07:03:50|5609.4|5608.7|5609.27|5608.57|5609.4|5608.7|5609.27|5608.57|9
1725001440000|2024-08-30 07:04:00|5609.4|5608.7|5609.15|5608.45|5609.4|5608.7|5609.15|5608.45|5
1725001450000|2024-08-30 07:04:10|5609.4|5608.7|5609.4|5608.7|5609.4|5608.7|5609.4|5608.7|8
1725001460000|2024-08-30 07:04:20|5609.27|5608.57|5609.9|5609.2|5609.9|5609.2|5609.27|5608.57|42
1725001470000|2024-08-30 07:04:30|5609.65|5608.95|5609.65|5608.95|5609.65|5608.95|5609.4|5608.7|16
1725001480000|2024-08-30 07:04:40|5609.15|5608.45|5609.15|5608.45|5609.15|5608.45|5609.15|5608.45|14
1725001490000|2024-08-30 07:04:50|5609.02|5608.32|5609.02|5608.32|5609.15|5608.45|5608.9|5608.2|33
1725001500000|2024-08-30 07:05:00|5608.9|5608.2|5608.9|5608.2|5608.9|5608.2|5608.65|5607.95|50
1725001510000|2024-08-30 07:05:10|5608.77|5608.07|5609.15|5608.45|5609.4|5608.7|5608.77|5608.07|40
1725001520000|2024-08-30 07:05:20|5609.27|5608.57|5609.27|5608.57|5609.4|5608.7|5609.15|5608.45|36
1725001530000|2024-08-30 07:05:30|5609.15|5608.45|5609.4|5608.7|5609.4|5608.7|5609.15|5608.45|14
1725001540000|2024-08-30 07:05:40|5609.65|5608.95|5609.4|5608.7|5609.65|5608.95|5609.4|5608.7|30
1725001550000|2024-08-30 07:05:50|5609.65|5608.95|5609.65|5608.95|5609.9|5609.2|5609.52|5608.82|37
1725001560000|2024-08-30 07:06:00|5609.4|5608.7|5609.65|5608.95|5609.65|5608.95|5609.4|5608.7|11
1725001570000|2024-08-30 07:06:10|5609.77|5609.07|5610.65|5609.95|5610.65|5609.95|5609.77|5609.07|52
1725001580000|2024-08-30 07:06:20|5610.4|5609.7|5609.9|5609.2|5610.4|5609.7|5609.9|5609.2|67
1725001590000|2024-08-30 07:06:30|||||||||2
1725001600000|2024-08-30 07:06:40|5610.02|5609.32|5609.9|5609.2|5610.02|5609.32|5609.77|5609.07|44
1725001610000|2024-08-30 07:06:50|5609.77|5609.07|5609.9|5609.2|5609.9|5609.2|5609.77|5609.07|6
1725001620000|2024-08-30 07:07:00|5609.65|5608.95|5609.65|5608.95|5609.65|5608.95|5609.65|5608.95|11
1725001630000|2024-08-30 07:07:10|5609.4|5608.7|5609.65|5608.95|5609.65|5608.95|5609.4|5608.7|42
1725001640000|2024-08-30 07:07:20|||||||||14
1725001650000|2024-08-30 07:07:30|5609.4|5608.7|5608.65|5607.95|5609.4|5608.7|5608.4|5607.7|95
1725001660000|2024-08-30 07:07:40|5608.77|5608.07|5608.65|5607.95|5608.9|5608.2|5608.65|5607.95|14
1725001670000|2024-08-30 07:07:50|5608.4|5607.7|5608.4|5607.7|5608.65|5607.95|5608.4|5607.7|27
1725001680000|2024-08-30 07:08:00|5607.9|5607.2|5608.4|5607.7|5608.4|5607.7|5607.9|5607.2|125
1725001690000|2024-08-30 07:08:10|5608.52|5607.82|5608.4|5607.7|5608.65|5607.95|5608.4|5607.7|23
1725001700000|2024-08-30 07:08:20|5608.52|5607.82|5608.4|5607.7|5608.65|5607.95|5608.4|5607.7|19
1725001710000|2024-08-30 07:08:30|5608.52|5607.82|5608.15|5607.45|5608.52|5607.82|5608.15|5607.45|41
1725001720000|2024-08-30 07:08:40|5607.9|5607.2|5608.4|5607.7|5608.4|5607.7|5607.9|5607.2|44
1725001730000|2024-08-30 07:08:50|5608.27|5607.57|5608.15|5607.45|5608.4|5607.7|5608.02|5607.32|18
1725001740000|2024-08-30 07:09:00|5608.4|5607.7|5609.27|5608.57|5609.4|5608.7|5608.4|5607.7|47
1725001750000|2024-08-30 07:09:10|5609.4|5608.7|5609.4|5608.7|5609.4|5608.7|5609.02|5608.32|21
1725001760000|2024-08-30 07:09:20|5609.27|5608.57|5609.15|5608.45|5609.4|5608.7|5609.15|5608.45|15
1725001770000|2024-08-30 07:09:30|5609.27|5608.57|5608.9|5608.2|5609.4|5608.7|5608.9|5608.2|14
1725001780000|2024-08-30 07:09:40|5609.02|5608.32|5608.9|5608.2|5609.15|5608.45|5608.9|5608.2|22
1725001790000|2024-08-30 07:09:50|5608.77|5608.07|5608.65|5607.95|5608.77|5608.07|5608.65|5607.95|3
1725001800000|2024-08-30 07:10:00|5608.4|5607.7|5608.15|5607.45|5608.4|5607.7|5608.15|5607.45|39
1725001810000|2024-08-30 07:10:10|5608.02|5607.32|5607.77|5607.07|5608.02|5607.32|5607.4|5606.7|66
1725001820000|2024-08-30 07:10:20|5607.65|5606.95|5607.9|5607.2|5607.9|5607.2|5607.65|5606.95|7
1725001830000|2024-08-30 07:10:30|||||||||2
1725001840000|2024-08-30 07:10:40|||||||||11
1725001850000|2024-08-30 07:10:50|5608.02|5607.32|5608.02|5607.32|5608.15|5607.45|5607.9|5607.2|26
1725001860000|2024-08-30 07:11:00|5608.15|5607.45|5607.9|5607.2|5608.15|5607.45|5607.9|5607.2|29
1725001870000|2024-08-30 07:11:10|5607.77|5607.07|5607.4|5606.7|5607.9|5607.2|5607.4|5606.7|24
1725001880000|2024-08-30 07:11:20|5607.52|5606.82|5607.9|5607.2|5607.9|5607.2|5607.52|5606.82|15
1725001890000|2024-08-30 07:11:30|5607.77|5607.07|5608.15|5607.45|5608.15|5607.45|5607.65|5606.95|22
1725001900000|2024-08-30 07:11:40|5608.02|5607.32|5608.15|5607.45|5608.27|5607.57|5607.9|5607.2|24
1725001910000|2024-08-30 07:11:50|5608.27|5607.57|5608.4|5607.7|5608.4|5607.7|5608.27|5607.57|3
1725001920000|2024-08-30 07:12:00|5608.65|5607.95|5608.15|5607.45|5608.65|5607.95|5608.15|5607.45|41
1725001930000|2024-08-30 07:12:10|5608.27|5607.57|5608.4|5607.7|5608.4|5607.7|5608.27|5607.57|11
1725001940000|2024-08-30 07:12:20|5608.65|5607.95|5608.4|5607.7|5608.65|5607.95|5608.4|5607.7|98
1725001950000|2024-08-30 07:12:30|5608.52|5607.82|5608.65|5607.95|5608.65|5607.95|5608.52|5607.82|20
1725001960000|2024-08-30 07:12:40|||||||||10
1725001970000|2024-08-30 07:12:50|5608.4|5607.7|5608.4|5607.7|5608.4|5607.7|5608.4|5607.7|11
1725001980000|2024-08-30 07:13:00|5608.27|5607.57|5608.65|5607.95|5608.65|5607.95|5608.27|5607.57|48
1725001990000|2024-08-30 07:13:10|5608.52|5607.82|5608.65|5607.95|5608.65|5607.95|5608.52|5607.82|10
1725002010000|2024-08-30 07:13:30|5608.77|5608.07|5608.9|5608.2|5608.9|5608.2|5608.65|5607.95|44
1725002020000|2024-08-30 07:13:40|5609.02|5608.32|5608.9|5608.2|5609.15|5608.45|5608.77|5608.07|26
1725002030000|2024-08-30 07:13:50|5608.77|5608.07|5608.65|5607.95|5608.77|5608.07|5608.65|5607.95|9
1725002040000|2024-08-30 07:14:00|5608.77|5608.07|5608.9|5608.2|5608.9|5608.2|5608.77|5608.07|10
1725002050000|2024-08-30 07:14:10|5608.77|5608.07|5608.65|5607.95|5608.9|5608.2|5608.65|5607.95|21
1725002060000|2024-08-30 07:14:20|5608.52|5607.82|5608.65|5607.95|5608.65|5607.95|5608.52|5607.82|8
1725002070000|2024-08-30 07:14:30|5608.4|5607.7|5608.65|5607.95|5608.65|5607.95|5608.27|5607.57|31
1725002080000|2024-08-30 07:14:40|5608.52|5607.82|5608.65|5607.95|5608.65|5607.95|5608.4|5607.7|10
1725002090000|2024-08-30 07:14:50|5608.77|5608.07|5608.77|5608.07|5609.02|5608.32|5608.65|5607.95|29
1725002100000|2024-08-30 07:15:00|5608.65|5607.95|5608.9|5608.2|5608.9|5608.2|5608.4|5607.7|37
1725002110000|2024-08-30 07:15:10|5608.77|5608.07|5608.77|5608.07|5608.9|5608.2|5608.65|5607.95|43
1725002120000|2024-08-30 07:15:20|5608.9|5608.2|5608.9|5608.2|5608.9|5608.2|5608.52|5607.82|129
1725002130000|2024-08-30 07:15:30|5608.65|5607.95|5608.65|5607.95|5608.65|5607.95|5608.65|5607.95|47
1725002140000|2024-08-30 07:15:40|5608.77|5608.07|5609.15|5608.45|5609.4|5608.7|5608.77|5608.07|29
1725002150000|2024-08-30 07:15:50|5609.27|5608.57|5609.4|5608.7|5609.4|5608.7|5609.27|5608.57|28
1725002160000|2024-08-30 07:16:00|5609.27|5608.57|5609.4|5608.7|5609.52|5608.82|5609.27|5608.57|16
1725002170000|2024-08-30 07:16:10|5609.52|5608.82|5609.65|5608.95|5609.65|5608.95|5609.4|5608.7|19
1725002180000|2024-08-30 07:16:20|5609.52|5608.82|5609.65|5608.95|5609.65|5608.95|5609.52|5608.82|1
1725002200000|2024-08-30 07:16:40|5609.77|5609.07|5609.65|5608.95|5609.77|5609.07|5609.65|5608.95|17
1725002210000|2024-08-30 07:16:50|5609.77|5609.07|5609.9|5609.2|5609.9|5609.2|5609.65|5608.95|39
1725002220000|2024-08-30 07:17:00|5610.02|5609.32|5610.4|5609.7|5610.4|5609.7|5609.9|5609.2|34
1725002230000|2024-08-30 07:17:10|5610.52|5609.82|5610.15|5609.45|5610.65|5609.95|5610.15|5609.45|36
1725002240000|2024-08-30 07:17:20|5610.02|5609.32|5610.4|5609.7|5610.4|5609.7|5610.02|5609.32|36
1725002250000|2024-08-30 07:17:30|5610.65|5609.95|5610.65|5609.95|5610.77|5610.07|5610.52|5609.82|21
1725002260000|2024-08-30 07:17:40|5610.77|5610.07|5610.9|5610.2|5610.9|5610.2|5610.65|5609.95|45
1725002270000|2024-08-30 07:17:50|||||||||3
1725002280000|2024-08-30 07:18:00|5611.02|5610.32|5611.02|5610.32|5611.15|5610.45|5610.9|5610.2|29
1725002290000|2024-08-30 07:18:10|5611.15|5610.45|5611.15|5610.45|5611.15|5610.45|5611.02|5610.32|10
1725002300000|2024-08-30 07:18:20|5611.4|5610.7|5610.9|5610.2|5611.4|5610.7|5610.9|5610.2|27
1725002310000|2024-08-30 07:18:30|5611.02|5610.32|5610.9|5610.2|5611.02|5610.32|5610.9|5610.2|15
1725002320000|2024-08-30 07:18:40|5611.02|5610.32|5611.27|5610.57|5611.27|5610.57|5611.02|5610.32|8
1725002330000|2024-08-30 07:18:50|5611.15|5610.45|5611.4|5610.7|5611.4|5610.7|5611.15|5610.45|31
1725002340000|2024-08-30 07:19:00|5611.52|5610.82|5611.9|5611.2|5612.15|5611.45|5611.52|5610.82|78
1725002350000|2024-08-30 07:19:10|5612.27|5611.57|5612.4|5611.7|5612.4|5611.7|5612.15|5611.45|48
1725002360000|2024-08-30 07:19:20|5612.15|5611.45|5612.15|5611.45|5612.15|5611.45|5611.9|5611.2|42
1725002370000|2024-08-30 07:19:30|5612.02|5611.32|5612.15|5611.45|5612.15|5611.45|5611.9|5611.2|13
1725002380000|2024-08-30 07:19:40|5612.02|5611.32|5611.9|5611.2|5612.02|5611.32|5611.9|5611.2|18
1725002390000|2024-08-30 07:19:50|5611.77|5611.07|5611.52|5610.82|5611.77|5611.07|5611.52|5610.82|41
1725002400000|2024-08-30 07:20:00|5611.4|5610.7|5612.15|5611.45|5612.15|5611.45|5611.4|5610.7|51
1725002410000|2024-08-30 07:20:10|5611.65|5610.95|5611.9|5611.2|5611.9|5611.2|5611.65|5610.95|65
1725002420000|2024-08-30 07:20:20|5611.77|5611.07|5610.9|5610.2|5611.77|5611.07|5610.9|5610.2|44
1725002430000|2024-08-30 07:20:30|||||||||1
1725002440000|2024-08-30 07:20:40|5611.02|5610.32|5611.15|5610.45|5611.15|5610.45|5610.9|5610.2|29
1725002450000|2024-08-30 07:20:50|5610.9|5610.2|5611.15|5610.45|5611.15|5610.45|5610.9|5610.2|39
1725002460000|2024-08-30 07:21:00|5610.9|5610.2|5610.65|5609.95|5610.9|5610.2|5610.65|5609.95|23
1725002470000|2024-08-30 07:21:10|||||||||1
1725002480000|2024-08-30 07:21:20|5610.52|5609.82|5610.4|5609.7|5610.65|5609.95|5610.4|5609.7|25
1725002490000|2024-08-30 07:21:30|5610.52|5609.82|5610.65|5609.95|5610.65|5609.95|5610.4|5609.7|12
1725002500000|2024-08-30 07:21:40|5610.52|5609.82|5610.9|5610.2|5610.9|5610.2|5610.52|5609.82|14
1725002510000|2024-08-30 07:21:50|||||||||29
1725002520000|2024-08-30 07:22:00|5611.02|5610.32|5611.02|5610.32|5611.15|5610.45|5611.02|5610.32|15
1725002530000|2024-08-30 07:22:10|5611.15|5610.45|5611.15|5610.45|5611.15|5610.45|5610.9|5610.2|28
1725002540000|2024-08-30 07:22:20|5611.4|5610.7|5611.4|5610.7|5611.4|5610.7|5611.4|5610.7|24
1725002560000|2024-08-30 07:22:40|5611.27|5610.57|5611.27|5610.57|5611.27|5610.57|5611.27|5610.57|23
1725002570000|2024-08-30 07:22:50|5611.4|5610.7|5611.15|5610.45|5611.4|5610.7|5611.15|5610.45|2
1725002590000|2024-08-30 07:23:10|5611.27|5610.57|5611.15|5610.45|5611.4|5610.7|5611.15|5610.45|10
1725002600000|2024-08-30 07:23:20|5611.27|5610.57|5611.4|5610.7|5611.4|5610.7|5611.15|5610.45|20
1725002610000|2024-08-30 07:23:30|5611.15|5610.45|5611.15|5610.45|5611.15|5610.45|5611.15|5610.45|13
1725002620000|2024-08-30 07:23:40|5611.27|5610.57|5611.4|5610.7|5611.4|5610.7|5611.27|5610.57|14
1725002630000|2024-08-30 07:23:50|5611.27|5610.57|5611.15|5610.45|5611.27|5610.57|5611.15|5610.45|18
1725002640000|2024-08-30 07:24:00|5610.77|5610.07|5611.4|5610.7|5611.4|5610.7|5610.65|5609.95|88
1725002650000|2024-08-30 07:24:10|5611.15|5610.45|5610.9|5610.2|5611.15|5610.45|5610.9|5610.2|71
1725002660000|2024-08-30 07:24:20|5611.02|5610.32|5610.9|5610.2|5611.15|5610.45|5610.9|5610.2|35
1725002670000|2024-08-30 07:24:30|5611.15|5610.45|5611.15|5610.45|5611.15|5610.45|5611.15|5610.45|35
1725002680000|2024-08-30 07:24:40|||||||||6
1725002700000|2024-08-30 07:25:00|5610.9|5610.2|5610.9|5610.2|5610.9|5610.2|5610.9|5610.2|19
1725002710000|2024-08-30 07:25:10|5611.02|5610.32|5611.15|5610.45|5611.15|5610.45|5610.9|5610.2|13
1725002720000|2024-08-30 07:25:20|5611.27|5610.57|5611.4|5610.7|5611.4|5610.7|5611.27|5610.57|13
1725002730000|2024-08-30 07:25:30|5611.27|5610.57|5611.4|5610.7|5611.4|5610.7|5611.15|5610.45|27
1725002740000|2024-08-30 07:25:40|5611.65|5610.95|5611.9|5611.2|5611.9|5611.2|5611.65|5610.95|45
1725002750000|2024-08-30 07:25:50|||||||||9
1725002760000|2024-08-30 07:26:00|5612.15|5611.45|5612.02|5611.32|5612.15|5611.45|5612.02|5611.32|28
1725002770000|2024-08-30 07:26:10|5611.9|5611.2|5611.9|5611.2|5611.9|5611.2|5611.65|5610.95|38
1725002780000|2024-08-30 07:26:20|5612.02|5611.32|5612.15|5611.45|5612.15|5611.45|5612.02|5611.32|5
1725002790000|2024-08-30 07:26:30|5612.4|5611.7|5612.4|5611.7|5612.4|5611.7|5612.4|5611.7|53
1725002800000|2024-08-30 07:26:40|5612.15|5611.45|5612.4|5611.7|5612.4|5611.7|5612.15|5611.45|22
1725002810000|2024-08-30 07:26:50|5612.27|5611.57|5612.15|5611.45|5612.27|5611.57|5612.15|5611.45|19
1725002820000|2024-08-30 07:27:00|5612.27|5611.57|5612.4|5611.7|5612.4|5611.7|5612.27|5611.57|16
1725002830000|2024-08-30 07:27:10|5612.27|5611.57|5612.15|5611.45|5612.27|5611.57|5612.15|5611.45|6
1725002840000|2024-08-30 07:27:20|5612.27|5611.57|5612.4|5611.7|5612.4|5611.7|5612.27|5611.57|19
1725002850000|2024-08-30 07:27:30|5612.27|5611.57|5612.4|5611.7|5612.4|5611.7|5612.27|5611.57|8
1725002860000|2024-08-30 07:27:40|5612.27|5611.57|5612.4|5611.7|5612.4|5611.7|5612.15|5611.45|32
1725002870000|2024-08-30 07:27:50|5612.52|5611.82|5612.9|5612.2|5612.9|5612.2|5612.52|5611.82|90
1725002880000|2024-08-30 07:28:00|5612.77|5612.07|5612.15|5611.45|5612.77|5612.07|5611.4|5610.7|130
1725002890000|2024-08-30 07:28:10|5612.4|5611.7|5612.4|5611.7|5612.4|5611.7|5612.4|5611.7|11
1725002900000|2024-08-30 07:28:20|||||||||16
1725002920000|2024-08-30 07:28:40|||||||||7
1725002930000|2024-08-30 07:28:50|5612.15|5611.45|5612.15|5611.45|5612.15|5611.45|5612.15|5611.45|18
1725002940000|2024-08-30 07:29:00|5612.27|5611.57|5612.4|5611.7|5612.4|5611.7|5612.27|5611.57|35
1725002950000|2024-08-30 07:29:10|||||||||14
1725002960000|2024-08-30 07:29:20|5612.65|5611.95|5612.15|5611.45|5612.65|5611.95|5612.15|5611.45|200
1725002970000|2024-08-30 07:29:30|5612.4|5611.7|5613.4|5612.7|5613.4|5612.7|5612.4|5611.7|132
1725002980000|2024-08-30 07:29:40|5613.52|5612.82|5613.4|5612.7|5613.52|5612.82|5613.4|5612.7|55
1725002990000|2024-08-30 07:29:50|5613.52|5612.82|5613.4|5612.7|5613.65|5612.95|5613.4|5612.7|78
1725003000000|2024-08-30 07:30:00|5613.65|5612.95|5614.15|5613.45|5614.27|5613.57|5613.65|5612.95|153
1725003010000|2024-08-30 07:30:10|5613.65|5612.95|5613.65|5612.95|5613.65|5612.95|5613.52|5612.82|181
1725003020000|2024-08-30 07:30:20|5613.9|5613.2|5614.15|5613.45|5614.65|5613.95|5613.9|5613.2|169
1725003030000|2024-08-30 07:30:30|5614.02|5613.32|5614.4|5613.7|5614.4|5613.7|5614.02|5613.32|72
1725003040000|2024-08-30 07:30:40|5614.27|5613.57|5614.15|5613.45|5614.4|5613.7|5614.15|5613.45|77
1725003050000|2024-08-30 07:30:50|5614.27|5613.57|5614.15|5613.45|5614.4|5613.7|5614.15|5613.45|63
1725003060000|2024-08-30 07:31:00|5613.9|5613.2|5614.15|5613.45|5614.15|5613.45|5613.9|5613.2|85
1725003070000|2024-08-30 07:31:10|5614.4|5613.7|5614.15|5613.45|5614.4|5613.7|5614.15|5613.45|59
1725003080000|2024-08-30 07:31:20|5614.27|5613.57|5614.4|5613.7|5614.4|5613.7|5614.27|5613.57|18
1725003090000|2024-08-30 07:31:30|5614.27|5613.57|5614.65|5613.95|5614.65|5613.95|5614.27|5613.57|43
1725003100000|2024-08-30 07:31:40|5614.4|5613.7|5614.4|5613.7|5614.4|5613.7|5614.4|5613.7|34
1725003110000|2024-08-30 07:31:50|5614.52|5613.82|5614.65|5613.95|5614.65|5613.95|5614.52|5613.82|31
1725003120000|2024-08-30 07:32:00|5614.77|5614.07|5615.15|5614.45|5615.15|5614.45|5614.65|5613.95|145
1725003130000|2024-08-30 07:32:10|5615.27|5614.57|5615.15|5614.45|5615.4|5614.7|5615.15|5614.45|45
1725003140000|2024-08-30 07:32:20|5615.4|5614.7|5615.4|5614.7|5615.4|5614.7|5615.4|5614.7|46
1725003150000|2024-08-30 07:32:30|5615.15|5614.45|5615.15|5614.45|5615.4|5614.7|5615.15|5614.45|113
1725003160000|2024-08-30 07:32:40|5615.4|5614.7|5615.15|5614.45|5615.4|5614.7|5615.15|5614.45|41
1725003170000|2024-08-30 07:32:50|5615.4|5614.7|5615.4|5614.7|5615.65|5614.95|5615.4|5614.7|78
1725003180000|2024-08-30 07:33:00|5615.27|5614.57|5615.15|5614.45|5615.27|5614.57|5615.15|5614.45|26
1725003190000|2024-08-30 07:33:10|5615.27|5614.57|5615.4|5614.7|5615.4|5614.7|5615.15|5614.45|68
1725003200000|2024-08-30 07:33:20|5615.65|5614.95|5615.65|5614.95|5615.65|5614.95|5615.65|5614.95|9
1725003210000|2024-08-30 07:33:30|5615.52|5614.82|5615.65|5614.95|5615.65|5614.95|5615.4|5614.7|35
1725003220000|2024-08-30 07:33:40|5615.77|5615.07|5615.9|5615.2|5616.15|5615.45|5615.77|5615.07|130
1725003230000|2024-08-30 07:33:50|||||||||12
1725003240000|2024-08-30 07:34:00|5616.02|5615.32|5616.02|5615.32|5616.15|5615.45|5615.9|5615.2|42
1725003250000|2024-08-30 07:34:10|5616.15|5615.45|5616.4|5615.7|5616.4|5615.7|5616.15|5615.45|82
1725003260000|2024-08-30 07:34:20|5616.15|5615.45|5616.4|5615.7|5616.4|5615.7|5616.15|5615.45|55
1725003270000|2024-08-30 07:34:30|5616.27|5615.57|5616.15|5615.45|5616.27|5615.57|5616.15|5615.45|15
1725003280000|2024-08-30 07:34:40|5616.27|5615.57|5616.15|5615.45|5616.4|5615.7|5616.15|5615.45|65
1725003290000|2024-08-30 07:34:50|5616.27|5615.57|5616.4|5615.7|5616.4|5615.7|5616.27|5615.57|23
1725003300000|2024-08-30 07:35:00|5616.27|5615.57|5616.15|5615.45|5616.27|5615.57|5616.15|5615.45|39
1725003310000|2024-08-30 07:35:10|5616.27|5615.57|5616.15|5615.45|5616.4|5615.7|5616.15|5615.45|19
1725003320000|2024-08-30 07:35:20|5616.27|5615.57|5616.15|5615.45|5616.27|5615.57|5616.15|5615.45|2
1725003330000|2024-08-30 07:35:30|5616.27|5615.57|5616.4|5615.7|5616.4|5615.7|5616.15|5615.45|42
1725003340000|2024-08-30 07:35:40|5616.52|5615.82|5616.65|5615.95|5616.65|5615.95|5616.4|5615.7|32
1725003350000|2024-08-30 07:35:50|||||||||10
1725003360000|2024-08-30 07:36:00|5616.52|5615.82|5616.4|5615.7|5616.52|5615.82|5616.15|5615.45|63
1725003370000|2024-08-30 07:36:10|5616.27|5615.57|5616.15|5615.45|5616.27|5615.57|5616.15|5615.45|35
1725003380000|2024-08-30 07:36:20|5615.9|5615.2|5615.9|5615.2|5616.15|5615.45|5615.9|5615.2|47
1725003390000|2024-08-30 07:36:30|5616.15|5615.45|5616.15|5615.45|5616.4|5615.7|5616.15|5615.45|50
1725003400000|2024-08-30 07:36:40|||||||||17
1725003420000|2024-08-30 07:37:00|5616.02|5615.32|5615.9|5615.2|5616.02|5615.32|5615.9|5615.2|62
1725003430000|2024-08-30 07:37:10|5615.77|5615.07|5615.65|5614.95|5615.9|5615.2|5615.65|5614.95|28
1725003440000|2024-08-30 07:37:20|5616.15|5615.45|5615.9|5615.2|5616.15|5615.45|5615.9|5615.2|78
1725003450000|2024-08-30 07:37:30|5616.15|5615.45|5616.15|5615.45|5616.15|5615.45|5616.15|5615.45|11
1725003460000|2024-08-30 07:37:40|5616.27|5615.57|5616.65|5615.95|5616.9|5616.2|5616.27|5615.57|148
1725003470000|2024-08-30 07:37:50|||||||||2
1725003480000|2024-08-30 07:38:00|5616.77|5616.07|5616.65|5615.95|5616.9|5616.2|5616.65|5615.95|24
1725003490000|2024-08-30 07:38:10|5616.77|5616.07|5616.65|5615.95|5617.15|5616.45|5616.65|5615.95|172
1725003500000|2024-08-30 07:38:20|5616.77|5616.07|5616.9|5616.2|5617.15|5616.45|5616.65|5615.95|78
1725003510000|2024-08-30 07:38:30|5617.02|5616.32|5617.15|5616.45|5617.15|5616.45|5617.02|5616.32|44
1725003520000|2024-08-30 07:38:40|||||||||5
1725003530000|2024-08-30 07:38:50|||||||||26
1725003540000|2024-08-30 07:39:00|5617.02|5616.32|5617.15|5616.45|5617.27|5616.57|5616.9|5616.2|35
1725003550000|2024-08-30 07:39:10|5617.27|5616.57|5617.4|5616.7|5617.4|5616.7|5617.15|5616.45|18
1725003560000|2024-08-30 07:39:20|5617.15|5616.45|5617.9|5617.2|5617.9|5617.2|5617.15|5616.45|61
1725003570000|2024-08-30 07:39:30|5618.02|5617.32|5617.9|5617.2|5618.15|5617.45|5617.65|5616.95|97
1725003580000|2024-08-30 07:39:40|5618.15|5617.45|5618.4|5617.7|5618.4|5617.7|5618.15|5617.45|59
1725003590000|2024-08-30 07:39:50|5618.15|5617.45|5618.4|5617.7|5618.4|5617.7|5618.15|5617.45|72
1725003600000|2024-08-30 07:40:00|5618.15|5617.45|5618.15|5617.45|5618.4|5617.7|5618.15|5617.45|110
1725003610000|2024-08-30 07:40:10|5618.02|5617.32|5617.4|5616.7|5618.02|5617.32|5617.4|5616.7|47
1725003620000|2024-08-30 07:40:20|5617.52|5616.82|5617.4|5616.7|5617.65|5616.95|5617.4|5616.7|43
1725003630000|2024-08-30 07:40:30|5617.65|5616.95|5617.65|5616.95|5617.65|5616.95|5617.4|5616.7|50
1725003640000|2024-08-30 07:40:40|5617.77|5617.07|5617.65|5616.95|5617.77|5617.07|5617.65|5616.95|33
1725003650000|2024-08-30 07:40:50|||||||||45
1725003660000|2024-08-30 07:41:00|5617.52|5616.82|5617.15|5616.45|5617.52|5616.82|5616.9|5616.2|100
1725003670000|2024-08-30 07:41:10|5617.4|5616.7|5617.15|5616.45|5617.4|5616.7|5617.15|5616.45|10
1725003680000|2024-08-30 07:41:20|5617.4|5616.7|5617.15|5616.45|5617.4|5616.7|5616.9|5616.2|60
1725003690000|2024-08-30 07:41:30|5617.27|5616.57|5617.65|5616.95|5617.65|5616.95|5617.27|5616.57|57
1725003700000|2024-08-30 07:41:40|5617.77|5617.07|5618.15|5617.45|5618.15|5617.45|5617.77|5617.07|42
1725003710000|2024-08-30 07:41:50|5618.02|5617.32|5618.4|5617.7|5618.4|5617.7|5618.02|5617.32|80
1725003720000|2024-08-30 07:42:00|5618.27|5617.57|5618.4|5617.7|5618.4|5617.7|5618.15|5617.45|28
1725003730000|2024-08-30 07:42:10|5618.52|5617.82|5618.4|5617.7|5618.65|5617.95|5618.4|5617.7|66
1725003740000|2024-08-30 07:42:20|5618.52|5617.82|5618.4|5617.7|5618.52|5617.82|5618.4|5617.7|18
1725003750000|2024-08-30 07:42:30|||||||||9
1725003770000|2024-08-30 07:42:50|5618.52|5617.82|5618.4|5617.7|5618.65|5617.95|5618.4|5617.7|27
1725003780000|2024-08-30 07:43:00|5618.15|5617.45|5618.4|5617.7|5618.4|5617.7|5618.15|5617.45|11
1725003790000|2024-08-30 07:43:10|5618.52|5617.82|5618.65|5617.95|5618.65|5617.95|5618.4|5617.7|17
1725003800000|2024-08-30 07:43:20|5618.52|5617.82|5618.65|5617.95|5618.65|5617.95|5618.52|5617.82|26
1725003810000|2024-08-30 07:43:30|5618.77|5618.07|5618.4|5617.7|5618.9|5618.2|5618.4|5617.7|27
1725003820000|2024-08-30 07:43:40|||||||||3
1725003830000|2024-08-30 07:43:50|5618.52|5617.82|5618.4|5617.7|5618.65|5617.95|5618.4|5617.7|14
1725003840000|2024-08-30 07:44:00|5618.52|5617.82|5619.9|5619.2|5619.9|5619.2|5618.52|5617.82|265
1725003850000|2024-08-30 07:44:10|5620.15|5619.45|5620.4|5619.7|5620.4|5619.7|5620.15|5619.45|63
1725003860000|2024-08-30 07:44:20|5620.52|5619.82|5620.65|5619.95|5620.65|5619.95|5620.52|5619.82|27
1725003870000|2024-08-30 07:44:30|5620.9|5620.2|5620.9|5620.2|5620.9|5620.2|5620.65|5619.95|115
1725003880000|2024-08-30 07:44:40|5621.15|5620.45|5621.4|5620.7|5621.4|5620.7|5621.15|5620.45|76
1725003890000|2024-08-30 07:44:50|5621.27|5620.57|5621.15|5620.45|5621.27|5620.57|5620.9|5620.2|43
1725003900000|2024-08-30 07:45:00|5621.02|5620.32|5621.4|5620.7|5621.4|5620.7|5620.65|5619.95|148
1725003910000|2024-08-30 07:45:10|5621.27|5620.57|5620.9|5620.2|5621.4|5620.7|5620.65|5619.95|87
1725003920000|2024-08-30 07:45:20|5620.77|5620.07|5620.65|5619.95|5620.9|5620.2|5620.65|5619.95|28
1725003930000|2024-08-30 07:45:30|5620.9|5620.2|5620.9|5620.2|5620.9|5620.2|5620.65|5619.95|28
1725003940000|2024-08-30 07:45:40|5620.65|5619.95|5620.4|5619.7|5620.65|5619.95|5620.4|5619.7|55
1725003950000|2024-08-30 07:45:50|5620.52|5619.82|5620.65|5619.95|5620.65|5619.95|5620.52|5619.82|12
1725003960000|2024-08-30 07:46:00|5620.9|5620.2|5620.65|5619.95|5620.9|5620.2|5620.52|5619.82|32
1725003970000|2024-08-30 07:46:10|5620.9|5620.2|5620.9|5620.2|5620.9|5620.2|5620.65|5619.95|39
1725003980000|2024-08-30 07:46:20|5620.77|5620.07|5620.65|5619.95|5620.9|5620.2|5620.65|5619.95|11
1725003990000|2024-08-30 07:46:30|5620.9|5620.2|5620.4|5619.7|5620.9|5620.2|5620.4|5619.7|36
1725004000000|2024-08-30 07:46:40|5619.9|5619.2|5620.02|5619.32|5620.15|5619.45|5619.9|5619.2|234
1725004010000|2024-08-30 07:46:50|5619.9|5619.2|5619.9|5619.2|5620.15|5619.45|5619.9|5619.2|79
1725004020000|2024-08-30 07:47:00|5620.02|5619.32|5620.15|5619.45|5620.4|5619.7|5619.9|5619.2|57
1725004030000|2024-08-30 07:47:10|5620.02|5619.32|5620.15|5619.45|5620.15|5619.45|5619.9|5619.2|18
1725004040000|2024-08-30 07:47:20|5620.4|5619.7|5620.15|5619.45|5620.4|5619.7|5620.15|5619.45|31
1725004050000|2024-08-30 07:47:30|5620.27|5619.57|5620.15|5619.45|5620.4|5619.7|5620.15|5619.45|26
1725004060000|2024-08-30 07:47:40|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|20
1725004070000|2024-08-30 07:47:50|5620.02|5619.32|5620.15|5619.45|5620.15|5619.45|5620.02|5619.32|16
1725004080000|2024-08-30 07:48:00|5620.02|5619.32|5619.9|5619.2|5620.15|5619.45|5619.9|5619.2|39
1725004090000|2024-08-30 07:48:10|||||||||9
1725004100000|2024-08-30 07:48:20|5619.65|5618.95|5619.15|5618.45|5619.65|5618.95|5618.9|5618.2|131
1725004110000|2024-08-30 07:48:30|5618.9|5618.2|5618.4|5617.7|5618.9|5618.2|5618.4|5617.7|46
1725004120000|2024-08-30 07:48:40|5618.52|5617.82|5618.65|5617.95|5618.65|5617.95|5618.4|5617.7|23
1725004130000|2024-08-30 07:48:50|5618.4|5617.7|5618.65|5617.95|5618.65|5617.95|5618.4|5617.7|35
1725004140000|2024-08-30 07:49:00|5618.52|5617.82|5618.65|5617.95|5618.65|5617.95|5618.4|5617.7|42
1725004150000|2024-08-30 07:49:10|5618.52|5617.82|5617.77|5617.07|5618.65|5617.95|5617.65|5616.95|64
1725004160000|2024-08-30 07:49:20|5617.9|5617.2|5617.9|5617.2|5618.15|5617.45|5617.9|5617.2|38
1725004170000|2024-08-30 07:49:30|5618.02|5617.32|5618.15|5617.45|5618.4|5617.7|5617.9|5617.2|48
1725004180000|2024-08-30 07:49:40|5617.9|5617.2|5617.9|5617.2|5617.9|5617.2|5617.9|5617.2|8
1725004190000|2024-08-30 07:49:50|5618.02|5617.32|5617.9|5617.2|5618.15|5617.45|5617.9|5617.2|9
1725004200000|2024-08-30 07:50:00|5617.65|5616.95|5617.77|5617.07|5617.9|5617.2|5617.65|5616.95|12
1725004210000|2024-08-30 07:50:10|5617.9|5617.2|5617.9|5617.2|5617.9|5617.2|5617.65|5616.95|91
1725004220000|2024-08-30 07:50:20|5617.77|5617.07|5617.65|5616.95|5617.77|5617.07|5617.65|5616.95|8
1725004230000|2024-08-30 07:50:30|5617.77|5617.07|5617.65|5616.95|5617.77|5617.07|5617.65|5616.95|11
1725004240000|2024-08-30 07:50:40|5617.77|5617.07|5617.77|5617.07|5617.77|5617.07|5617.77|5617.07|8
1725004250000|2024-08-30 07:50:50|5617.9|5617.2|5617.65|5616.95|5617.9|5617.2|5617.65|5616.95|39
1725004260000|2024-08-30 07:51:00|5617.4|5616.7|5617.65|5616.95|5617.65|5616.95|5617.4|5616.7|25
1725004270000|2024-08-30 07:51:10|5617.77|5617.07|5617.65|5616.95|5617.9|5617.2|5617.65|5616.95|14
1725004280000|2024-08-30 07:51:20|5617.77|5617.07|5617.9|5617.2|5617.9|5617.2|5617.65|5616.95|19
1725004290000|2024-08-30 07:51:30|5617.77|5617.07|5617.4|5616.7|5617.77|5617.07|5617.4|5616.7|20
1725004300000|2024-08-30 07:51:40|5617.15|5616.45|5616.9|5616.2|5617.4|5616.7|5616.77|5616.07|74
1725004310000|2024-08-30 07:51:50|5616.77|5616.07|5616.9|5616.2|5616.9|5616.2|5616.65|5615.95|24
1725004320000|2024-08-30 07:52:00|5617.15|5616.45|5617.4|5616.7|5617.4|5616.7|5617.15|5616.45|43
1725004330000|2024-08-30 07:52:10|5617.65|5616.95|5617.65|5616.95|5617.65|5616.95|5617.65|5616.95|25
1725004340000|2024-08-30 07:52:20|5617.4|5616.7|5617.4|5616.7|5617.4|5616.7|5617.4|5616.7|18
1725004350000|2024-08-30 07:52:30|5617.52|5616.82|5617.65|5616.95|5617.65|5616.95|5617.4|5616.7|31
1725004370000|2024-08-30 07:52:50|5617.9|5617.2|5617.9|5617.2|5617.9|5617.2|5617.9|5617.2|29
1725004380000|2024-08-30 07:53:00|5618.02|5617.32|5617.9|5617.2|5618.02|5617.32|5617.9|5617.2|31
1725004390000|2024-08-30 07:53:10|5618.02|5617.32|5618.15|5617.45|5618.15|5617.45|5617.9|5617.2|10
1725004400000|2024-08-30 07:53:20|5618.4|5617.7|5618.65|5617.95|5618.65|5617.95|5618.4|5617.7|33
1725004410000|2024-08-30 07:53:30|5618.52|5617.82|5618.4|5617.7|5618.52|5617.82|5618.4|5617.7|39
1725004420000|2024-08-30 07:53:40|5618.15|5617.45|5618.65|5617.95|5618.77|5618.07|5618.15|5617.45|51
1725004430000|2024-08-30 07:53:50|5618.4|5617.7|5618.27|5617.57|5618.65|5617.95|5618.15|5617.45|29
1725004440000|2024-08-30 07:54:00|5618.4|5617.7|5618.4|5617.7|5618.4|5617.7|5618.27|5617.57|16
1725004450000|2024-08-30 07:54:10|5618.27|5617.57|5618.4|5617.7|5618.4|5617.7|5618.27|5617.57|21
1725004460000|2024-08-30 07:54:20|5618.65|5617.95|5618.52|5617.82|5618.65|5617.95|5618.4|5617.7|44
1725004470000|2024-08-30 07:54:30|5618.65|5617.95|5618.65|5617.95|5618.65|5617.95|5618.52|5617.82|12
1725004490000|2024-08-30 07:54:50|5618.77|5618.07|5618.52|5617.82|5618.77|5618.07|5618.4|5617.7|53
1725004500000|2024-08-30 07:55:00|5618.65|5617.95|5619.15|5618.45|5619.27|5618.57|5618.65|5617.95|61
1725004510000|2024-08-30 07:55:10|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|5619.15|5618.45|28
1725004520000|2024-08-30 07:55:20|5619.27|5618.57|5619.15|5618.45|5619.27|5618.57|5619.15|5618.45|16
1725004530000|2024-08-30 07:55:30|5619.02|5618.32|5618.9|5618.2|5619.02|5618.32|5618.9|5618.2|32
1725004540000|2024-08-30 07:55:40|5619.02|5618.32|5619.15|5618.45|5619.15|5618.45|5618.9|5618.2|12
1725004550000|2024-08-30 07:55:50|5619.4|5618.7|5619.15|5618.45|5619.4|5618.7|5619.15|5618.45|21
1725004560000|2024-08-30 07:56:00|5618.9|5618.2|5619.15|5618.45|5619.15|5618.45|5618.9|5618.2|22
1725004570000|2024-08-30 07:56:10|5619.02|5618.32|5619.15|5618.45|5619.15|5618.45|5618.65|5617.95|72
1725004580000|2024-08-30 07:56:20|5619.02|5618.32|5618.9|5618.2|5619.02|5618.32|5618.9|5618.2|10
1725004590000|2024-08-30 07:56:30|5619.15|5618.45|5619.15|5618.45|5619.15|5618.45|5619.15|5618.45|25
1725004600000|2024-08-30 07:56:40|5619.4|5618.7|5619.15|5618.45|5619.4|5618.7|5619.15|5618.45|48
1725004610000|2024-08-30 07:56:50|5619.27|5618.57|5619.4|5618.7|5619.4|5618.7|5619.15|5618.45|5
1725004620000|2024-08-30 07:57:00|5619.52|5618.82|5619.4|5618.7|5619.65|5618.95|5619.4|5618.7|53
1725004630000|2024-08-30 07:57:10|5619.52|5618.82|5619.65|5618.95|5619.65|5618.95|5619.4|5618.7|21
1725004640000|2024-08-30 07:57:20|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|7
1725004650000|2024-08-30 07:57:30|||||||||3
1725004660000|2024-08-30 07:57:40|5620.02|5619.32|5620.15|5619.45|5620.15|5619.45|5620.02|5619.32|15
1725004680000|2024-08-30 07:58:00|||||||||9
1725004690000|2024-08-30 07:58:10|||||||||1
1725004700000|2024-08-30 07:58:20|5620.02|5619.32|5619.4|5618.7|5620.02|5619.32|5619.4|5618.7|15
1725004710000|2024-08-30 07:58:30|5619.52|5618.82|5619.4|5618.7|5619.52|5618.82|5619.4|5618.7|13
1725004720000|2024-08-30 07:58:40|5619.52|5618.82|5619.9|5619.2|5619.9|5619.2|5619.52|5618.82|48
1725004730000|2024-08-30 07:58:50|5619.77|5619.07|5619.65|5618.95|5619.77|5619.07|5619.65|5618.95|16
1725004740000|2024-08-30 07:59:00|5619.4|5618.7|5618.65|5617.95|5619.4|5618.7|5618.4|5617.7|94
1725004750000|2024-08-30 07:59:10|5618.52|5617.82|5618.4|5617.7|5618.65|5617.95|5618.4|5617.7|5
1725004760000|2024-08-30 07:59:20|5618.52|5617.82|5618.65|5617.95|5618.65|5617.95|5618.4|5617.7|19
1725004770000|2024-08-30 07:59:30|5618.52|5617.82|5618.4|5617.7|5618.52|5617.82|5618.4|5617.7|8
1725004780000|2024-08-30 07:59:40|5618.52|5617.82|5618.65|5617.95|5618.65|5617.95|5618.52|5617.82|0
1725004790000|2024-08-30 07:59:50|5618.4|5617.7|5618.4|5617.7|5618.65|5617.95|5618.4|5617.7|56
1725004800000|2024-08-30 08:00:00|5618.65|5617.95|5618.4|5617.7|5618.65|5617.95|5618.02|5617.32|185
1725004810000|2024-08-30 08:00:10|5618.15|5617.45|5618.4|5617.7|5618.4|5617.7|5618.15|5617.45|99
1725004820000|2024-08-30 08:00:20|5618.52|5617.82|5619.02|5618.32|5619.15|5618.45|5618.4|5617.7|62
1725004830000|2024-08-30 08:00:30|5619.15|5618.45|5618.4|5617.7|5619.15|5618.45|5618.4|5617.7|55
1725004840000|2024-08-30 08:00:40|5618.52|5617.82|5619.27|5618.57|5619.4|5618.7|5618.52|5617.82|63
1725004850000|2024-08-30 08:00:50|5619.15|5618.45|5618.9|5618.2|5619.52|5618.82|5618.9|5618.2|68
1725004860000|2024-08-30 08:01:00|5619.02|5618.32|5618.4|5617.7|5619.02|5618.32|5618.4|5617.7|53
1725004870000|2024-08-30 08:01:10|5618.65|5617.95|5618.65|5617.95|5618.65|5617.95|5618.4|5617.7|28
1725004880000|2024-08-30 08:01:20|5618.77|5618.07|5618.65|5617.95|5618.77|5618.07|5618.65|5617.95|26
1725004890000|2024-08-30 08:01:30|5618.15|5617.45|5618.65|5617.95|5618.65|5617.95|5618.15|5617.45|80
1725004900000|2024-08-30 08:01:40|5618.4|5617.7|5618.4|5617.7|5618.4|5617.7|5618.15|5617.45|40
1725004910000|2024-08-30 08:01:50|5618.27|5617.57|5618.65|5617.95|5618.77|5618.07|5618.15|5617.45|60
1725004920000|2024-08-30 08:02:00|5618.77|5618.07|5618.9|5618.2|5618.9|5618.2|5618.77|5618.07|26
1725004930000|2024-08-30 08:02:10|5619.02|5618.32|5619.15|5618.45|5619.15|5618.45|5618.9|5618.2|41
1725004940000|2024-08-30 08:02:20|5618.4|5617.7|5618.15|5617.45|5618.4|5617.7|5618.15|5617.45|70
1725004950000|2024-08-30 08:02:30|5618.02|5617.32|5618.65|5617.95|5618.65|5617.95|5618.02|5617.32|53
1725004960000|2024-08-30 08:02:40|5618.9|5618.2|5618.65|5617.95|5618.9|5618.2|5618.65|5617.95|20
1725004970000|2024-08-30 08:02:50|5618.77|5618.07|5619.4|5618.7|5619.4|5618.7|5618.77|5618.07|75
1725004980000|2024-08-30 08:03:00|5619.27|5618.57|5619.15|5618.45|5619.4|5618.7|5619.15|5618.45|44
1725004990000|2024-08-30 08:03:10|5619.27|5618.57|5619.4|5618.7|5619.4|5618.7|5619.15|5618.45|28
1725005000000|2024-08-30 08:03:20|5619.65|5618.95|5619.9|5619.2|5619.9|5619.2|5619.65|5618.95|58
1725005010000|2024-08-30 08:03:30|5620.15|5619.45|5619.9|5619.2|5620.15|5619.45|5619.65|5618.95|55
1725005020000|2024-08-30 08:03:40|5619.65|5618.95|5619.77|5619.07|5619.77|5619.07|5619.65|5618.95|40
1725005030000|2024-08-30 08:03:50|5619.9|5619.2|5619.65|5618.95|5619.9|5619.2|5619.65|5618.95|19
1725005040000|2024-08-30 08:04:00|5619.4|5618.7|5619.4|5618.7|5619.65|5618.95|5619.4|5618.7|65
1725005050000|2024-08-30 08:04:10|5619.15|5618.45|5618.9|5618.2|5619.15|5618.45|5618.9|5618.2|47
1725005060000|2024-08-30 08:04:20|5618.77|5618.07|5618.15|5617.45|5618.77|5618.07|5617.9|5617.2|73
1725005070000|2024-08-30 08:04:30|5618.27|5617.57|5618.15|5617.45|5618.4|5617.7|5618.15|5617.45|59
1725005080000|2024-08-30 08:04:40|5618.02|5617.32|5618.15|5617.45|5618.15|5617.45|5617.9|5617.2|43
1725005090000|2024-08-30 08:04:50|5618.02|5617.32|5618.15|5617.45|5618.15|5617.45|5617.65|5616.95|62
1725005100000|2024-08-30 08:05:00|5618.4|5617.7|5618.65|5617.95|5618.65|5617.95|5618.4|5617.7|17
1725005110000|2024-08-30 08:05:10|5618.77|5618.07|5618.4|5617.7|5618.9|5618.2|5618.4|5617.7|50
1725005120000|2024-08-30 08:05:20|5618.65|5617.95|5618.4|5617.7|5618.65|5617.95|5618.27|5617.57|26
1725005130000|2024-08-30 08:05:30|5618.27|5617.57|5618.15|5617.45|5618.4|5617.7|5618.15|5617.45|25
1725005140000|2024-08-30 08:05:40|5617.9|5617.2|5618.15|5617.45|5618.15|5617.45|5617.9|5617.2|20
1725005150000|2024-08-30 08:05:50|5618.27|5617.57|5618.15|5617.45|5618.27|5617.57|5618.15|5617.45|17
1725005160000|2024-08-30 08:06:00|5618.27|5617.57|5618.27|5617.57|5618.4|5617.7|5618.15|5617.45|40
1725005170000|2024-08-30 08:06:10|5618.4|5617.7|5618.65|5617.95|5618.65|5617.95|5618.15|5617.45|36
1725005180000|2024-08-30 08:06:20|5618.52|5617.82|5618.9|5618.2|5618.9|5618.2|5618.4|5617.7|63
1725005190000|2024-08-30 08:06:30|5618.65|5617.95|5618.9|5618.2|5618.9|5618.2|5618.65|5617.95|88
1725005200000|2024-08-30 08:06:40|5618.77|5618.07|5618.9|5618.2|5618.9|5618.2|5618.77|5618.07|11
1725005210000|2024-08-30 08:06:50|5618.65|5617.95|5618.9|5618.2|5618.9|5618.2|5618.65|5617.95|83
1725005220000|2024-08-30 08:07:00|5619.02|5618.32|5619.15|5618.45|5619.4|5618.7|5619.02|5618.32|46
1725005230000|2024-08-30 08:07:10|5619.02|5618.32|5619.15|5618.45|5619.15|5618.45|5618.9|5618.2|12
1725005240000|2024-08-30 08:07:20|5619.02|5618.32|5619.15|5618.45|5619.15|5618.45|5618.9|5618.2|38
1725005250000|2024-08-30 08:07:30|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|5619.15|5618.45|39
1725005260000|2024-08-30 08:07:40|5619.9|5619.2|5619.65|5618.95|5619.9|5619.2|5619.65|5618.95|27
1725005270000|2024-08-30 08:07:50|5619.52|5618.82|5619.4|5618.7|5619.52|5618.82|5619.27|5618.57|10
1725005280000|2024-08-30 08:08:00|5619.15|5618.45|5618.9|5618.2|5619.15|5618.45|5618.9|5618.2|28
1725005290000|2024-08-30 08:08:10|5618.65|5617.95|5618.4|5617.7|5618.65|5617.95|5618.4|5617.7|61
1725005300000|2024-08-30 08:08:20|5618.15|5617.45|5618.15|5617.45|5618.4|5617.7|5618.15|5617.45|29
1725005310000|2024-08-30 08:08:30|5618.27|5617.57|5617.9|5617.2|5618.27|5617.57|5617.9|5617.2|73
1725005320000|2024-08-30 08:08:40|5617.65|5616.95|5617.65|5616.95|5617.65|5616.95|5617.65|5616.95|29
1725005330000|2024-08-30 08:08:50|5617.9|5617.2|5617.9|5617.2|5617.9|5617.2|5617.9|5617.2|31
1725005340000|2024-08-30 08:09:00|5617.65|5616.95|5617.65|5616.95|5617.9|5617.2|5617.52|5616.82|74
1725005350000|2024-08-30 08:09:10|5617.52|5616.82|5617.65|5616.95|5617.65|5616.95|5617.4|5616.7|8
1725005360000|2024-08-30 08:09:20|5617.77|5617.07|5617.4|5616.7|5617.77|5617.07|5617.4|5616.7|40
1725005370000|2024-08-30 08:09:30|5617.27|5616.57|5617.15|5616.45|5617.4|5616.7|5617.15|5616.45|41
1725005380000|2024-08-30 08:09:40|5617.27|5616.57|5616.9|5616.2|5617.27|5616.57|5616.9|5616.2|64
1725005390000|2024-08-30 08:09:50|5617.4|5616.7|5617.4|5616.7|5617.4|5616.7|5617.4|5616.7|18
1725005400000|2024-08-30 08:10:00|5617.65|5616.95|5617.9|5617.2|5618.02|5617.32|5617.65|5616.95|76
1725005410000|2024-08-30 08:10:10|5618.15|5617.45|5618.15|5617.45|5618.15|5617.45|5618.15|5617.45|9
1725005420000|2024-08-30 08:10:20|5618.27|5617.57|5618.4|5617.7|5618.4|5617.7|5618.15|5617.45|16
1725005430000|2024-08-30 08:10:30|5618.27|5617.57|5618.4|5617.7|5618.4|5617.7|5618.15|5617.45|14
1725005440000|2024-08-30 08:10:40|5618.27|5617.57|5618.15|5617.45|5618.4|5617.7|5618.15|5617.45|15
1725005460000|2024-08-30 08:11:00|5617.9|5617.2|5618.4|5617.7|5618.4|5617.7|5617.9|5617.2|34
1725005470000|2024-08-30 08:11:10|5618.27|5617.57|5618.4|5617.7|5618.4|5617.7|5618.15|5617.45|25
1725005480000|2024-08-30 08:11:20|5618.27|5617.57|5618.4|5617.7|5618.4|5617.7|5618.27|5617.57|4
1725005490000|2024-08-30 08:11:30|5618.65|5617.95|5618.15|5617.45|5618.65|5617.95|5618.15|5617.45|24
1725005500000|2024-08-30 08:11:40|5618.27|5617.57|5618.4|5617.7|5618.4|5617.7|5617.9|5617.2|32
1725005510000|2024-08-30 08:11:50|5618.65|5617.95|5618.65|5617.95|5618.77|5618.07|5618.4|5617.7|59
1725005520000|2024-08-30 08:12:00|5618.9|5618.2|5619.15|5618.45|5619.15|5618.45|5618.9|5618.2|13
1725005530000|2024-08-30 08:12:10|5619.02|5618.32|5618.9|5618.2|5619.02|5618.32|5618.9|5618.2|10
1725005540000|2024-08-30 08:12:20|5619.15|5618.45|5618.9|5618.2|5619.15|5618.45|5618.65|5617.95|48
1725005550000|2024-08-30 08:12:30|5619.02|5618.32|5618.9|5618.2|5619.02|5618.32|5618.9|5618.2|16
1725005560000|2024-08-30 08:12:40|5618.77|5618.07|5618.4|5617.7|5618.77|5618.07|5618.15|5617.45|88
1725005570000|2024-08-30 08:12:50|5618.27|5617.57|5618.4|5617.7|5618.4|5617.7|5618.27|5617.57|4
1725005580000|2024-08-30 08:13:00|||||||||6
1725005590000|2024-08-30 08:13:10|5618.65|5617.95|5618.52|5617.82|5618.65|5617.95|5618.52|5617.82|21
1725005600000|2024-08-30 08:13:20|5618.4|5617.7|5618.9|5618.2|5618.9|5618.2|5618.4|5617.7|11
1725005610000|2024-08-30 08:13:30|5618.77|5618.07|5619.15|5618.45|5619.15|5618.45|5618.77|5618.07|27
1725005620000|2024-08-30 08:13:40|5618.9|5618.2|5619.15|5618.45|5619.15|5618.45|5618.9|5618.2|13
1725005630000|2024-08-30 08:13:50|5619.27|5618.57|5619.15|5618.45|5619.4|5618.7|5619.15|5618.45|22
1725005640000|2024-08-30 08:14:00|5619.27|5618.57|5619.15|5618.45|5619.27|5618.57|5618.9|5618.2|16
1725005650000|2024-08-30 08:14:10|5619.02|5618.32|5619.15|5618.45|5619.15|5618.45|5619.02|5618.32|24
1725005660000|2024-08-30 08:14:20|5619.27|5618.57|5619.15|5618.45|5619.4|5618.7|5619.15|5618.45|65
1725005670000|2024-08-30 08:14:30|5619.02|5618.32|5619.15|5618.45|5619.15|5618.45|5619.02|5618.32|29
1725005680000|2024-08-30 08:14:40|5619.02|5618.32|5619.4|5618.7|5619.4|5618.7|5618.9|5618.2|31
1725005690000|2024-08-30 08:14:50|5619.27|5618.57|5619.02|5618.32|5619.4|5618.7|5619.02|5618.32|53
1725005700000|2024-08-30 08:15:00|5618.9|5618.2|5618.65|5617.95|5619.15|5618.45|5618.4|5617.7|35
1725005710000|2024-08-30 08:15:10|5618.52|5617.82|5618.4|5617.7|5618.65|5617.95|5618.4|5617.7|36
1725005720000|2024-08-30 08:15:20|5618.65|5617.95|5618.65|5617.95|5618.65|5617.95|5618.65|5617.95|13
1725005730000|2024-08-30 08:15:30|5618.77|5618.07|5619.4|5618.7|5619.4|5618.7|5618.65|5617.95|46
1725005740000|2024-08-30 08:15:40|5619.27|5618.57|5619.4|5618.7|5619.4|5618.7|5619.15|5618.45|34
1725005750000|2024-08-30 08:15:50|5619.65|5618.95|5619.4|5618.7|5619.65|5618.95|5619.4|5618.7|29
1725005760000|2024-08-30 08:16:00|5619.52|5618.82|5619.65|5618.95|5619.65|5618.95|5619.52|5618.82|29
1725005770000|2024-08-30 08:16:10|5619.77|5619.07|5619.9|5619.2|5619.9|5619.2|5619.65|5618.95|7
1725005780000|2024-08-30 08:16:20|5619.65|5618.95|5619.65|5618.95|5619.9|5619.2|5619.65|5618.95|29
1725005790000|2024-08-30 08:16:30|5619.77|5619.07|5619.65|5618.95|5619.9|5619.2|5619.65|5618.95|27
1725005800000|2024-08-30 08:16:40|5619.52|5618.82|5619.4|5618.7|5619.65|5618.95|5619.4|5618.7|18
1725005810000|2024-08-30 08:16:50|5619.52|5618.82|5619.4|5618.7|5619.52|5618.82|5619.4|5618.7|3
1725005820000|2024-08-30 08:17:00|5619.65|5618.95|5619.15|5618.45|5619.65|5618.95|5619.15|5618.45|39
1725005830000|2024-08-30 08:17:10|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|11
1725005840000|2024-08-30 08:17:20|5619.52|5618.82|5619.65|5618.95|5619.65|5618.95|5619.4|5618.7|23
1725005850000|2024-08-30 08:17:30|5620.15|5619.45|5620.15|5619.45|5620.15|5619.45|5620.15|5619.45|59
1725005860000|2024-08-30 08:17:40|||||||||6
1725005870000|2024-08-30 08:17:50|5620.02|5619.32|5620.02|5619.32|5620.02|5619.32|5620.02|5619.32|15
1725005880000|2024-08-30 08:18:00|5620.15|5619.45|5620.15|5619.45|5620.15|5619.45|5620.15|5619.45|8
1725005890000|2024-08-30 08:18:10|5620.4|5619.7|5620.15|5619.45|5620.4|5619.7|5620.15|5619.45|28
1725005900000|2024-08-30 08:18:20|||||||||4
1725005910000|2024-08-30 08:18:30|5620.4|5619.7|5620.4|5619.7|5620.4|5619.7|5620.4|5619.7|9
1725005920000|2024-08-30 08:18:40|5620.27|5619.57|5620.65|5619.95|5620.65|5619.95|5620.27|5619.57|29
1725005930000|2024-08-30 08:18:50|5620.77|5620.07|5620.4|5619.7|5620.77|5620.07|5620.4|5619.7|30
1725005940000|2024-08-30 08:19:00|5620.52|5619.82|5620.65|5619.95|5620.65|5619.95|5620.4|5619.7|11
1725005950000|2024-08-30 08:19:10|5620.9|5620.2|5620.4|5619.7|5620.9|5620.2|5620.4|5619.7|19
1725005960000|2024-08-30 08:19:20|5620.15|5619.45|5620.15|5619.45|5620.4|5619.7|5620.15|5619.45|40
1725005970000|2024-08-30 08:19:30|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|14
1725005980000|2024-08-30 08:19:40|5619.65|5618.95|5619.65|5618.95|5619.65|5618.95|5619.65|5618.95|48
1725005990000|2024-08-30 08:19:50|5619.52|5618.82|5619.4|5618.7|5619.65|5618.95|5619.4|5618.7|19
1725006000000|2024-08-30 08:20:00|||||||||39
1725006010000|2024-08-30 08:20:10|5619.27|5618.57|5619.15|5618.45|5619.27|5618.57|5619.15|5618.45|29
1725006020000|2024-08-30 08:20:20|5619.02|5618.32|5618.9|5618.2|5619.15|5618.45|5618.9|5618.2|43
1725006030000|2024-08-30 08:20:30|5618.65|5617.95|5618.65|5617.95|5618.9|5618.2|5618.65|5617.95|40
1725006040000|2024-08-30 08:20:40|5618.4|5617.7|5618.4|5617.7|5618.65|5617.95|5618.4|5617.7|46
1725006050000|2024-08-30 08:20:50|5618.15|5617.45|5618.15|5617.45|5618.15|5617.45|5618.15|5617.45|25
1725006060000|2024-08-30 08:21:00|5618.27|5617.57|5618.4|5617.7|5618.4|5617.7|5618.27|5617.57|19
1725006070000|2024-08-30 08:21:10|5618.65|5617.95|5618.4|5617.7|5618.65|5617.95|5618.4|5617.7|19
1725006080000|2024-08-30 08:21:20|5618.52|5617.82|5618.65|5617.95|5618.65|5617.95|5618.52|5617.82|21
1725006090000|2024-08-30 08:21:30|5618.4|5617.7|5618.65|5617.95|5618.65|5617.95|5618.4|5617.7|29
1725006100000|2024-08-30 08:21:40|5618.9|5618.2|5618.65|5617.95|5618.9|5618.2|5618.65|5617.95|33
1725006110000|2024-08-30 08:21:50|5618.52|5617.82|5618.52|5617.82|5618.52|5617.82|5618.4|5617.7|20
1725006120000|2024-08-30 08:22:00|5618.65|5617.95|5618.4|5617.7|5618.65|5617.95|5618.4|5617.7|11
1725006130000|2024-08-30 08:22:10|5618.27|5617.57|5618.65|5617.95|5618.65|5617.95|5618.27|5617.57|50
1725006140000|2024-08-30 08:22:20|5618.9|5618.2|5618.65|5617.95|5618.9|5618.2|5618.65|5617.95|31
1725006150000|2024-08-30 08:22:30|5618.9|5618.2|5618.9|5618.2|5618.9|5618.2|5618.9|5618.2|23
1725006160000|2024-08-30 08:22:40|||||||||1
1725006180000|2024-08-30 08:23:00|5619.15|5618.45|5619.02|5618.32|5619.15|5618.45|5618.9|5618.2|26
1725006190000|2024-08-30 08:23:10|5619.15|5618.45|5619.15|5618.45|5619.15|5618.45|5618.9|5618.2|16
1725006200000|2024-08-30 08:23:20|5619.02|5618.32|5618.9|5618.2|5619.02|5618.32|5618.9|5618.2|6
1725006210000|2024-08-30 08:23:30|5618.65|5617.95|5618.65|5617.95|5618.65|5617.95|5618.65|5617.95|12
1725006220000|2024-08-30 08:23:40|5618.77|5618.07|5618.9|5618.2|5618.9|5618.2|5618.77|5618.07|9
1725006230000|2024-08-30 08:23:50|5619.15|5618.45|5618.4|5617.7|5619.15|5618.45|5618.4|5617.7|72
1725006240000|2024-08-30 08:24:00|5618.52|5617.82|5618.65|5617.95|5618.65|5617.95|5618.52|5617.82|25
1725006250000|2024-08-30 08:24:10|5618.77|5618.07|5618.77|5618.07|5618.77|5618.07|5618.65|5617.95|77
1725006260000|2024-08-30 08:24:20|5618.65|5617.95|5618.9|5618.2|5619.15|5618.45|5618.65|5617.95|9
1725006270000|2024-08-30 08:24:30|5619.02|5618.32|5618.9|5618.2|5619.02|5618.32|5618.9|5618.2|12
1725006290000|2024-08-30 08:24:50|5619.02|5618.32|5619.02|5618.32|5619.15|5618.45|5618.9|5618.2|16
1725006300000|2024-08-30 08:25:00|5618.9|5618.2|5619.4|5618.7|5619.4|5618.7|5618.9|5618.2|25
1725006310000|2024-08-30 08:25:10|5619.52|5618.82|5619.65|5618.95|5619.65|5618.95|5619.4|5618.7|31
1725006320000|2024-08-30 08:25:20|||||||||5
1725006330000|2024-08-30 08:25:30|5619.77|5619.07|5619.9|5619.2|5619.9|5619.2|5619.65|5618.95|47
1725006340000|2024-08-30 08:25:40|5620.15|5619.45|5620.15|5619.45|5620.15|5619.45|5620.15|5619.45|20
1725006350000|2024-08-30 08:25:50|5620.27|5619.57|5620.27|5619.57|5620.65|5619.95|5620.15|5619.45|63
1725006360000|2024-08-30 08:26:00|5620.15|5619.45|5620.4|5619.7|5620.4|5619.7|5620.15|5619.45|20
1725006370000|2024-08-30 08:26:10|5620.65|5619.95|5620.4|5619.7|5620.77|5620.07|5620.4|5619.7|65
1725006380000|2024-08-30 08:26:20|5620.15|5619.45|5620.15|5619.45|5620.15|5619.45|5620.15|5619.45|14
1725006390000|2024-08-30 08:26:30|5620.27|5619.57|5620.4|5619.7|5620.4|5619.7|5620.15|5619.45|39
1725006400000|2024-08-30 08:26:40|5620.27|5619.57|5619.9|5619.2|5620.27|5619.57|5619.9|5619.2|52
1725006410000|2024-08-30 08:26:50|5619.65|5618.95|5619.65|5618.95|5619.65|5618.95|5619.65|5618.95|27
1725006420000|2024-08-30 08:27:00|5619.4|5618.7|5619.52|5618.82|5619.65|5618.95|5619.4|5618.7|35
1725006430000|2024-08-30 08:27:10|5619.65|5618.95|5620.15|5619.45|5620.4|5619.7|5619.65|5618.95|93
1725006440000|2024-08-30 08:27:20|5620.02|5619.32|5619.65|5618.95|5620.02|5619.32|5619.65|5618.95|23
1725006450000|2024-08-30 08:27:30|||||||||4
1725006460000|2024-08-30 08:27:40|5619.4|5618.7|5619.65|5618.95|5619.65|5618.95|5619.4|5618.7|23
1725006470000|2024-08-30 08:27:50|5619.9|5619.2|5620.15|5619.45|5620.15|5619.45|5619.9|5619.2|33
1725006480000|2024-08-30 08:28:00|5620.4|5619.7|5620.9|5620.2|5620.9|5620.2|5620.4|5619.7|19
1725006490000|2024-08-30 08:28:10|||||||||3
1725006500000|2024-08-30 08:28:20|5620.65|5619.95|5620.4|5619.7|5620.65|5619.95|5620.4|5619.7|24
1725006510000|2024-08-30 08:28:30|5620.52|5619.82|5620.4|5619.7|5620.65|5619.95|5620.4|5619.7|29
1725006520000|2024-08-30 08:28:40|5620.27|5619.57|5620.15|5619.45|5620.27|5619.57|5620.15|5619.45|21
1725006530000|2024-08-30 08:28:50|5620.02|5619.32|5620.15|5619.45|5620.15|5619.45|5619.9|5619.2|41
1725006540000|2024-08-30 08:29:00|5620.02|5619.32|5619.9|5619.2|5620.02|5619.32|5619.77|5619.07|12
1725006550000|2024-08-30 08:29:10|5619.65|5618.95|5619.65|5618.95|5619.77|5619.07|5619.65|5618.95|24
1725006560000|2024-08-30 08:29:20|5619.9|5619.2|5619.65|5618.95|5619.9|5619.2|5619.65|5618.95|43
1725006570000|2024-08-30 08:29:30|5619.77|5619.07|5619.65|5618.95|5619.9|5619.2|5619.65|5618.95|8
1725006580000|2024-08-30 08:29:40|5619.77|5619.07|5620.4|5619.7|5620.4|5619.7|5619.77|5619.07|60
1725006590000|2024-08-30 08:29:50|5620.52|5619.82|5620.4|5619.7|5620.65|5619.95|5620.4|5619.7|15
1725006600000|2024-08-30 08:30:00|5620.65|5619.95|5619.9|5619.2|5620.65|5619.95|5619.9|5619.2|49
1725006610000|2024-08-30 08:30:10|5619.65|5618.95|5619.65|5618.95|5619.65|5618.95|5619.65|5618.95|13
1725006620000|2024-08-30 08:30:20|||||||||1
1725006630000|2024-08-30 08:30:30|5619.52|5618.82|5619.4|5618.7|5619.52|5618.82|5619.4|5618.7|19
1725006640000|2024-08-30 08:30:40|||||||||14
1725006650000|2024-08-30 08:30:50|5619.27|5618.57|5619.27|5618.57|5619.4|5618.7|5619.27|5618.57|39
1725006660000|2024-08-30 08:31:00|5619.15|5618.45|5619.4|5618.7|5619.4|5618.7|5618.9|5618.2|40
1725006670000|2024-08-30 08:31:10|5619.27|5618.57|5619.27|5618.57|5619.4|5618.7|5619.27|5618.57|3
1725006680000|2024-08-30 08:31:20|5619.15|5618.45|5619.4|5618.7|5619.65|5618.95|5619.15|5618.45|91
1725006690000|2024-08-30 08:31:30|5619.65|5618.95|5619.4|5618.7|5619.65|5618.95|5619.4|5618.7|27
1725006700000|2024-08-30 08:31:40|5619.52|5618.82|5619.65|5618.95|5619.65|5618.95|5619.4|5618.7|16
1725006720000|2024-08-30 08:32:00|5619.52|5618.82|5619.4|5618.7|5619.65|5618.95|5619.4|5618.7|35
1725006730000|2024-08-30 08:32:10|5619.52|5618.82|5619.65|5618.95|5619.65|5618.95|5619.52|5618.82|17
1725006740000|2024-08-30 08:32:20|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|5619.65|5618.95|28
1725006750000|2024-08-30 08:32:30|5619.77|5619.07|5619.9|5619.2|5619.9|5619.2|5619.65|5618.95|3
1725006760000|2024-08-30 08:32:40|5619.77|5619.07|5620.02|5619.32|5620.15|5619.45|5619.65|5618.95|26
1725006770000|2024-08-30 08:32:50|5620.15|5619.45|5619.9|5619.2|5620.15|5619.45|5619.9|5619.2|16
1725006780000|2024-08-30 08:33:00|5620.02|5619.32|5619.9|5619.2|5620.02|5619.32|5619.9|5619.2|20
1725006790000|2024-08-30 08:33:10|5620.02|5619.32|5620.15|5619.45|5620.15|5619.45|5620.02|5619.32|13
1725006800000|2024-08-30 08:33:20|5619.9|5619.2|5620.15|5619.45|5620.15|5619.45|5619.9|5619.2|59
1725006810000|2024-08-30 08:33:30|5620.02|5619.32|5619.9|5619.2|5620.02|5619.32|5619.9|5619.2|10
1725006830000|2024-08-30 08:33:50|5620.02|5619.32|5620.15|5619.45|5620.15|5619.45|5620.02|5619.32|11
1725006840000|2024-08-30 08:34:00|5620.02|5619.32|5620.15|5619.45|5620.15|5619.45|5620.02|5619.32|27
1725006850000|2024-08-30 08:34:10|5620.02|5619.32|5620.4|5619.7|5620.4|5619.7|5619.9|5619.2|35
1725006860000|2024-08-30 08:34:20|5620.52|5619.82|5620.4|5619.7|5620.65|5619.95|5620.4|5619.7|12
1725006880000|2024-08-30 08:34:40|5620.27|5619.57|5620.15|5619.45|5620.27|5619.57|5620.15|5619.45|8
1725006900000|2024-08-30 08:35:00|5620.27|5619.57|5620.4|5619.7|5620.4|5619.7|5620.15|5619.45|40
1725006910000|2024-08-30 08:35:10|5620.15|5619.45|5619.9|5619.2|5620.15|5619.45|5619.9|5619.2|11
1725006920000|2024-08-30 08:35:20|5620.02|5619.32|5620.15|5619.45|5620.4|5619.7|5620.02|5619.32|19
1725006940000|2024-08-30 08:35:40|5620.65|5619.95|5621.4|5620.7|5621.4|5620.7|5620.65|5619.95|90
1725006950000|2024-08-30 08:35:50|5621.65|5620.95|5621.15|5620.45|5621.65|5620.95|5621.15|5620.45|175
1725006960000|2024-08-30 08:36:00|5621.27|5620.57|5620.4|5619.7|5621.27|5620.57|5620.4|5619.7|29
1725006970000|2024-08-30 08:36:10|5620.15|5619.45|5620.4|5619.7|5620.4|5619.7|5620.15|5619.45|43
1725006980000|2024-08-30 08:36:20|5620.27|5619.57|5620.4|5619.7|5620.52|5619.82|5620.15|5619.45|15
1725006990000|2024-08-30 08:36:30|5620.65|5619.95|5620.4|5619.7|5620.65|5619.95|5620.4|5619.7|37
1725007000000|2024-08-30 08:36:40|5620.52|5619.82|5620.52|5619.82|5620.65|5619.95|5620.4|5619.7|36
1725007010000|2024-08-30 08:36:50|5620.65|5619.95|5620.65|5619.95|5620.65|5619.95|5620.4|5619.7|25
1725007020000|2024-08-30 08:37:00|5620.4|5619.7|5620.4|5619.7|5620.4|5619.7|5620.4|5619.7|24
1725007030000|2024-08-30 08:37:10|5620.52|5619.82|5620.4|5619.7|5620.52|5619.82|5620.4|5619.7|5
1725007040000|2024-08-30 08:37:20|5620.65|5619.95|5620.4|5619.7|5620.65|5619.95|5620.4|5619.7|39
1725007050000|2024-08-30 08:37:30|5619.9|5619.2|5619.65|5618.95|5619.9|5619.2|5619.65|5618.95|101
1725007060000|2024-08-30 08:37:40|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|14
1725007070000|2024-08-30 08:37:50|5619.27|5618.57|5619.15|5618.45|5619.27|5618.57|5619.15|5618.45|1
1725007080000|2024-08-30 08:38:00|5619.02|5618.32|5619.15|5618.45|5619.15|5618.45|5618.9|5618.2|29
1725007090000|2024-08-30 08:38:10|5618.9|5618.2|5619.15|5618.45|5619.15|5618.45|5618.9|5618.2|40
1725007100000|2024-08-30 08:38:20|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|42
1725007110000|2024-08-30 08:38:30|5619.27|5618.57|5619.27|5618.57|5619.4|5618.7|5619.15|5618.45|11
1725007120000|2024-08-30 08:38:40|5619.4|5618.7|5619.27|5618.57|5619.4|5618.7|5619.15|5618.45|4
1725007130000|2024-08-30 08:38:50|5619.15|5618.45|5619.15|5618.45|5619.4|5618.7|5619.15|5618.45|24
1725007140000|2024-08-30 08:39:00|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|5619.27|5618.57|19
1725007150000|2024-08-30 08:39:10|5619.65|5618.95|5619.65|5618.95|5619.65|5618.95|5619.65|5618.95|6
1725007160000|2024-08-30 08:39:20|5619.9|5619.2|5620.02|5619.32|5620.02|5619.32|5619.9|5619.2|17
1725007170000|2024-08-30 08:39:30|5620.15|5619.45|5620.15|5619.45|5620.4|5619.7|5619.9|5619.2|18
1725007180000|2024-08-30 08:39:40|5620.27|5619.57|5620.15|5619.45|5620.27|5619.57|5620.15|5619.45|13
1725007190000|2024-08-30 08:39:50|5620.4|5619.7|5620.4|5619.7|5620.4|5619.7|5620.4|5619.7|15
1725007200000|2024-08-30 08:40:00|5620.27|5619.57|5620.4|5619.7|5620.65|5619.95|5620.27|5619.57|29
1725007210000|2024-08-30 08:40:10|5620.27|5619.57|5620.15|5619.45|5620.4|5619.7|5620.15|5619.45|27
1725007220000|2024-08-30 08:40:20|||||||||7
1725007240000|2024-08-30 08:40:40|5620.02|5619.32|5619.9|5619.2|5620.15|5619.45|5619.77|5619.07|30
1725007260000|2024-08-30 08:41:00|5619.77|5619.07|5619.4|5618.7|5619.77|5619.07|5619.4|5618.7|12
1725007270000|2024-08-30 08:41:10|5619.52|5618.82|5619.65|5618.95|5619.65|5618.95|5619.52|5618.82|11
1725007280000|2024-08-30 08:41:20|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|3
1725007300000|2024-08-30 08:41:40|5619.77|5619.07|5619.9|5619.2|5619.9|5619.2|5619.77|5619.07|4
1725007320000|2024-08-30 08:42:00|5619.77|5619.07|5619.9|5619.2|5619.9|5619.2|5619.77|5619.07|7
1725007330000|2024-08-30 08:42:10|5620.15|5619.45|5620.4|5619.7|5620.4|5619.7|5619.9|5619.2|54
1725007340000|2024-08-30 08:42:20|5620.52|5619.82|5620.4|5619.7|5620.52|5619.82|5620.15|5619.45|34
1725007350000|2024-08-30 08:42:30|5620.52|5619.82|5620.65|5619.95|5620.65|5619.95|5620.4|5619.7|6
1725007360000|2024-08-30 08:42:40|||||||||4
1725007370000|2024-08-30 08:42:50|5620.77|5620.07|5620.77|5620.07|5620.77|5620.07|5620.77|5620.07|0
1725007380000|2024-08-30 08:43:00|5620.9|5620.2|5620.15|5619.45|5620.9|5620.2|5620.15|5619.45|51
1725007390000|2024-08-30 08:43:10|5620.27|5619.57|5620.4|5619.7|5620.65|5619.95|5620.27|5619.57|28
1725007400000|2024-08-30 08:43:20|5620.65|5619.95|5620.65|5619.95|5620.65|5619.95|5620.65|5619.95|8
1725007430000|2024-08-30 08:43:50|5620.52|5619.82|5620.65|5619.95|5621.15|5620.45|5620.52|5619.82|119
1725007440000|2024-08-30 08:44:00|5620.4|5619.7|5620.65|5619.95|5620.65|5619.95|5620.4|5619.7|18
1725007450000|2024-08-30 08:44:10|5620.52|5619.82|5620.52|5619.82|5620.65|5619.95|5620.4|5619.7|11
1725007460000|2024-08-30 08:44:20|5620.4|5619.7|5620.4|5619.7|5620.4|5619.7|5620.4|5619.7|4
1725007470000|2024-08-30 08:44:30|5620.27|5619.57|5620.4|5619.7|5620.4|5619.7|5620.15|5619.45|13
1725007480000|2024-08-30 08:44:40|5620.52|5619.82|5620.4|5619.7|5620.52|5619.82|5620.4|5619.7|21
1725007490000|2024-08-30 08:44:50|5620.52|5619.82|5620.4|5619.7|5620.52|5619.82|5620.4|5619.7|17
1725007510000|2024-08-30 08:45:10|||||||||13
1725007520000|2024-08-30 08:45:20|5620.52|5619.82|5620.4|5619.7|5620.65|5619.95|5620.4|5619.7|8
1725007530000|2024-08-30 08:45:30|5620.15|5619.45|5620.4|5619.7|5620.4|5619.7|5620.15|5619.45|4
1725007540000|2024-08-30 08:45:40|5620.65|5619.95|5620.65|5619.95|5620.65|5619.95|5620.4|5619.7|11
1725007550000|2024-08-30 08:45:50|5620.77|5620.07|5620.9|5620.2|5620.9|5620.2|5620.65|5619.95|6
1725007560000|2024-08-30 08:46:00|5621.15|5620.45|5621.15|5620.45|5621.15|5620.45|5621.02|5620.32|16
1725007580000|2024-08-30 08:46:20|5621.27|5620.57|5621.4|5620.7|5621.4|5620.7|5621.15|5620.45|24
1725007590000|2024-08-30 08:46:30|||||||||4
1725007600000|2024-08-30 08:46:40|5621.15|5620.45|5621.4|5620.7|5621.4|5620.7|5621.15|5620.45|14
1725007610000|2024-08-30 08:46:50|5621.52|5620.82|5621.65|5620.95|5621.65|5620.95|5621.52|5620.82|39
1725007620000|2024-08-30 08:47:00|5621.4|5620.7|5621.65|5620.95|5621.65|5620.95|5621.4|5620.7|38
1725007630000|2024-08-30 08:47:10|5621.77|5621.07|5621.65|5620.95|5621.9|5621.2|5621.65|5620.95|39
1725007640000|2024-08-30 08:47:20|5621.52|5620.82|5621.4|5620.7|5621.52|5620.82|5621.15|5620.45|24
1725007650000|2024-08-30 08:47:30|5621.27|5620.57|5621.4|5620.7|5621.4|5620.7|5621.27|5620.57|19
1725007660000|2024-08-30 08:47:40|5621.52|5620.82|5621.4|5620.7|5621.65|5620.95|5621.4|5620.7|21
1725007670000|2024-08-30 08:47:50|5621.27|5620.57|5621.4|5620.7|5621.4|5620.7|5621.27|5620.57|8
1725007680000|2024-08-30 08:48:00|5621.27|5620.57|5620.4|5619.7|5621.27|5620.57|5620.4|5619.7|44
1725007690000|2024-08-30 08:48:10|5620.27|5619.57|5619.9|5619.2|5620.27|5619.57|5619.9|5619.2|54
1725007700000|2024-08-30 08:48:20|5619.65|5618.95|5619.9|5619.2|5619.9|5619.2|5619.65|5618.95|34
1725007710000|2024-08-30 08:48:30|5620.02|5619.32|5620.4|5619.7|5620.4|5619.7|5620.02|5619.32|31
1725007720000|2024-08-30 08:48:40|5620.15|5619.45|5620.15|5619.45|5620.15|5619.45|5620.15|5619.45|32
1725007730000|2024-08-30 08:48:50|5620.27|5619.57|5620.15|5619.45|5620.27|5619.57|5620.15|5619.45|1
1725007740000|2024-08-30 08:49:00|5620.27|5619.57|5620.15|5619.45|5620.27|5619.57|5620.15|5619.45|0
1725007750000|2024-08-30 08:49:10|5620.27|5619.57|5620.15|5619.45|5620.4|5619.7|5620.15|5619.45|10
1725007760000|2024-08-30 08:49:20|5620.27|5619.57|5620.15|5619.45|5620.27|5619.57|5620.15|5619.45|16
1725007770000|2024-08-30 08:49:30|5620.02|5619.32|5620.15|5619.45|5620.4|5619.7|5619.9|5619.2|17
1725007780000|2024-08-30 08:49:40|5620.27|5619.57|5619.9|5619.2|5620.27|5619.57|5619.9|5619.2|20
1725007790000|2024-08-30 08:49:50|5619.77|5619.07|5619.9|5619.2|5619.9|5619.2|5619.77|5619.07|20
1725007800000|2024-08-30 08:50:00|5620.4|5619.7|5620.52|5619.82|5620.52|5619.82|5620.4|5619.7|134
1725007810000|2024-08-30 08:50:10|5620.65|5619.95|5620.77|5620.07|5620.9|5620.2|5620.65|5619.95|24
1725007820000|2024-08-30 08:50:20|5620.65|5619.95|5620.15|5619.45|5620.65|5619.95|5620.15|5619.45|42
1725007830000|2024-08-30 08:50:30|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|3
1725007850000|2024-08-30 08:50:50|5619.65|5618.95|5619.65|5618.95|5619.65|5618.95|5619.65|5618.95|34
1725007860000|2024-08-30 08:51:00|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|24
1725007870000|2024-08-30 08:51:10|5620.02|5619.32|5620.02|5619.32|5620.02|5619.32|5620.02|5619.32|0
1725007880000|2024-08-30 08:51:20|5620.02|5619.32|5619.9|5619.2|5620.15|5619.45|5619.9|5619.2|12
1725007890000|2024-08-30 08:51:30|5619.77|5619.07|5619.9|5619.2|5619.9|5619.2|5619.77|5619.07|2
1725007900000|2024-08-30 08:51:40|5619.77|5619.07|5619.4|5618.7|5619.77|5619.07|5619.4|5618.7|6
1725007910000|2024-08-30 08:51:50|5619.52|5618.82|5619.65|5618.95|5619.65|5618.95|5619.4|5618.7|8
1725007920000|2024-08-30 08:52:00|5619.52|5618.82|5619.4|5618.7|5619.52|5618.82|5619.4|5618.7|17
1725007930000|2024-08-30 08:52:10|5619.65|5618.95|5619.65|5618.95|5619.65|5618.95|5619.65|5618.95|6
1725007940000|2024-08-30 08:52:20|5619.52|5618.82|5619.4|5618.7|5619.52|5618.82|5619.4|5618.7|7
1725007950000|2024-08-30 08:52:30|5619.52|5618.82|5619.15|5618.45|5619.65|5618.95|5619.15|5618.45|16
1725007960000|2024-08-30 08:52:40|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|2
1725007970000|2024-08-30 08:52:50|||||||||3
1725007980000|2024-08-30 08:53:00|5619.15|5618.45|5618.9|5618.2|5619.15|5618.45|5618.9|5618.2|48
1725007990000|2024-08-30 08:53:10|||||||||2
1725008000000|2024-08-30 08:53:20|5618.77|5618.07|5618.65|5617.95|5618.77|5618.07|5618.65|5617.95|12
1725008010000|2024-08-30 08:53:30|5618.77|5618.07|5618.65|5617.95|5618.9|5618.2|5618.65|5617.95|14
1725008020000|2024-08-30 08:53:40|5618.9|5618.2|5618.65|5617.95|5618.9|5618.2|5618.65|5617.95|45
1725008030000|2024-08-30 08:53:50|||||||||3
1725008040000|2024-08-30 08:54:00|5618.52|5617.82|5618.4|5617.7|5618.52|5617.82|5618.4|5617.7|25
1725008050000|2024-08-30 08:54:10|5618.52|5617.82|5618.4|5617.7|5618.52|5617.82|5618.4|5617.7|28
1725008060000|2024-08-30 08:54:20|5618.52|5617.82|5618.65|5617.95|5618.65|5617.95|5618.52|5617.82|9
1725008070000|2024-08-30 08:54:30|5618.77|5618.07|5618.9|5618.2|5618.9|5618.2|5618.77|5618.07|6
1725008080000|2024-08-30 08:54:40|5619.15|5618.45|5619.4|5618.7|5619.4|5618.7|5619.15|5618.45|21
1725008090000|2024-08-30 08:54:50|||||||||6
1725008100000|2024-08-30 08:55:00|5619.27|5618.57|5618.9|5618.2|5619.27|5618.57|5618.9|5618.2|50
1725008120000|2024-08-30 08:55:20|||||||||2
1725008130000|2024-08-30 08:55:30|5618.77|5618.07|5618.9|5618.2|5618.9|5618.2|5618.77|5618.07|12
1725008140000|2024-08-30 08:55:40|5618.77|5618.07|5618.65|5617.95|5618.77|5618.07|5618.4|5617.7|53
1725008150000|2024-08-30 08:55:50|5618.4|5617.7|5618.4|5617.7|5618.52|5617.82|5618.4|5617.7|20
1725008160000|2024-08-30 08:56:00|5618.15|5617.45|5618.4|5617.7|5618.4|5617.7|5618.15|5617.45|17
1725008170000|2024-08-30 08:56:10|5618.65|5617.95|5618.65|5617.95|5618.65|5617.95|5618.65|5617.95|17
1725008180000|2024-08-30 08:56:20|5618.9|5618.2|5618.65|5617.95|5618.9|5618.2|5618.65|5617.95|36
1725008190000|2024-08-30 08:56:30|||||||||2
1725008210000|2024-08-30 08:56:50|5618.52|5617.82|5618.27|5617.57|5618.52|5617.82|5618.27|5617.57|38
1725008220000|2024-08-30 08:57:00|5618.4|5617.7|5617.9|5617.2|5618.4|5617.7|5617.9|5617.2|14
1725008230000|2024-08-30 08:57:10|5617.77|5617.07|5617.9|5617.2|5617.9|5617.2|5617.77|5617.07|21
1725008240000|2024-08-30 08:57:20|5618.02|5617.32|5617.9|5617.2|5618.02|5617.32|5617.9|5617.2|23
1725008250000|2024-08-30 08:57:30|5618.15|5617.45|5618.4|5617.7|5618.4|5617.7|5618.15|5617.45|12
1725008260000|2024-08-30 08:57:40|5618.52|5617.82|5618.52|5617.82|5618.52|5617.82|5618.52|5617.82|1
1725008270000|2024-08-30 08:57:50|5618.4|5617.7|5618.65|5617.95|5618.65|5617.95|5618.4|5617.7|25
1725008280000|2024-08-30 08:58:00|5618.4|5617.7|5618.65|5617.95|5618.65|5617.95|5618.4|5617.7|9
1725008320000|2024-08-30 08:58:40|5618.52|5617.82|5618.52|5617.82|5618.65|5617.95|5618.4|5617.7|6
1725008330000|2024-08-30 08:58:50|5618.4|5617.7|5618.65|5617.95|5618.65|5617.95|5618.4|5617.7|4
1725008340000|2024-08-30 08:59:00|5618.52|5617.82|5618.52|5617.82|5618.52|5617.82|5618.52|5617.82|9
1725008350000|2024-08-30 08:59:10|5618.65|5617.95|5618.4|5617.7|5618.65|5617.95|5618.4|5617.7|6
1725008360000|2024-08-30 08:59:20|5618.52|5617.82|5618.9|5618.2|5618.9|5618.2|5618.52|5617.82|10
1725008370000|2024-08-30 08:59:30|5618.77|5618.07|5618.77|5618.07|5618.9|5618.2|5618.77|5618.07|4
1725008380000|2024-08-30 08:59:40|5618.65|5617.95|5618.9|5618.2|5618.9|5618.2|5618.65|5617.95|7
1725008390000|2024-08-30 08:59:50|||||||||8
1725008400000|2024-08-30 09:00:00|5618.65|5617.95|5618.65|5617.95|5618.65|5617.95|5618.52|5617.82|19
1725008410000|2024-08-30 09:00:10|5618.77|5618.07|5618.65|5617.95|5619.02|5618.32|5618.65|5617.95|43
1725008420000|2024-08-30 09:00:20|5618.4|5617.7|5618.4|5617.7|5618.65|5617.95|5618.4|5617.7|21
1725008430000|2024-08-30 09:00:30|5618.52|5617.82|5618.65|5617.95|5618.65|5617.95|5618.52|5617.82|10
1725008440000|2024-08-30 09:00:40|5618.9|5618.2|5618.9|5618.2|5618.9|5618.2|5618.9|5618.2|1
1725008450000|2024-08-30 09:00:50|5618.65|5617.95|5618.65|5617.95|5618.9|5618.2|5618.65|5617.95|21
1725008460000|2024-08-30 09:01:00|5618.52|5617.82|5618.15|5617.45|5618.52|5617.82|5618.15|5617.45|30
1725008470000|2024-08-30 09:01:10|5618.27|5617.57|5618.4|5617.7|5618.65|5617.95|5618.27|5617.57|35
1725008480000|2024-08-30 09:01:20|5618.52|5617.82|5618.4|5617.7|5618.65|5617.95|5618.4|5617.7|8
1725008490000|2024-08-30 09:01:30|5618.52|5617.82|5618.52|5617.82|5618.52|5617.82|5618.52|5617.82|4
1725008500000|2024-08-30 09:01:40|5618.65|5617.95|5618.4|5617.7|5618.65|5617.95|5618.4|5617.7|35
1725008510000|2024-08-30 09:01:50|5618.52|5617.82|5618.9|5618.2|5619.02|5618.32|5618.4|5617.7|47
1725008520000|2024-08-30 09:02:00|5618.77|5618.07|5619.52|5618.82|5619.65|5618.95|5618.65|5617.95|51
1725008530000|2024-08-30 09:02:10|5619.65|5618.95|5619.4|5618.7|5619.65|5618.95|5619.4|5618.7|30
1725008540000|2024-08-30 09:02:20|5619.65|5618.95|5619.65|5618.95|5619.77|5619.07|5619.52|5618.82|24
1725008550000|2024-08-30 09:02:30|5619.77|5619.07|5619.9|5619.2|5619.9|5619.2|5619.65|5618.95|10
1725008560000|2024-08-30 09:02:40|5619.77|5619.07|5619.9|5619.2|5619.9|5619.2|5619.65|5618.95|16
1725008570000|2024-08-30 09:02:50|5620.15|5619.45|5620.15|5619.45|5620.15|5619.45|5619.9|5619.2|13
1725008580000|2024-08-30 09:03:00|5619.4|5618.7|5619.15|5618.45|5619.4|5618.7|5619.15|5618.45|93
1725008590000|2024-08-30 09:03:10|5618.9|5618.2|5618.9|5618.2|5619.15|5618.45|5618.9|5618.2|23
1725008600000|2024-08-30 09:03:20|5618.65|5617.95|5618.9|5618.2|5618.9|5618.2|5618.65|5617.95|21
1725008610000|2024-08-30 09:03:30|5619.02|5618.32|5618.9|5618.2|5619.02|5618.32|5618.9|5618.2|11
1725008620000|2024-08-30 09:03:40|5619.02|5618.32|5619.02|5618.32|5619.15|5618.45|5618.9|5618.2|19
1725008630000|2024-08-30 09:03:50|5619.15|5618.45|5618.9|5618.2|5619.15|5618.45|5618.9|5618.2|4
1725008640000|2024-08-30 09:04:00|5619.15|5618.45|5618.9|5618.2|5619.15|5618.45|5618.9|5618.2|9
1725008650000|2024-08-30 09:04:10|5619.02|5618.32|5619.15|5618.45|5619.15|5618.45|5619.02|5618.32|0
1725008660000|2024-08-30 09:04:20|5619.4|5618.7|5619.4|5618.7|5619.65|5618.95|5619.27|5618.57|34
1725008670000|2024-08-30 09:04:30|5619.52|5618.82|5619.27|5618.57|5619.52|5618.82|5619.15|5618.45|15
1725008680000|2024-08-30 09:04:40|5619.4|5618.7|5619.4|5618.7|5619.65|5618.95|5619.4|5618.7|9
1725008690000|2024-08-30 09:04:50|5619.52|5618.82|5619.65|5618.95|5619.65|5618.95|5619.52|5618.82|1
1725008700000|2024-08-30 09:05:00|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|11
1725008710000|2024-08-30 09:05:10|5619.65|5618.95|5619.52|5618.82|5619.65|5618.95|5619.52|5618.82|17
1725008720000|2024-08-30 09:05:20|5619.65|5618.95|5619.4|5618.7|5619.65|5618.95|5619.4|5618.7|5
1725008730000|2024-08-30 09:05:30|5619.27|5618.57|5618.9|5618.2|5619.27|5618.57|5618.9|5618.2|15
1725008740000|2024-08-30 09:05:40|5618.77|5618.07|5618.9|5618.2|5618.9|5618.2|5618.65|5617.95|34
1725008750000|2024-08-30 09:05:50|5618.77|5618.07|5618.4|5617.7|5618.77|5618.07|5618.4|5617.7|25
1725008760000|2024-08-30 09:06:00|||||||||6
1725008780000|2024-08-30 09:06:20|5618.52|5617.82|5618.52|5617.82|5618.65|5617.95|5618.52|5617.82|32
1725008790000|2024-08-30 09:06:30|5618.65|5617.95|5618.65|5617.95|5618.65|5617.95|5618.65|5617.95|0
1725008800000|2024-08-30 09:06:40|5618.4|5617.7|5618.4|5617.7|5618.4|5617.7|5618.4|5617.7|12
1725008810000|2024-08-30 09:06:50|5618.52|5617.82|5618.65|5617.95|5618.77|5618.07|5618.52|5617.82|8
1725008820000|2024-08-30 09:07:00|5618.4|5617.7|5618.4|5617.7|5618.52|5617.82|5618.4|5617.7|41
1725008830000|2024-08-30 09:07:10|5618.27|5617.57|5618.27|5617.57|5618.65|5617.95|5618.15|5617.45|31
1725008840000|2024-08-30 09:07:20|5618.4|5617.7|5618.4|5617.7|5618.4|5617.7|5618.4|5617.7|5
1725008850000|2024-08-30 09:07:30|5618.27|5617.57|5618.4|5617.7|5618.4|5617.7|5618.27|5617.57|4
1725008860000|2024-08-30 09:07:40|5618.27|5617.57|5618.4|5617.7|5618.4|5617.7|5618.27|5617.57|37
1725008870000|2024-08-30 09:07:50|5618.65|5617.95|5618.65|5617.95|5618.65|5617.95|5618.65|5617.95|13
1725008880000|2024-08-30 09:08:00|5618.77|5618.07|5618.9|5618.2|5618.9|5618.2|5618.65|5617.95|15
1725008890000|2024-08-30 09:08:10|5619.02|5618.32|5618.9|5618.2|5619.15|5618.45|5618.9|5618.2|20
1725008900000|2024-08-30 09:08:20|5619.02|5618.32|5619.15|5618.45|5619.15|5618.45|5619.02|5618.32|3
1725008910000|2024-08-30 09:08:30|5619.02|5618.32|5619.15|5618.45|5619.15|5618.45|5619.02|5618.32|5
1725008920000|2024-08-30 09:08:40|||||||||7
1725008940000|2024-08-30 09:09:00|5618.9|5618.2|5619.02|5618.32|5619.15|5618.45|5618.9|5618.2|29
1725008950000|2024-08-30 09:09:10|5618.9|5618.2|5618.4|5617.7|5618.9|5618.2|5618.4|5617.7|53
1725008970000|2024-08-30 09:09:30|||||||||1
1725008980000|2024-08-30 09:09:40|5618.52|5617.82|5618.65|5617.95|5618.65|5617.95|5618.4|5617.7|15
1725008990000|2024-08-30 09:09:50|5618.52|5617.82|5619.15|5618.45|5619.15|5618.45|5618.52|5617.82|30
1725009000000|2024-08-30 09:10:00|5619.4|5618.7|5618.9|5618.2|5619.4|5618.7|5618.9|5618.2|54
1725009010000|2024-08-30 09:10:10|||||||||12
1725009020000|2024-08-30 09:10:20|||||||||27
1725009030000|2024-08-30 09:10:30|5619.02|5618.32|5618.9|5618.2|5619.15|5618.45|5618.9|5618.2|6
1725009040000|2024-08-30 09:10:40|5619.02|5618.32|5619.02|5618.32|5619.02|5618.32|5619.02|5618.32|3
1725009050000|2024-08-30 09:10:50|5618.9|5618.2|5619.15|5618.45|5619.15|5618.45|5618.9|5618.2|14
1725009060000|2024-08-30 09:11:00|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|7
1725009070000|2024-08-30 09:11:10|5619.52|5618.82|5619.65|5618.95|5619.65|5618.95|5619.52|5618.82|43
1725009080000|2024-08-30 09:11:20|5619.77|5619.07|5619.52|5618.82|5619.9|5619.2|5619.52|5618.82|18
1725009090000|2024-08-30 09:11:30|5619.65|5618.95|5619.4|5618.7|5619.65|5618.95|5619.4|5618.7|27
1725009100000|2024-08-30 09:11:40|||||||||1
1725009110000|2024-08-30 09:11:50|5619.52|5618.82|5619.65|5618.95|5619.65|5618.95|5619.52|5618.82|5
1725009120000|2024-08-30 09:12:00|5619.52|5618.82|5619.4|5618.7|5619.52|5618.82|5619.4|5618.7|3
1725009130000|2024-08-30 09:12:10|5619.52|5618.82|5619.65|5618.95|5619.65|5618.95|5619.4|5618.7|24
1725009140000|2024-08-30 09:12:20|||||||||2
1725009150000|2024-08-30 09:12:30|5619.77|5619.07|5619.9|5619.2|5619.9|5619.2|5619.77|5619.07|18
1725009180000|2024-08-30 09:13:00|5619.65|5618.95|5619.9|5619.2|5619.9|5619.2|5619.65|5618.95|13
1725009190000|2024-08-30 09:13:10|5620.15|5619.45|5620.27|5619.57|5620.27|5619.57|5620.15|5619.45|17
1725009200000|2024-08-30 09:13:20|5620.4|5619.7|5620.15|5619.45|5620.4|5619.7|5620.15|5619.45|20
1725009210000|2024-08-30 09:13:30|5620.4|5619.7|5619.9|5619.2|5620.4|5619.7|5619.9|5619.2|84
1725009220000|2024-08-30 09:13:40|5620.15|5619.45|5620.15|5619.45|5620.15|5619.45|5620.15|5619.45|29
1725009230000|2024-08-30 09:13:50|5620.4|5619.7|5620.4|5619.7|5620.4|5619.7|5620.27|5619.57|4
1725009240000|2024-08-30 09:14:00|||||||||5
1725009260000|2024-08-30 09:14:20|5620.65|5619.95|5620.4|5619.7|5620.65|5619.95|5620.4|5619.7|30
1725009270000|2024-08-30 09:14:30|5620.15|5619.45|5620.4|5619.7|5620.4|5619.7|5619.9|5619.2|52
1725009280000|2024-08-30 09:14:40|||||||||15
1725009290000|2024-08-30 09:14:50|5620.52|5619.82|5620.65|5619.95|5620.65|5619.95|5620.52|5619.82|13
1725009300000|2024-08-30 09:15:00|5620.52|5619.82|5620.15|5619.45|5620.52|5619.82|5620.02|5619.32|29
1725009310000|2024-08-30 09:15:10|5620.02|5619.32|5619.9|5619.2|5620.15|5619.45|5619.65|5618.95|26
1725009320000|2024-08-30 09:15:20|5620.02|5619.32|5620.15|5619.45|5620.15|5619.45|5619.9|5619.2|12
1725009330000|2024-08-30 09:15:30|5620.02|5619.32|5619.65|5618.95|5620.02|5619.32|5619.65|5618.95|20
1725009340000|2024-08-30 09:15:40|5619.77|5619.07|5619.65|5618.95|5619.9|5619.2|5619.65|5618.95|28
1725009350000|2024-08-30 09:15:50|5619.52|5618.82|5619.52|5618.82|5619.65|5618.95|5619.4|5618.7|9
1725009360000|2024-08-30 09:16:00|5619.4|5618.7|5619.4|5618.7|5619.65|5618.95|5619.4|5618.7|15
1725009370000|2024-08-30 09:16:10|5619.15|5618.45|5619.15|5618.45|5619.15|5618.45|5619.15|5618.45|21
1725009390000|2024-08-30 09:16:30|5619.27|5618.57|5619.27|5618.57|5619.4|5618.7|5619.27|5618.57|32
1725009400000|2024-08-30 09:16:40|5619.15|5618.45|5619.15|5618.45|5619.4|5618.7|5619.15|5618.45|33
1725009410000|2024-08-30 09:16:50|5619.27|5618.57|5619.15|5618.45|5619.27|5618.57|5619.15|5618.45|22
1725009420000|2024-08-30 09:17:00|||||||||4
1725009430000|2024-08-30 09:17:10|||||||||7
1725009440000|2024-08-30 09:17:20|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|5
1725009460000|2024-08-30 09:17:40|||||||||4
1725009470000|2024-08-30 09:17:50|5619.65|5618.95|5619.65|5618.95|5619.65|5618.95|5619.65|5618.95|15
1725009480000|2024-08-30 09:18:00|5619.52|5618.82|5619.52|5618.82|5619.65|5618.95|5619.4|5618.7|36
1725009490000|2024-08-30 09:18:10|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|0
1725009500000|2024-08-30 09:18:20|5619.27|5618.57|5619.15|5618.45|5619.4|5618.7|5619.15|5618.45|3
1725009510000|2024-08-30 09:18:30|5619.4|5618.7|5619.15|5618.45|5619.4|5618.7|5619.15|5618.45|11
1725009530000|2024-08-30 09:18:50|5619.27|5618.57|5619.4|5618.7|5619.4|5618.7|5619.15|5618.45|13
1725009550000|2024-08-30 09:19:10|5619.65|5618.95|5619.65|5618.95|5619.65|5618.95|5619.65|5618.95|9
1725009560000|2024-08-30 09:19:20|5619.52|5618.82|5619.4|5618.7|5619.52|5618.82|5619.4|5618.7|5
1725009580000|2024-08-30 09:19:40|5619.15|5618.45|5619.15|5618.45|5619.15|5618.45|5619.15|5618.45|6
1725009600000|2024-08-30 09:20:00|5619.27|5618.57|5619.15|5618.45|5619.4|5618.7|5619.15|5618.45|15
1725009640000|2024-08-30 09:20:40|5619.02|5618.32|5619.15|5618.45|5619.15|5618.45|5618.9|5618.2|21
1725009650000|2024-08-30 09:20:50|||||||||1
1725009660000|2024-08-30 09:21:00|5619.02|5618.32|5618.65|5617.95|5619.02|5618.32|5618.65|5617.95|33
1725009670000|2024-08-30 09:21:10|5618.15|5617.45|5618.15|5617.45|5618.15|5617.45|5618.15|5617.45|54
1725009680000|2024-08-30 09:21:20|||||||||3
1725009690000|2024-08-30 09:21:30|||||||||3
1725009700000|2024-08-30 09:21:40|5618.4|5617.7|5618.4|5617.7|5618.4|5617.7|5618.15|5617.45|14
1725009710000|2024-08-30 09:21:50|5618.52|5617.82|5618.65|5617.95|5618.65|5617.95|5618.4|5617.7|33
1725009720000|2024-08-30 09:22:00|5618.15|5617.45|5617.9|5617.2|5618.15|5617.45|5617.9|5617.2|89
1725009730000|2024-08-30 09:22:10|5618.02|5617.32|5618.15|5617.45|5618.15|5617.45|5618.02|5617.32|17
1725009740000|2024-08-30 09:22:20|||||||||2
1725009750000|2024-08-30 09:22:30|5618.02|5617.32|5618.15|5617.45|5618.15|5617.45|5618.02|5617.32|7
1725009760000|2024-08-30 09:22:40|5618.02|5617.32|5618.15|5617.45|5618.15|5617.45|5618.02|5617.32|5
1725009780000|2024-08-30 09:23:00|||||||||22
1725009790000|2024-08-30 09:23:10|5617.9|5617.2|5617.9|5617.2|5617.9|5617.2|5617.9|5617.2|14
1725009800000|2024-08-30 09:23:20|||||||||1
1725009810000|2024-08-30 09:23:30|5617.77|5617.07|5617.65|5616.95|5617.77|5617.07|5617.65|5616.95|24
1725009820000|2024-08-30 09:23:40|||||||||9
1725009830000|2024-08-30 09:23:50|5617.9|5617.2|5617.9|5617.2|5617.9|5617.2|5617.9|5617.2|7
1725009840000|2024-08-30 09:24:00|||||||||13
1725009850000|2024-08-30 09:24:10|5618.02|5617.32|5618.15|5617.45|5618.15|5617.45|5618.02|5617.32|28
1725009860000|2024-08-30 09:24:20|||||||||2
1725009870000|2024-08-30 09:24:30|5618.02|5617.32|5617.9|5617.2|5618.02|5617.32|5617.9|5617.2|6
1725009880000|2024-08-30 09:24:40|5618.02|5617.32|5617.9|5617.2|5618.02|5617.32|5617.9|5617.2|19
1725009890000|2024-08-30 09:24:50|||||||||11
1725009900000|2024-08-30 09:25:00|||||||||3
1725009910000|2024-08-30 09:25:10|5618.02|5617.32|5617.9|5617.2|5618.15|5617.45|5617.9|5617.2|17
1725009920000|2024-08-30 09:25:20|5618.02|5617.32|5617.9|5617.2|5618.15|5617.45|5617.9|5617.2|10
1725009930000|2024-08-30 09:25:30|||||||||3
1725009950000|2024-08-30 09:25:50|||||||||2
1725009960000|2024-08-30 09:26:00|5618.02|5617.32|5618.15|5617.45|5618.15|5617.45|5618.02|5617.32|17
1725009970000|2024-08-30 09:26:10|5618.77|5618.07|5619.15|5618.45|5619.15|5618.45|5618.77|5618.07|93
1725009980000|2024-08-30 09:26:20|5619.02|5618.32|5618.9|5618.2|5619.15|5618.45|5618.9|5618.2|8
1725009990000|2024-08-30 09:26:30|5618.77|5618.07|5618.9|5618.2|5618.9|5618.2|5618.77|5618.07|8
1725010010000|2024-08-30 09:26:50|5618.77|5618.07|5618.65|5617.95|5618.77|5618.07|5618.65|5617.95|13
1725010020000|2024-08-30 09:27:00|5618.4|5617.7|5618.4|5617.7|5618.4|5617.7|5618.4|5617.7|10
1725010030000|2024-08-30 09:27:10|||||||||9
1725010040000|2024-08-30 09:27:20|||||||||16
1725010050000|2024-08-30 09:27:30|5618.65|5617.95|5618.4|5617.7|5618.65|5617.95|5618.4|5617.7|15
1725010060000|2024-08-30 09:27:40|||||||||2
1725010070000|2024-08-30 09:27:50|||||||||5
1725010080000|2024-08-30 09:28:00|5618.52|5617.82|5618.4|5617.7|5618.52|5617.82|5618.4|5617.7|14
1725010090000|2024-08-30 09:28:10|5618.27|5617.57|5618.27|5617.57|5618.27|5617.57|5618.27|5617.57|11
1725010100000|2024-08-30 09:28:20|5618.4|5617.7|5618.65|5617.95|5618.65|5617.95|5618.4|5617.7|3
1725010110000|2024-08-30 09:28:30|5618.9|5618.2|5618.9|5618.2|5618.9|5618.2|5618.9|5618.2|5
1725010120000|2024-08-30 09:28:40|5619.02|5618.32|5618.9|5618.2|5619.15|5618.45|5618.9|5618.2|8
1725010130000|2024-08-30 09:28:50|5619.02|5618.32|5619.02|5618.32|5619.15|5618.45|5619.02|5618.32|6
1725010140000|2024-08-30 09:29:00|5618.9|5618.2|5618.9|5618.2|5619.02|5618.32|5618.9|5618.2|10
1725010160000|2024-08-30 09:29:20|||||||||6
1725010190000|2024-08-30 09:29:50|5618.77|5618.07|5618.65|5617.95|5618.77|5618.07|5618.65|5617.95|16
1725010200000|2024-08-30 09:30:00|5618.27|5617.57|5618.15|5617.45|5618.4|5617.7|5618.15|5617.45|12
1725010210000|2024-08-30 09:30:10|||||||||1
1725010230000|2024-08-30 09:30:30|5617.9|5617.2|5618.15|5617.45|5618.15|5617.45|5617.9|5617.2|26
1725010240000|2024-08-30 09:30:40|5618.27|5617.57|5618.4|5617.7|5618.4|5617.7|5618.27|5617.57|11
1725010250000|2024-08-30 09:30:50|5618.27|5617.57|5618.15|5617.45|5618.27|5617.57|5618.15|5617.45|7
1725010260000|2024-08-30 09:31:00|5618.27|5617.57|5618.4|5617.7|5618.4|5617.7|5618.27|5617.57|9
1725010280000|2024-08-30 09:31:20|5618.27|5617.57|5618.15|5617.45|5618.27|5617.57|5618.15|5617.45|7
1725010290000|2024-08-30 09:31:30|5618.4|5617.7|5618.4|5617.7|5618.4|5617.7|5618.4|5617.7|5
1725010310000|2024-08-30 09:31:50|5618.27|5617.57|5618.15|5617.45|5618.4|5617.7|5618.15|5617.45|16
1725010320000|2024-08-30 09:32:00|5618.27|5617.57|5618.4|5617.7|5618.4|5617.7|5618.15|5617.45|8
1725010330000|2024-08-30 09:32:10|||||||||2
1725010340000|2024-08-30 09:32:20|5618.27|5617.57|5618.15|5617.45|5618.27|5617.57|5618.15|5617.45|10
1725010350000|2024-08-30 09:32:30|5618.27|5617.57|5618.02|5617.32|5618.4|5617.7|5617.9|5617.2|35
1725010360000|2024-08-30 09:32:40|5617.9|5617.2|5617.9|5617.2|5617.9|5617.2|5617.9|5617.2|12
1725010370000|2024-08-30 09:32:50|5617.77|5617.07|5617.65|5616.95|5617.77|5617.07|5617.65|5616.95|8
1725010380000|2024-08-30 09:33:00|5617.77|5617.07|5617.4|5616.7|5617.77|5617.07|5617.4|5616.7|34
1725010400000|2024-08-30 09:33:20|5617.52|5616.82|5617.15|5616.45|5617.52|5616.82|5617.15|5616.45|53
1725010410000|2024-08-30 09:33:30|5617.27|5616.57|5617.27|5616.57|5617.4|5616.7|5617.15|5616.45|15
1725010420000|2024-08-30 09:33:40|5617.15|5616.45|5617.4|5616.7|5617.4|5616.7|5617.15|5616.45|21
1725010430000|2024-08-30 09:33:50|5617.52|5616.82|5617.65|5616.95|5617.65|5616.95|5617.52|5616.82|3
1725010440000|2024-08-30 09:34:00|5617.77|5617.07|5617.9|5617.2|5617.9|5617.2|5617.77|5617.07|2
1725010460000|2024-08-30 09:34:20|||||||||6
1725010470000|2024-08-30 09:34:30|5617.65|5616.95|5617.15|5616.45|5617.65|5616.95|5617.15|5616.45|89
1725010480000|2024-08-30 09:34:40|5616.9|5616.2|5617.02|5616.32|5617.02|5616.32|5616.9|5616.2|51
1725010490000|2024-08-30 09:34:50|5617.4|5616.7|5617.4|5616.7|5617.4|5616.7|5617.15|5616.45|83
1725010500000|2024-08-30 09:35:00|||||||||3
1725010510000|2024-08-30 09:35:10|5617.27|5616.57|5617.15|5616.45|5617.4|5616.7|5617.15|5616.45|26
1725010520000|2024-08-30 09:35:20|5617.27|5616.57|5617.4|5616.7|5617.4|5616.7|5617.27|5616.57|15
1725010540000|2024-08-30 09:35:40|5617.65|5616.95|5617.65|5616.95|5617.65|5616.95|5617.65|5616.95|33
1725010550000|2024-08-30 09:35:50|5617.52|5616.82|5617.4|5616.7|5617.52|5616.82|5617.4|5616.7|12
1725010560000|2024-08-30 09:36:00|5617.52|5616.82|5617.65|5616.95|5617.65|5616.95|5617.4|5616.7|33
1725010570000|2024-08-30 09:36:10|5617.52|5616.82|5617.4|5616.7|5617.65|5616.95|5617.4|5616.7|34
1725010580000|2024-08-30 09:36:20|5617.52|5616.82|5617.65|5616.95|5617.65|5616.95|5617.15|5616.45|69
1725010590000|2024-08-30 09:36:30|||||||||6
1725010600000|2024-08-30 09:36:40|5617.77|5617.07|5617.65|5616.95|5617.9|5617.2|5617.65|5616.95|16
1725010610000|2024-08-30 09:36:50|5617.77|5617.07|5617.65|5616.95|5617.77|5617.07|5617.65|5616.95|9
1725010620000|2024-08-30 09:37:00|||||||||2
1725010630000|2024-08-30 09:37:10|5617.9|5617.2|5617.9|5617.2|5617.9|5617.2|5617.9|5617.2|25
1725010640000|2024-08-30 09:37:20|5617.65|5616.95|5617.65|5616.95|5617.65|5616.95|5617.65|5616.95|2
1725010650000|2024-08-30 09:37:30|5617.4|5616.7|5617.4|5616.7|5617.4|5616.7|5617.4|5616.7|19
1725010660000|2024-08-30 09:37:40|5617.27|5616.57|5617.4|5616.7|5617.4|5616.7|5617.27|5616.57|6
1725010670000|2024-08-30 09:37:50|5617.65|5616.95|5617.52|5616.82|5617.65|5616.95|5617.4|5616.7|16
1725010680000|2024-08-30 09:38:00|5617.65|5616.95|5617.65|5616.95|5617.65|5616.95|5617.65|5616.95|3
1725010690000|2024-08-30 09:38:10|5617.77|5617.07|5617.65|5616.95|5617.77|5617.07|5617.65|5616.95|7
1725010700000|2024-08-30 09:38:20|||||||||2
1725010710000|2024-08-30 09:38:30|5617.52|5616.82|5617.4|5616.7|5617.65|5616.95|5617.4|5616.7|5
1725010720000|2024-08-30 09:38:40|5617.52|5616.82|5617.9|5617.2|5617.9|5617.2|5617.52|5616.82|19
1725010730000|2024-08-30 09:38:50|5618.15|5617.45|5618.15|5617.45|5618.15|5617.45|5618.15|5617.45|18
1725010740000|2024-08-30 09:39:00|||||||||13
1725010750000|2024-08-30 09:39:10|5618.02|5617.32|5617.9|5617.2|5618.15|5617.45|5617.9|5617.2|18
1725010760000|2024-08-30 09:39:20|||||||||1
1725010770000|2024-08-30 09:39:30|5618.02|5617.32|5618.15|5617.45|5618.15|5617.45|5618.02|5617.32|19
1725010780000|2024-08-30 09:39:40|5618.4|5617.7|5618.27|5617.57|5618.4|5617.7|5618.15|5617.45|21
1725010790000|2024-08-30 09:39:50|5618.4|5617.7|5618.4|5617.7|5618.4|5617.7|5618.15|5617.45|8
1725010800000|2024-08-30 09:40:00|5618.65|5617.95|5618.4|5617.7|5618.65|5617.95|5618.4|5617.7|23
1725010810000|2024-08-30 09:40:10|5618.65|5617.95|5618.65|5617.95|5618.65|5617.95|5618.65|5617.95|28
1725010820000|2024-08-30 09:40:20|5618.4|5617.7|5618.4|5617.7|5618.4|5617.7|5618.27|5617.57|19
1725010830000|2024-08-30 09:40:30|||||||||34
1725010840000|2024-08-30 09:40:40|||||||||1
1725010860000|2024-08-30 09:41:00|5618.27|5617.57|5618.4|5617.7|5618.4|5617.7|5618.15|5617.45|11
1725010870000|2024-08-30 09:41:10|||||||||1
1725010880000|2024-08-30 09:41:20|||||||||2
1725010890000|2024-08-30 09:41:30|5618.02|5617.32|5618.15|5617.45|5618.15|5617.45|5618.02|5617.32|11
1725010910000|2024-08-30 09:41:50|5617.9|5617.2|5618.02|5617.32|5618.02|5617.32|5617.9|5617.2|15
1725010920000|2024-08-30 09:42:00|5617.9|5617.2|5617.9|5617.2|5617.9|5617.2|5617.9|5617.2|6
1725010930000|2024-08-30 09:42:10|||||||||13
1725010940000|2024-08-30 09:42:20|5618.02|5617.32|5618.15|5617.45|5618.15|5617.45|5618.02|5617.32|5
1725010950000|2024-08-30 09:42:30|||||||||2
1725010960000|2024-08-30 09:42:40|||||||||1
1725010970000|2024-08-30 09:42:50|||||||||1
1725010980000|2024-08-30 09:43:00|5618.4|5617.7|5618.4|5617.7|5618.4|5617.7|5618.4|5617.7|5
1725010990000|2024-08-30 09:43:10|||||||||1
1725011000000|2024-08-30 09:43:20|||||||||1
1725011010000|2024-08-30 09:43:30|5618.27|5617.57|5618.4|5617.7|5618.4|5617.7|5618.27|5617.57|11
1725011020000|2024-08-30 09:43:40|5618.27|5617.57|5618.27|5617.57|5618.27|5617.57|5618.27|5617.57|1
1725011030000|2024-08-30 09:43:50|5618.15|5617.45|5618.4|5617.7|5618.4|5617.7|5618.15|5617.45|16
1725011040000|2024-08-30 09:44:00|5618.27|5617.57|5618.4|5617.7|5618.4|5617.7|5618.27|5617.57|2
1725011050000|2024-08-30 09:44:10|5618.52|5617.82|5618.4|5617.7|5618.52|5617.82|5618.4|5617.7|17
1725011070000|2024-08-30 09:44:30|5618.27|5617.57|5618.15|5617.45|5618.27|5617.57|5618.15|5617.45|22
1725011080000|2024-08-30 09:44:40|5618.27|5617.57|5618.4|5617.7|5618.4|5617.7|5618.27|5617.57|2
1725011090000|2024-08-30 09:44:50|||||||||7
1725011100000|2024-08-30 09:45:00|5618.65|5617.95|5618.4|5617.7|5618.65|5617.95|5618.4|5617.7|8
1725011130000|2024-08-30 09:45:30|5618.52|5617.82|5618.65|5617.95|5618.65|5617.95|5618.52|5617.82|14
1725011140000|2024-08-30 09:45:40|||||||||2
1725011150000|2024-08-30 09:45:50|5618.77|5618.07|5618.65|5617.95|5618.77|5618.07|5618.65|5617.95|11
1725011160000|2024-08-30 09:46:00|5618.77|5618.07|5618.9|5618.2|5618.9|5618.2|5618.65|5617.95|16
1725011170000|2024-08-30 09:46:10|||||||||6
1725011180000|2024-08-30 09:46:20|5618.65|5617.95|5618.65|5617.95|5618.65|5617.95|5618.65|5617.95|5
1725011220000|2024-08-30 09:47:00|||||||||4
1725011240000|2024-08-30 09:47:20|5618.52|5617.82|5618.4|5617.7|5618.52|5617.82|5618.4|5617.7|15
1725011250000|2024-08-30 09:47:30|||||||||2
1725011280000|2024-08-30 09:48:00|5618.52|5617.82|5618.65|5617.95|5618.65|5617.95|5618.52|5617.82|13
1725011300000|2024-08-30 09:48:20|5618.77|5618.07|5618.65|5617.95|5618.9|5618.2|5618.65|5617.95|17
1725011310000|2024-08-30 09:48:30|5618.9|5618.2|5618.9|5618.2|5618.9|5618.2|5618.9|5618.2|4
1725011320000|2024-08-30 09:48:40|5619.15|5618.45|5619.15|5618.45|5619.15|5618.45|5619.15|5618.45|20
1725011360000|2024-08-30 09:49:20|5619.27|5618.57|5619.15|5618.45|5619.27|5618.57|5619.15|5618.45|34
1725011370000|2024-08-30 09:49:30|5619.27|5618.57|5619.4|5618.7|5619.4|5618.7|5619.15|5618.45|8
1725011400000|2024-08-30 09:50:00|5619.27|5618.57|5619.15|5618.45|5619.4|5618.7|5619.15|5618.45|22
1725011410000|2024-08-30 09:50:10|5618.9|5618.2|5618.9|5618.2|5618.9|5618.2|5618.9|5618.2|38
1725011430000|2024-08-30 09:50:30|5619.02|5618.32|5619.15|5618.45|5619.15|5618.45|5619.02|5618.32|6
1725011440000|2024-08-30 09:50:40|5619.27|5618.57|5619.15|5618.45|5619.4|5618.7|5619.15|5618.45|8
1725011450000|2024-08-30 09:50:50|5619.27|5618.57|5619.27|5618.57|5619.27|5618.57|5619.15|5618.45|2
1725011460000|2024-08-30 09:51:00|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|5619.27|5618.57|17
1725011470000|2024-08-30 09:51:10|5619.15|5618.45|5619.15|5618.45|5619.15|5618.45|5619.15|5618.45|28
1725011480000|2024-08-30 09:51:20|5619.27|5618.57|5619.4|5618.7|5619.4|5618.7|5619.27|5618.57|13
1725011490000|2024-08-30 09:51:30|5619.27|5618.57|5619.27|5618.57|5619.4|5618.7|5619.27|5618.57|8
1725011500000|2024-08-30 09:51:40|5619.15|5618.45|5619.15|5618.45|5619.27|5618.57|5619.15|5618.45|2
1725011510000|2024-08-30 09:51:50|||||||||1
1725011520000|2024-08-30 09:52:00|5619.27|5618.57|5619.27|5618.57|5619.27|5618.57|5619.15|5618.45|4
1725011530000|2024-08-30 09:52:10|5619.4|5618.7|5619.15|5618.45|5619.4|5618.7|5619.15|5618.45|3
1725011540000|2024-08-30 09:52:20|||||||||6
1725011550000|2024-08-30 09:52:30|5619.27|5618.57|5619.4|5618.7|5619.4|5618.7|5619.27|5618.57|16
1725011560000|2024-08-30 09:52:40|||||||||2
1725011570000|2024-08-30 09:52:50|5619.27|5618.57|5619.15|5618.45|5619.27|5618.57|5619.15|5618.45|19
1725011590000|2024-08-30 09:53:10|5619.27|5618.57|5619.27|5618.57|5619.27|5618.57|5619.15|5618.45|4
1725011600000|2024-08-30 09:53:20|5619.15|5618.45|5619.4|5618.7|5619.4|5618.7|5619.15|5618.45|9
1725011610000|2024-08-30 09:53:30|||||||||1
1725011620000|2024-08-30 09:53:40|5619.52|5618.82|5619.65|5618.95|5619.65|5618.95|5619.52|5618.82|9
1725011630000|2024-08-30 09:53:50|5619.4|5618.7|5619.15|5618.45|5619.4|5618.7|5619.15|5618.45|11
1725011650000|2024-08-30 09:54:10|5619.4|5618.7|5619.15|5618.45|5619.4|5618.7|5619.15|5618.45|23
1725011680000|2024-08-30 09:54:40|5619.27|5618.57|5619.4|5618.7|5619.4|5618.7|5619.27|5618.57|16
1725011690000|2024-08-30 09:54:50|||||||||1
1725011700000|2024-08-30 09:55:00|5619.52|5618.82|5619.9|5619.2|5619.9|5619.2|5619.52|5618.82|35
1725011710000|2024-08-30 09:55:10|5619.65|5618.95|5619.9|5619.2|5620.15|5619.45|5619.65|5618.95|36
1725011720000|2024-08-30 09:55:20|5620.15|5619.45|5620.65|5619.95|5620.65|5619.95|5620.15|5619.45|151
1725011730000|2024-08-30 09:55:30|5620.4|5619.7|5619.9|5619.2|5620.4|5619.7|5619.9|5619.2|90
1725011740000|2024-08-30 09:55:40|5620.02|5619.32|5620.15|5619.45|5620.15|5619.45|5619.9|5619.2|14
1725011750000|2024-08-30 09:55:50|||||||||24
1725011760000|2024-08-30 09:56:00|5620.27|5619.57|5620.15|5619.45|5620.27|5619.57|5620.15|5619.45|24
1725011770000|2024-08-30 09:56:10|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|6
1725011780000|2024-08-30 09:56:20|5620.02|5619.32|5620.15|5619.45|5620.15|5619.45|5620.02|5619.32|6
1725011790000|2024-08-30 09:56:30|5620.02|5619.32|5619.9|5619.2|5620.02|5619.32|5619.9|5619.2|5
1725011800000|2024-08-30 09:56:40|||||||||12
1725011830000|2024-08-30 09:57:10|||||||||5
1725011840000|2024-08-30 09:57:20|5619.65|5618.95|5619.65|5618.95|5619.65|5618.95|5619.65|5618.95|5
1725011860000|2024-08-30 09:57:40|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|27
1725011870000|2024-08-30 09:57:50|5619.52|5618.82|5619.52|5618.82|5619.65|5618.95|5619.52|5618.82|32
1725011880000|2024-08-30 09:58:00|5619.65|5618.95|5619.77|5619.07|5619.77|5619.07|5619.52|5618.82|46
1725011890000|2024-08-30 09:58:10|5619.9|5619.2|5619.65|5618.95|5619.9|5619.2|5619.65|5618.95|10
1725011920000|2024-08-30 09:58:40|5619.77|5619.07|5620.15|5619.45|5620.15|5619.45|5619.77|5619.07|39
1725011930000|2024-08-30 09:58:50|5619.9|5619.2|5619.65|5618.95|5619.9|5619.2|5619.65|5618.95|31
1725011940000|2024-08-30 09:59:00|||||||||12
1725011950000|2024-08-30 09:59:10|5619.9|5619.2|5620.15|5619.45|5620.15|5619.45|5619.9|5619.2|81
1725011960000|2024-08-30 09:59:20|5620.4|5619.7|5620.4|5619.7|5620.4|5619.7|5620.4|5619.7|16
1725011970000|2024-08-30 09:59:30|||||||||19
1725011980000|2024-08-30 09:59:40|5620.65|5619.95|5620.65|5619.95|5620.65|5619.95|5620.65|5619.95|10
1725011990000|2024-08-30 09:59:50|5620.52|5619.82|5620.65|5619.95|5620.65|5619.95|5620.52|5619.82|15
1725012000000|2024-08-30 10:00:00|5620.9|5620.2|5620.4|5619.7|5620.9|5620.2|5620.4|5619.7|48
1725012010000|2024-08-30 10:00:10|5620.52|5619.82|5620.65|5619.95|5620.65|5619.95|5620.52|5619.82|15
1725012030000|2024-08-30 10:00:30|5620.4|5619.7|5620.4|5619.7|5620.4|5619.7|5620.4|5619.7|20
1725012040000|2024-08-30 10:00:40|5620.52|5619.82|5620.4|5619.7|5620.52|5619.82|5620.4|5619.7|21
1725012050000|2024-08-30 10:00:50|5620.52|5619.82|5620.4|5619.7|5620.65|5619.95|5620.4|5619.7|21
1725012060000|2024-08-30 10:01:00|5620.52|5619.82|5619.9|5619.2|5620.52|5619.82|5619.9|5619.2|90
1725012070000|2024-08-30 10:01:10|5619.65|5618.95|5619.77|5619.07|5619.9|5619.2|5619.65|5618.95|36
1725012080000|2024-08-30 10:01:20|5619.9|5619.2|5619.65|5618.95|5619.9|5619.2|5619.65|5618.95|7
1725012090000|2024-08-30 10:01:30|||||||||11
1725012100000|2024-08-30 10:01:40|5619.4|5618.7|5619.65|5618.95|5619.65|5618.95|5619.4|5618.7|53
1725012110000|2024-08-30 10:01:50|5619.52|5618.82|5619.4|5618.7|5619.52|5618.82|5619.4|5618.7|21
1725012120000|2024-08-30 10:02:00|5619.65|5618.95|5619.4|5618.7|5619.65|5618.95|5619.4|5618.7|20
1725012130000|2024-08-30 10:02:10|5619.27|5618.57|5619.15|5618.45|5619.27|5618.57|5619.15|5618.45|14
1725012140000|2024-08-30 10:02:20|5619.02|5618.32|5618.9|5618.2|5619.02|5618.32|5618.9|5618.2|19
1725012160000|2024-08-30 10:02:40|5618.65|5617.95|5618.65|5617.95|5618.65|5617.95|5618.65|5617.95|12
1725012180000|2024-08-30 10:03:00|||||||||5
1725012200000|2024-08-30 10:03:20|||||||||7
1725012210000|2024-08-30 10:03:30|5618.77|5618.07|5618.65|5617.95|5618.9|5618.2|5618.65|5617.95|33
1725012220000|2024-08-30 10:03:40|5618.4|5617.7|5618.4|5617.7|5618.4|5617.7|5618.4|5617.7|11
1725012230000|2024-08-30 10:03:50|5618.65|5617.95|5618.4|5617.7|5618.65|5617.95|5618.4|5617.7|46
1725012240000|2024-08-30 10:04:00|5618.52|5617.82|5618.4|5617.7|5618.52|5617.82|5618.4|5617.7|20
1725012250000|2024-08-30 10:04:10|5618.65|5617.95|5618.65|5617.95|5618.77|5618.07|5618.65|5617.95|31
1725012260000|2024-08-30 10:04:20|5618.77|5618.07|5618.65|5617.95|5618.77|5618.07|5618.65|5617.95|16
1725012270000|2024-08-30 10:04:30|5618.52|5617.82|5618.4|5617.7|5618.52|5617.82|5618.4|5617.7|21
1725012280000|2024-08-30 10:04:40|5618.52|5617.82|5618.9|5618.2|5618.9|5618.2|5618.52|5617.82|17
1725012290000|2024-08-30 10:04:50|5618.77|5618.07|5618.9|5618.2|5618.9|5618.2|5618.77|5618.07|9
1725012310000|2024-08-30 10:05:10|5619.02|5618.32|5619.15|5618.45|5619.27|5618.57|5619.02|5618.32|5
1725012320000|2024-08-30 10:05:20|5619.27|5618.57|5619.27|5618.57|5619.4|5618.7|5619.27|5618.57|7
1725012330000|2024-08-30 10:05:30|5619.15|5618.45|5619.15|5618.45|5619.27|5618.57|5618.9|5618.2|7
1725012340000|2024-08-30 10:05:40|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|2
1725012350000|2024-08-30 10:05:50|5619.65|5618.95|5619.4|5618.7|5619.65|5618.95|5619.4|5618.7|18
1725012360000|2024-08-30 10:06:00|5619.65|5618.95|5619.4|5618.7|5619.65|5618.95|5619.4|5618.7|34
1725012370000|2024-08-30 10:06:10|||||||||1
1725012380000|2024-08-30 10:06:20|5619.27|5618.57|5619.15|5618.45|5619.27|5618.57|5619.15|5618.45|10
1725012390000|2024-08-30 10:06:30|5619.27|5618.57|5619.15|5618.45|5619.27|5618.57|5619.15|5618.45|21
1725012400000|2024-08-30 10:06:40|||||||||3
1725012420000|2024-08-30 10:07:00|5619.27|5618.57|5618.9|5618.2|5619.4|5618.7|5618.9|5618.2|21
1725012430000|2024-08-30 10:07:10|5619.02|5618.32|5618.9|5618.2|5619.15|5618.45|5618.9|5618.2|10
1725012450000|2024-08-30 10:07:30|5618.77|5618.07|5618.65|5617.95|5618.77|5618.07|5618.65|5617.95|7
1725012460000|2024-08-30 10:07:40|5618.77|5618.07|5618.4|5617.7|5618.77|5618.07|5618.4|5617.7|35
1725012470000|2024-08-30 10:07:50|5618.65|5617.95|5618.65|5617.95|5618.65|5617.95|5618.65|5617.95|8
1725012480000|2024-08-30 10:08:00|5618.52|5617.82|5618.65|5617.95|5618.9|5618.2|5618.52|5617.82|26
1725012490000|2024-08-30 10:08:10|5618.77|5618.07|5618.65|5617.95|5618.77|5618.07|5618.65|5617.95|9
1725012500000|2024-08-30 10:08:20|5618.9|5618.2|5618.9|5618.2|5618.9|5618.2|5618.9|5618.2|4
1725012520000|2024-08-30 10:08:40|5619.15|5618.45|5619.4|5618.7|5619.65|5618.95|5619.15|5618.45|42
1725012530000|2024-08-30 10:08:50|5619.15|5618.45|5619.4|5618.7|5619.4|5618.7|5619.15|5618.45|17
1725012540000|2024-08-30 10:09:00|5619.27|5618.57|5619.4|5618.7|5619.4|5618.7|5619.15|5618.45|37
1725012550000|2024-08-30 10:09:10|5619.27|5618.57|5618.9|5618.2|5619.27|5618.57|5618.9|5618.2|7
1725012560000|2024-08-30 10:09:20|5618.65|5617.95|5618.9|5618.2|5618.9|5618.2|5618.65|5617.95|34
1725012570000|2024-08-30 10:09:30|5618.77|5618.07|5618.9|5618.2|5618.9|5618.2|5618.77|5618.07|14
1725012580000|2024-08-30 10:09:40|5619.15|5618.45|5619.15|5618.45|5619.4|5618.7|5619.15|5618.45|23
1725012590000|2024-08-30 10:09:50|5618.9|5618.2|5618.9|5618.2|5618.9|5618.2|5618.9|5618.2|8
1725012600000|2024-08-30 10:10:00|||||||||10
1725012620000|2024-08-30 10:10:20|5618.77|5618.07|5618.65|5617.95|5618.77|5618.07|5618.65|5617.95|9
1725012630000|2024-08-30 10:10:30|5618.9|5618.2|5618.9|5618.2|5618.9|5618.2|5618.9|5618.2|9
1725012640000|2024-08-30 10:10:40|5618.65|5617.95|5618.65|5617.95|5618.65|5617.95|5618.65|5617.95|16
1725012650000|2024-08-30 10:10:50|||||||||1
1725012660000|2024-08-30 10:11:00|5618.77|5618.07|5618.9|5618.2|5618.9|5618.2|5618.77|5618.07|7
1725012670000|2024-08-30 10:11:10|||||||||9
1725012690000|2024-08-30 10:11:30|||||||||1
1725012700000|2024-08-30 10:11:40|5618.77|5618.07|5618.65|5617.95|5618.77|5618.07|5618.65|5617.95|5
1725012710000|2024-08-30 10:11:50|||||||||1
1725012720000|2024-08-30 10:12:00|||||||||12
1725012730000|2024-08-30 10:12:10|5618.9|5618.2|5619.02|5618.32|5619.4|5618.7|5618.9|5618.2|44
1725012740000|2024-08-30 10:12:20|5619.15|5618.45|5619.15|5618.45|5619.15|5618.45|5619.02|5618.32|1
1725012760000|2024-08-30 10:12:40|5619.27|5618.57|5619.27|5618.57|5619.27|5618.57|5619.27|5618.57|23
1725012770000|2024-08-30 10:12:50|5619.15|5618.45|5619.15|5618.45|5619.27|5618.57|5619.15|5618.45|7
1725012780000|2024-08-30 10:13:00|5619.27|5618.57|5619.4|5618.7|5619.4|5618.7|5619.15|5618.45|10
1725012790000|2024-08-30 10:13:10|||||||||2
1725012800000|2024-08-30 10:13:20|5619.15|5618.45|5619.15|5618.45|5619.15|5618.45|5619.15|5618.45|5
1725012810000|2024-08-30 10:13:30|5619.02|5618.32|5619.15|5618.45|5619.15|5618.45|5619.02|5618.32|1
1725012820000|2024-08-30 10:13:40|5619.27|5618.57|5619.15|5618.45|5619.4|5618.7|5619.15|5618.45|12
1725012830000|2024-08-30 10:13:50|5619.27|5618.57|5619.4|5618.7|5619.4|5618.7|5619.27|5618.57|2
1725012840000|2024-08-30 10:14:00|5619.27|5618.57|5619.15|5618.45|5619.27|5618.57|5619.15|5618.45|17
1725012860000|2024-08-30 10:14:20|5619.02|5618.32|5619.15|5618.45|5619.15|5618.45|5619.02|5618.32|6
1725012880000|2024-08-30 10:14:40|5619.27|5618.57|5619.15|5618.45|5619.4|5618.7|5619.15|5618.45|23
1725012900000|2024-08-30 10:15:00|5619.27|5618.57|5618.65|5617.95|5619.27|5618.57|5618.65|5617.95|25
1725012910000|2024-08-30 10:15:10|5618.4|5617.7|5618.15|5617.45|5618.4|5617.7|5618.15|5617.45|18
1725012930000|2024-08-30 10:15:30|5618.27|5617.57|5618.15|5617.45|5618.4|5617.7|5618.15|5617.45|30
1725012940000|2024-08-30 10:15:40|5618.27|5617.57|5618.27|5617.57|5618.27|5617.57|5618.27|5617.57|19
1725012950000|2024-08-30 10:15:50|5618.15|5617.45|5617.9|5617.2|5618.27|5617.57|5617.9|5617.2|62
1725012960000|2024-08-30 10:16:00|5618.15|5617.45|5617.9|5617.2|5618.15|5617.45|5617.9|5617.2|31
1725012970000|2024-08-30 10:16:10|5618.02|5617.32|5618.15|5617.45|5618.15|5617.45|5618.02|5617.32|7
1725012980000|2024-08-30 10:16:20|5617.9|5617.2|5618.4|5617.7|5618.4|5617.7|5617.9|5617.2|18
1725012990000|2024-08-30 10:16:30|5618.27|5617.57|5617.9|5617.2|5618.27|5617.57|5617.9|5617.2|17
1725013000000|2024-08-30 10:16:40|5618.02|5617.32|5618.02|5617.32|5618.15|5617.45|5617.9|5617.2|26
1725013010000|2024-08-30 10:16:50|5618.15|5617.45|5618.02|5617.32|5618.15|5617.45|5617.9|5617.2|6
1725013020000|2024-08-30 10:17:00|5617.9|5617.2|5617.9|5617.2|5617.9|5617.2|5617.9|5617.2|2
1725013030000|2024-08-30 10:17:10|||||||||7
1725013050000|2024-08-30 10:17:30|5617.65|5616.95|5617.9|5617.2|5617.9|5617.2|5617.65|5616.95|15
1725013060000|2024-08-30 10:17:40|5617.77|5617.07|5617.77|5617.07|5617.77|5617.07|5617.65|5616.95|10
1725013070000|2024-08-30 10:17:50|5617.9|5617.2|5617.4|5616.7|5617.9|5617.2|5617.4|5616.7|71
1725013080000|2024-08-30 10:18:00|||||||||36
1725013090000|2024-08-30 10:18:10|5617.52|5616.82|5617.4|5616.7|5617.65|5616.95|5617.4|5616.7|43
1725013100000|2024-08-30 10:18:20|||||||||1
1725013110000|2024-08-30 10:18:30|5617.52|5616.82|5617.65|5616.95|5617.65|5616.95|5617.52|5616.82|16
1725013120000|2024-08-30 10:18:40|5617.77|5617.07|5617.65|5616.95|5617.77|5617.07|5617.65|5616.95|35
1725013130000|2024-08-30 10:18:50|5617.9|5617.2|5617.65|5616.95|5617.9|5617.2|5617.65|5616.95|27
1725013140000|2024-08-30 10:19:00|5617.77|5617.07|5617.9|5617.2|5617.9|5617.2|5617.65|5616.95|13
1725013150000|2024-08-30 10:19:10|5617.77|5617.07|5617.65|5616.95|5617.9|5617.2|5617.65|5616.95|4
1725013160000|2024-08-30 10:19:20|5617.77|5617.07|5617.65|5616.95|5617.77|5617.07|5617.65|5616.95|10
1725013180000|2024-08-30 10:19:40|5617.77|5617.07|5617.9|5617.2|5617.9|5617.2|5617.77|5617.07|4
1725013190000|2024-08-30 10:19:50|5617.77|5617.07|5617.65|5616.95|5617.77|5617.07|5617.65|5616.95|27
1725013200000|2024-08-30 10:20:00|||||||||4
1725013210000|2024-08-30 10:20:10|5617.9|5617.2|5617.65|5616.95|5617.9|5617.2|5617.65|5616.95|23
1725013220000|2024-08-30 10:20:20|||||||||3
1725013240000|2024-08-30 10:20:40|||||||||1
1725013250000|2024-08-30 10:20:50|5617.9|5617.2|5617.9|5617.2|5617.9|5617.2|5617.9|5617.2|23
1725013280000|2024-08-30 10:21:20|5618.27|5617.57|5618.15|5617.45|5618.4|5617.7|5618.15|5617.45|47
1725013290000|2024-08-30 10:21:30|5618.27|5617.57|5618.02|5617.32|5618.4|5617.7|5617.9|5617.2|20
1725013300000|2024-08-30 10:21:40|5617.9|5617.2|5617.9|5617.2|5618.15|5617.45|5617.9|5617.2|64
1725013310000|2024-08-30 10:21:50|5618.15|5617.45|5618.15|5617.45|5618.15|5617.45|5618.15|5617.45|19
1725013320000|2024-08-30 10:22:00|5618.02|5617.32|5617.4|5616.7|5618.02|5617.32|5617.4|5616.7|57
1725013330000|2024-08-30 10:22:10|5617.52|5616.82|5617.65|5616.95|5617.65|5616.95|5617.4|5616.7|4
1725013350000|2024-08-30 10:22:30|5617.52|5616.82|5617.4|5616.7|5617.52|5616.82|5617.4|5616.7|3
1725013360000|2024-08-30 10:22:40|5617.27|5616.57|5617.15|5616.45|5617.27|5616.57|5617.15|5616.45|11
1725013370000|2024-08-30 10:22:50|5617.4|5616.7|5617.4|5616.7|5617.4|5616.7|5617.4|5616.7|5
1725013380000|2024-08-30 10:23:00|||||||||1
1725013390000|2024-08-30 10:23:10|5617.27|5616.57|5617.15|5616.45|5617.27|5616.57|5617.15|5616.45|7
1725013400000|2024-08-30 10:23:20|5617.27|5616.57|5617.4|5616.7|5617.4|5616.7|5617.27|5616.57|9
1725013410000|2024-08-30 10:23:30|5617.27|5616.57|5617.4|5616.7|5617.4|5616.7|5617.27|5616.57|16
1725013420000|2024-08-30 10:23:40|||||||||4
1725013430000|2024-08-30 10:23:50|||||||||1
1725013440000|2024-08-30 10:24:00|5617.65|5616.95|5617.65|5616.95|5617.65|5616.95|5617.4|5616.7|18
1725013450000|2024-08-30 10:24:10|5617.52|5616.82|5617.4|5616.7|5617.65|5616.95|5617.4|5616.7|7
1725013460000|2024-08-30 10:24:20|5617.15|5616.45|5617.15|5616.45|5617.4|5616.7|5617.15|5616.45|29
1725013470000|2024-08-30 10:24:30|5617.27|5616.57|5617.65|5616.95|5617.65|5616.95|5617.27|5616.57|24
1725013480000|2024-08-30 10:24:40|5617.52|5616.82|5617.4|5616.7|5617.65|5616.95|5617.4|5616.7|11
1725013500000|2024-08-30 10:25:00|5617.52|5616.82|5617.4|5616.7|5617.52|5616.82|5617.4|5616.7|26
1725013510000|2024-08-30 10:25:10|5617.52|5616.82|5617.65|5616.95|5617.65|5616.95|5617.52|5616.82|2
1725013520000|2024-08-30 10:25:20|5617.52|5616.82|5617.52|5616.82|5617.52|5616.82|5617.52|5616.82|4
1725013530000|2024-08-30 10:25:30|5617.4|5616.7|5617.4|5616.7|5617.4|5616.7|5617.4|5616.7|20
1725013560000|2024-08-30 10:26:00|||||||||9
1725013570000|2024-08-30 10:26:10|||||||||1
1725013590000|2024-08-30 10:26:30|5617.15|5616.45|5616.9|5616.2|5617.15|5616.45|5616.9|5616.2|38
1725013600000|2024-08-30 10:26:40|||||||||12
1725013610000|2024-08-30 10:26:50|5616.65|5615.95|5616.9|5616.2|5616.9|5616.2|5616.65|5615.95|61
1725013620000|2024-08-30 10:27:00|5616.77|5616.07|5616.65|5615.95|5616.77|5616.07|5616.65|5615.95|29
1725013630000|2024-08-30 10:27:10|5616.9|5616.2|5616.9|5616.2|5616.9|5616.2|5616.9|5616.2|18
1725013640000|2024-08-30 10:27:20|5617.15|5616.45|5616.9|5616.2|5617.15|5616.45|5616.9|5616.2|40
1725013650000|2024-08-30 10:27:30|5617.02|5616.32|5617.02|5616.32|5617.02|5616.32|5617.02|5616.32|15
1725013660000|2024-08-30 10:27:40|5617.15|5616.45|5616.9|5616.2|5617.15|5616.45|5616.9|5616.2|15
1725013670000|2024-08-30 10:27:50|5617.02|5616.32|5617.15|5616.45|5617.15|5616.45|5617.02|5616.32|8
1725013680000|2024-08-30 10:28:00|5617.27|5616.57|5617.15|5616.45|5617.27|5616.57|5617.15|5616.45|18
1725013690000|2024-08-30 10:28:10|||||||||3
1725013700000|2024-08-30 10:28:20|5617.27|5616.57|5617.4|5616.7|5617.4|5616.7|5617.15|5616.45|30
1725013710000|2024-08-30 10:28:30|||||||||2
1725013720000|2024-08-30 10:28:40|||||||||2
1725013730000|2024-08-30 10:28:50|||||||||1
1725013740000|2024-08-30 10:29:00|5617.65|5616.95|5617.65|5616.95|5617.65|5616.95|5617.65|5616.95|9
1725013750000|2024-08-30 10:29:10|||||||||10
1725013760000|2024-08-30 10:29:20|5617.77|5617.07|5617.9|5617.2|5617.9|5617.2|5617.77|5617.07|8
1725013780000|2024-08-30 10:29:40|||||||||2
1725013790000|2024-08-30 10:29:50|5617.77|5617.07|5617.9|5617.2|5617.9|5617.2|5617.77|5617.07|10
1725013800000|2024-08-30 10:30:00|5618.02|5617.32|5617.9|5617.2|5618.02|5617.32|5617.9|5617.2|25
1725013810000|2024-08-30 10:30:10|5617.65|5616.95|5617.9|5617.2|5617.9|5617.2|5617.65|5616.95|15
1725013820000|2024-08-30 10:30:20|5617.77|5617.07|5617.65|5616.95|5617.77|5617.07|5617.65|5616.95|7
1725013840000|2024-08-30 10:30:40|5617.52|5616.82|5617.4|5616.7|5617.52|5616.82|5617.4|5616.7|22
1725013850000|2024-08-30 10:30:50|5617.52|5616.82|5617.65|5616.95|5617.65|5616.95|5617.52|5616.82|14
1725013880000|2024-08-30 10:31:20|5617.9|5617.2|5617.9|5617.2|5617.9|5617.2|5617.77|5617.07|11
1725013890000|2024-08-30 10:31:30|5617.77|5617.07|5617.4|5616.7|5617.77|5617.07|5617.4|5616.7|15
1725013900000|2024-08-30 10:31:40|5617.52|5616.82|5617.65|5616.95|5617.65|5616.95|5617.52|5616.82|6
1725013910000|2024-08-30 10:31:50|5617.52|5616.82|5617.4|5616.7|5617.52|5616.82|5617.4|5616.7|5
1725013920000|2024-08-30 10:32:00|5617.52|5616.82|5617.4|5616.7|5617.52|5616.82|5617.4|5616.7|9
1725013930000|2024-08-30 10:32:10|||||||||2
1725013940000|2024-08-30 10:32:20|5617.27|5616.57|5617.15|5616.45|5617.4|5616.7|5617.15|5616.45|15
1725013950000|2024-08-30 10:32:30|5617.27|5616.57|5617.15|5616.45|5617.4|5616.7|5617.15|5616.45|19
1725013960000|2024-08-30 10:32:40|5617.02|5616.32|5616.9|5616.2|5617.02|5616.32|5616.9|5616.2|22
1725013970000|2024-08-30 10:32:50|||||||||1
1725013980000|2024-08-30 10:33:00|5616.77|5616.07|5616.65|5615.95|5616.77|5616.07|5616.65|5615.95|15
1725013990000|2024-08-30 10:33:10|5616.9|5616.2|5616.9|5616.2|5616.9|5616.2|5616.77|5616.07|12
1725014000000|2024-08-30 10:33:20|5617.02|5616.32|5617.15|5616.45|5617.15|5616.45|5617.02|5616.32|26
1725014010000|2024-08-30 10:33:30|5617.02|5616.32|5616.9|5616.2|5617.02|5616.32|5616.9|5616.2|8
1725014020000|2024-08-30 10:33:40|5616.65|5615.95|5616.65|5615.95|5616.65|5615.95|5616.65|5615.95|26
1725014040000|2024-08-30 10:34:00|5616.52|5615.82|5616.4|5615.7|5616.52|5615.82|5616.27|5615.57|41
1725014050000|2024-08-30 10:34:10|5616.15|5615.45|5616.15|5615.45|5616.15|5615.45|5616.15|5615.45|19
1725014060000|2024-08-30 10:34:20|5616.27|5615.57|5616.4|5615.7|5616.4|5615.7|5616.27|5615.57|10
1725014070000|2024-08-30 10:34:30|5616.15|5615.45|5615.65|5614.95|5616.15|5615.45|5615.65|5614.95|71
1725014080000|2024-08-30 10:34:40|5615.4|5614.7|5614.9|5614.2|5615.4|5614.7|5614.9|5614.2|109
1725014090000|2024-08-30 10:34:50|5615.02|5614.32|5615.15|5614.45|5615.15|5614.45|5614.9|5614.2|41
1725014100000|2024-08-30 10:35:00|5615.02|5614.32|5614.4|5613.7|5615.02|5614.32|5614.4|5613.7|84
1725014110000|2024-08-30 10:35:10|5614.27|5613.57|5614.15|5613.45|5614.27|5613.57|5613.65|5612.95|167
1725014120000|2024-08-30 10:35:20|5614.02|5613.32|5613.9|5613.2|5614.15|5613.45|5613.77|5613.07|33
1725014130000|2024-08-30 10:35:30|5614.15|5613.45|5614.15|5613.45|5614.15|5613.45|5614.15|5613.45|15
1725014140000|2024-08-30 10:35:40|5614.4|5613.7|5614.15|5613.45|5614.4|5613.7|5614.15|5613.45|14
1725014150000|2024-08-30 10:35:50|||||||||3
1725014160000|2024-08-30 10:36:00|5613.9|5613.2|5613.9|5613.2|5613.9|5613.2|5613.77|5613.07|21
1725014170000|2024-08-30 10:36:10|5613.77|5613.07|5614.4|5613.7|5614.4|5613.7|5613.65|5612.95|59
1725014190000|2024-08-30 10:36:30|5614.27|5613.57|5614.65|5613.95|5614.65|5613.95|5614.15|5613.45|32
1725014200000|2024-08-30 10:36:40|5614.4|5613.7|5614.52|5613.82|5614.52|5613.82|5614.4|5613.7|28
1725014210000|2024-08-30 10:36:50|5614.65|5613.95|5614.65|5613.95|5614.65|5613.95|5614.65|5613.95|0
1725014220000|2024-08-30 10:37:00|5614.52|5613.82|5614.4|5613.7|5614.52|5613.82|5614.4|5613.7|29
1725014230000|2024-08-30 10:37:10|5614.52|5613.82|5614.4|5613.7|5614.52|5613.82|5614.4|5613.7|2
1725014240000|2024-08-30 10:37:20|5614.65|5613.95|5614.4|5613.7|5614.65|5613.95|5614.4|5613.7|27
1725014250000|2024-08-30 10:37:30|5614.27|5613.57|5614.15|5613.45|5614.27|5613.57|5614.15|5613.45|9
1725014260000|2024-08-30 10:37:40|5614.27|5613.57|5614.9|5614.2|5614.9|5614.2|5614.27|5613.57|171
1725014270000|2024-08-30 10:37:50|5615.15|5614.45|5614.65|5613.95|5615.15|5614.45|5614.65|5613.95|68
1725014280000|2024-08-30 10:38:00|5614.4|5613.7|5614.65|5613.95|5614.65|5613.95|5614.4|5613.7|38
1725014290000|2024-08-30 10:38:10|5614.9|5614.2|5614.65|5613.95|5614.9|5614.2|5614.65|5613.95|21
1725014300000|2024-08-30 10:38:20|5614.77|5614.07|5614.65|5613.95|5614.77|5614.07|5614.65|5613.95|10
1725014310000|2024-08-30 10:38:30|5614.4|5613.7|5614.65|5613.95|5614.65|5613.95|5614.4|5613.7|21
1725014320000|2024-08-30 10:38:40|5614.52|5613.82|5614.4|5613.7|5614.52|5613.82|5614.4|5613.7|4
1725014330000|2024-08-30 10:38:50|||||||||3
1725014340000|2024-08-30 10:39:00|5614.52|5613.82|5614.4|5613.7|5614.65|5613.95|5614.4|5613.7|34
1725014350000|2024-08-30 10:39:10|5614.65|5613.95|5614.65|5613.95|5614.65|5613.95|5614.52|5613.82|44
1725014360000|2024-08-30 10:39:20|5614.77|5614.07|5614.65|5613.95|5614.77|5614.07|5614.65|5613.95|8
1725014370000|2024-08-30 10:39:30|||||||||2
1725014380000|2024-08-30 10:39:40|5614.77|5614.07|5614.9|5614.2|5614.9|5614.2|5614.65|5613.95|8
1725014390000|2024-08-30 10:39:50|5614.77|5614.07|5614.65|5613.95|5614.77|5614.07|5614.65|5613.95|5
1725014400000|2024-08-30 10:40:00|5614.4|5613.7|5614.4|5613.7|5614.4|5613.7|5614.4|5613.7|16
1725014410000|2024-08-30 10:40:10|5614.52|5613.82|5614.65|5613.95|5614.65|5613.95|5614.52|5613.82|15
1725014420000|2024-08-30 10:40:20|||||||||1
1725014430000|2024-08-30 10:40:30|5614.9|5614.2|5614.9|5614.2|5614.9|5614.2|5614.9|5614.2|25
1725014440000|2024-08-30 10:40:40|||||||||20
1725014450000|2024-08-30 10:40:50|5614.77|5614.07|5615.15|5614.45|5615.15|5614.45|5614.77|5614.07|22
1725014460000|2024-08-30 10:41:00|5615.27|5614.57|5615.4|5614.7|5615.4|5614.7|5615.27|5614.57|18
1725014480000|2024-08-30 10:41:20|||||||||1
1725014490000|2024-08-30 10:41:30|||||||||11
1725014500000|2024-08-30 10:41:40|||||||||1
1725014510000|2024-08-30 10:41:50|5615.52|5614.82|5615.65|5614.95|5615.65|5614.95|5615.52|5614.82|55
1725014520000|2024-08-30 10:42:00|5616.15|5615.45|5616.27|5615.57|5616.27|5615.57|5616.15|5615.45|66
1725014530000|2024-08-30 10:42:10|5616.15|5615.45|5616.15|5615.45|5616.15|5615.45|5616.15|5615.45|1
1725014540000|2024-08-30 10:42:20|5616.4|5615.7|5616.4|5615.7|5616.4|5615.7|5616.4|5615.7|24
1725014550000|2024-08-30 10:42:30|5616.15|5615.45|5615.9|5615.2|5616.15|5615.45|5615.9|5615.2|28
1725014560000|2024-08-30 10:42:40|||||||||9
1725014570000|2024-08-30 10:42:50|5616.15|5615.45|5616.15|5615.45|5616.15|5615.45|5616.15|5615.45|29
1725014580000|2024-08-30 10:43:00|5615.9|5615.2|5615.9|5615.2|5615.9|5615.2|5615.77|5615.07|25
1725014590000|2024-08-30 10:43:10|||||||||4
1725014600000|2024-08-30 10:43:20|5616.15|5615.45|5616.4|5615.7|5616.4|5615.7|5616.15|5615.45|17
1725014610000|2024-08-30 10:43:30|||||||||9
1725014620000|2024-08-30 10:43:40|||||||||6
1725014630000|2024-08-30 10:43:50|||||||||18
1725014640000|2024-08-30 10:44:00|||||||||2
1725014650000|2024-08-30 10:44:10|5616.65|5615.95|5616.65|5615.95|5616.65|5615.95|5616.65|5615.95|18
1725014660000|2024-08-30 10:44:20|||||||||15
1725014670000|2024-08-30 10:44:30|5616.52|5615.82|5616.4|5615.7|5616.52|5615.82|5616.4|5615.7|6
1725014680000|2024-08-30 10:44:40|||||||||4
1725014690000|2024-08-30 10:44:50|5616.52|5615.82|5616.65|5615.95|5616.65|5615.95|5616.52|5615.82|21
1725014710000|2024-08-30 10:45:10|5616.52|5615.82|5616.65|5615.95|5616.65|5615.95|5616.52|5615.82|22
1725014740000|2024-08-30 10:45:40|5616.9|5616.2|5616.9|5616.2|5616.9|5616.2|5616.9|5616.2|13
1725014750000|2024-08-30 10:45:50|5617.02|5616.32|5617.15|5616.45|5617.15|5616.45|5617.02|5616.32|16
1725014760000|2024-08-30 10:46:00|5617.02|5616.32|5617.15|5616.45|5617.15|5616.45|5617.02|5616.32|11
1725014770000|2024-08-30 10:46:10|5617.4|5616.7|5617.4|5616.7|5617.4|5616.7|5617.4|5616.7|26
1725014780000|2024-08-30 10:46:20|||||||||15
1725014790000|2024-08-30 10:46:30|||||||||17
1725014800000|2024-08-30 10:46:40|5617.65|5616.95|5617.65|5616.95|5617.65|5616.95|5617.52|5616.82|21
1725014820000|2024-08-30 10:47:00|||||||||3
1725014830000|2024-08-30 10:47:10|5617.52|5616.82|5617.4|5616.7|5617.65|5616.95|5617.4|5616.7|15
1725014840000|2024-08-30 10:47:20|5617.15|5616.45|5616.9|5616.2|5617.15|5616.45|5616.9|5616.2|42
1725014850000|2024-08-30 10:47:30|5616.65|5615.95|5616.65|5615.95|5616.9|5616.2|5616.65|5615.95|40
1725014860000|2024-08-30 10:47:40|5616.4|5615.7|5616.4|5615.7|5616.4|5615.7|5616.4|5615.7|32
1725014870000|2024-08-30 10:47:50|5616.15|5615.45|5616.9|5616.2|5616.9|5616.2|5616.15|5615.45|89
1725014880000|2024-08-30 10:48:00|5617.02|5616.32|5616.9|5616.2|5617.02|5616.32|5616.9|5616.2|20
1725014890000|2024-08-30 10:48:10|5617.02|5616.32|5617.15|5616.45|5617.15|5616.45|5617.02|5616.32|11
1725014900000|2024-08-30 10:48:20|5616.9|5616.2|5616.9|5616.2|5616.9|5616.2|5616.9|5616.2|28
1725014910000|2024-08-30 10:48:30|5616.65|5615.95|5616.65|5615.95|5616.65|5615.95|5616.65|5615.95|21
1725014920000|2024-08-30 10:48:40|5616.9|5616.2|5616.65|5615.95|5616.9|5616.2|5616.65|5615.95|18
1725014960000|2024-08-30 10:49:20|5616.77|5616.07|5616.9|5616.2|5617.15|5616.45|5616.77|5616.07|64
1725014970000|2024-08-30 10:49:30|5617.02|5616.32|5617.15|5616.45|5617.15|5616.45|5617.02|5616.32|15
1725014980000|2024-08-30 10:49:40|5617.4|5616.7|5617.4|5616.7|5617.4|5616.7|5617.4|5616.7|5
1725015000000|2024-08-30 10:50:00|5617.65|5616.95|5617.9|5617.2|5617.9|5617.2|5617.65|5616.95|34
1725015010000|2024-08-30 10:50:10|5617.77|5617.07|5617.9|5617.2|5617.9|5617.2|5617.65|5616.95|68
1725015020000|2024-08-30 10:50:20|5618.15|5617.45|5618.4|5617.7|5618.4|5617.7|5618.15|5617.45|71
1725015030000|2024-08-30 10:50:30|||||||||18
1725015040000|2024-08-30 10:50:40|5618.52|5617.82|5618.65|5617.95|5618.65|5617.95|5618.4|5617.7|49
1725015050000|2024-08-30 10:50:50|5618.77|5618.07|5618.65|5617.95|5618.77|5618.07|5618.65|5617.95|24
1725015060000|2024-08-30 10:51:00|5618.77|5618.07|5619.9|5619.2|5619.9|5619.2|5618.77|5618.07|135
1725015070000|2024-08-30 10:51:10|5619.77|5619.07|5619.65|5618.95|5619.77|5619.07|5619.65|5618.95|23
1725015080000|2024-08-30 10:51:20|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|83
1725015090000|2024-08-30 10:51:30|5620.02|5619.32|5620.15|5619.45|5620.15|5619.45|5619.9|5619.2|47
1725015100000|2024-08-30 10:51:40|5620.02|5619.32|5619.9|5619.2|5620.02|5619.32|5619.9|5619.2|74
1725015110000|2024-08-30 10:51:50|5620.02|5619.32|5620.27|5619.57|5620.4|5619.7|5619.9|5619.2|56
1725015120000|2024-08-30 10:52:00|5620.4|5619.7|5620.15|5619.45|5620.4|5619.7|5620.15|5619.45|49
1725015130000|2024-08-30 10:52:10|5620.02|5619.32|5620.02|5619.32|5620.02|5619.32|5620.02|5619.32|11
1725015140000|2024-08-30 10:52:20|5619.65|5618.95|5619.9|5619.2|5620.15|5619.45|5619.52|5618.82|66
1725015150000|2024-08-30 10:52:30|5620.02|5619.32|5619.9|5619.2|5620.02|5619.32|5619.9|5619.2|15
1725015160000|2024-08-30 10:52:40|5620.02|5619.32|5620.15|5619.45|5620.15|5619.45|5619.9|5619.2|14
1725015170000|2024-08-30 10:52:50|5619.9|5619.2|5619.65|5618.95|5619.9|5619.2|5619.65|5618.95|56
1725015180000|2024-08-30 10:53:00|5619.77|5619.07|5619.65|5618.95|5619.9|5619.2|5619.65|5618.95|22
1725015190000|2024-08-30 10:53:10|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|42
1725015210000|2024-08-30 10:53:30|5619.65|5618.95|5619.65|5618.95|5619.65|5618.95|5619.4|5618.7|24
1725015220000|2024-08-30 10:53:40|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|20
1725015240000|2024-08-30 10:54:00|||||||||1
1725015250000|2024-08-30 10:54:10|||||||||3
1725015260000|2024-08-30 10:54:20|||||||||11
1725015270000|2024-08-30 10:54:30|5619.77|5619.07|5619.9|5619.2|5619.9|5619.2|5619.65|5618.95|71
1725015290000|2024-08-30 10:54:50|5620.15|5619.45|5620.15|5619.45|5620.15|5619.45|5620.15|5619.45|9
1725015300000|2024-08-30 10:55:00|5620.4|5619.7|5620.15|5619.45|5620.4|5619.7|5620.15|5619.45|28
1725015310000|2024-08-30 10:55:10|5620.4|5619.7|5620.4|5619.7|5620.4|5619.7|5620.27|5619.57|30
1725015320000|2024-08-30 10:55:20|5620.27|5619.57|5620.4|5619.7|5620.4|5619.7|5620.15|5619.45|50
1725015330000|2024-08-30 10:55:30|5620.27|5619.57|5620.15|5619.45|5620.4|5619.7|5620.15|5619.45|36
1725015340000|2024-08-30 10:55:40|5620.27|5619.57|5620.4|5619.7|5620.4|5619.7|5620.15|5619.45|23
1725015350000|2024-08-30 10:55:50|||||||||26
1725015360000|2024-08-30 10:56:00|5620.65|5619.95|5620.9|5620.2|5620.9|5620.2|5620.65|5619.95|58
1725015370000|2024-08-30 10:56:10|5621.02|5620.32|5621.15|5620.45|5621.52|5620.82|5621.02|5620.32|130
1725015380000|2024-08-30 10:56:20|5621.4|5620.7|5621.15|5620.45|5621.4|5620.7|5621.15|5620.45|32
1725015390000|2024-08-30 10:56:30|5620.9|5620.2|5621.15|5620.45|5621.15|5620.45|5620.9|5620.2|54
1725015400000|2024-08-30 10:56:40|5621.02|5620.32|5621.02|5620.32|5621.15|5620.45|5620.9|5620.2|65
1725015410000|2024-08-30 10:56:50|5621.15|5620.45|5620.9|5620.2|5621.15|5620.45|5620.9|5620.2|47
1725015420000|2024-08-30 10:57:00|5621.02|5620.32|5620.65|5619.95|5621.02|5620.32|5620.52|5619.82|79
1725015430000|2024-08-30 10:57:10|5620.52|5619.82|5620.4|5619.7|5620.52|5619.82|5620.4|5619.7|22
1725015440000|2024-08-30 10:57:20|5620.52|5619.82|5620.65|5619.95|5620.65|5619.95|5620.52|5619.82|7
1725015450000|2024-08-30 10:57:30|5620.52|5619.82|5620.65|5619.95|5620.9|5620.2|5620.4|5619.7|89
1725015460000|2024-08-30 10:57:40|||||||||2
1725015470000|2024-08-30 10:57:50|||||||||8
1725015480000|2024-08-30 10:58:00|5620.77|5620.07|5621.15|5620.45|5621.15|5620.45|5620.77|5620.07|118
1725015490000|2024-08-30 10:58:10|5621.27|5620.57|5621.15|5620.45|5621.27|5620.57|5621.15|5620.45|64
1725015500000|2024-08-30 10:58:20|5621.4|5620.7|5621.65|5620.95|5621.65|5620.95|5621.4|5620.7|23
1725015510000|2024-08-30 10:58:30|5622.15|5621.45|5622.4|5621.7|5622.4|5621.7|5622.15|5621.45|136
1725015520000|2024-08-30 10:58:40|5622.52|5621.82|5622.02|5621.32|5622.65|5621.95|5621.9|5621.2|242
1725015530000|2024-08-30 10:58:50|5622.15|5621.45|5622.15|5621.45|5622.15|5621.45|5621.9|5621.2|31
1725015540000|2024-08-30 10:59:00|5621.9|5621.2|5622.4|5621.7|5622.4|5621.7|5621.77|5621.07|101
1725015550000|2024-08-30 10:59:10|5622.65|5621.95|5622.65|5621.95|5622.65|5621.95|5622.4|5621.7|50
1725015560000|2024-08-30 10:59:20|5622.9|5622.2|5623.15|5622.45|5623.15|5622.45|5622.9|5622.2|199
1725015570000|2024-08-30 10:59:30|5622.9|5622.2|5622.9|5622.2|5622.9|5622.2|5622.65|5621.95|56
1725015580000|2024-08-30 10:59:40|5623.02|5622.32|5623.15|5622.45|5623.4|5622.7|5622.9|5622.2|89
1725015590000|2024-08-30 10:59:50|5623.4|5622.7|5623.4|5622.7|5623.4|5622.7|5623.27|5622.57|45
1725015600000|2024-08-30 11:00:00|5622.9|5622.2|5623.15|5622.45|5623.4|5622.7|5622.9|5622.2|285
1725015610000|2024-08-30 11:00:10|5623.4|5622.7|5623.15|5622.45|5623.4|5622.7|5623.02|5622.32|95
1725015620000|2024-08-30 11:00:20|5623.4|5622.7|5623.4|5622.7|5623.52|5622.82|5623.15|5622.45|113
1725015630000|2024-08-30 11:00:30|5623.15|5622.45|5622.65|5621.95|5623.15|5622.45|5622.65|5621.95|104
1725015640000|2024-08-30 11:00:40|5622.77|5622.07|5623.9|5623.2|5623.9|5623.2|5622.77|5622.07|235
1725015650000|2024-08-30 11:00:50|5623.77|5623.07|5623.65|5622.95|5623.77|5623.07|5623.65|5622.95|28
1725015660000|2024-08-30 11:01:00|5623.9|5623.2|5624.15|5623.45|5624.15|5623.45|5623.65|5622.95|80
1725015670000|2024-08-30 11:01:10|5623.9|5623.2|5623.9|5623.2|5624.15|5623.45|5623.9|5623.2|30
1725015680000|2024-08-30 11:01:20|5624.02|5623.32|5624.15|5623.45|5624.15|5623.45|5623.9|5623.2|48
1725015690000|2024-08-30 11:01:30|5623.9|5623.2|5623.4|5622.7|5623.9|5623.2|5623.4|5622.7|143
1725015700000|2024-08-30 11:01:40|5623.27|5622.57|5623.4|5622.7|5623.4|5622.7|5623.15|5622.45|50
1725015710000|2024-08-30 11:01:50|5623.27|5622.57|5622.65|5621.95|5623.52|5622.82|5622.65|5621.95|109
1725015720000|2024-08-30 11:02:00|5622.77|5622.07|5623.52|5622.82|5623.65|5622.95|5622.77|5622.07|81
1725015730000|2024-08-30 11:02:10|5623.65|5622.95|5623.65|5622.95|5623.65|5622.95|5623.4|5622.7|15
1725015740000|2024-08-30 11:02:20|||||||||4
1725015750000|2024-08-30 11:02:30|5623.4|5622.7|5622.9|5622.2|5623.4|5622.7|5622.9|5622.2|37
1725015760000|2024-08-30 11:02:40|5622.77|5622.07|5622.65|5621.95|5622.77|5622.07|5622.65|5621.95|26
1725015770000|2024-08-30 11:02:50|5622.77|5622.07|5622.9|5622.2|5622.9|5622.2|5622.77|5622.07|46
1725015780000|2024-08-30 11:03:00|5622.77|5622.07|5622.4|5621.7|5622.77|5622.07|5622.4|5621.7|123
1725015790000|2024-08-30 11:03:10|||||||||12
1725015800000|2024-08-30 11:03:20|5622.27|5621.57|5622.02|5621.32|5622.27|5621.57|5621.9|5621.2|36
1725015810000|2024-08-30 11:03:30|5621.9|5621.2|5622.02|5621.32|5622.02|5621.32|5621.9|5621.2|18
1725015820000|2024-08-30 11:03:40|5621.9|5621.2|5621.9|5621.2|5621.9|5621.2|5621.9|5621.2|19
1725015830000|2024-08-30 11:03:50|5622.02|5621.32|5622.15|5621.45|5622.4|5621.7|5622.02|5621.32|74
1725015840000|2024-08-30 11:04:00|5622.27|5621.57|5621.77|5621.07|5622.27|5621.57|5621.77|5621.07|52
1725015850000|2024-08-30 11:04:10|5621.9|5621.2|5621.77|5621.07|5621.9|5621.2|5621.65|5620.95|16
1725015860000|2024-08-30 11:04:20|5621.65|5620.95|5621.9|5621.2|5621.9|5621.2|5621.65|5620.95|9
1725015870000|2024-08-30 11:04:30|5621.77|5621.07|5621.65|5620.95|5621.77|5621.07|5621.65|5620.95|16
1725015880000|2024-08-30 11:04:40|5621.9|5621.2|5621.9|5621.2|5621.9|5621.2|5621.9|5621.2|11
1725015890000|2024-08-30 11:04:50|5622.15|5621.45|5622.15|5621.45|5622.15|5621.45|5622.15|5621.45|6
1725015900000|2024-08-30 11:05:00|||||||||6
1725015910000|2024-08-30 11:05:10|5622.27|5621.57|5622.4|5621.7|5622.4|5621.7|5622.15|5621.45|4
1725015920000|2024-08-30 11:05:20|5622.27|5621.57|5622.15|5621.45|5622.27|5621.57|5622.15|5621.45|12
1725015930000|2024-08-30 11:05:30|5622.27|5621.57|5622.4|5621.7|5622.4|5621.7|5622.15|5621.45|24
1725015940000|2024-08-30 11:05:40|5622.52|5621.82|5622.4|5621.7|5622.52|5621.82|5622.4|5621.7|11
1725015950000|2024-08-30 11:05:50|5622.52|5621.82|5622.65|5621.95|5622.65|5621.95|5622.52|5621.82|9
1725015960000|2024-08-30 11:06:00|5622.4|5621.7|5622.15|5621.45|5622.4|5621.7|5622.02|5621.32|36
1725015970000|2024-08-30 11:06:10|5622.02|5621.32|5621.9|5621.2|5622.15|5621.45|5621.9|5621.2|23
1725015980000|2024-08-30 11:06:20|||||||||4
1725015990000|2024-08-30 11:06:30|5622.02|5621.32|5621.9|5621.2|5622.15|5621.45|5621.9|5621.2|34
1725016000000|2024-08-30 11:06:40|||||||||9
1725016010000|2024-08-30 11:06:50|5621.77|5621.07|5621.9|5621.2|5621.9|5621.2|5621.77|5621.07|3
1725016020000|2024-08-30 11:07:00|5621.65|5620.95|5621.65|5620.95|5621.65|5620.95|5621.65|5620.95|58
1725016030000|2024-08-30 11:07:10|5621.52|5620.82|5621.65|5620.95|5621.65|5620.95|5621.4|5620.7|37
1725016040000|2024-08-30 11:07:20|||||||||8
1725016050000|2024-08-30 11:07:30|5621.4|5620.7|5621.15|5620.45|5621.4|5620.7|5621.15|5620.45|54
1725016060000|2024-08-30 11:07:40|5620.9|5620.2|5620.9|5620.2|5620.9|5620.2|5620.9|5620.2|26
1725016070000|2024-08-30 11:07:50|5621.02|5620.32|5620.9|5620.2|5621.15|5620.45|5620.9|5620.2|16
1725016080000|2024-08-30 11:08:00|5620.65|5619.95|5620.65|5619.95|5620.65|5619.95|5620.65|5619.95|11
1725016100000|2024-08-30 11:08:20|5620.77|5620.07|5620.9|5620.2|5620.9|5620.2|5620.77|5620.07|21
1725016120000|2024-08-30 11:08:40|5620.77|5620.07|5620.65|5619.95|5620.77|5620.07|5620.65|5619.95|4
1725016130000|2024-08-30 11:08:50|5620.9|5620.2|5620.9|5620.2|5620.9|5620.2|5620.9|5620.2|8
1725016150000|2024-08-30 11:09:10|5621.15|5620.45|5621.15|5620.45|5621.15|5620.45|5620.9|5620.2|17
1725016160000|2024-08-30 11:09:20|5620.9|5620.2|5621.15|5620.45|5621.15|5620.45|5620.9|5620.2|21
1725016170000|2024-08-30 11:09:30|5621.27|5620.57|5621.15|5620.45|5621.27|5620.57|5621.15|5620.45|6
1725016180000|2024-08-30 11:09:40|5621.4|5620.7|5621.65|5620.95|5621.65|5620.95|5621.4|5620.7|10
1725016190000|2024-08-30 11:09:50|5621.4|5620.7|5621.4|5620.7|5621.4|5620.7|5621.15|5620.45|61
1725016200000|2024-08-30 11:10:00|5621.52|5620.82|5621.65|5620.95|5621.65|5620.95|5621.4|5620.7|34
1725016210000|2024-08-30 11:10:10|5621.52|5620.82|5621.4|5620.7|5621.65|5620.95|5621.4|5620.7|29
1725016220000|2024-08-30 11:10:20|5621.27|5620.57|5621.4|5620.7|5621.4|5620.7|5621.15|5620.45|18
1725016230000|2024-08-30 11:10:30|5621.65|5620.95|5621.65|5620.95|5621.77|5621.07|5621.65|5620.95|20
1725016240000|2024-08-30 11:10:40|||||||||11
1725016260000|2024-08-30 11:11:00|5621.4|5620.7|5621.4|5620.7|5621.4|5620.7|5621.4|5620.7|2
1725016270000|2024-08-30 11:11:10|5621.52|5620.82|5621.4|5620.7|5621.52|5620.82|5621.4|5620.7|8
1725016280000|2024-08-30 11:11:20|||||||||1
1725016290000|2024-08-30 11:11:30|5621.15|5620.45|5620.9|5620.2|5621.15|5620.45|5620.9|5620.2|24
1725016300000|2024-08-30 11:11:40|5621.15|5620.45|5621.15|5620.45|5621.15|5620.45|5621.15|5620.45|3
1725016310000|2024-08-30 11:11:50|5620.9|5620.2|5620.65|5619.95|5620.9|5620.2|5620.52|5619.82|38
1725016320000|2024-08-30 11:12:00|5620.4|5619.7|5620.4|5619.7|5620.4|5619.7|5620.4|5619.7|23
1725016330000|2024-08-30 11:12:10|5620.27|5619.57|5620.15|5619.45|5620.27|5619.57|5620.15|5619.45|28
1725016340000|2024-08-30 11:12:20|5620.27|5619.57|5620.4|5619.7|5620.4|5619.7|5620.27|5619.57|40
1725016350000|2024-08-30 11:12:30|5620.27|5619.57|5619.9|5619.2|5620.27|5619.57|5619.9|5619.2|30
1725016360000|2024-08-30 11:12:40|5620.15|5619.45|5619.9|5619.2|5620.15|5619.45|5619.9|5619.2|39
1725016370000|2024-08-30 11:12:50|5620.02|5619.32|5620.15|5619.45|5620.15|5619.45|5619.9|5619.2|13
1725016380000|2024-08-30 11:13:00|5620.4|5619.7|5620.4|5619.7|5620.4|5619.7|5620.4|5619.7|24
1725016390000|2024-08-30 11:13:10|5620.52|5619.82|5620.65|5619.95|5620.65|5619.95|5620.4|5619.7|13
1725016400000|2024-08-30 11:13:20|||||||||3
1725016410000|2024-08-30 11:13:30|5620.4|5619.7|5620.4|5619.7|5620.4|5619.7|5620.4|5619.7|14
1725016420000|2024-08-30 11:13:40|5620.52|5619.82|5620.9|5620.2|5620.9|5620.2|5620.52|5619.82|20
1725016430000|2024-08-30 11:13:50|||||||||9
1725016440000|2024-08-30 11:14:00|5621.02|5620.32|5620.9|5620.2|5621.4|5620.7|5620.9|5620.2|44
1725016450000|2024-08-30 11:14:10|5620.65|5619.95|5620.65|5619.95|5620.65|5619.95|5620.65|5619.95|14
1725016460000|2024-08-30 11:14:20|5620.77|5620.07|5620.52|5619.82|5620.9|5620.2|5620.4|5619.7|17
1725016470000|2024-08-30 11:14:30|5620.65|5619.95|5620.4|5619.7|5620.65|5619.95|5620.4|5619.7|1
1725016480000|2024-08-30 11:14:40|||||||||1
1725016490000|2024-08-30 11:14:50|5620.52|5619.82|5620.4|5619.7|5620.52|5619.82|5620.4|5619.7|32
1725016500000|2024-08-30 11:15:00|||||||||12
1725016510000|2024-08-30 11:15:10|5620.27|5619.57|5620.15|5619.45|5620.27|5619.57|5620.15|5619.45|13
1725016520000|2024-08-30 11:15:20|5620.27|5619.57|5620.65|5619.95|5620.65|5619.95|5620.15|5619.45|21
1725016530000|2024-08-30 11:15:30|5620.52|5619.82|5620.9|5620.2|5620.9|5620.2|5620.4|5619.7|68
1725016540000|2024-08-30 11:15:40|5621.02|5620.32|5621.4|5620.7|5621.4|5620.7|5621.02|5620.32|15
1725016550000|2024-08-30 11:15:50|5621.52|5620.82|5621.77|5621.07|5621.77|5621.07|5621.52|5620.82|24
1725016560000|2024-08-30 11:16:00|5621.9|5621.2|5621.9|5621.2|5622.02|5621.32|5621.9|5621.2|26
1725016570000|2024-08-30 11:16:10|5621.65|5620.95|5621.65|5620.95|5621.65|5620.95|5621.65|5620.95|22
1725016580000|2024-08-30 11:16:20|5621.4|5620.7|5621.65|5620.95|5621.65|5620.95|5621.4|5620.7|67
1725016590000|2024-08-30 11:16:30|5621.77|5621.07|5621.65|5620.95|5621.77|5621.07|5621.65|5620.95|11
1725016600000|2024-08-30 11:16:40|5621.9|5621.2|5621.77|5621.07|5621.9|5621.2|5621.65|5620.95|20
1725016610000|2024-08-30 11:16:50|5621.65|5620.95|5621.77|5621.07|5621.9|5621.2|5621.65|5620.95|6
1725016620000|2024-08-30 11:17:00|5621.65|5620.95|5621.4|5620.7|5621.65|5620.95|5621.4|5620.7|6
1725016630000|2024-08-30 11:17:10|5621.65|5620.95|5621.9|5621.2|5621.9|5621.2|5621.52|5620.82|13
1725016640000|2024-08-30 11:17:20|5621.65|5620.95|5621.65|5620.95|5621.77|5621.07|5621.65|5620.95|14
1725016650000|2024-08-30 11:17:30|5621.77|5621.07|5621.65|5620.95|5621.9|5621.2|5621.65|5620.95|31
1725016660000|2024-08-30 11:17:40|5621.77|5621.07|5622.15|5621.45|5622.15|5621.45|5621.77|5621.07|19
1725016670000|2024-08-30 11:17:50|5622.02|5621.32|5622.15|5621.45|5622.15|5621.45|5622.02|5621.32|13
1725016680000|2024-08-30 11:18:00|5621.9|5621.2|5621.9|5621.2|5621.9|5621.2|5621.9|5621.2|43
1725016690000|2024-08-30 11:18:10|5621.77|5621.07|5622.15|5621.45|5622.15|5621.45|5621.77|5621.07|24
1725016700000|2024-08-30 11:18:20|5622.27|5621.57|5622.15|5621.45|5622.27|5621.57|5622.15|5621.45|13
1725016710000|2024-08-30 11:18:30|5622.27|5621.57|5622.27|5621.57|5622.27|5621.57|5622.27|5621.57|6
1725016720000|2024-08-30 11:18:40|5622.15|5621.45|5622.4|5621.7|5622.4|5621.7|5622.15|5621.45|4
1725016730000|2024-08-30 11:18:50|5622.52|5621.82|5622.9|5622.2|5622.9|5622.2|5622.4|5621.7|38
1725016740000|2024-08-30 11:19:00|||||||||11
1725016750000|2024-08-30 11:19:10|5622.77|5622.07|5622.15|5621.45|5622.77|5622.07|5622.15|5621.45|35
1725016760000|2024-08-30 11:19:20|5622.02|5621.32|5621.9|5621.2|5622.02|5621.32|5621.65|5620.95|40
1725016770000|2024-08-30 11:19:30|5621.77|5621.07|5621.65|5620.95|5621.9|5621.2|5621.65|5620.95|8
1725016780000|2024-08-30 11:19:40|5621.77|5621.07|5621.9|5621.2|5621.9|5621.2|5621.77|5621.07|16
1725016790000|2024-08-30 11:19:50|||||||||1
1725016800000|2024-08-30 11:20:00|5622.15|5621.45|5622.15|5621.45|5622.15|5621.45|5622.15|5621.45|26
1725016810000|2024-08-30 11:20:10|5622.27|5621.57|5622.15|5621.45|5622.4|5621.7|5622.15|5621.45|13
1725016820000|2024-08-30 11:20:20|5622.27|5621.57|5622.15|5621.45|5622.27|5621.57|5622.15|5621.45|24
1725016830000|2024-08-30 11:20:30|5622.27|5621.57|5621.9|5621.2|5622.27|5621.57|5621.77|5621.07|25
1725016840000|2024-08-30 11:20:40|5621.77|5621.07|5621.4|5620.7|5621.77|5621.07|5621.4|5620.7|25
1725016860000|2024-08-30 11:21:00|5621.27|5620.57|5621.4|5620.7|5621.4|5620.7|5621.15|5620.45|59
1725016870000|2024-08-30 11:21:10|5621.52|5620.82|5621.65|5620.95|5621.77|5621.07|5621.52|5620.82|28
1725016880000|2024-08-30 11:21:20|5621.77|5621.07|5621.15|5620.45|5621.77|5621.07|5621.15|5620.45|44
1725016890000|2024-08-30 11:21:30|||||||||18
1725016900000|2024-08-30 11:21:40|5621.27|5620.57|5621.15|5620.45|5621.4|5620.7|5621.15|5620.45|2
1725016910000|2024-08-30 11:21:50|5621.4|5620.7|5621.65|5620.95|5621.65|5620.95|5621.15|5620.45|43
1725016920000|2024-08-30 11:22:00|||||||||4
1725016930000|2024-08-30 11:22:10|5621.52|5620.82|5621.65|5620.95|5621.77|5621.07|5621.52|5620.82|46
1725016960000|2024-08-30 11:22:40|5621.9|5621.2|5621.9|5621.2|5621.9|5621.2|5621.9|5621.2|7
1725016970000|2024-08-30 11:22:50|5621.4|5620.7|5621.65|5620.95|5621.65|5620.95|5621.4|5620.7|24
1725016980000|2024-08-30 11:23:00|5621.77|5621.07|5621.9|5621.2|5621.9|5621.2|5621.77|5621.07|9
1725016990000|2024-08-30 11:23:10|5621.77|5621.07|5621.65|5620.95|5621.77|5621.07|5621.65|5620.95|25
1725017000000|2024-08-30 11:23:20|5621.77|5621.07|5621.65|5620.95|5621.77|5621.07|5621.65|5620.95|14
1725017010000|2024-08-30 11:23:30|5621.52|5620.82|5621.15|5620.45|5621.65|5620.95|5621.15|5620.45|25
1725017030000|2024-08-30 11:23:50|5621.02|5620.32|5620.9|5620.2|5621.02|5620.32|5620.9|5620.2|19
1725017040000|2024-08-30 11:24:00|5620.65|5619.95|5620.65|5619.95|5620.77|5620.07|5620.65|5619.95|44
1725017050000|2024-08-30 11:24:10|5620.77|5620.07|5620.77|5620.07|5620.9|5620.2|5620.77|5620.07|16
1725017060000|2024-08-30 11:24:20|5620.65|5619.95|5620.4|5619.7|5620.65|5619.95|5620.4|5619.7|53
1725017070000|2024-08-30 11:24:30|5620.27|5619.57|5620.4|5619.7|5620.4|5619.7|5620.27|5619.57|12
1725017080000|2024-08-30 11:24:40|||||||||5
1725017090000|2024-08-30 11:24:50|5620.52|5619.82|5620.65|5619.95|5620.65|5619.95|5620.52|5619.82|25
1725017100000|2024-08-30 11:25:00|5620.52|5619.82|5620.65|5619.95|5620.65|5619.95|5620.52|5619.82|11
1725017110000|2024-08-30 11:25:10|5620.9|5620.2|5620.9|5620.2|5620.9|5620.2|5620.9|5620.2|11
1725017120000|2024-08-30 11:25:20|5621.02|5620.32|5620.65|5619.95|5621.15|5620.45|5620.65|5619.95|44
1725017130000|2024-08-30 11:25:30|5620.9|5620.2|5620.9|5620.2|5620.9|5620.2|5620.9|5620.2|51
1725017150000|2024-08-30 11:25:50|5621.15|5620.45|5621.15|5620.45|5621.15|5620.45|5621.15|5620.45|9
1725017160000|2024-08-30 11:26:00|5621.4|5620.7|5621.02|5620.32|5621.4|5620.7|5621.02|5620.32|22
1725017170000|2024-08-30 11:26:10|5621.15|5620.45|5621.15|5620.45|5621.15|5620.45|5620.9|5620.2|10
1725017180000|2024-08-30 11:26:20|5620.9|5620.2|5620.9|5620.2|5620.9|5620.2|5620.9|5620.2|11
1725017190000|2024-08-30 11:26:30|||||||||15
1725017200000|2024-08-30 11:26:40|5620.77|5620.07|5620.9|5620.2|5620.9|5620.2|5620.77|5620.07|5
1725017210000|2024-08-30 11:26:50|5621.02|5620.32|5620.9|5620.2|5621.15|5620.45|5620.9|5620.2|18
1725017220000|2024-08-30 11:27:00|5620.65|5619.95|5620.9|5620.2|5620.9|5620.2|5620.65|5619.95|18
1725017230000|2024-08-30 11:27:10|5620.65|5619.95|5620.9|5620.2|5620.9|5620.2|5620.65|5619.95|5
1725017240000|2024-08-30 11:27:20|5621.15|5620.45|5621.15|5620.45|5621.15|5620.45|5621.15|5620.45|5
1725017250000|2024-08-30 11:27:30|5621.4|5620.7|5621.4|5620.7|5621.4|5620.7|5621.15|5620.45|29
1725017260000|2024-08-30 11:27:40|||||||||17
1725017270000|2024-08-30 11:27:50|5621.27|5620.57|5621.15|5620.45|5621.27|5620.57|5621.15|5620.45|17
1725017280000|2024-08-30 11:28:00|5621.02|5620.32|5620.9|5620.2|5621.15|5620.45|5620.9|5620.2|9
1725017290000|2024-08-30 11:28:10|5621.02|5620.32|5621.15|5620.45|5621.15|5620.45|5620.9|5620.2|15
1725017300000|2024-08-30 11:28:20|5621.4|5620.7|5621.4|5620.7|5621.4|5620.7|5621.4|5620.7|29
1725017310000|2024-08-30 11:28:30|5621.65|5620.95|5621.4|5620.7|5621.65|5620.95|5621.4|5620.7|19
1725017320000|2024-08-30 11:28:40|5621.65|5620.95|5621.65|5620.95|5621.65|5620.95|5621.65|5620.95|6
1725017330000|2024-08-30 11:28:50|5621.4|5620.7|5621.4|5620.7|5621.4|5620.7|5621.4|5620.7|6
1725017340000|2024-08-30 11:29:00|5621.27|5620.57|5621.15|5620.45|5621.27|5620.57|5621.15|5620.45|8
1725017360000|2024-08-30 11:29:20|5621.27|5620.57|5621.15|5620.45|5621.4|5620.7|5621.15|5620.45|27
1725017370000|2024-08-30 11:29:30|||||||||16
1725017380000|2024-08-30 11:29:40|5621.02|5620.32|5620.65|5619.95|5621.02|5620.32|5620.4|5619.7|34
1725017400000|2024-08-30 11:30:00|5621.02|5620.32|5621.15|5620.45|5621.15|5620.45|5620.9|5620.2|47
1725017410000|2024-08-30 11:30:10|5621.27|5620.57|5621.15|5620.45|5621.27|5620.57|5621.15|5620.45|55
1725017420000|2024-08-30 11:30:20|5620.9|5620.2|5620.9|5620.2|5621.15|5620.45|5620.9|5620.2|24
1725017430000|2024-08-30 11:30:30|5621.02|5620.32|5620.9|5620.2|5621.02|5620.32|5620.9|5620.2|3
1725017440000|2024-08-30 11:30:40|5621.02|5620.32|5621.15|5620.45|5621.15|5620.45|5620.9|5620.2|24
1725017450000|2024-08-30 11:30:50|5621.4|5620.7|5621.15|5620.45|5621.4|5620.7|5621.15|5620.45|26
1725017460000|2024-08-30 11:31:00|5620.9|5620.2|5620.9|5620.2|5621.15|5620.45|5620.9|5620.2|28
1725017470000|2024-08-30 11:31:10|5620.77|5620.07|5620.9|5620.2|5620.9|5620.2|5620.77|5620.07|13
1725017480000|2024-08-30 11:31:20|5621.15|5620.45|5621.15|5620.45|5621.15|5620.45|5620.9|5620.2|27
1725017490000|2024-08-30 11:31:30|5621.02|5620.32|5621.4|5620.7|5621.4|5620.7|5620.9|5620.2|23
1725017500000|2024-08-30 11:31:40|5621.27|5620.57|5621.4|5620.7|5621.4|5620.7|5621.15|5620.45|14
1725017520000|2024-08-30 11:32:00|||||||||1
1725017530000|2024-08-30 11:32:10|||||||||6
1725017540000|2024-08-30 11:32:20|||||||||32
1725017550000|2024-08-30 11:32:30|5621.15|5620.45|5621.15|5620.45|5621.15|5620.45|5621.15|5620.45|27
1725017560000|2024-08-30 11:32:40|||||||||3
1725017570000|2024-08-30 11:32:50|5621.27|5620.57|5621.15|5620.45|5621.27|5620.57|5621.15|5620.45|11
1725017580000|2024-08-30 11:33:00|5621.27|5620.57|5621.15|5620.45|5621.27|5620.57|5621.02|5620.32|49
1725017590000|2024-08-30 11:33:10|||||||||1
1725017610000|2024-08-30 11:33:30|||||||||38
1725017620000|2024-08-30 11:33:40|||||||||54
1725017630000|2024-08-30 11:33:50|||||||||1
1725017640000|2024-08-30 11:34:00|5621.02|5620.32|5621.02|5620.32|5621.15|5620.45|5620.9|5620.2|34
1725017650000|2024-08-30 11:34:10|5621.15|5620.45|5621.15|5620.45|5621.15|5620.45|5621.15|5620.45|8
1725017680000|2024-08-30 11:34:40|||||||||2
1725017690000|2024-08-30 11:34:50|||||||||1
1725017700000|2024-08-30 11:35:00|5621.27|5620.57|5621.4|5620.7|5621.4|5620.7|5621.15|5620.45|32
1725017710000|2024-08-30 11:35:10|5621.65|5620.95|5621.65|5620.95|5621.77|5621.07|5621.65|5620.95|60
1725017720000|2024-08-30 11:35:20|5621.77|5621.07|5621.65|5620.95|5621.77|5621.07|5621.4|5620.7|38
1725017730000|2024-08-30 11:35:30|5621.77|5621.07|5621.65|5620.95|5621.77|5621.07|5621.65|5620.95|35
1725017740000|2024-08-30 11:35:40|||||||||5
1725017760000|2024-08-30 11:36:00|5621.9|5621.2|5622.15|5621.45|5622.15|5621.45|5621.9|5621.2|62
1725017770000|2024-08-30 11:36:10|5622.27|5621.57|5622.4|5621.7|5622.4|5621.7|5622.15|5621.45|51
1725017780000|2024-08-30 11:36:20|5622.15|5621.45|5621.9|5621.2|5622.15|5621.45|5621.9|5621.2|27
1725017790000|2024-08-30 11:36:30|5621.77|5621.07|5621.65|5620.95|5621.77|5621.07|5621.65|5620.95|38
1725017800000|2024-08-30 11:36:40|5621.15|5620.45|5621.15|5620.45|5621.4|5620.7|5620.9|5620.2|118
1725017810000|2024-08-30 11:36:50|||||||||1
1725017820000|2024-08-30 11:37:00|5621.02|5620.32|5621.15|5620.45|5621.27|5620.57|5620.9|5620.2|50
1725017830000|2024-08-30 11:37:10|5621.27|5620.57|5621.15|5620.45|5621.4|5620.7|5621.15|5620.45|33
1725017840000|2024-08-30 11:37:20|5620.9|5620.2|5621.02|5620.32|5621.02|5620.32|5620.9|5620.2|11
1725017850000|2024-08-30 11:37:30|5621.15|5620.45|5621.15|5620.45|5621.15|5620.45|5620.9|5620.2|69
1725017860000|2024-08-30 11:37:40|||||||||8
1725017870000|2024-08-30 11:37:50|5620.9|5620.2|5621.15|5620.45|5621.15|5620.45|5620.9|5620.2|21
1725017880000|2024-08-30 11:38:00|5621.27|5620.57|5621.15|5620.45|5621.4|5620.7|5621.15|5620.45|46
1725017890000|2024-08-30 11:38:10|5621.4|5620.7|5621.4|5620.7|5621.4|5620.7|5621.4|5620.7|29
1725017900000|2024-08-30 11:38:20|5621.15|5620.45|5621.15|5620.45|5621.15|5620.45|5621.15|5620.45|39
1725017910000|2024-08-30 11:38:30|5620.9|5620.2|5620.9|5620.2|5620.9|5620.2|5620.9|5620.2|30
1725017930000|2024-08-30 11:38:50|5621.02|5620.32|5621.15|5620.45|5621.15|5620.45|5621.02|5620.32|6
1725017940000|2024-08-30 11:39:00|5621.27|5620.57|5621.15|5620.45|5621.27|5620.57|5621.15|5620.45|5
1725017950000|2024-08-30 11:39:10|5621.02|5620.32|5621.15|5620.45|5621.15|5620.45|5620.9|5620.2|19
1725017960000|2024-08-30 11:39:20|5621.02|5620.32|5621.15|5620.45|5621.15|5620.45|5621.02|5620.32|17
1725017970000|2024-08-30 11:39:30|5621.02|5620.32|5621.02|5620.32|5621.02|5620.32|5620.9|5620.2|5
1725017980000|2024-08-30 11:39:40|5620.9|5620.2|5621.15|5620.45|5621.15|5620.45|5620.9|5620.2|7
1725017990000|2024-08-30 11:39:50|5621.4|5620.7|5621.4|5620.7|5621.4|5620.7|5621.4|5620.7|16
1725018000000|2024-08-30 11:40:00|5621.27|5620.57|5621.4|5620.7|5621.4|5620.7|5621.27|5620.57|1
1725018010000|2024-08-30 11:40:10|5621.27|5620.57|5621.15|5620.45|5621.27|5620.57|5621.15|5620.45|5
1725018020000|2024-08-30 11:40:20|5620.9|5620.2|5621.4|5620.7|5621.4|5620.7|5620.9|5620.2|21
1725018030000|2024-08-30 11:40:30|5621.27|5620.57|5621.15|5620.45|5621.27|5620.57|5621.15|5620.45|10
1725018040000|2024-08-30 11:40:40|5621.27|5620.57|5621.4|5620.7|5621.4|5620.7|5621.27|5620.57|14
1725018050000|2024-08-30 11:40:50|5621.27|5620.57|5621.15|5620.45|5621.27|5620.57|5621.15|5620.45|31
1725018060000|2024-08-30 11:41:00|||||||||1
1725018070000|2024-08-30 11:41:10|5621.02|5620.32|5621.15|5620.45|5621.15|5620.45|5621.02|5620.32|2
1725018080000|2024-08-30 11:41:20|5621.02|5620.32|5621.15|5620.45|5621.15|5620.45|5621.02|5620.32|2
1725018090000|2024-08-30 11:41:30|5621.02|5620.32|5620.9|5620.2|5621.02|5620.32|5620.9|5620.2|3
1725018100000|2024-08-30 11:41:40|5620.77|5620.07|5620.65|5619.95|5620.9|5620.2|5620.65|5619.95|37
1725018110000|2024-08-30 11:41:50|||||||||4
1725018120000|2024-08-30 11:42:00|5620.52|5619.82|5619.9|5619.2|5620.52|5619.82|5619.9|5619.2|59
1725018130000|2024-08-30 11:42:10|5619.77|5619.07|5619.4|5618.7|5619.77|5619.07|5619.4|5618.7|102
1725018140000|2024-08-30 11:42:20|5619.15|5618.45|5619.4|5618.7|5619.4|5618.7|5619.15|5618.45|28
1725018150000|2024-08-30 11:42:30|||||||||10
1725018160000|2024-08-30 11:42:40|5619.52|5618.82|5619.65|5618.95|5619.65|5618.95|5619.4|5618.7|64
1725018170000|2024-08-30 11:42:50|5619.4|5618.7|5618.65|5617.95|5619.52|5618.82|5618.4|5617.7|194
1725018180000|2024-08-30 11:43:00|5618.52|5617.82|5618.4|5617.7|5618.65|5617.95|5618.27|5617.57|61
1725018190000|2024-08-30 11:43:10|||||||||11
1725018200000|2024-08-30 11:43:20|||||||||28
1725018210000|2024-08-30 11:43:30|5618.27|5617.57|5617.15|5616.45|5618.27|5617.57|5617.15|5616.45|174
1725018220000|2024-08-30 11:43:40|5616.9|5616.2|5616.9|5616.2|5616.9|5616.2|5616.65|5615.95|94
1725018230000|2024-08-30 11:43:50|5616.65|5615.95|5616.9|5616.2|5616.9|5616.2|5616.65|5615.95|101
1725018240000|2024-08-30 11:44:00|5616.65|5615.95|5616.15|5615.45|5616.65|5615.95|5616.15|5615.45|306
1725018250000|2024-08-30 11:44:10|5616.02|5615.32|5616.4|5615.7|5616.4|5615.7|5616.02|5615.32|101
1725018260000|2024-08-30 11:44:20|5616.65|5615.95|5616.15|5615.45|5616.65|5615.95|5616.15|5615.45|125
1725018270000|2024-08-30 11:44:30|5616.27|5615.57|5616.27|5615.57|5616.4|5615.7|5616.15|5615.45|43
1725018280000|2024-08-30 11:44:40|5616.4|5615.7|5615.9|5615.2|5616.4|5615.7|5615.9|5615.2|56
1725018290000|2024-08-30 11:44:50|5615.77|5615.07|5616.4|5615.7|5616.4|5615.7|5615.77|5615.07|93
1725018300000|2024-08-30 11:45:00|5616.52|5615.82|5616.4|5615.7|5616.65|5615.95|5616.02|5615.32|161
1725018310000|2024-08-30 11:45:10|5616.52|5615.82|5616.15|5615.45|5616.52|5615.82|5615.9|5615.2|77
1725018320000|2024-08-30 11:45:20|5615.9|5615.2|5616.02|5615.32|5616.15|5615.45|5615.9|5615.2|24
1725018330000|2024-08-30 11:45:30|5615.9|5615.2|5615.65|5614.95|5616.15|5615.45|5615.65|5614.95|98
1725018340000|2024-08-30 11:45:40|5615.9|5615.2|5615.9|5615.2|5616.4|5615.7|5615.77|5615.07|177
1725018350000|2024-08-30 11:45:50|||||||||28
1725018360000|2024-08-30 11:46:00|5616.15|5615.45|5616.15|5615.45|5616.15|5615.45|5616.15|5615.45|29
1725018370000|2024-08-30 11:46:10|5615.9|5615.2|5615.9|5615.2|5615.9|5615.2|5615.65|5614.95|94
1725018380000|2024-08-30 11:46:20|5616.02|5615.32|5616.65|5615.95|5616.65|5615.95|5616.02|5615.32|89
1725018390000|2024-08-30 11:46:30|5616.77|5616.07|5617.15|5616.45|5617.15|5616.45|5616.65|5615.95|56
1725018400000|2024-08-30 11:46:40|5617.65|5616.95|5617.65|5616.95|5617.65|5616.95|5617.4|5616.7|64
1725018410000|2024-08-30 11:46:50|5617.9|5617.2|5617.65|5616.95|5617.9|5617.2|5617.65|5616.95|24
1725018420000|2024-08-30 11:47:00|5617.77|5617.07|5618.15|5617.45|5618.15|5617.45|5617.77|5617.07|52
1725018430000|2024-08-30 11:47:10|5617.9|5617.2|5617.9|5617.2|5617.9|5617.2|5617.9|5617.2|46
1725018440000|2024-08-30 11:47:20|5617.77|5617.07|5617.9|5617.2|5617.9|5617.2|5617.77|5617.07|12
1725018460000|2024-08-30 11:47:40|5617.4|5616.7|5617.4|5616.7|5617.4|5616.7|5617.15|5616.45|69
1725018470000|2024-08-30 11:47:50|5617.27|5616.57|5617.4|5616.7|5617.4|5616.7|5617.27|5616.57|5
1725018480000|2024-08-30 11:48:00|5617.65|5616.95|5617.65|5616.95|5617.65|5616.95|5617.65|5616.95|13
1725018490000|2024-08-30 11:48:10|||||||||21
1725018510000|2024-08-30 11:48:30|5617.77|5617.07|5617.9|5617.2|5617.9|5617.2|5617.77|5617.07|22
1725018520000|2024-08-30 11:48:40|5617.77|5617.07|5617.9|5617.2|5617.9|5617.2|5617.77|5617.07|5
1725018530000|2024-08-30 11:48:50|||||||||6
1725018540000|2024-08-30 11:49:00|5617.65|5616.95|5617.65|5616.95|5617.65|5616.95|5617.65|5616.95|20
1725018550000|2024-08-30 11:49:10|5617.77|5617.07|5617.9|5617.2|5617.9|5617.2|5617.77|5617.07|17
1725018560000|2024-08-30 11:49:20|5618.15|5617.45|5618.15|5617.45|5618.15|5617.45|5618.15|5617.45|15
1725018580000|2024-08-30 11:49:40|5618.27|5617.57|5618.9|5618.2|5618.9|5618.2|5618.27|5617.57|35
1725018590000|2024-08-30 11:49:50|5618.65|5617.95|5618.65|5617.95|5618.65|5617.95|5618.65|5617.95|27
1725018600000|2024-08-30 11:50:00|5618.77|5618.07|5618.65|5617.95|5618.77|5618.07|5618.52|5617.82|26
1725018610000|2024-08-30 11:50:10|5618.4|5617.7|5618.4|5617.7|5618.4|5617.7|5618.4|5617.7|3
1725018620000|2024-08-30 11:50:20|5618.15|5617.45|5618.15|5617.45|5618.15|5617.45|5618.15|5617.45|11
1725018630000|2024-08-30 11:50:30|5618.4|5617.7|5618.4|5617.7|5618.4|5617.7|5618.4|5617.7|29
1725018640000|2024-08-30 11:50:40|5618.65|5617.95|5618.4|5617.7|5618.65|5617.95|5618.4|5617.7|18
1725018650000|2024-08-30 11:50:50|5618.52|5617.82|5618.65|5617.95|5618.65|5617.95|5618.52|5617.82|9
1725018660000|2024-08-30 11:51:00|5618.77|5618.07|5618.9|5618.2|5618.9|5618.2|5618.77|5618.07|6
1725018670000|2024-08-30 11:51:10|5619.15|5618.45|5619.15|5618.45|5619.15|5618.45|5619.15|5618.45|21
1725018680000|2024-08-30 11:51:20|5619.27|5618.57|5619.4|5618.7|5619.4|5618.7|5619.15|5618.45|35
1725018690000|2024-08-30 11:51:30|5619.27|5618.57|5619.65|5618.95|5619.65|5618.95|5619.15|5618.45|69
1725018700000|2024-08-30 11:51:40|5619.52|5618.82|5619.65|5618.95|5619.65|5618.95|5619.52|5618.82|23
1725018710000|2024-08-30 11:51:50|||||||||1
1725018720000|2024-08-30 11:52:00|5619.77|5619.07|5619.9|5619.2|5619.9|5619.2|5619.77|5619.07|23
1725018730000|2024-08-30 11:52:10|5619.65|5618.95|5619.4|5618.7|5619.65|5618.95|5619.4|5618.7|25
1725018740000|2024-08-30 11:52:20|5619.65|5618.95|5619.65|5618.95|5619.65|5618.95|5619.65|5618.95|1
1725018760000|2024-08-30 11:52:40|5619.52|5618.82|5619.9|5619.2|5619.9|5619.2|5619.52|5618.82|21
1725018770000|2024-08-30 11:52:50|5620.15|5619.45|5620.15|5619.45|5620.15|5619.45|5620.02|5619.32|14
1725018780000|2024-08-30 11:53:00|5620.02|5619.32|5619.9|5619.2|5620.15|5619.45|5619.9|5619.2|20
1725018790000|2024-08-30 11:53:10|5620.02|5619.32|5619.9|5619.2|5620.15|5619.45|5619.9|5619.2|10
1725018800000|2024-08-30 11:53:20|5619.65|5618.95|5619.4|5618.7|5619.65|5618.95|5619.4|5618.7|58
1725018810000|2024-08-30 11:53:30|5619.52|5618.82|5619.52|5618.82|5619.65|5618.95|5619.52|5618.82|30
1725018820000|2024-08-30 11:53:40|5619.65|5618.95|5619.9|5619.2|5619.9|5619.2|5619.65|5618.95|4
1725018830000|2024-08-30 11:53:50|5619.77|5619.07|5619.4|5618.7|5619.77|5619.07|5619.4|5618.7|13
1725018840000|2024-08-30 11:54:00|||||||||1
1725018850000|2024-08-30 11:54:10|5619.65|5618.95|5619.15|5618.45|5619.65|5618.95|5619.15|5618.45|31
1725018860000|2024-08-30 11:54:20|5619.4|5618.7|5619.15|5618.45|5619.4|5618.7|5619.15|5618.45|69
1725018870000|2024-08-30 11:54:30|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|8
1725018880000|2024-08-30 11:54:40|5619.52|5618.82|5619.4|5618.7|5619.52|5618.82|5619.4|5618.7|27
1725018900000|2024-08-30 11:55:00|5619.27|5618.57|5619.27|5618.57|5619.27|5618.57|5619.27|5618.57|39
1725018910000|2024-08-30 11:55:10|5619.15|5618.45|5618.9|5618.2|5619.15|5618.45|5618.9|5618.2|22
1725018920000|2024-08-30 11:55:20|||||||||2
1725018930000|2024-08-30 11:55:30|5618.77|5618.07|5619.15|5618.45|5619.15|5618.45|5618.77|5618.07|24
1725018940000|2024-08-30 11:55:40|5619.27|5618.57|5619.27|5618.57|5619.27|5618.57|5619.27|5618.57|1
1725018950000|2024-08-30 11:55:50|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|6
1725018960000|2024-08-30 11:56:00|||||||||2
1725018970000|2024-08-30 11:56:10|||||||||24
1725018980000|2024-08-30 11:56:20|5619.27|5618.57|5619.15|5618.45|5619.27|5618.57|5619.15|5618.45|10
1725018990000|2024-08-30 11:56:30|||||||||9
1725019000000|2024-08-30 11:56:40|5618.9|5618.2|5619.15|5618.45|5619.15|5618.45|5618.9|5618.2|14
1725019010000|2024-08-30 11:56:50|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|5619.27|5618.57|17
1725019020000|2024-08-30 11:57:00|5619.27|5618.57|5619.4|5618.7|5619.4|5618.7|5619.15|5618.45|11
1725019030000|2024-08-30 11:57:10|5619.15|5618.45|5619.15|5618.45|5619.15|5618.45|5619.15|5618.45|33
1725019040000|2024-08-30 11:57:20|||||||||1
1725019050000|2024-08-30 11:57:30|5619.4|5618.7|5619.15|5618.45|5619.4|5618.7|5619.15|5618.45|15
1725019060000|2024-08-30 11:57:40|5619.02|5618.32|5619.15|5618.45|5619.15|5618.45|5619.02|5618.32|11
1725019070000|2024-08-30 11:57:50|5618.9|5618.2|5619.4|5618.7|5619.4|5618.7|5618.9|5618.2|33
1725019080000|2024-08-30 11:58:00|5619.27|5618.57|5619.15|5618.45|5619.27|5618.57|5619.15|5618.45|21
1725019090000|2024-08-30 11:58:10|||||||||7
1725019110000|2024-08-30 11:58:30|||||||||3
1725019120000|2024-08-30 11:58:40|5619.4|5618.7|5619.15|5618.45|5619.4|5618.7|5619.15|5618.45|24
1725019130000|2024-08-30 11:58:50|5619.27|5618.57|5619.4|5618.7|5619.4|5618.7|5619.27|5618.57|1
1725019140000|2024-08-30 11:59:00|5619.52|5618.82|5619.4|5618.7|5619.52|5618.82|5619.4|5618.7|38
1725019150000|2024-08-30 11:59:10|5619.27|5618.57|5619.15|5618.45|5619.4|5618.7|5619.15|5618.45|12
1725019160000|2024-08-30 11:59:20|5619.27|5618.57|5619.15|5618.45|5619.27|5618.57|5619.15|5618.45|20
1725019170000|2024-08-30 11:59:30|5619.27|5618.57|5619.4|5618.7|5619.4|5618.7|5619.15|5618.45|22
1725019180000|2024-08-30 11:59:40|5619.15|5618.45|5619.15|5618.45|5619.15|5618.45|5619.15|5618.45|3
1725019190000|2024-08-30 11:59:50|5619.02|5618.32|5619.15|5618.45|5619.15|5618.45|5619.02|5618.32|32
1725019200000|2024-08-30 12:00:00|5619.02|5618.32|5619.4|5618.7|5619.4|5618.7|5619.02|5618.32|90
1725019210000|2024-08-30 12:00:10|5619.27|5618.57|5619.4|5618.7|5619.4|5618.7|5619.15|5618.45|79
1725019220000|2024-08-30 12:00:20|5619.52|5618.82|5619.4|5618.7|5619.52|5618.82|5619.15|5618.45|50
1725019230000|2024-08-30 12:00:30|5619.52|5618.82|5619.4|5618.7|5619.52|5618.82|5619.15|5618.45|94
1725019240000|2024-08-30 12:00:40|5620.02|5619.32|5620.65|5619.95|5620.65|5619.95|5620.02|5619.32|230
1725019250000|2024-08-30 12:00:50|5620.52|5619.82|5620.4|5619.7|5620.65|5619.95|5620.4|5619.7|13
1725019260000|2024-08-30 12:01:00|5620.27|5619.57|5620.15|5619.45|5620.27|5619.57|5620.15|5619.45|12
1725019270000|2024-08-30 12:01:10|5620.4|5619.7|5620.4|5619.7|5620.65|5619.95|5620.27|5619.57|48
1725019280000|2024-08-30 12:01:20|5620.52|5619.82|5620.65|5619.95|5620.65|5619.95|5620.4|5619.7|7
1725019290000|2024-08-30 12:01:30|5620.77|5620.07|5620.9|5620.2|5620.9|5620.2|5620.77|5620.07|10
1725019300000|2024-08-30 12:01:40|||||||||38
1725019310000|2024-08-30 12:01:50|5620.77|5620.07|5620.4|5619.7|5620.9|5620.2|5620.4|5619.7|45
1725019320000|2024-08-30 12:02:00|5620.15|5619.45|5620.4|5619.7|5620.65|5619.95|5620.15|5619.45|39
1725019330000|2024-08-30 12:02:10|5620.52|5619.82|5620.9|5620.2|5620.9|5620.2|5620.52|5619.82|18
1725019340000|2024-08-30 12:02:20|5621.15|5620.45|5621.15|5620.45|5621.27|5620.57|5621.15|5620.45|25
1725019350000|2024-08-30 12:02:30|||||||||36
1725019360000|2024-08-30 12:02:40|5621.27|5620.57|5621.4|5620.7|5621.4|5620.7|5621.27|5620.57|18
1725019370000|2024-08-30 12:02:50|5621.65|5620.95|5621.4|5620.7|5621.65|5620.95|5621.4|5620.7|131
1725019380000|2024-08-30 12:03:00|5621.15|5620.45|5621.4|5620.7|5621.4|5620.7|5621.15|5620.45|40
1725019390000|2024-08-30 12:03:10|5621.52|5620.82|5621.4|5620.7|5621.52|5620.82|5621.4|5620.7|10
1725019400000|2024-08-30 12:03:20|||||||||3
1725019410000|2024-08-30 12:03:30|5621.15|5620.45|5621.4|5620.7|5621.4|5620.7|5621.15|5620.45|28
1725019420000|2024-08-30 12:03:40|5621.52|5620.82|5621.65|5620.95|5621.65|5620.95|5621.52|5620.82|22
1725019430000|2024-08-30 12:03:50|5621.9|5621.2|5621.9|5621.2|5621.9|5621.2|5621.9|5621.2|71
1725019440000|2024-08-30 12:04:00|5622.15|5621.45|5622.4|5621.7|5622.4|5621.7|5621.9|5621.2|85
1725019450000|2024-08-30 12:04:10|5622.15|5621.45|5621.9|5621.2|5622.15|5621.45|5621.9|5621.2|21
1725019460000|2024-08-30 12:04:20|5622.02|5621.32|5621.9|5621.2|5622.02|5621.32|5621.77|5621.07|58
1725019470000|2024-08-30 12:04:30|||||||||11
1725019480000|2024-08-30 12:04:40|5621.65|5620.95|5621.9|5621.2|5621.9|5621.2|5621.65|5620.95|25
1725019490000|2024-08-30 12:04:50|5622.02|5621.32|5622.15|5621.45|5622.4|5621.7|5622.02|5621.32|58
1725019500000|2024-08-30 12:05:00|5622.4|5621.7|5622.65|5621.95|5622.9|5622.2|5622.4|5621.7|139
1725019510000|2024-08-30 12:05:10|5622.52|5621.82|5622.65|5621.95|5622.65|5621.95|5622.4|5621.7|50
1725019520000|2024-08-30 12:05:20|5622.4|5621.7|5622.65|5621.95|5622.65|5621.95|5622.4|5621.7|28
1725019530000|2024-08-30 12:05:30|5622.4|5621.7|5622.15|5621.45|5622.4|5621.7|5622.15|5621.45|66
1725019540000|2024-08-30 12:05:40|5622.4|5621.7|5622.4|5621.7|5622.4|5621.7|5622.4|5621.7|26
1725019550000|2024-08-30 12:05:50|||||||||2
1725019560000|2024-08-30 12:06:00|5622.52|5621.82|5622.4|5621.7|5622.65|5621.95|5622.4|5621.7|60
1725019570000|2024-08-30 12:06:10|||||||||4
1725019580000|2024-08-30 12:06:20|||||||||15
1725019590000|2024-08-30 12:06:30|5622.52|5621.82|5622.65|5621.95|5622.9|5622.2|5622.52|5621.82|78
1725019600000|2024-08-30 12:06:40|5622.9|5622.2|5622.9|5622.2|5622.9|5622.2|5622.9|5622.2|43
1725019610000|2024-08-30 12:06:50|||||||||17
1725019620000|2024-08-30 12:07:00|5622.65|5621.95|5622.9|5622.2|5622.9|5622.2|5622.65|5621.95|33
1725019630000|2024-08-30 12:07:10|||||||||5
1725019640000|2024-08-30 12:07:20|5622.77|5622.07|5622.65|5621.95|5622.77|5622.07|5622.65|5621.95|54
1725019650000|2024-08-30 12:07:30|5622.9|5622.2|5622.9|5622.2|5623.15|5622.45|5622.9|5622.2|58
1725019660000|2024-08-30 12:07:40|5622.65|5621.95|5623.15|5622.45|5623.15|5622.45|5622.65|5621.95|85
1725019670000|2024-08-30 12:07:50|5623.27|5622.57|5623.27|5622.57|5623.27|5622.57|5623.27|5622.57|8
1725019680000|2024-08-30 12:08:00|5623.4|5622.7|5623.4|5622.7|5623.4|5622.7|5623.15|5622.45|46
1725019690000|2024-08-30 12:08:10|5623.65|5622.95|5623.4|5622.7|5623.65|5622.95|5623.4|5622.7|33
1725019700000|2024-08-30 12:08:20|||||||||6
1725019710000|2024-08-30 12:08:30|5623.15|5622.45|5623.15|5622.45|5623.15|5622.45|5623.15|5622.45|21
1725019720000|2024-08-30 12:08:40|5623.27|5622.57|5623.4|5622.7|5623.4|5622.7|5623.27|5622.57|30
1725019730000|2024-08-30 12:08:50|5623.15|5622.45|5623.15|5622.45|5623.15|5622.45|5623.15|5622.45|33
1725019740000|2024-08-30 12:09:00|5623.02|5622.32|5622.9|5622.2|5623.02|5622.32|5622.9|5622.2|49
1725019750000|2024-08-30 12:09:10|||||||||16
1725019760000|2024-08-30 12:09:20|5622.77|5622.07|5622.65|5621.95|5622.9|5622.2|5622.65|5621.95|15
1725019770000|2024-08-30 12:09:30|5622.77|5622.07|5622.65|5621.95|5622.9|5622.2|5622.65|5621.95|76
1725019780000|2024-08-30 12:09:40|||||||||2
1725019790000|2024-08-30 12:09:50|5622.4|5621.7|5622.65|5621.95|5622.9|5622.2|5622.4|5621.7|60
1725019800000|2024-08-30 12:10:00|5622.52|5621.82|5622.9|5622.2|5622.9|5622.2|5622.52|5621.82|94
1725019810000|2024-08-30 12:10:10|5622.65|5621.95|5622.65|5621.95|5622.77|5622.07|5622.65|5621.95|29
1725019820000|2024-08-30 12:10:20|5622.77|5622.07|5623.4|5622.7|5623.4|5622.7|5622.77|5622.07|32
1725019830000|2024-08-30 12:10:30|||||||||5
1725019840000|2024-08-30 12:10:40|5623.65|5622.95|5623.4|5622.7|5623.65|5622.95|5623.4|5622.7|111
1725019850000|2024-08-30 12:10:50|5623.52|5622.82|5623.65|5622.95|5623.65|5622.95|5623.52|5622.82|98
1725019860000|2024-08-30 12:11:00|5623.77|5623.07|5623.65|5622.95|5623.9|5623.2|5623.65|5622.95|25
1725019870000|2024-08-30 12:11:10|||||||||7
1725019880000|2024-08-30 12:11:20|5623.77|5623.07|5623.9|5623.2|5623.9|5623.2|5623.65|5622.95|37
1725019900000|2024-08-30 12:11:40|||||||||95
1725019910000|2024-08-30 12:11:50|||||||||12
1725019920000|2024-08-30 12:12:00|5623.65|5622.95|5622.9|5622.2|5623.65|5622.95|5622.9|5622.2|67
1725019930000|2024-08-30 12:12:10|5623.15|5622.45|5623.15|5622.45|5623.15|5622.45|5623.15|5622.45|27
1725019940000|2024-08-30 12:12:20|5623.27|5622.57|5622.9|5622.2|5623.4|5622.7|5622.9|5622.2|67
1725019950000|2024-08-30 12:12:30|5623.02|5622.32|5623.15|5622.45|5623.15|5622.45|5623.02|5622.32|29
1725019960000|2024-08-30 12:12:40|5622.9|5622.2|5622.9|5622.2|5623.15|5622.45|5622.9|5622.2|21
1725019970000|2024-08-30 12:12:50|5623.02|5622.32|5623.15|5622.45|5623.15|5622.45|5622.9|5622.2|50
1725019980000|2024-08-30 12:13:00|5623.4|5622.7|5622.9|5622.2|5623.4|5622.7|5622.9|5622.2|85
1725019990000|2024-08-30 12:13:10|||||||||6
1725020000000|2024-08-30 12:13:20|5622.65|5621.95|5622.65|5621.95|5622.65|5621.95|5622.65|5621.95|26
1725020010000|2024-08-30 12:13:30|5622.9|5622.2|5622.9|5622.2|5623.02|5622.32|5622.9|5622.2|51
1725020020000|2024-08-30 12:13:40|5623.02|5622.32|5622.9|5622.2|5623.15|5622.45|5622.9|5622.2|62
1725020030000|2024-08-30 12:13:50|5623.02|5622.32|5622.65|5621.95|5623.02|5622.32|5622.65|5621.95|48
1725020040000|2024-08-30 12:14:00|5622.77|5622.07|5622.9|5622.2|5622.9|5622.2|5622.77|5622.07|15
1725020050000|2024-08-30 12:14:10|||||||||52
1725020060000|2024-08-30 12:14:20|||||||||8
1725020070000|2024-08-30 12:14:30|5623.15|5622.45|5623.65|5622.95|5623.65|5622.95|5623.15|5622.45|179
1725020080000|2024-08-30 12:14:40|5623.52|5622.82|5623.65|5622.95|5623.65|5622.95|5623.4|5622.7|23
1725020090000|2024-08-30 12:14:50|5623.52|5622.82|5623.15|5622.45|5623.52|5622.82|5623.15|5622.45|20
1725020100000|2024-08-30 12:15:00|5623.02|5622.32|5622.9|5622.2|5623.02|5622.32|5622.9|5622.2|69
1725020110000|2024-08-30 12:15:10|5623.15|5622.45|5622.9|5622.2|5623.15|5622.45|5622.9|5622.2|362
1725020120000|2024-08-30 12:15:20|5623.15|5622.45|5623.4|5622.7|5623.4|5622.7|5623.15|5622.45|40
1725020130000|2024-08-30 12:15:30|5623.52|5622.82|5623.15|5622.45|5623.52|5622.82|5623.15|5622.45|53
1725020140000|2024-08-30 12:15:40|5623.27|5622.57|5623.4|5622.7|5623.4|5622.7|5623.27|5622.57|30
1725020150000|2024-08-30 12:15:50|5623.15|5622.45|5623.4|5622.7|5623.4|5622.7|5623.15|5622.45|72
1725020160000|2024-08-30 12:16:00|5623.27|5622.57|5623.65|5622.95|5623.65|5622.95|5623.27|5622.57|60
1725020170000|2024-08-30 12:16:10|5623.4|5622.7|5623.9|5623.2|5623.9|5623.2|5623.4|5622.7|400
1725020180000|2024-08-30 12:16:20|5623.77|5623.07|5624.4|5623.7|5624.4|5623.7|5623.77|5623.07|157
1725020190000|2024-08-30 12:16:30|||||||||17
1725020200000|2024-08-30 12:16:40|5624.27|5623.57|5624.65|5623.95|5624.65|5623.95|5624.27|5623.57|53
1725020210000|2024-08-30 12:16:50|5624.52|5623.82|5624.52|5623.82|5624.65|5623.95|5624.4|5623.7|54
1725020220000|2024-08-30 12:17:00|5624.65|5623.95|5624.77|5624.07|5624.77|5624.07|5624.4|5623.7|118
1725020230000|2024-08-30 12:17:10|5624.9|5624.2|5624.9|5624.2|5625.15|5624.45|5624.9|5624.2|165
1725020240000|2024-08-30 12:17:20|5625.15|5624.45|5625.4|5624.7|5625.4|5624.7|5625.15|5624.45|70
1725020250000|2024-08-30 12:17:30|||||||||23
1725020260000|2024-08-30 12:17:40|5625.15|5624.45|5625.15|5624.45|5625.4|5624.7|5625.15|5624.45|114
1725020270000|2024-08-30 12:17:50|5624.9|5624.2|5624.65|5623.95|5624.9|5624.2|5624.65|5623.95|83
1725020280000|2024-08-30 12:18:00|5624.4|5623.7|5624.65|5623.95|5624.9|5624.2|5624.4|5623.7|103
1725020290000|2024-08-30 12:18:10|5624.52|5623.82|5624.4|5623.7|5624.52|5623.82|5624.4|5623.7|35
1725020300000|2024-08-30 12:18:20|5624.15|5623.45|5624.65|5623.95|5624.65|5623.95|5624.02|5623.32|456
1725020310000|2024-08-30 12:18:30|||||||||79
1725020320000|2024-08-30 12:18:40|5624.52|5623.82|5624.52|5623.82|5624.65|5623.95|5624.4|5623.7|57
1725020330000|2024-08-30 12:18:50|5624.4|5623.7|5624.9|5624.2|5624.9|5624.2|5624.4|5623.7|46
1725020340000|2024-08-30 12:19:00|5624.77|5624.07|5624.65|5623.95|5624.9|5624.2|5624.65|5623.95|22
1725020350000|2024-08-30 12:19:10|5624.77|5624.07|5624.65|5623.95|5624.9|5624.2|5624.65|5623.95|22
1725020360000|2024-08-30 12:19:20|5624.9|5624.2|5624.9|5624.2|5625.15|5624.45|5624.9|5624.2|79
1725020370000|2024-08-30 12:19:30|5624.65|5623.95|5624.65|5623.95|5624.65|5623.95|5624.65|5623.95|193
1725020380000|2024-08-30 12:19:40|5624.52|5623.82|5624.9|5624.2|5624.9|5624.2|5624.52|5623.82|85
1725020390000|2024-08-30 12:19:50|5624.77|5624.07|5624.77|5624.07|5624.9|5624.2|5624.65|5623.95|33
1725020400000|2024-08-30 12:20:00|5624.65|5623.95|5624.9|5624.2|5625.02|5624.32|5624.65|5623.95|121
1725020410000|2024-08-30 12:20:10|5624.77|5624.07|5625.65|5624.95|5625.65|5624.95|5624.77|5624.07|116
1725020420000|2024-08-30 12:20:20|||||||||14
1725020430000|2024-08-30 12:20:30|5625.52|5624.82|5624.65|5623.95|5625.52|5624.82|5624.65|5623.95|170
1725020440000|2024-08-30 12:20:40|5624.77|5624.07|5625.15|5624.45|5625.15|5624.45|5624.77|5624.07|74
1725020450000|2024-08-30 12:20:50|||||||||139
1725020460000|2024-08-30 12:21:00|5625.02|5624.32|5624.9|5624.2|5625.02|5624.32|5624.9|5624.2|53
1725020470000|2024-08-30 12:21:10|5625.02|5624.32|5624.65|5623.95|5625.02|5624.32|5624.4|5623.7|58
1725020480000|2024-08-30 12:21:20|5624.77|5624.07|5624.52|5623.82|5624.9|5624.2|5624.52|5623.82|69
1725020490000|2024-08-30 12:21:30|5624.4|5623.7|5624.65|5623.95|5624.65|5623.95|5624.4|5623.7|104
1725020500000|2024-08-30 12:21:40|5624.52|5623.82|5624.65|5623.95|5624.65|5623.95|5624.52|5623.82|13
1725020510000|2024-08-30 12:21:50|5624.52|5623.82|5624.15|5623.45|5624.65|5623.95|5624.15|5623.45|118
1725020520000|2024-08-30 12:22:00|||||||||37
1725020530000|2024-08-30 12:22:10|5624.4|5623.7|5624.15|5623.45|5624.65|5623.95|5623.9|5623.2|186
1725020540000|2024-08-30 12:22:20|5624.02|5623.32|5624.15|5623.45|5624.15|5623.45|5624.02|5623.32|19
1725020550000|2024-08-30 12:22:30|5624.27|5623.57|5624.15|5623.45|5624.27|5623.57|5624.15|5623.45|73
1725020560000|2024-08-30 12:22:40|5624.27|5623.57|5624.15|5623.45|5624.27|5623.57|5624.15|5623.45|12
1725020570000|2024-08-30 12:22:50|||||||||10
1725020580000|2024-08-30 12:23:00|5623.9|5623.2|5624.15|5623.45|5624.15|5623.45|5623.9|5623.2|405
1725020590000|2024-08-30 12:23:10|5623.9|5623.2|5624.15|5623.45|5624.15|5623.45|5623.9|5623.2|116
1725020600000|2024-08-30 12:23:20|||||||||1
1725020610000|2024-08-30 12:23:30|5624.65|5623.95|5624.65|5623.95|5624.65|5623.95|5624.65|5623.95|234
1725020620000|2024-08-30 12:23:40|5624.52|5623.82|5624.15|5623.45|5624.52|5623.82|5624.15|5623.45|192
1725020630000|2024-08-30 12:23:50|5624.02|5623.32|5624.15|5623.45|5624.15|5623.45|5623.9|5623.2|84
1725020640000|2024-08-30 12:24:00|5623.9|5623.2|5623.15|5622.45|5623.9|5623.2|5622.9|5622.2|199
1725020650000|2024-08-30 12:24:10|5623.27|5622.57|5622.65|5621.95|5623.27|5622.57|5622.65|5621.95|350
1725020660000|2024-08-30 12:24:20|5622.52|5621.82|5622.15|5621.45|5622.52|5621.82|5622.15|5621.45|85
1725020670000|2024-08-30 12:24:30|5622.4|5621.7|5622.4|5621.7|5622.4|5621.7|5622.4|5621.7|32
1725020680000|2024-08-30 12:24:40|5622.27|5621.57|5621.9|5621.2|5622.27|5621.57|5621.9|5621.2|91
1725020690000|2024-08-30 12:24:50|5621.77|5621.07|5621.9|5621.2|5621.9|5621.2|5621.77|5621.07|16
1725020700000|2024-08-30 12:25:00|5621.77|5621.07|5622.15|5621.45|5622.15|5621.45|5621.77|5621.07|76
1725020710000|2024-08-30 12:25:10|5622.65|5621.95|5622.65|5621.95|5622.77|5622.07|5622.65|5621.95|154
1725020720000|2024-08-30 12:25:20|5622.77|5622.07|5622.9|5622.2|5622.9|5622.2|5622.77|5622.07|37
1725020730000|2024-08-30 12:25:30|5622.65|5621.95|5622.65|5621.95|5622.9|5622.2|5622.65|5621.95|60
1725020740000|2024-08-30 12:25:40|5622.9|5622.2|5622.9|5622.2|5622.9|5622.2|5622.9|5622.2|28
1725020750000|2024-08-30 12:25:50|||||||||5
1725020760000|2024-08-30 12:26:00|5622.65|5621.95|5622.9|5622.2|5622.9|5622.2|5622.65|5621.95|35
1725020770000|2024-08-30 12:26:10|5623.15|5622.45|5623.4|5622.7|5623.4|5622.7|5623.15|5622.45|48
1725020780000|2024-08-30 12:26:20|||||||||2
1725020790000|2024-08-30 12:26:30|5623.52|5622.82|5623.65|5622.95|5623.77|5623.07|5623.4|5622.7|29
1725020800000|2024-08-30 12:26:40|||||||||21
1725020810000|2024-08-30 12:26:50|5623.4|5622.7|5623.65|5622.95|5623.77|5623.07|5623.4|5622.7|58
1725020820000|2024-08-30 12:27:00|||||||||3
1725020830000|2024-08-30 12:27:10|||||||||1
1725020840000|2024-08-30 12:27:20|5623.4|5622.7|5623.65|5622.95|5623.9|5623.2|5623.4|5622.7|68
1725020850000|2024-08-30 12:27:30|5624.15|5623.45|5624.15|5623.45|5624.4|5623.7|5624.15|5623.45|121
1725020860000|2024-08-30 12:27:40|||||||||23
1725020870000|2024-08-30 12:27:50|5623.9|5623.2|5623.9|5623.2|5623.9|5623.2|5623.9|5623.2|54
1725020880000|2024-08-30 12:28:00|5624.02|5623.32|5624.15|5623.45|5624.4|5623.7|5624.02|5623.32|121
1725020890000|2024-08-30 12:28:10|5624.4|5623.7|5623.9|5623.2|5624.4|5623.7|5623.9|5623.2|311
1725020900000|2024-08-30 12:28:20|5623.77|5623.07|5623.9|5623.2|5624.02|5623.32|5623.65|5622.95|96
1725020910000|2024-08-30 12:28:30|5623.65|5622.95|5624.15|5623.45|5624.15|5623.45|5623.65|5622.95|165
1725020920000|2024-08-30 12:28:40|5624.27|5623.57|5623.9|5623.2|5624.27|5623.57|5623.9|5623.2|51
1725020930000|2024-08-30 12:28:50|5624.02|5623.32|5623.65|5622.95|5624.02|5623.32|5623.4|5622.7|73
1725020940000|2024-08-30 12:29:00|5623.77|5623.07|5623.9|5623.2|5623.9|5623.2|5623.77|5623.07|39
1725020950000|2024-08-30 12:29:10|5624.02|5623.32|5623.4|5622.7|5624.15|5623.45|5623.4|5622.7|82
1725020960000|2024-08-30 12:29:20|5623.65|5622.95|5623.27|5622.57|5623.65|5622.95|5623.15|5622.45|59
1725020970000|2024-08-30 12:29:30|5623.4|5622.7|5622.65|5621.95|5623.4|5622.7|5622.4|5621.7|94
1725020980000|2024-08-30 12:29:40|5622.52|5621.82|5623.15|5622.45|5623.15|5622.45|5622.52|5621.82|99
1725020990000|2024-08-30 12:29:50|5623.02|5622.32|5622.52|5621.82|5623.02|5622.32|5622.4|5621.7|33
1725021000000|2024-08-30 12:30:00|5622.77|5622.07|5623.02|5622.32|5623.15|5622.45|5622.52|5621.82|52
1725021010000|2024-08-30 12:30:10|5623.27|5622.57|5625.4|5624.7|5625.52|5624.82|5623.27|5622.57|324
1725021020000|2024-08-30 12:30:20|5625.15|5624.45|5625.65|5624.95|5626.15|5625.45|5625.15|5624.45|701
1725021030000|2024-08-30 12:30:30|5625.4|5624.7|5623.9|5623.2|5625.4|5624.7|5623.15|5622.45|437
1725021040000|2024-08-30 12:30:40|5624.02|5623.32|5624.15|5623.45|5624.77|5624.07|5624.02|5623.32|374
1725021050000|2024-08-30 12:30:50|5623.65|5622.95|5624.15|5623.45|5624.15|5623.45|5623.4|5622.7|126
1725021060000|2024-08-30 12:31:00|5623.65|5622.95|5623.4|5622.7|5623.65|5622.95|5623.15|5622.45|108
1725021070000|2024-08-30 12:31:10|5623.27|5622.57|5622.9|5622.2|5623.4|5622.7|5622.9|5622.2|62
1725021080000|2024-08-30 12:31:20|5623.02|5622.32|5622.15|5621.45|5623.27|5622.57|5622.15|5621.45|198
1725021090000|2024-08-30 12:31:30|5622.4|5621.7|5623.02|5622.32|5623.27|5622.57|5622.4|5621.7|169
1725021100000|2024-08-30 12:31:40|5623.15|5622.45|5624.4|5623.7|5624.4|5623.7|5623.02|5622.32|126
1725021110000|2024-08-30 12:31:50|5624.27|5623.57|5624.27|5623.57|5624.65|5623.95|5624.15|5623.45|116
1725021120000|2024-08-30 12:32:00|5624.4|5623.7|5622.9|5622.2|5624.65|5623.95|5622.9|5622.2|122
1725021130000|2024-08-30 12:32:10|5623.02|5622.32|5622.4|5621.7|5623.02|5622.32|5622.4|5621.7|94
1725021140000|2024-08-30 12:32:20|5622.65|5621.95|5622.15|5621.45|5622.77|5622.07|5622.15|5621.45|57
1725021150000|2024-08-30 12:32:30|5622.27|5621.57|5622.15|5621.45|5622.27|5621.57|5622.02|5621.32|106
1725021160000|2024-08-30 12:32:40|5622.27|5621.57|5622.4|5621.7|5622.4|5621.7|5622.15|5621.45|45
1725021170000|2024-08-30 12:32:50|5622.27|5621.57|5622.15|5621.45|5622.4|5621.7|5622.15|5621.45|73
1725021180000|2024-08-30 12:33:00|5622.02|5621.32|5620.9|5620.2|5622.02|5621.32|5620.15|5619.45|434
1725021190000|2024-08-30 12:33:10|5621.02|5620.32|5621.4|5620.7|5621.4|5620.7|5620.4|5619.7|202
1725021200000|2024-08-30 12:33:20|5621.65|5620.95|5621.4|5620.7|5621.9|5621.2|5621.15|5620.45|197
1725021210000|2024-08-30 12:33:30|5621.15|5620.45|5621.4|5620.7|5621.4|5620.7|5621.15|5620.45|73
1725021220000|2024-08-30 12:33:40|5621.65|5620.95|5621.65|5620.95|5621.65|5620.95|5621.4|5620.7|71
1725021230000|2024-08-30 12:33:50|5621.4|5620.7|5621.15|5620.45|5621.52|5620.82|5620.9|5620.2|62
1725021240000|2024-08-30 12:34:00|5620.9|5620.2|5620.15|5619.45|5621.15|5620.45|5620.15|5619.45|137
1725021250000|2024-08-30 12:34:10|5620.27|5619.57|5620.4|5619.7|5620.65|5619.95|5619.9|5619.2|80
1725021260000|2024-08-30 12:34:20|5620.27|5619.57|5620.4|5619.7|5620.52|5619.82|5620.02|5619.32|122
1725021270000|2024-08-30 12:34:30|5620.65|5619.95|5620.4|5619.7|5620.77|5620.07|5620.4|5619.7|33
1725021280000|2024-08-30 12:34:40|5620.15|5619.45|5619.15|5618.45|5620.15|5619.45|5618.9|5618.2|255
1725021290000|2024-08-30 12:34:50|5619.02|5618.32|5619.15|5618.45|5619.4|5618.7|5618.9|5618.2|105
1725021300000|2024-08-30 12:35:00|5619.4|5618.7|5618.65|5617.95|5619.4|5618.7|5618.65|5617.95|118
1725021310000|2024-08-30 12:35:10|5618.52|5617.82|5616.27|5615.57|5618.52|5617.82|5616.27|5615.57|381
1725021320000|2024-08-30 12:35:20|5616.4|5615.7|5616.4|5615.7|5616.65|5615.95|5615.9|5615.2|232
1725021330000|2024-08-30 12:35:30|5616.27|5615.57|5615.65|5614.95|5616.65|5615.95|5615.65|5614.95|320
1725021340000|2024-08-30 12:35:40|5615.9|5615.2|5616.4|5615.7|5616.4|5615.7|5615.9|5615.2|124
1725021350000|2024-08-30 12:35:50|5616.15|5615.45|5616.15|5615.45|5616.15|5615.45|5615.9|5615.2|139
1725021360000|2024-08-30 12:36:00|5616.02|5615.32|5615.4|5614.7|5616.02|5615.32|5613.9|5613.2|494
1725021370000|2024-08-30 12:36:10|5615.65|5614.95|5615.4|5614.7|5615.9|5615.2|5615.15|5614.45|214
1725021380000|2024-08-30 12:36:20|5615.52|5614.82|5615.9|5615.2|5616.15|5615.45|5615.4|5614.7|111
1725021390000|2024-08-30 12:36:30|5615.65|5614.95|5615.65|5614.95|5615.9|5615.2|5615.15|5614.45|106
1725021400000|2024-08-30 12:36:40|5615.9|5615.2|5615.4|5614.7|5615.9|5615.2|5615.4|5614.7|46
1725021410000|2024-08-30 12:36:50|5615.52|5614.82|5615.65|5614.95|5615.65|5614.95|5615.4|5614.7|38
1725021420000|2024-08-30 12:37:00|5615.4|5614.7|5615.77|5615.07|5615.9|5615.2|5615.4|5614.7|165
1725021430000|2024-08-30 12:37:10|5615.65|5614.95|5615.9|5615.2|5616.4|5615.7|5615.27|5614.57|213
1725021440000|2024-08-30 12:37:20|5616.15|5615.45|5615.9|5615.2|5616.4|5615.7|5615.9|5615.2|163
1725021450000|2024-08-30 12:37:30|5615.65|5614.95|5616.15|5615.45|5616.15|5615.45|5615.15|5614.45|105
1725021460000|2024-08-30 12:37:40|5615.9|5615.2|5615.65|5614.95|5615.9|5615.2|5615.65|5614.95|95
1725021470000|2024-08-30 12:37:50|5615.77|5615.07|5615.65|5614.95|5615.9|5615.2|5615.65|5614.95|55
1725021480000|2024-08-30 12:38:00|5615.4|5614.7|5616.65|5615.95|5616.9|5616.2|5615.4|5614.7|267
1725021490000|2024-08-30 12:38:10|5616.4|5615.7|5616.15|5615.45|5616.52|5615.82|5616.15|5615.45|141
1725021500000|2024-08-30 12:38:20|5615.9|5615.2|5615.65|5614.95|5615.9|5615.2|5615.4|5614.7|78
1725021510000|2024-08-30 12:38:30|5615.52|5614.82|5616.65|5615.95|5616.65|5615.95|5615.52|5614.82|175
1725021520000|2024-08-30 12:38:40|5616.4|5615.7|5615.9|5615.2|5616.4|5615.7|5615.9|5615.2|133
1725021530000|2024-08-30 12:38:50|5616.02|5615.32|5616.15|5615.45|5616.65|5615.95|5615.9|5615.2|88
1725021540000|2024-08-30 12:39:00|5616.4|5615.7|5618.4|5617.7|5618.65|5617.95|5616.4|5615.7|518
1725021550000|2024-08-30 12:39:10|5618.65|5617.95|5618.9|5618.2|5619.15|5618.45|5618.4|5617.7|249
1725021560000|2024-08-30 12:39:20|5619.15|5618.45|5619.15|5618.45|5619.4|5618.7|5619.15|5618.45|86
1725021570000|2024-08-30 12:39:30|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|5619.4|5618.7|41
1725021580000|2024-08-30 12:39:40|5619.27|5618.57|5619.4|5618.7|5619.4|5618.7|5619.15|5618.45|93
1725021590000|2024-08-30 12:39:50|5619.27|5618.57|5618.9|5618.2|5619.27|5618.57|5618.77|5618.07|56
1725021600000|2024-08-30 12:40:00|5618.77|5618.07|5618.15|5617.45|5618.77|5618.07|5618.15|5617.45|67
1725021610000|2024-08-30 12:40:10|5618.27|5617.57|5618.15|5617.45|5618.4|5617.7|5618.15|5617.45|32
1725021620000|2024-08-30 12:40:20|5618.02|5617.32|5618.65|5617.95|5618.65|5617.95|5618.02|5617.32|105
1725021630000|2024-08-30 12:40:30|5618.52|5617.82|5618.65|5617.95|5618.9|5618.2|5618.52|5617.82|47
1725021640000|2024-08-30 12:40:40|5618.52|5617.82|5619.02|5618.32|5619.02|5618.32|5618.4|5617.7|39
1725021650000|2024-08-30 12:40:50|5618.9|5618.2|5619.15|5618.45|5619.4|5618.7|5618.9|5618.2|82
1725021660000|2024-08-30 12:41:00|5619.27|5618.57|5619.15|5618.45|5619.4|5618.7|5619.15|5618.45|79
1725021670000|2024-08-30 12:41:10|5619.4|5618.7|5620.15|5619.45|5620.65|5619.95|5619.4|5618.7|231
1725021680000|2024-08-30 12:41:20|5620.4|5619.7|5620.9|5620.2|5621.15|5620.45|5620.27|5619.57|164
1725021690000|2024-08-30 12:41:30|5621.02|5620.32|5620.65|5619.95|5621.27|5620.57|5620.65|5619.95|151
1725021700000|2024-08-30 12:41:40|5620.77|5620.07|5620.9|5620.2|5620.9|5620.2|5620.4|5619.7|54
1725021710000|2024-08-30 12:41:50|5620.77|5620.07|5620.9|5620.2|5620.9|5620.2|5620.65|5619.95|35
1725021720000|2024-08-30 12:42:00|5621.15|5620.45|5622.15|5621.45|5622.15|5621.45|5621.15|5620.45|186
1725021730000|2024-08-30 12:42:10|5622.4|5621.7|5621.9|5621.2|5622.4|5621.7|5621.4|5620.7|186
1725021740000|2024-08-30 12:42:20|5622.02|5621.32|5621.65|5620.95|5622.15|5621.45|5621.65|5620.95|99
1725021750000|2024-08-30 12:42:30|5621.77|5621.07|5622.15|5621.45|5622.15|5621.45|5621.65|5620.95|32
1725021760000|2024-08-30 12:42:40|5622.02|5621.32|5621.9|5621.2|5622.02|5621.32|5621.4|5620.7|109
1725021770000|2024-08-30 12:42:50|5622.02|5621.32|5621.9|5621.2|5622.15|5621.45|5621.9|5621.2|119
1725021780000|2024-08-30 12:43:00|5622.02|5621.32|5621.9|5621.2|5622.4|5621.7|5621.9|5621.2|114
1725021790000|2024-08-30 12:43:10|5621.4|5620.7|5621.9|5621.2|5621.9|5621.2|5621.4|5620.7|102
1725021800000|2024-08-30 12:43:20|5622.15|5621.45|5622.65|5621.95|5622.9|5622.2|5622.15|5621.45|86
1725021810000|2024-08-30 12:43:30|5622.4|5621.7|5622.15|5621.45|5622.4|5621.7|5622.15|5621.45|69
1725021820000|2024-08-30 12:43:40|5622.4|5621.7|5622.27|5621.57|5622.4|5621.7|5622.15|5621.45|55
1725021830000|2024-08-30 12:43:50|5622.15|5621.45|5622.15|5621.45|5622.4|5621.7|5622.15|5621.45|41
1725021840000|2024-08-30 12:44:00|5621.65|5620.95|5621.77|5621.07|5621.77|5621.07|5621.4|5620.7|164
1725021850000|2024-08-30 12:44:10|5621.9|5621.2|5620.9|5620.2|5621.9|5621.2|5620.9|5620.2|51
1725021860000|2024-08-30 12:44:20|5620.65|5619.95|5620.15|5619.45|5620.65|5619.95|5620.15|5619.45|110
1725021870000|2024-08-30 12:44:30|5619.9|5619.2|5619.9|5619.2|5620.4|5619.7|5619.9|5619.2|99
1725021880000|2024-08-30 12:44:40|5619.65|5618.95|5619.4|5618.7|5619.9|5619.2|5619.4|5618.7|74
1725021890000|2024-08-30 12:44:50|5619.15|5618.45|5619.15|5618.45|5619.4|5618.7|5618.65|5617.95|131
1725021900000|2024-08-30 12:45:00|5618.9|5618.2|5618.15|5617.45|5619.15|5618.45|5617.9|5617.2|136
1725021910000|2024-08-30 12:45:10|5618.02|5617.32|5617.65|5616.95|5618.15|5617.45|5617.4|5616.7|124
1725021920000|2024-08-30 12:45:20|5617.4|5616.7|5617.4|5616.7|5617.65|5616.95|5617.27|5616.57|89
1725021930000|2024-08-30 12:45:30|5617.65|5616.95|5617.77|5617.07|5618.02|5617.32|5617.65|5616.95|77
1725021940000|2024-08-30 12:45:40|5617.65|5616.95|5617.9|5617.2|5617.9|5617.2|5617.4|5616.7|31
1725021950000|2024-08-30 12:45:50|5618.15|5617.45|5618.65|5617.95|5618.65|5617.95|5618.15|5617.45|57
1725021960000|2024-08-30 12:46:00|5618.52|5617.82|5617.4|5616.7|5618.52|5617.82|5617.4|5616.7|137
1725021970000|2024-08-30 12:46:10|5617.27|5616.57|5617.65|5616.95|5617.9|5617.2|5617.15|5616.45|105
1725021980000|2024-08-30 12:46:20|5617.9|5617.2|5617.4|5616.7|5617.9|5617.2|5617.4|5616.7|120
1725021990000|2024-08-30 12:46:30|5617.27|5616.57|5617.65|5616.95|5617.65|5616.95|5617.15|5616.45|79
1725022000000|2024-08-30 12:46:40|5617.9|5617.2|5617.65|5616.95|5617.9|5617.2|5617.65|5616.95|25
1725022010000|2024-08-30 12:46:50|5617.77|5617.07|5617.15|5616.45|5617.77|5617.07|5617.15|5616.45|52
1725022020000|2024-08-30 12:47:00|5616.9|5616.2|5617.02|5616.32|5617.02|5616.32|5616.65|5615.95|100
1725022030000|2024-08-30 12:47:10|5616.9|5616.2|5616.65|5615.95|5617.15|5616.45|5616.65|5615.95|100
1725022040000|2024-08-30 12:47:20|5616.77|5616.07|5617.15|5616.45|5617.4|5616.7|5616.77|5616.07|87
1725022050000|2024-08-30 12:47:30|5617.02|5616.32|5616.9|5616.2|5617.15|5616.45|5616.9|5616.2|14
1725022060000|2024-08-30 12:47:40|5616.65|5615.95|5616.65|5615.95|5617.02|5616.32|5616.65|5615.95|55
1725022070000|2024-08-30 12:47:50|5615.9|5615.2|5616.65|5615.95|5616.65|5615.95|5615.9|5615.2|341
1725022080000|2024-08-30 12:48:00|5616.4|5615.7|5616.9|5616.2|5617.15|5616.45|5615.9|5615.2|171
1725022090000|2024-08-30 12:48:10|5616.65|5615.95|5616.65|5615.95|5616.65|5615.95|5616.4|5615.7|49
1725022100000|2024-08-30 12:48:20|5616.77|5616.07|5616.4|5615.7|5616.9|5616.2|5616.4|5615.7|44
1725022110000|2024-08-30 12:48:30|5616.65|5615.95|5616.65|5615.95|5616.9|5616.2|5616.65|5615.95|46
1725022120000|2024-08-30 12:48:40|5616.4|5615.7|5616.15|5615.45|5616.4|5615.7|5616.15|5615.45|33
1725022130000|2024-08-30 12:48:50|5616.4|5615.7|5616.4|5615.7|5616.4|5615.7|5616.15|5615.45|30
1725022140000|2024-08-30 12:49:00|5616.27|5615.57|5615.15|5614.45|5616.27|5615.57|5614.52|5613.82|605
1725022150000|2024-08-30 12:49:10|5615.27|5614.57|5615.9|5615.2|5615.9|5615.2|5615.27|5614.57|108
1725022160000|2024-08-30 12:49:20|5615.65|5614.95|5615.9|5615.2|5615.9|5615.2|5615.65|5614.95|31
1725022170000|2024-08-30 12:49:30|5616.02|5615.32|5615.9|5615.2|5616.15|5615.45|5615.65|5614.95|132
1725022180000|2024-08-30 12:49:40|5615.77|5615.07|5615.65|5614.95|5615.9|5615.2|5615.65|5614.95|29
1725022190000|2024-08-30 12:49:50|5615.77|5615.07|5616.02|5615.32|5616.15|5615.45|5615.77|5615.07|52
1725022200000|2024-08-30 12:50:00|5615.9|5615.2|5616.15|5615.45|5616.65|5615.95|5615.65|5614.95|111
1725022210000|2024-08-30 12:50:10|5616.4|5615.7|5615.65|5614.95|5616.4|5615.7|5615.4|5614.7|130
1725022220000|2024-08-30 12:50:20|5615.9|5615.2|5615.4|5614.7|5615.9|5615.2|5615.4|5614.7|61
1725022230000|2024-08-30 12:50:30|5615.27|5614.57|5614.4|5613.7|5615.27|5614.57|5614.4|5613.7|137
1725022240000|2024-08-30 12:50:40|5614.15|5613.45|5613.9|5613.2|5614.4|5613.7|5613.9|5613.2|155
1725022250000|2024-08-30 12:50:50|5613.77|5613.07|5613.9|5613.2|5614.15|5613.45|5613.4|5612.7|136
1725022260000|2024-08-30 12:51:00|5613.65|5612.95|5614.15|5613.45|5614.15|5613.45|5613.65|5612.95|43
1725022270000|2024-08-30 12:51:10|5614.27|5613.57|5614.27|5613.57|5614.4|5613.7|5614.15|5613.45|156
1725022280000|2024-08-30 12:51:20|5614.4|5613.7|5614.4|5613.7|5614.65|5613.95|5614.15|5613.45|98
1725022290000|2024-08-30 12:51:30|5614.27|5613.57|5614.4|5613.7|5614.77|5614.07|5614.15|5613.45|54
1725022300000|2024-08-30 12:51:40|5614.52|5613.82|5614.77|5614.07|5614.9|5614.2|5614.52|5613.82|138
1725022310000|2024-08-30 12:51:50|5614.9|5614.2|5615.4|5614.7|5615.65|5614.95|5614.9|5614.2|110
1725022320000|2024-08-30 12:52:00|5615.15|5614.45|5615.4|5614.7|5615.4|5614.7|5615.02|5614.32|49
1725022330000|2024-08-30 12:52:10|5615.65|5614.95|5615.77|5615.07|5615.9|5615.2|5615.65|5614.95|39
1725022340000|2024-08-30 12:52:20|5615.65|5614.95|5615.15|5614.45|5615.65|5614.95|5615.15|5614.45|89
1725022350000|2024-08-30 12:52:30|5614.9|5614.2|5615.65|5614.95|5616.02|5615.32|5614.9|5614.2|365
1725022360000|2024-08-30 12:52:40|5615.9|5615.2|5615.9|5615.2|5615.9|5615.2|5615.65|5614.95|13
1725022370000|2024-08-30 12:52:50|5616.02|5615.32|5616.4|5615.7|5616.4|5615.7|5616.02|5615.32|60
1725022380000|2024-08-30 12:53:00|5616.65|5615.95|5616.4|5615.7|5616.65|5615.95|5616.15|5615.45|61
1725022390000|2024-08-30 12:53:10|5616.52|5615.82|5615.9|5615.2|5616.65|5615.95|5615.9|5615.2|59
1725022400000|2024-08-30 12:53:20|5616.15|5615.45|5616.15|5615.45|5616.15|5615.45|5615.65|5614.95|106
1725022410000|2024-08-30 12:53:30|5615.9|5615.2|5615.65|5614.95|5615.9|5615.2|5615.65|5614.95|27
1725022420000|2024-08-30 12:53:40|5615.9|5615.2|5616.15|5615.45|5616.15|5615.45|5615.65|5614.95|29
1725022430000|2024-08-30 12:53:50|5615.9|5615.2|5615.9|5615.2|5616.15|5615.45|5615.9|5615.2|26
1725022440000|2024-08-30 12:54:00|5616.02|5615.32|5614.9|5614.2|5616.15|5615.45|5614.9|5614.2|266
1725022450000|2024-08-30 12:54:10|5614.65|5613.95|5615.15|5614.45|5615.15|5614.45|5614.65|5613.95|119
1725022460000|2024-08-30 12:54:20|5615.27|5614.57|5615.9|5615.2|5615.9|5615.2|5615.27|5614.57|179
1725022470000|2024-08-30 12:54:30|5615.77|5615.07|5615.4|5614.7|5615.77|5615.07|5615.4|5614.7|36
1725022480000|2024-08-30 12:54:40|5615.52|5614.82|5615.65|5614.95|5615.65|5614.95|5615.52|5614.82|38
1725022490000|2024-08-30 12:54:50|5615.52|5614.82|5615.4|5614.7|5615.52|5614.82|5615.4|5614.7|25
1725022500000|2024-08-30 12:55:00|5615.15|5614.45|5615.15|5614.45|5615.15|5614.45|5615.02|5614.32|60
1725022510000|2024-08-30 12:55:10|5615.4|5614.7|5614.65|5613.95|5615.4|5614.7|5614.65|5613.95|74
1725022520000|2024-08-30 12:55:20|5614.77|5614.07|5614.52|5613.82|5614.9|5614.2|5614.4|5613.7|41
1725022530000|2024-08-30 12:55:30|5614.65|5613.95|5614.4|5613.7|5614.65|5613.95|5614.4|5613.7|56
1725022540000|2024-08-30 12:55:40|5614.52|5613.82|5615.9|5615.2|5615.9|5615.2|5614.52|5613.82|224
1725022550000|2024-08-30 12:55:50|5616.02|5615.32|5616.15|5615.45|5616.15|5615.45|5615.9|5615.2|108
1725022560000|2024-08-30 12:56:00|5615.9|5615.2|5615.9|5615.2|5616.15|5615.45|5615.65|5614.95|105
1725022570000|2024-08-30 12:56:10|5615.65|5614.95|5615.65|5614.95|5615.77|5615.07|5615.65|5614.95|27
1725022580000|2024-08-30 12:56:20|5615.77|5615.07|5615.9|5615.2|5616.15|5615.45|5615.65|5614.95|47
1725022590000|2024-08-30 12:56:30|5615.77|5615.07|5615.65|5614.95|5615.77|5615.07|5615.52|5614.82|43
1725022600000|2024-08-30 12:56:40|5615.52|5614.82|5615.4|5614.7|5615.65|5614.95|5615.4|5614.7|36
1725022610000|2024-08-30 12:56:50|5615.27|5614.57|5615.4|5614.7|5615.4|5614.7|5615.15|5614.45|33
1725022620000|2024-08-30 12:57:00|5615.27|5614.57|5615.15|5614.45|5615.4|5614.7|5615.15|5614.45|39
1725022630000|2024-08-30 12:57:10|5615.02|5614.32|5615.15|5614.45|5615.15|5614.45|5614.9|5614.2|12
1725022640000|2024-08-30 12:57:20|5614.9|5614.2|5614.9|5614.2|5615.15|5614.45|5614.9|5614.2|34
1725022650000|2024-08-30 12:57:30|5614.4|5613.7|5613.9|5613.2|5614.4|5613.7|5613.9|5613.2|61
1725022660000|2024-08-30 12:57:40|5613.65|5612.95|5614.15|5613.45|5614.15|5613.45|5613.65|5612.95|97
1725022670000|2024-08-30 12:57:50|5614.27|5613.57|5613.9|5613.2|5614.27|5613.57|5613.9|5613.2|62
1725022680000|2024-08-30 12:58:00|5614.15|5613.45|5614.15|5613.45|5614.4|5613.7|5613.9|5613.2|66
1725022690000|2024-08-30 12:58:10|5614.4|5613.7|5614.15|5613.45|5614.4|5613.7|5614.15|5613.45|54
1725022700000|2024-08-30 12:58:20|5613.9|5613.2|5613.15|5612.45|5613.9|5613.2|5612.9|5612.2|229
1725022710000|2024-08-30 12:58:30|5613.4|5612.7|5613.77|5613.07|5613.9|5613.2|5613.4|5612.7|101
1725022720000|2024-08-30 12:58:40|5613.9|5613.2|5613.9|5613.2|5613.9|5613.2|5613.9|5613.2|26
1725022730000|2024-08-30 12:58:50|5613.65|5612.95|5613.15|5612.45|5613.65|5612.95|5613.15|5612.45|71
1725022740000|2024-08-30 12:59:00|5613.4|5612.7|5614.15|5613.45|5614.15|5613.45|5613.4|5612.7|107
1725022750000|2024-08-30 12:59:10|5613.9|5613.2|5614.4|5613.7|5614.4|5613.7|5613.9|5613.2|136
1725022760000|2024-08-30 12:59:20|5614.65|5613.95|5614.15|5613.45|5614.65|5613.95|5614.15|5613.45|107
1725022770000|2024-08-30 12:59:30|5614.27|5613.57|5614.15|5613.45|5614.27|5613.57|5614.15|5613.45|35
1725022780000|2024-08-30 12:59:40|5614.27|5613.57|5614.65|5613.95|5614.65|5613.95|5614.15|5613.45|25
1725022790000|2024-08-30 12:59:50|5614.4|5613.7|5614.65|5613.95|5614.65|5613.95|5614.4|5613.7|50
1725022800000|2024-08-30 13:00:00|5614.77|5614.07|5614.15|5613.45|5614.9|5614.2|5614.02|5613.32|175
1725022810000|2024-08-30 13:00:10|5614.27|5613.57|5613.9|5613.2|5614.4|5613.7|5613.9|5613.2|59
1725022820000|2024-08-30 13:00:20|5614.15|5613.45|5614.4|5613.7|5614.65|5613.95|5614.15|5613.45|92
1725022830000|2024-08-30 13:00:30|5614.52|5613.82|5614.65|5613.95|5614.9|5614.2|5614.52|5613.82|78
1725022840000|2024-08-30 13:00:40|5614.77|5614.07|5615.15|5614.45|5615.4|5614.7|5614.77|5614.07|168
1725022850000|2024-08-30 13:00:50|5614.9|5614.2|5615.15|5614.45|5615.4|5614.7|5614.9|5614.2|63
1725022860000|2024-08-30 13:01:00|5615.27|5614.57|5615.4|5614.7|5615.65|5614.95|5615.15|5614.45|139
1725022870000|2024-08-30 13:01:10|5615.15|5614.45|5614.4|5613.7|5615.15|5614.45|5614.4|5613.7|232
1725022880000|2024-08-30 13:01:20|5614.52|5613.82|5614.65|5613.95|5615.15|5614.45|5614.52|5613.82|143
1725022890000|2024-08-30 13:01:30|5614.52|5613.82|5614.65|5613.95|5614.65|5613.95|5614.4|5613.7|102
1725022900000|2024-08-30 13:01:40|5614.4|5613.7|5614.15|5613.45|5614.4|5613.7|5614.15|5613.45|66
1725022910000|2024-08-30 13:01:50|5614.27|5613.57|5614.65|5613.95|5614.65|5613.95|5614.15|5613.45|25
1725022920000|2024-08-30 13:02:00|5614.52|5613.82|5613.65|5612.95|5614.52|5613.82|5613.15|5612.45|276
1725022930000|2024-08-30 13:02:10|5613.77|5613.07|5613.65|5612.95|5613.9|5613.2|5613.65|5612.95|77
1725022940000|2024-08-30 13:02:20|5613.77|5613.07|5613.15|5612.45|5613.77|5613.07|5613.15|5612.45|67
1725022950000|2024-08-30 13:02:30|5613.4|5612.7|5613.4|5612.7|5613.4|5612.7|5613.15|5612.45|34
1725022960000|2024-08-30 13:02:40|5613.65|5612.95|5613.77|5613.07|5613.9|5613.2|5613.4|5612.7|143
1725022970000|2024-08-30 13:02:50|5613.65|5612.95|5614.4|5613.7|5614.4|5613.7|5613.65|5612.95|50
1725022980000|2024-08-30 13:03:00|5614.15|5613.45|5614.65|5613.95|5614.65|5613.95|5614.15|5613.45|109
1725022990000|2024-08-30 13:03:10|5614.4|5613.7|5614.65|5613.95|5614.65|5613.95|5614.15|5613.45|81
1725023000000|2024-08-30 13:03:20|5614.4|5613.7|5614.65|5613.95|5614.9|5614.2|5614.4|5613.7|71
1725023010000|2024-08-30 13:03:30|5614.4|5613.7|5613.9|5613.2|5614.4|5613.7|5613.9|5613.2|53
1725023020000|2024-08-30 13:03:40|5614.02|5613.32|5613.9|5613.2|5614.15|5613.45|5613.9|5613.2|37
1725023030000|2024-08-30 13:03:50|5613.65|5612.95|5613.65|5612.95|5613.9|5613.2|5613.65|5612.95|70
1725023040000|2024-08-30 13:04:00|5613.52|5612.82|5613.65|5612.95|5613.65|5612.95|5613.4|5612.7|25
1725023050000|2024-08-30 13:04:10|5613.77|5613.07|5613.9|5613.2|5613.9|5613.2|5613.65|5612.95|30
1725023060000|2024-08-30 13:04:20|5613.65|5612.95|5613.4|5612.7|5613.9|5613.2|5613.4|5612.7|58
1725023070000|2024-08-30 13:04:30|5612.9|5612.2|5612.9|5612.2|5613.15|5612.45|5612.65|5611.95|253
1725023080000|2024-08-30 13:04:40|5613.15|5612.45|5613.4|5612.7|5613.4|5612.7|5612.9|5612.2|113
1725023090000|2024-08-30 13:04:50|5613.15|5612.45|5613.15|5612.45|5613.15|5612.45|5612.65|5611.95|56
1725023100000|2024-08-30 13:05:00|5612.9|5612.2|5613.4|5612.7|5613.65|5612.95|5612.65|5611.95|118
1725023110000|2024-08-30 13:05:10|5613.52|5612.82|5613.15|5612.45|5613.65|5612.95|5613.15|5612.45|59
1725023120000|2024-08-30 13:05:20|5613.27|5612.57|5613.15|5612.45|5613.4|5612.7|5612.9|5612.2|65
1725023130000|2024-08-30 13:05:30|5613.4|5612.7|5614.4|5613.7|5614.4|5613.7|5613.15|5612.45|228
1725023140000|2024-08-30 13:05:40|5614.65|5613.95|5615.15|5614.45|5615.15|5614.45|5614.65|5613.95|100
1725023150000|2024-08-30 13:05:50|5615.27|5614.57|5615.4|5614.7|5615.4|5614.7|5615.15|5614.45|57
1725023160000|2024-08-30 13:06:00|||||||||25
1725023170000|2024-08-30 13:06:10|5615.52|5614.82|5616.15|5615.45|5616.15|5615.45|5615.52|5614.82|249
1725023180000|2024-08-30 13:06:20|5615.9|5615.2|5615.65|5614.95|5615.9|5615.2|5615.65|5614.95|73
1725023190000|2024-08-30 13:06:30|5615.9|5615.2|5615.65|5614.95|5615.9|5615.2|5615.4|5614.7|84
1725023200000|2024-08-30 13:06:40|5615.52|5614.82|5615.9|5615.2|5615.9|5615.2|5615.4|5614.7|123
1725023210000|2024-08-30 13:06:50|5615.65|5614.95|5615.9|5615.2|5615.9|5615.2|5615.65|5614.95|57
1725023220000|2024-08-30 13:07:00|5616.02|5615.32|5615.9|5615.2|5616.15|5615.45|5615.9|5615.2|201
1725023230000|2024-08-30 13:07:10|5615.77|5615.07|5616.15|5615.45|5616.15|5615.45|5615.77|5615.07|67
1725023240000|2024-08-30 13:07:20|5616.27|5615.57|5616.4|5615.7|5616.9|5616.2|5616.15|5615.45|262
1725023250000|2024-08-30 13:07:30|5616.65|5615.95|5615.65|5614.95|5616.65|5615.95|5615.65|5614.95|98
1725023260000|2024-08-30 13:07:40|5615.9|5615.2|5616.4|5615.7|5616.4|5615.7|5615.65|5614.95|424
1725023270000|2024-08-30 13:07:50|5616.15|5615.45|5615.4|5614.7|5616.4|5615.7|5615.4|5614.7|182
1725023280000|2024-08-30 13:08:00|5615.52|5614.82|5615.9|5615.2|5615.9|5615.2|5615.4|5614.7|63
1725023290000|2024-08-30 13:08:10|5615.65|5614.95|5616.15|5615.45|5616.15|5615.45|5615.65|5614.95|17
1725023300000|2024-08-30 13:08:20|5615.9|5615.2|5615.4|5614.7|5615.9|5615.2|5615.4|5614.7|46
1725023310000|2024-08-30 13:08:30|5615.65|5614.95|5615.65|5614.95|5615.9|5615.2|5615.4|5614.7|455
1725023320000|2024-08-30 13:08:40|5615.9|5615.2|5615.9|5615.2|5615.9|5615.2|5615.65|5614.95|33
1725023330000|2024-08-30 13:08:50|5615.77|5615.07|5615.9|5615.2|5615.9|5615.2|5615.77|5615.07|49
1725023340000|2024-08-30 13:09:00|5615.65|5614.95|5616.15|5615.45|5616.15|5615.45|5615.65|5614.95|32
1725023350000|2024-08-30 13:09:10|5616.27|5615.57|5616.4|5615.7|5616.4|5615.7|5616.15|5615.45|47
1725023360000|2024-08-30 13:09:20|5616.65|5615.95|5615.65|5614.95|5616.65|5615.95|5615.65|5614.95|86
1725023370000|2024-08-30 13:09:30|5615.9|5615.2|5615.65|5614.95|5615.9|5615.2|5615.65|5614.95|30
1725023380000|2024-08-30 13:09:40|5615.77|5615.07|5615.9|5615.2|5615.9|5615.2|5615.65|5614.95|13
1725023390000|2024-08-30 13:09:50|5616.15|5615.45|5616.52|5615.82|5616.52|5615.82|5615.9|5615.2|89
1725023400000|2024-08-30 13:10:00|5616.4|5615.7|5616.9|5616.2|5616.9|5616.2|5616.4|5615.7|101
1725023410000|2024-08-30 13:10:10|5617.15|5616.45|5617.15|5616.45|5617.15|5616.45|5617.15|5616.45|86
1725023420000|2024-08-30 13:10:20|5616.9|5616.2|5617.02|5616.32|5617.02|5616.32|5616.9|5616.2|433
1725023430000|2024-08-30 13:10:30|5617.15|5616.45|5616.4|5615.7|5617.15|5616.45|5616.4|5615.7|136
1725023440000|2024-08-30 13:10:40|5616.52|5615.82|5615.9|5615.2|5616.65|5615.95|5615.77|5615.07|64
1725023450000|2024-08-30 13:10:50|5615.77|5615.07|5616.65|5615.95|5616.9|5616.2|5615.65|5614.95|179
1725023460000|2024-08-30 13:11:00|5616.52|5615.82|5616.4|5615.7|5616.52|5615.82|5616.4|5615.7|72
1725023470000|2024-08-30 13:11:10|5616.27|5615.57|5616.15|5615.45|5616.4|5615.7|5616.15|5615.45|57
1725023480000|2024-08-30 13:11:20|5616.27|5615.57|5617.4|5616.7|5617.65|5616.95|5616.15|5615.45|143
1725023490000|2024-08-30 13:11:30|5617.15|5616.45|5617.65|5616.95|5617.65|5616.95|5616.9|5616.2|483
1725023500000|2024-08-30 13:11:40|5617.9|5617.2|5617.9|5617.2|5617.9|5617.2|5617.4|5616.7|88
1725023510000|2024-08-30 13:11:50|5618.02|5617.32|5618.02|5617.32|5618.15|5617.45|5617.9|5617.2|67
1725023520000|2024-08-30 13:12:00|5618.15|5617.45|5617.9|5617.2|5618.15|5617.45|5617.9|5617.2|73
1725023530000|2024-08-30 13:12:10|5618.15|5617.45|5617.4|5616.7|5618.15|5617.45|5617.4|5616.7|119
1725023540000|2024-08-30 13:12:20|5617.52|5616.82|5617.65|5616.95|5617.9|5617.2|5617.4|5616.7|337
1725023550000|2024-08-30 13:12:30|5617.9|5617.2|5618.15|5617.45|5618.15|5617.45|5617.65|5616.95|123
1725023560000|2024-08-30 13:12:40|5618.4|5617.7|5617.9|5617.2|5618.4|5617.7|5617.9|5617.2|51
1725023570000|2024-08-30 13:12:50|||||||||87
1725023580000|2024-08-30 13:13:00|5617.65|5616.95|5617.65|5616.95|5617.9|5617.2|5617.65|5616.95|282
1725023590000|2024-08-30 13:13:10|5617.52|5616.82|5617.65|5616.95|5617.65|5616.95|5617.4|5616.7|41
1725023600000|2024-08-30 13:13:20|5617.77|5617.07|5617.9|5617.2|5617.9|5617.2|5617.77|5617.07|21
1725023610000|2024-08-30 13:13:30|5617.65|5616.95|5617.9|5617.2|5617.9|5617.2|5617.4|5616.7|286
1725023620000|2024-08-30 13:13:40|5617.65|5616.95|5617.65|5616.95|5617.65|5616.95|5617.4|5616.7|46
1725023630000|2024-08-30 13:13:50|5617.77|5617.07|5617.4|5616.7|5617.9|5617.2|5617.4|5616.7|28
1725023640000|2024-08-30 13:14:00|5617.65|5616.95|5617.15|5616.45|5617.65|5616.95|5616.9|5616.2|84
1725023650000|2024-08-30 13:14:10|5617.02|5616.32|5616.65|5615.95|5617.15|5616.45|5616.65|5615.95|12
1725023660000|2024-08-30 13:14:20|5616.77|5616.07|5616.4|5615.7|5616.9|5616.2|5616.15|5615.45|363
1725023670000|2024-08-30 13:14:30|5616.27|5615.57|5616.4|5615.7|5616.52|5615.82|5616.15|5615.45|64
1725023680000|2024-08-30 13:14:40|5616.52|5615.82|5616.65|5615.95|5616.65|5615.95|5616.52|5615.82|89
1725023690000|2024-08-30 13:14:50|||||||||18
1725023700000|2024-08-30 13:15:00|5616.77|5616.07|5616.9|5616.2|5616.9|5616.2|5616.77|5616.07|214
1725023710000|2024-08-30 13:15:10|5616.65|5615.95|5616.65|5615.95|5616.65|5615.95|5616.65|5615.95|27
1725023720000|2024-08-30 13:15:20|5616.9|5616.2|5616.9|5616.2|5617.02|5616.32|5616.77|5616.07|91
1725023730000|2024-08-30 13:15:30|5617.15|5616.45|5616.9|5616.2|5617.15|5616.45|5616.9|5616.2|48
1725023740000|2024-08-30 13:15:40|5617.15|5616.45|5617.4|5616.7|5617.4|5616.7|5617.15|5616.45|81
1725023750000|2024-08-30 13:15:50|||||||||84
1725023760000|2024-08-30 13:16:00|5617.65|5616.95|5617.65|5616.95|5617.65|5616.95|5617.65|5616.95|181
1725023770000|2024-08-30 13:16:10|5617.77|5617.07|5618.15|5617.45|5618.4|5617.7|5617.77|5617.07|103
1725023780000|2024-08-30 13:16:20|5618.27|5617.57|5618.15|5617.45|5618.4|5617.7|5618.15|5617.45|187
1725023790000|2024-08-30 13:16:30|5618.4|5617.7|5618.65|5617.95|5618.65|5617.95|5618.4|5617.7|161
1725023800000|2024-08-30 13:16:40|5618.77|5618.07|5618.9|5618.2|5618.9|5618.2|5618.65|5617.95|119
1725023810000|2024-08-30 13:16:50|5618.65|5617.95|5618.65|5617.95|5618.65|5617.95|5618.65|5617.95|60
1725023820000|2024-08-30 13:17:00|5618.77|5618.07|5618.4|5617.7|5618.77|5618.07|5617.9|5617.2|103
1725023830000|2024-08-30 13:17:10|5618.27|5617.57|5618.4|5617.7|5618.4|5617.7|5618.15|5617.45|44
1725023840000|2024-08-30 13:17:20|5618.15|5617.45|5617.9|5617.2|5618.4|5617.7|5617.9|5617.2|51
1725023850000|2024-08-30 13:17:30|5618.15|5617.45|5618.15|5617.45|5618.15|5617.45|5617.9|5617.2|58
1725023860000|2024-08-30 13:17:40|||||||||7
1725023870000|2024-08-30 13:17:50|5618.27|5617.57|5618.65|5617.95|5618.65|5617.95|5618.27|5617.57|44
1725023880000|2024-08-30 13:18:00|5618.4|5617.7|5618.9|5618.2|5618.9|5618.2|5618.27|5617.57|106
1725023890000|2024-08-30 13:18:10|5618.77|5618.07|5618.9|5618.2|5618.9|5618.2|5618.4|5617.7|83
1725023900000|2024-08-30 13:18:20|||||||||9
1725023910000|2024-08-30 13:18:30|5619.02|5618.32|5618.9|5618.2|5619.02|5618.32|5618.65|5617.95|102
1725023920000|2024-08-30 13:18:40|5618.77|5618.07|5618.9|5618.2|5618.9|5618.2|5618.77|5618.07|23
1725023930000|2024-08-30 13:18:50|||||||||25
1725023940000|2024-08-30 13:19:00|5619.02|5618.32|5619.4|5618.7|5619.4|5618.7|5619.02|5618.32|160
1725023950000|2024-08-30 13:19:10|5619.27|5618.57|5619.15|5618.45|5619.27|5618.57|5619.15|5618.45|55
1725023960000|2024-08-30 13:19:20|5619.27|5618.57|5619.15|5618.45|5619.27|5618.57|5619.15|5618.45|39
1725023970000|2024-08-30 13:19:30|5619.27|5618.57|5619.4|5618.7|5619.65|5618.95|5619.27|5618.57|68
1725023980000|2024-08-30 13:19:40|||||||||13
1725023990000|2024-08-30 13:19:50|5619.15|5618.45|5619.15|5618.45|5619.15|5618.45|5619.15|5618.45|40
1725024000000|2024-08-30 13:20:00|5619.27|5618.57|5619.15|5618.45|5619.27|5618.57|5619.15|5618.45|91
1725024010000|2024-08-30 13:20:10|5619.4|5618.7|5619.4|5618.7|5619.65|5618.95|5619.27|5618.57|48
1725024020000|2024-08-30 13:20:20|||||||||27
1725024030000|2024-08-30 13:20:30|||||||||22
1725024040000|2024-08-30 13:20:40|5619.27|5618.57|5619.65|5618.95|5619.65|5618.95|5619.15|5618.45|63
1725024050000|2024-08-30 13:20:50|5619.4|5618.7|5619.52|5618.82|5619.65|5618.95|5619.4|5618.7|40
1725024060000|2024-08-30 13:21:00|5619.4|5618.7|5619.15|5618.45|5619.65|5618.95|5619.15|5618.45|65
1725024070000|2024-08-30 13:21:10|5619.27|5618.57|5620.15|5619.45|5620.15|5619.45|5619.27|5618.57|289
1725024080000|2024-08-30 13:21:20|5620.02|5619.32|5619.9|5619.2|5620.15|5619.45|5619.9|5619.2|108
1725024090000|2024-08-30 13:21:30|5620.15|5619.45|5619.9|5619.2|5620.15|5619.45|5619.9|5619.2|32
1725024100000|2024-08-30 13:21:40|5620.15|5619.45|5619.9|5619.2|5620.15|5619.45|5619.9|5619.2|57
1725024110000|2024-08-30 13:21:50|5620.02|5619.32|5620.15|5619.45|5620.15|5619.45|5620.02|5619.32|36
1725024120000|2024-08-30 13:22:00|5619.9|5619.2|5620.15|5619.45|5620.15|5619.45|5619.9|5619.2|49
1725024130000|2024-08-30 13:22:10|5619.15|5618.45|5620.4|5619.7|5620.4|5619.7|5619.15|5618.45|440
1725024140000|2024-08-30 13:22:20|5620.27|5619.57|5620.15|5619.45|5620.4|5619.7|5620.15|5619.45|32
1725024150000|2024-08-30 13:22:30|5620.27|5619.57|5620.15|5619.45|5620.4|5619.7|5620.15|5619.45|70
1725024160000|2024-08-30 13:22:40|5620.27|5619.57|5620.27|5619.57|5620.4|5619.7|5620.15|5619.45|22
1725024170000|2024-08-30 13:22:50|5620.4|5619.7|5620.15|5619.45|5620.4|5619.7|5620.15|5619.45|49
1725024180000|2024-08-30 13:23:00|5620.02|5619.32|5619.65|5618.95|5620.02|5619.32|5619.65|5618.95|510
1725024190000|2024-08-30 13:23:10|5619.9|5619.2|5619.65|5618.95|5619.9|5619.2|5619.65|5618.95|34
1725024200000|2024-08-30 13:23:20|5618.9|5618.2|5618.9|5618.2|5618.9|5618.2|5618.9|5618.2|151
1725024210000|2024-08-30 13:23:30|5619.02|5618.32|5619.15|5618.45|5619.15|5618.45|5618.9|5618.2|106
1725024220000|2024-08-30 13:23:40|||||||||47
1725024230000|2024-08-30 13:23:50|||||||||2
1725024240000|2024-08-30 13:24:00|5619.27|5618.57|5619.4|5618.7|5619.4|5618.7|5619.15|5618.45|53
1725024250000|2024-08-30 13:24:10|5619.27|5618.57|5618.65|5617.95|5619.27|5618.57|5618.4|5617.7|156
1725024260000|2024-08-30 13:24:20|5618.9|5618.2|5618.65|5617.95|5618.9|5618.2|5618.65|5617.95|51
1725024270000|2024-08-30 13:24:30|5618.9|5618.2|5618.9|5618.2|5618.9|5618.2|5618.9|5618.2|28
1725024280000|2024-08-30 13:24:40|5618.65|5617.95|5618.4|5617.7|5618.9|5618.2|5618.4|5617.7|50
1725024290000|2024-08-30 13:24:50|5618.52|5617.82|5618.9|5618.2|5618.9|5618.2|5618.52|5617.82|32
1725024300000|2024-08-30 13:25:00|5618.65|5617.95|5618.9|5618.2|5619.4|5618.7|5618.65|5617.95|488
1725024310000|2024-08-30 13:25:10|5619.15|5618.45|5619.9|5619.2|5619.9|5619.2|5619.15|5618.45|315
1725024320000|2024-08-30 13:25:20|5620.15|5619.45|5620.15|5619.45|5620.4|5619.7|5619.9|5619.2|182
1725024330000|2024-08-30 13:25:30|5620.02|5619.32|5620.77|5620.07|5620.9|5620.2|5620.02|5619.32|93
1725024340000|2024-08-30 13:25:40|5620.65|5619.95|5620.9|5620.2|5620.9|5620.2|5620.65|5619.95|101
1725024350000|2024-08-30 13:25:50|5620.65|5619.95|5620.4|5619.7|5620.65|5619.95|5620.4|5619.7|91
1725024360000|2024-08-30 13:26:00|5620.65|5619.95|5620.15|5619.45|5620.65|5619.95|5620.15|5619.45|82
1725024370000|2024-08-30 13:26:10|5620.27|5619.57|5620.02|5619.32|5620.4|5619.7|5619.9|5619.2|102
1725024380000|2024-08-30 13:26:20|5619.9|5619.2|5619.9|5619.2|5620.15|5619.45|5619.9|5619.2|47
1725024390000|2024-08-30 13:26:30|5620.02|5619.32|5619.65|5618.95|5620.02|5619.32|5619.65|5618.95|54
1725024400000|2024-08-30 13:26:40|5619.77|5619.07|5619.65|5618.95|5619.9|5619.2|5619.4|5618.7|72
1725024410000|2024-08-30 13:26:50|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|5619.9|5619.2|26
1725024420000|2024-08-30 13:27:00|5619.77|5619.07|5619.65|5618.95|5619.9|5619.2|5619.65|5618.95|71
1725024430000|2024-08-30 13:27:10|5619.9|5619.2|5620.15|5619.45|5620.4|5619.7|5619.9|5619.2|142
1725024440000|2024-08-30 13:27:20|5620.02|5619.32|5619.65|5618.95|5620.15|5619.45|5619.4|5618.7|97
1725024450000|2024-08-30 13:27:30|5619.77|5619.07|5619.77|5619.07|5619.9|5619.2|5619.4|5618.7|73
1725024460000|2024-08-30 13:27:40|5619.9|5619.2|5619.65|5618.95|5619.9|5619.2|5619.4|5618.7|286
1725024470000|2024-08-30 13:27:50|5619.4|5618.7|5619.15|5618.45|5619.4|5618.7|5619.15|5618.45|113
1725024480000|2024-08-30 13:28:00|5619.02|5618.32|5618.4|5617.7|5619.15|5618.45|5618.27|5617.57|336
1725024490000|2024-08-30 13:28:10|5618.52|5617.82|5618.65|5617.95|5618.65|5617.95|5618.27|5617.57|168
1725024500000|2024-08-30 13:28:20|5618.9|5618.2|5619.4|5618.7|5619.4|5618.7|5618.9|5618.2|116
1725024510000|2024-08-30 13:28:30|5619.52|5618.82|5619.4|5618.7|5619.65|5618.95|5619.4|5618.7|115
1725024520000|2024-08-30 13:28:40|5619.52|5618.82|5619.4|5618.7|5619.65|5618.95|5619.4|5618.7|75
1725024530000|2024-08-30 13:28:50|5619.52|5618.82|5619.9|5619.2|5619.9|5619.2|5619.52|5618.82|119
1725024540000|2024-08-30 13:29:00|5620.02|5619.32|5619.9|5619.2|5620.65|5619.95|5619.65|5618.95|317
1725024550000|2024-08-30 13:29:10|5620.02|5619.32|5620.15|5619.45|5620.4|5619.7|5618.77|5618.07|858
1725024560000|2024-08-30 13:29:20|5620.4|5619.7|5619.9|5619.2|5620.4|5619.7|5618.52|5617.82|721
1725024570000|2024-08-30 13:29:30|5619.77|5619.07|5618.4|5617.7|5619.77|5619.07|5618.4|5617.7|524
1725024580000|2024-08-30 13:29:40|5618.65|5617.95|5616.65|5615.95|5618.65|5617.95|5616.65|5615.95|639
1725024590000|2024-08-30 13:29:50|5616.9|5616.2|5618.4|5617.7|5618.4|5617.7|5616.15|5615.45|1333
1725024600000|2024-08-30 13:30:00|5618.3|5617.8|5617.8|5617.3|5619.3|5618.8|5615.3|5614.8|4080
1725024610000|2024-08-30 13:30:10|5617.55|5617.05|5617.55|5617.05|5618.05|5617.55|5616.8|5616.3|1114
1725024620000|2024-08-30 13:30:20|5617.8|5617.3|5617.55|5617.05|5618.55|5618.05|5617.05|5616.55|1099
1725024630000|2024-08-30 13:30:30|5618.3|5617.8|5618.55|5618.05|5619.05|5618.55|5618.05|5617.55|954
1725024640000|2024-08-30 13:30:40|5618.67|5618.17|5618.8|5618.3|5619.55|5619.05|5618.3|5617.8|1068
1725024650000|2024-08-30 13:30:50|5619.3|5618.8|5618.3|5617.8|5619.92|5619.42|5618.05|5617.55|1111
1725024660000|2024-08-30 13:31:00|5618.55|5618.05|5618.3|5617.8|5618.8|5618.3|5617.67|5617.17|985
1725024670000|2024-08-30 13:31:10|5618.55|5618.05|5618.05|5617.55|5619.05|5618.55|5618.05|5617.55|874
1725024680000|2024-08-30 13:31:20|5618.3|5617.8|5619.3|5618.8|5619.55|5619.05|5618.05|5617.55|707
1725024690000|2024-08-30 13:31:30|5619.05|5618.55|5620.3|5619.8|5620.3|5619.8|5618.8|5618.3|706
1725024700000|2024-08-30 13:31:40|5620.05|5619.55|5618.8|5618.3|5620.05|5619.55|5618.8|5618.3|584
1725024710000|2024-08-30 13:31:50|5619.05|5618.55|5617.8|5617.3|5619.55|5619.05|5617.8|5617.3|752
1725024720000|2024-08-30 13:32:00|5618.3|5617.8|5619.3|5618.8|5619.3|5618.8|5617.8|5617.3|742
1725024730000|2024-08-30 13:32:10|5619.05|5618.55|5618.8|5618.3|5619.55|5619.05|5618.8|5618.3|592
1725024740000|2024-08-30 13:32:20|5619.05|5618.55|5620.3|5619.8|5620.3|5619.8|5618.55|5618.05|473
1725024750000|2024-08-30 13:32:30|5620.55|5620.05|5622.55|5622.05|5622.55|5622.05|5620.55|5620.05|1446
1725024760000|2024-08-30 13:32:40|5622.8|5622.3|5623.3|5622.8|5623.55|5623.05|5622.3|5621.8|1379
1725024770000|2024-08-30 13:32:50|5623.05|5622.55|5620.8|5620.3|5623.05|5622.55|5620.8|5620.3|1187
1725024780000|2024-08-30 13:33:00|5621.05|5620.55|5621.3|5620.8|5621.8|5621.3|5619.55|5619.05|924
1725024790000|2024-08-30 13:33:10|5621.55|5621.05|5622.8|5622.3|5622.8|5622.3|5621.05|5620.55|730
1725024800000|2024-08-30 13:33:20|5623.05|5622.55|5624.3|5623.8|5624.3|5623.8|5623.05|5622.55|960
1725024810000|2024-08-30 13:33:30|5624.05|5623.55|5623.3|5622.8|5624.3|5623.8|5623.3|5622.8|765
1725024820000|2024-08-30 13:33:40|5623.05|5622.55|5621.55|5621.05|5623.05|5622.55|5621.3|5620.8|643
1725024830000|2024-08-30 13:33:50|5621.3|5620.8|5620.8|5620.3|5621.55|5621.05|5620.55|5620.05|687
1725024840000|2024-08-30 13:34:00|5620.92|5620.42|5621.55|5621.05|5622.05|5621.55|5620.8|5620.3|889
1725024850000|2024-08-30 13:34:10|5621.8|5621.3|5620.55|5620.05|5621.8|5621.3|5619.55|5619.05|750
1725024860000|2024-08-30 13:34:20|5620.8|5620.3|5620.8|5620.3|5621.8|5621.3|5620.55|5620.05|629
1725024870000|2024-08-30 13:34:30|5621.05|5620.55|5621.3|5620.8|5621.3|5620.8|5620.05|5619.55|427
1725024880000|2024-08-30 13:34:40|5621.05|5620.55|5621.05|5620.55|5621.05|5620.55|5620.05|5619.55|607
1725024890000|2024-08-30 13:34:50|5621.3|5620.8|5622.8|5622.3|5622.8|5622.3|5621.3|5620.8|574
1725024900000|2024-08-30 13:35:00|5622.55|5622.05|5622.8|5622.3|5623.05|5622.55|5621.8|5621.3|1058
1725024910000|2024-08-30 13:35:10|5622.55|5622.05|5623.3|5622.8|5623.55|5623.05|5622.05|5621.55|774
1725024920000|2024-08-30 13:35:20|5623.55|5623.05|5624.05|5623.55|5624.05|5623.55|5623.05|5622.55|647
1725024930000|2024-08-30 13:35:30|5623.8|5623.3|5622.05|5621.55|5623.8|5623.3|5621.8|5621.3|542
1725024940000|2024-08-30 13:35:40|5622.3|5621.8|5622.05|5621.55|5622.3|5621.8|5621.8|5621.3|506
1725024950000|2024-08-30 13:35:50|5622.17|5621.67|5620.55|5620.05|5622.17|5621.67|5620.3|5619.8|629
1725024960000|2024-08-30 13:36:00|5620.8|5620.3|5621.05|5620.55|5621.55|5621.05|5620.3|5619.8|741
1725024970000|2024-08-30 13:36:10|5621.3|5620.8|5621.67|5621.17|5622.17|5621.67|5621.05|5620.55|468
1725024980000|2024-08-30 13:36:20|5621.55|5621.05|5621.8|5621.3|5621.8|5621.3|5620.8|5620.3|460
1725024990000|2024-08-30 13:36:30|5621.55|5621.05|5621.05|5620.55|5622.05|5621.55|5620.92|5620.42|374
1725025000000|2024-08-30 13:36:40|5620.92|5620.42|5620.8|5620.3|5621.05|5620.55|5620.3|5619.8|574
1725025010000|2024-08-30 13:36:50|5621.05|5620.55|5622.8|5622.3|5622.8|5622.3|5621.05|5620.55|477
1725025020000|2024-08-30 13:37:00|5622.55|5622.05|5620.42|5619.92|5622.55|5622.05|5619.55|5619.05|892
1725025030000|2024-08-30 13:37:10|5620.55|5620.05|5623.3|5622.8|5623.3|5622.8|5620.55|5620.05|882
1725025040000|2024-08-30 13:37:20|5623.42|5622.92|5622.8|5622.3|5623.8|5623.3|5622.8|5622.3|647
1725025050000|2024-08-30 13:37:30|5623.05|5622.55|5624.8|5624.3|5624.8|5624.3|5623.05|5622.55|776
1725025060000|2024-08-30 13:37:40|5624.55|5624.05|5625.8|5625.3|5625.8|5625.3|5624.3|5623.8|909
1725025070000|2024-08-30 13:37:50|5625.55|5625.05|5624.3|5623.8|5625.55|5625.05|5624.17|5623.67|691
1725025080000|2024-08-30 13:38:00|5624.55|5624.05|5625.55|5625.05|5626.3|5625.8|5624.55|5624.05|847
1725025090000|2024-08-30 13:38:10|5625.8|5625.3|5624.8|5624.3|5625.8|5625.3|5624.05|5623.55|859
1725025100000|2024-08-30 13:38:20|5624.67|5624.17|5623.55|5623.05|5624.67|5624.17|5623.3|5622.8|903
1725025110000|2024-08-30 13:38:30|5623.8|5623.3|5623.3|5622.8|5624.05|5623.55|5622.8|5622.3|484
1725025120000|2024-08-30 13:38:40|5623.05|5622.55|5624.55|5624.05|5624.55|5624.05|5623.05|5622.55|728
1725025130000|2024-08-30 13:38:50|5624.67|5624.17|5625.55|5625.05|5625.8|5625.3|5624.67|5624.17|652
1725025140000|2024-08-30 13:39:00|5625.3|5624.8|5626.67|5626.17|5626.8|5626.3|5625.3|5624.8|928
1725025150000|2024-08-30 13:39:10|5626.8|5626.3|5626.3|5625.8|5626.8|5626.3|5626.05|5625.55|622
1725025160000|2024-08-30 13:39:20|5626.05|5625.55|5626.05|5625.55|5626.8|5626.3|5625.8|5625.3|607
1725025170000|2024-08-30 13:39:30|5626.3|5625.8|5624.67|5624.17|5626.3|5625.8|5624.55|5624.05|556
1725025180000|2024-08-30 13:39:40|5624.8|5624.3|5626.05|5625.55|5626.05|5625.55|5624.8|5624.3|528
1725025190000|2024-08-30 13:39:50|5625.8|5625.3|5624.8|5624.3|5626.05|5625.55|5624.67|5624.17|588
1725025200000|2024-08-30 13:40:00|5625.05|5624.55|5625.3|5624.8|5625.55|5625.05|5624.3|5623.8|905
1725025210000|2024-08-30 13:40:10|5625.42|5624.92|5624.3|5623.8|5626.05|5625.55|5624.3|5623.8|831
1725025220000|2024-08-30 13:40:20|5624.55|5624.05|5626.05|5625.55|5626.05|5625.55|5624.55|5624.05|510
1725025230000|2024-08-30 13:40:30|5625.8|5625.3|5625.8|5625.3|5626.05|5625.55|5625.55|5625.05|511
1725025240000|2024-08-30 13:40:40|5625.55|5625.05|5625.8|5625.3|5625.8|5625.3|5624.92|5624.42|348
1725025250000|2024-08-30 13:40:50|5625.67|5625.17|5625.05|5624.55|5626.3|5625.8|5625.05|5624.55|248
1725025260000|2024-08-30 13:41:00|5625.17|5624.67|5625.55|5625.05|5625.55|5625.05|5624.8|5624.3|490
1725025270000|2024-08-30 13:41:10|5625.8|5625.3|5625.8|5625.3|5626.05|5625.55|5625.55|5625.05|310
1725025280000|2024-08-30 13:41:20|5626.05|5625.55|5625.8|5625.3|5626.8|5626.3|5625.8|5625.3|320
1725025290000|2024-08-30 13:41:30|5625.55|5625.05|5625.3|5624.8|5625.55|5625.05|5624.8|5624.3|363
1725025300000|2024-08-30 13:41:40|5625.55|5625.05|5627.05|5626.55|5627.05|5626.55|5625.55|5625.05|331
1725025310000|2024-08-30 13:41:50|5626.8|5626.3|5627.55|5627.05|5627.55|5627.05|5626.55|5626.05|551
1725025320000|2024-08-30 13:42:00|5627.67|5627.17|5629.05|5628.55|5629.55|5629.05|5627.67|5627.17|1152
1725025330000|2024-08-30 13:42:10|5629.3|5628.8|5628.55|5628.05|5629.3|5628.8|5628.3|5627.8|782
1725025340000|2024-08-30 13:42:20|5628.3|5627.8|5627.67|5627.17|5628.42|5627.92|5627.55|5627.05|546
1725025350000|2024-08-30 13:42:30|5627.8|5627.3|5628.3|5627.8|5628.55|5628.05|5627.3|5626.8|589
1725025360000|2024-08-30 13:42:40|5628.05|5627.55|5628.55|5628.05|5628.55|5628.05|5627.8|5627.3|455
1725025370000|2024-08-30 13:42:50|5628.8|5628.3|5628.55|5628.05|5628.8|5628.3|5628.3|5627.8|408
1725025380000|2024-08-30 13:43:00|5628.3|5627.8|5627.3|5626.8|5628.3|5627.8|5627.3|5626.8|1020
1725025390000|2024-08-30 13:43:10|5627.55|5627.05|5627.05|5626.55|5627.8|5627.3|5627.05|5626.55|606
1725025400000|2024-08-30 13:43:20|5627.3|5626.8|5626.55|5626.05|5627.8|5627.3|5626.55|5626.05|383
1725025410000|2024-08-30 13:43:30|5626.3|5625.8|5627.05|5626.55|5627.05|5626.55|5626.3|5625.8|502
1725025420000|2024-08-30 13:43:40|5627.17|5626.67|5627.55|5627.05|5627.8|5627.3|5627.05|5626.55|382
1725025430000|2024-08-30 13:43:50|5627.8|5627.3|5627.8|5627.3|5628.05|5627.55|5627.8|5627.3|355
1725025440000|2024-08-30 13:44:00|5628.05|5627.55|5626.55|5626.05|5628.05|5627.55|5626.55|5626.05|384
1725025450000|2024-08-30 13:44:10|5627.05|5626.55|5627.55|5627.05|5627.55|5627.05|5626.8|5626.3|467
1725025460000|2024-08-30 13:44:20|5627.42|5626.92|5627.05|5626.55|5627.8|5627.3|5627.05|5626.55|393
1725025470000|2024-08-30 13:44:30|5627.3|5626.8|5627.05|5626.55|5627.3|5626.8|5626.8|5626.3|304
1725025480000|2024-08-30 13:44:40|5627.17|5626.67|5626.3|5625.8|5627.55|5627.05|5626.05|5625.55|313
1725025490000|2024-08-30 13:44:50|5626.05|5625.55|5626.3|5625.8|5626.3|5625.8|5625.55|5625.05|317
1725025500000|2024-08-30 13:45:00|5626.8|5626.3|5626.67|5626.17|5628.3|5627.8|5626.67|5626.17|1256
1725025510000|2024-08-30 13:45:10|5626.8|5626.3|5626.3|5625.8|5627.3|5626.8|5625.55|5625.05|925
1725025520000|2024-08-30 13:45:20|5626.05|5625.55|5625.8|5625.3|5626.3|5625.8|5625.3|5624.8|501
1725025530000|2024-08-30 13:45:30|5626.05|5625.55|5626.05|5625.55|5626.55|5626.05|5625.8|5625.3|888
1725025540000|2024-08-30 13:45:40|5626.3|5625.8|5625.3|5624.8|5626.3|5625.8|5625.3|5624.8|1000
1725025550000|2024-08-30 13:45:50|5625.55|5625.05|5626.8|5626.3|5626.8|5626.3|5625.3|5624.8|930
1725025560000|2024-08-30 13:46:00|5627.05|5626.55|5625.55|5625.05|5627.05|5626.55|5625.3|5624.8|679
1725025570000|2024-08-30 13:46:10|5625.8|5625.3|5626.05|5625.55|5626.55|5626.05|5625.55|5625.05|416
1725025580000|2024-08-30 13:46:20|5626.3|5625.8|5625.8|5625.3|5626.3|5625.8|5624.3|5623.8|614
1725025590000|2024-08-30 13:46:30|5625.67|5625.17|5625.3|5624.8|5625.8|5625.3|5624.55|5624.05|525
1725025600000|2024-08-30 13:46:40|5625.05|5624.55|5624.8|5624.3|5625.55|5625.05|5624.3|5623.8|663
1725025610000|2024-08-30 13:46:50|5625.05|5624.55|5625.05|5624.55|5625.05|5624.55|5623.8|5623.3|545
1725025620000|2024-08-30 13:47:00|5624.8|5624.3|5624.3|5623.8|5625.05|5624.55|5624.3|5623.8|435
1725025630000|2024-08-30 13:47:10|5624.17|5623.67|5621.3|5620.8|5624.17|5623.67|5620.8|5620.3|1618
1725025640000|2024-08-30 13:47:20|5621.55|5621.05|5621.55|5621.05|5621.55|5621.05|5620.55|5620.05|860
1725025650000|2024-08-30 13:47:30|5621.3|5620.8|5620.3|5619.8|5621.55|5621.05|5619.8|5619.3|753
1725025660000|2024-08-30 13:47:40|5620.55|5620.05|5621.8|5621.3|5622.05|5621.55|5620.3|5619.8|441
1725025670000|2024-08-30 13:47:50|5621.55|5621.05|5620.3|5619.8|5621.55|5621.05|5619.55|5619.05|805
1725025680000|2024-08-30 13:48:00|5620.55|5620.05|5620.8|5620.3|5621.05|5620.55|5619.8|5619.3|1011
1725025690000|2024-08-30 13:48:10|5620.67|5620.17|5622.42|5621.92|5622.42|5621.92|5620.55|5620.05|522
1725025700000|2024-08-30 13:48:20|5622.55|5622.05|5622.8|5622.3|5623.05|5622.55|5622.55|5622.05|564
1725025710000|2024-08-30 13:48:30|5623.05|5622.55|5622.8|5622.3|5623.3|5622.8|5622.3|5621.8|400
1725025720000|2024-08-30 13:48:40|5622.92|5622.42|5622.05|5621.55|5623.3|5622.8|5622.05|5621.55|454
1725025730000|2024-08-30 13:48:50|5622.3|5621.8|5621.8|5621.3|5622.55|5622.05|5621.55|5621.05|412
1725025740000|2024-08-30 13:49:00|5622.05|5621.55|5622.3|5621.8|5622.55|5622.05|5621.67|5621.17|426
1725025750000|2024-08-30 13:49:10|5622.05|5621.55|5622.05|5621.55|5622.3|5621.8|5621.55|5621.05|449
1725025760000|2024-08-30 13:49:20|5622.3|5621.8|5620.8|5620.3|5622.3|5621.8|5620.3|5619.8|787
1725025770000|2024-08-30 13:49:30|5620.92|5620.42|5621.55|5621.05|5622.05|5621.55|5620.92|5620.42|344
1725025780000|2024-08-30 13:49:40|5621.3|5620.8|5621.05|5620.55|5621.55|5621.05|5621.05|5620.55|1324
1725025790000|2024-08-30 13:49:50|5620.8|5620.3|5619.55|5619.05|5620.8|5620.3|5619.55|5619.05|1033
1725025800000|2024-08-30 13:50:00|5619.8|5619.3|5617.05|5616.55|5620.05|5619.55|5616.8|5616.3|1718
1725025810000|2024-08-30 13:50:10|5617.3|5616.8|5616.8|5616.3|5617.42|5616.92|5615.8|5615.3|1250
1725025820000|2024-08-30 13:50:20|5617.3|5616.8|5617.05|5616.55|5617.55|5617.05|5616.3|5615.8|891
1725025830000|2024-08-30 13:50:30|5617.3|5616.8|5614.55|5614.05|5617.3|5616.8|5614.55|5614.05|1076
1725025840000|2024-08-30 13:50:40|5614.3|5613.8|5615.55|5615.05|5615.55|5615.05|5614.3|5613.8|662
1725025850000|2024-08-30 13:50:50|5615.8|5615.3|5615.8|5615.3|5616.05|5615.55|5615.3|5614.8|616
1725025860000|2024-08-30 13:51:00|5615.55|5615.05|5616.55|5616.05|5616.8|5616.3|5614.8|5614.3|912
1725025870000|2024-08-30 13:51:10|5616.3|5615.8|5617.3|5616.8|5617.55|5617.05|5616.05|5615.55|665
1725025880000|2024-08-30 13:51:20|5617.55|5617.05|5618.17|5617.67|5618.17|5617.67|5617.55|5617.05|625
1725025890000|2024-08-30 13:51:30|5618.3|5617.8|5619.55|5619.05|5619.55|5619.05|5618.05|5617.55|602
1725025900000|2024-08-30 13:51:40|5619.8|5619.3|5623.05|5622.55|5623.05|5622.55|5619.8|5619.3|1340
1725025910000|2024-08-30 13:51:50|5623.3|5622.8|5624.55|5624.05|5624.8|5624.3|5623.3|5622.8|1343
1725025920000|2024-08-30 13:52:00|5624.8|5624.3|5623.8|5623.3|5625.3|5624.8|5623.55|5623.05|1347
1725025930000|2024-08-30 13:52:10|5624.05|5623.55|5623.55|5623.05|5624.3|5623.8|5623.55|5623.05|644
1725025940000|2024-08-30 13:52:20|5623.8|5623.3|5624.05|5623.55|5624.3|5623.8|5623.55|5623.05|420
1725025950000|2024-08-30 13:52:30|5623.8|5623.3|5623.55|5623.05|5624.55|5624.05|5623.3|5622.8|617
1725025960000|2024-08-30 13:52:40|5623.3|5622.8|5622.55|5622.05|5623.42|5622.92|5622.3|5621.8|631
1725025970000|2024-08-30 13:52:50|5622.8|5622.3|5623.05|5622.55|5623.05|5622.55|5622.3|5621.8|633
1725025980000|2024-08-30 13:53:00|5622.8|5622.3|5623.55|5623.05|5623.55|5623.05|5622.8|5622.3|652
1725025990000|2024-08-30 13:53:10|5623.8|5623.3|5623.8|5623.3|5624.17|5623.67|5623.55|5623.05|992
1725026000000|2024-08-30 13:53:20|5623.92|5623.42|5624.8|5624.3|5625.55|5625.05|5623.8|5623.3|1696
1725026010000|2024-08-30 13:53:30|5625.05|5624.55|5626.3|5625.8|5626.8|5626.3|5625.05|5624.55|1011
1725026020000|2024-08-30 13:53:40|5626.55|5626.05|5626.42|5625.92|5626.55|5626.05|5626.05|5625.55|524
1725026030000|2024-08-30 13:53:50|5626.55|5626.05|5626.55|5626.05|5626.8|5626.3|5626.05|5625.55|413
1725026040000|2024-08-30 13:54:00|5626.8|5626.3|5628.3|5627.8|5628.55|5628.05|5626.8|5626.3|1268
1725026050000|2024-08-30 13:54:10|5628.05|5627.55|5626.17|5625.67|5628.05|5627.55|5626.05|5625.55|794
1725026060000|2024-08-30 13:54:20|5626.05|5625.55|5626.3|5625.8|5626.67|5626.17|5625.8|5625.3|481
1725026070000|2024-08-30 13:54:30|5626.17|5625.67|5625.8|5625.3|5626.3|5625.8|5625.67|5625.17|473
1725026080000|2024-08-30 13:54:40|5625.92|5625.42|5626.55|5626.05|5626.8|5626.3|5625.8|5625.3|250
1725026090000|2024-08-30 13:54:50|5626.3|5625.8|5625.55|5625.05|5626.8|5626.3|5625.55|5625.05|524
1725026100000|2024-08-30 13:55:00|5625.3|5624.8|5625.55|5625.05|5625.55|5625.05|5624.3|5623.8|761
1725026110000|2024-08-30 13:55:10|5625.3|5624.8|5625.3|5624.8|5625.55|5625.05|5625.05|5624.55|584
1725026120000|2024-08-30 13:55:20|5625.05|5624.55|5624.55|5624.05|5625.55|5625.05|5624.3|5623.8|449
1725026130000|2024-08-30 13:55:30|5624.3|5623.8|5624.3|5623.8|5625.05|5624.55|5624.05|5623.55|406
1725026140000|2024-08-30 13:55:40|5624.55|5624.05|5624.55|5624.05|5624.8|5624.3|5624.3|5623.8|533
1725026150000|2024-08-30 13:55:50|5624.8|5624.3|5625.55|5625.05|5625.55|5625.05|5624.3|5623.8|562
1725026160000|2024-08-30 13:56:00|5625.42|5624.92|5622.05|5621.55|5625.42|5624.92|5621.55|5621.05|956
1725026170000|2024-08-30 13:56:10|5622.3|5621.8|5623.67|5623.17|5623.92|5623.42|5622.3|5621.8|341
1725026180000|2024-08-30 13:56:20|5623.8|5623.3|5623.05|5622.55|5623.8|5623.3|5623.05|5622.55|640
1725026190000|2024-08-30 13:56:30|5622.8|5622.3|5623.55|5623.05|5623.8|5623.3|5622.55|5622.05|302
1725026200000|2024-08-30 13:56:40|5623.3|5622.8|5624.3|5623.8|5624.3|5623.8|5623.3|5622.8|151
1725026210000|2024-08-30 13:56:50|5624.05|5623.55|5624.05|5623.55|5624.8|5624.3|5624.05|5623.55|285
1725026220000|2024-08-30 13:57:00|5624.3|5623.8|5624.3|5623.8|5624.3|5623.8|5623.55|5623.05|409
1725026230000|2024-08-30 13:57:10|5624.05|5623.55|5625.55|5625.05|5625.55|5625.05|5623.8|5623.3|429
1725026240000|2024-08-30 13:57:20|5625.3|5624.8|5625.3|5624.8|5625.67|5625.17|5625.05|5624.55|336
1725026250000|2024-08-30 13:57:30|5625.05|5624.55|5625.17|5624.67|5625.55|5625.05|5624.8|5624.3|133
1725026260000|2024-08-30 13:57:40|5625.05|5624.55|5625.3|5624.8|5625.3|5624.8|5624.8|5624.3|185
1725026270000|2024-08-30 13:57:50|5625.17|5624.67|5624.8|5624.3|5625.3|5624.8|5624.8|5624.3|362
1725026280000|2024-08-30 13:58:00|5624.67|5624.17|5625.42|5624.92|5625.55|5625.05|5624.55|5624.05|442
1725026290000|2024-08-30 13:58:10|5625.55|5625.05|5625.55|5625.05|5625.8|5625.3|5625.3|5624.8|227
1725026300000|2024-08-30 13:58:20|5625.3|5624.8|5626.8|5626.3|5626.8|5626.3|5625.3|5624.8|466
1725026310000|2024-08-30 13:58:30|||||||||704
1725026320000|2024-08-30 13:58:40|5626.92|5626.42|5627.8|5627.3|5628.05|5627.55|5626.92|5626.42|647
1725026330000|2024-08-30 13:58:50|5627.3|5626.8|5627.8|5627.3|5627.8|5627.3|5627.05|5626.55|568
1725026340000|2024-08-30 13:59:00|5627.92|5627.42|5627.8|5627.3|5628.3|5627.8|5627.55|5627.05|437
1725026350000|2024-08-30 13:59:10|5627.67|5627.17|5628.55|5628.05|5628.67|5628.17|5627.55|5627.05|320
1725026360000|2024-08-30 13:59:20|5628.3|5627.8|5628.17|5627.67|5628.42|5627.92|5627.55|5627.05|244
1725026370000|2024-08-30 13:59:30|5628.3|5627.8|5627.55|5627.05|5628.42|5627.92|5627.17|5626.67|247
1725026380000|2024-08-30 13:59:40|5627.3|5626.8|5626.67|5626.17|5627.3|5626.8|5626.42|5625.92|229
1725026390000|2024-08-30 13:59:50|5626.55|5626.05|5627.17|5626.67|5627.17|5626.67|5626.42|5625.92|213
1725026400000|2024-08-30 14:00:00|5627.42|5626.92|5630.17|5629.67|5630.17|5629.67|5627.42|5626.92|1012
1725026410000|2024-08-30 14:00:10|5630.42|5629.92|5631.05|5630.55|5632.67|5632.17|5630.42|5629.92|1528
1725026420000|2024-08-30 14:00:20|5631.3|5630.8|5629.8|5629.3|5631.55|5631.05|5629.55|5629.05|987
1725026430000|2024-08-30 14:00:30|5630.05|5629.55|5631.3|5630.8|5632.05|5631.55|5630.05|5629.55|995
1725026440000|2024-08-30 14:00:40|5631.55|5631.05|5631.8|5631.3|5632.3|5631.8|5631.55|5631.05|718
1725026450000|2024-08-30 14:00:50|5632.05|5631.55|5630.8|5630.3|5632.3|5631.8|5629.8|5629.3|962
1725026460000|2024-08-30 14:01:00|5631.05|5630.55|5631.3|5630.8|5631.8|5631.3|5631.05|5630.55|469
1725026470000|2024-08-30 14:01:10|5631.17|5630.67|5631.05|5630.55|5631.55|5631.05|5630.3|5629.8|870
1725026480000|2024-08-30 14:01:20|5631.3|5630.8|5631.05|5630.55|5631.3|5630.8|5630.05|5629.55|497
1725026490000|2024-08-30 14:01:30|5631.3|5630.8|5632.05|5631.55|5632.05|5631.55|5631.05|5630.55|666
1725026500000|2024-08-30 14:01:40|5632.3|5631.8|5630.8|5630.3|5632.3|5631.8|5630.3|5629.8|701
1725026510000|2024-08-30 14:01:50|5631.05|5630.55|5629.3|5628.8|5631.05|5630.55|5628.8|5628.3|685
1725026520000|2024-08-30 14:02:00|5629.55|5629.05|5629.55|5629.05|5630.05|5629.55|5628.55|5628.05|618
1725026530000|2024-08-30 14:02:10|5629.05|5628.55|5629.55|5629.05|5630.05|5629.55|5629.05|5628.55|434
1725026540000|2024-08-30 14:02:20|5629.42|5628.92|5630.3|5629.8|5630.3|5629.8|5628.8|5628.3|477
1725026550000|2024-08-30 14:02:30|5630.55|5630.05|5630.8|5630.3|5631.3|5630.8|5630.55|5630.05|644
1725026560000|2024-08-30 14:02:40|5631.05|5630.55|5630.8|5630.3|5631.3|5630.8|5630.8|5630.3|397
1725026570000|2024-08-30 14:02:50|5630.67|5630.17|5631.3|5630.8|5631.3|5630.8|5630.55|5630.05|370
1725026580000|2024-08-30 14:03:00|5631.55|5631.05|5630.55|5630.05|5631.55|5631.05|5630.55|5630.05|444
1725026590000|2024-08-30 14:03:10|5630.8|5630.3|5631.3|5630.8|5631.8|5631.3|5630.8|5630.3|1071
1725026600000|2024-08-30 14:03:20|5631.55|5631.05|5630.05|5629.55|5631.55|5631.05|5629.8|5629.3|601
1725026610000|2024-08-30 14:03:30|5629.8|5629.3|5630.8|5630.3|5630.8|5630.3|5629.55|5629.05|438
1725026620000|2024-08-30 14:03:40|5631.05|5630.55|5630.05|5629.55|5631.05|5630.55|5630.05|5629.55|323
1725026630000|2024-08-30 14:03:50|5630.3|5629.8|5629.92|5629.42|5630.3|5629.8|5629.55|5629.05|300
1725026640000|2024-08-30 14:04:00|5630.05|5629.55|5630.55|5630.05|5630.55|5630.05|5630.05|5629.55|381
1725026650000|2024-08-30 14:04:10|5630.3|5629.8|5630.55|5630.05|5631.3|5630.8|5630.3|5629.8|504
1725026660000|2024-08-30 14:04:20|5630.3|5629.8|5630.55|5630.05|5630.8|5630.3|5630.05|5629.55|454
1725026670000|2024-08-30 14:04:30|5630.3|5629.8|5630.3|5629.8|5630.55|5630.05|5630.05|5629.55|313
1725026680000|2024-08-30 14:04:40|5630.05|5629.55|5630.05|5629.55|5630.3|5629.8|5629.8|5629.3|373
1725026690000|2024-08-30 14:04:50|5629.92|5629.42|5630.05|5629.55|5630.17|5629.67|5629.67|5629.17|590
1725026700000|2024-08-30 14:05:00|5630.3|5629.8|5630.05|5629.55|5630.8|5630.3|5629.8|5629.3|523
1725026710000|2024-08-30 14:05:10|5630.3|5629.8|5630.3|5629.8|5630.8|5630.3|5630.05|5629.55|363
1725026720000|2024-08-30 14:05:20|5630.17|5629.67|5625.55|5625.05|5630.3|5629.8|5625.3|5624.8|1594
1725026730000|2024-08-30 14:05:30|5625.8|5625.3|5626.8|5626.3|5627.05|5626.55|5625.3|5624.8|788
1725026740000|2024-08-30 14:05:40|5626.3|5625.8|5626.67|5626.17|5627.05|5626.55|5626.3|5625.8|549
1725026750000|2024-08-30 14:05:50|5626.8|5626.3|5627.05|5626.55|5627.05|5626.55|5625.8|5625.3|392
1725026760000|2024-08-30 14:06:00|5626.8|5626.3|5626.8|5626.3|5627.8|5627.3|5626.55|5626.05|708
1725026770000|2024-08-30 14:06:10|5626.3|5625.8|5626.8|5626.3|5626.8|5626.3|5625.8|5625.3|485
1725026780000|2024-08-30 14:06:20|5626.55|5626.05|5627.05|5626.55|5627.3|5626.8|5626.3|5625.8|278
1725026790000|2024-08-30 14:06:30|5627.3|5626.8|5627.05|5626.55|5627.3|5626.8|5627.05|5626.55|193
1725026800000|2024-08-30 14:06:40|5626.8|5626.3|5626.05|5625.55|5627.05|5626.55|5626.05|5625.55|284
1725026810000|2024-08-30 14:06:50|5626.3|5625.8|5626.05|5625.55|5626.3|5625.8|5625.55|5625.05|308
1725026820000|2024-08-30 14:07:00|5626.3|5625.8|5626.55|5626.05|5626.67|5626.17|5625.8|5625.3|418
1725026830000|2024-08-30 14:07:10|5626.3|5625.8|5625.55|5625.05|5626.8|5626.3|5625.05|5624.55|444
1725026840000|2024-08-30 14:07:20|5625.67|5625.17|5626.55|5626.05|5626.8|5626.3|5625.67|5625.17|358
1725026850000|2024-08-30 14:07:30|5626.8|5626.3|5628.3|5627.8|5628.55|5628.05|5626.8|5626.3|554
1725026860000|2024-08-30 14:07:40|5628.55|5628.05|5626.8|5626.3|5628.55|5628.05|5626.8|5626.3|267
1725026870000|2024-08-30 14:07:50|5626.55|5626.05|5626.55|5626.05|5627.05|5626.55|5626.55|5626.05|227
1725026880000|2024-08-30 14:08:00|5626.3|5625.8|5626.3|5625.8|5626.55|5626.05|5626.05|5625.55|449
1725026890000|2024-08-30 14:08:10|5626.55|5626.05|5627.55|5627.05|5627.55|5627.05|5626.55|5626.05|825
1725026900000|2024-08-30 14:08:20|5627.8|5627.3|5628.55|5628.05|5628.55|5628.05|5627.55|5627.05|465
1725026910000|2024-08-30 14:08:30|5628.3|5627.8|5629.55|5629.05|5629.55|5629.05|5628.3|5627.8|547
1725026920000|2024-08-30 14:08:40|5629.3|5628.8|5628.55|5628.05|5629.8|5629.3|5628.55|5628.05|345
1725026930000|2024-08-30 14:08:50|5628.8|5628.3|5629.92|5629.42|5629.92|5629.42|5628.8|5628.3|272
1725026940000|2024-08-30 14:09:00|5629.8|5629.3|5629.3|5628.8|5630.05|5629.55|5629.05|5628.55|380
1725026950000|2024-08-30 14:09:10|5629.05|5628.55|5628.3|5627.8|5629.3|5628.8|5627.8|5627.3|358
1725026960000|2024-08-30 14:09:20|5627.8|5627.3|5628.05|5627.55|5628.3|5627.8|5627.8|5627.3|312
1725026970000|2024-08-30 14:09:30|5627.55|5627.05|5626.05|5625.55|5628.05|5627.55|5625.8|5625.3|615
1725026980000|2024-08-30 14:09:40|5626.17|5625.67|5625.8|5625.3|5626.3|5625.8|5625.3|5624.8|439
1725026990000|2024-08-30 14:09:50|5626.05|5625.55|5626.8|5626.3|5626.8|5626.3|5625.55|5625.05|360
1725027000000|2024-08-30 14:10:00|5626.95|5626.45|5627.45|5626.95|5627.7|5627.2|5626.45|5625.95|679
1725027010000|2024-08-30 14:10:10|5627.7|5627.2|5627.7|5627.2|5628.2|5627.7|5627.7|5627.2|374
1725027020000|2024-08-30 14:10:20|5627.45|5626.95|5628.07|5627.57|5628.45|5627.95|5627.45|5626.95|406
1725027030000|2024-08-30 14:10:30|5627.95|5627.45|5627.45|5626.95|5627.95|5627.45|5626.95|5626.45|339
1725027040000|2024-08-30 14:10:40|5627.7|5627.2|5628.2|5627.7|5628.2|5627.7|5627.45|5626.95|286
1725027050000|2024-08-30 14:10:50|5627.95|5627.45|5629.95|5629.45|5629.95|5629.45|5627.7|5627.2|393
1725027060000|2024-08-30 14:11:00|5629.7|5629.2|5629.2|5628.7|5629.7|5629.2|5628.95|5628.45|403
1725027070000|2024-08-30 14:11:10|5629.32|5628.82|5630.45|5629.95|5630.45|5629.95|5629.2|5628.7|464
1725027080000|2024-08-30 14:11:20|5630.2|5629.7|5630.45|5629.95|5630.45|5629.95|5629.45|5628.95|288
1725027090000|2024-08-30 14:11:30|5630.57|5630.07|5630.45|5629.95|5631.2|5630.7|5630.45|5629.95|412
1725027100000|2024-08-30 14:11:40|5630.57|5630.07|5630.2|5629.7|5630.7|5630.2|5629.7|5629.2|356
1725027110000|2024-08-30 14:11:50|5630.07|5629.57|5630.2|5629.7|5630.7|5630.2|5630.07|5629.57|323
1725027120000|2024-08-30 14:12:00|5629.95|5629.45|5629.7|5629.2|5630.7|5630.2|5629.7|5629.2|638
1725027130000|2024-08-30 14:12:10|5629.82|5629.32|5630.2|5629.7|5630.2|5629.7|5629.45|5628.95|546
1725027140000|2024-08-30 14:12:20|5629.95|5629.45|5628.2|5627.7|5630.2|5629.7|5628.2|5627.7|517
1725027150000|2024-08-30 14:12:30|5627.7|5627.2|5628.2|5627.7|5628.45|5627.95|5627.7|5627.2|438
1725027160000|2024-08-30 14:12:40|5627.95|5627.45|5628.7|5628.2|5628.7|5628.2|5627.95|5627.45|584
1725027170000|2024-08-30 14:12:50|5628.95|5628.45|5628.7|5628.2|5629.2|5628.7|5628.45|5627.95|465
1725027180000|2024-08-30 14:13:00|5628.45|5627.95|5630.2|5629.7|5630.2|5629.7|5628.2|5627.7|348
1725027190000|2024-08-30 14:13:10|5630.07|5629.57|5630.7|5630.2|5630.7|5630.2|5629.7|5629.2|536
1725027200000|2024-08-30 14:13:20|5630.57|5630.07|5630.45|5629.95|5630.7|5630.2|5630.2|5629.7|382
1725027210000|2024-08-30 14:13:30|5630.32|5629.82|5630.2|5629.7|5630.95|5630.45|5629.95|5629.45|288
1725027220000|2024-08-30 14:13:40|5630.07|5629.57|5629.2|5628.7|5630.2|5629.7|5628.95|5628.45|333
1725027230000|2024-08-30 14:13:50|5629.45|5628.95|5629.95|5629.45|5629.95|5629.45|5629.32|5628.82|179
1725027240000|2024-08-30 14:14:00|5630.07|5629.57|5629.45|5628.95|5630.32|5629.82|5629.32|5628.82|234
1725027250000|2024-08-30 14:14:10|5629.07|5628.57|5628.2|5627.7|5629.07|5628.57|5627.2|5626.7|716
1725027260000|2024-08-30 14:14:20|5627.95|5627.45|5626.7|5626.2|5628.2|5627.7|5626.7|5626.2|480
1725027270000|2024-08-30 14:14:30|5626.82|5626.32|5626.45|5625.95|5627.2|5626.7|5626.45|5625.95|399
1725027280000|2024-08-30 14:14:40|5626.32|5625.82|5626.95|5626.45|5626.95|5626.45|5626.2|5625.7|332
1725027290000|2024-08-30 14:14:50|5626.7|5626.2|5626.95|5626.45|5627.2|5626.7|5626.7|5626.2|468
1725027300000|2024-08-30 14:15:00|5627.2|5626.7|5626.82|5626.32|5627.45|5626.95|5626.2|5625.7|394
1725027310000|2024-08-30 14:15:10|5626.95|5626.45|5625.2|5624.7|5626.95|5626.45|5624.95|5624.45|896
1725027320000|2024-08-30 14:15:20|5624.95|5624.45|5623.7|5623.2|5626.45|5625.95|5623.45|5622.95|1058
1725027330000|2024-08-30 14:15:30|5623.45|5622.95|5624.95|5624.45|5625.7|5625.2|5623.45|5622.95|1016
1725027340000|2024-08-30 14:15:40|5625.2|5624.7|5624.95|5624.45|5625.2|5624.7|5623.7|5623.2|620
1725027350000|2024-08-30 14:15:50|5624.7|5624.2|5626.2|5625.7|5626.2|5625.7|5624.45|5623.95|524
1725027360000|2024-08-30 14:16:00|5625.95|5625.45|5627.32|5626.82|5627.7|5627.2|5625.95|5625.45|759
1725027370000|2024-08-30 14:16:10|5627.45|5626.95|5627.2|5626.7|5627.45|5626.95|5626.7|5626.2|422
1725027380000|2024-08-30 14:16:20|5627.32|5626.82|5626.45|5625.95|5627.7|5627.2|5626.45|5625.95|324
1725027390000|2024-08-30 14:16:30|5626.7|5626.2|5624.2|5623.7|5626.7|5626.2|5624.2|5623.7|471
1725027400000|2024-08-30 14:16:40|5623.95|5623.45|5624.45|5623.95|5624.7|5624.2|5623.7|5623.2|505
1725027410000|2024-08-30 14:16:50|5624.7|5624.2|5624.7|5624.2|5625.2|5624.7|5624.45|5623.95|513
1725027420000|2024-08-30 14:17:00|5625.45|5624.95|5626.2|5625.7|5626.2|5625.7|5625.45|5624.95|565
1725027430000|2024-08-30 14:17:10|5625.95|5625.45|5625.95|5625.45|5626.07|5625.57|5625.7|5625.2|317
1725027440000|2024-08-30 14:17:20|5626.2|5625.7|5627.45|5626.95|5627.95|5627.45|5626.2|5625.7|717
1725027450000|2024-08-30 14:17:30|5627.2|5626.7|5627.7|5627.2|5627.95|5627.45|5626.7|5626.2|500
1725027460000|2024-08-30 14:17:40|5627.45|5626.95|5627.2|5626.7|5627.95|5627.45|5627.2|5626.7|433
1725027470000|2024-08-30 14:17:50|5627.32|5626.82|5627.45|5626.95|5627.57|5627.07|5627.2|5626.7|236
1725027480000|2024-08-30 14:18:00|5627.95|5627.45|5628.7|5628.2|5629.2|5628.7|5627.7|5627.2|1506
1725027490000|2024-08-30 14:18:10|5628.95|5628.45|5627.95|5627.45|5629.2|5628.7|5627.45|5626.95|554
1725027500000|2024-08-30 14:18:20|5628.07|5627.57|5627.57|5627.07|5628.7|5628.2|5627.57|5627.07|474
1725027510000|2024-08-30 14:18:30|5627.7|5627.2|5628.7|5628.2|5628.7|5628.2|5627.45|5626.95|374
1725027520000|2024-08-30 14:18:40|5628.95|5628.45|5628.7|5628.2|5629.45|5628.95|5628.7|5628.2|342
1725027530000|2024-08-30 14:18:50|5628.82|5628.32|5627.45|5626.95|5628.82|5628.32|5627.2|5626.7|393
1725027540000|2024-08-30 14:19:00|5627.7|5627.2|5627.7|5627.2|5628.07|5627.57|5627.45|5626.95|373
1725027550000|2024-08-30 14:19:10|5627.45|5626.95|5627.7|5627.2|5627.95|5627.45|5627.2|5626.7|326
1725027560000|2024-08-30 14:19:20|5627.95|5627.45|5627.7|5627.2|5628.2|5627.7|5627.7|5627.2|211
1725027570000|2024-08-30 14:19:30|5627.95|5627.45|5628.2|5627.7|5628.45|5627.95|5627.45|5626.95|577
1725027580000|2024-08-30 14:19:40|5627.95|5627.45|5628.2|5627.7|5628.45|5627.95|5627.82|5627.32|154
1725027590000|2024-08-30 14:19:50|5628.45|5627.95|5627.2|5626.7|5628.45|5627.95|5627.2|5626.7|224
1725027600000|2024-08-30 14:20:00|5626.95|5626.45|5625.95|5625.45|5627.45|5626.95|5625.45|5624.95|620
1725027610000|2024-08-30 14:20:10|5625.7|5625.2|5625.95|5625.45|5626.32|5625.82|5624.45|5623.95|776
1725027620000|2024-08-30 14:20:20|5626.2|5625.7|5626.2|5625.7|5626.95|5626.45|5625.95|5625.45|270
1725027630000|2024-08-30 14:20:30|5625.95|5625.45|5624.7|5624.2|5625.95|5625.45|5624.32|5623.82|607
1725027640000|2024-08-30 14:20:40|5624.45|5623.95|5624.7|5624.2|5624.95|5624.45|5624.2|5623.7|295
1725027650000|2024-08-30 14:20:50|5624.45|5623.95|5625.95|5625.45|5625.95|5625.45|5624.45|5623.95|393
1725027660000|2024-08-30 14:21:00|5626.2|5625.7|5626.2|5625.7|5627.2|5626.7|5625.95|5625.45|461
1725027670000|2024-08-30 14:21:10|5625.95|5625.45|5625.95|5625.45|5626.82|5626.32|5625.7|5625.2|371
1725027680000|2024-08-30 14:21:20|5625.7|5625.2|5625.2|5624.7|5625.95|5625.45|5624.7|5624.2|427
1725027690000|2024-08-30 14:21:30|5624.95|5624.45|5621.95|5621.45|5625.2|5624.7|5621.7|5621.2|901
1725027700000|2024-08-30 14:21:40|5622.2|5621.7|5623.32|5622.82|5623.45|5622.95|5621.95|5621.45|488
1725027710000|2024-08-30 14:21:50|5622.7|5622.2|5621.2|5620.7|5622.95|5622.45|5620.7|5620.2|713
1725027720000|2024-08-30 14:22:00|5621.45|5620.95|5622.7|5622.2|5622.95|5622.45|5621.45|5620.95|866
1725027730000|2024-08-30 14:22:10|5622.45|5621.95|5621.45|5620.95|5622.7|5622.2|5621.45|5620.95|750
1725027740000|2024-08-30 14:22:20|5621.2|5620.7|5621.7|5621.2|5621.7|5621.2|5621.2|5620.7|567
1725027750000|2024-08-30 14:22:30|5621.45|5620.95|5621.2|5620.7|5621.7|5621.2|5620.82|5620.32|640
1725027760000|2024-08-30 14:22:40|5621.32|5620.82|5622.7|5622.2|5622.95|5622.45|5621.2|5620.7|588
1725027770000|2024-08-30 14:22:50|5622.57|5622.07|5623.2|5622.7|5623.2|5622.7|5622.45|5621.95|415
1725027780000|2024-08-30 14:23:00|5623.32|5622.82|5622.7|5622.2|5623.45|5622.95|5622.45|5621.95|498
1725027790000|2024-08-30 14:23:10|5622.45|5621.95|5621.45|5620.95|5623.2|5622.7|5621.45|5620.95|509
1725027800000|2024-08-30 14:23:20|5621.7|5621.2|5621.45|5620.95|5621.7|5621.2|5621.2|5620.7|415
1725027810000|2024-08-30 14:23:30|5621.2|5620.7|5622.57|5622.07|5622.7|5622.2|5621.2|5620.7|434
1725027820000|2024-08-30 14:23:40|5622.7|5622.2|5621.45|5620.95|5622.7|5622.2|5621.45|5620.95|545
1725027830000|2024-08-30 14:23:50|5621.2|5620.7|5621.95|5621.45|5622.07|5621.57|5621.2|5620.7|307
1725027840000|2024-08-30 14:24:00|5622.2|5621.7|5622.45|5621.95|5622.45|5621.95|5621.2|5620.7|431
1725027850000|2024-08-30 14:24:10|5622.2|5621.7|5622.2|5621.7|5622.95|5622.45|5621.7|5621.2|400
1725027860000|2024-08-30 14:24:20|5622.32|5621.82|5623.45|5622.95|5623.45|5622.95|5622.2|5621.7|388
1725027870000|2024-08-30 14:24:30|5623.7|5623.2|5622.95|5622.45|5623.7|5623.2|5622.7|5622.2|273
1725027880000|2024-08-30 14:24:40|5623.2|5622.7|5621.95|5621.45|5623.2|5622.7|5621.95|5621.45|264
1725027890000|2024-08-30 14:24:50|5621.7|5621.2|5622.7|5622.2|5622.95|5622.45|5621.7|5621.2|275
1725027900000|2024-08-30 14:25:00|5622.82|5622.32|5622.95|5622.45|5623.7|5623.2|5622.45|5621.95|454
1725027910000|2024-08-30 14:25:10|5622.7|5622.2|5622.95|5622.45|5622.95|5622.45|5622.45|5621.95|1085
1725027920000|2024-08-30 14:25:20|5622.82|5622.32|5620.7|5620.2|5622.95|5622.45|5620.45|5619.95|896
1725027930000|2024-08-30 14:25:30|5620.95|5620.45|5622.2|5621.7|5622.2|5621.7|5620.7|5620.2|489
1725027940000|2024-08-30 14:25:40|5621.95|5621.45|5617.7|5617.2|5621.95|5621.45|5617.45|5616.95|1533
1725027950000|2024-08-30 14:25:50|5617.95|5617.45|5617.45|5616.95|5617.95|5617.45|5616.7|5616.2|1078
1725027960000|2024-08-30 14:26:00|5617.2|5616.7|5617.7|5617.2|5618.45|5617.95|5617.2|5616.7|876
1725027970000|2024-08-30 14:26:10|5617.2|5616.7|5618.82|5618.32|5618.95|5618.45|5616.45|5615.95|724
1725027980000|2024-08-30 14:26:20|5618.7|5618.2|5619.7|5619.2|5619.95|5619.45|5618.45|5617.95|558
1725027990000|2024-08-30 14:26:30|5619.45|5618.95|5620.2|5619.7|5620.2|5619.7|5618.95|5618.45|413
1725028000000|2024-08-30 14:26:40|5620.32|5619.82|5621.2|5620.7|5621.2|5620.7|5620.2|5619.7|389
1725028010000|2024-08-30 14:26:50|5621.07|5620.57|5620.95|5620.45|5621.95|5621.45|5620.7|5620.2|503
1725028020000|2024-08-30 14:27:00|5620.7|5620.2|5620.95|5620.45|5621.45|5620.95|5620.45|5619.95|543
1725028030000|2024-08-30 14:27:10|5620.7|5620.2|5620.2|5619.7|5620.7|5620.2|5619.45|5618.95|412
1725028040000|2024-08-30 14:27:20|5619.95|5619.45|5620.2|5619.7|5620.45|5619.95|5619.7|5619.2|264
1725028050000|2024-08-30 14:27:30|5620.7|5620.2|5622.45|5621.95|5622.45|5621.95|5620.7|5620.2|1115
1725028060000|2024-08-30 14:27:40|5622.2|5621.7|5622.45|5621.95|5622.45|5621.95|5621.7|5621.2|1187
1725028070000|2024-08-30 14:27:50|5622.7|5622.2|5622.95|5622.45|5622.95|5622.45|5622.7|5622.2|299
1725028080000|2024-08-30 14:28:00|5623.2|5622.7|5623.95|5623.45|5624.2|5623.7|5623.2|5622.7|761
1725028090000|2024-08-30 14:28:10|5624.2|5623.7|5623.45|5622.95|5624.45|5623.95|5623.45|5622.95|1211
1725028100000|2024-08-30 14:28:20|5623.2|5622.7|5622.45|5621.95|5623.95|5623.45|5622.2|5621.7|1078
1725028110000|2024-08-30 14:28:30|5622.2|5621.7|5622.7|5622.2|5622.95|5622.45|5622.2|5621.7|447
1725028120000|2024-08-30 14:28:40|5622.45|5621.95|5621.95|5621.45|5622.7|5622.2|5621.95|5621.45|317
1725028130000|2024-08-30 14:28:50|5622.2|5621.7|5622.7|5622.2|5622.7|5622.2|5621.95|5621.45|358
1725028140000|2024-08-30 14:29:00|5622.45|5621.95|5622.7|5622.2|5622.95|5622.45|5621.45|5620.95|607
1725028150000|2024-08-30 14:29:10|5622.82|5622.32|5622.7|5622.2|5623.2|5622.7|5622.45|5621.95|281
1725028160000|2024-08-30 14:29:20|5622.57|5622.07|5623.45|5622.95|5623.45|5622.95|5622.2|5621.7|245
1725028170000|2024-08-30 14:29:30|5622.95|5622.45|5622.7|5622.2|5623.2|5622.7|5622.7|5622.2|204
1725028180000|2024-08-30 14:29:40|5622.95|5622.45|5622.7|5622.2|5623.45|5622.95|5622.7|5622.2|310
1725028190000|2024-08-30 14:29:50|5622.95|5622.45|5623.2|5622.7|5623.2|5622.7|5622.7|5622.2|564
1725028200000|2024-08-30 14:30:00|5622.95|5622.45|5622.95|5622.45|5623.7|5623.2|5622.7|5622.2|732
1725028210000|2024-08-30 14:30:10|5623.2|5622.7|5622.7|5622.2|5623.95|5623.45|5622.45|5621.95|513
1725028220000|2024-08-30 14:30:20|5622.95|5622.45|5622.7|5622.2|5623.2|5622.7|5622.45|5621.95|601
1725028230000|2024-08-30 14:30:30|5622.82|5622.32|5622.95|5622.45|5623.95|5623.45|5622.7|5622.2|362
1725028240000|2024-08-30 14:30:40|5622.7|5622.2|5623.95|5623.45|5623.95|5623.45|5622.7|5622.2|324
1725028250000|2024-08-30 14:30:50|5623.7|5623.2|5624.2|5623.7|5624.2|5623.7|5623.32|5622.82|456
1725028260000|2024-08-30 14:31:00|5624.45|5623.95|5623.95|5623.45|5624.95|5624.45|5623.95|5623.45|588
1725028270000|2024-08-30 14:31:10|5623.7|5623.2|5623.2|5622.7|5623.95|5623.45|5623.2|5622.7|347
1725028280000|2024-08-30 14:31:20|5622.95|5622.45|5623.45|5622.95|5623.7|5623.2|5622.7|5622.2|331
1725028290000|2024-08-30 14:31:30|5623.7|5623.2|5624.45|5623.95|5624.45|5623.95|5623.2|5622.7|299
1725028300000|2024-08-30 14:31:40|5624.2|5623.7|5624.2|5623.7|5624.45|5623.95|5623.95|5623.45|493
1725028310000|2024-08-30 14:31:50|5624.45|5623.95|5624.95|5624.45|5625.2|5624.7|5624.45|5623.95|813
1725028320000|2024-08-30 14:32:00|5625.2|5624.7|5624.95|5624.45|5625.2|5624.7|5624.2|5623.7|559
1725028330000|2024-08-30 14:32:10|5625.2|5624.7|5625.45|5624.95|5625.7|5625.2|5624.95|5624.45|1102
1725028340000|2024-08-30 14:32:20|5625.7|5625.2|5624.7|5624.2|5625.7|5625.2|5624.2|5623.7|711
1725028350000|2024-08-30 14:32:30|5624.95|5624.45|5624.2|5623.7|5625.2|5624.7|5624.2|5623.7|683
1725028360000|2024-08-30 14:32:40|5624.45|5623.95|5624.7|5624.2|5624.7|5624.2|5623.45|5622.95|518
1725028370000|2024-08-30 14:32:50|5624.57|5624.07|5624.7|5624.2|5624.7|5624.2|5624.2|5623.7|259
1725028380000|2024-08-30 14:33:00|5624.57|5624.07|5624.2|5623.7|5624.95|5624.45|5624.07|5623.57|425
1725028390000|2024-08-30 14:33:10|5624.32|5623.82|5623.7|5623.2|5624.7|5624.2|5623.7|5623.2|452
1725028400000|2024-08-30 14:33:20|5623.95|5623.45|5623.2|5622.7|5624.2|5623.7|5622.95|5622.45|601
1725028410000|2024-08-30 14:33:30|5623.45|5622.95|5623.2|5622.7|5623.7|5623.2|5623.2|5622.7|413
1725028420000|2024-08-30 14:33:40|5622.95|5622.45|5622.7|5622.2|5623.2|5622.7|5621.7|5621.2|587
1725028430000|2024-08-30 14:33:50|5622.95|5622.45|5623.45|5622.95|5623.45|5622.95|5622.57|5622.07|555
1725028440000|2024-08-30 14:34:00|5623.2|5622.7|5622.2|5621.7|5623.2|5622.7|5622.2|5621.7|416
1725028450000|2024-08-30 14:34:10|5622.45|5621.95|5623.45|5622.95|5623.45|5622.95|5622.2|5621.7|249
1725028460000|2024-08-30 14:34:20|5623.2|5622.7|5622.7|5622.2|5623.45|5622.95|5622.7|5622.2|651
1725028470000|2024-08-30 14:34:30|5622.82|5622.32|5623.82|5623.32|5623.82|5623.32|5622.7|5622.2|556
1725028480000|2024-08-30 14:34:40|5623.95|5623.45|5623.45|5622.95|5623.95|5623.45|5623.45|5622.95|200
1725028490000|2024-08-30 14:34:50|5623.7|5623.2|5623.95|5623.45|5624.2|5623.7|5623.7|5623.2|320
1725028500000|2024-08-30 14:35:00|5623.7|5623.2|5624.7|5624.2|5624.7|5624.2|5623.7|5623.2|573
1725028510000|2024-08-30 14:35:10|5624.95|5624.45|5624.82|5624.32|5624.95|5624.45|5624.2|5623.7|484
1725028520000|2024-08-30 14:35:20|5624.7|5624.2|5625.7|5625.2|5625.7|5625.2|5624.7|5624.2|471
1725028530000|2024-08-30 14:35:30|5625.95|5625.45|5627.45|5626.95|5627.45|5626.95|5625.95|5625.45|1153
1725028540000|2024-08-30 14:35:40|5627.7|5627.2|5627.45|5626.95|5627.7|5627.2|5626.7|5626.2|404
1725028550000|2024-08-30 14:35:50|5627.57|5627.07|5626.7|5626.2|5627.7|5627.2|5626.45|5625.95|581
1725028560000|2024-08-30 14:36:00|5626.95|5626.45|5626.95|5626.45|5626.95|5626.45|5626.2|5625.7|521
1725028570000|2024-08-30 14:36:10|5627.2|5626.7|5626.95|5626.45|5627.45|5626.95|5626.7|5626.2|498
1725028580000|2024-08-30 14:36:20|5627.07|5626.57|5626.7|5626.2|5627.7|5627.2|5626.7|5626.2|568
1725028590000|2024-08-30 14:36:30|5626.95|5626.45|5626.95|5626.45|5627.45|5626.95|5626.7|5626.2|176
1725028600000|2024-08-30 14:36:40|5626.82|5626.32|5628.2|5627.7|5628.2|5627.7|5626.7|5626.2|206
1725028610000|2024-08-30 14:36:50|5627.95|5627.45|5628.2|5627.7|5628.45|5627.95|5627.7|5627.2|557
1725028620000|2024-08-30 14:37:00|5627.95|5627.45|5628.07|5627.57|5628.2|5627.7|5627.45|5626.95|517
1725028630000|2024-08-30 14:37:10|5628.2|5627.7|5627.7|5627.2|5628.2|5627.7|5627.45|5626.95|251
1725028640000|2024-08-30 14:37:20|5627.57|5627.07|5626.95|5626.45|5627.57|5627.07|5626.7|5626.2|258
1725028650000|2024-08-30 14:37:30|5626.7|5626.2|5626.45|5625.95|5626.95|5626.45|5626.2|5625.7|355
1725028660000|2024-08-30 14:37:40|5626.32|5625.82|5625.45|5624.95|5626.7|5626.2|5625.45|5624.95|501
1725028670000|2024-08-30 14:37:50|5625.7|5625.2|5625.45|5624.95|5625.7|5625.2|5624.7|5624.2|347
1725028680000|2024-08-30 14:38:00|5625.2|5624.7|5625.2|5624.7|5625.7|5625.2|5624.7|5624.2|448
1725028690000|2024-08-30 14:38:10|5625.45|5624.95|5625.7|5625.2|5625.95|5625.45|5625.2|5624.7|199
1725028700000|2024-08-30 14:38:20|5625.95|5625.45|5625.7|5625.2|5626.2|5625.7|5625.7|5625.2|143
1725028710000|2024-08-30 14:38:30|5625.2|5624.7|5625.95|5625.45|5625.95|5625.45|5625.2|5624.7|458
1725028720000|2024-08-30 14:38:40|5626.2|5625.7|5625.2|5624.7|5626.2|5625.7|5625.2|5624.7|181
1725028730000|2024-08-30 14:38:50|5625.32|5624.82|5625.7|5625.2|5626.2|5625.7|5625.32|5624.82|278
1725028740000|2024-08-30 14:39:00|5625.95|5625.45|5625.2|5624.7|5625.95|5625.45|5624.7|5624.2|356
1725028750000|2024-08-30 14:39:10|5625.7|5625.2|5626.2|5625.7|5626.32|5625.82|5625.7|5625.2|187
1725028760000|2024-08-30 14:39:20|5626.45|5625.95|5626.57|5626.07|5626.7|5626.2|5626.45|5625.95|198
1725028770000|2024-08-30 14:39:30|5626.45|5625.95|5626.95|5626.45|5626.95|5626.45|5626.45|5625.95|93
1725028780000|2024-08-30 14:39:40|5626.7|5626.2|5626.7|5626.2|5626.95|5626.45|5626.2|5625.7|393
1725028790000|2024-08-30 14:39:50|5626.82|5626.32|5627.2|5626.7|5627.2|5626.7|5626.7|5626.2|203
1725028800000|2024-08-30 14:40:00|5626.95|5626.45|5626.7|5626.2|5626.95|5626.45|5626.32|5625.82|305
1725028810000|2024-08-30 14:40:10|5626.95|5626.45|5628.2|5627.7|5628.2|5627.7|5626.95|5626.45|436
1725028820000|2024-08-30 14:40:20|5628.32|5627.82|5628.95|5628.45|5629.2|5628.7|5628.32|5627.82|446
1725028830000|2024-08-30 14:40:30|5628.7|5628.2|5628.95|5628.45|5629.45|5628.95|5628.45|5627.95|477
1725028840000|2024-08-30 14:40:40|5629.2|5628.7|5628.95|5628.45|5629.2|5628.7|5628.95|5628.45|149
1725028850000|2024-08-30 14:40:50|5629.07|5628.57|5629.2|5628.7|5629.2|5628.7|5628.82|5628.32|196
1725028860000|2024-08-30 14:41:00|5629.45|5628.95|5629.95|5629.45|5629.95|5629.45|5629.2|5628.7|554
1725028870000|2024-08-30 14:41:10|5630.2|5629.7|5630.2|5629.7|5630.2|5629.7|5629.95|5629.45|242
1725028880000|2024-08-30 14:41:20|5629.95|5629.45|5630.45|5629.95|5630.7|5630.2|5629.95|5629.45|555
1725028890000|2024-08-30 14:41:30|5630.7|5630.2|5631.7|5631.2|5631.7|5631.2|5630.7|5630.2|541
1725028900000|2024-08-30 14:41:40|5631.95|5631.45|5631.95|5631.45|5632.2|5631.7|5631.32|5630.82|1029
1725028910000|2024-08-30 14:41:50|5631.7|5631.2|5631.7|5631.2|5631.95|5631.45|5631.7|5631.2|361
1725028920000|2024-08-30 14:42:00|5631.95|5631.45|5631.07|5630.57|5631.95|5631.45|5631.07|5630.57|526
1725028930000|2024-08-30 14:42:10|5631.2|5630.7|5631.2|5630.7|5631.95|5631.45|5630.95|5630.45|461
1725028940000|2024-08-30 14:42:20|5630.95|5630.45|5630.45|5629.95|5631.2|5630.7|5630.45|5629.95|490
1725028950000|2024-08-30 14:42:30|5630.57|5630.07|5630.2|5629.7|5630.95|5630.45|5629.95|5629.45|909
1725028960000|2024-08-30 14:42:40|5630.45|5629.95|5630.45|5629.95|5630.7|5630.2|5630.2|5629.7|240
1725028970000|2024-08-30 14:42:50|5630.7|5630.2|5630.95|5630.45|5630.95|5630.45|5630.57|5630.07|186
1725028980000|2024-08-30 14:43:00|5630.7|5630.2|5631.7|5631.2|5631.7|5631.2|5630.45|5629.95|322
1725028990000|2024-08-30 14:43:10|5631.57|5631.07|5631.7|5631.2|5631.7|5631.2|5631.2|5630.7|252
1725029000000|2024-08-30 14:43:20|5631.45|5630.95|5630.45|5629.95|5631.45|5630.95|5630.2|5629.7|230
1725029010000|2024-08-30 14:43:30|5630.7|5630.2|5630.2|5629.7|5631.2|5630.7|5630.2|5629.7|215
1725029020000|2024-08-30 14:43:40|5630.45|5629.95|5628.95|5628.45|5630.45|5629.95|5628.95|5628.45|558
1725029030000|2024-08-30 14:43:50|5629.07|5628.57|5629.45|5628.95|5629.7|5629.2|5628.95|5628.45|245
1725029040000|2024-08-30 14:44:00|5629.32|5628.82|5626.7|5626.2|5629.45|5628.95|5626.7|5626.2|628
1725029050000|2024-08-30 14:44:10|5626.95|5626.45|5625.95|5625.45|5626.95|5626.45|5625.32|5624.82|1463
1725029060000|2024-08-30 14:44:20|5625.7|5625.2|5623.45|5622.95|5626.2|5625.7|5622.7|5622.2|1937
1725029070000|2024-08-30 14:44:30|5623.32|5622.82|5622.7|5622.2|5623.7|5623.2|5622.32|5621.82|655
1725029080000|2024-08-30 14:44:40|5622.95|5622.45|5620.2|5619.7|5622.95|5622.45|5619.45|5618.95|1472
1725029090000|2024-08-30 14:44:50|5620.45|5619.95|5621.2|5620.7|5621.7|5621.2|5620.45|5619.95|966
1725029100000|2024-08-30 14:45:00|5621.45|5620.95|5622.2|5621.7|5622.45|5621.95|5620.45|5619.95|1397
1725029110000|2024-08-30 14:45:10|5621.95|5621.45|5619.7|5619.2|5621.95|5621.45|5617.45|5616.95|1849
1725029120000|2024-08-30 14:45:20|5619.95|5619.45|5621.45|5620.95|5621.7|5621.2|5619.7|5619.2|971
1725029130000|2024-08-30 14:45:30|5620.95|5620.45|5622.2|5621.7|5622.45|5621.95|5620.7|5620.2|548
1725029140000|2024-08-30 14:45:40|5621.95|5621.45|5621.7|5621.2|5621.95|5621.45|5621.2|5620.7|378
1725029150000|2024-08-30 14:45:50|5621.82|5621.32|5622.45|5621.95|5622.45|5621.95|5621.7|5621.2|292
1725029160000|2024-08-30 14:46:00|5622.7|5622.2|5624.2|5623.7|5624.2|5623.7|5622.45|5621.95|728
1725029170000|2024-08-30 14:46:10|5623.95|5623.45|5623.57|5623.07|5624.2|5623.7|5623.2|5622.7|564
1725029180000|2024-08-30 14:46:20|5623.45|5622.95|5622.95|5622.45|5623.7|5623.2|5622.95|5622.45|285
1725029190000|2024-08-30 14:46:30|5623.2|5622.7|5622.82|5622.32|5623.7|5623.2|5622.7|5622.2|404
1725029200000|2024-08-30 14:46:40|5622.7|5622.2|5622.95|5622.45|5623.45|5622.95|5622.7|5622.2|331
1725029210000|2024-08-30 14:46:50|5622.7|5622.2|5623.2|5622.7|5623.2|5622.7|5622.2|5621.7|389
1725029220000|2024-08-30 14:47:00|5622.95|5622.45|5623.2|5622.7|5623.45|5622.95|5622.7|5622.2|334
1725029230000|2024-08-30 14:47:10|5622.95|5622.45|5622.2|5621.7|5622.95|5622.45|5621.95|5621.45|470
1725029240000|2024-08-30 14:47:20|5621.95|5621.45|5621.95|5621.45|5622.2|5621.7|5621.45|5620.95|300
1725029250000|2024-08-30 14:47:30|5622.45|5621.95|5622.95|5622.45|5623.2|5622.7|5621.95|5621.45|407
1725029260000|2024-08-30 14:47:40|5623.2|5622.7|5624.2|5623.7|5624.2|5623.7|5623.2|5622.7|383
1725029270000|2024-08-30 14:47:50|5624.32|5623.82|5623.7|5623.2|5624.45|5623.95|5623.45|5622.95|262
1725029280000|2024-08-30 14:48:00|5623.45|5622.95|5623.45|5622.95|5623.95|5623.45|5623.2|5622.7|260
1725029290000|2024-08-30 14:48:10|5623.7|5623.2|5623.95|5623.45|5623.95|5623.45|5623.2|5622.7|184
1725029300000|2024-08-30 14:48:20|5623.7|5623.2|5624.7|5624.2|5624.95|5624.45|5623.7|5623.2|315
1725029310000|2024-08-30 14:48:30|5624.95|5624.45|5625.2|5624.7|5625.32|5624.82|5624.7|5624.2|400
1725029320000|2024-08-30 14:48:40|5625.45|5624.95|5625.7|5625.2|5625.95|5625.45|5625.45|5624.95|403
1725029330000|2024-08-30 14:48:50|5625.95|5625.45|5625.7|5625.2|5625.95|5625.45|5625.7|5625.2|217
1725029340000|2024-08-30 14:49:00|5625.45|5624.95|5625.45|5624.95|5625.95|5625.45|5625.2|5624.7|369
1725029350000|2024-08-30 14:49:10|5625.7|5625.2|5626.7|5626.2|5626.7|5626.2|5625.7|5625.2|364
1725029360000|2024-08-30 14:49:20|5626.95|5626.45|5628.45|5627.95|5628.7|5628.2|5626.95|5626.45|788
1725029370000|2024-08-30 14:49:30|5628.2|5627.7|5628.2|5627.7|5628.57|5628.07|5627.95|5627.45|487
1725029380000|2024-08-30 14:49:40|5627.95|5627.45|5628.7|5628.2|5628.95|5628.45|5627.95|5627.45|258
1725029390000|2024-08-30 14:49:50|5628.45|5627.95|5628.45|5627.95|5628.7|5628.2|5628.45|5627.95|261
1725029400000|2024-08-30 14:50:00|5628.2|5627.7|5628.7|5628.2|5628.7|5628.2|5627.95|5627.45|422
1725029410000|2024-08-30 14:50:10|5629.07|5628.57|5628.95|5628.45|5629.07|5628.57|5628.7|5628.2|360
1725029420000|2024-08-30 14:50:20|5628.45|5627.95|5628.7|5628.2|5628.95|5628.45|5628.2|5627.7|270
1725029430000|2024-08-30 14:50:30|5628.95|5628.45|5628.45|5627.95|5628.95|5628.45|5628.2|5627.7|255
1725029440000|2024-08-30 14:50:40|5628.7|5628.2|5628.95|5628.45|5629.2|5628.7|5628.45|5627.95|393
1725029450000|2024-08-30 14:50:50|5628.82|5628.32|5627.45|5626.95|5628.95|5628.45|5627.45|5626.95|449
1725029460000|2024-08-30 14:51:00|5627.7|5627.2|5627.2|5626.7|5627.7|5627.2|5627.2|5626.7|298
1725029470000|2024-08-30 14:51:10|5627.45|5626.95|5626.95|5626.45|5627.7|5627.2|5626.95|5626.45|284
1725029480000|2024-08-30 14:51:20|5626.82|5626.32|5625.95|5625.45|5626.82|5626.32|5625.45|5624.95|570
1725029490000|2024-08-30 14:51:30|5626.2|5625.7|5625.95|5625.45|5626.45|5625.95|5625.7|5625.2|276
1725029500000|2024-08-30 14:51:40|5625.7|5625.2|5624.95|5624.45|5625.95|5625.45|5624.7|5624.2|286
1725029510000|2024-08-30 14:51:50|5625.2|5624.7|5625.7|5625.2|5625.7|5625.2|5625.07|5624.57|223
1725029520000|2024-08-30 14:52:00|5625.45|5624.95|5623.95|5623.45|5625.45|5624.95|5623.95|5623.45|497
1725029530000|2024-08-30 14:52:10|5624.2|5623.7|5624.45|5623.95|5625.45|5624.95|5624.2|5623.7|404
1725029540000|2024-08-30 14:52:20|5624.32|5623.82|5624.7|5624.2|5624.95|5624.45|5624.2|5623.7|282
1725029550000|2024-08-30 14:52:30|5625.2|5624.7|5624.82|5624.32|5625.2|5624.7|5624.45|5623.95|183
1725029560000|2024-08-30 14:52:40|5624.7|5624.2|5624.95|5624.45|5625.2|5624.7|5624.7|5624.2|143
1725029570000|2024-08-30 14:52:50|5625.2|5624.7|5625.45|5624.95|5625.45|5624.95|5624.7|5624.2|221
1725029580000|2024-08-30 14:53:00|5625.7|5625.2|5624.7|5624.2|5625.7|5625.2|5624.7|5624.2|431
1725029590000|2024-08-30 14:53:10|5624.45|5623.95|5623.7|5623.2|5624.95|5624.45|5623.7|5623.2|340
1725029600000|2024-08-30 14:53:20|5623.45|5622.95|5624.2|5623.7|5624.2|5623.7|5623.45|5622.95|214
1725029610000|2024-08-30 14:53:30|5623.95|5623.45|5622.45|5621.95|5623.95|5623.45|5622.45|5621.95|604
1725029620000|2024-08-30 14:53:40|5622.2|5621.7|5621.45|5620.95|5622.7|5622.2|5621.45|5620.95|456
1725029630000|2024-08-30 14:53:50|5621.2|5620.7|5620.45|5619.95|5621.45|5620.95|5620.45|5619.95|984
1725029640000|2024-08-30 14:54:00|5620.7|5620.2|5621.95|5621.45|5621.95|5621.45|5620.7|5620.2|943
1725029650000|2024-08-30 14:54:10|5622.2|5621.7|5622.7|5622.2|5622.7|5622.2|5621.95|5621.45|331
1725029660000|2024-08-30 14:54:20|5622.45|5621.95|5622.2|5621.7|5622.45|5621.95|5621.45|5620.95|535
1725029670000|2024-08-30 14:54:30|5622.45|5621.95|5622.82|5622.32|5622.82|5622.32|5621.95|5621.45|438
1725029680000|2024-08-30 14:54:40|5622.7|5622.2|5622.45|5621.95|5622.7|5622.2|5621.95|5621.45|494
1725029690000|2024-08-30 14:54:50|5622.2|5621.7|5620.95|5620.45|5622.45|5621.95|5620.95|5620.45|580
1725029700000|2024-08-30 14:55:00|5620.7|5620.2|5620.45|5619.95|5621.2|5620.7|5619.7|5619.2|835
1725029710000|2024-08-30 14:55:10|5620.57|5620.07|5621.32|5620.82|5621.7|5621.2|5620.45|5619.95|542
1725029720000|2024-08-30 14:55:20|5621.45|5620.95|5621.95|5621.45|5622.45|5621.95|5621.2|5620.7|411
1725029730000|2024-08-30 14:55:30|5621.7|5621.2|5622.2|5621.7|5622.45|5621.95|5621.7|5621.2|246
1725029740000|2024-08-30 14:55:40|5621.95|5621.45|5622.82|5622.32|5622.82|5622.32|5621.7|5621.2|268
1725029750000|2024-08-30 14:55:50|5622.95|5622.45|5622.2|5621.7|5623.07|5622.57|5621.95|5621.45|246
1725029760000|2024-08-30 14:56:00|5622.45|5621.95|5619.7|5619.2|5622.45|5621.95|5619.45|5618.95|1057
1725029770000|2024-08-30 14:56:10|5619.95|5619.45|5618.95|5618.45|5619.95|5619.45|5618.7|5618.2|853
1725029780000|2024-08-30 14:56:20|5619.2|5618.7|5618.95|5618.45|5619.2|5618.7|5617.95|5617.45|1217
1725029790000|2024-08-30 14:56:30|5618.82|5618.32|5619.45|5618.95|5619.7|5619.2|5618.82|5618.32|542
1725029800000|2024-08-30 14:56:40|5619.32|5618.82|5618.2|5617.7|5619.32|5618.82|5617.7|5617.2|754
1725029810000|2024-08-30 14:56:50|5617.95|5617.45|5618.95|5618.45|5618.95|5618.45|5617.7|5617.2|421
1725029820000|2024-08-30 14:57:00|5619.2|5618.7|5619.2|5618.7|5619.45|5618.95|5618.95|5618.45|633
1725029830000|2024-08-30 14:57:10|5619.07|5618.57|5619.45|5618.95|5620.2|5619.7|5618.7|5618.2|449
1725029840000|2024-08-30 14:57:20|5619.2|5618.7|5619.2|5618.7|5619.2|5618.7|5618.7|5618.2|325
1725029850000|2024-08-30 14:57:30|5618.95|5618.45|5619.95|5619.45|5620.2|5619.7|5618.95|5618.45|333
1725029860000|2024-08-30 14:57:40|5619.82|5619.32|5613.2|5612.7|5619.82|5619.32|5613.2|5612.7|3094
1725029870000|2024-08-30 14:57:50|5613.45|5612.95|5611.95|5611.45|5613.7|5613.2|5611.45|5610.95|2523
1725029880000|2024-08-30 14:58:00|5612.2|5611.7|5611.7|5611.2|5612.2|5611.7|5610.2|5609.7|2526
1725029890000|2024-08-30 14:58:10|5611.95|5611.45|5612.2|5611.7|5612.2|5611.7|5610.95|5610.45|1062
1725029900000|2024-08-30 14:58:20|5611.95|5611.45|5612.95|5612.45|5612.95|5612.45|5611.7|5611.2|822
1725029910000|2024-08-30 14:58:30|5612.7|5612.2|5611.7|5611.2|5613.45|5612.95|5611.45|5610.95|781
1725029920000|2024-08-30 14:58:40|5611.82|5611.32|5613.2|5612.7|5613.2|5612.7|5611.82|5611.32|551
1725029930000|2024-08-30 14:58:50|5613.07|5612.57|5612.2|5611.7|5613.07|5612.57|5611.7|5611.2|457
1725029940000|2024-08-30 14:59:00|5612.07|5611.57|5611.7|5611.2|5612.07|5611.57|5611.2|5610.7|517
1725029950000|2024-08-30 14:59:10|5611.45|5610.95|5611.95|5611.45|5612.32|5611.82|5610.45|5609.95|535
1725029960000|2024-08-30 14:59:20|5611.7|5611.2|5611.45|5610.95|5611.7|5611.2|5610.7|5610.2|689
1725029970000|2024-08-30 14:59:30|5611.57|5611.07|5611.45|5610.95|5611.95|5611.45|5611.45|5610.95|393
1725029980000|2024-08-30 14:59:40|5611.7|5611.2|5611.7|5611.2|5611.95|5611.45|5611.45|5610.95|989
1725029990000|2024-08-30 14:59:50|5611.2|5610.7|5610.2|5609.7|5611.2|5610.7|5610.2|5609.7|499
1725030000000|2024-08-30 15:00:00|5609.7|5609.2|5605.45|5604.95|5609.7|5609.2|5605.45|5604.95|3501
1725030010000|2024-08-30 15:00:10|5605.7|5605.2|5608.2|5607.7|5608.2|5607.7|5605.7|5605.2|1421
1725030020000|2024-08-30 15:00:20|5607.95|5607.45|5610.45|5609.95|5610.45|5609.95|5607.7|5607.2|978
1725030030000|2024-08-30 15:00:30|5610.2|5609.7|5611.2|5610.7|5611.45|5610.95|5610.2|5609.7|870
1725030040000|2024-08-30 15:00:40|5611.45|5610.95|5610.95|5610.45|5611.45|5610.95|5610.2|5609.7|978
1725030050000|2024-08-30 15:00:50|5610.7|5610.2|5610.95|5610.45|5611.7|5611.2|5610.45|5609.95|735
1725030060000|2024-08-30 15:01:00|5611.2|5610.7|5612.45|5611.95|5612.45|5611.95|5610.95|5610.45|899
1725030070000|2024-08-30 15:01:10|5612.2|5611.7|5611.82|5611.32|5612.2|5611.7|5610.95|5610.45|884
1725030080000|2024-08-30 15:01:20|5611.7|5611.2|5611.45|5610.95|5611.95|5611.45|5610.95|5610.45|684
1725030090000|2024-08-30 15:01:30|5611.2|5610.7|5611.95|5611.45|5612.45|5611.95|5611.2|5610.7|765
1725030100000|2024-08-30 15:01:40|5611.7|5611.2|5611.07|5610.57|5612.2|5611.7|5611.07|5610.57|644
1725030110000|2024-08-30 15:01:50|5611.2|5610.7|5611.2|5610.7|5611.45|5610.95|5610.82|5610.32|506
1725030120000|2024-08-30 15:02:00|5611.45|5610.95|5612.95|5612.45|5613.7|5613.2|5611.45|5610.95|1335
1725030130000|2024-08-30 15:02:10|5613.2|5612.7|5612.95|5612.45|5613.2|5612.7|5612.45|5611.95|528
1725030140000|2024-08-30 15:02:20|5612.7|5612.2|5612.2|5611.7|5612.95|5612.45|5611.95|5611.45|835
1725030150000|2024-08-30 15:02:30|5612.45|5611.95|5611.7|5611.2|5612.7|5612.2|5611.45|5610.95|616
1725030160000|2024-08-30 15:02:40|5611.95|5611.45|5611.45|5610.95|5612.2|5611.7|5611.45|5610.95|376
1725030170000|2024-08-30 15:02:50|5611.7|5611.2|5611.95|5611.45|5612.7|5612.2|5611.45|5610.95|407
1725030180000|2024-08-30 15:03:00|5611.7|5611.2|5611.7|5611.2|5611.95|5611.45|5611.45|5610.95|376
1725030190000|2024-08-30 15:03:10|5611.95|5611.45|5611.45|5610.95|5611.95|5611.45|5611.45|5610.95|291
1725030200000|2024-08-30 15:03:20|5611.2|5610.7|5612.2|5611.7|5612.7|5612.2|5610.95|5610.45|655
1725030210000|2024-08-30 15:03:30|5611.95|5611.45|5612.95|5612.45|5613.45|5612.95|5611.95|5611.45|581
1725030220000|2024-08-30 15:03:40|5613.2|5612.7|5613.2|5612.7|5613.45|5612.95|5613.2|5612.7|819
1725030230000|2024-08-30 15:03:50|5612.95|5612.45|5612.95|5612.45|5613.45|5612.95|5612.95|5612.45|413
1725030240000|2024-08-30 15:04:00|5613.2|5612.7|5613.2|5612.7|5613.45|5612.95|5612.7|5612.2|546
1725030250000|2024-08-30 15:04:10|5613.45|5612.95|5615.2|5614.7|5615.2|5614.7|5613.45|5612.95|1466
1725030260000|2024-08-30 15:04:20|5614.95|5614.45|5614.82|5614.32|5615.2|5614.7|5614.7|5614.2|798
1725030270000|2024-08-30 15:04:30|5614.45|5613.95|5614.2|5613.7|5614.7|5614.2|5613.95|5613.45|561
1725030280000|2024-08-30 15:04:40|5614.45|5613.95|5614.7|5614.2|5614.95|5614.45|5614.32|5613.82|323
1725030290000|2024-08-30 15:04:50|5614.57|5614.07|5614.45|5613.95|5614.7|5614.2|5613.7|5613.2|401
1725030300000|2024-08-30 15:05:00|5613.95|5613.45|5614.7|5614.2|5614.7|5614.2|5613.95|5613.45|1127
1725030310000|2024-08-30 15:05:10|5614.45|5613.95|5614.07|5613.57|5614.95|5614.45|5613.95|5613.45|528
1725030320000|2024-08-30 15:05:20|5614.2|5613.7|5613.45|5612.95|5614.2|5613.7|5612.2|5611.7|1511
1725030330000|2024-08-30 15:05:30|5612.95|5612.45|5612.57|5612.07|5613.2|5612.7|5612.57|5612.07|551
1725030340000|2024-08-30 15:05:40|5612.45|5611.95|5613.2|5612.7|5613.2|5612.7|5612.2|5611.7|594
1725030350000|2024-08-30 15:05:50|5612.95|5612.45|5612.95|5612.45|5613.45|5612.95|5612.2|5611.7|300
1725030360000|2024-08-30 15:06:00|5612.7|5612.2|5613.45|5612.95|5613.7|5613.2|5612.45|5611.95|520
1725030370000|2024-08-30 15:06:10|5613.2|5612.7|5612.45|5611.95|5613.45|5612.95|5612.45|5611.95|880
1725030380000|2024-08-30 15:06:20|5612.7|5612.2|5612.7|5612.2|5613.2|5612.7|5612.45|5611.95|246
1725030390000|2024-08-30 15:06:30|5612.95|5612.45|5612.2|5611.7|5612.95|5612.45|5611.95|5611.45|488
1725030400000|2024-08-30 15:06:40|5612.45|5611.95|5612.7|5612.2|5612.7|5612.2|5612.2|5611.7|425
1725030410000|2024-08-30 15:06:50|5612.95|5612.45|5613.07|5612.57|5613.2|5612.7|5612.95|5612.45|577
1725030420000|2024-08-30 15:07:00|5612.95|5612.45|5611.45|5610.95|5612.95|5612.45|5611.45|5610.95|480
1725030430000|2024-08-30 15:07:10|5611.57|5611.07|5612.07|5611.57|5612.7|5612.2|5611.57|5611.07|633
1725030440000|2024-08-30 15:07:20|5611.95|5611.45|5612.45|5611.95|5612.7|5612.2|5611.95|5611.45|875
1725030450000|2024-08-30 15:07:30|5612.7|5612.2|5612.95|5612.45|5613.45|5612.95|5612.7|5612.2|429
1725030460000|2024-08-30 15:07:40|5612.7|5612.2|5612.95|5612.45|5613.45|5612.95|5612.45|5611.95|397
1725030470000|2024-08-30 15:07:50|5612.7|5612.2|5613.2|5612.7|5613.45|5612.95|5612.7|5612.2|261
1725030480000|2024-08-30 15:08:00|5612.95|5612.45|5614.7|5614.2|5614.7|5614.2|5612.95|5612.45|651
1725030490000|2024-08-30 15:08:10|5614.57|5614.07|5612.7|5612.2|5614.57|5614.07|5612.7|5612.2|481
1725030500000|2024-08-30 15:08:20|5612.95|5612.45|5612.45|5611.95|5613.45|5612.95|5612.45|5611.95|375
1725030510000|2024-08-30 15:08:30|5612.7|5612.2|5612.95|5612.45|5613.2|5612.7|5612.7|5612.2|264
1725030520000|2024-08-30 15:08:40|5612.7|5612.2|5612.7|5612.2|5612.95|5612.45|5612.32|5611.82|352
1725030530000|2024-08-30 15:08:50|5612.95|5612.45|5613.45|5612.95|5613.45|5612.95|5612.45|5611.95|651
1725030540000|2024-08-30 15:09:00|5613.2|5612.7|5613.2|5612.7|5613.45|5612.95|5612.95|5612.45|673
1725030550000|2024-08-30 15:09:10|5612.95|5612.45|5612.2|5611.7|5613.45|5612.95|5612.2|5611.7|476
1725030560000|2024-08-30 15:09:20|5612.45|5611.95|5612.7|5612.2|5612.7|5612.2|5612.2|5611.7|251
1725030570000|2024-08-30 15:09:30|5612.95|5612.45|5613.45|5612.95|5613.7|5613.2|5612.95|5612.45|712
1725030580000|2024-08-30 15:09:40|5612.95|5612.45|5613.2|5612.7|5613.45|5612.95|5612.95|5612.45|195
1725030590000|2024-08-30 15:09:50|5613.07|5612.57|5613.7|5613.2|5613.95|5613.45|5612.7|5612.2|744
1725030600000|2024-08-30 15:10:00|5613.45|5612.95|5613.45|5612.95|5613.95|5613.45|5613.45|5612.95|389
1725030610000|2024-08-30 15:10:10|5613.57|5613.07|5613.7|5613.2|5613.7|5613.2|5613.2|5612.7|341
1725030620000|2024-08-30 15:10:20|5613.2|5612.7|5613.2|5612.7|5613.7|5613.2|5613.2|5612.7|381
1725030630000|2024-08-30 15:10:30|5612.95|5612.45|5613.2|5612.7|5613.2|5612.7|5612.45|5611.95|962
1725030640000|2024-08-30 15:10:40|5612.95|5612.45|5612.45|5611.95|5612.95|5612.45|5612.2|5611.7|758
1725030650000|2024-08-30 15:10:50|5612.2|5611.7|5612.95|5612.45|5613.2|5612.7|5612.2|5611.7|747
1725030660000|2024-08-30 15:11:00|5613.2|5612.7|5613.7|5613.2|5614.2|5613.7|5613.2|5612.7|442
1725030670000|2024-08-30 15:11:10|5613.57|5613.07|5613.45|5612.95|5613.95|5613.45|5612.95|5612.45|327
1725030680000|2024-08-30 15:11:20|5613.7|5613.2|5613.7|5613.2|5613.7|5613.2|5613.2|5612.7|938
1725030690000|2024-08-30 15:11:30|5613.57|5613.07|5613.45|5612.95|5613.57|5613.07|5612.45|5611.95|372
1725030700000|2024-08-30 15:11:40|5613.32|5612.82|5613.7|5613.2|5614.2|5613.7|5613.2|5612.7|271
1725030710000|2024-08-30 15:11:50|5613.45|5612.95|5613.95|5613.45|5614.2|5613.7|5613.45|5612.95|290
1725030720000|2024-08-30 15:12:00|5613.7|5613.2|5612.95|5612.45|5614.2|5613.7|5612.95|5612.45|317
1725030730000|2024-08-30 15:12:10|5612.7|5612.2|5611.7|5611.2|5612.95|5612.45|5611.45|5610.95|588
1725030740000|2024-08-30 15:12:20|5611.45|5610.95|5611.2|5610.7|5611.7|5611.2|5610.7|5610.2|1215
1725030750000|2024-08-30 15:12:30|5610.95|5610.45|5611.45|5610.95|5611.7|5611.2|5610.95|5610.45|672
1725030760000|2024-08-30 15:12:40|5611.2|5610.7|5612.45|5611.95|5612.95|5612.45|5611.2|5610.7|707
1725030770000|2024-08-30 15:12:50|5612.32|5611.82|5611.95|5611.45|5612.45|5611.95|5611.95|5611.45|590
1725030780000|2024-08-30 15:13:00|5612.2|5611.7|5610.7|5610.2|5612.2|5611.7|5610.45|5609.95|580
1725030790000|2024-08-30 15:13:10|5610.95|5610.45|5610.45|5609.95|5611.32|5610.82|5610.45|5609.95|327
1725030800000|2024-08-30 15:13:20|5610.2|5609.7|5610.95|5610.45|5610.95|5610.45|5610.2|5609.7|1234
1725030810000|2024-08-30 15:13:30|5610.7|5610.2|5610.82|5610.32|5610.95|5610.45|5610.57|5610.07|467
1725030820000|2024-08-30 15:13:40|5610.7|5610.2|5611.7|5611.2|5611.95|5611.45|5610.45|5609.95|344
1725030830000|2024-08-30 15:13:50|5611.95|5611.45|5610.45|5609.95|5611.95|5611.45|5610.2|5609.7|394
1725030840000|2024-08-30 15:14:00|5610.7|5610.2|5610.95|5610.45|5610.95|5610.45|5609.7|5609.2|809
1725030850000|2024-08-30 15:14:10|5610.7|5610.2|5610.7|5610.2|5611.45|5610.95|5610.57|5610.07|370
1725030860000|2024-08-30 15:14:20|5610.57|5610.07|5611.2|5610.7|5611.45|5610.95|5610.45|5609.95|211
1725030870000|2024-08-30 15:14:30|5611.32|5610.82|5610.82|5610.32|5611.45|5610.95|5610.82|5610.32|224
1725030880000|2024-08-30 15:14:40|5610.7|5610.2|5611.95|5611.45|5612.2|5611.7|5610.7|5610.2|505
1725030890000|2024-08-30 15:14:50|5612.2|5611.7|5612.2|5611.7|5612.2|5611.7|5611.7|5611.2|209
1725030900000|2024-08-30 15:15:00|5611.95|5611.45|5612.2|5611.7|5612.7|5612.2|5611.2|5610.7|622
1725030910000|2024-08-30 15:15:10|5612.45|5611.95|5612.2|5611.7|5612.95|5612.45|5612.2|5611.7|373
1725030920000|2024-08-30 15:15:20|5612.45|5611.95|5610.7|5610.2|5612.45|5611.95|5610.7|5610.2|885
1725030930000|2024-08-30 15:15:30|5610.95|5610.45|5610.7|5610.2|5611.2|5610.7|5610.45|5609.95|294
1725030940000|2024-08-30 15:15:40|5610.45|5609.95|5610.95|5610.45|5611.2|5610.7|5610.2|5609.7|1084
1725030950000|2024-08-30 15:15:50|5610.82|5610.32|5611.2|5610.7|5611.2|5610.7|5610.7|5610.2|194
1725030960000|2024-08-30 15:16:00|5610.95|5610.45|5611.45|5610.95|5611.45|5610.95|5610.57|5610.07|396
1725030970000|2024-08-30 15:16:10|5611.2|5610.7|5611.2|5610.7|5611.95|5611.45|5610.95|5610.45|718
1725030980000|2024-08-30 15:16:20|5611.07|5610.57|5609.95|5609.45|5611.07|5610.57|5609.2|5608.7|599
1725030990000|2024-08-30 15:16:30|5609.7|5609.2|5609.2|5608.7|5609.82|5609.32|5609.2|5608.7|1272
1725031000000|2024-08-30 15:16:40|5609.32|5608.82|5609.7|5609.2|5610.2|5609.7|5609.2|5608.7|887
1725031010000|2024-08-30 15:16:50|5609.95|5609.45|5610.2|5609.7|5610.45|5609.95|5609.7|5609.2|273
1725031020000|2024-08-30 15:17:00|5610.45|5609.95|5610.7|5610.2|5610.95|5610.45|5609.95|5609.45|361
1725031030000|2024-08-30 15:17:10|5610.45|5609.95|5611.45|5610.95|5611.45|5610.95|5610.2|5609.7|485
1725031040000|2024-08-30 15:17:20|5611.57|5611.07|5610.7|5610.2|5611.7|5611.2|5610.45|5609.95|270
1725031050000|2024-08-30 15:17:30|5610.45|5609.95|5610.2|5609.7|5610.7|5610.2|5610.2|5609.7|140
1725031060000|2024-08-30 15:17:40|5610.32|5609.82|5610.2|5609.7|5610.45|5609.95|5609.95|5609.45|113
1725031070000|2024-08-30 15:17:50|5609.7|5609.2|5607.7|5607.2|5610.07|5609.57|5607.57|5607.07|527
1725031080000|2024-08-30 15:18:00|5607.32|5606.82|5606.45|5605.95|5607.32|5606.82|5606.2|5605.7|1200
1725031090000|2024-08-30 15:18:10|5606.2|5605.7|5608.2|5607.7|5608.2|5607.7|5606.2|5605.7|649
1725031100000|2024-08-30 15:18:20|5608.07|5607.57|5608.2|5607.7|5608.45|5607.95|5607.82|5607.32|1159
1725031110000|2024-08-30 15:18:30|5607.95|5607.45|5608.45|5607.95|5608.45|5607.95|5607.95|5607.45|633
1725031120000|2024-08-30 15:18:40|5608.2|5607.7|5606.45|5605.95|5608.2|5607.7|5606.2|5605.7|664
1725031130000|2024-08-30 15:18:50|5606.2|5605.7|5606.45|5605.95|5606.7|5606.2|5606.2|5605.7|567
1725031140000|2024-08-30 15:19:00|5606.7|5606.2|5605.45|5604.95|5606.95|5606.45|5604.95|5604.45|1109
1725031150000|2024-08-30 15:19:10|5605.7|5605.2|5606.2|5605.7|5606.7|5606.2|5605.45|5604.95|1001
1725031160000|2024-08-30 15:19:20|5606.45|5605.95|5606.7|5606.2|5606.95|5606.45|5606.2|5605.7|1391
1725031170000|2024-08-30 15:19:30|5606.45|5605.95|5607.7|5607.2|5607.95|5607.45|5606.45|5605.95|530
1725031180000|2024-08-30 15:19:40|5607.82|5607.32|5607.95|5607.45|5607.95|5607.45|5607.45|5606.95|364
1725031190000|2024-08-30 15:19:50|5607.7|5607.2|5606.2|5605.7|5607.7|5607.2|5606.2|5605.7|333
1725031200000|2024-08-30 15:20:00|5605.95|5605.45|5604.7|5604.2|5605.95|5605.45|5604.45|5603.95|966
1725031210000|2024-08-30 15:20:10|5604.95|5604.45|5605.95|5605.45|5606.2|5605.7|5604.45|5603.95|838
1725031220000|2024-08-30 15:20:20|5606.2|5605.7|5604.7|5604.2|5606.2|5605.7|5603.2|5602.7|1353
1725031230000|2024-08-30 15:20:30|5604.2|5603.7|5603.45|5602.95|5604.7|5604.2|5603.45|5602.95|626
1725031240000|2024-08-30 15:20:40|5603.2|5602.7|5602.7|5602.2|5603.7|5603.2|5602.45|5601.95|965
1725031250000|2024-08-30 15:20:50|5602.95|5602.45|5603.2|5602.7|5603.45|5602.95|5602.45|5601.95|787
1725031260000|2024-08-30 15:21:00|5602.95|5602.45|5604.45|5603.95|5604.7|5604.2|5602.95|5602.45|1476
1725031270000|2024-08-30 15:21:10|5604.2|5603.7|5603.57|5603.07|5604.2|5603.7|5603.2|5602.7|666
1725031280000|2024-08-30 15:21:20|5603.7|5603.2|5604.2|5603.7|5604.7|5604.2|5603.45|5602.95|543
1725031290000|2024-08-30 15:21:30|5603.95|5603.45|5604.7|5604.2|5604.95|5604.45|5603.82|5603.32|415
1725031300000|2024-08-30 15:21:40|5604.95|5604.45|5604.2|5603.7|5605.45|5604.95|5603.95|5603.45|704
1725031310000|2024-08-30 15:21:50|5604.45|5603.95|5604.7|5604.2|5605.2|5604.7|5604.45|5603.95|397
1725031320000|2024-08-30 15:22:00|5604.95|5604.45|5604.45|5603.95|5604.95|5604.45|5603.45|5602.95|767
1725031330000|2024-08-30 15:22:10|5604.32|5603.82|5603.7|5603.2|5604.32|5603.82|5603.2|5602.7|821
1725031340000|2024-08-30 15:22:20|5603.45|5602.95|5603.7|5603.2|5604.45|5603.95|5603.45|5602.95|423
1725031350000|2024-08-30 15:22:30|5603.95|5603.45|5603.45|5602.95|5604.2|5603.7|5603.2|5602.7|356
1725031360000|2024-08-30 15:22:40|5603.2|5602.7|5604.2|5603.7|5604.45|5603.95|5603.2|5602.7|1080
1725031370000|2024-08-30 15:22:50|5604.07|5603.57|5603.95|5603.45|5604.2|5603.7|5603.7|5603.2|144
1725031380000|2024-08-30 15:23:00|5604.2|5603.7|5604.45|5603.95|5604.7|5604.2|5603.7|5603.2|383
1725031390000|2024-08-30 15:23:10|5604.7|5604.2|5604.45|5603.95|5604.95|5604.45|5604.2|5603.7|826
1725031400000|2024-08-30 15:23:20|5604.57|5604.07|5603.45|5602.95|5604.57|5604.07|5602.95|5602.45|404
1725031410000|2024-08-30 15:23:30|5603.2|5602.7|5603.2|5602.7|5603.45|5602.95|5602.82|5602.32|280
1725031420000|2024-08-30 15:23:40|5603.45|5602.95|5602.7|5602.2|5603.45|5602.95|5602.2|5601.7|429
1725031430000|2024-08-30 15:23:50|5602.82|5602.32|5602.95|5602.45|5603.45|5602.95|5602.82|5602.32|275
1725031440000|2024-08-30 15:24:00|5603.2|5602.7|5605.2|5604.7|5605.2|5604.7|5602.95|5602.45|519
1725031450000|2024-08-30 15:24:10|5604.95|5604.45|5605.45|5604.95|5605.82|5605.32|5604.95|5604.45|390
1725031460000|2024-08-30 15:24:20|5605.2|5604.7|5604.32|5603.82|5605.45|5604.95|5604.2|5603.7|246
1725031470000|2024-08-30 15:24:30|5604.2|5603.7|5603.7|5603.2|5604.2|5603.7|5603.2|5602.7|507
1725031480000|2024-08-30 15:24:40|5603.45|5602.95|5603.45|5602.95|5603.95|5603.45|5603.2|5602.7|1026
1725031490000|2024-08-30 15:24:50|5603.32|5602.82|5603.2|5602.7|5603.45|5602.95|5602.7|5602.2|347
1725031500000|2024-08-30 15:25:00|5602.95|5602.45|5602.2|5601.7|5602.95|5602.45|5601.95|5601.45|738
1725031510000|2024-08-30 15:25:10|5601.95|5601.45|5602.45|5601.95|5602.95|5602.45|5601.95|5601.45|507
1725031520000|2024-08-30 15:25:20|5602.7|5602.2|5601.45|5600.95|5602.95|5602.45|5600.95|5600.45|527
1725031530000|2024-08-30 15:25:30|5601.7|5601.2|5602.45|5601.95|5602.95|5602.45|5601.7|5601.2|789
1725031540000|2024-08-30 15:25:40|5602.2|5601.7|5602.7|5602.2|5602.7|5602.2|5601.95|5601.45|233
1725031550000|2024-08-30 15:25:50|5602.57|5602.07|5602.45|5601.95|5602.7|5602.2|5602.2|5601.7|296
1725031560000|2024-08-30 15:26:00|5602.95|5602.45|5603.45|5602.95|5603.95|5603.45|5602.7|5602.2|533
1725031570000|2024-08-30 15:26:10|5603.32|5602.82|5602.45|5601.95|5603.45|5602.95|5602.45|5601.95|351
1725031580000|2024-08-30 15:26:20|5602.7|5602.2|5603.7|5603.2|5603.7|5603.2|5602.7|5602.2|312
1725031590000|2024-08-30 15:26:30|5603.45|5602.95|5603.7|5603.2|5604.2|5603.7|5603.2|5602.7|468
1725031600000|2024-08-30 15:26:40|5603.95|5603.45|5602.95|5602.45|5603.95|5603.45|5602.95|5602.45|582
1725031610000|2024-08-30 15:26:50|5602.7|5602.2|5603.45|5602.95|5603.7|5603.2|5602.7|5602.2|938
1725031620000|2024-08-30 15:27:00|5603.2|5602.7|5603.45|5602.95|5603.7|5603.2|5602.7|5602.2|1069
1725031630000|2024-08-30 15:27:10|5603.2|5602.7|5603.45|5602.95|5603.7|5603.2|5602.7|5602.2|271
1725031640000|2024-08-30 15:27:20|5602.95|5602.45|5602.2|5601.7|5602.95|5602.45|5601.95|5601.45|387
1725031650000|2024-08-30 15:27:30|5602.45|5601.95|5602.45|5601.95|5602.7|5602.2|5602.2|5601.7|366
1725031660000|2024-08-30 15:27:40|5602.32|5601.82|5603.2|5602.7|5603.7|5603.2|5602.32|5601.82|457
1725031670000|2024-08-30 15:27:50|5603.32|5602.82|5602.7|5602.2|5603.45|5602.95|5602.45|5601.95|228
1725031680000|2024-08-30 15:28:00|5602.45|5601.95|5602.45|5601.95|5602.95|5602.45|5602.45|5601.95|340
1725031690000|2024-08-30 15:28:10|5602.7|5602.2|5603.45|5602.95|5603.45|5602.95|5602.7|5602.2|403
1725031700000|2024-08-30 15:28:20|5603.2|5602.7|5602.95|5602.45|5603.2|5602.7|5602.45|5601.95|222
1725031710000|2024-08-30 15:28:30|5603.2|5602.7|5602.7|5602.2|5603.2|5602.7|5602.45|5601.95|243
1725031720000|2024-08-30 15:28:40|5602.82|5602.32|5602.45|5601.95|5602.95|5602.45|5602.2|5601.7|479
1725031730000|2024-08-30 15:28:50|5602.2|5601.7|5602.7|5602.2|5603.45|5602.95|5602.2|5601.7|448
1725031740000|2024-08-30 15:29:00|5602.45|5601.95|5602.7|5602.2|5602.95|5602.45|5602.45|5601.95|269
1725031750000|2024-08-30 15:29:10|5602.45|5601.95|5602.2|5601.7|5602.7|5602.2|5602.2|5601.7|292
1725031760000|2024-08-30 15:29:20|5602.45|5601.95|5601.45|5600.95|5602.7|5602.2|5601.45|5600.95|850
1725031770000|2024-08-30 15:29:30|5601.7|5601.2|5602.45|5601.95|5602.7|5602.2|5601.57|5601.07|635
1725031780000|2024-08-30 15:29:40|5602.2|5601.7|5602.2|5601.7|5602.7|5602.2|5601.95|5601.45|468
1725031790000|2024-08-30 15:29:50|5601.95|5601.45|5602.2|5601.7|5602.7|5602.2|5601.95|5601.45|649
1725031800000|2024-08-30 15:30:00|5601.95|5601.45|5603.45|5602.95|5603.45|5602.95|5601.7|5601.2|1419
1725031810000|2024-08-30 15:30:10|5603.7|5603.2|5603.2|5602.7|5603.7|5603.2|5602.7|5602.2|753
1725031820000|2024-08-30 15:30:20|5602.95|5602.45|5602.7|5602.2|5603.2|5602.7|5602.2|5601.7|333
1725031830000|2024-08-30 15:30:30|5602.95|5602.45|5602.7|5602.2|5603.45|5602.95|5602.2|5601.7|398
1725031840000|2024-08-30 15:30:40|5602.45|5601.95|5601.45|5600.95|5602.45|5601.95|5601.45|5600.95|418
1725031850000|2024-08-30 15:30:50|5601.7|5601.2|5599.95|5599.45|5601.7|5601.2|5599.7|5599.2|1295
1725031860000|2024-08-30 15:31:00|5599.7|5599.2|5600.7|5600.2|5600.7|5600.2|5599.2|5598.7|1307
1725031870000|2024-08-30 15:31:10|5600.45|5599.95|5598.95|5598.45|5600.7|5600.2|5598.95|5598.45|725
1725031880000|2024-08-30 15:31:20|5599.2|5598.7|5599.45|5598.95|5599.7|5599.2|5598.95|5598.45|667
1725031890000|2024-08-30 15:31:30|5599.7|5599.2|5599.2|5598.7|5599.95|5599.45|5599.2|5598.7|366
1725031900000|2024-08-30 15:31:40|5598.95|5598.45|5593.95|5593.45|5598.95|5598.45|5593.7|5593.2|3635
1725031910000|2024-08-30 15:31:50|5594.2|5593.7|5594.2|5593.7|5594.45|5593.95|5593.95|5593.45|901
1725031920000|2024-08-30 15:32:00|5593.7|5593.2|5592.7|5592.2|5593.7|5593.2|5591.45|5590.95|2711
1725031930000|2024-08-30 15:32:10|5592.95|5592.45|5593.95|5593.45|5593.95|5593.45|5592.2|5591.7|1104
1725031940000|2024-08-30 15:32:20|5593.7|5593.2|5592.45|5591.95|5593.7|5593.2|5591.95|5591.45|1465
1725031950000|2024-08-30 15:32:30|5592.2|5591.7|5592.7|5592.2|5592.95|5592.45|5591.45|5590.95|1139
1725031960000|2024-08-30 15:32:40|5592.45|5591.95|5593.7|5593.2|5593.95|5593.45|5592.45|5591.95|1385
1725031970000|2024-08-30 15:32:50|5593.95|5593.45|5593.45|5592.95|5594.45|5593.95|5593.2|5592.7|948
1725031980000|2024-08-30 15:33:00|5593.7|5593.2|5594.2|5593.7|5594.2|5593.7|5593.2|5592.7|727
1725031990000|2024-08-30 15:33:10|5594.45|5593.95|5593.2|5592.7|5594.45|5593.95|5593.2|5592.7|585
1725032000000|2024-08-30 15:33:20|5593.32|5592.82|5593.2|5592.7|5593.45|5592.95|5592.95|5592.45|478
1725032010000|2024-08-30 15:33:30|5593.45|5592.95|5594.45|5593.95|5594.45|5593.95|5593.2|5592.7|546
1725032020000|2024-08-30 15:33:40|5594.2|5593.7|5595.2|5594.7|5595.2|5594.7|5593.95|5593.45|673
1725032030000|2024-08-30 15:33:50|5594.95|5594.45|5596.95|5596.45|5597.2|5596.7|5594.95|5594.45|1479
1725032040000|2024-08-30 15:34:00|5597.2|5596.7|5597.45|5596.95|5597.7|5597.2|5596.95|5596.45|853
1725032050000|2024-08-30 15:34:10|5597.2|5596.7|5597.2|5596.7|5597.95|5597.45|5597.2|5596.7|798
1725032060000|2024-08-30 15:34:20|5596.95|5596.45|5596.7|5596.2|5596.95|5596.45|5596.32|5595.82|700
1725032070000|2024-08-30 15:34:30|5596.95|5596.45|5596.95|5596.45|5597.45|5596.95|5596.45|5595.95|486
1725032080000|2024-08-30 15:34:40|5597.2|5596.7|5597.07|5596.57|5597.45|5596.95|5596.95|5596.45|453
1725032090000|2024-08-30 15:34:50|5597.2|5596.7|5597.45|5596.95|5597.7|5597.2|5596.7|5596.2|446
1725032100000|2024-08-30 15:35:00|5597.2|5596.7|5596.7|5596.2|5597.45|5596.95|5596.7|5596.2|786
1725032110000|2024-08-30 15:35:10|5596.57|5596.07|5597.45|5596.95|5597.57|5597.07|5596.57|5596.07|669
1725032120000|2024-08-30 15:35:20|5597.7|5597.2|5600.2|5599.7|5600.2|5599.7|5597.7|5597.2|1544
1725032130000|2024-08-30 15:35:30|5600.45|5599.95|5600.2|5599.7|5600.45|5599.95|5599.7|5599.2|681
1725032140000|2024-08-30 15:35:40|5600.45|5599.95|5600.2|5599.7|5600.45|5599.95|5599.7|5599.2|660
1725032150000|2024-08-30 15:35:50|5599.95|5599.45|5598.95|5598.45|5599.95|5599.45|5598.95|5598.45|597
1725032160000|2024-08-30 15:36:00|5599.2|5598.7|5598.95|5598.45|5599.2|5598.7|5598.95|5598.45|473
1725032170000|2024-08-30 15:36:10|5598.82|5598.32|5598.45|5597.95|5598.82|5598.32|5598.45|5597.95|240
1725032180000|2024-08-30 15:36:20|5598.7|5598.2|5598.2|5597.7|5598.7|5598.2|5598.2|5597.7|596
1725032190000|2024-08-30 15:36:30|5597.95|5597.45|5598.7|5598.2|5598.7|5598.2|5597.95|5597.45|447
1725032200000|2024-08-30 15:36:40|5598.82|5598.32|5598.07|5597.57|5598.82|5598.32|5598.07|5597.57|360
1725032210000|2024-08-30 15:36:50|5597.95|5597.45|5597.95|5597.45|5598.2|5597.7|5597.7|5597.2|288
1725032220000|2024-08-30 15:37:00|5597.7|5597.2|5598.2|5597.7|5598.7|5598.2|5597.57|5597.07|494
1725032230000|2024-08-30 15:37:10|5598.07|5597.57|5598.2|5597.7|5598.2|5597.7|5597.82|5597.32|249
1725032240000|2024-08-30 15:37:20|5597.95|5597.45|5596.45|5595.95|5597.95|5597.45|5596.45|5595.95|1000
1725032250000|2024-08-30 15:37:30|5596.57|5596.07|5598.2|5597.7|5598.2|5597.7|5596.57|5596.07|431
1725032260000|2024-08-30 15:37:40|5597.95|5597.45|5598.45|5597.95|5598.7|5598.2|5597.95|5597.45|418
1725032270000|2024-08-30 15:37:50|5598.7|5598.2|5598.45|5597.95|5598.7|5598.2|5598.2|5597.7|232
1725032280000|2024-08-30 15:38:00|5598.2|5597.7|5597.7|5597.2|5598.2|5597.7|5597.7|5597.2|354
1725032290000|2024-08-30 15:38:10|5597.45|5596.95|5597.2|5596.7|5597.7|5597.2|5596.7|5596.2|383
1725032300000|2024-08-30 15:38:20|5596.95|5596.45|5596.7|5596.2|5597.2|5596.7|5596.7|5596.2|285
1725032310000|2024-08-30 15:38:30|5596.95|5596.45|5596.95|5596.45|5596.95|5596.45|5596.7|5596.2|301
1725032320000|2024-08-30 15:38:40|5597.2|5596.7|5596.7|5596.2|5597.2|5596.7|5596.57|5596.07|348
1725032330000|2024-08-30 15:38:50|5596.45|5595.95|5597.2|5596.7|5597.2|5596.7|5596.2|5595.7|463
1725032340000|2024-08-30 15:39:00|5596.95|5596.45|5597.95|5597.45|5598.2|5597.7|5596.95|5596.45|543
1725032350000|2024-08-30 15:39:10|5597.7|5597.2|5597.7|5597.2|5597.7|5597.2|5597.2|5596.7|245
1725032360000|2024-08-30 15:39:20|5597.45|5596.95|5597.45|5596.95|5597.57|5597.07|5597.2|5596.7|292
1725032370000|2024-08-30 15:39:30|5597.2|5596.7|5598.45|5597.95|5598.7|5598.2|5597.2|5596.7|311
1725032380000|2024-08-30 15:39:40|5598.2|5597.7|5597.95|5597.45|5598.32|5597.82|5597.7|5597.2|311
1725032390000|2024-08-30 15:39:50|5597.7|5597.2|5597.95|5597.45|5597.95|5597.45|5596.95|5596.45|521
1725032400000|2024-08-30 15:40:00|5598.2|5597.7|5597.95|5597.45|5598.7|5598.2|5597.7|5597.2|458
1725032410000|2024-08-30 15:40:10|5598.45|5597.95|5597.95|5597.45|5598.7|5598.2|5597.95|5597.45|671
1725032420000|2024-08-30 15:40:20|5598.2|5597.7|5599.7|5599.2|5599.7|5599.2|5598.2|5597.7|831
1725032430000|2024-08-30 15:40:30|5599.45|5598.95|5599.7|5599.2|5599.95|5599.45|5599.45|5598.95|604
1725032440000|2024-08-30 15:40:40|5599.45|5598.95|5600.2|5599.7|5600.2|5599.7|5599.45|5598.95|653
1725032450000|2024-08-30 15:40:50|5599.95|5599.45|5600.2|5599.7|5600.95|5600.45|5599.95|5599.45|882
1725032460000|2024-08-30 15:41:00|5599.95|5599.45|5599.2|5598.7|5599.95|5599.45|5599.2|5598.7|553
1725032470000|2024-08-30 15:41:10|5599.32|5598.82|5599.7|5599.2|5599.95|5599.45|5599.2|5598.7|360
1725032480000|2024-08-30 15:41:20|5599.45|5598.95|5600.2|5599.7|5600.45|5599.95|5599.45|5598.95|400
1725032490000|2024-08-30 15:41:30|5599.95|5599.45|5599.7|5599.2|5600.2|5599.7|5599.7|5599.2|216
1725032500000|2024-08-30 15:41:40|5599.82|5599.32|5599.57|5599.07|5600.2|5599.7|5599.45|5598.95|310
1725032510000|2024-08-30 15:41:50|5599.7|5599.2|5600.2|5599.7|5600.45|5599.95|5599.7|5599.2|291
1725032520000|2024-08-30 15:42:00|5600.07|5599.57|5599.82|5599.32|5600.45|5599.95|5599.45|5598.95|502
1725032530000|2024-08-30 15:42:10|5599.7|5599.2|5599.2|5598.7|5599.7|5599.2|5599.2|5598.7|177
1725032540000|2024-08-30 15:42:20|5598.95|5598.45|5599.45|5598.95|5599.7|5599.2|5598.45|5597.95|635
1725032550000|2024-08-30 15:42:30|5599.2|5598.7|5599.2|5598.7|5599.32|5598.82|5598.95|5598.45|237
1725032560000|2024-08-30 15:42:40|5599.45|5598.95|5598.95|5598.45|5599.45|5598.95|5598.7|5598.2|352
1725032570000|2024-08-30 15:42:50|5598.7|5598.2|5598.45|5597.95|5598.95|5598.45|5598.2|5597.7|603
1725032580000|2024-08-30 15:43:00|5598.32|5597.82|5598.45|5597.95|5598.95|5598.45|5598.2|5597.7|426
1725032590000|2024-08-30 15:43:10|5598.7|5598.2|5598.32|5597.82|5598.95|5598.45|5598.32|5597.82|364
1725032600000|2024-08-30 15:43:20|5598.2|5597.7|5599.45|5598.95|5599.45|5598.95|5598.2|5597.7|359
1725032610000|2024-08-30 15:43:30|5599.32|5598.82|5598.95|5598.45|5599.32|5598.82|5598.45|5597.95|238
1725032620000|2024-08-30 15:43:40|5599.07|5598.57|5598.7|5598.2|5599.32|5598.82|5598.7|5598.2|223
1725032630000|2024-08-30 15:43:50|5598.45|5597.95|5598.7|5598.2|5598.95|5598.45|5598.2|5597.7|356
1725032640000|2024-08-30 15:44:00|5598.45|5597.95|5598.7|5598.2|5598.95|5598.45|5598.2|5597.7|477
1725032650000|2024-08-30 15:44:10|5598.95|5598.45|5599.07|5598.57|5599.45|5598.95|5598.7|5598.2|294
1725032660000|2024-08-30 15:44:20|5598.7|5598.2|5598.7|5598.2|5598.95|5598.45|5598.2|5597.7|359
1725032670000|2024-08-30 15:44:30|5598.2|5597.7|5598.7|5598.2|5598.7|5598.2|5597.95|5597.45|434
1725032680000|2024-08-30 15:44:40|5598.95|5598.45|5598.95|5598.45|5599.07|5598.57|5598.7|5598.2|233
1725032690000|2024-08-30 15:44:50|5599.2|5598.7|5598.7|5598.2|5599.2|5598.7|5598.7|5598.2|240
1725032700000|2024-08-30 15:45:00|5598.45|5597.95|5599.95|5599.45|5599.95|5599.45|5598.2|5597.7|508
1725032710000|2024-08-30 15:45:10|5599.7|5599.2|5600.7|5600.2|5600.7|5600.2|5599.7|5599.2|420
1725032720000|2024-08-30 15:45:20|5600.45|5599.95|5600.2|5599.7|5600.45|5599.95|5599.95|5599.45|306
1725032730000|2024-08-30 15:45:30|5599.95|5599.45|5600.82|5600.32|5600.82|5600.32|5599.7|5599.2|221
1725032740000|2024-08-30 15:45:40|5600.7|5600.2|5599.82|5599.32|5600.7|5600.2|5599.45|5598.95|379
1725032750000|2024-08-30 15:45:50|5599.7|5599.2|5598.95|5598.45|5599.95|5599.45|5598.95|5598.45|369
1725032760000|2024-08-30 15:46:00|5598.7|5598.2|5598.7|5598.2|5599.2|5598.7|5598.45|5597.95|287
1725032770000|2024-08-30 15:46:10|5598.95|5598.45|5600.7|5600.2|5600.7|5600.2|5598.95|5598.45|429
1725032780000|2024-08-30 15:46:20|5600.95|5600.45|5600.7|5600.2|5600.95|5600.45|5600.45|5599.95|484
1725032790000|2024-08-30 15:46:30|5600.45|5599.95|5600.7|5600.2|5600.95|5600.45|5600.45|5599.95|171
1725032800000|2024-08-30 15:46:40|5600.82|5600.32|5601.2|5600.7|5601.2|5600.7|5600.45|5599.95|250
1725032810000|2024-08-30 15:46:50|5601.45|5600.95|5600.45|5599.95|5601.45|5600.95|5600.2|5599.7|444
1725032820000|2024-08-30 15:47:00|5600.2|5599.7|5600.2|5599.7|5600.45|5599.95|5599.7|5599.2|1137
1725032830000|2024-08-30 15:47:10|5600.07|5599.57|5600.2|5599.7|5600.2|5599.7|5599.7|5599.2|529
1725032840000|2024-08-30 15:47:20|5599.95|5599.45|5599.7|5599.2|5599.95|5599.45|5599.32|5598.82|601
1725032850000|2024-08-30 15:47:30|5599.57|5599.07|5598.95|5598.45|5599.7|5599.2|5598.45|5597.95|707
1725032860000|2024-08-30 15:47:40|5598.7|5598.2|5598.7|5598.2|5598.95|5598.45|5598.45|5597.95|297
1725032870000|2024-08-30 15:47:50|5598.95|5598.45|5599.45|5598.95|5599.7|5599.2|5598.95|5598.45|183
1725032880000|2024-08-30 15:48:00|5599.2|5598.7|5599.7|5599.2|5599.7|5599.2|5598.95|5598.45|256
1725032890000|2024-08-30 15:48:10|5599.45|5598.95|5599.7|5599.2|5600.2|5599.7|5599.45|5598.95|234
1725032900000|2024-08-30 15:48:20|5599.82|5599.32|5598.7|5598.2|5600.2|5599.7|5598.7|5598.2|339
1725032910000|2024-08-30 15:48:30|5598.82|5598.32|5598.95|5598.45|5598.95|5598.45|5598.7|5598.2|384
1725032920000|2024-08-30 15:48:40|5598.82|5598.32|5596.95|5596.45|5598.95|5598.45|5596.95|5596.45|932
1725032930000|2024-08-30 15:48:50|5597.2|5596.7|5597.45|5596.95|5597.7|5597.2|5597.2|5596.7|391
1725032940000|2024-08-30 15:49:00|5597.7|5597.2|5596.95|5596.45|5597.7|5597.2|5596.7|5596.2|685
1725032950000|2024-08-30 15:49:10|5596.7|5596.2|5597.2|5596.7|5597.45|5596.95|5596.7|5596.2|382
1725032960000|2024-08-30 15:49:20|5596.95|5596.45|5597.95|5597.45|5598.2|5597.7|5596.82|5596.32|451
1725032970000|2024-08-30 15:49:30|5597.7|5597.2|5597.95|5597.45|5597.95|5597.45|5597.7|5597.2|169
1725032980000|2024-08-30 15:49:40|5597.7|5597.2|5598.2|5597.7|5598.7|5598.2|5597.45|5596.95|449
1725032990000|2024-08-30 15:49:50|5597.95|5597.45|5597.7|5597.2|5597.95|5597.45|5597.45|5596.95|536
1725033000000|2024-08-30 15:50:00|5597.2|5596.7|5597.95|5597.45|5598.2|5597.7|5597.2|5596.7|619
1725033010000|2024-08-30 15:50:10|5598.2|5597.7|5598.7|5598.2|5598.95|5598.45|5597.7|5597.2|1056
1725033020000|2024-08-30 15:50:20|5598.95|5598.45|5598.95|5598.45|5599.2|5598.7|5598.7|5598.2|188
1725033030000|2024-08-30 15:50:30|5599.07|5598.57|5598.95|5598.45|5599.45|5598.95|5598.45|5597.95|297
1725033040000|2024-08-30 15:50:40|5599.2|5598.7|5598.95|5598.45|5599.7|5599.2|5598.95|5598.45|250
1725033050000|2024-08-30 15:50:50|5598.82|5598.32|5598.2|5597.7|5598.95|5598.45|5598.2|5597.7|238
1725033060000|2024-08-30 15:51:00|5598.45|5597.95|5597.95|5597.45|5598.45|5597.95|5597.82|5597.32|484
1725033070000|2024-08-30 15:51:10|5598.07|5597.57|5598.45|5597.95|5598.7|5598.2|5598.07|5597.57|173
1725033080000|2024-08-30 15:51:20|5598.7|5598.2|5598.45|5597.95|5598.95|5598.45|5598.45|5597.95|169
1725033090000|2024-08-30 15:51:30|5598.7|5598.2|5598.7|5598.2|5598.7|5598.2|5598.2|5597.7|118
1725033100000|2024-08-30 15:51:40|5598.95|5598.45|5600.32|5599.82|5600.45|5599.95|5598.82|5598.32|492
1725033110000|2024-08-30 15:51:50|5600.2|5599.7|5600.2|5599.7|5600.57|5600.07|5600.2|5599.7|179
1725033120000|2024-08-30 15:52:00|5600.45|5599.95|5600.7|5600.2|5601.45|5600.95|5600.45|5599.95|802
1725033130000|2024-08-30 15:52:10|5600.95|5600.45|5602.2|5601.7|5602.45|5601.95|5600.7|5600.2|606
1725033140000|2024-08-30 15:52:20|5602.45|5601.95|5601.95|5601.45|5602.45|5601.95|5601.95|5601.45|604
1725033150000|2024-08-30 15:52:30|5602.2|5601.7|5602.45|5601.95|5602.7|5602.2|5601.95|5601.45|623
1725033160000|2024-08-30 15:52:40|5602.7|5602.2|5602.7|5602.2|5602.7|5602.2|5602.7|5602.2|281
1725033170000|2024-08-30 15:52:50|5602.45|5601.95|5602.45|5601.95|5602.7|5602.2|5602.2|5601.7|416
1725033180000|2024-08-30 15:53:00|5602.2|5601.7|5601.7|5601.2|5602.2|5601.7|5601.45|5600.95|532
1725033190000|2024-08-30 15:53:10|5601.45|5600.95|5601.7|5601.2|5601.95|5601.45|5601.45|5600.95|280
1725033200000|2024-08-30 15:53:20|5601.82|5601.32|5601.7|5601.2|5601.95|5601.45|5601.45|5600.95|176
1725033210000|2024-08-30 15:53:30|5601.95|5601.45|5602.45|5601.95|5602.7|5602.2|5601.7|5601.2|825
1725033220000|2024-08-30 15:53:40|5602.2|5601.7|5602.45|5601.95|5602.7|5602.2|5602.2|5601.7|512
1725033230000|2024-08-30 15:53:50|5602.2|5601.7|5602.7|5602.2|5602.82|5602.32|5602.2|5601.7|446
1725033240000|2024-08-30 15:54:00|5602.45|5601.95|5601.95|5601.45|5602.7|5602.2|5601.7|5601.2|344
1725033250000|2024-08-30 15:54:10|5602.2|5601.7|5601.95|5601.45|5602.45|5601.95|5601.95|5601.45|258
1725033260000|2024-08-30 15:54:20|5602.2|5601.7|5602.7|5602.2|5602.7|5602.2|5602.2|5601.7|232
1725033270000|2024-08-30 15:54:30|5602.95|5602.45|5603.45|5602.95|5603.45|5602.95|5602.82|5602.32|511
1725033280000|2024-08-30 15:54:40|5603.2|5602.7|5602.82|5602.32|5603.2|5602.7|5602.7|5602.2|225
1725033290000|2024-08-30 15:54:50|5602.95|5602.45|5602.95|5602.45|5603.07|5602.57|5602.45|5601.95|323
1725033300000|2024-08-30 15:55:00|5602.7|5602.2|5602.45|5601.95|5602.95|5602.45|5602.32|5601.82|490
1725033310000|2024-08-30 15:55:10|5602.57|5602.07|5603.2|5602.7|5603.2|5602.7|5602.57|5602.07|349
1725033320000|2024-08-30 15:55:20|5603.45|5602.95|5603.2|5602.7|5604.2|5603.7|5603.2|5602.7|427
1725033330000|2024-08-30 15:55:30|5603.45|5602.95|5603.7|5603.2|5603.95|5603.45|5603.2|5602.7|275
1725033340000|2024-08-30 15:55:40|5603.45|5602.95|5603.95|5603.45|5603.95|5603.45|5603.2|5602.7|195
1725033350000|2024-08-30 15:55:50|5604.2|5603.7|5603.2|5602.7|5604.2|5603.7|5603.2|5602.7|299
1725033360000|2024-08-30 15:56:00|5603.45|5602.95|5603.2|5602.7|5603.57|5603.07|5602.95|5602.45|780
1725033370000|2024-08-30 15:56:10|5603.45|5602.95|5602.7|5602.2|5603.45|5602.95|5602.45|5601.95|1129
1725033380000|2024-08-30 15:56:20|5602.45|5601.95|5602.2|5601.7|5602.7|5602.2|5602.2|5601.7|318
1725033390000|2024-08-30 15:56:30|5602.45|5601.95|5603.2|5602.7|5603.45|5602.95|5602.45|5601.95|270
1725033400000|2024-08-30 15:56:40|5603.45|5602.95|5603.2|5602.7|5603.45|5602.95|5602.95|5602.45|155
1725033410000|2024-08-30 15:56:50|5602.95|5602.45|5603.2|5602.7|5603.2|5602.7|5602.95|5602.45|129
1725033420000|2024-08-30 15:57:00|5602.95|5602.45|5603.45|5602.95|5603.57|5603.07|5602.45|5601.95|531
1725033430000|2024-08-30 15:57:10|5603.7|5603.2|5602.7|5602.2|5603.7|5603.2|5602.7|5602.2|156
1725033440000|2024-08-30 15:57:20|5602.57|5602.07|5602.95|5602.45|5602.95|5602.45|5602.57|5602.07|149
1725033450000|2024-08-30 15:57:30|5602.82|5602.32|5600.95|5600.45|5602.82|5602.32|5600.7|5600.2|645
1725033460000|2024-08-30 15:57:40|5600.7|5600.2|5600.7|5600.2|5600.95|5600.45|5600.45|5599.95|351
1725033470000|2024-08-30 15:57:50|5600.45|5599.95|5600.7|5600.2|5600.82|5600.32|5600.45|5599.95|256
1725033480000|2024-08-30 15:58:00|5600.45|5599.95|5599.2|5598.7|5600.45|5599.95|5598.2|5597.7|1123
1725033490000|2024-08-30 15:58:10|5599.45|5598.95|5600.2|5599.7|5600.2|5599.7|5599.45|5598.95|265
1725033500000|2024-08-30 15:58:20|5600.45|5599.95|5600.45|5599.95|5600.7|5600.2|5599.95|5599.45|586
1725033510000|2024-08-30 15:58:30|5600.2|5599.7|5599.7|5599.2|5600.45|5599.95|5599.7|5599.2|248
1725033520000|2024-08-30 15:58:40|5600.2|5599.7|5600.45|5599.95|5600.45|5599.95|5599.95|5599.45|235
1725033530000|2024-08-30 15:58:50|5600.7|5600.2|5600.95|5600.45|5600.95|5600.45|5600.2|5599.7|222
1725033540000|2024-08-30 15:59:00|5600.82|5600.32|5600.7|5600.2|5601.2|5600.7|5600.7|5600.2|290
1725033550000|2024-08-30 15:59:10|5600.95|5600.45|5601.95|5601.45|5601.95|5601.45|5600.82|5600.32|310
1725033560000|2024-08-30 15:59:20|5602.2|5601.7|5601.95|5601.45|5602.45|5601.95|5601.95|5601.45|367
1725033570000|2024-08-30 15:59:30|5602.2|5601.7|5601.95|5601.45|5602.2|5601.7|5601.95|5601.45|228
1725033580000|2024-08-30 15:59:40|5602.2|5601.7|5601.95|5601.45|5602.2|5601.7|5601.95|5601.45|228
1725033590000|2024-08-30 15:59:50|5601.7|5601.2|5601.7|5601.2|5601.95|5601.45|5601.45|5600.95|544
1725033600000|2024-08-30 16:00:00|5600.95|5600.45|5598.95|5598.45|5601.2|5600.7|5598.95|5598.45|615
1725033610000|2024-08-30 16:00:10|5598.7|5598.2|5598.32|5597.82|5598.95|5598.45|5597.95|5597.45|556
1725033620000|2024-08-30 16:00:20|5598.2|5597.7|5598.45|5597.95|5598.7|5598.2|5597.7|5597.2|577
1725033630000|2024-08-30 16:00:30|5598.7|5598.2|5597.7|5597.2|5598.7|5598.2|5597.45|5596.95|428
1725033640000|2024-08-30 16:00:40|5597.95|5597.45|5594.45|5593.95|5597.95|5597.45|5593.7|5593.2|2067
1725033650000|2024-08-30 16:00:50|5594.7|5594.2|5594.45|5593.95|5594.95|5594.45|5593.45|5592.95|1139
1725033660000|2024-08-30 16:01:00|5593.95|5593.45|5592.95|5592.45|5594.45|5593.95|5592.2|5591.7|1391
1725033670000|2024-08-30 16:01:10|5593.2|5592.7|5593.7|5593.2|5593.7|5593.2|5592.7|5592.2|951
1725033680000|2024-08-30 16:01:20|5593.45|5592.95|5594.2|5593.7|5594.2|5593.7|5592.7|5592.2|645
1725033690000|2024-08-30 16:01:30|5593.95|5593.45|5594.95|5594.45|5594.95|5594.45|5593.45|5592.95|1363
1725033700000|2024-08-30 16:01:40|5594.7|5594.2|5595.2|5594.7|5595.45|5594.95|5594.45|5593.95|701
1725033710000|2024-08-30 16:01:50|5594.95|5594.45|5594.95|5594.45|5595.45|5594.95|5594.7|5594.2|432
1725033720000|2024-08-30 16:02:00|5594.7|5594.2|5594.95|5594.45|5595.45|5594.95|5594.45|5593.95|648
1725033730000|2024-08-30 16:02:10|5595.45|5594.95|5595.7|5595.2|5595.7|5595.2|5594.95|5594.45|404
1725033740000|2024-08-30 16:02:20|5595.95|5595.45|5594.7|5594.2|5595.95|5595.45|5594.7|5594.2|448
1725033750000|2024-08-30 16:02:30|5594.95|5594.45|5594.95|5594.45|5595.2|5594.7|5594.95|5594.45|387
1725033760000|2024-08-30 16:02:40|5594.7|5594.2|5594.95|5594.45|5595.2|5594.7|5594.7|5594.2|285
1725033770000|2024-08-30 16:02:50|5595.07|5594.57|5596.45|5595.95|5596.45|5595.95|5595.07|5594.57|382
1725033780000|2024-08-30 16:03:00|5596.7|5596.2|5596.45|5595.95|5597.45|5596.95|5596.45|5595.95|585
1725033790000|2024-08-30 16:03:10|5596.32|5595.82|5595.7|5595.2|5596.45|5595.95|5595.7|5595.2|404
1725033800000|2024-08-30 16:03:20|5595.82|5595.32|5595.45|5594.95|5595.95|5595.45|5595.32|5594.82|741
1725033810000|2024-08-30 16:03:30|5595.7|5595.2|5596.2|5595.7|5596.2|5595.7|5595.2|5594.7|263
1725033820000|2024-08-30 16:03:40|5596.45|5595.95|5597.7|5597.2|5597.7|5597.2|5596.2|5595.7|335
1725033830000|2024-08-30 16:03:50|5597.95|5597.45|5597.95|5597.45|5597.95|5597.45|5597.7|5597.2|355
1725033840000|2024-08-30 16:04:00|5597.7|5597.2|5599.45|5598.95|5599.45|5598.95|5597.7|5597.2|638
1725033850000|2024-08-30 16:04:10|5599.7|5599.2|5599.2|5598.7|5599.95|5599.45|5598.95|5598.45|545
1725033860000|2024-08-30 16:04:20|5599.45|5598.95|5599.7|5599.2|5599.82|5599.32|5599.2|5598.7|311
1725033870000|2024-08-30 16:04:30|5599.95|5599.45|5599.7|5599.2|5599.95|5599.45|5599.7|5599.2|170
1725033880000|2024-08-30 16:04:40|5599.95|5599.45|5600.7|5600.2|5600.7|5600.2|5599.95|5599.45|285
1725033890000|2024-08-30 16:04:50|5601.2|5600.7|5601.2|5600.7|5601.2|5600.7|5600.7|5600.2|372
1725033900000|2024-08-30 16:05:00|5601.32|5600.82|5600.7|5600.2|5601.7|5601.2|5600.7|5600.2|377
1725033910000|2024-08-30 16:05:10|5600.95|5600.45|5600.95|5600.45|5601.2|5600.7|5600.7|5600.2|1043
1725033920000|2024-08-30 16:05:20|5601.2|5600.7|5601.95|5601.45|5602.45|5601.95|5601.2|5600.7|1221
1725033930000|2024-08-30 16:05:30|5602.2|5601.7|5602.45|5601.95|5602.7|5602.2|5601.7|5601.2|512
1725033940000|2024-08-30 16:05:40|5602.57|5602.07|5602.7|5602.2|5602.7|5602.2|5602.32|5601.82|299
1725033950000|2024-08-30 16:05:50|5602.95|5602.45|5601.95|5601.45|5602.95|5602.45|5601.95|5601.45|614
1725033960000|2024-08-30 16:06:00|5602.2|5601.7|5602.2|5601.7|5602.45|5601.95|5602.07|5601.57|247
1725033970000|2024-08-30 16:06:10|5601.7|5601.2|5601.95|5601.45|5601.95|5601.45|5601.45|5600.95|428
1725033980000|2024-08-30 16:06:20|5601.7|5601.2|5603.2|5602.7|5603.2|5602.7|5601.7|5601.2|198
1725033990000|2024-08-30 16:06:30|5603.45|5602.95|5603.95|5603.45|5603.95|5603.45|5603.45|5602.95|422
1725034000000|2024-08-30 16:06:40|5603.7|5603.2|5603.45|5602.95|5603.95|5603.45|5603.45|5602.95|234
1725034010000|2024-08-30 16:06:50|5603.2|5602.7|5603.45|5602.95|5603.7|5603.2|5602.95|5602.45|359
1725034020000|2024-08-30 16:07:00|5603.7|5603.2|5602.95|5602.45|5603.7|5603.2|5602.95|5602.45|292
1725034030000|2024-08-30 16:07:10|5602.7|5602.2|5602.95|5602.45|5603.2|5602.7|5602.7|5602.2|324
1725034040000|2024-08-30 16:07:20|5602.7|5602.2|5603.95|5603.45|5603.95|5603.45|5602.7|5602.2|311
1725034050000|2024-08-30 16:07:30|5603.57|5603.07|5604.2|5603.7|5604.2|5603.7|5603.45|5602.95|266
1725034060000|2024-08-30 16:07:40|5604.07|5603.57|5604.2|5603.7|5604.32|5603.82|5603.95|5603.45|191
1725034070000|2024-08-30 16:07:50|5604.45|5603.95|5603.7|5603.2|5604.45|5603.95|5603.7|5603.2|202
1725034080000|2024-08-30 16:08:00|5603.45|5602.95|5603.95|5603.45|5604.2|5603.7|5603.2|5602.7|214
1725034090000|2024-08-30 16:08:10|5604.2|5603.7|5604.45|5603.95|5604.45|5603.95|5603.95|5603.45|909
1725034100000|2024-08-30 16:08:20|5604.7|5604.2|5604.95|5604.45|5604.95|5604.45|5604.2|5603.7|303
1725034110000|2024-08-30 16:08:30|5604.7|5604.2|5605.2|5604.7|5605.45|5604.95|5604.7|5604.2|1230
1725034120000|2024-08-30 16:08:40|5605.45|5604.95|5604.7|5604.2|5605.45|5604.95|5604.7|5604.2|352
1725034130000|2024-08-30 16:08:50|5604.45|5603.95|5604.7|5604.2|5604.7|5604.2|5604.45|5603.95|419
1725034140000|2024-08-30 16:09:00|5604.95|5604.45|5604.95|5604.45|5604.95|5604.45|5604.2|5603.7|815
1725034150000|2024-08-30 16:09:10|5604.45|5603.95|5604.7|5604.2|5604.7|5604.2|5604.2|5603.7|557
1725034160000|2024-08-30 16:09:20|5604.57|5604.07|5604.45|5603.95|5604.57|5604.07|5603.95|5603.45|753
1725034170000|2024-08-30 16:09:30|5604.32|5603.82|5603.95|5603.45|5604.45|5603.95|5603.95|5603.45|102
1725034180000|2024-08-30 16:09:40|5603.82|5603.32|5604.45|5603.95|5604.45|5603.95|5603.82|5603.32|158
1725034190000|2024-08-30 16:09:50|5604.7|5604.2|5604.7|5604.2|5604.95|5604.45|5604.45|5603.95|163
1725034200000|2024-08-30 16:10:00|5604.45|5603.95|5604.45|5603.95|5605.2|5604.7|5604.45|5603.95|302
1725034210000|2024-08-30 16:10:10|5604.57|5604.07|5604.45|5603.95|5604.7|5604.2|5604.45|5603.95|146
1725034220000|2024-08-30 16:10:20|5604.57|5604.07|5604.2|5603.7|5604.95|5604.45|5604.2|5603.7|170
1725034230000|2024-08-30 16:10:30|5603.95|5603.45|5604.45|5603.95|5604.45|5603.95|5603.7|5603.2|274
1725034240000|2024-08-30 16:10:40|5604.2|5603.7|5606.45|5605.95|5606.7|5606.2|5604.2|5603.7|1131
1725034250000|2024-08-30 16:10:50|5606.7|5606.2|5605.7|5605.2|5606.7|5606.2|5605.45|5604.95|435
1725034260000|2024-08-30 16:11:00|5605.45|5604.95|5604.95|5604.45|5605.45|5604.95|5604.7|5604.2|474
1725034270000|2024-08-30 16:11:10|5604.82|5604.32|5605.2|5604.7|5605.2|5604.7|5604.7|5604.2|229
1725034280000|2024-08-30 16:11:20|5605.07|5604.57|5604.45|5603.95|5605.07|5604.57|5604.32|5603.82|318
1725034290000|2024-08-30 16:11:30|5604.7|5604.2|5604.2|5603.7|5604.95|5604.45|5604.2|5603.7|440
1725034300000|2024-08-30 16:11:40|5603.95|5603.45|5604.57|5604.07|5604.7|5604.2|5603.95|5603.45|192
1725034310000|2024-08-30 16:11:50|5604.45|5603.95|5603.45|5602.95|5604.45|5603.95|5603.32|5602.82|288
1725034320000|2024-08-30 16:12:00|5603.7|5603.2|5603.7|5603.2|5603.95|5603.45|5603.45|5602.95|217
1725034330000|2024-08-30 16:12:10|5603.95|5603.45|5603.95|5603.45|5604.45|5603.95|5603.95|5603.45|238
1725034340000|2024-08-30 16:12:20|5604.2|5603.7|5603.7|5603.2|5604.2|5603.7|5603.45|5602.95|185
1725034350000|2024-08-30 16:12:30|5603.95|5603.45|5602.2|5601.7|5603.95|5603.45|5601.95|5601.45|748
1725034360000|2024-08-30 16:12:40|5602.45|5601.95|5602.2|5601.7|5602.45|5601.95|5601.95|5601.45|309
1725034370000|2024-08-30 16:12:50|5601.95|5601.45|5602.45|5601.95|5602.7|5602.2|5601.7|5601.2|522
1725034380000|2024-08-30 16:13:00|5601.95|5601.45|5603.45|5602.95|5603.7|5603.2|5601.95|5601.45|441
1725034390000|2024-08-30 16:13:10|5603.57|5603.07|5603.7|5603.2|5603.95|5603.45|5603.2|5602.7|251
1725034400000|2024-08-30 16:13:20|5603.82|5603.32|5603.95|5603.45|5603.95|5603.45|5603.7|5603.2|187
1725034410000|2024-08-30 16:13:30|5604.2|5603.7|5604.2|5603.7|5604.45|5603.95|5603.95|5603.45|336
1725034420000|2024-08-30 16:13:40|5604.32|5603.82|5604.2|5603.7|5604.45|5603.95|5604.2|5603.7|85
1725034430000|2024-08-30 16:13:50|5603.95|5603.45|5603.95|5603.45|5604.45|5603.95|5603.95|5603.45|113
1725034440000|2024-08-30 16:14:00|5603.7|5603.2|5603.07|5602.57|5603.95|5603.45|5603.07|5602.57|362
1725034450000|2024-08-30 16:14:10|5602.95|5602.45|5602.7|5602.2|5602.95|5602.45|5602.7|5602.2|1014
1725034460000|2024-08-30 16:14:20|5602.95|5602.45|5603.45|5602.95|5603.45|5602.95|5602.95|5602.45|152
1725034470000|2024-08-30 16:14:30|5603.32|5602.82|5603.45|5602.95|5603.45|5602.95|5602.7|5602.2|223
1725034480000|2024-08-30 16:14:40|5603.2|5602.7|5603.7|5603.2|5603.95|5603.45|5603.2|5602.7|126
1725034490000|2024-08-30 16:14:50|5603.57|5603.07|5603.7|5603.2|5603.7|5603.2|5603.45|5602.95|113
1725034500000|2024-08-30 16:15:00|5603.45|5602.95|5602.45|5601.95|5603.7|5603.2|5602.45|5601.95|374
1725034510000|2024-08-30 16:15:10|5602.7|5602.2|5603.7|5603.2|5603.7|5603.2|5602.45|5601.95|250
1725034520000|2024-08-30 16:15:20|5603.45|5602.95|5604.45|5603.95|5604.45|5603.95|5603.45|5602.95|208
1725034530000|2024-08-30 16:15:30|5604.7|5604.2|5604.2|5603.7|5604.7|5604.2|5604.2|5603.7|187
1725034540000|2024-08-30 16:15:40|5603.45|5602.95|5602.95|5602.45|5603.7|5603.2|5602.95|5602.45|173
1725034550000|2024-08-30 16:15:50|5602.7|5602.2|5603.7|5603.2|5603.95|5603.45|5602.7|5602.2|184
1725034560000|2024-08-30 16:16:00|5603.45|5602.95|5604.2|5603.7|5604.2|5603.7|5603.45|5602.95|121
1725034570000|2024-08-30 16:16:10|5604.07|5603.57|5603.45|5602.95|5604.2|5603.7|5603.45|5602.95|216
1725034580000|2024-08-30 16:16:20|5603.2|5602.7|5602.7|5602.2|5603.2|5602.7|5602.2|5601.7|410
1725034590000|2024-08-30 16:16:30|5602.45|5601.95|5600.45|5599.95|5602.45|5601.95|5600.45|5599.95|947
1725034600000|2024-08-30 16:16:40|5600.7|5600.2|5600.45|5599.95|5600.7|5600.2|5599.95|5599.45|447
1725034610000|2024-08-30 16:16:50|5600.7|5600.2|5599.2|5598.7|5600.7|5600.2|5598.95|5598.45|427
1725034620000|2024-08-30 16:17:00|5599.45|5598.95|5599.45|5598.95|5599.45|5598.95|5599.2|5598.7|316
1725034630000|2024-08-30 16:17:10|5599.7|5599.2|5600.2|5599.7|5600.2|5599.7|5599.2|5598.7|361
1725034640000|2024-08-30 16:17:20|5599.95|5599.45|5600.7|5600.2|5601.2|5600.7|5599.95|5599.45|423
1725034650000|2024-08-30 16:17:30|5600.45|5599.95|5600.7|5600.2|5600.95|5600.45|5600.2|5599.7|138
1725034660000|2024-08-30 16:17:40|5600.82|5600.32|5600.57|5600.07|5600.95|5600.45|5600.45|5599.95|232
1725034670000|2024-08-30 16:17:50|5600.7|5600.2|5600.45|5599.95|5600.95|5600.45|5600.45|5599.95|604
1725034680000|2024-08-30 16:18:00|5600.32|5599.82|5600.7|5600.2|5600.95|5600.45|5600.32|5599.82|167
1725034690000|2024-08-30 16:18:10|5600.45|5599.95|5602.2|5601.7|5602.2|5601.7|5600.45|5599.95|245
1725034700000|2024-08-30 16:18:20|5602.32|5601.82|5602.45|5601.95|5602.7|5602.2|5602.32|5601.82|526
1725034710000|2024-08-30 16:18:30|5602.7|5602.2|5602.2|5601.7|5602.7|5602.2|5602.2|5601.7|102
1725034720000|2024-08-30 16:18:40|5602.07|5601.57|5601.7|5601.2|5602.2|5601.7|5601.7|5601.2|424
1725034730000|2024-08-30 16:18:50|5601.45|5600.95|5600.7|5600.2|5601.45|5600.95|5600.7|5600.2|166
1725034740000|2024-08-30 16:19:00|5600.45|5599.95|5601.2|5600.7|5601.45|5600.95|5600.45|5599.95|260
1725034750000|2024-08-30 16:19:10|5601.32|5600.82|5601.2|5600.7|5601.45|5600.95|5600.95|5600.45|144
1725034760000|2024-08-30 16:19:20|5601.07|5600.57|5601.07|5600.57|5601.45|5600.95|5600.95|5600.45|138
1725034770000|2024-08-30 16:19:30|5600.95|5600.45|5600.45|5599.95|5600.95|5600.45|5600.45|5599.95|154
1725034780000|2024-08-30 16:19:40|5600.57|5600.07|5600.45|5599.95|5600.95|5600.45|5600.45|5599.95|120
1725034790000|2024-08-30 16:19:50|5600.2|5599.7|5599.7|5599.2|5600.32|5599.82|5599.7|5599.2|338
1725034800000|2024-08-30 16:20:00|5599.45|5598.95|5599.95|5599.45|5599.95|5599.45|5599.2|5598.7|234
1725034810000|2024-08-30 16:20:10|5600.2|5599.7|5599.45|5598.95|5600.2|5599.7|5599.45|5598.95|292
1725034820000|2024-08-30 16:20:20|5599.2|5598.7|5600.2|5599.7|5600.2|5599.7|5599.2|5598.7|190
1725034830000|2024-08-30 16:20:30|5600.07|5599.57|5600.45|5599.95|5600.45|5599.95|5599.95|5599.45|130
1725034840000|2024-08-30 16:20:40|5600.2|5599.7|5600.45|5599.95|5600.95|5600.45|5600.2|5599.7|177
1725034850000|2024-08-30 16:20:50|5600.32|5599.82|5600.45|5599.95|5600.7|5600.2|5600.2|5599.7|100
1725034860000|2024-08-30 16:21:00|5600.2|5599.7|5599.45|5598.95|5600.2|5599.7|5599.45|5598.95|170
1725034870000|2024-08-30 16:21:10|5599.7|5599.2|5598.45|5597.95|5599.7|5599.2|5598.2|5597.7|353
1725034880000|2024-08-30 16:21:20|5598.32|5597.82|5598.7|5598.2|5598.7|5598.2|5597.7|5597.2|389
1725034890000|2024-08-30 16:21:30|5598.45|5597.95|5599.2|5598.7|5599.45|5598.95|5597.7|5597.2|383
1725034900000|2024-08-30 16:21:40|5599.45|5598.95|5599.7|5599.2|5599.7|5599.2|5599.2|5598.7|141
1725034910000|2024-08-30 16:21:50|5599.45|5598.95|5599.45|5598.95|5599.7|5599.2|5599.45|5598.95|124
1725034920000|2024-08-30 16:22:00|5599.2|5598.7|5598.45|5597.95|5599.2|5598.7|5598.45|5597.95|287
1725034930000|2024-08-30 16:22:10|5598.57|5598.07|5599.2|5598.7|5599.45|5598.95|5598.57|5598.07|134
1725034940000|2024-08-30 16:22:20|5599.45|5598.95|5599.7|5599.2|5599.95|5599.45|5599.45|5598.95|210
1725034950000|2024-08-30 16:22:30|5599.95|5599.45|5599.2|5598.7|5600.2|5599.7|5599.2|5598.7|214
1725034960000|2024-08-30 16:22:40|5598.95|5598.45|5599.2|5598.7|5599.2|5598.7|5598.45|5597.95|240
1725034970000|2024-08-30 16:22:50|5599.07|5598.57|5598.45|5597.95|5599.2|5598.7|5598.45|5597.95|169
1725034980000|2024-08-30 16:23:00|5598.7|5598.2|5598.7|5598.2|5599.2|5598.7|5598.57|5598.07|167
1725034990000|2024-08-30 16:23:10|5598.95|5598.45|5599.07|5598.57|5599.2|5598.7|5598.95|5598.45|72
1725035000000|2024-08-30 16:23:20|5598.95|5598.45|5598.82|5598.32|5598.95|5598.45|5598.7|5598.2|99
1725035010000|2024-08-30 16:23:30|5598.7|5598.2|5598.95|5598.45|5599.45|5598.95|5598.7|5598.2|85
1725035020000|2024-08-30 16:23:40|5599.2|5598.7|5599.45|5598.95|5599.7|5599.2|5599.2|5598.7|97
1725035030000|2024-08-30 16:23:50|5599.2|5598.7|5597.7|5597.2|5599.45|5598.95|5597.45|5596.95|218
1725035040000|2024-08-30 16:24:00|5597.95|5597.45|5598.2|5597.7|5598.2|5597.7|5597.45|5596.95|242
1725035050000|2024-08-30 16:24:10|5598.45|5597.95|5598.2|5597.7|5598.45|5597.95|5598.2|5597.7|360
1725035060000|2024-08-30 16:24:20|5598.7|5598.2|5597.95|5597.45|5598.7|5598.2|5597.82|5597.32|717
1725035070000|2024-08-30 16:24:30|5598.07|5597.57|5598.7|5598.2|5598.7|5598.2|5598.07|5597.57|201
1725035080000|2024-08-30 16:24:40|5598.45|5597.95|5598.7|5598.2|5598.95|5598.45|5598.2|5597.7|182
1725035090000|2024-08-30 16:24:50|5598.45|5597.95|5598.7|5598.2|5599.2|5598.7|5598.45|5597.95|278
1725035100000|2024-08-30 16:25:00|5598.45|5597.95|5597.7|5597.2|5598.45|5597.95|5597.32|5596.82|730
1725035110000|2024-08-30 16:25:10|5597.95|5597.45|5598.45|5597.95|5598.45|5597.95|5597.95|5597.45|192
1725035120000|2024-08-30 16:25:20|5598.7|5598.2|5598.7|5598.2|5599.2|5598.7|5598.2|5597.7|242
1725035130000|2024-08-30 16:25:30|5598.57|5598.07|5598.95|5598.45|5598.95|5598.45|5598.45|5597.95|170
1725035140000|2024-08-30 16:25:40|5599.2|5598.7|5598.95|5598.45|5599.2|5598.7|5598.45|5597.95|220
1725035150000|2024-08-30 16:25:50|5599.07|5598.57|5599.7|5599.2|5599.82|5599.32|5599.07|5598.57|311
1725035160000|2024-08-30 16:26:00|5599.95|5599.45|5599.45|5598.95|5600.2|5599.7|5599.2|5598.7|239
1725035170000|2024-08-30 16:26:10|5599.32|5598.82|5597.7|5597.2|5599.32|5598.82|5597.7|5597.2|381
1725035180000|2024-08-30 16:26:20|5597.57|5597.07|5598.2|5597.7|5598.45|5597.95|5597.57|5597.07|241
1725035190000|2024-08-30 16:26:30|5597.95|5597.45|5597.57|5597.07|5598.2|5597.7|5597.45|5596.95|98
1725035200000|2024-08-30 16:26:40|5597.45|5596.95|5597.82|5597.32|5597.95|5597.45|5597.2|5596.7|264
1725035210000|2024-08-30 16:26:50|5597.95|5597.45|5597.2|5596.7|5597.95|5597.45|5596.7|5596.2|208
1725035220000|2024-08-30 16:27:00|5596.95|5596.45|5595.95|5595.45|5597.2|5596.7|5595.45|5594.95|606
1725035230000|2024-08-30 16:27:10|5596.2|5595.7|5595.7|5595.2|5596.45|5595.95|5595.45|5594.95|267
1725035240000|2024-08-30 16:27:20|5595.95|5595.45|5595.7|5595.2|5595.95|5595.45|5595.2|5594.7|361
1725035250000|2024-08-30 16:27:30|5595.45|5594.95|5594.95|5594.45|5595.45|5594.95|5594.2|5593.7|651
1725035260000|2024-08-30 16:27:40|5595.07|5594.57|5594.45|5593.95|5595.45|5594.95|5594.45|5593.95|346
1725035270000|2024-08-30 16:27:50|5594.7|5594.2|5594.45|5593.95|5594.7|5594.2|5593.95|5593.45|421
1725035280000|2024-08-30 16:28:00|5594.2|5593.7|5593.2|5592.7|5594.2|5593.7|5590.7|5590.2|3137
1725035290000|2024-08-30 16:28:10|5593.45|5592.95|5593.45|5592.95|5593.45|5592.95|5592.95|5592.45|653
1725035300000|2024-08-30 16:28:20|5593.7|5593.2|5593.45|5592.95|5594.2|5593.7|5593.45|5592.95|431
1725035310000|2024-08-30 16:28:30|5593.2|5592.7|5592.57|5592.07|5593.45|5592.95|5592.45|5591.95|269
1725035320000|2024-08-30 16:28:40|5592.7|5592.2|5592.95|5592.45|5592.95|5592.45|5591.7|5591.2|508
1725035330000|2024-08-30 16:28:50|5593.2|5592.7|5593.45|5592.95|5593.7|5593.2|5593.2|5592.7|253
1725035340000|2024-08-30 16:29:00|5593.2|5592.7|5592.45|5591.95|5593.45|5592.95|5591.95|5591.45|404
1725035350000|2024-08-30 16:29:10|5592.7|5592.2|5593.45|5592.95|5593.45|5592.95|5592.45|5591.95|274
1725035360000|2024-08-30 16:29:20|5593.2|5592.7|5593.2|5592.7|5593.45|5592.95|5593.2|5592.7|201
1725035370000|2024-08-30 16:29:30|5592.95|5592.45|5590.45|5589.95|5593.07|5592.57|5589.95|5589.45|1028
1725035380000|2024-08-30 16:29:40|5590.7|5590.2|5591.2|5590.7|5591.32|5590.82|5590.2|5589.7|490
1725035390000|2024-08-30 16:29:50|5591.45|5590.95|5591.2|5590.7|5591.7|5591.2|5591.2|5590.7|219
1725035400000|2024-08-30 16:30:00|5590.95|5590.45|5592.45|5591.95|5592.45|5591.95|5590.45|5589.95|859
1725035410000|2024-08-30 16:30:10|5592.7|5592.2|5591.45|5590.95|5592.95|5592.45|5591.45|5590.95|444
1725035420000|2024-08-30 16:30:20|5591.7|5591.2|5591.2|5590.7|5591.95|5591.45|5591.2|5590.7|385
1725035430000|2024-08-30 16:30:30|5590.95|5590.45|5590.7|5590.2|5590.95|5590.45|5589.7|5589.2|846
1725035440000|2024-08-30 16:30:40|5591.2|5590.7|5590.2|5589.7|5591.2|5590.7|5589.95|5589.45|567
1725035450000|2024-08-30 16:30:50|5590.07|5589.57|5590.45|5589.95|5590.45|5589.95|5589.7|5589.2|455
1725035460000|2024-08-30 16:31:00|5590.2|5589.7|5590.2|5589.7|5591.45|5590.95|5590.2|5589.7|754
1725035470000|2024-08-30 16:31:10|5590.07|5589.57|5590.7|5590.2|5591.2|5590.7|5589.82|5589.32|445
1725035480000|2024-08-30 16:31:20|5590.45|5589.95|5590.7|5590.2|5590.95|5590.45|5590.45|5589.95|310
1725035490000|2024-08-30 16:31:30|5590.95|5590.45|5588.7|5588.2|5590.95|5590.45|5588.45|5587.95|1309
1725035500000|2024-08-30 16:31:40|5588.2|5587.7|5589.2|5588.7|5589.7|5589.2|5587.7|5587.2|1349
1725035510000|2024-08-30 16:31:50|5588.95|5588.45|5588.7|5588.2|5589.2|5588.7|5588.7|5588.2|579
1725035520000|2024-08-30 16:32:00|5588.95|5588.45|5585.95|5585.45|5589.2|5588.7|5585.95|5585.45|2321
1725035530000|2024-08-30 16:32:10|5585.45|5584.95|5584.2|5583.7|5585.45|5584.95|5583.7|5583.2|2494
1725035540000|2024-08-30 16:32:20|5583.95|5583.45|5585.45|5584.95|5585.7|5585.2|5583.95|5583.45|1187
1725035550000|2024-08-30 16:32:30|5585.7|5585.2|5586.45|5585.95|5586.45|5585.95|5585.7|5585.2|1353
1725035560000|2024-08-30 16:32:40|5586.2|5585.7|5585.57|5585.07|5586.45|5585.95|5585.2|5584.7|742
1725035570000|2024-08-30 16:32:50|5585.45|5584.95|5585.7|5585.2|5585.95|5585.45|5585.2|5584.7|612
1725035580000|2024-08-30 16:33:00|5585.95|5585.45|5585.95|5585.45|5585.95|5585.45|5585.32|5584.82|544
1725035590000|2024-08-30 16:33:10|5585.7|5585.2|5587.7|5587.2|5587.7|5587.2|5585.7|5585.2|1056
1725035600000|2024-08-30 16:33:20|5587.45|5586.95|5587.45|5586.95|5587.95|5587.45|5587.2|5586.7|882
1725035610000|2024-08-30 16:33:30|5587.2|5586.7|5586.7|5586.2|5587.2|5586.7|5586.32|5585.82|379
1725035620000|2024-08-30 16:33:40|5586.57|5586.07|5586.2|5585.7|5586.57|5586.07|5585.82|5585.32|281
1725035630000|2024-08-30 16:33:50|5585.95|5585.45|5585.7|5585.2|5586.2|5585.7|5585.2|5584.7|421
1725035640000|2024-08-30 16:34:00|5585.95|5585.45|5586.2|5585.7|5586.45|5585.95|5585.57|5585.07|295
1725035650000|2024-08-30 16:34:10|5586.45|5585.95|5586.2|5585.7|5586.45|5585.95|5585.7|5585.2|268
1725035660000|2024-08-30 16:34:20|5585.95|5585.45|5585.7|5585.2|5585.95|5585.45|5585.45|5584.95|223
1725035670000|2024-08-30 16:34:30|5586.2|5585.7|5586.45|5585.95|5586.95|5586.45|5585.45|5584.95|545
1725035680000|2024-08-30 16:34:40|5586.57|5586.07|5585.7|5585.2|5586.7|5586.2|5585.45|5584.95|379
1725035690000|2024-08-30 16:34:50|5585.45|5584.95|5585.45|5584.95|5585.7|5585.2|5584.95|5584.45|314
1725035700000|2024-08-30 16:35:00|5585.2|5584.7|5584.7|5584.2|5585.2|5584.7|5584.45|5583.95|585
1725035710000|2024-08-30 16:35:10|5584.95|5584.45|5585.7|5585.2|5585.7|5585.2|5584.2|5583.7|918
1725035720000|2024-08-30 16:35:20|5585.45|5584.95|5585.7|5585.2|5585.7|5585.2|5585.2|5584.7|289
1725035730000|2024-08-30 16:35:30|5585.95|5585.45|5586.2|5585.7|5586.7|5586.2|5585.82|5585.32|345
1725035740000|2024-08-30 16:35:40|5585.95|5585.45|5585.95|5585.45|5586.2|5585.7|5585.7|5585.2|227
1725035750000|2024-08-30 16:35:50|5585.7|5585.2|5584.95|5584.45|5586.32|5585.82|5584.95|5584.45|670
1725035760000|2024-08-30 16:36:00|5585.45|5584.95|5585.07|5584.57|5586.2|5585.7|5585.07|5584.57|444
1725035770000|2024-08-30 16:36:10|5585.2|5584.7|5584.2|5583.7|5585.45|5584.95|5583.95|5583.45|521
1725035780000|2024-08-30 16:36:20|5584.45|5583.95|5584.2|5583.7|5584.7|5584.2|5583.95|5583.45|446
1725035790000|2024-08-30 16:36:30|5583.95|5583.45|5584.2|5583.7|5584.82|5584.32|5583.45|5582.95|1232
1725035800000|2024-08-30 16:36:40|5584.32|5583.82|5584.2|5583.7|5584.7|5584.2|5584.2|5583.7|258
1725035810000|2024-08-30 16:36:50|5584.07|5583.57|5584.95|5584.45|5584.95|5584.45|5583.7|5583.2|343
1725035820000|2024-08-30 16:37:00|5584.7|5584.2|5584.2|5583.7|5584.7|5584.2|5583.7|5583.2|1078
1725035830000|2024-08-30 16:37:10|5583.2|5582.7|5582.2|5581.7|5583.7|5583.2|5581.45|5580.95|2356
1725035840000|2024-08-30 16:37:20|5582.45|5581.95|5584.2|5583.7|5584.32|5583.82|5582.45|5581.95|1503
1725035850000|2024-08-30 16:37:30|5583.95|5583.45|5585.45|5584.95|5585.7|5585.2|5583.95|5583.45|1047
1725035860000|2024-08-30 16:37:40|5585.57|5585.07|5585.45|5584.95|5585.95|5585.45|5585.45|5584.95|751
1725035870000|2024-08-30 16:37:50|5585.7|5585.2|5585.45|5584.95|5585.95|5585.45|5585.2|5584.7|215
1725035880000|2024-08-30 16:38:00|5585.32|5584.82|5585.32|5584.82|5585.7|5585.2|5584.7|5584.2|490
1725035890000|2024-08-30 16:38:10|5585.2|5584.7|5585.7|5585.2|5585.7|5585.2|5584.7|5584.2|339
1725035900000|2024-08-30 16:38:20|5585.45|5584.95|5584.95|5584.45|5585.7|5585.2|5584.95|5584.45|258
1725035910000|2024-08-30 16:38:30|5585.2|5584.7|5585.2|5584.7|5585.2|5584.7|5584.45|5583.95|234
1725035920000|2024-08-30 16:38:40|5584.95|5584.45|5584.7|5584.2|5585.2|5584.7|5584.2|5583.7|346
1725035930000|2024-08-30 16:38:50|5584.95|5584.45|5586.45|5585.95|5586.45|5585.95|5584.7|5584.2|583
1725035940000|2024-08-30 16:39:00|5586.7|5586.2|5587.45|5586.95|5587.7|5587.2|5586.45|5585.95|833
1725035950000|2024-08-30 16:39:10|5587.2|5586.7|5587.45|5586.95|5587.45|5586.95|5586.45|5585.95|496
1725035960000|2024-08-30 16:39:20|5587.2|5586.7|5586.95|5586.45|5587.45|5586.95|5586.7|5586.2|342
1725035970000|2024-08-30 16:39:30|5586.7|5586.2|5587.2|5586.7|5587.7|5587.2|5586.7|5586.2|426
1725035980000|2024-08-30 16:39:40|5587.45|5586.95|5588.7|5588.2|5588.7|5588.2|5587.2|5586.7|510
1725035990000|2024-08-30 16:39:50|5588.95|5588.45|5588.2|5587.7|5588.95|5588.45|5588.2|5587.7|449
1725036000000|2024-08-30 16:40:00|5588.3|5587.8|5587.3|5586.8|5588.3|5587.8|5587.05|5586.55|560
1725036010000|2024-08-30 16:40:10|5587.05|5586.55|5587.55|5587.05|5587.67|5587.17|5587.05|5586.55|406
1725036020000|2024-08-30 16:40:20|5587.8|5587.3|5587.55|5587.05|5588.05|5587.55|5587.3|5586.8|287
1725036030000|2024-08-30 16:40:30|5587.3|5586.8|5587.8|5587.3|5588.3|5587.8|5587.3|5586.8|361
1725036040000|2024-08-30 16:40:40|5588.05|5587.55|5588.3|5587.8|5588.8|5588.3|5587.8|5587.3|313
1725036050000|2024-08-30 16:40:50|5588.05|5587.55|5587.42|5586.92|5588.05|5587.55|5587.05|5586.55|192
1725036060000|2024-08-30 16:41:00|5587.55|5587.05|5587.55|5587.05|5588.05|5587.55|5587.05|5586.55|367
1725036070000|2024-08-30 16:41:10|5587.3|5586.8|5587.8|5587.3|5588.05|5587.55|5587.3|5586.8|272
1725036080000|2024-08-30 16:41:20|5587.55|5587.05|5588.42|5587.92|5588.55|5588.05|5587.55|5587.05|320
1725036090000|2024-08-30 16:41:30|5588.55|5588.05|5588.05|5587.55|5588.8|5588.3|5588.05|5587.55|977
1725036100000|2024-08-30 16:41:40|5588.17|5587.67|5587.55|5587.05|5588.3|5587.8|5587.55|5587.05|169
1725036110000|2024-08-30 16:41:50|5587.8|5587.3|5587.8|5587.3|5588.17|5587.67|5587.67|5587.17|234
1725036120000|2024-08-30 16:42:00|5587.55|5587.05|5586.55|5586.05|5587.55|5587.05|5586.55|5586.05|374
1725036130000|2024-08-30 16:42:10|5586.8|5586.3|5586.55|5586.05|5587.3|5586.8|5586.55|5586.05|215
1725036140000|2024-08-30 16:42:20|5586.8|5586.3|5586.55|5586.05|5586.8|5586.3|5585.55|5585.05|435
1725036150000|2024-08-30 16:42:30|5586.8|5586.3|5587.05|5586.55|5587.3|5586.8|5586.3|5585.8|205
1725036160000|2024-08-30 16:42:40|5587.17|5586.67|5586.8|5586.3|5587.42|5586.92|5586.55|5586.05|115
1725036170000|2024-08-30 16:42:50|5586.92|5586.42|5587.55|5587.05|5587.55|5587.05|5586.8|5586.3|210
1725036180000|2024-08-30 16:43:00|5587.3|5586.8|5588.05|5587.55|5588.3|5587.8|5587.3|5586.8|333
1725036190000|2024-08-30 16:43:10|5587.92|5587.42|5587.8|5587.3|5588.55|5588.05|5587.8|5587.3|272
1725036200000|2024-08-30 16:43:20|5587.55|5587.05|5587.8|5587.3|5587.8|5587.3|5587.05|5586.55|233
1725036210000|2024-08-30 16:43:30|5588.05|5587.55|5588.17|5587.67|5588.55|5588.05|5588.05|5587.55|197
1725036220000|2024-08-30 16:43:40|5588.3|5587.8|5587.8|5587.3|5588.55|5588.05|5587.8|5587.3|125
1725036230000|2024-08-30 16:43:50|5587.67|5587.17|5588.3|5587.8|5588.42|5587.92|5587.55|5587.05|167
1725036240000|2024-08-30 16:44:00|5588.55|5588.05|5588.42|5587.92|5588.55|5588.05|5588.05|5587.55|309
1725036250000|2024-08-30 16:44:10|5588.55|5588.05|5589.55|5589.05|5590.05|5589.55|5588.55|5588.05|591
1725036260000|2024-08-30 16:44:20|5589.42|5588.92|5589.8|5589.3|5589.8|5589.3|5589.3|5588.8|310
1725036270000|2024-08-30 16:44:30|5590.05|5589.55|5590.3|5589.8|5590.55|5590.05|5589.8|5589.3|416
1725036280000|2024-08-30 16:44:40|5590.05|5589.55|5589.55|5589.05|5590.05|5589.55|5589.55|5589.05|281
1725036290000|2024-08-30 16:44:50|5589.67|5589.17|5589.8|5589.3|5589.92|5589.42|5589.55|5589.05|285
1725036300000|2024-08-30 16:45:00|5589.3|5588.8|5589.05|5588.55|5589.3|5588.8|5587.55|5587.05|804
1725036310000|2024-08-30 16:45:10|5589.17|5588.67|5589.3|5588.8|5589.55|5589.05|5589.17|5588.67|360
1725036320000|2024-08-30 16:45:20|5589.05|5588.55|5590.05|5589.55|5590.05|5589.55|5589.05|5588.55|309
1725036330000|2024-08-30 16:45:30|5589.8|5589.3|5590.05|5589.55|5590.3|5589.8|5589.55|5589.05|325
1725036340000|2024-08-30 16:45:40|5590.3|5589.8|5589.3|5588.8|5590.55|5590.05|5589.3|5588.8|347
1725036350000|2024-08-30 16:45:50|5589.17|5588.67|5589.3|5588.8|5589.67|5589.17|5589.05|5588.55|159
1725036360000|2024-08-30 16:46:00|5589.55|5589.05|5589.92|5589.42|5590.3|5589.8|5589.55|5589.05|195
1725036370000|2024-08-30 16:46:10|5590.05|5589.55|5590.3|5589.8|5590.8|5590.3|5589.8|5589.3|240
1725036380000|2024-08-30 16:46:20|5590.42|5589.92|5590.3|5589.8|5590.8|5590.3|5590.3|5589.8|123
1725036390000|2024-08-30 16:46:30|5590.17|5589.67|5590.3|5589.8|5590.42|5589.92|5589.55|5589.05|205
1725036400000|2024-08-30 16:46:40|5590.55|5590.05|5590.55|5590.05|5590.55|5590.05|5590.05|5589.55|137
1725036410000|2024-08-30 16:46:50|5590.42|5589.92|5589.55|5589.05|5590.42|5589.92|5589.55|5589.05|169
1725036420000|2024-08-30 16:47:00|5589.67|5589.17|5589.55|5589.05|5590.05|5589.55|5589.55|5589.05|245
1725036430000|2024-08-30 16:47:10|5589.3|5588.8|5589.8|5589.3|5590.3|5589.8|5589.3|5588.8|164
1725036440000|2024-08-30 16:47:20|5589.55|5589.05|5590.05|5589.55|5590.55|5590.05|5589.55|5589.05|256
1725036450000|2024-08-30 16:47:30|5589.92|5589.42|5589.3|5588.8|5590.3|5589.8|5589.3|5588.8|219
1725036460000|2024-08-30 16:47:40|5589.55|5589.05|5589.8|5589.3|5590.05|5589.55|5589.42|5588.92|175
1725036470000|2024-08-30 16:47:50|5589.55|5589.05|5590.3|5589.8|5590.3|5589.8|5589.55|5589.05|146
1725036480000|2024-08-30 16:48:00|5590.05|5589.55|5588.3|5587.8|5590.05|5589.55|5588.3|5587.8|418
1725036490000|2024-08-30 16:48:10|5588.55|5588.05|5588.8|5588.3|5588.8|5588.3|5588.3|5587.8|377
1725036500000|2024-08-30 16:48:20|5588.92|5588.42|5589.55|5589.05|5589.55|5589.05|5588.8|5588.3|202
1725036510000|2024-08-30 16:48:30|5589.3|5588.8|5589.05|5588.55|5589.55|5589.05|5588.8|5588.3|178
1725036520000|2024-08-30 16:48:40|5589.3|5588.8|5589.05|5588.55|5589.55|5589.05|5589.05|5588.55|144
1725036530000|2024-08-30 16:48:50|5589.3|5588.8|5589.55|5589.05|5590.05|5589.55|5589.3|5588.8|209
1725036540000|2024-08-30 16:49:00|5589.8|5589.3|5591.3|5590.8|5591.3|5590.8|5589.55|5589.05|447
1725036550000|2024-08-30 16:49:10|5591.55|5591.05|5592.05|5591.55|5592.05|5591.55|5591.3|5590.8|547
1725036560000|2024-08-30 16:49:20|5591.92|5591.42|5591.8|5591.3|5592.05|5591.55|5591.55|5591.05|364
1725036570000|2024-08-30 16:49:30|5591.55|5591.05|5592.05|5591.55|5592.3|5591.8|5591.55|5591.05|366
1725036580000|2024-08-30 16:49:40|5592.17|5591.67|5592.3|5591.8|5592.67|5592.17|5591.8|5591.3|294
1725036590000|2024-08-30 16:49:50|5592.17|5591.67|5591.8|5591.3|5592.17|5591.67|5591.55|5591.05|316
1725036600000|2024-08-30 16:50:00|5591.67|5591.17|5593.55|5593.05|5593.55|5593.05|5591.67|5591.17|543
1725036610000|2024-08-30 16:50:10|5593.3|5592.8|5593.3|5592.8|5593.55|5593.05|5593.05|5592.55|678
1725036620000|2024-08-30 16:50:20|5593.05|5592.55|5593.55|5593.05|5593.55|5593.05|5592.8|5592.3|225
1725036630000|2024-08-30 16:50:30|5593.3|5592.8|5592.8|5592.3|5593.8|5593.3|5592.8|5592.3|426
1725036640000|2024-08-30 16:50:40|5593.05|5592.55|5592.3|5591.8|5593.3|5592.8|5592.3|5591.8|371
1725036650000|2024-08-30 16:50:50|5592.55|5592.05|5593.05|5592.55|5593.3|5592.8|5592.3|5591.8|285
1725036660000|2024-08-30 16:51:00|5593.3|5592.8|5593.55|5593.05|5593.92|5593.42|5593.05|5592.55|302
1725036670000|2024-08-30 16:51:10|5593.67|5593.17|5594.8|5594.3|5595.3|5594.8|5593.55|5593.05|1024
1725036680000|2024-08-30 16:51:20|5594.55|5594.05|5594.05|5593.55|5594.55|5594.05|5593.8|5593.3|444
1725036690000|2024-08-30 16:51:30|5594.3|5593.8|5594.55|5594.05|5595.05|5594.55|5594.05|5593.55|655
1725036700000|2024-08-30 16:51:40|5594.67|5594.17|5595.05|5594.55|5595.55|5595.05|5594.67|5594.17|493
1725036710000|2024-08-30 16:51:50|5594.8|5594.3|5594.8|5594.3|5594.8|5594.3|5594.55|5594.05|276
1725036720000|2024-08-30 16:52:00|5595.05|5594.55|5595.05|5594.55|5595.3|5594.8|5595.05|5594.55|251
1725036730000|2024-08-30 16:52:10|5595.3|5594.8|5595.55|5595.05|5595.8|5595.3|5595.3|5594.8|189
1725036740000|2024-08-30 16:52:20|5595.8|5595.3|5597.8|5597.3|5598.3|5597.8|5595.8|5595.3|1231
1725036750000|2024-08-30 16:52:30|5597.55|5597.05|5597.55|5597.05|5598.05|5597.55|5597.3|5596.8|492
1725036760000|2024-08-30 16:52:40|5597.42|5596.92|5597.55|5597.05|5597.55|5597.05|5596.8|5596.3|518
1725036770000|2024-08-30 16:52:50|5597.8|5597.3|5597.8|5597.3|5598.55|5598.05|5597.8|5597.3|386
1725036780000|2024-08-30 16:53:00|5598.05|5597.55|5597.55|5597.05|5598.05|5597.55|5597.55|5597.05|297
1725036790000|2024-08-30 16:53:10|5597.3|5596.8|5597.05|5596.55|5597.55|5597.05|5596.8|5596.3|369
1725036800000|2024-08-30 16:53:20|5596.8|5596.3|5596.8|5596.3|5597.05|5596.55|5596.55|5596.05|207
1725036810000|2024-08-30 16:53:30|5596.55|5596.05|5596.8|5596.3|5596.8|5596.3|5596.55|5596.05|410
1725036820000|2024-08-30 16:53:40|5596.55|5596.05|5596.8|5596.3|5597.05|5596.55|5596.3|5595.8|187
1725036830000|2024-08-30 16:53:50|5596.67|5596.17|5597.55|5597.05|5597.55|5597.05|5596.67|5596.17|379
1725036840000|2024-08-30 16:54:00|5597.67|5597.17|5598.55|5598.05|5598.55|5598.05|5597.55|5597.05|587
1725036850000|2024-08-30 16:54:10|5598.42|5597.92|5598.42|5597.92|5598.55|5598.05|5598.05|5597.55|293
1725036860000|2024-08-30 16:54:20|5598.55|5598.05|5598.3|5597.8|5598.55|5598.05|5597.8|5597.3|255
1725036870000|2024-08-30 16:54:30|5598.05|5597.55|5597.8|5597.3|5598.05|5597.55|5597.8|5597.3|103
1725036880000|2024-08-30 16:54:40|5598.05|5597.55|5597.8|5597.3|5598.05|5597.55|5597.3|5596.8|214
1725036890000|2024-08-30 16:54:50|5598.3|5597.8|5597.8|5597.3|5598.3|5597.8|5597.55|5597.05|275
1725036900000|2024-08-30 16:55:00|5597.92|5597.42|5598.05|5597.55|5598.05|5597.55|5597.55|5597.05|327
1725036910000|2024-08-30 16:55:10|5597.92|5597.42|5598.05|5597.55|5598.3|5597.8|5597.55|5597.05|297
1725036920000|2024-08-30 16:55:20|5597.8|5597.3|5597.55|5597.05|5597.8|5597.3|5597.05|5596.55|265
1725036930000|2024-08-30 16:55:30|5597.8|5597.3|5598.3|5597.8|5598.3|5597.8|5597.8|5597.3|234
1725036940000|2024-08-30 16:55:40|5598.55|5598.05|5598.05|5597.55|5598.8|5598.3|5598.05|5597.55|235
1725036950000|2024-08-30 16:55:50|5598.17|5597.67|5597.8|5597.3|5598.3|5597.8|5597.8|5597.3|151
1725036960000|2024-08-30 16:56:00|5598.55|5598.05|5598.55|5598.05|5598.8|5598.3|5598.3|5597.8|1097
1725036970000|2024-08-30 16:56:10|5598.3|5597.8|5600.3|5599.8|5600.3|5599.8|5598.3|5597.8|864
1725036980000|2024-08-30 16:56:20|5600.05|5599.55|5599.92|5599.42|5600.05|5599.55|5599.8|5599.3|293
1725036990000|2024-08-30 16:56:30|5600.05|5599.55|5600.3|5599.8|5600.8|5600.3|5600.05|5599.55|1059
1725037000000|2024-08-30 16:56:40|5600.55|5600.05|5600.8|5600.3|5600.8|5600.3|5600.3|5599.8|583
1725037010000|2024-08-30 16:56:50|5600.92|5600.42|5600.8|5600.3|5601.3|5600.8|5600.42|5599.92|483
1725037020000|2024-08-30 16:57:00|5601.05|5600.55|5602.3|5601.8|5602.8|5602.3|5601.05|5600.55|1432
1725037030000|2024-08-30 16:57:10|5602.55|5602.05|5602.05|5601.55|5602.8|5602.3|5601.8|5601.3|473
1725037040000|2024-08-30 16:57:20|5601.8|5601.3|5601.3|5600.8|5602.05|5601.55|5601.3|5600.8|338
1725037050000|2024-08-30 16:57:30|5601.05|5600.55|5600.55|5600.05|5601.3|5600.8|5600.55|5600.05|802
1725037060000|2024-08-30 16:57:40|5600.3|5599.8|5600.55|5600.05|5600.55|5600.05|5599.3|5598.8|815
1725037070000|2024-08-30 16:57:50|5600.8|5600.3|5600.55|5600.05|5601.05|5600.55|5600.55|5600.05|374
1725037080000|2024-08-30 16:58:00|5600.8|5600.3|5600.55|5600.05|5600.8|5600.3|5600.3|5599.8|292
1725037090000|2024-08-30 16:58:10|5600.67|5600.17|5600.92|5600.42|5601.05|5600.55|5600.55|5600.05|378
1725037100000|2024-08-30 16:58:20|5601.05|5600.55|5600.55|5600.05|5601.05|5600.55|5600.3|5599.8|151
1725037110000|2024-08-30 16:58:30|5600.42|5599.92|5600.05|5599.55|5600.55|5600.05|5600.05|5599.55|185
1725037120000|2024-08-30 16:58:40|5600.3|5599.8|5599.8|5599.3|5600.55|5600.05|5599.67|5599.17|342
1725037130000|2024-08-30 16:58:50|5600.05|5599.55|5601.3|5600.8|5601.3|5600.8|5600.05|5599.55|542
1725037140000|2024-08-30 16:59:00|5601.05|5600.55|5600.92|5600.42|5601.3|5600.8|5600.8|5600.3|250
1725037150000|2024-08-30 16:59:10|5600.8|5600.3|5601.05|5600.55|5601.55|5601.05|5600.8|5600.3|399
1725037160000|2024-08-30 16:59:20|5601.3|5600.8|5601.05|5600.55|5601.3|5600.8|5601.05|5600.55|265
1725037170000|2024-08-30 16:59:30|5601.3|5600.8|5600.8|5600.3|5601.3|5600.8|5600.55|5600.05|263
1725037180000|2024-08-30 16:59:40|5600.67|5600.17|5601.05|5600.55|5601.3|5600.8|5600.67|5600.17|126
1725037190000|2024-08-30 16:59:50|5600.92|5600.42|5601.3|5600.8|5601.55|5601.05|5600.8|5600.3|300
1725037200000|2024-08-30 17:00:00|5601.05|5600.55|5601.05|5600.55|5602.05|5601.55|5600.8|5600.3|936
1725037210000|2024-08-30 17:00:10|5600.8|5600.3|5602.17|5601.67|5602.17|5601.67|5600.8|5600.3|259
1725037220000|2024-08-30 17:00:20|5602.3|5601.8|5601.55|5601.05|5602.3|5601.8|5601.3|5600.8|254
1725037230000|2024-08-30 17:00:30|5601.8|5601.3|5601.55|5601.05|5602.05|5601.55|5601.05|5600.55|345
1725037240000|2024-08-30 17:00:40|5601.3|5600.8|5601.3|5600.8|5601.55|5601.05|5601.3|5600.8|149
1725037250000|2024-08-30 17:00:50|5601.55|5601.05|5601.55|5601.05|5601.8|5601.3|5601.3|5600.8|327
1725037260000|2024-08-30 17:01:00|5601.8|5601.3|5602.05|5601.55|5602.05|5601.55|5601.55|5601.05|405
1725037270000|2024-08-30 17:01:10|5601.8|5601.3|5601.05|5600.55|5601.8|5601.3|5600.55|5600.05|607
1725037280000|2024-08-30 17:01:20|5600.92|5600.42|5601.05|5600.55|5601.3|5600.8|5600.92|5600.42|1065
1725037290000|2024-08-30 17:01:30|5601.17|5600.67|5601.05|5600.55|5601.55|5601.05|5600.8|5600.3|202
1725037300000|2024-08-30 17:01:40|5600.92|5600.42|5601.3|5600.8|5601.55|5601.05|5600.55|5600.05|324
1725037310000|2024-08-30 17:01:50|5601.42|5600.92|5602.05|5601.55|5602.05|5601.55|5601.3|5600.8|293
1725037320000|2024-08-30 17:02:00|5602.3|5601.8|5603.3|5602.8|5603.55|5603.05|5602.05|5601.55|792
1725037330000|2024-08-30 17:02:10|5603.55|5603.05|5603.8|5603.3|5603.8|5603.3|5603.55|5603.05|573
1725037340000|2024-08-30 17:02:20|5604.05|5603.55|5604.3|5603.8|5604.3|5603.8|5603.3|5602.8|487
1725037350000|2024-08-30 17:02:30|5604.05|5603.55|5604.05|5603.55|5604.17|5603.67|5603.55|5603.05|381
1725037360000|2024-08-30 17:02:40|5604.3|5603.8|5604.3|5603.8|5604.8|5604.3|5604.05|5603.55|521
1725037370000|2024-08-30 17:02:50|5604.42|5603.92|5604.8|5604.3|5604.8|5604.3|5604.3|5603.8|308
1725037380000|2024-08-30 17:03:00|5605.05|5604.55|5607.8|5607.3|5608.55|5608.05|5605.05|5604.55|3167
1725037390000|2024-08-30 17:03:10|5608.05|5607.55|5606.3|5605.8|5608.05|5607.55|5606.3|5605.8|957
1725037400000|2024-08-30 17:03:20|5606.55|5606.05|5606.55|5606.05|5606.55|5606.05|5606.05|5605.55|697
1725037410000|2024-08-30 17:03:30|5606.8|5606.3|5606.3|5605.8|5607.05|5606.55|5606.3|5605.8|602
1725037420000|2024-08-30 17:03:40|5606.55|5606.05|5605.8|5605.3|5606.55|5606.05|5605.55|5605.05|687
1725037430000|2024-08-30 17:03:50|5606.05|5605.55|5605.8|5605.3|5606.3|5605.8|5605.8|5605.3|369
1725037440000|2024-08-30 17:04:00|5606.05|5605.55|5605.55|5605.05|5606.05|5605.55|5605.05|5604.55|930
1725037450000|2024-08-30 17:04:10|5605.67|5605.17|5606.55|5606.05|5606.8|5606.3|5605.55|5605.05|531
1725037460000|2024-08-30 17:04:20|5606.67|5606.17|5606.8|5606.3|5606.8|5606.3|5606.55|5606.05|257
1725037470000|2024-08-30 17:04:30|5606.67|5606.17|5606.55|5606.05|5606.8|5606.3|5606.55|5606.05|293
1725037480000|2024-08-30 17:04:40|5606.42|5605.92|5606.05|5605.55|5606.55|5606.05|5605.8|5605.3|440
1725037490000|2024-08-30 17:04:50|5606.17|5605.67|5606.3|5605.8|5606.55|5606.05|5606.17|5605.67|241
1725037500000|2024-08-30 17:05:00|5606.05|5605.55|5606.05|5605.55|5606.3|5605.8|5605.8|5605.3|339
1725037510000|2024-08-30 17:05:10|5605.8|5605.3|5606.55|5606.05|5606.55|5606.05|5605.8|5605.3|355
1725037520000|2024-08-30 17:05:20|5606.3|5605.8|5606.55|5606.05|5606.55|5606.05|5606.3|5605.8|98
1725037530000|2024-08-30 17:05:30|5606.8|5606.3|5604.55|5604.05|5606.8|5606.3|5604.55|5604.05|586
1725037540000|2024-08-30 17:05:40|5604.8|5604.3|5604.92|5604.42|5605.3|5604.8|5604.8|5604.3|266
1725037550000|2024-08-30 17:05:50|5604.8|5604.3|5604.3|5603.8|5604.8|5604.3|5604.3|5603.8|553
1725037560000|2024-08-30 17:06:00|5604.05|5603.55|5604.8|5604.3|5604.8|5604.3|5604.05|5603.55|504
1725037570000|2024-08-30 17:06:10|5604.67|5604.17|5604.8|5604.3|5604.8|5604.3|5604.3|5603.8|252
1725037580000|2024-08-30 17:06:20|5605.05|5604.55|5603.55|5603.05|5605.05|5604.55|5603.3|5602.8|601
1725037590000|2024-08-30 17:06:30|5603.8|5603.3|5603.05|5602.55|5603.8|5603.3|5603.05|5602.55|453
1725037600000|2024-08-30 17:06:40|5602.8|5602.3|5602.8|5602.3|5603.3|5602.8|5602.8|5602.3|673
1725037610000|2024-08-30 17:06:50|5602.92|5602.42|5601.3|5600.8|5603.05|5602.55|5600.8|5600.3|852
1725037620000|2024-08-30 17:07:00|5601.55|5601.05|5602.05|5601.55|5602.3|5601.8|5601.42|5600.92|405
1725037630000|2024-08-30 17:07:10|5602.17|5601.67|5602.8|5602.3|5602.8|5602.3|5602.05|5601.55|282
1725037640000|2024-08-30 17:07:20|5602.55|5602.05|5602.8|5602.3|5602.8|5602.3|5602.55|5602.05|188
1725037650000|2024-08-30 17:07:30|5602.67|5602.17|5602.3|5601.8|5602.8|5602.3|5602.17|5601.67|145
1725037660000|2024-08-30 17:07:40|5602.17|5601.67|5602.55|5602.05|5602.55|5602.05|5602.05|5601.55|91
1725037670000|2024-08-30 17:07:50|5602.8|5602.3|5602.3|5601.8|5602.8|5602.3|5602.3|5601.8|175
1725037680000|2024-08-30 17:08:00|5602.55|5602.05|5602.55|5602.05|5602.8|5602.3|5602.55|5602.05|256
1725037690000|2024-08-30 17:08:10|5602.42|5601.92|5602.55|5602.05|5602.8|5602.3|5602.05|5601.55|233
1725037700000|2024-08-30 17:08:20|5602.8|5602.3|5602.3|5601.8|5602.8|5602.3|5602.3|5601.8|103
1725037710000|2024-08-30 17:08:30|5602.05|5601.55|5602.3|5601.8|5602.55|5602.05|5602.05|5601.55|216
1725037720000|2024-08-30 17:08:40|5602.55|5602.05|5602.92|5602.42|5603.05|5602.55|5602.3|5601.8|258
1725037730000|2024-08-30 17:08:50|5602.8|5602.3|5602.55|5602.05|5602.8|5602.3|5602.3|5601.8|112
1725037740000|2024-08-30 17:09:00|5602.42|5601.92|5602.55|5602.05|5602.55|5602.05|5602.05|5601.55|263
1725037750000|2024-08-30 17:09:10|5602.42|5601.92|5603.05|5602.55|5603.05|5602.55|5602.3|5601.8|213
1725037760000|2024-08-30 17:09:20|5602.8|5602.3|5602.42|5601.92|5602.92|5602.42|5602.3|5601.8|196
1725037770000|2024-08-30 17:09:30|5602.55|5602.05|5602.8|5602.3|5602.8|5602.3|5602.3|5601.8|142
1725037780000|2024-08-30 17:09:40|5603.05|5602.55|5602.8|5602.3|5603.3|5602.8|5602.55|5602.05|210
1725037790000|2024-08-30 17:09:50|5603.05|5602.55|5602.55|5602.05|5603.05|5602.55|5602.55|5602.05|651
1725037800000|2024-08-30 17:10:00|5602.8|5602.3|5603.05|5602.55|5603.05|5602.55|5602.8|5602.3|175
1725037810000|2024-08-30 17:10:10|5602.8|5602.3|5603.3|5602.8|5603.3|5602.8|5602.8|5602.3|335
1725037820000|2024-08-30 17:10:20|5603.55|5603.05|5603.8|5603.3|5604.3|5603.8|5603.3|5602.8|324
1725037830000|2024-08-30 17:10:30|5604.05|5603.55|5603.55|5603.05|5604.05|5603.55|5603.55|5603.05|203
1725037840000|2024-08-30 17:10:40|5603.3|5602.8|5603.55|5603.05|5603.8|5603.3|5603.3|5602.8|284
1725037850000|2024-08-30 17:10:50|5603.05|5602.55|5603.05|5602.55|5603.3|5602.8|5602.8|5602.3|280
1725037860000|2024-08-30 17:11:00|5603.3|5602.8|5603.3|5602.8|5603.8|5603.3|5603.3|5602.8|258
1725037870000|2024-08-30 17:11:10|5603.55|5603.05|5603.05|5602.55|5603.55|5603.05|5603.05|5602.55|131
1725037880000|2024-08-30 17:11:20|5602.92|5602.42|5603.05|5602.55|5603.3|5602.8|5602.92|5602.42|167
1725037890000|2024-08-30 17:11:30|5603.3|5602.8|5603.3|5602.8|5603.55|5603.05|5603.05|5602.55|180
1725037900000|2024-08-30 17:11:40|5603.05|5602.55|5602.8|5602.3|5603.3|5602.8|5602.8|5602.3|171
1725037910000|2024-08-30 17:11:50|5602.55|5602.05|5603.05|5602.55|5603.05|5602.55|5602.3|5601.8|196
1725037920000|2024-08-30 17:12:00|5603.3|5602.8|5603.05|5602.55|5603.3|5602.8|5603.05|5602.55|116
1725037930000|2024-08-30 17:12:10|5603.17|5602.67|5603.3|5602.8|5603.3|5602.8|5603.17|5602.67|37
1725037940000|2024-08-30 17:12:20|5603.8|5603.3|5604.3|5603.8|5604.55|5604.05|5603.8|5603.3|293
1725037950000|2024-08-30 17:12:30|5604.55|5604.05|5604.55|5604.05|5604.55|5604.05|5604.3|5603.8|96
1725037960000|2024-08-30 17:12:40|5604.8|5604.3|5605.05|5604.55|5605.05|5604.55|5604.67|5604.17|269
1725037970000|2024-08-30 17:12:50|5604.8|5604.3|5604.8|5604.3|5605.05|5604.55|5604.8|5604.3|94
1725037980000|2024-08-30 17:13:00|5605.05|5604.55|5605.3|5604.8|5605.3|5604.8|5604.92|5604.42|283
1725037990000|2024-08-30 17:13:10|5605.42|5604.92|5605.3|5604.8|5605.55|5605.05|5605.05|5604.55|353
1725038000000|2024-08-30 17:13:20|5605.05|5604.55|5605.3|5604.8|5605.3|5604.8|5604.8|5604.3|118
1725038010000|2024-08-30 17:13:30|5605.05|5604.55|5604.8|5604.3|5605.05|5604.55|5604.8|5604.3|108
1725038020000|2024-08-30 17:13:40|5605.05|5604.55|5604.55|5604.05|5605.05|5604.55|5604.3|5603.8|392
1725038030000|2024-08-30 17:13:50|5604.8|5604.3|5605.05|5604.55|5605.05|5604.55|5604.8|5604.3|181
1725038040000|2024-08-30 17:14:00|5604.8|5604.3|5605.05|5604.55|5605.55|5605.05|5604.8|5604.3|366
1725038050000|2024-08-30 17:14:10|5604.92|5604.42|5605.05|5604.55|5605.05|5604.55|5604.8|5604.3|194
1725038060000|2024-08-30 17:14:20|5604.92|5604.42|5605.3|5604.8|5605.3|5604.8|5604.92|5604.42|107
1725038070000|2024-08-30 17:14:30|5605.42|5604.92|5605.3|5604.8|5605.55|5605.05|5605.05|5604.55|177
1725038080000|2024-08-30 17:14:40|5605.17|5604.67|5604.8|5604.3|5605.17|5604.67|5604.8|5604.3|170
1725038090000|2024-08-30 17:14:50|5605.05|5604.55|5605.05|5604.55|5605.3|5604.8|5604.92|5604.42|169
1725038100000|2024-08-30 17:15:00|5605.17|5604.67|5605.55|5605.05|5605.55|5605.05|5604.92|5604.42|521
1725038110000|2024-08-30 17:15:10|5605.3|5604.8|5605.55|5605.05|5606.05|5605.55|5605.3|5604.8|392
1725038120000|2024-08-30 17:15:20|5605.3|5604.8|5605.92|5605.42|5606.05|5605.55|5605.3|5604.8|163
1725038130000|2024-08-30 17:15:30|5605.55|5605.05|5605.55|5605.05|5605.8|5605.3|5605.3|5604.8|239
1725038140000|2024-08-30 17:15:40|5605.3|5604.8|5605.05|5604.55|5605.3|5604.8|5604.3|5603.8|367
1725038150000|2024-08-30 17:15:50|5604.8|5604.3|5604.3|5603.8|5605.05|5604.55|5604.3|5603.8|157
1725038160000|2024-08-30 17:16:00|5603.8|5603.3|5603.8|5603.3|5604.17|5603.67|5603.3|5602.8|535
1725038170000|2024-08-30 17:16:10|5603.67|5603.17|5603.3|5602.8|5603.67|5603.17|5603.05|5602.55|357
1725038180000|2024-08-30 17:16:20|5603.05|5602.55|5602.55|5602.05|5603.3|5602.8|5602.3|5601.8|251
1725038190000|2024-08-30 17:16:30|5602.8|5602.3|5602.55|5602.05|5603.05|5602.55|5602.3|5601.8|172
1725038200000|2024-08-30 17:16:40|5602.67|5602.17|5602.3|5601.8|5602.8|5602.3|5602.3|5601.8|898
1725038210000|2024-08-30 17:16:50|5602.42|5601.92|5602.8|5602.3|5603.3|5602.8|5602.3|5601.8|194
1725038220000|2024-08-30 17:17:00|5602.55|5602.05|5601.8|5601.3|5602.8|5602.3|5601.8|5601.3|374
1725038230000|2024-08-30 17:17:10|5602.05|5601.55|5602.05|5601.55|5602.05|5601.55|5601.55|5601.05|251
1725038240000|2024-08-30 17:17:20|5602.3|5601.8|5602.3|5601.8|5602.55|5602.05|5602.05|5601.55|155
1725038250000|2024-08-30 17:17:30|5602.55|5602.05|5602.05|5601.55|5602.8|5602.3|5602.05|5601.55|199
1725038260000|2024-08-30 17:17:40|5601.8|5601.3|5602.55|5602.05|5602.55|5602.05|5601.8|5601.3|87
1725038270000|2024-08-30 17:17:50|5602.3|5601.8|5602.8|5602.3|5602.8|5602.3|5602.3|5601.8|101
1725038280000|2024-08-30 17:18:00|5603.05|5602.55|5603.3|5602.8|5603.55|5603.05|5603.05|5602.55|325
1725038290000|2024-08-30 17:18:10|5603.05|5602.55|5602.55|5602.05|5603.3|5602.8|5602.3|5601.8|218
1725038300000|2024-08-30 17:18:20|5602.8|5602.3|5602.55|5602.05|5602.8|5602.3|5602.3|5601.8|132
1725038310000|2024-08-30 17:18:30|5602.42|5601.92|5602.55|5602.05|5602.8|5602.3|5602.42|5601.92|78
1725038320000|2024-08-30 17:18:40|5602.67|5602.17|5602.8|5602.3|5602.8|5602.3|5602.55|5602.05|280
1725038330000|2024-08-30 17:18:50|5603.05|5602.55|5602.3|5601.8|5603.05|5602.55|5602.3|5601.8|486
1725038340000|2024-08-30 17:19:00|5602.55|5602.05|5601.55|5601.05|5602.55|5602.05|5601.55|5601.05|268
1725038350000|2024-08-30 17:19:10|5601.3|5600.8|5599.8|5599.3|5601.3|5600.8|5599.8|5599.3|1241
1725038360000|2024-08-30 17:19:20|5600.05|5599.55|5599.3|5598.8|5600.3|5599.8|5599.3|5598.8|630
1725038370000|2024-08-30 17:19:30|5598.8|5598.3|5599.55|5599.05|5599.55|5599.05|5598.55|5598.05|545
1725038380000|2024-08-30 17:19:40|5599.3|5598.8|5599.8|5599.3|5600.05|5599.55|5599.3|5598.8|266
1725038390000|2024-08-30 17:19:50|5599.55|5599.05|5599.55|5599.05|5600.05|5599.55|5599.55|5599.05|183
1725038400000|2024-08-30 17:20:00|5599.67|5599.17|5600.3|5599.8|5601.05|5600.55|5599.67|5599.17|426
1725038410000|2024-08-30 17:20:10|5600.05|5599.55|5601.3|5600.8|5601.3|5600.8|5600.05|5599.55|363
1725038420000|2024-08-30 17:20:20|5601.8|5601.3|5601.55|5601.05|5601.8|5601.3|5601.3|5600.8|232
1725038430000|2024-08-30 17:20:30|5601.8|5601.3|5601.8|5601.3|5602.3|5601.8|5601.8|5601.3|217
1725038440000|2024-08-30 17:20:40|5601.92|5601.42|5601.8|5601.3|5601.92|5601.42|5601.8|5601.3|57
1725038450000|2024-08-30 17:20:50|5601.67|5601.17|5601.55|5601.05|5602.05|5601.55|5601.42|5600.92|169
1725038460000|2024-08-30 17:21:00|5601.3|5600.8|5601.8|5601.3|5602.05|5601.55|5601.3|5600.8|228
1725038470000|2024-08-30 17:21:10|5601.55|5601.05|5601.8|5601.3|5602.05|5601.55|5601.3|5600.8|203
1725038480000|2024-08-30 17:21:20|5602.05|5601.55|5601.55|5601.05|5602.05|5601.55|5601.42|5600.92|142
1725038490000|2024-08-30 17:21:30|5601.42|5600.92|5601.55|5601.05|5601.55|5601.05|5601.05|5600.55|96
1725038500000|2024-08-30 17:21:40|5601.3|5600.8|5601.3|5600.8|5601.8|5601.3|5601.3|5600.8|156
1725038510000|2024-08-30 17:21:50|5601.55|5601.05|5600.8|5600.3|5601.55|5601.05|5600.8|5600.3|90
1725038520000|2024-08-30 17:22:00|5600.55|5600.05|5599.8|5599.3|5600.55|5600.05|5599.8|5599.3|314
1725038530000|2024-08-30 17:22:10|5599.55|5599.05|5600.05|5599.55|5600.05|5599.55|5599.55|5599.05|232
1725038540000|2024-08-30 17:22:20|5599.92|5599.42|5598.8|5598.3|5599.92|5599.42|5598.55|5598.05|398
1725038550000|2024-08-30 17:22:30|5599.05|5598.55|5598.8|5598.3|5599.05|5598.55|5598.55|5598.05|316
1725038560000|2024-08-30 17:22:40|5598.92|5598.42|5598.8|5598.3|5599.05|5598.55|5598.55|5598.05|295
1725038570000|2024-08-30 17:22:50|5599.05|5598.55|5599.05|5598.55|5599.3|5598.8|5598.8|5598.3|202
1725038580000|2024-08-30 17:23:00|5598.8|5598.3|5598.8|5598.3|5599.05|5598.55|5598.3|5597.8|324
1725038590000|2024-08-30 17:23:10|5598.05|5597.55|5596.3|5595.8|5598.05|5597.55|5596.05|5595.55|1315
1725038600000|2024-08-30 17:23:20|5596.55|5596.05|5597.8|5597.3|5597.8|5597.3|5596.05|5595.55|359
1725038610000|2024-08-30 17:23:30|5597.55|5597.05|5597.55|5597.05|5597.8|5597.3|5597.3|5596.8|175
1725038620000|2024-08-30 17:23:40|5597.3|5596.8|5598.05|5597.55|5598.05|5597.55|5597.3|5596.8|246
1725038630000|2024-08-30 17:23:50|5598.3|5597.8|5598.67|5598.17|5598.8|5598.3|5598.3|5597.8|239
1725038640000|2024-08-30 17:24:00|5598.55|5598.05|5598.67|5598.17|5598.92|5598.42|5598.3|5597.8|381
1725038650000|2024-08-30 17:24:10|5598.05|5597.55|5597.3|5596.8|5598.3|5597.8|5596.55|5596.05|378
1725038660000|2024-08-30 17:24:20|5597.05|5596.55|5597.55|5597.05|5597.55|5597.05|5597.05|5596.55|292
1725038670000|2024-08-30 17:24:30|5597.3|5596.8|5597.92|5597.42|5598.05|5597.55|5597.3|5596.8|288
1725038680000|2024-08-30 17:24:40|5597.8|5597.3|5597.8|5597.3|5597.8|5597.3|5597.05|5596.55|340
1725038690000|2024-08-30 17:24:50|5598.05|5597.55|5597.55|5597.05|5598.05|5597.55|5597.55|5597.05|147
1725038700000|2024-08-30 17:25:00|5597.3|5596.8|5598.05|5597.55|5598.3|5597.8|5597.3|5596.8|249
1725038710000|2024-08-30 17:25:10|5598.17|5597.67|5599.05|5598.55|5599.05|5598.55|5598.05|5597.55|233
1725038720000|2024-08-30 17:25:20|5599.17|5598.67|5598.55|5598.05|5599.17|5598.67|5598.3|5597.8|129
1725038730000|2024-08-30 17:25:30|5598.8|5598.3|5598.55|5598.05|5598.8|5598.3|5598.55|5598.05|105
1725038740000|2024-08-30 17:25:40|5598.67|5598.17|5599.55|5599.05|5599.8|5599.3|5598.55|5598.05|247
1725038750000|2024-08-30 17:25:50|5599.8|5599.3|5600.42|5599.92|5600.55|5600.05|5599.55|5599.05|273
1725038760000|2024-08-30 17:26:00|5600.3|5599.8|5600.05|5599.55|5600.55|5600.05|5599.8|5599.3|190
1725038770000|2024-08-30 17:26:10|5600.17|5599.67|5601.05|5600.55|5601.3|5600.8|5600.17|5599.67|296
1725038780000|2024-08-30 17:26:20|5600.8|5600.3|5600.55|5600.05|5601.05|5600.55|5600.17|5599.67|235
1725038790000|2024-08-30 17:26:30|5600.67|5600.17|5599.8|5599.3|5600.8|5600.3|5599.8|5599.3|202
1725038800000|2024-08-30 17:26:40|5600.05|5599.55|5600.05|5599.55|5600.3|5599.8|5599.8|5599.3|548
1725038810000|2024-08-30 17:26:50|5600.17|5599.67|5600.05|5599.55|5600.17|5599.67|5599.8|5599.3|199
1725038820000|2024-08-30 17:27:00|5600.17|5599.67|5600.55|5600.05|5600.8|5600.3|5600.05|5599.55|425
1725038830000|2024-08-30 17:27:10|5600.42|5599.92|5600.55|5600.05|5600.55|5600.05|5600.42|5599.92|126
1725038840000|2024-08-30 17:27:20|5600.3|5599.8|5600.05|5599.55|5600.3|5599.8|5600.05|5599.55|608
1725038850000|2024-08-30 17:27:30|5600.3|5599.8|5600.42|5599.92|5600.55|5600.05|5600.05|5599.55|114
1725038860000|2024-08-30 17:27:40|5600.55|5600.05|5599.55|5599.05|5600.55|5600.05|5599.55|5599.05|493
1725038870000|2024-08-30 17:27:50|5599.3|5598.8|5599.55|5599.05|5599.8|5599.3|5599.3|5598.8|112
1725038880000|2024-08-30 17:28:00|5599.8|5599.3|5599.3|5598.8|5600.05|5599.55|5599.3|5598.8|181
1725038890000|2024-08-30 17:28:10|5599.05|5598.55|5599.05|5598.55|5599.55|5599.05|5599.05|5598.55|200
1725038900000|2024-08-30 17:28:20|5599.3|5598.8|5599.55|5599.05|5599.55|5599.05|5598.8|5598.3|352
1725038910000|2024-08-30 17:28:30|5599.8|5599.3|5599.55|5599.05|5599.8|5599.3|5599.55|5599.05|147
1725038920000|2024-08-30 17:28:40|5599.8|5599.3|5599.8|5599.3|5600.3|5599.8|5599.8|5599.3|155
1725038930000|2024-08-30 17:28:50|5600.05|5599.55|5599.55|5599.05|5600.3|5599.8|5599.55|5599.05|107
1725038940000|2024-08-30 17:29:00|5599.3|5598.8|5599.17|5598.67|5599.3|5598.8|5598.55|5598.05|179
1725038950000|2024-08-30 17:29:10|5599.3|5598.8|5599.3|5598.8|5599.55|5599.05|5599.05|5598.55|243
1725038960000|2024-08-30 17:29:20|5599.55|5599.05|5599.3|5598.8|5599.55|5599.05|5599.3|5598.8|77
1725038970000|2024-08-30 17:29:30|5599.42|5598.92|5599.55|5599.05|5600.05|5599.55|5599.3|5598.8|111
1725038980000|2024-08-30 17:29:40|5599.3|5598.8|5599.55|5599.05|5599.55|5599.05|5599.3|5598.8|47
1725038990000|2024-08-30 17:29:50|5599.42|5598.92|5599.05|5598.55|5599.42|5598.92|5599.05|5598.55|82
1725039000000|2024-08-30 17:30:00|5599.3|5598.8|5599.55|5599.05|5599.55|5599.05|5599.05|5598.55|348
1725039010000|2024-08-30 17:30:10|5600.05|5599.55|5600.8|5600.3|5600.8|5600.3|5600.05|5599.55|506
1725039020000|2024-08-30 17:30:20|5601.05|5600.55|5600.3|5599.8|5601.05|5600.55|5599.8|5599.3|440
1725039030000|2024-08-30 17:30:30|5600.17|5599.67|5599.05|5598.55|5600.17|5599.67|5598.55|5598.05|256
1725039040000|2024-08-30 17:30:40|5598.92|5598.42|5599.55|5599.05|5599.8|5599.3|5598.8|5598.3|146
1725039050000|2024-08-30 17:30:50|5599.3|5598.8|5600.05|5599.55|5600.17|5599.67|5599.3|5598.8|125
1725039060000|2024-08-30 17:31:00|5599.8|5599.3|5601.05|5600.55|5601.05|5600.55|5599.55|5599.05|617
1725039070000|2024-08-30 17:31:10|5600.8|5600.3|5600.55|5600.05|5601.05|5600.55|5600.55|5600.05|235
1725039080000|2024-08-30 17:31:20|5600.3|5599.8|5600.55|5600.05|5600.55|5600.05|5600.05|5599.55|127
1725039090000|2024-08-30 17:31:30|5600.42|5599.92|5600.55|5600.05|5600.55|5600.05|5600.3|5599.8|91
1725039100000|2024-08-30 17:31:40|5600.42|5599.92|5600.3|5599.8|5600.42|5599.92|5599.8|5599.3|136
1725039110000|2024-08-30 17:31:50|5600.55|5600.05|5600.55|5600.05|5600.8|5600.3|5600.3|5599.8|113
1725039120000|2024-08-30 17:32:00|5600.8|5600.3|5601.3|5600.8|5601.55|5601.05|5600.3|5599.8|362
1725039130000|2024-08-30 17:32:10|5601.05|5600.55|5601.3|5600.8|5601.3|5600.8|5600.67|5600.17|259
1725039140000|2024-08-30 17:32:20|5601.05|5600.55|5601.05|5600.55|5601.05|5600.55|5600.8|5600.3|130
1725039150000|2024-08-30 17:32:30|5601.3|5600.8|5601.8|5601.3|5602.55|5602.05|5601.05|5600.55|866
1725039160000|2024-08-30 17:32:40|5601.55|5601.05|5601.55|5601.05|5601.67|5601.17|5601.3|5600.8|273
1725039170000|2024-08-30 17:32:50|5601.67|5601.17|5602.05|5601.55|5602.17|5601.67|5601.67|5601.17|207
1725039180000|2024-08-30 17:33:00|5602.17|5601.67|5601.3|5600.8|5602.3|5601.8|5601.05|5600.55|230
1725039190000|2024-08-30 17:33:10|5601.05|5600.55|5601.3|5600.8|5601.3|5600.8|5601.05|5600.55|89
1725039200000|2024-08-30 17:33:20|5601.17|5600.67|5601.3|5600.8|5601.55|5601.05|5600.55|5600.05|243
1725039210000|2024-08-30 17:33:30|5601.17|5600.67|5601.05|5600.55|5601.17|5600.67|5600.8|5600.3|102
1725039220000|2024-08-30 17:33:40|5601.3|5600.8|5600.55|5600.05|5601.3|5600.8|5600.55|5600.05|129
1725039230000|2024-08-30 17:33:50|5600.8|5600.3|5600.8|5600.3|5600.8|5600.3|5600.55|5600.05|103
1725039240000|2024-08-30 17:34:00|5601.05|5600.55|5600.8|5600.3|5601.55|5601.05|5600.8|5600.3|132
1725039250000|2024-08-30 17:34:10|5600.55|5600.05|5600.55|5600.05|5600.8|5600.3|5600.55|5600.05|84
1725039260000|2024-08-30 17:34:20|5600.8|5600.3|5600.3|5599.8|5600.8|5600.3|5599.8|5599.3|261
1725039270000|2024-08-30 17:34:30|5600.42|5599.92|5600.05|5599.55|5600.8|5600.3|5600.05|5599.55|163
1725039280000|2024-08-30 17:34:40|5600.17|5599.67|5600.05|5599.55|5600.3|5599.8|5599.8|5599.3|683
1725039290000|2024-08-30 17:34:50|5600.17|5599.67|5600.05|5599.55|5600.3|5599.8|5599.8|5599.3|109
1725039300000|2024-08-30 17:35:00|5599.8|5599.3|5600.3|5599.8|5600.3|5599.8|5599.8|5599.3|420
1725039310000|2024-08-30 17:35:10|5600.42|5599.92|5601.05|5600.55|5601.05|5600.55|5600.05|5599.55|187
1725039320000|2024-08-30 17:35:20|5600.8|5600.3|5601.55|5601.05|5601.8|5601.3|5600.55|5600.05|280
1725039330000|2024-08-30 17:35:30|5601.3|5600.8|5601.3|5600.8|5601.3|5600.8|5601.3|5600.8|381
1725039340000|2024-08-30 17:35:40|5601.55|5601.05|5601.55|5601.05|5601.8|5601.3|5601.3|5600.8|239
1725039350000|2024-08-30 17:35:50|5601.3|5600.8|5602.05|5601.55|5602.05|5601.55|5601.3|5600.8|132
1725039360000|2024-08-30 17:36:00|5601.8|5601.3|5602.05|5601.55|5602.3|5601.8|5601.55|5601.05|288
1725039370000|2024-08-30 17:36:10|5601.8|5601.3|5603.05|5602.55|5603.05|5602.55|5601.8|5601.3|362
1725039380000|2024-08-30 17:36:20|5603.3|5602.8|5602.8|5602.3|5603.55|5603.05|5602.8|5602.3|285
1725039390000|2024-08-30 17:36:30|5602.67|5602.17|5602.3|5601.8|5602.8|5602.3|5602.3|5601.8|241
1725039400000|2024-08-30 17:36:40|5602.55|5602.05|5602.3|5601.8|5603.05|5602.55|5602.3|5601.8|230
1725039410000|2024-08-30 17:36:50|5602.55|5602.05|5601.92|5601.42|5602.55|5602.05|5601.8|5601.3|282
1725039420000|2024-08-30 17:37:00|5601.8|5601.3|5601.92|5601.42|5602.3|5601.8|5601.8|5601.3|197
1725039430000|2024-08-30 17:37:10|5602.05|5601.55|5600.3|5599.8|5602.3|5601.8|5600.05|5599.55|571
1725039440000|2024-08-30 17:37:20|5600.05|5599.55|5600.05|5599.55|5600.3|5599.8|5599.8|5599.3|264
1725039450000|2024-08-30 17:37:30|5600.17|5599.67|5600.3|5599.8|5600.3|5599.8|5599.8|5599.3|190
1725039460000|2024-08-30 17:37:40|5600.55|5600.05|5600.8|5600.3|5600.8|5600.3|5600.3|5599.8|226
1725039470000|2024-08-30 17:37:50|5600.92|5600.42|5600.67|5600.17|5600.92|5600.42|5600.67|5600.17|150
1725039480000|2024-08-30 17:38:00|5600.3|5599.8|5601.05|5600.55|5601.05|5600.55|5599.55|5599.05|517
1725039490000|2024-08-30 17:38:10|5601.3|5600.8|5601.05|5600.55|5601.3|5600.8|5601.05|5600.55|180
1725039500000|2024-08-30 17:38:20|5601.3|5600.8|5601.8|5601.3|5602.05|5601.55|5601.3|5600.8|82
1725039510000|2024-08-30 17:38:30|5602.05|5601.55|5602.05|5601.55|5602.05|5601.55|5601.8|5601.3|98
1725039520000|2024-08-30 17:38:40|5602.3|5601.8|5602.05|5601.55|5602.55|5602.05|5601.8|5601.3|233
1725039530000|2024-08-30 17:38:50|5602.3|5601.8|5601.55|5601.05|5602.3|5601.8|5601.55|5601.05|121
1725039540000|2024-08-30 17:39:00|5601.8|5601.3|5601.8|5601.3|5601.8|5601.3|5601.55|5601.05|747
1725039550000|2024-08-30 17:39:10|5601.67|5601.17|5602.3|5601.8|5602.3|5601.8|5601.3|5600.8|248
1725039560000|2024-08-30 17:39:20|5602.17|5601.67|5601.3|5600.8|5602.17|5601.67|5601.3|5600.8|133
1725039570000|2024-08-30 17:39:30|5601.17|5600.67|5600.05|5599.55|5601.55|5601.05|5600.05|5599.55|195
1725039580000|2024-08-30 17:39:40|5600.3|5599.8|5600.05|5599.55|5600.55|5600.05|5599.8|5599.3|212
1725039590000|2024-08-30 17:39:50|5599.8|5599.3|5600.3|5599.8|5600.55|5600.05|5599.8|5599.3|281
1725039600000|2024-08-30 17:40:00|5600.55|5600.05|5600.05|5599.55|5600.67|5600.17|5599.55|5599.05|809
1725039610000|2024-08-30 17:40:10|5599.92|5599.42|5600.8|5600.3|5600.8|5600.3|5599.55|5599.05|239
1725039620000|2024-08-30 17:40:20|5601.05|5600.55|5601.3|5600.8|5601.55|5601.05|5601.05|5600.55|683
1725039630000|2024-08-30 17:40:30|5601.55|5601.05|5601.8|5601.3|5602.17|5601.67|5601.55|5601.05|1017
1725039640000|2024-08-30 17:40:40|5602.05|5601.55|5601.55|5601.05|5602.05|5601.55|5601.55|5601.05|338
1725039650000|2024-08-30 17:40:50|5601.8|5601.3|5601.55|5601.05|5602.05|5601.55|5601.55|5601.05|156
1725039660000|2024-08-30 17:41:00|5601.8|5601.3|5601.3|5600.8|5602.05|5601.55|5601.3|5600.8|150
1725039670000|2024-08-30 17:41:10|5601.55|5601.05|5602.05|5601.55|5602.3|5601.8|5601.55|5601.05|222
1725039680000|2024-08-30 17:41:20|5602.17|5601.67|5601.8|5601.3|5602.17|5601.67|5601.55|5601.05|91
1725039690000|2024-08-30 17:41:30|5601.55|5601.05|5602.05|5601.55|5602.05|5601.55|5601.55|5601.05|95
1725039700000|2024-08-30 17:41:40|5602.17|5601.67|5601.55|5601.05|5602.17|5601.67|5601.55|5601.05|123
1725039710000|2024-08-30 17:41:50|5601.67|5601.17|5601.92|5601.42|5602.05|5601.55|5601.55|5601.05|159
1725039720000|2024-08-30 17:42:00|5601.8|5601.3|5602.3|5601.8|5602.8|5602.3|5601.8|5601.3|299
1725039730000|2024-08-30 17:42:10|5602.42|5601.92|5602.55|5602.05|5602.55|5602.05|5601.8|5601.3|187
1725039740000|2024-08-30 17:42:20|5602.8|5602.3|5602.8|5602.3|5602.8|5602.3|5602.55|5602.05|125
1725039750000|2024-08-30 17:42:30|5603.05|5602.55|5601.8|5601.3|5603.05|5602.55|5601.8|5601.3|344
1725039760000|2024-08-30 17:42:40|5601.55|5601.05|5601.8|5601.3|5602.05|5601.55|5601.55|5601.05|107
1725039770000|2024-08-30 17:42:50|5601.55|5601.05|5600.8|5600.3|5601.8|5601.3|5600.8|5600.3|363
1725039780000|2024-08-30 17:43:00|5600.67|5600.17|5600.8|5600.3|5601.05|5600.55|5600.3|5599.8|223
1725039790000|2024-08-30 17:43:10|5600.67|5600.17|5600.8|5600.3|5601.05|5600.55|5600.67|5600.17|87
1725039800000|2024-08-30 17:43:20|5601.05|5600.55|5601.05|5600.55|5601.05|5600.55|5600.42|5599.92|212
1725039810000|2024-08-30 17:43:30|5600.92|5600.42|5600.8|5600.3|5601.05|5600.55|5600.3|5599.8|171
1725039820000|2024-08-30 17:43:40|5600.67|5600.17|5600.3|5599.8|5600.8|5600.3|5600.3|5599.8|143
1725039830000|2024-08-30 17:43:50|5600.42|5599.92|5601.05|5600.55|5601.05|5600.55|5600.42|5599.92|102
1725039840000|2024-08-30 17:44:00|5601.3|5600.8|5601.55|5601.05|5601.8|5601.3|5601.3|5600.8|492
1725039850000|2024-08-30 17:44:10|5601.8|5601.3|5601.67|5601.17|5601.8|5601.3|5601.55|5601.05|339
1725039860000|2024-08-30 17:44:20|5601.55|5601.05|5601.3|5600.8|5601.8|5601.3|5601.05|5600.55|279
1725039870000|2024-08-30 17:44:30|5601.17|5600.67|5600.8|5600.3|5601.3|5600.8|5600.8|5600.3|123
1725039880000|2024-08-30 17:44:40|5600.55|5600.05|5600.55|5600.05|5600.92|5600.42|5600.55|5600.05|69
1725039890000|2024-08-30 17:44:50|5600.67|5600.17|5600.8|5600.3|5601.05|5600.55|5600.67|5600.17|159
1725039900000|2024-08-30 17:45:00|5600.55|5600.05|5600.8|5600.3|5601.05|5600.55|5600.3|5599.8|191
1725039910000|2024-08-30 17:45:10|5600.92|5600.42|5600.3|5599.8|5601.05|5600.55|5600.05|5599.55|190
1725039920000|2024-08-30 17:45:20|5600.55|5600.05|5599.8|5599.3|5600.55|5600.05|5599.8|5599.3|191
1725039930000|2024-08-30 17:45:30|5599.67|5599.17|5600.55|5600.05|5600.55|5600.05|5599.67|5599.17|249
1725039940000|2024-08-30 17:45:40|5600.42|5599.92|5601.55|5601.05|5601.55|5601.05|5600.3|5599.8|162
1725039950000|2024-08-30 17:45:50|5601.3|5600.8|5601.55|5601.05|5601.55|5601.05|5601.05|5600.55|111
1725039960000|2024-08-30 17:46:00|5601.3|5600.8|5601.42|5600.92|5601.42|5600.92|5601.3|5600.8|74
1725039970000|2024-08-30 17:46:10|5601.55|5601.05|5601.55|5601.05|5601.8|5601.3|5601.3|5600.8|148
1725039980000|2024-08-30 17:46:20|5601.3|5600.8|5601.3|5600.8|5601.8|5601.3|5601.3|5600.8|694
1725039990000|2024-08-30 17:46:30|5601.05|5600.55|5601.05|5600.55|5601.05|5600.55|5600.55|5600.05|158
1725040000000|2024-08-30 17:46:40|5600.8|5600.3|5600.3|5599.8|5600.8|5600.3|5600.3|5599.8|198
1725040010000|2024-08-30 17:46:50|5600.55|5600.05|5599.55|5599.05|5600.55|5600.05|5599.55|5599.05|205
1725040020000|2024-08-30 17:47:00|5599.8|5599.3|5599.55|5599.05|5599.8|5599.3|5598.8|5598.3|322
1725040030000|2024-08-30 17:47:10|5599.42|5598.92|5599.55|5599.05|5600.05|5599.55|5599.3|5598.8|224
1725040040000|2024-08-30 17:47:20|5599.8|5599.3|5599.8|5599.3|5600.05|5599.55|5599.3|5598.8|726
1725040050000|2024-08-30 17:47:30|||||||||80
1725040060000|2024-08-30 17:47:40|5599.92|5599.42|5600.3|5599.8|5600.3|5599.8|5599.8|5599.3|136
1725040070000|2024-08-30 17:47:50|5600.55|5600.05|5600.55|5600.05|5600.8|5600.3|5600.3|5599.8|156
1725040080000|2024-08-30 17:48:00|5600.3|5599.8|5601.55|5601.05|5601.8|5601.3|5600.3|5599.8|262
1725040090000|2024-08-30 17:48:10|5601.3|5600.8|5602.05|5601.55|5602.05|5601.55|5601.3|5600.8|270
1725040100000|2024-08-30 17:48:20|5601.8|5601.3|5601.8|5601.3|5602.17|5601.67|5601.55|5601.05|210
1725040110000|2024-08-30 17:48:30|5601.92|5601.42|5602.05|5601.55|5602.3|5601.8|5601.8|5601.3|166
1725040120000|2024-08-30 17:48:40|5601.92|5601.42|5601.55|5601.05|5602.05|5601.55|5601.55|5601.05|105
1725040130000|2024-08-30 17:48:50|5601.3|5600.8|5601.8|5601.3|5601.8|5601.3|5601.3|5600.8|217
1725040140000|2024-08-30 17:49:00|5602.05|5601.55|5601.8|5601.3|5602.05|5601.55|5601.55|5601.05|192
1725040150000|2024-08-30 17:49:10|5601.92|5601.42|5601.3|5600.8|5602.3|5601.8|5601.3|5600.8|157
1725040160000|2024-08-30 17:49:20|5600.8|5600.3|5600.8|5600.3|5601.05|5600.55|5600.8|5600.3|406
1725040170000|2024-08-30 17:49:30|5600.55|5600.05|5600.8|5600.3|5600.8|5600.3|5600.55|5600.05|105
1725040180000|2024-08-30 17:49:40|5601.05|5600.55|5600.8|5600.3|5601.3|5600.8|5600.8|5600.3|109
1725040190000|2024-08-30 17:49:50|5600.55|5600.05|5600.55|5600.05|5600.8|5600.3|5600.55|5600.05|73
1725040200000|2024-08-30 17:50:00|5600.8|5600.3|5600.05|5599.55|5600.8|5600.3|5599.8|5599.3|582
1725040210000|2024-08-30 17:50:10|5599.92|5599.42|5600.55|5600.05|5600.55|5600.05|5599.92|5599.42|330
1725040220000|2024-08-30 17:50:20|5600.42|5599.92|5600.8|5600.3|5600.8|5600.3|5600.05|5599.55|131
1725040230000|2024-08-30 17:50:30|5600.92|5600.42|5600.8|5600.3|5601.05|5600.55|5600.8|5600.3|59
1725040240000|2024-08-30 17:50:40|5600.92|5600.42|5601.8|5601.3|5601.8|5601.3|5600.92|5600.42|396
1725040250000|2024-08-30 17:50:50|5602.05|5601.55|5602.05|5601.55|5602.05|5601.55|5601.92|5601.42|52
1725040260000|2024-08-30 17:51:00|5602.17|5601.67|5601.55|5601.05|5602.8|5602.3|5601.55|5601.05|277
1725040270000|2024-08-30 17:51:10|5601.67|5601.17|5600.3|5599.8|5602.05|5601.55|5600.3|5599.8|324
1725040280000|2024-08-30 17:51:20|5600.05|5599.55|5600.05|5599.55|5600.05|5599.55|5599.55|5599.05|253
1725040290000|2024-08-30 17:51:30|5600.3|5599.8|5600.3|5599.8|5600.55|5600.05|5600.05|5599.55|261
1725040300000|2024-08-30 17:51:40|||||||||53
1725040310000|2024-08-30 17:51:50|5600.55|5600.05|5600.3|5599.8|5600.55|5600.05|5600.3|5599.8|67
1725040320000|2024-08-30 17:52:00|5600.42|5599.92|5600.55|5600.05|5600.8|5600.3|5600.3|5599.8|278
1725040330000|2024-08-30 17:52:10|5600.67|5600.17|5600.55|5600.05|5600.8|5600.3|5600.3|5599.8|91
1725040340000|2024-08-30 17:52:20|5600.8|5600.3|5601.05|5600.55|5601.05|5600.55|5600.55|5600.05|104
1725040350000|2024-08-30 17:52:30|5600.8|5600.3|5602.05|5601.55|5602.05|5601.55|5600.8|5600.3|123
1725040360000|2024-08-30 17:52:40|5602.3|5601.8|5602.05|5601.55|5602.55|5602.05|5602.05|5601.55|177
1725040370000|2024-08-30 17:52:50|5601.92|5601.42|5602.55|5602.05|5602.55|5602.05|5601.8|5601.3|108
1725040380000|2024-08-30 17:53:00|5602.3|5601.8|5601.8|5601.3|5602.3|5601.8|5601.8|5601.3|70
1725040390000|2024-08-30 17:53:10|5602.05|5601.55|5602.05|5601.55|5602.55|5602.05|5602.05|5601.55|106
1725040400000|2024-08-30 17:53:20|5601.8|5601.3|5601.67|5601.17|5602.05|5601.55|5601.55|5601.05|119
1725040410000|2024-08-30 17:53:30|5601.8|5601.3|5601.8|5601.3|5601.8|5601.3|5601.3|5600.8|199
1725040420000|2024-08-30 17:53:40|5602.05|5601.55|5601.8|5601.3|5602.05|5601.55|5601.8|5601.3|478
1725040430000|2024-08-30 17:53:50|5601.92|5601.42|5601.8|5601.3|5601.92|5601.42|5601.8|5601.3|42
1725040440000|2024-08-30 17:54:00|5602.3|5601.8|5602.8|5602.3|5603.05|5602.55|5602.3|5601.8|542
1725040450000|2024-08-30 17:54:10|5602.67|5602.17|5602.55|5602.05|5603.05|5602.55|5602.3|5601.8|186
1725040460000|2024-08-30 17:54:20|5602.8|5602.3|5603.05|5602.55|5603.05|5602.55|5602.55|5602.05|195
1725040470000|2024-08-30 17:54:30|5602.8|5602.3|5602.8|5602.3|5602.8|5602.3|5602.8|5602.3|47
1725040480000|2024-08-30 17:54:40|5602.92|5602.42|5603.3|5602.8|5603.3|5602.8|5602.92|5602.42|242
1725040490000|2024-08-30 17:54:50|5603.17|5602.67|5602.8|5602.3|5603.17|5602.67|5602.55|5602.05|124
1725040500000|2024-08-30 17:55:00|5602.55|5602.05|5603.05|5602.55|5603.3|5602.8|5602.55|5602.05|144
1725040510000|2024-08-30 17:55:10|5603.3|5602.8|5603.05|5602.55|5603.55|5603.05|5603.05|5602.55|235
1725040520000|2024-08-30 17:55:20|5602.8|5602.3|5603.05|5602.55|5603.17|5602.67|5602.8|5602.3|190
1725040530000|2024-08-30 17:55:30|5602.92|5602.42|5602.92|5602.42|5603.05|5602.55|5602.8|5602.3|140
1725040540000|2024-08-30 17:55:40|5603.05|5602.55|5602.67|5602.17|5603.05|5602.55|5602.3|5601.8|151
1725040550000|2024-08-30 17:55:50|5602.8|5602.3|5602.3|5601.8|5602.8|5602.3|5602.3|5601.8|53
1725040560000|2024-08-30 17:56:00|5602.17|5601.67|5600.3|5599.8|5602.17|5601.67|5600.05|5599.55|414
1725040570000|2024-08-30 17:56:10|5600.05|5599.55|5599.8|5599.3|5600.3|5599.8|5599.8|5599.3|187
1725040580000|2024-08-30 17:56:20|5599.55|5599.05|5599.3|5598.8|5600.05|5599.55|5599.3|5598.8|261
1725040590000|2024-08-30 17:56:30|5599.05|5598.55|5599.3|5598.8|5599.55|5599.05|5599.05|5598.55|518
1725040600000|2024-08-30 17:56:40|5599.17|5598.67|5599.55|5599.05|5599.67|5599.17|5599.17|5598.67|141
1725040610000|2024-08-30 17:56:50|5599.42|5598.92|5599.55|5599.05|5599.55|5599.05|5599.17|5598.67|130
1725040620000|2024-08-30 17:57:00|5599.3|5598.8|5598.3|5597.8|5599.8|5599.3|5597.8|5597.3|715
1725040630000|2024-08-30 17:57:10|5598.55|5598.05|5599.05|5598.55|5599.55|5599.05|5598.55|5598.05|285
1725040640000|2024-08-30 17:57:20|5599.3|5598.8|5599.55|5599.05|5599.55|5599.05|5599.05|5598.55|152
1725040650000|2024-08-30 17:57:30|5599.3|5598.8|5599.3|5598.8|5599.42|5598.92|5599.05|5598.55|639
1725040660000|2024-08-30 17:57:40|5599.55|5599.05|5599.3|5598.8|5599.55|5599.05|5599.05|5598.55|404
1725040670000|2024-08-30 17:57:50|5599.55|5599.05|5599.3|5598.8|5599.55|5599.05|5599.3|5598.8|184
1725040680000|2024-08-30 17:58:00|5599.05|5598.55|5599.8|5599.3|5599.92|5599.42|5599.05|5598.55|251
1725040690000|2024-08-30 17:58:10|5599.55|5599.05|5599.8|5599.3|5600.3|5599.8|5599.55|5599.05|316
1725040700000|2024-08-30 17:58:20|5600.05|5599.55|5599.8|5599.3|5600.05|5599.55|5599.55|5599.05|98
1725040710000|2024-08-30 17:58:30|5599.55|5599.05|5600.05|5599.55|5600.05|5599.55|5599.55|5599.05|78
1725040720000|2024-08-30 17:58:40|5599.8|5599.3|5599.3|5598.8|5600.05|5599.55|5599.3|5598.8|136
1725040730000|2024-08-30 17:58:50|5599.17|5598.67|5599.3|5598.8|5599.55|5599.05|5599.05|5598.55|273
1725040740000|2024-08-30 17:59:00|5599.42|5598.92|5599.05|5598.55|5599.55|5599.05|5598.8|5598.3|157
1725040750000|2024-08-30 17:59:10|5599.3|5598.8|5598.8|5598.3|5599.8|5599.3|5598.8|5598.3|249
1725040760000|2024-08-30 17:59:20|5598.92|5598.42|5599.05|5598.55|5599.05|5598.55|5598.8|5598.3|556
1725040770000|2024-08-30 17:59:30|5598.55|5598.05|5597.8|5597.3|5598.8|5598.3|5597.8|5597.3|368
1725040780000|2024-08-30 17:59:40|5597.92|5597.42|5598.3|5597.8|5598.55|5598.05|5597.3|5596.8|377
1725040790000|2024-08-30 17:59:50|5598.55|5598.05|5598.8|5598.3|5598.8|5598.3|5598.3|5597.8|437
1725040800000|2024-08-30 18:00:00|5599.05|5598.55|5597.8|5597.3|5599.3|5598.8|5597.8|5597.3|388
1725040810000|2024-08-30 18:00:10|5597.55|5597.05|5597.05|5596.55|5597.8|5597.3|5596.3|5595.8|792
1725040820000|2024-08-30 18:00:20|5596.8|5596.3|5598.55|5598.05|5598.55|5598.05|5596.42|5595.92|538
1725040830000|2024-08-30 18:00:30|5598.67|5598.17|5598.55|5598.05|5598.8|5598.3|5598.3|5597.8|656
1725040840000|2024-08-30 18:00:40|5598.05|5597.55|5597.8|5597.3|5598.05|5597.55|5597.8|5597.3|360
1725040850000|2024-08-30 18:00:50|5597.92|5597.42|5597.8|5597.3|5598.05|5597.55|5597.3|5596.8|206
1725040860000|2024-08-30 18:01:00|5597.67|5597.17|5597.3|5596.8|5597.8|5597.3|5597.3|5596.8|245
1725040870000|2024-08-30 18:01:10|5597.67|5597.17|5598.55|5598.05|5599.05|5598.55|5597.55|5597.05|365
1725040880000|2024-08-30 18:01:20|5598.3|5597.8|5598.55|5598.05|5598.8|5598.3|5598.05|5597.55|177
1725040890000|2024-08-30 18:01:30|5598.8|5598.3|5598.8|5598.3|5599.05|5598.55|5598.55|5598.05|1073
1725040900000|2024-08-30 18:01:40|5599.05|5598.55|5599.05|5598.55|5599.55|5599.05|5598.8|5598.3|247
1725040910000|2024-08-30 18:01:50|5598.92|5598.42|5599.8|5599.3|5599.8|5599.3|5598.8|5598.3|159
1725040920000|2024-08-30 18:02:00|5599.67|5599.17|5599.55|5599.05|5599.67|5599.17|5599.05|5598.55|337
1725040930000|2024-08-30 18:02:10|5599.42|5598.92|5599.8|5599.3|5600.3|5599.8|5599.42|5598.92|304
1725040940000|2024-08-30 18:02:20|5600.05|5599.55|5600.42|5599.92|5600.55|5600.05|5600.05|5599.55|214
1725040950000|2024-08-30 18:02:30|5600.3|5599.8|5600.3|5599.8|5600.55|5600.05|5600.05|5599.55|102
1725040960000|2024-08-30 18:02:40|5600.55|5600.05|5601.55|5601.05|5602.05|5601.55|5600.55|5600.05|519
1725040970000|2024-08-30 18:02:50|5601.42|5600.92|5601.8|5601.3|5601.8|5601.3|5601.3|5600.8|247
1725040980000|2024-08-30 18:03:00|5601.55|5601.05|5600.55|5600.05|5601.8|5601.3|5600.55|5600.05|267
1725040990000|2024-08-30 18:03:10|5600.3|5599.8|5600.55|5600.05|5600.55|5600.05|5600.3|5599.8|150
1725041000000|2024-08-30 18:03:20|5601.05|5600.55|5600.55|5600.05|5601.17|5600.67|5600.42|5599.92|283
1725041010000|2024-08-30 18:03:30|5600.3|5599.8|5601.05|5600.55|5601.05|5600.55|5600.3|5599.8|118
1725041020000|2024-08-30 18:03:40|5600.92|5600.42|5600.3|5599.8|5600.92|5600.42|5600.05|5599.55|89
1725041030000|2024-08-30 18:03:50|5600.17|5599.67|5600.3|5599.8|5600.3|5599.8|5600.05|5599.55|150
1725041040000|2024-08-30 18:04:00|5599.8|5599.3|5600.3|5599.8|5600.55|5600.05|5599.55|5599.05|655
1725041050000|2024-08-30 18:04:10|5600.55|5600.05|5600.8|5600.3|5600.8|5600.3|5600.3|5599.8|228
1725041060000|2024-08-30 18:04:20|5600.67|5600.17|5600.3|5599.8|5600.8|5600.3|5600.3|5599.8|224
1725041070000|2024-08-30 18:04:30|5600.55|5600.05|5600.8|5600.3|5600.8|5600.3|5600.42|5599.92|97
1725041080000|2024-08-30 18:04:40|5600.55|5600.05|5600.55|5600.05|5600.8|5600.3|5600.55|5600.05|45
1725041090000|2024-08-30 18:04:50|5600.05|5599.55|5600.05|5599.55|5600.05|5599.55|5599.55|5599.05|227
1725041100000|2024-08-30 18:05:00|5599.8|5599.3|5600.55|5600.05|5600.55|5600.05|5599.8|5599.3|218
1725041110000|2024-08-30 18:05:10|5600.67|5600.17|5600.55|5600.05|5600.8|5600.3|5600.3|5599.8|396
1725041120000|2024-08-30 18:05:20|5600.67|5600.17|5601.55|5601.05|5601.55|5601.05|5600.55|5600.05|278
1725041130000|2024-08-30 18:05:30|5601.42|5600.92|5600.55|5600.05|5601.42|5600.92|5600.55|5600.05|544
1725041140000|2024-08-30 18:05:40|5600.3|5599.8|5601.05|5600.55|5601.05|5600.55|5600.3|5599.8|499
1725041150000|2024-08-30 18:05:50|5600.92|5600.42|5600.8|5600.3|5600.92|5600.42|5600.8|5600.3|387
1725041160000|2024-08-30 18:06:00|5600.3|5599.8|5600.55|5600.05|5600.55|5600.05|5600.3|5599.8|466
1725041170000|2024-08-30 18:06:10|5601.05|5600.55|5600.8|5600.3|5601.3|5600.8|5600.8|5600.3|251
1725041180000|2024-08-30 18:06:20|5600.55|5600.05|5599.8|5599.3|5600.55|5600.05|5599.55|5599.05|218
1725041190000|2024-08-30 18:06:30|5600.05|5599.55|5600.3|5599.8|5600.3|5599.8|5599.8|5599.3|218
1725041200000|2024-08-30 18:06:40|5600.8|5600.3|5600.8|5600.3|5600.8|5600.3|5600.55|5600.05|172
1725041210000|2024-08-30 18:06:50|5601.05|5600.55|5601.55|5601.05|5601.55|5601.05|5601.05|5600.55|400
1725041220000|2024-08-30 18:07:00|5601.3|5600.8|5602.3|5601.8|5602.3|5601.8|5601.3|5600.8|417
1725041230000|2024-08-30 18:07:10|5602.55|5602.05|5602.8|5602.3|5602.92|5602.42|5602.3|5601.8|468
1725041240000|2024-08-30 18:07:20|5603.05|5602.55|5603.3|5602.8|5603.55|5603.05|5603.05|5602.55|385
1725041250000|2024-08-30 18:07:30|5603.42|5602.92|5604.05|5603.55|5604.3|5603.8|5603.3|5602.8|754
1725041260000|2024-08-30 18:07:40|5603.8|5603.3|5604.05|5603.55|5604.17|5603.67|5603.8|5603.3|205
1725041270000|2024-08-30 18:07:50|5603.8|5603.3|5604.05|5603.55|5604.17|5603.67|5603.8|5603.3|296
1725041280000|2024-08-30 18:08:00|5604.17|5603.67|5604.05|5603.55|5604.17|5603.67|5603.55|5603.05|351
1725041290000|2024-08-30 18:08:10|5603.92|5603.42|5604.05|5603.55|5604.3|5603.8|5603.8|5603.3|300
1725041300000|2024-08-30 18:08:20|5604.17|5603.67|5604.3|5603.8|5604.55|5604.05|5604.17|5603.67|152
1725041310000|2024-08-30 18:08:30|5604.55|5604.05|5603.8|5603.3|5604.55|5604.05|5603.8|5603.3|789
1725041320000|2024-08-30 18:08:40|5604.05|5603.55|5604.3|5603.8|5604.3|5603.8|5604.05|5603.55|223
1725041330000|2024-08-30 18:08:50|5604.8|5604.3|5604.55|5604.05|5604.8|5604.3|5604.3|5603.8|341
1725041340000|2024-08-30 18:09:00|5604.3|5603.8|5604.3|5603.8|5604.8|5604.3|5604.3|5603.8|486
1725041350000|2024-08-30 18:09:10|5604.42|5603.92|5604.05|5603.55|5604.42|5603.92|5604.05|5603.55|270
1725041360000|2024-08-30 18:09:20|5603.92|5603.42|5603.55|5603.05|5603.92|5603.42|5603.3|5602.8|246
1725041370000|2024-08-30 18:09:30|5603.67|5603.17|5604.05|5603.55|5604.05|5603.55|5603.55|5603.05|171
1725041380000|2024-08-30 18:09:40|5604.17|5603.67|5604.3|5603.8|5604.3|5603.8|5603.92|5603.42|145
1725041390000|2024-08-30 18:09:50|5604.42|5603.92|5604.3|5603.8|5604.55|5604.05|5604.3|5603.8|156
1725041400000|2024-08-30 18:10:00|5604.05|5603.55|5603.55|5603.05|5604.05|5603.55|5603.3|5602.8|222
1725041410000|2024-08-30 18:10:10|5603.42|5602.92|5603.3|5602.8|5603.55|5603.05|5603.3|5602.8|175
1725041420000|2024-08-30 18:10:20|5603.42|5602.92|5603.3|5602.8|5603.8|5603.3|5603.3|5602.8|134
1725041430000|2024-08-30 18:10:30|5603.55|5603.05|5603.05|5602.55|5603.55|5603.05|5603.05|5602.55|906
1725041440000|2024-08-30 18:10:40|5602.8|5602.3|5603.05|5602.55|5603.3|5602.8|5602.8|5602.3|904
1725041450000|2024-08-30 18:10:50|5603.3|5602.8|5603.3|5602.8|5603.55|5603.05|5603.05|5602.55|189
1725041460000|2024-08-30 18:11:00|5603.17|5602.67|5602.8|5602.3|5603.17|5602.67|5602.55|5602.05|429
1725041470000|2024-08-30 18:11:10|5603.05|5602.55|5603.8|5603.3|5603.8|5603.3|5603.05|5602.55|296
1725041480000|2024-08-30 18:11:20|5603.55|5603.05|5604.05|5603.55|5604.05|5603.55|5603.55|5603.05|106
1725041490000|2024-08-30 18:11:30|5604.3|5603.8|5605.3|5604.8|5605.3|5604.8|5604.05|5603.55|233
1725041500000|2024-08-30 18:11:40|5605.17|5604.67|5605.3|5604.8|5605.55|5605.05|5605.05|5604.55|426
1725041510000|2024-08-30 18:11:50|5605.55|5605.05|5605.55|5605.05|5606.05|5605.55|5605.55|5605.05|484
1725041520000|2024-08-30 18:12:00|5605.42|5604.92|5605.8|5605.3|5606.05|5605.55|5605.42|5604.92|377
1725041530000|2024-08-30 18:12:10|5605.92|5605.42|5606.55|5606.05|5606.55|5606.05|5605.92|5605.42|366
1725041540000|2024-08-30 18:12:20|5606.3|5605.8|5606.3|5605.8|5606.55|5606.05|5606.3|5605.8|241
1725041550000|2024-08-30 18:12:30|||||||||16
1725041560000|2024-08-30 18:12:40|5605.67|5605.17|5604.3|5603.8|5605.8|5605.3|5604.3|5603.8|476
1725041570000|2024-08-30 18:12:50|5604.42|5603.92|5604.17|5603.67|5604.55|5604.05|5603.8|5603.3|341
1725041580000|2024-08-30 18:13:00|5604.3|5603.8|5603.55|5603.05|5604.3|5603.8|5603.3|5602.8|695
1725041590000|2024-08-30 18:13:10|||||||||141
1725041600000|2024-08-30 18:13:20|5603.42|5602.92|5603.3|5602.8|5603.42|5602.92|5603.05|5602.55|259
1725041610000|2024-08-30 18:13:30|5603.55|5603.05|5603.55|5603.05|5603.8|5603.3|5603.3|5602.8|322
1725041620000|2024-08-30 18:13:40|5603.8|5603.3|5603.8|5603.3|5603.8|5603.3|5603.55|5603.05|407
1725041630000|2024-08-30 18:13:50|5603.92|5603.42|5604.3|5603.8|5604.3|5603.8|5603.92|5603.42|105
1725041640000|2024-08-30 18:14:00|5604.55|5604.05|5604.05|5603.55|5604.55|5604.05|5604.05|5603.55|81
1725041650000|2024-08-30 18:14:10|5604.17|5603.67|5604.3|5603.8|5604.3|5603.8|5603.8|5603.3|157
1725041660000|2024-08-30 18:14:20|5604.55|5604.05|5605.3|5604.8|5605.3|5604.8|5604.42|5603.92|123
1725041670000|2024-08-30 18:14:30|5605.05|5604.55|5605.17|5604.67|5605.17|5604.67|5604.8|5604.3|148
1725041680000|2024-08-30 18:14:40|5605.3|5604.8|5605.05|5604.55|5605.3|5604.8|5604.92|5604.42|824
1725041690000|2024-08-30 18:14:50|5604.8|5604.3|5605.05|5604.55|5605.17|5604.67|5604.8|5604.3|221
1725041700000|2024-08-30 18:15:00|5604.8|5604.3|5605.55|5605.05|5605.55|5605.05|5604.8|5604.3|243
1725041710000|2024-08-30 18:15:10|5605.8|5605.3|5606.3|5605.8|5606.3|5605.8|5605.8|5605.3|188
1725041720000|2024-08-30 18:15:20|5606.55|5606.05|5606.3|5605.8|5606.55|5606.05|5606.05|5605.55|322
1725041730000|2024-08-30 18:15:30|5606.17|5605.67|5606.05|5605.55|5606.17|5605.67|5605.8|5605.3|321
1725041740000|2024-08-30 18:15:40|5606.3|5605.8|5606.3|5605.8|5606.3|5605.8|5606.05|5605.55|223
1725041750000|2024-08-30 18:15:50|5606.17|5605.67|5606.3|5605.8|5606.3|5605.8|5605.8|5605.3|166
1725041760000|2024-08-30 18:16:00|5606.42|5605.92|5606.55|5606.05|5607.05|5606.55|5606.3|5605.8|517
1725041770000|2024-08-30 18:16:10|5606.42|5605.92|5606.55|5606.05|5606.55|5606.05|5606.3|5605.8|390
1725041780000|2024-08-30 18:16:20|5606.3|5605.8|5605.05|5604.55|5606.3|5605.8|5605.05|5604.55|396
1725041790000|2024-08-30 18:16:30|5604.8|5604.3|5605.55|5605.05|5605.8|5605.3|5604.8|5604.3|475
1725041800000|2024-08-30 18:16:40|5605.8|5605.3|5605.55|5605.05|5605.8|5605.3|5605.55|5605.05|259
1725041810000|2024-08-30 18:16:50|5605.67|5605.17|5605.55|5605.05|5605.92|5605.42|5605.55|5605.05|145
1725041820000|2024-08-30 18:17:00|5605.67|5605.17|5605.55|5605.05|5606.05|5605.55|5605.3|5604.8|414
1725041830000|2024-08-30 18:17:10|5605.67|5605.17|5605.8|5605.3|5605.8|5605.3|5605.42|5604.92|149
1725041840000|2024-08-30 18:17:20|5605.92|5605.42|5606.05|5605.55|5606.3|5605.8|5605.92|5605.42|207
1725041850000|2024-08-30 18:17:30|5606.17|5605.67|5605.8|5605.3|5606.3|5605.8|5605.8|5605.3|124
1725041860000|2024-08-30 18:17:40|5605.92|5605.42|5605.8|5605.3|5606.05|5605.55|5605.55|5605.05|197
1725041870000|2024-08-30 18:17:50|5605.55|5605.05|5605.55|5605.05|5605.8|5605.3|5605.55|5605.05|64
1725041880000|2024-08-30 18:18:00|5605.8|5605.3|5606.3|5605.8|5606.3|5605.8|5605.55|5605.05|207
1725041890000|2024-08-30 18:18:10|5606.42|5605.92|5606.05|5605.55|5606.42|5605.92|5606.05|5605.55|159
1725041900000|2024-08-30 18:18:20|5606.17|5605.67|5606.3|5605.8|5606.55|5606.05|5606.05|5605.55|124
1725041910000|2024-08-30 18:18:30|5606.17|5605.67|5606.3|5605.8|5606.3|5605.8|5606.05|5605.55|168
1725041920000|2024-08-30 18:18:40|5606.17|5605.67|5605.55|5605.05|5606.17|5605.67|5605.55|5605.05|117
1725041930000|2024-08-30 18:18:50|5605.8|5605.3|5606.05|5605.55|5606.05|5605.55|5605.8|5605.3|212
1725041940000|2024-08-30 18:19:00|5605.8|5605.3|5605.8|5605.3|5605.8|5605.3|5605.55|5605.05|184
1725041950000|2024-08-30 18:19:10|5605.92|5605.42|5606.55|5606.05|5606.8|5606.3|5605.92|5605.42|579
1725041960000|2024-08-30 18:19:20|5606.8|5606.3|5606.8|5606.3|5606.92|5606.42|5606.8|5606.3|285
1725041970000|2024-08-30 18:19:30|5607.05|5606.55|5606.8|5606.3|5607.05|5606.55|5606.8|5606.3|135
1725041980000|2024-08-30 18:19:40|5606.55|5606.05|5606.55|5606.05|5606.55|5606.05|5606.3|5605.8|104
1725041990000|2024-08-30 18:19:50|5606.42|5605.92|5606.05|5605.55|5606.42|5605.92|5605.8|5605.3|184
1725042000000|2024-08-30 18:20:00|5605.8|5605.3|5606.3|5605.8|5606.3|5605.8|5605.8|5605.3|279
1725042010000|2024-08-30 18:20:10|5606.55|5606.05|5606.05|5605.55|5606.55|5606.05|5605.8|5605.3|311
1725042020000|2024-08-30 18:20:20|5606.3|5605.8|5606.55|5606.05|5606.55|5606.05|5606.3|5605.8|459
1725042030000|2024-08-30 18:20:30|5606.8|5606.3|5606.8|5606.3|5606.8|5606.3|5606.55|5606.05|214
1725042040000|2024-08-30 18:20:40|||||||||57
1725042050000|2024-08-30 18:20:50|5606.55|5606.05|5606.8|5606.3|5606.8|5606.3|5606.55|5606.05|60
1725042060000|2024-08-30 18:21:00|5606.55|5606.05|5606.55|5606.05|5606.8|5606.3|5606.55|5606.05|139
1725042070000|2024-08-30 18:21:10|5606.42|5605.92|5606.05|5605.55|5606.42|5605.92|5605.8|5605.3|595
1725042080000|2024-08-30 18:21:20|5606.17|5605.67|5606.3|5605.8|5606.8|5606.3|5606.05|5605.55|113
1725042090000|2024-08-30 18:21:30|5606.55|5606.05|5606.55|5606.05|5606.55|5606.05|5606.3|5605.8|164
1725042100000|2024-08-30 18:21:40|5606.67|5606.17|5607.05|5606.55|5607.55|5607.05|5606.67|5606.17|404
1725042110000|2024-08-30 18:21:50|5606.8|5606.3|5607.05|5606.55|5607.05|5606.55|5606.8|5606.3|165
1725042120000|2024-08-30 18:22:00|5607.17|5606.67|5608.3|5607.8|5608.3|5607.8|5607.17|5606.67|312
1725042130000|2024-08-30 18:22:10|5608.17|5607.67|5608.05|5607.55|5608.3|5607.8|5608.05|5607.55|286
1725042140000|2024-08-30 18:22:20|5607.8|5607.3|5607.55|5607.05|5608.05|5607.55|5607.3|5606.8|174
1725042150000|2024-08-30 18:22:30|5607.42|5606.92|5607.8|5607.3|5607.8|5607.3|5607.42|5606.92|166
1725042160000|2024-08-30 18:22:40|5607.67|5607.17|5607.42|5606.92|5608.05|5607.55|5607.42|5606.92|230
1725042170000|2024-08-30 18:22:50|5607.55|5607.05|5607.05|5606.55|5607.55|5607.05|5606.8|5606.3|285
1725042180000|2024-08-30 18:23:00|5607.3|5606.8|5606.8|5606.3|5607.3|5606.8|5606.8|5606.3|181
1725042190000|2024-08-30 18:23:10|5606.67|5606.17|5606.8|5606.3|5606.8|5606.3|5606.55|5606.05|157
1725042200000|2024-08-30 18:23:20|5607.05|5606.55|5606.8|5606.3|5607.05|5606.55|5606.8|5606.3|108
1725042210000|2024-08-30 18:23:30|5607.05|5606.55|5606.8|5606.3|5607.05|5606.55|5606.55|5606.05|109
1725042220000|2024-08-30 18:23:40|5607.05|5606.55|5607.05|5606.55|5607.55|5607.05|5607.05|5606.55|241
1725042230000|2024-08-30 18:23:50|5606.92|5606.42|5607.05|5606.55|5607.05|5606.55|5606.8|5606.3|137
1725042240000|2024-08-30 18:24:00|5607.17|5606.67|5606.8|5606.3|5607.3|5606.8|5606.8|5606.3|504
1725042250000|2024-08-30 18:24:10|5607.05|5606.55|5606.8|5606.3|5607.05|5606.55|5606.8|5606.3|172
1725042260000|2024-08-30 18:24:20|5606.92|5606.42|5606.92|5606.42|5607.05|5606.55|5606.92|5606.42|319
1725042270000|2024-08-30 18:24:30|5606.8|5606.3|5606.55|5606.05|5607.05|5606.55|5606.55|5606.05|259
1725042280000|2024-08-30 18:24:40|5606.42|5605.92|5606.55|5606.05|5606.55|5606.05|5606.3|5605.8|263
1725042290000|2024-08-30 18:24:50|5606.42|5605.92|5606.3|5605.8|5606.42|5605.92|5606.17|5605.67|239
1725042300000|2024-08-30 18:25:00|5606.55|5606.05|5606.92|5606.42|5607.05|5606.55|5606.55|5606.05|307
1725042310000|2024-08-30 18:25:10|5607.05|5606.55|5607.3|5606.8|5607.3|5606.8|5606.8|5606.3|154
1725042320000|2024-08-30 18:25:20|5607.55|5607.05|5608.3|5607.8|5608.55|5608.05|5607.55|5607.05|347
1725042330000|2024-08-30 18:25:30|5608.55|5608.05|5609.05|5608.55|5609.05|5608.55|5608.55|5608.05|610
1725042340000|2024-08-30 18:25:40|5608.92|5608.42|5608.8|5608.3|5609.05|5608.55|5608.8|5608.3|134
1725042350000|2024-08-30 18:25:50|5609.05|5608.55|5609.8|5609.3|5609.8|5609.3|5609.05|5608.55|601
1725042360000|2024-08-30 18:26:00|5609.55|5609.05|5609.05|5608.55|5609.8|5609.3|5608.8|5608.3|373
1725042370000|2024-08-30 18:26:10|5609.3|5608.8|5608.8|5608.3|5609.3|5608.8|5608.8|5608.3|260
1725042380000|2024-08-30 18:26:20|5608.55|5608.05|5608.55|5608.05|5608.55|5608.05|5608.3|5607.8|155
1725042390000|2024-08-30 18:26:30|5608.8|5608.3|5609.3|5608.8|5609.3|5608.8|5608.8|5608.3|240
1725042400000|2024-08-30 18:26:40|5609.05|5608.55|5609.05|5608.55|5609.05|5608.55|5609.05|5608.55|59
1725042410000|2024-08-30 18:26:50|5609.3|5608.8|5609.05|5608.55|5609.3|5608.8|5609.05|5608.55|190
1725042420000|2024-08-30 18:27:00|5609.17|5608.67|5609.67|5609.17|5609.8|5609.3|5609.17|5608.67|234
1725042430000|2024-08-30 18:27:10|5609.8|5609.3|5610.55|5610.05|5610.8|5610.3|5609.8|5609.3|623
1725042440000|2024-08-30 18:27:20|5610.3|5609.8|5610.3|5609.8|5610.3|5609.8|5610.05|5609.55|492
1725042450000|2024-08-30 18:27:30|5610.05|5609.55|5610.3|5609.8|5610.3|5609.8|5610.05|5609.55|240
1725042460000|2024-08-30 18:27:40|5610.17|5609.67|5609.8|5609.3|5610.3|5609.8|5609.55|5609.05|372
1725042470000|2024-08-30 18:27:50|5609.67|5609.17|5609.55|5609.05|5609.8|5609.3|5609.55|5609.05|225
1725042480000|2024-08-30 18:28:00|5609.3|5608.8|5608.8|5608.3|5609.55|5609.05|5608.8|5608.3|572
1725042490000|2024-08-30 18:28:10|5609.05|5608.55|5609.05|5608.55|5609.05|5608.55|5608.3|5607.8|280
1725042500000|2024-08-30 18:28:20|5609.3|5608.8|5608.8|5608.3|5609.3|5608.8|5608.55|5608.05|294
1725042510000|2024-08-30 18:28:30|5609.05|5608.55|5608.3|5607.8|5609.05|5608.55|5608.3|5607.8|428
1725042520000|2024-08-30 18:28:40|5608.55|5608.05|5608.3|5607.8|5608.55|5608.05|5608.05|5607.55|305
1725042530000|2024-08-30 18:28:50|5608.05|5607.55|5608.05|5607.55|5608.3|5607.8|5608.05|5607.55|351
1725042540000|2024-08-30 18:29:00|5607.92|5607.42|5607.3|5606.8|5607.92|5607.42|5607.05|5606.55|339
1725042550000|2024-08-30 18:29:10|5607.05|5606.55|5606.05|5605.55|5607.3|5606.8|5606.05|5605.55|783
1725042560000|2024-08-30 18:29:20|5606.17|5605.67|5606.55|5606.05|5606.8|5606.3|5606.17|5605.67|359
1725042570000|2024-08-30 18:29:30|5606.8|5606.3|5606.8|5606.3|5607.05|5606.55|5606.55|5606.05|196
1725042580000|2024-08-30 18:29:40|5606.55|5606.05|5607.05|5606.55|5607.05|5606.55|5606.3|5605.8|186
1725042590000|2024-08-30 18:29:50|5607.3|5606.8|5606.8|5606.3|5607.3|5606.8|5606.8|5606.3|249
1725042600000|2024-08-30 18:30:00|5606.92|5606.42|5606.8|5606.3|5607.3|5606.8|5606.8|5606.3|324
1725042610000|2024-08-30 18:30:10|5607.05|5606.55|5607.3|5606.8|5607.55|5607.05|5607.05|5606.55|371
1725042620000|2024-08-30 18:30:20|5607.05|5606.55|5607.3|5606.8|5607.3|5606.8|5606.92|5606.42|202
1725042630000|2024-08-30 18:30:30|5607.55|5607.05|5607.05|5606.55|5607.55|5607.05|5607.05|5606.55|181
1725042640000|2024-08-30 18:30:40|5606.8|5606.3|5607.55|5607.05|5607.55|5607.05|5606.8|5606.3|192
1725042650000|2024-08-30 18:30:50|5607.8|5607.3|5607.8|5607.3|5607.8|5607.3|5607.55|5607.05|171
1725042660000|2024-08-30 18:31:00|5607.55|5607.05|5607.05|5606.55|5607.55|5607.05|5606.55|5606.05|472
1725042670000|2024-08-30 18:31:10|5607.3|5606.8|5607.3|5606.8|5607.3|5606.8|5607.05|5606.55|324
1725042680000|2024-08-30 18:31:20|5607.17|5606.67|5606.8|5606.3|5607.55|5607.05|5606.8|5606.3|398
1725042690000|2024-08-30 18:31:30|5606.92|5606.42|5607.55|5607.05|5607.55|5607.05|5606.92|5606.42|148
1725042700000|2024-08-30 18:31:40|5607.42|5606.92|5607.42|5606.92|5607.55|5607.05|5607.3|5606.8|99
1725042710000|2024-08-30 18:31:50|5607.3|5606.8|5607.3|5606.8|5607.55|5607.05|5607.3|5606.8|178
1725042720000|2024-08-30 18:32:00|5607.42|5606.92|5608.55|5608.05|5608.55|5608.05|5607.42|5606.92|438
1725042730000|2024-08-30 18:32:10|5608.67|5608.17|5608.3|5607.8|5608.67|5608.17|5608.05|5607.55|126
1725042740000|2024-08-30 18:32:20|5608.05|5607.55|5608.3|5607.8|5608.3|5607.8|5608.05|5607.55|208
1725042750000|2024-08-30 18:32:30|5608.42|5607.92|5608.55|5608.05|5608.55|5608.05|5608.05|5607.55|215
1725042760000|2024-08-30 18:32:40|||||||||539
1725042770000|2024-08-30 18:32:50|5608.8|5608.3|5608.8|5608.3|5609.3|5608.8|5608.8|5608.3|352
1725042780000|2024-08-30 18:33:00|5609.05|5608.55|5609.05|5608.55|5609.05|5608.55|5608.8|5608.3|290
1725042790000|2024-08-30 18:33:10|5609.3|5608.8|5608.8|5608.3|5609.3|5608.8|5608.55|5608.05|314
1725042800000|2024-08-30 18:33:20|5609.05|5608.55|5609.3|5608.8|5609.3|5608.8|5608.8|5608.3|171
1725042810000|2024-08-30 18:33:30|5609.05|5608.55|5609.05|5608.55|5609.3|5608.8|5608.8|5608.3|190
1725042820000|2024-08-30 18:33:40|5609.3|5608.8|5609.05|5608.55|5609.3|5608.8|5608.8|5608.3|444
1725042830000|2024-08-30 18:33:50|5609.3|5608.8|5609.55|5609.05|5609.55|5609.05|5609.3|5608.8|367
1725042840000|2024-08-30 18:34:00|5609.3|5608.8|5608.8|5608.3|5609.42|5608.92|5608.8|5608.3|212
1725042850000|2024-08-30 18:34:10|5608.55|5608.05|5608.92|5608.42|5608.92|5608.42|5608.55|5608.05|554
1725042860000|2024-08-30 18:34:20|5609.05|5608.55|5608.8|5608.3|5609.05|5608.55|5608.8|5608.3|232
1725042870000|2024-08-30 18:34:30|5609.05|5608.55|5609.05|5608.55|5609.17|5608.67|5609.05|5608.55|821
1725042880000|2024-08-30 18:34:40|5609.3|5608.8|5609.3|5608.8|5609.3|5608.8|5609.3|5608.8|217
1725042890000|2024-08-30 18:34:50|5609.17|5608.67|5609.3|5608.8|5609.3|5608.8|5608.3|5607.8|1479
1725042900000|2024-08-30 18:35:00|5609.42|5608.92|5609.05|5608.55|5609.55|5609.05|5608.8|5608.3|351
1725042910000|2024-08-30 18:35:10|5608.8|5608.3|5609.05|5608.55|5609.05|5608.55|5608.8|5608.3|917
1725042920000|2024-08-30 18:35:20|5609.55|5609.05|5609.3|5608.8|5609.67|5609.17|5609.3|5608.8|258
1725042930000|2024-08-30 18:35:30|5608.8|5608.3|5609.55|5609.05|5609.55|5609.05|5608.8|5608.3|256
1725042940000|2024-08-30 18:35:40|5609.3|5608.8|5609.3|5608.8|5609.8|5609.3|5609.05|5608.55|589
1725042950000|2024-08-30 18:35:50|5609.42|5608.92|5609.55|5609.05|5609.55|5609.05|5609.3|5608.8|93
1725042960000|2024-08-30 18:36:00|5609.67|5609.17|5610.05|5609.55|5610.3|5609.8|5609.67|5609.17|410
1725042970000|2024-08-30 18:36:10|5609.92|5609.42|5609.8|5609.3|5610.05|5609.55|5609.8|5609.3|176
1725042980000|2024-08-30 18:36:20|5610.05|5609.55|5610.05|5609.55|5610.3|5609.8|5610.05|5609.55|487
1725042990000|2024-08-30 18:36:30|5610.17|5609.67|5610.3|5609.8|5610.42|5609.92|5610.17|5609.67|173
1725043000000|2024-08-30 18:36:40|5610.05|5609.55|5610.3|5609.8|5610.3|5609.8|5610.05|5609.55|197
1725043010000|2024-08-30 18:36:50|5610.05|5609.55|5608.8|5608.3|5610.05|5609.55|5608.8|5608.3|495
1725043020000|2024-08-30 18:37:00|5609.05|5608.55|5609.55|5609.05|5609.55|5609.05|5609.05|5608.55|342
1725043030000|2024-08-30 18:37:10|5609.67|5609.17|5609.55|5609.05|5609.8|5609.3|5609.55|5609.05|426
1725043040000|2024-08-30 18:37:20|5609.05|5608.55|5609.3|5608.8|5609.3|5608.8|5609.05|5608.55|243
1725043050000|2024-08-30 18:37:30|5609.42|5608.92|5610.05|5609.55|5610.05|5609.55|5609.42|5608.92|190
1725043060000|2024-08-30 18:37:40|5609.8|5609.3|5611.05|5610.55|5611.05|5610.55|5609.8|5609.3|360
1725043070000|2024-08-30 18:37:50|5610.8|5610.3|5610.8|5610.3|5610.8|5610.3|5610.55|5610.05|500
1725043080000|2024-08-30 18:38:00|5611.05|5610.55|5612.05|5611.55|5612.05|5611.55|5610.8|5610.3|868
1725043090000|2024-08-30 18:38:10|5611.8|5611.3|5612.05|5611.55|5612.17|5611.67|5611.55|5611.05|785
1725043100000|2024-08-30 18:38:20|5612.17|5611.67|5612.05|5611.55|5613.05|5612.55|5612.05|5611.55|1007
1725043110000|2024-08-30 18:38:30|5612.3|5611.8|5612.05|5611.55|5612.3|5611.8|5612.05|5611.55|260
1725043120000|2024-08-30 18:38:40|5612.17|5611.67|5612.3|5611.8|5612.3|5611.8|5612.05|5611.55|810
1725043130000|2024-08-30 18:38:50|5612.17|5611.67|5612.3|5611.8|5612.55|5612.05|5612.05|5611.55|489
1725043140000|2024-08-30 18:39:00|5612.55|5612.05|5612.3|5611.8|5612.55|5612.05|5612.05|5611.55|498
1725043150000|2024-08-30 18:39:10|5612.55|5612.05|5612.55|5612.05|5612.55|5612.05|5612.42|5611.92|125
1725043160000|2024-08-30 18:39:20|5612.8|5612.3|5612.55|5612.05|5613.05|5612.55|5612.55|5612.05|342
1725043170000|2024-08-30 18:39:30|5612.67|5612.17|5612.55|5612.05|5613.05|5612.55|5612.55|5612.05|183
1725043180000|2024-08-30 18:39:40|5612.8|5612.3|5612.3|5611.8|5612.8|5612.3|5612.05|5611.55|270
1725043190000|2024-08-30 18:39:50|5612.42|5611.92|5612.3|5611.8|5612.8|5612.3|5612.3|5611.8|190
1725043200000|2024-08-30 18:40:00|5611.8|5611.3|5612.05|5611.55|5612.05|5611.55|5611.8|5611.3|248
1725043210000|2024-08-30 18:40:10|5612.17|5611.67|5612.3|5611.8|5612.3|5611.8|5612.05|5611.55|147
1725043220000|2024-08-30 18:40:20|5612.55|5612.05|5612.8|5612.3|5612.8|5612.3|5612.3|5611.8|241
1725043230000|2024-08-30 18:40:30|5613.05|5612.55|5613.05|5612.55|5613.05|5612.55|5612.8|5612.3|309
1725043240000|2024-08-30 18:40:40|5612.55|5612.05|5612.55|5612.05|5612.8|5612.3|5612.55|5612.05|407
1725043250000|2024-08-30 18:40:50|5612.3|5611.8|5612.55|5612.05|5612.55|5612.05|5612.3|5611.8|223
1725043260000|2024-08-30 18:41:00|5612.8|5612.3|5613.3|5612.8|5613.55|5613.05|5612.8|5612.3|307
1725043270000|2024-08-30 18:41:10|5613.42|5612.92|5615.05|5614.55|5615.8|5615.3|5613.3|5612.8|1829
1725043280000|2024-08-30 18:41:20|5614.8|5614.3|5614.05|5613.55|5614.8|5614.3|5614.05|5613.55|526
1725043290000|2024-08-30 18:41:30|5613.8|5613.3|5613.3|5612.8|5614.05|5613.55|5613.05|5612.55|615
1725043300000|2024-08-30 18:41:40|5613.05|5612.55|5612.8|5612.3|5613.3|5612.8|5612.8|5612.3|263
1725043310000|2024-08-30 18:41:50|5612.92|5612.42|5613.05|5612.55|5613.05|5612.55|5612.8|5612.3|287
1725043320000|2024-08-30 18:42:00|5613.3|5612.8|5613.3|5612.8|5613.3|5612.8|5613.05|5612.55|173
1725043330000|2024-08-30 18:42:10|5612.8|5612.3|5613.55|5613.05|5613.55|5613.05|5612.8|5612.3|470
1725043340000|2024-08-30 18:42:20|5613.8|5613.3|5613.55|5613.05|5613.92|5613.42|5613.55|5613.05|335
1725043350000|2024-08-30 18:42:30|5613.3|5612.8|5613.05|5612.55|5613.42|5612.92|5613.05|5612.55|259
1725043360000|2024-08-30 18:42:40|5612.92|5612.42|5613.3|5612.8|5613.3|5612.8|5612.8|5612.3|515
1725043370000|2024-08-30 18:42:50|5613.05|5612.55|5613.3|5612.8|5613.55|5613.05|5613.05|5612.55|243
1725043380000|2024-08-30 18:43:00|5613.05|5612.55|5613.55|5613.05|5613.55|5613.05|5613.05|5612.55|258
1725043390000|2024-08-30 18:43:10|5613.3|5612.8|5612.8|5612.3|5613.3|5612.8|5612.55|5612.05|105
1725043400000|2024-08-30 18:43:20|5612.55|5612.05|5612.3|5611.8|5612.55|5612.05|5612.05|5611.55|531
1725043410000|2024-08-30 18:43:30|5612.17|5611.67|5612.55|5612.05|5612.8|5612.3|5612.05|5611.55|648
1725043420000|2024-08-30 18:43:40|5612.8|5612.3|5612.8|5612.3|5613.05|5612.55|5612.8|5612.3|153
1725043430000|2024-08-30 18:43:50|5612.92|5612.42|5612.3|5611.8|5612.92|5612.42|5612.3|5611.8|581
1725043440000|2024-08-30 18:44:00|5611.55|5611.05|5612.05|5611.55|5612.05|5611.55|5611.55|5611.05|358
1725043450000|2024-08-30 18:44:10|5611.8|5611.3|5612.05|5611.55|5612.05|5611.55|5611.55|5611.05|243
1725043460000|2024-08-30 18:44:20|5612.3|5611.8|5612.05|5611.55|5612.3|5611.8|5611.8|5611.3|221
1725043470000|2024-08-30 18:44:30|5612.3|5611.8|5612.55|5612.05|5612.55|5612.05|5612.3|5611.8|203
1725043480000|2024-08-30 18:44:40|5612.3|5611.8|5612.55|5612.05|5612.55|5612.05|5612.3|5611.8|212
1725043490000|2024-08-30 18:44:50|5612.8|5612.3|5612.8|5612.3|5613.05|5612.55|5612.55|5612.05|166
1725043500000|2024-08-30 18:45:00|5613.05|5612.55|5614.05|5613.55|5614.3|5613.8|5613.05|5612.55|584
1725043510000|2024-08-30 18:45:10|5613.8|5613.3|5614.55|5614.05|5614.55|5614.05|5613.8|5613.3|266
1725043520000|2024-08-30 18:45:20|5614.8|5614.3|5615.05|5614.55|5615.05|5614.55|5614.8|5614.3|215
1725043530000|2024-08-30 18:45:30|5615.3|5614.8|5615.3|5614.8|5615.3|5614.8|5614.92|5614.42|347
1725043540000|2024-08-30 18:45:40|5615.05|5614.55|5614.8|5614.3|5615.05|5614.55|5614.55|5614.05|242
1725043550000|2024-08-30 18:45:50|5614.67|5614.17|5614.3|5613.8|5614.67|5614.17|5614.05|5613.55|230
1725043560000|2024-08-30 18:46:00|5614.55|5614.05|5614.55|5614.05|5614.55|5614.05|5614.3|5613.8|219
1725043570000|2024-08-30 18:46:10|5614.3|5613.8|5614.55|5614.05|5614.55|5614.05|5614.3|5613.8|152
1725043580000|2024-08-30 18:46:20|5614.42|5613.92|5613.55|5613.05|5615.05|5614.55|5613.55|5613.05|497
1725043590000|2024-08-30 18:46:30|5613.8|5613.3|5614.05|5613.55|5614.3|5613.8|5613.8|5613.3|333
1725043600000|2024-08-30 18:46:40|5614.3|5613.8|5614.8|5614.3|5614.8|5614.3|5614.05|5613.55|737
1725043610000|2024-08-30 18:46:50|5614.67|5614.17|5613.8|5613.3|5614.67|5614.17|5613.8|5613.3|401
1725043620000|2024-08-30 18:47:00|5613.67|5613.17|5613.55|5613.05|5613.8|5613.3|5613.55|5613.05|134
1725043630000|2024-08-30 18:47:10|5613.67|5613.17|5614.3|5613.8|5614.3|5613.8|5613.67|5613.17|246
1725043640000|2024-08-30 18:47:20|5614.17|5613.67|5613.8|5613.3|5614.17|5613.67|5613.8|5613.3|347
1725043650000|2024-08-30 18:47:30|5614.05|5613.55|5613.3|5612.8|5614.05|5613.55|5613.3|5612.8|389
1725043660000|2024-08-30 18:47:40|5613.05|5612.55|5613.55|5613.05|5613.55|5613.05|5613.05|5612.55|147
1725043670000|2024-08-30 18:47:50|5613.67|5613.17|5613.3|5612.8|5613.8|5613.3|5613.3|5612.8|269
1725043680000|2024-08-30 18:48:00|5613.17|5612.67|5612.3|5611.8|5613.17|5612.67|5612.3|5611.8|604
1725043690000|2024-08-30 18:48:10|5612.55|5612.05|5613.55|5613.05|5613.55|5613.05|5612.55|5612.05|312
1725043700000|2024-08-30 18:48:20|5613.3|5612.8|5613.67|5613.17|5613.8|5613.3|5613.3|5612.8|910
1725043710000|2024-08-30 18:48:30|5613.8|5613.3|5614.05|5613.55|5614.17|5613.67|5613.55|5613.05|166
1725043720000|2024-08-30 18:48:40|5614.3|5613.8|5613.55|5613.05|5614.3|5613.8|5613.55|5613.05|206
1725043730000|2024-08-30 18:48:50|5613.8|5613.3|5613.8|5613.3|5613.8|5613.3|5613.55|5613.05|114
1725043740000|2024-08-30 18:49:00|5614.05|5613.55|5614.55|5614.05|5614.55|5614.05|5614.05|5613.55|333
1725043750000|2024-08-30 18:49:10|5614.42|5613.92|5615.05|5614.55|5615.3|5614.8|5614.3|5613.8|261
1725043760000|2024-08-30 18:49:20|5614.8|5614.3|5614.8|5614.3|5614.8|5614.3|5614.8|5614.3|133
1725043770000|2024-08-30 18:49:30|5615.05|5614.55|5615.05|5614.55|5615.05|5614.55|5614.8|5614.3|221
1725043780000|2024-08-30 18:49:40|5614.92|5614.42|5615.3|5614.8|5615.3|5614.8|5614.92|5614.42|151
1725043790000|2024-08-30 18:49:50|5615.55|5615.05|5615.3|5614.8|5615.55|5615.05|5615.3|5614.8|392
1725043800000|2024-08-30 18:50:00|5615.55|5615.05|5615.55|5615.05|5615.8|5615.3|5615.55|5615.05|587
1725043810000|2024-08-30 18:50:10|5615.8|5615.3|5615.67|5615.17|5615.8|5615.3|5615.55|5615.05|133
1725043820000|2024-08-30 18:50:20|5615.8|5615.3|5615.8|5615.3|5616.3|5615.8|5615.8|5615.3|311
1725043830000|2024-08-30 18:50:30|5616.05|5615.55|5616.55|5616.05|5617.05|5616.55|5616.05|5615.55|792
1725043840000|2024-08-30 18:50:40|5616.3|5615.8|5616.8|5616.3|5617.3|5616.8|5616.3|5615.8|620
1725043850000|2024-08-30 18:50:50|5616.92|5616.42|5616.8|5616.3|5616.92|5616.42|5616.8|5616.3|95
1725043860000|2024-08-30 18:51:00|5617.05|5616.55|5617.3|5616.8|5617.55|5617.05|5616.8|5616.3|464
1725043870000|2024-08-30 18:51:10|5617.05|5616.55|5617.8|5617.3|5617.8|5617.3|5616.8|5616.3|598
1725043880000|2024-08-30 18:51:20|5617.55|5617.05|5619.05|5618.55|5619.3|5618.8|5617.42|5616.92|1213
1725043890000|2024-08-30 18:51:30|5619.3|5618.8|5618.05|5617.55|5619.55|5619.05|5618.05|5617.55|965
1725043900000|2024-08-30 18:51:40|5617.8|5617.3|5617.55|5617.05|5617.8|5617.3|5617.55|5617.05|319
1725043910000|2024-08-30 18:51:50|5617.8|5617.3|5617.8|5617.3|5617.8|5617.3|5617.3|5616.8|313
1725043920000|2024-08-30 18:52:00|5617.55|5617.05|5617.55|5617.05|5617.8|5617.3|5617.3|5616.8|311
1725043930000|2024-08-30 18:52:10|5617.67|5617.17|5618.05|5617.55|5618.05|5617.55|5617.67|5617.17|112
1725043940000|2024-08-30 18:52:20|5618.3|5617.8|5618.05|5617.55|5618.3|5617.8|5618.05|5617.55|252
1725043950000|2024-08-30 18:52:30|5618.17|5617.67|5618.05|5617.55|5618.55|5618.05|5618.05|5617.55|407
1725043960000|2024-08-30 18:52:40|5617.8|5617.3|5618.05|5617.55|5618.05|5617.55|5617.8|5617.3|477
1725043970000|2024-08-30 18:52:50|5617.8|5617.3|5618.05|5617.55|5618.3|5617.8|5617.8|5617.3|677
1725043980000|2024-08-30 18:53:00|5618.3|5617.8|5618.55|5618.05|5618.55|5618.05|5618.3|5617.8|475
1725043990000|2024-08-30 18:53:10|5618.8|5618.3|5619.3|5618.8|5619.55|5619.05|5618.8|5618.3|521
1725044000000|2024-08-30 18:53:20|5619.55|5619.05|5618.55|5618.05|5619.55|5619.05|5618.3|5617.8|440
1725044010000|2024-08-30 18:53:30|5618.8|5618.3|5618.8|5618.3|5618.8|5618.3|5618.8|5618.3|208
1725044020000|2024-08-30 18:53:40|5618.55|5618.05|5618.3|5617.8|5618.8|5618.3|5618.3|5617.8|86
1725044030000|2024-08-30 18:53:50|5618.42|5617.92|5618.55|5618.05|5618.55|5618.05|5618.3|5617.8|233
1725044040000|2024-08-30 18:54:00|5618.8|5618.3|5618.8|5618.3|5619.05|5618.55|5618.55|5618.05|314
1725044050000|2024-08-30 18:54:10|5618.55|5618.05|5617.42|5616.92|5618.8|5618.3|5617.42|5616.92|409
1725044060000|2024-08-30 18:54:20|5617.3|5616.8|5616.3|5615.8|5617.3|5616.8|5615.8|5615.3|1337
1725044070000|2024-08-30 18:54:30|5616.55|5616.05|5616.55|5616.05|5616.8|5616.3|5616.3|5615.8|893
1725044080000|2024-08-30 18:54:40|5616.8|5616.3|5617.05|5616.55|5617.05|5616.55|5616.8|5616.3|233
1725044090000|2024-08-30 18:54:50|5616.8|5616.3|5616.8|5616.3|5616.8|5616.3|5616.8|5616.3|35
1725044100000|2024-08-30 18:55:00|5616.55|5616.05|5615.3|5614.8|5616.55|5616.05|5615.3|5614.8|1019
1725044110000|2024-08-30 18:55:10|5615.55|5615.05|5615.8|5615.3|5615.8|5615.3|5615.3|5614.8|194
1725044120000|2024-08-30 18:55:20|5615.92|5615.42|5616.55|5616.05|5616.55|5616.05|5615.8|5615.3|267
1725044130000|2024-08-30 18:55:30|5616.3|5615.8|5616.55|5616.05|5616.55|5616.05|5616.05|5615.55|465
1725044140000|2024-08-30 18:55:40|5616.8|5616.3|5615.8|5615.3|5616.8|5616.3|5615.8|5615.3|260
1725044150000|2024-08-30 18:55:50|5615.55|5615.05|5616.05|5615.55|5616.05|5615.55|5615.55|5615.05|249
1725044160000|2024-08-30 18:56:00|5616.3|5615.8|5615.8|5615.3|5616.3|5615.8|5615.42|5614.92|345
1725044170000|2024-08-30 18:56:10|5616.05|5615.55|5616.05|5615.55|5616.3|5615.8|5616.05|5615.55|211
1725044180000|2024-08-30 18:56:20|5616.3|5615.8|5615.55|5615.05|5616.3|5615.8|5615.3|5614.8|203
1725044190000|2024-08-30 18:56:30|5615.3|5614.8|5615.42|5614.92|5615.55|5615.05|5615.3|5614.8|245
1725044200000|2024-08-30 18:56:40|5615.55|5615.05|5615.3|5614.8|5615.55|5615.05|5615.3|5614.8|169
1725044210000|2024-08-30 18:56:50|5615.05|5614.55|5615.42|5614.92|5615.42|5614.92|5615.05|5614.55|142
1725044220000|2024-08-30 18:57:00|5615.55|5615.05|5615.3|5614.8|5615.55|5615.05|5615.05|5614.55|435
1725044230000|2024-08-30 18:57:10|5615.05|5614.55|5615.55|5615.05|5615.55|5615.05|5615.05|5614.55|139
1725044240000|2024-08-30 18:57:20|5615.8|5615.3|5616.05|5615.55|5616.05|5615.55|5615.55|5615.05|461
1725044250000|2024-08-30 18:57:30|5616.17|5615.67|5615.8|5615.3|5616.42|5615.92|5615.8|5615.3|411
1725044260000|2024-08-30 18:57:40|5616.05|5615.55|5616.05|5615.55|5616.3|5615.8|5616.05|5615.55|176
1725044270000|2024-08-30 18:57:50|5615.8|5615.3|5615.05|5614.55|5615.8|5615.3|5614.8|5614.3|344
1725044280000|2024-08-30 18:58:00|5615.3|5614.8|5615.55|5615.05|5615.55|5615.05|5615.05|5614.55|204
1725044290000|2024-08-30 18:58:10|5615.8|5615.3|5616.05|5615.55|5616.3|5615.8|5615.8|5615.3|173
1725044300000|2024-08-30 18:58:20|5616.17|5615.67|5616.05|5615.55|5616.17|5615.67|5615.8|5615.3|159
1725044310000|2024-08-30 18:58:30|5616.17|5615.67|5615.8|5615.3|5616.3|5615.8|5615.8|5615.3|168
1725044320000|2024-08-30 18:58:40|5616.05|5615.55|5616.05|5615.55|5616.05|5615.55|5616.05|5615.55|34
1725044330000|2024-08-30 18:58:50|5616.17|5615.67|5616.3|5615.8|5616.55|5616.05|5616.05|5615.55|210
1725044340000|2024-08-30 18:59:00|5616.55|5616.05|5616.55|5616.05|5616.8|5616.3|5616.55|5616.05|405
1725044350000|2024-08-30 18:59:10|5616.42|5615.92|5616.55|5616.05|5616.67|5616.17|5616.17|5615.67|295
1725044360000|2024-08-30 18:59:20|||||||||163
1725044370000|2024-08-30 18:59:30|||||||||20
1725044380000|2024-08-30 18:59:40|5616.42|5615.92|5616.55|5616.05|5616.8|5616.3|5616.42|5615.92|197
1725044390000|2024-08-30 18:59:50|5616.8|5616.3|5617.3|5616.8|5617.3|5616.8|5616.8|5616.3|310
1725044400000|2024-08-30 19:00:00|5617.05|5616.55|5616.8|5616.3|5617.05|5616.55|5616.17|5615.67|422
1725044410000|2024-08-30 19:00:10|5616.55|5616.05|5616.55|5616.05|5616.8|5616.3|5616.3|5615.8|714
1725044420000|2024-08-30 19:00:20|5616.67|5616.17|5617.3|5616.8|5617.67|5617.17|5616.67|5616.17|410
1725044430000|2024-08-30 19:00:30|5617.55|5617.05|5617.3|5616.8|5617.55|5617.05|5617.05|5616.55|283
1725044440000|2024-08-30 19:00:40|5617.55|5617.05|5617.8|5617.3|5617.8|5617.3|5617.55|5617.05|96
1725044450000|2024-08-30 19:00:50|5617.55|5617.05|5618.05|5617.55|5618.05|5617.55|5617.55|5617.05|283
1725044460000|2024-08-30 19:01:00|5617.8|5617.3|5617.55|5617.05|5617.8|5617.3|5617.3|5616.8|821
1725044470000|2024-08-30 19:01:10|5617.8|5617.3|5616.8|5616.3|5617.8|5617.3|5616.55|5616.05|376
1725044480000|2024-08-30 19:01:20|5616.67|5616.17|5616.55|5616.05|5616.8|5616.3|5616.05|5615.55|353
1725044490000|2024-08-30 19:01:30|5616.3|5615.8|5616.8|5616.3|5617.05|5616.55|5616.3|5615.8|720
1725044500000|2024-08-30 19:01:40|5616.55|5616.05|5616.8|5616.3|5617.3|5616.8|5616.55|5616.05|271
1725044510000|2024-08-30 19:01:50|5616.55|5616.05|5616.8|5616.3|5617.05|5616.55|5616.55|5616.05|144
1725044520000|2024-08-30 19:02:00|5616.92|5616.42|5617.05|5616.55|5617.55|5617.05|5616.92|5616.42|429
1725044530000|2024-08-30 19:02:10|5616.8|5616.3|5616.55|5616.05|5616.8|5616.3|5616.3|5615.8|1520
1725044540000|2024-08-30 19:02:20|5616.67|5616.17|5618.3|5617.8|5618.3|5617.8|5616.67|5616.17|573
1725044550000|2024-08-30 19:02:30|5618.42|5617.92|5618.05|5617.55|5618.42|5617.92|5618.05|5617.55|256
1725044560000|2024-08-30 19:02:40|5618.3|5617.8|5618.55|5618.05|5618.8|5618.3|5618.3|5617.8|280
1725044570000|2024-08-30 19:02:50|5618.3|5617.8|5617.8|5617.3|5618.55|5618.05|5617.8|5617.3|369
1725044580000|2024-08-30 19:03:00|5617.67|5617.17|5617.8|5617.3|5617.8|5617.3|5617.55|5617.05|165
1725044590000|2024-08-30 19:03:10|5617.55|5617.05|5617.3|5616.8|5617.8|5617.3|5617.3|5616.8|223
1725044600000|2024-08-30 19:03:20|5617.55|5617.05|5618.05|5617.55|5618.05|5617.55|5617.55|5617.05|122
1725044610000|2024-08-30 19:03:30|5617.92|5617.42|5618.05|5617.55|5618.05|5617.55|5617.8|5617.3|151
1725044620000|2024-08-30 19:03:40|5617.8|5617.3|5617.8|5617.3|5617.8|5617.3|5617.8|5617.3|128
1725044630000|2024-08-30 19:03:50|5618.05|5617.55|5618.3|5617.8|5618.3|5617.8|5618.05|5617.55|64
1725044640000|2024-08-30 19:04:00|5618.55|5618.05|5618.55|5618.05|5618.55|5618.05|5618.05|5617.55|229
1725044650000|2024-08-30 19:04:10|5618.3|5617.8|5617.8|5617.3|5618.3|5617.8|5617.55|5617.05|133
1725044660000|2024-08-30 19:04:20|5618.05|5617.55|5618.05|5617.55|5618.05|5617.55|5617.8|5617.3|183
1725044670000|2024-08-30 19:04:30|5617.8|5617.3|5617.8|5617.3|5617.92|5617.42|5617.55|5617.05|746
1725044680000|2024-08-30 19:04:40|5617.92|5617.42|5617.3|5616.8|5617.92|5617.42|5617.3|5616.8|311
1725044690000|2024-08-30 19:04:50|5616.55|5616.05|5616.8|5616.3|5616.8|5616.3|5616.3|5615.8|557
1725044700000|2024-08-30 19:05:00|5616.55|5616.05|5616.55|5616.05|5616.55|5616.05|5615.8|5615.3|509
1725044710000|2024-08-30 19:05:10|5616.8|5616.3|5617.05|5616.55|5617.05|5616.55|5616.55|5616.05|361
1725044720000|2024-08-30 19:05:20|5617.3|5616.8|5617.3|5616.8|5617.55|5617.05|5617.05|5616.55|589
1725044730000|2024-08-30 19:05:30|||||||||128
1725044740000|2024-08-30 19:05:40|5617.05|5616.55|5616.8|5616.3|5617.05|5616.55|5616.55|5616.05|393
1725044750000|2024-08-30 19:05:50|5616.55|5616.05|5616.8|5616.3|5616.8|5616.3|5616.55|5616.05|125
1725044760000|2024-08-30 19:06:00|5616.92|5616.42|5617.8|5617.3|5618.05|5617.55|5616.92|5616.42|690
1725044770000|2024-08-30 19:06:10|5617.55|5617.05|5617.55|5617.05|5617.55|5617.05|5617.55|5617.05|150
1725044780000|2024-08-30 19:06:20|5617.67|5617.17|5617.8|5617.3|5617.92|5617.42|5617.55|5617.05|429
1725044790000|2024-08-30 19:06:30|5617.92|5617.42|5619.05|5618.55|5619.05|5618.55|5617.8|5617.3|350
1725044800000|2024-08-30 19:06:40|5619.3|5618.8|5619.3|5618.8|5619.3|5618.8|5619.05|5618.55|387
1725044810000|2024-08-30 19:06:50|5619.05|5618.55|5618.8|5618.3|5619.3|5618.8|5618.8|5618.3|247
1725044820000|2024-08-30 19:07:00|5618.55|5618.05|5618.8|5618.3|5619.05|5618.55|5618.55|5618.05|249
1725044830000|2024-08-30 19:07:10|5618.55|5618.05|5618.3|5617.8|5618.55|5618.05|5618.3|5617.8|171
1725044840000|2024-08-30 19:07:20|5618.42|5617.92|5618.05|5617.55|5618.55|5618.05|5618.05|5617.55|284
1725044850000|2024-08-30 19:07:30|5617.55|5617.05|5617.8|5617.3|5618.05|5617.55|5617.55|5617.05|222
1725044860000|2024-08-30 19:07:40|5617.92|5617.42|5617.3|5616.8|5618.05|5617.55|5617.05|5616.55|349
1725044870000|2024-08-30 19:07:50|5617.55|5617.05|5617.8|5617.3|5617.8|5617.3|5617.55|5617.05|173
1725044880000|2024-08-30 19:08:00|5617.55|5617.05|5617.8|5617.3|5617.92|5617.42|5617.55|5617.05|183
1725044890000|2024-08-30 19:08:10|5618.05|5617.55|5618.3|5617.8|5618.3|5617.8|5618.05|5617.55|138
1725044900000|2024-08-30 19:08:20|5618.55|5618.05|5618.3|5617.8|5618.55|5618.05|5618.3|5617.8|147
1725044910000|2024-08-30 19:08:30|5618.55|5618.05|5618.55|5618.05|5618.55|5618.05|5618.3|5617.8|113
1725044920000|2024-08-30 19:08:40|5618.05|5617.55|5617.8|5617.3|5618.05|5617.55|5617.8|5617.3|417
1725044930000|2024-08-30 19:08:50|5617.3|5616.8|5617.55|5617.05|5617.55|5617.05|5617.05|5616.55|155
1725044940000|2024-08-30 19:09:00|5617.3|5616.8|5617.55|5617.05|5617.55|5617.05|5617.3|5616.8|162
1725044950000|2024-08-30 19:09:10|5617.42|5616.92|5617.55|5617.05|5617.8|5617.3|5617.3|5616.8|167
1725044960000|2024-08-30 19:09:20|5617.8|5617.3|5617.55|5617.05|5617.8|5617.3|5617.55|5617.05|65
1725044970000|2024-08-30 19:09:30|5617.67|5617.17|5618.05|5617.55|5618.05|5617.55|5617.55|5617.05|193
1725044980000|2024-08-30 19:09:40|5617.8|5617.3|5617.8|5617.3|5618.05|5617.55|5617.8|5617.3|155
1725044990000|2024-08-30 19:09:50|5617.55|5617.05|5617.55|5617.05|5617.55|5617.05|5617.55|5617.05|42
1725045000000|2024-08-30 19:10:00|5617.3|5616.8|5617.55|5617.05|5618.05|5617.55|5617.3|5616.8|315
1725045010000|2024-08-30 19:10:10|5617.67|5617.17|5618.8|5618.3|5618.8|5618.3|5617.55|5617.05|526
1725045020000|2024-08-30 19:10:20|5618.55|5618.05|5618.55|5618.05|5618.8|5618.3|5618.3|5617.8|329
1725045030000|2024-08-30 19:10:30|5618.67|5618.17|5618.55|5618.05|5618.8|5618.3|5618.3|5617.8|155
1725045040000|2024-08-30 19:10:40|5618.42|5617.92|5617.55|5617.05|5618.42|5617.92|5617.05|5616.55|518
1725045050000|2024-08-30 19:10:50|5617.8|5617.3|5618.05|5617.55|5618.05|5617.55|5617.8|5617.3|133
1725045060000|2024-08-30 19:11:00|5617.8|5617.3|5618.3|5617.8|5618.3|5617.8|5617.8|5617.3|373
1725045070000|2024-08-30 19:11:10|5618.05|5617.55|5618.3|5617.8|5618.3|5617.8|5618.05|5617.55|308
1725045080000|2024-08-30 19:11:20|5618.17|5617.67|5618.05|5617.55|5618.3|5617.8|5617.8|5617.3|777
1725045090000|2024-08-30 19:11:30|5618.3|5617.8|5618.05|5617.55|5618.3|5617.8|5617.8|5617.3|164
1725045100000|2024-08-30 19:11:40|5617.55|5617.05|5617.05|5616.55|5617.55|5617.05|5617.05|5616.55|335
1725045110000|2024-08-30 19:11:50|5617.3|5616.8|5616.8|5616.3|5617.3|5616.8|5616.8|5616.3|162
1725045120000|2024-08-30 19:12:00|5617.05|5616.55|5616.55|5616.05|5617.05|5616.55|5616.3|5615.8|746
1725045130000|2024-08-30 19:12:10|5616.67|5616.17|5616.05|5615.55|5617.05|5616.55|5615.8|5615.3|482
1725045140000|2024-08-30 19:12:20|5615.92|5615.42|5615.55|5615.05|5615.92|5615.42|5614.55|5614.05|1228
1725045150000|2024-08-30 19:12:30|||||||||397
1725045160000|2024-08-30 19:12:40|5615.3|5614.8|5613.8|5613.3|5615.3|5614.8|5613.8|5613.3|595
1725045170000|2024-08-30 19:12:50|5614.05|5613.55|5613.55|5613.05|5614.05|5613.55|5613.55|5613.05|505
1725045180000|2024-08-30 19:13:00|5611.8|5611.3|5614.05|5613.55|5614.05|5613.55|5611.8|5611.3|1255
1725045190000|2024-08-30 19:13:10|5613.8|5613.3|5613.8|5613.3|5614.05|5613.55|5613.8|5613.3|336
1725045200000|2024-08-30 19:13:20|5613.55|5613.05|5614.05|5613.55|5614.3|5613.8|5613.55|5613.05|355
1725045210000|2024-08-30 19:13:30|5613.8|5613.3|5614.3|5613.8|5614.42|5613.92|5613.55|5613.05|476
1725045220000|2024-08-30 19:13:40|5614.55|5614.05|5615.3|5614.8|5615.3|5614.8|5614.3|5613.8|828
1725045230000|2024-08-30 19:13:50|5615.55|5615.05|5614.3|5613.8|5615.55|5615.05|5614.05|5613.55|935
1725045240000|2024-08-30 19:14:00|5614.55|5614.05|5614.8|5614.3|5615.05|5614.55|5614.55|5614.05|280
1725045250000|2024-08-30 19:14:10|5614.92|5614.42|5615.8|5615.3|5615.8|5615.3|5614.8|5614.3|197
1725045260000|2024-08-30 19:14:20|5615.92|5615.42|5615.8|5615.3|5615.92|5615.42|5615.8|5615.3|199
1725045270000|2024-08-30 19:14:30|5615.67|5615.17|5615.8|5615.3|5615.8|5615.3|5615.55|5615.05|167
1725045280000|2024-08-30 19:14:40|5616.05|5615.55|5615.8|5615.3|5616.3|5615.8|5615.8|5615.3|299
1725045290000|2024-08-30 19:14:50|5616.05|5615.55|5615.8|5615.3|5616.05|5615.55|5615.8|5615.3|115
1725045300000|2024-08-30 19:15:00|5615.3|5614.8|5615.3|5614.8|5615.55|5615.05|5615.05|5614.55|685
1725045310000|2024-08-30 19:15:10|5615.55|5615.05|5615.05|5614.55|5616.05|5615.55|5614.55|5614.05|529
1725045320000|2024-08-30 19:15:20|5614.92|5614.42|5615.05|5614.55|5615.05|5614.55|5614.67|5614.17|190
1725045330000|2024-08-30 19:15:30|5615.3|5614.8|5615.3|5614.8|5615.3|5614.8|5615.05|5614.55|124
1725045340000|2024-08-30 19:15:40|5615.17|5614.67|5616.3|5615.8|5616.55|5616.05|5615.17|5614.67|361
1725045350000|2024-08-30 19:15:50|5616.17|5615.67|5616.05|5615.55|5616.17|5615.67|5615.8|5615.3|186
1725045360000|2024-08-30 19:16:00|5616.55|5616.05|5617.3|5616.8|5617.3|5616.8|5616.55|5616.05|443
1725045370000|2024-08-30 19:16:10|5617.42|5616.92|5617.55|5617.05|5617.8|5617.3|5617.42|5616.92|473
1725045380000|2024-08-30 19:16:20|5617.05|5616.55|5617.05|5616.55|5617.3|5616.8|5617.05|5616.55|155
1725045390000|2024-08-30 19:16:30|5617.3|5616.8|5617.55|5617.05|5617.55|5617.05|5617.3|5616.8|236
1725045400000|2024-08-30 19:16:40|5617.67|5617.17|5618.05|5617.55|5618.05|5617.55|5617.55|5617.05|277
1725045410000|2024-08-30 19:16:50|5617.92|5617.42|5617.8|5617.3|5618.05|5617.55|5617.55|5617.05|129
1725045420000|2024-08-30 19:17:00|5618.05|5617.55|5618.3|5617.8|5618.3|5617.8|5617.8|5617.3|362
1725045430000|2024-08-30 19:17:10|5618.05|5617.55|5618.05|5617.55|5618.3|5617.8|5618.05|5617.55|292
1725045440000|2024-08-30 19:17:20|5618.3|5617.8|5617.8|5617.3|5618.3|5617.8|5617.8|5617.3|248
1725045450000|2024-08-30 19:17:30|5617.92|5617.42|5617.8|5617.3|5618.3|5617.8|5617.8|5617.3|273
1725045460000|2024-08-30 19:17:40|5618.05|5617.55|5618.05|5617.55|5618.05|5617.55|5618.05|5617.55|58
1725045470000|2024-08-30 19:17:50|5617.8|5617.3|5617.42|5616.92|5617.8|5617.3|5617.3|5616.8|194
1725045480000|2024-08-30 19:18:00|5617.55|5617.05|5617.8|5617.3|5618.05|5617.55|5617.55|5617.05|195
1725045490000|2024-08-30 19:18:10|5617.55|5617.05|5617.3|5616.8|5617.55|5617.05|5617.3|5616.8|120
1725045500000|2024-08-30 19:18:20|5617.55|5617.05|5617.55|5617.05|5617.55|5617.05|5617.42|5616.92|88
1725045510000|2024-08-30 19:18:30|5617.3|5616.8|5617.3|5616.8|5617.3|5616.8|5617.17|5616.67|115
1725045520000|2024-08-30 19:18:40|5617.42|5616.92|5617.55|5617.05|5617.8|5617.3|5617.42|5616.92|139
1725045530000|2024-08-30 19:18:50|5617.67|5617.17|5617.55|5617.05|5617.8|5617.3|5617.55|5617.05|170
1725045540000|2024-08-30 19:19:00|5617.8|5617.3|5618.55|5618.05|5618.55|5618.05|5617.8|5617.3|335
1725045550000|2024-08-30 19:19:10|5618.42|5617.92|5618.05|5617.55|5618.55|5618.05|5618.05|5617.55|106
1725045560000|2024-08-30 19:19:20|5617.55|5617.05|5617.67|5617.17|5617.8|5617.3|5617.55|5617.05|123
1725045570000|2024-08-30 19:19:30|5617.8|5617.3|5618.05|5617.55|5618.05|5617.55|5617.55|5617.05|180
1725045580000|2024-08-30 19:19:40|5617.8|5617.3|5618.3|5617.8|5618.3|5617.8|5617.8|5617.3|179
1725045590000|2024-08-30 19:19:50|5618.05|5617.55|5618.17|5617.67|5618.17|5617.67|5618.05|5617.55|74
1725045600000|2024-08-30 19:20:00|5618.3|5617.8|5618.8|5618.3|5618.8|5618.3|5618.3|5617.8|299
1725045610000|2024-08-30 19:20:10|5619.05|5618.55|5620.05|5619.55|5620.55|5620.05|5619.05|5618.55|1141
1725045620000|2024-08-30 19:20:20|5620.3|5619.8|5620.05|5619.55|5620.3|5619.8|5619.8|5619.3|354
1725045630000|2024-08-30 19:20:30|5620.17|5619.67|5620.05|5619.55|5620.55|5620.05|5620.05|5619.55|314
1725045640000|2024-08-30 19:20:40|5620.3|5619.8|5620.05|5619.55|5620.3|5619.8|5620.05|5619.55|84
1725045650000|2024-08-30 19:20:50|5619.8|5619.3|5619.8|5619.3|5619.8|5619.3|5619.55|5619.05|196
1725045660000|2024-08-30 19:21:00|5619.55|5619.05|5619.3|5618.8|5619.55|5619.05|5619.3|5618.8|164
1725045670000|2024-08-30 19:21:10|5619.55|5619.05|5619.3|5618.8|5619.55|5619.05|5619.05|5618.55|172
1725045680000|2024-08-30 19:21:20|5619.55|5619.05|5620.05|5619.55|5620.05|5619.55|5619.55|5619.05|139
1725045690000|2024-08-30 19:21:30|5619.8|5619.3|5620.3|5619.8|5620.3|5619.8|5619.8|5619.3|372
1725045700000|2024-08-30 19:21:40|5620.55|5620.05|5620.55|5620.05|5620.8|5620.3|5620.3|5619.8|381
1725045710000|2024-08-30 19:21:50|5620.8|5620.3|5620.55|5620.05|5620.8|5620.3|5620.3|5619.8|216
1725045720000|2024-08-30 19:22:00|5620.3|5619.8|5620.8|5620.3|5620.8|5620.3|5620.3|5619.8|238
1725045730000|2024-08-30 19:22:10|5620.55|5620.05|5620.55|5620.05|5620.67|5620.17|5620.05|5619.55|373
1725045740000|2024-08-30 19:22:20|5620.67|5620.17|5621.3|5620.8|5621.8|5621.3|5620.67|5620.17|843
1725045750000|2024-08-30 19:22:30|5621.05|5620.55|5621.05|5620.55|5621.05|5620.55|5621.05|5620.55|272
1725045760000|2024-08-30 19:22:40|5620.8|5620.3|5621.3|5620.8|5621.3|5620.8|5620.8|5620.3|296
1725045770000|2024-08-30 19:22:50|5621.55|5621.05|5621.55|5621.05|5621.8|5621.3|5621.55|5621.05|349
1725045780000|2024-08-30 19:23:00|5621.3|5620.8|5622.05|5621.55|5622.05|5621.55|5621.3|5620.8|662
1725045790000|2024-08-30 19:23:10|5621.92|5621.42|5622.55|5622.05|5622.55|5622.05|5621.92|5621.42|500
1725045800000|2024-08-30 19:23:20|5622.3|5621.8|5623.55|5623.05|5623.55|5623.05|5622.05|5621.55|878
1725045810000|2024-08-30 19:23:30|5623.67|5623.17|5625.05|5624.55|5625.05|5624.55|5623.67|5623.17|1060
1725045820000|2024-08-30 19:23:40|5624.8|5624.3|5624.55|5624.05|5625.05|5624.55|5624.05|5623.55|646
1725045830000|2024-08-30 19:23:50|5624.42|5623.92|5624.8|5624.3|5625.05|5624.55|5624.3|5623.8|644
1725045840000|2024-08-30 19:24:00|5624.55|5624.05|5626.8|5626.3|5626.8|5626.3|5624.55|5624.05|1401
1725045850000|2024-08-30 19:24:10|5626.55|5626.05|5626.55|5626.05|5626.55|5626.05|5625.3|5624.8|898
1725045860000|2024-08-30 19:24:20|5626.42|5625.92|5626.3|5625.8|5626.55|5626.05|5626.05|5625.55|378
1725045870000|2024-08-30 19:24:30|5626.05|5625.55|5625.05|5624.55|5626.05|5625.55|5625.05|5624.55|434
1725045880000|2024-08-30 19:24:40|5625.17|5624.67|5625.05|5624.55|5625.3|5624.8|5625.05|5624.55|300
1725045890000|2024-08-30 19:24:50|5625.3|5624.8|5625.05|5624.55|5625.3|5624.8|5624.92|5624.42|219
1725045900000|2024-08-30 19:25:00|5624.8|5624.3|5623.55|5623.05|5624.8|5624.3|5623.55|5623.05|815
1725045910000|2024-08-30 19:25:10|5623.8|5623.3|5624.3|5623.8|5624.3|5623.8|5623.8|5623.3|414
1725045920000|2024-08-30 19:25:20|5624.55|5624.05|5624.05|5623.55|5624.55|5624.05|5624.05|5623.55|267
1725045930000|2024-08-30 19:25:30|5624.3|5623.8|5624.8|5624.3|5624.8|5624.3|5624.05|5623.55|418
1725045940000|2024-08-30 19:25:40|5625.05|5624.55|5625.05|5624.55|5625.05|5624.55|5624.8|5624.3|312
1725045950000|2024-08-30 19:25:50|||||||||57
1725045960000|2024-08-30 19:26:00|5625.17|5624.67|5625.05|5624.55|5625.3|5624.8|5624.8|5624.3|413
1725045970000|2024-08-30 19:26:10|5624.55|5624.05|5624.3|5623.8|5624.55|5624.05|5624.05|5623.55|349
1725045980000|2024-08-30 19:26:20|5624.17|5623.67|5624.05|5623.55|5624.3|5623.8|5623.8|5623.3|246
1725045990000|2024-08-30 19:26:30|5623.8|5623.3|5624.55|5624.05|5624.55|5624.05|5623.8|5623.3|249
1725046000000|2024-08-30 19:26:40|5624.8|5624.3|5624.8|5624.3|5624.8|5624.3|5624.55|5624.05|233
1725046010000|2024-08-30 19:26:50|5624.92|5624.42|5624.55|5624.05|5625.05|5624.55|5624.55|5624.05|595
1725046020000|2024-08-30 19:27:00|5624.67|5624.17|5624.55|5624.05|5625.3|5624.8|5624.55|5624.05|946
1725046030000|2024-08-30 19:27:10|5624.42|5623.92|5625.05|5624.55|5625.05|5624.55|5624.05|5623.55|962
1725046040000|2024-08-30 19:27:20|5624.8|5624.3|5625.05|5624.55|5625.05|5624.55|5624.55|5624.05|737
1725046050000|2024-08-30 19:27:30|5625.17|5624.67|5625.8|5625.3|5626.3|5625.8|5625.17|5624.67|694
1725046060000|2024-08-30 19:27:40|5625.92|5625.42|5625.55|5625.05|5625.92|5625.42|5625.55|5625.05|211
1725046070000|2024-08-30 19:27:50|5625.3|5624.8|5625.55|5625.05|5625.55|5625.05|5625.3|5624.8|228
1725046080000|2024-08-30 19:28:00|5625.3|5624.8|5625.8|5625.3|5626.05|5625.55|5625.3|5624.8|301
1725046090000|2024-08-30 19:28:10|5626.05|5625.55|5627.55|5627.05|5627.55|5627.05|5626.05|5625.55|2261
1725046100000|2024-08-30 19:28:20|5627.8|5627.3|5628.55|5628.05|5628.55|5628.05|5627.3|5626.8|1609
1725046110000|2024-08-30 19:28:30|5628.3|5627.8|5629.3|5628.8|5629.8|5629.3|5628.3|5627.8|1203
1725046120000|2024-08-30 19:28:40|5629.55|5629.05|5628.55|5628.05|5629.55|5629.05|5628.55|5628.05|745
1725046130000|2024-08-30 19:28:50|5628.8|5628.3|5629.05|5628.55|5629.05|5628.55|5628.55|5628.05|630
1725046140000|2024-08-30 19:29:00|5629.3|5628.8|5628.8|5628.3|5629.55|5629.05|5628.55|5628.05|762
1725046150000|2024-08-30 19:29:10|5628.55|5628.05|5627.8|5627.3|5629.05|5628.55|5627.8|5627.3|1471
1725046160000|2024-08-30 19:29:20|5628.05|5627.55|5628.05|5627.55|5628.05|5627.55|5627.8|5627.3|479
1725046170000|2024-08-30 19:29:30|5627.8|5627.3|5627.8|5627.3|5628.05|5627.55|5627.55|5627.05|760
1725046180000|2024-08-30 19:29:40|5627.92|5627.42|5628.05|5627.55|5628.42|5627.92|5627.92|5627.42|815
1725046190000|2024-08-30 19:29:50|5627.8|5627.3|5628.55|5628.05|5628.55|5628.05|5627.8|5627.3|691
1725046200000|2024-08-30 19:30:00|5628.8|5628.3|5629.8|5629.3|5630.05|5629.55|5628.8|5628.3|867
1725046210000|2024-08-30 19:30:10|5630.05|5629.55|5630.05|5629.55|5630.05|5629.55|5629.3|5628.8|489
1725046220000|2024-08-30 19:30:20|5630.3|5629.8|5629.3|5628.8|5630.55|5630.05|5629.3|5628.8|718
1725046230000|2024-08-30 19:30:30|5629.05|5628.55|5628.05|5627.55|5629.05|5628.55|5628.05|5627.55|649
1725046240000|2024-08-30 19:30:40|5628.3|5627.8|5628.05|5627.55|5628.3|5627.8|5627.8|5627.3|525
1725046250000|2024-08-30 19:30:50|5627.8|5627.3|5628.55|5628.05|5628.55|5628.05|5627.8|5627.3|349
1725046260000|2024-08-30 19:31:00|5628.8|5628.3|5629.3|5628.8|5629.3|5628.8|5628.8|5628.3|967
1725046270000|2024-08-30 19:31:10|5629.55|5629.05|5628.8|5628.3|5629.55|5629.05|5628.8|5628.3|1261
1725046280000|2024-08-30 19:31:20|5628.67|5628.17|5628.55|5628.05|5628.67|5628.17|5628.55|5628.05|759
1725046290000|2024-08-30 19:31:30|5628.8|5628.3|5628.8|5628.3|5628.92|5628.42|5628.55|5628.05|222
1725046300000|2024-08-30 19:31:40|5628.55|5628.05|5628.67|5628.17|5628.8|5628.3|5628.55|5628.05|712
1725046310000|2024-08-30 19:31:50|5628.55|5628.05|5628.8|5628.3|5628.92|5628.42|5628.55|5628.05|486
1725046320000|2024-08-30 19:32:00|5629.05|5628.55|5629.55|5629.05|5629.55|5629.05|5629.05|5628.55|381
1725046330000|2024-08-30 19:32:10|5629.8|5629.3|5629.67|5629.17|5629.8|5629.3|5629.67|5629.17|497
1725046340000|2024-08-30 19:32:20|5629.8|5629.3|5629.8|5629.3|5630.3|5629.8|5629.55|5629.05|610
1725046350000|2024-08-30 19:32:30|5629.55|5629.05|5629.05|5628.55|5629.8|5629.3|5629.05|5628.55|437
1725046360000|2024-08-30 19:32:40|5628.55|5628.05|5628.3|5627.8|5628.55|5628.05|5627.05|5626.55|1421
1725046370000|2024-08-30 19:32:50|5628.55|5628.05|5627.55|5627.05|5628.55|5628.05|5627.55|5627.05|480
1725046380000|2024-08-30 19:33:00|5627.3|5626.8|5626.8|5626.3|5627.3|5626.8|5626.8|5626.3|664
1725046390000|2024-08-30 19:33:10|5626.55|5626.05|5625.8|5625.3|5626.8|5626.3|5625.8|5625.3|903
1725046400000|2024-08-30 19:33:20|5626.05|5625.55|5626.05|5625.55|5626.17|5625.67|5625.8|5625.3|762
1725046410000|2024-08-30 19:33:30|5625.8|5625.3|5624.55|5624.05|5625.8|5625.3|5624.3|5623.8|944
1725046420000|2024-08-30 19:33:40|5624.3|5623.8|5624.3|5623.8|5624.3|5623.8|5623.3|5622.8|772
1725046430000|2024-08-30 19:33:50|5624.55|5624.05|5624.55|5624.05|5624.8|5624.3|5624.3|5623.8|386
1725046440000|2024-08-30 19:34:00|5624.8|5624.3|5624.3|5623.8|5624.8|5624.3|5624.05|5623.55|480
1725046450000|2024-08-30 19:34:10|5624.05|5623.55|5623.05|5622.55|5624.05|5623.55|5622.3|5621.8|1007
1725046460000|2024-08-30 19:34:20|5623.3|5622.8|5623.55|5623.05|5623.8|5623.3|5623.3|5622.8|605
1725046470000|2024-08-30 19:34:30|5623.3|5622.8|5623.3|5622.8|5623.55|5623.05|5623.3|5622.8|193
1725046480000|2024-08-30 19:34:40|5623.42|5622.92|5622.8|5622.3|5623.55|5623.05|5622.8|5622.3|360
1725046490000|2024-08-30 19:34:50|5623.05|5622.55|5623.3|5622.8|5623.55|5623.05|5622.8|5622.3|314
1725046500000|2024-08-30 19:35:00|5623.42|5622.92|5624.3|5623.8|5624.55|5624.05|5623.42|5622.92|481
1725046510000|2024-08-30 19:35:10|5624.55|5624.05|5625.05|5624.55|5625.05|5624.55|5624.55|5624.05|312
1725046520000|2024-08-30 19:35:20|5624.8|5624.3|5625.3|5624.8|5625.3|5624.8|5624.8|5624.3|245
1725046530000|2024-08-30 19:35:30|5625.05|5624.55|5625.3|5624.8|5626.05|5625.55|5625.05|5624.55|384
1725046540000|2024-08-30 19:35:40|5625.05|5624.55|5624.3|5623.8|5625.05|5624.55|5624.3|5623.8|241
1725046550000|2024-08-30 19:35:50|5624.05|5623.55|5624.55|5624.05|5624.55|5624.05|5624.05|5623.55|411
1725046560000|2024-08-30 19:36:00|5624.67|5624.17|5624.8|5624.3|5624.8|5624.3|5624.3|5623.8|462
1725046570000|2024-08-30 19:36:10|5624.92|5624.42|5625.55|5625.05|5626.05|5625.55|5624.8|5624.3|896
1725046580000|2024-08-30 19:36:20|5625.67|5625.17|5625.05|5624.55|5625.8|5625.3|5625.05|5624.55|829
1725046590000|2024-08-30 19:36:30|5624.8|5624.3|5625.3|5624.8|5625.3|5624.8|5624.8|5624.3|121
1725046600000|2024-08-30 19:36:40|5625.17|5624.67|5625.8|5625.3|5625.8|5625.3|5625.17|5624.67|190
1725046610000|2024-08-30 19:36:50|5626.05|5625.55|5625.55|5625.05|5626.05|5625.55|5625.3|5624.8|396
1725046620000|2024-08-30 19:37:00|5625.8|5625.3|5627.05|5626.55|5627.3|5626.8|5625.55|5625.05|656
1725046630000|2024-08-30 19:37:10|5627.3|5626.8|5627.05|5626.55|5627.3|5626.8|5626.8|5626.3|346
1725046640000|2024-08-30 19:37:20|5627.3|5626.8|5626.55|5626.05|5627.55|5627.05|5626.3|5625.8|484
1725046650000|2024-08-30 19:37:30|5626.3|5625.8|5626.3|5625.8|5626.3|5625.8|5625.8|5625.3|213
1725046660000|2024-08-30 19:37:40|5626.05|5625.55|5626.55|5626.05|5626.8|5626.3|5626.05|5625.55|711
1725046670000|2024-08-30 19:37:50|5626.42|5625.92|5627.05|5626.55|5627.05|5626.55|5626.42|5625.92|162
1725046680000|2024-08-30 19:38:00|5626.8|5626.3|5628.05|5627.55|5628.55|5628.05|5626.8|5626.3|902
1725046690000|2024-08-30 19:38:10|5627.8|5627.3|5627.55|5627.05|5627.8|5627.3|5627.05|5626.55|342
1725046700000|2024-08-30 19:38:20|5627.42|5626.92|5627.3|5626.8|5627.42|5626.92|5627.3|5626.8|102
1725046710000|2024-08-30 19:38:30|5627.05|5626.55|5627.3|5626.8|5627.3|5626.8|5627.05|5626.55|432
1725046720000|2024-08-30 19:38:40|5627.05|5626.55|5627.05|5626.55|5627.3|5626.8|5626.8|5626.3|255
1725046730000|2024-08-30 19:38:50|5626.8|5626.3|5627.05|5626.55|5627.05|5626.55|5626.8|5626.3|105
1725046740000|2024-08-30 19:39:00|5627.3|5626.8|5626.55|5626.05|5627.3|5626.8|5626.3|5625.8|361
1725046750000|2024-08-30 19:39:10|5626.8|5626.3|5627.3|5626.8|5627.42|5626.92|5626.8|5626.3|969
1725046760000|2024-08-30 19:39:20|5627.55|5627.05|5628.05|5627.55|5628.05|5627.55|5627.3|5626.8|361
1725046770000|2024-08-30 19:39:30|5627.92|5627.42|5628.05|5627.55|5628.05|5627.55|5627.8|5627.3|419
1725046780000|2024-08-30 19:39:40|5628.3|5627.8|5628.3|5627.8|5628.3|5627.8|5628.05|5627.55|354
1725046790000|2024-08-30 19:39:50|5628.42|5627.92|5627.8|5627.3|5628.55|5628.05|5627.8|5627.3|160
1725046800000|2024-08-30 19:40:00|5627.55|5627.05|5627.05|5626.55|5627.8|5627.3|5626.8|5626.3|1496
1725046810000|2024-08-30 19:40:10|5626.92|5626.42|5627.3|5626.8|5627.3|5626.8|5626.8|5626.3|420
1725046820000|2024-08-30 19:40:20|5627.42|5626.92|5628.05|5627.55|5628.05|5627.55|5627.3|5626.8|515
1725046830000|2024-08-30 19:40:30|5628.3|5627.8|5628.55|5628.05|5628.55|5628.05|5628.05|5627.55|222
1725046840000|2024-08-30 19:40:40|5628.05|5627.55|5628.3|5627.8|5628.55|5628.05|5628.05|5627.55|635
1725046850000|2024-08-30 19:40:50|5628.17|5627.67|5627.8|5627.3|5628.17|5627.67|5627.3|5626.8|345
1725046860000|2024-08-30 19:41:00|5628.05|5627.55|5629.05|5628.55|5629.05|5628.55|5628.05|5627.55|537
1725046870000|2024-08-30 19:41:10|5629.3|5628.8|5627.8|5627.3|5629.3|5628.8|5627.8|5627.3|553
1725046880000|2024-08-30 19:41:20|5628.05|5627.55|5628.8|5628.3|5629.05|5628.55|5628.05|5627.55|318
1725046890000|2024-08-30 19:41:30|5628.55|5628.05|5629.3|5628.8|5629.3|5628.8|5628.55|5628.05|196
1725046900000|2024-08-30 19:41:40|5629.05|5628.55|5629.3|5628.8|5629.42|5628.92|5628.8|5628.3|286
1725046910000|2024-08-30 19:41:50|5629.8|5629.3|5629.55|5629.05|5629.8|5629.3|5629.3|5628.8|271
1725046920000|2024-08-30 19:42:00|5629.67|5629.17|5629.8|5629.3|5630.05|5629.55|5629.55|5629.05|259
1725046930000|2024-08-30 19:42:10|5630.05|5629.55|5630.05|5629.55|5630.8|5630.3|5629.8|5629.3|691
1725046940000|2024-08-30 19:42:20|5630.3|5629.8|5630.55|5630.05|5630.55|5630.05|5630.05|5629.55|235
1725046950000|2024-08-30 19:42:30|5630.3|5629.8|5629.55|5629.05|5630.3|5629.8|5629.55|5629.05|347
1725046960000|2024-08-30 19:42:40|5629.67|5629.17|5628.55|5628.05|5629.67|5629.17|5628.55|5628.05|407
1725046970000|2024-08-30 19:42:50|5628.8|5628.3|5628.8|5628.3|5629.05|5628.55|5628.3|5627.8|327
1725046980000|2024-08-30 19:43:00|5628.67|5628.17|5628.05|5627.55|5628.67|5628.17|5627.55|5627.05|622
1725046990000|2024-08-30 19:43:10|5628.3|5627.8|5628.3|5627.8|5628.55|5628.05|5628.05|5627.55|461
1725047000000|2024-08-30 19:43:20|5628.05|5627.55|5627.55|5627.05|5628.05|5627.55|5627.42|5626.92|497
1725047010000|2024-08-30 19:43:30|5627.3|5626.8|5626.3|5625.8|5627.55|5627.05|5625.8|5625.3|823
1725047020000|2024-08-30 19:43:40|5626.05|5625.55|5626.3|5625.8|5626.55|5626.05|5626.05|5625.55|396
1725047030000|2024-08-30 19:43:50|5626.42|5625.92|5626.3|5625.8|5626.42|5625.92|5625.67|5625.17|441
1725047040000|2024-08-30 19:44:00|5626.55|5626.05|5626.8|5626.3|5626.8|5626.3|5626.05|5625.55|332
1725047050000|2024-08-30 19:44:10|5627.05|5626.55|5627.3|5626.8|5627.3|5626.8|5626.8|5626.3|768
1725047060000|2024-08-30 19:44:20|5627.05|5626.55|5627.55|5627.05|5627.55|5627.05|5626.8|5626.3|344
1725047070000|2024-08-30 19:44:30|5627.42|5626.92|5627.05|5626.55|5627.42|5626.92|5626.3|5625.8|390
1725047080000|2024-08-30 19:44:40|5626.8|5626.3|5626.8|5626.3|5627.05|5626.55|5626.8|5626.3|263
1725047090000|2024-08-30 19:44:50|5627.05|5626.55|5626.55|5626.05|5627.05|5626.55|5626.55|5626.05|192
1725047100000|2024-08-30 19:45:00|5626.3|5625.8|5627.55|5627.05|5627.55|5627.05|5626.3|5625.8|689
1725047110000|2024-08-30 19:45:10|5627.3|5626.8|5627.55|5627.05|5627.55|5627.05|5627.05|5626.55|382
1725047120000|2024-08-30 19:45:20|5626.55|5626.05|5627.55|5627.05|5627.55|5627.05|5626.55|5626.05|746
1725047130000|2024-08-30 19:45:30|5628.05|5627.55|5628.05|5627.55|5628.3|5627.8|5628.05|5627.55|598
1725047140000|2024-08-30 19:45:40|5627.92|5627.42|5627.55|5627.05|5627.92|5627.42|5627.3|5626.8|269
1725047150000|2024-08-30 19:45:50|5627.8|5627.3|5625.8|5625.3|5627.8|5627.3|5625.8|5625.3|458
1725047160000|2024-08-30 19:46:00|5626.05|5625.55|5627.3|5626.8|5627.3|5626.8|5625.8|5625.3|446
1725047170000|2024-08-30 19:46:10|5627.42|5626.92|5627.55|5627.05|5628.05|5627.55|5627.42|5626.92|331
1725047180000|2024-08-30 19:46:20|5627.42|5626.92|5626.55|5626.05|5627.42|5626.92|5626.05|5625.55|513
1725047190000|2024-08-30 19:46:30|5626.8|5626.3|5627.55|5627.05|5627.55|5627.05|5626.8|5626.3|244
1725047200000|2024-08-30 19:46:40|5627.3|5626.8|5627.3|5626.8|5627.3|5626.8|5627.05|5626.55|190
1725047210000|2024-08-30 19:46:50|5627.55|5627.05|5627.3|5626.8|5627.55|5627.05|5626.8|5626.3|688
1725047220000|2024-08-30 19:47:00|5627.17|5626.67|5627.05|5626.55|5628.05|5627.55|5626.8|5626.3|763
1725047230000|2024-08-30 19:47:10|5627.17|5626.67|5627.05|5626.55|5627.17|5626.67|5626.8|5626.3|185
1725047240000|2024-08-30 19:47:20|5626.8|5626.3|5627.55|5627.05|5627.55|5627.05|5626.55|5626.05|274
1725047250000|2024-08-30 19:47:30|5627.42|5626.92|5627.3|5626.8|5627.42|5626.92|5626.3|5625.8|524
1725047260000|2024-08-30 19:47:40|5627.05|5626.55|5628.3|5627.8|5628.42|5627.92|5627.05|5626.55|408
1725047270000|2024-08-30 19:47:50|5628.55|5628.05|5628.3|5627.8|5628.8|5628.3|5628.3|5627.8|343
1725047280000|2024-08-30 19:48:00|5628.42|5627.92|5628.3|5627.8|5628.67|5628.17|5628.3|5627.8|308
1725047290000|2024-08-30 19:48:10|5628.05|5627.55|5628.3|5627.8|5628.3|5627.8|5628.05|5627.55|167
1725047300000|2024-08-30 19:48:20|5627.8|5627.3|5627.8|5627.3|5628.05|5627.55|5627.8|5627.3|180
1725047310000|2024-08-30 19:48:30|5627.67|5627.17|5628.05|5627.55|5628.3|5627.8|5627.67|5627.17|171
1725047320000|2024-08-30 19:48:40|5627.8|5627.3|5628.05|5627.55|5628.3|5627.8|5627.55|5627.05|302
1725047330000|2024-08-30 19:48:50|5628.17|5627.67|5627.3|5626.8|5628.17|5627.67|5627.05|5626.55|312
1725047340000|2024-08-30 19:49:00|5627.55|5627.05|5627.3|5626.8|5627.55|5627.05|5627.05|5626.55|301
1725047350000|2024-08-30 19:49:10|5627.17|5626.67|5627.05|5626.55|5627.17|5626.67|5626.55|5626.05|338
1725047360000|2024-08-30 19:49:20|5626.92|5626.42|5627.3|5626.8|5627.3|5626.8|5626.55|5626.05|346
1725047370000|2024-08-30 19:49:30|5627.05|5626.55|5628.3|5627.8|5628.3|5627.8|5627.05|5626.55|418
1725047380000|2024-08-30 19:49:40|5628.05|5627.55|5629.3|5628.8|5629.55|5629.05|5628.05|5627.55|501
1725047390000|2024-08-30 19:49:50|5629.42|5628.92|5629.8|5629.3|5630.05|5629.55|5629.3|5628.8|630
1725047400000|2024-08-30 19:50:00|5629.92|5629.42|5634.3|5633.8|5634.55|5634.05|5629.92|5629.42|4750
1725047410000|2024-08-30 19:50:10|5634.55|5634.05|5636.8|5636.3|5636.8|5636.3|5634.3|5633.8|2637
1725047420000|2024-08-30 19:50:20|5636.67|5636.17|5639.05|5638.55|5639.05|5638.55|5636.55|5636.05|2046
1725047430000|2024-08-30 19:50:30|5639.3|5638.8|5641.3|5640.8|5641.55|5641.05|5639.3|5638.8|1809
1725047440000|2024-08-30 19:50:40|5641.55|5641.05|5642.3|5641.8|5643.55|5643.05|5641.55|5641.05|3123
1725047450000|2024-08-30 19:50:50|5642.55|5642.05|5644.3|5643.8|5644.55|5644.05|5642.55|5642.05|2237
1725047460000|2024-08-30 19:51:00|5644.05|5643.55|5644.8|5644.3|5645.17|5644.67|5642.8|5642.3|2630
1725047470000|2024-08-30 19:51:10|5645.05|5644.55|5644.3|5643.8|5646.3|5645.8|5643.8|5643.3|3278
1725047480000|2024-08-30 19:51:20|5644.55|5644.05|5646.8|5646.3|5647.05|5646.55|5644.55|5644.05|2577
1725047490000|2024-08-30 19:51:30|5646.3|5645.8|5644.8|5644.3|5647.05|5646.55|5644.55|5644.05|2633
1725047500000|2024-08-30 19:51:40|5645.3|5644.8|5645.3|5644.8|5646.55|5646.05|5644.8|5644.3|1804
1725047510000|2024-08-30 19:51:50|5645.05|5644.55|5644.8|5644.3|5645.8|5645.3|5643.55|5643.05|1852
1725047520000|2024-08-30 19:52:00|5644.55|5644.05|5643.3|5642.8|5644.55|5644.05|5642.8|5642.3|1943
1725047530000|2024-08-30 19:52:10|5641.3|5640.8|5642.8|5642.3|5643.55|5643.05|5641.3|5640.8|2893
1725047540000|2024-08-30 19:52:20|5642.55|5642.05|5642.55|5642.05|5643.05|5642.55|5641.8|5641.3|2294
1725047550000|2024-08-30 19:52:30|5641.8|5641.3|5637.55|5637.05|5641.8|5641.3|5637.3|5636.8|2956
1725047560000|2024-08-30 19:52:40|5637.8|5637.3|5640.05|5639.55|5640.05|5639.55|5637.8|5637.3|1661
1725047570000|2024-08-30 19:52:50|5640.17|5639.67|5641.3|5640.8|5641.55|5641.05|5640.05|5639.55|1275
1725047580000|2024-08-30 19:53:00|5641.05|5640.55|5642.3|5641.8|5642.3|5641.8|5641.05|5640.55|1369
1725047590000|2024-08-30 19:53:10|5642.05|5641.55|5642.55|5642.05|5642.55|5642.05|5641.55|5641.05|1188
1725047600000|2024-08-30 19:53:20|5639.8|5639.3|5641.55|5641.05|5641.55|5641.05|5639.8|5639.3|1742
1725047610000|2024-08-30 19:53:30|5641.3|5640.8|5641.3|5640.8|5641.55|5641.05|5640.55|5640.05|1160
1725047620000|2024-08-30 19:53:40|5640.3|5639.8|5641.05|5640.55|5641.05|5640.55|5640.05|5639.55|1074
1725047630000|2024-08-30 19:53:50|5640.8|5640.3|5642.8|5642.3|5643.05|5642.55|5640.8|5640.3|1444
1725047640000|2024-08-30 19:54:00|5641.05|5640.55|5640.3|5639.8|5641.3|5640.8|5639.55|5639.05|2928
1725047650000|2024-08-30 19:54:10|5641.05|5640.55|5643.3|5642.8|5643.3|5642.8|5640.55|5640.05|1346
1725047660000|2024-08-30 19:54:20|5643.05|5642.55|5644.55|5644.05|5644.55|5644.05|5642.8|5642.3|2170
1725047670000|2024-08-30 19:54:30|5644.8|5644.3|5644.3|5643.8|5645.3|5644.8|5644.3|5643.8|1338
1725047680000|2024-08-30 19:54:40|5645.3|5644.8|5644.3|5643.8|5645.3|5644.8|5643.55|5643.05|2748
1725047690000|2024-08-30 19:54:50|5644.8|5644.3|5644.05|5643.55|5644.8|5644.3|5643.55|5643.05|1661
1725047700000|2024-08-30 19:55:00|5643.8|5643.3|5647.3|5646.8|5647.55|5647.05|5643.8|5643.3|3635
1725047710000|2024-08-30 19:55:10|5647.55|5647.05|5648.3|5647.8|5648.8|5648.3|5647.05|5646.55|2279
1725047720000|2024-08-30 19:55:20|5648.55|5648.05|5648.3|5647.8|5648.8|5648.3|5647.05|5646.55|2057
1725047730000|2024-08-30 19:55:30|5648.55|5648.05|5647.05|5646.55|5648.55|5648.05|5647.05|5646.55|1682
1725047740000|2024-08-30 19:55:40|5646.8|5646.3|5646.05|5645.55|5646.8|5646.3|5645.05|5644.55|1982
1725047750000|2024-08-30 19:55:50|5645.8|5645.3|5646.55|5646.05|5646.8|5646.3|5645.3|5644.8|1513
1725047760000|2024-08-30 19:56:00|5646.05|5645.55|5647.55|5647.05|5647.55|5647.05|5646.05|5645.55|1845
1725047770000|2024-08-30 19:56:10|5648.05|5647.55|5648.55|5648.05|5648.8|5648.3|5648.05|5647.55|1000
1725047780000|2024-08-30 19:56:20|5648.8|5648.3|5649.55|5649.05|5649.55|5649.05|5648.55|5648.05|1844
1725047790000|2024-08-30 19:56:30|5649.3|5648.8|5648.8|5648.3|5649.3|5648.8|5648.55|5648.05|1268
1725047800000|2024-08-30 19:56:40|5648.92|5648.42|5649.05|5648.55|5649.05|5648.55|5648.05|5647.55|1457
1725047810000|2024-08-30 19:56:50|5648.8|5648.3|5647.3|5646.8|5648.8|5648.3|5646.55|5646.05|1522
1725047820000|2024-08-30 19:57:00|5647.8|5647.3|5648.92|5648.42|5649.05|5648.55|5647.55|5647.05|1745
1725047830000|2024-08-30 19:57:10|5648.8|5648.3|5649.05|5648.55|5649.05|5648.55|5648.3|5647.8|946
1725047840000|2024-08-30 19:57:20|5648.8|5648.3|5649.8|5649.3|5649.8|5649.3|5648.8|5648.3|1580
1725047850000|2024-08-30 19:57:30|5650.05|5649.55|5650.05|5649.55|5650.3|5649.8|5649.55|5649.05|2173
1725047860000|2024-08-30 19:57:40|5650.17|5649.67|5649.8|5649.3|5650.17|5649.67|5649.3|5648.8|1199
1725047870000|2024-08-30 19:57:50|5649.55|5649.05|5650.05|5649.55|5650.3|5649.8|5649.55|5649.05|1322
1725047880000|2024-08-30 19:58:00|5650.3|5649.8|5649.05|5648.55|5650.55|5650.05|5649.05|5648.55|2688
1725047890000|2024-08-30 19:58:10|5648.8|5648.3|5649.8|5649.3|5649.8|5649.3|5648.55|5648.05|2188
1725047900000|2024-08-30 19:58:20|5649.55|5649.05|5646.8|5646.3|5649.55|5649.05|5646.8|5646.3|3419
1725047910000|2024-08-30 19:58:30|5646.3|5645.8|5644.8|5644.3|5646.55|5646.05|5644.8|5644.3|3103
1725047920000|2024-08-30 19:58:40|5645.05|5644.55|5646.05|5645.55|5646.05|5645.55|5644.8|5644.3|3310
1725047930000|2024-08-30 19:58:50|5645.55|5645.05|5648.05|5647.55|5648.05|5647.55|5645.55|5645.05|2758
1725047940000|2024-08-30 19:59:00|5647.8|5647.3|5649.05|5648.55|5649.3|5648.8|5647.05|5646.55|4886
1725047950000|2024-08-30 19:59:10|5648.8|5648.3|5648.05|5647.55|5649.55|5649.05|5647.8|5647.3|4723
1725047960000|2024-08-30 19:59:20|5648.3|5647.8|5649.3|5648.8|5649.55|5649.05|5648.05|5647.55|4129
1725047970000|2024-08-30 19:59:30|5649.55|5649.05|5649.05|5648.55|5650.05|5649.55|5648.8|5648.3|6162
1725047980000|2024-08-30 19:59:40|5649.3|5648.8|5648.8|5648.3|5652.05|5651.55|5648.8|5648.3|16251
1725047990000|2024-08-30 19:59:50|5648.55|5648.05|5645.55|5645.05|5650.55|5650.05|5645.55|5645.05|44529
1725048000000|2024-08-30 20:00:00|5644.99|5644.49|5647.59|5646.89|5647.84|5647.14|5644.99|5644.39|29810
1725048010000|2024-08-30 20:00:10|5647.84|5647.14|5644.34|5643.64|5648.09|5647.39|5643.59|5642.89|4889
1725048020000|2024-08-30 20:00:20|5644.59|5643.89|5643.09|5642.39|5644.59|5643.89|5643.09|5642.39|2033
1725048030000|2024-08-30 20:00:30|5643.34|5642.64|5641.84|5641.14|5643.59|5642.89|5641.84|5641.14|2290
1725048040000|2024-08-30 20:00:40|5641.34|5640.64|5641.34|5640.64|5641.84|5641.14|5641.34|5640.64|2448
1725048050000|2024-08-30 20:00:50|5641.09|5640.39|5641.84|5641.14|5641.84|5641.14|5640.09|5639.39|1349
1725048060000|2024-08-30 20:01:00|5642.09|5641.39|5642.84|5642.14|5643.09|5642.39|5641.34|5640.64|2255
1725048070000|2024-08-30 20:01:10|5642.96|5642.26|5643.84|5643.14|5644.59|5643.89|5642.84|5642.14|2550
1725048080000|2024-08-30 20:01:20|5643.96|5643.26|5644.84|5644.14|5645.59|5644.89|5643.84|5643.14|1918
1725048090000|2024-08-30 20:01:30|5644.59|5643.89|5642.84|5642.14|5644.71|5644.01|5642.84|5642.14|1374
1725048100000|2024-08-30 20:01:40|5642.71|5642.01|5644.09|5643.39|5644.09|5643.39|5642.09|5641.39|693
1725048110000|2024-08-30 20:01:50|5644.59|5643.89|5643.09|5642.39|5644.84|5644.14|5643.09|5642.39|1153
1725048120000|2024-08-30 20:02:00|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|5642.09|5641.39|572
1725048130000|2024-08-30 20:02:10|5642.71|5642.01|5642.84|5642.14|5643.09|5642.39|5641.34|5640.64|1423
1725048140000|2024-08-30 20:02:20|5642.71|5642.01|5644.84|5644.14|5644.84|5644.14|5642.71|5642.01|1081
1725048150000|2024-08-30 20:02:30|5644.59|5643.89|5645.34|5644.64|5645.59|5644.89|5644.59|5643.89|575
1725048160000|2024-08-30 20:02:40|5645.59|5644.89|5645.84|5645.14|5645.84|5645.14|5645.34|5644.64|757
1725048170000|2024-08-30 20:02:50|5645.59|5644.89|5646.34|5645.64|5646.59|5645.89|5645.59|5644.89|840
1725048180000|2024-08-30 20:03:00|5646.09|5645.39|5646.09|5645.39|5646.34|5645.64|5645.84|5645.14|501
1725048190000|2024-08-30 20:03:10|5646.34|5645.64|5647.09|5646.39|5647.09|5646.39|5646.34|5645.64|372
1725048200000|2024-08-30 20:03:20|5647.21|5646.51|5647.34|5646.64|5647.59|5646.89|5646.96|5646.26|351
1725048210000|2024-08-30 20:03:30|5647.59|5646.89|5647.84|5647.14|5647.84|5647.14|5647.34|5646.64|367
1725048220000|2024-08-30 20:03:40|5647.34|5646.64|5645.59|5644.89|5647.34|5646.64|5645.59|5644.89|730
1725048230000|2024-08-30 20:03:50|5645.34|5644.64|5644.96|5644.26|5645.34|5644.64|5644.21|5643.51|923
1725048240000|2024-08-30 20:04:00|5645.09|5644.39|5645.59|5644.89|5645.59|5644.89|5644.84|5644.14|582
1725048250000|2024-08-30 20:04:10|5645.34|5644.64|5644.59|5643.89|5645.34|5644.64|5644.59|5643.89|315
1725048260000|2024-08-30 20:04:20|5644.34|5643.64|5643.59|5642.89|5644.34|5643.64|5643.34|5642.64|556
1725048270000|2024-08-30 20:04:30|5643.71|5643.01|5643.84|5643.14|5644.09|5643.39|5643.59|5642.89|350
1725048280000|2024-08-30 20:04:40|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|205
1725048290000|2024-08-30 20:04:50|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|5643.34|5642.64|420
1725048300000|2024-08-30 20:05:00|5643.84|5643.14|5643.59|5642.89|5644.09|5643.39|5643.59|5642.89|343
1725048310000|2024-08-30 20:05:10|5643.46|5642.76|5643.34|5642.64|5643.59|5642.89|5643.34|5642.64|323
1725048320000|2024-08-30 20:05:20|5643.59|5642.89|5643.34|5642.64|5643.59|5642.89|5643.34|5642.64|256
1725048330000|2024-08-30 20:05:30|5643.59|5642.89|5644.59|5643.89|5644.59|5643.89|5643.59|5642.89|174
1725048340000|2024-08-30 20:05:40|5644.34|5643.64|5645.09|5644.39|5645.09|5644.39|5644.34|5643.64|407
1725048350000|2024-08-30 20:05:50|5645.34|5644.64|5644.34|5643.64|5645.34|5644.64|5644.34|5643.64|213
1725048360000|2024-08-30 20:06:00|5644.09|5643.39|5644.09|5643.39|5644.34|5643.64|5644.09|5643.39|304
1725048370000|2024-08-30 20:06:10|5644.34|5643.64|5643.84|5643.14|5644.34|5643.64|5643.84|5643.14|181
1725048380000|2024-08-30 20:06:20|5644.09|5643.39|5643.84|5643.14|5644.09|5643.39|5643.59|5642.89|234
1725048390000|2024-08-30 20:06:30|5643.96|5643.26|5644.84|5644.14|5645.09|5644.39|5643.84|5643.14|317
1725048400000|2024-08-30 20:06:40|5645.09|5644.39|5645.09|5644.39|5645.34|5644.64|5645.09|5644.39|169
1725048410000|2024-08-30 20:06:50|5645.21|5644.51|5645.84|5645.14|5645.84|5645.14|5645.21|5644.51|209
1725048420000|2024-08-30 20:07:00|5646.09|5645.39|5645.34|5644.64|5646.34|5645.64|5645.34|5644.64|675
1725048430000|2024-08-30 20:07:10|5645.09|5644.39|5645.84|5645.14|5646.09|5645.39|5645.09|5644.39|475
1725048440000|2024-08-30 20:07:20|5645.71|5645.01|5645.84|5645.14|5645.84|5645.14|5645.59|5644.89|322
1725048450000|2024-08-30 20:07:30|5645.96|5645.26|5645.84|5645.14|5645.96|5645.26|5645.84|5645.14|267
1725048460000|2024-08-30 20:07:40|5645.59|5644.89|5645.34|5644.64|5645.71|5645.01|5645.34|5644.64|261
1725048470000|2024-08-30 20:07:50|5645.46|5644.76|5645.09|5644.39|5645.59|5644.89|5645.09|5644.39|212
1725048480000|2024-08-30 20:08:00|5645.34|5644.64|5644.59|5643.89|5645.34|5644.64|5644.59|5643.89|368
1725048490000|2024-08-30 20:08:10|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|5644.59|5643.89|307
1725048500000|2024-08-30 20:08:20|5645.09|5644.39|5644.84|5644.14|5645.09|5644.39|5644.84|5644.14|162
1725048510000|2024-08-30 20:08:30|5644.71|5644.01|5643.84|5643.14|5644.71|5644.01|5643.84|5643.14|707
1725048520000|2024-08-30 20:08:40|5643.96|5643.26|5644.09|5643.39|5644.21|5643.51|5643.84|5643.14|145
1725048530000|2024-08-30 20:08:50|5644.34|5643.64|5644.34|5643.64|5644.84|5644.14|5644.34|5643.64|430
1725048540000|2024-08-30 20:09:00|5644.59|5643.89|5644.34|5643.64|5644.59|5643.89|5644.34|5643.64|176
1725048550000|2024-08-30 20:09:10|5644.46|5643.76|5644.34|5643.64|5644.71|5644.01|5644.21|5643.51|568
1725048560000|2024-08-30 20:09:20|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|68
1725048570000|2024-08-30 20:09:30|5645.09|5644.39|5645.09|5644.39|5645.34|5644.64|5645.09|5644.39|426
1725048580000|2024-08-30 20:09:40|5645.21|5644.51|5644.84|5644.14|5645.34|5644.64|5644.84|5644.14|309
1725048590000|2024-08-30 20:09:50|5644.59|5643.89|5644.59|5643.89|5644.84|5644.14|5644.34|5643.64|382
1725048600000|2024-08-30 20:10:00|5644.46|5643.76|5644.59|5643.89|5644.84|5644.14|5644.46|5643.76|187
1725048610000|2024-08-30 20:10:10|5644.46|5643.76|5644.09|5643.39|5644.46|5643.76|5644.09|5643.39|274
1725048620000|2024-08-30 20:10:20|||||||||80
1725048630000|2024-08-30 20:10:30|5643.84|5643.14|5643.84|5643.14|5643.96|5643.26|5643.84|5643.14|119
1725048640000|2024-08-30 20:10:40|5643.59|5642.89|5643.34|5642.64|5643.59|5642.89|5643.09|5642.39|782
1725048650000|2024-08-30 20:10:50|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|244
1725048660000|2024-08-30 20:11:00|5642.84|5642.14|5642.09|5641.39|5642.84|5642.14|5642.09|5641.39|452
1725048670000|2024-08-30 20:11:10|5642.21|5641.51|5642.09|5641.39|5642.34|5641.64|5642.09|5641.39|220
1725048680000|2024-08-30 20:11:20|||||||||15
1725048690000|2024-08-30 20:11:30|5642.59|5641.89|5642.34|5641.64|5642.59|5641.89|5642.34|5641.64|280
1725048700000|2024-08-30 20:11:40|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|84
1725048710000|2024-08-30 20:11:50|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|430
1725048720000|2024-08-30 20:12:00|5641.21|5640.51|5641.34|5640.64|5641.34|5640.64|5640.84|5640.14|350
1725048730000|2024-08-30 20:12:10|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|377
1725048740000|2024-08-30 20:12:20|5641.34|5640.64|5641.59|5640.89|5641.59|5640.89|5641.34|5640.64|391
1725048750000|2024-08-30 20:12:30|5641.46|5640.76|5641.34|5640.64|5641.59|5640.89|5641.34|5640.64|157
1725048760000|2024-08-30 20:12:40|5641.09|5640.39|5640.59|5639.89|5641.09|5640.39|5640.34|5639.64|511
1725048770000|2024-08-30 20:12:50|5640.46|5639.76|5640.34|5639.64|5640.59|5639.89|5640.34|5639.64|264
1725048780000|2024-08-30 20:13:00|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|99
1725048790000|2024-08-30 20:13:10|5640.34|5639.64|5640.59|5639.89|5640.59|5639.89|5640.34|5639.64|404
1725048800000|2024-08-30 20:13:20|5640.84|5640.14|5641.09|5640.39|5641.09|5640.39|5640.59|5639.89|328
1725048810000|2024-08-30 20:13:30|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.09|5640.39|176
1725048820000|2024-08-30 20:13:40|5641.21|5640.51|5641.34|5640.64|5641.46|5640.76|5641.09|5640.39|178
1725048830000|2024-08-30 20:13:50|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|88
1725048840000|2024-08-30 20:14:00|5641.34|5640.64|5641.09|5640.39|5641.34|5640.64|5640.84|5640.14|385
1725048850000|2024-08-30 20:14:10|5640.84|5640.14|5641.46|5640.76|5641.84|5641.14|5640.84|5640.14|329
1725048860000|2024-08-30 20:14:20|5641.34|5640.64|5641.09|5640.39|5641.34|5640.64|5641.09|5640.39|204
1725048870000|2024-08-30 20:14:30|5641.34|5640.64|5640.84|5640.14|5641.34|5640.64|5640.84|5640.14|373
1725048880000|2024-08-30 20:14:40|5640.59|5639.89|5640.84|5640.14|5641.09|5640.39|5640.59|5639.89|258
1725048890000|2024-08-30 20:14:50|5640.71|5640.01|5641.09|5640.39|5641.21|5640.51|5640.59|5639.89|420
1725048900000|2024-08-30 20:15:00|5641.34|5640.64|5641.59|5640.89|5641.71|5641.01|5641.09|5640.39|388
1725048910000|2024-08-30 20:15:10|5641.84|5641.14|5642.09|5641.39|5642.09|5641.39|5641.59|5640.89|180
1725048920000|2024-08-30 20:15:20|5641.84|5641.14|5642.09|5641.39|5642.09|5641.39|5641.59|5640.89|158
1725048930000|2024-08-30 20:15:30|5641.96|5641.26|5642.84|5642.14|5642.84|5642.14|5641.84|5641.14|352
1725048940000|2024-08-30 20:15:40|5642.96|5642.26|5643.59|5642.89|5643.59|5642.89|5642.96|5642.26|125
1725048950000|2024-08-30 20:15:50|5643.84|5643.14|5643.84|5643.14|5644.09|5643.39|5643.84|5643.14|160
1725048960000|2024-08-30 20:16:00|5643.96|5643.26|5643.84|5643.14|5644.09|5643.39|5643.71|5643.01|118
1725048970000|2024-08-30 20:16:10|5643.34|5642.64|5643.59|5642.89|5643.59|5642.89|5643.34|5642.64|106
1725048980000|2024-08-30 20:16:20|5643.84|5643.14|5644.34|5643.64|5644.34|5643.64|5643.84|5643.14|223
1725048990000|2024-08-30 20:16:30|5644.09|5643.39|5643.34|5642.64|5644.09|5643.39|5643.34|5642.64|182
1725049000000|2024-08-30 20:16:40|5643.59|5642.89|5643.84|5643.14|5643.84|5643.14|5643.59|5642.89|30
1725049010000|2024-08-30 20:16:50|5643.59|5642.89|5643.71|5643.01|5643.84|5643.14|5643.59|5642.89|211
1725049020000|2024-08-30 20:17:00|5643.84|5643.14|5644.09|5643.39|5644.09|5643.39|5643.84|5643.14|83
1725049030000|2024-08-30 20:17:10|5643.84|5643.14|5643.84|5643.14|5644.09|5643.39|5643.84|5643.14|94
1725049040000|2024-08-30 20:17:20|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|79
1725049050000|2024-08-30 20:17:30|5644.34|5643.64|5643.84|5643.14|5644.34|5643.64|5643.84|5643.14|216
1725049060000|2024-08-30 20:17:40|5643.96|5643.26|5643.84|5643.14|5643.96|5643.26|5643.84|5643.14|51
1725049070000|2024-08-30 20:17:50|5644.09|5643.39|5644.34|5643.64|5644.34|5643.64|5644.09|5643.39|217
1725049080000|2024-08-30 20:18:00|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|5644.46|5643.76|89
1725049090000|2024-08-30 20:18:10|5644.84|5644.14|5645.09|5644.39|5645.21|5644.51|5644.84|5644.14|176
1725049100000|2024-08-30 20:18:20|5644.84|5644.14|5644.84|5644.14|5645.09|5644.39|5644.84|5644.14|121
1725049110000|2024-08-30 20:18:30|5644.96|5644.26|5644.84|5644.14|5644.96|5644.26|5644.59|5643.89|95
1725049120000|2024-08-30 20:18:40|5644.71|5644.01|5644.59|5643.89|5644.84|5644.14|5644.59|5643.89|37
1725049130000|2024-08-30 20:18:50|||||||||29
1725049140000|2024-08-30 20:19:00|5644.46|5643.76|5644.59|5643.89|5644.59|5643.89|5644.46|5643.76|98
1725049150000|2024-08-30 20:19:10|5644.84|5644.14|5644.59|5643.89|5644.84|5644.14|5644.59|5643.89|82
1725049160000|2024-08-30 20:19:20|5644.71|5644.01|5644.84|5644.14|5645.09|5644.39|5644.59|5643.89|141
1725049170000|2024-08-30 20:19:30|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|5644.96|5644.26|53
1725049180000|2024-08-30 20:19:40|5644.96|5644.26|5645.09|5644.39|5645.34|5644.64|5644.96|5644.26|102
1725049190000|2024-08-30 20:19:50|5644.84|5644.14|5644.84|5644.14|5645.09|5644.39|5644.84|5644.14|31
1725049200000|2024-08-30 20:20:00|||||||||30
1725049210000|2024-08-30 20:20:10|5645.09|5644.39|5645.34|5644.64|5645.34|5644.64|5645.09|5644.39|58
1725049220000|2024-08-30 20:20:20|||||||||22
1725049230000|2024-08-30 20:20:30|||||||||52
1725049240000|2024-08-30 20:20:40|5645.21|5644.51|5645.09|5644.39|5645.34|5644.64|5645.09|5644.39|20
1725049250000|2024-08-30 20:20:50|5645.34|5644.64|5645.71|5645.01|5645.84|5645.14|5645.34|5644.64|169
1725049260000|2024-08-30 20:21:00|5645.84|5645.14|5645.84|5645.14|5645.84|5645.14|5645.59|5644.89|42
1725049270000|2024-08-30 20:21:10|5645.59|5644.89|5645.96|5645.26|5646.09|5645.39|5645.59|5644.89|236
1725049280000|2024-08-30 20:21:20|5646.09|5645.39|5646.09|5645.39|5646.09|5645.39|5646.09|5645.39|21
1725049290000|2024-08-30 20:21:30|5645.84|5645.14|5645.84|5645.14|5645.84|5645.14|5645.59|5644.89|66
1725049300000|2024-08-30 20:21:40|5646.09|5645.39|5645.84|5645.14|5646.09|5645.39|5645.84|5645.14|51
1725049310000|2024-08-30 20:21:50|5645.71|5645.01|5645.59|5644.89|5645.71|5645.01|5645.59|5644.89|33
1725049320000|2024-08-30 20:22:00|5645.84|5645.14|5645.84|5645.14|5645.96|5645.26|5645.84|5645.14|38
1725049330000|2024-08-30 20:22:10|5645.34|5644.64|5645.34|5644.64|5645.34|5644.64|5645.34|5644.64|94
1725049340000|2024-08-30 20:22:20|5645.09|5644.39|5644.84|5644.14|5645.34|5644.64|5644.84|5644.14|129
1725049350000|2024-08-30 20:22:30|5644.96|5644.26|5645.09|5644.39|5645.34|5644.64|5644.84|5644.14|125
1725049360000|2024-08-30 20:22:40|5645.21|5644.51|5645.34|5644.64|5645.34|5644.64|5645.09|5644.39|65
1725049370000|2024-08-30 20:22:50|5645.59|5644.89|5645.34|5644.64|5645.59|5644.89|5645.34|5644.64|11
1725049380000|2024-08-30 20:23:00|5645.46|5644.76|5645.59|5644.89|5645.59|5644.89|5645.46|5644.76|20
1725049390000|2024-08-30 20:23:10|5645.34|5644.64|5645.34|5644.64|5645.46|5644.76|5645.34|5644.64|38
1725049400000|2024-08-30 20:23:20|5645.09|5644.39|5645.09|5644.39|5645.34|5644.64|5645.09|5644.39|74
1725049410000|2024-08-30 20:23:30|5645.34|5644.64|5644.84|5644.14|5645.34|5644.64|5644.84|5644.14|74
1725049430000|2024-08-30 20:23:50|||||||||14
1725049440000|2024-08-30 20:24:00|||||||||3
1725049450000|2024-08-30 20:24:10|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|123
1725049460000|2024-08-30 20:24:20|5645.34|5644.64|5645.09|5644.39|5645.34|5644.64|5645.09|5644.39|69
1725049470000|2024-08-30 20:24:30|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|5644.59|5643.89|49
1725049480000|2024-08-30 20:24:40|||||||||22
1725049490000|2024-08-30 20:24:50|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|5644.96|5644.26|87
1725049500000|2024-08-30 20:25:00|5644.96|5644.26|5645.21|5644.51|5645.34|5644.64|5644.96|5644.26|80
1725049510000|2024-08-30 20:25:10|5645.34|5644.64|5645.34|5644.64|5645.34|5644.64|5645.34|5644.64|11
1725049520000|2024-08-30 20:25:20|5645.21|5644.51|5645.59|5644.89|5645.59|5644.89|5645.09|5644.39|83
1725049530000|2024-08-30 20:25:30|||||||||24
1725049540000|2024-08-30 20:25:40|5645.46|5644.76|5645.46|5644.76|5645.46|5644.76|5645.34|5644.64|10
1725049550000|2024-08-30 20:25:50|5645.34|5644.64|5645.09|5644.39|5645.34|5644.64|5645.09|5644.39|58
1725049560000|2024-08-30 20:26:00|5645.21|5644.51|5645.34|5644.64|5645.34|5644.64|5645.21|5644.51|36
1725049570000|2024-08-30 20:26:10|||||||||69
1725049580000|2024-08-30 20:26:20|||||||||16
1725049590000|2024-08-30 20:26:30|5645.59|5644.89|5645.59|5644.89|5645.59|5644.89|5645.59|5644.89|228
1725049600000|2024-08-30 20:26:40|5645.84|5645.14|5645.59|5644.89|5645.84|5645.14|5645.34|5644.64|212
1725049610000|2024-08-30 20:26:50|5645.84|5645.14|5645.59|5644.89|5645.84|5645.14|5645.59|5644.89|31
1725049620000|2024-08-30 20:27:00|5645.84|5645.14|5645.34|5644.64|5645.84|5645.14|5645.34|5644.64|101
1725049630000|2024-08-30 20:27:10|5645.59|5644.89|5645.34|5644.64|5645.59|5644.89|5645.34|5644.64|45
1725049640000|2024-08-30 20:27:20|5645.46|5644.76|5645.59|5644.89|5645.59|5644.89|5645.46|5644.76|32
1725049650000|2024-08-30 20:27:30|5645.71|5645.01|5645.84|5645.14|5645.84|5645.14|5645.71|5645.01|88
1725049660000|2024-08-30 20:27:40|5645.59|5644.89|5645.59|5644.89|5645.59|5644.89|5645.34|5644.64|183
1725049670000|2024-08-30 20:27:50|5645.84|5645.14|5645.84|5645.14|5645.84|5645.14|5645.84|5645.14|34
1725049690000|2024-08-30 20:28:10|5645.96|5645.26|5646.09|5645.39|5646.09|5645.39|5645.84|5645.14|59
1725049700000|2024-08-30 20:28:20|||||||||7
1725049710000|2024-08-30 20:28:30|||||||||111
1725049720000|2024-08-30 20:28:40|5646.34|5645.64|5646.09|5645.39|5646.34|5645.64|5645.84|5645.14|192
1725049730000|2024-08-30 20:28:50|5645.96|5645.26|5646.09|5645.39|5646.09|5645.39|5645.96|5645.26|11
1725049740000|2024-08-30 20:29:00|||||||||67
1725049750000|2024-08-30 20:29:10|5645.84|5645.14|5646.09|5645.39|5646.09|5645.39|5645.84|5645.14|136
1725049760000|2024-08-30 20:29:20|5645.96|5645.26|5646.09|5645.39|5646.09|5645.39|5645.84|5645.14|179
1725049770000|2024-08-30 20:29:30|5646.34|5645.64|5646.09|5645.39|5646.34|5645.64|5646.09|5645.39|123
1725049780000|2024-08-30 20:29:40|5646.21|5645.51|5646.09|5645.39|5646.21|5645.51|5646.09|5645.39|58
1725049790000|2024-08-30 20:29:50|||||||||106
1725049800000|2024-08-30 20:30:00|5645.84|5645.14|5645.59|5644.89|5645.84|5645.14|5645.59|5644.89|178
1725049810000|2024-08-30 20:30:10|||||||||13
1725049820000|2024-08-30 20:30:20|||||||||78
1725049830000|2024-08-30 20:30:30|5645.46|5644.76|5645.34|5644.64|5645.59|5644.89|5645.34|5644.64|65
1725049840000|2024-08-30 20:30:40|5645.46|5644.76|5645.84|5645.14|5645.84|5645.14|5645.34|5644.64|64
1725049850000|2024-08-30 20:30:50|5645.59|5644.89|5645.59|5644.89|5645.59|5644.89|5645.59|5644.89|48
1725049860000|2024-08-30 20:31:00|5645.34|5644.64|5645.59|5644.89|5645.59|5644.89|5645.34|5644.64|94
1725049870000|2024-08-30 20:31:10|5645.46|5644.76|5645.59|5644.89|5645.59|5644.89|5645.46|5644.76|14
1725049880000|2024-08-30 20:31:20|5645.46|5644.76|5645.46|5644.76|5645.59|5644.89|5645.34|5644.64|27
1725049890000|2024-08-30 20:31:30|5645.59|5644.89|5645.34|5644.64|5645.59|5644.89|5645.34|5644.64|47
1725049900000|2024-08-30 20:31:40|||||||||3
1725049910000|2024-08-30 20:31:50|5645.59|5644.89|5645.46|5644.76|5645.59|5644.89|5645.46|5644.76|85
1725049920000|2024-08-30 20:32:00|5645.34|5644.64|5645.84|5645.14|5645.84|5645.14|5645.34|5644.64|72
1725049930000|2024-08-30 20:32:10|5645.96|5645.26|5645.84|5645.14|5645.96|5645.26|5645.84|5645.14|63
1725049940000|2024-08-30 20:32:20|||||||||13
1725049950000|2024-08-30 20:32:30|5645.59|5644.89|5645.59|5644.89|5645.59|5644.89|5645.59|5644.89|14
1725049960000|2024-08-30 20:32:40|||||||||3
1725049970000|2024-08-30 20:32:50|||||||||2
1725049980000|2024-08-30 20:33:00|||||||||4
1725049990000|2024-08-30 20:33:10|||||||||94
1725050000000|2024-08-30 20:33:20|5646.09|5645.39|5646.09|5645.39|5646.09|5645.39|5646.09|5645.39|135
1725050010000|2024-08-30 20:33:30|5645.96|5645.26|5645.84|5645.14|5646.09|5645.39|5645.84|5645.14|33
1725050020000|2024-08-30 20:33:40|||||||||12
1725050030000|2024-08-30 20:33:50|||||||||6
1725050040000|2024-08-30 20:34:00|5645.71|5645.01|5645.59|5644.89|5645.71|5645.01|5645.59|5644.89|95
1725050060000|2024-08-30 20:34:20|||||||||50
1725050070000|2024-08-30 20:34:30|||||||||23
1725050080000|2024-08-30 20:34:40|||||||||3
1725050090000|2024-08-30 20:34:50|5645.71|5645.01|5645.59|5644.89|5645.71|5645.01|5645.59|5644.89|65
1725050100000|2024-08-30 20:35:00|||||||||10
1725041560000|2024-08-30 18:12:40|5605.67|5605.17|5604.3|5603.8|5605.8|5605.3|5604.3|5603.8|476
1725041570000|2024-08-30 18:12:50|5604.42|5603.92|5604.17|5603.67|5604.55|5604.05|5603.8|5603.3|341
1725041580000|2024-08-30 18:13:00|5604.3|5603.8|5603.55|5603.05|5604.3|5603.8|5603.3|5602.8|695
1725041590000|2024-08-30 18:13:10|||||||||141
1725041600000|2024-08-30 18:13:20|5603.42|5602.92|5603.3|5602.8|5603.42|5602.92|5603.05|5602.55|259
1725041610000|2024-08-30 18:13:30|5603.55|5603.05|5603.55|5603.05|5603.8|5603.3|5603.3|5602.8|322
1725041620000|2024-08-30 18:13:40|5603.8|5603.3|5603.8|5603.3|5603.8|5603.3|5603.55|5603.05|407
1725041630000|2024-08-30 18:13:50|5603.92|5603.42|5604.3|5603.8|5604.3|5603.8|5603.92|5603.42|105
1725041640000|2024-08-30 18:14:00|5604.55|5604.05|5604.05|5603.55|5604.55|5604.05|5604.05|5603.55|81
1725041650000|2024-08-30 18:14:10|5604.17|5603.67|5604.3|5603.8|5604.3|5603.8|5603.8|5603.3|157
1725041660000|2024-08-30 18:14:20|5604.55|5604.05|5605.3|5604.8|5605.3|5604.8|5604.42|5603.92|123
1725041670000|2024-08-30 18:14:30|5605.05|5604.55|5605.17|5604.67|5605.17|5604.67|5604.8|5604.3|148
1725041680000|2024-08-30 18:14:40|5605.3|5604.8|5605.05|5604.55|5605.3|5604.8|5604.92|5604.42|824
1725041690000|2024-08-30 18:14:50|5604.8|5604.3|5605.05|5604.55|5605.17|5604.67|5604.8|5604.3|221
1725041700000|2024-08-30 18:15:00|5604.8|5604.3|5605.55|5605.05|5605.55|5605.05|5604.8|5604.3|243
1725041710000|2024-08-30 18:15:10|5605.8|5605.3|5606.3|5605.8|5606.3|5605.8|5605.8|5605.3|188
1725041720000|2024-08-30 18:15:20|5606.55|5606.05|5606.3|5605.8|5606.55|5606.05|5606.05|5605.55|322
1725041730000|2024-08-30 18:15:30|5606.17|5605.67|5606.05|5605.55|5606.17|5605.67|5605.8|5605.3|321
1725041740000|2024-08-30 18:15:40|5606.3|5605.8|5606.3|5605.8|5606.3|5605.8|5606.05|5605.55|223
1725041750000|2024-08-30 18:15:50|5606.17|5605.67|5606.3|5605.8|5606.3|5605.8|5605.8|5605.3|166
1725041760000|2024-08-30 18:16:00|5606.42|5605.92|5606.55|5606.05|5607.05|5606.55|5606.3|5605.8|517
1725041770000|2024-08-30 18:16:10|5606.42|5605.92|5606.55|5606.05|5606.55|5606.05|5606.3|5605.8|390
1725041780000|2024-08-30 18:16:20|5606.3|5605.8|5605.05|5604.55|5606.3|5605.8|5605.05|5604.55|396
1725041790000|2024-08-30 18:16:30|5604.8|5604.3|5605.55|5605.05|5605.8|5605.3|5604.8|5604.3|475
1725041800000|2024-08-30 18:16:40|5605.8|5605.3|5605.55|5605.05|5605.8|5605.3|5605.55|5605.05|259
1725041810000|2024-08-30 18:16:50|5605.67|5605.17|5605.55|5605.05|5605.92|5605.42|5605.55|5605.05|145
1725041820000|2024-08-30 18:17:00|5605.67|5605.17|5605.55|5605.05|5606.05|5605.55|5605.3|5604.8|414
1725041830000|2024-08-30 18:17:10|5605.67|5605.17|5605.8|5605.3|5605.8|5605.3|5605.42|5604.92|149
1725041840000|2024-08-30 18:17:20|5605.92|5605.42|5606.05|5605.55|5606.3|5605.8|5605.92|5605.42|207
1725041850000|2024-08-30 18:17:30|5606.17|5605.67|5605.8|5605.3|5606.3|5605.8|5605.8|5605.3|124
1725041860000|2024-08-30 18:17:40|5605.92|5605.42|5605.8|5605.3|5606.05|5605.55|5605.55|5605.05|197
1725041870000|2024-08-30 18:17:50|5605.55|5605.05|5605.55|5605.05|5605.8|5605.3|5605.55|5605.05|64
1725041880000|2024-08-30 18:18:00|5605.8|5605.3|5606.3|5605.8|5606.3|5605.8|5605.55|5605.05|207
1725041890000|2024-08-30 18:18:10|5606.42|5605.92|5606.05|5605.55|5606.42|5605.92|5606.05|5605.55|159
1725041900000|2024-08-30 18:18:20|5606.17|5605.67|5606.3|5605.8|5606.55|5606.05|5606.05|5605.55|124
1725041910000|2024-08-30 18:18:30|5606.17|5605.67|5606.3|5605.8|5606.3|5605.8|5606.05|5605.55|168
1725041920000|2024-08-30 18:18:40|5606.17|5605.67|5605.55|5605.05|5606.17|5605.67|5605.55|5605.05|117
1725041930000|2024-08-30 18:18:50|5605.8|5605.3|5606.05|5605.55|5606.05|5605.55|5605.8|5605.3|212
1725041940000|2024-08-30 18:19:00|5605.8|5605.3|5605.8|5605.3|5605.8|5605.3|5605.55|5605.05|184
1725041950000|2024-08-30 18:19:10|5605.92|5605.42|5606.55|5606.05|5606.8|5606.3|5605.92|5605.42|579
1725041960000|2024-08-30 18:19:20|5606.8|5606.3|5606.8|5606.3|5606.92|5606.42|5606.8|5606.3|285
1725041970000|2024-08-30 18:19:30|5607.05|5606.55|5606.8|5606.3|5607.05|5606.55|5606.8|5606.3|135
1725041980000|2024-08-30 18:19:40|5606.55|5606.05|5606.55|5606.05|5606.55|5606.05|5606.3|5605.8|104
1725041990000|2024-08-30 18:19:50|5606.42|5605.92|5606.05|5605.55|5606.42|5605.92|5605.8|5605.3|184
1725042000000|2024-08-30 18:20:00|5605.8|5605.3|5606.3|5605.8|5606.3|5605.8|5605.8|5605.3|279
1725042010000|2024-08-30 18:20:10|5606.55|5606.05|5606.05|5605.55|5606.55|5606.05|5605.8|5605.3|311
1725042020000|2024-08-30 18:20:20|5606.3|5605.8|5606.55|5606.05|5606.55|5606.05|5606.3|5605.8|459
1725042030000|2024-08-30 18:20:30|5606.8|5606.3|5606.8|5606.3|5606.8|5606.3|5606.55|5606.05|214
1725042040000|2024-08-30 18:20:40|||||||||57
1725042050000|2024-08-30 18:20:50|5606.55|5606.05|5606.8|5606.3|5606.8|5606.3|5606.55|5606.05|60
1725042060000|2024-08-30 18:21:00|5606.55|5606.05|5606.55|5606.05|5606.8|5606.3|5606.55|5606.05|139
1725042070000|2024-08-30 18:21:10|5606.42|5605.92|5606.05|5605.55|5606.42|5605.92|5605.8|5605.3|595
1725042080000|2024-08-30 18:21:20|5606.17|5605.67|5606.3|5605.8|5606.8|5606.3|5606.05|5605.55|113
1725042090000|2024-08-30 18:21:30|5606.55|5606.05|5606.55|5606.05|5606.55|5606.05|5606.3|5605.8|164
1725042100000|2024-08-30 18:21:40|5606.67|5606.17|5607.05|5606.55|5607.55|5607.05|5606.67|5606.17|404
1725042110000|2024-08-30 18:21:50|5606.8|5606.3|5607.05|5606.55|5607.05|5606.55|5606.8|5606.3|165
1725042120000|2024-08-30 18:22:00|5607.17|5606.67|5608.3|5607.8|5608.3|5607.8|5607.17|5606.67|312
1725042130000|2024-08-30 18:22:10|5608.17|5607.67|5608.05|5607.55|5608.3|5607.8|5608.05|5607.55|286
1725042140000|2024-08-30 18:22:20|5607.8|5607.3|5607.55|5607.05|5608.05|5607.55|5607.3|5606.8|174
1725042150000|2024-08-30 18:22:30|5607.42|5606.92|5607.8|5607.3|5607.8|5607.3|5607.42|5606.92|166
1725042160000|2024-08-30 18:22:40|5607.67|5607.17|5607.42|5606.92|5608.05|5607.55|5607.42|5606.92|230
1725042170000|2024-08-30 18:22:50|5607.55|5607.05|5607.05|5606.55|5607.55|5607.05|5606.8|5606.3|285
1725042180000|2024-08-30 18:23:00|5607.3|5606.8|5606.8|5606.3|5607.3|5606.8|5606.8|5606.3|181
1725042190000|2024-08-30 18:23:10|5606.67|5606.17|5606.8|5606.3|5606.8|5606.3|5606.55|5606.05|157
1725042200000|2024-08-30 18:23:20|5607.05|5606.55|5606.8|5606.3|5607.05|5606.55|5606.8|5606.3|108
1725042210000|2024-08-30 18:23:30|5607.05|5606.55|5606.8|5606.3|5607.05|5606.55|5606.55|5606.05|109
1725042220000|2024-08-30 18:23:40|5607.05|5606.55|5607.05|5606.55|5607.55|5607.05|5607.05|5606.55|241
1725042230000|2024-08-30 18:23:50|5606.92|5606.42|5607.05|5606.55|5607.05|5606.55|5606.8|5606.3|137
1725042240000|2024-08-30 18:24:00|5607.17|5606.67|5606.8|5606.3|5607.3|5606.8|5606.8|5606.3|504
1725042250000|2024-08-30 18:24:10|5607.05|5606.55|5606.8|5606.3|5607.05|5606.55|5606.8|5606.3|172
1725042260000|2024-08-30 18:24:20|5606.92|5606.42|5606.92|5606.42|5607.05|5606.55|5606.92|5606.42|319
1725042270000|2024-08-30 18:24:30|5606.8|5606.3|5606.55|5606.05|5607.05|5606.55|5606.55|5606.05|259
1725042280000|2024-08-30 18:24:40|5606.42|5605.92|5606.55|5606.05|5606.55|5606.05|5606.3|5605.8|263
1725042290000|2024-08-30 18:24:50|5606.42|5605.92|5606.3|5605.8|5606.42|5605.92|5606.17|5605.67|239
1725042300000|2024-08-30 18:25:00|5606.55|5606.05|5606.92|5606.42|5607.05|5606.55|5606.55|5606.05|307
1725042310000|2024-08-30 18:25:10|5607.05|5606.55|5607.3|5606.8|5607.3|5606.8|5606.8|5606.3|154
1725042320000|2024-08-30 18:25:20|5607.55|5607.05|5608.3|5607.8|5608.55|5608.05|5607.55|5607.05|347
1725042330000|2024-08-30 18:25:30|5608.55|5608.05|5609.05|5608.55|5609.05|5608.55|5608.55|5608.05|610
1725042340000|2024-08-30 18:25:40|5608.92|5608.42|5608.8|5608.3|5609.05|5608.55|5608.8|5608.3|134
1725042350000|2024-08-30 18:25:50|5609.05|5608.55|5609.8|5609.3|5609.8|5609.3|5609.05|5608.55|601
1725042360000|2024-08-30 18:26:00|5609.55|5609.05|5609.05|5608.55|5609.8|5609.3|5608.8|5608.3|373
1725042370000|2024-08-30 18:26:10|5609.3|5608.8|5608.8|5608.3|5609.3|5608.8|5608.8|5608.3|260
1725042380000|2024-08-30 18:26:20|5608.55|5608.05|5608.55|5608.05|5608.55|5608.05|5608.3|5607.8|155
1725042390000|2024-08-30 18:26:30|5608.8|5608.3|5609.3|5608.8|5609.3|5608.8|5608.8|5608.3|240
1725042400000|2024-08-30 18:26:40|5609.05|5608.55|5609.05|5608.55|5609.05|5608.55|5609.05|5608.55|59
1725042410000|2024-08-30 18:26:50|5609.3|5608.8|5609.05|5608.55|5609.3|5608.8|5609.05|5608.55|190
1725042420000|2024-08-30 18:27:00|5609.17|5608.67|5609.67|5609.17|5609.8|5609.3|5609.17|5608.67|234
1725042430000|2024-08-30 18:27:10|5609.8|5609.3|5610.55|5610.05|5610.8|5610.3|5609.8|5609.3|623
1725042440000|2024-08-30 18:27:20|5610.3|5609.8|5610.3|5609.8|5610.3|5609.8|5610.05|5609.55|492
1725042450000|2024-08-30 18:27:30|5610.05|5609.55|5610.3|5609.8|5610.3|5609.8|5610.05|5609.55|240
1725042460000|2024-08-30 18:27:40|5610.17|5609.67|5609.8|5609.3|5610.3|5609.8|5609.55|5609.05|372
1725042470000|2024-08-30 18:27:50|5609.67|5609.17|5609.55|5609.05|5609.8|5609.3|5609.55|5609.05|225
1725042480000|2024-08-30 18:28:00|5609.3|5608.8|5608.8|5608.3|5609.55|5609.05|5608.8|5608.3|572
1725042490000|2024-08-30 18:28:10|5609.05|5608.55|5609.05|5608.55|5609.05|5608.55|5608.3|5607.8|280
1725042500000|2024-08-30 18:28:20|5609.3|5608.8|5608.8|5608.3|5609.3|5608.8|5608.55|5608.05|294
1725042510000|2024-08-30 18:28:30|5609.05|5608.55|5608.3|5607.8|5609.05|5608.55|5608.3|5607.8|428
1725042520000|2024-08-30 18:28:40|5608.55|5608.05|5608.3|5607.8|5608.55|5608.05|5608.05|5607.55|305
1725042530000|2024-08-30 18:28:50|5608.05|5607.55|5608.05|5607.55|5608.3|5607.8|5608.05|5607.55|351
1725042540000|2024-08-30 18:29:00|5607.92|5607.42|5607.3|5606.8|5607.92|5607.42|5607.05|5606.55|339
1725042550000|2024-08-30 18:29:10|5607.05|5606.55|5606.05|5605.55|5607.3|5606.8|5606.05|5605.55|783
1725042560000|2024-08-30 18:29:20|5606.17|5605.67|5606.55|5606.05|5606.8|5606.3|5606.17|5605.67|359
1725042570000|2024-08-30 18:29:30|5606.8|5606.3|5606.8|5606.3|5607.05|5606.55|5606.55|5606.05|196
1725042580000|2024-08-30 18:29:40|5606.55|5606.05|5607.05|5606.55|5607.05|5606.55|5606.3|5605.8|186
1725042590000|2024-08-30 18:29:50|5607.3|5606.8|5606.8|5606.3|5607.3|5606.8|5606.8|5606.3|249
1725042600000|2024-08-30 18:30:00|5606.92|5606.42|5606.8|5606.3|5607.3|5606.8|5606.8|5606.3|324
1725042610000|2024-08-30 18:30:10|5607.05|5606.55|5607.3|5606.8|5607.55|5607.05|5607.05|5606.55|371
1725042620000|2024-08-30 18:30:20|5607.05|5606.55|5607.3|5606.8|5607.3|5606.8|5606.92|5606.42|202
1725042630000|2024-08-30 18:30:30|5607.55|5607.05|5607.05|5606.55|5607.55|5607.05|5607.05|5606.55|181
1725042640000|2024-08-30 18:30:40|5606.8|5606.3|5607.55|5607.05|5607.55|5607.05|5606.8|5606.3|192
1725042650000|2024-08-30 18:30:50|5607.8|5607.3|5607.8|5607.3|5607.8|5607.3|5607.55|5607.05|171
1725042660000|2024-08-30 18:31:00|5607.55|5607.05|5607.05|5606.55|5607.55|5607.05|5606.55|5606.05|472
1725042670000|2024-08-30 18:31:10|5607.3|5606.8|5607.3|5606.8|5607.3|5606.8|5607.05|5606.55|324
1725042680000|2024-08-30 18:31:20|5607.17|5606.67|5606.8|5606.3|5607.55|5607.05|5606.8|5606.3|398
1725042690000|2024-08-30 18:31:30|5606.92|5606.42|5607.55|5607.05|5607.55|5607.05|5606.92|5606.42|148
1725042700000|2024-08-30 18:31:40|5607.42|5606.92|5607.42|5606.92|5607.55|5607.05|5607.3|5606.8|99
1725042710000|2024-08-30 18:31:50|5607.3|5606.8|5607.3|5606.8|5607.55|5607.05|5607.3|5606.8|178
1725042720000|2024-08-30 18:32:00|5607.42|5606.92|5608.55|5608.05|5608.55|5608.05|5607.42|5606.92|438
1725042730000|2024-08-30 18:32:10|5608.67|5608.17|5608.3|5607.8|5608.67|5608.17|5608.05|5607.55|126
1725042740000|2024-08-30 18:32:20|5608.05|5607.55|5608.3|5607.8|5608.3|5607.8|5608.05|5607.55|208
1725042750000|2024-08-30 18:32:30|5608.42|5607.92|5608.55|5608.05|5608.55|5608.05|5608.05|5607.55|215
1725042760000|2024-08-30 18:32:40|||||||||539
1725042770000|2024-08-30 18:32:50|5608.8|5608.3|5608.8|5608.3|5609.3|5608.8|5608.8|5608.3|352
1725042780000|2024-08-30 18:33:00|5609.05|5608.55|5609.05|5608.55|5609.05|5608.55|5608.8|5608.3|290
1725042790000|2024-08-30 18:33:10|5609.3|5608.8|5608.8|5608.3|5609.3|5608.8|5608.55|5608.05|314
1725042800000|2024-08-30 18:33:20|5609.05|5608.55|5609.3|5608.8|5609.3|5608.8|5608.8|5608.3|171
1725042810000|2024-08-30 18:33:30|5609.05|5608.55|5609.05|5608.55|5609.3|5608.8|5608.8|5608.3|190
1725042820000|2024-08-30 18:33:40|5609.3|5608.8|5609.05|5608.55|5609.3|5608.8|5608.8|5608.3|444
1725042830000|2024-08-30 18:33:50|5609.3|5608.8|5609.55|5609.05|5609.55|5609.05|5609.3|5608.8|367
1725042840000|2024-08-30 18:34:00|5609.3|5608.8|5608.8|5608.3|5609.42|5608.92|5608.8|5608.3|212
1725042850000|2024-08-30 18:34:10|5608.55|5608.05|5608.92|5608.42|5608.92|5608.42|5608.55|5608.05|554
1725042860000|2024-08-30 18:34:20|5609.05|5608.55|5608.8|5608.3|5609.05|5608.55|5608.8|5608.3|232
1725042870000|2024-08-30 18:34:30|5609.05|5608.55|5609.05|5608.55|5609.17|5608.67|5609.05|5608.55|821
1725042880000|2024-08-30 18:34:40|5609.3|5608.8|5609.3|5608.8|5609.3|5608.8|5609.3|5608.8|217
1725042890000|2024-08-30 18:34:50|5609.17|5608.67|5609.3|5608.8|5609.3|5608.8|5608.3|5607.8|1479
1725042900000|2024-08-30 18:35:00|5609.42|5608.92|5609.05|5608.55|5609.55|5609.05|5608.8|5608.3|351
1725042910000|2024-08-30 18:35:10|5608.8|5608.3|5609.05|5608.55|5609.05|5608.55|5608.8|5608.3|917
1725042920000|2024-08-30 18:35:20|5609.55|5609.05|5609.3|5608.8|5609.67|5609.17|5609.3|5608.8|258
1725042930000|2024-08-30 18:35:30|5608.8|5608.3|5609.55|5609.05|5609.55|5609.05|5608.8|5608.3|256
1725042940000|2024-08-30 18:35:40|5609.3|5608.8|5609.3|5608.8|5609.8|5609.3|5609.05|5608.55|589
1725042950000|2024-08-30 18:35:50|5609.42|5608.92|5609.55|5609.05|5609.55|5609.05|5609.3|5608.8|93
1725042960000|2024-08-30 18:36:00|5609.67|5609.17|5610.05|5609.55|5610.3|5609.8|5609.67|5609.17|410
1725042970000|2024-08-30 18:36:10|5609.92|5609.42|5609.8|5609.3|5610.05|5609.55|5609.8|5609.3|176
1725042980000|2024-08-30 18:36:20|5610.05|5609.55|5610.05|5609.55|5610.3|5609.8|5610.05|5609.55|487
1725042990000|2024-08-30 18:36:30|5610.17|5609.67|5610.3|5609.8|5610.42|5609.92|5610.17|5609.67|173
1725043000000|2024-08-30 18:36:40|5610.05|5609.55|5610.3|5609.8|5610.3|5609.8|5610.05|5609.55|197
1725043010000|2024-08-30 18:36:50|5610.05|5609.55|5608.8|5608.3|5610.05|5609.55|5608.8|5608.3|495
1725043020000|2024-08-30 18:37:00|5609.05|5608.55|5609.55|5609.05|5609.55|5609.05|5609.05|5608.55|342
1725043030000|2024-08-30 18:37:10|5609.67|5609.17|5609.55|5609.05|5609.8|5609.3|5609.55|5609.05|426
1725043040000|2024-08-30 18:37:20|5609.05|5608.55|5609.3|5608.8|5609.3|5608.8|5609.05|5608.55|243
1725043050000|2024-08-30 18:37:30|5609.42|5608.92|5610.05|5609.55|5610.05|5609.55|5609.42|5608.92|190
1725043060000|2024-08-30 18:37:40|5609.8|5609.3|5611.05|5610.55|5611.05|5610.55|5609.8|5609.3|360
1725043070000|2024-08-30 18:37:50|5610.8|5610.3|5610.8|5610.3|5610.8|5610.3|5610.55|5610.05|500
1725043080000|2024-08-30 18:38:00|5611.05|5610.55|5612.05|5611.55|5612.05|5611.55|5610.8|5610.3|868
1725043090000|2024-08-30 18:38:10|5611.8|5611.3|5612.05|5611.55|5612.17|5611.67|5611.55|5611.05|785
1725043100000|2024-08-30 18:38:20|5612.17|5611.67|5612.05|5611.55|5613.05|5612.55|5612.05|5611.55|1007
1725043110000|2024-08-30 18:38:30|5612.3|5611.8|5612.05|5611.55|5612.3|5611.8|5612.05|5611.55|260
1725043120000|2024-08-30 18:38:40|5612.17|5611.67|5612.3|5611.8|5612.3|5611.8|5612.05|5611.55|810
1725043130000|2024-08-30 18:38:50|5612.17|5611.67|5612.3|5611.8|5612.55|5612.05|5612.05|5611.55|489
1725043140000|2024-08-30 18:39:00|5612.55|5612.05|5612.3|5611.8|5612.55|5612.05|5612.05|5611.55|498
1725043150000|2024-08-30 18:39:10|5612.55|5612.05|5612.55|5612.05|5612.55|5612.05|5612.42|5611.92|125
1725043160000|2024-08-30 18:39:20|5612.8|5612.3|5612.55|5612.05|5613.05|5612.55|5612.55|5612.05|342
1725043170000|2024-08-30 18:39:30|5612.67|5612.17|5612.55|5612.05|5613.05|5612.55|5612.55|5612.05|183
1725043180000|2024-08-30 18:39:40|5612.8|5612.3|5612.3|5611.8|5612.8|5612.3|5612.05|5611.55|270
1725043190000|2024-08-30 18:39:50|5612.42|5611.92|5612.3|5611.8|5612.8|5612.3|5612.3|5611.8|190
1725043200000|2024-08-30 18:40:00|5611.8|5611.3|5612.05|5611.55|5612.05|5611.55|5611.8|5611.3|248
1725043210000|2024-08-30 18:40:10|5612.17|5611.67|5612.3|5611.8|5612.3|5611.8|5612.05|5611.55|147
1725043220000|2024-08-30 18:40:20|5612.55|5612.05|5612.8|5612.3|5612.8|5612.3|5612.3|5611.8|241
1725043230000|2024-08-30 18:40:30|5613.05|5612.55|5613.05|5612.55|5613.05|5612.55|5612.8|5612.3|309
1725043240000|2024-08-30 18:40:40|5612.55|5612.05|5612.55|5612.05|5612.8|5612.3|5612.55|5612.05|407
1725043250000|2024-08-30 18:40:50|5612.3|5611.8|5612.55|5612.05|5612.55|5612.05|5612.3|5611.8|223
1725043260000|2024-08-30 18:41:00|5612.8|5612.3|5613.3|5612.8|5613.55|5613.05|5612.8|5612.3|307
1725043270000|2024-08-30 18:41:10|5613.42|5612.92|5615.05|5614.55|5615.8|5615.3|5613.3|5612.8|1829
1725043280000|2024-08-30 18:41:20|5614.8|5614.3|5614.05|5613.55|5614.8|5614.3|5614.05|5613.55|526
1725043290000|2024-08-30 18:41:30|5613.8|5613.3|5613.3|5612.8|5614.05|5613.55|5613.05|5612.55|615
1725043300000|2024-08-30 18:41:40|5613.05|5612.55|5612.8|5612.3|5613.3|5612.8|5612.8|5612.3|263
1725043310000|2024-08-30 18:41:50|5612.92|5612.42|5613.05|5612.55|5613.05|5612.55|5612.8|5612.3|287
1725043320000|2024-08-30 18:42:00|5613.3|5612.8|5613.3|5612.8|5613.3|5612.8|5613.05|5612.55|173
1725043330000|2024-08-30 18:42:10|5612.8|5612.3|5613.55|5613.05|5613.55|5613.05|5612.8|5612.3|470
1725043340000|2024-08-30 18:42:20|5613.8|5613.3|5613.55|5613.05|5613.92|5613.42|5613.55|5613.05|335
1725043350000|2024-08-30 18:42:30|5613.3|5612.8|5613.05|5612.55|5613.42|5612.92|5613.05|5612.55|259
1725043360000|2024-08-30 18:42:40|5612.92|5612.42|5613.3|5612.8|5613.3|5612.8|5612.8|5612.3|515
1725043370000|2024-08-30 18:42:50|5613.05|5612.55|5613.3|5612.8|5613.55|5613.05|5613.05|5612.55|243
1725043380000|2024-08-30 18:43:00|5613.05|5612.55|5613.55|5613.05|5613.55|5613.05|5613.05|5612.55|258
1725043390000|2024-08-30 18:43:10|5613.3|5612.8|5612.8|5612.3|5613.3|5612.8|5612.55|5612.05|105
1725043400000|2024-08-30 18:43:20|5612.55|5612.05|5612.3|5611.8|5612.55|5612.05|5612.05|5611.55|531
1725043410000|2024-08-30 18:43:30|5612.17|5611.67|5612.55|5612.05|5612.8|5612.3|5612.05|5611.55|648
1725043420000|2024-08-30 18:43:40|5612.8|5612.3|5612.8|5612.3|5613.05|5612.55|5612.8|5612.3|153
1725043430000|2024-08-30 18:43:50|5612.92|5612.42|5612.3|5611.8|5612.92|5612.42|5612.3|5611.8|581
1725043440000|2024-08-30 18:44:00|5611.55|5611.05|5612.05|5611.55|5612.05|5611.55|5611.55|5611.05|358
1725043450000|2024-08-30 18:44:10|5611.8|5611.3|5612.05|5611.55|5612.05|5611.55|5611.55|5611.05|243
1725043460000|2024-08-30 18:44:20|5612.3|5611.8|5612.05|5611.55|5612.3|5611.8|5611.8|5611.3|221
1725043470000|2024-08-30 18:44:30|5612.3|5611.8|5612.55|5612.05|5612.55|5612.05|5612.3|5611.8|203
1725043480000|2024-08-30 18:44:40|5612.3|5611.8|5612.55|5612.05|5612.55|5612.05|5612.3|5611.8|212
1725043490000|2024-08-30 18:44:50|5612.8|5612.3|5612.8|5612.3|5613.05|5612.55|5612.55|5612.05|166
1725043500000|2024-08-30 18:45:00|5613.05|5612.55|5614.05|5613.55|5614.3|5613.8|5613.05|5612.55|584
1725043510000|2024-08-30 18:45:10|5613.8|5613.3|5614.55|5614.05|5614.55|5614.05|5613.8|5613.3|266
1725043520000|2024-08-30 18:45:20|5614.8|5614.3|5615.05|5614.55|5615.05|5614.55|5614.8|5614.3|215
1725043530000|2024-08-30 18:45:30|5615.3|5614.8|5615.3|5614.8|5615.3|5614.8|5614.92|5614.42|347
1725043540000|2024-08-30 18:45:40|5615.05|5614.55|5614.8|5614.3|5615.05|5614.55|5614.55|5614.05|242
1725043550000|2024-08-30 18:45:50|5614.67|5614.17|5614.3|5613.8|5614.67|5614.17|5614.05|5613.55|230
1725043560000|2024-08-30 18:46:00|5614.55|5614.05|5614.55|5614.05|5614.55|5614.05|5614.3|5613.8|219
1725043570000|2024-08-30 18:46:10|5614.3|5613.8|5614.55|5614.05|5614.55|5614.05|5614.3|5613.8|152
1725043580000|2024-08-30 18:46:20|5614.42|5613.92|5613.55|5613.05|5615.05|5614.55|5613.55|5613.05|497
1725043590000|2024-08-30 18:46:30|5613.8|5613.3|5614.05|5613.55|5614.3|5613.8|5613.8|5613.3|333
1725043600000|2024-08-30 18:46:40|5614.3|5613.8|5614.8|5614.3|5614.8|5614.3|5614.05|5613.55|737
1725043610000|2024-08-30 18:46:50|5614.67|5614.17|5613.8|5613.3|5614.67|5614.17|5613.8|5613.3|401
1725043620000|2024-08-30 18:47:00|5613.67|5613.17|5613.55|5613.05|5613.8|5613.3|5613.55|5613.05|134
1725043630000|2024-08-30 18:47:10|5613.67|5613.17|5614.3|5613.8|5614.3|5613.8|5613.67|5613.17|246
1725043640000|2024-08-30 18:47:20|5614.17|5613.67|5613.8|5613.3|5614.17|5613.67|5613.8|5613.3|347
1725043650000|2024-08-30 18:47:30|5614.05|5613.55|5613.3|5612.8|5614.05|5613.55|5613.3|5612.8|389
1725043660000|2024-08-30 18:47:40|5613.05|5612.55|5613.55|5613.05|5613.55|5613.05|5613.05|5612.55|147
1725043670000|2024-08-30 18:47:50|5613.67|5613.17|5613.3|5612.8|5613.8|5613.3|5613.3|5612.8|269
1725043680000|2024-08-30 18:48:00|5613.17|5612.67|5612.3|5611.8|5613.17|5612.67|5612.3|5611.8|604
1725043690000|2024-08-30 18:48:10|5612.55|5612.05|5613.55|5613.05|5613.55|5613.05|5612.55|5612.05|312
1725043700000|2024-08-30 18:48:20|5613.3|5612.8|5613.67|5613.17|5613.8|5613.3|5613.3|5612.8|910
1725043710000|2024-08-30 18:48:30|5613.8|5613.3|5614.05|5613.55|5614.17|5613.67|5613.55|5613.05|166
1725043720000|2024-08-30 18:48:40|5614.3|5613.8|5613.55|5613.05|5614.3|5613.8|5613.55|5613.05|206
1725043730000|2024-08-30 18:48:50|5613.8|5613.3|5613.8|5613.3|5613.8|5613.3|5613.55|5613.05|114
1725043740000|2024-08-30 18:49:00|5614.05|5613.55|5614.55|5614.05|5614.55|5614.05|5614.05|5613.55|333
1725043750000|2024-08-30 18:49:10|5614.42|5613.92|5615.05|5614.55|5615.3|5614.8|5614.3|5613.8|261
1725043760000|2024-08-30 18:49:20|5614.8|5614.3|5614.8|5614.3|5614.8|5614.3|5614.8|5614.3|133
1725043770000|2024-08-30 18:49:30|5615.05|5614.55|5615.05|5614.55|5615.05|5614.55|5614.8|5614.3|221
1725043780000|2024-08-30 18:49:40|5614.92|5614.42|5615.3|5614.8|5615.3|5614.8|5614.92|5614.42|151
1725043790000|2024-08-30 18:49:50|5615.55|5615.05|5615.3|5614.8|5615.55|5615.05|5615.3|5614.8|392
1725043800000|2024-08-30 18:50:00|5615.55|5615.05|5615.55|5615.05|5615.8|5615.3|5615.55|5615.05|587
1725043810000|2024-08-30 18:50:10|5615.8|5615.3|5615.67|5615.17|5615.8|5615.3|5615.55|5615.05|133
1725043820000|2024-08-30 18:50:20|5615.8|5615.3|5615.8|5615.3|5616.3|5615.8|5615.8|5615.3|311
1725043830000|2024-08-30 18:50:30|5616.05|5615.55|5616.55|5616.05|5617.05|5616.55|5616.05|5615.55|792
1725043840000|2024-08-30 18:50:40|5616.3|5615.8|5616.8|5616.3|5617.3|5616.8|5616.3|5615.8|620
1725043850000|2024-08-30 18:50:50|5616.92|5616.42|5616.8|5616.3|5616.92|5616.42|5616.8|5616.3|95
1725043860000|2024-08-30 18:51:00|5617.05|5616.55|5617.3|5616.8|5617.55|5617.05|5616.8|5616.3|464
1725043870000|2024-08-30 18:51:10|5617.05|5616.55|5617.8|5617.3|5617.8|5617.3|5616.8|5616.3|598
1725043880000|2024-08-30 18:51:20|5617.55|5617.05|5619.05|5618.55|5619.3|5618.8|5617.42|5616.92|1213
1725043890000|2024-08-30 18:51:30|5619.3|5618.8|5618.05|5617.55|5619.55|5619.05|5618.05|5617.55|965
1725043900000|2024-08-30 18:51:40|5617.8|5617.3|5617.55|5617.05|5617.8|5617.3|5617.55|5617.05|319
1725043910000|2024-08-30 18:51:50|5617.8|5617.3|5617.8|5617.3|5617.8|5617.3|5617.3|5616.8|313
1725043920000|2024-08-30 18:52:00|5617.55|5617.05|5617.55|5617.05|5617.8|5617.3|5617.3|5616.8|311
1725043930000|2024-08-30 18:52:10|5617.67|5617.17|5618.05|5617.55|5618.05|5617.55|5617.67|5617.17|112
1725043940000|2024-08-30 18:52:20|5618.3|5617.8|5618.05|5617.55|5618.3|5617.8|5618.05|5617.55|252
1725043950000|2024-08-30 18:52:30|5618.17|5617.67|5618.05|5617.55|5618.55|5618.05|5618.05|5617.55|407
1725043960000|2024-08-30 18:52:40|5617.8|5617.3|5618.05|5617.55|5618.05|5617.55|5617.8|5617.3|477
1725043970000|2024-08-30 18:52:50|5617.8|5617.3|5618.05|5617.55|5618.3|5617.8|5617.8|5617.3|677
1725043980000|2024-08-30 18:53:00|5618.3|5617.8|5618.55|5618.05|5618.55|5618.05|5618.3|5617.8|475
1725043990000|2024-08-30 18:53:10|5618.8|5618.3|5619.3|5618.8|5619.55|5619.05|5618.8|5618.3|521
1725044000000|2024-08-30 18:53:20|5619.55|5619.05|5618.55|5618.05|5619.55|5619.05|5618.3|5617.8|440
1725044010000|2024-08-30 18:53:30|5618.8|5618.3|5618.8|5618.3|5618.8|5618.3|5618.8|5618.3|208
1725044020000|2024-08-30 18:53:40|5618.55|5618.05|5618.3|5617.8|5618.8|5618.3|5618.3|5617.8|86
1725044030000|2024-08-30 18:53:50|5618.42|5617.92|5618.55|5618.05|5618.55|5618.05|5618.3|5617.8|233
1725044040000|2024-08-30 18:54:00|5618.8|5618.3|5618.8|5618.3|5619.05|5618.55|5618.55|5618.05|314
1725044050000|2024-08-30 18:54:10|5618.55|5618.05|5617.42|5616.92|5618.8|5618.3|5617.42|5616.92|409
1725044060000|2024-08-30 18:54:20|5617.3|5616.8|5616.3|5615.8|5617.3|5616.8|5615.8|5615.3|1337
1725044070000|2024-08-30 18:54:30|5616.55|5616.05|5616.55|5616.05|5616.8|5616.3|5616.3|5615.8|893
1725044080000|2024-08-30 18:54:40|5616.8|5616.3|5617.05|5616.55|5617.05|5616.55|5616.8|5616.3|233
1725044090000|2024-08-30 18:54:50|5616.8|5616.3|5616.8|5616.3|5616.8|5616.3|5616.8|5616.3|35
1725044100000|2024-08-30 18:55:00|5616.55|5616.05|5615.3|5614.8|5616.55|5616.05|5615.3|5614.8|1019
1725044110000|2024-08-30 18:55:10|5615.55|5615.05|5615.8|5615.3|5615.8|5615.3|5615.3|5614.8|194
1725044120000|2024-08-30 18:55:20|5615.92|5615.42|5616.55|5616.05|5616.55|5616.05|5615.8|5615.3|267
1725044130000|2024-08-30 18:55:30|5616.3|5615.8|5616.55|5616.05|5616.55|5616.05|5616.05|5615.55|465
1725044140000|2024-08-30 18:55:40|5616.8|5616.3|5615.8|5615.3|5616.8|5616.3|5615.8|5615.3|260
1725044150000|2024-08-30 18:55:50|5615.55|5615.05|5616.05|5615.55|5616.05|5615.55|5615.55|5615.05|249
1725044160000|2024-08-30 18:56:00|5616.3|5615.8|5615.8|5615.3|5616.3|5615.8|5615.42|5614.92|345
1725044170000|2024-08-30 18:56:10|5616.05|5615.55|5616.05|5615.55|5616.3|5615.8|5616.05|5615.55|211
1725044180000|2024-08-30 18:56:20|5616.3|5615.8|5615.55|5615.05|5616.3|5615.8|5615.3|5614.8|203
1725044190000|2024-08-30 18:56:30|5615.3|5614.8|5615.42|5614.92|5615.55|5615.05|5615.3|5614.8|245
1725044200000|2024-08-30 18:56:40|5615.55|5615.05|5615.3|5614.8|5615.55|5615.05|5615.3|5614.8|169
1725044210000|2024-08-30 18:56:50|5615.05|5614.55|5615.42|5614.92|5615.42|5614.92|5615.05|5614.55|142
1725044220000|2024-08-30 18:57:00|5615.55|5615.05|5615.3|5614.8|5615.55|5615.05|5615.05|5614.55|435
1725044230000|2024-08-30 18:57:10|5615.05|5614.55|5615.55|5615.05|5615.55|5615.05|5615.05|5614.55|139
1725044240000|2024-08-30 18:57:20|5615.8|5615.3|5616.05|5615.55|5616.05|5615.55|5615.55|5615.05|461
1725044250000|2024-08-30 18:57:30|5616.17|5615.67|5615.8|5615.3|5616.42|5615.92|5615.8|5615.3|411
1725044260000|2024-08-30 18:57:40|5616.05|5615.55|5616.05|5615.55|5616.3|5615.8|5616.05|5615.55|176
1725044270000|2024-08-30 18:57:50|5615.8|5615.3|5615.05|5614.55|5615.8|5615.3|5614.8|5614.3|344
1725044280000|2024-08-30 18:58:00|5615.3|5614.8|5615.55|5615.05|5615.55|5615.05|5615.05|5614.55|204
1725044290000|2024-08-30 18:58:10|5615.8|5615.3|5616.05|5615.55|5616.3|5615.8|5615.8|5615.3|173
1725044300000|2024-08-30 18:58:20|5616.17|5615.67|5616.05|5615.55|5616.17|5615.67|5615.8|5615.3|159
1725044310000|2024-08-30 18:58:30|5616.17|5615.67|5615.8|5615.3|5616.3|5615.8|5615.8|5615.3|168
1725044320000|2024-08-30 18:58:40|5616.05|5615.55|5616.05|5615.55|5616.05|5615.55|5616.05|5615.55|34
1725044330000|2024-08-30 18:58:50|5616.17|5615.67|5616.3|5615.8|5616.55|5616.05|5616.05|5615.55|210
1725044340000|2024-08-30 18:59:00|5616.55|5616.05|5616.55|5616.05|5616.8|5616.3|5616.55|5616.05|405
1725044350000|2024-08-30 18:59:10|5616.42|5615.92|5616.55|5616.05|5616.67|5616.17|5616.17|5615.67|295
1725044360000|2024-08-30 18:59:20|||||||||163
1725044370000|2024-08-30 18:59:30|||||||||20
1725044380000|2024-08-30 18:59:40|5616.42|5615.92|5616.55|5616.05|5616.8|5616.3|5616.42|5615.92|197
1725044390000|2024-08-30 18:59:50|5616.8|5616.3|5617.3|5616.8|5617.3|5616.8|5616.8|5616.3|310
1725044400000|2024-08-30 19:00:00|5617.05|5616.55|5616.8|5616.3|5617.05|5616.55|5616.17|5615.67|422
1725044410000|2024-08-30 19:00:10|5616.55|5616.05|5616.55|5616.05|5616.8|5616.3|5616.3|5615.8|714
1725044420000|2024-08-30 19:00:20|5616.67|5616.17|5617.3|5616.8|5617.67|5617.17|5616.67|5616.17|410
1725044430000|2024-08-30 19:00:30|5617.55|5617.05|5617.3|5616.8|5617.55|5617.05|5617.05|5616.55|283
1725044440000|2024-08-30 19:00:40|5617.55|5617.05|5617.8|5617.3|5617.8|5617.3|5617.55|5617.05|96
1725044450000|2024-08-30 19:00:50|5617.55|5617.05|5618.05|5617.55|5618.05|5617.55|5617.55|5617.05|283
1725044460000|2024-08-30 19:01:00|5617.8|5617.3|5617.55|5617.05|5617.8|5617.3|5617.3|5616.8|821
1725044470000|2024-08-30 19:01:10|5617.8|5617.3|5616.8|5616.3|5617.8|5617.3|5616.55|5616.05|376
1725044480000|2024-08-30 19:01:20|5616.67|5616.17|5616.55|5616.05|5616.8|5616.3|5616.05|5615.55|353
1725044490000|2024-08-30 19:01:30|5616.3|5615.8|5616.8|5616.3|5617.05|5616.55|5616.3|5615.8|720
1725044500000|2024-08-30 19:01:40|5616.55|5616.05|5616.8|5616.3|5617.3|5616.8|5616.55|5616.05|271
1725044510000|2024-08-30 19:01:50|5616.55|5616.05|5616.8|5616.3|5617.05|5616.55|5616.55|5616.05|144
1725044520000|2024-08-30 19:02:00|5616.92|5616.42|5617.05|5616.55|5617.55|5617.05|5616.92|5616.42|429
1725044530000|2024-08-30 19:02:10|5616.8|5616.3|5616.55|5616.05|5616.8|5616.3|5616.3|5615.8|1520
1725044540000|2024-08-30 19:02:20|5616.67|5616.17|5618.3|5617.8|5618.3|5617.8|5616.67|5616.17|573
1725044550000|2024-08-30 19:02:30|5618.42|5617.92|5618.05|5617.55|5618.42|5617.92|5618.05|5617.55|256
1725044560000|2024-08-30 19:02:40|5618.3|5617.8|5618.55|5618.05|5618.8|5618.3|5618.3|5617.8|280
1725044570000|2024-08-30 19:02:50|5618.3|5617.8|5617.8|5617.3|5618.55|5618.05|5617.8|5617.3|369
1725044580000|2024-08-30 19:03:00|5617.67|5617.17|5617.8|5617.3|5617.8|5617.3|5617.55|5617.05|165
1725044590000|2024-08-30 19:03:10|5617.55|5617.05|5617.3|5616.8|5617.8|5617.3|5617.3|5616.8|223
1725044600000|2024-08-30 19:03:20|5617.55|5617.05|5618.05|5617.55|5618.05|5617.55|5617.55|5617.05|122
1725044610000|2024-08-30 19:03:30|5617.92|5617.42|5618.05|5617.55|5618.05|5617.55|5617.8|5617.3|151
1725044620000|2024-08-30 19:03:40|5617.8|5617.3|5617.8|5617.3|5617.8|5617.3|5617.8|5617.3|128
1725044630000|2024-08-30 19:03:50|5618.05|5617.55|5618.3|5617.8|5618.3|5617.8|5618.05|5617.55|64
1725044640000|2024-08-30 19:04:00|5618.55|5618.05|5618.55|5618.05|5618.55|5618.05|5618.05|5617.55|229
1725044650000|2024-08-30 19:04:10|5618.3|5617.8|5617.8|5617.3|5618.3|5617.8|5617.55|5617.05|133
1725044660000|2024-08-30 19:04:20|5618.05|5617.55|5618.05|5617.55|5618.05|5617.55|5617.8|5617.3|183
1725044670000|2024-08-30 19:04:30|5617.8|5617.3|5617.8|5617.3|5617.92|5617.42|5617.55|5617.05|746
1725044680000|2024-08-30 19:04:40|5617.92|5617.42|5617.3|5616.8|5617.92|5617.42|5617.3|5616.8|311
1725044690000|2024-08-30 19:04:50|5616.55|5616.05|5616.8|5616.3|5616.8|5616.3|5616.3|5615.8|557
1725044700000|2024-08-30 19:05:00|5616.55|5616.05|5616.55|5616.05|5616.55|5616.05|5615.8|5615.3|509
1725044710000|2024-08-30 19:05:10|5616.8|5616.3|5617.05|5616.55|5617.05|5616.55|5616.55|5616.05|361
1725044720000|2024-08-30 19:05:20|5617.3|5616.8|5617.3|5616.8|5617.55|5617.05|5617.05|5616.55|589
1725044730000|2024-08-30 19:05:30|||||||||128
1725044740000|2024-08-30 19:05:40|5617.05|5616.55|5616.8|5616.3|5617.05|5616.55|5616.55|5616.05|393
1725044750000|2024-08-30 19:05:50|5616.55|5616.05|5616.8|5616.3|5616.8|5616.3|5616.55|5616.05|125
1725044760000|2024-08-30 19:06:00|5616.92|5616.42|5617.8|5617.3|5618.05|5617.55|5616.92|5616.42|690
1725044770000|2024-08-30 19:06:10|5617.55|5617.05|5617.55|5617.05|5617.55|5617.05|5617.55|5617.05|150
1725044780000|2024-08-30 19:06:20|5617.67|5617.17|5617.8|5617.3|5617.92|5617.42|5617.55|5617.05|429
1725044790000|2024-08-30 19:06:30|5617.92|5617.42|5619.05|5618.55|5619.05|5618.55|5617.8|5617.3|350
1725044800000|2024-08-30 19:06:40|5619.3|5618.8|5619.3|5618.8|5619.3|5618.8|5619.05|5618.55|387
1725044810000|2024-08-30 19:06:50|5619.05|5618.55|5618.8|5618.3|5619.3|5618.8|5618.8|5618.3|247
1725044820000|2024-08-30 19:07:00|5618.55|5618.05|5618.8|5618.3|5619.05|5618.55|5618.55|5618.05|249
1725044830000|2024-08-30 19:07:10|5618.55|5618.05|5618.3|5617.8|5618.55|5618.05|5618.3|5617.8|171
1725044840000|2024-08-30 19:07:20|5618.42|5617.92|5618.05|5617.55|5618.55|5618.05|5618.05|5617.55|284
1725044850000|2024-08-30 19:07:30|5617.55|5617.05|5617.8|5617.3|5618.05|5617.55|5617.55|5617.05|222
1725044860000|2024-08-30 19:07:40|5617.92|5617.42|5617.3|5616.8|5618.05|5617.55|5617.05|5616.55|349
1725044870000|2024-08-30 19:07:50|5617.55|5617.05|5617.8|5617.3|5617.8|5617.3|5617.55|5617.05|173
1725044880000|2024-08-30 19:08:00|5617.55|5617.05|5617.8|5617.3|5617.92|5617.42|5617.55|5617.05|183
1725044890000|2024-08-30 19:08:10|5618.05|5617.55|5618.3|5617.8|5618.3|5617.8|5618.05|5617.55|138
1725044900000|2024-08-30 19:08:20|5618.55|5618.05|5618.3|5617.8|5618.55|5618.05|5618.3|5617.8|147
1725044910000|2024-08-30 19:08:30|5618.55|5618.05|5618.55|5618.05|5618.55|5618.05|5618.3|5617.8|113
1725044920000|2024-08-30 19:08:40|5618.05|5617.55|5617.8|5617.3|5618.05|5617.55|5617.8|5617.3|417
1725044930000|2024-08-30 19:08:50|5617.3|5616.8|5617.55|5617.05|5617.55|5617.05|5617.05|5616.55|155
1725044940000|2024-08-30 19:09:00|5617.3|5616.8|5617.55|5617.05|5617.55|5617.05|5617.3|5616.8|162
1725044950000|2024-08-30 19:09:10|5617.42|5616.92|5617.55|5617.05|5617.8|5617.3|5617.3|5616.8|167
1725044960000|2024-08-30 19:09:20|5617.8|5617.3|5617.55|5617.05|5617.8|5617.3|5617.55|5617.05|65
1725044970000|2024-08-30 19:09:30|5617.67|5617.17|5618.05|5617.55|5618.05|5617.55|5617.55|5617.05|193
1725044980000|2024-08-30 19:09:40|5617.8|5617.3|5617.8|5617.3|5618.05|5617.55|5617.8|5617.3|155
1725044990000|2024-08-30 19:09:50|5617.55|5617.05|5617.55|5617.05|5617.55|5617.05|5617.55|5617.05|42
1725045000000|2024-08-30 19:10:00|5617.3|5616.8|5617.55|5617.05|5618.05|5617.55|5617.3|5616.8|315
1725045010000|2024-08-30 19:10:10|5617.67|5617.17|5618.8|5618.3|5618.8|5618.3|5617.55|5617.05|526
1725045020000|2024-08-30 19:10:20|5618.55|5618.05|5618.55|5618.05|5618.8|5618.3|5618.3|5617.8|329
1725045030000|2024-08-30 19:10:30|5618.67|5618.17|5618.55|5618.05|5618.8|5618.3|5618.3|5617.8|155
1725045040000|2024-08-30 19:10:40|5618.42|5617.92|5617.55|5617.05|5618.42|5617.92|5617.05|5616.55|518
1725045050000|2024-08-30 19:10:50|5617.8|5617.3|5618.05|5617.55|5618.05|5617.55|5617.8|5617.3|133
1725045060000|2024-08-30 19:11:00|5617.8|5617.3|5618.3|5617.8|5618.3|5617.8|5617.8|5617.3|373
1725045070000|2024-08-30 19:11:10|5618.05|5617.55|5618.3|5617.8|5618.3|5617.8|5618.05|5617.55|308
1725045080000|2024-08-30 19:11:20|5618.17|5617.67|5618.05|5617.55|5618.3|5617.8|5617.8|5617.3|777
1725045090000|2024-08-30 19:11:30|5618.3|5617.8|5618.05|5617.55|5618.3|5617.8|5617.8|5617.3|164
1725045100000|2024-08-30 19:11:40|5617.55|5617.05|5617.05|5616.55|5617.55|5617.05|5617.05|5616.55|335
1725045110000|2024-08-30 19:11:50|5617.3|5616.8|5616.8|5616.3|5617.3|5616.8|5616.8|5616.3|162
1725045120000|2024-08-30 19:12:00|5617.05|5616.55|5616.55|5616.05|5617.05|5616.55|5616.3|5615.8|746
1725045130000|2024-08-30 19:12:10|5616.67|5616.17|5616.05|5615.55|5617.05|5616.55|5615.8|5615.3|482
1725045140000|2024-08-30 19:12:20|5615.92|5615.42|5615.55|5615.05|5615.92|5615.42|5614.55|5614.05|1228
1725045150000|2024-08-30 19:12:30|||||||||397
1725045160000|2024-08-30 19:12:40|5615.3|5614.8|5613.8|5613.3|5615.3|5614.8|5613.8|5613.3|595
1725045170000|2024-08-30 19:12:50|5614.05|5613.55|5613.55|5613.05|5614.05|5613.55|5613.55|5613.05|505
1725045180000|2024-08-30 19:13:00|5611.8|5611.3|5614.05|5613.55|5614.05|5613.55|5611.8|5611.3|1255
1725045190000|2024-08-30 19:13:10|5613.8|5613.3|5613.8|5613.3|5614.05|5613.55|5613.8|5613.3|336
1725045200000|2024-08-30 19:13:20|5613.55|5613.05|5614.05|5613.55|5614.3|5613.8|5613.55|5613.05|355
1725045210000|2024-08-30 19:13:30|5613.8|5613.3|5614.3|5613.8|5614.42|5613.92|5613.55|5613.05|476
1725045220000|2024-08-30 19:13:40|5614.55|5614.05|5615.3|5614.8|5615.3|5614.8|5614.3|5613.8|828
1725045230000|2024-08-30 19:13:50|5615.55|5615.05|5614.3|5613.8|5615.55|5615.05|5614.05|5613.55|935
1725045240000|2024-08-30 19:14:00|5614.55|5614.05|5614.8|5614.3|5615.05|5614.55|5614.55|5614.05|280
1725045250000|2024-08-30 19:14:10|5614.92|5614.42|5615.8|5615.3|5615.8|5615.3|5614.8|5614.3|197
1725045260000|2024-08-30 19:14:20|5615.92|5615.42|5615.8|5615.3|5615.92|5615.42|5615.8|5615.3|199
1725045270000|2024-08-30 19:14:30|5615.67|5615.17|5615.8|5615.3|5615.8|5615.3|5615.55|5615.05|167
1725045280000|2024-08-30 19:14:40|5616.05|5615.55|5615.8|5615.3|5616.3|5615.8|5615.8|5615.3|299
1725045290000|2024-08-30 19:14:50|5616.05|5615.55|5615.8|5615.3|5616.05|5615.55|5615.8|5615.3|115
1725045300000|2024-08-30 19:15:00|5615.3|5614.8|5615.3|5614.8|5615.55|5615.05|5615.05|5614.55|685
1725045310000|2024-08-30 19:15:10|5615.55|5615.05|5615.05|5614.55|5616.05|5615.55|5614.55|5614.05|529
1725045320000|2024-08-30 19:15:20|5614.92|5614.42|5615.05|5614.55|5615.05|5614.55|5614.67|5614.17|190
1725045330000|2024-08-30 19:15:30|5615.3|5614.8|5615.3|5614.8|5615.3|5614.8|5615.05|5614.55|124
1725045340000|2024-08-30 19:15:40|5615.17|5614.67|5616.3|5615.8|5616.55|5616.05|5615.17|5614.67|361
1725045350000|2024-08-30 19:15:50|5616.17|5615.67|5616.05|5615.55|5616.17|5615.67|5615.8|5615.3|186
1725045360000|2024-08-30 19:16:00|5616.55|5616.05|5617.3|5616.8|5617.3|5616.8|5616.55|5616.05|443
1725045370000|2024-08-30 19:16:10|5617.42|5616.92|5617.55|5617.05|5617.8|5617.3|5617.42|5616.92|473
1725045380000|2024-08-30 19:16:20|5617.05|5616.55|5617.05|5616.55|5617.3|5616.8|5617.05|5616.55|155
1725045390000|2024-08-30 19:16:30|5617.3|5616.8|5617.55|5617.05|5617.55|5617.05|5617.3|5616.8|236
1725045400000|2024-08-30 19:16:40|5617.67|5617.17|5618.05|5617.55|5618.05|5617.55|5617.55|5617.05|277
1725045410000|2024-08-30 19:16:50|5617.92|5617.42|5617.8|5617.3|5618.05|5617.55|5617.55|5617.05|129
1725045420000|2024-08-30 19:17:00|5618.05|5617.55|5618.3|5617.8|5618.3|5617.8|5617.8|5617.3|362
1725045430000|2024-08-30 19:17:10|5618.05|5617.55|5618.05|5617.55|5618.3|5617.8|5618.05|5617.55|292
1725045440000|2024-08-30 19:17:20|5618.3|5617.8|5617.8|5617.3|5618.3|5617.8|5617.8|5617.3|248
1725045450000|2024-08-30 19:17:30|5617.92|5617.42|5617.8|5617.3|5618.3|5617.8|5617.8|5617.3|273
1725045460000|2024-08-30 19:17:40|5618.05|5617.55|5618.05|5617.55|5618.05|5617.55|5618.05|5617.55|58
1725045470000|2024-08-30 19:17:50|5617.8|5617.3|5617.42|5616.92|5617.8|5617.3|5617.3|5616.8|194
1725045480000|2024-08-30 19:18:00|5617.55|5617.05|5617.8|5617.3|5618.05|5617.55|5617.55|5617.05|195
1725045490000|2024-08-30 19:18:10|5617.55|5617.05|5617.3|5616.8|5617.55|5617.05|5617.3|5616.8|120
1725045500000|2024-08-30 19:18:20|5617.55|5617.05|5617.55|5617.05|5617.55|5617.05|5617.42|5616.92|88
1725045510000|2024-08-30 19:18:30|5617.3|5616.8|5617.3|5616.8|5617.3|5616.8|5617.17|5616.67|115
1725045520000|2024-08-30 19:18:40|5617.42|5616.92|5617.55|5617.05|5617.8|5617.3|5617.42|5616.92|139
1725045530000|2024-08-30 19:18:50|5617.67|5617.17|5617.55|5617.05|5617.8|5617.3|5617.55|5617.05|170
1725045540000|2024-08-30 19:19:00|5617.8|5617.3|5618.55|5618.05|5618.55|5618.05|5617.8|5617.3|335
1725045550000|2024-08-30 19:19:10|5618.42|5617.92|5618.05|5617.55|5618.55|5618.05|5618.05|5617.55|106
1725045560000|2024-08-30 19:19:20|5617.55|5617.05|5617.67|5617.17|5617.8|5617.3|5617.55|5617.05|123
1725045570000|2024-08-30 19:19:30|5617.8|5617.3|5618.05|5617.55|5618.05|5617.55|5617.55|5617.05|180
1725045580000|2024-08-30 19:19:40|5617.8|5617.3|5618.3|5617.8|5618.3|5617.8|5617.8|5617.3|179
1725045590000|2024-08-30 19:19:50|5618.05|5617.55|5618.17|5617.67|5618.17|5617.67|5618.05|5617.55|74
1725045600000|2024-08-30 19:20:00|5618.3|5617.8|5618.8|5618.3|5618.8|5618.3|5618.3|5617.8|299
1725045610000|2024-08-30 19:20:10|5619.05|5618.55|5620.05|5619.55|5620.55|5620.05|5619.05|5618.55|1141
1725045620000|2024-08-30 19:20:20|5620.3|5619.8|5620.05|5619.55|5620.3|5619.8|5619.8|5619.3|354
1725045630000|2024-08-30 19:20:30|5620.17|5619.67|5620.05|5619.55|5620.55|5620.05|5620.05|5619.55|314
1725045640000|2024-08-30 19:20:40|5620.3|5619.8|5620.05|5619.55|5620.3|5619.8|5620.05|5619.55|84
1725045650000|2024-08-30 19:20:50|5619.8|5619.3|5619.8|5619.3|5619.8|5619.3|5619.55|5619.05|196
1725045660000|2024-08-30 19:21:00|5619.55|5619.05|5619.3|5618.8|5619.55|5619.05|5619.3|5618.8|164
1725045670000|2024-08-30 19:21:10|5619.55|5619.05|5619.3|5618.8|5619.55|5619.05|5619.05|5618.55|172
1725045680000|2024-08-30 19:21:20|5619.55|5619.05|5620.05|5619.55|5620.05|5619.55|5619.55|5619.05|139
1725045690000|2024-08-30 19:21:30|5619.8|5619.3|5620.3|5619.8|5620.3|5619.8|5619.8|5619.3|372
1725045700000|2024-08-30 19:21:40|5620.55|5620.05|5620.55|5620.05|5620.8|5620.3|5620.3|5619.8|381
1725045710000|2024-08-30 19:21:50|5620.8|5620.3|5620.55|5620.05|5620.8|5620.3|5620.3|5619.8|216
1725045720000|2024-08-30 19:22:00|5620.3|5619.8|5620.8|5620.3|5620.8|5620.3|5620.3|5619.8|238
1725045730000|2024-08-30 19:22:10|5620.55|5620.05|5620.55|5620.05|5620.67|5620.17|5620.05|5619.55|373
1725045740000|2024-08-30 19:22:20|5620.67|5620.17|5621.3|5620.8|5621.8|5621.3|5620.67|5620.17|843
1725045750000|2024-08-30 19:22:30|5621.05|5620.55|5621.05|5620.55|5621.05|5620.55|5621.05|5620.55|272
1725045760000|2024-08-30 19:22:40|5620.8|5620.3|5621.3|5620.8|5621.3|5620.8|5620.8|5620.3|296
1725045770000|2024-08-30 19:22:50|5621.55|5621.05|5621.55|5621.05|5621.8|5621.3|5621.55|5621.05|349
1725045780000|2024-08-30 19:23:00|5621.3|5620.8|5622.05|5621.55|5622.05|5621.55|5621.3|5620.8|662
1725045790000|2024-08-30 19:23:10|5621.92|5621.42|5622.55|5622.05|5622.55|5622.05|5621.92|5621.42|500
1725045800000|2024-08-30 19:23:20|5622.3|5621.8|5623.55|5623.05|5623.55|5623.05|5622.05|5621.55|878
1725045810000|2024-08-30 19:23:30|5623.67|5623.17|5625.05|5624.55|5625.05|5624.55|5623.67|5623.17|1060
1725045820000|2024-08-30 19:23:40|5624.8|5624.3|5624.55|5624.05|5625.05|5624.55|5624.05|5623.55|646
1725045830000|2024-08-30 19:23:50|5624.42|5623.92|5624.8|5624.3|5625.05|5624.55|5624.3|5623.8|644
1725045840000|2024-08-30 19:24:00|5624.55|5624.05|5626.8|5626.3|5626.8|5626.3|5624.55|5624.05|1401
1725045850000|2024-08-30 19:24:10|5626.55|5626.05|5626.55|5626.05|5626.55|5626.05|5625.3|5624.8|898
1725045860000|2024-08-30 19:24:20|5626.42|5625.92|5626.3|5625.8|5626.55|5626.05|5626.05|5625.55|378
1725045870000|2024-08-30 19:24:30|5626.05|5625.55|5625.05|5624.55|5626.05|5625.55|5625.05|5624.55|434
1725045880000|2024-08-30 19:24:40|5625.17|5624.67|5625.05|5624.55|5625.3|5624.8|5625.05|5624.55|300
1725045890000|2024-08-30 19:24:50|5625.3|5624.8|5625.05|5624.55|5625.3|5624.8|5624.92|5624.42|219
1725045900000|2024-08-30 19:25:00|5624.8|5624.3|5623.55|5623.05|5624.8|5624.3|5623.55|5623.05|815
1725045910000|2024-08-30 19:25:10|5623.8|5623.3|5624.3|5623.8|5624.3|5623.8|5623.8|5623.3|414
1725045920000|2024-08-30 19:25:20|5624.55|5624.05|5624.05|5623.55|5624.55|5624.05|5624.05|5623.55|267
1725045930000|2024-08-30 19:25:30|5624.3|5623.8|5624.8|5624.3|5624.8|5624.3|5624.05|5623.55|418
1725045940000|2024-08-30 19:25:40|5625.05|5624.55|5625.05|5624.55|5625.05|5624.55|5624.8|5624.3|312
1725045950000|2024-08-30 19:25:50|||||||||57
1725045960000|2024-08-30 19:26:00|5625.17|5624.67|5625.05|5624.55|5625.3|5624.8|5624.8|5624.3|413
1725045970000|2024-08-30 19:26:10|5624.55|5624.05|5624.3|5623.8|5624.55|5624.05|5624.05|5623.55|349
1725045980000|2024-08-30 19:26:20|5624.17|5623.67|5624.05|5623.55|5624.3|5623.8|5623.8|5623.3|246
1725045990000|2024-08-30 19:26:30|5623.8|5623.3|5624.55|5624.05|5624.55|5624.05|5623.8|5623.3|249
1725046000000|2024-08-30 19:26:40|5624.8|5624.3|5624.8|5624.3|5624.8|5624.3|5624.55|5624.05|233
1725046010000|2024-08-30 19:26:50|5624.92|5624.42|5624.55|5624.05|5625.05|5624.55|5624.55|5624.05|595
1725046020000|2024-08-30 19:27:00|5624.67|5624.17|5624.55|5624.05|5625.3|5624.8|5624.55|5624.05|946
1725046030000|2024-08-30 19:27:10|5624.42|5623.92|5625.05|5624.55|5625.05|5624.55|5624.05|5623.55|962
1725046040000|2024-08-30 19:27:20|5624.8|5624.3|5625.05|5624.55|5625.05|5624.55|5624.55|5624.05|737
1725046050000|2024-08-30 19:27:30|5625.17|5624.67|5625.8|5625.3|5626.3|5625.8|5625.17|5624.67|694
1725046060000|2024-08-30 19:27:40|5625.92|5625.42|5625.55|5625.05|5625.92|5625.42|5625.55|5625.05|211
1725046070000|2024-08-30 19:27:50|5625.3|5624.8|5625.55|5625.05|5625.55|5625.05|5625.3|5624.8|228
1725046080000|2024-08-30 19:28:00|5625.3|5624.8|5625.8|5625.3|5626.05|5625.55|5625.3|5624.8|301
1725046090000|2024-08-30 19:28:10|5626.05|5625.55|5627.55|5627.05|5627.55|5627.05|5626.05|5625.55|2261
1725046100000|2024-08-30 19:28:20|5627.8|5627.3|5628.55|5628.05|5628.55|5628.05|5627.3|5626.8|1609
1725046110000|2024-08-30 19:28:30|5628.3|5627.8|5629.3|5628.8|5629.8|5629.3|5628.3|5627.8|1203
1725046120000|2024-08-30 19:28:40|5629.55|5629.05|5628.55|5628.05|5629.55|5629.05|5628.55|5628.05|745
1725046130000|2024-08-30 19:28:50|5628.8|5628.3|5629.05|5628.55|5629.05|5628.55|5628.55|5628.05|630
1725046140000|2024-08-30 19:29:00|5629.3|5628.8|5628.8|5628.3|5629.55|5629.05|5628.55|5628.05|762
1725046150000|2024-08-30 19:29:10|5628.55|5628.05|5627.8|5627.3|5629.05|5628.55|5627.8|5627.3|1471
1725046160000|2024-08-30 19:29:20|5628.05|5627.55|5628.05|5627.55|5628.05|5627.55|5627.8|5627.3|479
1725046170000|2024-08-30 19:29:30|5627.8|5627.3|5627.8|5627.3|5628.05|5627.55|5627.55|5627.05|760
1725046180000|2024-08-30 19:29:40|5627.92|5627.42|5628.05|5627.55|5628.42|5627.92|5627.92|5627.42|815
1725046190000|2024-08-30 19:29:50|5627.8|5627.3|5628.55|5628.05|5628.55|5628.05|5627.8|5627.3|691
1725046200000|2024-08-30 19:30:00|5628.8|5628.3|5629.8|5629.3|5630.05|5629.55|5628.8|5628.3|867
1725046210000|2024-08-30 19:30:10|5630.05|5629.55|5630.05|5629.55|5630.05|5629.55|5629.3|5628.8|489
1725046220000|2024-08-30 19:30:20|5630.3|5629.8|5629.3|5628.8|5630.55|5630.05|5629.3|5628.8|718
1725046230000|2024-08-30 19:30:30|5629.05|5628.55|5628.05|5627.55|5629.05|5628.55|5628.05|5627.55|649
1725046240000|2024-08-30 19:30:40|5628.3|5627.8|5628.05|5627.55|5628.3|5627.8|5627.8|5627.3|525
1725046250000|2024-08-30 19:30:50|5627.8|5627.3|5628.55|5628.05|5628.55|5628.05|5627.8|5627.3|349
1725046260000|2024-08-30 19:31:00|5628.8|5628.3|5629.3|5628.8|5629.3|5628.8|5628.8|5628.3|967
1725046270000|2024-08-30 19:31:10|5629.55|5629.05|5628.8|5628.3|5629.55|5629.05|5628.8|5628.3|1261
1725046280000|2024-08-30 19:31:20|5628.67|5628.17|5628.55|5628.05|5628.67|5628.17|5628.55|5628.05|759
1725046290000|2024-08-30 19:31:30|5628.8|5628.3|5628.8|5628.3|5628.92|5628.42|5628.55|5628.05|222
1725046300000|2024-08-30 19:31:40|5628.55|5628.05|5628.67|5628.17|5628.8|5628.3|5628.55|5628.05|712
1725046310000|2024-08-30 19:31:50|5628.55|5628.05|5628.8|5628.3|5628.92|5628.42|5628.55|5628.05|486
1725046320000|2024-08-30 19:32:00|5629.05|5628.55|5629.55|5629.05|5629.55|5629.05|5629.05|5628.55|381
1725046330000|2024-08-30 19:32:10|5629.8|5629.3|5629.67|5629.17|5629.8|5629.3|5629.67|5629.17|497
1725046340000|2024-08-30 19:32:20|5629.8|5629.3|5629.8|5629.3|5630.3|5629.8|5629.55|5629.05|610
1725046350000|2024-08-30 19:32:30|5629.55|5629.05|5629.05|5628.55|5629.8|5629.3|5629.05|5628.55|437
1725046360000|2024-08-30 19:32:40|5628.55|5628.05|5628.3|5627.8|5628.55|5628.05|5627.05|5626.55|1421
1725046370000|2024-08-30 19:32:50|5628.55|5628.05|5627.55|5627.05|5628.55|5628.05|5627.55|5627.05|480
1725046380000|2024-08-30 19:33:00|5627.3|5626.8|5626.8|5626.3|5627.3|5626.8|5626.8|5626.3|664
1725046390000|2024-08-30 19:33:10|5626.55|5626.05|5625.8|5625.3|5626.8|5626.3|5625.8|5625.3|903
1725046400000|2024-08-30 19:33:20|5626.05|5625.55|5626.05|5625.55|5626.17|5625.67|5625.8|5625.3|762
1725046410000|2024-08-30 19:33:30|5625.8|5625.3|5624.55|5624.05|5625.8|5625.3|5624.3|5623.8|944
1725046420000|2024-08-30 19:33:40|5624.3|5623.8|5624.3|5623.8|5624.3|5623.8|5623.3|5622.8|772
1725046430000|2024-08-30 19:33:50|5624.55|5624.05|5624.55|5624.05|5624.8|5624.3|5624.3|5623.8|386
1725046440000|2024-08-30 19:34:00|5624.8|5624.3|5624.3|5623.8|5624.8|5624.3|5624.05|5623.55|480
1725046450000|2024-08-30 19:34:10|5624.05|5623.55|5623.05|5622.55|5624.05|5623.55|5622.3|5621.8|1007
1725046460000|2024-08-30 19:34:20|5623.3|5622.8|5623.55|5623.05|5623.8|5623.3|5623.3|5622.8|605
1725046470000|2024-08-30 19:34:30|5623.3|5622.8|5623.3|5622.8|5623.55|5623.05|5623.3|5622.8|193
1725046480000|2024-08-30 19:34:40|5623.42|5622.92|5622.8|5622.3|5623.55|5623.05|5622.8|5622.3|360
1725046490000|2024-08-30 19:34:50|5623.05|5622.55|5623.3|5622.8|5623.55|5623.05|5622.8|5622.3|314
1725046500000|2024-08-30 19:35:00|5623.42|5622.92|5624.3|5623.8|5624.55|5624.05|5623.42|5622.92|481
1725046510000|2024-08-30 19:35:10|5624.55|5624.05|5625.05|5624.55|5625.05|5624.55|5624.55|5624.05|312
1725046520000|2024-08-30 19:35:20|5624.8|5624.3|5625.3|5624.8|5625.3|5624.8|5624.8|5624.3|245
1725046530000|2024-08-30 19:35:30|5625.05|5624.55|5625.3|5624.8|5626.05|5625.55|5625.05|5624.55|384
1725046540000|2024-08-30 19:35:40|5625.05|5624.55|5624.3|5623.8|5625.05|5624.55|5624.3|5623.8|241
1725046550000|2024-08-30 19:35:50|5624.05|5623.55|5624.55|5624.05|5624.55|5624.05|5624.05|5623.55|411
1725046560000|2024-08-30 19:36:00|5624.67|5624.17|5624.8|5624.3|5624.8|5624.3|5624.3|5623.8|462
1725046570000|2024-08-30 19:36:10|5624.92|5624.42|5625.55|5625.05|5626.05|5625.55|5624.8|5624.3|896
1725046580000|2024-08-30 19:36:20|5625.67|5625.17|5625.05|5624.55|5625.8|5625.3|5625.05|5624.55|829
1725046590000|2024-08-30 19:36:30|5624.8|5624.3|5625.3|5624.8|5625.3|5624.8|5624.8|5624.3|121
1725046600000|2024-08-30 19:36:40|5625.17|5624.67|5625.8|5625.3|5625.8|5625.3|5625.17|5624.67|190
1725046610000|2024-08-30 19:36:50|5626.05|5625.55|5625.55|5625.05|5626.05|5625.55|5625.3|5624.8|396
1725046620000|2024-08-30 19:37:00|5625.8|5625.3|5627.05|5626.55|5627.3|5626.8|5625.55|5625.05|656
1725046630000|2024-08-30 19:37:10|5627.3|5626.8|5627.05|5626.55|5627.3|5626.8|5626.8|5626.3|346
1725046640000|2024-08-30 19:37:20|5627.3|5626.8|5626.55|5626.05|5627.55|5627.05|5626.3|5625.8|484
1725046650000|2024-08-30 19:37:30|5626.3|5625.8|5626.3|5625.8|5626.3|5625.8|5625.8|5625.3|213
1725046660000|2024-08-30 19:37:40|5626.05|5625.55|5626.55|5626.05|5626.8|5626.3|5626.05|5625.55|711
1725046670000|2024-08-30 19:37:50|5626.42|5625.92|5627.05|5626.55|5627.05|5626.55|5626.42|5625.92|162
1725046680000|2024-08-30 19:38:00|5626.8|5626.3|5628.05|5627.55|5628.55|5628.05|5626.8|5626.3|902
1725046690000|2024-08-30 19:38:10|5627.8|5627.3|5627.55|5627.05|5627.8|5627.3|5627.05|5626.55|342
1725046700000|2024-08-30 19:38:20|5627.42|5626.92|5627.3|5626.8|5627.42|5626.92|5627.3|5626.8|102
1725046710000|2024-08-30 19:38:30|5627.05|5626.55|5627.3|5626.8|5627.3|5626.8|5627.05|5626.55|432
1725046720000|2024-08-30 19:38:40|5627.05|5626.55|5627.05|5626.55|5627.3|5626.8|5626.8|5626.3|255
1725046730000|2024-08-30 19:38:50|5626.8|5626.3|5627.05|5626.55|5627.05|5626.55|5626.8|5626.3|105
1725046740000|2024-08-30 19:39:00|5627.3|5626.8|5626.55|5626.05|5627.3|5626.8|5626.3|5625.8|361
1725046750000|2024-08-30 19:39:10|5626.8|5626.3|5627.3|5626.8|5627.42|5626.92|5626.8|5626.3|969
1725046760000|2024-08-30 19:39:20|5627.55|5627.05|5628.05|5627.55|5628.05|5627.55|5627.3|5626.8|361
1725046770000|2024-08-30 19:39:30|5627.92|5627.42|5628.05|5627.55|5628.05|5627.55|5627.8|5627.3|419
1725046780000|2024-08-30 19:39:40|5628.3|5627.8|5628.3|5627.8|5628.3|5627.8|5628.05|5627.55|354
1725046790000|2024-08-30 19:39:50|5628.42|5627.92|5627.8|5627.3|5628.55|5628.05|5627.8|5627.3|160
1725046800000|2024-08-30 19:40:00|5627.55|5627.05|5627.05|5626.55|5627.8|5627.3|5626.8|5626.3|1496
1725046810000|2024-08-30 19:40:10|5626.92|5626.42|5627.3|5626.8|5627.3|5626.8|5626.8|5626.3|420
1725046820000|2024-08-30 19:40:20|5627.42|5626.92|5628.05|5627.55|5628.05|5627.55|5627.3|5626.8|515
1725046830000|2024-08-30 19:40:30|5628.3|5627.8|5628.55|5628.05|5628.55|5628.05|5628.05|5627.55|222
1725046840000|2024-08-30 19:40:40|5628.05|5627.55|5628.3|5627.8|5628.55|5628.05|5628.05|5627.55|635
1725046850000|2024-08-30 19:40:50|5628.17|5627.67|5627.8|5627.3|5628.17|5627.67|5627.3|5626.8|345
1725046860000|2024-08-30 19:41:00|5628.05|5627.55|5629.05|5628.55|5629.05|5628.55|5628.05|5627.55|537
1725046870000|2024-08-30 19:41:10|5629.3|5628.8|5627.8|5627.3|5629.3|5628.8|5627.8|5627.3|553
1725046880000|2024-08-30 19:41:20|5628.05|5627.55|5628.8|5628.3|5629.05|5628.55|5628.05|5627.55|318
1725046890000|2024-08-30 19:41:30|5628.55|5628.05|5629.3|5628.8|5629.3|5628.8|5628.55|5628.05|196
1725046900000|2024-08-30 19:41:40|5629.05|5628.55|5629.3|5628.8|5629.42|5628.92|5628.8|5628.3|286
1725046910000|2024-08-30 19:41:50|5629.8|5629.3|5629.55|5629.05|5629.8|5629.3|5629.3|5628.8|271
1725046920000|2024-08-30 19:42:00|5629.67|5629.17|5629.8|5629.3|5630.05|5629.55|5629.55|5629.05|259
1725046930000|2024-08-30 19:42:10|5630.05|5629.55|5630.05|5629.55|5630.8|5630.3|5629.8|5629.3|691
1725046940000|2024-08-30 19:42:20|5630.3|5629.8|5630.55|5630.05|5630.55|5630.05|5630.05|5629.55|235
1725046950000|2024-08-30 19:42:30|5630.3|5629.8|5629.55|5629.05|5630.3|5629.8|5629.55|5629.05|347
1725046960000|2024-08-30 19:42:40|5629.67|5629.17|5628.55|5628.05|5629.67|5629.17|5628.55|5628.05|407
1725046970000|2024-08-30 19:42:50|5628.8|5628.3|5628.8|5628.3|5629.05|5628.55|5628.3|5627.8|327
1725046980000|2024-08-30 19:43:00|5628.67|5628.17|5628.05|5627.55|5628.67|5628.17|5627.55|5627.05|622
1725046990000|2024-08-30 19:43:10|5628.3|5627.8|5628.3|5627.8|5628.55|5628.05|5628.05|5627.55|461
1725047000000|2024-08-30 19:43:20|5628.05|5627.55|5627.55|5627.05|5628.05|5627.55|5627.42|5626.92|497
1725047010000|2024-08-30 19:43:30|5627.3|5626.8|5626.3|5625.8|5627.55|5627.05|5625.8|5625.3|823
1725047020000|2024-08-30 19:43:40|5626.05|5625.55|5626.3|5625.8|5626.55|5626.05|5626.05|5625.55|396
1725047030000|2024-08-30 19:43:50|5626.42|5625.92|5626.3|5625.8|5626.42|5625.92|5625.67|5625.17|441
1725047040000|2024-08-30 19:44:00|5626.55|5626.05|5626.8|5626.3|5626.8|5626.3|5626.05|5625.55|332
1725047050000|2024-08-30 19:44:10|5627.05|5626.55|5627.3|5626.8|5627.3|5626.8|5626.8|5626.3|768
1725047060000|2024-08-30 19:44:20|5627.05|5626.55|5627.55|5627.05|5627.55|5627.05|5626.8|5626.3|344
1725047070000|2024-08-30 19:44:30|5627.42|5626.92|5627.05|5626.55|5627.42|5626.92|5626.3|5625.8|390
1725047080000|2024-08-30 19:44:40|5626.8|5626.3|5626.8|5626.3|5627.05|5626.55|5626.8|5626.3|263
1725047090000|2024-08-30 19:44:50|5627.05|5626.55|5626.55|5626.05|5627.05|5626.55|5626.55|5626.05|192
1725047100000|2024-08-30 19:45:00|5626.3|5625.8|5627.55|5627.05|5627.55|5627.05|5626.3|5625.8|689
1725047110000|2024-08-30 19:45:10|5627.3|5626.8|5627.55|5627.05|5627.55|5627.05|5627.05|5626.55|382
1725047120000|2024-08-30 19:45:20|5626.55|5626.05|5627.55|5627.05|5627.55|5627.05|5626.55|5626.05|746
1725047130000|2024-08-30 19:45:30|5628.05|5627.55|5628.05|5627.55|5628.3|5627.8|5628.05|5627.55|598
1725047140000|2024-08-30 19:45:40|5627.92|5627.42|5627.55|5627.05|5627.92|5627.42|5627.3|5626.8|269
1725047150000|2024-08-30 19:45:50|5627.8|5627.3|5625.8|5625.3|5627.8|5627.3|5625.8|5625.3|458
1725047160000|2024-08-30 19:46:00|5626.05|5625.55|5627.3|5626.8|5627.3|5626.8|5625.8|5625.3|446
1725047170000|2024-08-30 19:46:10|5627.42|5626.92|5627.55|5627.05|5628.05|5627.55|5627.42|5626.92|331
1725047180000|2024-08-30 19:46:20|5627.42|5626.92|5626.55|5626.05|5627.42|5626.92|5626.05|5625.55|513
1725047190000|2024-08-30 19:46:30|5626.8|5626.3|5627.55|5627.05|5627.55|5627.05|5626.8|5626.3|244
1725047200000|2024-08-30 19:46:40|5627.3|5626.8|5627.3|5626.8|5627.3|5626.8|5627.05|5626.55|190
1725047210000|2024-08-30 19:46:50|5627.55|5627.05|5627.3|5626.8|5627.55|5627.05|5626.8|5626.3|688
1725047220000|2024-08-30 19:47:00|5627.17|5626.67|5627.05|5626.55|5628.05|5627.55|5626.8|5626.3|763
1725047230000|2024-08-30 19:47:10|5627.17|5626.67|5627.05|5626.55|5627.17|5626.67|5626.8|5626.3|185
1725047240000|2024-08-30 19:47:20|5626.8|5626.3|5627.55|5627.05|5627.55|5627.05|5626.55|5626.05|274
1725047250000|2024-08-30 19:47:30|5627.42|5626.92|5627.3|5626.8|5627.42|5626.92|5626.3|5625.8|524
1725047260000|2024-08-30 19:47:40|5627.05|5626.55|5628.3|5627.8|5628.42|5627.92|5627.05|5626.55|408
1725047270000|2024-08-30 19:47:50|5628.55|5628.05|5628.3|5627.8|5628.8|5628.3|5628.3|5627.8|343
1725047280000|2024-08-30 19:48:00|5628.42|5627.92|5628.3|5627.8|5628.67|5628.17|5628.3|5627.8|308
1725047290000|2024-08-30 19:48:10|5628.05|5627.55|5628.3|5627.8|5628.3|5627.8|5628.05|5627.55|167
1725047300000|2024-08-30 19:48:20|5627.8|5627.3|5627.8|5627.3|5628.05|5627.55|5627.8|5627.3|180
1725047310000|2024-08-30 19:48:30|5627.67|5627.17|5628.05|5627.55|5628.3|5627.8|5627.67|5627.17|171
1725047320000|2024-08-30 19:48:40|5627.8|5627.3|5628.05|5627.55|5628.3|5627.8|5627.55|5627.05|302
1725047330000|2024-08-30 19:48:50|5628.17|5627.67|5627.3|5626.8|5628.17|5627.67|5627.05|5626.55|312
1725047340000|2024-08-30 19:49:00|5627.55|5627.05|5627.3|5626.8|5627.55|5627.05|5627.05|5626.55|301
1725047350000|2024-08-30 19:49:10|5627.17|5626.67|5627.05|5626.55|5627.17|5626.67|5626.55|5626.05|338
1725047360000|2024-08-30 19:49:20|5626.92|5626.42|5627.3|5626.8|5627.3|5626.8|5626.55|5626.05|346
1725047370000|2024-08-30 19:49:30|5627.05|5626.55|5628.3|5627.8|5628.3|5627.8|5627.05|5626.55|418
1725047380000|2024-08-30 19:49:40|5628.05|5627.55|5629.3|5628.8|5629.55|5629.05|5628.05|5627.55|501
1725047390000|2024-08-30 19:49:50|5629.42|5628.92|5629.8|5629.3|5630.05|5629.55|5629.3|5628.8|630
1725047400000|2024-08-30 19:50:00|5629.92|5629.42|5634.3|5633.8|5634.55|5634.05|5629.92|5629.42|4750
1725047410000|2024-08-30 19:50:10|5634.55|5634.05|5636.8|5636.3|5636.8|5636.3|5634.3|5633.8|2637
1725047420000|2024-08-30 19:50:20|5636.67|5636.17|5639.05|5638.55|5639.05|5638.55|5636.55|5636.05|2046
1725047430000|2024-08-30 19:50:30|5639.3|5638.8|5641.3|5640.8|5641.55|5641.05|5639.3|5638.8|1809
1725047440000|2024-08-30 19:50:40|5641.55|5641.05|5642.3|5641.8|5643.55|5643.05|5641.55|5641.05|3123
1725047450000|2024-08-30 19:50:50|5642.55|5642.05|5644.3|5643.8|5644.55|5644.05|5642.55|5642.05|2237
1725047460000|2024-08-30 19:51:00|5644.05|5643.55|5644.8|5644.3|5645.17|5644.67|5642.8|5642.3|2630
1725047470000|2024-08-30 19:51:10|5645.05|5644.55|5644.3|5643.8|5646.3|5645.8|5643.8|5643.3|3278
1725047480000|2024-08-30 19:51:20|5644.55|5644.05|5646.8|5646.3|5647.05|5646.55|5644.55|5644.05|2577
1725047490000|2024-08-30 19:51:30|5646.3|5645.8|5644.8|5644.3|5647.05|5646.55|5644.55|5644.05|2633
1725047500000|2024-08-30 19:51:40|5645.3|5644.8|5645.3|5644.8|5646.55|5646.05|5644.8|5644.3|1804
1725047510000|2024-08-30 19:51:50|5645.05|5644.55|5644.8|5644.3|5645.8|5645.3|5643.55|5643.05|1852
1725047520000|2024-08-30 19:52:00|5644.55|5644.05|5643.3|5642.8|5644.55|5644.05|5642.8|5642.3|1943
1725047530000|2024-08-30 19:52:10|5641.3|5640.8|5642.8|5642.3|5643.55|5643.05|5641.3|5640.8|2893
1725047540000|2024-08-30 19:52:20|5642.55|5642.05|5642.55|5642.05|5643.05|5642.55|5641.8|5641.3|2294
1725047550000|2024-08-30 19:52:30|5641.8|5641.3|5637.55|5637.05|5641.8|5641.3|5637.3|5636.8|2956
1725047560000|2024-08-30 19:52:40|5637.8|5637.3|5640.05|5639.55|5640.05|5639.55|5637.8|5637.3|1661
1725047570000|2024-08-30 19:52:50|5640.17|5639.67|5641.3|5640.8|5641.55|5641.05|5640.05|5639.55|1275
1725047580000|2024-08-30 19:53:00|5641.05|5640.55|5642.3|5641.8|5642.3|5641.8|5641.05|5640.55|1369
1725047590000|2024-08-30 19:53:10|5642.05|5641.55|5642.55|5642.05|5642.55|5642.05|5641.55|5641.05|1188
1725047600000|2024-08-30 19:53:20|5639.8|5639.3|5641.55|5641.05|5641.55|5641.05|5639.8|5639.3|1742
1725047610000|2024-08-30 19:53:30|5641.3|5640.8|5641.3|5640.8|5641.55|5641.05|5640.55|5640.05|1160
1725047620000|2024-08-30 19:53:40|5640.3|5639.8|5641.05|5640.55|5641.05|5640.55|5640.05|5639.55|1074
1725047630000|2024-08-30 19:53:50|5640.8|5640.3|5642.8|5642.3|5643.05|5642.55|5640.8|5640.3|1444
1725047640000|2024-08-30 19:54:00|5641.05|5640.55|5640.3|5639.8|5641.3|5640.8|5639.55|5639.05|2928
1725047650000|2024-08-30 19:54:10|5641.05|5640.55|5643.3|5642.8|5643.3|5642.8|5640.55|5640.05|1346
1725047660000|2024-08-30 19:54:20|5643.05|5642.55|5644.55|5644.05|5644.55|5644.05|5642.8|5642.3|2170
1725047670000|2024-08-30 19:54:30|5644.8|5644.3|5644.3|5643.8|5645.3|5644.8|5644.3|5643.8|1338
1725047680000|2024-08-30 19:54:40|5645.3|5644.8|5644.3|5643.8|5645.3|5644.8|5643.55|5643.05|2748
1725047690000|2024-08-30 19:54:50|5644.8|5644.3|5644.05|5643.55|5644.8|5644.3|5643.55|5643.05|1661
1725047700000|2024-08-30 19:55:00|5643.8|5643.3|5647.3|5646.8|5647.55|5647.05|5643.8|5643.3|3635
1725047710000|2024-08-30 19:55:10|5647.55|5647.05|5648.3|5647.8|5648.8|5648.3|5647.05|5646.55|2279
1725047720000|2024-08-30 19:55:20|5648.55|5648.05|5648.3|5647.8|5648.8|5648.3|5647.05|5646.55|2057
1725047730000|2024-08-30 19:55:30|5648.55|5648.05|5647.05|5646.55|5648.55|5648.05|5647.05|5646.55|1682
1725047740000|2024-08-30 19:55:40|5646.8|5646.3|5646.05|5645.55|5646.8|5646.3|5645.05|5644.55|1982
1725047750000|2024-08-30 19:55:50|5645.8|5645.3|5646.55|5646.05|5646.8|5646.3|5645.3|5644.8|1513
1725047760000|2024-08-30 19:56:00|5646.05|5645.55|5647.55|5647.05|5647.55|5647.05|5646.05|5645.55|1845
1725047770000|2024-08-30 19:56:10|5648.05|5647.55|5648.55|5648.05|5648.8|5648.3|5648.05|5647.55|1000
1725047780000|2024-08-30 19:56:20|5648.8|5648.3|5649.55|5649.05|5649.55|5649.05|5648.55|5648.05|1844
1725047790000|2024-08-30 19:56:30|5649.3|5648.8|5648.8|5648.3|5649.3|5648.8|5648.55|5648.05|1268
1725047800000|2024-08-30 19:56:40|5648.92|5648.42|5649.05|5648.55|5649.05|5648.55|5648.05|5647.55|1457
1725047810000|2024-08-30 19:56:50|5648.8|5648.3|5647.3|5646.8|5648.8|5648.3|5646.55|5646.05|1522
1725047820000|2024-08-30 19:57:00|5647.8|5647.3|5648.92|5648.42|5649.05|5648.55|5647.55|5647.05|1745
1725047830000|2024-08-30 19:57:10|5648.8|5648.3|5649.05|5648.55|5649.05|5648.55|5648.3|5647.8|946
1725047840000|2024-08-30 19:57:20|5648.8|5648.3|5649.8|5649.3|5649.8|5649.3|5648.8|5648.3|1580
1725047850000|2024-08-30 19:57:30|5650.05|5649.55|5650.05|5649.55|5650.3|5649.8|5649.55|5649.05|2173
1725047860000|2024-08-30 19:57:40|5650.17|5649.67|5649.8|5649.3|5650.17|5649.67|5649.3|5648.8|1199
1725047870000|2024-08-30 19:57:50|5649.55|5649.05|5650.05|5649.55|5650.3|5649.8|5649.55|5649.05|1322
1725047880000|2024-08-30 19:58:00|5650.3|5649.8|5649.05|5648.55|5650.55|5650.05|5649.05|5648.55|2688
1725047890000|2024-08-30 19:58:10|5648.8|5648.3|5649.8|5649.3|5649.8|5649.3|5648.55|5648.05|2188
1725047900000|2024-08-30 19:58:20|5649.55|5649.05|5646.8|5646.3|5649.55|5649.05|5646.8|5646.3|3419
1725047910000|2024-08-30 19:58:30|5646.3|5645.8|5644.8|5644.3|5646.55|5646.05|5644.8|5644.3|3103
1725047920000|2024-08-30 19:58:40|5645.05|5644.55|5646.05|5645.55|5646.05|5645.55|5644.8|5644.3|3310
1725047930000|2024-08-30 19:58:50|5645.55|5645.05|5648.05|5647.55|5648.05|5647.55|5645.55|5645.05|2758
1725047940000|2024-08-30 19:59:00|5647.8|5647.3|5649.05|5648.55|5649.3|5648.8|5647.05|5646.55|4886
1725047950000|2024-08-30 19:59:10|5648.8|5648.3|5648.05|5647.55|5649.55|5649.05|5647.8|5647.3|4723
1725047960000|2024-08-30 19:59:20|5648.3|5647.8|5649.3|5648.8|5649.55|5649.05|5648.05|5647.55|4129
1725047970000|2024-08-30 19:59:30|5649.55|5649.05|5649.05|5648.55|5650.05|5649.55|5648.8|5648.3|6162
1725047980000|2024-08-30 19:59:40|5649.3|5648.8|5648.8|5648.3|5652.05|5651.55|5648.8|5648.3|16251
1725047990000|2024-08-30 19:59:50|5648.55|5648.05|5645.55|5645.05|5650.55|5650.05|5645.55|5645.05|44529
1725048000000|2024-08-30 20:00:00|5644.99|5644.49|5647.59|5646.89|5647.84|5647.14|5644.99|5644.39|29810
1725048010000|2024-08-30 20:00:10|5647.84|5647.14|5644.34|5643.64|5648.09|5647.39|5643.59|5642.89|4889
1725048020000|2024-08-30 20:00:20|5644.59|5643.89|5643.09|5642.39|5644.59|5643.89|5643.09|5642.39|2033
1725048030000|2024-08-30 20:00:30|5643.34|5642.64|5641.84|5641.14|5643.59|5642.89|5641.84|5641.14|2290
1725048040000|2024-08-30 20:00:40|5641.34|5640.64|5641.34|5640.64|5641.84|5641.14|5641.34|5640.64|2448
1725048050000|2024-08-30 20:00:50|5641.09|5640.39|5641.84|5641.14|5641.84|5641.14|5640.09|5639.39|1349
1725048060000|2024-08-30 20:01:00|5642.09|5641.39|5642.84|5642.14|5643.09|5642.39|5641.34|5640.64|2255
1725048070000|2024-08-30 20:01:10|5642.96|5642.26|5643.84|5643.14|5644.59|5643.89|5642.84|5642.14|2550
1725048080000|2024-08-30 20:01:20|5643.96|5643.26|5644.84|5644.14|5645.59|5644.89|5643.84|5643.14|1918
1725048090000|2024-08-30 20:01:30|5644.59|5643.89|5642.84|5642.14|5644.71|5644.01|5642.84|5642.14|1374
1725048100000|2024-08-30 20:01:40|5642.71|5642.01|5644.09|5643.39|5644.09|5643.39|5642.09|5641.39|693
1725048110000|2024-08-30 20:01:50|5644.59|5643.89|5643.09|5642.39|5644.84|5644.14|5643.09|5642.39|1153
1725048120000|2024-08-30 20:02:00|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|5642.09|5641.39|572
1725048130000|2024-08-30 20:02:10|5642.71|5642.01|5642.84|5642.14|5643.09|5642.39|5641.34|5640.64|1423
1725048140000|2024-08-30 20:02:20|5642.71|5642.01|5644.84|5644.14|5644.84|5644.14|5642.71|5642.01|1081
1725048150000|2024-08-30 20:02:30|5644.59|5643.89|5645.34|5644.64|5645.59|5644.89|5644.59|5643.89|575
1725048160000|2024-08-30 20:02:40|5645.59|5644.89|5645.84|5645.14|5645.84|5645.14|5645.34|5644.64|757
1725048170000|2024-08-30 20:02:50|5645.59|5644.89|5646.34|5645.64|5646.59|5645.89|5645.59|5644.89|840
1725048180000|2024-08-30 20:03:00|5646.09|5645.39|5646.09|5645.39|5646.34|5645.64|5645.84|5645.14|501
1725048190000|2024-08-30 20:03:10|5646.34|5645.64|5647.09|5646.39|5647.09|5646.39|5646.34|5645.64|372
1725048200000|2024-08-30 20:03:20|5647.21|5646.51|5647.34|5646.64|5647.59|5646.89|5646.96|5646.26|351
1725048210000|2024-08-30 20:03:30|5647.59|5646.89|5647.84|5647.14|5647.84|5647.14|5647.34|5646.64|367
1725048220000|2024-08-30 20:03:40|5647.34|5646.64|5645.59|5644.89|5647.34|5646.64|5645.59|5644.89|730
1725048230000|2024-08-30 20:03:50|5645.34|5644.64|5644.96|5644.26|5645.34|5644.64|5644.21|5643.51|923
1725048240000|2024-08-30 20:04:00|5645.09|5644.39|5645.59|5644.89|5645.59|5644.89|5644.84|5644.14|582
1725048250000|2024-08-30 20:04:10|5645.34|5644.64|5644.59|5643.89|5645.34|5644.64|5644.59|5643.89|315
1725048260000|2024-08-30 20:04:20|5644.34|5643.64|5643.59|5642.89|5644.34|5643.64|5643.34|5642.64|556
1725048270000|2024-08-30 20:04:30|5643.71|5643.01|5643.84|5643.14|5644.09|5643.39|5643.59|5642.89|350
1725048280000|2024-08-30 20:04:40|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|205
1725048290000|2024-08-30 20:04:50|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|5643.34|5642.64|420
1725048300000|2024-08-30 20:05:00|5643.84|5643.14|5643.59|5642.89|5644.09|5643.39|5643.59|5642.89|343
1725048310000|2024-08-30 20:05:10|5643.46|5642.76|5643.34|5642.64|5643.59|5642.89|5643.34|5642.64|323
1725048320000|2024-08-30 20:05:20|5643.59|5642.89|5643.34|5642.64|5643.59|5642.89|5643.34|5642.64|256
1725048330000|2024-08-30 20:05:30|5643.59|5642.89|5644.59|5643.89|5644.59|5643.89|5643.59|5642.89|174
1725048340000|2024-08-30 20:05:40|5644.34|5643.64|5645.09|5644.39|5645.09|5644.39|5644.34|5643.64|407
1725048350000|2024-08-30 20:05:50|5645.34|5644.64|5644.34|5643.64|5645.34|5644.64|5644.34|5643.64|213
1725048360000|2024-08-30 20:06:00|5644.09|5643.39|5644.09|5643.39|5644.34|5643.64|5644.09|5643.39|304
1725048370000|2024-08-30 20:06:10|5644.34|5643.64|5643.84|5643.14|5644.34|5643.64|5643.84|5643.14|181
1725048380000|2024-08-30 20:06:20|5644.09|5643.39|5643.84|5643.14|5644.09|5643.39|5643.59|5642.89|234
1725048390000|2024-08-30 20:06:30|5643.96|5643.26|5644.84|5644.14|5645.09|5644.39|5643.84|5643.14|317
1725048400000|2024-08-30 20:06:40|5645.09|5644.39|5645.09|5644.39|5645.34|5644.64|5645.09|5644.39|169
1725048410000|2024-08-30 20:06:50|5645.21|5644.51|5645.84|5645.14|5645.84|5645.14|5645.21|5644.51|209
1725048420000|2024-08-30 20:07:00|5646.09|5645.39|5645.34|5644.64|5646.34|5645.64|5645.34|5644.64|675
1725048430000|2024-08-30 20:07:10|5645.09|5644.39|5645.84|5645.14|5646.09|5645.39|5645.09|5644.39|475
1725048440000|2024-08-30 20:07:20|5645.71|5645.01|5645.84|5645.14|5645.84|5645.14|5645.59|5644.89|322
1725048450000|2024-08-30 20:07:30|5645.96|5645.26|5645.84|5645.14|5645.96|5645.26|5645.84|5645.14|267
1725048460000|2024-08-30 20:07:40|5645.59|5644.89|5645.34|5644.64|5645.71|5645.01|5645.34|5644.64|261
1725048470000|2024-08-30 20:07:50|5645.46|5644.76|5645.09|5644.39|5645.59|5644.89|5645.09|5644.39|212
1725048480000|2024-08-30 20:08:00|5645.34|5644.64|5644.59|5643.89|5645.34|5644.64|5644.59|5643.89|368
1725048490000|2024-08-30 20:08:10|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|5644.59|5643.89|307
1725048500000|2024-08-30 20:08:20|5645.09|5644.39|5644.84|5644.14|5645.09|5644.39|5644.84|5644.14|162
1725048510000|2024-08-30 20:08:30|5644.71|5644.01|5643.84|5643.14|5644.71|5644.01|5643.84|5643.14|707
1725048520000|2024-08-30 20:08:40|5643.96|5643.26|5644.09|5643.39|5644.21|5643.51|5643.84|5643.14|145
1725048530000|2024-08-30 20:08:50|5644.34|5643.64|5644.34|5643.64|5644.84|5644.14|5644.34|5643.64|430
1725048540000|2024-08-30 20:09:00|5644.59|5643.89|5644.34|5643.64|5644.59|5643.89|5644.34|5643.64|176
1725048550000|2024-08-30 20:09:10|5644.46|5643.76|5644.34|5643.64|5644.71|5644.01|5644.21|5643.51|568
1725048560000|2024-08-30 20:09:20|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|68
1725048570000|2024-08-30 20:09:30|5645.09|5644.39|5645.09|5644.39|5645.34|5644.64|5645.09|5644.39|426
1725048580000|2024-08-30 20:09:40|5645.21|5644.51|5644.84|5644.14|5645.34|5644.64|5644.84|5644.14|309
1725048590000|2024-08-30 20:09:50|5644.59|5643.89|5644.59|5643.89|5644.84|5644.14|5644.34|5643.64|382
1725048600000|2024-08-30 20:10:00|5644.46|5643.76|5644.59|5643.89|5644.84|5644.14|5644.46|5643.76|187
1725048610000|2024-08-30 20:10:10|5644.46|5643.76|5644.09|5643.39|5644.46|5643.76|5644.09|5643.39|274
1725048620000|2024-08-30 20:10:20|||||||||80
1725048630000|2024-08-30 20:10:30|5643.84|5643.14|5643.84|5643.14|5643.96|5643.26|5643.84|5643.14|119
1725048640000|2024-08-30 20:10:40|5643.59|5642.89|5643.34|5642.64|5643.59|5642.89|5643.09|5642.39|782
1725048650000|2024-08-30 20:10:50|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|244
1725048660000|2024-08-30 20:11:00|5642.84|5642.14|5642.09|5641.39|5642.84|5642.14|5642.09|5641.39|452
1725048670000|2024-08-30 20:11:10|5642.21|5641.51|5642.09|5641.39|5642.34|5641.64|5642.09|5641.39|220
1725048680000|2024-08-30 20:11:20|||||||||15
1725048690000|2024-08-30 20:11:30|5642.59|5641.89|5642.34|5641.64|5642.59|5641.89|5642.34|5641.64|280
1725048700000|2024-08-30 20:11:40|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|84
1725048710000|2024-08-30 20:11:50|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|430
1725048720000|2024-08-30 20:12:00|5641.21|5640.51|5641.34|5640.64|5641.34|5640.64|5640.84|5640.14|350
1725048730000|2024-08-30 20:12:10|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|377
1725048740000|2024-08-30 20:12:20|5641.34|5640.64|5641.59|5640.89|5641.59|5640.89|5641.34|5640.64|391
1725048750000|2024-08-30 20:12:30|5641.46|5640.76|5641.34|5640.64|5641.59|5640.89|5641.34|5640.64|157
1725048760000|2024-08-30 20:12:40|5641.09|5640.39|5640.59|5639.89|5641.09|5640.39|5640.34|5639.64|511
1725048770000|2024-08-30 20:12:50|5640.46|5639.76|5640.34|5639.64|5640.59|5639.89|5640.34|5639.64|264
1725048780000|2024-08-30 20:13:00|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|99
1725048790000|2024-08-30 20:13:10|5640.34|5639.64|5640.59|5639.89|5640.59|5639.89|5640.34|5639.64|404
1725048800000|2024-08-30 20:13:20|5640.84|5640.14|5641.09|5640.39|5641.09|5640.39|5640.59|5639.89|328
1725048810000|2024-08-30 20:13:30|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.09|5640.39|176
1725048820000|2024-08-30 20:13:40|5641.21|5640.51|5641.34|5640.64|5641.46|5640.76|5641.09|5640.39|178
1725048830000|2024-08-30 20:13:50|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|88
1725048840000|2024-08-30 20:14:00|5641.34|5640.64|5641.09|5640.39|5641.34|5640.64|5640.84|5640.14|385
1725048850000|2024-08-30 20:14:10|5640.84|5640.14|5641.46|5640.76|5641.84|5641.14|5640.84|5640.14|329
1725048860000|2024-08-30 20:14:20|5641.34|5640.64|5641.09|5640.39|5641.34|5640.64|5641.09|5640.39|204
1725048870000|2024-08-30 20:14:30|5641.34|5640.64|5640.84|5640.14|5641.34|5640.64|5640.84|5640.14|373
1725048880000|2024-08-30 20:14:40|5640.59|5639.89|5640.84|5640.14|5641.09|5640.39|5640.59|5639.89|258
1725048890000|2024-08-30 20:14:50|5640.71|5640.01|5641.09|5640.39|5641.21|5640.51|5640.59|5639.89|420
1725048900000|2024-08-30 20:15:00|5641.34|5640.64|5641.59|5640.89|5641.71|5641.01|5641.09|5640.39|388
1725048910000|2024-08-30 20:15:10|5641.84|5641.14|5642.09|5641.39|5642.09|5641.39|5641.59|5640.89|180
1725048920000|2024-08-30 20:15:20|5641.84|5641.14|5642.09|5641.39|5642.09|5641.39|5641.59|5640.89|158
1725048930000|2024-08-30 20:15:30|5641.96|5641.26|5642.84|5642.14|5642.84|5642.14|5641.84|5641.14|352
1725048940000|2024-08-30 20:15:40|5642.96|5642.26|5643.59|5642.89|5643.59|5642.89|5642.96|5642.26|125
1725048950000|2024-08-30 20:15:50|5643.84|5643.14|5643.84|5643.14|5644.09|5643.39|5643.84|5643.14|160
1725048960000|2024-08-30 20:16:00|5643.96|5643.26|5643.84|5643.14|5644.09|5643.39|5643.71|5643.01|118
1725048970000|2024-08-30 20:16:10|5643.34|5642.64|5643.59|5642.89|5643.59|5642.89|5643.34|5642.64|106
1725048980000|2024-08-30 20:16:20|5643.84|5643.14|5644.34|5643.64|5644.34|5643.64|5643.84|5643.14|223
1725048990000|2024-08-30 20:16:30|5644.09|5643.39|5643.34|5642.64|5644.09|5643.39|5643.34|5642.64|182
1725049000000|2024-08-30 20:16:40|5643.59|5642.89|5643.84|5643.14|5643.84|5643.14|5643.59|5642.89|30
1725049010000|2024-08-30 20:16:50|5643.59|5642.89|5643.71|5643.01|5643.84|5643.14|5643.59|5642.89|211
1725049020000|2024-08-30 20:17:00|5643.84|5643.14|5644.09|5643.39|5644.09|5643.39|5643.84|5643.14|83
1725049030000|2024-08-30 20:17:10|5643.84|5643.14|5643.84|5643.14|5644.09|5643.39|5643.84|5643.14|94
1725049040000|2024-08-30 20:17:20|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|79
1725049050000|2024-08-30 20:17:30|5644.34|5643.64|5643.84|5643.14|5644.34|5643.64|5643.84|5643.14|216
1725049060000|2024-08-30 20:17:40|5643.96|5643.26|5643.84|5643.14|5643.96|5643.26|5643.84|5643.14|51
1725049070000|2024-08-30 20:17:50|5644.09|5643.39|5644.34|5643.64|5644.34|5643.64|5644.09|5643.39|217
1725049080000|2024-08-30 20:18:00|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|5644.46|5643.76|89
1725049090000|2024-08-30 20:18:10|5644.84|5644.14|5645.09|5644.39|5645.21|5644.51|5644.84|5644.14|176
1725049100000|2024-08-30 20:18:20|5644.84|5644.14|5644.84|5644.14|5645.09|5644.39|5644.84|5644.14|121
1725049110000|2024-08-30 20:18:30|5644.96|5644.26|5644.84|5644.14|5644.96|5644.26|5644.59|5643.89|95
1725049120000|2024-08-30 20:18:40|5644.71|5644.01|5644.59|5643.89|5644.84|5644.14|5644.59|5643.89|37
1725049130000|2024-08-30 20:18:50|||||||||29
1725049140000|2024-08-30 20:19:00|5644.46|5643.76|5644.59|5643.89|5644.59|5643.89|5644.46|5643.76|98
1725049150000|2024-08-30 20:19:10|5644.84|5644.14|5644.59|5643.89|5644.84|5644.14|5644.59|5643.89|82
1725049160000|2024-08-30 20:19:20|5644.71|5644.01|5644.84|5644.14|5645.09|5644.39|5644.59|5643.89|141
1725049170000|2024-08-30 20:19:30|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|5644.96|5644.26|53
1725049180000|2024-08-30 20:19:40|5644.96|5644.26|5645.09|5644.39|5645.34|5644.64|5644.96|5644.26|102
1725049190000|2024-08-30 20:19:50|5644.84|5644.14|5644.84|5644.14|5645.09|5644.39|5644.84|5644.14|31
1725049200000|2024-08-30 20:20:00|||||||||30
1725049210000|2024-08-30 20:20:10|5645.09|5644.39|5645.34|5644.64|5645.34|5644.64|5645.09|5644.39|58
1725049220000|2024-08-30 20:20:20|||||||||22
1725049230000|2024-08-30 20:20:30|||||||||52
1725049240000|2024-08-30 20:20:40|5645.21|5644.51|5645.09|5644.39|5645.34|5644.64|5645.09|5644.39|20
1725049250000|2024-08-30 20:20:50|5645.34|5644.64|5645.71|5645.01|5645.84|5645.14|5645.34|5644.64|169
1725049260000|2024-08-30 20:21:00|5645.84|5645.14|5645.84|5645.14|5645.84|5645.14|5645.59|5644.89|42
1725049270000|2024-08-30 20:21:10|5645.59|5644.89|5645.96|5645.26|5646.09|5645.39|5645.59|5644.89|236
1725049280000|2024-08-30 20:21:20|5646.09|5645.39|5646.09|5645.39|5646.09|5645.39|5646.09|5645.39|21
1725049290000|2024-08-30 20:21:30|5645.84|5645.14|5645.84|5645.14|5645.84|5645.14|5645.59|5644.89|66
1725049300000|2024-08-30 20:21:40|5646.09|5645.39|5645.84|5645.14|5646.09|5645.39|5645.84|5645.14|51
1725049310000|2024-08-30 20:21:50|5645.71|5645.01|5645.59|5644.89|5645.71|5645.01|5645.59|5644.89|33
1725049320000|2024-08-30 20:22:00|5645.84|5645.14|5645.84|5645.14|5645.96|5645.26|5645.84|5645.14|38
1725049330000|2024-08-30 20:22:10|5645.34|5644.64|5645.34|5644.64|5645.34|5644.64|5645.34|5644.64|94
1725049340000|2024-08-30 20:22:20|5645.09|5644.39|5644.84|5644.14|5645.34|5644.64|5644.84|5644.14|129
1725049350000|2024-08-30 20:22:30|5644.96|5644.26|5645.09|5644.39|5645.34|5644.64|5644.84|5644.14|125
1725049360000|2024-08-30 20:22:40|5645.21|5644.51|5645.34|5644.64|5645.34|5644.64|5645.09|5644.39|65
1725049370000|2024-08-30 20:22:50|5645.59|5644.89|5645.34|5644.64|5645.59|5644.89|5645.34|5644.64|11
1725049380000|2024-08-30 20:23:00|5645.46|5644.76|5645.59|5644.89|5645.59|5644.89|5645.46|5644.76|20
1725049390000|2024-08-30 20:23:10|5645.34|5644.64|5645.34|5644.64|5645.46|5644.76|5645.34|5644.64|38
1725049400000|2024-08-30 20:23:20|5645.09|5644.39|5645.09|5644.39|5645.34|5644.64|5645.09|5644.39|74
1725049410000|2024-08-30 20:23:30|5645.34|5644.64|5644.84|5644.14|5645.34|5644.64|5644.84|5644.14|74
1725049430000|2024-08-30 20:23:50|||||||||14
1725049440000|2024-08-30 20:24:00|||||||||3
1725049450000|2024-08-30 20:24:10|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|123
1725049460000|2024-08-30 20:24:20|5645.34|5644.64|5645.09|5644.39|5645.34|5644.64|5645.09|5644.39|69
1725049470000|2024-08-30 20:24:30|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|5644.59|5643.89|49
1725049480000|2024-08-30 20:24:40|||||||||22
1725049490000|2024-08-30 20:24:50|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|5644.96|5644.26|87
1725049500000|2024-08-30 20:25:00|5644.96|5644.26|5645.21|5644.51|5645.34|5644.64|5644.96|5644.26|80
1725049510000|2024-08-30 20:25:10|5645.34|5644.64|5645.34|5644.64|5645.34|5644.64|5645.34|5644.64|11
1725049520000|2024-08-30 20:25:20|5645.21|5644.51|5645.59|5644.89|5645.59|5644.89|5645.09|5644.39|83
1725049530000|2024-08-30 20:25:30|||||||||24
1725049540000|2024-08-30 20:25:40|5645.46|5644.76|5645.46|5644.76|5645.46|5644.76|5645.34|5644.64|10
1725049550000|2024-08-30 20:25:50|5645.34|5644.64|5645.09|5644.39|5645.34|5644.64|5645.09|5644.39|58
1725049560000|2024-08-30 20:26:00|5645.21|5644.51|5645.34|5644.64|5645.34|5644.64|5645.21|5644.51|36
1725049570000|2024-08-30 20:26:10|||||||||69
1725049580000|2024-08-30 20:26:20|||||||||16
1725049590000|2024-08-30 20:26:30|5645.59|5644.89|5645.59|5644.89|5645.59|5644.89|5645.59|5644.89|228
1725049600000|2024-08-30 20:26:40|5645.84|5645.14|5645.59|5644.89|5645.84|5645.14|5645.34|5644.64|212
1725049610000|2024-08-30 20:26:50|5645.84|5645.14|5645.59|5644.89|5645.84|5645.14|5645.59|5644.89|31
1725049620000|2024-08-30 20:27:00|5645.84|5645.14|5645.34|5644.64|5645.84|5645.14|5645.34|5644.64|101
1725049630000|2024-08-30 20:27:10|5645.59|5644.89|5645.34|5644.64|5645.59|5644.89|5645.34|5644.64|45
1725049640000|2024-08-30 20:27:20|5645.46|5644.76|5645.59|5644.89|5645.59|5644.89|5645.46|5644.76|32
1725049650000|2024-08-30 20:27:30|5645.71|5645.01|5645.84|5645.14|5645.84|5645.14|5645.71|5645.01|88
1725049660000|2024-08-30 20:27:40|5645.59|5644.89|5645.59|5644.89|5645.59|5644.89|5645.34|5644.64|183
1725049670000|2024-08-30 20:27:50|5645.84|5645.14|5645.84|5645.14|5645.84|5645.14|5645.84|5645.14|34
1725049690000|2024-08-30 20:28:10|5645.96|5645.26|5646.09|5645.39|5646.09|5645.39|5645.84|5645.14|59
1725049700000|2024-08-30 20:28:20|||||||||7
1725049710000|2024-08-30 20:28:30|||||||||111
1725049720000|2024-08-30 20:28:40|5646.34|5645.64|5646.09|5645.39|5646.34|5645.64|5645.84|5645.14|192
1725049730000|2024-08-30 20:28:50|5645.96|5645.26|5646.09|5645.39|5646.09|5645.39|5645.96|5645.26|11
1725049740000|2024-08-30 20:29:00|||||||||67
1725049750000|2024-08-30 20:29:10|5645.84|5645.14|5646.09|5645.39|5646.09|5645.39|5645.84|5645.14|136
1725049760000|2024-08-30 20:29:20|5645.96|5645.26|5646.09|5645.39|5646.09|5645.39|5645.84|5645.14|179
1725049770000|2024-08-30 20:29:30|5646.34|5645.64|5646.09|5645.39|5646.34|5645.64|5646.09|5645.39|123
1725049780000|2024-08-30 20:29:40|5646.21|5645.51|5646.09|5645.39|5646.21|5645.51|5646.09|5645.39|58
1725049790000|2024-08-30 20:29:50|||||||||106
1725049800000|2024-08-30 20:30:00|5645.84|5645.14|5645.59|5644.89|5645.84|5645.14|5645.59|5644.89|178
1725049810000|2024-08-30 20:30:10|||||||||13
1725049820000|2024-08-30 20:30:20|||||||||78
1725049830000|2024-08-30 20:30:30|5645.46|5644.76|5645.34|5644.64|5645.59|5644.89|5645.34|5644.64|65
1725049840000|2024-08-30 20:30:40|5645.46|5644.76|5645.84|5645.14|5645.84|5645.14|5645.34|5644.64|64
1725049850000|2024-08-30 20:30:50|5645.59|5644.89|5645.59|5644.89|5645.59|5644.89|5645.59|5644.89|48
1725049860000|2024-08-30 20:31:00|5645.34|5644.64|5645.59|5644.89|5645.59|5644.89|5645.34|5644.64|94
1725049870000|2024-08-30 20:31:10|5645.46|5644.76|5645.59|5644.89|5645.59|5644.89|5645.46|5644.76|14
1725049880000|2024-08-30 20:31:20|5645.46|5644.76|5645.46|5644.76|5645.59|5644.89|5645.34|5644.64|27
1725049890000|2024-08-30 20:31:30|5645.59|5644.89|5645.34|5644.64|5645.59|5644.89|5645.34|5644.64|47
1725049900000|2024-08-30 20:31:40|||||||||3
1725049910000|2024-08-30 20:31:50|5645.59|5644.89|5645.46|5644.76|5645.59|5644.89|5645.46|5644.76|85
1725049920000|2024-08-30 20:32:00|5645.34|5644.64|5645.84|5645.14|5645.84|5645.14|5645.34|5644.64|72
1725049930000|2024-08-30 20:32:10|5645.96|5645.26|5645.84|5645.14|5645.96|5645.26|5645.84|5645.14|63
1725049940000|2024-08-30 20:32:20|||||||||13
1725049950000|2024-08-30 20:32:30|5645.59|5644.89|5645.59|5644.89|5645.59|5644.89|5645.59|5644.89|14
1725049960000|2024-08-30 20:32:40|||||||||3
1725049970000|2024-08-30 20:32:50|||||||||2
1725049980000|2024-08-30 20:33:00|||||||||4
1725049990000|2024-08-30 20:33:10|||||||||94
1725050000000|2024-08-30 20:33:20|5646.09|5645.39|5646.09|5645.39|5646.09|5645.39|5646.09|5645.39|135
1725050010000|2024-08-30 20:33:30|5645.96|5645.26|5645.84|5645.14|5646.09|5645.39|5645.84|5645.14|33
1725050020000|2024-08-30 20:33:40|||||||||12
1725050030000|2024-08-30 20:33:50|||||||||6
1725050040000|2024-08-30 20:34:00|5645.71|5645.01|5645.59|5644.89|5645.71|5645.01|5645.59|5644.89|95
1725050060000|2024-08-30 20:34:20|||||||||50
1725050070000|2024-08-30 20:34:30|||||||||23
1725050080000|2024-08-30 20:34:40|||||||||3
1725050090000|2024-08-30 20:34:50|5645.71|5645.01|5645.59|5644.89|5645.71|5645.01|5645.59|5644.89|65
1725050100000|2024-08-30 20:35:00|||||||||10
1725050110000|2024-08-30 20:35:10|5645.46|5644.76|5645.34|5644.64|5645.46|5644.76|5645.34|5644.64|53
1725050120000|2024-08-30 20:35:20|||||||||17
1725050130000|2024-08-30 20:35:30|||||||||8
1725050140000|2024-08-30 20:35:40|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|80
1725050150000|2024-08-30 20:35:50|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|68
1725050160000|2024-08-30 20:36:00|||||||||57
1725050170000|2024-08-30 20:36:10|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|19
1725050180000|2024-08-30 20:36:20|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|42
1725050190000|2024-08-30 20:36:30|||||||||58
1725050200000|2024-08-30 20:36:40|5644.96|5644.26|5645.09|5644.39|5645.09|5644.39|5644.96|5644.26|11
1725050220000|2024-08-30 20:37:00|||||||||16
1725050230000|2024-08-30 20:37:10|||||||||5
1725050240000|2024-08-30 20:37:20|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|47
1725050250000|2024-08-30 20:37:30|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|145
1725050260000|2024-08-30 20:37:40|5644.96|5644.26|5644.96|5644.26|5644.96|5644.26|5644.96|5644.26|124
1725050270000|2024-08-30 20:37:50|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|5644.84|5644.14|62
1725050280000|2024-08-30 20:38:00|||||||||3
1725050290000|2024-08-30 20:38:10|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|5644.59|5643.89|151
1725050310000|2024-08-30 20:38:30|||||||||7
1725050320000|2024-08-30 20:38:40|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|38
1725050330000|2024-08-30 20:38:50|||||||||4
1725050340000|2024-08-30 20:39:00|5645.34|5644.64|5645.34|5644.64|5645.34|5644.64|5645.34|5644.64|59
1725050350000|2024-08-30 20:39:10|||||||||12
1725050360000|2024-08-30 20:39:20|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|32
1725050370000|2024-08-30 20:39:30|5644.84|5644.14|5645.09|5644.39|5645.09|5644.39|5644.84|5644.14|46
1725050380000|2024-08-30 20:39:40|5645.21|5644.51|5645.34|5644.64|5645.34|5644.64|5645.09|5644.39|87
1725050390000|2024-08-30 20:39:50|5645.21|5644.51|5645.09|5644.39|5645.21|5644.51|5645.09|5644.39|145
1725050400000|2024-08-30 20:40:00|||||||||1
1725050410000|2024-08-30 20:40:10|5644.84|5644.14|5644.84|5644.14|5644.96|5644.26|5644.84|5644.14|304
1725050420000|2024-08-30 20:40:20|5644.96|5644.26|5645.34|5644.64|5645.34|5644.64|5644.96|5644.26|36
1725050430000|2024-08-30 20:40:30|||||||||21
1725050440000|2024-08-30 20:40:40|5645.46|5644.76|5645.34|5644.64|5645.59|5644.89|5645.34|5644.64|79
1725050450000|2024-08-30 20:40:50|||||||||4
1725050460000|2024-08-30 20:41:00|||||||||4
1725050470000|2024-08-30 20:41:10|||||||||2
1725050480000|2024-08-30 20:41:20|5645.09|5644.39|5644.84|5644.14|5645.09|5644.39|5644.84|5644.14|121
1725050490000|2024-08-30 20:41:30|5644.59|5643.89|5644.59|5643.89|5644.84|5644.14|5644.59|5643.89|81
1725050500000|2024-08-30 20:41:40|5644.34|5643.64|5644.09|5643.39|5644.46|5643.76|5644.09|5643.39|139
1725050510000|2024-08-30 20:41:50|5643.96|5643.26|5644.34|5643.64|5644.34|5643.64|5643.84|5643.14|223
1725050520000|2024-08-30 20:42:00|5644.09|5643.39|5644.59|5643.89|5644.84|5644.14|5644.09|5643.39|124
1725050530000|2024-08-30 20:42:10|5644.71|5644.01|5645.09|5644.39|5645.09|5644.39|5644.71|5644.01|69
1725050540000|2024-08-30 20:42:20|5644.96|5644.26|5644.59|5643.89|5644.96|5644.26|5644.59|5643.89|51
1725050550000|2024-08-30 20:42:30|||||||||6
1725050570000|2024-08-30 20:42:50|||||||||10
1725050580000|2024-08-30 20:43:00|||||||||8
1725050590000|2024-08-30 20:43:10|5644.71|5644.01|5644.84|5644.14|5644.84|5644.14|5644.71|5644.01|38
1725050600000|2024-08-30 20:43:20|5644.71|5644.01|5644.59|5643.89|5644.71|5644.01|5644.59|5643.89|24
1725050610000|2024-08-30 20:43:30|||||||||30
1725050620000|2024-08-30 20:43:40|||||||||5
1725050630000|2024-08-30 20:43:50|||||||||20
1725050640000|2024-08-30 20:44:00|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|30
1725050650000|2024-08-30 20:44:10|5644.71|5644.01|5644.84|5644.14|5644.84|5644.14|5644.71|5644.01|41
1725050660000|2024-08-30 20:44:20|||||||||3
1725050670000|2024-08-30 20:44:30|5644.96|5644.26|5645.09|5644.39|5645.09|5644.39|5644.96|5644.26|87
1725050680000|2024-08-30 20:44:40|5645.34|5644.64|5645.34|5644.64|5645.34|5644.64|5645.09|5644.39|142
1725050690000|2024-08-30 20:44:50|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|20
1725050700000|2024-08-30 20:45:00|5644.84|5644.14|5645.09|5644.39|5645.09|5644.39|5644.84|5644.14|174
1725050710000|2024-08-30 20:45:10|||||||||42
1725050730000|2024-08-30 20:45:30|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|61
1725050740000|2024-08-30 20:45:40|||||||||20
1725050760000|2024-08-30 20:46:00|5644.59|5643.89|5644.84|5644.14|5644.84|5644.14|5644.59|5643.89|61
1725050770000|2024-08-30 20:46:10|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|70
1725050780000|2024-08-30 20:46:20|||||||||1
1725050790000|2024-08-30 20:46:30|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|10
1725050800000|2024-08-30 20:46:40|||||||||3
1725050810000|2024-08-30 20:46:50|||||||||26
1725050820000|2024-08-30 20:47:00|5644.71|5644.01|5644.59|5643.89|5644.71|5644.01|5644.59|5643.89|64
1725050830000|2024-08-30 20:47:10|||||||||4
1725050840000|2024-08-30 20:47:20|5644.34|5643.64|5644.09|5643.39|5644.34|5643.64|5644.09|5643.39|81
1725050850000|2024-08-30 20:47:30|5644.34|5643.64|5644.34|5643.64|5644.46|5643.76|5644.34|5643.64|159
1725050860000|2024-08-30 20:47:40|5644.46|5643.76|5644.59|5643.89|5644.59|5643.89|5644.46|5643.76|8
1725050870000|2024-08-30 20:47:50|5644.34|5643.64|5644.34|5643.64|5644.46|5643.76|5644.34|5643.64|18
1725050880000|2024-08-30 20:48:00|5644.46|5643.76|5644.59|5643.89|5644.59|5643.89|5644.46|5643.76|30
1725050890000|2024-08-30 20:48:10|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|43
1725050900000|2024-08-30 20:48:20|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|64
1725050920000|2024-08-30 20:48:40|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|374
1725050930000|2024-08-30 20:48:50|||||||||1
1725050940000|2024-08-30 20:49:00|5644.34|5643.64|5644.09|5643.39|5644.34|5643.64|5644.09|5643.39|42
1725050950000|2024-08-30 20:49:10|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|56
1725050960000|2024-08-30 20:49:20|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|111
1725050970000|2024-08-30 20:49:30|||||||||12
1725050980000|2024-08-30 20:49:40|||||||||1
1725051000000|2024-08-30 20:50:00|||||||||67
1725051010000|2024-08-30 20:50:10|5643.46|5642.76|5643.84|5643.14|5643.84|5643.14|5643.46|5642.76|102
1725051020000|2024-08-30 20:50:20|5644.09|5643.39|5643.84|5643.14|5644.09|5643.39|5643.84|5643.14|60
1725051030000|2024-08-30 20:50:30|5643.96|5643.26|5643.96|5643.26|5643.96|5643.26|5643.84|5643.14|25
1725051040000|2024-08-30 20:50:40|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|20
1725051060000|2024-08-30 20:51:00|||||||||2
1725051070000|2024-08-30 20:51:10|||||||||27
1725051080000|2024-08-30 20:51:20|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|29
1725051090000|2024-08-30 20:51:30|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|32
1725051110000|2024-08-30 20:51:50|||||||||55
1725051120000|2024-08-30 20:52:00|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|5644.21|5643.51|109
1725051150000|2024-08-30 20:52:30|5644.21|5643.51|5644.09|5643.39|5644.21|5643.51|5644.09|5643.39|251
1725051160000|2024-08-30 20:52:40|||||||||65
1725051170000|2024-08-30 20:52:50|||||||||14
1725051180000|2024-08-30 20:53:00|5643.84|5643.14|5643.84|5643.14|5643.96|5643.26|5643.84|5643.14|39
1725051190000|2024-08-30 20:53:10|||||||||2
1725051200000|2024-08-30 20:53:20|||||||||22
1725051210000|2024-08-30 20:53:30|||||||||14
1725051220000|2024-08-30 20:53:40|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|46
1725051240000|2024-08-30 20:54:00|5643.71|5643.01|5643.71|5643.01|5643.71|5643.01|5643.71|5643.01|63
1725051250000|2024-08-30 20:54:10|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|2
1725051260000|2024-08-30 20:54:20|5643.59|5642.89|5643.59|5642.89|5643.71|5643.01|5643.59|5642.89|73
1725051270000|2024-08-30 20:54:30|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|5643.21|5642.51|106
1725051280000|2024-08-30 20:54:40|5643.21|5642.51|5643.34|5642.64|5643.34|5642.64|5643.21|5642.51|37
1725051290000|2024-08-30 20:54:50|5643.21|5642.51|5643.34|5642.64|5643.34|5642.64|5643.09|5642.39|32
1725051300000|2024-08-30 20:55:00|||||||||53
1725051310000|2024-08-30 20:55:10|5643.21|5642.51|5642.84|5642.14|5643.21|5642.51|5642.84|5642.14|127
1725051320000|2024-08-30 20:55:20|||||||||4
1725051330000|2024-08-30 20:55:30|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|120
1725051340000|2024-08-30 20:55:40|5643.21|5642.51|5643.34|5642.64|5643.46|5642.76|5643.21|5642.51|65
1725051350000|2024-08-30 20:55:50|||||||||33
1725051360000|2024-08-30 20:56:00|||||||||34
1725051370000|2024-08-30 20:56:10|5643.21|5642.51|5643.09|5642.39|5643.21|5642.51|5643.09|5642.39|78
1725051380000|2024-08-30 20:56:20|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|9
1725051390000|2024-08-30 20:56:30|||||||||10
1725051400000|2024-08-30 20:56:40|5643.46|5642.76|5643.59|5642.89|5643.59|5642.89|5643.46|5642.76|7
1725051410000|2024-08-30 20:56:50|5643.71|5643.01|5644.09|5643.39|5644.09|5643.39|5643.71|5643.01|39
1725051420000|2024-08-30 20:57:00|5643.96|5643.26|5643.84|5643.14|5644.09|5643.39|5643.84|5643.14|50
1725051430000|2024-08-30 20:57:10|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|29
1725051440000|2024-08-30 20:57:20|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|52
1725051450000|2024-08-30 20:57:30|5644.46|5643.76|5644.46|5643.76|5644.46|5643.76|5644.46|5643.76|53
1725051460000|2024-08-30 20:57:40|5644.59|5643.89|5644.34|5643.64|5644.59|5643.89|5644.34|5643.64|25
1725051470000|2024-08-30 20:57:50|5644.09|5643.39|5643.84|5643.14|5644.09|5643.39|5643.84|5643.14|132
1725051480000|2024-08-30 20:58:00|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|105
1725051490000|2024-08-30 20:58:10|5642.59|5641.89|5643.09|5642.39|5643.09|5642.39|5642.59|5641.89|233
1725051500000|2024-08-30 20:58:20|5642.84|5642.14|5643.09|5642.39|5643.09|5642.39|5642.84|5642.14|141
1725051510000|2024-08-30 20:58:30|5642.96|5642.26|5642.59|5641.89|5642.96|5642.26|5642.59|5641.89|75
1725051520000|2024-08-30 20:58:40|||||||||16
1725051530000|2024-08-30 20:58:50|||||||||5
1725051540000|2024-08-30 20:59:00|5642.71|5642.01|5643.09|5642.39|5643.09|5642.39|5642.71|5642.01|132
1725051550000|2024-08-30 20:59:10|5643.21|5642.51|5643.21|5642.51|5643.34|5642.64|5643.09|5642.39|121
1725051560000|2024-08-30 20:59:20|5643.34|5642.64|5643.59|5642.89|5643.59|5642.89|5643.34|5642.64|109
1725051570000|2024-08-30 20:59:30|5643.46|5642.76|5643.34|5642.64|5643.46|5642.76|5643.09|5642.39|152
1725051580000|2024-08-30 20:59:40|5643.59|5642.89|5643.34|5642.64|5643.59|5642.89|5643.34|5642.64|136
1725051590000|2024-08-30 20:59:50|5643.46|5642.76|5643.62|5642.12|5643.71|5643.01|5642.96|5642.12|110
1725228010000|2024-09-01 22:00:10|5645.21|5644.51|5644.84|5644.14|5645.46|5644.76|5643.21|5642.51|137
1725228020000|2024-09-01 22:00:20|5645.09|5644.39|5644.84|5644.14|5645.34|5644.64|5644.84|5644.14|57
1725228030000|2024-09-01 22:00:30|5644.59|5643.89|5644.71|5644.01|5644.84|5644.14|5643.46|5642.76|102
1725228040000|2024-09-01 22:00:40|5644.84|5644.14|5644.84|5644.14|5645.09|5644.39|5644.71|5644.01|25
1725228050000|2024-09-01 22:00:50|5644.71|5644.01|5645.09|5644.39|5645.09|5644.39|5644.59|5643.89|26
1725228060000|2024-09-01 22:01:00|5644.96|5644.26|5645.09|5644.39|5645.09|5644.39|5644.84|5644.14|34
1725228070000|2024-09-01 22:01:10|5644.96|5644.26|5646.09|5645.39|5646.09|5645.39|5644.59|5643.89|192
1725228080000|2024-09-01 22:01:20|5646.21|5645.51|5645.84|5645.14|5646.34|5645.64|5645.84|5645.14|19
1725228090000|2024-09-01 22:01:30|5645.71|5645.01|5646.09|5645.39|5646.09|5645.39|5645.59|5644.89|26
1725228100000|2024-09-01 22:01:40|5645.96|5645.26|5645.59|5644.89|5645.96|5645.26|5645.59|5644.89|30
1725228110000|2024-09-01 22:01:50|5645.71|5645.01|5646.09|5645.39|5646.34|5645.64|5645.59|5644.89|93
1725228120000|2024-09-01 22:02:00|5646.21|5645.51|5645.96|5645.26|5646.21|5645.51|5645.96|5645.26|26
1725228130000|2024-09-01 22:02:10|5645.84|5645.14|5646.46|5645.76|5646.46|5645.76|5645.84|5645.14|16
1725228140000|2024-09-01 22:02:20|5646.34|5645.64|5646.84|5646.14|5646.84|5646.14|5646.34|5645.64|38
1725228150000|2024-09-01 22:02:30|5646.71|5646.01|5646.71|5646.01|5646.84|5646.14|5646.59|5645.89|18
1725228160000|2024-09-01 22:02:40|5646.84|5646.14|5647.09|5646.39|5647.09|5646.39|5646.59|5645.89|31
1725228170000|2024-09-01 22:02:50|5646.84|5646.14|5646.59|5645.89|5647.09|5646.39|5646.59|5645.89|33
1725228180000|2024-09-01 22:03:00|5646.34|5645.64|5646.34|5645.64|5646.34|5645.64|5646.34|5645.64|19
1725228190000|2024-09-01 22:03:10|5646.59|5645.89|5646.09|5645.39|5646.84|5646.14|5646.09|5645.39|25
1725228200000|2024-09-01 22:03:20|5645.96|5645.26|5645.59|5644.89|5645.96|5645.26|5645.46|5644.76|42
1725228210000|2024-09-01 22:03:30|5645.71|5645.01|5645.84|5645.14|5645.84|5645.14|5645.59|5644.89|38
1725228220000|2024-09-01 22:03:40|5645.71|5645.01|5645.84|5645.14|5646.09|5645.39|5645.71|5645.01|26
1725228230000|2024-09-01 22:03:50|5646.09|5645.39|5646.09|5645.39|5646.09|5645.39|5646.09|5645.39|6
1725228240000|2024-09-01 22:04:00|5645.84|5645.14|5645.96|5645.26|5646.09|5645.39|5645.84|5645.14|26
1725228250000|2024-09-01 22:04:10|5645.84|5645.14|5645.84|5645.14|5645.84|5645.14|5645.84|5645.14|9
1725228260000|2024-09-01 22:04:20|5645.96|5645.26|5645.96|5645.26|5645.96|5645.26|5645.96|5645.26|4
1725228270000|2024-09-01 22:04:30|5646.09|5645.39|5645.84|5645.14|5646.09|5645.39|5645.84|5645.14|22
1725228280000|2024-09-01 22:04:40|5645.96|5645.26|5646.09|5645.39|5646.09|5645.39|5645.96|5645.26|8
1725228290000|2024-09-01 22:04:50|||||||||3
1725228300000|2024-09-01 22:05:00|5646.21|5645.51|5646.09|5645.39|5646.34|5645.64|5646.09|5645.39|32
1725228310000|2024-09-01 22:05:10|5645.84|5645.14|5645.71|5645.01|5645.84|5645.14|5645.59|5644.89|19
1725228320000|2024-09-01 22:05:20|5645.84|5645.14|5645.84|5645.14|5645.84|5645.14|5645.84|5645.14|5
1725228330000|2024-09-01 22:05:30|5645.96|5645.26|5645.71|5645.01|5645.96|5645.26|5645.71|5645.01|24
1725228340000|2024-09-01 22:05:40|5645.84|5645.14|5645.71|5645.01|5645.84|5645.14|5645.59|5644.89|7
1725228350000|2024-09-01 22:05:50|5645.59|5644.89|5645.59|5644.89|5645.59|5644.89|5645.59|5644.89|8
1725228360000|2024-09-01 22:06:00|5645.46|5644.76|5645.34|5644.64|5645.46|5644.76|5645.34|5644.64|6
1725228370000|2024-09-01 22:06:10|5645.46|5644.76|5645.46|5644.76|5645.59|5644.89|5645.46|5644.76|5
1725228380000|2024-09-01 22:06:20|5645.34|5644.64|5645.21|5644.51|5645.34|5644.64|5645.21|5644.51|20
1725228390000|2024-09-01 22:06:30|5645.34|5644.64|5645.09|5644.39|5645.34|5644.64|5645.09|5644.39|3
1725228410000|2024-09-01 22:06:50|5645.21|5644.51|5645.34|5644.64|5645.34|5644.64|5645.21|5644.51|9
1725228420000|2024-09-01 22:07:00|5645.59|5644.89|5645.59|5644.89|5645.59|5644.89|5645.59|5644.89|9
1725228430000|2024-09-01 22:07:10|||||||||2
1725228440000|2024-09-01 22:07:20|||||||||5
1725228450000|2024-09-01 22:07:30|5645.71|5645.01|5645.59|5644.89|5645.71|5645.01|5645.59|5644.89|6
1725228460000|2024-09-01 22:07:40|||||||||1
1725228480000|2024-09-01 22:08:00|5645.34|5644.64|5645.34|5644.64|5645.34|5644.64|5645.34|5644.64|10
1725228550000|2024-09-01 22:09:10|5645.46|5644.76|5645.59|5644.89|5645.59|5644.89|5645.46|5644.76|14
1725228560000|2024-09-01 22:09:20|5645.46|5644.76|5645.34|5644.64|5645.46|5644.76|5645.34|5644.64|4
1725228590000|2024-09-01 22:09:50|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|7
1725228600000|2024-09-01 22:10:00|5644.84|5644.14|5645.09|5644.39|5645.09|5644.39|5644.84|5644.14|17
1725228610000|2024-09-01 22:10:10|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|2
1725228620000|2024-09-01 22:10:20|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|5644.34|5643.64|28
1725228630000|2024-09-01 22:10:30|5644.46|5643.76|5644.34|5643.64|5644.46|5643.76|5644.34|5643.64|17
1725228640000|2024-09-01 22:10:40|5644.46|5643.76|5643.84|5643.14|5644.59|5643.89|5643.84|5643.14|36
1725228650000|2024-09-01 22:10:50|5643.96|5643.26|5644.09|5643.39|5644.09|5643.39|5643.84|5643.14|6
1725228660000|2024-09-01 22:11:00|5643.96|5643.26|5644.09|5643.39|5644.09|5643.39|5643.84|5643.14|28
1725228670000|2024-09-01 22:11:10|5643.96|5643.26|5643.84|5643.14|5643.96|5643.26|5643.71|5643.01|26
1725228680000|2024-09-01 22:11:20|5643.71|5643.01|5643.34|5642.64|5643.71|5643.01|5643.34|5642.64|8
1725228690000|2024-09-01 22:11:30|5643.21|5642.51|5643.34|5642.64|5643.34|5642.64|5643.21|5642.51|20
1725228700000|2024-09-01 22:11:40|5643.46|5642.76|5643.59|5642.89|5643.59|5642.89|5643.46|5642.76|8
1725228710000|2024-09-01 22:11:50|5643.46|5642.76|5643.46|5642.76|5643.46|5642.76|5643.46|5642.76|9
1725228720000|2024-09-01 22:12:00|5643.34|5642.64|5642.84|5642.14|5643.34|5642.64|5642.84|5642.14|49
1725228730000|2024-09-01 22:12:10|5642.59|5641.89|5642.34|5641.64|5642.59|5641.89|5642.34|5641.64|18
1725228740000|2024-09-01 22:12:20|5642.09|5641.39|5642.46|5641.76|5642.59|5641.89|5641.84|5641.14|60
1725228750000|2024-09-01 22:12:30|5642.34|5641.64|5642.59|5641.89|5642.71|5642.01|5642.34|5641.64|32
1725228760000|2024-09-01 22:12:40|5642.34|5641.64|5642.09|5641.39|5642.46|5641.76|5641.84|5641.14|33
1725228770000|2024-09-01 22:12:50|5641.96|5641.26|5642.09|5641.39|5642.09|5641.39|5641.84|5641.14|6
1725228780000|2024-09-01 22:13:00|5642.21|5641.51|5642.59|5641.89|5642.59|5641.89|5642.09|5641.39|27
1725228790000|2024-09-01 22:13:10|5642.46|5641.76|5642.84|5642.14|5642.84|5642.14|5642.46|5641.76|21
1725228800000|2024-09-01 22:13:20|5643.09|5642.39|5642.84|5642.14|5643.09|5642.39|5642.59|5641.89|30
1725228810000|2024-09-01 22:13:30|5642.96|5642.26|5642.84|5642.14|5642.96|5642.26|5642.84|5642.14|11
1725228830000|2024-09-01 22:13:50|5642.96|5642.26|5643.09|5642.39|5643.09|5642.39|5642.96|5642.26|8
1725228840000|2024-09-01 22:14:00|5642.96|5642.26|5643.09|5642.39|5643.09|5642.39|5642.96|5642.26|2
1725228850000|2024-09-01 22:14:10|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|5
1725228870000|2024-09-01 22:14:30|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|16
1725228880000|2024-09-01 22:14:40|5643.34|5642.64|5643.59|5642.89|5643.59|5642.89|5643.34|5642.64|7
1725228890000|2024-09-01 22:14:50|5643.71|5643.01|5643.84|5643.14|5643.84|5643.14|5643.71|5643.01|20
1725228900000|2024-09-01 22:15:00|5643.96|5643.26|5644.09|5643.39|5644.34|5643.64|5643.84|5643.14|19
1725228910000|2024-09-01 22:15:10|5643.96|5643.26|5643.84|5643.14|5643.96|5643.26|5643.59|5642.89|14
1725228920000|2024-09-01 22:15:20|5643.71|5643.01|5643.71|5643.01|5643.71|5643.01|5643.59|5642.89|14
1725228930000|2024-09-01 22:15:30|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|0
1725228940000|2024-09-01 22:15:40|5643.71|5643.01|5643.59|5642.89|5643.71|5643.01|5643.59|5642.89|4
1725228950000|2024-09-01 22:15:50|5643.46|5642.76|5643.34|5642.64|5643.46|5642.76|5643.34|5642.64|6
1725228960000|2024-09-01 22:16:00|5643.21|5642.51|5643.09|5642.39|5643.21|5642.51|5643.09|5642.39|3
1725228990000|2024-09-01 22:16:30|5642.96|5642.26|5642.84|5642.14|5642.96|5642.26|5642.84|5642.14|20
1725229000000|2024-09-01 22:16:40|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|5642.96|5642.26|23
1725229010000|2024-09-01 22:16:50|5643.21|5642.51|5643.34|5642.64|5643.34|5642.64|5643.21|5642.51|6
1725229020000|2024-09-01 22:17:00|5643.21|5642.51|5643.21|5642.51|5643.21|5642.51|5643.21|5642.51|2
1725229040000|2024-09-01 22:17:20|5643.09|5642.39|5643.59|5642.89|5643.59|5642.89|5643.09|5642.39|12
1725229050000|2024-09-01 22:17:30|5643.09|5642.39|5643.34|5642.64|5643.34|5642.64|5643.09|5642.39|54
1725229060000|2024-09-01 22:17:40|5643.21|5642.51|5643.09|5642.39|5643.21|5642.51|5643.09|5642.39|12
1725229070000|2024-09-01 22:17:50|||||||||3
1725229080000|2024-09-01 22:18:00|5642.96|5642.26|5643.34|5642.64|5643.34|5642.64|5642.96|5642.26|7
1725229090000|2024-09-01 22:18:10|5643.59|5642.89|5643.46|5642.76|5643.59|5642.89|5643.34|5642.64|3
1725229100000|2024-09-01 22:18:20|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|0
1725229130000|2024-09-01 22:18:50|||||||||2
1725229160000|2024-09-01 22:19:20|5643.21|5642.51|5643.09|5642.39|5643.21|5642.51|5643.09|5642.39|8
1725229170000|2024-09-01 22:19:30|5642.96|5642.26|5642.84|5642.14|5642.96|5642.26|5642.84|5642.14|14
1725229180000|2024-09-01 22:19:40|5642.59|5641.89|5642.59|5641.89|5642.59|5641.89|5642.59|5641.89|7
1725229190000|2024-09-01 22:19:50|||||||||1
1725229200000|2024-09-01 22:20:00|5642.46|5641.76|5642.09|5641.39|5642.46|5641.76|5642.09|5641.39|28
1725229210000|2024-09-01 22:20:10|5642.21|5641.51|5642.09|5641.39|5642.34|5641.64|5642.09|5641.39|7
1725229220000|2024-09-01 22:20:20|5641.96|5641.26|5642.09|5641.39|5642.09|5641.39|5641.84|5641.14|28
1725229230000|2024-09-01 22:20:30|||||||||4
1725229240000|2024-09-01 22:20:40|5642.34|5641.64|5642.34|5641.64|5642.34|5641.64|5642.34|5641.64|16
1725229250000|2024-09-01 22:20:50|5642.46|5641.76|5642.46|5641.76|5642.59|5641.89|5642.46|5641.76|6
1725229260000|2024-09-01 22:21:00|5642.59|5641.89|5642.59|5641.89|5642.59|5641.89|5642.59|5641.89|12
1725229270000|2024-09-01 22:21:10|||||||||1
1725229290000|2024-09-01 22:21:30|||||||||3
1725229300000|2024-09-01 22:21:40|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|8
1725229320000|2024-09-01 22:22:00|||||||||2
1725229340000|2024-09-01 22:22:20|5642.96|5642.26|5642.71|5642.01|5643.09|5642.39|5642.71|5642.01|10
1725229350000|2024-09-01 22:22:30|5642.84|5642.14|5642.71|5642.01|5642.84|5642.14|5642.71|5642.01|6
1725229360000|2024-09-01 22:22:40|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|1
1725229370000|2024-09-01 22:22:50|5642.71|5642.01|5642.71|5642.01|5642.71|5642.01|5642.71|5642.01|3
1725229380000|2024-09-01 22:23:00|5642.84|5642.14|5642.71|5642.01|5642.84|5642.14|5642.71|5642.01|2
1725229390000|2024-09-01 22:23:10|5642.59|5641.89|5642.96|5642.26|5642.96|5642.26|5642.59|5641.89|2
1725229400000|2024-09-01 22:23:20|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|6
1725229410000|2024-09-01 22:23:30|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|5
1725229420000|2024-09-01 22:23:40|||||||||1
1725229430000|2024-09-01 22:23:50|5642.96|5642.26|5642.84|5642.14|5642.96|5642.26|5642.84|5642.14|6
1725229450000|2024-09-01 22:24:10|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|7
1725229460000|2024-09-01 22:24:20|5642.96|5642.26|5642.96|5642.26|5642.96|5642.26|5642.96|5642.26|17
1725229470000|2024-09-01 22:24:30|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|4
1725229490000|2024-09-01 22:24:50|5643.21|5642.51|5642.96|5642.26|5643.21|5642.51|5642.96|5642.26|14
1725229500000|2024-09-01 22:25:00|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|0
1725229510000|2024-09-01 22:25:10|5642.59|5641.89|5642.59|5641.89|5642.59|5641.89|5642.59|5641.89|9
1725229520000|2024-09-01 22:25:20|5642.71|5642.01|5642.34|5641.64|5642.71|5642.01|5642.34|5641.64|12
1725229530000|2024-09-01 22:25:30|5642.46|5641.76|5642.46|5641.76|5642.46|5641.76|5642.46|5641.76|4
1725229540000|2024-09-01 22:25:40|5642.59|5641.89|5642.46|5641.76|5642.59|5641.89|5642.46|5641.76|8
1725229560000|2024-09-01 22:26:00|5642.34|5641.64|5642.34|5641.64|5642.34|5641.64|5642.34|5641.64|1
1725229580000|2024-09-01 22:26:20|5642.21|5641.51|5642.34|5641.64|5642.34|5641.64|5642.09|5641.39|4
1725229590000|2024-09-01 22:26:30|||||||||2
1725229610000|2024-09-01 22:26:50|||||||||1
1725229630000|2024-09-01 22:27:10|||||||||2
1725229650000|2024-09-01 22:27:30|5642.46|5641.76|5642.59|5641.89|5642.59|5641.89|5642.46|5641.76|5
1725229660000|2024-09-01 22:27:40|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|18
1725229670000|2024-09-01 22:27:50|5642.96|5642.26|5642.96|5642.26|5642.96|5642.26|5642.96|5642.26|1
1725229680000|2024-09-01 22:28:00|5643.09|5642.39|5642.71|5642.01|5643.09|5642.39|5642.71|5642.01|11
1725229690000|2024-09-01 22:28:10|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|0
1725229700000|2024-09-01 22:28:20|||||||||1
1725229720000|2024-09-01 22:28:40|||||||||1
1725229740000|2024-09-01 22:29:00|5642.71|5642.01|5642.84|5642.14|5642.84|5642.14|5642.59|5641.89|10
1725229780000|2024-09-01 22:29:40|5642.71|5642.01|5642.71|5642.01|5642.84|5642.14|5642.71|5642.01|0
1725229790000|2024-09-01 22:29:50|5642.59|5641.89|5642.09|5641.39|5642.59|5641.89|5642.09|5641.39|16
1725229800000|2024-09-01 22:30:00|5641.84|5641.14|5642.09|5641.39|5642.21|5641.51|5641.84|5641.14|17
1725229810000|2024-09-01 22:30:10|5642.34|5641.64|5641.84|5641.14|5642.34|5641.64|5641.84|5641.14|13
1725229820000|2024-09-01 22:30:20|5642.09|5641.39|5642.34|5641.64|5642.34|5641.64|5642.09|5641.39|18
1725229830000|2024-09-01 22:30:30|5642.46|5641.76|5642.59|5641.89|5642.59|5641.89|5642.34|5641.64|0
1725229840000|2024-09-01 22:30:40|5642.71|5642.01|5642.71|5642.01|5642.71|5642.01|5642.59|5641.89|0
1725229850000|2024-09-01 22:30:50|5642.59|5641.89|5642.59|5641.89|5642.71|5642.01|5642.46|5641.76|6
1725229860000|2024-09-01 22:31:00|5642.46|5641.76|5642.09|5641.39|5642.59|5641.89|5642.09|5641.39|20
1725229880000|2024-09-01 22:31:20|5642.21|5641.51|5642.09|5641.39|5642.46|5641.76|5642.09|5641.39|16
1725229900000|2024-09-01 22:31:40|5642.21|5641.51|5642.34|5641.64|5642.34|5641.64|5642.09|5641.39|4
1725229910000|2024-09-01 22:31:50|5642.21|5641.51|5642.34|5641.64|5642.34|5641.64|5642.21|5641.51|2
1725229920000|2024-09-01 22:32:00|5642.21|5641.51|5642.46|5641.76|5642.46|5641.76|5642.09|5641.39|18
1725229930000|2024-09-01 22:32:10|5642.34|5641.64|5642.34|5641.64|5642.34|5641.64|5642.34|5641.64|1
1725229950000|2024-09-01 22:32:30|5642.46|5641.76|5642.46|5641.76|5642.46|5641.76|5642.46|5641.76|1
1725229960000|2024-09-01 22:32:40|5642.34|5641.64|5642.34|5641.64|5642.34|5641.64|5642.34|5641.64|0
1725229970000|2024-09-01 22:32:50|5642.46|5641.76|5642.46|5641.76|5642.46|5641.76|5642.46|5641.76|0
1725229980000|2024-09-01 22:33:00|5642.59|5641.89|5642.59|5641.89|5642.59|5641.89|5642.34|5641.64|1
1725229990000|2024-09-01 22:33:10|5642.46|5641.76|5642.34|5641.64|5642.46|5641.76|5642.34|5641.64|1
1725230010000|2024-09-01 22:33:30|5642.46|5641.76|5642.46|5641.76|5642.59|5641.89|5642.46|5641.76|5
1725230020000|2024-09-01 22:33:40|5642.59|5641.89|5642.59|5641.89|5642.59|5641.89|5642.59|5641.89|4
1725230030000|2024-09-01 22:33:50|5642.46|5641.76|5642.46|5641.76|5642.46|5641.76|5642.46|5641.76|20
1725230040000|2024-09-01 22:34:00|5642.34|5641.64|5642.59|5641.89|5642.59|5641.89|5642.34|5641.64|3
1725230050000|2024-09-01 22:34:10|5642.46|5641.76|5642.34|5641.64|5642.46|5641.76|5642.34|5641.64|6
1725230060000|2024-09-01 22:34:20|||||||||1
1725230100000|2024-09-01 22:35:00|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|13
1725230110000|2024-09-01 22:35:10|5641.96|5641.26|5641.34|5640.64|5641.96|5641.26|5641.34|5640.64|67
1725230120000|2024-09-01 22:35:20|5641.21|5640.51|5641.34|5640.64|5641.34|5640.64|5641.09|5640.39|23
1725230130000|2024-09-01 22:35:30|||||||||4
1725230140000|2024-09-01 22:35:40|5641.09|5640.39|5641.09|5640.39|5641.21|5640.51|5641.09|5640.39|30
1725230150000|2024-09-01 22:35:50|5641.21|5640.51|5641.09|5640.39|5641.21|5640.51|5641.09|5640.39|15
1725230160000|2024-09-01 22:36:00|5641.34|5640.64|5641.59|5640.89|5641.59|5640.89|5641.21|5640.51|48
1725230170000|2024-09-01 22:36:10|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.59|5640.89|7
1725230180000|2024-09-01 22:36:20|||||||||1
1725230200000|2024-09-01 22:36:40|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|20
1725230230000|2024-09-01 22:37:10|||||||||2
1725230240000|2024-09-01 22:37:20|5641.71|5641.01|5641.59|5640.89|5641.84|5641.14|5641.59|5640.89|6
1725230250000|2024-09-01 22:37:30|5641.71|5641.01|5641.59|5640.89|5641.71|5641.01|5641.59|5640.89|12
1725230260000|2024-09-01 22:37:40|||||||||7
1725230280000|2024-09-01 22:38:00|5641.34|5640.64|5641.59|5640.89|5641.59|5640.89|5641.34|5640.64|30
1725230290000|2024-09-01 22:38:10|||||||||3
1725230300000|2024-09-01 22:38:20|||||||||10
1725230310000|2024-09-01 22:38:30|||||||||4
1725230320000|2024-09-01 22:38:40|||||||||3
1725230330000|2024-09-01 22:38:50|5641.71|5641.01|5641.59|5640.89|5641.71|5641.01|5641.59|5640.89|4
1725230340000|2024-09-01 22:39:00|||||||||1
1725230350000|2024-09-01 22:39:10|5641.46|5640.76|5641.34|5640.64|5641.46|5640.76|5641.34|5640.64|2
1725230370000|2024-09-01 22:39:30|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5
1725230410000|2024-09-01 22:40:10|||||||||23
1725230460000|2024-09-01 22:41:00|||||||||16
1725230470000|2024-09-01 22:41:10|||||||||1
1725230480000|2024-09-01 22:41:20|5641.84|5641.14|5641.84|5641.14|5642.09|5641.39|5641.84|5641.14|74
1725230490000|2024-09-01 22:41:30|||||||||1
1725230500000|2024-09-01 22:41:40|5641.59|5640.89|5641.84|5641.14|5641.84|5641.14|5641.59|5640.89|65
1725230510000|2024-09-01 22:41:50|5641.71|5641.01|5641.71|5641.01|5641.71|5641.01|5641.71|5641.01|15
1725230520000|2024-09-01 22:42:00|5641.84|5641.14|5641.59|5640.89|5641.84|5641.14|5641.59|5640.89|25
1725230540000|2024-09-01 22:42:20|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|13
1725230570000|2024-09-01 22:42:50|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|23
1725230590000|2024-09-01 22:43:10|||||||||8
1725230600000|2024-09-01 22:43:20|5640.96|5640.26|5641.21|5640.51|5641.34|5640.64|5640.96|5640.26|70
1725230610000|2024-09-01 22:43:30|5641.09|5640.39|5640.84|5640.14|5641.21|5640.51|5640.84|5640.14|9
1725230620000|2024-09-01 22:43:40|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.96|5640.26|3
1725230630000|2024-09-01 22:43:50|5640.59|5639.89|5640.84|5640.14|5640.84|5640.14|5640.59|5639.89|75
1725230640000|2024-09-01 22:44:00|||||||||3
1725230650000|2024-09-01 22:44:10|5640.71|5640.01|5640.59|5639.89|5640.71|5640.01|5640.59|5639.89|12
1725230660000|2024-09-01 22:44:20|5640.71|5640.01|5640.59|5639.89|5640.71|5640.01|5640.59|5639.89|15
1725230670000|2024-09-01 22:44:30|5640.71|5640.01|5640.71|5640.01|5640.71|5640.01|5640.71|5640.01|0
1725230680000|2024-09-01 22:44:40|5640.84|5640.14|5640.71|5640.01|5640.84|5640.14|5640.71|5640.01|1
1725230690000|2024-09-01 22:44:50|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|0
1725230730000|2024-09-01 22:45:30|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|36
1725230750000|2024-09-01 22:45:50|5640.96|5640.26|5640.96|5640.26|5640.96|5640.26|5640.96|5640.26|0
1725230760000|2024-09-01 22:46:00|5640.84|5640.14|5640.71|5640.01|5640.84|5640.14|5640.59|5639.89|31
1725230780000|2024-09-01 22:46:20|5640.84|5640.14|5640.59|5639.89|5640.84|5640.14|5640.59|5639.89|10
1725230790000|2024-09-01 22:46:30|5640.46|5639.76|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|31
1725230800000|2024-09-01 22:46:40|||||||||2
1725230810000|2024-09-01 22:46:50|||||||||15
1725230820000|2024-09-01 22:47:00|||||||||3
1725230830000|2024-09-01 22:47:10|||||||||3
1725230840000|2024-09-01 22:47:20|||||||||1
1725230850000|2024-09-01 22:47:30|||||||||2
1725230860000|2024-09-01 22:47:40|||||||||3
1725230880000|2024-09-01 22:48:00|||||||||2
1725230900000|2024-09-01 22:48:20|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|33
1725230920000|2024-09-01 22:48:40|||||||||10
1725230930000|2024-09-01 22:48:50|||||||||6
1725230940000|2024-09-01 22:49:00|5640.46|5639.76|5640.46|5639.76|5640.46|5639.76|5640.46|5639.76|11
1725230950000|2024-09-01 22:49:10|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.46|5639.76|12
1725230960000|2024-09-01 22:49:20|5640.46|5639.76|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|4
1725230970000|2024-09-01 22:49:30|5639.96|5639.26|5639.34|5638.64|5639.96|5639.26|5639.09|5638.39|147
1725230980000|2024-09-01 22:49:40|5639.21|5638.51|5638.84|5638.14|5639.34|5638.64|5638.84|5638.14|30
1725230990000|2024-09-01 22:49:50|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.84|5638.14|43
1725231000000|2024-09-01 22:50:00|5638.96|5638.26|5639.59|5638.89|5639.84|5639.14|5638.96|5638.26|48
1725231010000|2024-09-01 22:50:10|5639.71|5639.01|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|8
1725231020000|2024-09-01 22:50:20|5639.71|5639.01|5639.46|5638.76|5639.84|5639.14|5639.46|5638.76|11
1725231030000|2024-09-01 22:50:30|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|7
1725231060000|2024-09-01 22:51:00|5639.71|5639.01|5639.59|5638.89|5639.71|5639.01|5639.59|5638.89|45
1725231070000|2024-09-01 22:51:10|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.71|5639.01|10
1725231080000|2024-09-01 22:51:20|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.59|5638.89|10
1725231100000|2024-09-01 22:51:40|||||||||26
1725231120000|2024-09-01 22:52:00|5639.96|5639.26|5640.21|5639.51|5640.21|5639.51|5639.96|5639.26|33
1725231130000|2024-09-01 22:52:10|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|2
1725231140000|2024-09-01 22:52:20|||||||||2
1725231160000|2024-09-01 22:52:40|5639.96|5639.26|5640.09|5639.39|5640.09|5639.39|5639.96|5639.26|30
1725231170000|2024-09-01 22:52:50|5639.84|5639.14|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|13
1725231190000|2024-09-01 22:53:10|5639.46|5638.76|5639.46|5638.76|5639.59|5638.89|5639.34|5638.64|17
1725231200000|2024-09-01 22:53:20|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|0
1725231210000|2024-09-01 22:53:30|5639.71|5639.01|5639.71|5639.01|5639.84|5639.14|5639.71|5639.01|23
1725231220000|2024-09-01 22:53:40|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|1
1725231240000|2024-09-01 22:54:00|5639.96|5639.26|5639.71|5639.01|5639.96|5639.26|5639.71|5639.01|27
1725231250000|2024-09-01 22:54:10|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|1
1725231270000|2024-09-01 22:54:30|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|2
1725231280000|2024-09-01 22:54:40|||||||||4
1725231300000|2024-09-01 22:55:00|||||||||10
1725231310000|2024-09-01 22:55:10|||||||||5
1725231330000|2024-09-01 22:55:30|5639.46|5638.76|5639.46|5638.76|5639.59|5638.89|5639.46|5638.76|16
1725231340000|2024-09-01 22:55:40|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|0
1725231350000|2024-09-01 22:55:50|5639.46|5638.76|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|2
1725231360000|2024-09-01 22:56:00|5639.46|5638.76|5639.46|5638.76|5639.59|5638.89|5639.46|5638.76|6
1725231370000|2024-09-01 22:56:10|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.46|5638.76|3
1725231380000|2024-09-01 22:56:20|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.21|5638.51|23
1725231390000|2024-09-01 22:56:30|5639.46|5638.76|5639.34|5638.64|5639.59|5638.89|5639.34|5638.64|17
1725231410000|2024-09-01 22:56:50|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.46|5638.76|11
1725231420000|2024-09-01 22:57:00|||||||||2
1725231430000|2024-09-01 22:57:10|||||||||5
1725231440000|2024-09-01 22:57:20|||||||||3
1725231470000|2024-09-01 22:57:50|||||||||20
1725231480000|2024-09-01 22:58:00|||||||||3
1725231490000|2024-09-01 22:58:10|||||||||37
1725231500000|2024-09-01 22:58:20|5639.46|5638.76|5639.34|5638.64|5639.59|5638.89|5639.34|5638.64|5
1725231510000|2024-09-01 22:58:30|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.46|5638.76|3
1725231520000|2024-09-01 22:58:40|5639.46|5638.76|5639.46|5638.76|5639.46|5638.76|5639.46|5638.76|6
1725231530000|2024-09-01 22:58:50|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|0
1725231560000|2024-09-01 22:59:20|5639.84|5639.14|5639.84|5639.14|5640.09|5639.39|5639.84|5639.14|47
1725231570000|2024-09-01 22:59:30|5640.09|5639.39|5639.96|5639.26|5640.09|5639.39|5639.84|5639.14|17
1725231580000|2024-09-01 22:59:40|5639.84|5639.14|5639.96|5639.26|5639.96|5639.26|5639.84|5639.14|1
1725231590000|2024-09-01 22:59:50|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|1
1725231610000|2024-09-01 23:00:10|5639.96|5639.26|5639.84|5639.14|5639.96|5639.26|5639.59|5638.89|18
1725231620000|2024-09-01 23:00:20|||||||||1
1725231630000|2024-09-01 23:00:30|5639.96|5639.26|5639.84|5639.14|5639.96|5639.26|5639.84|5639.14|9
1725231640000|2024-09-01 23:00:40|5639.96|5639.26|5640.59|5639.89|5640.59|5639.89|5639.96|5639.26|46
1725231660000|2024-09-01 23:01:00|5640.46|5639.76|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|14
1725231670000|2024-09-01 23:01:10|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.46|5639.76|7
1725231680000|2024-09-01 23:01:20|5640.71|5640.01|5640.71|5640.01|5640.71|5640.01|5640.71|5640.01|7
1725231690000|2024-09-01 23:01:30|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|5640.71|5640.01|8
1725231700000|2024-09-01 23:01:40|5640.96|5640.26|5640.96|5640.26|5641.09|5640.39|5640.84|5640.14|44
1725231710000|2024-09-01 23:01:50|5640.84|5640.14|5640.84|5640.14|5640.96|5640.26|5640.84|5640.14|0
1725231720000|2024-09-01 23:02:00|5641.09|5640.39|5640.59|5639.89|5641.09|5640.39|5640.59|5639.89|13
1725231780000|2024-09-01 23:03:00|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|14
1725231790000|2024-09-01 23:03:10|5640.21|5639.51|5640.09|5639.39|5640.21|5639.51|5640.09|5639.39|6
1725231800000|2024-09-01 23:03:20|||||||||6
1725231810000|2024-09-01 23:03:30|5640.59|5639.89|5640.09|5639.39|5640.59|5639.89|5640.09|5639.39|65
1725231820000|2024-09-01 23:03:40|5639.96|5639.26|5639.84|5639.14|5639.96|5639.26|5639.84|5639.14|10
1725231830000|2024-09-01 23:03:50|5639.96|5639.26|5639.84|5639.14|5640.09|5639.39|5639.84|5639.14|5
1725231860000|2024-09-01 23:04:20|5639.96|5639.26|5639.84|5639.14|5640.09|5639.39|5639.84|5639.14|5
1725231870000|2024-09-01 23:04:30|5639.96|5639.26|5639.96|5639.26|5640.09|5639.39|5639.96|5639.26|2
1725231880000|2024-09-01 23:04:40|5639.84|5639.14|5639.96|5639.26|5639.96|5639.26|5639.84|5639.14|2
1725231890000|2024-09-01 23:04:50|5639.84|5639.14|5639.96|5639.26|5639.96|5639.26|5639.84|5639.14|6
1725231900000|2024-09-01 23:05:00|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|0
1725231910000|2024-09-01 23:05:10|5640.21|5639.51|5640.21|5639.51|5640.21|5639.51|5640.21|5639.51|31
1725231920000|2024-09-01 23:05:20|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|0
1725231930000|2024-09-01 23:05:30|5640.46|5639.76|5640.34|5639.64|5640.46|5639.76|5640.09|5639.39|57
1725231940000|2024-09-01 23:05:40|5640.59|5639.89|5640.59|5639.89|5640.71|5640.01|5640.59|5639.89|73
1725231950000|2024-09-01 23:05:50|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|11
1725231960000|2024-09-01 23:06:00|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|6
1725231970000|2024-09-01 23:06:10|||||||||2
1725231980000|2024-09-01 23:06:20|5640.21|5639.51|5640.09|5639.39|5640.21|5639.51|5640.09|5639.39|1
1725232000000|2024-09-01 23:06:40|5639.84|5639.14|5640.09|5639.39|5640.09|5639.39|5639.84|5639.14|13
1725232010000|2024-09-01 23:06:50|5640.21|5639.51|5640.21|5639.51|5640.21|5639.51|5640.21|5639.51|4
1725232020000|2024-09-01 23:07:00|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|0
1725232050000|2024-09-01 23:07:30|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.21|5639.51|15
1725232060000|2024-09-01 23:07:40|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.21|5639.51|1
1725232070000|2024-09-01 23:07:50|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|7
1725232080000|2024-09-01 23:08:00|||||||||2
1725232090000|2024-09-01 23:08:10|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.46|5639.76|5
1725232100000|2024-09-01 23:08:20|5640.71|5640.01|5640.71|5640.01|5640.84|5640.14|5640.59|5639.89|12
1725232110000|2024-09-01 23:08:30|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5
1725232130000|2024-09-01 23:08:50|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|8
1725232170000|2024-09-01 23:09:30|5640.46|5639.76|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|23
1725232190000|2024-09-01 23:09:50|5640.46|5639.76|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|2
1725232200000|2024-09-01 23:10:00|5640.46|5639.76|5640.84|5640.14|5640.84|5640.14|5640.46|5639.76|33
1725232210000|2024-09-01 23:10:10|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|11
1725232260000|2024-09-01 23:11:00|5640.09|5639.39|5640.34|5639.64|5640.34|5639.64|5640.09|5639.39|32
1725232270000|2024-09-01 23:11:10|5640.46|5639.76|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|15
1725232280000|2024-09-01 23:11:20|5640.46|5639.76|5640.34|5639.64|5640.59|5639.89|5640.34|5639.64|8
1725232320000|2024-09-01 23:12:00|5640.46|5639.76|5640.46|5639.76|5640.46|5639.76|5640.46|5639.76|5
1725232330000|2024-09-01 23:12:10|5640.59|5639.89|5641.09|5640.39|5641.09|5640.39|5640.59|5639.89|23
1725232340000|2024-09-01 23:12:20|5640.96|5640.26|5640.71|5640.01|5640.96|5640.26|5640.59|5639.89|13
1725232350000|2024-09-01 23:12:30|5640.59|5639.89|5640.71|5640.01|5640.71|5640.01|5640.59|5639.89|10
1725232360000|2024-09-01 23:12:40|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|1
1725232370000|2024-09-01 23:12:50|5640.71|5640.01|5640.59|5639.89|5640.71|5640.01|5640.59|5639.89|7
1725232380000|2024-09-01 23:13:00|5640.46|5639.76|5640.46|5639.76|5640.46|5639.76|5640.46|5639.76|5
1725232400000|2024-09-01 23:13:20|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|1
1725232410000|2024-09-01 23:13:30|5640.71|5640.01|5640.59|5639.89|5640.71|5640.01|5640.59|5639.89|4
1725232440000|2024-09-01 23:14:00|5640.34|5639.64|5640.34|5639.64|5640.59|5639.89|5640.34|5639.64|23
1725232460000|2024-09-01 23:14:20|5640.46|5639.76|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|2
1725232470000|2024-09-01 23:14:30|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|13
1725232480000|2024-09-01 23:14:40|||||||||9
1725232490000|2024-09-01 23:14:50|||||||||5
1725232500000|2024-09-01 23:15:00|5640.21|5639.51|5640.09|5639.39|5640.21|5639.51|5640.09|5639.39|26
1725232510000|2024-09-01 23:15:10|5640.21|5639.51|5640.84|5640.14|5640.84|5640.14|5640.21|5639.51|16
1725232520000|2024-09-01 23:15:20|5640.71|5640.01|5640.59|5639.89|5640.71|5640.01|5640.59|5639.89|8
1725232530000|2024-09-01 23:15:30|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.59|5639.89|3
1725232540000|2024-09-01 23:15:40|||||||||1
1725232550000|2024-09-01 23:15:50|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|16
1725232560000|2024-09-01 23:16:00|5640.46|5639.76|5640.46|5639.76|5640.46|5639.76|5640.46|5639.76|13
1725232570000|2024-09-01 23:16:10|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5
1725232580000|2024-09-01 23:16:20|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|18
1725232600000|2024-09-01 23:16:40|5640.21|5639.51|5639.96|5639.26|5640.34|5639.64|5639.96|5639.26|24
1725232610000|2024-09-01 23:16:50|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|0
1725232620000|2024-09-01 23:17:00|5639.96|5639.26|5639.84|5639.14|5640.09|5639.39|5639.84|5639.14|8
1725232630000|2024-09-01 23:17:10|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|22
1725232640000|2024-09-01 23:17:20|5639.96|5639.26|5639.96|5639.26|5640.09|5639.39|5639.96|5639.26|9
1725232650000|2024-09-01 23:17:30|5640.09|5639.39|5640.46|5639.76|5640.46|5639.76|5639.96|5639.26|15
1725232660000|2024-09-01 23:17:40|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.46|5639.76|8
1725232670000|2024-09-01 23:17:50|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.46|5639.76|0
1725232680000|2024-09-01 23:18:00|5640.46|5639.76|5640.84|5640.14|5640.84|5640.14|5640.46|5639.76|13
1725232690000|2024-09-01 23:18:10|5640.71|5640.01|5640.71|5640.01|5640.84|5640.14|5640.59|5639.89|13
1725232700000|2024-09-01 23:18:20|5640.59|5639.89|5640.71|5640.01|5640.71|5640.01|5640.59|5639.89|1
1725232710000|2024-09-01 23:18:30|5640.84|5640.14|5640.59|5639.89|5640.84|5640.14|5640.59|5639.89|3
1725232720000|2024-09-01 23:18:40|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|13
1725232730000|2024-09-01 23:18:50|||||||||1
1725232760000|2024-09-01 23:19:20|5640.59|5639.89|5640.34|5639.64|5640.59|5639.89|5640.34|5639.64|9
1725232770000|2024-09-01 23:19:30|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.46|5639.76|9
1725232780000|2024-09-01 23:19:40|5640.46|5639.76|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|1
1725232790000|2024-09-01 23:19:50|||||||||9
1725232800000|2024-09-01 23:20:00|5640.21|5639.51|5640.84|5640.14|5640.84|5640.14|5640.09|5639.39|8
1725232830000|2024-09-01 23:20:30|5640.71|5640.01|5640.71|5640.01|5640.71|5640.01|5640.59|5639.89|1
1725232840000|2024-09-01 23:20:40|5640.84|5640.14|5640.71|5640.01|5640.84|5640.14|5640.71|5640.01|0
1725232850000|2024-09-01 23:20:50|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|0
1725232860000|2024-09-01 23:21:00|5640.71|5640.01|5640.59|5639.89|5640.71|5640.01|5640.59|5639.89|0
1725232870000|2024-09-01 23:21:10|5640.71|5640.01|5640.71|5640.01|5640.71|5640.01|5640.71|5640.01|0
1725232880000|2024-09-01 23:21:20|5640.84|5640.14|5640.84|5640.14|5641.09|5640.39|5640.71|5640.01|11
1725232890000|2024-09-01 23:21:30|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.59|5639.89|6
1725232900000|2024-09-01 23:21:40|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.96|5640.26|5
1725232920000|2024-09-01 23:22:00|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|8
1725232930000|2024-09-01 23:22:10|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|15
1725232940000|2024-09-01 23:22:20|5641.71|5641.01|5641.59|5640.89|5641.71|5641.01|5641.59|5640.89|2
1725232950000|2024-09-01 23:22:30|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.59|5640.89|5
1725232960000|2024-09-01 23:22:40|5641.71|5641.01|5641.59|5640.89|5641.71|5641.01|5641.59|5640.89|1
1725232980000|2024-09-01 23:23:00|5641.46|5640.76|5641.46|5640.76|5641.59|5640.89|5641.34|5640.64|7
1725232990000|2024-09-01 23:23:10|5641.34|5640.64|5641.34|5640.64|5641.46|5640.76|5641.34|5640.64|3
1725233000000|2024-09-01 23:23:20|5641.46|5640.76|5641.21|5640.51|5641.46|5640.76|5641.09|5640.39|8
1725233010000|2024-09-01 23:23:30|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|3
1725233030000|2024-09-01 23:23:50|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5
1725233040000|2024-09-01 23:24:00|5641.21|5640.51|5641.34|5640.64|5641.34|5640.64|5641.09|5640.39|3
1725233100000|2024-09-01 23:25:00|5641.21|5640.51|5641.09|5640.39|5641.21|5640.51|5641.09|5640.39|9
1725233120000|2024-09-01 23:25:20|5641.21|5640.51|5641.21|5640.51|5641.34|5640.64|5641.21|5640.51|5
1725233130000|2024-09-01 23:25:30|||||||||1
1725233140000|2024-09-01 23:25:40|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|0
1725233170000|2024-09-01 23:26:10|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|10
1725233180000|2024-09-01 23:26:20|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|2
1725233190000|2024-09-01 23:26:30|||||||||4
1725233200000|2024-09-01 23:26:40|||||||||7
1725233290000|2024-09-01 23:28:10|5640.96|5640.26|5640.84|5640.14|5640.96|5640.26|5640.84|5640.14|3
1725233340000|2024-09-01 23:29:00|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.09|5640.39|46
1725233350000|2024-09-01 23:29:10|5641.21|5640.51|5641.21|5640.51|5641.21|5640.51|5641.09|5640.39|4
1725233360000|2024-09-01 23:29:20|5641.09|5640.39|5641.09|5640.39|5641.21|5640.51|5641.09|5640.39|0
1725233370000|2024-09-01 23:29:30|5640.96|5640.26|5640.84|5640.14|5641.09|5640.39|5640.84|5640.14|10
1725233400000|2024-09-01 23:30:00|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|7
1725233410000|2024-09-01 23:30:10|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|25
1725233420000|2024-09-01 23:30:20|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|17
1725233430000|2024-09-01 23:30:30|5641.71|5641.01|5641.59|5640.89|5641.71|5641.01|5641.59|5640.89|13
1725233440000|2024-09-01 23:30:40|5641.71|5641.01|5641.71|5641.01|5641.71|5641.01|5641.71|5641.01|6
1725233450000|2024-09-01 23:30:50|5641.59|5640.89|5641.59|5640.89|5641.71|5641.01|5641.59|5640.89|14
1725233460000|2024-09-01 23:31:00|5641.71|5641.01|5641.59|5640.89|5641.71|5641.01|5641.59|5640.89|1
1725233470000|2024-09-01 23:31:10|5641.71|5641.01|5642.09|5641.39|5642.09|5641.39|5641.71|5641.01|28
1725233480000|2024-09-01 23:31:20|5641.96|5641.26|5642.09|5641.39|5642.09|5641.39|5641.96|5641.26|8
1725233490000|2024-09-01 23:31:30|5642.34|5641.64|5642.09|5641.39|5642.34|5641.64|5642.09|5641.39|8
1725233500000|2024-09-01 23:31:40|5642.21|5641.51|5642.09|5641.39|5642.21|5641.51|5642.09|5641.39|3
1725233520000|2024-09-01 23:32:00|5641.96|5641.26|5641.84|5641.14|5641.96|5641.26|5641.84|5641.14|5
1725233530000|2024-09-01 23:32:10|5641.59|5640.89|5641.71|5641.01|5641.71|5641.01|5641.59|5640.89|2
1725233540000|2024-09-01 23:32:20|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|5641.71|5641.01|1
1725233550000|2024-09-01 23:32:30|5641.71|5641.01|5641.71|5641.01|5641.71|5641.01|5641.71|5641.01|0
1725233560000|2024-09-01 23:32:40|5641.84|5641.14|5641.59|5640.89|5641.84|5641.14|5641.59|5640.89|4
1725233600000|2024-09-01 23:33:20|5641.21|5640.51|5641.21|5640.51|5641.21|5640.51|5641.21|5640.51|18
1725233610000|2024-09-01 23:33:30|5641.09|5640.39|5641.34|5640.64|5641.34|5640.64|5641.09|5640.39|13
1725233620000|2024-09-01 23:33:40|5641.46|5640.76|5641.46|5640.76|5641.59|5640.89|5641.46|5640.76|4
1725233630000|2024-09-01 23:33:50|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|4
1725233640000|2024-09-01 23:34:00|||||||||1
1725233650000|2024-09-01 23:34:10|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.71|5641.01|3
1725233660000|2024-09-01 23:34:20|5641.71|5641.01|5641.46|5640.76|5641.71|5641.01|5641.34|5640.64|11
1725233670000|2024-09-01 23:34:30|||||||||1
1725233680000|2024-09-01 23:34:40|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.46|5640.76|2
1725233710000|2024-09-01 23:35:10|5641.71|5641.01|5641.59|5640.89|5641.84|5641.14|5641.59|5640.89|4
1725233730000|2024-09-01 23:35:30|5641.84|5641.14|5641.71|5641.01|5641.84|5641.14|5641.71|5641.01|4
1725233740000|2024-09-01 23:35:40|5641.84|5641.14|5641.71|5641.01|5641.84|5641.14|5641.71|5641.01|0
1725233750000|2024-09-01 23:35:50|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|0
1725233770000|2024-09-01 23:36:10|5641.71|5641.01|5641.59|5640.89|5641.84|5641.14|5641.59|5640.89|3
1725233780000|2024-09-01 23:36:20|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|2
1725233790000|2024-09-01 23:36:30|5641.71|5641.01|5641.71|5641.01|5641.71|5641.01|5641.71|5641.01|10
1725233800000|2024-09-01 23:36:40|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|0
1725233810000|2024-09-01 23:36:50|||||||||2
1725233820000|2024-09-01 23:37:00|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.71|5641.01|1
1725233830000|2024-09-01 23:37:10|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.71|5641.01|0
1725233840000|2024-09-01 23:37:20|5642.09|5641.39|5641.84|5641.14|5642.09|5641.39|5641.84|5641.14|7
1725233860000|2024-09-01 23:37:40|5641.71|5641.01|5641.71|5641.01|5641.71|5641.01|5641.71|5641.01|1
1725233870000|2024-09-01 23:37:50|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|0
1725233910000|2024-09-01 23:38:30|5641.71|5641.01|5641.71|5641.01|5641.71|5641.01|5641.71|5641.01|6
1725233920000|2024-09-01 23:38:40|5641.84|5641.14|5641.59|5640.89|5641.84|5641.14|5641.59|5640.89|5
1725233950000|2024-09-01 23:39:10|||||||||3
1725233960000|2024-09-01 23:39:20|||||||||1
1725233990000|2024-09-01 23:39:50|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|6
1725234000000|2024-09-01 23:40:00|5641.09|5640.39|5641.09|5640.39|5641.34|5640.64|5641.09|5640.39|8
1725234020000|2024-09-01 23:40:20|5641.21|5640.51|5641.09|5640.39|5641.34|5640.64|5641.09|5640.39|4
1725234030000|2024-09-01 23:40:30|||||||||4
1725234040000|2024-09-01 23:40:40|5641.21|5640.51|5641.21|5640.51|5641.21|5640.51|5641.21|5640.51|5
1725234050000|2024-09-01 23:40:50|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|0
1725234060000|2024-09-01 23:41:00|5641.21|5640.51|5641.21|5640.51|5641.21|5640.51|5641.09|5640.39|6
1725234070000|2024-09-01 23:41:10|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|0
1725234090000|2024-09-01 23:41:30|5641.21|5640.51|5641.09|5640.39|5641.21|5640.51|5641.09|5640.39|14
1725234100000|2024-09-01 23:41:40|5641.21|5640.51|5641.09|5640.39|5641.21|5640.51|5641.09|5640.39|4
1725234120000|2024-09-01 23:42:00|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|9
1725234140000|2024-09-01 23:42:20|5641.34|5640.64|5641.21|5640.51|5641.34|5640.64|5641.09|5640.39|41
1725234150000|2024-09-01 23:42:30|5641.09|5640.39|5641.21|5640.51|5641.21|5640.51|5641.09|5640.39|0
1725234160000|2024-09-01 23:42:40|5641.09|5640.39|5641.09|5640.39|5641.21|5640.51|5641.09|5640.39|0
1725234170000|2024-09-01 23:42:50|5641.21|5640.51|5641.09|5640.39|5641.21|5640.51|5641.09|5640.39|1
1725234190000|2024-09-01 23:43:10|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|8
1725234200000|2024-09-01 23:43:20|5640.96|5640.26|5640.84|5640.14|5640.96|5640.26|5640.84|5640.14|2
1725234210000|2024-09-01 23:43:30|5640.96|5640.26|5640.96|5640.26|5640.96|5640.26|5640.96|5640.26|0
1725234220000|2024-09-01 23:43:40|5641.09|5640.39|5641.21|5640.51|5641.34|5640.64|5641.09|5640.39|9
1725234230000|2024-09-01 23:43:50|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|0
1725234240000|2024-09-01 23:44:00|5641.21|5640.51|5641.21|5640.51|5641.34|5640.64|5641.21|5640.51|2
1725234250000|2024-09-01 23:44:10|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|3
1725234260000|2024-09-01 23:44:20|5641.34|5640.64|5640.84|5640.14|5641.34|5640.64|5640.84|5640.14|6
1725234280000|2024-09-01 23:44:40|5640.59|5639.89|5640.59|5639.89|5640.84|5640.14|5640.59|5639.89|25
1725234290000|2024-09-01 23:44:50|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|5640.59|5639.89|7
1725234300000|2024-09-01 23:45:00|5640.96|5640.26|5640.59|5639.89|5640.96|5640.26|5640.59|5639.89|24
1725234310000|2024-09-01 23:45:10|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.59|5639.89|12
1725234320000|2024-09-01 23:45:20|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.71|5640.01|0
1725234330000|2024-09-01 23:45:30|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.96|5640.26|5
1725234340000|2024-09-01 23:45:40|5641.21|5640.51|5641.34|5640.64|5641.34|5640.64|5641.21|5640.51|3
1725234350000|2024-09-01 23:45:50|5641.46|5640.76|5641.46|5640.76|5641.46|5640.76|5641.46|5640.76|17
1725234360000|2024-09-01 23:46:00|5641.34|5640.64|5641.84|5641.14|5641.84|5641.14|5641.34|5640.64|22
1725234370000|2024-09-01 23:46:10|5641.96|5641.26|5641.96|5641.26|5642.09|5641.39|5641.96|5641.26|7
1725234380000|2024-09-01 23:46:20|5641.84|5641.14|5641.84|5641.14|5641.96|5641.26|5641.84|5641.14|4
1725234400000|2024-09-01 23:46:40|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5
1725234410000|2024-09-01 23:46:50|5641.71|5641.01|5641.71|5641.01|5641.71|5641.01|5641.59|5640.89|3
1725234420000|2024-09-01 23:47:00|5641.59|5640.89|5641.34|5640.64|5641.59|5640.89|5641.21|5640.51|29
1725234430000|2024-09-01 23:47:10|5641.09|5640.39|5641.34|5640.64|5641.34|5640.64|5641.09|5640.39|8
1725234440000|2024-09-01 23:47:20|5641.46|5640.76|5641.34|5640.64|5641.59|5640.89|5641.34|5640.64|12
1725234450000|2024-09-01 23:47:30|||||||||1
1725234460000|2024-09-01 23:47:40|5641.46|5640.76|5641.46|5640.76|5641.46|5640.76|5641.34|5640.64|4
1725234470000|2024-09-01 23:47:50|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|0
1725234480000|2024-09-01 23:48:00|5641.46|5640.76|5641.46|5640.76|5641.59|5640.89|5641.34|5640.64|4
1725234490000|2024-09-01 23:48:10|5641.34|5640.64|5641.34|5640.64|5641.46|5640.76|5641.34|5640.64|0
1725234520000|2024-09-01 23:48:40|5641.46|5640.76|5641.59|5640.89|5641.59|5640.89|5641.46|5640.76|11
1725234530000|2024-09-01 23:48:50|5641.46|5640.76|5641.34|5640.64|5641.46|5640.76|5641.34|5640.64|6
1725234540000|2024-09-01 23:49:00|||||||||2
1725234550000|2024-09-01 23:49:10|5641.46|5640.76|5641.46|5640.76|5641.46|5640.76|5641.46|5640.76|5
1725234560000|2024-09-01 23:49:20|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|0
1725234580000|2024-09-01 23:49:40|5641.71|5641.01|5641.71|5641.01|5641.71|5641.01|5641.71|5641.01|6
1725234590000|2024-09-01 23:49:50|5641.84|5641.14|5641.71|5641.01|5641.84|5641.14|5641.71|5641.01|4
1725234600000|2024-09-01 23:50:00|5641.59|5640.89|5641.84|5641.14|5641.84|5641.14|5641.59|5640.89|3
1725234610000|2024-09-01 23:50:10|5641.71|5641.01|5641.59|5640.89|5641.71|5641.01|5641.59|5640.89|11
1725234620000|2024-09-01 23:50:20|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.59|5640.89|15
1725234630000|2024-09-01 23:50:30|5641.71|5641.01|5641.59|5640.89|5641.71|5641.01|5641.59|5640.89|1
1725234640000|2024-09-01 23:50:40|5641.71|5641.01|5641.59|5640.89|5641.71|5641.01|5641.59|5640.89|0
1725234650000|2024-09-01 23:50:50|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|1
1725234670000|2024-09-01 23:51:10|||||||||2
1725234680000|2024-09-01 23:51:20|5641.71|5641.01|5641.71|5641.01|5641.84|5641.14|5641.59|5640.89|8
1725234690000|2024-09-01 23:51:30|5641.59|5640.89|5641.71|5641.01|5641.84|5641.14|5641.59|5640.89|3
1725234700000|2024-09-01 23:51:40|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|0
1725234710000|2024-09-01 23:51:50|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|11
1725234720000|2024-09-01 23:52:00|||||||||2
1725234730000|2024-09-01 23:52:10|5641.46|5640.76|5641.34|5640.64|5641.46|5640.76|5641.09|5640.39|9
1725234740000|2024-09-01 23:52:20|5641.21|5640.51|5641.34|5640.64|5641.34|5640.64|5641.21|5640.51|7
1725234750000|2024-09-01 23:52:30|5641.46|5640.76|5641.34|5640.64|5641.46|5640.76|5641.34|5640.64|2
1725234760000|2024-09-01 23:52:40|||||||||1
1725234770000|2024-09-01 23:52:50|5641.21|5640.51|5641.34|5640.64|5641.34|5640.64|5641.09|5640.39|13
1725234780000|2024-09-01 23:53:00|||||||||4
1725234790000|2024-09-01 23:53:10|5641.46|5640.76|5641.59|5640.89|5641.59|5640.89|5641.46|5640.76|8
1725234800000|2024-09-01 23:53:20|5641.71|5641.01|5641.71|5641.01|5641.71|5641.01|5641.71|5641.01|10
1725234810000|2024-09-01 23:53:30|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|5641.71|5641.01|3
1725234820000|2024-09-01 23:53:40|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|7
1725234830000|2024-09-01 23:53:50|5641.46|5640.76|5641.34|5640.64|5641.59|5640.89|5641.34|5640.64|13
1725234840000|2024-09-01 23:54:00|5641.21|5640.51|5641.09|5640.39|5641.34|5640.64|5641.09|5640.39|16
1725234880000|2024-09-01 23:54:40|5641.21|5640.51|5641.09|5640.39|5641.34|5640.64|5641.09|5640.39|13
1725234890000|2024-09-01 23:54:50|5641.21|5640.51|5641.34|5640.64|5641.34|5640.64|5641.21|5640.51|2
1725234940000|2024-09-01 23:55:40|5641.46|5640.76|5641.34|5640.64|5641.59|5640.89|5641.34|5640.64|25
1725234950000|2024-09-01 23:55:50|5641.21|5640.51|5641.09|5640.39|5641.21|5640.51|5641.09|5640.39|9
1725234960000|2024-09-01 23:56:00|5641.21|5640.51|5641.09|5640.39|5641.21|5640.51|5641.09|5640.39|6
1725234970000|2024-09-01 23:56:10|5641.21|5640.51|5640.84|5640.14|5641.21|5640.51|5640.84|5640.14|19
1725234980000|2024-09-01 23:56:20|||||||||17
1725234990000|2024-09-01 23:56:30|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|2
1725235000000|2024-09-01 23:56:40|||||||||3
1725235010000|2024-09-01 23:56:50|5640.84|5640.14|5640.71|5640.01|5640.84|5640.14|5640.71|5640.01|6
1725235020000|2024-09-01 23:57:00|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|0
1725235040000|2024-09-01 23:57:20|5640.46|5639.76|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|30
1725235050000|2024-09-01 23:57:30|5640.21|5639.51|5640.09|5639.39|5640.21|5639.51|5640.09|5639.39|9
1725235060000|2024-09-01 23:57:40|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|25
1725235070000|2024-09-01 23:57:50|5639.96|5639.26|5639.84|5639.14|5640.09|5639.39|5639.84|5639.14|6
1725235080000|2024-09-01 23:58:00|5639.96|5639.26|5640.09|5639.39|5640.09|5639.39|5639.96|5639.26|3
1725235090000|2024-09-01 23:58:10|5639.84|5639.14|5640.09|5639.39|5640.09|5639.39|5639.84|5639.14|3
1725235100000|2024-09-01 23:58:20|||||||||5
1725235110000|2024-09-01 23:58:30|5640.34|5639.64|5640.09|5639.39|5640.34|5639.64|5640.09|5639.39|6
1725235120000|2024-09-01 23:58:40|||||||||10
1725235130000|2024-09-01 23:58:50|||||||||4
1725235140000|2024-09-01 23:59:00|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.21|5639.51|9
1725235150000|2024-09-01 23:59:10|5640.09|5639.39|5640.09|5639.39|5640.34|5639.64|5640.09|5639.39|17
1725235160000|2024-09-01 23:59:20|5639.96|5639.26|5639.09|5638.39|5640.09|5639.39|5639.09|5638.39|89
1725235170000|2024-09-01 23:59:30|5639.21|5638.51|5639.84|5639.14|5639.84|5639.14|5639.21|5638.51|38
1725235180000|2024-09-01 23:59:40|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.71|5639.01|8
1725235190000|2024-09-01 23:59:50|5639.71|5639.01|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|8
1725235200000|2024-09-02 00:00:00|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|5639.59|5638.89|14
1725235210000|2024-09-02 00:00:10|5639.71|5639.01|5639.09|5638.39|5639.71|5639.01|5639.09|5638.39|49
1725235220000|2024-09-02 00:00:20|5639.21|5638.51|5640.09|5639.39|5640.09|5639.39|5639.21|5638.51|40
1725235230000|2024-09-02 00:00:30|5639.96|5639.26|5639.46|5638.76|5639.96|5639.26|5639.34|5638.64|21
1725235240000|2024-09-02 00:00:40|5639.34|5638.64|5639.59|5638.89|5639.59|5638.89|5639.34|5638.64|12
1725235250000|2024-09-02 00:00:50|5639.84|5639.14|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|7
1725235260000|2024-09-02 00:01:00|5639.34|5638.64|5639.21|5638.51|5639.59|5638.89|5639.09|5638.39|16
1725235270000|2024-09-02 00:01:10|5639.34|5638.64|5639.59|5638.89|5639.59|5638.89|5639.34|5638.64|14
1725235280000|2024-09-02 00:01:20|5639.46|5638.76|5639.46|5638.76|5639.46|5638.76|5639.46|5638.76|2
1725235290000|2024-09-02 00:01:30|5639.34|5638.64|5639.59|5638.89|5639.59|5638.89|5639.34|5638.64|4
1725235300000|2024-09-02 00:01:40|5639.46|5638.76|5639.46|5638.76|5639.46|5638.76|5639.46|5638.76|3
1725235310000|2024-09-02 00:01:50|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.34|5638.64|16
1725235320000|2024-09-02 00:02:00|5639.46|5638.76|5639.09|5638.39|5639.46|5638.76|5638.84|5638.14|12
1725235330000|2024-09-02 00:02:10|5638.96|5638.26|5638.96|5638.26|5639.09|5638.39|5638.84|5638.14|13
1725235340000|2024-09-02 00:02:20|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|5638.96|5638.26|6
1725235350000|2024-09-02 00:02:30|5638.96|5638.26|5639.34|5638.64|5639.34|5638.64|5638.96|5638.26|11
1725235360000|2024-09-02 00:02:40|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.34|5638.64|11
1725235370000|2024-09-02 00:02:50|5639.71|5639.01|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|5
1725235380000|2024-09-02 00:03:00|5639.46|5638.76|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|5
1725235390000|2024-09-02 00:03:10|5639.46|5638.76|5638.96|5638.26|5639.46|5638.76|5638.84|5638.14|13
1725235400000|2024-09-02 00:03:20|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|5638.84|5638.14|4
1725235410000|2024-09-02 00:03:30|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.21|5638.51|1
1725235420000|2024-09-02 00:03:40|5639.21|5638.51|5639.21|5638.51|5639.34|5638.64|5639.09|5638.39|7
1725235430000|2024-09-02 00:03:50|5639.09|5638.39|5639.59|5638.89|5639.59|5638.89|5639.09|5638.39|4
1725235440000|2024-09-02 00:04:00|5639.46|5638.76|5639.34|5638.64|5639.59|5638.89|5639.34|5638.64|32
1725235450000|2024-09-02 00:04:10|5639.21|5638.51|5639.09|5638.39|5639.34|5638.64|5639.09|5638.39|11
1725235460000|2024-09-02 00:04:20|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.84|5638.14|6
1725235470000|2024-09-02 00:04:30|5638.96|5638.26|5638.84|5638.14|5639.09|5638.39|5638.84|5638.14|33
1725235480000|2024-09-02 00:04:40|5639.09|5638.39|5639.34|5638.64|5639.34|5638.64|5639.09|5638.39|12
1725235490000|2024-09-02 00:04:50|5639.46|5638.76|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|5
1725235500000|2024-09-02 00:05:00|5639.46|5638.76|5639.09|5638.39|5639.59|5638.89|5639.09|5638.39|10
1725235520000|2024-09-02 00:05:20|5639.21|5638.51|5639.59|5638.89|5639.84|5639.14|5639.21|5638.51|17
1725235530000|2024-09-02 00:05:30|5639.84|5639.14|5639.84|5639.14|5639.96|5639.26|5639.84|5639.14|14
1725235540000|2024-09-02 00:05:40|5639.96|5639.26|5639.84|5639.14|5640.09|5639.39|5639.84|5639.14|3
1725235550000|2024-09-02 00:05:50|5639.96|5639.26|5639.84|5639.14|5640.09|5639.39|5639.84|5639.14|7
1725235560000|2024-09-02 00:06:00|5639.96|5639.26|5639.84|5639.14|5640.09|5639.39|5639.84|5639.14|14
1725235570000|2024-09-02 00:06:10|5639.71|5639.01|5639.71|5639.01|5639.71|5639.01|5639.59|5638.89|10
1725235580000|2024-09-02 00:06:20|5639.59|5638.89|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|22
1725235590000|2024-09-02 00:06:30|5639.46|5638.76|5639.46|5638.76|5639.46|5638.76|5639.34|5638.64|5
1725235600000|2024-09-02 00:06:40|5639.34|5638.64|5639.34|5638.64|5639.59|5638.89|5639.34|5638.64|9
1725235610000|2024-09-02 00:06:50|5639.46|5638.76|5639.46|5638.76|5639.59|5638.89|5639.46|5638.76|3
1725235620000|2024-09-02 00:07:00|5639.59|5638.89|5639.34|5638.64|5639.59|5638.89|5639.34|5638.64|2
1725235630000|2024-09-02 00:07:10|5639.46|5638.76|5639.34|5638.64|5639.59|5638.89|5639.34|5638.64|4
1725235640000|2024-09-02 00:07:20|5639.09|5638.39|5639.34|5638.64|5639.34|5638.64|5639.09|5638.39|13
1725235650000|2024-09-02 00:07:30|5639.59|5638.89|5639.84|5639.14|5639.84|5639.14|5639.59|5638.89|73
1725235660000|2024-09-02 00:07:40|5639.71|5639.01|5639.84|5639.14|5639.96|5639.26|5639.71|5639.01|6
1725235670000|2024-09-02 00:07:50|5639.96|5639.26|5640.09|5639.39|5640.09|5639.39|5639.84|5639.14|12
1725235680000|2024-09-02 00:08:00|||||||||2
1725235690000|2024-09-02 00:08:10|5639.96|5639.26|5640.09|5639.39|5640.09|5639.39|5639.96|5639.26|7
1725235700000|2024-09-02 00:08:20|5639.96|5639.26|5640.09|5639.39|5640.09|5639.39|5639.84|5639.14|13
1725235710000|2024-09-02 00:08:30|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5639.84|5639.14|43
1725235720000|2024-09-02 00:08:40|5640.21|5639.51|5640.21|5639.51|5640.34|5639.64|5640.09|5639.39|16
1725235730000|2024-09-02 00:08:50|5640.09|5639.39|5640.34|5639.64|5640.34|5639.64|5640.09|5639.39|18
1725235740000|2024-09-02 00:09:00|5640.46|5639.76|5640.34|5639.64|5640.59|5639.89|5640.34|5639.64|26
1725235750000|2024-09-02 00:09:10|5640.09|5639.39|5639.84|5639.14|5640.09|5639.39|5639.84|5639.14|22
1725235760000|2024-09-02 00:09:20|5639.71|5639.01|5639.59|5638.89|5639.71|5639.01|5639.46|5638.76|4
1725235770000|2024-09-02 00:09:30|5639.84|5639.14|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|4
1725235780000|2024-09-02 00:09:40|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.59|5638.89|2
1725235810000|2024-09-02 00:10:10|5639.71|5639.01|5639.59|5638.89|5639.71|5639.01|5639.59|5638.89|4
1725235820000|2024-09-02 00:10:20|5639.46|5638.76|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|4
1725235830000|2024-09-02 00:10:30|5639.09|5638.39|5639.09|5638.39|5639.21|5638.51|5639.09|5638.39|4
1725235840000|2024-09-02 00:10:40|5638.96|5638.26|5638.84|5638.14|5639.09|5638.39|5638.84|5638.14|24
1725235850000|2024-09-02 00:10:50|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.84|5638.14|12
1725235860000|2024-09-02 00:11:00|5639.21|5638.51|5639.09|5638.39|5639.21|5638.51|5638.84|5638.14|9
1725235870000|2024-09-02 00:11:10|5638.84|5638.14|5638.96|5638.26|5638.96|5638.26|5638.84|5638.14|5
1725235880000|2024-09-02 00:11:20|5638.84|5638.14|5638.59|5637.89|5638.96|5638.26|5638.59|5637.89|3
1725235890000|2024-09-02 00:11:30|5638.71|5638.01|5639.09|5638.39|5639.09|5638.39|5638.71|5638.01|27
1725235900000|2024-09-02 00:11:40|5638.96|5638.26|5638.84|5638.14|5639.09|5638.39|5638.84|5638.14|3
1725235920000|2024-09-02 00:12:00|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|6
1725235930000|2024-09-02 00:12:10|5638.96|5638.26|5638.84|5638.14|5638.96|5638.26|5638.84|5638.14|5
1725235950000|2024-09-02 00:12:30|||||||||1
1725235960000|2024-09-02 00:12:40|5638.59|5637.89|5638.84|5638.14|5638.84|5638.14|5638.59|5637.89|14
1725235970000|2024-09-02 00:12:50|5638.71|5638.01|5639.09|5638.39|5639.09|5638.39|5638.71|5638.01|12
1725235980000|2024-09-02 00:13:00|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.84|5638.14|3
1725235990000|2024-09-02 00:13:10|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.84|5638.14|2
1725236000000|2024-09-02 00:13:20|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.96|5638.26|14
1725236010000|2024-09-02 00:13:30|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.96|5638.26|18
1725236020000|2024-09-02 00:13:40|5639.34|5638.64|5639.46|5638.76|5639.46|5638.76|5639.34|5638.64|15
1725236030000|2024-09-02 00:13:50|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|3
1725236040000|2024-09-02 00:14:00|5639.71|5639.01|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|16
1725236050000|2024-09-02 00:14:10|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.46|5638.76|0
1725236060000|2024-09-02 00:14:20|5639.71|5639.01|5639.71|5639.01|5639.71|5639.01|5639.59|5638.89|21
1725236070000|2024-09-02 00:14:30|5639.84|5639.14|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|3
1725236080000|2024-09-02 00:14:40|5639.46|5638.76|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|2
1725236100000|2024-09-02 00:15:00|5639.46|5638.76|5639.84|5639.14|5639.84|5639.14|5639.34|5638.64|44
1725236110000|2024-09-02 00:15:10|5639.59|5638.89|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|20
1725236120000|2024-09-02 00:15:20|5639.71|5639.01|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|12
1725236130000|2024-09-02 00:15:30|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.59|5638.89|8
1725236140000|2024-09-02 00:15:40|5639.59|5638.89|5639.84|5639.14|5639.84|5639.14|5639.59|5638.89|16
1725236150000|2024-09-02 00:15:50|5639.71|5639.01|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|0
1725236160000|2024-09-02 00:16:00|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.59|5638.89|8
1725236170000|2024-09-02 00:16:10|5639.59|5638.89|5639.84|5639.14|5639.84|5639.14|5639.59|5638.89|14
1725236180000|2024-09-02 00:16:20|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.71|5639.01|3
1725236190000|2024-09-02 00:16:30|5639.96|5639.26|5639.84|5639.14|5640.09|5639.39|5639.84|5639.14|6
1725236200000|2024-09-02 00:16:40|5639.96|5639.26|5640.09|5639.39|5640.09|5639.39|5639.84|5639.14|3
1725236210000|2024-09-02 00:16:50|5640.21|5639.51|5640.34|5639.64|5640.46|5639.76|5640.21|5639.51|16
1725236220000|2024-09-02 00:17:00|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.46|5639.76|2
1725236230000|2024-09-02 00:17:10|5640.34|5639.64|5640.59|5639.89|5640.59|5639.89|5640.34|5639.64|8
1725236240000|2024-09-02 00:17:20|||||||||8
1725236250000|2024-09-02 00:17:30|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.34|5639.64|9
1725236260000|2024-09-02 00:17:40|5640.71|5640.01|5640.59|5639.89|5640.84|5640.14|5640.59|5639.89|5
1725236270000|2024-09-02 00:17:50|||||||||9
1725236280000|2024-09-02 00:18:00|5640.34|5639.64|5640.59|5639.89|5640.59|5639.89|5640.34|5639.64|12
1725236290000|2024-09-02 00:18:10|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.46|5639.76|2
1725236300000|2024-09-02 00:18:20|5640.46|5639.76|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|3
1725236310000|2024-09-02 00:18:30|||||||||2
1725236320000|2024-09-02 00:18:40|5640.59|5639.89|5640.34|5639.64|5640.59|5639.89|5640.34|5639.64|5
1725236340000|2024-09-02 00:19:00|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.09|5639.39|14
1725236350000|2024-09-02 00:19:10|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.21|5639.51|20
1725236360000|2024-09-02 00:19:20|5640.21|5639.51|5640.34|5639.64|5640.46|5639.76|5640.21|5639.51|37
1725236370000|2024-09-02 00:19:30|5640.09|5639.39|5640.34|5639.64|5640.34|5639.64|5640.09|5639.39|13
1725236380000|2024-09-02 00:19:40|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.34|5639.64|7
1725236390000|2024-09-02 00:19:50|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.46|5639.76|0
1725236400000|2024-09-02 00:20:00|5640.84|5640.14|5641.09|5640.39|5641.09|5640.39|5640.84|5640.14|48
1725236410000|2024-09-02 00:20:10|5641.21|5640.51|5641.84|5641.14|5641.84|5641.14|5641.21|5640.51|33
1725236420000|2024-09-02 00:20:20|5641.96|5641.26|5641.96|5641.26|5642.09|5641.39|5641.84|5641.14|19
1725236430000|2024-09-02 00:20:30|5641.84|5641.14|5641.84|5641.14|5642.09|5641.39|5641.84|5641.14|20
1725236440000|2024-09-02 00:20:40|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|5641.96|5641.26|4
1725236450000|2024-09-02 00:20:50|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|6
1725236460000|2024-09-02 00:21:00|5641.59|5640.89|5641.84|5641.14|5641.84|5641.14|5641.59|5640.89|17
1725236470000|2024-09-02 00:21:10|5641.96|5641.26|5641.84|5641.14|5642.09|5641.39|5641.84|5641.14|28
1725236480000|2024-09-02 00:21:20|5641.96|5641.26|5641.71|5641.01|5641.96|5641.26|5641.71|5641.01|4
1725236490000|2024-09-02 00:21:30|5641.59|5640.89|5641.09|5640.39|5641.84|5641.14|5641.09|5640.39|29
1725236500000|2024-09-02 00:21:40|5641.21|5640.51|5641.09|5640.39|5641.21|5640.51|5640.96|5640.26|23
1725236510000|2024-09-02 00:21:50|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.96|5640.26|1
1725236520000|2024-09-02 00:22:00|5641.34|5640.64|5641.46|5640.76|5641.46|5640.76|5641.34|5640.64|12
1725236530000|2024-09-02 00:22:10|5641.34|5640.64|5641.21|5640.51|5641.34|5640.64|5641.09|5640.39|1
1725236540000|2024-09-02 00:22:20|5641.09|5640.39|5641.21|5640.51|5641.21|5640.51|5641.09|5640.39|6
1725236550000|2024-09-02 00:22:30|5641.09|5640.39|5641.34|5640.64|5641.34|5640.64|5641.09|5640.39|1
1725236560000|2024-09-02 00:22:40|5641.46|5640.76|5641.46|5640.76|5641.46|5640.76|5641.46|5640.76|3
1725236570000|2024-09-02 00:22:50|5641.34|5640.64|5641.34|5640.64|5641.46|5640.76|5641.34|5640.64|3
1725236580000|2024-09-02 00:23:00|||||||||1
1725236610000|2024-09-02 00:23:30|5641.21|5640.51|5641.34|5640.64|5641.34|5640.64|5641.21|5640.51|12
1725236620000|2024-09-02 00:23:40|5641.21|5640.51|5641.09|5640.39|5641.34|5640.64|5640.96|5640.26|3
1725236630000|2024-09-02 00:23:50|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.84|5640.14|2
1725236640000|2024-09-02 00:24:00|5641.21|5640.51|5641.09|5640.39|5641.21|5640.51|5641.09|5640.39|2
1725236650000|2024-09-02 00:24:10|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|6
1725236660000|2024-09-02 00:24:20|||||||||2
1725236680000|2024-09-02 00:24:40|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5640.96|5640.26|12
1725236700000|2024-09-02 00:25:00|||||||||1
1725236710000|2024-09-02 00:25:10|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|7
1725236730000|2024-09-02 00:25:30|5641.46|5640.76|5641.59|5640.89|5641.59|5640.89|5641.46|5640.76|5
1725236740000|2024-09-02 00:25:40|||||||||1
1725236760000|2024-09-02 00:26:00|||||||||1
1725236770000|2024-09-02 00:26:10|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|5641.71|5641.01|35
1725236780000|2024-09-02 00:26:20|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|6
1725236790000|2024-09-02 00:26:30|||||||||10
1725236800000|2024-09-02 00:26:40|5641.96|5641.26|5642.09|5641.39|5642.09|5641.39|5641.84|5641.14|11
1725236810000|2024-09-02 00:26:50|||||||||8
1725236820000|2024-09-02 00:27:00|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|16
1725236830000|2024-09-02 00:27:10|5641.71|5641.01|5641.59|5640.89|5641.71|5641.01|5641.59|5640.89|4
1725236840000|2024-09-02 00:27:20|5641.46|5640.76|5641.34|5640.64|5641.46|5640.76|5641.34|5640.64|9
1725236850000|2024-09-02 00:27:30|||||||||1
1725236860000|2024-09-02 00:27:40|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5640.84|5640.14|17
1725236880000|2024-09-02 00:28:00|5641.21|5640.51|5641.09|5640.39|5641.34|5640.64|5641.09|5640.39|12
1725236890000|2024-09-02 00:28:10|5641.21|5640.51|5641.34|5640.64|5641.34|5640.64|5641.21|5640.51|6
1725236900000|2024-09-02 00:28:20|5641.21|5640.51|5641.34|5640.64|5641.34|5640.64|5641.21|5640.51|7
1725236910000|2024-09-02 00:28:30|5641.21|5640.51|5641.21|5640.51|5641.21|5640.51|5641.09|5640.39|4
1725236920000|2024-09-02 00:28:40|5641.09|5640.39|5641.09|5640.39|5641.21|5640.51|5641.09|5640.39|1
1725236930000|2024-09-02 00:28:50|5641.21|5640.51|5641.34|5640.64|5641.34|5640.64|5641.21|5640.51|0
1725236960000|2024-09-02 00:29:20|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|16
1725236970000|2024-09-02 00:29:30|||||||||2
1725236980000|2024-09-02 00:29:40|||||||||1
1725236990000|2024-09-02 00:29:50|5641.46|5640.76|5641.59|5640.89|5641.59|5640.89|5641.46|5640.76|12
1725237000000|2024-09-02 00:30:00|5641.84|5641.14|5641.59|5640.89|5641.84|5641.14|5641.59|5640.89|55
1725237020000|2024-09-02 00:30:20|5641.46|5640.76|5641.71|5641.01|5641.71|5641.01|5641.46|5640.76|12
1725237030000|2024-09-02 00:30:30|5641.84|5641.14|5641.84|5641.14|5642.09|5641.39|5641.84|5641.14|13
1725237040000|2024-09-02 00:30:40|5641.59|5640.89|5641.84|5641.14|5641.84|5641.14|5641.59|5640.89|6
1725237050000|2024-09-02 00:30:50|5641.71|5641.01|5641.59|5640.89|5641.71|5641.01|5641.59|5640.89|4
1725237060000|2024-09-02 00:31:00|5641.71|5641.01|5641.59|5640.89|5641.84|5641.14|5641.59|5640.89|34
1725237070000|2024-09-02 00:31:10|5641.46|5640.76|5641.34|5640.64|5641.59|5640.89|5641.34|5640.64|9
1725237080000|2024-09-02 00:31:20|5641.46|5640.76|5641.59|5640.89|5641.59|5640.89|5641.46|5640.76|1
1725237090000|2024-09-02 00:31:30|5641.71|5641.01|5641.71|5641.01|5641.71|5641.01|5641.71|5641.01|6
1725237100000|2024-09-02 00:31:40|5641.84|5641.14|5642.09|5641.39|5642.09|5641.39|5641.84|5641.14|15
1725237110000|2024-09-02 00:31:50|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|2
1725237120000|2024-09-02 00:32:00|5641.96|5641.26|5642.09|5641.39|5642.09|5641.39|5641.96|5641.26|7
1725237150000|2024-09-02 00:32:30|5641.96|5641.26|5642.09|5641.39|5642.09|5641.39|5641.96|5641.26|8
1725237170000|2024-09-02 00:32:50|||||||||2
1725237180000|2024-09-02 00:33:00|5642.34|5641.64|5642.09|5641.39|5642.34|5641.64|5642.09|5641.39|25
1725237190000|2024-09-02 00:33:10|5641.84|5641.14|5642.09|5641.39|5642.09|5641.39|5641.84|5641.14|9
1725237200000|2024-09-02 00:33:20|5641.96|5641.26|5641.96|5641.26|5641.96|5641.26|5641.96|5641.26|2
1725237210000|2024-09-02 00:33:30|5641.84|5641.14|5641.96|5641.26|5641.96|5641.26|5641.84|5641.14|1
1725237220000|2024-09-02 00:33:40|5641.84|5641.14|5642.09|5641.39|5642.09|5641.39|5641.84|5641.14|7
1725237230000|2024-09-02 00:33:50|5641.96|5641.26|5641.84|5641.14|5641.96|5641.26|5641.84|5641.14|2
1725237240000|2024-09-02 00:34:00|5641.59|5640.89|5641.84|5641.14|5641.84|5641.14|5641.59|5640.89|7
1725237250000|2024-09-02 00:34:10|5641.59|5640.89|5641.59|5640.89|5641.71|5641.01|5641.59|5640.89|14
1725237280000|2024-09-02 00:34:40|5641.34|5640.64|5641.59|5640.89|5641.59|5640.89|5641.34|5640.64|12
1725237290000|2024-09-02 00:34:50|5641.46|5640.76|5641.59|5640.89|5641.59|5640.89|5641.46|5640.76|1
1725237300000|2024-09-02 00:35:00|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|5641.59|5640.89|18
1725237310000|2024-09-02 00:35:10|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|12
1725237320000|2024-09-02 00:35:20|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.71|5641.01|3
1725237330000|2024-09-02 00:35:30|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|3
1725237340000|2024-09-02 00:35:40|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.59|5640.89|4
1725237350000|2024-09-02 00:35:50|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|16
1725237360000|2024-09-02 00:36:00|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.71|5641.01|1
1725237380000|2024-09-02 00:36:20|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|15
1725237390000|2024-09-02 00:36:30|5641.84|5641.14|5642.09|5641.39|5642.09|5641.39|5641.84|5641.14|9
1725237400000|2024-09-02 00:36:40|5641.84|5641.14|5641.84|5641.14|5641.96|5641.26|5641.84|5641.14|9
1725237420000|2024-09-02 00:37:00|||||||||4
1725237430000|2024-09-02 00:37:10|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|1
1725237470000|2024-09-02 00:37:50|5641.96|5641.26|5642.09|5641.39|5642.09|5641.39|5641.96|5641.26|7
1725237480000|2024-09-02 00:38:00|||||||||4
1725237500000|2024-09-02 00:38:20|5642.21|5641.51|5642.34|5641.64|5642.34|5641.64|5642.21|5641.51|6
1725237510000|2024-09-02 00:38:30|5642.59|5641.89|5642.34|5641.64|5642.59|5641.89|5642.34|5641.64|51
1725237520000|2024-09-02 00:38:40|5642.46|5641.76|5642.34|5641.64|5642.46|5641.76|5642.34|5641.64|22
1725237540000|2024-09-02 00:39:00|5642.09|5641.39|5642.09|5641.39|5642.21|5641.51|5642.09|5641.39|18
1725237550000|2024-09-02 00:39:10|5641.84|5641.14|5641.96|5641.26|5641.96|5641.26|5641.84|5641.14|8
1725237560000|2024-09-02 00:39:20|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|3
1725237570000|2024-09-02 00:39:30|||||||||1
1725237580000|2024-09-02 00:39:40|5641.96|5641.26|5642.09|5641.39|5642.09|5641.39|5641.96|5641.26|7
1725237600000|2024-09-02 00:40:00|5642.21|5641.51|5642.09|5641.39|5642.21|5641.51|5642.09|5641.39|3
1725237610000|2024-09-02 00:40:10|5642.21|5641.51|5642.34|5641.64|5642.34|5641.64|5642.21|5641.51|3
1725237620000|2024-09-02 00:40:20|5642.21|5641.51|5642.34|5641.64|5642.34|5641.64|5642.21|5641.51|0
1725237630000|2024-09-02 00:40:30|5642.46|5641.76|5642.59|5641.89|5642.59|5641.89|5642.46|5641.76|15
1725237640000|2024-09-02 00:40:40|5642.34|5641.64|5642.34|5641.64|5642.34|5641.64|5642.34|5641.64|5
1725237660000|2024-09-02 00:41:00|5642.21|5641.51|5642.21|5641.51|5642.34|5641.64|5642.09|5641.39|4
1725237670000|2024-09-02 00:41:10|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|0
1725237700000|2024-09-02 00:41:40|5641.96|5641.26|5641.84|5641.14|5641.96|5641.26|5641.84|5641.14|11
1725237710000|2024-09-02 00:41:50|5641.96|5641.26|5642.09|5641.39|5642.09|5641.39|5641.96|5641.26|2
1725237720000|2024-09-02 00:42:00|||||||||2
1725237730000|2024-09-02 00:42:10|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|4
1725237750000|2024-09-02 00:42:30|5641.96|5641.26|5641.84|5641.14|5642.09|5641.39|5641.84|5641.14|7
1725237760000|2024-09-02 00:42:40|5641.71|5641.01|5641.71|5641.01|5641.71|5641.01|5641.59|5640.89|12
1725237770000|2024-09-02 00:42:50|5641.59|5640.89|5641.59|5640.89|5641.84|5641.14|5641.59|5640.89|3
1725237790000|2024-09-02 00:43:10|5641.71|5641.01|5641.59|5640.89|5641.84|5641.14|5641.59|5640.89|6
1725237820000|2024-09-02 00:43:40|5641.46|5640.76|5641.34|5640.64|5641.59|5640.89|5641.34|5640.64|15
1725237830000|2024-09-02 00:43:50|5641.46|5640.76|5641.84|5641.14|5641.96|5641.26|5641.46|5640.76|10
1725237850000|2024-09-02 00:44:10|5641.96|5641.26|5642.09|5641.39|5642.09|5641.39|5641.96|5641.26|4
1725237860000|2024-09-02 00:44:20|||||||||1
1725237890000|2024-09-02 00:44:50|||||||||1
1725237900000|2024-09-02 00:45:00|5642.21|5641.51|5642.09|5641.39|5642.21|5641.51|5642.09|5641.39|5
1725237910000|2024-09-02 00:45:10|||||||||4
1725237920000|2024-09-02 00:45:20|5641.96|5641.26|5642.09|5641.39|5642.09|5641.39|5641.96|5641.26|11
1725237930000|2024-09-02 00:45:30|5642.34|5641.64|5642.34|5641.64|5642.34|5641.64|5642.34|5641.64|5
1725237940000|2024-09-02 00:45:40|||||||||1
1725237950000|2024-09-02 00:45:50|||||||||5
1725237960000|2024-09-02 00:46:00|5642.46|5641.76|5642.46|5641.76|5642.59|5641.89|5642.46|5641.76|5
1725237970000|2024-09-02 00:46:10|5642.34|5641.64|5643.34|5642.64|5643.34|5642.64|5642.34|5641.64|112
1725237980000|2024-09-02 00:46:20|5643.21|5642.51|5643.21|5642.51|5643.21|5642.51|5643.21|5642.51|4
1725237990000|2024-09-02 00:46:30|5643.09|5642.39|5642.84|5642.14|5643.09|5642.39|5642.59|5641.89|59
1725238010000|2024-09-02 00:46:50|5642.71|5642.01|5642.84|5642.14|5642.84|5642.14|5642.59|5641.89|10
1725238020000|2024-09-02 00:47:00|||||||||7
1725238030000|2024-09-02 00:47:10|5642.71|5642.01|5642.59|5641.89|5642.71|5642.01|5642.59|5641.89|5
1725238040000|2024-09-02 00:47:20|5642.84|5642.14|5642.59|5641.89|5642.84|5642.14|5642.59|5641.89|10
1725238050000|2024-09-02 00:47:30|||||||||1
1725238080000|2024-09-02 00:48:00|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|3
1725238110000|2024-09-02 00:48:30|||||||||4
1725238120000|2024-09-02 00:48:40|5643.09|5642.39|5642.84|5642.14|5643.09|5642.39|5642.59|5641.89|40
1725238130000|2024-09-02 00:48:50|5642.71|5642.01|5642.84|5642.14|5642.84|5642.14|5642.71|5642.01|7
1725238140000|2024-09-02 00:49:00|||||||||1
1725238150000|2024-09-02 00:49:10|5642.96|5642.26|5643.09|5642.39|5643.09|5642.39|5642.96|5642.26|3
1725238160000|2024-09-02 00:49:20|||||||||2
1725238190000|2024-09-02 00:49:50|||||||||11
1725238200000|2024-09-02 00:50:00|||||||||3
1725238210000|2024-09-02 00:50:10|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|10
1725238220000|2024-09-02 00:50:20|5643.21|5642.51|5643.34|5642.64|5643.34|5642.64|5643.09|5642.39|20
1725238230000|2024-09-02 00:50:30|5643.21|5642.51|5643.09|5642.39|5643.21|5642.51|5643.09|5642.39|5
1725238240000|2024-09-02 00:50:40|||||||||1
1725238260000|2024-09-02 00:51:00|||||||||30
1725238270000|2024-09-02 00:51:10|5643.21|5642.51|5643.34|5642.64|5643.34|5642.64|5643.21|5642.51|10
1725238290000|2024-09-02 00:51:30|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|43
1725238300000|2024-09-02 00:51:40|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|53
1725238310000|2024-09-02 00:51:50|||||||||16
1725238320000|2024-09-02 00:52:00|5643.71|5643.01|5643.84|5643.14|5643.84|5643.14|5643.59|5642.89|21
1725238330000|2024-09-02 00:52:10|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|55
1725238340000|2024-09-02 00:52:20|5643.96|5643.26|5643.84|5643.14|5643.96|5643.26|5643.84|5643.14|7
1725238350000|2024-09-02 00:52:30|||||||||12
1725238360000|2024-09-02 00:52:40|5643.96|5643.26|5644.09|5643.39|5644.09|5643.39|5643.84|5643.14|6
1725238370000|2024-09-02 00:52:50|||||||||1
1725238380000|2024-09-02 00:53:00|||||||||8
1725238390000|2024-09-02 00:53:10|||||||||1
1725238400000|2024-09-02 00:53:20|||||||||2
1725238410000|2024-09-02 00:53:30|5644.21|5643.51|5644.09|5643.39|5644.34|5643.64|5644.09|5643.39|17
1725238420000|2024-09-02 00:53:40|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|4
1725238430000|2024-09-02 00:53:50|5644.21|5643.51|5644.09|5643.39|5644.21|5643.51|5644.09|5643.39|1
1725238440000|2024-09-02 00:54:00|5644.21|5643.51|5644.09|5643.39|5644.21|5643.51|5644.09|5643.39|6
1725238460000|2024-09-02 00:54:20|5644.21|5643.51|5644.21|5643.51|5644.21|5643.51|5644.09|5643.39|2
1725238470000|2024-09-02 00:54:30|5644.34|5643.64|5644.09|5643.39|5644.34|5643.64|5644.09|5643.39|3
1725238500000|2024-09-02 00:55:00|5644.21|5643.51|5644.09|5643.39|5644.21|5643.51|5644.09|5643.39|13
1725238510000|2024-09-02 00:55:10|5643.96|5643.26|5644.09|5643.39|5644.09|5643.39|5643.84|5643.14|4
1725238520000|2024-09-02 00:55:20|5644.34|5643.64|5644.34|5643.64|5644.46|5643.76|5644.34|5643.64|12
1725238530000|2024-09-02 00:55:30|5644.46|5643.76|5644.59|5643.89|5644.59|5643.89|5644.46|5643.76|6
1725238540000|2024-09-02 00:55:40|5644.71|5644.01|5644.84|5644.14|5644.84|5644.14|5644.71|5644.01|23
1725238550000|2024-09-02 00:55:50|||||||||11
1725238560000|2024-09-02 00:56:00|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|57
1725238570000|2024-09-02 00:56:10|5644.96|5644.26|5644.84|5644.14|5644.96|5644.26|5644.84|5644.14|65
1725238580000|2024-09-02 00:56:20|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|20
1725238610000|2024-09-02 00:56:50|||||||||2
1725238620000|2024-09-02 00:57:00|5644.46|5643.76|5644.09|5643.39|5644.46|5643.76|5644.09|5643.39|21
1725238630000|2024-09-02 00:57:10|5643.96|5643.26|5644.09|5643.39|5644.09|5643.39|5643.96|5643.26|2
1725238640000|2024-09-02 00:57:20|5643.96|5643.26|5644.09|5643.39|5644.09|5643.39|5643.84|5643.14|7
1725238650000|2024-09-02 00:57:30|||||||||2
1725238660000|2024-09-02 00:57:40|5643.96|5643.26|5643.84|5643.14|5643.96|5643.26|5643.84|5643.14|12
1725238670000|2024-09-02 00:57:50|5643.71|5643.01|5643.59|5642.89|5643.71|5643.01|5643.59|5642.89|9
1725238680000|2024-09-02 00:58:00|5643.34|5642.64|5643.59|5642.89|5643.59|5642.89|5643.34|5642.64|13
1725238690000|2024-09-02 00:58:10|||||||||3
1725238700000|2024-09-02 00:58:20|5643.46|5642.76|5643.34|5642.64|5643.46|5642.76|5643.34|5642.64|21
1725238710000|2024-09-02 00:58:30|5643.21|5642.51|5643.21|5642.51|5643.21|5642.51|5643.21|5642.51|22
1725238720000|2024-09-02 00:58:40|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|1
1725238730000|2024-09-02 00:58:50|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|4
1725238740000|2024-09-02 00:59:00|5643.21|5642.51|5643.09|5642.39|5643.34|5642.64|5643.09|5642.39|11
1725238750000|2024-09-02 00:59:10|5643.21|5642.51|5643.09|5642.39|5643.21|5642.51|5643.09|5642.39|4
1725238760000|2024-09-02 00:59:20|5642.96|5642.26|5642.96|5642.26|5643.09|5642.39|5642.84|5642.14|21
1725238770000|2024-09-02 00:59:30|5642.84|5642.14|5642.84|5642.14|5643.09|5642.39|5642.84|5642.14|11
1725238780000|2024-09-02 00:59:40|||||||||2
1725238790000|2024-09-02 00:59:50|||||||||5
1725238800000|2024-09-02 01:00:00|5642.96|5642.26|5643.34|5642.64|5643.34|5642.64|5642.84|5642.14|20
1725238810000|2024-09-02 01:00:10|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|5643.46|5642.76|20
1725238820000|2024-09-02 01:00:20|5643.46|5642.76|5643.59|5642.89|5643.59|5642.89|5643.34|5642.64|7
1725238830000|2024-09-02 01:00:30|||||||||14
1725238840000|2024-09-02 01:00:40|5643.46|5642.76|5643.59|5642.89|5643.59|5642.89|5643.34|5642.64|16
1725238850000|2024-09-02 01:00:50|5643.84|5643.14|5643.84|5643.14|5643.96|5643.26|5643.84|5643.14|6
1725238860000|2024-09-02 01:01:00|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|11
1725238870000|2024-09-02 01:01:10|5643.96|5643.26|5644.09|5643.39|5644.09|5643.39|5643.96|5643.26|7
1725238880000|2024-09-02 01:01:20|5643.96|5643.26|5644.34|5643.64|5644.34|5643.64|5643.84|5643.14|7
1725238890000|2024-09-02 01:01:30|5644.46|5643.76|5644.59|5643.89|5644.59|5643.89|5644.46|5643.76|7
1725238900000|2024-09-02 01:01:40|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|6
1725238910000|2024-09-02 01:01:50|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|17
1725238920000|2024-09-02 01:02:00|5644.71|5644.01|5644.84|5644.14|5644.84|5644.14|5644.71|5644.01|12
1725238930000|2024-09-02 01:02:10|5644.71|5644.01|5644.59|5643.89|5644.84|5644.14|5644.59|5643.89|9
1725238940000|2024-09-02 01:02:20|||||||||1
1725238950000|2024-09-02 01:02:30|5644.71|5644.01|5644.59|5643.89|5644.84|5644.14|5644.59|5643.89|4
1725238970000|2024-09-02 01:02:50|5644.71|5644.01|5644.59|5643.89|5644.96|5644.26|5644.59|5643.89|34
1725238980000|2024-09-02 01:03:00|5644.46|5643.76|5644.59|5643.89|5644.59|5643.89|5644.46|5643.76|1
1725238990000|2024-09-02 01:03:10|||||||||2
1725239000000|2024-09-02 01:03:20|5644.46|5643.76|5644.34|5643.64|5644.46|5643.76|5644.34|5643.64|12
1725239030000|2024-09-02 01:03:50|||||||||10
1725239040000|2024-09-02 01:04:00|5644.21|5643.51|5643.84|5643.14|5644.21|5643.51|5643.84|5643.14|8
1725239050000|2024-09-02 01:04:10|5643.71|5643.01|5643.34|5642.64|5643.71|5643.01|5643.34|5642.64|5
1725239060000|2024-09-02 01:04:20|5643.46|5642.76|5643.34|5642.64|5643.46|5642.76|5643.34|5642.64|1
1725239070000|2024-09-02 01:04:30|5643.46|5642.76|5643.59|5642.89|5643.59|5642.89|5643.46|5642.76|5
1725239080000|2024-09-02 01:04:40|||||||||20
1725239100000|2024-09-02 01:05:00|5643.46|5642.76|5643.34|5642.64|5643.46|5642.76|5643.34|5642.64|8
1725239110000|2024-09-02 01:05:10|5643.46|5642.76|5643.71|5643.01|5643.84|5643.14|5643.46|5642.76|11
1725239120000|2024-09-02 01:05:20|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|0
1725239130000|2024-09-02 01:05:30|||||||||2
1725239140000|2024-09-02 01:05:40|5643.71|5643.01|5643.59|5642.89|5643.71|5643.01|5643.46|5642.76|3
1725239150000|2024-09-02 01:05:50|5643.46|5642.76|5643.59|5642.89|5643.59|5642.89|5643.46|5642.76|3
1725239170000|2024-09-02 01:06:10|||||||||1
1725239180000|2024-09-02 01:06:20|5643.84|5643.14|5644.09|5643.39|5644.09|5643.39|5643.84|5643.14|13
1725239200000|2024-09-02 01:06:40|5643.96|5643.26|5644.59|5643.89|5644.59|5643.89|5643.84|5643.14|28
1725239220000|2024-09-02 01:07:00|||||||||16
1725239230000|2024-09-02 01:07:10|5644.71|5644.01|5644.84|5644.14|5644.84|5644.14|5644.71|5644.01|4
1725239240000|2024-09-02 01:07:20|5645.09|5644.39|5644.84|5644.14|5645.09|5644.39|5644.84|5644.14|44
1725239250000|2024-09-02 01:07:30|5644.96|5644.26|5644.84|5644.14|5644.96|5644.26|5644.84|5644.14|9
1725239260000|2024-09-02 01:07:40|5644.96|5644.26|5644.84|5644.14|5644.96|5644.26|5644.84|5644.14|17
1725239270000|2024-09-02 01:07:50|||||||||1
1725239300000|2024-09-02 01:08:20|||||||||8
1725239310000|2024-09-02 01:08:30|5645.09|5644.39|5644.84|5644.14|5645.09|5644.39|5644.84|5644.14|18
1725239320000|2024-09-02 01:08:40|||||||||1
1725239330000|2024-09-02 01:08:50|5644.71|5644.01|5645.34|5644.64|5645.46|5644.76|5644.59|5643.89|143
1725239340000|2024-09-02 01:09:00|5645.46|5644.76|5645.59|5644.89|5645.59|5644.89|5645.34|5644.64|7
1725239350000|2024-09-02 01:09:10|5645.46|5644.76|5645.59|5644.89|5645.59|5644.89|5645.34|5644.64|6
1725239360000|2024-09-02 01:09:20|5645.34|5644.64|5645.34|5644.64|5645.34|5644.64|5645.34|5644.64|8
1725239370000|2024-09-02 01:09:30|||||||||4
1725239400000|2024-09-02 01:10:00|5645.21|5644.51|5645.84|5645.14|5645.84|5645.14|5645.09|5644.39|35
1725239410000|2024-09-02 01:10:10|5645.59|5644.89|5645.84|5645.14|5645.84|5645.14|5645.59|5644.89|14
1725239420000|2024-09-02 01:10:20|5645.71|5645.01|5645.59|5644.89|5645.71|5645.01|5645.59|5644.89|8
1725239430000|2024-09-02 01:10:30|5645.46|5644.76|5645.09|5644.39|5645.46|5644.76|5645.09|5644.39|35
1725239440000|2024-09-02 01:10:40|5644.96|5644.26|5644.96|5644.26|5644.96|5644.26|5644.84|5644.14|17
1725239450000|2024-09-02 01:10:50|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|5644.84|5644.14|10
1725239460000|2024-09-02 01:11:00|5645.21|5644.51|5645.34|5644.64|5645.34|5644.64|5645.21|5644.51|12
1725239470000|2024-09-02 01:11:10|5645.46|5644.76|5645.34|5644.64|5645.46|5644.76|5645.34|5644.64|4
1725239490000|2024-09-02 01:11:30|5645.21|5644.51|5645.09|5644.39|5645.21|5644.51|5645.09|5644.39|9
1725239500000|2024-09-02 01:11:40|5644.96|5644.26|5644.84|5644.14|5644.96|5644.26|5644.84|5644.14|4
1725239510000|2024-09-02 01:11:50|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|5644.96|5644.26|8
1725239520000|2024-09-02 01:12:00|5644.96|5644.26|5645.09|5644.39|5645.09|5644.39|5644.84|5644.14|4
1725239530000|2024-09-02 01:12:10|5645.34|5644.64|5645.09|5644.39|5645.34|5644.64|5645.09|5644.39|16
1725239540000|2024-09-02 01:12:20|||||||||1
1725239550000|2024-09-02 01:12:30|5645.21|5644.51|5645.09|5644.39|5645.21|5644.51|5645.09|5644.39|6
1725239560000|2024-09-02 01:12:40|5645.21|5644.51|5645.34|5644.64|5645.34|5644.64|5645.21|5644.51|3
1725239570000|2024-09-02 01:12:50|||||||||2
1725239580000|2024-09-02 01:13:00|5645.21|5644.51|5645.34|5644.64|5645.34|5644.64|5645.09|5644.39|12
1725239590000|2024-09-02 01:13:10|||||||||3
1725239600000|2024-09-02 01:13:20|||||||||1
1725239620000|2024-09-02 01:13:40|5645.09|5644.39|5645.59|5644.89|5645.59|5644.89|5645.09|5644.39|25
1725239630000|2024-09-02 01:13:50|||||||||4
1725239640000|2024-09-02 01:14:00|||||||||2
1725239660000|2024-09-02 01:14:20|||||||||1
1725239670000|2024-09-02 01:14:30|5645.46|5644.76|5645.59|5644.89|5645.59|5644.89|5645.34|5644.64|22
1725239680000|2024-09-02 01:14:40|||||||||5
1725239690000|2024-09-02 01:14:50|5645.46|5644.76|5645.59|5644.89|5645.59|5644.89|5645.34|5644.64|9
1725239700000|2024-09-02 01:15:00|5645.46|5644.76|5645.59|5644.89|5645.59|5644.89|5645.34|5644.64|5
1725239710000|2024-09-02 01:15:10|||||||||3
1725239720000|2024-09-02 01:15:20|||||||||14
1725239730000|2024-09-02 01:15:30|||||||||1
1725239740000|2024-09-02 01:15:40|5645.34|5644.64|5645.34|5644.64|5645.34|5644.64|5645.34|5644.64|8
1725239760000|2024-09-02 01:16:00|||||||||20
1725239770000|2024-09-02 01:16:10|5645.46|5644.76|5645.46|5644.76|5645.46|5644.76|5645.46|5644.76|5
1725239780000|2024-09-02 01:16:20|5645.34|5644.64|5645.34|5644.64|5645.46|5644.76|5645.34|5644.64|12
1725239790000|2024-09-02 01:16:30|5645.46|5644.76|5645.34|5644.64|5645.46|5644.76|5645.34|5644.64|0
1725239800000|2024-09-02 01:16:40|5645.46|5644.76|5645.59|5644.89|5645.59|5644.89|5645.46|5644.76|6
1725239810000|2024-09-02 01:16:50|||||||||8
1725239820000|2024-09-02 01:17:00|||||||||3
1725239860000|2024-09-02 01:17:40|5645.71|5645.01|5645.59|5644.89|5645.71|5645.01|5645.59|5644.89|14
1725239880000|2024-09-02 01:18:00|5645.34|5644.64|5645.34|5644.64|5645.34|5644.64|5645.34|5644.64|11
1725239890000|2024-09-02 01:18:10|5645.09|5644.39|5645.09|5644.39|5645.34|5644.64|5645.09|5644.39|9
1725239910000|2024-09-02 01:18:30|5645.21|5644.51|5645.34|5644.64|5645.34|5644.64|5645.21|5644.51|2
1725239920000|2024-09-02 01:18:40|5645.46|5644.76|5645.46|5644.76|5645.46|5644.76|5645.46|5644.76|7
1725239930000|2024-09-02 01:18:50|5645.59|5644.89|5645.59|5644.89|5645.59|5644.89|5645.46|5644.76|3
1725239970000|2024-09-02 01:19:30|5645.46|5644.76|5645.59|5644.89|5645.59|5644.89|5645.34|5644.64|10
1725240000000|2024-09-02 01:20:00|||||||||3
1725240010000|2024-09-02 01:20:10|5645.71|5645.01|5645.84|5645.14|5645.84|5645.14|5645.71|5645.01|20
1725240020000|2024-09-02 01:20:20|5645.96|5645.26|5646.09|5645.39|5646.09|5645.39|5645.96|5645.26|18
1725240030000|2024-09-02 01:20:30|5645.96|5645.26|5645.84|5645.14|5646.09|5645.39|5645.84|5645.14|8
1725240040000|2024-09-02 01:20:40|||||||||5
1725240050000|2024-09-02 01:20:50|5645.96|5645.26|5646.09|5645.39|5646.09|5645.39|5645.96|5645.26|2
1725240060000|2024-09-02 01:21:00|5645.96|5645.26|5645.84|5645.14|5645.96|5645.26|5645.84|5645.14|3
1725240070000|2024-09-02 01:21:10|5645.71|5645.01|5645.84|5645.14|5645.84|5645.14|5645.71|5645.01|11
1725240080000|2024-09-02 01:21:20|5645.71|5645.01|5645.59|5644.89|5645.71|5645.01|5645.59|5644.89|4
1725240090000|2024-09-02 01:21:30|5645.71|5645.01|5645.84|5645.14|5645.84|5645.14|5645.59|5644.89|8
1725240100000|2024-09-02 01:21:40|5645.71|5645.01|5645.71|5645.01|5645.71|5645.01|5645.59|5644.89|14
1725240110000|2024-09-02 01:21:50|5645.84|5645.14|5645.96|5645.26|5645.96|5645.26|5645.84|5645.14|15
1725240120000|2024-09-02 01:22:00|5646.09|5645.39|5646.09|5645.39|5646.09|5645.39|5646.09|5645.39|0
1725240140000|2024-09-02 01:22:20|5646.34|5645.64|5646.09|5645.39|5646.34|5645.64|5646.09|5645.39|37
1725240170000|2024-09-02 01:22:50|5645.84|5645.14|5645.84|5645.14|5645.84|5645.14|5645.84|5645.14|11
1725240190000|2024-09-02 01:23:10|5645.96|5645.26|5645.84|5645.14|5645.96|5645.26|5645.84|5645.14|3
1725240210000|2024-09-02 01:23:30|5645.96|5645.26|5645.96|5645.26|5645.96|5645.26|5645.84|5645.14|6
1725240220000|2024-09-02 01:23:40|5645.84|5645.14|5645.96|5645.26|5645.96|5645.26|5645.84|5645.14|6
1725240230000|2024-09-02 01:23:50|5645.84|5645.14|5646.09|5645.39|5646.09|5645.39|5645.84|5645.14|1
1725240240000|2024-09-02 01:24:00|||||||||1
1725240260000|2024-09-02 01:24:20|5646.21|5645.51|5646.34|5645.64|5646.34|5645.64|5646.21|5645.51|12
1725240270000|2024-09-02 01:24:30|5646.21|5645.51|5646.21|5645.51|5646.21|5645.51|5646.09|5645.39|5
1725240280000|2024-09-02 01:24:40|5646.09|5645.39|5646.09|5645.39|5646.09|5645.39|5645.96|5645.26|6
1725240290000|2024-09-02 01:24:50|||||||||6
1725240300000|2024-09-02 01:25:00|5645.96|5645.26|5646.09|5645.39|5646.09|5645.39|5645.96|5645.26|11
1725240330000|2024-09-02 01:25:30|||||||||2
1725240340000|2024-09-02 01:25:40|5646.34|5645.64|5646.34|5645.64|5646.34|5645.64|5646.34|5645.64|8
1725240360000|2024-09-02 01:26:00|5646.59|5645.89|5646.59|5645.89|5646.59|5645.89|5646.59|5645.89|51
1725240370000|2024-09-02 01:26:10|5646.34|5645.64|5646.34|5645.64|5646.34|5645.64|5646.34|5645.64|32
1725240390000|2024-09-02 01:26:30|5646.09|5645.39|5646.34|5645.64|5646.34|5645.64|5646.09|5645.39|18
1725240400000|2024-09-02 01:26:40|5646.21|5645.51|5646.34|5645.64|5646.34|5645.64|5646.21|5645.51|9
1725240410000|2024-09-02 01:26:50|5646.21|5645.51|5646.09|5645.39|5646.21|5645.51|5646.09|5645.39|3
1725240420000|2024-09-02 01:27:00|||||||||5
1725240430000|2024-09-02 01:27:10|5646.34|5645.64|5646.34|5645.64|5646.34|5645.64|5646.34|5645.64|12
1725240440000|2024-09-02 01:27:20|||||||||1
1725240450000|2024-09-02 01:27:30|5646.21|5645.51|5646.34|5645.64|5646.34|5645.64|5646.09|5645.39|6
1725240490000|2024-09-02 01:28:10|5646.21|5645.51|5646.21|5645.51|5646.34|5645.64|5646.09|5645.39|13
1725240500000|2024-09-02 01:28:20|5646.09|5645.39|5646.09|5645.39|5646.09|5645.39|5646.09|5645.39|0
1725240520000|2024-09-02 01:28:40|5645.96|5645.26|5646.09|5645.39|5646.09|5645.39|5645.96|5645.26|6
1725240530000|2024-09-02 01:28:50|5645.96|5645.26|5645.84|5645.14|5645.96|5645.26|5645.84|5645.14|2
1725240540000|2024-09-02 01:29:00|||||||||12
1725240550000|2024-09-02 01:29:10|5646.09|5645.39|5645.84|5645.14|5646.09|5645.39|5645.84|5645.14|11
1725240560000|2024-09-02 01:29:20|||||||||1
1725240570000|2024-09-02 01:29:30|5645.71|5645.01|5645.84|5645.14|5645.84|5645.14|5645.71|5645.01|28
1725240590000|2024-09-02 01:29:50|5645.71|5645.01|5645.84|5645.14|5645.84|5645.14|5645.59|5644.89|16
1725240600000|2024-09-02 01:30:00|5645.96|5645.26|5646.09|5645.39|5646.09|5645.39|5645.96|5645.26|5
1725240610000|2024-09-02 01:30:10|5646.34|5645.64|5646.34|5645.64|5646.34|5645.64|5646.34|5645.64|9
1725240620000|2024-09-02 01:30:20|5646.21|5645.51|5646.21|5645.51|5646.21|5645.51|5646.09|5645.39|7
1725240630000|2024-09-02 01:30:30|5646.34|5645.64|5646.34|5645.64|5646.34|5645.64|5646.34|5645.64|0
1725240640000|2024-09-02 01:30:40|5646.46|5645.76|5646.46|5645.76|5646.46|5645.76|5646.34|5645.64|18
1725240650000|2024-09-02 01:30:50|5646.59|5645.89|5646.59|5645.89|5646.59|5645.89|5646.59|5645.89|1
1725240660000|2024-09-02 01:31:00|||||||||4
1725240670000|2024-09-02 01:31:10|5647.09|5646.39|5647.09|5646.39|5647.09|5646.39|5647.09|5646.39|273
1725240680000|2024-09-02 01:31:20|5646.84|5646.14|5646.59|5645.89|5646.84|5646.14|5646.59|5645.89|24
1725240690000|2024-09-02 01:31:30|||||||||11
1725240700000|2024-09-02 01:31:40|||||||||1
1725240710000|2024-09-02 01:31:50|||||||||2
1725240720000|2024-09-02 01:32:00|5646.46|5645.76|5646.34|5645.64|5646.46|5645.76|5646.34|5645.64|13
1725240730000|2024-09-02 01:32:10|5646.21|5645.51|5646.09|5645.39|5646.21|5645.51|5646.09|5645.39|12
1725240740000|2024-09-02 01:32:20|5646.21|5645.51|5646.21|5645.51|5646.34|5645.64|5646.21|5645.51|5
1725240750000|2024-09-02 01:32:30|5646.34|5645.64|5646.34|5645.64|5646.34|5645.64|5646.09|5645.39|9
1725240760000|2024-09-02 01:32:40|5646.21|5645.51|5646.09|5645.39|5646.21|5645.51|5646.09|5645.39|1
1725240780000|2024-09-02 01:33:00|5646.21|5645.51|5646.09|5645.39|5646.21|5645.51|5646.09|5645.39|7
1725240790000|2024-09-02 01:33:10|5646.21|5645.51|5646.34|5645.64|5646.34|5645.64|5646.21|5645.51|5
1725240800000|2024-09-02 01:33:20|||||||||2
1725240810000|2024-09-02 01:33:30|5646.46|5645.76|5646.59|5645.89|5646.59|5645.89|5646.46|5645.76|4
1725240830000|2024-09-02 01:33:50|5646.46|5645.76|5646.59|5645.89|5646.59|5645.89|5646.46|5645.76|4
1725240840000|2024-09-02 01:34:00|5646.34|5645.64|5646.34|5645.64|5646.46|5645.76|5646.34|5645.64|5
1725240880000|2024-09-02 01:34:40|5646.46|5645.76|5646.34|5645.64|5646.59|5645.89|5646.34|5645.64|20
1725240890000|2024-09-02 01:34:50|5646.21|5645.51|5646.21|5645.51|5646.21|5645.51|5646.21|5645.51|4
1725240900000|2024-09-02 01:35:00|5646.09|5645.39|5645.84|5645.14|5646.09|5645.39|5645.84|5645.14|6
1725240910000|2024-09-02 01:35:10|5645.96|5645.26|5645.84|5645.14|5646.09|5645.39|5645.84|5645.14|8
1725240920000|2024-09-02 01:35:20|5645.96|5645.26|5646.09|5645.39|5646.09|5645.39|5645.96|5645.26|1
1725240930000|2024-09-02 01:35:30|||||||||1
1725240940000|2024-09-02 01:35:40|5646.21|5645.51|5646.34|5645.64|5646.34|5645.64|5646.21|5645.51|12
1725240960000|2024-09-02 01:36:00|5646.46|5645.76|5646.34|5645.64|5646.46|5645.76|5646.34|5645.64|9
1725240990000|2024-09-02 01:36:30|||||||||8
1725241000000|2024-09-02 01:36:40|5646.09|5645.39|5646.09|5645.39|5646.09|5645.39|5646.09|5645.39|4
1725241040000|2024-09-02 01:37:20|||||||||14
1725241050000|2024-09-02 01:37:30|5645.96|5645.26|5646.09|5645.39|5646.09|5645.39|5645.84|5645.14|3
1725241060000|2024-09-02 01:37:40|5645.96|5645.26|5645.96|5645.26|5645.96|5645.26|5645.96|5645.26|16
1725241070000|2024-09-02 01:37:50|5645.84|5645.14|5645.84|5645.14|5645.84|5645.14|5645.84|5645.14|0
1725241080000|2024-09-02 01:38:00|5645.71|5645.01|5645.71|5645.01|5645.84|5645.14|5645.59|5644.89|12
1725241090000|2024-09-02 01:38:10|5645.84|5645.14|5646.09|5645.39|5646.09|5645.39|5645.84|5645.14|9
1725241100000|2024-09-02 01:38:20|||||||||2
1725241110000|2024-09-02 01:38:30|5646.34|5645.64|5646.34|5645.64|5646.34|5645.64|5646.34|5645.64|2
1725241120000|2024-09-02 01:38:40|||||||||1
1725241140000|2024-09-02 01:39:00|||||||||1
1725241170000|2024-09-02 01:39:30|||||||||1
1725241180000|2024-09-02 01:39:40|||||||||7
1725241190000|2024-09-02 01:39:50|||||||||1
1725241200000|2024-09-02 01:40:00|||||||||8
1725241220000|2024-09-02 01:40:20|5646.46|5645.76|5646.34|5645.64|5646.46|5645.76|5646.34|5645.64|5
1725241250000|2024-09-02 01:40:50|5646.21|5645.51|5646.09|5645.39|5646.21|5645.51|5646.09|5645.39|36
1725241270000|2024-09-02 01:41:10|5646.21|5645.51|5646.09|5645.39|5646.21|5645.51|5646.09|5645.39|12
1725241280000|2024-09-02 01:41:20|5646.21|5645.51|5646.09|5645.39|5646.21|5645.51|5646.09|5645.39|3
1725241290000|2024-09-02 01:41:30|5646.21|5645.51|5646.21|5645.51|5646.21|5645.51|5646.21|5645.51|6
1725241300000|2024-09-02 01:41:40|5646.34|5645.64|5646.34|5645.64|5646.34|5645.64|5646.34|5645.64|1
1725241310000|2024-09-02 01:41:50|5646.46|5645.76|5646.34|5645.64|5646.46|5645.76|5646.34|5645.64|5
1725241340000|2024-09-02 01:42:20|5646.09|5645.39|5645.84|5645.14|5646.09|5645.39|5645.84|5645.14|11
1725241370000|2024-09-02 01:42:50|||||||||1
1725241380000|2024-09-02 01:43:00|||||||||2
1725241390000|2024-09-02 01:43:10|5645.96|5645.26|5645.84|5645.14|5646.09|5645.39|5645.84|5645.14|37
1725241400000|2024-09-02 01:43:20|||||||||1
1725241410000|2024-09-02 01:43:30|5645.59|5644.89|5645.84|5645.14|5645.84|5645.14|5645.59|5644.89|19
1725241420000|2024-09-02 01:43:40|||||||||2
1725241430000|2024-09-02 01:43:50|5645.59|5644.89|5645.71|5645.01|5645.84|5645.14|5645.59|5644.89|41
1725241440000|2024-09-02 01:44:00|5645.84|5645.14|5645.71|5645.01|5645.84|5645.14|5645.59|5644.89|15
1725241450000|2024-09-02 01:44:10|5645.59|5644.89|5645.59|5644.89|5645.59|5644.89|5645.59|5644.89|1
1725241470000|2024-09-02 01:44:30|||||||||10
1725241480000|2024-09-02 01:44:40|||||||||1
1725241490000|2024-09-02 01:44:50|5645.46|5644.76|5645.34|5644.64|5645.46|5644.76|5645.34|5644.64|5
1725241500000|2024-09-02 01:45:00|||||||||7
1725241510000|2024-09-02 01:45:10|5645.46|5644.76|5645.59|5644.89|5645.59|5644.89|5645.34|5644.64|16
1725241520000|2024-09-02 01:45:20|5645.34|5644.64|5645.34|5644.64|5645.34|5644.64|5645.34|5644.64|15
1725241530000|2024-09-02 01:45:30|||||||||9
1725241540000|2024-09-02 01:45:40|||||||||1
1725241560000|2024-09-02 01:46:00|5645.46|5644.76|5646.09|5645.39|5646.09|5645.39|5645.46|5644.76|66
1725241570000|2024-09-02 01:46:10|||||||||9
1725241580000|2024-09-02 01:46:20|5645.84|5645.14|5645.84|5645.14|5645.96|5645.26|5645.84|5645.14|13
1725241590000|2024-09-02 01:46:30|5645.96|5645.26|5646.09|5645.39|5646.09|5645.39|5645.96|5645.26|4
1725241600000|2024-09-02 01:46:40|5646.21|5645.51|5646.09|5645.39|5646.34|5645.64|5646.09|5645.39|29
1725241610000|2024-09-02 01:46:50|5646.21|5645.51|5646.34|5645.64|5646.34|5645.64|5646.21|5645.51|6
1725241620000|2024-09-02 01:47:00|5646.59|5645.89|5646.59|5645.89|5646.59|5645.89|5646.59|5645.89|7
1725241630000|2024-09-02 01:47:10|5646.34|5645.64|5646.59|5645.89|5646.59|5645.89|5646.34|5645.64|30
1725241640000|2024-09-02 01:47:20|||||||||2
1725241650000|2024-09-02 01:47:30|5646.71|5646.01|5646.59|5645.89|5646.84|5646.14|5646.59|5645.89|59
1725241660000|2024-09-02 01:47:40|||||||||8
1725241670000|2024-09-02 01:47:50|5646.34|5645.64|5646.59|5645.89|5646.59|5645.89|5646.34|5645.64|9
1725241680000|2024-09-02 01:48:00|||||||||1
1725241700000|2024-09-02 01:48:20|||||||||2
1725241710000|2024-09-02 01:48:30|||||||||1
1725241720000|2024-09-02 01:48:40|5646.34|5645.64|5646.34|5645.64|5646.34|5645.64|5646.34|5645.64|10
1725241730000|2024-09-02 01:48:50|5646.09|5645.39|5646.21|5645.51|5646.21|5645.51|5646.09|5645.39|6
1725241740000|2024-09-02 01:49:00|5646.34|5645.64|5646.34|5645.64|5646.34|5645.64|5646.34|5645.64|6
1725241750000|2024-09-02 01:49:10|5646.09|5645.39|5646.34|5645.64|5646.34|5645.64|5646.09|5645.39|6
1725241760000|2024-09-02 01:49:20|5646.46|5645.76|5646.34|5645.64|5646.46|5645.76|5646.34|5645.64|8
1725241770000|2024-09-02 01:49:30|5646.46|5645.76|5646.34|5645.64|5646.46|5645.76|5646.34|5645.64|1
1725241780000|2024-09-02 01:49:40|5646.46|5645.76|5646.59|5645.89|5646.59|5645.89|5646.34|5645.64|9
1725241800000|2024-09-02 01:50:00|5646.46|5645.76|5646.59|5645.89|5646.59|5645.89|5646.46|5645.76|12
1725241810000|2024-09-02 01:50:10|||||||||1
1725241830000|2024-09-02 01:50:30|5646.34|5645.64|5646.34|5645.64|5646.34|5645.64|5646.34|5645.64|10
1725241840000|2024-09-02 01:50:40|5646.09|5645.39|5646.09|5645.39|5646.09|5645.39|5645.84|5645.14|28
1725241850000|2024-09-02 01:50:50|5645.84|5645.14|5645.59|5644.89|5645.84|5645.14|5645.59|5644.89|57
1725241860000|2024-09-02 01:51:00|5645.71|5645.01|5645.84|5645.14|5645.84|5645.14|5645.71|5645.01|22
1725241890000|2024-09-02 01:51:30|||||||||2
1725241900000|2024-09-02 01:51:40|5645.96|5645.26|5645.84|5645.14|5645.96|5645.26|5645.84|5645.14|10
1725241920000|2024-09-02 01:52:00|||||||||2
1725241930000|2024-09-02 01:52:10|||||||||2
1725241940000|2024-09-02 01:52:20|5645.34|5644.64|5645.59|5644.89|5645.59|5644.89|5645.34|5644.64|37
1725241950000|2024-09-02 01:52:30|||||||||5
1725241970000|2024-09-02 01:52:50|||||||||1
1725241990000|2024-09-02 01:53:10|5645.34|5644.64|5645.59|5644.89|5645.59|5644.89|5645.34|5644.64|21
1725242000000|2024-09-02 01:53:20|||||||||1
1725242010000|2024-09-02 01:53:30|5645.46|5644.76|5645.34|5644.64|5645.46|5644.76|5645.34|5644.64|5
1725242020000|2024-09-02 01:53:40|5645.46|5644.76|5645.59|5644.89|5645.59|5644.89|5645.46|5644.76|3
1725242040000|2024-09-02 01:54:00|||||||||3
1725242050000|2024-09-02 01:54:10|5645.34|5644.64|5645.34|5644.64|5645.46|5644.76|5645.34|5644.64|9
1725242080000|2024-09-02 01:54:40|5645.46|5644.76|5645.46|5644.76|5645.59|5644.89|5645.34|5644.64|8
1725242090000|2024-09-02 01:54:50|5645.34|5644.64|5645.59|5644.89|5645.59|5644.89|5645.34|5644.64|3
1725242110000|2024-09-02 01:55:10|5645.46|5644.76|5645.59|5644.89|5645.59|5644.89|5645.46|5644.76|25
1725242120000|2024-09-02 01:55:20|||||||||1
1725242150000|2024-09-02 01:55:50|5645.46|5644.76|5645.59|5644.89|5645.59|5644.89|5645.46|5644.76|13
1725242160000|2024-09-02 01:56:00|||||||||1
1725242170000|2024-09-02 01:56:10|5645.71|5645.01|5645.59|5644.89|5645.71|5645.01|5645.59|5644.89|7
1725242180000|2024-09-02 01:56:20|5645.34|5644.64|5645.59|5644.89|5645.59|5644.89|5645.34|5644.64|10
1725242200000|2024-09-02 01:56:40|||||||||1
1725242260000|2024-09-02 01:57:40|5645.71|5645.01|5645.59|5644.89|5645.71|5645.01|5645.59|5644.89|9
1725242270000|2024-09-02 01:57:50|5645.71|5645.01|5645.59|5644.89|5645.71|5645.01|5645.59|5644.89|0
1725242280000|2024-09-02 01:58:00|5645.71|5645.01|5645.84|5645.14|5645.84|5645.14|5645.59|5644.89|6
1725242290000|2024-09-02 01:58:10|5645.71|5645.01|5645.59|5644.89|5645.71|5645.01|5645.59|5644.89|3
1725242300000|2024-09-02 01:58:20|5645.71|5645.01|5645.71|5645.01|5645.71|5645.01|5645.59|5644.89|4
1725242310000|2024-09-02 01:58:30|5645.59|5644.89|5645.59|5644.89|5645.59|5644.89|5645.59|5644.89|6
1725242320000|2024-09-02 01:58:40|5645.71|5645.01|5645.84|5645.14|5645.84|5645.14|5645.71|5645.01|0
1725242370000|2024-09-02 01:59:30|5646.09|5645.39|5646.09|5645.39|5646.09|5645.39|5646.09|5645.39|17
1725242380000|2024-09-02 01:59:40|||||||||3
1725242390000|2024-09-02 01:59:50|||||||||3
1725242400000|2024-09-02 02:00:00|5645.84|5645.14|5645.09|5644.39|5645.84|5645.14|5645.09|5644.39|23
1725242410000|2024-09-02 02:00:10|5645.21|5644.51|5645.34|5644.64|5645.34|5644.64|5645.21|5644.51|2
1725242420000|2024-09-02 02:00:20|5645.21|5644.51|5645.09|5644.39|5645.21|5644.51|5645.09|5644.39|11
1725242430000|2024-09-02 02:00:30|5645.34|5644.64|5645.09|5644.39|5645.34|5644.64|5645.09|5644.39|61
1725242440000|2024-09-02 02:00:40|5644.96|5644.26|5644.84|5644.14|5645.09|5644.39|5644.84|5644.14|0
1725242450000|2024-09-02 02:00:50|||||||||8
1725242460000|2024-09-02 02:01:00|5644.96|5644.26|5644.84|5644.14|5644.96|5644.26|5644.84|5644.14|7
1725242470000|2024-09-02 02:01:10|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|16
1725242480000|2024-09-02 02:01:20|5644.34|5643.64|5644.09|5643.39|5644.34|5643.64|5644.09|5643.39|13
1725242490000|2024-09-02 02:01:30|5643.84|5643.14|5643.09|5642.39|5643.84|5643.14|5643.09|5642.39|82
1725242500000|2024-09-02 02:01:40|5643.21|5642.51|5643.09|5642.39|5643.34|5642.64|5643.09|5642.39|9
1725242510000|2024-09-02 02:01:50|5643.21|5642.51|5643.09|5642.39|5643.21|5642.51|5643.09|5642.39|7
1725242520000|2024-09-02 02:02:00|5642.84|5642.14|5643.34|5642.64|5643.34|5642.64|5642.84|5642.14|31
1725242530000|2024-09-02 02:02:10|5643.59|5642.89|5643.46|5642.76|5643.59|5642.89|5643.34|5642.64|12
1725242540000|2024-09-02 02:02:20|5643.59|5642.89|5643.21|5642.51|5643.59|5642.89|5643.21|5642.51|16
1725242550000|2024-09-02 02:02:30|5643.34|5642.64|5643.09|5642.39|5643.34|5642.64|5642.84|5642.14|8
1725242560000|2024-09-02 02:02:40|||||||||4
1725242580000|2024-09-02 02:03:00|5643.21|5642.51|5643.09|5642.39|5643.21|5642.51|5643.09|5642.39|3
1725242600000|2024-09-02 02:03:20|5642.96|5642.26|5642.96|5642.26|5642.96|5642.26|5642.84|5642.14|7
1725242610000|2024-09-02 02:03:30|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|5
1725242630000|2024-09-02 02:03:50|5642.84|5642.14|5643.09|5642.39|5643.09|5642.39|5642.84|5642.14|23
1725242640000|2024-09-02 02:04:00|||||||||2
1725242650000|2024-09-02 02:04:10|5643.21|5642.51|5643.09|5642.39|5643.34|5642.64|5643.09|5642.39|31
1725242660000|2024-09-02 02:04:20|||||||||1
1725242670000|2024-09-02 02:04:30|5642.96|5642.26|5642.84|5642.14|5643.09|5642.39|5642.84|5642.14|13
1725242680000|2024-09-02 02:04:40|5642.96|5642.26|5643.09|5642.39|5643.09|5642.39|5642.96|5642.26|9
1725242690000|2024-09-02 02:04:50|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|11
1725242700000|2024-09-02 02:05:00|||||||||2
1725242710000|2024-09-02 02:05:10|5643.46|5642.76|5643.34|5642.64|5643.46|5642.76|5643.34|5642.64|12
1725242720000|2024-09-02 02:05:20|5643.46|5642.76|5643.34|5642.64|5643.59|5642.89|5643.34|5642.64|2
1725242730000|2024-09-02 02:05:30|5643.46|5642.76|5643.34|5642.64|5643.46|5642.76|5643.34|5642.64|0
1725242760000|2024-09-02 02:06:00|||||||||7
1725242770000|2024-09-02 02:06:10|5643.21|5642.51|5642.84|5642.14|5643.21|5642.51|5642.84|5642.14|27
1725242780000|2024-09-02 02:06:20|5642.71|5642.01|5642.34|5641.64|5642.71|5642.01|5642.34|5641.64|47
1725242790000|2024-09-02 02:06:30|5642.46|5641.76|5642.34|5641.64|5642.46|5641.76|5642.34|5641.64|2
1725242800000|2024-09-02 02:06:40|5642.59|5641.89|5642.59|5641.89|5642.59|5641.89|5642.59|5641.89|6
1725242810000|2024-09-02 02:06:50|||||||||1
1725242820000|2024-09-02 02:07:00|5642.34|5641.64|5642.34|5641.64|5642.34|5641.64|5642.34|5641.64|8
1725242830000|2024-09-02 02:07:10|5642.46|5641.76|5642.59|5641.89|5642.59|5641.89|5642.46|5641.76|21
1725242840000|2024-09-02 02:07:20|||||||||3
1725242850000|2024-09-02 02:07:30|5642.71|5642.01|5643.34|5642.64|5643.34|5642.64|5642.71|5642.01|30
1725242860000|2024-09-02 02:07:40|5643.09|5642.39|5643.34|5642.64|5643.34|5642.64|5643.09|5642.39|71
1725242870000|2024-09-02 02:07:50|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|7
1725242880000|2024-09-02 02:08:00|5643.21|5642.51|5643.34|5642.64|5643.34|5642.64|5643.21|5642.51|3
1725242890000|2024-09-02 02:08:10|||||||||23
1725242920000|2024-09-02 02:08:40|5643.46|5642.76|5643.46|5642.76|5643.59|5642.89|5643.34|5642.64|7
1725242930000|2024-09-02 02:08:50|5643.59|5642.89|5643.34|5642.64|5643.59|5642.89|5643.34|5642.64|10
1725242940000|2024-09-02 02:09:00|5643.46|5642.76|5643.59|5642.89|5643.59|5642.89|5643.46|5642.76|13
1725242990000|2024-09-02 02:09:50|||||||||32
1725243000000|2024-09-02 02:10:00|||||||||16
1725243010000|2024-09-02 02:10:10|||||||||3
1725243020000|2024-09-02 02:10:20|||||||||1
1725243030000|2024-09-02 02:10:30|5643.34|5642.64|5643.09|5642.39|5643.34|5642.64|5643.09|5642.39|21
1725243060000|2024-09-02 02:11:00|||||||||15
1725243070000|2024-09-02 02:11:10|5643.21|5642.51|5643.09|5642.39|5643.21|5642.51|5643.09|5642.39|4
1725243080000|2024-09-02 02:11:20|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|17
1725243100000|2024-09-02 02:11:40|5642.59|5641.89|5642.34|5641.64|5642.59|5641.89|5642.34|5641.64|19
1725243110000|2024-09-02 02:11:50|5642.59|5641.89|5642.59|5641.89|5642.59|5641.89|5642.59|5641.89|9
1725243120000|2024-09-02 02:12:00|5642.34|5641.64|5642.34|5641.64|5642.34|5641.64|5642.34|5641.64|15
1725243130000|2024-09-02 02:12:10|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|4
1725243140000|2024-09-02 02:12:20|5641.84|5641.14|5641.59|5640.89|5641.84|5641.14|5641.59|5640.89|32
1725243150000|2024-09-02 02:12:30|5641.71|5641.01|5641.59|5640.89|5641.71|5641.01|5641.59|5640.89|4
1725243170000|2024-09-02 02:12:50|5641.71|5641.01|5641.71|5641.01|5641.71|5641.01|5641.71|5641.01|2
1725243180000|2024-09-02 02:13:00|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.34|5640.64|91
1725243200000|2024-09-02 02:13:20|5641.71|5641.01|5642.09|5641.39|5642.09|5641.39|5641.71|5641.01|20
1725243210000|2024-09-02 02:13:30|||||||||12
1725243220000|2024-09-02 02:13:40|5642.21|5641.51|5642.09|5641.39|5642.21|5641.51|5642.09|5641.39|3
1725243240000|2024-09-02 02:14:00|5641.96|5641.26|5642.09|5641.39|5642.09|5641.39|5641.96|5641.26|8
1725243250000|2024-09-02 02:14:10|5641.84|5641.14|5641.84|5641.14|5642.09|5641.39|5641.84|5641.14|17
1725243260000|2024-09-02 02:14:20|5641.71|5641.01|5641.59|5640.89|5641.71|5641.01|5641.59|5640.89|5
1725243270000|2024-09-02 02:14:30|||||||||2
1725243290000|2024-09-02 02:14:50|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|7
1725243300000|2024-09-02 02:15:00|5641.46|5640.76|5641.46|5640.76|5641.59|5640.89|5641.34|5640.64|15
1725243310000|2024-09-02 02:15:10|5641.59|5640.89|5641.34|5640.64|5641.59|5640.89|5641.34|5640.64|6
1725243320000|2024-09-02 02:15:20|5641.46|5640.76|5641.34|5640.64|5641.59|5640.89|5641.34|5640.64|3
1725243330000|2024-09-02 02:15:30|5641.21|5640.51|5640.84|5640.14|5641.21|5640.51|5640.71|5640.01|80
1725243340000|2024-09-02 02:15:40|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.96|5640.26|7
1725243360000|2024-09-02 02:16:00|||||||||1
1725243370000|2024-09-02 02:16:10|5641.21|5640.51|5641.09|5640.39|5641.21|5640.51|5641.09|5640.39|8
1725243380000|2024-09-02 02:16:20|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.21|5640.51|0
1725243390000|2024-09-02 02:16:30|5641.21|5640.51|5641.34|5640.64|5641.34|5640.64|5641.21|5640.51|13
1725243400000|2024-09-02 02:16:40|||||||||11
1725243410000|2024-09-02 02:16:50|||||||||1
1725243430000|2024-09-02 02:17:10|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|4
1725243450000|2024-09-02 02:17:30|||||||||3
1725243460000|2024-09-02 02:17:40|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|9
1725243470000|2024-09-02 02:17:50|||||||||8
1725243480000|2024-09-02 02:18:00|5640.59|5639.89|5640.09|5639.39|5640.59|5639.89|5640.09|5639.39|65
1725243490000|2024-09-02 02:18:10|5640.34|5639.64|5640.09|5639.39|5640.34|5639.64|5640.09|5639.39|29
1725243500000|2024-09-02 02:18:20|||||||||5
1725243510000|2024-09-02 02:18:30|5640.21|5639.51|5640.09|5639.39|5640.34|5639.64|5640.09|5639.39|14
1725243520000|2024-09-02 02:18:40|||||||||2
1725243540000|2024-09-02 02:19:00|5640.21|5639.51|5640.09|5639.39|5640.21|5639.51|5640.09|5639.39|5
1725243550000|2024-09-02 02:19:10|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.21|5639.51|8
1725243560000|2024-09-02 02:19:20|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|44
1725243570000|2024-09-02 02:19:30|5640.71|5640.01|5640.59|5639.89|5640.71|5640.01|5640.59|5639.89|28
1725243580000|2024-09-02 02:19:40|5640.71|5640.01|5640.59|5639.89|5640.84|5640.14|5640.59|5639.89|9
1725243600000|2024-09-02 02:20:00|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.71|5640.01|6
1725243620000|2024-09-02 02:20:20|5640.71|5640.01|5640.34|5639.64|5640.71|5640.01|5640.34|5639.64|25
1725243640000|2024-09-02 02:20:40|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|14
1725243650000|2024-09-02 02:20:50|5640.21|5639.51|5640.09|5639.39|5640.34|5639.64|5640.09|5639.39|2
1725243670000|2024-09-02 02:21:10|5639.84|5639.14|5640.09|5639.39|5640.09|5639.39|5639.84|5639.14|35
1725243680000|2024-09-02 02:21:20|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.09|5639.39|21
1725243690000|2024-09-02 02:21:30|5640.46|5639.76|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|102
1725243700000|2024-09-02 02:21:40|5640.21|5639.51|5640.09|5639.39|5640.21|5639.51|5640.09|5639.39|4
1725243710000|2024-09-02 02:21:50|||||||||1
1725243720000|2024-09-02 02:22:00|5640.21|5639.51|5640.09|5639.39|5640.21|5639.51|5640.09|5639.39|4
1725243730000|2024-09-02 02:22:10|5640.21|5639.51|5640.21|5639.51|5640.21|5639.51|5640.09|5639.39|14
1725243740000|2024-09-02 02:22:20|5640.09|5639.39|5640.09|5639.39|5640.21|5639.51|5640.09|5639.39|3
1725243750000|2024-09-02 02:22:30|5640.21|5639.51|5640.09|5639.39|5640.34|5639.64|5640.09|5639.39|7
1725243760000|2024-09-02 02:22:40|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|21
1725243780000|2024-09-02 02:23:00|||||||||1
1725243800000|2024-09-02 02:23:20|5640.09|5639.39|5640.34|5639.64|5640.34|5639.64|5640.09|5639.39|28
1725243810000|2024-09-02 02:23:30|||||||||1
1725243820000|2024-09-02 02:23:40|5640.21|5639.51|5640.09|5639.39|5640.21|5639.51|5640.09|5639.39|5
1725243840000|2024-09-02 02:24:00|||||||||13
1725243860000|2024-09-02 02:24:20|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|22
1725243870000|2024-09-02 02:24:30|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.21|5639.51|3
1725243880000|2024-09-02 02:24:40|||||||||4
1725243890000|2024-09-02 02:24:50|||||||||2
1725243900000|2024-09-02 02:25:00|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.09|5639.39|22
1725243910000|2024-09-02 02:25:10|||||||||1
1725243930000|2024-09-02 02:25:30|||||||||1
1725243960000|2024-09-02 02:26:00|5640.46|5639.76|5640.09|5639.39|5640.46|5639.76|5640.09|5639.39|35
1725243970000|2024-09-02 02:26:10|5639.96|5639.26|5640.09|5639.39|5640.09|5639.39|5639.96|5639.26|16
1725243990000|2024-09-02 02:26:30|||||||||6
1725244000000|2024-09-02 02:26:40|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.21|5639.51|15
1725244010000|2024-09-02 02:26:50|||||||||8
1725244020000|2024-09-02 02:27:00|||||||||65
1725244080000|2024-09-02 02:28:00|||||||||5
1725244090000|2024-09-02 02:28:10|5640.46|5639.76|5640.09|5639.39|5640.46|5639.76|5640.09|5639.39|25
1725244100000|2024-09-02 02:28:20|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|33
1725244120000|2024-09-02 02:28:40|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|11
1725244130000|2024-09-02 02:28:50|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.21|5639.51|4
1725244140000|2024-09-02 02:29:00|||||||||1
1725244150000|2024-09-02 02:29:10|5640.09|5639.39|5640.34|5639.64|5640.34|5639.64|5640.09|5639.39|10
1725244160000|2024-09-02 02:29:20|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.21|5639.51|5
1725244170000|2024-09-02 02:29:30|5640.21|5639.51|5640.09|5639.39|5640.21|5639.51|5640.09|5639.39|5
1725244180000|2024-09-02 02:29:40|5640.21|5639.51|5640.09|5639.39|5640.34|5639.64|5640.09|5639.39|23
1725244190000|2024-09-02 02:29:50|5639.84|5639.14|5640.09|5639.39|5640.09|5639.39|5639.84|5639.14|51
1725244210000|2024-09-02 02:30:10|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.21|5639.51|11
1725244220000|2024-09-02 02:30:20|||||||||1
1725244230000|2024-09-02 02:30:30|5640.46|5639.76|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|28
1725244240000|2024-09-02 02:30:40|||||||||2
1725244260000|2024-09-02 02:31:00|||||||||11
1725244270000|2024-09-02 02:31:10|||||||||6
1725244280000|2024-09-02 02:31:20|||||||||2
1725244290000|2024-09-02 02:31:30|5640.46|5639.76|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|6
1725244320000|2024-09-02 02:32:00|||||||||23
1725244330000|2024-09-02 02:32:10|||||||||2
1725244350000|2024-09-02 02:32:30|||||||||8
1725244370000|2024-09-02 02:32:50|||||||||1
1725244390000|2024-09-02 02:33:10|5640.09|5639.39|5640.09|5639.39|5640.34|5639.64|5640.09|5639.39|19
1725244400000|2024-09-02 02:33:20|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|7
1725244410000|2024-09-02 02:33:30|||||||||1
1725244420000|2024-09-02 02:33:40|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|4
1725244440000|2024-09-02 02:34:00|5640.21|5639.51|5640.09|5639.39|5640.21|5639.51|5640.09|5639.39|8
1725244460000|2024-09-02 02:34:20|||||||||2
1725244480000|2024-09-02 02:34:40|5640.21|5639.51|5640.21|5639.51|5640.21|5639.51|5640.21|5639.51|6
1725244490000|2024-09-02 02:34:50|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|0
1725244510000|2024-09-02 02:35:10|||||||||3
1725244520000|2024-09-02 02:35:20|||||||||1
1725244540000|2024-09-02 02:35:40|5640.21|5639.51|5640.09|5639.39|5640.21|5639.51|5639.84|5639.14|95
1725244560000|2024-09-02 02:36:00|||||||||3
1725244580000|2024-09-02 02:36:20|||||||||1
1725244590000|2024-09-02 02:36:30|||||||||1
1725244600000|2024-09-02 02:36:40|||||||||1
1725244610000|2024-09-02 02:36:50|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.21|5639.51|29
1725244630000|2024-09-02 02:37:10|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.09|5639.39|16
1725244680000|2024-09-02 02:38:00|5640.21|5639.51|5640.09|5639.39|5640.21|5639.51|5640.09|5639.39|4
1725244700000|2024-09-02 02:38:20|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.21|5639.51|11
1725244710000|2024-09-02 02:38:30|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.09|5639.39|6
1725244720000|2024-09-02 02:38:40|5640.21|5639.51|5640.21|5639.51|5640.21|5639.51|5640.09|5639.39|19
1725244730000|2024-09-02 02:38:50|5640.09|5639.39|5640.21|5639.51|5640.34|5639.64|5640.09|5639.39|5
1725244740000|2024-09-02 02:39:00|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|1
1725244760000|2024-09-02 02:39:20|||||||||51
1725244770000|2024-09-02 02:39:30|5640.46|5639.76|5640.46|5639.76|5640.46|5639.76|5640.34|5639.64|19
1725244780000|2024-09-02 02:39:40|5640.59|5639.89|5641.09|5640.39|5641.09|5640.39|5640.59|5639.89|31
1725244790000|2024-09-02 02:39:50|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|21
1725244800000|2024-09-02 02:40:00|||||||||2
1725244810000|2024-09-02 02:40:10|5641.46|5640.76|5641.34|5640.64|5641.59|5640.89|5641.34|5640.64|15
1725244820000|2024-09-02 02:40:20|||||||||1
1725244850000|2024-09-02 02:40:50|||||||||1
1725244860000|2024-09-02 02:41:00|5641.46|5640.76|5641.59|5640.89|5641.59|5640.89|5641.46|5640.76|8
1725244870000|2024-09-02 02:41:10|||||||||2
1725244890000|2024-09-02 02:41:30|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|10
1725244900000|2024-09-02 02:41:40|||||||||11
1725244920000|2024-09-02 02:42:00|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|11
1725244930000|2024-09-02 02:42:10|5641.21|5640.51|5641.09|5640.39|5641.21|5640.51|5641.09|5640.39|7
1725244940000|2024-09-02 02:42:20|||||||||1
1725244950000|2024-09-02 02:42:30|||||||||2
1725244960000|2024-09-02 02:42:40|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|21
1725244970000|2024-09-02 02:42:50|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.96|5640.26|5
1725244990000|2024-09-02 02:43:10|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|4
1725245000000|2024-09-02 02:43:20|5641.59|5640.89|5641.84|5641.14|5641.84|5641.14|5641.59|5640.89|19
1725245010000|2024-09-02 02:43:30|||||||||21
1725245030000|2024-09-02 02:43:50|||||||||17
1725245050000|2024-09-02 02:44:10|5641.96|5641.26|5642.09|5641.39|5642.09|5641.39|5641.84|5641.14|5
1725245060000|2024-09-02 02:44:20|||||||||3
1725245080000|2024-09-02 02:44:40|5642.21|5641.51|5642.09|5641.39|5642.21|5641.51|5642.09|5641.39|19
1725245090000|2024-09-02 02:44:50|||||||||1
1725245100000|2024-09-02 02:45:00|5641.84|5641.14|5641.59|5640.89|5641.84|5641.14|5641.59|5640.89|29
1725245110000|2024-09-02 02:45:10|||||||||1
1725245120000|2024-09-02 02:45:20|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.71|5641.01|16
1725245130000|2024-09-02 02:45:30|||||||||4
1725245140000|2024-09-02 02:45:40|5641.96|5641.26|5642.09|5641.39|5642.09|5641.39|5641.96|5641.26|17
1725245150000|2024-09-02 02:45:50|5642.21|5641.51|5642.34|5641.64|5642.34|5641.64|5642.21|5641.51|18
1725245160000|2024-09-02 02:46:00|5642.21|5641.51|5642.09|5641.39|5642.21|5641.51|5642.09|5641.39|26
1725245170000|2024-09-02 02:46:10|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|51
1725245180000|2024-09-02 02:46:20|5641.71|5641.01|5642.09|5641.39|5642.09|5641.39|5641.59|5640.89|38
1725245190000|2024-09-02 02:46:30|5641.96|5641.26|5642.09|5641.39|5642.09|5641.39|5641.84|5641.14|13
1725245200000|2024-09-02 02:46:40|||||||||2
1725245210000|2024-09-02 02:46:50|5642.21|5641.51|5642.34|5641.64|5642.34|5641.64|5642.21|5641.51|4
1725245220000|2024-09-02 02:47:00|5642.46|5641.76|5642.46|5641.76|5642.46|5641.76|5642.46|5641.76|17
1725245230000|2024-09-02 02:47:10|5642.34|5641.64|5642.34|5641.64|5642.34|5641.64|5642.34|5641.64|3
1725245240000|2024-09-02 02:47:20|||||||||1
1725245250000|2024-09-02 02:47:30|||||||||6
1725245270000|2024-09-02 02:47:50|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|24
1725245300000|2024-09-02 02:48:20|5641.84|5641.14|5641.09|5640.39|5641.84|5641.14|5640.84|5640.14|60
1725245310000|2024-09-02 02:48:30|5640.96|5640.26|5640.84|5640.14|5640.96|5640.26|5640.84|5640.14|19
1725245320000|2024-09-02 02:48:40|5640.96|5640.26|5640.84|5640.14|5640.96|5640.26|5640.84|5640.14|7
1725245330000|2024-09-02 02:48:50|5640.71|5640.01|5640.59|5639.89|5640.71|5640.01|5640.59|5639.89|6
1725245340000|2024-09-02 02:49:00|||||||||5
1725245350000|2024-09-02 02:49:10|5640.71|5640.01|5640.34|5639.64|5640.71|5640.01|5640.34|5639.64|25
1725245360000|2024-09-02 02:49:20|5640.46|5639.76|5640.34|5639.64|5640.59|5639.89|5640.34|5639.64|8
1725245370000|2024-09-02 02:49:30|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|6
1725245380000|2024-09-02 02:49:40|||||||||4
1725245390000|2024-09-02 02:49:50|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.46|5639.76|1
1725245400000|2024-09-02 02:50:00|5640.46|5639.76|5640.09|5639.39|5640.59|5639.89|5640.09|5639.39|21
1725245410000|2024-09-02 02:50:10|5640.21|5639.51|5640.09|5639.39|5640.21|5639.51|5640.09|5639.39|18
1725245420000|2024-09-02 02:50:20|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.21|5639.51|7
1725245430000|2024-09-02 02:50:30|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.21|5639.51|4
1725245440000|2024-09-02 02:50:40|||||||||6
1725245470000|2024-09-02 02:51:10|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|8
1725245480000|2024-09-02 02:51:20|5640.71|5640.01|5640.59|5639.89|5640.84|5640.14|5640.59|5639.89|20
1725245490000|2024-09-02 02:51:30|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.71|5640.01|1
1725245500000|2024-09-02 02:51:40|5640.71|5640.01|5640.59|5639.89|5640.84|5640.14|5640.59|5639.89|7
1725245510000|2024-09-02 02:51:50|5640.71|5640.01|5640.59|5639.89|5640.71|5640.01|5640.59|5639.89|6
1725245520000|2024-09-02 02:52:00|5640.71|5640.01|5640.59|5639.89|5640.71|5640.01|5640.59|5639.89|0
1725245540000|2024-09-02 02:52:20|5640.84|5640.14|5640.59|5639.89|5640.84|5640.14|5640.59|5639.89|3
1725245560000|2024-09-02 02:52:40|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.59|5639.89|4
1725245570000|2024-09-02 02:52:50|5640.71|5640.01|5640.59|5639.89|5640.71|5640.01|5640.59|5639.89|5
1725245580000|2024-09-02 02:53:00|||||||||1
1725245600000|2024-09-02 02:53:20|||||||||1
1725245610000|2024-09-02 02:53:30|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.71|5640.01|12
1725245640000|2024-09-02 02:54:00|5640.96|5640.26|5640.84|5640.14|5641.09|5640.39|5640.84|5640.14|15
1725245650000|2024-09-02 02:54:10|5640.96|5640.26|5640.96|5640.26|5641.09|5640.39|5640.96|5640.26|6
1725245660000|2024-09-02 02:54:20|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|0
1725245670000|2024-09-02 02:54:30|5640.96|5640.26|5640.84|5640.14|5641.09|5640.39|5640.84|5640.14|0
1725245690000|2024-09-02 02:54:50|5640.96|5640.26|5640.84|5640.14|5640.96|5640.26|5640.84|5640.14|11
1725245700000|2024-09-02 02:55:00|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.96|5640.26|2
1725245710000|2024-09-02 02:55:10|||||||||2
1725245720000|2024-09-02 02:55:20|5641.21|5640.51|5641.09|5640.39|5641.34|5640.64|5641.09|5640.39|13
1725245730000|2024-09-02 02:55:30|5641.21|5640.51|5641.09|5640.39|5641.34|5640.64|5641.09|5640.39|3
1725245740000|2024-09-02 02:55:40|5641.21|5640.51|5641.09|5640.39|5641.21|5640.51|5641.09|5640.39|2
1725245750000|2024-09-02 02:55:50|||||||||2
1725245760000|2024-09-02 02:56:00|||||||||9
1725245770000|2024-09-02 02:56:10|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|2
1725245780000|2024-09-02 02:56:20|5641.21|5640.51|5641.34|5640.64|5641.34|5640.64|5641.21|5640.51|2
1725245790000|2024-09-02 02:56:30|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|8
1725245820000|2024-09-02 02:57:00|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|43
1725245830000|2024-09-02 02:57:10|||||||||2
1725245850000|2024-09-02 02:57:30|5641.46|5640.76|5641.34|5640.64|5641.46|5640.76|5641.34|5640.64|8
1725245870000|2024-09-02 02:57:50|5641.46|5640.76|5641.34|5640.64|5641.46|5640.76|5641.34|5640.64|5
1725245880000|2024-09-02 02:58:00|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|12
1725245890000|2024-09-02 02:58:10|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.96|5640.26|4
1725245900000|2024-09-02 02:58:20|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.84|5640.14|6
1725245920000|2024-09-02 02:58:40|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.96|5640.26|2
1725245930000|2024-09-02 02:58:50|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.96|5640.26|0
1725245940000|2024-09-02 02:59:00|5640.84|5640.14|5640.84|5640.14|5640.96|5640.26|5640.84|5640.14|8
1725245950000|2024-09-02 02:59:10|||||||||2
1725245960000|2024-09-02 02:59:20|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.84|5640.14|3
1725245970000|2024-09-02 02:59:30|||||||||2
1725245990000|2024-09-02 02:59:50|||||||||1
1725246010000|2024-09-02 03:00:10|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|9
1725246030000|2024-09-02 03:00:30|5640.71|5640.01|5640.59|5639.89|5640.84|5640.14|5640.34|5639.64|22
1725246050000|2024-09-02 03:00:50|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.71|5640.01|10
1725246070000|2024-09-02 03:01:10|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.96|5640.26|4
1725246080000|2024-09-02 03:01:20|5640.96|5640.26|5640.84|5640.14|5640.96|5640.26|5640.84|5640.14|10
1725246090000|2024-09-02 03:01:30|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.34|5639.64|38
1725246100000|2024-09-02 03:01:40|5640.46|5639.76|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|0
1725246110000|2024-09-02 03:01:50|5640.09|5639.39|5639.84|5639.14|5640.09|5639.39|5639.84|5639.14|24
1725246120000|2024-09-02 03:02:00|5639.96|5639.26|5639.84|5639.14|5640.09|5639.39|5639.84|5639.14|9
1725246130000|2024-09-02 03:02:10|5639.96|5639.26|5640.09|5639.39|5640.09|5639.39|5639.96|5639.26|7
1725246140000|2024-09-02 03:02:20|||||||||1
1725246170000|2024-09-02 03:02:50|5640.34|5639.64|5640.09|5639.39|5640.34|5639.64|5640.09|5639.39|20
1725246180000|2024-09-02 03:03:00|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.21|5639.51|7
1725246200000|2024-09-02 03:03:20|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.46|5639.76|7
1725246210000|2024-09-02 03:03:30|||||||||1
1725246220000|2024-09-02 03:03:40|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.71|5640.01|6
1725246240000|2024-09-02 03:04:00|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.59|5639.89|6
1725246260000|2024-09-02 03:04:20|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5640.84|5640.14|12
1725246270000|2024-09-02 03:04:30|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.84|5640.14|1
1725246280000|2024-09-02 03:04:40|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.96|5640.26|2
1725246300000|2024-09-02 03:05:00|5640.96|5640.26|5640.84|5640.14|5641.09|5640.39|5640.84|5640.14|1
1725246340000|2024-09-02 03:05:40|5640.59|5639.89|5640.46|5639.76|5640.59|5639.89|5640.34|5639.64|11
1725246350000|2024-09-02 03:05:50|5640.34|5639.64|5640.34|5639.64|5640.59|5639.89|5640.34|5639.64|5
1725246360000|2024-09-02 03:06:00|||||||||1
1725246380000|2024-09-02 03:06:20|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.34|5639.64|4
1725246400000|2024-09-02 03:06:40|5640.46|5639.76|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|9
1725246410000|2024-09-02 03:06:50|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.34|5639.64|24
1725246420000|2024-09-02 03:07:00|||||||||2
1725246430000|2024-09-02 03:07:10|||||||||1
1725246460000|2024-09-02 03:07:40|5640.46|5639.76|5640.46|5639.76|5640.46|5639.76|5640.46|5639.76|3
1725246470000|2024-09-02 03:07:50|5640.59|5639.89|5640.34|5639.64|5640.59|5639.89|5640.21|5639.51|13
1725246480000|2024-09-02 03:08:00|||||||||5
1725246490000|2024-09-02 03:08:10|5640.46|5639.76|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|3
1725246500000|2024-09-02 03:08:20|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.46|5639.76|3
1725246510000|2024-09-02 03:08:30|5640.46|5639.76|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|0
1725246540000|2024-09-02 03:09:00|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.46|5639.76|1
1725246560000|2024-09-02 03:09:20|5640.84|5640.14|5641.09|5640.39|5641.09|5640.39|5640.84|5640.14|9
1725246570000|2024-09-02 03:09:30|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.96|5640.26|3
1725246580000|2024-09-02 03:09:40|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|3
1725246590000|2024-09-02 03:09:50|5640.96|5640.26|5640.84|5640.14|5640.96|5640.26|5640.84|5640.14|16
1725246620000|2024-09-02 03:10:20|||||||||18
1725246640000|2024-09-02 03:10:40|5640.71|5640.01|5640.59|5639.89|5640.71|5640.01|5640.59|5639.89|6
1725246650000|2024-09-02 03:10:50|5640.71|5640.01|5640.71|5640.01|5640.71|5640.01|5640.71|5640.01|0
1725246660000|2024-09-02 03:11:00|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|11
1725246670000|2024-09-02 03:11:10|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|9
1725246680000|2024-09-02 03:11:20|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.71|5640.01|3
1725246700000|2024-09-02 03:11:40|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.96|5640.26|7
1725246730000|2024-09-02 03:12:10|5640.96|5640.26|5640.84|5640.14|5640.96|5640.26|5640.84|5640.14|17
1725246750000|2024-09-02 03:12:30|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.59|5639.89|5
1725246760000|2024-09-02 03:12:40|5640.71|5640.01|5640.59|5639.89|5640.71|5640.01|5640.59|5639.89|1
1725246820000|2024-09-02 03:13:40|||||||||4
1725246830000|2024-09-02 03:13:50|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.71|5640.01|4
1725246840000|2024-09-02 03:14:00|||||||||2
1725246870000|2024-09-02 03:14:30|||||||||2
1725246900000|2024-09-02 03:15:00|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.96|5640.26|18
1725246910000|2024-09-02 03:15:10|5641.21|5640.51|5641.09|5640.39|5641.21|5640.51|5641.09|5640.39|4
1725246940000|2024-09-02 03:15:40|||||||||2
1725246950000|2024-09-02 03:15:50|5640.96|5640.26|5640.96|5640.26|5641.09|5640.39|5640.84|5640.14|19
1725246960000|2024-09-02 03:16:00|5641.09|5640.39|5640.71|5640.01|5641.09|5640.39|5640.71|5640.01|2
1725246970000|2024-09-02 03:16:10|5640.59|5639.89|5640.71|5640.01|5640.71|5640.01|5640.59|5639.89|0
1725246980000|2024-09-02 03:16:20|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|1
1725246990000|2024-09-02 03:16:30|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.71|5640.01|6
1725247000000|2024-09-02 03:16:40|5640.71|5640.01|5640.59|5639.89|5640.71|5640.01|5640.59|5639.89|9
1725247040000|2024-09-02 03:17:20|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.71|5640.01|8
1725247050000|2024-09-02 03:17:30|||||||||1
1725247070000|2024-09-02 03:17:50|||||||||3
1725247100000|2024-09-02 03:18:20|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|14
1725247120000|2024-09-02 03:18:40|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|17
1725247130000|2024-09-02 03:18:50|||||||||5
1725247140000|2024-09-02 03:19:00|5639.84|5639.14|5640.34|5639.64|5640.34|5639.64|5639.84|5639.14|90
1725247150000|2024-09-02 03:19:10|||||||||5
1725247160000|2024-09-02 03:19:20|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.46|5639.76|5
1725247190000|2024-09-02 03:19:50|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.34|5639.64|7
1725247220000|2024-09-02 03:20:20|||||||||2
1725247260000|2024-09-02 03:21:00|5640.71|5640.01|5640.34|5639.64|5640.71|5640.01|5640.34|5639.64|22
1725247290000|2024-09-02 03:21:30|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.46|5639.76|6
1725247300000|2024-09-02 03:21:40|5640.71|5640.01|5640.59|5639.89|5640.71|5640.01|5640.59|5639.89|15
1725247310000|2024-09-02 03:21:50|5640.46|5639.76|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|13
1725247320000|2024-09-02 03:22:00|5640.59|5639.89|5640.34|5639.64|5640.59|5639.89|5640.34|5639.64|27
1725247340000|2024-09-02 03:22:20|5640.46|5639.76|5640.46|5639.76|5640.46|5639.76|5640.46|5639.76|13
1725247350000|2024-09-02 03:22:30|5640.34|5639.64|5640.46|5639.76|5640.46|5639.76|5640.34|5639.64|0
1725247360000|2024-09-02 03:22:40|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|2
1725247370000|2024-09-02 03:22:50|||||||||3
1725247390000|2024-09-02 03:23:10|||||||||5
1725247410000|2024-09-02 03:23:30|||||||||2
1725247440000|2024-09-02 03:24:00|5640.46|5639.76|5640.34|5639.64|5640.59|5639.89|5640.34|5639.64|12
1725247450000|2024-09-02 03:24:10|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|9
1725247490000|2024-09-02 03:24:50|||||||||3
1725247500000|2024-09-02 03:25:00|||||||||4
1725247520000|2024-09-02 03:25:20|||||||||18
1725247540000|2024-09-02 03:25:40|||||||||3
1725247550000|2024-09-02 03:25:50|5639.96|5639.26|5640.09|5639.39|5640.09|5639.39|5639.96|5639.26|3
1725247600000|2024-09-02 03:26:40|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|27
1725247610000|2024-09-02 03:26:50|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|6
1725247630000|2024-09-02 03:27:10|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.71|5640.01|14
1725247660000|2024-09-02 03:27:40|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.84|5640.14|35
1725247670000|2024-09-02 03:27:50|||||||||2
1725247690000|2024-09-02 03:28:10|5641.21|5640.51|5641.09|5640.39|5641.21|5640.51|5641.09|5640.39|6
1725247710000|2024-09-02 03:28:30|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|10
1725247720000|2024-09-02 03:28:40|||||||||3
1725247740000|2024-09-02 03:29:00|||||||||3
1725247760000|2024-09-02 03:29:20|5641.09|5640.39|5641.09|5640.39|5641.21|5640.51|5641.09|5640.39|30
1725247800000|2024-09-02 03:30:00|5641.21|5640.51|5640.84|5640.14|5641.21|5640.51|5640.84|5640.14|17
1725247810000|2024-09-02 03:30:10|||||||||2
1725247830000|2024-09-02 03:30:30|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|4
1725247850000|2024-09-02 03:30:50|||||||||2
1725247860000|2024-09-02 03:31:00|||||||||1
1725247870000|2024-09-02 03:31:10|5640.96|5640.26|5640.84|5640.14|5640.96|5640.26|5640.84|5640.14|11
1725247880000|2024-09-02 03:31:20|||||||||1
1725247890000|2024-09-02 03:31:30|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|12
1725247900000|2024-09-02 03:31:40|5640.96|5640.26|5640.84|5640.14|5640.96|5640.26|5640.84|5640.14|6
1725247910000|2024-09-02 03:31:50|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|8
1725247940000|2024-09-02 03:32:20|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|11
1725247950000|2024-09-02 03:32:30|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.96|5640.26|9
1725247960000|2024-09-02 03:32:40|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.84|5640.14|12
1725247970000|2024-09-02 03:32:50|5640.96|5640.26|5640.84|5640.14|5640.96|5640.26|5640.84|5640.14|3
1725247980000|2024-09-02 03:33:00|5640.71|5640.01|5640.59|5639.89|5640.84|5640.14|5640.59|5639.89|5
1725247990000|2024-09-02 03:33:10|5640.34|5639.64|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|12
1725248000000|2024-09-02 03:33:20|5640.46|5639.76|5640.34|5639.64|5640.46|5639.76|5640.21|5639.51|18
1725248010000|2024-09-02 03:33:30|5640.21|5639.51|5640.09|5639.39|5640.21|5639.51|5640.09|5639.39|7
1725248020000|2024-09-02 03:33:40|||||||||2
1725248030000|2024-09-02 03:33:50|||||||||2
1725248040000|2024-09-02 03:34:00|5640.21|5639.51|5640.09|5639.39|5640.21|5639.51|5640.09|5639.39|5
1725248050000|2024-09-02 03:34:10|5640.21|5639.51|5639.59|5638.89|5640.21|5639.51|5639.59|5638.89|48
1725248060000|2024-09-02 03:34:20|5639.84|5639.14|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|12
1725248070000|2024-09-02 03:34:30|5639.71|5639.01|5639.59|5638.89|5639.71|5639.01|5639.59|5638.89|9
1725248080000|2024-09-02 03:34:40|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.46|5638.76|13
1725248090000|2024-09-02 03:34:50|5639.71|5639.01|5639.71|5639.01|5639.84|5639.14|5639.71|5639.01|4
1725248100000|2024-09-02 03:35:00|5639.84|5639.14|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|3
1725248110000|2024-09-02 03:35:10|5639.46|5638.76|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|11
1725248120000|2024-09-02 03:35:20|||||||||6
1725248130000|2024-09-02 03:35:30|||||||||1
1725248140000|2024-09-02 03:35:40|||||||||3
1725248150000|2024-09-02 03:35:50|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.21|5638.51|7
1725248160000|2024-09-02 03:36:00|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.21|5638.51|2
1725248170000|2024-09-02 03:36:10|||||||||8
1725248180000|2024-09-02 03:36:20|5639.46|5638.76|5639.84|5639.14|5639.84|5639.14|5639.46|5638.76|8
1725248190000|2024-09-02 03:36:30|5639.71|5639.01|5640.09|5639.39|5640.09|5639.39|5639.59|5638.89|15
1725248200000|2024-09-02 03:36:40|5639.96|5639.26|5639.96|5639.26|5639.96|5639.26|5639.96|5639.26|4
1725248210000|2024-09-02 03:36:50|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|1
1725248220000|2024-09-02 03:37:00|5639.96|5639.26|5639.84|5639.14|5640.09|5639.39|5639.84|5639.14|7
1725248230000|2024-09-02 03:37:10|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|6
1725248240000|2024-09-02 03:37:20|5639.46|5638.76|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|7
1725248260000|2024-09-02 03:37:40|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.21|5638.51|8
1725248270000|2024-09-02 03:37:50|5639.21|5638.51|5637.34|5636.64|5639.34|5638.64|5637.34|5636.64|163
1725248280000|2024-09-02 03:38:00|5637.59|5636.89|5638.09|5637.39|5638.09|5637.39|5637.59|5636.89|74
1725248290000|2024-09-02 03:38:10|5638.21|5637.51|5638.59|5637.89|5638.59|5637.89|5638.21|5637.51|18
1725248300000|2024-09-02 03:38:20|||||||||7
1725248310000|2024-09-02 03:38:30|5638.46|5637.76|5638.59|5637.89|5638.59|5637.89|5638.46|5637.76|4
1725248320000|2024-09-02 03:38:40|5638.71|5638.01|5638.59|5637.89|5638.71|5638.01|5638.59|5637.89|6
1725248330000|2024-09-02 03:38:50|5638.46|5637.76|5638.59|5637.89|5638.59|5637.89|5638.34|5637.64|3
1725248340000|2024-09-02 03:39:00|5638.46|5637.76|5637.84|5637.14|5638.46|5637.76|5637.84|5637.14|14
1725248350000|2024-09-02 03:39:10|5638.09|5637.39|5637.84|5637.14|5638.09|5637.39|5637.84|5637.14|9
1725248360000|2024-09-02 03:39:20|5637.96|5637.26|5637.96|5637.26|5638.09|5637.39|5637.84|5637.14|7
1725248370000|2024-09-02 03:39:30|5637.84|5637.14|5638.34|5637.64|5638.34|5637.64|5637.84|5637.14|9
1725248380000|2024-09-02 03:39:40|5638.46|5637.76|5638.34|5637.64|5638.59|5637.89|5638.34|5637.64|6
1725248390000|2024-09-02 03:39:50|5638.46|5637.76|5638.34|5637.64|5638.59|5637.89|5638.34|5637.64|7
1725248400000|2024-09-02 03:40:00|5638.46|5637.76|5638.34|5637.64|5638.59|5637.89|5638.34|5637.64|8
1725248410000|2024-09-02 03:40:10|5638.21|5637.51|5638.09|5637.39|5638.21|5637.51|5637.84|5637.14|24
1725248420000|2024-09-02 03:40:20|5637.71|5637.01|5637.59|5636.89|5637.71|5637.01|5637.59|5636.89|61
1725248430000|2024-09-02 03:40:30|5637.34|5636.64|5637.34|5636.64|5637.46|5636.76|5637.34|5636.64|2
1725248440000|2024-09-02 03:40:40|5637.46|5636.76|5637.59|5636.89|5637.84|5637.14|5637.46|5636.76|20
1725248450000|2024-09-02 03:40:50|5637.71|5637.01|5637.84|5637.14|5637.84|5637.14|5637.71|5637.01|14
1725248460000|2024-09-02 03:41:00|||||||||3
1725248470000|2024-09-02 03:41:10|5637.71|5637.01|5637.59|5636.89|5637.71|5637.01|5637.59|5636.89|8
1725248480000|2024-09-02 03:41:20|5637.46|5636.76|5637.34|5636.64|5637.46|5636.76|5637.34|5636.64|10
1725248490000|2024-09-02 03:41:30|5637.21|5636.51|5637.34|5636.64|5637.59|5636.89|5637.09|5636.39|33
1725248500000|2024-09-02 03:41:40|5637.09|5636.39|5637.09|5636.39|5637.34|5636.64|5637.09|5636.39|4
1725248510000|2024-09-02 03:41:50|5637.21|5636.51|5637.09|5636.39|5637.21|5636.51|5636.84|5636.14|57
1725248520000|2024-09-02 03:42:00|5637.21|5636.51|5637.34|5636.64|5637.34|5636.64|5637.09|5636.39|7
1725248530000|2024-09-02 03:42:10|||||||||5
1725248540000|2024-09-02 03:42:20|||||||||7
1725248550000|2024-09-02 03:42:30|5637.59|5636.89|5637.59|5636.89|5637.59|5636.89|5637.34|5636.64|5
1725248560000|2024-09-02 03:42:40|5637.84|5637.14|5637.59|5636.89|5637.84|5637.14|5637.59|5636.89|9
1725248570000|2024-09-02 03:42:50|||||||||3
1725248590000|2024-09-02 03:43:10|5637.46|5636.76|5637.59|5636.89|5637.59|5636.89|5637.46|5636.76|11
1725248600000|2024-09-02 03:43:20|5637.84|5637.14|5637.96|5637.26|5637.96|5637.26|5637.84|5637.14|6
1725248610000|2024-09-02 03:43:30|5637.84|5637.14|5638.09|5637.39|5638.09|5637.39|5637.84|5637.14|9
1725248620000|2024-09-02 03:43:40|||||||||3
1725248630000|2024-09-02 03:43:50|5638.34|5637.64|5638.34|5637.64|5638.34|5637.64|5638.34|5637.64|15
1725248640000|2024-09-02 03:44:00|5638.59|5637.89|5638.59|5637.89|5638.71|5638.01|5638.59|5637.89|6
1725248650000|2024-09-02 03:44:10|5638.46|5637.76|5638.59|5637.89|5638.59|5637.89|5638.46|5637.76|13
1725248660000|2024-09-02 03:44:20|5638.34|5637.64|5638.59|5637.89|5638.59|5637.89|5638.34|5637.64|6
1725248670000|2024-09-02 03:44:30|5638.46|5637.76|5638.46|5637.76|5638.46|5637.76|5638.46|5637.76|6
1725248680000|2024-09-02 03:44:40|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|0
1725248690000|2024-09-02 03:44:50|5638.71|5638.01|5638.84|5638.14|5638.84|5638.14|5638.71|5638.01|19
1725248700000|2024-09-02 03:45:00|||||||||3
1725248710000|2024-09-02 03:45:10|5638.71|5638.01|5638.59|5637.89|5638.71|5638.01|5638.59|5637.89|3
1725248720000|2024-09-02 03:45:20|||||||||1
1725248730000|2024-09-02 03:45:30|5638.71|5638.01|5638.84|5638.14|5638.84|5638.14|5638.71|5638.01|14
1725248760000|2024-09-02 03:46:00|5639.09|5638.39|5639.34|5638.64|5639.34|5638.64|5639.09|5638.39|33
1725248770000|2024-09-02 03:46:10|5639.21|5638.51|5638.84|5638.14|5639.21|5638.51|5638.59|5637.89|205
1725248780000|2024-09-02 03:46:20|5638.71|5638.01|5638.84|5638.14|5638.84|5638.14|5638.59|5637.89|20
1725248790000|2024-09-02 03:46:30|5639.09|5638.39|5639.09|5638.39|5639.34|5638.64|5639.09|5638.39|46
1725248820000|2024-09-02 03:47:00|||||||||8
1725248830000|2024-09-02 03:47:10|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.21|5638.51|53
1725248850000|2024-09-02 03:47:30|||||||||12
1725248860000|2024-09-02 03:47:40|5639.46|5638.76|5639.46|5638.76|5639.46|5638.76|5639.46|5638.76|1
1725248870000|2024-09-02 03:47:50|5639.34|5638.64|5639.21|5638.51|5639.34|5638.64|5639.09|5638.39|13
1725248880000|2024-09-02 03:48:00|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.09|5638.39|4
1725248890000|2024-09-02 03:48:10|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.09|5638.39|2
1725248900000|2024-09-02 03:48:20|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|4
1725248910000|2024-09-02 03:48:30|||||||||2
1725248940000|2024-09-02 03:49:00|||||||||4
1725248950000|2024-09-02 03:49:10|||||||||3
1725248960000|2024-09-02 03:49:20|5639.71|5639.01|5639.71|5639.01|5639.71|5639.01|5639.71|5639.01|8
1725248970000|2024-09-02 03:49:30|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|0
1725249000000|2024-09-02 03:50:00|||||||||4
1725249010000|2024-09-02 03:50:10|5639.59|5638.89|5639.71|5639.01|5639.71|5639.01|5639.59|5638.89|14
1725249020000|2024-09-02 03:50:20|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|3
1725249050000|2024-09-02 03:50:50|||||||||8
1725249060000|2024-09-02 03:51:00|5639.59|5638.89|5639.84|5639.14|5639.84|5639.14|5639.59|5638.89|5
1725249070000|2024-09-02 03:51:10|||||||||17
1725249080000|2024-09-02 03:51:20|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|31
1725249100000|2024-09-02 03:51:40|||||||||2
1725249130000|2024-09-02 03:52:10|||||||||6
1725249140000|2024-09-02 03:52:20|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.71|5639.01|9
1725249150000|2024-09-02 03:52:30|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|6
1725249170000|2024-09-02 03:52:50|||||||||3
1725249210000|2024-09-02 03:53:30|||||||||3
1725249230000|2024-09-02 03:53:50|||||||||1
1725249250000|2024-09-02 03:54:10|5639.84|5639.14|5640.09|5639.39|5640.09|5639.39|5639.84|5639.14|25
1725249270000|2024-09-02 03:54:30|5639.96|5639.26|5639.84|5639.14|5639.96|5639.26|5639.84|5639.14|7
1725249290000|2024-09-02 03:54:50|5639.71|5639.01|5639.71|5639.01|5639.71|5639.01|5639.71|5639.01|21
1725249300000|2024-09-02 03:55:00|5639.59|5638.89|5639.84|5639.14|5639.96|5639.26|5639.59|5638.89|2
1725249310000|2024-09-02 03:55:10|5639.96|5639.26|5640.09|5639.39|5640.09|5639.39|5639.96|5639.26|5
1725249320000|2024-09-02 03:55:20|5639.84|5639.14|5639.84|5639.14|5639.96|5639.26|5639.84|5639.14|4
1725249330000|2024-09-02 03:55:30|5639.96|5639.26|5640.09|5639.39|5640.09|5639.39|5639.84|5639.14|0
1725249350000|2024-09-02 03:55:50|5639.96|5639.26|5639.84|5639.14|5639.96|5639.26|5639.84|5639.14|3
1725249360000|2024-09-02 03:56:00|5639.71|5639.01|5639.59|5638.89|5639.71|5639.01|5639.59|5638.89|11
1725249380000|2024-09-02 03:56:20|5639.71|5639.01|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|9
1725249390000|2024-09-02 03:56:30|||||||||6
1725249400000|2024-09-02 03:56:40|5639.71|5639.01|5639.59|5638.89|5639.71|5639.01|5639.59|5638.89|1
1725249490000|2024-09-02 03:58:10|||||||||9
1725249510000|2024-09-02 03:58:30|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.71|5639.01|10
1725249540000|2024-09-02 03:59:00|||||||||2
1725249610000|2024-09-02 04:00:10|5639.71|5639.01|5639.59|5638.89|5639.71|5639.01|5639.59|5638.89|19
1725249620000|2024-09-02 04:00:20|5639.71|5639.01|5639.71|5639.01|5639.71|5639.01|5639.71|5639.01|2
1725249630000|2024-09-02 04:00:30|5639.59|5638.89|5639.59|5638.89|5639.71|5639.01|5639.59|5638.89|0
1725249660000|2024-09-02 04:01:00|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.71|5639.01|0
1725249670000|2024-09-02 04:01:10|5639.71|5639.01|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|5
1725249690000|2024-09-02 04:01:30|||||||||2
1725249710000|2024-09-02 04:01:50|||||||||1
1725249720000|2024-09-02 04:02:00|||||||||5
1725249780000|2024-09-02 04:03:00|||||||||17
1725249810000|2024-09-02 04:03:30|||||||||4
1725249850000|2024-09-02 04:04:10|||||||||4
1725249890000|2024-09-02 04:04:50|5639.46|5638.76|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|6
1725249900000|2024-09-02 04:05:00|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.21|5638.51|11
1725249930000|2024-09-02 04:05:30|5639.21|5638.51|5639.09|5638.39|5639.34|5638.64|5639.09|5638.39|12
1725249940000|2024-09-02 04:05:40|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|8
1725249950000|2024-09-02 04:05:50|||||||||1
1725249970000|2024-09-02 04:06:10|5639.59|5638.89|5639.34|5638.64|5639.59|5638.89|5639.34|5638.64|80
1725249980000|2024-09-02 04:06:20|||||||||6
1725249990000|2024-09-02 04:06:30|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.46|5638.76|6
1725250000000|2024-09-02 04:06:40|5639.46|5638.76|5639.34|5638.64|5639.59|5638.89|5639.34|5638.64|5
1725250020000|2024-09-02 04:07:00|||||||||5
1725250030000|2024-09-02 04:07:10|5639.46|5638.76|5639.34|5638.64|5639.59|5638.89|5639.34|5638.64|10
1725250040000|2024-09-02 04:07:20|5639.46|5638.76|5639.46|5638.76|5639.59|5638.89|5639.46|5638.76|3
1725250050000|2024-09-02 04:07:30|5639.34|5638.64|5639.59|5638.89|5639.59|5638.89|5639.34|5638.64|0
1725250070000|2024-09-02 04:07:50|5639.46|5638.76|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|3
1725250080000|2024-09-02 04:08:00|5639.46|5638.76|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|0
1725250140000|2024-09-02 04:09:00|5639.21|5638.51|5639.21|5638.51|5639.21|5638.51|5639.09|5638.39|3
1725250150000|2024-09-02 04:09:10|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|0
1725250160000|2024-09-02 04:09:20|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.84|5638.14|16
1725250180000|2024-09-02 04:09:40|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.96|5638.26|6
1725250210000|2024-09-02 04:10:10|5638.96|5638.26|5638.59|5637.89|5638.96|5638.26|5638.59|5637.89|23
1725250220000|2024-09-02 04:10:20|5638.46|5637.76|5637.59|5636.89|5638.46|5637.76|5637.59|5636.89|29
1725250230000|2024-09-02 04:10:30|5637.09|5636.39|5637.34|5636.64|5637.59|5636.89|5636.59|5635.89|137
1725250240000|2024-09-02 04:10:40|5637.46|5636.76|5637.84|5637.14|5637.84|5637.14|5637.46|5636.76|14
1725250250000|2024-09-02 04:10:50|5637.71|5637.01|5637.84|5637.14|5638.09|5637.39|5637.59|5636.89|35
1725250260000|2024-09-02 04:11:00|5637.59|5636.89|5637.84|5637.14|5637.84|5637.14|5637.59|5636.89|45
1725250270000|2024-09-02 04:11:10|5637.71|5637.01|5637.59|5636.89|5637.84|5637.14|5637.59|5636.89|90
1725250280000|2024-09-02 04:11:20|5637.84|5637.14|5637.34|5636.64|5637.84|5637.14|5637.09|5636.39|68
1725250290000|2024-09-02 04:11:30|5637.21|5636.51|5637.09|5636.39|5637.34|5636.64|5637.09|5636.39|17
1725250300000|2024-09-02 04:11:40|5637.21|5636.51|5637.09|5636.39|5637.34|5636.64|5637.09|5636.39|9
1725250310000|2024-09-02 04:11:50|5637.21|5636.51|5637.34|5636.64|5637.34|5636.64|5637.21|5636.51|41
1725250320000|2024-09-02 04:12:00|5637.59|5636.89|5637.34|5636.64|5637.59|5636.89|5637.21|5636.51|5
1725250330000|2024-09-02 04:12:10|5637.09|5636.39|5636.84|5636.14|5637.09|5636.39|5636.84|5636.14|23
1725250340000|2024-09-02 04:12:20|5636.96|5636.26|5637.09|5636.39|5637.09|5636.39|5636.96|5636.26|6
1725250350000|2024-09-02 04:12:30|5636.84|5636.14|5636.84|5636.14|5636.84|5636.14|5636.84|5636.14|12
1725250360000|2024-09-02 04:12:40|5636.96|5636.26|5637.09|5636.39|5637.09|5636.39|5636.96|5636.26|9
1725250370000|2024-09-02 04:12:50|5637.34|5636.64|5637.34|5636.64|5637.34|5636.64|5637.34|5636.64|15
1725250380000|2024-09-02 04:13:00|5636.84|5636.14|5636.59|5635.89|5636.84|5636.14|5636.59|5635.89|103
1725250390000|2024-09-02 04:13:10|||||||||3
1725250400000|2024-09-02 04:13:20|5636.71|5636.01|5636.34|5635.64|5636.71|5636.01|5636.34|5635.64|37
1725250410000|2024-09-02 04:13:30|5636.59|5635.89|5636.84|5636.14|5636.84|5636.14|5636.34|5635.64|47
1725250420000|2024-09-02 04:13:40|5636.71|5636.01|5636.84|5636.14|5636.84|5636.14|5636.71|5636.01|16
1725250430000|2024-09-02 04:13:50|5636.59|5635.89|5636.34|5635.64|5636.59|5635.89|5636.34|5635.64|33
1725250440000|2024-09-02 04:14:00|5636.59|5635.89|5636.09|5635.39|5636.59|5635.89|5636.09|5635.39|27
1725250450000|2024-09-02 04:14:10|5635.34|5634.64|5635.84|5635.14|5636.09|5635.39|5635.34|5634.64|102
1725250460000|2024-09-02 04:14:20|5636.09|5635.39|5636.21|5635.51|5636.34|5635.64|5636.09|5635.39|21
1725250470000|2024-09-02 04:14:30|5636.09|5635.39|5636.34|5635.64|5636.34|5635.64|5636.09|5635.39|3
1725250480000|2024-09-02 04:14:40|5636.46|5635.76|5636.59|5635.89|5636.59|5635.89|5636.46|5635.76|40
1725250490000|2024-09-02 04:14:50|5636.71|5636.01|5636.84|5636.14|5636.84|5636.14|5636.71|5636.01|8
1725250500000|2024-09-02 04:15:00|5636.71|5636.01|5636.84|5636.14|5636.84|5636.14|5636.59|5635.89|13
1725250510000|2024-09-02 04:15:10|5636.71|5636.01|5636.84|5636.14|5636.84|5636.14|5636.59|5635.89|7
1725250520000|2024-09-02 04:15:20|5636.71|5636.01|5636.34|5635.64|5636.71|5636.01|5636.34|5635.64|19
1725250530000|2024-09-02 04:15:30|5636.46|5635.76|5636.34|5635.64|5636.46|5635.76|5636.34|5635.64|0
1725250540000|2024-09-02 04:15:40|5636.21|5635.51|5636.34|5635.64|5636.34|5635.64|5636.09|5635.39|6
1725250550000|2024-09-02 04:15:50|5636.21|5635.51|5636.34|5635.64|5636.34|5635.64|5636.09|5635.39|3
1725250560000|2024-09-02 04:16:00|5636.84|5636.14|5636.59|5635.89|5636.84|5636.14|5636.59|5635.89|21
1725250570000|2024-09-02 04:16:10|5636.84|5636.14|5637.09|5636.39|5637.21|5636.51|5636.84|5636.14|12
1725250590000|2024-09-02 04:16:30|5637.21|5636.51|5637.34|5636.64|5637.34|5636.64|5637.21|5636.51|4
1725250600000|2024-09-02 04:16:40|5637.46|5636.76|5637.34|5636.64|5637.59|5636.89|5637.09|5636.39|28
1725250610000|2024-09-02 04:16:50|5637.21|5636.51|5637.34|5636.64|5637.34|5636.64|5637.21|5636.51|7
1725250620000|2024-09-02 04:17:00|||||||||6
1725250630000|2024-09-02 04:17:10|5637.46|5636.76|5637.59|5636.89|5637.59|5636.89|5637.34|5636.64|8
1725250640000|2024-09-02 04:17:20|5637.34|5636.64|5637.59|5636.89|5637.59|5636.89|5637.34|5636.64|24
1725250660000|2024-09-02 04:17:40|5637.46|5636.76|5637.84|5637.14|5637.84|5637.14|5637.46|5636.76|5
1725250720000|2024-09-02 04:18:40|5637.96|5637.26|5638.09|5637.39|5638.09|5637.39|5637.96|5637.26|23
1725250750000|2024-09-02 04:19:10|5637.96|5637.26|5638.09|5637.39|5638.09|5637.39|5637.96|5637.26|26
1725250760000|2024-09-02 04:19:20|5638.34|5637.64|5638.34|5637.64|5638.34|5637.64|5638.34|5637.64|4
1725250790000|2024-09-02 04:19:50|||||||||16
1725250800000|2024-09-02 04:20:00|5638.21|5637.51|5638.34|5637.64|5638.34|5637.64|5638.09|5637.39|3
1725250810000|2024-09-02 04:20:10|5638.09|5637.39|5638.34|5637.64|5638.34|5637.64|5638.09|5637.39|11
1725250820000|2024-09-02 04:20:20|||||||||4
1725250840000|2024-09-02 04:20:40|5638.21|5637.51|5638.09|5637.39|5638.21|5637.51|5638.09|5637.39|6
1725250850000|2024-09-02 04:20:50|5637.84|5637.14|5637.84|5637.14|5637.84|5637.14|5637.84|5637.14|6
1725250870000|2024-09-02 04:21:10|5637.71|5637.01|5637.59|5636.89|5637.71|5637.01|5637.59|5636.89|13
1725250880000|2024-09-02 04:21:20|5637.71|5637.01|5637.59|5636.89|5637.84|5637.14|5637.59|5636.89|4
1725250890000|2024-09-02 04:21:30|5637.84|5637.14|5637.59|5636.89|5637.84|5637.14|5637.59|5636.89|4
1725250910000|2024-09-02 04:21:50|5637.84|5637.14|5637.84|5637.14|5637.84|5637.14|5637.84|5637.14|47
1725250920000|2024-09-02 04:22:00|||||||||20
1725250930000|2024-09-02 04:22:10|||||||||4
1725250940000|2024-09-02 04:22:20|5638.09|5637.39|5638.09|5637.39|5638.21|5637.51|5638.09|5637.39|21
1725250960000|2024-09-02 04:22:40|5637.84|5637.14|5637.96|5637.26|5637.96|5637.26|5637.84|5637.14|17
1725250970000|2024-09-02 04:22:50|5637.84|5637.14|5637.84|5637.14|5637.84|5637.14|5637.59|5636.89|59
1725250980000|2024-09-02 04:23:00|5638.09|5637.39|5638.09|5637.39|5638.09|5637.39|5638.09|5637.39|13
1725250990000|2024-09-02 04:23:10|5638.34|5637.64|5638.09|5637.39|5638.34|5637.64|5638.09|5637.39|16
1725251000000|2024-09-02 04:23:20|5638.21|5637.51|5638.34|5637.64|5638.34|5637.64|5638.21|5637.51|2
1725251010000|2024-09-02 04:23:30|5638.59|5637.89|5638.34|5637.64|5638.59|5637.89|5638.34|5637.64|6
1725251030000|2024-09-02 04:23:50|||||||||16
1725251050000|2024-09-02 04:24:10|5638.09|5637.39|5638.09|5637.39|5638.09|5637.39|5638.09|5637.39|5
1725251080000|2024-09-02 04:24:40|||||||||1
1725251100000|2024-09-02 04:25:00|||||||||2
1725251110000|2024-09-02 04:25:10|5638.21|5637.51|5638.34|5637.64|5638.34|5637.64|5638.21|5637.51|6
1725251120000|2024-09-02 04:25:20|||||||||1
1725251150000|2024-09-02 04:25:50|5638.21|5637.51|5638.21|5637.51|5638.21|5637.51|5638.21|5637.51|23
1725251160000|2024-09-02 04:26:00|5638.09|5637.39|5638.59|5637.89|5638.59|5637.89|5638.09|5637.39|21
1725251170000|2024-09-02 04:26:10|5638.46|5637.76|5638.59|5637.89|5638.59|5637.89|5638.46|5637.76|5
1725251180000|2024-09-02 04:26:20|5638.71|5638.01|5638.59|5637.89|5638.71|5638.01|5638.59|5637.89|9
1725251200000|2024-09-02 04:26:40|5638.71|5638.01|5638.59|5637.89|5638.71|5638.01|5638.59|5637.89|1
1725251260000|2024-09-02 04:27:40|5638.34|5637.64|5638.34|5637.64|5638.34|5637.64|5638.34|5637.64|14
1725251270000|2024-09-02 04:27:50|||||||||3
1725251280000|2024-09-02 04:28:00|5638.46|5637.76|5638.59|5637.89|5638.59|5637.89|5638.46|5637.76|9
1725251290000|2024-09-02 04:28:10|5638.71|5638.01|5638.71|5638.01|5638.71|5638.01|5638.71|5638.01|7
1725251300000|2024-09-02 04:28:20|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|0
1725251310000|2024-09-02 04:28:30|||||||||1
1725251320000|2024-09-02 04:28:40|||||||||2
1725251330000|2024-09-02 04:28:50|5638.84|5638.14|5638.59|5637.89|5638.84|5638.14|5638.59|5637.89|7
1725251340000|2024-09-02 04:29:00|5638.84|5638.14|5638.71|5638.01|5638.84|5638.14|5638.71|5638.01|8
1725251350000|2024-09-02 04:29:10|5638.59|5637.89|5638.59|5637.89|5638.71|5638.01|5638.59|5637.89|2
1725251360000|2024-09-02 04:29:20|5638.71|5638.01|5638.71|5638.01|5638.71|5638.01|5638.71|5638.01|0
1725251370000|2024-09-02 04:29:30|5638.84|5638.14|5638.84|5638.14|5638.96|5638.26|5638.84|5638.14|14
1725251390000|2024-09-02 04:29:50|||||||||1
1725251410000|2024-09-02 04:30:10|||||||||4
1725251420000|2024-09-02 04:30:20|||||||||20
1725251430000|2024-09-02 04:30:30|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.96|5638.26|6
1725251440000|2024-09-02 04:30:40|||||||||2
1725251450000|2024-09-02 04:30:50|||||||||5
1725251460000|2024-09-02 04:31:00|5639.21|5638.51|5639.21|5638.51|5639.21|5638.51|5639.21|5638.51|6
1725251470000|2024-09-02 04:31:10|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|60
1725251510000|2024-09-02 04:31:50|5639.21|5638.51|5639.09|5638.39|5639.21|5638.51|5639.09|5638.39|12
1725251590000|2024-09-02 04:33:10|||||||||16
1725251600000|2024-09-02 04:33:20|5638.96|5638.26|5638.84|5638.14|5638.96|5638.26|5638.84|5638.14|11
1725251620000|2024-09-02 04:33:40|||||||||17
1725251640000|2024-09-02 04:34:00|5638.71|5638.01|5638.59|5637.89|5638.84|5638.14|5638.59|5637.89|15
1725251660000|2024-09-02 04:34:20|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|7
1725251680000|2024-09-02 04:34:40|5638.71|5638.01|5638.59|5637.89|5638.71|5638.01|5638.59|5637.89|4
1725251710000|2024-09-02 04:35:10|5638.34|5637.64|5638.59|5637.89|5638.59|5637.89|5638.09|5637.39|30
1725251740000|2024-09-02 04:35:40|||||||||4
1725251750000|2024-09-02 04:35:50|5638.46|5637.76|5638.46|5637.76|5638.46|5637.76|5638.34|5637.64|2
1725251760000|2024-09-02 04:36:00|5638.59|5637.89|5638.34|5637.64|5638.59|5637.89|5638.34|5637.64|4
1725251780000|2024-09-02 04:36:20|5638.09|5637.39|5638.09|5637.39|5638.09|5637.39|5638.09|5637.39|5
1725251790000|2024-09-02 04:36:30|||||||||5
1725251810000|2024-09-02 04:36:50|5638.34|5637.64|5638.34|5637.64|5638.34|5637.64|5638.34|5637.64|8
1725251820000|2024-09-02 04:37:00|5638.21|5637.51|5638.34|5637.64|5638.34|5637.64|5638.09|5637.39|11
1725251840000|2024-09-02 04:37:20|5638.21|5637.51|5638.09|5637.39|5638.21|5637.51|5638.09|5637.39|8
1725251860000|2024-09-02 04:37:40|5638.21|5637.51|5638.21|5637.51|5638.34|5637.64|5638.09|5637.39|7
1725251870000|2024-09-02 04:37:50|5638.09|5637.39|5638.09|5637.39|5638.21|5637.51|5638.09|5637.39|0
1725251880000|2024-09-02 04:38:00|5638.21|5637.51|5638.59|5637.89|5638.59|5637.89|5638.09|5637.39|94
1725251900000|2024-09-02 04:38:20|||||||||2
1725251910000|2024-09-02 04:38:30|5638.34|5637.64|5638.09|5637.39|5638.34|5637.64|5638.09|5637.39|10
1725251920000|2024-09-02 04:38:40|5638.21|5637.51|5638.34|5637.64|5638.34|5637.64|5638.21|5637.51|10
1725251930000|2024-09-02 04:38:50|5638.46|5637.76|5638.59|5637.89|5638.59|5637.89|5638.46|5637.76|2
1725251960000|2024-09-02 04:39:20|||||||||4
1725251970000|2024-09-02 04:39:30|||||||||4
1725251990000|2024-09-02 04:39:50|5638.46|5637.76|5638.34|5637.64|5638.46|5637.76|5638.34|5637.64|5
1725252000000|2024-09-02 04:40:00|5638.46|5637.76|5638.59|5637.89|5638.59|5637.89|5638.46|5637.76|9
1725252010000|2024-09-02 04:40:10|||||||||1
1725252020000|2024-09-02 04:40:20|||||||||1
1725252030000|2024-09-02 04:40:30|5638.34|5637.64|5638.34|5637.64|5638.34|5637.64|5638.34|5637.64|3
1725252070000|2024-09-02 04:41:10|||||||||3
1725252080000|2024-09-02 04:41:20|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|6
1725252090000|2024-09-02 04:41:30|5638.46|5637.76|5638.34|5637.64|5638.46|5637.76|5638.34|5637.64|19
1725252100000|2024-09-02 04:41:40|5638.46|5637.76|5638.46|5637.76|5638.46|5637.76|5638.46|5637.76|2
1725252110000|2024-09-02 04:41:50|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|0
1725252130000|2024-09-02 04:42:10|||||||||1
1725252160000|2024-09-02 04:42:40|5638.34|5637.64|5638.34|5637.64|5638.59|5637.89|5638.34|5637.64|12
1725252180000|2024-09-02 04:43:00|||||||||5
1725252190000|2024-09-02 04:43:10|||||||||1
1725252210000|2024-09-02 04:43:30|||||||||1
1725252250000|2024-09-02 04:44:10|5638.09|5637.39|5638.09|5637.39|5638.09|5637.39|5638.09|5637.39|5
1725252280000|2024-09-02 04:44:40|5638.34|5637.64|5638.09|5637.39|5638.34|5637.64|5638.09|5637.39|14
1725252290000|2024-09-02 04:44:50|||||||||1
1725252300000|2024-09-02 04:45:00|||||||||1
1725252310000|2024-09-02 04:45:10|5637.96|5637.26|5637.84|5637.14|5638.09|5637.39|5637.84|5637.14|18
1725252320000|2024-09-02 04:45:20|5638.09|5637.39|5638.09|5637.39|5638.09|5637.39|5638.09|5637.39|5
1725252330000|2024-09-02 04:45:30|5637.96|5637.26|5637.84|5637.14|5637.96|5637.26|5637.84|5637.14|12
1725252350000|2024-09-02 04:45:50|||||||||1
1725252360000|2024-09-02 04:46:00|5638.09|5637.39|5637.96|5637.26|5638.09|5637.39|5637.84|5637.14|7
1725252370000|2024-09-02 04:46:10|5637.84|5637.14|5637.84|5637.14|5637.84|5637.14|5637.84|5637.14|0
1725252420000|2024-09-02 04:47:00|||||||||1
1725252430000|2024-09-02 04:47:10|5638.09|5637.39|5638.09|5637.39|5638.09|5637.39|5638.09|5637.39|8
1725252480000|2024-09-02 04:48:00|||||||||9
1725252520000|2024-09-02 04:48:40|||||||||2
1725252580000|2024-09-02 04:49:40|||||||||1
1725252590000|2024-09-02 04:49:50|||||||||1
1725252600000|2024-09-02 04:50:00|5638.34|5637.64|5638.59|5637.89|5638.84|5638.14|5638.34|5637.64|41
1725252610000|2024-09-02 04:50:10|||||||||2
1725252650000|2024-09-02 04:50:50|||||||||1
1725252720000|2024-09-02 04:52:00|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|11
1725252740000|2024-09-02 04:52:20|||||||||1
1725252760000|2024-09-02 04:52:40|5638.71|5638.01|5638.59|5637.89|5638.71|5638.01|5638.59|5637.89|9
1725252780000|2024-09-02 04:53:00|||||||||1
1725252830000|2024-09-02 04:53:50|5638.46|5637.76|5638.59|5637.89|5638.59|5637.89|5638.34|5637.64|16
1725252840000|2024-09-02 04:54:00|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|4
1725252850000|2024-09-02 04:54:10|5638.71|5638.01|5638.59|5637.89|5638.84|5638.14|5638.59|5637.89|2
1725252860000|2024-09-02 04:54:20|||||||||2
1725252880000|2024-09-02 04:54:40|||||||||5
1725252920000|2024-09-02 04:55:20|||||||||2
1725252950000|2024-09-02 04:55:50|5638.34|5637.64|5638.34|5637.64|5638.34|5637.64|5638.34|5637.64|3
1725252960000|2024-09-02 04:56:00|5638.46|5637.76|5638.46|5637.76|5638.59|5637.89|5638.46|5637.76|4
1725252970000|2024-09-02 04:56:10|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|5638.46|5637.76|0
1725252980000|2024-09-02 04:56:20|5638.46|5637.76|5638.34|5637.64|5638.46|5637.76|5638.34|5637.64|0
1725252990000|2024-09-02 04:56:30|5638.46|5637.76|5638.59|5637.89|5638.59|5637.89|5638.46|5637.76|3
1725253020000|2024-09-02 04:57:00|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|5
1725253050000|2024-09-02 04:57:30|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|24
1725253060000|2024-09-02 04:57:40|||||||||1
1725253070000|2024-09-02 04:57:50|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.21|5638.51|20
1725253100000|2024-09-02 04:58:20|||||||||10
1725253120000|2024-09-02 04:58:40|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.46|5638.76|19
1725253130000|2024-09-02 04:58:50|||||||||4
1725253140000|2024-09-02 04:59:00|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|16
1725253150000|2024-09-02 04:59:10|||||||||2
1725253190000|2024-09-02 04:59:50|5639.71|5639.01|5639.71|5639.01|5639.71|5639.01|5639.71|5639.01|3
1725253200000|2024-09-02 05:00:00|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|43
1725253210000|2024-09-02 05:00:10|5639.96|5639.26|5639.84|5639.14|5639.96|5639.26|5639.84|5639.14|10
1725253220000|2024-09-02 05:00:20|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|7
1725253230000|2024-09-02 05:00:30|||||||||1
1725253260000|2024-09-02 05:01:00|||||||||6
1725253270000|2024-09-02 05:01:10|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|7
1725253320000|2024-09-02 05:02:00|5639.96|5639.26|5640.09|5639.39|5640.21|5639.51|5639.84|5639.14|35
1725253330000|2024-09-02 05:02:10|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.21|5639.51|3
1725253340000|2024-09-02 05:02:20|||||||||3
1725253350000|2024-09-02 05:02:30|5640.21|5639.51|5640.09|5639.39|5640.21|5639.51|5640.09|5639.39|9
1725253360000|2024-09-02 05:02:40|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|4
1725253370000|2024-09-02 05:02:50|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.09|5639.39|11
1725253380000|2024-09-02 05:03:00|||||||||2
1725253390000|2024-09-02 05:03:10|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|11
1725253410000|2024-09-02 05:03:30|||||||||4
1725253420000|2024-09-02 05:03:40|5640.46|5639.76|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|5
1725253450000|2024-09-02 05:04:10|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.46|5639.76|18
1725253470000|2024-09-02 05:04:30|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|13
1725253480000|2024-09-02 05:04:40|5640.71|5640.01|5640.59|5639.89|5640.71|5640.01|5640.59|5639.89|6
1725253490000|2024-09-02 05:04:50|||||||||2
1725253500000|2024-09-02 05:05:00|||||||||3
1725253510000|2024-09-02 05:05:10|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|8
1725253520000|2024-09-02 05:05:20|||||||||1
1725253530000|2024-09-02 05:05:30|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.21|5639.51|8
1725253540000|2024-09-02 05:05:40|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.09|5639.39|61
1725253550000|2024-09-02 05:05:50|||||||||3
1725253560000|2024-09-02 05:06:00|5640.46|5639.76|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|14
1725253590000|2024-09-02 05:06:30|||||||||2
1725253630000|2024-09-02 05:07:10|5640.21|5639.51|5640.09|5639.39|5640.34|5639.64|5640.09|5639.39|19
1725253660000|2024-09-02 05:07:40|5639.84|5639.14|5640.09|5639.39|5640.09|5639.39|5639.84|5639.14|14
1725253670000|2024-09-02 05:07:50|5639.84|5639.14|5639.84|5639.14|5639.96|5639.26|5639.84|5639.14|11
1725253700000|2024-09-02 05:08:20|||||||||1
1725253710000|2024-09-02 05:08:30|5639.96|5639.26|5640.21|5639.51|5640.21|5639.51|5639.96|5639.26|16
1725253720000|2024-09-02 05:08:40|5640.34|5639.64|5640.09|5639.39|5640.34|5639.64|5640.09|5639.39|2
1725253730000|2024-09-02 05:08:50|5640.21|5639.51|5640.09|5639.39|5640.21|5639.51|5640.09|5639.39|0
1725253740000|2024-09-02 05:09:00|5640.21|5639.51|5640.09|5639.39|5640.21|5639.51|5640.09|5639.39|0
1725253750000|2024-09-02 05:09:10|||||||||1
1725253790000|2024-09-02 05:09:50|||||||||2
1725253800000|2024-09-02 05:10:00|5639.96|5639.26|5639.84|5639.14|5639.96|5639.26|5639.84|5639.14|6
1725253810000|2024-09-02 05:10:10|||||||||1
1725253820000|2024-09-02 05:10:20|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.71|5639.01|4
1725253830000|2024-09-02 05:10:30|5639.71|5639.01|5639.59|5638.89|5639.71|5639.01|5639.59|5638.89|6
1725253850000|2024-09-02 05:10:50|||||||||5
1725253860000|2024-09-02 05:11:00|||||||||2
1725253880000|2024-09-02 05:11:20|||||||||2
1725253890000|2024-09-02 05:11:30|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|15
1725253900000|2024-09-02 05:11:40|5639.21|5638.51|5639.21|5638.51|5639.21|5638.51|5639.21|5638.51|1
1725253910000|2024-09-02 05:11:50|5639.09|5638.39|5639.34|5638.64|5639.34|5638.64|5639.09|5638.39|3
1725253980000|2024-09-02 05:13:00|5639.21|5638.51|5639.09|5638.39|5639.21|5638.51|5639.09|5638.39|7
1725253990000|2024-09-02 05:13:10|||||||||1
1725254010000|2024-09-02 05:13:30|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|19
1725254040000|2024-09-02 05:14:00|5639.59|5638.89|5639.34|5638.64|5639.59|5638.89|5639.34|5638.64|11
1725254060000|2024-09-02 05:14:20|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.46|5638.76|7
1725254090000|2024-09-02 05:14:50|||||||||15
1725254120000|2024-09-02 05:15:20|5639.46|5638.76|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|2
1725254160000|2024-09-02 05:16:00|5639.46|5638.76|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|3
1725254170000|2024-09-02 05:16:10|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.46|5638.76|7
1725254180000|2024-09-02 05:16:20|||||||||6
1725254190000|2024-09-02 05:16:30|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|8
1725254200000|2024-09-02 05:16:40|5639.46|5638.76|5639.59|5638.89|5639.71|5639.01|5639.46|5638.76|20
1725254210000|2024-09-02 05:16:50|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.59|5638.89|7
1725254220000|2024-09-02 05:17:00|5639.71|5639.01|5639.59|5638.89|5639.71|5639.01|5639.59|5638.89|27
1725254230000|2024-09-02 05:17:10|||||||||1
1725254240000|2024-09-02 05:17:20|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|8
1725254250000|2024-09-02 05:17:30|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|7
1725254260000|2024-09-02 05:17:40|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.21|5638.51|8
1725254270000|2024-09-02 05:17:50|||||||||1
1725254280000|2024-09-02 05:18:00|5639.21|5638.51|5639.09|5638.39|5639.21|5638.51|5639.09|5638.39|5
1725254290000|2024-09-02 05:18:10|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.21|5638.51|5
1725254340000|2024-09-02 05:19:00|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|11
1725254350000|2024-09-02 05:19:10|||||||||2
1725254390000|2024-09-02 05:19:50|||||||||1
1725254470000|2024-09-02 05:21:10|||||||||2
1725254480000|2024-09-02 05:21:20|||||||||20
1725254510000|2024-09-02 05:21:50|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.59|5638.89|15
1725254530000|2024-09-02 05:22:10|5639.96|5639.26|5639.96|5639.26|5639.96|5639.26|5639.96|5639.26|0
1725254540000|2024-09-02 05:22:20|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5
1725254570000|2024-09-02 05:22:50|5639.96|5639.26|5639.96|5639.26|5639.96|5639.26|5639.84|5639.14|8
1725254580000|2024-09-02 05:23:00|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|0
1725254590000|2024-09-02 05:23:10|5639.96|5639.26|5640.09|5639.39|5640.09|5639.39|5639.96|5639.26|8
1725254620000|2024-09-02 05:23:40|||||||||4
1725254630000|2024-09-02 05:23:50|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|7
1725254640000|2024-09-02 05:24:00|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|17
1725254650000|2024-09-02 05:24:10|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.71|5640.01|16
1725254660000|2024-09-02 05:24:20|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|13
1725254670000|2024-09-02 05:24:30|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.71|5640.01|1
1725254680000|2024-09-02 05:24:40|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.59|5639.89|20
1725254690000|2024-09-02 05:24:50|||||||||1
1725254710000|2024-09-02 05:25:10|||||||||1
1725254730000|2024-09-02 05:25:30|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5640.96|5640.26|24
1725254740000|2024-09-02 05:25:40|||||||||4
1725254750000|2024-09-02 05:25:50|||||||||3
1725254770000|2024-09-02 05:26:10|||||||||3
1725254780000|2024-09-02 05:26:20|5641.21|5640.51|5641.34|5640.64|5641.34|5640.64|5641.21|5640.51|21
1725254820000|2024-09-02 05:27:00|5641.21|5640.51|5641.09|5640.39|5641.21|5640.51|5641.09|5640.39|19
1725254840000|2024-09-02 05:27:20|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|23
1725254860000|2024-09-02 05:27:40|||||||||2
1725254880000|2024-09-02 05:28:00|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|24
1725254900000|2024-09-02 05:28:20|||||||||2
1725254910000|2024-09-02 05:28:30|||||||||3
1725254920000|2024-09-02 05:28:40|||||||||13
1725254930000|2024-09-02 05:28:50|||||||||1
1725254940000|2024-09-02 05:29:00|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.71|5641.01|10
1725254960000|2024-09-02 05:29:20|5641.71|5641.01|5641.59|5640.89|5641.71|5641.01|5641.59|5640.89|6
1725254980000|2024-09-02 05:29:40|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.71|5641.01|3
1725255000000|2024-09-02 05:30:00|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|58
1725255020000|2024-09-02 05:30:20|5641.96|5641.26|5641.84|5641.14|5641.96|5641.26|5641.84|5641.14|21
1725255030000|2024-09-02 05:30:30|5641.71|5641.01|5641.71|5641.01|5641.71|5641.01|5641.71|5641.01|12
1725255040000|2024-09-02 05:30:40|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|12
1725255050000|2024-09-02 05:30:50|5641.71|5641.01|5641.71|5641.01|5641.84|5641.14|5641.59|5640.89|3
1725255060000|2024-09-02 05:31:00|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|5641.59|5640.89|4
1725255070000|2024-09-02 05:31:10|5641.96|5641.26|5641.84|5641.14|5642.09|5641.39|5641.84|5641.14|6
1725255080000|2024-09-02 05:31:20|5641.96|5641.26|5641.84|5641.14|5642.09|5641.39|5641.84|5641.14|7
1725255090000|2024-09-02 05:31:30|5641.96|5641.26|5641.84|5641.14|5641.96|5641.26|5641.84|5641.14|3
1725255100000|2024-09-02 05:31:40|||||||||3
1725255110000|2024-09-02 05:31:50|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5
1725255120000|2024-09-02 05:32:00|5641.71|5641.01|5641.59|5640.89|5641.71|5641.01|5641.59|5640.89|3
1725255130000|2024-09-02 05:32:10|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.71|5641.01|3
1725255140000|2024-09-02 05:32:20|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|3
1725255160000|2024-09-02 05:32:40|||||||||8
1725255180000|2024-09-02 05:33:00|5642.21|5641.51|5642.34|5641.64|5642.34|5641.64|5642.21|5641.51|7
1725255190000|2024-09-02 05:33:10|||||||||1
1725255220000|2024-09-02 05:33:40|||||||||7
1725255230000|2024-09-02 05:33:50|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|5
1725255240000|2024-09-02 05:34:00|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|11
1725255250000|2024-09-02 05:34:10|||||||||2
1725255300000|2024-09-02 05:35:00|5642.09|5641.39|5642.34|5641.64|5642.34|5641.64|5642.09|5641.39|14
1725255310000|2024-09-02 05:35:10|5642.59|5641.89|5642.59|5641.89|5642.59|5641.89|5642.59|5641.89|7
1725255330000|2024-09-02 05:35:30|5642.46|5641.76|5642.59|5641.89|5642.59|5641.89|5642.46|5641.76|9
1725255350000|2024-09-02 05:35:50|5642.46|5641.76|5642.34|5641.64|5642.46|5641.76|5642.34|5641.64|5
1725255360000|2024-09-02 05:36:00|5642.59|5641.89|5642.46|5641.76|5642.59|5641.89|5642.34|5641.64|9
1725255370000|2024-09-02 05:36:10|5642.34|5641.64|5642.59|5641.89|5642.59|5641.89|5642.34|5641.64|4
1725255380000|2024-09-02 05:36:20|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|55
1725255390000|2024-09-02 05:36:30|||||||||38
1725255400000|2024-09-02 05:36:40|||||||||20
1725255410000|2024-09-02 05:36:50|||||||||13
1725255420000|2024-09-02 05:37:00|||||||||2
1725255430000|2024-09-02 05:37:10|||||||||6
1725255440000|2024-09-02 05:37:20|5642.96|5642.26|5643.09|5642.39|5643.09|5642.39|5642.96|5642.26|5
1725255450000|2024-09-02 05:37:30|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|21
1725255470000|2024-09-02 05:37:50|5642.96|5642.26|5643.09|5642.39|5643.09|5642.39|5642.96|5642.26|10
1725255480000|2024-09-02 05:38:00|||||||||3
1725255490000|2024-09-02 05:38:10|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|18
1725255510000|2024-09-02 05:38:30|5642.96|5642.26|5642.96|5642.26|5642.96|5642.26|5642.96|5642.26|2
1725255520000|2024-09-02 05:38:40|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|1
1725255530000|2024-09-02 05:38:50|5643.09|5642.39|5642.84|5642.14|5643.09|5642.39|5642.84|5642.14|22
1725255540000|2024-09-02 05:39:00|5642.96|5642.26|5643.09|5642.39|5643.09|5642.39|5642.96|5642.26|12
1725255570000|2024-09-02 05:39:30|||||||||2
1725255600000|2024-09-02 05:40:00|5643.21|5642.51|5643.34|5642.64|5643.34|5642.64|5643.21|5642.51|17
1725255610000|2024-09-02 05:40:10|5643.46|5642.76|5643.34|5642.64|5643.59|5642.89|5643.34|5642.64|18
1725255620000|2024-09-02 05:40:20|5643.59|5642.89|5643.34|5642.64|5643.59|5642.89|5643.34|5642.64|11
1725255630000|2024-09-02 05:40:30|||||||||8
1725255640000|2024-09-02 05:40:40|||||||||6
1725255670000|2024-09-02 05:41:10|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|8
1725255680000|2024-09-02 05:41:20|5643.21|5642.51|5643.09|5642.39|5643.34|5642.64|5643.09|5642.39|13
1725255690000|2024-09-02 05:41:30|5643.21|5642.51|5642.96|5642.26|5643.21|5642.51|5642.96|5642.26|17
1725255700000|2024-09-02 05:41:40|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|0
1725255720000|2024-09-02 05:42:00|||||||||2
1725255740000|2024-09-02 05:42:20|5642.96|5642.26|5642.84|5642.14|5642.96|5642.26|5642.84|5642.14|7
1725255760000|2024-09-02 05:42:40|5642.71|5642.01|5642.84|5642.14|5642.84|5642.14|5642.71|5642.01|4
1725255790000|2024-09-02 05:43:10|5642.71|5642.01|5642.59|5641.89|5642.84|5642.14|5642.59|5641.89|35
1725255800000|2024-09-02 05:43:20|||||||||2
1725255810000|2024-09-02 05:43:30|5642.71|5642.01|5642.59|5641.89|5642.84|5642.14|5642.59|5641.89|28
1725255820000|2024-09-02 05:43:40|||||||||12
1725255830000|2024-09-02 05:43:50|5642.71|5642.01|5642.59|5641.89|5642.71|5642.01|5642.59|5641.89|19
1725255840000|2024-09-02 05:44:00|||||||||2
1725255860000|2024-09-02 05:44:20|||||||||13
1725255870000|2024-09-02 05:44:30|5642.34|5641.64|5642.34|5641.64|5642.59|5641.89|5642.09|5641.39|86
1725255880000|2024-09-02 05:44:40|5642.59|5641.89|5642.46|5641.76|5642.59|5641.89|5642.46|5641.76|29
1725255890000|2024-09-02 05:44:50|5642.34|5641.64|5642.34|5641.64|5642.59|5641.89|5642.34|5641.64|20
1725255900000|2024-09-02 05:45:00|5642.46|5641.76|5642.59|5641.89|5642.59|5641.89|5642.34|5641.64|13
1725255920000|2024-09-02 05:45:20|||||||||1
1725255930000|2024-09-02 05:45:30|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|17
1725255950000|2024-09-02 05:45:50|||||||||2
1725256000000|2024-09-02 05:46:40|||||||||3
1725256010000|2024-09-02 05:46:50|5642.96|5642.26|5642.59|5641.89|5642.96|5642.26|5642.59|5641.89|53
1725256020000|2024-09-02 05:47:00|||||||||1
1725256030000|2024-09-02 05:47:10|||||||||6
1725256040000|2024-09-02 05:47:20|5642.34|5641.64|5642.34|5641.64|5642.34|5641.64|5642.34|5641.64|6
1725256050000|2024-09-02 05:47:30|5642.46|5641.76|5642.59|5641.89|5642.59|5641.89|5642.46|5641.76|20
1725256070000|2024-09-02 05:47:50|5642.46|5641.76|5642.34|5641.64|5642.46|5641.76|5642.34|5641.64|6
1725256080000|2024-09-02 05:48:00|5642.46|5641.76|5642.34|5641.64|5642.46|5641.76|5642.34|5641.64|0
1725256120000|2024-09-02 05:48:40|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|15
1725256140000|2024-09-02 05:49:00|5642.21|5641.51|5642.21|5641.51|5642.21|5641.51|5642.21|5641.51|1
1725256150000|2024-09-02 05:49:10|5642.09|5641.39|5642.21|5641.51|5642.34|5641.64|5642.09|5641.39|58
1725256160000|2024-09-02 05:49:20|5642.09|5641.39|5641.84|5641.14|5642.09|5641.39|5641.84|5641.14|14
1725256170000|2024-09-02 05:49:30|5641.96|5641.26|5641.84|5641.14|5642.09|5641.39|5641.84|5641.14|26
1725256180000|2024-09-02 05:49:40|5641.96|5641.26|5642.09|5641.39|5642.09|5641.39|5641.96|5641.26|21
1725256190000|2024-09-02 05:49:50|5642.21|5641.51|5642.09|5641.39|5642.21|5641.51|5641.84|5641.14|67
1725256210000|2024-09-02 05:50:10|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|32
1725256220000|2024-09-02 05:50:20|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|14
1725256230000|2024-09-02 05:50:30|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.59|5640.89|66
1725256240000|2024-09-02 05:50:40|||||||||1
1725256250000|2024-09-02 05:50:50|||||||||2
1725256300000|2024-09-02 05:51:40|||||||||1
1725256340000|2024-09-02 05:52:20|||||||||4
1725256360000|2024-09-02 05:52:40|||||||||1
1725256370000|2024-09-02 05:52:50|||||||||21
1725256390000|2024-09-02 05:53:10|||||||||3
1725256420000|2024-09-02 05:53:40|5641.96|5641.26|5642.09|5641.39|5642.09|5641.39|5641.84|5641.14|61
1725256430000|2024-09-02 05:53:50|5641.84|5641.14|5642.09|5641.39|5642.09|5641.39|5641.84|5641.14|13
1725256440000|2024-09-02 05:54:00|||||||||1
1725256450000|2024-09-02 05:54:10|5642.21|5641.51|5642.09|5641.39|5642.34|5641.64|5642.09|5641.39|44
1725256470000|2024-09-02 05:54:30|5642.21|5641.51|5642.09|5641.39|5642.21|5641.51|5642.09|5641.39|16
1725256480000|2024-09-02 05:54:40|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|12
1725256510000|2024-09-02 05:55:10|5642.09|5641.39|5641.84|5641.14|5642.09|5641.39|5641.84|5641.14|52
1725256520000|2024-09-02 05:55:20|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|43
1725256530000|2024-09-02 05:55:30|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|74
1725256540000|2024-09-02 05:55:40|||||||||6
1725256550000|2024-09-02 05:55:50|||||||||4
1725256560000|2024-09-02 05:56:00|||||||||2
1725256570000|2024-09-02 05:56:10|||||||||4
1725256590000|2024-09-02 05:56:30|5641.21|5640.51|5641.59|5640.89|5641.59|5640.89|5641.21|5640.51|12
1725256610000|2024-09-02 05:56:50|||||||||3
1725256620000|2024-09-02 05:57:00|5641.84|5641.14|5641.59|5640.89|5641.84|5641.14|5641.59|5640.89|14
1725256640000|2024-09-02 05:57:20|||||||||7
1725256650000|2024-09-02 05:57:30|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|6
1725256660000|2024-09-02 05:57:40|5641.09|5640.39|5640.84|5640.14|5641.09|5640.39|5640.84|5640.14|67
1725256670000|2024-09-02 05:57:50|||||||||58
1725256680000|2024-09-02 05:58:00|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|12
1725256690000|2024-09-02 05:58:10|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|7
1725256700000|2024-09-02 05:58:20|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|10
1725256710000|2024-09-02 05:58:30|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|60
1725256720000|2024-09-02 05:58:40|||||||||10
1725256730000|2024-09-02 05:58:50|||||||||2
1725256740000|2024-09-02 05:59:00|5640.59|5639.89|5640.46|5639.76|5640.59|5639.89|5640.34|5639.64|18
1725256750000|2024-09-02 05:59:10|5640.59|5639.89|5640.34|5639.64|5640.59|5639.89|5640.34|5639.64|5
1725256760000|2024-09-02 05:59:20|||||||||3
1725256780000|2024-09-02 05:59:40|5640.21|5639.51|5640.09|5639.39|5640.21|5639.51|5640.09|5639.39|16
1725256790000|2024-09-02 05:59:50|||||||||4
1725256800000|2024-09-02 06:00:00|5639.84|5639.14|5640.09|5639.39|5640.34|5639.64|5639.84|5639.14|65
1725256810000|2024-09-02 06:00:10|5639.84|5639.14|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|14
1725256820000|2024-09-02 06:00:20|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.71|5639.01|10
1725256830000|2024-09-02 06:00:30|5640.09|5639.39|5639.84|5639.14|5640.09|5639.39|5639.84|5639.14|17
1725256840000|2024-09-02 06:00:40|5639.59|5638.89|5639.34|5638.64|5639.59|5638.89|5639.09|5638.39|31
1725256850000|2024-09-02 06:00:50|5639.46|5638.76|5640.09|5639.39|5640.09|5639.39|5639.46|5638.76|14
1725256860000|2024-09-02 06:01:00|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|9
1725256870000|2024-09-02 06:01:10|5640.46|5639.76|5641.09|5640.39|5641.34|5640.64|5640.46|5639.76|100
1725256880000|2024-09-02 06:01:20|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|5640.59|5639.89|23
1725256890000|2024-09-02 06:01:30|5640.59|5639.89|5640.59|5639.89|5640.84|5640.14|5640.59|5639.89|40
1725256900000|2024-09-02 06:01:40|||||||||7
1725256910000|2024-09-02 06:01:50|||||||||12
1725256920000|2024-09-02 06:02:00|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.34|5639.64|9
1725256930000|2024-09-02 06:02:10|5640.46|5639.76|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|5
1725256940000|2024-09-02 06:02:20|5640.09|5639.39|5639.84|5639.14|5640.09|5639.39|5639.84|5639.14|8
1725256950000|2024-09-02 06:02:30|5639.96|5639.26|5639.84|5639.14|5639.96|5639.26|5639.84|5639.14|47
1725256960000|2024-09-02 06:02:40|5639.96|5639.26|5640.09|5639.39|5640.09|5639.39|5639.96|5639.26|9
1725256970000|2024-09-02 06:02:50|5639.84|5639.14|5639.34|5638.64|5639.84|5639.14|5639.34|5638.64|15
1725256980000|2024-09-02 06:03:00|5639.09|5638.39|5639.84|5639.14|5639.84|5639.14|5639.09|5638.39|36
1725256990000|2024-09-02 06:03:10|5640.09|5639.39|5640.59|5639.89|5640.59|5639.89|5640.09|5639.39|116
1725257000000|2024-09-02 06:03:20|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.71|5640.01|5
1725257010000|2024-09-02 06:03:30|||||||||9
1725257020000|2024-09-02 06:03:40|5640.71|5640.01|5640.59|5639.89|5640.71|5640.01|5640.59|5639.89|5
1725257030000|2024-09-02 06:03:50|5640.71|5640.01|5640.59|5639.89|5640.71|5640.01|5640.59|5639.89|14
1725257040000|2024-09-02 06:04:00|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.71|5640.01|9
1725257050000|2024-09-02 06:04:10|5640.71|5640.01|5640.34|5639.64|5640.71|5640.01|5640.34|5639.64|18
1725257060000|2024-09-02 06:04:20|5640.46|5639.76|5640.46|5639.76|5640.46|5639.76|5640.46|5639.76|7
1725257070000|2024-09-02 06:04:30|5640.59|5639.89|5640.34|5639.64|5640.59|5639.89|5640.34|5639.64|1
1725257080000|2024-09-02 06:04:40|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.46|5639.76|2
1725257100000|2024-09-02 06:05:00|5640.46|5639.76|5640.09|5639.39|5640.46|5639.76|5640.09|5639.39|18
1725257110000|2024-09-02 06:05:10|5639.96|5639.26|5639.59|5638.89|5639.96|5639.26|5639.59|5638.89|6
1725257120000|2024-09-02 06:05:20|5639.84|5639.14|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|24
1725257130000|2024-09-02 06:05:30|5639.34|5638.64|5639.59|5638.89|5639.59|5638.89|5639.34|5638.64|18
1725257140000|2024-09-02 06:05:40|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.46|5638.76|2
1725257150000|2024-09-02 06:05:50|5639.84|5639.14|5639.84|5639.14|5639.96|5639.26|5639.84|5639.14|7
1725257160000|2024-09-02 06:06:00|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.71|5639.01|0
1725257170000|2024-09-02 06:06:10|5639.96|5639.26|5639.84|5639.14|5639.96|5639.26|5639.84|5639.14|13
1725257180000|2024-09-02 06:06:20|5639.96|5639.26|5640.09|5639.39|5640.09|5639.39|5639.96|5639.26|6
1725257190000|2024-09-02 06:06:30|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.21|5639.51|13
1725257200000|2024-09-02 06:06:40|5640.21|5639.51|5640.21|5639.51|5640.34|5639.64|5640.09|5639.39|6
1725257210000|2024-09-02 06:06:50|5640.09|5639.39|5640.21|5639.51|5640.21|5639.51|5640.09|5639.39|0
1725257220000|2024-09-02 06:07:00|5640.09|5639.39|5639.84|5639.14|5640.09|5639.39|5639.84|5639.14|16
1725257240000|2024-09-02 06:07:20|||||||||2
1725257260000|2024-09-02 06:07:40|5639.96|5639.26|5640.09|5639.39|5640.09|5639.39|5639.84|5639.14|15
1725257270000|2024-09-02 06:07:50|5639.96|5639.26|5639.59|5638.89|5639.96|5639.26|5639.59|5638.89|5
1725257280000|2024-09-02 06:08:00|||||||||5
1725257310000|2024-09-02 06:08:30|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.34|5638.64|3
1725257320000|2024-09-02 06:08:40|5639.46|5638.76|5639.46|5638.76|5639.59|5638.89|5639.46|5638.76|6
1725257330000|2024-09-02 06:08:50|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|10
1725257340000|2024-09-02 06:09:00|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|3
1725257350000|2024-09-02 06:09:10|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|9
1725257360000|2024-09-02 06:09:20|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.96|5638.26|13
1725257370000|2024-09-02 06:09:30|||||||||1
1725257380000|2024-09-02 06:09:40|||||||||1
1725257390000|2024-09-02 06:09:50|5638.84|5638.14|5638.59|5637.89|5638.84|5638.14|5638.59|5637.89|25
1725257400000|2024-09-02 06:10:00|5638.34|5637.64|5638.34|5637.64|5638.34|5637.64|5638.34|5637.64|5
1725257410000|2024-09-02 06:10:10|5638.21|5637.51|5638.09|5637.39|5638.21|5637.51|5638.09|5637.39|9
1725257420000|2024-09-02 06:10:20|5638.21|5637.51|5637.84|5637.14|5638.21|5637.51|5637.84|5637.14|41
1725257430000|2024-09-02 06:10:30|5637.96|5637.26|5637.84|5637.14|5637.96|5637.26|5637.59|5636.89|29
1725257440000|2024-09-02 06:10:40|5637.96|5637.26|5637.84|5637.14|5637.96|5637.26|5637.84|5637.14|15
1725257450000|2024-09-02 06:10:50|5637.71|5637.01|5637.59|5636.89|5637.84|5637.14|5637.59|5636.89|14
1725257460000|2024-09-02 06:11:00|5637.71|5637.01|5638.34|5637.64|5638.34|5637.64|5637.71|5637.01|22
1725257470000|2024-09-02 06:11:10|5638.09|5637.39|5638.21|5637.51|5638.34|5637.64|5638.09|5637.39|18
1725257480000|2024-09-02 06:11:20|5638.34|5637.64|5638.09|5637.39|5638.34|5637.64|5638.09|5637.39|7
1725257490000|2024-09-02 06:11:30|5637.84|5637.14|5637.84|5637.14|5637.84|5637.14|5637.84|5637.14|6
1725257500000|2024-09-02 06:11:40|5637.71|5637.01|5637.59|5636.89|5637.84|5637.14|5637.59|5636.89|7
1725257510000|2024-09-02 06:11:50|||||||||5
1725257520000|2024-09-02 06:12:00|5637.46|5636.76|5637.84|5637.14|5637.96|5637.26|5637.34|5636.64|53
1725257530000|2024-09-02 06:12:10|5637.96|5637.26|5638.09|5637.39|5638.09|5637.39|5637.96|5637.26|3
1725257540000|2024-09-02 06:12:20|5637.96|5637.26|5637.84|5637.14|5637.96|5637.26|5637.84|5637.14|6
1725257550000|2024-09-02 06:12:30|5637.59|5636.89|5637.59|5636.89|5637.59|5636.89|5637.59|5636.89|10
1725257560000|2024-09-02 06:12:40|||||||||2
1725257570000|2024-09-02 06:12:50|5637.34|5636.64|5637.34|5636.64|5637.34|5636.64|5637.09|5636.39|45
1725257580000|2024-09-02 06:13:00|5637.09|5636.39|5637.34|5636.64|5637.34|5636.64|5637.09|5636.39|12
1725257590000|2024-09-02 06:13:10|5637.21|5636.51|5637.09|5636.39|5637.34|5636.64|5637.09|5636.39|61
1725257600000|2024-09-02 06:13:20|5636.59|5635.89|5637.09|5636.39|5637.09|5636.39|5636.59|5635.89|171
1725257610000|2024-09-02 06:13:30|5636.96|5636.26|5637.09|5636.39|5637.34|5636.64|5636.96|5636.26|40
1725257620000|2024-09-02 06:13:40|5637.21|5636.51|5636.59|5635.89|5637.34|5636.64|5636.59|5635.89|126
1725257630000|2024-09-02 06:13:50|5636.96|5636.26|5636.96|5636.26|5637.09|5636.39|5636.84|5636.14|22
1725257640000|2024-09-02 06:14:00|5637.09|5636.39|5637.34|5636.64|5637.34|5636.64|5636.96|5636.26|36
1725257650000|2024-09-02 06:14:10|5637.46|5636.76|5637.59|5636.89|5637.59|5636.89|5637.46|5636.76|12
1725257660000|2024-09-02 06:14:20|5637.46|5636.76|5637.09|5636.39|5637.59|5636.89|5637.09|5636.39|9
1725257670000|2024-09-02 06:14:30|5636.84|5636.14|5636.84|5636.14|5636.84|5636.14|5636.84|5636.14|18
1725257680000|2024-09-02 06:14:40|5637.09|5636.39|5636.96|5636.26|5637.09|5636.39|5636.96|5636.26|16
1725257690000|2024-09-02 06:14:50|5637.09|5636.39|5637.59|5636.89|5637.59|5636.89|5636.84|5636.14|59
1725257700000|2024-09-02 06:15:00|5637.34|5636.64|5637.34|5636.64|5637.34|5636.64|5637.34|5636.64|14
1725257710000|2024-09-02 06:15:10|5637.46|5636.76|5637.59|5636.89|5637.59|5636.89|5637.46|5636.76|2
1725257720000|2024-09-02 06:15:20|5637.46|5636.76|5637.59|5636.89|5637.59|5636.89|5637.34|5636.64|11
1725257740000|2024-09-02 06:15:40|5638.09|5637.39|5638.09|5637.39|5638.09|5637.39|5637.84|5637.14|96
1725257750000|2024-09-02 06:15:50|5638.21|5637.51|5638.34|5637.64|5638.34|5637.64|5638.21|5637.51|2
1725257760000|2024-09-02 06:16:00|||||||||2
1725257770000|2024-09-02 06:16:10|5638.46|5637.76|5638.59|5637.89|5638.59|5637.89|5638.34|5637.64|13
1725257800000|2024-09-02 06:16:40|||||||||2
1725257810000|2024-09-02 06:16:50|||||||||2
1725257820000|2024-09-02 06:17:00|||||||||15
1725257840000|2024-09-02 06:17:20|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|5638.71|5638.01|14
1725257850000|2024-09-02 06:17:30|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|6
1725257870000|2024-09-02 06:17:50|5639.34|5638.64|5639.09|5638.39|5639.34|5638.64|5639.09|5638.39|6
1725257880000|2024-09-02 06:18:00|5638.96|5638.26|5638.96|5638.26|5638.96|5638.26|5638.96|5638.26|5
1725257890000|2024-09-02 06:18:10|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|14
1725257900000|2024-09-02 06:18:20|5638.96|5638.26|5638.84|5638.14|5639.09|5638.39|5638.84|5638.14|14
1725257910000|2024-09-02 06:18:30|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|7
1725257920000|2024-09-02 06:18:40|5638.96|5638.26|5638.84|5638.14|5639.09|5638.39|5638.84|5638.14|2
1725257940000|2024-09-02 06:19:00|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|12
1725257960000|2024-09-02 06:19:20|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|5
1725257980000|2024-09-02 06:19:40|5638.71|5638.01|5638.84|5638.14|5638.84|5638.14|5638.71|5638.01|6
1725257990000|2024-09-02 06:19:50|||||||||1
1725258000000|2024-09-02 06:20:00|5638.71|5638.01|5638.59|5637.89|5638.71|5638.01|5638.59|5637.89|6
1725258010000|2024-09-02 06:20:10|5638.34|5637.64|5638.34|5637.64|5638.34|5637.64|5638.34|5637.64|9
1725258030000|2024-09-02 06:20:30|5638.09|5637.39|5637.84|5637.14|5638.09|5637.39|5637.84|5637.14|10
1725258060000|2024-09-02 06:21:00|||||||||7
1725258070000|2024-09-02 06:21:10|||||||||9
1725258080000|2024-09-02 06:21:20|||||||||14
1725258090000|2024-09-02 06:21:30|||||||||11
1725258110000|2024-09-02 06:21:50|5637.96|5637.26|5638.09|5637.39|5638.09|5637.39|5637.84|5637.14|11
1725258120000|2024-09-02 06:22:00|||||||||2
1725258130000|2024-09-02 06:22:10|5638.21|5637.51|5638.21|5637.51|5638.34|5637.64|5638.21|5637.51|8
1725258140000|2024-09-02 06:22:20|5638.34|5637.64|5638.21|5637.51|5638.34|5637.64|5638.09|5637.39|6
1725258150000|2024-09-02 06:22:30|5638.09|5637.39|5638.21|5637.51|5638.34|5637.64|5638.09|5637.39|6
1725258160000|2024-09-02 06:22:40|5638.09|5637.39|5638.09|5637.39|5638.21|5637.51|5638.09|5637.39|0
1725258170000|2024-09-02 06:22:50|5638.34|5637.64|5638.09|5637.39|5638.34|5637.64|5638.09|5637.39|22
1725258180000|2024-09-02 06:23:00|5638.21|5637.51|5638.34|5637.64|5638.34|5637.64|5638.21|5637.51|0
1725258220000|2024-09-02 06:23:40|||||||||3
1725258230000|2024-09-02 06:23:50|5638.46|5637.76|5638.59|5637.89|5638.59|5637.89|5638.46|5637.76|4
1725258240000|2024-09-02 06:24:00|5638.46|5637.76|5638.34|5637.64|5638.59|5637.89|5638.34|5637.64|11
1725258270000|2024-09-02 06:24:30|5638.21|5637.51|5638.34|5637.64|5638.34|5637.64|5638.21|5637.51|0
1725258290000|2024-09-02 06:24:50|||||||||2
1725258310000|2024-09-02 06:25:10|5638.09|5637.39|5638.09|5637.39|5638.09|5637.39|5638.09|5637.39|6
1725258320000|2024-09-02 06:25:20|5638.21|5637.51|5638.34|5637.64|5638.34|5637.64|5638.21|5637.51|5
1725258350000|2024-09-02 06:25:50|5638.21|5637.51|5638.34|5637.64|5638.34|5637.64|5638.21|5637.51|2
1725258370000|2024-09-02 06:26:10|5638.21|5637.51|5638.09|5637.39|5638.21|5637.51|5638.09|5637.39|7
1725258390000|2024-09-02 06:26:30|||||||||4
1725258420000|2024-09-02 06:27:00|5638.21|5637.51|5638.46|5637.76|5638.46|5637.76|5638.21|5637.51|10
1725258430000|2024-09-02 06:27:10|5638.34|5637.64|5638.09|5637.39|5638.46|5637.76|5638.09|5637.39|10
1725258440000|2024-09-02 06:27:20|||||||||2
1725258460000|2024-09-02 06:27:40|5637.84|5637.14|5637.84|5637.14|5637.84|5637.14|5637.84|5637.14|9
1725258480000|2024-09-02 06:28:00|5637.96|5637.26|5638.09|5637.39|5638.09|5637.39|5637.96|5637.26|6
1725258490000|2024-09-02 06:28:10|5638.21|5637.51|5638.34|5637.64|5638.34|5637.64|5638.21|5637.51|10
1725258510000|2024-09-02 06:28:30|5638.46|5637.76|5638.59|5637.89|5638.59|5637.89|5638.46|5637.76|8
1725258530000|2024-09-02 06:28:50|5638.46|5637.76|5638.59|5637.89|5638.59|5637.89|5638.46|5637.76|8
1725258540000|2024-09-02 06:29:00|5638.46|5637.76|5638.59|5637.89|5638.59|5637.89|5638.34|5637.64|2
1725258570000|2024-09-02 06:29:30|5638.46|5637.76|5638.46|5637.76|5638.46|5637.76|5638.34|5637.64|2
1725258580000|2024-09-02 06:29:40|5638.34|5637.64|5638.34|5637.64|5638.59|5637.89|5638.34|5637.64|9
1725258590000|2024-09-02 06:29:50|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|2
1725258600000|2024-09-02 06:30:00|5638.46|5637.76|5637.59|5636.89|5638.46|5637.76|5637.46|5636.76|47
1725258610000|2024-09-02 06:30:10|5637.46|5636.76|5637.34|5636.64|5637.46|5636.76|5637.34|5636.64|19
1725258620000|2024-09-02 06:30:20|5637.59|5636.89|5637.59|5636.89|5637.59|5636.89|5637.34|5636.64|76
1725258630000|2024-09-02 06:30:30|5637.46|5636.76|5637.34|5636.64|5637.46|5636.76|5637.34|5636.64|11
1725258650000|2024-09-02 06:30:50|||||||||28
1725258660000|2024-09-02 06:31:00|5637.09|5636.39|5637.09|5636.39|5637.09|5636.39|5637.09|5636.39|12
1725258670000|2024-09-02 06:31:10|5637.34|5636.64|5637.34|5636.64|5637.34|5636.64|5637.34|5636.64|22
1725258680000|2024-09-02 06:31:20|||||||||1
1725258700000|2024-09-02 06:31:40|5637.46|5636.76|5637.59|5636.89|5637.59|5636.89|5637.46|5636.76|8
1725258720000|2024-09-02 06:32:00|||||||||3
1725258730000|2024-09-02 06:32:10|5637.46|5636.76|5637.59|5636.89|5637.59|5636.89|5637.46|5636.76|5
1725258740000|2024-09-02 06:32:20|5637.46|5636.76|5637.34|5636.64|5637.46|5636.76|5637.34|5636.64|1
1725258750000|2024-09-02 06:32:30|5637.46|5636.76|5637.59|5636.89|5637.59|5636.89|5637.34|5636.64|2
1725258760000|2024-09-02 06:32:40|5637.46|5636.76|5637.34|5636.64|5637.59|5636.89|5637.34|5636.64|1
1725258770000|2024-09-02 06:32:50|5637.46|5636.76|5637.09|5636.39|5637.59|5636.89|5637.09|5636.39|3
1725258790000|2024-09-02 06:33:10|5637.21|5636.51|5637.34|5636.64|5637.34|5636.64|5637.21|5636.51|3
1725258800000|2024-09-02 06:33:20|5637.21|5636.51|5637.34|5636.64|5637.34|5636.64|5637.09|5636.39|19
1725258810000|2024-09-02 06:33:30|5637.46|5636.76|5637.34|5636.64|5637.46|5636.76|5637.34|5636.64|2
1725258820000|2024-09-02 06:33:40|5637.46|5636.76|5637.34|5636.64|5637.46|5636.76|5637.34|5636.64|3
1725258830000|2024-09-02 06:33:50|5636.84|5636.14|5636.84|5636.14|5636.84|5636.14|5636.84|5636.14|58
1725258840000|2024-09-02 06:34:00|||||||||1
1725258860000|2024-09-02 06:34:20|5636.59|5635.89|5636.59|5635.89|5636.59|5635.89|5636.59|5635.89|7
1725258870000|2024-09-02 06:34:30|||||||||8
1725258880000|2024-09-02 06:34:40|5637.09|5636.39|5636.84|5636.14|5637.09|5636.39|5636.84|5636.14|17
1725258890000|2024-09-02 06:34:50|||||||||7
1725258900000|2024-09-02 06:35:00|||||||||10
1725258910000|2024-09-02 06:35:10|5636.96|5636.26|5637.09|5636.39|5637.09|5636.39|5636.96|5636.26|2
1725258920000|2024-09-02 06:35:20|5637.21|5636.51|5637.21|5636.51|5637.21|5636.51|5637.21|5636.51|9
1725258930000|2024-09-02 06:35:30|5637.34|5636.64|5637.46|5636.76|5637.46|5636.76|5637.34|5636.64|15
1725258940000|2024-09-02 06:35:40|5637.59|5636.89|5637.46|5636.76|5637.59|5636.89|5637.46|5636.76|3
1725258950000|2024-09-02 06:35:50|5637.59|5636.89|5637.59|5636.89|5637.59|5636.89|5637.46|5636.76|6
1725258960000|2024-09-02 06:36:00|5637.46|5636.76|5637.34|5636.64|5637.59|5636.89|5637.34|5636.64|1
1725258970000|2024-09-02 06:36:10|5637.46|5636.76|5637.09|5636.39|5637.46|5636.76|5637.09|5636.39|22
1725258980000|2024-09-02 06:36:20|||||||||2
1725258990000|2024-09-02 06:36:30|5637.34|5636.64|5637.46|5636.76|5637.46|5636.76|5637.21|5636.51|11
1725259000000|2024-09-02 06:36:40|5637.59|5636.89|5637.59|5636.89|5637.59|5636.89|5637.59|5636.89|0
1725259010000|2024-09-02 06:36:50|||||||||3
1725259020000|2024-09-02 06:37:00|5637.09|5636.39|5637.09|5636.39|5637.09|5636.39|5637.09|5636.39|59
1725259030000|2024-09-02 06:37:10|5637.21|5636.51|5637.09|5636.39|5637.21|5636.51|5637.09|5636.39|9
1725259040000|2024-09-02 06:37:20|5637.21|5636.51|5637.09|5636.39|5637.34|5636.64|5637.09|5636.39|10
1725259050000|2024-09-02 06:37:30|5637.21|5636.51|5637.34|5636.64|5637.34|5636.64|5637.21|5636.51|0
1725259070000|2024-09-02 06:37:50|||||||||1
1725259080000|2024-09-02 06:38:00|5637.09|5636.39|5637.34|5636.64|5637.34|5636.64|5637.09|5636.39|21
1725259100000|2024-09-02 06:38:20|5637.59|5636.89|5637.59|5636.89|5637.59|5636.89|5637.59|5636.89|5
1725259110000|2024-09-02 06:38:30|5637.46|5636.76|5637.46|5636.76|5637.46|5636.76|5637.46|5636.76|7
1725259130000|2024-09-02 06:38:50|5637.34|5636.64|5637.59|5636.89|5637.59|5636.89|5637.34|5636.64|5
1725259140000|2024-09-02 06:39:00|5637.84|5637.14|5637.84|5637.14|5637.84|5637.14|5637.71|5637.01|7
1725259150000|2024-09-02 06:39:10|5637.71|5637.01|5638.09|5637.39|5638.09|5637.39|5637.71|5637.01|46
1725259170000|2024-09-02 06:39:30|5637.96|5637.26|5637.84|5637.14|5637.96|5637.26|5637.84|5637.14|8
1725259190000|2024-09-02 06:39:50|5637.96|5637.26|5638.09|5637.39|5638.09|5637.39|5637.96|5637.26|9
1725259200000|2024-09-02 06:40:00|5638.34|5637.64|5638.34|5637.64|5638.34|5637.64|5638.34|5637.64|22
1725259210000|2024-09-02 06:40:10|||||||||2
1725259220000|2024-09-02 06:40:20|5638.09|5637.39|5638.09|5637.39|5638.09|5637.39|5638.09|5637.39|14
1725259230000|2024-09-02 06:40:30|5637.84|5637.14|5637.84|5637.14|5637.84|5637.14|5637.84|5637.14|2
1725259270000|2024-09-02 06:41:10|5637.59|5636.89|5637.59|5636.89|5637.59|5636.89|5637.59|5636.89|11
1725259280000|2024-09-02 06:41:20|5637.71|5637.01|5637.59|5636.89|5637.71|5637.01|5637.59|5636.89|10
1725259290000|2024-09-02 06:41:30|5637.46|5636.76|5637.46|5636.76|5637.46|5636.76|5637.46|5636.76|3
1725259300000|2024-09-02 06:41:40|5637.59|5636.89|5637.59|5636.89|5637.59|5636.89|5637.59|5636.89|0
1725259320000|2024-09-02 06:42:00|5637.46|5636.76|5637.59|5636.89|5637.59|5636.89|5637.46|5636.76|6
1725259330000|2024-09-02 06:42:10|5637.46|5636.76|5637.46|5636.76|5637.46|5636.76|5637.46|5636.76|2
1725259340000|2024-09-02 06:42:20|5637.59|5636.89|5637.71|5637.01|5637.71|5637.01|5637.59|5636.89|4
1725259350000|2024-09-02 06:42:30|5637.59|5636.89|5637.84|5637.14|5637.84|5637.14|5637.59|5636.89|7
1725259380000|2024-09-02 06:43:00|||||||||2
1725259390000|2024-09-02 06:43:10|5637.71|5637.01|5637.59|5636.89|5637.71|5637.01|5637.59|5636.89|14
1725259400000|2024-09-02 06:43:20|5637.71|5637.01|5637.71|5637.01|5637.84|5637.14|5637.71|5637.01|1
1725259410000|2024-09-02 06:43:30|5637.59|5636.89|5637.59|5636.89|5637.71|5637.01|5637.59|5636.89|4
1725259420000|2024-09-02 06:43:40|5637.84|5637.14|5637.59|5636.89|5637.84|5637.14|5637.59|5636.89|22
1725259430000|2024-09-02 06:43:50|5637.34|5636.64|5637.34|5636.64|5637.34|5636.64|5637.34|5636.64|5
1725259450000|2024-09-02 06:44:10|5637.09|5636.39|5637.09|5636.39|5637.09|5636.39|5636.84|5636.14|41
1725259460000|2024-09-02 06:44:20|5637.34|5636.64|5637.09|5636.39|5637.34|5636.64|5637.09|5636.39|2
1725259470000|2024-09-02 06:44:30|5637.21|5636.51|5637.34|5636.64|5637.34|5636.64|5637.21|5636.51|8
1725259480000|2024-09-02 06:44:40|5637.21|5636.51|5637.34|5636.64|5637.34|5636.64|5637.21|5636.51|16
1725259490000|2024-09-02 06:44:50|5637.59|5636.89|5637.84|5637.14|5637.84|5637.14|5637.59|5636.89|11
1725259500000|2024-09-02 06:45:00|5637.59|5636.89|5637.09|5636.39|5637.59|5636.89|5637.09|5636.39|81
1725259520000|2024-09-02 06:45:20|5636.96|5636.26|5637.09|5636.39|5637.09|5636.39|5636.96|5636.26|38
1725259530000|2024-09-02 06:45:30|5637.21|5636.51|5637.09|5636.39|5637.34|5636.64|5637.09|5636.39|33
1725259540000|2024-09-02 06:45:40|5636.96|5636.26|5636.84|5636.14|5636.96|5636.26|5636.84|5636.14|18
1725259560000|2024-09-02 06:46:00|5636.71|5636.01|5636.59|5635.89|5636.71|5636.01|5636.59|5635.89|27
1725259570000|2024-09-02 06:46:10|5636.71|5636.01|5637.09|5636.39|5637.09|5636.39|5636.71|5636.01|40
1725259580000|2024-09-02 06:46:20|5636.96|5636.26|5636.96|5636.26|5636.96|5636.26|5636.96|5636.26|3
1725259600000|2024-09-02 06:46:40|5636.84|5636.14|5636.96|5636.26|5637.09|5636.39|5636.84|5636.14|12
1725259610000|2024-09-02 06:46:50|5637.09|5636.39|5637.09|5636.39|5637.34|5636.64|5637.09|5636.39|17
1725259620000|2024-09-02 06:47:00|5636.59|5635.89|5636.59|5635.89|5636.59|5635.89|5636.59|5635.89|61
1725259630000|2024-09-02 06:47:10|5635.96|5635.26|5635.59|5634.89|5635.96|5635.26|5635.59|5634.89|75
1725259640000|2024-09-02 06:47:20|5635.84|5635.14|5635.71|5635.01|5635.84|5635.14|5635.59|5634.89|60
1725259650000|2024-09-02 06:47:30|5635.84|5635.14|5635.84|5635.14|5635.96|5635.26|5635.84|5635.14|10
1725259660000|2024-09-02 06:47:40|||||||||4
1725259670000|2024-09-02 06:47:50|5635.96|5635.26|5635.84|5635.14|5636.09|5635.39|5635.84|5635.14|28
1725259680000|2024-09-02 06:48:00|5635.96|5635.26|5636.09|5635.39|5636.09|5635.39|5635.84|5635.14|22
1725259690000|2024-09-02 06:48:10|5636.34|5635.64|5636.34|5635.64|5636.34|5635.64|5636.09|5635.39|32
1725259700000|2024-09-02 06:48:20|5636.21|5635.51|5636.34|5635.64|5636.34|5635.64|5636.09|5635.39|5
1725259710000|2024-09-02 06:48:30|5636.21|5635.51|5635.09|5634.39|5636.21|5635.51|5635.09|5634.39|66
1725259720000|2024-09-02 06:48:40|5635.21|5634.51|5635.59|5634.89|5635.84|5635.14|5635.21|5634.51|140
1725259730000|2024-09-02 06:48:50|5635.71|5635.01|5635.84|5635.14|5635.84|5635.14|5635.71|5635.01|7
1725259740000|2024-09-02 06:49:00|||||||||2
1725259750000|2024-09-02 06:49:10|5635.71|5635.01|5635.84|5635.14|5635.84|5635.14|5635.59|5634.89|62
1725259760000|2024-09-02 06:49:20|5636.09|5635.39|5636.59|5635.89|5636.59|5635.89|5636.09|5635.39|39
1725259770000|2024-09-02 06:49:30|5636.84|5636.14|5636.59|5635.89|5636.84|5636.14|5636.34|5635.64|44
1725259780000|2024-09-02 06:49:40|5636.84|5636.14|5636.84|5636.14|5636.84|5636.14|5636.84|5636.14|17
1725259790000|2024-09-02 06:49:50|5637.09|5636.39|5637.09|5636.39|5637.09|5636.39|5637.09|5636.39|22
1725259800000|2024-09-02 06:50:00|||||||||6
1725259810000|2024-09-02 06:50:10|5636.84|5636.14|5636.84|5636.14|5636.84|5636.14|5636.84|5636.14|11
1725259820000|2024-09-02 06:50:20|5636.71|5636.01|5636.71|5636.01|5636.71|5636.01|5636.59|5635.89|14
1725259830000|2024-09-02 06:50:30|5636.84|5636.14|5636.59|5635.89|5636.84|5636.14|5636.59|5635.89|8
1725259850000|2024-09-02 06:50:50|5636.71|5636.01|5636.84|5636.14|5636.84|5636.14|5636.71|5636.01|11
1725259860000|2024-09-02 06:51:00|5636.71|5636.01|5637.34|5636.64|5637.34|5636.64|5636.71|5636.01|35
1725259870000|2024-09-02 06:51:10|5637.21|5636.51|5637.09|5636.39|5637.21|5636.51|5637.09|5636.39|19
1725259880000|2024-09-02 06:51:20|5637.21|5636.51|5637.09|5636.39|5637.21|5636.51|5637.09|5636.39|3
1725259890000|2024-09-02 06:51:30|||||||||1
1725259900000|2024-09-02 06:51:40|5636.84|5636.14|5637.09|5636.39|5637.09|5636.39|5636.84|5636.14|6
1725259910000|2024-09-02 06:51:50|5636.96|5636.26|5637.09|5636.39|5637.09|5636.39|5636.84|5636.14|17
1725259920000|2024-09-02 06:52:00|||||||||2
1725259930000|2024-09-02 06:52:10|5637.21|5636.51|5637.09|5636.39|5637.21|5636.51|5637.09|5636.39|7
1725259940000|2024-09-02 06:52:20|5637.34|5636.64|5637.34|5636.64|5637.34|5636.64|5637.21|5636.51|2
1725259950000|2024-09-02 06:52:30|5637.21|5636.51|5637.34|5636.64|5637.34|5636.64|5637.21|5636.51|8
1725259960000|2024-09-02 06:52:40|5637.21|5636.51|5637.34|5636.64|5637.34|5636.64|5637.09|5636.39|8
1725259970000|2024-09-02 06:52:50|5637.46|5636.76|5637.59|5636.89|5637.59|5636.89|5637.46|5636.76|32
1725259990000|2024-09-02 06:53:10|5637.46|5636.76|5637.34|5636.64|5637.59|5636.89|5637.34|5636.64|21
1725260010000|2024-09-02 06:53:30|5637.59|5636.89|5637.84|5637.14|5637.96|5637.26|5637.59|5636.89|48
1725260020000|2024-09-02 06:53:40|5637.59|5636.89|5637.59|5636.89|5637.59|5636.89|5637.59|5636.89|25
1725260030000|2024-09-02 06:53:50|||||||||3
1725260040000|2024-09-02 06:54:00|5637.46|5636.76|5637.59|5636.89|5637.59|5636.89|5637.46|5636.76|7
1725260050000|2024-09-02 06:54:10|5637.84|5637.14|5637.84|5637.14|5637.84|5637.14|5637.59|5636.89|16
1725260060000|2024-09-02 06:54:20|5637.59|5636.89|5637.46|5636.76|5637.59|5636.89|5637.46|5636.76|5
1725260070000|2024-09-02 06:54:30|5637.34|5636.64|5637.59|5636.89|5637.59|5636.89|5637.34|5636.64|5
1725260080000|2024-09-02 06:54:40|5637.71|5637.01|5637.84|5637.14|5637.84|5637.14|5637.71|5637.01|4
1725260090000|2024-09-02 06:54:50|5638.09|5637.39|5638.09|5637.39|5638.09|5637.39|5637.84|5637.14|22
1725260100000|2024-09-02 06:55:00|5638.21|5637.51|5638.09|5637.39|5638.21|5637.51|5638.09|5637.39|23
1725260110000|2024-09-02 06:55:10|5637.96|5637.26|5637.84|5637.14|5637.96|5637.26|5637.84|5637.14|17
1725260120000|2024-09-02 06:55:20|5637.71|5637.01|5637.09|5636.39|5637.71|5637.01|5637.09|5636.39|50
1725260130000|2024-09-02 06:55:30|5636.84|5636.14|5636.84|5636.14|5636.84|5636.14|5636.84|5636.14|10
1725260140000|2024-09-02 06:55:40|5637.09|5636.39|5637.09|5636.39|5637.09|5636.39|5637.09|5636.39|6
1725260160000|2024-09-02 06:56:00|5637.21|5636.51|5636.84|5636.14|5637.21|5636.51|5636.84|5636.14|19
1725260170000|2024-09-02 06:56:10|5636.96|5636.26|5637.09|5636.39|5637.09|5636.39|5636.71|5636.01|46
1725260180000|2024-09-02 06:56:20|5636.96|5636.26|5637.34|5636.64|5637.34|5636.64|5636.96|5636.26|30
1725260190000|2024-09-02 06:56:30|5637.21|5636.51|5637.34|5636.64|5637.34|5636.64|5637.21|5636.51|11
1725260200000|2024-09-02 06:56:40|5637.46|5636.76|5637.59|5636.89|5637.59|5636.89|5637.46|5636.76|20
1725260210000|2024-09-02 06:56:50|5637.46|5636.76|5637.09|5636.39|5637.59|5636.89|5637.09|5636.39|15
1725260220000|2024-09-02 06:57:00|5636.96|5636.26|5637.09|5636.39|5637.09|5636.39|5636.84|5636.14|29
1725260240000|2024-09-02 06:57:20|||||||||25
1725260260000|2024-09-02 06:57:40|5637.21|5636.51|5636.84|5636.14|5637.21|5636.51|5636.84|5636.14|15
1725260280000|2024-09-02 06:58:00|5637.09|5636.39|5637.09|5636.39|5637.09|5636.39|5636.84|5636.14|34
1725260310000|2024-09-02 06:58:30|5636.96|5636.26|5636.84|5636.14|5636.96|5636.26|5636.59|5635.89|17
1725260330000|2024-09-02 06:58:50|5636.96|5636.26|5636.84|5636.14|5636.96|5636.26|5636.84|5636.14|17
1725260360000|2024-09-02 06:59:20|5636.71|5636.01|5636.71|5636.01|5636.71|5636.01|5636.71|5636.01|15
1725260370000|2024-09-02 06:59:30|5636.59|5635.89|5636.84|5636.14|5636.84|5636.14|5636.59|5635.89|9
1725260380000|2024-09-02 06:59:40|5636.59|5635.89|5636.59|5635.89|5636.71|5636.01|5636.59|5635.89|25
1725260390000|2024-09-02 06:59:50|5636.46|5635.76|5636.34|5635.64|5636.59|5635.89|5636.34|5635.64|25
1725260400000|2024-09-02 07:00:00|5636.59|5635.89|5636.59|5635.89|5636.59|5635.89|5636.09|5635.39|69
1725260410000|2024-09-02 07:00:10|5636.71|5636.01|5635.84|5635.14|5636.84|5636.14|5635.71|5635.01|71
1725260420000|2024-09-02 07:00:20|5635.71|5635.01|5635.71|5635.01|5635.84|5635.14|5635.34|5634.64|179
1725260430000|2024-09-02 07:00:30|5635.84|5635.14|5635.84|5635.14|5635.84|5635.14|5635.84|5635.14|15
1725260440000|2024-09-02 07:00:40|5635.71|5635.01|5635.71|5635.01|5635.84|5635.14|5635.59|5634.89|58
1725260450000|2024-09-02 07:00:50|5635.84|5635.14|5635.09|5634.39|5635.84|5635.14|5634.84|5634.14|40
1725260460000|2024-09-02 07:01:00|5634.84|5634.14|5635.34|5634.64|5635.34|5634.64|5634.84|5634.14|38
1725260470000|2024-09-02 07:01:10|5635.46|5634.76|5636.09|5635.39|5636.09|5635.39|5635.34|5634.64|85
1725260480000|2024-09-02 07:01:20|5635.96|5635.26|5635.59|5634.89|5635.96|5635.26|5635.59|5634.89|20
1725260490000|2024-09-02 07:01:30|5635.46|5634.76|5635.46|5634.76|5635.59|5634.89|5635.34|5634.64|20
1725260500000|2024-09-02 07:01:40|5635.59|5634.89|5634.84|5634.14|5635.59|5634.89|5634.84|5634.14|35
1725260510000|2024-09-02 07:01:50|5634.71|5634.01|5635.09|5634.39|5635.09|5634.39|5634.71|5634.01|75
1725260520000|2024-09-02 07:02:00|5634.84|5634.14|5634.84|5634.14|5634.84|5634.14|5634.84|5634.14|25
1725260530000|2024-09-02 07:02:10|5635.09|5634.39|5634.59|5633.89|5635.09|5634.39|5634.59|5633.89|30
1725260540000|2024-09-02 07:02:20|5634.71|5634.01|5635.09|5634.39|5635.09|5634.39|5634.71|5634.01|12
1725260550000|2024-09-02 07:02:30|5635.34|5634.64|5635.59|5634.89|5635.59|5634.89|5635.34|5634.64|67
1725260560000|2024-09-02 07:02:40|||||||||16
1725260570000|2024-09-02 07:02:50|||||||||1
1725260580000|2024-09-02 07:03:00|5635.46|5634.76|5635.59|5634.89|5635.59|5634.89|5635.34|5634.64|37
1725260590000|2024-09-02 07:03:10|||||||||2
1725260600000|2024-09-02 07:03:20|5635.71|5635.01|5635.71|5635.01|5635.71|5635.01|5635.59|5634.89|19
1725260610000|2024-09-02 07:03:30|5635.59|5634.89|5635.84|5635.14|5635.84|5635.14|5635.59|5634.89|21
1725260620000|2024-09-02 07:03:40|5635.71|5635.01|5635.59|5634.89|5635.71|5635.01|5635.34|5634.64|11
1725260630000|2024-09-02 07:03:50|5635.46|5634.76|5635.96|5635.26|5635.96|5635.26|5635.34|5634.64|60
1725260640000|2024-09-02 07:04:00|5636.09|5635.39|5635.34|5634.64|5636.09|5635.39|5635.34|5634.64|35
1725260650000|2024-09-02 07:04:10|5635.59|5634.89|5636.09|5635.39|5636.09|5635.39|5635.59|5634.89|32
1725260660000|2024-09-02 07:04:20|5636.34|5635.64|5636.09|5635.39|5636.46|5635.76|5636.09|5635.39|35
1725260670000|2024-09-02 07:04:30|5636.21|5635.51|5636.59|5635.89|5636.84|5636.14|5636.21|5635.51|33
1725260690000|2024-09-02 07:04:50|5636.46|5635.76|5636.46|5635.76|5636.46|5635.76|5636.34|5635.64|60
1725260700000|2024-09-02 07:05:00|5636.59|5635.89|5636.34|5635.64|5636.59|5635.89|5636.21|5635.51|9
1725260710000|2024-09-02 07:05:10|5636.59|5635.89|5636.84|5636.14|5637.09|5636.39|5636.59|5635.89|29
1725260720000|2024-09-02 07:05:20|5636.59|5635.89|5636.34|5635.64|5636.59|5635.89|5636.34|5635.64|26
1725260730000|2024-09-02 07:05:30|||||||||2
1725260740000|2024-09-02 07:05:40|5636.09|5635.39|5636.09|5635.39|5636.09|5635.39|5636.09|5635.39|5
1725260750000|2024-09-02 07:05:50|5636.34|5635.64|5635.84|5635.14|5636.34|5635.64|5635.84|5635.14|71
1725260760000|2024-09-02 07:06:00|5635.59|5634.89|5635.84|5635.14|5635.84|5635.14|5635.59|5634.89|22
1725260770000|2024-09-02 07:06:10|5635.71|5635.01|5635.84|5635.14|5635.84|5635.14|5635.59|5634.89|22
1725260780000|2024-09-02 07:06:20|5635.96|5635.26|5635.84|5635.14|5635.96|5635.26|5635.84|5635.14|5
1725260790000|2024-09-02 07:06:30|5635.96|5635.26|5635.84|5635.14|5636.09|5635.39|5635.59|5634.89|37
1725260800000|2024-09-02 07:06:40|||||||||3
1725260810000|2024-09-02 07:06:50|5636.09|5635.39|5636.21|5635.51|5636.34|5635.64|5636.09|5635.39|5
1725260820000|2024-09-02 07:07:00|5636.09|5635.39|5635.59|5634.89|5636.34|5635.64|5635.59|5634.89|14
1725260830000|2024-09-02 07:07:10|5635.84|5635.14|5636.09|5635.39|5636.09|5635.39|5635.84|5635.14|9
1725260840000|2024-09-02 07:07:20|5635.96|5635.26|5636.34|5635.64|5636.34|5635.64|5635.84|5635.14|15
1725260850000|2024-09-02 07:07:30|5636.21|5635.51|5636.09|5635.39|5636.34|5635.64|5636.09|5635.39|10
1725260860000|2024-09-02 07:07:40|5635.96|5635.26|5635.59|5634.89|5635.96|5635.26|5635.59|5634.89|5
1725260870000|2024-09-02 07:07:50|5635.34|5634.64|5635.34|5634.64|5635.34|5634.64|5635.09|5634.39|19
1725260880000|2024-09-02 07:08:00|5635.46|5634.76|5635.09|5634.39|5635.59|5634.89|5635.09|5634.39|19
1725260890000|2024-09-02 07:08:10|5634.84|5634.14|5635.34|5634.64|5635.34|5634.64|5634.59|5633.89|48
1725260900000|2024-09-02 07:08:20|5635.59|5634.89|5635.46|5634.76|5635.71|5635.01|5635.34|5634.64|45
1725260910000|2024-09-02 07:08:30|5635.34|5634.64|5635.34|5634.64|5635.34|5634.64|5635.34|5634.64|4
1725260920000|2024-09-02 07:08:40|5635.46|5634.76|5634.96|5634.26|5635.59|5634.89|5634.96|5634.26|13
1725260930000|2024-09-02 07:08:50|5635.09|5634.39|5634.84|5634.14|5635.09|5634.39|5634.84|5634.14|12
1725260940000|2024-09-02 07:09:00|5634.59|5633.89|5634.59|5633.89|5634.84|5634.14|5634.09|5633.39|77
1725260950000|2024-09-02 07:09:10|5634.34|5633.64|5634.34|5633.64|5634.34|5633.64|5634.34|5633.64|9
1725260960000|2024-09-02 07:09:20|5634.46|5633.76|5634.34|5633.64|5634.46|5633.76|5634.09|5633.39|21
1725260970000|2024-09-02 07:09:30|5634.46|5633.76|5634.09|5633.39|5634.46|5633.76|5634.09|5633.39|20
1725260980000|2024-09-02 07:09:40|5633.96|5633.26|5633.71|5633.01|5633.96|5633.26|5633.59|5632.89|64
1725260990000|2024-09-02 07:09:50|5633.59|5632.89|5633.71|5633.01|5634.09|5633.39|5633.59|5632.89|36
1725261000000|2024-09-02 07:10:00|5633.59|5632.89|5633.09|5632.39|5633.84|5633.14|5633.09|5632.39|55
1725261010000|2024-09-02 07:10:10|5632.84|5632.14|5632.84|5632.14|5632.96|5632.26|5632.59|5631.89|190
1725261020000|2024-09-02 07:10:20|5632.96|5632.26|5632.84|5632.14|5632.96|5632.26|5632.59|5631.89|45
1725261030000|2024-09-02 07:10:30|5632.59|5631.89|5632.59|5631.89|5632.71|5632.01|5632.34|5631.64|48
1725261040000|2024-09-02 07:10:40|5632.34|5631.64|5632.34|5631.64|5632.59|5631.89|5632.34|5631.64|31
1725261050000|2024-09-02 07:10:50|5632.59|5631.89|5632.59|5631.89|5632.59|5631.89|5632.59|5631.89|15
1725261060000|2024-09-02 07:11:00|5632.34|5631.64|5631.84|5631.14|5632.59|5631.89|5631.84|5631.14|116
1725261070000|2024-09-02 07:11:10|5632.09|5631.39|5632.09|5631.39|5632.09|5631.39|5631.84|5631.14|37
1725261080000|2024-09-02 07:11:20|5632.34|5631.64|5632.34|5631.64|5632.34|5631.64|5632.34|5631.64|14
1725261090000|2024-09-02 07:11:30|5632.59|5631.89|5632.34|5631.64|5632.59|5631.89|5632.09|5631.39|27
1725261100000|2024-09-02 07:11:40|5632.21|5631.51|5632.34|5631.64|5632.59|5631.89|5632.21|5631.51|26
1725261110000|2024-09-02 07:11:50|5632.59|5631.89|5632.84|5632.14|5633.09|5632.39|5632.59|5631.89|92
1725261120000|2024-09-02 07:12:00|5632.71|5632.01|5633.09|5632.39|5633.34|5632.64|5632.71|5632.01|26
1725261130000|2024-09-02 07:12:10|5632.96|5632.26|5633.09|5632.39|5633.34|5632.64|5632.96|5632.26|23
1725261140000|2024-09-02 07:12:20|5633.21|5632.51|5632.59|5631.89|5633.21|5632.51|5632.59|5631.89|17
1725261150000|2024-09-02 07:12:30|5632.71|5632.01|5632.34|5631.64|5632.84|5632.14|5632.09|5631.39|13
1725261160000|2024-09-02 07:12:40|5632.21|5631.51|5631.84|5631.14|5632.34|5631.64|5631.84|5631.14|21
1725261170000|2024-09-02 07:12:50|||||||||15
1725261180000|2024-09-02 07:13:00|5632.09|5631.39|5632.09|5631.39|5632.21|5631.51|5631.84|5631.14|50
1725261190000|2024-09-02 07:13:10|5631.96|5631.26|5631.84|5631.14|5632.09|5631.39|5631.84|5631.14|9
1725261200000|2024-09-02 07:13:20|5631.96|5631.26|5631.96|5631.26|5631.96|5631.26|5631.84|5631.14|11
1725261210000|2024-09-02 07:13:30|5631.84|5631.14|5631.84|5631.14|5631.96|5631.26|5631.84|5631.14|1
1725261220000|2024-09-02 07:13:40|5631.71|5631.01|5631.59|5630.89|5631.84|5631.14|5631.59|5630.89|4
1725261230000|2024-09-02 07:13:50|5631.84|5631.14|5631.84|5631.14|5632.34|5631.64|5631.84|5631.14|40
1725261240000|2024-09-02 07:14:00|5632.09|5631.39|5631.96|5631.26|5632.09|5631.39|5631.96|5631.26|27
1725261250000|2024-09-02 07:14:10|5632.09|5631.39|5632.34|5631.64|5632.59|5631.89|5632.09|5631.39|36
1725261260000|2024-09-02 07:14:20|5632.21|5631.51|5632.09|5631.39|5632.46|5631.76|5632.09|5631.39|11
1725261270000|2024-09-02 07:14:30|5632.21|5631.51|5632.21|5631.51|5632.21|5631.51|5632.09|5631.39|4
1725261280000|2024-09-02 07:14:40|5632.09|5631.39|5632.34|5631.64|5632.46|5631.76|5632.09|5631.39|27
1725261290000|2024-09-02 07:14:50|5632.59|5631.89|5632.34|5631.64|5632.84|5632.14|5632.34|5631.64|18
1725261300000|2024-09-02 07:15:00|5632.09|5631.39|5631.84|5631.14|5632.09|5631.39|5631.71|5631.01|42
1725261310000|2024-09-02 07:15:10|5631.96|5631.26|5631.84|5631.14|5631.96|5631.26|5631.59|5630.89|25
1725261320000|2024-09-02 07:15:20|5631.59|5630.89|5631.46|5630.76|5631.59|5630.89|5631.34|5630.64|25
1725261330000|2024-09-02 07:15:30|5631.59|5630.89|5631.34|5630.64|5631.59|5630.89|5631.34|5630.64|18
1725261340000|2024-09-02 07:15:40|5631.21|5630.51|5631.09|5630.39|5631.34|5630.64|5631.09|5630.39|40
1725261360000|2024-09-02 07:16:00|5630.59|5629.89|5630.46|5629.76|5630.59|5629.89|5630.09|5629.39|80
1725261370000|2024-09-02 07:16:10|5630.34|5629.64|5630.59|5629.89|5630.59|5629.89|5630.34|5629.64|40
1725261380000|2024-09-02 07:16:20|||||||||15
1725261390000|2024-09-02 07:16:30|5630.71|5630.01|5630.59|5629.89|5630.71|5630.01|5630.59|5629.89|9
1725261400000|2024-09-02 07:16:40|5630.84|5630.14|5630.59|5629.89|5630.84|5630.14|5630.59|5629.89|18
1725261410000|2024-09-02 07:16:50|5630.34|5629.64|5629.34|5628.64|5630.34|5629.64|5629.34|5628.64|109
1725261420000|2024-09-02 07:17:00|5629.46|5628.76|5628.84|5628.14|5629.59|5628.89|5628.84|5628.14|87
1725261430000|2024-09-02 07:17:10|5628.59|5627.89|5629.34|5628.64|5629.34|5628.64|5628.59|5627.89|87
1725261440000|2024-09-02 07:17:20|5629.59|5628.89|5629.59|5628.89|5629.84|5629.14|5629.46|5628.76|38
1725261450000|2024-09-02 07:17:30|5629.71|5629.01|5630.09|5629.39|5630.09|5629.39|5629.71|5629.01|6
1725261460000|2024-09-02 07:17:40|5630.21|5629.51|5630.09|5629.39|5630.21|5629.51|5629.84|5629.14|29
1725261470000|2024-09-02 07:17:50|5629.96|5629.26|5629.59|5628.89|5629.96|5629.26|5629.59|5628.89|45
1725261480000|2024-09-02 07:18:00|5629.46|5628.76|5629.34|5628.64|5629.59|5628.89|5629.34|5628.64|28
1725261490000|2024-09-02 07:18:10|5629.46|5628.76|5629.59|5628.89|5629.59|5628.89|5629.34|5628.64|6
1725261500000|2024-09-02 07:18:20|5629.71|5629.01|5629.84|5629.14|5629.84|5629.14|5629.59|5628.89|31
1725261510000|2024-09-02 07:18:30|||||||||10
1725261520000|2024-09-02 07:18:40|5629.59|5628.89|5629.84|5629.14|5629.84|5629.14|5629.59|5628.89|9
1725261530000|2024-09-02 07:18:50|5629.59|5628.89|5629.34|5628.64|5629.59|5628.89|5629.34|5628.64|25
1725261540000|2024-09-02 07:19:00|5629.09|5628.39|5628.59|5627.89|5629.21|5628.51|5628.59|5627.89|38
1725261550000|2024-09-02 07:19:10|5628.71|5628.01|5628.46|5627.76|5628.84|5628.14|5628.09|5627.39|73
1725261560000|2024-09-02 07:19:20|5628.59|5627.89|5628.34|5627.64|5628.59|5627.89|5628.34|5627.64|6
1725261570000|2024-09-02 07:19:30|5628.09|5627.39|5628.09|5627.39|5628.34|5627.64|5628.09|5627.39|41
1725261580000|2024-09-02 07:19:40|5628.21|5627.51|5628.34|5627.64|5628.34|5627.64|5628.09|5627.39|19
1725261590000|2024-09-02 07:19:50|5628.21|5627.51|5628.09|5627.39|5628.34|5627.64|5627.96|5627.26|43
1725261600000|2024-09-02 07:20:00|5627.84|5627.14|5627.34|5626.64|5627.84|5627.14|5627.21|5626.51|157
1725261610000|2024-09-02 07:20:10|5627.59|5626.89|5627.34|5626.64|5627.59|5626.89|5627.34|5626.64|26
1725261620000|2024-09-02 07:20:20|5627.09|5626.39|5626.59|5625.89|5627.21|5626.51|5626.59|5625.89|253
1725261630000|2024-09-02 07:20:30|5626.84|5626.14|5627.59|5626.89|5627.59|5626.89|5626.59|5625.89|68
1725261640000|2024-09-02 07:20:40|5627.84|5627.14|5628.59|5627.89|5628.59|5627.89|5627.84|5627.14|98
1725261650000|2024-09-02 07:20:50|5628.71|5628.01|5628.59|5627.89|5628.84|5628.14|5628.59|5627.89|34
1725261660000|2024-09-02 07:21:00|5628.71|5628.01|5628.34|5627.64|5628.84|5628.14|5628.21|5627.51|59
1725261670000|2024-09-02 07:21:10|5628.59|5627.89|5627.84|5627.14|5628.59|5627.89|5627.59|5626.89|40
1725261680000|2024-09-02 07:21:20|5627.59|5626.89|5627.84|5627.14|5627.84|5627.14|5627.59|5626.89|45
1725261690000|2024-09-02 07:21:30|5627.96|5627.26|5628.09|5627.39|5628.09|5627.39|5627.84|5627.14|60
1725261700000|2024-09-02 07:21:40|5627.84|5627.14|5628.09|5627.39|5628.09|5627.39|5627.84|5627.14|16
1725261710000|2024-09-02 07:21:50|5628.21|5627.51|5628.59|5627.89|5628.59|5627.89|5628.21|5627.51|35
1725261720000|2024-09-02 07:22:00|5628.34|5627.64|5628.84|5628.14|5628.84|5628.14|5628.34|5627.64|45
1725261730000|2024-09-02 07:22:10|5628.71|5628.01|5628.84|5628.14|5629.09|5628.39|5628.59|5627.89|99
1725261740000|2024-09-02 07:22:20|5628.59|5627.89|5628.84|5628.14|5628.84|5628.14|5628.59|5627.89|39
1725261750000|2024-09-02 07:22:30|5628.71|5628.01|5627.59|5626.89|5628.84|5628.14|5627.59|5626.89|69
1725261760000|2024-09-02 07:22:40|5627.34|5626.64|5627.09|5626.39|5627.34|5626.64|5627.09|5626.39|61
1725261770000|2024-09-02 07:22:50|5626.96|5626.26|5626.84|5626.14|5626.96|5626.26|5626.59|5625.89|86
1725261780000|2024-09-02 07:23:00|5627.09|5626.39|5627.09|5626.39|5627.09|5626.39|5626.96|5626.26|27
1725261790000|2024-09-02 07:23:10|5627.34|5626.64|5627.34|5626.64|5627.84|5627.14|5627.34|5626.64|60
1725261800000|2024-09-02 07:23:20|5627.59|5626.89|5627.96|5627.26|5628.09|5627.39|5627.34|5626.64|40
1725261810000|2024-09-02 07:23:30|5627.84|5627.14|5628.09|5627.39|5628.09|5627.39|5627.84|5627.14|9
1725261820000|2024-09-02 07:23:40|5628.21|5627.51|5627.84|5627.14|5628.34|5627.64|5627.84|5627.14|20
1725261830000|2024-09-02 07:23:50|5628.09|5627.39|5628.09|5627.39|5628.09|5627.39|5627.84|5627.14|19
1725261840000|2024-09-02 07:24:00|5627.84|5627.14|5627.09|5626.39|5627.84|5627.14|5627.09|5626.39|63
1725261850000|2024-09-02 07:24:10|5626.96|5626.26|5627.09|5626.39|5627.09|5626.39|5626.84|5626.14|9
1725261860000|2024-09-02 07:24:20|5626.96|5626.26|5626.96|5626.26|5627.09|5626.39|5626.84|5626.14|15
1725261870000|2024-09-02 07:24:30|5627.09|5626.39|5627.21|5626.51|5627.34|5626.64|5626.84|5626.14|16
1725261880000|2024-09-02 07:24:40|5627.34|5626.64|5627.09|5626.39|5627.34|5626.64|5627.09|5626.39|8
1725261890000|2024-09-02 07:24:50|5626.96|5626.26|5627.34|5626.64|5627.34|5626.64|5626.84|5626.14|19
1725261900000|2024-09-02 07:25:00|5627.59|5626.89|5627.59|5626.89|5627.59|5626.89|5627.09|5626.39|27
1725261910000|2024-09-02 07:25:10|5627.84|5627.14|5627.21|5626.51|5627.84|5627.14|5627.21|5626.51|28
1725261920000|2024-09-02 07:25:20|5627.34|5626.64|5627.09|5626.39|5627.59|5626.89|5626.84|5626.14|52
1725261930000|2024-09-02 07:25:30|5626.84|5626.14|5626.84|5626.14|5627.09|5626.39|5626.84|5626.14|14
1725261940000|2024-09-02 07:25:40|5626.71|5626.01|5626.09|5625.39|5626.71|5626.01|5626.09|5625.39|52
1725261950000|2024-09-02 07:25:50|5625.96|5625.26|5625.84|5625.14|5625.96|5625.26|5625.84|5625.14|17
1725261960000|2024-09-02 07:26:00|5625.96|5625.26|5625.84|5625.14|5626.09|5625.39|5624.96|5624.26|159
1725261970000|2024-09-02 07:26:10|5626.09|5625.39|5626.46|5625.76|5626.59|5625.89|5625.84|5625.14|61
1725261980000|2024-09-02 07:26:20|5626.59|5625.89|5626.59|5625.89|5626.59|5625.89|5626.34|5625.64|18
1725261990000|2024-09-02 07:26:30|5626.71|5626.01|5626.59|5625.89|5626.84|5626.14|5626.59|5625.89|12
1725262000000|2024-09-02 07:26:40|5626.84|5626.14|5626.59|5625.89|5626.84|5626.14|5626.59|5625.89|11
1725262010000|2024-09-02 07:26:50|5626.46|5625.76|5626.84|5626.14|5626.84|5626.14|5626.46|5625.76|21
1725262020000|2024-09-02 07:27:00|5626.96|5626.26|5626.84|5626.14|5626.96|5626.26|5626.84|5626.14|12
1725262030000|2024-09-02 07:27:10|5627.09|5626.39|5626.09|5625.39|5627.09|5626.39|5626.09|5625.39|91
1725262040000|2024-09-02 07:27:20|||||||||1
1725262050000|2024-09-02 07:27:30|5625.84|5625.14|5625.84|5625.14|5625.84|5625.14|5625.59|5624.89|12
1725262060000|2024-09-02 07:27:40|5626.09|5625.39|5626.34|5625.64|5626.34|5625.64|5625.84|5625.14|18
1725262070000|2024-09-02 07:27:50|5626.21|5625.51|5626.21|5625.51|5626.21|5625.51|5626.21|5625.51|5
1725262080000|2024-09-02 07:28:00|5626.09|5625.39|5626.09|5625.39|5626.09|5625.39|5625.84|5625.14|41
1725262090000|2024-09-02 07:28:10|5625.96|5625.26|5625.84|5625.14|5626.09|5625.39|5625.84|5625.14|92
1725262100000|2024-09-02 07:28:20|5625.96|5625.26|5625.84|5625.14|5626.09|5625.39|5625.84|5625.14|10
1725262110000|2024-09-02 07:28:30|5625.59|5624.89|5625.21|5624.51|5625.59|5624.89|5625.09|5624.39|34
1725262120000|2024-09-02 07:28:40|5625.34|5624.64|5625.59|5624.89|5625.59|5624.89|5625.09|5624.39|32
1725262130000|2024-09-02 07:28:50|5625.71|5625.01|5625.46|5624.76|5625.71|5625.01|5625.46|5624.76|29
1725262140000|2024-09-02 07:29:00|5625.59|5624.89|5625.59|5624.89|5625.59|5624.89|5625.34|5624.64|11
1725262150000|2024-09-02 07:29:10|5625.84|5625.14|5625.71|5625.01|5625.84|5625.14|5625.59|5624.89|27
1725262160000|2024-09-02 07:29:20|5625.59|5624.89|5625.84|5625.14|5625.84|5625.14|5625.46|5624.76|9
1725262170000|2024-09-02 07:29:30|5626.09|5625.39|5626.59|5625.89|5626.84|5626.14|5626.09|5625.39|21
1725262180000|2024-09-02 07:29:40|5626.71|5626.01|5626.84|5626.14|5626.84|5626.14|5626.71|5626.01|7
1725262190000|2024-09-02 07:29:50|5626.59|5625.89|5626.59|5625.89|5626.59|5625.89|5626.34|5625.64|27
1725262200000|2024-09-02 07:30:00|5625.84|5625.14|5624.84|5624.14|5625.84|5625.14|5624.84|5624.14|323
1725262210000|2024-09-02 07:30:10|5625.09|5624.39|5625.46|5624.76|5625.84|5625.14|5624.84|5624.14|125
1725262220000|2024-09-02 07:30:20|5625.34|5624.64|5625.21|5624.51|5625.59|5624.89|5625.21|5624.51|54
1725262230000|2024-09-02 07:30:30|5625.34|5624.64|5625.59|5624.89|5625.59|5624.89|5625.09|5624.39|16
1725262240000|2024-09-02 07:30:40|5625.84|5625.14|5626.09|5625.39|5626.09|5625.39|5625.46|5624.76|22
1725262250000|2024-09-02 07:30:50|5625.96|5625.26|5626.84|5626.14|5626.84|5626.14|5625.96|5625.26|50
1725262260000|2024-09-02 07:31:00|5626.71|5626.01|5626.34|5625.64|5626.84|5626.14|5626.34|5625.64|27
1725262270000|2024-09-02 07:31:10|5626.59|5625.89|5626.59|5625.89|5626.84|5626.14|5626.59|5625.89|47
1725262280000|2024-09-02 07:31:20|5626.34|5625.64|5626.59|5625.89|5626.84|5626.14|5626.34|5625.64|26
1725262290000|2024-09-02 07:31:30|5626.71|5626.01|5626.09|5625.39|5626.71|5626.01|5626.09|5625.39|36
1725262300000|2024-09-02 07:31:40|5625.84|5625.14|5626.59|5625.89|5626.59|5625.89|5625.84|5625.14|21
1725262310000|2024-09-02 07:31:50|5626.34|5625.64|5626.59|5625.89|5626.59|5625.89|5626.34|5625.64|58
1725262320000|2024-09-02 07:32:00|5626.84|5626.14|5626.09|5625.39|5626.84|5626.14|5626.09|5625.39|64
1725262330000|2024-09-02 07:32:10|5626.34|5625.64|5626.71|5626.01|5626.71|5626.01|5626.09|5625.39|30
1725262340000|2024-09-02 07:32:20|5626.84|5626.14|5627.09|5626.39|5627.09|5626.39|5626.59|5625.89|11
1725262350000|2024-09-02 07:32:30|5626.84|5626.14|5627.34|5626.64|5627.34|5626.64|5626.71|5626.01|42
1725262360000|2024-09-02 07:32:40|5627.59|5626.89|5627.34|5626.64|5627.84|5627.14|5627.34|5626.64|98
1725262370000|2024-09-02 07:32:50|5627.21|5626.51|5627.09|5626.39|5627.34|5626.64|5626.84|5626.14|62
1725262380000|2024-09-02 07:33:00|5627.59|5626.89|5627.59|5626.89|5627.59|5626.89|5627.59|5626.89|135
1725262390000|2024-09-02 07:33:10|5627.34|5626.64|5627.59|5626.89|5627.59|5626.89|5627.34|5626.64|63
1725262400000|2024-09-02 07:33:20|5627.84|5627.14|5628.59|5627.89|5628.59|5627.89|5627.71|5627.01|165
1725262410000|2024-09-02 07:33:30|5628.34|5627.64|5628.34|5627.64|5628.59|5627.89|5628.34|5627.64|146
1725262420000|2024-09-02 07:33:40|5628.59|5627.89|5628.09|5627.39|5628.59|5627.89|5628.09|5627.39|21
1725262430000|2024-09-02 07:33:50|5628.21|5627.51|5628.34|5627.64|5628.34|5627.64|5628.21|5627.51|21
1725262440000|2024-09-02 07:34:00|5628.59|5627.89|5628.09|5627.39|5628.59|5627.89|5628.09|5627.39|85
1725262450000|2024-09-02 07:34:10|5627.96|5627.26|5628.59|5627.89|5628.59|5627.89|5627.96|5627.26|92
1725262460000|2024-09-02 07:34:20|5628.09|5627.39|5628.34|5627.64|5628.34|5627.64|5628.09|5627.39|53
1725262470000|2024-09-02 07:34:30|5628.21|5627.51|5628.34|5627.64|5628.34|5627.64|5628.09|5627.39|11
1725262480000|2024-09-02 07:34:40|5628.59|5627.89|5628.59|5627.89|5628.59|5627.89|5628.59|5627.89|15
1725262490000|2024-09-02 07:34:50|||||||||54
1725262500000|2024-09-02 07:35:00|5628.46|5627.76|5628.09|5627.39|5628.46|5627.76|5627.59|5626.89|95
1725262510000|2024-09-02 07:35:10|5628.34|5627.64|5628.59|5627.89|5628.59|5627.89|5628.09|5627.39|21
1725262520000|2024-09-02 07:35:20|5628.46|5627.76|5628.59|5627.89|5628.59|5627.89|5628.46|5627.76|50
1725262530000|2024-09-02 07:35:30|5628.34|5627.64|5628.09|5627.39|5628.46|5627.76|5628.09|5627.39|18
1725262540000|2024-09-02 07:35:40|5628.21|5627.51|5628.09|5627.39|5628.21|5627.51|5627.84|5627.14|7
1725262550000|2024-09-02 07:35:50|||||||||4
1725262560000|2024-09-02 07:36:00|5627.84|5627.14|5627.59|5626.89|5627.84|5627.14|5627.59|5626.89|47
1725262570000|2024-09-02 07:36:10|5627.71|5627.01|5627.34|5626.64|5627.84|5627.14|5627.09|5626.39|58
1725262580000|2024-09-02 07:36:20|5627.09|5626.39|5627.34|5626.64|5627.34|5626.64|5626.96|5626.26|33
1725262590000|2024-09-02 07:36:30|5627.09|5626.39|5627.59|5626.89|5627.59|5626.89|5627.09|5626.39|17
1725262600000|2024-09-02 07:36:40|5627.71|5627.01|5627.84|5627.14|5627.84|5627.14|5627.71|5627.01|2
1725262610000|2024-09-02 07:36:50|5627.71|5627.01|5627.59|5626.89|5627.84|5627.14|5627.34|5626.64|22
1725262620000|2024-09-02 07:37:00|5627.46|5626.76|5627.09|5626.39|5627.46|5626.76|5627.09|5626.39|21
1725262630000|2024-09-02 07:37:10|||||||||6
1725262640000|2024-09-02 07:37:20|5626.84|5626.14|5627.34|5626.64|5627.59|5626.89|5626.84|5626.14|46
1725262650000|2024-09-02 07:37:30|5627.21|5626.51|5626.84|5626.14|5627.21|5626.51|5626.84|5626.14|21
1725262660000|2024-09-02 07:37:40|5626.09|5625.39|5625.84|5625.14|5626.34|5625.64|5625.84|5625.14|191
1725262670000|2024-09-02 07:37:50|5625.59|5624.89|5626.09|5625.39|5626.09|5625.39|5625.59|5624.89|55
1725262680000|2024-09-02 07:38:00|5626.21|5625.51|5626.46|5625.76|5626.46|5625.76|5625.84|5625.14|57
1725262690000|2024-09-02 07:38:10|5626.59|5625.89|5626.84|5626.14|5626.84|5626.14|5626.46|5625.76|62
1725262700000|2024-09-02 07:38:20|5626.96|5626.26|5627.09|5626.39|5627.34|5626.64|5626.96|5626.26|20
1725262710000|2024-09-02 07:38:30|5626.96|5626.26|5627.34|5626.64|5627.34|5626.64|5626.71|5626.01|41
1725262720000|2024-09-02 07:38:40|5627.09|5626.39|5627.21|5626.51|5627.34|5626.64|5627.09|5626.39|22
1725262730000|2024-09-02 07:38:50|5627.34|5626.64|5627.09|5626.39|5627.34|5626.64|5627.09|5626.39|3
1725262740000|2024-09-02 07:39:00|5627.21|5626.51|5627.09|5626.39|5627.34|5626.64|5627.09|5626.39|8
1725262750000|2024-09-02 07:39:10|5627.21|5626.51|5627.34|5626.64|5627.34|5626.64|5627.09|5626.39|16
1725262770000|2024-09-02 07:39:30|5627.21|5626.51|5627.46|5626.76|5627.46|5626.76|5627.09|5626.39|74
1725262780000|2024-09-02 07:39:40|5627.34|5626.64|5627.09|5626.39|5627.46|5626.76|5627.09|5626.39|8
1725262790000|2024-09-02 07:39:50|5626.84|5626.14|5626.59|5625.89|5626.84|5626.14|5626.59|5625.89|30
1725262800000|2024-09-02 07:40:00|5626.46|5625.76|5626.84|5626.14|5627.34|5626.64|5626.34|5625.64|68
1725262810000|2024-09-02 07:40:10|5626.59|5625.89|5626.84|5626.14|5626.84|5626.14|5626.59|5625.89|22
1725262820000|2024-09-02 07:40:20|5626.71|5626.01|5627.34|5626.64|5627.34|5626.64|5626.59|5625.89|54
1725262830000|2024-09-02 07:40:30|5627.21|5626.51|5627.59|5626.89|5627.59|5626.89|5627.09|5626.39|58
1725262840000|2024-09-02 07:40:40|||||||||1
1725262850000|2024-09-02 07:40:50|5627.71|5627.01|5627.34|5626.64|5627.84|5627.14|5627.34|5626.64|28
1725262860000|2024-09-02 07:41:00|5627.46|5626.76|5627.59|5626.89|5627.59|5626.89|5627.34|5626.64|13
1725262870000|2024-09-02 07:41:10|5627.46|5626.76|5627.59|5626.89|5627.59|5626.89|5627.46|5626.76|22
1725262880000|2024-09-02 07:41:20|||||||||14
1725262890000|2024-09-02 07:41:30|5626.84|5626.14|5627.34|5626.64|5627.34|5626.64|5626.84|5626.14|78
1725262900000|2024-09-02 07:41:40|5627.09|5626.39|5627.09|5626.39|5627.09|5626.39|5627.09|5626.39|14
1725262910000|2024-09-02 07:41:50|5627.21|5626.51|5626.84|5626.14|5627.34|5626.64|5626.84|5626.14|15
1725262920000|2024-09-02 07:42:00|5626.96|5626.26|5626.84|5626.14|5626.96|5626.26|5626.84|5626.14|9
1725262930000|2024-09-02 07:42:10|5626.96|5626.26|5626.96|5626.26|5627.09|5626.39|5626.84|5626.14|5
1725262940000|2024-09-02 07:42:20|5626.84|5626.14|5626.84|5626.14|5626.96|5626.26|5626.84|5626.14|4
1725262950000|2024-09-02 07:42:30|5627.34|5626.64|5627.09|5626.39|5627.34|5626.64|5627.09|5626.39|51
1725262960000|2024-09-02 07:42:40|5626.96|5626.26|5627.59|5626.89|5627.59|5626.89|5626.96|5626.26|23
1725262970000|2024-09-02 07:42:50|5627.71|5627.01|5627.59|5626.89|5627.71|5627.01|5627.59|5626.89|4
1725262980000|2024-09-02 07:43:00|5627.84|5627.14|5627.59|5626.89|5627.84|5627.14|5627.59|5626.89|36
1725262990000|2024-09-02 07:43:10|5627.34|5626.64|5627.34|5626.64|5627.34|5626.64|5627.09|5626.39|13
1725263010000|2024-09-02 07:43:30|5627.59|5626.89|5627.59|5626.89|5627.59|5626.89|5627.46|5626.76|14
1725263020000|2024-09-02 07:43:40|5627.46|5626.76|5627.59|5626.89|5627.59|5626.89|5627.46|5626.76|17
1725263030000|2024-09-02 07:43:50|5627.84|5627.14|5627.84|5627.14|5627.84|5627.14|5627.84|5627.14|5
1725263040000|2024-09-02 07:44:00|5627.71|5627.01|5627.84|5627.14|5627.84|5627.14|5627.71|5627.01|18
1725263050000|2024-09-02 07:44:10|5627.71|5627.01|5627.84|5627.14|5627.84|5627.14|5627.59|5626.89|5
1725263060000|2024-09-02 07:44:20|5628.09|5627.39|5627.96|5627.26|5628.09|5627.39|5627.96|5627.26|5
1725263070000|2024-09-02 07:44:30|5628.09|5627.39|5628.09|5627.39|5628.09|5627.39|5627.84|5627.14|3
1725263080000|2024-09-02 07:44:40|||||||||2
1725263090000|2024-09-02 07:44:50|5627.84|5627.14|5627.84|5627.14|5627.84|5627.14|5627.84|5627.14|40
1725263100000|2024-09-02 07:45:00|5628.09|5627.39|5627.84|5627.14|5628.09|5627.39|5627.84|5627.14|26
1725263110000|2024-09-02 07:45:10|5627.96|5627.26|5629.34|5628.64|5629.34|5628.64|5627.96|5627.26|156
1725263120000|2024-09-02 07:45:20|5629.46|5628.76|5629.59|5628.89|5629.59|5628.89|5629.46|5628.76|34
1725263130000|2024-09-02 07:45:30|5629.84|5629.14|5629.84|5629.14|5629.96|5629.26|5629.84|5629.14|57
1725263140000|2024-09-02 07:45:40|5630.09|5629.39|5629.84|5629.14|5630.09|5629.39|5629.84|5629.14|49
1725263160000|2024-09-02 07:46:00|||||||||25
1725263170000|2024-09-02 07:46:10|5629.59|5628.89|5629.59|5628.89|5629.59|5628.89|5629.34|5628.64|22
1725263180000|2024-09-02 07:46:20|5629.46|5628.76|5629.34|5628.64|5629.59|5628.89|5629.09|5628.39|37
1725263190000|2024-09-02 07:46:30|5629.21|5628.51|5629.09|5628.39|5629.34|5628.64|5629.09|5628.39|4
1725263200000|2024-09-02 07:46:40|5629.59|5628.89|5629.59|5628.89|5629.59|5628.89|5629.34|5628.64|12
1725263220000|2024-09-02 07:47:00|5629.46|5628.76|5629.09|5628.39|5629.59|5628.89|5629.09|5628.39|4
1725263230000|2024-09-02 07:47:10|5629.21|5628.51|5629.21|5628.51|5629.34|5628.64|5629.21|5628.51|1
1725263240000|2024-09-02 07:47:20|5629.09|5628.39|5629.34|5628.64|5629.34|5628.64|5629.09|5628.39|7
1725263250000|2024-09-02 07:47:30|5629.21|5628.51|5628.84|5628.14|5629.21|5628.51|5628.84|5628.14|17
1725263270000|2024-09-02 07:47:50|||||||||12
1725263280000|2024-09-02 07:48:00|5628.96|5628.26|5628.84|5628.14|5629.09|5628.39|5628.84|5628.14|32
1725263290000|2024-09-02 07:48:10|||||||||3
1725263300000|2024-09-02 07:48:20|5628.71|5628.01|5628.59|5627.89|5628.71|5628.01|5628.59|5627.89|14
1725263310000|2024-09-02 07:48:30|5628.71|5628.01|5628.84|5628.14|5628.84|5628.14|5628.71|5628.01|2
1725263320000|2024-09-02 07:48:40|5628.71|5628.01|5628.84|5628.14|5628.84|5628.14|5628.71|5628.01|4
1725263330000|2024-09-02 07:48:50|5629.09|5628.39|5629.09|5628.39|5629.09|5628.39|5629.09|5628.39|32
1725263340000|2024-09-02 07:49:00|5629.21|5628.51|5629.46|5628.76|5629.46|5628.76|5629.21|5628.51|15
1725263350000|2024-09-02 07:49:10|5629.59|5628.89|5629.59|5628.89|5629.84|5629.14|5629.59|5628.89|1
1725263360000|2024-09-02 07:49:20|5629.34|5628.64|5629.34|5628.64|5629.34|5628.64|5629.09|5628.39|47
1725263370000|2024-09-02 07:49:30|5629.46|5628.76|5629.59|5628.89|5629.59|5628.89|5629.46|5628.76|8
1725263380000|2024-09-02 07:49:40|5629.34|5628.64|5629.84|5629.14|5629.84|5629.14|5629.34|5628.64|27
1725263390000|2024-09-02 07:49:50|5629.71|5629.01|5629.34|5628.64|5629.71|5629.01|5629.34|5628.64|15
1725263400000|2024-09-02 07:50:00|5629.46|5628.76|5629.71|5629.01|5629.84|5629.14|5629.46|5628.76|9
1725263410000|2024-09-02 07:50:10|5629.59|5628.89|5629.59|5628.89|5630.09|5629.39|5629.34|5628.64|27
1725263420000|2024-09-02 07:50:20|5629.84|5629.14|5630.09|5629.39|5630.09|5629.39|5629.84|5629.14|36
1725263430000|2024-09-02 07:50:30|5629.96|5629.26|5630.09|5629.39|5630.09|5629.39|5629.84|5629.14|21
1725263440000|2024-09-02 07:50:40|5629.96|5629.26|5630.09|5629.39|5630.09|5629.39|5629.96|5629.26|2
1725263450000|2024-09-02 07:50:50|5630.21|5629.51|5630.09|5629.39|5630.21|5629.51|5629.84|5629.14|27
1725263460000|2024-09-02 07:51:00|5629.96|5629.26|5629.84|5629.14|5630.09|5629.39|5629.84|5629.14|11
1725263470000|2024-09-02 07:51:10|5630.09|5629.39|5630.34|5629.64|5630.59|5629.89|5630.09|5629.39|54
1725263480000|2024-09-02 07:51:20|5630.46|5629.76|5630.34|5629.64|5630.46|5629.76|5630.34|5629.64|17
1725263490000|2024-09-02 07:51:30|||||||||5
1725263500000|2024-09-02 07:51:40|5630.46|5629.76|5630.34|5629.64|5630.46|5629.76|5630.34|5629.64|14
1725263510000|2024-09-02 07:51:50|||||||||6
1725263520000|2024-09-02 07:52:00|5630.21|5629.51|5630.09|5629.39|5630.21|5629.51|5629.96|5629.26|24
1725263530000|2024-09-02 07:52:10|5630.34|5629.64|5630.34|5629.64|5630.59|5629.89|5630.34|5629.64|25
1725263540000|2024-09-02 07:52:20|5630.21|5629.51|5630.59|5629.89|5630.59|5629.89|5630.21|5629.51|15
1725263550000|2024-09-02 07:52:30|||||||||7
1725263560000|2024-09-02 07:52:40|5630.46|5629.76|5630.59|5629.89|5630.59|5629.89|5630.46|5629.76|11
1725263570000|2024-09-02 07:52:50|5630.34|5629.64|5630.59|5629.89|5630.59|5629.89|5630.34|5629.64|17
1725263580000|2024-09-02 07:53:00|5630.71|5630.01|5631.09|5630.39|5631.09|5630.39|5630.59|5629.89|54
1725263590000|2024-09-02 07:53:10|||||||||17
1725263600000|2024-09-02 07:53:20|5631.34|5630.64|5631.34|5630.64|5631.34|5630.64|5631.34|5630.64|47
1725263610000|2024-09-02 07:53:30|5631.59|5630.89|5631.84|5631.14|5631.84|5631.14|5631.59|5630.89|57
1725263620000|2024-09-02 07:53:40|5631.71|5631.01|5631.84|5631.14|5631.84|5631.14|5631.59|5630.89|32
1725263630000|2024-09-02 07:53:50|5631.96|5631.26|5631.84|5631.14|5631.96|5631.26|5631.71|5631.01|10
1725263640000|2024-09-02 07:54:00|5631.96|5631.26|5631.96|5631.26|5631.96|5631.26|5631.96|5631.26|5
1725263650000|2024-09-02 07:54:10|5631.84|5631.14|5631.96|5631.26|5631.96|5631.26|5631.84|5631.14|2
1725263660000|2024-09-02 07:54:20|5631.84|5631.14|5631.84|5631.14|5632.09|5631.39|5631.84|5631.14|7
1725263670000|2024-09-02 07:54:30|5632.09|5631.39|5632.09|5631.39|5632.09|5631.39|5631.84|5631.14|35
1725263680000|2024-09-02 07:54:40|5631.96|5631.26|5631.84|5631.14|5632.09|5631.39|5631.84|5631.14|25
1725263690000|2024-09-02 07:54:50|5631.34|5630.64|5631.46|5630.76|5631.59|5630.89|5631.34|5630.64|27
1725263700000|2024-09-02 07:55:00|5631.59|5630.89|5631.84|5631.14|5631.96|5631.26|5631.59|5630.89|51
1725263710000|2024-09-02 07:55:10|5631.96|5631.26|5632.09|5631.39|5632.09|5631.39|5631.96|5631.26|4
1725263720000|2024-09-02 07:55:20|||||||||1
1725263730000|2024-09-02 07:55:30|5631.84|5631.14|5632.34|5631.64|5632.34|5631.64|5631.84|5631.14|52
1725263740000|2024-09-02 07:55:40|5632.21|5631.51|5632.21|5631.51|5632.34|5631.64|5632.09|5631.39|6
1725263750000|2024-09-02 07:55:50|5632.09|5631.39|5632.34|5631.64|5632.34|5631.64|5632.09|5631.39|8
1725263760000|2024-09-02 07:56:00|5632.21|5631.51|5632.21|5631.51|5632.34|5631.64|5632.21|5631.51|14
1725263770000|2024-09-02 07:56:10|5632.09|5631.39|5632.21|5631.51|5632.34|5631.64|5632.09|5631.39|22
1725263780000|2024-09-02 07:56:20|5632.09|5631.39|5631.84|5631.14|5632.09|5631.39|5631.84|5631.14|19
1725263790000|2024-09-02 07:56:30|||||||||5
1725263800000|2024-09-02 07:56:40|5631.96|5631.26|5631.84|5631.14|5632.09|5631.39|5631.84|5631.14|11
1725263810000|2024-09-02 07:56:50|||||||||7
1725263820000|2024-09-02 07:57:00|5631.59|5630.89|5631.46|5630.76|5631.59|5630.89|5631.34|5630.64|24
1725263830000|2024-09-02 07:57:10|5631.59|5630.89|5631.59|5630.89|5631.59|5630.89|5631.34|5630.64|1
1725263840000|2024-09-02 07:57:20|5631.46|5630.76|5631.59|5630.89|5631.59|5630.89|5631.46|5630.76|14
1725263850000|2024-09-02 07:57:30|5631.84|5631.14|5631.84|5631.14|5631.96|5631.26|5631.84|5631.14|12
1725263860000|2024-09-02 07:57:40|5631.96|5631.26|5631.96|5631.26|5632.09|5631.39|5631.84|5631.14|13
1725263870000|2024-09-02 07:57:50|5631.84|5631.14|5631.84|5631.14|5631.84|5631.14|5631.84|5631.14|0
1725263880000|2024-09-02 07:58:00|5631.96|5631.26|5631.84|5631.14|5632.09|5631.39|5631.84|5631.14|35
1725263890000|2024-09-02 07:58:10|5631.34|5630.64|5631.59|5630.89|5631.59|5630.89|5631.34|5630.64|14
1725263900000|2024-09-02 07:58:20|||||||||9
1725263910000|2024-09-02 07:58:30|5631.46|5630.76|5631.59|5630.89|5631.59|5630.89|5631.46|5630.76|15
1725263920000|2024-09-02 07:58:40|5631.46|5630.76|5631.59|5630.89|5631.59|5630.89|5631.46|5630.76|37
1725263930000|2024-09-02 07:58:50|5631.71|5631.01|5631.59|5630.89|5631.71|5631.01|5631.59|5630.89|1
1725263940000|2024-09-02 07:59:00|5631.71|5631.01|5631.59|5630.89|5631.71|5631.01|5631.59|5630.89|9
1725263950000|2024-09-02 07:59:10|5631.71|5631.01|5631.84|5631.14|5631.84|5631.14|5631.71|5631.01|20
1725263960000|2024-09-02 07:59:20|5631.59|5630.89|5631.84|5631.14|5631.84|5631.14|5631.59|5630.89|67
1725263970000|2024-09-02 07:59:30|5631.71|5631.01|5631.34|5630.64|5631.71|5631.01|5631.34|5630.64|21
1725264000000|2024-09-02 08:00:00|5631.46|5630.76|5632.09|5631.39|5632.09|5631.39|5631.34|5630.64|41
1725264010000|2024-09-02 08:00:10|5632.21|5631.51|5632.34|5631.64|5632.34|5631.64|5632.09|5631.39|32
1725264020000|2024-09-02 08:00:20|5632.46|5631.76|5632.59|5631.89|5632.71|5632.01|5632.46|5631.76|57
1725264030000|2024-09-02 08:00:30|5632.71|5632.01|5632.84|5632.14|5632.96|5632.26|5632.59|5631.89|9
1725264040000|2024-09-02 08:00:40|5632.96|5632.26|5633.46|5632.76|5633.46|5632.76|5632.71|5632.01|117
1725264050000|2024-09-02 08:00:50|5633.09|5632.39|5633.09|5632.39|5633.09|5632.39|5632.84|5632.14|113
1725264060000|2024-09-02 08:01:00|5632.96|5632.26|5633.09|5632.39|5633.09|5632.39|5632.84|5632.14|32
1725264070000|2024-09-02 08:01:10|5633.34|5632.64|5633.59|5632.89|5633.84|5633.14|5633.34|5632.64|28
1725264080000|2024-09-02 08:01:20|5633.71|5633.01|5633.84|5633.14|5634.09|5633.39|5633.59|5632.89|19
1725264090000|2024-09-02 08:01:30|5633.96|5633.26|5633.84|5633.14|5634.09|5633.39|5633.84|5633.14|32
1725264100000|2024-09-02 08:01:40|5633.96|5633.26|5634.34|5633.64|5634.34|5633.64|5633.84|5633.14|27
1725264110000|2024-09-02 08:01:50|5634.09|5633.39|5633.84|5633.14|5634.34|5633.64|5633.84|5633.14|36
1725264120000|2024-09-02 08:02:00|5634.09|5633.39|5632.84|5632.14|5634.21|5633.51|5632.84|5632.14|44
1725264130000|2024-09-02 08:02:10|5632.96|5632.26|5632.71|5632.01|5632.96|5632.26|5632.71|5632.01|13
1725264140000|2024-09-02 08:02:20|5632.59|5631.89|5632.84|5632.14|5633.09|5632.39|5632.59|5631.89|17
1725264150000|2024-09-02 08:02:30|5632.96|5632.26|5633.09|5632.39|5633.34|5632.64|5632.96|5632.26|27
1725264160000|2024-09-02 08:02:40|5632.96|5632.26|5632.84|5632.14|5633.09|5632.39|5632.84|5632.14|16
1725264170000|2024-09-02 08:02:50|5632.59|5631.89|5632.59|5631.89|5632.71|5632.01|5632.59|5631.89|14
1725264180000|2024-09-02 08:03:00|5632.46|5631.76|5633.09|5632.39|5633.09|5632.39|5632.46|5631.76|44
1725264190000|2024-09-02 08:03:10|5633.21|5632.51|5633.09|5632.39|5633.34|5632.64|5633.09|5632.39|9
1725264200000|2024-09-02 08:03:20|5633.21|5632.51|5633.21|5632.51|5633.21|5632.51|5633.21|5632.51|7
1725264210000|2024-09-02 08:03:30|5633.34|5632.64|5632.84|5632.14|5633.34|5632.64|5632.84|5632.14|19
1725264220000|2024-09-02 08:03:40|5632.96|5632.26|5633.34|5632.64|5633.34|5632.64|5632.96|5632.26|20
1725264230000|2024-09-02 08:03:50|5633.21|5632.51|5632.21|5631.51|5633.21|5632.51|5632.21|5631.51|33
1725264240000|2024-09-02 08:04:00|5632.09|5631.39|5632.59|5631.89|5632.71|5632.01|5632.09|5631.39|21
1725264250000|2024-09-02 08:04:10|5632.46|5631.76|5632.09|5631.39|5632.46|5631.76|5632.09|5631.39|12
1725264260000|2024-09-02 08:04:20|5631.96|5631.26|5631.59|5630.89|5631.96|5631.26|5631.59|5630.89|7
1725264270000|2024-09-02 08:04:30|5631.46|5630.76|5631.59|5630.89|5631.59|5630.89|5631.46|5630.76|17
1725264280000|2024-09-02 08:04:40|5631.46|5630.76|5631.59|5630.89|5631.59|5630.89|5631.46|5630.76|2
1725264290000|2024-09-02 08:04:50|5631.84|5631.14|5632.34|5631.64|5632.59|5631.89|5631.84|5631.14|140
1725264300000|2024-09-02 08:05:00|5632.21|5631.51|5632.34|5631.64|5632.34|5631.64|5631.84|5631.14|46
1725264310000|2024-09-02 08:05:10|5632.21|5631.51|5631.84|5631.14|5632.21|5631.51|5631.84|5631.14|17
1725264320000|2024-09-02 08:05:20|5631.71|5631.01|5632.34|5631.64|5632.46|5631.76|5631.59|5630.89|80
1725264330000|2024-09-02 08:05:30|||||||||11
1725264340000|2024-09-02 08:05:40|5632.21|5631.51|5632.34|5631.64|5632.34|5631.64|5632.09|5631.39|33
1725264350000|2024-09-02 08:05:50|5632.59|5631.89|5632.84|5632.14|5632.84|5632.14|5632.34|5631.64|36
1725264360000|2024-09-02 08:06:00|5632.71|5632.01|5632.59|5631.89|5632.71|5632.01|5632.59|5631.89|10
1725264370000|2024-09-02 08:06:10|5632.84|5632.14|5632.34|5631.64|5632.84|5632.14|5632.34|5631.64|9
1725264380000|2024-09-02 08:06:20|5632.46|5631.76|5632.34|5631.64|5632.59|5631.89|5632.09|5631.39|27
1725264390000|2024-09-02 08:06:30|||||||||9
1725264400000|2024-09-02 08:06:40|5632.59|5631.89|5632.59|5631.89|5632.71|5632.01|5632.59|5631.89|48
1725264410000|2024-09-02 08:06:50|5632.84|5632.14|5632.59|5631.89|5632.84|5632.14|5632.59|5631.89|16
1725264420000|2024-09-02 08:07:00|||||||||16
1725264450000|2024-09-02 08:07:30|5632.34|5631.64|5632.34|5631.64|5632.59|5631.89|5632.09|5631.39|43
1725264460000|2024-09-02 08:07:40|5632.59|5631.89|5632.34|5631.64|5632.59|5631.89|5632.09|5631.39|62
1725264470000|2024-09-02 08:07:50|5632.46|5631.76|5632.84|5632.14|5632.84|5632.14|5632.46|5631.76|46
1725264480000|2024-09-02 08:08:00|5632.71|5632.01|5632.84|5632.14|5633.09|5632.39|5632.59|5631.89|15
1725264490000|2024-09-02 08:08:10|5632.71|5632.01|5632.84|5632.14|5632.84|5632.14|5632.71|5632.01|29
1725264500000|2024-09-02 08:08:20|5632.96|5632.26|5632.96|5632.26|5632.96|5632.26|5632.96|5632.26|11
1725264510000|2024-09-02 08:08:30|5632.84|5632.14|5632.84|5632.14|5633.09|5632.39|5632.34|5631.64|70
1725264520000|2024-09-02 08:08:40|5632.71|5632.01|5632.84|5632.14|5632.84|5632.14|5632.59|5631.89|23
1725264530000|2024-09-02 08:08:50|||||||||18
1725264540000|2024-09-02 08:09:00|5632.71|5632.01|5632.59|5631.89|5632.71|5632.01|5632.59|5631.89|25
1725264550000|2024-09-02 08:09:10|5632.46|5631.76|5632.59|5631.89|5632.59|5631.89|5632.34|5631.64|13
1725264560000|2024-09-02 08:09:20|5632.46|5631.76|5632.59|5631.89|5632.59|5631.89|5632.34|5631.64|12
1725264570000|2024-09-02 08:09:30|5632.96|5632.26|5633.09|5632.39|5633.09|5632.39|5632.84|5632.14|18
1725264580000|2024-09-02 08:09:40|5633.21|5632.51|5633.09|5632.39|5633.34|5632.64|5633.09|5632.39|31
1725264590000|2024-09-02 08:09:50|5633.34|5632.64|5633.34|5632.64|5633.34|5632.64|5633.09|5632.39|13
1725264600000|2024-09-02 08:10:00|||||||||3
1725264610000|2024-09-02 08:10:10|5633.21|5632.51|5633.34|5632.64|5633.34|5632.64|5633.21|5632.51|4
1725264620000|2024-09-02 08:10:20|5633.59|5632.89|5633.09|5632.39|5633.59|5632.89|5633.09|5632.39|9
1725264630000|2024-09-02 08:10:30|||||||||1
1725264640000|2024-09-02 08:10:40|5632.96|5632.26|5633.09|5632.39|5633.09|5632.39|5632.84|5632.14|7
1725264650000|2024-09-02 08:10:50|||||||||1
1725264670000|2024-09-02 08:11:10|5632.96|5632.26|5632.84|5632.14|5633.09|5632.39|5632.84|5632.14|10
1725264680000|2024-09-02 08:11:20|5632.96|5632.26|5632.59|5631.89|5633.09|5632.39|5632.59|5631.89|67
1725264690000|2024-09-02 08:11:30|5632.84|5632.14|5633.21|5632.51|5633.21|5632.51|5632.84|5632.14|68
1725264700000|2024-09-02 08:11:40|5633.09|5632.39|5633.21|5632.51|5633.21|5632.51|5633.09|5632.39|18
1725264710000|2024-09-02 08:11:50|5633.09|5632.39|5633.09|5632.39|5633.09|5632.39|5633.09|5632.39|2
1725264720000|2024-09-02 08:12:00|5632.96|5632.26|5632.71|5632.01|5632.96|5632.26|5632.59|5631.89|62
1725264730000|2024-09-02 08:12:10|5632.59|5631.89|5632.34|5631.64|5632.84|5632.14|5632.34|5631.64|46
1725264740000|2024-09-02 08:12:20|||||||||8
1725264750000|2024-09-02 08:12:30|5632.46|5631.76|5632.84|5632.14|5632.84|5632.14|5632.46|5631.76|14
1725264760000|2024-09-02 08:12:40|5633.09|5632.39|5633.21|5632.51|5633.21|5632.51|5633.09|5632.39|2
1725264770000|2024-09-02 08:12:50|5633.09|5632.39|5633.09|5632.39|5633.21|5632.51|5633.09|5632.39|2
1725264780000|2024-09-02 08:13:00|||||||||1
1725264790000|2024-09-02 08:13:10|5632.96|5632.26|5633.09|5632.39|5633.09|5632.39|5632.96|5632.26|34
1725264800000|2024-09-02 08:13:20|5633.21|5632.51|5633.34|5632.64|5633.34|5632.64|5633.09|5632.39|74
1725264820000|2024-09-02 08:13:40|5633.46|5632.76|5633.34|5632.64|5633.46|5632.76|5633.34|5632.64|1
1725264830000|2024-09-02 08:13:50|5633.46|5632.76|5633.34|5632.64|5633.46|5632.76|5633.34|5632.64|0
1725264840000|2024-09-02 08:14:00|5633.09|5632.39|5633.34|5632.64|5633.34|5632.64|5633.09|5632.39|12
1725264860000|2024-09-02 08:14:20|||||||||3
1725264870000|2024-09-02 08:14:30|5633.59|5632.89|5633.34|5632.64|5633.59|5632.89|5633.34|5632.64|13
1725264880000|2024-09-02 08:14:40|5633.46|5632.76|5633.59|5632.89|5633.59|5632.89|5633.46|5632.76|9
1725264890000|2024-09-02 08:14:50|5633.46|5632.76|5633.59|5632.89|5633.59|5632.89|5633.46|5632.76|9
1725264900000|2024-09-02 08:15:00|5633.46|5632.76|5633.59|5632.89|5633.59|5632.89|5633.34|5632.64|2
1725264910000|2024-09-02 08:15:10|5633.46|5632.76|5633.09|5632.39|5633.46|5632.76|5633.09|5632.39|7
1725264920000|2024-09-02 08:15:20|5632.84|5632.14|5633.09|5632.39|5633.34|5632.64|5632.84|5632.14|7
1725264950000|2024-09-02 08:15:50|||||||||2
1725264960000|2024-09-02 08:16:00|||||||||2
1725264970000|2024-09-02 08:16:10|5633.34|5632.64|5633.34|5632.64|5633.34|5632.64|5633.34|5632.64|10
1725264980000|2024-09-02 08:16:20|||||||||9
1725264990000|2024-09-02 08:16:30|5633.46|5632.76|5633.34|5632.64|5633.59|5632.89|5633.34|5632.64|15
1725265000000|2024-09-02 08:16:40|5633.09|5632.39|5633.09|5632.39|5633.09|5632.39|5633.09|5632.39|8
1725265010000|2024-09-02 08:16:50|||||||||1
1725265020000|2024-09-02 08:17:00|||||||||6
1725265030000|2024-09-02 08:17:10|5633.34|5632.64|5633.09|5632.39|5633.34|5632.64|5633.09|5632.39|15
1725265040000|2024-09-02 08:17:20|5632.84|5632.14|5633.09|5632.39|5633.34|5632.64|5632.84|5632.14|27
1725265050000|2024-09-02 08:17:30|5633.34|5632.64|5633.21|5632.51|5633.34|5632.64|5633.09|5632.39|11
1725265060000|2024-09-02 08:17:40|5633.09|5632.39|5633.34|5632.64|5633.34|5632.64|5632.96|5632.26|36
1725265070000|2024-09-02 08:17:50|5633.59|5632.89|5633.84|5633.14|5633.84|5633.14|5633.34|5632.64|93
1725265080000|2024-09-02 08:18:00|5633.71|5633.01|5634.34|5633.64|5634.34|5633.64|5633.71|5633.01|26
1725265090000|2024-09-02 08:18:10|||||||||3
1725265100000|2024-09-02 08:18:20|5634.46|5633.76|5634.84|5634.14|5634.84|5634.14|5634.46|5633.76|94
1725265110000|2024-09-02 08:18:30|5634.71|5634.01|5634.84|5634.14|5634.84|5634.14|5634.59|5633.89|15
1725265120000|2024-09-02 08:18:40|||||||||1
1725265130000|2024-09-02 08:18:50|5634.96|5634.26|5635.09|5634.39|5635.09|5634.39|5634.84|5634.14|13
1725265140000|2024-09-02 08:19:00|5634.96|5634.26|5635.34|5634.64|5635.34|5634.64|5634.84|5634.14|23
1725265150000|2024-09-02 08:19:10|5635.59|5634.89|5636.09|5635.39|5636.09|5635.39|5635.34|5634.64|99
1725265160000|2024-09-02 08:19:20|5636.34|5635.64|5635.84|5635.14|5636.34|5635.64|5635.59|5634.89|162
1725265170000|2024-09-02 08:19:30|5635.59|5634.89|5635.34|5634.64|5635.84|5635.14|5635.34|5634.64|100
1725265180000|2024-09-02 08:19:40|5635.09|5634.39|5634.84|5634.14|5635.09|5634.39|5634.84|5634.14|61
1725265190000|2024-09-02 08:19:50|5634.96|5634.26|5635.09|5634.39|5635.09|5634.39|5634.84|5634.14|19
1725265200000|2024-09-02 08:20:00|5634.84|5634.14|5634.71|5634.01|5634.84|5634.14|5634.59|5633.89|31
1725265210000|2024-09-02 08:20:10|5634.59|5633.89|5634.59|5633.89|5634.71|5634.01|5634.46|5633.76|17
1725265220000|2024-09-02 08:20:20|5634.71|5634.01|5634.84|5634.14|5634.84|5634.14|5634.59|5633.89|21
1725265230000|2024-09-02 08:20:30|5634.71|5634.01|5634.59|5633.89|5634.71|5634.01|5633.84|5633.14|88
1725265240000|2024-09-02 08:20:40|5634.46|5633.76|5634.59|5633.89|5634.59|5633.89|5634.46|5633.76|5
1725265250000|2024-09-02 08:20:50|5634.71|5634.01|5634.84|5634.14|5634.84|5634.14|5634.71|5634.01|13
1725265260000|2024-09-02 08:21:00|5635.09|5634.39|5635.09|5634.39|5635.21|5634.51|5635.09|5634.39|22
1725265280000|2024-09-02 08:21:20|5634.96|5634.26|5635.34|5634.64|5635.34|5634.64|5634.84|5634.14|8
1725265290000|2024-09-02 08:21:30|5635.46|5634.76|5635.59|5634.89|5635.59|5634.89|5635.46|5634.76|6
1725265300000|2024-09-02 08:21:40|5635.71|5635.01|5636.09|5635.39|5636.09|5635.39|5635.71|5635.01|51
1725265310000|2024-09-02 08:21:50|5636.34|5635.64|5636.34|5635.64|5636.34|5635.64|5636.34|5635.64|32
1725265320000|2024-09-02 08:22:00|5636.59|5635.89|5636.09|5635.39|5636.59|5635.89|5635.96|5635.26|104
1725265330000|2024-09-02 08:22:10|5635.96|5635.26|5635.84|5635.14|5635.96|5635.26|5635.84|5635.14|0
1725265340000|2024-09-02 08:22:20|5635.71|5635.01|5635.84|5635.14|5635.84|5635.14|5635.71|5635.01|11
1725265350000|2024-09-02 08:22:30|||||||||77
1725265360000|2024-09-02 08:22:40|||||||||7
1725265370000|2024-09-02 08:22:50|5635.96|5635.26|5635.96|5635.26|5636.09|5635.39|5635.96|5635.26|34
1725265380000|2024-09-02 08:23:00|5635.84|5635.14|5636.09|5635.39|5636.09|5635.39|5635.84|5635.14|5
1725265390000|2024-09-02 08:23:10|5636.21|5635.51|5636.09|5635.39|5636.34|5635.64|5636.09|5635.39|18
1725265410000|2024-09-02 08:23:30|5636.21|5635.51|5636.21|5635.51|5636.21|5635.51|5636.09|5635.39|3
1725265420000|2024-09-02 08:23:40|5636.09|5635.39|5636.34|5635.64|5636.34|5635.64|5636.09|5635.39|0
1725265430000|2024-09-02 08:23:50|5636.46|5635.76|5636.46|5635.76|5636.46|5635.76|5636.46|5635.76|4
1725265440000|2024-09-02 08:24:00|5636.34|5635.64|5636.34|5635.64|5636.34|5635.64|5636.09|5635.39|17
1725265450000|2024-09-02 08:24:10|||||||||2
1725265470000|2024-09-02 08:24:30|||||||||1
1725265480000|2024-09-02 08:24:40|5636.46|5635.76|5636.46|5635.76|5636.46|5635.76|5636.46|5635.76|5
1725265490000|2024-09-02 08:24:50|5636.59|5635.89|5636.59|5635.89|5636.59|5635.89|5636.34|5635.64|24
1725265500000|2024-09-02 08:25:00|||||||||4
1725265510000|2024-09-02 08:25:10|5636.46|5635.76|5636.34|5635.64|5636.46|5635.76|5636.34|5635.64|24
1725265530000|2024-09-02 08:25:30|5636.09|5635.39|5636.09|5635.39|5636.09|5635.39|5636.09|5635.39|22
1725265540000|2024-09-02 08:25:40|5636.21|5635.51|5636.84|5636.14|5636.84|5636.14|5636.21|5635.51|91
1725265550000|2024-09-02 08:25:50|5636.71|5636.01|5637.09|5636.39|5637.09|5636.39|5636.71|5636.01|36
1725265560000|2024-09-02 08:26:00|5637.21|5636.51|5637.09|5636.39|5637.34|5636.64|5637.09|5636.39|11
1725265570000|2024-09-02 08:26:10|5636.84|5636.14|5636.84|5636.14|5637.09|5636.39|5636.84|5636.14|21
1725265580000|2024-09-02 08:26:20|5637.09|5636.39|5636.84|5636.14|5637.09|5636.39|5636.84|5636.14|16
1725265590000|2024-09-02 08:26:30|5636.96|5636.26|5637.09|5636.39|5637.09|5636.39|5636.84|5636.14|24
1725265600000|2024-09-02 08:26:40|5636.96|5636.26|5636.84|5636.14|5637.09|5636.39|5636.84|5636.14|26
1725265610000|2024-09-02 08:26:50|5637.09|5636.39|5637.09|5636.39|5637.09|5636.39|5636.84|5636.14|28
1725265620000|2024-09-02 08:27:00|5636.96|5636.26|5636.84|5636.14|5636.96|5636.26|5636.84|5636.14|15
1725265630000|2024-09-02 08:27:10|5636.71|5636.01|5636.34|5635.64|5636.71|5636.01|5636.34|5635.64|64
1725265640000|2024-09-02 08:27:20|5636.59|5635.89|5636.34|5635.64|5636.59|5635.89|5636.34|5635.64|9
1725265650000|2024-09-02 08:27:30|5636.46|5635.76|5636.34|5635.64|5636.46|5635.76|5636.34|5635.64|15
1725265660000|2024-09-02 08:27:40|5636.09|5635.39|5636.59|5635.89|5636.71|5636.01|5636.09|5635.39|55
1725265670000|2024-09-02 08:27:50|5636.34|5635.64|5636.59|5635.89|5636.59|5635.89|5636.34|5635.64|65
1725265680000|2024-09-02 08:28:00|5636.46|5635.76|5636.46|5635.76|5636.46|5635.76|5636.34|5635.64|3
1725265690000|2024-09-02 08:28:10|5636.59|5635.89|5636.46|5635.76|5636.59|5635.89|5636.34|5635.64|1
1725265700000|2024-09-02 08:28:20|5636.59|5635.89|5636.21|5635.51|5636.59|5635.89|5636.21|5635.51|20
1725265710000|2024-09-02 08:28:30|5636.09|5635.39|5636.09|5635.39|5636.34|5635.64|5636.09|5635.39|11
1725265720000|2024-09-02 08:28:40|5636.21|5635.51|5636.34|5635.64|5636.34|5635.64|5636.21|5635.51|21
1725265730000|2024-09-02 08:28:50|5636.21|5635.51|5636.34|5635.64|5636.34|5635.64|5636.09|5635.39|3
1725265740000|2024-09-02 08:29:00|5636.21|5635.51|5635.84|5635.14|5636.34|5635.64|5635.84|5635.14|40
1725265750000|2024-09-02 08:29:10|5635.96|5635.26|5635.84|5635.14|5636.09|5635.39|5635.84|5635.14|12
1725265760000|2024-09-02 08:29:20|5635.96|5635.26|5636.09|5635.39|5636.09|5635.39|5635.84|5635.14|13
1725265770000|2024-09-02 08:29:30|5636.21|5635.51|5636.09|5635.39|5636.21|5635.51|5636.09|5635.39|60
1725265780000|2024-09-02 08:29:40|||||||||6
1725265790000|2024-09-02 08:29:50|5635.96|5635.26|5635.96|5635.26|5635.96|5635.26|5635.96|5635.26|5
1725265800000|2024-09-02 08:30:00|5636.09|5635.39|5636.59|5635.89|5636.59|5635.89|5636.09|5635.39|51
1725265810000|2024-09-02 08:30:10|5637.09|5636.39|5636.84|5636.14|5637.09|5636.39|5636.84|5636.14|164
1725265820000|2024-09-02 08:30:20|5636.71|5636.01|5637.09|5636.39|5637.09|5636.39|5636.71|5636.01|20
1725265830000|2024-09-02 08:30:30|5636.96|5636.26|5637.09|5636.39|5637.09|5636.39|5636.96|5636.26|7
1725265840000|2024-09-02 08:30:40|5637.21|5636.51|5637.34|5636.64|5637.34|5636.64|5637.21|5636.51|19
1725265850000|2024-09-02 08:30:50|5637.46|5636.76|5637.84|5637.14|5637.84|5637.14|5637.34|5636.64|28
1725265860000|2024-09-02 08:31:00|5637.71|5637.01|5637.59|5636.89|5637.84|5637.14|5637.59|5636.89|29
1725265870000|2024-09-02 08:31:10|5637.46|5636.76|5637.34|5636.64|5637.46|5636.76|5637.34|5636.64|2
1725265880000|2024-09-02 08:31:20|5637.46|5636.76|5638.09|5637.39|5638.09|5637.39|5637.46|5636.76|18
1725265890000|2024-09-02 08:31:30|5638.21|5637.51|5638.09|5637.39|5638.21|5637.51|5638.09|5637.39|12
1725265900000|2024-09-02 08:31:40|||||||||2
1725265910000|2024-09-02 08:31:50|5638.21|5637.51|5638.46|5637.76|5638.59|5637.89|5638.21|5637.51|52
1725265920000|2024-09-02 08:32:00|5638.34|5637.64|5638.84|5638.14|5638.84|5638.14|5637.84|5637.14|122
1725265930000|2024-09-02 08:32:10|5638.71|5638.01|5638.59|5637.89|5638.84|5638.14|5638.59|5637.89|36
1725265940000|2024-09-02 08:32:20|5638.46|5637.76|5638.46|5637.76|5638.59|5637.89|5638.21|5637.51|76
1725265950000|2024-09-02 08:32:30|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|5638.59|5637.89|93
1725265960000|2024-09-02 08:32:40|5638.71|5638.01|5638.59|5637.89|5638.84|5638.14|5638.59|5637.89|25
1725265970000|2024-09-02 08:32:50|5638.71|5638.01|5638.71|5638.01|5638.71|5638.01|5638.59|5637.89|14
1725265980000|2024-09-02 08:33:00|5638.59|5637.89|5638.34|5637.64|5638.71|5638.01|5638.34|5637.64|34
1725265990000|2024-09-02 08:33:10|5638.46|5637.76|5638.84|5638.14|5638.84|5638.14|5638.34|5637.64|78
1725266000000|2024-09-02 08:33:20|5638.71|5638.01|5637.84|5637.14|5638.84|5638.14|5637.71|5637.01|221
1725266010000|2024-09-02 08:33:30|||||||||1
1725266020000|2024-09-02 08:33:40|5637.71|5637.01|5638.09|5637.39|5638.09|5637.39|5637.59|5636.89|76
1725266030000|2024-09-02 08:33:50|5637.96|5637.26|5638.09|5637.39|5638.21|5637.51|5637.84|5637.14|50
1725266040000|2024-09-02 08:34:00|5637.84|5637.14|5637.59|5636.89|5637.84|5637.14|5637.59|5636.89|15
1725266050000|2024-09-02 08:34:10|||||||||4
1725266060000|2024-09-02 08:34:20|||||||||1
1725266070000|2024-09-02 08:34:30|5637.84|5637.14|5638.09|5637.39|5638.09|5637.39|5637.84|5637.14|56
1725266080000|2024-09-02 08:34:40|5638.34|5637.64|5638.34|5637.64|5638.34|5637.64|5638.34|5637.64|11
1725266090000|2024-09-02 08:34:50|5638.46|5637.76|5638.34|5637.64|5638.46|5637.76|5638.34|5637.64|2
1725266100000|2024-09-02 08:35:00|5638.21|5637.51|5638.21|5637.51|5638.34|5637.64|5638.09|5637.39|26
1725266110000|2024-09-02 08:35:10|5638.09|5637.39|5637.84|5637.14|5638.59|5637.89|5637.84|5637.14|40
1725266120000|2024-09-02 08:35:20|5637.59|5636.89|5637.59|5636.89|5637.59|5636.89|5637.46|5636.76|21
1725266130000|2024-09-02 08:35:30|5637.71|5637.01|5637.84|5637.14|5637.84|5637.14|5637.59|5636.89|9
1725266140000|2024-09-02 08:35:40|5637.71|5637.01|5637.84|5637.14|5637.84|5637.14|5637.71|5637.01|9
1725266160000|2024-09-02 08:36:00|5637.71|5637.01|5637.71|5637.01|5637.71|5637.01|5637.46|5636.76|64
1725266170000|2024-09-02 08:36:10|5637.84|5637.14|5637.84|5637.14|5637.96|5637.26|5637.84|5637.14|6
1725266190000|2024-09-02 08:36:30|5638.09|5637.39|5638.09|5637.39|5638.09|5637.39|5638.09|5637.39|1
1725266200000|2024-09-02 08:36:40|5638.21|5637.51|5638.34|5637.64|5638.34|5637.64|5638.09|5637.39|23
1725266220000|2024-09-02 08:37:00|5638.46|5637.76|5638.59|5637.89|5638.59|5637.89|5638.34|5637.64|20
1725266230000|2024-09-02 08:37:10|5638.46|5637.76|5638.46|5637.76|5638.46|5637.76|5638.46|5637.76|11
1725266240000|2024-09-02 08:37:20|5638.34|5637.64|5638.84|5638.14|5639.21|5638.51|5638.34|5637.64|61
1725266250000|2024-09-02 08:37:30|5638.96|5638.26|5638.84|5638.14|5638.96|5638.26|5638.84|5638.14|21
1725266260000|2024-09-02 08:37:40|5638.71|5638.01|5638.34|5637.64|5638.84|5638.14|5638.34|5637.64|180
1725266290000|2024-09-02 08:38:10|5638.09|5637.39|5638.09|5637.39|5638.09|5637.39|5638.09|5637.39|13
1725266300000|2024-09-02 08:38:20|5638.21|5637.51|5637.84|5637.14|5638.34|5637.64|5637.84|5637.14|45
1725266310000|2024-09-02 08:38:30|5637.96|5637.26|5637.84|5637.14|5637.96|5637.26|5637.84|5637.14|15
1725266320000|2024-09-02 08:38:40|5637.96|5637.26|5637.84|5637.14|5637.96|5637.26|5637.84|5637.14|4
1725266330000|2024-09-02 08:38:50|||||||||1
1725266340000|2024-09-02 08:39:00|||||||||1
1725266360000|2024-09-02 08:39:20|5637.59|5636.89|5637.34|5636.64|5637.59|5636.89|5637.34|5636.64|25
1725266370000|2024-09-02 08:39:30|5637.09|5636.39|5637.59|5636.89|5637.59|5636.89|5637.09|5636.39|43
1725266380000|2024-09-02 08:39:40|5637.71|5637.01|5637.59|5636.89|5637.71|5637.01|5637.59|5636.89|3
1725266390000|2024-09-02 08:39:50|5637.46|5636.76|5637.34|5636.64|5637.46|5636.76|5637.34|5636.64|25
1725266400000|2024-09-02 08:40:00|5636.96|5636.26|5636.84|5636.14|5637.09|5636.39|5636.84|5636.14|11
1725266410000|2024-09-02 08:40:10|5636.96|5636.26|5637.09|5636.39|5637.09|5636.39|5636.96|5636.26|13
1725266430000|2024-09-02 08:40:30|5637.34|5636.64|5637.09|5636.39|5637.34|5636.64|5637.09|5636.39|29
1725266440000|2024-09-02 08:40:40|5637.21|5636.51|5638.84|5638.14|5638.84|5638.14|5637.21|5636.51|93
1725266460000|2024-09-02 08:41:00|5638.96|5638.26|5638.96|5638.26|5639.09|5638.39|5638.84|5638.14|18
1725266470000|2024-09-02 08:41:10|5638.84|5638.14|5638.34|5637.64|5638.84|5638.14|5638.34|5637.64|23
1725266480000|2024-09-02 08:41:20|5638.46|5637.76|5638.84|5638.14|5638.84|5638.14|5638.34|5637.64|24
1725266490000|2024-09-02 08:41:30|5639.09|5638.39|5639.34|5638.64|5639.59|5638.89|5639.09|5638.39|77
1725266500000|2024-09-02 08:41:40|5639.46|5638.76|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|66
1725266510000|2024-09-02 08:41:50|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.34|5638.64|35
1725266520000|2024-09-02 08:42:00|5639.84|5639.14|5639.84|5639.14|5640.09|5639.39|5639.84|5639.14|70
1725266530000|2024-09-02 08:42:10|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.59|5638.89|25
1725266540000|2024-09-02 08:42:20|5639.71|5639.01|5639.59|5638.89|5639.71|5639.01|5639.59|5638.89|5
1725266550000|2024-09-02 08:42:30|5639.84|5639.14|5640.09|5639.39|5640.09|5639.39|5639.84|5639.14|35
1725266560000|2024-09-02 08:42:40|5640.21|5639.51|5640.09|5639.39|5640.21|5639.51|5640.09|5639.39|20
1725266570000|2024-09-02 08:42:50|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.09|5639.39|61
1725266580000|2024-09-02 08:43:00|5640.21|5639.51|5640.09|5639.39|5640.21|5639.51|5640.09|5639.39|18
1725266590000|2024-09-02 08:43:10|5640.21|5639.51|5640.09|5639.39|5640.34|5639.64|5640.09|5639.39|21
1725266600000|2024-09-02 08:43:20|||||||||11
1725266610000|2024-09-02 08:43:30|5639.84|5639.14|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|59
1725266620000|2024-09-02 08:43:40|||||||||54
1725266630000|2024-09-02 08:43:50|5639.46|5638.76|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|10
1725266640000|2024-09-02 08:44:00|5639.59|5638.89|5639.34|5638.64|5639.71|5639.01|5639.34|5638.64|37
1725266650000|2024-09-02 08:44:10|||||||||11
1725266660000|2024-09-02 08:44:20|5639.21|5638.51|5639.21|5638.51|5639.21|5638.51|5639.09|5638.39|17
1725266670000|2024-09-02 08:44:30|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|5638.96|5638.26|5
1725266680000|2024-09-02 08:44:40|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|11
1725266690000|2024-09-02 08:44:50|5638.96|5638.26|5638.84|5638.14|5638.96|5638.26|5638.84|5638.14|13
1725266700000|2024-09-02 08:45:00|5638.71|5638.01|5638.84|5638.14|5638.84|5638.14|5638.71|5638.01|4
1725266710000|2024-09-02 08:45:10|||||||||4
1725266720000|2024-09-02 08:45:20|5638.46|5637.76|5638.34|5637.64|5638.46|5637.76|5638.34|5637.64|4
1725266730000|2024-09-02 08:45:30|5638.46|5637.76|5638.34|5637.64|5638.46|5637.76|5638.34|5637.64|8
1725266740000|2024-09-02 08:45:40|5638.09|5637.39|5638.09|5637.39|5638.09|5637.39|5638.09|5637.39|12
1725266750000|2024-09-02 08:45:50|||||||||4
1725266760000|2024-09-02 08:46:00|5637.84|5637.14|5637.84|5637.14|5637.84|5637.14|5637.84|5637.14|16
1725266770000|2024-09-02 08:46:10|5637.96|5637.26|5638.09|5637.39|5638.34|5637.64|5637.96|5637.26|17
1725266780000|2024-09-02 08:46:20|5637.84|5637.14|5638.34|5637.64|5638.34|5637.64|5637.84|5637.14|31
1725266790000|2024-09-02 08:46:30|5638.21|5637.51|5638.09|5637.39|5638.21|5637.51|5638.09|5637.39|6
1725266800000|2024-09-02 08:46:40|||||||||11
1725266810000|2024-09-02 08:46:50|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|50
1725266820000|2024-09-02 08:47:00|5638.46|5637.76|5638.34|5637.64|5638.46|5637.76|5638.34|5637.64|13
1725266830000|2024-09-02 08:47:10|5638.09|5637.39|5638.34|5637.64|5638.34|5637.64|5638.09|5637.39|19
1725266840000|2024-09-02 08:47:20|5638.46|5637.76|5638.84|5638.14|5638.84|5638.14|5638.46|5637.76|29
1725266850000|2024-09-02 08:47:30|5638.96|5638.26|5638.84|5638.14|5638.96|5638.26|5638.84|5638.14|11
1725266860000|2024-09-02 08:47:40|5638.96|5638.26|5638.84|5638.14|5639.09|5638.39|5638.84|5638.14|12
1725266880000|2024-09-02 08:48:00|5638.96|5638.26|5639.84|5639.14|5640.21|5639.51|5638.96|5638.26|219
1725266890000|2024-09-02 08:48:10|5639.71|5639.01|5640.09|5639.39|5640.09|5639.39|5639.71|5639.01|51
1725266900000|2024-09-02 08:48:20|5640.21|5639.51|5640.09|5639.39|5640.21|5639.51|5640.09|5639.39|4
1725266910000|2024-09-02 08:48:30|||||||||2
1725266920000|2024-09-02 08:48:40|5640.34|5639.64|5640.09|5639.39|5640.34|5639.64|5640.09|5639.39|15
1725266930000|2024-09-02 08:48:50|5640.21|5639.51|5640.09|5639.39|5640.34|5639.64|5640.09|5639.39|46
1725266940000|2024-09-02 08:49:00|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|31
1725266950000|2024-09-02 08:49:10|5640.09|5639.39|5639.84|5639.14|5640.09|5639.39|5639.84|5639.14|31
1725266960000|2024-09-02 08:49:20|5639.96|5639.26|5640.09|5639.39|5640.09|5639.39|5639.84|5639.14|16
1725266970000|2024-09-02 08:49:30|5639.96|5639.26|5639.59|5638.89|5639.96|5639.26|5639.59|5638.89|41
1725266980000|2024-09-02 08:49:40|5639.71|5639.01|5639.59|5638.89|5639.71|5639.01|5639.59|5638.89|11
1725266990000|2024-09-02 08:49:50|5639.84|5639.14|5639.34|5638.64|5639.84|5639.14|5639.34|5638.64|45
1725267000000|2024-09-02 08:50:00|5639.21|5638.51|5639.34|5638.64|5639.46|5638.76|5638.96|5638.26|92
1725267010000|2024-09-02 08:50:10|5639.46|5638.76|5639.34|5638.64|5639.59|5638.89|5639.34|5638.64|2
1725267020000|2024-09-02 08:50:20|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.21|5638.51|11
1725267040000|2024-09-02 08:50:40|5639.21|5638.51|5639.09|5638.39|5639.21|5638.51|5639.09|5638.39|3
1725267050000|2024-09-02 08:50:50|5639.21|5638.51|5639.09|5638.39|5639.34|5638.64|5639.09|5638.39|31
1725267070000|2024-09-02 08:51:10|5639.34|5638.64|5639.09|5638.39|5639.34|5638.64|5638.96|5638.26|31
1725267090000|2024-09-02 08:51:30|5638.84|5638.14|5638.34|5637.64|5638.84|5638.14|5638.34|5637.64|47
1725267100000|2024-09-02 08:51:40|5638.21|5637.51|5638.09|5637.39|5638.34|5637.64|5637.84|5637.14|53
1725267110000|2024-09-02 08:51:50|5638.21|5637.51|5638.09|5637.39|5638.21|5637.51|5638.09|5637.39|9
1725267120000|2024-09-02 08:52:00|5637.84|5637.14|5637.84|5637.14|5637.84|5637.14|5637.84|5637.14|10
1725267130000|2024-09-02 08:52:10|5637.59|5636.89|5637.71|5637.01|5637.84|5637.14|5637.59|5636.89|16
1725267140000|2024-09-02 08:52:20|5637.59|5636.89|5637.59|5636.89|5637.59|5636.89|5637.34|5636.64|66
1725267150000|2024-09-02 08:52:30|5637.34|5636.64|5637.34|5636.64|5637.34|5636.64|5637.34|5636.64|6
1725267160000|2024-09-02 08:52:40|5637.21|5636.51|5637.34|5636.64|5637.34|5636.64|5637.09|5636.39|19
1725267170000|2024-09-02 08:52:50|5637.46|5636.76|5637.59|5636.89|5637.59|5636.89|5637.46|5636.76|14
1725267180000|2024-09-02 08:53:00|5637.34|5636.64|5637.34|5636.64|5637.34|5636.64|5637.34|5636.64|22
1725267190000|2024-09-02 08:53:10|5637.46|5636.76|5637.84|5637.14|5637.84|5637.14|5637.34|5636.64|23
1725267200000|2024-09-02 08:53:20|5637.96|5637.26|5637.84|5637.14|5637.96|5637.26|5637.84|5637.14|13
1725267210000|2024-09-02 08:53:30|5637.71|5637.01|5637.96|5637.26|5638.09|5637.39|5637.71|5637.01|5
1725267220000|2024-09-02 08:53:40|5637.84|5637.14|5637.59|5636.89|5637.84|5637.14|5637.59|5636.89|5
1725267230000|2024-09-02 08:53:50|5637.46|5636.76|5637.34|5636.64|5637.46|5636.76|5637.34|5636.64|43
1725267240000|2024-09-02 08:54:00|5637.46|5636.76|5637.71|5637.01|5638.34|5637.64|5637.46|5636.76|75
1725267250000|2024-09-02 08:54:10|5637.84|5637.14|5638.09|5637.39|5638.09|5637.39|5637.71|5637.01|40
1725267260000|2024-09-02 08:54:20|5638.59|5637.89|5638.34|5637.64|5638.59|5637.89|5638.21|5637.51|67
1725267270000|2024-09-02 08:54:30|||||||||4
1725267280000|2024-09-02 08:54:40|5638.09|5637.39|5638.09|5637.39|5638.09|5637.39|5638.09|5637.39|6
1725267300000|2024-09-02 08:55:00|5638.21|5637.51|5638.59|5637.89|5638.71|5638.01|5638.21|5637.51|25
1725267310000|2024-09-02 08:55:10|5638.71|5638.01|5637.46|5636.76|5638.84|5638.14|5637.46|5636.76|135
1725267320000|2024-09-02 08:55:20|5637.34|5636.64|5637.84|5637.14|5637.84|5637.14|5637.34|5636.64|46
1725267330000|2024-09-02 08:55:30|5637.59|5636.89|5637.84|5637.14|5637.84|5637.14|5637.59|5636.89|19
1725267350000|2024-09-02 08:55:50|5638.09|5637.39|5638.09|5637.39|5638.34|5637.64|5638.09|5637.39|78
1725267360000|2024-09-02 08:56:00|5637.84|5637.14|5637.84|5637.14|5637.96|5637.26|5637.84|5637.14|14
1725267370000|2024-09-02 08:56:10|5637.96|5637.26|5638.34|5637.64|5638.34|5637.64|5637.96|5637.26|10
1725267390000|2024-09-02 08:56:30|5638.21|5637.51|5638.34|5637.64|5638.34|5637.64|5638.09|5637.39|17
1725267410000|2024-09-02 08:56:50|5638.84|5638.14|5638.59|5637.89|5638.84|5638.14|5638.59|5637.89|51
1725267420000|2024-09-02 08:57:00|5638.46|5637.76|5638.34|5637.64|5638.59|5637.89|5638.34|5637.64|6
1725267430000|2024-09-02 08:57:10|||||||||1
1725267440000|2024-09-02 08:57:20|5638.21|5637.51|5638.09|5637.39|5638.21|5637.51|5638.09|5637.39|6
1725267450000|2024-09-02 08:57:30|5638.21|5637.51|5638.34|5637.64|5638.34|5637.64|5638.21|5637.51|20
1725267460000|2024-09-02 08:57:40|||||||||3
1725267480000|2024-09-02 08:58:00|5638.09|5637.39|5638.34|5637.64|5638.34|5637.64|5638.09|5637.39|3
1725267490000|2024-09-02 08:58:10|5638.21|5637.51|5638.09|5637.39|5638.21|5637.51|5638.09|5637.39|3
1725267500000|2024-09-02 08:58:20|5638.21|5637.51|5638.34|5637.64|5638.34|5637.64|5638.21|5637.51|1
1725267520000|2024-09-02 08:58:40|5638.09|5637.39|5637.59|5636.89|5638.09|5637.39|5637.59|5636.89|45
1725267530000|2024-09-02 08:58:50|||||||||2
1725267540000|2024-09-02 08:59:00|5637.46|5636.76|5637.59|5636.89|5637.59|5636.89|5637.46|5636.76|8
1725267550000|2024-09-02 08:59:10|5637.71|5637.01|5637.84|5637.14|5637.84|5637.14|5637.71|5637.01|10
1725267560000|2024-09-02 08:59:20|5637.96|5637.26|5637.34|5636.64|5637.96|5637.26|5637.34|5636.64|36
1725267570000|2024-09-02 08:59:30|5637.46|5636.76|5637.34|5636.64|5637.59|5636.89|5637.34|5636.64|2
1725267580000|2024-09-02 08:59:40|5637.59|5636.89|5637.59|5636.89|5637.59|5636.89|5637.59|5636.89|17
1725267590000|2024-09-02 08:59:50|5637.71|5637.01|5637.46|5636.76|5637.84|5637.14|5637.34|5636.64|17
1725267600000|2024-09-02 09:00:00|5637.59|5636.89|5637.84|5637.14|5637.84|5637.14|5637.46|5636.76|22
1725267610000|2024-09-02 09:00:10|5637.71|5637.01|5637.59|5636.89|5637.84|5637.14|5637.59|5636.89|7
1725267620000|2024-09-02 09:00:20|5637.34|5636.64|5637.34|5636.64|5637.34|5636.64|5637.34|5636.64|1
1725267630000|2024-09-02 09:00:30|5637.09|5636.39|5637.09|5636.39|5637.09|5636.39|5636.84|5636.14|25
1725267640000|2024-09-02 09:00:40|5636.96|5636.26|5636.84|5636.14|5637.09|5636.39|5636.84|5636.14|27
1725267650000|2024-09-02 09:00:50|5637.09|5636.39|5637.09|5636.39|5637.09|5636.39|5636.84|5636.14|9
1725267660000|2024-09-02 09:01:00|5636.96|5636.26|5637.09|5636.39|5637.09|5636.39|5636.96|5636.26|11
1725267670000|2024-09-02 09:01:10|5636.84|5636.14|5637.09|5636.39|5637.09|5636.39|5636.84|5636.14|32
1725267680000|2024-09-02 09:01:20|||||||||2
1725267690000|2024-09-02 09:01:30|5637.34|5636.64|5637.34|5636.64|5637.34|5636.64|5637.21|5636.51|19
1725267700000|2024-09-02 09:01:40|5637.46|5636.76|5637.09|5636.39|5637.46|5636.76|5637.09|5636.39|21
1725267710000|2024-09-02 09:01:50|5637.34|5636.64|5637.84|5637.14|5637.84|5637.14|5637.34|5636.64|15
1725267720000|2024-09-02 09:02:00|5638.09|5637.39|5638.09|5637.39|5638.21|5637.51|5638.09|5637.39|29
1725267730000|2024-09-02 09:02:10|5638.34|5637.64|5638.34|5637.64|5638.34|5637.64|5638.09|5637.39|25
1725267740000|2024-09-02 09:02:20|5638.09|5637.39|5638.09|5637.39|5638.21|5637.51|5638.09|5637.39|11
1725267770000|2024-09-02 09:02:50|5638.34|5637.64|5637.84|5637.14|5638.34|5637.64|5637.84|5637.14|35
1725267780000|2024-09-02 09:03:00|||||||||10
1725267790000|2024-09-02 09:03:10|||||||||7
1725267810000|2024-09-02 09:03:30|5637.59|5636.89|5637.34|5636.64|5637.59|5636.89|5637.09|5636.39|16
1725267820000|2024-09-02 09:03:40|5637.21|5636.51|5637.09|5636.39|5637.34|5636.64|5637.09|5636.39|5
1725267830000|2024-09-02 09:03:50|||||||||4
1725267840000|2024-09-02 09:04:00|||||||||2
1725267850000|2024-09-02 09:04:10|||||||||3
1725267860000|2024-09-02 09:04:20|||||||||5
1725267870000|2024-09-02 09:04:30|5637.34|5636.64|5637.34|5636.64|5637.34|5636.64|5637.34|5636.64|10
1725267880000|2024-09-02 09:04:40|5637.21|5636.51|5637.59|5636.89|5637.59|5636.89|5637.09|5636.39|43
1725267890000|2024-09-02 09:04:50|5637.46|5636.76|5637.34|5636.64|5637.46|5636.76|5637.34|5636.64|13
1725267900000|2024-09-02 09:05:00|5637.21|5636.51|5637.09|5636.39|5637.21|5636.51|5637.09|5636.39|10
1725267910000|2024-09-02 09:05:10|5637.34|5636.64|5637.34|5636.64|5637.46|5636.76|5637.34|5636.64|11
1725267920000|2024-09-02 09:05:20|5637.21|5636.51|5637.09|5636.39|5637.21|5636.51|5636.96|5636.26|1
1725267930000|2024-09-02 09:05:30|5636.96|5636.26|5636.84|5636.14|5636.96|5636.26|5636.84|5636.14|7
1725267940000|2024-09-02 09:05:40|5636.96|5636.26|5636.84|5636.14|5637.09|5636.39|5636.84|5636.14|5
1725267950000|2024-09-02 09:05:50|5636.59|5635.89|5636.59|5635.89|5636.59|5635.89|5636.59|5635.89|15
1725267960000|2024-09-02 09:06:00|5636.71|5636.01|5636.84|5636.14|5636.84|5636.14|5636.71|5636.01|19
1725267970000|2024-09-02 09:06:10|||||||||27
1725267980000|2024-09-02 09:06:20|5636.96|5636.26|5637.09|5636.39|5637.09|5636.39|5636.96|5636.26|6
1725267990000|2024-09-02 09:06:30|5636.96|5636.26|5637.09|5636.39|5637.09|5636.39|5636.96|5636.26|0
1725268000000|2024-09-02 09:06:40|5637.21|5636.51|5637.09|5636.39|5637.21|5636.51|5637.09|5636.39|8
1725268010000|2024-09-02 09:06:50|||||||||5
1725268020000|2024-09-02 09:07:00|5637.21|5636.51|5637.34|5636.64|5637.34|5636.64|5637.21|5636.51|13
1725268030000|2024-09-02 09:07:10|5637.21|5636.51|5637.34|5636.64|5637.34|5636.64|5637.09|5636.39|10
1725268040000|2024-09-02 09:07:20|5637.59|5636.89|5637.59|5636.89|5637.59|5636.89|5637.59|5636.89|12
1725268050000|2024-09-02 09:07:30|5637.46|5636.76|5637.59|5636.89|5637.59|5636.89|5637.46|5636.76|19
1725268060000|2024-09-02 09:07:40|5637.84|5637.14|5637.84|5637.14|5637.84|5637.14|5637.84|5637.14|16
1725268070000|2024-09-02 09:07:50|5637.71|5637.01|5637.84|5637.14|5637.96|5637.26|5637.59|5636.89|23
1725268080000|2024-09-02 09:08:00|5637.96|5637.26|5638.09|5637.39|5638.09|5637.39|5637.84|5637.14|20
1725268090000|2024-09-02 09:08:10|5638.21|5637.51|5638.34|5637.64|5638.34|5637.64|5638.21|5637.51|13
1725268100000|2024-09-02 09:08:20|5638.21|5637.51|5638.09|5637.39|5638.21|5637.51|5637.84|5637.14|15
1725268110000|2024-09-02 09:08:30|5638.21|5637.51|5638.09|5637.39|5638.34|5637.64|5637.84|5637.14|18
1725268120000|2024-09-02 09:08:40|||||||||3
1725268130000|2024-09-02 09:08:50|5637.84|5637.14|5637.84|5637.14|5637.84|5637.14|5637.84|5637.14|14
1725268140000|2024-09-02 09:09:00|5637.71|5637.01|5637.34|5636.64|5637.84|5637.14|5637.34|5636.64|45
1725268160000|2024-09-02 09:09:20|||||||||13
1725268180000|2024-09-02 09:09:40|5637.46|5636.76|5637.34|5636.64|5637.46|5636.76|5637.34|5636.64|22
1725268200000|2024-09-02 09:10:00|||||||||1
1725268220000|2024-09-02 09:10:20|5637.46|5636.76|5637.34|5636.64|5637.46|5636.76|5637.34|5636.64|6
1725268230000|2024-09-02 09:10:30|5637.46|5636.76|5637.59|5636.89|5637.84|5637.14|5637.46|5636.76|14
1725268240000|2024-09-02 09:10:40|5637.71|5637.01|5637.71|5637.01|5637.84|5637.14|5637.71|5637.01|8
1725268250000|2024-09-02 09:10:50|5637.59|5636.89|5637.59|5636.89|5637.59|5636.89|5637.59|5636.89|3
1725268260000|2024-09-02 09:11:00|5637.34|5636.64|5637.59|5636.89|5637.59|5636.89|5637.21|5636.51|25
1725268270000|2024-09-02 09:11:10|5637.46|5636.76|5637.34|5636.64|5637.46|5636.76|5637.34|5636.64|5
1725268280000|2024-09-02 09:11:20|5637.09|5636.39|5637.09|5636.39|5637.09|5636.39|5637.09|5636.39|4
1725268310000|2024-09-02 09:11:50|5637.21|5636.51|5637.34|5636.64|5637.34|5636.64|5637.21|5636.51|8
1725268330000|2024-09-02 09:12:10|5637.21|5636.51|5637.34|5636.64|5637.34|5636.64|5637.09|5636.39|13
1725268340000|2024-09-02 09:12:20|5637.21|5636.51|5637.34|5636.64|5637.34|5636.64|5637.21|5636.51|0
1725268350000|2024-09-02 09:12:30|5637.21|5636.51|5637.09|5636.39|5637.34|5636.64|5637.09|5636.39|19
1725268370000|2024-09-02 09:12:50|5636.84|5636.14|5636.34|5635.64|5636.84|5636.14|5636.34|5635.64|84
1725268380000|2024-09-02 09:13:00|||||||||87
1725268390000|2024-09-02 09:13:10|||||||||2
1725268400000|2024-09-02 09:13:20|5636.21|5635.51|5636.59|5635.89|5636.59|5635.89|5636.21|5635.51|31
1725268410000|2024-09-02 09:13:30|5636.84|5636.14|5636.84|5636.14|5636.84|5636.14|5636.84|5636.14|27
1725268420000|2024-09-02 09:13:40|5636.96|5636.26|5637.09|5636.39|5637.09|5636.39|5636.84|5636.14|11
1725268430000|2024-09-02 09:13:50|||||||||1
1725268440000|2024-09-02 09:14:00|5636.96|5636.26|5637.09|5636.39|5637.09|5636.39|5636.96|5636.26|8
1725268460000|2024-09-02 09:14:20|5637.34|5636.64|5637.34|5636.64|5637.34|5636.64|5637.34|5636.64|3
1725268500000|2024-09-02 09:15:00|5637.09|5636.39|5637.34|5636.64|5637.34|5636.64|5637.09|5636.39|17
1725268510000|2024-09-02 09:15:10|5637.46|5636.76|5637.46|5636.76|5637.46|5636.76|5637.46|5636.76|11
1725268520000|2024-09-02 09:15:20|5637.59|5636.89|5637.59|5636.89|5637.59|5636.89|5637.59|5636.89|0
1725268530000|2024-09-02 09:15:30|5637.34|5636.64|5637.34|5636.64|5637.34|5636.64|5637.34|5636.64|1
1725268540000|2024-09-02 09:15:40|5637.59|5636.89|5637.59|5636.89|5637.59|5636.89|5637.46|5636.76|2
1725268550000|2024-09-02 09:15:50|5637.84|5637.14|5637.84|5637.14|5637.84|5637.14|5637.84|5637.14|19
1725268560000|2024-09-02 09:16:00|5637.59|5636.89|5637.34|5636.64|5637.59|5636.89|5637.34|5636.64|13
1725268570000|2024-09-02 09:16:10|5637.46|5636.76|5637.59|5636.89|5637.59|5636.89|5637.34|5636.64|16
1725268580000|2024-09-02 09:16:20|5637.34|5636.64|5637.34|5636.64|5637.46|5636.76|5637.34|5636.64|5
1725268590000|2024-09-02 09:16:30|5637.46|5636.76|5637.59|5636.89|5637.59|5636.89|5637.46|5636.76|1
1725268600000|2024-09-02 09:16:40|5637.84|5637.14|5637.84|5637.14|5637.84|5637.14|5637.84|5637.14|10
1725268610000|2024-09-02 09:16:50|||||||||2
1725268620000|2024-09-02 09:17:00|5637.96|5637.26|5637.96|5637.26|5637.96|5637.26|5637.96|5637.26|7
1725268630000|2024-09-02 09:17:10|5637.84|5637.14|5637.59|5636.89|5637.84|5637.14|5637.59|5636.89|8
1725268640000|2024-09-02 09:17:20|5637.84|5637.14|5637.84|5637.14|5637.84|5637.14|5637.71|5637.01|4
1725268680000|2024-09-02 09:18:00|||||||||13
1725268690000|2024-09-02 09:18:10|5637.96|5637.26|5637.84|5637.14|5637.96|5637.26|5637.84|5637.14|0
1725268700000|2024-09-02 09:18:20|5637.71|5637.01|5637.84|5637.14|5637.84|5637.14|5637.71|5637.01|8
1725268710000|2024-09-02 09:18:30|5638.09|5637.39|5638.09|5637.39|5638.09|5637.39|5638.09|5637.39|6
1725268720000|2024-09-02 09:18:40|5638.34|5637.64|5638.34|5637.64|5638.34|5637.64|5638.34|5637.64|10
1725268730000|2024-09-02 09:18:50|5638.46|5637.76|5638.59|5637.89|5638.59|5637.89|5638.46|5637.76|10
1725268740000|2024-09-02 09:19:00|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|25
1725268750000|2024-09-02 09:19:10|||||||||4
1725268760000|2024-09-02 09:19:20|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|8
1725268790000|2024-09-02 09:19:50|5638.46|5637.76|5638.71|5638.01|5638.84|5638.14|5638.34|5637.64|16
1725268800000|2024-09-02 09:20:00|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|0
1725268820000|2024-09-02 09:20:20|5638.34|5637.64|5638.59|5637.89|5638.59|5637.89|5638.34|5637.64|16
1725268830000|2024-09-02 09:20:30|5638.46|5637.76|5638.34|5637.64|5638.46|5637.76|5638.34|5637.64|1
1725268840000|2024-09-02 09:20:40|5638.46|5637.76|5638.34|5637.64|5638.59|5637.89|5638.34|5637.64|1
1725268860000|2024-09-02 09:21:00|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|5638.46|5637.76|2
1725268870000|2024-09-02 09:21:10|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|3
1725268880000|2024-09-02 09:21:20|5638.71|5638.01|5638.46|5637.76|5638.71|5638.01|5638.34|5637.64|21
1725268890000|2024-09-02 09:21:30|5638.59|5637.89|5638.84|5638.14|5638.84|5638.14|5638.59|5637.89|23
1725268900000|2024-09-02 09:21:40|5638.71|5638.01|5638.84|5638.14|5638.84|5638.14|5638.71|5638.01|12
1725268910000|2024-09-02 09:21:50|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|14
1725268930000|2024-09-02 09:22:10|5638.34|5637.64|5638.59|5637.89|5638.59|5637.89|5638.34|5637.64|63
1725268940000|2024-09-02 09:22:20|5638.71|5638.01|5638.84|5638.14|5638.84|5638.14|5638.59|5637.89|12
1725268950000|2024-09-02 09:22:30|||||||||19
1725268960000|2024-09-02 09:22:40|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.96|5638.26|1
1725268970000|2024-09-02 09:22:50|5638.96|5638.26|5638.84|5638.14|5638.96|5638.26|5638.84|5638.14|7
1725268980000|2024-09-02 09:23:00|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.84|5638.14|8
1725268990000|2024-09-02 09:23:10|5639.21|5638.51|5638.96|5638.26|5639.21|5638.51|5638.96|5638.26|9
1725269000000|2024-09-02 09:23:20|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|0
1725269010000|2024-09-02 09:23:30|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|12
1725269020000|2024-09-02 09:23:40|5639.09|5638.39|5638.84|5638.14|5639.21|5638.51|5638.84|5638.14|28
1725269090000|2024-09-02 09:24:50|5638.59|5637.89|5638.84|5638.14|5639.09|5638.39|5638.59|5637.89|32
1725269100000|2024-09-02 09:25:00|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.96|5638.26|3
1725269110000|2024-09-02 09:25:10|5638.96|5638.26|5638.84|5638.14|5638.96|5638.26|5638.84|5638.14|6
1725269120000|2024-09-02 09:25:20|5638.96|5638.26|5638.84|5638.14|5638.96|5638.26|5638.84|5638.14|6
1725269140000|2024-09-02 09:25:40|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.96|5638.26|3
1725269150000|2024-09-02 09:25:50|5639.21|5638.51|5639.09|5638.39|5639.21|5638.51|5639.09|5638.39|25
1725269160000|2024-09-02 09:26:00|5639.21|5638.51|5639.59|5638.89|5639.59|5638.89|5639.09|5638.39|44
1725269170000|2024-09-02 09:26:10|5639.84|5639.14|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|60
1725269180000|2024-09-02 09:26:20|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.59|5638.89|13
1725269190000|2024-09-02 09:26:30|||||||||13
1725269200000|2024-09-02 09:26:40|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|23
1725269210000|2024-09-02 09:26:50|||||||||13
1725269220000|2024-09-02 09:27:00|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.21|5639.51|5
1725269230000|2024-09-02 09:27:10|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.09|5639.39|14
1725269240000|2024-09-02 09:27:20|5640.21|5639.51|5640.09|5639.39|5640.21|5639.51|5640.09|5639.39|3
1725269250000|2024-09-02 09:27:30|5640.21|5639.51|5640.21|5639.51|5640.21|5639.51|5640.21|5639.51|4
1725269260000|2024-09-02 09:27:40|5640.09|5639.39|5640.34|5639.64|5640.34|5639.64|5640.09|5639.39|2
1725269270000|2024-09-02 09:27:50|5640.21|5639.51|5640.09|5639.39|5640.34|5639.64|5640.09|5639.39|4
1725269280000|2024-09-02 09:28:00|5639.84|5639.14|5639.34|5638.64|5639.84|5639.14|5639.34|5638.64|42
1725269290000|2024-09-02 09:28:10|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|5638.96|5638.26|11
1725269300000|2024-09-02 09:28:20|||||||||3
1725269310000|2024-09-02 09:28:30|||||||||5
1725269330000|2024-09-02 09:28:50|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.96|5638.26|8
1725269350000|2024-09-02 09:29:10|5638.96|5638.26|5638.84|5638.14|5638.96|5638.26|5638.59|5637.89|46
1725269360000|2024-09-02 09:29:20|||||||||1
1725269370000|2024-09-02 09:29:30|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.96|5638.26|1
1725269380000|2024-09-02 09:29:40|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|8
1725269400000|2024-09-02 09:30:00|5639.46|5638.76|5639.34|5638.64|5639.59|5638.89|5639.34|5638.64|31
1725269410000|2024-09-02 09:30:10|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.46|5638.76|7
1725269420000|2024-09-02 09:30:20|5639.46|5638.76|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|8
1725269430000|2024-09-02 09:30:30|5639.09|5638.39|5639.09|5638.39|5639.34|5638.64|5638.84|5638.14|35
1725269460000|2024-09-02 09:31:00|5638.84|5638.14|5638.84|5638.14|5639.09|5638.39|5638.84|5638.14|11
1725269470000|2024-09-02 09:31:10|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.84|5638.14|4
1725269480000|2024-09-02 09:31:20|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|14
1725269490000|2024-09-02 09:31:30|5639.46|5638.76|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|8
1725269500000|2024-09-02 09:31:40|||||||||18
1725269510000|2024-09-02 09:31:50|5639.59|5638.89|5639.34|5638.64|5639.59|5638.89|5639.34|5638.64|27
1725269520000|2024-09-02 09:32:00|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.21|5638.51|21
1725269540000|2024-09-02 09:32:20|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.46|5638.76|22
1725269550000|2024-09-02 09:32:30|||||||||10
1725269560000|2024-09-02 09:32:40|||||||||1
1725269570000|2024-09-02 09:32:50|5639.46|5638.76|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|3
1725269580000|2024-09-02 09:33:00|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|18
1725269590000|2024-09-02 09:33:10|||||||||5
1725269620000|2024-09-02 09:33:40|5639.84|5639.14|5640.09|5639.39|5640.09|5639.39|5639.84|5639.14|18
1725269630000|2024-09-02 09:33:50|5639.96|5639.26|5640.09|5639.39|5640.09|5639.39|5639.96|5639.26|0
1725269640000|2024-09-02 09:34:00|5639.96|5639.26|5639.84|5639.14|5640.09|5639.39|5639.84|5639.14|23
1725269650000|2024-09-02 09:34:10|||||||||2
1725269660000|2024-09-02 09:34:20|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|19
1725269670000|2024-09-02 09:34:30|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|5639.71|5639.01|6
1725269680000|2024-09-02 09:34:40|5639.71|5639.01|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|1
1725269690000|2024-09-02 09:34:50|5639.71|5639.01|5639.59|5638.89|5639.71|5639.01|5639.59|5638.89|2
1725269700000|2024-09-02 09:35:00|||||||||1
1725269710000|2024-09-02 09:35:10|5639.34|5638.64|5639.59|5638.89|5639.84|5639.14|5639.34|5638.64|15
1725269720000|2024-09-02 09:35:20|5639.84|5639.14|5639.59|5638.89|5639.84|5639.14|5639.46|5638.76|10
1725269730000|2024-09-02 09:35:30|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|12
1725269740000|2024-09-02 09:35:40|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5
1725269750000|2024-09-02 09:35:50|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.59|5638.89|13
1725269760000|2024-09-02 09:36:00|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.71|5639.01|7
1725269770000|2024-09-02 09:36:10|5639.71|5639.01|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|8
1725269780000|2024-09-02 09:36:20|5639.71|5639.01|5639.34|5638.64|5639.84|5639.14|5639.34|5638.64|12
1725269790000|2024-09-02 09:36:30|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.46|5638.76|7
1725269800000|2024-09-02 09:36:40|||||||||10
1725269810000|2024-09-02 09:36:50|||||||||2
1725269820000|2024-09-02 09:37:00|5639.71|5639.01|5639.96|5639.26|5640.09|5639.39|5639.71|5639.01|17
1725269830000|2024-09-02 09:37:10|5639.84|5639.14|5640.09|5639.39|5640.09|5639.39|5639.84|5639.14|10
1725269840000|2024-09-02 09:37:20|5639.84|5639.14|5640.09|5639.39|5640.09|5639.39|5639.84|5639.14|9
1725269850000|2024-09-02 09:37:30|||||||||1
1725269860000|2024-09-02 09:37:40|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|12
1725269870000|2024-09-02 09:37:50|5640.59|5639.89|5640.46|5639.76|5640.59|5639.89|5640.34|5639.64|21
1725269880000|2024-09-02 09:38:00|5640.59|5639.89|5640.34|5639.64|5640.59|5639.89|5640.34|5639.64|26
1725269890000|2024-09-02 09:38:10|5640.46|5639.76|5640.34|5639.64|5640.59|5639.89|5640.34|5639.64|11
1725269910000|2024-09-02 09:38:30|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.46|5639.76|29
1725269920000|2024-09-02 09:38:40|||||||||1
1725269930000|2024-09-02 09:38:50|||||||||2
1725269940000|2024-09-02 09:39:00|5640.34|5639.64|5640.59|5639.89|5640.59|5639.89|5640.34|5639.64|11
1725269950000|2024-09-02 09:39:10|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|17
1725269960000|2024-09-02 09:39:20|||||||||12
1725269980000|2024-09-02 09:39:40|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|26
1725270000000|2024-09-02 09:40:00|5640.71|5640.01|5640.84|5640.14|5640.96|5640.26|5640.59|5639.89|48
1725270010000|2024-09-02 09:40:10|5640.96|5640.26|5640.84|5640.14|5641.09|5640.39|5640.84|5640.14|19
1725270020000|2024-09-02 09:40:20|||||||||5
1725270030000|2024-09-02 09:40:30|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|10
1725270040000|2024-09-02 09:40:40|5640.96|5640.26|5640.84|5640.14|5640.96|5640.26|5640.84|5640.14|8
1725270050000|2024-09-02 09:40:50|||||||||10
1725270060000|2024-09-02 09:41:00|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.71|5640.01|19
1725270070000|2024-09-02 09:41:10|5640.71|5640.01|5640.59|5639.89|5640.71|5640.01|5640.59|5639.89|5
1725270080000|2024-09-02 09:41:20|||||||||3
1725270110000|2024-09-02 09:41:50|5640.84|5640.14|5640.59|5639.89|5640.84|5640.14|5640.59|5639.89|15
1725270120000|2024-09-02 09:42:00|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.71|5640.01|1
1725270130000|2024-09-02 09:42:10|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.71|5640.01|16
1725270150000|2024-09-02 09:42:30|5640.71|5640.01|5640.84|5640.14|5641.09|5640.39|5640.71|5640.01|7
1725270160000|2024-09-02 09:42:40|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.96|5640.26|2
1725270170000|2024-09-02 09:42:50|||||||||7
1725270180000|2024-09-02 09:43:00|5641.34|5640.64|5641.59|5640.89|5641.59|5640.89|5641.34|5640.64|41
1725270190000|2024-09-02 09:43:10|||||||||8
1725270200000|2024-09-02 09:43:20|||||||||12
1725270210000|2024-09-02 09:43:30|||||||||5
1725270230000|2024-09-02 09:43:50|5641.46|5640.76|5641.34|5640.64|5641.46|5640.76|5641.34|5640.64|27
1725270240000|2024-09-02 09:44:00|5641.59|5640.89|5641.34|5640.64|5641.59|5640.89|5641.34|5640.64|14
1725270250000|2024-09-02 09:44:10|5641.46|5640.76|5641.59|5640.89|5641.59|5640.89|5641.46|5640.76|11
1725270260000|2024-09-02 09:44:20|5641.46|5640.76|5640.84|5640.14|5641.46|5640.76|5640.84|5640.14|48
1725270270000|2024-09-02 09:44:30|5640.59|5639.89|5640.84|5640.14|5640.84|5640.14|5640.59|5639.89|43
1725270280000|2024-09-02 09:44:40|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5640.96|5640.26|18
1725270290000|2024-09-02 09:44:50|5641.21|5640.51|5641.09|5640.39|5641.34|5640.64|5641.09|5640.39|36
1725270300000|2024-09-02 09:45:00|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.96|5640.26|16
1725270310000|2024-09-02 09:45:10|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.96|5640.26|0
1725270320000|2024-09-02 09:45:20|5641.21|5640.51|5641.34|5640.64|5641.34|5640.64|5641.21|5640.51|6
1725270330000|2024-09-02 09:45:30|5641.21|5640.51|5640.96|5640.26|5641.21|5640.51|5640.84|5640.14|31
1725270340000|2024-09-02 09:45:40|5641.09|5640.39|5641.34|5640.64|5641.34|5640.64|5640.96|5640.26|4
1725270350000|2024-09-02 09:45:50|5641.21|5640.51|5640.84|5640.14|5641.21|5640.51|5640.84|5640.14|19
1725270360000|2024-09-02 09:46:00|||||||||1
1725270370000|2024-09-02 09:46:10|||||||||2
1725270380000|2024-09-02 09:46:20|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.59|5639.89|11
1725270390000|2024-09-02 09:46:30|5640.71|5640.01|5640.59|5639.89|5640.71|5640.01|5640.59|5639.89|1
1725270400000|2024-09-02 09:46:40|5640.71|5640.01|5640.59|5639.89|5640.84|5640.14|5640.59|5639.89|8
1725270410000|2024-09-02 09:46:50|5640.71|5640.01|5640.59|5639.89|5640.71|5640.01|5640.59|5639.89|14
1725270430000|2024-09-02 09:47:10|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.71|5640.01|5
1725270440000|2024-09-02 09:47:20|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|17
1725270460000|2024-09-02 09:47:40|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.71|5640.01|28
1725270480000|2024-09-02 09:48:00|5640.59|5639.89|5640.59|5639.89|5640.71|5640.01|5640.59|5639.89|32
1725270490000|2024-09-02 09:48:10|5640.71|5640.01|5640.59|5639.89|5640.84|5640.14|5640.46|5639.76|24
1725270530000|2024-09-02 09:48:50|||||||||2
1725270540000|2024-09-02 09:49:00|||||||||1
1725270550000|2024-09-02 09:49:10|||||||||8
1725270560000|2024-09-02 09:49:20|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|7
1725270580000|2024-09-02 09:49:40|||||||||1
1725270590000|2024-09-02 09:49:50|5640.46|5639.76|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|9
1725270600000|2024-09-02 09:50:00|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|15
1725270640000|2024-09-02 09:50:40|5640.46|5639.76|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|14
1725270660000|2024-09-02 09:51:00|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|42
1725270670000|2024-09-02 09:51:10|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|25
1725270680000|2024-09-02 09:51:20|5640.71|5640.01|5640.59|5639.89|5640.71|5640.01|5640.59|5639.89|6
1725270700000|2024-09-02 09:51:40|5640.71|5640.01|5640.71|5640.01|5641.09|5640.39|5640.71|5640.01|44
1725270710000|2024-09-02 09:51:50|5640.84|5640.14|5640.34|5639.64|5640.84|5640.14|5640.34|5639.64|18
1725270720000|2024-09-02 09:52:00|5640.46|5639.76|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|5
1725270730000|2024-09-02 09:52:10|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.34|5639.64|8
1725270750000|2024-09-02 09:52:30|5640.34|5639.64|5640.59|5639.89|5640.59|5639.89|5640.34|5639.64|24
1725270760000|2024-09-02 09:52:40|||||||||2
1725270790000|2024-09-02 09:53:10|5640.46|5639.76|5640.09|5639.39|5640.46|5639.76|5640.09|5639.39|16
1725270800000|2024-09-02 09:53:20|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.09|5639.39|8
1725270810000|2024-09-02 09:53:30|5640.46|5639.76|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|7
1725270820000|2024-09-02 09:53:40|||||||||4
1725270830000|2024-09-02 09:53:50|5640.46|5639.76|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|0
1725270850000|2024-09-02 09:54:10|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|7
1725270860000|2024-09-02 09:54:20|5640.71|5640.01|5640.59|5639.89|5640.84|5640.14|5640.59|5639.89|29
1725270870000|2024-09-02 09:54:30|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|9
1725270890000|2024-09-02 09:54:50|||||||||2
1725270900000|2024-09-02 09:55:00|5640.21|5639.51|5640.09|5639.39|5640.21|5639.51|5639.96|5639.26|12
1725270910000|2024-09-02 09:55:10|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|43
1725270920000|2024-09-02 09:55:20|5639.71|5639.01|5639.59|5638.89|5639.71|5639.01|5639.59|5638.89|24
1725270930000|2024-09-02 09:55:30|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.71|5639.01|25
1725270940000|2024-09-02 09:55:40|5639.96|5639.26|5640.09|5639.39|5640.09|5639.39|5639.84|5639.14|38
1725270950000|2024-09-02 09:55:50|5639.96|5639.26|5639.84|5639.14|5639.96|5639.26|5639.59|5638.89|11
1725270960000|2024-09-02 09:56:00|5639.71|5639.01|5639.59|5638.89|5639.71|5639.01|5639.59|5638.89|5
1725270970000|2024-09-02 09:56:10|5639.71|5639.01|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|9
1725270980000|2024-09-02 09:56:20|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.71|5639.01|8
1725271000000|2024-09-02 09:56:40|5640.09|5639.39|5639.84|5639.14|5640.09|5639.39|5639.84|5639.14|66
1725271020000|2024-09-02 09:57:00|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5
1725271030000|2024-09-02 09:57:10|5639.46|5638.76|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|16
1725271040000|2024-09-02 09:57:20|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.46|5638.76|9
1725271050000|2024-09-02 09:57:30|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.46|5638.76|14
1725271080000|2024-09-02 09:58:00|5639.71|5639.01|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|2
1725271090000|2024-09-02 09:58:10|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|1
1725271100000|2024-09-02 09:58:20|5639.71|5639.01|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|26
1725271110000|2024-09-02 09:58:30|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.71|5639.01|5
1725271120000|2024-09-02 09:58:40|5639.96|5639.26|5640.34|5639.64|5640.34|5639.64|5639.96|5639.26|17
1725271130000|2024-09-02 09:58:50|5640.21|5639.51|5640.09|5639.39|5640.21|5639.51|5639.96|5639.26|17
1725271140000|2024-09-02 09:59:00|5639.96|5639.26|5639.84|5639.14|5639.96|5639.26|5639.84|5639.14|1
1725271170000|2024-09-02 09:59:30|||||||||1
1725271180000|2024-09-02 09:59:40|5640.34|5639.64|5640.09|5639.39|5640.34|5639.64|5640.09|5639.39|21
1725271200000|2024-09-02 10:00:00|5640.21|5639.51|5640.09|5639.39|5640.59|5639.89|5640.09|5639.39|34
1725271210000|2024-09-02 10:00:10|||||||||1
1725271230000|2024-09-02 10:00:30|5640.34|5639.64|5640.09|5639.39|5640.34|5639.64|5640.09|5639.39|15
1725271260000|2024-09-02 10:01:00|||||||||12
1725271270000|2024-09-02 10:01:10|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|13
1725271280000|2024-09-02 10:01:20|||||||||11
1725271290000|2024-09-02 10:01:30|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.21|5639.51|14
1725271300000|2024-09-02 10:01:40|5640.09|5639.39|5640.21|5639.51|5640.21|5639.51|5640.09|5639.39|8
1725271310000|2024-09-02 10:01:50|5640.09|5639.39|5640.21|5639.51|5640.21|5639.51|5640.09|5639.39|2
1725271320000|2024-09-02 10:02:00|5640.09|5639.39|5639.59|5638.89|5640.09|5639.39|5639.59|5638.89|19
1725271340000|2024-09-02 10:02:20|||||||||4
1725271350000|2024-09-02 10:02:30|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.71|5639.01|13
1725271360000|2024-09-02 10:02:40|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|6
1725271370000|2024-09-02 10:02:50|||||||||1
1725271380000|2024-09-02 10:03:00|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|3
1725271400000|2024-09-02 10:03:20|||||||||4
1725271410000|2024-09-02 10:03:30|||||||||3
1725271420000|2024-09-02 10:03:40|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|9
1725271430000|2024-09-02 10:03:50|5639.21|5638.51|5639.09|5638.39|5639.21|5638.51|5639.09|5638.39|20
1725271440000|2024-09-02 10:04:00|||||||||1
1725271450000|2024-09-02 10:04:10|5639.21|5638.51|5639.59|5638.89|5639.84|5639.14|5639.21|5638.51|63
1725271470000|2024-09-02 10:04:30|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.09|5638.39|49
1725271490000|2024-09-02 10:04:50|||||||||4
1725271500000|2024-09-02 10:05:00|5639.46|5638.76|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|3
1725271510000|2024-09-02 10:05:10|5639.46|5638.76|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|5
1725271530000|2024-09-02 10:05:30|5639.21|5638.51|5639.21|5638.51|5639.21|5638.51|5639.09|5638.39|9
1725271540000|2024-09-02 10:05:40|5639.09|5638.39|5639.09|5638.39|5639.21|5638.51|5639.09|5638.39|0
1725271550000|2024-09-02 10:05:50|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.09|5638.39|3
1725271560000|2024-09-02 10:06:00|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.21|5638.51|5
1725271570000|2024-09-02 10:06:10|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.34|5638.64|4
1725271580000|2024-09-02 10:06:20|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.46|5638.76|16
1725271590000|2024-09-02 10:06:30|||||||||1
1725271600000|2024-09-02 10:06:40|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|8
1725271620000|2024-09-02 10:07:00|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|12
1725271630000|2024-09-02 10:07:10|5639.34|5638.64|5639.09|5638.39|5639.34|5638.64|5638.96|5638.26|27
1725271640000|2024-09-02 10:07:20|5638.84|5638.14|5639.09|5638.39|5639.09|5638.39|5638.84|5638.14|4
1725271660000|2024-09-02 10:07:40|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|14
1725271680000|2024-09-02 10:08:00|5639.46|5638.76|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|39
1725271710000|2024-09-02 10:08:30|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.46|5638.76|2
1725271720000|2024-09-02 10:08:40|5639.46|5638.76|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|8
1725271730000|2024-09-02 10:08:50|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.46|5638.76|11
1725271740000|2024-09-02 10:09:00|5639.34|5638.64|5639.59|5638.89|5639.59|5638.89|5639.34|5638.64|1
1725271780000|2024-09-02 10:09:40|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|11
1725271800000|2024-09-02 10:10:00|5639.71|5639.01|5639.84|5639.14|5639.96|5639.26|5639.71|5639.01|16
1725271820000|2024-09-02 10:10:20|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|6
1725271830000|2024-09-02 10:10:30|5639.71|5639.01|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|8
1725271840000|2024-09-02 10:10:40|5639.71|5639.01|5640.09|5639.39|5640.09|5639.39|5639.71|5639.01|10
1725271850000|2024-09-02 10:10:50|||||||||1
1725271860000|2024-09-02 10:11:00|5639.96|5639.26|5639.84|5639.14|5640.09|5639.39|5639.84|5639.14|15
1725271870000|2024-09-02 10:11:10|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|15
1725271880000|2024-09-02 10:11:20|5639.46|5638.76|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|7
1725271890000|2024-09-02 10:11:30|||||||||3
1725271900000|2024-09-02 10:11:40|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.46|5638.76|12
1725271910000|2024-09-02 10:11:50|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|2
1725271920000|2024-09-02 10:12:00|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|13
1725271930000|2024-09-02 10:12:10|||||||||1
1725271940000|2024-09-02 10:12:20|5639.21|5638.51|5639.09|5638.39|5639.21|5638.51|5639.09|5638.39|19
1725271950000|2024-09-02 10:12:30|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.96|5638.26|12
1725271970000|2024-09-02 10:12:50|5638.96|5638.26|5638.84|5638.14|5638.96|5638.26|5638.84|5638.14|18
1725271980000|2024-09-02 10:13:00|||||||||1
1725272000000|2024-09-02 10:13:20|5638.71|5638.01|5638.71|5638.01|5638.71|5638.01|5638.71|5638.01|2
1725272010000|2024-09-02 10:13:30|5638.84|5638.14|5638.59|5637.89|5638.84|5638.14|5638.59|5637.89|5
1725272040000|2024-09-02 10:14:00|||||||||1
1725272050000|2024-09-02 10:14:10|||||||||4
1725272060000|2024-09-02 10:14:20|5638.46|5637.76|5638.84|5638.14|5638.84|5638.14|5638.46|5637.76|33
1725272070000|2024-09-02 10:14:30|||||||||3
1725272090000|2024-09-02 10:14:50|5638.71|5638.01|5638.59|5637.89|5638.71|5638.01|5638.59|5637.89|8
1725272100000|2024-09-02 10:15:00|5638.71|5638.01|5638.84|5638.14|5639.09|5638.39|5638.71|5638.01|4
1725272110000|2024-09-02 10:15:10|5638.59|5637.89|5638.84|5638.14|5638.84|5638.14|5638.59|5637.89|3
1725272120000|2024-09-02 10:15:20|5638.71|5638.01|5638.59|5637.89|5638.84|5638.14|5638.59|5637.89|0
1725272140000|2024-09-02 10:15:40|5638.71|5638.01|5638.59|5637.89|5638.71|5638.01|5638.59|5637.89|0
1725272150000|2024-09-02 10:15:50|5638.71|5638.01|5638.84|5638.14|5638.84|5638.14|5638.71|5638.01|1
1725272160000|2024-09-02 10:16:00|||||||||1
1725272170000|2024-09-02 10:16:10|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|9
1725272180000|2024-09-02 10:16:20|5638.96|5638.26|5638.59|5637.89|5638.96|5638.26|5638.59|5637.89|10
1725272190000|2024-09-02 10:16:30|5638.71|5638.01|5638.84|5638.14|5638.84|5638.14|5638.71|5638.01|7
1725272210000|2024-09-02 10:16:50|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.96|5638.26|4
1725272220000|2024-09-02 10:17:00|||||||||2
1725272240000|2024-09-02 10:17:20|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.09|5638.39|20
1725272280000|2024-09-02 10:18:00|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.21|5638.51|8
1725272290000|2024-09-02 10:18:10|5639.21|5638.51|5639.21|5638.51|5639.34|5638.64|5639.21|5638.51|2
1725272300000|2024-09-02 10:18:20|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|0
1725272320000|2024-09-02 10:18:40|||||||||1
1725272340000|2024-09-02 10:19:00|||||||||1
1725272350000|2024-09-02 10:19:10|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|7
1725272380000|2024-09-02 10:19:40|||||||||1
1725272390000|2024-09-02 10:19:50|5638.96|5638.26|5638.84|5638.14|5638.96|5638.26|5638.84|5638.14|14
1725272400000|2024-09-02 10:20:00|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.96|5638.26|8
1725272430000|2024-09-02 10:20:30|||||||||3
1725272450000|2024-09-02 10:20:50|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|4
1725272500000|2024-09-02 10:21:40|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|11
1725272560000|2024-09-02 10:22:40|5639.71|5639.01|5639.71|5639.01|5639.84|5639.14|5639.71|5639.01|14
1725272570000|2024-09-02 10:22:50|5639.59|5638.89|5639.84|5639.14|5639.84|5639.14|5639.59|5638.89|29
1725272600000|2024-09-02 10:23:20|||||||||1
1725272610000|2024-09-02 10:23:30|||||||||3
1725272620000|2024-09-02 10:23:40|||||||||2
1725272630000|2024-09-02 10:23:50|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|21
1725272660000|2024-09-02 10:24:20|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|35
1725272670000|2024-09-02 10:24:30|||||||||1
1725272690000|2024-09-02 10:24:50|5640.46|5639.76|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|25
1725272700000|2024-09-02 10:25:00|5640.09|5639.39|5639.71|5639.01|5640.09|5639.39|5639.71|5639.01|31
1725272710000|2024-09-02 10:25:10|5639.59|5638.89|5639.09|5638.39|5639.71|5639.01|5638.96|5638.26|31
1725272720000|2024-09-02 10:25:20|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.84|5638.14|19
1725272730000|2024-09-02 10:25:30|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.84|5638.14|1
1725272750000|2024-09-02 10:25:50|5639.21|5638.51|5638.96|5638.26|5639.21|5638.51|5638.96|5638.26|10
1725272760000|2024-09-02 10:26:00|5638.84|5638.14|5639.09|5638.39|5639.34|5638.64|5638.84|5638.14|19
1725272770000|2024-09-02 10:26:10|||||||||1
1725272780000|2024-09-02 10:26:20|5638.96|5638.26|5638.84|5638.14|5639.09|5638.39|5638.84|5638.14|0
1725272790000|2024-09-02 10:26:30|5638.96|5638.26|5639.34|5638.64|5639.34|5638.64|5638.96|5638.26|27
1725272800000|2024-09-02 10:26:40|5639.59|5638.89|5640.09|5639.39|5640.09|5639.39|5639.59|5638.89|41
1725272810000|2024-09-02 10:26:50|||||||||2
1725272820000|2024-09-02 10:27:00|||||||||2
1725272840000|2024-09-02 10:27:20|5639.96|5639.26|5640.09|5639.39|5640.09|5639.39|5639.96|5639.26|1
1725272850000|2024-09-02 10:27:30|5639.96|5639.26|5639.84|5639.14|5639.96|5639.26|5639.84|5639.14|0
1725272860000|2024-09-02 10:27:40|5640.09|5639.39|5640.09|5639.39|5640.34|5639.64|5640.09|5639.39|17
1725272880000|2024-09-02 10:28:00|5640.21|5639.51|5640.09|5639.39|5640.21|5639.51|5640.09|5639.39|1
1725272890000|2024-09-02 10:28:10|5640.21|5639.51|5640.09|5639.39|5640.21|5639.51|5640.09|5639.39|0
1725272900000|2024-09-02 10:28:20|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|14
1725272910000|2024-09-02 10:28:30|5639.96|5639.26|5640.09|5639.39|5640.09|5639.39|5639.96|5639.26|5
1725272930000|2024-09-02 10:28:50|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|48
1725272940000|2024-09-02 10:29:00|5640.34|5639.64|5640.09|5639.39|5640.34|5639.64|5640.09|5639.39|16
1725272950000|2024-09-02 10:29:10|5640.21|5639.51|5640.09|5639.39|5640.34|5639.64|5640.09|5639.39|4
1725272960000|2024-09-02 10:29:20|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|13
1725272970000|2024-09-02 10:29:30|5640.46|5639.76|5640.46|5639.76|5640.46|5639.76|5640.46|5639.76|0
1725272980000|2024-09-02 10:29:40|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|0
1725273000000|2024-09-02 10:30:00|||||||||3
1725273030000|2024-09-02 10:30:30|5640.59|5639.89|5640.34|5639.64|5640.59|5639.89|5640.34|5639.64|6
1725273040000|2024-09-02 10:30:40|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|13
1725273050000|2024-09-02 10:30:50|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|18
1725273060000|2024-09-02 10:31:00|||||||||2
1725273080000|2024-09-02 10:31:20|5639.96|5639.26|5639.59|5638.89|5639.96|5639.26|5639.59|5638.89|28
1725273100000|2024-09-02 10:31:40|||||||||2
1725273110000|2024-09-02 10:31:50|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|9
1725273120000|2024-09-02 10:32:00|5639.71|5639.01|5639.59|5638.89|5639.71|5639.01|5639.59|5638.89|18
1725273130000|2024-09-02 10:32:10|5639.46|5638.76|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|5
1725273150000|2024-09-02 10:32:30|5639.46|5638.76|5639.46|5638.76|5639.59|5638.89|5639.34|5638.64|39
1725273160000|2024-09-02 10:32:40|5639.34|5638.64|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|4
1725273200000|2024-09-02 10:33:20|||||||||2
1725273210000|2024-09-02 10:33:30|||||||||5
1725273220000|2024-09-02 10:33:40|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|6
1725273240000|2024-09-02 10:34:00|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|5639.59|5638.89|14
1725273250000|2024-09-02 10:34:10|5639.71|5639.01|5639.59|5638.89|5639.71|5639.01|5639.59|5638.89|2
1725273260000|2024-09-02 10:34:20|5639.34|5638.64|5639.59|5638.89|5639.59|5638.89|5639.34|5638.64|7
1725273270000|2024-09-02 10:34:30|5639.84|5639.14|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|11
1725273280000|2024-09-02 10:34:40|5639.71|5639.01|5640.34|5639.64|5640.84|5640.14|5639.59|5638.89|129
1725273290000|2024-09-02 10:34:50|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.09|5639.39|25
1725273300000|2024-09-02 10:35:00|5640.09|5639.39|5639.84|5639.14|5640.09|5639.39|5639.84|5639.14|28
1725273310000|2024-09-02 10:35:10|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|6
1725273320000|2024-09-02 10:35:20|5639.96|5639.26|5639.84|5639.14|5639.96|5639.26|5639.84|5639.14|9
1725273330000|2024-09-02 10:35:30|||||||||1
1725273340000|2024-09-02 10:35:40|5640.09|5639.39|5639.96|5639.26|5640.09|5639.39|5639.96|5639.26|29
1725273350000|2024-09-02 10:35:50|5639.84|5639.14|5639.59|5638.89|5639.96|5639.26|5639.59|5638.89|16
1725273360000|2024-09-02 10:36:00|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|12
1725273370000|2024-09-02 10:36:10|5639.21|5638.51|5639.09|5638.39|5639.34|5638.64|5639.09|5638.39|11
1725273380000|2024-09-02 10:36:20|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.09|5638.39|7
1725273390000|2024-09-02 10:36:30|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|1
1725273400000|2024-09-02 10:36:40|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.46|5638.76|0
1725273420000|2024-09-02 10:37:00|5639.46|5638.76|5639.84|5639.14|5639.84|5639.14|5639.46|5638.76|20
1725273430000|2024-09-02 10:37:10|5640.09|5639.39|5639.84|5639.14|5640.09|5639.39|5639.84|5639.14|11
1725273480000|2024-09-02 10:38:00|5639.96|5639.26|5639.84|5639.14|5640.09|5639.39|5639.84|5639.14|11
1725273490000|2024-09-02 10:38:10|||||||||1
1725273500000|2024-09-02 10:38:20|5640.09|5639.39|5639.84|5639.14|5640.09|5639.39|5639.84|5639.14|12
1725273510000|2024-09-02 10:38:30|||||||||2
1725273520000|2024-09-02 10:38:40|5639.71|5639.01|5639.59|5638.89|5639.71|5639.01|5639.59|5638.89|11
1725273530000|2024-09-02 10:38:50|5639.46|5638.76|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|2
1725273540000|2024-09-02 10:39:00|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.46|5638.76|7
1725273550000|2024-09-02 10:39:10|||||||||1
1725273560000|2024-09-02 10:39:20|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.71|5639.01|10
1725273570000|2024-09-02 10:39:30|5639.96|5639.26|5640.09|5639.39|5640.09|5639.39|5639.96|5639.26|3
1725273580000|2024-09-02 10:39:40|5640.21|5639.51|5640.09|5639.39|5640.21|5639.51|5640.09|5639.39|8
1725273600000|2024-09-02 10:40:00|||||||||2
1725273620000|2024-09-02 10:40:20|||||||||1
1725273640000|2024-09-02 10:40:40|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|6
1725273650000|2024-09-02 10:40:50|5640.21|5639.51|5640.09|5639.39|5640.21|5639.51|5640.09|5639.39|9
1725273660000|2024-09-02 10:41:00|5640.21|5639.51|5640.09|5639.39|5640.34|5639.64|5640.09|5639.39|15
1725273680000|2024-09-02 10:41:20|5639.84|5639.14|5639.84|5639.14|5640.09|5639.39|5639.84|5639.14|25
1725273690000|2024-09-02 10:41:30|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5
1725273700000|2024-09-02 10:41:40|||||||||1
1725273710000|2024-09-02 10:41:50|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.71|5639.01|16
1725273720000|2024-09-02 10:42:00|5640.09|5639.39|5640.09|5639.39|5640.34|5639.64|5640.09|5639.39|10
1725273730000|2024-09-02 10:42:10|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.09|5639.39|0
1725273740000|2024-09-02 10:42:20|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.21|5639.51|9
1725273750000|2024-09-02 10:42:30|5640.21|5639.51|5640.21|5639.51|5640.21|5639.51|5640.09|5639.39|35
1725273760000|2024-09-02 10:42:40|5640.34|5639.64|5640.59|5639.89|5640.59|5639.89|5640.09|5639.39|42
1725273770000|2024-09-02 10:42:50|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.46|5639.76|5
1725273780000|2024-09-02 10:43:00|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.34|5639.64|6
1725273790000|2024-09-02 10:43:10|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.46|5639.76|1
1725273800000|2024-09-02 10:43:20|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.71|5640.01|6
1725273810000|2024-09-02 10:43:30|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.71|5640.01|7
1725273820000|2024-09-02 10:43:40|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.71|5640.01|2
1725273840000|2024-09-02 10:44:00|5641.09|5640.39|5640.96|5640.26|5641.09|5640.39|5640.84|5640.14|20
1725273850000|2024-09-02 10:44:10|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|0
1725273860000|2024-09-02 10:44:20|||||||||3
1725273870000|2024-09-02 10:44:30|||||||||13
1725273880000|2024-09-02 10:44:40|5641.09|5640.39|5640.96|5640.26|5641.09|5640.39|5640.96|5640.26|3
1725273890000|2024-09-02 10:44:50|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|0
1725273900000|2024-09-02 10:45:00|5641.21|5640.51|5641.34|5640.64|5641.34|5640.64|5641.21|5640.51|26
1725273910000|2024-09-02 10:45:10|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|7
1725273930000|2024-09-02 10:45:30|||||||||1
1725273950000|2024-09-02 10:45:50|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.96|5640.26|15
1725273970000|2024-09-02 10:46:10|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.96|5640.26|6
1725273990000|2024-09-02 10:46:30|5640.96|5640.26|5640.96|5640.26|5640.96|5640.26|5640.96|5640.26|1
1725274000000|2024-09-02 10:46:40|5641.09|5640.39|5640.96|5640.26|5641.09|5640.39|5640.84|5640.14|4
1725274010000|2024-09-02 10:46:50|5641.09|5640.39|5640.84|5640.14|5641.09|5640.39|5640.84|5640.14|1
1725274020000|2024-09-02 10:47:00|||||||||3
1725274030000|2024-09-02 10:47:10|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|9
1725274050000|2024-09-02 10:47:30|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5
1725274060000|2024-09-02 10:47:40|5640.59|5639.89|5640.34|5639.64|5640.59|5639.89|5640.34|5639.64|11
1725274070000|2024-09-02 10:47:50|5640.46|5639.76|5640.09|5639.39|5640.46|5639.76|5639.84|5639.14|43
1725274080000|2024-09-02 10:48:00|5640.34|5639.64|5640.09|5639.39|5640.34|5639.64|5640.09|5639.39|53
1725274090000|2024-09-02 10:48:10|5640.21|5639.51|5640.09|5639.39|5640.21|5639.51|5640.09|5639.39|2
1725274100000|2024-09-02 10:48:20|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.21|5639.51|3
1725274110000|2024-09-02 10:48:30|5640.21|5639.51|5640.09|5639.39|5640.21|5639.51|5640.09|5639.39|1
1725274130000|2024-09-02 10:48:50|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.09|5639.39|8
1725274140000|2024-09-02 10:49:00|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.09|5639.39|5
1725274150000|2024-09-02 10:49:10|||||||||2
1725274180000|2024-09-02 10:49:40|||||||||4
1725274190000|2024-09-02 10:49:50|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|10
1725274210000|2024-09-02 10:50:10|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.21|5639.51|11
1725274220000|2024-09-02 10:50:20|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.09|5639.39|4
1725274230000|2024-09-02 10:50:30|5640.21|5639.51|5640.09|5639.39|5640.21|5639.51|5640.09|5639.39|3
1725274240000|2024-09-02 10:50:40|5640.21|5639.51|5640.09|5639.39|5640.21|5639.51|5640.09|5639.39|6
1725274260000|2024-09-02 10:51:00|5639.84|5639.14|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|13
1725274270000|2024-09-02 10:51:10|||||||||1
1725274280000|2024-09-02 10:51:20|||||||||1
1725274300000|2024-09-02 10:51:40|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.71|5639.01|15
1725274310000|2024-09-02 10:51:50|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5
1725274320000|2024-09-02 10:52:00|5639.84|5639.14|5639.71|5639.01|5639.84|5639.14|5639.71|5639.01|12
1725274330000|2024-09-02 10:52:10|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|0
1725274340000|2024-09-02 10:52:20|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|12
1725274350000|2024-09-02 10:52:30|5639.96|5639.26|5639.96|5639.26|5640.09|5639.39|5639.84|5639.14|12
1725274360000|2024-09-02 10:52:40|5640.09|5639.39|5639.84|5639.14|5640.09|5639.39|5639.84|5639.14|2
1725274430000|2024-09-02 10:53:50|5639.96|5639.26|5640.09|5639.39|5640.09|5639.39|5639.96|5639.26|16
1725274460000|2024-09-02 10:54:20|5640.34|5639.64|5640.09|5639.39|5640.34|5639.64|5640.09|5639.39|32
1725274480000|2024-09-02 10:54:40|5640.21|5639.51|5640.09|5639.39|5640.21|5639.51|5640.09|5639.39|7
1725274500000|2024-09-02 10:55:00|||||||||3
1725274530000|2024-09-02 10:55:30|||||||||6
1725274540000|2024-09-02 10:55:40|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|18
1725274550000|2024-09-02 10:55:50|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|29
1725274580000|2024-09-02 10:56:20|||||||||10
1725274590000|2024-09-02 10:56:30|||||||||1
1725274610000|2024-09-02 10:56:50|5639.96|5639.26|5639.84|5639.14|5639.96|5639.26|5639.84|5639.14|11
1725274630000|2024-09-02 10:57:10|5639.96|5639.26|5639.84|5639.14|5639.96|5639.26|5639.84|5639.14|13
1725274640000|2024-09-02 10:57:20|5639.96|5639.26|5639.84|5639.14|5640.09|5639.39|5639.84|5639.14|7
1725274650000|2024-09-02 10:57:30|5639.96|5639.26|5639.84|5639.14|5639.96|5639.26|5639.84|5639.14|1
1725274660000|2024-09-02 10:57:40|5639.96|5639.26|5640.34|5639.64|5640.34|5639.64|5639.96|5639.26|14
1725274670000|2024-09-02 10:57:50|||||||||1
1725274680000|2024-09-02 10:58:00|||||||||4
1725274690000|2024-09-02 10:58:10|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.34|5639.64|19
1725274700000|2024-09-02 10:58:20|5640.34|5639.64|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|13
1725274720000|2024-09-02 10:58:40|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.46|5639.76|10
1725274730000|2024-09-02 10:58:50|5640.34|5639.64|5640.59|5639.89|5640.59|5639.89|5640.34|5639.64|24
1725274750000|2024-09-02 10:59:10|||||||||9
1725274770000|2024-09-02 10:59:30|5640.34|5639.64|5640.46|5639.76|5640.59|5639.89|5640.34|5639.64|3
1725274780000|2024-09-02 10:59:40|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.21|5639.51|5
1725274790000|2024-09-02 10:59:50|||||||||3
1725274800000|2024-09-02 11:00:00|5640.59|5639.89|5641.09|5640.39|5641.59|5640.89|5640.59|5639.89|74
1725274810000|2024-09-02 11:00:10|5640.96|5640.26|5640.84|5640.14|5640.96|5640.26|5640.84|5640.14|17
1725274820000|2024-09-02 11:00:20|5641.09|5640.39|5640.84|5640.14|5641.09|5640.39|5640.84|5640.14|7
1725274840000|2024-09-02 11:00:40|5640.96|5640.26|5640.84|5640.14|5641.09|5640.39|5640.84|5640.14|84
1725274850000|2024-09-02 11:00:50|5640.96|5640.26|5641.34|5640.64|5641.34|5640.64|5640.96|5640.26|41
1725274860000|2024-09-02 11:01:00|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.34|5640.64|11
1725274870000|2024-09-02 11:01:10|5641.46|5640.76|5641.34|5640.64|5641.59|5640.89|5641.34|5640.64|17
1725274900000|2024-09-02 11:01:40|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|16
1725274920000|2024-09-02 11:02:00|5640.84|5640.14|5640.84|5640.14|5640.96|5640.26|5640.84|5640.14|19
1725274930000|2024-09-02 11:02:10|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|9
1725274950000|2024-09-02 11:02:30|5640.71|5640.01|5641.09|5640.39|5641.09|5640.39|5640.71|5640.01|15
1725274960000|2024-09-02 11:02:40|||||||||2
1725274970000|2024-09-02 11:02:50|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|21
1725274980000|2024-09-02 11:03:00|||||||||2
1725274990000|2024-09-02 11:03:10|5641.09|5640.39|5641.09|5640.39|5641.21|5640.51|5641.09|5640.39|23
1725275020000|2024-09-02 11:03:40|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|8
1725275030000|2024-09-02 11:03:50|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.96|5640.26|9
1725275040000|2024-09-02 11:04:00|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.84|5640.14|14
1725275050000|2024-09-02 11:04:10|||||||||3
1725275060000|2024-09-02 11:04:20|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|17
1725275080000|2024-09-02 11:04:40|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.96|5640.26|6
1725275090000|2024-09-02 11:04:50|5640.96|5640.26|5640.84|5640.14|5640.96|5640.26|5640.84|5640.14|9
1725275100000|2024-09-02 11:05:00|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.59|5639.89|3
1725275110000|2024-09-02 11:05:10|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|1
1725275120000|2024-09-02 11:05:20|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|4
1725275130000|2024-09-02 11:05:30|||||||||20
1725275140000|2024-09-02 11:05:40|5640.21|5639.51|5639.84|5639.14|5640.34|5639.64|5639.84|5639.14|15
1725275150000|2024-09-02 11:05:50|||||||||8
1725275160000|2024-09-02 11:06:00|5639.71|5639.01|5639.71|5639.01|5639.71|5639.01|5639.71|5639.01|5
1725275170000|2024-09-02 11:06:10|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|3
1725275180000|2024-09-02 11:06:20|5639.71|5639.01|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|20
1725275190000|2024-09-02 11:06:30|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|7
1725275200000|2024-09-02 11:06:40|5640.09|5639.39|5640.34|5639.64|5640.34|5639.64|5640.09|5639.39|36
1725275210000|2024-09-02 11:06:50|5640.21|5639.51|5640.09|5639.39|5640.21|5639.51|5640.09|5639.39|3
1725275220000|2024-09-02 11:07:00|5640.21|5639.51|5640.09|5639.39|5640.34|5639.64|5640.09|5639.39|2
1725275230000|2024-09-02 11:07:10|5639.96|5639.26|5639.96|5639.26|5639.96|5639.26|5639.96|5639.26|8
1725275240000|2024-09-02 11:07:20|5639.84|5639.14|5639.84|5639.14|5640.09|5639.39|5639.84|5639.14|2
1725275260000|2024-09-02 11:07:40|5639.96|5639.26|5639.96|5639.26|5640.09|5639.39|5639.84|5639.14|22
1725275270000|2024-09-02 11:07:50|5639.84|5639.14|5639.84|5639.14|5639.96|5639.26|5639.84|5639.14|4
1725275290000|2024-09-02 11:08:10|5639.71|5639.01|5639.59|5638.89|5639.71|5639.01|5639.59|5638.89|5
1725275300000|2024-09-02 11:08:20|||||||||1
1725275310000|2024-09-02 11:08:30|||||||||2
1725275320000|2024-09-02 11:08:40|||||||||1
1725275340000|2024-09-02 11:09:00|5639.71|5639.01|5639.59|5638.89|5639.71|5639.01|5639.59|5638.89|21
1725275370000|2024-09-02 11:09:30|5639.71|5639.01|5639.59|5638.89|5639.71|5639.01|5639.59|5638.89|7
1725275390000|2024-09-02 11:09:50|5639.84|5639.14|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|4
1725275410000|2024-09-02 11:10:10|5639.34|5638.64|5639.84|5639.14|5639.84|5639.14|5639.34|5638.64|19
1725275450000|2024-09-02 11:10:50|5639.71|5639.01|5639.34|5638.64|5639.71|5639.01|5639.34|5638.64|37
1725275460000|2024-09-02 11:11:00|||||||||4
1725275470000|2024-09-02 11:11:10|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.09|5638.39|24
1725275500000|2024-09-02 11:11:40|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.46|5638.76|13
1725275520000|2024-09-02 11:12:00|5639.84|5639.14|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|20
1725275530000|2024-09-02 11:12:10|||||||||9
1725275550000|2024-09-02 11:12:30|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.34|5638.64|2
1725275560000|2024-09-02 11:12:40|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.71|5639.01|6
1725275580000|2024-09-02 11:13:00|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|6
1725275590000|2024-09-02 11:13:10|5639.71|5639.01|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|4
1725275600000|2024-09-02 11:13:20|5639.71|5639.01|5639.71|5639.01|5639.71|5639.01|5639.71|5639.01|4
1725275610000|2024-09-02 11:13:30|5639.59|5638.89|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|6
1725275630000|2024-09-02 11:13:50|5639.71|5639.01|5639.59|5638.89|5639.71|5639.01|5639.59|5638.89|8
1725275660000|2024-09-02 11:14:20|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.71|5639.01|4
1725275670000|2024-09-02 11:14:30|5639.71|5639.01|5639.59|5638.89|5639.71|5639.01|5639.59|5638.89|1
1725275680000|2024-09-02 11:14:40|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|3
1725275690000|2024-09-02 11:14:50|5639.71|5639.01|5639.59|5638.89|5639.71|5639.01|5639.59|5638.89|5
1725275700000|2024-09-02 11:15:00|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.71|5639.01|1
1725275710000|2024-09-02 11:15:10|5639.59|5638.89|5639.84|5639.14|5639.84|5639.14|5639.59|5638.89|11
1725275720000|2024-09-02 11:15:20|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|8
1725275740000|2024-09-02 11:15:40|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.71|5639.01|5
1725275780000|2024-09-02 11:16:20|5639.71|5639.01|5639.59|5638.89|5639.71|5639.01|5639.59|5638.89|12
1725275790000|2024-09-02 11:16:30|5639.84|5639.14|5639.34|5638.64|5639.84|5639.14|5639.34|5638.64|15
1725275800000|2024-09-02 11:16:40|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.21|5638.51|2
1725275810000|2024-09-02 11:16:50|5639.21|5638.51|5639.21|5638.51|5639.21|5638.51|5639.21|5638.51|8
1725275820000|2024-09-02 11:17:00|5639.34|5638.64|5639.09|5638.39|5639.34|5638.64|5639.09|5638.39|4
1725275830000|2024-09-02 11:17:10|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|19
1725275840000|2024-09-02 11:17:20|||||||||1
1725275850000|2024-09-02 11:17:30|||||||||2
1725275860000|2024-09-02 11:17:40|5639.09|5638.39|5639.21|5638.51|5639.34|5638.64|5639.09|5638.39|19
1725275870000|2024-09-02 11:17:50|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|0
1725275880000|2024-09-02 11:18:00|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.96|5638.26|3
1725275890000|2024-09-02 11:18:10|||||||||1
1725275900000|2024-09-02 11:18:20|5639.34|5638.64|5639.09|5638.39|5639.34|5638.64|5639.09|5638.39|12
1725275920000|2024-09-02 11:18:40|||||||||3
1725275950000|2024-09-02 11:19:10|||||||||12
1725275960000|2024-09-02 11:19:20|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|10
1725275970000|2024-09-02 11:19:30|5639.21|5638.51|5639.59|5638.89|5639.59|5638.89|5639.21|5638.51|14
1725275990000|2024-09-02 11:19:50|||||||||1
1725276000000|2024-09-02 11:20:00|5639.71|5639.01|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|28
1725276010000|2024-09-02 11:20:10|||||||||8
1725276030000|2024-09-02 11:20:30|5639.46|5638.76|5639.34|5638.64|5639.59|5638.89|5639.34|5638.64|16
1725276040000|2024-09-02 11:20:40|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|11
1725276070000|2024-09-02 11:21:10|||||||||3
1725276090000|2024-09-02 11:21:30|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|10
1725276100000|2024-09-02 11:21:40|||||||||2
1725276110000|2024-09-02 11:21:50|||||||||9
1725276120000|2024-09-02 11:22:00|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5
1725276130000|2024-09-02 11:22:10|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|13
1725276140000|2024-09-02 11:22:20|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.46|5638.76|44
1725276160000|2024-09-02 11:22:40|5639.71|5639.01|5639.59|5638.89|5639.71|5639.01|5639.59|5638.89|12
1725276180000|2024-09-02 11:23:00|5639.46|5638.76|5639.34|5638.64|5639.59|5638.89|5639.34|5638.64|5
1725276190000|2024-09-02 11:23:10|5639.21|5638.51|5639.09|5638.39|5639.21|5638.51|5639.09|5638.39|7
1725276220000|2024-09-02 11:23:40|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|11
1725276230000|2024-09-02 11:23:50|5638.96|5638.26|5638.96|5638.26|5638.96|5638.26|5638.96|5638.26|8
1725276240000|2024-09-02 11:24:00|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|1
1725276270000|2024-09-02 11:24:30|5639.21|5638.51|5639.09|5638.39|5639.21|5638.51|5639.09|5638.39|5
1725276280000|2024-09-02 11:24:40|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.21|5638.51|2
1725276300000|2024-09-02 11:25:00|||||||||9
1725276310000|2024-09-02 11:25:10|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.46|5638.76|4
1725276330000|2024-09-02 11:25:30|5639.46|5638.76|5639.46|5638.76|5639.46|5638.76|5639.46|5638.76|0
1725276340000|2024-09-02 11:25:40|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.46|5638.76|1
1725276350000|2024-09-02 11:25:50|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|3
1725276370000|2024-09-02 11:26:10|||||||||10
1725276390000|2024-09-02 11:26:30|||||||||1
1725276420000|2024-09-02 11:27:00|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.71|5639.01|10
1725276440000|2024-09-02 11:27:20|5639.96|5639.26|5639.59|5638.89|5640.09|5639.39|5639.59|5638.89|10
1725276450000|2024-09-02 11:27:30|5639.71|5639.01|5639.71|5639.01|5639.84|5639.14|5639.59|5638.89|5
1725276460000|2024-09-02 11:27:40|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|0
1725276480000|2024-09-02 11:28:00|5639.71|5639.01|5639.59|5638.89|5639.71|5639.01|5639.59|5638.89|2
1725276510000|2024-09-02 11:28:30|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|6
1725276550000|2024-09-02 11:29:10|5639.46|5638.76|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|14
1725276600000|2024-09-02 11:30:00|||||||||15
1725276610000|2024-09-02 11:30:10|||||||||4
1725276620000|2024-09-02 11:30:20|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|3
1725276640000|2024-09-02 11:30:40|5639.21|5638.51|5639.09|5638.39|5639.21|5638.51|5639.09|5638.39|19
1725276650000|2024-09-02 11:30:50|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.21|5638.51|3
1725276680000|2024-09-02 11:31:20|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.46|5638.76|18
1725276690000|2024-09-02 11:31:30|||||||||1
1725276700000|2024-09-02 11:31:40|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.71|5639.01|9
1725276710000|2024-09-02 11:31:50|5639.96|5639.26|5639.84|5639.14|5640.09|5639.39|5639.84|5639.14|4
1725276720000|2024-09-02 11:32:00|||||||||5
1725276740000|2024-09-02 11:32:20|5639.96|5639.26|5639.96|5639.26|5640.09|5639.39|5639.84|5639.14|44
1725276760000|2024-09-02 11:32:40|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5
1725276800000|2024-09-02 11:33:20|5639.96|5639.26|5640.09|5639.39|5640.09|5639.39|5639.96|5639.26|14
1725276810000|2024-09-02 11:33:30|5639.96|5639.26|5639.96|5639.26|5639.96|5639.26|5639.96|5639.26|4
1725276820000|2024-09-02 11:33:40|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|0
1725276840000|2024-09-02 11:34:00|||||||||17
1725276850000|2024-09-02 11:34:10|5640.21|5639.51|5640.09|5639.39|5640.21|5639.51|5640.09|5639.39|3
1725276890000|2024-09-02 11:34:50|5640.21|5639.51|5640.09|5639.39|5640.34|5639.64|5640.09|5639.39|4
1725276900000|2024-09-02 11:35:00|5640.21|5639.51|5640.59|5639.89|5640.71|5640.01|5640.21|5639.51|36
1725276910000|2024-09-02 11:35:10|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.71|5640.01|34
1725276920000|2024-09-02 11:35:20|||||||||1
1725276930000|2024-09-02 11:35:30|5641.09|5640.39|5640.84|5640.14|5641.09|5640.39|5640.84|5640.14|17
1725276940000|2024-09-02 11:35:40|5640.71|5640.01|5640.71|5640.01|5640.84|5640.14|5640.71|5640.01|7
1725276950000|2024-09-02 11:35:50|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|0
1725276960000|2024-09-02 11:36:00|5640.71|5640.01|5640.71|5640.01|5640.84|5640.14|5640.71|5640.01|5
1725276970000|2024-09-02 11:36:10|5640.84|5640.14|5640.59|5639.89|5640.84|5640.14|5640.59|5639.89|1
1725276980000|2024-09-02 11:36:20|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.71|5640.01|10
1725276990000|2024-09-02 11:36:30|||||||||6
1725277000000|2024-09-02 11:36:40|5640.96|5640.26|5640.84|5640.14|5641.09|5640.39|5640.84|5640.14|9
1725277020000|2024-09-02 11:37:00|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.71|5640.01|14
1725277030000|2024-09-02 11:37:10|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.71|5640.01|3
1725277050000|2024-09-02 11:37:30|5640.59|5639.89|5640.34|5639.64|5640.59|5639.89|5640.34|5639.64|43
1725277080000|2024-09-02 11:38:00|5640.09|5639.39|5640.34|5639.64|5640.34|5639.64|5640.09|5639.39|76
1725277110000|2024-09-02 11:38:30|5640.09|5639.39|5639.84|5639.14|5640.09|5639.39|5639.84|5639.14|42
1725277140000|2024-09-02 11:39:00|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.71|5639.01|13
1725277150000|2024-09-02 11:39:10|5639.71|5639.01|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|71
1725277160000|2024-09-02 11:39:20|||||||||1
1725277170000|2024-09-02 11:39:30|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|44
1725277180000|2024-09-02 11:39:40|||||||||10
1725277190000|2024-09-02 11:39:50|5639.21|5638.51|5639.59|5638.89|5639.59|5638.89|5639.21|5638.51|8
1725277200000|2024-09-02 11:40:00|5639.46|5638.76|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|12
1725277220000|2024-09-02 11:40:20|||||||||1
1725277230000|2024-09-02 11:40:30|5639.21|5638.51|5639.09|5638.39|5639.21|5638.51|5639.09|5638.39|7
1725277250000|2024-09-02 11:40:50|5639.21|5638.51|5639.59|5638.89|5639.59|5638.89|5639.21|5638.51|23
1725277280000|2024-09-02 11:41:20|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|8
1725277290000|2024-09-02 11:41:30|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.71|5639.01|0
1725277300000|2024-09-02 11:41:40|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|16
1725277310000|2024-09-02 11:41:50|||||||||7
1725277320000|2024-09-02 11:42:00|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|9
1725277370000|2024-09-02 11:42:50|5639.96|5639.26|5640.09|5639.39|5640.09|5639.39|5639.84|5639.14|14
1725277380000|2024-09-02 11:43:00|5640.34|5639.64|5640.09|5639.39|5640.34|5639.64|5640.09|5639.39|5
1725277390000|2024-09-02 11:43:10|5640.21|5639.51|5640.09|5639.39|5640.21|5639.51|5640.09|5639.39|27
1725277400000|2024-09-02 11:43:20|5640.21|5639.51|5640.09|5639.39|5640.21|5639.51|5640.09|5639.39|5
1725277410000|2024-09-02 11:43:30|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.21|5639.51|5
1725277420000|2024-09-02 11:43:40|5640.21|5639.51|5640.21|5639.51|5640.34|5639.64|5640.21|5639.51|7
1725277440000|2024-09-02 11:44:00|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|0
1725277460000|2024-09-02 11:44:20|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.21|5639.51|7
1725277480000|2024-09-02 11:44:40|5640.21|5639.51|5640.09|5639.39|5640.21|5639.51|5640.09|5639.39|26
1725277490000|2024-09-02 11:44:50|||||||||3
1725277500000|2024-09-02 11:45:00|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|17
1725277510000|2024-09-02 11:45:10|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.34|5639.64|20
1725277520000|2024-09-02 11:45:20|||||||||33
1725277540000|2024-09-02 11:45:40|||||||||5
1725277550000|2024-09-02 11:45:50|5640.46|5639.76|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|8
1725277570000|2024-09-02 11:46:10|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.46|5639.76|9
1725277580000|2024-09-02 11:46:20|5640.46|5639.76|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|8
1725277610000|2024-09-02 11:46:50|||||||||1
1725277630000|2024-09-02 11:47:10|5640.21|5639.51|5640.09|5639.39|5640.21|5639.51|5640.09|5639.39|8
1725277640000|2024-09-02 11:47:20|||||||||1
1725277650000|2024-09-02 11:47:30|5639.96|5639.26|5640.09|5639.39|5640.09|5639.39|5639.84|5639.14|15
1725277660000|2024-09-02 11:47:40|5639.96|5639.26|5640.09|5639.39|5640.09|5639.39|5639.96|5639.26|3
1725277680000|2024-09-02 11:48:00|||||||||2
1725277700000|2024-09-02 11:48:20|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|20
1725277710000|2024-09-02 11:48:30|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.46|5639.76|11
1725277720000|2024-09-02 11:48:40|||||||||4
1725277740000|2024-09-02 11:49:00|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|2
1725277750000|2024-09-02 11:49:10|5640.46|5639.76|5640.46|5639.76|5640.59|5639.89|5640.46|5639.76|1
1725277760000|2024-09-02 11:49:20|5640.59|5639.89|5640.34|5639.64|5640.59|5639.89|5640.34|5639.64|0
1725277770000|2024-09-02 11:49:30|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.46|5639.76|5
1725277790000|2024-09-02 11:49:50|||||||||1
1725277810000|2024-09-02 11:50:10|5640.46|5639.76|5640.46|5639.76|5640.46|5639.76|5640.46|5639.76|17
1725277820000|2024-09-02 11:50:20|5640.34|5639.64|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|8
1725277830000|2024-09-02 11:50:30|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.46|5639.76|2
1725277850000|2024-09-02 11:50:50|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.46|5639.76|10
1725277860000|2024-09-02 11:51:00|5640.46|5639.76|5640.34|5639.64|5640.59|5639.89|5640.34|5639.64|13
1725277870000|2024-09-02 11:51:10|5640.46|5639.76|5640.34|5639.64|5640.59|5639.89|5640.34|5639.64|13
1725277880000|2024-09-02 11:51:20|5640.46|5639.76|5640.84|5640.14|5640.84|5640.14|5640.46|5639.76|16
1725277890000|2024-09-02 11:51:30|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.96|5640.26|8
1725277900000|2024-09-02 11:51:40|5640.96|5640.26|5640.84|5640.14|5640.96|5640.26|5640.84|5640.14|9
1725277910000|2024-09-02 11:51:50|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.84|5640.14|54
1725277920000|2024-09-02 11:52:00|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|26
1725277930000|2024-09-02 11:52:10|5641.21|5640.51|5641.21|5640.51|5641.21|5640.51|5641.21|5640.51|3
1725277940000|2024-09-02 11:52:20|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|10
1725277960000|2024-09-02 11:52:40|||||||||3
1725277970000|2024-09-02 11:52:50|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|25
1725277980000|2024-09-02 11:53:00|5640.96|5640.26|5640.96|5640.26|5641.09|5640.39|5640.96|5640.26|12
1725277990000|2024-09-02 11:53:10|5640.84|5640.14|5641.09|5640.39|5641.09|5640.39|5640.84|5640.14|5
1725278000000|2024-09-02 11:53:20|5640.96|5640.26|5640.96|5640.26|5640.96|5640.26|5640.96|5640.26|0
1725278010000|2024-09-02 11:53:30|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|0
1725278020000|2024-09-02 11:53:40|||||||||1
1725278030000|2024-09-02 11:53:50|5641.59|5640.89|5641.84|5641.14|5641.84|5641.14|5641.59|5640.89|114
1725278040000|2024-09-02 11:54:00|||||||||2
1725278050000|2024-09-02 11:54:10|5642.09|5641.39|5641.84|5641.14|5642.09|5641.39|5641.84|5641.14|15
1725278060000|2024-09-02 11:54:20|||||||||2
1725278070000|2024-09-02 11:54:30|||||||||2
1725278090000|2024-09-02 11:54:50|||||||||10
1725278100000|2024-09-02 11:55:00|||||||||1
1725278110000|2024-09-02 11:55:10|5641.59|5640.89|5641.84|5641.14|5641.84|5641.14|5641.59|5640.89|22
1725278130000|2024-09-02 11:55:30|5641.71|5641.01|5641.59|5640.89|5641.71|5641.01|5641.59|5640.89|7
1725278150000|2024-09-02 11:55:50|5641.71|5641.01|5641.59|5640.89|5641.84|5641.14|5641.59|5640.89|7
1725278160000|2024-09-02 11:56:00|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.59|5640.89|5
1725278190000|2024-09-02 11:56:30|||||||||2
1725278200000|2024-09-02 11:56:40|||||||||1
1725278220000|2024-09-02 11:57:00|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.71|5641.01|12
1725278230000|2024-09-02 11:57:10|||||||||1
1725278240000|2024-09-02 11:57:20|5641.96|5641.26|5641.84|5641.14|5641.96|5641.26|5641.84|5641.14|11
1725278250000|2024-09-02 11:57:30|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5
1725278260000|2024-09-02 11:57:40|5641.71|5641.01|5641.71|5641.01|5641.71|5641.01|5641.71|5641.01|5
1725278270000|2024-09-02 11:57:50|5641.59|5640.89|5641.59|5640.89|5641.84|5641.14|5641.59|5640.89|4
1725278290000|2024-09-02 11:58:10|5641.71|5641.01|5641.59|5640.89|5641.84|5641.14|5641.59|5640.89|5
1725278320000|2024-09-02 11:58:40|||||||||7
1725278340000|2024-09-02 11:59:00|5641.71|5641.01|5641.84|5641.14|5641.96|5641.26|5641.71|5641.01|56
1725278360000|2024-09-02 11:59:20|||||||||1
1725278370000|2024-09-02 11:59:30|||||||||2
1725278400000|2024-09-02 12:00:00|5641.96|5641.26|5642.34|5641.64|5642.34|5641.64|5641.96|5641.26|48
1725278410000|2024-09-02 12:00:10|5642.46|5641.76|5642.34|5641.64|5642.59|5641.89|5642.34|5641.64|7
1725278420000|2024-09-02 12:00:20|||||||||1
1725278440000|2024-09-02 12:00:40|5642.09|5641.39|5642.34|5641.64|5642.34|5641.64|5642.09|5641.39|15
1725278450000|2024-09-02 12:00:50|5642.21|5641.51|5642.34|5641.64|5642.34|5641.64|5642.09|5641.39|6
1725278460000|2024-09-02 12:01:00|5642.59|5641.89|5642.59|5641.89|5642.59|5641.89|5642.59|5641.89|15
1725278470000|2024-09-02 12:01:10|5642.46|5641.76|5641.84|5641.14|5642.46|5641.76|5641.84|5641.14|22
1725278490000|2024-09-02 12:01:30|5641.96|5641.26|5642.09|5641.39|5642.09|5641.39|5641.84|5641.14|8
1725278500000|2024-09-02 12:01:40|5642.34|5641.64|5642.59|5641.89|5642.59|5641.89|5642.34|5641.64|34
1725278510000|2024-09-02 12:01:50|5642.46|5641.76|5642.34|5641.64|5642.46|5641.76|5642.34|5641.64|3
1725278520000|2024-09-02 12:02:00|||||||||6
1725278560000|2024-09-02 12:02:40|5642.59|5641.89|5642.59|5641.89|5642.59|5641.89|5642.59|5641.89|5
1725278570000|2024-09-02 12:02:50|||||||||16
1725278580000|2024-09-02 12:03:00|5642.71|5642.01|5642.84|5642.14|5642.84|5642.14|5642.71|5642.01|17
1725278590000|2024-09-02 12:03:10|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|120
1725278600000|2024-09-02 12:03:20|5643.09|5642.39|5642.84|5642.14|5643.09|5642.39|5642.84|5642.14|50
1725278610000|2024-09-02 12:03:30|||||||||1
1725278620000|2024-09-02 12:03:40|5643.09|5642.39|5643.09|5642.39|5643.34|5642.64|5643.09|5642.39|15
1725278630000|2024-09-02 12:03:50|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|21
1725278640000|2024-09-02 12:04:00|5642.96|5642.26|5642.84|5642.14|5643.09|5642.39|5642.84|5642.14|12
1725278650000|2024-09-02 12:04:10|5642.96|5642.26|5643.09|5642.39|5643.09|5642.39|5642.96|5642.26|13
1725278670000|2024-09-02 12:04:30|5643.21|5642.51|5643.09|5642.39|5643.34|5642.64|5643.09|5642.39|28
1725278690000|2024-09-02 12:04:50|5643.21|5642.51|5643.34|5642.64|5643.34|5642.64|5643.21|5642.51|8
1725278700000|2024-09-02 12:05:00|5643.46|5642.76|5643.59|5642.89|5643.59|5642.89|5643.46|5642.76|16
1725278710000|2024-09-02 12:05:10|5643.46|5642.76|5643.59|5642.89|5643.59|5642.89|5643.34|5642.64|24
1725278720000|2024-09-02 12:05:20|5643.46|5642.76|5643.34|5642.64|5643.59|5642.89|5643.34|5642.64|19
1725278730000|2024-09-02 12:05:30|5643.46|5642.76|5643.59|5642.89|5643.59|5642.89|5643.46|5642.76|3
1725278740000|2024-09-02 12:05:40|5643.46|5642.76|5643.59|5642.89|5643.59|5642.89|5643.46|5642.76|0
1725278750000|2024-09-02 12:05:50|||||||||9
1725278760000|2024-09-02 12:06:00|5643.34|5642.64|5643.21|5642.51|5643.34|5642.64|5643.09|5642.39|58
1725278770000|2024-09-02 12:06:10|5643.09|5642.39|5643.34|5642.64|5643.34|5642.64|5643.09|5642.39|8
1725278790000|2024-09-02 12:06:30|5643.21|5642.51|5643.34|5642.64|5643.34|5642.64|5643.21|5642.51|12
1725278800000|2024-09-02 12:06:40|5643.21|5642.51|5643.34|5642.64|5643.34|5642.64|5643.21|5642.51|6
1725278810000|2024-09-02 12:06:50|5643.21|5642.51|5643.34|5642.64|5643.34|5642.64|5643.21|5642.51|14
1725278840000|2024-09-02 12:07:20|||||||||6
1725278860000|2024-09-02 12:07:40|||||||||8
1725278870000|2024-09-02 12:07:50|5643.59|5642.89|5643.84|5643.14|5643.84|5643.14|5643.59|5642.89|159
1725278880000|2024-09-02 12:08:00|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|8
1725278890000|2024-09-02 12:08:10|5643.46|5642.76|5643.09|5642.39|5643.46|5642.76|5643.09|5642.39|47
1725278900000|2024-09-02 12:08:20|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|5643.09|5642.39|44
1725278930000|2024-09-02 12:08:50|5643.21|5642.51|5643.34|5642.64|5643.34|5642.64|5643.21|5642.51|22
1725278940000|2024-09-02 12:09:00|5643.46|5642.76|5643.59|5642.89|5643.84|5643.14|5643.46|5642.76|40
1725278950000|2024-09-02 12:09:10|5643.46|5642.76|5643.34|5642.64|5643.46|5642.76|5643.34|5642.64|5
1725278960000|2024-09-02 12:09:20|||||||||12
1725278980000|2024-09-02 12:09:40|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|12
1725278990000|2024-09-02 12:09:50|5642.96|5642.26|5643.09|5642.39|5643.09|5642.39|5642.96|5642.26|48
1725279000000|2024-09-02 12:10:00|5642.96|5642.26|5642.84|5642.14|5642.96|5642.26|5642.84|5642.14|2
1725279010000|2024-09-02 12:10:10|5642.96|5642.26|5643.21|5642.51|5643.34|5642.64|5642.84|5642.14|23
1725279020000|2024-09-02 12:10:20|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|2
1725279030000|2024-09-02 12:10:30|||||||||10
1725279040000|2024-09-02 12:10:40|||||||||2
1725279050000|2024-09-02 12:10:50|5643.21|5642.51|5643.09|5642.39|5643.21|5642.51|5643.09|5642.39|6
1725279060000|2024-09-02 12:11:00|5643.34|5642.64|5643.09|5642.39|5643.34|5642.64|5643.09|5642.39|3
1725279100000|2024-09-02 12:11:40|5643.21|5642.51|5643.21|5642.51|5643.34|5642.64|5643.21|5642.51|7
1725279110000|2024-09-02 12:11:50|5643.09|5642.39|5643.09|5642.39|5643.34|5642.64|5643.09|5642.39|7
1725279120000|2024-09-02 12:12:00|||||||||5
1725279130000|2024-09-02 12:12:10|5643.21|5642.51|5643.09|5642.39|5643.21|5642.51|5643.09|5642.39|20
1725279160000|2024-09-02 12:12:40|5643.21|5642.51|5643.34|5642.64|5643.34|5642.64|5643.09|5642.39|27
1725279170000|2024-09-02 12:12:50|||||||||17
1725279190000|2024-09-02 12:13:10|||||||||2
1725279210000|2024-09-02 12:13:30|5643.21|5642.51|5643.09|5642.39|5643.21|5642.51|5643.09|5642.39|16
1725279220000|2024-09-02 12:13:40|5643.21|5642.51|5643.34|5642.64|5643.34|5642.64|5643.09|5642.39|2
1725279230000|2024-09-02 12:13:50|||||||||1
1725279240000|2024-09-02 12:14:00|||||||||7
1725279250000|2024-09-02 12:14:10|5643.46|5642.76|5643.59|5642.89|5643.59|5642.89|5643.46|5642.76|19
1725279260000|2024-09-02 12:14:20|5643.46|5642.76|5643.59|5642.89|5643.59|5642.89|5643.34|5642.64|3
1725279270000|2024-09-02 12:14:30|5643.46|5642.76|5643.59|5642.89|5643.59|5642.89|5643.34|5642.64|13
1725279300000|2024-09-02 12:15:00|5643.46|5642.76|5643.84|5643.14|5643.84|5643.14|5643.46|5642.76|43
1725279310000|2024-09-02 12:15:10|||||||||6
1725279320000|2024-09-02 12:15:20|5643.59|5642.89|5643.71|5643.01|5643.84|5643.14|5643.59|5642.89|41
1725279330000|2024-09-02 12:15:30|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|5643.59|5642.89|6
1725279340000|2024-09-02 12:15:40|5643.71|5643.01|5643.84|5643.14|5643.84|5643.14|5643.71|5643.01|2
1725279350000|2024-09-02 12:15:50|||||||||6
1725279360000|2024-09-02 12:16:00|5643.71|5643.01|5643.84|5643.14|5643.84|5643.14|5643.59|5642.89|16
1725279370000|2024-09-02 12:16:10|5643.71|5643.01|5643.71|5643.01|5643.84|5643.14|5643.71|5643.01|15
1725279380000|2024-09-02 12:16:20|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|2
1725279390000|2024-09-02 12:16:30|||||||||3
1725279400000|2024-09-02 12:16:40|||||||||6
1725279420000|2024-09-02 12:17:00|5643.96|5643.26|5644.34|5643.64|5644.34|5643.64|5643.96|5643.26|66
1725279430000|2024-09-02 12:17:10|||||||||5
1725279440000|2024-09-02 12:17:20|5644.21|5643.51|5644.09|5643.39|5644.21|5643.51|5644.09|5643.39|2
1725279450000|2024-09-02 12:17:30|||||||||1
1725279470000|2024-09-02 12:17:50|||||||||13
1725279480000|2024-09-02 12:18:00|5643.84|5643.14|5644.09|5643.39|5644.09|5643.39|5643.84|5643.14|23
1725279490000|2024-09-02 12:18:10|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|7
1725279520000|2024-09-02 12:18:40|5643.96|5643.26|5644.09|5643.39|5644.09|5643.39|5643.96|5643.26|26
1725279540000|2024-09-02 12:19:00|5643.84|5643.14|5644.09|5643.39|5644.09|5643.39|5643.84|5643.14|13
1725279550000|2024-09-02 12:19:10|||||||||11
1725279570000|2024-09-02 12:19:30|5644.21|5643.51|5644.09|5643.39|5644.21|5643.51|5644.09|5643.39|6
1725279580000|2024-09-02 12:19:40|5644.21|5643.51|5644.34|5643.64|5644.34|5643.64|5644.21|5643.51|3
1725279590000|2024-09-02 12:19:50|||||||||1
1725279600000|2024-09-02 12:20:00|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|12
1725279610000|2024-09-02 12:20:10|5644.46|5643.76|5644.59|5643.89|5644.59|5643.89|5644.46|5643.76|9
1725279620000|2024-09-02 12:20:20|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|9
1725279650000|2024-09-02 12:20:50|5644.46|5643.76|5644.59|5643.89|5644.59|5643.89|5644.46|5643.76|22
1725279660000|2024-09-02 12:21:00|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|6
1725279680000|2024-09-02 12:21:20|5644.21|5643.51|5644.09|5643.39|5644.21|5643.51|5643.96|5643.26|60
1725279690000|2024-09-02 12:21:30|5643.96|5643.26|5643.84|5643.14|5643.96|5643.26|5643.84|5643.14|7
1725279700000|2024-09-02 12:21:40|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|5643.84|5643.14|21
1725279710000|2024-09-02 12:21:50|5643.96|5643.26|5643.84|5643.14|5644.09|5643.39|5643.84|5643.14|4
1725279720000|2024-09-02 12:22:00|5643.96|5643.26|5643.84|5643.14|5643.96|5643.26|5643.84|5643.14|7
1725279730000|2024-09-02 12:22:10|5643.71|5643.01|5643.84|5643.14|5643.84|5643.14|5643.71|5643.01|23
1725279740000|2024-09-02 12:22:20|5643.71|5643.01|5643.84|5643.14|5643.84|5643.14|5643.59|5642.89|22
1725279750000|2024-09-02 12:22:30|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|5
1725279760000|2024-09-02 12:22:40|||||||||5
1725279770000|2024-09-02 12:22:50|5643.71|5643.01|5643.84|5643.14|5643.84|5643.14|5643.71|5643.01|20
1725279780000|2024-09-02 12:23:00|||||||||13
1725279790000|2024-09-02 12:23:10|||||||||4
1725279800000|2024-09-02 12:23:20|||||||||2
1725279810000|2024-09-02 12:23:30|||||||||1
1725279820000|2024-09-02 12:23:40|||||||||3
1725279830000|2024-09-02 12:23:50|||||||||2
1725279840000|2024-09-02 12:24:00|5644.09|5643.39|5643.84|5643.14|5644.09|5643.39|5643.84|5643.14|32
1725279860000|2024-09-02 12:24:20|5643.96|5643.26|5643.84|5643.14|5643.96|5643.26|5643.84|5643.14|7
1725279870000|2024-09-02 12:24:30|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|14
1725279880000|2024-09-02 12:24:40|5643.46|5642.76|5643.59|5642.89|5643.59|5642.89|5643.34|5642.64|19
1725279900000|2024-09-02 12:25:00|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|5
1725279910000|2024-09-02 12:25:10|||||||||1
1725279930000|2024-09-02 12:25:30|5643.21|5642.51|5643.09|5642.39|5643.21|5642.51|5643.09|5642.39|23
1725279940000|2024-09-02 12:25:40|||||||||4
1725279950000|2024-09-02 12:25:50|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|20
1725279960000|2024-09-02 12:26:00|5643.46|5642.76|5643.59|5642.89|5643.59|5642.89|5643.46|5642.76|8
1725279970000|2024-09-02 12:26:10|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|19
1725279990000|2024-09-02 12:26:30|5643.71|5643.01|5643.59|5642.89|5643.71|5643.01|5643.59|5642.89|5
1725280000000|2024-09-02 12:26:40|5643.71|5643.01|5643.71|5643.01|5643.71|5643.01|5643.71|5643.01|3
1725280010000|2024-09-02 12:26:50|5643.59|5642.89|5643.84|5643.14|5643.84|5643.14|5643.59|5642.89|0
1725280020000|2024-09-02 12:27:00|5643.71|5643.01|5643.59|5642.89|5643.71|5643.01|5643.59|5642.89|18
1725280050000|2024-09-02 12:27:30|||||||||2
1725280060000|2024-09-02 12:27:40|5643.71|5643.01|5643.84|5643.14|5643.84|5643.14|5643.71|5643.01|9
1725280070000|2024-09-02 12:27:50|||||||||16
1725280080000|2024-09-02 12:28:00|||||||||6
1725280090000|2024-09-02 12:28:10|||||||||1
1725280100000|2024-09-02 12:28:20|||||||||3
1725280110000|2024-09-02 12:28:30|5643.96|5643.26|5643.84|5643.14|5643.96|5643.26|5643.84|5643.14|21
1725280120000|2024-09-02 12:28:40|5643.96|5643.26|5643.84|5643.14|5644.09|5643.39|5643.84|5643.14|5
1725280140000|2024-09-02 12:29:00|5643.71|5643.01|5643.71|5643.01|5643.84|5643.14|5643.71|5643.01|14
1725280150000|2024-09-02 12:29:10|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|3
1725280160000|2024-09-02 12:29:20|5643.96|5643.26|5644.09|5643.39|5644.09|5643.39|5643.96|5643.26|10
1725280170000|2024-09-02 12:29:30|5644.34|5643.64|5644.09|5643.39|5644.34|5643.64|5644.09|5643.39|44
1725280180000|2024-09-02 12:29:40|5644.21|5643.51|5644.09|5643.39|5644.21|5643.51|5644.09|5643.39|2
1725280190000|2024-09-02 12:29:50|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|5644.21|5643.51|5
1725280200000|2024-09-02 12:30:00|||||||||4
1725280210000|2024-09-02 12:30:10|||||||||3
1725280220000|2024-09-02 12:30:20|||||||||4
1725280230000|2024-09-02 12:30:30|||||||||1
1725280250000|2024-09-02 12:30:50|||||||||4
1725280260000|2024-09-02 12:31:00|||||||||2
1725280270000|2024-09-02 12:31:10|5644.46|5643.76|5644.59|5643.89|5644.59|5643.89|5644.46|5643.76|13
1725280280000|2024-09-02 12:31:20|5644.46|5643.76|5644.34|5643.64|5644.46|5643.76|5644.34|5643.64|26
1725280290000|2024-09-02 12:31:30|||||||||1
1725280300000|2024-09-02 12:31:40|||||||||2
1725280310000|2024-09-02 12:31:50|||||||||5
1725280320000|2024-09-02 12:32:00|5644.46|5643.76|5644.59|5643.89|5644.59|5643.89|5644.46|5643.76|10
1725280330000|2024-09-02 12:32:10|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|33
1725280340000|2024-09-02 12:32:20|5644.59|5643.89|5644.34|5643.64|5644.59|5643.89|5644.34|5643.64|52
1725280360000|2024-09-02 12:32:40|5644.46|5643.76|5644.34|5643.64|5644.59|5643.89|5644.34|5643.64|6
1725280380000|2024-09-02 12:33:00|||||||||2
1725280400000|2024-09-02 12:33:20|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|8
1725280410000|2024-09-02 12:33:30|||||||||3
1725280430000|2024-09-02 12:33:50|5643.96|5643.26|5643.84|5643.14|5643.96|5643.26|5643.84|5643.14|24
1725280440000|2024-09-02 12:34:00|5643.71|5643.01|5643.59|5642.89|5643.71|5643.01|5643.59|5642.89|36
1725280450000|2024-09-02 12:34:10|||||||||16
1725280460000|2024-09-02 12:34:20|5643.71|5643.01|5643.84|5643.14|5643.84|5643.14|5643.71|5643.01|6
1725280470000|2024-09-02 12:34:30|||||||||1
1725280480000|2024-09-02 12:34:40|||||||||1
1725280500000|2024-09-02 12:35:00|5643.96|5643.26|5644.09|5643.39|5644.09|5643.39|5643.84|5643.14|24
1725280510000|2024-09-02 12:35:10|5643.96|5643.26|5644.09|5643.39|5644.09|5643.39|5643.84|5643.14|6
1725280520000|2024-09-02 12:35:20|5643.96|5643.26|5644.09|5643.39|5644.09|5643.39|5643.96|5643.26|4
1725280530000|2024-09-02 12:35:30|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|25
1725280550000|2024-09-02 12:35:50|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|20
1725280560000|2024-09-02 12:36:00|5643.34|5642.64|5643.34|5642.64|5643.46|5642.76|5643.34|5642.64|56
1725280570000|2024-09-02 12:36:10|5643.09|5642.39|5643.21|5642.51|5643.21|5642.51|5643.09|5642.39|29
1725280580000|2024-09-02 12:36:20|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|5643.09|5642.39|23
1725280590000|2024-09-02 12:36:30|||||||||1
1725280600000|2024-09-02 12:36:40|||||||||20
1725280610000|2024-09-02 12:36:50|5643.46|5642.76|5643.59|5642.89|5643.59|5642.89|5643.46|5642.76|4
1725280620000|2024-09-02 12:37:00|5643.46|5642.76|5643.46|5642.76|5643.59|5642.89|5643.34|5642.64|6
1725280630000|2024-09-02 12:37:10|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|0
1725280640000|2024-09-02 12:37:20|5643.46|5642.76|5643.46|5642.76|5643.46|5642.76|5643.46|5642.76|4
1725280650000|2024-09-02 12:37:30|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|0
1725280660000|2024-09-02 12:37:40|||||||||9
1725280670000|2024-09-02 12:37:50|||||||||5
1725280680000|2024-09-02 12:38:00|||||||||1
1725280700000|2024-09-02 12:38:20|5643.46|5642.76|5643.59|5642.89|5643.59|5642.89|5643.34|5642.64|24
1725280710000|2024-09-02 12:38:30|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|5
1725280720000|2024-09-02 12:38:40|5643.46|5642.76|5643.59|5642.89|5643.59|5642.89|5643.46|5642.76|4
1725280730000|2024-09-02 12:38:50|5643.46|5642.76|5643.59|5642.89|5643.59|5642.89|5643.46|5642.76|1
1725280750000|2024-09-02 12:39:10|||||||||1
1725280760000|2024-09-02 12:39:20|||||||||1
1725280770000|2024-09-02 12:39:30|||||||||3
1725280780000|2024-09-02 12:39:40|||||||||2
1725280800000|2024-09-02 12:40:00|5643.84|5643.14|5643.84|5643.14|5643.96|5643.26|5643.84|5643.14|22
1725280820000|2024-09-02 12:40:20|||||||||4
1725280830000|2024-09-02 12:40:30|||||||||4
1725280840000|2024-09-02 12:40:40|5643.71|5643.01|5643.59|5642.89|5643.71|5643.01|5643.59|5642.89|16
1725280860000|2024-09-02 12:41:00|5643.71|5643.01|5643.59|5642.89|5643.84|5643.14|5643.59|5642.89|14
1725280870000|2024-09-02 12:41:10|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|8
1725280910000|2024-09-02 12:41:50|5643.09|5642.39|5643.21|5642.51|5643.21|5642.51|5643.09|5642.39|35
1725280920000|2024-09-02 12:42:00|5643.34|5642.64|5643.34|5642.64|5643.46|5642.76|5643.21|5642.51|16
1725280930000|2024-09-02 12:42:10|5643.21|5642.51|5643.09|5642.39|5643.34|5642.64|5643.09|5642.39|9
1725280940000|2024-09-02 12:42:20|5643.21|5642.51|5643.09|5642.39|5643.34|5642.64|5643.09|5642.39|6
1725280950000|2024-09-02 12:42:30|||||||||4
1725280980000|2024-09-02 12:43:00|5642.96|5642.26|5642.84|5642.14|5642.96|5642.26|5642.84|5642.14|30
1725281000000|2024-09-02 12:43:20|||||||||7
1725281010000|2024-09-02 12:43:30|5642.71|5642.01|5642.59|5641.89|5642.84|5642.14|5642.59|5641.89|13
1725281020000|2024-09-02 12:43:40|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|5642.71|5642.01|7
1725281040000|2024-09-02 12:44:00|5642.71|5642.01|5642.71|5642.01|5642.84|5642.14|5642.59|5641.89|18
1725281050000|2024-09-02 12:44:10|5642.59|5641.89|5642.59|5641.89|5642.71|5642.01|5642.59|5641.89|5
1725281070000|2024-09-02 12:44:30|||||||||81
1725281080000|2024-09-02 12:44:40|||||||||2
1725281100000|2024-09-02 12:45:00|5642.71|5642.01|5642.84|5642.14|5642.84|5642.14|5642.71|5642.01|17
1725281120000|2024-09-02 12:45:20|5642.71|5642.01|5642.84|5642.14|5642.84|5642.14|5642.71|5642.01|16
1725281130000|2024-09-02 12:45:30|5642.71|5642.01|5642.34|5641.64|5642.71|5642.01|5642.34|5641.64|13
1725281140000|2024-09-02 12:45:40|5642.46|5641.76|5642.59|5641.89|5642.59|5641.89|5642.46|5641.76|25
1725281150000|2024-09-02 12:45:50|5642.46|5641.76|5642.59|5641.89|5642.59|5641.89|5642.34|5641.64|2
1725281160000|2024-09-02 12:46:00|5642.34|5641.64|5642.59|5641.89|5642.59|5641.89|5642.34|5641.64|17
1725281170000|2024-09-02 12:46:10|5642.46|5641.76|5642.46|5641.76|5642.46|5641.76|5642.46|5641.76|0
1725281180000|2024-09-02 12:46:20|5642.59|5641.89|5642.59|5641.89|5642.59|5641.89|5642.59|5641.89|3
1725281190000|2024-09-02 12:46:30|5642.46|5641.76|5642.34|5641.64|5642.46|5641.76|5642.34|5641.64|8
1725281210000|2024-09-02 12:46:50|5642.46|5641.76|5642.59|5641.89|5642.59|5641.89|5642.46|5641.76|18
1725281220000|2024-09-02 12:47:00|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|35
1725281240000|2024-09-02 12:47:20|5642.96|5642.26|5643.09|5642.39|5643.09|5642.39|5642.84|5642.14|19
1725281250000|2024-09-02 12:47:30|5642.96|5642.26|5642.84|5642.14|5642.96|5642.26|5642.84|5642.14|19
1725281260000|2024-09-02 12:47:40|5642.96|5642.26|5642.96|5642.26|5643.09|5642.39|5642.96|5642.26|7
1725281270000|2024-09-02 12:47:50|5642.84|5642.14|5643.21|5642.51|5643.21|5642.51|5642.84|5642.14|42
1725281280000|2024-09-02 12:48:00|5643.09|5642.39|5643.59|5642.89|5643.59|5642.89|5643.09|5642.39|21
1725281290000|2024-09-02 12:48:10|5643.46|5642.76|5643.34|5642.64|5643.59|5642.89|5643.34|5642.64|11
1725281300000|2024-09-02 12:48:20|5643.46|5642.76|5643.34|5642.64|5643.46|5642.76|5643.34|5642.64|2
1725281310000|2024-09-02 12:48:30|5643.59|5642.89|5643.84|5643.14|5643.84|5643.14|5643.46|5642.76|68
1725281320000|2024-09-02 12:48:40|5643.59|5642.89|5643.84|5643.14|5643.84|5643.14|5643.59|5642.89|11
1725281330000|2024-09-02 12:48:50|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|22
1725281340000|2024-09-02 12:49:00|||||||||3
1725281350000|2024-09-02 12:49:10|5643.84|5643.14|5643.59|5642.89|5643.84|5643.14|5643.59|5642.89|88
1725281360000|2024-09-02 12:49:20|5643.71|5643.01|5643.84|5643.14|5643.84|5643.14|5643.71|5643.01|3
1725281370000|2024-09-02 12:49:30|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|57
1725281380000|2024-09-02 12:49:40|5643.96|5643.26|5644.09|5643.39|5644.09|5643.39|5643.96|5643.26|8
1725281390000|2024-09-02 12:49:50|5643.96|5643.26|5643.96|5643.26|5643.96|5643.26|5643.96|5643.26|0
1725281400000|2024-09-02 12:50:00|5643.84|5643.14|5644.09|5643.39|5644.09|5643.39|5643.84|5643.14|79
1725281420000|2024-09-02 12:50:20|5643.84|5643.14|5644.09|5643.39|5644.09|5643.39|5643.84|5643.14|58
1725281430000|2024-09-02 12:50:30|||||||||8
1725281440000|2024-09-02 12:50:40|5644.21|5643.51|5644.34|5643.64|5644.34|5643.64|5644.21|5643.51|36
1725281460000|2024-09-02 12:51:00|||||||||4
1725281470000|2024-09-02 12:51:10|||||||||2
1725281490000|2024-09-02 12:51:30|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|16
1725281500000|2024-09-02 12:51:40|5644.46|5643.76|5644.59|5643.89|5644.59|5643.89|5644.46|5643.76|15
1725281510000|2024-09-02 12:51:50|||||||||19
1725281530000|2024-09-02 12:52:10|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|24
1725281540000|2024-09-02 12:52:20|5644.96|5644.26|5644.84|5644.14|5644.96|5644.26|5644.84|5644.14|19
1725281550000|2024-09-02 12:52:30|5644.71|5644.01|5644.59|5643.89|5644.84|5644.14|5644.59|5643.89|51
1725281560000|2024-09-02 12:52:40|||||||||4
1725281570000|2024-09-02 12:52:50|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|18
1725281580000|2024-09-02 12:53:00|5644.46|5643.76|5644.59|5643.89|5644.59|5643.89|5644.46|5643.76|10
1725281590000|2024-09-02 12:53:10|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|4
1725281610000|2024-09-02 12:53:30|||||||||2
1725281620000|2024-09-02 12:53:40|||||||||7
1725281630000|2024-09-02 12:53:50|5644.21|5643.51|5644.09|5643.39|5644.34|5643.64|5644.09|5643.39|37
1725281640000|2024-09-02 12:54:00|5644.21|5643.51|5644.09|5643.39|5644.34|5643.64|5644.09|5643.39|30
1725281650000|2024-09-02 12:54:10|5644.21|5643.51|5644.09|5643.39|5644.21|5643.51|5644.09|5643.39|9
1725281660000|2024-09-02 12:54:20|5644.21|5643.51|5644.21|5643.51|5644.21|5643.51|5644.21|5643.51|7
1725281670000|2024-09-02 12:54:30|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|0
1725281680000|2024-09-02 12:54:40|5644.21|5643.51|5644.09|5643.39|5644.21|5643.51|5644.09|5643.39|6
1725281690000|2024-09-02 12:54:50|||||||||1
1725281700000|2024-09-02 12:55:00|5644.34|5643.64|5644.09|5643.39|5644.34|5643.64|5644.09|5643.39|3
1725281710000|2024-09-02 12:55:10|5643.96|5643.26|5644.09|5643.39|5644.09|5643.39|5643.96|5643.26|132
1725281720000|2024-09-02 12:55:20|5643.96|5643.26|5644.09|5643.39|5644.09|5643.39|5643.84|5643.14|20
1725281730000|2024-09-02 12:55:30|||||||||4
1725281760000|2024-09-02 12:56:00|5644.34|5643.64|5644.09|5643.39|5644.34|5643.64|5644.09|5643.39|44
1725281790000|2024-09-02 12:56:30|||||||||11
1725281840000|2024-09-02 12:57:20|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|19
1725281850000|2024-09-02 12:57:30|5643.71|5643.01|5643.84|5643.14|5643.84|5643.14|5643.71|5643.01|8
1725281860000|2024-09-02 12:57:40|5643.71|5643.01|5643.84|5643.14|5643.84|5643.14|5643.71|5643.01|1
1725281870000|2024-09-02 12:57:50|||||||||3
1725281880000|2024-09-02 12:58:00|||||||||19
1725281890000|2024-09-02 12:58:10|||||||||4
1725281900000|2024-09-02 12:58:20|5644.09|5643.39|5643.84|5643.14|5644.09|5643.39|5643.84|5643.14|6
1725281910000|2024-09-02 12:58:30|5643.96|5643.26|5643.84|5643.14|5643.96|5643.26|5643.84|5643.14|27
1725281930000|2024-09-02 12:58:50|5644.09|5643.39|5643.96|5643.26|5644.09|5643.39|5643.96|5643.26|26
1725281940000|2024-09-02 12:59:00|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|5643.84|5643.14|21
1725281950000|2024-09-02 12:59:10|5643.96|5643.26|5643.84|5643.14|5643.96|5643.26|5643.84|5643.14|18
1725281960000|2024-09-02 12:59:20|5643.96|5643.26|5643.84|5643.14|5644.09|5643.39|5643.84|5643.14|12
1725281970000|2024-09-02 12:59:30|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|13
1725281980000|2024-09-02 12:59:40|5643.96|5643.26|5643.84|5643.14|5643.96|5643.26|5643.84|5643.14|26
1725281990000|2024-09-02 12:59:50|5643.96|5643.26|5643.84|5643.14|5644.09|5643.39|5643.84|5643.14|2
1725282000000|2024-09-02 13:00:00|||||||||4
1725282010000|2024-09-02 13:00:10|5643.96|5643.26|5644.34|5643.64|5644.34|5643.64|5643.96|5643.26|29
1725282020000|2024-09-02 13:00:20|5644.59|5643.89|5644.34|5643.64|5644.59|5643.89|5644.34|5643.64|27
1725282030000|2024-09-02 13:00:30|5644.46|5643.76|5644.59|5643.89|5644.59|5643.89|5644.46|5643.76|11
1725282040000|2024-09-02 13:00:40|5644.71|5644.01|5644.84|5644.14|5644.84|5644.14|5644.71|5644.01|15
1725282050000|2024-09-02 13:00:50|5644.59|5643.89|5644.84|5644.14|5644.84|5644.14|5644.59|5643.89|29
1725282060000|2024-09-02 13:01:00|5644.96|5644.26|5644.84|5644.14|5645.09|5644.39|5644.84|5644.14|9
1725282070000|2024-09-02 13:01:10|||||||||9
1725282080000|2024-09-02 13:01:20|5644.71|5644.01|5644.59|5643.89|5644.71|5644.01|5644.59|5643.89|6
1725282090000|2024-09-02 13:01:30|5644.71|5644.01|5644.59|5643.89|5644.84|5644.14|5644.59|5643.89|16
1725282100000|2024-09-02 13:01:40|5644.71|5644.01|5644.59|5643.89|5644.84|5644.14|5644.59|5643.89|37
1725282110000|2024-09-02 13:01:50|5644.71|5644.01|5644.71|5644.01|5644.84|5644.14|5644.59|5643.89|49
1725282120000|2024-09-02 13:02:00|5644.84|5644.14|5645.09|5644.39|5645.09|5644.39|5644.71|5644.01|17
1725282130000|2024-09-02 13:02:10|||||||||50
1725282140000|2024-09-02 13:02:20|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|11
1725282170000|2024-09-02 13:02:50|5644.59|5643.89|5644.34|5643.64|5644.59|5643.89|5644.34|5643.64|22
1725282180000|2024-09-02 13:03:00|||||||||4
1725282190000|2024-09-02 13:03:10|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|18
1725282200000|2024-09-02 13:03:20|||||||||1
1725282210000|2024-09-02 13:03:30|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|7
1725282230000|2024-09-02 13:03:50|5644.46|5643.76|5644.59|5643.89|5644.59|5643.89|5644.46|5643.76|15
1725282240000|2024-09-02 13:04:00|||||||||1
1725282250000|2024-09-02 13:04:10|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|1
1725282270000|2024-09-02 13:04:30|5644.71|5644.01|5644.59|5643.89|5644.71|5644.01|5644.59|5643.89|9
1725282280000|2024-09-02 13:04:40|5644.71|5644.01|5644.71|5644.01|5644.71|5644.01|5644.71|5644.01|15
1725282290000|2024-09-02 13:04:50|5644.59|5643.89|5644.59|5643.89|5644.71|5644.01|5644.59|5643.89|1
1725282300000|2024-09-02 13:05:00|||||||||17
1725282310000|2024-09-02 13:05:10|5644.46|5643.76|5644.21|5643.51|5644.46|5643.76|5644.21|5643.51|25
1725282320000|2024-09-02 13:05:20|5644.09|5643.39|5644.21|5643.51|5644.34|5643.64|5644.09|5643.39|4
1725282330000|2024-09-02 13:05:30|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|5644.09|5643.39|4
1725282340000|2024-09-02 13:05:40|5644.21|5643.51|5644.09|5643.39|5644.34|5643.64|5644.09|5643.39|18
1725282360000|2024-09-02 13:06:00|5644.21|5643.51|5644.21|5643.51|5644.21|5643.51|5644.09|5643.39|26
1725282370000|2024-09-02 13:06:10|5644.09|5643.39|5644.34|5643.64|5644.34|5643.64|5644.09|5643.39|4
1725282380000|2024-09-02 13:06:20|||||||||4
1725282390000|2024-09-02 13:06:30|5644.46|5643.76|5644.59|5643.89|5644.59|5643.89|5644.34|5643.64|43
1725282400000|2024-09-02 13:06:40|5644.34|5643.64|5644.09|5643.39|5644.34|5643.64|5644.09|5643.39|37
1725282420000|2024-09-02 13:07:00|5644.21|5643.51|5644.09|5643.39|5644.21|5643.51|5644.09|5643.39|2
1725282450000|2024-09-02 13:07:30|5644.21|5643.51|5644.59|5643.89|5644.59|5643.89|5644.21|5643.51|50
1725282460000|2024-09-02 13:07:40|5644.84|5644.14|5644.84|5644.14|5644.96|5644.26|5644.84|5644.14|43
1725282470000|2024-09-02 13:07:50|||||||||5
1725282480000|2024-09-02 13:08:00|||||||||5
1725282490000|2024-09-02 13:08:10|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|11
1725282500000|2024-09-02 13:08:20|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|9
1725282510000|2024-09-02 13:08:30|5644.46|5643.76|5644.34|5643.64|5644.46|5643.76|5644.34|5643.64|4
1725282520000|2024-09-02 13:08:40|||||||||1
1725282530000|2024-09-02 13:08:50|5644.46|5643.76|5644.46|5643.76|5644.59|5643.89|5644.46|5643.76|21
1725282540000|2024-09-02 13:09:00|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|1
1725282550000|2024-09-02 13:09:10|5644.46|5643.76|5644.34|5643.64|5644.46|5643.76|5644.34|5643.64|7
1725282560000|2024-09-02 13:09:20|||||||||5
1725282590000|2024-09-02 13:09:50|||||||||1
1725282600000|2024-09-02 13:10:00|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|46
1725282610000|2024-09-02 13:10:10|5644.34|5643.64|5644.21|5643.51|5644.34|5643.64|5644.09|5643.39|39
1725282620000|2024-09-02 13:10:20|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|3
1725282630000|2024-09-02 13:10:30|5643.96|5643.26|5643.84|5643.14|5643.96|5643.26|5643.84|5643.14|16
1725282640000|2024-09-02 13:10:40|5643.71|5643.01|5643.84|5643.14|5643.84|5643.14|5643.59|5642.89|23
1725282650000|2024-09-02 13:10:50|||||||||1
1725282670000|2024-09-02 13:11:10|||||||||1
1725282680000|2024-09-02 13:11:20|||||||||15
1725282690000|2024-09-02 13:11:30|||||||||5
1725282700000|2024-09-02 13:11:40|5643.71|5643.01|5643.84|5643.14|5643.84|5643.14|5643.59|5642.89|1
1725282760000|2024-09-02 13:12:40|||||||||19
1725282770000|2024-09-02 13:12:50|5643.96|5643.26|5643.84|5643.14|5643.96|5643.26|5643.84|5643.14|20
1725282780000|2024-09-02 13:13:00|5643.96|5643.26|5643.84|5643.14|5644.09|5643.39|5643.84|5643.14|14
1725282790000|2024-09-02 13:13:10|5643.96|5643.26|5643.84|5643.14|5643.96|5643.26|5643.84|5643.14|10
1725282800000|2024-09-02 13:13:20|5643.71|5643.01|5643.59|5642.89|5643.71|5643.01|5643.59|5642.89|5
1725282810000|2024-09-02 13:13:30|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|5643.59|5642.89|28
1725282820000|2024-09-02 13:13:40|||||||||1
1725282830000|2024-09-02 13:13:50|5643.96|5643.26|5644.09|5643.39|5644.09|5643.39|5643.96|5643.26|24
1725282840000|2024-09-02 13:14:00|5644.59|5643.89|5644.71|5644.01|5644.84|5644.14|5644.59|5643.89|113
1725282850000|2024-09-02 13:14:10|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|1
1725282860000|2024-09-02 13:14:20|5644.46|5643.76|5644.59|5643.89|5644.59|5643.89|5644.46|5643.76|19
1725282870000|2024-09-02 13:14:30|5644.46|5643.76|5644.34|5643.64|5644.59|5643.89|5644.34|5643.64|17
1725282880000|2024-09-02 13:14:40|5644.46|5643.76|5644.46|5643.76|5644.46|5643.76|5644.46|5643.76|7
1725282890000|2024-09-02 13:14:50|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|5644.21|5643.51|46
1725282900000|2024-09-02 13:15:00|5644.21|5643.51|5644.59|5643.89|5644.59|5643.89|5644.21|5643.51|10
1725282910000|2024-09-02 13:15:10|5644.71|5644.01|5644.59|5643.89|5644.71|5644.01|5644.59|5643.89|11
1725282920000|2024-09-02 13:15:20|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|9
1725282940000|2024-09-02 13:15:40|5644.71|5644.01|5644.71|5644.01|5644.84|5644.14|5644.71|5644.01|0
1725282950000|2024-09-02 13:15:50|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|5644.71|5644.01|4
1725282960000|2024-09-02 13:16:00|5644.71|5644.01|5644.96|5644.26|5645.09|5644.39|5644.71|5644.01|29
1725282970000|2024-09-02 13:16:10|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|5644.84|5644.14|19
1725282980000|2024-09-02 13:16:20|||||||||14
1725282990000|2024-09-02 13:16:30|5644.96|5644.26|5644.84|5644.14|5645.09|5644.39|5644.71|5644.01|37
1725283000000|2024-09-02 13:16:40|5644.71|5644.01|5644.84|5644.14|5644.84|5644.14|5644.71|5644.01|2
1725283020000|2024-09-02 13:17:00|5644.71|5644.01|5644.59|5643.89|5644.71|5644.01|5644.59|5643.89|29
1725283060000|2024-09-02 13:17:40|5644.71|5644.01|5644.71|5644.01|5644.71|5644.01|5644.71|5644.01|27
1725283070000|2024-09-02 13:17:50|5644.59|5643.89|5644.59|5643.89|5644.71|5644.01|5644.59|5643.89|4
1725283080000|2024-09-02 13:18:00|5644.71|5644.01|5644.84|5644.14|5644.84|5644.14|5644.71|5644.01|3
1725283090000|2024-09-02 13:18:10|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|5644.96|5644.26|20
1725283100000|2024-09-02 13:18:20|5644.96|5644.26|5645.09|5644.39|5645.09|5644.39|5644.84|5644.14|13
1725283110000|2024-09-02 13:18:30|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|2
1725283130000|2024-09-02 13:18:50|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|21
1725283140000|2024-09-02 13:19:00|5644.71|5644.01|5644.59|5643.89|5644.71|5644.01|5644.59|5643.89|41
1725283170000|2024-09-02 13:19:30|5644.46|5643.76|5644.46|5643.76|5644.46|5643.76|5644.46|5643.76|3
1725283180000|2024-09-02 13:19:40|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|28
1725283200000|2024-09-02 13:20:00|5644.71|5644.01|5644.71|5644.01|5644.71|5644.01|5644.71|5644.01|9
1725283210000|2024-09-02 13:20:10|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|5644.59|5643.89|5
1725283220000|2024-09-02 13:20:20|5644.71|5644.01|5644.84|5644.14|5644.84|5644.14|5644.59|5643.89|6
1725283230000|2024-09-02 13:20:30|5644.71|5644.01|5644.84|5644.14|5644.84|5644.14|5644.71|5644.01|6
1725283250000|2024-09-02 13:20:50|5644.71|5644.01|5644.84|5644.14|5644.84|5644.14|5644.59|5643.89|21
1725283270000|2024-09-02 13:21:10|5644.71|5644.01|5644.84|5644.14|5644.84|5644.14|5644.59|5643.89|33
1725283280000|2024-09-02 13:21:20|5644.96|5644.26|5644.84|5644.14|5645.09|5644.39|5644.84|5644.14|28
1725283290000|2024-09-02 13:21:30|||||||||15
1725283300000|2024-09-02 13:21:40|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|5644.84|5644.14|51
1725283310000|2024-09-02 13:21:50|5645.34|5644.64|5645.34|5644.64|5645.34|5644.64|5645.09|5644.39|30
1725283320000|2024-09-02 13:22:00|5645.59|5644.89|5645.46|5644.76|5645.59|5644.89|5645.46|5644.76|24
1725283330000|2024-09-02 13:22:10|5645.34|5644.64|5646.21|5645.51|5646.59|5645.89|5645.34|5644.64|345
1725283340000|2024-09-02 13:22:20|5646.34|5645.64|5646.34|5645.64|5646.34|5645.64|5646.09|5645.39|86
1725283350000|2024-09-02 13:22:30|5646.09|5645.39|5645.84|5645.14|5646.09|5645.39|5645.84|5645.14|68
1725283360000|2024-09-02 13:22:40|5645.71|5645.01|5645.59|5644.89|5645.71|5645.01|5645.59|5644.89|17
1725283390000|2024-09-02 13:23:10|5645.46|5644.76|5645.34|5644.64|5645.46|5644.76|5645.34|5644.64|29
1725283400000|2024-09-02 13:23:20|||||||||2
1725283410000|2024-09-02 13:23:30|5645.21|5644.51|5645.09|5644.39|5645.21|5644.51|5645.09|5644.39|16
1725283440000|2024-09-02 13:24:00|5645.21|5644.51|5645.09|5644.39|5645.21|5644.51|5645.09|5644.39|21
1725283450000|2024-09-02 13:24:10|5645.21|5644.51|5645.09|5644.39|5645.21|5644.51|5645.09|5644.39|6
1725283460000|2024-09-02 13:24:20|5645.21|5644.51|5645.09|5644.39|5645.34|5644.64|5645.09|5644.39|14
1725283470000|2024-09-02 13:24:30|||||||||3
1725283480000|2024-09-02 13:24:40|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|43
1725283500000|2024-09-02 13:25:00|||||||||27
1725283520000|2024-09-02 13:25:20|||||||||17
1725283530000|2024-09-02 13:25:30|5644.71|5644.01|5644.59|5643.89|5644.71|5644.01|5644.59|5643.89|12
1725283540000|2024-09-02 13:25:40|5644.84|5644.14|5644.59|5643.89|5644.84|5644.14|5644.59|5643.89|22
1725283560000|2024-09-02 13:26:00|5644.46|5643.76|5644.34|5643.64|5644.46|5643.76|5644.34|5643.64|13
1725283580000|2024-09-02 13:26:20|||||||||1
1725283590000|2024-09-02 13:26:30|5644.09|5643.39|5644.34|5643.64|5644.34|5643.64|5644.09|5643.39|33
1725283600000|2024-09-02 13:26:40|5644.21|5643.51|5644.09|5643.39|5644.21|5643.51|5644.09|5643.39|7
1725283610000|2024-09-02 13:26:50|5644.21|5643.51|5644.34|5643.64|5644.34|5643.64|5644.21|5643.51|0
1725283620000|2024-09-02 13:27:00|||||||||2
1725283630000|2024-09-02 13:27:10|||||||||1
1725283650000|2024-09-02 13:27:30|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|35
1725283680000|2024-09-02 13:28:00|5644.21|5643.51|5644.34|5643.64|5644.34|5643.64|5644.09|5643.39|10
1725283690000|2024-09-02 13:28:10|5644.21|5643.51|5644.09|5643.39|5644.21|5643.51|5644.09|5643.39|3
1725283700000|2024-09-02 13:28:20|5644.21|5643.51|5643.96|5643.26|5644.21|5643.51|5643.96|5643.26|32
1725283710000|2024-09-02 13:28:30|5643.84|5643.14|5643.84|5643.14|5643.96|5643.26|5643.84|5643.14|21
1725283730000|2024-09-02 13:28:50|5643.71|5643.01|5643.34|5642.64|5643.71|5643.01|5643.34|5642.64|48
1725283740000|2024-09-02 13:29:00|5643.21|5642.51|5643.21|5642.51|5643.34|5642.64|5643.21|5642.51|53
1725283750000|2024-09-02 13:29:10|5643.34|5642.64|5643.21|5642.51|5643.34|5642.64|5643.09|5642.39|17
1725283760000|2024-09-02 13:29:20|5643.34|5642.64|5643.84|5643.14|5643.84|5643.14|5643.21|5642.51|117
1725283770000|2024-09-02 13:29:30|5643.71|5643.01|5643.84|5643.14|5643.84|5643.14|5643.59|5642.89|10
1725283780000|2024-09-02 13:29:40|5643.96|5643.26|5643.59|5642.89|5643.96|5643.26|5643.59|5642.89|17
1725283790000|2024-09-02 13:29:50|5643.71|5643.01|5643.71|5643.01|5643.71|5643.01|5643.59|5642.89|20
1725283800000|2024-09-02 13:30:00|5643.61|5643.11|5643.74|5643.24|5643.99|5643.49|5643.24|5642.74|119
1725283810000|2024-09-02 13:30:10|5643.61|5643.11|5643.86|5643.36|5643.86|5643.36|5643.49|5642.99|37
1725283820000|2024-09-02 13:30:20|5643.99|5643.49|5643.74|5643.24|5643.99|5643.49|5643.74|5643.24|44
1725283830000|2024-09-02 13:30:30|||||||||3
1725283840000|2024-09-02 13:30:40|5643.86|5643.36|5643.99|5643.49|5643.99|5643.49|5643.74|5643.24|103
1725283850000|2024-09-02 13:30:50|5643.86|5643.36|5643.99|5643.49|5643.99|5643.49|5643.74|5643.24|20
1725283860000|2024-09-02 13:31:00|5643.86|5643.36|5644.24|5643.74|5644.24|5643.74|5643.86|5643.36|67
1725283870000|2024-09-02 13:31:10|5643.99|5643.49|5643.99|5643.49|5643.99|5643.49|5643.74|5643.24|35
1725283890000|2024-09-02 13:31:30|5643.86|5643.36|5644.24|5643.74|5644.24|5643.74|5643.74|5643.24|81
1725283900000|2024-09-02 13:31:40|5644.11|5643.61|5643.99|5643.49|5644.11|5643.61|5643.99|5643.49|22
1725283910000|2024-09-02 13:31:50|5644.11|5643.61|5644.49|5643.99|5644.49|5643.99|5644.11|5643.61|66
1725283920000|2024-09-02 13:32:00|5644.61|5644.11|5644.74|5644.24|5644.99|5644.49|5644.49|5643.99|99
1725283930000|2024-09-02 13:32:10|5644.99|5644.49|5644.74|5644.24|5645.11|5644.61|5644.74|5644.24|108
1725283940000|2024-09-02 13:32:20|5644.49|5643.99|5644.49|5643.99|5644.74|5644.24|5644.49|5643.99|26
1725283950000|2024-09-02 13:32:30|5644.36|5643.86|5644.49|5643.99|5644.49|5643.99|5644.24|5643.74|54
1725283960000|2024-09-02 13:32:40|5644.36|5643.86|5643.99|5643.49|5644.36|5643.86|5643.99|5643.49|14
1725283970000|2024-09-02 13:32:50|||||||||6
1725283980000|2024-09-02 13:33:00|5643.86|5643.36|5643.86|5643.36|5643.86|5643.36|5643.86|5643.36|48
1725283990000|2024-09-02 13:33:10|5643.99|5643.49|5643.74|5643.24|5643.99|5643.49|5643.74|5643.24|73
1725284000000|2024-09-02 13:33:20|5643.61|5643.11|5643.49|5642.99|5643.99|5643.49|5643.49|5642.99|42
1725284010000|2024-09-02 13:33:30|5643.24|5642.74|5643.24|5642.74|5643.36|5642.86|5643.11|5642.61|44
1725284020000|2024-09-02 13:33:40|||||||||14
1725284030000|2024-09-02 13:33:50|5643.36|5642.86|5643.36|5642.86|5643.36|5642.86|5643.36|5642.86|24
1725284040000|2024-09-02 13:34:00|5643.49|5642.99|5643.11|5642.61|5643.49|5642.99|5642.99|5642.49|41
1725284050000|2024-09-02 13:34:10|5642.99|5642.49|5642.99|5642.49|5642.99|5642.49|5642.74|5642.24|10
1725284060000|2024-09-02 13:34:20|5642.74|5642.24|5642.74|5642.24|5642.74|5642.24|5642.74|5642.24|61
1725284070000|2024-09-02 13:34:30|5642.61|5642.11|5642.99|5642.49|5642.99|5642.49|5642.61|5642.11|63
1725284080000|2024-09-02 13:34:40|5642.86|5642.36|5642.99|5642.49|5642.99|5642.49|5642.86|5642.36|9
1725284090000|2024-09-02 13:34:50|5642.86|5642.36|5642.61|5642.11|5642.99|5642.49|5642.61|5642.11|13
1725284100000|2024-09-02 13:35:00|5642.74|5642.24|5642.24|5641.74|5642.74|5642.24|5641.99|5641.49|99
1725284110000|2024-09-02 13:35:10|5642.36|5641.86|5642.11|5641.61|5642.36|5641.86|5641.99|5641.49|49
1725284120000|2024-09-02 13:35:20|5642.24|5641.74|5642.61|5642.11|5642.61|5642.11|5641.99|5641.49|184
1725284130000|2024-09-02 13:35:30|5642.74|5642.24|5642.49|5641.99|5643.24|5642.74|5642.49|5641.99|162
1725284140000|2024-09-02 13:35:40|5642.24|5641.74|5642.49|5641.99|5642.49|5641.99|5642.24|5641.74|22
1725284150000|2024-09-02 13:35:50|5642.36|5641.86|5642.49|5641.99|5642.49|5641.99|5642.36|5641.86|66
1725284160000|2024-09-02 13:36:00|5642.36|5641.86|5642.49|5641.99|5642.49|5641.99|5642.24|5641.74|23
1725284170000|2024-09-02 13:36:10|5642.36|5641.86|5642.74|5642.24|5642.74|5642.24|5642.36|5641.86|58
1725284180000|2024-09-02 13:36:20|5642.86|5642.36|5642.99|5642.49|5642.99|5642.49|5642.86|5642.36|122
1725284190000|2024-09-02 13:36:30|5643.24|5642.74|5643.24|5642.74|5643.24|5642.74|5643.11|5642.61|66
1725284200000|2024-09-02 13:36:40|5643.11|5642.61|5643.11|5642.61|5643.24|5642.74|5643.11|5642.61|6
1725284210000|2024-09-02 13:36:50|5643.24|5642.74|5643.24|5642.74|5643.24|5642.74|5643.24|5642.74|26
1725284220000|2024-09-02 13:37:00|5643.49|5642.99|5643.74|5643.24|5643.74|5643.24|5643.36|5642.86|48
1725284230000|2024-09-02 13:37:10|||||||||5
1725284240000|2024-09-02 13:37:20|5643.86|5643.36|5643.74|5643.24|5643.99|5643.49|5643.74|5643.24|31
1725284250000|2024-09-02 13:37:30|||||||||26
1725284260000|2024-09-02 13:37:40|||||||||3
1725284270000|2024-09-02 13:37:50|5643.86|5643.36|5643.99|5643.49|5644.24|5643.74|5643.74|5643.24|46
1725284280000|2024-09-02 13:38:00|5644.11|5643.61|5644.24|5643.74|5644.24|5643.74|5643.99|5643.49|49
1725284290000|2024-09-02 13:38:10|5643.99|5643.49|5643.99|5643.49|5644.11|5643.61|5643.99|5643.49|43
1725284300000|2024-09-02 13:38:20|5644.11|5643.61|5644.24|5643.74|5644.24|5643.74|5644.11|5643.61|29
1725284310000|2024-09-02 13:38:30|5644.36|5643.86|5644.49|5643.99|5644.49|5643.99|5644.36|5643.86|26
1725284320000|2024-09-02 13:38:40|5644.74|5644.24|5644.74|5644.24|5644.99|5644.49|5644.74|5644.24|90
1725284330000|2024-09-02 13:38:50|5644.49|5643.99|5644.36|5643.86|5644.61|5644.11|5644.24|5643.74|26
1725284340000|2024-09-02 13:39:00|5644.24|5643.74|5644.49|5643.99|5644.49|5643.99|5644.24|5643.74|35
1725284350000|2024-09-02 13:39:10|5644.61|5644.11|5644.49|5643.99|5644.74|5644.24|5644.49|5643.99|23
1725284360000|2024-09-02 13:39:20|5644.36|5643.86|5644.61|5644.11|5644.61|5644.11|5644.36|5643.86|42
1725284370000|2024-09-02 13:39:30|5644.49|5643.99|5644.49|5643.99|5644.49|5643.99|5644.49|5643.99|13
1725284380000|2024-09-02 13:39:40|5644.61|5644.11|5644.74|5644.24|5644.74|5644.24|5644.61|5644.11|24
1725284390000|2024-09-02 13:39:50|5644.61|5644.11|5644.86|5644.36|5644.99|5644.49|5644.61|5644.11|42
1725284400000|2024-09-02 13:40:00|5644.74|5644.24|5644.74|5644.24|5644.99|5644.49|5644.74|5644.24|22
1725284410000|2024-09-02 13:40:10|5644.99|5644.49|5644.99|5644.49|5644.99|5644.49|5644.86|5644.36|24
1725284420000|2024-09-02 13:40:20|5645.11|5644.61|5645.49|5644.99|5645.49|5644.99|5644.99|5644.49|81
1725284430000|2024-09-02 13:40:30|5645.74|5645.24|5645.49|5644.99|5645.74|5645.24|5645.49|5644.99|30
1725284440000|2024-09-02 13:40:40|5645.61|5645.11|5645.74|5645.24|5645.99|5645.49|5645.61|5645.11|33
1725284450000|2024-09-02 13:40:50|5645.61|5645.11|5645.49|5644.99|5645.74|5645.24|5645.24|5644.74|73
1725284460000|2024-09-02 13:41:00|5645.36|5644.86|5645.49|5644.99|5645.61|5645.11|5645.36|5644.86|46
1725284470000|2024-09-02 13:41:10|5645.74|5645.24|5645.61|5645.11|5645.74|5645.24|5645.49|5644.99|53
1725284480000|2024-09-02 13:41:20|5645.74|5645.24|5645.24|5644.74|5645.74|5645.24|5645.24|5644.74|15
1725284490000|2024-09-02 13:41:30|5645.11|5644.61|5645.24|5644.74|5645.24|5644.74|5645.11|5644.61|19
1725284500000|2024-09-02 13:41:40|5645.36|5644.86|5645.36|5644.86|5645.49|5644.99|5645.24|5644.74|85
1725284510000|2024-09-02 13:41:50|5645.49|5644.99|5645.24|5644.74|5645.49|5644.99|5645.24|5644.74|3
1725284520000|2024-09-02 13:42:00|5645.11|5644.61|5644.99|5644.49|5645.24|5644.74|5644.99|5644.49|26
1725284530000|2024-09-02 13:42:10|||||||||5
1725284540000|2024-09-02 13:42:20|||||||||12
1725284550000|2024-09-02 13:42:30|5645.24|5644.74|5645.24|5644.74|5645.24|5644.74|5645.11|5644.61|40
1725284560000|2024-09-02 13:42:40|5645.49|5644.99|5645.49|5644.99|5645.49|5644.99|5645.49|5644.99|24
1725284570000|2024-09-02 13:42:50|||||||||1
1725284580000|2024-09-02 13:43:00|5645.36|5644.86|5645.49|5644.99|5645.49|5644.99|5645.36|5644.86|12
1725284590000|2024-09-02 13:43:10|5645.61|5645.11|5645.49|5644.99|5645.61|5645.11|5645.49|5644.99|45
1725284600000|2024-09-02 13:43:20|5645.24|5644.74|5645.24|5644.74|5645.49|5644.99|5645.24|5644.74|44
1725284610000|2024-09-02 13:43:30|5645.36|5644.86|5645.49|5644.99|5645.49|5644.99|5645.36|5644.86|12
1725284620000|2024-09-02 13:43:40|5645.36|5644.86|5645.24|5644.74|5645.36|5644.86|5645.24|5644.74|70
1725284630000|2024-09-02 13:43:50|||||||||1
1725284640000|2024-09-02 13:44:00|5645.49|5644.99|5645.99|5645.49|5645.99|5645.49|5645.49|5644.99|57
1725284650000|2024-09-02 13:44:10|5645.86|5645.36|5645.86|5645.36|5645.86|5645.36|5645.86|5645.36|25
1725284660000|2024-09-02 13:44:20|5645.99|5645.49|5645.99|5645.49|5645.99|5645.49|5645.99|5645.49|3
1725284670000|2024-09-02 13:44:30|5646.24|5645.74|5646.74|5646.24|5646.99|5646.49|5646.11|5645.61|800
1725284680000|2024-09-02 13:44:40|5646.86|5646.36|5646.99|5646.49|5646.99|5646.49|5646.86|5646.36|114
1725284690000|2024-09-02 13:44:50|5646.86|5646.36|5646.74|5646.24|5646.86|5646.36|5646.74|5646.24|24
1725284700000|2024-09-02 13:45:00|5646.86|5646.36|5646.74|5646.24|5647.24|5646.74|5646.74|5646.24|67
1725284710000|2024-09-02 13:45:10|||||||||5
1725284720000|2024-09-02 13:45:20|5646.49|5645.99|5646.74|5646.24|5646.74|5646.24|5646.49|5645.99|27
1725284730000|2024-09-02 13:45:30|5646.99|5646.49|5646.99|5646.49|5646.99|5646.49|5646.99|5646.49|21
1725284740000|2024-09-02 13:45:40|||||||||42
1725284750000|2024-09-02 13:45:50|5647.11|5646.61|5647.24|5646.74|5647.36|5646.86|5647.11|5646.61|14
1725284760000|2024-09-02 13:46:00|5647.11|5646.61|5646.99|5646.49|5647.11|5646.61|5646.99|5646.49|28
1725284770000|2024-09-02 13:46:10|5646.86|5646.36|5646.74|5646.24|5646.99|5646.49|5646.74|5646.24|11
1725284780000|2024-09-02 13:46:20|5646.86|5646.36|5646.74|5646.24|5646.86|5646.36|5646.74|5646.24|16
1725284800000|2024-09-02 13:46:40|||||||||1
1725284810000|2024-09-02 13:46:50|||||||||12
1725284820000|2024-09-02 13:47:00|5646.86|5646.36|5646.49|5645.99|5646.99|5646.49|5646.49|5645.99|59
1725284830000|2024-09-02 13:47:10|5646.36|5645.86|5646.24|5645.74|5646.36|5645.86|5646.24|5645.74|27
1725284840000|2024-09-02 13:47:20|5646.36|5645.86|5646.49|5645.99|5646.49|5645.99|5646.36|5645.86|15
1725284850000|2024-09-02 13:47:30|5646.74|5646.24|5646.49|5645.99|5646.74|5646.24|5646.49|5645.99|43
1725284860000|2024-09-02 13:47:40|5646.24|5645.74|5646.24|5645.74|5646.49|5645.99|5646.24|5645.74|82
1725284870000|2024-09-02 13:47:50|5646.36|5645.86|5646.49|5645.99|5646.49|5645.99|5646.36|5645.86|4
1725284880000|2024-09-02 13:48:00|5646.61|5646.11|5646.49|5645.99|5646.74|5646.24|5646.49|5645.99|69
1725284890000|2024-09-02 13:48:10|5646.61|5646.11|5646.49|5645.99|5646.74|5646.24|5646.49|5645.99|100
1725284900000|2024-09-02 13:48:20|5646.61|5646.11|5646.49|5645.99|5646.74|5646.24|5646.49|5645.99|36
1725284910000|2024-09-02 13:48:30|||||||||1
1725284920000|2024-09-02 13:48:40|||||||||3
1725284930000|2024-09-02 13:48:50|5646.36|5645.86|5646.49|5645.99|5646.49|5645.99|5646.36|5645.86|20
1725284940000|2024-09-02 13:49:00|5646.36|5645.86|5646.24|5645.74|5646.49|5645.99|5646.24|5645.74|28
1725284950000|2024-09-02 13:49:10|5646.11|5645.61|5645.99|5645.49|5646.11|5645.61|5645.99|5645.49|24
1725284960000|2024-09-02 13:49:20|5645.86|5645.36|5645.99|5645.49|5645.99|5645.49|5645.86|5645.36|29
1725284970000|2024-09-02 13:49:30|5645.74|5645.24|5645.49|5644.99|5645.74|5645.24|5645.49|5644.99|65
1725284980000|2024-09-02 13:49:40|5645.61|5645.11|5645.49|5644.99|5645.61|5645.11|5645.49|5644.99|49
1725284990000|2024-09-02 13:49:50|5645.36|5644.86|5645.49|5644.99|5645.49|5644.99|5645.24|5644.74|79
1725285000000|2024-09-02 13:50:00|5645.61|5645.11|5645.74|5645.24|5645.74|5645.24|5645.61|5645.11|27
1725285010000|2024-09-02 13:50:10|5645.49|5644.99|5645.74|5645.24|5645.74|5645.24|5645.49|5644.99|6
1725285020000|2024-09-02 13:50:20|||||||||2
1725285030000|2024-09-02 13:50:30|5645.86|5645.36|5645.74|5645.24|5645.99|5645.49|5645.74|5645.24|24
1725285040000|2024-09-02 13:50:40|||||||||2
1725285050000|2024-09-02 13:50:50|||||||||3
1725285060000|2024-09-02 13:51:00|||||||||6
1725285070000|2024-09-02 13:51:10|5645.86|5645.36|5645.99|5645.49|5645.99|5645.49|5645.86|5645.36|26
1725285080000|2024-09-02 13:51:20|||||||||41
1725285090000|2024-09-02 13:51:30|||||||||21
1725285100000|2024-09-02 13:51:40|5646.11|5645.61|5645.99|5645.49|5646.11|5645.61|5645.99|5645.49|3
1725285110000|2024-09-02 13:51:50|5646.24|5645.74|5645.99|5645.49|5646.24|5645.74|5645.99|5645.49|18
1725285120000|2024-09-02 13:52:00|5646.11|5645.61|5645.99|5645.49|5646.24|5645.74|5645.86|5645.36|74
1725285150000|2024-09-02 13:52:30|5645.86|5645.36|5645.74|5645.24|5645.86|5645.36|5645.74|5645.24|15
1725285160000|2024-09-02 13:52:40|5645.99|5645.49|5645.99|5645.49|5646.24|5645.74|5645.99|5645.49|57
1725285170000|2024-09-02 13:52:50|||||||||1
1725285180000|2024-09-02 13:53:00|5645.86|5645.36|5645.99|5645.49|5645.99|5645.49|5645.86|5645.36|13
1725285190000|2024-09-02 13:53:10|5646.24|5645.74|5646.24|5645.74|5646.24|5645.74|5645.99|5645.49|60
1725285200000|2024-09-02 13:53:20|5646.11|5645.61|5645.99|5645.49|5646.11|5645.61|5645.99|5645.49|8
1725285210000|2024-09-02 13:53:30|5646.11|5645.61|5645.99|5645.49|5646.11|5645.61|5645.99|5645.49|14
1725285220000|2024-09-02 13:53:40|5645.74|5645.24|5645.86|5645.36|5645.99|5645.49|5645.74|5645.24|31
1725285230000|2024-09-02 13:53:50|5645.74|5645.24|5645.74|5645.24|5645.74|5645.24|5645.74|5645.24|4
1725285240000|2024-09-02 13:54:00|||||||||4
1725285260000|2024-09-02 13:54:20|||||||||6
1725285280000|2024-09-02 13:54:40|5645.99|5645.49|5645.99|5645.49|5645.99|5645.49|5645.99|5645.49|24
1725285290000|2024-09-02 13:54:50|5645.86|5645.36|5645.74|5645.24|5645.99|5645.49|5645.74|5645.24|31
1725285300000|2024-09-02 13:55:00|||||||||1
1725285320000|2024-09-02 13:55:20|5645.99|5645.49|5645.99|5645.49|5645.99|5645.49|5645.74|5645.24|22
1725285330000|2024-09-02 13:55:30|5645.86|5645.36|5645.99|5645.49|5645.99|5645.49|5645.86|5645.36|16
1725285350000|2024-09-02 13:55:50|||||||||21
1725285360000|2024-09-02 13:56:00|||||||||2
1725285370000|2024-09-02 13:56:10|5645.86|5645.36|5645.99|5645.49|5645.99|5645.49|5645.86|5645.36|17
1725285380000|2024-09-02 13:56:20|5645.86|5645.36|5645.74|5645.24|5645.86|5645.36|5645.74|5645.24|24
1725285390000|2024-09-02 13:56:30|5645.99|5645.49|5645.99|5645.49|5645.99|5645.49|5645.99|5645.49|5
1725285410000|2024-09-02 13:56:50|5646.24|5645.74|5646.24|5645.74|5646.24|5645.74|5646.11|5645.61|35
1725285420000|2024-09-02 13:57:00|5645.99|5645.49|5645.99|5645.49|5645.99|5645.49|5645.74|5645.24|62
1725285430000|2024-09-02 13:57:10|5646.24|5645.74|5646.24|5645.74|5646.24|5645.74|5646.24|5645.74|10
1725285450000|2024-09-02 13:57:30|5646.11|5645.61|5646.24|5645.74|5646.24|5645.74|5646.11|5645.61|24
1725285460000|2024-09-02 13:57:40|||||||||1
1725285470000|2024-09-02 13:57:50|5645.99|5645.49|5645.99|5645.49|5645.99|5645.49|5645.86|5645.36|59
1725285480000|2024-09-02 13:58:00|||||||||3
1725285490000|2024-09-02 13:58:10|5645.74|5645.24|5645.74|5645.24|5645.74|5645.24|5645.74|5645.24|14
1725285520000|2024-09-02 13:58:40|||||||||1
1725285530000|2024-09-02 13:58:50|||||||||1
1725285540000|2024-09-02 13:59:00|5645.61|5645.11|5645.24|5644.74|5645.61|5645.11|5645.24|5644.74|42
1725285550000|2024-09-02 13:59:10|5644.99|5644.49|5644.74|5644.24|5644.99|5644.49|5644.74|5644.24|87
1725285560000|2024-09-02 13:59:20|5644.61|5644.11|5644.49|5643.99|5644.61|5644.11|5644.49|5643.99|56
1725285570000|2024-09-02 13:59:30|5644.24|5643.74|5644.24|5643.74|5644.24|5643.74|5644.24|5643.74|27
1725285580000|2024-09-02 13:59:40|5643.99|5643.49|5643.74|5643.24|5644.24|5643.74|5643.74|5643.24|92
1725285590000|2024-09-02 13:59:50|5643.99|5643.49|5643.99|5643.49|5643.99|5643.49|5643.74|5643.24|23
1725285600000|2024-09-02 14:00:00|5643.86|5643.36|5643.99|5643.49|5644.24|5643.74|5643.86|5643.36|85
1725285610000|2024-09-02 14:00:10|5644.24|5643.74|5643.99|5643.49|5644.24|5643.74|5643.99|5643.49|88
1725285620000|2024-09-02 14:00:20|5643.86|5643.36|5644.24|5643.74|5644.24|5643.74|5643.86|5643.36|35
1725285630000|2024-09-02 14:00:30|5643.99|5643.49|5643.99|5643.49|5643.99|5643.49|5643.99|5643.49|22
1725285640000|2024-09-02 14:00:40|5644.24|5643.74|5644.24|5643.74|5644.24|5643.74|5644.24|5643.74|26
1725285650000|2024-09-02 14:00:50|5643.99|5643.49|5643.99|5643.49|5643.99|5643.49|5643.99|5643.49|43
1725285660000|2024-09-02 14:01:00|5643.86|5643.36|5643.74|5643.24|5643.86|5643.36|5643.74|5643.24|30
1725285670000|2024-09-02 14:01:10|5643.49|5642.99|5644.24|5643.74|5644.24|5643.74|5643.49|5642.99|70
1725285680000|2024-09-02 14:01:20|5643.99|5643.49|5643.99|5643.49|5644.24|5643.74|5643.86|5643.36|97
1725285690000|2024-09-02 14:01:30|5643.74|5643.24|5643.61|5643.11|5643.74|5643.24|5643.49|5642.99|46
1725285700000|2024-09-02 14:01:40|5643.49|5642.99|5643.74|5643.24|5643.74|5643.24|5643.49|5642.99|15
1725285710000|2024-09-02 14:01:50|5643.61|5643.11|5643.74|5643.24|5643.74|5643.24|5643.61|5643.11|9
1725285720000|2024-09-02 14:02:00|5643.61|5643.11|5643.49|5642.99|5643.61|5643.11|5643.49|5642.99|11
1725285730000|2024-09-02 14:02:10|5643.36|5642.86|5643.24|5642.74|5643.36|5642.86|5643.24|5642.74|25
1725285740000|2024-09-02 14:02:20|5643.11|5642.61|5642.99|5642.49|5643.11|5642.61|5642.99|5642.49|22
1725285750000|2024-09-02 14:02:30|5642.86|5642.36|5642.74|5642.24|5642.86|5642.36|5642.74|5642.24|39
1725285760000|2024-09-02 14:02:40|5642.86|5642.36|5642.74|5642.24|5642.86|5642.36|5642.74|5642.24|10
1725285770000|2024-09-02 14:02:50|5642.99|5642.49|5642.99|5642.49|5642.99|5642.49|5642.74|5642.24|47
1725285780000|2024-09-02 14:03:00|5642.86|5642.36|5643.24|5642.74|5643.49|5642.99|5642.86|5642.36|38
1725285790000|2024-09-02 14:03:10|||||||||10
1725285800000|2024-09-02 14:03:20|||||||||7
1725285810000|2024-09-02 14:03:30|||||||||1
1725285820000|2024-09-02 14:03:40|5643.11|5642.61|5642.99|5642.49|5643.11|5642.61|5642.99|5642.49|28
1725285830000|2024-09-02 14:03:50|||||||||1
1725285840000|2024-09-02 14:04:00|5643.11|5642.61|5643.49|5642.99|5643.49|5642.99|5642.99|5642.49|256
1725285850000|2024-09-02 14:04:10|5643.74|5643.24|5643.49|5642.99|5643.74|5643.24|5643.49|5642.99|179
1725285860000|2024-09-02 14:04:20|5643.24|5642.74|5643.24|5642.74|5643.24|5642.74|5643.24|5642.74|37
1725285870000|2024-09-02 14:04:30|||||||||13
1725285880000|2024-09-02 14:04:40|||||||||2
1725285890000|2024-09-02 14:04:50|5643.11|5642.61|5642.99|5642.49|5643.11|5642.61|5642.99|5642.49|9
1725285900000|2024-09-02 14:05:00|5643.11|5642.61|5642.99|5642.49|5643.11|5642.61|5642.99|5642.49|15
1725285910000|2024-09-02 14:05:10|5643.24|5642.74|5643.24|5642.74|5643.24|5642.74|5643.24|5642.74|34
1725285920000|2024-09-02 14:05:20|5643.11|5642.61|5642.99|5642.49|5643.11|5642.61|5642.99|5642.49|22
1725285930000|2024-09-02 14:05:30|||||||||12
1725285940000|2024-09-02 14:05:40|5642.86|5642.36|5642.74|5642.24|5642.99|5642.49|5642.74|5642.24|24
1725285950000|2024-09-02 14:05:50|||||||||42
1725285960000|2024-09-02 14:06:00|5642.61|5642.11|5642.49|5641.99|5642.74|5642.24|5642.49|5641.99|40
1725285970000|2024-09-02 14:06:10|5642.61|5642.11|5642.74|5642.24|5642.74|5642.24|5642.61|5642.11|50
1725285980000|2024-09-02 14:06:20|5642.49|5641.99|5642.49|5641.99|5642.49|5641.99|5642.49|5641.99|17
1725285990000|2024-09-02 14:06:30|5642.24|5641.74|5642.24|5641.74|5642.24|5641.74|5642.24|5641.74|24
1725286000000|2024-09-02 14:06:40|5642.11|5641.61|5642.11|5641.61|5642.24|5641.74|5641.99|5641.49|41
1725286010000|2024-09-02 14:06:50|5641.99|5641.49|5642.24|5641.74|5642.24|5641.74|5641.99|5641.49|10
1725286020000|2024-09-02 14:07:00|5642.11|5641.61|5642.24|5641.74|5642.24|5641.74|5641.99|5641.49|27
1725286030000|2024-09-02 14:07:10|5642.11|5641.61|5642.49|5641.99|5642.74|5642.24|5642.11|5641.61|134
1725286040000|2024-09-02 14:07:20|5642.36|5641.86|5642.24|5641.74|5642.49|5641.99|5642.24|5641.74|30
1725286050000|2024-09-02 14:07:30|5642.36|5641.86|5642.24|5641.74|5642.36|5641.86|5642.11|5641.61|31
1725286060000|2024-09-02 14:07:40|5642.36|5641.86|5642.24|5641.74|5642.36|5641.86|5642.24|5641.74|22
1725286070000|2024-09-02 14:07:50|5641.99|5641.49|5641.99|5641.49|5642.24|5641.74|5641.99|5641.49|29
1725286080000|2024-09-02 14:08:00|5642.11|5641.61|5641.99|5641.49|5642.24|5641.74|5641.99|5641.49|27
1725286090000|2024-09-02 14:08:10|||||||||1
1725286100000|2024-09-02 14:08:20|||||||||14
1725286110000|2024-09-02 14:08:30|5641.74|5641.24|5641.74|5641.24|5641.74|5641.24|5641.74|5641.24|32
1725286120000|2024-09-02 14:08:40|||||||||4
1725286130000|2024-09-02 14:08:50|5641.49|5640.99|5641.49|5640.99|5641.49|5640.99|5641.49|5640.99|131
1725286140000|2024-09-02 14:09:00|5641.61|5641.11|5641.74|5641.24|5641.74|5641.24|5641.49|5640.99|42
1725286150000|2024-09-02 14:09:10|5641.61|5641.11|5641.49|5640.99|5641.61|5641.11|5641.49|5640.99|24
1725286160000|2024-09-02 14:09:20|5641.36|5640.86|5641.49|5640.99|5641.49|5640.99|5641.36|5640.86|49
1725286170000|2024-09-02 14:09:30|5641.36|5640.86|5641.24|5640.74|5641.36|5640.86|5641.24|5640.74|10
1725286180000|2024-09-02 14:09:40|5641.49|5640.99|5641.99|5641.49|5641.99|5641.49|5641.49|5640.99|123
1725286190000|2024-09-02 14:09:50|||||||||61
1725286200000|2024-09-02 14:10:00|5641.74|5641.24|5641.74|5641.24|5641.74|5641.24|5641.74|5641.24|17
1725286210000|2024-09-02 14:10:10|5641.49|5640.99|5641.49|5640.99|5641.74|5641.24|5641.49|5640.99|37
1725286220000|2024-09-02 14:10:20|5641.74|5641.24|5641.74|5641.24|5641.74|5641.24|5641.74|5641.24|17
1725286230000|2024-09-02 14:10:30|5641.86|5641.36|5641.99|5641.49|5641.99|5641.49|5641.74|5641.24|40
1725286240000|2024-09-02 14:10:40|5641.74|5641.24|5641.74|5641.24|5641.86|5641.36|5641.74|5641.24|23
1725286260000|2024-09-02 14:11:00|5641.61|5641.11|5641.49|5640.99|5641.74|5641.24|5641.49|5640.99|15
1725286280000|2024-09-02 14:11:20|||||||||15
1725286290000|2024-09-02 14:11:30|||||||||2
1725286300000|2024-09-02 14:11:40|5641.36|5640.86|5641.24|5640.74|5641.36|5640.86|5641.24|5640.74|44
1725286310000|2024-09-02 14:11:50|5641.49|5640.99|5641.49|5640.99|5641.49|5640.99|5641.49|5640.99|42
1725286320000|2024-09-02 14:12:00|5641.24|5640.74|5641.24|5640.74|5641.49|5640.99|5641.24|5640.74|24
1725286330000|2024-09-02 14:12:10|5641.49|5640.99|5641.49|5640.99|5641.49|5640.99|5641.49|5640.99|17
1725286340000|2024-09-02 14:12:20|5641.24|5640.74|5641.24|5640.74|5641.24|5640.74|5641.24|5640.74|14
1725286350000|2024-09-02 14:12:30|5641.36|5640.86|5641.24|5640.74|5641.36|5640.86|5641.24|5640.74|16
1725286360000|2024-09-02 14:12:40|5641.36|5640.86|5641.24|5640.74|5641.36|5640.86|5641.24|5640.74|2
1725286370000|2024-09-02 14:12:50|||||||||1
1725286380000|2024-09-02 14:13:00|||||||||4
1725286390000|2024-09-02 14:13:10|5640.99|5640.49|5641.24|5640.74|5641.24|5640.74|5640.99|5640.49|50
1725286400000|2024-09-02 14:13:20|||||||||1
1725286410000|2024-09-02 14:13:30|5640.99|5640.49|5640.99|5640.49|5640.99|5640.49|5640.99|5640.49|33
1725286420000|2024-09-02 14:13:40|5641.24|5640.74|5641.49|5640.99|5641.49|5640.99|5641.24|5640.74|127
1725286430000|2024-09-02 14:13:50|||||||||4
1725286440000|2024-09-02 14:14:00|5641.36|5640.86|5641.24|5640.74|5641.36|5640.86|5641.24|5640.74|8
1725286450000|2024-09-02 14:14:10|5640.99|5640.49|5640.99|5640.49|5640.99|5640.49|5640.99|5640.49|7
1725286460000|2024-09-02 14:14:20|5640.86|5640.36|5640.74|5640.24|5640.99|5640.49|5640.74|5640.24|21
1725286470000|2024-09-02 14:14:30|5640.99|5640.49|5640.99|5640.49|5640.99|5640.49|5640.99|5640.49|46
1725286480000|2024-09-02 14:14:40|||||||||2
1725286490000|2024-09-02 14:14:50|5640.74|5640.24|5640.49|5639.99|5640.74|5640.24|5640.49|5639.99|113
1725286500000|2024-09-02 14:15:00|5640.74|5640.24|5640.74|5640.24|5640.74|5640.24|5640.74|5640.24|52
1725286510000|2024-09-02 14:15:10|5640.61|5640.11|5640.49|5639.99|5640.74|5640.24|5640.49|5639.99|13
1725286520000|2024-09-02 14:15:20|5640.36|5639.86|5640.49|5639.99|5640.49|5639.99|5640.36|5639.86|69
1725286530000|2024-09-02 14:15:30|||||||||11
1725286540000|2024-09-02 14:15:40|5640.36|5639.86|5640.49|5639.99|5640.49|5639.99|5640.24|5639.74|64
1725286550000|2024-09-02 14:15:50|5640.24|5639.74|5641.24|5640.74|5641.24|5640.74|5640.24|5639.74|124
1725286560000|2024-09-02 14:16:00|5641.36|5640.86|5641.24|5640.74|5641.36|5640.86|5641.24|5640.74|19
1725286570000|2024-09-02 14:16:10|||||||||25
1725286580000|2024-09-02 14:16:20|5641.11|5640.61|5641.24|5640.74|5641.24|5640.74|5641.11|5640.61|28
1725286590000|2024-09-02 14:16:30|5640.99|5640.49|5640.99|5640.49|5641.24|5640.74|5640.99|5640.49|13
1725286600000|2024-09-02 14:16:40|||||||||25
1725286610000|2024-09-02 14:16:50|5641.11|5640.61|5640.24|5639.74|5641.11|5640.61|5640.24|5639.74|57
1725286620000|2024-09-02 14:17:00|5640.49|5639.99|5639.99|5639.49|5640.49|5639.99|5639.99|5639.49|107
1725286630000|2024-09-02 14:17:10|5640.11|5639.61|5639.74|5639.24|5640.11|5639.61|5639.74|5639.24|38
1725286640000|2024-09-02 14:17:20|5639.86|5639.36|5639.74|5639.24|5639.86|5639.36|5639.49|5638.99|134
1725286650000|2024-09-02 14:17:30|||||||||19
1725286660000|2024-09-02 14:17:40|5639.99|5639.49|5639.74|5639.24|5639.99|5639.49|5639.74|5639.24|46
1725286670000|2024-09-02 14:17:50|5639.49|5638.99|5639.61|5639.11|5639.61|5639.11|5639.49|5638.99|44
1725286680000|2024-09-02 14:18:00|5639.49|5638.99|5639.49|5638.99|5639.74|5639.24|5639.49|5638.99|36
1725286690000|2024-09-02 14:18:10|5639.74|5639.24|5639.99|5639.49|5640.11|5639.61|5639.74|5639.24|58
1725286700000|2024-09-02 14:18:20|5639.86|5639.36|5639.74|5639.24|5639.99|5639.49|5639.74|5639.24|27
1725286710000|2024-09-02 14:18:30|||||||||2
1725286720000|2024-09-02 14:18:40|||||||||4
1725286730000|2024-09-02 14:18:50|5639.86|5639.36|5639.86|5639.36|5639.99|5639.49|5639.74|5639.24|52
1725286740000|2024-09-02 14:19:00|5639.99|5639.49|5639.74|5639.24|5639.99|5639.49|5639.74|5639.24|8
1725286750000|2024-09-02 14:19:10|5639.99|5639.49|5639.74|5639.24|5639.99|5639.49|5639.74|5639.24|19
1725286760000|2024-09-02 14:19:20|||||||||3
1725286770000|2024-09-02 14:19:30|5639.61|5639.11|5639.49|5638.99|5639.61|5639.11|5639.49|5638.99|14
1725286780000|2024-09-02 14:19:40|5639.61|5639.11|5639.61|5639.11|5639.74|5639.24|5639.49|5638.99|32
1725286790000|2024-09-02 14:19:50|5639.74|5639.24|5639.74|5639.24|5639.74|5639.24|5639.74|5639.24|2
1725286800000|2024-09-02 14:20:00|5639.49|5638.99|5639.74|5639.24|5639.74|5639.24|5639.49|5638.99|43
1725286810000|2024-09-02 14:20:10|5639.61|5639.11|5639.74|5639.24|5639.74|5639.24|5639.49|5638.99|19
1725286820000|2024-09-02 14:20:20|5639.61|5639.11|5639.49|5638.99|5639.61|5639.11|5639.49|5638.99|11
1725286830000|2024-09-02 14:20:30|5639.74|5639.24|5639.49|5638.99|5639.74|5639.24|5639.49|5638.99|30
1725286840000|2024-09-02 14:20:40|||||||||28
1725286850000|2024-09-02 14:20:50|5639.74|5639.24|5639.74|5639.24|5639.74|5639.24|5639.74|5639.24|19
1725286860000|2024-09-02 14:21:00|5639.99|5639.49|5639.99|5639.49|5639.99|5639.49|5639.74|5639.24|101
1725286870000|2024-09-02 14:21:10|5639.74|5639.24|5639.49|5638.99|5639.74|5639.24|5639.49|5638.99|42
1725286880000|2024-09-02 14:21:20|5639.24|5638.74|5639.49|5638.99|5639.49|5638.99|5639.24|5638.74|22
1725286890000|2024-09-02 14:21:30|||||||||8
1725286900000|2024-09-02 14:21:40|5639.61|5639.11|5639.74|5639.24|5639.99|5639.49|5639.61|5639.11|88
1725286910000|2024-09-02 14:21:50|5639.49|5638.99|5639.49|5638.99|5639.49|5638.99|5639.49|5638.99|35
1725286920000|2024-09-02 14:22:00|5639.61|5639.11|5639.49|5638.99|5639.74|5639.24|5639.49|5638.99|43
1725286930000|2024-09-02 14:22:10|5639.36|5638.86|5639.24|5638.74|5639.36|5638.86|5639.24|5638.74|9
1725286940000|2024-09-02 14:22:20|5639.36|5638.86|5639.24|5638.74|5639.36|5638.86|5638.99|5638.49|86
1725286950000|2024-09-02 14:22:30|5639.11|5638.61|5639.36|5638.86|5639.49|5638.99|5638.99|5638.49|59
1725286960000|2024-09-02 14:22:40|5639.24|5638.74|5639.24|5638.74|5639.49|5638.99|5639.24|5638.74|22
1725286970000|2024-09-02 14:22:50|5639.36|5638.86|5639.99|5639.49|5639.99|5639.49|5639.36|5638.86|179
1725286980000|2024-09-02 14:23:00|5640.11|5639.61|5640.24|5639.74|5640.24|5639.74|5639.99|5639.49|45
1725286990000|2024-09-02 14:23:10|5640.36|5639.86|5640.24|5639.74|5640.49|5639.99|5640.24|5639.74|22
1725287000000|2024-09-02 14:23:20|||||||||14
1725287010000|2024-09-02 14:23:30|5639.99|5639.49|5639.99|5639.49|5640.24|5639.74|5639.99|5639.49|55
1725287020000|2024-09-02 14:23:40|5640.24|5639.74|5640.11|5639.61|5640.24|5639.74|5639.99|5639.49|51
1725287030000|2024-09-02 14:23:50|5640.24|5639.74|5640.11|5639.61|5640.24|5639.74|5639.99|5639.49|28
1725287040000|2024-09-02 14:24:00|5640.24|5639.74|5640.24|5639.74|5640.24|5639.74|5640.24|5639.74|20
1725287050000|2024-09-02 14:24:10|5640.36|5639.86|5640.36|5639.86|5640.49|5639.99|5640.24|5639.74|26
1725287060000|2024-09-02 14:24:20|5640.24|5639.74|5640.49|5639.99|5640.49|5639.99|5640.24|5639.74|10
1725287070000|2024-09-02 14:24:30|5640.61|5640.11|5640.49|5639.99|5640.61|5640.11|5640.49|5639.99|34
1725287080000|2024-09-02 14:24:40|5640.74|5640.24|5640.49|5639.99|5640.74|5640.24|5640.49|5639.99|52
1725287090000|2024-09-02 14:24:50|||||||||14
1725287100000|2024-09-02 14:25:00|5640.61|5640.11|5640.49|5639.99|5640.61|5640.11|5640.49|5639.99|18
1725287110000|2024-09-02 14:25:10|5640.61|5640.11|5640.61|5640.11|5640.61|5640.11|5640.49|5639.99|2
1725287120000|2024-09-02 14:25:20|5640.74|5640.24|5640.99|5640.49|5640.99|5640.49|5640.49|5639.99|93
1725287130000|2024-09-02 14:25:30|5640.74|5640.24|5640.74|5640.24|5640.74|5640.24|5640.74|5640.24|24
1725287140000|2024-09-02 14:25:40|||||||||32
1725287150000|2024-09-02 14:25:50|5640.86|5640.36|5640.99|5640.49|5640.99|5640.49|5640.74|5640.24|25
1725287160000|2024-09-02 14:26:00|5640.74|5640.24|5640.74|5640.24|5640.86|5640.36|5640.74|5640.24|19
1725287170000|2024-09-02 14:26:10|5640.86|5640.36|5640.99|5640.49|5640.99|5640.49|5640.86|5640.36|17
1725287180000|2024-09-02 14:26:20|5640.74|5640.24|5640.86|5640.36|5640.86|5640.36|5640.74|5640.24|5
1725287190000|2024-09-02 14:26:30|5640.99|5640.49|5640.99|5640.49|5640.99|5640.49|5640.74|5640.24|27
1725287200000|2024-09-02 14:26:40|||||||||2
1725287210000|2024-09-02 14:26:50|5641.11|5640.61|5641.24|5640.74|5641.49|5640.99|5640.99|5640.49|74
1725287220000|2024-09-02 14:27:00|5641.11|5640.61|5641.11|5640.61|5641.11|5640.61|5640.99|5640.49|32
1725287230000|2024-09-02 14:27:10|5641.24|5640.74|5640.99|5640.49|5641.24|5640.74|5640.99|5640.49|20
1725287240000|2024-09-02 14:27:20|5641.11|5640.61|5640.99|5640.49|5641.11|5640.61|5640.99|5640.49|12
1725287250000|2024-09-02 14:27:30|5641.24|5640.74|5641.24|5640.74|5641.24|5640.74|5641.24|5640.74|10
1725287260000|2024-09-02 14:27:40|5641.36|5640.86|5641.74|5641.24|5641.74|5641.24|5641.36|5640.86|78
1725287270000|2024-09-02 14:27:50|5641.61|5641.11|5641.74|5641.24|5641.74|5641.24|5641.61|5641.11|80
1725287280000|2024-09-02 14:28:00|5641.49|5640.99|5641.74|5641.24|5641.74|5641.24|5641.49|5640.99|28
1725287290000|2024-09-02 14:28:10|5641.61|5641.11|5641.74|5641.24|5641.99|5641.49|5641.61|5641.11|30
1725287300000|2024-09-02 14:28:20|5641.86|5641.36|5641.74|5641.24|5641.86|5641.36|5641.74|5641.24|15
1725287310000|2024-09-02 14:28:30|||||||||1
1725287320000|2024-09-02 14:28:40|5641.99|5641.49|5641.74|5641.24|5641.99|5641.49|5641.74|5641.24|50
1725287330000|2024-09-02 14:28:50|||||||||2
1725287340000|2024-09-02 14:29:00|5641.86|5641.36|5641.99|5641.49|5641.99|5641.49|5641.86|5641.36|43
1725287350000|2024-09-02 14:29:10|5642.11|5641.61|5642.36|5641.86|5642.36|5641.86|5641.99|5641.49|19
1725287360000|2024-09-02 14:29:20|5642.24|5641.74|5642.24|5641.74|5642.24|5641.74|5642.24|5641.74|99
1725287370000|2024-09-02 14:29:30|5642.36|5641.86|5642.24|5641.74|5642.36|5641.86|5642.24|5641.74|4
1725287380000|2024-09-02 14:29:40|5642.36|5641.86|5642.74|5642.24|5642.74|5642.24|5642.36|5641.86|70
1725287390000|2024-09-02 14:29:50|5642.86|5642.36|5642.74|5642.24|5642.86|5642.36|5642.74|5642.24|68
1725287400000|2024-09-02 14:30:00|5642.99|5642.49|5643.24|5642.74|5643.24|5642.74|5642.74|5642.24|155
1725287410000|2024-09-02 14:30:10|5643.49|5642.99|5643.24|5642.74|5643.49|5642.99|5643.24|5642.74|75
1725287420000|2024-09-02 14:30:20|5643.49|5642.99|5643.49|5642.99|5643.49|5642.99|5643.24|5642.74|38
1725287430000|2024-09-02 14:30:30|5643.24|5642.74|5643.74|5643.24|5643.74|5643.24|5643.24|5642.74|63
1725287440000|2024-09-02 14:30:40|5643.61|5643.11|5643.49|5642.99|5643.74|5643.24|5643.49|5642.99|45
1725287450000|2024-09-02 14:30:50|5643.61|5643.11|5643.74|5643.24|5643.74|5643.24|5643.61|5643.11|19
1725287460000|2024-09-02 14:31:00|5643.86|5643.36|5644.24|5643.74|5644.24|5643.74|5643.86|5643.36|52
1725287470000|2024-09-02 14:31:10|5644.11|5643.61|5644.24|5643.74|5644.24|5643.74|5643.99|5643.49|21
1725287480000|2024-09-02 14:31:20|||||||||23
1725287500000|2024-09-02 14:31:40|5644.36|5643.86|5644.49|5643.99|5644.49|5643.99|5644.36|5643.86|48
1725287510000|2024-09-02 14:31:50|5644.61|5644.11|5644.74|5644.24|5644.74|5644.24|5644.49|5643.99|31
1725287520000|2024-09-02 14:32:00|5644.49|5643.99|5645.49|5644.99|5645.49|5644.99|5644.49|5643.99|82
1725287530000|2024-09-02 14:32:10|5645.36|5644.86|5645.49|5644.99|5645.74|5645.24|5645.36|5644.86|65
1725287540000|2024-09-02 14:32:20|||||||||49
1725287550000|2024-09-02 14:32:30|5645.61|5645.11|5645.74|5645.24|5645.99|5645.49|5645.61|5645.11|100
1725287560000|2024-09-02 14:32:40|5645.86|5645.36|5646.11|5645.61|5646.49|5645.99|5645.86|5645.36|128
1725287570000|2024-09-02 14:32:50|5645.99|5645.49|5646.49|5645.99|5646.74|5646.24|5645.99|5645.49|71
1725287580000|2024-09-02 14:33:00|5646.61|5646.11|5647.24|5646.74|5647.49|5646.99|5646.61|5646.11|116
1725287590000|2024-09-02 14:33:10|5647.49|5646.99|5647.24|5646.74|5647.49|5646.99|5647.24|5646.74|143
1725287600000|2024-09-02 14:33:20|5647.49|5646.99|5646.99|5646.49|5647.49|5646.99|5646.99|5646.49|151
1725287610000|2024-09-02 14:33:30|5646.74|5646.24|5646.74|5646.24|5646.74|5646.24|5646.74|5646.24|152
1725287620000|2024-09-02 14:33:40|5646.99|5646.49|5646.99|5646.49|5646.99|5646.49|5646.74|5646.24|63
1725287630000|2024-09-02 14:33:50|||||||||6
1725287640000|2024-09-02 14:34:00|5646.86|5646.36|5646.74|5646.24|5646.99|5646.49|5646.74|5646.24|59
1725287650000|2024-09-02 14:34:10|5646.61|5646.11|5646.74|5646.24|5646.74|5646.24|5646.36|5645.86|41
1725287660000|2024-09-02 14:34:20|5646.99|5646.49|5646.99|5646.49|5646.99|5646.49|5646.74|5646.24|47
1725287670000|2024-09-02 14:34:30|5647.24|5646.74|5646.99|5646.49|5647.24|5646.74|5646.99|5646.49|69
1725287680000|2024-09-02 14:34:40|5646.86|5646.36|5646.99|5646.49|5646.99|5646.49|5646.86|5646.36|49
1725287690000|2024-09-02 14:34:50|||||||||13
1725287700000|2024-09-02 14:35:00|5647.24|5646.74|5647.24|5646.74|5647.49|5646.99|5647.24|5646.74|53
1725287710000|2024-09-02 14:35:10|5646.99|5646.49|5647.24|5646.74|5647.24|5646.74|5646.99|5646.49|46
1725287720000|2024-09-02 14:35:20|||||||||4
1725287730000|2024-09-02 14:35:30|5647.36|5646.86|5648.24|5647.74|5648.24|5647.74|5647.36|5646.86|204
1725287740000|2024-09-02 14:35:40|5648.36|5647.86|5648.99|5648.49|5648.99|5648.49|5648.36|5647.86|135
1725287750000|2024-09-02 14:35:50|5648.86|5648.36|5648.99|5648.49|5648.99|5648.49|5648.74|5648.24|15
1725287760000|2024-09-02 14:36:00|5649.24|5648.74|5650.11|5649.61|5650.49|5649.99|5649.24|5648.74|447
1725287770000|2024-09-02 14:36:10|5649.99|5649.49|5650.24|5649.74|5650.49|5649.99|5649.99|5649.49|66
1725287780000|2024-09-02 14:36:20|5650.36|5649.86|5649.49|5648.99|5650.36|5649.86|5649.49|5648.99|85
1725287790000|2024-09-02 14:36:30|5649.74|5649.24|5649.74|5649.24|5649.74|5649.24|5649.74|5649.24|13
1725287800000|2024-09-02 14:36:40|5649.61|5649.11|5649.74|5649.24|5649.74|5649.24|5649.49|5648.99|55
1725287810000|2024-09-02 14:36:50|5649.86|5649.36|5649.99|5649.49|5649.99|5649.49|5649.86|5649.36|64
1725287820000|2024-09-02 14:37:00|5650.11|5649.61|5650.24|5649.74|5650.49|5649.99|5649.99|5649.49|82
1725287830000|2024-09-02 14:37:10|5650.36|5649.86|5650.49|5649.99|5650.49|5649.99|5650.24|5649.74|50
1725287840000|2024-09-02 14:37:20|5650.61|5650.11|5650.99|5650.49|5650.99|5650.49|5650.61|5650.11|143
1725287850000|2024-09-02 14:37:30|5650.86|5650.36|5650.74|5650.24|5650.86|5650.36|5650.49|5649.99|40
1725287860000|2024-09-02 14:37:40|5650.61|5650.11|5650.24|5649.74|5650.61|5650.11|5649.74|5649.24|178
1725287870000|2024-09-02 14:37:50|5650.11|5649.61|5649.99|5649.49|5650.11|5649.61|5649.99|5649.49|6
1725287880000|2024-09-02 14:38:00|5650.24|5649.74|5650.49|5649.99|5650.61|5650.11|5650.24|5649.74|131
1725287890000|2024-09-02 14:38:10|5650.24|5649.74|5650.24|5649.74|5650.24|5649.74|5650.24|5649.74|52
1725287900000|2024-09-02 14:38:20|5650.36|5649.86|5650.24|5649.74|5650.36|5649.86|5650.24|5649.74|39
1725287910000|2024-09-02 14:38:30|5650.36|5649.86|5650.49|5649.99|5650.49|5649.99|5650.36|5649.86|25
1725287920000|2024-09-02 14:38:40|5650.36|5649.86|5650.24|5649.74|5650.36|5649.86|5650.24|5649.74|9
1725287930000|2024-09-02 14:38:50|5650.36|5649.86|5650.49|5649.99|5650.74|5650.24|5650.24|5649.74|88
1725287940000|2024-09-02 14:39:00|5650.61|5650.11|5650.49|5649.99|5650.74|5650.24|5650.49|5649.99|16
1725287950000|2024-09-02 14:39:10|||||||||1
1725287960000|2024-09-02 14:39:20|5650.36|5649.86|5650.61|5650.11|5650.74|5650.24|5650.24|5649.74|44
1725287970000|2024-09-02 14:39:30|5650.49|5649.99|5650.99|5650.49|5651.24|5650.74|5650.49|5649.99|63
1725287980000|2024-09-02 14:39:40|5651.11|5650.61|5651.24|5650.74|5651.49|5650.99|5650.99|5650.49|63
1725287990000|2024-09-02 14:39:50|5651.36|5650.86|5651.24|5650.74|5651.36|5650.86|5650.99|5650.49|16
1725288000000|2024-09-02 14:40:00|5651.49|5650.99|5651.49|5650.99|5651.74|5651.24|5651.49|5650.99|210
1725288010000|2024-09-02 14:40:10|||||||||34
1725288020000|2024-09-02 14:40:20|5651.36|5650.86|5650.99|5650.49|5651.49|5650.99|5650.99|5650.49|113
1725288030000|2024-09-02 14:40:30|||||||||20
1725288040000|2024-09-02 14:40:40|5650.74|5650.24|5650.74|5650.24|5650.74|5650.24|5650.61|5650.11|94
1725288050000|2024-09-02 14:40:50|5650.86|5650.36|5650.74|5650.24|5650.99|5650.49|5650.74|5650.24|59
1725288060000|2024-09-02 14:41:00|5650.49|5649.99|5650.61|5650.11|5650.74|5650.24|5650.49|5649.99|72
1725288070000|2024-09-02 14:41:10|5650.49|5649.99|5650.24|5649.74|5650.49|5649.99|5650.24|5649.74|10
1725288080000|2024-09-02 14:41:20|5650.36|5649.86|5650.24|5649.74|5650.49|5649.99|5650.24|5649.74|41
1725288090000|2024-09-02 14:41:30|5649.99|5649.49|5650.24|5649.74|5650.24|5649.74|5649.99|5649.49|26
1725288100000|2024-09-02 14:41:40|5650.49|5649.99|5650.36|5649.86|5650.49|5649.99|5650.36|5649.86|35
1725288110000|2024-09-02 14:41:50|5650.24|5649.74|5650.74|5650.24|5650.74|5650.24|5650.24|5649.74|49
1725288120000|2024-09-02 14:42:00|5650.99|5650.49|5650.74|5650.24|5650.99|5650.49|5650.74|5650.24|37
1725288130000|2024-09-02 14:42:10|5650.86|5650.36|5651.24|5650.74|5651.24|5650.74|5650.74|5650.24|21
1725288140000|2024-09-02 14:42:20|5651.11|5650.61|5651.24|5650.74|5651.24|5650.74|5651.11|5650.61|33
1725288150000|2024-09-02 14:42:30|5651.11|5650.61|5651.11|5650.61|5651.24|5650.74|5650.99|5650.49|52
1725288160000|2024-09-02 14:42:40|5651.24|5650.74|5651.74|5651.24|5651.74|5651.24|5651.24|5650.74|75
1725288170000|2024-09-02 14:42:50|5651.61|5651.11|5651.74|5651.24|5651.74|5651.24|5651.49|5650.99|15
1725288180000|2024-09-02 14:43:00|5651.99|5651.49|5651.74|5651.24|5651.99|5651.49|5651.74|5651.24|58
1725288190000|2024-09-02 14:43:10|5651.49|5650.99|5651.49|5650.99|5651.74|5651.24|5651.49|5650.99|57
1725288200000|2024-09-02 14:43:20|5651.36|5650.86|5651.49|5650.99|5651.49|5650.99|5651.36|5650.86|14
1725288210000|2024-09-02 14:43:30|5651.61|5651.11|5651.74|5651.24|5651.74|5651.24|5651.61|5651.11|20
1725288230000|2024-09-02 14:43:50|5651.49|5650.99|5651.49|5650.99|5651.49|5650.99|5651.24|5650.74|62
1725288240000|2024-09-02 14:44:00|5651.74|5651.24|5651.99|5651.49|5651.99|5651.49|5651.74|5651.24|33
1725288250000|2024-09-02 14:44:10|5651.86|5651.36|5652.24|5651.74|5652.24|5651.74|5651.86|5651.36|82
1725288260000|2024-09-02 14:44:20|5651.99|5651.49|5651.99|5651.49|5652.11|5651.61|5651.99|5651.49|40
1725288270000|2024-09-02 14:44:30|5652.11|5651.61|5652.24|5651.74|5652.24|5651.74|5651.99|5651.49|19
1725288280000|2024-09-02 14:44:40|||||||||18
1725288290000|2024-09-02 14:44:50|5652.36|5651.86|5652.24|5651.74|5652.49|5651.99|5652.24|5651.74|16
1725288300000|2024-09-02 14:45:00|5652.49|5651.99|5652.24|5651.74|5652.49|5651.99|5652.24|5651.74|25
1725288310000|2024-09-02 14:45:10|5651.99|5651.49|5651.99|5651.49|5651.99|5651.49|5651.99|5651.49|16
1725288320000|2024-09-02 14:45:20|5652.24|5651.74|5652.24|5651.74|5652.36|5651.86|5651.99|5651.49|55
1725288330000|2024-09-02 14:45:30|5652.49|5651.99|5652.24|5651.74|5652.49|5651.99|5652.24|5651.74|8
1725288340000|2024-09-02 14:45:40|5652.49|5651.99|5652.49|5651.99|5652.49|5651.99|5652.24|5651.74|29
1725288350000|2024-09-02 14:45:50|5652.36|5651.86|5652.49|5651.99|5652.49|5651.99|5652.36|5651.86|13
1725288360000|2024-09-02 14:46:00|5652.74|5652.24|5652.74|5652.24|5652.74|5652.24|5652.74|5652.24|85
1725288370000|2024-09-02 14:46:10|5652.61|5652.11|5652.74|5652.24|5652.74|5652.24|5652.49|5651.99|19
1725288380000|2024-09-02 14:46:20|5652.61|5652.11|5652.74|5652.24|5652.74|5652.24|5652.61|5652.11|36
1725288390000|2024-09-02 14:46:30|5652.61|5652.11|5652.49|5651.99|5652.61|5652.11|5652.49|5651.99|148
1725288400000|2024-09-02 14:46:40|5652.74|5652.24|5652.74|5652.24|5652.74|5652.24|5652.74|5652.24|32
1725288410000|2024-09-02 14:46:50|5652.24|5651.74|5652.49|5651.99|5652.49|5651.99|5652.24|5651.74|119
1725288420000|2024-09-02 14:47:00|5652.61|5652.11|5652.49|5651.99|5652.99|5652.49|5652.49|5651.99|65
1725288430000|2024-09-02 14:47:10|5652.61|5652.11|5652.24|5651.74|5652.61|5652.11|5652.24|5651.74|14
1725288440000|2024-09-02 14:47:20|5652.49|5651.99|5652.49|5651.99|5652.49|5651.99|5652.36|5651.86|49
1725288450000|2024-09-02 14:47:30|5652.24|5651.74|5652.24|5651.74|5652.24|5651.74|5652.24|5651.74|3
1725288460000|2024-09-02 14:47:40|5652.36|5651.86|5652.24|5651.74|5652.36|5651.86|5652.24|5651.74|7
1725288470000|2024-09-02 14:47:50|5651.99|5651.49|5652.24|5651.74|5652.24|5651.74|5651.99|5651.49|58
1725288480000|2024-09-02 14:48:00|5651.86|5651.36|5651.24|5650.74|5651.99|5651.49|5651.24|5650.74|224
1725288490000|2024-09-02 14:48:10|5651.36|5650.86|5651.49|5650.99|5651.49|5650.99|5651.24|5650.74|26
1725288500000|2024-09-02 14:48:20|5651.74|5651.24|5651.49|5650.99|5651.74|5651.24|5651.49|5650.99|74
1725288510000|2024-09-02 14:48:30|5651.36|5650.86|5651.24|5650.74|5651.49|5650.99|5651.24|5650.74|19
1725288520000|2024-09-02 14:48:40|5651.36|5650.86|5651.24|5650.74|5651.49|5650.99|5651.24|5650.74|28
1725288530000|2024-09-02 14:48:50|||||||||2
1725288540000|2024-09-02 14:49:00|5651.36|5650.86|5651.36|5650.86|5651.49|5650.99|5651.24|5650.74|48
1725288550000|2024-09-02 14:49:10|5651.49|5650.99|5651.49|5650.99|5651.49|5650.99|5651.36|5650.86|30
1725288560000|2024-09-02 14:49:20|||||||||13
1725288580000|2024-09-02 14:49:40|||||||||5
1725288590000|2024-09-02 14:49:50|5651.36|5650.86|5651.49|5650.99|5651.49|5650.99|5651.36|5650.86|14
1725288600000|2024-09-02 14:50:00|5651.61|5651.11|5652.24|5651.74|5652.24|5651.74|5651.61|5651.11|150
1725288610000|2024-09-02 14:50:10|5651.99|5651.49|5652.24|5651.74|5652.24|5651.74|5651.99|5651.49|45
1725288630000|2024-09-02 14:50:30|||||||||10
1725288640000|2024-09-02 14:50:40|5652.49|5651.99|5652.49|5651.99|5652.49|5651.99|5652.49|5651.99|353
1725288650000|2024-09-02 14:50:50|||||||||48
1725288660000|2024-09-02 14:51:00|5652.61|5652.11|5652.74|5652.24|5652.74|5652.24|5652.49|5651.99|40
1725288670000|2024-09-02 14:51:10|5652.49|5651.99|5652.49|5651.99|5652.74|5652.24|5652.49|5651.99|13
1725288680000|2024-09-02 14:51:20|||||||||27
1725288690000|2024-09-02 14:51:30|5652.61|5652.11|5652.74|5652.24|5652.99|5652.49|5652.61|5652.11|41
1725288700000|2024-09-02 14:51:40|||||||||9
1725288710000|2024-09-02 14:51:50|||||||||1
1725288720000|2024-09-02 14:52:00|5652.86|5652.36|5652.74|5652.24|5652.99|5652.49|5652.74|5652.24|59
1725288730000|2024-09-02 14:52:10|5652.99|5652.49|5652.74|5652.24|5652.99|5652.49|5652.74|5652.24|30
1725288740000|2024-09-02 14:52:20|5652.49|5651.99|5652.49|5651.99|5652.74|5652.24|5652.49|5651.99|35
1725288750000|2024-09-02 14:52:30|5652.61|5652.11|5652.74|5652.24|5652.74|5652.24|5652.61|5652.11|6
1725288760000|2024-09-02 14:52:40|5652.86|5652.36|5652.86|5652.36|5652.99|5652.49|5652.74|5652.24|12
1725288770000|2024-09-02 14:52:50|5652.99|5652.49|5652.74|5652.24|5652.99|5652.49|5652.74|5652.24|27
1725288780000|2024-09-02 14:53:00|5652.86|5652.36|5652.99|5652.49|5652.99|5652.49|5652.86|5652.36|24
1725288790000|2024-09-02 14:53:10|5652.74|5652.24|5652.74|5652.24|5652.86|5652.36|5652.74|5652.24|62
1725288800000|2024-09-02 14:53:20|5652.86|5652.36|5652.74|5652.24|5652.86|5652.36|5652.74|5652.24|13
1725288810000|2024-09-02 14:53:30|5652.86|5652.36|5652.99|5652.49|5652.99|5652.49|5652.74|5652.24|36
1725288820000|2024-09-02 14:53:40|5653.11|5652.61|5653.24|5652.74|5653.24|5652.74|5652.99|5652.49|51
1725288830000|2024-09-02 14:53:50|5652.99|5652.49|5652.99|5652.49|5652.99|5652.49|5652.99|5652.49|51
1725288840000|2024-09-02 14:54:00|5653.11|5652.61|5652.99|5652.49|5653.24|5652.74|5652.99|5652.49|35
1725288850000|2024-09-02 14:54:10|5652.74|5652.24|5652.74|5652.24|5652.74|5652.24|5652.74|5652.24|24
1725288860000|2024-09-02 14:54:20|||||||||3
1725288870000|2024-09-02 14:54:30|5652.61|5652.11|5652.74|5652.24|5652.74|5652.24|5652.49|5651.99|86
1725288880000|2024-09-02 14:54:40|||||||||36
1725288890000|2024-09-02 14:54:50|||||||||16
1725288900000|2024-09-02 14:55:00|5652.49|5651.99|5652.49|5651.99|5652.74|5652.24|5652.49|5651.99|55
1725288910000|2024-09-02 14:55:10|5652.74|5652.24|5652.49|5651.99|5652.74|5652.24|5652.49|5651.99|7
1725288920000|2024-09-02 14:55:20|5652.36|5651.86|5651.99|5651.49|5652.36|5651.86|5651.99|5651.49|35
1725288930000|2024-09-02 14:55:30|||||||||9
1725288940000|2024-09-02 14:55:40|5652.24|5651.74|5652.24|5651.74|5652.24|5651.74|5652.24|5651.74|52
1725288950000|2024-09-02 14:55:50|||||||||4
1725288960000|2024-09-02 14:56:00|||||||||11
1725288970000|2024-09-02 14:56:10|||||||||61
1725288980000|2024-09-02 14:56:20|5652.36|5651.86|5652.24|5651.74|5652.36|5651.86|5652.24|5651.74|10
1725288990000|2024-09-02 14:56:30|5652.11|5651.61|5651.99|5651.49|5652.24|5651.74|5651.99|5651.49|58
1725289010000|2024-09-02 14:56:50|5651.74|5651.24|5651.74|5651.24|5651.74|5651.24|5651.74|5651.24|71
1725289020000|2024-09-02 14:57:00|5651.49|5650.99|5651.49|5650.99|5651.74|5651.24|5651.49|5650.99|99
1725289030000|2024-09-02 14:57:10|5651.74|5651.24|5651.74|5651.24|5651.74|5651.24|5651.74|5651.24|13
1725289040000|2024-09-02 14:57:20|5651.61|5651.11|5651.74|5651.24|5651.74|5651.24|5651.49|5650.99|72
1725289050000|2024-09-02 14:57:30|5651.99|5651.49|5652.24|5651.74|5652.24|5651.74|5651.86|5651.36|192
1725289060000|2024-09-02 14:57:40|5652.49|5651.99|5652.49|5651.99|5652.49|5651.99|5652.49|5651.99|49
1725289070000|2024-09-02 14:57:50|5652.36|5651.86|5652.24|5651.74|5652.36|5651.86|5652.24|5651.74|37
1725289080000|2024-09-02 14:58:00|||||||||12
1725289090000|2024-09-02 14:58:10|5651.99|5651.49|5652.11|5651.61|5652.24|5651.74|5651.99|5651.49|32
1725289100000|2024-09-02 14:58:20|5651.99|5651.49|5651.99|5651.49|5652.11|5651.61|5651.99|5651.49|5
1725289110000|2024-09-02 14:58:30|||||||||1
1725289120000|2024-09-02 14:58:40|||||||||5
1725289130000|2024-09-02 14:58:50|5652.11|5651.61|5652.11|5651.61|5652.11|5651.61|5651.99|5651.49|28
1725289140000|2024-09-02 14:59:00|5651.99|5651.49|5652.24|5651.74|5652.24|5651.74|5651.99|5651.49|8
1725289160000|2024-09-02 14:59:20|5652.11|5651.61|5652.11|5651.61|5652.11|5651.61|5651.99|5651.49|11
1725289170000|2024-09-02 14:59:30|5652.24|5651.74|5651.99|5651.49|5652.24|5651.74|5651.99|5651.49|23
1725289180000|2024-09-02 14:59:40|5652.24|5651.74|5652.24|5651.74|5652.24|5651.74|5652.24|5651.74|11
1725289190000|2024-09-02 14:59:50|||||||||19
1725289200000|2024-09-02 15:00:00|5652.49|5651.99|5652.24|5651.74|5652.49|5651.99|5652.24|5651.74|153
1725289210000|2024-09-02 15:00:10|5651.99|5651.49|5652.24|5651.74|5652.24|5651.74|5651.99|5651.49|44
1725289220000|2024-09-02 15:00:20|5652.11|5651.61|5652.24|5651.74|5652.49|5651.99|5652.11|5651.61|40
1725289230000|2024-09-02 15:00:30|5652.11|5651.61|5651.99|5651.49|5652.11|5651.61|5651.74|5651.24|41
1725289240000|2024-09-02 15:00:40|5651.86|5651.36|5651.86|5651.36|5651.99|5651.49|5651.74|5651.24|26
1725289250000|2024-09-02 15:00:50|5651.99|5651.49|5651.99|5651.49|5651.99|5651.49|5651.99|5651.49|9
1725289260000|2024-09-02 15:01:00|||||||||12
1725289270000|2024-09-02 15:01:10|5652.24|5651.74|5652.24|5651.74|5652.24|5651.74|5652.24|5651.74|15
1725289280000|2024-09-02 15:01:20|5652.11|5651.61|5652.24|5651.74|5652.24|5651.74|5651.99|5651.49|43
1725289290000|2024-09-02 15:01:30|5652.36|5651.86|5652.24|5651.74|5652.49|5651.99|5652.24|5651.74|79
1725289300000|2024-09-02 15:01:40|5652.49|5651.99|5652.24|5651.74|5652.49|5651.99|5652.24|5651.74|52
1725289310000|2024-09-02 15:01:50|5652.36|5651.86|5652.24|5651.74|5652.36|5651.86|5652.24|5651.74|30
1725289320000|2024-09-02 15:02:00|5651.99|5651.49|5651.74|5651.24|5651.99|5651.49|5651.74|5651.24|52
1725289330000|2024-09-02 15:02:10|5651.86|5651.36|5651.74|5651.24|5651.99|5651.49|5651.74|5651.24|77
1725289340000|2024-09-02 15:02:20|5651.86|5651.36|5651.74|5651.24|5651.86|5651.36|5651.74|5651.24|67
1725289350000|2024-09-02 15:02:30|||||||||7
1725289360000|2024-09-02 15:02:40|5651.99|5651.49|5651.99|5651.49|5651.99|5651.49|5651.74|5651.24|24
1725289370000|2024-09-02 15:02:50|||||||||5
1725289380000|2024-09-02 15:03:00|5651.86|5651.36|5651.86|5651.36|5651.86|5651.36|5651.86|5651.36|31
1725289390000|2024-09-02 15:03:10|5651.74|5651.24|5651.74|5651.24|5651.99|5651.49|5651.74|5651.24|17
1725289410000|2024-09-02 15:03:30|5651.99|5651.49|5651.49|5650.99|5651.99|5651.49|5651.49|5650.99|70
1725289430000|2024-09-02 15:03:50|5651.36|5650.86|5651.24|5650.74|5651.49|5650.99|5651.24|5650.74|87
1725289440000|2024-09-02 15:04:00|5651.36|5650.86|5650.74|5650.24|5651.49|5650.99|5650.74|5650.24|103
1725289450000|2024-09-02 15:04:10|5650.99|5650.49|5651.24|5650.74|5651.49|5650.99|5650.86|5650.36|89
1725289460000|2024-09-02 15:04:20|5650.99|5650.49|5650.99|5650.49|5650.99|5650.49|5650.99|5650.49|87
1725289470000|2024-09-02 15:04:30|5650.74|5650.24|5650.74|5650.24|5650.74|5650.24|5650.49|5649.99|39
1725289480000|2024-09-02 15:04:40|5650.99|5650.49|5650.99|5650.49|5650.99|5650.49|5650.74|5650.24|47
1725289490000|2024-09-02 15:04:50|5650.86|5650.36|5650.99|5650.49|5650.99|5650.49|5650.86|5650.36|0
1725289500000|2024-09-02 15:05:00|5650.86|5650.36|5650.86|5650.36|5650.99|5650.49|5650.61|5650.11|59
1725289510000|2024-09-02 15:05:10|5650.74|5650.24|5650.74|5650.24|5650.74|5650.24|5650.74|5650.24|26
1725289530000|2024-09-02 15:05:30|5650.99|5650.49|5650.99|5650.49|5650.99|5650.49|5650.99|5650.49|21
1725289540000|2024-09-02 15:05:40|||||||||41
1725289560000|2024-09-02 15:06:00|5651.24|5650.74|5651.24|5650.74|5651.24|5650.74|5651.24|5650.74|21
1725289570000|2024-09-02 15:06:10|5651.11|5650.61|5651.24|5650.74|5651.24|5650.74|5650.99|5650.49|37
1725289580000|2024-09-02 15:06:20|5651.11|5650.61|5650.99|5650.49|5651.11|5650.61|5650.99|5650.49|26
1725289590000|2024-09-02 15:06:30|5650.74|5650.24|5650.74|5650.24|5650.74|5650.24|5650.74|5650.24|61
1725289600000|2024-09-02 15:06:40|5650.86|5650.36|5650.74|5650.24|5650.86|5650.36|5650.74|5650.24|27
1725289610000|2024-09-02 15:06:50|||||||||2
1725289620000|2024-09-02 15:07:00|5650.99|5650.49|5651.24|5650.74|5651.24|5650.74|5650.99|5650.49|47
1725289650000|2024-09-02 15:07:30|5651.36|5650.86|5651.49|5650.99|5651.49|5650.99|5651.36|5650.86|10
1725289660000|2024-09-02 15:07:40|||||||||3
1725289670000|2024-09-02 15:07:50|5651.36|5650.86|5651.49|5650.99|5651.49|5650.99|5651.36|5650.86|27
1725289680000|2024-09-02 15:08:00|5651.74|5651.24|5651.74|5651.24|5651.74|5651.24|5651.49|5650.99|39
1725289690000|2024-09-02 15:08:10|5651.86|5651.36|5652.24|5651.74|5652.24|5651.74|5651.74|5651.24|101
1725289700000|2024-09-02 15:08:20|5652.36|5651.86|5652.49|5651.99|5652.74|5652.24|5652.24|5651.74|96
1725289710000|2024-09-02 15:08:30|5652.61|5652.11|5652.49|5651.99|5652.99|5652.49|5652.49|5651.99|57
1725289720000|2024-09-02 15:08:40|5652.24|5651.74|5652.49|5651.99|5652.49|5651.99|5652.24|5651.74|57
1725289730000|2024-09-02 15:08:50|5652.36|5651.86|5652.24|5651.74|5652.36|5651.86|5652.24|5651.74|26
1725289740000|2024-09-02 15:09:00|5652.49|5651.99|5652.49|5651.99|5652.49|5651.99|5652.24|5651.74|29
1725289750000|2024-09-02 15:09:10|5652.36|5651.86|5652.49|5651.99|5652.49|5651.99|5652.24|5651.74|4
1725289760000|2024-09-02 15:09:20|5652.74|5652.24|5652.49|5651.99|5652.74|5652.24|5652.49|5651.99|17
1725289770000|2024-09-02 15:09:30|5652.61|5652.11|5652.74|5652.24|5652.74|5652.24|5652.49|5651.99|5
1725289780000|2024-09-02 15:09:40|||||||||1
1725289790000|2024-09-02 15:09:50|5652.86|5652.36|5652.74|5652.24|5652.99|5652.49|5652.74|5652.24|22
1725289800000|2024-09-02 15:10:00|5652.99|5652.49|5652.74|5652.24|5652.99|5652.49|5652.74|5652.24|66
1725289810000|2024-09-02 15:10:10|5652.86|5652.36|5652.99|5652.49|5652.99|5652.49|5652.74|5652.24|38
1725289820000|2024-09-02 15:10:20|5652.86|5652.36|5652.99|5652.49|5652.99|5652.49|5652.74|5652.24|17
1725289830000|2024-09-02 15:10:30|||||||||1
1725289840000|2024-09-02 15:10:40|5652.86|5652.36|5652.99|5652.49|5652.99|5652.49|5652.74|5652.24|10
1725289850000|2024-09-02 15:10:50|5652.86|5652.36|5652.49|5651.99|5652.86|5652.36|5652.49|5651.99|47
1725289860000|2024-09-02 15:11:00|5652.61|5652.11|5652.99|5652.49|5652.99|5652.49|5652.61|5652.11|36
1725289870000|2024-09-02 15:11:10|5652.86|5652.36|5652.74|5652.24|5652.86|5652.36|5652.74|5652.24|8
1725289890000|2024-09-02 15:11:30|5652.99|5652.49|5652.99|5652.49|5652.99|5652.49|5652.74|5652.24|11
1725289900000|2024-09-02 15:11:40|5653.11|5652.61|5652.99|5652.49|5653.11|5652.61|5652.99|5652.49|28
1725289910000|2024-09-02 15:11:50|5653.11|5652.61|5653.24|5652.74|5653.24|5652.74|5652.99|5652.49|54
1725289920000|2024-09-02 15:12:00|5653.36|5652.86|5653.49|5652.99|5653.61|5653.11|5653.24|5652.74|117
1725289930000|2024-09-02 15:12:10|5653.61|5653.11|5653.49|5652.99|5653.74|5653.24|5653.49|5652.99|16
1725289940000|2024-09-02 15:12:20|5653.61|5653.11|5653.24|5652.74|5653.61|5653.11|5653.24|5652.74|47
1725289950000|2024-09-02 15:12:30|5652.99|5652.49|5652.99|5652.49|5653.11|5652.61|5652.99|5652.49|43
1725289960000|2024-09-02 15:12:40|5653.24|5652.74|5653.49|5652.99|5653.49|5652.99|5653.24|5652.74|12
1725289970000|2024-09-02 15:12:50|||||||||15
1725289980000|2024-09-02 15:13:00|||||||||5
1725289990000|2024-09-02 15:13:10|5653.24|5652.74|5653.24|5652.74|5653.24|5652.74|5653.24|5652.74|3
1725290000000|2024-09-02 15:13:20|5653.11|5652.61|5652.99|5652.49|5653.11|5652.61|5652.74|5652.24|67
1725290010000|2024-09-02 15:13:30|5652.74|5652.24|5652.74|5652.24|5652.99|5652.49|5652.74|5652.24|10
1725290030000|2024-09-02 15:13:50|5652.99|5652.49|5652.74|5652.24|5652.99|5652.49|5652.74|5652.24|24
1725290040000|2024-09-02 15:14:00|||||||||11
1725290050000|2024-09-02 15:14:10|5652.61|5652.11|5652.49|5651.99|5652.61|5652.11|5652.49|5651.99|36
1725290060000|2024-09-02 15:14:20|||||||||5
1725290070000|2024-09-02 15:14:30|5652.24|5651.74|5652.49|5651.99|5652.49|5651.99|5652.24|5651.74|60
1725290080000|2024-09-02 15:14:40|5652.61|5652.11|5652.61|5652.11|5652.74|5652.24|5652.49|5651.99|37
1725290090000|2024-09-02 15:14:50|5652.74|5652.24|5652.49|5651.99|5652.74|5652.24|5652.49|5651.99|29
1725290100000|2024-09-02 15:15:00|5652.61|5652.11|5652.74|5652.24|5652.74|5652.24|5652.61|5652.11|7
1725290110000|2024-09-02 15:15:10|||||||||1
1725290120000|2024-09-02 15:15:20|5652.49|5651.99|5652.74|5652.24|5652.74|5652.24|5652.49|5651.99|17
1725290140000|2024-09-02 15:15:40|5652.49|5651.99|5652.74|5652.24|5652.74|5652.24|5652.49|5651.99|6
1725290150000|2024-09-02 15:15:50|||||||||2
1725290160000|2024-09-02 15:16:00|||||||||1
1725290180000|2024-09-02 15:16:20|||||||||4
1725290200000|2024-09-02 15:16:40|||||||||4
1725290220000|2024-09-02 15:17:00|5652.61|5652.11|5652.49|5651.99|5652.61|5652.11|5652.49|5651.99|28
1725290230000|2024-09-02 15:17:10|5652.61|5652.11|5652.49|5651.99|5652.61|5652.11|5652.49|5651.99|24
1725290240000|2024-09-02 15:17:20|||||||||2
1725290250000|2024-09-02 15:17:30|5652.74|5652.24|5652.74|5652.24|5652.99|5652.49|5652.74|5652.24|86
1725290260000|2024-09-02 15:17:40|||||||||1
1725290270000|2024-09-02 15:17:50|5652.61|5652.11|5652.74|5652.24|5652.74|5652.24|5652.49|5651.99|59
1725290280000|2024-09-02 15:18:00|5652.86|5652.36|5652.74|5652.24|5652.99|5652.49|5652.74|5652.24|24
1725290290000|2024-09-02 15:18:10|5652.86|5652.36|5652.99|5652.49|5652.99|5652.49|5652.74|5652.24|27
1725290300000|2024-09-02 15:18:20|5652.86|5652.36|5652.99|5652.49|5652.99|5652.49|5652.74|5652.24|22
1725290310000|2024-09-02 15:18:30|||||||||4
1725290320000|2024-09-02 15:18:40|||||||||2
1725290330000|2024-09-02 15:18:50|5652.86|5652.36|5652.74|5652.24|5652.86|5652.36|5652.74|5652.24|26
1725290340000|2024-09-02 15:19:00|||||||||5
1725290350000|2024-09-02 15:19:10|5652.99|5652.49|5652.99|5652.49|5652.99|5652.49|5652.99|5652.49|42
1725290360000|2024-09-02 15:19:20|||||||||4
1725290380000|2024-09-02 15:19:40|5652.74|5652.24|5652.74|5652.24|5652.74|5652.24|5652.74|5652.24|11
1725290400000|2024-09-02 15:20:00|5652.99|5652.49|5652.99|5652.49|5652.99|5652.49|5652.74|5652.24|61
1725290410000|2024-09-02 15:20:10|5652.86|5652.36|5652.99|5652.49|5652.99|5652.49|5652.74|5652.24|17
1725290420000|2024-09-02 15:20:20|5653.24|5652.74|5652.99|5652.49|5653.24|5652.74|5652.99|5652.49|22
1725290430000|2024-09-02 15:20:30|||||||||5
1725290440000|2024-09-02 15:20:40|||||||||2
1725290450000|2024-09-02 15:20:50|||||||||29
1725290460000|2024-09-02 15:21:00|5652.86|5652.36|5652.74|5652.24|5652.99|5652.49|5652.74|5652.24|44
1725290470000|2024-09-02 15:21:10|||||||||2
1725290480000|2024-09-02 15:21:20|5652.49|5651.99|5652.49|5651.99|5652.49|5651.99|5652.49|5651.99|19
1725290490000|2024-09-02 15:21:30|5652.36|5651.86|5652.24|5651.74|5652.36|5651.86|5652.11|5651.61|59
1725290500000|2024-09-02 15:21:40|5652.11|5651.61|5652.24|5651.74|5652.24|5651.74|5651.99|5651.49|38
1725290510000|2024-09-02 15:21:50|5652.11|5651.61|5652.24|5651.74|5652.24|5651.74|5651.99|5651.49|122
1725290520000|2024-09-02 15:22:00|||||||||27
1725290530000|2024-09-02 15:22:10|5652.11|5651.61|5652.24|5651.74|5652.24|5651.74|5652.11|5651.61|17
1725290540000|2024-09-02 15:22:20|5652.11|5651.61|5651.74|5651.24|5652.24|5651.74|5651.74|5651.24|126
1725290550000|2024-09-02 15:22:30|||||||||5
1725290560000|2024-09-02 15:22:40|||||||||16
1725290570000|2024-09-02 15:22:50|5651.49|5650.99|5651.49|5650.99|5651.49|5650.99|5651.49|5650.99|30
1725290580000|2024-09-02 15:23:00|5651.36|5650.86|5650.74|5650.24|5651.36|5650.86|5650.74|5650.24|86
1725290590000|2024-09-02 15:23:10|5650.86|5650.36|5650.99|5650.49|5650.99|5650.49|5650.86|5650.36|50
1725290600000|2024-09-02 15:23:20|5650.86|5650.36|5650.74|5650.24|5650.99|5650.49|5650.74|5650.24|56
1725290610000|2024-09-02 15:23:30|5650.61|5650.11|5650.74|5650.24|5650.74|5650.24|5650.61|5650.11|15
1725290620000|2024-09-02 15:23:40|5650.61|5650.11|5650.49|5649.99|5650.74|5650.24|5650.49|5649.99|50
1725290630000|2024-09-02 15:23:50|||||||||10
1725290640000|2024-09-02 15:24:00|5650.61|5650.11|5650.99|5650.49|5650.99|5650.49|5650.61|5650.11|76
1725290650000|2024-09-02 15:24:10|||||||||67
1725290670000|2024-09-02 15:24:30|5650.86|5650.36|5650.74|5650.24|5650.86|5650.36|5650.74|5650.24|5
1725290680000|2024-09-02 15:24:40|||||||||3
1725290690000|2024-09-02 15:24:50|||||||||3
1725290700000|2024-09-02 15:25:00|||||||||2
1725290710000|2024-09-02 15:25:10|||||||||16
1725290730000|2024-09-02 15:25:30|5650.49|5649.99|5650.49|5649.99|5650.49|5649.99|5650.49|5649.99|30
1725290740000|2024-09-02 15:25:40|5650.24|5649.74|5649.99|5649.49|5650.24|5649.74|5649.99|5649.49|44
1725290750000|2024-09-02 15:25:50|5650.11|5649.61|5649.99|5649.49|5650.11|5649.61|5649.99|5649.49|110
1725290760000|2024-09-02 15:26:00|5650.11|5649.61|5650.24|5649.74|5650.49|5649.99|5650.11|5649.61|58
1725290770000|2024-09-02 15:26:10|||||||||2
1725290780000|2024-09-02 15:26:20|5649.99|5649.49|5649.74|5649.24|5649.99|5649.49|5649.74|5649.24|19
1725290790000|2024-09-02 15:26:30|5649.99|5649.49|5649.74|5649.24|5649.99|5649.49|5649.74|5649.24|66
1725290800000|2024-09-02 15:26:40|||||||||20
1725290810000|2024-09-02 15:26:50|5649.49|5648.99|5649.74|5649.24|5649.74|5649.24|5649.49|5648.99|47
1725290820000|2024-09-02 15:27:00|5649.49|5648.99|5649.49|5648.99|5649.49|5648.99|5649.24|5648.74|111
1725290830000|2024-09-02 15:27:10|5649.24|5648.74|5648.86|5648.36|5649.24|5648.74|5648.74|5648.24|140
1725290840000|2024-09-02 15:27:20|5648.99|5648.49|5648.74|5648.24|5648.99|5648.49|5648.74|5648.24|24
1725290850000|2024-09-02 15:27:30|5648.49|5647.99|5648.74|5648.24|5648.99|5648.49|5648.49|5647.99|88
1725290860000|2024-09-02 15:27:40|5648.49|5647.99|5648.49|5647.99|5648.49|5647.99|5648.49|5647.99|26
1725290870000|2024-09-02 15:27:50|5648.24|5647.74|5648.74|5648.24|5648.74|5648.24|5648.24|5647.74|65
1725290880000|2024-09-02 15:28:00|5648.61|5648.11|5648.74|5648.24|5648.74|5648.24|5648.61|5648.11|54
1725290890000|2024-09-02 15:28:10|5648.49|5647.99|5648.74|5648.24|5648.74|5648.24|5648.49|5647.99|37
1725290900000|2024-09-02 15:28:20|5648.61|5648.11|5648.24|5647.74|5648.61|5648.11|5648.24|5647.74|5
1725290910000|2024-09-02 15:28:30|5648.36|5647.86|5648.24|5647.74|5648.36|5647.86|5648.24|5647.74|55
1725290920000|2024-09-02 15:28:40|5647.99|5647.49|5648.24|5647.74|5648.24|5647.74|5647.99|5647.49|58
1725290930000|2024-09-02 15:28:50|5648.11|5647.61|5647.99|5647.49|5648.11|5647.61|5647.99|5647.49|10
1725290940000|2024-09-02 15:29:00|5648.11|5647.61|5648.11|5647.61|5648.24|5647.74|5647.99|5647.49|86
1725290950000|2024-09-02 15:29:10|5648.24|5647.74|5648.49|5647.99|5648.49|5647.99|5648.11|5647.61|62
1725290960000|2024-09-02 15:29:20|5648.36|5647.86|5648.24|5647.74|5648.36|5647.86|5648.24|5647.74|29
1725290970000|2024-09-02 15:29:30|5648.49|5647.99|5647.99|5647.49|5648.49|5647.99|5647.99|5647.49|53
1725290980000|2024-09-02 15:29:40|||||||||16
1725290990000|2024-09-02 15:29:50|5647.74|5647.24|5648.24|5647.74|5648.24|5647.74|5647.74|5647.24|42
1725291000000|2024-09-02 15:30:00|5648.11|5647.61|5648.24|5647.74|5648.24|5647.74|5648.11|5647.61|111
1725291010000|2024-09-02 15:30:10|5648.36|5647.86|5648.49|5647.99|5648.49|5647.99|5648.36|5647.86|71
1725291020000|2024-09-02 15:30:20|5648.36|5647.86|5648.49|5647.99|5648.49|5647.99|5648.24|5647.74|117
1725291030000|2024-09-02 15:30:30|5648.61|5648.11|5648.74|5648.24|5648.74|5648.24|5648.61|5648.11|22
1725291040000|2024-09-02 15:30:40|5648.99|5648.49|5648.99|5648.49|5648.99|5648.49|5648.99|5648.49|32
1725291050000|2024-09-02 15:30:50|5649.11|5648.61|5649.24|5648.74|5649.24|5648.74|5649.11|5648.61|18
1725291060000|2024-09-02 15:31:00|5648.99|5648.49|5648.99|5648.49|5648.99|5648.49|5648.99|5648.49|28
1725291070000|2024-09-02 15:31:10|||||||||6
1725291080000|2024-09-02 15:31:20|5649.24|5648.74|5648.99|5648.49|5649.24|5648.74|5648.99|5648.49|18
1725291090000|2024-09-02 15:31:30|||||||||7
1725291100000|2024-09-02 15:31:40|5649.24|5648.74|5648.99|5648.49|5649.24|5648.74|5648.99|5648.49|91
1725291110000|2024-09-02 15:31:50|5648.86|5648.36|5648.74|5648.24|5648.99|5648.49|5648.74|5648.24|28
1725291120000|2024-09-02 15:32:00|5648.99|5648.49|5648.99|5648.49|5648.99|5648.49|5648.99|5648.49|23
1725291130000|2024-09-02 15:32:10|||||||||52
1725291140000|2024-09-02 15:32:20|5648.86|5648.36|5648.99|5648.49|5648.99|5648.49|5648.86|5648.36|9
1725291150000|2024-09-02 15:32:30|||||||||16
1725291160000|2024-09-02 15:32:40|5648.86|5648.36|5648.99|5648.49|5648.99|5648.49|5648.86|5648.36|21
1725291170000|2024-09-02 15:32:50|||||||||30
1725291180000|2024-09-02 15:33:00|5648.74|5648.24|5648.74|5648.24|5648.74|5648.24|5648.74|5648.24|19
1725291190000|2024-09-02 15:33:10|5648.49|5647.99|5648.61|5648.11|5648.74|5648.24|5648.49|5647.99|38
1725291200000|2024-09-02 15:33:20|5648.49|5647.99|5648.49|5647.99|5648.49|5647.99|5648.49|5647.99|20
1725291210000|2024-09-02 15:33:30|5648.61|5648.11|5648.99|5648.49|5648.99|5648.49|5648.61|5648.11|40
1725291220000|2024-09-02 15:33:40|||||||||9
1725291230000|2024-09-02 15:33:50|||||||||3
1725291240000|2024-09-02 15:34:00|5649.11|5648.61|5649.24|5648.74|5649.24|5648.74|5648.99|5648.49|14
1725291250000|2024-09-02 15:34:10|5648.99|5648.49|5648.99|5648.49|5648.99|5648.49|5648.99|5648.49|19
1725291270000|2024-09-02 15:34:30|5649.11|5648.61|5648.99|5648.49|5649.24|5648.74|5648.99|5648.49|68
1725291280000|2024-09-02 15:34:40|5648.74|5648.24|5648.74|5648.24|5648.74|5648.24|5648.74|5648.24|7
1725291290000|2024-09-02 15:34:50|||||||||10
1725291300000|2024-09-02 15:35:00|5648.86|5648.36|5648.99|5648.49|5648.99|5648.49|5648.86|5648.36|40
1725291310000|2024-09-02 15:35:10|5649.11|5648.61|5649.11|5648.61|5649.24|5648.74|5648.99|5648.49|32
1725291320000|2024-09-02 15:35:20|5649.24|5648.74|5649.24|5648.74|5649.49|5648.99|5649.24|5648.74|66
1725291330000|2024-09-02 15:35:30|||||||||4
1725291340000|2024-09-02 15:35:40|5649.11|5648.61|5648.99|5648.49|5649.11|5648.61|5648.99|5648.49|53
1725291350000|2024-09-02 15:35:50|5648.74|5648.24|5648.74|5648.24|5648.74|5648.24|5648.74|5648.24|25
1725291360000|2024-09-02 15:36:00|5648.99|5648.49|5648.99|5648.49|5648.99|5648.49|5648.86|5648.36|30
1725291370000|2024-09-02 15:36:10|5648.86|5648.36|5648.99|5648.49|5648.99|5648.49|5648.74|5648.24|7
1725291380000|2024-09-02 15:36:20|||||||||4
1725291390000|2024-09-02 15:36:30|||||||||34
1725291400000|2024-09-02 15:36:40|||||||||10
1725291410000|2024-09-02 15:36:50|5649.11|5648.61|5648.99|5648.49|5649.24|5648.74|5648.99|5648.49|56
1725291420000|2024-09-02 15:37:00|5649.11|5648.61|5649.24|5648.74|5649.24|5648.74|5648.99|5648.49|46
1725291430000|2024-09-02 15:37:10|5649.11|5648.61|5649.24|5648.74|5649.24|5648.74|5649.11|5648.61|50
1725291440000|2024-09-02 15:37:20|5649.11|5648.61|5648.74|5648.24|5649.11|5648.61|5648.74|5648.24|33
1725291450000|2024-09-02 15:37:30|5648.86|5648.36|5648.74|5648.24|5648.99|5648.49|5648.74|5648.24|47
1725291460000|2024-09-02 15:37:40|5648.86|5648.36|5648.99|5648.49|5648.99|5648.49|5648.86|5648.36|15
1725291480000|2024-09-02 15:38:00|5649.11|5648.61|5649.24|5648.74|5649.24|5648.74|5649.11|5648.61|14
1725291490000|2024-09-02 15:38:10|||||||||11
1725291500000|2024-09-02 15:38:20|5649.36|5648.86|5649.49|5648.99|5649.49|5648.99|5649.24|5648.74|77
1725291510000|2024-09-02 15:38:30|5649.24|5648.74|5648.99|5648.49|5649.24|5648.74|5648.99|5648.49|87
1725291520000|2024-09-02 15:38:40|5649.11|5648.61|5649.11|5648.61|5649.24|5648.74|5648.99|5648.49|74
1725291530000|2024-09-02 15:38:50|5648.99|5648.49|5648.74|5648.24|5648.99|5648.49|5648.74|5648.24|17
1725291540000|2024-09-02 15:39:00|5648.86|5648.36|5648.99|5648.49|5648.99|5648.49|5648.86|5648.36|36
1725291550000|2024-09-02 15:39:10|5649.11|5648.61|5648.99|5648.49|5649.11|5648.61|5648.99|5648.49|21
1725291560000|2024-09-02 15:39:20|5649.11|5648.61|5649.24|5648.74|5649.24|5648.74|5648.99|5648.49|22
1725291570000|2024-09-02 15:39:30|5649.11|5648.61|5648.99|5648.49|5649.11|5648.61|5648.99|5648.49|15
1725291580000|2024-09-02 15:39:40|||||||||1
1725291590000|2024-09-02 15:39:50|5649.24|5648.74|5649.24|5648.74|5649.24|5648.74|5649.24|5648.74|11
1725291600000|2024-09-02 15:40:00|5649.11|5648.61|5648.99|5648.49|5649.11|5648.61|5648.99|5648.49|11
1725291610000|2024-09-02 15:40:10|||||||||3
1725291620000|2024-09-02 15:40:20|||||||||34
1725291630000|2024-09-02 15:40:30|5649.24|5648.74|5649.24|5648.74|5649.24|5648.74|5649.24|5648.74|23
1725291640000|2024-09-02 15:40:40|||||||||8
1725291650000|2024-09-02 15:40:50|5649.11|5648.61|5648.99|5648.49|5649.11|5648.61|5648.99|5648.49|33
1725291660000|2024-09-02 15:41:00|5649.24|5648.74|5649.24|5648.74|5649.24|5648.74|5649.24|5648.74|18
1725291670000|2024-09-02 15:41:10|5649.49|5648.99|5649.24|5648.74|5649.49|5648.99|5649.24|5648.74|44
1725291680000|2024-09-02 15:41:20|5648.99|5648.49|5648.74|5648.24|5648.99|5648.49|5648.74|5648.24|43
1725291690000|2024-09-02 15:41:30|5648.86|5648.36|5648.99|5648.49|5648.99|5648.49|5648.86|5648.36|31
1725291700000|2024-09-02 15:41:40|||||||||2
1725291710000|2024-09-02 15:41:50|5648.86|5648.36|5648.99|5648.49|5648.99|5648.49|5648.74|5648.24|49
1725291720000|2024-09-02 15:42:00|||||||||8
1725291740000|2024-09-02 15:42:20|5649.11|5648.61|5648.99|5648.49|5649.24|5648.74|5648.99|5648.49|28
1725291760000|2024-09-02 15:42:40|||||||||14
1725291770000|2024-09-02 15:42:50|5649.11|5648.61|5648.99|5648.49|5649.11|5648.61|5648.99|5648.49|0
1725291780000|2024-09-02 15:43:00|5648.74|5648.24|5648.74|5648.24|5648.74|5648.24|5648.74|5648.24|21
1725291800000|2024-09-02 15:43:20|5648.86|5648.36|5648.99|5648.49|5648.99|5648.49|5648.86|5648.36|4
1725291810000|2024-09-02 15:43:30|5648.86|5648.36|5648.99|5648.49|5648.99|5648.49|5648.86|5648.36|10
1725291840000|2024-09-02 15:44:00|5649.24|5648.74|5649.24|5648.74|5649.49|5648.99|5649.24|5648.74|40
1725291850000|2024-09-02 15:44:10|||||||||4
1725291860000|2024-09-02 15:44:20|5649.36|5648.86|5649.49|5648.99|5649.49|5648.99|5649.36|5648.86|14
1725291870000|2024-09-02 15:44:30|||||||||19
1725291880000|2024-09-02 15:44:40|5649.61|5649.11|5649.74|5649.24|5649.74|5649.24|5649.61|5649.11|44
1725291890000|2024-09-02 15:44:50|||||||||3
1725291900000|2024-09-02 15:45:00|5649.86|5649.36|5649.74|5649.24|5649.99|5649.49|5649.74|5649.24|61
1725291920000|2024-09-02 15:45:20|||||||||6
1725291930000|2024-09-02 15:45:30|5649.61|5649.11|5649.49|5648.99|5649.61|5649.11|5649.49|5648.99|23
1725291940000|2024-09-02 15:45:40|5649.61|5649.11|5649.49|5648.99|5649.74|5649.24|5649.49|5648.99|31
1725291960000|2024-09-02 15:46:00|5649.74|5649.24|5649.74|5649.24|5649.86|5649.36|5649.74|5649.24|29
1725291970000|2024-09-02 15:46:10|5649.86|5649.36|5649.99|5649.49|5649.99|5649.49|5649.86|5649.36|32
1725291980000|2024-09-02 15:46:20|||||||||12
1725291990000|2024-09-02 15:46:30|5649.86|5649.36|5649.61|5649.11|5649.86|5649.36|5649.61|5649.11|45
1725292000000|2024-09-02 15:46:40|5649.74|5649.24|5649.74|5649.24|5649.74|5649.24|5649.61|5649.11|8
1725292010000|2024-09-02 15:46:50|||||||||20
1725292020000|2024-09-02 15:47:00|5649.86|5649.36|5649.74|5649.24|5649.86|5649.36|5649.74|5649.24|50
1725292030000|2024-09-02 15:47:10|5649.86|5649.36|5649.74|5649.24|5649.99|5649.49|5649.74|5649.24|17
1725292040000|2024-09-02 15:47:20|5649.86|5649.36|5649.86|5649.36|5649.86|5649.36|5649.74|5649.24|0
1725292050000|2024-09-02 15:47:30|5649.74|5649.24|5649.86|5649.36|5649.86|5649.36|5649.74|5649.24|0
1725292060000|2024-09-02 15:47:40|5649.74|5649.24|5649.74|5649.24|5649.74|5649.24|5649.74|5649.24|14
1725292080000|2024-09-02 15:48:00|||||||||2
1725292090000|2024-09-02 15:48:10|||||||||5
1725292110000|2024-09-02 15:48:30|5649.86|5649.36|5649.99|5649.49|5649.99|5649.49|5649.86|5649.36|7
1725292120000|2024-09-02 15:48:40|5649.86|5649.36|5649.74|5649.24|5649.99|5649.49|5649.74|5649.24|34
1725292130000|2024-09-02 15:48:50|5649.99|5649.49|5649.99|5649.49|5649.99|5649.49|5649.99|5649.49|18
1725292140000|2024-09-02 15:49:00|||||||||110
1725292170000|2024-09-02 15:49:30|5650.11|5649.61|5650.24|5649.74|5650.24|5649.74|5650.11|5649.61|24
1725292180000|2024-09-02 15:49:40|5650.11|5649.61|5650.24|5649.74|5650.24|5649.74|5649.99|5649.49|18
1725292200000|2024-09-02 15:50:00|5650.11|5649.61|5650.49|5649.99|5650.49|5649.99|5650.11|5649.61|33
1725292210000|2024-09-02 15:50:10|5650.61|5650.11|5650.74|5650.24|5650.74|5650.24|5650.61|5650.11|39
1725292220000|2024-09-02 15:50:20|5650.61|5650.11|5650.99|5650.49|5650.99|5650.49|5650.61|5650.11|50
1725292230000|2024-09-02 15:50:30|5650.86|5650.36|5650.74|5650.24|5650.86|5650.36|5650.74|5650.24|22
1725292240000|2024-09-02 15:50:40|||||||||5
1725292250000|2024-09-02 15:50:50|5650.86|5650.36|5650.74|5650.24|5650.86|5650.36|5650.74|5650.24|5
1725292260000|2024-09-02 15:51:00|5650.86|5650.36|5650.99|5650.49|5650.99|5650.49|5650.86|5650.36|16
1725292270000|2024-09-02 15:51:10|5650.86|5650.36|5650.99|5650.49|5650.99|5650.49|5650.86|5650.36|36
1725292290000|2024-09-02 15:51:30|||||||||6
1725292310000|2024-09-02 15:51:50|5651.11|5650.61|5650.99|5650.49|5651.24|5650.74|5650.99|5650.49|58
1725292320000|2024-09-02 15:52:00|5651.11|5650.61|5650.99|5650.49|5651.24|5650.74|5650.99|5650.49|15
1725292330000|2024-09-02 15:52:10|5651.11|5650.61|5650.99|5650.49|5651.11|5650.61|5650.99|5650.49|29
1725292340000|2024-09-02 15:52:20|||||||||17
1725292360000|2024-09-02 15:52:40|||||||||1
1725292370000|2024-09-02 15:52:50|||||||||4
1725292380000|2024-09-02 15:53:00|5650.86|5650.36|5650.74|5650.24|5650.99|5650.49|5650.74|5650.24|39
1725292390000|2024-09-02 15:53:10|5650.86|5650.36|5650.99|5650.49|5650.99|5650.49|5650.74|5650.24|21
1725292400000|2024-09-02 15:53:20|5650.74|5650.24|5650.99|5650.49|5650.99|5650.49|5650.74|5650.24|45
1725292420000|2024-09-02 15:53:40|5651.11|5650.61|5651.11|5650.61|5651.11|5650.61|5651.11|5650.61|44
1725292430000|2024-09-02 15:53:50|5650.99|5650.49|5650.99|5650.49|5650.99|5650.49|5650.99|5650.49|0
1725292440000|2024-09-02 15:54:00|5651.11|5650.61|5651.24|5650.74|5651.24|5650.74|5651.11|5650.61|9
1725292450000|2024-09-02 15:54:10|5650.99|5650.49|5650.99|5650.49|5650.99|5650.49|5650.99|5650.49|23
1725292480000|2024-09-02 15:54:40|||||||||54
1725292500000|2024-09-02 15:55:00|||||||||2
1725292510000|2024-09-02 15:55:10|5651.11|5650.61|5651.24|5650.74|5651.24|5650.74|5651.11|5650.61|17
1725292560000|2024-09-02 15:56:00|||||||||30
1725292570000|2024-09-02 15:56:10|||||||||2
1725292580000|2024-09-02 15:56:20|5651.11|5650.61|5651.11|5650.61|5651.11|5650.61|5651.11|5650.61|38
1725292590000|2024-09-02 15:56:30|5651.24|5650.74|5651.24|5650.74|5651.24|5650.74|5651.24|5650.74|0
1725292610000|2024-09-02 15:56:50|5651.49|5650.99|5651.49|5650.99|5651.49|5650.99|5651.49|5650.99|23
1725292620000|2024-09-02 15:57:00|5651.61|5651.11|5651.49|5650.99|5651.61|5651.11|5651.49|5650.99|54
1725292630000|2024-09-02 15:57:10|5651.61|5651.11|5651.49|5650.99|5651.61|5651.11|5651.49|5650.99|10
1725292640000|2024-09-02 15:57:20|5651.61|5651.11|5651.61|5651.11|5651.61|5651.11|5651.61|5651.11|8
1725292650000|2024-09-02 15:57:30|5651.74|5651.24|5651.49|5650.99|5651.74|5651.24|5651.49|5650.99|17
1725292660000|2024-09-02 15:57:40|5651.24|5650.74|5651.24|5650.74|5651.24|5650.74|5651.24|5650.74|28
1725292690000|2024-09-02 15:58:10|5651.36|5650.86|5651.49|5650.99|5651.49|5650.99|5651.36|5650.86|21
1725292700000|2024-09-02 15:58:20|5651.36|5650.86|5651.24|5650.74|5651.36|5650.86|5651.24|5650.74|11
1725292710000|2024-09-02 15:58:30|||||||||2
1725292740000|2024-09-02 15:59:00|5651.11|5650.61|5651.11|5650.61|5651.24|5650.74|5651.11|5650.61|55
1725292750000|2024-09-02 15:59:10|5650.99|5650.49|5650.99|5650.49|5650.99|5650.49|5650.99|5650.49|3
1725292760000|2024-09-02 15:59:20|||||||||44
1725292770000|2024-09-02 15:59:30|||||||||1
1725292780000|2024-09-02 15:59:40|5650.74|5650.24|5650.74|5650.24|5650.74|5650.24|5650.74|5650.24|37
1725292790000|2024-09-02 15:59:50|5650.86|5650.36|5650.74|5650.24|5650.99|5650.49|5650.74|5650.24|12
1725292800000|2024-09-02 16:00:00|5650.99|5650.49|5651.11|5650.61|5651.11|5650.61|5650.99|5650.49|69
1725292810000|2024-09-02 16:00:10|5651.24|5650.74|5650.99|5650.49|5651.24|5650.74|5650.99|5650.49|26
1725292830000|2024-09-02 16:00:30|5650.86|5650.36|5650.99|5650.49|5650.99|5650.49|5650.74|5650.24|36
1725292840000|2024-09-02 16:00:40|||||||||2
1725292850000|2024-09-02 16:00:50|||||||||1
1725292860000|2024-09-02 16:01:00|5650.86|5650.36|5650.99|5650.49|5650.99|5650.49|5650.86|5650.36|6
1725292870000|2024-09-02 16:01:10|||||||||1
1725292880000|2024-09-02 16:01:20|5650.86|5650.36|5650.99|5650.49|5650.99|5650.49|5650.86|5650.36|16
1725292890000|2024-09-02 16:01:30|5650.86|5650.36|5650.99|5650.49|5650.99|5650.49|5650.86|5650.36|4
1725292900000|2024-09-02 16:01:40|5650.86|5650.36|5650.74|5650.24|5650.86|5650.36|5650.74|5650.24|10
1725292910000|2024-09-02 16:01:50|||||||||1
1725292920000|2024-09-02 16:02:00|||||||||5
1725292930000|2024-09-02 16:02:10|5650.99|5650.49|5650.99|5650.49|5650.99|5650.49|5650.99|5650.49|68
1725292940000|2024-09-02 16:02:20|5650.86|5650.36|5650.86|5650.36|5650.99|5650.49|5650.74|5650.24|35
1725292950000|2024-09-02 16:02:30|5650.74|5650.24|5650.74|5650.24|5650.99|5650.49|5650.74|5650.24|8
1725292970000|2024-09-02 16:02:50|||||||||15
1725292980000|2024-09-02 16:03:00|5650.61|5650.11|5650.24|5649.74|5650.61|5650.11|5650.24|5649.74|84
1725292990000|2024-09-02 16:03:10|5650.36|5649.86|5650.49|5649.99|5650.49|5649.99|5650.24|5649.74|10
1725293000000|2024-09-02 16:03:20|5650.61|5650.11|5650.61|5650.11|5650.74|5650.24|5650.61|5650.11|34
1725293010000|2024-09-02 16:03:30|5650.74|5650.24|5650.74|5650.24|5650.74|5650.24|5650.61|5650.11|24
1725293040000|2024-09-02 16:04:00|||||||||40
1725293050000|2024-09-02 16:04:10|5650.86|5650.36|5650.49|5649.99|5650.86|5650.36|5650.49|5649.99|25
1725293060000|2024-09-02 16:04:20|||||||||1
1725293080000|2024-09-02 16:04:40|||||||||27
1725293130000|2024-09-02 16:05:30|||||||||9
1725293140000|2024-09-02 16:05:40|||||||||1
1725293160000|2024-09-02 16:06:00|||||||||15
1725293170000|2024-09-02 16:06:10|||||||||14
1725293190000|2024-09-02 16:06:30|5650.36|5649.86|5650.24|5649.74|5650.36|5649.86|5650.24|5649.74|71
1725293200000|2024-09-02 16:06:40|5649.99|5649.49|5649.99|5649.49|5649.99|5649.49|5649.99|5649.49|20
1725293220000|2024-09-02 16:07:00|||||||||20
1725293240000|2024-09-02 16:07:20|||||||||1
1725293250000|2024-09-02 16:07:30|||||||||4
1725293260000|2024-09-02 16:07:40|||||||||8
1725293270000|2024-09-02 16:07:50|||||||||23
1725293300000|2024-09-02 16:08:20|||||||||1
1725293320000|2024-09-02 16:08:40|5650.11|5649.61|5650.36|5649.86|5650.36|5649.86|5650.11|5649.61|74
1725293330000|2024-09-02 16:08:50|5650.49|5649.99|5650.49|5649.99|5650.61|5650.11|5650.49|5649.99|54
1725293350000|2024-09-02 16:09:10|5650.61|5650.11|5650.49|5649.99|5650.61|5650.11|5650.49|5649.99|21
1725293380000|2024-09-02 16:09:40|||||||||22
1725293400000|2024-09-02 16:10:00|5650.61|5650.11|5650.49|5649.99|5650.74|5650.24|5650.49|5649.99|47
1725293420000|2024-09-02 16:10:20|||||||||12
1725293450000|2024-09-02 16:10:50|5650.61|5650.11|5650.74|5650.24|5650.74|5650.24|5650.49|5649.99|52
1725293460000|2024-09-02 16:11:00|5650.99|5650.49|5650.86|5650.36|5650.99|5650.49|5650.86|5650.36|57
1725293470000|2024-09-02 16:11:10|5650.74|5650.24|5650.86|5650.36|5650.86|5650.36|5650.74|5650.24|16
1725293480000|2024-09-02 16:11:20|5650.99|5650.49|5650.99|5650.49|5651.24|5650.74|5650.99|5650.49|62
1725293490000|2024-09-02 16:11:30|5651.11|5650.61|5650.99|5650.49|5651.11|5650.61|5650.99|5650.49|17
1725293500000|2024-09-02 16:11:40|||||||||11
1725293510000|2024-09-02 16:11:50|||||||||2
1725293520000|2024-09-02 16:12:00|5650.74|5650.24|5650.74|5650.24|5650.99|5650.49|5650.74|5650.24|38
1725293530000|2024-09-02 16:12:10|5650.49|5649.99|5650.49|5649.99|5650.49|5649.99|5650.49|5649.99|30
1725293540000|2024-09-02 16:12:20|5650.36|5649.86|5650.49|5649.99|5650.49|5649.99|5650.24|5649.74|34
1725293550000|2024-09-02 16:12:30|5650.36|5649.86|5650.49|5649.99|5650.49|5649.99|5650.36|5649.86|9
1725293560000|2024-09-02 16:12:40|5650.24|5649.74|5650.49|5649.99|5650.49|5649.99|5650.24|5649.74|14
1725293580000|2024-09-02 16:13:00|||||||||2
1725293590000|2024-09-02 16:13:10|5650.61|5650.11|5650.99|5650.49|5650.99|5650.49|5650.61|5650.11|34
1725293600000|2024-09-02 16:13:20|||||||||1
1725293610000|2024-09-02 16:13:30|||||||||6
1725293630000|2024-09-02 16:13:50|||||||||3
1725293640000|2024-09-02 16:14:00|||||||||7
1725293660000|2024-09-02 16:14:20|5651.11|5650.61|5651.24|5650.74|5651.24|5650.74|5651.11|5650.61|31
1725293680000|2024-09-02 16:14:40|5651.49|5650.99|5651.49|5650.99|5651.49|5650.99|5651.49|5650.99|28
1725293700000|2024-09-02 16:15:00|||||||||34
1725293710000|2024-09-02 16:15:10|5651.36|5650.86|5651.24|5650.74|5651.49|5650.99|5651.24|5650.74|17
1725293720000|2024-09-02 16:15:20|5651.49|5650.99|5651.24|5650.74|5651.49|5650.99|5651.24|5650.74|13
1725293760000|2024-09-02 16:16:00|5651.36|5650.86|5651.49|5650.99|5651.49|5650.99|5651.36|5650.86|18
1725293770000|2024-09-02 16:16:10|||||||||1
1725293780000|2024-09-02 16:16:20|||||||||1
1725293800000|2024-09-02 16:16:40|5651.24|5650.74|5651.24|5650.74|5651.24|5650.74|5651.24|5650.74|34
1725293810000|2024-09-02 16:16:50|||||||||2
1725293820000|2024-09-02 16:17:00|5651.11|5650.61|5650.99|5650.49|5651.11|5650.61|5650.99|5650.49|31
1725293850000|2024-09-02 16:17:30|||||||||14
1725293880000|2024-09-02 16:18:00|||||||||3
1725293890000|2024-09-02 16:18:10|5650.49|5649.99|5649.99|5649.49|5650.49|5649.99|5649.99|5649.49|197
1725293900000|2024-09-02 16:18:20|5650.24|5649.74|5650.24|5649.74|5650.24|5649.74|5650.11|5649.61|59
1725293910000|2024-09-02 16:18:30|5650.11|5649.61|5650.24|5649.74|5650.24|5649.74|5650.11|5649.61|9
1725293960000|2024-09-02 16:19:20|5650.11|5649.61|5650.11|5649.61|5650.11|5649.61|5650.11|5649.61|14
1725293970000|2024-09-02 16:19:30|5649.99|5649.49|5650.24|5649.74|5650.24|5649.74|5649.99|5649.49|25
1725293980000|2024-09-02 16:19:40|5650.11|5649.61|5649.99|5649.49|5650.11|5649.61|5649.99|5649.49|7
1725294000000|2024-09-02 16:20:00|5650.11|5649.61|5649.99|5649.49|5650.11|5649.61|5649.99|5649.49|16
1725294010000|2024-09-02 16:20:10|||||||||1
1725294030000|2024-09-02 16:20:30|||||||||7
1725294040000|2024-09-02 16:20:40|5649.74|5649.24|5649.74|5649.24|5649.74|5649.24|5649.74|5649.24|26
1725294050000|2024-09-02 16:20:50|||||||||2
1725294060000|2024-09-02 16:21:00|5649.86|5649.36|5649.74|5649.24|5649.86|5649.36|5649.74|5649.24|17
1725294070000|2024-09-02 16:21:10|||||||||6
1725294080000|2024-09-02 16:21:20|5649.86|5649.36|5649.74|5649.24|5649.86|5649.36|5649.74|5649.24|28
1725294100000|2024-09-02 16:21:40|||||||||4
1725294120000|2024-09-02 16:22:00|||||||||5
1725294140000|2024-09-02 16:22:20|||||||||2
1725294150000|2024-09-02 16:22:30|||||||||2
1725294170000|2024-09-02 16:22:50|5649.86|5649.36|5649.86|5649.36|5649.86|5649.36|5649.86|5649.36|0
1725294180000|2024-09-02 16:23:00|5649.99|5649.49|5649.99|5649.49|5649.99|5649.49|5649.99|5649.49|10
1725294210000|2024-09-02 16:23:30|||||||||12
1725294230000|2024-09-02 16:23:50|5650.11|5649.61|5650.24|5649.74|5650.24|5649.74|5650.11|5649.61|16
1725294240000|2024-09-02 16:24:00|||||||||4
1725294260000|2024-09-02 16:24:20|||||||||3
1725294300000|2024-09-02 16:25:00|5650.36|5649.86|5650.24|5649.74|5650.36|5649.86|5650.24|5649.74|23
1725294310000|2024-09-02 16:25:10|||||||||2
1725294320000|2024-09-02 16:25:20|||||||||2
1725294330000|2024-09-02 16:25:30|5650.11|5649.61|5649.99|5649.49|5650.11|5649.61|5649.74|5649.24|56
1725294340000|2024-09-02 16:25:40|5649.74|5649.24|5649.74|5649.24|5649.74|5649.24|5649.74|5649.24|24
1725294360000|2024-09-02 16:26:00|5649.61|5649.11|5649.74|5649.24|5649.74|5649.24|5649.49|5648.99|49
1725294370000|2024-09-02 16:26:10|5649.61|5649.11|5649.74|5649.24|5649.74|5649.24|5649.61|5649.11|12
1725294380000|2024-09-02 16:26:20|5649.61|5649.11|5649.49|5648.99|5649.74|5649.24|5649.49|5648.99|12
1725294390000|2024-09-02 16:26:30|5649.24|5648.74|5649.49|5648.99|5649.49|5648.99|5649.24|5648.74|90
1725294400000|2024-09-02 16:26:40|||||||||1
1725294410000|2024-09-02 16:26:50|||||||||3
1725294420000|2024-09-02 16:27:00|||||||||4
1725294430000|2024-09-02 16:27:10|||||||||2
1725294460000|2024-09-02 16:27:40|||||||||7
1725294470000|2024-09-02 16:27:50|5649.36|5648.86|5649.24|5648.74|5649.49|5648.99|5649.24|5648.74|31
1725294480000|2024-09-02 16:28:00|5649.36|5648.86|5649.49|5648.99|5649.49|5648.99|5649.24|5648.74|11
1725294510000|2024-09-02 16:28:30|5649.61|5649.11|5649.74|5649.24|5649.74|5649.24|5649.49|5648.99|11
1725294520000|2024-09-02 16:28:40|||||||||29
1725294530000|2024-09-02 16:28:50|||||||||2
1725294540000|2024-09-02 16:29:00|5649.49|5648.99|5649.49|5648.99|5649.74|5649.24|5649.49|5648.99|42
1725294560000|2024-09-02 16:29:20|5649.36|5648.86|5649.49|5648.99|5649.61|5649.11|5649.36|5648.86|61
1725294580000|2024-09-02 16:29:40|||||||||1
1725294590000|2024-09-02 16:29:50|5649.36|5648.86|5649.24|5648.74|5649.36|5648.86|5649.11|5648.61|46
1725294600000|2024-09-02 16:30:00|||||||||9
1725294610000|2024-09-02 16:30:10|||||||||3
1725294620000|2024-09-02 16:30:20|||||||||5
1725294680000|2024-09-02 16:31:20|5649.36|5648.86|5649.24|5648.74|5649.36|5648.86|5649.24|5648.74|7
1725294690000|2024-09-02 16:31:30|||||||||6
1725294720000|2024-09-02 16:32:00|||||||||3
1725294730000|2024-09-02 16:32:10|||||||||1
1725294760000|2024-09-02 16:32:40|||||||||3
1725294770000|2024-09-02 16:32:50|5649.49|5648.99|5649.49|5648.99|5649.49|5648.99|5649.49|5648.99|35
1725294780000|2024-09-02 16:33:00|5649.36|5648.86|5649.36|5648.86|5649.49|5648.99|5649.36|5648.86|4
1725294790000|2024-09-02 16:33:10|5649.24|5648.74|5648.99|5648.49|5649.49|5648.99|5648.99|5648.49|34
1725294800000|2024-09-02 16:33:20|5649.11|5648.61|5648.99|5648.49|5649.11|5648.61|5648.99|5648.49|3
1725294820000|2024-09-02 16:33:40|5649.11|5648.61|5649.24|5648.74|5649.24|5648.74|5649.11|5648.61|10
1725294830000|2024-09-02 16:33:50|||||||||2
1725294840000|2024-09-02 16:34:00|||||||||6
1725294850000|2024-09-02 16:34:10|5649.49|5648.99|5649.49|5648.99|5649.49|5648.99|5649.49|5648.99|4
1725294860000|2024-09-02 16:34:20|||||||||2
1725294870000|2024-09-02 16:34:30|5649.61|5649.11|5649.61|5649.11|5649.61|5649.11|5649.61|5649.11|32
1725294880000|2024-09-02 16:34:40|5649.49|5648.99|5649.74|5649.24|5649.74|5649.24|5649.49|5648.99|7
1725294900000|2024-09-02 16:35:00|5649.61|5649.11|5649.61|5649.11|5649.61|5649.11|5649.49|5648.99|7
1725294910000|2024-09-02 16:35:10|5649.74|5649.24|5649.74|5649.24|5649.74|5649.24|5649.61|5649.11|7
1725294920000|2024-09-02 16:35:20|||||||||1
1725295000000|2024-09-02 16:36:40|5649.86|5649.36|5649.99|5649.49|5649.99|5649.49|5649.86|5649.36|14
1725295010000|2024-09-02 16:36:50|||||||||8
1725295020000|2024-09-02 16:37:00|||||||||2
1725295050000|2024-09-02 16:37:30|5650.11|5649.61|5650.24|5649.74|5650.24|5649.74|5649.99|5649.49|15
1725295060000|2024-09-02 16:37:40|5650.36|5649.86|5650.49|5649.99|5650.49|5649.99|5650.36|5649.86|6
1725295070000|2024-09-02 16:37:50|5650.24|5649.74|5650.24|5649.74|5650.24|5649.74|5650.24|5649.74|36
1725295090000|2024-09-02 16:38:10|5650.11|5649.61|5650.11|5649.61|5650.11|5649.61|5650.11|5649.61|24
1725295100000|2024-09-02 16:38:20|5650.24|5649.74|5650.24|5649.74|5650.24|5649.74|5650.24|5649.74|0
1725295120000|2024-09-02 16:38:40|5650.36|5649.86|5650.49|5649.99|5650.49|5649.99|5650.24|5649.74|22
1725295130000|2024-09-02 16:38:50|||||||||1
1725295140000|2024-09-02 16:39:00|5650.36|5649.86|5650.24|5649.74|5650.36|5649.86|5650.24|5649.74|8
1725295150000|2024-09-02 16:39:10|5650.36|5649.86|5650.49|5649.99|5650.49|5649.99|5650.36|5649.86|5
1725295160000|2024-09-02 16:39:20|||||||||1
1725295180000|2024-09-02 16:39:40|5650.61|5650.11|5650.74|5650.24|5650.74|5650.24|5650.61|5650.11|7
1725295200000|2024-09-02 16:40:00|5650.86|5650.36|5650.74|5650.24|5650.86|5650.36|5650.74|5650.24|10
1725295210000|2024-09-02 16:40:10|5650.86|5650.36|5650.99|5650.49|5650.99|5650.49|5650.74|5650.24|3
1725295220000|2024-09-02 16:40:20|||||||||1
1725295230000|2024-09-02 16:40:30|5651.11|5650.61|5651.11|5650.61|5651.24|5650.74|5651.11|5650.61|19
1725295240000|2024-09-02 16:40:40|5650.99|5650.49|5651.11|5650.61|5651.11|5650.61|5650.99|5650.49|3
1725295250000|2024-09-02 16:40:50|5651.24|5650.74|5651.24|5650.74|5651.24|5650.74|5651.24|5650.74|14
1725295260000|2024-09-02 16:41:00|5651.36|5650.86|5651.24|5650.74|5651.49|5650.99|5651.24|5650.74|11
1725295270000|2024-09-02 16:41:10|5651.11|5650.61|5650.99|5650.49|5651.11|5650.61|5650.99|5650.49|13
1725295280000|2024-09-02 16:41:20|5651.11|5650.61|5650.99|5650.49|5651.24|5650.74|5650.99|5650.49|5
1725295290000|2024-09-02 16:41:30|5651.11|5650.61|5650.99|5650.49|5651.11|5650.61|5650.99|5650.49|0
1725295300000|2024-09-02 16:41:40|||||||||4
1725295320000|2024-09-02 16:42:00|||||||||7
1725295330000|2024-09-02 16:42:10|5651.11|5650.61|5650.99|5650.49|5651.11|5650.61|5650.99|5650.49|3
1725295350000|2024-09-02 16:42:30|||||||||8
1725295360000|2024-09-02 16:42:40|5650.86|5650.36|5650.49|5649.99|5650.86|5650.36|5650.49|5649.99|38
1725295370000|2024-09-02 16:42:50|5650.61|5650.11|5650.61|5650.11|5650.61|5650.11|5650.49|5649.99|15
1725295380000|2024-09-02 16:43:00|5650.49|5649.99|5650.49|5649.99|5650.61|5650.11|5650.49|5649.99|2
1725295390000|2024-09-02 16:43:10|5650.61|5650.11|5650.49|5649.99|5650.61|5650.11|5650.49|5649.99|0
1725295400000|2024-09-02 16:43:20|||||||||1
1725295410000|2024-09-02 16:43:30|5650.61|5650.11|5650.61|5650.11|5650.74|5650.24|5650.61|5650.11|2
1725295420000|2024-09-02 16:43:40|5650.49|5649.99|5650.61|5650.11|5650.74|5650.24|5650.49|5649.99|10
1725295430000|2024-09-02 16:43:50|5650.74|5650.24|5650.74|5650.24|5650.74|5650.24|5650.74|5650.24|3
1725295440000|2024-09-02 16:44:00|5650.86|5650.36|5650.99|5650.49|5650.99|5650.49|5650.86|5650.36|7
1725295450000|2024-09-02 16:44:10|||||||||1
1725295460000|2024-09-02 16:44:20|5651.11|5650.61|5650.99|5650.49|5651.11|5650.61|5650.99|5650.49|19
1725295470000|2024-09-02 16:44:30|5651.11|5650.61|5651.24|5650.74|5651.24|5650.74|5651.11|5650.61|3
1725295480000|2024-09-02 16:44:40|5650.99|5650.49|5650.99|5650.49|5650.99|5650.49|5650.99|5650.49|16
1725295490000|2024-09-02 16:44:50|5650.74|5650.24|5650.74|5650.24|5650.74|5650.24|5650.74|5650.24|5
1725295500000|2024-09-02 16:45:00|5650.86|5650.36|5650.99|5650.49|5650.99|5650.49|5650.86|5650.36|23
1725295510000|2024-09-02 16:45:10|5650.74|5650.24|5650.74|5650.24|5650.74|5650.24|5650.61|5650.11|17
1725295520000|2024-09-02 16:45:20|5650.24|5649.74|5650.36|5649.86|5650.36|5649.86|5650.24|5649.74|12
1725295530000|2024-09-02 16:45:30|5650.49|5649.99|5650.24|5649.74|5650.49|5649.99|5650.24|5649.74|20
1725295590000|2024-09-02 16:46:30|||||||||12
1725295600000|2024-09-02 16:46:40|||||||||2
1725295610000|2024-09-02 16:46:50|||||||||12
1725295630000|2024-09-02 16:47:10|5650.11|5649.61|5649.99|5649.49|5650.11|5649.61|5649.99|5649.49|36
1725295680000|2024-09-02 16:48:00|5649.74|5649.24|5649.74|5649.24|5649.74|5649.24|5649.74|5649.24|27
1725295690000|2024-09-02 16:48:10|||||||||1
1725295700000|2024-09-02 16:48:20|||||||||1
1725295720000|2024-09-02 16:48:40|||||||||4
1725295740000|2024-09-02 16:49:00|5649.49|5648.99|5649.49|5648.99|5649.49|5648.99|5649.49|5648.99|11
1725295750000|2024-09-02 16:49:10|5649.24|5648.74|5649.24|5648.74|5649.49|5648.99|5649.24|5648.74|30
1725295760000|2024-09-02 16:49:20|5649.36|5648.86|5649.24|5648.74|5649.49|5648.99|5649.24|5648.74|13
1725295770000|2024-09-02 16:49:30|||||||||5
1725295800000|2024-09-02 16:50:00|5649.36|5648.86|5649.36|5648.86|5649.49|5648.99|5649.36|5648.86|42
1725295810000|2024-09-02 16:50:10|5649.24|5648.74|5649.24|5648.74|5649.24|5648.74|5649.24|5648.74|3
1725295830000|2024-09-02 16:50:30|||||||||1
1725295840000|2024-09-02 16:50:40|5649.11|5648.61|5648.99|5648.49|5649.11|5648.61|5648.99|5648.49|27
1725295850000|2024-09-02 16:50:50|5648.74|5648.24|5647.24|5646.74|5648.74|5648.24|5646.99|5646.49|251
1725295860000|2024-09-02 16:51:00|5647.36|5646.86|5646.74|5646.24|5647.49|5646.99|5646.74|5646.24|92
1725295870000|2024-09-02 16:51:10|5646.99|5646.49|5646.74|5646.24|5646.99|5646.49|5646.74|5646.24|28
1725295880000|2024-09-02 16:51:20|5646.99|5646.49|5646.74|5646.24|5646.99|5646.49|5646.74|5646.24|20
1725295890000|2024-09-02 16:51:30|5646.86|5646.36|5646.86|5646.36|5646.99|5646.49|5646.86|5646.36|5
1725295900000|2024-09-02 16:51:40|5646.99|5646.49|5646.86|5646.36|5646.99|5646.49|5646.74|5646.24|6
1725295910000|2024-09-02 16:51:50|5646.74|5646.24|5646.86|5646.36|5646.86|5646.36|5646.74|5646.24|7
1725295920000|2024-09-02 16:52:00|5646.99|5646.49|5646.99|5646.49|5646.99|5646.49|5646.86|5646.36|23
1725295930000|2024-09-02 16:52:10|5646.86|5646.36|5647.11|5646.61|5647.24|5646.74|5646.74|5646.24|40
1725295940000|2024-09-02 16:52:20|5647.24|5646.74|5647.11|5646.61|5647.24|5646.74|5647.11|5646.61|26
1725295950000|2024-09-02 16:52:30|5646.61|5646.11|5646.24|5645.74|5646.61|5646.11|5646.11|5645.61|186
1725295960000|2024-09-02 16:52:40|5646.36|5645.86|5646.49|5645.99|5646.49|5645.99|5646.36|5645.86|20
1725295970000|2024-09-02 16:52:50|5646.61|5646.11|5646.61|5646.11|5646.61|5646.11|5646.61|5646.11|35
1725295980000|2024-09-02 16:53:00|5646.86|5646.36|5646.74|5646.24|5646.86|5646.36|5646.74|5646.24|12
1725295990000|2024-09-02 16:53:10|5646.86|5646.36|5646.49|5645.99|5646.86|5646.36|5646.49|5645.99|39
1725296010000|2024-09-02 16:53:30|5646.61|5646.11|5646.74|5646.24|5646.74|5646.24|5646.49|5645.99|61
1725296020000|2024-09-02 16:53:40|5646.61|5646.11|5646.74|5646.24|5646.74|5646.24|5646.49|5645.99|13
1725296030000|2024-09-02 16:53:50|5646.86|5646.36|5646.86|5646.36|5646.86|5646.36|5646.86|5646.36|20
1725296040000|2024-09-02 16:54:00|5646.99|5646.49|5646.86|5646.36|5646.99|5646.49|5646.86|5646.36|12
1725296050000|2024-09-02 16:54:10|5646.61|5646.11|5646.61|5646.11|5646.61|5646.11|5646.61|5646.11|54
1725296060000|2024-09-02 16:54:20|5646.49|5645.99|5647.49|5646.99|5647.49|5646.99|5646.49|5645.99|67
1725296070000|2024-09-02 16:54:30|||||||||1
1725296080000|2024-09-02 16:54:40|5647.61|5647.11|5647.61|5647.11|5647.61|5647.11|5647.61|5647.11|40
1725296090000|2024-09-02 16:54:50|5647.74|5647.24|5647.61|5647.11|5647.74|5647.24|5647.61|5647.11|26
1725296100000|2024-09-02 16:55:00|5647.49|5646.99|5647.24|5646.74|5647.49|5646.99|5647.11|5646.61|94
1725296110000|2024-09-02 16:55:10|5647.49|5646.99|5647.36|5646.86|5647.49|5646.99|5647.36|5646.86|4
1725296120000|2024-09-02 16:55:20|5647.49|5646.99|5647.49|5646.99|5647.49|5646.99|5647.49|5646.99|9
1725296130000|2024-09-02 16:55:30|||||||||2
1725296140000|2024-09-02 16:55:40|5647.61|5647.11|5647.74|5647.24|5647.74|5647.24|5647.61|5647.11|42
1725296150000|2024-09-02 16:55:50|5647.61|5647.11|5648.49|5647.99|5648.49|5647.99|5647.61|5647.11|88
1725296160000|2024-09-02 16:56:00|5648.61|5648.11|5648.36|5647.86|5648.74|5648.24|5648.24|5647.74|50
1725296170000|2024-09-02 16:56:10|5648.49|5647.99|5648.36|5647.86|5648.49|5647.99|5648.36|5647.86|5
1725296180000|2024-09-02 16:56:20|5648.24|5647.74|5648.11|5647.61|5648.36|5647.86|5648.11|5647.61|20
1725296190000|2024-09-02 16:56:30|5647.99|5647.49|5647.74|5647.24|5647.99|5647.49|5647.74|5647.24|5
1725296200000|2024-09-02 16:56:40|||||||||5
1725296220000|2024-09-02 16:57:00|||||||||37
1725296240000|2024-09-02 16:57:20|5648.11|5647.61|5648.36|5647.86|5648.36|5647.86|5648.11|5647.61|74
1725296250000|2024-09-02 16:57:30|5648.49|5647.99|5648.49|5647.99|5648.74|5648.24|5648.49|5647.99|73
1725296260000|2024-09-02 16:57:40|||||||||43
1725296270000|2024-09-02 16:57:50|5648.61|5648.11|5648.86|5648.36|5648.99|5648.49|5648.61|5648.11|82
1725296280000|2024-09-02 16:58:00|5648.99|5648.49|5649.24|5648.74|5649.24|5648.74|5648.99|5648.49|48
1725296290000|2024-09-02 16:58:10|5649.49|5648.99|5649.86|5649.36|5649.99|5649.49|5649.49|5648.99|92
1725296300000|2024-09-02 16:58:20|5649.99|5649.49|5650.24|5649.74|5650.24|5649.74|5649.74|5649.24|67
1725296310000|2024-09-02 16:58:30|5650.49|5649.99|5650.61|5650.11|5650.61|5650.11|5650.49|5649.99|88
1725296320000|2024-09-02 16:58:40|5650.74|5650.24|5650.86|5650.36|5650.86|5650.36|5650.74|5650.24|44
1725296330000|2024-09-02 16:58:50|5650.74|5650.24|5651.61|5651.11|5651.86|5651.36|5650.74|5650.24|227
1725296340000|2024-09-02 16:59:00|5651.74|5651.24|5651.24|5650.74|5651.74|5651.24|5651.24|5650.74|91
1725296350000|2024-09-02 16:59:10|5651.36|5650.86|5651.99|5651.49|5651.99|5651.49|5651.36|5650.86|87
1725296360000|2024-09-02 16:59:20|5652.11|5651.61|5652.74|5652.24|5652.74|5652.24|5651.74|5651.24|415
1725296370000|2024-09-02 16:59:30|5652.61|5652.11|5652.36|5651.86|5652.74|5652.24|5652.24|5651.74|72
1725296380000|2024-09-02 16:59:40|5652.24|5651.74|5652.24|5651.74|5652.36|5651.86|5652.24|5651.74|52
1725296390000|2024-09-02 16:59:50|5651.99|5651.49|5651.61|5651.11|5651.99|5651.49|5651.49|5650.99|159
1725296400000|2024-09-02 17:00:00|5652.68|5651.18|5652.68|5651.18|5652.68|5651.18|5652.68|5651.18|0
1725296410000|2024-09-02 17:00:10|5652.7|5651.2|5652.7|5651.2|5652.7|5651.2|5652.7|5651.2|0
1725296420000|2024-09-02 17:00:20|5652.68|5651.18|5652.68|5651.18|5652.68|5651.18|5652.68|5651.18|0
1725296450000|2024-09-02 17:00:50|5652.77|5651.27|5652.77|5651.27|5652.77|5651.27|5652.77|5651.27|0
1725296460000|2024-09-02 17:01:00|5652.7|5651.2|5652.7|5651.2|5652.7|5651.2|5652.7|5651.2|0
1725296580000|2024-09-02 17:03:00|5652.72|5651.22|5652.72|5651.22|5652.72|5651.22|5652.72|5651.22|0
1725296590000|2024-09-02 17:03:10|5652.75|5651.25|5653.72|5652.22|5653.72|5652.22|5652.69|5651.19|0
1725296600000|2024-09-02 17:03:20|5653.78|5652.28|5653.72|5652.22|5653.78|5652.28|5653.72|5652.22|0
1725296610000|2024-09-02 17:03:30|5653.8|5652.3|5653.72|5652.22|5653.8|5652.3|5653.72|5652.22|0
1725296640000|2024-09-02 17:04:00|5653.73|5652.23|5653.73|5652.23|5653.73|5652.23|5653.73|5652.23|0
1725296700000|2024-09-02 17:05:00|5654.77|5653.27|5654.77|5653.27|5654.77|5653.27|5654.77|5653.27|0
1725296710000|2024-09-02 17:05:10|5654.25|5652.75|5654.25|5652.75|5654.25|5652.75|5654.25|5652.75|0
1725296720000|2024-09-02 17:05:20|5654.23|5652.73|5654.23|5652.73|5654.23|5652.73|5654.23|5652.73|0
1725296730000|2024-09-02 17:05:30|5653.71|5652.21|5653.71|5652.21|5653.71|5652.21|5653.71|5652.21|0
1725296760000|2024-09-02 17:06:00|5654.23|5652.73|5654.25|5652.75|5654.25|5652.75|5653.71|5652.21|0
1725296780000|2024-09-02 17:06:20|5653.73|5652.23|5653.71|5652.21|5653.73|5652.23|5653.71|5652.21|0
1725296790000|2024-09-02 17:06:30|5653.73|5652.23|5653.71|5652.21|5653.73|5652.23|5653.71|5652.21|0
1725297100000|2024-09-02 17:11:40|5653.73|5652.23|5653.73|5652.23|5653.73|5652.23|5653.73|5652.23|0
1725297350000|2024-09-02 17:15:50|5653.71|5652.21|5653.73|5652.23|5653.73|5652.23|5653.71|5652.21|0
1725297390000|2024-09-02 17:16:30|5654.25|5652.75|5653.73|5652.23|5654.25|5652.75|5653.73|5652.23|0
1725297520000|2024-09-02 17:18:40|5654.77|5653.27|5654.77|5653.27|5654.77|5653.27|5654.77|5653.27|0
1725297540000|2024-09-02 17:19:00|5654.25|5652.75|5654.25|5652.75|5654.25|5652.75|5654.25|5652.75|0
1725297550000|2024-09-02 17:19:10|5653.73|5652.23|5653.73|5652.23|5653.73|5652.23|5653.73|5652.23|0
1725297600000|2024-09-02 17:20:00|5654.25|5652.75|5653.73|5652.23|5654.25|5652.75|5653.73|5652.23|0
1725297660000|2024-09-02 17:21:00|5654.77|5653.27|5654.77|5653.27|5654.77|5653.27|5654.77|5653.27|0
1725297670000|2024-09-02 17:21:10|5654.25|5652.75|5653.73|5652.23|5654.25|5652.75|5653.73|5652.23|0
1725297720000|2024-09-02 17:22:00|5654.25|5652.75|5654.25|5652.75|5654.25|5652.75|5654.25|5652.75|0
1725297740000|2024-09-02 17:22:20|5653.73|5652.23|5653.73|5652.23|5653.73|5652.23|5653.73|5652.23|0
1725297760000|2024-09-02 17:22:40|5654.25|5652.75|5654.25|5652.75|5654.25|5652.75|5654.25|5652.75|0
1725297770000|2024-09-02 17:22:50|5653.73|5652.23|5653.73|5652.23|5653.73|5652.23|5653.73|5652.23|0
1725297860000|2024-09-02 17:24:20|5652.7|5651.2|5652.7|5651.2|5652.7|5651.2|5652.7|5651.2|0
1725297890000|2024-09-02 17:24:50|5653.73|5652.23|5653.73|5652.23|5653.73|5652.23|5653.73|5652.23|0
1725298010000|2024-09-02 17:26:50|5652.7|5651.2|5652.7|5651.2|5652.7|5651.2|5652.7|5651.2|0
1725298200000|2024-09-02 17:30:00|5653.22|5651.72|5653.22|5651.72|5653.22|5651.72|5653.22|5651.72|0
1725298210000|2024-09-02 17:30:10|5652.7|5651.2|5653.22|5651.72|5653.22|5651.72|5652.7|5651.2|0
1725298220000|2024-09-02 17:30:20|5652.7|5651.2|5652.7|5651.2|5652.7|5651.2|5652.7|5651.2|0
1725298250000|2024-09-02 17:30:50|5653.22|5651.72|5653.22|5651.72|5653.22|5651.72|5652.7|5651.2|0
1725298260000|2024-09-02 17:31:00|5652.7|5651.2|5652.7|5651.2|5653.22|5651.72|5652.7|5651.2|0
1725298290000|2024-09-02 17:31:30|5653.22|5651.72|5653.22|5651.72|5653.22|5651.72|5653.22|5651.72|0
1725298310000|2024-09-02 17:31:50|5653.73|5652.23|5653.73|5652.23|5653.73|5652.23|5653.73|5652.23|0
1725298510000|2024-09-02 17:35:10|5654.77|5653.27|5654.25|5652.75|5654.77|5653.27|5654.25|5652.75|0
1725298550000|2024-09-02 17:35:50|5653.73|5652.23|5653.73|5652.23|5653.73|5652.23|5653.73|5652.23|0
1725298580000|2024-09-02 17:36:20|5654.25|5652.75|5654.25|5652.75|5654.25|5652.75|5653.73|5652.23|0
1725298600000|2024-09-02 17:36:40|5653.73|5652.23|5653.73|5652.23|5653.73|5652.23|5653.73|5652.23|0
1725298640000|2024-09-02 17:37:20|5654.25|5652.75|5654.25|5652.75|5654.25|5652.75|5654.25|5652.75|0
1725298670000|2024-09-02 17:37:50|5653.73|5652.23|5654.25|5652.75|5654.25|5652.75|5653.73|5652.23|0
1725298680000|2024-09-02 17:38:00|5653.73|5652.23|5654.25|5652.75|5654.25|5652.75|5653.73|5652.23|0
1725298690000|2024-09-02 17:38:10|5653.73|5652.23|5654.25|5652.75|5654.25|5652.75|5653.73|5652.23|0
1725298700000|2024-09-02 17:38:20|5653.73|5652.23|5654.25|5652.75|5654.25|5652.75|5653.73|5652.23|0
1725298710000|2024-09-02 17:38:30|5653.73|5652.23|5654.25|5652.75|5654.25|5652.75|5653.73|5652.23|0
1725298720000|2024-09-02 17:38:40|5653.73|5652.23|5654.25|5652.75|5654.25|5652.75|5653.73|5652.23|0
1725298740000|2024-09-02 17:39:00|5653.73|5652.23|5653.73|5652.23|5653.73|5652.23|5653.73|5652.23|0
1725298820000|2024-09-02 17:40:20|5654.77|5653.27|5654.77|5653.27|5654.77|5653.27|5654.77|5653.27|0
1725298860000|2024-09-02 17:41:00|5654.25|5652.75|5654.25|5652.75|5654.25|5652.75|5654.25|5652.75|0
1725298880000|2024-09-02 17:41:20|5653.73|5652.23|5653.73|5652.23|5653.73|5652.23|5653.73|5652.23|0
1725298970000|2024-09-02 17:42:50|5654.25|5652.75|5654.25|5652.75|5654.25|5652.75|5653.73|5652.23|0
1725298980000|2024-09-02 17:43:00|5653.73|5652.23|5653.73|5652.23|5653.73|5652.23|5653.73|5652.23|0
1725298990000|2024-09-02 17:43:10|5654.25|5652.75|5654.25|5652.75|5654.25|5652.75|5654.25|5652.75|0
1725299000000|2024-09-02 17:43:20|5653.73|5652.23|5654.25|5652.75|5654.25|5652.75|5653.73|5652.23|0
1725299050000|2024-09-02 17:44:10|5653.73|5652.23|5654.25|5652.75|5654.25|5652.75|5653.73|5652.23|0
1725299110000|2024-09-02 17:45:10|5653.73|5652.23|5654.25|5652.75|5654.25|5652.75|5653.73|5652.23|0
1725299150000|2024-09-02 17:45:50|5654.77|5653.27|5654.77|5653.27|5654.77|5653.27|5654.77|5653.27|0
1725299570000|2024-09-02 17:52:50|5653.73|5652.23|5653.73|5652.23|5653.73|5652.23|5653.73|5652.23|0
1725299590000|2024-09-02 17:53:10|5653.71|5652.21|5653.71|5652.21|5653.71|5652.21|5653.71|5652.21|0
1725299640000|2024-09-02 17:54:00|5654.23|5652.73|5654.74|5653.24|5654.74|5653.24|5654.23|5652.73|0
1725299800000|2024-09-02 17:56:40|5654.23|5652.73|5654.23|5652.73|5654.23|5652.73|5654.23|5652.73|0
1725299820000|2024-09-02 17:57:00|5653.71|5652.21|5653.71|5652.21|5653.71|5652.21|5653.71|5652.21|0
1725299860000|2024-09-02 17:57:40|5653.73|5652.23|5653.73|5652.23|5653.73|5652.23|5653.73|5652.23|0
1725299920000|2024-09-02 17:58:40|5654.25|5652.75|5654.25|5652.75|5654.25|5652.75|5654.25|5652.75|0
1725300010000|2024-09-02 18:00:10|5653.73|5652.23|5654.25|5652.75|5654.25|5652.75|5653.73|5652.23|0
1725300060000|2024-09-02 18:01:00|5653.73|5652.23|5653.73|5652.23|5653.73|5652.23|5653.73|5652.23|0
1725300070000|2024-09-02 18:01:10|5654.25|5652.75|5654.25|5652.75|5654.25|5652.75|5654.25|5652.75|0
1725300140000|2024-09-02 18:02:20|5653.73|5652.23|5653.73|5652.23|5653.73|5652.23|5653.73|5652.23|0
1725300170000|2024-09-02 18:02:50|5654.25|5652.75|5654.25|5652.75|5654.25|5652.75|5654.25|5652.75|0
1725300180000|2024-09-02 18:03:00|5653.73|5652.23|5653.73|5652.23|5653.73|5652.23|5653.73|5652.23|0
1725300260000|2024-09-02 18:04:20|5654.25|5652.75|5654.25|5652.75|5654.25|5652.75|5654.25|5652.75|0
1725300300000|2024-09-02 18:05:00|5653.73|5652.23|5654.25|5652.75|5654.25|5652.75|5653.73|5652.23|0
1725300310000|2024-09-02 18:05:10|5653.73|5652.23|5653.73|5652.23|5653.73|5652.23|5653.73|5652.23|0
1725300330000|2024-09-02 18:05:30|5654.25|5652.75|5654.25|5652.75|5654.25|5652.75|5653.73|5652.23|0
1725300470000|2024-09-02 18:07:50|5654.77|5653.27|5654.77|5653.27|5654.77|5653.27|5654.77|5653.27|0
1725300550000|2024-09-02 18:09:10|5654.25|5652.75|5654.25|5652.75|5654.25|5652.75|5654.25|5652.75|0
1725300560000|2024-09-02 18:09:20|5653.73|5652.23|5653.73|5652.23|5653.73|5652.23|5653.73|5652.23|0
1725300590000|2024-09-02 18:09:50|5654.25|5652.75|5654.25|5652.75|5654.25|5652.75|5654.25|5652.75|0
1725300660000|2024-09-02 18:11:00|5654.77|5653.27|5654.25|5652.75|5654.77|5653.27|5654.25|5652.75|0
1725300670000|2024-09-02 18:11:10|5653.73|5652.23|5653.73|5652.23|5653.73|5652.23|5653.73|5652.23|0
1725300680000|2024-09-02 18:11:20|5654.25|5652.75|5654.25|5652.75|5654.25|5652.75|5654.25|5652.75|0
1725300740000|2024-09-02 18:12:20|5654.77|5653.27|5654.77|5653.27|5654.77|5653.27|5654.77|5653.27|0
1725301940000|2024-09-02 18:32:20|5654.25|5652.75|5653.73|5652.23|5654.25|5652.75|5653.73|5652.23|0
1725302340000|2024-09-02 18:39:00|5654.77|5653.27|5654.77|5653.27|5654.77|5653.27|5654.77|5653.27|0
1725302960000|2024-09-02 18:49:20|5653.73|5652.23|5653.73|5652.23|5653.73|5652.23|5653.73|5652.23|0
1725302990000|2024-09-02 18:49:50|5654.25|5652.75|5654.25|5652.75|5654.25|5652.75|5654.25|5652.75|0
1725303050000|2024-09-02 18:50:50|5654.77|5653.27|5654.77|5653.27|5654.77|5653.27|5654.77|5653.27|0
1725306370000|2024-09-02 19:46:10|5655.8|5654.3|5655.8|5654.3|5655.8|5654.3|5655.8|5654.3|0
1725306490000|2024-09-02 19:48:10|5654.77|5653.27|5654.77|5653.27|5654.77|5653.27|5654.77|5653.27|0
1725306550000|2024-09-02 19:49:10|5655.28|5653.78|5655.28|5653.78|5655.28|5653.78|5655.28|5653.78|0
1725306560000|2024-09-02 19:49:20|5654.77|5653.27|5654.77|5653.27|5654.77|5653.27|5654.77|5653.27|0
1725306670000|2024-09-02 19:51:10|5655.8|5654.3|5655.8|5654.3|5655.8|5654.3|5655.8|5654.3|0
1725306910000|2024-09-02 19:55:10|5655.28|5653.78|5654.77|5653.27|5655.28|5653.78|5654.77|5653.27|0
1725307000000|2024-09-02 19:56:40|5655.28|5653.78|5654.77|5653.27|5655.28|5653.78|5654.77|5653.27|0
1725307190000|2024-09-02 19:59:50|5654.25|5652.75|5654.77|5653.27|5654.77|5653.27|5654.25|5652.75|0
1725307200000|2024-09-02 20:00:00|5655.02|5653.52|5655.02|5653.52|5655.02|5653.52|5655.02|5653.52|0
1725310560000|2024-09-02 20:56:00|5654.77|5653.27|5654.77|5653.27|5654.77|5653.27|5654.77|5653.27|0
1725310790000|2024-09-02 20:59:50|5654.52|5653.02|5654.52|5653.02|5654.52|5653.02|5654.52|5653.02|0
1725314270000|2024-09-02 21:57:50|5654.32|5652.82|5654.12|5652.62|5654.32|5652.82|5654.12|5652.62|0
1725314400000|2024-09-02 22:00:00|5652.46|5651.76|5652.96|5652.26|5655.46|5654.76|5652.21|5651.51|462
1725314410000|2024-09-02 22:00:10|5653.21|5652.51|5653.34|5652.64|5653.59|5652.89|5653.09|5652.39|77
1725314420000|2024-09-02 22:00:20|5653.46|5652.76|5653.46|5652.76|5653.59|5652.89|5653.46|5652.76|42
1725314430000|2024-09-02 22:00:30|5653.59|5652.89|5653.59|5652.89|5653.59|5652.89|5653.46|5652.76|41
1725314440000|2024-09-02 22:00:40|5653.46|5652.76|5653.84|5653.14|5653.96|5653.26|5653.34|5652.64|138
1725314450000|2024-09-02 22:00:50|5653.96|5653.26|5653.96|5653.26|5654.09|5653.39|5653.84|5653.14|31
1725314460000|2024-09-02 22:01:00|5653.84|5653.14|5653.21|5652.51|5653.84|5653.14|5653.09|5652.39|142
1725314470000|2024-09-02 22:01:10|5653.09|5652.39|5652.96|5652.26|5653.21|5652.51|5652.84|5652.14|16
1725314480000|2024-09-02 22:01:20|5653.09|5652.39|5653.09|5652.39|5653.09|5652.39|5653.09|5652.39|7
1725314490000|2024-09-02 22:01:30|5652.96|5652.26|5652.84|5652.14|5653.09|5652.39|5652.84|5652.14|11
1725314500000|2024-09-02 22:01:40|5652.96|5652.26|5653.71|5653.01|5653.84|5653.14|5652.96|5652.26|64
1725314510000|2024-09-02 22:01:50|5653.84|5653.14|5653.59|5652.89|5653.84|5653.14|5653.46|5652.76|7
1725314520000|2024-09-02 22:02:00|5653.84|5653.14|5653.59|5652.89|5653.84|5653.14|5653.59|5652.89|7
1725314530000|2024-09-02 22:02:10|5653.46|5652.76|5653.46|5652.76|5653.46|5652.76|5653.46|5652.76|7
1725314540000|2024-09-02 22:02:20|5653.34|5652.64|5652.84|5652.14|5653.34|5652.64|5652.84|5652.14|13
1725314550000|2024-09-02 22:02:30|5653.09|5652.39|5653.09|5652.39|5653.09|5652.39|5652.96|5652.26|8
1725314560000|2024-09-02 22:02:40|5653.21|5652.51|5653.21|5652.51|5653.34|5652.64|5653.09|5652.39|11
1725314570000|2024-09-02 22:02:50|5653.34|5652.64|5653.59|5652.89|5653.84|5653.14|5653.21|5652.51|8
1725314580000|2024-09-02 22:03:00|5653.71|5653.01|5655.34|5654.64|5655.84|5655.14|5653.71|5653.01|297
1725314590000|2024-09-02 22:03:10|5655.46|5654.76|5655.46|5654.76|5655.59|5654.89|5654.84|5654.14|58
1725314600000|2024-09-02 22:03:20|5655.34|5654.64|5655.46|5654.76|5655.59|5654.89|5655.21|5654.51|25
1725314610000|2024-09-02 22:03:30|5655.34|5654.64|5655.46|5654.76|5655.59|5654.89|5655.21|5654.51|10
1725314620000|2024-09-02 22:03:40|5655.59|5654.89|5655.71|5655.01|5655.71|5655.01|5655.34|5654.64|19
1725314630000|2024-09-02 22:03:50|5655.59|5654.89|5655.34|5654.64|5655.59|5654.89|5655.34|5654.64|23
1725314640000|2024-09-02 22:04:00|5655.21|5654.51|5655.34|5654.64|5655.71|5655.01|5655.09|5654.39|16
1725314650000|2024-09-02 22:04:10|5655.21|5654.51|5655.21|5654.51|5655.34|5654.64|5655.09|5654.39|14
1725314660000|2024-09-02 22:04:20|5655.34|5654.64|5655.21|5654.51|5655.34|5654.64|5655.09|5654.39|26
1725314670000|2024-09-02 22:04:30|5655.09|5654.39|5655.09|5654.39|5655.09|5654.39|5655.09|5654.39|4
1725314680000|2024-09-02 22:04:40|5655.21|5654.51|5655.21|5654.51|5655.34|5654.64|5655.09|5654.39|8
1725314690000|2024-09-02 22:04:50|5655.34|5654.64|5655.21|5654.51|5655.34|5654.64|5655.21|5654.51|0
1725314700000|2024-09-02 22:05:00|5655.09|5654.39|5654.84|5654.14|5655.21|5654.51|5654.84|5654.14|16
1725314710000|2024-09-02 22:05:10|5654.71|5654.01|5654.84|5654.14|5654.96|5654.26|5654.71|5654.01|15
1725314720000|2024-09-02 22:05:20|5654.96|5654.26|5654.46|5653.76|5655.09|5654.39|5654.46|5653.76|18
1725314730000|2024-09-02 22:05:30|5654.59|5653.89|5654.59|5653.89|5654.59|5653.89|5654.59|5653.89|7
1725314740000|2024-09-02 22:05:40|5654.46|5653.76|5654.59|5653.89|5654.59|5653.89|5654.46|5653.76|3
1725314750000|2024-09-02 22:05:50|5654.46|5653.76|5654.46|5653.76|5654.46|5653.76|5654.34|5653.64|7
1725314760000|2024-09-02 22:06:00|5654.34|5653.64|5654.34|5653.64|5654.46|5653.76|5654.34|5653.64|10
1725314770000|2024-09-02 22:06:10|5654.59|5653.89|5654.59|5653.89|5654.59|5653.89|5654.59|5653.89|55
1725314780000|2024-09-02 22:06:20|5654.71|5654.01|5654.71|5654.01|5654.84|5654.14|5654.71|5654.01|19
1725314790000|2024-09-02 22:06:30|5654.84|5654.14|5654.46|5653.76|5654.84|5654.14|5654.46|5653.76|13
1725314800000|2024-09-02 22:06:40|5654.34|5653.64|5653.84|5653.14|5654.34|5653.64|5653.59|5652.89|43
1725314810000|2024-09-02 22:06:50|5653.71|5653.01|5653.59|5652.89|5653.71|5653.01|5653.34|5652.64|39
1725314820000|2024-09-02 22:07:00|5653.46|5652.76|5653.84|5653.14|5653.84|5653.14|5653.46|5652.76|21
1725314830000|2024-09-02 22:07:10|5653.71|5653.01|5653.59|5652.89|5653.71|5653.01|5653.59|5652.89|19
1725314840000|2024-09-02 22:07:20|5653.46|5652.76|5653.46|5652.76|5653.46|5652.76|5653.46|5652.76|10
1725314850000|2024-09-02 22:07:30|5653.34|5652.64|5653.59|5652.89|5653.59|5652.89|5653.34|5652.64|1
1725314860000|2024-09-02 22:07:40|5653.46|5652.76|5653.59|5652.89|5653.59|5652.89|5653.46|5652.76|13
1725314870000|2024-09-02 22:07:50|5653.71|5653.01|5653.59|5652.89|5653.71|5653.01|5653.46|5652.76|22
1725314880000|2024-09-02 22:08:00|||||||||15
1725314890000|2024-09-02 22:08:10|5653.46|5652.76|5653.84|5653.14|5653.84|5653.14|5653.46|5652.76|14
1725314900000|2024-09-02 22:08:20|||||||||3
1725314910000|2024-09-02 22:08:30|5653.71|5653.01|5653.84|5653.14|5653.84|5653.14|5653.71|5653.01|14
1725314920000|2024-09-02 22:08:40|5653.71|5653.01|5653.71|5653.01|5653.71|5653.01|5653.71|5653.01|0
1725314940000|2024-09-02 22:09:00|5653.84|5653.14|5653.71|5653.01|5653.84|5653.14|5653.71|5653.01|4
1725314950000|2024-09-02 22:09:10|5653.84|5653.14|5653.84|5653.14|5653.84|5653.14|5653.84|5653.14|0
1725314960000|2024-09-02 22:09:20|5653.71|5653.01|5653.71|5653.01|5653.84|5653.14|5653.71|5653.01|9
1725314970000|2024-09-02 22:09:30|5653.59|5652.89|5654.09|5653.39|5654.09|5653.39|5653.59|5652.89|9
1725314980000|2024-09-02 22:09:40|5653.96|5653.26|5653.71|5653.01|5653.96|5653.26|5653.71|5653.01|11
1725314990000|2024-09-02 22:09:50|5653.84|5653.14|5653.84|5653.14|5653.84|5653.14|5653.84|5653.14|19
1725315000000|2024-09-02 22:10:00|5653.71|5653.01|5654.09|5653.39|5654.34|5653.64|5653.71|5653.01|43
1725315020000|2024-09-02 22:10:20|5653.96|5653.26|5653.96|5653.26|5654.09|5653.39|5653.96|5653.26|5
1725315030000|2024-09-02 22:10:30|5653.84|5653.14|5654.09|5653.39|5654.09|5653.39|5653.84|5653.14|14
1725315040000|2024-09-02 22:10:40|5654.21|5653.51|5654.59|5653.89|5654.59|5653.89|5654.21|5653.51|13
1725315050000|2024-09-02 22:10:50|5654.71|5654.01|5654.71|5654.01|5654.84|5654.14|5654.59|5653.89|8
1725315060000|2024-09-02 22:11:00|5654.84|5654.14|5654.84|5654.14|5654.84|5654.14|5654.84|5654.14|0
1725315070000|2024-09-02 22:11:10|5654.71|5654.01|5654.84|5654.14|5654.84|5654.14|5654.59|5653.89|9
1725315080000|2024-09-02 22:11:20|5654.71|5654.01|5654.84|5654.14|5654.84|5654.14|5654.71|5654.01|7
1725315090000|2024-09-02 22:11:30|5655.09|5654.39|5654.84|5654.14|5655.09|5654.39|5654.84|5654.14|10
1725315100000|2024-09-02 22:11:40|5654.96|5654.26|5654.96|5654.26|5655.09|5654.39|5654.84|5654.14|4
1725315110000|2024-09-02 22:11:50|5655.09|5654.39|5654.84|5654.14|5655.09|5654.39|5654.84|5654.14|5
1725315120000|2024-09-02 22:12:00|5654.96|5654.26|5654.96|5654.26|5654.96|5654.26|5654.96|5654.26|3
1725315130000|2024-09-02 22:12:10|5654.84|5654.14|5654.84|5654.14|5654.84|5654.14|5654.84|5654.14|0
1725315150000|2024-09-02 22:12:30|5654.96|5654.26|5654.84|5654.14|5654.96|5654.26|5654.84|5654.14|9
1725315160000|2024-09-02 22:12:40|5654.96|5654.26|5654.96|5654.26|5654.96|5654.26|5654.96|5654.26|5
1725315170000|2024-09-02 22:12:50|5655.09|5654.39|5654.96|5654.26|5655.09|5654.39|5654.84|5654.14|9
1725315180000|2024-09-02 22:13:00|5654.84|5654.14|5654.96|5654.26|5654.96|5654.26|5654.84|5654.14|1
1725315190000|2024-09-02 22:13:10|5655.09|5654.39|5655.09|5654.39|5655.09|5654.39|5654.84|5654.14|3
1725315200000|2024-09-02 22:13:20|||||||||9
1725315220000|2024-09-02 22:13:40|||||||||3
1725315240000|2024-09-02 22:14:00|5654.84|5654.14|5655.09|5654.39|5655.34|5654.64|5654.84|5654.14|19
1725315250000|2024-09-02 22:14:10|||||||||13
1725315270000|2024-09-02 22:14:30|5654.96|5654.26|5654.96|5654.26|5654.96|5654.26|5654.96|5654.26|16
1725315280000|2024-09-02 22:14:40|5655.09|5654.39|5655.09|5654.39|5655.09|5654.39|5654.96|5654.26|4
1725315290000|2024-09-02 22:14:50|5654.96|5654.26|5655.09|5654.39|5655.09|5654.39|5654.96|5654.26|5
1725315300000|2024-09-02 22:15:00|5655.34|5654.64|5655.34|5654.64|5655.34|5654.64|5655.09|5654.39|51
1725315310000|2024-09-02 22:15:10|5655.46|5654.76|5655.34|5654.64|5655.46|5654.76|5655.34|5654.64|18
1725315320000|2024-09-02 22:15:20|5655.46|5654.76|5654.96|5654.26|5655.59|5654.89|5654.96|5654.26|23
1725315330000|2024-09-02 22:15:30|5655.09|5654.39|5654.59|5653.89|5655.09|5654.39|5654.59|5653.89|15
1725315340000|2024-09-02 22:15:40|5654.34|5653.64|5654.09|5653.39|5654.34|5653.64|5654.09|5653.39|18
1725315350000|2024-09-02 22:15:50|5653.96|5653.26|5653.84|5653.14|5654.09|5653.39|5653.84|5653.14|30
1725315360000|2024-09-02 22:16:00|5653.96|5653.26|5653.96|5653.26|5654.09|5653.39|5653.84|5653.14|11
1725315370000|2024-09-02 22:16:10|5653.84|5653.14|5653.09|5652.39|5654.09|5653.39|5653.09|5652.39|95
1725315380000|2024-09-02 22:16:20|5652.84|5652.14|5653.09|5652.39|5653.09|5652.39|5652.84|5652.14|38
1725315390000|2024-09-02 22:16:30|5653.34|5652.64|5653.09|5652.39|5653.34|5652.64|5653.09|5652.39|21
1725315400000|2024-09-02 22:16:40|5653.21|5652.51|5653.34|5652.64|5653.34|5652.64|5653.21|5652.51|4
1725315410000|2024-09-02 22:16:50|5653.21|5652.51|5653.21|5652.51|5653.21|5652.51|5653.09|5652.39|5
1725315420000|2024-09-02 22:17:00|5653.09|5652.39|5653.21|5652.51|5653.21|5652.51|5653.09|5652.39|4
1725315430000|2024-09-02 22:17:10|5653.09|5652.39|5653.21|5652.51|5653.21|5652.51|5653.09|5652.39|7
1725315440000|2024-09-02 22:17:20|5653.34|5652.64|5653.09|5652.39|5653.34|5652.64|5653.09|5652.39|6
1725315450000|2024-09-02 22:17:30|||||||||3
1725315460000|2024-09-02 22:17:40|5652.84|5652.14|5652.59|5651.89|5652.84|5652.14|5652.46|5651.76|62
1725315470000|2024-09-02 22:17:50|5652.46|5651.76|5652.46|5651.76|5652.59|5651.89|5652.46|5651.76|16
1725315480000|2024-09-02 22:18:00|5652.34|5651.64|5652.59|5651.89|5652.59|5651.89|5652.34|5651.64|26
1725315490000|2024-09-02 22:18:10|5652.46|5651.76|5652.59|5651.89|5652.59|5651.89|5652.46|5651.76|5
1725315500000|2024-09-02 22:18:20|5652.46|5651.76|5652.46|5651.76|5652.59|5651.89|5652.46|5651.76|6
1725315510000|2024-09-02 22:18:30|5652.34|5651.64|5652.34|5651.64|5652.59|5651.89|5652.34|5651.64|8
1725315520000|2024-09-02 22:18:40|||||||||16
1725315530000|2024-09-02 22:18:50|||||||||13
1725315540000|2024-09-02 22:19:00|||||||||2
1725315550000|2024-09-02 22:19:10|5652.21|5651.51|5652.09|5651.39|5652.21|5651.51|5652.09|5651.39|30
1725315560000|2024-09-02 22:19:20|||||||||4
1725315570000|2024-09-02 22:19:30|5651.84|5651.14|5651.84|5651.14|5651.84|5651.14|5651.84|5651.14|30
1725315580000|2024-09-02 22:19:40|||||||||22
1725315590000|2024-09-02 22:19:50|||||||||9
1725315610000|2024-09-02 22:20:10|5651.71|5651.01|5651.84|5651.14|5651.84|5651.14|5651.71|5651.01|15
1725315620000|2024-09-02 22:20:20|5651.96|5651.26|5651.96|5651.26|5652.09|5651.39|5651.84|5651.14|38
1725315630000|2024-09-02 22:20:30|5652.09|5651.39|5652.09|5651.39|5652.09|5651.39|5652.09|5651.39|32
1725315640000|2024-09-02 22:20:40|5651.84|5651.14|5651.84|5651.14|5651.84|5651.14|5651.59|5650.89|13
1725315650000|2024-09-02 22:20:50|5651.71|5651.01|5651.34|5650.64|5651.71|5651.01|5651.34|5650.64|24
1725315660000|2024-09-02 22:21:00|5651.46|5650.76|5651.59|5650.89|5651.59|5650.89|5651.46|5650.76|30
1725315670000|2024-09-02 22:21:10|5651.84|5651.14|5651.84|5651.14|5651.84|5651.14|5651.84|5651.14|18
1725315680000|2024-09-02 22:21:20|5651.96|5651.26|5651.84|5651.14|5652.09|5651.39|5651.84|5651.14|15
1725315690000|2024-09-02 22:21:30|5651.96|5651.26|5652.09|5651.39|5652.09|5651.39|5651.96|5651.26|5
1725315710000|2024-09-02 22:21:50|||||||||11
1725315720000|2024-09-02 22:22:00|5651.84|5651.14|5652.09|5651.39|5652.09|5651.39|5651.59|5650.89|54
1725315730000|2024-09-02 22:22:10|5652.21|5651.51|5652.09|5651.39|5652.21|5651.51|5652.09|5651.39|3
1725315740000|2024-09-02 22:22:20|5652.21|5651.51|5652.21|5651.51|5652.21|5651.51|5652.09|5651.39|7
1725315750000|2024-09-02 22:22:30|5652.09|5651.39|5651.84|5651.14|5652.21|5651.51|5651.84|5651.14|15
1725315760000|2024-09-02 22:22:40|5651.96|5651.26|5651.96|5651.26|5651.96|5651.26|5651.96|5651.26|10
1725315770000|2024-09-02 22:22:50|5652.09|5651.39|5651.96|5651.26|5652.09|5651.39|5651.84|5651.14|3
1725315780000|2024-09-02 22:23:00|5652.09|5651.39|5652.09|5651.39|5652.09|5651.39|5651.84|5651.14|14
1725315800000|2024-09-02 22:23:20|5652.34|5651.64|5652.09|5651.39|5652.34|5651.64|5652.09|5651.39|7
1725315810000|2024-09-02 22:23:30|5652.34|5651.64|5652.21|5651.51|5652.34|5651.64|5652.09|5651.39|13
1725315820000|2024-09-02 22:23:40|5652.34|5651.64|5652.34|5651.64|5652.34|5651.64|5652.09|5651.39|5
1725315840000|2024-09-02 22:24:00|5652.09|5651.39|5652.34|5651.64|5652.34|5651.64|5652.09|5651.39|20
1725315850000|2024-09-02 22:24:10|5652.21|5651.51|5652.21|5651.51|5652.21|5651.51|5652.09|5651.39|6
1725315860000|2024-09-02 22:24:20|5652.09|5651.39|5652.09|5651.39|5652.09|5651.39|5652.09|5651.39|1
1725315870000|2024-09-02 22:24:30|5651.96|5651.26|5651.84|5651.14|5651.96|5651.26|5651.84|5651.14|6
1725315880000|2024-09-02 22:24:40|5651.71|5651.01|5651.71|5651.01|5651.84|5651.14|5651.59|5650.89|15
1725315890000|2024-09-02 22:24:50|5651.59|5650.89|5651.59|5650.89|5651.59|5650.89|5651.34|5650.64|4
1725315900000|2024-09-02 22:25:00|5651.71|5651.01|5651.71|5651.01|5651.84|5651.14|5651.71|5651.01|7
1725315910000|2024-09-02 22:25:10|5651.59|5650.89|5651.59|5650.89|5651.59|5650.89|5651.59|5650.89|6
1725315920000|2024-09-02 22:25:20|5651.46|5650.76|5651.09|5650.39|5651.46|5650.76|5651.09|5650.39|12
1725315930000|2024-09-02 22:25:30|5650.96|5650.26|5650.59|5649.89|5650.96|5650.26|5650.59|5649.89|50
1725315940000|2024-09-02 22:25:40|5650.71|5650.01|5650.59|5649.89|5650.84|5650.14|5650.46|5649.76|30
1725315950000|2024-09-02 22:25:50|5650.46|5649.76|5650.59|5649.89|5650.59|5649.89|5650.46|5649.76|22
1725315960000|2024-09-02 22:26:00|||||||||4
1725315970000|2024-09-02 22:26:10|5650.71|5650.01|5650.71|5650.01|5650.84|5650.14|5650.59|5649.89|31
1725315980000|2024-09-02 22:26:20|5650.84|5650.14|5650.46|5649.76|5650.84|5650.14|5650.46|5649.76|25
1725315990000|2024-09-02 22:26:30|5650.34|5649.64|5650.34|5649.64|5650.46|5649.76|5650.34|5649.64|17
1725316000000|2024-09-02 22:26:40|5650.21|5649.51|5650.09|5649.39|5650.21|5649.51|5650.09|5649.39|26
1725316010000|2024-09-02 22:26:50|5650.34|5649.64|5650.09|5649.39|5650.34|5649.64|5649.96|5649.26|44
1725316020000|2024-09-02 22:27:00|5650.21|5649.51|5650.09|5649.39|5650.34|5649.64|5649.96|5649.26|49
1725316030000|2024-09-02 22:27:10|||||||||2
1725316040000|2024-09-02 22:27:20|5649.96|5649.26|5649.96|5649.26|5649.96|5649.26|5649.84|5649.14|13
1725316050000|2024-09-02 22:27:30|5650.09|5649.39|5649.96|5649.26|5650.09|5649.39|5649.96|5649.26|7
1725316060000|2024-09-02 22:27:40|5649.84|5649.14|5650.21|5649.51|5650.34|5649.64|5649.84|5649.14|12
1725316070000|2024-09-02 22:27:50|5650.34|5649.64|5650.34|5649.64|5650.34|5649.64|5650.21|5649.51|3
1725316080000|2024-09-02 22:28:00|5650.09|5649.39|5650.59|5649.89|5650.59|5649.89|5650.09|5649.39|25
1725316090000|2024-09-02 22:28:10|||||||||7
1725316100000|2024-09-02 22:28:20|||||||||2
1725316110000|2024-09-02 22:28:30|||||||||2
1725316120000|2024-09-02 22:28:40|||||||||2
1725316130000|2024-09-02 22:28:50|5650.84|5650.14|5650.59|5649.89|5650.84|5650.14|5650.59|5649.89|16
1725316140000|2024-09-02 22:29:00|5650.34|5649.64|5650.34|5649.64|5650.34|5649.64|5650.34|5649.64|6
1725316150000|2024-09-02 22:29:10|5650.46|5649.76|5650.46|5649.76|5650.59|5649.89|5650.34|5649.64|9
1725316170000|2024-09-02 22:29:30|5650.59|5649.89|5650.59|5649.89|5650.59|5649.89|5650.59|5649.89|1
1725316180000|2024-09-02 22:29:40|5650.34|5649.64|5650.09|5649.39|5650.34|5649.64|5649.96|5649.26|14
1725316190000|2024-09-02 22:29:50|5649.84|5649.14|5649.84|5649.14|5649.84|5649.14|5649.84|5649.14|30
1725316200000|2024-09-02 22:30:00|5649.71|5649.01|5649.84|5649.14|5649.84|5649.14|5649.71|5649.01|41
1725316210000|2024-09-02 22:30:10|5649.71|5649.01|5649.84|5649.14|5649.84|5649.14|5649.71|5649.01|23
1725316220000|2024-09-02 22:30:20|5649.71|5649.01|5650.09|5649.39|5650.09|5649.39|5649.59|5648.89|12
1725316230000|2024-09-02 22:30:30|5650.34|5649.64|5650.09|5649.39|5650.34|5649.64|5650.09|5649.39|20
1725316240000|2024-09-02 22:30:40|5650.21|5649.51|5650.09|5649.39|5650.34|5649.64|5650.09|5649.39|27
1725316250000|2024-09-02 22:30:50|5649.84|5649.14|5649.84|5649.14|5649.84|5649.14|5649.84|5649.14|8
1725316260000|2024-09-02 22:31:00|5649.59|5648.89|5649.59|5648.89|5649.59|5648.89|5649.46|5648.76|12
1725316270000|2024-09-02 22:31:10|||||||||2
1725316280000|2024-09-02 22:31:20|5649.46|5648.76|5649.59|5648.89|5649.59|5648.89|5649.46|5648.76|13
1725316290000|2024-09-02 22:31:30|||||||||3
1725316310000|2024-09-02 22:31:50|5649.71|5649.01|5649.84|5649.14|5649.84|5649.14|5649.71|5649.01|7
1725316320000|2024-09-02 22:32:00|||||||||2
1725316330000|2024-09-02 22:32:10|||||||||2
1725316340000|2024-09-02 22:32:20|||||||||1
1725316350000|2024-09-02 22:32:30|||||||||9
1725316380000|2024-09-02 22:33:00|5649.71|5649.01|5649.46|5648.76|5649.71|5649.01|5649.46|5648.76|12
1725316390000|2024-09-02 22:33:10|5649.34|5648.64|5649.46|5648.76|5649.59|5648.89|5649.34|5648.64|7
1725316400000|2024-09-02 22:33:20|5649.34|5648.64|5649.34|5648.64|5649.59|5648.89|5649.34|5648.64|14
1725316410000|2024-09-02 22:33:30|||||||||5
1725316420000|2024-09-02 22:33:40|5649.09|5648.39|5649.09|5648.39|5649.09|5648.39|5649.09|5648.39|25
1725316430000|2024-09-02 22:33:50|||||||||4
1725316450000|2024-09-02 22:34:10|5649.21|5648.51|5649.09|5648.39|5649.34|5648.64|5649.09|5648.39|31
1725316460000|2024-09-02 22:34:20|5649.21|5648.51|5649.09|5648.39|5649.21|5648.51|5649.09|5648.39|7
1725316470000|2024-09-02 22:34:30|||||||||3
1725316480000|2024-09-02 22:34:40|5648.96|5648.26|5648.84|5648.14|5648.96|5648.26|5648.84|5648.14|23
1725316490000|2024-09-02 22:34:50|5649.09|5648.39|5648.96|5648.26|5649.09|5648.39|5648.84|5648.14|14
1725316500000|2024-09-02 22:35:00|5649.09|5648.39|5648.84|5648.14|5649.09|5648.39|5648.84|5648.14|8
1725316510000|2024-09-02 22:35:10|5648.71|5648.01|5648.34|5647.64|5648.71|5648.01|5648.34|5647.64|58
1725316520000|2024-09-02 22:35:20|5648.46|5647.76|5648.46|5647.76|5648.59|5647.89|5648.46|5647.76|29
1725316530000|2024-09-02 22:35:30|||||||||1
1725316540000|2024-09-02 22:35:40|5648.59|5647.89|5648.59|5647.89|5648.59|5647.89|5648.34|5647.64|25
1725316550000|2024-09-02 22:35:50|5648.71|5648.01|5648.59|5647.89|5648.84|5648.14|5648.59|5647.89|14
1725316560000|2024-09-02 22:36:00|5648.71|5648.01|5648.84|5648.14|5648.84|5648.14|5648.71|5648.01|5
1725316570000|2024-09-02 22:36:10|5649.09|5648.39|5649.09|5648.39|5649.09|5648.39|5648.96|5648.26|5
1725316580000|2024-09-02 22:36:20|5649.21|5648.51|5649.59|5648.89|5649.59|5648.89|5649.21|5648.51|13
1725316590000|2024-09-02 22:36:30|5649.46|5648.76|5649.34|5648.64|5649.46|5648.76|5649.21|5648.51|11
1725316600000|2024-09-02 22:36:40|5649.46|5648.76|5649.34|5648.64|5649.46|5648.76|5649.34|5648.64|0
1725316610000|2024-09-02 22:36:50|5649.09|5648.39|5648.84|5648.14|5649.09|5648.39|5648.84|5648.14|8
1725316620000|2024-09-02 22:37:00|5648.59|5647.89|5647.59|5646.89|5648.59|5647.89|5647.34|5646.64|143
1725316630000|2024-09-02 22:37:10|5647.71|5647.01|5648.09|5647.39|5648.09|5647.39|5647.71|5647.01|14
1725316640000|2024-09-02 22:37:20|5647.96|5647.26|5647.84|5647.14|5648.21|5647.51|5647.84|5647.14|30
1725316650000|2024-09-02 22:37:30|5647.59|5646.89|5647.84|5647.14|5647.84|5647.14|5647.59|5646.89|21
1725316660000|2024-09-02 22:37:40|5647.71|5647.01|5646.84|5646.14|5647.71|5647.01|5646.84|5646.14|71
1725316670000|2024-09-02 22:37:50|5647.09|5646.39|5647.34|5646.64|5647.46|5646.76|5646.96|5646.26|23
1725316680000|2024-09-02 22:38:00|5647.46|5646.76|5647.59|5646.89|5647.59|5646.89|5647.46|5646.76|8
1725316690000|2024-09-02 22:38:10|5647.46|5646.76|5647.59|5646.89|5647.59|5646.89|5647.46|5646.76|6
1725316700000|2024-09-02 22:38:20|5647.71|5647.01|5647.59|5646.89|5647.71|5647.01|5647.59|5646.89|7
1725316710000|2024-09-02 22:38:30|5647.71|5647.01|5647.84|5647.14|5647.84|5647.14|5647.71|5647.01|1
1725316720000|2024-09-02 22:38:40|||||||||1
1725316730000|2024-09-02 22:38:50|5647.96|5647.26|5647.96|5647.26|5647.96|5647.26|5647.84|5647.14|7
1725316740000|2024-09-02 22:39:00|5647.84|5647.14|5647.59|5646.89|5647.84|5647.14|5647.59|5646.89|6
1725316750000|2024-09-02 22:39:10|5647.34|5646.64|5647.59|5646.89|5647.59|5646.89|5647.34|5646.64|7
1725316760000|2024-09-02 22:39:20|5647.46|5646.76|5647.59|5646.89|5647.59|5646.89|5647.46|5646.76|2
1725316770000|2024-09-02 22:39:30|||||||||2
1725316780000|2024-09-02 22:39:40|5647.46|5646.76|5647.46|5646.76|5647.46|5646.76|5647.34|5646.64|5
1725316790000|2024-09-02 22:39:50|5647.59|5646.89|5647.59|5646.89|5647.59|5646.89|5647.59|5646.89|4
1725316800000|2024-09-02 22:40:00|5647.71|5647.01|5647.59|5646.89|5647.71|5647.01|5647.59|5646.89|8
1725316810000|2024-09-02 22:40:10|5647.84|5647.14|5648.09|5647.39|5648.09|5647.39|5647.84|5647.14|23
1725316820000|2024-09-02 22:40:20|5647.96|5647.26|5648.34|5647.64|5648.34|5647.64|5647.96|5647.26|18
1725316830000|2024-09-02 22:40:30|5648.46|5647.76|5648.59|5647.89|5648.59|5647.89|5648.46|5647.76|17
1725316840000|2024-09-02 22:40:40|5648.46|5647.76|5648.34|5647.64|5648.59|5647.89|5648.21|5647.51|16
1725316850000|2024-09-02 22:40:50|5648.46|5647.76|5648.34|5647.64|5648.46|5647.76|5648.34|5647.64|13
1725316860000|2024-09-02 22:41:00|5648.59|5647.89|5648.59|5647.89|5648.59|5647.89|5648.46|5647.76|7
1725316870000|2024-09-02 22:41:10|5648.71|5648.01|5648.84|5648.14|5648.84|5648.14|5648.71|5648.01|13
1725316880000|2024-09-02 22:41:20|5648.71|5648.01|5648.59|5647.89|5648.71|5648.01|5648.59|5647.89|10
1725316890000|2024-09-02 22:41:30|5648.71|5648.01|5648.71|5648.01|5648.71|5648.01|5648.59|5647.89|1
1725316900000|2024-09-02 22:41:40|5648.84|5648.14|5648.84|5648.14|5649.09|5648.39|5648.84|5648.14|20
1725316910000|2024-09-02 22:41:50|5648.09|5647.39|5648.09|5647.39|5648.09|5647.39|5647.96|5647.26|61
1725316920000|2024-09-02 22:42:00|5648.21|5647.51|5648.09|5647.39|5648.34|5647.64|5648.09|5647.39|31
1725316930000|2024-09-02 22:42:10|5647.84|5647.14|5648.09|5647.39|5648.09|5647.39|5647.84|5647.14|37
1725316940000|2024-09-02 22:42:20|5647.84|5647.14|5647.84|5647.14|5647.84|5647.14|5647.84|5647.14|3
1725316950000|2024-09-02 22:42:30|5647.96|5647.26|5648.09|5647.39|5648.09|5647.39|5647.96|5647.26|3
1725316960000|2024-09-02 22:42:40|5647.96|5647.26|5647.96|5647.26|5647.96|5647.26|5647.84|5647.14|12
1725316970000|2024-09-02 22:42:50|5648.09|5647.39|5648.09|5647.39|5648.09|5647.39|5648.09|5647.39|1
1725316980000|2024-09-02 22:43:00|5648.21|5647.51|5648.09|5647.39|5648.21|5647.51|5648.09|5647.39|4
1725317000000|2024-09-02 22:43:20|||||||||2
1725317020000|2024-09-02 22:43:40|||||||||2
1725317030000|2024-09-02 22:43:50|||||||||1
1725317050000|2024-09-02 22:44:10|||||||||1
1725317060000|2024-09-02 22:44:20|5648.21|5647.51|5648.21|5647.51|5648.21|5647.51|5648.21|5647.51|6
1725317070000|2024-09-02 22:44:30|5648.34|5647.64|5648.21|5647.51|5648.34|5647.64|5648.21|5647.51|1
1725317080000|2024-09-02 22:44:40|5648.09|5647.39|5648.09|5647.39|5648.09|5647.39|5648.09|5647.39|4
1725317100000|2024-09-02 22:45:00|5647.84|5647.14|5647.46|5646.76|5648.09|5647.39|5647.46|5646.76|64
1725317110000|2024-09-02 22:45:10|5647.59|5646.89|5647.46|5646.76|5647.59|5646.89|5647.46|5646.76|3
1725317120000|2024-09-02 22:45:20|5647.34|5646.64|5647.34|5646.64|5647.34|5646.64|5647.09|5646.39|55
1725317130000|2024-09-02 22:45:30|5647.21|5646.51|5647.09|5646.39|5647.21|5646.51|5647.09|5646.39|6
1725317150000|2024-09-02 22:45:50|5645.84|5645.14|5645.84|5645.14|5645.84|5645.14|5645.84|5645.14|109
1725317160000|2024-09-02 22:46:00|5646.09|5645.39|5645.59|5644.89|5646.09|5645.39|5644.96|5644.26|157
1725317170000|2024-09-02 22:46:10|5645.84|5645.14|5645.71|5645.01|5645.84|5645.14|5645.59|5644.89|50
1725317180000|2024-09-02 22:46:20|5645.84|5645.14|5645.84|5645.14|5645.84|5645.14|5645.59|5644.89|22
1725317190000|2024-09-02 22:46:30|5645.71|5645.01|5646.09|5645.39|5646.09|5645.39|5645.71|5645.01|27
1725317200000|2024-09-02 22:46:40|5646.21|5645.51|5646.34|5645.64|5646.34|5645.64|5646.21|5645.51|10
1725317210000|2024-09-02 22:46:50|5646.59|5645.89|5646.59|5645.89|5646.59|5645.89|5646.59|5645.89|9
1725317220000|2024-09-02 22:47:00|5646.34|5645.64|5646.09|5645.39|5646.34|5645.64|5646.09|5645.39|68
1725317230000|2024-09-02 22:47:10|5645.84|5645.14|5646.09|5645.39|5646.09|5645.39|5645.84|5645.14|4
1725317240000|2024-09-02 22:47:20|5646.21|5645.51|5646.34|5645.64|5646.34|5645.64|5646.21|5645.51|9
1725317250000|2024-09-02 22:47:30|5646.59|5645.89|5646.59|5645.89|5646.71|5646.01|5646.59|5645.89|21
1725317260000|2024-09-02 22:47:40|5646.46|5645.76|5646.59|5645.89|5646.59|5645.89|5646.34|5645.64|13
1725317270000|2024-09-02 22:47:50|||||||||3
1725317280000|2024-09-02 22:48:00|5646.46|5645.76|5646.34|5645.64|5646.59|5645.89|5646.34|5645.64|7
1725317290000|2024-09-02 22:48:10|||||||||3
1725317320000|2024-09-02 22:48:40|5646.09|5645.39|5645.84|5645.14|5646.09|5645.39|5645.84|5645.14|30
1725317330000|2024-09-02 22:48:50|5645.96|5645.26|5645.96|5645.26|5646.09|5645.39|5645.84|5645.14|19
1725317340000|2024-09-02 22:49:00|5646.09|5645.39|5646.09|5645.39|5646.09|5645.39|5645.84|5645.14|5
1725317360000|2024-09-02 22:49:20|5645.96|5645.26|5645.96|5645.26|5645.96|5645.26|5645.84|5645.14|12
1725317370000|2024-09-02 22:49:30|5646.09|5645.39|5646.09|5645.39|5646.09|5645.39|5646.09|5645.39|0
1725317380000|2024-09-02 22:49:40|5646.34|5645.64|5646.84|5646.14|5646.84|5646.14|5646.34|5645.64|59
1725317390000|2024-09-02 22:49:50|5646.71|5646.01|5646.84|5646.14|5646.84|5646.14|5646.59|5645.89|7
1725317400000|2024-09-02 22:50:00|5646.59|5645.89|5646.59|5645.89|5646.59|5645.89|5646.46|5645.76|36
1725317420000|2024-09-02 22:50:20|5646.71|5646.01|5647.09|5646.39|5647.09|5646.39|5646.71|5646.01|37
1725317430000|2024-09-02 22:50:30|5646.96|5646.26|5646.84|5646.14|5646.96|5646.26|5646.84|5646.14|28
1725317440000|2024-09-02 22:50:40|5646.59|5645.89|5646.71|5646.01|5646.71|5646.01|5646.59|5645.89|7
1725317450000|2024-09-02 22:50:50|5646.84|5646.14|5646.71|5646.01|5646.84|5646.14|5646.71|5646.01|1
1725317460000|2024-09-02 22:51:00|5646.59|5645.89|5646.59|5645.89|5646.59|5645.89|5646.59|5645.89|0
1725317470000|2024-09-02 22:51:10|5646.71|5646.01|5646.59|5645.89|5646.71|5646.01|5646.59|5645.89|8
1725317480000|2024-09-02 22:51:20|5646.34|5645.64|5646.34|5645.64|5646.46|5645.76|5646.34|5645.64|14
1725317490000|2024-09-02 22:51:30|5646.46|5645.76|5646.46|5645.76|5646.59|5645.89|5646.46|5645.76|6
1725317500000|2024-09-02 22:51:40|5646.34|5645.64|5646.46|5645.76|5646.46|5645.76|5646.34|5645.64|6
1725317510000|2024-09-02 22:51:50|||||||||1
1725317520000|2024-09-02 22:52:00|5646.59|5645.89|5646.09|5645.39|5646.59|5645.89|5646.09|5645.39|28
1725317530000|2024-09-02 22:52:10|5646.34|5645.64|5645.59|5644.89|5646.34|5645.64|5645.59|5644.89|26
1725317540000|2024-09-02 22:52:20|5645.34|5644.64|5645.84|5645.14|5645.84|5645.14|5644.84|5644.14|86
1725317550000|2024-09-02 22:52:30|5645.71|5645.01|5645.84|5645.14|5645.84|5645.14|5645.71|5645.01|25
1725317560000|2024-09-02 22:52:40|5646.09|5645.39|5646.09|5645.39|5646.09|5645.39|5645.96|5645.26|10
1725317570000|2024-09-02 22:52:50|5646.21|5645.51|5646.34|5645.64|5646.34|5645.64|5646.09|5645.39|3
1725317580000|2024-09-02 22:53:00|5646.46|5645.76|5646.59|5645.89|5646.59|5645.89|5646.34|5645.64|6
1725317590000|2024-09-02 22:53:10|5646.46|5645.76|5646.59|5645.89|5646.59|5645.89|5646.34|5645.64|7
1725317600000|2024-09-02 22:53:20|5646.71|5646.01|5646.84|5646.14|5646.84|5646.14|5646.71|5646.01|8
1725317610000|2024-09-02 22:53:30|5646.96|5646.26|5646.84|5646.14|5647.09|5646.39|5646.84|5646.14|25
1725317620000|2024-09-02 22:53:40|5646.96|5646.26|5647.09|5646.39|5647.09|5646.39|5646.96|5646.26|1
1725317630000|2024-09-02 22:53:50|5647.21|5646.51|5647.09|5646.39|5647.21|5646.51|5647.09|5646.39|4
1725317650000|2024-09-02 22:54:10|5646.84|5646.14|5646.84|5646.14|5646.84|5646.14|5646.84|5646.14|5
1725317660000|2024-09-02 22:54:20|5646.96|5646.26|5647.09|5646.39|5647.09|5646.39|5646.96|5646.26|3
1725317670000|2024-09-02 22:54:30|5647.21|5646.51|5647.34|5646.64|5647.34|5646.64|5647.21|5646.51|6
1725317680000|2024-09-02 22:54:40|5647.21|5646.51|5647.21|5646.51|5647.34|5646.64|5647.09|5646.39|16
1725317690000|2024-09-02 22:54:50|5647.34|5646.64|5647.34|5646.64|5647.34|5646.64|5647.09|5646.39|6
1725317700000|2024-09-02 22:55:00|5647.09|5646.39|5646.96|5646.26|5647.09|5646.39|5646.84|5646.14|12
1725317710000|2024-09-02 22:55:10|5646.84|5646.14|5646.84|5646.14|5646.84|5646.14|5646.84|5646.14|2
1725317720000|2024-09-02 22:55:20|5646.96|5646.26|5647.09|5646.39|5647.09|5646.39|5646.96|5646.26|6
1725317730000|2024-09-02 22:55:30|5646.84|5646.14|5646.84|5646.14|5646.84|5646.14|5646.84|5646.14|22
1725317760000|2024-09-02 22:56:00|||||||||1
1725317770000|2024-09-02 22:56:10|5646.96|5646.26|5646.96|5646.26|5647.09|5646.39|5646.96|5646.26|5
1725317780000|2024-09-02 22:56:20|5647.09|5646.39|5646.84|5646.14|5647.09|5646.39|5646.84|5646.14|1
1725317790000|2024-09-02 22:56:30|5646.96|5646.26|5646.96|5646.26|5646.96|5646.26|5646.96|5646.26|2
1725317800000|2024-09-02 22:56:40|5646.84|5646.14|5646.84|5646.14|5646.84|5646.14|5646.84|5646.14|0
1725317810000|2024-09-02 22:56:50|||||||||3
1725317830000|2024-09-02 22:57:10|5646.59|5645.89|5646.59|5645.89|5646.59|5645.89|5646.59|5645.89|21
1725317840000|2024-09-02 22:57:20|5646.84|5646.14|5646.84|5646.14|5646.84|5646.14|5646.84|5646.14|19
1725317850000|2024-09-02 22:57:30|5646.96|5646.26|5647.09|5646.39|5647.09|5646.39|5646.96|5646.26|2
1725317860000|2024-09-02 22:57:40|5647.21|5646.51|5647.21|5646.51|5647.21|5646.51|5647.21|5646.51|3
1725317870000|2024-09-02 22:57:50|5647.34|5646.64|5647.09|5646.39|5647.34|5646.64|5647.09|5646.39|6
1725317890000|2024-09-02 22:58:10|5646.84|5646.14|5646.84|5646.14|5646.84|5646.14|5646.84|5646.14|5
1725317900000|2024-09-02 22:58:20|5646.96|5646.26|5647.34|5646.64|5647.34|5646.64|5646.96|5646.26|7
1725317910000|2024-09-02 22:58:30|5647.09|5646.39|5647.34|5646.64|5647.34|5646.64|5647.09|5646.39|9
1725317930000|2024-09-02 22:58:50|5647.46|5646.76|5647.34|5646.64|5647.46|5646.76|5647.34|5646.64|10
1725317940000|2024-09-02 22:59:00|5647.46|5646.76|5647.34|5646.64|5647.46|5646.76|5647.34|5646.64|6
1725317950000|2024-09-02 22:59:10|5647.46|5646.76|5647.34|5646.64|5647.59|5646.89|5647.34|5646.64|4
1725317960000|2024-09-02 22:59:20|5647.46|5646.76|5647.34|5646.64|5647.46|5646.76|5647.34|5646.64|0
1725317970000|2024-09-02 22:59:30|5647.46|5646.76|5647.46|5646.76|5647.46|5646.76|5647.46|5646.76|5
1725317980000|2024-09-02 22:59:40|5647.59|5646.89|5647.34|5646.64|5647.59|5646.89|5647.34|5646.64|4
1725317990000|2024-09-02 22:59:50|5647.46|5646.76|5647.59|5646.89|5647.59|5646.89|5647.46|5646.76|3
1725318000000|2024-09-02 23:00:00|5647.71|5647.01|5647.21|5646.51|5647.71|5647.01|5647.09|5646.39|33
1725318010000|2024-09-02 23:00:10|5647.09|5646.39|5647.09|5646.39|5647.34|5646.64|5647.09|5646.39|3
1725318030000|2024-09-02 23:00:30|5647.21|5646.51|5646.84|5646.14|5647.21|5646.51|5646.59|5645.89|37
1725318040000|2024-09-02 23:00:40|5646.59|5645.89|5646.59|5645.89|5646.71|5646.01|5646.59|5645.89|11
1725318050000|2024-09-02 23:00:50|||||||||6
1725318070000|2024-09-02 23:01:10|5645.84|5645.14|5645.59|5644.89|5645.96|5645.26|5645.34|5644.64|77
1725318080000|2024-09-02 23:01:20|5645.71|5645.01|5645.96|5645.26|5645.96|5645.26|5645.71|5645.01|21
1725318090000|2024-09-02 23:01:30|5646.09|5645.39|5645.84|5645.14|5646.09|5645.39|5645.84|5645.14|4
1725318100000|2024-09-02 23:01:40|5645.34|5644.64|5645.09|5644.39|5645.34|5644.64|5645.09|5644.39|34
1725318110000|2024-09-02 23:01:50|5644.96|5644.26|5645.34|5644.64|5645.34|5644.64|5644.96|5644.26|14
1725318120000|2024-09-02 23:02:00|5645.46|5644.76|5645.21|5644.51|5645.59|5644.89|5645.21|5644.51|15
1725318130000|2024-09-02 23:02:10|5645.09|5644.39|5644.71|5644.01|5645.09|5644.39|5644.59|5643.89|83
1725318140000|2024-09-02 23:02:20|5644.59|5643.89|5644.84|5644.14|5645.09|5644.39|5644.34|5643.64|24
1725318150000|2024-09-02 23:02:30|5644.59|5643.89|5644.59|5643.89|5644.84|5644.14|5644.59|5643.89|25
1725318160000|2024-09-02 23:02:40|5644.71|5644.01|5645.09|5644.39|5645.09|5644.39|5644.71|5644.01|32
1725318170000|2024-09-02 23:02:50|5645.34|5644.64|5644.84|5644.14|5645.46|5644.76|5644.84|5644.14|19
1725318180000|2024-09-02 23:03:00|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|5644.34|5643.64|50
1725318190000|2024-09-02 23:03:10|5644.71|5644.01|5644.84|5644.14|5645.09|5644.39|5644.71|5644.01|25
1725318200000|2024-09-02 23:03:20|5644.96|5644.26|5644.59|5643.89|5644.96|5644.26|5644.59|5643.89|7
1725318210000|2024-09-02 23:03:30|5644.71|5644.01|5644.84|5644.14|5644.84|5644.14|5644.71|5644.01|4
1725318220000|2024-09-02 23:03:40|5644.71|5644.01|5644.84|5644.14|5644.84|5644.14|5644.71|5644.01|10
1725318230000|2024-09-02 23:03:50|5644.96|5644.26|5645.09|5644.39|5645.34|5644.64|5644.96|5644.26|40
1725318240000|2024-09-02 23:04:00|5644.84|5644.14|5644.96|5644.26|5644.96|5644.26|5644.84|5644.14|6
1725318250000|2024-09-02 23:04:10|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|5644.71|5644.01|1
1725318260000|2024-09-02 23:04:20|5644.71|5644.01|5644.96|5644.26|5645.09|5644.39|5644.59|5643.89|32
1725318270000|2024-09-02 23:04:30|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|5644.59|5643.89|16
1725318280000|2024-09-02 23:04:40|5644.59|5643.89|5644.96|5644.26|5644.96|5644.26|5644.59|5643.89|30
1725318290000|2024-09-02 23:04:50|5645.09|5644.39|5644.59|5643.89|5645.09|5644.39|5644.59|5643.89|20
1725318300000|2024-09-02 23:05:00|5644.34|5643.64|5644.09|5643.39|5644.59|5643.89|5643.34|5642.64|155
1725318310000|2024-09-02 23:05:10|5644.21|5643.51|5645.34|5644.64|5645.34|5644.64|5644.21|5643.51|120
1725318320000|2024-09-02 23:05:20|5645.46|5644.76|5645.09|5644.39|5645.59|5644.89|5644.84|5644.14|28
1725318330000|2024-09-02 23:05:30|5644.96|5644.26|5644.84|5644.14|5644.96|5644.26|5644.71|5644.01|8
1725318340000|2024-09-02 23:05:40|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|4
1725318350000|2024-09-02 23:05:50|5644.71|5644.01|5644.59|5643.89|5644.71|5644.01|5644.59|5643.89|6
1725318360000|2024-09-02 23:06:00|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|15
1725318370000|2024-09-02 23:06:10|5644.71|5644.01|5644.59|5643.89|5644.71|5644.01|5644.59|5643.89|8
1725318380000|2024-09-02 23:06:20|5644.71|5644.01|5644.59|5643.89|5644.71|5644.01|5644.59|5643.89|3
1725318390000|2024-09-02 23:06:30|5644.71|5644.01|5644.84|5644.14|5644.84|5644.14|5644.59|5643.89|3
1725318400000|2024-09-02 23:06:40|||||||||3
1725318410000|2024-09-02 23:06:50|5645.09|5644.39|5645.21|5644.51|5645.34|5644.64|5645.09|5644.39|24
1725318420000|2024-09-02 23:07:00|5645.34|5644.64|5645.59|5644.89|5645.59|5644.89|5645.21|5644.51|7
1725318430000|2024-09-02 23:07:10|5645.46|5644.76|5645.09|5644.39|5645.46|5644.76|5645.09|5644.39|24
1725318450000|2024-09-02 23:07:30|5644.96|5644.26|5644.84|5644.14|5644.96|5644.26|5644.84|5644.14|7
1725318470000|2024-09-02 23:07:50|||||||||2
1725318480000|2024-09-02 23:08:00|5645.09|5644.39|5644.84|5644.14|5645.09|5644.39|5644.84|5644.14|4
1725318490000|2024-09-02 23:08:10|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|4
1725318500000|2024-09-02 23:08:20|5644.96|5644.26|5644.84|5644.14|5644.96|5644.26|5644.84|5644.14|0
1725318510000|2024-09-02 23:08:30|5644.59|5643.89|5644.71|5644.01|5644.84|5644.14|5644.59|5643.89|7
1725318520000|2024-09-02 23:08:40|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|1
1725318530000|2024-09-02 23:08:50|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|1
1725318540000|2024-09-02 23:09:00|5644.71|5644.01|5644.59|5643.89|5644.71|5644.01|5644.59|5643.89|2
1725318550000|2024-09-02 23:09:10|5644.71|5644.01|5644.59|5643.89|5644.71|5644.01|5644.59|5643.89|0
1725318560000|2024-09-02 23:09:20|||||||||1
1725318570000|2024-09-02 23:09:30|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|2
1725318580000|2024-09-02 23:09:40|5644.71|5644.01|5644.84|5644.14|5644.84|5644.14|5644.71|5644.01|5
1725318590000|2024-09-02 23:09:50|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|6
1725318600000|2024-09-02 23:10:00|5644.96|5644.26|5644.59|5643.89|5645.09|5644.39|5644.59|5643.89|17
1725318610000|2024-09-02 23:10:10|5644.71|5644.01|5644.34|5643.64|5644.84|5644.14|5644.34|5643.64|7
1725318620000|2024-09-02 23:10:20|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|23
1725318630000|2024-09-02 23:10:30|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|4
1725318640000|2024-09-02 23:10:40|5644.96|5644.26|5644.84|5644.14|5645.09|5644.39|5644.84|5644.14|11
1725318650000|2024-09-02 23:10:50|||||||||2
1725318680000|2024-09-02 23:11:20|||||||||6
1725318690000|2024-09-02 23:11:30|||||||||5
1725318700000|2024-09-02 23:11:40|5644.96|5644.26|5645.09|5644.39|5645.09|5644.39|5644.84|5644.14|11
1725318710000|2024-09-02 23:11:50|5644.96|5644.26|5644.84|5644.14|5644.96|5644.26|5644.84|5644.14|5
1725318720000|2024-09-02 23:12:00|5644.96|5644.26|5645.09|5644.39|5645.09|5644.39|5644.96|5644.26|1
1725318730000|2024-09-02 23:12:10|5644.96|5644.26|5645.09|5644.39|5645.09|5644.39|5644.96|5644.26|7
1725318760000|2024-09-02 23:12:40|5645.34|5644.64|5645.09|5644.39|5645.34|5644.64|5645.09|5644.39|22
1725318770000|2024-09-02 23:12:50|5645.21|5644.51|5645.21|5644.51|5645.21|5644.51|5645.09|5644.39|4
1725318780000|2024-09-02 23:13:00|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|1
1725318790000|2024-09-02 23:13:10|5645.21|5644.51|5644.84|5644.14|5645.34|5644.64|5644.84|5644.14|10
1725318800000|2024-09-02 23:13:20|5644.59|5643.89|5644.84|5644.14|5644.84|5644.14|5644.59|5643.89|7
1725318810000|2024-09-02 23:13:30|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|3
1725318820000|2024-09-02 23:13:40|5644.84|5644.14|5645.09|5644.39|5645.09|5644.39|5644.84|5644.14|4
1725318840000|2024-09-02 23:14:00|5645.21|5644.51|5645.21|5644.51|5645.21|5644.51|5645.09|5644.39|1
1725318850000|2024-09-02 23:14:10|5645.34|5644.64|5645.09|5644.39|5645.34|5644.64|5645.09|5644.39|0
1725318870000|2024-09-02 23:14:30|||||||||1
1725318880000|2024-09-02 23:14:40|||||||||2
1725318890000|2024-09-02 23:14:50|5645.21|5644.51|5645.21|5644.51|5645.21|5644.51|5645.21|5644.51|2
1725318900000|2024-09-02 23:15:00|5645.09|5644.39|5644.84|5644.14|5645.09|5644.39|5644.84|5644.14|0
1725318910000|2024-09-02 23:15:10|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|9
1725318920000|2024-09-02 23:15:20|5644.71|5644.01|5644.71|5644.01|5644.84|5644.14|5644.71|5644.01|14
1725318930000|2024-09-02 23:15:30|5644.59|5643.89|5644.71|5644.01|5644.84|5644.14|5644.59|5643.89|5
1725318940000|2024-09-02 23:15:40|5644.84|5644.14|5644.84|5644.14|5644.96|5644.26|5644.71|5644.01|2
1725318950000|2024-09-02 23:15:50|5644.96|5644.26|5644.84|5644.14|5644.96|5644.26|5644.84|5644.14|1
1725318970000|2024-09-02 23:16:10|5644.71|5644.01|5644.59|5643.89|5644.71|5644.01|5644.59|5643.89|7
1725319000000|2024-09-02 23:16:40|||||||||5
1725319020000|2024-09-02 23:17:00|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|8
1725319030000|2024-09-02 23:17:10|5644.21|5643.51|5644.21|5643.51|5644.21|5643.51|5644.21|5643.51|10
1725319040000|2024-09-02 23:17:20|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|5644.21|5643.51|0
1725319050000|2024-09-02 23:17:30|5644.46|5643.76|5644.59|5643.89|5644.59|5643.89|5644.46|5643.76|9
1725319060000|2024-09-02 23:17:40|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|3
1725319070000|2024-09-02 23:17:50|5644.71|5644.01|5644.59|5643.89|5644.71|5644.01|5644.59|5643.89|1
1725319090000|2024-09-02 23:18:10|||||||||1
1725319100000|2024-09-02 23:18:20|5644.71|5644.01|5644.84|5644.14|5644.84|5644.14|5644.71|5644.01|2
1725319110000|2024-09-02 23:18:30|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|2
1725319120000|2024-09-02 23:18:40|5644.96|5644.26|5645.09|5644.39|5645.09|5644.39|5644.84|5644.14|10
1725319140000|2024-09-02 23:19:00|||||||||6
1725319170000|2024-09-02 23:19:30|5645.21|5644.51|5645.34|5644.64|5645.34|5644.64|5645.21|5644.51|5
1725319200000|2024-09-02 23:20:00|5645.46|5644.76|5645.59|5644.89|5645.59|5644.89|5645.46|5644.76|7
1725319210000|2024-09-02 23:20:10|||||||||6
1725319230000|2024-09-02 23:20:30|5645.84|5645.14|5645.71|5645.01|5645.84|5645.14|5645.71|5645.01|24
1725319240000|2024-09-02 23:20:40|5645.59|5644.89|5645.34|5644.64|5645.59|5644.89|5645.34|5644.64|9
1725319250000|2024-09-02 23:20:50|5645.21|5644.51|5645.09|5644.39|5645.34|5644.64|5645.09|5644.39|6
1725319260000|2024-09-02 23:21:00|5645.21|5644.51|5645.34|5644.64|5645.34|5644.64|5645.09|5644.39|2
1725319280000|2024-09-02 23:21:20|5645.21|5644.51|5645.09|5644.39|5645.21|5644.51|5645.09|5644.39|11
1725319290000|2024-09-02 23:21:30|5644.96|5644.26|5644.84|5644.14|5645.09|5644.39|5644.84|5644.14|10
1725319300000|2024-09-02 23:21:40|5644.71|5644.01|5644.34|5643.64|5644.71|5644.01|5644.34|5643.64|23
1725319310000|2024-09-02 23:21:50|5644.21|5643.51|5643.34|5642.64|5644.34|5643.64|5642.59|5641.89|215
1725319320000|2024-09-02 23:22:00|5643.09|5642.39|5643.09|5642.39|5643.59|5642.89|5643.09|5642.39|37
1725319330000|2024-09-02 23:22:10|5643.21|5642.51|5642.84|5642.14|5643.34|5642.64|5642.34|5641.64|95
1725319340000|2024-09-02 23:22:20|5642.96|5642.26|5642.46|5641.76|5643.09|5642.39|5642.34|5641.64|66
1725319350000|2024-09-02 23:22:30|5642.34|5641.64|5640.09|5639.39|5642.34|5641.64|5639.34|5638.64|480
1725319360000|2024-09-02 23:22:40|5639.96|5639.26|5641.34|5640.64|5641.34|5640.64|5639.96|5639.26|108
1725319370000|2024-09-02 23:22:50|5641.09|5640.39|5640.34|5639.64|5641.59|5640.89|5640.34|5639.64|118
1725319380000|2024-09-02 23:23:00|5640.46|5639.76|5640.59|5639.89|5640.71|5640.01|5639.96|5639.26|194
1725319390000|2024-09-02 23:23:10|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.34|5639.64|23
1725319400000|2024-09-02 23:23:20|5640.46|5639.76|5640.09|5639.39|5641.09|5640.39|5640.09|5639.39|79
1725319410000|2024-09-02 23:23:30|5640.21|5639.51|5640.59|5639.89|5640.59|5639.89|5639.71|5639.01|90
1725319420000|2024-09-02 23:23:40|5640.46|5639.76|5640.34|5639.64|5640.59|5639.89|5640.09|5639.39|47
1725319430000|2024-09-02 23:23:50|5640.21|5639.51|5639.59|5638.89|5640.21|5639.51|5638.34|5637.64|359
1725319440000|2024-09-02 23:24:00|5639.71|5639.01|5640.09|5639.39|5640.09|5639.39|5639.59|5638.89|129
1725319450000|2024-09-02 23:24:10|5640.21|5639.51|5639.59|5638.89|5640.21|5639.51|5639.59|5638.89|12
1725319460000|2024-09-02 23:24:20|5639.71|5639.01|5640.59|5639.89|5640.84|5640.14|5639.59|5638.89|56
1725319470000|2024-09-02 23:24:30|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.46|5639.76|18
1725319480000|2024-09-02 23:24:40|5640.34|5639.64|5641.34|5640.64|5641.34|5640.64|5640.34|5639.64|65
1725319490000|2024-09-02 23:24:50|5641.21|5640.51|5641.34|5640.64|5641.34|5640.64|5641.09|5640.39|11
1725319500000|2024-09-02 23:25:00|5641.21|5640.51|5640.59|5639.89|5641.21|5640.51|5640.59|5639.89|32
1725319510000|2024-09-02 23:25:10|5640.71|5640.01|5641.09|5640.39|5641.09|5640.39|5640.71|5640.01|12
1725319520000|2024-09-02 23:25:20|5640.96|5640.26|5640.84|5640.14|5641.09|5640.39|5640.84|5640.14|9
1725319530000|2024-09-02 23:25:30|5641.09|5640.39|5641.34|5640.64|5641.34|5640.64|5640.84|5640.14|24
1725319540000|2024-09-02 23:25:40|5641.21|5640.51|5641.59|5640.89|5641.59|5640.89|5641.09|5640.39|57
1725319550000|2024-09-02 23:25:50|5641.34|5640.64|5641.09|5640.39|5641.34|5640.64|5641.09|5640.39|5
1725319560000|2024-09-02 23:26:00|5640.96|5640.26|5640.96|5640.26|5641.09|5640.39|5640.96|5640.26|3
1725319570000|2024-09-02 23:26:10|5640.84|5640.14|5640.96|5640.26|5640.96|5640.26|5640.59|5639.89|11
1725319580000|2024-09-02 23:26:20|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|1
1725319590000|2024-09-02 23:26:30|5641.21|5640.51|5641.09|5640.39|5641.21|5640.51|5641.09|5640.39|3
1725319600000|2024-09-02 23:26:40|5640.96|5640.26|5640.84|5640.14|5640.96|5640.26|5640.84|5640.14|3
1725319610000|2024-09-02 23:26:50|5641.09|5640.39|5641.34|5640.64|5641.34|5640.64|5641.09|5640.39|23
1725319620000|2024-09-02 23:27:00|5641.46|5640.76|5642.21|5641.51|5642.46|5641.76|5641.46|5640.76|51
1725319630000|2024-09-02 23:27:10|5642.09|5641.39|5641.09|5640.39|5642.09|5641.39|5641.09|5640.39|157
1725319640000|2024-09-02 23:27:20|5641.21|5640.51|5640.34|5639.64|5641.34|5640.64|5640.34|5639.64|42
1725319650000|2024-09-02 23:27:30|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.21|5639.51|35
1725319660000|2024-09-02 23:27:40|||||||||3
1725319670000|2024-09-02 23:27:50|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.71|5640.01|15
1725319680000|2024-09-02 23:28:00|5640.71|5640.01|5640.59|5639.89|5640.71|5640.01|5640.59|5639.89|3
1725319710000|2024-09-02 23:28:30|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|9
1725319720000|2024-09-02 23:28:40|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5639.96|5639.26|27
1725319730000|2024-09-02 23:28:50|5639.96|5639.26|5640.09|5639.39|5640.34|5639.64|5639.84|5639.14|17
1725319740000|2024-09-02 23:29:00|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.09|5639.39|15
1725319750000|2024-09-02 23:29:10|5640.59|5639.89|5640.84|5640.14|5640.84|5640.14|5640.59|5639.89|26
1725319760000|2024-09-02 23:29:20|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|41
1725319770000|2024-09-02 23:29:30|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|34
1725319780000|2024-09-02 23:29:40|||||||||3
1725319790000|2024-09-02 23:29:50|5641.21|5640.51|5641.34|5640.64|5641.34|5640.64|5641.21|5640.51|3
1725319800000|2024-09-02 23:30:00|5641.21|5640.51|5640.84|5640.14|5641.21|5640.51|5640.84|5640.14|29
1725319810000|2024-09-02 23:30:10|5640.59|5639.89|5640.34|5639.64|5640.59|5639.89|5640.09|5639.39|45
1725319820000|2024-09-02 23:30:20|5640.09|5639.39|5640.09|5639.39|5640.34|5639.64|5639.84|5639.14|13
1725319830000|2024-09-02 23:30:30|5640.21|5639.51|5640.59|5639.89|5640.71|5640.01|5640.21|5639.51|28
1725319840000|2024-09-02 23:30:40|5640.71|5640.01|5640.59|5639.89|5640.84|5640.14|5640.46|5639.76|9
1725319850000|2024-09-02 23:30:50|5640.84|5640.14|5640.34|5639.64|5640.84|5640.14|5640.34|5639.64|41
1725319870000|2024-09-02 23:31:10|5640.09|5639.39|5639.84|5639.14|5640.09|5639.39|5639.84|5639.14|7
1725319880000|2024-09-02 23:31:20|5639.96|5639.26|5640.09|5639.39|5640.09|5639.39|5639.96|5639.26|6
1725319890000|2024-09-02 23:31:30|5640.21|5639.51|5640.09|5639.39|5640.34|5639.64|5640.09|5639.39|8
1725319900000|2024-09-02 23:31:40|5640.34|5639.64|5640.46|5639.76|5640.46|5639.76|5640.34|5639.64|6
1725319910000|2024-09-02 23:31:50|5640.34|5639.64|5640.34|5639.64|5640.59|5639.89|5640.34|5639.64|7
1725319920000|2024-09-02 23:32:00|||||||||1
1725319930000|2024-09-02 23:32:10|5640.59|5639.89|5640.84|5640.14|5640.84|5640.14|5640.59|5639.89|12
1725319940000|2024-09-02 23:32:20|5640.59|5639.89|5640.84|5640.14|5640.84|5640.14|5640.59|5639.89|9
1725319950000|2024-09-02 23:32:30|||||||||9
1725319960000|2024-09-02 23:32:40|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5640.96|5640.26|12
1725319970000|2024-09-02 23:32:50|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|8
1725319980000|2024-09-02 23:33:00|5640.96|5640.26|5640.96|5640.26|5640.96|5640.26|5640.84|5640.14|11
1725319990000|2024-09-02 23:33:10|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|0
1725320000000|2024-09-02 23:33:20|5640.96|5640.26|5640.96|5640.26|5640.96|5640.26|5640.96|5640.26|3
1725320010000|2024-09-02 23:33:30|5641.09|5640.39|5640.84|5640.14|5641.09|5640.39|5640.84|5640.14|1
1725320020000|2024-09-02 23:33:40|5640.96|5640.26|5640.84|5640.14|5640.96|5640.26|5640.84|5640.14|3
1725320030000|2024-09-02 23:33:50|5640.96|5640.26|5640.96|5640.26|5641.09|5640.39|5640.84|5640.14|17
1725320040000|2024-09-02 23:34:00|5641.09|5640.39|5641.34|5640.64|5641.34|5640.64|5640.84|5640.14|11
1725320050000|2024-09-02 23:34:10|5641.46|5640.76|5641.34|5640.64|5641.46|5640.76|5641.34|5640.64|13
1725320060000|2024-09-02 23:34:20|5641.46|5640.76|5641.46|5640.76|5641.59|5640.89|5641.34|5640.64|5
1725320070000|2024-09-02 23:34:30|5641.34|5640.64|5641.59|5640.89|5641.59|5640.89|5641.34|5640.64|5
1725320080000|2024-09-02 23:34:40|5641.46|5640.76|5641.46|5640.76|5641.46|5640.76|5641.34|5640.64|8
1725320090000|2024-09-02 23:34:50|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|0
1725320100000|2024-09-02 23:35:00|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.71|5641.01|11
1725320110000|2024-09-02 23:35:10|||||||||8
1725320120000|2024-09-02 23:35:20|5641.96|5641.26|5641.84|5641.14|5641.96|5641.26|5641.84|5641.14|12
1725320130000|2024-09-02 23:35:30|5641.59|5640.89|5641.84|5641.14|5641.96|5641.26|5641.59|5640.89|18
1725320150000|2024-09-02 23:35:50|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|5641.96|5641.26|24
1725320160000|2024-09-02 23:36:00|5642.34|5641.64|5642.21|5641.51|5642.46|5641.76|5642.09|5641.39|34
1725320170000|2024-09-02 23:36:10|5641.96|5641.26|5641.59|5640.89|5642.09|5641.39|5641.59|5640.89|24
1725320180000|2024-09-02 23:36:20|5641.46|5640.76|5641.84|5641.14|5641.84|5641.14|5641.46|5640.76|17
1725320190000|2024-09-02 23:36:30|5641.71|5641.01|5641.59|5640.89|5641.84|5641.14|5641.59|5640.89|5
1725320210000|2024-09-02 23:36:50|5641.46|5640.76|5641.46|5640.76|5641.46|5640.76|5641.46|5640.76|3
1725320220000|2024-09-02 23:37:00|5641.59|5640.89|5641.46|5640.76|5641.59|5640.89|5641.34|5640.64|7
1725320230000|2024-09-02 23:37:10|5641.34|5640.64|5641.34|5640.64|5641.46|5640.76|5641.34|5640.64|0
1725320240000|2024-09-02 23:37:20|5641.21|5640.51|5641.09|5640.39|5641.21|5640.51|5641.09|5640.39|11
1725320250000|2024-09-02 23:37:30|5640.96|5640.26|5640.71|5640.01|5641.09|5640.39|5640.71|5640.01|12
1725320260000|2024-09-02 23:37:40|5640.59|5639.89|5639.59|5638.89|5640.84|5640.14|5639.59|5638.89|78
1725320270000|2024-09-02 23:37:50|5639.46|5638.76|5639.84|5639.14|5640.09|5639.39|5639.46|5638.76|69
1725320280000|2024-09-02 23:38:00|5639.96|5639.26|5639.84|5639.14|5640.09|5639.39|5639.71|5639.01|29
1725320290000|2024-09-02 23:38:10|5640.09|5639.39|5640.59|5639.89|5640.59|5639.89|5640.09|5639.39|17
1725320300000|2024-09-02 23:38:20|5640.46|5639.76|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|11
1725320310000|2024-09-02 23:38:30|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.46|5639.76|5
1725320320000|2024-09-02 23:38:40|||||||||1
1725320330000|2024-09-02 23:38:50|5640.46|5639.76|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|7
1725320340000|2024-09-02 23:39:00|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|9
1725320350000|2024-09-02 23:39:10|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.21|5639.51|6
1725320360000|2024-09-02 23:39:20|5640.21|5639.51|5640.21|5639.51|5640.21|5639.51|5640.21|5639.51|1
1725320370000|2024-09-02 23:39:30|5640.09|5639.39|5640.59|5639.89|5640.59|5639.89|5640.09|5639.39|1
1725320380000|2024-09-02 23:39:40|5640.34|5639.64|5640.59|5639.89|5640.59|5639.89|5640.34|5639.64|11
1725320390000|2024-09-02 23:39:50|5640.46|5639.76|5640.84|5640.14|5640.84|5640.14|5640.46|5639.76|15
1725320400000|2024-09-02 23:40:00|5640.71|5640.01|5640.09|5639.39|5640.71|5640.01|5640.09|5639.39|39
1725320410000|2024-09-02 23:40:10|5639.96|5639.26|5639.84|5639.14|5640.21|5639.51|5639.84|5639.14|13
1725320420000|2024-09-02 23:40:20|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.34|5638.64|61
1725320430000|2024-09-02 23:40:30|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.34|5638.64|25
1725320440000|2024-09-02 23:40:40|5639.71|5639.01|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|9
1725320450000|2024-09-02 23:40:50|5639.84|5639.14|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|21
1725320460000|2024-09-02 23:41:00|5639.46|5638.76|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|12
1725320470000|2024-09-02 23:41:10|||||||||6
1725320480000|2024-09-02 23:41:20|5639.09|5638.39|5639.34|5638.64|5639.34|5638.64|5639.09|5638.39|37
1725320490000|2024-09-02 23:41:30|5639.59|5638.89|5639.34|5638.64|5639.59|5638.89|5639.34|5638.64|14
1725320500000|2024-09-02 23:41:40|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.46|5638.76|18
1725320510000|2024-09-02 23:41:50|5639.46|5638.76|5636.96|5636.26|5639.59|5638.89|5636.59|5635.89|579
1725320520000|2024-09-02 23:42:00|5636.71|5636.01|5637.09|5636.39|5637.59|5636.89|5636.71|5636.01|156
1725320530000|2024-09-02 23:42:10|5636.84|5636.14|5637.34|5636.64|5637.34|5636.64|5636.84|5636.14|70
1725320540000|2024-09-02 23:42:20|5637.59|5636.89|5638.46|5637.76|5638.46|5637.76|5637.59|5636.89|147
1725320550000|2024-09-02 23:42:30|5638.59|5637.89|5638.09|5637.39|5638.59|5637.89|5638.09|5637.39|32
1725320560000|2024-09-02 23:42:40|5638.21|5637.51|5638.46|5637.76|5638.46|5637.76|5638.09|5637.39|19
1725320570000|2024-09-02 23:42:50|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|5638.34|5637.64|2
1725320580000|2024-09-02 23:43:00|5638.46|5637.76|5638.96|5638.26|5639.09|5638.39|5638.34|5637.64|20
1725320590000|2024-09-02 23:43:10|5639.09|5638.39|5639.09|5638.39|5639.34|5638.64|5638.96|5638.26|15
1725320600000|2024-09-02 23:43:20|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.84|5638.14|4
1725320620000|2024-09-02 23:43:40|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.84|5638.14|23
1725320630000|2024-09-02 23:43:50|5638.96|5638.26|5637.84|5637.14|5638.96|5638.26|5637.84|5637.14|75
1725320640000|2024-09-02 23:44:00|5638.09|5637.39|5638.34|5637.64|5638.46|5637.76|5637.84|5637.14|56
1725320650000|2024-09-02 23:44:10|5638.46|5637.76|5638.59|5637.89|5638.59|5637.89|5638.34|5637.64|15
1725320660000|2024-09-02 23:44:20|5638.71|5638.01|5638.59|5637.89|5638.71|5638.01|5638.34|5637.64|2
1725320670000|2024-09-02 23:44:30|5638.84|5638.14|5638.84|5638.14|5638.96|5638.26|5638.84|5638.14|21
1725320680000|2024-09-02 23:44:40|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.84|5638.14|29
1725320690000|2024-09-02 23:44:50|||||||||1
1725320700000|2024-09-02 23:45:00|5638.84|5638.14|5639.09|5638.39|5639.09|5638.39|5638.84|5638.14|27
1725320710000|2024-09-02 23:45:10|5639.34|5638.64|5639.34|5638.64|5639.59|5638.89|5639.34|5638.64|19
1725320720000|2024-09-02 23:45:20|5639.46|5638.76|5639.46|5638.76|5639.59|5638.89|5639.46|5638.76|8
1725320730000|2024-09-02 23:45:30|5639.59|5638.89|5639.59|5638.89|5639.84|5639.14|5639.09|5638.39|20
1725320740000|2024-09-02 23:45:40|5639.34|5638.64|5639.84|5639.14|5640.09|5639.39|5639.34|5638.64|19
1725320750000|2024-09-02 23:45:50|5639.96|5639.26|5640.09|5639.39|5640.09|5639.39|5639.84|5639.14|6
1725320760000|2024-09-02 23:46:00|5639.84|5639.14|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|27
1725320770000|2024-09-02 23:46:10|5639.46|5638.76|5639.34|5638.64|5639.59|5638.89|5639.34|5638.64|8
1725320780000|2024-09-02 23:46:20|5639.46|5638.76|5639.34|5638.64|5639.59|5638.89|5639.34|5638.64|2
1725320790000|2024-09-02 23:46:30|5639.46|5638.76|5639.34|5638.64|5639.59|5638.89|5639.34|5638.64|4
1725320800000|2024-09-02 23:46:40|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.34|5638.64|2
1725320810000|2024-09-02 23:46:50|5639.46|5638.76|5639.71|5639.01|5639.84|5639.14|5639.46|5638.76|4
1725320820000|2024-09-02 23:47:00|5639.84|5639.14|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|3
1725320830000|2024-09-02 23:47:10|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.71|5639.01|2
1725320840000|2024-09-02 23:47:20|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.71|5639.01|0
1725320850000|2024-09-02 23:47:30|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|7
1725320860000|2024-09-02 23:47:40|5640.21|5639.51|5640.84|5640.14|5640.84|5640.14|5640.21|5639.51|41
1725320870000|2024-09-02 23:47:50|5640.96|5640.26|5640.84|5640.14|5640.96|5640.26|5640.84|5640.14|14
1725320880000|2024-09-02 23:48:00|5640.96|5640.26|5640.84|5640.14|5641.09|5640.39|5640.84|5640.14|5
1725320890000|2024-09-02 23:48:10|5640.71|5640.01|5640.59|5639.89|5640.84|5640.14|5640.59|5639.89|14
1725320900000|2024-09-02 23:48:20|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|5640.71|5640.01|31
1725320910000|2024-09-02 23:48:30|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|15
1725320920000|2024-09-02 23:48:40|||||||||3
1725320930000|2024-09-02 23:48:50|5640.96|5640.26|5641.34|5640.64|5641.34|5640.64|5640.84|5640.14|61
1725320940000|2024-09-02 23:49:00|||||||||7
1725320950000|2024-09-02 23:49:10|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|4
1725320960000|2024-09-02 23:49:20|5641.21|5640.51|5641.09|5640.39|5641.21|5640.51|5641.09|5640.39|9
1725320980000|2024-09-02 23:49:40|||||||||4
1725320990000|2024-09-02 23:49:50|5640.84|5640.14|5641.09|5640.39|5641.09|5640.39|5640.84|5640.14|13
1725321000000|2024-09-02 23:50:00|5640.96|5640.26|5640.84|5640.14|5641.09|5640.39|5640.84|5640.14|9
1725321010000|2024-09-02 23:50:10|5640.96|5640.26|5640.84|5640.14|5640.96|5640.26|5640.84|5640.14|0
1725321020000|2024-09-02 23:50:20|5640.96|5640.26|5640.84|5640.14|5640.96|5640.26|5640.59|5639.89|20
1725321030000|2024-09-02 23:50:30|5640.59|5639.89|5640.84|5640.14|5640.84|5640.14|5640.59|5639.89|4
1725321040000|2024-09-02 23:50:40|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5640.84|5640.14|40
1725321050000|2024-09-02 23:50:50|||||||||2
1725321070000|2024-09-02 23:51:10|5640.96|5640.26|5640.96|5640.26|5640.96|5640.26|5640.84|5640.14|5
1725321080000|2024-09-02 23:51:20|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|1
1725321090000|2024-09-02 23:51:30|5641.34|5640.64|5641.46|5640.76|5641.59|5640.89|5641.34|5640.64|35
1725321100000|2024-09-02 23:51:40|5641.34|5640.64|5641.34|5640.64|5641.46|5640.76|5641.34|5640.64|17
1725321110000|2024-09-02 23:51:50|5641.59|5640.89|5641.34|5640.64|5641.59|5640.89|5641.09|5640.39|12
1725321120000|2024-09-02 23:52:00|5641.46|5640.76|5641.46|5640.76|5641.59|5640.89|5641.46|5640.76|9
1725321130000|2024-09-02 23:52:10|5641.34|5640.64|5641.21|5640.51|5641.34|5640.64|5641.09|5640.39|2
1725321140000|2024-09-02 23:52:20|5641.09|5640.39|5641.09|5640.39|5641.21|5640.51|5641.09|5640.39|8
1725321150000|2024-09-02 23:52:30|5640.96|5640.26|5640.84|5640.14|5640.96|5640.26|5640.84|5640.14|3
1725321160000|2024-09-02 23:52:40|5640.96|5640.26|5640.84|5640.14|5641.34|5640.64|5640.84|5640.14|27
1725321170000|2024-09-02 23:52:50|5640.96|5640.26|5640.84|5640.14|5641.09|5640.39|5640.84|5640.14|4
1725321190000|2024-09-02 23:53:10|5640.71|5640.01|5640.34|5639.64|5640.71|5640.01|5640.34|5639.64|26
1725321200000|2024-09-02 23:53:20|5640.09|5639.39|5639.21|5638.51|5640.21|5639.51|5639.09|5638.39|118
1725321210000|2024-09-02 23:53:30|5639.09|5638.39|5639.34|5638.64|5639.34|5638.64|5639.09|5638.39|11
1725321220000|2024-09-02 23:53:40|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.46|5638.76|12
1725321230000|2024-09-02 23:53:50|5639.71|5639.01|5639.46|5638.76|5639.71|5639.01|5639.34|5638.64|12
1725321240000|2024-09-02 23:54:00|5639.59|5638.89|5639.46|5638.76|5639.59|5638.89|5639.34|5638.64|8
1725321250000|2024-09-02 23:54:10|5639.59|5638.89|5639.34|5638.64|5639.59|5638.89|5639.34|5638.64|6
1725321260000|2024-09-02 23:54:20|5639.09|5638.39|5639.34|5638.64|5639.34|5638.64|5639.09|5638.39|24
1725321270000|2024-09-02 23:54:30|5639.59|5638.89|5639.34|5638.64|5639.59|5638.89|5639.34|5638.64|15
1725321280000|2024-09-02 23:54:40|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.46|5638.76|2
1725321290000|2024-09-02 23:54:50|5639.46|5638.76|5639.34|5638.64|5639.59|5638.89|5639.34|5638.64|8
1725321300000|2024-09-02 23:55:00|5639.46|5638.76|5639.84|5639.14|5639.84|5639.14|5639.46|5638.76|22
1725321310000|2024-09-02 23:55:10|5639.96|5639.26|5640.09|5639.39|5640.09|5639.39|5639.84|5639.14|23
1725321320000|2024-09-02 23:55:20|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.09|5639.39|16
1725321330000|2024-09-02 23:55:30|5640.21|5639.51|5640.09|5639.39|5640.34|5639.64|5640.09|5639.39|11
1725321340000|2024-09-02 23:55:40|||||||||1
1725321350000|2024-09-02 23:55:50|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.21|5639.51|4
1725321360000|2024-09-02 23:56:00|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.09|5639.39|2
1725321370000|2024-09-02 23:56:10|||||||||8
1725321380000|2024-09-02 23:56:20|5640.21|5639.51|5639.84|5639.14|5640.21|5639.51|5639.84|5639.14|7
1725321390000|2024-09-02 23:56:30|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.71|5639.01|7
1725321400000|2024-09-02 23:56:40|5640.09|5639.39|5640.21|5639.51|5640.34|5639.64|5640.09|5639.39|29
1725321410000|2024-09-02 23:56:50|5640.09|5639.39|5639.84|5639.14|5640.34|5639.64|5639.84|5639.14|44
1725321420000|2024-09-02 23:57:00|5639.59|5638.89|5639.34|5638.64|5639.59|5638.89|5639.34|5638.64|30
1725321430000|2024-09-02 23:57:10|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.46|5638.76|5
1725321440000|2024-09-02 23:57:20|||||||||1
1725321450000|2024-09-02 23:57:30|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|14
1725321460000|2024-09-02 23:57:40|5639.71|5639.01|5639.71|5639.01|5639.84|5639.14|5639.71|5639.01|7
1725321470000|2024-09-02 23:57:50|5639.59|5638.89|5640.09|5639.39|5640.09|5639.39|5639.59|5638.89|1
1725321480000|2024-09-02 23:58:00|5639.84|5639.14|5640.21|5639.51|5640.21|5639.51|5639.84|5639.14|3
1725321490000|2024-09-02 23:58:10|5640.34|5639.64|5640.09|5639.39|5640.34|5639.64|5640.09|5639.39|9
1725321500000|2024-09-02 23:58:20|5640.21|5639.51|5640.09|5639.39|5640.21|5639.51|5640.09|5639.39|1
1725321510000|2024-09-02 23:58:30|5639.96|5639.26|5640.21|5639.51|5640.21|5639.51|5639.84|5639.14|8
1725321520000|2024-09-02 23:58:40|5640.09|5639.39|5640.21|5639.51|5640.21|5639.51|5640.09|5639.39|1
1725321530000|2024-09-02 23:58:50|5640.34|5639.64|5640.59|5639.89|5640.59|5639.89|5640.09|5639.39|10
1725321540000|2024-09-02 23:59:00|5640.34|5639.64|5640.59|5639.89|5640.59|5639.89|5640.34|5639.64|11
1725321550000|2024-09-02 23:59:10|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.71|5640.01|11
1725321560000|2024-09-02 23:59:20|5640.59|5639.89|5640.59|5639.89|5640.71|5640.01|5640.59|5639.89|14
1725321570000|2024-09-02 23:59:30|5640.71|5640.01|5640.84|5640.14|5641.09|5640.39|5640.71|5640.01|7
1725321580000|2024-09-02 23:59:40|5640.96|5640.26|5640.84|5640.14|5640.96|5640.26|5640.84|5640.14|6
1725321600000|2024-09-03 00:00:00|5641.34|5640.64|5641.34|5640.64|5641.84|5641.14|5641.34|5640.64|126
1725321610000|2024-09-03 00:00:10|5641.59|5640.89|5641.84|5641.14|5641.84|5641.14|5641.46|5640.76|25
1725321620000|2024-09-03 00:00:20|5642.09|5641.39|5642.34|5641.64|5642.46|5641.76|5642.09|5641.39|79
1725321630000|2024-09-03 00:00:30|5642.21|5641.51|5642.21|5641.51|5642.21|5641.51|5642.21|5641.51|12
1725321640000|2024-09-03 00:00:40|5642.34|5641.64|5642.46|5641.76|5642.59|5641.89|5642.34|5641.64|36
1725321650000|2024-09-03 00:00:50|5642.59|5641.89|5642.59|5641.89|5642.84|5642.14|5642.59|5641.89|34
1725321660000|2024-09-03 00:01:00|5642.46|5641.76|5642.34|5641.64|5642.59|5641.89|5642.34|5641.64|28
1725321670000|2024-09-03 00:01:10|5642.46|5641.76|5642.59|5641.89|5642.84|5642.14|5642.46|5641.76|30
1725321680000|2024-09-03 00:01:20|5642.34|5641.64|5642.34|5641.64|5642.34|5641.64|5642.34|5641.64|14
1725321690000|2024-09-03 00:01:30|5642.46|5641.76|5642.34|5641.64|5642.59|5641.89|5642.34|5641.64|24
1725321700000|2024-09-03 00:01:40|5642.46|5641.76|5642.59|5641.89|5642.59|5641.89|5642.46|5641.76|6
1725321710000|2024-09-03 00:01:50|5642.71|5642.01|5642.84|5642.14|5642.96|5642.26|5642.59|5641.89|17
1725321720000|2024-09-03 00:02:00|5642.96|5642.26|5642.84|5642.14|5642.96|5642.26|5642.84|5642.14|21
1725321730000|2024-09-03 00:02:10|5642.96|5642.26|5642.84|5642.14|5643.09|5642.39|5642.84|5642.14|20
1725321740000|2024-09-03 00:02:20|5642.59|5641.89|5642.59|5641.89|5642.71|5642.01|5642.59|5641.89|21
1725321750000|2024-09-03 00:02:30|5642.34|5641.64|5642.59|5641.89|5642.71|5642.01|5642.34|5641.64|31
1725321760000|2024-09-03 00:02:40|5642.46|5641.76|5642.34|5641.64|5642.46|5641.76|5642.34|5641.64|10
1725321770000|2024-09-03 00:02:50|||||||||6
1725321780000|2024-09-03 00:03:00|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|10
1725321790000|2024-09-03 00:03:10|5642.21|5641.51|5641.59|5640.89|5642.21|5641.51|5641.59|5640.89|31
1725321800000|2024-09-03 00:03:20|||||||||5
1725321810000|2024-09-03 00:03:30|5641.46|5640.76|5641.34|5640.64|5641.59|5640.89|5641.34|5640.64|24
1725321820000|2024-09-03 00:03:40|5641.46|5640.76|5641.84|5641.14|5641.84|5641.14|5641.46|5640.76|30
1725321830000|2024-09-03 00:03:50|5641.71|5641.01|5641.59|5640.89|5641.71|5641.01|5641.59|5640.89|4
1725321840000|2024-09-03 00:04:00|5641.46|5640.76|5641.59|5640.89|5641.59|5640.89|5641.34|5640.64|6
1725321850000|2024-09-03 00:04:10|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.71|5641.01|9
1725321860000|2024-09-03 00:04:20|5641.96|5641.26|5641.84|5641.14|5641.96|5641.26|5641.84|5641.14|1
1725321870000|2024-09-03 00:04:30|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.46|5640.76|17
1725321880000|2024-09-03 00:04:40|||||||||1
1725321890000|2024-09-03 00:04:50|5641.84|5641.14|5642.09|5641.39|5642.34|5641.64|5641.84|5641.14|24
1725321900000|2024-09-03 00:05:00|5641.84|5641.14|5642.09|5641.39|5642.21|5641.51|5641.84|5641.14|10
1725321910000|2024-09-03 00:05:10|5641.84|5641.14|5641.59|5640.89|5641.84|5641.14|5641.59|5640.89|49
1725321920000|2024-09-03 00:05:20|5641.71|5641.01|5641.84|5641.14|5641.96|5641.26|5641.71|5641.01|8
1725321930000|2024-09-03 00:05:30|||||||||1
1725321940000|2024-09-03 00:05:40|5641.96|5641.26|5641.84|5641.14|5642.09|5641.39|5641.84|5641.14|3
1725321960000|2024-09-03 00:06:00|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.71|5641.01|15
1725321980000|2024-09-03 00:06:20|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.71|5641.01|3
1725321990000|2024-09-03 00:06:30|5642.09|5641.39|5641.84|5641.14|5642.09|5641.39|5641.84|5641.14|24
1725322010000|2024-09-03 00:06:50|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|5641.84|5641.14|3
1725322020000|2024-09-03 00:07:00|5642.21|5641.51|5642.34|5641.64|5642.59|5641.89|5642.09|5641.39|23
1725322030000|2024-09-03 00:07:10|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|15
1725322060000|2024-09-03 00:07:40|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|23
1725322070000|2024-09-03 00:07:50|||||||||2
1725322080000|2024-09-03 00:08:00|5641.59|5640.89|5641.34|5640.64|5641.59|5640.89|5641.21|5640.51|32
1725322090000|2024-09-03 00:08:10|5641.21|5640.51|5640.84|5640.14|5641.21|5640.51|5640.46|5639.76|71
1725322100000|2024-09-03 00:08:20|5640.96|5640.26|5640.84|5640.14|5641.09|5640.39|5640.84|5640.14|17
1725322110000|2024-09-03 00:08:30|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.84|5640.14|11
1725322120000|2024-09-03 00:08:40|5640.96|5640.26|5640.96|5640.26|5641.21|5640.51|5640.96|5640.26|6
1725322130000|2024-09-03 00:08:50|5640.59|5639.89|5640.09|5639.39|5640.59|5639.89|5640.09|5639.39|36
1725322140000|2024-09-03 00:09:00|5639.96|5639.26|5639.84|5639.14|5639.96|5639.26|5638.96|5638.26|92
1725322150000|2024-09-03 00:09:10|5639.96|5639.26|5640.09|5639.39|5640.09|5639.39|5639.84|5639.14|26
1725322160000|2024-09-03 00:09:20|5640.21|5639.51|5640.09|5639.39|5640.34|5639.64|5640.09|5639.39|26
1725322170000|2024-09-03 00:09:30|5640.34|5639.64|5640.59|5639.89|5640.71|5640.01|5640.34|5639.64|22
1725322180000|2024-09-03 00:09:40|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|8
1725322190000|2024-09-03 00:09:50|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.84|5640.14|14
1725322200000|2024-09-03 00:10:00|5640.96|5640.26|5640.59|5639.89|5641.09|5640.39|5640.46|5639.76|26
1725322210000|2024-09-03 00:10:10|5640.46|5639.76|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|14
1725322220000|2024-09-03 00:10:20|5640.46|5639.76|5640.09|5639.39|5640.46|5639.76|5639.84|5639.14|61
1725322230000|2024-09-03 00:10:30|5640.21|5639.51|5640.09|5639.39|5640.34|5639.64|5640.09|5639.39|19
1725322240000|2024-09-03 00:10:40|5640.21|5639.51|5640.09|5639.39|5640.34|5639.64|5640.09|5639.39|6
1725322250000|2024-09-03 00:10:50|5640.21|5639.51|5639.84|5639.14|5640.21|5639.51|5639.84|5639.14|6
1725322260000|2024-09-03 00:11:00|5639.96|5639.26|5640.34|5639.64|5640.34|5639.64|5639.96|5639.26|9
1725322270000|2024-09-03 00:11:10|||||||||3
1725322280000|2024-09-03 00:11:20|||||||||4
1725322290000|2024-09-03 00:11:30|5640.59|5639.89|5641.09|5640.39|5641.09|5640.39|5640.59|5639.89|8
1725322300000|2024-09-03 00:11:40|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|12
1725322310000|2024-09-03 00:11:50|5640.96|5640.26|5641.09|5640.39|5641.21|5640.51|5640.84|5640.14|9
1725322320000|2024-09-03 00:12:00|5641.34|5640.64|5641.34|5640.64|5641.59|5640.89|5641.34|5640.64|14
1725322330000|2024-09-03 00:12:10|5641.46|5640.76|5641.84|5641.14|5641.84|5641.14|5641.46|5640.76|40
1725322340000|2024-09-03 00:12:20|5641.59|5640.89|5641.59|5640.89|5641.71|5641.01|5641.59|5640.89|8
1725322360000|2024-09-03 00:12:40|||||||||3
1725322370000|2024-09-03 00:12:50|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.71|5641.01|5
1725322380000|2024-09-03 00:13:00|5641.71|5641.01|5641.59|5640.89|5641.71|5641.01|5641.59|5640.89|4
1725322390000|2024-09-03 00:13:10|5641.71|5641.01|5641.96|5641.26|5641.96|5641.26|5641.59|5640.89|9
1725322400000|2024-09-03 00:13:20|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|5641.84|5641.14|6
1725322410000|2024-09-03 00:13:30|5642.21|5641.51|5642.34|5641.64|5642.34|5641.64|5642.21|5641.51|2
1725322420000|2024-09-03 00:13:40|5642.59|5641.89|5642.59|5641.89|5642.59|5641.89|5642.59|5641.89|33
1725322430000|2024-09-03 00:13:50|5642.46|5641.76|5642.59|5641.89|5642.59|5641.89|5642.46|5641.76|8
1725322440000|2024-09-03 00:14:00|5642.34|5641.64|5642.34|5641.64|5642.34|5641.64|5642.09|5641.39|19
1725322450000|2024-09-03 00:14:10|5642.46|5641.76|5642.84|5642.14|5642.84|5642.14|5642.34|5641.64|39
1725322460000|2024-09-03 00:14:20|5642.71|5642.01|5642.59|5641.89|5642.84|5642.14|5642.59|5641.89|62
1725322470000|2024-09-03 00:14:30|5642.46|5641.76|5642.59|5641.89|5642.59|5641.89|5642.34|5641.64|24
1725322480000|2024-09-03 00:14:40|||||||||2
1725322490000|2024-09-03 00:14:50|5642.34|5641.64|5642.59|5641.89|5642.84|5642.14|5642.34|5641.64|24
1725322500000|2024-09-03 00:15:00|5642.71|5642.01|5642.84|5642.14|5643.34|5642.64|5642.59|5641.89|39
1725322510000|2024-09-03 00:15:10|5642.96|5642.26|5642.84|5642.14|5643.09|5642.39|5642.84|5642.14|9
1725322520000|2024-09-03 00:15:20|5642.59|5641.89|5642.46|5641.76|5642.59|5641.89|5642.34|5641.64|23
1725322530000|2024-09-03 00:15:30|5642.59|5641.89|5642.59|5641.89|5642.59|5641.89|5642.34|5641.64|17
1725322540000|2024-09-03 00:15:40|5642.34|5641.64|5642.59|5641.89|5642.59|5641.89|5642.34|5641.64|25
1725322550000|2024-09-03 00:15:50|5642.46|5641.76|5642.34|5641.64|5642.59|5641.89|5642.34|5641.64|5
1725322560000|2024-09-03 00:16:00|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|5641.84|5641.14|38
1725322570000|2024-09-03 00:16:10|5642.34|5641.64|5642.09|5641.39|5642.34|5641.64|5641.84|5641.14|16
1725322580000|2024-09-03 00:16:20|5641.96|5641.26|5641.84|5641.14|5641.96|5641.26|5641.84|5641.14|5
1725322590000|2024-09-03 00:16:30|5641.96|5641.26|5642.21|5641.51|5642.21|5641.51|5641.96|5641.26|4
1725322600000|2024-09-03 00:16:40|5642.09|5641.39|5641.84|5641.14|5642.09|5641.39|5641.84|5641.14|6
1725322610000|2024-09-03 00:16:50|5641.96|5641.26|5641.84|5641.14|5642.09|5641.39|5641.59|5640.89|32
1725322620000|2024-09-03 00:17:00|||||||||5
1725322630000|2024-09-03 00:17:10|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|6
1725322640000|2024-09-03 00:17:20|5642.21|5641.51|5642.34|5641.64|5642.34|5641.64|5642.21|5641.51|5
1725322650000|2024-09-03 00:17:30|5642.21|5641.51|5642.09|5641.39|5642.34|5641.64|5642.09|5641.39|2
1725322660000|2024-09-03 00:17:40|5642.21|5641.51|5642.09|5641.39|5642.34|5641.64|5642.09|5641.39|5
1725322670000|2024-09-03 00:17:50|5642.2|5641.5|5642.65|5641.95|5642.67|5641.97|5642.2|5641.5|2
1725322680000|2024-09-03 00:18:00|5642.76|5642.06|5643.21|5642.51|5643.21|5642.51|5642.76|5642.06|8
1725322700000|2024-09-03 00:18:20|||||||||1
1725322710000|2024-09-03 00:18:30|||||||||5
1725322720000|2024-09-03 00:18:40|5643.33|5642.63|5643.71|5643.01|5643.71|5643.01|5643.33|5642.63|27
1725322730000|2024-09-03 00:18:50|5643.83|5643.13|5643.71|5643.01|5643.96|5643.26|5643.71|5643.01|20
1725322740000|2024-09-03 00:19:00|5643.83|5643.13|5643.96|5643.26|5643.96|5643.26|5643.83|5643.13|7
1725322750000|2024-09-03 00:19:10|5644.21|5643.51|5644.21|5643.51|5644.21|5643.51|5644.21|5643.51|38
1725322760000|2024-09-03 00:19:20|5644.33|5643.63|5644.46|5643.76|5644.71|5644.01|5644.33|5643.63|42
1725322770000|2024-09-03 00:19:30|5644.21|5643.51|5644.71|5644.01|5644.71|5644.01|5644.21|5643.51|43
1725322780000|2024-09-03 00:19:40|5644.83|5644.13|5644.46|5643.76|5644.96|5644.26|5644.46|5643.76|28
1725322790000|2024-09-03 00:19:50|5644.58|5643.88|5644.46|5643.76|5644.58|5643.88|5644.46|5643.76|2
1725322800000|2024-09-03 00:20:00|5644.21|5643.51|5644.46|5643.76|5644.46|5643.76|5644.08|5643.38|40
1725322810000|2024-09-03 00:20:10|5644.33|5643.63|5644.21|5643.51|5644.58|5643.88|5644.21|5643.51|17
1725322820000|2024-09-03 00:20:20|5644.33|5643.63|5644.21|5643.51|5644.46|5643.76|5644.21|5643.51|11
1725322830000|2024-09-03 00:20:30|5643.96|5643.26|5644.21|5643.51|5644.21|5643.51|5643.96|5643.26|12
1725322840000|2024-09-03 00:20:40|5644.08|5643.38|5644.08|5643.38|5644.08|5643.38|5644.08|5643.38|3
1725322850000|2024-09-03 00:20:50|5643.96|5643.26|5644.21|5643.51|5644.21|5643.51|5643.96|5643.26|3
1725322860000|2024-09-03 00:21:00|5644.46|5643.76|5644.33|5643.63|5644.46|5643.76|5644.33|5643.63|9
1725322870000|2024-09-03 00:21:10|5644.46|5643.76|5644.21|5643.51|5644.46|5643.76|5644.21|5643.51|6
1725322880000|2024-09-03 00:21:20|||||||||5
1725322890000|2024-09-03 00:21:30|5644.08|5643.38|5643.96|5643.26|5644.08|5643.38|5643.96|5643.26|4
1725322900000|2024-09-03 00:21:40|||||||||4
1725322910000|2024-09-03 00:21:50|||||||||2
1725322920000|2024-09-03 00:22:00|5643.71|5643.01|5643.71|5643.01|5643.71|5643.01|5643.46|5642.76|31
1725322930000|2024-09-03 00:22:10|5643.96|5643.26|5643.71|5643.01|5643.96|5643.26|5643.71|5643.01|10
1725322940000|2024-09-03 00:22:20|5643.58|5642.88|5643.46|5642.76|5643.58|5642.88|5643.46|5642.76|3
1725322950000|2024-09-03 00:22:30|5643.58|5642.88|5643.71|5643.01|5643.71|5643.01|5643.58|5642.88|7
1725322960000|2024-09-03 00:22:40|5643.58|5642.88|5643.71|5643.01|5643.71|5643.01|5643.58|5642.88|2
1725322970000|2024-09-03 00:22:50|5643.83|5643.13|5643.83|5643.13|5643.96|5643.26|5643.83|5643.13|5
1725322980000|2024-09-03 00:23:00|5643.96|5643.26|5643.96|5643.26|5643.96|5643.26|5643.83|5643.13|0
1725322990000|2024-09-03 00:23:10|||||||||2
1725323000000|2024-09-03 00:23:20|||||||||2
1725323010000|2024-09-03 00:23:30|5644.08|5643.38|5644.08|5643.38|5644.08|5643.38|5644.08|5643.38|6
1725323020000|2024-09-03 00:23:40|5643.96|5643.26|5644.21|5643.51|5644.21|5643.51|5643.96|5643.26|2
1725323030000|2024-09-03 00:23:50|5644.08|5643.38|5644.21|5643.51|5644.21|5643.51|5643.96|5643.26|4
1725323040000|2024-09-03 00:24:00|5644.08|5643.38|5644.21|5643.51|5644.21|5643.51|5644.08|5643.38|6
1725323050000|2024-09-03 00:24:10|5644.33|5643.63|5644.21|5643.51|5644.46|5643.76|5644.21|5643.51|2
1725323060000|2024-09-03 00:24:20|5644.33|5643.63|5644.21|5643.51|5644.33|5643.63|5644.21|5643.51|1
1725323070000|2024-09-03 00:24:30|5644.46|5643.76|5644.46|5643.76|5644.58|5643.88|5644.46|5643.76|7
1725323090000|2024-09-03 00:24:50|5644.58|5643.88|5644.46|5643.76|5644.71|5644.01|5644.46|5643.76|12
1725323100000|2024-09-03 00:25:00|||||||||1
1725323110000|2024-09-03 00:25:10|5644.71|5644.01|5644.96|5644.26|5644.96|5644.26|5644.71|5644.01|23
1725323120000|2024-09-03 00:25:20|5644.71|5644.01|5644.83|5644.13|5644.83|5644.13|5644.71|5644.01|47
1725323130000|2024-09-03 00:25:30|5644.96|5644.26|5644.96|5644.26|5644.96|5644.26|5644.96|5644.26|6
1725323140000|2024-09-03 00:25:40|5645.08|5644.38|5645.21|5644.51|5645.21|5644.51|5645.08|5644.38|10
1725323150000|2024-09-03 00:25:50|||||||||5
1725323160000|2024-09-03 00:26:00|5645.08|5644.38|5645.21|5644.51|5645.21|5644.51|5645.08|5644.38|7
1725323170000|2024-09-03 00:26:10|5645.08|5644.38|5645.21|5644.51|5645.21|5644.51|5644.96|5644.26|21
1725323180000|2024-09-03 00:26:20|||||||||10
1725323190000|2024-09-03 00:26:30|5645.08|5644.38|5645.21|5644.51|5645.21|5644.51|5644.96|5644.26|11
1725323200000|2024-09-03 00:26:40|5644.96|5644.26|5644.96|5644.26|5644.96|5644.26|5644.96|5644.26|11
1725323210000|2024-09-03 00:26:50|5645.21|5644.51|5645.21|5644.51|5645.21|5644.51|5645.21|5644.51|23
1725323220000|2024-09-03 00:27:00|5645.08|5644.38|5645.21|5644.51|5645.21|5644.51|5645.08|5644.38|6
1725323230000|2024-09-03 00:27:10|5645.46|5644.76|5645.46|5644.76|5645.46|5644.76|5645.46|5644.76|6
1725323240000|2024-09-03 00:27:20|5645.33|5644.63|5644.96|5644.26|5645.33|5644.63|5644.96|5644.26|14
1725323250000|2024-09-03 00:27:30|5644.83|5644.13|5644.83|5644.13|5644.83|5644.13|5644.83|5644.13|18
1725323260000|2024-09-03 00:27:40|5644.96|5644.26|5644.96|5644.26|5644.96|5644.26|5644.96|5644.26|1
1725323270000|2024-09-03 00:27:50|5644.83|5644.13|5644.71|5644.01|5644.96|5644.26|5644.71|5644.01|12
1725323300000|2024-09-03 00:28:20|5644.83|5644.13|5644.83|5644.13|5644.96|5644.26|5644.83|5644.13|8
1725323310000|2024-09-03 00:28:30|5644.71|5644.01|5644.71|5644.01|5644.96|5644.26|5644.71|5644.01|6
1725323330000|2024-09-03 00:28:50|5644.46|5643.76|5644.46|5643.76|5644.46|5643.76|5644.46|5643.76|15
1725323340000|2024-09-03 00:29:00|5644.71|5644.01|5644.71|5644.01|5644.71|5644.01|5644.46|5643.76|10
1725323350000|2024-09-03 00:29:10|5644.46|5643.76|5644.58|5643.88|5644.71|5644.01|5644.46|5643.76|8
1725323360000|2024-09-03 00:29:20|5644.46|5643.76|5644.71|5644.01|5644.71|5644.01|5644.46|5643.76|1
1725323370000|2024-09-03 00:29:30|5644.96|5644.26|5644.96|5644.26|5644.96|5644.26|5644.96|5644.26|10
1725323380000|2024-09-03 00:29:40|5644.71|5644.01|5644.71|5644.01|5644.71|5644.01|5644.71|5644.01|9
1725323390000|2024-09-03 00:29:50|||||||||2
1725323410000|2024-09-03 00:30:10|5644.58|5643.88|5644.46|5643.76|5644.58|5643.88|5644.46|5643.76|10
1725323420000|2024-09-03 00:30:20|5644.71|5644.01|5644.46|5643.76|5644.71|5644.01|5644.46|5643.76|16
1725323430000|2024-09-03 00:30:30|5644.58|5643.88|5644.71|5644.01|5644.71|5644.01|5644.46|5643.76|23
1725323440000|2024-09-03 00:30:40|5644.58|5643.88|5644.46|5643.76|5644.58|5643.88|5644.46|5643.76|3
1725323450000|2024-09-03 00:30:50|5644.58|5643.88|5644.46|5643.76|5644.58|5643.88|5644.46|5643.76|3
1725323460000|2024-09-03 00:31:00|5644.58|5643.88|5644.71|5644.01|5644.71|5644.01|5644.46|5643.76|9
1725323470000|2024-09-03 00:31:10|5644.58|5643.88|5644.58|5643.88|5644.71|5644.01|5644.58|5643.88|9
1725323480000|2024-09-03 00:31:20|5644.46|5643.76|5644.46|5643.76|5644.46|5643.76|5644.46|5643.76|1
1725323490000|2024-09-03 00:31:30|5644.33|5643.63|5644.21|5643.51|5644.46|5643.76|5644.21|5643.51|3
1725323500000|2024-09-03 00:31:40|5644.33|5643.63|5644.21|5643.51|5644.33|5643.63|5644.08|5643.38|4
1725323510000|2024-09-03 00:31:50|5644.08|5643.38|5644.21|5643.51|5644.21|5643.51|5644.08|5643.38|2
1725323520000|2024-09-03 00:32:00|5644.33|5643.63|5643.96|5643.26|5644.33|5643.63|5643.96|5643.26|10
1725323530000|2024-09-03 00:32:10|5644.08|5643.38|5643.46|5642.76|5644.21|5643.51|5643.21|5642.51|72
1725323540000|2024-09-03 00:32:20|5643.71|5643.01|5643.71|5643.01|5643.96|5643.26|5643.58|5642.88|38
1725323550000|2024-09-03 00:32:30|5643.58|5642.88|5643.46|5642.76|5643.58|5642.88|5643.21|5642.51|21
1725323560000|2024-09-03 00:32:40|5643.33|5642.63|5643.21|5642.51|5643.33|5642.63|5643.21|5642.51|18
1725323570000|2024-09-03 00:32:50|5643.33|5642.63|5643.46|5642.76|5643.46|5642.76|5643.33|5642.63|32
1725323580000|2024-09-03 00:33:00|5643.33|5642.63|5643.21|5642.51|5643.33|5642.63|5643.21|5642.51|8
1725323590000|2024-09-03 00:33:10|5643.08|5642.38|5642.96|5642.26|5643.08|5642.38|5642.96|5642.26|0
1725323600000|2024-09-03 00:33:20|5642.71|5642.01|5642.46|5641.76|5642.96|5642.26|5642.46|5641.76|29
1725323610000|2024-09-03 00:33:30|5642.71|5642.01|5642.96|5642.26|5642.96|5642.26|5642.71|5642.01|58
1725323620000|2024-09-03 00:33:40|5643.08|5642.38|5643.46|5642.76|5643.46|5642.76|5642.96|5642.26|11
1725323630000|2024-09-03 00:33:50|5643.58|5642.88|5643.46|5642.76|5643.58|5642.88|5643.21|5642.51|27
1725323640000|2024-09-03 00:34:00|5643.58|5642.88|5643.46|5642.76|5643.71|5643.01|5643.46|5642.76|5
1725323650000|2024-09-03 00:34:10|5643.71|5643.01|5643.46|5642.76|5643.71|5643.01|5643.46|5642.76|8
1725323660000|2024-09-03 00:34:20|5643.58|5642.88|5643.71|5643.01|5643.71|5643.01|5643.46|5642.76|1
1725323670000|2024-09-03 00:34:30|5643.58|5642.88|5643.46|5642.76|5643.58|5642.88|5643.46|5642.76|5
1725323680000|2024-09-03 00:34:40|5643.71|5643.01|5643.71|5643.01|5643.71|5643.01|5643.46|5642.76|16
1725323690000|2024-09-03 00:34:50|5643.96|5643.26|5643.96|5643.26|5644.21|5643.51|5643.96|5643.26|19
1725323700000|2024-09-03 00:35:00|5643.83|5643.13|5643.71|5643.01|5643.83|5643.13|5643.71|5643.01|12
1725323710000|2024-09-03 00:35:10|5643.46|5642.76|5643.46|5642.76|5643.58|5642.88|5643.33|5642.63|13
1725323720000|2024-09-03 00:35:20|||||||||8
1725323730000|2024-09-03 00:35:30|5643.33|5642.63|5643.46|5642.76|5643.46|5642.76|5643.21|5642.51|9
1725323740000|2024-09-03 00:35:40|5643.33|5642.63|5643.21|5642.51|5643.33|5642.63|5643.21|5642.51|4
1725323760000|2024-09-03 00:36:00|||||||||4
1725323770000|2024-09-03 00:36:10|5643.08|5642.38|5642.96|5642.26|5643.08|5642.38|5642.96|5642.26|8
1725323780000|2024-09-03 00:36:20|5643.21|5642.51|5642.96|5642.26|5643.21|5642.51|5642.96|5642.26|14
1725323790000|2024-09-03 00:36:30|5642.71|5642.01|5642.21|5641.51|5642.71|5642.01|5642.21|5641.51|39
1725323800000|2024-09-03 00:36:40|5642.33|5641.63|5642.21|5641.51|5642.46|5641.76|5642.21|5641.51|10
1725323810000|2024-09-03 00:36:50|5642.33|5641.63|5642.33|5641.63|5642.46|5641.76|5642.21|5641.51|14
1725323820000|2024-09-03 00:37:00|5642.46|5641.76|5642.46|5641.76|5642.46|5641.76|5642.33|5641.63|3
1725323830000|2024-09-03 00:37:10|5642.33|5641.63|5642.21|5641.51|5642.46|5641.76|5642.21|5641.51|9
1725323840000|2024-09-03 00:37:20|5642.33|5641.63|5642.08|5641.38|5642.33|5641.63|5641.96|5641.26|34
1725323850000|2024-09-03 00:37:30|5641.96|5641.26|5642.21|5641.51|5642.21|5641.51|5641.96|5641.26|14
1725323860000|2024-09-03 00:37:40|5642.46|5641.76|5642.46|5641.76|5642.46|5641.76|5642.46|5641.76|10
1725323870000|2024-09-03 00:37:50|5642.33|5641.63|5642.46|5641.76|5642.46|5641.76|5642.33|5641.63|2
1725323880000|2024-09-03 00:38:00|5642.33|5641.63|5641.96|5641.26|5642.46|5641.76|5641.96|5641.26|6
1725323890000|2024-09-03 00:38:10|5642.08|5641.38|5642.21|5641.51|5642.21|5641.51|5642.08|5641.38|7
1725323900000|2024-09-03 00:38:20|5642.46|5641.76|5642.46|5641.76|5642.46|5641.76|5642.33|5641.63|4
1725323910000|2024-09-03 00:38:30|||||||||7
1725323920000|2024-09-03 00:38:40|5642.33|5641.63|5642.46|5641.76|5642.46|5641.76|5642.33|5641.63|0
1725323930000|2024-09-03 00:38:50|5642.33|5641.63|5642.21|5641.51|5642.33|5641.63|5642.21|5641.51|9
1725323940000|2024-09-03 00:39:00|5642.33|5641.63|5642.71|5642.01|5642.71|5642.01|5642.33|5641.63|16
1725323960000|2024-09-03 00:39:20|5642.58|5641.88|5642.46|5641.76|5642.58|5641.88|5642.46|5641.76|8
1725323990000|2024-09-03 00:39:50|||||||||3
1725324000000|2024-09-03 00:40:00|||||||||1
1725324010000|2024-09-03 00:40:10|5642.71|5642.01|5642.46|5641.76|5642.71|5642.01|5642.46|5641.76|7
1725324020000|2024-09-03 00:40:20|5642.21|5641.51|5642.21|5641.51|5642.21|5641.51|5642.21|5641.51|9
1725324040000|2024-09-03 00:40:40|5642.33|5641.63|5642.46|5641.76|5642.46|5641.76|5642.33|5641.63|5
1725324050000|2024-09-03 00:40:50|5642.58|5641.88|5642.46|5641.76|5642.71|5642.01|5642.46|5641.76|11
1725324060000|2024-09-03 00:41:00|5642.58|5641.88|5642.71|5642.01|5642.71|5642.01|5642.58|5641.88|7
1725324070000|2024-09-03 00:41:10|5642.58|5641.88|5642.71|5642.01|5642.71|5642.01|5642.46|5641.76|2
1725324080000|2024-09-03 00:41:20|||||||||2
1725324100000|2024-09-03 00:41:40|5642.58|5641.88|5642.46|5641.76|5642.58|5641.88|5642.46|5641.76|4
1725324110000|2024-09-03 00:41:50|5642.71|5642.01|5642.71|5642.01|5642.71|5642.01|5642.58|5641.88|7
1725324120000|2024-09-03 00:42:00|5642.58|5641.88|5642.46|5641.76|5642.58|5641.88|5642.46|5641.76|1
1725324140000|2024-09-03 00:42:20|5642.21|5641.51|5642.46|5641.76|5642.46|5641.76|5642.21|5641.51|22
1725324150000|2024-09-03 00:42:30|5642.33|5641.63|5642.21|5641.51|5642.33|5641.63|5642.21|5641.51|10
1725324160000|2024-09-03 00:42:40|5642.33|5641.63|5642.21|5641.51|5642.33|5641.63|5642.21|5641.51|0
1725324180000|2024-09-03 00:43:00|5641.71|5641.01|5641.83|5641.13|5641.83|5641.13|5641.71|5641.01|35
1725324190000|2024-09-03 00:43:10|5641.71|5641.01|5641.96|5641.26|5641.96|5641.26|5641.71|5641.01|8
1725324200000|2024-09-03 00:43:20|5641.83|5641.13|5641.96|5641.26|5641.96|5641.26|5641.83|5641.13|6
1725324220000|2024-09-03 00:43:40|5642.21|5641.51|5642.21|5641.51|5642.21|5641.51|5642.21|5641.51|6
1725324230000|2024-09-03 00:43:50|5642.46|5641.76|5642.46|5641.76|5642.46|5641.76|5642.46|5641.76|3
1725324240000|2024-09-03 00:44:00|5642.58|5641.88|5643.21|5642.51|5643.21|5642.51|5642.58|5641.88|36
1725324270000|2024-09-03 00:44:30|5642.96|5642.26|5642.96|5642.26|5642.96|5642.26|5642.96|5642.26|34
1725324280000|2024-09-03 00:44:40|5643.08|5642.38|5642.96|5642.26|5643.21|5642.51|5642.96|5642.26|10
1725324290000|2024-09-03 00:44:50|5642.71|5642.01|5642.71|5642.01|5642.83|5642.13|5642.71|5642.01|12
1725324300000|2024-09-03 00:45:00|5642.83|5642.13|5642.46|5641.76|5642.83|5642.13|5642.46|5641.76|18
1725324310000|2024-09-03 00:45:10|5642.58|5641.88|5642.46|5641.76|5642.58|5641.88|5642.46|5641.76|2
1725324320000|2024-09-03 00:45:20|5642.58|5641.88|5642.71|5642.01|5642.71|5642.01|5642.58|5641.88|0
1725324330000|2024-09-03 00:45:30|5642.58|5641.88|5642.58|5641.88|5642.58|5641.88|5642.58|5641.88|6
1725324340000|2024-09-03 00:45:40|5642.71|5642.01|5642.46|5641.76|5642.71|5642.01|5642.46|5641.76|5
1725324360000|2024-09-03 00:46:00|5642.58|5641.88|5642.46|5641.76|5642.58|5641.88|5642.46|5641.76|9
1725324380000|2024-09-03 00:46:20|5642.58|5641.88|5642.46|5641.76|5642.58|5641.88|5642.46|5641.76|9
1725324390000|2024-09-03 00:46:30|5642.21|5641.51|5642.71|5642.01|5642.71|5642.01|5642.21|5641.51|42
1725324400000|2024-09-03 00:46:40|5642.96|5642.26|5642.96|5642.26|5642.96|5642.26|5642.96|5642.26|3
1725324410000|2024-09-03 00:46:50|5642.71|5642.01|5643.08|5642.38|5643.08|5642.38|5642.71|5642.01|17
1725324420000|2024-09-03 00:47:00|5642.96|5642.26|5642.71|5642.01|5642.96|5642.26|5642.71|5642.01|11
1725324430000|2024-09-03 00:47:10|5642.96|5642.26|5642.96|5642.26|5642.96|5642.26|5642.96|5642.26|12
1725324440000|2024-09-03 00:47:20|5643.08|5642.38|5642.96|5642.26|5643.08|5642.38|5642.96|5642.26|3
1725324450000|2024-09-03 00:47:30|5643.08|5642.38|5643.08|5642.38|5643.08|5642.38|5642.96|5642.26|4
1725324460000|2024-09-03 00:47:40|5643.21|5642.51|5643.08|5642.38|5643.21|5642.51|5642.96|5642.26|3
1725324470000|2024-09-03 00:47:50|5642.96|5642.26|5642.96|5642.26|5643.08|5642.38|5642.96|5642.26|1
1725324480000|2024-09-03 00:48:00|5642.71|5642.01|5642.83|5642.13|5642.83|5642.13|5642.71|5642.01|3
1725324490000|2024-09-03 00:48:10|5642.96|5642.26|5642.96|5642.26|5642.96|5642.26|5642.96|5642.26|0
1725324500000|2024-09-03 00:48:20|5643.08|5642.38|5642.96|5642.26|5643.08|5642.38|5642.96|5642.26|1
1725324520000|2024-09-03 00:48:40|5642.83|5642.13|5642.83|5642.13|5642.96|5642.26|5642.71|5642.01|5
1725324530000|2024-09-03 00:48:50|5642.71|5642.01|5642.71|5642.01|5642.71|5642.01|5642.71|5642.01|0
1725324560000|2024-09-03 00:49:20|5642.58|5641.88|5642.71|5642.01|5642.71|5642.01|5642.58|5641.88|16
1725324570000|2024-09-03 00:49:30|||||||||1
1725324580000|2024-09-03 00:49:40|||||||||1
1725324600000|2024-09-03 00:50:00|5642.83|5642.13|5642.71|5642.01|5642.83|5642.13|5642.71|5642.01|13
1725324620000|2024-09-03 00:50:20|5642.58|5641.88|5642.46|5641.76|5642.58|5641.88|5642.46|5641.76|7
1725324630000|2024-09-03 00:50:30|5642.33|5641.63|5642.46|5641.76|5642.46|5641.76|5642.33|5641.63|15
1725324650000|2024-09-03 00:50:50|||||||||4
1725324660000|2024-09-03 00:51:00|5642.33|5641.63|5642.21|5641.51|5642.33|5641.63|5642.21|5641.51|8
1725324670000|2024-09-03 00:51:10|5641.96|5641.26|5641.96|5641.26|5642.21|5641.51|5641.96|5641.26|15
1725324680000|2024-09-03 00:51:20|||||||||6
1725324690000|2024-09-03 00:51:30|5641.83|5641.13|5641.96|5641.26|5641.96|5641.26|5641.83|5641.13|6
1725324700000|2024-09-03 00:51:40|5641.83|5641.13|5641.96|5641.26|5641.96|5641.26|5641.83|5641.13|11
1725324710000|2024-09-03 00:51:50|||||||||2
1725324730000|2024-09-03 00:52:10|||||||||4
1725324740000|2024-09-03 00:52:20|5642.08|5641.38|5641.96|5641.26|5642.08|5641.38|5641.96|5641.26|2
1725324750000|2024-09-03 00:52:30|||||||||1
1725324770000|2024-09-03 00:52:50|5641.83|5641.13|5641.71|5641.01|5641.83|5641.13|5641.71|5641.01|10
1725324780000|2024-09-03 00:53:00|5641.58|5640.88|5641.46|5640.76|5641.58|5640.88|5641.46|5640.76|3
1725324790000|2024-09-03 00:53:10|5641.58|5640.88|5641.71|5641.01|5641.71|5641.01|5641.58|5640.88|6
1725324810000|2024-09-03 00:53:30|||||||||4
1725324820000|2024-09-03 00:53:40|5641.46|5640.76|5641.46|5640.76|5641.46|5640.76|5641.46|5640.76|5
1725324840000|2024-09-03 00:54:00|5641.21|5640.51|5641.21|5640.51|5641.33|5640.63|5641.08|5640.38|41
1725324850000|2024-09-03 00:54:10|5640.96|5640.26|5641.21|5640.51|5641.21|5640.51|5640.96|5640.26|10
1725324870000|2024-09-03 00:54:30|5641.46|5640.76|5641.46|5640.76|5641.46|5640.76|5641.46|5640.76|7
1725324880000|2024-09-03 00:54:40|5641.58|5640.88|5641.71|5641.01|5641.71|5641.01|5641.58|5640.88|8
1725324900000|2024-09-03 00:55:00|5641.96|5641.26|5641.96|5641.26|5642.21|5641.51|5641.96|5641.26|20
1725324910000|2024-09-03 00:55:10|5642.08|5641.38|5642.21|5641.51|5642.21|5641.51|5642.08|5641.38|1
1725324920000|2024-09-03 00:55:20|5642.33|5641.63|5642.71|5642.01|5642.71|5642.01|5642.21|5641.51|2
1725324930000|2024-09-03 00:55:30|5642.58|5641.88|5643.21|5642.51|5643.21|5642.51|5642.58|5641.88|41
1725324940000|2024-09-03 00:55:40|||||||||6
1725324950000|2024-09-03 00:55:50|5643.46|5642.76|5643.46|5642.76|5643.46|5642.76|5643.21|5642.51|22
1725324960000|2024-09-03 00:56:00|5643.33|5642.63|5643.46|5642.76|5643.46|5642.76|5643.21|5642.51|34
1725324970000|2024-09-03 00:56:10|5643.33|5642.63|5643.21|5642.51|5643.33|5642.63|5643.21|5642.51|12
1725324990000|2024-09-03 00:56:30|5642.96|5642.26|5642.71|5642.01|5642.96|5642.26|5642.71|5642.01|25
1725325000000|2024-09-03 00:56:40|5642.96|5642.26|5642.83|5642.13|5642.96|5642.26|5642.71|5642.01|6
1725325010000|2024-09-03 00:56:50|5642.71|5642.01|5642.96|5642.26|5643.08|5642.38|5642.71|5642.01|3
1725325020000|2024-09-03 00:57:00|5642.83|5642.13|5642.96|5642.26|5642.96|5642.26|5642.71|5642.01|4
1725325030000|2024-09-03 00:57:10|5642.83|5642.13|5642.96|5642.26|5642.96|5642.26|5642.83|5642.13|2
1725325040000|2024-09-03 00:57:20|5642.83|5642.13|5642.96|5642.26|5642.96|5642.26|5642.71|5642.01|32
1725325060000|2024-09-03 00:57:40|||||||||6
1725325070000|2024-09-03 00:57:50|5643.21|5642.51|5642.96|5642.26|5643.21|5642.51|5642.96|5642.26|15
1725325080000|2024-09-03 00:58:00|5643.08|5642.38|5642.96|5642.26|5643.21|5642.51|5642.96|5642.26|6
1725325090000|2024-09-03 00:58:10|5643.08|5642.38|5642.96|5642.26|5643.08|5642.38|5642.96|5642.26|4
1725325120000|2024-09-03 00:58:40|5643.08|5642.38|5643.08|5642.38|5643.08|5642.38|5643.08|5642.38|5
1725325130000|2024-09-03 00:58:50|5643.21|5642.51|5643.46|5642.76|5643.46|5642.76|5643.08|5642.38|12
1725325140000|2024-09-03 00:59:00|5643.58|5642.88|5643.71|5643.01|5643.71|5643.01|5643.46|5642.76|22
1725325150000|2024-09-03 00:59:10|5643.58|5642.88|5643.46|5642.76|5643.58|5642.88|5643.46|5642.76|3
1725325160000|2024-09-03 00:59:20|5643.58|5642.88|5643.46|5642.76|5643.71|5643.01|5643.46|5642.76|3
1725325190000|2024-09-03 00:59:50|5643.58|5642.88|5643.71|5643.01|5643.71|5643.01|5643.58|5642.88|4
1725325200000|2024-09-03 01:00:00|||||||||18
1725325210000|2024-09-03 01:00:10|5643.96|5643.26|5644.46|5643.76|5644.46|5643.76|5643.96|5643.26|25
1725325220000|2024-09-03 01:00:20|5644.21|5643.51|5644.21|5643.51|5644.21|5643.51|5644.21|5643.51|26
1725325230000|2024-09-03 01:00:30|||||||||5
1725325260000|2024-09-03 01:01:00|5644.08|5643.38|5644.21|5643.51|5644.21|5643.51|5644.08|5643.38|16
1725325270000|2024-09-03 01:01:10|5644.08|5643.38|5644.21|5643.51|5644.21|5643.51|5644.08|5643.38|4
1725325280000|2024-09-03 01:01:20|5644.33|5643.63|5644.46|5643.76|5644.46|5643.76|5644.21|5643.51|19
1725325290000|2024-09-03 01:01:30|5644.71|5644.01|5644.71|5644.01|5644.71|5644.01|5644.71|5644.01|21
1725325300000|2024-09-03 01:01:40|5644.46|5643.76|5644.46|5643.76|5644.46|5643.76|5644.46|5643.76|45
1725325310000|2024-09-03 01:01:50|5644.58|5643.88|5644.46|5643.76|5644.58|5643.88|5644.46|5643.76|7
1725325320000|2024-09-03 01:02:00|5644.33|5643.63|5644.21|5643.51|5644.46|5643.76|5644.21|5643.51|34
1725325330000|2024-09-03 01:02:10|||||||||3
1725325350000|2024-09-03 01:02:30|||||||||4
1725325370000|2024-09-03 01:02:50|5644.08|5643.38|5643.96|5643.26|5644.08|5643.38|5643.96|5643.26|11
1725325390000|2024-09-03 01:03:10|5644.08|5643.38|5643.96|5643.26|5644.21|5643.51|5643.96|5643.26|13
1725325400000|2024-09-03 01:03:20|5643.83|5643.13|5643.71|5643.01|5643.83|5643.13|5643.71|5643.01|17
1725325410000|2024-09-03 01:03:30|5643.96|5643.26|5643.96|5643.26|5643.96|5643.26|5643.96|5643.26|10
1725325430000|2024-09-03 01:03:50|||||||||1
1725325440000|2024-09-03 01:04:00|||||||||1
1725325450000|2024-09-03 01:04:10|5643.83|5643.13|5643.71|5643.01|5643.83|5643.13|5643.71|5643.01|16
1725325460000|2024-09-03 01:04:20|5643.83|5643.13|5643.96|5643.26|5643.96|5643.26|5643.83|5643.13|13
1725325480000|2024-09-03 01:04:40|||||||||7
1725325490000|2024-09-03 01:04:50|5643.83|5643.13|5643.83|5643.13|5643.83|5643.13|5643.71|5643.01|11
1725325500000|2024-09-03 01:05:00|5643.96|5643.26|5643.71|5643.01|5643.96|5643.26|5643.71|5643.01|4
1725325510000|2024-09-03 01:05:10|5643.83|5643.13|5643.71|5643.01|5643.83|5643.13|5643.71|5643.01|1
1725325520000|2024-09-03 01:05:20|||||||||1
1725325540000|2024-09-03 01:05:40|5643.96|5643.26|5643.96|5643.26|5643.96|5643.26|5643.96|5643.26|11
1725325560000|2024-09-03 01:06:00|||||||||1
1725325570000|2024-09-03 01:06:10|5644.21|5643.51|5644.21|5643.51|5644.21|5643.51|5644.21|5643.51|24
1725325580000|2024-09-03 01:06:20|||||||||2
1725325590000|2024-09-03 01:06:30|5644.08|5643.38|5643.96|5643.26|5644.08|5643.38|5643.96|5643.26|29
1725325610000|2024-09-03 01:06:50|||||||||2
1725325620000|2024-09-03 01:07:00|5644.21|5643.51|5643.96|5643.26|5644.21|5643.51|5643.96|5643.26|17
1725325630000|2024-09-03 01:07:10|5644.21|5643.51|5644.21|5643.51|5644.21|5643.51|5644.21|5643.51|2
1725325640000|2024-09-03 01:07:20|5644.46|5643.76|5644.46|5643.76|5644.46|5643.76|5644.46|5643.76|13
1725325650000|2024-09-03 01:07:30|5644.58|5643.88|5644.46|5643.76|5644.58|5643.88|5644.46|5643.76|3
1725325660000|2024-09-03 01:07:40|5644.71|5644.01|5644.46|5643.76|5644.71|5644.01|5644.46|5643.76|19
1725325680000|2024-09-03 01:08:00|5644.21|5643.51|5644.46|5643.76|5644.46|5643.76|5644.21|5643.51|26
1725325690000|2024-09-03 01:08:10|5644.58|5643.88|5644.46|5643.76|5644.71|5644.01|5644.46|5643.76|15
1725325700000|2024-09-03 01:08:20|5644.71|5644.01|5644.96|5644.26|5644.96|5644.26|5644.71|5644.01|22
1725325710000|2024-09-03 01:08:30|5645.21|5644.51|5645.21|5644.51|5645.21|5644.51|5645.21|5644.51|16
1725325740000|2024-09-03 01:09:00|5645.46|5644.76|5645.33|5644.63|5645.46|5644.76|5645.21|5644.51|31
1725325750000|2024-09-03 01:09:10|5645.21|5644.51|5645.21|5644.51|5645.21|5644.51|5645.21|5644.51|3
1725325760000|2024-09-03 01:09:20|5645.08|5644.38|5644.96|5644.26|5645.08|5644.38|5644.96|5644.26|8
1725325770000|2024-09-03 01:09:30|5645.08|5644.38|5645.21|5644.51|5645.21|5644.51|5645.08|5644.38|3
1725325780000|2024-09-03 01:09:40|5645.08|5644.38|5645.21|5644.51|5645.21|5644.51|5644.96|5644.26|11
1725325800000|2024-09-03 01:10:00|5645.46|5644.76|5645.46|5644.76|5645.71|5645.01|5645.46|5644.76|47
1725325810000|2024-09-03 01:10:10|5645.71|5645.01|5645.46|5644.76|5645.71|5645.01|5645.46|5644.76|13
1725325820000|2024-09-03 01:10:20|5645.58|5644.88|5645.46|5644.76|5645.58|5644.88|5645.46|5644.76|6
1725325830000|2024-09-03 01:10:30|5645.58|5644.88|5645.46|5644.76|5645.71|5645.01|5645.46|5644.76|4
1725325840000|2024-09-03 01:10:40|5645.71|5645.01|5645.71|5645.01|5645.71|5645.01|5645.71|5645.01|5
1725325850000|2024-09-03 01:10:50|5645.58|5644.88|5645.71|5645.01|5645.71|5645.01|5645.58|5644.88|11
1725325860000|2024-09-03 01:11:00|5645.46|5644.76|5645.46|5644.76|5645.46|5644.76|5645.46|5644.76|10
1725325870000|2024-09-03 01:11:10|5645.58|5644.88|5645.71|5645.01|5645.71|5645.01|5645.46|5644.76|7
1725325880000|2024-09-03 01:11:20|5645.46|5644.76|5645.46|5644.76|5645.46|5644.76|5645.46|5644.76|12
1725325890000|2024-09-03 01:11:30|5645.58|5644.88|5645.46|5644.76|5645.58|5644.88|5645.46|5644.76|7
1725325900000|2024-09-03 01:11:40|5645.21|5644.51|5645.46|5644.76|5645.46|5644.76|5645.21|5644.51|20
1725325910000|2024-09-03 01:11:50|||||||||1
1725325920000|2024-09-03 01:12:00|5645.71|5645.01|5645.71|5645.01|5645.71|5645.01|5645.71|5645.01|7
1725325930000|2024-09-03 01:12:10|||||||||1
1725325940000|2024-09-03 01:12:20|5645.83|5645.13|5645.96|5645.26|5645.96|5645.26|5645.83|5645.13|15
1725325950000|2024-09-03 01:12:30|||||||||4
1725325960000|2024-09-03 01:12:40|||||||||2
1725325970000|2024-09-03 01:12:50|5645.83|5645.13|5645.71|5645.01|5645.83|5645.13|5645.71|5645.01|25
1725325980000|2024-09-03 01:13:00|||||||||2
1725325990000|2024-09-03 01:13:10|||||||||1
1725326000000|2024-09-03 01:13:20|5645.96|5645.26|5645.96|5645.26|5645.96|5645.26|5645.96|5645.26|10
1725326020000|2024-09-03 01:13:40|5646.08|5645.38|5645.96|5645.26|5646.08|5645.38|5645.71|5645.01|25
1725326030000|2024-09-03 01:13:50|5645.71|5645.01|5645.71|5645.01|5645.96|5645.26|5645.71|5645.01|19
1725326040000|2024-09-03 01:14:00|5645.83|5645.13|5645.96|5645.26|5645.96|5645.26|5645.71|5645.01|10
1725326050000|2024-09-03 01:14:10|5646.46|5645.76|5646.21|5645.51|5646.46|5645.76|5645.96|5645.26|116
1725326060000|2024-09-03 01:14:20|5646.71|5646.01|5646.71|5646.01|5646.96|5646.26|5646.71|5646.01|168
1725326070000|2024-09-03 01:14:30|||||||||7
1725326080000|2024-09-03 01:14:40|5646.58|5645.88|5646.46|5645.76|5646.58|5645.88|5646.46|5645.76|26
1725326090000|2024-09-03 01:14:50|5646.58|5645.88|5646.71|5646.01|5646.71|5646.01|5646.58|5645.88|16
1725326100000|2024-09-03 01:15:00|5646.83|5646.13|5646.71|5646.01|5646.96|5646.26|5646.71|5646.01|41
1725326110000|2024-09-03 01:15:10|5646.46|5645.76|5646.96|5646.26|5646.96|5646.26|5646.46|5645.76|32
1725326120000|2024-09-03 01:15:20|5646.83|5646.13|5646.96|5646.26|5646.96|5646.26|5646.71|5646.01|19
1725326130000|2024-09-03 01:15:30|5647.08|5646.38|5647.46|5646.76|5647.46|5646.76|5647.08|5646.38|34
1725326140000|2024-09-03 01:15:40|5647.21|5646.51|5647.71|5647.01|5647.71|5647.01|5647.21|5646.51|204
1725326150000|2024-09-03 01:15:50|5647.96|5647.26|5647.46|5646.76|5647.96|5647.26|5647.46|5646.76|74
1725326160000|2024-09-03 01:16:00|||||||||8
1725326170000|2024-09-03 01:16:10|5647.58|5646.88|5647.96|5647.26|5647.96|5647.26|5647.58|5646.88|31
1725326180000|2024-09-03 01:16:20|5647.71|5647.01|5647.71|5647.01|5647.71|5647.01|5647.71|5647.01|20
1725326190000|2024-09-03 01:16:30|5647.58|5646.88|5647.71|5647.01|5647.71|5647.01|5647.58|5646.88|16
1725326200000|2024-09-03 01:16:40|5647.96|5647.26|5647.71|5647.01|5647.96|5647.26|5647.71|5647.01|15
1725326210000|2024-09-03 01:16:50|5647.96|5647.26|5647.96|5647.26|5648.08|5647.38|5647.96|5647.26|14
1725326220000|2024-09-03 01:17:00|5647.83|5647.13|5647.71|5647.01|5647.83|5647.13|5647.71|5647.01|44
1725326230000|2024-09-03 01:17:10|||||||||5
1725326240000|2024-09-03 01:17:20|||||||||6
1725326250000|2024-09-03 01:17:30|5647.83|5647.13|5647.71|5647.01|5647.83|5647.13|5647.71|5647.01|4
1725326260000|2024-09-03 01:17:40|5647.83|5647.13|5647.71|5647.01|5647.83|5647.13|5647.71|5647.01|14
1725326270000|2024-09-03 01:17:50|||||||||3
1725326280000|2024-09-03 01:18:00|||||||||18
1725326290000|2024-09-03 01:18:10|||||||||13
1725326300000|2024-09-03 01:18:20|5647.96|5647.26|5647.71|5647.01|5647.96|5647.26|5647.71|5647.01|17
1725326330000|2024-09-03 01:18:50|||||||||1
1725326340000|2024-09-03 01:19:00|5647.83|5647.13|5647.96|5647.26|5648.21|5647.51|5647.83|5647.13|18
1725326350000|2024-09-03 01:19:10|||||||||3
1725326360000|2024-09-03 01:19:20|5647.83|5647.13|5647.71|5647.01|5647.96|5647.26|5647.71|5647.01|24
1725326370000|2024-09-03 01:19:30|||||||||2
1725326390000|2024-09-03 01:19:50|5647.58|5646.88|5647.46|5646.76|5647.58|5646.88|5647.46|5646.76|10
1725326400000|2024-09-03 01:20:00|5647.33|5646.63|5647.46|5646.76|5647.46|5646.76|5647.21|5646.51|35
1725326410000|2024-09-03 01:20:10|||||||||3
1725326420000|2024-09-03 01:20:20|5647.58|5646.88|5647.58|5646.88|5647.71|5647.01|5647.58|5646.88|9
1725326430000|2024-09-03 01:20:30|5647.46|5646.76|5647.71|5647.01|5647.71|5647.01|5647.46|5646.76|4
1725326440000|2024-09-03 01:20:40|5647.83|5647.13|5647.71|5647.01|5647.83|5647.13|5647.71|5647.01|8
1725326460000|2024-09-03 01:21:00|||||||||1
1725326470000|2024-09-03 01:21:10|5647.58|5646.88|5647.46|5646.76|5647.58|5646.88|5647.46|5646.76|13
1725326490000|2024-09-03 01:21:30|5647.21|5646.51|5647.21|5646.51|5647.21|5646.51|5647.21|5646.51|18
1725326500000|2024-09-03 01:21:40|5647.46|5646.76|5647.46|5646.76|5647.46|5646.76|5647.46|5646.76|25
1725326510000|2024-09-03 01:21:50|||||||||9
1725326520000|2024-09-03 01:22:00|||||||||5
1725326530000|2024-09-03 01:22:10|||||||||4
1725326540000|2024-09-03 01:22:20|5647.71|5647.01|5647.71|5647.01|5647.71|5647.01|5647.71|5647.01|12
1725326570000|2024-09-03 01:22:50|5647.96|5647.26|5647.96|5647.26|5647.96|5647.26|5647.96|5647.26|5
1725326580000|2024-09-03 01:23:00|5647.71|5647.01|5647.46|5646.76|5647.71|5647.01|5647.46|5646.76|29
1725326590000|2024-09-03 01:23:10|5647.71|5647.01|5647.46|5646.76|5647.71|5647.01|5647.46|5646.76|33
1725326600000|2024-09-03 01:23:20|5647.71|5647.01|5647.46|5646.76|5647.71|5647.01|5647.46|5646.76|10
1725326610000|2024-09-03 01:23:30|5647.58|5646.88|5647.46|5646.76|5647.58|5646.88|5647.46|5646.76|7
1725326620000|2024-09-03 01:23:40|5647.58|5646.88|5647.71|5647.01|5647.71|5647.01|5647.58|5646.88|2
1725326640000|2024-09-03 01:24:00|5647.46|5646.76|5647.46|5646.76|5647.46|5646.76|5647.46|5646.76|21
1725326650000|2024-09-03 01:24:10|5647.58|5646.88|5647.46|5646.76|5647.71|5647.01|5647.46|5646.76|24
1725326660000|2024-09-03 01:24:20|||||||||4
1725326670000|2024-09-03 01:24:30|5647.33|5646.63|5647.46|5646.76|5647.46|5646.76|5647.21|5646.51|26
1725326680000|2024-09-03 01:24:40|5647.21|5646.51|5647.21|5646.51|5647.21|5646.51|5647.21|5646.51|9
1725326690000|2024-09-03 01:24:50|||||||||4
1725326710000|2024-09-03 01:25:10|5647.08|5646.38|5646.96|5646.26|5647.08|5646.38|5646.96|5646.26|20
1725326720000|2024-09-03 01:25:20|5646.83|5646.13|5646.71|5646.01|5646.96|5646.26|5646.71|5646.01|45
1725326730000|2024-09-03 01:25:30|||||||||7
1725326740000|2024-09-03 01:25:40|5646.96|5646.26|5646.96|5646.26|5646.96|5646.26|5646.96|5646.26|18
1725326750000|2024-09-03 01:25:50|||||||||3
1725326760000|2024-09-03 01:26:00|5646.71|5646.01|5646.71|5646.01|5646.96|5646.26|5646.71|5646.01|17
1725326770000|2024-09-03 01:26:10|5646.58|5645.88|5646.46|5645.76|5646.58|5645.88|5646.46|5645.76|10
1725326780000|2024-09-03 01:26:20|5646.33|5645.63|5646.33|5645.63|5646.33|5645.63|5646.33|5645.63|1
1725326790000|2024-09-03 01:26:30|5646.21|5645.51|5646.21|5645.51|5646.21|5645.51|5646.21|5645.51|28
1725326800000|2024-09-03 01:26:40|5646.33|5645.63|5646.46|5645.76|5646.46|5645.76|5646.33|5645.63|17
1725326810000|2024-09-03 01:26:50|||||||||2
1725326830000|2024-09-03 01:27:10|||||||||2
1725326840000|2024-09-03 01:27:20|||||||||3
1725326850000|2024-09-03 01:27:30|5646.33|5645.63|5645.96|5645.26|5646.33|5645.63|5645.96|5645.26|21
1725326860000|2024-09-03 01:27:40|||||||||3
1725326880000|2024-09-03 01:28:00|||||||||12
1725326890000|2024-09-03 01:28:10|5645.71|5645.01|5645.71|5645.01|5645.71|5645.01|5645.71|5645.01|14
1725326900000|2024-09-03 01:28:20|5645.58|5644.88|5645.71|5645.01|5645.71|5645.01|5645.58|5644.88|18
1725326910000|2024-09-03 01:28:30|5645.83|5645.13|5645.96|5645.26|5645.96|5645.26|5645.83|5645.13|14
1725326920000|2024-09-03 01:28:40|5646.08|5645.38|5646.08|5645.38|5646.21|5645.51|5645.96|5645.26|9
1725326930000|2024-09-03 01:28:50|5645.96|5645.26|5645.96|5645.26|5646.08|5645.38|5645.96|5645.26|4
1725326940000|2024-09-03 01:29:00|5646.08|5645.38|5646.46|5645.76|5646.46|5645.76|5646.08|5645.38|13
1725326990000|2024-09-03 01:29:50|5646.33|5645.63|5646.46|5645.76|5646.46|5645.76|5646.33|5645.63|21
1725327000000|2024-09-03 01:30:00|5646.71|5646.01|5646.71|5646.01|5646.71|5646.01|5646.71|5646.01|3
1725327010000|2024-09-03 01:30:10|||||||||1
1725327020000|2024-09-03 01:30:20|5646.46|5645.76|5646.46|5645.76|5646.46|5645.76|5646.46|5645.76|13
1725327030000|2024-09-03 01:30:30|5646.21|5645.51|5646.21|5645.51|5646.33|5645.63|5646.21|5645.51|11
1725327040000|2024-09-03 01:30:40|5646.46|5645.76|5646.46|5645.76|5646.46|5645.76|5646.46|5645.76|2
1725327050000|2024-09-03 01:30:50|||||||||3
1725327060000|2024-09-03 01:31:00|||||||||2
1725327070000|2024-09-03 01:31:10|5646.21|5645.51|5646.46|5645.76|5646.46|5645.76|5646.21|5645.51|22
1725327080000|2024-09-03 01:31:20|5646.58|5645.88|5646.71|5646.01|5646.71|5646.01|5646.58|5645.88|6
1725327100000|2024-09-03 01:31:40|5646.58|5645.88|5646.71|5646.01|5646.71|5646.01|5646.58|5645.88|12
1725327110000|2024-09-03 01:31:50|||||||||6
1725327120000|2024-09-03 01:32:00|5646.58|5645.88|5646.46|5645.76|5646.58|5645.88|5646.46|5645.76|12
1725327130000|2024-09-03 01:32:10|||||||||1
1725327150000|2024-09-03 01:32:30|5646.71|5646.01|5646.71|5646.01|5646.71|5646.01|5646.71|5646.01|7
1725327160000|2024-09-03 01:32:40|5646.58|5645.88|5646.71|5646.01|5646.71|5646.01|5646.46|5645.76|13
1725327170000|2024-09-03 01:32:50|5646.46|5645.76|5646.46|5645.76|5646.46|5645.76|5646.46|5645.76|9
1725327180000|2024-09-03 01:33:00|5646.21|5645.51|5646.21|5645.51|5646.33|5645.63|5646.21|5645.51|38
1725327190000|2024-09-03 01:33:10|||||||||1
1725327200000|2024-09-03 01:33:20|5646.08|5645.38|5646.21|5645.51|5646.21|5645.51|5646.08|5645.38|9
1725327220000|2024-09-03 01:33:40|||||||||5
1725327230000|2024-09-03 01:33:50|5646.08|5645.38|5646.08|5645.38|5646.08|5645.38|5646.08|5645.38|15
1725327240000|2024-09-03 01:34:00|5646.21|5645.51|5645.96|5645.26|5646.21|5645.51|5645.96|5645.26|4
1725327250000|2024-09-03 01:34:10|||||||||13
1725327260000|2024-09-03 01:34:20|5645.83|5645.13|5645.71|5645.01|5645.83|5645.13|5645.71|5645.01|4
1725327270000|2024-09-03 01:34:30|||||||||2
1725327280000|2024-09-03 01:34:40|5645.46|5644.76|5645.46|5644.76|5645.58|5644.88|5645.46|5644.76|19
1725327290000|2024-09-03 01:34:50|5645.71|5645.01|5645.71|5645.01|5645.96|5645.26|5645.71|5645.01|18
1725327300000|2024-09-03 01:35:00|5645.83|5645.13|5645.96|5645.26|5645.96|5645.26|5645.83|5645.13|4
1725327310000|2024-09-03 01:35:10|5646.08|5645.38|5645.96|5645.26|5646.08|5645.38|5645.96|5645.26|3
1725327330000|2024-09-03 01:35:30|5645.83|5645.13|5645.96|5645.26|5645.96|5645.26|5645.83|5645.13|8
1725327350000|2024-09-03 01:35:50|5645.71|5645.01|5645.96|5645.26|5645.96|5645.26|5645.71|5645.01|31
1725327360000|2024-09-03 01:36:00|5645.83|5645.13|5645.71|5645.01|5645.83|5645.13|5645.71|5645.01|4
1725327370000|2024-09-03 01:36:10|5645.83|5645.13|5645.71|5645.01|5645.83|5645.13|5645.71|5645.01|8
1725327380000|2024-09-03 01:36:20|||||||||1
1725327390000|2024-09-03 01:36:30|||||||||4
1725327400000|2024-09-03 01:36:40|5645.83|5645.13|5645.96|5645.26|5645.96|5645.26|5645.83|5645.13|2
1725327410000|2024-09-03 01:36:50|5646.21|5645.51|5646.21|5645.51|5646.21|5645.51|5646.21|5645.51|4
1725327420000|2024-09-03 01:37:00|5646.46|5645.76|5646.58|5645.88|5646.58|5645.88|5646.46|5645.76|5
1725327430000|2024-09-03 01:37:10|5646.71|5646.01|5646.71|5646.01|5646.71|5646.01|5646.71|5646.01|11
1725327450000|2024-09-03 01:37:30|5646.83|5646.13|5646.96|5646.26|5646.96|5646.26|5646.71|5646.01|20
1725327460000|2024-09-03 01:37:40|5646.71|5646.01|5646.71|5646.01|5646.71|5646.01|5646.71|5646.01|14
1725327470000|2024-09-03 01:37:50|5646.58|5645.88|5646.46|5645.76|5646.71|5646.01|5646.46|5645.76|4
1725327480000|2024-09-03 01:38:00|5646.58|5645.88|5646.58|5645.88|5646.58|5645.88|5646.58|5645.88|1
1725327490000|2024-09-03 01:38:10|5646.46|5645.76|5646.46|5645.76|5646.46|5645.76|5646.21|5645.51|15
1725327500000|2024-09-03 01:38:20|5646.33|5645.63|5646.46|5645.76|5646.46|5645.76|5646.33|5645.63|4
1725327520000|2024-09-03 01:38:40|5646.71|5646.01|5646.71|5646.01|5646.71|5646.01|5646.46|5645.76|7
1725327540000|2024-09-03 01:39:00|5646.58|5645.88|5646.58|5645.88|5646.71|5646.01|5646.46|5645.76|15
1725327550000|2024-09-03 01:39:10|5646.46|5645.76|5646.46|5645.76|5646.58|5645.88|5646.46|5645.76|0
1725327560000|2024-09-03 01:39:20|5646.58|5645.88|5646.46|5645.76|5646.58|5645.88|5646.46|5645.76|4
1725327590000|2024-09-03 01:39:50|5646.58|5645.88|5646.46|5645.76|5646.71|5646.01|5646.46|5645.76|14
1725327600000|2024-09-03 01:40:00|5646.21|5645.51|5646.21|5645.51|5646.21|5645.51|5646.21|5645.51|6
1725327610000|2024-09-03 01:40:10|5646.46|5645.76|5646.46|5645.76|5646.46|5645.76|5646.46|5645.76|9
1725327620000|2024-09-03 01:40:20|||||||||5
1725327640000|2024-09-03 01:40:40|5646.71|5646.01|5646.71|5646.01|5646.71|5646.01|5646.71|5646.01|5
1725327650000|2024-09-03 01:40:50|5646.58|5645.88|5646.21|5645.51|5646.58|5645.88|5646.21|5645.51|21
1725327660000|2024-09-03 01:41:00|5646.33|5645.63|5646.21|5645.51|5646.46|5645.76|5646.21|5645.51|22
1725327670000|2024-09-03 01:41:10|||||||||2
1725327680000|2024-09-03 01:41:20|||||||||3
1725327690000|2024-09-03 01:41:30|5646.33|5645.63|5646.46|5645.76|5646.58|5645.88|5646.33|5645.63|22
1725327700000|2024-09-03 01:41:40|5646.33|5645.63|5646.46|5645.76|5646.46|5645.76|5646.33|5645.63|9
1725327710000|2024-09-03 01:41:50|5646.58|5645.88|5646.71|5646.01|5646.71|5646.01|5646.58|5645.88|5
1725327720000|2024-09-03 01:42:00|5646.96|5646.26|5646.96|5646.26|5646.96|5646.26|5646.96|5646.26|8
1725327740000|2024-09-03 01:42:20|||||||||3
1725327750000|2024-09-03 01:42:30|||||||||5
1725327760000|2024-09-03 01:42:40|5647.08|5646.38|5647.21|5646.51|5647.58|5646.88|5647.08|5646.38|32
1725327770000|2024-09-03 01:42:50|5646.96|5646.26|5646.46|5645.76|5646.96|5646.26|5646.46|5645.76|30
1725327780000|2024-09-03 01:43:00|5646.33|5645.63|5645.96|5645.26|5646.33|5645.63|5645.96|5645.26|19
1725327790000|2024-09-03 01:43:10|5645.71|5645.01|5645.96|5645.26|5645.96|5645.26|5645.71|5645.01|73
1725327800000|2024-09-03 01:43:20|5645.83|5645.13|5645.96|5645.26|5645.96|5645.26|5645.83|5645.13|4
1725327810000|2024-09-03 01:43:30|5645.71|5645.01|5645.96|5645.26|5645.96|5645.26|5645.71|5645.01|22
1725327820000|2024-09-03 01:43:40|5645.83|5645.13|5645.71|5645.01|5645.96|5645.26|5645.71|5645.01|9
1725327830000|2024-09-03 01:43:50|5645.83|5645.13|5645.96|5645.26|5646.08|5645.38|5645.83|5645.13|14
1725327840000|2024-09-03 01:44:00|5645.71|5645.01|5645.46|5644.76|5645.71|5645.01|5645.46|5644.76|21
1725327850000|2024-09-03 01:44:10|5645.58|5644.88|5645.71|5645.01|5645.71|5645.01|5645.46|5644.76|32
1725327860000|2024-09-03 01:44:20|5645.83|5645.13|5645.83|5645.13|5645.96|5645.26|5645.71|5645.01|11
1725327870000|2024-09-03 01:44:30|5645.96|5645.26|5646.08|5645.38|5646.21|5645.51|5645.83|5645.13|7
1725327880000|2024-09-03 01:44:40|5646.21|5645.51|5646.21|5645.51|5646.21|5645.51|5646.21|5645.51|2
1725327900000|2024-09-03 01:45:00|5645.96|5645.26|5645.96|5645.26|5645.96|5645.26|5645.96|5645.26|2
1725327910000|2024-09-03 01:45:10|5645.71|5645.01|5645.71|5645.01|5645.83|5645.13|5645.71|5645.01|13
1725327920000|2024-09-03 01:45:20|||||||||1
1725327930000|2024-09-03 01:45:30|5645.96|5645.26|5645.96|5645.26|5645.96|5645.26|5645.96|5645.26|7
1725327940000|2024-09-03 01:45:40|5645.83|5645.13|5645.96|5645.26|5645.96|5645.26|5645.71|5645.01|12
1725327950000|2024-09-03 01:45:50|5646.08|5645.38|5646.08|5645.38|5646.08|5645.38|5646.08|5645.38|1
1725327960000|2024-09-03 01:46:00|5646.21|5645.51|5646.21|5645.51|5646.21|5645.51|5645.96|5645.26|15
1725327970000|2024-09-03 01:46:10|5646.08|5645.38|5646.46|5645.76|5646.46|5645.76|5645.96|5645.26|10
1725327980000|2024-09-03 01:46:20|5646.33|5645.63|5646.46|5645.76|5646.46|5645.76|5646.21|5645.51|6
1725328010000|2024-09-03 01:46:50|5646.58|5645.88|5646.58|5645.88|5646.71|5646.01|5646.46|5645.76|9
1725328020000|2024-09-03 01:47:00|5646.46|5645.76|5646.46|5645.76|5646.46|5645.76|5646.46|5645.76|3
1725328030000|2024-09-03 01:47:10|||||||||1
1725328050000|2024-09-03 01:47:30|5646.71|5646.01|5646.46|5645.76|5646.71|5646.01|5646.46|5645.76|14
1725328060000|2024-09-03 01:47:40|||||||||2
1725328070000|2024-09-03 01:47:50|5646.21|5645.51|5645.96|5645.26|5646.21|5645.51|5645.96|5645.26|10
1725328090000|2024-09-03 01:48:10|5646.21|5645.51|5646.33|5645.63|5646.33|5645.63|5646.21|5645.51|10
1725328100000|2024-09-03 01:48:20|5646.46|5645.76|5646.46|5645.76|5646.46|5645.76|5646.46|5645.76|10
1725328110000|2024-09-03 01:48:30|||||||||8
1725328150000|2024-09-03 01:49:10|||||||||1
1725328160000|2024-09-03 01:49:20|||||||||1
1725328180000|2024-09-03 01:49:40|||||||||13
1725328190000|2024-09-03 01:49:50|||||||||1
1725328200000|2024-09-03 01:50:00|5646.58|5645.88|5646.58|5645.88|5646.71|5646.01|5646.46|5645.76|20
1725328210000|2024-09-03 01:50:10|5646.71|5646.01|5646.71|5646.01|5646.71|5646.01|5646.58|5645.88|1
1725328230000|2024-09-03 01:50:30|||||||||11
1725328240000|2024-09-03 01:50:40|||||||||1
1725328250000|2024-09-03 01:50:50|5646.83|5646.13|5646.96|5646.26|5646.96|5646.26|5646.83|5646.13|13
1725328260000|2024-09-03 01:51:00|||||||||4
1725328270000|2024-09-03 01:51:10|||||||||2
1725328290000|2024-09-03 01:51:30|||||||||11
1725328310000|2024-09-03 01:51:50|5647.08|5646.38|5647.21|5646.51|5647.21|5646.51|5647.08|5646.38|17
1725328320000|2024-09-03 01:52:00|5647.33|5646.63|5647.21|5646.51|5647.33|5646.63|5647.21|5646.51|14
1725328340000|2024-09-03 01:52:20|5647.08|5646.38|5646.96|5646.26|5647.08|5646.38|5646.96|5646.26|10
1725328350000|2024-09-03 01:52:30|5647.08|5646.38|5646.96|5646.26|5647.08|5646.38|5646.96|5646.26|7
1725328360000|2024-09-03 01:52:40|5647.08|5646.38|5647.08|5646.38|5647.08|5646.38|5647.08|5646.38|3
1725328370000|2024-09-03 01:52:50|5646.96|5646.26|5647.08|5646.38|5647.08|5646.38|5646.96|5646.26|1
1725328380000|2024-09-03 01:53:00|5647.21|5646.51|5647.21|5646.51|5647.21|5646.51|5647.21|5646.51|2
1725328390000|2024-09-03 01:53:10|||||||||15
1725328400000|2024-09-03 01:53:20|||||||||10
1725328410000|2024-09-03 01:53:30|5647.08|5646.38|5647.21|5646.51|5647.21|5646.51|5646.96|5646.26|3
1725328420000|2024-09-03 01:53:40|5646.96|5646.26|5646.96|5646.26|5646.96|5646.26|5646.96|5646.26|15
1725328430000|2024-09-03 01:53:50|||||||||1
1725328440000|2024-09-03 01:54:00|||||||||1
1725328450000|2024-09-03 01:54:10|||||||||1
1725328460000|2024-09-03 01:54:20|5646.71|5646.01|5646.71|5646.01|5646.83|5646.13|5646.71|5646.01|18
1725328470000|2024-09-03 01:54:30|5646.83|5646.13|5646.83|5646.13|5646.96|5646.26|5646.83|5646.13|9
1725328480000|2024-09-03 01:54:40|5646.71|5646.01|5646.71|5646.01|5646.71|5646.01|5646.71|5646.01|1
1725328490000|2024-09-03 01:54:50|5646.83|5646.13|5646.96|5646.26|5646.96|5646.26|5646.83|5646.13|2
1725328500000|2024-09-03 01:55:00|5646.71|5646.01|5646.71|5646.01|5646.71|5646.01|5646.71|5646.01|5
1725328510000|2024-09-03 01:55:10|||||||||3
1725328520000|2024-09-03 01:55:20|5646.58|5645.88|5646.71|5646.01|5646.71|5646.01|5646.46|5645.76|14
1725328530000|2024-09-03 01:55:30|5646.58|5645.88|5646.46|5645.76|5646.58|5645.88|5646.46|5645.76|1
1725328540000|2024-09-03 01:55:40|5646.71|5646.01|5646.46|5645.76|5646.71|5646.01|5646.46|5645.76|6
1725328550000|2024-09-03 01:55:50|||||||||2
1725328560000|2024-09-03 01:56:00|5646.58|5645.88|5646.46|5645.76|5646.58|5645.88|5646.46|5645.76|6
1725328570000|2024-09-03 01:56:10|||||||||4
1725328580000|2024-09-03 01:56:20|5646.58|5645.88|5646.71|5646.01|5646.71|5646.01|5646.58|5645.88|3
1725328590000|2024-09-03 01:56:30|||||||||2
1725328600000|2024-09-03 01:56:40|5646.58|5645.88|5646.33|5645.63|5646.58|5645.88|5646.33|5645.63|13
1725328610000|2024-09-03 01:56:50|5646.46|5645.76|5646.71|5646.01|5646.71|5646.01|5646.46|5645.76|3
1725328620000|2024-09-03 01:57:00|5646.83|5646.13|5646.71|5646.01|5646.96|5646.26|5646.71|5646.01|32
1725328630000|2024-09-03 01:57:10|||||||||3
1725328650000|2024-09-03 01:57:30|5646.83|5646.13|5646.71|5646.01|5646.83|5646.13|5646.71|5646.01|8
1725328660000|2024-09-03 01:57:40|5646.58|5645.88|5646.46|5645.76|5646.58|5645.88|5646.46|5645.76|7
1725328670000|2024-09-03 01:57:50|||||||||1
1725328690000|2024-09-03 01:58:10|||||||||5
1725328720000|2024-09-03 01:58:40|5646.58|5645.88|5646.46|5645.76|5646.71|5646.01|5646.46|5645.76|15
1725328730000|2024-09-03 01:58:50|5646.58|5645.88|5646.71|5646.01|5646.71|5646.01|5646.58|5645.88|4
1725328740000|2024-09-03 01:59:00|5646.58|5645.88|5646.46|5645.76|5646.58|5645.88|5646.46|5645.76|3
1725328760000|2024-09-03 01:59:20|5646.33|5645.63|5646.46|5645.76|5646.46|5645.76|5646.33|5645.63|20
1725328780000|2024-09-03 01:59:40|||||||||3
1725328800000|2024-09-03 02:00:00|5646.58|5645.88|5646.71|5646.01|5646.83|5646.13|5646.58|5645.88|23
1725328830000|2024-09-03 02:00:30|||||||||2
1725328840000|2024-09-03 02:00:40|5646.46|5645.76|5646.46|5645.76|5646.46|5645.76|5646.46|5645.76|8
1725328850000|2024-09-03 02:00:50|5646.58|5645.88|5646.46|5645.76|5646.71|5646.01|5646.46|5645.76|7
1725328870000|2024-09-03 02:01:10|5646.58|5645.88|5646.71|5646.01|5646.71|5646.01|5646.58|5645.88|0
1725328880000|2024-09-03 02:01:20|5646.58|5645.88|5646.46|5645.76|5646.58|5645.88|5646.46|5645.76|4
1725328890000|2024-09-03 02:01:30|5646.21|5645.51|5646.21|5645.51|5646.21|5645.51|5646.21|5645.51|14
1725328900000|2024-09-03 02:01:40|5645.71|5645.01|5645.46|5644.76|5645.71|5645.01|5644.71|5644.01|221
1725328910000|2024-09-03 02:01:50|5645.58|5644.88|5645.21|5644.51|5645.58|5644.88|5645.21|5644.51|11
1725328920000|2024-09-03 02:02:00|5645.46|5644.76|5645.71|5645.01|5645.83|5645.13|5645.21|5644.51|9
1725328930000|2024-09-03 02:02:10|5645.58|5644.88|5645.58|5644.88|5645.58|5644.88|5645.58|5644.88|3
1725328940000|2024-09-03 02:02:20|5645.71|5645.01|5645.71|5645.01|5645.71|5645.01|5645.71|5645.01|7
1725328950000|2024-09-03 02:02:30|5645.46|5644.76|5645.46|5644.76|5645.71|5645.01|5645.46|5644.76|10
1725328960000|2024-09-03 02:02:40|||||||||2
1725328980000|2024-09-03 02:03:00|5645.33|5644.63|5645.21|5644.51|5645.33|5644.63|5645.21|5644.51|11
1725329000000|2024-09-03 02:03:20|5645.08|5644.38|5645.21|5644.51|5645.21|5644.51|5644.96|5644.26|22
1725329010000|2024-09-03 02:03:30|5645.08|5644.38|5644.96|5644.26|5645.08|5644.38|5644.96|5644.26|4
1725329030000|2024-09-03 02:03:50|5645.08|5644.38|5645.46|5644.76|5645.46|5644.76|5644.96|5644.26|15
1725329040000|2024-09-03 02:04:00|5645.58|5644.88|5645.21|5644.51|5645.71|5645.01|5645.21|5644.51|33
1725329050000|2024-09-03 02:04:10|5645.33|5644.63|5645.21|5644.51|5645.33|5644.63|5645.21|5644.51|36
1725329060000|2024-09-03 02:04:20|5645.33|5644.63|5645.33|5644.63|5645.33|5644.63|5645.21|5644.51|5
1725329070000|2024-09-03 02:04:30|5645.21|5644.51|5645.21|5644.51|5645.21|5644.51|5645.21|5644.51|0
1725329080000|2024-09-03 02:04:40|5645.08|5644.38|5644.71|5644.01|5645.21|5644.51|5644.71|5644.01|42
1725329110000|2024-09-03 02:05:10|||||||||4
1725329120000|2024-09-03 02:05:20|||||||||10
1725329130000|2024-09-03 02:05:30|5644.58|5643.88|5644.46|5643.76|5644.58|5643.88|5644.46|5643.76|23
1725329150000|2024-09-03 02:05:50|5644.21|5643.51|5644.21|5643.51|5644.21|5643.51|5644.21|5643.51|75
1725329160000|2024-09-03 02:06:00|5644.08|5643.38|5644.08|5643.38|5644.08|5643.38|5644.08|5643.38|19
1725329170000|2024-09-03 02:06:10|5644.21|5643.51|5643.96|5643.26|5644.21|5643.51|5643.96|5643.26|28
1725329180000|2024-09-03 02:06:20|5644.21|5643.51|5644.21|5643.51|5644.21|5643.51|5644.21|5643.51|13
1725329190000|2024-09-03 02:06:30|5643.96|5643.26|5643.96|5643.26|5643.96|5643.26|5643.96|5643.26|16
1725329210000|2024-09-03 02:06:50|5644.21|5643.51|5644.21|5643.51|5644.21|5643.51|5644.21|5643.51|18
1725329220000|2024-09-03 02:07:00|5644.46|5643.76|5644.46|5643.76|5644.46|5643.76|5644.46|5643.76|11
1725329230000|2024-09-03 02:07:10|5644.58|5643.88|5644.46|5643.76|5644.58|5643.88|5644.46|5643.76|10
1725329240000|2024-09-03 02:07:20|5644.58|5643.88|5644.71|5644.01|5644.96|5644.26|5644.58|5643.88|20
1725329250000|2024-09-03 02:07:30|||||||||7
1725329260000|2024-09-03 02:07:40|5644.46|5643.76|5644.21|5643.51|5644.46|5643.76|5644.21|5643.51|17
1725329270000|2024-09-03 02:07:50|||||||||2
1725329280000|2024-09-03 02:08:00|||||||||1
1725329290000|2024-09-03 02:08:10|5644.33|5643.63|5644.21|5643.51|5644.46|5643.76|5644.21|5643.51|11
1725329300000|2024-09-03 02:08:20|5644.33|5643.63|5644.21|5643.51|5644.33|5643.63|5644.21|5643.51|4
1725329310000|2024-09-03 02:08:30|5644.46|5643.76|5644.46|5643.76|5644.46|5643.76|5644.46|5643.76|12
1725329330000|2024-09-03 02:08:50|5644.21|5643.51|5644.21|5643.51|5644.21|5643.51|5644.21|5643.51|21
1725329340000|2024-09-03 02:09:00|5644.46|5643.76|5644.46|5643.76|5644.46|5643.76|5644.46|5643.76|10
1725329350000|2024-09-03 02:09:10|5644.58|5643.88|5644.46|5643.76|5644.58|5643.88|5644.46|5643.76|7
1725329360000|2024-09-03 02:09:20|5644.58|5643.88|5644.46|5643.76|5644.58|5643.88|5644.46|5643.76|2
1725329370000|2024-09-03 02:09:30|5644.58|5643.88|5644.46|5643.76|5644.58|5643.88|5644.46|5643.76|0
1725329380000|2024-09-03 02:09:40|5644.58|5643.88|5644.46|5643.76|5644.58|5643.88|5644.46|5643.76|2
1725329400000|2024-09-03 02:10:00|5644.58|5643.88|5644.71|5644.01|5644.71|5644.01|5644.58|5643.88|4
1725329410000|2024-09-03 02:10:10|5644.46|5643.76|5644.83|5644.13|5644.83|5644.13|5644.46|5643.76|61
1725329420000|2024-09-03 02:10:20|5644.96|5644.26|5644.71|5644.01|5644.96|5644.26|5644.71|5644.01|7
1725329430000|2024-09-03 02:10:30|5644.83|5644.13|5644.71|5644.01|5644.96|5644.26|5644.71|5644.01|3
1725329440000|2024-09-03 02:10:40|5644.46|5643.76|5644.46|5643.76|5644.46|5643.76|5644.46|5643.76|16
1725329450000|2024-09-03 02:10:50|5644.58|5643.88|5644.46|5643.76|5644.58|5643.88|5644.46|5643.76|1
1725329460000|2024-09-03 02:11:00|5644.58|5643.88|5644.46|5643.76|5644.71|5644.01|5644.46|5643.76|8
1725329470000|2024-09-03 02:11:10|5644.58|5643.88|5644.71|5644.01|5644.71|5644.01|5644.46|5643.76|4
1725329490000|2024-09-03 02:11:30|5644.83|5644.13|5644.71|5644.01|5644.83|5644.13|5644.71|5644.01|15
1725329500000|2024-09-03 02:11:40|||||||||1
1725329510000|2024-09-03 02:11:50|5644.46|5643.76|5644.71|5644.01|5644.71|5644.01|5644.46|5643.76|23
1725329520000|2024-09-03 02:12:00|5644.96|5644.26|5644.96|5644.26|5644.96|5644.26|5644.96|5644.26|8
1725329530000|2024-09-03 02:12:10|5645.08|5644.38|5645.21|5644.51|5645.21|5644.51|5644.96|5644.26|19
1725329550000|2024-09-03 02:12:30|5645.33|5644.63|5645.46|5644.76|5645.46|5644.76|5645.33|5644.63|10
1725329560000|2024-09-03 02:12:40|||||||||5
1725329580000|2024-09-03 02:13:00|5645.71|5645.01|5645.71|5645.01|5645.71|5645.01|5645.46|5644.76|45
1725329590000|2024-09-03 02:13:10|5645.46|5644.76|5645.71|5645.01|5645.71|5645.01|5645.46|5644.76|14
1725329610000|2024-09-03 02:13:30|||||||||3
1725329620000|2024-09-03 02:13:40|5645.46|5644.76|5645.46|5644.76|5645.46|5644.76|5645.46|5644.76|14
1725329630000|2024-09-03 02:13:50|||||||||1
1725329640000|2024-09-03 02:14:00|||||||||1
1725329650000|2024-09-03 02:14:10|||||||||4
1725329680000|2024-09-03 02:14:40|5645.58|5644.88|5645.46|5644.76|5645.58|5644.88|5645.46|5644.76|5
1725329690000|2024-09-03 02:14:50|5645.33|5644.63|5645.46|5644.76|5645.46|5644.76|5645.21|5644.51|8
1725329710000|2024-09-03 02:15:10|||||||||2
1725329720000|2024-09-03 02:15:20|5645.33|5644.63|5645.21|5644.51|5645.33|5644.63|5645.21|5644.51|10
1725329730000|2024-09-03 02:15:30|||||||||2
1725329740000|2024-09-03 02:15:40|||||||||7
1725329750000|2024-09-03 02:15:50|||||||||2
1725329770000|2024-09-03 02:16:10|||||||||2
1725329780000|2024-09-03 02:16:20|||||||||2
1725329790000|2024-09-03 02:16:30|5645.33|5644.63|5645.46|5644.76|5645.46|5644.76|5645.33|5644.63|3
1725329820000|2024-09-03 02:17:00|||||||||4
1725329830000|2024-09-03 02:17:10|5645.58|5644.88|5645.71|5645.01|5645.71|5645.01|5645.58|5644.88|5
1725329850000|2024-09-03 02:17:30|||||||||6
1725329860000|2024-09-03 02:17:40|5645.83|5645.13|5645.96|5645.26|5645.96|5645.26|5645.83|5645.13|15
1725329870000|2024-09-03 02:17:50|||||||||3
1725329880000|2024-09-03 02:18:00|5646.08|5645.38|5646.21|5645.51|5646.21|5645.51|5646.08|5645.38|13
1725329890000|2024-09-03 02:18:10|5645.96|5645.26|5646.08|5645.38|5646.08|5645.38|5645.96|5645.26|19
1725329900000|2024-09-03 02:18:20|5646.21|5645.51|5646.21|5645.51|5646.21|5645.51|5646.21|5645.51|5
1725329910000|2024-09-03 02:18:30|5645.96|5645.26|5645.96|5645.26|5645.96|5645.26|5645.96|5645.26|12
1725329920000|2024-09-03 02:18:40|5646.08|5645.38|5645.96|5645.26|5646.08|5645.38|5645.96|5645.26|0
1725329930000|2024-09-03 02:18:50|5646.08|5645.38|5645.96|5645.26|5646.08|5645.38|5645.96|5645.26|0
1725329950000|2024-09-03 02:19:10|||||||||2
1725329960000|2024-09-03 02:19:20|5645.71|5645.01|5645.71|5645.01|5645.71|5645.01|5645.71|5645.01|18
1725329970000|2024-09-03 02:19:30|5645.83|5645.13|5645.71|5645.01|5645.83|5645.13|5645.71|5645.01|11
1725329980000|2024-09-03 02:19:40|||||||||5
1725329990000|2024-09-03 02:19:50|||||||||15
1725330000000|2024-09-03 02:20:00|5645.96|5645.26|5645.96|5645.26|5645.96|5645.26|5645.96|5645.26|9
1725330010000|2024-09-03 02:20:10|5645.83|5645.13|5645.71|5645.01|5645.83|5645.13|5645.71|5645.01|6
1725330030000|2024-09-03 02:20:30|||||||||1
1725330040000|2024-09-03 02:20:40|5645.58|5644.88|5645.71|5645.01|5645.71|5645.01|5645.58|5644.88|7
1725330050000|2024-09-03 02:20:50|5645.83|5645.13|5645.71|5645.01|5645.96|5645.26|5645.71|5645.01|29
1725330060000|2024-09-03 02:21:00|5645.83|5645.13|5645.71|5645.01|5645.83|5645.13|5645.71|5645.01|9
1725330080000|2024-09-03 02:21:20|5645.46|5644.76|5645.46|5644.76|5645.46|5644.76|5645.46|5644.76|28
1725330100000|2024-09-03 02:21:40|5645.71|5645.01|5645.71|5645.01|5645.71|5645.01|5645.71|5645.01|14
1725330110000|2024-09-03 02:21:50|5645.96|5645.26|5645.96|5645.26|5645.96|5645.26|5645.96|5645.26|8
1725330120000|2024-09-03 02:22:00|||||||||2
1725330130000|2024-09-03 02:22:10|5646.21|5645.51|5646.21|5645.51|5646.21|5645.51|5646.21|5645.51|29
1725330140000|2024-09-03 02:22:20|5645.96|5645.26|5645.96|5645.26|5645.96|5645.26|5645.96|5645.26|31
1725330150000|2024-09-03 02:22:30|5645.83|5645.13|5645.71|5645.01|5645.83|5645.13|5645.71|5645.01|33
1725330160000|2024-09-03 02:22:40|5645.83|5645.13|5645.71|5645.01|5645.83|5645.13|5645.71|5645.01|5
1725330170000|2024-09-03 02:22:50|5645.83|5645.13|5645.71|5645.01|5645.83|5645.13|5645.71|5645.01|3
1725330190000|2024-09-03 02:23:10|5646.21|5645.51|5646.21|5645.51|5646.21|5645.51|5646.21|5645.51|38
1725330200000|2024-09-03 02:23:20|5646.46|5645.76|5646.21|5645.51|5646.46|5645.76|5646.21|5645.51|29
1725330210000|2024-09-03 02:23:30|5646.46|5645.76|5646.21|5645.51|5646.46|5645.76|5646.21|5645.51|6
1725330220000|2024-09-03 02:23:40|5646.46|5645.76|5646.46|5645.76|5646.46|5645.76|5646.46|5645.76|10
1725330230000|2024-09-03 02:23:50|5646.21|5645.51|5646.46|5645.76|5646.46|5645.76|5646.21|5645.51|12
1725330240000|2024-09-03 02:24:00|5646.33|5645.63|5646.21|5645.51|5646.46|5645.76|5646.21|5645.51|24
1725330250000|2024-09-03 02:24:10|5646.46|5645.76|5646.46|5645.76|5646.46|5645.76|5646.46|5645.76|4
1725330260000|2024-09-03 02:24:20|||||||||2
1725330290000|2024-09-03 02:24:50|5646.58|5645.88|5646.71|5646.01|5646.71|5646.01|5646.58|5645.88|22
1725330300000|2024-09-03 02:25:00|||||||||3
1725330310000|2024-09-03 02:25:10|5646.46|5645.76|5646.46|5645.76|5646.46|5645.76|5646.46|5645.76|62
1725330320000|2024-09-03 02:25:20|5646.33|5645.63|5646.21|5645.51|5646.33|5645.63|5646.21|5645.51|29
1725330330000|2024-09-03 02:25:30|5646.33|5645.63|5646.46|5645.76|5646.46|5645.76|5646.21|5645.51|9
1725330350000|2024-09-03 02:25:50|5646.33|5645.63|5646.21|5645.51|5646.33|5645.63|5646.21|5645.51|15
1725330360000|2024-09-03 02:26:00|||||||||31
1725330370000|2024-09-03 02:26:10|5646.46|5645.76|5646.21|5645.51|5646.46|5645.76|5646.21|5645.51|14
1725330380000|2024-09-03 02:26:20|5646.08|5645.38|5646.21|5645.51|5646.21|5645.51|5645.96|5645.26|6
1725330390000|2024-09-03 02:26:30|5646.08|5645.38|5646.08|5645.38|5646.08|5645.38|5646.08|5645.38|10
1725330400000|2024-09-03 02:26:40|5646.21|5645.51|5646.21|5645.51|5646.21|5645.51|5646.21|5645.51|1
1725330420000|2024-09-03 02:27:00|||||||||13
1725330440000|2024-09-03 02:27:20|||||||||3
1725330450000|2024-09-03 02:27:30|5645.71|5645.01|5645.71|5645.01|5645.71|5645.01|5645.71|5645.01|49
1725330460000|2024-09-03 02:27:40|5645.58|5644.88|5645.46|5644.76|5645.58|5644.88|5645.46|5644.76|22
1725330470000|2024-09-03 02:27:50|5645.58|5644.88|5645.71|5645.01|5645.71|5645.01|5645.58|5644.88|11
1725330490000|2024-09-03 02:28:10|5645.83|5645.13|5645.96|5645.26|5645.96|5645.26|5645.83|5645.13|9
1725330510000|2024-09-03 02:28:30|||||||||3
1725330520000|2024-09-03 02:28:40|||||||||1
1725330530000|2024-09-03 02:28:50|||||||||1
1725330540000|2024-09-03 02:29:00|5646.08|5645.38|5645.96|5645.26|5646.08|5645.38|5645.96|5645.26|16
1725330560000|2024-09-03 02:29:20|5646.08|5645.38|5645.96|5645.26|5646.08|5645.38|5645.96|5645.26|7
1725330580000|2024-09-03 02:29:40|5646.08|5645.38|5646.21|5645.51|5646.21|5645.51|5646.08|5645.38|3
1725330590000|2024-09-03 02:29:50|||||||||2
1725330600000|2024-09-03 02:30:00|||||||||4
1725330620000|2024-09-03 02:30:20|5646.33|5645.63|5646.46|5645.76|5646.46|5645.76|5646.33|5645.63|8
1725330630000|2024-09-03 02:30:30|||||||||1
1725330640000|2024-09-03 02:30:40|||||||||1
1725330650000|2024-09-03 02:30:50|5646.21|5645.51|5646.21|5645.51|5646.21|5645.51|5646.21|5645.51|15
1725330680000|2024-09-03 02:31:20|||||||||16
1725330690000|2024-09-03 02:31:30|5646.46|5645.76|5646.46|5645.76|5646.46|5645.76|5646.46|5645.76|19
1725330700000|2024-09-03 02:31:40|5646.33|5645.63|5646.21|5645.51|5646.33|5645.63|5646.21|5645.51|25
1725330710000|2024-09-03 02:31:50|||||||||1
1725330770000|2024-09-03 02:32:50|5645.96|5645.26|5645.96|5645.26|5645.96|5645.26|5645.96|5645.26|11
1725330790000|2024-09-03 02:33:10|5646.08|5645.38|5646.21|5645.51|5646.21|5645.51|5646.08|5645.38|11
1725330800000|2024-09-03 02:33:20|5646.08|5645.38|5645.96|5645.26|5646.08|5645.38|5645.96|5645.26|3
1725330810000|2024-09-03 02:33:30|5646.08|5645.38|5646.21|5645.51|5646.21|5645.51|5645.96|5645.26|2
1725330860000|2024-09-03 02:34:20|||||||||2
1725330870000|2024-09-03 02:34:30|||||||||1
1725330900000|2024-09-03 02:35:00|5646.08|5645.38|5645.83|5645.13|5646.08|5645.38|5645.83|5645.13|19
1725330910000|2024-09-03 02:35:10|5645.96|5645.26|5645.83|5645.13|5645.96|5645.26|5645.83|5645.13|1
1725330920000|2024-09-03 02:35:20|5645.71|5645.01|5645.71|5645.01|5645.71|5645.01|5645.71|5645.01|1
1725330930000|2024-09-03 02:35:30|5645.58|5644.88|5645.71|5645.01|5645.71|5645.01|5645.58|5644.88|5
1725330940000|2024-09-03 02:35:40|5645.58|5644.88|5645.46|5644.76|5645.71|5645.01|5645.46|5644.76|4
1725330960000|2024-09-03 02:36:00|||||||||2
1725330980000|2024-09-03 02:36:20|||||||||6
1725331000000|2024-09-03 02:36:40|5645.33|5644.63|5645.21|5644.51|5645.33|5644.63|5645.21|5644.51|15
1725331010000|2024-09-03 02:36:50|5644.96|5644.26|5644.96|5644.26|5644.96|5644.26|5644.96|5644.26|15
1725331020000|2024-09-03 02:37:00|5644.83|5644.13|5644.71|5644.01|5644.83|5644.13|5644.58|5643.88|55
1725331040000|2024-09-03 02:37:20|||||||||5
1725331060000|2024-09-03 02:37:40|5644.83|5644.13|5644.96|5644.26|5644.96|5644.26|5644.83|5644.13|11
1725331070000|2024-09-03 02:37:50|||||||||11
1725331080000|2024-09-03 02:38:00|5644.83|5644.13|5644.96|5644.26|5644.96|5644.26|5644.83|5644.13|6
1725331110000|2024-09-03 02:38:30|||||||||3
1725331120000|2024-09-03 02:38:40|5644.71|5644.01|5644.71|5644.01|5644.71|5644.01|5644.71|5644.01|6
1725331140000|2024-09-03 02:39:00|5644.83|5644.13|5644.96|5644.26|5644.96|5644.26|5644.71|5644.01|12
1725331150000|2024-09-03 02:39:10|||||||||4
1725331170000|2024-09-03 02:39:30|5644.46|5643.76|5644.46|5643.76|5644.46|5643.76|5644.46|5643.76|55
1725331180000|2024-09-03 02:39:40|||||||||1
1725331190000|2024-09-03 02:39:50|5644.33|5643.63|5644.21|5643.51|5644.33|5643.63|5644.21|5643.51|12
1725331200000|2024-09-03 02:40:00|||||||||2
1725331210000|2024-09-03 02:40:10|||||||||6
1725331220000|2024-09-03 02:40:20|5644.08|5643.38|5643.96|5643.26|5644.08|5643.38|5643.96|5643.26|12
1725331230000|2024-09-03 02:40:30|5643.83|5643.13|5643.71|5643.01|5643.83|5643.13|5643.71|5643.01|33
1725331240000|2024-09-03 02:40:40|5642.96|5642.26|5642.96|5642.26|5643.21|5642.51|5642.96|5642.26|103
1725331250000|2024-09-03 02:40:50|5643.08|5642.38|5643.46|5642.76|5643.46|5642.76|5643.08|5642.38|21
1725331260000|2024-09-03 02:41:00|||||||||5
1725331270000|2024-09-03 02:41:10|5643.21|5642.51|5642.96|5642.26|5643.21|5642.51|5642.96|5642.26|52
1725331280000|2024-09-03 02:41:20|5642.71|5642.01|5642.71|5642.01|5642.71|5642.01|5642.46|5641.76|86
1725331290000|2024-09-03 02:41:30|5642.58|5641.88|5642.46|5641.76|5642.58|5641.88|5642.46|5641.76|20
1725331300000|2024-09-03 02:41:40|5642.58|5641.88|5642.71|5642.01|5642.71|5642.01|5642.58|5641.88|12
1725331310000|2024-09-03 02:41:50|||||||||5
1725331320000|2024-09-03 02:42:00|5642.83|5642.13|5642.96|5642.26|5642.96|5642.26|5642.83|5642.13|24
1725331330000|2024-09-03 02:42:10|5643.08|5642.38|5643.21|5642.51|5643.21|5642.51|5643.08|5642.38|11
1725331340000|2024-09-03 02:42:20|5643.08|5642.38|5643.21|5642.51|5643.21|5642.51|5642.96|5642.26|5
1725331350000|2024-09-03 02:42:30|5643.08|5642.38|5642.96|5642.26|5643.08|5642.38|5642.96|5642.26|7
1725331360000|2024-09-03 02:42:40|5643.08|5642.38|5642.96|5642.26|5643.08|5642.38|5642.96|5642.26|2
1725331390000|2024-09-03 02:43:10|5643.08|5642.38|5643.21|5642.51|5643.21|5642.51|5643.08|5642.38|10
1725331400000|2024-09-03 02:43:20|||||||||1
1725331410000|2024-09-03 02:43:30|5643.33|5642.63|5643.33|5642.63|5643.33|5642.63|5643.33|5642.63|3
1725331420000|2024-09-03 02:43:40|5643.46|5642.76|5643.46|5642.76|5643.46|5642.76|5643.46|5642.76|13
1725331430000|2024-09-03 02:43:50|5643.71|5643.01|5643.46|5642.76|5643.71|5643.01|5643.46|5642.76|7
1725331440000|2024-09-03 02:44:00|5643.58|5642.88|5643.46|5642.76|5643.58|5642.88|5643.46|5642.76|1
1725331450000|2024-09-03 02:44:10|5643.33|5642.63|5643.21|5642.51|5643.33|5642.63|5643.21|5642.51|9
1725331470000|2024-09-03 02:44:30|||||||||5
1725331480000|2024-09-03 02:44:40|5643.08|5642.38|5643.08|5642.38|5643.21|5642.51|5642.96|5642.26|9
1725331490000|2024-09-03 02:44:50|5642.96|5642.26|5643.21|5642.51|5643.21|5642.51|5642.96|5642.26|10
1725331500000|2024-09-03 02:45:00|5643.08|5642.38|5643.21|5642.51|5643.21|5642.51|5642.96|5642.26|12
1725331520000|2024-09-03 02:45:20|5642.96|5642.26|5642.96|5642.26|5642.96|5642.26|5642.96|5642.26|30
1725331540000|2024-09-03 02:45:40|5642.83|5642.13|5642.46|5641.76|5642.83|5642.13|5642.46|5641.76|9
1725331550000|2024-09-03 02:45:50|||||||||2
1725331560000|2024-09-03 02:46:00|5642.71|5642.01|5642.71|5642.01|5642.71|5642.01|5642.71|5642.01|8
1725331570000|2024-09-03 02:46:10|5642.83|5642.13|5642.96|5642.26|5642.96|5642.26|5642.83|5642.13|3
1725331580000|2024-09-03 02:46:20|5642.71|5642.01|5641.83|5641.13|5642.71|5642.01|5641.71|5641.01|92
1725331590000|2024-09-03 02:46:30|5641.96|5641.26|5641.71|5641.01|5641.96|5641.26|5641.71|5641.01|22
1725331600000|2024-09-03 02:46:40|5642.21|5641.51|5642.21|5641.51|5642.21|5641.51|5642.21|5641.51|25
1725331610000|2024-09-03 02:46:50|||||||||5
1725331620000|2024-09-03 02:47:00|5642.08|5641.38|5642.21|5641.51|5642.21|5641.51|5641.96|5641.26|7
1725331630000|2024-09-03 02:47:10|5642.46|5641.76|5642.46|5641.76|5642.46|5641.76|5642.46|5641.76|7
1725331640000|2024-09-03 02:47:20|||||||||8
1725331650000|2024-09-03 02:47:30|5642.58|5641.88|5642.71|5642.01|5642.71|5642.01|5642.58|5641.88|7
1725331660000|2024-09-03 02:47:40|5642.46|5641.76|5642.46|5641.76|5642.46|5641.76|5642.46|5641.76|7
1725331670000|2024-09-03 02:47:50|5642.21|5641.51|5642.21|5641.51|5642.21|5641.51|5641.96|5641.26|15
1725331680000|2024-09-03 02:48:00|5642.08|5641.38|5642.21|5641.51|5642.21|5641.51|5641.96|5641.26|11
1725331690000|2024-09-03 02:48:10|5642.08|5641.38|5641.96|5641.26|5642.08|5641.38|5641.96|5641.26|2
1725331700000|2024-09-03 02:48:20|5642.08|5641.38|5642.08|5641.38|5642.08|5641.38|5641.96|5641.26|3
1725331710000|2024-09-03 02:48:30|5641.96|5641.26|5641.96|5641.26|5641.96|5641.26|5641.96|5641.26|6
1725331720000|2024-09-03 02:48:40|5642.21|5641.51|5642.21|5641.51|5642.21|5641.51|5642.21|5641.51|1
1725331730000|2024-09-03 02:48:50|5642.08|5641.38|5641.96|5641.26|5642.08|5641.38|5641.96|5641.26|5
1725331740000|2024-09-03 02:49:00|5642.08|5641.38|5642.21|5641.51|5642.21|5641.51|5642.08|5641.38|2
1725331750000|2024-09-03 02:49:10|5642.46|5641.76|5642.46|5641.76|5642.46|5641.76|5642.46|5641.76|7
1725331760000|2024-09-03 02:49:20|||||||||3
1725331770000|2024-09-03 02:49:30|||||||||3
1725331790000|2024-09-03 02:49:50|5642.58|5641.88|5642.96|5642.26|5642.96|5642.26|5642.58|5641.88|10
1725331800000|2024-09-03 02:50:00|5642.83|5642.13|5642.96|5642.26|5642.96|5642.26|5642.71|5642.01|9
1725331810000|2024-09-03 02:50:10|||||||||10
1725331830000|2024-09-03 02:50:30|5642.83|5642.13|5642.71|5642.01|5642.83|5642.13|5642.71|5642.01|0
1725331840000|2024-09-03 02:50:40|5642.83|5642.13|5642.71|5642.01|5642.96|5642.26|5642.71|5642.01|5
1725331860000|2024-09-03 02:51:00|||||||||4
1725331870000|2024-09-03 02:51:10|5642.58|5641.88|5642.46|5641.76|5642.58|5641.88|5642.46|5641.76|6
1725331890000|2024-09-03 02:51:30|5642.71|5642.01|5642.71|5642.01|5642.71|5642.01|5642.71|5642.01|7
1725331900000|2024-09-03 02:51:40|5642.58|5641.88|5642.71|5642.01|5642.71|5642.01|5642.58|5641.88|2
1725331930000|2024-09-03 02:52:10|||||||||3
1725331960000|2024-09-03 02:52:40|5642.58|5641.88|5642.46|5641.76|5642.58|5641.88|5642.46|5641.76|3
1725331970000|2024-09-03 02:52:50|5642.21|5641.51|5642.21|5641.51|5642.21|5641.51|5642.21|5641.51|18
1725331980000|2024-09-03 02:53:00|5642.46|5641.76|5642.46|5641.76|5642.46|5641.76|5642.46|5641.76|6
1725331990000|2024-09-03 02:53:10|5642.33|5641.63|5642.33|5641.63|5642.33|5641.63|5642.21|5641.51|1
1725332000000|2024-09-03 02:53:20|5642.46|5641.76|5642.21|5641.51|5642.46|5641.76|5641.96|5641.26|7
1725332010000|2024-09-03 02:53:30|||||||||1
1725332030000|2024-09-03 02:53:50|5642.33|5641.63|5642.21|5641.51|5642.33|5641.63|5642.21|5641.51|8
1725332050000|2024-09-03 02:54:10|||||||||1
1725332060000|2024-09-03 02:54:20|5642.33|5641.63|5642.21|5641.51|5642.46|5641.76|5642.21|5641.51|2
1725332070000|2024-09-03 02:54:30|5642.33|5641.63|5642.21|5641.51|5642.33|5641.63|5642.21|5641.51|2
1725332080000|2024-09-03 02:54:40|5642.33|5641.63|5642.33|5641.63|5642.46|5641.76|5642.33|5641.63|4
1725332090000|2024-09-03 02:54:50|5642.46|5641.76|5642.46|5641.76|5642.46|5641.76|5642.46|5641.76|0
1725332100000|2024-09-03 02:55:00|5642.33|5641.63|5642.21|5641.51|5642.33|5641.63|5642.08|5641.38|14
1725332110000|2024-09-03 02:55:10|5642.08|5641.38|5641.96|5641.26|5642.08|5641.38|5641.96|5641.26|3
1725332120000|2024-09-03 02:55:20|5642.08|5641.38|5642.21|5641.51|5642.21|5641.51|5642.08|5641.38|2
1725332140000|2024-09-03 02:55:40|5642.08|5641.38|5641.96|5641.26|5642.08|5641.38|5641.96|5641.26|3
1725332150000|2024-09-03 02:55:50|5642.08|5641.38|5641.96|5641.26|5642.21|5641.51|5641.96|5641.26|12
1725332170000|2024-09-03 02:56:10|||||||||9
1725332190000|2024-09-03 02:56:30|||||||||4
1725332200000|2024-09-03 02:56:40|5641.71|5641.01|5641.71|5641.01|5641.71|5641.01|5641.71|5641.01|6
1725332210000|2024-09-03 02:56:50|5641.83|5641.13|5641.71|5641.01|5641.96|5641.26|5641.71|5641.01|4
1725332220000|2024-09-03 02:57:00|5641.58|5640.88|5641.71|5641.01|5641.71|5641.01|5641.58|5640.88|25
1725332230000|2024-09-03 02:57:10|5641.58|5640.88|5641.71|5641.01|5641.71|5641.01|5641.46|5640.76|13
1725332240000|2024-09-03 02:57:20|5641.58|5640.88|5641.71|5641.01|5641.71|5641.01|5641.58|5640.88|1
1725332250000|2024-09-03 02:57:30|5641.46|5640.76|5641.46|5640.76|5641.46|5640.76|5641.46|5640.76|6
1725332260000|2024-09-03 02:57:40|5641.33|5640.63|5641.21|5640.51|5641.33|5640.63|5640.96|5640.26|34
1725332270000|2024-09-03 02:57:50|5641.08|5640.38|5640.83|5640.13|5641.08|5640.38|5640.83|5640.13|14
1725332280000|2024-09-03 02:58:00|5640.71|5640.01|5640.96|5640.26|5640.96|5640.26|5640.71|5640.01|26
1725332290000|2024-09-03 02:58:10|5640.83|5640.13|5640.58|5639.88|5640.83|5640.13|5640.46|5639.76|30
1725332300000|2024-09-03 02:58:20|5640.46|5639.76|5640.46|5639.76|5640.46|5639.76|5640.46|5639.76|3
1725332310000|2024-09-03 02:58:30|5640.21|5639.51|5638.46|5637.76|5640.21|5639.51|5638.46|5637.76|186
1725332320000|2024-09-03 02:58:40|5638.71|5638.01|5638.46|5637.76|5638.71|5638.01|5638.21|5637.51|54
1725332330000|2024-09-03 02:58:50|5638.71|5638.01|5637.96|5637.26|5638.83|5638.13|5637.96|5637.26|85
1725332340000|2024-09-03 02:59:00|5638.21|5637.51|5638.33|5637.63|5638.46|5637.76|5638.21|5637.51|67
1725332350000|2024-09-03 02:59:10|5638.46|5637.76|5638.46|5637.76|5638.46|5637.76|5638.46|5637.76|4
1725332360000|2024-09-03 02:59:20|5638.58|5637.88|5638.21|5637.51|5638.58|5637.88|5638.21|5637.51|49
1725332370000|2024-09-03 02:59:30|5638.33|5637.63|5638.96|5638.26|5638.96|5638.26|5638.33|5637.63|64
1725332380000|2024-09-03 02:59:40|5639.08|5638.38|5639.08|5638.38|5639.08|5638.38|5638.96|5638.26|21
1725332390000|2024-09-03 02:59:50|5638.96|5638.26|5638.71|5638.01|5638.96|5638.26|5638.71|5638.01|7
1725332400000|2024-09-03 03:00:00|5638.46|5637.76|5638.58|5637.88|5638.58|5637.88|5637.96|5637.26|97
1725332410000|2024-09-03 03:00:10|5638.46|5637.76|5638.46|5637.76|5638.71|5638.01|5638.33|5637.63|54
1725332420000|2024-09-03 03:00:20|5638.58|5637.88|5638.58|5637.88|5638.71|5638.01|5638.46|5637.76|34
1725332430000|2024-09-03 03:00:30|5638.71|5638.01|5638.83|5638.13|5639.08|5638.38|5638.58|5637.88|20
1725332440000|2024-09-03 03:00:40|5638.71|5638.01|5638.71|5638.01|5638.71|5638.01|5638.46|5637.76|5
1725332450000|2024-09-03 03:00:50|||||||||1
1725332460000|2024-09-03 03:01:00|5638.46|5637.76|5638.21|5637.51|5638.46|5637.76|5638.21|5637.51|34
1725332470000|2024-09-03 03:01:10|5637.71|5637.01|5635.71|5635.01|5637.71|5637.01|5635.46|5634.76|343
1725332480000|2024-09-03 03:01:20|5635.83|5635.13|5635.71|5635.01|5635.96|5635.26|5635.71|5635.01|17
1725332490000|2024-09-03 03:01:30|5635.96|5635.26|5636.33|5635.63|5636.46|5635.76|5635.96|5635.26|27
1725332500000|2024-09-03 03:01:40|5636.21|5635.51|5636.71|5636.01|5636.71|5636.01|5636.21|5635.51|27
1725332510000|2024-09-03 03:01:50|5636.46|5635.76|5637.46|5636.76|5637.46|5636.76|5636.46|5635.76|64
1725332520000|2024-09-03 03:02:00|5637.33|5636.63|5637.71|5637.01|5637.71|5637.01|5637.21|5636.51|21
1725332530000|2024-09-03 03:02:10|5637.46|5636.76|5637.46|5636.76|5637.46|5636.76|5637.46|5636.76|22
1725332540000|2024-09-03 03:02:20|5637.21|5636.51|5637.71|5637.01|5637.71|5637.01|5637.21|5636.51|22
1725332550000|2024-09-03 03:02:30|5637.46|5636.76|5637.46|5636.76|5637.46|5636.76|5637.46|5636.76|38
1725332560000|2024-09-03 03:02:40|||||||||6
1725332570000|2024-09-03 03:02:50|5637.33|5636.63|5637.21|5636.51|5637.33|5636.63|5637.21|5636.51|10
1725332580000|2024-09-03 03:03:00|5637.46|5636.76|5637.21|5636.51|5637.46|5636.76|5637.21|5636.51|7
1725332590000|2024-09-03 03:03:10|||||||||1
1725332600000|2024-09-03 03:03:20|5637.08|5636.38|5637.71|5637.01|5637.71|5637.01|5637.08|5636.38|37
1725332610000|2024-09-03 03:03:30|5637.58|5636.88|5636.96|5636.26|5637.58|5636.88|5636.96|5636.26|32
1725332620000|2024-09-03 03:03:40|5636.71|5636.01|5636.71|5636.01|5636.96|5636.26|5636.71|5636.01|47
1725332630000|2024-09-03 03:03:50|5636.83|5636.13|5636.71|5636.01|5636.83|5636.13|5636.71|5636.01|9
1725332640000|2024-09-03 03:04:00|5636.83|5636.13|5636.71|5636.01|5637.08|5636.38|5636.71|5636.01|45
1725332650000|2024-09-03 03:04:10|5636.83|5636.13|5636.96|5636.26|5636.96|5636.26|5636.71|5636.01|26
1725332660000|2024-09-03 03:04:20|5636.71|5636.01|5636.96|5636.26|5636.96|5636.26|5636.71|5636.01|26
1725332670000|2024-09-03 03:04:30|5636.71|5636.01|5636.71|5636.01|5636.71|5636.01|5636.71|5636.01|13
1725332680000|2024-09-03 03:04:40|||||||||6
1725332690000|2024-09-03 03:04:50|5636.58|5635.88|5636.58|5635.88|5636.58|5635.88|5636.46|5635.76|13
1725332700000|2024-09-03 03:05:00|5636.46|5635.76|5636.46|5635.76|5636.46|5635.76|5636.21|5635.51|20
1725332710000|2024-09-03 03:05:10|5636.21|5635.51|5635.96|5635.26|5636.21|5635.51|5635.96|5635.26|25
1725332720000|2024-09-03 03:05:20|5636.08|5635.38|5635.71|5635.01|5636.21|5635.51|5635.71|5635.01|27
1725332730000|2024-09-03 03:05:30|5635.83|5635.13|5635.96|5635.26|5635.96|5635.26|5635.83|5635.13|6
1725332740000|2024-09-03 03:05:40|5635.83|5635.13|5635.71|5635.01|5635.83|5635.13|5635.71|5635.01|6
1725332750000|2024-09-03 03:05:50|5635.83|5635.13|5635.71|5635.01|5635.96|5635.26|5635.71|5635.01|24
1725332760000|2024-09-03 03:06:00|5635.21|5634.51|5635.21|5634.51|5635.21|5634.51|5635.21|5634.51|51
1725332770000|2024-09-03 03:06:10|5635.33|5634.63|5635.71|5635.01|5635.96|5635.26|5635.33|5634.63|84
1725332780000|2024-09-03 03:06:20|5635.83|5635.13|5635.71|5635.01|5635.96|5635.26|5635.46|5634.76|27
1725332790000|2024-09-03 03:06:30|5635.46|5634.76|5635.71|5635.01|5635.71|5635.01|5635.46|5634.76|14
1725332800000|2024-09-03 03:06:40|||||||||1
1725332810000|2024-09-03 03:06:50|5635.58|5634.88|5635.46|5634.76|5635.71|5635.01|5635.46|5634.76|14
1725332820000|2024-09-03 03:07:00|5633.96|5633.26|5633.71|5633.01|5633.96|5633.26|5633.46|5632.76|400
1725332830000|2024-09-03 03:07:10|5633.96|5633.26|5634.21|5633.51|5634.46|5633.76|5633.96|5633.26|92
1725332840000|2024-09-03 03:07:20|5634.46|5633.76|5634.71|5634.01|5634.71|5634.01|5634.33|5633.63|45
1725332850000|2024-09-03 03:07:30|5634.83|5634.13|5634.96|5634.26|5635.21|5634.51|5634.83|5634.13|65
1725332860000|2024-09-03 03:07:40|||||||||19
1725332870000|2024-09-03 03:07:50|5635.08|5634.38|5634.96|5634.26|5635.08|5634.38|5634.96|5634.26|12
1725332880000|2024-09-03 03:08:00|5635.08|5634.38|5634.46|5633.76|5635.21|5634.51|5634.46|5633.76|43
1725332890000|2024-09-03 03:08:10|5634.58|5633.88|5633.96|5633.26|5634.71|5634.01|5633.96|5633.26|29
1725332900000|2024-09-03 03:08:20|5633.71|5633.01|5634.21|5633.51|5634.21|5633.51|5632.71|5632.01|208
1725332910000|2024-09-03 03:08:30|5633.96|5633.26|5634.21|5633.51|5634.21|5633.51|5633.96|5633.26|30
1725332920000|2024-09-03 03:08:40|5634.33|5633.63|5634.58|5633.88|5634.58|5633.88|5634.21|5633.51|32
1725332930000|2024-09-03 03:08:50|5634.71|5634.01|5634.71|5634.01|5634.71|5634.01|5634.46|5633.76|16
1725332940000|2024-09-03 03:09:00|||||||||3
1725332950000|2024-09-03 03:09:10|5634.83|5634.13|5635.46|5634.76|5635.46|5634.76|5634.83|5634.13|37
1725332960000|2024-09-03 03:09:20|5635.33|5634.63|5635.21|5634.51|5635.46|5634.76|5635.21|5634.51|13
1725332970000|2024-09-03 03:09:30|5635.33|5634.63|5635.21|5634.51|5635.46|5634.76|5635.21|5634.51|15
1725332980000|2024-09-03 03:09:40|5634.96|5634.26|5634.96|5634.26|5634.96|5634.26|5634.96|5634.26|17
1725332990000|2024-09-03 03:09:50|5634.71|5634.01|5634.58|5633.88|5634.83|5634.13|5634.46|5633.76|40
1725333000000|2024-09-03 03:10:00|5634.46|5633.76|5633.71|5633.01|5634.46|5633.76|5633.71|5633.01|81
1725333010000|2024-09-03 03:10:10|5633.96|5633.26|5633.71|5633.01|5634.21|5633.51|5633.71|5633.01|32
1725333020000|2024-09-03 03:10:20|5633.83|5633.13|5633.46|5632.76|5633.83|5633.13|5633.46|5632.76|49
1725333030000|2024-09-03 03:10:30|5633.71|5633.01|5633.46|5632.76|5633.71|5633.01|5633.46|5632.76|20
1725333040000|2024-09-03 03:10:40|5633.21|5632.51|5633.21|5632.51|5633.21|5632.51|5632.96|5632.26|58
1725333050000|2024-09-03 03:10:50|5633.08|5632.38|5633.21|5632.51|5633.21|5632.51|5632.71|5632.01|97
1725333060000|2024-09-03 03:11:00|5632.96|5632.26|5632.96|5632.26|5633.21|5632.51|5632.46|5631.76|162
1725333070000|2024-09-03 03:11:10|5633.21|5632.51|5633.21|5632.51|5633.21|5632.51|5633.08|5632.38|29
1725333080000|2024-09-03 03:11:20|5633.33|5632.63|5633.46|5632.76|5633.46|5632.76|5633.33|5632.63|38
1725333090000|2024-09-03 03:11:30|5633.58|5632.88|5633.71|5633.01|5633.71|5633.01|5633.46|5632.76|21
1725333100000|2024-09-03 03:11:40|5633.46|5632.76|5633.46|5632.76|5633.71|5633.01|5633.46|5632.76|25
1725333110000|2024-09-03 03:11:50|5633.58|5632.88|5633.71|5633.01|5633.71|5633.01|5633.58|5632.88|14
1725333120000|2024-09-03 03:12:00|5633.46|5632.76|5633.46|5632.76|5633.46|5632.76|5633.46|5632.76|61
1725333130000|2024-09-03 03:12:10|5633.58|5632.88|5633.46|5632.76|5633.71|5633.01|5633.21|5632.51|18
1725333140000|2024-09-03 03:12:20|5633.33|5632.63|5633.21|5632.51|5633.33|5632.63|5633.21|5632.51|6
1725333150000|2024-09-03 03:12:30|5632.96|5632.26|5632.71|5632.01|5632.96|5632.26|5632.71|5632.01|48
1725333160000|2024-09-03 03:12:40|5632.96|5632.26|5632.96|5632.26|5632.96|5632.26|5632.96|5632.26|16
1725333170000|2024-09-03 03:12:50|5632.71|5632.01|5632.96|5632.26|5632.96|5632.26|5632.71|5632.01|34
1725333180000|2024-09-03 03:13:00|5633.08|5632.38|5633.46|5632.76|5633.46|5632.76|5633.08|5632.38|55
1725333190000|2024-09-03 03:13:10|5633.21|5632.51|5633.21|5632.51|5633.21|5632.51|5633.21|5632.51|1
1725333200000|2024-09-03 03:13:20|5633.33|5632.63|5633.46|5632.76|5633.46|5632.76|5633.33|5632.63|19
1725333210000|2024-09-03 03:13:30|5633.71|5633.01|5633.96|5633.26|5633.96|5633.26|5633.46|5632.76|17
1725333220000|2024-09-03 03:13:40|5633.83|5633.13|5633.96|5633.26|5633.96|5633.26|5633.71|5633.01|10
1725333230000|2024-09-03 03:13:50|5634.08|5633.38|5634.21|5633.51|5634.21|5633.51|5634.08|5633.38|8
1725333240000|2024-09-03 03:14:00|5633.96|5633.26|5634.21|5633.51|5634.21|5633.51|5633.96|5633.26|14
1725333250000|2024-09-03 03:14:10|5634.08|5633.38|5634.46|5633.76|5634.46|5633.76|5634.08|5633.38|21
1725333260000|2024-09-03 03:14:20|5634.58|5633.88|5634.71|5634.01|5634.71|5634.01|5634.58|5633.88|32
1725333270000|2024-09-03 03:14:30|||||||||2
1725333280000|2024-09-03 03:14:40|||||||||3
1725333290000|2024-09-03 03:14:50|5634.83|5634.13|5634.83|5634.13|5634.83|5634.13|5634.83|5634.13|13
1725333300000|2024-09-03 03:15:00|5634.96|5634.26|5634.96|5634.26|5634.96|5634.26|5634.71|5634.01|19
1725333310000|2024-09-03 03:15:10|5634.71|5634.01|5634.21|5633.51|5634.71|5634.01|5634.21|5633.51|69
1725333320000|2024-09-03 03:15:20|5633.96|5633.26|5633.71|5633.01|5634.21|5633.51|5633.71|5633.01|33
1725333330000|2024-09-03 03:15:30|5633.83|5633.13|5633.96|5633.26|5633.96|5633.26|5633.83|5633.13|25
1725333340000|2024-09-03 03:15:40|5634.21|5633.51|5634.46|5633.76|5634.46|5633.76|5633.96|5633.26|39
1725333350000|2024-09-03 03:15:50|5634.21|5633.51|5634.46|5633.76|5634.58|5633.88|5634.21|5633.51|25
1725333360000|2024-09-03 03:16:00|5634.58|5633.88|5634.96|5634.26|5634.96|5634.26|5634.46|5633.76|23
1725333370000|2024-09-03 03:16:10|5634.83|5634.13|5634.96|5634.26|5634.96|5634.26|5634.71|5634.01|15
1725333380000|2024-09-03 03:16:20|5634.83|5634.13|5634.96|5634.26|5634.96|5634.26|5634.71|5634.01|21
1725333390000|2024-09-03 03:16:30|5635.08|5634.38|5634.71|5634.01|5635.08|5634.38|5634.71|5634.01|19
1725333400000|2024-09-03 03:16:40|5634.83|5634.13|5634.71|5634.01|5634.96|5634.26|5634.71|5634.01|9
1725333420000|2024-09-03 03:17:00|5634.83|5634.13|5634.46|5633.76|5634.83|5634.13|5634.46|5633.76|21
1725333430000|2024-09-03 03:17:10|5634.58|5633.88|5634.96|5634.26|5634.96|5634.26|5634.58|5633.88|16
1725333450000|2024-09-03 03:17:30|5635.21|5634.51|5635.21|5634.51|5635.21|5634.51|5635.21|5634.51|14
1725333470000|2024-09-03 03:17:50|5635.33|5634.63|5635.21|5634.51|5635.33|5634.63|5635.21|5634.51|22
1725333480000|2024-09-03 03:18:00|5635.33|5634.63|5635.46|5634.76|5635.46|5634.76|5635.21|5634.51|7
1725333490000|2024-09-03 03:18:10|5635.21|5634.51|5635.21|5634.51|5635.21|5634.51|5635.21|5634.51|10
1725333500000|2024-09-03 03:18:20|||||||||2
1725333520000|2024-09-03 03:18:40|5635.33|5634.63|5635.21|5634.51|5635.33|5634.63|5635.21|5634.51|5
1725333530000|2024-09-03 03:18:50|5635.33|5634.63|5635.46|5634.76|5635.46|5634.76|5635.21|5634.51|22
1725333540000|2024-09-03 03:19:00|5635.58|5634.88|5635.46|5634.76|5635.71|5635.01|5635.46|5634.76|15
1725333550000|2024-09-03 03:19:10|5635.71|5635.01|5635.46|5634.76|5635.71|5635.01|5635.46|5634.76|48
1725333560000|2024-09-03 03:19:20|5635.71|5635.01|5635.71|5635.01|5635.71|5635.01|5635.71|5635.01|56
1725333570000|2024-09-03 03:19:30|5635.96|5635.26|5636.21|5635.51|5636.21|5635.51|5635.96|5635.26|46
1725333580000|2024-09-03 03:19:40|5635.71|5635.01|5635.46|5634.76|5635.71|5635.01|5635.46|5634.76|110
1725333590000|2024-09-03 03:19:50|5635.33|5634.63|5635.46|5634.76|5635.46|5634.76|5635.33|5634.63|11
1725333600000|2024-09-03 03:20:00|5635.33|5634.63|5635.21|5634.51|5635.33|5634.63|5635.21|5634.51|9
1725333610000|2024-09-03 03:20:10|5635.33|5634.63|5635.21|5634.51|5635.33|5634.63|5635.21|5634.51|21
1725333630000|2024-09-03 03:20:30|5635.08|5634.38|5634.96|5634.26|5635.21|5634.51|5634.96|5634.26|54
1725333640000|2024-09-03 03:20:40|5635.21|5634.51|5635.46|5634.76|5635.46|5634.76|5635.21|5634.51|37
1725333650000|2024-09-03 03:20:50|5635.58|5634.88|5635.71|5635.01|5635.71|5635.01|5635.46|5634.76|31
1725333660000|2024-09-03 03:21:00|5635.46|5634.76|5635.46|5634.76|5635.46|5634.76|5635.46|5634.76|11
1725333670000|2024-09-03 03:21:10|5635.58|5634.88|5635.71|5635.01|5635.71|5635.01|5635.58|5634.88|12
1725333680000|2024-09-03 03:21:20|5635.46|5634.76|5635.46|5634.76|5635.46|5634.76|5635.46|5634.76|18
1725333690000|2024-09-03 03:21:30|5635.71|5635.01|5635.46|5634.76|5635.71|5635.01|5635.46|5634.76|14
1725333700000|2024-09-03 03:21:40|5635.33|5634.63|5635.21|5634.51|5635.33|5634.63|5635.21|5634.51|11
1725333710000|2024-09-03 03:21:50|||||||||1
1725333720000|2024-09-03 03:22:00|5634.96|5634.26|5634.96|5634.26|5634.96|5634.26|5634.96|5634.26|14
1725333730000|2024-09-03 03:22:10|||||||||4
1725333750000|2024-09-03 03:22:30|5635.21|5634.51|5634.96|5634.26|5635.21|5634.51|5634.96|5634.26|15
1725333760000|2024-09-03 03:22:40|5634.83|5634.13|5634.71|5634.01|5634.96|5634.26|5634.71|5634.01|13
1725333770000|2024-09-03 03:22:50|5634.96|5634.26|5634.71|5634.01|5634.96|5634.26|5634.71|5634.01|19
1725333780000|2024-09-03 03:23:00|5634.46|5633.76|5634.33|5633.63|5634.46|5633.76|5634.21|5633.51|64
1725333790000|2024-09-03 03:23:10|5634.21|5633.51|5634.46|5633.76|5634.46|5633.76|5634.21|5633.51|14
1725333800000|2024-09-03 03:23:20|||||||||1
1725333810000|2024-09-03 03:23:30|||||||||1
1725333820000|2024-09-03 03:23:40|5634.58|5633.88|5634.46|5633.76|5634.71|5634.01|5634.46|5633.76|21
1725333830000|2024-09-03 03:23:50|5634.71|5634.01|5634.71|5634.01|5634.71|5634.01|5634.71|5634.01|11
1725333840000|2024-09-03 03:24:00|5634.58|5633.88|5634.46|5633.76|5634.58|5633.88|5634.46|5633.76|8
1725333850000|2024-09-03 03:24:10|5634.58|5633.88|5634.71|5634.01|5634.71|5634.01|5634.58|5633.88|11
1725333860000|2024-09-03 03:24:20|5634.96|5634.26|5634.96|5634.26|5634.96|5634.26|5634.71|5634.01|23
1725333870000|2024-09-03 03:24:30|||||||||12
1725333880000|2024-09-03 03:24:40|5634.83|5634.13|5634.71|5634.01|5634.96|5634.26|5634.71|5634.01|12
1725333890000|2024-09-03 03:24:50|5634.83|5634.13|5634.71|5634.01|5634.83|5634.13|5634.71|5634.01|17
1725333900000|2024-09-03 03:25:00|5634.83|5634.13|5634.71|5634.01|5634.96|5634.26|5634.71|5634.01|7
1725333910000|2024-09-03 03:25:10|5634.83|5634.13|5634.71|5634.01|5634.83|5634.13|5634.71|5634.01|0
1725333930000|2024-09-03 03:25:30|5634.58|5633.88|5634.58|5633.88|5634.58|5633.88|5634.46|5633.76|12
1725333940000|2024-09-03 03:25:40|5634.71|5634.01|5634.71|5634.01|5634.71|5634.01|5634.71|5634.01|0
1725333950000|2024-09-03 03:25:50|5634.83|5634.13|5634.83|5634.13|5634.83|5634.13|5634.83|5634.13|6
1725333960000|2024-09-03 03:26:00|5634.96|5634.26|5634.96|5634.26|5634.96|5634.26|5634.71|5634.01|6
1725333970000|2024-09-03 03:26:10|5634.71|5634.01|5634.96|5634.26|5634.96|5634.26|5634.71|5634.01|17
1725334000000|2024-09-03 03:26:40|||||||||9
1725334010000|2024-09-03 03:26:50|5634.71|5634.01|5634.71|5634.01|5634.71|5634.01|5634.71|5634.01|4
1725334020000|2024-09-03 03:27:00|||||||||2
1725334030000|2024-09-03 03:27:10|5634.58|5633.88|5634.46|5633.76|5634.58|5633.88|5634.46|5633.76|12
1725334040000|2024-09-03 03:27:20|5634.58|5633.88|5634.46|5633.76|5634.71|5634.01|5634.46|5633.76|14
1725334050000|2024-09-03 03:27:30|5634.58|5633.88|5634.46|5633.76|5634.58|5633.88|5634.46|5633.76|8
1725334060000|2024-09-03 03:27:40|5634.58|5633.88|5634.71|5634.01|5634.71|5634.01|5634.58|5633.88|2
1725334080000|2024-09-03 03:28:00|5634.83|5634.13|5634.71|5634.01|5634.83|5634.13|5634.71|5634.01|6
1725334090000|2024-09-03 03:28:10|5634.83|5634.13|5634.96|5634.26|5634.96|5634.26|5634.83|5634.13|4
1725334100000|2024-09-03 03:28:20|5635.08|5634.38|5635.21|5634.51|5635.21|5634.51|5635.08|5634.38|6
1725334110000|2024-09-03 03:28:30|5635.08|5634.38|5634.71|5634.01|5635.21|5634.51|5634.71|5634.01|33
1725334120000|2024-09-03 03:28:40|5634.83|5634.13|5634.71|5634.01|5634.83|5634.13|5634.71|5634.01|4
1725334130000|2024-09-03 03:28:50|||||||||1
1725334140000|2024-09-03 03:29:00|||||||||4
1725334150000|2024-09-03 03:29:10|5634.58|5633.88|5634.46|5633.76|5634.58|5633.88|5634.46|5633.76|7
1725334160000|2024-09-03 03:29:20|5634.58|5633.88|5634.71|5634.01|5634.71|5634.01|5634.58|5633.88|2
1725334180000|2024-09-03 03:29:40|5634.96|5634.26|5634.96|5634.26|5634.96|5634.26|5634.96|5634.26|53
1725334190000|2024-09-03 03:29:50|5634.83|5634.13|5634.96|5634.26|5634.96|5634.26|5634.83|5634.13|9
1725334200000|2024-09-03 03:30:00|5634.83|5634.13|5634.71|5634.01|5634.96|5634.26|5634.71|5634.01|13
1725334210000|2024-09-03 03:30:10|5634.96|5634.26|5634.96|5634.26|5634.96|5634.26|5634.96|5634.26|3
1725334220000|2024-09-03 03:30:20|5635.21|5634.51|5634.96|5634.26|5635.21|5634.51|5634.96|5634.26|12
1725334230000|2024-09-03 03:30:30|5635.08|5634.38|5634.96|5634.26|5635.21|5634.51|5634.96|5634.26|5
1725334250000|2024-09-03 03:30:50|5635.08|5634.38|5634.96|5634.26|5635.08|5634.38|5634.71|5634.01|33
1725334260000|2024-09-03 03:31:00|5634.83|5634.13|5634.96|5634.26|5634.96|5634.26|5634.83|5634.13|5
1725334270000|2024-09-03 03:31:10|5635.08|5634.38|5634.96|5634.26|5635.08|5634.38|5634.96|5634.26|11
1725334290000|2024-09-03 03:31:30|5635.08|5634.38|5634.96|5634.26|5635.21|5634.51|5634.96|5634.26|9
1725334300000|2024-09-03 03:31:40|||||||||2
1725334310000|2024-09-03 03:31:50|5634.83|5634.13|5634.96|5634.26|5634.96|5634.26|5634.83|5634.13|16
1725334340000|2024-09-03 03:32:20|5635.21|5634.51|5634.83|5634.13|5635.21|5634.51|5634.83|5634.13|44
1725334350000|2024-09-03 03:32:30|5634.71|5634.01|5634.46|5633.76|5634.71|5634.01|5634.46|5633.76|63
1725334360000|2024-09-03 03:32:40|5634.71|5634.01|5634.71|5634.01|5634.71|5634.01|5634.71|5634.01|40
1725334370000|2024-09-03 03:32:50|5634.83|5634.13|5634.96|5634.26|5634.96|5634.26|5634.83|5634.13|14
1725334380000|2024-09-03 03:33:00|5634.71|5634.01|5634.96|5634.26|5634.96|5634.26|5634.71|5634.01|30
1725334410000|2024-09-03 03:33:30|5635.21|5634.51|5635.21|5634.51|5635.21|5634.51|5635.21|5634.51|21
1725334420000|2024-09-03 03:33:40|5634.96|5634.26|5635.21|5634.51|5635.21|5634.51|5634.96|5634.26|16
1725334430000|2024-09-03 03:33:50|||||||||1
1725334440000|2024-09-03 03:34:00|5635.33|5634.63|5635.46|5634.76|5635.46|5634.76|5635.33|5634.63|16
1725334450000|2024-09-03 03:34:10|5635.71|5635.01|5635.71|5635.01|5635.71|5635.01|5635.71|5635.01|28
1725334470000|2024-09-03 03:34:30|5635.46|5634.76|5635.46|5634.76|5635.46|5634.76|5635.46|5634.76|5
1725334480000|2024-09-03 03:34:40|||||||||8
1725334490000|2024-09-03 03:34:50|||||||||1
1725334500000|2024-09-03 03:35:00|||||||||15
1725334510000|2024-09-03 03:35:10|5635.33|5634.63|5635.46|5634.76|5635.46|5634.76|5635.33|5634.63|16
1725334520000|2024-09-03 03:35:20|||||||||4
1725334530000|2024-09-03 03:35:30|5635.58|5634.88|5636.21|5635.51|5636.21|5635.51|5635.58|5634.88|49
1725334540000|2024-09-03 03:35:40|5635.96|5635.26|5635.96|5635.26|5635.96|5635.26|5635.96|5635.26|4
1725334550000|2024-09-03 03:35:50|5635.71|5635.01|5635.96|5635.26|5635.96|5635.26|5635.71|5635.01|14
1725334560000|2024-09-03 03:36:00|||||||||6
1725334570000|2024-09-03 03:36:10|||||||||1
1725334580000|2024-09-03 03:36:20|5636.08|5635.38|5636.46|5635.76|5636.46|5635.76|5635.96|5635.26|18
1725334590000|2024-09-03 03:36:30|5636.71|5636.01|5636.46|5635.76|5636.71|5636.01|5636.46|5635.76|59
1725334600000|2024-09-03 03:36:40|5636.71|5636.01|5636.71|5636.01|5636.71|5636.01|5636.46|5635.76|99
1725334610000|2024-09-03 03:36:50|5636.58|5635.88|5636.71|5636.01|5636.71|5636.01|5636.58|5635.88|9
1725334620000|2024-09-03 03:37:00|5636.58|5635.88|5636.46|5635.76|5636.58|5635.88|5636.46|5635.76|13
1725334630000|2024-09-03 03:37:10|5636.58|5635.88|5636.46|5635.76|5636.58|5635.88|5636.46|5635.76|7
1725334650000|2024-09-03 03:37:30|||||||||8
1725334660000|2024-09-03 03:37:40|5636.71|5636.01|5636.96|5636.26|5636.96|5636.26|5636.71|5636.01|31
1725334670000|2024-09-03 03:37:50|5636.83|5636.13|5636.96|5636.26|5636.96|5636.26|5636.71|5636.01|10
1725334680000|2024-09-03 03:38:00|||||||||13
1725334690000|2024-09-03 03:38:10|5637.21|5636.51|5636.96|5636.26|5637.21|5636.51|5636.96|5636.26|19
1725334700000|2024-09-03 03:38:20|5636.71|5636.01|5636.71|5636.01|5636.71|5636.01|5636.71|5636.01|11
1725334710000|2024-09-03 03:38:30|||||||||6
1725334720000|2024-09-03 03:38:40|5636.96|5636.26|5636.71|5636.01|5636.96|5636.26|5636.71|5636.01|19
1725334730000|2024-09-03 03:38:50|5636.46|5635.76|5636.21|5635.51|5636.46|5635.76|5636.21|5635.51|9
1725334740000|2024-09-03 03:39:00|5635.96|5635.26|5635.71|5635.01|5635.96|5635.26|5635.71|5635.01|55
1725334750000|2024-09-03 03:39:10|5635.96|5635.26|5635.96|5635.26|5635.96|5635.26|5635.96|5635.26|17
1725334760000|2024-09-03 03:39:20|5635.71|5635.01|5635.71|5635.01|5635.83|5635.13|5635.71|5635.01|15
1725334780000|2024-09-03 03:39:40|||||||||4
1725334790000|2024-09-03 03:39:50|5635.83|5635.13|5635.71|5635.01|5635.83|5635.13|5635.71|5635.01|11
1725334800000|2024-09-03 03:40:00|5635.83|5635.13|5635.96|5635.26|5635.96|5635.26|5635.83|5635.13|12
1725334810000|2024-09-03 03:40:10|||||||||8
1725334820000|2024-09-03 03:40:20|5636.08|5635.38|5635.96|5635.26|5636.08|5635.38|5635.96|5635.26|3
1725334830000|2024-09-03 03:40:30|5636.08|5635.38|5636.46|5635.76|5636.46|5635.76|5636.08|5635.38|9
1725334840000|2024-09-03 03:40:40|5636.71|5636.01|5636.46|5635.76|5636.71|5636.01|5636.46|5635.76|9
1725334850000|2024-09-03 03:40:50|||||||||4
1725334860000|2024-09-03 03:41:00|||||||||3
1725334870000|2024-09-03 03:41:10|5636.58|5635.88|5636.46|5635.76|5636.71|5636.01|5636.46|5635.76|8
1725334880000|2024-09-03 03:41:20|5636.21|5635.51|5636.21|5635.51|5636.21|5635.51|5636.21|5635.51|9
1725334890000|2024-09-03 03:41:30|5636.33|5635.63|5636.33|5635.63|5636.33|5635.63|5636.33|5635.63|1
1725334900000|2024-09-03 03:41:40|5636.46|5635.76|5636.21|5635.51|5636.46|5635.76|5636.21|5635.51|1
1725334910000|2024-09-03 03:41:50|5636.33|5635.63|5636.71|5636.01|5636.71|5636.01|5636.21|5635.51|17
1725334920000|2024-09-03 03:42:00|5636.96|5636.26|5636.96|5636.26|5636.96|5636.26|5636.83|5636.13|17
1725334930000|2024-09-03 03:42:10|5636.83|5636.13|5636.83|5636.13|5636.96|5636.26|5636.83|5636.13|25
1725334940000|2024-09-03 03:42:20|5636.71|5636.01|5636.71|5636.01|5636.71|5636.01|5636.71|5636.01|8
1725334950000|2024-09-03 03:42:30|||||||||2
1725334960000|2024-09-03 03:42:40|5636.58|5635.88|5636.58|5635.88|5636.71|5636.01|5636.58|5635.88|12
1725334970000|2024-09-03 03:42:50|5636.71|5636.01|5636.71|5636.01|5636.71|5636.01|5636.71|5636.01|0
1725334980000|2024-09-03 03:43:00|||||||||20
1725335000000|2024-09-03 03:43:20|5636.83|5636.13|5636.83|5636.13|5636.83|5636.13|5636.83|5636.13|19
1725335010000|2024-09-03 03:43:30|5636.96|5636.26|5636.96|5636.26|5636.96|5636.26|5636.96|5636.26|0
1725335020000|2024-09-03 03:43:40|5637.21|5636.51|5637.21|5636.51|5637.21|5636.51|5637.21|5636.51|4
1725335040000|2024-09-03 03:44:00|||||||||3
1725335050000|2024-09-03 03:44:10|||||||||6
1725335070000|2024-09-03 03:44:30|||||||||8
1725335090000|2024-09-03 03:44:50|5637.33|5636.63|5637.46|5636.76|5637.46|5636.76|5637.33|5636.63|8
1725335100000|2024-09-03 03:45:00|5637.21|5636.51|5637.21|5636.51|5637.46|5636.76|5637.21|5636.51|20
1725335120000|2024-09-03 03:45:20|5637.08|5636.38|5637.21|5636.51|5637.21|5636.51|5637.08|5636.38|15
1725335130000|2024-09-03 03:45:30|5637.33|5636.63|5637.21|5636.51|5637.33|5636.63|5637.21|5636.51|0
1725335140000|2024-09-03 03:45:40|5637.46|5636.76|5637.71|5637.01|5637.71|5637.01|5637.46|5636.76|17
1725335160000|2024-09-03 03:46:00|5637.96|5637.26|5638.08|5637.38|5638.21|5637.51|5637.96|5637.26|61
1725335170000|2024-09-03 03:46:10|5638.21|5637.51|5638.71|5638.01|5638.71|5638.01|5638.08|5637.38|72
1725335180000|2024-09-03 03:46:20|5638.58|5637.88|5638.46|5637.76|5638.58|5637.88|5638.46|5637.76|26
1725335190000|2024-09-03 03:46:30|||||||||2
1725335200000|2024-09-03 03:46:40|5638.58|5637.88|5638.46|5637.76|5638.58|5637.88|5638.46|5637.76|14
1725335210000|2024-09-03 03:46:50|5638.33|5637.63|5638.21|5637.51|5638.46|5637.76|5638.21|5637.51|16
1725335220000|2024-09-03 03:47:00|5638.08|5637.38|5637.96|5637.26|5638.21|5637.51|5637.96|5637.26|21
1725335230000|2024-09-03 03:47:10|5638.08|5637.38|5638.21|5637.51|5638.21|5637.51|5638.08|5637.38|9
1725335240000|2024-09-03 03:47:20|||||||||8
1725335250000|2024-09-03 03:47:30|5638.46|5637.76|5638.46|5637.76|5638.46|5637.76|5638.46|5637.76|25
1725335260000|2024-09-03 03:47:40|5638.33|5637.63|5638.21|5637.51|5638.33|5637.63|5638.21|5637.51|10
1725335270000|2024-09-03 03:47:50|5638.08|5637.38|5638.46|5637.76|5638.46|5637.76|5637.96|5637.26|53
1725335280000|2024-09-03 03:48:00|5638.71|5638.01|5638.71|5638.01|5638.71|5638.01|5638.71|5638.01|10
1725335290000|2024-09-03 03:48:10|5638.96|5638.26|5638.96|5638.26|5638.96|5638.26|5638.83|5638.13|26
1725335300000|2024-09-03 03:48:20|5639.21|5638.51|5639.21|5638.51|5639.21|5638.51|5639.21|5638.51|51
1725335310000|2024-09-03 03:48:30|5638.96|5638.26|5638.96|5638.26|5638.96|5638.26|5638.96|5638.26|5
1725335320000|2024-09-03 03:48:40|5639.08|5638.38|5639.21|5638.51|5639.21|5638.51|5639.08|5638.38|20
1725335330000|2024-09-03 03:48:50|||||||||5
1725335340000|2024-09-03 03:49:00|||||||||5
1725335350000|2024-09-03 03:49:10|5639.46|5638.76|5639.46|5638.76|5639.46|5638.76|5639.46|5638.76|12
1725335360000|2024-09-03 03:49:20|||||||||9
1725335370000|2024-09-03 03:49:30|5639.33|5638.63|5639.46|5638.76|5639.46|5638.76|5639.21|5638.51|11
1725335380000|2024-09-03 03:49:40|5639.71|5639.01|5639.71|5639.01|5639.71|5639.01|5639.71|5639.01|8
1725335390000|2024-09-03 03:49:50|5639.46|5638.76|5639.46|5638.76|5639.46|5638.76|5639.46|5638.76|24
1725335400000|2024-09-03 03:50:00|5639.71|5639.01|5639.71|5639.01|5639.71|5639.01|5639.71|5639.01|16
1725335410000|2024-09-03 03:50:10|5639.83|5639.13|5639.71|5639.01|5639.83|5639.13|5639.71|5639.01|10
1725335420000|2024-09-03 03:50:20|5639.46|5638.76|5639.46|5638.76|5639.71|5639.01|5639.46|5638.76|51
1725335440000|2024-09-03 03:50:40|5639.21|5638.51|5639.21|5638.51|5639.46|5638.76|5639.21|5638.51|79
1725335450000|2024-09-03 03:50:50|5639.33|5638.63|5639.21|5638.51|5639.46|5638.76|5639.21|5638.51|22
1725335460000|2024-09-03 03:51:00|5639.46|5638.76|5639.71|5639.01|5639.71|5639.01|5639.46|5638.76|26
1725335470000|2024-09-03 03:51:10|5639.46|5638.76|5639.21|5638.51|5639.46|5638.76|5639.21|5638.51|28
1725335480000|2024-09-03 03:51:20|||||||||6
1725335490000|2024-09-03 03:51:30|5639.33|5638.63|5639.46|5638.76|5639.46|5638.76|5639.21|5638.51|38
1725335500000|2024-09-03 03:51:40|5639.21|5638.51|5638.96|5638.26|5639.21|5638.51|5638.96|5638.26|45
1725335510000|2024-09-03 03:51:50|||||||||1
1725335520000|2024-09-03 03:52:00|5638.83|5638.13|5638.71|5638.01|5638.83|5638.13|5638.71|5638.01|11
1725335530000|2024-09-03 03:52:10|5638.83|5638.13|5638.96|5638.26|5638.96|5638.26|5638.83|5638.13|17
1725335550000|2024-09-03 03:52:30|5639.21|5638.51|5638.96|5638.26|5639.21|5638.51|5638.96|5638.26|18
1725335570000|2024-09-03 03:52:50|5639.08|5638.38|5639.21|5638.51|5639.21|5638.51|5639.08|5638.38|48
1725335580000|2024-09-03 03:53:00|5639.33|5638.63|5639.46|5638.76|5639.46|5638.76|5639.33|5638.63|10
1725335590000|2024-09-03 03:53:10|5639.33|5638.63|5639.71|5639.01|5639.71|5639.01|5639.21|5638.51|22
1725335600000|2024-09-03 03:53:20|5639.58|5638.88|5639.71|5639.01|5639.71|5639.01|5639.46|5638.76|18
1725335620000|2024-09-03 03:53:40|||||||||1
1725335630000|2024-09-03 03:53:50|||||||||5
1725335640000|2024-09-03 03:54:00|5639.58|5638.88|5639.71|5639.01|5639.71|5639.01|5639.58|5638.88|15
1725335650000|2024-09-03 03:54:10|5639.58|5638.88|5639.46|5638.76|5639.71|5639.01|5639.46|5638.76|37
1725335670000|2024-09-03 03:54:30|||||||||2
1725335680000|2024-09-03 03:54:40|5639.58|5638.88|5639.46|5638.76|5639.71|5639.01|5639.46|5638.76|14
1725335700000|2024-09-03 03:55:00|5639.58|5638.88|5639.71|5639.01|5639.71|5639.01|5639.58|5638.88|10
1725335710000|2024-09-03 03:55:10|5639.83|5639.13|5639.96|5639.26|5639.96|5639.26|5639.83|5639.13|21
1725335720000|2024-09-03 03:55:20|5640.08|5639.38|5640.21|5639.51|5640.21|5639.51|5639.96|5639.26|23
1725335730000|2024-09-03 03:55:30|||||||||2
1725335740000|2024-09-03 03:55:40|5640.46|5639.76|5640.21|5639.51|5640.46|5639.76|5640.21|5639.51|33
1725335750000|2024-09-03 03:55:50|||||||||1
1725335760000|2024-09-03 03:56:00|5639.96|5639.26|5639.96|5639.26|5639.96|5639.26|5639.96|5639.26|8
1725335770000|2024-09-03 03:56:10|||||||||2
1725335790000|2024-09-03 03:56:30|5639.83|5639.13|5639.71|5639.01|5639.83|5639.13|5639.71|5639.01|2
1725335800000|2024-09-03 03:56:40|5639.96|5639.26|5639.96|5639.26|5639.96|5639.26|5639.96|5639.26|9
1725335810000|2024-09-03 03:56:50|5639.71|5639.01|5639.83|5639.13|5639.96|5639.26|5639.71|5639.01|36
1725335820000|2024-09-03 03:57:00|5639.71|5639.01|5639.71|5639.01|5639.96|5639.26|5639.71|5639.01|1
1725335830000|2024-09-03 03:57:10|5639.83|5639.13|5639.71|5639.01|5639.96|5639.26|5639.71|5639.01|10
1725335840000|2024-09-03 03:57:20|5639.83|5639.13|5639.83|5639.13|5639.96|5639.26|5639.83|5639.13|6
1725335850000|2024-09-03 03:57:30|5639.96|5639.26|5639.71|5639.01|5639.96|5639.26|5639.71|5639.01|1
1725335860000|2024-09-03 03:57:40|5639.58|5638.88|5639.46|5638.76|5639.58|5638.88|5639.46|5638.76|5
1725335870000|2024-09-03 03:57:50|5639.58|5638.88|5639.71|5639.01|5639.71|5639.01|5639.58|5638.88|17
1725335880000|2024-09-03 03:58:00|5639.58|5638.88|5639.46|5638.76|5639.58|5638.88|5639.46|5638.76|6
1725335910000|2024-09-03 03:58:30|5639.33|5638.63|5639.46|5638.76|5639.46|5638.76|5639.33|5638.63|15
1725335920000|2024-09-03 03:58:40|5639.33|5638.63|5639.33|5638.63|5639.46|5638.76|5639.33|5638.63|7
1725335930000|2024-09-03 03:58:50|5639.21|5638.51|5639.46|5638.76|5639.46|5638.76|5639.21|5638.51|4
1725335950000|2024-09-03 03:59:10|5639.58|5638.88|5639.71|5639.01|5639.71|5639.01|5639.58|5638.88|2
1725335960000|2024-09-03 03:59:20|5639.83|5639.13|5639.71|5639.01|5639.83|5639.13|5639.71|5639.01|6
1725335970000|2024-09-03 03:59:30|5639.96|5639.26|5640.21|5639.51|5640.21|5639.51|5639.96|5639.26|6
1725335980000|2024-09-03 03:59:40|5640.46|5639.76|5640.21|5639.51|5640.46|5639.76|5640.21|5639.51|23
1725335990000|2024-09-03 03:59:50|5640.33|5639.63|5640.33|5639.63|5640.33|5639.63|5640.21|5639.51|11
1725336000000|2024-09-03 04:00:00|5640.21|5639.51|5640.33|5639.63|5640.46|5639.76|5640.08|5639.38|23
1725336010000|2024-09-03 04:00:10|5640.46|5639.76|5640.46|5639.76|5640.58|5639.88|5640.33|5639.63|12
1725336020000|2024-09-03 04:00:20|5640.21|5639.51|5640.21|5639.51|5640.46|5639.76|5640.21|5639.51|13
1725336030000|2024-09-03 04:00:30|5640.33|5639.63|5640.21|5639.51|5640.33|5639.63|5640.21|5639.51|9
1725336040000|2024-09-03 04:00:40|5640.08|5639.38|5639.96|5639.26|5640.08|5639.38|5639.96|5639.26|3
1725336050000|2024-09-03 04:00:50|5639.83|5639.13|5639.83|5639.13|5639.96|5639.26|5639.71|5639.01|9
1725336060000|2024-09-03 04:01:00|5639.71|5639.01|5640.21|5639.51|5640.21|5639.51|5639.71|5639.01|6
1725336070000|2024-09-03 04:01:10|||||||||1
1725336090000|2024-09-03 04:01:30|||||||||15
1725336100000|2024-09-03 04:01:40|5640.33|5639.63|5639.96|5639.26|5640.33|5639.63|5639.96|5639.26|9
1725336120000|2024-09-03 04:02:00|5640.21|5639.51|5640.21|5639.51|5640.21|5639.51|5640.21|5639.51|5
1725336140000|2024-09-03 04:02:20|5640.08|5639.38|5639.96|5639.26|5640.08|5639.38|5639.96|5639.26|3
1725336150000|2024-09-03 04:02:30|||||||||2
1725336160000|2024-09-03 04:02:40|5639.83|5639.13|5639.96|5639.26|5639.96|5639.26|5639.83|5639.13|13
1725336170000|2024-09-03 04:02:50|5640.08|5639.38|5640.21|5639.51|5640.21|5639.51|5640.08|5639.38|7
1725336180000|2024-09-03 04:03:00|5639.96|5639.26|5639.46|5638.76|5639.96|5639.26|5639.46|5638.76|17
1725336190000|2024-09-03 04:03:10|||||||||8
1725336200000|2024-09-03 04:03:20|5639.33|5638.63|5639.21|5638.51|5639.46|5638.76|5639.21|5638.51|10
1725336210000|2024-09-03 04:03:30|5639.33|5638.63|5639.21|5638.51|5639.33|5638.63|5639.21|5638.51|1
1725336220000|2024-09-03 04:03:40|5639.33|5638.63|5639.21|5638.51|5639.33|5638.63|5639.21|5638.51|3
1725336230000|2024-09-03 04:03:50|||||||||1
1725336240000|2024-09-03 04:04:00|5639.33|5638.63|5639.21|5638.51|5639.33|5638.63|5639.21|5638.51|16
1725336250000|2024-09-03 04:04:10|5639.46|5638.76|5639.46|5638.76|5639.46|5638.76|5639.46|5638.76|1
1725336270000|2024-09-03 04:04:30|||||||||2
1725336280000|2024-09-03 04:04:40|||||||||10
1725336290000|2024-09-03 04:04:50|5639.33|5638.63|5639.21|5638.51|5639.33|5638.63|5639.21|5638.51|4
1725336300000|2024-09-03 04:05:00|5639.33|5638.63|5639.21|5638.51|5639.33|5638.63|5639.21|5638.51|9
1725336320000|2024-09-03 04:05:20|5639.33|5638.63|5639.33|5638.63|5639.33|5638.63|5639.33|5638.63|7
1725336330000|2024-09-03 04:05:30|5639.21|5638.51|5639.46|5638.76|5639.46|5638.76|5639.21|5638.51|6
1725336340000|2024-09-03 04:05:40|5639.33|5638.63|5639.33|5638.63|5639.46|5638.76|5639.33|5638.63|3
1725336350000|2024-09-03 04:05:50|5639.21|5638.51|5639.21|5638.51|5639.21|5638.51|5639.21|5638.51|3
1725336370000|2024-09-03 04:06:10|5639.33|5638.63|5639.46|5638.76|5639.46|5638.76|5639.33|5638.63|8
1725336380000|2024-09-03 04:06:20|||||||||2
1725336390000|2024-09-03 04:06:30|||||||||1
1725336400000|2024-09-03 04:06:40|||||||||1
1725336410000|2024-09-03 04:06:50|5639.33|5638.63|5639.21|5638.51|5639.33|5638.63|5639.21|5638.51|5
1725336420000|2024-09-03 04:07:00|5639.33|5638.63|5639.21|5638.51|5639.33|5638.63|5639.21|5638.51|4
1725336440000|2024-09-03 04:07:20|||||||||1
1725336470000|2024-09-03 04:07:50|5639.33|5638.63|5639.21|5638.51|5639.33|5638.63|5639.21|5638.51|7
1725336480000|2024-09-03 04:08:00|5638.96|5638.26|5639.21|5638.51|5639.21|5638.51|5638.96|5638.26|15
1725336490000|2024-09-03 04:08:10|||||||||1
1725336500000|2024-09-03 04:08:20|||||||||3
1725336520000|2024-09-03 04:08:40|5639.08|5638.38|5639.08|5638.38|5639.21|5638.51|5639.08|5638.38|15
1725336530000|2024-09-03 04:08:50|5638.96|5638.26|5639.21|5638.51|5639.21|5638.51|5638.96|5638.26|2
1725336540000|2024-09-03 04:09:00|5639.08|5638.38|5638.96|5638.26|5639.08|5638.38|5638.96|5638.26|3
1725336570000|2024-09-03 04:09:30|5638.71|5638.01|5638.96|5638.26|5638.96|5638.26|5638.71|5638.01|12
1725336580000|2024-09-03 04:09:40|||||||||5
1725336600000|2024-09-03 04:10:00|5639.71|5639.01|5639.71|5639.01|5639.71|5639.01|5639.71|5639.01|94
1725336610000|2024-09-03 04:10:10|5639.46|5638.76|5639.46|5638.76|5639.58|5638.88|5639.46|5638.76|23
1725336620000|2024-09-03 04:10:20|5639.58|5638.88|5639.46|5638.76|5639.71|5639.01|5639.46|5638.76|4
1725336640000|2024-09-03 04:10:40|5639.33|5638.63|5639.71|5639.01|5639.71|5639.01|5639.33|5638.63|13
1725336650000|2024-09-03 04:10:50|5639.58|5638.88|5639.58|5638.88|5639.58|5638.88|5639.46|5638.76|11
1725336660000|2024-09-03 04:11:00|5639.71|5639.01|5639.71|5639.01|5639.71|5639.01|5639.58|5638.88|9
1725336670000|2024-09-03 04:11:10|||||||||2
1725336680000|2024-09-03 04:11:20|5639.83|5639.13|5639.83|5639.13|5639.96|5639.26|5639.71|5639.01|23
1725336690000|2024-09-03 04:11:30|5639.96|5639.26|5639.96|5639.26|5639.96|5639.26|5639.96|5639.26|11
1725336700000|2024-09-03 04:11:40|5639.83|5639.13|5639.71|5639.01|5639.83|5639.13|5639.71|5639.01|12
1725336710000|2024-09-03 04:11:50|5639.58|5638.88|5639.46|5638.76|5639.58|5638.88|5639.46|5638.76|9
1725336720000|2024-09-03 04:12:00|5639.33|5638.63|5639.21|5638.51|5639.46|5638.76|5639.21|5638.51|35
1725336730000|2024-09-03 04:12:10|5638.96|5638.26|5638.96|5638.26|5638.96|5638.26|5638.96|5638.26|36
1725336760000|2024-09-03 04:12:40|5639.08|5638.38|5639.21|5638.51|5639.21|5638.51|5639.08|5638.38|9
1725336830000|2024-09-03 04:13:50|||||||||13
1725336880000|2024-09-03 04:14:40|||||||||4
1725336900000|2024-09-03 04:15:00|||||||||2
1725336930000|2024-09-03 04:15:30|5639.08|5638.38|5639.21|5638.51|5639.21|5638.51|5638.96|5638.26|13
1725336940000|2024-09-03 04:15:40|5639.08|5638.38|5639.21|5638.51|5639.21|5638.51|5638.96|5638.26|10
1725336950000|2024-09-03 04:15:50|5639.33|5638.63|5639.33|5638.63|5639.33|5638.63|5639.21|5638.51|3
1725336960000|2024-09-03 04:16:00|5639.21|5638.51|5639.21|5638.51|5639.21|5638.51|5639.21|5638.51|3
1725336980000|2024-09-03 04:16:20|5639.46|5638.76|5639.71|5639.01|5639.71|5639.01|5639.46|5638.76|23
1725336990000|2024-09-03 04:16:30|5639.83|5639.13|5639.71|5639.01|5639.83|5639.13|5639.71|5639.01|7
1725337000000|2024-09-03 04:16:40|5639.58|5638.88|5639.46|5638.76|5639.58|5638.88|5639.46|5638.76|7
1725337010000|2024-09-03 04:16:50|5639.58|5638.88|5639.58|5638.88|5639.58|5638.88|5639.46|5638.76|6
1725337020000|2024-09-03 04:17:00|5639.71|5639.01|5639.46|5638.76|5639.71|5639.01|5639.46|5638.76|3
1725337030000|2024-09-03 04:17:10|5639.58|5638.88|5639.71|5639.01|5639.71|5639.01|5639.58|5638.88|5
1725337040000|2024-09-03 04:17:20|5639.83|5639.13|5639.71|5639.01|5639.96|5639.26|5639.71|5639.01|42
1725337060000|2024-09-03 04:17:40|5639.58|5638.88|5639.46|5638.76|5639.71|5639.01|5639.46|5638.76|8
1725337080000|2024-09-03 04:18:00|||||||||5
1725337090000|2024-09-03 04:18:10|5639.33|5638.63|5639.21|5638.51|5639.33|5638.63|5639.21|5638.51|18
1725337110000|2024-09-03 04:18:30|||||||||2
1725337130000|2024-09-03 04:18:50|5639.46|5638.76|5639.46|5638.76|5639.46|5638.76|5639.46|5638.76|11
1725337140000|2024-09-03 04:19:00|5639.71|5639.01|5639.71|5639.01|5639.71|5639.01|5639.71|5639.01|8
1725337150000|2024-09-03 04:19:10|5639.46|5638.76|5639.46|5638.76|5639.46|5638.76|5639.46|5638.76|5
1725337160000|2024-09-03 04:19:20|||||||||1
1725337170000|2024-09-03 04:19:30|||||||||1
1725337180000|2024-09-03 04:19:40|||||||||3
1725337190000|2024-09-03 04:19:50|5639.33|5638.63|5639.21|5638.51|5639.33|5638.63|5639.21|5638.51|6
1725337210000|2024-09-03 04:20:10|5639.08|5638.38|5638.96|5638.26|5639.08|5638.38|5638.96|5638.26|8
1725337220000|2024-09-03 04:20:20|||||||||2
1725337230000|2024-09-03 04:20:30|5639.21|5638.51|5639.21|5638.51|5639.21|5638.51|5639.21|5638.51|6
1725337240000|2024-09-03 04:20:40|||||||||2
1725337270000|2024-09-03 04:21:10|5639.08|5638.38|5639.08|5638.38|5639.08|5638.38|5639.08|5638.38|66
1725337280000|2024-09-03 04:21:20|5639.21|5638.51|5639.21|5638.51|5639.21|5638.51|5639.21|5638.51|4
1725337310000|2024-09-03 04:21:50|5638.96|5638.26|5639.21|5638.51|5639.21|5638.51|5638.96|5638.26|20
1725337330000|2024-09-03 04:22:10|5638.96|5638.26|5638.96|5638.26|5638.96|5638.26|5638.96|5638.26|44
1725337360000|2024-09-03 04:22:40|5638.83|5638.13|5638.96|5638.26|5638.96|5638.26|5638.71|5638.01|17
1725337370000|2024-09-03 04:22:50|5638.83|5638.13|5638.96|5638.26|5638.96|5638.26|5638.71|5638.01|20
1725337390000|2024-09-03 04:23:10|5638.46|5637.76|5638.46|5637.76|5638.46|5637.76|5638.46|5637.76|65
1725337400000|2024-09-03 04:23:20|5638.21|5637.51|5638.46|5637.76|5638.46|5637.76|5638.21|5637.51|9
1725337410000|2024-09-03 04:23:30|5638.71|5638.01|5638.71|5638.01|5638.71|5638.01|5638.71|5638.01|6
1725337420000|2024-09-03 04:23:40|5638.83|5638.13|5638.83|5638.13|5638.83|5638.13|5638.71|5638.01|12
1725337430000|2024-09-03 04:23:50|5638.71|5638.01|5638.71|5638.01|5638.71|5638.01|5638.71|5638.01|9
1725337440000|2024-09-03 04:24:00|5638.83|5638.13|5639.21|5638.51|5639.21|5638.51|5638.83|5638.13|18
1725337450000|2024-09-03 04:24:10|5638.96|5638.26|5638.96|5638.26|5638.96|5638.26|5638.96|5638.26|41
1725337460000|2024-09-03 04:24:20|||||||||2
1725337470000|2024-09-03 04:24:30|5638.71|5638.01|5638.71|5638.01|5638.71|5638.01|5638.46|5637.76|18
1725337480000|2024-09-03 04:24:40|5638.46|5637.76|5638.46|5637.76|5638.46|5637.76|5638.46|5637.76|5
1725337490000|2024-09-03 04:24:50|5638.21|5637.51|5637.96|5637.26|5638.21|5637.51|5637.96|5637.26|50
1725337500000|2024-09-03 04:25:00|5637.83|5637.13|5637.96|5637.26|5637.96|5637.26|5637.83|5637.13|14
1725337510000|2024-09-03 04:25:10|5637.83|5637.13|5638.21|5637.51|5638.21|5637.51|5637.83|5637.13|31
1725337530000|2024-09-03 04:25:30|5637.96|5637.26|5637.96|5637.26|5637.96|5637.26|5637.96|5637.26|4
1725337550000|2024-09-03 04:25:50|5638.08|5637.38|5637.96|5637.26|5638.08|5637.38|5637.96|5637.26|2
1725337560000|2024-09-03 04:26:00|5637.83|5637.13|5637.83|5637.13|5637.96|5637.26|5637.83|5637.13|20
1725337570000|2024-09-03 04:26:10|5637.71|5637.01|5637.71|5637.01|5637.71|5637.01|5637.71|5637.01|0
1725337580000|2024-09-03 04:26:20|5637.83|5637.13|5637.83|5637.13|5637.96|5637.26|5637.83|5637.13|22
1725337590000|2024-09-03 04:26:30|5637.96|5637.26|5637.83|5637.13|5637.96|5637.26|5637.83|5637.13|3
1725337600000|2024-09-03 04:26:40|5637.96|5637.26|5638.08|5637.38|5638.21|5637.51|5637.96|5637.26|18
1725337610000|2024-09-03 04:26:50|5638.21|5637.51|5638.21|5637.51|5638.21|5637.51|5638.21|5637.51|8
1725337620000|2024-09-03 04:27:00|5638.33|5637.63|5638.46|5637.76|5638.46|5637.76|5638.33|5637.63|3
1725337630000|2024-09-03 04:27:10|||||||||5
1725337640000|2024-09-03 04:27:20|||||||||1
1725337650000|2024-09-03 04:27:30|||||||||1
1725337660000|2024-09-03 04:27:40|5638.33|5637.63|5638.46|5637.76|5638.46|5637.76|5638.33|5637.63|1
1725337670000|2024-09-03 04:27:50|5638.58|5637.88|5638.46|5637.76|5638.71|5638.01|5638.46|5637.76|8
1725337680000|2024-09-03 04:28:00|5638.58|5637.88|5638.58|5637.88|5638.58|5637.88|5638.58|5637.88|13
1725337690000|2024-09-03 04:28:10|5638.46|5637.76|5638.71|5638.01|5638.71|5638.01|5638.46|5637.76|2
1725337710000|2024-09-03 04:28:30|5638.96|5638.26|5638.96|5638.26|5638.96|5638.26|5638.96|5638.26|19
1725337720000|2024-09-03 04:28:40|||||||||1
1725337730000|2024-09-03 04:28:50|5638.71|5638.01|5638.71|5638.01|5638.71|5638.01|5638.71|5638.01|13
1725337760000|2024-09-03 04:29:20|5638.83|5638.13|5638.46|5637.76|5638.83|5638.13|5638.46|5637.76|10
1725337770000|2024-09-03 04:29:30|||||||||1
1725337780000|2024-09-03 04:29:40|5638.58|5637.88|5638.46|5637.76|5638.71|5638.01|5638.46|5637.76|4
1725337790000|2024-09-03 04:29:50|5638.71|5638.01|5638.71|5638.01|5638.71|5638.01|5638.46|5637.76|3
1725337800000|2024-09-03 04:30:00|5638.58|5637.88|5638.71|5638.01|5638.71|5638.01|5638.46|5637.76|5
1725337810000|2024-09-03 04:30:10|5638.83|5638.13|5638.83|5638.13|5638.96|5638.26|5638.83|5638.13|2
1725337820000|2024-09-03 04:30:20|5638.96|5638.26|5639.21|5638.51|5639.21|5638.51|5638.96|5638.26|12
1725337850000|2024-09-03 04:30:50|5639.46|5638.76|5639.46|5638.76|5639.46|5638.76|5639.46|5638.76|29
1725337860000|2024-09-03 04:31:00|5639.58|5638.88|5639.46|5638.76|5639.58|5638.88|5639.46|5638.76|12
1725337870000|2024-09-03 04:31:10|||||||||16
1725337880000|2024-09-03 04:31:20|||||||||1
1725337890000|2024-09-03 04:31:30|5639.21|5638.51|5639.21|5638.51|5639.21|5638.51|5639.21|5638.51|15
1725337900000|2024-09-03 04:31:40|||||||||1
1725337920000|2024-09-03 04:32:00|5639.08|5638.38|5638.96|5638.26|5639.08|5638.38|5638.96|5638.26|7
1725337930000|2024-09-03 04:32:10|5639.08|5638.38|5639.21|5638.51|5639.21|5638.51|5639.08|5638.38|11
1725337940000|2024-09-03 04:32:20|5639.33|5638.63|5639.21|5638.51|5639.33|5638.63|5639.21|5638.51|3
1725337950000|2024-09-03 04:32:30|5639.33|5638.63|5639.21|5638.51|5639.33|5638.63|5639.21|5638.51|10
1725337980000|2024-09-03 04:33:00|5639.33|5638.63|5639.46|5638.76|5639.46|5638.76|5639.33|5638.63|4
1725337990000|2024-09-03 04:33:10|5639.33|5638.63|5639.21|5638.51|5639.46|5638.76|5639.21|5638.51|7
1725338010000|2024-09-03 04:33:30|5639.08|5638.38|5638.96|5638.26|5639.21|5638.51|5638.96|5638.26|2
1725338020000|2024-09-03 04:33:40|5638.71|5638.01|5638.71|5638.01|5638.71|5638.01|5638.71|5638.01|6
1725338030000|2024-09-03 04:33:50|||||||||4
1725338040000|2024-09-03 04:34:00|5638.83|5638.13|5638.71|5638.01|5638.83|5638.13|5638.71|5638.01|2
1725338060000|2024-09-03 04:34:20|5638.58|5637.88|5638.58|5637.88|5638.58|5637.88|5638.58|5637.88|3
1725338070000|2024-09-03 04:34:30|5638.71|5638.01|5638.58|5637.88|5638.71|5638.01|5638.58|5637.88|5
1725338080000|2024-09-03 04:34:40|5638.46|5637.76|5638.46|5637.76|5638.58|5637.88|5638.46|5637.76|4
1725338090000|2024-09-03 04:34:50|5638.71|5638.01|5638.71|5638.01|5638.71|5638.01|5638.58|5637.88|8
1725338100000|2024-09-03 04:35:00|5638.46|5637.76|5638.21|5637.51|5638.46|5637.76|5638.21|5637.51|8
1725338110000|2024-09-03 04:35:10|5638.33|5637.63|5638.21|5637.51|5638.33|5637.63|5638.21|5637.51|3
1725338120000|2024-09-03 04:35:20|||||||||1
1725338140000|2024-09-03 04:35:40|||||||||5
1725338150000|2024-09-03 04:35:50|||||||||6
1725338160000|2024-09-03 04:36:00|5638.46|5637.76|5638.46|5637.76|5638.46|5637.76|5638.46|5637.76|8
1725338200000|2024-09-03 04:36:40|||||||||1
1725338210000|2024-09-03 04:36:50|||||||||2
1725338260000|2024-09-03 04:37:40|5638.33|5637.63|5638.21|5637.51|5638.33|5637.63|5638.21|5637.51|10
1725338270000|2024-09-03 04:37:50|||||||||1
1725338280000|2024-09-03 04:38:00|||||||||10
1725338290000|2024-09-03 04:38:10|5638.33|5637.63|5638.08|5637.38|5638.46|5637.76|5638.08|5637.38|21
1725338300000|2024-09-03 04:38:20|5638.21|5637.51|5638.21|5637.51|5638.21|5637.51|5638.21|5637.51|0
1725338310000|2024-09-03 04:38:30|5638.46|5637.76|5638.46|5637.76|5638.46|5637.76|5638.46|5637.76|4
1725338330000|2024-09-03 04:38:50|5638.33|5637.63|5638.21|5637.51|5638.33|5637.63|5638.21|5637.51|3
1725338340000|2024-09-03 04:39:00|||||||||1
1725338350000|2024-09-03 04:39:10|||||||||10
1725338370000|2024-09-03 04:39:30|5638.46|5637.76|5638.46|5637.76|5638.46|5637.76|5638.46|5637.76|10
1725338410000|2024-09-03 04:40:10|5638.71|5638.01|5638.71|5638.01|5638.71|5638.01|5638.71|5638.01|7
1725338420000|2024-09-03 04:40:20|5638.58|5637.88|5638.46|5637.76|5638.58|5637.88|5638.46|5637.76|3
1725338430000|2024-09-03 04:40:30|5638.33|5637.63|5638.46|5637.76|5638.46|5637.76|5638.33|5637.63|2
1725338440000|2024-09-03 04:40:40|5638.21|5637.51|5638.21|5637.51|5638.21|5637.51|5638.21|5637.51|6
1725338480000|2024-09-03 04:41:20|5638.46|5637.76|5638.46|5637.76|5638.46|5637.76|5638.46|5637.76|5
1725338490000|2024-09-03 04:41:30|||||||||1
1725338500000|2024-09-03 04:41:40|5638.33|5637.63|5638.46|5637.76|5638.46|5637.76|5638.21|5637.51|13
1725338530000|2024-09-03 04:42:10|5638.58|5637.88|5638.71|5638.01|5638.71|5638.01|5638.58|5637.88|10
1725338550000|2024-09-03 04:42:30|5638.83|5638.13|5638.96|5638.26|5638.96|5638.26|5638.83|5638.13|2
1725338560000|2024-09-03 04:42:40|5638.83|5638.13|5638.96|5638.26|5638.96|5638.26|5638.83|5638.13|8
1725338570000|2024-09-03 04:42:50|5638.83|5638.13|5638.71|5638.01|5638.83|5638.13|5638.71|5638.01|2
1725338580000|2024-09-03 04:43:00|5638.83|5638.13|5638.96|5638.26|5638.96|5638.26|5638.83|5638.13|6
1725338590000|2024-09-03 04:43:10|5638.83|5638.13|5639.21|5638.51|5639.21|5638.51|5638.83|5638.13|14
1725338610000|2024-09-03 04:43:30|5639.33|5638.63|5639.21|5638.51|5639.33|5638.63|5639.21|5638.51|18
1725338620000|2024-09-03 04:43:40|5639.33|5638.63|5639.46|5638.76|5639.46|5638.76|5639.33|5638.63|7
1725338630000|2024-09-03 04:43:50|5639.21|5638.51|5639.21|5638.51|5639.21|5638.51|5639.21|5638.51|8
1725338640000|2024-09-03 04:44:00|5639.46|5638.76|5639.46|5638.76|5639.46|5638.76|5639.46|5638.76|7
1725338650000|2024-09-03 04:44:10|5639.33|5638.63|5639.46|5638.76|5639.46|5638.76|5639.33|5638.63|12
1725338670000|2024-09-03 04:44:30|||||||||1
1725338690000|2024-09-03 04:44:50|||||||||2
1725338700000|2024-09-03 04:45:00|5639.33|5638.63|5639.33|5638.63|5639.33|5638.63|5639.33|5638.63|6
1725338710000|2024-09-03 04:45:10|5639.46|5638.76|5639.33|5638.63|5639.46|5638.76|5639.33|5638.63|4
1725338720000|2024-09-03 04:45:20|5639.21|5638.51|5639.21|5638.51|5639.21|5638.51|5639.21|5638.51|0
1725338730000|2024-09-03 04:45:30|5639.33|5638.63|5639.46|5638.76|5639.46|5638.76|5639.33|5638.63|15
1725338750000|2024-09-03 04:45:50|||||||||1
1725338760000|2024-09-03 04:46:00|||||||||2
1725338790000|2024-09-03 04:46:30|||||||||15
1725338810000|2024-09-03 04:46:50|5639.58|5638.88|5639.71|5639.01|5639.71|5639.01|5639.46|5638.76|8
1725338820000|2024-09-03 04:47:00|5639.58|5638.88|5639.46|5638.76|5639.58|5638.88|5639.46|5638.76|1
1725338850000|2024-09-03 04:47:30|5639.58|5638.88|5639.46|5638.76|5639.71|5639.01|5639.46|5638.76|25
1725338860000|2024-09-03 04:47:40|||||||||2
1725338880000|2024-09-03 04:48:00|5639.33|5638.63|5639.21|5638.51|5639.33|5638.63|5639.21|5638.51|7
1725338910000|2024-09-03 04:48:30|5639.33|5638.63|5639.46|5638.76|5639.46|5638.76|5639.33|5638.63|9
1725338920000|2024-09-03 04:48:40|5639.33|5638.63|5639.21|5638.51|5639.46|5638.76|5639.21|5638.51|6
1725338970000|2024-09-03 04:49:30|||||||||1
1725338980000|2024-09-03 04:49:40|5639.08|5638.38|5639.08|5638.38|5639.08|5638.38|5638.96|5638.26|17
1725338990000|2024-09-03 04:49:50|5639.21|5638.51|5639.21|5638.51|5639.21|5638.51|5639.21|5638.51|3
1725339050000|2024-09-03 04:50:50|5639.08|5638.38|5638.96|5638.26|5639.08|5638.38|5638.96|5638.26|9
1725339060000|2024-09-03 04:51:00|5639.08|5638.38|5639.08|5638.38|5639.21|5638.51|5638.96|5638.26|4
1725339080000|2024-09-03 04:51:20|5639.21|5638.51|5639.21|5638.51|5639.21|5638.51|5639.21|5638.51|0
1725339100000|2024-09-03 04:51:40|||||||||1
1725339120000|2024-09-03 04:52:00|5639.08|5638.38|5639.08|5638.38|5639.21|5638.51|5638.96|5638.26|9
1725339130000|2024-09-03 04:52:10|5639.21|5638.51|5639.08|5638.38|5639.21|5638.51|5639.08|5638.38|0
1725339140000|2024-09-03 04:52:20|5638.96|5638.26|5639.21|5638.51|5639.21|5638.51|5638.96|5638.26|4
1725339170000|2024-09-03 04:52:50|||||||||3
1725339180000|2024-09-03 04:53:00|5639.33|5638.63|5639.46|5638.76|5639.46|5638.76|5639.21|5638.51|19
1725339190000|2024-09-03 04:53:10|5639.71|5639.01|5639.71|5639.01|5639.71|5639.01|5639.71|5639.01|6
1725339200000|2024-09-03 04:53:20|5639.58|5638.88|5639.58|5638.88|5639.58|5638.88|5639.46|5638.76|3
1725339210000|2024-09-03 04:53:30|5639.71|5639.01|5639.46|5638.76|5639.71|5639.01|5639.46|5638.76|2
1725339240000|2024-09-03 04:54:00|5639.21|5638.51|5639.21|5638.51|5639.21|5638.51|5639.21|5638.51|2
1725339250000|2024-09-03 04:54:10|5638.96|5638.26|5638.96|5638.26|5638.96|5638.26|5638.96|5638.26|5
1725339260000|2024-09-03 04:54:20|5639.21|5638.51|5639.21|5638.51|5639.21|5638.51|5639.21|5638.51|3
1725339270000|2024-09-03 04:54:30|5639.33|5638.63|5639.21|5638.51|5639.33|5638.63|5639.21|5638.51|0
1725339290000|2024-09-03 04:54:50|5639.08|5638.38|5639.21|5638.51|5639.21|5638.51|5639.08|5638.38|1
1725339300000|2024-09-03 04:55:00|5638.96|5638.26|5639.21|5638.51|5639.21|5638.51|5638.96|5638.26|12
1725339330000|2024-09-03 04:55:30|5639.08|5638.38|5638.96|5638.26|5639.08|5638.38|5638.96|5638.26|2
1725339350000|2024-09-03 04:55:50|||||||||5
1725339360000|2024-09-03 04:56:00|||||||||1
1725339410000|2024-09-03 04:56:50|5638.83|5638.13|5638.71|5638.01|5638.83|5638.13|5638.46|5637.76|12
1725339420000|2024-09-03 04:57:00|5638.58|5637.88|5638.58|5637.88|5638.58|5637.88|5638.58|5637.88|3
1725339430000|2024-09-03 04:57:10|5638.71|5638.01|5638.71|5638.01|5638.71|5638.01|5638.46|5637.76|19
1725339440000|2024-09-03 04:57:20|5638.58|5637.88|5638.71|5638.01|5638.71|5638.01|5638.58|5637.88|0
1725339450000|2024-09-03 04:57:30|5638.58|5637.88|5638.58|5637.88|5638.71|5638.01|5638.58|5637.88|1
1725339460000|2024-09-03 04:57:40|5638.46|5637.76|5638.46|5637.76|5638.46|5637.76|5638.46|5637.76|0
1725339470000|2024-09-03 04:57:50|5638.58|5637.88|5638.71|5638.01|5638.71|5638.01|5638.46|5637.76|7
1725339480000|2024-09-03 04:58:00|||||||||2
1725339540000|2024-09-03 04:59:00|5638.83|5638.13|5638.83|5638.13|5638.83|5638.13|5638.83|5638.13|20
1725339550000|2024-09-03 04:59:10|5638.71|5638.01|5638.83|5638.13|5638.96|5638.26|5638.71|5638.01|3
1725339560000|2024-09-03 04:59:20|5638.96|5638.26|5638.71|5638.01|5638.96|5638.26|5638.71|5638.01|8
1725339570000|2024-09-03 04:59:30|||||||||4
1725339590000|2024-09-03 04:59:50|5638.83|5638.13|5638.71|5638.01|5638.83|5638.13|5638.71|5638.01|12
1725339620000|2024-09-03 05:00:20|5638.83|5638.13|5638.96|5638.26|5638.96|5638.26|5638.83|5638.13|11
1725339630000|2024-09-03 05:00:30|5639.21|5638.51|5639.21|5638.51|5639.21|5638.51|5639.21|5638.51|18
1725339640000|2024-09-03 05:00:40|5639.08|5638.38|5639.21|5638.51|5639.21|5638.51|5639.08|5638.38|10
1725339650000|2024-09-03 05:00:50|5639.33|5638.63|5639.46|5638.76|5639.46|5638.76|5639.33|5638.63|7
1725339660000|2024-09-03 05:01:00|5639.58|5638.88|5639.96|5639.26|5639.96|5639.26|5639.58|5638.88|32
1725339670000|2024-09-03 05:01:10|5639.71|5639.01|5639.71|5639.01|5639.71|5639.01|5639.71|5639.01|32
1725339690000|2024-09-03 05:01:30|5639.83|5639.13|5639.96|5639.26|5639.96|5639.26|5639.83|5639.13|11
1725339710000|2024-09-03 05:01:50|||||||||1
1725339740000|2024-09-03 05:02:20|5639.71|5639.01|5639.96|5639.26|5639.96|5639.26|5639.71|5639.01|24
1725339750000|2024-09-03 05:02:30|||||||||10
1725339760000|2024-09-03 05:02:40|5640.46|5639.76|5640.46|5639.76|5640.46|5639.76|5640.21|5639.51|58
1725339770000|2024-09-03 05:02:50|5640.71|5640.01|5640.71|5640.01|5640.71|5640.01|5640.46|5639.76|18
1725339780000|2024-09-03 05:03:00|||||||||17
1725339800000|2024-09-03 05:03:20|5640.83|5640.13|5640.71|5640.01|5640.83|5640.13|5640.71|5640.01|24
1725339810000|2024-09-03 05:03:30|5640.46|5639.76|5640.46|5639.76|5640.46|5639.76|5640.46|5639.76|35
1725339820000|2024-09-03 05:03:40|5640.58|5639.88|5640.46|5639.76|5640.58|5639.88|5640.46|5639.76|0
1725339830000|2024-09-03 05:03:50|||||||||1
1725339840000|2024-09-03 05:04:00|5640.71|5640.01|5640.71|5640.01|5640.71|5640.01|5640.58|5639.88|4
1725339850000|2024-09-03 05:04:10|5640.58|5639.88|5640.46|5639.76|5640.58|5639.88|5640.46|5639.76|6
1725339880000|2024-09-03 05:04:40|5640.21|5639.51|5640.21|5639.51|5640.33|5639.63|5640.21|5639.51|25
1725339890000|2024-09-03 05:04:50|5640.08|5639.38|5639.96|5639.26|5640.21|5639.51|5639.96|5639.26|33
1725339900000|2024-09-03 05:05:00|5640.08|5639.38|5640.21|5639.51|5640.21|5639.51|5640.08|5639.38|1
1725339920000|2024-09-03 05:05:20|5640.08|5639.38|5639.96|5639.26|5640.21|5639.51|5639.96|5639.26|19
1725339940000|2024-09-03 05:05:40|5639.71|5639.01|5639.71|5639.01|5639.71|5639.01|5639.71|5639.01|29
1725339950000|2024-09-03 05:05:50|||||||||11
1725339980000|2024-09-03 05:06:20|5639.83|5639.13|5639.71|5639.01|5639.83|5639.13|5639.71|5639.01|5
1725339990000|2024-09-03 05:06:30|5639.58|5638.88|5639.46|5638.76|5639.58|5638.88|5639.46|5638.76|10
1725340000000|2024-09-03 05:06:40|5639.58|5638.88|5639.46|5638.76|5639.71|5639.01|5639.46|5638.76|8
1725340010000|2024-09-03 05:06:50|5639.71|5639.01|5639.71|5639.01|5639.71|5639.01|5639.46|5638.76|5
1725340020000|2024-09-03 05:07:00|5639.96|5639.26|5639.96|5639.26|5640.21|5639.51|5639.96|5639.26|19
1725340040000|2024-09-03 05:07:20|5640.08|5639.38|5640.21|5639.51|5640.21|5639.51|5639.96|5639.26|22
1725340050000|2024-09-03 05:07:30|||||||||1
1725340060000|2024-09-03 05:07:40|5639.96|5639.26|5640.21|5639.51|5640.21|5639.51|5639.96|5639.26|24
1725340080000|2024-09-03 05:08:00|||||||||1
1725340110000|2024-09-03 05:08:30|5640.46|5639.76|5640.46|5639.76|5640.46|5639.76|5640.46|5639.76|10
1725340130000|2024-09-03 05:08:50|||||||||4
1725340140000|2024-09-03 05:09:00|5640.71|5640.01|5640.58|5639.88|5640.71|5640.01|5640.58|5639.88|25
1725340150000|2024-09-03 05:09:10|5640.71|5640.01|5640.71|5640.01|5640.71|5640.01|5640.58|5639.88|0
1725340160000|2024-09-03 05:09:20|5640.58|5639.88|5640.71|5640.01|5640.71|5640.01|5640.58|5639.88|15
1725340180000|2024-09-03 05:09:40|5640.96|5640.26|5640.83|5640.13|5640.96|5640.26|5640.71|5640.01|16
1725340190000|2024-09-03 05:09:50|5640.96|5640.26|5640.71|5640.01|5640.96|5640.26|5640.71|5640.01|4
1725340200000|2024-09-03 05:10:00|5640.83|5640.13|5640.71|5640.01|5640.96|5640.26|5640.58|5639.88|11
1725340210000|2024-09-03 05:10:10|5640.83|5640.13|5640.71|5640.01|5640.83|5640.13|5640.71|5640.01|12
1725340220000|2024-09-03 05:10:20|5640.83|5640.13|5640.96|5640.26|5640.96|5640.26|5640.83|5640.13|0
1725340230000|2024-09-03 05:10:30|||||||||1
1725340240000|2024-09-03 05:10:40|||||||||2
1725340250000|2024-09-03 05:10:50|||||||||3
1725340260000|2024-09-03 05:11:00|||||||||3
1725340270000|2024-09-03 05:11:10|||||||||6
1725340290000|2024-09-03 05:11:30|5640.71|5640.01|5640.96|5640.26|5640.96|5640.26|5640.71|5640.01|12
1725340300000|2024-09-03 05:11:40|5640.83|5640.13|5640.71|5640.01|5640.83|5640.13|5640.71|5640.01|7
1725340310000|2024-09-03 05:11:50|5640.58|5639.88|5640.71|5640.01|5640.71|5640.01|5640.46|5639.76|13
1725340320000|2024-09-03 05:12:00|5640.96|5640.26|5640.96|5640.26|5640.96|5640.26|5640.96|5640.26|16
1725340330000|2024-09-03 05:12:10|5641.21|5640.51|5641.21|5640.51|5641.33|5640.63|5641.21|5640.51|39
1725340340000|2024-09-03 05:12:20|5641.08|5640.38|5640.96|5640.26|5641.08|5640.38|5640.96|5640.26|47
1725340350000|2024-09-03 05:12:30|5640.83|5640.13|5640.96|5640.26|5640.96|5640.26|5640.83|5640.13|21
1725340360000|2024-09-03 05:12:40|5641.21|5640.51|5641.21|5640.51|5641.21|5640.51|5641.21|5640.51|8
1725340380000|2024-09-03 05:13:00|||||||||1
1725340390000|2024-09-03 05:13:10|5641.46|5640.76|5641.46|5640.76|5641.46|5640.76|5641.46|5640.76|16
1725340400000|2024-09-03 05:13:20|||||||||5
1725340430000|2024-09-03 05:13:50|||||||||35
1725340440000|2024-09-03 05:14:00|5641.58|5640.88|5641.46|5640.76|5641.58|5640.88|5641.46|5640.76|26
1725340450000|2024-09-03 05:14:10|5641.58|5640.88|5641.71|5641.01|5641.71|5641.01|5641.58|5640.88|19
1725340470000|2024-09-03 05:14:30|5641.83|5641.13|5641.71|5641.01|5641.83|5641.13|5641.71|5641.01|80
1725340480000|2024-09-03 05:14:40|5641.46|5640.76|5641.71|5641.01|5641.71|5641.01|5641.46|5640.76|25
1725340490000|2024-09-03 05:14:50|||||||||5
1725340500000|2024-09-03 05:15:00|5641.96|5641.26|5641.71|5641.01|5641.96|5641.26|5641.71|5641.01|29
1725340510000|2024-09-03 05:15:10|5641.58|5640.88|5641.46|5640.76|5641.58|5640.88|5641.46|5640.76|27
1725340520000|2024-09-03 05:15:20|5641.58|5640.88|5641.71|5641.01|5641.71|5641.01|5641.46|5640.76|32
1725340530000|2024-09-03 05:15:30|5641.46|5640.76|5641.46|5640.76|5641.46|5640.76|5641.46|5640.76|19
1725340550000|2024-09-03 05:15:50|5641.33|5640.63|5641.21|5640.51|5641.46|5640.76|5640.96|5640.26|54
1725340560000|2024-09-03 05:16:00|||||||||4
1725340570000|2024-09-03 05:16:10|||||||||4
1725340580000|2024-09-03 05:16:20|||||||||13
1725340590000|2024-09-03 05:16:30|||||||||9
1725340600000|2024-09-03 05:16:40|5641.46|5640.76|5641.71|5641.01|5641.96|5641.26|5641.46|5640.76|86
1725340610000|2024-09-03 05:16:50|5641.58|5640.88|5641.71|5641.01|5641.71|5641.01|5641.46|5640.76|4
1725340620000|2024-09-03 05:17:00|||||||||2
1725340630000|2024-09-03 05:17:10|5641.83|5641.13|5641.71|5641.01|5641.96|5641.26|5641.71|5641.01|9
1725340650000|2024-09-03 05:17:30|||||||||2
1725340660000|2024-09-03 05:17:40|5641.96|5641.26|5641.71|5641.01|5641.96|5641.26|5641.71|5641.01|12
1725340680000|2024-09-03 05:18:00|5641.46|5640.76|5641.71|5641.01|5641.71|5641.01|5641.46|5640.76|49
1725340690000|2024-09-03 05:18:10|5641.46|5640.76|5641.46|5640.76|5641.46|5640.76|5641.46|5640.76|19
1725340700000|2024-09-03 05:18:20|5641.21|5640.51|5641.21|5640.51|5641.21|5640.51|5641.21|5640.51|13
1725340710000|2024-09-03 05:18:30|5641.46|5640.76|5641.46|5640.76|5641.46|5640.76|5641.46|5640.76|11
1725340720000|2024-09-03 05:18:40|5641.58|5640.88|5641.71|5641.01|5641.71|5641.01|5641.58|5640.88|6
1725340740000|2024-09-03 05:19:00|5641.58|5640.88|5641.71|5641.01|5641.71|5641.01|5641.58|5640.88|19
1725340750000|2024-09-03 05:19:10|5641.58|5640.88|5641.71|5641.01|5641.71|5641.01|5641.46|5640.76|13
1725340760000|2024-09-03 05:19:20|5641.58|5640.88|5641.71|5641.01|5641.71|5641.01|5641.58|5640.88|1
1725340770000|2024-09-03 05:19:30|||||||||4
1725340780000|2024-09-03 05:19:40|5641.96|5641.26|5641.96|5641.26|5641.96|5641.26|5641.83|5641.13|10
1725340790000|2024-09-03 05:19:50|||||||||5
1725340800000|2024-09-03 05:20:00|||||||||3
1725340820000|2024-09-03 05:20:20|5642.08|5641.38|5642.21|5641.51|5642.21|5641.51|5641.96|5641.26|23
1725340830000|2024-09-03 05:20:30|5642.08|5641.38|5641.96|5641.26|5642.21|5641.51|5641.96|5641.26|6
1725340840000|2024-09-03 05:20:40|5642.08|5641.38|5642.21|5641.51|5642.21|5641.51|5642.08|5641.38|31
1725340850000|2024-09-03 05:20:50|||||||||6
1725340860000|2024-09-03 05:21:00|||||||||4
1725340870000|2024-09-03 05:21:10|||||||||2
1725340880000|2024-09-03 05:21:20|5642.33|5641.63|5642.21|5641.51|5642.33|5641.63|5642.21|5641.51|6
1725340900000|2024-09-03 05:21:40|5641.96|5641.26|5641.46|5640.76|5641.96|5641.26|5641.46|5640.76|144
1725340910000|2024-09-03 05:21:50|5641.33|5640.63|5641.21|5640.51|5641.33|5640.63|5641.21|5640.51|13
1725340920000|2024-09-03 05:22:00|5640.96|5640.26|5640.96|5640.26|5640.96|5640.26|5640.96|5640.26|31
1725340930000|2024-09-03 05:22:10|5640.83|5640.13|5640.71|5640.01|5640.96|5640.26|5640.71|5640.01|31
1725340940000|2024-09-03 05:22:20|5640.58|5639.88|5640.71|5640.01|5640.71|5640.01|5640.58|5639.88|17
1725340950000|2024-09-03 05:22:30|5640.58|5639.88|5640.21|5639.51|5640.71|5640.01|5639.96|5639.26|110
1725340960000|2024-09-03 05:22:40|5640.33|5639.63|5640.46|5639.76|5640.46|5639.76|5640.21|5639.51|28
1725340970000|2024-09-03 05:22:50|5640.58|5639.88|5640.46|5639.76|5640.58|5639.88|5640.46|5639.76|18
1725340980000|2024-09-03 05:23:00|5640.21|5639.51|5640.21|5639.51|5640.21|5639.51|5640.08|5639.38|28
1725340990000|2024-09-03 05:23:10|5640.08|5639.38|5639.58|5638.88|5640.08|5639.38|5639.46|5638.76|32
1725341000000|2024-09-03 05:23:20|5639.46|5638.76|5639.71|5639.01|5639.71|5639.01|5639.46|5638.76|17
1725341010000|2024-09-03 05:23:30|5639.96|5639.26|5639.96|5639.26|5639.96|5639.26|5639.96|5639.26|12
1725341020000|2024-09-03 05:23:40|5640.21|5639.51|5639.96|5639.26|5640.21|5639.51|5639.83|5639.13|26
1725341030000|2024-09-03 05:23:50|5639.83|5639.13|5639.96|5639.26|5639.96|5639.26|5639.71|5639.01|8
1725341040000|2024-09-03 05:24:00|5640.08|5639.38|5639.96|5639.26|5640.21|5639.51|5639.96|5639.26|16
1725341050000|2024-09-03 05:24:10|||||||||1
1725341060000|2024-09-03 05:24:20|5639.83|5639.13|5639.96|5639.26|5639.96|5639.26|5639.71|5639.01|15
1725341070000|2024-09-03 05:24:30|5639.83|5639.13|5639.71|5639.01|5639.96|5639.26|5639.71|5639.01|6
1725341080000|2024-09-03 05:24:40|||||||||1
1725341090000|2024-09-03 05:24:50|||||||||5
1725341100000|2024-09-03 05:25:00|5639.83|5639.13|5639.96|5639.26|5639.96|5639.26|5639.83|5639.13|27
1725341110000|2024-09-03 05:25:10|5640.08|5639.38|5640.08|5639.38|5640.21|5639.51|5639.96|5639.26|5
1725341120000|2024-09-03 05:25:20|5640.21|5639.51|5640.71|5640.01|5640.71|5640.01|5640.21|5639.51|48
1725341130000|2024-09-03 05:25:30|5640.96|5640.26|5641.21|5640.51|5641.21|5640.51|5640.96|5640.26|21
1725341140000|2024-09-03 05:25:40|5641.08|5640.38|5640.71|5640.01|5641.21|5640.51|5640.71|5640.01|66
1725341150000|2024-09-03 05:25:50|5640.96|5640.26|5640.71|5640.01|5640.96|5640.26|5640.71|5640.01|14
1725341160000|2024-09-03 05:26:00|5640.83|5640.13|5640.71|5640.01|5640.96|5640.26|5640.71|5640.01|7
1725341170000|2024-09-03 05:26:10|5640.83|5640.13|5640.96|5640.26|5640.96|5640.26|5640.71|5640.01|9
1725341180000|2024-09-03 05:26:20|5641.08|5640.38|5641.21|5640.51|5641.21|5640.51|5641.08|5640.38|5
1725341190000|2024-09-03 05:26:30|5640.96|5640.26|5640.96|5640.26|5640.96|5640.26|5640.96|5640.26|10
1725341200000|2024-09-03 05:26:40|5640.83|5640.13|5640.71|5640.01|5640.83|5640.13|5640.46|5639.76|22
1725341210000|2024-09-03 05:26:50|||||||||1
1725341220000|2024-09-03 05:27:00|5640.83|5640.13|5640.71|5640.01|5640.96|5640.26|5640.71|5640.01|3
1725341230000|2024-09-03 05:27:10|5640.58|5639.88|5640.71|5640.01|5640.71|5640.01|5640.46|5639.76|29
1725341240000|2024-09-03 05:27:20|5640.96|5640.26|5640.96|5640.26|5640.96|5640.26|5640.83|5640.13|2
1725341270000|2024-09-03 05:27:50|5641.21|5640.51|5640.96|5640.26|5641.21|5640.51|5640.96|5640.26|10
1725341280000|2024-09-03 05:28:00|||||||||29
1725341290000|2024-09-03 05:28:10|5640.83|5640.13|5640.71|5640.01|5640.83|5640.13|5640.71|5640.01|9
1725341310000|2024-09-03 05:28:30|5640.58|5639.88|5640.46|5639.76|5640.58|5639.88|5640.46|5639.76|9
1725341320000|2024-09-03 05:28:40|5640.58|5639.88|5640.58|5639.88|5640.71|5640.01|5640.58|5639.88|13
1725341330000|2024-09-03 05:28:50|5640.71|5640.01|5640.71|5640.01|5640.71|5640.01|5640.46|5639.76|3
1725341340000|2024-09-03 05:29:00|||||||||3
1725341350000|2024-09-03 05:29:10|5640.83|5640.13|5640.96|5640.26|5640.96|5640.26|5640.83|5640.13|5
1725341360000|2024-09-03 05:29:20|5641.08|5640.38|5641.08|5640.38|5641.21|5640.51|5641.08|5640.38|17
1725341370000|2024-09-03 05:29:30|5641.21|5640.51|5640.96|5640.26|5641.21|5640.51|5640.96|5640.26|4
1725341390000|2024-09-03 05:29:50|5641.08|5640.38|5640.96|5640.26|5641.21|5640.51|5640.96|5640.26|25
1725341400000|2024-09-03 05:30:00|||||||||3
1725341410000|2024-09-03 05:30:10|5641.08|5640.38|5641.46|5640.76|5641.71|5641.01|5641.08|5640.38|55
1725341420000|2024-09-03 05:30:20|||||||||3
1725341440000|2024-09-03 05:30:40|5641.33|5640.63|5641.21|5640.51|5641.33|5640.63|5641.21|5640.51|19
1725341450000|2024-09-03 05:30:50|||||||||15
1725341460000|2024-09-03 05:31:00|||||||||23
1725341470000|2024-09-03 05:31:10|5640.96|5640.26|5640.71|5640.01|5640.96|5640.26|5640.71|5640.01|33
1725341480000|2024-09-03 05:31:20|5640.83|5640.13|5640.21|5639.51|5640.96|5640.26|5640.21|5639.51|29
1725341500000|2024-09-03 05:31:40|5640.33|5639.63|5640.33|5639.63|5640.33|5639.63|5640.21|5639.51|20
1725341510000|2024-09-03 05:31:50|5640.46|5639.76|5640.21|5639.51|5640.46|5639.76|5640.21|5639.51|11
1725341520000|2024-09-03 05:32:00|5640.33|5639.63|5640.46|5639.76|5640.46|5639.76|5640.33|5639.63|9
1725341530000|2024-09-03 05:32:10|5640.71|5640.01|5640.71|5640.01|5640.71|5640.01|5640.71|5640.01|22
1725341540000|2024-09-03 05:32:20|5640.83|5640.13|5640.71|5640.01|5640.96|5640.26|5640.71|5640.01|29
1725341550000|2024-09-03 05:32:30|||||||||14
1725341560000|2024-09-03 05:32:40|5640.83|5640.13|5640.83|5640.13|5640.83|5640.13|5640.71|5640.01|13
1725341570000|2024-09-03 05:32:50|5640.71|5640.01|5640.96|5640.26|5640.96|5640.26|5640.71|5640.01|8
1725341580000|2024-09-03 05:33:00|5640.71|5640.01|5640.83|5640.13|5640.83|5640.13|5640.71|5640.01|17
1725341590000|2024-09-03 05:33:10|5640.71|5640.01|5640.96|5640.26|5640.96|5640.26|5640.71|5640.01|19
1725341600000|2024-09-03 05:33:20|5641.08|5640.38|5641.21|5640.51|5641.21|5640.51|5641.08|5640.38|17
1725341610000|2024-09-03 05:33:30|||||||||4
1725341620000|2024-09-03 05:33:40|5640.96|5640.26|5641.21|5640.51|5641.21|5640.51|5640.96|5640.26|40
1725341640000|2024-09-03 05:34:00|5640.96|5640.26|5640.96|5640.26|5641.21|5640.51|5640.96|5640.26|19
1725341650000|2024-09-03 05:34:10|5640.83|5640.13|5640.71|5640.01|5640.83|5640.13|5640.71|5640.01|10
1725341660000|2024-09-03 05:34:20|5640.46|5639.76|5640.21|5639.51|5640.46|5639.76|5640.21|5639.51|39
1725341670000|2024-09-03 05:34:30|5639.96|5639.26|5640.21|5639.51|5640.21|5639.51|5639.96|5639.26|27
1725341690000|2024-09-03 05:34:50|5640.46|5639.76|5640.58|5639.88|5640.58|5639.88|5640.46|5639.76|15
1725341700000|2024-09-03 05:35:00|5640.71|5640.01|5640.58|5639.88|5640.71|5640.01|5640.58|5639.88|4
1725341710000|2024-09-03 05:35:10|5640.46|5639.76|5640.71|5640.01|5640.71|5640.01|5640.46|5639.76|32
1725341720000|2024-09-03 05:35:20|||||||||1
1725341740000|2024-09-03 05:35:40|5640.46|5639.76|5640.21|5639.51|5640.46|5639.76|5640.21|5639.51|33
1725341750000|2024-09-03 05:35:50|5640.33|5639.63|5640.21|5639.51|5640.46|5639.76|5640.21|5639.51|15
1725341760000|2024-09-03 05:36:00|5640.33|5639.63|5640.46|5639.76|5640.46|5639.76|5640.21|5639.51|5
1725341770000|2024-09-03 05:36:10|||||||||1
1725341780000|2024-09-03 05:36:20|||||||||17
1725341800000|2024-09-03 05:36:40|5640.33|5639.63|5639.96|5639.26|5640.33|5639.63|5639.83|5639.13|44
1725341820000|2024-09-03 05:37:00|5640.21|5639.51|5639.96|5639.26|5640.21|5639.51|5639.96|5639.26|27
1725341830000|2024-09-03 05:37:10|5639.71|5639.01|5639.71|5639.01|5639.96|5639.26|5639.71|5639.01|104
1725341840000|2024-09-03 05:37:20|5639.96|5639.26|5640.21|5639.51|5640.21|5639.51|5639.96|5639.26|20
1725341870000|2024-09-03 05:37:50|5640.33|5639.63|5640.21|5639.51|5640.46|5639.76|5640.21|5639.51|27
1725341880000|2024-09-03 05:38:00|5640.08|5639.38|5640.21|5639.51|5640.21|5639.51|5639.96|5639.26|41
1725341890000|2024-09-03 05:38:10|5640.08|5639.38|5639.96|5639.26|5640.08|5639.38|5639.96|5639.26|7
1725341900000|2024-09-03 05:38:20|5640.08|5639.38|5639.96|5639.26|5640.08|5639.38|5639.96|5639.26|9
1725341910000|2024-09-03 05:38:30|5639.71|5639.01|5639.71|5639.01|5639.71|5639.01|5639.71|5639.01|18
1725341920000|2024-09-03 05:38:40|5639.96|5639.26|5639.96|5639.26|5639.96|5639.26|5639.96|5639.26|19
1725341930000|2024-09-03 05:38:50|5640.08|5639.38|5639.96|5639.26|5640.21|5639.51|5639.96|5639.26|13
1725341940000|2024-09-03 05:39:00|5640.08|5639.38|5640.71|5640.01|5640.71|5640.01|5640.08|5639.38|15
1725341950000|2024-09-03 05:39:10|5640.96|5640.26|5641.21|5640.51|5641.21|5640.51|5640.96|5640.26|27
1725341960000|2024-09-03 05:39:20|5641.08|5640.38|5640.71|5640.01|5641.08|5640.38|5640.71|5640.01|28
1725341970000|2024-09-03 05:39:30|5640.46|5639.76|5640.46|5639.76|5640.46|5639.76|5640.46|5639.76|10
1725341980000|2024-09-03 05:39:40|5640.58|5639.88|5640.21|5639.51|5640.58|5639.88|5639.96|5639.26|47
1725341990000|2024-09-03 05:39:50|5640.33|5639.63|5640.21|5639.51|5640.33|5639.63|5640.21|5639.51|2
1725342000000|2024-09-03 05:40:00|5640.33|5639.63|5640.21|5639.51|5640.33|5639.63|5640.21|5639.51|9
1725342010000|2024-09-03 05:40:10|5640.08|5639.38|5639.96|5639.26|5640.21|5639.51|5639.96|5639.26|26
1725342020000|2024-09-03 05:40:20|5640.08|5639.38|5640.21|5639.51|5640.21|5639.51|5640.08|5639.38|2
1725342030000|2024-09-03 05:40:30|5640.46|5639.76|5640.71|5640.01|5640.83|5640.13|5640.46|5639.76|23
1725342040000|2024-09-03 05:40:40|||||||||1
1725342050000|2024-09-03 05:40:50|5640.83|5640.13|5640.71|5640.01|5640.83|5640.13|5640.71|5640.01|0
1725342060000|2024-09-03 05:41:00|5640.83|5640.13|5640.96|5640.26|5640.96|5640.26|5640.83|5640.13|7
1725342080000|2024-09-03 05:41:20|5641.08|5640.38|5641.46|5640.76|5641.46|5640.76|5640.96|5640.26|21
1725342090000|2024-09-03 05:41:30|5641.21|5640.51|5641.46|5640.76|5641.46|5640.76|5641.21|5640.51|26
1725342100000|2024-09-03 05:41:40|5641.33|5640.63|5641.21|5640.51|5641.46|5640.76|5641.21|5640.51|9
1725342110000|2024-09-03 05:41:50|||||||||7
1725342130000|2024-09-03 05:42:10|5641.33|5640.63|5641.46|5640.76|5641.46|5640.76|5641.33|5640.63|9
1725342140000|2024-09-03 05:42:20|5641.33|5640.63|5641.21|5640.51|5641.33|5640.63|5641.21|5640.51|17
1725342160000|2024-09-03 05:42:40|5641.46|5640.76|5641.46|5640.76|5641.46|5640.76|5641.46|5640.76|7
1725342170000|2024-09-03 05:42:50|||||||||2
1725342200000|2024-09-03 05:43:20|5641.71|5641.01|5641.71|5641.01|5641.71|5641.01|5641.71|5641.01|14
1725342220000|2024-09-03 05:43:40|||||||||24
1725342230000|2024-09-03 05:43:50|5641.83|5641.13|5641.71|5641.01|5641.83|5641.13|5641.71|5641.01|20
1725342240000|2024-09-03 05:44:00|5641.58|5640.88|5641.46|5640.76|5641.58|5640.88|5641.46|5640.76|33
1725342250000|2024-09-03 05:44:10|5641.33|5640.63|5640.96|5640.26|5641.33|5640.63|5640.96|5640.26|20
1725342260000|2024-09-03 05:44:20|||||||||2
1725342270000|2024-09-03 05:44:30|5640.71|5640.01|5640.96|5640.26|5641.21|5640.51|5640.71|5640.01|39
1725342280000|2024-09-03 05:44:40|||||||||5
1725342290000|2024-09-03 05:44:50|5641.21|5640.51|5640.96|5640.26|5641.21|5640.51|5640.96|5640.26|12
1725342310000|2024-09-03 05:45:10|5640.71|5640.01|5640.83|5640.13|5640.96|5640.26|5640.71|5640.01|43
1725342320000|2024-09-03 05:45:20|5640.96|5640.26|5640.96|5640.26|5641.21|5640.51|5640.96|5640.26|20
1725342330000|2024-09-03 05:45:30|5640.71|5640.01|5640.46|5639.76|5640.71|5640.01|5640.46|5639.76|29
1725342340000|2024-09-03 05:45:40|5640.21|5639.51|5640.33|5639.63|5640.46|5639.76|5640.21|5639.51|17
1725342350000|2024-09-03 05:45:50|5640.46|5639.76|5640.71|5640.01|5640.71|5640.01|5640.46|5639.76|6
1725342360000|2024-09-03 05:46:00|5640.83|5640.13|5640.71|5640.01|5640.83|5640.13|5640.71|5640.01|10
1725342370000|2024-09-03 05:46:10|5640.46|5639.76|5640.46|5639.76|5640.46|5639.76|5640.33|5639.63|21
1725342390000|2024-09-03 05:46:30|5640.58|5639.88|5640.46|5639.76|5640.58|5639.88|5640.46|5639.76|1
1725342410000|2024-09-03 05:46:50|5640.58|5639.88|5640.71|5640.01|5640.71|5640.01|5640.58|5639.88|3
1725342420000|2024-09-03 05:47:00|5640.58|5639.88|5640.33|5639.63|5640.58|5639.88|5640.21|5639.51|22
1725342430000|2024-09-03 05:47:10|5640.21|5639.51|5640.21|5639.51|5640.21|5639.51|5640.21|5639.51|2
1725342440000|2024-09-03 05:47:20|5640.33|5639.63|5640.33|5639.63|5640.33|5639.63|5640.33|5639.63|6
1725342450000|2024-09-03 05:47:30|5640.21|5639.51|5640.21|5639.51|5640.21|5639.51|5640.21|5639.51|1
1725342460000|2024-09-03 05:47:40|5640.08|5639.38|5640.46|5639.76|5640.46|5639.76|5640.08|5639.38|36
1725342480000|2024-09-03 05:48:00|||||||||3
1725342490000|2024-09-03 05:48:10|||||||||2
1725342500000|2024-09-03 05:48:20|||||||||1
1725342510000|2024-09-03 05:48:30|||||||||3
1725342530000|2024-09-03 05:48:50|5640.21|5639.51|5640.46|5639.76|5640.46|5639.76|5640.21|5639.51|25
1725342540000|2024-09-03 05:49:00|5640.33|5639.63|5640.46|5639.76|5640.46|5639.76|5640.21|5639.51|12
1725342550000|2024-09-03 05:49:10|5640.33|5639.63|5640.21|5639.51|5640.33|5639.63|5640.21|5639.51|8
1725342560000|2024-09-03 05:49:20|||||||||2
1725342570000|2024-09-03 05:49:30|5640.33|5639.63|5640.46|5639.76|5640.46|5639.76|5640.33|5639.63|8
1725342580000|2024-09-03 05:49:40|5640.33|5639.63|5640.71|5640.01|5640.71|5640.01|5640.33|5639.63|26
1725342590000|2024-09-03 05:49:50|||||||||2
1725342600000|2024-09-03 05:50:00|||||||||2
1725342610000|2024-09-03 05:50:10|||||||||6
1725342620000|2024-09-03 05:50:20|5640.83|5640.13|5641.21|5640.51|5641.21|5640.51|5640.83|5640.13|15
1725342630000|2024-09-03 05:50:30|5640.96|5640.26|5640.96|5640.26|5640.96|5640.26|5640.96|5640.26|10
1725342650000|2024-09-03 05:50:50|5641.08|5640.38|5640.96|5640.26|5641.21|5640.51|5640.96|5640.26|1
1725342660000|2024-09-03 05:51:00|5640.71|5640.01|5640.96|5640.26|5640.96|5640.26|5640.71|5640.01|19
1725342670000|2024-09-03 05:51:10|5641.21|5640.51|5641.21|5640.51|5641.21|5640.51|5641.21|5640.51|6
1725342680000|2024-09-03 05:51:20|||||||||1
1725342690000|2024-09-03 05:51:30|5641.33|5640.63|5641.46|5640.76|5641.46|5640.76|5641.33|5640.63|4
1725342710000|2024-09-03 05:51:50|5641.33|5640.63|5641.21|5640.51|5641.33|5640.63|5641.21|5640.51|22
1725342720000|2024-09-03 05:52:00|5641.33|5640.63|5641.46|5640.76|5641.46|5640.76|5641.21|5640.51|7
1725342730000|2024-09-03 05:52:10|5641.21|5640.51|5641.21|5640.51|5641.21|5640.51|5641.21|5640.51|11
1725342740000|2024-09-03 05:52:20|5641.33|5640.63|5641.46|5640.76|5641.46|5640.76|5641.33|5640.63|11
1725342750000|2024-09-03 05:52:30|5641.33|5640.63|5641.46|5640.76|5641.46|5640.76|5641.33|5640.63|4
1725342760000|2024-09-03 05:52:40|5641.21|5640.51|5641.21|5640.51|5641.33|5640.63|5641.21|5640.51|4
1725342790000|2024-09-03 05:53:10|5641.08|5640.38|5641.21|5640.51|5641.21|5640.51|5640.96|5640.26|10
1725342800000|2024-09-03 05:53:20|5641.33|5640.63|5641.21|5640.51|5641.33|5640.63|5641.21|5640.51|0
1725342810000|2024-09-03 05:53:30|||||||||6
1725342840000|2024-09-03 05:54:00|5640.96|5640.26|5640.96|5640.26|5640.96|5640.26|5640.96|5640.26|14
1725342850000|2024-09-03 05:54:10|5641.21|5640.51|5641.21|5640.51|5641.21|5640.51|5641.21|5640.51|14
1725342880000|2024-09-03 05:54:40|5641.46|5640.76|5641.46|5640.76|5641.46|5640.76|5641.46|5640.76|16
1725342890000|2024-09-03 05:54:50|||||||||5
1725342900000|2024-09-03 05:55:00|||||||||6
1725342910000|2024-09-03 05:55:10|5641.33|5640.63|5641.46|5640.76|5641.46|5640.76|5641.21|5640.51|37
1725342920000|2024-09-03 05:55:20|||||||||1
1725342930000|2024-09-03 05:55:30|5641.58|5640.88|5641.71|5641.01|5641.71|5641.01|5641.58|5640.88|6
1725342940000|2024-09-03 05:55:40|5641.83|5641.13|5641.71|5641.01|5641.83|5641.13|5641.71|5641.01|4
1725342950000|2024-09-03 05:55:50|5641.83|5641.13|5641.71|5641.01|5641.83|5641.13|5641.71|5641.01|4
1725342980000|2024-09-03 05:56:20|5641.96|5641.26|5641.96|5641.26|5641.96|5641.26|5641.96|5641.26|14
1725343000000|2024-09-03 05:56:40|5641.71|5641.01|5641.46|5640.76|5641.71|5641.01|5641.46|5640.76|28
1725343010000|2024-09-03 05:56:50|5641.21|5640.51|5641.46|5640.76|5641.71|5641.01|5641.21|5640.51|40
1725343020000|2024-09-03 05:57:00|5641.33|5640.63|5640.96|5640.26|5641.46|5640.76|5640.96|5640.26|13
1725343030000|2024-09-03 05:57:10|||||||||1
1725343040000|2024-09-03 05:57:20|5641.08|5640.38|5640.96|5640.26|5641.08|5640.38|5640.96|5640.26|18
1725343050000|2024-09-03 05:57:30|5641.21|5640.51|5641.21|5640.51|5641.21|5640.51|5641.21|5640.51|11
1725343060000|2024-09-03 05:57:40|5641.08|5640.38|5640.96|5640.26|5641.08|5640.38|5640.96|5640.26|13
1725343070000|2024-09-03 05:57:50|5641.21|5640.51|5640.96|5640.26|5641.21|5640.51|5640.96|5640.26|11
1725343080000|2024-09-03 05:58:00|5641.08|5640.38|5641.46|5640.76|5641.46|5640.76|5641.08|5640.38|29
1725343090000|2024-09-03 05:58:10|5641.58|5640.88|5641.71|5641.01|5641.71|5641.01|5641.58|5640.88|8
1725343100000|2024-09-03 05:58:20|5641.83|5641.13|5641.71|5641.01|5641.83|5641.13|5641.71|5641.01|0
1725343110000|2024-09-03 05:58:30|5641.96|5641.26|5641.96|5641.26|5641.96|5641.26|5641.96|5641.26|1
1725343120000|2024-09-03 05:58:40|5641.71|5641.01|5641.71|5641.01|5641.71|5641.01|5641.71|5641.01|15
1725343130000|2024-09-03 05:58:50|5641.83|5641.13|5641.96|5641.26|5641.96|5641.26|5641.83|5641.13|14
1725343140000|2024-09-03 05:59:00|5642.21|5641.51|5642.21|5641.51|5642.21|5641.51|5642.21|5641.51|10
1725343150000|2024-09-03 05:59:10|5642.46|5641.76|5642.46|5641.76|5642.46|5641.76|5642.46|5641.76|27
1725343160000|2024-09-03 05:59:20|||||||||27
1725343170000|2024-09-03 05:59:30|5642.21|5641.51|5642.46|5641.76|5642.46|5641.76|5642.21|5641.51|19
1725343180000|2024-09-03 05:59:40|5642.71|5642.01|5642.71|5642.01|5642.71|5642.01|5642.71|5642.01|15
1725343190000|2024-09-03 05:59:50|||||||||2
1725343200000|2024-09-03 06:00:00|5642.46|5641.76|5641.83|5641.13|5642.58|5641.88|5641.46|5640.76|149
1725343210000|2024-09-03 06:00:10|5641.71|5641.01|5641.21|5640.51|5641.71|5641.01|5641.21|5640.51|44
1725343220000|2024-09-03 06:00:20|5640.96|5640.26|5640.96|5640.26|5640.96|5640.26|5640.71|5640.01|42
1725343230000|2024-09-03 06:00:30|5640.71|5640.01|5640.83|5640.13|5640.83|5640.13|5640.71|5640.01|25
1725343240000|2024-09-03 06:00:40|5640.96|5640.26|5640.21|5639.51|5640.96|5640.26|5640.21|5639.51|51
1725343250000|2024-09-03 06:00:50|5640.46|5639.76|5640.21|5639.51|5640.46|5639.76|5640.21|5639.51|21
1725343260000|2024-09-03 06:01:00|5639.96|5639.26|5640.21|5639.51|5640.71|5640.01|5639.96|5639.26|67
1725343270000|2024-09-03 06:01:10|5639.96|5639.26|5639.96|5639.26|5640.21|5639.51|5639.96|5639.26|40
1725343280000|2024-09-03 06:01:20|5639.21|5638.51|5639.71|5639.01|5639.71|5639.01|5638.96|5638.26|50
1725343290000|2024-09-03 06:01:30|5639.83|5639.13|5639.96|5639.26|5639.96|5639.26|5639.83|5639.13|11
1725343300000|2024-09-03 06:01:40|5640.08|5639.38|5640.21|5639.51|5640.46|5639.76|5640.08|5639.38|12
1725343310000|2024-09-03 06:01:50|5640.46|5639.76|5640.46|5639.76|5640.46|5639.76|5640.21|5639.51|6
1725343320000|2024-09-03 06:02:00|5639.96|5639.26|5639.46|5638.76|5639.96|5639.26|5639.21|5638.51|31
1725343330000|2024-09-03 06:02:10|5639.21|5638.51|5638.71|5638.01|5639.21|5638.51|5638.71|5638.01|59
1725343340000|2024-09-03 06:02:20|5638.83|5638.13|5639.21|5638.51|5639.21|5638.51|5638.83|5638.13|24
1725343350000|2024-09-03 06:02:30|5639.08|5638.38|5638.96|5638.26|5639.08|5638.38|5638.96|5638.26|3
1725343360000|2024-09-03 06:02:40|5639.08|5638.38|5639.21|5638.51|5639.21|5638.51|5638.96|5638.26|7
1725343370000|2024-09-03 06:02:50|5639.08|5638.38|5638.46|5637.76|5639.08|5638.38|5638.46|5637.76|82
1725343380000|2024-09-03 06:03:00|||||||||5
1725343390000|2024-09-03 06:03:10|5638.21|5637.51|5638.71|5638.01|5638.71|5638.01|5638.21|5637.51|34
1725343400000|2024-09-03 06:03:20|5638.96|5638.26|5638.21|5637.51|5638.96|5638.26|5638.21|5637.51|22
1725343410000|2024-09-03 06:03:30|5638.33|5637.63|5638.71|5638.01|5638.71|5638.01|5638.33|5637.63|27
1725343420000|2024-09-03 06:03:40|5638.83|5638.13|5638.96|5638.26|5638.96|5638.26|5638.83|5638.13|19
1725343430000|2024-09-03 06:03:50|5639.21|5638.51|5639.21|5638.51|5639.21|5638.51|5638.96|5638.26|19
1725343440000|2024-09-03 06:04:00|5639.08|5638.38|5638.71|5638.01|5639.08|5638.38|5638.46|5637.76|29
1725343450000|2024-09-03 06:04:10|5638.96|5638.26|5639.21|5638.51|5639.21|5638.51|5638.71|5638.01|36
1725343460000|2024-09-03 06:04:20|||||||||3
1725343470000|2024-09-03 06:04:30|5639.33|5638.63|5639.71|5639.01|5639.71|5639.01|5639.33|5638.63|19
1725343480000|2024-09-03 06:04:40|5639.46|5638.76|5639.46|5638.76|5639.46|5638.76|5639.46|5638.76|6
1725343490000|2024-09-03 06:04:50|5639.58|5638.88|5639.46|5638.76|5639.71|5639.01|5639.46|5638.76|13
1725343500000|2024-09-03 06:05:00|5639.71|5639.01|5640.46|5639.76|5640.71|5640.01|5639.71|5639.01|52
1725343510000|2024-09-03 06:05:10|5640.71|5640.01|5640.21|5639.51|5640.71|5640.01|5640.21|5639.51|29
1725343520000|2024-09-03 06:05:20|5639.96|5639.26|5639.46|5638.76|5639.96|5639.26|5639.46|5638.76|18
1725343530000|2024-09-03 06:05:30|5639.58|5638.88|5639.96|5639.26|5639.96|5639.26|5639.58|5638.88|39
1725343540000|2024-09-03 06:05:40|5640.08|5639.38|5639.96|5639.26|5640.21|5639.51|5639.96|5639.26|7
1725343550000|2024-09-03 06:05:50|5640.08|5639.38|5640.21|5639.51|5640.21|5639.51|5640.08|5639.38|3
1725343570000|2024-09-03 06:06:10|5640.08|5639.38|5639.71|5639.01|5640.08|5639.38|5639.71|5639.01|26
1725343580000|2024-09-03 06:06:20|5639.58|5638.88|5639.71|5639.01|5639.71|5639.01|5639.46|5638.76|9
1725343590000|2024-09-03 06:06:30|5639.96|5639.26|5640.71|5640.01|5640.71|5640.01|5639.96|5639.26|73
1725343600000|2024-09-03 06:06:40|5640.58|5639.88|5640.71|5640.01|5640.71|5640.01|5640.46|5639.76|7
1725343610000|2024-09-03 06:06:50|5640.58|5639.88|5640.21|5639.51|5640.71|5640.01|5640.21|5639.51|31
1725343620000|2024-09-03 06:07:00|5640.33|5639.63|5640.21|5639.51|5640.33|5639.63|5640.21|5639.51|5
1725343630000|2024-09-03 06:07:10|5640.33|5639.63|5640.21|5639.51|5640.46|5639.76|5640.21|5639.51|6
1725343640000|2024-09-03 06:07:20|5640.46|5639.76|5640.71|5640.01|5640.71|5640.01|5640.46|5639.76|41
1725343650000|2024-09-03 06:07:30|||||||||24
1725343660000|2024-09-03 06:07:40|5640.58|5639.88|5640.71|5640.01|5640.71|5640.01|5640.46|5639.76|16
1725343670000|2024-09-03 06:07:50|5640.58|5639.88|5640.46|5639.76|5640.58|5639.88|5640.46|5639.76|11
1725343680000|2024-09-03 06:08:00|5640.33|5639.63|5640.33|5639.63|5640.46|5639.76|5640.21|5639.51|26
1725343690000|2024-09-03 06:08:10|5640.21|5639.51|5640.21|5639.51|5640.21|5639.51|5640.21|5639.51|11
1725343700000|2024-09-03 06:08:20|5640.33|5639.63|5640.21|5639.51|5640.46|5639.76|5640.21|5639.51|6
1725343710000|2024-09-03 06:08:30|||||||||73
1725343720000|2024-09-03 06:08:40|5640.08|5639.38|5640.21|5639.51|5640.21|5639.51|5639.96|5639.26|53
1725343730000|2024-09-03 06:08:50|||||||||1
1725343740000|2024-09-03 06:09:00|5640.33|5639.63|5640.33|5639.63|5640.33|5639.63|5640.33|5639.63|18
1725343750000|2024-09-03 06:09:10|5640.21|5639.51|5640.33|5639.63|5640.46|5639.76|5640.21|5639.51|3
1725343760000|2024-09-03 06:09:20|5640.71|5640.01|5641.46|5640.76|5641.46|5640.76|5640.71|5640.01|27
1725343770000|2024-09-03 06:09:30|||||||||1
1725343780000|2024-09-03 06:09:40|5641.33|5640.63|5641.08|5640.38|5641.33|5640.63|5640.96|5640.26|39
1725343790000|2024-09-03 06:09:50|5641.21|5640.51|5641.21|5640.51|5641.21|5640.51|5641.21|5640.51|1
1725343800000|2024-09-03 06:10:00|5641.08|5640.38|5641.21|5640.51|5641.21|5640.51|5641.08|5640.38|7
1725343810000|2024-09-03 06:10:10|5641.08|5640.38|5640.96|5640.26|5641.08|5640.38|5640.96|5640.26|17
1725343820000|2024-09-03 06:10:20|5641.21|5640.51|5641.21|5640.51|5641.46|5640.76|5641.21|5640.51|18
1725343830000|2024-09-03 06:10:30|5641.46|5640.76|5641.46|5640.76|5641.46|5640.76|5641.21|5640.51|18
1725343840000|2024-09-03 06:10:40|5641.21|5640.51|5640.96|5640.26|5641.21|5640.51|5640.96|5640.26|15
1725343850000|2024-09-03 06:10:50|5640.58|5639.88|5640.46|5639.76|5640.71|5640.01|5640.46|5639.76|50
1725343860000|2024-09-03 06:11:00|5640.83|5640.13|5640.46|5639.76|5640.96|5640.26|5640.46|5639.76|30
1725343870000|2024-09-03 06:11:10|5640.21|5639.51|5640.46|5639.76|5640.46|5639.76|5640.21|5639.51|29
1725343880000|2024-09-03 06:11:20|5640.58|5639.88|5640.46|5639.76|5640.71|5640.01|5640.21|5639.51|22
1725343890000|2024-09-03 06:11:30|5640.33|5639.63|5640.21|5639.51|5640.33|5639.63|5640.21|5639.51|32
1725343900000|2024-09-03 06:11:40|5640.33|5639.63|5640.46|5639.76|5640.46|5639.76|5640.21|5639.51|16
1725343910000|2024-09-03 06:11:50|5640.33|5639.63|5640.21|5639.51|5640.33|5639.63|5640.21|5639.51|0
1725343920000|2024-09-03 06:12:00|5639.96|5639.26|5640.21|5639.51|5640.21|5639.51|5639.96|5639.26|37
1725343930000|2024-09-03 06:12:10|5640.08|5639.38|5639.46|5638.76|5640.08|5639.38|5639.46|5638.76|23
1725343940000|2024-09-03 06:12:20|5639.58|5638.88|5639.46|5638.76|5639.58|5638.88|5639.46|5638.76|0
1725343950000|2024-09-03 06:12:30|||||||||1
1725343960000|2024-09-03 06:12:40|5639.33|5638.63|5639.71|5639.01|5639.83|5639.13|5639.21|5638.51|26
1725343970000|2024-09-03 06:12:50|||||||||1
1725343980000|2024-09-03 06:13:00|5639.58|5638.88|5639.21|5638.51|5639.58|5638.88|5639.21|5638.51|18
1725343990000|2024-09-03 06:13:10|||||||||1
1725344000000|2024-09-03 06:13:20|||||||||14
1725344010000|2024-09-03 06:13:30|5639.46|5638.76|5639.46|5638.76|5639.46|5638.76|5639.46|5638.76|11
1725344020000|2024-09-03 06:13:40|5639.33|5638.63|5639.21|5638.51|5639.33|5638.63|5639.08|5638.38|6
1725344040000|2024-09-03 06:14:00|5639.46|5638.76|5639.46|5638.76|5639.71|5639.01|5639.33|5638.63|44
1725344050000|2024-09-03 06:14:10|5639.71|5639.01|5639.71|5639.01|5639.71|5639.01|5639.71|5639.01|6
1725344080000|2024-09-03 06:14:40|5639.46|5638.76|5639.46|5638.76|5639.46|5638.76|5639.46|5638.76|3
1725344090000|2024-09-03 06:14:50|5639.58|5638.88|5639.46|5638.76|5639.58|5638.88|5639.46|5638.76|15
1725344100000|2024-09-03 06:15:00|5639.58|5638.88|5639.21|5638.51|5639.71|5639.01|5639.08|5638.38|16
1725344110000|2024-09-03 06:15:10|5638.96|5638.26|5639.21|5638.51|5639.21|5638.51|5638.96|5638.26|14
1725344120000|2024-09-03 06:15:20|5639.08|5638.38|5639.21|5638.51|5639.21|5638.51|5638.96|5638.26|5
1725344130000|2024-09-03 06:15:30|5638.96|5638.26|5638.96|5638.26|5638.96|5638.26|5638.96|5638.26|4
1725344140000|2024-09-03 06:15:40|5638.71|5638.01|5638.71|5638.01|5638.71|5638.01|5638.71|5638.01|12
1725344150000|2024-09-03 06:15:50|5638.83|5638.13|5638.71|5638.01|5638.83|5638.13|5638.71|5638.01|7
1725344160000|2024-09-03 06:16:00|||||||||4
1725344170000|2024-09-03 06:16:10|5638.58|5637.88|5638.21|5637.51|5638.58|5637.88|5638.21|5637.51|12
1725344180000|2024-09-03 06:16:20|5637.96|5637.26|5638.21|5637.51|5638.21|5637.51|5637.83|5637.13|166
1725344190000|2024-09-03 06:16:30|5638.33|5637.63|5638.71|5638.01|5638.71|5638.01|5638.33|5637.63|8
1725344200000|2024-09-03 06:16:40|5638.96|5638.26|5638.96|5638.26|5638.96|5638.26|5638.96|5638.26|5
1725344210000|2024-09-03 06:16:50|5639.21|5638.51|5639.33|5638.63|5639.46|5638.76|5639.21|5638.51|34
1725344220000|2024-09-03 06:17:00|5639.46|5638.76|5639.46|5638.76|5639.46|5638.76|5639.46|5638.76|4
1725344230000|2024-09-03 06:17:10|||||||||2
1725344240000|2024-09-03 06:17:20|5639.71|5639.01|5639.58|5638.88|5639.71|5639.01|5639.58|5638.88|13
1725344250000|2024-09-03 06:17:30|5639.46|5638.76|5639.46|5638.76|5639.58|5638.88|5639.46|5638.76|5
1725344270000|2024-09-03 06:17:50|5639.21|5638.51|5639.33|5638.63|5639.46|5638.76|5639.21|5638.51|10
1725344280000|2024-09-03 06:18:00|5639.21|5638.51|5639.21|5638.51|5639.21|5638.51|5639.21|5638.51|0
1725344300000|2024-09-03 06:18:20|5639.33|5638.63|5639.21|5638.51|5639.46|5638.76|5639.21|5638.51|23
1725344310000|2024-09-03 06:18:30|5639.33|5638.63|5639.21|5638.51|5639.46|5638.76|5639.21|5638.51|17
1725344320000|2024-09-03 06:18:40|5639.08|5638.38|5638.96|5638.26|5639.08|5638.38|5638.96|5638.26|9
1725344330000|2024-09-03 06:18:50|||||||||9
1725344340000|2024-09-03 06:19:00|5638.71|5638.01|5638.71|5638.01|5638.71|5638.01|5638.71|5638.01|9
1725344350000|2024-09-03 06:19:10|5638.83|5638.13|5638.83|5638.13|5638.96|5638.26|5638.71|5638.01|15
1725344360000|2024-09-03 06:19:20|5638.71|5638.01|5638.71|5638.01|5638.71|5638.01|5638.58|5637.88|2
1725344390000|2024-09-03 06:19:50|5638.83|5638.13|5638.71|5638.01|5638.83|5638.13|5638.71|5638.01|4
1725344400000|2024-09-03 06:20:00|||||||||1
1725344410000|2024-09-03 06:20:10|5638.83|5638.13|5638.21|5637.51|5638.83|5638.13|5638.21|5637.51|12
1725344420000|2024-09-03 06:20:20|5638.33|5637.63|5638.71|5638.01|5638.71|5638.01|5638.33|5637.63|7
1725344430000|2024-09-03 06:20:30|5638.96|5638.26|5638.83|5638.13|5638.96|5638.26|5638.83|5638.13|4
1725344440000|2024-09-03 06:20:40|5638.96|5638.26|5638.83|5638.13|5638.96|5638.26|5638.83|5638.13|0
1725344450000|2024-09-03 06:20:50|5638.96|5638.26|5638.96|5638.26|5639.21|5638.51|5638.96|5638.26|5
1725344460000|2024-09-03 06:21:00|5638.71|5638.01|5638.21|5637.51|5638.71|5638.01|5638.21|5637.51|13
1725344480000|2024-09-03 06:21:20|5637.96|5637.26|5638.21|5637.51|5638.21|5637.51|5637.96|5637.26|29
1725344490000|2024-09-03 06:21:30|5638.08|5637.38|5637.96|5637.26|5638.08|5637.38|5637.96|5637.26|2
1725344500000|2024-09-03 06:21:40|5638.08|5637.38|5638.21|5637.51|5638.21|5637.51|5638.08|5637.38|5
1725344510000|2024-09-03 06:21:50|5638.08|5637.38|5637.96|5637.26|5638.08|5637.38|5637.96|5637.26|11
1725344530000|2024-09-03 06:22:10|||||||||4
1725344540000|2024-09-03 06:22:20|5637.83|5637.13|5637.46|5636.76|5637.83|5637.13|5637.21|5636.51|66
1725344550000|2024-09-03 06:22:30|5637.58|5636.88|5637.96|5637.26|5638.08|5637.38|5637.58|5636.88|20
1725344560000|2024-09-03 06:22:40|||||||||7
1725344570000|2024-09-03 06:22:50|||||||||5
1725344580000|2024-09-03 06:23:00|5638.08|5637.38|5637.96|5637.26|5638.08|5637.38|5637.71|5637.01|20
1725344590000|2024-09-03 06:23:10|5637.83|5637.13|5638.08|5637.38|5638.08|5637.38|5637.83|5637.13|16
1725344600000|2024-09-03 06:23:20|5638.21|5637.51|5638.21|5637.51|5638.21|5637.51|5638.21|5637.51|13
1725344610000|2024-09-03 06:23:30|||||||||3
1725344620000|2024-09-03 06:23:40|||||||||5
1725344630000|2024-09-03 06:23:50|5638.08|5637.38|5637.83|5637.13|5638.21|5637.51|5637.83|5637.13|6
1725344640000|2024-09-03 06:24:00|5637.96|5637.26|5637.71|5637.01|5637.96|5637.26|5637.71|5637.01|0
1725344650000|2024-09-03 06:24:10|5637.83|5637.13|5637.96|5637.26|5637.96|5637.26|5637.71|5637.01|26
1725344660000|2024-09-03 06:24:20|5637.83|5637.13|5637.96|5637.26|5637.96|5637.26|5637.83|5637.13|0
1725344670000|2024-09-03 06:24:30|5638.21|5637.51|5637.96|5637.26|5638.21|5637.51|5637.96|5637.26|9
1725344680000|2024-09-03 06:24:40|5637.83|5637.13|5637.96|5637.26|5637.96|5637.26|5637.83|5637.13|3
1725344690000|2024-09-03 06:24:50|5637.83|5637.13|5637.71|5637.01|5637.83|5637.13|5637.46|5636.76|18
1725344700000|2024-09-03 06:25:00|||||||||1
1725344710000|2024-09-03 06:25:10|5637.46|5636.76|5637.33|5636.63|5637.46|5636.76|5637.21|5636.51|35
1725344720000|2024-09-03 06:25:20|5637.46|5636.76|5637.46|5636.76|5637.46|5636.76|5637.46|5636.76|6
1725344730000|2024-09-03 06:25:30|5637.33|5636.63|5636.96|5636.26|5637.33|5636.63|5636.96|5636.26|43
1725344740000|2024-09-03 06:25:40|5636.83|5636.13|5636.46|5635.76|5636.83|5636.13|5636.46|5635.76|58
1725344750000|2024-09-03 06:25:50|5636.33|5635.63|5635.71|5635.01|5636.33|5635.63|5635.71|5635.01|63
1725344760000|2024-09-03 06:26:00|5635.46|5634.76|5635.71|5635.01|5635.71|5635.01|5635.21|5634.51|116
1725344770000|2024-09-03 06:26:10|5635.58|5634.88|5635.21|5634.51|5635.58|5634.88|5635.21|5634.51|46
1725344780000|2024-09-03 06:26:20|5635.08|5634.38|5634.96|5634.26|5635.21|5634.51|5634.96|5634.26|29
1725344790000|2024-09-03 06:26:30|5634.71|5634.01|5634.46|5633.76|5634.71|5634.01|5634.21|5633.51|106
1725344800000|2024-09-03 06:26:40|5634.21|5633.51|5634.58|5633.88|5634.58|5633.88|5634.21|5633.51|38
1725344810000|2024-09-03 06:26:50|5634.46|5633.76|5634.46|5633.76|5634.58|5633.88|5634.46|5633.76|5
1725344820000|2024-09-03 06:27:00|5634.58|5633.88|5634.46|5633.76|5634.71|5634.01|5634.46|5633.76|15
1725344830000|2024-09-03 06:27:10|||||||||2
1725344840000|2024-09-03 06:27:20|5634.71|5634.01|5634.96|5634.26|5634.96|5634.26|5634.71|5634.01|18
1725344850000|2024-09-03 06:27:30|5634.83|5634.13|5634.96|5634.26|5635.08|5634.38|5634.83|5634.13|22
1725344860000|2024-09-03 06:27:40|5635.08|5634.38|5635.21|5634.51|5635.21|5634.51|5634.96|5634.26|11
1725344870000|2024-09-03 06:27:50|5635.08|5634.38|5635.33|5634.63|5635.46|5634.76|5635.08|5634.38|16
1725344880000|2024-09-03 06:28:00|5635.21|5634.51|5636.21|5635.51|5636.21|5635.51|5635.21|5634.51|28
1725344890000|2024-09-03 06:28:10|5636.33|5635.63|5637.21|5636.51|5637.21|5636.51|5636.33|5635.63|38
1725344900000|2024-09-03 06:28:20|5637.46|5636.76|5637.96|5637.26|5637.96|5637.26|5637.21|5636.51|75
1725344910000|2024-09-03 06:28:30|5637.83|5637.13|5637.96|5637.26|5637.96|5637.26|5637.46|5636.76|34
1725344920000|2024-09-03 06:28:40|5637.71|5637.01|5637.96|5637.26|5638.08|5637.38|5637.71|5637.01|23
1725344930000|2024-09-03 06:28:50|5638.21|5637.51|5637.96|5637.26|5638.21|5637.51|5637.96|5637.26|62
1725344940000|2024-09-03 06:29:00|5638.21|5637.51|5638.96|5638.26|5638.96|5638.26|5638.21|5637.51|90
1725344950000|2024-09-03 06:29:10|5638.83|5638.13|5638.58|5637.88|5638.96|5638.26|5638.46|5637.76|48
1725344960000|2024-09-03 06:29:20|5638.71|5638.01|5638.71|5638.01|5638.71|5638.01|5638.71|5638.01|1
1725344970000|2024-09-03 06:29:30|5638.96|5638.26|5638.71|5638.01|5638.96|5638.26|5638.71|5638.01|28
1725344980000|2024-09-03 06:29:40|5638.83|5638.13|5638.96|5638.26|5638.96|5638.26|5638.83|5638.13|13
1725344990000|2024-09-03 06:29:50|5639.08|5638.38|5639.21|5638.51|5639.21|5638.51|5639.08|5638.38|5
1725345000000|2024-09-03 06:30:00|5639.46|5638.76|5640.71|5640.01|5640.71|5640.01|5639.46|5638.76|133
1725345010000|2024-09-03 06:30:10|5640.58|5639.88|5640.21|5639.51|5640.58|5639.88|5639.96|5639.26|91
1725345020000|2024-09-03 06:30:20|5640.08|5639.38|5639.71|5639.01|5640.08|5639.38|5639.46|5638.76|34
1725345030000|2024-09-03 06:30:30|5639.96|5639.26|5640.33|5639.63|5640.46|5639.76|5639.96|5639.26|58
1725345040000|2024-09-03 06:30:40|5640.46|5639.76|5639.96|5639.26|5640.46|5639.76|5639.96|5639.26|31
1725345050000|2024-09-03 06:30:50|5639.71|5639.01|5639.96|5639.26|5639.96|5639.26|5639.71|5639.01|27
1725345060000|2024-09-03 06:31:00|5640.08|5639.38|5639.96|5639.26|5640.21|5639.51|5639.96|5639.26|12
1725345070000|2024-09-03 06:31:10|||||||||29
1725345080000|2024-09-03 06:31:20|5640.08|5639.38|5639.96|5639.26|5640.21|5639.51|5639.96|5639.26|16
1725345090000|2024-09-03 06:31:30|5640.08|5639.38|5640.21|5639.51|5640.21|5639.51|5639.96|5639.26|6
1725345100000|2024-09-03 06:31:40|5640.08|5639.38|5640.21|5639.51|5640.21|5639.51|5639.96|5639.26|15
1725345110000|2024-09-03 06:31:50|5640.08|5639.38|5639.96|5639.26|5640.21|5639.51|5639.96|5639.26|2
1725345120000|2024-09-03 06:32:00|5640.08|5639.38|5640.33|5639.63|5640.46|5639.76|5640.08|5639.38|10
1725345130000|2024-09-03 06:32:10|5640.46|5639.76|5640.33|5639.63|5640.46|5639.76|5640.33|5639.63|0
1725345140000|2024-09-03 06:32:20|5640.21|5639.51|5640.21|5639.51|5640.33|5639.63|5640.21|5639.51|5
1725345150000|2024-09-03 06:32:30|||||||||1
1725345160000|2024-09-03 06:32:40|5640.08|5639.38|5640.21|5639.51|5640.21|5639.51|5639.96|5639.26|12
1725345170000|2024-09-03 06:32:50|5639.96|5639.26|5639.96|5639.26|5640.21|5639.51|5639.96|5639.26|8
1725345180000|2024-09-03 06:33:00|5640.08|5639.38|5640.21|5639.51|5640.21|5639.51|5640.08|5639.38|0
1725345190000|2024-09-03 06:33:10|5640.33|5639.63|5640.21|5639.51|5640.46|5639.76|5640.08|5639.38|16
1725345200000|2024-09-03 06:33:20|5640.33|5639.63|5640.21|5639.51|5640.46|5639.76|5640.21|5639.51|1
1725345210000|2024-09-03 06:33:30|5640.33|5639.63|5640.21|5639.51|5640.33|5639.63|5640.21|5639.51|13
1725345220000|2024-09-03 06:33:40|5639.96|5639.26|5639.96|5639.26|5639.96|5639.26|5639.96|5639.26|3
1725345240000|2024-09-03 06:34:00|5640.08|5639.38|5639.71|5639.01|5640.21|5639.51|5639.71|5639.01|23
1725345250000|2024-09-03 06:34:10|5639.96|5639.26|5639.71|5639.01|5639.96|5639.26|5639.71|5639.01|22
1725345260000|2024-09-03 06:34:20|5639.46|5638.76|5639.46|5638.76|5639.46|5638.76|5639.46|5638.76|12
1725345270000|2024-09-03 06:34:30|||||||||4
1725345280000|2024-09-03 06:34:40|5639.71|5639.01|5639.71|5639.01|5639.71|5639.01|5639.46|5638.76|27
1725345290000|2024-09-03 06:34:50|||||||||4
1725345300000|2024-09-03 06:35:00|5639.96|5639.26|5639.96|5639.26|5639.96|5639.26|5639.96|5639.26|13
1725345310000|2024-09-03 06:35:10|5640.08|5639.38|5640.46|5639.76|5640.46|5639.76|5640.08|5639.38|11
1725345320000|2024-09-03 06:35:20|5640.58|5639.88|5640.71|5640.01|5640.71|5640.01|5640.58|5639.88|23
1725345330000|2024-09-03 06:35:30|5640.58|5639.88|5640.46|5639.76|5640.71|5640.01|5640.33|5639.63|16
1725345340000|2024-09-03 06:35:40|||||||||19
1725345350000|2024-09-03 06:35:50|5640.21|5639.51|5640.21|5639.51|5640.21|5639.51|5640.21|5639.51|13
1725345360000|2024-09-03 06:36:00|5640.08|5639.38|5639.96|5639.26|5640.21|5639.51|5639.96|5639.26|12
1725345370000|2024-09-03 06:36:10|5640.08|5639.38|5640.21|5639.51|5640.21|5639.51|5640.08|5639.38|9
1725345380000|2024-09-03 06:36:20|5640.08|5639.38|5640.21|5639.51|5640.21|5639.51|5640.08|5639.38|16
1725345390000|2024-09-03 06:36:30|5640.08|5639.38|5641.71|5641.01|5641.71|5641.01|5639.96|5639.26|126
1725345400000|2024-09-03 06:36:40|5641.96|5641.26|5640.71|5640.01|5641.96|5641.26|5640.71|5640.01|81
1725345410000|2024-09-03 06:36:50|||||||||19
1725345420000|2024-09-03 06:37:00|5640.46|5639.76|5640.71|5640.01|5640.71|5640.01|5640.46|5639.76|25
1725345440000|2024-09-03 06:37:20|||||||||3
1725345450000|2024-09-03 06:37:30|5640.83|5640.13|5640.96|5640.26|5641.21|5640.51|5640.83|5640.13|31
1725345460000|2024-09-03 06:37:40|5641.08|5640.38|5640.96|5640.26|5641.08|5640.38|5640.96|5640.26|3
1725345470000|2024-09-03 06:37:50|5641.08|5640.38|5641.21|5640.51|5641.21|5640.51|5640.96|5640.26|11
1725345480000|2024-09-03 06:38:00|5641.46|5640.76|5641.46|5640.76|5641.46|5640.76|5641.21|5640.51|15
1725345490000|2024-09-03 06:38:10|5641.71|5641.01|5641.46|5640.76|5641.71|5641.01|5641.46|5640.76|27
1725345500000|2024-09-03 06:38:20|||||||||2
1725345510000|2024-09-03 06:38:30|5641.71|5641.01|5641.96|5641.26|5642.08|5641.38|5641.46|5640.76|36
1725345520000|2024-09-03 06:38:40|5641.71|5641.01|5641.71|5641.01|5641.71|5641.01|5641.71|5641.01|26
1725345530000|2024-09-03 06:38:50|||||||||33
1725345540000|2024-09-03 06:39:00|5641.46|5640.76|5641.46|5640.76|5641.71|5641.01|5641.46|5640.76|42
1725345560000|2024-09-03 06:39:20|5641.33|5640.63|5641.46|5640.76|5641.46|5640.76|5641.33|5640.63|16
1725345570000|2024-09-03 06:39:30|5641.21|5640.51|5641.46|5640.76|5641.46|5640.76|5641.21|5640.51|71
1725345590000|2024-09-03 06:39:50|5641.71|5641.01|5641.46|5640.76|5641.71|5641.01|5641.46|5640.76|20
1725345600000|2024-09-03 06:40:00|5641.58|5640.88|5641.71|5641.01|5641.71|5641.01|5641.58|5640.88|8
1725345610000|2024-09-03 06:40:10|5641.83|5641.13|5641.71|5641.01|5641.96|5641.26|5641.71|5641.01|27
1725345620000|2024-09-03 06:40:20|5641.83|5641.13|5641.83|5641.13|5641.96|5641.26|5641.71|5641.01|14
1725345630000|2024-09-03 06:40:30|5641.96|5641.26|5642.21|5641.51|5642.21|5641.51|5641.96|5641.26|15
1725345640000|2024-09-03 06:40:40|5642.08|5641.38|5641.96|5641.26|5642.21|5641.51|5641.71|5641.01|41
1725345650000|2024-09-03 06:40:50|5641.71|5641.01|5641.71|5641.01|5641.71|5641.01|5641.71|5641.01|17
1725345660000|2024-09-03 06:41:00|5641.58|5640.88|5641.46|5640.76|5641.58|5640.88|5641.21|5640.51|24
1725345670000|2024-09-03 06:41:10|5641.33|5640.63|5641.71|5641.01|5641.71|5641.01|5641.33|5640.63|22
1725345690000|2024-09-03 06:41:30|||||||||5
1725345700000|2024-09-03 06:41:40|5641.83|5641.13|5641.71|5641.01|5641.83|5641.13|5641.71|5641.01|17
1725345710000|2024-09-03 06:41:50|5641.46|5640.76|5641.21|5640.51|5641.46|5640.76|5641.21|5640.51|35
1725345720000|2024-09-03 06:42:00|5641.33|5640.63|5641.46|5640.76|5641.46|5640.76|5641.33|5640.63|7
1725345730000|2024-09-03 06:42:10|5641.71|5641.01|5641.71|5641.01|5641.71|5641.01|5641.71|5641.01|5
1725345740000|2024-09-03 06:42:20|5641.83|5641.13|5641.96|5641.26|5641.96|5641.26|5641.83|5641.13|6
1725345750000|2024-09-03 06:42:30|5641.71|5641.01|5641.96|5641.26|5641.96|5641.26|5641.71|5641.01|29
1725345760000|2024-09-03 06:42:40|5641.83|5641.13|5641.96|5641.26|5641.96|5641.26|5641.71|5641.01|10
1725345780000|2024-09-03 06:43:00|5642.21|5641.51|5642.21|5641.51|5642.21|5641.51|5642.21|5641.51|10
1725345790000|2024-09-03 06:43:10|5642.08|5641.38|5642.21|5641.51|5642.21|5641.51|5641.96|5641.26|21
1725345800000|2024-09-03 06:43:20|5642.46|5641.76|5642.21|5641.51|5642.46|5641.76|5642.21|5641.51|22
1725345810000|2024-09-03 06:43:30|5642.33|5641.63|5642.21|5641.51|5642.33|5641.63|5641.96|5641.26|31
1725345820000|2024-09-03 06:43:40|5642.46|5641.76|5642.46|5641.76|5642.46|5641.76|5642.46|5641.76|18
1725345830000|2024-09-03 06:43:50|5642.33|5641.63|5642.46|5641.76|5642.46|5641.76|5642.21|5641.51|20
1725345840000|2024-09-03 06:44:00|5642.33|5641.63|5642.21|5641.51|5642.33|5641.63|5642.21|5641.51|17
1725345850000|2024-09-03 06:44:10|||||||||4
1725345860000|2024-09-03 06:44:20|5642.33|5641.63|5642.21|5641.51|5642.33|5641.63|5642.21|5641.51|4
1725345870000|2024-09-03 06:44:30|5642.33|5641.63|5642.46|5641.76|5642.46|5641.76|5642.33|5641.63|12
1725345880000|2024-09-03 06:44:40|5642.21|5641.51|5641.96|5641.26|5642.21|5641.51|5641.96|5641.26|15
1725345890000|2024-09-03 06:44:50|5642.08|5641.38|5641.96|5641.26|5642.21|5641.51|5641.96|5641.26|10
1725345900000|2024-09-03 06:45:00|5642.21|5641.51|5641.96|5641.26|5642.21|5641.51|5641.96|5641.26|36
1725345910000|2024-09-03 06:45:10|||||||||34
1725345920000|2024-09-03 06:45:20|||||||||6
1725345930000|2024-09-03 06:45:30|5642.08|5641.38|5641.96|5641.26|5642.08|5641.38|5641.96|5641.26|5
1725345940000|2024-09-03 06:45:40|5642.08|5641.38|5642.46|5641.76|5642.71|5642.01|5642.08|5641.38|35
1725345950000|2024-09-03 06:45:50|||||||||12
1725345960000|2024-09-03 06:46:00|5642.58|5641.88|5642.71|5642.01|5642.71|5642.01|5642.58|5641.88|6
1725345970000|2024-09-03 06:46:10|5642.58|5641.88|5642.46|5641.76|5642.71|5642.01|5642.46|5641.76|19
1725345980000|2024-09-03 06:46:20|5642.58|5641.88|5642.46|5641.76|5642.71|5642.01|5642.46|5641.76|11
1725345990000|2024-09-03 06:46:30|5642.71|5642.01|5642.71|5642.01|5642.71|5642.01|5642.71|5642.01|21
1725346000000|2024-09-03 06:46:40|||||||||1
1725346010000|2024-09-03 06:46:50|5642.46|5641.76|5642.46|5641.76|5642.71|5642.01|5642.46|5641.76|20
1725346040000|2024-09-03 06:47:20|5642.58|5641.88|5642.46|5641.76|5642.58|5641.88|5642.46|5641.76|3
1725346050000|2024-09-03 06:47:30|5642.58|5641.88|5642.71|5642.01|5642.71|5642.01|5642.58|5641.88|2
1725346060000|2024-09-03 06:47:40|||||||||15
1725346070000|2024-09-03 06:47:50|5642.46|5641.76|5642.71|5642.01|5642.71|5642.01|5642.46|5641.76|17
1725346080000|2024-09-03 06:48:00|5642.96|5642.26|5643.21|5642.51|5643.21|5642.51|5642.96|5642.26|45
1725346090000|2024-09-03 06:48:10|5643.33|5642.63|5643.46|5642.76|5643.46|5642.76|5643.33|5642.63|9
1725346100000|2024-09-03 06:48:20|5643.21|5642.51|5643.21|5642.51|5643.46|5642.76|5643.21|5642.51|23
1725346110000|2024-09-03 06:48:30|5643.46|5642.76|5643.46|5642.76|5643.46|5642.76|5643.46|5642.76|13
1725346120000|2024-09-03 06:48:40|5643.21|5642.51|5643.46|5642.76|5643.46|5642.76|5643.21|5642.51|13
1725346130000|2024-09-03 06:48:50|5643.33|5642.63|5643.46|5642.76|5643.58|5642.88|5643.21|5642.51|17
1725346140000|2024-09-03 06:49:00|5643.71|5643.01|5643.46|5642.76|5643.71|5643.01|5643.46|5642.76|10
1725346150000|2024-09-03 06:49:10|5643.58|5642.88|5643.46|5642.76|5643.58|5642.88|5643.46|5642.76|20
1725346160000|2024-09-03 06:49:20|5643.58|5642.88|5643.71|5643.01|5643.96|5643.26|5643.58|5642.88|54
1725346170000|2024-09-03 06:49:30|5643.46|5642.76|5643.58|5642.88|5643.71|5643.01|5643.46|5642.76|41
1725346180000|2024-09-03 06:49:40|5643.46|5642.76|5643.71|5643.01|5643.71|5643.01|5643.46|5642.76|3
1725346190000|2024-09-03 06:49:50|5643.58|5642.88|5643.46|5642.76|5643.71|5643.01|5643.21|5642.51|20
1725346200000|2024-09-03 06:50:00|5643.33|5642.63|5643.21|5642.51|5643.33|5642.63|5643.21|5642.51|9
1725346210000|2024-09-03 06:50:10|||||||||1
1725346220000|2024-09-03 06:50:20|5643.33|5642.63|5643.46|5642.76|5643.46|5642.76|5643.21|5642.51|21
1725346240000|2024-09-03 06:50:40|5643.33|5642.63|5643.46|5642.76|5643.46|5642.76|5643.33|5642.63|20
1725346250000|2024-09-03 06:50:50|5643.33|5642.63|5643.21|5642.51|5643.33|5642.63|5643.21|5642.51|10
1725346260000|2024-09-03 06:51:00|5643.33|5642.63|5643.46|5642.76|5643.46|5642.76|5643.33|5642.63|7
1725346270000|2024-09-03 06:51:10|5643.33|5642.63|5643.33|5642.63|5643.46|5642.76|5643.33|5642.63|10
1725346280000|2024-09-03 06:51:20|5643.21|5642.51|5643.33|5642.63|5643.46|5642.76|5643.21|5642.51|1
1725346290000|2024-09-03 06:51:30|5643.46|5642.76|5643.21|5642.51|5643.46|5642.76|5643.21|5642.51|7
1725346320000|2024-09-03 06:52:00|5643.08|5642.38|5643.21|5642.51|5643.21|5642.51|5643.08|5642.38|14
1725346340000|2024-09-03 06:52:20|||||||||1
1725346350000|2024-09-03 06:52:30|5643.08|5642.38|5642.96|5642.26|5643.08|5642.38|5642.96|5642.26|21
1725346360000|2024-09-03 06:52:40|5643.08|5642.38|5643.21|5642.51|5643.21|5642.51|5643.08|5642.38|3
1725346380000|2024-09-03 06:53:00|5643.08|5642.38|5643.21|5642.51|5643.21|5642.51|5643.08|5642.38|12
1725346390000|2024-09-03 06:53:10|5643.08|5642.38|5643.21|5642.51|5643.21|5642.51|5642.96|5642.26|4
1725346430000|2024-09-03 06:53:50|||||||||2
1725346440000|2024-09-03 06:54:00|5643.08|5642.38|5642.96|5642.26|5643.21|5642.51|5642.96|5642.26|22
1725346450000|2024-09-03 06:54:10|5642.83|5642.13|5642.83|5642.13|5642.83|5642.13|5642.46|5641.76|49
1725346460000|2024-09-03 06:54:20|5642.71|5642.01|5642.96|5642.26|5642.96|5642.26|5642.71|5642.01|11
1725346480000|2024-09-03 06:54:40|5642.83|5642.13|5642.83|5642.13|5642.83|5642.13|5642.71|5642.01|12
1725346490000|2024-09-03 06:54:50|5642.71|5642.01|5642.96|5642.26|5642.96|5642.26|5642.71|5642.01|2
1725346500000|2024-09-03 06:55:00|5642.83|5642.13|5642.96|5642.26|5642.96|5642.26|5642.83|5642.13|9
1725346510000|2024-09-03 06:55:10|5642.71|5642.01|5642.71|5642.01|5642.71|5642.01|5642.58|5641.88|51
1725346520000|2024-09-03 06:55:20|5642.83|5642.13|5642.96|5642.26|5642.96|5642.26|5642.83|5642.13|9
1725346530000|2024-09-03 06:55:30|5643.08|5642.38|5643.21|5642.51|5643.21|5642.51|5642.96|5642.26|47
1725346540000|2024-09-03 06:55:40|||||||||1
1725346570000|2024-09-03 06:56:10|5643.46|5642.76|5643.46|5642.76|5643.46|5642.76|5643.46|5642.76|23
1725346580000|2024-09-03 06:56:20|5643.71|5643.01|5643.71|5643.01|5643.71|5643.01|5643.71|5643.01|11
1725346600000|2024-09-03 06:56:40|5643.96|5643.26|5643.71|5643.01|5643.96|5643.26|5643.71|5643.01|15
1725346610000|2024-09-03 06:56:50|||||||||1
1725346620000|2024-09-03 06:57:00|5643.96|5643.26|5643.71|5643.01|5643.96|5643.26|5643.71|5643.01|32
1725346630000|2024-09-03 06:57:10|5643.58|5642.88|5643.58|5642.88|5643.71|5643.01|5643.58|5642.88|16
1725346640000|2024-09-03 06:57:20|5643.71|5643.01|5643.71|5643.01|5643.71|5643.01|5643.71|5643.01|3
1725346650000|2024-09-03 06:57:30|5643.58|5642.88|5643.71|5643.01|5643.71|5643.01|5643.58|5642.88|13
1725346660000|2024-09-03 06:57:40|||||||||3
1725346670000|2024-09-03 06:57:50|5643.58|5642.88|5643.33|5642.63|5643.58|5642.88|5643.21|5642.51|27
1725346680000|2024-09-03 06:58:00|5643.21|5642.51|5643.71|5643.01|5643.71|5643.01|5643.21|5642.51|14
1725346690000|2024-09-03 06:58:10|5643.58|5642.88|5643.46|5642.76|5643.58|5642.88|5643.33|5642.63|6
1725346700000|2024-09-03 06:58:20|5643.33|5642.63|5643.33|5642.63|5643.33|5642.63|5643.21|5642.51|12
1725346710000|2024-09-03 06:58:30|5643.46|5642.76|5643.46|5642.76|5643.46|5642.76|5643.46|5642.76|0
1725346720000|2024-09-03 06:58:40|||||||||7
1725346730000|2024-09-03 06:58:50|||||||||5
1725346740000|2024-09-03 06:59:00|5643.33|5642.63|5643.71|5643.01|5643.71|5643.01|5643.21|5642.51|14
1725346750000|2024-09-03 06:59:10|5643.58|5642.88|5643.46|5642.76|5643.71|5643.01|5643.33|5642.63|41
1725346760000|2024-09-03 06:59:20|5643.33|5642.63|5643.46|5642.76|5643.46|5642.76|5643.33|5642.63|6
1725346780000|2024-09-03 06:59:40|5643.33|5642.63|5643.46|5642.76|5643.46|5642.76|5643.33|5642.63|6
1725346790000|2024-09-03 06:59:50|5643.33|5642.63|5642.71|5642.01|5643.33|5642.63|5642.33|5641.63|184
1725346800000|2024-09-03 07:00:00|5642.58|5641.88|5644.46|5643.76|5644.71|5644.01|5642.58|5641.88|172
1725346810000|2024-09-03 07:00:10|5644.33|5643.63|5644.96|5644.26|5644.96|5644.26|5644.21|5643.51|96
1725346820000|2024-09-03 07:00:20|5644.83|5644.13|5645.21|5644.51|5645.33|5644.63|5644.83|5644.13|20
1725346830000|2024-09-03 07:00:30|5645.33|5644.63|5645.21|5644.51|5645.46|5644.76|5645.21|5644.51|48
1725346840000|2024-09-03 07:00:40|5645.33|5644.63|5645.21|5644.51|5645.46|5644.76|5645.21|5644.51|33
1725346850000|2024-09-03 07:00:50|5645.46|5644.76|5645.46|5644.76|5645.71|5645.01|5645.21|5644.51|80
1725346860000|2024-09-03 07:01:00|5645.21|5644.51|5645.96|5645.26|5645.96|5645.26|5645.21|5644.51|200
1725346870000|2024-09-03 07:01:10|5645.71|5645.01|5645.71|5645.01|5645.71|5645.01|5645.71|5645.01|28
1725346880000|2024-09-03 07:01:20|5645.83|5645.13|5646.21|5645.51|5646.96|5646.26|5645.83|5645.13|189
1725346890000|2024-09-03 07:01:30|5646.46|5645.76|5646.33|5645.63|5646.46|5645.76|5646.21|5645.51|28
1725346900000|2024-09-03 07:01:40|5646.21|5645.51|5646.71|5646.01|5646.96|5646.26|5645.96|5645.26|88
1725346910000|2024-09-03 07:01:50|5646.83|5646.13|5646.71|5646.01|5646.96|5646.26|5646.71|5646.01|85
1725346920000|2024-09-03 07:02:00|5646.83|5646.13|5646.46|5645.76|5646.83|5646.13|5646.46|5645.76|32
1725346930000|2024-09-03 07:02:10|5646.33|5645.63|5646.71|5646.01|5646.71|5646.01|5646.33|5645.63|29
1725346940000|2024-09-03 07:02:20|5646.83|5646.13|5646.71|5646.01|5646.96|5646.26|5646.71|5646.01|19
1725346950000|2024-09-03 07:02:30|5646.46|5645.76|5646.83|5646.13|5646.96|5646.26|5646.46|5645.76|23
1725346960000|2024-09-03 07:02:40|5646.96|5646.26|5646.96|5646.26|5646.96|5646.26|5646.71|5646.01|29
1725346970000|2024-09-03 07:02:50|5647.21|5646.51|5647.46|5646.76|5647.71|5647.01|5647.08|5646.38|248
1725346980000|2024-09-03 07:03:00|5647.33|5646.63|5647.21|5646.51|5647.46|5646.76|5647.21|5646.51|41
1725346990000|2024-09-03 07:03:10|5647.33|5646.63|5647.21|5646.51|5647.46|5646.76|5646.96|5646.26|146
1725347000000|2024-09-03 07:03:20|5646.96|5646.26|5646.96|5646.26|5646.96|5646.26|5646.96|5646.26|9
1725347010000|2024-09-03 07:03:30|5647.21|5646.51|5649.21|5648.51|5649.46|5648.76|5647.21|5646.51|230
1725347020000|2024-09-03 07:03:40|5649.33|5648.63|5649.21|5648.51|5649.46|5648.76|5649.21|5648.51|103
1725347030000|2024-09-03 07:03:50|5648.96|5648.26|5648.58|5647.88|5648.96|5648.26|5648.58|5647.88|48
1725347040000|2024-09-03 07:04:00|5648.71|5648.01|5648.96|5648.26|5648.96|5648.26|5648.46|5647.76|42
1725347050000|2024-09-03 07:04:10|5648.83|5648.13|5648.21|5647.51|5648.96|5648.26|5648.21|5647.51|36
1725347060000|2024-09-03 07:04:20|5648.33|5647.63|5648.21|5647.51|5648.33|5647.63|5648.21|5647.51|17
1725347070000|2024-09-03 07:04:30|5648.46|5647.76|5648.46|5647.76|5648.46|5647.76|5648.21|5647.51|59
1725347080000|2024-09-03 07:04:40|5648.33|5647.63|5648.96|5648.26|5648.96|5648.26|5648.21|5647.51|84
1725347090000|2024-09-03 07:04:50|5648.83|5648.13|5648.58|5647.88|5648.83|5648.13|5648.46|5647.76|16
1725347100000|2024-09-03 07:05:00|5648.46|5647.76|5647.83|5647.13|5648.71|5648.01|5647.71|5647.01|167
1725347110000|2024-09-03 07:05:10|5647.96|5647.26|5647.46|5646.76|5647.96|5647.26|5647.46|5646.76|31
1725347120000|2024-09-03 07:05:20|5647.21|5646.51|5647.33|5646.63|5647.46|5646.76|5647.21|5646.51|60
1725347130000|2024-09-03 07:05:30|5647.46|5646.76|5647.71|5647.01|5647.96|5647.26|5647.21|5646.51|80
1725347140000|2024-09-03 07:05:40|5647.46|5646.76|5647.46|5646.76|5647.71|5647.01|5647.21|5646.51|21
1725347150000|2024-09-03 07:05:50|5647.21|5646.51|5646.96|5646.26|5647.33|5646.63|5646.96|5646.26|43
1725347160000|2024-09-03 07:06:00|5646.71|5646.01|5646.71|5646.01|5646.96|5646.26|5646.71|5646.01|48
1725347170000|2024-09-03 07:06:10|5646.96|5646.26|5647.21|5646.51|5647.21|5646.51|5646.71|5646.01|44
1725347180000|2024-09-03 07:06:20|5647.08|5646.38|5646.96|5646.26|5647.21|5646.51|5646.83|5646.13|32
1725347190000|2024-09-03 07:06:30|5646.71|5646.01|5648.21|5647.51|5648.33|5647.63|5646.71|5646.01|283
1725347200000|2024-09-03 07:06:40|5647.96|5647.26|5647.96|5647.26|5648.21|5647.51|5647.96|5647.26|30
1725347210000|2024-09-03 07:06:50|5647.83|5647.13|5647.96|5647.26|5647.96|5647.26|5647.71|5647.01|42
1725347220000|2024-09-03 07:07:00|5647.83|5647.13|5647.96|5647.26|5647.96|5647.26|5647.83|5647.13|23
1725347230000|2024-09-03 07:07:10|5648.21|5647.51|5648.21|5647.51|5648.21|5647.51|5648.21|5647.51|11
1725347240000|2024-09-03 07:07:20|||||||||16
1725347250000|2024-09-03 07:07:30|5647.96|5647.26|5648.46|5647.76|5648.46|5647.76|5647.96|5647.26|26
1725347260000|2024-09-03 07:07:40|5648.33|5647.63|5648.46|5647.76|5648.46|5647.76|5648.21|5647.51|14
1725347270000|2024-09-03 07:07:50|5648.21|5647.51|5648.71|5648.01|5648.71|5648.01|5648.21|5647.51|28
1725347280000|2024-09-03 07:08:00|5648.83|5648.13|5648.71|5648.01|5648.96|5648.26|5648.71|5648.01|32
1725347290000|2024-09-03 07:08:10|5648.83|5648.13|5648.96|5648.26|5648.96|5648.26|5648.71|5648.01|14
1725347300000|2024-09-03 07:08:20|5649.21|5648.51|5648.96|5648.26|5649.21|5648.51|5648.71|5648.01|65
1725347310000|2024-09-03 07:08:30|5648.83|5648.13|5650.33|5649.63|5650.33|5649.63|5648.71|5648.01|155
1725347320000|2024-09-03 07:08:40|5650.21|5649.51|5650.46|5649.76|5650.71|5650.01|5650.21|5649.51|195
1725347330000|2024-09-03 07:08:50|5650.21|5649.51|5649.96|5649.26|5650.46|5649.76|5649.96|5649.26|24
1725347340000|2024-09-03 07:09:00|5649.71|5649.01|5649.46|5648.76|5649.71|5649.01|5649.21|5648.51|158
1725347350000|2024-09-03 07:09:10|5649.33|5648.63|5649.71|5649.01|5649.71|5649.01|5649.21|5648.51|44
1725347360000|2024-09-03 07:09:20|5649.96|5649.26|5649.71|5649.01|5649.96|5649.26|5649.71|5649.01|27
1725347370000|2024-09-03 07:09:30|5649.58|5648.88|5649.58|5648.88|5649.71|5649.01|5649.33|5648.63|27
1725347380000|2024-09-03 07:09:40|5649.46|5648.76|5649.46|5648.76|5649.71|5649.01|5649.46|5648.76|7
1725347390000|2024-09-03 07:09:50|5649.58|5648.88|5649.58|5648.88|5649.71|5649.01|5649.46|5648.76|11
1725347400000|2024-09-03 07:10:00|5649.71|5649.01|5649.71|5649.01|5649.71|5649.01|5649.46|5648.76|26
1725347410000|2024-09-03 07:10:10|5649.96|5649.26|5650.46|5649.76|5650.46|5649.76|5649.96|5649.26|36
1725347420000|2024-09-03 07:10:20|5650.21|5649.51|5649.96|5649.26|5650.21|5649.51|5649.96|5649.26|64
1725347430000|2024-09-03 07:10:30|5650.08|5649.38|5649.96|5649.26|5650.21|5649.51|5649.96|5649.26|5
1725347440000|2024-09-03 07:10:40|5649.71|5649.01|5649.96|5649.26|5649.96|5649.26|5649.71|5649.01|27
1725347450000|2024-09-03 07:10:50|5649.71|5649.01|5649.46|5648.76|5649.71|5649.01|5649.21|5648.51|31
1725347460000|2024-09-03 07:11:00|5649.33|5648.63|5649.21|5648.51|5649.33|5648.63|5649.21|5648.51|19
1725347470000|2024-09-03 07:11:10|5649.46|5648.76|5649.21|5648.51|5649.46|5648.76|5648.96|5648.26|165
1725347480000|2024-09-03 07:11:20|5649.08|5648.38|5649.58|5648.88|5649.58|5648.88|5648.96|5648.26|42
1725347490000|2024-09-03 07:11:30|5649.46|5648.76|5649.96|5649.26|5649.96|5649.26|5649.46|5648.76|28
1725347500000|2024-09-03 07:11:40|5649.71|5649.01|5649.46|5648.76|5649.96|5649.26|5649.46|5648.76|42
1725347510000|2024-09-03 07:11:50|5649.58|5648.88|5649.71|5649.01|5649.71|5649.01|5649.58|5648.88|11
1725347520000|2024-09-03 07:12:00|5649.58|5648.88|5649.21|5648.51|5649.71|5649.01|5649.21|5648.51|35
1725347530000|2024-09-03 07:12:10|5649.33|5648.63|5649.21|5648.51|5649.33|5648.63|5649.21|5648.51|19
1725347540000|2024-09-03 07:12:20|5649.46|5648.76|5649.21|5648.51|5649.46|5648.76|5649.21|5648.51|30
1725347550000|2024-09-03 07:12:30|||||||||2
1725347560000|2024-09-03 07:12:40|||||||||6
1725347570000|2024-09-03 07:12:50|5649.33|5648.63|5649.33|5648.63|5649.46|5648.76|5649.21|5648.51|4
1725347580000|2024-09-03 07:13:00|5649.21|5648.51|5649.33|5648.63|5649.46|5648.76|5649.21|5648.51|3
1725347590000|2024-09-03 07:13:10|5649.46|5648.76|5649.21|5648.51|5649.46|5648.76|5648.96|5648.26|25
1725347600000|2024-09-03 07:13:20|5649.46|5648.76|5649.58|5648.88|5649.58|5648.88|5649.33|5648.63|12
1725347610000|2024-09-03 07:13:30|5649.71|5649.01|5649.58|5648.88|5649.71|5649.01|5649.21|5648.51|34
1725347620000|2024-09-03 07:13:40|5649.71|5649.01|5649.71|5649.01|5649.96|5649.26|5649.58|5648.88|21
1725347630000|2024-09-03 07:13:50|5649.58|5648.88|5649.71|5649.01|5649.71|5649.01|5649.58|5648.88|13
1725347640000|2024-09-03 07:14:00|5649.58|5648.88|5649.71|5649.01|5649.71|5649.01|5649.46|5648.76|12
1725347650000|2024-09-03 07:14:10|5649.96|5649.26|5649.71|5649.01|5649.96|5649.26|5649.71|5649.01|15
1725347660000|2024-09-03 07:14:20|5649.46|5648.76|5650.08|5649.38|5650.21|5649.51|5649.46|5648.76|31
1725347670000|2024-09-03 07:14:30|5649.96|5649.26|5649.96|5649.26|5650.08|5649.38|5649.96|5649.26|9
1725347680000|2024-09-03 07:14:40|||||||||1
1725347690000|2024-09-03 07:14:50|5649.83|5649.13|5649.71|5649.01|5649.83|5649.13|5649.71|5649.01|13
1725347700000|2024-09-03 07:15:00|5649.46|5648.76|5649.71|5649.01|5649.71|5649.01|5649.46|5648.76|47
1725347710000|2024-09-03 07:15:10|5649.58|5648.88|5649.71|5649.01|5649.71|5649.01|5649.46|5648.76|12
1725347730000|2024-09-03 07:15:30|5649.58|5648.88|5649.71|5649.01|5649.71|5649.01|5649.46|5648.76|15
1725347740000|2024-09-03 07:15:40|5649.96|5649.26|5650.08|5649.38|5650.21|5649.51|5649.96|5649.26|31
1725347750000|2024-09-03 07:15:50|5650.21|5649.51|5649.83|5649.13|5650.21|5649.51|5649.71|5649.01|33
1725347760000|2024-09-03 07:16:00|5649.96|5649.26|5649.71|5649.01|5649.96|5649.26|5649.46|5648.76|21
1725347770000|2024-09-03 07:16:10|5649.46|5648.76|5649.33|5648.63|5649.46|5648.76|5649.21|5648.51|27
1725347780000|2024-09-03 07:16:20|5649.46|5648.76|5649.71|5649.01|5649.71|5649.01|5649.21|5648.51|32
1725347790000|2024-09-03 07:16:30|5649.83|5649.13|5649.46|5648.76|5649.83|5649.13|5649.46|5648.76|17
1725347800000|2024-09-03 07:16:40|5649.33|5648.63|5648.96|5648.26|5649.33|5648.63|5648.96|5648.26|20
1725347810000|2024-09-03 07:16:50|5648.71|5648.01|5648.83|5648.13|5648.96|5648.26|5648.71|5648.01|46
1725347820000|2024-09-03 07:17:00|5648.96|5648.26|5649.21|5648.51|5649.21|5648.51|5648.71|5648.01|37
1725347830000|2024-09-03 07:17:10|||||||||3
1725347840000|2024-09-03 07:17:20|5648.96|5648.26|5648.96|5648.26|5648.96|5648.26|5648.96|5648.26|13
1725347850000|2024-09-03 07:17:30|5649.08|5648.38|5649.21|5648.51|5649.46|5648.76|5649.08|5648.38|39
1725347860000|2024-09-03 07:17:40|5649.46|5648.76|5649.46|5648.76|5649.46|5648.76|5649.21|5648.51|38
1725347870000|2024-09-03 07:17:50|5649.71|5649.01|5649.46|5648.76|5649.71|5649.01|5649.46|5648.76|51
1725347880000|2024-09-03 07:18:00|5649.71|5649.01|5649.96|5649.26|5649.96|5649.26|5649.71|5649.01|47
1725347890000|2024-09-03 07:18:10|5649.83|5649.13|5649.71|5649.01|5649.96|5649.26|5649.71|5649.01|14
1725347900000|2024-09-03 07:18:20|5649.46|5648.76|5649.71|5649.01|5649.71|5649.01|5649.46|5648.76|17
1725347910000|2024-09-03 07:18:30|5649.96|5649.26|5649.96|5649.26|5649.96|5649.26|5649.96|5649.26|12
1725347920000|2024-09-03 07:18:40|5649.83|5649.13|5649.71|5649.01|5649.83|5649.13|5649.71|5649.01|13
1725347930000|2024-09-03 07:18:50|5649.83|5649.13|5649.71|5649.01|5649.83|5649.13|5649.71|5649.01|10
1725347940000|2024-09-03 07:19:00|5649.83|5649.13|5648.96|5648.26|5649.96|5649.26|5648.96|5648.26|116
1725347950000|2024-09-03 07:19:10|5649.08|5648.38|5649.21|5648.51|5649.21|5648.51|5648.96|5648.26|16
1725347960000|2024-09-03 07:19:20|5649.33|5648.63|5648.96|5648.26|5649.33|5648.63|5648.96|5648.26|60
1725347970000|2024-09-03 07:19:30|5649.08|5648.38|5649.21|5648.51|5649.21|5648.51|5649.08|5648.38|6
1725347980000|2024-09-03 07:19:40|||||||||2
1725347990000|2024-09-03 07:19:50|5649.33|5648.63|5649.33|5648.63|5649.33|5648.63|5649.33|5648.63|20
1725348000000|2024-09-03 07:20:00|5649.21|5648.51|5649.46|5648.76|5649.46|5648.76|5649.21|5648.51|14
1725348010000|2024-09-03 07:20:10|5649.21|5648.51|5649.21|5648.51|5649.21|5648.51|5649.21|5648.51|13
1725348020000|2024-09-03 07:20:20|5649.33|5648.63|5649.46|5648.76|5649.46|5648.76|5649.21|5648.51|4
1725348030000|2024-09-03 07:20:30|||||||||10
1725348040000|2024-09-03 07:20:40|5649.33|5648.63|5648.96|5648.26|5649.46|5648.76|5648.96|5648.26|21
1725348050000|2024-09-03 07:20:50|||||||||1
1725348060000|2024-09-03 07:21:00|5649.08|5648.38|5649.21|5648.51|5649.21|5648.51|5649.08|5648.38|18
1725348070000|2024-09-03 07:21:10|5649.33|5648.63|5649.46|5648.76|5649.46|5648.76|5649.21|5648.51|10
1725348080000|2024-09-03 07:21:20|5649.71|5649.01|5649.21|5648.51|5649.71|5649.01|5649.21|5648.51|27
1725348090000|2024-09-03 07:21:30|5649.33|5648.63|5649.21|5648.51|5649.46|5648.76|5649.21|5648.51|40
1725348110000|2024-09-03 07:21:50|5649.46|5648.76|5649.21|5648.51|5649.46|5648.76|5649.21|5648.51|17
1725348120000|2024-09-03 07:22:00|||||||||2
1725348130000|2024-09-03 07:22:10|5649.08|5648.38|5648.96|5648.26|5649.08|5648.38|5648.71|5648.01|10
1725348140000|2024-09-03 07:22:20|||||||||9
1725348150000|2024-09-03 07:22:30|5649.08|5648.38|5649.21|5648.51|5649.21|5648.51|5649.08|5648.38|4
1725348160000|2024-09-03 07:22:40|5648.96|5648.26|5648.96|5648.26|5648.96|5648.26|5648.96|5648.26|11
1725348180000|2024-09-03 07:23:00|5649.08|5648.38|5649.46|5648.76|5649.71|5649.01|5649.08|5648.38|64
1725348190000|2024-09-03 07:23:10|5649.71|5649.01|5649.58|5648.88|5649.71|5649.01|5649.46|5648.76|23
1725348200000|2024-09-03 07:23:20|5649.71|5649.01|5649.46|5648.76|5649.71|5649.01|5649.46|5648.76|6
1725348210000|2024-09-03 07:23:30|||||||||1
1725348220000|2024-09-03 07:23:40|5649.58|5648.88|5649.71|5649.01|5649.71|5649.01|5649.58|5648.88|27
1725348230000|2024-09-03 07:23:50|5649.83|5649.13|5650.21|5649.51|5650.21|5649.51|5649.83|5649.13|24
1725348240000|2024-09-03 07:24:00|5650.46|5649.76|5649.71|5649.01|5650.46|5649.76|5649.71|5649.01|51
1725348250000|2024-09-03 07:24:10|5649.96|5649.26|5649.96|5649.26|5649.96|5649.26|5649.71|5649.01|32
1725348260000|2024-09-03 07:24:20|5650.21|5649.51|5650.21|5649.51|5650.21|5649.51|5650.21|5649.51|13
1725348270000|2024-09-03 07:24:30|5650.46|5649.76|5650.46|5649.76|5650.46|5649.76|5650.21|5649.51|26
1725348280000|2024-09-03 07:24:40|||||||||5
1725348290000|2024-09-03 07:24:50|5650.21|5649.51|5650.21|5649.51|5650.21|5649.51|5650.21|5649.51|8
1725348300000|2024-09-03 07:25:00|5650.33|5649.63|5650.21|5649.51|5650.33|5649.63|5650.21|5649.51|12
1725348310000|2024-09-03 07:25:10|5650.33|5649.63|5650.46|5649.76|5650.46|5649.76|5650.33|5649.63|17
1725348320000|2024-09-03 07:25:20|5650.33|5649.63|5650.46|5649.76|5650.46|5649.76|5650.33|5649.63|3
1725348340000|2024-09-03 07:25:40|5650.21|5649.51|5650.21|5649.51|5650.21|5649.51|5650.21|5649.51|26
1725348350000|2024-09-03 07:25:50|5649.96|5649.26|5649.96|5649.26|5650.21|5649.51|5649.96|5649.26|18
1725348360000|2024-09-03 07:26:00|5649.71|5649.01|5649.71|5649.01|5649.83|5649.13|5649.71|5649.01|22
1725348370000|2024-09-03 07:26:10|5649.46|5648.76|5649.71|5649.01|5649.71|5649.01|5649.46|5648.76|20
1725348380000|2024-09-03 07:26:20|5649.96|5649.26|5649.96|5649.26|5650.21|5649.51|5649.96|5649.26|15
1725348390000|2024-09-03 07:26:30|5649.83|5649.13|5649.71|5649.01|5649.83|5649.13|5649.71|5649.01|23
1725348400000|2024-09-03 07:26:40|5649.83|5649.13|5649.71|5649.01|5649.96|5649.26|5649.71|5649.01|11
1725348410000|2024-09-03 07:26:50|5649.83|5649.13|5649.96|5649.26|5649.96|5649.26|5649.83|5649.13|6
1725348420000|2024-09-03 07:27:00|5649.83|5649.13|5649.96|5649.26|5649.96|5649.26|5649.71|5649.01|22
1725348430000|2024-09-03 07:27:10|5649.83|5649.13|5649.96|5649.26|5649.96|5649.26|5649.83|5649.13|3
1725348450000|2024-09-03 07:27:30|||||||||1
1725348460000|2024-09-03 07:27:40|5649.71|5649.01|5649.21|5648.51|5649.71|5649.01|5649.21|5648.51|57
1725348470000|2024-09-03 07:27:50|5649.08|5648.38|5649.33|5648.63|5649.46|5648.76|5649.08|5648.38|43
1725348480000|2024-09-03 07:28:00|5649.21|5648.51|5649.46|5648.76|5649.46|5648.76|5649.21|5648.51|10
1725348490000|2024-09-03 07:28:10|5649.58|5648.88|5649.46|5648.76|5649.58|5648.88|5649.46|5648.76|33
1725348500000|2024-09-03 07:28:20|5649.58|5648.88|5649.71|5649.01|5649.71|5649.01|5649.46|5648.76|4
1725348510000|2024-09-03 07:28:30|5649.58|5648.88|5649.46|5648.76|5649.71|5649.01|5649.46|5648.76|9
1725348520000|2024-09-03 07:28:40|5649.71|5649.01|5649.46|5648.76|5649.71|5649.01|5649.21|5648.51|19
1725348530000|2024-09-03 07:28:50|5649.33|5648.63|5649.46|5648.76|5649.46|5648.76|5649.21|5648.51|22
1725348540000|2024-09-03 07:29:00|5649.33|5648.63|5649.21|5648.51|5649.46|5648.76|5649.21|5648.51|12
1725348560000|2024-09-03 07:29:20|5649.08|5648.38|5649.08|5648.38|5649.21|5648.51|5649.08|5648.38|27
1725348570000|2024-09-03 07:29:30|5649.21|5648.51|5649.08|5648.38|5649.21|5648.51|5648.96|5648.26|14
1725348580000|2024-09-03 07:29:40|5649.21|5648.51|5649.21|5648.51|5649.21|5648.51|5649.21|5648.51|0
1725348590000|2024-09-03 07:29:50|5649.46|5648.76|5649.46|5648.76|5649.46|5648.76|5649.21|5648.51|22
1725348600000|2024-09-03 07:30:00|5649.58|5648.88|5650.21|5649.51|5650.21|5649.51|5649.58|5648.88|83
1725348610000|2024-09-03 07:30:10|5650.08|5649.38|5650.21|5649.51|5650.46|5649.76|5649.96|5649.26|180
1725348620000|2024-09-03 07:30:20|||||||||27
1725348630000|2024-09-03 07:30:30|5649.96|5649.26|5649.96|5649.26|5650.08|5649.38|5649.96|5649.26|42
1725348640000|2024-09-03 07:30:40|5650.08|5649.38|5650.21|5649.51|5650.21|5649.51|5650.08|5649.38|8
1725348650000|2024-09-03 07:30:50|5650.33|5649.63|5650.21|5649.51|5650.71|5650.01|5650.21|5649.51|60
1725348660000|2024-09-03 07:31:00|5649.96|5649.26|5649.71|5649.01|5650.08|5649.38|5649.71|5649.01|9
1725348670000|2024-09-03 07:31:10|5649.96|5649.26|5650.21|5649.51|5650.21|5649.51|5649.96|5649.26|31
1725348680000|2024-09-03 07:31:20|5650.08|5649.38|5650.21|5649.51|5650.46|5649.76|5650.08|5649.38|11
1725348690000|2024-09-03 07:31:30|5649.96|5649.26|5650.21|5649.51|5650.21|5649.51|5649.96|5649.26|20
1725348700000|2024-09-03 07:31:40|5649.96|5649.26|5649.71|5649.01|5650.21|5649.51|5649.71|5649.01|31
1725348710000|2024-09-03 07:31:50|5649.83|5649.13|5650.21|5649.51|5650.21|5649.51|5649.83|5649.13|18
1725348720000|2024-09-03 07:32:00|5650.08|5649.38|5649.96|5649.26|5650.08|5649.38|5649.96|5649.26|30
1725348730000|2024-09-03 07:32:10|5649.71|5649.01|5650.21|5649.51|5650.21|5649.51|5649.71|5649.01|28
1725348740000|2024-09-03 07:32:20|5650.33|5649.63|5650.71|5650.01|5650.71|5650.01|5650.33|5649.63|98
1725348750000|2024-09-03 07:32:30|5651.21|5650.51|5650.96|5650.26|5651.21|5650.51|5650.96|5650.26|183
1725348760000|2024-09-03 07:32:40|5650.83|5650.13|5650.58|5649.88|5650.83|5650.13|5650.58|5649.88|25
1725348770000|2024-09-03 07:32:50|5650.71|5650.01|5650.46|5649.76|5650.71|5650.01|5650.46|5649.76|16
1725348780000|2024-09-03 07:33:00|5650.33|5649.63|5650.46|5649.76|5650.46|5649.76|5650.21|5649.51|15
1725348790000|2024-09-03 07:33:10|5650.71|5650.01|5650.96|5650.26|5650.96|5650.26|5650.71|5650.01|22
1725348800000|2024-09-03 07:33:20|5651.21|5650.51|5651.21|5650.51|5651.21|5650.51|5651.21|5650.51|17
1725348810000|2024-09-03 07:33:30|5651.08|5650.38|5650.96|5650.26|5651.08|5650.38|5650.71|5650.01|27
1725348820000|2024-09-03 07:33:40|||||||||3
1725348830000|2024-09-03 07:33:50|5650.83|5650.13|5650.71|5650.01|5650.96|5650.26|5650.71|5650.01|18
1725348840000|2024-09-03 07:34:00|5650.96|5650.26|5650.96|5650.26|5650.96|5650.26|5650.96|5650.26|8
1725348850000|2024-09-03 07:34:10|5650.83|5650.13|5650.96|5650.26|5650.96|5650.26|5650.71|5650.01|20
1725348860000|2024-09-03 07:34:20|5650.83|5650.13|5650.58|5649.88|5650.83|5650.13|5650.46|5649.76|26
1725348870000|2024-09-03 07:34:30|5650.46|5649.76|5650.46|5649.76|5650.71|5650.01|5650.46|5649.76|6
1725348880000|2024-09-03 07:34:40|5650.58|5649.88|5650.58|5649.88|5650.58|5649.88|5650.46|5649.76|6
1725348890000|2024-09-03 07:34:50|5650.71|5650.01|5650.21|5649.51|5650.71|5650.01|5650.21|5649.51|5
1725348900000|2024-09-03 07:35:00|5650.08|5649.38|5650.21|5649.51|5650.21|5649.51|5649.96|5649.26|21
1725348910000|2024-09-03 07:35:10|5650.46|5649.76|5650.46|5649.76|5650.46|5649.76|5650.21|5649.51|34
1725348930000|2024-09-03 07:35:30|5650.58|5649.88|5650.33|5649.63|5650.58|5649.88|5650.33|5649.63|17
1725348940000|2024-09-03 07:35:40|5650.21|5649.51|5650.21|5649.51|5650.46|5649.76|5650.21|5649.51|6
1725348950000|2024-09-03 07:35:50|5650.08|5649.38|5649.96|5649.26|5650.08|5649.38|5649.96|5649.26|16
1725348960000|2024-09-03 07:36:00|5650.21|5649.51|5650.21|5649.51|5650.21|5649.51|5650.08|5649.38|9
1725348970000|2024-09-03 07:36:10|5650.46|5649.76|5650.71|5650.01|5650.71|5650.01|5650.46|5649.76|11
1725348980000|2024-09-03 07:36:20|5650.58|5649.88|5650.71|5650.01|5650.71|5650.01|5650.58|5649.88|2
1725348990000|2024-09-03 07:36:30|5650.58|5649.88|5650.58|5649.88|5650.58|5649.88|5650.46|5649.76|15
1725349000000|2024-09-03 07:36:40|5650.71|5650.01|5650.46|5649.76|5650.71|5650.01|5650.46|5649.76|2
1725349010000|2024-09-03 07:36:50|5650.71|5650.01|5650.83|5650.13|5650.96|5650.26|5650.71|5650.01|14
1725349020000|2024-09-03 07:37:00|5650.96|5650.26|5650.83|5650.13|5650.96|5650.26|5650.71|5650.01|5
1725349030000|2024-09-03 07:37:10|5650.96|5650.26|5650.96|5650.26|5651.08|5650.38|5650.96|5650.26|3
1725349040000|2024-09-03 07:37:20|5651.21|5650.51|5650.96|5650.26|5651.21|5650.51|5650.96|5650.26|16
1725349050000|2024-09-03 07:37:30|5650.83|5650.13|5650.71|5650.01|5650.96|5650.26|5650.71|5650.01|14
1725349060000|2024-09-03 07:37:40|5650.83|5650.13|5650.96|5650.26|5650.96|5650.26|5650.83|5650.13|3
1725349070000|2024-09-03 07:37:50|5651.08|5650.38|5650.96|5650.26|5651.08|5650.38|5650.96|5650.26|8
1725349080000|2024-09-03 07:38:00|||||||||5
1725349090000|2024-09-03 07:38:10|5650.71|5650.01|5650.71|5650.01|5650.71|5650.01|5650.71|5650.01|9
1725349100000|2024-09-03 07:38:20|||||||||2
1725349110000|2024-09-03 07:38:30|5650.58|5649.88|5650.71|5650.01|5650.71|5650.01|5650.46|5649.76|29
1725349120000|2024-09-03 07:38:40|5650.58|5649.88|5650.46|5649.76|5650.71|5650.01|5650.46|5649.76|16
1725349130000|2024-09-03 07:38:50|5650.21|5649.51|5650.46|5649.76|5650.46|5649.76|5650.21|5649.51|4
1725349140000|2024-09-03 07:39:00|5650.58|5649.88|5650.58|5649.88|5650.58|5649.88|5650.58|5649.88|14
1725349150000|2024-09-03 07:39:10|5650.46|5649.76|5650.46|5649.76|5650.46|5649.76|5650.46|5649.76|0
1725349160000|2024-09-03 07:39:20|||||||||5
1725349170000|2024-09-03 07:39:30|5650.71|5650.01|5650.46|5649.76|5650.71|5650.01|5650.33|5649.63|21
1725349180000|2024-09-03 07:39:40|5650.33|5649.63|5650.33|5649.63|5650.46|5649.76|5650.33|5649.63|8
1725349190000|2024-09-03 07:39:50|5650.46|5649.76|5650.46|5649.76|5650.46|5649.76|5650.46|5649.76|0
1725349200000|2024-09-03 07:40:00|5650.33|5649.63|5650.46|5649.76|5650.46|5649.76|5650.33|5649.63|5
1725349220000|2024-09-03 07:40:20|5650.33|5649.63|5650.46|5649.76|5650.46|5649.76|5650.33|5649.63|66
1725349230000|2024-09-03 07:40:30|5650.58|5649.88|5649.96|5649.26|5650.71|5650.01|5649.96|5649.26|36
1725349240000|2024-09-03 07:40:40|5649.83|5649.13|5649.96|5649.26|5649.96|5649.26|5649.71|5649.01|23
1725349250000|2024-09-03 07:40:50|5650.08|5649.38|5650.21|5649.51|5650.21|5649.51|5650.08|5649.38|2
1725349280000|2024-09-03 07:41:20|||||||||1
1725349290000|2024-09-03 07:41:30|5650.46|5649.76|5650.96|5650.26|5650.96|5650.26|5650.46|5649.76|12
1725349300000|2024-09-03 07:41:40|5650.83|5650.13|5651.58|5650.88|5651.71|5651.01|5650.71|5650.01|101
1725349310000|2024-09-03 07:41:50|5651.71|5651.01|5651.71|5651.01|5651.96|5651.26|5651.71|5651.01|70
1725349320000|2024-09-03 07:42:00|5651.83|5651.13|5651.21|5650.51|5651.96|5651.26|5651.21|5650.51|58
1725349330000|2024-09-03 07:42:10|5651.33|5650.63|5651.46|5650.76|5651.46|5650.76|5651.21|5650.51|42
1725349340000|2024-09-03 07:42:20|||||||||11
1725349350000|2024-09-03 07:42:30|5651.58|5650.88|5651.46|5650.76|5651.96|5651.26|5651.46|5650.76|75
1725349360000|2024-09-03 07:42:40|5651.58|5650.88|5651.71|5651.01|5651.96|5651.26|5651.58|5650.88|31
1725349370000|2024-09-03 07:42:50|5651.96|5651.26|5652.21|5651.51|5652.21|5651.51|5651.71|5651.01|23
1725349380000|2024-09-03 07:43:00|5652.08|5651.38|5652.21|5651.51|5652.21|5651.51|5651.96|5651.26|76
1725349390000|2024-09-03 07:43:10|5652.46|5651.76|5652.58|5651.88|5652.58|5651.88|5652.46|5651.76|35
1725349400000|2024-09-03 07:43:20|5652.71|5652.01|5652.96|5652.26|5652.96|5652.26|5652.71|5652.01|26
1725349410000|2024-09-03 07:43:30|5652.71|5652.01|5653.21|5652.51|5653.21|5652.51|5652.71|5652.01|42
1725349420000|2024-09-03 07:43:40|5653.08|5652.38|5653.08|5652.38|5653.46|5652.76|5652.96|5652.26|122
1725349430000|2024-09-03 07:43:50|5653.21|5652.51|5653.21|5652.51|5653.21|5652.51|5653.21|5652.51|5
1725349440000|2024-09-03 07:44:00|5653.08|5652.38|5652.96|5652.26|5653.08|5652.38|5652.96|5652.26|70
1725349450000|2024-09-03 07:44:10|5653.21|5652.51|5653.46|5652.76|5653.46|5652.76|5653.08|5652.38|28
1725349460000|2024-09-03 07:44:20|5653.21|5652.51|5653.21|5652.51|5653.46|5652.76|5653.21|5652.51|97
1725349470000|2024-09-03 07:44:30|5652.96|5652.26|5652.96|5652.26|5652.96|5652.26|5652.96|5652.26|6
1725349480000|2024-09-03 07:44:40|5652.83|5652.13|5652.96|5652.26|5652.96|5652.26|5652.71|5652.01|28
1725349490000|2024-09-03 07:44:50|5653.21|5652.51|5653.21|5652.51|5653.21|5652.51|5652.96|5652.26|23
1725349500000|2024-09-03 07:45:00|5653.08|5652.38|5653.21|5652.51|5653.46|5652.76|5652.96|5652.26|36
1725349510000|2024-09-03 07:45:10|5653.08|5652.38|5652.96|5652.26|5653.08|5652.38|5652.96|5652.26|37
1725349520000|2024-09-03 07:45:20|5652.83|5652.13|5652.96|5652.26|5652.96|5652.26|5652.83|5652.13|8
1725349530000|2024-09-03 07:45:30|5652.83|5652.13|5652.71|5652.01|5652.96|5652.26|5652.71|5652.01|23
1725349550000|2024-09-03 07:45:50|5652.96|5652.26|5652.71|5652.01|5652.96|5652.26|5652.71|5652.01|56
1725349560000|2024-09-03 07:46:00|5652.83|5652.13|5653.21|5652.51|5653.21|5652.51|5652.83|5652.13|16
1725349570000|2024-09-03 07:46:10|5653.08|5652.38|5652.71|5652.01|5653.21|5652.51|5652.71|5652.01|26
1725349580000|2024-09-03 07:46:20|5652.83|5652.13|5652.71|5652.01|5652.96|5652.26|5652.71|5652.01|26
1725349590000|2024-09-03 07:46:30|5652.58|5651.88|5652.21|5651.51|5652.71|5652.01|5652.21|5651.51|53
1725349600000|2024-09-03 07:46:40|5652.46|5651.76|5652.21|5651.51|5652.46|5651.76|5652.21|5651.51|17
1725349610000|2024-09-03 07:46:50|5652.46|5651.76|5652.46|5651.76|5652.46|5651.76|5652.46|5651.76|4
1725349620000|2024-09-03 07:47:00|5652.33|5651.63|5652.21|5651.51|5652.46|5651.76|5652.21|5651.51|37
1725349630000|2024-09-03 07:47:10|5651.96|5651.26|5651.96|5651.26|5651.96|5651.26|5651.83|5651.13|31
1725349640000|2024-09-03 07:47:20|5651.71|5651.01|5651.96|5651.26|5651.96|5651.26|5651.71|5651.01|10
1725349650000|2024-09-03 07:47:30|5652.08|5651.38|5652.21|5651.51|5652.21|5651.51|5652.08|5651.38|16
1725349660000|2024-09-03 07:47:40|5651.96|5651.26|5652.21|5651.51|5652.21|5651.51|5651.96|5651.26|26
1725349670000|2024-09-03 07:47:50|5652.08|5651.38|5651.96|5651.26|5652.08|5651.38|5651.96|5651.26|0
1725349680000|2024-09-03 07:48:00|||||||||6
1725349710000|2024-09-03 07:48:30|5651.83|5651.13|5651.71|5651.01|5651.83|5651.13|5651.58|5650.88|23
1725349730000|2024-09-03 07:48:50|5651.58|5650.88|5651.46|5650.76|5651.58|5650.88|5651.46|5650.76|22
1725349740000|2024-09-03 07:49:00|5651.58|5650.88|5651.46|5650.76|5651.96|5651.26|5651.46|5650.76|26
1725349750000|2024-09-03 07:49:10|5651.21|5650.51|5650.96|5650.26|5651.21|5650.51|5650.96|5650.26|19
1725349760000|2024-09-03 07:49:20|5651.08|5650.38|5651.21|5650.51|5651.21|5650.51|5651.08|5650.38|11
1725349770000|2024-09-03 07:49:30|5651.08|5650.38|5651.08|5650.38|5651.21|5650.51|5650.96|5650.26|22
1725349780000|2024-09-03 07:49:40|5650.96|5650.26|5651.21|5650.51|5651.21|5650.51|5650.96|5650.26|12
1725349790000|2024-09-03 07:49:50|5651.46|5650.76|5650.96|5650.26|5651.46|5650.76|5650.96|5650.26|34
1725349800000|2024-09-03 07:50:00|5651.08|5650.38|5650.96|5650.26|5651.21|5650.51|5650.96|5650.26|36
1725349810000|2024-09-03 07:50:10|5651.21|5650.51|5650.96|5650.26|5651.21|5650.51|5650.96|5650.26|30
1725349820000|2024-09-03 07:50:20|5651.08|5650.38|5651.21|5650.51|5651.21|5650.51|5650.96|5650.26|11
1725349830000|2024-09-03 07:50:30|5650.96|5650.26|5650.96|5650.26|5650.96|5650.26|5650.96|5650.26|11
1725349840000|2024-09-03 07:50:40|5651.08|5650.38|5650.96|5650.26|5651.21|5650.51|5650.96|5650.26|7
1725349850000|2024-09-03 07:50:50|5651.08|5650.38|5650.96|5650.26|5651.08|5650.38|5650.96|5650.26|3
1725349870000|2024-09-03 07:51:10|5650.71|5650.01|5650.71|5650.01|5650.96|5650.26|5650.71|5650.01|38
1725349880000|2024-09-03 07:51:20|5650.46|5649.76|5650.21|5649.51|5650.46|5649.76|5650.21|5649.51|31
1725349890000|2024-09-03 07:51:30|5649.96|5649.26|5649.96|5649.26|5649.96|5649.26|5649.96|5649.26|142
1725349900000|2024-09-03 07:51:40|5650.08|5649.38|5650.21|5649.51|5650.21|5649.51|5650.08|5649.38|31
1725349910000|2024-09-03 07:51:50|5650.08|5649.38|5649.96|5649.26|5650.08|5649.38|5649.96|5649.26|5
1725349920000|2024-09-03 07:52:00|5650.21|5649.51|5650.21|5649.51|5650.21|5649.51|5650.21|5649.51|7
1725349930000|2024-09-03 07:52:10|5650.46|5649.76|5650.21|5649.51|5650.46|5649.76|5650.21|5649.51|16
1725349940000|2024-09-03 07:52:20|5650.33|5649.63|5650.46|5649.76|5650.46|5649.76|5650.33|5649.63|4
1725349950000|2024-09-03 07:52:30|5650.33|5649.63|5649.96|5649.26|5650.33|5649.63|5649.96|5649.26|36
1725349960000|2024-09-03 07:52:40|5650.08|5649.38|5649.96|5649.26|5650.21|5649.51|5649.96|5649.26|18
1725349980000|2024-09-03 07:53:00|5650.08|5649.38|5649.21|5648.51|5650.08|5649.38|5649.08|5648.38|95
1725349990000|2024-09-03 07:53:10|5649.08|5648.38|5648.96|5648.26|5649.08|5648.38|5648.71|5648.01|96
1725350000000|2024-09-03 07:53:20|5649.08|5648.38|5649.46|5648.76|5649.46|5648.76|5649.08|5648.38|12
1725350010000|2024-09-03 07:53:30|5649.33|5648.63|5649.46|5648.76|5649.46|5648.76|5649.21|5648.51|4
1725350020000|2024-09-03 07:53:40|5649.21|5648.51|5649.46|5648.76|5649.46|5648.76|5649.21|5648.51|11
1725350030000|2024-09-03 07:53:50|5649.21|5648.51|5649.21|5648.51|5649.33|5648.63|5649.08|5648.38|39
1725350040000|2024-09-03 07:54:00|5649.08|5648.38|5649.08|5648.38|5649.21|5648.51|5648.96|5648.26|35
1725350050000|2024-09-03 07:54:10|5649.21|5648.51|5649.21|5648.51|5649.21|5648.51|5648.96|5648.26|10
1725350060000|2024-09-03 07:54:20|5649.46|5648.76|5649.08|5648.38|5649.46|5648.76|5648.96|5648.26|34
1725350070000|2024-09-03 07:54:30|5649.21|5648.51|5649.46|5648.76|5649.46|5648.76|5649.21|5648.51|10
1725350080000|2024-09-03 07:54:40|5649.33|5648.63|5649.46|5648.76|5649.46|5648.76|5649.33|5648.63|20
1725350090000|2024-09-03 07:54:50|5649.21|5648.51|5649.21|5648.51|5649.33|5648.63|5649.21|5648.51|11
1725350110000|2024-09-03 07:55:10|5649.08|5648.38|5649.21|5648.51|5649.21|5648.51|5649.08|5648.38|25
1725350140000|2024-09-03 07:55:40|5649.08|5648.38|5649.21|5648.51|5649.21|5648.51|5649.08|5648.38|12
1725350150000|2024-09-03 07:55:50|5649.46|5648.76|5649.33|5648.63|5649.71|5649.01|5649.21|5648.51|41
1725350160000|2024-09-03 07:56:00|5649.21|5648.51|5648.96|5648.26|5649.46|5648.76|5648.96|5648.26|10
1725350170000|2024-09-03 07:56:10|5649.08|5648.38|5649.21|5648.51|5649.21|5648.51|5649.08|5648.38|6
1725350180000|2024-09-03 07:56:20|5649.08|5648.38|5648.96|5648.26|5649.21|5648.51|5648.96|5648.26|0
1725350190000|2024-09-03 07:56:30|5649.08|5648.38|5648.96|5648.26|5649.21|5648.51|5648.96|5648.26|33
1725350200000|2024-09-03 07:56:40|||||||||2
1725350210000|2024-09-03 07:56:50|5648.83|5648.13|5649.21|5648.51|5649.33|5648.63|5648.83|5648.13|31
1725350220000|2024-09-03 07:57:00|5649.33|5648.63|5649.71|5649.01|5649.71|5649.01|5649.33|5648.63|28
1725350230000|2024-09-03 07:57:10|5649.46|5648.76|5649.46|5648.76|5649.46|5648.76|5649.46|5648.76|9
1725350240000|2024-09-03 07:57:20|5649.33|5648.63|5649.71|5649.01|5649.71|5649.01|5649.33|5648.63|21
1725350250000|2024-09-03 07:57:30|5649.96|5649.26|5649.71|5649.01|5649.96|5649.26|5649.71|5649.01|39
1725350260000|2024-09-03 07:57:40|5649.96|5649.26|5650.21|5649.51|5650.21|5649.51|5649.96|5649.26|22
1725350270000|2024-09-03 07:57:50|||||||||1
1725350280000|2024-09-03 07:58:00|5650.08|5649.38|5649.71|5649.01|5650.08|5649.38|5649.71|5649.01|23
1725350290000|2024-09-03 07:58:10|||||||||2
1725350300000|2024-09-03 07:58:20|5649.58|5648.88|5649.71|5649.01|5649.71|5649.01|5649.46|5648.76|10
1725350310000|2024-09-03 07:58:30|5649.58|5648.88|5649.58|5648.88|5649.71|5649.01|5649.58|5648.88|1
1725350320000|2024-09-03 07:58:40|5649.71|5649.01|5649.46|5648.76|5649.71|5649.01|5649.46|5648.76|19
1725350330000|2024-09-03 07:58:50|5649.71|5649.01|5649.71|5649.01|5649.71|5649.01|5649.46|5648.76|10
1725350340000|2024-09-03 07:59:00|5649.58|5648.88|5649.71|5649.01|5649.71|5649.01|5649.46|5648.76|10
1725350350000|2024-09-03 07:59:10|||||||||2
1725350360000|2024-09-03 07:59:20|5649.58|5648.88|5649.71|5649.01|5649.71|5649.01|5649.46|5648.76|6
1725350370000|2024-09-03 07:59:30|||||||||3
1725350400000|2024-09-03 08:00:00|5649.96|5649.26|5650.71|5650.01|5650.71|5650.01|5649.96|5649.26|140
1725350410000|2024-09-03 08:00:10|5650.96|5650.26|5651.21|5650.51|5651.21|5650.51|5650.71|5650.01|76
1725350420000|2024-09-03 08:00:20|5650.96|5650.26|5650.96|5650.26|5651.21|5650.51|5650.71|5650.01|37
1725350430000|2024-09-03 08:00:30|5650.83|5650.13|5651.21|5650.51|5651.33|5650.63|5650.83|5650.13|34
1725350440000|2024-09-03 08:00:40|5651.08|5650.38|5650.96|5650.26|5651.08|5650.38|5650.83|5650.13|14
1725350450000|2024-09-03 08:00:50|5650.83|5650.13|5650.71|5650.01|5650.83|5650.13|5650.71|5650.01|33
1725350460000|2024-09-03 08:01:00|5650.58|5649.88|5650.46|5649.76|5650.71|5650.01|5650.46|5649.76|24
1725350470000|2024-09-03 08:01:10|5650.58|5649.88|5650.83|5650.13|5650.96|5650.26|5650.58|5649.88|45
1725350480000|2024-09-03 08:01:20|5650.96|5650.26|5651.08|5650.38|5651.21|5650.51|5650.83|5650.13|15
1725350490000|2024-09-03 08:01:30|5650.96|5650.26|5651.46|5650.76|5651.46|5650.76|5650.96|5650.26|19
1725350500000|2024-09-03 08:01:40|5651.58|5650.88|5651.46|5650.76|5651.58|5650.88|5651.33|5650.63|21
1725350510000|2024-09-03 08:01:50|5651.21|5650.51|5651.46|5650.76|5651.46|5650.76|5651.21|5650.51|10
1725350520000|2024-09-03 08:02:00|5651.21|5650.51|5650.96|5650.26|5651.46|5650.76|5650.96|5650.26|45
1725350530000|2024-09-03 08:02:10|5651.08|5650.38|5651.46|5650.76|5651.46|5650.76|5651.08|5650.38|54
1725350540000|2024-09-03 08:02:20|5651.33|5650.63|5651.71|5651.01|5651.71|5651.01|5651.33|5650.63|19
1725350550000|2024-09-03 08:02:30|5651.83|5651.13|5651.71|5651.01|5651.96|5651.26|5651.71|5651.01|17
1725350560000|2024-09-03 08:02:40|5651.83|5651.13|5650.96|5650.26|5651.96|5651.26|5650.96|5650.26|65
1725350570000|2024-09-03 08:02:50|5650.71|5650.01|5650.96|5650.26|5650.96|5650.26|5650.71|5650.01|20
1725350580000|2024-09-03 08:03:00|5650.83|5650.13|5650.21|5649.51|5650.83|5650.13|5650.08|5649.38|52
1725350590000|2024-09-03 08:03:10|5650.33|5649.63|5650.46|5649.76|5650.58|5649.88|5650.33|5649.63|26
1725350600000|2024-09-03 08:03:20|5650.21|5649.51|5650.21|5649.51|5650.46|5649.76|5650.21|5649.51|37
1725350610000|2024-09-03 08:03:30|5650.46|5649.76|5650.46|5649.76|5650.96|5650.26|5650.46|5649.76|56
1725350620000|2024-09-03 08:03:40|5650.71|5650.01|5650.83|5650.13|5650.96|5650.26|5650.71|5650.01|44
1725350630000|2024-09-03 08:03:50|5650.96|5650.26|5650.71|5650.01|5650.96|5650.26|5650.71|5650.01|41
1725350640000|2024-09-03 08:04:00|5650.96|5650.26|5650.71|5650.01|5650.96|5650.26|5650.71|5650.01|12
1725350650000|2024-09-03 08:04:10|5650.33|5649.63|5650.21|5649.51|5650.33|5649.63|5650.21|5649.51|33
1725350660000|2024-09-03 08:04:20|5650.08|5649.38|5650.21|5649.51|5650.21|5649.51|5649.96|5649.26|8
1725350670000|2024-09-03 08:04:30|5650.08|5649.38|5649.96|5649.26|5650.21|5649.51|5649.71|5649.01|27
1725350680000|2024-09-03 08:04:40|5649.83|5649.13|5649.96|5649.26|5650.21|5649.51|5649.83|5649.13|29
1725350690000|2024-09-03 08:04:50|5649.71|5649.01|5649.71|5649.01|5649.71|5649.01|5649.71|5649.01|2
1725350700000|2024-09-03 08:05:00|5649.46|5648.76|5649.08|5648.38|5649.46|5648.76|5648.96|5648.26|58
1725350710000|2024-09-03 08:05:10|5648.96|5648.26|5648.46|5647.76|5648.96|5648.26|5648.21|5647.51|93
1725350720000|2024-09-03 08:05:20|5648.33|5647.63|5648.71|5648.01|5649.21|5648.51|5648.21|5647.51|73
1725350730000|2024-09-03 08:05:30|5648.96|5648.26|5648.96|5648.26|5648.96|5648.26|5648.96|5648.26|19
1725350740000|2024-09-03 08:05:40|5649.21|5648.51|5649.71|5649.01|5649.71|5649.01|5649.21|5648.51|18
1725350750000|2024-09-03 08:05:50|||||||||3
1725350760000|2024-09-03 08:06:00|5649.96|5649.26|5650.08|5649.38|5650.08|5649.38|5649.71|5649.01|25
1725350770000|2024-09-03 08:06:10|5650.21|5649.51|5650.46|5649.76|5650.46|5649.76|5649.96|5649.26|28
1725350780000|2024-09-03 08:06:20|5650.21|5649.51|5650.21|5649.51|5650.21|5649.51|5650.21|5649.51|21
1725350790000|2024-09-03 08:06:30|5650.33|5649.63|5650.21|5649.51|5650.58|5649.88|5649.96|5649.26|55
1725350800000|2024-09-03 08:06:40|5649.96|5649.26|5650.21|5649.51|5650.21|5649.51|5649.96|5649.26|5
1725350810000|2024-09-03 08:06:50|5650.08|5649.38|5649.96|5649.26|5650.21|5649.51|5649.96|5649.26|27
1725350820000|2024-09-03 08:07:00|5649.71|5649.01|5649.71|5649.01|5649.96|5649.26|5649.21|5648.51|118
1725350830000|2024-09-03 08:07:10|5649.83|5649.13|5649.71|5649.01|5649.96|5649.26|5649.71|5649.01|6
1725350840000|2024-09-03 08:07:20|5649.96|5649.26|5649.58|5648.88|5649.96|5649.26|5649.58|5648.88|89
1725350850000|2024-09-03 08:07:30|5649.71|5649.01|5649.46|5648.76|5649.71|5649.01|5649.33|5648.63|15
1725350860000|2024-09-03 08:07:40|5649.21|5648.51|5649.46|5648.76|5649.46|5648.76|5649.21|5648.51|5
1725350870000|2024-09-03 08:07:50|5649.21|5648.51|5649.21|5648.51|5649.33|5648.63|5649.21|5648.51|12
1725350880000|2024-09-03 08:08:00|5649.33|5648.63|5649.46|5648.76|5649.71|5649.01|5649.33|5648.63|35
1725350890000|2024-09-03 08:08:10|5649.58|5648.88|5649.46|5648.76|5649.71|5649.01|5649.46|5648.76|8
1725350900000|2024-09-03 08:08:20|5649.58|5648.88|5649.46|5648.76|5649.58|5648.88|5649.46|5648.76|0
1725350910000|2024-09-03 08:08:30|5649.71|5649.01|5649.46|5648.76|5649.71|5649.01|5649.21|5648.51|43
1725350920000|2024-09-03 08:08:40|5649.33|5648.63|5649.21|5648.51|5649.46|5648.76|5649.21|5648.51|6
1725350930000|2024-09-03 08:08:50|5649.08|5648.38|5648.96|5648.26|5649.21|5648.51|5648.96|5648.26|11
1725350940000|2024-09-03 08:09:00|5649.21|5648.51|5649.21|5648.51|5649.33|5648.63|5649.08|5648.38|39
1725350950000|2024-09-03 08:09:10|5649.33|5648.63|5649.46|5648.76|5649.46|5648.76|5649.21|5648.51|20
1725350960000|2024-09-03 08:09:20|5649.58|5648.88|5649.46|5648.76|5649.58|5648.88|5649.46|5648.76|2
1725350970000|2024-09-03 08:09:30|5649.21|5648.51|5648.71|5648.01|5649.21|5648.51|5648.71|5648.01|40
1725350980000|2024-09-03 08:09:40|5648.83|5648.13|5648.33|5647.63|5648.83|5648.13|5648.33|5647.63|92
1725350990000|2024-09-03 08:09:50|5648.21|5647.51|5648.46|5647.76|5648.71|5648.01|5648.21|5647.51|106
1725351000000|2024-09-03 08:10:00|5648.58|5647.88|5648.71|5648.01|5648.96|5648.26|5648.46|5647.76|77
1725351010000|2024-09-03 08:10:10|5648.96|5648.26|5648.58|5647.88|5648.96|5648.26|5648.58|5647.88|21
1725351020000|2024-09-03 08:10:20|5648.46|5647.76|5648.21|5647.51|5648.71|5648.01|5647.96|5647.26|46
1725351030000|2024-09-03 08:10:30|5648.46|5647.76|5648.83|5648.13|5648.96|5648.26|5648.46|5647.76|50
1725351040000|2024-09-03 08:10:40|5648.71|5648.01|5648.71|5648.01|5648.96|5648.26|5648.71|5648.01|8
1725351050000|2024-09-03 08:10:50|5648.96|5648.26|5649.21|5648.51|5649.21|5648.51|5648.96|5648.26|66
1725351060000|2024-09-03 08:11:00|5649.46|5648.76|5649.96|5649.26|5649.96|5649.26|5649.46|5648.76|32
1725351080000|2024-09-03 08:11:20|5649.83|5649.13|5649.96|5649.26|5649.96|5649.26|5649.71|5649.01|41
1725351090000|2024-09-03 08:11:30|5650.08|5649.38|5649.83|5649.13|5650.21|5649.51|5649.71|5649.01|27
1725351100000|2024-09-03 08:11:40|5649.71|5649.01|5649.71|5649.01|5649.71|5649.01|5649.46|5648.76|35
1725351110000|2024-09-03 08:11:50|5649.58|5648.88|5648.21|5647.51|5649.58|5648.88|5647.96|5647.26|121
1725351120000|2024-09-03 08:12:00|5648.71|5648.01|5648.83|5648.13|5648.96|5648.26|5648.71|5648.01|93
1725351130000|2024-09-03 08:12:10|5648.96|5648.26|5649.21|5648.51|5649.46|5648.76|5648.96|5648.26|24
1725351140000|2024-09-03 08:12:20|5649.08|5648.38|5648.96|5648.26|5649.21|5648.51|5648.96|5648.26|13
1725351150000|2024-09-03 08:12:30|5649.08|5648.38|5648.96|5648.26|5649.08|5648.38|5648.96|5648.26|7
1725351160000|2024-09-03 08:12:40|5649.21|5648.51|5649.21|5648.51|5649.46|5648.76|5649.21|5648.51|10
1725351170000|2024-09-03 08:12:50|5649.46|5648.76|5649.46|5648.76|5649.46|5648.76|5649.46|5648.76|12
1725351180000|2024-09-03 08:13:00|5649.21|5648.51|5649.21|5648.51|5649.46|5648.76|5649.21|5648.51|15
1725351190000|2024-09-03 08:13:10|5648.96|5648.26|5649.08|5648.38|5649.08|5648.38|5648.96|5648.26|9
1725351200000|2024-09-03 08:13:20|5649.21|5648.51|5648.96|5648.26|5649.21|5648.51|5648.96|5648.26|4
1725351210000|2024-09-03 08:13:30|5648.83|5648.13|5648.46|5647.76|5648.83|5648.13|5648.46|5647.76|13
1725351220000|2024-09-03 08:13:40|5648.21|5647.51|5648.21|5647.51|5648.21|5647.51|5648.21|5647.51|15
1725351230000|2024-09-03 08:13:50|5648.33|5647.63|5648.21|5647.51|5648.71|5648.01|5648.21|5647.51|58
1725351240000|2024-09-03 08:14:00|5648.08|5647.38|5648.21|5647.51|5648.21|5647.51|5647.96|5647.26|17
1725351250000|2024-09-03 08:14:10|5647.96|5647.26|5648.21|5647.51|5648.21|5647.51|5647.96|5647.26|12
1725351260000|2024-09-03 08:14:20|5648.08|5647.38|5648.21|5647.51|5648.21|5647.51|5647.96|5647.26|91
1725351270000|2024-09-03 08:14:30|5648.33|5647.63|5647.96|5647.26|5648.33|5647.63|5647.96|5647.26|21
1725351280000|2024-09-03 08:14:40|||||||||9
1725351290000|2024-09-03 08:14:50|5647.83|5647.13|5647.71|5647.01|5647.83|5647.13|5647.71|5647.01|13
1725351300000|2024-09-03 08:15:00|5647.21|5646.51|5646.96|5646.26|5647.21|5646.51|5646.96|5646.26|149
1725351310000|2024-09-03 08:15:10|5646.71|5646.01|5646.71|5646.01|5646.96|5646.26|5646.71|5646.01|39
1725351320000|2024-09-03 08:15:20|5646.46|5645.76|5646.96|5646.26|5647.08|5646.38|5646.46|5645.76|96
1725351330000|2024-09-03 08:15:30|5646.71|5646.01|5646.96|5646.26|5646.96|5646.26|5646.71|5646.01|28
1725351340000|2024-09-03 08:15:40|5647.08|5646.38|5647.21|5646.51|5647.46|5646.76|5647.08|5646.38|10
1725351350000|2024-09-03 08:15:50|5647.33|5646.63|5647.71|5647.01|5647.71|5647.01|5647.33|5646.63|28
1725351360000|2024-09-03 08:16:00|5647.46|5646.76|5647.71|5647.01|5647.71|5647.01|5647.46|5646.76|74
1725351370000|2024-09-03 08:16:10|5647.83|5647.13|5647.96|5647.26|5647.96|5647.26|5647.83|5647.13|14
1725351380000|2024-09-03 08:16:20|5647.83|5647.13|5647.71|5647.01|5647.96|5647.26|5647.71|5647.01|32
1725351400000|2024-09-03 08:16:40|5647.83|5647.13|5647.96|5647.26|5647.96|5647.26|5647.83|5647.13|9
1725351410000|2024-09-03 08:16:50|5647.71|5647.01|5647.46|5646.76|5647.83|5647.13|5647.46|5646.76|13
1725351420000|2024-09-03 08:17:00|5647.71|5647.01|5647.21|5646.51|5647.71|5647.01|5647.21|5646.51|13
1725351430000|2024-09-03 08:17:10|5647.33|5646.63|5647.46|5646.76|5647.46|5646.76|5647.21|5646.51|24
1725351440000|2024-09-03 08:17:20|5647.21|5646.51|5647.21|5646.51|5647.46|5646.76|5647.21|5646.51|47
1725351450000|2024-09-03 08:17:30|5647.08|5646.38|5647.21|5646.51|5647.21|5646.51|5647.08|5646.38|2
1725351460000|2024-09-03 08:17:40|5647.33|5646.63|5647.58|5646.88|5647.71|5647.01|5647.21|5646.51|39
1725351470000|2024-09-03 08:17:50|5647.46|5646.76|5647.71|5647.01|5647.71|5647.01|5647.46|5646.76|37
1725351480000|2024-09-03 08:18:00|5647.83|5647.13|5647.96|5647.26|5648.21|5647.51|5647.83|5647.13|54
1725351490000|2024-09-03 08:18:10|5648.08|5647.38|5648.46|5647.76|5648.46|5647.76|5647.96|5647.26|44
1725351500000|2024-09-03 08:18:20|5648.71|5648.01|5647.71|5647.01|5648.71|5648.01|5647.71|5647.01|33
1725351510000|2024-09-03 08:18:30|5647.58|5646.88|5646.96|5646.26|5647.58|5646.88|5646.96|5646.26|14
1725351520000|2024-09-03 08:18:40|||||||||14
1725351530000|2024-09-03 08:18:50|5647.08|5646.38|5647.46|5646.76|5647.58|5646.88|5647.08|5646.38|51
1725351540000|2024-09-03 08:19:00|5647.58|5646.88|5647.71|5647.01|5647.71|5647.01|5647.46|5646.76|70
1725351550000|2024-09-03 08:19:10|5647.58|5646.88|5647.46|5646.76|5647.58|5646.88|5647.46|5646.76|29
1725351560000|2024-09-03 08:19:20|5647.71|5647.01|5647.71|5647.01|5647.96|5647.26|5647.71|5647.01|17
1725351570000|2024-09-03 08:19:30|5647.83|5647.13|5647.71|5647.01|5647.96|5647.26|5647.71|5647.01|16
1725351580000|2024-09-03 08:19:40|5647.96|5647.26|5647.71|5647.01|5647.96|5647.26|5647.71|5647.01|30
1725351590000|2024-09-03 08:19:50|||||||||3
1725351600000|2024-09-03 08:20:00|5647.58|5646.88|5647.46|5646.76|5647.58|5646.88|5647.21|5646.51|28
1725351610000|2024-09-03 08:20:10|5647.71|5647.01|5647.71|5647.01|5647.71|5647.01|5647.71|5647.01|3
1725351620000|2024-09-03 08:20:20|5647.58|5646.88|5647.21|5646.51|5647.58|5646.88|5647.21|5646.51|18
1725351630000|2024-09-03 08:20:30|5647.46|5646.76|5647.33|5646.63|5647.46|5646.76|5647.33|5646.63|12
1725351640000|2024-09-03 08:20:40|5647.21|5646.51|5647.71|5647.01|5647.71|5647.01|5647.21|5646.51|7
1725351650000|2024-09-03 08:20:50|5647.83|5647.13|5647.83|5647.13|5647.96|5647.26|5647.71|5647.01|8
1725351660000|2024-09-03 08:21:00|5647.96|5647.26|5647.96|5647.26|5647.96|5647.26|5647.71|5647.01|20
1725351670000|2024-09-03 08:21:10|5648.08|5647.38|5647.96|5647.26|5648.21|5647.51|5647.96|5647.26|2
1725351680000|2024-09-03 08:21:20|5647.71|5647.01|5647.71|5647.01|5647.71|5647.01|5647.71|5647.01|19
1725351690000|2024-09-03 08:21:30|5647.83|5647.13|5647.71|5647.01|5647.96|5647.26|5647.71|5647.01|52
1725351700000|2024-09-03 08:21:40|5647.83|5647.13|5647.71|5647.01|5647.83|5647.13|5647.71|5647.01|3
1725351710000|2024-09-03 08:21:50|5647.83|5647.13|5647.83|5647.13|5647.83|5647.13|5647.83|5647.13|5
1725351720000|2024-09-03 08:22:00|5647.96|5647.26|5648.46|5647.76|5648.71|5648.01|5647.96|5647.26|39
1725351730000|2024-09-03 08:22:10|5648.58|5647.88|5648.46|5647.76|5648.71|5648.01|5648.46|5647.76|19
1725351740000|2024-09-03 08:22:20|5648.58|5647.88|5648.46|5647.76|5648.58|5647.88|5648.46|5647.76|4
1725351750000|2024-09-03 08:22:30|5648.21|5647.51|5647.96|5647.26|5648.21|5647.51|5647.96|5647.26|17
1725351760000|2024-09-03 08:22:40|5648.08|5647.38|5648.21|5647.51|5648.21|5647.51|5648.08|5647.38|9
1725351770000|2024-09-03 08:22:50|5648.46|5647.76|5648.46|5647.76|5648.71|5648.01|5648.46|5647.76|20
1725351780000|2024-09-03 08:23:00|5648.33|5647.63|5648.46|5647.76|5648.46|5647.76|5648.33|5647.63|23
1725351790000|2024-09-03 08:23:10|5648.33|5647.63|5647.71|5647.01|5648.33|5647.63|5647.71|5647.01|68
1725351800000|2024-09-03 08:23:20|5647.83|5647.13|5647.83|5647.13|5647.96|5647.26|5647.71|5647.01|33
1725351810000|2024-09-03 08:23:30|5647.71|5647.01|5647.21|5646.51|5647.83|5647.13|5647.21|5646.51|16
1725351820000|2024-09-03 08:23:40|5647.08|5646.38|5646.96|5646.26|5647.08|5646.38|5646.96|5646.26|3
1725351830000|2024-09-03 08:23:50|5646.83|5646.13|5646.96|5646.26|5646.96|5646.26|5646.83|5646.13|9
1725351840000|2024-09-03 08:24:00|5647.21|5646.51|5646.83|5646.13|5647.21|5646.51|5646.83|5646.13|19
1725351850000|2024-09-03 08:24:10|5646.96|5646.26|5646.71|5646.01|5646.96|5646.26|5646.71|5646.01|20
1725351860000|2024-09-03 08:24:20|5646.58|5645.88|5646.46|5645.76|5646.71|5646.01|5646.46|5645.76|10
1725351870000|2024-09-03 08:24:30|5646.58|5645.88|5646.46|5645.76|5646.71|5646.01|5646.46|5645.76|20
1725351880000|2024-09-03 08:24:40|5646.33|5645.63|5646.46|5645.76|5646.46|5645.76|5646.33|5645.63|21
1725351890000|2024-09-03 08:24:50|5646.33|5645.63|5646.21|5645.51|5646.33|5645.63|5646.21|5645.51|8
1725351900000|2024-09-03 08:25:00|5645.96|5645.26|5645.96|5645.26|5645.96|5645.26|5645.96|5645.26|8
1725351910000|2024-09-03 08:25:10|5645.83|5645.13|5645.96|5645.26|5646.21|5645.51|5645.83|5645.13|47
1725351920000|2024-09-03 08:25:20|5646.08|5645.38|5645.71|5645.01|5646.21|5645.51|5645.71|5645.01|50
1725351930000|2024-09-03 08:25:30|5645.96|5645.26|5645.71|5645.01|5646.08|5645.38|5645.71|5645.01|106
1725351940000|2024-09-03 08:25:40|5645.58|5644.88|5644.96|5644.26|5645.58|5644.88|5644.96|5644.26|107
1725351950000|2024-09-03 08:25:50|5644.83|5644.13|5644.46|5643.76|5644.83|5644.13|5644.46|5643.76|66
1725351960000|2024-09-03 08:26:00|5644.71|5644.01|5644.46|5643.76|5644.83|5644.13|5644.21|5643.51|108
1725351970000|2024-09-03 08:26:10|5644.33|5643.63|5643.83|5643.13|5644.33|5643.63|5643.83|5643.13|47
1725351980000|2024-09-03 08:26:20|5643.71|5643.01|5643.96|5643.26|5643.96|5643.26|5643.46|5642.76|67
1725351990000|2024-09-03 08:26:30|5644.08|5643.38|5643.71|5643.01|5644.21|5643.51|5643.71|5643.01|80
1725352000000|2024-09-03 08:26:40|5643.83|5643.13|5644.21|5643.51|5644.21|5643.51|5643.83|5643.13|15
1725352010000|2024-09-03 08:26:50|5644.08|5643.38|5643.46|5642.76|5644.21|5643.51|5643.46|5642.76|35
1725352020000|2024-09-03 08:27:00|5643.58|5642.88|5642.46|5641.76|5643.71|5643.01|5642.46|5641.76|123
1725352030000|2024-09-03 08:27:10|5642.21|5641.51|5642.21|5641.51|5642.21|5641.51|5641.71|5641.01|147
1725352040000|2024-09-03 08:27:20|5642.33|5641.63|5642.58|5641.88|5642.71|5642.01|5642.21|5641.51|100
1725352050000|2024-09-03 08:27:30|5642.71|5642.01|5642.96|5642.26|5643.21|5642.51|5642.71|5642.01|54
1725352060000|2024-09-03 08:27:40|5643.08|5642.38|5642.96|5642.26|5643.08|5642.38|5642.71|5642.01|34
1725352070000|2024-09-03 08:27:50|5642.46|5641.76|5642.71|5642.01|5642.71|5642.01|5642.46|5641.76|85
1725352080000|2024-09-03 08:28:00|5642.83|5642.13|5642.21|5641.51|5642.96|5642.26|5641.96|5641.26|37
1725352090000|2024-09-03 08:28:10|5642.33|5641.63|5642.46|5641.76|5642.46|5641.76|5642.08|5641.38|39
1725352100000|2024-09-03 08:28:20|5642.21|5641.51|5642.21|5641.51|5642.46|5641.76|5642.21|5641.51|23
1725352110000|2024-09-03 08:28:30|5642.33|5641.63|5641.96|5641.26|5642.46|5641.76|5641.71|5641.01|41
1725352120000|2024-09-03 08:28:40|5641.83|5641.13|5642.46|5641.76|5642.46|5641.76|5641.83|5641.13|55
1725352130000|2024-09-03 08:28:50|5642.58|5641.88|5642.96|5642.26|5642.96|5642.26|5642.46|5641.76|16
1725352140000|2024-09-03 08:29:00|5643.08|5642.38|5643.46|5642.76|5643.71|5643.01|5643.08|5642.38|62
1725352150000|2024-09-03 08:29:10|5643.21|5642.51|5643.21|5642.51|5643.21|5642.51|5642.96|5642.26|11
1725352160000|2024-09-03 08:29:20|5643.08|5642.38|5643.33|5642.63|5643.46|5642.76|5642.96|5642.26|23
1725352170000|2024-09-03 08:29:30|5643.46|5642.76|5643.21|5642.51|5643.46|5642.76|5643.21|5642.51|0
1725352180000|2024-09-03 08:29:40|5643.33|5642.63|5642.96|5642.26|5643.33|5642.63|5642.96|5642.26|17
1725352190000|2024-09-03 08:29:50|5642.83|5642.13|5642.83|5642.13|5642.83|5642.13|5642.46|5641.76|20
1725352200000|2024-09-03 08:30:00|5642.96|5642.26|5641.96|5641.26|5642.96|5642.26|5641.71|5641.01|44
1725352210000|2024-09-03 08:30:10|5641.71|5641.01|5641.46|5640.76|5641.71|5641.01|5641.33|5640.63|48
1725352220000|2024-09-03 08:30:20|5641.33|5640.63|5641.71|5641.01|5641.71|5641.01|5641.21|5640.51|35
1725352230000|2024-09-03 08:30:30|5641.46|5640.76|5641.71|5641.01|5641.71|5641.01|5641.46|5640.76|20
1725352240000|2024-09-03 08:30:40|5641.46|5640.76|5641.71|5641.01|5641.71|5641.01|5641.46|5640.76|90
1725352250000|2024-09-03 08:30:50|5641.46|5640.76|5641.46|5640.76|5641.71|5641.01|5641.46|5640.76|24
1725352260000|2024-09-03 08:31:00|5641.21|5640.51|5640.21|5639.51|5641.46|5640.76|5640.21|5639.51|82
1725352270000|2024-09-03 08:31:10|5639.96|5639.26|5639.58|5638.88|5640.08|5639.38|5639.21|5638.51|233
1725352280000|2024-09-03 08:31:20|5639.71|5639.01|5640.21|5639.51|5640.21|5639.51|5639.71|5639.01|104
1725352290000|2024-09-03 08:31:30|5640.46|5639.76|5639.96|5639.26|5640.46|5639.76|5639.83|5639.13|58
1725352300000|2024-09-03 08:31:40|5639.83|5639.13|5639.71|5639.01|5639.96|5639.26|5639.71|5639.01|38
1725352310000|2024-09-03 08:31:50|5639.46|5638.76|5639.46|5638.76|5639.46|5638.76|5639.46|5638.76|16
1725352320000|2024-09-03 08:32:00|5639.58|5638.88|5639.46|5638.76|5639.71|5639.01|5639.21|5638.51|64
1725352330000|2024-09-03 08:32:10|5639.33|5638.63|5639.46|5638.76|5639.71|5639.01|5639.21|5638.51|31
1725352340000|2024-09-03 08:32:20|5639.71|5639.01|5639.96|5639.26|5639.96|5639.26|5639.71|5639.01|5
1725352350000|2024-09-03 08:32:30|5639.83|5639.13|5638.96|5638.26|5639.96|5639.26|5638.96|5638.26|94
1725352360000|2024-09-03 08:32:40|5639.08|5638.38|5639.21|5638.51|5639.71|5639.01|5639.08|5638.38|84
1725352370000|2024-09-03 08:32:50|5639.33|5638.63|5639.71|5639.01|5639.71|5639.01|5639.33|5638.63|35
1725352380000|2024-09-03 08:33:00|5639.83|5639.13|5640.96|5640.26|5640.96|5640.26|5639.83|5639.13|55
1725352390000|2024-09-03 08:33:10|5641.08|5640.38|5640.96|5640.26|5641.21|5640.51|5640.71|5640.01|32
1725352400000|2024-09-03 08:33:20|5640.71|5640.01|5640.83|5640.13|5641.21|5640.51|5640.46|5639.76|123
1725352410000|2024-09-03 08:33:30|5640.96|5640.26|5640.71|5640.01|5640.96|5640.26|5640.71|5640.01|20
1725352420000|2024-09-03 08:33:40|5640.46|5639.76|5640.21|5639.51|5640.46|5639.76|5640.21|5639.51|29
1725352430000|2024-09-03 08:33:50|5640.33|5639.63|5640.58|5639.88|5640.58|5639.88|5640.33|5639.63|9
1725352440000|2024-09-03 08:34:00|5640.46|5639.76|5640.46|5639.76|5640.71|5640.01|5640.46|5639.76|100
1725352450000|2024-09-03 08:34:10|5640.21|5639.51|5640.21|5639.51|5640.21|5639.51|5640.08|5639.38|8
1725352460000|2024-09-03 08:34:20|5640.08|5639.38|5638.96|5638.26|5640.08|5639.38|5638.96|5638.26|89
1725352470000|2024-09-03 08:34:30|5638.71|5638.01|5638.46|5637.76|5638.71|5638.01|5638.46|5637.76|122
1725352480000|2024-09-03 08:34:40|5638.33|5637.63|5638.21|5637.51|5638.96|5638.26|5638.21|5637.51|126
1725352490000|2024-09-03 08:34:50|5638.46|5637.76|5638.46|5637.76|5638.58|5637.88|5638.21|5637.51|32
1725352500000|2024-09-03 08:35:00|5638.58|5637.88|5638.96|5638.26|5639.21|5638.51|5638.58|5637.88|49
1725352510000|2024-09-03 08:35:10|5639.08|5638.38|5638.96|5638.26|5639.21|5638.51|5638.96|5638.26|17
1725352520000|2024-09-03 08:35:20|5638.71|5638.01|5637.46|5636.76|5638.71|5638.01|5637.21|5636.51|226
1725352530000|2024-09-03 08:35:30|5637.21|5636.51|5637.58|5636.88|5637.71|5637.01|5637.21|5636.51|41
1725352540000|2024-09-03 08:35:40|5637.46|5636.76|5637.21|5636.51|5637.71|5637.01|5637.21|5636.51|86
1725352550000|2024-09-03 08:35:50|5637.33|5636.63|5637.21|5636.51|5637.33|5636.63|5636.96|5636.26|127
1725352560000|2024-09-03 08:36:00|5637.33|5636.63|5637.46|5636.76|5637.46|5636.76|5637.21|5636.51|131
1725352570000|2024-09-03 08:36:10|5637.33|5636.63|5636.96|5636.26|5637.33|5636.63|5636.83|5636.13|73
1725352580000|2024-09-03 08:36:20|||||||||36
1725352590000|2024-09-03 08:36:30|5637.08|5636.38|5637.21|5636.51|5637.21|5636.51|5636.96|5636.26|30
1725352600000|2024-09-03 08:36:40|5637.08|5636.38|5637.21|5636.51|5637.21|5636.51|5636.96|5636.26|28
1725352610000|2024-09-03 08:36:50|5636.96|5636.26|5636.83|5636.13|5636.96|5636.26|5636.71|5636.01|44
1725352620000|2024-09-03 08:37:00|5636.71|5636.01|5637.71|5637.01|5637.96|5637.26|5636.71|5636.01|157
1725352630000|2024-09-03 08:37:10|5637.58|5636.88|5637.71|5637.01|5637.71|5637.01|5637.46|5636.76|25
1725352640000|2024-09-03 08:37:20|5637.46|5636.76|5637.96|5637.26|5637.96|5637.26|5637.46|5636.76|14
1725352650000|2024-09-03 08:37:30|5637.83|5637.13|5637.71|5637.01|5637.96|5637.26|5637.71|5637.01|17
1725352660000|2024-09-03 08:37:40|5637.83|5637.13|5638.08|5637.38|5638.21|5637.51|5637.46|5636.76|39
1725352670000|2024-09-03 08:37:50|5638.21|5637.51|5637.71|5637.01|5638.21|5637.51|5637.71|5637.01|12
1725352680000|2024-09-03 08:38:00|5637.83|5637.13|5637.71|5637.01|5637.96|5637.26|5637.46|5636.76|32
1725352690000|2024-09-03 08:38:10|5637.46|5636.76|5637.71|5637.01|5637.71|5637.01|5637.46|5636.76|14
1725352710000|2024-09-03 08:38:30|5637.96|5637.26|5637.96|5637.26|5638.21|5637.51|5637.71|5637.01|33
1725352720000|2024-09-03 08:38:40|5637.83|5637.13|5637.96|5637.26|5637.96|5637.26|5637.71|5637.01|18
1725352730000|2024-09-03 08:38:50|5637.83|5637.13|5637.21|5636.51|5637.83|5637.13|5636.96|5636.26|56
1725352740000|2024-09-03 08:39:00|5637.33|5636.63|5637.46|5636.76|5637.58|5636.88|5637.21|5636.51|44
1725352750000|2024-09-03 08:39:10|5637.33|5636.63|5637.21|5636.51|5637.33|5636.63|5637.21|5636.51|18
1725352760000|2024-09-03 08:39:20|5637.08|5636.38|5636.96|5636.26|5637.08|5636.38|5636.96|5636.26|9
1725352770000|2024-09-03 08:39:30|5637.08|5636.38|5637.21|5636.51|5637.21|5636.51|5637.08|5636.38|1
1725352780000|2024-09-03 08:39:40|5637.08|5636.38|5637.21|5636.51|5637.46|5636.76|5637.08|5636.38|27
1725352790000|2024-09-03 08:39:50|5636.96|5636.26|5637.21|5636.51|5637.21|5636.51|5636.96|5636.26|16
1725352800000|2024-09-03 08:40:00|5637.46|5636.76|5636.46|5635.76|5637.46|5636.76|5636.46|5635.76|82
1725352810000|2024-09-03 08:40:10|5636.58|5635.88|5635.96|5635.26|5636.83|5636.13|5635.96|5635.26|63
1725352820000|2024-09-03 08:40:20|5635.71|5635.01|5635.71|5635.01|5635.71|5635.01|5635.33|5634.63|83
1725352830000|2024-09-03 08:40:30|5635.96|5635.26|5636.46|5635.76|5636.46|5635.76|5635.71|5635.01|73
1725352840000|2024-09-03 08:40:40|5636.33|5635.63|5636.46|5635.76|5636.46|5635.76|5636.21|5635.51|46
1725352850000|2024-09-03 08:40:50|5636.58|5635.88|5636.96|5636.26|5636.96|5636.26|5636.58|5635.88|25
1725352860000|2024-09-03 08:41:00|5636.83|5636.13|5636.33|5635.63|5636.83|5636.13|5636.21|5635.51|55
1725352870000|2024-09-03 08:41:10|5636.46|5635.76|5636.71|5636.01|5636.71|5636.01|5636.46|5635.76|43
1725352880000|2024-09-03 08:41:20|5636.96|5636.26|5636.96|5636.26|5636.96|5636.26|5636.96|5636.26|19
1725352890000|2024-09-03 08:41:30|5637.08|5636.38|5637.46|5636.76|5637.46|5636.76|5636.96|5636.26|34
1725352900000|2024-09-03 08:41:40|5637.71|5637.01|5637.96|5637.26|5637.96|5637.26|5637.71|5637.01|24
1725352910000|2024-09-03 08:41:50|5638.21|5637.51|5638.71|5638.01|5638.71|5638.01|5638.21|5637.51|72
1725352920000|2024-09-03 08:42:00|5638.58|5637.88|5638.71|5638.01|5638.71|5638.01|5638.46|5637.76|13
1725352930000|2024-09-03 08:42:10|5638.83|5638.13|5638.96|5638.26|5638.96|5638.26|5638.71|5638.01|42
1725352940000|2024-09-03 08:42:20|5638.71|5638.01|5638.83|5638.13|5638.96|5638.26|5638.71|5638.01|54
1725352950000|2024-09-03 08:42:30|5638.46|5637.76|5638.21|5637.51|5638.58|5637.88|5638.21|5637.51|115
1725352960000|2024-09-03 08:42:40|||||||||20
1725352970000|2024-09-03 08:42:50|5638.46|5637.76|5638.96|5638.26|5638.96|5638.26|5638.46|5637.76|48
1725352980000|2024-09-03 08:43:00|5638.83|5638.13|5639.21|5638.51|5639.21|5638.51|5638.83|5638.13|53
1725352990000|2024-09-03 08:43:10|5639.08|5638.38|5639.21|5638.51|5639.21|5638.51|5638.96|5638.26|24
1725353000000|2024-09-03 08:43:20|5639.08|5638.38|5639.21|5638.51|5639.21|5638.51|5639.08|5638.38|14
1725353010000|2024-09-03 08:43:30|5639.08|5638.38|5639.21|5638.51|5639.21|5638.51|5638.83|5638.13|58
1725353020000|2024-09-03 08:43:40|||||||||23
1725353030000|2024-09-03 08:43:50|5639.33|5638.63|5639.71|5639.01|5639.71|5639.01|5639.33|5638.63|49
1725353040000|2024-09-03 08:44:00|5639.46|5638.76|5639.96|5639.26|5640.08|5639.38|5639.46|5638.76|102
1725353050000|2024-09-03 08:44:10|5639.71|5639.01|5638.21|5637.51|5639.71|5639.01|5638.21|5637.51|99
1725353060000|2024-09-03 08:44:20|5638.46|5637.76|5638.21|5637.51|5638.71|5638.01|5637.96|5637.26|49
1725353070000|2024-09-03 08:44:30|5638.33|5637.63|5638.21|5637.51|5638.33|5637.63|5638.21|5637.51|1
1725353080000|2024-09-03 08:44:40|5638.08|5637.38|5638.21|5637.51|5638.21|5637.51|5637.96|5637.26|10
1725353090000|2024-09-03 08:44:50|5638.08|5637.38|5638.21|5637.51|5638.21|5637.51|5638.08|5637.38|2
1725353100000|2024-09-03 08:45:00|5637.71|5637.01|5637.96|5637.26|5637.96|5637.26|5637.71|5637.01|28
1725353110000|2024-09-03 08:45:10|5638.21|5637.51|5637.71|5637.01|5638.46|5637.76|5637.71|5637.01|67
1725353120000|2024-09-03 08:45:20|5637.96|5637.26|5637.71|5637.01|5637.96|5637.26|5637.71|5637.01|31
1725353130000|2024-09-03 08:45:30|5637.83|5637.13|5637.71|5637.01|5637.96|5637.26|5637.71|5637.01|10
1725353140000|2024-09-03 08:45:40|5637.96|5637.26|5637.96|5637.26|5637.96|5637.26|5637.71|5637.01|20
1725353150000|2024-09-03 08:45:50|5637.83|5637.13|5637.96|5637.26|5637.96|5637.26|5637.83|5637.13|18
1725353160000|2024-09-03 08:46:00|5637.71|5637.01|5637.71|5637.01|5637.71|5637.01|5637.71|5637.01|9
1725353170000|2024-09-03 08:46:10|5637.58|5636.88|5636.96|5636.26|5637.58|5636.88|5636.83|5636.13|54
1725353180000|2024-09-03 08:46:20|5637.21|5636.51|5636.83|5636.13|5637.21|5636.51|5636.71|5636.01|11
1725353190000|2024-09-03 08:46:30|5636.96|5636.26|5636.46|5635.76|5636.96|5636.26|5636.21|5635.51|75
1725353200000|2024-09-03 08:46:40|5636.58|5635.88|5636.96|5636.26|5636.96|5636.26|5636.21|5635.51|73
1725353210000|2024-09-03 08:46:50|5637.21|5636.51|5636.96|5636.26|5637.21|5636.51|5636.96|5636.26|40
1725353220000|2024-09-03 08:47:00|5637.08|5636.38|5636.96|5636.26|5637.08|5636.38|5636.96|5636.26|7
1725353230000|2024-09-03 08:47:10|5637.21|5636.51|5636.83|5636.13|5637.21|5636.51|5636.71|5636.01|27
1725353240000|2024-09-03 08:47:20|5636.71|5636.01|5636.46|5635.76|5636.83|5636.13|5636.46|5635.76|33
1725353250000|2024-09-03 08:47:30|5636.58|5635.88|5636.71|5636.01|5636.71|5636.01|5636.46|5635.76|20
1725353260000|2024-09-03 08:47:40|5636.83|5636.13|5637.46|5636.76|5637.46|5636.76|5636.83|5636.13|40
1725353270000|2024-09-03 08:47:50|5637.21|5636.51|5637.46|5636.76|5637.46|5636.76|5637.21|5636.51|5
1725353280000|2024-09-03 08:48:00|5637.58|5636.88|5637.71|5637.01|5637.71|5637.01|5637.46|5636.76|32
1725353290000|2024-09-03 08:48:10|5637.83|5637.13|5637.96|5637.26|5637.96|5637.26|5637.71|5637.01|21
1725353300000|2024-09-03 08:48:20|5637.83|5637.13|5637.46|5636.76|5637.83|5637.13|5637.46|5636.76|34
1725353310000|2024-09-03 08:48:30|||||||||5
1725353320000|2024-09-03 08:48:40|5637.58|5636.88|5637.71|5637.01|5637.71|5637.01|5637.46|5636.76|18
1725353330000|2024-09-03 08:48:50|5637.58|5636.88|5637.46|5636.76|5637.58|5636.88|5637.46|5636.76|7
1725353340000|2024-09-03 08:49:00|5637.21|5636.51|5637.46|5636.76|5637.46|5636.76|5636.96|5636.26|18
1725353350000|2024-09-03 08:49:10|5637.58|5636.88|5637.46|5636.76|5637.71|5637.01|5637.21|5636.51|12
1725353360000|2024-09-03 08:49:20|5637.33|5636.63|5636.96|5636.26|5637.46|5636.76|5636.96|5636.26|10
1725353370000|2024-09-03 08:49:30|5637.08|5636.38|5636.96|5636.26|5637.08|5636.38|5636.96|5636.26|15
1725353380000|2024-09-03 08:49:40|5636.71|5636.01|5636.96|5636.26|5636.96|5636.26|5636.71|5636.01|30
1725353390000|2024-09-03 08:49:50|5636.83|5636.13|5636.96|5636.26|5636.96|5636.26|5636.71|5636.01|17
1725353400000|2024-09-03 08:50:00|5637.08|5636.38|5635.71|5635.01|5637.08|5636.38|5635.71|5635.01|100
1725353410000|2024-09-03 08:50:10|5635.58|5634.88|5635.83|5635.13|5636.21|5635.51|5635.58|5634.88|35
1725353420000|2024-09-03 08:50:20|5635.71|5635.01|5634.71|5634.01|5635.96|5635.26|5634.71|5634.01|94
1725353430000|2024-09-03 08:50:30|5634.46|5633.76|5634.46|5633.76|5634.46|5633.76|5634.21|5633.51|67
1725353440000|2024-09-03 08:50:40|5634.33|5633.63|5634.46|5633.76|5634.46|5633.76|5634.33|5633.63|32
1725353450000|2024-09-03 08:50:50|5634.33|5633.63|5634.71|5634.01|5634.71|5634.01|5634.08|5633.38|26
1725353460000|2024-09-03 08:51:00|5634.83|5634.13|5634.46|5633.76|5634.96|5634.26|5634.46|5633.76|48
1725353470000|2024-09-03 08:51:10|5634.33|5633.63|5634.58|5633.88|5634.71|5634.01|5633.96|5633.26|64
1725353480000|2024-09-03 08:51:20|5634.46|5633.76|5635.21|5634.51|5635.21|5634.51|5634.46|5633.76|34
1725353490000|2024-09-03 08:51:30|5635.33|5634.63|5634.46|5633.76|5635.46|5634.76|5634.46|5633.76|51
1725353500000|2024-09-03 08:51:40|5634.58|5633.88|5634.21|5633.51|5634.58|5633.88|5634.21|5633.51|26
1725353510000|2024-09-03 08:51:50|5634.46|5633.76|5633.96|5633.26|5634.46|5633.76|5633.96|5633.26|47
1725353520000|2024-09-03 08:52:00|5634.21|5633.51|5632.96|5632.26|5634.21|5633.51|5632.71|5632.01|201
1725353530000|2024-09-03 08:52:10|5632.71|5632.01|5634.21|5633.51|5634.33|5633.63|5632.71|5632.01|113
1725353540000|2024-09-03 08:52:20|5634.46|5633.76|5634.21|5633.51|5634.46|5633.76|5634.21|5633.51|25
1725353550000|2024-09-03 08:52:30|5633.96|5633.26|5633.83|5633.13|5634.08|5633.38|5633.83|5633.13|21
1725353560000|2024-09-03 08:52:40|5633.71|5633.01|5633.58|5632.88|5633.83|5633.13|5633.58|5632.88|20
1725353570000|2024-09-03 08:52:50|5633.46|5632.76|5633.33|5632.63|5633.83|5633.13|5633.33|5632.63|79
1725353580000|2024-09-03 08:53:00|5633.46|5632.76|5632.71|5632.01|5633.46|5632.76|5632.46|5631.76|85
1725353590000|2024-09-03 08:53:10|5632.58|5631.88|5632.46|5631.76|5632.58|5631.88|5632.21|5631.51|148
1725353600000|2024-09-03 08:53:20|5632.71|5632.01|5632.71|5632.01|5632.96|5632.26|5632.71|5632.01|36
1725353610000|2024-09-03 08:53:30|5632.96|5632.26|5632.46|5631.76|5632.96|5632.26|5632.46|5631.76|29
1725353620000|2024-09-03 08:53:40|5632.33|5631.63|5631.46|5630.76|5632.46|5631.76|5631.46|5630.76|105
1725353630000|2024-09-03 08:53:50|5631.33|5630.63|5631.71|5631.01|5631.71|5631.01|5631.21|5630.51|117
1725353640000|2024-09-03 08:54:00|5632.21|5631.51|5632.08|5631.38|5632.46|5631.76|5631.96|5631.26|173
1725353650000|2024-09-03 08:54:10|5632.21|5631.51|5632.21|5631.51|5632.33|5631.63|5631.96|5631.26|83
1725353660000|2024-09-03 08:54:20|5632.33|5631.63|5632.21|5631.51|5632.46|5631.76|5632.21|5631.51|22
1725353670000|2024-09-03 08:54:30|5632.58|5631.88|5632.46|5631.76|5632.71|5632.01|5632.46|5631.76|36
1725353680000|2024-09-03 08:54:40|5632.58|5631.88|5632.46|5631.76|5632.71|5632.01|5632.46|5631.76|31
1725353690000|2024-09-03 08:54:50|5632.21|5631.51|5631.96|5631.26|5632.21|5631.51|5631.96|5631.26|79
1725353700000|2024-09-03 08:55:00|5631.71|5631.01|5631.71|5631.01|5631.83|5631.13|5631.46|5630.76|153
1725353710000|2024-09-03 08:55:10|5631.46|5630.76|5631.21|5630.51|5631.46|5630.76|5631.21|5630.51|75
1725353720000|2024-09-03 08:55:20|5630.71|5630.01|5631.46|5630.76|5631.46|5630.76|5630.71|5630.01|143
1725353730000|2024-09-03 08:55:30|5631.71|5631.01|5631.96|5631.26|5632.21|5631.51|5631.71|5631.01|42
1725353740000|2024-09-03 08:55:40|5631.71|5631.01|5631.96|5631.26|5632.21|5631.51|5631.71|5631.01|80
1725353750000|2024-09-03 08:55:50|5632.21|5631.51|5631.96|5631.26|5632.21|5631.51|5631.96|5631.26|36
1725353760000|2024-09-03 08:56:00|5631.83|5631.13|5631.46|5630.76|5631.83|5631.13|5631.21|5630.51|122
1725353770000|2024-09-03 08:56:10|5631.21|5630.51|5631.71|5631.01|5631.96|5631.26|5631.21|5630.51|52
1725353780000|2024-09-03 08:56:20|5631.46|5630.76|5632.21|5631.51|5632.21|5631.51|5631.21|5630.51|76
1725353790000|2024-09-03 08:56:30|5632.46|5631.76|5632.21|5631.51|5632.71|5632.01|5631.96|5631.26|122
1725353800000|2024-09-03 08:56:40|5632.33|5631.63|5632.71|5632.01|5632.71|5632.01|5632.21|5631.51|51
1725353810000|2024-09-03 08:56:50|5632.58|5631.88|5632.46|5631.76|5632.71|5632.01|5632.46|5631.76|38
1725353820000|2024-09-03 08:57:00|5632.58|5631.88|5632.21|5631.51|5632.71|5632.01|5632.21|5631.51|76
1725353830000|2024-09-03 08:57:10|5632.33|5631.63|5632.21|5631.51|5632.46|5631.76|5632.21|5631.51|22
1725353840000|2024-09-03 08:57:20|5632.08|5631.38|5631.71|5631.01|5632.08|5631.38|5631.58|5630.88|105
1725353850000|2024-09-03 08:57:30|5631.58|5630.88|5631.46|5630.76|5631.71|5631.01|5631.46|5630.76|37
1725353860000|2024-09-03 08:57:40|5631.71|5631.01|5631.96|5631.26|5631.96|5631.26|5631.71|5631.01|27
1725353870000|2024-09-03 08:57:50|5631.71|5631.01|5631.96|5631.26|5631.96|5631.26|5631.71|5631.01|29
1725353880000|2024-09-03 08:58:00|5631.83|5631.13|5631.46|5630.76|5631.96|5631.26|5631.46|5630.76|166
1725353890000|2024-09-03 08:58:10|5631.33|5630.63|5631.58|5630.88|5631.71|5631.01|5631.33|5630.63|115
1725353900000|2024-09-03 08:58:20|5631.46|5630.76|5631.71|5631.01|5631.71|5631.01|5631.46|5630.76|33
1725353910000|2024-09-03 08:58:30|5631.96|5631.26|5632.21|5631.51|5632.21|5631.51|5631.83|5631.13|26
1725353920000|2024-09-03 08:58:40|5631.96|5631.26|5630.46|5629.76|5632.08|5631.38|5630.46|5629.76|235
1725353930000|2024-09-03 08:58:50|5630.21|5629.51|5630.71|5630.01|5630.71|5630.01|5629.96|5629.26|99
1725353940000|2024-09-03 08:59:00|5630.21|5629.51|5630.46|5629.76|5630.46|5629.76|5630.21|5629.51|47
1725353950000|2024-09-03 08:59:10|5630.33|5629.63|5630.46|5629.76|5630.46|5629.76|5629.96|5629.26|108
1725353960000|2024-09-03 08:59:20|5630.58|5629.88|5630.46|5629.76|5630.71|5630.01|5630.46|5629.76|34
1725353970000|2024-09-03 08:59:30|5630.58|5629.88|5630.21|5629.51|5630.71|5630.01|5629.96|5629.26|91
1725353980000|2024-09-03 08:59:40|5630.08|5629.38|5628.21|5627.51|5630.21|5629.51|5627.96|5627.26|589
1725353990000|2024-09-03 08:59:50|5628.46|5627.76|5626.71|5626.01|5628.46|5627.76|5626.71|5626.01|591
1725354000000|2024-09-03 09:00:00|5626.96|5626.26|5625.96|5625.26|5627.21|5626.51|5625.46|5624.76|926
1725354010000|2024-09-03 09:00:10|5626.21|5625.51|5625.96|5625.26|5626.46|5625.76|5625.71|5625.01|179
1725354020000|2024-09-03 09:00:20|5626.21|5625.51|5627.21|5626.51|5627.21|5626.51|5626.21|5625.51|169
1725354030000|2024-09-03 09:00:30|5626.96|5626.26|5628.21|5627.51|5628.21|5627.51|5626.96|5626.26|151
1725354040000|2024-09-03 09:00:40|5628.46|5627.76|5628.71|5628.01|5628.96|5628.26|5628.46|5627.76|189
1725354050000|2024-09-03 09:00:50|5628.46|5627.76|5627.71|5627.01|5628.71|5628.01|5627.71|5627.01|151
1725354060000|2024-09-03 09:01:00|5627.96|5627.26|5628.21|5627.51|5628.33|5627.63|5627.71|5627.01|127
1725354070000|2024-09-03 09:01:10|5628.33|5627.63|5628.71|5628.01|5628.83|5628.13|5628.21|5627.51|44
1725354080000|2024-09-03 09:01:20|5628.46|5627.76|5628.58|5627.88|5628.96|5628.26|5628.46|5627.76|58
1725354090000|2024-09-03 09:01:30|5628.71|5628.01|5628.21|5627.51|5628.71|5628.01|5628.21|5627.51|55
1725354100000|2024-09-03 09:01:40|5628.33|5627.63|5628.21|5627.51|5628.46|5627.76|5628.21|5627.51|23
1725354110000|2024-09-03 09:01:50|5628.33|5627.63|5628.46|5627.76|5628.46|5627.76|5627.96|5627.26|81
1725354120000|2024-09-03 09:02:00|5628.71|5628.01|5628.46|5627.76|5628.71|5628.01|5628.46|5627.76|95
1725354130000|2024-09-03 09:02:10|5628.21|5627.51|5627.96|5627.26|5628.21|5627.51|5627.71|5627.01|97
1725354140000|2024-09-03 09:02:20|5627.71|5627.01|5627.46|5626.76|5627.71|5627.01|5627.46|5626.76|63
1725354150000|2024-09-03 09:02:30|||||||||26
1725354160000|2024-09-03 09:02:40|5627.58|5626.88|5628.71|5628.01|5628.71|5628.01|5627.46|5626.76|83
1725354170000|2024-09-03 09:02:50|5628.58|5627.88|5628.96|5628.26|5628.96|5628.26|5628.46|5627.76|44
1725354180000|2024-09-03 09:03:00|5629.08|5628.38|5629.21|5628.51|5629.21|5628.51|5628.96|5628.26|72
1725354190000|2024-09-03 09:03:10|5628.71|5628.01|5628.71|5628.01|5628.96|5628.26|5628.71|5628.01|61
1725354200000|2024-09-03 09:03:20|5628.83|5628.13|5628.21|5627.51|5628.83|5628.13|5628.21|5627.51|93
1725354210000|2024-09-03 09:03:30|5628.46|5627.76|5628.46|5627.76|5628.96|5628.26|5628.46|5627.76|30
1725354220000|2024-09-03 09:03:40|5628.21|5627.51|5628.71|5628.01|5628.71|5628.01|5628.21|5627.51|55
1725354230000|2024-09-03 09:03:50|5629.21|5628.51|5629.71|5629.01|5629.71|5629.01|5629.21|5628.51|57
1725354240000|2024-09-03 09:04:00|5629.83|5629.13|5629.71|5629.01|5629.83|5629.13|5629.71|5629.01|35
1725354250000|2024-09-03 09:04:10|5629.58|5628.88|5629.71|5629.01|5629.71|5629.01|5629.33|5628.63|92
1725354260000|2024-09-03 09:04:20|5629.58|5628.88|5629.71|5629.01|5629.96|5629.26|5629.46|5628.76|54
1725354270000|2024-09-03 09:04:30|5629.46|5628.76|5628.46|5627.76|5629.58|5628.88|5628.46|5627.76|64
1725354280000|2024-09-03 09:04:40|5628.58|5627.88|5628.96|5628.26|5628.96|5628.26|5628.46|5627.76|83
1725354290000|2024-09-03 09:04:50|5628.83|5628.13|5628.71|5628.01|5628.83|5628.13|5628.71|5628.01|14
1725354300000|2024-09-03 09:05:00|5628.83|5628.13|5629.46|5628.76|5629.71|5629.01|5628.71|5628.01|56
1725354310000|2024-09-03 09:05:10|5629.58|5628.88|5629.21|5628.51|5629.71|5629.01|5629.21|5628.51|35
1725354320000|2024-09-03 09:05:20|5628.96|5628.26|5628.71|5628.01|5628.96|5628.26|5628.71|5628.01|47
1725354330000|2024-09-03 09:05:30|5628.83|5628.13|5628.71|5628.01|5628.96|5628.26|5628.71|5628.01|26
1725354340000|2024-09-03 09:05:40|5629.21|5628.51|5628.96|5628.26|5629.21|5628.51|5628.71|5628.01|44
1725354350000|2024-09-03 09:05:50|5628.83|5628.13|5628.96|5628.26|5628.96|5628.26|5628.71|5628.01|14
1725354360000|2024-09-03 09:06:00|5629.08|5628.38|5628.96|5628.26|5629.21|5628.51|5628.96|5628.26|29
1725354370000|2024-09-03 09:06:10|5628.83|5628.13|5628.71|5628.01|5628.96|5628.26|5628.58|5627.88|41
1725354380000|2024-09-03 09:06:20|5628.83|5628.13|5628.46|5627.76|5628.96|5628.26|5628.46|5627.76|18
1725354390000|2024-09-03 09:06:30|5628.58|5627.88|5628.71|5628.01|5628.71|5628.01|5628.46|5627.76|55
1725354400000|2024-09-03 09:06:40|5628.58|5627.88|5628.46|5627.76|5628.71|5628.01|5628.46|5627.76|41
1725354410000|2024-09-03 09:06:50|5628.58|5627.88|5628.46|5627.76|5628.71|5628.01|5628.46|5627.76|41
1725354420000|2024-09-03 09:07:00|5628.58|5627.88|5628.46|5627.76|5628.71|5628.01|5627.71|5627.01|94
1725354430000|2024-09-03 09:07:10|5628.33|5627.63|5628.08|5627.38|5628.33|5627.63|5628.08|5627.38|44
1725354440000|2024-09-03 09:07:20|5628.21|5627.51|5627.96|5627.26|5628.21|5627.51|5627.96|5627.26|18
1725354450000|2024-09-03 09:07:30|5627.83|5627.13|5627.83|5627.13|5627.96|5627.26|5627.46|5626.76|69
1725354460000|2024-09-03 09:07:40|5627.96|5627.26|5627.96|5627.26|5628.21|5627.51|5627.71|5627.01|26
1725354470000|2024-09-03 09:07:50|5627.83|5627.13|5627.71|5627.01|5627.96|5627.26|5627.71|5627.01|17
1725354480000|2024-09-03 09:08:00|5627.46|5626.76|5627.46|5626.76|5627.71|5627.01|5627.46|5626.76|45
1725354490000|2024-09-03 09:08:10|5627.21|5626.51|5627.21|5626.51|5627.46|5626.76|5627.21|5626.51|87
1725354500000|2024-09-03 09:08:20|5627.46|5626.76|5627.71|5627.01|5627.96|5627.26|5627.46|5626.76|80
1725354510000|2024-09-03 09:08:30|5627.96|5627.26|5627.71|5627.01|5627.96|5627.26|5627.71|5627.01|36
1725354520000|2024-09-03 09:08:40|5627.83|5627.13|5627.96|5627.26|5628.21|5627.51|5627.83|5627.13|30
1725354530000|2024-09-03 09:08:50|5627.71|5627.01|5627.96|5627.26|5627.96|5627.26|5627.71|5627.01|30
1725354540000|2024-09-03 09:09:00|5627.71|5627.01|5627.33|5626.63|5627.71|5627.01|5627.33|5626.63|80
1725354550000|2024-09-03 09:09:10|5627.21|5626.51|5627.21|5626.51|5627.46|5626.76|5627.21|5626.51|13
1725354560000|2024-09-03 09:09:20|5627.33|5626.63|5627.71|5627.01|5627.71|5627.01|5627.33|5626.63|18
1725354570000|2024-09-03 09:09:30|5627.83|5627.13|5627.96|5627.26|5627.96|5627.26|5627.71|5627.01|6
1725354580000|2024-09-03 09:09:40|5627.83|5627.13|5627.96|5627.26|5627.96|5627.26|5627.71|5627.01|32
1725354590000|2024-09-03 09:09:50|5628.21|5627.51|5628.21|5627.51|5628.33|5627.63|5627.96|5627.26|69
1725354600000|2024-09-03 09:10:00|5628.08|5627.38|5627.46|5626.76|5628.08|5627.38|5627.46|5626.76|30
1725354610000|2024-09-03 09:10:10|5627.21|5626.51|5627.21|5626.51|5627.21|5626.51|5627.21|5626.51|26
1725354620000|2024-09-03 09:10:20|5627.46|5626.76|5627.46|5626.76|5627.71|5627.01|5627.46|5626.76|25
1725354630000|2024-09-03 09:10:30|5627.71|5627.01|5627.21|5626.51|5627.71|5627.01|5627.21|5626.51|21
1725354640000|2024-09-03 09:10:40|5626.96|5626.26|5627.21|5626.51|5627.21|5626.51|5626.96|5626.26|19
1725354650000|2024-09-03 09:10:50|5627.08|5626.38|5626.71|5626.01|5627.08|5626.38|5626.71|5626.01|39
1725354660000|2024-09-03 09:11:00|5626.58|5625.88|5625.46|5624.76|5626.71|5626.01|5625.46|5624.76|124
1725354670000|2024-09-03 09:11:10|5625.71|5625.01|5622.96|5622.26|5625.71|5625.01|5622.71|5622.01|1307
1725354680000|2024-09-03 09:11:20|5622.83|5622.13|5621.71|5621.01|5622.83|5622.13|5620.96|5620.26|469
1725354690000|2024-09-03 09:11:30|5621.46|5620.76|5620.96|5620.26|5621.71|5621.01|5620.96|5620.26|147
1725354700000|2024-09-03 09:11:40|5620.46|5619.76|5621.58|5620.88|5621.71|5621.01|5620.46|5619.76|296
1725354710000|2024-09-03 09:11:50|5621.46|5620.76|5621.71|5621.01|5621.71|5621.01|5621.21|5620.51|101
1725354720000|2024-09-03 09:12:00|5621.58|5620.88|5621.46|5620.76|5621.58|5620.88|5620.96|5620.26|81
1725354730000|2024-09-03 09:12:10|5621.58|5620.88|5620.71|5620.01|5621.58|5620.88|5620.46|5619.76|147
1725354740000|2024-09-03 09:12:20|5620.58|5619.88|5621.46|5620.76|5621.46|5620.76|5620.46|5619.76|104
1725354750000|2024-09-03 09:12:30|5621.58|5620.88|5621.21|5620.51|5621.71|5621.01|5621.21|5620.51|65
1725354760000|2024-09-03 09:12:40|5620.96|5620.26|5620.21|5619.51|5620.96|5620.26|5619.96|5619.26|143
1725354770000|2024-09-03 09:12:50|5620.08|5619.38|5620.21|5619.51|5620.21|5619.51|5619.71|5619.01|111
1725354780000|2024-09-03 09:13:00|5620.58|5619.88|5621.21|5620.51|5621.46|5620.76|5620.58|5619.88|142
1725354790000|2024-09-03 09:13:10|5620.96|5620.26|5621.46|5620.76|5621.46|5620.76|5620.46|5619.76|131
1725354800000|2024-09-03 09:13:20|5621.33|5620.63|5620.71|5620.01|5621.33|5620.63|5620.71|5620.01|34
1725354810000|2024-09-03 09:13:30|5620.46|5619.76|5619.71|5619.01|5620.58|5619.88|5619.71|5619.01|157
1725354820000|2024-09-03 09:13:40|5619.46|5618.76|5619.96|5619.26|5620.08|5619.38|5619.46|5618.76|155
1725354830000|2024-09-03 09:13:50|5619.83|5619.13|5619.46|5618.76|5619.96|5619.26|5619.21|5618.51|97
1725354840000|2024-09-03 09:14:00|5619.58|5618.88|5619.46|5618.76|5619.71|5619.01|5619.46|5618.76|50
1725354850000|2024-09-03 09:14:10|5619.33|5618.63|5618.71|5618.01|5619.46|5618.76|5618.71|5618.01|184
1725354860000|2024-09-03 09:14:20|5618.46|5617.76|5619.96|5619.26|5619.96|5619.26|5618.46|5617.76|167
1725354870000|2024-09-03 09:14:30|5620.21|5619.51|5619.96|5619.26|5620.21|5619.51|5619.71|5619.01|48
1725354880000|2024-09-03 09:14:40|5619.46|5618.76|5619.21|5618.51|5619.46|5618.76|5619.21|5618.51|47
1725354890000|2024-09-03 09:14:50|5619.33|5618.63|5619.46|5618.76|5619.46|5618.76|5619.21|5618.51|102
1725354900000|2024-09-03 09:15:00|5619.21|5618.51|5618.21|5617.51|5619.21|5618.51|5617.71|5617.01|463
1725354910000|2024-09-03 09:15:10|5617.96|5617.26|5618.21|5617.51|5618.96|5618.26|5617.96|5617.26|259
1725354920000|2024-09-03 09:15:20|5618.33|5617.63|5618.46|5617.76|5618.71|5618.01|5618.33|5617.63|75
1725354930000|2024-09-03 09:15:30|5618.71|5618.01|5618.71|5618.01|5618.96|5618.26|5618.46|5617.76|94
1725354940000|2024-09-03 09:15:40|5618.83|5618.13|5618.71|5618.01|5618.96|5618.26|5618.71|5618.01|51
1725354950000|2024-09-03 09:15:50|5618.83|5618.13|5619.21|5618.51|5619.46|5618.76|5618.83|5618.13|156
1725354960000|2024-09-03 09:16:00|5618.96|5618.26|5620.21|5619.51|5620.21|5619.51|5618.96|5618.26|136
1725354970000|2024-09-03 09:16:10|5619.96|5619.26|5619.96|5619.26|5620.21|5619.51|5619.96|5619.26|28
1725354980000|2024-09-03 09:16:20|5620.21|5619.51|5619.96|5619.26|5620.21|5619.51|5619.96|5619.26|35
1725354990000|2024-09-03 09:16:30|5620.08|5619.38|5620.21|5619.51|5620.21|5619.51|5619.71|5619.01|80
1725355000000|2024-09-03 09:16:40|5620.08|5619.38|5620.71|5620.01|5620.96|5620.26|5619.71|5619.01|140
1725355010000|2024-09-03 09:16:50|5620.83|5620.13|5621.21|5620.51|5621.21|5620.51|5620.71|5620.01|131
1725355020000|2024-09-03 09:17:00|5620.96|5620.26|5619.71|5619.01|5620.96|5620.26|5619.71|5619.01|90
1725355030000|2024-09-03 09:17:10|5619.96|5619.26|5620.46|5619.76|5620.46|5619.76|5619.96|5619.26|55
1725355040000|2024-09-03 09:17:20|5620.71|5620.01|5619.96|5619.26|5620.71|5620.01|5619.96|5619.26|96
1725355050000|2024-09-03 09:17:30|5619.71|5619.01|5619.71|5619.01|5619.96|5619.26|5619.71|5619.01|29
1725355060000|2024-09-03 09:17:40|5619.83|5619.13|5619.96|5619.26|5619.96|5619.26|5619.83|5619.13|19
1725355070000|2024-09-03 09:17:50|5620.21|5619.51|5620.46|5619.76|5620.46|5619.76|5620.21|5619.51|73
1725355080000|2024-09-03 09:18:00|5620.33|5619.63|5620.46|5619.76|5620.71|5620.01|5620.08|5619.38|104
1725355090000|2024-09-03 09:18:10|5620.58|5619.88|5621.21|5620.51|5621.21|5620.51|5620.21|5619.51|114
1725355100000|2024-09-03 09:18:20|5621.08|5620.38|5620.46|5619.76|5621.08|5620.38|5620.21|5619.51|66
1725355110000|2024-09-03 09:18:30|5620.71|5620.01|5620.46|5619.76|5620.71|5620.01|5620.21|5619.51|75
1725355120000|2024-09-03 09:18:40|5620.33|5619.63|5620.21|5619.51|5620.71|5620.01|5620.21|5619.51|33
1725355130000|2024-09-03 09:18:50|5620.33|5619.63|5619.96|5619.26|5620.96|5620.26|5619.96|5619.26|237
1725355140000|2024-09-03 09:19:00|5619.71|5619.01|5619.71|5619.01|5619.96|5619.26|5619.71|5619.01|122
1725355150000|2024-09-03 09:19:10|5619.58|5618.88|5618.96|5618.26|5619.96|5619.26|5618.96|5618.26|276
1725355160000|2024-09-03 09:19:20|5618.83|5618.13|5619.21|5618.51|5619.71|5619.01|5618.83|5618.13|75
1725355170000|2024-09-03 09:19:30|5619.46|5618.76|5619.46|5618.76|5619.46|5618.76|5619.21|5618.51|33
1725355180000|2024-09-03 09:19:40|5619.21|5618.51|5618.96|5618.26|5619.33|5618.63|5618.96|5618.26|62
1725355190000|2024-09-03 09:19:50|5619.21|5618.51|5618.96|5618.26|5619.21|5618.51|5618.96|5618.26|39
1725355200000|2024-09-03 09:20:00|5619.21|5618.51|5617.71|5617.01|5619.21|5618.51|5617.71|5617.01|193
1725355210000|2024-09-03 09:20:10|5617.83|5617.13|5619.21|5618.51|5619.21|5618.51|5617.83|5617.13|142
1725355220000|2024-09-03 09:20:20|5619.46|5618.76|5618.71|5618.01|5619.46|5618.76|5618.21|5617.51|129
1725355230000|2024-09-03 09:20:30|5618.58|5617.88|5617.83|5617.13|5618.71|5618.01|5617.71|5617.01|213
1725355240000|2024-09-03 09:20:40|5617.96|5617.26|5618.71|5618.01|5618.71|5618.01|5617.71|5617.01|389
1725355250000|2024-09-03 09:20:50|5618.96|5618.26|5618.71|5618.01|5619.08|5618.38|5618.71|5618.01|139
1725355260000|2024-09-03 09:21:00|5618.96|5618.26|5619.71|5619.01|5619.71|5619.01|5618.71|5618.01|198
1725355270000|2024-09-03 09:21:10|5619.58|5618.88|5619.58|5618.88|5619.71|5619.01|5619.46|5618.76|66
1725355280000|2024-09-03 09:21:20|5619.46|5618.76|5619.96|5619.26|5620.21|5619.51|5619.46|5618.76|164
1725355290000|2024-09-03 09:21:30|5620.21|5619.51|5620.46|5619.76|5620.71|5620.01|5619.71|5619.01|115
1725355300000|2024-09-03 09:21:40|5620.58|5619.88|5620.71|5620.01|5620.96|5620.26|5620.46|5619.76|84
1725355310000|2024-09-03 09:21:50|5620.21|5619.51|5620.46|5619.76|5620.46|5619.76|5620.21|5619.51|120
1725355320000|2024-09-03 09:22:00|5620.71|5620.01|5620.71|5620.01|5620.96|5620.26|5620.33|5619.63|153
1725355330000|2024-09-03 09:22:10|5620.46|5619.76|5620.21|5619.51|5620.46|5619.76|5619.96|5619.26|78
1725355340000|2024-09-03 09:22:20|5620.08|5619.38|5620.71|5620.01|5620.71|5620.01|5619.96|5619.26|97
1725355350000|2024-09-03 09:22:30|5620.46|5619.76|5620.83|5620.13|5620.96|5620.26|5620.46|5619.76|82
1725355360000|2024-09-03 09:22:40|5620.96|5620.26|5621.71|5621.01|5621.71|5621.01|5620.71|5620.01|93
1725355370000|2024-09-03 09:22:50|5621.58|5620.88|5621.71|5621.01|5621.71|5621.01|5621.46|5620.76|97
1725355380000|2024-09-03 09:23:00|5621.58|5620.88|5621.46|5620.76|5621.71|5621.01|5621.33|5620.63|68
1725355390000|2024-09-03 09:23:10|5621.33|5620.63|5620.71|5620.01|5621.33|5620.63|5620.71|5620.01|100
1725355400000|2024-09-03 09:23:20|5620.58|5619.88|5620.46|5619.76|5620.71|5620.01|5620.46|5619.76|62
1725355410000|2024-09-03 09:23:30|5620.58|5619.88|5620.46|5619.76|5620.71|5620.01|5620.21|5619.51|57
1725355420000|2024-09-03 09:23:40|5620.21|5619.51|5619.71|5619.01|5620.46|5619.76|5619.71|5619.01|92
1725355430000|2024-09-03 09:23:50|5619.83|5619.13|5619.46|5618.76|5619.83|5619.13|5619.21|5618.51|137
1725355440000|2024-09-03 09:24:00|5619.58|5618.88|5619.71|5619.01|5619.71|5619.01|5619.46|5618.76|44
1725355450000|2024-09-03 09:24:10|5619.96|5619.26|5619.96|5619.26|5619.96|5619.26|5619.96|5619.26|8
1725355460000|2024-09-03 09:24:20|5619.83|5619.13|5619.46|5618.76|5619.83|5619.13|5619.21|5618.51|134
1725355470000|2024-09-03 09:24:30|5619.71|5619.01|5619.46|5618.76|5619.96|5619.26|5619.46|5618.76|80
1725355480000|2024-09-03 09:24:40|5619.58|5618.88|5619.71|5619.01|5619.71|5619.01|5619.46|5618.76|48
1725355490000|2024-09-03 09:24:50|5619.96|5619.26|5620.71|5620.01|5620.71|5620.01|5619.71|5619.01|146
1725355500000|2024-09-03 09:25:00|5620.96|5620.26|5621.71|5621.01|5621.71|5621.01|5620.71|5620.01|160
1725355510000|2024-09-03 09:25:10|5621.58|5620.88|5620.96|5620.26|5621.58|5620.88|5620.96|5620.26|51
1725355520000|2024-09-03 09:25:20|5621.08|5620.38|5621.46|5620.76|5621.46|5620.76|5621.08|5620.38|33
1725355530000|2024-09-03 09:25:30|5621.33|5620.63|5621.46|5620.76|5621.46|5620.76|5621.21|5620.51|53
1725355540000|2024-09-03 09:25:40|5621.21|5620.51|5621.21|5620.51|5621.33|5620.63|5620.83|5620.13|94
1725355550000|2024-09-03 09:25:50|5621.08|5620.38|5621.21|5620.51|5621.21|5620.51|5620.96|5620.26|18
1725355560000|2024-09-03 09:26:00|5621.46|5620.76|5621.71|5621.01|5621.71|5621.01|5621.21|5620.51|100
1725355570000|2024-09-03 09:26:10|5621.58|5620.88|5621.71|5621.01|5621.96|5621.26|5621.58|5620.88|35
1725355580000|2024-09-03 09:26:20|5621.83|5621.13|5621.96|5621.26|5622.21|5621.51|5621.71|5621.01|95
1725355590000|2024-09-03 09:26:30|5622.21|5621.51|5622.46|5621.76|5622.46|5621.76|5622.08|5621.38|73
1725355600000|2024-09-03 09:26:40|5622.33|5621.63|5622.96|5622.26|5622.96|5622.26|5622.21|5621.51|45
1725355610000|2024-09-03 09:26:50|||||||||20
1725355620000|2024-09-03 09:27:00|5623.21|5622.51|5622.96|5622.26|5623.21|5622.51|5622.71|5622.01|166
1725355630000|2024-09-03 09:27:10|5623.08|5622.38|5623.71|5623.01|5623.71|5623.01|5622.96|5622.26|66
1725355640000|2024-09-03 09:27:20|5623.83|5623.13|5623.46|5622.76|5623.83|5623.13|5623.46|5622.76|71
1725355650000|2024-09-03 09:27:30|5623.58|5622.88|5623.46|5622.76|5623.71|5623.01|5623.46|5622.76|37
1725355660000|2024-09-03 09:27:40|5623.71|5623.01|5623.71|5623.01|5623.71|5623.01|5623.46|5622.76|33
1725355670000|2024-09-03 09:27:50|5623.58|5622.88|5623.46|5622.76|5623.58|5622.88|5623.46|5622.76|11
1725355680000|2024-09-03 09:28:00|5623.21|5622.51|5623.46|5622.76|5623.46|5622.76|5622.96|5622.26|84
1725355690000|2024-09-03 09:28:10|5623.96|5623.26|5623.58|5622.88|5623.96|5623.26|5623.46|5622.76|85
1725355700000|2024-09-03 09:28:20|5623.46|5622.76|5623.71|5623.01|5623.71|5623.01|5623.46|5622.76|17
1725355710000|2024-09-03 09:28:30|5623.46|5622.76|5623.46|5622.76|5623.71|5623.01|5623.46|5622.76|63
1725355720000|2024-09-03 09:28:40|5623.58|5622.88|5623.21|5622.51|5623.71|5623.01|5623.21|5622.51|40
1725355730000|2024-09-03 09:28:50|5622.96|5622.26|5623.21|5622.51|5623.21|5622.51|5622.96|5622.26|42
1725355740000|2024-09-03 09:29:00|5622.96|5622.26|5623.21|5622.51|5623.21|5622.51|5622.96|5622.26|76
1725355750000|2024-09-03 09:29:10|5622.96|5622.26|5622.96|5622.26|5623.21|5622.51|5622.83|5622.13|70
1725355760000|2024-09-03 09:29:20|5623.08|5622.38|5621.71|5621.01|5623.21|5622.51|5621.71|5621.01|232
1725355770000|2024-09-03 09:29:30|5621.83|5621.13|5621.21|5620.51|5621.83|5621.13|5621.21|5620.51|109
1725355780000|2024-09-03 09:29:40|5620.96|5620.26|5620.96|5620.26|5621.46|5620.76|5620.71|5620.01|106
1725355790000|2024-09-03 09:29:50|5620.83|5620.13|5620.96|5620.26|5620.96|5620.26|5620.71|5620.01|97
1725355800000|2024-09-03 09:30:00|5620.71|5620.01|5620.46|5619.76|5620.71|5620.01|5619.96|5619.26|156
1725355810000|2024-09-03 09:30:10|5620.21|5619.51|5618.46|5617.76|5620.21|5619.51|5618.21|5617.51|235
1725355820000|2024-09-03 09:30:20|5618.33|5617.63|5617.96|5617.26|5618.46|5617.76|5617.71|5617.01|126
1725355830000|2024-09-03 09:30:30|5617.83|5617.13|5618.21|5617.51|5618.46|5617.76|5617.71|5617.01|82
1725355840000|2024-09-03 09:30:40|5618.33|5617.63|5618.21|5617.51|5618.46|5617.76|5618.21|5617.51|25
1725355850000|2024-09-03 09:30:50|5618.33|5617.63|5618.33|5617.63|5618.71|5618.01|5618.21|5617.51|64
1725355860000|2024-09-03 09:31:00|5618.46|5617.76|5618.46|5617.76|5618.46|5617.76|5618.21|5617.51|20
1725355870000|2024-09-03 09:31:10|5618.33|5617.63|5615.46|5614.76|5618.46|5617.76|5615.46|5614.76|663
1725355880000|2024-09-03 09:31:20|5615.71|5615.01|5618.21|5617.51|5618.21|5617.51|5615.46|5614.76|377
1725355890000|2024-09-03 09:31:30|5618.33|5617.63|5618.96|5618.26|5618.96|5618.26|5618.21|5617.51|100
1725355900000|2024-09-03 09:31:40|5618.71|5618.01|5619.21|5618.51|5619.21|5618.51|5618.71|5618.01|64
1725355910000|2024-09-03 09:31:50|5619.33|5618.63|5619.96|5619.26|5620.21|5619.51|5619.21|5618.51|89
1725355920000|2024-09-03 09:32:00|5620.08|5619.38|5620.96|5620.26|5621.21|5620.51|5620.08|5619.38|146
1725355930000|2024-09-03 09:32:10|5620.83|5620.13|5619.71|5619.01|5620.96|5620.26|5619.46|5618.76|113
1725355940000|2024-09-03 09:32:20|5619.83|5619.13|5619.96|5619.26|5619.96|5619.26|5619.71|5619.01|23
1725355950000|2024-09-03 09:32:30|5620.21|5619.51|5620.21|5619.51|5620.21|5619.51|5619.96|5619.26|32
1725355960000|2024-09-03 09:32:40|5619.96|5619.26|5619.96|5619.26|5620.21|5619.51|5619.96|5619.26|74
1725355970000|2024-09-03 09:32:50|5620.21|5619.51|5620.71|5620.01|5620.71|5620.01|5620.21|5619.51|66
1725355980000|2024-09-03 09:33:00|5621.21|5620.51|5621.71|5621.01|5621.71|5621.01|5621.21|5620.51|75
1725355990000|2024-09-03 09:33:10|5621.46|5620.76|5620.46|5619.76|5621.46|5620.76|5620.46|5619.76|55
1725356000000|2024-09-03 09:33:20|5620.71|5620.01|5620.71|5620.01|5620.71|5620.01|5620.46|5619.76|30
1725356010000|2024-09-03 09:33:30|5620.58|5619.88|5621.21|5620.51|5621.21|5620.51|5620.58|5619.88|30
1725356020000|2024-09-03 09:33:40|5621.08|5620.38|5621.21|5620.51|5621.21|5620.51|5620.71|5620.01|30
1725356030000|2024-09-03 09:33:50|5621.46|5620.76|5621.71|5621.01|5621.71|5621.01|5621.21|5620.51|46
1725356040000|2024-09-03 09:34:00|5621.46|5620.76|5621.46|5620.76|5621.71|5621.01|5621.46|5620.76|68
1725356050000|2024-09-03 09:34:10|5621.58|5620.88|5621.96|5621.26|5621.96|5621.26|5621.58|5620.88|19
1725356060000|2024-09-03 09:34:20|5621.71|5621.01|5621.96|5621.26|5622.21|5621.51|5621.71|5621.01|51
1725356070000|2024-09-03 09:34:30|5622.08|5621.38|5621.96|5621.26|5622.21|5621.51|5621.96|5621.26|16
1725356080000|2024-09-03 09:34:40|5622.08|5621.38|5622.21|5621.51|5622.21|5621.51|5621.96|5621.26|35
1725356090000|2024-09-03 09:34:50|5622.08|5621.38|5622.21|5621.51|5622.21|5621.51|5621.96|5621.26|15
1725356100000|2024-09-03 09:35:00|5622.46|5621.76|5621.96|5621.26|5622.46|5621.76|5621.71|5621.01|82
1725356110000|2024-09-03 09:35:10|5621.71|5621.01|5621.96|5621.26|5621.96|5621.26|5621.71|5621.01|25
1725356120000|2024-09-03 09:35:20|5622.21|5621.51|5622.96|5622.26|5622.96|5622.26|5622.21|5621.51|39
1725356130000|2024-09-03 09:35:30|5623.21|5622.51|5623.71|5623.01|5623.71|5623.01|5622.96|5622.26|64
1725356140000|2024-09-03 09:35:40|5623.21|5622.51|5622.96|5622.26|5623.46|5622.76|5622.96|5622.26|159
1725356150000|2024-09-03 09:35:50|5622.71|5622.01|5622.71|5622.01|5622.96|5622.26|5622.71|5622.01|82
1725356160000|2024-09-03 09:36:00|5622.83|5622.13|5622.96|5622.26|5622.96|5622.26|5622.71|5622.01|65
1725356170000|2024-09-03 09:36:10|5622.71|5622.01|5622.46|5621.76|5622.71|5622.01|5622.46|5621.76|55
1725356180000|2024-09-03 09:36:20|5622.71|5622.01|5622.46|5621.76|5622.71|5622.01|5621.96|5621.26|173
1725356190000|2024-09-03 09:36:30|5622.71|5622.01|5622.96|5622.26|5622.96|5622.26|5622.71|5622.01|47
1725356200000|2024-09-03 09:36:40|5622.83|5622.13|5622.96|5622.26|5622.96|5622.26|5622.71|5622.01|52
1725356210000|2024-09-03 09:36:50|5622.83|5622.13|5622.71|5622.01|5622.96|5622.26|5622.71|5622.01|124
1725356220000|2024-09-03 09:37:00|5622.83|5622.13|5622.96|5622.26|5622.96|5622.26|5622.71|5622.01|77
1725356230000|2024-09-03 09:37:10|5622.46|5621.76|5622.96|5622.26|5622.96|5622.26|5622.46|5621.76|84
1725356240000|2024-09-03 09:37:20|5623.21|5622.51|5622.71|5622.01|5623.33|5622.63|5622.71|5622.01|99
1725356250000|2024-09-03 09:37:30|5622.58|5621.88|5622.33|5621.63|5622.58|5621.88|5622.33|5621.63|18
1725356260000|2024-09-03 09:37:40|5622.46|5621.76|5622.71|5622.01|5622.71|5622.01|5621.96|5621.26|120
1725356270000|2024-09-03 09:37:50|5622.58|5621.88|5622.21|5621.51|5622.58|5621.88|5622.08|5621.38|68
1725356280000|2024-09-03 09:38:00|5621.96|5621.26|5621.71|5621.01|5621.96|5621.26|5621.71|5621.01|75
1725356290000|2024-09-03 09:38:10|5621.96|5621.26|5623.46|5622.76|5623.46|5622.76|5621.96|5621.26|157
1725356300000|2024-09-03 09:38:20|5623.21|5622.51|5623.21|5622.51|5623.46|5622.76|5623.21|5622.51|116
1725356310000|2024-09-03 09:38:30|5622.96|5622.26|5623.21|5622.51|5623.21|5622.51|5622.71|5622.01|92
1725356320000|2024-09-03 09:38:40|5623.33|5622.63|5623.21|5622.51|5623.46|5622.76|5623.21|5622.51|39
1725356330000|2024-09-03 09:38:50|5623.33|5622.63|5623.46|5622.76|5623.46|5622.76|5623.33|5622.63|12
1725356340000|2024-09-03 09:39:00|5623.21|5622.51|5622.71|5622.01|5623.21|5622.51|5622.71|5622.01|56
1725356350000|2024-09-03 09:39:10|5622.58|5621.88|5622.71|5622.01|5622.96|5622.26|5622.46|5621.76|60
1725356360000|2024-09-03 09:39:20|5622.96|5622.26|5622.46|5621.76|5622.96|5622.26|5622.46|5621.76|51
1725356370000|2024-09-03 09:39:30|5622.58|5621.88|5622.71|5622.01|5622.96|5622.26|5622.58|5621.88|60
1725356380000|2024-09-03 09:39:40|5622.96|5622.26|5622.96|5622.26|5623.46|5622.76|5622.96|5622.26|92
1725356390000|2024-09-03 09:39:50|5623.08|5622.38|5622.96|5622.26|5623.21|5622.51|5622.71|5622.01|37
1725356400000|2024-09-03 09:40:00|5622.83|5622.13|5622.71|5622.01|5622.96|5622.26|5622.71|5622.01|13
1725356410000|2024-09-03 09:40:10|5622.83|5622.13|5622.96|5622.26|5622.96|5622.26|5622.71|5622.01|45
1725356420000|2024-09-03 09:40:20|5622.83|5622.13|5622.71|5622.01|5622.83|5622.13|5622.46|5621.76|14
1725356430000|2024-09-03 09:40:30|5622.46|5621.76|5622.21|5621.51|5622.58|5621.88|5622.21|5621.51|15
1725356440000|2024-09-03 09:40:40|5622.33|5621.63|5622.46|5621.76|5622.46|5621.76|5622.33|5621.63|21
1725356450000|2024-09-03 09:40:50|5622.71|5622.01|5621.71|5621.01|5622.71|5622.01|5621.46|5620.76|108
1725356460000|2024-09-03 09:41:00|5621.83|5621.13|5621.71|5621.01|5621.96|5621.26|5621.71|5621.01|30
1725356470000|2024-09-03 09:41:10|5621.96|5621.26|5621.46|5620.76|5621.96|5621.26|5621.46|5620.76|44
1725356480000|2024-09-03 09:41:20|5621.33|5620.63|5621.96|5621.26|5621.96|5621.26|5621.33|5620.63|30
1725356490000|2024-09-03 09:41:30|5621.71|5621.01|5621.83|5621.13|5621.83|5621.13|5621.71|5621.01|29
1725356500000|2024-09-03 09:41:40|5621.96|5621.26|5621.96|5621.26|5622.71|5622.01|5621.96|5621.26|96
1725356510000|2024-09-03 09:41:50|5621.46|5620.76|5622.33|5621.63|5622.46|5621.76|5621.46|5620.76|138
1725356520000|2024-09-03 09:42:00|5622.21|5621.51|5622.21|5621.51|5622.96|5622.26|5622.21|5621.51|130
1725356530000|2024-09-03 09:42:10|5622.33|5621.63|5620.71|5620.01|5622.46|5621.76|5620.71|5620.01|81
1725356540000|2024-09-03 09:42:20|5620.96|5620.26|5620.96|5620.26|5621.71|5621.01|5620.21|5619.51|320
1725356550000|2024-09-03 09:42:30|5620.83|5620.13|5620.96|5620.26|5621.21|5620.51|5620.83|5620.13|60
1725356560000|2024-09-03 09:42:40|5621.08|5620.38|5621.46|5620.76|5621.46|5620.76|5621.08|5620.38|22
1725356570000|2024-09-03 09:42:50|5621.33|5620.63|5621.71|5621.01|5621.96|5621.26|5621.33|5620.63|68
1725356580000|2024-09-03 09:43:00|5622.08|5621.38|5621.96|5621.26|5622.46|5621.76|5621.96|5621.26|103
1725356590000|2024-09-03 09:43:10|5622.08|5621.38|5621.58|5620.88|5622.21|5621.51|5621.21|5620.51|40
1725356600000|2024-09-03 09:43:20|5621.71|5621.01|5621.71|5621.01|5621.96|5621.26|5621.58|5620.88|6
1725356610000|2024-09-03 09:43:30|5621.83|5621.13|5621.46|5620.76|5622.21|5621.51|5621.46|5620.76|43
1725356620000|2024-09-03 09:43:40|5621.83|5621.13|5621.71|5621.01|5621.96|5621.26|5621.71|5621.01|25
1725356630000|2024-09-03 09:43:50|5621.46|5620.76|5621.33|5620.63|5621.58|5620.88|5621.33|5620.63|26
1725356640000|2024-09-03 09:44:00|5621.21|5620.51|5620.71|5620.01|5621.21|5620.51|5620.46|5619.76|51
1725356650000|2024-09-03 09:44:10|5620.46|5619.76|5620.21|5619.51|5620.58|5619.88|5620.21|5619.51|30
1725356660000|2024-09-03 09:44:20|5620.46|5619.76|5620.21|5619.51|5620.58|5619.88|5620.21|5619.51|17
1725356670000|2024-09-03 09:44:30|5620.33|5619.63|5620.71|5620.01|5620.71|5620.01|5620.33|5619.63|20
1725356680000|2024-09-03 09:44:40|5620.96|5620.26|5620.96|5620.26|5620.96|5620.26|5620.71|5620.01|17
1725356690000|2024-09-03 09:44:50|5621.21|5620.51|5621.21|5620.51|5621.21|5620.51|5620.96|5620.26|43
1725356700000|2024-09-03 09:45:00|5620.96|5620.26|5620.08|5619.38|5620.96|5620.26|5619.71|5619.01|67
1725356710000|2024-09-03 09:45:10|5620.21|5619.51|5620.71|5620.01|5620.71|5620.01|5620.21|5619.51|51
1725356720000|2024-09-03 09:45:20|5620.96|5620.26|5620.83|5620.13|5620.96|5620.26|5620.71|5620.01|64
1725356730000|2024-09-03 09:45:30|5620.71|5620.01|5620.71|5620.01|5620.96|5620.26|5620.71|5620.01|9
1725356740000|2024-09-03 09:45:40|5620.83|5620.13|5621.21|5620.51|5621.21|5620.51|5620.83|5620.13|23
1725356750000|2024-09-03 09:45:50|5621.33|5620.63|5621.21|5620.51|5621.46|5620.76|5621.08|5620.38|30
1725356760000|2024-09-03 09:46:00|5620.96|5620.26|5620.71|5620.01|5620.96|5620.26|5620.71|5620.01|25
1725356770000|2024-09-03 09:46:10|5620.83|5620.13|5620.71|5620.01|5620.96|5620.26|5620.46|5619.76|28
1725356780000|2024-09-03 09:46:20|5620.58|5619.88|5620.46|5619.76|5620.58|5619.88|5620.46|5619.76|5
1725356790000|2024-09-03 09:46:30|5620.21|5619.51|5619.71|5619.01|5620.21|5619.51|5619.33|5618.63|32
1725356800000|2024-09-03 09:46:40|5619.83|5619.13|5619.71|5619.01|5619.96|5619.26|5619.71|5619.01|22
1725356810000|2024-09-03 09:46:50|5619.83|5619.13|5620.21|5619.51|5620.21|5619.51|5619.83|5619.13|16
1725356820000|2024-09-03 09:47:00|5620.46|5619.76|5620.96|5620.26|5620.96|5620.26|5620.46|5619.76|33
1725356830000|2024-09-03 09:47:10|5621.46|5620.76|5621.46|5620.76|5621.46|5620.76|5621.21|5620.51|35
1725356840000|2024-09-03 09:47:20|5621.33|5620.63|5620.96|5620.26|5621.71|5621.01|5620.96|5620.26|13
1725356850000|2024-09-03 09:47:30|5621.08|5620.38|5620.96|5620.26|5621.21|5620.51|5620.96|5620.26|24
1725356860000|2024-09-03 09:47:40|5621.08|5620.38|5620.96|5620.26|5621.21|5620.51|5620.71|5620.01|26
1725356870000|2024-09-03 09:47:50|5620.83|5620.13|5620.21|5619.51|5620.96|5620.26|5620.21|5619.51|18
1725356880000|2024-09-03 09:48:00|5619.96|5619.26|5620.21|5619.51|5620.33|5619.63|5619.83|5619.13|38
1725356890000|2024-09-03 09:48:10|5620.33|5619.63|5619.96|5619.26|5620.46|5619.76|5619.71|5619.01|41
1725356900000|2024-09-03 09:48:20|5619.83|5619.13|5620.21|5619.51|5620.21|5619.51|5619.83|5619.13|23
1725356910000|2024-09-03 09:48:30|5620.08|5619.38|5619.96|5619.26|5620.21|5619.51|5619.96|5619.26|20
1725356920000|2024-09-03 09:48:40|5620.08|5619.38|5620.46|5619.76|5620.96|5620.26|5620.08|5619.38|41
1725356930000|2024-09-03 09:48:50|5620.33|5619.63|5620.96|5620.26|5620.96|5620.26|5620.33|5619.63|9
1725356940000|2024-09-03 09:49:00|5620.71|5620.01|5620.71|5620.01|5620.71|5620.01|5620.71|5620.01|19
1725356950000|2024-09-03 09:49:10|5620.58|5619.88|5619.96|5619.26|5620.58|5619.88|5619.33|5618.63|69
1725356960000|2024-09-03 09:49:20|5619.83|5619.13|5619.71|5619.01|5620.21|5619.51|5619.71|5619.01|74
1725356970000|2024-09-03 09:49:30|5620.21|5619.51|5620.33|5619.63|5620.46|5619.76|5620.21|5619.51|28
1725356980000|2024-09-03 09:49:40|5620.21|5619.51|5620.71|5620.01|5620.71|5620.01|5620.21|5619.51|30
1725356990000|2024-09-03 09:49:50|5620.58|5619.88|5620.96|5620.26|5620.96|5620.26|5620.21|5619.51|43
1725357000000|2024-09-03 09:50:00|5621.08|5620.38|5621.21|5620.51|5621.21|5620.51|5621.08|5620.38|33
1725357010000|2024-09-03 09:50:10|5621.08|5620.38|5621.71|5621.01|5621.71|5621.01|5621.08|5620.38|33
1725357020000|2024-09-03 09:50:20|||||||||11
1725357030000|2024-09-03 09:50:30|5621.83|5621.13|5621.71|5621.01|5621.83|5621.13|5621.46|5620.76|14
1725357040000|2024-09-03 09:50:40|5621.83|5621.13|5620.71|5620.01|5621.83|5621.13|5620.71|5620.01|49
1725357050000|2024-09-03 09:50:50|5620.83|5620.13|5620.71|5620.01|5620.96|5620.26|5620.71|5620.01|29
1725357060000|2024-09-03 09:51:00|5620.46|5619.76|5620.21|5619.51|5620.71|5620.01|5620.21|5619.51|49
1725357070000|2024-09-03 09:51:10|5619.96|5619.26|5619.83|5619.13|5619.96|5619.26|5619.71|5619.01|14
1725357080000|2024-09-03 09:51:20|5619.96|5619.26|5619.96|5619.26|5619.96|5619.26|5619.96|5619.26|11
1725357090000|2024-09-03 09:51:30|5619.71|5619.01|5620.08|5619.38|5620.46|5619.76|5619.46|5618.76|56
1725357100000|2024-09-03 09:51:40|5619.96|5619.26|5620.21|5619.51|5620.46|5619.76|5619.96|5619.26|39
1725357110000|2024-09-03 09:51:50|5620.33|5619.63|5620.46|5619.76|5620.46|5619.76|5620.33|5619.63|1
1725357120000|2024-09-03 09:52:00|5620.33|5619.63|5621.46|5620.76|5621.46|5620.76|5620.33|5619.63|36
1725357130000|2024-09-03 09:52:10|5621.33|5620.63|5621.58|5620.88|5621.58|5620.88|5621.21|5620.51|23
1725357140000|2024-09-03 09:52:20|5621.71|5621.01|5621.46|5620.76|5621.71|5621.01|5621.21|5620.51|34
1725357150000|2024-09-03 09:52:30|5621.08|5620.38|5620.71|5620.01|5621.21|5620.51|5620.71|5620.01|20
1725357160000|2024-09-03 09:52:40|5620.83|5620.13|5620.21|5619.51|5620.96|5620.26|5620.21|5619.51|46
1725357170000|2024-09-03 09:52:50|5620.33|5619.63|5620.96|5620.26|5620.96|5620.26|5620.33|5619.63|33
1725357180000|2024-09-03 09:53:00|5620.83|5620.13|5620.71|5620.01|5620.83|5620.13|5620.71|5620.01|4
1725357190000|2024-09-03 09:53:10|5620.83|5620.13|5621.21|5620.51|5621.46|5620.76|5620.83|5620.13|38
1725357200000|2024-09-03 09:53:20|5620.96|5620.26|5620.96|5620.26|5621.21|5620.51|5620.96|5620.26|88
1725357210000|2024-09-03 09:53:30|5621.08|5620.38|5620.96|5620.26|5621.21|5620.51|5620.96|5620.26|24
1725357220000|2024-09-03 09:53:40|5620.83|5620.13|5620.46|5619.76|5620.96|5620.26|5620.46|5619.76|28
1725357230000|2024-09-03 09:53:50|5620.33|5619.63|5620.46|5619.76|5620.71|5620.01|5620.33|5619.63|19
1725357240000|2024-09-03 09:54:00|5620.33|5619.63|5619.71|5619.01|5620.46|5619.76|5619.46|5618.76|102
1725357250000|2024-09-03 09:54:10|5619.58|5618.88|5619.46|5618.76|5619.71|5619.01|5619.46|5618.76|23
1725357260000|2024-09-03 09:54:20|5619.58|5618.88|5619.71|5619.01|5619.71|5619.01|5619.46|5618.76|23
1725357270000|2024-09-03 09:54:30|5619.83|5619.13|5619.71|5619.01|5619.96|5619.26|5619.71|5619.01|31
1725357280000|2024-09-03 09:54:40|5619.46|5618.76|5619.71|5619.01|5619.71|5619.01|5619.21|5618.51|53
1725357290000|2024-09-03 09:54:50|5619.96|5619.26|5619.96|5619.26|5620.46|5619.76|5619.71|5619.01|59
1725357300000|2024-09-03 09:55:00|5620.21|5619.51|5619.96|5619.26|5620.46|5619.76|5619.71|5619.01|24
1725357310000|2024-09-03 09:55:10|5619.83|5619.13|5619.71|5619.01|5619.96|5619.26|5619.71|5619.01|28
1725357320000|2024-09-03 09:55:20|5619.96|5619.26|5619.83|5619.13|5619.96|5619.26|5619.71|5619.01|11
1725357330000|2024-09-03 09:55:30|5619.96|5619.26|5619.96|5619.26|5620.08|5619.38|5619.83|5619.13|16
1725357340000|2024-09-03 09:55:40|5619.71|5619.01|5618.46|5617.76|5619.71|5619.01|5618.33|5617.63|127
1725357350000|2024-09-03 09:55:50|5618.33|5617.63|5619.21|5618.51|5619.21|5618.51|5618.21|5617.51|146
1725357360000|2024-09-03 09:56:00|5619.46|5618.76|5619.46|5618.76|5619.46|5618.76|5619.21|5618.51|38
1725357370000|2024-09-03 09:56:10|5619.58|5618.88|5619.46|5618.76|5619.58|5618.88|5619.21|5618.51|28
1725357380000|2024-09-03 09:56:20|5619.33|5618.63|5618.96|5618.26|5619.33|5618.63|5618.71|5618.01|19
1725357390000|2024-09-03 09:56:30|5618.83|5618.13|5618.96|5618.26|5618.96|5618.26|5618.58|5617.88|49
1725357400000|2024-09-03 09:56:40|5618.83|5618.13|5618.96|5618.26|5618.96|5618.26|5618.58|5617.88|39
1725357410000|2024-09-03 09:56:50|5618.83|5618.13|5619.08|5618.38|5619.08|5618.38|5618.71|5618.01|14
1725357420000|2024-09-03 09:57:00|5619.21|5618.51|5619.21|5618.51|5619.21|5618.51|5619.21|5618.51|4
1725357430000|2024-09-03 09:57:10|5618.96|5618.26|5619.21|5618.51|5619.21|5618.51|5618.96|5618.26|65
1725357440000|2024-09-03 09:57:20|5619.46|5618.76|5619.46|5618.76|5619.46|5618.76|5618.96|5618.26|39
1725357450000|2024-09-03 09:57:30|5618.96|5618.26|5618.96|5618.26|5618.96|5618.26|5618.96|5618.26|25
1725357460000|2024-09-03 09:57:40|5618.71|5618.01|5618.21|5617.51|5618.96|5618.26|5618.21|5617.51|91
1725357470000|2024-09-03 09:57:50|5618.33|5617.63|5618.46|5617.76|5618.46|5617.76|5618.33|5617.63|28
1725357480000|2024-09-03 09:58:00|5618.33|5617.63|5618.21|5617.51|5618.33|5617.63|5618.21|5617.51|26
1725357490000|2024-09-03 09:58:10|5618.33|5617.63|5618.21|5617.51|5618.33|5617.63|5617.96|5617.26|41
1725357500000|2024-09-03 09:58:20|5617.96|5617.26|5617.96|5617.26|5617.96|5617.26|5617.96|5617.26|14
1725357510000|2024-09-03 09:58:30|5618.46|5617.76|5618.21|5617.51|5618.46|5617.76|5618.21|5617.51|47
1725357520000|2024-09-03 09:58:40|5618.33|5617.63|5617.96|5617.26|5618.46|5617.76|5617.96|5617.26|33
1725357530000|2024-09-03 09:58:50|5618.08|5617.38|5617.96|5617.26|5618.21|5617.51|5617.96|5617.26|28
1725357540000|2024-09-03 09:59:00|5617.83|5617.13|5617.71|5617.01|5618.21|5617.51|5617.71|5617.01|43
1725357550000|2024-09-03 09:59:10|5617.46|5616.76|5617.21|5616.51|5617.46|5616.76|5616.71|5616.01|143
1725357560000|2024-09-03 09:59:20|5617.08|5616.38|5617.21|5616.51|5617.21|5616.51|5616.96|5616.26|16
1725357570000|2024-09-03 09:59:30|5617.46|5616.76|5617.71|5617.01|5617.96|5617.26|5617.46|5616.76|65
1725357580000|2024-09-03 09:59:40|5617.46|5616.76|5617.46|5616.76|5617.58|5616.88|5617.46|5616.76|21
1725357590000|2024-09-03 09:59:50|5617.33|5616.63|5617.21|5616.51|5617.33|5616.63|5617.21|5616.51|11
1725357600000|2024-09-03 10:00:00|5617.71|5617.01|5617.21|5616.51|5617.96|5617.26|5617.21|5616.51|80
1725357610000|2024-09-03 10:00:10|5617.46|5616.76|5617.46|5616.76|5617.71|5617.01|5617.21|5616.51|64
1725357620000|2024-09-03 10:00:20|5617.21|5616.51|5617.21|5616.51|5617.21|5616.51|5617.21|5616.51|13
1725357630000|2024-09-03 10:00:30|5617.46|5616.76|5617.46|5616.76|5617.58|5616.88|5617.46|5616.76|34
1725357640000|2024-09-03 10:00:40|5617.21|5616.51|5617.21|5616.51|5617.21|5616.51|5616.96|5616.26|153
1725357650000|2024-09-03 10:00:50|5617.08|5616.38|5616.83|5616.13|5617.08|5616.38|5616.71|5616.01|68
1725357660000|2024-09-03 10:01:00|5616.96|5616.26|5615.71|5615.01|5616.96|5616.26|5615.71|5615.01|228
1725357670000|2024-09-03 10:01:10|5615.46|5614.76|5614.71|5614.01|5615.46|5614.76|5614.21|5613.51|469
1725357680000|2024-09-03 10:01:20|5614.83|5614.13|5614.21|5613.51|5614.96|5614.26|5614.21|5613.51|79
1725357690000|2024-09-03 10:01:30|5614.46|5613.76|5614.46|5613.76|5614.46|5613.76|5614.46|5613.76|79
1725357700000|2024-09-03 10:01:40|5614.71|5614.01|5614.46|5613.76|5614.83|5614.13|5614.21|5613.51|130
1725357710000|2024-09-03 10:01:50|5614.71|5614.01|5614.96|5614.26|5614.96|5614.26|5614.46|5613.76|39
1725357720000|2024-09-03 10:02:00|5614.71|5614.01|5614.96|5614.26|5614.96|5614.26|5614.46|5613.76|100
1725357730000|2024-09-03 10:02:10|5615.08|5614.38|5615.96|5615.26|5615.96|5615.26|5615.08|5614.38|144
1725357740000|2024-09-03 10:02:20|5615.71|5615.01|5615.21|5614.51|5615.96|5615.26|5615.21|5614.51|88
1725357750000|2024-09-03 10:02:30|5615.46|5614.76|5616.21|5615.51|5616.21|5615.51|5614.71|5614.01|83
1725357760000|2024-09-03 10:02:40|5616.08|5615.38|5615.71|5615.01|5616.08|5615.38|5615.71|5615.01|43
1725357770000|2024-09-03 10:02:50|5615.46|5614.76|5615.46|5614.76|5615.71|5615.01|5615.21|5614.51|69
1725357780000|2024-09-03 10:03:00|5615.58|5614.88|5615.96|5615.26|5615.96|5615.26|5615.46|5614.76|49
1725357790000|2024-09-03 10:03:10|5616.08|5615.38|5616.46|5615.76|5616.46|5615.76|5615.96|5615.26|48
1725357800000|2024-09-03 10:03:20|5616.58|5615.88|5617.96|5617.26|5618.08|5617.38|5616.58|5615.88|189
1725357810000|2024-09-03 10:03:30|5618.08|5617.38|5618.21|5617.51|5618.33|5617.63|5617.96|5617.26|53
1725357820000|2024-09-03 10:03:40|5618.33|5617.63|5617.58|5616.88|5618.46|5617.76|5617.58|5616.88|53
1725357830000|2024-09-03 10:03:50|5617.46|5616.76|5617.58|5616.88|5617.83|5617.13|5617.46|5616.76|20
1725357840000|2024-09-03 10:04:00|5617.71|5617.01|5618.21|5617.51|5618.46|5617.76|5617.58|5616.88|57
1725357850000|2024-09-03 10:04:10|5618.46|5617.76|5618.46|5617.76|5618.46|5617.76|5618.21|5617.51|74
1725357860000|2024-09-03 10:04:20|5618.58|5617.88|5618.46|5617.76|5618.71|5618.01|5618.46|5617.76|29
1725357870000|2024-09-03 10:04:30|5618.58|5617.88|5619.58|5618.88|5619.58|5618.88|5618.58|5617.88|58
1725357880000|2024-09-03 10:04:40|5619.46|5618.76|5619.21|5618.51|5619.71|5619.01|5618.46|5617.76|351
1725357890000|2024-09-03 10:04:50|5618.96|5618.26|5618.46|5617.76|5618.96|5618.26|5618.46|5617.76|31
1725357900000|2024-09-03 10:05:00|5618.71|5618.01|5618.21|5617.51|5618.71|5618.01|5618.21|5617.51|117
1725357910000|2024-09-03 10:05:10|5618.33|5617.63|5617.96|5617.26|5618.46|5617.76|5617.96|5617.26|51
1725357920000|2024-09-03 10:05:20|5617.83|5617.13|5617.71|5617.01|5618.21|5617.51|5617.58|5616.88|87
1725357930000|2024-09-03 10:05:30|5617.96|5617.26|5618.08|5617.38|5618.08|5617.38|5617.83|5617.13|52
1725357940000|2024-09-03 10:05:40|5618.21|5617.51|5618.08|5617.38|5618.46|5617.76|5617.96|5617.26|47
1725357950000|2024-09-03 10:05:50|5618.21|5617.51|5617.71|5617.01|5618.21|5617.51|5617.71|5617.01|10
1725357960000|2024-09-03 10:06:00|5617.58|5616.88|5617.21|5616.51|5617.71|5617.01|5617.21|5616.51|47
1725357970000|2024-09-03 10:06:10|5617.46|5616.76|5617.46|5616.76|5617.46|5616.76|5616.96|5616.26|81
1725357980000|2024-09-03 10:06:20|5617.33|5616.63|5617.96|5617.26|5617.96|5617.26|5617.33|5616.63|63
1725357990000|2024-09-03 10:06:30|5618.08|5617.38|5617.46|5616.76|5618.21|5617.51|5617.46|5616.76|54
1725358000000|2024-09-03 10:06:40|5617.71|5617.01|5617.21|5616.51|5617.83|5617.13|5617.21|5616.51|39
1725358010000|2024-09-03 10:06:50|5617.33|5616.63|5616.96|5616.26|5617.46|5616.76|5616.96|5616.26|77
1725358020000|2024-09-03 10:07:00|5616.71|5616.01|5616.21|5615.51|5616.71|5616.01|5616.21|5615.51|47
1725358030000|2024-09-03 10:07:10|5616.46|5615.76|5616.21|5615.51|5616.46|5615.76|5616.21|5615.51|28
1725358040000|2024-09-03 10:07:20|5616.33|5615.63|5615.46|5614.76|5616.33|5615.63|5615.46|5614.76|63
1725358050000|2024-09-03 10:07:30|5615.21|5614.51|5614.71|5614.01|5615.33|5614.63|5614.71|5614.01|83
1725358060000|2024-09-03 10:07:40|5614.58|5613.88|5614.46|5613.76|5614.71|5614.01|5614.21|5613.51|89
1725358070000|2024-09-03 10:07:50|5614.58|5613.88|5615.46|5614.76|5615.46|5614.76|5614.46|5613.76|107
1725358080000|2024-09-03 10:08:00|5615.71|5615.01|5615.46|5614.76|5615.71|5615.01|5615.21|5614.51|44
1725358090000|2024-09-03 10:08:10|5615.33|5614.63|5615.71|5615.01|5615.71|5615.01|5614.83|5614.13|49
1725358100000|2024-09-03 10:08:20|5615.96|5615.26|5615.96|5615.26|5616.21|5615.51|5615.96|5615.26|31
1725358110000|2024-09-03 10:08:30|5616.21|5615.51|5616.21|5615.51|5616.21|5615.51|5616.08|5615.38|23
1725358120000|2024-09-03 10:08:40|5615.96|5615.26|5615.71|5615.01|5615.96|5615.26|5615.71|5615.01|26
1725358130000|2024-09-03 10:08:50|5615.83|5615.13|5615.71|5615.01|5615.96|5615.26|5615.71|5615.01|9
1725358140000|2024-09-03 10:09:00|5615.58|5614.88|5615.46|5614.76|5615.71|5615.01|5615.21|5614.51|50
1725358150000|2024-09-03 10:09:10|5615.58|5614.88|5615.71|5615.01|5615.71|5615.01|5615.46|5614.76|11
1725358160000|2024-09-03 10:09:20|5615.58|5614.88|5615.46|5614.76|5615.71|5615.01|5615.46|5614.76|103
1725358170000|2024-09-03 10:09:30|5615.33|5614.63|5614.96|5614.26|5615.33|5614.63|5614.71|5614.01|36
1725358180000|2024-09-03 10:09:40|5615.08|5614.38|5614.71|5614.01|5615.21|5614.51|5614.71|5614.01|45
1725358190000|2024-09-03 10:09:50|5614.46|5613.76|5614.96|5614.26|5614.96|5614.26|5614.46|5613.76|31
1725358200000|2024-09-03 10:10:00|5615.21|5614.51|5615.46|5614.76|5615.46|5614.76|5614.96|5614.26|38
1725358210000|2024-09-03 10:10:10|5614.96|5614.26|5614.96|5614.26|5615.46|5614.76|5614.96|5614.26|159
1725358220000|2024-09-03 10:10:20|5615.21|5614.51|5614.71|5614.01|5615.21|5614.51|5614.46|5613.76|162
1725358230000|2024-09-03 10:10:30|5615.21|5614.51|5615.96|5615.26|5616.21|5615.51|5615.21|5614.51|153
1725358240000|2024-09-03 10:10:40|5615.83|5615.13|5615.71|5615.01|5615.83|5615.13|5615.71|5615.01|13
1725358250000|2024-09-03 10:10:50|5615.96|5615.26|5615.46|5614.76|5615.96|5615.26|5615.46|5614.76|34
1725358260000|2024-09-03 10:11:00|5615.58|5614.88|5615.96|5615.26|5616.21|5615.51|5615.46|5614.76|45
1725358270000|2024-09-03 10:11:10|5615.83|5615.13|5616.58|5615.88|5616.58|5615.88|5615.83|5615.13|33
1725358280000|2024-09-03 10:11:20|5616.46|5615.76|5616.96|5616.26|5616.96|5616.26|5616.46|5615.76|29
1725358290000|2024-09-03 10:11:30|5617.21|5616.51|5617.71|5617.01|5617.71|5617.01|5617.21|5616.51|90
1725358300000|2024-09-03 10:11:40|5617.58|5616.88|5617.21|5616.51|5617.71|5617.01|5617.21|5616.51|88
1725358310000|2024-09-03 10:11:50|5617.08|5616.38|5617.33|5616.63|5617.46|5616.76|5616.96|5616.26|33
1725358320000|2024-09-03 10:12:00|5617.46|5616.76|5617.46|5616.76|5617.46|5616.76|5617.21|5616.51|54
1725358330000|2024-09-03 10:12:10|5617.21|5616.51|5617.46|5616.76|5617.71|5617.01|5617.21|5616.51|36
1725358340000|2024-09-03 10:12:20|5617.58|5616.88|5617.46|5616.76|5617.71|5617.01|5617.46|5616.76|46
1725358350000|2024-09-03 10:12:30|5617.71|5617.01|5617.96|5617.26|5617.96|5617.26|5617.71|5617.01|49
1725358360000|2024-09-03 10:12:40|5617.71|5617.01|5618.46|5617.76|5618.58|5617.88|5617.71|5617.01|128
1725358370000|2024-09-03 10:12:50|5618.33|5617.63|5617.96|5617.26|5618.46|5617.76|5617.96|5617.26|53
1725358380000|2024-09-03 10:13:00|5617.83|5617.13|5617.21|5616.51|5617.96|5617.26|5616.96|5616.26|101
1725358390000|2024-09-03 10:13:10|5617.71|5617.01|5617.71|5617.01|5617.71|5617.01|5617.71|5617.01|27
1725358400000|2024-09-03 10:13:20|5617.83|5617.13|5618.46|5617.76|5618.46|5617.76|5617.83|5617.13|115
1725358410000|2024-09-03 10:13:30|5618.33|5617.63|5618.21|5617.51|5618.33|5617.63|5617.96|5617.26|40
1725358420000|2024-09-03 10:13:40|5618.33|5617.63|5618.58|5617.88|5618.71|5618.01|5618.21|5617.51|32
1725358430000|2024-09-03 10:13:50|5618.71|5618.01|5619.46|5618.76|5619.46|5618.76|5618.46|5617.76|53
1725358440000|2024-09-03 10:14:00|5619.33|5618.63|5619.71|5619.01|5619.71|5619.01|5619.21|5618.51|69
1725358450000|2024-09-03 10:14:10|5619.46|5618.76|5619.49|5618.79|5619.71|5619.01|5619.46|5618.76|35
1725358460000|2024-09-03 10:14:20|5619.53|5618.83|5619.7|5619|5619.95|5619.25|5619.53|5618.83|50
1725358470000|2024-09-03 10:14:30|5619.75|5619.05|5619.5|5618.8|5619.75|5619.05|5619.5|5618.8|33
1725358480000|2024-09-03 10:14:40|||||||||5
1725358490000|2024-09-03 10:14:50|5619.62|5618.92|5619.27|5618.57|5619.75|5619.05|5619.27|5618.57|42
1725358500000|2024-09-03 10:15:00|5619.39|5618.69|5619.02|5618.32|5619.52|5618.82|5619.02|5618.32|54
1725358510000|2024-09-03 10:15:10|5619.27|5618.57|5618.52|5617.82|5619.27|5618.57|5618.52|5617.82|57
1725358520000|2024-09-03 10:15:20|5618.77|5618.07|5618.52|5617.82|5618.77|5618.07|5618.52|5617.82|67
1725358530000|2024-09-03 10:15:30|5618.77|5618.07|5619.02|5618.32|5619.02|5618.32|5618.77|5618.07|34
1725358540000|2024-09-03 10:15:40|5618.89|5618.19|5618.89|5618.19|5619.02|5618.32|5618.27|5617.57|87
1725358550000|2024-09-03 10:15:50|5618.77|5618.07|5619.02|5618.32|5619.02|5618.32|5618.77|5618.07|15
1725358560000|2024-09-03 10:16:00|5618.27|5617.57|5618.52|5617.82|5618.52|5617.82|5617.02|5616.32|395
1725358570000|2024-09-03 10:16:10|5618.64|5617.94|5618.27|5617.57|5618.77|5618.07|5617.89|5617.19|80
1725358580000|2024-09-03 10:16:20|5618.39|5617.69|5618.52|5617.82|5618.52|5617.82|5618.02|5617.32|42
1725358590000|2024-09-03 10:16:30|5618.39|5617.69|5618.27|5617.57|5618.64|5617.94|5618.27|5617.57|51
1725358600000|2024-09-03 10:16:40|5618.02|5617.32|5618.27|5617.57|5618.27|5617.57|5618.02|5617.32|17
1725358610000|2024-09-03 10:16:50|5618.52|5617.82|5618.52|5617.82|5618.52|5617.82|5618.52|5617.82|16
1725358620000|2024-09-03 10:17:00|5618.27|5617.57|5618.52|5617.82|5618.52|5617.82|5617.52|5616.82|110
1725358630000|2024-09-03 10:17:10|5618.64|5617.94|5619.27|5618.57|5619.52|5618.82|5618.64|5617.94|78
1725358640000|2024-09-03 10:17:20|5619.02|5618.32|5618.77|5618.07|5619.02|5618.32|5618.52|5617.82|72
1725358650000|2024-09-03 10:17:30|5618.64|5617.94|5618.77|5618.07|5618.77|5618.07|5618.64|5617.94|3
1725358660000|2024-09-03 10:17:40|5618.64|5617.94|5619.02|5618.32|5619.02|5618.32|5618.52|5617.82|33
1725358670000|2024-09-03 10:17:50|5619.14|5618.44|5619.02|5618.32|5619.27|5618.57|5619.02|5618.32|18
1725358680000|2024-09-03 10:18:00|5619.27|5618.57|5619.27|5618.57|5619.27|5618.57|5619.02|5618.32|8
1725358690000|2024-09-03 10:18:10|5619.52|5618.82|5619.52|5618.82|5619.52|5618.82|5619.52|5618.82|33
1725358700000|2024-09-03 10:18:20|5619.27|5618.57|5619.52|5618.82|5619.52|5618.82|5619.27|5618.57|7
1725358710000|2024-09-03 10:18:30|5619.64|5618.94|5619.77|5619.07|5619.77|5619.07|5619.27|5618.57|135
1725358720000|2024-09-03 10:18:40|5619.52|5618.82|5619.52|5618.82|5619.52|5618.82|5619.52|5618.82|33
1725358730000|2024-09-03 10:18:50|5619.27|5618.57|5618.77|5618.07|5619.52|5618.82|5618.77|5618.07|73
1725358740000|2024-09-03 10:19:00|5619.02|5618.32|5618.02|5617.32|5619.02|5618.32|5618.02|5617.32|139
1725358750000|2024-09-03 10:19:10|5618.14|5617.44|5618.52|5617.82|5618.52|5617.82|5618.14|5617.44|166
1725358760000|2024-09-03 10:19:20|5618.39|5617.69|5618.77|5618.07|5618.77|5618.07|5618.27|5617.57|25
1725358770000|2024-09-03 10:19:30|5618.52|5617.82|5619.02|5618.32|5619.02|5618.32|5618.52|5617.82|26
1725358780000|2024-09-03 10:19:40|5619.27|5618.57|5619.27|5618.57|5619.27|5618.57|5619.02|5618.32|42
1725358790000|2024-09-03 10:19:50|5619.02|5618.32|5618.77|5618.07|5619.02|5618.32|5618.52|5617.82|47
1725358800000|2024-09-03 10:20:00|5618.89|5618.19|5619.02|5618.32|5619.02|5618.32|5618.89|5618.19|11
1725358810000|2024-09-03 10:20:10|5619.27|5618.57|5618.52|5617.82|5619.27|5618.57|5618.52|5617.82|31
1725358820000|2024-09-03 10:20:20|5618.77|5618.07|5619.02|5618.32|5619.02|5618.32|5618.52|5617.82|19
1725358830000|2024-09-03 10:20:30|5618.77|5618.07|5618.77|5618.07|5618.77|5618.07|5618.52|5617.82|31
1725358840000|2024-09-03 10:20:40|5618.89|5618.19|5619.27|5618.57|5619.27|5618.57|5618.89|5618.19|7
1725358850000|2024-09-03 10:20:50|5619.52|5618.82|5619.77|5619.07|5619.77|5619.07|5619.52|5618.82|17
1725358860000|2024-09-03 10:21:00|5619.52|5618.82|5619.52|5618.82|5619.77|5619.07|5619.39|5618.69|27
1725358870000|2024-09-03 10:21:10|5619.77|5619.07|5619.52|5618.82|5619.77|5619.07|5619.52|5618.82|13
1725358880000|2024-09-03 10:21:20|5619.64|5618.94|5619.27|5618.57|5619.77|5619.07|5619.27|5618.57|13
1725358890000|2024-09-03 10:21:30|5619.02|5618.32|5619.02|5618.32|5619.02|5618.32|5619.02|5618.32|44
1725358900000|2024-09-03 10:21:40|5619.27|5618.57|5619.52|5618.82|5619.52|5618.82|5619.27|5618.57|28
1725358910000|2024-09-03 10:21:50|5619.27|5618.57|5619.27|5618.57|5619.39|5618.69|5619.27|5618.57|10
1725358920000|2024-09-03 10:22:00|5619.52|5618.82|5619.27|5618.57|5619.52|5618.82|5619.27|5618.57|32
1725358930000|2024-09-03 10:22:10|5619.52|5618.82|5619.27|5618.57|5619.77|5619.07|5619.27|5618.57|27
1725358940000|2024-09-03 10:22:20|5619.52|5618.82|5619.39|5618.69|5619.52|5618.82|5619.27|5618.57|18
1725358950000|2024-09-03 10:22:30|5619.27|5618.57|5619.52|5618.82|5619.52|5618.82|5619.27|5618.57|4
1725358960000|2024-09-03 10:22:40|5619.39|5618.69|5618.77|5618.07|5619.39|5618.69|5618.77|5618.07|49
1725358970000|2024-09-03 10:22:50|5618.89|5618.19|5619.02|5618.32|5619.02|5618.32|5618.77|5618.07|34
1725358980000|2024-09-03 10:23:00|5619.27|5618.57|5619.02|5618.32|5619.27|5618.57|5618.77|5618.07|58
1725358990000|2024-09-03 10:23:10|5618.77|5618.07|5619.02|5618.32|5619.02|5618.32|5618.77|5618.07|14
1725359000000|2024-09-03 10:23:20|5618.89|5618.19|5619.02|5618.32|5619.27|5618.57|5618.77|5618.07|26
1725359010000|2024-09-03 10:23:30|5618.89|5618.19|5619.14|5618.44|5619.14|5618.44|5618.52|5617.82|62
1725359020000|2024-09-03 10:23:40|5619.02|5618.32|5619.27|5618.57|5619.39|5618.69|5619.02|5618.32|16
1725359030000|2024-09-03 10:23:50|5619.52|5618.82|5619.39|5618.69|5619.52|5618.82|5619.27|5618.57|23
1725359040000|2024-09-03 10:24:00|5619.27|5618.57|5618.77|5618.07|5619.52|5618.82|5618.77|5618.07|73
1725359050000|2024-09-03 10:24:10|5618.89|5618.19|5619.27|5618.57|5619.27|5618.57|5618.89|5618.19|11
1725359060000|2024-09-03 10:24:20|5619.14|5618.44|5619.02|5618.32|5619.14|5618.44|5619.02|5618.32|8
1725359070000|2024-09-03 10:24:30|5618.77|5618.07|5618.27|5617.57|5618.77|5618.07|5618.02|5617.32|58
1725359080000|2024-09-03 10:24:40|5618.14|5617.44|5617.52|5616.82|5618.14|5617.44|5617.52|5616.82|48
1725359090000|2024-09-03 10:24:50|5617.77|5617.07|5617.27|5616.57|5617.77|5617.07|5617.27|5616.57|67
1725359100000|2024-09-03 10:25:00|5617.52|5616.82|5618.02|5617.32|5618.02|5617.32|5617.52|5616.82|67
1725359110000|2024-09-03 10:25:10|5618.27|5617.57|5619.02|5618.32|5619.02|5618.32|5618.27|5617.57|45
1725359120000|2024-09-03 10:25:20|5619.14|5618.44|5619.02|5618.32|5619.27|5618.57|5619.02|5618.32|14
1725359130000|2024-09-03 10:25:30|5618.89|5618.19|5618.52|5617.82|5618.89|5618.19|5618.52|5617.82|32
1725359140000|2024-09-03 10:25:40|5618.39|5617.69|5618.52|5617.82|5618.52|5617.82|5618.27|5617.57|37
1725359150000|2024-09-03 10:25:50|5618.39|5617.69|5618.52|5617.82|5618.77|5618.07|5618.39|5617.69|28
1725359160000|2024-09-03 10:26:00|5618.27|5617.57|5618.52|5617.82|5618.52|5617.82|5618.27|5617.57|46
1725359170000|2024-09-03 10:26:10|5618.64|5617.94|5618.89|5618.19|5619.02|5618.32|5618.64|5617.94|14
1725359180000|2024-09-03 10:26:20|5619.02|5618.32|5619.02|5618.32|5619.02|5618.32|5619.02|5618.32|0
1725359190000|2024-09-03 10:26:30|5619.27|5618.57|5619.77|5619.07|5620.02|5619.32|5619.27|5618.57|63
1725359200000|2024-09-03 10:26:40|5619.89|5619.19|5620.27|5619.57|5620.27|5619.57|5619.89|5619.19|25
1725359210000|2024-09-03 10:26:50|5620.14|5619.44|5620.27|5619.57|5620.77|5620.07|5620.14|5619.44|91
1725359220000|2024-09-03 10:27:00|5620.39|5619.69|5620.02|5619.32|5620.39|5619.69|5620.02|5619.32|39
1725359230000|2024-09-03 10:27:10|5620.14|5619.44|5621.02|5620.32|5621.02|5620.32|5620.14|5619.44|108
1725359240000|2024-09-03 10:27:20|5620.89|5620.19|5621.02|5620.32|5621.02|5620.32|5620.77|5620.07|52
1725359250000|2024-09-03 10:27:30|5621.27|5620.57|5621.02|5620.32|5621.27|5620.57|5621.02|5620.32|21
1725359260000|2024-09-03 10:27:40|5621.27|5620.57|5621.27|5620.57|5621.27|5620.57|5621.02|5620.32|18
1725359270000|2024-09-03 10:27:50|||||||||5
1725359280000|2024-09-03 10:28:00|5621.39|5620.69|5621.27|5620.57|5621.39|5620.69|5621.27|5620.57|11
1725359290000|2024-09-03 10:28:10|5621.39|5620.69|5620.89|5620.19|5621.39|5620.69|5620.89|5620.19|71
1725359300000|2024-09-03 10:28:20|5621.02|5620.32|5620.77|5620.07|5621.02|5620.32|5620.52|5619.82|37
1725359310000|2024-09-03 10:28:30|5620.64|5619.94|5621.02|5620.32|5621.02|5620.32|5620.52|5619.82|24
1725359320000|2024-09-03 10:28:40|5620.89|5620.19|5620.77|5620.07|5620.89|5620.19|5620.77|5620.07|8
1725359330000|2024-09-03 10:28:50|5620.89|5620.19|5621.02|5620.32|5621.02|5620.32|5620.77|5620.07|23
1725359340000|2024-09-03 10:29:00|5620.89|5620.19|5621.02|5620.32|5621.02|5620.32|5620.77|5620.07|24
1725359350000|2024-09-03 10:29:10|5621.14|5620.44|5621.02|5620.32|5621.27|5620.57|5621.02|5620.32|22
1725359360000|2024-09-03 10:29:20|5621.14|5620.44|5621.02|5620.32|5621.27|5620.57|5621.02|5620.32|26
1725359370000|2024-09-03 10:29:30|5620.77|5620.07|5620.77|5620.07|5620.77|5620.07|5620.77|5620.07|20
1725359380000|2024-09-03 10:29:40|5620.52|5619.82|5621.27|5620.57|5621.27|5620.57|5620.52|5619.82|65
1725359390000|2024-09-03 10:29:50|5621.14|5620.44|5621.52|5620.82|5621.77|5621.07|5621.14|5620.44|101
1725359400000|2024-09-03 10:30:00|5621.02|5620.32|5621.02|5620.32|5621.02|5620.32|5620.52|5619.82|85
1725359410000|2024-09-03 10:30:10|5621.27|5620.57|5621.27|5620.57|5621.27|5620.57|5621.02|5620.32|34
1725359420000|2024-09-03 10:30:20|5621.52|5620.82|5621.02|5620.32|5621.52|5620.82|5621.02|5620.32|26
1725359430000|2024-09-03 10:30:30|5621.14|5620.44|5621.52|5620.82|5621.52|5620.82|5621.14|5620.44|15
1725359440000|2024-09-03 10:30:40|5621.64|5620.94|5622.02|5621.32|5622.02|5621.32|5621.64|5620.94|30
1725359450000|2024-09-03 10:30:50|5622.27|5621.57|5622.27|5621.57|5622.39|5621.69|5622.27|5621.57|31
1725359460000|2024-09-03 10:31:00|5622.52|5621.82|5622.27|5621.57|5622.52|5621.82|5622.27|5621.57|31
1725359470000|2024-09-03 10:31:10|5622.39|5621.69|5622.52|5621.82|5622.52|5621.82|5622.39|5621.69|15
1725359480000|2024-09-03 10:31:20|5622.64|5621.94|5622.77|5622.07|5622.77|5622.07|5622.52|5621.82|38
1725359490000|2024-09-03 10:31:30|5622.64|5621.94|5622.77|5622.07|5622.77|5622.07|5622.52|5621.82|11
1725359500000|2024-09-03 10:31:40|5623.02|5622.32|5622.77|5622.07|5623.02|5622.32|5622.77|5622.07|55
1725359510000|2024-09-03 10:31:50|5622.89|5622.19|5622.77|5622.07|5623.02|5622.32|5622.77|5622.07|30
1725359520000|2024-09-03 10:32:00|5622.52|5621.82|5622.77|5622.07|5622.77|5622.07|5622.52|5621.82|20
1725359530000|2024-09-03 10:32:10|5622.89|5622.19|5622.52|5621.82|5622.89|5622.19|5622.52|5621.82|28
1725359540000|2024-09-03 10:32:20|5622.77|5622.07|5622.77|5622.07|5622.77|5622.07|5622.77|5622.07|15
1725359550000|2024-09-03 10:32:30|5622.52|5621.82|5622.77|5622.07|5622.77|5622.07|5622.52|5621.82|26
1725359560000|2024-09-03 10:32:40|5622.64|5621.94|5622.27|5621.57|5622.64|5621.94|5622.27|5621.57|16
1725359570000|2024-09-03 10:32:50|5621.77|5621.07|5621.77|5621.07|5621.77|5621.07|5621.77|5621.07|108
1725359580000|2024-09-03 10:33:00|5622.02|5621.32|5622.02|5621.32|5622.02|5621.32|5621.77|5621.07|37
1725359590000|2024-09-03 10:33:10|5621.77|5621.07|5621.77|5621.07|5621.77|5621.07|5621.77|5621.07|5
1725359600000|2024-09-03 10:33:20|5622.02|5621.32|5621.89|5621.19|5622.02|5621.32|5621.77|5621.07|25
1725359610000|2024-09-03 10:33:30|5622.02|5621.32|5622.02|5621.32|5622.02|5621.32|5621.77|5621.07|3
1725359620000|2024-09-03 10:33:40|5622.27|5621.57|5621.77|5621.07|5622.27|5621.57|5621.77|5621.07|33
1725359630000|2024-09-03 10:33:50|5621.89|5621.19|5621.77|5621.07|5621.89|5621.19|5621.64|5620.94|29
1725359640000|2024-09-03 10:34:00|5621.52|5620.82|5621.02|5620.32|5621.77|5621.07|5621.02|5620.32|65
1725359650000|2024-09-03 10:34:10|5620.77|5620.07|5620.77|5620.07|5620.77|5620.07|5620.52|5619.82|46
1725359660000|2024-09-03 10:34:20|5620.89|5620.19|5620.52|5619.82|5620.89|5620.19|5620.52|5619.82|26
1725359670000|2024-09-03 10:34:30|5620.64|5619.94|5620.27|5619.57|5620.64|5619.94|5620.27|5619.57|23
1725359680000|2024-09-03 10:34:40|5620.52|5619.82|5620.77|5620.07|5621.02|5620.32|5620.52|5619.82|68
1725359690000|2024-09-03 10:34:50|||||||||1
1725359700000|2024-09-03 10:35:00|5620.52|5619.82|5620.27|5619.57|5620.52|5619.82|5620.02|5619.32|43
1725359710000|2024-09-03 10:35:10|5620.14|5619.44|5620.27|5619.57|5620.27|5619.57|5620.02|5619.32|6
1725359720000|2024-09-03 10:35:20|5620.14|5619.44|5619.77|5619.07|5620.27|5619.57|5619.77|5619.07|47
1725359730000|2024-09-03 10:35:30|5619.64|5618.94|5619.52|5618.82|5619.77|5619.07|5619.52|5618.82|47
1725359740000|2024-09-03 10:35:40|5619.27|5618.57|5618.52|5617.82|5619.27|5618.57|5618.27|5617.57|104
1725359750000|2024-09-03 10:35:50|5618.39|5617.69|5618.02|5617.32|5618.52|5617.82|5618.02|5617.32|37
1725359760000|2024-09-03 10:36:00|5617.89|5617.19|5616.27|5615.57|5618.02|5617.32|5616.27|5615.57|152
1725359770000|2024-09-03 10:36:10|5616.39|5615.69|5617.77|5617.07|5617.77|5617.07|5616.27|5615.57|170
1725359780000|2024-09-03 10:36:20|5618.02|5617.32|5618.39|5617.69|5618.52|5617.82|5618.02|5617.32|68
1725359790000|2024-09-03 10:36:30|5618.52|5617.82|5618.27|5617.57|5618.52|5617.82|5618.27|5617.57|14
1725359800000|2024-09-03 10:36:40|5618.39|5617.69|5618.77|5618.07|5618.77|5618.07|5618.27|5617.57|35
1725359810000|2024-09-03 10:36:50|5618.89|5618.19|5618.77|5618.07|5618.89|5618.19|5618.77|5618.07|4
1725359820000|2024-09-03 10:37:00|5619.02|5618.32|5619.02|5618.32|5619.14|5618.44|5618.77|5618.07|30
1725359830000|2024-09-03 10:37:10|5618.89|5618.19|5618.27|5617.57|5619.02|5618.32|5618.02|5617.32|31
1725359840000|2024-09-03 10:37:20|5618.14|5617.44|5618.02|5617.32|5618.27|5617.57|5617.77|5617.07|55
1725359850000|2024-09-03 10:37:30|5618.14|5617.44|5618.52|5617.82|5618.52|5617.82|5618.02|5617.32|19
1725359860000|2024-09-03 10:37:40|5618.39|5617.69|5618.27|5617.57|5618.52|5617.82|5618.02|5617.32|28
1725359870000|2024-09-03 10:37:50|5618.14|5617.44|5618.02|5617.32|5618.27|5617.57|5618.02|5617.32|8
1725359880000|2024-09-03 10:38:00|5618.14|5617.44|5618.02|5617.32|5618.14|5617.44|5618.02|5617.32|6
1725359890000|2024-09-03 10:38:10|5618.27|5617.57|5618.52|5617.82|5618.52|5617.82|5618.27|5617.57|14
1725359900000|2024-09-03 10:38:20|5618.64|5617.94|5619.02|5618.32|5619.02|5618.32|5618.52|5617.82|29
1725359910000|2024-09-03 10:38:30|5619.27|5618.57|5619.27|5618.57|5619.27|5618.57|5619.27|5618.57|12
1725359920000|2024-09-03 10:38:40|5619.39|5618.69|5619.52|5618.82|5619.52|5618.82|5619.39|5618.69|10
1725359930000|2024-09-03 10:38:50|5619.27|5618.57|5618.52|5617.82|5619.27|5618.57|5618.27|5617.57|97
1725359940000|2024-09-03 10:39:00|5618.27|5617.57|5618.77|5618.07|5618.77|5618.07|5618.27|5617.57|38
1725359950000|2024-09-03 10:39:10|5618.52|5617.82|5618.27|5617.57|5618.77|5618.07|5618.27|5617.57|81
1725359960000|2024-09-03 10:39:20|5618.02|5617.32|5618.02|5617.32|5618.14|5617.44|5617.77|5617.07|50
1725359980000|2024-09-03 10:39:40|5617.89|5617.19|5618.27|5617.57|5618.27|5617.57|5617.52|5616.82|65
1725359990000|2024-09-03 10:39:50|5618.52|5617.82|5618.52|5617.82|5618.52|5617.82|5618.27|5617.57|25
1725360000000|2024-09-03 10:40:00|5618.27|5617.57|5618.14|5617.44|5618.27|5617.57|5618.02|5617.32|19
1725360010000|2024-09-03 10:40:10|5618.27|5617.57|5619.27|5618.57|5619.27|5618.57|5618.14|5617.44|28
1725360020000|2024-09-03 10:40:20|5619.52|5618.82|5619.52|5618.82|5619.52|5618.82|5619.27|5618.57|41
1725360030000|2024-09-03 10:40:30|5619.39|5618.69|5619.52|5618.82|5619.52|5618.82|5619.27|5618.57|21
1725360040000|2024-09-03 10:40:40|5619.64|5618.94|5620.27|5619.57|5620.52|5619.82|5619.52|5618.82|197
1725360050000|2024-09-03 10:40:50|5620.39|5619.69|5620.27|5619.57|5620.52|5619.82|5620.27|5619.57|20
1725360060000|2024-09-03 10:41:00|5619.77|5619.07|5620.27|5619.57|5620.27|5619.57|5619.77|5619.07|34
1725360070000|2024-09-03 10:41:10|5620.39|5619.69|5620.52|5619.82|5620.52|5619.82|5620.27|5619.57|24
1725360080000|2024-09-03 10:41:20|5620.39|5619.69|5620.27|5619.57|5620.52|5619.82|5620.27|5619.57|10
1725360090000|2024-09-03 10:41:30|5620.77|5620.07|5619.52|5618.82|5620.77|5620.07|5619.52|5618.82|109
1725360100000|2024-09-03 10:41:40|5619.64|5618.94|5619.52|5618.82|5619.64|5618.94|5619.52|5618.82|29
1725360110000|2024-09-03 10:41:50|5619.64|5618.94|5620.02|5619.32|5620.02|5619.32|5619.64|5618.94|20
1725360120000|2024-09-03 10:42:00|5619.89|5619.19|5619.77|5619.07|5619.89|5619.19|5619.77|5619.07|7
1725360130000|2024-09-03 10:42:10|5619.64|5618.94|5620.02|5619.32|5620.02|5619.32|5619.52|5618.82|24
1725360140000|2024-09-03 10:42:20|5619.77|5619.07|5619.52|5618.82|5620.02|5619.32|5619.52|5618.82|17
1725360150000|2024-09-03 10:42:30|5619.64|5618.94|5619.52|5618.82|5619.77|5619.07|5619.52|5618.82|22
1725360160000|2024-09-03 10:42:40|5619.64|5618.94|5619.77|5619.07|5619.77|5619.07|5619.64|5618.94|9
1725360180000|2024-09-03 10:43:00|5619.64|5618.94|5619.52|5618.82|5620.02|5619.32|5619.52|5618.82|25
1725360190000|2024-09-03 10:43:10|5619.77|5619.07|5619.77|5619.07|5620.02|5619.32|5619.77|5619.07|24
1725360200000|2024-09-03 10:43:20|5620.02|5619.32|5620.02|5619.32|5620.02|5619.32|5619.77|5619.07|18
1725360210000|2024-09-03 10:43:30|5619.77|5619.07|5619.77|5619.07|5620.02|5619.32|5619.77|5619.07|16
1725360220000|2024-09-03 10:43:40|5619.89|5619.19|5619.77|5619.07|5619.89|5619.19|5619.77|5619.07|11
1725360230000|2024-09-03 10:43:50|5619.27|5618.57|5619.39|5618.69|5619.39|5618.69|5619.27|5618.57|14
1725360240000|2024-09-03 10:44:00|5619.52|5618.82|5619.52|5618.82|5619.52|5618.82|5619.52|5618.82|12
1725360250000|2024-09-03 10:44:10|5619.27|5618.57|5619.39|5618.69|5619.52|5618.82|5618.77|5618.07|49
1725360260000|2024-09-03 10:44:20|5619.27|5618.57|5619.27|5618.57|5619.52|5618.82|5619.27|5618.57|6
1725360270000|2024-09-03 10:44:30|5619.39|5618.69|5619.39|5618.69|5619.52|5618.82|5619.39|5618.69|3
1725360280000|2024-09-03 10:44:40|5619.52|5618.82|5619.52|5618.82|5619.52|5618.82|5619.52|5618.82|11
1725360290000|2024-09-03 10:44:50|5619.64|5618.94|5620.02|5619.32|5620.14|5619.44|5619.64|5618.94|24
1725360300000|2024-09-03 10:45:00|5620.14|5619.44|5619.64|5618.94|5620.14|5619.44|5619.14|5618.44|62
1725360310000|2024-09-03 10:45:10|5619.52|5618.82|5619.02|5618.32|5619.52|5618.82|5619.02|5618.32|42
1725360320000|2024-09-03 10:45:20|5619.14|5618.44|5619.27|5618.57|5619.27|5618.57|5619.02|5618.32|20
1725360330000|2024-09-03 10:45:30|5619.02|5618.32|5619.02|5618.32|5619.02|5618.32|5618.77|5618.07|28
1725360340000|2024-09-03 10:45:40|5618.77|5618.07|5618.77|5618.07|5619.02|5618.32|5618.77|5618.07|27
1725360350000|2024-09-03 10:45:50|5618.89|5618.19|5619.77|5619.07|5619.77|5619.07|5618.89|5618.19|40
1725360360000|2024-09-03 10:46:00|5619.64|5618.94|5620.02|5619.32|5620.02|5619.32|5619.52|5618.82|34
1725360370000|2024-09-03 10:46:10|5619.89|5619.19|5620.02|5619.32|5620.02|5619.32|5619.77|5619.07|47
1725360380000|2024-09-03 10:46:20|5619.89|5619.19|5619.27|5618.57|5619.89|5619.19|5619.27|5618.57|45
1725360390000|2024-09-03 10:46:30|5619.52|5618.82|5619.27|5618.57|5619.77|5619.07|5619.27|5618.57|51
1725360400000|2024-09-03 10:46:40|5619.52|5618.82|5619.27|5618.57|5619.52|5618.82|5619.27|5618.57|33
1725360410000|2024-09-03 10:46:50|5619.02|5618.32|5618.77|5618.07|5619.02|5618.32|5618.77|5618.07|47
1725360420000|2024-09-03 10:47:00|5618.64|5617.94|5619.02|5618.32|5619.02|5618.32|5618.64|5617.94|23
1725360430000|2024-09-03 10:47:10|5618.77|5618.07|5618.27|5617.57|5618.77|5618.07|5618.27|5617.57|52
1725360440000|2024-09-03 10:47:20|5618.14|5617.44|5618.02|5617.32|5618.39|5617.69|5618.02|5617.32|79
1725360450000|2024-09-03 10:47:30|5618.27|5617.57|5618.27|5617.57|5618.27|5617.57|5618.27|5617.57|11
1725360460000|2024-09-03 10:47:40|5618.14|5617.44|5618.27|5617.57|5618.27|5617.57|5618.02|5617.32|34
1725360470000|2024-09-03 10:47:50|5618.39|5617.69|5618.52|5617.82|5618.77|5618.07|5618.39|5617.69|14
1725360480000|2024-09-03 10:48:00|5618.77|5618.07|5618.52|5617.82|5618.77|5618.07|5618.27|5617.57|26
1725360490000|2024-09-03 10:48:10|5618.77|5618.07|5619.02|5618.32|5619.02|5618.32|5618.77|5618.07|11
1725360500000|2024-09-03 10:48:20|5618.89|5618.19|5618.77|5618.07|5618.89|5618.19|5618.27|5617.57|23
1725360510000|2024-09-03 10:48:30|5618.64|5617.94|5618.89|5618.19|5619.02|5618.32|5618.64|5617.94|24
1725360520000|2024-09-03 10:48:40|5619.02|5618.32|5619.02|5618.32|5619.02|5618.32|5618.77|5618.07|17
1725360530000|2024-09-03 10:48:50|5618.89|5618.19|5619.27|5618.57|5619.27|5618.57|5618.89|5618.19|12
1725360540000|2024-09-03 10:49:00|5619.39|5618.69|5620.52|5619.82|5620.52|5619.82|5619.39|5618.69|77
1725360550000|2024-09-03 10:49:10|5620.39|5619.69|5620.52|5619.82|5620.52|5619.82|5620.39|5619.69|13
1725360560000|2024-09-03 10:49:20|5620.64|5619.94|5620.52|5619.82|5620.77|5620.07|5620.52|5619.82|53
1725360570000|2024-09-03 10:49:30|5620.64|5619.94|5620.77|5620.07|5620.77|5620.07|5620.64|5619.94|2
1725360580000|2024-09-03 10:49:40|||||||||5
1725360590000|2024-09-03 10:49:50|5620.64|5619.94|5621.02|5620.32|5621.02|5620.32|5620.64|5619.94|24
1725360600000|2024-09-03 10:50:00|5621.14|5620.44|5621.52|5620.82|5621.52|5620.82|5620.52|5619.82|109
1725360610000|2024-09-03 10:50:10|5621.39|5620.69|5621.52|5620.82|5621.52|5620.82|5621.27|5620.57|20
1725360620000|2024-09-03 10:50:20|5621.27|5620.57|5621.52|5620.82|5621.52|5620.82|5621.27|5620.57|43
1725360630000|2024-09-03 10:50:30|5621.39|5620.69|5621.27|5620.57|5621.39|5620.69|5621.27|5620.57|17
1725360640000|2024-09-03 10:50:40|5621.52|5620.82|5621.52|5620.82|5621.52|5620.82|5621.27|5620.57|62
1725360650000|2024-09-03 10:50:50|5621.64|5620.94|5622.77|5622.07|5623.02|5622.32|5621.64|5620.94|190
1725360660000|2024-09-03 10:51:00|5622.64|5621.94|5622.39|5621.69|5623.02|5622.32|5622.27|5621.57|211
1725360670000|2024-09-03 10:51:10|5622.27|5621.57|5622.27|5621.57|5622.52|5621.82|5622.27|5621.57|29
1725360680000|2024-09-03 10:51:20|5622.39|5621.69|5622.27|5621.57|5622.39|5621.69|5622.27|5621.57|16
1725360690000|2024-09-03 10:51:30|5622.39|5621.69|5622.27|5621.57|5622.39|5621.69|5622.27|5621.57|5
1725360700000|2024-09-03 10:51:40|||||||||3
1725360710000|2024-09-03 10:51:50|5622.02|5621.32|5622.27|5621.57|5622.27|5621.57|5622.02|5621.32|57
1725360720000|2024-09-03 10:52:00|5622.14|5621.44|5622.77|5622.07|5622.89|5622.19|5621.89|5621.19|159
1725360730000|2024-09-03 10:52:10|5622.64|5621.94|5622.27|5621.57|5622.77|5622.07|5622.27|5621.57|102
1725360740000|2024-09-03 10:52:20|5622.39|5621.69|5623.27|5622.57|5623.27|5622.57|5622.27|5621.57|130
1725360750000|2024-09-03 10:52:30|5623.52|5622.82|5623.02|5622.32|5623.77|5623.07|5623.02|5622.32|240
1725360760000|2024-09-03 10:52:40|5622.77|5622.07|5622.77|5622.07|5622.77|5622.07|5622.77|5622.07|43
1725360770000|2024-09-03 10:52:50|5622.89|5622.19|5623.02|5622.32|5623.27|5622.57|5622.77|5622.07|57
1725360780000|2024-09-03 10:53:00|5622.89|5622.19|5622.77|5622.07|5623.02|5622.32|5622.77|5622.07|87
1725360790000|2024-09-03 10:53:10|5623.02|5622.32|5623.14|5622.44|5623.52|5622.82|5622.64|5621.94|152
1725360800000|2024-09-03 10:53:20|5623.02|5622.32|5622.77|5622.07|5623.02|5622.32|5622.77|5622.07|32
1725360810000|2024-09-03 10:53:30|5622.64|5621.94|5622.52|5621.82|5622.77|5622.07|5622.52|5621.82|32
1725360820000|2024-09-03 10:53:40|5622.64|5621.94|5622.77|5622.07|5622.77|5622.07|5622.64|5621.94|39
1725360830000|2024-09-03 10:53:50|5623.02|5622.32|5622.77|5622.07|5623.02|5622.32|5622.77|5622.07|19
1725360840000|2024-09-03 10:54:00|5622.89|5622.19|5622.77|5622.07|5623.02|5622.32|5622.77|5622.07|35
1725360850000|2024-09-03 10:54:10|5623.02|5622.32|5623.02|5622.32|5623.02|5622.32|5622.77|5622.07|88
1725360860000|2024-09-03 10:54:20|5622.89|5622.19|5623.39|5622.69|5623.52|5622.82|5622.77|5622.07|91
1725360870000|2024-09-03 10:54:30|5623.27|5622.57|5623.27|5622.57|5623.27|5622.57|5622.89|5622.19|48
1725360880000|2024-09-03 10:54:40|5623.14|5622.44|5623.14|5622.44|5623.14|5622.44|5623.14|5622.44|2
1725360890000|2024-09-03 10:54:50|5623.27|5622.57|5623.39|5622.69|5623.39|5622.69|5623.02|5622.32|15
1725360900000|2024-09-03 10:55:00|5623.27|5622.57|5623.52|5622.82|5623.64|5622.94|5623.27|5622.57|97
1725360910000|2024-09-03 10:55:10|5623.27|5622.57|5623.27|5622.57|5623.27|5622.57|5623.02|5622.32|17
1725360920000|2024-09-03 10:55:20|5623.02|5622.32|5623.02|5622.32|5623.02|5622.32|5623.02|5622.32|26
1725360930000|2024-09-03 10:55:30|5623.14|5622.44|5623.02|5622.32|5623.27|5622.57|5623.02|5622.32|32
1725360940000|2024-09-03 10:55:40|||||||||25
1725360950000|2024-09-03 10:55:50|5623.27|5622.57|5623.27|5622.57|5623.27|5622.57|5623.02|5622.32|16
1725360960000|2024-09-03 10:56:00|5623.39|5622.69|5623.27|5622.57|5623.52|5622.82|5623.27|5622.57|14
1725360970000|2024-09-03 10:56:10|5623.14|5622.44|5623.02|5622.32|5623.14|5622.44|5623.02|5622.32|17
1725360980000|2024-09-03 10:56:20|5622.89|5622.19|5623.02|5622.32|5623.27|5622.57|5622.89|5622.19|35
1725360990000|2024-09-03 10:56:30|5622.77|5622.07|5622.77|5622.07|5623.02|5622.32|5622.77|5622.07|77
1725361000000|2024-09-03 10:56:40|5622.52|5621.82|5622.52|5621.82|5622.52|5621.82|5622.52|5621.82|34
1725361010000|2024-09-03 10:56:50|5622.64|5621.94|5622.27|5621.57|5623.02|5622.32|5622.27|5621.57|37
1725361020000|2024-09-03 10:57:00|5622.02|5621.32|5622.27|5621.57|5622.39|5621.69|5622.02|5621.32|59
1725361030000|2024-09-03 10:57:10|5622.14|5621.44|5622.27|5621.57|5622.27|5621.57|5622.02|5621.32|14
1725361040000|2024-09-03 10:57:20|5621.77|5621.07|5621.77|5621.07|5621.77|5621.07|5621.52|5620.82|101
1725361050000|2024-09-03 10:57:30|5621.89|5621.19|5622.39|5621.69|5622.39|5621.69|5621.89|5621.19|50
1725361060000|2024-09-03 10:57:40|5622.27|5621.57|5622.52|5621.82|5622.52|5621.82|5622.27|5621.57|26
1725361070000|2024-09-03 10:57:50|5622.64|5621.94|5622.64|5621.94|5622.64|5621.94|5622.52|5621.82|18
1725361080000|2024-09-03 10:58:00|5622.77|5622.07|5623.02|5622.32|5623.02|5622.32|5622.52|5621.82|28
1725361090000|2024-09-03 10:58:10|5622.77|5622.07|5623.02|5622.32|5623.02|5622.32|5622.77|5622.07|10
1725361100000|2024-09-03 10:58:20|5622.89|5622.19|5622.77|5622.07|5623.02|5622.32|5622.77|5622.07|15
1725361110000|2024-09-03 10:58:30|5622.52|5621.82|5622.52|5621.82|5622.52|5621.82|5622.52|5621.82|17
1725361120000|2024-09-03 10:58:40|5622.64|5621.94|5622.77|5622.07|5622.77|5622.07|5622.64|5621.94|68
1725361130000|2024-09-03 10:58:50|5622.52|5621.82|5622.52|5621.82|5622.52|5621.82|5622.52|5621.82|21
1725361140000|2024-09-03 10:59:00|5622.77|5622.07|5622.52|5621.82|5622.77|5622.07|5622.52|5621.82|53
1725361150000|2024-09-03 10:59:10|5622.39|5621.69|5622.27|5621.57|5622.52|5621.82|5622.27|5621.57|82
1725361160000|2024-09-03 10:59:20|5622.02|5621.32|5622.02|5621.32|5622.02|5621.32|5621.77|5621.07|48
1725361170000|2024-09-03 10:59:30|5621.77|5621.07|5622.02|5621.32|5622.02|5621.32|5621.77|5621.07|76
1725361180000|2024-09-03 10:59:40|5622.27|5621.57|5622.27|5621.57|5622.27|5621.57|5622.27|5621.57|38
1725361190000|2024-09-03 10:59:50|5622.14|5621.44|5621.77|5621.07|5622.14|5621.44|5621.77|5621.07|71
1725361200000|2024-09-03 11:00:00|5622.27|5621.57|5622.77|5622.07|5622.77|5622.07|5621.77|5621.07|259
1725361210000|2024-09-03 11:00:10|5622.64|5621.94|5622.02|5621.32|5622.64|5621.94|5622.02|5621.32|53
1725361220000|2024-09-03 11:00:20|5621.77|5621.07|5622.52|5621.82|5622.52|5621.82|5621.77|5621.07|21
1725361230000|2024-09-03 11:00:30|5622.39|5621.69|5622.52|5621.82|5622.52|5621.82|5622.27|5621.57|38
1725361240000|2024-09-03 11:00:40|5622.64|5621.94|5622.77|5622.07|5622.77|5622.07|5622.52|5621.82|37
1725361250000|2024-09-03 11:00:50|5622.64|5621.94|5622.77|5622.07|5622.77|5622.07|5622.52|5621.82|28
1725361260000|2024-09-03 11:01:00|5622.64|5621.94|5620.27|5619.57|5622.64|5621.94|5620.02|5619.32|287
1725361270000|2024-09-03 11:01:10|5620.14|5619.44|5619.77|5619.07|5620.27|5619.57|5619.77|5619.07|115
1725361280000|2024-09-03 11:01:20|5620.02|5619.32|5620.77|5620.07|5620.77|5620.07|5620.02|5619.32|94
1725361290000|2024-09-03 11:01:30|5620.64|5619.94|5621.27|5620.57|5621.27|5620.57|5620.52|5619.82|90
1725361300000|2024-09-03 11:01:40|5621.52|5620.82|5621.52|5620.82|5621.52|5620.82|5621.52|5620.82|27
1725361310000|2024-09-03 11:01:50|5621.27|5620.57|5621.27|5620.57|5621.27|5620.57|5621.02|5620.32|60
1725361320000|2024-09-03 11:02:00|5621.02|5620.32|5620.77|5620.07|5621.02|5620.32|5620.52|5619.82|82
1725361330000|2024-09-03 11:02:10|5620.89|5620.19|5620.52|5619.82|5620.89|5620.19|5620.52|5619.82|38
1725361340000|2024-09-03 11:02:20|5620.27|5619.57|5619.77|5619.07|5620.27|5619.57|5619.77|5619.07|59
1725361350000|2024-09-03 11:02:30|5619.89|5619.19|5620.27|5619.57|5620.27|5619.57|5619.77|5619.07|42
1725361360000|2024-09-03 11:02:40|5620.02|5619.32|5619.77|5619.07|5620.02|5619.32|5619.52|5618.82|41
1725361370000|2024-09-03 11:02:50|5620.02|5619.32|5619.77|5619.07|5620.02|5619.32|5619.77|5619.07|15
1725361380000|2024-09-03 11:03:00|5619.64|5618.94|5619.89|5619.19|5619.89|5619.19|5619.52|5618.82|29
1725361390000|2024-09-03 11:03:10|5619.77|5619.07|5620.02|5619.32|5620.02|5619.32|5619.52|5618.82|76
1725361400000|2024-09-03 11:03:20|5620.27|5619.57|5620.52|5619.82|5620.52|5619.82|5620.27|5619.57|59
1725361410000|2024-09-03 11:03:30|5621.02|5620.32|5621.27|5620.57|5621.27|5620.57|5620.77|5620.07|28
1725361420000|2024-09-03 11:03:40|5621.14|5620.44|5621.02|5620.32|5621.14|5620.44|5621.02|5620.32|16
1725361430000|2024-09-03 11:03:50|5620.89|5620.19|5620.52|5619.82|5620.89|5620.19|5620.52|5619.82|32
1725361440000|2024-09-03 11:04:00|5620.64|5619.94|5621.02|5620.32|5621.02|5620.32|5620.52|5619.82|19
1725361450000|2024-09-03 11:04:10|5620.89|5620.19|5620.77|5620.07|5620.89|5620.19|5620.77|5620.07|5
1725361460000|2024-09-03 11:04:20|5620.89|5620.19|5620.27|5619.57|5620.89|5620.19|5620.27|5619.57|38
1725361470000|2024-09-03 11:04:30|5620.52|5619.82|5619.89|5619.19|5620.52|5619.82|5619.77|5619.07|67
1725361480000|2024-09-03 11:04:40|5620.02|5619.32|5620.02|5619.32|5620.02|5619.32|5620.02|5619.32|12
1725361490000|2024-09-03 11:04:50|5619.89|5619.19|5619.77|5619.07|5619.89|5619.19|5619.77|5619.07|9
1725361500000|2024-09-03 11:05:00|5619.89|5619.19|5619.77|5619.07|5619.89|5619.19|5619.64|5618.94|38
1725361510000|2024-09-03 11:05:10|5619.52|5618.82|5620.02|5619.32|5620.02|5619.32|5619.52|5618.82|105
1725361520000|2024-09-03 11:05:20|5619.77|5619.07|5619.52|5618.82|5619.77|5619.07|5619.27|5618.57|107
1725361530000|2024-09-03 11:05:30|5619.64|5618.94|5619.52|5618.82|5619.64|5618.94|5619.02|5618.32|104
1725361540000|2024-09-03 11:05:40|5619.39|5618.69|5619.02|5618.32|5619.39|5618.69|5619.02|5618.32|33
1725361550000|2024-09-03 11:05:50|5618.77|5618.07|5618.77|5618.07|5618.77|5618.07|5618.77|5618.07|5
1725361560000|2024-09-03 11:06:00|5618.52|5617.82|5617.77|5617.07|5618.52|5617.82|5617.77|5617.07|57
1725361570000|2024-09-03 11:06:10|5617.89|5617.19|5618.27|5617.57|5618.77|5618.07|5617.89|5617.19|49
1725361580000|2024-09-03 11:06:20|5618.39|5617.69|5618.27|5617.57|5618.52|5617.82|5618.27|5617.57|18
1725361590000|2024-09-03 11:06:30|5618.39|5617.69|5618.27|5617.57|5618.52|5617.82|5618.27|5617.57|25
1725361600000|2024-09-03 11:06:40|5618.52|5617.82|5618.02|5617.32|5618.52|5617.82|5618.02|5617.32|18
1725361610000|2024-09-03 11:06:50|5618.27|5617.57|5616.02|5615.32|5618.27|5617.57|5616.02|5615.32|185
1725361620000|2024-09-03 11:07:00|5616.27|5615.57|5615.27|5614.57|5616.27|5615.57|5615.02|5614.32|115
1725361630000|2024-09-03 11:07:10|5615.39|5614.69|5616.02|5615.32|5616.52|5615.82|5615.27|5614.57|106
1725361640000|2024-09-03 11:07:20|5616.27|5615.57|5615.77|5615.07|5616.27|5615.57|5615.77|5615.07|77
1725361650000|2024-09-03 11:07:30|5615.89|5615.19|5615.27|5614.57|5616.02|5615.32|5615.02|5614.32|111
1725361660000|2024-09-03 11:07:40|5615.02|5614.32|5615.52|5614.82|5615.52|5614.82|5615.02|5614.32|30
1725361670000|2024-09-03 11:07:50|5616.02|5615.32|5616.27|5615.57|5616.52|5615.82|5615.77|5615.07|86
1725361680000|2024-09-03 11:08:00|5616.39|5615.69|5616.27|5615.57|5616.39|5615.69|5616.02|5615.32|44
1725361690000|2024-09-03 11:08:10|5616.39|5615.69|5616.77|5616.07|5616.77|5616.07|5616.39|5615.69|21
1725361700000|2024-09-03 11:08:20|5616.64|5615.94|5616.52|5615.82|5616.64|5615.94|5616.27|5615.57|27
1725361710000|2024-09-03 11:08:30|5616.64|5615.94|5616.77|5616.07|5616.77|5616.07|5616.52|5615.82|23
1725361720000|2024-09-03 11:08:40|5617.02|5616.32|5617.02|5616.32|5617.02|5616.32|5617.02|5616.32|60
1725361730000|2024-09-03 11:08:50|5616.77|5616.07|5617.52|5616.82|5617.52|5616.82|5616.77|5616.07|57
1725361740000|2024-09-03 11:09:00|5617.39|5616.69|5617.52|5616.82|5617.52|5616.82|5617.27|5616.57|41
1725361750000|2024-09-03 11:09:10|5617.27|5616.57|5617.02|5616.32|5617.52|5616.82|5617.02|5616.32|92
1725361760000|2024-09-03 11:09:20|5617.14|5616.44|5616.77|5616.07|5617.14|5616.44|5616.77|5616.07|35
1725361770000|2024-09-03 11:09:30|5616.89|5616.19|5618.02|5617.32|5618.02|5617.32|5616.89|5616.19|69
1725361780000|2024-09-03 11:09:40|5618.27|5617.57|5618.77|5618.07|5618.77|5618.07|5618.27|5617.57|71
1725361790000|2024-09-03 11:09:50|5618.89|5618.19|5618.77|5618.07|5619.02|5618.32|5618.77|5618.07|19
1725361800000|2024-09-03 11:10:00|5618.64|5617.94|5618.02|5617.32|5618.64|5617.94|5618.02|5617.32|50
1725361810000|2024-09-03 11:10:10|5617.77|5617.07|5616.27|5615.57|5617.77|5617.07|5616.02|5615.32|154
1725361820000|2024-09-03 11:10:20|5616.39|5615.69|5616.89|5616.19|5617.14|5616.44|5616.39|5615.69|190
1725361830000|2024-09-03 11:10:30|5617.02|5616.32|5617.52|5616.82|5617.52|5616.82|5617.02|5616.32|24
1725361840000|2024-09-03 11:10:40|5617.27|5616.57|5617.52|5616.82|5617.52|5616.82|5617.27|5616.57|11
1725361850000|2024-09-03 11:10:50|5617.77|5617.07|5617.77|5617.07|5617.77|5617.07|5617.77|5617.07|29
1725361860000|2024-09-03 11:11:00|5618.02|5617.32|5617.52|5616.82|5618.02|5617.32|5617.52|5616.82|59
1725361870000|2024-09-03 11:11:10|5617.02|5616.32|5616.77|5616.07|5617.52|5616.82|5616.77|5616.07|98
1725361880000|2024-09-03 11:11:20|5616.89|5616.19|5616.77|5616.07|5617.02|5616.32|5616.77|5616.07|54
1725361890000|2024-09-03 11:11:30|5617.02|5616.32|5616.77|5616.07|5617.02|5616.32|5616.77|5616.07|16
1725361900000|2024-09-03 11:11:40|5616.27|5615.57|5615.77|5615.07|5616.27|5615.57|5615.77|5615.07|95
1725361910000|2024-09-03 11:11:50|5616.02|5615.32|5615.52|5614.82|5616.02|5615.32|5615.52|5614.82|128
1725361920000|2024-09-03 11:12:00|5615.64|5614.94|5615.77|5615.07|5616.02|5615.32|5615.52|5614.82|29
1725361930000|2024-09-03 11:12:10|5615.89|5615.19|5616.02|5615.32|5616.14|5615.44|5615.89|5615.19|44
1725361940000|2024-09-03 11:12:20|5616.14|5615.44|5616.27|5615.57|5616.27|5615.57|5616.14|5615.44|36
1725361950000|2024-09-03 11:12:30|5616.39|5615.69|5616.52|5615.82|5616.52|5615.82|5616.27|5615.57|17
1725361960000|2024-09-03 11:12:40|5616.39|5615.69|5616.02|5615.32|5616.39|5615.69|5615.77|5615.07|53
1725361970000|2024-09-03 11:12:50|5616.14|5615.44|5616.02|5615.32|5616.52|5615.82|5616.02|5615.32|36
1725361980000|2024-09-03 11:13:00|5616.14|5615.44|5616.27|5615.57|5616.27|5615.57|5616.02|5615.32|12
1725361990000|2024-09-03 11:13:10|5616.02|5615.32|5616.02|5615.32|5616.27|5615.57|5615.77|5615.07|35
1725362000000|2024-09-03 11:13:20|5616.14|5615.44|5616.52|5615.82|5616.52|5615.82|5616.14|5615.44|46
1725362010000|2024-09-03 11:13:30|5616.64|5615.94|5616.52|5615.82|5616.64|5615.94|5616.52|5615.82|22
1725362020000|2024-09-03 11:13:40|5616.64|5615.94|5615.77|5615.07|5616.77|5616.07|5615.77|5615.07|61
1725362030000|2024-09-03 11:13:50|5616.02|5615.32|5616.02|5615.32|5616.02|5615.32|5615.89|5615.19|23
1725362040000|2024-09-03 11:14:00|5615.52|5614.82|5615.77|5615.07|5615.77|5615.07|5615.52|5614.82|165
1725362050000|2024-09-03 11:14:10|5615.64|5614.94|5616.02|5615.32|5616.27|5615.57|5615.64|5614.94|78
1725362060000|2024-09-03 11:14:20|||||||||1
1725362070000|2024-09-03 11:14:30|5615.89|5615.19|5616.02|5615.32|5616.02|5615.32|5615.89|5615.19|10
1725362080000|2024-09-03 11:14:40|5615.89|5615.19|5616.52|5615.82|5616.52|5615.82|5615.89|5615.19|25
1725362090000|2024-09-03 11:14:50|5616.77|5616.07|5616.52|5615.82|5616.77|5616.07|5616.52|5615.82|31
1725362100000|2024-09-03 11:15:00|5617.02|5616.32|5617.52|5616.82|5617.52|5616.82|5617.02|5616.32|36
1725362110000|2024-09-03 11:15:10|5617.64|5616.94|5617.64|5616.94|5618.02|5617.32|5617.64|5616.94|55
1725362120000|2024-09-03 11:15:20|5617.52|5616.82|5617.27|5616.57|5617.52|5616.82|5617.27|5616.57|23
1725362130000|2024-09-03 11:15:30|5617.39|5616.69|5617.77|5617.07|5617.77|5617.07|5617.39|5616.69|10
1725362140000|2024-09-03 11:15:40|5617.89|5617.19|5618.02|5617.32|5618.02|5617.32|5617.89|5617.19|39
1725362150000|2024-09-03 11:15:50|||||||||10
1725362160000|2024-09-03 11:16:00|5618.14|5617.44|5618.27|5617.57|5618.27|5617.57|5617.77|5617.07|33
1725362170000|2024-09-03 11:16:10|||||||||3
1725362180000|2024-09-03 11:16:20|5618.39|5617.69|5618.52|5617.82|5618.52|5617.82|5618.39|5617.69|27
1725362190000|2024-09-03 11:16:30|5618.77|5618.07|5619.02|5618.32|5619.02|5618.32|5618.77|5618.07|47
1725362200000|2024-09-03 11:16:40|5619.14|5618.44|5619.27|5618.57|5619.27|5618.57|5619.14|5618.44|22
1725362210000|2024-09-03 11:16:50|5619.52|5618.82|5619.27|5618.57|5619.52|5618.82|5619.27|5618.57|42
1725362220000|2024-09-03 11:17:00|5619.02|5618.32|5619.27|5618.57|5619.27|5618.57|5619.02|5618.32|30
1725362230000|2024-09-03 11:17:10|5619.52|5618.82|5619.77|5619.07|5619.77|5619.07|5619.52|5618.82|34
1725362240000|2024-09-03 11:17:20|5619.89|5619.19|5619.77|5619.07|5620.02|5619.32|5619.77|5619.07|37
1725362250000|2024-09-03 11:17:30|5619.89|5619.19|5619.52|5618.82|5619.89|5619.19|5619.52|5618.82|15
1725362260000|2024-09-03 11:17:40|5619.64|5618.94|5620.02|5619.32|5620.02|5619.32|5619.52|5618.82|33
1725362270000|2024-09-03 11:17:50|5619.89|5619.19|5620.27|5619.57|5620.27|5619.57|5619.89|5619.19|50
1725362280000|2024-09-03 11:18:00|5620.14|5619.44|5621.27|5620.57|5621.77|5621.07|5620.14|5619.44|232
1725362290000|2024-09-03 11:18:10|5621.02|5620.32|5621.27|5620.57|5621.27|5620.57|5620.77|5620.07|109
1725362300000|2024-09-03 11:18:20|5621.52|5620.82|5621.52|5620.82|5621.77|5621.07|5620.89|5620.19|150
1725362310000|2024-09-03 11:18:30|5621.39|5620.69|5620.77|5620.07|5621.39|5620.69|5620.77|5620.07|77
1725362320000|2024-09-03 11:18:40|5620.89|5620.19|5621.02|5620.32|5621.02|5620.32|5620.77|5620.07|24
1725362330000|2024-09-03 11:18:50|5621.27|5620.57|5621.02|5620.32|5621.27|5620.57|5621.02|5620.32|66
1725362340000|2024-09-03 11:19:00|5621.14|5620.44|5621.27|5620.57|5621.39|5620.69|5621.02|5620.32|76
1725362350000|2024-09-03 11:19:10|5621.14|5620.44|5620.52|5619.82|5621.14|5620.44|5620.52|5619.82|37
1725362360000|2024-09-03 11:19:20|5620.77|5620.07|5620.77|5620.07|5621.14|5620.44|5620.77|5620.07|59
1725362370000|2024-09-03 11:19:30|5621.02|5620.32|5620.52|5619.82|5621.02|5620.32|5620.52|5619.82|27
1725362380000|2024-09-03 11:19:40|5620.64|5619.94|5620.77|5620.07|5620.77|5620.07|5620.52|5619.82|22
1725362390000|2024-09-03 11:19:50|5620.64|5619.94|5620.64|5619.94|5620.77|5620.07|5620.52|5619.82|30
1725362400000|2024-09-03 11:20:00|5620.77|5620.07|5620.27|5619.57|5620.77|5620.07|5620.02|5619.32|56
1725362410000|2024-09-03 11:20:10|5620.14|5619.44|5620.02|5619.32|5620.27|5619.57|5620.02|5619.32|31
1725362420000|2024-09-03 11:20:20|5619.89|5619.19|5619.77|5619.07|5620.02|5619.32|5619.77|5619.07|26
1725362430000|2024-09-03 11:20:30|5620.02|5619.32|5619.77|5619.07|5620.02|5619.32|5619.77|5619.07|45
1725362440000|2024-09-03 11:20:40|5620.02|5619.32|5620.02|5619.32|5620.02|5619.32|5619.77|5619.07|3
1725362450000|2024-09-03 11:20:50|5619.89|5619.19|5619.52|5618.82|5619.89|5619.19|5619.52|5618.82|28
1725362460000|2024-09-03 11:21:00|5619.64|5618.94|5619.52|5618.82|5619.64|5618.94|5619.52|5618.82|19
1725362470000|2024-09-03 11:21:10|5619.77|5619.07|5619.77|5619.07|5620.02|5619.32|5619.77|5619.07|38
1725362480000|2024-09-03 11:21:20|5619.52|5618.82|5619.27|5618.57|5619.77|5619.07|5619.27|5618.57|75
1725362490000|2024-09-03 11:21:30|5619.14|5618.44|5619.77|5619.07|5619.77|5619.07|5619.02|5618.32|58
1725362500000|2024-09-03 11:21:40|5619.89|5619.19|5619.77|5619.07|5619.89|5619.19|5619.77|5619.07|21
1725362510000|2024-09-03 11:21:50|5619.64|5618.94|5620.02|5619.32|5620.02|5619.32|5619.64|5618.94|13
1725362520000|2024-09-03 11:22:00|5619.89|5619.19|5620.02|5619.32|5620.02|5619.32|5619.89|5619.19|5
1725362530000|2024-09-03 11:22:10|5619.77|5619.07|5619.89|5619.19|5620.02|5619.32|5619.52|5618.82|64
1725362540000|2024-09-03 11:22:20|5619.77|5619.07|5619.52|5618.82|5619.89|5619.19|5619.52|5618.82|18
1725362550000|2024-09-03 11:22:30|5619.77|5619.07|5619.52|5618.82|5619.77|5619.07|5619.52|5618.82|32
1725362560000|2024-09-03 11:22:40|5619.64|5618.94|5619.77|5619.07|5619.77|5619.07|5619.64|5618.94|12
1725362570000|2024-09-03 11:22:50|||||||||1
1725362580000|2024-09-03 11:23:00|5620.27|5619.57|5619.77|5619.07|5620.27|5619.57|5619.77|5619.07|31
1725362590000|2024-09-03 11:23:10|5619.89|5619.19|5620.02|5619.32|5620.27|5619.57|5619.89|5619.19|16
1725362600000|2024-09-03 11:23:20|5620.14|5619.44|5620.02|5619.32|5620.27|5619.57|5620.02|5619.32|21
1725362610000|2024-09-03 11:23:30|5620.14|5619.44|5620.14|5619.44|5620.27|5619.57|5620.02|5619.32|13
1725362620000|2024-09-03 11:23:40|5620.02|5619.32|5618.77|5618.07|5620.02|5619.32|5618.77|5618.07|95
1725362630000|2024-09-03 11:23:50|5618.64|5617.94|5618.52|5617.82|5618.77|5618.07|5618.52|5617.82|25
1725362640000|2024-09-03 11:24:00|5618.77|5618.07|5618.52|5617.82|5618.77|5618.07|5618.52|5617.82|33
1725362650000|2024-09-03 11:24:10|5618.64|5617.94|5618.77|5618.07|5618.77|5618.07|5618.52|5617.82|34
1725362660000|2024-09-03 11:24:20|5618.89|5618.19|5618.52|5617.82|5619.02|5618.32|5618.39|5617.69|55
1725362670000|2024-09-03 11:24:30|5618.39|5617.69|5618.52|5617.82|5618.52|5617.82|5618.39|5617.69|3
1725362680000|2024-09-03 11:24:40|||||||||4
1725362690000|2024-09-03 11:24:50|5618.27|5617.57|5618.77|5618.07|5618.77|5618.07|5618.27|5617.57|44
1725362700000|2024-09-03 11:25:00|5619.02|5618.32|5619.02|5618.32|5619.27|5618.57|5618.89|5618.19|43
1725362710000|2024-09-03 11:25:10|5618.77|5618.07|5618.77|5618.07|5619.02|5618.32|5618.52|5617.82|31
1725362720000|2024-09-03 11:25:20|5618.64|5617.94|5618.27|5617.57|5618.64|5617.94|5618.27|5617.57|14
1725362730000|2024-09-03 11:25:30|5618.77|5618.07|5618.64|5617.94|5618.77|5618.07|5618.52|5617.82|68
1725362740000|2024-09-03 11:25:40|5618.52|5617.82|5618.52|5617.82|5618.64|5617.94|5618.27|5617.57|35
1725362750000|2024-09-03 11:25:50|5618.39|5617.69|5618.77|5618.07|5618.77|5618.07|5618.27|5617.57|31
1725362760000|2024-09-03 11:26:00|5618.52|5617.82|5618.27|5617.57|5618.52|5617.82|5618.27|5617.57|22
1725362770000|2024-09-03 11:26:10|5618.02|5617.32|5618.52|5617.82|5618.52|5617.82|5617.77|5617.07|104
1725362780000|2024-09-03 11:26:20|5618.39|5617.69|5618.27|5617.57|5618.52|5617.82|5618.27|5617.57|29
1725362790000|2024-09-03 11:26:30|5618.14|5617.44|5618.52|5617.82|5618.52|5617.82|5618.14|5617.44|25
1725362800000|2024-09-03 11:26:40|5618.27|5617.57|5618.27|5617.57|5619.27|5618.57|5618.27|5617.57|229
1725362810000|2024-09-03 11:26:50|5618.02|5617.32|5618.02|5617.32|5618.27|5617.57|5618.02|5617.32|29
1725362820000|2024-09-03 11:27:00|5618.14|5617.44|5618.77|5618.07|5618.77|5618.07|5618.02|5617.32|103
1725362830000|2024-09-03 11:27:10|5618.64|5617.94|5618.77|5618.07|5618.77|5618.07|5618.27|5617.57|76
1725362840000|2024-09-03 11:27:20|5619.52|5618.82|5620.14|5619.44|5620.14|5619.44|5619.52|5618.82|150
1725362850000|2024-09-03 11:27:30|5620.02|5619.32|5620.27|5619.57|5620.27|5619.57|5620.02|5619.32|70
1725362860000|2024-09-03 11:27:40|5620.52|5619.82|5620.27|5619.57|5620.52|5619.82|5620.27|5619.57|281
1725362870000|2024-09-03 11:27:50|5620.39|5619.69|5620.77|5620.07|5620.77|5620.07|5620.27|5619.57|12
1725362880000|2024-09-03 11:28:00|5620.89|5620.19|5620.77|5620.07|5621.02|5620.32|5620.52|5619.82|89
1725362890000|2024-09-03 11:28:10|5620.52|5619.82|5620.52|5619.82|5620.52|5619.82|5620.52|5619.82|11
1725362900000|2024-09-03 11:28:20|5620.64|5619.94|5620.27|5619.57|5620.77|5620.07|5620.27|5619.57|27
1725362910000|2024-09-03 11:28:30|5620.02|5619.32|5620.02|5619.32|5620.02|5619.32|5619.89|5619.19|7
1725362920000|2024-09-03 11:28:40|5620.14|5619.44|5620.27|5619.57|5620.27|5619.57|5620.02|5619.32|49
1725362930000|2024-09-03 11:28:50|5620.02|5619.32|5619.77|5619.07|5620.02|5619.32|5619.77|5619.07|49
1725362940000|2024-09-03 11:29:00|5619.89|5619.19|5619.02|5618.32|5619.89|5619.19|5619.02|5618.32|38
1725362950000|2024-09-03 11:29:10|5619.27|5618.57|5620.27|5619.57|5620.27|5619.57|5619.27|5618.57|153
1725362960000|2024-09-03 11:29:20|5620.14|5619.44|5620.27|5619.57|5620.27|5619.57|5619.64|5618.94|36
1725362970000|2024-09-03 11:29:30|5620.52|5619.82|5620.52|5619.82|5620.52|5619.82|5620.52|5619.82|12
1725362980000|2024-09-03 11:29:40|5620.27|5619.57|5620.52|5619.82|5620.52|5619.82|5620.27|5619.57|32
1725362990000|2024-09-03 11:29:50|||||||||19
1725363000000|2024-09-03 11:30:00|5620.27|5619.57|5620.02|5619.32|5620.52|5619.82|5620.02|5619.32|43
1725363010000|2024-09-03 11:30:10|5620.14|5619.44|5620.27|5619.57|5620.39|5619.69|5620.02|5619.32|25
1725363020000|2024-09-03 11:30:20|5620.39|5619.69|5621.02|5620.32|5621.27|5620.57|5620.39|5619.69|154
1725363030000|2024-09-03 11:30:30|5621.27|5620.57|5621.02|5620.32|5621.27|5620.57|5621.02|5620.32|49
1725363040000|2024-09-03 11:30:40|5621.14|5620.44|5621.02|5620.32|5621.27|5620.57|5620.77|5620.07|97
1725363050000|2024-09-03 11:30:50|5621.27|5620.57|5621.02|5620.32|5621.27|5620.57|5620.77|5620.07|94
1725363060000|2024-09-03 11:31:00|5620.89|5620.19|5622.02|5621.32|5622.02|5621.32|5620.77|5620.07|163
1725363070000|2024-09-03 11:31:10|5621.77|5621.07|5622.02|5621.32|5622.27|5621.57|5621.77|5621.07|71
1725363080000|2024-09-03 11:31:20|5622.14|5621.44|5622.52|5621.82|5622.52|5621.82|5622.14|5621.44|69
1725363090000|2024-09-03 11:31:30|5622.77|5622.07|5622.52|5621.82|5622.77|5622.07|5622.52|5621.82|89
1725363100000|2024-09-03 11:31:40|5622.64|5621.94|5622.52|5621.82|5622.64|5621.94|5622.52|5621.82|29
1725363110000|2024-09-03 11:31:50|5622.77|5622.07|5622.77|5622.07|5622.77|5622.07|5622.27|5621.57|56
1725363120000|2024-09-03 11:32:00|5622.52|5621.82|5623.02|5622.32|5623.02|5622.32|5622.27|5621.57|130
1725363130000|2024-09-03 11:32:10|5622.89|5622.19|5622.52|5621.82|5622.89|5622.19|5622.52|5621.82|340
1725363140000|2024-09-03 11:32:20|5622.64|5621.94|5622.27|5621.57|5622.64|5621.94|5622.27|5621.57|23
1725363150000|2024-09-03 11:32:30|5622.39|5621.69|5622.27|5621.57|5622.52|5621.82|5622.27|5621.57|12
1725363160000|2024-09-03 11:32:40|5622.52|5621.82|5622.52|5621.82|5622.52|5621.82|5622.52|5621.82|19
1725363170000|2024-09-03 11:32:50|5622.39|5621.69|5622.27|5621.57|5622.52|5621.82|5622.27|5621.57|7
1725363180000|2024-09-03 11:33:00|5622.02|5621.32|5621.52|5620.82|5622.02|5621.32|5621.52|5620.82|34
1725363190000|2024-09-03 11:33:10|5621.27|5620.57|5621.27|5620.57|5621.52|5620.82|5621.27|5620.57|16
1725363200000|2024-09-03 11:33:20|5621.39|5620.69|5621.64|5620.94|5621.64|5620.94|5621.39|5620.69|57
1725363210000|2024-09-03 11:33:30|5621.52|5620.82|5621.52|5620.82|5621.64|5620.94|5621.52|5620.82|24
1725363220000|2024-09-03 11:33:40|5621.64|5620.94|5622.27|5621.57|5622.27|5621.57|5621.64|5620.94|62
1725363230000|2024-09-03 11:33:50|5622.14|5621.44|5622.27|5621.57|5622.27|5621.57|5622.14|5621.44|14
1725363240000|2024-09-03 11:34:00|5622.14|5621.44|5622.27|5621.57|5622.27|5621.57|5622.02|5621.32|45
1725363250000|2024-09-03 11:34:10|5622.39|5621.69|5622.27|5621.57|5622.52|5621.82|5622.27|5621.57|9
1725363260000|2024-09-03 11:34:20|5622.39|5621.69|5622.52|5621.82|5622.52|5621.82|5622.27|5621.57|37
1725363270000|2024-09-03 11:34:30|5622.64|5621.94|5622.52|5621.82|5622.64|5621.94|5622.52|5621.82|17
1725363280000|2024-09-03 11:34:40|5622.27|5621.57|5622.77|5622.07|5622.77|5622.07|5622.27|5621.57|56
1725363290000|2024-09-03 11:34:50|5622.64|5621.94|5622.52|5621.82|5623.02|5622.32|5622.02|5621.32|253
1725363300000|2024-09-03 11:35:00|5622.77|5622.07|5623.02|5622.32|5623.02|5622.32|5622.77|5622.07|31
1725363310000|2024-09-03 11:35:10|5622.77|5622.07|5622.77|5622.07|5622.77|5622.07|5622.52|5621.82|19
1725363320000|2024-09-03 11:35:20|||||||||19
1725363330000|2024-09-03 11:35:30|5622.64|5621.94|5622.52|5621.82|5622.77|5622.07|5622.52|5621.82|30
1725363340000|2024-09-03 11:35:40|5622.64|5621.94|5623.02|5622.32|5623.02|5622.32|5622.64|5621.94|55
1725363350000|2024-09-03 11:35:50|5623.27|5622.57|5623.27|5622.57|5623.27|5622.57|5623.27|5622.57|31
1725363360000|2024-09-03 11:36:00|5623.14|5622.44|5623.27|5622.57|5623.39|5622.69|5623.14|5622.44|45
1725363370000|2024-09-03 11:36:10|5623.39|5622.69|5623.52|5622.82|5623.52|5622.82|5623.39|5622.69|15
1725363380000|2024-09-03 11:36:20|5623.39|5622.69|5623.27|5622.57|5623.39|5622.69|5623.27|5622.57|29
1725363390000|2024-09-03 11:36:30|5623.39|5622.69|5623.52|5622.82|5623.52|5622.82|5623.39|5622.69|20
1725363400000|2024-09-03 11:36:40|5623.39|5622.69|5623.52|5622.82|5623.52|5622.82|5623.27|5622.57|32
1725363410000|2024-09-03 11:36:50|5623.64|5622.94|5623.27|5622.57|5623.77|5623.07|5623.27|5622.57|30
1725363420000|2024-09-03 11:37:00|5623.02|5622.32|5623.02|5622.32|5623.02|5622.32|5623.02|5622.32|41
1725363430000|2024-09-03 11:37:10|5623.14|5622.44|5623.14|5622.44|5623.27|5622.57|5623.02|5622.32|34
1725363440000|2024-09-03 11:37:20|5623.27|5622.57|5622.52|5621.82|5623.27|5622.57|5622.52|5621.82|102
1725363450000|2024-09-03 11:37:30|5622.27|5621.57|5622.27|5621.57|5622.27|5621.57|5622.02|5621.32|61
1725363460000|2024-09-03 11:37:40|5622.14|5621.44|5622.27|5621.57|5622.27|5621.57|5622.02|5621.32|32
1725363480000|2024-09-03 11:38:00|5622.14|5621.44|5622.27|5621.57|5622.27|5621.57|5621.77|5621.07|85
1725363490000|2024-09-03 11:38:10|5622.52|5621.82|5622.52|5621.82|5622.52|5621.82|5622.52|5621.82|29
1725363500000|2024-09-03 11:38:20|||||||||4
1725363510000|2024-09-03 11:38:30|5622.39|5621.69|5622.39|5621.69|5622.52|5621.82|5622.27|5621.57|13
1725363520000|2024-09-03 11:38:40|5622.52|5621.82|5622.52|5621.82|5622.52|5621.82|5622.52|5621.82|16
1725363530000|2024-09-03 11:38:50|||||||||2
1725363540000|2024-09-03 11:39:00|5622.39|5621.69|5622.27|5621.57|5622.39|5621.69|5622.02|5621.32|34
1725363550000|2024-09-03 11:39:10|5622.14|5621.44|5622.52|5621.82|5622.52|5621.82|5621.64|5620.94|100
1725363560000|2024-09-03 11:39:20|5622.02|5621.32|5622.02|5621.32|5622.02|5621.32|5622.02|5621.32|54
1725363570000|2024-09-03 11:39:30|5621.77|5621.07|5621.52|5620.82|5621.77|5621.07|5621.52|5620.82|148
1725363580000|2024-09-03 11:39:40|5621.64|5620.94|5622.27|5621.57|5622.27|5621.57|5621.52|5620.82|53
1725363590000|2024-09-03 11:39:50|5622.14|5621.44|5621.77|5621.07|5622.14|5621.44|5621.77|5621.07|18
1725363600000|2024-09-03 11:40:00|5621.89|5621.19|5621.77|5621.07|5622.02|5621.32|5621.77|5621.07|39
1725363610000|2024-09-03 11:40:10|5621.64|5620.94|5621.52|5620.82|5621.77|5621.07|5621.52|5620.82|14
1725363620000|2024-09-03 11:40:20|5621.27|5620.57|5620.89|5620.19|5621.27|5620.57|5620.77|5620.07|89
1725363630000|2024-09-03 11:40:30|5620.77|5620.07|5621.02|5620.32|5621.02|5620.32|5620.77|5620.07|17
1725363640000|2024-09-03 11:40:40|5620.89|5620.19|5620.77|5620.07|5620.89|5620.19|5620.77|5620.07|47
1725363650000|2024-09-03 11:40:50|5620.52|5619.82|5620.77|5620.07|5620.77|5620.07|5620.52|5619.82|16
1725363660000|2024-09-03 11:41:00|5620.52|5619.82|5620.77|5620.07|5621.02|5620.32|5620.52|5619.82|107
1725363670000|2024-09-03 11:41:10|||||||||6
1725363680000|2024-09-03 11:41:20|5621.02|5620.32|5621.02|5620.32|5621.02|5620.32|5621.02|5620.32|21
1725363690000|2024-09-03 11:41:30|5621.14|5620.44|5621.02|5620.32|5621.27|5620.57|5621.02|5620.32|103
1725363700000|2024-09-03 11:41:40|5620.77|5620.07|5620.77|5620.07|5620.77|5620.07|5620.64|5619.94|45
1725363710000|2024-09-03 11:41:50|5621.02|5620.32|5620.77|5620.07|5621.02|5620.32|5620.77|5620.07|79
1725363720000|2024-09-03 11:42:00|||||||||4
1725363730000|2024-09-03 11:42:10|5620.64|5619.94|5620.02|5619.32|5620.64|5619.94|5620.02|5619.32|120
1725363740000|2024-09-03 11:42:20|5619.77|5619.07|5619.02|5618.32|5620.02|5619.32|5619.02|5618.32|119
1725363750000|2024-09-03 11:42:30|5618.89|5618.19|5618.27|5617.57|5618.89|5618.19|5618.27|5617.57|77
1725363760000|2024-09-03 11:42:40|5618.39|5617.69|5619.27|5618.57|5619.39|5618.69|5618.39|5617.69|163
1725363770000|2024-09-03 11:42:50|5619.39|5618.69|5618.52|5617.82|5619.39|5618.69|5618.52|5617.82|57
1725363780000|2024-09-03 11:43:00|5618.77|5618.07|5618.77|5618.07|5619.02|5618.32|5618.64|5617.94|97
1725363790000|2024-09-03 11:43:10|5618.89|5618.19|5619.27|5618.57|5619.27|5618.57|5618.77|5618.07|40
1725363800000|2024-09-03 11:43:20|5619.14|5618.44|5620.02|5619.32|5620.02|5619.32|5619.14|5618.44|65
1725363810000|2024-09-03 11:43:30|5619.89|5619.19|5619.77|5619.07|5620.02|5619.32|5619.77|5619.07|41
1725363820000|2024-09-03 11:43:40|5619.52|5618.82|5619.27|5618.57|5619.52|5618.82|5619.27|5618.57|38
1725363830000|2024-09-03 11:43:50|5619.39|5618.69|5619.14|5618.44|5619.52|5618.82|5619.02|5618.32|40
1725363840000|2024-09-03 11:44:00|5619.27|5618.57|5619.27|5618.57|5619.52|5618.82|5619.27|5618.57|24
1725363850000|2024-09-03 11:44:10|5619.14|5618.44|5619.02|5618.32|5619.27|5618.57|5619.02|5618.32|18
1725363860000|2024-09-03 11:44:20|5619.14|5618.44|5619.52|5618.82|5619.52|5618.82|5619.14|5618.44|14
1725363870000|2024-09-03 11:44:30|5619.64|5618.94|5619.77|5619.07|5619.77|5619.07|5619.52|5618.82|33
1725363880000|2024-09-03 11:44:40|5619.52|5618.82|5619.27|5618.57|5619.52|5618.82|5619.27|5618.57|15
1725363890000|2024-09-03 11:44:50|5619.39|5618.69|5619.27|5618.57|5619.39|5618.69|5619.27|5618.57|14
1725363900000|2024-09-03 11:45:00|5619.02|5618.32|5618.77|5618.07|5619.02|5618.32|5618.52|5617.82|27
1725363910000|2024-09-03 11:45:10|5618.64|5617.94|5619.02|5618.32|5619.02|5618.32|5618.52|5617.82|60
1725363920000|2024-09-03 11:45:20|5618.89|5618.19|5618.27|5617.57|5619.02|5618.32|5618.27|5617.57|104
1725363930000|2024-09-03 11:45:30|5618.14|5617.44|5618.52|5617.82|5618.52|5617.82|5618.02|5617.32|63
1725363940000|2024-09-03 11:45:40|5618.39|5617.69|5618.27|5617.57|5618.52|5617.82|5618.02|5617.32|47
1725363950000|2024-09-03 11:45:50|5618.52|5617.82|5618.52|5617.82|5618.52|5617.82|5618.27|5617.57|27
1725363960000|2024-09-03 11:46:00|5618.64|5617.94|5618.64|5617.94|5618.64|5617.94|5618.52|5617.82|47
1725363970000|2024-09-03 11:46:10|5618.77|5618.07|5618.77|5618.07|5618.77|5618.07|5618.27|5617.57|27
1725363980000|2024-09-03 11:46:20|5619.02|5618.32|5619.02|5618.32|5619.02|5618.32|5618.52|5617.82|41
1725363990000|2024-09-03 11:46:30|5618.77|5618.07|5619.02|5618.32|5619.02|5618.32|5618.77|5618.07|24
1725364000000|2024-09-03 11:46:40|||||||||15
1725364010000|2024-09-03 11:46:50|5618.77|5618.07|5618.77|5618.07|5619.02|5618.32|5618.77|5618.07|33
1725364020000|2024-09-03 11:47:00|5618.89|5618.19|5620.02|5619.32|5620.02|5619.32|5618.89|5618.19|65
1725364030000|2024-09-03 11:47:10|5620.14|5619.44|5620.02|5619.32|5620.27|5619.57|5620.02|5619.32|25
1725364040000|2024-09-03 11:47:20|5620.14|5619.44|5620.02|5619.32|5620.14|5619.44|5620.02|5619.32|51
1725364050000|2024-09-03 11:47:30|5620.14|5619.44|5618.77|5618.07|5620.27|5619.57|5618.77|5618.07|149
1725364060000|2024-09-03 11:47:40|5618.52|5617.82|5618.27|5617.57|5618.64|5617.94|5618.02|5617.32|94
1725364070000|2024-09-03 11:47:50|5618.14|5617.44|5618.27|5617.57|5618.27|5617.57|5618.14|5617.44|59
1725364080000|2024-09-03 11:48:00|5618.39|5617.69|5618.27|5617.57|5618.52|5617.82|5618.27|5617.57|161
1725364090000|2024-09-03 11:48:10|5618.02|5617.32|5617.27|5616.57|5618.02|5617.32|5617.02|5616.32|194
1725364100000|2024-09-03 11:48:20|5617.02|5616.32|5616.77|5616.07|5617.02|5616.32|5616.52|5615.82|145
1725364110000|2024-09-03 11:48:30|5617.02|5616.32|5617.27|5616.57|5617.27|5616.57|5616.89|5616.19|99
1725364120000|2024-09-03 11:48:40|5617.14|5616.44|5617.14|5616.44|5617.14|5616.44|5617.14|5616.44|8
1725364130000|2024-09-03 11:48:50|5617.02|5616.32|5616.77|5616.07|5617.14|5616.44|5616.77|5616.07|64
1725364140000|2024-09-03 11:49:00|5616.64|5615.94|5617.52|5616.82|5617.52|5616.82|5616.52|5615.82|201
1725364150000|2024-09-03 11:49:10|5617.77|5617.07|5618.52|5617.82|5618.52|5617.82|5617.77|5617.07|113
1725364160000|2024-09-03 11:49:20|5618.27|5617.57|5617.77|5617.07|5618.27|5617.57|5617.77|5617.07|41
1725364170000|2024-09-03 11:49:30|5617.52|5616.82|5617.52|5616.82|5617.52|5616.82|5617.52|5616.82|46
1725364180000|2024-09-03 11:49:40|5617.64|5616.94|5617.77|5617.07|5617.77|5617.07|5617.64|5616.94|12
1725364190000|2024-09-03 11:49:50|||||||||13
1725364200000|2024-09-03 11:50:00|5617.52|5616.82|5617.77|5617.07|5617.89|5617.19|5617.52|5616.82|45
1725364210000|2024-09-03 11:50:10|5617.52|5616.82|5617.52|5616.82|5617.52|5616.82|5617.52|5616.82|3
1725364220000|2024-09-03 11:50:20|5617.64|5616.94|5617.77|5617.07|5617.77|5617.07|5617.52|5616.82|19
1725364230000|2024-09-03 11:50:30|5618.02|5617.32|5618.27|5617.57|5618.39|5617.69|5618.02|5617.32|31
1725364240000|2024-09-03 11:50:40|5618.14|5617.44|5617.77|5617.07|5618.14|5617.44|5617.77|5617.07|23
1725364250000|2024-09-03 11:50:50|5617.64|5616.94|5617.52|5616.82|5617.64|5616.94|5617.52|5616.82|24
1725364260000|2024-09-03 11:51:00|5617.39|5616.69|5617.02|5616.32|5617.39|5616.69|5616.89|5616.19|66
1725364270000|2024-09-03 11:51:10|5616.89|5616.19|5617.02|5616.32|5617.02|5616.32|5616.77|5616.07|24
1725364280000|2024-09-03 11:51:20|5617.14|5616.44|5617.27|5616.57|5617.27|5616.57|5617.14|5616.44|19
1725364290000|2024-09-03 11:51:30|||||||||7
1725364300000|2024-09-03 11:51:40|5617.39|5616.69|5617.52|5616.82|5617.52|5616.82|5617.39|5616.69|19
1725364310000|2024-09-03 11:51:50|5617.64|5616.94|5618.27|5617.57|5618.27|5617.57|5617.64|5616.94|42
1725364320000|2024-09-03 11:52:00|5618.39|5617.69|5618.27|5617.57|5618.52|5617.82|5618.27|5617.57|47
1725364330000|2024-09-03 11:52:10|5618.02|5617.32|5618.02|5617.32|5618.14|5617.44|5618.02|5617.32|19
1725364340000|2024-09-03 11:52:20|5617.77|5617.07|5617.27|5616.57|5618.02|5617.32|5617.27|5616.57|30
1725364350000|2024-09-03 11:52:30|5617.64|5616.94|5617.27|5616.57|5617.77|5617.07|5617.27|5616.57|40
1725364360000|2024-09-03 11:52:40|5617.39|5616.69|5617.52|5616.82|5617.52|5616.82|5617.39|5616.69|10
1725364370000|2024-09-03 11:52:50|5617.39|5616.69|5617.27|5616.57|5617.39|5616.69|5617.27|5616.57|4
1725364380000|2024-09-03 11:53:00|5617.14|5616.44|5617.02|5616.32|5617.14|5616.44|5617.02|5616.32|10
1725364390000|2024-09-03 11:53:10|5617.27|5616.57|5617.27|5616.57|5617.27|5616.57|5617.02|5616.32|51
1725364400000|2024-09-03 11:53:20|5617.52|5616.82|5617.52|5616.82|5617.52|5616.82|5617.52|5616.82|24
1725364410000|2024-09-03 11:53:30|5617.77|5617.07|5617.52|5616.82|5617.77|5617.07|5617.52|5616.82|10
1725364420000|2024-09-03 11:53:40|5617.64|5616.94|5617.52|5616.82|5617.64|5616.94|5617.52|5616.82|10
1725364430000|2024-09-03 11:53:50|5617.77|5617.07|5617.77|5617.07|5617.77|5617.07|5617.77|5617.07|5
1725364440000|2024-09-03 11:54:00|5618.02|5617.32|5618.77|5618.07|5619.02|5618.32|5618.02|5617.32|84
1725364450000|2024-09-03 11:54:10|5618.89|5618.19|5618.77|5618.07|5618.89|5618.19|5618.77|5618.07|16
1725364460000|2024-09-03 11:54:20|5618.89|5618.19|5619.27|5618.57|5619.27|5618.57|5618.89|5618.19|50
1725364480000|2024-09-03 11:54:40|5619.52|5618.82|5619.39|5618.69|5619.52|5618.82|5619.39|5618.69|20
1725364490000|2024-09-03 11:54:50|5619.27|5618.57|5619.27|5618.57|5619.52|5618.82|5619.27|5618.57|29
1725364500000|2024-09-03 11:55:00|5619.52|5618.82|5620.02|5619.32|5620.27|5619.57|5619.52|5618.82|59
1725364510000|2024-09-03 11:55:10|||||||||15
1725364520000|2024-09-03 11:55:20|5619.89|5619.19|5619.77|5619.07|5620.02|5619.32|5619.77|5619.07|18
1725364530000|2024-09-03 11:55:30|||||||||5
1725364540000|2024-09-03 11:55:40|5619.89|5619.19|5619.77|5619.07|5619.89|5619.19|5619.77|5619.07|25
1725364550000|2024-09-03 11:55:50|5619.89|5619.19|5620.02|5619.32|5620.27|5619.57|5619.89|5619.19|27
1725364560000|2024-09-03 11:56:00|5619.77|5619.07|5619.77|5619.07|5620.27|5619.57|5619.77|5619.07|51
1725364570000|2024-09-03 11:56:10|5619.89|5619.19|5619.52|5618.82|5619.89|5619.19|5619.52|5618.82|34
1725364580000|2024-09-03 11:56:20|5619.64|5618.94|5619.77|5619.07|5619.77|5619.07|5619.52|5618.82|15
1725364590000|2024-09-03 11:56:30|5620.02|5619.32|5620.39|5619.69|5620.52|5619.82|5620.02|5619.32|40
1725364600000|2024-09-03 11:56:40|5620.52|5619.82|5620.52|5619.82|5620.77|5620.07|5620.27|5619.57|135
1725364610000|2024-09-03 11:56:50|5620.27|5619.57|5620.14|5619.44|5620.27|5619.57|5620.02|5619.32|64
1725364620000|2024-09-03 11:57:00|5620.02|5619.32|5619.52|5618.82|5620.02|5619.32|5619.52|5618.82|40
1725364630000|2024-09-03 11:57:10|5619.39|5618.69|5619.27|5618.57|5619.52|5618.82|5619.27|5618.57|44
1725364640000|2024-09-03 11:57:20|5619.52|5618.82|5619.52|5618.82|5619.52|5618.82|5619.27|5618.57|32
1725364650000|2024-09-03 11:57:30|5619.39|5618.69|5620.02|5619.32|5620.02|5619.32|5619.27|5618.57|44
1725364660000|2024-09-03 11:57:40|||||||||6
1725364670000|2024-09-03 11:57:50|5619.89|5619.19|5620.02|5619.32|5620.02|5619.32|5619.77|5619.07|13
1725364680000|2024-09-03 11:58:00|5619.77|5619.07|5619.89|5619.19|5620.02|5619.32|5619.77|5619.07|14
1725364690000|2024-09-03 11:58:10|5619.77|5619.07|5619.77|5619.07|5619.77|5619.07|5619.64|5618.94|50
1725364700000|2024-09-03 11:58:20|5619.64|5618.94|5619.64|5618.94|5619.64|5618.94|5619.64|5618.94|0
1725364710000|2024-09-03 11:58:30|5619.52|5618.82|5619.52|5618.82|5619.52|5618.82|5619.52|5618.82|4
1725364720000|2024-09-03 11:58:40|5619.27|5618.57|5619.27|5618.57|5619.27|5618.57|5619.27|5618.57|10
1725364730000|2024-09-03 11:58:50|5619.39|5618.69|5619.77|5619.07|5619.77|5619.07|5619.39|5618.69|15
1725364740000|2024-09-03 11:59:00|5620.02|5619.32|5620.27|5619.57|5620.27|5619.57|5620.02|5619.32|27
1725364750000|2024-09-03 11:59:10|5620.14|5619.44|5620.27|5619.57|5620.27|5619.57|5620.14|5619.44|8
1725364760000|2024-09-03 11:59:20|5620.39|5619.69|5620.02|5619.32|5620.52|5619.82|5620.02|5619.32|51
1725364770000|2024-09-03 11:59:30|5620.27|5619.57|5620.02|5619.32|5620.27|5619.57|5620.02|5619.32|22
1725364790000|2024-09-03 11:59:50|5619.89|5619.19|5619.77|5619.07|5619.89|5619.19|5619.77|5619.07|13
1725364800000|2024-09-03 12:00:00|5619.89|5619.19|5619.77|5619.07|5620.27|5619.57|5619.77|5619.07|96
1725364810000|2024-09-03 12:00:10|5619.52|5618.82|5619.52|5618.82|5619.77|5619.07|5619.52|5618.82|32
1725364820000|2024-09-03 12:00:20|5619.27|5618.57|5619.27|5618.57|5619.77|5619.07|5619.02|5618.32|54
1725364830000|2024-09-03 12:00:30|5619.02|5618.32|5619.27|5618.57|5619.27|5618.57|5619.02|5618.32|16
1725364840000|2024-09-03 12:00:40|5619.02|5618.32|5617.89|5617.19|5619.02|5618.32|5617.77|5617.07|175
1725364850000|2024-09-03 12:00:50|5617.77|5617.07|5618.77|5618.07|5618.77|5618.07|5617.77|5617.07|130
1725364860000|2024-09-03 12:01:00|5618.52|5617.82|5618.52|5617.82|5618.77|5618.07|5618.27|5617.57|67
1725364870000|2024-09-03 12:01:10|5618.64|5617.94|5619.27|5618.57|5619.52|5618.82|5618.64|5617.94|94
1725364880000|2024-09-03 12:01:20|5619.52|5618.82|5619.52|5618.82|5619.52|5618.82|5619.39|5618.69|15
1725364890000|2024-09-03 12:01:30|5619.39|5618.69|5619.27|5618.57|5619.52|5618.82|5619.27|5618.57|24
1725364900000|2024-09-03 12:01:40|5619.02|5618.32|5619.77|5619.07|5619.77|5619.07|5619.02|5618.32|49
1725364910000|2024-09-03 12:01:50|5619.89|5619.19|5620.02|5619.32|5620.27|5619.57|5619.52|5618.82|146
1725364920000|2024-09-03 12:02:00|5620.14|5619.44|5620.02|5619.32|5620.14|5619.44|5620.02|5619.32|73
1725364930000|2024-09-03 12:02:10|5619.77|5619.07|5619.77|5619.07|5619.77|5619.07|5619.27|5618.57|141
1725364940000|2024-09-03 12:02:20|5619.64|5618.94|5619.77|5619.07|5619.77|5619.07|5619.52|5618.82|39
1725364950000|2024-09-03 12:02:30|5620.02|5619.32|5620.02|5619.32|5620.27|5619.57|5619.89|5619.19|61
1725364960000|2024-09-03 12:02:40|5619.89|5619.19|5619.02|5618.32|5619.89|5619.19|5619.02|5618.32|102
1725364970000|2024-09-03 12:02:50|5618.77|5618.07|5619.27|5618.57|5619.52|5618.82|5618.77|5618.07|108
1725364980000|2024-09-03 12:03:00|5619.39|5618.69|5619.02|5618.32|5619.39|5618.69|5619.02|5618.32|60
1725364990000|2024-09-03 12:03:10|5619.14|5618.44|5619.27|5618.57|5619.77|5619.07|5619.14|5618.44|118
1725365000000|2024-09-03 12:03:20|5619.14|5618.44|5619.52|5618.82|5619.52|5618.82|5619.14|5618.44|18
1725365010000|2024-09-03 12:03:30|5619.39|5618.69|5618.77|5618.07|5619.39|5618.69|5618.77|5618.07|27
1725365020000|2024-09-03 12:03:40|5618.89|5618.19|5619.02|5618.32|5619.14|5618.44|5618.89|5618.19|41
1725365030000|2024-09-03 12:03:50|5619.14|5618.44|5619.27|5618.57|5619.27|5618.57|5619.14|5618.44|7
1725365040000|2024-09-03 12:04:00|5619.39|5618.69|5618.77|5618.07|5619.52|5618.82|5618.77|5618.07|53
1725365050000|2024-09-03 12:04:10|5618.89|5618.19|5618.39|5617.69|5619.02|5618.32|5618.27|5617.57|81
1725365060000|2024-09-03 12:04:20|5618.27|5617.57|5618.02|5617.32|5618.39|5617.69|5618.02|5617.32|59
1725365070000|2024-09-03 12:04:30|5617.89|5617.19|5617.77|5617.07|5618.02|5617.32|5617.77|5617.07|23
1725365080000|2024-09-03 12:04:40|5617.89|5617.19|5617.52|5616.82|5618.02|5617.32|5617.39|5616.69|125
1725365090000|2024-09-03 12:04:50|5617.64|5616.94|5617.77|5617.07|5617.77|5617.07|5617.64|5616.94|32
1725365100000|2024-09-03 12:05:00|5617.52|5616.82|5617.27|5616.57|5617.77|5617.07|5617.27|5616.57|83
1725365110000|2024-09-03 12:05:10|5617.14|5616.44|5617.02|5616.32|5617.27|5616.57|5617.02|5616.32|48
1725365120000|2024-09-03 12:05:20|5616.77|5616.07|5617.27|5616.57|5617.27|5616.57|5616.77|5616.07|113
1725365130000|2024-09-03 12:05:30|5617.52|5616.82|5617.77|5617.07|5618.02|5617.32|5617.52|5616.82|78
1725365140000|2024-09-03 12:05:40|5617.89|5617.19|5618.02|5617.32|5618.02|5617.32|5617.77|5617.07|16
1725365150000|2024-09-03 12:05:50|5618.27|5617.57|5618.02|5617.32|5618.27|5617.57|5618.02|5617.32|26
1725365160000|2024-09-03 12:06:00|5618.14|5617.44|5618.39|5617.69|5618.52|5617.82|5618.14|5617.44|45
1725365170000|2024-09-03 12:06:10|5618.52|5617.82|5618.77|5618.07|5618.77|5618.07|5618.52|5617.82|44
1725365180000|2024-09-03 12:06:20|||||||||14
1725365190000|2024-09-03 12:06:30|5618.64|5617.94|5618.52|5617.82|5618.64|5617.94|5618.27|5617.57|47
1725365200000|2024-09-03 12:06:40|5618.77|5618.07|5618.27|5617.57|5618.77|5618.07|5618.27|5617.57|97
1725365210000|2024-09-03 12:06:50|5618.39|5617.69|5619.02|5618.32|5619.02|5618.32|5618.39|5617.69|65
1725365220000|2024-09-03 12:07:00|5619.27|5618.57|5619.14|5618.44|5619.27|5618.57|5619.14|5618.44|53
1725365230000|2024-09-03 12:07:10|5619.27|5618.57|5619.02|5618.32|5619.27|5618.57|5619.02|5618.32|38
1725365240000|2024-09-03 12:07:20|5619.14|5618.44|5619.27|5618.57|5619.27|5618.57|5619.14|5618.44|11
1725365250000|2024-09-03 12:07:30|5619.52|5618.82|5619.27|5618.57|5619.77|5619.07|5619.27|5618.57|66
1725365260000|2024-09-03 12:07:40|5619.39|5618.69|5619.27|5618.57|5619.52|5618.82|5619.27|5618.57|56
1725365270000|2024-09-03 12:07:50|5619.52|5618.82|5619.52|5618.82|5619.52|5618.82|5619.52|5618.82|27
1725365280000|2024-09-03 12:08:00|5619.64|5618.94|5619.77|5619.07|5619.77|5619.07|5619.52|5618.82|49
1725365290000|2024-09-03 12:08:10|5619.52|5618.82|5619.52|5618.82|5619.77|5619.07|5619.52|5618.82|65
1725365300000|2024-09-03 12:08:20|5619.64|5618.94|5619.52|5618.82|5619.77|5619.07|5619.52|5618.82|48
1725365310000|2024-09-03 12:08:30|||||||||6
1725365320000|2024-09-03 12:08:40|5619.64|5618.94|5619.64|5618.94|5619.64|5618.94|5619.64|5618.94|0
1725365330000|2024-09-03 12:08:50|5619.52|5618.82|5619.52|5618.82|5619.64|5618.94|5619.52|5618.82|61
1725365340000|2024-09-03 12:09:00|5619.64|5618.94|5619.77|5619.07|5619.77|5619.07|5619.64|5618.94|36
1725365350000|2024-09-03 12:09:10|5620.02|5619.32|5620.39|5619.69|5620.52|5619.82|5620.02|5619.32|91
1725365360000|2024-09-03 12:09:20|5620.52|5619.82|5620.52|5619.82|5620.52|5619.82|5620.52|5619.82|0
1725365370000|2024-09-03 12:09:30|5620.64|5619.94|5620.52|5619.82|5620.64|5619.94|5620.52|5619.82|100
1725365380000|2024-09-03 12:09:40|5620.64|5619.94|5620.52|5619.82|5620.64|5619.94|5620.52|5619.82|35
1725365390000|2024-09-03 12:09:50|5620.64|5619.94|5620.77|5620.07|5620.77|5620.07|5620.64|5619.94|29
1725365400000|2024-09-03 12:10:00|||||||||13
1725365410000|2024-09-03 12:10:10|||||||||90
1725365420000|2024-09-03 12:10:20|5620.89|5620.19|5621.02|5620.32|5621.02|5620.32|5620.77|5620.07|78
1725365430000|2024-09-03 12:10:30|5620.89|5620.19|5620.77|5620.07|5620.89|5620.19|5620.77|5620.07|111
1725365440000|2024-09-03 12:10:40|5620.64|5619.94|5620.52|5619.82|5620.77|5620.07|5620.52|5619.82|68
1725365450000|2024-09-03 12:10:50|5620.77|5620.07|5621.02|5620.32|5621.02|5620.32|5620.77|5620.07|82
1725365460000|2024-09-03 12:11:00|5620.77|5620.07|5620.02|5619.32|5620.77|5620.07|5619.77|5619.07|463
1725365470000|2024-09-03 12:11:10|5619.77|5619.07|5619.77|5619.07|5619.77|5619.07|5619.77|5619.07|28
1725365480000|2024-09-03 12:11:20|5619.89|5619.19|5619.77|5619.07|5620.02|5619.32|5619.77|5619.07|30
1725365490000|2024-09-03 12:11:30|||||||||25
1725365500000|2024-09-03 12:11:40|5619.52|5618.82|5618.52|5617.82|5619.52|5618.82|5618.52|5617.82|124
1725365510000|2024-09-03 12:11:50|5618.77|5618.07|5618.52|5617.82|5618.77|5618.07|5618.52|5617.82|92
1725365520000|2024-09-03 12:12:00|5618.77|5618.07|5619.27|5618.57|5619.27|5618.57|5618.77|5618.07|70
1725365530000|2024-09-03 12:12:10|5619.52|5618.82|5619.52|5618.82|5619.52|5618.82|5619.52|5618.82|48
1725365540000|2024-09-03 12:12:20|5619.64|5618.94|5619.64|5618.94|5619.77|5619.07|5619.64|5618.94|29
1725365550000|2024-09-03 12:12:30|5619.77|5619.07|5619.77|5619.07|5620.02|5619.32|5619.52|5618.82|31
1725365560000|2024-09-03 12:12:40|5619.64|5618.94|5620.52|5619.82|5620.52|5619.82|5619.52|5618.82|116
1725365570000|2024-09-03 12:12:50|5620.77|5620.07|5620.27|5619.57|5620.77|5620.07|5620.27|5619.57|35
1725365580000|2024-09-03 12:13:00|5620.52|5619.82|5620.27|5619.57|5620.52|5619.82|5620.27|5619.57|42
1725365590000|2024-09-03 12:13:10|5620.39|5619.69|5620.27|5619.57|5620.77|5620.07|5620.27|5619.57|105
1725365610000|2024-09-03 12:13:30|5620.14|5619.44|5619.52|5618.82|5620.14|5619.44|5619.52|5618.82|45
1725365620000|2024-09-03 12:13:40|5619.77|5619.07|5620.02|5619.32|5620.02|5619.32|5619.77|5619.07|31
1725365630000|2024-09-03 12:13:50|5620.14|5619.44|5620.77|5620.07|5621.02|5620.32|5620.14|5619.44|100
1725365640000|2024-09-03 12:14:00|5620.64|5619.94|5621.02|5620.32|5621.02|5620.32|5620.52|5619.82|32
1725365650000|2024-09-03 12:14:10|5621.27|5620.57|5621.27|5620.57|5621.27|5620.57|5620.77|5620.07|58
1725365660000|2024-09-03 12:14:20|5621.39|5620.69|5621.52|5620.82|5621.52|5620.82|5621.39|5620.69|54
1725365670000|2024-09-03 12:14:30|5621.64|5620.94|5621.52|5620.82|5621.64|5620.94|5621.52|5620.82|32
1725365680000|2024-09-03 12:14:40|||||||||2
1725365690000|2024-09-03 12:14:50|5621.27|5620.57|5621.27|5620.57|5621.39|5620.69|5621.27|5620.57|29
1725365700000|2024-09-03 12:15:00|5621.52|5620.82|5621.27|5620.57|5621.52|5620.82|5621.27|5620.57|54
1725365710000|2024-09-03 12:15:10|5621.14|5620.44|5621.27|5620.57|5621.27|5620.57|5621.02|5620.32|22
1725365720000|2024-09-03 12:15:20|5621.52|5620.82|5621.52|5620.82|5621.52|5620.82|5621.27|5620.57|63
1725365730000|2024-09-03 12:15:30|5621.39|5620.69|5621.52|5620.82|5621.52|5620.82|5621.27|5620.57|18
1725365740000|2024-09-03 12:15:40|5621.27|5620.57|5621.52|5620.82|5621.52|5620.82|5621.27|5620.57|12
1725365760000|2024-09-03 12:16:00|5621.39|5620.69|5621.52|5620.82|5621.52|5620.82|5621.27|5620.57|17
1725365770000|2024-09-03 12:16:10|5621.39|5620.69|5621.52|5620.82|5621.52|5620.82|5621.39|5620.69|16
1725365780000|2024-09-03 12:16:20|5621.64|5620.94|5621.52|5620.82|5621.77|5621.07|5621.52|5620.82|56
1725365790000|2024-09-03 12:16:30|5621.64|5620.94|5621.27|5620.57|5621.64|5620.94|5621.27|5620.57|23
1725365800000|2024-09-03 12:16:40|5621.52|5620.82|5621.27|5620.57|5621.64|5620.94|5621.27|5620.57|62
1725365810000|2024-09-03 12:16:50|5621.52|5620.82|5621.27|5620.57|5621.52|5620.82|5621.27|5620.57|48
1725365820000|2024-09-03 12:17:00|5621.14|5620.44|5619.77|5619.07|5621.14|5620.44|5619.77|5619.07|90
1725365830000|2024-09-03 12:17:10|5619.89|5619.19|5619.77|5619.07|5619.89|5619.19|5619.77|5619.07|106
1725365840000|2024-09-03 12:17:20|5620.02|5619.32|5620.02|5619.32|5620.02|5619.32|5619.89|5619.19|29
1725365850000|2024-09-03 12:17:30|5620.27|5619.57|5620.27|5619.57|5620.27|5619.57|5620.14|5619.44|24
1725365860000|2024-09-03 12:17:40|5620.14|5619.44|5620.02|5619.32|5620.14|5619.44|5619.89|5619.19|38
1725365870000|2024-09-03 12:17:50|5620.14|5619.44|5620.52|5619.82|5620.52|5619.82|5620.14|5619.44|36
1725365880000|2024-09-03 12:18:00|5620.64|5619.94|5620.77|5620.07|5620.77|5620.07|5620.64|5619.94|40
1725365890000|2024-09-03 12:18:10|5620.64|5619.94|5620.27|5619.57|5620.64|5619.94|5620.27|5619.57|37
1725365900000|2024-09-03 12:18:20|5619.52|5618.82|5619.52|5618.82|5619.64|5618.94|5619.27|5618.57|93
1725365910000|2024-09-03 12:18:30|5619.39|5618.69|5620.02|5619.32|5620.02|5619.32|5619.39|5618.69|43
1725365920000|2024-09-03 12:18:40|5620.27|5619.57|5620.27|5619.57|5620.77|5620.07|5620.27|5619.57|101
1725365930000|2024-09-03 12:18:50|5620.14|5619.44|5620.27|5619.57|5620.27|5619.57|5620.02|5619.32|55
1725365940000|2024-09-03 12:19:00|5620.14|5619.44|5620.27|5619.57|5620.27|5619.57|5620.02|5619.32|56
1725365950000|2024-09-03 12:19:10|5620.02|5619.32|5620.02|5619.32|5620.14|5619.44|5619.77|5619.07|35
1725365970000|2024-09-03 12:19:30|5619.77|5619.07|5620.02|5619.32|5620.02|5619.32|5619.77|5619.07|24
1725365980000|2024-09-03 12:19:40|5619.89|5619.19|5620.02|5619.32|5620.02|5619.32|5619.77|5619.07|20
1725365990000|2024-09-03 12:19:50|5620.27|5619.57|5620.52|5619.82|5620.52|5619.82|5620.27|5619.57|33
1725366000000|2024-09-03 12:20:00|5620.77|5620.07|5621.27|5620.57|5621.27|5620.57|5620.52|5619.82|134
1725366010000|2024-09-03 12:20:10|5621.52|5620.82|5621.77|5621.07|5622.02|5621.32|5621.52|5620.82|65
1725366020000|2024-09-03 12:20:20|5621.89|5621.19|5621.77|5621.07|5622.02|5621.32|5621.64|5620.94|96
1725366030000|2024-09-03 12:20:30|5622.02|5621.32|5622.77|5622.07|5623.02|5622.32|5622.02|5621.32|200
1725366040000|2024-09-03 12:20:40|5623.02|5622.32|5623.27|5622.57|5623.52|5622.82|5623.02|5622.32|185
1725366050000|2024-09-03 12:20:50|5623.14|5622.44|5623.02|5622.32|5623.27|5622.57|5623.02|5622.32|137
1725366060000|2024-09-03 12:21:00|5622.77|5622.07|5622.77|5622.07|5622.77|5622.07|5622.52|5621.82|83
1725366070000|2024-09-03 12:21:10|||||||||18
1725366080000|2024-09-03 12:21:20|5622.64|5621.94|5622.27|5621.57|5622.64|5621.94|5622.27|5621.57|65
1725366090000|2024-09-03 12:21:30|5622.39|5621.69|5622.27|5621.57|5622.52|5621.82|5622.27|5621.57|40
1725366100000|2024-09-03 12:21:40|5622.52|5621.82|5622.27|5621.57|5622.52|5621.82|5622.27|5621.57|41
1725366110000|2024-09-03 12:21:50|5622.14|5621.44|5622.77|5622.07|5622.77|5622.07|5622.14|5621.44|33
1725366120000|2024-09-03 12:22:00|5622.64|5621.94|5622.77|5622.07|5623.02|5622.32|5622.64|5621.94|64
1725366130000|2024-09-03 12:22:10|5622.89|5622.19|5623.02|5622.32|5623.14|5622.44|5622.77|5622.07|80
1725366140000|2024-09-03 12:22:20|5623.14|5622.44|5623.27|5622.57|5623.27|5622.57|5623.02|5622.32|58
1725366150000|2024-09-03 12:22:30|5623.39|5622.69|5623.27|5622.57|5623.39|5622.69|5623.14|5622.44|51
1725366160000|2024-09-03 12:22:40|5623.39|5622.69|5623.27|5622.57|5623.77|5623.07|5623.27|5622.57|67
1725366170000|2024-09-03 12:22:50|5623.02|5622.32|5622.64|5621.94|5623.27|5622.57|5622.64|5621.94|130
1725366180000|2024-09-03 12:23:00|5622.52|5621.82|5622.14|5621.44|5622.52|5621.82|5622.02|5621.32|121
1725366190000|2024-09-03 12:23:10|5622.27|5621.57|5622.27|5621.57|5622.52|5621.82|5622.27|5621.57|53
1725366200000|2024-09-03 12:23:20|5622.77|5622.07|5622.27|5621.57|5622.89|5622.19|5622.27|5621.57|105
1725366210000|2024-09-03 12:23:30|5622.14|5621.44|5621.27|5620.57|5622.27|5621.57|5621.27|5620.57|80
1725366220000|2024-09-03 12:23:40|5621.02|5620.32|5621.27|5620.57|5621.27|5620.57|5620.77|5620.07|49
1725366230000|2024-09-03 12:23:50|5621.02|5620.32|5621.27|5620.57|5621.27|5620.57|5621.02|5620.32|20
1725366240000|2024-09-03 12:24:00|5621.14|5620.44|5621.52|5620.82|5621.52|5620.82|5621.14|5620.44|49
1725366250000|2024-09-03 12:24:10|5621.39|5620.69|5621.27|5620.57|5621.52|5620.82|5621.27|5620.57|49
1725366260000|2024-09-03 12:24:20|5621.14|5620.44|5621.02|5620.32|5621.27|5620.57|5620.77|5620.07|44
1725366270000|2024-09-03 12:24:30|5621.27|5620.57|5621.52|5620.82|5621.52|5620.82|5621.27|5620.57|40
1725366280000|2024-09-03 12:24:40|5621.64|5620.94|5621.52|5620.82|5621.77|5621.07|5621.52|5620.82|120
1725366290000|2024-09-03 12:24:50|5621.77|5621.07|5621.89|5621.19|5622.14|5621.44|5621.77|5621.07|84
1725366300000|2024-09-03 12:25:00|5622.02|5621.32|5621.77|5621.07|5622.02|5621.32|5621.52|5620.82|16
1725366310000|2024-09-03 12:25:10|5622.02|5621.32|5621.77|5621.07|5622.02|5621.32|5621.77|5621.07|18
1725366320000|2024-09-03 12:25:20|5621.89|5621.19|5621.52|5620.82|5621.89|5621.19|5621.52|5620.82|19
1725366330000|2024-09-03 12:25:30|5621.77|5621.07|5621.52|5620.82|5621.77|5621.07|5621.52|5620.82|30
1725366340000|2024-09-03 12:25:40|5621.39|5620.69|5621.02|5620.32|5621.52|5620.82|5621.02|5620.32|53
1725366350000|2024-09-03 12:25:50|5620.89|5620.19|5620.77|5620.07|5621.02|5620.32|5620.77|5620.07|6
1725366360000|2024-09-03 12:26:00|5620.89|5620.19|5620.02|5619.32|5620.89|5620.19|5620.02|5619.32|142
1725366370000|2024-09-03 12:26:10|5620.14|5619.44|5620.39|5619.69|5620.52|5619.82|5620.14|5619.44|70
1725366380000|2024-09-03 12:26:20|5620.27|5619.57|5620.52|5619.82|5620.77|5620.07|5620.27|5619.57|29
1725366390000|2024-09-03 12:26:30|5620.39|5619.69|5620.02|5619.32|5620.39|5619.69|5620.02|5619.32|39
1725366400000|2024-09-03 12:26:40|5620.27|5619.57|5620.27|5619.57|5620.27|5619.57|5620.14|5619.44|31
1725366410000|2024-09-03 12:26:50|5620.14|5619.44|5620.02|5619.32|5620.14|5619.44|5620.02|5619.32|22
1725366420000|2024-09-03 12:27:00|5619.89|5619.19|5619.77|5619.07|5620.02|5619.32|5619.77|5619.07|64
1725366430000|2024-09-03 12:27:10|5619.64|5618.94|5619.02|5618.32|5619.64|5618.94|5619.02|5618.32|57
1725366440000|2024-09-03 12:27:20|5619.14|5618.44|5619.27|5618.57|5619.27|5618.57|5619.14|5618.44|42
1725366450000|2024-09-03 12:27:30|5619.52|5618.82|5619.27|5618.57|5619.52|5618.82|5619.27|5618.57|22
1725366460000|2024-09-03 12:27:40|5619.39|5618.69|5619.52|5618.82|5619.52|5618.82|5619.39|5618.69|13
1725366470000|2024-09-03 12:27:50|5619.64|5618.94|5619.39|5618.69|5619.64|5618.94|5619.27|5618.57|111
1725366480000|2024-09-03 12:28:00|5619.52|5618.82|5619.52|5618.82|5619.52|5618.82|5619.27|5618.57|42
1725366490000|2024-09-03 12:28:10|5619.39|5618.69|5619.52|5618.82|5619.77|5619.07|5619.27|5618.57|29
1725366500000|2024-09-03 12:28:20|5619.64|5618.94|5619.52|5618.82|5619.77|5619.07|5619.52|5618.82|45
1725366510000|2024-09-03 12:28:30|5619.77|5619.07|5619.77|5619.07|5619.77|5619.07|5619.52|5618.82|10
1725366520000|2024-09-03 12:28:40|5619.64|5618.94|5619.52|5618.82|5619.77|5619.07|5619.52|5618.82|20
1725366540000|2024-09-03 12:29:00|5619.27|5618.57|5619.14|5618.44|5619.77|5619.07|5619.14|5618.44|142
1725366550000|2024-09-03 12:29:10|5619.27|5618.57|5619.27|5618.57|5619.27|5618.57|5619.14|5618.44|7
1725366560000|2024-09-03 12:29:20|5619.52|5618.82|5619.77|5619.07|5620.02|5619.32|5619.52|5618.82|92
1725366570000|2024-09-03 12:29:30|5619.89|5619.19|5620.02|5619.32|5620.02|5619.32|5619.89|5619.19|12
1725366580000|2024-09-03 12:29:40|5619.77|5619.07|5619.77|5619.07|5620.02|5619.32|5619.77|5619.07|49
1725366590000|2024-09-03 12:29:50|5619.64|5618.94|5619.64|5618.94|5619.64|5618.94|5619.64|5618.94|3
1725366600000|2024-09-03 12:30:00|5619.77|5619.07|5618.89|5618.19|5619.77|5619.07|5618.89|5618.19|71
1725366610000|2024-09-03 12:30:10|5618.77|5618.07|5618.77|5618.07|5618.77|5618.07|5618.77|5618.07|63
1725366620000|2024-09-03 12:30:20|5619.27|5618.57|5619.27|5618.57|5619.52|5618.82|5619.27|5618.57|22
1725366630000|2024-09-03 12:30:30|5619.39|5618.69|5619.52|5618.82|5619.52|5618.82|5619.27|5618.57|18
1725366640000|2024-09-03 12:30:40|5619.27|5618.57|5619.27|5618.57|5619.27|5618.57|5619.02|5618.32|48
1725366650000|2024-09-03 12:30:50|5619.39|5618.69|5619.52|5618.82|5619.52|5618.82|5619.27|5618.57|22
1725366660000|2024-09-03 12:31:00|5619.39|5618.69|5618.77|5618.07|5619.77|5619.07|5618.77|5618.07|113
1725366670000|2024-09-03 12:31:10|5618.89|5618.19|5618.77|5618.07|5618.89|5618.19|5618.77|5618.07|5
1725366680000|2024-09-03 12:31:20|5618.52|5617.82|5619.02|5618.32|5619.02|5618.32|5618.52|5617.82|105
1725366690000|2024-09-03 12:31:30|5618.89|5618.19|5619.02|5618.32|5619.02|5618.32|5618.89|5618.19|94
1725366700000|2024-09-03 12:31:40|5619.27|5618.57|5619.02|5618.32|5619.27|5618.57|5619.02|5618.32|32
1725366710000|2024-09-03 12:31:50|5618.77|5618.07|5618.77|5618.07|5619.02|5618.32|5618.77|5618.07|103
1725366720000|2024-09-03 12:32:00|5618.89|5618.19|5619.27|5618.57|5619.52|5618.82|5618.77|5618.07|82
1725366730000|2024-09-03 12:32:10|5619.52|5618.82|5619.39|5618.69|5619.52|5618.82|5619.27|5618.57|32
1725366740000|2024-09-03 12:32:20|5619.27|5618.57|5619.52|5618.82|5619.52|5618.82|5619.27|5618.57|33
1725366750000|2024-09-03 12:32:30|5619.39|5618.69|5619.52|5618.82|5619.52|5618.82|5619.27|5618.57|16
1725366760000|2024-09-03 12:32:40|||||||||23
1725366770000|2024-09-03 12:32:50|5619.77|5619.07|5620.02|5619.32|5620.02|5619.32|5619.77|5619.07|21
1725366780000|2024-09-03 12:33:00|5620.14|5619.44|5619.02|5618.32|5620.14|5619.44|5619.02|5618.32|80
1725366790000|2024-09-03 12:33:10|5618.52|5617.82|5618.52|5617.82|5618.77|5618.07|5618.52|5617.82|44
1725366800000|2024-09-03 12:33:20|5618.39|5617.69|5618.52|5617.82|5618.52|5617.82|5618.39|5617.69|36
1725366810000|2024-09-03 12:33:30|5618.39|5617.69|5618.77|5618.07|5618.77|5618.07|5618.39|5617.69|28
1725366820000|2024-09-03 12:33:40|5619.02|5618.32|5619.02|5618.32|5619.02|5618.32|5619.02|5618.32|17
1725366830000|2024-09-03 12:33:50|5619.27|5618.57|5618.77|5618.07|5619.27|5618.57|5618.77|5618.07|18
1725366840000|2024-09-03 12:34:00|5618.52|5617.82|5618.52|5617.82|5618.52|5617.82|5618.52|5617.82|30
1725366850000|2024-09-03 12:34:10|5618.64|5617.94|5619.02|5618.32|5619.27|5618.57|5618.52|5617.82|23
1725366860000|2024-09-03 12:34:20|5618.89|5618.19|5618.89|5618.19|5619.27|5618.57|5618.77|5618.07|23
1725366870000|2024-09-03 12:34:30|5619.02|5618.32|5619.52|5618.82|5619.52|5618.82|5619.02|5618.32|17
1725366880000|2024-09-03 12:34:40|5619.77|5619.07|5620.02|5619.32|5620.02|5619.32|5619.77|5619.07|18
1725366890000|2024-09-03 12:34:50|5620.27|5619.57|5620.52|5619.82|5620.52|5619.82|5620.27|5619.57|34
1725366900000|2024-09-03 12:35:00|5620.27|5619.57|5620.52|5619.82|5620.52|5619.82|5620.27|5619.57|53
1725366910000|2024-09-03 12:35:10|5620.27|5619.57|5620.77|5620.07|5620.77|5620.07|5620.27|5619.57|57
1725366920000|2024-09-03 12:35:20|5620.52|5619.82|5620.27|5619.57|5620.52|5619.82|5620.27|5619.57|21
1725366930000|2024-09-03 12:35:30|5620.02|5619.32|5620.02|5619.32|5620.02|5619.32|5620.02|5619.32|21
1725366940000|2024-09-03 12:35:40|5619.77|5619.07|5619.77|5619.07|5620.02|5619.32|5619.77|5619.07|42
1725366950000|2024-09-03 12:35:50|5619.89|5619.19|5619.77|5619.07|5620.02|5619.32|5619.77|5619.07|10
1725366960000|2024-09-03 12:36:00|5619.64|5618.94|5619.27|5618.57|5619.64|5618.94|5619.27|5618.57|33
1725366970000|2024-09-03 12:36:10|5619.14|5618.44|5619.39|5618.69|5619.39|5618.69|5619.14|5618.44|38
1725366980000|2024-09-03 12:36:20|5619.52|5618.82|5620.02|5619.32|5620.02|5619.32|5619.52|5618.82|89
1725366990000|2024-09-03 12:36:30|5620.27|5619.57|5620.52|5619.82|5620.52|5619.82|5620.27|5619.57|68
1725367000000|2024-09-03 12:36:40|||||||||15
1725367010000|2024-09-03 12:36:50|5620.64|5619.94|5620.77|5620.07|5621.02|5620.32|5620.64|5619.94|35
1725367020000|2024-09-03 12:37:00|5621.02|5620.32|5621.02|5620.32|5621.14|5620.44|5620.89|5620.19|151
1725367030000|2024-09-03 12:37:10|5620.77|5620.07|5621.14|5620.44|5621.27|5620.57|5620.77|5620.07|249
1725367040000|2024-09-03 12:37:20|5621.02|5620.32|5622.27|5621.57|5622.27|5621.57|5621.02|5620.32|135
1725367050000|2024-09-03 12:37:30|5622.52|5621.82|5623.64|5622.94|5623.64|5622.94|5622.52|5621.82|286
1725367060000|2024-09-03 12:37:40|5623.52|5622.82|5623.27|5622.57|5623.52|5622.82|5623.27|5622.57|46
1725367070000|2024-09-03 12:37:50|5623.02|5622.32|5623.64|5622.94|5623.77|5623.07|5623.02|5622.32|99
1725367080000|2024-09-03 12:38:00|5623.77|5623.07|5623.77|5623.07|5624.27|5623.57|5623.52|5622.82|117
1725367090000|2024-09-03 12:38:10|5623.89|5623.19|5623.02|5622.32|5624.02|5623.32|5623.02|5622.32|139
1725367100000|2024-09-03 12:38:20|5622.77|5622.07|5623.02|5622.32|5623.02|5622.32|5622.77|5622.07|210
1725367110000|2024-09-03 12:38:30|5623.27|5622.57|5623.27|5622.57|5623.52|5622.82|5623.27|5622.57|44
1725367120000|2024-09-03 12:38:40|5623.39|5622.69|5623.27|5622.57|5623.39|5622.69|5623.02|5622.32|82
1725367130000|2024-09-03 12:38:50|5623.14|5622.44|5623.27|5622.57|5623.27|5622.57|5623.02|5622.32|16
1725367140000|2024-09-03 12:39:00|5623.39|5622.69|5623.02|5622.32|5623.39|5622.69|5623.02|5622.32|54
1725367150000|2024-09-03 12:39:10|5622.89|5622.19|5623.27|5622.57|5623.27|5622.57|5622.89|5622.19|36
1725367160000|2024-09-03 12:39:20|5623.39|5622.69|5623.02|5622.32|5623.39|5622.69|5622.89|5622.19|15
1725367170000|2024-09-03 12:39:30|5623.14|5622.44|5623.02|5622.32|5623.14|5622.44|5623.02|5622.32|8
1725367180000|2024-09-03 12:39:40|5622.77|5622.07|5622.77|5622.07|5622.77|5622.07|5622.77|5622.07|80
1725367190000|2024-09-03 12:39:50|5622.52|5621.82|5622.52|5621.82|5622.64|5621.94|5622.52|5621.82|31
1725367200000|2024-09-03 12:40:00|5622.27|5621.57|5622.39|5621.69|5622.52|5621.82|5622.02|5621.32|70
1725367210000|2024-09-03 12:40:10|5622.27|5621.57|5622.52|5621.82|5622.77|5622.07|5622.27|5621.57|42
1725367220000|2024-09-03 12:40:20|5622.64|5621.94|5622.77|5622.07|5622.77|5622.07|5622.64|5621.94|37
1725367230000|2024-09-03 12:40:30|5622.64|5621.94|5623.14|5622.44|5623.27|5622.57|5622.64|5621.94|44
1725367240000|2024-09-03 12:40:40|5623.02|5622.32|5623.02|5622.32|5623.52|5622.82|5623.02|5622.32|76
1725367250000|2024-09-03 12:40:50|5622.77|5622.07|5622.27|5621.57|5622.77|5622.07|5622.27|5621.57|75
1725367260000|2024-09-03 12:41:00|5622.39|5621.69|5623.02|5622.32|5623.27|5622.57|5622.27|5621.57|154
1725367270000|2024-09-03 12:41:10|5623.14|5622.44|5623.39|5622.69|5623.52|5622.82|5623.14|5622.44|40
1725367280000|2024-09-03 12:41:20|5623.27|5622.57|5623.52|5622.82|5623.64|5622.94|5623.27|5622.57|172
1725367290000|2024-09-03 12:41:30|||||||||102
1725367300000|2024-09-03 12:41:40|5623.27|5622.57|5623.52|5622.82|5623.52|5622.82|5623.27|5622.57|26
1725367310000|2024-09-03 12:41:50|5623.64|5622.94|5623.52|5622.82|5623.77|5623.07|5623.52|5622.82|57
1725367320000|2024-09-03 12:42:00|5623.39|5622.69|5623.27|5622.57|5623.52|5622.82|5623.27|5622.57|55
1725367330000|2024-09-03 12:42:10|5623.52|5622.82|5623.27|5622.57|5623.52|5622.82|5623.27|5622.57|98
1725367340000|2024-09-03 12:42:20|5623.39|5622.69|5623.52|5622.82|5623.64|5622.94|5623.27|5622.57|103
1725367350000|2024-09-03 12:42:30|5623.64|5622.94|5623.64|5622.94|5623.64|5622.94|5623.52|5622.82|70
1725367360000|2024-09-03 12:42:40|5623.52|5622.82|5623.52|5622.82|5623.77|5623.07|5623.52|5622.82|70
1725367370000|2024-09-03 12:42:50|5623.64|5622.94|5623.52|5622.82|5623.64|5622.94|5623.52|5622.82|17
1725367380000|2024-09-03 12:43:00|5623.64|5622.94|5623.52|5622.82|5623.64|5622.94|5623.27|5622.57|32
1725367390000|2024-09-03 12:43:10|5623.39|5622.69|5623.27|5622.57|5623.52|5622.82|5623.27|5622.57|28
1725367400000|2024-09-03 12:43:20|5623.39|5622.69|5623.27|5622.57|5623.52|5622.82|5623.27|5622.57|7
1725367410000|2024-09-03 12:43:30|5622.52|5621.82|5622.52|5621.82|5622.52|5621.82|5622.52|5621.82|193
1725367420000|2024-09-03 12:43:40|5622.27|5621.57|5622.39|5621.69|5622.52|5621.82|5622.27|5621.57|91
1725367430000|2024-09-03 12:43:50|5622.52|5621.82|5621.77|5621.07|5622.52|5621.82|5621.64|5620.94|159
1725367440000|2024-09-03 12:44:00|5621.64|5620.94|5621.77|5621.07|5621.77|5621.07|5621.52|5620.82|45
1725367450000|2024-09-03 12:44:10|5621.89|5621.19|5621.89|5621.19|5622.02|5621.32|5621.77|5621.07|32
1725367460000|2024-09-03 12:44:20|5622.02|5621.32|5621.52|5620.82|5622.02|5621.32|5621.52|5620.82|20
1725367470000|2024-09-03 12:44:30|5621.27|5620.57|5621.27|5620.57|5621.52|5620.82|5621.27|5620.57|29
1725367480000|2024-09-03 12:44:40|||||||||20
1725367490000|2024-09-03 12:44:50|5621.39|5620.69|5622.02|5621.32|5622.02|5621.32|5621.39|5620.69|75
1725367500000|2024-09-03 12:45:00|5621.77|5621.07|5622.02|5621.32|5622.02|5621.32|5621.77|5621.07|101
1725367510000|2024-09-03 12:45:10|5622.52|5621.82|5622.52|5621.82|5622.77|5622.07|5622.52|5621.82|107
1725367520000|2024-09-03 12:45:20|5622.64|5621.94|5622.77|5622.07|5622.77|5622.07|5622.52|5621.82|50
1725367530000|2024-09-03 12:45:30|5623.02|5622.32|5623.02|5622.32|5623.02|5622.32|5622.89|5622.19|43
1725367540000|2024-09-03 12:45:40|5623.27|5622.57|5623.27|5622.57|5623.27|5622.57|5623.27|5622.57|37
1725367550000|2024-09-03 12:45:50|5623.14|5622.44|5622.77|5622.07|5623.14|5622.44|5622.77|5622.07|49
1725367560000|2024-09-03 12:46:00|||||||||2
1725367570000|2024-09-03 12:46:10|5623.02|5622.32|5623.02|5622.32|5623.02|5622.32|5623.02|5622.32|47
1725367580000|2024-09-03 12:46:20|5622.89|5622.19|5622.77|5622.07|5623.02|5622.32|5622.77|5622.07|73
1725367590000|2024-09-03 12:46:30|5622.52|5621.82|5622.27|5621.57|5622.52|5621.82|5622.27|5621.57|51
1725367600000|2024-09-03 12:46:40|5622.39|5621.69|5622.52|5621.82|5622.52|5621.82|5622.27|5621.57|42
1725367610000|2024-09-03 12:46:50|5622.77|5622.07|5623.27|5622.57|5623.27|5622.57|5622.77|5622.07|71
1725367620000|2024-09-03 12:47:00|5623.14|5622.44|5622.77|5622.07|5623.14|5622.44|5622.77|5622.07|38
1725367630000|2024-09-03 12:47:10|5622.52|5621.82|5622.52|5621.82|5622.52|5621.82|5622.52|5621.82|32
1725367640000|2024-09-03 12:47:20|||||||||1
1725367650000|2024-09-03 12:47:30|5622.27|5621.57|5621.77|5621.07|5622.27|5621.57|5621.52|5620.82|84
1725367660000|2024-09-03 12:47:40|5622.02|5621.32|5622.02|5621.32|5622.02|5621.32|5622.02|5621.32|13
1725367670000|2024-09-03 12:47:50|5622.27|5621.57|5622.27|5621.57|5622.52|5621.82|5622.27|5621.57|36
1725367680000|2024-09-03 12:48:00|5622.52|5621.82|5622.77|5622.07|5622.89|5622.19|5622.52|5621.82|59
1725367690000|2024-09-03 12:48:10|5622.89|5622.19|5623.27|5622.57|5623.27|5622.57|5622.89|5622.19|63
1725367700000|2024-09-03 12:48:20|5623.02|5622.32|5623.02|5622.32|5623.27|5622.57|5623.02|5622.32|13
1725367710000|2024-09-03 12:48:30|5623.14|5622.44|5622.89|5622.19|5623.27|5622.57|5622.89|5622.19|48
1725367720000|2024-09-03 12:48:40|5622.77|5622.07|5622.52|5621.82|5622.77|5622.07|5622.52|5621.82|13
1725367730000|2024-09-03 12:48:50|||||||||2
1725367740000|2024-09-03 12:49:00|5622.64|5621.94|5622.77|5622.07|5622.77|5622.07|5622.52|5621.82|44
1725367750000|2024-09-03 12:49:10|5622.64|5621.94|5621.52|5620.82|5622.64|5621.94|5621.52|5620.82|105
1725367760000|2024-09-03 12:49:20|5621.64|5620.94|5621.89|5621.19|5621.89|5621.19|5621.64|5620.94|52
1725367770000|2024-09-03 12:49:30|5622.02|5621.32|5622.52|5621.82|5622.52|5621.82|5621.77|5621.07|97
1725367780000|2024-09-03 12:49:40|5622.39|5621.69|5622.27|5621.57|5622.39|5621.69|5622.27|5621.57|30
1725367790000|2024-09-03 12:49:50|||||||||16
1725367800000|2024-09-03 12:50:00|5622.39|5621.69|5621.89|5621.19|5622.39|5621.69|5621.89|5621.19|22
1725367810000|2024-09-03 12:50:10|5621.77|5621.07|5622.02|5621.32|5622.27|5621.57|5621.77|5621.07|54
1725367820000|2024-09-03 12:50:20|5621.89|5621.19|5622.27|5621.57|5622.27|5621.57|5621.89|5621.19|31
1725367830000|2024-09-03 12:50:30|5622.39|5621.69|5622.39|5621.69|5622.39|5621.69|5622.27|5621.57|3
1725367840000|2024-09-03 12:50:40|5622.27|5621.57|5622.77|5622.07|5622.77|5622.07|5622.27|5621.57|88
1725367850000|2024-09-03 12:50:50|5622.89|5622.19|5622.77|5622.07|5623.02|5622.32|5622.52|5621.82|68
1725367860000|2024-09-03 12:51:00|5622.52|5621.82|5622.52|5621.82|5622.52|5621.82|5622.52|5621.82|18
1725367870000|2024-09-03 12:51:10|5622.64|5621.94|5622.77|5622.07|5622.77|5622.07|5622.52|5621.82|67
1725367880000|2024-09-03 12:51:20|5622.52|5621.82|5622.77|5622.07|5622.77|5622.07|5622.52|5621.82|22
1725367890000|2024-09-03 12:51:30|5623.27|5622.57|5622.52|5621.82|5623.27|5622.57|5622.52|5621.82|282
1725367900000|2024-09-03 12:51:40|5622.39|5621.69|5621.89|5621.19|5622.52|5621.82|5621.77|5621.07|98
1725367910000|2024-09-03 12:51:50|5622.02|5621.32|5621.27|5620.57|5622.02|5621.32|5621.02|5620.32|272
1725367920000|2024-09-03 12:52:00|5621.52|5620.82|5621.52|5620.82|5621.52|5620.82|5621.39|5620.69|51
1725367930000|2024-09-03 12:52:10|5621.64|5620.94|5621.27|5620.57|5621.77|5621.07|5621.27|5620.57|74
1725367940000|2024-09-03 12:52:20|5621.52|5620.82|5621.52|5620.82|5621.52|5620.82|5621.27|5620.57|43
1725367950000|2024-09-03 12:52:30|5621.39|5620.69|5621.27|5620.57|5621.77|5621.07|5621.27|5620.57|41
1725367960000|2024-09-03 12:52:40|5621.02|5620.32|5621.02|5620.32|5621.02|5620.32|5621.02|5620.32|22
1725367970000|2024-09-03 12:52:50|5621.14|5620.44|5621.02|5620.32|5621.14|5620.44|5621.02|5620.32|22
1725367980000|2024-09-03 12:53:00|5620.77|5620.07|5621.27|5620.57|5621.27|5620.57|5620.77|5620.07|53
1725367990000|2024-09-03 12:53:10|5621.39|5620.69|5621.27|5620.57|5621.52|5620.82|5621.27|5620.57|34
1725368000000|2024-09-03 12:53:20|5621.39|5620.69|5621.27|5620.57|5621.52|5620.82|5621.27|5620.57|27
1725368010000|2024-09-03 12:53:30|||||||||2
1725368020000|2024-09-03 12:53:40|5620.77|5620.07|5620.77|5620.07|5620.89|5620.19|5620.77|5620.07|83
1725368030000|2024-09-03 12:53:50|5620.89|5620.19|5621.02|5620.32|5621.27|5620.57|5620.89|5620.19|30
1725368040000|2024-09-03 12:54:00|5621.14|5620.44|5620.64|5619.94|5621.27|5620.57|5620.52|5619.82|56
1725368050000|2024-09-03 12:54:10|5620.77|5620.07|5621.52|5620.82|5621.52|5620.82|5620.77|5620.07|107
1725368060000|2024-09-03 12:54:20|5621.39|5620.69|5621.52|5620.82|5621.52|5620.82|5621.27|5620.57|19
1725368070000|2024-09-03 12:54:30|5621.39|5620.69|5620.52|5619.82|5621.39|5620.69|5620.52|5619.82|79
1725368080000|2024-09-03 12:54:40|5620.64|5619.94|5620.77|5620.07|5620.77|5620.07|5620.52|5619.82|16
1725368090000|2024-09-03 12:54:50|5620.64|5619.94|5620.52|5619.82|5620.64|5619.94|5620.52|5619.82|11
1725368100000|2024-09-03 12:55:00|5620.27|5619.57|5620.52|5619.82|5620.52|5619.82|5620.27|5619.57|100
1725368110000|2024-09-03 12:55:10|5620.64|5619.94|5621.02|5620.32|5621.02|5620.32|5620.52|5619.82|64
1725368120000|2024-09-03 12:55:20|5620.77|5620.07|5620.77|5620.07|5620.77|5620.07|5620.64|5619.94|238
1725368130000|2024-09-03 12:55:30|||||||||52
1725368140000|2024-09-03 12:55:40|5621.02|5620.32|5620.77|5620.07|5621.02|5620.32|5620.77|5620.07|139
1725368150000|2024-09-03 12:55:50|5620.64|5619.94|5619.52|5618.82|5620.77|5620.07|5619.52|5618.82|192
1725368160000|2024-09-03 12:56:00|5619.27|5618.57|5618.02|5617.32|5619.39|5618.69|5617.77|5617.07|323
1725368170000|2024-09-03 12:56:10|5618.27|5617.57|5618.77|5618.07|5618.77|5618.07|5618.27|5617.57|94
1725368180000|2024-09-03 12:56:20|5618.64|5617.94|5618.27|5617.57|5618.64|5617.94|5618.14|5617.44|88
1725368190000|2024-09-03 12:56:30|5618.02|5617.32|5617.52|5616.82|5618.02|5617.32|5617.52|5616.82|277
1725368200000|2024-09-03 12:56:40|5617.77|5617.07|5618.02|5617.32|5618.27|5617.57|5617.77|5617.07|341
1725368210000|2024-09-03 12:56:50|5618.14|5617.44|5617.52|5616.82|5618.27|5617.57|5617.52|5616.82|152
1725368220000|2024-09-03 12:57:00|5617.27|5616.57|5617.27|5616.57|5617.52|5616.82|5616.77|5616.07|217
1725368230000|2024-09-03 12:57:10|5617.14|5616.44|5617.02|5616.32|5617.27|5616.57|5616.77|5616.07|108
1725368240000|2024-09-03 12:57:20|5616.89|5616.19|5616.77|5616.07|5617.02|5616.32|5616.52|5615.82|166
1725368250000|2024-09-03 12:57:30|5616.52|5615.82|5615.77|5615.07|5616.77|5616.07|5615.52|5614.82|289
1725368260000|2024-09-03 12:57:40|5616.02|5615.32|5616.52|5615.82|5616.52|5615.82|5615.89|5615.19|118
1725368270000|2024-09-03 12:57:50|5616.77|5616.07|5617.52|5616.82|5617.52|5616.82|5616.52|5615.82|160
1725368280000|2024-09-03 12:58:00|5617.27|5616.57|5617.27|5616.57|5617.77|5617.07|5617.02|5616.32|241
1725368290000|2024-09-03 12:58:10|5617.14|5616.44|5616.27|5615.57|5617.27|5616.57|5616.02|5615.32|417
1725368300000|2024-09-03 12:58:20|5616.77|5616.07|5615.77|5615.07|5616.77|5616.07|5615.77|5615.07|361
1725368310000|2024-09-03 12:58:30|5615.89|5615.19|5616.02|5615.32|5616.27|5615.57|5615.77|5615.07|184
1725368320000|2024-09-03 12:58:40|5616.27|5615.57|5616.27|5615.57|5616.39|5615.69|5616.02|5615.32|111
1725368330000|2024-09-03 12:58:50|5616.02|5615.32|5616.27|5615.57|5616.27|5615.57|5616.02|5615.32|57
1725368340000|2024-09-03 12:59:00|5616.02|5615.32|5616.02|5615.32|5616.27|5615.57|5615.77|5615.07|224
1725368350000|2024-09-03 12:59:10|5615.77|5615.07|5615.89|5615.19|5616.02|5615.32|5615.77|5615.07|111
1725368360000|2024-09-03 12:59:20|5615.77|5615.07|5615.77|5615.07|5616.27|5615.57|5615.77|5615.07|152
1725368370000|2024-09-03 12:59:30|5615.64|5614.94|5615.77|5615.07|5615.77|5615.07|5615.64|5614.94|26
1725368380000|2024-09-03 12:59:40|5616.02|5615.32|5616.02|5615.32|5616.02|5615.32|5616.02|5615.32|112
1725368390000|2024-09-03 12:59:50|5615.89|5615.19|5615.77|5615.07|5616.27|5615.57|5615.77|5615.07|187
1725368400000|2024-09-03 13:00:00|5616.02|5615.32|5616.27|5615.57|5616.77|5616.07|5615.52|5614.82|392
1725368410000|2024-09-03 13:00:10|5616.39|5615.69|5616.27|5615.57|5616.77|5616.07|5616.02|5615.32|135
1725368420000|2024-09-03 13:00:20|5616.14|5615.44|5616.02|5615.32|5616.27|5615.57|5616.02|5615.32|79
1725368430000|2024-09-03 13:00:30|5616.14|5615.44|5616.77|5616.07|5616.77|5616.07|5616.02|5615.32|58
1725368440000|2024-09-03 13:00:40|5617.02|5616.32|5616.52|5615.82|5617.02|5616.32|5616.52|5615.82|81
1725368450000|2024-09-03 13:00:50|5616.27|5615.57|5616.27|5615.57|5616.27|5615.57|5616.02|5615.32|166
1725368460000|2024-09-03 13:01:00|5616.14|5615.44|5616.27|5615.57|5616.27|5615.57|5615.77|5615.07|194
1725368470000|2024-09-03 13:01:10|5616.14|5615.44|5616.02|5615.32|5616.14|5615.44|5616.02|5615.32|146
1725368480000|2024-09-03 13:01:20|5615.77|5615.07|5614.77|5614.07|5615.77|5615.07|5614.77|5614.07|635
1725368490000|2024-09-03 13:01:30|5615.02|5614.32|5615.02|5614.32|5615.27|5614.57|5614.89|5614.19|252
1725368500000|2024-09-03 13:01:40|5614.89|5614.19|5614.77|5614.07|5615.02|5614.32|5614.52|5613.82|259
1725368510000|2024-09-03 13:01:50|5615.02|5614.32|5615.52|5614.82|5615.52|5614.82|5614.77|5614.07|153
1725368520000|2024-09-03 13:02:00|5615.39|5614.69|5615.77|5615.07|5615.77|5615.07|5615.27|5614.57|100
1725368530000|2024-09-03 13:02:10|5615.89|5615.19|5615.52|5614.82|5616.02|5615.32|5615.52|5614.82|82
1725368540000|2024-09-03 13:02:20|5615.27|5614.57|5614.52|5613.82|5615.27|5614.57|5614.52|5613.82|112
1725368550000|2024-09-03 13:02:30|5614.77|5614.07|5615.02|5614.32|5615.02|5614.32|5614.77|5614.07|114
1725368560000|2024-09-03 13:02:40|5614.77|5614.07|5614.52|5613.82|5614.77|5614.07|5614.52|5613.82|53
1725368570000|2024-09-03 13:02:50|5614.64|5613.94|5616.02|5615.32|5616.02|5615.32|5614.64|5613.94|161
1725368580000|2024-09-03 13:03:00|5615.89|5615.19|5616.02|5615.32|5616.02|5615.32|5615.77|5615.07|111
1725368590000|2024-09-03 13:03:10|5615.89|5615.19|5616.02|5615.32|5616.02|5615.32|5615.77|5615.07|111
1725368600000|2024-09-03 13:03:20|5616.14|5615.44|5615.77|5615.07|5616.14|5615.44|5615.77|5615.07|57
1725368610000|2024-09-03 13:03:30|5615.27|5614.57|5615.27|5614.57|5615.52|5614.82|5615.27|5614.57|87
1725368620000|2024-09-03 13:03:40|5615.39|5614.69|5615.77|5615.07|5615.77|5615.07|5615.39|5614.69|60
1725368630000|2024-09-03 13:03:50|5615.89|5615.19|5617.02|5616.32|5617.02|5616.32|5615.77|5615.07|225
1725368640000|2024-09-03 13:04:00|5616.77|5616.07|5616.77|5616.07|5617.27|5616.57|5616.77|5616.07|197
1725368650000|2024-09-03 13:04:10|5616.52|5615.82|5616.27|5615.57|5616.64|5615.94|5616.27|5615.57|83
1725368660000|2024-09-03 13:04:20|5616.39|5615.69|5616.77|5616.07|5616.77|5616.07|5616.27|5615.57|51
1725368670000|2024-09-03 13:04:30|5616.27|5615.57|5616.27|5615.57|5616.52|5615.82|5616.27|5615.57|78
1725368680000|2024-09-03 13:04:40|5616.52|5615.82|5616.77|5616.07|5617.02|5616.32|5616.52|5615.82|81
1725368690000|2024-09-03 13:04:50|5617.02|5616.32|5617.77|5617.07|5617.77|5617.07|5617.02|5616.32|144
1725368700000|2024-09-03 13:05:00|5618.02|5617.32|5617.52|5616.82|5618.02|5617.32|5617.52|5616.82|71
1725368710000|2024-09-03 13:05:10|5617.27|5616.57|5617.52|5616.82|5617.77|5617.07|5617.27|5616.57|96
1725368720000|2024-09-03 13:05:20|5617.64|5616.94|5617.52|5616.82|5618.02|5617.32|5617.52|5616.82|119
1725368730000|2024-09-03 13:05:30|5617.39|5616.69|5617.27|5616.57|5617.39|5616.69|5617.27|5616.57|39
1725368740000|2024-09-03 13:05:40|5617.39|5616.69|5616.77|5616.07|5617.39|5616.69|5616.52|5615.82|153
1725368750000|2024-09-03 13:05:50|5617.02|5616.32|5617.02|5616.32|5617.02|5616.32|5616.77|5616.07|47
1725368760000|2024-09-03 13:06:00|5617.14|5616.44|5618.27|5617.57|5618.27|5617.57|5617.02|5616.32|144
1725368770000|2024-09-03 13:06:10|5618.02|5617.32|5618.27|5617.57|5618.27|5617.57|5618.02|5617.32|147
1725368780000|2024-09-03 13:06:20|5618.14|5617.44|5618.27|5617.57|5618.27|5617.57|5618.02|5617.32|33
1725368790000|2024-09-03 13:06:30|5618.14|5617.44|5617.27|5616.57|5618.27|5617.57|5616.77|5616.07|206
1725368800000|2024-09-03 13:06:40|5617.14|5616.44|5616.77|5616.07|5617.14|5616.44|5616.77|5616.07|105
1725368810000|2024-09-03 13:06:50|5617.02|5616.32|5617.02|5616.32|5617.27|5616.57|5617.02|5616.32|60
1725368820000|2024-09-03 13:07:00|5616.77|5616.07|5617.27|5616.57|5617.27|5616.57|5616.77|5616.07|78
1725368830000|2024-09-03 13:07:10|5617.14|5616.44|5617.02|5616.32|5617.14|5616.44|5616.77|5616.07|58
1725368840000|2024-09-03 13:07:20|5617.27|5616.57|5617.27|5616.57|5617.52|5616.82|5617.02|5616.32|43
1725368850000|2024-09-03 13:07:30|5617.52|5616.82|5617.02|5616.32|5617.52|5616.82|5617.02|5616.32|51
1725368860000|2024-09-03 13:07:40|5616.77|5616.07|5616.77|5616.07|5616.77|5616.07|5616.77|5616.07|28
1725368870000|2024-09-03 13:07:50|5616.52|5615.82|5617.02|5616.32|5617.02|5616.32|5616.52|5615.82|104
1725368880000|2024-09-03 13:08:00|5616.89|5616.19|5616.77|5616.07|5617.02|5616.32|5616.77|5616.07|18
1725368890000|2024-09-03 13:08:10|5617.02|5616.32|5616.77|5616.07|5617.02|5616.32|5616.77|5616.07|69
1725368900000|2024-09-03 13:08:20|5616.89|5616.19|5616.77|5616.07|5617.14|5616.44|5616.77|5616.07|63
1725368910000|2024-09-03 13:08:30|5616.02|5615.32|5615.77|5615.07|5616.27|5615.57|5615.77|5615.07|233
1725368920000|2024-09-03 13:08:40|5615.89|5615.19|5616.02|5615.32|5616.27|5615.57|5615.89|5615.19|97
1725368930000|2024-09-03 13:08:50|5615.77|5615.07|5616.27|5615.57|5616.27|5615.57|5615.77|5615.07|77
1725368940000|2024-09-03 13:09:00|5616.52|5615.82|5616.52|5615.82|5616.52|5615.82|5616.27|5615.57|39
1725368950000|2024-09-03 13:09:10|5616.02|5615.32|5615.77|5615.07|5616.27|5615.57|5615.77|5615.07|146
1725368960000|2024-09-03 13:09:20|5615.89|5615.19|5615.77|5615.07|5616.02|5615.32|5615.77|5615.07|180
1725368970000|2024-09-03 13:09:30|5615.89|5615.19|5616.02|5615.32|5616.02|5615.32|5615.77|5615.07|41
1725368980000|2024-09-03 13:09:40|5615.89|5615.19|5615.02|5614.32|5616.02|5615.32|5615.02|5614.32|164
1725368990000|2024-09-03 13:09:50|5615.14|5614.44|5615.27|5614.57|5615.27|5614.57|5615.14|5614.44|64
1725369000000|2024-09-03 13:10:00|5615.52|5614.82|5615.77|5615.07|5616.14|5615.44|5615.52|5614.82|108
1725369010000|2024-09-03 13:10:10|5615.52|5614.82|5615.52|5614.82|5615.64|5614.94|5615.27|5614.57|97
1725369020000|2024-09-03 13:10:20|5615.64|5614.94|5615.77|5615.07|5615.77|5615.07|5615.52|5614.82|36
1725369030000|2024-09-03 13:10:30|5615.89|5615.19|5615.77|5615.07|5615.89|5615.19|5615.77|5615.07|87
1725369040000|2024-09-03 13:10:40|5616.02|5615.32|5616.02|5615.32|5616.02|5615.32|5615.89|5615.19|42
1725369050000|2024-09-03 13:10:50|5616.14|5615.44|5616.27|5615.57|5616.52|5615.82|5616.14|5615.44|151
1725369060000|2024-09-03 13:11:00|5616.02|5615.32|5616.02|5615.32|5616.02|5615.32|5615.77|5615.07|91
1725369070000|2024-09-03 13:11:10|5615.52|5614.82|5615.27|5614.57|5615.52|5614.82|5614.77|5614.07|133
1725369080000|2024-09-03 13:11:20|5615.52|5614.82|5614.77|5614.07|5615.52|5614.82|5614.77|5614.07|79
1725369090000|2024-09-03 13:11:30|5614.89|5614.19|5614.77|5614.07|5615.02|5614.32|5614.77|5614.07|73
1725369100000|2024-09-03 13:11:40|5614.89|5614.19|5614.77|5614.07|5615.27|5614.57|5614.77|5614.07|111
1725369110000|2024-09-03 13:11:50|5614.52|5613.82|5614.52|5613.82|5614.52|5613.82|5614.52|5613.82|44
1725369120000|2024-09-03 13:12:00|5614.77|5614.07|5614.02|5613.32|5614.77|5614.07|5614.02|5613.32|416
1725369130000|2024-09-03 13:12:10|5614.52|5613.82|5614.27|5613.57|5614.52|5613.82|5614.02|5613.32|194
1725369140000|2024-09-03 13:12:20|5614.14|5613.44|5614.02|5613.32|5614.14|5613.44|5614.02|5613.32|89
1725369150000|2024-09-03 13:12:30|5614.27|5613.57|5614.27|5613.57|5614.27|5613.57|5614.02|5613.32|124
1725369160000|2024-09-03 13:12:40|5614.14|5613.44|5614.02|5613.32|5614.14|5613.44|5614.02|5613.32|106
1725369170000|2024-09-03 13:12:50|5614.27|5613.57|5614.02|5613.32|5614.27|5613.57|5614.02|5613.32|249
1725369180000|2024-09-03 13:13:00|5613.77|5613.07|5614.02|5613.32|5614.27|5613.57|5613.77|5613.07|350
1725369190000|2024-09-03 13:13:10|5614.14|5613.44|5613.77|5613.07|5614.14|5613.44|5613.77|5613.07|181
1725369200000|2024-09-03 13:13:20|5613.89|5613.19|5614.02|5613.32|5614.14|5613.44|5613.77|5613.07|118
1725369210000|2024-09-03 13:13:30|5614.14|5613.44|5614.52|5613.82|5614.64|5613.94|5614.14|5613.44|174
1725369220000|2024-09-03 13:13:40|5613.77|5613.07|5614.02|5613.32|5614.02|5613.32|5613.77|5613.07|298
1725369230000|2024-09-03 13:13:50|5614.27|5613.57|5613.77|5613.07|5614.27|5613.57|5613.52|5612.82|167
1725369240000|2024-09-03 13:14:00|5613.89|5613.19|5614.27|5613.57|5614.77|5614.07|5613.89|5613.19|249
1725369250000|2024-09-03 13:14:10|5614.52|5613.82|5614.02|5613.32|5614.52|5613.82|5614.02|5613.32|145
1725369260000|2024-09-03 13:14:20|5614.14|5613.44|5614.27|5613.57|5614.52|5613.82|5614.02|5613.32|69
1725369270000|2024-09-03 13:14:30|5614.39|5613.69|5614.89|5614.19|5614.89|5614.19|5614.39|5613.69|107
1725369280000|2024-09-03 13:14:40|5614.77|5614.07|5614.77|5614.07|5614.89|5614.19|5614.52|5613.82|124
1725369290000|2024-09-03 13:14:50|5614.64|5613.94|5614.52|5613.82|5614.64|5613.94|5614.52|5613.82|79
1725369300000|2024-09-03 13:15:00|5614.27|5613.57|5613.52|5612.82|5614.27|5613.57|5613.27|5612.57|244
1725369310000|2024-09-03 13:15:10|5613.64|5612.94|5614.27|5613.57|5614.27|5613.57|5613.64|5612.94|107
1725369320000|2024-09-03 13:15:20|5614.02|5613.32|5613.52|5612.82|5614.02|5613.32|5613.52|5612.82|133
1725369330000|2024-09-03 13:15:30|5613.27|5612.57|5613.27|5612.57|5613.52|5612.82|5613.02|5612.32|165
1725369340000|2024-09-03 13:15:40|5613.14|5612.44|5613.52|5612.82|5613.52|5612.82|5613.02|5612.32|126
1725369350000|2024-09-03 13:15:50|5613.39|5612.69|5613.77|5613.07|5613.77|5613.07|5613.27|5612.57|125
1725369360000|2024-09-03 13:16:00|5613.89|5613.19|5614.02|5613.32|5614.02|5613.32|5613.89|5613.19|114
1725369370000|2024-09-03 13:16:10|5613.89|5613.19|5613.52|5612.82|5613.89|5613.19|5613.27|5612.57|100
1725369380000|2024-09-03 13:16:20|5613.39|5612.69|5613.52|5612.82|5613.52|5612.82|5613.27|5612.57|52
1725369390000|2024-09-03 13:16:30|5613.64|5612.94|5613.27|5612.57|5613.77|5613.07|5613.27|5612.57|78
1725369400000|2024-09-03 13:16:40|5613.39|5612.69|5613.02|5612.32|5613.52|5612.82|5613.02|5612.32|140
1725369410000|2024-09-03 13:16:50|5613.27|5612.57|5613.27|5612.57|5613.39|5612.69|5613.02|5612.32|120
1725369420000|2024-09-03 13:17:00|5613.02|5612.32|5613.02|5612.32|5613.14|5612.44|5613.02|5612.32|105
1725369430000|2024-09-03 13:17:10|5613.14|5612.44|5613.27|5612.57|5613.27|5612.57|5613.02|5612.32|82
1725369440000|2024-09-03 13:17:20|5613.52|5612.82|5613.27|5612.57|5613.64|5612.94|5613.27|5612.57|104
1725369450000|2024-09-03 13:17:30|5613.14|5612.44|5613.27|5612.57|5613.27|5612.57|5613.14|5612.44|46
1725369460000|2024-09-03 13:17:40|||||||||50
1725369470000|2024-09-03 13:17:50|5613.39|5612.69|5613.52|5612.82|5613.52|5612.82|5613.02|5612.32|141
1725369480000|2024-09-03 13:18:00|5613.77|5613.07|5613.77|5613.07|5613.77|5613.07|5613.27|5612.57|107
1725369490000|2024-09-03 13:18:10|5613.89|5613.19|5614.02|5613.32|5614.52|5613.82|5613.77|5613.07|234
1725369500000|2024-09-03 13:18:20|5614.14|5613.44|5614.27|5613.57|5614.27|5613.57|5614.02|5613.32|87
1725369510000|2024-09-03 13:18:30|5614.52|5613.82|5614.52|5613.82|5614.64|5613.94|5614.39|5613.69|130
1725369520000|2024-09-03 13:18:40|5614.27|5613.57|5614.27|5613.57|5614.52|5613.82|5614.02|5613.32|114
1725369530000|2024-09-03 13:18:50|5614.39|5613.69|5615.02|5614.32|5615.02|5614.32|5614.27|5613.57|119
1725369540000|2024-09-03 13:19:00|5614.89|5614.19|5615.77|5615.07|5616.02|5615.32|5614.89|5614.19|227
1725369550000|2024-09-03 13:19:10|5615.52|5614.82|5615.77|5615.07|5615.77|5615.07|5615.52|5614.82|95
1725369560000|2024-09-03 13:19:20|5615.89|5615.19|5615.89|5615.19|5616.02|5615.32|5615.89|5615.19|117
1725369570000|2024-09-03 13:19:30|5615.77|5615.07|5616.14|5615.44|5616.27|5615.57|5615.77|5615.07|254
1725369580000|2024-09-03 13:19:40|5616.27|5615.57|5616.27|5615.57|5616.27|5615.57|5616.02|5615.32|86
1725369590000|2024-09-03 13:19:50|5616.52|5615.82|5616.77|5616.07|5616.77|5616.07|5616.52|5615.82|87
1725369600000|2024-09-03 13:20:00|5616.27|5615.57|5616.52|5615.82|5616.52|5615.82|5616.02|5615.32|224
1725369610000|2024-09-03 13:20:10|5616.27|5615.57|5616.02|5615.32|5616.27|5615.57|5616.02|5615.32|102
1725369620000|2024-09-03 13:20:20|5616.27|5615.57|5616.39|5615.69|5616.52|5615.82|5616.27|5615.57|125
1725369630000|2024-09-03 13:20:30|5616.27|5615.57|5616.77|5616.07|5617.02|5616.32|5616.27|5615.57|174
1725369640000|2024-09-03 13:20:40|5616.89|5616.19|5617.02|5616.32|5617.02|5616.32|5616.89|5616.19|19
1725369650000|2024-09-03 13:20:50|||||||||35
1725369660000|2024-09-03 13:21:00|5617.27|5616.57|5617.02|5616.32|5618.02|5617.32|5617.02|5616.32|305
1725369670000|2024-09-03 13:21:10|5617.14|5616.44|5617.02|5616.32|5617.39|5616.69|5617.02|5616.32|117
1725369680000|2024-09-03 13:21:20|5617.14|5616.44|5617.02|5616.32|5617.14|5616.44|5616.77|5616.07|69
1725369690000|2024-09-03 13:21:30|5617.27|5616.57|5617.27|5616.57|5617.77|5617.07|5617.27|5616.57|116
1725369700000|2024-09-03 13:21:40|5617.39|5616.69|5617.52|5616.82|5617.52|5616.82|5617.27|5616.57|13
1725369710000|2024-09-03 13:21:50|5617.64|5616.94|5617.77|5617.07|5618.14|5617.44|5617.64|5616.94|230
1725369720000|2024-09-03 13:22:00|5617.27|5616.57|5617.39|5616.69|5617.52|5616.82|5617.27|5616.57|153
1725369730000|2024-09-03 13:22:10|5617.77|5617.07|5617.52|5616.82|5617.77|5617.07|5617.27|5616.57|159
1725369740000|2024-09-03 13:22:20|5617.39|5616.69|5617.27|5616.57|5617.52|5616.82|5617.27|5616.57|67
1725369750000|2024-09-03 13:22:30|5617.52|5616.82|5617.77|5617.07|5617.77|5617.07|5617.27|5616.57|170
1725369760000|2024-09-03 13:22:40|5617.52|5616.82|5617.77|5617.07|5617.77|5617.07|5617.52|5616.82|101
1725369770000|2024-09-03 13:22:50|5617.89|5617.19|5618.27|5617.57|5618.27|5617.57|5617.89|5617.19|46
1725369780000|2024-09-03 13:23:00|5618.39|5617.69|5619.27|5618.57|5619.39|5618.69|5618.39|5617.69|498
1725369790000|2024-09-03 13:23:10|5619.39|5618.69|5619.52|5618.82|5619.77|5619.07|5619.39|5618.69|227
1725369800000|2024-09-03 13:23:20|5619.77|5619.07|5620.27|5619.57|5620.52|5619.82|5619.77|5619.07|182
1725369810000|2024-09-03 13:23:30|5620.02|5619.32|5620.02|5619.32|5620.27|5619.57|5619.77|5619.07|187
1725369820000|2024-09-03 13:23:40|5619.77|5619.07|5620.02|5619.32|5620.02|5619.32|5619.77|5619.07|57
1725369830000|2024-09-03 13:23:50|5619.89|5619.19|5620.02|5619.32|5620.02|5619.32|5619.77|5619.07|91
1725369840000|2024-09-03 13:24:00|5619.77|5619.07|5620.02|5619.32|5620.27|5619.57|5619.77|5619.07|165
1725369850000|2024-09-03 13:24:10|5620.14|5619.44|5620.52|5619.82|5620.52|5619.82|5620.14|5619.44|41
1725369860000|2024-09-03 13:24:20|5620.39|5619.69|5620.27|5619.57|5620.52|5619.82|5619.52|5618.82|260
1725369870000|2024-09-03 13:24:30|5620.14|5619.44|5620.27|5619.57|5620.27|5619.57|5620.14|5619.44|69
1725369880000|2024-09-03 13:24:40|5620.02|5619.32|5619.89|5619.19|5620.02|5619.32|5619.77|5619.07|176
1725369890000|2024-09-03 13:24:50|5620.02|5619.32|5619.77|5619.07|5620.02|5619.32|5619.52|5618.82|218
1725369900000|2024-09-03 13:25:00|5619.02|5618.32|5619.27|5618.57|5619.52|5618.82|5618.77|5618.07|332
1725369910000|2024-09-03 13:25:10|5619.02|5618.32|5619.02|5618.32|5619.39|5618.69|5618.77|5618.07|150
1725369920000|2024-09-03 13:25:20|5618.89|5618.19|5618.02|5617.32|5618.89|5618.19|5618.02|5617.32|215
1725369930000|2024-09-03 13:25:30|||||||||50
1725369940000|2024-09-03 13:25:40|5618.27|5617.57|5618.02|5617.32|5618.27|5617.57|5618.02|5617.32|99
1725369950000|2024-09-03 13:25:50|5617.77|5617.07|5617.52|5616.82|5617.77|5617.07|5617.39|5616.69|112
1725369960000|2024-09-03 13:26:00|5617.64|5616.94|5617.02|5616.32|5617.77|5617.07|5617.02|5616.32|100
1725369970000|2024-09-03 13:26:10|5616.77|5616.07|5617.02|5616.32|5617.02|5616.32|5616.52|5615.82|275
1725369980000|2024-09-03 13:26:20|5616.89|5616.19|5616.77|5616.07|5617.02|5616.32|5616.77|5616.07|69
1725369990000|2024-09-03 13:26:30|5616.52|5615.82|5616.02|5615.32|5616.52|5615.82|5615.77|5615.07|333
1725370000000|2024-09-03 13:26:40|5615.77|5615.07|5615.52|5614.82|5615.89|5615.19|5615.52|5614.82|131
1725370010000|2024-09-03 13:26:50|5615.64|5614.94|5615.52|5614.82|5615.77|5615.07|5615.27|5614.57|289
1725370020000|2024-09-03 13:27:00|5615.27|5614.57|5615.52|5614.82|5615.52|5614.82|5615.27|5614.57|225
1725370030000|2024-09-03 13:27:10|5615.39|5614.69|5615.27|5614.57|5615.39|5614.69|5614.77|5614.07|377
1725370040000|2024-09-03 13:27:20|5615.14|5614.44|5614.77|5614.07|5615.27|5614.57|5614.27|5613.57|454
1725370050000|2024-09-03 13:27:30|5614.52|5613.82|5614.77|5614.07|5615.27|5614.57|5614.52|5613.82|254
1725370060000|2024-09-03 13:27:40|5615.02|5614.32|5614.77|5614.07|5615.02|5614.32|5614.52|5613.82|396
1725370070000|2024-09-03 13:27:50|5614.52|5613.82|5614.27|5613.57|5614.52|5613.82|5614.02|5613.32|231
1725370080000|2024-09-03 13:28:00|5614.77|5614.07|5614.39|5613.69|5614.77|5614.07|5613.64|5612.94|835
1725370090000|2024-09-03 13:28:10|5614.52|5613.82|5614.52|5613.82|5614.52|5613.82|5613.27|5612.57|348
1725370100000|2024-09-03 13:28:20|5614.77|5614.07|5614.77|5614.07|5614.77|5614.07|5614.27|5613.57|124
1725370110000|2024-09-03 13:28:30|5614.52|5613.82|5614.02|5613.32|5614.52|5613.82|5614.02|5613.32|204
1725370120000|2024-09-03 13:28:40|5614.27|5613.57|5614.02|5613.32|5614.27|5613.57|5613.77|5613.07|457
1725370130000|2024-09-03 13:28:50|5613.89|5613.19|5612.27|5611.57|5614.02|5613.32|5612.27|5611.57|619
1725370140000|2024-09-03 13:29:00|5612.02|5611.32|5612.52|5611.82|5612.77|5612.07|5611.77|5611.07|1311
1725370150000|2024-09-03 13:29:10|5612.77|5612.07|5612.27|5611.57|5613.02|5612.32|5612.27|5611.57|358
1725370160000|2024-09-03 13:29:20|5612.39|5611.69|5612.52|5611.82|5612.52|5611.82|5612.39|5611.69|86
1725370170000|2024-09-03 13:29:30|5612.77|5612.07|5613.27|5612.57|5613.27|5612.57|5612.27|5611.57|682
1725370180000|2024-09-03 13:29:40|5613.14|5612.44|5613.52|5612.82|5613.52|5612.82|5612.77|5612.07|492
1725370190000|2024-09-03 13:29:50|5613.27|5612.57|5613.77|5613.07|5614.27|5613.57|5613.02|5612.32|699
1725370200000|2024-09-03 13:30:00|5613.67|5613.17|5614.92|5614.42|5615.67|5615.17|5613.42|5612.92|4525
1725370210000|2024-09-03 13:30:10|5615.17|5614.67|5613.67|5613.17|5616.42|5615.92|5613.67|5613.17|2139
1725370220000|2024-09-03 13:30:20|5613.92|5613.42|5615.17|5614.67|5616.42|5615.92|5613.92|5613.42|1547
1725370230000|2024-09-03 13:30:30|5614.92|5614.42|5614.42|5613.92|5615.42|5614.92|5614.17|5613.67|1330
1725370240000|2024-09-03 13:30:40|5614.67|5614.17|5614.17|5613.67|5616.17|5615.67|5614.17|5613.67|1083
1725370250000|2024-09-03 13:30:50|5614.42|5613.92|5614.92|5614.42|5614.92|5614.42|5614.17|5613.67|938
1725370260000|2024-09-03 13:31:00|5614.42|5613.92|5612.29|5611.79|5614.42|5613.92|5611.92|5611.42|2255
1725370270000|2024-09-03 13:31:10|5612.42|5611.92|5611.42|5610.92|5612.67|5612.17|5610.67|5610.17|1906
1725370280000|2024-09-03 13:31:20|5610.67|5610.17|5611.67|5611.17|5611.67|5611.17|5609.92|5609.42|1715
1725370290000|2024-09-03 13:31:30|5611.54|5611.04|5612.92|5612.42|5612.92|5612.42|5610.92|5610.42|1326
1725370300000|2024-09-03 13:31:40|5613.17|5612.67|5615.92|5615.42|5615.92|5615.42|5612.67|5612.17|1667
1725370310000|2024-09-03 13:31:50|5616.04|5615.54|5615.67|5615.17|5617.42|5616.92|5615.67|5615.17|1589
1725370320000|2024-09-03 13:32:00|5615.42|5614.92|5614.04|5613.54|5615.92|5615.42|5614.04|5613.54|1406
1725370330000|2024-09-03 13:32:10|5613.92|5613.42|5612.42|5611.92|5614.67|5614.17|5612.42|5611.92|1293
1725370340000|2024-09-03 13:32:20|5612.17|5611.67|5611.92|5611.42|5612.17|5611.67|5611.42|5610.92|1043
1725370350000|2024-09-03 13:32:30|5611.67|5611.17|5610.67|5610.17|5611.67|5611.17|5610.42|5609.92|1150
1725370360000|2024-09-03 13:32:40|5610.42|5609.92|5610.67|5610.17|5610.67|5610.17|5609.67|5609.17|1578
1725370370000|2024-09-03 13:32:50|5610.92|5610.42|5610.92|5610.42|5611.92|5611.42|5610.42|5609.92|980
1725370380000|2024-09-03 13:33:00|5610.67|5610.17|5610.67|5610.17|5611.17|5610.67|5610.17|5609.67|1324
1725370390000|2024-09-03 13:33:10|5610.42|5609.92|5612.92|5612.42|5612.92|5612.42|5610.17|5609.67|1154
1725370400000|2024-09-03 13:33:20|5613.17|5612.67|5610.17|5609.67|5613.17|5612.67|5609.67|5609.17|875
1725370410000|2024-09-03 13:33:30|5610.42|5609.92|5610.17|5609.67|5611.17|5610.67|5609.92|5609.42|809
1725370420000|2024-09-03 13:33:40|5610.42|5609.92|5610.17|5609.67|5610.67|5610.17|5609.92|5609.42|750
1725370430000|2024-09-03 13:33:50|5609.92|5609.42|5610.42|5609.92|5610.42|5609.92|5608.67|5608.17|1102
1725370440000|2024-09-03 13:34:00|5609.92|5609.42|5609.42|5608.92|5610.92|5610.42|5609.42|5608.92|1050
1725370450000|2024-09-03 13:34:10|5609.67|5609.17|5610.92|5610.42|5611.42|5610.92|5609.67|5609.17|823
1725370460000|2024-09-03 13:34:20|5610.67|5610.17|5610.42|5609.92|5610.92|5610.42|5609.92|5609.42|700
1725370470000|2024-09-03 13:34:30|5610.54|5610.04|5609.67|5609.17|5610.67|5610.17|5609.42|5608.92|787
1725370480000|2024-09-03 13:34:40|5609.42|5608.92|5608.92|5608.42|5609.42|5608.92|5608.67|5608.17|947
1725370490000|2024-09-03 13:34:50|5609.17|5608.67|5611.67|5611.17|5611.67|5611.17|5609.17|5608.67|851
1725370500000|2024-09-03 13:35:00|5611.54|5611.04|5611.17|5610.67|5612.42|5611.92|5610.67|5610.17|1833
1725370510000|2024-09-03 13:35:10|5610.92|5610.42|5609.67|5609.17|5611.67|5611.17|5609.17|5608.67|1297
1725370520000|2024-09-03 13:35:20|5609.54|5609.04|5609.92|5609.42|5609.92|5609.42|5609.17|5608.67|738
1725370530000|2024-09-03 13:35:30|5610.17|5609.67|5609.42|5608.92|5610.17|5609.67|5609.17|5608.67|731
1725370540000|2024-09-03 13:35:40|5609.29|5608.79|5607.67|5607.17|5609.42|5608.92|5606.67|5606.17|2055
1725370550000|2024-09-03 13:35:50|5607.92|5607.42|5607.92|5607.42|5608.42|5607.92|5607.67|5607.17|936
1725370560000|2024-09-03 13:36:00|5608.17|5607.67|5607.17|5606.67|5608.42|5607.92|5606.67|5606.17|1915
1725370570000|2024-09-03 13:36:10|5606.92|5606.42|5607.42|5606.92|5608.17|5607.67|5606.42|5605.92|1504
1725370580000|2024-09-03 13:36:20|5607.17|5606.67|5606.67|5606.17|5607.42|5606.92|5606.17|5605.67|1089
1725370590000|2024-09-03 13:36:30|5606.92|5606.42|5606.29|5605.79|5606.92|5606.42|5606.17|5605.67|747
1725370600000|2024-09-03 13:36:40|5606.42|5605.92|5607.42|5606.92|5607.67|5607.17|5606.42|5605.92|649
1725370610000|2024-09-03 13:36:50|5607.29|5606.79|5607.17|5606.67|5607.67|5607.17|5606.67|5606.17|603
1725370620000|2024-09-03 13:37:00|5607.04|5606.54|5607.67|5607.17|5607.92|5607.42|5605.92|5605.42|931
1725370630000|2024-09-03 13:37:10|5607.92|5607.42|5606.92|5606.42|5607.92|5607.42|5606.42|5605.92|899
1725370640000|2024-09-03 13:37:20|5606.67|5606.17|5608.42|5607.92|5608.67|5608.17|5606.42|5605.92|853
1725370650000|2024-09-03 13:37:30|5608.67|5608.17|5608.67|5608.17|5609.17|5608.67|5607.67|5607.17|578
1725370660000|2024-09-03 13:37:40|5608.92|5608.42|5607.17|5606.67|5609.17|5608.67|5606.42|5605.92|735
1725370670000|2024-09-03 13:37:50|5607.29|5606.79|5607.42|5606.92|5607.42|5606.92|5606.67|5606.17|540
1725370680000|2024-09-03 13:38:00|5607.17|5606.67|5606.67|5606.17|5607.67|5607.17|5606.42|5605.92|1098
1725370690000|2024-09-03 13:38:10|5606.92|5606.42|5605.92|5605.42|5606.92|5606.42|5605.67|5605.17|757
1725370700000|2024-09-03 13:38:20|5606.17|5605.67|5606.54|5606.04|5606.92|5606.42|5605.92|5605.42|780
1725370710000|2024-09-03 13:38:30|5606.42|5605.92|5604.67|5604.17|5606.42|5605.92|5604.42|5603.92|2922
1725370720000|2024-09-03 13:38:40|5604.92|5604.42|5605.92|5605.42|5605.92|5605.42|5604.42|5603.92|1003
1725370730000|2024-09-03 13:38:50|5605.79|5605.29|5606.17|5605.67|5606.42|5605.92|5605.67|5605.17|697
1725370740000|2024-09-03 13:39:00|5605.67|5605.17|5605.42|5604.92|5606.17|5605.67|5605.17|5604.67|1259
1725370750000|2024-09-03 13:39:10|5604.67|5604.17|5604.67|5604.17|5604.92|5604.42|5604.42|5603.92|706
1725370760000|2024-09-03 13:39:20|5604.92|5604.42|5604.42|5603.92|5605.17|5604.67|5604.42|5603.92|748
1725370770000|2024-09-03 13:39:30|5604.54|5604.04|5604.42|5603.92|5604.54|5604.04|5603.42|5602.92|1048
1725370780000|2024-09-03 13:39:40|5604.67|5604.17|5604.92|5604.42|5604.92|5604.42|5604.17|5603.67|704
1725370790000|2024-09-03 13:39:50|5604.67|5604.17|5605.42|5604.92|5605.42|5604.92|5604.17|5603.67|569
1725370800000|2024-09-03 13:40:00|5605.17|5604.67|5604.92|5604.42|5605.92|5605.42|5604.67|5604.17|913
1725370810000|2024-09-03 13:40:10|5605.17|5604.67|5605.42|5604.92|5606.67|5606.17|5604.92|5604.42|991
1725370820000|2024-09-03 13:40:20|5605.67|5605.17|5605.17|5604.67|5605.67|5605.17|5603.67|5603.17|1395
1725370830000|2024-09-03 13:40:30|5604.92|5604.42|5604.42|5603.92|5605.42|5604.92|5604.42|5603.92|647
1725370840000|2024-09-03 13:40:40|5604.67|5604.17|5604.67|5604.17|5605.17|5604.67|5604.42|5603.92|478
1725370850000|2024-09-03 13:40:50|5604.92|5604.42|5603.42|5602.92|5605.42|5604.92|5603.42|5602.92|755
1725370860000|2024-09-03 13:41:00|5603.17|5602.67|5604.42|5603.92|5604.42|5603.92|5602.17|5601.67|1271
1725370870000|2024-09-03 13:41:10|5604.17|5603.67|5604.17|5603.67|5604.92|5604.42|5603.92|5603.42|628
1725370880000|2024-09-03 13:41:20|5603.92|5603.42|5602.67|5602.17|5603.92|5603.42|5602.67|5602.17|822
1725370890000|2024-09-03 13:41:30|5602.92|5602.42|5603.17|5602.67|5603.92|5603.42|5602.92|5602.42|666
1725370900000|2024-09-03 13:41:40|5603.42|5602.92|5603.17|5602.67|5603.92|5603.42|5603.17|5602.67|699
1725370910000|2024-09-03 13:41:50|5602.92|5602.42|5604.17|5603.67|5605.17|5604.67|5602.92|5602.42|1281
1725370920000|2024-09-03 13:42:00|5604.29|5603.79|5604.17|5603.67|5604.92|5604.42|5603.92|5603.42|854
1725370930000|2024-09-03 13:42:10|5604.42|5603.92|5603.67|5603.17|5604.42|5603.92|5603.42|5602.92|585
1725370940000|2024-09-03 13:42:20|5603.92|5603.42|5603.92|5603.42|5604.92|5604.42|5603.42|5602.92|970
1725370950000|2024-09-03 13:42:30|5603.67|5603.17|5602.67|5602.17|5603.67|5603.17|5602.42|5601.92|695
1725370960000|2024-09-03 13:42:40|5602.92|5602.42|5603.04|5602.54|5603.17|5602.67|5601.92|5601.42|854
1725370970000|2024-09-03 13:42:50|5602.92|5602.42|5602.92|5602.42|5603.42|5602.92|5602.92|5602.42|464
1725370980000|2024-09-03 13:43:00|5602.79|5602.29|5604.29|5603.79|5604.29|5603.79|5602.67|5602.17|567
1725370990000|2024-09-03 13:43:10|5604.54|5604.04|5606.42|5605.92|5606.42|5605.92|5604.17|5603.67|813
1725371000000|2024-09-03 13:43:20|5606.54|5606.04|5605.79|5605.29|5606.67|5606.17|5605.79|5605.29|550
1725371010000|2024-09-03 13:43:30|5605.67|5605.17|5605.17|5604.67|5605.92|5605.42|5604.92|5604.42|491
1725371020000|2024-09-03 13:43:40|5605.29|5604.79|5605.17|5604.67|5605.42|5604.92|5604.67|5604.17|685
1725371030000|2024-09-03 13:43:50|5604.92|5604.42|5605.17|5604.67|5605.67|5605.17|5604.67|5604.17|335
1725371040000|2024-09-03 13:44:00|5605.42|5604.92|5605.67|5605.17|5606.67|5606.17|5605.17|5604.67|686
1725371050000|2024-09-03 13:44:10|5605.92|5605.42|5605.42|5604.92|5606.17|5605.67|5604.92|5604.42|541
1725371060000|2024-09-03 13:44:20|5605.17|5604.67|5606.42|5605.92|5606.42|5605.92|5604.92|5604.42|430
1725371070000|2024-09-03 13:44:30|5606.67|5606.17|5606.17|5605.67|5607.79|5607.29|5606.17|5605.67|1009
1725371080000|2024-09-03 13:44:40|5606.42|5605.92|5607.54|5607.04|5607.67|5607.17|5606.17|5605.67|415
1725371090000|2024-09-03 13:44:50|5607.67|5607.17|5606.17|5605.67|5607.67|5607.17|5606.17|5605.67|579
1725371100000|2024-09-03 13:45:00|5605.92|5605.42|5605.79|5605.29|5605.92|5605.42|5604.67|5604.17|1426
1725371110000|2024-09-03 13:45:10|5605.92|5605.42|5605.92|5605.42|5606.17|5605.67|5605.17|5604.67|568
1725371120000|2024-09-03 13:45:20|5606.42|5605.92|5604.67|5604.17|5606.42|5605.92|5603.92|5603.42|1137
1725371130000|2024-09-03 13:45:30|5604.92|5604.42|5605.29|5604.79|5605.42|5604.92|5604.42|5603.92|867
1725371140000|2024-09-03 13:45:40|5605.17|5604.67|5605.92|5605.42|5605.92|5605.42|5604.42|5603.92|705
1725371150000|2024-09-03 13:45:50|5605.67|5605.17|5605.67|5605.17|5606.17|5605.67|5605.42|5604.92|547
1725371160000|2024-09-03 13:46:00|5604.79|5604.29|5603.92|5603.42|5605.42|5604.92|5603.17|5602.67|1315
1725371170000|2024-09-03 13:46:10|5603.67|5603.17|5605.17|5604.67|5605.17|5604.67|5603.67|5603.17|719
1725371180000|2024-09-03 13:46:20|5605.42|5604.92|5605.54|5605.04|5605.92|5605.42|5604.92|5604.42|836
1725371190000|2024-09-03 13:46:30|5605.67|5605.17|5604.67|5604.17|5605.67|5605.17|5604.67|5604.17|590
1725371200000|2024-09-03 13:46:40|5605.17|5604.67|5604.17|5603.67|5605.17|5604.67|5603.67|5603.17|1112
1725371210000|2024-09-03 13:46:50|5604.42|5603.92|5603.92|5603.42|5604.42|5603.92|5603.42|5602.92|705
1725371220000|2024-09-03 13:47:00|5603.79|5603.29|5603.42|5602.92|5604.04|5603.54|5603.17|5602.67|880
1725371230000|2024-09-03 13:47:10|5603.67|5603.17|5603.17|5602.67|5604.17|5603.67|5602.67|5602.17|979
1725371240000|2024-09-03 13:47:20|5603.29|5602.79|5604.67|5604.17|5604.92|5604.42|5603.29|5602.79|742
1725371250000|2024-09-03 13:47:30|5604.42|5603.92|5604.92|5604.42|5605.67|5605.17|5604.42|5603.92|761
1725371260000|2024-09-03 13:47:40|5605.17|5604.67|5603.42|5602.92|5605.17|5604.67|5603.29|5602.79|763
1725371270000|2024-09-03 13:47:50|5603.67|5603.17|5601.67|5601.17|5603.67|5603.17|5601.67|5601.17|982
1725371280000|2024-09-03 13:48:00|5601.92|5601.42|5602.67|5602.17|5602.67|5602.17|5601.42|5600.92|1370
1725371290000|2024-09-03 13:48:10|5602.42|5601.92|5602.42|5601.92|5603.17|5602.67|5602.17|5601.67|1026
1725371300000|2024-09-03 13:48:20|5602.29|5601.79|5603.17|5602.67|5603.17|5602.67|5602.17|5601.67|1038
1725371310000|2024-09-03 13:48:30|5602.92|5602.42|5602.42|5601.92|5603.17|5602.67|5602.42|5601.92|705
1725371320000|2024-09-03 13:48:40|5602.17|5601.67|5602.17|5601.67|5602.42|5601.92|5601.67|5601.17|697
1725371330000|2024-09-03 13:48:50|5601.92|5601.42|5601.17|5600.67|5602.42|5601.92|5600.67|5600.17|956
1725371340000|2024-09-03 13:49:00|5601.42|5600.92|5601.42|5600.92|5601.92|5601.42|5600.92|5600.42|779
1725371350000|2024-09-03 13:49:10|5601.17|5600.67|5601.67|5601.17|5601.92|5601.42|5600.92|5600.42|823
1725371360000|2024-09-03 13:49:20|5601.42|5600.92|5601.42|5600.92|5602.17|5601.67|5601.17|5600.67|983
1725371370000|2024-09-03 13:49:30|5601.29|5600.79|5602.67|5602.17|5602.67|5602.17|5601.17|5600.67|903
1725371380000|2024-09-03 13:49:40|5602.92|5602.42|5601.42|5600.92|5603.42|5602.92|5601.42|5600.92|712
1725371390000|2024-09-03 13:49:50|5601.67|5601.17|5602.42|5601.92|5602.67|5602.17|5601.67|5601.17|567
1725371400000|2024-09-03 13:50:00|5602.17|5601.67|5601.67|5601.17|5602.17|5601.67|5601.17|5600.67|940
1725371410000|2024-09-03 13:50:10|5601.17|5600.67|5599.42|5598.92|5601.17|5600.67|5599.42|5598.92|1662
1725371420000|2024-09-03 13:50:20|5599.17|5598.67|5599.17|5598.67|5599.42|5598.92|5598.42|5597.92|1431
1725371430000|2024-09-03 13:50:30|5599.42|5598.92|5597.17|5596.67|5599.42|5598.92|5596.92|5596.42|1729
1725371440000|2024-09-03 13:50:40|5596.92|5596.42|5596.67|5596.17|5596.92|5596.42|5596.17|5595.67|1908
1725371450000|2024-09-03 13:50:50|5596.92|5596.42|5595.92|5595.42|5596.92|5596.42|5595.42|5594.92|1050
1725371460000|2024-09-03 13:51:00|5595.67|5595.17|5596.42|5595.92|5596.67|5596.17|5595.42|5594.92|1355
1725371470000|2024-09-03 13:51:10|5596.17|5595.67|5596.17|5595.67|5597.17|5596.67|5595.92|5595.42|741
1725371480000|2024-09-03 13:51:20|5595.92|5595.42|5596.42|5595.92|5596.42|5595.92|5595.67|5595.17|849
1725371490000|2024-09-03 13:51:30|5596.17|5595.67|5596.42|5595.92|5596.92|5596.42|5596.04|5595.54|597
1725371500000|2024-09-03 13:51:40|5596.17|5595.67|5594.67|5594.17|5596.17|5595.67|5594.17|5593.67|1201
1725371510000|2024-09-03 13:51:50|5594.42|5593.92|5594.67|5594.17|5594.67|5594.17|5593.67|5593.17|971
1725371520000|2024-09-03 13:52:00|5594.42|5593.92|5594.92|5594.42|5595.42|5594.92|5593.92|5593.42|1041
1725371530000|2024-09-03 13:52:10|5594.79|5594.29|5595.04|5594.54|5596.17|5595.67|5594.42|5593.92|970
1725371540000|2024-09-03 13:52:20|5594.92|5594.42|5594.92|5594.42|5595.67|5595.17|5594.67|5594.17|703
1725371550000|2024-09-03 13:52:30|5594.67|5594.17|5596.17|5595.67|5596.42|5595.92|5594.67|5594.17|751
1725371560000|2024-09-03 13:52:40|5596.42|5595.92|5596.92|5596.42|5597.42|5596.92|5596.42|5595.92|953
1725371570000|2024-09-03 13:52:50|5596.67|5596.17|5597.42|5596.92|5597.42|5596.92|5596.42|5595.92|595
1725371580000|2024-09-03 13:53:00|5597.92|5597.42|5600.17|5599.67|5600.67|5600.17|5597.67|5597.17|1564
1725371590000|2024-09-03 13:53:10|5599.92|5599.42|5599.42|5598.92|5600.67|5600.17|5599.42|5598.92|1013
1725371600000|2024-09-03 13:53:20|5599.67|5599.17|5600.42|5599.92|5600.42|5599.92|5599.42|5598.92|718
1725371610000|2024-09-03 13:53:30|5600.17|5599.67|5594.42|5593.92|5600.17|5599.67|5594.42|5593.92|4255
1725371620000|2024-09-03 13:53:40|5594.29|5593.79|5594.92|5594.42|5594.92|5594.42|5593.92|5593.42|1687
1725371630000|2024-09-03 13:53:50|5594.79|5594.29|5593.92|5593.42|5595.17|5594.67|5593.92|5593.42|858
1725371640000|2024-09-03 13:54:00|5594.17|5593.67|5591.42|5590.92|5594.67|5594.17|5591.42|5590.92|2848
1725371650000|2024-09-03 13:54:10|5591.17|5590.67|5591.17|5590.67|5591.92|5591.42|5590.67|5590.17|1639
1725371660000|2024-09-03 13:54:20|5591.42|5590.92|5592.17|5591.67|5592.42|5591.92|5591.17|5590.67|943
1725371670000|2024-09-03 13:54:30|5592.04|5591.54|5592.67|5592.17|5592.67|5592.17|5591.42|5590.92|706
1725371680000|2024-09-03 13:54:40|5592.42|5591.92|5592.42|5591.92|5592.67|5592.17|5591.42|5590.92|1144
1725371690000|2024-09-03 13:54:50|5592.29|5591.79|5593.29|5592.79|5593.42|5592.92|5592.29|5591.79|1088
1725371700000|2024-09-03 13:55:00|5593.42|5592.92|5592.67|5592.17|5593.67|5593.17|5592.42|5591.92|1125
1725371710000|2024-09-03 13:55:10|5592.92|5592.42|5592.92|5592.42|5593.42|5592.92|5592.42|5591.92|938
1725371720000|2024-09-03 13:55:20|5593.17|5592.67|5593.42|5592.92|5593.92|5593.42|5592.67|5592.17|720
1725371730000|2024-09-03 13:55:30|5593.17|5592.67|5592.92|5592.42|5593.42|5592.92|5592.67|5592.17|650
1725371740000|2024-09-03 13:55:40|5592.79|5592.29|5593.42|5592.92|5593.67|5593.17|5592.42|5591.92|676
1725371750000|2024-09-03 13:55:50|5593.17|5592.67|5592.92|5592.42|5593.67|5593.17|5592.67|5592.17|492
1725371760000|2024-09-03 13:56:00|5592.67|5592.17|5594.67|5594.17|5594.67|5594.17|5592.42|5591.92|693
1725371770000|2024-09-03 13:56:10|5594.92|5594.42|5593.17|5592.67|5595.42|5594.92|5593.17|5592.67|837
1725371780000|2024-09-03 13:56:20|5592.92|5592.42|5592.92|5592.42|5593.17|5592.67|5592.17|5591.67|643
1725371790000|2024-09-03 13:56:30|5592.67|5592.17|5592.29|5591.79|5592.67|5592.17|5592.17|5591.67|447
1725371800000|2024-09-03 13:56:40|5592.17|5591.67|5592.42|5591.92|5593.42|5592.92|5592.17|5591.67|774
1725371810000|2024-09-03 13:56:50|5592.29|5591.79|5592.92|5592.42|5592.92|5592.42|5591.42|5590.92|515
1725371820000|2024-09-03 13:57:00|5592.67|5592.17|5592.92|5592.42|5593.42|5592.92|5592.42|5591.92|526
1725371830000|2024-09-03 13:57:10|5592.17|5591.67|5592.17|5591.67|5592.17|5591.67|5591.42|5590.92|757
1725371840000|2024-09-03 13:57:20|5592.42|5591.92|5594.67|5594.17|5594.92|5594.42|5592.17|5591.67|719
1725371850000|2024-09-03 13:57:30|5594.92|5594.42|5594.17|5593.67|5595.42|5594.92|5593.92|5593.42|1054
1725371860000|2024-09-03 13:57:40|5594.42|5593.92|5596.67|5596.17|5596.67|5596.17|5594.42|5593.92|629
1725371870000|2024-09-03 13:57:50|5596.42|5595.92|5596.67|5596.17|5597.17|5596.67|5596.42|5595.92|944
1725371880000|2024-09-03 13:58:00|5596.92|5596.42|5595.92|5595.42|5597.17|5596.67|5595.67|5595.17|729
1725371890000|2024-09-03 13:58:10|5595.79|5595.29|5597.42|5596.92|5597.42|5596.92|5595.29|5594.79|726
1725371900000|2024-09-03 13:58:20|5597.92|5597.42|5598.79|5598.29|5599.42|5598.92|5597.79|5597.29|1120
1725371910000|2024-09-03 13:58:30|5598.67|5598.17|5598.17|5597.67|5599.17|5598.67|5598.04|5597.54|437
1725371920000|2024-09-03 13:58:40|5597.92|5597.42|5598.92|5598.42|5598.92|5598.42|5597.17|5596.67|618
1725371930000|2024-09-03 13:58:50|5599.17|5598.67|5600.42|5599.92|5601.42|5600.92|5598.92|5598.42|912
1725371940000|2024-09-03 13:59:00|5599.79|5599.29|5600.17|5599.67|5600.17|5599.67|5599.04|5598.54|643
1725371950000|2024-09-03 13:59:10|5600.29|5599.79|5597.92|5597.42|5600.29|5599.79|5597.92|5597.42|415
1725371960000|2024-09-03 13:59:20|5597.79|5597.29|5598.92|5598.42|5599.17|5598.67|5597.54|5597.04|463
1725371970000|2024-09-03 13:59:30|5599.04|5598.54|5600.29|5599.79|5600.42|5599.92|5598.92|5598.42|407
1725371980000|2024-09-03 13:59:40|5600.17|5599.67|5599.67|5599.17|5600.17|5599.67|5598.67|5598.17|244
1725371990000|2024-09-03 13:59:50|5600.04|5599.54|5600.29|5599.79|5600.42|5599.92|5599.67|5599.17|369
1725372000000|2024-09-03 14:00:00|5596.54|5596.04|5594.17|5593.67|5597.92|5597.42|5593.17|5592.67|2698
1725372010000|2024-09-03 14:00:10|5593.92|5593.42|5593.17|5592.67|5595.17|5594.67|5592.42|5591.92|1667
1725372020000|2024-09-03 14:00:20|5592.92|5592.42|5590.67|5590.17|5593.67|5593.17|5590.67|5590.17|1569
1725372030000|2024-09-03 14:00:30|5589.92|5589.42|5592.92|5592.42|5592.92|5592.42|5589.17|5588.67|2204
1725372040000|2024-09-03 14:00:40|5592.67|5592.17|5591.42|5590.92|5593.67|5593.17|5591.42|5590.92|1524
1725372050000|2024-09-03 14:00:50|5591.67|5591.17|5593.67|5593.17|5594.17|5593.67|5591.42|5590.92|1363
1725372060000|2024-09-03 14:01:00|5593.42|5592.92|5592.17|5591.67|5593.92|5593.42|5591.17|5590.67|1374
1725372070000|2024-09-03 14:01:10|5591.92|5591.42|5594.92|5594.42|5596.92|5596.42|5591.92|5591.42|2373
1725372080000|2024-09-03 14:01:20|5594.79|5594.29|5595.17|5594.67|5595.67|5595.17|5594.17|5593.67|868
1725372090000|2024-09-03 14:01:30|5594.92|5594.42|5593.42|5592.92|5595.67|5595.17|5593.42|5592.92|1071
1725372100000|2024-09-03 14:01:40|5593.54|5593.04|5594.42|5593.92|5594.42|5593.92|5592.67|5592.17|874
1725372110000|2024-09-03 14:01:50|5594.17|5593.67|5595.17|5594.67|5596.17|5595.67|5593.67|5593.17|987
1725372120000|2024-09-03 14:02:00|5595.42|5594.92|5593.67|5593.17|5595.67|5595.17|5593.67|5593.17|1113
1725372130000|2024-09-03 14:02:10|5593.92|5593.42|5593.17|5592.67|5593.92|5593.42|5592.42|5591.92|792
1725372140000|2024-09-03 14:02:20|5593.42|5592.92|5592.42|5591.92|5593.42|5592.92|5592.17|5591.67|884
1725372150000|2024-09-03 14:02:30|5592.17|5591.67|5593.79|5593.29|5594.17|5593.67|5591.67|5591.17|1069
1725372160000|2024-09-03 14:02:40|5593.67|5593.17|5591.67|5591.17|5593.67|5593.17|5591.17|5590.67|941
1725372170000|2024-09-03 14:02:50|5591.92|5591.42|5592.42|5591.92|5592.42|5591.92|5590.67|5590.17|881
1725372180000|2024-09-03 14:03:00|5591.79|5591.29|5591.67|5591.17|5591.92|5591.42|5590.92|5590.42|852
1725372190000|2024-09-03 14:03:10|5591.92|5591.42|5589.67|5589.17|5592.17|5591.67|5589.67|5589.17|839
1725372200000|2024-09-03 14:03:20|5589.79|5589.29|5586.42|5585.92|5590.17|5589.67|5586.42|5585.92|2638
1725372210000|2024-09-03 14:03:30|5586.17|5585.67|5585.92|5585.42|5587.42|5586.92|5585.42|5584.92|1365
1725372220000|2024-09-03 14:03:40|5586.17|5585.67|5585.42|5584.92|5586.67|5586.17|5584.92|5584.42|2346
1725372230000|2024-09-03 14:03:50|5585.54|5585.04|5585.17|5584.67|5586.17|5585.67|5585.17|5584.67|1551
1725372240000|2024-09-03 14:04:00|5584.42|5583.92|5581.17|5580.67|5584.42|5583.92|5581.17|5580.67|3607
1725372250000|2024-09-03 14:04:10|5580.92|5580.42|5581.92|5581.42|5582.17|5581.67|5580.17|5579.67|1397
1725372260000|2024-09-03 14:04:20|5581.67|5581.17|5580.67|5580.17|5582.17|5581.67|5580.17|5579.67|854
1725372270000|2024-09-03 14:04:30|5580.92|5580.42|5582.92|5582.42|5583.54|5583.04|5580.92|5580.42|1416
1725372280000|2024-09-03 14:04:40|5582.67|5582.17|5583.17|5582.67|5583.17|5582.67|5582.17|5581.67|979
1725372290000|2024-09-03 14:04:50|5582.92|5582.42|5582.92|5582.42|5583.67|5583.17|5582.42|5581.92|713
1725372300000|2024-09-03 14:05:00|5583.42|5582.92|5585.67|5585.17|5585.67|5585.17|5581.92|5581.42|1663
1725372310000|2024-09-03 14:05:10|5585.42|5584.92|5584.79|5584.29|5585.42|5584.92|5583.92|5583.42|875
1725372320000|2024-09-03 14:05:20|5584.42|5583.92|5584.67|5584.17|5584.92|5584.42|5583.92|5583.42|918
1725372330000|2024-09-03 14:05:30|5584.54|5584.04|5583.92|5583.42|5584.54|5584.04|5582.92|5582.42|720
1725372340000|2024-09-03 14:05:40|5583.67|5583.17|5582.92|5582.42|5583.92|5583.42|5582.92|5582.42|610
1725372350000|2024-09-03 14:05:50|5583.17|5582.67|5583.17|5582.67|5583.92|5583.42|5582.92|5582.42|698
1725372360000|2024-09-03 14:06:00|5583.42|5582.92|5581.92|5581.42|5583.42|5582.92|5581.92|5581.42|1153
1725372370000|2024-09-03 14:06:10|5582.17|5581.67|5582.67|5582.17|5582.92|5582.42|5581.67|5581.17|933
1725372380000|2024-09-03 14:06:20|5582.42|5581.92|5583.17|5582.67|5583.17|5582.67|5581.42|5580.92|1165
1725372390000|2024-09-03 14:06:30|5582.92|5582.42|5582.17|5581.67|5582.92|5582.42|5582.17|5581.67|777
1725372400000|2024-09-03 14:06:40|5582.29|5581.79|5584.17|5583.67|5584.67|5584.17|5582.17|5581.67|773
1725372410000|2024-09-03 14:06:50|5584.04|5583.54|5581.42|5580.92|5584.04|5583.54|5581.42|5580.92|661
1725372420000|2024-09-03 14:07:00|5581.67|5581.17|5581.17|5580.67|5581.92|5581.42|5581.17|5580.67|885
1725372430000|2024-09-03 14:07:10|5581.42|5580.92|5581.17|5580.67|5581.42|5580.92|5580.67|5580.17|973
1725372440000|2024-09-03 14:07:20|5581.42|5580.92|5581.17|5580.67|5581.67|5581.17|5580.92|5580.42|760
1725372450000|2024-09-03 14:07:30|5581.42|5580.92|5581.42|5580.92|5581.67|5581.17|5580.92|5580.42|630
1725372460000|2024-09-03 14:07:40|5581.54|5581.04|5582.42|5581.92|5583.42|5582.92|5581.54|5581.04|836
1725372470000|2024-09-03 14:07:50|5582.67|5582.17|5581.17|5580.67|5582.92|5582.42|5581.17|5580.67|533
1725372480000|2024-09-03 14:08:00|5581.42|5580.92|5581.92|5581.42|5582.42|5581.92|5580.92|5580.42|813
1725372490000|2024-09-03 14:08:10|5581.67|5581.17|5580.92|5580.42|5581.92|5581.42|5578.67|5578.17|3169
1725372500000|2024-09-03 14:08:20|5581.17|5580.67|5580.92|5580.42|5581.92|5581.42|5580.92|5580.42|1266
1725372510000|2024-09-03 14:08:30|5581.17|5580.67|5581.92|5581.42|5582.42|5581.92|5580.67|5580.17|1355
1725372520000|2024-09-03 14:08:40|5582.17|5581.67|5581.42|5580.92|5582.17|5581.67|5581.17|5580.67|647
1725372530000|2024-09-03 14:08:50|5581.17|5580.67|5581.17|5580.67|5581.67|5581.17|5580.67|5580.17|545
1725372540000|2024-09-03 14:09:00|5580.92|5580.42|5583.92|5583.42|5584.92|5584.42|5580.92|5580.42|1484
1725372550000|2024-09-03 14:09:10|5584.17|5583.67|5585.17|5584.67|5585.92|5585.42|5583.92|5583.42|1610
1725372560000|2024-09-03 14:09:20|5585.42|5584.92|5584.17|5583.67|5585.42|5584.92|5583.67|5583.17|723
1725372570000|2024-09-03 14:09:30|5583.92|5583.42|5584.17|5583.67|5584.67|5584.17|5583.42|5582.92|663
1725372580000|2024-09-03 14:09:40|5584.42|5583.92|5584.67|5584.17|5585.67|5585.17|5584.17|5583.67|1053
1725372590000|2024-09-03 14:09:50|5584.79|5584.29|5584.67|5584.17|5585.67|5585.17|5584.67|5584.17|752
1725372600000|2024-09-03 14:10:00|5584.62|5584.12|5585.12|5584.62|5585.12|5584.62|5583.87|5583.37|914
1725372610000|2024-09-03 14:10:10|5584.87|5584.37|5583.37|5582.87|5585.12|5584.62|5583.37|5582.87|927
1725372620000|2024-09-03 14:10:20|5583.12|5582.62|5583.12|5582.62|5583.87|5583.37|5583.12|5582.62|794
1725372630000|2024-09-03 14:10:30|5583.37|5582.87|5585.12|5584.62|5585.62|5585.12|5583.37|5582.87|993
1725372640000|2024-09-03 14:10:40|5584.87|5584.37|5585.37|5584.87|5585.62|5585.12|5584.37|5583.87|654
1725372650000|2024-09-03 14:10:50|5585.12|5584.62|5585.37|5584.87|5585.62|5585.12|5584.87|5584.37|722
1725372660000|2024-09-03 14:11:00|5585.12|5584.62|5584.87|5584.37|5585.12|5584.62|5583.87|5583.37|967
1725372670000|2024-09-03 14:11:10|5585.12|5584.62|5584.87|5584.37|5585.62|5585.12|5584.12|5583.62|584
1725372680000|2024-09-03 14:11:20|5585.37|5584.87|5584.62|5584.12|5585.62|5585.12|5584.49|5583.99|657
1725372690000|2024-09-03 14:11:30|5584.87|5584.37|5583.37|5582.87|5584.87|5584.37|5583.37|5582.87|473
1725372700000|2024-09-03 14:11:40|5582.87|5582.37|5582.12|5581.62|5582.87|5582.37|5581.87|5581.37|914
1725372710000|2024-09-03 14:11:50|5582.37|5581.87|5584.12|5583.62|5584.37|5583.87|5581.87|5581.37|707
1725372720000|2024-09-03 14:12:00|5583.87|5583.37|5583.37|5582.87|5584.37|5583.87|5583.24|5582.74|664
1725372730000|2024-09-03 14:12:10|5583.12|5582.62|5582.37|5581.87|5583.62|5583.12|5581.37|5580.87|1220
1725372740000|2024-09-03 14:12:20|5582.12|5581.62|5581.87|5581.37|5582.12|5581.62|5581.12|5580.62|819
1725372750000|2024-09-03 14:12:30|5582.12|5581.62|5580.37|5579.87|5582.62|5582.12|5580.37|5579.87|851
1725372760000|2024-09-03 14:12:40|5580.62|5580.12|5580.62|5580.12|5581.12|5580.62|5580.12|5579.62|680
1725372770000|2024-09-03 14:12:50|5580.37|5579.87|5580.62|5580.12|5580.87|5580.37|5580.12|5579.62|451
1725372780000|2024-09-03 14:13:00|5580.37|5579.87|5581.12|5580.62|5581.62|5581.12|5579.87|5579.37|827
1725372790000|2024-09-03 14:13:10|5580.87|5580.37|5580.62|5580.12|5581.37|5580.87|5580.12|5579.62|697
1725372800000|2024-09-03 14:13:20|5580.87|5580.37|5581.37|5580.87|5581.87|5581.37|5580.87|5580.37|473
1725372810000|2024-09-03 14:13:30|5581.12|5580.62|5580.37|5579.87|5581.24|5580.74|5579.62|5579.12|948
1725372820000|2024-09-03 14:13:40|5580.49|5579.99|5578.12|5577.62|5580.62|5580.12|5577.87|5577.37|1268
1725372830000|2024-09-03 14:13:50|5578.37|5577.87|5579.12|5578.62|5579.62|5579.12|5578.24|5577.74|634
1725372840000|2024-09-03 14:14:00|5578.99|5578.49|5578.12|5577.62|5579.62|5579.12|5577.87|5577.37|968
1725372850000|2024-09-03 14:14:10|5578.37|5577.87|5575.12|5574.62|5578.37|5577.87|5574.87|5574.37|3990
1725372860000|2024-09-03 14:14:20|5575.37|5574.87|5574.87|5574.37|5575.62|5575.12|5574.12|5573.62|1451
1725372870000|2024-09-03 14:14:30|5574.99|5574.49|5575.12|5574.62|5575.37|5574.87|5574.37|5573.87|1315
1725372880000|2024-09-03 14:14:40|5574.87|5574.37|5574.37|5573.87|5575.12|5574.62|5574.12|5573.62|1150
1725372890000|2024-09-03 14:14:50|5574.62|5574.12|5574.37|5573.87|5574.87|5574.37|5574.24|5573.74|748
1725372900000|2024-09-03 14:15:00|5574.12|5573.62|5572.87|5572.37|5574.12|5573.62|5572.12|5571.62|2608
1725372910000|2024-09-03 14:15:10|5572.62|5572.12|5576.37|5575.87|5576.37|5575.87|5572.37|5571.87|2247
1725372920000|2024-09-03 14:15:20|5576.12|5575.62|5574.87|5574.37|5576.37|5575.87|5574.87|5574.37|1268
1725372930000|2024-09-03 14:15:30|5574.62|5574.12|5575.37|5574.87|5575.62|5575.12|5574.12|5573.62|926
1725372940000|2024-09-03 14:15:40|5575.62|5575.12|5574.87|5574.37|5575.87|5575.37|5574.87|5574.37|722
1725372950000|2024-09-03 14:15:50|5575.12|5574.62|5575.62|5575.12|5575.62|5575.12|5574.62|5574.12|815
1725372960000|2024-09-03 14:16:00|5575.37|5574.87|5573.87|5573.37|5575.37|5574.87|5573.37|5572.87|1201
1725372970000|2024-09-03 14:16:10|5573.62|5573.12|5574.12|5573.62|5574.62|5574.12|5573.62|5573.12|529
1725372980000|2024-09-03 14:16:20|5574.24|5573.74|5575.12|5574.62|5575.12|5574.62|5573.99|5573.49|447
1725372990000|2024-09-03 14:16:30|5574.87|5574.37|5574.87|5574.37|5575.87|5575.37|5574.87|5574.37|706
1725373000000|2024-09-03 14:16:40|5574.49|5573.99|5575.37|5574.87|5576.12|5575.62|5574.49|5573.99|1016
1725373010000|2024-09-03 14:16:50|5575.12|5574.62|5575.37|5574.87|5575.37|5574.87|5574.74|5574.24|587
1725373020000|2024-09-03 14:17:00|5575.12|5574.62|5573.62|5573.12|5575.12|5574.62|5573.62|5573.12|1052
1725373030000|2024-09-03 14:17:10|5573.37|5572.87|5573.12|5572.62|5574.12|5573.62|5573.12|5572.62|736
1725373040000|2024-09-03 14:17:20|5573.37|5572.87|5573.62|5573.12|5573.74|5573.24|5572.62|5572.12|801
1725373050000|2024-09-03 14:17:30|5573.74|5573.24|5574.37|5573.87|5574.37|5573.87|5573.62|5573.12|1013
1725373060000|2024-09-03 14:17:40|5574.12|5573.62|5573.37|5572.87|5574.12|5573.62|5573.37|5572.87|457
1725373070000|2024-09-03 14:17:50|5573.62|5573.12|5573.62|5573.12|5573.62|5573.12|5573.12|5572.62|458
1725373080000|2024-09-03 14:18:00|5573.87|5573.37|5573.87|5573.37|5574.12|5573.62|5572.62|5572.12|804
1725373090000|2024-09-03 14:18:10|5574.62|5574.12|5576.62|5576.12|5576.62|5576.12|5574.37|5573.87|1054
1725373100000|2024-09-03 14:18:20|5576.87|5576.37|5578.62|5578.12|5578.87|5578.37|5576.87|5576.37|1554
1725373110000|2024-09-03 14:18:30|5578.37|5577.87|5577.62|5577.12|5578.87|5578.37|5577.62|5577.12|1090
1725373120000|2024-09-03 14:18:40|5577.87|5577.37|5575.87|5575.37|5577.87|5577.37|5575.62|5575.12|953
1725373130000|2024-09-03 14:18:50|5576.12|5575.62|5576.12|5575.62|5576.37|5575.87|5575.87|5575.37|784
1725373140000|2024-09-03 14:19:00|5575.87|5575.37|5577.62|5577.12|5577.87|5577.37|5575.62|5575.12|862
1725373150000|2024-09-03 14:19:10|5578.12|5577.62|5579.62|5579.12|5579.62|5579.12|5577.62|5577.12|971
1725373160000|2024-09-03 14:19:20|5579.49|5578.99|5578.12|5577.62|5579.62|5579.12|5578.12|5577.62|690
1725373170000|2024-09-03 14:19:30|5578.37|5577.87|5579.12|5578.62|5579.62|5579.12|5577.87|5577.37|805
1725373180000|2024-09-03 14:19:40|5578.87|5578.37|5579.12|5578.62|5579.12|5578.62|5577.87|5577.37|908
1725373190000|2024-09-03 14:19:50|5579.37|5578.87|5578.62|5578.12|5579.87|5579.37|5578.62|5578.12|760
1725373200000|2024-09-03 14:20:00|5578.87|5578.37|5579.12|5578.62|5579.37|5578.87|5577.87|5577.37|909
1725373210000|2024-09-03 14:20:10|5578.87|5578.37|5579.62|5579.12|5580.12|5579.62|5578.87|5578.37|891
1725373220000|2024-09-03 14:20:20|5579.74|5579.24|5578.37|5577.87|5579.87|5579.37|5578.37|5577.87|1196
1725373230000|2024-09-03 14:20:30|5578.62|5578.12|5577.74|5577.24|5578.62|5578.12|5577.62|5577.12|995
1725373240000|2024-09-03 14:20:40|5577.87|5577.37|5576.62|5576.12|5577.87|5577.37|5576.37|5575.87|624
1725373250000|2024-09-03 14:20:50|5576.87|5576.37|5577.12|5576.62|5577.62|5577.12|5576.37|5575.87|518
1725373260000|2024-09-03 14:21:00|5577.62|5577.12|5578.37|5577.87|5578.37|5577.87|5577.37|5576.87|462
1725373270000|2024-09-03 14:21:10|5578.12|5577.62|5579.12|5578.62|5579.37|5578.87|5577.87|5577.37|467
1725373280000|2024-09-03 14:21:20|5579.37|5578.87|5579.37|5578.87|5580.37|5579.87|5579.12|5578.62|966
1725373290000|2024-09-03 14:21:30|5579.12|5578.62|5579.62|5579.12|5579.62|5579.12|5578.87|5578.37|429
1725373300000|2024-09-03 14:21:40|5579.37|5578.87|5579.12|5578.62|5579.87|5579.37|5579.12|5578.62|712
1725373310000|2024-09-03 14:21:50|5578.87|5578.37|5579.12|5578.62|5579.49|5578.99|5578.87|5578.37|430
1725373320000|2024-09-03 14:22:00|5579.37|5578.87|5578.99|5578.49|5579.37|5578.87|5578.37|5577.87|659
1725373330000|2024-09-03 14:22:10|5578.87|5578.37|5578.12|5577.62|5579.62|5579.12|5577.62|5577.12|804
1725373340000|2024-09-03 14:22:20|5578.37|5577.87|5578.12|5577.62|5578.62|5578.12|5578.12|5577.62|393
1725373350000|2024-09-03 14:22:30|5578.37|5577.87|5580.37|5579.87|5580.37|5579.87|5577.87|5577.37|1327
1725373360000|2024-09-03 14:22:40|5580.87|5580.37|5581.62|5581.12|5582.12|5581.62|5580.37|5579.87|1151
1725373370000|2024-09-03 14:22:50|5581.37|5580.87|5580.37|5579.87|5581.87|5581.37|5580.37|5579.87|798
1725373380000|2024-09-03 14:23:00|5579.87|5579.37|5580.62|5580.12|5580.87|5580.37|5579.24|5578.74|1068
1725373390000|2024-09-03 14:23:10|5580.37|5579.87|5581.37|5580.87|5581.37|5580.87|5580.37|5579.87|526
1725373400000|2024-09-03 14:23:20|5581.24|5580.74|5579.87|5579.37|5581.24|5580.74|5579.62|5579.12|417
1725373410000|2024-09-03 14:23:30|5579.62|5579.12|5578.87|5578.37|5580.37|5579.87|5578.62|5578.12|411
1725373420000|2024-09-03 14:23:40|5579.12|5578.62|5578.37|5577.87|5579.12|5578.62|5578.12|5577.62|351
1725373430000|2024-09-03 14:23:50|5578.62|5578.12|5578.12|5577.62|5578.62|5578.12|5577.87|5577.37|390
1725373440000|2024-09-03 14:24:00|5578.62|5578.12|5579.12|5578.62|5579.62|5579.12|5578.37|5577.87|869
1725373450000|2024-09-03 14:24:10|5578.99|5578.49|5579.37|5578.87|5579.87|5579.37|5578.87|5578.37|499
1725373460000|2024-09-03 14:24:20|5579.62|5579.12|5578.62|5578.12|5579.62|5579.12|5578.37|5577.87|362
1725373470000|2024-09-03 14:24:30|5578.87|5578.37|5579.37|5578.87|5579.87|5579.37|5578.62|5578.12|320
1725373480000|2024-09-03 14:24:40|5579.24|5578.74|5579.12|5578.62|5580.12|5579.62|5579.12|5578.62|528
1725373490000|2024-09-03 14:24:50|5579.62|5579.12|5579.12|5578.62|5579.62|5579.12|5578.87|5578.37|564
1725373500000|2024-09-03 14:25:00|5578.87|5578.37|5579.12|5578.62|5579.37|5578.87|5578.37|5577.87|566
1725373510000|2024-09-03 14:25:10|5579.37|5578.87|5579.62|5579.12|5580.12|5579.62|5579.37|5578.87|354
1725373520000|2024-09-03 14:25:20|5579.74|5579.24|5579.87|5579.37|5580.37|5579.87|5579.62|5579.12|300
1725373530000|2024-09-03 14:25:30|5580.12|5579.62|5582.99|5582.49|5582.99|5582.49|5579.87|5579.37|828
1725373540000|2024-09-03 14:25:40|5582.87|5582.37|5581.87|5581.37|5582.87|5582.37|5581.87|5581.37|919
1725373550000|2024-09-03 14:25:50|5582.12|5581.62|5583.87|5583.37|5584.37|5583.87|5582.12|5581.62|1022
1725373560000|2024-09-03 14:26:00|5584.12|5583.62|5583.37|5582.87|5584.37|5583.87|5582.87|5582.37|1059
1725373570000|2024-09-03 14:26:10|5583.24|5582.74|5584.12|5583.62|5584.12|5583.62|5583.12|5582.62|515
1725373580000|2024-09-03 14:26:20|5583.87|5583.37|5583.37|5582.87|5584.12|5583.62|5582.87|5582.37|710
1725373590000|2024-09-03 14:26:30|5583.62|5583.12|5582.87|5582.37|5584.12|5583.62|5582.87|5582.37|640
1725373600000|2024-09-03 14:26:40|5583.12|5582.62|5582.37|5581.87|5583.12|5582.62|5581.12|5580.62|940
1725373610000|2024-09-03 14:26:50|5582.62|5582.12|5582.62|5582.12|5583.12|5582.62|5582.12|5581.62|611
1725373620000|2024-09-03 14:27:00|5582.49|5581.99|5581.87|5581.37|5582.62|5582.12|5581.37|5580.87|796
1725373630000|2024-09-03 14:27:10|5582.12|5581.62|5582.87|5582.37|5582.87|5582.37|5582.12|5581.62|393
1725373640000|2024-09-03 14:27:20|5583.12|5582.62|5583.37|5582.87|5584.37|5583.87|5583.12|5582.62|618
1725373650000|2024-09-03 14:27:30|5583.12|5582.62|5581.87|5581.37|5583.37|5582.87|5581.62|5581.12|437
1725373660000|2024-09-03 14:27:40|5581.62|5581.12|5580.37|5579.87|5581.62|5581.12|5580.12|5579.62|635
1725373670000|2024-09-03 14:27:50|5580.12|5579.62|5579.87|5579.37|5580.62|5580.12|5579.87|5579.37|417
1725373680000|2024-09-03 14:28:00|5579.62|5579.12|5579.37|5578.87|5579.87|5579.37|5579.12|5578.62|599
1725373690000|2024-09-03 14:28:10|5579.12|5578.62|5579.12|5578.62|5579.37|5578.87|5578.37|5577.87|579
1725373700000|2024-09-03 14:28:20|5578.87|5578.37|5579.62|5579.12|5579.87|5579.37|5578.87|5578.37|455
1725373710000|2024-09-03 14:28:30|5579.37|5578.87|5579.12|5578.62|5579.37|5578.87|5578.87|5578.37|309
1725373720000|2024-09-03 14:28:40|5578.99|5578.49|5578.37|5577.87|5579.12|5578.62|5578.12|5577.62|501
1725373730000|2024-09-03 14:28:50|5578.62|5578.12|5576.87|5576.37|5578.62|5578.12|5576.62|5576.12|956
1725373740000|2024-09-03 14:29:00|5577.12|5576.62|5577.87|5577.37|5577.87|5577.37|5576.87|5576.37|797
1725373750000|2024-09-03 14:29:10|5578.12|5577.62|5578.37|5577.87|5578.62|5578.12|5578.12|5577.62|291
1725373760000|2024-09-03 14:29:20|5578.62|5578.12|5579.37|5578.87|5579.62|5579.12|5578.62|5578.12|864
1725373770000|2024-09-03 14:29:30|5579.12|5578.62|5580.37|5579.87|5580.37|5579.87|5579.12|5578.62|534
1725373780000|2024-09-03 14:29:40|5580.12|5579.62|5580.12|5579.62|5580.24|5579.74|5578.87|5578.37|732
1725373790000|2024-09-03 14:29:50|5580.62|5580.12|5581.12|5580.62|5581.37|5580.87|5580.62|5580.12|1026
1725373800000|2024-09-03 14:30:00|5580.62|5580.12|5577.62|5577.12|5580.62|5580.12|5577.12|5576.62|1004
1725373810000|2024-09-03 14:30:10|5577.87|5577.37|5577.37|5576.87|5578.12|5577.62|5577.37|5576.87|578
1725373820000|2024-09-03 14:30:20|5577.62|5577.12|5577.12|5576.62|5577.62|5577.12|5576.62|5576.12|502
1725373830000|2024-09-03 14:30:30|5577.37|5576.87|5576.37|5575.87|5577.37|5576.87|5575.87|5575.37|1179
1725373840000|2024-09-03 14:30:40|5576.62|5576.12|5575.87|5575.37|5576.99|5576.49|5575.87|5575.37|519
1725373850000|2024-09-03 14:30:50|5576.12|5575.62|5576.62|5576.12|5577.12|5576.62|5576.12|5575.62|647
1725373860000|2024-09-03 14:31:00|5576.87|5576.37|5576.37|5575.87|5577.62|5577.12|5576.37|5575.87|663
1725373870000|2024-09-03 14:31:10|5576.12|5575.62|5575.62|5575.12|5576.37|5575.87|5575.37|5574.87|847
1725373880000|2024-09-03 14:31:20|5575.37|5574.87|5572.37|5571.87|5575.62|5575.12|5572.12|5571.62|2262
1725373890000|2024-09-03 14:31:30|5572.12|5571.62|5571.87|5571.37|5572.37|5571.87|5571.62|5571.12|1308
1725373900000|2024-09-03 14:31:40|5571.62|5571.12|5570.87|5570.37|5571.87|5571.37|5570.37|5569.87|1135
1725373910000|2024-09-03 14:31:50|5570.12|5569.62|5570.87|5570.37|5570.87|5570.37|5569.87|5569.37|1309
1725373920000|2024-09-03 14:32:00|5570.62|5570.12|5572.37|5571.87|5572.37|5571.87|5570.62|5570.12|1192
1725373930000|2024-09-03 14:32:10|5572.24|5571.74|5570.37|5569.87|5572.24|5571.74|5570.37|5569.87|931
1725373940000|2024-09-03 14:32:20|5569.62|5569.12|5569.37|5568.87|5570.37|5569.87|5569.37|5568.87|1271
1725373950000|2024-09-03 14:32:30|5569.12|5568.62|5570.37|5569.87|5570.62|5570.12|5569.12|5568.62|939
1725373960000|2024-09-03 14:32:40|5570.12|5569.62|5570.12|5569.62|5570.62|5570.12|5569.87|5569.37|998
1725373970000|2024-09-03 14:32:50|5569.87|5569.37|5570.87|5570.37|5570.87|5570.37|5569.87|5569.37|952
1725373980000|2024-09-03 14:33:00|5570.62|5570.12|5571.37|5570.87|5571.37|5570.87|5569.62|5569.12|861
1725373990000|2024-09-03 14:33:10|5571.62|5571.12|5572.74|5572.24|5573.12|5572.62|5571.12|5570.62|823
1725374000000|2024-09-03 14:33:20|5572.62|5572.12|5572.12|5571.62|5572.87|5572.37|5572.12|5571.62|514
1725374010000|2024-09-03 14:33:30|5572.37|5571.87|5573.37|5572.87|5573.62|5573.12|5572.12|5571.62|690
1725374020000|2024-09-03 14:33:40|5573.62|5573.12|5574.12|5573.62|5574.37|5573.87|5572.87|5572.37|722
1725374030000|2024-09-03 14:33:50|5573.87|5573.37|5572.87|5572.37|5573.87|5573.37|5572.87|5572.37|787
1725374040000|2024-09-03 14:34:00|5573.12|5572.62|5574.87|5574.37|5575.12|5574.62|5573.12|5572.62|652
1725374050000|2024-09-03 14:34:10|5575.12|5574.62|5574.37|5573.87|5575.37|5574.87|5574.37|5573.87|753
1725374060000|2024-09-03 14:34:20|5574.24|5573.74|5573.87|5573.37|5574.24|5573.74|5573.62|5573.12|483
1725374070000|2024-09-03 14:34:30|5574.12|5573.62|5572.87|5572.37|5574.12|5573.62|5572.62|5572.12|397
1725374080000|2024-09-03 14:34:40|5572.62|5572.12|5572.87|5572.37|5573.12|5572.62|5572.12|5571.62|401
1725374090000|2024-09-03 14:34:50|5573.12|5572.62|5572.12|5571.62|5573.37|5572.87|5572.12|5571.62|459
1725374100000|2024-09-03 14:35:00|5572.37|5571.87|5571.87|5571.37|5572.62|5572.12|5571.62|5571.12|735
1725374110000|2024-09-03 14:35:10|5571.62|5571.12|5571.37|5570.87|5571.87|5571.37|5571.12|5570.62|620
1725374120000|2024-09-03 14:35:20|5571.49|5570.99|5571.37|5570.87|5571.62|5571.12|5571.37|5570.87|386
1725374130000|2024-09-03 14:35:30|5571.49|5570.99|5571.12|5570.62|5572.12|5571.62|5570.87|5570.37|575
1725374140000|2024-09-03 14:35:40|5570.87|5570.37|5571.12|5570.62|5571.12|5570.62|5570.87|5570.37|323
1725374150000|2024-09-03 14:35:50|5570.87|5570.37|5570.62|5570.12|5571.24|5570.74|5570.12|5569.62|690
1725374160000|2024-09-03 14:36:00|5570.37|5569.87|5570.87|5570.37|5571.12|5570.62|5570.12|5569.62|486
1725374170000|2024-09-03 14:36:10|5571.12|5570.62|5570.62|5570.12|5571.37|5570.87|5570.12|5569.62|594
1725374180000|2024-09-03 14:36:20|5570.87|5570.37|5571.62|5571.12|5571.62|5571.12|5570.37|5569.87|350
1725374190000|2024-09-03 14:36:30|5571.87|5571.37|5572.37|5571.87|5572.87|5572.37|5571.62|5571.12|600
1725374200000|2024-09-03 14:36:40|5572.12|5571.62|5571.49|5570.99|5572.37|5571.87|5571.37|5570.87|339
1725374210000|2024-09-03 14:36:50|5571.37|5570.87|5571.62|5571.12|5571.87|5571.37|5571.12|5570.62|320
1725374220000|2024-09-03 14:37:00|5571.37|5570.87|5571.62|5571.12|5571.87|5571.37|5571.37|5570.87|584
1725374230000|2024-09-03 14:37:10|5571.37|5570.87|5571.12|5570.62|5571.87|5571.37|5571.12|5570.62|331
1725374240000|2024-09-03 14:37:20|5571.37|5570.87|5571.37|5570.87|5571.87|5571.37|5571.12|5570.62|269
1725374250000|2024-09-03 14:37:30|5571.24|5570.74|5573.12|5572.62|5573.12|5572.62|5571.24|5570.74|389
1725374260000|2024-09-03 14:37:40|5573.37|5572.87|5573.74|5573.24|5573.87|5573.37|5572.99|5572.49|478
1725374270000|2024-09-03 14:37:50|5573.62|5573.12|5573.12|5572.62|5573.87|5573.37|5572.62|5572.12|382
1725374280000|2024-09-03 14:38:00|5572.99|5572.49|5573.37|5572.87|5573.87|5573.37|5572.62|5572.12|523
1725374290000|2024-09-03 14:38:10|5573.12|5572.62|5572.37|5571.87|5573.37|5572.87|5572.12|5571.62|360
1725374300000|2024-09-03 14:38:20|5572.24|5571.74|5573.12|5572.62|5573.37|5572.87|5572.12|5571.62|455
1725374310000|2024-09-03 14:38:30|5572.99|5572.49|5573.37|5572.87|5573.37|5572.87|5572.87|5572.37|179
1725374320000|2024-09-03 14:38:40|5573.74|5573.24|5573.87|5573.37|5574.37|5573.87|5573.62|5573.12|523
1725374330000|2024-09-03 14:38:50|5573.74|5573.24|5571.62|5571.12|5573.74|5573.24|5571.62|5571.12|625
1725374340000|2024-09-03 14:39:00|5571.87|5571.37|5571.37|5570.87|5571.87|5571.37|5570.62|5570.12|717
1725374350000|2024-09-03 14:39:10|5571.62|5571.12|5572.37|5571.87|5572.87|5572.37|5571.62|5571.12|629
1725374360000|2024-09-03 14:39:20|5572.12|5571.62|5572.37|5571.87|5572.87|5572.37|5571.87|5571.37|356
1725374370000|2024-09-03 14:39:30|5572.49|5571.99|5572.37|5571.87|5572.87|5572.37|5572.12|5571.62|326
1725374380000|2024-09-03 14:39:40|5572.12|5571.62|5572.24|5571.74|5572.37|5571.87|5571.37|5570.87|442
1725374390000|2024-09-03 14:39:50|5572.12|5571.62|5571.74|5571.24|5572.37|5571.87|5571.62|5571.12|330
1725374400000|2024-09-03 14:40:00|5571.62|5571.12|5572.62|5572.12|5572.87|5572.37|5571.49|5570.99|695
1725374410000|2024-09-03 14:40:10|5572.87|5572.37|5572.37|5571.87|5573.37|5572.87|5572.24|5571.74|600
1725374420000|2024-09-03 14:40:20|5572.24|5571.74|5572.37|5571.87|5572.99|5572.49|5571.37|5570.87|1084
1725374430000|2024-09-03 14:40:30|5572.49|5571.99|5571.62|5571.12|5572.49|5571.99|5571.37|5570.87|252
1725374440000|2024-09-03 14:40:40|5572.12|5571.62|5571.87|5571.37|5572.62|5572.12|5571.87|5571.37|400
1725374450000|2024-09-03 14:40:50|5571.62|5571.12|5572.12|5571.62|5572.62|5572.12|5571.62|5571.12|429
1725374460000|2024-09-03 14:41:00|5572.37|5571.87|5573.12|5572.62|5573.24|5572.74|5572.37|5571.87|469
1725374470000|2024-09-03 14:41:10|5572.87|5572.37|5572.37|5571.87|5573.12|5572.62|5572.37|5571.87|371
1725374480000|2024-09-03 14:41:20|5572.12|5571.62|5571.62|5571.12|5572.12|5571.62|5571.62|5571.12|487
1725374490000|2024-09-03 14:41:30|5571.37|5570.87|5572.62|5572.12|5573.37|5572.87|5571.37|5570.87|590
1725374500000|2024-09-03 14:41:40|5572.74|5572.24|5572.12|5571.62|5572.74|5572.24|5571.62|5571.12|334
1725374510000|2024-09-03 14:41:50|5572.37|5571.87|5571.12|5570.62|5572.62|5572.12|5571.12|5570.62|671
1725374520000|2024-09-03 14:42:00|5570.74|5570.24|5572.37|5571.87|5572.37|5571.87|5570.74|5570.24|763
1725374530000|2024-09-03 14:42:10|5572.12|5571.62|5572.87|5572.37|5572.87|5572.37|5571.62|5571.12|387
1725374540000|2024-09-03 14:42:20|5572.62|5572.12|5572.12|5571.62|5572.87|5572.37|5571.87|5571.37|341
1725374550000|2024-09-03 14:42:30|5571.87|5571.37|5570.37|5569.87|5571.87|5571.37|5570.37|5569.87|614
1725374560000|2024-09-03 14:42:40|5570.62|5570.12|5570.37|5569.87|5570.87|5570.37|5570.24|5569.74|933
1725374570000|2024-09-03 14:42:50|5570.62|5570.12|5571.37|5570.87|5571.37|5570.87|5570.37|5569.87|414
1725374580000|2024-09-03 14:43:00|5571.62|5571.12|5572.87|5572.37|5572.87|5572.37|5571.62|5571.12|768
1725374590000|2024-09-03 14:43:10|5573.12|5572.62|5572.87|5572.37|5573.37|5572.87|5572.37|5571.87|519
1725374600000|2024-09-03 14:43:20|5572.99|5572.49|5572.12|5571.62|5572.99|5572.49|5571.62|5571.12|385
1725374610000|2024-09-03 14:43:30|5572.37|5571.87|5571.37|5570.87|5572.37|5571.87|5571.37|5570.87|457
1725374620000|2024-09-03 14:43:40|5571.12|5570.62|5570.99|5570.49|5571.37|5570.87|5570.87|5570.37|496
1725374630000|2024-09-03 14:43:50|5570.87|5570.37|5570.49|5569.99|5571.12|5570.62|5570.49|5569.99|714
1725374640000|2024-09-03 14:44:00|5570.62|5570.12|5570.37|5569.87|5570.62|5570.12|5569.87|5569.37|864
1725374650000|2024-09-03 14:44:10|5570.12|5569.62|5571.37|5570.87|5571.37|5570.87|5569.62|5569.12|859
1725374660000|2024-09-03 14:44:20|5571.49|5570.99|5570.37|5569.87|5571.87|5571.37|5570.37|5569.87|774
1725374670000|2024-09-03 14:44:30|5570.12|5569.62|5569.49|5568.99|5570.12|5569.62|5569.37|5568.87|1574
1725374680000|2024-09-03 14:44:40|5569.37|5568.87|5569.87|5569.37|5569.87|5569.37|5569.37|5568.87|260
1725374690000|2024-09-03 14:44:50|5569.62|5569.12|5570.12|5569.62|5570.62|5570.12|5569.62|5569.12|822
1725374700000|2024-09-03 14:45:00|5569.87|5569.37|5570.37|5569.87|5570.87|5570.37|5569.87|5569.37|647
1725374710000|2024-09-03 14:45:10|5570.12|5569.62|5569.87|5569.37|5571.12|5570.62|5569.62|5569.12|747
1725374720000|2024-09-03 14:45:20|5569.62|5569.12|5568.62|5568.12|5569.87|5569.37|5568.62|5568.12|923
1725374730000|2024-09-03 14:45:30|5568.87|5568.37|5568.37|5567.87|5569.12|5568.62|5567.12|5566.62|2371
1725374740000|2024-09-03 14:45:40|5568.49|5567.99|5567.62|5567.12|5568.87|5568.37|5567.37|5566.87|587
1725374750000|2024-09-03 14:45:50|5567.37|5566.87|5567.62|5567.12|5567.74|5567.24|5567.12|5566.62|828
1725374760000|2024-09-03 14:46:00|5567.49|5566.99|5567.87|5567.37|5568.37|5567.87|5567.37|5566.87|794
1725374770000|2024-09-03 14:46:10|5568.12|5567.62|5567.37|5566.87|5568.37|5567.87|5567.37|5566.87|578
1725374780000|2024-09-03 14:46:20|5567.12|5566.62|5565.87|5565.37|5567.37|5566.87|5565.37|5564.87|1617
1725374790000|2024-09-03 14:46:30|5565.62|5565.12|5565.12|5564.62|5566.12|5565.62|5564.87|5564.37|1038
1725374800000|2024-09-03 14:46:40|5564.87|5564.37|5565.12|5564.62|5565.62|5565.12|5564.37|5563.87|1151
1725374810000|2024-09-03 14:46:50|5565.37|5564.87|5564.62|5564.12|5565.37|5564.87|5564.62|5564.12|613
1725374820000|2024-09-03 14:47:00|5564.87|5564.37|5563.62|5563.12|5565.12|5564.62|5563.62|5563.12|1019
1725374830000|2024-09-03 14:47:10|5563.87|5563.37|5564.87|5564.37|5565.37|5564.87|5563.87|5563.37|1433
1725374840000|2024-09-03 14:47:20|5564.62|5564.12|5565.24|5564.74|5565.37|5564.87|5564.62|5564.12|587
1725374850000|2024-09-03 14:47:30|5565.37|5564.87|5565.37|5564.87|5566.37|5565.87|5565.37|5564.87|809
1725374860000|2024-09-03 14:47:40|5565.24|5564.74|5566.62|5566.12|5567.12|5566.62|5565.24|5564.74|1573
1725374870000|2024-09-03 14:47:50|5566.37|5565.87|5565.87|5565.37|5566.87|5566.37|5565.62|5565.12|714
1725374880000|2024-09-03 14:48:00|5566.12|5565.62|5566.37|5565.87|5566.62|5566.12|5565.87|5565.37|1076
1725374890000|2024-09-03 14:48:10|5566.62|5566.12|5566.37|5565.87|5566.87|5566.37|5565.62|5565.12|724
1725374900000|2024-09-03 14:48:20|5566.12|5565.62|5566.12|5565.62|5566.87|5566.37|5566.12|5565.62|718
1725374910000|2024-09-03 14:48:30|5565.87|5565.37|5565.12|5564.62|5566.12|5565.62|5564.87|5564.37|1063
1725374920000|2024-09-03 14:48:40|5564.87|5564.37|5566.12|5565.62|5566.12|5565.62|5564.12|5563.62|929
1725374930000|2024-09-03 14:48:50|5565.62|5565.12|5564.87|5564.37|5565.62|5565.12|5564.62|5564.12|524
1725374940000|2024-09-03 14:49:00|5565.12|5564.62|5565.37|5564.87|5565.87|5565.37|5565.12|5564.62|674
1725374950000|2024-09-03 14:49:10|5565.12|5564.62|5564.87|5564.37|5565.12|5564.62|5564.37|5563.87|778
1725374960000|2024-09-03 14:49:20|5564.74|5564.24|5564.62|5564.12|5565.12|5564.62|5564.12|5563.62|728
1725374970000|2024-09-03 14:49:30|5564.49|5563.99|5564.62|5564.12|5564.87|5564.37|5564.37|5563.87|802
1725374980000|2024-09-03 14:49:40|5564.87|5564.37|5562.62|5562.12|5564.87|5564.37|5562.12|5561.62|1356
1725374990000|2024-09-03 14:49:50|5562.87|5562.37|5562.12|5561.62|5563.37|5562.87|5562.12|5561.62|750
1725375000000|2024-09-03 14:50:00|5561.87|5561.37|5563.12|5562.62|5563.12|5562.62|5561.87|5561.37|1011
1725375010000|2024-09-03 14:50:10|5563.37|5562.87|5564.12|5563.62|5564.12|5563.62|5563.12|5562.62|948
1725375020000|2024-09-03 14:50:20|5564.37|5563.87|5565.12|5564.62|5565.62|5565.12|5564.37|5563.87|1255
1725375030000|2024-09-03 14:50:30|5565.37|5564.87|5563.87|5563.37|5565.37|5564.87|5563.62|5563.12|948
1725375040000|2024-09-03 14:50:40|5564.12|5563.62|5564.37|5563.87|5564.62|5564.12|5563.37|5562.87|801
1725375050000|2024-09-03 14:50:50|5564.24|5563.74|5563.37|5562.87|5564.37|5563.87|5563.37|5562.87|463
1725375060000|2024-09-03 14:51:00|5563.62|5563.12|5564.37|5563.87|5564.62|5564.12|5563.37|5562.87|704
1725375070000|2024-09-03 14:51:10|5564.24|5563.74|5564.12|5563.62|5564.37|5563.87|5563.12|5562.62|642
1725375080000|2024-09-03 14:51:20|5563.87|5563.37|5563.37|5562.87|5564.37|5563.87|5563.12|5562.62|681
1725375090000|2024-09-03 14:51:30|5563.49|5562.99|5563.12|5562.62|5563.62|5563.12|5562.87|5562.37|534
1725375100000|2024-09-03 14:51:40|5563.37|5562.87|5563.12|5562.62|5563.87|5563.37|5563.12|5562.62|409
1725375110000|2024-09-03 14:51:50|5563.37|5562.87|5563.12|5562.62|5563.87|5563.37|5563.12|5562.62|421
1725375120000|2024-09-03 14:52:00|5562.99|5562.49|5561.87|5561.37|5562.99|5562.49|5561.87|5561.37|1160
1725375130000|2024-09-03 14:52:10|5562.12|5561.62|5562.87|5562.37|5563.12|5562.62|5562.12|5561.62|644
1725375140000|2024-09-03 14:52:20|5562.62|5562.12|5562.12|5561.62|5563.12|5562.62|5561.87|5561.37|402
1725375150000|2024-09-03 14:52:30|5561.99|5561.49|5562.87|5562.37|5562.87|5562.37|5561.87|5561.37|585
1725375160000|2024-09-03 14:52:40|5562.62|5562.12|5563.12|5562.62|5563.37|5562.87|5562.37|5561.87|488
1725375170000|2024-09-03 14:52:50|5563.37|5562.87|5563.12|5562.62|5563.37|5562.87|5562.62|5562.12|493
1725375180000|2024-09-03 14:53:00|5563.24|5562.74|5563.37|5562.87|5564.12|5563.62|5563.24|5562.74|762
1725375190000|2024-09-03 14:53:10|5563.49|5562.99|5564.87|5564.37|5565.12|5564.62|5563.37|5562.87|1079
1725375200000|2024-09-03 14:53:20|5564.62|5564.12|5564.12|5563.62|5565.12|5564.62|5563.99|5563.49|847
1725375210000|2024-09-03 14:53:30|5563.87|5563.37|5563.62|5563.12|5564.37|5563.87|5563.37|5562.87|636
1725375220000|2024-09-03 14:53:40|5563.37|5562.87|5563.12|5562.62|5563.62|5563.12|5563.12|5562.62|332
1725375230000|2024-09-03 14:53:50|5562.87|5562.37|5562.12|5561.62|5563.12|5562.62|5562.12|5561.62|423
1725375240000|2024-09-03 14:54:00|5561.99|5561.49|5561.62|5561.12|5562.62|5562.12|5561.37|5560.87|936
1725375250000|2024-09-03 14:54:10|5561.37|5560.87|5561.12|5560.62|5561.62|5561.12|5560.12|5559.62|1366
1725375260000|2024-09-03 14:54:20|5560.99|5560.49|5560.87|5560.37|5561.37|5560.87|5560.62|5560.12|827
1725375270000|2024-09-03 14:54:30|5561.12|5560.62|5561.12|5560.62|5561.62|5561.12|5560.62|5560.12|861
1725375280000|2024-09-03 14:54:40|5561.37|5560.87|5560.62|5560.12|5561.62|5561.12|5560.62|5560.12|499
1725375290000|2024-09-03 14:54:50|5560.87|5560.37|5561.87|5561.37|5561.87|5561.37|5560.62|5560.12|473
1725375300000|2024-09-03 14:55:00|5561.62|5561.12|5563.12|5562.62|5563.37|5562.87|5561.37|5560.87|1158
1725375310000|2024-09-03 14:55:10|5562.87|5562.37|5564.12|5563.62|5564.12|5563.62|5562.62|5562.12|700
1725375320000|2024-09-03 14:55:20|5563.62|5563.12|5562.74|5562.24|5564.12|5563.62|5562.37|5561.87|1012
1725375330000|2024-09-03 14:55:30|5562.62|5562.12|5563.12|5562.62|5563.87|5563.37|5562.37|5561.87|975
1725375340000|2024-09-03 14:55:40|5563.37|5562.87|5563.12|5562.62|5564.12|5563.62|5562.87|5562.37|670
1725375350000|2024-09-03 14:55:50|5563.24|5562.74|5564.12|5563.62|5564.37|5563.87|5562.87|5562.37|589
1725375360000|2024-09-03 14:56:00|5563.87|5563.37|5562.87|5562.37|5564.12|5563.62|5562.87|5562.37|602
1725375370000|2024-09-03 14:56:10|5562.62|5562.12|5562.87|5562.37|5562.87|5562.37|5562.37|5561.87|407
1725375380000|2024-09-03 14:56:20|5563.37|5562.87|5564.12|5563.62|5564.12|5563.62|5563.37|5562.87|494
1725375390000|2024-09-03 14:56:30|5563.62|5563.12|5565.12|5564.62|5565.87|5565.37|5563.62|5563.12|1018
1725375400000|2024-09-03 14:56:40|5564.87|5564.37|5564.87|5564.37|5565.62|5565.12|5564.87|5564.37|695
1725375410000|2024-09-03 14:56:50|5564.62|5564.12|5563.37|5562.87|5564.62|5564.12|5563.37|5562.87|830
1725375420000|2024-09-03 14:57:00|5563.62|5563.12|5562.87|5562.37|5563.62|5563.12|5562.87|5562.37|715
1725375430000|2024-09-03 14:57:10|5563.12|5562.62|5562.87|5562.37|5563.24|5562.74|5562.62|5562.12|467
1725375440000|2024-09-03 14:57:20|5562.99|5562.49|5562.62|5562.12|5563.12|5562.62|5562.62|5562.12|441
1725375450000|2024-09-03 14:57:30|5562.87|5562.37|5563.62|5563.12|5563.62|5563.12|5562.87|5562.37|349
1725375460000|2024-09-03 14:57:40|5563.37|5562.87|5563.37|5562.87|5563.87|5563.37|5563.12|5562.62|577
1725375470000|2024-09-03 14:57:50|5563.12|5562.62|5563.62|5563.12|5563.87|5563.37|5563.12|5562.62|449
1725375480000|2024-09-03 14:58:00|5563.37|5562.87|5564.37|5563.87|5564.62|5564.12|5563.37|5562.87|803
1725375490000|2024-09-03 14:58:10|5564.62|5564.12|5564.87|5564.37|5565.37|5564.87|5564.12|5563.62|583
1725375500000|2024-09-03 14:58:20|5564.62|5564.12|5563.87|5563.37|5564.62|5564.12|5563.87|5563.37|477
1725375510000|2024-09-03 14:58:30|5563.74|5563.24|5562.87|5562.37|5563.87|5563.37|5562.87|5562.37|691
1725375520000|2024-09-03 14:58:40|5563.12|5562.62|5563.87|5563.37|5563.87|5563.37|5563.12|5562.62|366
1725375530000|2024-09-03 14:58:50|5563.74|5563.24|5563.62|5563.12|5564.12|5563.62|5563.62|5563.12|336
1725375540000|2024-09-03 14:59:00|5563.87|5563.37|5563.37|5562.87|5564.12|5563.62|5563.12|5562.62|474
1725375550000|2024-09-03 14:59:10|5563.12|5562.62|5562.37|5561.87|5563.24|5562.74|5561.87|5561.37|1025
1725375560000|2024-09-03 14:59:20|5562.12|5561.62|5562.87|5562.37|5563.12|5562.62|5562.12|5561.62|360
1725375570000|2024-09-03 14:59:30|5563.12|5562.62|5562.12|5561.62|5563.37|5562.87|5561.62|5561.12|614
1725375580000|2024-09-03 14:59:40|5562.37|5561.87|5562.87|5562.37|5563.12|5562.62|5562.12|5561.62|536
1725375590000|2024-09-03 14:59:50|5562.37|5561.87|5562.62|5562.12|5562.62|5562.12|5562.24|5561.74|377
1725375600000|2024-09-03 15:00:00|5562.87|5562.37|5563.12|5562.62|5563.37|5562.87|5562.37|5561.87|816
1725375610000|2024-09-03 15:00:10|5562.87|5562.37|5562.37|5561.87|5563.12|5562.62|5562.37|5561.87|557
1725375620000|2024-09-03 15:00:20|5562.87|5562.37|5561.37|5560.87|5562.87|5562.37|5561.37|5560.87|712
1725375630000|2024-09-03 15:00:30|5561.12|5560.62|5561.37|5560.87|5562.12|5561.62|5560.87|5560.37|734
1725375640000|2024-09-03 15:00:40|5561.12|5560.62|5562.12|5561.62|5562.37|5561.87|5561.12|5560.62|901
1725375650000|2024-09-03 15:00:50|5561.87|5561.37|5562.87|5562.37|5563.12|5562.62|5561.87|5561.37|458
1725375660000|2024-09-03 15:01:00|5563.12|5562.62|5565.87|5565.37|5565.87|5565.37|5563.12|5562.62|1322
1725375670000|2024-09-03 15:01:10|5565.74|5565.24|5567.87|5567.37|5567.87|5567.37|5565.37|5564.87|1566
1725375680000|2024-09-03 15:01:20|5568.12|5567.62|5569.12|5568.62|5569.37|5568.87|5568.12|5567.62|1749
1725375690000|2024-09-03 15:01:30|5568.87|5568.37|5569.12|5568.62|5569.12|5568.62|5568.37|5567.87|1354
1725375700000|2024-09-03 15:01:40|5568.87|5568.37|5569.62|5569.12|5570.37|5569.87|5568.87|5568.37|1554
1725375710000|2024-09-03 15:01:50|5569.37|5568.87|5567.87|5567.37|5569.37|5568.87|5567.87|5567.37|862
1725375720000|2024-09-03 15:02:00|5568.12|5567.62|5567.12|5566.62|5568.37|5567.87|5566.87|5566.37|805
1725375730000|2024-09-03 15:02:10|5567.37|5566.87|5567.62|5567.12|5568.12|5567.62|5567.37|5566.87|525
1725375740000|2024-09-03 15:02:20|5567.37|5566.87|5566.62|5566.12|5567.62|5567.12|5566.62|5566.12|1012
1725375750000|2024-09-03 15:02:30|5566.87|5566.37|5567.37|5566.87|5567.62|5567.12|5566.87|5566.37|609
1725375760000|2024-09-03 15:02:40|5567.62|5567.12|5566.87|5566.37|5567.62|5567.12|5566.87|5566.37|468
1725375770000|2024-09-03 15:02:50|5567.12|5566.62|5567.37|5566.87|5567.87|5567.37|5567.12|5566.62|536
1725375780000|2024-09-03 15:03:00|5567.12|5566.62|5567.12|5566.62|5568.12|5567.62|5567.12|5566.62|639
1725375790000|2024-09-03 15:03:10|5567.62|5567.12|5567.37|5566.87|5567.87|5567.37|5567.24|5566.74|373
1725375800000|2024-09-03 15:03:20|5567.12|5566.62|5569.37|5568.87|5569.37|5568.87|5567.12|5566.62|1127
1725375810000|2024-09-03 15:03:30|5569.12|5568.62|5571.12|5570.62|5571.62|5571.12|5569.12|5568.62|1468
1725375820000|2024-09-03 15:03:40|5570.87|5570.37|5569.87|5569.37|5571.12|5570.62|5569.62|5569.12|1455
1725375830000|2024-09-03 15:03:50|5569.62|5569.12|5568.87|5568.37|5569.62|5569.12|5568.62|5568.12|671
1725375840000|2024-09-03 15:04:00|5568.62|5568.12|5570.12|5569.62|5570.12|5569.62|5568.62|5568.12|769
1725375850000|2024-09-03 15:04:10|5569.87|5569.37|5570.87|5570.37|5570.87|5570.37|5569.87|5569.37|777
1725375860000|2024-09-03 15:04:20|5570.74|5570.24|5570.62|5570.12|5571.37|5570.87|5570.37|5569.87|1000
1725375870000|2024-09-03 15:04:30|5570.37|5569.87|5570.87|5570.37|5571.37|5570.87|5570.12|5569.62|827
1725375880000|2024-09-03 15:04:40|5571.12|5570.62|5571.12|5570.62|5571.87|5571.37|5570.87|5570.37|394
1725375890000|2024-09-03 15:04:50|5571.37|5570.87|5570.62|5570.12|5571.37|5570.87|5570.37|5569.87|575
1725375900000|2024-09-03 15:05:00|5570.37|5569.87|5569.87|5569.37|5570.37|5569.87|5569.37|5568.87|770
1725375910000|2024-09-03 15:05:10|5569.62|5569.12|5570.62|5570.12|5570.62|5570.12|5569.62|5569.12|364
1725375920000|2024-09-03 15:05:20|5570.37|5569.87|5569.12|5568.62|5570.62|5570.12|5568.87|5568.37|574
1725375930000|2024-09-03 15:05:30|5568.87|5568.37|5569.12|5568.62|5569.37|5568.87|5568.62|5568.12|596
1725375940000|2024-09-03 15:05:40|5568.87|5568.37|5568.62|5568.12|5568.87|5568.37|5568.37|5567.87|268
1725375950000|2024-09-03 15:05:50|5568.37|5567.87|5568.62|5568.12|5568.62|5568.12|5568.12|5567.62|455
1725375960000|2024-09-03 15:06:00|5568.12|5567.62|5568.12|5567.62|5568.62|5568.12|5567.62|5567.12|658
1725375970000|2024-09-03 15:06:10|5568.37|5567.87|5568.87|5568.37|5569.37|5568.87|5568.37|5567.87|395
1725375980000|2024-09-03 15:06:20|5568.74|5568.24|5568.99|5568.49|5569.12|5568.62|5568.62|5568.12|264
1725375990000|2024-09-03 15:06:30|5568.87|5568.37|5570.62|5570.12|5570.62|5570.12|5568.62|5568.12|417
1725376000000|2024-09-03 15:06:40|5570.37|5569.87|5571.62|5571.12|5571.62|5571.12|5570.12|5569.62|466
1725376010000|2024-09-03 15:06:50|5571.87|5571.37|5572.62|5572.12|5572.87|5572.37|5571.37|5570.87|1002
1725376020000|2024-09-03 15:07:00|5572.37|5571.87|5574.12|5573.62|5574.87|5574.37|5572.12|5571.62|1614
1725376030000|2024-09-03 15:07:10|5574.37|5573.87|5574.87|5574.37|5574.87|5574.37|5573.87|5573.37|1217
1725376040000|2024-09-03 15:07:20|5574.62|5574.12|5574.37|5573.87|5574.87|5574.37|5574.37|5573.87|592
1725376050000|2024-09-03 15:07:30|5574.62|5574.12|5574.37|5573.87|5575.12|5574.62|5574.37|5573.87|602
1725376060000|2024-09-03 15:07:40|5574.62|5574.12|5573.37|5572.87|5574.99|5574.49|5573.37|5572.87|576
1725376070000|2024-09-03 15:07:50|5573.62|5573.12|5574.37|5573.87|5574.37|5573.87|5573.37|5572.87|510
1725376080000|2024-09-03 15:08:00|5574.12|5573.62|5575.62|5575.12|5576.12|5575.62|5574.12|5573.62|664
1725376090000|2024-09-03 15:08:10|5575.37|5574.87|5575.37|5574.87|5575.62|5575.12|5575.12|5574.62|607
1725376100000|2024-09-03 15:08:20|5575.12|5574.62|5575.62|5575.12|5577.12|5576.62|5575.12|5574.62|1088
1725376110000|2024-09-03 15:08:30|5575.87|5575.37|5576.24|5575.74|5576.62|5576.12|5575.87|5575.37|385
1725376120000|2024-09-03 15:08:40|5576.12|5575.62|5576.12|5575.62|5576.87|5576.37|5575.99|5575.49|757
1725376130000|2024-09-03 15:08:50|5575.87|5575.37|5573.62|5573.12|5575.87|5575.37|5573.37|5572.87|1758
1725376140000|2024-09-03 15:09:00|5573.37|5572.87|5573.12|5572.62|5573.87|5573.37|5572.62|5572.12|942
1725376150000|2024-09-03 15:09:10|5572.87|5572.37|5572.62|5572.12|5573.12|5572.62|5572.37|5571.87|627
1725376160000|2024-09-03 15:09:20|5572.37|5571.87|5571.87|5571.37|5572.87|5572.37|5571.62|5571.12|437
1725376170000|2024-09-03 15:09:30|5572.12|5571.62|5572.37|5571.87|5572.37|5571.87|5571.62|5571.12|471
1725376180000|2024-09-03 15:09:40|5572.62|5572.12|5572.62|5572.12|5572.87|5572.37|5572.37|5571.87|308
1725376190000|2024-09-03 15:09:50|5572.74|5572.24|5571.37|5570.87|5572.74|5572.24|5570.87|5570.37|726
1725376200000|2024-09-03 15:10:00|5571.62|5571.12|5571.37|5570.87|5572.12|5571.62|5571.12|5570.62|528
1725376210000|2024-09-03 15:10:10|5571.12|5570.62|5571.62|5571.12|5572.12|5571.62|5571.12|5570.62|750
1725376220000|2024-09-03 15:10:20|5571.37|5570.87|5571.74|5571.24|5571.87|5571.37|5570.87|5570.37|508
1725376230000|2024-09-03 15:10:30|5571.62|5571.12|5571.62|5571.12|5571.87|5571.37|5571.37|5570.87|197
1725376240000|2024-09-03 15:10:40|5571.37|5570.87|5571.12|5570.62|5571.62|5571.12|5571.12|5570.62|365
1725376250000|2024-09-03 15:10:50|5571.37|5570.87|5571.37|5570.87|5571.62|5571.12|5570.87|5570.37|385
1725376260000|2024-09-03 15:11:00|5571.87|5571.37|5571.87|5571.37|5571.87|5571.37|5571.37|5570.87|427
1725376270000|2024-09-03 15:11:10|5572.12|5571.62|5571.12|5570.62|5572.62|5572.12|5571.12|5570.62|650
1725376280000|2024-09-03 15:11:20|5571.37|5570.87|5572.37|5571.87|5572.37|5571.87|5571.37|5570.87|291
1725376290000|2024-09-03 15:11:30|5572.49|5571.99|5572.12|5571.62|5572.62|5572.12|5572.12|5571.62|331
1725376300000|2024-09-03 15:11:40|5571.87|5571.37|5571.37|5570.87|5571.87|5571.37|5571.12|5570.62|250
1725376310000|2024-09-03 15:11:50|5571.62|5571.12|5571.87|5571.37|5571.87|5571.37|5571.62|5571.12|159
1725376320000|2024-09-03 15:12:00|5572.12|5571.62|5572.62|5572.12|5572.62|5572.12|5571.62|5571.12|314
1725376330000|2024-09-03 15:12:10|5573.12|5572.62|5573.87|5573.37|5573.87|5573.37|5573.12|5572.62|562
1725376340000|2024-09-03 15:12:20|5574.12|5573.62|5574.99|5574.49|5575.12|5574.62|5573.87|5573.37|519
1725376350000|2024-09-03 15:12:30|5575.12|5574.62|5575.37|5574.87|5575.87|5575.37|5575.12|5574.62|581
1725376360000|2024-09-03 15:12:40|5575.49|5574.99|5575.37|5574.87|5575.87|5575.37|5575.12|5574.62|538
1725376370000|2024-09-03 15:12:50|5575.62|5575.12|5575.12|5574.62|5575.62|5575.12|5574.87|5574.37|469
1725376380000|2024-09-03 15:13:00|5574.87|5574.37|5575.12|5574.62|5575.49|5574.99|5574.87|5574.37|571
1725376390000|2024-09-03 15:13:10|5575.37|5574.87|5575.87|5575.37|5576.37|5575.87|5575.37|5574.87|527
1725376400000|2024-09-03 15:13:20|5575.62|5575.12|5575.12|5574.62|5575.87|5575.37|5575.12|5574.62|477
1725376410000|2024-09-03 15:13:30|5574.87|5574.37|5573.87|5573.37|5575.12|5574.62|5573.87|5573.37|273
1725376420000|2024-09-03 15:13:40|5573.62|5573.12|5573.87|5573.37|5574.74|5574.24|5573.62|5573.12|644
1725376430000|2024-09-03 15:13:50|5573.99|5573.49|5573.62|5573.12|5574.37|5573.87|5573.37|5572.87|217
1725376440000|2024-09-03 15:14:00|5573.87|5573.37|5573.37|5572.87|5574.87|5574.37|5573.12|5572.62|898
1725376450000|2024-09-03 15:14:10|5573.62|5573.12|5573.37|5572.87|5573.62|5573.12|5572.87|5572.37|226
1725376460000|2024-09-03 15:14:20|5573.12|5572.62|5573.62|5573.12|5573.62|5573.12|5572.37|5571.87|476
1725376470000|2024-09-03 15:14:30|5573.37|5572.87|5572.62|5572.12|5573.62|5573.12|5572.12|5571.62|354
1725376480000|2024-09-03 15:14:40|5572.49|5571.99|5572.87|5572.37|5573.37|5572.87|5572.49|5571.99|252
1725376490000|2024-09-03 15:14:50|5572.62|5572.12|5573.12|5572.62|5573.12|5572.62|5572.37|5571.87|223
1725376500000|2024-09-03 15:15:00|5573.37|5572.87|5573.74|5573.24|5573.87|5573.37|5572.87|5572.37|511
1725376510000|2024-09-03 15:15:10|5573.87|5573.37|5575.37|5574.87|5575.37|5574.87|5573.62|5573.12|597
1725376520000|2024-09-03 15:15:20|5575.62|5575.12|5575.87|5575.37|5576.87|5576.37|5575.37|5574.87|813
1725376530000|2024-09-03 15:15:30|5575.62|5575.12|5574.37|5573.87|5575.87|5575.37|5574.37|5573.87|417
1725376540000|2024-09-03 15:15:40|5573.87|5573.37|5574.12|5573.62|5574.12|5573.62|5573.37|5572.87|572
1725376550000|2024-09-03 15:15:50|5574.37|5573.87|5574.24|5573.74|5574.87|5574.37|5573.87|5573.37|370
1725376560000|2024-09-03 15:16:00|5574.12|5573.62|5572.99|5572.49|5574.12|5573.62|5572.62|5572.12|548
1725376570000|2024-09-03 15:16:10|5573.12|5572.62|5573.62|5573.12|5573.62|5573.12|5573.12|5572.62|268
1725376580000|2024-09-03 15:16:20|5573.87|5573.37|5571.87|5571.37|5573.87|5573.37|5571.62|5571.12|477
1725376590000|2024-09-03 15:16:30|5571.99|5571.49|5572.87|5572.37|5572.99|5572.49|5571.87|5571.37|502
1725376600000|2024-09-03 15:16:40|5573.12|5572.62|5573.37|5572.87|5573.62|5573.12|5572.87|5572.37|317
1725376610000|2024-09-03 15:16:50|5573.49|5572.99|5572.62|5572.12|5573.49|5572.99|5572.62|5572.12|338
1725376620000|2024-09-03 15:17:00|5572.87|5572.37|5572.12|5571.62|5572.87|5572.37|5572.12|5571.62|346
1725376630000|2024-09-03 15:17:10|5572.37|5571.87|5571.12|5570.62|5572.87|5572.37|5570.87|5570.37|778
1725376640000|2024-09-03 15:17:20|5571.37|5570.87|5571.62|5571.12|5571.62|5571.12|5570.87|5570.37|396
1725376650000|2024-09-03 15:17:30|5571.37|5570.87|5571.12|5570.62|5571.37|5570.87|5570.87|5570.37|272
1725376660000|2024-09-03 15:17:40|5571.37|5570.87|5571.12|5570.62|5571.62|5571.12|5570.99|5570.49|230
1725376670000|2024-09-03 15:17:50|5571.24|5570.74|5570.62|5570.12|5571.37|5570.87|5570.37|5569.87|727
1725376680000|2024-09-03 15:18:00|5570.37|5569.87|5570.12|5569.62|5570.62|5570.12|5569.87|5569.37|821
1725376690000|2024-09-03 15:18:10|5570.24|5569.74|5570.62|5570.12|5570.87|5570.37|5570.12|5569.62|383
1725376700000|2024-09-03 15:18:20|5570.37|5569.87|5570.12|5569.62|5570.37|5569.87|5569.62|5569.12|393
1725376710000|2024-09-03 15:18:30|5570.37|5569.87|5570.62|5570.12|5570.62|5570.12|5570.37|5569.87|226
1725376720000|2024-09-03 15:18:40|5570.37|5569.87|5569.62|5569.12|5570.37|5569.87|5569.37|5568.87|427
1725376730000|2024-09-03 15:18:50|5569.74|5569.24|5569.12|5568.62|5569.87|5569.37|5568.87|5568.37|666
1725376740000|2024-09-03 15:19:00|5569.62|5569.12|5569.62|5569.12|5570.24|5569.74|5569.62|5569.12|538
1725376750000|2024-09-03 15:19:10|5569.37|5568.87|5569.87|5569.37|5570.12|5569.62|5569.37|5568.87|397
1725376760000|2024-09-03 15:19:20|5570.12|5569.62|5569.87|5569.37|5570.24|5569.74|5569.62|5569.12|310
1725376770000|2024-09-03 15:19:30|5570.12|5569.62|5570.62|5570.12|5570.87|5570.37|5570.12|5569.62|387
1725376780000|2024-09-03 15:19:40|5570.37|5569.87|5570.87|5570.37|5571.12|5570.62|5570.12|5569.62|482
1725376790000|2024-09-03 15:19:50|5571.12|5570.62|5570.87|5570.37|5571.12|5570.62|5570.62|5570.12|270
1725376800000|2024-09-03 15:20:00|5570.62|5570.12|5570.62|5570.12|5571.62|5571.12|5570.62|5570.12|708
1725376810000|2024-09-03 15:20:10|5570.87|5570.37|5570.62|5570.12|5571.62|5571.12|5570.62|5570.12|241
1725376820000|2024-09-03 15:20:20|5570.87|5570.37|5570.62|5570.12|5570.87|5570.37|5570.37|5569.87|228
1725376830000|2024-09-03 15:20:30|5570.87|5570.37|5572.12|5571.62|5572.12|5571.62|5570.74|5570.24|303
1725376840000|2024-09-03 15:20:40|5572.37|5571.87|5571.62|5571.12|5572.37|5571.87|5571.37|5570.87|376
1725376850000|2024-09-03 15:20:50|5571.87|5571.37|5571.62|5571.12|5572.12|5571.62|5571.37|5570.87|231
1725376860000|2024-09-03 15:21:00|5571.37|5570.87|5571.37|5570.87|5571.37|5570.87|5570.74|5570.24|344
1725376870000|2024-09-03 15:21:10|5571.62|5571.12|5572.12|5571.62|5572.12|5571.62|5571.37|5570.87|321
1725376880000|2024-09-03 15:21:20|5572.37|5571.87|5573.12|5572.62|5573.12|5572.62|5572.12|5571.62|312
1725376890000|2024-09-03 15:21:30|5572.87|5572.37|5572.87|5572.37|5573.37|5572.87|5572.62|5572.12|398
1725376900000|2024-09-03 15:21:40|5572.62|5572.12|5572.87|5572.37|5572.87|5572.37|5572.37|5571.87|424
1725376910000|2024-09-03 15:21:50|5572.62|5572.12|5571.87|5571.37|5572.87|5572.37|5571.87|5571.37|391
1725376920000|2024-09-03 15:22:00|5572.12|5571.62|5571.62|5571.12|5572.12|5571.62|5571.37|5570.87|240
1725376930000|2024-09-03 15:22:10|5571.49|5570.99|5571.62|5571.12|5571.62|5571.12|5570.62|5570.12|502
1725376940000|2024-09-03 15:22:20|5571.74|5571.24|5571.87|5571.37|5571.87|5571.37|5571.37|5570.87|295
1725376950000|2024-09-03 15:22:30|5572.12|5571.62|5571.12|5570.62|5572.12|5571.62|5571.12|5570.62|245
1725376960000|2024-09-03 15:22:40|5571.62|5571.12|5571.62|5571.12|5571.62|5571.12|5571.12|5570.62|395
1725376970000|2024-09-03 15:22:50|5571.87|5571.37|5571.87|5571.37|5572.12|5571.62|5571.12|5570.62|266
1725376980000|2024-09-03 15:23:00|5571.99|5571.49|5571.87|5571.37|5571.99|5571.49|5571.37|5570.87|389
1725376990000|2024-09-03 15:23:10|5571.37|5570.87|5570.37|5569.87|5571.37|5570.87|5570.12|5569.62|520
1725377000000|2024-09-03 15:23:20|5570.62|5570.12|5570.87|5570.37|5570.87|5570.37|5570.37|5569.87|219
1725377010000|2024-09-03 15:23:30|5570.62|5570.12|5570.37|5569.87|5571.12|5570.62|5570.37|5569.87|224
1725377020000|2024-09-03 15:23:40|5570.62|5570.12|5569.87|5569.37|5570.62|5570.12|5569.87|5569.37|335
1725377030000|2024-09-03 15:23:50|5570.12|5569.62|5570.12|5569.62|5570.37|5569.87|5570.12|5569.62|215
1725377040000|2024-09-03 15:24:00|5570.37|5569.87|5569.12|5568.62|5570.37|5569.87|5568.87|5568.37|1074
1725377050000|2024-09-03 15:24:10|5569.37|5568.87|5569.87|5569.37|5570.12|5569.62|5569.37|5568.87|473
1725377060000|2024-09-03 15:24:20|5570.12|5569.62|5570.12|5569.62|5570.37|5569.87|5569.87|5569.37|236
1725377070000|2024-09-03 15:24:30|5570.37|5569.87|5570.87|5570.37|5571.12|5570.62|5570.12|5569.62|377
1725377080000|2024-09-03 15:24:40|5571.12|5570.62|5571.12|5570.62|5571.12|5570.62|5570.87|5570.37|171
1725377090000|2024-09-03 15:24:50|5570.87|5570.37|5570.12|5569.62|5570.87|5570.37|5570.12|5569.62|327
1725377100000|2024-09-03 15:25:00|5570.37|5569.87|5570.87|5570.37|5571.12|5570.62|5570.37|5569.87|423
1725377110000|2024-09-03 15:25:10|5570.74|5570.24|5570.37|5569.87|5570.74|5570.24|5569.37|5568.87|570
1725377120000|2024-09-03 15:25:20|5570.49|5569.99|5570.87|5570.37|5571.12|5570.62|5570.37|5569.87|515
1725377130000|2024-09-03 15:25:30|5571.12|5570.62|5570.87|5570.37|5571.62|5571.12|5570.74|5570.24|388
1725377140000|2024-09-03 15:25:40|5570.99|5570.49|5571.62|5571.12|5571.62|5571.12|5570.99|5570.49|273
1725377150000|2024-09-03 15:25:50|5571.37|5570.87|5571.87|5571.37|5572.37|5571.87|5571.37|5570.87|346
1725377160000|2024-09-03 15:26:00|5572.12|5571.62|5572.12|5571.62|5572.37|5571.87|5571.62|5571.12|452
1725377170000|2024-09-03 15:26:10|5571.87|5571.37|5571.87|5571.37|5572.12|5571.62|5571.62|5571.12|289
1725377180000|2024-09-03 15:26:20|5571.74|5571.24|5572.37|5571.87|5572.49|5571.99|5571.62|5571.12|342
1725377190000|2024-09-03 15:26:30|5572.49|5571.99|5573.62|5573.12|5573.62|5573.12|5572.49|5571.99|505
1725377200000|2024-09-03 15:26:40|5574.62|5574.12|5574.62|5574.12|5575.12|5574.62|5574.12|5573.62|1036
1725377210000|2024-09-03 15:26:50|5574.87|5574.37|5574.87|5574.37|5574.87|5574.37|5574.37|5573.87|567
1725377220000|2024-09-03 15:27:00|5574.62|5574.12|5574.87|5574.37|5574.87|5574.37|5574.12|5573.62|856
1725377230000|2024-09-03 15:27:10|5574.62|5574.12|5574.62|5574.12|5575.62|5575.12|5574.62|5574.12|637
1725377240000|2024-09-03 15:27:20|5574.87|5574.37|5573.87|5573.37|5575.12|5574.62|5573.87|5573.37|385
1725377250000|2024-09-03 15:27:30|5574.12|5573.62|5574.12|5573.62|5574.49|5573.99|5573.37|5572.87|356
1725377260000|2024-09-03 15:27:40|5573.87|5573.37|5573.87|5573.37|5574.49|5573.99|5573.87|5573.37|235
1725377270000|2024-09-03 15:27:50|5574.12|5573.62|5573.87|5573.37|5574.49|5573.99|5573.87|5573.37|173
1725377280000|2024-09-03 15:28:00|5574.12|5573.62|5574.87|5574.37|5575.12|5574.62|5573.87|5573.37|416
1725377290000|2024-09-03 15:28:10|5574.62|5574.12|5574.62|5574.12|5574.87|5574.37|5574.37|5573.87|268
1725377300000|2024-09-03 15:28:20|5574.87|5574.37|5574.37|5573.87|5574.99|5574.49|5574.37|5573.87|268
1725377310000|2024-09-03 15:28:30|5574.62|5574.12|5573.12|5572.62|5574.62|5574.12|5572.87|5572.37|654
1725377320000|2024-09-03 15:28:40|5573.24|5572.74|5573.12|5572.62|5573.37|5572.87|5572.62|5572.12|423
1725377330000|2024-09-03 15:28:50|5573.37|5572.87|5572.87|5572.37|5573.37|5572.87|5572.87|5572.37|298
1725377340000|2024-09-03 15:29:00|5573.12|5572.62|5574.37|5573.87|5574.62|5574.12|5573.12|5572.62|630
1725377350000|2024-09-03 15:29:10|5574.12|5573.62|5574.12|5573.62|5574.49|5573.99|5574.12|5573.62|383
1725377360000|2024-09-03 15:29:20|5573.99|5573.49|5573.37|5572.87|5573.99|5573.49|5573.37|5572.87|386
1725377370000|2024-09-03 15:29:30|5573.24|5572.74|5573.12|5572.62|5573.87|5573.37|5573.12|5572.62|260
1725377380000|2024-09-03 15:29:40|5573.24|5572.74|5572.87|5572.37|5573.37|5572.87|5572.87|5572.37|283
1725377390000|2024-09-03 15:29:50|5573.12|5572.62|5573.12|5572.62|5573.37|5572.87|5573.12|5572.62|184
1725377400000|2024-09-03 15:30:00|5572.87|5572.37|5574.12|5573.62|5574.37|5573.87|5572.87|5572.37|681
1725377410000|2024-09-03 15:30:10|5573.87|5573.37|5574.87|5574.37|5574.87|5574.37|5573.62|5573.12|302
1725377420000|2024-09-03 15:30:20|5574.62|5574.12|5574.62|5574.12|5575.12|5574.62|5574.37|5573.87|333
1725377430000|2024-09-03 15:30:30|5574.87|5574.37|5574.37|5573.87|5574.87|5574.37|5574.12|5573.62|316
1725377440000|2024-09-03 15:30:40|5574.49|5573.99|5574.87|5574.37|5575.37|5574.87|5574.49|5573.99|693
1725377450000|2024-09-03 15:30:50|5575.12|5574.62|5574.62|5574.12|5575.37|5574.87|5574.62|5574.12|367
1725377460000|2024-09-03 15:31:00|5574.87|5574.37|5574.37|5573.87|5574.87|5574.37|5574.24|5573.74|360
1725377470000|2024-09-03 15:31:10|5574.12|5573.62|5572.37|5571.87|5574.12|5573.62|5572.12|5571.62|722
1725377480000|2024-09-03 15:31:20|5572.12|5571.62|5570.87|5570.37|5572.37|5571.87|5570.87|5570.37|506
1725377490000|2024-09-03 15:31:30|5571.12|5570.62|5571.37|5570.87|5571.62|5571.12|5570.87|5570.37|382
1725377500000|2024-09-03 15:31:40|5571.12|5570.62|5571.62|5571.12|5571.87|5571.37|5570.87|5570.37|389
1725377510000|2024-09-03 15:31:50|5571.37|5570.87|5571.12|5570.62|5571.37|5570.87|5570.87|5570.37|322
1725377520000|2024-09-03 15:32:00|5571.37|5570.87|5570.87|5570.37|5571.62|5571.12|5570.62|5570.12|392
1725377530000|2024-09-03 15:32:10|5570.62|5570.12|5570.87|5570.37|5571.12|5570.62|5570.62|5570.12|311
1725377540000|2024-09-03 15:32:20|5571.12|5570.62|5569.87|5569.37|5571.12|5570.62|5569.37|5568.87|531
1725377550000|2024-09-03 15:32:30|5570.12|5569.62|5568.62|5568.12|5570.37|5569.87|5568.62|5568.12|590
1725377560000|2024-09-03 15:32:40|5568.87|5568.37|5570.12|5569.62|5570.12|5569.62|5568.87|5568.37|325
1725377570000|2024-09-03 15:32:50|5569.87|5569.37|5570.37|5569.87|5570.62|5570.12|5569.87|5569.37|406
1725377580000|2024-09-03 15:33:00|5570.12|5569.62|5570.62|5570.12|5570.87|5570.37|5569.87|5569.37|351
1725377590000|2024-09-03 15:33:10|5570.37|5569.87|5570.87|5570.37|5571.12|5570.62|5570.24|5569.74|357
1725377600000|2024-09-03 15:33:20|5570.74|5570.24|5571.37|5570.87|5571.37|5570.87|5570.37|5569.87|265
1725377610000|2024-09-03 15:33:30|5571.62|5571.12|5572.37|5571.87|5572.62|5572.12|5571.62|5571.12|426
1725377620000|2024-09-03 15:33:40|5571.87|5571.37|5572.62|5572.12|5572.62|5572.12|5571.62|5571.12|250
1725377630000|2024-09-03 15:33:50|5572.49|5571.99|5572.87|5572.37|5573.12|5572.62|5572.37|5571.87|530
1725377640000|2024-09-03 15:34:00|5573.12|5572.62|5572.62|5572.12|5573.62|5573.12|5572.62|5572.12|452
1725377650000|2024-09-03 15:34:10|5572.37|5571.87|5572.37|5571.87|5572.62|5572.12|5571.87|5571.37|315
1725377660000|2024-09-03 15:34:20|5572.12|5571.62|5572.87|5572.37|5572.87|5572.37|5571.87|5571.37|342
1725377670000|2024-09-03 15:34:30|5572.62|5572.12|5573.87|5573.37|5573.87|5573.37|5572.62|5572.12|379
1725377680000|2024-09-03 15:34:40|5574.12|5573.62|5573.74|5573.24|5574.62|5574.12|5573.62|5573.12|605
1725377690000|2024-09-03 15:34:50|5573.62|5573.12|5573.12|5572.62|5573.62|5573.12|5572.87|5572.37|290
1725377700000|2024-09-03 15:35:00|5573.37|5572.87|5574.87|5574.37|5575.12|5574.62|5573.37|5572.87|640
1725377710000|2024-09-03 15:35:10|5575.12|5574.62|5575.12|5574.62|5576.37|5575.87|5575.12|5574.62|685
1725377720000|2024-09-03 15:35:20|5575.37|5574.87|5574.12|5573.62|5575.37|5574.87|5574.12|5573.62|328
1725377730000|2024-09-03 15:35:30|5574.37|5573.87|5575.37|5574.87|5575.37|5574.87|5574.37|5573.87|453
1725377740000|2024-09-03 15:35:40|5575.12|5574.62|5575.37|5574.87|5575.37|5574.87|5574.87|5574.37|346
1725377750000|2024-09-03 15:35:50|5575.62|5575.12|5577.37|5576.87|5577.87|5577.37|5575.62|5575.12|1108
1725377760000|2024-09-03 15:36:00|5577.62|5577.12|5576.74|5576.24|5577.62|5577.12|5576.62|5576.12|528
1725377770000|2024-09-03 15:36:10|5576.87|5576.37|5577.12|5576.62|5577.37|5576.87|5576.37|5575.87|664
1725377780000|2024-09-03 15:36:20|5577.37|5576.87|5578.37|5577.87|5578.37|5577.87|5577.12|5576.62|808
1725377790000|2024-09-03 15:36:30|5578.62|5578.12|5577.12|5576.62|5579.12|5578.62|5577.12|5576.62|722
1725377800000|2024-09-03 15:36:40|5576.87|5576.37|5576.37|5575.87|5577.37|5576.87|5576.37|5575.87|426
1725377810000|2024-09-03 15:36:50|5576.62|5576.12|5577.62|5577.12|5577.62|5577.12|5576.62|5576.12|321
1725377820000|2024-09-03 15:37:00|5577.37|5576.87|5577.62|5577.12|5577.62|5577.12|5577.12|5576.62|407
1725377830000|2024-09-03 15:37:10|5577.37|5576.87|5576.87|5576.37|5577.87|5577.37|5576.87|5576.37|411
1725377840000|2024-09-03 15:37:20|5576.62|5576.12|5576.74|5576.24|5576.87|5576.37|5576.12|5575.62|308
1725377850000|2024-09-03 15:37:30|5576.87|5576.37|5576.87|5576.37|5577.12|5576.62|5576.62|5576.12|378
1725377860000|2024-09-03 15:37:40|5576.74|5576.24|5576.37|5575.87|5576.87|5576.37|5576.12|5575.62|328
1725377870000|2024-09-03 15:37:50|5576.12|5575.62|5576.37|5575.87|5576.37|5575.87|5575.87|5575.37|319
1725377880000|2024-09-03 15:38:00|5576.12|5575.62|5575.37|5574.87|5576.12|5575.62|5575.37|5574.87|495
1725377890000|2024-09-03 15:38:10|5575.12|5574.62|5574.87|5574.37|5575.12|5574.62|5574.12|5573.62|465
1725377900000|2024-09-03 15:38:20|5574.74|5574.24|5575.37|5574.87|5575.37|5574.87|5574.62|5574.12|296
1725377910000|2024-09-03 15:38:30|5575.24|5574.74|5575.24|5574.74|5575.24|5574.74|5575.24|5574.74|79
1725377920000|2024-09-03 15:38:40|5575.12|5574.62|5574.37|5573.87|5575.12|5574.62|5573.87|5573.37|650
1725377930000|2024-09-03 15:38:50|5574.87|5574.37|5574.87|5574.37|5575.12|5574.62|5574.62|5574.12|358
1725377940000|2024-09-03 15:39:00|5575.12|5574.62|5574.12|5573.62|5575.12|5574.62|5573.62|5573.12|426
1725377950000|2024-09-03 15:39:10|5574.24|5573.74|5574.37|5573.87|5574.62|5574.12|5574.12|5573.62|216
1725377960000|2024-09-03 15:39:20|5574.62|5574.12|5574.62|5574.12|5574.62|5574.12|5574.12|5573.62|315
1725377970000|2024-09-03 15:39:30|5574.37|5573.87|5573.87|5573.37|5574.87|5574.37|5573.62|5573.12|340
1725377980000|2024-09-03 15:39:40|5574.12|5573.62|5574.12|5573.62|5574.62|5574.12|5574.12|5573.62|211
1725377990000|2024-09-03 15:39:50|5574.24|5573.74|5573.87|5573.37|5574.87|5574.37|5573.87|5573.37|575
1725378000000|2024-09-03 15:40:00|5573.62|5573.12|5573.87|5573.37|5573.87|5573.37|5573.37|5572.87|902
1725378010000|2024-09-03 15:40:10|5574.12|5573.62|5572.87|5572.37|5574.12|5573.62|5572.87|5572.37|475
1725378020000|2024-09-03 15:40:20|5573.12|5572.62|5571.62|5571.12|5573.12|5572.62|5570.87|5570.37|983
1725378030000|2024-09-03 15:40:30|5571.37|5570.87|5570.87|5570.37|5571.37|5570.87|5570.37|5569.87|874
1725378040000|2024-09-03 15:40:40|5571.12|5570.62|5571.62|5571.12|5571.87|5571.37|5571.12|5570.62|447
1725378050000|2024-09-03 15:40:50|5571.12|5570.62|5571.12|5570.62|5571.37|5570.87|5570.62|5570.12|571
1725378060000|2024-09-03 15:41:00|5570.87|5570.37|5571.12|5570.62|5571.12|5570.62|5570.37|5569.87|469
1725378070000|2024-09-03 15:41:10|5570.87|5570.37|5570.37|5569.87|5570.99|5570.49|5569.12|5568.62|977
1725378080000|2024-09-03 15:41:20|5570.12|5569.62|5569.87|5569.37|5570.12|5569.62|5569.62|5569.12|401
1725378090000|2024-09-03 15:41:30|5569.74|5569.24|5570.12|5569.62|5570.12|5569.62|5569.62|5569.12|272
1725378100000|2024-09-03 15:41:40|5570.37|5569.87|5569.37|5568.87|5570.37|5569.87|5569.12|5568.62|459
1725378110000|2024-09-03 15:41:50|5569.62|5569.12|5569.37|5568.87|5570.12|5569.62|5569.37|5568.87|602
1725378120000|2024-09-03 15:42:00|5569.62|5569.12|5568.62|5568.12|5569.62|5569.12|5568.37|5567.87|1079
1725378130000|2024-09-03 15:42:10|5569.12|5568.62|5569.12|5568.62|5569.62|5569.12|5568.62|5568.12|426
1725378140000|2024-09-03 15:42:20|5568.87|5568.37|5568.87|5568.37|5568.99|5568.49|5568.37|5567.87|540
1725378150000|2024-09-03 15:42:30|5569.12|5568.62|5569.37|5568.87|5569.62|5569.12|5569.12|5568.62|573
1725378160000|2024-09-03 15:42:40|5569.12|5568.62|5569.37|5568.87|5569.62|5569.12|5569.12|5568.62|310
1725378170000|2024-09-03 15:42:50|5569.24|5568.74|5569.12|5568.62|5569.62|5569.12|5568.87|5568.37|570
1725378180000|2024-09-03 15:43:00|5569.37|5568.87|5569.12|5568.62|5569.62|5569.12|5569.12|5568.62|431
1725378190000|2024-09-03 15:43:10|5568.87|5568.37|5567.12|5566.62|5568.87|5568.37|5566.87|5566.37|1474
1725378200000|2024-09-03 15:43:20|5566.87|5566.37|5567.37|5566.87|5567.99|5567.49|5566.87|5566.37|855
1725378210000|2024-09-03 15:43:30|5567.62|5567.12|5567.49|5566.99|5567.62|5567.12|5567.37|5566.87|310
1725378220000|2024-09-03 15:43:40|5567.37|5566.87|5568.37|5567.87|5568.37|5567.87|5567.37|5566.87|365
1725378230000|2024-09-03 15:43:50|5568.12|5567.62|5568.12|5567.62|5568.37|5567.87|5568.12|5567.62|209
1725378240000|2024-09-03 15:44:00|5568.37|5567.87|5568.87|5568.37|5569.12|5568.62|5568.37|5567.87|720
1725378250000|2024-09-03 15:44:10|5568.62|5568.12|5568.12|5567.62|5568.87|5568.37|5568.12|5567.62|306
1725378260000|2024-09-03 15:44:20|5567.87|5567.37|5567.62|5567.12|5568.12|5567.62|5567.37|5566.87|440
1725378270000|2024-09-03 15:44:30|5567.49|5566.99|5566.87|5566.37|5567.62|5567.12|5566.87|5566.37|438
1725378280000|2024-09-03 15:44:40|5567.12|5566.62|5567.37|5566.87|5567.37|5566.87|5566.87|5566.37|727
1725378290000|2024-09-03 15:44:50|5567.12|5566.62|5567.87|5567.37|5568.12|5567.62|5567.12|5566.62|337
1725378300000|2024-09-03 15:45:00|5568.12|5567.62|5568.37|5567.87|5569.12|5568.62|5568.12|5567.62|1244
1725378310000|2024-09-03 15:45:10|5568.62|5568.12|5570.12|5569.62|5570.12|5569.62|5568.62|5568.12|792
1725378320000|2024-09-03 15:45:20|5570.24|5569.74|5570.62|5570.12|5570.62|5570.12|5569.87|5569.37|792
1725378330000|2024-09-03 15:45:30|5570.74|5570.24|5570.87|5570.37|5571.12|5570.62|5570.37|5569.87|697
1725378340000|2024-09-03 15:45:40|5571.12|5570.62|5570.87|5570.37|5571.37|5570.87|5570.74|5570.24|266
1725378350000|2024-09-03 15:45:50|5570.62|5570.12|5571.62|5571.12|5571.87|5571.37|5570.62|5570.12|481
1725378360000|2024-09-03 15:46:00|5571.87|5571.37|5571.37|5570.87|5571.87|5571.37|5571.12|5570.62|724
1725378370000|2024-09-03 15:46:10|5571.12|5570.62|5571.37|5570.87|5571.37|5570.87|5571.12|5570.62|452
1725378380000|2024-09-03 15:46:20|5571.24|5570.74|5570.87|5570.37|5571.37|5570.87|5570.37|5569.87|427
1725378390000|2024-09-03 15:46:30|5570.37|5569.87|5570.12|5569.62|5570.87|5570.37|5570.12|5569.62|415
1725378400000|2024-09-03 15:46:40|5569.87|5569.37|5569.87|5569.37|5570.12|5569.62|5569.62|5569.12|249
1725378410000|2024-09-03 15:46:50|5569.62|5569.12|5569.62|5569.12|5570.12|5569.62|5569.37|5568.87|364
1725378420000|2024-09-03 15:47:00|5569.87|5569.37|5568.37|5567.87|5569.87|5569.37|5568.12|5567.62|509
1725378430000|2024-09-03 15:47:10|5568.24|5567.74|5568.12|5567.62|5568.37|5567.87|5568.12|5567.62|269
1725378440000|2024-09-03 15:47:20|5568.24|5567.74|5568.87|5568.37|5569.12|5568.62|5568.12|5567.62|358
1725378450000|2024-09-03 15:47:30|5568.62|5568.12|5568.62|5568.12|5568.87|5568.37|5568.62|5568.12|139
1725378460000|2024-09-03 15:47:40|5568.49|5567.99|5568.87|5568.37|5569.12|5568.62|5568.49|5567.99|242
1725378470000|2024-09-03 15:47:50|5569.12|5568.62|5568.62|5568.12|5569.12|5568.62|5568.62|5568.12|327
1725378480000|2024-09-03 15:48:00|5568.87|5568.37|5568.12|5567.62|5569.37|5568.87|5568.12|5567.62|565
1725378490000|2024-09-03 15:48:10|5568.37|5567.87|5568.49|5567.99|5568.62|5568.12|5568.12|5567.62|172
1725378500000|2024-09-03 15:48:20|5568.37|5567.87|5568.62|5568.12|5568.87|5568.37|5567.87|5567.37|287
1725378510000|2024-09-03 15:48:30|5568.87|5568.37|5570.12|5569.62|5570.12|5569.62|5568.87|5568.37|598
1725378520000|2024-09-03 15:48:40|5570.37|5569.87|5569.12|5568.62|5570.37|5569.87|5569.12|5568.62|359
1725378530000|2024-09-03 15:48:50|5568.62|5568.12|5568.37|5567.87|5569.12|5568.62|5568.12|5567.62|280
1725378540000|2024-09-03 15:49:00|5568.12|5567.62|5568.62|5568.12|5568.87|5568.37|5567.87|5567.37|716
1725378550000|2024-09-03 15:49:10|5568.74|5568.24|5568.37|5567.87|5568.74|5568.24|5568.37|5567.87|318
1725378560000|2024-09-03 15:49:20|5568.49|5567.99|5568.37|5567.87|5568.62|5568.12|5568.37|5567.87|219
1725378570000|2024-09-03 15:49:30|5568.24|5567.74|5568.62|5568.12|5568.62|5568.12|5568.24|5567.74|283
1725378580000|2024-09-03 15:49:40|5568.37|5567.87|5568.62|5568.12|5569.12|5568.62|5567.87|5567.37|395
1725378590000|2024-09-03 15:49:50|5568.74|5568.24|5568.37|5567.87|5568.87|5568.37|5568.37|5567.87|162
1725378600000|2024-09-03 15:50:00|5568.62|5568.12|5568.12|5567.62|5568.62|5568.12|5568.12|5567.62|250
1725378610000|2024-09-03 15:50:10|5568.24|5567.74|5568.37|5567.87|5568.37|5567.87|5568.12|5567.62|182
1725378620000|2024-09-03 15:50:20|5568.62|5568.12|5568.62|5568.12|5569.37|5568.87|5568.49|5567.99|324
1725378630000|2024-09-03 15:50:30|5568.37|5567.87|5568.12|5567.62|5568.37|5567.87|5567.12|5566.62|501
1725378640000|2024-09-03 15:50:40|5567.99|5567.49|5567.49|5566.99|5567.99|5567.49|5567.37|5566.87|205
1725378650000|2024-09-03 15:50:50|5567.62|5567.12|5567.37|5566.87|5567.87|5567.37|5567.37|5566.87|388
1725378660000|2024-09-03 15:51:00|5567.62|5567.12|5567.12|5566.62|5567.62|5567.12|5567.12|5566.62|273
1725378670000|2024-09-03 15:51:10|5567.37|5566.87|5567.49|5566.99|5567.62|5567.12|5567.12|5566.62|294
1725378680000|2024-09-03 15:51:20|5567.37|5566.87|5567.12|5566.62|5567.37|5566.87|5567.12|5566.62|140
1725378690000|2024-09-03 15:51:30|5567.37|5566.87|5567.49|5566.99|5567.87|5567.37|5567.12|5566.62|479
1725378700000|2024-09-03 15:51:40|5567.37|5566.87|5568.12|5567.62|5568.12|5567.62|5567.37|5566.87|194
1725378710000|2024-09-03 15:51:50|5567.99|5567.49|5567.87|5567.37|5567.99|5567.49|5567.62|5567.12|242
1725378720000|2024-09-03 15:52:00|5567.74|5567.24|5566.87|5566.37|5567.87|5567.37|5566.74|5566.24|555
1725378730000|2024-09-03 15:52:10|5567.12|5566.62|5567.62|5567.12|5567.62|5567.12|5566.87|5566.37|524
1725378740000|2024-09-03 15:52:20|5567.87|5567.37|5567.37|5566.87|5567.87|5567.37|5567.37|5566.87|125
1725378750000|2024-09-03 15:52:30|5567.12|5566.62|5566.62|5566.12|5567.12|5566.62|5566.37|5565.87|477
1725378760000|2024-09-03 15:52:40|5566.74|5566.24|5566.62|5566.12|5567.12|5566.62|5566.62|5566.12|660
1725378770000|2024-09-03 15:52:50|5566.37|5565.87|5566.12|5565.62|5566.37|5565.87|5566.12|5565.62|244
1725378780000|2024-09-03 15:53:00|5565.99|5565.49|5566.87|5566.37|5567.12|5566.62|5565.87|5565.37|990
1725378790000|2024-09-03 15:53:10|5567.12|5566.62|5567.37|5566.87|5567.37|5566.87|5566.87|5566.37|443
1725378800000|2024-09-03 15:53:20|5567.24|5566.74|5567.37|5566.87|5567.62|5567.12|5567.24|5566.74|322
1725378810000|2024-09-03 15:53:30|5567.62|5567.12|5567.37|5566.87|5567.62|5567.12|5567.12|5566.62|496
1725378820000|2024-09-03 15:53:40|5567.12|5566.62|5566.87|5566.37|5567.12|5566.62|5566.62|5566.12|476
1725378830000|2024-09-03 15:53:50|5566.74|5566.24|5566.62|5566.12|5566.74|5566.24|5566.12|5565.62|810
1725378840000|2024-09-03 15:54:00|5566.37|5565.87|5567.62|5567.12|5567.62|5567.12|5566.37|5565.87|562
1725378850000|2024-09-03 15:54:10|5567.37|5566.87|5568.62|5568.12|5568.62|5568.12|5567.37|5566.87|626
1725378860000|2024-09-03 15:54:20|5568.37|5567.87|5569.62|5569.12|5569.87|5569.37|5568.37|5567.87|653
1725378870000|2024-09-03 15:54:30|5569.37|5568.87|5569.24|5568.74|5570.37|5569.87|5569.12|5568.62|407
1725378880000|2024-09-03 15:54:40|5569.37|5568.87|5569.37|5568.87|5570.12|5569.62|5569.37|5568.87|352
1725378890000|2024-09-03 15:54:50|5569.24|5568.74|5569.62|5569.12|5569.62|5569.12|5569.12|5568.62|425
1725378900000|2024-09-03 15:55:00|5569.37|5568.87|5569.87|5569.37|5570.62|5570.12|5569.37|5568.87|802
1725378910000|2024-09-03 15:55:10|5570.12|5569.62|5569.49|5568.99|5570.62|5570.12|5569.37|5568.87|487
1725378920000|2024-09-03 15:55:20|5569.37|5568.87|5569.12|5568.62|5569.37|5568.87|5568.87|5568.37|371
1725378930000|2024-09-03 15:55:30|5568.87|5568.37|5568.37|5567.87|5568.87|5568.37|5567.87|5567.37|366
1725378940000|2024-09-03 15:55:40|5568.49|5567.99|5569.12|5568.62|5569.24|5568.74|5568.37|5567.87|331
1725378950000|2024-09-03 15:55:50|5569.37|5568.87|5568.37|5567.87|5569.37|5568.87|5568.37|5567.87|357
1725378960000|2024-09-03 15:56:00|5568.12|5567.62|5567.62|5567.12|5568.12|5567.62|5567.37|5566.87|370
1725378970000|2024-09-03 15:56:10|5567.49|5566.99|5566.87|5566.37|5567.62|5567.12|5566.87|5566.37|217
1725378980000|2024-09-03 15:56:20|5567.12|5566.62|5566.62|5566.12|5567.12|5566.62|5566.62|5566.12|343
1725378990000|2024-09-03 15:56:30|5566.87|5566.37|5566.62|5566.12|5566.87|5566.37|5566.37|5565.87|511
1725379000000|2024-09-03 15:56:40|5566.87|5566.37|5566.37|5565.87|5566.87|5566.37|5566.37|5565.87|280
1725379010000|2024-09-03 15:56:50|5566.24|5565.74|5565.37|5564.87|5566.24|5565.74|5564.62|5564.12|1943
1725379020000|2024-09-03 15:57:00|5565.62|5565.12|5565.87|5565.37|5565.87|5565.37|5565.37|5564.87|443
1725379030000|2024-09-03 15:57:10|5565.37|5564.87|5565.62|5565.12|5566.12|5565.62|5565.37|5564.87|683
1725379040000|2024-09-03 15:57:20|5565.87|5565.37|5565.62|5565.12|5566.12|5565.62|5565.37|5564.87|385
1725379050000|2024-09-03 15:57:30|5565.87|5565.37|5565.87|5565.37|5566.12|5565.62|5565.62|5565.12|218
1725379060000|2024-09-03 15:57:40|5566.12|5565.62|5566.12|5565.62|5566.12|5565.62|5565.74|5565.24|289
1725379070000|2024-09-03 15:57:50|5565.87|5565.37|5565.87|5565.37|5566.12|5565.62|5565.49|5564.99|327
1725379080000|2024-09-03 15:58:00|5565.62|5565.12|5565.37|5564.87|5565.99|5565.49|5565.37|5564.87|365
1725379090000|2024-09-03 15:58:10|5565.62|5565.12|5565.62|5565.12|5565.87|5565.37|5565.12|5564.62|571
1725379100000|2024-09-03 15:58:20|5565.49|5564.99|5566.37|5565.87|5566.37|5565.87|5565.37|5564.87|476
1725379110000|2024-09-03 15:58:30|5566.62|5566.12|5566.12|5565.62|5566.62|5566.12|5565.62|5565.12|375
1725379120000|2024-09-03 15:58:40|5565.87|5565.37|5565.87|5565.37|5566.12|5565.62|5565.62|5565.12|250
1725379130000|2024-09-03 15:58:50|5566.12|5565.62|5565.87|5565.37|5566.37|5565.87|5565.87|5565.37|357
1725379140000|2024-09-03 15:59:00|5566.12|5565.62|5565.37|5564.87|5566.12|5565.62|5565.12|5564.62|393
1725379150000|2024-09-03 15:59:10|5565.12|5564.62|5565.62|5565.12|5565.62|5565.12|5565.12|5564.62|268
1725379160000|2024-09-03 15:59:20|5565.37|5564.87|5565.87|5565.37|5565.87|5565.37|5565.37|5564.87|360
1725379170000|2024-09-03 15:59:30|5565.74|5565.24|5565.49|5564.99|5565.87|5565.37|5565.12|5564.62|389
1725379180000|2024-09-03 15:59:40|5565.62|5565.12|5565.62|5565.12|5565.62|5565.12|5565.37|5564.87|166
1725379190000|2024-09-03 15:59:50|5565.37|5564.87|5565.37|5564.87|5565.62|5565.12|5565.12|5564.62|340
1725379200000|2024-09-03 16:00:00|5565.12|5564.62|5565.87|5565.37|5565.87|5565.37|5564.87|5564.37|555
1725379210000|2024-09-03 16:00:10|5566.12|5565.62|5567.87|5567.37|5567.99|5567.49|5566.12|5565.62|934
1725379220000|2024-09-03 16:00:20|5568.12|5567.62|5567.62|5567.12|5568.12|5567.62|5567.37|5566.87|472
1725379230000|2024-09-03 16:00:30|5568.12|5567.62|5568.62|5568.12|5569.12|5568.62|5567.87|5567.37|965
1725379240000|2024-09-03 16:00:40|5568.87|5568.37|5567.62|5567.12|5569.12|5568.62|5567.62|5567.12|745
1725379250000|2024-09-03 16:00:50|5567.87|5567.37|5567.87|5567.37|5567.87|5567.37|5567.37|5566.87|246
1725379260000|2024-09-03 16:01:00|5567.62|5567.12|5568.87|5568.37|5569.12|5568.62|5567.62|5567.12|318
1725379270000|2024-09-03 16:01:10|5568.62|5568.12|5568.37|5567.87|5568.62|5568.12|5568.37|5567.87|241
1725379280000|2024-09-03 16:01:20|5568.24|5567.74|5568.37|5567.87|5568.62|5568.12|5568.12|5567.62|208
1725379290000|2024-09-03 16:01:30|5568.12|5567.62|5567.87|5567.37|5568.37|5567.87|5567.87|5567.37|145
1725379300000|2024-09-03 16:01:40|5567.62|5567.12|5567.37|5566.87|5567.62|5567.12|5567.12|5566.62|454
1725379310000|2024-09-03 16:01:50|5567.24|5566.74|5567.87|5567.37|5567.87|5567.37|5566.87|5566.37|174
1725379320000|2024-09-03 16:02:00|5568.12|5567.62|5569.12|5568.62|5569.12|5568.62|5567.87|5567.37|493
1725379330000|2024-09-03 16:02:10|5568.87|5568.37|5569.37|5568.87|5569.87|5569.37|5568.87|5568.37|374
1725379340000|2024-09-03 16:02:20|5569.24|5568.74|5570.12|5569.62|5570.12|5569.62|5569.24|5568.74|430
1725379350000|2024-09-03 16:02:30|5569.87|5569.37|5569.87|5569.37|5569.87|5569.37|5568.87|5568.37|625
1725379360000|2024-09-03 16:02:40|5569.62|5569.12|5569.62|5569.12|5569.62|5569.12|5569.37|5568.87|287
1725379370000|2024-09-03 16:02:50|5569.37|5568.87|5569.24|5568.74|5569.62|5569.12|5568.99|5568.49|305
1725379380000|2024-09-03 16:03:00|5569.12|5568.62|5568.12|5567.62|5569.37|5568.87|5567.87|5567.37|517
1725379390000|2024-09-03 16:03:10|5568.37|5567.87|5568.62|5568.12|5568.62|5568.12|5568.12|5567.62|257
1725379400000|2024-09-03 16:03:20|5568.49|5567.99|5568.37|5567.87|5568.62|5568.12|5568.37|5567.87|88
1725379410000|2024-09-03 16:03:30|5568.62|5568.12|5568.62|5568.12|5568.62|5568.12|5568.37|5567.87|247
1725379420000|2024-09-03 16:03:40|5568.37|5567.87|5568.87|5568.37|5568.87|5568.37|5568.37|5567.87|337
1725379430000|2024-09-03 16:03:50|5568.62|5568.12|5569.12|5568.62|5569.37|5568.87|5568.62|5568.12|303
1725379440000|2024-09-03 16:04:00|5568.99|5568.49|5570.12|5569.62|5570.12|5569.62|5568.87|5568.37|409
1725379450000|2024-09-03 16:04:10|5570.37|5569.87|5570.74|5570.24|5570.87|5570.37|5570.12|5569.62|865
1725379460000|2024-09-03 16:04:20|5570.62|5570.12|5570.49|5569.99|5570.87|5570.37|5570.37|5569.87|411
1725379470000|2024-09-03 16:04:30|5570.37|5569.87|5569.87|5569.37|5570.37|5569.87|5569.62|5569.12|311
1725379480000|2024-09-03 16:04:40|5569.62|5569.12|5569.62|5569.12|5569.62|5569.12|5569.37|5568.87|344
1725379490000|2024-09-03 16:04:50|5569.37|5568.87|5569.37|5568.87|5569.62|5569.12|5569.37|5568.87|135
1725379500000|2024-09-03 16:05:00|5569.12|5568.62|5569.62|5569.12|5569.62|5569.12|5568.87|5568.37|622
1725379510000|2024-09-03 16:05:10|5569.87|5569.37|5569.74|5569.24|5570.12|5569.62|5569.37|5568.87|186
1725379520000|2024-09-03 16:05:20|5569.87|5569.37|5569.62|5569.12|5569.87|5569.37|5569.62|5569.12|145
1725379530000|2024-09-03 16:05:30|5569.74|5569.24|5570.87|5570.37|5570.87|5570.37|5569.74|5569.24|425
1725379540000|2024-09-03 16:05:40|5570.74|5570.24|5571.12|5570.62|5571.37|5570.87|5570.74|5570.24|496
1725379550000|2024-09-03 16:05:50|5570.87|5570.37|5571.37|5570.87|5571.37|5570.87|5570.74|5570.24|561
1725379560000|2024-09-03 16:06:00|5571.62|5571.12|5569.87|5569.37|5571.62|5571.12|5569.87|5569.37|391
1725379570000|2024-09-03 16:06:10|5570.12|5569.62|5570.37|5569.87|5570.62|5570.12|5569.87|5569.37|354
1725379580000|2024-09-03 16:06:20|5570.24|5569.74|5570.24|5569.74|5570.24|5569.74|5569.87|5569.37|206
1725379590000|2024-09-03 16:06:30|5570.12|5569.62|5568.87|5568.37|5570.12|5569.62|5568.62|5568.12|338
1725379600000|2024-09-03 16:06:40|5569.12|5568.62|5567.24|5566.74|5569.12|5568.62|5567.12|5566.62|784
1725379610000|2024-09-03 16:06:50|5567.37|5566.87|5567.12|5566.62|5567.99|5567.49|5567.12|5566.62|461
1725379620000|2024-09-03 16:07:00|5566.87|5566.37|5565.87|5565.37|5566.87|5566.37|5565.87|5565.37|1228
1725379630000|2024-09-03 16:07:10|5566.12|5565.62|5566.12|5565.62|5566.87|5566.37|5565.87|5565.37|475
1725379640000|2024-09-03 16:07:20|5565.87|5565.37|5565.87|5565.37|5566.37|5565.87|5565.87|5565.37|744
1725379650000|2024-09-03 16:07:30|5566.12|5565.62|5565.12|5564.62|5566.24|5565.74|5565.12|5564.62|841
1725379660000|2024-09-03 16:07:40|5565.37|5564.87|5565.62|5565.12|5566.12|5565.62|5565.37|5564.87|354
1725379670000|2024-09-03 16:07:50|5565.37|5564.87|5565.62|5565.12|5565.62|5565.12|5565.37|5564.87|686
1725379680000|2024-09-03 16:08:00|5565.37|5564.87|5564.87|5564.37|5565.87|5565.37|5564.37|5563.87|684
1725379690000|2024-09-03 16:08:10|5565.12|5564.62|5564.37|5563.87|5565.12|5564.62|5564.12|5563.62|879
1725379700000|2024-09-03 16:08:20|5564.49|5563.99|5564.12|5563.62|5564.87|5564.37|5563.87|5563.37|398
1725379710000|2024-09-03 16:08:30|5563.99|5563.49|5564.62|5564.12|5564.62|5564.12|5563.87|5563.37|382
1725379720000|2024-09-03 16:08:40|5564.49|5563.99|5564.12|5563.62|5564.62|5564.12|5564.12|5563.62|286
1725379730000|2024-09-03 16:08:50|5563.62|5563.12|5564.12|5563.62|5564.12|5563.62|5563.62|5563.12|536
1725379740000|2024-09-03 16:09:00|5563.99|5563.49|5564.87|5564.37|5564.87|5564.37|5563.99|5563.49|421
1725379750000|2024-09-03 16:09:10|5564.62|5564.12|5564.87|5564.37|5565.37|5564.87|5564.62|5564.12|519
1725379760000|2024-09-03 16:09:20|5564.74|5564.24|5564.12|5563.62|5564.87|5564.37|5564.12|5563.62|225
1725379770000|2024-09-03 16:09:30|5564.37|5563.87|5564.62|5564.12|5564.74|5564.24|5564.37|5563.87|287
1725379780000|2024-09-03 16:09:40|5564.49|5563.99|5565.12|5564.62|5565.12|5564.62|5564.37|5563.87|212
1725379790000|2024-09-03 16:09:50|5564.99|5564.49|5564.62|5564.12|5565.12|5564.62|5564.62|5564.12|177
1725379800000|2024-09-03 16:10:00|5564.74|5564.24|5565.12|5564.62|5565.37|5564.87|5564.62|5564.12|416
1725379810000|2024-09-03 16:10:10|5565.24|5564.74|5563.12|5562.62|5565.37|5564.87|5563.12|5562.62|713
1725379820000|2024-09-03 16:10:20|5563.37|5562.87|5563.87|5563.37|5564.12|5563.62|5563.37|5562.87|228
1725379830000|2024-09-03 16:10:30|5563.62|5563.12|5564.37|5563.87|5564.62|5564.12|5563.62|5563.12|496
1725379840000|2024-09-03 16:10:40|5564.12|5563.62|5563.99|5563.49|5564.37|5563.87|5563.87|5563.37|220
1725379850000|2024-09-03 16:10:50|5563.87|5563.37|5563.87|5563.37|5563.87|5563.37|5563.62|5563.12|297
1725379860000|2024-09-03 16:11:00|5564.12|5563.62|5564.12|5563.62|5564.12|5563.62|5563.37|5562.87|205
1725379870000|2024-09-03 16:11:10|5563.87|5563.37|5564.62|5564.12|5565.12|5564.62|5563.87|5563.37|335
1725379880000|2024-09-03 16:11:20|5564.87|5564.37|5564.99|5564.49|5565.12|5564.62|5564.62|5564.12|211
1725379890000|2024-09-03 16:11:30|5565.37|5564.87|5566.12|5565.62|5566.12|5565.62|5565.24|5564.74|230
1725379900000|2024-09-03 16:11:40|5565.87|5565.37|5565.87|5565.37|5566.37|5565.87|5565.62|5565.12|309
1725379910000|2024-09-03 16:11:50|5565.74|5565.24|5566.12|5565.62|5566.12|5565.62|5565.74|5565.24|87
1725379920000|2024-09-03 16:12:00|5565.62|5565.12|5563.87|5563.37|5565.62|5565.12|5563.87|5563.37|441
1725379930000|2024-09-03 16:12:10|5563.62|5563.12|5561.62|5561.12|5563.62|5563.12|5561.62|5561.12|1606
1725379940000|2024-09-03 16:12:20|5561.87|5561.37|5563.12|5562.62|5564.12|5563.62|5561.87|5561.37|1058
1725379950000|2024-09-03 16:12:30|5563.37|5562.87|5563.12|5562.62|5563.37|5562.87|5562.87|5562.37|321
1725379960000|2024-09-03 16:12:40|5563.37|5562.87|5563.37|5562.87|5563.37|5562.87|5562.62|5562.12|305
1725379970000|2024-09-03 16:12:50|5563.49|5562.99|5564.12|5563.62|5564.37|5563.87|5563.49|5562.99|243
1725379980000|2024-09-03 16:13:00|5564.37|5563.87|5564.62|5564.12|5565.37|5564.87|5564.12|5563.62|392
1725379990000|2024-09-03 16:13:10|5564.49|5563.99|5564.87|5564.37|5565.12|5564.62|5564.12|5563.62|206
1725380000000|2024-09-03 16:13:20|5564.62|5564.12|5564.37|5563.87|5565.12|5564.62|5564.37|5563.87|199
1725380010000|2024-09-03 16:13:30|5564.24|5563.74|5563.62|5563.12|5564.24|5563.74|5563.37|5562.87|321
1725380020000|2024-09-03 16:13:40|5563.37|5562.87|5564.62|5564.12|5564.62|5564.12|5563.37|5562.87|248
1725380030000|2024-09-03 16:13:50|5564.37|5563.87|5565.62|5565.12|5565.62|5565.12|5564.37|5563.87|247
1725380040000|2024-09-03 16:14:00|5565.49|5564.99|5565.87|5565.37|5566.12|5565.62|5565.12|5564.62|382
1725380050000|2024-09-03 16:14:10|5566.12|5565.62|5566.87|5566.37|5567.12|5566.62|5565.87|5565.37|499
1725380060000|2024-09-03 16:14:20|5567.12|5566.62|5567.87|5567.37|5567.87|5567.37|5567.12|5566.62|370
1725380070000|2024-09-03 16:14:30|5567.62|5567.12|5567.62|5567.12|5567.62|5567.12|5567.12|5566.62|286
1725380080000|2024-09-03 16:14:40|5567.87|5567.37|5567.87|5567.37|5568.37|5567.87|5567.87|5567.37|476
1725380090000|2024-09-03 16:14:50|5567.99|5567.49|5569.12|5568.62|5569.37|5568.87|5567.99|5567.49|609
1725380100000|2024-09-03 16:15:00|5568.87|5568.37|5567.87|5567.37|5569.12|5568.62|5567.87|5567.37|515
1725380110000|2024-09-03 16:15:10|5567.99|5567.49|5568.37|5567.87|5568.37|5567.87|5567.87|5567.37|311
1725380120000|2024-09-03 16:15:20|5568.12|5567.62|5568.37|5567.87|5568.62|5568.12|5567.87|5567.37|314
1725380130000|2024-09-03 16:15:30|5568.12|5567.62|5567.62|5567.12|5568.12|5567.62|5567.37|5566.87|198
1725380140000|2024-09-03 16:15:40|5567.37|5566.87|5568.37|5567.87|5568.49|5567.99|5567.12|5566.62|330
1725380150000|2024-09-03 16:15:50|5568.49|5567.99|5567.62|5567.12|5568.49|5567.99|5567.62|5567.12|240
1725380160000|2024-09-03 16:16:00|5567.87|5567.37|5569.37|5568.87|5569.37|5568.87|5567.62|5567.12|718
1725380170000|2024-09-03 16:16:10|5569.12|5568.62|5570.37|5569.87|5570.37|5569.87|5568.87|5568.37|446
1725380180000|2024-09-03 16:16:20|5570.62|5570.12|5570.37|5569.87|5570.87|5570.37|5570.37|5569.87|484
1725380190000|2024-09-03 16:16:30|5570.49|5569.99|5570.87|5570.37|5571.12|5570.62|5570.49|5569.99|438
1725380200000|2024-09-03 16:16:40|5571.12|5570.62|5571.12|5570.62|5571.12|5570.62|5570.62|5570.12|382
1725380210000|2024-09-03 16:16:50|5571.37|5570.87|5571.37|5570.87|5571.62|5571.12|5571.12|5570.62|502
1725380220000|2024-09-03 16:17:00|5571.87|5571.37|5571.87|5571.37|5572.87|5572.37|5571.87|5571.37|978
1725380230000|2024-09-03 16:17:10|5572.12|5571.62|5572.62|5572.12|5573.87|5573.37|5572.12|5571.62|2210
1725380240000|2024-09-03 16:17:20|5572.37|5571.87|5572.87|5572.37|5572.87|5572.37|5572.12|5571.62|358
1725380250000|2024-09-03 16:17:30|5573.12|5572.62|5573.37|5572.87|5573.62|5573.12|5572.87|5572.37|800
1725380260000|2024-09-03 16:17:40|5573.62|5573.12|5572.62|5572.12|5573.62|5573.12|5572.62|5572.12|614
1725380270000|2024-09-03 16:17:50|5572.74|5572.24|5572.37|5571.87|5572.87|5572.37|5572.37|5571.87|283
1725380280000|2024-09-03 16:18:00|5572.62|5572.12|5572.12|5571.62|5572.87|5572.37|5572.12|5571.62|499
1725380290000|2024-09-03 16:18:10|5572.37|5571.87|5571.37|5570.87|5572.37|5571.87|5571.37|5570.87|686
1725380300000|2024-09-03 16:18:20|5571.49|5570.99|5571.12|5570.62|5571.62|5571.12|5570.62|5570.12|1053
1725380310000|2024-09-03 16:18:30|5571.37|5570.87|5570.87|5570.37|5571.37|5570.87|5570.37|5569.87|304
1725380320000|2024-09-03 16:18:40|5570.62|5570.12|5570.87|5570.37|5570.87|5570.37|5570.62|5570.12|129
1725380330000|2024-09-03 16:18:50|5570.62|5570.12|5571.37|5570.87|5571.62|5571.12|5570.62|5570.12|194
1725380340000|2024-09-03 16:19:00|5571.49|5570.99|5571.62|5571.12|5571.87|5571.37|5571.37|5570.87|220
1725380350000|2024-09-03 16:19:10|5571.49|5570.99|5571.87|5571.37|5571.87|5571.37|5571.49|5570.99|149
1725380360000|2024-09-03 16:19:20|5571.62|5571.12|5571.87|5571.37|5571.87|5571.37|5571.12|5570.62|152
1725380370000|2024-09-03 16:19:30|5572.12|5571.62|5572.12|5571.62|5572.37|5571.87|5572.12|5571.62|182
1725380380000|2024-09-03 16:19:40|5571.87|5571.37|5570.24|5569.74|5571.87|5571.37|5570.12|5569.62|290
1725380390000|2024-09-03 16:19:50|5570.12|5569.62|5570.62|5570.12|5570.62|5570.12|5570.12|5569.62|210
1725380400000|2024-09-03 16:20:00|5570.37|5569.87|5571.24|5570.74|5571.49|5570.99|5570.37|5569.87|428
1725380410000|2024-09-03 16:20:10|5571.12|5570.62|5571.62|5571.12|5571.87|5571.37|5571.12|5570.62|279
1725380420000|2024-09-03 16:20:20|5571.87|5571.37|5569.62|5569.12|5571.99|5571.49|5569.24|5568.74|676
1725380430000|2024-09-03 16:20:30|5569.87|5569.37|5569.87|5569.37|5570.37|5569.87|5569.62|5569.12|280
1725380440000|2024-09-03 16:20:40|5569.74|5569.24|5570.37|5569.87|5570.62|5570.12|5569.62|5569.12|171
1725380450000|2024-09-03 16:20:50|5570.62|5570.12|5570.87|5570.37|5570.87|5570.37|5570.37|5569.87|173
1725380460000|2024-09-03 16:21:00|5570.62|5570.12|5569.87|5569.37|5570.62|5570.12|5569.87|5569.37|203
1725380470000|2024-09-03 16:21:10|5570.12|5569.62|5571.12|5570.62|5571.12|5570.62|5569.87|5569.37|266
1725380480000|2024-09-03 16:21:20|5570.87|5570.37|5571.37|5570.87|5571.62|5571.12|5570.87|5570.37|189
1725380490000|2024-09-03 16:21:30|5571.12|5570.62|5571.12|5570.62|5571.24|5570.74|5570.87|5570.37|248
1725380500000|2024-09-03 16:21:40|5571.24|5570.74|5571.37|5570.87|5571.87|5571.37|5571.12|5570.62|182
1725380510000|2024-09-03 16:21:50|5571.24|5570.74|5571.37|5570.87|5571.62|5571.12|5571.12|5570.62|160
1725380520000|2024-09-03 16:22:00|5571.12|5570.62|5571.62|5571.12|5572.37|5571.87|5571.12|5570.62|236
1725380530000|2024-09-03 16:22:10|5571.37|5570.87|5571.12|5570.62|5571.37|5570.87|5570.62|5570.12|290
1725380540000|2024-09-03 16:22:20|5571.37|5570.87|5571.62|5571.12|5571.62|5571.12|5571.12|5570.62|317
1725380550000|2024-09-03 16:22:30|5571.49|5570.99|5571.12|5570.62|5571.87|5571.37|5571.12|5570.62|100
1725380560000|2024-09-03 16:22:40|5571.37|5570.87|5571.12|5570.62|5571.37|5570.87|5570.87|5570.37|152
1725380570000|2024-09-03 16:22:50|5570.87|5570.37|5571.37|5570.87|5571.87|5571.37|5570.87|5570.37|167
1725380580000|2024-09-03 16:23:00|5571.62|5571.12|5571.37|5570.87|5571.62|5571.12|5570.62|5570.12|197
1725380590000|2024-09-03 16:23:10|5571.24|5570.74|5571.12|5570.62|5571.37|5570.87|5570.87|5570.37|269
1725380600000|2024-09-03 16:23:20|5570.99|5570.49|5569.87|5569.37|5571.12|5570.62|5569.87|5569.37|365
1725380610000|2024-09-03 16:23:30|5570.12|5569.62|5568.37|5567.87|5570.12|5569.62|5568.12|5567.62|713
1725380620000|2024-09-03 16:23:40|5568.62|5568.12|5568.37|5567.87|5568.87|5568.37|5568.37|5567.87|263
1725380630000|2024-09-03 16:23:50|5568.12|5567.62|5567.87|5567.37|5568.62|5568.12|5567.87|5567.37|211
1725380640000|2024-09-03 16:24:00|5567.62|5567.12|5566.62|5566.12|5568.37|5567.87|5566.62|5566.12|670
1725380650000|2024-09-03 16:24:10|5566.87|5566.37|5567.37|5566.87|5567.62|5567.12|5566.87|5566.37|315
1725380660000|2024-09-03 16:24:20|5567.24|5566.74|5567.87|5567.37|5567.87|5567.37|5567.12|5566.62|214
1725380670000|2024-09-03 16:24:30|5567.62|5567.12|5567.62|5567.12|5567.62|5567.12|5567.62|5567.12|117
1725380680000|2024-09-03 16:24:40|5567.37|5566.87|5567.37|5566.87|5567.62|5567.12|5567.37|5566.87|114
1725380690000|2024-09-03 16:24:50|5567.62|5567.12|5567.12|5566.62|5567.62|5567.12|5566.87|5566.37|240
1725380700000|2024-09-03 16:25:00|5566.87|5566.37|5566.12|5565.62|5566.87|5566.37|5566.12|5565.62|265
1725380710000|2024-09-03 16:25:10|5566.62|5566.12|5565.62|5565.12|5566.62|5566.12|5565.62|5565.12|422
1725380720000|2024-09-03 16:25:20|5565.37|5564.87|5565.62|5565.12|5565.87|5565.37|5565.37|5564.87|446
1725380730000|2024-09-03 16:25:30|5565.87|5565.37|5565.12|5564.62|5565.87|5565.37|5564.12|5563.62|530
1725380740000|2024-09-03 16:25:40|5565.37|5564.87|5565.87|5565.37|5565.87|5565.37|5565.12|5564.62|190
1725380750000|2024-09-03 16:25:50|5565.62|5565.12|5565.12|5564.62|5565.87|5565.37|5565.12|5564.62|171
1725380760000|2024-09-03 16:26:00|5564.87|5564.37|5564.49|5563.99|5565.12|5564.62|5564.37|5563.87|410
1725380770000|2024-09-03 16:26:10|5564.37|5563.87|5564.62|5564.12|5564.87|5564.37|5564.12|5563.62|217
1725380780000|2024-09-03 16:26:20|5564.37|5563.87|5564.62|5564.12|5564.87|5564.37|5564.37|5563.87|156
1725380790000|2024-09-03 16:26:30|5564.37|5563.87|5564.37|5563.87|5564.62|5564.12|5564.12|5563.62|158
1725380800000|2024-09-03 16:26:40|5564.62|5564.12|5564.12|5563.62|5564.62|5564.12|5564.12|5563.62|217
1725380810000|2024-09-03 16:26:50|5564.37|5563.87|5564.37|5563.87|5564.37|5563.87|5563.87|5563.37|152
1725380820000|2024-09-03 16:27:00|5564.62|5564.12|5564.12|5563.62|5565.12|5564.62|5564.12|5563.62|401
1725380830000|2024-09-03 16:27:10|5564.37|5563.87|5564.12|5563.62|5564.37|5563.87|5563.62|5563.12|354
1725380840000|2024-09-03 16:27:20|5564.37|5563.87|5563.87|5563.37|5564.37|5563.87|5563.87|5563.37|198
1725380850000|2024-09-03 16:27:30|5563.99|5563.49|5563.87|5563.37|5564.37|5563.87|5563.62|5563.12|428
1725380860000|2024-09-03 16:27:40|5564.12|5563.62|5563.87|5563.37|5564.24|5563.74|5563.62|5563.12|668
1725380870000|2024-09-03 16:27:50|5563.62|5563.12|5563.37|5562.87|5563.87|5563.37|5563.37|5562.87|422
1725380880000|2024-09-03 16:28:00|5563.62|5563.12|5562.62|5562.12|5563.87|5563.37|5562.37|5561.87|699
1725380890000|2024-09-03 16:28:10|5562.87|5562.37|5561.87|5561.37|5563.12|5562.62|5561.62|5561.12|465
1725380900000|2024-09-03 16:28:20|5562.12|5561.62|5562.12|5561.62|5562.62|5562.12|5561.87|5561.37|558
1725380910000|2024-09-03 16:28:30|5562.37|5561.87|5562.87|5562.37|5562.99|5562.49|5562.37|5561.87|512
1725380920000|2024-09-03 16:28:40|5562.62|5562.12|5563.12|5562.62|5563.37|5562.87|5562.62|5562.12|504
1725380930000|2024-09-03 16:28:50|5562.99|5562.49|5563.37|5562.87|5563.62|5563.12|5562.99|5562.49|295
1725380940000|2024-09-03 16:29:00|5563.12|5562.62|5562.62|5562.12|5563.37|5562.87|5562.62|5562.12|308
1725380950000|2024-09-03 16:29:10|5562.49|5561.99|5562.87|5562.37|5562.87|5562.37|5562.49|5561.99|242
1725380960000|2024-09-03 16:29:20|5562.62|5562.12|5563.37|5562.87|5563.62|5563.12|5562.62|5562.12|336
1725380970000|2024-09-03 16:29:30|5563.62|5563.12|5564.74|5564.24|5564.87|5564.37|5563.62|5563.12|605
1725380980000|2024-09-03 16:29:40|5564.62|5564.12|5565.12|5564.62|5565.37|5564.87|5564.62|5564.12|308
1725380990000|2024-09-03 16:29:50|5564.87|5564.37|5565.62|5565.12|5566.12|5565.62|5564.87|5564.37|371
1725381000000|2024-09-03 16:30:00|5565.12|5564.62|5564.62|5564.12|5565.12|5564.62|5564.49|5563.99|430
1725381010000|2024-09-03 16:30:10|5564.37|5563.87|5563.87|5563.37|5564.62|5564.12|5563.62|5563.12|397
1725381020000|2024-09-03 16:30:20|5564.12|5563.62|5563.62|5563.12|5564.12|5563.62|5563.62|5563.12|208
1725381030000|2024-09-03 16:30:30|5563.87|5563.37|5563.87|5563.37|5563.87|5563.37|5563.74|5563.24|176
1725381040000|2024-09-03 16:30:40|5563.74|5563.24|5564.37|5563.87|5564.37|5563.87|5563.74|5563.24|151
1725381050000|2024-09-03 16:30:50|5564.62|5564.12|5564.62|5564.12|5565.87|5565.37|5564.37|5563.87|361
1725381060000|2024-09-03 16:31:00|5564.87|5564.37|5564.87|5564.37|5565.12|5564.62|5564.37|5563.87|304
1725381070000|2024-09-03 16:31:10|5565.12|5564.62|5565.37|5564.87|5565.62|5565.12|5565.12|5564.62|294
1725381080000|2024-09-03 16:31:20|5565.62|5565.12|5564.87|5564.37|5565.62|5565.12|5564.74|5564.24|176
1725381090000|2024-09-03 16:31:30|5564.99|5564.49|5564.62|5564.12|5565.37|5564.87|5564.37|5563.87|123
1725381100000|2024-09-03 16:31:40|5564.49|5563.99|5563.62|5563.12|5564.49|5563.99|5563.62|5563.12|858
1725381110000|2024-09-03 16:31:50|5563.87|5563.37|5563.62|5563.12|5563.87|5563.37|5563.62|5563.12|347
1725381120000|2024-09-03 16:32:00|5564.12|5563.62|5563.62|5563.12|5564.12|5563.62|5563.62|5563.12|297
1725381130000|2024-09-03 16:32:10|5563.74|5563.24|5563.12|5562.62|5563.87|5563.37|5563.12|5562.62|253
1725381140000|2024-09-03 16:32:20|5563.37|5562.87|5563.87|5563.37|5564.12|5563.62|5563.37|5562.87|324
1725381150000|2024-09-03 16:32:30|5563.37|5562.87|5563.37|5562.87|5563.62|5563.12|5563.12|5562.62|352
1725381160000|2024-09-03 16:32:40|5563.62|5563.12|5563.62|5563.12|5564.12|5563.62|5563.62|5563.12|158
1725381170000|2024-09-03 16:32:50|5563.87|5563.37|5563.62|5563.12|5563.87|5563.37|5563.62|5563.12|173
1725381180000|2024-09-03 16:33:00|5563.74|5563.24|5563.62|5563.12|5563.87|5563.37|5563.62|5563.12|118
1725381190000|2024-09-03 16:33:10|5563.74|5563.24|5564.37|5563.87|5564.37|5563.87|5563.37|5562.87|253
1725381200000|2024-09-03 16:33:20|5564.62|5564.12|5564.87|5564.37|5565.12|5564.62|5564.62|5564.12|184
1725381210000|2024-09-03 16:33:30|5564.99|5564.49|5564.87|5564.37|5565.12|5564.62|5564.87|5564.37|70
1725381220000|2024-09-03 16:33:40|5564.62|5564.12|5565.87|5565.37|5566.12|5565.62|5564.62|5564.12|440
1725381230000|2024-09-03 16:33:50|5565.74|5565.24|5565.49|5564.99|5565.74|5565.24|5565.12|5564.62|297
1725381240000|2024-09-03 16:34:00|5565.37|5564.87|5565.87|5565.37|5566.37|5565.87|5565.37|5564.87|434
1725381250000|2024-09-03 16:34:10|5565.99|5565.49|5566.12|5565.62|5566.12|5565.62|5565.87|5565.37|131
1725381260000|2024-09-03 16:34:20|5565.62|5565.12|5565.12|5564.62|5565.62|5565.12|5564.62|5564.12|321
1725381270000|2024-09-03 16:34:30|5565.24|5564.74|5564.87|5564.37|5565.24|5564.74|5564.62|5564.12|140
1725381280000|2024-09-03 16:34:40|5564.62|5564.12|5564.62|5564.12|5565.12|5564.62|5564.62|5564.12|109
1725381290000|2024-09-03 16:34:50|5564.37|5563.87|5563.87|5563.37|5564.62|5564.12|5563.87|5563.37|256
1725381300000|2024-09-03 16:35:00|5563.62|5563.12|5563.37|5562.87|5563.62|5563.12|5562.87|5562.37|424
1725381310000|2024-09-03 16:35:10|5563.62|5563.12|5562.37|5561.87|5563.62|5563.12|5561.62|5561.12|1027
1725381320000|2024-09-03 16:35:20|5562.12|5561.62|5562.87|5562.37|5563.12|5562.62|5562.12|5561.62|497
1725381330000|2024-09-03 16:35:30|5563.12|5562.62|5562.87|5562.37|5563.12|5562.62|5562.87|5562.37|402
1725381340000|2024-09-03 16:35:40|5562.99|5562.49|5561.87|5561.37|5562.99|5562.49|5561.87|5561.37|342
1725381350000|2024-09-03 16:35:50|5562.12|5561.62|5561.62|5561.12|5562.12|5561.62|5561.37|5560.87|640
1725381360000|2024-09-03 16:36:00|5561.87|5561.37|5561.37|5560.87|5562.62|5562.12|5561.37|5560.87|579
1725381370000|2024-09-03 16:36:10|5561.49|5560.99|5562.37|5561.87|5562.37|5561.87|5560.87|5560.37|697
1725381380000|2024-09-03 16:36:20|5562.62|5562.12|5562.62|5562.12|5562.62|5562.12|5562.12|5561.62|397
1725381390000|2024-09-03 16:36:30|5562.37|5561.87|5562.62|5562.12|5562.99|5562.49|5562.12|5561.62|308
1725381400000|2024-09-03 16:36:40|5562.74|5562.24|5562.87|5562.37|5562.87|5562.37|5562.62|5562.12|167
1725381410000|2024-09-03 16:36:50|5562.62|5562.12|5562.62|5562.12|5563.37|5562.87|5562.62|5562.12|149
1725381420000|2024-09-03 16:37:00|5562.87|5562.37|5562.37|5561.87|5562.87|5562.37|5561.87|5561.37|235
1725381430000|2024-09-03 16:37:10|5562.62|5562.12|5563.37|5562.87|5563.37|5562.87|5562.37|5561.87|265
1725381440000|2024-09-03 16:37:20|5563.24|5562.74|5563.12|5562.62|5563.62|5563.12|5562.87|5562.37|217
1725381450000|2024-09-03 16:37:30|5562.99|5562.49|5562.37|5561.87|5562.99|5562.49|5562.12|5561.62|230
1725381460000|2024-09-03 16:37:40|5562.74|5562.24|5562.62|5562.12|5563.12|5562.62|5562.62|5562.12|185
1725381470000|2024-09-03 16:37:50|5562.74|5562.24|5563.12|5562.62|5563.37|5562.87|5562.74|5562.24|189
1725381480000|2024-09-03 16:38:00|5563.37|5562.87|5564.87|5564.37|5564.87|5564.37|5563.12|5562.62|678
1725381490000|2024-09-03 16:38:10|5565.12|5564.62|5564.87|5564.37|5565.37|5564.87|5564.62|5564.12|400
1725381500000|2024-09-03 16:38:20|5564.62|5564.12|5565.87|5565.37|5566.12|5565.62|5564.62|5564.12|461
1725381510000|2024-09-03 16:38:30|5565.62|5565.12|5564.87|5564.37|5565.62|5565.12|5564.87|5564.37|203
1725381520000|2024-09-03 16:38:40|5564.99|5564.49|5564.87|5564.37|5565.62|5565.12|5564.87|5564.37|283
1725381530000|2024-09-03 16:38:50|5564.74|5564.24|5564.74|5564.24|5564.87|5564.37|5564.37|5563.87|256
1725381540000|2024-09-03 16:39:00|5564.62|5564.12|5563.12|5562.62|5564.62|5564.12|5562.87|5562.37|477
1725381550000|2024-09-03 16:39:10|5562.87|5562.37|5563.12|5562.62|5563.24|5562.74|5562.87|5562.37|136
1725381560000|2024-09-03 16:39:20|5562.87|5562.37|5563.12|5562.62|5563.12|5562.62|5562.87|5562.37|201
1725381570000|2024-09-03 16:39:30|5563.37|5562.87|5563.62|5563.12|5563.62|5563.12|5563.12|5562.62|317
1725381580000|2024-09-03 16:39:40|5563.87|5563.37|5563.87|5563.37|5564.12|5563.62|5563.37|5562.87|219
1725381590000|2024-09-03 16:39:50|5563.74|5563.24|5563.87|5563.37|5564.12|5563.62|5563.62|5563.12|258
1725381600000|2024-09-03 16:40:00|5564.12|5563.62|5563.87|5563.37|5564.12|5563.62|5563.37|5562.87|200
1725381610000|2024-09-03 16:40:10|5564.12|5563.62|5563.12|5562.62|5564.12|5563.62|5563.12|5562.62|112
1725381620000|2024-09-03 16:40:20|5563.37|5562.87|5562.87|5562.37|5563.37|5562.87|5562.87|5562.37|119
1725381630000|2024-09-03 16:40:30|5562.74|5562.24|5562.12|5561.62|5562.87|5562.37|5561.74|5561.24|446
1725381640000|2024-09-03 16:40:40|5562.37|5561.87|5562.37|5561.87|5562.49|5561.99|5562.37|5561.87|159
1725381650000|2024-09-03 16:40:50|5562.49|5561.99|5562.12|5561.62|5563.12|5562.62|5561.87|5561.37|335
1725381660000|2024-09-03 16:41:00|5562.37|5561.87|5562.37|5561.87|5562.37|5561.87|5562.12|5561.62|169
1725381670000|2024-09-03 16:41:10|5562.62|5562.12|5561.87|5561.37|5562.62|5562.12|5561.87|5561.37|173
1725381680000|2024-09-03 16:41:20|5561.99|5561.49|5562.12|5561.62|5562.62|5562.12|5561.99|5561.49|138
1725381690000|2024-09-03 16:41:30|5561.99|5561.49|5561.87|5561.37|5562.12|5561.62|5561.62|5561.12|159
1725381700000|2024-09-03 16:41:40|5561.62|5561.12|5561.62|5561.12|5561.87|5561.37|5561.12|5560.62|393
1725381710000|2024-09-03 16:41:50|5561.74|5561.24|5561.62|5561.12|5562.12|5561.62|5561.62|5561.12|171
1725381720000|2024-09-03 16:42:00|5561.87|5561.37|5562.12|5561.62|5562.24|5561.74|5561.62|5561.12|254
1725381730000|2024-09-03 16:42:10|5562.37|5561.87|5561.87|5561.37|5562.62|5562.12|5561.87|5561.37|342
1725381740000|2024-09-03 16:42:20|5561.99|5561.49|5562.37|5561.87|5562.37|5561.87|5561.87|5561.37|143
1725381750000|2024-09-03 16:42:30|5562.24|5561.74|5561.37|5560.87|5562.62|5562.12|5561.24|5560.74|426
1725381760000|2024-09-03 16:42:40|5561.12|5560.62|5561.87|5561.37|5562.12|5561.62|5561.12|5560.62|150
1725381770000|2024-09-03 16:42:50|5561.74|5561.24|5561.87|5561.37|5562.12|5561.62|5561.62|5561.12|239
1725381780000|2024-09-03 16:43:00|5561.62|5561.12|5560.62|5560.12|5562.12|5561.62|5560.37|5559.87|572
1725381790000|2024-09-03 16:43:10|5560.87|5560.37|5559.12|5558.62|5560.87|5560.37|5558.87|5558.37|1965
1725381800000|2024-09-03 16:43:20|5559.37|5558.87|5559.62|5559.12|5559.87|5559.37|5559.12|5558.62|635
1725381810000|2024-09-03 16:43:30|5559.87|5559.37|5559.37|5558.87|5559.87|5559.37|5559.12|5558.62|601
1725381820000|2024-09-03 16:43:40|5559.24|5558.74|5559.12|5558.62|5559.62|5559.12|5558.87|5558.37|357
1725381830000|2024-09-03 16:43:50|5559.24|5558.74|5559.37|5558.87|5559.37|5558.87|5559.12|5558.62|175
1725381840000|2024-09-03 16:44:00|5559.62|5559.12|5559.87|5559.37|5560.37|5559.87|5559.62|5559.12|399
1725381850000|2024-09-03 16:44:10|5560.12|5559.62|5560.37|5559.87|5560.87|5560.37|5560.12|5559.62|323
1725381860000|2024-09-03 16:44:20|5560.12|5559.62|5561.12|5560.62|5561.62|5561.12|5560.12|5559.62|413
1725381870000|2024-09-03 16:44:30|5561.24|5560.74|5562.12|5561.62|5562.12|5561.62|5560.87|5560.37|306
1725381880000|2024-09-03 16:44:40|5561.87|5561.37|5561.12|5560.62|5561.87|5561.37|5560.87|5560.37|292
1725381890000|2024-09-03 16:44:50|5560.99|5560.49|5561.12|5560.62|5561.37|5560.87|5560.62|5560.12|230
1725381900000|2024-09-03 16:45:00|5560.99|5560.49|5560.87|5560.37|5561.37|5560.87|5560.87|5560.37|261
1725381910000|2024-09-03 16:45:10|5560.37|5559.87|5559.87|5559.37|5560.62|5560.12|5559.87|5559.37|374
1725381920000|2024-09-03 16:45:20|5560.12|5559.62|5559.87|5559.37|5560.12|5559.62|5559.62|5559.12|558
1725381930000|2024-09-03 16:45:30|5559.62|5559.12|5559.62|5559.12|5559.62|5559.12|5559.37|5558.87|259
1725381940000|2024-09-03 16:45:40|5559.87|5559.37|5560.12|5559.62|5560.12|5559.62|5559.87|5559.37|247
1725381950000|2024-09-03 16:45:50|5560.24|5559.74|5560.37|5559.87|5560.37|5559.87|5560.12|5559.62|115
1725381960000|2024-09-03 16:46:00|5560.24|5559.74|5559.87|5559.37|5560.62|5560.12|5559.87|5559.37|495
1725381970000|2024-09-03 16:46:10|5559.74|5559.24|5559.37|5558.87|5559.87|5559.37|5559.12|5558.62|465
1725381980000|2024-09-03 16:46:20|5559.24|5558.74|5557.37|5556.87|5559.37|5558.87|5557.37|5556.87|996
1725381990000|2024-09-03 16:46:30|5558.37|5557.87|5558.87|5558.37|5559.37|5558.87|5557.87|5557.37|1847
1725382000000|2024-09-03 16:46:40|5558.62|5558.12|5559.12|5558.62|5559.12|5558.62|5558.37|5557.87|406
1725382010000|2024-09-03 16:46:50|5559.37|5558.87|5558.87|5558.37|5559.37|5558.87|5558.87|5558.37|300
1725382020000|2024-09-03 16:47:00|5558.74|5558.24|5560.12|5559.62|5560.12|5559.62|5558.62|5558.12|467
1725382030000|2024-09-03 16:47:10|5559.62|5559.12|5560.12|5559.62|5560.12|5559.62|5559.37|5558.87|304
1725382040000|2024-09-03 16:47:20|5560.37|5559.87|5559.87|5559.37|5560.87|5560.37|5559.87|5559.37|337
1725382050000|2024-09-03 16:47:30|5560.12|5559.62|5559.37|5558.87|5560.12|5559.62|5559.12|5558.62|272
1725382060000|2024-09-03 16:47:40|5559.49|5558.99|5559.37|5558.87|5559.87|5559.37|5559.37|5558.87|215
1725382070000|2024-09-03 16:47:50|5559.12|5558.62|5559.62|5559.12|5559.62|5559.12|5558.99|5558.49|331
1725382080000|2024-09-03 16:48:00|5559.37|5558.87|5558.62|5558.12|5559.37|5558.87|5558.62|5558.12|183
1725382090000|2024-09-03 16:48:10|5558.87|5558.37|5558.87|5558.37|5559.12|5558.62|5558.62|5558.12|209
1725382100000|2024-09-03 16:48:20|5558.74|5558.24|5558.87|5558.37|5559.49|5558.99|5558.74|5558.24|129
1725382110000|2024-09-03 16:48:30|5558.62|5558.12|5558.87|5558.37|5558.87|5558.37|5558.37|5557.87|216
1725382120000|2024-09-03 16:48:40|5558.62|5558.12|5558.87|5558.37|5558.87|5558.37|5558.37|5557.87|148
1725382130000|2024-09-03 16:48:50|5559.12|5558.62|5558.62|5558.12|5559.12|5558.62|5558.62|5558.12|185
1725382140000|2024-09-03 16:49:00|5558.37|5557.87|5559.12|5558.62|5559.37|5558.87|5558.37|5557.87|224
1725382150000|2024-09-03 16:49:10|5558.87|5558.37|5558.12|5557.62|5558.99|5558.49|5558.12|5557.62|253
1725382160000|2024-09-03 16:49:20|5557.87|5557.37|5559.12|5558.62|5559.12|5558.62|5557.87|5557.37|339
1725382170000|2024-09-03 16:49:30|5558.99|5558.49|5558.87|5558.37|5559.12|5558.62|5558.62|5558.12|161
1725382180000|2024-09-03 16:49:40|5558.74|5558.24|5559.37|5558.87|5559.37|5558.87|5558.62|5558.12|467
1725382190000|2024-09-03 16:49:50|5559.24|5558.74|5559.87|5559.37|5560.12|5559.62|5559.24|5558.74|263
1725382200000|2024-09-03 16:50:00|5559.62|5559.12|5560.87|5560.37|5560.87|5560.37|5559.62|5559.12|412
1725382210000|2024-09-03 16:50:10|5561.12|5560.62|5560.12|5559.62|5561.62|5561.12|5560.12|5559.62|647
1725382220000|2024-09-03 16:50:20|5559.74|5559.24|5559.37|5558.87|5559.87|5559.37|5559.12|5558.62|365
1725382230000|2024-09-03 16:50:30|5559.62|5559.12|5559.37|5558.87|5559.62|5559.12|5559.12|5558.62|242
1725382240000|2024-09-03 16:50:40|5559.24|5558.74|5559.12|5558.62|5559.37|5558.87|5558.87|5558.37|217
1725382250000|2024-09-03 16:50:50|5558.87|5558.37|5559.12|5558.62|5559.12|5558.62|5558.87|5558.37|203
1725382260000|2024-09-03 16:51:00|5558.99|5558.49|5558.87|5558.37|5559.12|5558.62|5558.62|5558.12|218
1725382270000|2024-09-03 16:51:10|5558.62|5558.12|5559.37|5558.87|5559.37|5558.87|5558.62|5558.12|232
1725382280000|2024-09-03 16:51:20|5559.12|5558.62|5559.12|5558.62|5559.12|5558.62|5558.87|5558.37|156
1725382290000|2024-09-03 16:51:30|5558.87|5558.37|5558.62|5558.12|5558.87|5558.37|5558.37|5557.87|301
1725382300000|2024-09-03 16:51:40|5558.74|5558.24|5559.12|5558.62|5559.24|5558.74|5558.74|5558.24|227
1725382310000|2024-09-03 16:51:50|5558.99|5558.49|5559.12|5558.62|5559.62|5559.12|5558.99|5558.49|228
1725382320000|2024-09-03 16:52:00|5559.37|5558.87|5560.87|5560.37|5561.12|5560.62|5559.37|5558.87|517
1725382330000|2024-09-03 16:52:10|5560.62|5560.12|5560.62|5560.12|5561.12|5560.62|5560.62|5560.12|325
1725382340000|2024-09-03 16:52:20|5560.37|5559.87|5559.87|5559.37|5560.62|5560.12|5559.87|5559.37|281
1725382350000|2024-09-03 16:52:30|5559.74|5559.24|5559.62|5559.12|5559.74|5559.24|5559.49|5558.99|259
1725382360000|2024-09-03 16:52:40|5559.49|5558.99|5559.37|5558.87|5559.87|5559.37|5559.12|5558.62|273
1725382370000|2024-09-03 16:52:50|5559.87|5559.37|5560.87|5560.37|5561.12|5560.62|5559.87|5559.37|350
1725382380000|2024-09-03 16:53:00|5561.12|5560.62|5561.12|5560.62|5561.49|5560.99|5561.12|5560.62|324
1725382390000|2024-09-03 16:53:10|5561.24|5560.74|5560.87|5560.37|5561.24|5560.74|5560.87|5560.37|130
1725382400000|2024-09-03 16:53:20|5560.62|5560.12|5560.62|5560.12|5560.87|5560.37|5560.62|5560.12|252
1725382410000|2024-09-03 16:53:30|5560.37|5559.87|5559.12|5558.62|5560.37|5559.87|5558.87|5558.37|493
1725382420000|2024-09-03 16:53:40|5558.87|5558.37|5559.37|5558.87|5559.62|5559.12|5558.87|5558.37|242
1725382430000|2024-09-03 16:53:50|5559.24|5558.74|5559.62|5559.12|5559.87|5559.37|5559.12|5558.62|281
1725382440000|2024-09-03 16:54:00|5559.87|5559.37|5559.87|5559.37|5560.12|5559.62|5559.87|5559.37|326
1725382450000|2024-09-03 16:54:10|5560.12|5559.62|5559.62|5559.12|5560.37|5559.87|5559.62|5559.12|342
1725382460000|2024-09-03 16:54:20|5559.49|5558.99|5558.87|5558.37|5559.62|5559.12|5558.87|5558.37|190
1725382470000|2024-09-03 16:54:30|5558.74|5558.24|5558.87|5558.37|5559.12|5558.62|5558.74|5558.24|149
1725382480000|2024-09-03 16:54:40|5559.12|5558.62|5559.12|5558.62|5559.12|5558.62|5558.87|5558.37|176
1725382490000|2024-09-03 16:54:50|5559.37|5558.87|5559.62|5559.12|5559.62|5559.12|5559.37|5558.87|131
1725382500000|2024-09-03 16:55:00|5559.74|5559.24|5560.12|5559.62|5560.62|5560.12|5559.62|5559.12|291
1725382510000|2024-09-03 16:55:10|5560.24|5559.74|5560.37|5559.87|5560.37|5559.87|5559.87|5559.37|232
1725382520000|2024-09-03 16:55:20|5560.49|5559.99|5559.12|5558.62|5560.62|5560.12|5559.12|5558.62|244
1725382530000|2024-09-03 16:55:30|5558.99|5558.49|5558.62|5558.12|5559.37|5558.87|5558.37|5557.87|508
1725382540000|2024-09-03 16:55:40|5558.49|5557.99|5559.37|5558.87|5559.37|5558.87|5558.37|5557.87|205
1725382550000|2024-09-03 16:55:50|5559.24|5558.74|5558.62|5558.12|5559.24|5558.74|5558.62|5558.12|141
1725382560000|2024-09-03 16:56:00|5558.87|5558.37|5559.37|5558.87|5559.37|5558.87|5558.62|5558.12|244
1725382570000|2024-09-03 16:56:10|5559.49|5558.99|5559.37|5558.87|5559.62|5559.12|5559.12|5558.62|210
1725382580000|2024-09-03 16:56:20|5559.49|5558.99|5559.37|5558.87|5559.49|5558.99|5559.12|5558.62|108
1725382590000|2024-09-03 16:56:30|5559.24|5558.74|5559.62|5559.12|5559.62|5559.12|5559.24|5558.74|81
1725382600000|2024-09-03 16:56:40|5559.74|5559.24|5559.24|5558.74|5559.87|5559.37|5558.87|5558.37|222
1725382610000|2024-09-03 16:56:50|5559.12|5558.62|5558.12|5557.62|5559.12|5558.62|5558.12|5557.62|466
1725382620000|2024-09-03 16:57:00|5558.37|5557.87|5559.12|5558.62|5559.12|5558.62|5558.37|5557.87|324
1725382630000|2024-09-03 16:57:10|5558.99|5558.49|5558.37|5557.87|5558.99|5558.49|5558.37|5557.87|196
1725382640000|2024-09-03 16:57:20|5558.62|5558.12|5558.37|5557.87|5558.62|5558.12|5558.12|5557.62|130
1725382650000|2024-09-03 16:57:30|5558.62|5558.12|5557.87|5557.37|5558.62|5558.12|5557.87|5557.37|230
1725382660000|2024-09-03 16:57:40|5558.12|5557.62|5557.87|5557.37|5558.12|5557.62|5557.87|5557.37|184
1725382670000|2024-09-03 16:57:50|5557.62|5557.12|5558.12|5557.62|5558.12|5557.62|5557.62|5557.12|203
1725382680000|2024-09-03 16:58:00|5558.37|5557.87|5559.12|5558.62|5559.12|5558.62|5558.12|5557.62|257
1725382690000|2024-09-03 16:58:10|5558.87|5558.37|5559.12|5558.62|5559.37|5558.87|5558.87|5558.37|314
1725382700000|2024-09-03 16:58:20|5558.87|5558.37|5559.12|5558.62|5559.37|5558.87|5558.87|5558.37|263
1725382710000|2024-09-03 16:58:30|5559.37|5558.87|5559.37|5558.87|5559.37|5558.87|5558.62|5558.12|203
1725382720000|2024-09-03 16:58:40|5559.12|5558.62|5559.37|5558.87|5559.37|5558.87|5559.12|5558.62|272
1725382730000|2024-09-03 16:58:50|5559.24|5558.74|5559.62|5559.12|5559.62|5559.12|5559.12|5558.62|135
1725382740000|2024-09-03 16:59:00|5559.37|5558.87|5558.62|5558.12|5559.37|5558.87|5558.12|5557.62|300
1725382750000|2024-09-03 16:59:10|5558.37|5557.87|5558.12|5557.62|5558.62|5558.12|5557.99|5557.49|247
1725382760000|2024-09-03 16:59:20|5557.87|5557.37|5557.62|5557.12|5557.87|5557.37|5557.62|5557.12|538
1725382770000|2024-09-03 16:59:30|5557.37|5556.87|5557.37|5556.87|5557.37|5556.87|5557.37|5556.87|536
1725382780000|2024-09-03 16:59:40|5557.62|5557.12|5558.12|5557.62|5558.62|5558.12|5557.37|5556.87|578
1725382790000|2024-09-03 16:59:50|5558.37|5557.87|5558.12|5557.62|5558.49|5557.99|5558.12|5557.62|221
1725382800000|2024-09-03 17:00:00|5557.99|5557.49|5558.87|5558.37|5559.12|5558.62|5557.87|5557.37|368
1725382810000|2024-09-03 17:00:10|5559.12|5558.62|5557.87|5557.37|5559.12|5558.62|5557.87|5557.37|435
1725382820000|2024-09-03 17:00:20|5557.74|5557.24|5557.87|5557.37|5558.12|5557.62|5557.62|5557.12|371
1725382830000|2024-09-03 17:00:30|5558.12|5557.62|5557.87|5557.37|5558.12|5557.62|5557.74|5557.24|174
1725382840000|2024-09-03 17:00:40|5557.74|5557.24|5557.87|5557.37|5558.12|5557.62|5557.49|5556.99|367
1725382850000|2024-09-03 17:00:50|5557.99|5557.49|5559.12|5558.62|5559.12|5558.62|5557.99|5557.49|362
1725382860000|2024-09-03 17:01:00|5559.37|5558.87|5560.37|5559.87|5560.37|5559.87|5559.37|5558.87|563
1725382870000|2024-09-03 17:01:10|5560.12|5559.62|5560.12|5559.62|5560.37|5559.87|5559.62|5559.12|366
1725382880000|2024-09-03 17:01:20|5560.37|5559.87|5559.62|5559.12|5560.87|5560.37|5559.62|5559.12|291
1725382890000|2024-09-03 17:01:30|5559.49|5558.99|5559.37|5558.87|5559.49|5558.99|5559.12|5558.62|198
1725382900000|2024-09-03 17:01:40|5559.12|5558.62|5559.12|5558.62|5559.37|5558.87|5559.12|5558.62|176
1725382910000|2024-09-03 17:01:50|5558.87|5558.37|5558.37|5557.87|5558.87|5558.37|5558.37|5557.87|239
1725382920000|2024-09-03 17:02:00|5558.62|5558.12|5558.62|5558.12|5559.12|5558.62|5558.37|5557.87|332
1725382930000|2024-09-03 17:02:10|5558.37|5557.87|5558.12|5557.62|5558.37|5557.87|5558.12|5557.62|108
1725382940000|2024-09-03 17:02:20|5558.37|5557.87|5557.62|5557.12|5558.62|5558.12|5557.62|5557.12|471
1725382950000|2024-09-03 17:02:30|5557.87|5557.37|5557.87|5557.37|5558.12|5557.62|5557.87|5557.37|193
1725382960000|2024-09-03 17:02:40|5558.12|5557.62|5557.87|5557.37|5558.12|5557.62|5557.62|5557.12|116
1725382970000|2024-09-03 17:02:50|5557.62|5557.12|5557.62|5557.12|5557.87|5557.37|5557.49|5556.99|83
1725382980000|2024-09-03 17:03:00|5557.87|5557.37|5557.87|5557.37|5558.12|5557.62|5557.62|5557.12|172
1725382990000|2024-09-03 17:03:10|5557.99|5557.49|5557.87|5557.37|5558.37|5557.87|5557.87|5557.37|129
1725383000000|2024-09-03 17:03:20|5558.12|5557.62|5557.87|5557.37|5558.12|5557.62|5557.87|5557.37|113
1725383010000|2024-09-03 17:03:30|5557.74|5557.24|5557.62|5557.12|5557.87|5557.37|5557.62|5557.12|229
1725383020000|2024-09-03 17:03:40|5557.49|5556.99|5557.62|5557.12|5557.62|5557.12|5557.49|5556.99|256
1725383030000|2024-09-03 17:03:50|5557.87|5557.37|5557.87|5557.37|5557.87|5557.37|5557.62|5557.12|85
1725383040000|2024-09-03 17:04:00|5558.12|5557.62|5558.62|5558.12|5558.87|5558.37|5558.12|5557.62|463
1725383050000|2024-09-03 17:04:10|5559.12|5558.62|5559.62|5559.12|5559.62|5559.12|5558.87|5558.37|201
1725383060000|2024-09-03 17:04:20|5559.87|5559.37|5560.37|5559.87|5560.37|5559.87|5559.62|5559.12|334
1725383070000|2024-09-03 17:04:30|5560.49|5559.99|5560.62|5560.12|5560.99|5560.49|5560.37|5559.87|463
1725383080000|2024-09-03 17:04:40|5560.87|5560.37|5560.37|5559.87|5560.87|5560.37|5560.37|5559.87|317
1725383090000|2024-09-03 17:04:50|5560.12|5559.62|5560.37|5559.87|5560.87|5560.37|5560.12|5559.62|279
1725383100000|2024-09-03 17:05:00|5560.12|5559.62|5561.12|5560.62|5561.12|5560.62|5560.12|5559.62|367
1725383110000|2024-09-03 17:05:10|5560.87|5560.37|5560.37|5559.87|5560.87|5560.37|5560.12|5559.62|384
1725383120000|2024-09-03 17:05:20|5560.12|5559.62|5559.62|5559.12|5560.12|5559.62|5559.62|5559.12|254
1725383130000|2024-09-03 17:05:30|5559.87|5559.37|5559.87|5559.37|5560.12|5559.62|5559.62|5559.12|134
1725383140000|2024-09-03 17:05:40|5559.99|5559.49|5560.12|5559.62|5560.37|5559.87|5559.87|5559.37|115
1725383150000|2024-09-03 17:05:50|5559.87|5559.37|5560.12|5559.62|5560.12|5559.62|5559.74|5559.24|120
1725383160000|2024-09-03 17:06:00|5560.37|5559.87|5561.37|5560.87|5561.62|5561.12|5560.37|5559.87|421
1725383170000|2024-09-03 17:06:10|5561.62|5561.12|5562.37|5561.87|5562.49|5561.99|5561.37|5560.87|605
1725383180000|2024-09-03 17:06:20|5562.12|5561.62|5561.87|5561.37|5562.12|5561.62|5561.62|5561.12|170
1725383190000|2024-09-03 17:06:30|5561.62|5561.12|5561.87|5561.37|5562.62|5562.12|5560.62|5560.12|1780
1725383200000|2024-09-03 17:06:40|5561.62|5561.12|5561.12|5560.62|5561.62|5561.12|5560.87|5560.37|411
1725383210000|2024-09-03 17:06:50|5560.87|5560.37|5561.62|5561.12|5561.62|5561.12|5560.87|5560.37|170
1725383220000|2024-09-03 17:07:00|5561.37|5560.87|5561.12|5560.62|5561.37|5560.87|5560.87|5560.37|220
1725383230000|2024-09-03 17:07:10|5560.62|5560.12|5561.62|5561.12|5561.62|5561.12|5560.62|5560.12|320
1725383240000|2024-09-03 17:07:20|5561.87|5561.37|5562.12|5561.62|5562.24|5561.74|5561.62|5561.12|386
1725383250000|2024-09-03 17:07:30|5562.37|5561.87|5561.87|5561.37|5562.37|5561.87|5561.87|5561.37|176
1725383260000|2024-09-03 17:07:40|5562.12|5561.62|5562.12|5561.62|5562.12|5561.62|5561.87|5561.37|249
1725383270000|2024-09-03 17:07:50|5561.99|5561.49|5562.74|5562.24|5562.87|5562.37|5561.87|5561.37|271
1725383280000|2024-09-03 17:08:00|5562.62|5562.12|5563.12|5562.62|5563.12|5562.62|5562.24|5561.74|322
1725383290000|2024-09-03 17:08:10|5563.62|5563.12|5563.87|5563.37|5564.12|5563.62|5563.62|5563.12|587
1725383300000|2024-09-03 17:08:20|5564.12|5563.62|5564.37|5563.87|5564.37|5563.87|5563.37|5562.87|421
1725383310000|2024-09-03 17:08:30|5564.62|5564.12|5565.12|5564.62|5565.12|5564.62|5564.37|5563.87|554
1725383320000|2024-09-03 17:08:40|5564.99|5564.49|5564.62|5564.12|5565.37|5564.87|5564.62|5564.12|431
1725383330000|2024-09-03 17:08:50|5564.37|5563.87|5564.62|5564.12|5564.62|5564.12|5564.12|5563.62|449
1725383340000|2024-09-03 17:09:00|5564.37|5563.87|5563.37|5562.87|5564.37|5563.87|5563.12|5562.62|456
1725383350000|2024-09-03 17:09:10|5563.62|5563.12|5563.24|5562.74|5563.62|5563.12|5563.24|5562.74|285
1725383360000|2024-09-03 17:09:20|5563.37|5562.87|5563.62|5563.12|5563.62|5563.12|5562.99|5562.49|174
1725383370000|2024-09-03 17:09:30|5563.37|5562.87|5563.62|5563.12|5563.87|5563.37|5563.37|5562.87|84
1725383380000|2024-09-03 17:09:40|5563.49|5562.99|5563.37|5562.87|5563.87|5563.37|5563.37|5562.87|123
1725383390000|2024-09-03 17:09:50|5563.12|5562.62|5563.37|5562.87|5563.37|5562.87|5563.12|5562.62|86
1725383400000|2024-09-03 17:10:00|5563.62|5563.12|5563.87|5563.37|5564.12|5563.62|5563.62|5563.12|187
1725383410000|2024-09-03 17:10:10|5563.62|5563.12|5563.37|5562.87|5563.87|5563.37|5563.12|5562.62|130
1725383420000|2024-09-03 17:10:20|5563.24|5562.74|5562.87|5562.37|5563.24|5562.74|5562.62|5562.12|196
1725383430000|2024-09-03 17:10:30|5562.74|5562.24|5563.62|5563.12|5563.62|5563.12|5562.62|5562.12|148
1725383440000|2024-09-03 17:10:40|5563.49|5562.99|5563.62|5563.12|5563.87|5563.37|5563.37|5562.87|119
1725383450000|2024-09-03 17:10:50|5563.49|5562.99|5563.62|5563.12|5563.62|5563.12|5563.37|5562.87|106
1725383460000|2024-09-03 17:11:00|5563.37|5562.87|5563.62|5563.12|5563.62|5563.12|5563.37|5562.87|74
1725383470000|2024-09-03 17:11:10|5563.49|5562.99|5563.12|5562.62|5563.49|5562.99|5562.87|5562.37|225
1725383480000|2024-09-03 17:11:20|5562.87|5562.37|5562.87|5562.37|5563.37|5562.87|5562.87|5562.37|118
1725383490000|2024-09-03 17:11:30|5562.74|5562.24|5562.12|5561.62|5562.74|5562.24|5562.12|5561.62|256
1725383500000|2024-09-03 17:11:40|5561.87|5561.37|5561.37|5560.87|5561.87|5561.37|5561.37|5560.87|272
1725383510000|2024-09-03 17:11:50|5561.62|5561.12|5561.37|5560.87|5561.62|5561.12|5561.12|5560.62|167
1725383520000|2024-09-03 17:12:00|5561.24|5560.74|5561.12|5560.62|5561.24|5560.74|5560.62|5560.12|293
1725383530000|2024-09-03 17:12:10|5560.87|5560.37|5560.37|5559.87|5560.87|5560.37|5560.37|5559.87|248
1725383540000|2024-09-03 17:12:20|5560.62|5560.12|5559.87|5559.37|5560.62|5560.12|5559.37|5558.87|766
1725383550000|2024-09-03 17:12:30|5559.62|5559.12|5559.62|5559.12|5559.62|5559.12|5559.12|5558.62|320
1725383560000|2024-09-03 17:12:40|5559.49|5558.99|5559.62|5559.12|5559.87|5559.37|5559.37|5558.87|231
1725383570000|2024-09-03 17:12:50|5559.37|5558.87|5558.87|5558.37|5559.37|5558.87|5558.62|5558.12|378
1725383580000|2024-09-03 17:13:00|5559.12|5558.62|5558.87|5558.37|5559.37|5558.87|5558.87|5558.37|330
1725383590000|2024-09-03 17:13:10|5558.62|5558.12|5558.12|5557.62|5558.87|5558.37|5558.12|5557.62|490
1725383600000|2024-09-03 17:13:20|5557.87|5557.37|5557.37|5556.87|5558.12|5557.62|5557.37|5556.87|444
1725383610000|2024-09-03 17:13:30|5557.62|5557.12|5556.87|5556.37|5557.87|5557.37|5556.12|5555.62|1155
1725383620000|2024-09-03 17:13:40|5557.12|5556.62|5557.62|5557.12|5558.12|5557.62|5557.12|5556.62|735
1725383630000|2024-09-03 17:13:50|5557.87|5557.37|5557.12|5556.62|5557.87|5557.37|5557.12|5556.62|435
1725383640000|2024-09-03 17:14:00|5556.87|5556.37|5557.12|5556.62|5557.37|5556.87|5556.87|5556.37|494
1725383650000|2024-09-03 17:14:10|5557.37|5556.87|5556.62|5556.12|5557.37|5556.87|5556.49|5555.99|462
1725383660000|2024-09-03 17:14:20|5556.87|5556.37|5557.12|5556.62|5557.62|5557.12|5556.87|5556.37|267
1725383670000|2024-09-03 17:14:30|5557.37|5556.87|5557.62|5557.12|5557.87|5557.37|5557.37|5556.87|548
1725383680000|2024-09-03 17:14:40|5557.49|5556.99|5557.62|5557.12|5557.87|5557.37|5557.49|5556.99|286
1725383690000|2024-09-03 17:14:50|5557.49|5556.99|5557.87|5557.37|5557.87|5557.37|5557.12|5556.62|235
1725383700000|2024-09-03 17:15:00|5557.62|5557.12|5557.12|5556.62|5557.87|5557.37|5557.12|5556.62|477
1725383710000|2024-09-03 17:15:10|5557.37|5556.87|5558.62|5558.12|5558.62|5558.12|5557.12|5556.62|424
1725383720000|2024-09-03 17:15:20|5558.37|5557.87|5558.87|5558.37|5559.37|5558.87|5558.37|5557.87|639
1725383730000|2024-09-03 17:15:30|5558.99|5558.49|5559.37|5558.87|5559.37|5558.87|5558.99|5558.49|305
1725383740000|2024-09-03 17:15:40|5559.62|5559.12|5559.12|5558.62|5559.87|5559.37|5559.12|5558.62|397
1725383750000|2024-09-03 17:15:50|5559.24|5558.74|5559.62|5559.12|5559.87|5559.37|5559.24|5558.74|135
1725383760000|2024-09-03 17:16:00|5559.87|5559.37|5559.87|5559.37|5559.87|5559.37|5559.12|5558.62|299
1725383770000|2024-09-03 17:16:10|5559.74|5559.24|5559.37|5558.87|5559.74|5559.24|5559.12|5558.62|218
1725383780000|2024-09-03 17:16:20|5559.62|5559.12|5559.87|5559.37|5559.87|5559.37|5559.62|5559.12|222
1725383790000|2024-09-03 17:16:30|5559.62|5559.12|5558.62|5558.12|5559.87|5559.37|5558.37|5557.87|380
1725383800000|2024-09-03 17:16:40|5558.37|5557.87|5558.62|5558.12|5558.62|5558.12|5558.37|5557.87|125
1725383810000|2024-09-03 17:16:50|5558.49|5557.99|5558.12|5557.62|5558.49|5557.99|5558.12|5557.62|116
1725383820000|2024-09-03 17:17:00|5558.37|5557.87|5558.37|5557.87|5558.62|5558.12|5557.99|5557.49|377
1725383830000|2024-09-03 17:17:10|5558.12|5557.62|5558.12|5557.62|5558.37|5557.87|5558.12|5557.62|117
1725383840000|2024-09-03 17:17:20|5557.99|5557.49|5557.62|5557.12|5557.99|5557.49|5557.62|5557.12|179
1725383850000|2024-09-03 17:17:30|5557.49|5556.99|5557.62|5557.12|5557.62|5557.12|5557.49|5556.99|114
1725383860000|2024-09-03 17:17:40|5557.87|5557.37|5557.87|5557.37|5557.87|5557.37|5557.87|5557.37|142
1725383870000|2024-09-03 17:17:50|5557.62|5557.12|5557.62|5557.12|5557.87|5557.37|5557.62|5557.12|127
1725383880000|2024-09-03 17:18:00|5557.87|5557.37|5556.87|5556.37|5557.87|5557.37|5556.62|5556.12|355
1725383890000|2024-09-03 17:18:10|5556.99|5556.49|5557.12|5556.62|5557.62|5557.12|5556.99|5556.49|302
1725383900000|2024-09-03 17:18:20|5556.87|5556.37|5557.37|5556.87|5557.37|5556.87|5556.87|5556.37|103
1725383910000|2024-09-03 17:18:30|5557.24|5556.74|5556.87|5556.37|5557.24|5556.74|5556.87|5556.37|109
1725383920000|2024-09-03 17:18:40|5557.12|5556.62|5557.12|5556.62|5557.12|5556.62|5556.87|5556.37|133
1725383930000|2024-09-03 17:18:50|5557.37|5556.87|5557.87|5557.37|5558.12|5557.62|5557.37|5556.87|189
1725383940000|2024-09-03 17:19:00|5557.62|5557.12|5559.12|5558.62|5559.12|5558.62|5557.37|5556.87|718
1725383950000|2024-09-03 17:19:10|5559.62|5559.12|5559.12|5558.62|5559.62|5559.12|5558.62|5558.12|217
1725383960000|2024-09-03 17:19:20|5559.37|5558.87|5559.62|5559.12|5559.62|5559.12|5559.12|5558.62|228
1725383970000|2024-09-03 17:19:30|5559.37|5558.87|5559.87|5559.37|5559.87|5559.37|5559.37|5558.87|328
1725383980000|2024-09-03 17:19:40|5560.12|5559.62|5560.37|5559.87|5560.62|5560.12|5560.12|5559.62|354
1725383990000|2024-09-03 17:19:50|5560.12|5559.62|5560.74|5560.24|5560.87|5560.37|5559.99|5559.49|250
1725384000000|2024-09-03 17:20:00|5560.87|5560.37|5561.62|5561.12|5561.87|5561.37|5560.87|5560.37|719
1725384010000|2024-09-03 17:20:10|5561.37|5560.87|5560.12|5559.62|5561.37|5560.87|5560.12|5559.62|332
1725384020000|2024-09-03 17:20:20|5560.37|5559.87|5560.49|5559.99|5560.87|5560.37|5559.87|5559.37|260
1725384030000|2024-09-03 17:20:30|5560.62|5560.12|5560.62|5560.12|5560.62|5560.12|5560.12|5559.62|217
1725384040000|2024-09-03 17:20:40|5560.49|5559.99|5560.62|5560.12|5560.62|5560.12|5560.37|5559.87|130
1725384050000|2024-09-03 17:20:50|5560.87|5560.37|5560.62|5560.12|5561.12|5560.62|5560.62|5560.12|165
1725384060000|2024-09-03 17:21:00|5560.87|5560.37|5561.37|5560.87|5561.37|5560.87|5560.87|5560.37|222
1725384070000|2024-09-03 17:21:10|5561.62|5561.12|5561.62|5561.12|5562.37|5561.87|5561.62|5561.12|217
1725384080000|2024-09-03 17:21:20|5562.12|5561.62|5562.12|5561.62|5562.24|5561.74|5561.87|5561.37|332
1725384090000|2024-09-03 17:21:30|5562.37|5561.87|5562.12|5561.62|5562.87|5562.37|5562.12|5561.62|727
1725384100000|2024-09-03 17:21:40|5562.37|5561.87|5563.87|5563.37|5563.87|5563.37|5562.37|5561.87|464
1725384110000|2024-09-03 17:21:50|5564.12|5563.62|5565.87|5565.37|5566.62|5566.12|5564.12|5563.62|1416
1725384120000|2024-09-03 17:22:00|5565.62|5565.12|5566.62|5566.12|5567.87|5567.37|5565.62|5565.12|1462
1725384130000|2024-09-03 17:22:10|5567.12|5566.62|5567.12|5566.62|5567.62|5567.12|5567.12|5566.62|800
1725384140000|2024-09-03 17:22:20|5566.87|5566.37|5566.37|5565.87|5567.62|5567.12|5566.37|5565.87|734
1725384150000|2024-09-03 17:22:30|5566.62|5566.12|5566.12|5565.62|5566.62|5566.12|5566.12|5565.62|611
1725384160000|2024-09-03 17:22:40|5566.24|5565.74|5566.12|5565.62|5566.62|5566.12|5565.87|5565.37|582
1725384170000|2024-09-03 17:22:50|5565.87|5565.37|5565.87|5565.37|5566.37|5565.87|5565.87|5565.37|564
1725384180000|2024-09-03 17:23:00|5565.62|5565.12|5566.12|5565.62|5566.37|5565.87|5565.37|5564.87|605
1725384190000|2024-09-03 17:23:10|5565.87|5565.37|5566.12|5565.62|5566.37|5565.87|5565.87|5565.37|202
1725384200000|2024-09-03 17:23:20|5565.87|5565.37|5565.62|5565.12|5565.87|5565.37|5565.37|5564.87|806
1725384210000|2024-09-03 17:23:30|5565.87|5565.37|5565.87|5565.37|5566.12|5565.62|5565.37|5564.87|481
1725384220000|2024-09-03 17:23:40|5566.12|5565.62|5565.62|5565.12|5566.37|5565.87|5565.37|5564.87|249
1725384230000|2024-09-03 17:23:50|5565.87|5565.37|5565.87|5565.37|5565.87|5565.37|5565.62|5565.12|161
1725384240000|2024-09-03 17:24:00|5565.99|5565.49|5566.87|5566.37|5566.87|5566.37|5565.99|5565.49|472
1725384250000|2024-09-03 17:24:10|5566.62|5566.12|5566.24|5565.74|5566.62|5566.12|5566.12|5565.62|217
1725384260000|2024-09-03 17:24:20|5566.12|5565.62|5566.87|5566.37|5566.87|5566.37|5565.87|5565.37|188
1725384270000|2024-09-03 17:24:30|5566.99|5566.49|5566.62|5566.12|5567.37|5566.87|5566.62|5566.12|223
1725384280000|2024-09-03 17:24:40|5566.87|5566.37|5567.12|5566.62|5567.12|5566.62|5566.62|5566.12|281
1725384290000|2024-09-03 17:24:50|5566.99|5566.49|5567.12|5566.62|5567.62|5567.12|5566.87|5566.37|360
1725384300000|2024-09-03 17:25:00|5567.37|5566.87|5566.37|5565.87|5567.37|5566.87|5566.12|5565.62|572
1725384310000|2024-09-03 17:25:10|5566.62|5566.12|5566.62|5566.12|5566.62|5566.12|5566.12|5565.62|208
1725384320000|2024-09-03 17:25:20|5566.87|5566.37|5566.87|5566.37|5567.12|5566.62|5566.87|5566.37|166
1725384330000|2024-09-03 17:25:30|5566.62|5566.12|5566.62|5566.12|5566.62|5566.12|5566.37|5565.87|123
1725384340000|2024-09-03 17:25:40|5566.87|5566.37|5566.12|5565.62|5566.87|5566.37|5566.12|5565.62|372
1725384350000|2024-09-03 17:25:50|5565.99|5565.49|5566.37|5565.87|5566.37|5565.87|5565.99|5565.49|126
1725384360000|2024-09-03 17:26:00|5566.62|5566.12|5567.12|5566.62|5567.37|5566.87|5566.62|5566.12|505
1725384370000|2024-09-03 17:26:10|5567.37|5566.87|5565.87|5565.37|5567.37|5566.87|5565.87|5565.37|262
1725384380000|2024-09-03 17:26:20|5565.99|5565.49|5566.12|5565.62|5566.12|5565.62|5565.87|5565.37|185
1725384390000|2024-09-03 17:26:30|5566.37|5565.87|5566.87|5566.37|5567.12|5566.62|5566.37|5565.87|250
1725384400000|2024-09-03 17:26:40|5566.74|5566.24|5566.37|5565.87|5566.87|5566.37|5566.12|5565.62|116
1725384410000|2024-09-03 17:26:50|5566.24|5565.74|5565.87|5565.37|5566.37|5565.87|5565.87|5565.37|86
1725384420000|2024-09-03 17:27:00|5566.12|5565.62|5565.12|5564.62|5566.12|5565.62|5565.12|5564.62|304
1725384430000|2024-09-03 17:27:10|5564.99|5564.49|5564.87|5564.37|5565.12|5564.62|5564.87|5564.37|231
1725384440000|2024-09-03 17:27:20|5564.74|5564.24|5565.12|5564.62|5565.12|5564.62|5564.62|5564.12|296
1725384450000|2024-09-03 17:27:30|5565.37|5564.87|5565.62|5565.12|5565.87|5565.37|5565.24|5564.74|202
1725384460000|2024-09-03 17:27:40|5565.87|5565.37|5566.37|5565.87|5566.37|5565.87|5565.87|5565.37|243
1725384470000|2024-09-03 17:27:50|5566.62|5566.12|5567.12|5566.62|5567.12|5566.62|5566.62|5566.12|252
1725384480000|2024-09-03 17:28:00|5566.87|5566.37|5566.62|5566.12|5566.87|5566.37|5566.62|5566.12|226
1725384490000|2024-09-03 17:28:10|5566.74|5566.24|5566.62|5566.12|5567.12|5566.62|5566.62|5566.12|163
1725384500000|2024-09-03 17:28:20|5566.37|5565.87|5566.12|5565.62|5566.37|5565.87|5566.12|5565.62|129
1725384510000|2024-09-03 17:28:30|5566.24|5565.74|5566.12|5565.62|5566.37|5565.87|5565.87|5565.37|122
1725384520000|2024-09-03 17:28:40|5565.99|5565.49|5566.12|5565.62|5566.24|5565.74|5565.87|5565.37|169
1725384530000|2024-09-03 17:28:50|5565.99|5565.49|5565.87|5565.37|5566.12|5565.62|5565.49|5564.99|124
1725384540000|2024-09-03 17:29:00|5565.99|5565.49|5566.12|5565.62|5566.12|5565.62|5565.87|5565.37|185
1725384550000|2024-09-03 17:29:10|5565.99|5565.49|5565.12|5564.62|5566.12|5565.62|5565.12|5564.62|244
1725384560000|2024-09-03 17:29:20|5564.87|5564.37|5565.37|5564.87|5565.37|5564.87|5564.87|5564.37|253
1725384570000|2024-09-03 17:29:30|5565.49|5564.99|5565.87|5565.37|5565.87|5565.37|5565.49|5564.99|123
1725384580000|2024-09-03 17:29:40|5565.74|5565.24|5566.37|5565.87|5566.37|5565.87|5565.62|5565.12|185
1725384590000|2024-09-03 17:29:50|5566.12|5565.62|5565.87|5565.37|5566.12|5565.62|5565.62|5565.12|214
1725384600000|2024-09-03 17:30:00|5565.62|5565.12|5564.87|5564.37|5565.87|5565.37|5564.37|5563.87|931
1725384610000|2024-09-03 17:30:10|5564.74|5564.24|5563.87|5563.37|5564.74|5564.24|5563.87|5563.37|274
1725384620000|2024-09-03 17:30:20|5563.74|5563.24|5563.87|5563.37|5564.12|5563.62|5563.62|5563.12|366
1725384630000|2024-09-03 17:30:30|5564.12|5563.62|5563.87|5563.37|5564.12|5563.62|5563.62|5563.12|167
1725384640000|2024-09-03 17:30:40|5564.12|5563.62|5564.12|5563.62|5564.62|5564.12|5564.12|5563.62|300
1725384650000|2024-09-03 17:30:50|5563.87|5563.37|5565.62|5565.12|5565.62|5565.12|5563.87|5563.37|560
1725384660000|2024-09-03 17:31:00|5565.37|5564.87|5566.12|5565.62|5566.37|5565.87|5565.37|5564.87|469
1725384670000|2024-09-03 17:31:10|5566.37|5565.87|5566.37|5565.87|5566.62|5566.12|5566.12|5565.62|233
1725384680000|2024-09-03 17:31:20|5565.87|5565.37|5565.37|5564.87|5566.12|5565.62|5565.37|5564.87|163
1725384690000|2024-09-03 17:31:30|5565.62|5565.12|5566.24|5565.74|5566.24|5565.74|5565.37|5564.87|230
1725384700000|2024-09-03 17:31:40|5565.87|5565.37|5565.37|5564.87|5566.37|5565.87|5565.37|5564.87|192
1725384710000|2024-09-03 17:31:50|5565.49|5564.99|5564.87|5564.37|5565.62|5565.12|5564.87|5564.37|161
1725384720000|2024-09-03 17:32:00|5564.62|5564.12|5562.62|5562.12|5564.62|5564.12|5562.62|5562.12|988
1725384730000|2024-09-03 17:32:10|5562.37|5561.87|5562.12|5561.62|5562.62|5562.12|5561.87|5561.37|813
1725384740000|2024-09-03 17:32:20|5561.87|5561.37|5559.37|5558.87|5561.87|5561.37|5559.12|5558.62|1317
1725384750000|2024-09-03 17:32:30|5559.62|5559.12|5559.87|5559.37|5560.37|5559.87|5559.37|5558.87|662
1725384760000|2024-09-03 17:32:40|5560.12|5559.62|5559.12|5558.62|5560.12|5559.62|5558.87|5558.37|405
1725384770000|2024-09-03 17:32:50|5558.87|5558.37|5558.87|5558.37|5559.37|5558.87|5558.62|5558.12|625
1725384780000|2024-09-03 17:33:00|5559.12|5558.62|5558.62|5558.12|5559.37|5558.87|5558.62|5558.12|416
1725384790000|2024-09-03 17:33:10|5557.37|5556.87|5557.12|5556.62|5557.87|5557.37|5556.37|5555.87|1497
1725384800000|2024-09-03 17:33:20|5556.87|5556.37|5556.87|5556.37|5556.99|5556.49|5556.37|5555.87|484
1725384810000|2024-09-03 17:33:30|5556.99|5556.49|5557.12|5556.62|5557.62|5557.12|5556.87|5556.37|495
1725384820000|2024-09-03 17:33:40|5556.99|5556.49|5557.12|5556.62|5557.62|5557.12|5556.87|5556.37|307
1725384830000|2024-09-03 17:33:50|5557.37|5556.87|5557.12|5556.62|5557.87|5557.37|5556.87|5556.37|430
1725384840000|2024-09-03 17:34:00|5557.37|5556.87|5558.12|5557.62|5558.62|5558.12|5557.37|5556.87|612
1725384850000|2024-09-03 17:34:10|5557.87|5557.37|5557.37|5556.87|5557.87|5557.37|5557.37|5556.87|227
1725384860000|2024-09-03 17:34:20|5557.62|5557.12|5557.62|5557.12|5558.12|5557.62|5557.62|5557.12|330
1725384870000|2024-09-03 17:34:30|5557.87|5557.37|5557.12|5556.62|5558.12|5557.62|5556.87|5556.37|341
1725384880000|2024-09-03 17:34:40|5556.99|5556.49|5556.87|5556.37|5556.99|5556.49|5556.62|5556.12|257
1725384890000|2024-09-03 17:34:50|5556.74|5556.24|5556.87|5556.37|5557.12|5556.62|5556.37|5555.87|313
1725384900000|2024-09-03 17:35:00|5557.37|5556.87|5557.37|5556.87|5557.87|5557.37|5557.37|5556.87|454
1725384910000|2024-09-03 17:35:10|5557.87|5557.37|5558.12|5557.62|5558.37|5557.87|5557.37|5556.87|483
1725384920000|2024-09-03 17:35:20|5558.37|5557.87|5558.12|5557.62|5559.12|5558.62|5558.12|5557.62|478
1725384930000|2024-09-03 17:35:30|5558.37|5557.87|5558.62|5558.12|5558.62|5558.12|5557.87|5557.37|339
1725384940000|2024-09-03 17:35:40|5558.87|5558.37|5557.87|5557.37|5558.87|5558.37|5557.87|5557.37|339
1725384950000|2024-09-03 17:35:50|5557.99|5557.49|5558.37|5557.87|5558.37|5557.87|5557.87|5557.37|168
1725384960000|2024-09-03 17:36:00|5558.24|5557.74|5557.62|5557.12|5558.24|5557.74|5557.37|5556.87|313
1725384970000|2024-09-03 17:36:10|5557.49|5556.99|5557.62|5557.12|5557.62|5557.12|5556.87|5556.37|284
1725384980000|2024-09-03 17:36:20|5557.74|5557.24|5557.62|5557.12|5557.87|5557.37|5557.62|5557.12|150
1725384990000|2024-09-03 17:36:30|5557.87|5557.37|5558.37|5557.87|5558.37|5557.87|5557.49|5556.99|378
1725385000000|2024-09-03 17:36:40|5558.24|5557.74|5557.37|5556.87|5558.24|5557.74|5557.12|5556.62|215
1725385010000|2024-09-03 17:36:50|5557.49|5556.99|5557.62|5557.12|5557.74|5557.24|5557.12|5556.62|233
1725385020000|2024-09-03 17:37:00|5558.12|5557.62|5559.37|5558.87|5559.37|5558.87|5558.12|5557.62|425
1725385030000|2024-09-03 17:37:10|5559.12|5558.62|5558.12|5557.62|5559.12|5558.62|5557.87|5557.37|172
1725385040000|2024-09-03 17:37:20|5558.37|5557.87|5558.12|5557.62|5558.37|5557.87|5558.12|5557.62|164
1725385050000|2024-09-03 17:37:30|5558.37|5557.87|5558.87|5558.37|5559.12|5558.62|5558.37|5557.87|303
1725385060000|2024-09-03 17:37:40|5558.62|5558.12|5558.37|5557.87|5558.62|5558.12|5558.37|5557.87|99
1725385070000|2024-09-03 17:37:50|5558.24|5557.74|5558.62|5558.12|5558.62|5558.12|5558.12|5557.62|144
1725385080000|2024-09-03 17:38:00|5558.74|5558.24|5558.87|5558.37|5559.12|5558.62|5558.62|5558.12|268
1725385090000|2024-09-03 17:38:10|5558.62|5558.12|5559.87|5559.37|5559.87|5559.37|5558.62|5558.12|299
1725385100000|2024-09-03 17:38:20|5560.12|5559.62|5560.62|5560.12|5560.74|5560.24|5560.12|5559.62|338
1725385110000|2024-09-03 17:38:30|5560.74|5560.24|5562.37|5561.87|5562.87|5562.37|5560.74|5560.24|3801
1725385120000|2024-09-03 17:38:40|5562.12|5561.62|5562.12|5561.62|5562.12|5561.62|5561.62|5561.12|233
1725385130000|2024-09-03 17:38:50|5562.37|5561.87|5562.62|5562.12|5562.87|5562.37|5562.37|5561.87|217
1725385140000|2024-09-03 17:39:00|5562.87|5562.37|5563.12|5562.62|5563.12|5562.62|5562.37|5561.87|341
1725385150000|2024-09-03 17:39:10|5562.62|5562.12|5562.37|5561.87|5562.62|5562.12|5562.37|5561.87|287
1725385160000|2024-09-03 17:39:20|5562.24|5561.74|5562.12|5561.62|5562.24|5561.74|5561.74|5561.24|431
1725385170000|2024-09-03 17:39:30|5562.24|5561.74|5562.62|5562.12|5562.62|5562.12|5561.87|5561.37|219
1725385180000|2024-09-03 17:39:40|5562.87|5562.37|5563.37|5562.87|5564.12|5563.62|5562.87|5562.37|431
1725385190000|2024-09-03 17:39:50|5563.24|5562.74|5563.62|5563.12|5563.87|5563.37|5563.12|5562.62|170
1725385200000|2024-09-03 17:40:00|5563.49|5562.99|5562.87|5562.37|5563.49|5562.99|5562.87|5562.37|286
1725385210000|2024-09-03 17:40:10|5563.12|5562.62|5562.37|5561.87|5563.12|5562.62|5562.37|5561.87|241
1725385220000|2024-09-03 17:40:20|5562.12|5561.62|5561.87|5561.37|5562.12|5561.62|5561.87|5561.37|181
1725385230000|2024-09-03 17:40:30|5561.62|5561.12|5561.37|5560.87|5561.62|5561.12|5561.37|5560.87|326
1725385240000|2024-09-03 17:40:40|5561.62|5561.12|5561.37|5560.87|5561.87|5561.37|5561.37|5560.87|152
1725385250000|2024-09-03 17:40:50|5561.12|5560.62|5561.12|5560.62|5561.37|5560.87|5560.87|5560.37|175
1725385260000|2024-09-03 17:41:00|5561.24|5560.74|5561.37|5560.87|5561.62|5561.12|5561.24|5560.74|117
1725385270000|2024-09-03 17:41:10|5561.62|5561.12|5561.12|5560.62|5561.87|5561.37|5561.12|5560.62|221
1725385280000|2024-09-03 17:41:20|5561.37|5560.87|5560.12|5559.62|5561.62|5561.12|5560.12|5559.62|369
1725385290000|2024-09-03 17:41:30|5559.87|5559.37|5559.12|5558.62|5559.87|5559.37|5559.12|5558.62|462
1725385300000|2024-09-03 17:41:40|5559.37|5558.87|5559.37|5558.87|5559.37|5558.87|5559.37|5558.87|146
1725385310000|2024-09-03 17:41:50|5559.62|5559.12|5558.62|5558.12|5559.62|5559.12|5558.62|5558.12|253
1725385320000|2024-09-03 17:42:00|5558.87|5558.37|5559.12|5558.62|5559.12|5558.62|5558.62|5558.12|208
1725385330000|2024-09-03 17:42:10|5559.24|5558.74|5559.12|5558.62|5559.37|5558.87|5558.99|5558.49|275
1725385340000|2024-09-03 17:42:20|5559.37|5558.87|5558.87|5558.37|5559.37|5558.87|5558.62|5558.12|124
1725385350000|2024-09-03 17:42:30|5558.74|5558.24|5558.37|5557.87|5559.12|5558.62|5557.87|5557.37|330
1725385360000|2024-09-03 17:42:40|5558.24|5557.74|5558.37|5557.87|5558.37|5557.87|5558.12|5557.62|170
1725385370000|2024-09-03 17:42:50|5558.62|5558.12|5558.37|5557.87|5558.62|5558.12|5558.12|5557.62|184
1725385380000|2024-09-03 17:43:00|5558.49|5557.99|5557.62|5557.12|5558.49|5557.99|5557.62|5557.12|284
1725385390000|2024-09-03 17:43:10|5557.37|5556.87|5556.62|5556.12|5557.62|5557.12|5554.62|5554.12|2346
1725385400000|2024-09-03 17:43:20|5556.87|5556.37|5556.87|5556.37|5557.37|5556.87|5556.62|5556.12|422
1725385410000|2024-09-03 17:43:30|5557.12|5556.62|5557.12|5556.62|5557.37|5556.87|5556.87|5556.37|245
1725385420000|2024-09-03 17:43:40|5557.37|5556.87|5556.62|5556.12|5557.62|5557.12|5556.62|5556.12|400
1725385430000|2024-09-03 17:43:50|5556.74|5556.24|5556.87|5556.37|5556.87|5556.37|5556.62|5556.12|237
1725385440000|2024-09-03 17:44:00|5556.74|5556.24|5557.12|5556.62|5557.12|5556.62|5556.62|5556.12|215
1725385450000|2024-09-03 17:44:10|5557.37|5556.87|5557.37|5556.87|5557.62|5557.12|5556.62|5556.12|407
1725385460000|2024-09-03 17:44:20|5557.49|5556.99|5557.12|5556.62|5557.49|5556.99|5557.12|5556.62|184
1725385470000|2024-09-03 17:44:30|5556.87|5556.37|5556.62|5556.12|5556.87|5556.37|5556.37|5555.87|193
1725385480000|2024-09-03 17:44:40|5556.87|5556.37|5556.62|5556.12|5557.12|5556.62|5556.62|5556.12|246
1725385490000|2024-09-03 17:44:50|5556.49|5555.99|5556.62|5556.12|5556.74|5556.24|5556.49|5555.99|144
1725385500000|2024-09-03 17:45:00|5556.37|5555.87|5557.12|5556.62|5557.12|5556.62|5556.37|5555.87|379
1725385510000|2024-09-03 17:45:10|5556.87|5556.37|5555.87|5555.37|5557.12|5556.62|5555.87|5555.37|347
1725385520000|2024-09-03 17:45:20|5556.12|5555.62|5556.12|5555.62|5556.37|5555.87|5555.87|5555.37|280
1725385530000|2024-09-03 17:45:30|5555.87|5555.37|5556.12|5555.62|5556.37|5555.87|5555.87|5555.37|224
1725385540000|2024-09-03 17:45:40|5556.37|5555.87|5556.87|5556.37|5556.87|5556.37|5556.12|5555.62|213
1725385550000|2024-09-03 17:45:50|5556.99|5556.49|5557.12|5556.62|5557.87|5557.37|5556.99|5556.49|718
1725385560000|2024-09-03 17:46:00|5557.37|5556.87|5557.74|5557.24|5557.87|5557.37|5557.37|5556.87|292
1725385570000|2024-09-03 17:46:10|5557.87|5557.37|5557.37|5556.87|5558.37|5557.87|5557.12|5556.62|291
1725385580000|2024-09-03 17:46:20|5557.62|5557.12|5557.87|5557.37|5558.12|5557.62|5557.37|5556.87|283
1725385590000|2024-09-03 17:46:30|5557.62|5557.12|5557.62|5557.12|5557.87|5557.37|5557.62|5557.12|132
1725385600000|2024-09-03 17:46:40|5557.74|5557.24|5557.62|5557.12|5557.74|5557.24|5557.37|5556.87|152
1725385610000|2024-09-03 17:46:50|5557.87|5557.37|5557.62|5557.12|5558.12|5557.62|5557.62|5557.12|137
1725385620000|2024-09-03 17:47:00|5557.37|5556.87|5556.87|5556.37|5557.37|5556.87|5556.87|5556.37|181
1725385630000|2024-09-03 17:47:10|5556.74|5556.24|5556.12|5555.62|5556.74|5556.24|5555.62|5555.12|405
1725385640000|2024-09-03 17:47:20|5555.87|5555.37|5555.37|5554.87|5555.87|5555.37|5554.87|5554.37|540
1725385650000|2024-09-03 17:47:30|5555.49|5554.99|5556.12|5555.62|5556.37|5555.87|5555.37|5554.87|275
1725385660000|2024-09-03 17:47:40|5555.87|5555.37|5556.37|5555.87|5556.37|5555.87|5555.87|5555.37|294
1725385670000|2024-09-03 17:47:50|5556.12|5555.62|5556.37|5555.87|5556.37|5555.87|5556.12|5555.62|81
1725385680000|2024-09-03 17:48:00|5556.62|5556.12|5556.62|5556.12|5556.87|5556.37|5556.37|5555.87|393
1725385690000|2024-09-03 17:48:10|5556.49|5555.99|5556.37|5555.87|5556.62|5556.12|5556.12|5555.62|380
1725385700000|2024-09-03 17:48:20|5556.24|5555.74|5556.37|5555.87|5556.37|5555.87|5556.12|5555.62|142
1725385710000|2024-09-03 17:48:30|5556.62|5556.12|5556.37|5555.87|5556.62|5556.12|5556.12|5555.62|225
1725385720000|2024-09-03 17:48:40|5556.62|5556.12|5557.12|5556.62|5557.37|5556.87|5556.62|5556.12|366
1725385730000|2024-09-03 17:48:50|5556.99|5556.49|5556.87|5556.37|5557.12|5556.62|5556.62|5556.12|245
1725385740000|2024-09-03 17:49:00|5556.74|5556.24|5556.87|5556.37|5557.37|5556.87|5556.37|5555.87|432
1725385750000|2024-09-03 17:49:10|5556.62|5556.12|5556.87|5556.37|5556.87|5556.37|5556.62|5556.12|118
1725385760000|2024-09-03 17:49:20|5556.62|5556.12|5556.87|5556.37|5556.87|5556.37|5556.62|5556.12|151
1725385770000|2024-09-03 17:49:30|5556.62|5556.12|5556.62|5556.12|5556.62|5556.12|5556.37|5555.87|140
1725385780000|2024-09-03 17:49:40|5556.49|5555.99|5556.37|5555.87|5556.74|5556.24|5556.12|5555.62|325
1725385790000|2024-09-03 17:49:50|5556.12|5555.62|5556.62|5556.12|5556.87|5556.37|5556.12|5555.62|185
1725385800000|2024-09-03 17:50:00|5556.37|5555.87|5556.37|5555.87|5556.62|5556.12|5556.37|5555.87|312
1725385810000|2024-09-03 17:50:10|5556.62|5556.12|5556.62|5556.12|5556.62|5556.12|5556.12|5555.62|228
1725385820000|2024-09-03 17:50:20|5556.87|5556.37|5556.62|5556.12|5557.12|5556.62|5556.62|5556.12|216
1725385830000|2024-09-03 17:50:30|5556.74|5556.24|5556.49|5555.99|5556.87|5556.37|5556.37|5555.87|132
1725385840000|2024-09-03 17:50:40|5556.37|5555.87|5556.37|5555.87|5556.62|5556.12|5556.37|5555.87|136
1725385850000|2024-09-03 17:50:50|5556.12|5555.62|5555.87|5555.37|5556.62|5556.12|5555.87|5555.37|402
1725385860000|2024-09-03 17:51:00|5555.99|5555.49|5556.62|5556.12|5556.62|5556.12|5555.99|5555.49|195
1725385870000|2024-09-03 17:51:10|5556.74|5556.24|5556.62|5556.12|5556.87|5556.37|5556.37|5555.87|173
1725385880000|2024-09-03 17:51:20|5556.49|5555.99|5556.62|5556.12|5556.62|5556.12|5556.37|5555.87|230
1725385890000|2024-09-03 17:51:30|5556.74|5556.24|5556.62|5556.12|5557.12|5556.62|5556.62|5556.12|230
1725385900000|2024-09-03 17:51:40|5556.37|5555.87|5557.37|5556.87|5557.62|5557.12|5556.37|5555.87|396
1725385910000|2024-09-03 17:51:50|5557.24|5556.74|5557.24|5556.74|5557.37|5556.87|5557.12|5556.62|306
1725385920000|2024-09-03 17:52:00|5557.37|5556.87|5557.37|5556.87|5557.37|5556.87|5557.12|5556.62|245
1725385930000|2024-09-03 17:52:10|5557.24|5556.74|5557.87|5557.37|5557.87|5557.37|5557.24|5556.74|192
1725385940000|2024-09-03 17:52:20|5558.12|5557.62|5557.62|5557.12|5558.37|5557.87|5557.62|5557.12|412
1725385950000|2024-09-03 17:52:30|5557.87|5557.37|5557.37|5556.87|5557.87|5557.37|5557.12|5556.62|477
1725385960000|2024-09-03 17:52:40|5557.62|5557.12|5556.37|5555.87|5557.62|5557.12|5556.37|5555.87|224
1725385970000|2024-09-03 17:52:50|5556.12|5555.62|5556.37|5555.87|5556.62|5556.12|5556.12|5555.62|169
1725385980000|2024-09-03 17:53:00|5556.12|5555.62|5556.62|5556.12|5556.62|5556.12|5555.62|5555.12|585
1725385990000|2024-09-03 17:53:10|5556.74|5556.24|5556.37|5555.87|5556.87|5556.37|5556.37|5555.87|191
1725386000000|2024-09-03 17:53:20|5556.62|5556.12|5556.12|5555.62|5556.62|5556.12|5556.12|5555.62|167
1725386010000|2024-09-03 17:53:30|5556.37|5555.87|5556.12|5555.62|5556.37|5555.87|5555.87|5555.37|235
1725386020000|2024-09-03 17:53:40|5556.24|5555.74|5556.12|5555.62|5556.37|5555.87|5555.87|5555.37|277
1725386030000|2024-09-03 17:53:50|5556.37|5555.87|5556.37|5555.87|5556.37|5555.87|5556.12|5555.62|187
1725386040000|2024-09-03 17:54:00|5556.62|5556.12|5556.37|5555.87|5557.12|5556.62|5556.37|5555.87|380
1725386050000|2024-09-03 17:54:10|5556.12|5555.62|5556.37|5555.87|5556.62|5556.12|5556.12|5555.62|168
1725386060000|2024-09-03 17:54:20|5556.49|5555.99|5556.87|5556.37|5557.12|5556.62|5556.37|5555.87|205
1725386070000|2024-09-03 17:54:30|5557.12|5556.62|5556.87|5556.37|5557.37|5556.87|5556.87|5556.37|161
1725386080000|2024-09-03 17:54:40|5556.62|5556.12|5556.37|5555.87|5556.62|5556.12|5556.37|5555.87|168
1725386090000|2024-09-03 17:54:50|5556.49|5555.99|5556.37|5555.87|5556.62|5556.12|5556.37|5555.87|53
1725386100000|2024-09-03 17:55:00|5556.12|5555.62|5557.37|5556.87|5557.37|5556.87|5556.12|5555.62|208
1725386110000|2024-09-03 17:55:10|5557.24|5556.74|5557.62|5557.12|5557.87|5557.37|5556.87|5556.37|424
1725386120000|2024-09-03 17:55:20|5557.37|5556.87|5557.37|5556.87|5557.87|5557.37|5557.37|5556.87|110
1725386130000|2024-09-03 17:55:30|5557.12|5556.62|5557.12|5556.62|5557.49|5556.99|5556.87|5556.37|135
1725386140000|2024-09-03 17:55:40|5556.99|5556.49|5557.24|5556.74|5557.24|5556.74|5556.99|5556.49|77
1725386150000|2024-09-03 17:55:50|5557.12|5556.62|5557.87|5557.37|5557.87|5557.37|5557.12|5556.62|167
1725386160000|2024-09-03 17:56:00|5557.62|5557.12|5557.87|5557.37|5557.87|5557.37|5557.37|5556.87|149
1725386170000|2024-09-03 17:56:10|5557.62|5557.12|5557.62|5557.12|5558.12|5557.62|5557.62|5557.12|144
1725386180000|2024-09-03 17:56:20|5557.37|5556.87|5557.12|5556.62|5557.62|5557.12|5557.12|5556.62|105
1725386190000|2024-09-03 17:56:30|5556.87|5556.37|5556.62|5556.12|5557.37|5556.87|5556.62|5556.12|236
1725386200000|2024-09-03 17:56:40|5556.37|5555.87|5555.87|5555.37|5556.37|5555.87|5555.87|5555.37|301
1725386210000|2024-09-03 17:56:50|5555.99|5555.49|5555.62|5555.12|5555.99|5555.49|5555.37|5554.87|530
1725386220000|2024-09-03 17:57:00|5555.37|5554.87|5555.37|5554.87|5555.87|5555.37|5555.37|5554.87|357
1725386230000|2024-09-03 17:57:10|5555.62|5555.12|5555.87|5555.37|5556.12|5555.62|5555.62|5555.12|144
1725386240000|2024-09-03 17:57:20|5555.74|5555.24|5555.37|5554.87|5555.74|5555.24|5555.12|5554.62|146
1725386250000|2024-09-03 17:57:30|5555.24|5554.74|5555.12|5554.62|5555.37|5554.87|5554.87|5554.37|169
1725386260000|2024-09-03 17:57:40|5554.99|5554.49|5555.12|5554.62|5555.12|5554.62|5554.87|5554.37|155
1725386270000|2024-09-03 17:57:50|5554.87|5554.37|5555.12|5554.62|5555.24|5554.74|5554.87|5554.37|157
1725386280000|2024-09-03 17:58:00|5555.37|5554.87|5554.87|5554.37|5555.37|5554.87|5554.62|5554.12|232
1725386290000|2024-09-03 17:58:10|5554.74|5554.24|5553.87|5553.37|5554.74|5554.24|5553.37|5552.87|1096
1725386300000|2024-09-03 17:58:20|5553.74|5553.24|5554.12|5553.62|5554.12|5553.62|5552.62|5552.12|718
1725386310000|2024-09-03 17:58:30|5553.99|5553.49|5554.12|5553.62|5554.12|5553.62|5553.87|5553.37|246
1725386320000|2024-09-03 17:58:40|5553.87|5553.37|5554.12|5553.62|5554.12|5553.62|5553.62|5553.12|189
1725386330000|2024-09-03 17:58:50|5553.87|5553.37|5553.87|5553.37|5553.87|5553.37|5553.62|5553.12|122
1725386340000|2024-09-03 17:59:00|5554.12|5553.62|5553.87|5553.37|5554.24|5553.74|5553.62|5553.12|640
1725386350000|2024-09-03 17:59:10|5553.62|5553.12|5552.87|5552.37|5553.62|5553.12|5552.87|5552.37|250
1725386360000|2024-09-03 17:59:20|5553.12|5552.62|5552.37|5551.87|5553.12|5552.62|5552.12|5551.62|467
1725386370000|2024-09-03 17:59:30|5552.62|5552.12|5551.87|5551.37|5552.62|5552.12|5551.87|5551.37|620
1725386380000|2024-09-03 17:59:40|5552.12|5551.62|5552.62|5552.12|5552.62|5552.12|5551.87|5551.37|502
1725386390000|2024-09-03 17:59:50|5552.12|5551.62|5552.37|5551.87|5552.87|5552.37|5552.12|5551.62|330
1725386400000|2024-09-03 18:00:00|5552.62|5552.12|5552.12|5551.62|5553.12|5552.62|5552.12|5551.62|567
1725386410000|2024-09-03 18:00:10|5552.37|5551.87|5552.87|5552.37|5552.87|5552.37|5552.12|5551.62|301
1725386420000|2024-09-03 18:00:20|5552.74|5552.24|5552.37|5551.87|5552.87|5552.37|5552.12|5551.62|196
1725386430000|2024-09-03 18:00:30|5552.12|5551.62|5551.87|5551.37|5552.12|5551.62|5550.62|5550.12|1323
1725386440000|2024-09-03 18:00:40|5551.62|5551.12|5551.99|5551.49|5552.24|5551.74|5551.62|5551.12|576
1725386450000|2024-09-03 18:00:50|5552.12|5551.62|5551.12|5550.62|5552.12|5551.62|5550.87|5550.37|369
1725386460000|2024-09-03 18:01:00|5550.87|5550.37|5550.62|5550.12|5551.12|5550.62|5550.62|5550.12|562
1725386470000|2024-09-03 18:01:10|5550.87|5550.37|5550.62|5550.12|5551.12|5550.62|5549.62|5549.12|1468
1725386480000|2024-09-03 18:01:20|5550.37|5549.87|5550.87|5550.37|5550.87|5550.37|5550.12|5549.62|614
1725386490000|2024-09-03 18:01:30|5551.12|5550.62|5550.62|5550.12|5551.12|5550.62|5550.12|5549.62|523
1725386500000|2024-09-03 18:01:40|5550.87|5550.37|5550.12|5549.62|5550.87|5550.37|5550.12|5549.62|232
1725386510000|2024-09-03 18:01:50|5549.87|5549.37|5548.62|5548.12|5549.87|5549.37|5548.24|5547.74|1710
1725386520000|2024-09-03 18:02:00|5548.37|5547.87|5545.62|5545.12|5548.62|5548.12|5545.12|5544.62|3189
1725386530000|2024-09-03 18:02:10|5544.87|5544.37|5544.24|5543.74|5545.37|5544.87|5543.87|5543.37|1624
1725386540000|2024-09-03 18:02:20|5544.37|5543.87|5546.62|5546.12|5546.62|5546.12|5544.37|5543.87|1065
1725386550000|2024-09-03 18:02:30|5546.49|5545.99|5546.62|5546.12|5547.87|5547.37|5546.37|5545.87|1249
1725386560000|2024-09-03 18:02:40|5546.87|5546.37|5546.62|5546.12|5547.37|5546.87|5546.62|5546.12|893
1725386570000|2024-09-03 18:02:50|5546.37|5545.87|5545.99|5545.49|5546.37|5545.87|5545.87|5545.37|520
1725386580000|2024-09-03 18:03:00|5546.12|5545.62|5546.87|5546.37|5546.87|5546.37|5545.37|5544.87|573
1725386590000|2024-09-03 18:03:10|5547.12|5546.62|5546.12|5545.62|5547.12|5546.62|5545.87|5545.37|566
1725386600000|2024-09-03 18:03:20|5545.87|5545.37|5545.12|5544.62|5545.87|5545.37|5544.99|5544.49|626
1725386610000|2024-09-03 18:03:30|5544.87|5544.37|5545.37|5544.87|5545.37|5544.87|5544.87|5544.37|1030
1725386620000|2024-09-03 18:03:40|5545.62|5545.12|5545.37|5544.87|5545.87|5545.37|5545.12|5544.62|360
1725386630000|2024-09-03 18:03:50|5545.62|5545.12|5544.87|5544.37|5545.62|5545.12|5544.87|5544.37|521
1725386640000|2024-09-03 18:04:00|5544.37|5543.87|5545.37|5544.87|5545.37|5544.87|5544.37|5543.87|750
1725386650000|2024-09-03 18:04:10|5544.87|5544.37|5542.37|5541.87|5545.12|5544.62|5541.62|5541.12|1626
1725386660000|2024-09-03 18:04:20|5542.62|5542.12|5544.87|5544.37|5544.87|5544.37|5542.62|5542.12|837
1725386670000|2024-09-03 18:04:30|5544.62|5544.12|5544.62|5544.12|5544.87|5544.37|5543.87|5543.37|632
1725386680000|2024-09-03 18:04:40|5544.87|5544.37|5544.87|5544.37|5545.37|5544.87|5544.62|5544.12|691
1725386690000|2024-09-03 18:04:50|5545.12|5544.62|5544.62|5544.12|5545.12|5544.62|5544.37|5543.87|360
1725386700000|2024-09-03 18:05:00|5544.37|5543.87|5544.12|5543.62|5544.62|5544.12|5543.37|5542.87|503
1725386710000|2024-09-03 18:05:10|5544.37|5543.87|5544.87|5544.37|5544.87|5544.37|5544.37|5543.87|428
1725386720000|2024-09-03 18:05:20|5545.37|5544.87|5545.87|5545.37|5545.99|5545.49|5545.37|5544.87|1070
1725386730000|2024-09-03 18:05:30|5545.62|5545.12|5544.87|5544.37|5545.62|5545.12|5544.87|5544.37|909
1725386740000|2024-09-03 18:05:40|5544.37|5543.87|5545.37|5544.87|5545.37|5544.87|5544.37|5543.87|393
1725386750000|2024-09-03 18:05:50|5545.12|5544.62|5544.62|5544.12|5545.12|5544.62|5544.62|5544.12|468
1725386760000|2024-09-03 18:06:00|5544.37|5543.87|5543.62|5543.12|5544.62|5544.12|5542.87|5542.37|867
1725386770000|2024-09-03 18:06:10|5543.87|5543.37|5544.37|5543.87|5545.37|5544.87|5543.87|5543.37|722
1725386780000|2024-09-03 18:06:20|5544.62|5544.12|5545.37|5544.87|5545.87|5545.37|5544.12|5543.62|824
1725386790000|2024-09-03 18:06:30|5545.62|5545.12|5545.87|5545.37|5545.87|5545.37|5545.37|5544.87|386
1725386800000|2024-09-03 18:06:40|5545.62|5545.12|5544.62|5544.12|5545.62|5545.12|5544.37|5543.87|328
1725386810000|2024-09-03 18:06:50|5544.37|5543.87|5544.12|5543.62|5544.62|5544.12|5543.87|5543.37|339
1725386820000|2024-09-03 18:07:00|5544.37|5543.87|5545.62|5545.12|5545.87|5545.37|5544.37|5543.87|525
1725386830000|2024-09-03 18:07:10|5545.37|5544.87|5545.62|5545.12|5545.62|5545.12|5545.24|5544.74|312
1725386840000|2024-09-03 18:07:20|5545.87|5545.37|5545.87|5545.37|5546.37|5545.87|5545.62|5545.12|596
1725386850000|2024-09-03 18:07:30|5545.62|5545.12|5544.87|5544.37|5545.62|5545.12|5544.62|5544.12|441
1725386860000|2024-09-03 18:07:40|5544.99|5544.49|5544.62|5544.12|5544.99|5544.49|5544.12|5543.62|285
1725386870000|2024-09-03 18:07:50|5544.87|5544.37|5544.87|5544.37|5545.12|5544.62|5544.87|5544.37|261
1725386880000|2024-09-03 18:08:00|5545.12|5544.62|5543.62|5543.12|5545.12|5544.62|5543.37|5542.87|814
1725386890000|2024-09-03 18:08:10|5543.87|5543.37|5543.87|5543.37|5544.12|5543.62|5543.12|5542.62|357
1725386900000|2024-09-03 18:08:20|5543.74|5543.24|5543.12|5542.62|5543.74|5543.24|5542.99|5542.49|347
1725386910000|2024-09-03 18:08:30|5543.37|5542.87|5543.37|5542.87|5543.87|5543.37|5542.87|5542.37|285
1725386920000|2024-09-03 18:08:40|5543.62|5543.12|5543.62|5543.12|5544.12|5543.62|5543.12|5542.62|286
1725386930000|2024-09-03 18:08:50|5543.37|5542.87|5543.37|5542.87|5543.87|5543.37|5543.12|5542.62|173
1725386940000|2024-09-03 18:09:00|5543.12|5542.62|5543.12|5542.62|5543.62|5543.12|5542.37|5541.87|717
1725386950000|2024-09-03 18:09:10|5542.87|5542.37|5543.12|5542.62|5543.12|5542.62|5542.62|5542.12|635
1725386960000|2024-09-03 18:09:20|5542.99|5542.49|5542.99|5542.49|5543.12|5542.62|5542.62|5542.12|453
1725386970000|2024-09-03 18:09:30|5542.87|5542.37|5544.12|5543.62|5544.12|5543.62|5542.87|5542.37|433
1725386980000|2024-09-03 18:09:40|5543.62|5543.12|5543.37|5542.87|5543.87|5543.37|5543.37|5542.87|158
1725386990000|2024-09-03 18:09:50|5543.12|5542.62|5543.12|5542.62|5543.62|5543.12|5543.12|5542.62|534
1725387000000|2024-09-03 18:10:00|5542.87|5542.37|5543.12|5542.62|5543.37|5542.87|5542.62|5542.12|623
1725387010000|2024-09-03 18:10:10|5542.87|5542.37|5543.12|5542.62|5543.37|5542.87|5542.87|5542.37|582
1725387020000|2024-09-03 18:10:20|5542.87|5542.37|5543.24|5542.74|5543.37|5542.87|5542.62|5542.12|576
1725387030000|2024-09-03 18:10:30|5543.37|5542.87|5545.12|5544.62|5545.12|5544.62|5543.24|5542.74|809
1725387040000|2024-09-03 18:10:40|5544.87|5544.37|5545.12|5544.62|5545.37|5544.87|5544.62|5544.12|835
1725387050000|2024-09-03 18:10:50|5544.87|5544.37|5543.87|5543.37|5545.12|5544.62|5543.62|5543.12|498
1725387060000|2024-09-03 18:11:00|5543.62|5543.12|5544.12|5543.62|5544.12|5543.62|5543.62|5543.12|265
1725387070000|2024-09-03 18:11:10|5543.99|5543.49|5544.12|5543.62|5544.37|5543.87|5543.62|5543.12|230
1725387080000|2024-09-03 18:11:20|5543.87|5543.37|5544.12|5543.62|5544.37|5543.87|5543.62|5543.12|244
1725387090000|2024-09-03 18:11:30|5543.87|5543.37|5544.12|5543.62|5544.37|5543.87|5543.87|5543.37|219
1725387100000|2024-09-03 18:11:40|5543.87|5543.37|5543.37|5542.87|5544.12|5543.62|5543.12|5542.62|246
1725387110000|2024-09-03 18:11:50|5543.24|5542.74|5543.37|5542.87|5543.87|5543.37|5542.87|5542.37|362
1725387120000|2024-09-03 18:12:00|5543.62|5543.12|5544.12|5543.62|5544.37|5543.87|5543.62|5543.12|241
1725387130000|2024-09-03 18:12:10|5543.99|5543.49|5544.37|5543.87|5544.37|5543.87|5543.62|5543.12|287
1725387140000|2024-09-03 18:12:20|5544.24|5543.74|5544.87|5544.37|5544.87|5544.37|5543.12|5542.62|393
1725387150000|2024-09-03 18:12:30|5545.12|5544.62|5544.87|5544.37|5545.37|5544.87|5544.87|5544.37|512
1725387160000|2024-09-03 18:12:40|5544.62|5544.12|5544.74|5544.24|5545.12|5544.62|5544.62|5544.12|449
1725387170000|2024-09-03 18:12:50|5544.87|5544.37|5544.87|5544.37|5545.12|5544.62|5544.37|5543.87|244
1725387180000|2024-09-03 18:13:00|5544.62|5544.12|5543.87|5543.37|5545.12|5544.62|5543.87|5543.37|470
1725387190000|2024-09-03 18:13:10|5543.74|5543.24|5544.12|5543.62|5544.37|5543.87|5543.62|5543.12|319
1725387200000|2024-09-03 18:13:20|5543.87|5543.37|5544.37|5543.87|5544.49|5543.99|5543.87|5543.37|365
1725387210000|2024-09-03 18:13:30|5544.12|5543.62|5544.87|5544.37|5544.87|5544.37|5544.12|5543.62|173
1725387220000|2024-09-03 18:13:40|5544.62|5544.12|5543.87|5543.37|5544.87|5544.37|5543.87|5543.37|513
1725387230000|2024-09-03 18:13:50|5544.12|5543.62|5543.87|5543.37|5544.37|5543.87|5543.62|5543.12|287
1725387240000|2024-09-03 18:14:00|5543.62|5543.12|5543.62|5543.12|5543.87|5543.37|5543.12|5542.62|615
1725387250000|2024-09-03 18:14:10|5543.74|5543.24|5543.37|5542.87|5543.74|5543.24|5543.12|5542.62|185
1725387260000|2024-09-03 18:14:20|5543.12|5542.62|5543.12|5542.62|5543.62|5543.12|5543.12|5542.62|243
1725387270000|2024-09-03 18:14:30|5542.87|5542.37|5543.62|5543.12|5543.87|5543.37|5542.87|5542.37|354
1725387280000|2024-09-03 18:14:40|5543.87|5543.37|5543.62|5543.12|5544.37|5543.87|5543.62|5543.12|136
1725387290000|2024-09-03 18:14:50|5543.37|5542.87|5543.62|5543.12|5543.62|5543.12|5543.24|5542.74|141
1725387300000|2024-09-03 18:15:00|5543.37|5542.87|5543.87|5543.37|5543.87|5543.37|5543.12|5542.62|278
1725387310000|2024-09-03 18:15:10|5543.74|5543.24|5543.37|5542.87|5543.87|5543.37|5542.87|5542.37|288
1725387320000|2024-09-03 18:15:20|5543.62|5543.12|5543.87|5543.37|5543.87|5543.37|5543.12|5542.62|334
1725387330000|2024-09-03 18:15:30|5543.74|5543.24|5544.87|5544.37|5545.12|5544.62|5543.62|5543.12|478
1725387340000|2024-09-03 18:15:40|5545.12|5544.62|5545.37|5544.87|5545.37|5544.87|5544.74|5544.24|502
1725387350000|2024-09-03 18:15:50|5545.24|5544.74|5543.12|5542.62|5545.24|5544.74|5543.12|5542.62|325
1725387360000|2024-09-03 18:16:00|5542.99|5542.49|5543.12|5542.62|5543.62|5543.12|5542.87|5542.37|684
1725387370000|2024-09-03 18:16:10|5543.37|5542.87|5542.87|5542.37|5543.37|5542.87|5542.62|5542.12|303
1725387380000|2024-09-03 18:16:20|5543.12|5542.62|5542.87|5542.37|5543.37|5542.87|5542.62|5542.12|544
1725387390000|2024-09-03 18:16:30|5543.12|5542.62|5543.62|5543.12|5543.87|5543.37|5543.12|5542.62|244
1725387400000|2024-09-03 18:16:40|5543.37|5542.87|5543.62|5543.12|5543.62|5543.12|5543.24|5542.74|295
1725387410000|2024-09-03 18:16:50|5543.49|5542.99|5543.62|5543.12|5543.87|5543.37|5543.49|5542.99|170
1725387420000|2024-09-03 18:17:00|5543.37|5542.87|5543.12|5542.62|5543.62|5543.12|5543.12|5542.62|186
1725387430000|2024-09-03 18:17:10|5543.24|5542.74|5543.62|5543.12|5544.37|5543.87|5543.24|5542.74|398
1725387440000|2024-09-03 18:17:20|5543.87|5543.37|5543.87|5543.37|5544.12|5543.62|5543.62|5543.12|263
1725387450000|2024-09-03 18:17:30|5543.62|5543.12|5543.37|5542.87|5543.62|5543.12|5543.37|5542.87|158
1725387460000|2024-09-03 18:17:40|5543.49|5542.99|5543.87|5543.37|5543.87|5543.37|5543.37|5542.87|201
1725387470000|2024-09-03 18:17:50|5543.74|5543.24|5543.12|5542.62|5543.87|5543.37|5543.12|5542.62|145
1725387480000|2024-09-03 18:18:00|5543.37|5542.87|5543.37|5542.87|5543.62|5543.12|5543.12|5542.62|282
1725387490000|2024-09-03 18:18:10|5543.12|5542.62|5543.12|5542.62|5543.37|5542.87|5543.12|5542.62|257
1725387500000|2024-09-03 18:18:20|5543.24|5542.74|5542.37|5541.87|5543.37|5542.87|5542.37|5541.87|354
1725387510000|2024-09-03 18:18:30|5542.12|5541.62|5542.12|5541.62|5542.37|5541.87|5541.62|5541.12|668
1725387520000|2024-09-03 18:18:40|5541.87|5541.37|5541.87|5541.37|5542.12|5541.62|5541.74|5541.24|132
1725387530000|2024-09-03 18:18:50|5541.62|5541.12|5540.62|5540.12|5541.62|5541.12|5540.62|5540.12|989
1725387540000|2024-09-03 18:19:00|5540.37|5539.87|5541.12|5540.62|5541.37|5540.87|5540.12|5539.62|1096
1725387550000|2024-09-03 18:19:10|5540.99|5540.49|5540.87|5540.37|5541.12|5540.62|5540.62|5540.12|498
1725387560000|2024-09-03 18:19:20|5540.74|5540.24|5540.62|5540.12|5540.74|5540.24|5540.37|5539.87|251
1725387570000|2024-09-03 18:19:30|5540.37|5539.87|5540.62|5540.12|5540.87|5540.37|5540.24|5539.74|462
1725387580000|2024-09-03 18:19:40|5540.87|5540.37|5540.62|5540.12|5541.12|5540.62|5540.62|5540.12|330
1725387590000|2024-09-03 18:19:50|5540.49|5539.99|5540.62|5540.12|5540.62|5540.12|5540.12|5539.62|306
1725387600000|2024-09-03 18:20:00|5540.87|5540.37|5543.12|5542.62|5543.12|5542.62|5540.62|5540.12|928
1725387610000|2024-09-03 18:20:10|5543.37|5542.87|5543.37|5542.87|5543.37|5542.87|5542.62|5542.12|628
1725387620000|2024-09-03 18:20:20|5543.12|5542.62|5542.74|5542.24|5543.62|5543.12|5542.62|5542.12|474
1725387630000|2024-09-03 18:20:30|5542.87|5542.37|5542.12|5541.62|5542.87|5542.37|5541.87|5541.37|398
1725387640000|2024-09-03 18:20:40|5542.37|5541.87|5542.62|5542.12|5542.74|5542.24|5542.12|5541.62|298
1725387650000|2024-09-03 18:20:50|5542.87|5542.37|5543.87|5543.37|5543.87|5543.37|5542.62|5542.12|335
1725387660000|2024-09-03 18:21:00|5544.12|5543.62|5543.62|5543.12|5544.62|5544.12|5543.49|5542.99|596
1725387670000|2024-09-03 18:21:10|5543.49|5542.99|5542.37|5541.87|5543.49|5542.99|5542.12|5541.62|267
1725387680000|2024-09-03 18:21:20|5542.49|5541.99|5542.12|5541.62|5542.62|5542.12|5542.12|5541.62|124
1725387690000|2024-09-03 18:21:30|5542.24|5541.74|5540.87|5540.37|5542.37|5541.87|5540.87|5540.37|650
1725387700000|2024-09-03 18:21:40|5540.62|5540.12|5540.37|5539.87|5540.62|5540.12|5540.12|5539.62|316
1725387710000|2024-09-03 18:21:50|5540.12|5539.62|5541.37|5540.87|5541.37|5540.87|5540.12|5539.62|342
1725387720000|2024-09-03 18:22:00|5541.12|5540.62|5541.87|5541.37|5542.12|5541.62|5541.12|5540.62|340
1725387730000|2024-09-03 18:22:10|5541.74|5541.24|5542.12|5541.62|5542.12|5541.62|5541.37|5540.87|231
1725387740000|2024-09-03 18:22:20|5541.87|5541.37|5541.99|5541.49|5542.12|5541.62|5541.62|5541.12|234
1725387750000|2024-09-03 18:22:30|5541.87|5541.37|5542.24|5541.74|5542.87|5542.37|5541.87|5541.37|325
1725387760000|2024-09-03 18:22:40|5542.12|5541.62|5542.37|5541.87|5542.37|5541.87|5542.12|5541.62|81
1725387770000|2024-09-03 18:22:50|5542.62|5542.12|5540.87|5540.37|5542.62|5542.12|5540.87|5540.37|227
1725387780000|2024-09-03 18:23:00|5541.12|5540.62|5541.12|5540.62|5541.62|5541.12|5541.12|5540.62|324
1725387790000|2024-09-03 18:23:10|5541.37|5540.87|5540.87|5540.37|5541.37|5540.87|5540.87|5540.37|121
1725387800000|2024-09-03 18:23:20|5540.74|5540.24|5540.37|5539.87|5540.87|5540.37|5540.37|5539.87|215
1725387810000|2024-09-03 18:23:30|5540.62|5540.12|5540.37|5539.87|5540.62|5540.12|5540.37|5539.87|394
1725387820000|2024-09-03 18:23:40|5540.49|5539.99|5539.37|5538.87|5540.49|5539.99|5538.62|5538.12|1154
1725387830000|2024-09-03 18:23:50|5539.62|5539.12|5539.87|5539.37|5539.87|5539.37|5539.37|5538.87|449
1725387840000|2024-09-03 18:24:00|5539.62|5539.12|5539.87|5539.37|5540.12|5539.62|5539.62|5539.12|277
1725387850000|2024-09-03 18:24:10|5539.62|5539.12|5539.37|5538.87|5539.87|5539.37|5539.12|5538.62|421
1725387860000|2024-09-03 18:24:20|5539.62|5539.12|5539.87|5539.37|5539.87|5539.37|5539.12|5538.62|260
1725387870000|2024-09-03 18:24:30|5539.62|5539.12|5539.62|5539.12|5539.87|5539.37|5539.62|5539.12|261
1725387880000|2024-09-03 18:24:40|5539.87|5539.37|5540.12|5539.62|5540.37|5539.87|5539.62|5539.12|346
1725387890000|2024-09-03 18:24:50|5540.37|5539.87|5540.62|5540.12|5541.12|5540.62|5540.37|5539.87|461
1725387900000|2024-09-03 18:25:00|5540.87|5540.37|5540.62|5540.12|5541.12|5540.62|5540.62|5540.12|418
1725387910000|2024-09-03 18:25:10|5540.49|5539.99|5540.12|5539.62|5540.62|5540.12|5539.62|5539.12|279
1725387920000|2024-09-03 18:25:20|5540.37|5539.87|5540.37|5539.87|5540.37|5539.87|5540.12|5539.62|183
1725387930000|2024-09-03 18:25:30|5540.62|5540.12|5542.12|5541.62|5542.12|5541.62|5540.49|5539.99|523
1725387940000|2024-09-03 18:25:40|5541.87|5541.37|5541.87|5541.37|5542.62|5542.12|5541.87|5541.37|457
1725387950000|2024-09-03 18:25:50|5541.62|5541.12|5541.87|5541.37|5542.12|5541.62|5541.37|5540.87|304
1725387960000|2024-09-03 18:26:00|5542.12|5541.62|5542.12|5541.62|5542.62|5542.12|5541.62|5541.12|497
1725387970000|2024-09-03 18:26:10|5541.99|5541.49|5542.37|5541.87|5542.87|5542.37|5541.87|5541.37|513
1725387980000|2024-09-03 18:26:20|5542.24|5541.74|5541.87|5541.37|5542.62|5542.12|5541.62|5541.12|404
1725387990000|2024-09-03 18:26:30|5542.12|5541.62|5541.62|5541.12|5542.24|5541.74|5541.62|5541.12|108
1725388000000|2024-09-03 18:26:40|5541.87|5541.37|5541.87|5541.37|5542.37|5541.87|5541.74|5541.24|230
1725388010000|2024-09-03 18:26:50|5542.12|5541.62|5541.87|5541.37|5542.37|5541.87|5541.87|5541.37|241
1725388020000|2024-09-03 18:27:00|5541.99|5541.49|5543.12|5542.62|5543.12|5542.62|5541.87|5541.37|504
1725388030000|2024-09-03 18:27:10|5542.87|5542.37|5542.87|5542.37|5543.12|5542.62|5542.37|5541.87|302
1725388040000|2024-09-03 18:27:20|5542.62|5542.12|5543.12|5542.62|5543.62|5543.12|5542.62|5542.12|648
1725388050000|2024-09-03 18:27:30|5542.99|5542.49|5542.12|5541.62|5543.12|5542.62|5542.12|5541.62|194
1725388060000|2024-09-03 18:27:40|5541.87|5541.37|5540.37|5539.87|5542.12|5541.62|5540.37|5539.87|508
1725388070000|2024-09-03 18:27:50|5540.62|5540.12|5540.37|5539.87|5540.62|5540.12|5540.37|5539.87|248
1725388080000|2024-09-03 18:28:00|5540.49|5539.99|5541.12|5540.62|5541.37|5540.87|5540.37|5539.87|364
1725388090000|2024-09-03 18:28:10|5541.37|5540.87|5541.37|5540.87|5541.62|5541.12|5540.87|5540.37|224
1725388100000|2024-09-03 18:28:20|5541.49|5540.99|5541.12|5540.62|5541.62|5541.12|5541.12|5540.62|97
1725388110000|2024-09-03 18:28:30|5540.99|5540.49|5541.12|5540.62|5541.37|5540.87|5540.62|5540.12|307
1725388120000|2024-09-03 18:28:40|5541.37|5540.87|5541.12|5540.62|5541.49|5540.99|5541.12|5540.62|252
1725388130000|2024-09-03 18:28:50|5540.87|5540.37|5540.62|5540.12|5540.87|5540.37|5540.62|5540.12|188
1725388140000|2024-09-03 18:29:00|5540.49|5539.99|5540.87|5540.37|5541.12|5540.62|5540.12|5539.62|208
1725388150000|2024-09-03 18:29:10|5540.74|5540.24|5540.87|5540.37|5540.87|5540.37|5540.62|5540.12|174
1725388160000|2024-09-03 18:29:20|5540.74|5540.24|5540.62|5540.12|5540.87|5540.37|5540.12|5539.62|248
1725388170000|2024-09-03 18:29:30|5540.49|5539.99|5540.37|5539.87|5540.62|5540.12|5540.12|5539.62|252
1725388180000|2024-09-03 18:29:40|5540.62|5540.12|5539.37|5538.87|5540.62|5540.12|5539.37|5538.87|583
1725388190000|2024-09-03 18:29:50|5539.62|5539.12|5539.62|5539.12|5539.87|5539.37|5539.62|5539.12|297
1725388200000|2024-09-03 18:30:00|5539.37|5538.87|5539.87|5539.37|5539.87|5539.37|5539.12|5538.62|479
1725388210000|2024-09-03 18:30:10|5540.12|5539.62|5540.37|5539.87|5541.62|5541.12|5539.62|5539.12|931
1725388220000|2024-09-03 18:30:20|5540.49|5539.99|5541.12|5540.62|5541.24|5540.74|5540.49|5539.99|325
1725388230000|2024-09-03 18:30:30|5540.87|5540.37|5540.87|5540.37|5540.87|5540.37|5540.37|5539.87|340
1725388240000|2024-09-03 18:30:40|5541.12|5540.62|5540.87|5540.37|5541.12|5540.62|5540.87|5540.37|275
1725388250000|2024-09-03 18:30:50|5540.62|5540.12|5540.62|5540.12|5540.62|5540.12|5540.37|5539.87|260
1725388260000|2024-09-03 18:31:00|5540.74|5540.24|5539.87|5539.37|5541.62|5541.12|5539.87|5539.37|895
1725388270000|2024-09-03 18:31:10|5539.99|5539.49|5539.87|5539.37|5540.12|5539.62|5539.12|5538.62|345
1725388280000|2024-09-03 18:31:20|5540.12|5539.62|5540.12|5539.62|5540.12|5539.62|5539.87|5539.37|173
1725388290000|2024-09-03 18:31:30|5539.99|5539.49|5539.87|5539.37|5539.99|5539.49|5539.62|5539.12|206
1725388300000|2024-09-03 18:31:40|5539.74|5539.24|5539.12|5538.62|5539.87|5539.37|5539.12|5538.62|163
1725388310000|2024-09-03 18:31:50|5538.99|5538.49|5540.24|5539.74|5540.37|5539.87|5538.62|5538.12|671
1725388320000|2024-09-03 18:32:00|5540.37|5539.87|5540.12|5539.62|5540.37|5539.87|5539.87|5539.37|333
1725388330000|2024-09-03 18:32:10|5539.87|5539.37|5540.37|5539.87|5540.37|5539.87|5539.62|5539.12|176
1725388340000|2024-09-03 18:32:20|5540.62|5540.12|5540.62|5540.12|5540.62|5540.12|5540.37|5539.87|250
1725388350000|2024-09-03 18:32:30|5540.74|5540.24|5541.12|5540.62|5541.37|5540.87|5540.74|5540.24|270
1725388360000|2024-09-03 18:32:40|5541.37|5540.87|5541.62|5541.12|5541.87|5541.37|5541.12|5540.62|459
1725388370000|2024-09-03 18:32:50|5541.74|5541.24|5540.87|5540.37|5541.87|5541.37|5540.87|5540.37|184
1725388380000|2024-09-03 18:33:00|5540.99|5540.49|5540.37|5539.87|5541.12|5540.62|5539.62|5539.12|449
1725388390000|2024-09-03 18:33:10|5540.49|5539.99|5540.37|5539.87|5540.87|5540.37|5540.37|5539.87|98
1725388400000|2024-09-03 18:33:20|5540.12|5539.62|5542.37|5541.87|5542.62|5542.12|5540.12|5539.62|701
1725388410000|2024-09-03 18:33:30|5542.62|5542.12|5542.62|5542.12|5542.87|5542.37|5542.12|5541.62|439
1725388420000|2024-09-03 18:33:40|5542.87|5542.37|5543.62|5543.12|5544.12|5543.62|5542.87|5542.37|747
1725388430000|2024-09-03 18:33:50|5543.74|5543.24|5543.12|5542.62|5544.12|5543.62|5543.12|5542.62|468
1725388440000|2024-09-03 18:34:00|5543.37|5542.87|5544.37|5543.87|5544.37|5543.87|5542.62|5542.12|529
1725388450000|2024-09-03 18:34:10|5544.62|5544.12|5544.87|5544.37|5544.87|5544.37|5544.12|5543.62|517
1725388460000|2024-09-03 18:34:20|5545.37|5544.87|5545.87|5545.37|5546.37|5545.87|5544.87|5544.37|2725
1725388470000|2024-09-03 18:34:30|5546.12|5545.62|5546.37|5545.87|5546.37|5545.87|5545.12|5544.62|2146
1725388480000|2024-09-03 18:34:40|5546.12|5545.62|5544.87|5544.37|5546.12|5545.62|5544.87|5544.37|646
1725388490000|2024-09-03 18:34:50|5544.99|5544.49|5545.12|5544.62|5545.12|5544.62|5544.87|5544.37|165
1725388500000|2024-09-03 18:35:00|5545.37|5544.87|5546.87|5546.37|5546.87|5546.37|5545.37|5544.87|921
1725388510000|2024-09-03 18:35:10|5546.62|5546.12|5545.62|5545.12|5546.87|5546.37|5545.62|5545.12|486
1725388520000|2024-09-03 18:35:20|5545.37|5544.87|5544.87|5544.37|5545.37|5544.87|5544.37|5543.87|497
1725388530000|2024-09-03 18:35:30|5544.62|5544.12|5543.87|5543.37|5544.62|5544.12|5543.87|5543.37|291
1725388540000|2024-09-03 18:35:40|5544.12|5543.62|5544.62|5544.12|5544.62|5544.12|5544.12|5543.62|381
1725388550000|2024-09-03 18:35:50|5544.49|5543.99|5543.12|5542.62|5544.62|5544.12|5543.12|5542.62|502
1725388560000|2024-09-03 18:36:00|5543.37|5542.87|5542.37|5541.87|5543.37|5542.87|5542.12|5541.62|498
1725388570000|2024-09-03 18:36:10|5542.62|5542.12|5542.37|5541.87|5542.62|5542.12|5541.62|5541.12|538
1725388580000|2024-09-03 18:36:20|5542.62|5542.12|5542.37|5541.87|5542.74|5542.24|5542.37|5541.87|326
1725388590000|2024-09-03 18:36:30|5542.87|5542.37|5541.87|5541.37|5543.12|5542.62|5541.87|5541.37|736
1725388600000|2024-09-03 18:36:40|5541.62|5541.12|5542.37|5541.87|5542.37|5541.87|5541.62|5541.12|187
1725388610000|2024-09-03 18:36:50|5542.24|5541.74|5542.12|5541.62|5542.37|5541.87|5541.87|5541.37|214
1725388620000|2024-09-03 18:37:00|5541.87|5541.37|5542.12|5541.62|5542.37|5541.87|5541.62|5541.12|446
1725388630000|2024-09-03 18:37:10|5541.87|5541.37|5542.37|5541.87|5542.62|5542.12|5541.62|5541.12|304
1725388640000|2024-09-03 18:37:20|5542.62|5542.12|5542.62|5542.12|5543.12|5542.62|5542.37|5541.87|259
1725388650000|2024-09-03 18:37:30|5542.74|5542.24|5542.62|5542.12|5542.87|5542.37|5542.37|5541.87|160
1725388660000|2024-09-03 18:37:40|5542.87|5542.37|5542.24|5541.74|5542.87|5542.37|5542.12|5541.62|212
1725388670000|2024-09-03 18:37:50|5542.37|5541.87|5540.87|5540.37|5542.37|5541.87|5540.87|5540.37|245
1725388680000|2024-09-03 18:38:00|5541.12|5540.62|5542.24|5541.74|5542.62|5542.12|5541.12|5540.62|373
1725388690000|2024-09-03 18:38:10|5542.37|5541.87|5543.12|5542.62|5543.12|5542.62|5542.37|5541.87|538
1725388700000|2024-09-03 18:38:20|5542.99|5542.49|5543.12|5542.62|5543.37|5542.87|5542.87|5542.37|181
1725388710000|2024-09-03 18:38:30|5543.37|5542.87|5542.37|5541.87|5543.37|5542.87|5542.12|5541.62|270
1725388720000|2024-09-03 18:38:40|5542.24|5541.74|5542.37|5541.87|5542.37|5541.87|5542.12|5541.62|87
1725388730000|2024-09-03 18:38:50|5542.87|5542.37|5543.12|5542.62|5543.12|5542.62|5542.62|5542.12|241
1725388740000|2024-09-03 18:39:00|5543.37|5542.87|5542.37|5541.87|5543.37|5542.87|5542.12|5541.62|479
1725388750000|2024-09-03 18:39:10|5542.62|5542.12|5542.37|5541.87|5542.62|5542.12|5541.99|5541.49|249
1725388760000|2024-09-03 18:39:20|5542.62|5542.12|5542.62|5542.12|5542.87|5542.37|5541.87|5541.37|348
1725388770000|2024-09-03 18:39:30|5542.49|5541.99|5543.37|5542.87|5543.62|5543.12|5542.12|5541.62|190
1725388780000|2024-09-03 18:39:40|5543.12|5542.62|5542.87|5542.37|5543.62|5543.12|5542.87|5542.37|172
1725388790000|2024-09-03 18:39:50|5542.62|5542.12|5542.62|5542.12|5542.62|5542.12|5542.49|5541.99|174
1725388800000|2024-09-03 18:40:00|5542.37|5541.87|5543.12|5542.62|5543.37|5542.87|5542.37|5541.87|228
1725388810000|2024-09-03 18:40:10|5543.37|5542.87|5543.87|5543.37|5543.87|5543.37|5543.12|5542.62|222
1725388820000|2024-09-03 18:40:20|5543.74|5543.24|5542.62|5542.12|5543.74|5543.24|5542.37|5541.87|273
1725388830000|2024-09-03 18:40:30|5542.49|5541.99|5542.87|5542.37|5542.87|5542.37|5542.37|5541.87|157
1725388840000|2024-09-03 18:40:40|5542.99|5542.49|5543.12|5542.62|5543.12|5542.62|5542.62|5542.12|290
1725388850000|2024-09-03 18:40:50|5543.37|5542.87|5543.37|5542.87|5543.37|5542.87|5543.12|5542.62|166
1725388860000|2024-09-03 18:41:00|5542.87|5542.37|5543.62|5543.12|5543.87|5543.37|5542.87|5542.37|576
1725388870000|2024-09-03 18:41:10|5543.37|5542.87|5543.37|5542.87|5543.49|5542.99|5542.62|5542.12|266
1725388880000|2024-09-03 18:41:20|5543.12|5542.62|5542.87|5542.37|5543.12|5542.62|5542.62|5542.12|176
1725388890000|2024-09-03 18:41:30|5542.62|5542.12|5542.87|5542.37|5542.87|5542.37|5542.62|5542.12|135
1725388900000|2024-09-03 18:41:40|5542.74|5542.24|5541.37|5540.87|5542.87|5542.37|5541.37|5540.87|392
1725388910000|2024-09-03 18:41:50|5541.62|5541.12|5541.37|5540.87|5541.62|5541.12|5541.37|5540.87|212
1725388920000|2024-09-03 18:42:00|5541.62|5541.12|5541.12|5540.62|5541.62|5541.12|5540.87|5540.37|428
1725388930000|2024-09-03 18:42:10|5541.24|5540.74|5541.62|5541.12|5541.62|5541.12|5540.87|5540.37|246
1725388940000|2024-09-03 18:42:20|5541.49|5540.99|5541.37|5540.87|5541.62|5541.12|5540.87|5540.37|173
1725388950000|2024-09-03 18:42:30|5541.62|5541.12|5541.62|5541.12|5541.62|5541.12|5541.37|5540.87|195
1725388960000|2024-09-03 18:42:40|5541.49|5540.99|5541.87|5541.37|5542.37|5541.87|5541.37|5540.87|341
1725388970000|2024-09-03 18:42:50|5542.12|5541.62|5541.37|5540.87|5542.12|5541.62|5541.37|5540.87|190
1725388980000|2024-09-03 18:43:00|5541.12|5540.62|5541.62|5541.12|5541.87|5541.37|5541.12|5540.62|265
1725388990000|2024-09-03 18:43:10|5541.37|5540.87|5541.24|5540.74|5541.62|5541.12|5541.12|5540.62|196
1725389000000|2024-09-03 18:43:20|5541.12|5540.62|5541.12|5540.62|5541.12|5540.62|5540.62|5540.12|372
1725389010000|2024-09-03 18:43:30|5541.37|5540.87|5541.37|5540.87|5541.37|5540.87|5541.12|5540.62|204
1725389020000|2024-09-03 18:43:40|5541.12|5540.62|5540.87|5540.37|5541.12|5540.62|5540.87|5540.37|373
1725389030000|2024-09-03 18:43:50|5540.74|5540.24|5540.74|5540.24|5540.87|5540.37|5540.62|5540.12|167
1725389040000|2024-09-03 18:44:00|5540.62|5540.12|5540.12|5539.62|5540.87|5540.37|5540.12|5539.62|675
1725389050000|2024-09-03 18:44:10|5539.87|5539.37|5539.87|5539.37|5540.12|5539.62|5539.62|5539.12|548
1725389060000|2024-09-03 18:44:20|5539.74|5539.24|5540.37|5539.87|5540.62|5540.12|5539.62|5539.12|434
1725389070000|2024-09-03 18:44:30|5540.49|5539.99|5540.37|5539.87|5540.87|5540.37|5540.37|5539.87|224
1725389080000|2024-09-03 18:44:40|5540.62|5540.12|5540.37|5539.87|5540.62|5540.12|5540.12|5539.62|284
1725389090000|2024-09-03 18:44:50|5540.62|5540.12|5540.12|5539.62|5540.62|5540.12|5540.12|5539.62|424
1725389100000|2024-09-03 18:45:00|5539.87|5539.37|5540.12|5539.62|5540.37|5539.87|5539.62|5539.12|515
1725389110000|2024-09-03 18:45:10|5540.37|5539.87|5540.87|5540.37|5540.87|5540.37|5540.12|5539.62|332
1725389120000|2024-09-03 18:45:20|5540.12|5539.62|5539.87|5539.37|5540.62|5540.12|5539.62|5539.12|598
1725389130000|2024-09-03 18:45:30|5540.12|5539.62|5539.37|5538.87|5540.12|5539.62|5539.12|5538.62|871
1725389140000|2024-09-03 18:45:40|5539.49|5538.99|5539.12|5538.62|5539.87|5539.37|5538.62|5538.12|898
1725389150000|2024-09-03 18:45:50|5539.24|5538.74|5540.37|5539.87|5540.37|5539.87|5539.24|5538.74|339
1725389160000|2024-09-03 18:46:00|5540.24|5539.74|5540.12|5539.62|5540.62|5540.12|5540.12|5539.62|483
1725389170000|2024-09-03 18:46:10|5540.37|5539.87|5541.37|5540.87|5541.49|5540.99|5540.37|5539.87|377
1725389180000|2024-09-03 18:46:20|5541.49|5540.99|5542.12|5541.62|5542.12|5541.62|5541.37|5540.87|553
1725389190000|2024-09-03 18:46:30|5542.37|5541.87|5542.12|5541.62|5542.37|5541.87|5541.62|5541.12|284
1725389200000|2024-09-03 18:46:40|5541.87|5541.37|5541.87|5541.37|5542.12|5541.62|5541.62|5541.12|350
1725389210000|2024-09-03 18:46:50|5541.99|5541.49|5540.87|5540.37|5542.12|5541.62|5540.87|5540.37|291
1725389220000|2024-09-03 18:47:00|5540.99|5540.49|5541.37|5540.87|5541.62|5541.12|5540.62|5540.12|436
1725389230000|2024-09-03 18:47:10|5541.62|5541.12|5541.62|5541.12|5541.87|5541.37|5541.37|5540.87|231
1725389240000|2024-09-03 18:47:20|5541.74|5541.24|5541.87|5541.37|5542.62|5542.12|5541.74|5541.24|315
1725389250000|2024-09-03 18:47:30|5541.62|5541.12|5540.87|5540.37|5541.87|5541.37|5540.87|5540.37|313
1725389260000|2024-09-03 18:47:40|5540.62|5540.12|5540.12|5539.62|5540.62|5540.12|5540.12|5539.62|285
1725389270000|2024-09-03 18:47:50|5540.37|5539.87|5540.12|5539.62|5540.37|5539.87|5539.87|5539.37|288
1725389280000|2024-09-03 18:48:00|5539.99|5539.49|5539.87|5539.37|5540.24|5539.74|5539.87|5539.37|245
1725389290000|2024-09-03 18:48:10|5540.12|5539.62|5539.12|5538.62|5540.12|5539.62|5539.12|5538.62|435
1725389300000|2024-09-03 18:48:20|5539.37|5538.87|5539.62|5539.12|5540.12|5539.62|5539.37|5538.87|281
1725389310000|2024-09-03 18:48:30|5539.74|5539.24|5540.37|5539.87|5540.62|5540.12|5539.74|5539.24|209
1725389320000|2024-09-03 18:48:40|5540.49|5539.99|5540.62|5540.12|5540.62|5540.12|5540.12|5539.62|271
1725389330000|2024-09-03 18:48:50|5540.49|5539.99|5540.12|5539.62|5540.62|5540.12|5539.99|5539.49|69
1725389340000|2024-09-03 18:49:00|5539.99|5539.49|5540.37|5539.87|5540.37|5539.87|5539.87|5539.37|237
1725389350000|2024-09-03 18:49:10|5540.49|5539.99|5540.62|5540.12|5540.62|5540.12|5540.37|5539.87|119
1725389360000|2024-09-03 18:49:20|5540.37|5539.87|5539.99|5539.49|5540.37|5539.87|5539.87|5539.37|283
1725389370000|2024-09-03 18:49:30|5539.87|5539.37|5540.12|5539.62|5540.12|5539.62|5539.87|5539.37|170
1725389380000|2024-09-03 18:49:40|5539.87|5539.37|5539.99|5539.49|5540.12|5539.62|5539.87|5539.37|221
1725389390000|2024-09-03 18:49:50|5539.87|5539.37|5539.12|5538.62|5539.87|5539.37|5538.99|5538.49|539
1725389400000|2024-09-03 18:50:00|5539.37|5538.87|5539.87|5539.37|5539.87|5539.37|5539.37|5538.87|320
1725389410000|2024-09-03 18:50:10|5540.12|5539.62|5539.62|5539.12|5540.12|5539.62|5539.62|5539.12|374
1725389420000|2024-09-03 18:50:20|5539.87|5539.37|5540.12|5539.62|5540.12|5539.62|5539.87|5539.37|271
1725389430000|2024-09-03 18:50:30|5540.24|5539.74|5539.87|5539.37|5540.37|5539.87|5539.87|5539.37|167
1725389440000|2024-09-03 18:50:40|5540.12|5539.62|5539.37|5538.87|5540.12|5539.62|5539.37|5538.87|270
1725389450000|2024-09-03 18:50:50|5539.24|5538.74|5537.37|5536.87|5539.24|5538.74|5537.12|5536.62|1348
1725389460000|2024-09-03 18:51:00|5537.87|5537.37|5538.62|5538.12|5538.62|5538.12|5537.87|5537.37|743
1725389470000|2024-09-03 18:51:10|5538.37|5537.87|5537.87|5537.37|5538.87|5538.37|5537.87|5537.37|566
1725389480000|2024-09-03 18:51:20|5538.12|5537.62|5539.12|5538.62|5539.12|5538.62|5538.12|5537.62|306
1725389490000|2024-09-03 18:51:30|5538.87|5538.37|5538.37|5537.87|5538.87|5538.37|5538.12|5537.62|306
1725389500000|2024-09-03 18:51:40|5538.12|5537.62|5538.12|5537.62|5538.12|5537.62|5537.62|5537.12|264
1725389510000|2024-09-03 18:51:50|5537.87|5537.37|5538.12|5537.62|5538.12|5537.62|5537.62|5537.12|365
1725389520000|2024-09-03 18:52:00|5538.37|5537.87|5539.12|5538.62|5539.37|5538.87|5538.37|5537.87|471
1725389530000|2024-09-03 18:52:10|5539.24|5538.74|5539.37|5538.87|5539.37|5538.87|5538.87|5538.37|307
1725389540000|2024-09-03 18:52:20|5539.24|5538.74|5538.62|5538.12|5539.37|5538.87|5538.37|5537.87|374
1725389550000|2024-09-03 18:52:30|5538.37|5537.87|5538.12|5537.62|5538.49|5537.99|5538.12|5537.62|258
1725389560000|2024-09-03 18:52:40|5538.37|5537.87|5537.87|5537.37|5538.37|5537.87|5537.37|5536.87|412
1725389570000|2024-09-03 18:52:50|5537.74|5537.24|5537.87|5537.37|5537.87|5537.37|5537.62|5537.12|317
1725389580000|2024-09-03 18:53:00|5537.74|5537.24|5538.12|5537.62|5538.12|5537.62|5537.74|5537.24|341
1725389590000|2024-09-03 18:53:10|5538.37|5537.87|5538.37|5537.87|5538.62|5538.12|5538.12|5537.62|280
1725389600000|2024-09-03 18:53:20|5538.12|5537.62|5537.62|5537.12|5538.37|5537.87|5537.62|5537.12|277
1725389610000|2024-09-03 18:53:30|5537.87|5537.37|5537.49|5536.99|5537.87|5537.37|5537.37|5536.87|175
1725389620000|2024-09-03 18:53:40|5537.62|5537.12|5537.37|5536.87|5537.87|5537.37|5537.37|5536.87|266
1725389630000|2024-09-03 18:53:50|5537.12|5536.62|5536.62|5536.12|5537.12|5536.62|5536.62|5536.12|863
1725389640000|2024-09-03 18:54:00|5536.37|5535.87|5537.12|5536.62|5537.12|5536.62|5536.37|5535.87|619
1725389650000|2024-09-03 18:54:10|5537.24|5536.74|5537.12|5536.62|5537.37|5536.87|5536.87|5536.37|357
1725389660000|2024-09-03 18:54:20|5536.87|5536.37|5536.87|5536.37|5537.12|5536.62|5536.12|5535.62|588
1725389670000|2024-09-03 18:54:30|5536.62|5536.12|5536.87|5536.37|5536.87|5536.37|5536.12|5535.62|352
1725389680000|2024-09-03 18:54:40|5536.62|5536.12|5535.87|5535.37|5536.87|5536.37|5535.62|5535.12|678
1725389690000|2024-09-03 18:54:50|5535.74|5535.24|5536.12|5535.62|5536.37|5535.87|5535.74|5535.24|687
1725389700000|2024-09-03 18:55:00|5536.87|5536.37|5537.62|5537.12|5537.87|5537.37|5536.87|5536.37|873
1725389710000|2024-09-03 18:55:10|5537.74|5537.24|5536.62|5536.12|5537.74|5537.24|5536.62|5536.12|682
1725389720000|2024-09-03 18:55:20|5536.87|5536.37|5536.12|5535.62|5536.87|5536.37|5535.87|5535.37|300
1725389730000|2024-09-03 18:55:30|5535.87|5535.37|5536.37|5535.87|5536.87|5536.37|5535.87|5535.37|482
1725389740000|2024-09-03 18:55:40|5536.62|5536.12|5536.37|5535.87|5536.62|5536.12|5536.12|5535.62|320
1725389750000|2024-09-03 18:55:50|5536.24|5535.74|5536.12|5535.62|5536.24|5535.74|5535.87|5535.37|376
1725389760000|2024-09-03 18:56:00|5535.99|5535.49|5536.12|5535.62|5536.12|5535.62|5535.87|5535.37|331
1725389770000|2024-09-03 18:56:10|5536.37|5535.87|5536.12|5535.62|5536.37|5535.87|5535.87|5535.37|462
1725389780000|2024-09-03 18:56:20|5536.37|5535.87|5536.37|5535.87|5536.37|5535.87|5535.87|5535.37|490
1725389790000|2024-09-03 18:56:30|5536.12|5535.62|5535.87|5535.37|5536.37|5535.87|5535.62|5535.12|427
1725389800000|2024-09-03 18:56:40|5535.62|5535.12|5533.87|5533.37|5535.74|5535.24|5533.87|5533.37|1041
1725389810000|2024-09-03 18:56:50|5534.12|5533.62|5535.12|5534.62|5535.62|5535.12|5534.12|5533.62|622
1725389820000|2024-09-03 18:57:00|5535.37|5534.87|5535.62|5535.12|5535.87|5535.37|5535.37|5534.87|297
1725389830000|2024-09-03 18:57:10|5535.87|5535.37|5536.37|5535.87|5536.37|5535.87|5535.87|5535.37|417
1725389840000|2024-09-03 18:57:20|5536.12|5535.62|5536.62|5536.12|5536.87|5536.37|5536.12|5535.62|270
1725389850000|2024-09-03 18:57:30|5536.87|5536.37|5537.12|5536.62|5537.37|5536.87|5536.62|5536.12|467
1725389860000|2024-09-03 18:57:40|5536.99|5536.49|5537.12|5536.62|5537.12|5536.62|5536.87|5536.37|181
1725389870000|2024-09-03 18:57:50|5536.87|5536.37|5537.12|5536.62|5537.37|5536.87|5536.37|5535.87|482
1725389880000|2024-09-03 18:58:00|5536.87|5536.37|5536.87|5536.37|5537.12|5536.62|5536.87|5536.37|355
1725389890000|2024-09-03 18:58:10|5536.62|5536.12|5535.37|5534.87|5536.62|5536.12|5535.12|5534.62|435
1725389900000|2024-09-03 18:58:20|5535.62|5535.12|5536.37|5535.87|5536.37|5535.87|5535.62|5535.12|226
1725389910000|2024-09-03 18:58:30|5536.12|5535.62|5536.87|5536.37|5536.87|5536.37|5536.12|5535.62|193
1725389920000|2024-09-03 18:58:40|5537.12|5536.62|5536.87|5536.37|5537.37|5536.87|5536.62|5536.12|196
1725389930000|2024-09-03 18:58:50|5536.62|5536.12|5535.87|5535.37|5536.62|5536.12|5535.62|5535.12|349
1725389940000|2024-09-03 18:59:00|5535.62|5535.12|5535.37|5534.87|5535.62|5535.12|5535.12|5534.62|231
1725389950000|2024-09-03 18:59:10|5535.62|5535.12|5534.87|5534.37|5535.74|5535.24|5534.87|5534.37|416
1725389960000|2024-09-03 18:59:20|||||||||181
1725389970000|2024-09-03 18:59:30|5535.12|5534.62|5535.37|5534.87|5535.62|5535.12|5535.12|5534.62|300
1725389980000|2024-09-03 18:59:40|5535.87|5535.37|5535.62|5535.12|5535.87|5535.37|5535.49|5534.99|284
1725389990000|2024-09-03 18:59:50|5535.37|5534.87|5535.62|5535.12|5535.62|5535.12|5535.37|5534.87|222
1725390000000|2024-09-03 19:00:00|5535.37|5534.87|5537.12|5536.62|5537.37|5536.87|5535.37|5534.87|947
1725390010000|2024-09-03 19:00:10|5537.37|5536.87|5536.62|5536.12|5537.37|5536.87|5536.12|5535.62|442
1725390020000|2024-09-03 19:00:20|5536.87|5536.37|5537.12|5536.62|5537.62|5537.12|5536.87|5536.37|293
1725390030000|2024-09-03 19:00:30|5537.37|5536.87|5538.12|5537.62|5538.62|5538.12|5537.37|5536.87|690
1725390040000|2024-09-03 19:00:40|5538.37|5537.87|5537.37|5536.87|5538.37|5537.87|5537.12|5536.62|500
1725390050000|2024-09-03 19:00:50|5537.12|5536.62|5536.37|5535.87|5537.12|5536.62|5536.37|5535.87|248
1725390060000|2024-09-03 19:01:00|5536.12|5535.62|5535.87|5535.37|5536.12|5535.62|5535.37|5534.87|550
1725390070000|2024-09-03 19:01:10|5536.12|5535.62|5535.87|5535.37|5536.37|5535.87|5535.62|5535.12|311
1725390080000|2024-09-03 19:01:20|5535.62|5535.12|5536.37|5535.87|5536.37|5535.87|5535.62|5535.12|327
1725390090000|2024-09-03 19:01:30|5536.62|5536.12|5536.49|5535.99|5536.62|5536.12|5536.12|5535.62|197
1725390100000|2024-09-03 19:01:40|5536.62|5536.12|5536.12|5535.62|5536.62|5536.12|5535.99|5535.49|232
1725390110000|2024-09-03 19:01:50|5536.37|5535.87|5536.37|5535.87|5536.62|5536.12|5536.12|5535.62|371
1725390120000|2024-09-03 19:02:00|5536.12|5535.62|5535.62|5535.12|5536.12|5535.62|5535.12|5534.62|633
1725390130000|2024-09-03 19:02:10|5535.37|5534.87|5535.62|5535.12|5535.62|5535.12|5535.12|5534.62|237
1725390140000|2024-09-03 19:02:20|5535.49|5534.99|5534.87|5534.37|5535.62|5535.12|5534.62|5534.12|322
1725390150000|2024-09-03 19:02:30|5535.12|5534.62|5535.62|5535.12|5535.62|5535.12|5535.12|5534.62|234
1725390160000|2024-09-03 19:02:40|5535.49|5534.99|5536.12|5535.62|5536.12|5535.62|5535.49|5534.99|276
1725390170000|2024-09-03 19:02:50|5536.37|5535.87|5536.12|5535.62|5536.37|5535.87|5535.87|5535.37|289
1725390180000|2024-09-03 19:03:00|5535.87|5535.37|5535.87|5535.37|5536.12|5535.62|5535.87|5535.37|231
1725390190000|2024-09-03 19:03:10|5536.12|5535.62|5536.12|5535.62|5536.87|5536.37|5536.12|5535.62|547
1725390200000|2024-09-03 19:03:20|5536.24|5535.74|5536.87|5536.37|5536.87|5536.37|5536.12|5535.62|192
1725390210000|2024-09-03 19:03:30|5536.62|5536.12|5536.87|5536.37|5537.37|5536.87|5536.62|5536.12|336
1725390220000|2024-09-03 19:03:40|5536.99|5536.49|5536.12|5535.62|5537.37|5536.87|5536.12|5535.62|301
1725390230000|2024-09-03 19:03:50|5536.37|5535.87|5536.12|5535.62|5536.62|5536.12|5535.62|5535.12|394
1725390240000|2024-09-03 19:04:00|5536.62|5536.12|5536.37|5535.87|5536.62|5536.12|5536.12|5535.62|371
1725390250000|2024-09-03 19:04:10|5536.62|5536.12|5537.62|5537.12|5537.62|5537.12|5536.62|5536.12|227
1725390260000|2024-09-03 19:04:20|5537.74|5537.24|5537.37|5536.87|5537.74|5537.24|5537.12|5536.62|281
1725390270000|2024-09-03 19:04:30|5537.12|5536.62|5536.62|5536.12|5537.37|5536.87|5536.62|5536.12|282
1725390280000|2024-09-03 19:04:40|5536.87|5536.37|5536.87|5536.37|5536.87|5536.37|5536.37|5535.87|254
1725390290000|2024-09-03 19:04:50|5537.12|5536.62|5536.37|5535.87|5537.12|5536.62|5536.24|5535.74|144
1725390300000|2024-09-03 19:05:00|5536.62|5536.12|5537.12|5536.62|5537.12|5536.62|5536.49|5535.99|305
1725390310000|2024-09-03 19:05:10|5537.37|5536.87|5538.37|5537.87|5538.62|5538.12|5537.12|5536.62|764
1725390320000|2024-09-03 19:05:20|5538.62|5538.12|5538.62|5538.12|5539.62|5539.12|5538.37|5537.87|697
1725390330000|2024-09-03 19:05:30|5538.87|5538.37|5537.62|5537.12|5539.12|5538.62|5537.62|5537.12|383
1725390340000|2024-09-03 19:05:40|5537.49|5536.99|5538.37|5537.87|5538.37|5537.87|5537.49|5536.99|670
1725390350000|2024-09-03 19:05:50|5538.24|5537.74|5538.62|5538.12|5538.87|5538.37|5538.24|5537.74|444
1725390360000|2024-09-03 19:06:00|5538.37|5537.87|5536.87|5536.37|5538.37|5537.87|5536.87|5536.37|839
1725390370000|2024-09-03 19:06:10|5537.12|5536.62|5537.37|5536.87|5537.37|5536.87|5536.87|5536.37|434
1725390380000|2024-09-03 19:06:20|5537.24|5536.74|5537.62|5537.12|5538.12|5537.62|5537.24|5536.74|347
1725390390000|2024-09-03 19:06:30|5537.49|5536.99|5537.12|5536.62|5538.12|5537.62|5537.12|5536.62|222
1725390400000|2024-09-03 19:06:40|5536.99|5536.49|5536.62|5536.12|5536.99|5536.49|5536.37|5535.87|320
1725390410000|2024-09-03 19:06:50|5536.49|5535.99|5536.37|5535.87|5536.87|5536.37|5536.37|5535.87|195
1725390420000|2024-09-03 19:07:00|5535.87|5535.37|5536.62|5536.12|5536.87|5536.37|5535.87|5535.37|442
1725390430000|2024-09-03 19:07:10|5536.37|5535.87|5535.62|5535.12|5536.37|5535.87|5535.37|5534.87|491
1725390440000|2024-09-03 19:07:20|5535.87|5535.37|5535.62|5535.12|5535.87|5535.37|5535.62|5535.12|335
1725390450000|2024-09-03 19:07:30|5535.49|5534.99|5535.37|5534.87|5535.62|5535.12|5534.62|5534.12|441
1725390460000|2024-09-03 19:07:40|5535.12|5534.62|5535.37|5534.87|5535.37|5534.87|5535.12|5534.62|240
1725390470000|2024-09-03 19:07:50|5535.12|5534.62|5535.12|5534.62|5535.37|5534.87|5535.12|5534.62|173
1725390480000|2024-09-03 19:08:00|5535.37|5534.87|5535.37|5534.87|5535.37|5534.87|5535.12|5534.62|312
1725390490000|2024-09-03 19:08:10|5535.24|5534.74|5535.87|5535.37|5535.87|5535.37|5534.62|5534.12|217
1725390500000|2024-09-03 19:08:20|5535.37|5534.87|5535.37|5534.87|5535.87|5535.37|5535.37|5534.87|371
1725390510000|2024-09-03 19:08:30|5535.24|5534.74|5535.37|5534.87|5535.37|5534.87|5535.12|5534.62|195
1725390520000|2024-09-03 19:08:40|5535.12|5534.62|5535.12|5534.62|5535.37|5534.87|5534.99|5534.49|146
1725390530000|2024-09-03 19:08:50|5535.37|5534.87|5535.12|5534.62|5535.37|5534.87|5534.87|5534.37|250
1725390540000|2024-09-03 19:09:00|5535.37|5534.87|5535.37|5534.87|5535.62|5535.12|5534.62|5534.12|636
1725390550000|2024-09-03 19:09:10|5535.62|5535.12|5535.37|5534.87|5535.87|5535.37|5534.99|5534.49|287
1725390560000|2024-09-03 19:09:20|5535.62|5535.12|5535.37|5534.87|5535.62|5535.12|5535.12|5534.62|234
1725390570000|2024-09-03 19:09:30|5535.12|5534.62|5535.37|5534.87|5535.37|5534.87|5535.12|5534.62|190
1725390580000|2024-09-03 19:09:40|5535.12|5534.62|5535.37|5534.87|5535.62|5535.12|5535.12|5534.62|147
1725390590000|2024-09-03 19:09:50|5535.12|5534.62|5535.12|5534.62|5535.37|5534.87|5535.12|5534.62|216
1725390600000|2024-09-03 19:10:00|5534.87|5534.37|5535.37|5534.87|5535.62|5535.12|5534.87|5534.37|352
1725390610000|2024-09-03 19:10:10|5535.24|5534.74|5535.12|5534.62|5535.37|5534.87|5534.87|5534.37|189
1725390620000|2024-09-03 19:10:20|5535.62|5535.12|5535.37|5534.87|5535.87|5535.37|5535.37|5534.87|403
1725390630000|2024-09-03 19:10:30|5535.12|5534.62|5535.37|5534.87|5535.87|5535.37|5534.87|5534.37|430
1725390640000|2024-09-03 19:10:40|5535.12|5534.62|5536.37|5535.87|5536.37|5535.87|5535.12|5534.62|483
1725390650000|2024-09-03 19:10:50|5536.12|5535.62|5535.62|5535.12|5536.37|5535.87|5535.37|5534.87|411
1725390660000|2024-09-03 19:11:00|5535.87|5535.37|5535.12|5534.62|5535.87|5535.37|5535.12|5534.62|501
1725390670000|2024-09-03 19:11:10|5535.37|5534.87|5535.87|5535.37|5536.37|5535.87|5535.37|5534.87|466
1725390680000|2024-09-03 19:11:20|5536.12|5535.62|5536.12|5535.62|5536.37|5535.87|5535.99|5535.49|166
1725390690000|2024-09-03 19:11:30|5535.87|5535.37|5536.12|5535.62|5536.37|5535.87|5535.62|5535.12|370
1725390700000|2024-09-03 19:11:40|5536.37|5535.87|5536.12|5535.62|5536.62|5536.12|5535.99|5535.49|294
1725390710000|2024-09-03 19:11:50|5536.37|5535.87|5536.12|5535.62|5536.37|5535.87|5535.87|5535.37|272
1725390720000|2024-09-03 19:12:00|5535.99|5535.49|5535.37|5534.87|5536.37|5535.87|5535.24|5534.74|520
1725390730000|2024-09-03 19:12:10|5535.49|5534.99|5535.62|5535.12|5535.62|5535.12|5534.87|5534.37|463
1725390740000|2024-09-03 19:12:20|5535.87|5535.37|5536.12|5535.62|5536.62|5536.12|5535.87|5535.37|317
1725390750000|2024-09-03 19:12:30|5536.37|5535.87|5537.37|5536.87|5537.62|5537.12|5536.37|5535.87|655
1725390760000|2024-09-03 19:12:40|5537.12|5536.62|5537.12|5536.62|5537.37|5536.87|5536.87|5536.37|189
1725390770000|2024-09-03 19:12:50|5537.37|5536.87|5537.12|5536.62|5537.49|5536.99|5537.12|5536.62|464
1725390780000|2024-09-03 19:13:00|5536.87|5536.37|5537.12|5536.62|5537.12|5536.62|5536.62|5536.12|270
1725390790000|2024-09-03 19:13:10|5537.37|5536.87|5539.62|5539.12|5539.62|5539.12|5537.37|5536.87|1948
1725390800000|2024-09-03 19:13:20|5539.74|5539.24|5538.12|5537.62|5539.74|5539.24|5537.87|5537.37|2123
1725390810000|2024-09-03 19:13:30|5537.87|5537.37|5537.37|5536.87|5537.87|5537.37|5537.12|5536.62|375
1725390820000|2024-09-03 19:13:40|5537.24|5536.74|5537.74|5537.24|5537.74|5537.24|5536.87|5536.37|288
1725390830000|2024-09-03 19:13:50|5537.62|5537.12|5537.12|5536.62|5537.62|5537.12|5537.12|5536.62|303
1725390840000|2024-09-03 19:14:00|5536.87|5536.37|5537.87|5537.37|5537.87|5537.37|5536.62|5536.12|524
1725390850000|2024-09-03 19:14:10|5537.99|5537.49|5538.12|5537.62|5538.37|5537.87|5537.87|5537.37|229
1725390860000|2024-09-03 19:14:20|5538.24|5537.74|5538.12|5537.62|5538.37|5537.87|5537.87|5537.37|336
1725390870000|2024-09-03 19:14:30|5538.62|5538.12|5538.87|5538.37|5538.87|5538.37|5538.37|5537.87|610
1725390880000|2024-09-03 19:14:40|5538.74|5538.24|5538.37|5537.87|5538.87|5538.37|5538.37|5537.87|376
1725390890000|2024-09-03 19:14:50|5538.12|5537.62|5536.62|5536.12|5538.12|5537.62|5536.62|5536.12|391
1725390900000|2024-09-03 19:15:00|5537.12|5536.62|5536.37|5535.87|5537.37|5536.87|5536.12|5535.62|612
1725390910000|2024-09-03 19:15:10|5536.12|5535.62|5536.62|5536.12|5536.62|5536.12|5536.12|5535.62|262
1725390920000|2024-09-03 19:15:20|5536.74|5536.24|5536.37|5535.87|5536.74|5536.24|5536.37|5535.87|206
1725390930000|2024-09-03 19:15:30|5536.62|5536.12|5536.37|5535.87|5536.62|5536.12|5536.12|5535.62|174
1725390940000|2024-09-03 19:15:40|5536.12|5535.62|5536.12|5535.62|5536.24|5535.74|5535.99|5535.49|143
1725390950000|2024-09-03 19:15:50|5536.37|5535.87|5536.12|5535.62|5536.37|5535.87|5536.12|5535.62|188
1725390960000|2024-09-03 19:16:00|5536.37|5535.87|5536.24|5535.74|5536.37|5535.87|5535.62|5535.12|679
1725390970000|2024-09-03 19:16:10|5536.37|5535.87|5535.87|5535.37|5536.62|5536.12|5535.87|5535.37|334
1725390980000|2024-09-03 19:16:20|5535.74|5535.24|5536.12|5535.62|5536.37|5535.87|5535.74|5535.24|278
1725390990000|2024-09-03 19:16:30|5536.24|5535.74|5536.37|5535.87|5536.49|5535.99|5536.12|5535.62|212
1725391000000|2024-09-03 19:16:40|5536.12|5535.62|5535.62|5535.12|5536.12|5535.62|5535.37|5534.87|471
1725391010000|2024-09-03 19:16:50|5535.87|5535.37|5536.12|5535.62|5536.37|5535.87|5535.87|5535.37|275
1725391020000|2024-09-03 19:17:00|5535.87|5535.37|5535.62|5535.12|5535.87|5535.37|5535.62|5535.12|205
1725391030000|2024-09-03 19:17:10|5535.87|5535.37|5535.87|5535.37|5536.37|5535.87|5535.74|5535.24|296
1725391040000|2024-09-03 19:17:20|5535.99|5535.49|5535.87|5535.37|5536.12|5535.62|5535.62|5535.12|235
1725391050000|2024-09-03 19:17:30|5535.74|5535.24|5535.87|5535.37|5536.12|5535.62|5535.62|5535.12|248
1725391060000|2024-09-03 19:17:40|5535.37|5534.87|5535.87|5535.37|5536.12|5535.62|5535.37|5534.87|333
1725391070000|2024-09-03 19:17:50|5535.74|5535.24|5535.62|5535.12|5535.87|5535.37|5535.62|5535.12|306
1725391080000|2024-09-03 19:18:00|5535.87|5535.37|5535.87|5535.37|5536.37|5535.87|5535.74|5535.24|348
1725391090000|2024-09-03 19:18:10|5535.74|5535.24|5535.87|5535.37|5535.87|5535.37|5535.37|5534.87|156
1725391100000|2024-09-03 19:18:20|5535.62|5535.12|5536.12|5535.62|5536.12|5535.62|5535.62|5535.12|295
1725391110000|2024-09-03 19:18:30|5535.87|5535.37|5535.87|5535.37|5536.12|5535.62|5535.62|5535.12|460
1725391120000|2024-09-03 19:18:40|5535.74|5535.24|5535.37|5534.87|5535.87|5535.37|5535.37|5534.87|322
1725391130000|2024-09-03 19:18:50|5535.49|5534.99|5535.37|5534.87|5535.62|5535.12|5535.37|5534.87|193
1725391140000|2024-09-03 19:19:00|5535.62|5535.12|5535.37|5534.87|5536.37|5535.87|5535.12|5534.62|1002
1725391150000|2024-09-03 19:19:10|5535.62|5535.12|5535.62|5535.12|5535.87|5535.37|5535.49|5534.99|385
1725391160000|2024-09-03 19:19:20|5535.74|5535.24|5535.62|5535.12|5536.37|5535.87|5535.37|5534.87|408
1725391170000|2024-09-03 19:19:30|5535.49|5534.99|5535.49|5534.99|5535.87|5535.37|5535.37|5534.87|294
1725391180000|2024-09-03 19:19:40|5535.62|5535.12|5535.62|5535.12|5535.62|5535.12|5535.37|5534.87|255
1725391190000|2024-09-03 19:19:50|5535.74|5535.24|5535.87|5535.37|5536.12|5535.62|5535.74|5535.24|202
1725391200000|2024-09-03 19:20:00|5535.37|5534.87|5535.49|5534.99|5536.12|5535.62|5535.37|5534.87|487
1725391210000|2024-09-03 19:20:10|5535.37|5534.87|5535.62|5535.12|5535.62|5535.12|5535.12|5534.62|372
1725391220000|2024-09-03 19:20:20|5535.87|5535.37|5535.87|5535.37|5536.12|5535.62|5535.37|5534.87|418
1725391230000|2024-09-03 19:20:30|5535.62|5535.12|5535.37|5534.87|5535.62|5535.12|5535.12|5534.62|303
1725391240000|2024-09-03 19:20:40|5535.24|5534.74|5536.62|5536.12|5536.62|5536.12|5535.24|5534.74|348
1725391250000|2024-09-03 19:20:50|5536.87|5536.37|5536.62|5536.12|5536.87|5536.37|5536.12|5535.62|360
1725391260000|2024-09-03 19:21:00|5536.49|5535.99|5538.37|5537.87|5538.37|5537.87|5536.37|5535.87|641
1725391270000|2024-09-03 19:21:10|5538.24|5537.74|5538.37|5537.87|5538.62|5538.12|5537.99|5537.49|552
1725391280000|2024-09-03 19:21:20|5538.12|5537.62|5538.62|5538.12|5538.62|5538.12|5538.12|5537.62|310
1725391290000|2024-09-03 19:21:30|5538.74|5538.24|5538.99|5538.49|5539.12|5538.62|5538.12|5537.62|517
1725391300000|2024-09-03 19:21:40|5539.12|5538.62|5539.37|5538.87|5539.62|5539.12|5539.12|5538.62|274
1725391310000|2024-09-03 19:21:50|5539.12|5538.62|5539.12|5538.62|5539.37|5538.87|5539.12|5538.62|295
1725391320000|2024-09-03 19:22:00|5538.87|5538.37|5538.49|5537.99|5539.37|5538.87|5538.49|5537.99|389
1725391330000|2024-09-03 19:22:10|5538.37|5537.87|5537.37|5536.87|5538.62|5538.12|5537.37|5536.87|624
1725391340000|2024-09-03 19:22:20|5537.12|5536.62|5537.12|5536.62|5537.62|5537.12|5537.12|5536.62|211
1725391350000|2024-09-03 19:22:30|5536.87|5536.37|5537.12|5536.62|5537.12|5536.62|5536.87|5536.37|186
1725391360000|2024-09-03 19:22:40|5536.87|5536.37|5535.87|5535.37|5536.87|5536.37|5535.62|5535.12|559
1725391370000|2024-09-03 19:22:50|5535.62|5535.12|5536.12|5535.62|5536.62|5536.12|5535.62|5535.12|440
1725391380000|2024-09-03 19:23:00|5535.99|5535.49|5536.12|5535.62|5536.49|5535.99|5535.87|5535.37|378
1725391390000|2024-09-03 19:23:10|5535.99|5535.49|5536.12|5535.62|5536.12|5535.62|5535.87|5535.37|233
1725391400000|2024-09-03 19:23:20|5536.37|5535.87|5536.62|5536.12|5536.62|5536.12|5536.37|5535.87|272
1725391410000|2024-09-03 19:23:30|5536.87|5536.37|5536.87|5536.37|5537.12|5536.62|5536.62|5536.12|407
1725391420000|2024-09-03 19:23:40|5536.99|5536.49|5537.12|5536.62|5537.37|5536.87|5536.87|5536.37|158
1725391430000|2024-09-03 19:23:50|5536.99|5536.49|5537.12|5536.62|5537.49|5536.99|5536.87|5536.37|175
1725391440000|2024-09-03 19:24:00|5537.37|5536.87|5537.37|5536.87|5537.62|5537.12|5537.12|5536.62|270
1725391450000|2024-09-03 19:24:10|5537.62|5537.12|5537.62|5537.12|5537.87|5537.37|5537.62|5537.12|126
1725391460000|2024-09-03 19:24:20|5537.37|5536.87|5537.12|5536.62|5537.62|5537.12|5537.12|5536.62|322
1725391470000|2024-09-03 19:24:30|5537.37|5536.87|5537.37|5536.87|5537.62|5537.12|5536.99|5536.49|381
1725391480000|2024-09-03 19:24:40|5536.87|5536.37|5536.37|5535.87|5537.12|5536.62|5536.37|5535.87|523
1725391490000|2024-09-03 19:24:50|5536.49|5535.99|5536.62|5536.12|5536.62|5536.12|5536.37|5535.87|227
1725391500000|2024-09-03 19:25:00|5536.87|5536.37|5536.37|5535.87|5537.12|5536.62|5536.37|5535.87|201
1725391510000|2024-09-03 19:25:10|5536.12|5535.62|5535.87|5535.37|5536.12|5535.62|5535.87|5535.37|281
1725391520000|2024-09-03 19:25:20|5536.12|5535.62|5535.49|5534.99|5536.37|5535.87|5535.37|5534.87|347
1725391530000|2024-09-03 19:25:30|5535.62|5535.12|5535.37|5534.87|5535.62|5535.12|5535.37|5534.87|124
1725391540000|2024-09-03 19:25:40|5535.49|5534.99|5535.37|5534.87|5535.87|5535.37|5535.37|5534.87|278
1725391550000|2024-09-03 19:25:50|5535.49|5534.99|5535.24|5534.74|5535.62|5535.12|5535.12|5534.62|321
1725391560000|2024-09-03 19:26:00|5535.12|5534.62|5535.37|5534.87|5535.37|5534.87|5535.12|5534.62|475
1725391570000|2024-09-03 19:26:10|5535.62|5535.12|5535.62|5535.12|5535.87|5535.37|5535.49|5534.99|360
1725391580000|2024-09-03 19:26:20|5535.37|5534.87|5535.62|5535.12|5535.87|5535.37|5535.37|5534.87|403
1725391590000|2024-09-03 19:26:30|5535.87|5535.37|5535.62|5535.12|5535.87|5535.37|5535.37|5534.87|288
1725391600000|2024-09-03 19:26:40|5535.37|5534.87|5535.62|5535.12|5535.62|5535.12|5535.37|5534.87|161
1725391610000|2024-09-03 19:26:50|5535.37|5534.87|5535.62|5535.12|5535.62|5535.12|5535.37|5534.87|145
1725391620000|2024-09-03 19:27:00|5535.37|5534.87|5535.37|5534.87|5535.37|5534.87|5535.12|5534.62|607
1725391630000|2024-09-03 19:27:10|5535.24|5534.74|5534.37|5533.87|5535.37|5534.87|5534.37|5533.87|679
1725391640000|2024-09-03 19:27:20|5534.49|5533.99|5534.87|5534.37|5535.12|5534.62|5534.49|5533.99|438
1725391650000|2024-09-03 19:27:30|5535.12|5534.62|5535.12|5534.62|5535.12|5534.62|5534.87|5534.37|201
1725391660000|2024-09-03 19:27:40|5535.37|5534.87|5535.87|5535.37|5536.37|5535.87|5535.12|5534.62|542
1725391670000|2024-09-03 19:27:50|5535.62|5535.12|5535.37|5534.87|5535.62|5535.12|5535.37|5534.87|194
1725391680000|2024-09-03 19:28:00|5535.62|5535.12|5534.62|5534.12|5535.62|5535.12|5534.62|5534.12|266
1725391690000|2024-09-03 19:28:10|5534.87|5534.37|5535.12|5534.62|5535.62|5535.12|5534.74|5534.24|367
1725391700000|2024-09-03 19:28:20|5534.99|5534.49|5535.12|5534.62|5535.12|5534.62|5534.87|5534.37|120
1725391710000|2024-09-03 19:28:30|5535.24|5534.74|5534.62|5534.12|5535.37|5534.87|5534.62|5534.12|272
1725391720000|2024-09-03 19:28:40|5534.87|5534.37|5534.62|5534.12|5534.87|5534.37|5534.62|5534.12|290
1725391730000|2024-09-03 19:28:50|5534.87|5534.37|5534.12|5533.62|5534.87|5534.37|5534.12|5533.62|653
1725391740000|2024-09-03 19:29:00|5534.37|5533.87|5534.87|5534.37|5534.87|5534.37|5534.12|5533.62|513
1725391750000|2024-09-03 19:29:10|5534.62|5534.12|5534.62|5534.12|5534.87|5534.37|5534.37|5533.87|439
1725391760000|2024-09-03 19:29:20|5534.37|5533.87|5534.37|5533.87|5534.74|5534.24|5534.37|5533.87|292
1725391770000|2024-09-03 19:29:30|5534.12|5533.62|5533.87|5533.37|5534.37|5533.87|5532.62|5532.12|2563
1725391780000|2024-09-03 19:29:40|5534.12|5533.62|5534.87|5534.37|5534.87|5534.37|5534.12|5533.62|570
1725391790000|2024-09-03 19:29:50|5534.74|5534.24|5534.62|5534.12|5534.87|5534.37|5534.24|5533.74|295
1725391800000|2024-09-03 19:30:00|5534.37|5533.87|5536.37|5535.87|5536.62|5536.12|5534.37|5533.87|1101
1725391810000|2024-09-03 19:30:10|5536.49|5535.99|5536.12|5535.62|5536.87|5536.37|5535.99|5535.49|503
1725391820000|2024-09-03 19:30:20|5535.99|5535.49|5535.12|5534.62|5535.99|5535.49|5535.12|5534.62|236
1725391830000|2024-09-03 19:30:30|5535.37|5534.87|5536.37|5535.87|5536.62|5536.12|5535.37|5534.87|527
1725391840000|2024-09-03 19:30:40|5536.12|5535.62|5535.87|5535.37|5536.62|5536.12|5535.87|5535.37|334
1725391850000|2024-09-03 19:30:50|5535.62|5535.12|5535.87|5535.37|5535.87|5535.37|5535.12|5534.62|353
1725391860000|2024-09-03 19:31:00|5535.74|5535.24|5534.62|5534.12|5535.87|5535.37|5534.62|5534.12|493
1725391870000|2024-09-03 19:31:10|5534.49|5533.99|5533.87|5533.37|5534.49|5533.99|5533.62|5533.12|714
1725391880000|2024-09-03 19:31:20|5533.62|5533.12|5533.12|5532.62|5533.87|5533.37|5532.87|5532.37|1062
1725391890000|2024-09-03 19:31:30|5532.99|5532.49|5532.37|5531.87|5533.12|5532.62|5532.12|5531.62|1292
1725391900000|2024-09-03 19:31:40|5532.62|5532.12|5532.99|5532.49|5533.12|5532.62|5532.62|5532.12|721
1725391910000|2024-09-03 19:31:50|5533.12|5532.62|5533.37|5532.87|5533.37|5532.87|5532.87|5532.37|316
1725391920000|2024-09-03 19:32:00|5533.87|5533.37|5534.37|5533.87|5534.87|5534.37|5533.62|5533.12|867
1725391930000|2024-09-03 19:32:10|5533.87|5533.37|5533.87|5533.37|5533.87|5533.37|5533.62|5533.12|406
1725391940000|2024-09-03 19:32:20|5533.74|5533.24|5534.87|5534.37|5534.87|5534.37|5533.74|5533.24|639
1725391950000|2024-09-03 19:32:30|5535.12|5534.62|5535.12|5534.62|5535.87|5535.37|5535.12|5534.62|871
1725391960000|2024-09-03 19:32:40|5534.99|5534.49|5534.12|5533.62|5534.99|5534.49|5534.12|5533.62|788
1725391970000|2024-09-03 19:32:50|5533.87|5533.37|5533.87|5533.37|5534.37|5533.87|5533.87|5533.37|282
1725391980000|2024-09-03 19:33:00|5533.74|5533.24|5532.62|5532.12|5533.74|5533.24|5532.62|5532.12|598
1725391990000|2024-09-03 19:33:10|5532.87|5532.37|5532.37|5531.87|5532.87|5532.37|5532.37|5531.87|470
1725392000000|2024-09-03 19:33:20|5532.62|5532.12|5533.37|5532.87|5533.37|5532.87|5532.37|5531.87|728
1725392010000|2024-09-03 19:33:30|5533.49|5532.99|5534.12|5533.62|5534.12|5533.62|5533.49|5532.99|670
1725392020000|2024-09-03 19:33:40|5534.24|5533.74|5534.87|5534.37|5534.87|5534.37|5534.24|5533.74|376
1725392030000|2024-09-03 19:33:50|5534.62|5534.12|5533.62|5533.12|5534.87|5534.37|5533.62|5533.12|445
1725392040000|2024-09-03 19:34:00|5533.87|5533.37|5532.62|5532.12|5533.87|5533.37|5532.62|5532.12|616
1725392050000|2024-09-03 19:34:10|5532.37|5531.87|5532.37|5531.87|5532.62|5532.12|5531.62|5531.12|994
1725392060000|2024-09-03 19:34:20|5532.12|5531.62|5532.37|5531.87|5532.37|5531.87|5531.87|5531.37|503
1725392070000|2024-09-03 19:34:30|5532.62|5532.12|5531.87|5531.37|5532.87|5532.37|5531.87|5531.37|523
1725392080000|2024-09-03 19:34:40|5532.12|5531.62|5531.74|5531.24|5532.12|5531.62|5531.62|5531.12|409
1725392090000|2024-09-03 19:34:50|5531.87|5531.37|5531.12|5530.62|5531.87|5531.37|5531.12|5530.62|959
1725392100000|2024-09-03 19:35:00|5531.37|5530.87|5529.87|5529.37|5531.37|5530.87|5529.87|5529.37|1417
1725392110000|2024-09-03 19:35:10|5529.62|5529.12|5527.62|5527.12|5529.87|5529.37|5527.62|5527.12|1851
1725392120000|2024-09-03 19:35:20|5527.37|5526.87|5526.37|5525.87|5527.87|5527.37|5526.12|5525.62|1922
1725392130000|2024-09-03 19:35:30|5526.24|5525.74|5526.62|5526.12|5526.87|5526.37|5525.87|5525.37|1426
1725392140000|2024-09-03 19:35:40|5526.87|5526.37|5526.62|5526.12|5527.12|5526.62|5526.12|5525.62|932
1725392150000|2024-09-03 19:35:50|5526.37|5525.87|5525.62|5525.12|5526.37|5525.87|5524.62|5524.12|1445
1725392160000|2024-09-03 19:36:00|5525.37|5524.87|5526.87|5526.37|5526.87|5526.37|5525.12|5524.62|1143
1725392170000|2024-09-03 19:36:10|5526.62|5526.12|5525.87|5525.37|5526.62|5526.12|5525.62|5525.12|745
1725392180000|2024-09-03 19:36:20|5526.12|5525.62|5526.12|5525.62|5526.37|5525.87|5525.62|5525.12|555
1725392190000|2024-09-03 19:36:30|5525.87|5525.37|5525.37|5524.87|5526.12|5525.62|5525.12|5524.62|733
1725392200000|2024-09-03 19:36:40|5525.87|5525.37|5526.37|5525.87|5526.37|5525.87|5525.37|5524.87|516
1725392210000|2024-09-03 19:36:50|5525.87|5525.37|5525.62|5525.12|5526.12|5525.62|5525.12|5524.62|607
1725392220000|2024-09-03 19:37:00|5525.37|5524.87|5526.12|5525.62|5526.12|5525.62|5524.62|5524.12|1074
1725392230000|2024-09-03 19:37:10|5526.37|5525.87|5526.12|5525.62|5526.62|5526.12|5526.12|5525.62|678
1725392240000|2024-09-03 19:37:20|5525.87|5525.37|5523.87|5523.37|5526.12|5525.62|5523.37|5522.87|1325
1725392250000|2024-09-03 19:37:30|5523.74|5523.24|5524.12|5523.62|5524.62|5524.12|5523.74|5523.24|1138
1725392260000|2024-09-03 19:37:40|5523.87|5523.37|5523.12|5522.62|5524.12|5523.62|5523.12|5522.62|1100
1725392270000|2024-09-03 19:37:50|5523.24|5522.74|5522.12|5521.62|5523.37|5522.87|5521.74|5521.24|2695
1725392280000|2024-09-03 19:38:00|5521.87|5521.37|5520.62|5520.12|5521.87|5521.37|5519.87|5519.37|2014
1725392290000|2024-09-03 19:38:10|5520.37|5519.87|5520.12|5519.62|5520.37|5519.87|5519.12|5518.62|1969
1725392300000|2024-09-03 19:38:20|5519.87|5519.37|5519.87|5519.37|5521.12|5520.62|5519.87|5519.37|1090
1725392310000|2024-09-03 19:38:30|5520.12|5519.62|5521.62|5521.12|5521.62|5521.12|5520.12|5519.62|1386
1725392320000|2024-09-03 19:38:40|5521.37|5520.87|5520.37|5519.87|5521.62|5521.12|5520.37|5519.87|619
1725392330000|2024-09-03 19:38:50|5520.62|5520.12|5520.62|5520.12|5520.87|5520.37|5520.12|5519.62|518
1725392340000|2024-09-03 19:39:00|5520.37|5519.87|5521.37|5520.87|5521.62|5521.12|5520.12|5519.62|1183
1725392350000|2024-09-03 19:39:10|5520.87|5520.37|5522.12|5521.62|5522.37|5521.87|5520.87|5520.37|954
1725392360000|2024-09-03 19:39:20|5521.87|5521.37|5521.37|5520.87|5522.37|5521.87|5521.37|5520.87|891
1725392370000|2024-09-03 19:39:30|5521.12|5520.62|5520.62|5520.12|5521.37|5520.87|5520.62|5520.12|755
1725392380000|2024-09-03 19:39:40|5520.87|5520.37|5520.87|5520.37|5521.37|5520.87|5520.87|5520.37|612
1725392390000|2024-09-03 19:39:50|5520.62|5520.12|5520.37|5519.87|5520.87|5520.37|5519.87|5519.37|907
1725392400000|2024-09-03 19:40:00|5520.62|5520.12|5518.87|5518.37|5520.62|5520.12|5518.87|5518.37|1036
1725392410000|2024-09-03 19:40:10|5518.62|5518.12|5518.37|5517.87|5518.62|5518.12|5517.87|5517.37|1032
1725392420000|2024-09-03 19:40:20|5518.12|5517.62|5518.12|5517.62|5518.37|5517.87|5517.62|5517.12|1119
1725392430000|2024-09-03 19:40:30|5518.37|5517.87|5515.87|5515.37|5518.37|5517.87|5515.87|5515.37|1629
1725392440000|2024-09-03 19:40:40|5515.12|5514.62|5516.12|5515.62|5516.37|5515.87|5514.62|5514.12|4052
1725392450000|2024-09-03 19:40:50|5515.87|5515.37|5516.62|5516.12|5517.12|5516.62|5515.87|5515.37|1123
1725392460000|2024-09-03 19:41:00|5516.87|5516.37|5516.37|5515.87|5516.87|5516.37|5515.12|5514.62|1264
1725392470000|2024-09-03 19:41:10|5516.12|5515.62|5512.87|5512.37|5516.37|5515.87|5512.62|5512.12|3064
1725392480000|2024-09-03 19:41:20|5513.12|5512.62|5512.62|5512.12|5513.62|5513.12|5512.12|5511.62|2805
1725392490000|2024-09-03 19:41:30|5512.87|5512.37|5513.87|5513.37|5513.87|5513.37|5512.12|5511.62|1412
1725392500000|2024-09-03 19:41:40|5513.62|5513.12|5513.37|5512.87|5514.37|5513.87|5512.87|5512.37|1701
1725392510000|2024-09-03 19:41:50|5513.12|5512.62|5514.12|5513.62|5514.12|5513.62|5512.62|5512.12|832
1725392520000|2024-09-03 19:42:00|5514.37|5513.87|5516.12|5515.62|5516.12|5515.62|5513.87|5513.37|1607
1725392530000|2024-09-03 19:42:10|5515.87|5515.37|5515.37|5514.87|5516.12|5515.62|5514.87|5514.37|1706
1725392540000|2024-09-03 19:42:20|5515.49|5514.99|5515.62|5515.12|5516.37|5515.87|5515.49|5514.99|1214
1725392550000|2024-09-03 19:42:30|5515.37|5514.87|5515.12|5514.62|5515.37|5514.87|5514.24|5513.74|918
1725392560000|2024-09-03 19:42:40|5514.87|5514.37|5516.12|5515.62|5516.37|5515.87|5514.87|5514.37|835
1725392570000|2024-09-03 19:42:50|5515.87|5515.37|5516.12|5515.62|5516.62|5516.12|5515.62|5515.12|1040
1725392580000|2024-09-03 19:43:00|5515.87|5515.37|5514.62|5514.12|5515.87|5515.37|5514.37|5513.87|502
1725392590000|2024-09-03 19:43:10|5514.49|5513.99|5515.37|5514.87|5515.37|5514.87|5514.37|5513.87|466
1725392600000|2024-09-03 19:43:20|5515.49|5514.99|5517.62|5517.12|5517.62|5517.12|5515.49|5514.99|933
1725392610000|2024-09-03 19:43:30|5517.87|5517.37|5518.62|5518.12|5518.62|5518.12|5517.87|5517.37|1149
1725392620000|2024-09-03 19:43:40|5519.12|5518.62|5519.12|5518.62|5519.87|5519.37|5518.87|5518.37|1558
1725392630000|2024-09-03 19:43:50|5519.37|5518.87|5519.87|5519.37|5520.12|5519.62|5519.37|5518.87|808
1725392640000|2024-09-03 19:44:00|5520.12|5519.62|5520.62|5520.12|5520.62|5520.12|5519.87|5519.37|949
1725392650000|2024-09-03 19:44:10|5520.87|5520.37|5520.12|5519.62|5520.87|5520.37|5519.87|5519.37|1022
1725392660000|2024-09-03 19:44:20|5519.62|5519.12|5518.87|5518.37|5519.62|5519.12|5518.37|5517.87|842
1725392670000|2024-09-03 19:44:30|5518.74|5518.24|5518.87|5518.37|5518.87|5518.37|5517.87|5517.37|850
1725392680000|2024-09-03 19:44:40|5518.62|5518.12|5517.87|5517.37|5519.37|5518.87|5517.87|5517.37|1179
1725392690000|2024-09-03 19:44:50|5518.12|5517.62|5518.37|5517.87|5519.12|5518.62|5518.12|5517.62|655
1725392700000|2024-09-03 19:45:00|5518.12|5517.62|5516.12|5515.62|5518.87|5518.37|5515.62|5515.12|2169
1725392710000|2024-09-03 19:45:10|5515.87|5515.37|5514.12|5513.62|5515.87|5515.37|5514.12|5513.62|1705
1725392720000|2024-09-03 19:45:20|5514.37|5513.87|5513.87|5513.37|5514.37|5513.87|5513.62|5513.12|1091
1725392730000|2024-09-03 19:45:30|5514.12|5513.62|5514.87|5514.37|5515.12|5514.62|5513.62|5513.12|755
1725392740000|2024-09-03 19:45:40|5514.37|5513.87|5514.87|5514.37|5515.62|5515.12|5514.12|5513.62|701
1725392750000|2024-09-03 19:45:50|5514.62|5514.12|5515.12|5514.62|5515.87|5515.37|5514.12|5513.62|987
1725392760000|2024-09-03 19:46:00|5514.62|5514.12|5512.87|5512.37|5514.62|5514.12|5512.62|5512.12|1108
1725392770000|2024-09-03 19:46:10|5512.74|5512.24|5513.12|5512.62|5513.12|5512.62|5512.37|5511.87|639
1725392780000|2024-09-03 19:46:20|5513.37|5512.87|5514.12|5513.62|5514.37|5513.87|5513.12|5512.62|677
1725392790000|2024-09-03 19:46:30|5513.87|5513.37|5511.62|5511.12|5513.87|5513.37|5511.62|5511.12|916
1725392800000|2024-09-03 19:46:40|5511.87|5511.37|5510.12|5509.62|5511.87|5511.37|5509.87|5509.37|1772
1725392810000|2024-09-03 19:46:50|5509.87|5509.37|5509.62|5509.12|5509.87|5509.37|5508.62|5508.12|2772
1725392820000|2024-09-03 19:47:00|5509.49|5508.99|5507.87|5507.37|5509.87|5509.37|5507.62|5507.12|1592
1725392830000|2024-09-03 19:47:10|5507.62|5507.12|5506.62|5506.12|5508.12|5507.62|5506.37|5505.87|1489
1725392840000|2024-09-03 19:47:20|5506.37|5505.87|5504.87|5504.37|5506.62|5506.12|5504.37|5503.87|3124
1725392850000|2024-09-03 19:47:30|5505.37|5504.87|5507.12|5506.62|5507.12|5506.62|5505.12|5504.62|1470
1725392860000|2024-09-03 19:47:40|5507.37|5506.87|5508.62|5508.12|5509.62|5509.12|5507.12|5506.62|1574
1725392870000|2024-09-03 19:47:50|5508.37|5507.87|5509.62|5509.12|5509.87|5509.37|5508.12|5507.62|978
1725392880000|2024-09-03 19:48:00|5509.37|5508.87|5511.12|5510.62|5511.62|5511.12|5509.12|5508.62|4517
1725392890000|2024-09-03 19:48:10|5510.87|5510.37|5512.37|5511.87|5512.62|5512.12|5510.37|5509.87|1355
1725392900000|2024-09-03 19:48:20|5512.87|5512.37|5513.37|5512.87|5513.87|5513.37|5512.37|5511.87|1056
1725392910000|2024-09-03 19:48:30|5513.12|5512.62|5512.87|5512.37|5514.12|5513.62|5512.12|5511.62|1299
1725392920000|2024-09-03 19:48:40|5512.74|5512.24|5513.62|5513.12|5514.74|5514.24|5512.37|5511.87|1473
1725392930000|2024-09-03 19:48:50|5513.37|5512.87|5513.37|5512.87|5513.62|5513.12|5512.74|5512.24|1188
1725392940000|2024-09-03 19:49:00|5513.49|5512.99|5513.87|5513.37|5514.12|5513.62|5512.62|5512.12|1002
1725392950000|2024-09-03 19:49:10|5514.12|5513.62|5512.87|5512.37|5514.12|5513.62|5512.62|5512.12|727
1725392960000|2024-09-03 19:49:20|5513.12|5512.62|5513.37|5512.87|5513.87|5513.37|5512.99|5512.49|661
1725392970000|2024-09-03 19:49:30|5513.62|5513.12|5514.62|5514.12|5515.87|5515.37|5513.62|5513.12|1237
1725392980000|2024-09-03 19:49:40|5514.74|5514.24|5516.62|5516.12|5516.62|5516.12|5514.74|5514.24|805
1725392990000|2024-09-03 19:49:50|5516.37|5515.87|5516.87|5516.37|5517.37|5516.87|5516.37|5515.87|1814
1725393000000|2024-09-03 19:50:00|5517.37|5516.87|5519.87|5519.37|5522.12|5521.62|5517.37|5516.87|7086
1725393010000|2024-09-03 19:50:10|5519.12|5518.62|5516.37|5515.87|5520.12|5519.62|5516.37|5515.87|2230
1725393020000|2024-09-03 19:50:20|5515.62|5515.12|5514.62|5514.12|5515.87|5515.37|5513.62|5513.12|1842
1725393030000|2024-09-03 19:50:30|5514.87|5514.37|5514.12|5513.62|5515.62|5515.12|5513.37|5512.87|1478
1725393040000|2024-09-03 19:50:40|5514.37|5513.87|5517.24|5516.74|5517.24|5516.74|5513.12|5512.62|1599
1725393050000|2024-09-03 19:50:50|5517.37|5516.87|5518.62|5518.12|5518.62|5518.12|5517.12|5516.62|1661
1725393060000|2024-09-03 19:51:00|5518.24|5517.74|5516.12|5515.62|5519.12|5518.62|5516.12|5515.62|2318
1725393070000|2024-09-03 19:51:10|5515.62|5515.12|5517.37|5516.87|5517.37|5516.87|5515.12|5514.62|1712
1725393080000|2024-09-03 19:51:20|5518.37|5517.87|5519.37|5518.87|5519.87|5519.37|5517.24|5516.74|1754
1725393090000|2024-09-03 19:51:30|5519.62|5519.12|5515.12|5514.62|5519.62|5519.12|5515.12|5514.62|1849
1725393100000|2024-09-03 19:51:40|5514.37|5513.87|5517.87|5517.37|5517.87|5517.37|5514.37|5513.87|1618
1725393110000|2024-09-03 19:51:50|5517.99|5517.49|5519.12|5518.62|5519.12|5518.62|5517.62|5517.12|1430
1725393120000|2024-09-03 19:52:00|5519.37|5518.87|5519.62|5519.12|5519.62|5519.12|5518.37|5517.87|1444
1725393130000|2024-09-03 19:52:10|5520.62|5520.12|5519.62|5519.12|5520.87|5520.37|5519.37|5518.87|1079
1725393140000|2024-09-03 19:52:20|5519.12|5518.62|5518.87|5518.37|5519.12|5518.62|5517.12|5516.62|1554
1725393150000|2024-09-03 19:52:30|5519.24|5518.74|5519.87|5519.37|5521.12|5520.62|5518.87|5518.37|1354
1725393160000|2024-09-03 19:52:40|5519.74|5519.24|5519.37|5518.87|5520.12|5519.62|5518.62|5518.12|927
1725393170000|2024-09-03 19:52:50|5519.24|5518.74|5517.87|5517.37|5519.37|5518.87|5517.12|5516.62|1069
1725393180000|2024-09-03 19:53:00|5519.12|5518.62|5518.62|5518.12|5519.12|5518.62|5517.87|5517.37|1225
1725393190000|2024-09-03 19:53:10|5519.12|5518.62|5519.62|5519.12|5520.12|5519.62|5518.37|5517.87|1221
1725393200000|2024-09-03 19:53:20|5519.12|5518.62|5517.12|5516.62|5519.24|5518.74|5517.12|5516.62|921
1725393210000|2024-09-03 19:53:30|5517.37|5516.87|5519.62|5519.12|5519.87|5519.37|5517.12|5516.62|1276
1725393220000|2024-09-03 19:53:40|5518.87|5518.37|5518.87|5518.37|5520.37|5519.87|5518.12|5517.62|1712
1725393230000|2024-09-03 19:53:50|5519.12|5518.62|5518.62|5518.12|5519.37|5518.87|5518.37|5517.87|882
1725393240000|2024-09-03 19:54:00|5518.12|5517.62|5516.99|5516.49|5518.62|5518.12|5516.74|5516.24|1501
1725393250000|2024-09-03 19:54:10|5518.12|5517.62|5516.87|5516.37|5519.12|5518.62|5516.62|5516.12|1736
1725393260000|2024-09-03 19:54:20|5516.74|5516.24|5518.87|5518.37|5519.37|5518.87|5516.62|5516.12|2479
1725393270000|2024-09-03 19:54:30|5518.62|5518.12|5517.12|5516.62|5518.87|5518.37|5517.12|5516.62|1167
1725393280000|2024-09-03 19:54:40|5516.87|5516.37|5517.37|5516.87|5517.62|5517.12|5515.62|5515.12|1833
1725393290000|2024-09-03 19:54:50|5517.62|5517.12|5518.37|5517.87|5518.74|5518.24|5517.12|5516.62|1548
1725393300000|2024-09-03 19:55:00|5518.12|5517.62|5521.62|5521.12|5522.37|5521.87|5517.37|5516.87|3800
1725393310000|2024-09-03 19:55:10|5521.37|5520.87|5519.37|5518.87|5521.87|5521.37|5519.37|5518.87|1907
1725393320000|2024-09-03 19:55:20|5519.12|5518.62|5521.37|5520.87|5522.12|5521.62|5518.87|5518.37|2013
1725393330000|2024-09-03 19:55:30|5521.62|5521.12|5521.37|5520.87|5521.87|5521.37|5520.62|5520.12|1845
1725393340000|2024-09-03 19:55:40|5520.87|5520.37|5520.62|5520.12|5520.87|5520.37|5519.87|5519.37|1501
1725393350000|2024-09-03 19:55:50|5520.12|5519.62|5520.37|5519.87|5520.37|5519.87|5519.37|5518.87|1478
1725393360000|2024-09-03 19:56:00|5520.12|5519.62|5521.62|5521.12|5521.62|5521.12|5519.87|5519.37|1622
1725393370000|2024-09-03 19:56:10|5521.87|5521.37|5522.12|5521.62|5522.37|5521.87|5521.87|5521.37|1673
1725393380000|2024-09-03 19:56:20|5521.87|5521.37|5521.87|5521.37|5522.12|5521.62|5521.62|5521.12|1449
1725393390000|2024-09-03 19:56:30|5521.62|5521.12|5521.87|5521.37|5522.12|5521.62|5521.12|5520.62|1707
1725393400000|2024-09-03 19:56:40|5521.62|5521.12|5522.37|5521.87|5522.37|5521.87|5521.37|5520.87|1329
1725393410000|2024-09-03 19:56:50|5524.12|5523.62|5524.62|5524.12|5525.37|5524.87|5523.37|5522.87|4096
1725393420000|2024-09-03 19:57:00|5524.87|5524.37|5523.62|5523.12|5525.87|5525.37|5523.37|5522.87|3104
1725393430000|2024-09-03 19:57:10|5523.12|5522.62|5525.87|5525.37|5526.12|5525.62|5522.62|5522.12|2319
1725393440000|2024-09-03 19:57:20|5526.12|5525.62|5526.62|5526.12|5526.87|5526.37|5526.12|5525.62|1795
1725393450000|2024-09-03 19:57:30|5526.87|5526.37|5526.12|5525.62|5527.12|5526.62|5525.62|5525.12|1313
1725393460000|2024-09-03 19:57:40|5526.37|5525.87|5525.62|5525.12|5526.62|5526.12|5525.12|5524.62|1560
1725393470000|2024-09-03 19:57:50|5525.37|5524.87|5523.87|5523.37|5525.62|5525.12|5523.87|5523.37|1797
1725393480000|2024-09-03 19:58:00|5524.12|5523.62|5523.12|5522.62|5524.87|5524.37|5523.12|5522.62|3065
1725393490000|2024-09-03 19:58:10|5523.37|5522.87|5522.37|5521.87|5523.37|5522.87|5522.37|5521.87|2290
1725393500000|2024-09-03 19:58:20|5522.12|5521.62|5524.12|5523.62|5524.62|5524.12|5521.12|5520.62|3775
1725393510000|2024-09-03 19:58:30|5524.37|5523.87|5526.49|5525.99|5526.49|5525.99|5524.12|5523.62|4516
1725393520000|2024-09-03 19:58:40|5526.62|5526.12|5526.87|5526.37|5527.62|5527.12|5525.87|5525.37|3671
1725393530000|2024-09-03 19:58:50|5526.62|5526.12|5524.62|5524.12|5527.12|5526.62|5524.12|5523.62|3100
1725393540000|2024-09-03 19:59:00|5524.87|5524.37|5525.12|5524.62|5525.24|5524.74|5524.12|5523.62|4770
1725393550000|2024-09-03 19:59:10|5525.62|5525.12|5525.12|5524.62|5526.87|5526.37|5524.24|5523.74|3945
1725393560000|2024-09-03 19:59:20|5525.37|5524.87|5526.62|5526.12|5526.87|5526.37|5524.87|5524.37|3704
1725393570000|2024-09-03 19:59:30|5526.37|5525.87|5528.62|5528.12|5528.62|5528.12|5526.37|5525.87|5640
1725393580000|2024-09-03 19:59:40|5528.37|5527.87|5526.12|5525.62|5528.37|5527.87|5525.62|5525.12|6550
1725393590000|2024-09-03 19:59:50|5526.37|5525.87|5530.62|5530.12|5531.37|5530.87|5525.62|5525.12|32932
1725393600000|2024-09-03 20:00:00|5530.39|5529.89|5531.24|5530.54|5531.49|5530.79|5529.24|5528.54|17352
1725393610000|2024-09-03 20:00:10|5531.49|5530.79|5530.99|5530.29|5531.74|5531.04|5530.24|5529.54|2419
1725393620000|2024-09-03 20:00:20|5531.24|5530.54|5531.49|5530.79|5531.49|5530.79|5530.49|5529.79|1535
1725393630000|2024-09-03 20:00:30|5531.74|5531.04|5530.61|5529.91|5531.74|5531.04|5530.49|5529.79|1616
1725393640000|2024-09-03 20:00:40|5530.74|5530.04|5529.74|5529.04|5531.24|5530.54|5529.74|5529.04|1550
1725393650000|2024-09-03 20:00:50|5529.49|5528.79|5531.74|5531.04|5531.74|5531.04|5529.49|5528.79|1607
1725393660000|2024-09-03 20:01:00|5531.49|5530.79|5531.49|5530.79|5531.49|5530.79|5530.74|5530.04|1474
1725393670000|2024-09-03 20:01:10|5531.74|5531.04|5530.99|5530.29|5531.74|5531.04|5530.74|5530.04|1238
1725393680000|2024-09-03 20:01:20|5530.74|5530.04|5530.49|5529.79|5530.74|5530.04|5529.99|5529.29|1036
1725393690000|2024-09-03 20:01:30|5530.74|5530.04|5531.24|5530.54|5531.24|5530.54|5530.74|5530.04|770
1725393700000|2024-09-03 20:01:40|5531.49|5530.79|5531.49|5530.79|5531.74|5531.04|5531.24|5530.54|649
1725393710000|2024-09-03 20:01:50|5531.74|5531.04|5531.24|5530.54|5531.74|5531.04|5530.74|5530.04|561
1725393720000|2024-09-03 20:02:00|5531.49|5530.79|5531.24|5530.54|5531.74|5531.04|5530.99|5530.29|762
1725393730000|2024-09-03 20:02:10|5531.49|5530.79|5531.74|5531.04|5531.74|5531.04|5531.24|5530.54|570
1725393740000|2024-09-03 20:02:20|5531.49|5530.79|5531.24|5530.54|5531.49|5530.79|5531.24|5530.54|384
1725393750000|2024-09-03 20:02:30|5531.49|5530.79|5531.74|5531.04|5531.74|5531.04|5531.24|5530.54|590
1725393760000|2024-09-03 20:02:40|5531.86|5531.16|5531.99|5531.29|5531.99|5531.29|5531.86|5531.16|568
1725393770000|2024-09-03 20:02:50|5532.24|5531.54|5532.24|5531.54|5532.24|5531.54|5531.99|5531.29|532
1725393780000|2024-09-03 20:03:00|5531.99|5531.29|5531.74|5531.04|5532.24|5531.54|5531.49|5530.79|1825
1725393790000|2024-09-03 20:03:10|5531.99|5531.29|5531.99|5531.29|5531.99|5531.29|5531.99|5531.29|158
1725393800000|2024-09-03 20:03:20|||||||||241
1725393810000|2024-09-03 20:03:30|5532.24|5531.54|5532.24|5531.54|5532.24|5531.54|5532.24|5531.54|614
1725393820000|2024-09-03 20:03:40|5533.74|5533.04|5533.24|5532.54|5533.99|5533.29|5532.99|5532.29|2897
1725393830000|2024-09-03 20:03:50|5533.49|5532.79|5533.99|5533.29|5533.99|5533.29|5533.49|5532.79|567
1725393840000|2024-09-03 20:04:00|5534.24|5533.54|5533.49|5532.79|5534.24|5533.54|5533.49|5532.79|797
1725393850000|2024-09-03 20:04:10|5533.24|5532.54|5534.24|5533.54|5534.24|5533.54|5533.24|5532.54|597
1725393860000|2024-09-03 20:04:20|5533.99|5533.29|5533.49|5532.79|5533.99|5533.29|5533.49|5532.79|658
1725393870000|2024-09-03 20:04:30|5533.61|5532.91|5533.99|5533.29|5533.99|5533.29|5533.61|5532.91|501
1725393880000|2024-09-03 20:04:40|5533.74|5533.04|5533.74|5533.04|5534.24|5533.54|5533.74|5533.04|575
1725393890000|2024-09-03 20:04:50|5533.49|5532.79|5532.99|5532.29|5533.74|5533.04|5532.74|5532.04|716
1725393900000|2024-09-03 20:05:00|5532.74|5532.04|5532.49|5531.79|5532.74|5532.04|5532.24|5531.54|587
1725393910000|2024-09-03 20:05:10|5532.24|5531.54|5532.24|5531.54|5532.24|5531.54|5531.74|5531.04|455
1725393920000|2024-09-03 20:05:20|5531.99|5531.29|5530.99|5530.29|5531.99|5531.29|5530.99|5530.29|575
1725393930000|2024-09-03 20:05:30|5531.24|5530.54|5530.49|5529.79|5531.24|5530.54|5530.49|5529.79|427
1725393940000|2024-09-03 20:05:40|5530.74|5530.04|5531.24|5530.54|5531.24|5530.54|5530.61|5529.91|262
1725393950000|2024-09-03 20:05:50|5530.99|5530.29|5530.49|5529.79|5531.24|5530.54|5530.24|5529.54|864
1725393960000|2024-09-03 20:06:00|5530.74|5530.04|5530.74|5530.04|5530.99|5530.29|5530.61|5529.91|1097
1725393970000|2024-09-03 20:06:10|5530.99|5530.29|5530.99|5530.29|5530.99|5530.29|5530.99|5530.29|294
1725393980000|2024-09-03 20:06:20|5531.24|5530.54|5531.49|5530.79|5531.49|5530.79|5530.99|5530.29|522
1725393990000|2024-09-03 20:06:30|5531.24|5530.54|5530.74|5530.04|5531.24|5530.54|5530.49|5529.79|431
1725394000000|2024-09-03 20:06:40|5530.99|5530.29|5531.49|5530.79|5531.49|5530.79|5530.74|5530.04|332
1725394010000|2024-09-03 20:06:50|5531.74|5531.04|5531.99|5531.29|5531.99|5531.29|5531.74|5531.04|462
1725394020000|2024-09-03 20:07:00|5531.74|5531.04|5531.99|5531.29|5531.99|5531.29|5531.74|5531.04|279
1725394030000|2024-09-03 20:07:10|5531.74|5531.04|5531.74|5531.04|5531.99|5531.29|5531.74|5531.04|421
1725394040000|2024-09-03 20:07:20|5531.99|5531.29|5530.74|5530.04|5531.99|5531.29|5530.74|5530.04|447
1725394050000|2024-09-03 20:07:30|5530.49|5529.79|5530.49|5529.79|5530.61|5529.91|5530.49|5529.79|243
1725394060000|2024-09-03 20:07:40|5530.61|5529.91|5530.74|5530.04|5530.99|5530.29|5530.61|5529.91|426
1725394070000|2024-09-03 20:07:50|5530.86|5530.16|5530.74|5530.04|5530.86|5530.16|5530.49|5529.79|211
1725394080000|2024-09-03 20:08:00|5530.86|5530.16|5530.74|5530.04|5530.99|5530.29|5530.74|5530.04|394
1725394090000|2024-09-03 20:08:10|5530.86|5530.16|5530.74|5530.04|5530.86|5530.16|5530.61|5529.91|169
1725394100000|2024-09-03 20:08:20|5530.86|5530.16|5531.24|5530.54|5531.36|5530.66|5530.74|5530.04|213
1725394110000|2024-09-03 20:08:30|5531.36|5530.66|5531.74|5531.04|5531.74|5531.04|5531.24|5530.54|265
1725394120000|2024-09-03 20:08:40|5531.99|5531.29|5531.24|5530.54|5531.99|5531.29|5531.24|5530.54|511
1725394130000|2024-09-03 20:08:50|5531.49|5530.79|5531.74|5531.04|5531.74|5531.04|5531.49|5530.79|195
1725394140000|2024-09-03 20:09:00|5531.86|5531.16|5532.24|5531.54|5532.24|5531.54|5531.86|5531.16|429
1725394150000|2024-09-03 20:09:10|5531.99|5531.29|5531.74|5531.04|5532.24|5531.54|5531.74|5531.04|264
1725394160000|2024-09-03 20:09:20|5531.86|5531.16|5532.24|5531.54|5532.24|5531.54|5531.86|5531.16|224
1725394170000|2024-09-03 20:09:30|5532.11|5531.41|5531.99|5531.29|5532.24|5531.54|5531.99|5531.29|271
1725394180000|2024-09-03 20:09:40|5531.74|5531.04|5532.24|5531.54|5532.24|5531.54|5531.74|5531.04|159
1725394190000|2024-09-03 20:09:50|5532.49|5531.79|5532.49|5531.79|5532.49|5531.79|5532.24|5531.54|424
1725394200000|2024-09-03 20:10:00|5532.36|5531.66|5532.24|5531.54|5532.49|5531.79|5532.24|5531.54|343
1725394210000|2024-09-03 20:10:10|5531.99|5531.29|5531.74|5531.04|5531.99|5531.29|5531.74|5531.04|157
1725394220000|2024-09-03 20:10:20|5531.86|5531.16|5531.74|5531.04|5531.99|5531.29|5531.74|5531.04|148
1725394230000|2024-09-03 20:10:30|5531.49|5530.79|5531.49|5530.79|5531.49|5530.79|5531.49|5530.79|43
1725394240000|2024-09-03 20:10:40|5531.24|5530.54|5531.24|5530.54|5531.36|5530.66|5531.24|5530.54|251
1725394250000|2024-09-03 20:10:50|5531.49|5530.79|5530.74|5530.04|5531.49|5530.79|5530.74|5530.04|371
1725394260000|2024-09-03 20:11:00|5530.86|5530.16|5530.99|5530.29|5531.24|5530.54|5530.74|5530.04|498
1725394270000|2024-09-03 20:11:10|5531.11|5530.41|5530.99|5530.29|5531.24|5530.54|5530.99|5530.29|234
1725394280000|2024-09-03 20:11:20|5530.74|5530.04|5530.74|5530.04|5530.74|5530.04|5530.49|5529.79|133
1725394290000|2024-09-03 20:11:30|5530.49|5529.79|5530.24|5529.54|5530.49|5529.79|5530.24|5529.54|113
1725394300000|2024-09-03 20:11:40|5530.36|5529.66|5530.49|5529.79|5530.49|5529.79|5530.36|5529.66|137
1725394310000|2024-09-03 20:11:50|5530.74|5530.04|5530.49|5529.79|5530.74|5530.04|5530.49|5529.79|224
1725394320000|2024-09-03 20:12:00|5530.61|5529.91|5530.74|5530.04|5530.74|5530.04|5530.49|5529.79|110
1725394330000|2024-09-03 20:12:10|5530.49|5529.79|5530.49|5529.79|5530.49|5529.79|5530.49|5529.79|109
1725394340000|2024-09-03 20:12:20|||||||||6
1725394350000|2024-09-03 20:12:30|5530.24|5529.54|5529.74|5529.04|5530.24|5529.54|5529.74|5529.04|314
1725394360000|2024-09-03 20:12:40|5529.99|5529.29|5529.99|5529.29|5529.99|5529.29|5529.99|5529.29|53
1725394370000|2024-09-03 20:12:50|5530.24|5529.54|5530.24|5529.54|5530.36|5529.66|5529.99|5529.29|218
1725394380000|2024-09-03 20:13:00|5529.99|5529.29|5530.24|5529.54|5530.49|5529.79|5529.99|5529.29|154
1725394390000|2024-09-03 20:13:10|5529.99|5529.29|5529.49|5528.79|5529.99|5529.29|5529.49|5528.79|185
1725394400000|2024-09-03 20:13:20|5529.61|5528.91|5529.74|5529.04|5529.99|5529.29|5529.61|5528.91|327
1725394410000|2024-09-03 20:13:30|5529.61|5528.91|5529.74|5529.04|5529.99|5529.29|5529.49|5528.79|205
1725394420000|2024-09-03 20:13:40|5529.99|5529.29|5530.36|5529.66|5530.36|5529.66|5529.74|5529.04|232
1725394430000|2024-09-03 20:13:50|5530.49|5529.79|5530.74|5530.04|5530.74|5530.04|5530.24|5529.54|114
1725394440000|2024-09-03 20:14:00|5530.99|5530.29|5530.99|5530.29|5530.99|5530.29|5530.74|5530.04|194
1725394450000|2024-09-03 20:14:10|5530.74|5530.04|5530.99|5530.29|5530.99|5530.29|5530.74|5530.04|127
1725394460000|2024-09-03 20:14:20|5531.24|5530.54|5531.49|5530.79|5531.49|5530.79|5531.24|5530.54|401
1725394470000|2024-09-03 20:14:30|5531.24|5530.54|5531.24|5530.54|5531.36|5530.66|5531.24|5530.54|166
1725394480000|2024-09-03 20:14:40|||||||||196
1725394490000|2024-09-03 20:14:50|5531.49|5530.79|5531.74|5531.04|5531.74|5531.04|5531.49|5530.79|155
1725394500000|2024-09-03 20:15:00|5531.49|5530.79|5531.24|5530.54|5531.74|5531.04|5531.24|5530.54|533
1725394510000|2024-09-03 20:15:10|||||||||9
1725394520000|2024-09-03 20:15:20|5531.49|5530.79|5531.24|5530.54|5531.49|5530.79|5531.24|5530.54|46
1725394530000|2024-09-03 20:15:30|5530.99|5530.29|5530.74|5530.04|5530.99|5530.29|5530.74|5530.04|69
1725394540000|2024-09-03 20:15:40|||||||||32
1725394550000|2024-09-03 20:15:50|5530.49|5529.79|5530.74|5530.04|5530.74|5530.04|5530.49|5529.79|40
1725394560000|2024-09-03 20:16:00|5530.61|5529.91|5529.49|5528.79|5530.61|5529.91|5529.49|5528.79|185
1725394570000|2024-09-03 20:16:10|5529.61|5528.91|5528.99|5528.29|5529.74|5529.04|5528.99|5528.29|277
1725394580000|2024-09-03 20:16:20|5528.74|5528.04|5527.99|5527.29|5528.74|5528.04|5527.99|5527.29|397
1725394590000|2024-09-03 20:16:30|5527.74|5527.04|5526.74|5526.04|5527.74|5527.04|5526.74|5526.04|404
1725394600000|2024-09-03 20:16:40|5526.49|5525.79|5527.74|5527.04|5527.74|5527.04|5526.49|5525.79|197
1725394610000|2024-09-03 20:16:50|5527.99|5527.29|5527.49|5526.79|5527.99|5527.29|5527.49|5526.79|105
1725394620000|2024-09-03 20:17:00|5527.36|5526.66|5526.74|5526.04|5527.36|5526.66|5526.49|5525.79|202
1725394630000|2024-09-03 20:17:10|5526.24|5525.54|5526.74|5526.04|5526.74|5526.04|5525.99|5525.29|343
1725394640000|2024-09-03 20:17:20|5526.49|5525.79|5525.74|5525.04|5526.49|5525.79|5525.49|5524.79|441
1725394650000|2024-09-03 20:17:30|5525.49|5524.79|5525.99|5525.29|5525.99|5525.29|5525.49|5524.79|162
1725394660000|2024-09-03 20:17:40|5526.11|5525.41|5526.49|5525.79|5526.61|5525.91|5525.99|5525.29|78
1725394670000|2024-09-03 20:17:50|5526.36|5525.66|5526.49|5525.79|5526.74|5526.04|5526.24|5525.54|105
1725394680000|2024-09-03 20:18:00|5526.61|5525.91|5526.49|5525.79|5526.74|5526.04|5526.49|5525.79|118
1725394690000|2024-09-03 20:18:10|5526.36|5525.66|5525.99|5525.29|5526.36|5525.66|5525.99|5525.29|123
1725394700000|2024-09-03 20:18:20|5526.11|5525.41|5525.74|5525.04|5526.24|5525.54|5525.74|5525.04|224
1725394710000|2024-09-03 20:18:30|5525.61|5524.91|5525.24|5524.54|5525.61|5524.91|5524.99|5524.29|248
1725394720000|2024-09-03 20:18:40|5525.74|5525.04|5525.74|5525.04|5525.74|5525.04|5525.49|5524.79|118
1725394730000|2024-09-03 20:18:50|5525.86|5525.16|5526.24|5525.54|5526.24|5525.54|5525.86|5525.16|62
1725394740000|2024-09-03 20:19:00|5526.49|5525.79|5526.49|5525.79|5526.49|5525.79|5526.24|5525.54|166
1725394750000|2024-09-03 20:19:10|||||||||9
1725394760000|2024-09-03 20:19:20|5526.61|5525.91|5526.49|5525.79|5526.61|5525.91|5526.36|5525.66|63
1725394770000|2024-09-03 20:19:30|5526.24|5525.54|5526.49|5525.79|5526.49|5525.79|5526.24|5525.54|82
1725394780000|2024-09-03 20:19:40|5526.61|5525.91|5526.49|5525.79|5526.74|5526.04|5526.49|5525.79|194
1725394790000|2024-09-03 20:19:50|5526.36|5525.66|5526.49|5525.79|5526.49|5525.79|5526.24|5525.54|540
1725394800000|2024-09-03 20:20:00|5526.61|5525.91|5526.24|5525.54|5526.61|5525.91|5526.24|5525.54|115
1725394810000|2024-09-03 20:20:10|5525.99|5525.29|5526.49|5525.79|5526.49|5525.79|5525.99|5525.29|96
1725394820000|2024-09-03 20:20:20|5526.36|5525.66|5526.24|5525.54|5526.49|5525.79|5526.24|5525.54|204
1725394830000|2024-09-03 20:20:30|5526.36|5525.66|5526.49|5525.79|5526.49|5525.79|5526.24|5525.54|211
1725394840000|2024-09-03 20:20:40|5526.24|5525.54|5526.24|5525.54|5526.24|5525.54|5526.24|5525.54|110
1725394850000|2024-09-03 20:20:50|5526.36|5525.66|5526.24|5525.54|5526.49|5525.79|5526.24|5525.54|121
1725394860000|2024-09-03 20:21:00|5525.99|5525.29|5525.99|5525.29|5526.24|5525.54|5525.74|5525.04|137
1725394870000|2024-09-03 20:21:10|5526.24|5525.54|5525.99|5525.29|5526.24|5525.54|5525.99|5525.29|40
1725394880000|2024-09-03 20:21:20|||||||||19
1725394890000|2024-09-03 20:21:30|5526.11|5525.41|5526.49|5525.79|5526.49|5525.79|5525.99|5525.29|115
1725394900000|2024-09-03 20:21:40|5526.61|5525.91|5526.49|5525.79|5526.61|5525.91|5526.49|5525.79|55
1725394910000|2024-09-03 20:21:50|5526.74|5526.04|5526.49|5525.79|5526.74|5526.04|5526.49|5525.79|53
1725394920000|2024-09-03 20:22:00|5526.74|5526.04|5526.74|5526.04|5526.74|5526.04|5526.49|5525.79|23
1725394930000|2024-09-03 20:22:10|5526.86|5526.16|5527.11|5526.41|5527.24|5526.54|5526.86|5526.16|143
1725394940000|2024-09-03 20:22:20|5526.99|5526.29|5526.99|5526.29|5527.24|5526.54|5526.99|5526.29|181
1725394950000|2024-09-03 20:22:30|5527.11|5526.41|5526.99|5526.29|5527.11|5526.41|5526.99|5526.29|201
1725394960000|2024-09-03 20:22:40|5527.11|5526.41|5526.99|5526.29|5527.24|5526.54|5526.74|5526.04|103
1725394970000|2024-09-03 20:22:50|||||||||7
1725394980000|2024-09-03 20:23:00|||||||||34
1725394990000|2024-09-03 20:23:10|5526.86|5526.16|5526.49|5525.79|5526.86|5526.16|5526.49|5525.79|44
1725395000000|2024-09-03 20:23:20|5526.61|5525.91|5526.49|5525.79|5526.74|5526.04|5526.49|5525.79|16
1725395010000|2024-09-03 20:23:30|5526.24|5525.54|5526.24|5525.54|5526.24|5525.54|5526.24|5525.54|39
1725395020000|2024-09-03 20:23:40|5525.99|5525.29|5526.11|5525.41|5526.11|5525.41|5525.99|5525.29|38
1725395030000|2024-09-03 20:23:50|5525.99|5525.29|5526.24|5525.54|5526.24|5525.54|5525.74|5525.04|183
1725395040000|2024-09-03 20:24:00|5526.49|5525.79|5526.49|5525.79|5526.61|5525.91|5526.49|5525.79|39
1725395050000|2024-09-03 20:24:10|5526.61|5525.91|5526.74|5526.04|5526.74|5526.04|5526.61|5525.91|17
1725395060000|2024-09-03 20:24:20|5526.49|5525.79|5525.49|5524.79|5526.49|5525.79|5524.49|5523.79|541
1725395070000|2024-09-03 20:24:30|5525.74|5525.04|5522.49|5521.79|5525.74|5525.04|5522.49|5521.79|576
1725395080000|2024-09-03 20:24:40|5522.24|5521.54|5522.74|5522.04|5522.74|5522.04|5521.74|5521.04|400
1725395090000|2024-09-03 20:24:50|5522.99|5522.29|5522.74|5522.04|5522.99|5522.29|5522.49|5521.79|144
1725395100000|2024-09-03 20:25:00|5522.49|5521.79|5523.24|5522.54|5523.49|5522.79|5522.24|5521.54|625
1725395110000|2024-09-03 20:25:10|5523.36|5522.66|5524.49|5523.79|5524.74|5524.04|5522.74|5522.04|362
1725395120000|2024-09-03 20:25:20|5524.36|5523.66|5523.49|5522.79|5524.36|5523.66|5523.49|5522.79|213
1725395130000|2024-09-03 20:25:30|5523.61|5522.91|5522.99|5522.29|5523.74|5523.04|5522.99|5522.29|96
1725395140000|2024-09-03 20:25:40|5522.74|5522.04|5522.99|5522.29|5523.36|5522.66|5522.74|5522.04|140
1725395150000|2024-09-03 20:25:50|5522.74|5522.04|5522.99|5522.29|5523.49|5522.79|5522.74|5522.04|182
1725395160000|2024-09-03 20:26:00|5522.74|5522.04|5523.24|5522.54|5523.49|5522.79|5522.49|5521.79|279
1725395170000|2024-09-03 20:26:10|5522.99|5522.29|5523.36|5522.66|5523.49|5522.79|5522.99|5522.29|141
1725395180000|2024-09-03 20:26:20|5523.49|5522.79|5522.24|5521.54|5523.49|5522.79|5522.24|5521.54|117
1725395190000|2024-09-03 20:26:30|5522.36|5521.66|5522.74|5522.04|5522.74|5522.04|5522.24|5521.54|67
1725395200000|2024-09-03 20:26:40|5522.61|5521.91|5522.24|5521.54|5522.61|5521.91|5521.99|5521.29|122
1725395210000|2024-09-03 20:26:50|5521.99|5521.29|5521.99|5521.29|5521.99|5521.29|5521.74|5521.04|60
1725395220000|2024-09-03 20:27:00|5521.74|5521.04|5520.74|5520.04|5521.74|5521.04|5520.74|5520.04|306
1725395230000|2024-09-03 20:27:10|5520.61|5519.91|5521.24|5520.54|5521.49|5520.79|5520.49|5519.79|128
1725395240000|2024-09-03 20:27:20|5520.99|5520.29|5521.24|5520.54|5521.49|5520.79|5520.99|5520.29|147
1725395250000|2024-09-03 20:27:30|5521.11|5520.41|5521.24|5520.54|5521.99|5521.29|5520.99|5520.29|98
1725395260000|2024-09-03 20:27:40|5521.36|5520.66|5521.86|5521.16|5521.99|5521.29|5521.24|5520.54|124
1725395270000|2024-09-03 20:27:50|5521.99|5521.29|5521.24|5520.54|5521.99|5521.29|5520.99|5520.29|129
1725395280000|2024-09-03 20:28:00|5521.36|5520.66|5521.99|5521.29|5521.99|5521.29|5521.36|5520.66|93
1725395290000|2024-09-03 20:28:10|5521.74|5521.04|5521.74|5521.04|5521.99|5521.29|5521.74|5521.04|71
1725395300000|2024-09-03 20:28:20|5521.61|5520.91|5521.74|5521.04|5521.74|5521.04|5521.49|5520.79|73
1725395310000|2024-09-03 20:28:30|5521.86|5521.16|5521.24|5520.54|5521.99|5521.29|5521.24|5520.54|78
1725395320000|2024-09-03 20:28:40|5521.49|5520.79|5521.24|5520.54|5521.74|5521.04|5521.24|5520.54|148
1725395330000|2024-09-03 20:28:50|5520.99|5520.29|5520.49|5519.79|5520.99|5520.29|5520.49|5519.79|174
1725395340000|2024-09-03 20:29:00|5520.24|5519.54|5520.99|5520.29|5521.11|5520.41|5520.24|5519.54|95
1725395350000|2024-09-03 20:29:10|5521.24|5520.54|5521.24|5520.54|5521.24|5520.54|5520.99|5520.29|51
1725395360000|2024-09-03 20:29:20|5520.99|5520.29|5521.36|5520.66|5521.36|5520.66|5520.74|5520.04|74
1725395370000|2024-09-03 20:29:30|5521.24|5520.54|5521.49|5520.79|5521.74|5521.04|5521.24|5520.54|49
1725395380000|2024-09-03 20:29:40|||||||||3
1725395390000|2024-09-03 20:29:50|5521.74|5521.04|5521.49|5520.79|5521.74|5521.04|5521.49|5520.79|26
1725395400000|2024-09-03 20:30:00|5521.61|5520.91|5522.99|5522.29|5523.24|5522.54|5521.61|5520.91|281
1725395410000|2024-09-03 20:30:10|5523.11|5522.41|5522.74|5522.04|5523.24|5522.54|5522.74|5522.04|62
1725395420000|2024-09-03 20:30:20|5522.99|5522.29|5523.24|5522.54|5523.49|5522.79|5522.99|5522.29|90
1725395430000|2024-09-03 20:30:30|5523.36|5522.66|5523.74|5523.04|5523.99|5523.29|5523.36|5522.66|138
1725395440000|2024-09-03 20:30:40|5523.86|5523.16|5523.99|5523.29|5523.99|5523.29|5523.86|5523.16|69
1725395450000|2024-09-03 20:30:50|5523.74|5523.04|5523.99|5523.29|5523.99|5523.29|5523.74|5523.04|114
1725395460000|2024-09-03 20:31:00|5524.24|5523.54|5524.49|5523.79|5524.74|5524.04|5524.24|5523.54|81
1725395470000|2024-09-03 20:31:10|5524.36|5523.66|5524.49|5523.79|5524.74|5524.04|5524.24|5523.54|98
1725395480000|2024-09-03 20:31:20|5524.36|5523.66|5524.36|5523.66|5524.36|5523.66|5524.36|5523.66|38
1725395490000|2024-09-03 20:31:30|5524.24|5523.54|5523.99|5523.29|5524.49|5523.79|5523.74|5523.04|107
1725395500000|2024-09-03 20:31:40|5524.11|5523.41|5524.49|5523.79|5524.61|5523.91|5523.99|5523.29|71
1725395510000|2024-09-03 20:31:50|5524.36|5523.66|5524.49|5523.79|5524.49|5523.79|5524.24|5523.54|75
1725395520000|2024-09-03 20:32:00|5524.61|5523.91|5524.99|5524.29|5525.24|5524.54|5524.61|5523.91|128
1725395530000|2024-09-03 20:32:10|5525.11|5524.41|5525.24|5524.54|5525.24|5524.54|5524.99|5524.29|92
1725395540000|2024-09-03 20:32:20|5524.99|5524.29|5524.24|5523.54|5524.99|5524.29|5524.24|5523.54|53
1725395550000|2024-09-03 20:32:30|5524.49|5523.79|5524.74|5524.04|5524.74|5524.04|5524.49|5523.79|25
1725395560000|2024-09-03 20:32:40|5525.24|5524.54|5524.74|5524.04|5525.24|5524.54|5524.74|5524.04|68
1725395570000|2024-09-03 20:32:50|5524.86|5524.16|5524.74|5524.04|5524.99|5524.29|5524.74|5524.04|14
1725395580000|2024-09-03 20:33:00|5524.86|5524.16|5524.24|5523.54|5524.86|5524.16|5524.24|5523.54|107
1725395590000|2024-09-03 20:33:10|5523.99|5523.29|5523.99|5523.29|5524.11|5523.41|5523.99|5523.29|16
1725395600000|2024-09-03 20:33:20|5523.86|5523.16|5523.74|5523.04|5523.86|5523.16|5523.74|5523.04|42
1725395610000|2024-09-03 20:33:30|5523.86|5523.16|5523.74|5523.04|5523.99|5523.29|5523.74|5523.04|46
1725395620000|2024-09-03 20:33:40|5523.99|5523.29|5523.74|5523.04|5523.99|5523.29|5523.74|5523.04|41
1725395630000|2024-09-03 20:33:50|5523.49|5522.79|5523.24|5522.54|5523.61|5522.91|5523.24|5522.54|50
1725395640000|2024-09-03 20:34:00|5523.11|5522.41|5522.74|5522.04|5523.11|5522.41|5522.74|5522.04|160
1725395650000|2024-09-03 20:34:10|5522.49|5521.79|5522.24|5521.54|5522.49|5521.79|5522.24|5521.54|41
1725395660000|2024-09-03 20:34:20|5522.11|5521.41|5521.99|5521.29|5522.24|5521.54|5521.99|5521.29|25
1725395670000|2024-09-03 20:34:30|5522.11|5521.41|5521.99|5521.29|5522.24|5521.54|5521.99|5521.29|35
1725395680000|2024-09-03 20:34:40|5521.74|5521.04|5521.74|5521.04|5521.99|5521.29|5521.74|5521.04|43
1725395690000|2024-09-03 20:34:50|5521.99|5521.29|5521.99|5521.29|5521.99|5521.29|5521.74|5521.04|39
1725395700000|2024-09-03 20:35:00|5522.11|5521.41|5522.49|5521.79|5522.49|5521.79|5521.99|5521.29|144
1725395710000|2024-09-03 20:35:10|5522.36|5521.66|5521.99|5521.29|5522.49|5521.79|5521.99|5521.29|85
1725395720000|2024-09-03 20:35:20|5522.11|5521.41|5522.24|5521.54|5522.24|5521.54|5521.99|5521.29|61
1725395730000|2024-09-03 20:35:30|5522.11|5521.41|5522.24|5521.54|5522.49|5521.79|5521.99|5521.29|47
1725395740000|2024-09-03 20:35:40|5522.36|5521.66|5522.36|5521.66|5522.49|5521.79|5522.24|5521.54|46
1725395750000|2024-09-03 20:35:50|5522.49|5521.79|5522.49|5521.79|5522.74|5522.04|5522.49|5521.79|41
1725395760000|2024-09-03 20:36:00|5522.61|5521.91|5522.99|5522.29|5523.24|5522.54|5522.49|5521.79|117
1725395770000|2024-09-03 20:36:10|5522.86|5522.16|5522.49|5521.79|5522.86|5522.16|5522.49|5521.79|73
1725395780000|2024-09-03 20:36:20|5522.74|5522.04|5522.74|5522.04|5522.74|5522.04|5522.74|5522.04|37
1725395790000|2024-09-03 20:36:30|5522.86|5522.16|5522.99|5522.29|5522.99|5522.29|5522.74|5522.04|37
1725395800000|2024-09-03 20:36:40|5523.24|5522.54|5522.49|5521.79|5523.24|5522.54|5522.49|5521.79|58
1725395810000|2024-09-03 20:36:50|5522.61|5521.91|5522.49|5521.79|5522.74|5522.04|5522.24|5521.54|92
1725395820000|2024-09-03 20:37:00|5522.61|5521.91|5522.49|5521.79|5522.74|5522.04|5522.49|5521.79|19
1725395830000|2024-09-03 20:37:10|5522.36|5521.66|5522.49|5521.79|5522.49|5521.79|5522.24|5521.54|36
1725395840000|2024-09-03 20:37:20|5522.61|5521.91|5522.86|5522.16|5522.86|5522.16|5522.49|5521.79|78
1725395850000|2024-09-03 20:37:30|5522.74|5522.04|5522.99|5522.29|5523.24|5522.54|5522.74|5522.04|18
1725395860000|2024-09-03 20:37:40|5523.11|5522.41|5522.99|5522.29|5523.24|5522.54|5522.99|5522.29|27
1725395870000|2024-09-03 20:37:50|5523.24|5522.54|5522.99|5522.29|5523.24|5522.54|5522.99|5522.29|81
1725395880000|2024-09-03 20:38:00|||||||||56
1725395890000|2024-09-03 20:38:10|5523.24|5522.54|5523.24|5522.54|5523.24|5522.54|5522.99|5522.29|56
1725395900000|2024-09-03 20:38:20|5523.36|5522.66|5523.49|5522.79|5523.49|5522.79|5523.36|5522.66|17
1725395910000|2024-09-03 20:38:30|5523.61|5522.91|5523.74|5523.04|5523.74|5523.04|5523.49|5522.79|336
1725395920000|2024-09-03 20:38:40|||||||||8
1725395930000|2024-09-03 20:38:50|5523.49|5522.79|5523.24|5522.54|5523.49|5522.79|5522.99|5522.29|67
1725395940000|2024-09-03 20:39:00|5523.49|5522.79|5523.61|5522.91|5523.74|5523.04|5523.49|5522.79|46
1725395950000|2024-09-03 20:39:10|5523.49|5522.79|5523.24|5522.54|5523.74|5523.04|5522.99|5522.29|76
1725395960000|2024-09-03 20:39:20|5522.74|5522.04|5522.49|5521.79|5522.74|5522.04|5522.49|5521.79|93
1725395970000|2024-09-03 20:39:30|5522.61|5521.91|5521.74|5521.04|5522.61|5521.91|5521.74|5521.04|56
1725395980000|2024-09-03 20:39:40|5521.99|5521.29|5521.99|5521.29|5522.24|5521.54|5521.74|5521.04|124
1725395990000|2024-09-03 20:39:50|5521.74|5521.04|5521.74|5521.04|5521.74|5521.04|5521.74|5521.04|23
1725396000000|2024-09-03 20:40:00|5521.99|5521.29|5521.99|5521.29|5522.24|5521.54|5521.99|5521.29|61
1725396010000|2024-09-03 20:40:10|5522.11|5521.41|5521.99|5521.29|5522.11|5521.41|5521.99|5521.29|26
1725396020000|2024-09-03 20:40:20|5521.74|5521.04|5521.24|5520.54|5521.74|5521.04|5521.24|5520.54|63
1725396030000|2024-09-03 20:40:30|5521.49|5520.79|5521.24|5520.54|5521.49|5520.79|5520.99|5520.29|84
1725396040000|2024-09-03 20:40:40|5521.36|5520.66|5521.74|5521.04|5521.74|5521.04|5521.36|5520.66|30
1725396050000|2024-09-03 20:40:50|5521.49|5520.79|5521.49|5520.79|5521.74|5521.04|5521.49|5520.79|53
1725396060000|2024-09-03 20:41:00|5521.61|5520.91|5521.24|5520.54|5521.74|5521.04|5521.24|5520.54|29
1725396070000|2024-09-03 20:41:10|5521.49|5520.79|5520.99|5520.29|5521.49|5520.79|5520.99|5520.29|94
1725396080000|2024-09-03 20:41:20|5520.74|5520.04|5521.24|5520.54|5521.24|5520.54|5520.74|5520.04|73
1725396090000|2024-09-03 20:41:30|5521.49|5520.79|5521.49|5520.79|5521.49|5520.79|5521.24|5520.54|23
1725396100000|2024-09-03 20:41:40|5521.24|5520.54|5521.24|5520.54|5521.24|5520.54|5521.24|5520.54|10
1725396110000|2024-09-03 20:41:50|5521.11|5520.41|5520.74|5520.04|5521.11|5520.41|5520.49|5519.79|52
1725396120000|2024-09-03 20:42:00|5520.61|5519.91|5520.74|5520.04|5520.74|5520.04|5520.24|5519.54|43
1725396130000|2024-09-03 20:42:10|5520.86|5520.16|5520.99|5520.29|5520.99|5520.29|5520.86|5520.16|25
1725396140000|2024-09-03 20:42:20|5520.86|5520.16|5520.74|5520.04|5520.99|5520.29|5520.74|5520.04|40
1725396150000|2024-09-03 20:42:30|5520.99|5520.29|5521.24|5520.54|5521.24|5520.54|5520.99|5520.29|27
1725396160000|2024-09-03 20:42:40|5521.11|5520.41|5521.24|5520.54|5521.24|5520.54|5521.11|5520.41|34
1725396170000|2024-09-03 20:42:50|5521.11|5520.41|5520.99|5520.29|5521.11|5520.41|5520.99|5520.29|25
1725396180000|2024-09-03 20:43:00|5520.86|5520.16|5520.49|5519.79|5520.86|5520.16|5520.49|5519.79|59
1725396190000|2024-09-03 20:43:10|||||||||23
1725396200000|2024-09-03 20:43:20|5520.74|5520.04|5520.99|5520.29|5520.99|5520.29|5520.74|5520.04|39
1725396210000|2024-09-03 20:43:30|5521.11|5520.41|5521.24|5520.54|5521.24|5520.54|5520.99|5520.29|40
1725396220000|2024-09-03 20:43:40|||||||||11
1725396230000|2024-09-03 20:43:50|5521.36|5520.66|5521.24|5520.54|5521.49|5520.79|5521.24|5520.54|75
1725396240000|2024-09-03 20:44:00|5521.36|5520.66|5521.99|5521.29|5521.99|5521.29|5521.36|5520.66|66
1725396250000|2024-09-03 20:44:10|5521.74|5521.04|5521.24|5520.54|5521.74|5521.04|5521.24|5520.54|86
1725396260000|2024-09-03 20:44:20|5520.99|5520.29|5520.99|5520.29|5520.99|5520.29|5520.99|5520.29|114
1725396270000|2024-09-03 20:44:30|5520.74|5520.04|5520.99|5520.29|5520.99|5520.29|5520.74|5520.04|74
1725396280000|2024-09-03 20:44:40|5520.74|5520.04|5520.99|5520.29|5521.24|5520.54|5520.74|5520.04|119
1725396290000|2024-09-03 20:44:50|5520.74|5520.04|5520.74|5520.04|5520.74|5520.04|5520.74|5520.04|38
1725396300000|2024-09-03 20:45:00|5520.86|5520.16|5521.24|5520.54|5521.74|5521.04|5520.86|5520.16|278
1725396310000|2024-09-03 20:45:10|5521.11|5520.41|5520.99|5520.29|5521.24|5520.54|5520.74|5520.04|112
1725396320000|2024-09-03 20:45:20|5520.74|5520.04|5520.36|5519.66|5520.74|5520.04|5520.24|5519.54|81
1725396330000|2024-09-03 20:45:30|5520.49|5519.79|5520.74|5520.04|5520.74|5520.04|5520.49|5519.79|71
1725396340000|2024-09-03 20:45:40|5520.61|5519.91|5520.74|5520.04|5520.74|5520.04|5520.49|5519.79|36
1725396350000|2024-09-03 20:45:50|5520.61|5519.91|5520.49|5519.79|5520.74|5520.04|5520.49|5519.79|34
1725396360000|2024-09-03 20:46:00|5520.61|5519.91|5520.99|5520.29|5520.99|5520.29|5520.49|5519.79|76
1725396370000|2024-09-03 20:46:10|5521.11|5520.41|5520.99|5520.29|5521.24|5520.54|5520.99|5520.29|11
1725396380000|2024-09-03 20:46:20|5520.74|5520.04|5520.99|5520.29|5521.24|5520.54|5520.74|5520.04|62
1725396390000|2024-09-03 20:46:30|5520.86|5520.16|5520.74|5520.04|5520.86|5520.16|5520.74|5520.04|156
1725396400000|2024-09-03 20:46:40|5520.99|5520.29|5520.99|5520.29|5520.99|5520.29|5520.99|5520.29|47
1725396410000|2024-09-03 20:46:50|5520.74|5520.04|5520.99|5520.29|5520.99|5520.29|5520.74|5520.04|30
1725396420000|2024-09-03 20:47:00|5520.86|5520.16|5520.99|5520.29|5520.99|5520.29|5520.74|5520.04|16
1725396430000|2024-09-03 20:47:10|||||||||2
1725396440000|2024-09-03 20:47:20|5521.11|5520.41|5520.99|5520.29|5521.11|5520.41|5520.99|5520.29|45
1725396450000|2024-09-03 20:47:30|5521.11|5520.41|5521.24|5520.54|5521.24|5520.54|5521.11|5520.41|10
1725396460000|2024-09-03 20:47:40|5521.49|5520.79|5520.99|5520.29|5521.49|5520.79|5520.99|5520.29|114
1725396470000|2024-09-03 20:47:50|5521.11|5520.41|5521.49|5520.79|5521.49|5520.79|5521.11|5520.41|15
1725396480000|2024-09-03 20:48:00|5521.24|5520.54|5521.49|5520.79|5521.49|5520.79|5521.24|5520.54|37
1725396490000|2024-09-03 20:48:10|5521.24|5520.54|5521.24|5520.54|5521.24|5520.54|5521.24|5520.54|53
1725396500000|2024-09-03 20:48:20|5521.36|5520.66|5521.24|5520.54|5521.49|5520.79|5521.24|5520.54|36
1725396510000|2024-09-03 20:48:30|5521.11|5520.41|5520.99|5520.29|5521.11|5520.41|5520.99|5520.29|12
1725396520000|2024-09-03 20:48:40|5520.74|5520.04|5520.49|5519.79|5520.74|5520.04|5520.49|5519.79|40
1725396530000|2024-09-03 20:48:50|5520.24|5519.54|5520.24|5519.54|5520.36|5519.66|5520.24|5519.54|92
1725396540000|2024-09-03 20:49:00|5520.11|5519.41|5520.24|5519.54|5520.49|5519.79|5519.99|5519.29|160
1725396550000|2024-09-03 20:49:10|5519.99|5519.29|5519.49|5518.79|5519.99|5519.29|5519.49|5518.79|135
1725396560000|2024-09-03 20:49:20|5519.74|5519.04|5519.99|5519.29|5520.36|5519.66|5519.74|5519.04|214
1725396570000|2024-09-03 20:49:30|5519.86|5519.16|5520.11|5519.41|5520.24|5519.54|5519.74|5519.04|111
1725396580000|2024-09-03 20:49:40|5519.99|5519.29|5519.99|5519.29|5520.11|5519.41|5519.74|5519.04|82
1725396590000|2024-09-03 20:49:50|5520.24|5519.54|5520.49|5519.79|5520.49|5519.79|5520.24|5519.54|30
1725396600000|2024-09-03 20:50:00|5520.74|5520.04|5520.74|5520.04|5520.74|5520.04|5520.74|5520.04|60
1725396610000|2024-09-03 20:50:10|5520.86|5520.16|5521.24|5520.54|5521.24|5520.54|5520.86|5520.16|37
1725396620000|2024-09-03 20:50:20|||||||||5
1725396630000|2024-09-03 20:50:30|5520.99|5520.29|5520.99|5520.29|5520.99|5520.29|5520.99|5520.29|63
1725396640000|2024-09-03 20:50:40|5520.86|5520.16|5520.74|5520.04|5520.99|5520.29|5520.74|5520.04|48
1725396650000|2024-09-03 20:50:50|5520.86|5520.16|5520.99|5520.29|5520.99|5520.29|5520.86|5520.16|14
1725396660000|2024-09-03 20:51:00|5521.24|5520.54|5521.24|5520.54|5521.74|5521.04|5521.24|5520.54|63
1725396670000|2024-09-03 20:51:10|5520.99|5520.29|5521.74|5521.04|5521.74|5521.04|5520.99|5520.29|78
1725396680000|2024-09-03 20:51:20|5521.99|5521.29|5522.24|5521.54|5522.24|5521.54|5521.99|5521.29|59
1725396690000|2024-09-03 20:51:30|5522.49|5521.79|5522.49|5521.79|5522.49|5521.79|5522.24|5521.54|134
1725396700000|2024-09-03 20:51:40|5522.61|5521.91|5522.99|5522.29|5523.24|5522.54|5522.61|5521.91|106
1725396710000|2024-09-03 20:51:50|||||||||2
1725396720000|2024-09-03 20:52:00|5523.24|5522.54|5523.49|5522.79|5523.49|5522.79|5523.24|5522.54|90
1725396730000|2024-09-03 20:52:10|5523.74|5523.04|5523.74|5523.04|5523.99|5523.29|5523.74|5523.04|61
1725396740000|2024-09-03 20:52:20|5523.99|5523.29|5524.24|5523.54|5524.24|5523.54|5523.99|5523.29|67
1725396750000|2024-09-03 20:52:30|||||||||24
1725396760000|2024-09-03 20:52:40|||||||||25
1725396770000|2024-09-03 20:52:50|5523.99|5523.29|5523.99|5523.29|5524.11|5523.41|5523.99|5523.29|66
1725396780000|2024-09-03 20:53:00|5524.49|5523.79|5524.74|5524.04|5524.74|5524.04|5524.49|5523.79|150
1725396790000|2024-09-03 20:53:10|5524.49|5523.79|5524.74|5524.04|5524.74|5524.04|5524.49|5523.79|36
1725396800000|2024-09-03 20:53:20|||||||||9
1725396810000|2024-09-03 20:53:30|||||||||15
1725396820000|2024-09-03 20:53:40|5524.49|5523.79|5524.49|5523.79|5524.49|5523.79|5524.49|5523.79|37
1725396830000|2024-09-03 20:53:50|5524.36|5523.66|5524.49|5523.79|5524.49|5523.79|5524.36|5523.66|21
1725396840000|2024-09-03 20:54:00|5524.74|5524.04|5524.49|5523.79|5524.74|5524.04|5524.24|5523.54|62
1725396850000|2024-09-03 20:54:10|5524.24|5523.54|5524.24|5523.54|5524.24|5523.54|5523.99|5523.29|44
1725396860000|2024-09-03 20:54:20|5524.11|5523.41|5524.49|5523.79|5524.49|5523.79|5524.11|5523.41|31
1725396870000|2024-09-03 20:54:30|||||||||9
1725396880000|2024-09-03 20:54:40|5524.61|5523.91|5524.61|5523.91|5524.61|5523.91|5524.49|5523.79|74
1725396890000|2024-09-03 20:54:50|5524.74|5524.04|5524.74|5524.04|5525.49|5524.79|5524.74|5524.04|223
1725396900000|2024-09-03 20:55:00|5524.86|5524.16|5524.99|5524.29|5525.11|5524.41|5524.74|5524.04|145
1725396910000|2024-09-03 20:55:10|5524.86|5524.16|5524.99|5524.29|5524.99|5524.29|5524.86|5524.16|71
1725396920000|2024-09-03 20:55:20|5525.11|5524.41|5525.24|5524.54|5525.24|5524.54|5524.99|5524.29|30
1725396930000|2024-09-03 20:55:30|5525.49|5524.79|5525.74|5525.04|5525.99|5525.29|5525.49|5524.79|69
1725396940000|2024-09-03 20:55:40|5525.86|5525.16|5525.99|5525.29|5525.99|5525.29|5525.49|5524.79|50
1725396950000|2024-09-03 20:55:50|5525.74|5525.04|5525.74|5525.04|5525.99|5525.29|5525.74|5525.04|58
1725396960000|2024-09-03 20:56:00|5525.86|5525.16|5525.74|5525.04|5525.99|5525.29|5525.74|5525.04|70
1725396970000|2024-09-03 20:56:10|||||||||10
1725396980000|2024-09-03 20:56:20|5525.49|5524.79|5525.49|5524.79|5525.49|5524.79|5525.49|5524.79|56
1725396990000|2024-09-03 20:56:30|5525.74|5525.04|5525.74|5525.04|5525.74|5525.04|5525.74|5525.04|52
1725397000000|2024-09-03 20:56:40|5525.61|5524.91|5525.24|5524.54|5525.74|5525.04|5525.24|5524.54|58
1725397010000|2024-09-03 20:56:50|5525.11|5524.41|5524.99|5524.29|5525.11|5524.41|5524.99|5524.29|31
1725397020000|2024-09-03 20:57:00|5524.74|5524.04|5524.99|5524.29|5524.99|5524.29|5524.74|5524.04|73
1725397030000|2024-09-03 20:57:10|5524.74|5524.04|5524.74|5524.04|5524.74|5524.04|5524.74|5524.04|32
1725397040000|2024-09-03 20:57:20|5524.61|5523.91|5524.74|5524.04|5524.74|5524.04|5524.49|5523.79|46
1725397050000|2024-09-03 20:57:30|||||||||12
1725397060000|2024-09-03 20:57:40|5524.86|5524.16|5524.74|5524.04|5524.99|5524.29|5524.74|5524.04|46
1725397070000|2024-09-03 20:57:50|||||||||11
1725397080000|2024-09-03 20:58:00|5524.86|5524.16|5524.86|5524.16|5524.99|5524.29|5524.74|5524.04|80
1725397090000|2024-09-03 20:58:10|5524.99|5524.29|5524.99|5524.29|5524.99|5524.29|5524.74|5524.04|150
1725397100000|2024-09-03 20:58:20|5525.11|5524.41|5524.99|5524.29|5525.24|5524.54|5524.86|5524.16|67
1725397110000|2024-09-03 20:58:30|||||||||15
1725397120000|2024-09-03 20:58:40|5524.86|5524.16|5524.86|5524.16|5524.86|5524.16|5524.74|5524.04|26
1725397130000|2024-09-03 20:58:50|5524.74|5524.04|5524.74|5524.04|5524.74|5524.04|5524.74|5524.04|28
1725397140000|2024-09-03 20:59:00|||||||||29
1725397150000|2024-09-03 20:59:10|||||||||68
1725397160000|2024-09-03 20:59:20|5524.49|5523.79|5524.74|5524.04|5524.74|5524.04|5524.49|5523.79|47
1725397170000|2024-09-03 20:59:30|5524.49|5523.79|5524.49|5523.79|5524.49|5523.79|5524.49|5523.79|82
1725397180000|2024-09-03 20:59:40|5524.61|5523.91|5524.99|5524.29|5524.99|5524.29|5524.61|5523.91|114
1725397190000|2024-09-03 20:59:50|5525.24|5524.54|5525.64|5524.14|5525.86|5525.16|5525.11|5524.12|152
1725397200000|2024-09-03 21:00:00|5525.53|5524.03|5525.46|5523.96|5525.6|5524.1|5525.46|5523.96|0
1725397240000|2024-09-03 21:00:40|5525.57|5524.07|5525.57|5524.07|5525.57|5524.07|5525.57|5524.07|0
1725397260000|2024-09-03 21:01:00|5525.53|5524.03|5525.53|5524.03|5525.53|5524.03|5525.53|5524.03|0
1725397320000|2024-09-03 21:02:00|5525.49|5523.99|5525.49|5523.99|5525.49|5523.99|5525.49|5523.99|0
1725397360000|2024-09-03 21:02:40|5525.46|5523.96|5525.46|5523.96|5525.46|5523.96|5525.46|5523.96|0
1725397420000|2024-09-03 21:03:40|5525.43|5523.93|5525.43|5523.93|5525.43|5523.93|5525.43|5523.93|0
1725397460000|2024-09-03 21:04:20|5525.46|5523.96|5525.46|5523.96|5525.46|5523.96|5525.46|5523.96|0
1725397470000|2024-09-03 21:04:30|5525.43|5523.93|5525.43|5523.93|5525.43|5523.93|5525.43|5523.93|0
1725397500000|2024-09-03 21:05:00|5525.46|5523.96|5525.46|5523.96|5525.46|5523.96|5525.46|5523.96|0
1725397520000|2024-09-03 21:05:20|5525.43|5523.93|5525.43|5523.93|5525.43|5523.93|5525.43|5523.93|0
1725397550000|2024-09-03 21:05:50|5525.39|5523.89|5525.39|5523.89|5525.39|5523.89|5525.39|5523.89|0
1725397560000|2024-09-03 21:06:00|5525.32|5523.82|5525.32|5523.82|5525.32|5523.82|5525.32|5523.82|0
1725397590000|2024-09-03 21:06:30|5525.35|5523.85|5525.32|5523.82|5525.35|5523.85|5525.32|5523.82|0
1725397600000|2024-09-03 21:06:40|5525.35|5523.85|5525.32|5523.82|5525.39|5523.89|5525.32|5523.82|0
1725397660000|2024-09-03 21:07:40|5524.7|5523.2|5524.66|5523.16|5524.7|5523.2|5524.66|5523.16|0
1725397670000|2024-09-03 21:07:50|5524.99|5523.49|5524.99|5523.49|5524.99|5523.49|5524.99|5523.49|0
1725397680000|2024-09-03 21:08:00|5525.03|5523.53|5525.17|5523.67|5525.17|5523.67|5524.99|5523.49|0
1725397690000|2024-09-03 21:08:10|5525.03|5523.53|5525.03|5523.53|5525.03|5523.53|5525.03|5523.53|0
1725397750000|2024-09-03 21:09:10|5524.55|5523.05|5524.55|5523.05|5524.55|5523.05|5524.55|5523.05|0
1725397790000|2024-09-03 21:09:50|5525.1|5523.6|5525.1|5523.6|5525.1|5523.6|5525.1|5523.6|0
1725397810000|2024-09-03 21:10:10|5524.51|5523.01|5524.4|5522.9|5524.51|5523.01|5524.4|5522.9|0
1725397870000|2024-09-03 21:11:10|5524.33|5522.83|5524.66|5523.16|5524.66|5523.16|5524.11|5522.61|0
1725397890000|2024-09-03 21:11:30|5524.55|5523.05|5524.37|5522.87|5524.55|5523.05|5524.37|5522.87|0
1725397900000|2024-09-03 21:11:40|5524.15|5522.65|5524.15|5522.65|5524.15|5522.65|5524.15|5522.65|0
1725397940000|2024-09-03 21:12:20|5524.33|5522.83|5524.33|5522.83|5524.33|5522.83|5524.33|5522.83|0
1725398030000|2024-09-03 21:13:50|5524.37|5522.87|5524.37|5522.87|5524.37|5522.87|5524.37|5522.87|0
1725398040000|2024-09-03 21:14:00|5524.59|5523.09|5524.59|5523.09|5524.59|5523.09|5524.59|5523.09|0
1725398070000|2024-09-03 21:14:30|5524.33|5522.83|5524.18|5522.68|5524.33|5522.83|5524.18|5522.68|0
1725398080000|2024-09-03 21:14:40|5524.15|5522.65|5524.15|5522.65|5524.15|5522.65|5524.15|5522.65|0
1725398110000|2024-09-03 21:15:10|5524.22|5522.72|5524.22|5522.72|5524.22|5522.72|5524.22|5522.72|0
1725398130000|2024-09-03 21:15:30|5523.89|5522.39|5523.89|5522.39|5523.89|5522.39|5523.89|5522.39|0
1725398150000|2024-09-03 21:15:50|5524.37|5522.87|5524.37|5522.87|5524.37|5522.87|5524.37|5522.87|0
1725398160000|2024-09-03 21:16:00|5524.15|5522.65|5524.15|5522.65|5524.15|5522.65|5524.15|5522.65|0
1725398180000|2024-09-03 21:16:20|5523.74|5522.24|5524.37|5522.87|5524.37|5522.87|5523.74|5522.24|0
1725398190000|2024-09-03 21:16:30|5524.4|5522.9|5524.37|5522.87|5524.4|5522.9|5524.37|5522.87|0
1725398230000|2024-09-03 21:17:10|5524.55|5523.05|5524.55|5523.05|5524.55|5523.05|5524.55|5523.05|0
1725398250000|2024-09-03 21:17:30|5524.37|5522.87|5524.37|5522.87|5524.37|5522.87|5524.37|5522.87|0
1725398260000|2024-09-03 21:17:40|5524.11|5522.61|5524.11|5522.61|5524.11|5522.61|5524.11|5522.61|0
1725398280000|2024-09-03 21:18:00|5523.85|5522.35|5523.85|5522.35|5523.85|5522.35|5523.85|5522.35|0
1725398290000|2024-09-03 21:18:10|5524.11|5522.61|5524.11|5522.61|5524.11|5522.61|5524.11|5522.61|0
1725398300000|2024-09-03 21:18:20|5524.15|5522.65|5524.15|5522.65|5524.15|5522.65|5524.15|5522.65|0
1725398340000|2024-09-03 21:19:00|5524.37|5522.87|5524.37|5522.87|5524.37|5522.87|5524.37|5522.87|0
1725398410000|2024-09-03 21:20:10|5524.4|5522.9|5524.4|5522.9|5524.4|5522.9|5524.4|5522.9|0
1725398430000|2024-09-03 21:20:30|5524.44|5522.94|5524.44|5522.94|5524.44|5522.94|5524.44|5522.94|0
1725398450000|2024-09-03 21:20:50|5524.48|5522.98|5524.29|5522.79|5524.51|5523.01|5524.29|5522.79|0
1725398470000|2024-09-03 21:21:10|5524.33|5522.83|5524.33|5522.83|5524.33|5522.83|5524.33|5522.83|0
1725398490000|2024-09-03 21:21:30|5524.29|5522.79|5524.29|5522.79|5524.29|5522.79|5524.29|5522.79|0
1725398500000|2024-09-03 21:21:40|5524.4|5522.9|5524.4|5522.9|5524.4|5522.9|5524.4|5522.9|0
1725398620000|2024-09-03 21:23:40|5524.22|5522.72|5524.22|5522.72|5524.22|5522.72|5524.22|5522.72|0
1725398680000|2024-09-03 21:24:40|5524.11|5522.61|5524.11|5522.61|5524.11|5522.61|5524.11|5522.61|0
1725398690000|2024-09-03 21:24:50|5524|5522.5|5524|5522.5|5524|5522.5|5524|5522.5|0
1725398710000|2024-09-03 21:25:10|5523.96|5522.46|5523.85|5522.35|5523.96|5522.46|5523.85|5522.35|0
1725398720000|2024-09-03 21:25:20|5523.96|5522.46|5523.96|5522.46|5523.96|5522.46|5523.96|5522.46|0
1725398730000|2024-09-03 21:25:30|5524.37|5522.87|5523.96|5522.46|5524.37|5522.87|5523.96|5522.46|0
1725398740000|2024-09-03 21:25:40|5524|5522.5|5524|5522.5|5524|5522.5|5524|5522.5|0
1725398750000|2024-09-03 21:25:50|5524.4|5522.9|5523.85|5522.35|5524.4|5522.9|5523.85|5522.35|0
1725398760000|2024-09-03 21:26:00|5524.26|5522.76|5524.37|5522.87|5524.37|5522.87|5524.26|5522.76|0
1725398800000|2024-09-03 21:26:40|5524.11|5522.61|5524.11|5522.61|5524.11|5522.61|5524.11|5522.61|0
1725398830000|2024-09-03 21:27:10|5524.07|5522.57|5524.11|5522.61|5524.11|5522.61|5524.07|5522.57|0
1725398940000|2024-09-03 21:29:00|5524.07|5522.57|5524.07|5522.57|5524.07|5522.57|5524.07|5522.57|0
1725398960000|2024-09-03 21:29:20|5524.11|5522.61|5524.11|5522.61|5524.11|5522.61|5524.11|5522.61|0
1725398970000|2024-09-03 21:29:30|5524.26|5522.76|5524.26|5522.76|5524.26|5522.76|5524.26|5522.76|0
1725398990000|2024-09-03 21:29:50|5523.89|5522.39|5523.89|5522.39|5523.89|5522.39|5523.89|5522.39|0
1725399000000|2024-09-03 21:30:00|5523.78|5522.28|5523.78|5522.28|5523.78|5522.28|5523.78|5522.28|0
1725399010000|2024-09-03 21:30:10|5523.71|5522.21|5523.71|5522.21|5523.71|5522.21|5523.71|5522.21|0
1725399060000|2024-09-03 21:31:00|5523.78|5522.28|5523.78|5522.28|5523.78|5522.28|5523.78|5522.28|0
1725399110000|2024-09-03 21:31:50|5524.18|5522.68|5524.18|5522.68|5524.18|5522.68|5524.18|5522.68|0
1725399120000|2024-09-03 21:32:00|5524|5522.5|5524|5522.5|5524|5522.5|5524|5522.5|0
1725399130000|2024-09-03 21:32:10|5524.15|5522.65|5524.26|5522.76|5524.26|5522.76|5524.15|5522.65|0
1725399140000|2024-09-03 21:32:20|5523.96|5522.46|5523.85|5522.35|5523.96|5522.46|5523.85|5522.35|0
1725399150000|2024-09-03 21:32:30|5524.07|5522.57|5524.07|5522.57|5524.07|5522.57|5524.07|5522.57|0
1725399220000|2024-09-03 21:33:40|5524.04|5522.54|5523.85|5522.35|5524.04|5522.54|5523.85|5522.35|0
1725399310000|2024-09-03 21:35:10|5523.78|5522.28|5523.71|5522.21|5523.78|5522.28|5523.71|5522.21|0
1725399320000|2024-09-03 21:35:20|5523.52|5522.02|5523.71|5522.21|5523.71|5522.21|5523.52|5522.02|0
1725399340000|2024-09-03 21:35:40|5523.78|5522.28|5523.78|5522.28|5523.78|5522.28|5523.78|5522.28|0
1725399350000|2024-09-03 21:35:50|5523.71|5522.21|5523.71|5522.21|5523.71|5522.21|5523.71|5522.21|0
1725399380000|2024-09-03 21:36:20|5523.93|5522.43|5523.71|5522.21|5523.93|5522.43|5523.71|5522.21|0
1725399440000|2024-09-03 21:37:20|5523.67|5522.17|5523.71|5522.21|5523.71|5522.21|5523.67|5522.17|0
1725399450000|2024-09-03 21:37:30|5523.74|5522.24|5523.74|5522.24|5523.74|5522.24|5523.74|5522.24|0
1725399500000|2024-09-03 21:38:20|5523.71|5522.21|5523.74|5522.24|5523.74|5522.24|5523.71|5522.21|0
1725399510000|2024-09-03 21:38:30|5523.78|5522.28|5523.78|5522.28|5523.78|5522.28|5523.78|5522.28|0
1725399520000|2024-09-03 21:38:40|5523.96|5522.46|5523.96|5522.46|5523.96|5522.46|5523.96|5522.46|0
1725399570000|2024-09-03 21:39:30|5524|5522.5|5524|5522.5|5524|5522.5|5524|5522.5|0
1725399630000|2024-09-03 21:40:30|5523.96|5522.46|5523.96|5522.46|5523.96|5522.46|5523.96|5522.46|0
1725399650000|2024-09-03 21:40:50|5523.78|5522.28|5523.78|5522.28|5523.78|5522.28|5523.78|5522.28|0
1725399660000|2024-09-03 21:41:00|5523.82|5522.32|5523.82|5522.32|5523.82|5522.32|5523.82|5522.32|0
1725399670000|2024-09-03 21:41:10|5523.85|5522.35|5523.49|5521.99|5523.85|5522.35|5523.49|5521.99|0
1725399700000|2024-09-03 21:41:40|5523.78|5522.28|5524.07|5522.57|5524.07|5522.57|5523.78|5522.28|0
1725399710000|2024-09-03 21:41:50|5524.11|5522.61|5524.11|5522.61|5524.11|5522.61|5524.11|5522.61|0
1725399760000|2024-09-03 21:42:40|5523.85|5522.35|5523.85|5522.35|5523.85|5522.35|5523.85|5522.35|0
1725399860000|2024-09-03 21:44:20|5523.78|5522.28|5523.78|5522.28|5523.78|5522.28|5523.78|5522.28|0
1725399940000|2024-09-03 21:45:40|5523.67|5522.17|5523.67|5522.17|5523.67|5522.17|5523.67|5522.17|0
1725400040000|2024-09-03 21:47:20|5523.85|5522.35|5523.85|5522.35|5523.85|5522.35|5523.85|5522.35|0
1725400060000|2024-09-03 21:47:40|5523.82|5522.32|5523.82|5522.32|5523.82|5522.32|5523.82|5522.32|0
1725400090000|2024-09-03 21:48:10|5523.85|5522.35|5523.85|5522.35|5523.85|5522.35|5523.85|5522.35|0
1725400210000|2024-09-03 21:50:10|5523.93|5522.43|5523.93|5522.43|5523.93|5522.43|5523.93|5522.43|0
1725400220000|2024-09-03 21:50:20|5524|5522.5|5524|5522.5|5524|5522.5|5524|5522.5|0
1725400280000|2024-09-03 21:51:20|5523.93|5522.43|5523.93|5522.43|5523.93|5522.43|5523.93|5522.43|0
1725400290000|2024-09-03 21:51:30|5523.96|5522.46|5524|5522.5|5524|5522.5|5523.96|5522.46|0
1725400310000|2024-09-03 21:51:50|5524.07|5522.57|5524.07|5522.57|5524.07|5522.57|5524.07|5522.57|0
1725400320000|2024-09-03 21:52:00|5524.04|5522.54|5524.07|5522.57|5524.07|5522.57|5524.04|5522.54|0
1725400330000|2024-09-03 21:52:10|5524.22|5522.72|5524.22|5522.72|5524.22|5522.72|5524.22|5522.72|0
1725400500000|2024-09-03 21:55:00|5524.07|5522.57|5524.04|5522.54|5524.07|5522.57|5524|5522.5|0
1725400530000|2024-09-03 21:55:30|5524|5522.5|5524|5522.5|5524|5522.5|5523.96|5522.46|0
1725400540000|2024-09-03 21:55:40|5524.11|5522.61|5524.26|5522.76|5524.26|5522.76|5524.11|5522.61|0
1725400550000|2024-09-03 21:55:50|5523.09|5521.59|5523.09|5521.59|5523.09|5521.59|5523.09|5521.59|0
1725400560000|2024-09-03 21:56:00|5524.11|5522.61|5524.11|5522.61|5524.11|5522.61|5524.11|5522.61|0
1725400590000|2024-09-03 21:56:30|5524.07|5522.57|5524.07|5522.57|5524.07|5522.57|5524.07|5522.57|0
1725400690000|2024-09-03 21:58:10|5524.11|5522.61|5524.11|5522.61|5524.11|5522.61|5524.11|5522.61|0
1725400730000|2024-09-03 21:58:50|5524.37|5522.87|5524.51|5523.01|5524.55|5523.05|5524.37|5522.87|0
1725400740000|2024-09-03 21:59:00|5524.18|5522.68|5524.18|5522.68|5524.18|5522.68|5524.18|5522.68|0
1725400750000|2024-09-03 21:59:10|5523.96|5522.46|5523.96|5522.46|5523.96|5522.46|5523.96|5522.46|0
1725400760000|2024-09-03 21:59:20|5524.18|5522.68|5523.93|5522.43|5524.18|5522.68|5523.93|5522.43|0
1725400770000|2024-09-03 21:59:30|5524|5522.5|5524.11|5522.61|5524.11|5522.61|5524|5522.5|0
1725400780000|2024-09-03 21:59:40|5524.22|5522.72|5524.73|5523.23|5524.73|5523.23|5524.22|5522.72|0
1725400790000|2024-09-03 21:59:50|5524.29|5522.79|5524.29|5522.79|5524.29|5522.79|5524.29|5522.79|0
1725400800000|2024-09-03 22:00:00|5525.11|5524.41|5525.11|5524.41|5526.11|5525.41|5525.11|5524.41|197
1725400810000|2024-09-03 22:00:10|5525.24|5524.54|5525.99|5525.29|5526.24|5525.54|5525.24|5524.54|68
1725400820000|2024-09-03 22:00:20|5526.11|5525.41|5526.61|5525.91|5526.86|5526.16|5525.99|5525.29|65
1725400830000|2024-09-03 22:00:30|5526.74|5526.04|5526.99|5526.29|5526.99|5526.29|5526.61|5525.91|43
1725400840000|2024-09-03 22:00:40|5527.11|5526.41|5526.11|5525.41|5527.24|5526.54|5526.11|5525.41|39
1725400850000|2024-09-03 22:00:50|5526.24|5525.54|5526.61|5525.91|5526.74|5526.04|5526.11|5525.41|136
1725400860000|2024-09-03 22:01:00|5526.36|5525.66|5526.99|5526.29|5526.99|5526.29|5525.86|5525.16|51
1725400870000|2024-09-03 22:01:10|5526.86|5526.16|5526.49|5525.79|5526.86|5526.16|5526.49|5525.79|34
1725400880000|2024-09-03 22:01:20|5526.24|5525.54|5526.36|5525.66|5526.49|5525.79|5526.24|5525.54|17
1725400890000|2024-09-03 22:01:30|5526.49|5525.79|5526.99|5526.29|5526.99|5526.29|5526.36|5525.66|22
1725400900000|2024-09-03 22:01:40|5527.11|5526.41|5526.74|5526.04|5527.11|5526.41|5526.74|5526.04|19
1725400910000|2024-09-03 22:01:50|5526.99|5526.29|5526.61|5525.91|5526.99|5526.29|5526.49|5525.79|36
1725400920000|2024-09-03 22:02:00|5526.74|5526.04|5527.36|5526.66|5527.36|5526.66|5526.49|5525.79|47
1725400930000|2024-09-03 22:02:10|5527.24|5526.54|5527.24|5526.54|5527.49|5526.79|5527.11|5526.41|35
1725400940000|2024-09-03 22:02:20|5527.36|5526.66|5527.24|5526.54|5527.36|5526.66|5527.11|5526.41|12
1725400950000|2024-09-03 22:02:30|5527.11|5526.41|5527.36|5526.66|5527.49|5526.79|5526.99|5526.29|28
1725400960000|2024-09-03 22:02:40|5526.86|5526.16|5526.24|5525.54|5526.99|5526.29|5526.24|5525.54|48
1725400970000|2024-09-03 22:02:50|5525.99|5525.29|5524.11|5523.41|5526.11|5525.41|5524.11|5523.41|92
1725400980000|2024-09-03 22:03:00|5523.99|5523.29|5522.24|5521.54|5524.24|5523.54|5522.24|5521.54|91
1725400990000|2024-09-03 22:03:10|5522.36|5521.66|5521.61|5520.91|5522.99|5522.29|5521.61|5520.91|109
1725401000000|2024-09-03 22:03:20|5521.99|5521.29|5522.61|5521.91|5522.61|5521.91|5521.99|5521.29|39
1725401010000|2024-09-03 22:03:30|5522.74|5522.04|5523.49|5522.79|5523.99|5523.29|5522.74|5522.04|216
1725401020000|2024-09-03 22:03:40|5523.36|5522.66|5523.74|5523.04|5523.74|5523.04|5523.36|5522.66|16
1725401030000|2024-09-03 22:03:50|5523.49|5522.79|5522.74|5522.04|5523.49|5522.79|5522.74|5522.04|35
1725401040000|2024-09-03 22:04:00|5522.86|5522.16|5523.11|5522.41|5523.11|5522.41|5522.86|5522.16|27
1725401050000|2024-09-03 22:04:10|5523.24|5522.54|5523.49|5522.79|5523.49|5522.79|5523.24|5522.54|15
1725401060000|2024-09-03 22:04:20|5523.36|5522.66|5523.49|5522.79|5523.49|5522.79|5523.36|5522.66|10
1725401070000|2024-09-03 22:04:30|5523.36|5522.66|5523.36|5522.66|5523.49|5522.79|5523.36|5522.66|4
1725401080000|2024-09-03 22:04:40|5523.24|5522.54|5523.99|5523.29|5523.99|5523.29|5523.24|5522.54|15
1725401090000|2024-09-03 22:04:50|5523.74|5523.04|5523.61|5522.91|5523.74|5523.04|5523.61|5522.91|11
1725401100000|2024-09-03 22:05:00|5523.49|5522.79|5522.99|5522.29|5523.74|5523.04|5522.99|5522.29|16
1725401110000|2024-09-03 22:05:10|5522.74|5522.04|5522.61|5521.91|5522.86|5522.16|5522.49|5521.79|29
1725401120000|2024-09-03 22:05:20|5522.49|5521.79|5521.11|5520.41|5522.49|5521.79|5521.11|5520.41|74
1725401130000|2024-09-03 22:05:30|5520.99|5520.29|5521.74|5521.04|5521.74|5521.04|5520.99|5520.29|43
1725401140000|2024-09-03 22:05:40|5521.61|5520.91|5521.74|5521.04|5522.24|5521.54|5521.61|5520.91|30
1725401150000|2024-09-03 22:05:50|5521.49|5520.79|5521.99|5521.29|5522.11|5521.41|5521.36|5520.66|64
1725401160000|2024-09-03 22:06:00|5522.11|5521.41|5521.49|5520.79|5522.49|5521.79|5521.49|5520.79|40
1725401170000|2024-09-03 22:06:10|5521.61|5520.91|5521.49|5520.79|5521.74|5521.04|5521.24|5520.54|13
1725401180000|2024-09-03 22:06:20|5521.36|5520.66|5521.74|5521.04|5521.86|5521.16|5521.24|5520.54|21
1725401190000|2024-09-03 22:06:30|5521.99|5521.29|5521.99|5521.29|5521.99|5521.29|5521.74|5521.04|16
1725401200000|2024-09-03 22:06:40|5522.61|5521.91|5522.74|5522.04|5522.74|5522.04|5522.61|5521.91|29
1725401210000|2024-09-03 22:06:50|5522.99|5522.29|5523.24|5522.54|5523.49|5522.79|5522.99|5522.29|29
1725401220000|2024-09-03 22:07:00|5523.36|5522.66|5523.24|5522.54|5523.36|5522.66|5523.11|5522.41|13
1725401230000|2024-09-03 22:07:10|5523.11|5522.41|5519.99|5519.29|5523.11|5522.41|5519.99|5519.29|403
1725401240000|2024-09-03 22:07:20|5520.24|5519.54|5519.24|5518.54|5520.24|5519.54|5518.99|5518.29|186
1725401250000|2024-09-03 22:07:30|5519.74|5519.04|5519.36|5518.66|5519.99|5519.29|5519.36|5518.66|107
1725401260000|2024-09-03 22:07:40|5519.24|5518.54|5519.74|5519.04|5519.74|5519.04|5519.11|5518.41|65
1725401270000|2024-09-03 22:07:50|5520.24|5519.54|5520.24|5519.54|5520.24|5519.54|5519.61|5518.91|59
1725401280000|2024-09-03 22:08:00|5520.36|5519.66|5520.24|5519.54|5520.36|5519.66|5520.24|5519.54|12
1725401290000|2024-09-03 22:08:10|5519.99|5519.29|5519.49|5518.79|5519.99|5519.29|5519.49|5518.79|25
1725401300000|2024-09-03 22:08:20|5519.36|5518.66|5518.24|5517.54|5519.36|5518.66|5516.99|5516.29|140
1725401310000|2024-09-03 22:08:30|5517.99|5517.29|5518.49|5517.79|5518.74|5518.04|5517.99|5517.29|23
1725401320000|2024-09-03 22:08:40|5518.99|5518.29|5518.49|5517.79|5518.99|5518.29|5518.49|5517.79|71
1725401330000|2024-09-03 22:08:50|5518.36|5517.66|5518.36|5517.66|5518.36|5517.66|5518.36|5517.66|11
1725401340000|2024-09-03 22:09:00|5518.49|5517.79|5519.24|5518.54|5519.24|5518.54|5518.49|5517.79|22
1725401350000|2024-09-03 22:09:10|5518.99|5518.29|5518.74|5518.04|5518.99|5518.29|5518.74|5518.04|16
1725401360000|2024-09-03 22:09:20|5518.49|5517.79|5518.24|5517.54|5518.74|5518.04|5518.24|5517.54|14
1725401370000|2024-09-03 22:09:30|5518.36|5517.66|5519.24|5518.54|5519.24|5518.54|5518.36|5517.66|22
1725401380000|2024-09-03 22:09:40|5519.36|5518.66|5519.74|5519.04|5519.74|5519.04|5519.24|5518.54|36
1725401390000|2024-09-03 22:09:50|5519.61|5518.91|5518.74|5518.04|5519.61|5518.91|5518.74|5518.04|22
1725401400000|2024-09-03 22:10:00|5518.86|5518.16|5519.74|5519.04|5519.74|5519.04|5518.86|5518.16|39
1725401410000|2024-09-03 22:10:10|5520.24|5519.54|5519.74|5519.04|5520.24|5519.54|5519.74|5519.04|18
1725401420000|2024-09-03 22:10:20|5519.86|5519.16|5519.74|5519.04|5519.99|5519.29|5519.74|5519.04|12
1725401430000|2024-09-03 22:10:30|5519.49|5518.79|5519.24|5518.54|5519.49|5518.79|5519.24|5518.54|29
1725401440000|2024-09-03 22:10:40|5519.11|5518.41|5519.24|5518.54|5519.24|5518.54|5519.11|5518.41|2
1725401450000|2024-09-03 22:10:50|5519.36|5518.66|5519.74|5519.04|5519.74|5519.04|5519.36|5518.66|8
1725401460000|2024-09-03 22:11:00|5520.11|5519.41|5520.74|5520.04|5520.74|5520.04|5519.99|5519.29|35
1725401470000|2024-09-03 22:11:10|5520.61|5519.91|5520.61|5519.91|5520.74|5520.04|5520.61|5519.91|19
1725401480000|2024-09-03 22:11:20|5520.74|5520.04|5522.74|5522.04|5522.74|5522.04|5520.74|5520.04|119
1725401490000|2024-09-03 22:11:30|5522.49|5521.79|5522.36|5521.66|5522.49|5521.79|5522.24|5521.54|12
1725401500000|2024-09-03 22:11:40|5522.49|5521.79|5522.24|5521.54|5522.49|5521.79|5522.11|5521.41|45
1725401510000|2024-09-03 22:11:50|5522.36|5521.66|5522.24|5521.54|5522.49|5521.79|5522.24|5521.54|18
1725401520000|2024-09-03 22:12:00|5522.36|5521.66|5523.61|5522.91|5523.74|5523.04|5522.36|5521.66|52
1725401530000|2024-09-03 22:12:10|5523.74|5523.04|5522.99|5522.29|5523.74|5523.04|5522.74|5522.04|57
1725401540000|2024-09-03 22:12:20|5522.86|5522.16|5522.99|5522.29|5522.99|5522.29|5522.86|5522.16|18
1725401550000|2024-09-03 22:12:30|5523.11|5522.41|5523.11|5522.41|5523.24|5522.54|5522.86|5522.16|52
1725401560000|2024-09-03 22:12:40|5523.24|5522.54|5522.99|5522.29|5523.24|5522.54|5522.99|5522.29|3
1725401570000|2024-09-03 22:12:50|5523.11|5522.41|5522.74|5522.04|5523.24|5522.54|5522.74|5522.04|15
1725401580000|2024-09-03 22:13:00|5522.99|5522.29|5522.99|5522.29|5522.99|5522.29|5522.99|5522.29|5
1725401590000|2024-09-03 22:13:10|5523.24|5522.54|5522.74|5522.04|5523.24|5522.54|5522.74|5522.04|47
1725401610000|2024-09-03 22:13:30|5522.99|5522.29|5523.11|5522.41|5523.24|5522.54|5522.99|5522.29|29
1725401620000|2024-09-03 22:13:40|5522.99|5522.29|5522.99|5522.29|5522.99|5522.29|5522.74|5522.04|9
1725401630000|2024-09-03 22:13:50|5523.24|5522.54|5523.24|5522.54|5523.24|5522.54|5523.24|5522.54|3
1725401640000|2024-09-03 22:14:00|5523.36|5522.66|5523.49|5522.79|5523.49|5522.79|5523.24|5522.54|17
1725401650000|2024-09-03 22:14:10|5523.24|5522.54|5523.49|5522.79|5523.49|5522.79|5522.99|5522.29|33
1725401660000|2024-09-03 22:14:20|5523.24|5522.54|5523.24|5522.54|5523.49|5522.79|5523.24|5522.54|17
1725401670000|2024-09-03 22:14:30|5523.49|5522.79|5523.74|5523.04|5523.74|5523.04|5523.49|5522.79|10
1725401680000|2024-09-03 22:14:40|5523.61|5522.91|5523.99|5523.29|5523.99|5523.29|5523.49|5522.79|24
1725401690000|2024-09-03 22:14:50|5524.24|5523.54|5524.24|5523.54|5524.24|5523.54|5524.24|5523.54|5
1725401700000|2024-09-03 22:15:00|5524.11|5523.41|5523.99|5523.29|5524.11|5523.41|5523.74|5523.04|12
1725401710000|2024-09-03 22:15:10|5523.86|5523.16|5523.99|5523.29|5523.99|5523.29|5523.86|5523.16|7
1725401720000|2024-09-03 22:15:20|5524.11|5523.41|5524.74|5524.04|5524.74|5524.04|5524.11|5523.41|63
1725401730000|2024-09-03 22:15:30|5524.49|5523.79|5524.49|5523.79|5524.49|5523.79|5524.49|5523.79|13
1725401740000|2024-09-03 22:15:40|5524.36|5523.66|5524.49|5523.79|5524.49|5523.79|5524.36|5523.66|19
1725401750000|2024-09-03 22:15:50|5524.74|5524.04|5524.49|5523.79|5524.74|5524.04|5524.49|5523.79|26
1725401760000|2024-09-03 22:16:00|5524.74|5524.04|5525.49|5524.79|5525.74|5525.04|5524.74|5524.04|121
1725401770000|2024-09-03 22:16:10|5525.36|5524.66|5524.74|5524.04|5525.36|5524.66|5524.61|5523.91|74
1725401780000|2024-09-03 22:16:20|5524.99|5524.29|5524.49|5523.79|5525.11|5524.41|5524.49|5523.79|42
1725401790000|2024-09-03 22:16:30|5524.74|5524.04|5523.74|5523.04|5524.74|5524.04|5523.74|5523.04|46
1725401800000|2024-09-03 22:16:40|5522.99|5522.29|5523.24|5522.54|5523.24|5522.54|5522.99|5522.29|64
1725401810000|2024-09-03 22:16:50|5523.11|5522.41|5522.49|5521.79|5523.11|5522.41|5521.99|5521.29|92
1725401820000|2024-09-03 22:17:00|5522.74|5522.04|5522.74|5522.04|5522.74|5522.04|5522.74|5522.04|32
1725401830000|2024-09-03 22:17:10|5522.99|5522.29|5522.74|5522.04|5523.11|5522.41|5522.49|5521.79|44
1725401840000|2024-09-03 22:17:20|5522.86|5522.16|5522.99|5522.29|5522.99|5522.29|5522.86|5522.16|2
1725401850000|2024-09-03 22:17:30|5523.11|5522.41|5523.24|5522.54|5523.24|5522.54|5523.11|5522.41|27
1725401860000|2024-09-03 22:17:40|5523.36|5522.66|5523.86|5523.16|5523.86|5523.16|5523.36|5522.66|3
1725401870000|2024-09-03 22:17:50|5523.99|5523.29|5523.74|5523.04|5524.24|5523.54|5523.74|5523.04|42
1725401880000|2024-09-03 22:18:00|5523.61|5522.91|5523.74|5523.04|5523.74|5523.04|5523.49|5522.79|20
1725401890000|2024-09-03 22:18:10|5523.86|5523.16|5524.24|5523.54|5524.24|5523.54|5523.86|5523.16|12
1725401900000|2024-09-03 22:18:20|5524.11|5523.41|5524.24|5523.54|5524.24|5523.54|5523.99|5523.29|13
1725401910000|2024-09-03 22:18:30|5524.11|5523.41|5524.74|5524.04|5524.74|5524.04|5523.99|5523.29|10
1725401920000|2024-09-03 22:18:40|5524.61|5523.91|5524.74|5524.04|5524.74|5524.04|5524.24|5523.54|40
1725401930000|2024-09-03 22:18:50|5524.49|5523.79|5524.74|5524.04|5524.74|5524.04|5524.49|5523.79|15
1725401940000|2024-09-03 22:19:00|5524.61|5523.91|5524.49|5523.79|5524.61|5523.91|5524.24|5523.54|23
1725401950000|2024-09-03 22:19:10|5524.74|5524.04|5525.24|5524.54|5525.36|5524.66|5524.61|5523.91|68
1725401960000|2024-09-03 22:19:20|5524.99|5524.29|5524.49|5523.79|5524.99|5524.29|5524.49|5523.79|31
1725401970000|2024-09-03 22:19:30|5524.36|5523.66|5523.99|5523.29|5524.36|5523.66|5523.99|5523.29|25
1725401980000|2024-09-03 22:19:40|5524.11|5523.41|5524.74|5524.04|5524.74|5524.04|5524.11|5523.41|24
1725401990000|2024-09-03 22:19:50|||||||||5
1725402000000|2024-09-03 22:20:00|5524.86|5524.16|5524.99|5524.29|5524.99|5524.29|5524.74|5524.04|15
1725402010000|2024-09-03 22:20:10|5525.24|5524.54|5524.99|5524.29|5525.36|5524.66|5524.99|5524.29|67
1725402020000|2024-09-03 22:20:20|5524.86|5524.16|5524.99|5524.29|5524.99|5524.29|5524.86|5524.16|13
1725402030000|2024-09-03 22:20:30|5525.11|5524.41|5525.36|5524.66|5525.36|5524.66|5525.11|5524.41|18
1725402040000|2024-09-03 22:20:40|5525.24|5524.54|5525.24|5524.54|5525.24|5524.54|5525.24|5524.54|12
1725402050000|2024-09-03 22:20:50|5524.99|5524.29|5524.99|5524.29|5524.99|5524.29|5524.74|5524.04|25
1725402060000|2024-09-03 22:21:00|5525.24|5524.54|5525.24|5524.54|5525.74|5525.04|5525.24|5524.54|54
1725402070000|2024-09-03 22:21:10|5525.36|5524.66|5526.11|5525.41|5526.11|5525.41|5525.36|5524.66|72
1725402080000|2024-09-03 22:21:20|5525.99|5525.29|5525.99|5525.29|5526.24|5525.54|5525.99|5525.29|40
1725402090000|2024-09-03 22:21:30|5526.24|5525.54|5526.49|5525.79|5526.49|5525.79|5525.99|5525.29|67
1725402100000|2024-09-03 22:21:40|5526.61|5525.91|5526.74|5526.04|5526.99|5526.29|5526.49|5525.79|37
1725402110000|2024-09-03 22:21:50|5526.49|5525.79|5526.49|5525.79|5526.49|5525.79|5526.49|5525.79|43
1725402120000|2024-09-03 22:22:00|5526.61|5525.91|5526.74|5526.04|5526.74|5526.04|5526.49|5525.79|22
1725402130000|2024-09-03 22:22:10|5526.49|5525.79|5526.24|5525.54|5526.49|5525.79|5525.74|5525.04|75
1725402140000|2024-09-03 22:22:20|5526.36|5525.66|5526.49|5525.79|5526.49|5525.79|5526.24|5525.54|22
1725402150000|2024-09-03 22:22:30|5526.74|5526.04|5526.74|5526.04|5526.99|5526.29|5526.74|5526.04|7
1725402160000|2024-09-03 22:22:40|5526.49|5525.79|5525.99|5525.29|5526.74|5526.04|5525.99|5525.29|63
1725402170000|2024-09-03 22:22:50|5526.11|5525.41|5525.74|5525.04|5526.24|5525.54|5525.74|5525.04|77
1725402180000|2024-09-03 22:23:00|5525.86|5525.16|5525.49|5524.79|5525.99|5525.29|5525.49|5524.79|47
1725402190000|2024-09-03 22:23:10|5525.61|5524.91|5525.74|5525.04|5525.74|5525.04|5525.61|5524.91|6
1725402200000|2024-09-03 22:23:20|5525.99|5525.29|5526.99|5526.29|5526.99|5526.29|5525.99|5525.29|41
1725402210000|2024-09-03 22:23:30|5526.86|5526.16|5526.49|5525.79|5526.86|5526.16|5526.36|5525.66|18
1725402220000|2024-09-03 22:23:40|5526.74|5526.04|5526.74|5526.04|5526.86|5526.16|5526.74|5526.04|15
1725402230000|2024-09-03 22:23:50|5526.86|5526.16|5526.99|5526.29|5526.99|5526.29|5526.74|5526.04|26
1725402240000|2024-09-03 22:24:00|5526.74|5526.04|5526.74|5526.04|5526.86|5526.16|5526.49|5525.79|69
1725402250000|2024-09-03 22:24:10|5526.61|5525.91|5526.49|5525.79|5526.61|5525.91|5526.24|5525.54|6
1725402260000|2024-09-03 22:24:20|5526.74|5526.04|5526.49|5525.79|5526.74|5526.04|5526.49|5525.79|11
1725402270000|2024-09-03 22:24:30|||||||||2
1725402280000|2024-09-03 22:24:40|||||||||2
1725402290000|2024-09-03 22:24:50|5526.36|5525.66|5526.74|5526.04|5526.74|5526.04|5526.36|5525.66|78
1725402300000|2024-09-03 22:25:00|5526.61|5525.91|5526.49|5525.79|5526.61|5525.91|5526.49|5525.79|13
1725402310000|2024-09-03 22:25:10|5526.36|5525.66|5526.49|5525.79|5526.74|5526.04|5526.36|5525.66|37
1725402320000|2024-09-03 22:25:20|5526.61|5525.91|5527.24|5526.54|5527.36|5526.66|5526.61|5525.91|85
1725402330000|2024-09-03 22:25:30|5526.74|5526.04|5526.24|5525.54|5526.74|5526.04|5526.24|5525.54|86
1725402340000|2024-09-03 22:25:40|5525.99|5525.29|5525.49|5524.79|5525.99|5525.29|5524.99|5524.29|78
1725402350000|2024-09-03 22:25:50|5525.61|5524.91|5525.99|5525.29|5526.24|5525.54|5525.61|5524.91|37
1725402360000|2024-09-03 22:26:00|5525.86|5525.16|5525.24|5524.54|5525.86|5525.16|5525.24|5524.54|33
1725402370000|2024-09-03 22:26:10|5525.36|5524.66|5525.24|5524.54|5525.49|5524.79|5525.24|5524.54|12
1725402380000|2024-09-03 22:26:20|5524.99|5524.29|5525.74|5525.04|5525.99|5525.29|5524.99|5524.29|76
1725402390000|2024-09-03 22:26:30|5525.86|5525.16|5526.49|5525.79|5526.49|5525.79|5525.86|5525.16|48
1725402400000|2024-09-03 22:26:40|5526.36|5525.66|5524.36|5523.66|5526.36|5525.66|5524.36|5523.66|86
1725402410000|2024-09-03 22:26:50|5524.49|5523.79|5524.74|5524.04|5524.99|5524.29|5524.49|5523.79|27
1725402420000|2024-09-03 22:27:00|5524.99|5524.29|5524.99|5524.29|5524.99|5524.29|5524.99|5524.29|20
1725402430000|2024-09-03 22:27:10|5525.11|5524.41|5524.99|5524.29|5525.11|5524.41|5524.99|5524.29|7
1725402440000|2024-09-03 22:27:20|5525.11|5524.41|5524.74|5524.04|5525.24|5524.54|5524.74|5524.04|19
1725402450000|2024-09-03 22:27:30|5524.99|5524.29|5524.74|5524.04|5524.99|5524.29|5524.74|5524.04|3
1725402460000|2024-09-03 22:27:40|5524.49|5523.79|5524.86|5524.16|5524.99|5524.29|5524.49|5523.79|9
1725402470000|2024-09-03 22:27:50|5524.74|5524.04|5524.86|5524.16|5524.86|5524.16|5524.49|5523.79|12
1725402480000|2024-09-03 22:28:00|5524.74|5524.04|5524.49|5523.79|5524.74|5524.04|5524.49|5523.79|3
1725402490000|2024-09-03 22:28:10|5524.24|5523.54|5524.24|5523.54|5524.24|5523.54|5524.24|5523.54|14
1725402500000|2024-09-03 22:28:20|5523.99|5523.29|5524.99|5524.29|5524.99|5524.29|5523.99|5523.29|30
1725402510000|2024-09-03 22:28:30|5524.86|5524.16|5524.49|5523.79|5524.86|5524.16|5524.49|5523.79|15
1725402520000|2024-09-03 22:28:40|5524.74|5524.04|5524.49|5523.79|5524.74|5524.04|5524.49|5523.79|5
1725402530000|2024-09-03 22:28:50|||||||||5
1725402540000|2024-09-03 22:29:00|5524.36|5523.66|5524.36|5523.66|5524.49|5523.79|5524.36|5523.66|57
1725402550000|2024-09-03 22:29:10|5524.49|5523.79|5523.86|5523.16|5524.49|5523.79|5523.86|5523.16|25
1725402560000|2024-09-03 22:29:20|5523.99|5523.29|5523.99|5523.29|5523.99|5523.29|5523.74|5523.04|12
1725402570000|2024-09-03 22:29:30|||||||||1
1725402580000|2024-09-03 22:29:40|5524.49|5523.79|5524.49|5523.79|5524.49|5523.79|5524.49|5523.79|39
1725402590000|2024-09-03 22:29:50|5524.61|5523.91|5524.49|5523.79|5524.61|5523.91|5524.49|5523.79|15
1725402600000|2024-09-03 22:30:00|5524.61|5523.91|5525.24|5524.54|5525.24|5524.54|5524.61|5523.91|79
1725402610000|2024-09-03 22:30:10|5525.11|5524.41|5525.24|5524.54|5525.49|5524.79|5525.11|5524.41|17
1725402620000|2024-09-03 22:30:20|5524.99|5524.29|5525.74|5525.04|5525.74|5525.04|5524.99|5524.29|33
1725402630000|2024-09-03 22:30:30|5525.49|5524.79|5525.61|5524.91|5525.74|5525.04|5525.49|5524.79|22
1725402640000|2024-09-03 22:30:40|5525.49|5524.79|5525.74|5525.04|5525.74|5525.04|5525.36|5524.66|13
1725402650000|2024-09-03 22:30:50|5525.99|5525.29|5525.99|5525.29|5525.99|5525.29|5525.99|5525.29|11
1725402660000|2024-09-03 22:31:00|5526.11|5525.41|5526.24|5525.54|5526.24|5525.54|5526.11|5525.41|10
1725402670000|2024-09-03 22:31:10|5525.99|5525.29|5525.99|5525.29|5526.24|5525.54|5525.99|5525.29|28
1725402680000|2024-09-03 22:31:20|5526.11|5525.41|5525.24|5524.54|5526.24|5525.54|5525.24|5524.54|25
1725402690000|2024-09-03 22:31:30|5524.99|5524.29|5524.74|5524.04|5524.99|5524.29|5524.74|5524.04|13
1725402700000|2024-09-03 22:31:40|5524.36|5523.66|5524.49|5523.79|5524.49|5523.79|5524.11|5523.41|55
1725402710000|2024-09-03 22:31:50|5524.74|5524.04|5524.49|5523.79|5524.74|5524.04|5524.49|5523.79|54
1725402720000|2024-09-03 22:32:00|5524.61|5523.91|5524.49|5523.79|5524.74|5524.04|5524.49|5523.79|21
1725402730000|2024-09-03 22:32:10|5524.61|5523.91|5524.49|5523.79|5524.74|5524.04|5524.49|5523.79|18
1725402740000|2024-09-03 22:32:20|5524.36|5523.66|5524.74|5524.04|5524.74|5524.04|5524.24|5523.54|44
1725402750000|2024-09-03 22:32:30|5524.86|5524.16|5525.24|5524.54|5525.49|5524.79|5524.86|5524.16|32
1725402760000|2024-09-03 22:32:40|5525.11|5524.41|5525.24|5524.54|5525.24|5524.54|5524.36|5523.66|74
1725402770000|2024-09-03 22:32:50|5525.49|5524.79|5525.49|5524.79|5525.61|5524.91|5525.49|5524.79|53
1725402780000|2024-09-03 22:33:00|5525.61|5524.91|5525.36|5524.66|5525.61|5524.91|5525.36|5524.66|8
1725402790000|2024-09-03 22:33:10|5525.49|5524.79|5526.49|5525.79|5526.49|5525.79|5525.49|5524.79|60
1725402800000|2024-09-03 22:33:20|5526.61|5525.91|5526.49|5525.79|5526.61|5525.91|5526.49|5525.79|17
1725402810000|2024-09-03 22:33:30|5526.61|5525.91|5526.49|5525.79|5526.74|5526.04|5526.49|5525.79|12
1725402820000|2024-09-03 22:33:40|||||||||5
1725402830000|2024-09-03 22:33:50|5526.74|5526.04|5526.74|5526.04|5526.74|5526.04|5526.74|5526.04|7
1725402850000|2024-09-03 22:34:10|||||||||1
1725402860000|2024-09-03 22:34:20|5526.61|5525.91|5526.36|5525.66|5526.61|5525.91|5526.24|5525.54|32
1725402870000|2024-09-03 22:34:30|5526.24|5525.54|5525.99|5525.29|5526.24|5525.54|5525.99|5525.29|17
1725402880000|2024-09-03 22:34:40|5526.24|5525.54|5526.24|5525.54|5526.24|5525.54|5526.24|5525.54|8
1725402900000|2024-09-03 22:35:00|||||||||5
1725402920000|2024-09-03 22:35:20|5526.36|5525.66|5526.49|5525.79|5526.49|5525.79|5526.24|5525.54|9
1725402930000|2024-09-03 22:35:30|5526.36|5525.66|5526.36|5525.66|5526.36|5525.66|5526.36|5525.66|0
1725402940000|2024-09-03 22:35:40|5526.49|5525.79|5526.49|5525.79|5526.49|5525.79|5526.49|5525.79|0
1725402950000|2024-09-03 22:35:50|5526.74|5526.04|5526.74|5526.04|5526.74|5526.04|5526.61|5525.91|6
1725402960000|2024-09-03 22:36:00|5526.86|5526.16|5526.99|5526.29|5526.99|5526.29|5526.86|5526.16|22
1725402980000|2024-09-03 22:36:20|5527.11|5526.41|5527.24|5526.54|5527.36|5526.66|5526.99|5526.29|128
1725402990000|2024-09-03 22:36:30|5526.99|5526.29|5526.74|5526.04|5526.99|5526.29|5526.74|5526.04|25
1725403000000|2024-09-03 22:36:40|5526.61|5525.91|5526.61|5525.91|5526.61|5525.91|5526.49|5525.79|5
1725403010000|2024-09-03 22:36:50|5526.49|5525.79|5526.49|5525.79|5526.61|5525.91|5526.49|5525.79|17
1725403020000|2024-09-03 22:37:00|5526.24|5525.54|5526.99|5526.29|5526.99|5526.29|5526.24|5525.54|53
1725403030000|2024-09-03 22:37:10|5526.86|5526.16|5526.74|5526.04|5526.99|5526.29|5526.74|5526.04|5
1725403050000|2024-09-03 22:37:30|||||||||2
1725403060000|2024-09-03 22:37:40|5526.61|5525.91|5526.99|5526.29|5526.99|5526.29|5526.61|5525.91|22
1725403070000|2024-09-03 22:37:50|||||||||3
1725403080000|2024-09-03 22:38:00|5526.86|5526.16|5526.99|5526.29|5526.99|5526.29|5526.74|5526.04|22
1725403090000|2024-09-03 22:38:10|5527.11|5526.41|5526.99|5526.29|5527.11|5526.41|5526.99|5526.29|15
1725403100000|2024-09-03 22:38:20|5527.11|5526.41|5526.99|5526.29|5527.24|5526.54|5526.99|5526.29|6
1725403110000|2024-09-03 22:38:30|5526.86|5526.16|5526.99|5526.29|5526.99|5526.29|5526.86|5526.16|27
1725403140000|2024-09-03 22:39:00|5527.11|5526.41|5527.24|5526.54|5527.24|5526.54|5527.11|5526.41|18
1725403160000|2024-09-03 22:39:20|5526.49|5525.79|5526.74|5526.04|5526.74|5526.04|5526.49|5525.79|51
1725403170000|2024-09-03 22:39:30|5526.49|5525.79|5526.74|5526.04|5526.99|5526.29|5526.49|5525.79|28
1725403180000|2024-09-03 22:39:40|5526.86|5526.16|5526.74|5526.04|5526.99|5526.29|5526.74|5526.04|11
1725403190000|2024-09-03 22:39:50|||||||||1
1725403220000|2024-09-03 22:40:20|||||||||2
1725403250000|2024-09-03 22:40:50|5526.61|5525.91|5526.61|5525.91|5526.61|5525.91|5526.61|5525.91|1
1725403260000|2024-09-03 22:41:00|5526.49|5525.79|5526.24|5525.54|5526.49|5525.79|5526.24|5525.54|13
1725403270000|2024-09-03 22:41:10|5526.36|5525.66|5526.49|5525.79|5526.49|5525.79|5526.36|5525.66|15
1725403280000|2024-09-03 22:41:20|||||||||1
1725403290000|2024-09-03 22:41:30|5526.36|5525.66|5526.49|5525.79|5526.49|5525.79|5526.24|5525.54|17
1725403300000|2024-09-03 22:41:40|5526.61|5525.91|5526.61|5525.91|5526.74|5526.04|5526.61|5525.91|19
1725403310000|2024-09-03 22:41:50|5526.74|5526.04|5526.74|5526.04|5526.74|5526.04|5526.49|5525.79|16
1725403320000|2024-09-03 22:42:00|5526.99|5526.29|5526.61|5525.91|5526.99|5526.29|5526.49|5525.79|51
1725403330000|2024-09-03 22:42:10|5526.49|5525.79|5526.24|5525.54|5526.49|5525.79|5526.24|5525.54|17
1725403340000|2024-09-03 22:42:20|5526.49|5525.79|5526.49|5525.79|5526.49|5525.79|5526.49|5525.79|14
1725403360000|2024-09-03 22:42:40|5526.24|5525.54|5526.49|5525.79|5526.49|5525.79|5526.24|5525.54|6
1725403380000|2024-09-03 22:43:00|5526.36|5525.66|5525.99|5525.29|5526.49|5525.79|5525.99|5525.29|16
1725403390000|2024-09-03 22:43:10|5525.74|5525.04|5525.74|5525.04|5525.99|5525.29|5525.74|5525.04|27
1725403400000|2024-09-03 22:43:20|5525.86|5525.16|5525.86|5525.16|5525.99|5525.29|5525.86|5525.16|0
1725403410000|2024-09-03 22:43:30|5525.99|5525.29|5525.99|5525.29|5525.99|5525.29|5525.86|5525.16|1
1725403420000|2024-09-03 22:43:40|5525.86|5525.16|5525.99|5525.29|5525.99|5525.29|5525.86|5525.16|4
1725403440000|2024-09-03 22:44:00|5525.86|5525.16|5525.74|5525.04|5525.86|5525.16|5525.74|5525.04|16
1725403460000|2024-09-03 22:44:20|||||||||4
1725403470000|2024-09-03 22:44:30|5525.99|5525.29|5525.99|5525.29|5525.99|5525.29|5525.99|5525.29|10
1725403500000|2024-09-03 22:45:00|5526.24|5525.54|5526.24|5525.54|5526.24|5525.54|5526.11|5525.41|34
1725403510000|2024-09-03 22:45:10|5526.11|5525.41|5525.74|5525.04|5526.11|5525.41|5525.74|5525.04|7
1725403520000|2024-09-03 22:45:20|5525.61|5524.91|5525.74|5525.04|5525.86|5525.16|5525.61|5524.91|6
1725403530000|2024-09-03 22:45:30|5525.86|5525.16|5525.99|5525.29|5525.99|5525.29|5525.86|5525.16|3
1725403560000|2024-09-03 22:46:00|5525.86|5525.16|5525.99|5525.29|5525.99|5525.29|5525.86|5525.16|1
1725403570000|2024-09-03 22:46:10|5526.24|5525.54|5526.24|5525.54|5526.24|5525.54|5526.24|5525.54|13
1725403580000|2024-09-03 22:46:20|||||||||4
1725403590000|2024-09-03 22:46:30|||||||||1
1725403600000|2024-09-03 22:46:40|||||||||1
1725403610000|2024-09-03 22:46:50|5526.11|5525.41|5525.99|5525.29|5526.11|5525.41|5525.99|5525.29|10
1725403620000|2024-09-03 22:47:00|5525.74|5525.04|5525.49|5524.79|5525.74|5525.04|5525.49|5524.79|38
1725403630000|2024-09-03 22:47:10|5525.36|5524.66|5525.36|5524.66|5525.36|5524.66|5525.36|5524.66|6
1725403640000|2024-09-03 22:47:20|5525.24|5524.54|5525.99|5525.29|5525.99|5525.29|5525.24|5524.54|22
1725403650000|2024-09-03 22:47:30|5526.24|5525.54|5526.24|5525.54|5526.24|5525.54|5526.24|5525.54|15
1725403670000|2024-09-03 22:47:50|5526.11|5525.41|5525.99|5525.29|5526.11|5525.41|5525.99|5525.29|11
1725403680000|2024-09-03 22:48:00|5526.11|5525.41|5526.24|5525.54|5526.24|5525.54|5526.11|5525.41|7
1725403690000|2024-09-03 22:48:10|5526.11|5525.41|5526.11|5525.41|5526.11|5525.41|5526.11|5525.41|2
1725403700000|2024-09-03 22:48:20|5526.24|5525.54|5526.24|5525.54|5526.24|5525.54|5526.24|5525.54|10
1725403710000|2024-09-03 22:48:30|||||||||2
1725403720000|2024-09-03 22:48:40|5526.49|5525.79|5526.36|5525.66|5526.49|5525.79|5526.24|5525.54|22
1725403730000|2024-09-03 22:48:50|5526.49|5525.79|5526.49|5525.79|5526.49|5525.79|5526.36|5525.66|1
1725403740000|2024-09-03 22:49:00|5526.36|5525.66|5525.74|5525.04|5526.36|5525.66|5525.74|5525.04|41
1725403750000|2024-09-03 22:49:10|5525.49|5524.79|5525.24|5524.54|5525.49|5524.79|5525.24|5524.54|16
1725403760000|2024-09-03 22:49:20|5525.11|5524.41|5524.99|5524.29|5525.24|5524.54|5524.99|5524.29|9
1725403770000|2024-09-03 22:49:30|5525.11|5524.41|5525.24|5524.54|5525.24|5524.54|5525.11|5524.41|9
1725403780000|2024-09-03 22:49:40|5525.11|5524.41|5524.99|5524.29|5525.11|5524.41|5524.99|5524.29|9
1725403800000|2024-09-03 22:50:00|5525.11|5524.41|5525.49|5524.79|5525.49|5524.79|5525.11|5524.41|77
1725403810000|2024-09-03 22:50:10|5525.24|5524.54|5525.24|5524.54|5525.24|5524.54|5525.24|5524.54|17
1725403820000|2024-09-03 22:50:20|5525.36|5524.66|5525.49|5524.79|5525.49|5524.79|5525.36|5524.66|24
1725403840000|2024-09-03 22:50:40|5525.24|5524.54|5525.24|5524.54|5525.24|5524.54|5525.24|5524.54|40
1725403850000|2024-09-03 22:50:50|5525.11|5524.41|5525.24|5524.54|5525.24|5524.54|5525.11|5524.41|20
1725403860000|2024-09-03 22:51:00|5525.11|5524.41|5524.99|5524.29|5525.11|5524.41|5524.99|5524.29|2
1725403890000|2024-09-03 22:51:30|5525.11|5524.41|5525.49|5524.79|5525.49|5524.79|5525.11|5524.41|14
1725403900000|2024-09-03 22:51:40|5525.36|5524.66|5525.49|5524.79|5525.49|5524.79|5525.24|5524.54|4
1725403910000|2024-09-03 22:51:50|5525.74|5525.04|5525.86|5525.16|5525.86|5525.16|5525.74|5525.04|10
1725403920000|2024-09-03 22:52:00|5525.99|5525.29|5525.99|5525.29|5525.99|5525.29|5525.74|5525.04|11
1725403930000|2024-09-03 22:52:10|||||||||7
1725403940000|2024-09-03 22:52:20|5525.86|5525.16|5525.74|5525.04|5525.86|5525.16|5525.61|5524.91|18
1725403950000|2024-09-03 22:52:30|5525.86|5525.16|5525.99|5525.29|5525.99|5525.29|5525.86|5525.16|6
1725403960000|2024-09-03 22:52:40|5525.86|5525.16|5525.61|5524.91|5525.99|5525.29|5525.49|5524.79|10
1725403970000|2024-09-03 22:52:50|||||||||1
1725403980000|2024-09-03 22:53:00|5525.74|5525.04|5525.74|5525.04|5525.74|5525.04|5525.74|5525.04|1
1725404000000|2024-09-03 22:53:20|5525.86|5525.16|5525.74|5525.04|5525.99|5525.29|5525.74|5525.04|11
1725404010000|2024-09-03 22:53:30|5525.49|5524.79|5525.49|5524.79|5525.61|5524.91|5525.49|5524.79|6
1725404020000|2024-09-03 22:53:40|5525.61|5524.91|5525.36|5524.66|5525.74|5525.04|5525.36|5524.66|7
1725404030000|2024-09-03 22:53:50|5525.49|5524.79|5525.24|5524.54|5525.49|5524.79|5525.24|5524.54|8
1725404040000|2024-09-03 22:54:00|5524.99|5524.29|5524.11|5523.41|5524.99|5524.29|5523.99|5523.29|77
1725404050000|2024-09-03 22:54:10|5524.24|5523.54|5523.74|5523.04|5524.24|5523.54|5523.74|5523.04|26
1725404060000|2024-09-03 22:54:20|5523.61|5522.91|5523.49|5522.79|5523.74|5523.04|5523.49|5522.79|24
1725404070000|2024-09-03 22:54:30|5523.61|5522.91|5523.74|5523.04|5523.74|5523.04|5523.61|5522.91|16
1725404080000|2024-09-03 22:54:40|5523.86|5523.16|5523.86|5523.16|5523.99|5523.29|5523.74|5523.04|6
1725404090000|2024-09-03 22:54:50|5523.74|5523.04|5521.74|5521.04|5523.74|5523.04|5521.74|5521.04|177
1725404100000|2024-09-03 22:55:00|5521.99|5521.29|5521.86|5521.16|5522.74|5522.04|5521.36|5520.66|176
1725404110000|2024-09-03 22:55:10|5521.99|5521.29|5522.24|5521.54|5522.24|5521.54|5521.24|5520.54|53
1725404120000|2024-09-03 22:55:20|5522.49|5521.79|5522.11|5521.41|5522.61|5521.91|5521.99|5521.29|36
1725404130000|2024-09-03 22:55:30|5522.24|5521.54|5522.99|5522.29|5523.11|5522.41|5522.24|5521.54|52
1725404140000|2024-09-03 22:55:40|5523.11|5522.41|5522.24|5521.54|5523.24|5522.54|5521.99|5521.29|56
1725404150000|2024-09-03 22:55:50|5522.36|5521.66|5521.99|5521.29|5522.61|5521.91|5521.99|5521.29|41
1725404160000|2024-09-03 22:56:00|5521.74|5521.04|5521.74|5521.04|5521.86|5521.16|5521.24|5520.54|70
1725404170000|2024-09-03 22:56:10|5521.86|5521.16|5521.86|5521.16|5521.99|5521.29|5521.74|5521.04|33
1725404180000|2024-09-03 22:56:20|5521.99|5521.29|5521.24|5520.54|5522.49|5521.79|5520.99|5520.29|78
1725404190000|2024-09-03 22:56:30|5521.49|5520.79|5521.24|5520.54|5521.49|5520.79|5521.24|5520.54|9
1725404200000|2024-09-03 22:56:40|5521.36|5520.66|5521.24|5520.54|5521.74|5521.04|5521.24|5520.54|70
1725404210000|2024-09-03 22:56:50|5521.36|5520.66|5521.49|5520.79|5521.61|5520.91|5520.99|5520.29|45
1725404220000|2024-09-03 22:57:00|5521.61|5520.91|5521.61|5520.91|5521.74|5521.04|5521.24|5520.54|40
1725404230000|2024-09-03 22:57:10|5521.49|5520.79|5521.24|5520.54|5521.49|5520.79|5521.24|5520.54|17
1725404240000|2024-09-03 22:57:20|5521.36|5520.66|5521.74|5521.04|5521.74|5521.04|5521.24|5520.54|15
1725404250000|2024-09-03 22:57:30|5521.99|5521.29|5522.24|5521.54|5522.49|5521.79|5521.99|5521.29|90
1725404260000|2024-09-03 22:57:40|5521.99|5521.29|5521.99|5521.29|5522.24|5521.54|5521.99|5521.29|19
1725404270000|2024-09-03 22:57:50|5522.24|5521.54|5521.99|5521.29|5522.24|5521.54|5521.99|5521.29|7
1725404280000|2024-09-03 22:58:00|||||||||5
1725404290000|2024-09-03 22:58:10|5521.74|5521.04|5521.99|5521.29|5521.99|5521.29|5521.74|5521.04|33
1725404300000|2024-09-03 22:58:20|||||||||1
1725404310000|2024-09-03 22:58:30|5522.24|5521.54|5521.74|5521.04|5522.24|5521.54|5521.61|5520.91|59
1725404320000|2024-09-03 22:58:40|5521.61|5520.91|5521.11|5520.41|5521.74|5521.04|5520.99|5520.29|18
1725404330000|2024-09-03 22:58:50|5521.24|5520.54|5521.24|5520.54|5521.49|5520.79|5520.99|5520.29|29
1725404340000|2024-09-03 22:59:00|5521.11|5520.41|5521.74|5521.04|5521.74|5521.04|5520.99|5520.29|42
1725404350000|2024-09-03 22:59:10|5521.61|5520.91|5521.49|5520.79|5521.74|5521.04|5521.36|5520.66|24
1725404360000|2024-09-03 22:59:20|5521.61|5520.91|5521.74|5521.04|5521.74|5521.04|5521.61|5520.91|12
1725404370000|2024-09-03 22:59:30|5521.61|5520.91|5521.74|5521.04|5521.74|5521.04|5521.49|5520.79|20
1725404380000|2024-09-03 22:59:40|5521.61|5520.91|5521.74|5521.04|5521.74|5521.04|5521.61|5520.91|22
1725404390000|2024-09-03 22:59:50|5521.61|5520.91|5521.74|5521.04|5521.74|5521.04|5521.49|5520.79|14
1725404400000|2024-09-03 23:00:00|5521.49|5520.79|5521.74|5521.04|5521.99|5521.29|5521.49|5520.79|59
1725404410000|2024-09-03 23:00:10|5521.86|5521.16|5521.74|5521.04|5521.99|5521.29|5521.74|5521.04|16
1725404420000|2024-09-03 23:00:20|5521.86|5521.16|5521.99|5521.29|5522.24|5521.54|5521.86|5521.16|16
1725404430000|2024-09-03 23:00:30|5522.11|5521.41|5521.99|5521.29|5522.11|5521.41|5521.99|5521.29|3
1725404440000|2024-09-03 23:00:40|5521.74|5521.04|5521.74|5521.04|5521.74|5521.04|5521.74|5521.04|5
1725404450000|2024-09-03 23:00:50|5521.61|5520.91|5521.49|5520.79|5521.61|5520.91|5521.49|5520.79|12
1725404460000|2024-09-03 23:01:00|5521.24|5520.54|5521.74|5521.04|5521.74|5521.04|5521.24|5520.54|32
1725404470000|2024-09-03 23:01:10|5521.61|5520.91|5521.74|5521.04|5521.74|5521.04|5521.61|5520.91|3
1725404480000|2024-09-03 23:01:20|5521.61|5520.91|5521.61|5520.91|5521.61|5520.91|5521.49|5520.79|9
1725404490000|2024-09-03 23:01:30|5521.49|5520.79|5520.99|5520.29|5521.49|5520.79|5520.99|5520.29|58
1725404500000|2024-09-03 23:01:40|5521.11|5520.41|5520.99|5520.29|5521.24|5520.54|5520.99|5520.29|10
1725404510000|2024-09-03 23:01:50|5521.24|5520.54|5520.99|5520.29|5521.24|5520.54|5520.99|5520.29|2
1725404520000|2024-09-03 23:02:00|5521.24|5520.54|5521.74|5521.04|5521.74|5521.04|5521.24|5520.54|25
1725404530000|2024-09-03 23:02:10|5521.86|5521.16|5521.86|5521.16|5521.99|5521.29|5521.86|5521.16|1
1725404540000|2024-09-03 23:02:20|5521.99|5521.29|5521.61|5520.91|5521.99|5521.29|5521.49|5520.79|12
1725404550000|2024-09-03 23:02:30|5521.49|5520.79|5521.49|5520.79|5521.61|5520.91|5521.49|5520.79|2
1725404560000|2024-09-03 23:02:40|5521.24|5520.54|5520.74|5520.04|5521.24|5520.54|5520.74|5520.04|22
1725404570000|2024-09-03 23:02:50|5520.86|5520.16|5520.99|5520.29|5520.99|5520.29|5520.74|5520.04|32
1725404580000|2024-09-03 23:03:00|5521.24|5520.54|5521.24|5520.54|5521.24|5520.54|5520.99|5520.29|7
1725404590000|2024-09-03 23:03:10|5521.11|5520.41|5520.99|5520.29|5521.11|5520.41|5520.99|5520.29|12
1725404600000|2024-09-03 23:03:20|5521.11|5520.41|5521.11|5520.41|5521.24|5520.54|5521.11|5520.41|3
1725404610000|2024-09-03 23:03:30|5520.99|5520.29|5520.99|5520.29|5521.24|5520.54|5520.99|5520.29|8
1725404620000|2024-09-03 23:03:40|5521.11|5520.41|5520.99|5520.29|5521.11|5520.41|5520.99|5520.29|4
1725404630000|2024-09-03 23:03:50|5521.24|5520.54|5521.24|5520.54|5521.24|5520.54|5520.99|5520.29|11
1725404640000|2024-09-03 23:04:00|5521.11|5520.41|5521.24|5520.54|5521.24|5520.54|5520.99|5520.29|9
1725404650000|2024-09-03 23:04:10|5521.36|5520.66|5521.49|5520.79|5521.49|5520.79|5521.36|5520.66|17
1725404680000|2024-09-03 23:04:40|5521.61|5520.91|5521.74|5521.04|5521.74|5521.04|5521.61|5520.91|18
1725404690000|2024-09-03 23:04:50|5521.49|5520.79|5521.49|5520.79|5521.49|5520.79|5521.49|5520.79|8
1725404700000|2024-09-03 23:05:00|5520.24|5519.54|5520.11|5519.41|5520.24|5519.54|5519.99|5519.29|178
1725404710000|2024-09-03 23:05:10|5520.74|5520.04|5520.99|5520.29|5521.36|5520.66|5520.74|5520.04|85
1725404720000|2024-09-03 23:05:20|5521.11|5520.41|5520.74|5520.04|5521.24|5520.54|5520.74|5520.04|23
1725404730000|2024-09-03 23:05:30|5520.49|5519.79|5520.49|5519.79|5520.49|5519.79|5520.49|5519.79|9
1725404740000|2024-09-03 23:05:40|5520.74|5520.04|5520.49|5519.79|5520.74|5520.04|5520.36|5519.66|23
1725404750000|2024-09-03 23:05:50|5520.74|5520.04|5520.99|5520.29|5520.99|5520.29|5520.49|5519.79|26
1725404760000|2024-09-03 23:06:00|5521.24|5520.54|5520.49|5519.79|5521.24|5520.54|5520.49|5519.79|54
1725404770000|2024-09-03 23:06:10|5520.24|5519.54|5519.99|5519.29|5520.24|5519.54|5519.86|5519.16|61
1725404780000|2024-09-03 23:06:20|5520.11|5519.41|5519.99|5519.29|5520.24|5519.54|5519.74|5519.04|27
1725404790000|2024-09-03 23:06:30|5520.24|5519.54|5520.24|5519.54|5520.24|5519.54|5519.74|5519.04|17
1725404800000|2024-09-03 23:06:40|5520.11|5519.41|5520.24|5519.54|5520.24|5519.54|5519.99|5519.29|6
1725404810000|2024-09-03 23:06:50|5520.11|5519.41|5520.24|5519.54|5520.74|5520.04|5519.99|5519.29|51
1725404820000|2024-09-03 23:07:00|5520.36|5519.66|5519.74|5519.04|5520.49|5519.79|5519.74|5519.04|42
1725404830000|2024-09-03 23:07:10|5519.86|5519.16|5518.86|5518.16|5519.86|5519.16|5518.74|5518.04|137
1725404840000|2024-09-03 23:07:20|5518.99|5518.29|5519.24|5518.54|5519.49|5518.79|5518.99|5518.29|26
1725404850000|2024-09-03 23:07:30|5518.99|5518.29|5519.49|5518.79|5519.74|5519.04|5518.99|5518.29|62
1725404860000|2024-09-03 23:07:40|5519.61|5518.91|5519.49|5518.79|5519.61|5518.91|5519.49|5518.79|4
1725404870000|2024-09-03 23:07:50|5519.24|5518.54|5519.49|5518.79|5519.49|5518.79|5519.24|5518.54|27
1725404880000|2024-09-03 23:08:00|||||||||5
1725404890000|2024-09-03 23:08:10|||||||||16
1725404900000|2024-09-03 23:08:20|5519.24|5518.54|5519.74|5519.04|5519.86|5519.16|5519.24|5518.54|42
1725404910000|2024-09-03 23:08:30|5519.86|5519.16|5519.99|5519.29|5519.99|5519.29|5519.86|5519.16|5
1725404920000|2024-09-03 23:08:40|5519.74|5519.04|5519.74|5519.04|5519.86|5519.16|5519.74|5519.04|16
1725404930000|2024-09-03 23:08:50|5519.86|5519.16|5519.99|5519.29|5519.99|5519.29|5519.86|5519.16|6
1725404940000|2024-09-03 23:09:00|5519.86|5519.16|5519.99|5519.29|5519.99|5519.29|5519.86|5519.16|17
1725404950000|2024-09-03 23:09:10|5519.86|5519.16|5519.99|5519.29|5519.99|5519.29|5519.74|5519.04|9
1725404960000|2024-09-03 23:09:20|5519.86|5519.16|5519.99|5519.29|5519.99|5519.29|5519.86|5519.16|13
1725404970000|2024-09-03 23:09:30|||||||||1
1725404980000|2024-09-03 23:09:40|||||||||4
1725404990000|2024-09-03 23:09:50|5519.74|5519.04|5520.24|5519.54|5520.24|5519.54|5519.74|5519.04|92
1725405000000|2024-09-03 23:10:00|5520.11|5519.41|5519.99|5519.29|5520.24|5519.54|5519.86|5519.16|6
1725405010000|2024-09-03 23:10:10|5519.86|5519.16|5519.99|5519.29|5519.99|5519.29|5519.86|5519.16|13
1725405020000|2024-09-03 23:10:20|5519.86|5519.16|5519.86|5519.16|5519.99|5519.29|5519.86|5519.16|3
1725405030000|2024-09-03 23:10:30|5519.74|5519.04|5519.74|5519.04|5519.74|5519.04|5519.49|5518.79|8
1725405050000|2024-09-03 23:10:50|5519.99|5519.29|5519.99|5519.29|5519.99|5519.29|5519.99|5519.29|12
1725405060000|2024-09-03 23:11:00|5520.24|5519.54|5520.24|5519.54|5520.24|5519.54|5520.24|5519.54|3
1725405080000|2024-09-03 23:11:20|5520.36|5519.66|5520.49|5519.79|5520.49|5519.79|5520.36|5519.66|7
1725405090000|2024-09-03 23:11:30|5520.61|5519.91|5520.49|5519.79|5520.74|5520.04|5520.49|5519.79|13
1725405110000|2024-09-03 23:11:50|||||||||5
1725405120000|2024-09-03 23:12:00|5520.61|5519.91|5520.74|5520.04|5520.74|5520.04|5520.61|5519.91|2
1725405130000|2024-09-03 23:12:10|5520.61|5519.91|5520.74|5520.04|5520.74|5520.04|5520.61|5519.91|2
1725405140000|2024-09-03 23:12:20|||||||||19
1725405150000|2024-09-03 23:12:30|||||||||1
1725405160000|2024-09-03 23:12:40|5520.61|5519.91|5520.74|5520.04|5520.74|5520.04|5520.61|5519.91|3
1725405170000|2024-09-03 23:12:50|5520.61|5519.91|5520.74|5520.04|5520.74|5520.04|5520.49|5519.79|32
1725405180000|2024-09-03 23:13:00|5520.99|5520.29|5521.24|5520.54|5521.24|5520.54|5520.99|5520.29|11
1725405190000|2024-09-03 23:13:10|5521.36|5520.66|5521.74|5521.04|5521.74|5521.04|5521.36|5520.66|26
1725405200000|2024-09-03 23:13:20|5521.61|5520.91|5521.74|5521.04|5521.74|5521.04|5521.61|5520.91|7
1725405210000|2024-09-03 23:13:30|5521.49|5520.79|5521.74|5521.04|5521.74|5521.04|5521.49|5520.79|33
1725405220000|2024-09-03 23:13:40|||||||||2
1725405230000|2024-09-03 23:13:50|5521.61|5520.91|5521.24|5520.54|5521.61|5520.91|5521.24|5520.54|16
1725405240000|2024-09-03 23:14:00|5521.36|5520.66|5521.99|5521.29|5521.99|5521.29|5521.36|5520.66|18
1725405250000|2024-09-03 23:14:10|5522.24|5521.54|5522.24|5521.54|5522.24|5521.54|5521.99|5521.29|45
1725405260000|2024-09-03 23:14:20|5522.11|5521.41|5522.24|5521.54|5522.24|5521.54|5522.11|5521.41|4
1725405270000|2024-09-03 23:14:30|5522.49|5521.79|5522.74|5522.04|5522.74|5522.04|5522.49|5521.79|84
1725405280000|2024-09-03 23:14:40|5522.49|5521.79|5522.99|5522.29|5523.24|5522.54|5522.49|5521.79|56
1725405290000|2024-09-03 23:14:50|5523.11|5522.41|5523.24|5522.54|5523.49|5522.79|5523.11|5522.41|95
1725405300000|2024-09-03 23:15:00|5523.36|5522.66|5523.74|5523.04|5523.74|5523.04|5523.24|5522.54|68
1725405310000|2024-09-03 23:15:10|5523.61|5522.91|5523.74|5523.04|5523.86|5523.16|5523.49|5522.79|39
1725405320000|2024-09-03 23:15:20|5523.99|5523.29|5524.24|5523.54|5524.24|5523.54|5523.99|5523.29|66
1725405330000|2024-09-03 23:15:30|5524.11|5523.41|5523.99|5523.29|5524.11|5523.41|5523.99|5523.29|11
1725405340000|2024-09-03 23:15:40|||||||||11
1725405350000|2024-09-03 23:15:50|5524.11|5523.41|5524.11|5523.41|5524.24|5523.54|5523.99|5523.29|23
1725405360000|2024-09-03 23:16:00|5523.99|5523.29|5523.99|5523.29|5523.99|5523.29|5523.99|5523.29|1
1725405370000|2024-09-03 23:16:10|5523.86|5523.16|5523.49|5522.79|5523.86|5523.16|5523.49|5522.79|24
1725405380000|2024-09-03 23:16:20|5523.61|5522.91|5523.61|5522.91|5523.61|5522.91|5523.49|5522.79|9
1725405390000|2024-09-03 23:16:30|5523.49|5522.79|5522.99|5522.29|5523.49|5522.79|5522.99|5522.29|24
1725405400000|2024-09-03 23:16:40|5523.11|5522.41|5523.11|5522.41|5523.24|5522.54|5522.99|5522.29|12
1725405410000|2024-09-03 23:16:50|5522.99|5522.29|5522.99|5522.29|5523.24|5522.54|5522.99|5522.29|12
1725405420000|2024-09-03 23:17:00|5523.24|5522.54|5522.99|5522.29|5523.24|5522.54|5522.99|5522.29|16
1725405430000|2024-09-03 23:17:10|||||||||2
1725405440000|2024-09-03 23:17:20|5522.86|5522.16|5522.99|5522.29|5522.99|5522.29|5522.86|5522.16|15
1725405450000|2024-09-03 23:17:30|||||||||3
1725405460000|2024-09-03 23:17:40|5523.24|5522.54|5523.36|5522.66|5523.49|5522.79|5523.24|5522.54|15
1725405470000|2024-09-03 23:17:50|5523.49|5522.79|5523.49|5522.79|5523.49|5522.79|5523.49|5522.79|2
1725405480000|2024-09-03 23:18:00|5523.61|5522.91|5523.36|5522.66|5523.74|5523.04|5523.24|5522.54|14
1725405490000|2024-09-03 23:18:10|5523.49|5522.79|5523.49|5522.79|5523.49|5522.79|5523.36|5522.66|7
1725405510000|2024-09-03 23:18:30|5523.74|5523.04|5523.74|5523.04|5523.74|5523.04|5523.74|5523.04|1
1725405520000|2024-09-03 23:18:40|||||||||1
1725405530000|2024-09-03 23:18:50|||||||||4
1725405540000|2024-09-03 23:19:00|||||||||1
1725405550000|2024-09-03 23:19:10|5523.86|5523.16|5523.99|5523.29|5523.99|5523.29|5523.86|5523.16|4
1725405570000|2024-09-03 23:19:30|5524.11|5523.41|5524.11|5523.41|5524.24|5523.54|5524.11|5523.41|26
1725405580000|2024-09-03 23:19:40|5523.99|5523.29|5524.24|5523.54|5524.24|5523.54|5523.99|5523.29|2
1725405590000|2024-09-03 23:19:50|5524.11|5523.41|5524.24|5523.54|5524.24|5523.54|5523.99|5523.29|14
1725405600000|2024-09-03 23:20:00|5523.99|5523.29|5523.99|5523.29|5523.99|5523.29|5523.99|5523.29|37
1725405610000|2024-09-03 23:20:10|5523.74|5523.04|5523.74|5523.04|5523.74|5523.04|5523.49|5522.79|19
1725405620000|2024-09-03 23:20:20|5523.49|5522.79|5523.49|5522.79|5523.61|5522.91|5523.49|5522.79|4
1725405630000|2024-09-03 23:20:30|5523.61|5522.91|5523.74|5523.04|5523.74|5523.04|5523.61|5522.91|3
1725405650000|2024-09-03 23:20:50|5523.61|5522.91|5523.74|5523.04|5523.74|5523.04|5523.61|5522.91|4
1725405660000|2024-09-03 23:21:00|5523.61|5522.91|5523.74|5523.04|5523.74|5523.04|5523.61|5522.91|0
1725405680000|2024-09-03 23:21:20|||||||||2
1725405710000|2024-09-03 23:21:50|5523.49|5522.79|5523.36|5522.66|5523.49|5522.79|5523.24|5522.54|31
1725405720000|2024-09-03 23:22:00|5523.24|5522.54|5523.24|5522.54|5523.49|5522.79|5523.24|5522.54|9
1725405730000|2024-09-03 23:22:10|5523.49|5522.79|5523.49|5522.79|5523.49|5522.79|5523.49|5522.79|7
1725405740000|2024-09-03 23:22:20|5523.36|5522.66|5523.49|5522.79|5523.49|5522.79|5523.36|5522.66|5
1725405750000|2024-09-03 23:22:30|5523.36|5522.66|5522.99|5522.29|5523.49|5522.79|5522.99|5522.29|10
1725405760000|2024-09-03 23:22:40|5523.24|5522.54|5523.24|5522.54|5523.24|5522.54|5523.24|5522.54|9
1725405770000|2024-09-03 23:22:50|5523.49|5522.79|5523.36|5522.66|5523.49|5522.79|5523.36|5522.66|12
1725405780000|2024-09-03 23:23:00|5523.24|5522.54|5523.24|5522.54|5523.24|5522.54|5523.24|5522.54|5
1725405790000|2024-09-03 23:23:10|5523.49|5522.79|5523.49|5522.79|5523.49|5522.79|5523.49|5522.79|5
1725405800000|2024-09-03 23:23:20|5523.36|5522.66|5523.24|5522.54|5523.36|5522.66|5523.24|5522.54|6
1725405820000|2024-09-03 23:23:40|5523.36|5522.66|5523.49|5522.79|5523.49|5522.79|5523.36|5522.66|9
1725405830000|2024-09-03 23:23:50|5523.74|5523.04|5523.74|5523.04|5523.74|5523.04|5523.61|5522.91|5
1725405840000|2024-09-03 23:24:00|||||||||1
1725405860000|2024-09-03 23:24:20|5523.49|5522.79|5523.49|5522.79|5523.49|5522.79|5523.49|5522.79|5
1725405870000|2024-09-03 23:24:30|||||||||7
1725405880000|2024-09-03 23:24:40|5523.61|5522.91|5523.49|5522.79|5523.61|5522.91|5523.49|5522.79|10
1725405900000|2024-09-03 23:25:00|5523.24|5522.54|5522.99|5522.29|5523.24|5522.54|5522.99|5522.29|13
1725405920000|2024-09-03 23:25:20|5523.11|5522.41|5522.74|5522.04|5523.11|5522.41|5522.74|5522.04|25
1725405930000|2024-09-03 23:25:30|5522.99|5522.29|5522.49|5521.79|5522.99|5522.29|5522.49|5521.79|20
1725405940000|2024-09-03 23:25:40|||||||||6
1725405950000|2024-09-03 23:25:50|5522.24|5521.54|5522.24|5521.54|5522.24|5521.54|5521.99|5521.29|22
1725405970000|2024-09-03 23:26:10|||||||||2
1725405980000|2024-09-03 23:26:20|5522.36|5521.66|5522.36|5521.66|5522.49|5521.79|5522.24|5521.54|10
1725405990000|2024-09-03 23:26:30|5522.49|5521.79|5522.49|5521.79|5522.49|5521.79|5522.49|5521.79|1
1725406000000|2024-09-03 23:26:40|5522.24|5521.54|5522.49|5521.79|5522.49|5521.79|5522.24|5521.54|12
1725406010000|2024-09-03 23:26:50|5522.61|5521.91|5522.49|5521.79|5522.61|5521.91|5522.49|5521.79|12
1725406020000|2024-09-03 23:27:00|5522.24|5521.54|5522.24|5521.54|5522.24|5521.54|5522.24|5521.54|7
1725406030000|2024-09-03 23:27:10|5522.36|5521.66|5522.24|5521.54|5522.36|5521.66|5522.24|5521.54|2
1725406050000|2024-09-03 23:27:30|5521.99|5521.29|5521.99|5521.29|5521.99|5521.29|5521.99|5521.29|2
1725406060000|2024-09-03 23:27:40|||||||||3
1725406070000|2024-09-03 23:27:50|5521.86|5521.16|5521.74|5521.04|5521.99|5521.29|5521.74|5521.04|13
1725406080000|2024-09-03 23:28:00|5521.61|5520.91|5520.86|5520.16|5521.61|5520.91|5520.86|5520.16|55
1725406090000|2024-09-03 23:28:10|5520.49|5519.79|5519.74|5519.04|5520.49|5519.79|5519.74|5519.04|117
1725406100000|2024-09-03 23:28:20|5519.86|5519.16|5519.99|5519.29|5520.36|5519.66|5519.74|5519.04|116
1725406110000|2024-09-03 23:28:30|5520.49|5519.79|5520.74|5520.04|5520.74|5520.04|5520.49|5519.79|29
1725406120000|2024-09-03 23:28:40|5520.49|5519.79|5520.49|5519.79|5520.74|5520.04|5520.49|5519.79|23
1725406130000|2024-09-03 23:28:50|5520.61|5519.91|5520.74|5520.04|5520.74|5520.04|5520.49|5519.79|3
1725406140000|2024-09-03 23:29:00|5520.49|5519.79|5520.49|5519.79|5520.49|5519.79|5520.49|5519.79|8
1725406150000|2024-09-03 23:29:10|||||||||1
1725406170000|2024-09-03 23:29:30|5520.36|5519.66|5520.36|5519.66|5520.36|5519.66|5520.24|5519.54|17
1725406180000|2024-09-03 23:29:40|5520.49|5519.79|5520.49|5519.79|5520.49|5519.79|5520.24|5519.54|4
1725406190000|2024-09-03 23:29:50|5520.61|5519.91|5520.74|5520.04|5520.74|5520.04|5520.61|5519.91|13
1725406200000|2024-09-03 23:30:00|5520.61|5519.91|5520.74|5520.04|5520.74|5520.04|5520.49|5519.79|15
1725406210000|2024-09-03 23:30:10|5520.61|5519.91|5520.74|5520.04|5520.74|5520.04|5520.49|5519.79|12
1725406220000|2024-09-03 23:30:20|5520.61|5519.91|5520.99|5520.29|5520.99|5520.29|5520.61|5519.91|15
1725406230000|2024-09-03 23:30:30|5520.86|5520.16|5520.49|5519.79|5520.86|5520.16|5520.49|5519.79|11
1725406240000|2024-09-03 23:30:40|5520.61|5519.91|5520.36|5519.66|5520.61|5519.91|5520.24|5519.54|31
1725406250000|2024-09-03 23:30:50|5520.49|5519.79|5520.49|5519.79|5520.49|5519.79|5520.24|5519.54|21
1725406260000|2024-09-03 23:31:00|5520.74|5520.04|5520.24|5519.54|5520.74|5520.04|5520.24|5519.54|21
1725406290000|2024-09-03 23:31:30|5520.36|5519.66|5520.24|5519.54|5520.49|5519.79|5520.24|5519.54|24
1725406300000|2024-09-03 23:31:40|5520.36|5519.66|5520.61|5519.91|5520.74|5520.04|5520.24|5519.54|10
1725406310000|2024-09-03 23:31:50|5520.74|5520.04|5520.99|5520.29|5520.99|5520.29|5520.74|5520.04|7
1725406320000|2024-09-03 23:32:00|5520.74|5520.04|5520.74|5520.04|5520.74|5520.04|5520.61|5519.91|14
1725406330000|2024-09-03 23:32:10|5520.61|5519.91|5520.49|5519.79|5520.74|5520.04|5520.36|5519.66|46
1725406340000|2024-09-03 23:32:20|5520.24|5519.54|5520.24|5519.54|5520.24|5519.54|5520.24|5519.54|8
1725406350000|2024-09-03 23:32:30|5520.36|5519.66|5520.24|5519.54|5520.36|5519.66|5520.24|5519.54|7
1725406360000|2024-09-03 23:32:40|5520.36|5519.66|5520.36|5519.66|5520.36|5519.66|5520.36|5519.66|8
1725406370000|2024-09-03 23:32:50|5520.24|5519.54|5520.49|5519.79|5520.49|5519.79|5520.24|5519.54|4
1725406380000|2024-09-03 23:33:00|5520.74|5520.04|5520.74|5520.04|5520.86|5520.16|5520.61|5519.91|10
1725406390000|2024-09-03 23:33:10|||||||||3
1725406400000|2024-09-03 23:33:20|5520.99|5520.29|5520.99|5520.29|5520.99|5520.29|5520.99|5520.29|30
1725406410000|2024-09-03 23:33:30|5521.11|5520.41|5521.24|5520.54|5521.24|5520.54|5521.11|5520.41|5
1725406420000|2024-09-03 23:33:40|5520.99|5520.29|5521.24|5520.54|5521.24|5520.54|5520.99|5520.29|27
1725406430000|2024-09-03 23:33:50|5521.36|5520.66|5521.24|5520.54|5521.49|5520.79|5521.24|5520.54|45
1725406440000|2024-09-03 23:34:00|5521.49|5520.79|5521.49|5520.79|5521.49|5520.79|5521.49|5520.79|12
1725406450000|2024-09-03 23:34:10|||||||||5
1725406460000|2024-09-03 23:34:20|||||||||10
1725406470000|2024-09-03 23:34:30|5521.24|5520.54|5521.24|5520.54|5521.24|5520.54|5521.24|5520.54|10
1725406480000|2024-09-03 23:34:40|5521.36|5520.66|5521.24|5520.54|5521.36|5520.66|5521.24|5520.54|8
1725406490000|2024-09-03 23:34:50|5521.36|5520.66|5521.74|5521.04|5521.74|5521.04|5521.36|5520.66|12
1725406500000|2024-09-03 23:35:00|5521.61|5520.91|5521.24|5520.54|5521.61|5520.91|5521.24|5520.54|13
1725406510000|2024-09-03 23:35:10|5521.36|5520.66|5520.99|5520.29|5521.49|5520.79|5520.99|5520.29|15
1725406520000|2024-09-03 23:35:20|||||||||3
1725406530000|2024-09-03 23:35:30|5521.11|5520.41|5521.11|5520.41|5521.24|5520.54|5520.99|5520.29|10
1725406540000|2024-09-03 23:35:40|5521.24|5520.54|5520.99|5520.29|5521.24|5520.54|5520.99|5520.29|4
1725406550000|2024-09-03 23:35:50|5521.11|5520.41|5521.49|5520.79|5521.49|5520.79|5521.11|5520.41|14
1725406560000|2024-09-03 23:36:00|5521.74|5521.04|5521.99|5521.29|5521.99|5521.29|5521.61|5520.91|14
1725406570000|2024-09-03 23:36:10|||||||||3
1725406580000|2024-09-03 23:36:20|5522.11|5521.41|5522.24|5521.54|5522.24|5521.54|5521.99|5521.29|26
1725406590000|2024-09-03 23:36:30|5522.11|5521.41|5522.24|5521.54|5522.24|5521.54|5521.99|5521.29|13
1725406600000|2024-09-03 23:36:40|||||||||8
1725406610000|2024-09-03 23:36:50|5522.49|5521.79|5522.24|5521.54|5522.49|5521.79|5522.24|5521.54|19
1725406620000|2024-09-03 23:37:00|5522.11|5521.41|5522.24|5521.54|5522.24|5521.54|5521.99|5521.29|12
1725406630000|2024-09-03 23:37:10|5522.11|5521.41|5522.24|5521.54|5522.24|5521.54|5521.86|5521.16|6
1725406640000|2024-09-03 23:37:20|5522.36|5521.66|5522.36|5521.66|5522.49|5521.79|5522.24|5521.54|48
1725406650000|2024-09-03 23:37:30|5522.49|5521.79|5522.36|5521.66|5522.49|5521.79|5522.36|5521.66|7
1725406660000|2024-09-03 23:37:40|5522.49|5521.79|5520.74|5520.04|5522.49|5521.79|5520.74|5520.04|120
1725406670000|2024-09-03 23:37:50|5520.86|5520.16|5520.74|5520.04|5520.99|5520.29|5520.74|5520.04|8
1725406680000|2024-09-03 23:38:00|5520.49|5519.79|5521.24|5520.54|5521.24|5520.54|5520.49|5519.79|42
1725406690000|2024-09-03 23:38:10|5521.36|5520.66|5521.11|5520.41|5521.36|5520.66|5521.11|5520.41|11
1725406700000|2024-09-03 23:38:20|5520.99|5520.29|5520.74|5520.04|5520.99|5520.29|5520.74|5520.04|7
1725406710000|2024-09-03 23:38:30|5520.86|5520.16|5520.99|5520.29|5520.99|5520.29|5520.86|5520.16|2
1725406730000|2024-09-03 23:38:50|5521.11|5520.41|5520.74|5520.04|5521.11|5520.41|5520.74|5520.04|17
1725406740000|2024-09-03 23:39:00|5520.49|5519.79|5520.49|5519.79|5520.74|5520.04|5520.49|5519.79|7
1725406750000|2024-09-03 23:39:10|5520.24|5519.54|5520.24|5519.54|5520.24|5519.54|5520.24|5519.54|6
1725406760000|2024-09-03 23:39:20|5519.99|5519.29|5519.99|5519.29|5519.99|5519.29|5519.99|5519.29|7
1725406770000|2024-09-03 23:39:30|||||||||3
1725406780000|2024-09-03 23:39:40|5519.86|5519.16|5519.74|5519.04|5519.99|5519.29|5519.74|5519.04|15
1725406790000|2024-09-03 23:39:50|5519.86|5519.16|5519.99|5519.29|5520.24|5519.54|5519.86|5519.16|16
1725406800000|2024-09-03 23:40:00|5519.74|5519.04|5519.99|5519.29|5519.99|5519.29|5519.74|5519.04|8
1725406810000|2024-09-03 23:40:10|5519.86|5519.16|5519.49|5518.79|5519.99|5519.29|5519.49|5518.79|13
1725406820000|2024-09-03 23:40:20|5519.61|5518.91|5519.74|5519.04|5519.99|5519.29|5519.61|5518.91|15
1725406830000|2024-09-03 23:40:30|5519.86|5519.16|5520.24|5519.54|5520.24|5519.54|5519.86|5519.16|8
1725406840000|2024-09-03 23:40:40|5520.11|5519.41|5519.99|5519.29|5520.11|5519.41|5519.99|5519.29|10
1725406850000|2024-09-03 23:40:50|5520.11|5519.41|5519.49|5518.79|5520.24|5519.54|5519.49|5518.79|58
1725406860000|2024-09-03 23:41:00|5519.61|5518.91|5520.24|5519.54|5520.24|5519.54|5519.61|5518.91|33
1725406870000|2024-09-03 23:41:10|5520.36|5519.66|5520.74|5520.04|5520.74|5520.04|5520.36|5519.66|19
1725406880000|2024-09-03 23:41:20|5520.61|5519.91|5520.24|5519.54|5520.74|5520.04|5520.24|5519.54|16
1725406890000|2024-09-03 23:41:30|5520.49|5519.79|5520.49|5519.79|5520.49|5519.79|5520.49|5519.79|15
1725406900000|2024-09-03 23:41:40|5520.24|5519.54|5520.24|5519.54|5520.24|5519.54|5519.99|5519.29|38
1725406910000|2024-09-03 23:41:50|5519.99|5519.29|5520.24|5519.54|5520.24|5519.54|5519.99|5519.29|15
1725406920000|2024-09-03 23:42:00|5519.99|5519.29|5520.24|5519.54|5520.24|5519.54|5519.99|5519.29|10
1725406930000|2024-09-03 23:42:10|5519.99|5519.29|5519.86|5519.16|5519.99|5519.29|5519.74|5519.04|36
1725406940000|2024-09-03 23:42:20|5519.99|5519.29|5519.99|5519.29|5519.99|5519.29|5519.86|5519.16|2
1725406950000|2024-09-03 23:42:30|5519.86|5519.16|5519.74|5519.04|5519.99|5519.29|5519.49|5518.79|17
1725406960000|2024-09-03 23:42:40|5519.61|5518.91|5519.24|5518.54|5519.74|5519.04|5519.24|5518.54|59
1725406970000|2024-09-03 23:42:50|5519.36|5518.66|5519.49|5518.79|5519.49|5518.79|5519.36|5518.66|9
1725406980000|2024-09-03 23:43:00|5519.61|5518.91|5519.74|5519.04|5519.74|5519.04|5519.61|5518.91|14
1725406990000|2024-09-03 23:43:10|5519.61|5518.91|5519.99|5519.29|5519.99|5519.29|5519.61|5518.91|18
1725407000000|2024-09-03 23:43:20|5520.24|5519.54|5519.99|5519.29|5520.24|5519.54|5519.99|5519.29|16
1725407010000|2024-09-03 23:43:30|5520.11|5519.41|5519.99|5519.29|5520.24|5519.54|5519.99|5519.29|10
1725407020000|2024-09-03 23:43:40|5520.11|5519.41|5520.49|5519.79|5520.49|5519.79|5520.11|5519.41|16
1725407030000|2024-09-03 23:43:50|5520.36|5519.66|5520.49|5519.79|5520.49|5519.79|5520.24|5519.54|13
1725407050000|2024-09-03 23:44:10|||||||||2
1725407060000|2024-09-03 23:44:20|5520.36|5519.66|5520.49|5519.79|5520.74|5520.04|5520.36|5519.66|25
1725407070000|2024-09-03 23:44:30|5520.61|5519.91|5520.74|5520.04|5520.74|5520.04|5520.61|5519.91|2
1725407080000|2024-09-03 23:44:40|5520.86|5520.16|5520.99|5520.29|5520.99|5520.29|5520.49|5519.79|38
1725407090000|2024-09-03 23:44:50|5521.24|5520.54|5521.24|5520.54|5521.24|5520.54|5521.24|5520.54|10
1725407100000|2024-09-03 23:45:00|5521.11|5520.41|5520.74|5520.04|5521.11|5520.41|5520.74|5520.04|15
1725407110000|2024-09-03 23:45:10|5520.99|5520.29|5521.24|5520.54|5521.49|5520.79|5520.99|5520.29|41
1725407120000|2024-09-03 23:45:20|||||||||3
1725407130000|2024-09-03 23:45:30|5521.49|5520.79|5521.49|5520.79|5521.49|5520.79|5521.24|5520.54|30
1725407140000|2024-09-03 23:45:40|5521.36|5520.66|5521.49|5520.79|5521.49|5520.79|5521.24|5520.54|5
1725407150000|2024-09-03 23:45:50|5521.36|5520.66|5521.49|5520.79|5521.74|5521.04|5521.36|5520.66|27
1725407160000|2024-09-03 23:46:00|5521.61|5520.91|5521.24|5520.54|5521.61|5520.91|5520.99|5520.29|51
1725407170000|2024-09-03 23:46:10|5521.36|5520.66|5521.24|5520.54|5521.49|5520.79|5521.24|5520.54|20
1725407180000|2024-09-03 23:46:20|5521.11|5520.41|5520.74|5520.04|5521.11|5520.41|5520.74|5520.04|18
1725407190000|2024-09-03 23:46:30|5520.86|5520.16|5520.86|5520.16|5520.99|5520.29|5520.74|5520.04|2
1725407200000|2024-09-03 23:46:40|5520.74|5520.04|5520.74|5520.04|5520.99|5520.29|5520.74|5520.04|6
1725407210000|2024-09-03 23:46:50|5520.86|5520.16|5520.99|5520.29|5520.99|5520.29|5520.74|5520.04|23
1725407220000|2024-09-03 23:47:00|5520.86|5520.16|5520.49|5519.79|5520.86|5520.16|5520.49|5519.79|6
1725407230000|2024-09-03 23:47:10|5520.74|5520.04|5520.74|5520.04|5520.99|5520.29|5520.74|5520.04|44
1725407240000|2024-09-03 23:47:20|5520.86|5520.16|5520.99|5520.29|5521.24|5520.54|5520.86|5520.16|19
1725407250000|2024-09-03 23:47:30|5520.74|5520.04|5520.99|5520.29|5520.99|5520.29|5520.74|5520.04|11
1725407260000|2024-09-03 23:47:40|5520.86|5520.16|5520.49|5519.79|5520.86|5520.16|5520.49|5519.79|10
1725407270000|2024-09-03 23:47:50|5520.74|5520.04|5520.74|5520.04|5520.74|5520.04|5520.74|5520.04|7
1725407280000|2024-09-03 23:48:00|5520.24|5519.54|5520.49|5519.79|5520.49|5519.79|5520.24|5519.54|33
1725407290000|2024-09-03 23:48:10|5520.36|5519.66|5520.36|5519.66|5520.49|5519.79|5520.24|5519.54|13
1725407300000|2024-09-03 23:48:20|5520.49|5519.79|5520.49|5519.79|5520.74|5520.04|5520.36|5519.66|6
1725407310000|2024-09-03 23:48:30|5520.61|5519.91|5520.74|5520.04|5520.74|5520.04|5520.49|5519.79|6
1725407320000|2024-09-03 23:48:40|5520.86|5520.16|5520.74|5520.04|5520.99|5520.29|5520.74|5520.04|5
1725407330000|2024-09-03 23:48:50|||||||||4
1725407340000|2024-09-03 23:49:00|5520.49|5519.79|5519.49|5518.79|5520.49|5519.79|5519.49|5518.79|39
1725407350000|2024-09-03 23:49:10|5519.24|5518.54|5518.99|5518.29|5519.49|5518.79|5518.99|5518.29|41
1725407360000|2024-09-03 23:49:20|5519.24|5518.54|5519.24|5518.54|5519.49|5518.79|5519.24|5518.54|128
1725407370000|2024-09-03 23:49:30|5519.11|5518.41|5518.99|5518.29|5519.11|5518.41|5518.99|5518.29|23
1725407380000|2024-09-03 23:49:40|5519.11|5518.41|5518.74|5518.04|5519.11|5518.41|5518.74|5518.04|22
1725407390000|2024-09-03 23:49:50|5518.61|5517.91|5517.99|5517.29|5518.61|5517.91|5517.99|5517.29|71
1725407400000|2024-09-03 23:50:00|5515.24|5514.54|5516.99|5516.29|5517.24|5516.54|5514.99|5514.29|525
1725407410000|2024-09-03 23:50:10|5516.86|5516.16|5517.49|5516.79|5517.74|5517.04|5516.86|5516.16|123
1725407420000|2024-09-03 23:50:20|5517.61|5516.91|5517.74|5517.04|5518.74|5518.04|5517.49|5516.79|137
1725407430000|2024-09-03 23:50:30|5517.86|5517.16|5517.49|5516.79|5517.99|5517.29|5517.49|5516.79|23
1725407440000|2024-09-03 23:50:40|5517.61|5516.91|5517.74|5517.04|5517.74|5517.04|5517.49|5516.79|13
1725407450000|2024-09-03 23:50:50|5517.61|5516.91|5517.74|5517.04|5517.99|5517.29|5517.61|5516.91|20
1725407460000|2024-09-03 23:51:00|5517.49|5516.79|5516.99|5516.29|5517.49|5516.79|5516.74|5516.04|100
1725407470000|2024-09-03 23:51:10|5517.24|5516.54|5517.49|5516.79|5517.49|5516.79|5517.24|5516.54|35
1725407480000|2024-09-03 23:51:20|5517.74|5517.04|5518.11|5517.41|5518.24|5517.54|5517.74|5517.04|58
1725407490000|2024-09-03 23:51:30|5518.24|5517.54|5518.36|5517.66|5518.49|5517.79|5517.99|5517.29|21
1725407500000|2024-09-03 23:51:40|5518.24|5517.54|5518.49|5517.79|5518.49|5517.79|5517.99|5517.29|25
1725407510000|2024-09-03 23:51:50|5518.24|5517.54|5518.49|5517.79|5518.49|5517.79|5518.24|5517.54|10
1725407520000|2024-09-03 23:52:00|5518.99|5518.29|5519.49|5518.79|5519.49|5518.79|5518.99|5518.29|96
1725407530000|2024-09-03 23:52:10|5519.36|5518.66|5520.99|5520.29|5520.99|5520.29|5519.24|5518.54|184
1725407540000|2024-09-03 23:52:20|5520.74|5520.04|5520.61|5519.91|5520.74|5520.04|5519.99|5519.29|104
1725407550000|2024-09-03 23:52:30|5520.49|5519.79|5520.49|5519.79|5520.49|5519.79|5520.24|5519.54|37
1725407560000|2024-09-03 23:52:40|5520.36|5519.66|5520.36|5519.66|5520.49|5519.79|5520.24|5519.54|11
1725407570000|2024-09-03 23:52:50|5520.24|5519.54|5520.36|5519.66|5520.49|5519.79|5520.24|5519.54|7
1725407580000|2024-09-03 23:53:00|5520.24|5519.54|5520.24|5519.54|5520.24|5519.54|5520.24|5519.54|7
1725407590000|2024-09-03 23:53:10|5520.11|5519.41|5520.24|5519.54|5520.24|5519.54|5519.99|5519.29|8
1725407600000|2024-09-03 23:53:20|||||||||4
1725407610000|2024-09-03 23:53:30|5520.36|5519.66|5520.99|5520.29|5520.99|5520.29|5520.36|5519.66|30
1725407620000|2024-09-03 23:53:40|5521.24|5520.54|5521.74|5521.04|5521.74|5521.04|5520.99|5520.29|103
1725407630000|2024-09-03 23:53:50|5521.86|5521.16|5521.99|5521.29|5521.99|5521.29|5521.86|5521.16|17
1725407640000|2024-09-03 23:54:00|5521.74|5521.04|5521.74|5521.04|5521.74|5521.04|5521.74|5521.04|11
1725407650000|2024-09-03 23:54:10|5521.61|5520.91|5520.99|5520.29|5521.61|5520.91|5520.99|5520.29|30
1725407660000|2024-09-03 23:54:20|5520.74|5520.04|5521.24|5520.54|5521.24|5520.54|5520.74|5520.04|19
1725407670000|2024-09-03 23:54:30|5521.11|5520.41|5520.74|5520.04|5521.11|5520.41|5520.74|5520.04|20
1725407680000|2024-09-03 23:54:40|5520.99|5520.29|5520.99|5520.29|5520.99|5520.29|5520.74|5520.04|13
1725407690000|2024-09-03 23:54:50|5520.86|5520.16|5520.74|5520.04|5520.99|5520.29|5520.74|5520.04|9
1725407700000|2024-09-03 23:55:00|||||||||4
1725407710000|2024-09-03 23:55:10|||||||||3
1725407720000|2024-09-03 23:55:20|5521.24|5520.54|5520.99|5520.29|5521.24|5520.54|5520.99|5520.29|16
1725407730000|2024-09-03 23:55:30|5521.11|5520.41|5520.99|5520.29|5521.11|5520.41|5520.74|5520.04|20
1725407740000|2024-09-03 23:55:40|5521.24|5520.54|5521.49|5520.79|5521.49|5520.79|5521.24|5520.54|11
1725407750000|2024-09-03 23:55:50|5521.61|5520.91|5521.74|5521.04|5521.74|5521.04|5521.49|5520.79|10
1725407760000|2024-09-03 23:56:00|||||||||3
1725407770000|2024-09-03 23:56:10|||||||||2
1725407780000|2024-09-03 23:56:20|5521.99|5521.29|5521.99|5521.29|5522.24|5521.54|5521.99|5521.29|35
1725407790000|2024-09-03 23:56:30|5522.11|5521.41|5522.24|5521.54|5522.24|5521.54|5522.11|5521.41|14
1725407800000|2024-09-03 23:56:40|||||||||6
1725407810000|2024-09-03 23:56:50|5522.11|5521.41|5522.24|5521.54|5522.24|5521.54|5521.99|5521.29|22
1725407820000|2024-09-03 23:57:00|5522.11|5521.41|5521.74|5521.04|5522.11|5521.41|5521.74|5521.04|18
1725407830000|2024-09-03 23:57:10|5521.61|5520.91|5521.49|5520.79|5521.61|5520.91|5521.49|5520.79|21
1725407840000|2024-09-03 23:57:20|5521.36|5520.66|5521.49|5520.79|5521.49|5520.79|5521.36|5520.66|10
1725407850000|2024-09-03 23:57:30|5521.36|5520.66|5521.24|5520.54|5521.49|5520.79|5521.24|5520.54|6
1725407860000|2024-09-03 23:57:40|5521.36|5520.66|5521.24|5520.54|5521.49|5520.79|5521.24|5520.54|4
1725407870000|2024-09-03 23:57:50|5521.49|5520.79|5521.24|5520.54|5521.49|5520.79|5521.24|5520.54|11
1725407880000|2024-09-03 23:58:00|5521.49|5520.79|5521.24|5520.54|5521.49|5520.79|5521.24|5520.54|12
1725407890000|2024-09-03 23:58:10|5521.11|5520.41|5520.74|5520.04|5521.11|5520.41|5520.74|5520.04|9
1725407900000|2024-09-03 23:58:20|5520.86|5520.16|5520.99|5520.29|5520.99|5520.29|5520.74|5520.04|10
1725407910000|2024-09-03 23:58:30|5520.74|5520.04|5520.99|5520.29|5520.99|5520.29|5520.74|5520.04|13
1725407920000|2024-09-03 23:58:40|5521.11|5520.41|5521.49|5520.79|5521.49|5520.79|5521.11|5520.41|12
1725407930000|2024-09-03 23:58:50|5521.36|5520.66|5520.99|5520.29|5521.36|5520.66|5520.99|5520.29|8
1725407940000|2024-09-03 23:59:00|||||||||6
1725407960000|2024-09-03 23:59:20|5520.86|5520.16|5520.74|5520.04|5520.86|5520.16|5520.24|5519.54|76
1725407970000|2024-09-03 23:59:30|5520.61|5519.91|5520.49|5519.79|5520.61|5519.91|5520.24|5519.54|21
1725407980000|2024-09-03 23:59:40|5520.24|5519.54|5520.11|5519.41|5520.24|5519.54|5519.99|5519.29|30
1725407990000|2024-09-03 23:59:50|5519.99|5519.29|5519.99|5519.29|5520.11|5519.41|5519.74|5519.04|41
1725408000000|2024-09-04 00:00:00|5520.24|5519.54|5521.74|5521.04|5521.74|5521.04|5520.24|5519.54|122
1725408010000|2024-09-04 00:00:10|5521.99|5521.29|5521.86|5521.16|5522.49|5521.79|5521.74|5521.04|83
1725408020000|2024-09-04 00:00:20|5521.74|5521.04|5522.49|5521.79|5522.49|5521.79|5521.74|5521.04|56
1725408030000|2024-09-04 00:00:30|5522.36|5521.66|5522.74|5522.04|5522.86|5522.16|5522.24|5521.54|58
1725408040000|2024-09-04 00:00:40|5522.86|5522.16|5522.49|5521.79|5522.99|5522.29|5522.49|5521.79|22
1725408050000|2024-09-04 00:00:50|5522.36|5521.66|5522.99|5522.29|5522.99|5522.29|5522.24|5521.54|20
1725408060000|2024-09-04 00:01:00|5522.86|5522.16|5522.99|5522.29|5522.99|5522.29|5522.74|5522.04|40
1725408070000|2024-09-04 00:01:10|5523.11|5522.41|5523.49|5522.79|5523.49|5522.79|5522.99|5522.29|33
1725408080000|2024-09-04 00:01:20|5523.24|5522.54|5523.24|5522.54|5523.36|5522.66|5523.24|5522.54|25
1725408090000|2024-09-04 00:01:30|5523.11|5522.41|5522.49|5521.79|5523.11|5522.41|5522.24|5521.54|44
1725408100000|2024-09-04 00:01:40|5522.74|5522.04|5522.74|5522.04|5522.74|5522.04|5522.49|5521.79|20
1725408110000|2024-09-04 00:01:50|5522.61|5521.91|5523.24|5522.54|5523.49|5522.79|5522.61|5521.91|38
1725408120000|2024-09-04 00:02:00|5523.11|5522.41|5523.24|5522.54|5523.24|5522.54|5522.99|5522.29|20
1725408130000|2024-09-04 00:02:10|5523.11|5522.41|5522.99|5522.29|5523.24|5522.54|5522.99|5522.29|7
1725408140000|2024-09-04 00:02:20|5522.74|5522.04|5522.74|5522.04|5522.74|5522.04|5522.74|5522.04|18
1725408150000|2024-09-04 00:02:30|5522.49|5521.79|5522.49|5521.79|5522.61|5521.91|5522.49|5521.79|15
1725408160000|2024-09-04 00:02:40|5522.24|5521.54|5522.49|5521.79|5522.49|5521.79|5522.24|5521.54|16
1725408170000|2024-09-04 00:02:50|5522.36|5521.66|5522.99|5522.29|5522.99|5522.29|5522.24|5521.54|28
1725408180000|2024-09-04 00:03:00|5522.86|5522.16|5522.74|5522.04|5522.86|5522.16|5522.24|5521.54|44
1725408190000|2024-09-04 00:03:10|5522.99|5522.29|5522.99|5522.29|5523.11|5522.41|5522.86|5522.16|33
1725408200000|2024-09-04 00:03:20|5522.86|5522.16|5522.61|5521.91|5522.86|5522.16|5522.49|5521.79|39
1725408210000|2024-09-04 00:03:30|5522.49|5521.79|5522.49|5521.79|5523.24|5522.54|5522.49|5521.79|43
1725408220000|2024-09-04 00:03:40|5522.24|5521.54|5522.24|5521.54|5522.74|5522.04|5522.24|5521.54|57
1725408230000|2024-09-04 00:03:50|5522.36|5521.66|5522.49|5521.79|5522.49|5521.79|5522.24|5521.54|16
1725408240000|2024-09-04 00:04:00|5522.36|5521.66|5523.24|5522.54|5523.49|5522.79|5521.99|5521.29|87
1725408250000|2024-09-04 00:04:10|5523.11|5522.41|5523.24|5522.54|5523.49|5522.79|5522.99|5522.29|63
1725408260000|2024-09-04 00:04:20|5523.49|5522.79|5523.24|5522.54|5523.49|5522.79|5523.24|5522.54|10
1725408270000|2024-09-04 00:04:30|5523.49|5522.79|5523.74|5523.04|5523.99|5523.29|5523.49|5522.79|29
1725408280000|2024-09-04 00:04:40|5523.61|5522.91|5523.74|5523.04|5523.74|5523.04|5523.61|5522.91|10
1725408290000|2024-09-04 00:04:50|5523.86|5523.16|5524.24|5523.54|5524.24|5523.54|5523.61|5522.91|95
1725408300000|2024-09-04 00:05:00|5523.99|5523.29|5523.74|5523.04|5523.99|5523.29|5523.74|5523.04|49
1725408310000|2024-09-04 00:05:10|5523.61|5522.91|5524.49|5523.79|5524.49|5523.79|5523.49|5522.79|112
1725408320000|2024-09-04 00:05:20|5524.24|5523.54|5524.49|5523.79|5524.99|5524.29|5524.24|5523.54|45
1725408330000|2024-09-04 00:05:30|5524.24|5523.54|5524.49|5523.79|5524.49|5523.79|5524.24|5523.54|43
1725408340000|2024-09-04 00:05:40|5524.61|5523.91|5524.49|5523.79|5524.74|5524.04|5524.49|5523.79|30
1725408350000|2024-09-04 00:05:50|5524.61|5523.91|5524.49|5523.79|5524.86|5524.16|5524.49|5523.79|26
1725408360000|2024-09-04 00:06:00|5524.61|5523.91|5524.74|5524.04|5524.99|5524.29|5524.36|5523.66|73
1725408370000|2024-09-04 00:06:10|5524.99|5524.29|5524.74|5524.04|5524.99|5524.29|5524.74|5524.04|24
1725408380000|2024-09-04 00:06:20|5524.61|5523.91|5524.49|5523.79|5524.61|5523.91|5524.24|5523.54|30
1725408390000|2024-09-04 00:06:30|5524.24|5523.54|5524.74|5524.04|5524.99|5524.29|5524.24|5523.54|43
1725408400000|2024-09-04 00:06:40|5524.49|5523.79|5523.99|5523.29|5524.49|5523.79|5523.99|5523.29|49
1725408410000|2024-09-04 00:06:50|5524.24|5523.54|5524.24|5523.54|5524.49|5523.79|5524.24|5523.54|19
1725408420000|2024-09-04 00:07:00|5524.49|5523.79|5523.99|5523.29|5524.61|5523.91|5523.99|5523.29|55
1725408430000|2024-09-04 00:07:10|||||||||43
1725408440000|2024-09-04 00:07:20|5524.11|5523.41|5523.99|5523.29|5524.24|5523.54|5523.99|5523.29|23
1725408450000|2024-09-04 00:07:30|5524.11|5523.41|5524.49|5523.79|5524.49|5523.79|5524.11|5523.41|21
1725408460000|2024-09-04 00:07:40|5524.24|5523.54|5524.24|5523.54|5524.49|5523.79|5524.24|5523.54|35
1725408470000|2024-09-04 00:07:50|5524.49|5523.79|5524.36|5523.66|5524.49|5523.79|5524.36|5523.66|8
1725408480000|2024-09-04 00:08:00|5524.24|5523.54|5524.49|5523.79|5524.49|5523.79|5524.24|5523.54|12
1725408490000|2024-09-04 00:08:10|5524.74|5524.04|5525.24|5524.54|5525.49|5524.79|5524.61|5523.91|105
1725408500000|2024-09-04 00:08:20|5524.99|5524.29|5524.99|5524.29|5525.24|5524.54|5524.74|5524.04|40
1725408510000|2024-09-04 00:08:30|5524.86|5524.16|5524.99|5524.29|5525.11|5524.41|5524.86|5524.16|37
1725408520000|2024-09-04 00:08:40|5525.24|5524.54|5525.49|5524.79|5525.49|5524.79|5525.24|5524.54|42
1725408530000|2024-09-04 00:08:50|5525.74|5525.04|5525.49|5524.79|5525.74|5525.04|5525.49|5524.79|29
1725408540000|2024-09-04 00:09:00|5525.61|5524.91|5525.74|5525.04|5525.86|5525.16|5525.49|5524.79|83
1725408550000|2024-09-04 00:09:10|5525.49|5524.79|5525.74|5525.04|5525.74|5525.04|5525.49|5524.79|16
1725408560000|2024-09-04 00:09:20|5525.61|5524.91|5525.74|5525.04|5525.74|5525.04|5525.49|5524.79|11
1725408570000|2024-09-04 00:09:30|5525.61|5524.91|5525.49|5524.79|5525.74|5525.04|5525.49|5524.79|16
1725408580000|2024-09-04 00:09:40|5525.24|5524.54|5525.24|5524.54|5525.24|5524.54|5524.99|5524.29|34
1725408590000|2024-09-04 00:09:50|5524.99|5524.29|5524.99|5524.29|5524.99|5524.29|5524.99|5524.29|19
1725408600000|2024-09-04 00:10:00|5524.74|5524.04|5524.24|5523.54|5524.99|5524.29|5524.24|5523.54|25
1725408610000|2024-09-04 00:10:10|5523.74|5523.04|5523.99|5523.29|5523.99|5523.29|5523.74|5523.04|11
1725408620000|2024-09-04 00:10:20|5523.86|5523.16|5523.49|5522.79|5523.86|5523.16|5523.24|5522.54|42
1725408630000|2024-09-04 00:10:30|5523.24|5522.54|5523.49|5522.79|5523.49|5522.79|5523.24|5522.54|11
1725408640000|2024-09-04 00:10:40|5523.74|5523.04|5523.99|5523.29|5523.99|5523.29|5523.74|5523.04|34
1725408650000|2024-09-04 00:10:50|5523.74|5523.04|5523.99|5523.29|5524.11|5523.41|5523.74|5523.04|22
1725408660000|2024-09-04 00:11:00|5523.86|5523.16|5523.99|5523.29|5524.24|5523.54|5523.74|5523.04|18
1725408670000|2024-09-04 00:11:10|5523.74|5523.04|5523.74|5523.04|5523.86|5523.16|5523.74|5523.04|22
1725408680000|2024-09-04 00:11:20|5523.86|5523.16|5523.74|5523.04|5524.24|5523.54|5523.74|5523.04|26
1725408690000|2024-09-04 00:11:30|5523.86|5523.16|5524.24|5523.54|5524.24|5523.54|5523.74|5523.04|17
1725408700000|2024-09-04 00:11:40|5523.99|5523.29|5523.49|5522.79|5524.11|5523.41|5523.49|5522.79|31
1725408710000|2024-09-04 00:11:50|5523.61|5522.91|5523.49|5522.79|5523.74|5523.04|5523.49|5522.79|6
1725408720000|2024-09-04 00:12:00|5523.36|5522.66|5523.61|5522.91|5523.74|5523.04|5523.24|5522.54|75
1725408730000|2024-09-04 00:12:10|5523.49|5522.79|5523.24|5522.54|5523.74|5523.04|5523.24|5522.54|12
1725408740000|2024-09-04 00:12:20|5522.99|5522.29|5523.36|5522.66|5523.49|5522.79|5522.99|5522.29|25
1725408750000|2024-09-04 00:12:30|5523.24|5522.54|5522.99|5522.29|5523.24|5522.54|5522.74|5522.04|53
1725408760000|2024-09-04 00:12:40|5522.86|5522.16|5522.86|5522.16|5522.86|5522.16|5522.86|5522.16|16
1725408770000|2024-09-04 00:12:50|5522.99|5522.29|5523.24|5522.54|5523.24|5522.54|5522.99|5522.29|23
1725408780000|2024-09-04 00:13:00|5523.36|5522.66|5523.74|5523.04|5523.99|5523.29|5523.36|5522.66|37
1725408790000|2024-09-04 00:13:10|5523.99|5523.29|5523.99|5523.29|5523.99|5523.29|5523.74|5523.04|12
1725408800000|2024-09-04 00:13:20|5524.24|5523.54|5524.24|5523.54|5524.24|5523.54|5524.24|5523.54|12
1725408810000|2024-09-04 00:13:30|5524.11|5523.41|5523.99|5523.29|5524.24|5523.54|5523.99|5523.29|18
1725408820000|2024-09-04 00:13:40|5524.11|5523.41|5524.49|5523.79|5524.49|5523.79|5524.11|5523.41|20
1725408830000|2024-09-04 00:13:50|5524.36|5523.66|5524.24|5523.54|5524.36|5523.66|5524.24|5523.54|15
1725408840000|2024-09-04 00:14:00|5524.49|5523.79|5524.24|5523.54|5524.49|5523.79|5524.24|5523.54|26
1725408850000|2024-09-04 00:14:10|5524.49|5523.79|5524.49|5523.79|5524.49|5523.79|5524.49|5523.79|9
1725408860000|2024-09-04 00:14:20|5524.24|5523.54|5524.24|5523.54|5524.61|5523.91|5524.24|5523.54|34
1725408870000|2024-09-04 00:14:30|5524.36|5523.66|5524.49|5523.79|5524.49|5523.79|5524.24|5523.54|19
1725408880000|2024-09-04 00:14:40|5524.61|5523.91|5524.24|5523.54|5524.99|5524.29|5524.24|5523.54|36
1725408890000|2024-09-04 00:14:50|5524.36|5523.66|5524.24|5523.54|5524.49|5523.79|5524.24|5523.54|12
1725408900000|2024-09-04 00:15:00|5524.11|5523.41|5524.49|5523.79|5524.49|5523.79|5523.74|5523.04|80
1725408910000|2024-09-04 00:15:10|5524.24|5523.54|5524.24|5523.54|5524.24|5523.54|5523.99|5523.29|34
1725408920000|2024-09-04 00:15:20|5524.36|5523.66|5524.49|5523.79|5524.49|5523.79|5524.24|5523.54|22
1725408930000|2024-09-04 00:15:30|5524.36|5523.66|5523.99|5523.29|5524.36|5523.66|5523.99|5523.29|7
1725408940000|2024-09-04 00:15:40|5524.11|5523.41|5524.49|5523.79|5524.49|5523.79|5524.11|5523.41|17
1725408950000|2024-09-04 00:15:50|5524.36|5523.66|5524.49|5523.79|5524.74|5524.04|5524.36|5523.66|31
1725408960000|2024-09-04 00:16:00|5524.24|5523.54|5523.49|5522.79|5524.24|5523.54|5523.49|5522.79|22
1725408970000|2024-09-04 00:16:10|5523.24|5522.54|5523.49|5522.79|5523.49|5522.79|5523.24|5522.54|21
1725408980000|2024-09-04 00:16:20|5523.36|5522.66|5523.74|5523.04|5523.74|5523.04|5523.36|5522.66|24
1725408990000|2024-09-04 00:16:30|5523.49|5522.79|5522.74|5522.04|5523.49|5522.79|5522.24|5521.54|78
1725409000000|2024-09-04 00:16:40|5522.99|5522.29|5523.24|5522.54|5523.24|5522.54|5522.74|5522.04|35
1725409010000|2024-09-04 00:16:50|5523.11|5522.41|5523.24|5522.54|5523.24|5522.54|5522.99|5522.29|20
1725409020000|2024-09-04 00:17:00|5523.11|5522.41|5522.74|5522.04|5523.24|5522.54|5522.49|5521.79|30
1725409030000|2024-09-04 00:17:10|5522.49|5521.79|5522.49|5521.79|5522.49|5521.79|5522.49|5521.79|22
1725409040000|2024-09-04 00:17:20|5522.36|5521.66|5522.24|5521.54|5522.49|5521.79|5522.24|5521.54|13
1725409050000|2024-09-04 00:17:30|5522.49|5521.79|5521.99|5521.29|5522.49|5521.79|5521.74|5521.04|67
1725409060000|2024-09-04 00:17:40|5521.86|5521.16|5521.74|5521.04|5521.86|5521.16|5521.24|5520.54|40
1725409070000|2024-09-04 00:17:50|5521.86|5521.16|5522.36|5521.66|5522.49|5521.79|5521.86|5521.16|27
1725409080000|2024-09-04 00:18:00|5522.24|5521.54|5522.11|5521.41|5522.49|5521.79|5521.99|5521.29|32
1725409090000|2024-09-04 00:18:10|5522.24|5521.54|5522.24|5521.54|5522.24|5521.54|5521.86|5521.16|20
1725409100000|2024-09-04 00:18:20|5522.11|5521.41|5522.74|5522.04|5522.74|5522.04|5522.11|5521.41|16
1725409110000|2024-09-04 00:18:30|5522.24|5521.54|5522.24|5521.54|5522.49|5521.79|5522.24|5521.54|27
1725409120000|2024-09-04 00:18:40|5522.36|5521.66|5521.99|5521.29|5522.74|5522.04|5521.74|5521.04|19
1725409130000|2024-09-04 00:18:50|5522.24|5521.54|5521.99|5521.29|5522.24|5521.54|5521.99|5521.29|8
1725409140000|2024-09-04 00:19:00|5521.86|5521.16|5521.24|5520.54|5521.86|5521.16|5521.24|5520.54|52
1725409150000|2024-09-04 00:19:10|5521.49|5520.79|5521.24|5520.54|5521.49|5520.79|5521.24|5520.54|28
1725409160000|2024-09-04 00:19:20|5520.99|5520.29|5520.99|5520.29|5521.11|5520.41|5520.24|5519.54|71
1725409170000|2024-09-04 00:19:30|5521.11|5520.41|5521.74|5521.04|5521.74|5521.04|5521.11|5520.41|26
1725409180000|2024-09-04 00:19:40|5521.61|5520.91|5521.99|5521.29|5522.11|5521.41|5521.49|5520.79|21
1725409190000|2024-09-04 00:19:50|5522.11|5521.41|5521.74|5521.04|5522.11|5521.41|5521.74|5521.04|14
1725409200000|2024-09-04 00:20:00|5521.49|5520.79|5522.24|5521.54|5522.24|5521.54|5521.49|5520.79|19
1725409210000|2024-09-04 00:20:10|5522.49|5521.79|5522.49|5521.79|5522.49|5521.79|5522.24|5521.54|32
1725409220000|2024-09-04 00:20:20|5522.36|5521.66|5521.99|5521.29|5522.36|5521.66|5521.99|5521.29|16
1725409230000|2024-09-04 00:20:30|5521.74|5521.04|5521.49|5520.79|5521.74|5521.04|5521.49|5520.79|12
1725409240000|2024-09-04 00:20:40|5521.24|5520.54|5521.49|5520.79|5521.49|5520.79|5521.24|5520.54|24
1725409250000|2024-09-04 00:20:50|5521.74|5521.04|5521.86|5521.16|5521.86|5521.16|5521.74|5521.04|19
1725409260000|2024-09-04 00:21:00|5521.99|5521.29|5521.24|5520.54|5521.99|5521.29|5521.24|5520.54|9
1725409270000|2024-09-04 00:21:10|5521.36|5520.66|5521.49|5520.79|5521.74|5521.04|5521.36|5520.66|17
1725409280000|2024-09-04 00:21:20|5521.61|5520.91|5521.99|5521.29|5521.99|5521.29|5521.49|5520.79|10
1725409290000|2024-09-04 00:21:30|5521.74|5521.04|5521.86|5521.16|5521.99|5521.29|5521.74|5521.04|17
1725409300000|2024-09-04 00:21:40|5521.99|5521.29|5521.99|5521.29|5522.24|5521.54|5521.49|5520.79|12
1725409310000|2024-09-04 00:21:50|||||||||7
1725409320000|2024-09-04 00:22:00|5521.74|5521.04|5522.24|5521.54|5522.24|5521.54|5521.74|5521.04|24
1725409330000|2024-09-04 00:22:10|5521.99|5521.29|5521.99|5521.29|5521.99|5521.29|5521.86|5521.16|10
1725409340000|2024-09-04 00:22:20|5522.11|5521.41|5521.74|5521.04|5522.24|5521.54|5521.49|5520.79|67
1725409350000|2024-09-04 00:22:30|5521.86|5521.16|5521.99|5521.29|5521.99|5521.29|5521.74|5521.04|8
1725409360000|2024-09-04 00:22:40|5521.86|5521.16|5521.74|5521.04|5521.86|5521.16|5521.49|5520.79|16
1725409370000|2024-09-04 00:22:50|5521.99|5521.29|5522.74|5522.04|5522.74|5522.04|5521.99|5521.29|115
1725409380000|2024-09-04 00:23:00|5522.86|5522.16|5522.49|5521.79|5522.86|5522.16|5522.36|5521.66|24
1725409390000|2024-09-04 00:23:10|5522.74|5522.04|5522.74|5522.04|5522.74|5522.04|5522.74|5522.04|6
1725409400000|2024-09-04 00:23:20|5522.99|5522.29|5522.99|5522.29|5523.24|5522.54|5522.99|5522.29|24
1725409410000|2024-09-04 00:23:30|5523.11|5522.41|5523.24|5522.54|5523.49|5522.79|5523.11|5522.41|12
1725409420000|2024-09-04 00:23:40|5522.99|5522.29|5523.24|5522.54|5523.24|5522.54|5522.99|5522.29|25
1725409430000|2024-09-04 00:23:50|5523.49|5522.79|5523.49|5522.79|5523.61|5522.91|5523.36|5522.66|5
1725409440000|2024-09-04 00:24:00|5523.36|5522.66|5524.24|5523.54|5524.36|5523.66|5523.36|5522.66|45
1725409450000|2024-09-04 00:24:10|5523.99|5523.29|5523.61|5522.91|5523.99|5523.29|5523.49|5522.79|16
1725409460000|2024-09-04 00:24:20|5523.74|5523.04|5523.49|5522.79|5523.74|5523.04|5523.49|5522.79|18
1725409470000|2024-09-04 00:24:30|5523.61|5522.91|5523.61|5522.91|5523.61|5522.91|5523.61|5522.91|2
1725409480000|2024-09-04 00:24:40|5523.49|5522.79|5523.61|5522.91|5523.74|5523.04|5523.49|5522.79|16
1725409490000|2024-09-04 00:24:50|5523.49|5522.79|5523.24|5522.54|5523.49|5522.79|5523.24|5522.54|6
1725409500000|2024-09-04 00:25:00|5523.36|5522.66|5522.86|5522.16|5523.49|5522.79|5522.74|5522.04|14
1725409510000|2024-09-04 00:25:10|5522.99|5522.29|5522.99|5522.29|5522.99|5522.29|5522.74|5522.04|5
1725409520000|2024-09-04 00:25:20|5522.86|5522.16|5522.74|5522.04|5522.86|5522.16|5522.74|5522.04|5
1725409530000|2024-09-04 00:25:30|5522.61|5521.91|5522.99|5522.29|5522.99|5522.29|5522.49|5521.79|18
1725409550000|2024-09-04 00:25:50|5522.86|5522.16|5522.36|5521.66|5522.86|5522.16|5522.24|5521.54|36
1725409560000|2024-09-04 00:26:00|5522.24|5521.54|5522.49|5521.79|5522.49|5521.79|5522.24|5521.54|8
1725409570000|2024-09-04 00:26:10|5522.61|5521.91|5522.74|5522.04|5522.74|5522.04|5522.61|5521.91|3
1725409580000|2024-09-04 00:26:20|5522.61|5521.91|5522.36|5521.66|5522.61|5521.91|5522.24|5521.54|7
1725409590000|2024-09-04 00:26:30|5522.49|5521.79|5522.49|5521.79|5522.49|5521.79|5522.49|5521.79|1
1725409600000|2024-09-04 00:26:40|5522.36|5521.66|5521.74|5521.04|5522.49|5521.79|5521.74|5521.04|17
1725409610000|2024-09-04 00:26:50|||||||||18
1725409620000|2024-09-04 00:27:00|5521.49|5520.79|5521.49|5520.79|5521.74|5521.04|5521.49|5520.79|22
1725409630000|2024-09-04 00:27:10|5521.74|5521.04|5521.49|5520.79|5521.74|5521.04|5521.49|5520.79|6
1725409640000|2024-09-04 00:27:20|5520.99|5520.29|5520.99|5520.29|5520.99|5520.29|5520.99|5520.29|25
1725409650000|2024-09-04 00:27:30|5520.74|5520.04|5521.24|5520.54|5521.24|5520.54|5520.74|5520.04|24
1725409660000|2024-09-04 00:27:40|5521.11|5520.41|5521.24|5520.54|5521.36|5520.66|5520.99|5520.29|20
1725409670000|2024-09-04 00:27:50|5521.11|5520.41|5520.99|5520.29|5521.11|5520.41|5520.99|5520.29|13
1725409680000|2024-09-04 00:28:00|5521.11|5520.41|5521.24|5520.54|5521.24|5520.54|5520.99|5520.29|4
1725409690000|2024-09-04 00:28:10|5521.11|5520.41|5520.99|5520.29|5521.11|5520.41|5520.99|5520.29|4
1725409700000|2024-09-04 00:28:20|5521.11|5520.41|5521.11|5520.41|5521.24|5520.54|5520.99|5520.29|5
1725409710000|2024-09-04 00:28:30|5520.99|5520.29|5520.99|5520.29|5520.99|5520.29|5520.99|5520.29|0
1725409720000|2024-09-04 00:28:40|5521.11|5520.41|5520.99|5520.29|5521.11|5520.41|5520.99|5520.29|4
1725409730000|2024-09-04 00:28:50|5520.74|5520.04|5520.99|5520.29|5520.99|5520.29|5520.74|5520.04|38
1725409740000|2024-09-04 00:29:00|5520.86|5520.16|5519.74|5519.04|5520.86|5520.16|5519.74|5519.04|81
1725409750000|2024-09-04 00:29:10|||||||||8
1725409760000|2024-09-04 00:29:20|5519.86|5519.16|5519.74|5519.04|5519.99|5519.29|5519.74|5519.04|9
1725409770000|2024-09-04 00:29:30|5519.86|5519.16|5519.74|5519.04|5519.86|5519.16|5519.74|5519.04|15
1725409780000|2024-09-04 00:29:40|5519.86|5519.16|5519.99|5519.29|5519.99|5519.29|5519.74|5519.04|8
1725409790000|2024-09-04 00:29:50|5520.24|5519.54|5520.24|5519.54|5520.24|5519.54|5520.24|5519.54|8
1725409800000|2024-09-04 00:30:00|5520.11|5519.41|5519.24|5518.54|5520.11|5519.41|5519.24|5518.54|68
1725409810000|2024-09-04 00:30:10|5518.74|5518.04|5519.24|5518.54|5519.24|5518.54|5518.49|5517.79|65
1725409820000|2024-09-04 00:30:20|5519.11|5518.41|5518.99|5518.29|5519.24|5518.54|5518.99|5518.29|7
1725409830000|2024-09-04 00:30:30|5519.11|5518.41|5519.24|5518.54|5519.24|5518.54|5518.86|5518.16|20
1725409840000|2024-09-04 00:30:40|5519.11|5518.41|5518.99|5518.29|5519.11|5518.41|5518.74|5518.04|14
1725409850000|2024-09-04 00:30:50|5518.86|5518.16|5518.99|5518.29|5518.99|5518.29|5518.74|5518.04|21
1725409860000|2024-09-04 00:31:00|5518.86|5518.16|5519.24|5518.54|5519.24|5518.54|5518.49|5517.79|13
1725409870000|2024-09-04 00:31:10|5519.11|5518.41|5519.24|5518.54|5519.24|5518.54|5519.11|5518.41|14
1725409880000|2024-09-04 00:31:20|5519.49|5518.79|5518.99|5518.29|5519.49|5518.79|5518.99|5518.29|9
1725409890000|2024-09-04 00:31:30|5518.74|5518.04|5518.99|5518.29|5518.99|5518.29|5518.74|5518.04|18
1725409900000|2024-09-04 00:31:40|5519.11|5518.41|5519.24|5518.54|5519.49|5518.79|5519.11|5518.41|16
1725409910000|2024-09-04 00:31:50|5519.36|5518.66|5519.24|5518.54|5519.49|5518.79|5519.24|5518.54|16
1725409920000|2024-09-04 00:32:00|5519.49|5518.79|5519.49|5518.79|5519.74|5519.04|5519.49|5518.79|17
1725409930000|2024-09-04 00:32:10|5519.74|5519.04|5519.99|5519.29|5519.99|5519.29|5519.74|5519.04|25
1725409940000|2024-09-04 00:32:20|5519.74|5519.04|5519.74|5519.04|5519.99|5519.29|5519.74|5519.04|15
1725409950000|2024-09-04 00:32:30|5519.86|5519.16|5519.74|5519.04|5519.99|5519.29|5519.74|5519.04|13
1725409960000|2024-09-04 00:32:40|5519.61|5518.91|5519.49|5518.79|5519.74|5519.04|5519.49|5518.79|19
1725409970000|2024-09-04 00:32:50|5519.61|5518.91|5519.99|5519.29|5519.99|5519.29|5519.61|5518.91|42
1725409980000|2024-09-04 00:33:00|5520.24|5519.54|5519.74|5519.04|5520.49|5519.79|5519.74|5519.04|29
1725410000000|2024-09-04 00:33:20|5519.49|5518.79|5519.49|5518.79|5519.49|5518.79|5519.49|5518.79|11
1725410010000|2024-09-04 00:33:30|5519.61|5518.91|5519.99|5519.29|5519.99|5519.29|5519.61|5518.91|3
1725410020000|2024-09-04 00:33:40|5519.86|5519.16|5519.99|5519.29|5519.99|5519.29|5519.86|5519.16|11
1725410030000|2024-09-04 00:33:50|5520.11|5519.41|5520.49|5519.79|5520.49|5519.79|5520.11|5519.41|12
1725410040000|2024-09-04 00:34:00|5520.36|5519.66|5520.24|5519.54|5520.49|5519.79|5520.24|5519.54|25
1725410050000|2024-09-04 00:34:10|5520.11|5519.41|5519.99|5519.29|5520.11|5519.41|5519.99|5519.29|2
1725410060000|2024-09-04 00:34:20|5519.74|5519.04|5519.74|5519.04|5519.74|5519.04|5519.74|5519.04|7
1725410070000|2024-09-04 00:34:30|5519.99|5519.29|5519.99|5519.29|5519.99|5519.29|5519.99|5519.29|5
1725410080000|2024-09-04 00:34:40|5519.86|5519.16|5519.74|5519.04|5519.86|5519.16|5519.74|5519.04|24
1725410090000|2024-09-04 00:34:50|5519.99|5519.29|5519.99|5519.29|5520.11|5519.41|5519.74|5519.04|12
1725410100000|2024-09-04 00:35:00|5520.24|5519.54|5519.99|5519.29|5520.24|5519.54|5519.99|5519.29|7
1725410110000|2024-09-04 00:35:10|5520.11|5519.41|5520.49|5519.79|5520.49|5519.79|5519.99|5519.29|10
1725410120000|2024-09-04 00:35:20|5520.61|5519.91|5520.24|5519.54|5520.74|5520.04|5520.24|5519.54|2
1725410130000|2024-09-04 00:35:30|5520.11|5519.41|5520.24|5519.54|5520.36|5519.66|5520.11|5519.41|24
1725410140000|2024-09-04 00:35:40|5519.99|5519.29|5519.99|5519.29|5519.99|5519.29|5519.99|5519.29|3
1725410150000|2024-09-04 00:35:50|5520.11|5519.41|5519.74|5519.04|5520.11|5519.41|5519.74|5519.04|20
1725410160000|2024-09-04 00:36:00|5519.86|5519.16|5519.99|5519.29|5520.24|5519.54|5519.86|5519.16|14
1725410170000|2024-09-04 00:36:10|5520.11|5519.41|5519.99|5519.29|5520.24|5519.54|5519.99|5519.29|12
1725410180000|2024-09-04 00:36:20|5520.11|5519.41|5520.11|5519.41|5520.24|5519.54|5520.11|5519.41|0
1725410190000|2024-09-04 00:36:30|5519.99|5519.29|5519.49|5518.79|5520.11|5519.41|5519.49|5518.79|7
1725410200000|2024-09-04 00:36:40|||||||||8
1725410210000|2024-09-04 00:36:50|5519.74|5519.04|5519.99|5519.29|5519.99|5519.29|5519.74|5519.04|11
1725410220000|2024-09-04 00:37:00|5519.74|5519.04|5518.99|5518.29|5519.74|5519.04|5518.99|5518.29|14
1725410230000|2024-09-04 00:37:10|||||||||3
1725410240000|2024-09-04 00:37:20|5518.74|5518.04|5518.24|5517.54|5518.74|5518.04|5517.74|5517.04|124
1725410250000|2024-09-04 00:37:30|5518.36|5517.66|5518.74|5518.04|5518.74|5518.04|5518.36|5517.66|17
1725410260000|2024-09-04 00:37:40|5518.49|5517.79|5518.24|5517.54|5518.49|5517.79|5518.24|5517.54|25
1725410270000|2024-09-04 00:37:50|5517.99|5517.29|5517.74|5517.04|5517.99|5517.29|5517.74|5517.04|25
1725410280000|2024-09-04 00:38:00|5517.86|5517.16|5516.99|5516.29|5517.99|5517.29|5516.99|5516.29|86
1725410290000|2024-09-04 00:38:10|5516.49|5515.79|5513.99|5513.29|5516.49|5515.79|5513.99|5513.29|512
1725410300000|2024-09-04 00:38:20|5513.74|5513.04|5510.49|5509.79|5513.74|5513.04|5508.99|5508.29|1082
1725410310000|2024-09-04 00:38:30|5510.74|5510.04|5510.99|5510.29|5511.74|5511.04|5510.49|5509.79|266
1725410320000|2024-09-04 00:38:40|5511.24|5510.54|5512.24|5511.54|5512.24|5511.54|5511.24|5510.54|109
1725410330000|2024-09-04 00:38:50|5511.99|5511.29|5511.99|5511.29|5511.99|5511.29|5511.24|5510.54|97
1725410340000|2024-09-04 00:39:00|5512.24|5511.54|5509.74|5509.04|5512.24|5511.54|5509.49|5508.79|256
1725410350000|2024-09-04 00:39:10|5509.49|5508.79|5510.24|5509.54|5510.99|5510.29|5508.99|5508.29|202
1725410360000|2024-09-04 00:39:20|5509.74|5509.04|5510.74|5510.04|5510.99|5510.29|5509.74|5509.04|213
1725410370000|2024-09-04 00:39:30|5510.99|5510.29|5510.99|5510.29|5511.11|5510.41|5510.74|5510.04|83
1725410380000|2024-09-04 00:39:40|5510.74|5510.04|5510.49|5509.79|5510.74|5510.04|5510.49|5509.79|8
1725410390000|2024-09-04 00:39:50|5510.24|5509.54|5509.49|5508.79|5510.24|5509.54|5509.24|5508.54|95
1725410400000|2024-09-04 00:40:00|5509.61|5508.91|5510.74|5510.04|5510.74|5510.04|5508.99|5508.29|152
1725410410000|2024-09-04 00:40:10|5510.99|5510.29|5511.49|5510.79|5511.61|5510.91|5510.74|5510.04|220
1725410420000|2024-09-04 00:40:20|5511.61|5510.91|5511.99|5511.29|5512.24|5511.54|5511.49|5510.79|127
1725410430000|2024-09-04 00:40:30|5512.24|5511.54|5511.74|5511.04|5512.24|5511.54|5511.74|5511.04|105
1725410440000|2024-09-04 00:40:40|5511.49|5510.79|5511.49|5510.79|5511.86|5511.16|5511.49|5510.79|66
1725410450000|2024-09-04 00:40:50|5511.61|5510.91|5511.74|5511.04|5511.74|5511.04|5510.49|5509.79|151
1725410460000|2024-09-04 00:41:00|5511.61|5510.91|5511.24|5510.54|5511.61|5510.91|5510.99|5510.29|42
1725410470000|2024-09-04 00:41:10|5511.49|5510.79|5511.24|5510.54|5511.74|5511.04|5510.49|5509.79|99
1725410480000|2024-09-04 00:41:20|5511.49|5510.79|5511.24|5510.54|5511.49|5510.79|5511.24|5510.54|25
1725410490000|2024-09-04 00:41:30|5511.49|5510.79|5511.24|5510.54|5511.49|5510.79|5511.11|5510.41|33
1725410500000|2024-09-04 00:41:40|5511.36|5510.66|5510.99|5510.29|5511.49|5510.79|5510.99|5510.29|43
1725410510000|2024-09-04 00:41:50|5511.11|5510.41|5510.74|5510.04|5511.24|5510.54|5510.49|5509.79|67
1725410520000|2024-09-04 00:42:00|5510.61|5509.91|5509.99|5509.29|5510.61|5509.91|5509.74|5509.04|74
1725410530000|2024-09-04 00:42:10|5509.86|5509.16|5509.24|5508.54|5509.86|5509.16|5508.49|5507.79|159
1725410540000|2024-09-04 00:42:20|5508.99|5508.29|5509.49|5508.79|5509.99|5509.29|5508.99|5508.29|59
1725410550000|2024-09-04 00:42:30|5509.24|5508.54|5509.49|5508.79|5509.61|5508.91|5509.24|5508.54|20
1725410560000|2024-09-04 00:42:40|5509.24|5508.54|5509.74|5509.04|5509.74|5509.04|5509.24|5508.54|42
1725410570000|2024-09-04 00:42:50|5509.86|5509.16|5509.49|5508.79|5509.86|5509.16|5509.24|5508.54|32
1725410580000|2024-09-04 00:43:00|5509.24|5508.54|5508.49|5507.79|5509.49|5508.79|5508.24|5507.54|89
1725410590000|2024-09-04 00:43:10|5508.61|5507.91|5507.74|5507.04|5508.61|5507.91|5507.49|5506.79|80
1725410600000|2024-09-04 00:43:20|5507.61|5506.91|5506.74|5506.04|5507.61|5506.91|5506.49|5505.79|301
1725410610000|2024-09-04 00:43:30|5506.99|5506.29|5506.99|5506.29|5507.24|5506.54|5506.74|5506.04|89
1725410620000|2024-09-04 00:43:40|5507.24|5506.54|5508.49|5507.79|5508.49|5507.79|5506.99|5506.29|136
1725410630000|2024-09-04 00:43:50|5508.61|5507.91|5508.49|5507.79|5508.74|5508.04|5508.49|5507.79|108
1725410640000|2024-09-04 00:44:00|5508.36|5507.66|5506.99|5506.29|5508.36|5507.66|5506.99|5506.29|111
1725410650000|2024-09-04 00:44:10|5506.74|5506.04|5506.49|5505.79|5506.74|5506.04|5503.74|5503.04|708
1725410660000|2024-09-04 00:44:20|5506.61|5505.91|5506.61|5505.91|5506.74|5506.04|5505.74|5505.04|121
1725410670000|2024-09-04 00:44:30|5506.49|5505.79|5507.74|5507.04|5507.74|5507.04|5506.49|5505.79|84
1725410680000|2024-09-04 00:44:40|5507.61|5506.91|5507.49|5506.79|5507.61|5506.91|5507.49|5506.79|31
1725410690000|2024-09-04 00:44:50|5507.36|5506.66|5507.11|5506.41|5507.36|5506.66|5506.99|5506.29|31
1725410700000|2024-09-04 00:45:00|5506.99|5506.29|5505.99|5505.29|5507.24|5506.54|5505.49|5504.79|166
1725410710000|2024-09-04 00:45:10|5506.11|5505.41|5506.99|5506.29|5506.99|5506.29|5505.74|5505.04|108
1725410720000|2024-09-04 00:45:20|5507.11|5506.41|5507.74|5507.04|5507.74|5507.04|5506.99|5506.29|72
1725410730000|2024-09-04 00:45:30|5507.99|5507.29|5507.49|5506.79|5507.99|5507.29|5507.49|5506.79|44
1725410740000|2024-09-04 00:45:40|5507.74|5507.04|5507.74|5507.04|5508.24|5507.54|5507.74|5507.04|42
1725410750000|2024-09-04 00:45:50|5507.99|5507.29|5507.99|5507.29|5507.99|5507.29|5507.74|5507.04|15
1725410760000|2024-09-04 00:46:00|5508.24|5507.54|5510.24|5509.54|5510.24|5509.54|5508.24|5507.54|153
1725410770000|2024-09-04 00:46:10|5510.36|5509.66|5509.49|5508.79|5510.61|5509.91|5509.49|5508.79|88
1725410780000|2024-09-04 00:46:20|5509.24|5508.54|5508.49|5507.79|5509.24|5508.54|5508.24|5507.54|161
1725410790000|2024-09-04 00:46:30|5508.86|5508.16|5509.24|5508.54|5509.49|5508.79|5508.86|5508.16|61
1725410800000|2024-09-04 00:46:40|5509.49|5508.79|5509.99|5509.29|5510.24|5509.54|5509.49|5508.79|42
1725410810000|2024-09-04 00:46:50|5510.11|5509.41|5510.24|5509.54|5510.24|5509.54|5509.74|5509.04|36
1725410820000|2024-09-04 00:47:00|5510.11|5509.41|5509.99|5509.29|5510.24|5509.54|5509.74|5509.04|57
1725410830000|2024-09-04 00:47:10|5509.86|5509.16|5509.74|5509.04|5510.24|5509.54|5509.74|5509.04|21
1725410840000|2024-09-04 00:47:20|5509.86|5509.16|5509.74|5509.04|5509.99|5509.29|5509.74|5509.04|26
1725410850000|2024-09-04 00:47:30|5509.61|5508.91|5509.99|5509.29|5509.99|5509.29|5509.61|5508.91|37
1725410860000|2024-09-04 00:47:40|5510.24|5509.54|5510.49|5509.79|5510.49|5509.79|5510.24|5509.54|22
1725410870000|2024-09-04 00:47:50|5510.24|5509.54|5509.99|5509.29|5510.24|5509.54|5509.61|5508.91|55
1725410880000|2024-09-04 00:48:00|5510.24|5509.54|5509.74|5509.04|5510.24|5509.54|5509.49|5508.79|46
1725410890000|2024-09-04 00:48:10|5509.49|5508.79|5510.24|5509.54|5510.24|5509.54|5509.24|5508.54|44
1725410900000|2024-09-04 00:48:20|5510.49|5509.79|5510.49|5509.79|5510.74|5510.04|5510.24|5509.54|67
1725410910000|2024-09-04 00:48:30|5510.61|5509.91|5511.61|5510.91|5511.74|5511.04|5510.61|5509.91|66
1725410920000|2024-09-04 00:48:40|5511.74|5511.04|5511.99|5511.29|5511.99|5511.29|5511.74|5511.04|35
1725410930000|2024-09-04 00:48:50|5511.86|5511.16|5512.49|5511.79|5512.49|5511.79|5511.86|5511.16|60
1725410940000|2024-09-04 00:49:00|5512.61|5511.91|5512.24|5511.54|5512.61|5511.91|5512.24|5511.54|53
1725410950000|2024-09-04 00:49:10|5512.49|5511.79|5512.24|5511.54|5512.49|5511.79|5512.24|5511.54|7
1725410960000|2024-09-04 00:49:20|5512.11|5511.41|5512.24|5511.54|5512.24|5511.54|5511.49|5510.79|49
1725410970000|2024-09-04 00:49:30|5512.11|5511.41|5512.49|5511.79|5512.49|5511.79|5511.99|5511.29|23
1725410980000|2024-09-04 00:49:40|5512.36|5511.66|5512.74|5512.04|5512.74|5512.04|5512.24|5511.54|44
1725410990000|2024-09-04 00:49:50|5512.49|5511.79|5512.74|5512.04|5512.86|5512.16|5512.49|5511.79|35
1725411000000|2024-09-04 00:50:00|5512.86|5512.16|5512.24|5511.54|5512.99|5512.29|5511.74|5511.04|257
1725411010000|2024-09-04 00:50:10|5512.36|5511.66|5513.74|5513.04|5513.74|5513.04|5511.99|5511.29|413
1725411020000|2024-09-04 00:50:20|5513.49|5512.79|5513.74|5513.04|5513.74|5513.04|5513.49|5512.79|50
1725411030000|2024-09-04 00:50:30|5513.99|5513.29|5513.49|5512.79|5514.24|5513.54|5513.49|5512.79|89
1725411040000|2024-09-04 00:50:40|5513.36|5512.66|5513.49|5512.79|5513.49|5512.79|5513.24|5512.54|24
1725411050000|2024-09-04 00:50:50|5513.36|5512.66|5513.49|5512.79|5513.49|5512.79|5513.24|5512.54|29
1725411060000|2024-09-04 00:51:00|5513.74|5513.04|5512.99|5512.29|5513.74|5513.04|5512.99|5512.29|42
1725411070000|2024-09-04 00:51:10|5512.74|5512.04|5512.74|5512.04|5512.74|5512.04|5512.49|5511.79|59
1725411080000|2024-09-04 00:51:20|5512.86|5512.16|5512.74|5512.04|5512.86|5512.16|5512.49|5511.79|38
1725411090000|2024-09-04 00:51:30|5512.99|5512.29|5512.49|5511.79|5512.99|5512.29|5512.49|5511.79|29
1725411100000|2024-09-04 00:51:40|5512.24|5511.54|5511.99|5511.29|5512.24|5511.54|5511.74|5511.04|60
1725411110000|2024-09-04 00:51:50|5511.86|5511.16|5512.24|5511.54|5512.24|5511.54|5511.86|5511.16|9
1725411120000|2024-09-04 00:52:00|5512.49|5511.79|5511.99|5511.29|5512.49|5511.79|5511.99|5511.29|35
1725411130000|2024-09-04 00:52:10|5511.74|5511.04|5510.99|5510.29|5511.99|5511.29|5510.99|5510.29|47
1725411140000|2024-09-04 00:52:20|5511.11|5510.41|5509.99|5509.29|5511.11|5510.41|5509.99|5509.29|70
1725411150000|2024-09-04 00:52:30|5509.74|5509.04|5508.99|5508.29|5509.99|5509.29|5508.99|5508.29|87
1725411160000|2024-09-04 00:52:40|5508.74|5508.04|5507.74|5507.04|5508.74|5508.04|5507.49|5506.79|111
1725411170000|2024-09-04 00:52:50|5507.86|5507.16|5506.99|5506.29|5507.99|5507.29|5506.49|5505.79|198
1725411180000|2024-09-04 00:53:00|5507.24|5506.54|5505.99|5505.29|5507.74|5507.04|5505.99|5505.29|252
1725411190000|2024-09-04 00:53:10|5505.86|5505.16|5505.74|5505.04|5505.86|5505.16|5504.49|5503.79|163
1725411200000|2024-09-04 00:53:20|5505.49|5504.79|5504.74|5504.04|5505.74|5505.04|5504.49|5503.79|219
1725411210000|2024-09-04 00:53:30|5504.86|5504.16|5504.99|5504.29|5505.49|5504.79|5504.86|5504.16|73
1725411220000|2024-09-04 00:53:40|5504.74|5504.04|5504.49|5503.79|5504.99|5504.29|5504.49|5503.79|85
1725411230000|2024-09-04 00:53:50|5504.61|5503.91|5504.74|5504.04|5505.24|5504.54|5504.49|5503.79|84
1725411240000|2024-09-04 00:54:00|5504.61|5503.91|5502.86|5502.16|5504.99|5504.29|5502.74|5502.04|240
1725411250000|2024-09-04 00:54:10|5502.99|5502.29|5503.36|5502.66|5503.49|5502.79|5502.74|5502.04|113
1725411260000|2024-09-04 00:54:20|5503.49|5502.79|5503.24|5502.54|5503.99|5503.29|5502.74|5502.04|174
1725411270000|2024-09-04 00:54:30|5503.74|5503.04|5504.24|5503.54|5504.61|5503.91|5503.74|5503.04|85
1725411280000|2024-09-04 00:54:40|5504.11|5503.41|5503.24|5502.54|5504.11|5503.41|5502.74|5502.04|110
1725411290000|2024-09-04 00:54:50|5502.99|5502.29|5503.24|5502.54|5503.49|5502.79|5502.74|5502.04|174
1725411300000|2024-09-04 00:55:00|5503.49|5502.79|5502.99|5502.29|5503.49|5502.79|5502.49|5501.79|149
1725411310000|2024-09-04 00:55:10|5502.74|5502.04|5503.74|5503.04|5504.11|5503.41|5502.49|5501.79|208
1725411320000|2024-09-04 00:55:20|5503.99|5503.29|5503.99|5503.29|5504.74|5504.04|5503.99|5503.29|133
1725411330000|2024-09-04 00:55:30|5504.11|5503.41|5503.11|5502.41|5504.24|5503.54|5502.74|5502.04|183
1725411340000|2024-09-04 00:55:40|5503.24|5502.54|5503.74|5503.04|5503.74|5503.04|5502.99|5502.29|45
1725411350000|2024-09-04 00:55:50|5503.86|5503.16|5505.74|5505.04|5505.74|5505.04|5503.86|5503.16|61
1725411360000|2024-09-04 00:56:00|5505.24|5504.54|5504.61|5503.91|5505.24|5504.54|5504.24|5503.54|198
1725411370000|2024-09-04 00:56:10|5504.99|5504.29|5505.49|5504.79|5506.24|5505.54|5504.86|5504.16|91
1725411380000|2024-09-04 00:56:20|5505.74|5505.04|5504.49|5503.79|5505.74|5505.04|5504.24|5503.54|223
1725411390000|2024-09-04 00:56:30|5503.99|5503.29|5504.49|5503.79|5504.49|5503.79|5503.99|5503.29|54
1725411400000|2024-09-04 00:56:40|5504.61|5503.91|5504.86|5504.16|5504.99|5504.29|5504.49|5503.79|23
1725411410000|2024-09-04 00:56:50|5504.74|5504.04|5504.49|5503.79|5505.24|5504.54|5504.24|5503.54|93
1725411420000|2024-09-04 00:57:00|5504.36|5503.66|5505.49|5504.79|5505.49|5504.79|5504.24|5503.54|38
1725411430000|2024-09-04 00:57:10|5505.36|5504.66|5504.24|5503.54|5505.49|5504.79|5503.86|5503.16|90
1725411440000|2024-09-04 00:57:20|5504.11|5503.41|5502.99|5502.29|5504.74|5504.04|5502.99|5502.29|156
1725411450000|2024-09-04 00:57:30|5503.24|5502.54|5501.74|5501.04|5503.24|5502.54|5501.74|5501.04|208
1725411460000|2024-09-04 00:57:40|5498.49|5497.79|5498.49|5497.79|5498.99|5498.29|5497.74|5497.04|1001
1725411470000|2024-09-04 00:57:50|5498.24|5497.54|5497.61|5496.91|5498.49|5497.79|5496.49|5495.79|666
1725411480000|2024-09-04 00:58:00|5497.74|5497.04|5499.24|5498.54|5499.49|5498.79|5497.74|5497.04|368
1725411490000|2024-09-04 00:58:10|5498.99|5498.29|5499.74|5499.04|5499.74|5499.04|5498.49|5497.79|258
1725411500000|2024-09-04 00:58:20|5500.24|5499.54|5499.99|5499.29|5500.99|5500.29|5499.74|5499.04|193
1725411510000|2024-09-04 00:58:30|5500.24|5499.54|5498.86|5498.16|5500.74|5500.04|5498.74|5498.04|133
1725411520000|2024-09-04 00:58:40|5498.99|5498.29|5500.74|5500.04|5500.74|5500.04|5498.86|5498.16|103
1725411530000|2024-09-04 00:58:50|5500.99|5500.29|5500.49|5499.79|5500.99|5500.29|5499.74|5499.04|240
1725411540000|2024-09-04 00:59:00|5499.99|5499.29|5499.36|5498.66|5500.49|5499.79|5498.74|5498.04|267
1725411550000|2024-09-04 00:59:10|5499.24|5498.54|5500.49|5499.79|5500.74|5500.04|5498.99|5498.29|134
1725411560000|2024-09-04 00:59:20|5499.24|5498.54|5498.49|5497.79|5499.49|5498.79|5497.24|5496.54|437
1725411570000|2024-09-04 00:59:30|5498.61|5497.91|5498.49|5497.79|5499.49|5498.79|5498.49|5497.79|150
1725411580000|2024-09-04 00:59:40|5498.61|5497.91|5498.49|5497.79|5498.61|5497.91|5497.74|5497.04|109
1725411590000|2024-09-04 00:59:50|5497.99|5497.29|5498.24|5497.54|5498.74|5498.04|5497.24|5496.54|143
1725411600000|2024-09-04 01:00:00|5498.36|5497.66|5499.24|5498.54|5499.74|5499.04|5498.24|5497.54|203
1725411610000|2024-09-04 01:00:10|5499.49|5498.79|5500.24|5499.54|5500.74|5500.04|5499.49|5498.79|82
1725411620000|2024-09-04 01:00:20|5500.49|5499.79|5500.24|5499.54|5500.86|5500.16|5500.24|5499.54|82
1725411630000|2024-09-04 01:00:30|5500.36|5499.66|5499.49|5498.79|5500.74|5500.04|5499.49|5498.79|157
1725411640000|2024-09-04 01:00:40|5499.74|5499.04|5499.24|5498.54|5499.99|5499.29|5498.99|5498.29|88
1725411650000|2024-09-04 01:00:50|5498.99|5498.29|5498.61|5497.91|5499.49|5498.79|5498.49|5497.79|89
1725411660000|2024-09-04 01:01:00|5498.49|5497.79|5497.99|5497.29|5498.99|5498.29|5497.99|5497.29|134
1725411670000|2024-09-04 01:01:10|5497.86|5497.16|5497.74|5497.04|5497.86|5497.16|5496.99|5496.29|212
1725411680000|2024-09-04 01:01:20|5497.99|5497.29|5498.49|5497.79|5498.49|5497.79|5497.49|5496.79|131
1725411690000|2024-09-04 01:01:30|5498.24|5497.54|5496.99|5496.29|5498.49|5497.79|5496.99|5496.29|109
1725411700000|2024-09-04 01:01:40|5497.11|5496.41|5496.61|5495.91|5497.11|5496.41|5496.49|5495.79|78
1725411710000|2024-09-04 01:01:50|5496.74|5496.04|5496.74|5496.04|5497.24|5496.54|5496.49|5495.79|111
1725411720000|2024-09-04 01:02:00|5496.99|5496.29|5497.99|5497.29|5497.99|5497.29|5496.99|5496.29|130
1725411730000|2024-09-04 01:02:10|5497.86|5497.16|5497.74|5497.04|5497.99|5497.29|5497.49|5496.79|57
1725411740000|2024-09-04 01:02:20|5497.99|5497.29|5497.74|5497.04|5498.24|5497.54|5496.24|5495.54|248
1725411750000|2024-09-04 01:02:30|5497.49|5496.79|5496.61|5495.91|5497.49|5496.79|5496.49|5495.79|115
1725411760000|2024-09-04 01:02:40|5496.74|5496.04|5497.49|5496.79|5497.49|5496.79|5495.24|5494.54|388
1725411770000|2024-09-04 01:02:50|5497.74|5497.04|5498.49|5497.79|5498.99|5498.29|5497.74|5497.04|88
1725411780000|2024-09-04 01:03:00|5498.36|5497.66|5497.49|5496.79|5498.36|5497.66|5495.99|5495.29|226
1725411790000|2024-09-04 01:03:10|5497.36|5496.66|5497.61|5496.91|5497.61|5496.91|5496.99|5496.29|157
1725411800000|2024-09-04 01:03:20|5497.74|5497.04|5497.49|5496.79|5497.99|5497.29|5497.49|5496.79|70
1725411810000|2024-09-04 01:03:30|5497.24|5496.54|5497.24|5496.54|5497.49|5496.79|5496.99|5496.29|61
1725411820000|2024-09-04 01:03:40|5496.99|5496.29|5497.99|5497.29|5498.24|5497.54|5496.99|5496.29|32
1725411830000|2024-09-04 01:03:50|5497.49|5496.79|5498.49|5497.79|5498.49|5497.79|5497.49|5496.79|157
1725411840000|2024-09-04 01:04:00|5498.74|5498.04|5499.24|5498.54|5499.24|5498.54|5498.49|5497.79|94
1725411850000|2024-09-04 01:04:10|5499.49|5498.79|5499.24|5498.54|5499.74|5499.04|5498.74|5498.04|82
1725411860000|2024-09-04 01:04:20|5499.11|5498.41|5499.61|5498.91|5499.61|5498.91|5499.11|5498.41|19
1725411870000|2024-09-04 01:04:30|5499.49|5498.79|5500.36|5499.66|5500.49|5499.79|5499.49|5498.79|55
1725411880000|2024-09-04 01:04:40|5500.24|5499.54|5500.49|5499.79|5500.74|5500.04|5500.24|5499.54|59
1725411890000|2024-09-04 01:04:50|5500.74|5500.04|5499.99|5499.29|5500.74|5500.04|5499.86|5499.16|60
1725411900000|2024-09-04 01:05:00|5499.74|5499.04|5498.99|5498.29|5499.74|5499.04|5498.74|5498.04|108
1725411910000|2024-09-04 01:05:10|5499.24|5498.54|5500.74|5500.04|5500.74|5500.04|5498.74|5498.04|122
1725411920000|2024-09-04 01:05:20|5500.49|5499.79|5499.49|5498.79|5500.49|5499.79|5499.49|5498.79|68
1725411930000|2024-09-04 01:05:30|5499.61|5498.91|5499.74|5499.04|5499.74|5499.04|5499.49|5498.79|38
1725411940000|2024-09-04 01:05:40|5499.99|5499.29|5500.74|5500.04|5500.74|5500.04|5499.99|5499.29|175
1725411950000|2024-09-04 01:05:50|5501.74|5501.04|5502.24|5501.54|5502.74|5502.04|5501.74|5501.04|312
1725411960000|2024-09-04 01:06:00|5502.36|5501.66|5502.74|5502.04|5502.99|5502.29|5502.24|5501.54|173
1725411970000|2024-09-04 01:06:10|5502.61|5501.91|5502.99|5502.29|5502.99|5502.29|5502.24|5501.54|67
1725411980000|2024-09-04 01:06:20|5503.11|5502.41|5502.74|5502.04|5503.49|5502.79|5502.74|5502.04|148
1725411990000|2024-09-04 01:06:30|5502.99|5502.29|5502.24|5501.54|5502.99|5502.29|5502.24|5501.54|58
1725412000000|2024-09-04 01:06:40|5501.99|5501.29|5502.24|5501.54|5502.49|5501.79|5501.74|5501.04|82
1725412010000|2024-09-04 01:06:50|5501.99|5501.29|5502.49|5501.79|5502.49|5501.79|5501.99|5501.29|49
1725412020000|2024-09-04 01:07:00|5502.61|5501.91|5501.74|5501.04|5502.61|5501.91|5501.74|5501.04|44
1725412030000|2024-09-04 01:07:10|5501.49|5500.79|5501.74|5501.04|5501.74|5501.04|5501.49|5500.79|33
1725412040000|2024-09-04 01:07:20|5501.61|5500.91|5501.49|5500.79|5501.61|5500.91|5501.24|5500.54|59
1725412050000|2024-09-04 01:07:30|5501.61|5500.91|5501.49|5500.79|5501.74|5501.04|5501.49|5500.79|19
1725412060000|2024-09-04 01:07:40|5501.61|5500.91|5501.61|5500.91|5501.99|5501.29|5501.49|5500.79|30
1725412070000|2024-09-04 01:07:50|5501.49|5500.79|5501.49|5500.79|5501.99|5501.29|5501.49|5500.79|27
1725412080000|2024-09-04 01:08:00|5501.74|5501.04|5501.24|5500.54|5501.74|5501.04|5501.24|5500.54|30
1725412090000|2024-09-04 01:08:10|5501.36|5500.66|5501.24|5500.54|5501.49|5500.79|5500.99|5500.29|59
1725412100000|2024-09-04 01:08:20|5501.49|5500.79|5502.11|5501.41|5502.49|5501.79|5501.49|5500.79|79
1725412110000|2024-09-04 01:08:30|5502.24|5501.54|5503.49|5502.79|5503.49|5502.79|5502.24|5501.54|92
1725412120000|2024-09-04 01:08:40|5503.61|5502.91|5503.74|5503.04|5503.86|5503.16|5503.24|5502.54|72
1725412130000|2024-09-04 01:08:50|5503.86|5503.16|5504.11|5503.41|5504.11|5503.41|5503.49|5502.79|62
1725412140000|2024-09-04 01:09:00|5504.24|5503.54|5503.74|5503.04|5504.24|5503.54|5503.49|5502.79|50
1725412150000|2024-09-04 01:09:10|5504.24|5503.54|5504.74|5504.04|5504.74|5504.04|5503.74|5503.04|82
1725412160000|2024-09-04 01:09:20|5504.86|5504.16|5505.24|5504.54|5505.49|5504.79|5504.86|5504.16|233
1725412170000|2024-09-04 01:09:30|5505.11|5504.41|5504.74|5504.04|5505.11|5504.41|5504.74|5504.04|79
1725412180000|2024-09-04 01:09:40|5504.99|5504.29|5504.49|5503.79|5504.99|5504.29|5504.49|5503.79|36
1725412190000|2024-09-04 01:09:50|5504.61|5503.91|5505.24|5504.54|5505.24|5504.54|5504.61|5503.91|60
1725412200000|2024-09-04 01:10:00|5505.49|5504.79|5505.24|5504.54|5505.49|5504.79|5505.24|5504.54|41
1725412210000|2024-09-04 01:10:10|5505.11|5504.41|5504.74|5504.04|5505.24|5504.54|5504.74|5504.04|95
1725412220000|2024-09-04 01:10:20|5504.49|5503.79|5504.11|5503.41|5504.49|5503.79|5503.99|5503.29|59
1725412230000|2024-09-04 01:10:30|5503.99|5503.29|5503.99|5503.29|5504.24|5503.54|5503.49|5502.79|179
1725412240000|2024-09-04 01:10:40|5503.74|5503.04|5503.49|5502.79|5503.74|5503.04|5503.24|5502.54|55
1725412250000|2024-09-04 01:10:50|5503.36|5502.66|5502.74|5502.04|5503.36|5502.66|5502.49|5501.79|127
1725412260000|2024-09-04 01:11:00|5502.61|5501.91|5502.99|5502.29|5502.99|5502.29|5502.24|5501.54|55
1725412270000|2024-09-04 01:11:10|5503.24|5502.54|5502.24|5501.54|5503.24|5502.54|5501.74|5501.04|91
1725412280000|2024-09-04 01:11:20|5502.36|5501.66|5502.99|5502.29|5502.99|5502.29|5502.24|5501.54|22
1725412290000|2024-09-04 01:11:30|5502.86|5502.16|5503.74|5503.04|5503.74|5503.04|5502.86|5502.16|36
1725412300000|2024-09-04 01:11:40|5503.61|5502.91|5502.99|5502.29|5503.61|5502.91|5502.99|5502.29|13
1725412310000|2024-09-04 01:11:50|5502.74|5502.04|5502.74|5502.04|5502.74|5502.04|5502.49|5501.79|23
1725412320000|2024-09-04 01:12:00|5502.61|5501.91|5502.11|5501.41|5502.61|5501.91|5501.99|5501.29|42
1725412330000|2024-09-04 01:12:10|5502.24|5501.54|5502.99|5502.29|5502.99|5502.29|5501.99|5501.29|49
1725412340000|2024-09-04 01:12:20|5503.24|5502.54|5503.24|5502.54|5503.24|5502.54|5502.99|5502.29|50
1725412350000|2024-09-04 01:12:30|5503.36|5502.66|5503.49|5502.79|5503.74|5503.04|5503.36|5502.66|37
1725412360000|2024-09-04 01:12:40|5503.74|5503.04|5503.99|5503.29|5504.11|5503.41|5503.74|5503.04|22
1725412370000|2024-09-04 01:12:50|5504.11|5503.41|5504.99|5504.29|5504.99|5504.29|5504.11|5503.41|47
1725412380000|2024-09-04 01:13:00|5504.86|5504.16|5504.74|5504.04|5504.86|5504.16|5504.49|5503.79|36
1725412390000|2024-09-04 01:13:10|5504.61|5503.91|5504.49|5503.79|5504.61|5503.91|5504.24|5503.54|21
1725412400000|2024-09-04 01:13:20|5504.24|5503.54|5504.49|5503.79|5504.49|5503.79|5504.24|5503.54|16
1725412410000|2024-09-04 01:13:30|5504.24|5503.54|5504.49|5503.79|5504.49|5503.79|5504.24|5503.54|14
1725412420000|2024-09-04 01:13:40|5504.36|5503.66|5504.49|5503.79|5504.49|5503.79|5504.24|5503.54|19
1725412430000|2024-09-04 01:13:50|5504.36|5503.66|5503.99|5503.29|5504.49|5503.79|5503.99|5503.29|31
1725412440000|2024-09-04 01:14:00|5504.24|5503.54|5504.49|5503.79|5504.74|5504.04|5504.24|5503.54|57
1725412450000|2024-09-04 01:14:10|5504.24|5503.54|5503.99|5503.29|5504.24|5503.54|5503.74|5503.04|28
1725412460000|2024-09-04 01:14:20|5503.86|5503.16|5503.99|5503.29|5504.11|5503.41|5503.74|5503.04|26
1725412470000|2024-09-04 01:14:30|5503.74|5503.04|5503.74|5503.04|5503.99|5503.29|5503.74|5503.04|20
1725412480000|2024-09-04 01:14:40|5503.49|5502.79|5504.24|5503.54|5504.24|5503.54|5503.49|5502.79|16
1725412490000|2024-09-04 01:14:50|5504.11|5503.41|5503.99|5503.29|5504.24|5503.54|5503.99|5503.29|18
1725412500000|2024-09-04 01:15:00|5503.74|5503.04|5504.24|5503.54|5504.24|5503.54|5503.74|5503.04|28
1725412510000|2024-09-04 01:15:10|5504.11|5503.41|5503.74|5503.04|5504.24|5503.54|5503.74|5503.04|44
1725412520000|2024-09-04 01:15:20|5503.61|5502.91|5503.74|5503.04|5503.99|5503.29|5503.49|5502.79|39
1725412530000|2024-09-04 01:15:30|5503.61|5502.91|5503.49|5502.79|5503.86|5503.16|5503.49|5502.79|35
1725412540000|2024-09-04 01:15:40|5503.74|5503.04|5503.24|5502.54|5503.74|5503.04|5503.11|5502.41|25
1725412550000|2024-09-04 01:15:50|5503.49|5502.79|5503.74|5503.04|5503.99|5503.29|5503.49|5502.79|56
1725412560000|2024-09-04 01:16:00|5503.61|5502.91|5501.99|5501.29|5503.61|5502.91|5501.99|5501.29|69
1725412570000|2024-09-04 01:16:10|5502.24|5501.54|5502.49|5501.79|5502.61|5501.91|5501.99|5501.29|46
1725412580000|2024-09-04 01:16:20|5502.24|5501.54|5502.24|5501.54|5502.49|5501.79|5501.74|5501.04|101
1725412590000|2024-09-04 01:16:30|5502.11|5501.41|5502.49|5501.79|5502.49|5501.79|5501.74|5501.04|32
1725412600000|2024-09-04 01:16:40|5502.61|5501.91|5503.74|5503.04|5503.74|5503.04|5502.61|5501.91|54
1725412610000|2024-09-04 01:16:50|5503.99|5503.29|5503.74|5503.04|5503.99|5503.29|5503.49|5502.79|37
1725412620000|2024-09-04 01:17:00|5503.86|5503.16|5502.74|5502.04|5503.86|5503.16|5502.74|5502.04|25
1725412630000|2024-09-04 01:17:10|5502.86|5502.16|5503.24|5502.54|5503.24|5502.54|5502.86|5502.16|18
1725412640000|2024-09-04 01:17:20|5502.99|5502.29|5502.74|5502.04|5503.49|5502.79|5502.74|5502.04|33
1725412650000|2024-09-04 01:17:30|5502.86|5502.16|5502.74|5502.04|5503.24|5502.54|5502.74|5502.04|18
1725412660000|2024-09-04 01:17:40|5502.61|5501.91|5501.49|5500.79|5502.61|5501.91|5500.99|5500.29|174
1725412670000|2024-09-04 01:17:50|5501.74|5501.04|5500.99|5500.29|5501.74|5501.04|5500.99|5500.29|38
1725412680000|2024-09-04 01:18:00|5501.11|5500.41|5500.74|5500.04|5501.49|5500.79|5500.74|5500.04|53
1725412690000|2024-09-04 01:18:10|5500.99|5500.29|5499.49|5498.79|5500.99|5500.29|5499.24|5498.54|208
1725412700000|2024-09-04 01:18:20|5499.61|5498.91|5499.24|5498.54|5499.99|5499.29|5499.24|5498.54|126
1725412710000|2024-09-04 01:18:30|5499.11|5498.41|5498.99|5498.29|5499.11|5498.41|5498.86|5498.16|48
1725412720000|2024-09-04 01:18:40|5498.86|5498.16|5498.99|5498.29|5499.24|5498.54|5498.74|5498.04|47
1725412730000|2024-09-04 01:18:50|5499.24|5498.54|5498.74|5498.04|5499.24|5498.54|5498.49|5497.79|62
1725412740000|2024-09-04 01:19:00|5498.99|5498.29|5499.24|5498.54|5499.24|5498.54|5498.86|5498.16|69
1725412750000|2024-09-04 01:19:10|5499.36|5498.66|5498.49|5497.79|5499.36|5498.66|5498.49|5497.79|61
1725412760000|2024-09-04 01:19:20|5498.74|5498.04|5498.49|5497.79|5498.99|5498.29|5498.36|5497.66|54
1725412770000|2024-09-04 01:19:30|5498.36|5497.66|5497.74|5497.04|5498.99|5498.29|5497.74|5497.04|136
1725412780000|2024-09-04 01:19:40|5497.49|5496.79|5497.74|5497.04|5497.99|5497.29|5497.49|5496.79|41
1725412790000|2024-09-04 01:19:50|5497.86|5497.16|5495.49|5494.79|5497.86|5497.16|5494.99|5494.29|221
1725412800000|2024-09-04 01:20:00|5495.74|5495.04|5496.99|5496.29|5496.99|5496.29|5495.74|5495.04|93
1725412810000|2024-09-04 01:20:10|5497.11|5496.41|5498.24|5497.54|5498.24|5497.54|5496.99|5496.29|118
1725412820000|2024-09-04 01:20:20|5498.11|5497.41|5497.24|5496.54|5498.11|5497.41|5497.24|5496.54|64
1725412830000|2024-09-04 01:20:30|5497.36|5496.66|5497.49|5496.79|5497.74|5497.04|5497.36|5496.66|21
1725412840000|2024-09-04 01:20:40|5497.24|5496.54|5497.99|5497.29|5497.99|5497.29|5497.24|5496.54|39
1725412850000|2024-09-04 01:20:50|5498.11|5497.41|5498.24|5497.54|5498.24|5497.54|5497.99|5497.29|24
1725412860000|2024-09-04 01:21:00|5498.36|5497.66|5498.99|5498.29|5498.99|5498.29|5498.36|5497.66|49
1725412870000|2024-09-04 01:21:10|5499.24|5498.54|5500.08|5499.38|5500.08|5499.38|5498.99|5498.29|82
1725412880000|2024-09-04 01:21:20|5500.12|5499.42|5501.61|5500.91|5501.74|5501.04|5500.12|5499.42|138
1725412890000|2024-09-04 01:21:30|5501.73|5501.03|5501.52|5500.82|5501.74|5501.04|5501.44|5500.74|43
1725412900000|2024-09-04 01:21:40|5501.4|5500.7|5500.72|5500.02|5501.72|5501.02|5500.72|5500.02|84
1725412910000|2024-09-04 01:21:50|5500.84|5500.14|5500.97|5500.27|5501.09|5500.39|5500.59|5499.89|40
1725412920000|2024-09-04 01:22:00|5501.09|5500.39|5500.97|5500.27|5501.09|5500.39|5500.22|5499.52|134
1725412930000|2024-09-04 01:22:10|5500.84|5500.14|5500.97|5500.27|5500.97|5500.27|5500.47|5499.77|35
1725412940000|2024-09-04 01:22:20|5501.09|5500.39|5501.22|5500.52|5501.22|5500.52|5500.22|5499.52|47
1725412950000|2024-09-04 01:22:30|5500.97|5500.27|5500.22|5499.52|5500.97|5500.27|5500.22|5499.52|63
1725412960000|2024-09-04 01:22:40|5500.34|5499.64|5500.47|5499.77|5500.97|5500.27|5500.09|5499.39|82
1725412970000|2024-09-04 01:22:50|5500.72|5500.02|5500.22|5499.52|5500.72|5500.02|5500.22|5499.52|150
1725412980000|2024-09-04 01:23:00|5499.72|5499.02|5500.22|5499.52|5500.47|5499.77|5499.72|5499.02|64
1725412990000|2024-09-04 01:23:10|5500.34|5499.64|5500.22|5499.52|5500.47|5499.77|5499.97|5499.27|41
1725413000000|2024-09-04 01:23:20|5500.47|5499.77|5499.97|5499.27|5500.72|5500.02|5499.97|5499.27|59
1725413010000|2024-09-04 01:23:30|5499.72|5499.02|5500.09|5499.39|5500.22|5499.52|5499.47|5498.77|39
1725413020000|2024-09-04 01:23:40|5499.97|5499.27|5499.97|5499.27|5500.72|5500.02|5499.97|5499.27|98
1725413030000|2024-09-04 01:23:50|5500.09|5499.39|5500.09|5499.39|5500.09|5499.39|5499.97|5499.27|50
1725413040000|2024-09-04 01:24:00|5500.22|5499.52|5499.97|5499.27|5500.47|5499.77|5499.97|5499.27|39
1725413050000|2024-09-04 01:24:10|5500.22|5499.52|5499.22|5498.52|5500.47|5499.77|5498.72|5498.02|81
1725413060000|2024-09-04 01:24:20|5499.34|5498.64|5499.47|5498.77|5499.47|5498.77|5499.22|5498.52|14
1725413070000|2024-09-04 01:24:30|5499.72|5499.02|5498.47|5497.77|5499.72|5499.02|5498.47|5497.77|80
1725413080000|2024-09-04 01:24:40|5498.59|5497.89|5498.22|5497.52|5498.59|5497.89|5497.97|5497.27|58
1725413090000|2024-09-04 01:24:50|5498.34|5497.64|5496.47|5495.77|5498.34|5497.64|5496.47|5495.77|146
1725413100000|2024-09-04 01:25:00|5496.59|5495.89|5496.47|5495.77|5496.97|5496.27|5496.22|5495.52|152
1725413110000|2024-09-04 01:25:10|5496.72|5496.02|5496.47|5495.77|5497.34|5496.64|5496.47|5495.77|150
1725413120000|2024-09-04 01:25:20|5496.59|5495.89|5497.22|5496.52|5497.72|5497.02|5496.22|5495.52|203
1725413130000|2024-09-04 01:25:30|5497.34|5496.64|5498.09|5497.39|5498.22|5497.52|5497.22|5496.52|65
1725413140000|2024-09-04 01:25:40|5497.97|5497.27|5498.84|5498.14|5498.84|5498.14|5497.97|5497.27|25
1725413150000|2024-09-04 01:25:50|5498.97|5498.27|5498.22|5497.52|5499.22|5498.52|5497.97|5497.27|65
1725413160000|2024-09-04 01:26:00|5497.97|5497.27|5498.22|5497.52|5498.22|5497.52|5497.97|5497.27|24
1725413170000|2024-09-04 01:26:10|5498.47|5497.77|5498.72|5498.02|5498.97|5498.27|5498.34|5497.64|70
1725413180000|2024-09-04 01:26:20|5498.84|5498.14|5498.97|5498.27|5499.47|5498.77|5498.72|5498.02|52
1725413190000|2024-09-04 01:26:30|5498.72|5498.02|5499.09|5498.39|5499.22|5498.52|5498.72|5498.02|26
1725413200000|2024-09-04 01:26:40|5499.22|5498.52|5500.22|5499.52|5500.22|5499.52|5499.22|5498.52|41
1725413210000|2024-09-04 01:26:50|5499.97|5499.27|5499.72|5499.02|5500.47|5499.77|5499.72|5499.02|153
1725413220000|2024-09-04 01:27:00|5499.84|5499.14|5498.72|5498.02|5500.22|5499.52|5498.72|5498.02|150
1725413230000|2024-09-04 01:27:10|5498.84|5498.14|5498.22|5497.52|5498.84|5498.14|5498.22|5497.52|139
1725413240000|2024-09-04 01:27:20|5498.34|5497.64|5499.47|5498.77|5499.97|5499.27|5497.97|5497.27|92
1725413250000|2024-09-04 01:27:30|5499.22|5498.52|5498.22|5497.52|5499.22|5498.52|5497.97|5497.27|88
1725413260000|2024-09-04 01:27:40|5498.47|5497.77|5498.72|5498.02|5498.72|5498.02|5498.47|5497.77|17
1725413270000|2024-09-04 01:27:50|5498.97|5498.27|5498.97|5498.27|5498.97|5498.27|5498.84|5498.14|15
1725413280000|2024-09-04 01:28:00|5499.47|5498.77|5499.47|5498.77|5499.59|5498.89|5498.97|5498.27|36
1725413290000|2024-09-04 01:28:10|5499.59|5498.89|5499.47|5498.77|5499.72|5499.02|5499.47|5498.77|4
1725413300000|2024-09-04 01:28:20|5499.59|5498.89|5500.47|5499.77|5500.47|5499.77|5499.59|5498.89|42
1725413310000|2024-09-04 01:28:30|5500.72|5500.02|5500.97|5500.27|5501.22|5500.52|5500.47|5499.77|30
1725413320000|2024-09-04 01:28:40|5501.09|5500.39|5501.97|5501.27|5501.97|5501.27|5501.09|5500.39|81
1725413330000|2024-09-04 01:28:50|5502.22|5501.52|5502.59|5501.89|5502.72|5502.02|5502.22|5501.52|130
1725413340000|2024-09-04 01:29:00|5502.72|5502.02|5503.09|5502.39|5503.22|5502.52|5502.47|5501.77|110
1725413350000|2024-09-04 01:29:10|5503.22|5502.52|5503.22|5502.52|5503.22|5502.52|5502.97|5502.27|121
1725413360000|2024-09-04 01:29:20|5503.47|5502.77|5503.97|5503.27|5504.22|5503.52|5503.47|5502.77|81
1725413370000|2024-09-04 01:29:30|5503.72|5503.02|5503.97|5503.27|5503.97|5503.27|5503.59|5502.89|53
1725413380000|2024-09-04 01:29:40|5504.09|5503.39|5504.47|5503.77|5504.47|5503.77|5503.97|5503.27|54
1725413390000|2024-09-04 01:29:50|5504.22|5503.52|5504.22|5503.52|5504.22|5503.52|5503.97|5503.27|35
1725413400000|2024-09-04 01:30:00|5504.47|5503.77|5504.47|5503.77|5504.72|5504.02|5504.22|5503.52|137
1725413410000|2024-09-04 01:30:10|5504.22|5503.52|5505.22|5504.52|5505.22|5504.52|5504.22|5503.52|73
1725413420000|2024-09-04 01:30:20|5504.97|5504.27|5504.97|5504.27|5505.22|5504.52|5504.72|5504.02|70
1725413430000|2024-09-04 01:30:30|5505.09|5504.39|5505.22|5504.52|5505.34|5504.64|5504.97|5504.27|19
1725413440000|2024-09-04 01:30:40|5505.34|5504.64|5505.22|5504.52|5505.72|5505.02|5504.97|5504.27|82
1725413450000|2024-09-04 01:30:50|5505.09|5504.39|5505.97|5505.27|5506.09|5505.39|5505.09|5504.39|74
1725413460000|2024-09-04 01:31:00|5505.72|5505.02|5506.22|5505.52|5506.22|5505.52|5505.72|5505.02|72
1725413470000|2024-09-04 01:31:10|5506.72|5506.02|5507.22|5506.52|5507.47|5506.77|5506.72|5506.02|119
1725413480000|2024-09-04 01:31:20|5506.97|5506.27|5507.22|5506.52|5507.47|5506.77|5506.97|5506.27|64
1725413490000|2024-09-04 01:31:30|5507.47|5506.77|5506.97|5506.27|5507.47|5506.77|5506.97|5506.27|91
1725413500000|2024-09-04 01:31:40|5507.22|5506.52|5507.47|5506.77|5507.47|5506.77|5507.22|5506.52|21
1725413510000|2024-09-04 01:31:50|5507.34|5506.64|5507.34|5506.64|5507.34|5506.64|5507.22|5506.52|21
1725413520000|2024-09-04 01:32:00|5507.47|5506.77|5506.97|5506.27|5507.72|5507.02|5506.97|5506.27|62
1725413530000|2024-09-04 01:32:10|5506.72|5506.02|5506.22|5505.52|5506.84|5506.14|5506.22|5505.52|156
1725413540000|2024-09-04 01:32:20|5506.09|5505.39|5505.97|5505.27|5506.22|5505.52|5505.97|5505.27|33
1725413550000|2024-09-04 01:32:30|5505.84|5505.14|5506.72|5506.02|5506.97|5506.27|5505.84|5505.14|50
1725413560000|2024-09-04 01:32:40|5506.84|5506.14|5506.84|5506.14|5506.97|5506.27|5506.72|5506.02|25
1725413570000|2024-09-04 01:32:50|5506.72|5506.02|5507.47|5506.77|5507.47|5506.77|5506.72|5506.02|15
1725413580000|2024-09-04 01:33:00|5507.59|5506.89|5508.22|5507.52|5508.97|5508.27|5507.59|5506.89|187
1725413590000|2024-09-04 01:33:10|5508.09|5507.39|5508.22|5507.52|5508.59|5507.89|5507.72|5507.02|90
1725413600000|2024-09-04 01:33:20|5508.09|5507.39|5508.22|5507.52|5508.72|5508.02|5508.09|5507.39|63
1725413610000|2024-09-04 01:33:30|5508.34|5507.64|5508.72|5508.02|5508.72|5508.02|5508.34|5507.64|37
1725413620000|2024-09-04 01:33:40|5508.47|5507.77|5508.47|5507.77|5508.59|5507.89|5507.97|5507.27|42
1725413630000|2024-09-04 01:33:50|5508.59|5507.89|5508.22|5507.52|5508.59|5507.89|5508.22|5507.52|40
1725413640000|2024-09-04 01:34:00|5508.34|5507.64|5508.72|5508.02|5508.72|5508.02|5507.97|5507.27|79
1725413650000|2024-09-04 01:34:10|5508.47|5507.77|5509.47|5508.77|5509.47|5508.77|5508.22|5507.52|71
1725413660000|2024-09-04 01:34:20|5509.72|5509.02|5509.72|5509.02|5509.72|5509.02|5509.22|5508.52|49
1725413670000|2024-09-04 01:34:30|5509.97|5509.27|5509.97|5509.27|5510.22|5509.52|5509.72|5509.02|168
1725413680000|2024-09-04 01:34:40|5509.84|5509.14|5510.22|5509.52|5510.22|5509.52|5509.72|5509.02|24
1725413690000|2024-09-04 01:34:50|5510.09|5509.39|5509.72|5509.02|5510.22|5509.52|5509.72|5509.02|65
1725413700000|2024-09-04 01:35:00|5509.97|5509.27|5510.72|5510.02|5510.72|5510.02|5509.97|5509.27|78
1725413710000|2024-09-04 01:35:10|5510.59|5509.89|5511.97|5511.27|5512.22|5511.52|5510.59|5509.89|303
1725413720000|2024-09-04 01:35:20|5511.84|5511.14|5511.22|5510.52|5511.84|5511.14|5510.72|5510.02|85
1725413730000|2024-09-04 01:35:30|5511.09|5510.39|5510.22|5509.52|5511.09|5510.39|5510.22|5509.52|258
1725413740000|2024-09-04 01:35:40|5510.34|5509.64|5510.84|5510.14|5510.97|5510.27|5510.34|5509.64|58
1725413750000|2024-09-04 01:35:50|5510.72|5510.02|5510.97|5510.27|5511.22|5510.52|5510.72|5510.02|35
1725413760000|2024-09-04 01:36:00|5511.22|5510.52|5511.72|5511.02|5511.72|5511.02|5511.22|5510.52|81
1725413770000|2024-09-04 01:36:10|5511.59|5510.89|5510.97|5510.27|5511.59|5510.89|5510.97|5510.27|54
1725413780000|2024-09-04 01:36:20|5511.22|5510.52|5511.22|5510.52|5511.72|5511.02|5511.22|5510.52|85
1725413790000|2024-09-04 01:36:30|5511.47|5510.77|5511.09|5510.39|5511.47|5510.77|5510.97|5510.27|34
1725413800000|2024-09-04 01:36:40|5510.97|5510.27|5511.47|5510.77|5511.47|5510.77|5510.97|5510.27|28
1725413810000|2024-09-04 01:36:50|5511.34|5510.64|5511.47|5510.77|5511.84|5511.14|5511.09|5510.39|56
1725413820000|2024-09-04 01:37:00|5511.59|5510.89|5511.22|5510.52|5511.59|5510.89|5510.97|5510.27|25
1725413830000|2024-09-04 01:37:10|5511.09|5510.39|5510.47|5509.77|5511.22|5510.52|5510.47|5509.77|69
1725413840000|2024-09-04 01:37:20|5510.72|5510.02|5510.97|5510.27|5510.97|5510.27|5510.22|5509.52|102
1725413850000|2024-09-04 01:37:30|5510.84|5510.14|5510.97|5510.27|5511.22|5510.52|5510.72|5510.02|34
1725413860000|2024-09-04 01:37:40|5511.09|5510.39|5511.34|5510.64|5511.47|5510.77|5511.09|5510.39|59
1725413870000|2024-09-04 01:37:50|5511.47|5510.77|5511.22|5510.52|5511.47|5510.77|5510.97|5510.27|20
1725413880000|2024-09-04 01:38:00|5510.97|5510.27|5510.72|5510.02|5511.09|5510.39|5510.72|5510.02|61
1725413890000|2024-09-04 01:38:10|5510.84|5510.14|5510.97|5510.27|5511.22|5510.52|5510.72|5510.02|18
1725413900000|2024-09-04 01:38:20|5510.84|5510.14|5510.22|5509.52|5510.84|5510.14|5509.97|5509.27|62
1725413910000|2024-09-04 01:38:30|5510.47|5509.77|5510.47|5509.77|5510.47|5509.77|5510.22|5509.52|37
1725413920000|2024-09-04 01:38:40|5510.22|5509.52|5509.72|5509.02|5510.22|5509.52|5509.72|5509.02|70
1725413930000|2024-09-04 01:38:50|5509.84|5509.14|5510.72|5510.02|5511.47|5510.77|5509.72|5509.02|215
1725413940000|2024-09-04 01:39:00|5510.47|5509.77|5510.72|5510.02|5510.72|5510.02|5509.97|5509.27|63
1725413950000|2024-09-04 01:39:10|5510.84|5510.14|5510.72|5510.02|5510.97|5510.27|5510.72|5510.02|36
1725413960000|2024-09-04 01:39:20|5510.59|5509.89|5510.22|5509.52|5510.59|5509.89|5509.97|5509.27|54
1725413970000|2024-09-04 01:39:30|5510.34|5509.64|5510.47|5509.77|5510.47|5509.77|5510.34|5509.64|3
1725413980000|2024-09-04 01:39:40|5510.97|5510.27|5511.22|5510.52|5511.22|5510.52|5510.97|5510.27|36
1725413990000|2024-09-04 01:39:50|5511.47|5510.77|5511.97|5511.27|5512.22|5511.52|5511.47|5510.77|89
1725414000000|2024-09-04 01:40:00|5511.72|5511.02|5512.47|5511.77|5512.97|5512.27|5511.72|5511.02|298
1725414010000|2024-09-04 01:40:10|5512.72|5512.02|5513.72|5513.02|5513.72|5513.02|5512.47|5511.77|285
1725414020000|2024-09-04 01:40:20|5513.84|5513.14|5513.47|5512.77|5514.22|5513.52|5513.47|5512.77|170
1725414030000|2024-09-04 01:40:30|5513.22|5512.52|5512.72|5512.02|5513.22|5512.52|5512.72|5512.02|121
1725414040000|2024-09-04 01:40:40|5512.59|5511.89|5511.72|5511.02|5512.59|5511.89|5511.47|5510.77|152
1725414050000|2024-09-04 01:40:50|5511.84|5511.14|5511.47|5510.77|5511.97|5511.27|5510.97|5510.27|63
1725414060000|2024-09-04 01:41:00|5511.34|5510.64|5511.22|5510.52|5511.47|5510.77|5510.97|5510.27|37
1725414070000|2024-09-04 01:41:10|5511.34|5510.64|5511.22|5510.52|5511.47|5510.77|5511.22|5510.52|25
1725414080000|2024-09-04 01:41:20|5510.97|5510.27|5510.97|5510.27|5511.09|5510.39|5510.72|5510.02|128
1725414090000|2024-09-04 01:41:30|5511.09|5510.39|5511.47|5510.77|5511.47|5510.77|5510.97|5510.27|24
1725414100000|2024-09-04 01:41:40|5511.34|5510.64|5512.47|5511.77|5512.59|5511.89|5511.34|5510.64|225
1725414110000|2024-09-04 01:41:50|5512.34|5511.64|5511.97|5511.27|5512.34|5511.64|5511.97|5511.27|14
1725414120000|2024-09-04 01:42:00|5512.09|5511.39|5512.72|5512.02|5512.84|5512.14|5512.09|5511.39|24
1725414130000|2024-09-04 01:42:10|5512.97|5512.27|5513.09|5512.39|5513.22|5512.52|5512.72|5512.02|45
1725414140000|2024-09-04 01:42:20|5512.97|5512.27|5513.22|5512.52|5513.22|5512.52|5512.97|5512.27|9
1725414150000|2024-09-04 01:42:30|5513.09|5512.39|5513.22|5512.52|5513.22|5512.52|5512.97|5512.27|7
1725414160000|2024-09-04 01:42:40|5513.09|5512.39|5513.22|5512.52|5513.22|5512.52|5512.72|5512.02|35
1725414170000|2024-09-04 01:42:50|5513.47|5512.77|5513.47|5512.77|5513.47|5512.77|5513.22|5512.52|30
1725414180000|2024-09-04 01:43:00|5513.22|5512.52|5513.22|5512.52|5513.22|5512.52|5512.72|5512.02|61
1725414190000|2024-09-04 01:43:10|5513.09|5512.39|5512.47|5511.77|5513.22|5512.52|5512.47|5511.77|30
1725414200000|2024-09-04 01:43:20|5512.22|5511.52|5512.47|5511.77|5512.47|5511.77|5512.22|5511.52|39
1725414210000|2024-09-04 01:43:30|5512.34|5511.64|5512.47|5511.77|5512.47|5511.77|5511.97|5511.27|26
1725414220000|2024-09-04 01:43:40|5512.22|5511.52|5511.97|5511.27|5512.47|5511.77|5511.84|5511.14|30
1725414230000|2024-09-04 01:43:50|5511.84|5511.14|5511.22|5510.52|5511.84|5511.14|5511.22|5510.52|38
1725414240000|2024-09-04 01:44:00|||||||||18
1725414250000|2024-09-04 01:44:10|5510.97|5510.27|5511.22|5510.52|5511.47|5510.77|5510.97|5510.27|13
1725414260000|2024-09-04 01:44:20|5511.09|5510.39|5510.97|5510.27|5511.09|5510.39|5510.72|5510.02|16
1725414270000|2024-09-04 01:44:30|5510.84|5510.14|5511.22|5510.52|5511.22|5510.52|5510.72|5510.02|23
1725414280000|2024-09-04 01:44:40|5511.34|5510.64|5511.22|5510.52|5511.47|5510.77|5511.22|5510.52|18
1725414290000|2024-09-04 01:44:50|5511.34|5510.64|5511.47|5510.77|5511.72|5511.02|5511.34|5510.64|30
1725414300000|2024-09-04 01:45:00|5511.59|5510.89|5512.47|5511.77|5512.59|5511.89|5511.59|5510.89|113
1725414310000|2024-09-04 01:45:10|5512.72|5512.02|5512.97|5512.27|5513.22|5512.52|5512.72|5512.02|63
1725414320000|2024-09-04 01:45:20|5512.72|5512.02|5512.72|5512.02|5512.97|5512.27|5512.47|5511.77|43
1725414330000|2024-09-04 01:45:30|5512.59|5511.89|5512.97|5512.27|5512.97|5512.27|5512.47|5511.77|22
1725414340000|2024-09-04 01:45:40|5513.22|5512.52|5512.97|5512.27|5513.22|5512.52|5512.97|5512.27|28
1725414350000|2024-09-04 01:45:50|5513.22|5512.52|5512.84|5512.14|5513.22|5512.52|5512.72|5512.02|18
1725414360000|2024-09-04 01:46:00|5512.72|5512.02|5512.97|5512.27|5513.22|5512.52|5512.59|5511.89|18
1725414370000|2024-09-04 01:46:10|||||||||4
1725414380000|2024-09-04 01:46:20|5513.09|5512.39|5513.22|5512.52|5513.22|5512.52|5512.97|5512.27|51
1725414390000|2024-09-04 01:46:30|5512.97|5512.27|5513.22|5512.52|5513.22|5512.52|5512.97|5512.27|11
1725414400000|2024-09-04 01:46:40|5513.47|5512.77|5513.97|5513.27|5513.97|5513.27|5513.22|5512.52|53
1725414410000|2024-09-04 01:46:50|5514.47|5513.77|5514.47|5513.77|5514.72|5514.02|5514.47|5513.77|195
1725414420000|2024-09-04 01:47:00|5514.22|5513.52|5515.34|5514.64|5515.47|5514.77|5514.22|5513.52|150
1725414430000|2024-09-04 01:47:10|5515.22|5514.52|5514.22|5513.52|5515.22|5514.52|5514.22|5513.52|106
1725414440000|2024-09-04 01:47:20|5514.09|5513.39|5513.22|5512.52|5514.09|5513.39|5512.97|5512.27|126
1725414450000|2024-09-04 01:47:30|5513.09|5512.39|5512.72|5512.02|5513.09|5512.39|5512.47|5511.77|52
1725414460000|2024-09-04 01:47:40|5512.84|5512.14|5512.72|5512.02|5512.84|5512.14|5512.47|5511.77|48
1725414470000|2024-09-04 01:47:50|5512.84|5512.14|5513.22|5512.52|5513.22|5512.52|5512.72|5512.02|17
1725414480000|2024-09-04 01:48:00|5513.09|5512.39|5512.97|5512.27|5513.09|5512.39|5512.22|5511.52|73
1725414490000|2024-09-04 01:48:10|5513.09|5512.39|5513.22|5512.52|5513.22|5512.52|5512.72|5512.02|49
1725414500000|2024-09-04 01:48:20|5513.47|5512.77|5514.09|5513.39|5514.09|5513.39|5513.47|5512.77|39
1725414510000|2024-09-04 01:48:30|5514.22|5513.52|5514.47|5513.77|5514.59|5513.89|5514.09|5513.39|37
1725414520000|2024-09-04 01:48:40|5514.34|5513.64|5513.97|5513.27|5514.47|5513.77|5513.97|5513.27|17
1725414530000|2024-09-04 01:48:50|5514.09|5513.39|5514.47|5513.77|5514.72|5514.02|5514.09|5513.39|10
1725414540000|2024-09-04 01:49:00|5514.22|5513.52|5514.47|5513.77|5514.72|5514.02|5514.22|5513.52|17
1725414550000|2024-09-04 01:49:10|5514.72|5514.02|5514.22|5513.52|5514.72|5514.02|5514.22|5513.52|16
1725414560000|2024-09-04 01:49:20|5514.09|5513.39|5514.47|5513.77|5514.47|5513.77|5514.09|5513.39|9
1725414570000|2024-09-04 01:49:30|5514.34|5513.64|5514.22|5513.52|5514.47|5513.77|5514.22|5513.52|22
1725414580000|2024-09-04 01:49:40|5514.47|5513.77|5513.97|5513.27|5514.47|5513.77|5513.97|5513.27|11
1725414590000|2024-09-04 01:49:50|5514.09|5513.39|5514.47|5513.77|5514.47|5513.77|5513.97|5513.27|39
1725414600000|2024-09-04 01:50:00|5514.34|5513.64|5514.47|5513.77|5514.97|5514.27|5514.22|5513.52|107
1725414610000|2024-09-04 01:50:10|5514.59|5513.89|5514.22|5513.52|5514.72|5514.02|5514.22|5513.52|61
1725414620000|2024-09-04 01:50:20|5514.47|5513.77|5514.22|5513.52|5514.72|5514.02|5514.22|5513.52|10
1725414630000|2024-09-04 01:50:30|5514.47|5513.77|5514.22|5513.52|5514.47|5513.77|5514.22|5513.52|7
1725414640000|2024-09-04 01:50:40|5514.09|5513.39|5513.97|5513.27|5514.22|5513.52|5513.84|5513.14|40
1725414650000|2024-09-04 01:50:50|5513.84|5513.14|5514.22|5513.52|5514.22|5513.52|5513.47|5512.77|48
1725414660000|2024-09-04 01:51:00|5514.47|5513.77|5514.22|5513.52|5514.47|5513.77|5514.22|5513.52|44
1725414670000|2024-09-04 01:51:10|5514.09|5513.39|5514.34|5513.64|5514.34|5513.64|5513.97|5513.27|9
1725414680000|2024-09-04 01:51:20|5514.22|5513.52|5514.22|5513.52|5514.34|5513.64|5514.09|5513.39|2
1725414690000|2024-09-04 01:51:30|5513.97|5513.27|5514.09|5513.39|5514.47|5513.77|5513.97|5513.27|14
1725414700000|2024-09-04 01:51:40|5514.22|5513.52|5514.47|5513.77|5514.47|5513.77|5514.22|5513.52|6
1725414710000|2024-09-04 01:51:50|5514.22|5513.52|5514.22|5513.52|5514.34|5513.64|5513.97|5513.27|18
1725414720000|2024-09-04 01:52:00|5514.09|5513.39|5513.97|5513.27|5514.22|5513.52|5513.72|5513.02|15
1725414730000|2024-09-04 01:52:10|5514.09|5513.39|5513.97|5513.27|5514.22|5513.52|5513.97|5513.27|14
1725414740000|2024-09-04 01:52:20|5513.84|5513.14|5513.97|5513.27|5513.97|5513.27|5513.72|5513.02|4
1725414750000|2024-09-04 01:52:30|5514.09|5513.39|5513.47|5512.77|5514.09|5513.39|5513.22|5512.52|35
1725414760000|2024-09-04 01:52:40|5513.59|5512.89|5513.72|5513.02|5513.97|5513.27|5513.59|5512.89|19
1725414770000|2024-09-04 01:52:50|5513.84|5513.14|5514.22|5513.52|5514.22|5513.52|5513.72|5513.02|12
1725414780000|2024-09-04 01:53:00|5514.47|5513.77|5513.97|5513.27|5514.47|5513.77|5513.97|5513.27|25
1725414790000|2024-09-04 01:53:10|5513.84|5513.14|5513.72|5513.02|5513.84|5513.14|5513.72|5513.02|9
1725414800000|2024-09-04 01:53:20|5513.97|5513.27|5514.22|5513.52|5514.22|5513.52|5513.97|5513.27|13
1725414810000|2024-09-04 01:53:30|5513.97|5513.27|5513.47|5512.77|5513.97|5513.27|5513.47|5512.77|10
1725414820000|2024-09-04 01:53:40|5513.59|5512.89|5513.47|5512.77|5513.59|5512.89|5513.22|5512.52|46
1725414830000|2024-09-04 01:53:50|5513.34|5512.64|5513.72|5513.02|5513.84|5513.14|5513.34|5512.64|17
1725414840000|2024-09-04 01:54:00|5513.97|5513.27|5513.47|5512.77|5513.97|5513.27|5513.47|5512.77|18
1725414850000|2024-09-04 01:54:10|5513.59|5512.89|5512.22|5511.52|5513.59|5512.89|5512.22|5511.52|49
1725414860000|2024-09-04 01:54:20|5512.47|5511.77|5512.22|5511.52|5512.47|5511.77|5511.97|5511.27|50
1725414870000|2024-09-04 01:54:30|5512.34|5511.64|5512.22|5511.52|5512.47|5511.77|5512.22|5511.52|29
1725414880000|2024-09-04 01:54:40|5512.09|5511.39|5512.09|5511.39|5512.22|5511.52|5511.97|5511.27|10
1725414890000|2024-09-04 01:54:50|5511.97|5511.27|5512.59|5511.89|5512.72|5512.02|5511.84|5511.14|28
1725414900000|2024-09-04 01:55:00|5512.72|5512.02|5511.72|5511.02|5512.72|5512.02|5511.47|5510.77|86
1725414910000|2024-09-04 01:55:10|5511.84|5511.14|5511.97|5511.27|5511.97|5511.27|5511.59|5510.89|15
1725414920000|2024-09-04 01:55:20|5511.84|5511.14|5511.72|5511.02|5511.97|5511.27|5511.72|5511.02|29
1725414930000|2024-09-04 01:55:30|5511.97|5511.27|5511.97|5511.27|5511.97|5511.27|5511.72|5511.02|19
1725414940000|2024-09-04 01:55:40|5511.72|5511.02|5511.72|5511.02|5511.97|5511.27|5511.72|5511.02|26
1725414950000|2024-09-04 01:55:50|5511.84|5511.14|5511.72|5511.02|5511.97|5511.27|5511.72|5511.02|2
1725414960000|2024-09-04 01:56:00|5511.59|5510.89|5511.47|5510.77|5511.59|5510.89|5511.47|5510.77|4
1725414970000|2024-09-04 01:56:10|5511.22|5510.52|5511.72|5511.02|5511.97|5511.27|5510.97|5510.27|82
1725414980000|2024-09-04 01:56:20|5511.84|5511.14|5511.72|5511.02|5511.97|5511.27|5511.72|5511.02|42
1725414990000|2024-09-04 01:56:30|5511.59|5510.89|5511.22|5510.52|5511.72|5511.02|5510.34|5509.64|203
1725415000000|2024-09-04 01:56:40|5511.09|5510.39|5510.97|5510.27|5511.22|5510.52|5510.97|5510.27|22
1725415010000|2024-09-04 01:56:50|5511.09|5510.39|5511.22|5510.52|5511.22|5510.52|5511.09|5510.39|7
1725415020000|2024-09-04 01:57:00|5511.47|5510.77|5511.47|5510.77|5511.47|5510.77|5511.22|5510.52|48
1725415030000|2024-09-04 01:57:10|5511.72|5511.02|5511.72|5511.02|5511.97|5511.27|5511.72|5511.02|34
1725415040000|2024-09-04 01:57:20|5511.84|5511.14|5512.47|5511.77|5512.72|5512.02|5511.84|5511.14|64
1725415050000|2024-09-04 01:57:30|5512.59|5511.89|5512.22|5511.52|5512.72|5512.02|5511.97|5511.27|86
1725415060000|2024-09-04 01:57:40|5512.34|5511.64|5512.47|5511.77|5512.47|5511.77|5512.22|5511.52|24
1725415070000|2024-09-04 01:57:50|5512.34|5511.64|5511.97|5511.27|5512.34|5511.64|5511.97|5511.27|10
1725415080000|2024-09-04 01:58:00|5512.09|5511.39|5512.22|5511.52|5512.34|5511.64|5512.09|5511.39|7
1725415090000|2024-09-04 01:58:10|5512.34|5511.64|5512.72|5512.02|5512.72|5512.02|5512.34|5511.64|13
1725415100000|2024-09-04 01:58:20|5512.47|5511.77|5512.47|5511.77|5512.47|5511.77|5512.47|5511.77|24
1725415110000|2024-09-04 01:58:30|5512.34|5511.64|5512.47|5511.77|5512.47|5511.77|5512.22|5511.52|5
1725415120000|2024-09-04 01:58:40|5512.34|5511.64|5511.72|5511.02|5512.72|5512.02|5511.72|5511.02|77
1725415130000|2024-09-04 01:58:50|5511.47|5510.77|5510.97|5510.27|5511.59|5510.89|5510.97|5510.27|67
1725415140000|2024-09-04 01:59:00|5510.72|5510.02|5510.97|5510.27|5510.97|5510.27|5510.47|5509.77|71
1725415150000|2024-09-04 01:59:10|5511.09|5510.39|5510.72|5510.02|5511.09|5510.39|5510.72|5510.02|16
1725415160000|2024-09-04 01:59:20|5510.84|5510.14|5510.47|5509.77|5510.84|5510.14|5510.34|5509.64|21
1725415170000|2024-09-04 01:59:30|5510.34|5509.64|5509.97|5509.27|5510.34|5509.64|5509.97|5509.27|33
1725415180000|2024-09-04 01:59:40|5509.72|5509.02|5508.47|5507.77|5509.72|5509.02|5508.47|5507.77|133
1725415190000|2024-09-04 01:59:50|5508.72|5508.02|5507.47|5506.77|5508.72|5508.02|5507.47|5506.77|110
1725415200000|2024-09-04 02:00:00|5507.72|5507.02|5507.22|5506.52|5508.47|5507.77|5506.47|5505.77|368
1725415210000|2024-09-04 02:00:10|5507.47|5506.77|5506.84|5506.14|5507.47|5506.77|5505.97|5505.27|204
1725415220000|2024-09-04 02:00:20|5506.97|5506.27|5507.97|5507.27|5508.22|5507.52|5506.72|5506.02|149
1725415230000|2024-09-04 02:00:30|5507.72|5507.02|5507.72|5507.02|5507.72|5507.02|5506.97|5506.27|85
1725415240000|2024-09-04 02:00:40|5507.97|5507.27|5507.97|5507.27|5508.47|5507.77|5507.97|5507.27|117
1725415250000|2024-09-04 02:00:50|5507.72|5507.02|5506.97|5506.27|5507.72|5507.02|5506.84|5506.14|46
1725415260000|2024-09-04 02:01:00|5507.09|5506.39|5507.47|5506.77|5507.47|5506.77|5506.97|5506.27|33
1725415270000|2024-09-04 02:01:10|5507.34|5506.64|5507.84|5507.14|5507.97|5507.27|5507.34|5506.64|81
1725415280000|2024-09-04 02:01:20|5507.72|5507.02|5506.47|5505.77|5507.72|5507.02|5506.22|5505.52|75
1725415290000|2024-09-04 02:01:30|5506.22|5505.52|5505.09|5504.39|5506.22|5505.52|5505.09|5504.39|115
1725415300000|2024-09-04 02:01:40|5504.97|5504.27|5505.47|5504.77|5505.47|5504.77|5504.72|5504.02|82
1725415310000|2024-09-04 02:01:50|5505.22|5504.52|5505.97|5505.27|5505.97|5505.27|5505.22|5504.52|91
1725415320000|2024-09-04 02:02:00|5505.72|5505.02|5505.47|5504.77|5505.84|5505.14|5505.22|5504.52|70
1725415330000|2024-09-04 02:02:10|5505.72|5505.02|5506.97|5506.27|5506.97|5506.27|5505.47|5504.77|138
1725415340000|2024-09-04 02:02:20|5506.84|5506.14|5507.22|5506.52|5507.22|5506.52|5506.72|5506.02|35
1725415350000|2024-09-04 02:02:30|5507.47|5506.77|5507.97|5507.27|5507.97|5507.27|5507.22|5506.52|271
1725415360000|2024-09-04 02:02:40|5508.09|5507.39|5507.72|5507.02|5508.47|5507.77|5507.72|5507.02|91
1725415370000|2024-09-04 02:02:50|5507.59|5506.89|5507.97|5507.27|5507.97|5507.27|5507.47|5506.77|32
1725415380000|2024-09-04 02:03:00|5507.84|5507.14|5507.22|5506.52|5507.84|5507.14|5507.09|5506.39|38
1725415390000|2024-09-04 02:03:10|5507.09|5506.39|5506.47|5505.77|5507.22|5506.52|5505.97|5505.27|87
1725415400000|2024-09-04 02:03:20|5506.22|5505.52|5506.72|5506.02|5506.72|5506.02|5506.22|5505.52|11
1725415410000|2024-09-04 02:03:30|5506.59|5505.89|5506.47|5505.77|5506.59|5505.89|5505.97|5505.27|40
1725415420000|2024-09-04 02:03:40|5506.22|5505.52|5506.47|5505.77|5506.97|5506.27|5506.22|5505.52|51
1725415430000|2024-09-04 02:03:50|5506.59|5505.89|5506.97|5506.27|5506.97|5506.27|5506.59|5505.89|42
1725415440000|2024-09-04 02:04:00|5506.84|5506.14|5506.72|5506.02|5506.97|5506.27|5506.47|5505.77|27
1725415450000|2024-09-04 02:04:10|5506.84|5506.14|5508.09|5507.39|5508.22|5507.52|5506.84|5506.14|95
1725415460000|2024-09-04 02:04:20|5508.22|5507.52|5508.22|5507.52|5508.22|5507.52|5507.72|5507.02|114
1725415470000|2024-09-04 02:04:30|5507.97|5507.27|5508.22|5507.52|5508.22|5507.52|5507.97|5507.27|13
1725415480000|2024-09-04 02:04:40|5508.09|5507.39|5508.22|5507.52|5508.22|5507.52|5507.97|5507.27|29
1725415490000|2024-09-04 02:04:50|5508.34|5507.64|5508.22|5507.52|5508.47|5507.77|5508.22|5507.52|28
1725415500000|2024-09-04 02:05:00|5507.97|5507.27|5506.97|5506.27|5507.97|5507.27|5506.84|5506.14|61
1725415510000|2024-09-04 02:05:10|5506.84|5506.14|5505.72|5505.02|5506.84|5506.14|5505.72|5505.02|58
1725415520000|2024-09-04 02:05:20|5505.84|5505.14|5505.72|5505.02|5506.22|5505.52|5505.72|5505.02|36
1725415530000|2024-09-04 02:05:30|5505.59|5504.89|5505.47|5504.77|5505.72|5505.02|5505.22|5504.52|39
1725415540000|2024-09-04 02:05:40|5505.59|5504.89|5505.97|5505.27|5505.97|5505.27|5505.59|5504.89|11
1725415550000|2024-09-04 02:05:50|5505.84|5505.14|5505.72|5505.02|5505.97|5505.27|5505.72|5505.02|26
1725415560000|2024-09-04 02:06:00|5505.47|5504.77|5505.47|5504.77|5505.47|5504.77|5505.22|5504.52|14
1725415570000|2024-09-04 02:06:10|5505.72|5505.02|5505.22|5504.52|5505.97|5505.27|5504.97|5504.27|38
1725415580000|2024-09-04 02:06:20|5504.97|5504.27|5505.34|5504.64|5505.72|5505.02|5504.97|5504.27|36
1725415590000|2024-09-04 02:06:30|5505.47|5504.77|5505.72|5505.02|5505.72|5505.02|5505.22|5504.52|7
1725415600000|2024-09-04 02:06:40|5505.59|5504.89|5506.47|5505.77|5506.72|5506.02|5505.47|5504.77|60
1725415610000|2024-09-04 02:06:50|5506.22|5505.52|5505.97|5505.27|5506.34|5505.64|5505.97|5505.27|16
1725415620000|2024-09-04 02:07:00|5505.72|5505.02|5506.97|5506.27|5506.97|5506.27|5505.72|5505.02|41
1725415630000|2024-09-04 02:07:10|5506.72|5506.02|5506.47|5505.77|5506.84|5506.14|5506.22|5505.52|39
1725415640000|2024-09-04 02:07:20|5506.22|5505.52|5506.22|5505.52|5506.22|5505.52|5505.72|5505.02|27
1725415650000|2024-09-04 02:07:30|5506.09|5505.39|5505.72|5505.02|5506.09|5505.39|5505.72|5505.02|6
1725415660000|2024-09-04 02:07:40|5505.84|5505.14|5506.47|5505.77|5506.47|5505.77|5505.84|5505.14|35
1725415670000|2024-09-04 02:07:50|5506.72|5506.02|5506.59|5505.89|5506.72|5506.02|5506.47|5505.77|18
1725415680000|2024-09-04 02:08:00|5506.72|5506.02|5506.72|5506.02|5507.22|5506.52|5506.72|5506.02|41
1725415690000|2024-09-04 02:08:10|5506.97|5506.27|5506.97|5506.27|5506.97|5506.27|5506.72|5506.02|11
1725415700000|2024-09-04 02:08:20|5506.84|5506.14|5507.22|5506.52|5507.22|5506.52|5506.84|5506.14|12
1725415710000|2024-09-04 02:08:30|5507.47|5506.77|5507.47|5506.77|5507.72|5507.02|5507.22|5506.52|47
1725415720000|2024-09-04 02:08:40|5507.34|5506.64|5506.22|5505.52|5507.34|5506.64|5506.22|5505.52|46
1725415730000|2024-09-04 02:08:50|5506.34|5505.64|5506.47|5505.77|5506.59|5505.89|5506.34|5505.64|10
1725415740000|2024-09-04 02:09:00|5506.59|5505.89|5506.22|5505.52|5506.59|5505.89|5506.22|5505.52|25
1725415750000|2024-09-04 02:09:10|5506.47|5505.77|5506.72|5506.02|5506.97|5506.27|5506.47|5505.77|41
1725415760000|2024-09-04 02:09:20|5506.59|5505.89|5506.59|5505.89|5506.72|5506.02|5506.47|5505.77|11
1725415770000|2024-09-04 02:09:30|5506.47|5505.77|5506.97|5506.27|5507.22|5506.52|5506.47|5505.77|19
1725415780000|2024-09-04 02:09:40|||||||||3
1725415790000|2024-09-04 02:09:50|5507.09|5506.39|5507.22|5506.52|5507.34|5506.64|5506.97|5506.27|26
1725415800000|2024-09-04 02:10:00|5506.97|5506.27|5507.72|5507.02|5507.97|5507.27|5506.97|5506.27|33
1725415810000|2024-09-04 02:10:10|5507.47|5506.77|5508.47|5507.77|5508.47|5507.77|5507.47|5506.77|103
1725415820000|2024-09-04 02:10:20|5508.34|5507.64|5507.97|5507.27|5508.34|5507.64|5507.97|5507.27|49
1725415830000|2024-09-04 02:10:30|5507.72|5507.02|5507.47|5506.77|5507.84|5507.14|5507.22|5506.52|23
1725415840000|2024-09-04 02:10:40|5507.59|5506.89|5508.22|5507.52|5508.22|5507.52|5507.47|5506.77|83
1725415850000|2024-09-04 02:10:50|5508.34|5507.64|5508.47|5507.77|5508.47|5507.77|5508.22|5507.52|18
1725415860000|2024-09-04 02:11:00|5508.22|5507.52|5507.97|5507.27|5508.47|5507.77|5507.72|5507.02|48
1725415870000|2024-09-04 02:11:10|5507.84|5507.14|5507.72|5507.02|5507.84|5507.14|5507.47|5506.77|6
1725415880000|2024-09-04 02:11:20|5507.47|5506.77|5507.97|5507.27|5508.22|5507.52|5507.47|5506.77|19
1725415890000|2024-09-04 02:11:30|5508.09|5507.39|5507.97|5507.27|5508.22|5507.52|5507.72|5507.02|12
1725415900000|2024-09-04 02:11:40|5508.22|5507.52|5508.47|5507.77|5508.47|5507.77|5508.22|5507.52|11
1725415910000|2024-09-04 02:11:50|5508.22|5507.52|5508.47|5507.77|5508.47|5507.77|5507.97|5507.27|28
1725415920000|2024-09-04 02:12:00|5508.59|5507.89|5507.97|5507.27|5508.97|5508.27|5507.72|5507.02|46
1725415930000|2024-09-04 02:12:10|5508.09|5507.39|5507.72|5507.02|5508.22|5507.52|5507.72|5507.02|9
1725415940000|2024-09-04 02:12:20|5507.47|5506.77|5506.97|5506.27|5507.47|5506.77|5506.72|5506.02|42
1725415950000|2024-09-04 02:12:30|5506.72|5506.02|5506.22|5505.52|5506.72|5506.02|5506.22|5505.52|40
1725415960000|2024-09-04 02:12:40|5506.72|5506.02|5506.72|5506.02|5506.72|5506.02|5506.47|5505.77|69
1725415970000|2024-09-04 02:12:50|5506.97|5506.27|5507.22|5506.52|5507.72|5507.02|5506.97|5506.27|97
1725415980000|2024-09-04 02:13:00|5506.97|5506.27|5506.47|5505.77|5506.97|5506.27|5506.47|5505.77|35
1725415990000|2024-09-04 02:13:10|5506.34|5505.64|5506.97|5506.27|5506.97|5506.27|5506.34|5505.64|17
1725416000000|2024-09-04 02:13:20|5507.22|5506.52|5507.97|5507.27|5507.97|5507.27|5507.22|5506.52|20
1725416010000|2024-09-04 02:13:30|5507.72|5507.02|5508.34|5507.64|5508.34|5507.64|5507.72|5507.02|20
1725416020000|2024-09-04 02:13:40|5508.22|5507.52|5508.97|5508.27|5508.97|5508.27|5508.22|5507.52|29
1725416030000|2024-09-04 02:13:50|5509.22|5508.52|5509.22|5508.52|5509.47|5508.77|5509.22|5508.52|75
1725416040000|2024-09-04 02:14:00|5509.34|5508.64|5508.47|5507.77|5509.34|5508.64|5508.47|5507.77|26
1725416050000|2024-09-04 02:14:10|5508.59|5507.89|5508.72|5508.02|5508.72|5508.02|5508.09|5507.39|12
1725416060000|2024-09-04 02:14:20|5508.84|5508.14|5508.72|5508.02|5508.84|5508.14|5508.72|5508.02|25
1725416070000|2024-09-04 02:14:30|5508.84|5508.14|5508.97|5508.27|5509.22|5508.52|5508.72|5508.02|40
1725416080000|2024-09-04 02:14:40|||||||||3
1725416090000|2024-09-04 02:14:50|5509.09|5508.39|5508.22|5507.52|5509.22|5508.52|5508.22|5507.52|60
1725416100000|2024-09-04 02:15:00|5508.47|5507.77|5508.47|5507.77|5508.72|5508.02|5508.34|5507.64|53
1725416110000|2024-09-04 02:15:10|5508.59|5507.89|5508.47|5507.77|5508.72|5508.02|5508.22|5507.52|23
1725416120000|2024-09-04 02:15:20|5508.59|5507.89|5508.22|5507.52|5508.59|5507.89|5508.22|5507.52|6
1725416130000|2024-09-04 02:15:30|5508.34|5507.64|5508.72|5508.02|5508.72|5508.02|5508.34|5507.64|50
1725416140000|2024-09-04 02:15:40|5508.59|5507.89|5508.72|5508.02|5508.72|5508.02|5508.47|5507.77|25
1725416150000|2024-09-04 02:15:50|5508.97|5508.27|5508.72|5508.02|5508.97|5508.27|5508.72|5508.02|15
1725416160000|2024-09-04 02:16:00|5508.97|5508.27|5509.47|5508.77|5509.97|5509.27|5508.97|5508.27|53
1725416170000|2024-09-04 02:16:10|5509.59|5508.89|5509.97|5509.27|5509.97|5509.27|5509.59|5508.89|33
1725416180000|2024-09-04 02:16:20|5509.84|5509.14|5509.84|5509.14|5509.97|5509.27|5509.72|5509.02|23
1725416190000|2024-09-04 02:16:30|5509.72|5509.02|5509.72|5509.02|5509.97|5509.27|5509.72|5509.02|10
1725416200000|2024-09-04 02:16:40|5509.97|5509.27|5509.47|5508.77|5510.47|5509.77|5509.47|5508.77|136
1725416210000|2024-09-04 02:16:50|5509.22|5508.52|5509.22|5508.52|5509.47|5508.77|5509.22|5508.52|20
1725416220000|2024-09-04 02:17:00|5509.47|5508.77|5509.72|5509.02|5509.72|5509.02|5509.47|5508.77|16
1725416230000|2024-09-04 02:17:10|5509.84|5509.14|5509.97|5509.27|5510.22|5509.52|5509.84|5509.14|9
1725416240000|2024-09-04 02:17:20|5509.84|5509.14|5510.47|5509.77|5510.47|5509.77|5509.84|5509.14|19
1725416250000|2024-09-04 02:17:30|5510.34|5509.64|5510.47|5509.77|5510.59|5509.89|5510.22|5509.52|13
1725416260000|2024-09-04 02:17:40|5510.34|5509.64|5509.97|5509.27|5510.34|5509.64|5509.97|5509.27|12
1725416270000|2024-09-04 02:17:50|5510.09|5509.39|5509.97|5509.27|5510.22|5509.52|5509.72|5509.02|12
1725416280000|2024-09-04 02:18:00|5510.09|5509.39|5509.84|5509.14|5510.47|5509.77|5509.72|5509.02|33
1725416290000|2024-09-04 02:18:10|5509.72|5509.02|5509.72|5509.02|5509.97|5509.27|5509.72|5509.02|1
1725416300000|2024-09-04 02:18:20|5509.84|5509.14|5509.22|5508.52|5509.84|5509.14|5509.22|5508.52|17
1725416310000|2024-09-04 02:18:30|5509.34|5508.64|5508.72|5508.02|5509.72|5509.02|5508.72|5508.02|25
1725416320000|2024-09-04 02:18:40|5508.47|5507.77|5508.47|5507.77|5508.59|5507.89|5508.47|5507.77|27
1725416330000|2024-09-04 02:18:50|5508.59|5507.89|5508.59|5507.89|5508.72|5508.02|5508.22|5507.52|5
1725416340000|2024-09-04 02:19:00|5508.72|5508.02|5507.97|5507.27|5508.72|5508.02|5507.97|5507.27|54
1725416350000|2024-09-04 02:19:10|5507.84|5507.14|5507.72|5507.02|5507.97|5507.27|5507.72|5507.02|32
1725416360000|2024-09-04 02:19:20|5507.59|5506.89|5507.47|5506.77|5507.72|5507.02|5507.47|5506.77|21
1725416370000|2024-09-04 02:19:30|5507.22|5506.52|5507.72|5507.02|5507.97|5507.27|5507.22|5506.52|27
1725416380000|2024-09-04 02:19:40|||||||||5
1725416390000|2024-09-04 02:19:50|5507.59|5506.89|5508.22|5507.52|5508.22|5507.52|5507.47|5506.77|34
1725416400000|2024-09-04 02:20:00|5507.97|5507.27|5509.09|5508.39|5509.09|5508.39|5507.97|5507.27|35
1725416410000|2024-09-04 02:20:10|5508.97|5508.27|5509.22|5508.52|5509.47|5508.77|5508.72|5508.02|17
1725416420000|2024-09-04 02:20:20|5509.34|5508.64|5509.47|5508.77|5509.72|5509.02|5509.22|5508.52|23
1725416430000|2024-09-04 02:20:30|5509.72|5509.02|5509.22|5508.52|5509.72|5509.02|5509.22|5508.52|18
1725416440000|2024-09-04 02:20:40|5509.34|5508.64|5509.22|5508.52|5509.47|5508.77|5509.22|5508.52|20
1725416450000|2024-09-04 02:20:50|5509.09|5508.39|5508.97|5508.27|5509.22|5508.52|5508.84|5508.14|4
1725416460000|2024-09-04 02:21:00|5508.84|5508.14|5509.22|5508.52|5509.22|5508.52|5508.72|5508.02|17
1725416470000|2024-09-04 02:21:10|5509.34|5508.64|5509.47|5508.77|5509.47|5508.77|5509.22|5508.52|9
1725416480000|2024-09-04 02:21:20|5509.72|5509.02|5509.47|5508.77|5509.72|5509.02|5509.47|5508.77|7
1725416490000|2024-09-04 02:21:30|5509.22|5508.52|5509.84|5509.14|5509.97|5509.27|5509.22|5508.52|35
1725416500000|2024-09-04 02:21:40|5509.72|5509.02|5509.97|5509.27|5509.97|5509.27|5509.72|5509.02|1
1725416510000|2024-09-04 02:21:50|5509.72|5509.02|5509.97|5509.27|5510.22|5509.52|5509.72|5509.02|17
1725416520000|2024-09-04 02:22:00|5509.84|5509.14|5510.09|5509.39|5510.09|5509.39|5509.72|5509.02|10
1725416530000|2024-09-04 02:22:10|5510.22|5509.52|5510.47|5509.77|5510.47|5509.77|5509.72|5509.02|29
1725416540000|2024-09-04 02:22:20|5510.59|5509.89|5510.97|5510.27|5510.97|5510.27|5510.47|5509.77|59
1725416550000|2024-09-04 02:22:30|5510.84|5510.14|5511.47|5510.77|5511.72|5511.02|5510.72|5510.02|109
1725416560000|2024-09-04 02:22:40|5511.59|5510.89|5512.22|5511.52|5512.47|5511.77|5511.47|5510.77|126
1725416570000|2024-09-04 02:22:50|5512.09|5511.39|5511.97|5511.27|5512.47|5511.77|5511.97|5511.27|53
1725416580000|2024-09-04 02:23:00|5512.09|5511.39|5511.97|5511.27|5512.09|5511.39|5511.84|5511.14|14
1725416590000|2024-09-04 02:23:10|5511.84|5511.14|5511.47|5510.77|5511.84|5511.14|5511.22|5510.52|75
1725416600000|2024-09-04 02:23:20|5511.72|5511.02|5511.97|5511.27|5511.97|5511.27|5511.72|5511.02|47
1725416610000|2024-09-04 02:23:30|5512.22|5511.52|5512.47|5511.77|5512.47|5511.77|5512.09|5511.39|75
1725416620000|2024-09-04 02:23:40|5512.34|5511.64|5512.47|5511.77|5512.47|5511.77|5512.22|5511.52|14
1725416630000|2024-09-04 02:23:50|5512.34|5511.64|5512.72|5512.02|5512.72|5512.02|5512.22|5511.52|21
1725416640000|2024-09-04 02:24:00|5512.59|5511.89|5512.22|5511.52|5512.72|5512.02|5512.22|5511.52|51
1725416650000|2024-09-04 02:24:10|5512.34|5511.64|5512.22|5511.52|5512.72|5512.02|5512.22|5511.52|19
1725416660000|2024-09-04 02:24:20|5512.09|5511.39|5512.22|5511.52|5512.22|5511.52|5511.97|5511.27|18
1725416670000|2024-09-04 02:24:30|5512.34|5511.64|5512.34|5511.64|5512.34|5511.64|5512.22|5511.52|27
1725416680000|2024-09-04 02:24:40|5512.47|5511.77|5512.72|5512.02|5512.72|5512.02|5512.47|5511.77|28
1725416690000|2024-09-04 02:24:50|5512.47|5511.77|5511.97|5511.27|5512.72|5512.02|5511.97|5511.27|39
1725416700000|2024-09-04 02:25:00|5512.22|5511.52|5511.22|5510.52|5512.22|5511.52|5511.22|5510.52|79
1725416710000|2024-09-04 02:25:10|5511.47|5510.77|5511.97|5511.27|5511.97|5511.27|5511.22|5510.52|26
1725416720000|2024-09-04 02:25:20|5512.22|5511.52|5511.97|5511.27|5512.22|5511.52|5511.47|5510.77|60
1725416730000|2024-09-04 02:25:30|5512.09|5511.39|5512.47|5511.77|5512.97|5512.27|5511.97|5511.27|62
1725416740000|2024-09-04 02:25:40|5512.22|5511.52|5512.47|5511.77|5512.47|5511.77|5512.22|5511.52|24
1725416750000|2024-09-04 02:25:50|5512.22|5511.52|5512.47|5511.77|5512.47|5511.77|5512.22|5511.52|17
1725416760000|2024-09-04 02:26:00|5512.22|5511.52|5513.22|5512.52|5513.22|5512.52|5512.22|5511.52|69
1725416770000|2024-09-04 02:26:10|5513.09|5512.39|5513.22|5512.52|5513.47|5512.77|5513.09|5512.39|16
1725416780000|2024-09-04 02:26:20|5513.34|5512.64|5513.72|5513.02|5513.72|5513.02|5513.22|5512.52|31
1725416790000|2024-09-04 02:26:30|5513.47|5512.77|5512.97|5512.27|5513.47|5512.77|5512.97|5512.27|26
1725416800000|2024-09-04 02:26:40|5513.09|5512.39|5513.22|5512.52|5513.22|5512.52|5512.97|5512.27|40
1725416810000|2024-09-04 02:26:50|5512.97|5512.27|5512.97|5512.27|5513.22|5512.52|5512.97|5512.27|11
1725416820000|2024-09-04 02:27:00|5512.72|5512.02|5512.97|5512.27|5512.97|5512.27|5512.72|5512.02|8
1725416830000|2024-09-04 02:27:10|5513.09|5512.39|5513.22|5512.52|5513.22|5512.52|5512.72|5512.02|15
1725416840000|2024-09-04 02:27:20|5513.09|5512.39|5512.97|5512.27|5513.22|5512.52|5512.97|5512.27|46
1725416850000|2024-09-04 02:27:30|5512.84|5512.14|5512.72|5512.02|5512.97|5512.27|5512.72|5512.02|9
1725416860000|2024-09-04 02:27:40|5512.59|5511.89|5512.47|5511.77|5512.59|5511.89|5512.47|5511.77|5
1725416870000|2024-09-04 02:27:50|5512.59|5511.89|5512.72|5512.02|5512.84|5512.14|5512.47|5511.77|2
1725416880000|2024-09-04 02:28:00|5512.59|5511.89|5512.72|5512.02|5512.72|5512.02|5512.59|5511.89|7
1725416890000|2024-09-04 02:28:10|5512.47|5511.77|5511.97|5511.27|5512.59|5511.89|5511.97|5511.27|30
1725416900000|2024-09-04 02:28:20|5511.84|5511.14|5511.97|5511.27|5511.97|5511.27|5511.72|5511.02|20
1725416910000|2024-09-04 02:28:30|5511.84|5511.14|5511.72|5511.02|5511.84|5511.14|5511.47|5510.77|16
1725416920000|2024-09-04 02:28:40|5511.84|5511.14|5511.97|5511.27|5511.97|5511.27|5511.72|5511.02|17
1725416930000|2024-09-04 02:28:50|5512.22|5511.52|5512.09|5511.39|5512.72|5512.02|5512.09|5511.39|23
1725416940000|2024-09-04 02:29:00|5511.97|5511.27|5513.22|5512.52|5513.22|5512.52|5511.84|5511.14|185
1725416950000|2024-09-04 02:29:10|5513.09|5512.39|5512.97|5512.27|5513.22|5512.52|5512.97|5512.27|17
1725416960000|2024-09-04 02:29:20|5512.72|5512.02|5512.47|5511.77|5512.72|5512.02|5512.47|5511.77|14
1725416970000|2024-09-04 02:29:30|5512.72|5512.02|5512.72|5512.02|5512.72|5512.02|5512.72|5512.02|5
1725416990000|2024-09-04 02:29:50|5512.47|5511.77|5512.22|5511.52|5512.47|5511.77|5511.97|5511.27|26
1725417000000|2024-09-04 02:30:00|5512.09|5511.39|5512.22|5511.52|5512.34|5511.64|5511.72|5511.02|64
1725417010000|2024-09-04 02:30:10|5512.34|5511.64|5511.97|5511.27|5512.34|5511.64|5511.97|5511.27|4
1725417020000|2024-09-04 02:30:20|5512.22|5511.52|5512.22|5511.52|5512.22|5511.52|5512.09|5511.39|8
1725417030000|2024-09-04 02:30:30|5512.72|5512.02|5513.22|5512.52|5513.22|5512.52|5512.72|5512.02|24
1725417040000|2024-09-04 02:30:40|5512.97|5512.27|5513.22|5512.52|5513.22|5512.52|5512.72|5512.02|39
1725417050000|2024-09-04 02:30:50|5513.09|5512.39|5512.72|5512.02|5513.09|5512.39|5512.47|5511.77|19
1725417060000|2024-09-04 02:31:00|5512.59|5511.89|5512.97|5512.27|5513.22|5512.52|5512.47|5511.77|26
1725417070000|2024-09-04 02:31:10|5513.22|5512.52|5513.72|5513.02|5513.72|5513.02|5512.97|5512.27|13
1725417080000|2024-09-04 02:31:20|5513.59|5512.89|5513.72|5513.02|5513.97|5513.27|5513.59|5512.89|30
1725417090000|2024-09-04 02:31:30|5513.97|5513.27|5513.72|5513.02|5513.97|5513.27|5513.72|5513.02|12
1725417100000|2024-09-04 02:31:40|5513.59|5512.89|5513.47|5512.77|5513.72|5513.02|5513.22|5512.52|12
1725417110000|2024-09-04 02:31:50|5513.22|5512.52|5513.22|5512.52|5513.47|5512.77|5513.22|5512.52|6
1725417120000|2024-09-04 02:32:00|5512.97|5512.27|5513.22|5512.52|5513.22|5512.52|5512.97|5512.27|17
1725417130000|2024-09-04 02:32:10|5513.34|5512.64|5512.97|5512.27|5513.34|5512.64|5512.97|5512.27|5
1725417140000|2024-09-04 02:32:20|5513.22|5512.52|5512.97|5512.27|5513.22|5512.52|5512.97|5512.27|7
1725417150000|2024-09-04 02:32:30|5512.72|5512.02|5512.47|5511.77|5512.72|5512.02|5512.22|5511.52|52
1725417160000|2024-09-04 02:32:40|5512.59|5511.89|5512.97|5512.27|5512.97|5512.27|5512.59|5511.89|17
1725417170000|2024-09-04 02:32:50|5512.84|5512.14|5512.72|5512.02|5512.97|5512.27|5512.72|5512.02|19
1725417180000|2024-09-04 02:33:00|5512.47|5511.77|5512.22|5511.52|5512.72|5512.02|5511.97|5511.27|24
1725417190000|2024-09-04 02:33:10|5512.47|5511.77|5512.97|5512.27|5513.22|5512.52|5512.47|5511.77|25
1725417200000|2024-09-04 02:33:20|5513.09|5512.39|5512.97|5512.27|5513.22|5512.52|5512.97|5512.27|4
1725417210000|2024-09-04 02:33:30|5512.72|5512.02|5512.72|5512.02|5512.72|5512.02|5512.72|5512.02|7
1725417220000|2024-09-04 02:33:40|5512.84|5512.14|5512.72|5512.02|5512.97|5512.27|5512.72|5512.02|10
1725417230000|2024-09-04 02:33:50|5512.97|5512.27|5512.72|5512.02|5512.97|5512.27|5512.72|5512.02|6
1725417240000|2024-09-04 02:34:00|5512.84|5512.14|5512.97|5512.27|5513.09|5512.39|5512.84|5512.14|25
1725417250000|2024-09-04 02:34:10|5512.84|5512.14|5512.72|5512.02|5512.97|5512.27|5512.72|5512.02|15
1725417260000|2024-09-04 02:34:20|5512.84|5512.14|5512.97|5512.27|5513.22|5512.52|5512.84|5512.14|7
1725417270000|2024-09-04 02:34:30|5512.72|5512.02|5512.72|5512.02|5512.72|5512.02|5512.47|5511.77|49
1725417280000|2024-09-04 02:34:40|5512.59|5511.89|5512.22|5511.52|5512.59|5511.89|5512.22|5511.52|12
1725417290000|2024-09-04 02:34:50|5512.47|5511.77|5512.72|5512.02|5512.72|5512.02|5512.47|5511.77|10
1725417300000|2024-09-04 02:35:00|5512.47|5511.77|5512.47|5511.77|5512.72|5512.02|5512.47|5511.77|43
1725417310000|2024-09-04 02:35:10|5513.97|5513.27|5513.72|5513.02|5514.09|5513.39|5513.72|5513.02|178
1725417320000|2024-09-04 02:35:20|5513.84|5513.14|5513.72|5513.02|5513.97|5513.27|5513.72|5513.02|6
1725417330000|2024-09-04 02:35:30|5513.47|5512.77|5513.47|5512.77|5513.47|5512.77|5513.47|5512.77|8
1725417340000|2024-09-04 02:35:40|5513.59|5512.89|5513.97|5513.27|5513.97|5513.27|5513.59|5512.89|5
1725417350000|2024-09-04 02:35:50|5514.22|5513.52|5513.97|5513.27|5514.22|5513.52|5513.84|5513.14|21
1725417360000|2024-09-04 02:36:00|5513.84|5513.14|5513.72|5513.02|5513.97|5513.27|5513.72|5513.02|17
1725417370000|2024-09-04 02:36:10|5513.47|5512.77|5513.72|5513.02|5513.72|5513.02|5513.47|5512.77|15
1725417380000|2024-09-04 02:36:20|5513.59|5512.89|5513.47|5512.77|5513.59|5512.89|5513.47|5512.77|17
1725417390000|2024-09-04 02:36:30|5513.59|5512.89|5513.47|5512.77|5513.59|5512.89|5513.47|5512.77|9
1725417400000|2024-09-04 02:36:40|5513.72|5513.02|5513.47|5512.77|5513.72|5513.02|5513.47|5512.77|2
1725417410000|2024-09-04 02:36:50|||||||||8
1725417420000|2024-09-04 02:37:00|5513.34|5512.64|5512.72|5512.02|5513.47|5512.77|5512.72|5512.02|26
1725417430000|2024-09-04 02:37:10|5512.47|5511.77|5512.22|5511.52|5512.47|5511.77|5511.97|5511.27|76
1725417440000|2024-09-04 02:37:20|5512.34|5511.64|5512.22|5511.52|5512.34|5511.64|5512.22|5511.52|8
1725417450000|2024-09-04 02:37:30|5512.09|5511.39|5511.97|5511.27|5512.22|5511.52|5511.97|5511.27|2
1725417460000|2024-09-04 02:37:40|5512.09|5511.39|5511.97|5511.27|5512.47|5511.77|5511.97|5511.27|66
1725417470000|2024-09-04 02:37:50|5512.09|5511.39|5512.47|5511.77|5512.72|5512.02|5512.09|5511.39|9
1725417480000|2024-09-04 02:38:00|5512.59|5511.89|5512.72|5512.02|5512.72|5512.02|5512.59|5511.89|16
1725417490000|2024-09-04 02:38:10|5512.84|5512.14|5512.97|5512.27|5512.97|5512.27|5512.72|5512.02|18
1725417500000|2024-09-04 02:38:20|5513.47|5512.77|5513.72|5513.02|5513.84|5513.14|5513.47|5512.77|11
1725417510000|2024-09-04 02:38:30|5513.84|5513.14|5513.97|5513.27|5514.09|5513.39|5513.84|5513.14|12
1725417520000|2024-09-04 02:38:40|5514.09|5513.39|5513.72|5513.02|5514.22|5513.52|5513.72|5513.02|7
1725417530000|2024-09-04 02:38:50|5513.59|5512.89|5513.47|5512.77|5513.59|5512.89|5513.47|5512.77|6
1725417540000|2024-09-04 02:39:00|5513.72|5513.02|5513.47|5512.77|5513.72|5513.02|5513.47|5512.77|10
1725417550000|2024-09-04 02:39:10|5513.72|5513.02|5513.47|5512.77|5513.72|5513.02|5513.47|5512.77|9
1725417560000|2024-09-04 02:39:20|5513.72|5513.02|5513.22|5512.52|5513.72|5513.02|5512.97|5512.27|50
1725417570000|2024-09-04 02:39:30|5512.97|5512.27|5512.97|5512.27|5513.22|5512.52|5512.97|5512.27|3
1725417580000|2024-09-04 02:39:40|5512.84|5512.14|5512.72|5512.02|5512.97|5512.27|5512.72|5512.02|4
1725417590000|2024-09-04 02:39:50|5512.59|5511.89|5512.59|5511.89|5512.72|5512.02|5512.47|5511.77|4
1725417600000|2024-09-04 02:40:00|5512.47|5511.77|5512.22|5511.52|5512.47|5511.77|5512.22|5511.52|25
1725417610000|2024-09-04 02:40:10|5511.97|5511.27|5511.97|5511.27|5511.97|5511.27|5511.84|5511.14|31
1725417620000|2024-09-04 02:40:20|5511.47|5510.77|5511.22|5510.52|5511.47|5510.77|5510.97|5510.27|76
1725417630000|2024-09-04 02:40:30|5511.09|5510.39|5510.47|5509.77|5511.09|5510.39|5510.47|5509.77|26
1725417640000|2024-09-04 02:40:40|5510.34|5509.64|5510.22|5509.52|5510.47|5509.77|5509.97|5509.27|26
1725417650000|2024-09-04 02:40:50|5510.09|5509.39|5510.22|5509.52|5510.22|5509.52|5509.97|5509.27|42
1725417660000|2024-09-04 02:41:00|5510.34|5509.64|5510.72|5510.02|5510.72|5510.02|5510.34|5509.64|26
1725417670000|2024-09-04 02:41:10|5510.97|5510.27|5510.97|5510.27|5510.97|5510.27|5510.72|5510.02|47
1725417680000|2024-09-04 02:41:20|5510.72|5510.02|5510.97|5510.27|5510.97|5510.27|5510.47|5509.77|24
1725417690000|2024-09-04 02:41:30|5511.09|5510.39|5511.09|5510.39|5511.09|5510.39|5510.97|5510.27|8
1725417700000|2024-09-04 02:41:40|5510.97|5510.27|5511.22|5510.52|5511.47|5510.77|5510.97|5510.27|13
1725417710000|2024-09-04 02:41:50|5511.47|5510.77|5511.22|5510.52|5511.72|5511.02|5511.22|5510.52|38
1725417720000|2024-09-04 02:42:00|5511.09|5510.39|5510.22|5509.52|5511.09|5510.39|5510.22|5509.52|11
1725417730000|2024-09-04 02:42:10|5509.97|5509.27|5509.97|5509.27|5510.22|5509.52|5509.97|5509.27|26
1725417740000|2024-09-04 02:42:20|5509.59|5508.89|5509.22|5508.52|5509.72|5509.02|5509.22|5508.52|45
1725417750000|2024-09-04 02:42:30|5509.34|5508.64|5509.97|5509.27|5509.97|5509.27|5508.97|5508.27|118
1725417760000|2024-09-04 02:42:40|5510.09|5509.39|5510.09|5509.39|5510.09|5509.39|5510.09|5509.39|23
1725417770000|2024-09-04 02:42:50|5510.22|5509.52|5509.97|5509.27|5510.47|5509.77|5509.97|5509.27|49
1725417780000|2024-09-04 02:43:00|5510.09|5509.39|5510.22|5509.52|5510.47|5509.77|5510.09|5509.39|20
1725417790000|2024-09-04 02:43:10|5510.34|5509.64|5509.97|5509.27|5510.47|5509.77|5509.97|5509.27|8
1725417800000|2024-09-04 02:43:20|5510.09|5509.39|5509.84|5509.14|5510.09|5509.39|5509.72|5509.02|14
1725417810000|2024-09-04 02:43:30|5509.97|5509.27|5509.72|5509.02|5509.97|5509.27|5509.47|5508.77|10
1725417820000|2024-09-04 02:43:40|5509.84|5509.14|5509.97|5509.27|5510.09|5509.39|5509.84|5509.14|10
1725417830000|2024-09-04 02:43:50|5510.09|5509.39|5509.72|5509.02|5510.09|5509.39|5509.72|5509.02|25
1725417840000|2024-09-04 02:44:00|5509.97|5509.27|5509.97|5509.27|5510.22|5509.52|5509.97|5509.27|20
1725417850000|2024-09-04 02:44:10|5509.84|5509.14|5509.97|5509.27|5509.97|5509.27|5509.72|5509.02|20
1725417860000|2024-09-04 02:44:20|5509.84|5509.14|5509.72|5509.02|5509.84|5509.14|5509.72|5509.02|3
1725417870000|2024-09-04 02:44:30|5509.97|5509.27|5509.97|5509.27|5510.22|5509.52|5509.72|5509.02|32
1725417880000|2024-09-04 02:44:40|5509.84|5509.14|5509.72|5509.02|5509.97|5509.27|5509.72|5509.02|4
1725417890000|2024-09-04 02:44:50|5509.84|5509.14|5508.72|5508.02|5509.97|5509.27|5508.72|5508.02|29
1725417900000|2024-09-04 02:45:00|5508.84|5508.14|5507.72|5507.02|5508.84|5508.14|5507.59|5506.89|102
1725417910000|2024-09-04 02:45:10|5507.59|5506.89|5507.72|5507.02|5507.72|5507.02|5507.47|5506.77|66
1725417920000|2024-09-04 02:45:20|5507.59|5506.89|5507.72|5507.02|5507.72|5507.02|5507.34|5506.64|59
1725417930000|2024-09-04 02:45:30|5507.59|5506.89|5507.47|5506.77|5507.59|5506.89|5507.22|5506.52|25
1725417940000|2024-09-04 02:45:40|5507.34|5506.64|5507.47|5506.77|5507.47|5506.77|5507.22|5506.52|16
1725417950000|2024-09-04 02:45:50|5507.72|5507.02|5507.22|5506.52|5507.72|5507.02|5507.22|5506.52|40
1725417960000|2024-09-04 02:46:00|5507.34|5506.64|5507.97|5507.27|5507.97|5507.27|5507.22|5506.52|19
1725417970000|2024-09-04 02:46:10|5507.84|5507.14|5507.47|5506.77|5507.84|5507.14|5507.47|5506.77|21
1725417980000|2024-09-04 02:46:20|5507.59|5506.89|5507.47|5506.77|5507.84|5507.14|5507.47|5506.77|15
1725417990000|2024-09-04 02:46:30|5507.59|5506.89|5507.72|5507.02|5507.97|5507.27|5507.59|5506.89|5
1725418000000|2024-09-04 02:46:40|5507.84|5507.14|5507.72|5507.02|5507.97|5507.27|5507.72|5507.02|11
1725418010000|2024-09-04 02:46:50|5507.84|5507.14|5508.22|5507.52|5508.22|5507.52|5507.84|5507.14|22
1725418020000|2024-09-04 02:47:00|5508.47|5507.77|5508.97|5508.27|5508.97|5508.27|5508.22|5507.52|36
1725418030000|2024-09-04 02:47:10|5509.09|5508.39|5509.72|5509.02|5509.72|5509.02|5508.97|5508.27|38
1725418040000|2024-09-04 02:47:20|5509.97|5509.27|5509.72|5509.02|5510.22|5509.52|5509.72|5509.02|58
1725418050000|2024-09-04 02:47:30|5509.97|5509.27|5510.34|5509.64|5510.47|5509.77|5509.97|5509.27|27
1725418060000|2024-09-04 02:47:40|5510.47|5509.77|5510.72|5510.02|5510.72|5510.02|5510.34|5509.64|33
1725418070000|2024-09-04 02:47:50|5510.84|5510.14|5510.97|5510.27|5510.97|5510.27|5510.84|5510.14|20
1725418080000|2024-09-04 02:48:00|5511.09|5510.39|5511.22|5510.52|5511.22|5510.52|5511.09|5510.39|14
1725418090000|2024-09-04 02:48:10|5511.09|5510.39|5510.22|5509.52|5511.09|5510.39|5510.22|5509.52|17
1725418100000|2024-09-04 02:48:20|5510.34|5509.64|5510.72|5510.02|5510.72|5510.02|5510.34|5509.64|22
1725418110000|2024-09-04 02:48:30|5510.59|5509.89|5510.47|5509.77|5510.59|5509.89|5510.47|5509.77|9
1725418120000|2024-09-04 02:48:40|5510.59|5509.89|5510.47|5509.77|5510.72|5510.02|5510.47|5509.77|16
1725418130000|2024-09-04 02:48:50|5510.59|5509.89|5510.47|5509.77|5510.59|5509.89|5510.47|5509.77|4
1725418140000|2024-09-04 02:49:00|5510.22|5509.52|5510.72|5510.02|5510.97|5510.27|5510.22|5509.52|30
1725418150000|2024-09-04 02:49:10|5510.59|5509.89|5509.97|5509.27|5510.59|5509.89|5509.97|5509.27|40
1725418160000|2024-09-04 02:49:20|5509.72|5509.02|5509.72|5509.02|5509.72|5509.02|5509.72|5509.02|5
1725418170000|2024-09-04 02:49:30|5509.59|5508.89|5509.47|5508.77|5509.59|5508.89|5509.22|5508.52|18
1725418180000|2024-09-04 02:49:40|5509.34|5508.64|5508.97|5508.27|5509.34|5508.64|5508.97|5508.27|17
1725418190000|2024-09-04 02:49:50|5509.09|5508.39|5508.97|5508.27|5509.22|5508.52|5508.72|5508.02|18
1725418200000|2024-09-04 02:50:00|5508.84|5508.14|5507.97|5507.27|5508.84|5508.14|5507.72|5507.02|77
1725418210000|2024-09-04 02:50:10|5507.84|5507.14|5507.72|5507.02|5507.97|5507.27|5507.72|5507.02|14
1725418220000|2024-09-04 02:50:20|5507.59|5506.89|5508.97|5508.27|5509.22|5508.52|5507.59|5506.89|33
1725418230000|2024-09-04 02:50:30|5509.22|5508.52|5508.59|5507.89|5509.22|5508.52|5508.22|5507.52|47
1725418240000|2024-09-04 02:50:40|5508.72|5508.02|5508.72|5508.02|5508.72|5508.02|5508.47|5507.77|12
1725418250000|2024-09-04 02:50:50|5508.22|5507.52|5508.47|5507.77|5508.47|5507.77|5508.22|5507.52|47
1725418260000|2024-09-04 02:51:00|5508.72|5508.02|5508.72|5508.02|5508.72|5508.02|5508.72|5508.02|22
1725418270000|2024-09-04 02:51:10|5508.97|5508.27|5508.72|5508.02|5508.97|5508.27|5508.72|5508.02|13
1725418280000|2024-09-04 02:51:20|5508.59|5507.89|5508.22|5507.52|5508.72|5508.02|5508.22|5507.52|20
1725418290000|2024-09-04 02:51:30|5508.47|5507.77|5507.97|5507.27|5508.47|5507.77|5507.97|5507.27|34
1725418300000|2024-09-04 02:51:40|5508.22|5507.52|5508.97|5508.27|5508.97|5508.27|5507.97|5507.27|49
1725418310000|2024-09-04 02:51:50|5509.09|5508.39|5509.59|5508.89|5509.72|5509.02|5509.09|5508.39|19
1725418320000|2024-09-04 02:52:00|5509.47|5508.77|5508.97|5508.27|5509.47|5508.77|5508.97|5508.27|27
1725418330000|2024-09-04 02:52:10|5509.09|5508.39|5509.22|5508.52|5509.22|5508.52|5509.09|5508.39|35
1725418340000|2024-09-04 02:52:20|5509.34|5508.64|5509.72|5509.02|5509.72|5509.02|5509.22|5508.52|43
1725418350000|2024-09-04 02:52:30|5509.97|5509.27|5510.09|5509.39|5510.22|5509.52|5509.72|5509.02|25
1725418360000|2024-09-04 02:52:40|5510.22|5509.52|5510.22|5509.52|5510.22|5509.52|5509.97|5509.27|26
1725418370000|2024-09-04 02:52:50|5509.72|5509.02|5509.97|5509.27|5509.97|5509.27|5509.72|5509.02|42
1725418380000|2024-09-04 02:53:00|5509.84|5509.14|5509.72|5509.02|5509.97|5509.27|5509.72|5509.02|10
1725418390000|2024-09-04 02:53:10|5509.84|5509.14|5509.97|5509.27|5509.97|5509.27|5509.84|5509.14|23
1725418400000|2024-09-04 02:53:20|5510.09|5509.39|5509.47|5508.77|5510.22|5509.52|5509.47|5508.77|16
1725418410000|2024-09-04 02:53:30|5508.97|5508.27|5508.97|5508.27|5509.09|5508.39|5508.97|5508.27|8
1725418420000|2024-09-04 02:53:40|5508.72|5508.02|5508.72|5508.02|5508.72|5508.02|5508.72|5508.02|15
1725418430000|2024-09-04 02:53:50|5508.97|5508.27|5508.72|5508.02|5508.97|5508.27|5508.72|5508.02|36
1725418440000|2024-09-04 02:54:00|5508.59|5507.89|5508.72|5508.02|5508.97|5508.27|5508.59|5507.89|2
1725418450000|2024-09-04 02:54:10|5508.47|5507.77|5508.22|5507.52|5508.47|5507.77|5508.22|5507.52|9
1725418460000|2024-09-04 02:54:20|5507.97|5507.27|5508.72|5508.02|5508.72|5508.02|5507.97|5507.27|64
1725418480000|2024-09-04 02:54:40|5508.59|5507.89|5507.22|5506.52|5508.59|5507.89|5507.22|5506.52|41
1725418490000|2024-09-04 02:54:50|5507.47|5506.77|5507.72|5507.02|5507.72|5507.02|5507.09|5506.39|60
1725418500000|2024-09-04 02:55:00|5507.97|5507.27|5506.72|5506.02|5507.97|5507.27|5506.72|5506.02|67
1725418510000|2024-09-04 02:55:10|5506.59|5505.89|5507.34|5506.64|5507.34|5506.64|5506.47|5505.77|45
1725418520000|2024-09-04 02:55:20|5507.22|5506.52|5507.47|5506.77|5507.47|5506.77|5507.22|5506.52|1
1725418530000|2024-09-04 02:55:30|5507.22|5506.52|5507.72|5507.02|5507.72|5507.02|5507.22|5506.52|37
1725418540000|2024-09-04 02:55:40|5507.84|5507.14|5507.72|5507.02|5507.97|5507.27|5507.72|5507.02|26
1725418550000|2024-09-04 02:55:50|5507.84|5507.14|5507.72|5507.02|5507.84|5507.14|5507.72|5507.02|1
1725418560000|2024-09-04 02:56:00|5507.47|5506.77|5506.97|5506.27|5507.72|5507.02|5506.84|5506.14|74
1725418570000|2024-09-04 02:56:10|5507.09|5506.39|5507.72|5507.02|5507.72|5507.02|5506.97|5506.27|38
1725418580000|2024-09-04 02:56:20|5507.59|5506.89|5508.22|5507.52|5508.22|5507.52|5507.47|5506.77|14
1725418590000|2024-09-04 02:56:30|5508.34|5507.64|5508.47|5507.77|5508.47|5507.77|5508.34|5507.64|12
1725418600000|2024-09-04 02:56:40|5508.34|5507.64|5508.22|5507.52|5508.47|5507.77|5507.97|5507.27|30
1725418610000|2024-09-04 02:56:50|5508.34|5507.64|5508.47|5507.77|5508.47|5507.77|5508.34|5507.64|0
1725418620000|2024-09-04 02:57:00|5508.22|5507.52|5507.97|5507.27|5508.34|5507.64|5507.84|5507.14|5
1725418630000|2024-09-04 02:57:10|5507.47|5506.77|5506.97|5506.27|5507.72|5507.02|5506.97|5506.27|29
1725418640000|2024-09-04 02:57:20|5507.09|5506.39|5506.97|5506.27|5507.22|5506.52|5506.97|5506.27|0
1725418650000|2024-09-04 02:57:30|5507.09|5506.39|5507.72|5507.02|5507.72|5507.02|5507.09|5506.39|8
1725418660000|2024-09-04 02:57:40|5507.47|5506.77|5506.97|5506.27|5507.47|5506.77|5506.72|5506.02|35
1725418670000|2024-09-04 02:57:50|5507.34|5506.64|5507.47|5506.77|5507.47|5506.77|5507.22|5506.52|14
1725418680000|2024-09-04 02:58:00|5507.22|5506.52|5507.47|5506.77|5507.47|5506.77|5506.97|5506.27|16
1725418690000|2024-09-04 02:58:10|5507.34|5506.64|5506.97|5506.27|5507.47|5506.77|5506.97|5506.27|4
1725418700000|2024-09-04 02:58:20|5507.09|5506.39|5506.59|5505.89|5507.09|5506.39|5506.59|5505.89|15
1725418710000|2024-09-04 02:58:30|5506.72|5506.02|5505.97|5505.27|5506.72|5506.02|5505.72|5505.02|76
1725418720000|2024-09-04 02:58:40|5505.47|5504.77|5506.22|5505.52|5506.47|5505.77|5505.47|5504.77|172
1725418730000|2024-09-04 02:58:50|5506.34|5505.64|5505.72|5505.02|5506.59|5505.89|5505.72|5505.02|85
1725418740000|2024-09-04 02:59:00|5505.47|5504.77|5504.22|5503.52|5505.72|5505.02|5503.97|5503.27|167
1725418750000|2024-09-04 02:59:10|5504.34|5503.64|5504.22|5503.52|5504.47|5503.77|5503.97|5503.27|134
1725418760000|2024-09-04 02:59:20|5504.09|5503.39|5505.09|5504.39|5505.09|5504.39|5503.97|5503.27|49
1725418770000|2024-09-04 02:59:30|5504.97|5504.27|5505.72|5505.02|5505.97|5505.27|5504.97|5504.27|25
1725418780000|2024-09-04 02:59:40|5505.59|5504.89|5505.97|5505.27|5506.22|5505.52|5505.47|5504.77|31
1725418790000|2024-09-04 02:59:50|5506.09|5505.39|5506.72|5506.02|5506.72|5506.02|5506.09|5505.39|31
1725418800000|2024-09-04 03:00:00|5506.84|5506.14|5506.47|5505.77|5507.22|5506.52|5506.47|5505.77|107
1725418810000|2024-09-04 03:00:10|5506.72|5506.02|5507.09|5506.39|5507.09|5506.39|5506.47|5505.77|41
1725418820000|2024-09-04 03:00:20|5507.22|5506.52|5506.97|5506.27|5507.22|5506.52|5506.97|5506.27|5
1725418830000|2024-09-04 03:00:30|5507.09|5506.39|5507.72|5507.02|5507.97|5507.27|5507.09|5506.39|35
1725418840000|2024-09-04 03:00:40|5507.84|5507.14|5508.22|5507.52|5508.22|5507.52|5507.72|5507.02|17
1725418850000|2024-09-04 03:00:50|5508.34|5507.64|5508.47|5507.77|5508.47|5507.77|5508.22|5507.52|34
1725418860000|2024-09-04 03:01:00|5508.59|5507.89|5509.47|5508.77|5509.47|5508.77|5508.47|5507.77|84
1725418870000|2024-09-04 03:01:10|5509.34|5508.64|5509.72|5509.02|5509.84|5509.14|5509.22|5508.52|26
1725418880000|2024-09-04 03:01:20|5509.47|5508.77|5509.47|5508.77|5509.97|5509.27|5509.47|5508.77|24
1725418890000|2024-09-04 03:01:30|5509.59|5508.89|5509.97|5509.27|5509.97|5509.27|5509.47|5508.77|32
1725418900000|2024-09-04 03:01:40|5510.09|5509.39|5510.22|5509.52|5510.22|5509.52|5509.72|5509.02|59
1725418910000|2024-09-04 03:01:50|5510.09|5509.39|5510.22|5509.52|5510.22|5509.52|5510.09|5509.39|16
1725418920000|2024-09-04 03:02:00|5510.47|5509.77|5509.84|5509.14|5510.72|5510.02|5509.47|5508.77|120
1725418930000|2024-09-04 03:02:10|5509.97|5509.27|5509.47|5508.77|5509.97|5509.27|5509.47|5508.77|22
1725418940000|2024-09-04 03:02:20|5509.59|5508.89|5509.47|5508.77|5509.72|5509.02|5509.47|5508.77|11
1725418950000|2024-09-04 03:02:30|5509.59|5508.89|5508.97|5508.27|5509.72|5509.02|5508.97|5508.27|7
1725418960000|2024-09-04 03:02:40|5509.22|5508.52|5509.22|5508.52|5509.22|5508.52|5509.09|5508.39|11
1725418970000|2024-09-04 03:02:50|5509.34|5508.64|5510.22|5509.52|5510.22|5509.52|5509.34|5508.64|21
1725418980000|2024-09-04 03:03:00|5510.09|5509.39|5509.72|5509.02|5510.09|5509.39|5509.72|5509.02|34
1725418990000|2024-09-04 03:03:10|5509.97|5509.27|5509.97|5509.27|5509.97|5509.27|5509.72|5509.02|28
1725419000000|2024-09-04 03:03:20|5510.09|5509.39|5510.22|5509.52|5510.22|5509.52|5509.72|5509.02|4
1725419010000|2024-09-04 03:03:30|5510.47|5509.77|5510.47|5509.77|5510.59|5509.89|5510.22|5509.52|20
1725419020000|2024-09-04 03:03:40|5510.72|5510.02|5510.72|5510.02|5510.72|5510.02|5510.72|5510.02|34
1725419030000|2024-09-04 03:03:50|5510.84|5510.14|5510.47|5509.77|5510.84|5510.14|5510.47|5509.77|38
1725419040000|2024-09-04 03:04:00|5510.59|5509.89|5510.72|5510.02|5510.72|5510.02|5510.59|5509.89|24
1725419050000|2024-09-04 03:04:10|5510.59|5509.89|5510.22|5509.52|5510.59|5509.89|5510.22|5509.52|9
1725419060000|2024-09-04 03:04:20|5510.34|5509.64|5510.47|5509.77|5510.72|5510.02|5510.34|5509.64|28
1725419070000|2024-09-04 03:04:30|5510.59|5509.89|5510.47|5509.77|5510.72|5510.02|5510.34|5509.64|8
1725419080000|2024-09-04 03:04:40|5510.59|5509.89|5510.72|5510.02|5510.72|5510.02|5510.47|5509.77|9
1725419090000|2024-09-04 03:04:50|5510.59|5509.89|5510.34|5509.64|5510.59|5509.89|5510.22|5509.52|6
1725419100000|2024-09-04 03:05:00|5510.22|5509.52|5510.09|5509.39|5510.47|5509.77|5510.09|5509.39|41
1725419110000|2024-09-04 03:05:10|5510.22|5509.52|5510.22|5509.52|5510.34|5509.64|5510.22|5509.52|5
1725419120000|2024-09-04 03:05:20|5509.72|5509.02|5509.72|5509.02|5509.97|5509.27|5509.72|5509.02|15
1725419130000|2024-09-04 03:05:30|5509.47|5508.77|5509.72|5509.02|5509.72|5509.02|5509.47|5508.77|18
1725419140000|2024-09-04 03:05:40|5509.47|5508.77|5509.47|5508.77|5509.47|5508.77|5509.47|5508.77|23
1725419150000|2024-09-04 03:05:50|5509.72|5509.02|5509.22|5508.52|5509.72|5509.02|5509.22|5508.52|7
1725419160000|2024-09-04 03:06:00|5509.34|5508.64|5509.34|5508.64|5509.34|5508.64|5509.34|5508.64|7
1725419170000|2024-09-04 03:06:10|5509.22|5508.52|5508.84|5508.14|5509.22|5508.52|5508.84|5508.14|14
1725419180000|2024-09-04 03:06:20|5508.97|5508.27|5509.22|5508.52|5509.22|5508.52|5508.47|5507.77|15
1725419190000|2024-09-04 03:06:30|5508.97|5508.27|5508.97|5508.27|5508.97|5508.27|5508.97|5508.27|19
1725419200000|2024-09-04 03:06:40|5508.72|5508.02|5508.47|5507.77|5508.72|5508.02|5508.34|5507.64|37
1725419210000|2024-09-04 03:06:50|5508.72|5508.02|5508.97|5508.27|5508.97|5508.27|5508.72|5508.02|9
1725419220000|2024-09-04 03:07:00|5509.09|5508.39|5508.47|5507.77|5509.22|5508.52|5508.47|5507.77|29
1725419230000|2024-09-04 03:07:10|5508.59|5507.89|5508.72|5508.02|5508.72|5508.02|5508.47|5507.77|14
1725419240000|2024-09-04 03:07:20|5508.84|5508.14|5508.97|5508.27|5509.09|5508.39|5508.72|5508.02|10
1725419250000|2024-09-04 03:07:30|5508.72|5508.02|5508.72|5508.02|5508.97|5508.27|5508.72|5508.02|10
1725419260000|2024-09-04 03:07:40|5508.59|5507.89|5508.59|5507.89|5508.59|5507.89|5508.59|5507.89|12
1725419270000|2024-09-04 03:07:50|5508.72|5508.02|5508.47|5507.77|5508.72|5508.02|5508.47|5507.77|17
1725419280000|2024-09-04 03:08:00|5508.22|5507.52|5508.22|5507.52|5508.22|5507.52|5508.22|5507.52|5
1725419290000|2024-09-04 03:08:10|5508.09|5507.39|5507.97|5507.27|5508.22|5507.52|5507.97|5507.27|6
1725419300000|2024-09-04 03:08:20|5508.22|5507.52|5507.97|5507.27|5508.22|5507.52|5507.97|5507.27|9
1725419310000|2024-09-04 03:08:30|5508.47|5507.77|5508.47|5507.77|5508.47|5507.77|5508.34|5507.64|8
1725419320000|2024-09-04 03:08:40|5508.72|5508.02|5509.22|5508.52|5509.34|5508.64|5508.72|5508.02|20
1725419330000|2024-09-04 03:08:50|5509.34|5508.64|5509.47|5508.77|5509.72|5509.02|5509.34|5508.64|13
1725419340000|2024-09-04 03:09:00|5509.34|5508.64|5509.09|5508.39|5509.34|5508.64|5509.09|5508.39|19
1725419350000|2024-09-04 03:09:10|5508.97|5508.27|5508.47|5507.77|5508.97|5508.27|5508.47|5507.77|5
1725419360000|2024-09-04 03:09:20|5508.72|5508.02|5508.72|5508.02|5508.72|5508.02|5508.72|5508.02|4
1725419370000|2024-09-04 03:09:30|5508.47|5507.77|5508.72|5508.02|5508.72|5508.02|5508.47|5507.77|10
1725419380000|2024-09-04 03:09:40|5508.84|5508.14|5508.97|5508.27|5508.97|5508.27|5508.84|5508.14|12
1725419390000|2024-09-04 03:09:50|5508.72|5508.02|5508.47|5507.77|5508.84|5508.14|5508.34|5507.64|5
1725419400000|2024-09-04 03:10:00|5508.22|5507.52|5508.22|5507.52|5508.34|5507.64|5508.22|5507.52|8
1725419410000|2024-09-04 03:10:10|5508.34|5507.64|5508.09|5507.39|5508.34|5507.64|5508.09|5507.39|21
1725419420000|2024-09-04 03:10:20|5507.97|5507.27|5508.22|5507.52|5508.22|5507.52|5507.97|5507.27|14
1725419430000|2024-09-04 03:10:30|5508.47|5507.77|5508.47|5507.77|5508.47|5507.77|5508.47|5507.77|7
1725419440000|2024-09-04 03:10:40|5508.59|5507.89|5508.59|5507.89|5508.59|5507.89|5508.59|5507.89|4
1725419450000|2024-09-04 03:10:50|5508.72|5508.02|5508.47|5507.77|5508.72|5508.02|5508.47|5507.77|12
1725419460000|2024-09-04 03:11:00|5508.72|5508.02|5508.47|5507.77|5508.72|5508.02|5508.47|5507.77|51
1725419470000|2024-09-04 03:11:10|5508.34|5507.64|5508.22|5507.52|5508.34|5507.64|5508.09|5507.39|5
1725419480000|2024-09-04 03:11:20|5508.09|5507.39|5507.72|5507.02|5508.22|5507.52|5507.47|5506.77|19
1725419490000|2024-09-04 03:11:30|5507.84|5507.14|5507.47|5506.77|5508.22|5507.52|5507.47|5506.77|35
1725419500000|2024-09-04 03:11:40|5507.59|5506.89|5507.72|5507.02|5507.72|5507.02|5507.47|5506.77|18
1725419510000|2024-09-04 03:11:50|5507.97|5507.27|5507.72|5507.02|5507.97|5507.27|5507.72|5507.02|15
1725419520000|2024-09-04 03:12:00|5507.84|5507.14|5507.22|5506.52|5507.97|5507.27|5506.97|5506.27|45
1725419530000|2024-09-04 03:12:10|5507.47|5506.77|5507.34|5506.64|5507.47|5506.77|5507.22|5506.52|17
1725419540000|2024-09-04 03:12:20|5507.47|5506.77|5507.47|5506.77|5507.72|5507.02|5507.47|5506.77|10
1725419550000|2024-09-04 03:12:30|5507.22|5506.52|5507.22|5506.52|5507.47|5506.77|5507.22|5506.52|13
1725419560000|2024-09-04 03:12:40|||||||||6
1725419570000|2024-09-04 03:12:50|5507.34|5506.64|5507.22|5506.52|5507.47|5506.77|5507.22|5506.52|10
1725419580000|2024-09-04 03:13:00|5507.34|5506.64|5506.97|5506.27|5507.34|5506.64|5506.47|5505.77|56
1725419590000|2024-09-04 03:13:10|5507.22|5506.52|5507.47|5506.77|5507.47|5506.77|5506.97|5506.27|16
1725419600000|2024-09-04 03:13:20|5507.72|5507.02|5507.47|5506.77|5507.72|5507.02|5507.47|5506.77|7
1725419610000|2024-09-04 03:13:30|5507.59|5506.89|5507.47|5506.77|5507.84|5507.14|5507.47|5506.77|17
1725419620000|2024-09-04 03:13:40|5507.59|5506.89|5507.47|5506.77|5507.72|5507.02|5507.47|5506.77|3
1725419630000|2024-09-04 03:13:50|5507.59|5506.89|5507.72|5507.02|5507.72|5507.02|5507.59|5506.89|13
1725419640000|2024-09-04 03:14:00|5507.59|5506.89|5507.97|5507.27|5507.97|5507.27|5507.47|5506.77|26
1725419650000|2024-09-04 03:14:10|5507.84|5507.14|5507.47|5506.77|5507.84|5507.14|5507.47|5506.77|10
1725419660000|2024-09-04 03:14:20|5507.22|5506.52|5507.47|5506.77|5507.47|5506.77|5507.22|5506.52|7
1725419670000|2024-09-04 03:14:30|5507.34|5506.64|5507.22|5506.52|5507.47|5506.77|5507.22|5506.52|8
1725419680000|2024-09-04 03:14:40|5507.47|5506.77|5507.22|5506.52|5507.47|5506.77|5507.22|5506.52|11
1725419690000|2024-09-04 03:14:50|5507.34|5506.64|5507.47|5506.77|5507.72|5507.02|5507.34|5506.64|29
1725419700000|2024-09-04 03:15:00|5507.59|5506.89|5507.22|5506.52|5507.72|5507.02|5506.97|5506.27|21
1725419710000|2024-09-04 03:15:10|5507.09|5506.39|5507.47|5506.77|5507.47|5506.77|5506.97|5506.27|10
1725419720000|2024-09-04 03:15:20|5507.59|5506.89|5507.59|5506.89|5507.72|5507.02|5507.47|5506.77|5
1725419730000|2024-09-04 03:15:30|5507.72|5507.02|5507.47|5506.77|5507.72|5507.02|5507.47|5506.77|4
1725419740000|2024-09-04 03:15:40|5507.59|5506.89|5507.22|5506.52|5507.72|5507.02|5507.22|5506.52|3
1725419750000|2024-09-04 03:15:50|5507.47|5506.77|5507.47|5506.77|5507.47|5506.77|5507.22|5506.52|14
1725419760000|2024-09-04 03:16:00|5507.72|5507.02|5507.72|5507.02|5507.97|5507.27|5507.72|5507.02|8
1725419770000|2024-09-04 03:16:10|5507.84|5507.14|5508.47|5507.77|5508.72|5508.02|5507.84|5507.14|30
1725419780000|2024-09-04 03:16:20|5508.22|5507.52|5508.22|5507.52|5508.22|5507.52|5507.97|5507.27|6
1725419790000|2024-09-04 03:16:30|5508.09|5507.39|5507.22|5506.52|5508.09|5507.39|5507.22|5506.52|11
1725419800000|2024-09-04 03:16:40|5506.97|5506.27|5506.84|5506.14|5506.97|5506.27|5506.72|5506.02|19
1725419810000|2024-09-04 03:16:50|5506.97|5506.27|5507.22|5506.52|5507.34|5506.64|5506.97|5506.27|8
1725419820000|2024-09-04 03:17:00|5507.09|5506.39|5506.72|5506.02|5507.34|5506.64|5506.72|5506.02|14
1725419830000|2024-09-04 03:17:10|5506.84|5506.14|5506.72|5506.02|5507.22|5506.52|5506.72|5506.02|13
1725419840000|2024-09-04 03:17:20|5506.84|5506.14|5506.97|5506.27|5506.97|5506.27|5506.84|5506.14|4
1725419850000|2024-09-04 03:17:30|5507.09|5506.39|5507.22|5506.52|5507.22|5506.52|5507.09|5506.39|7
1725419860000|2024-09-04 03:17:40|5507.47|5506.77|5507.47|5506.77|5507.72|5507.02|5507.47|5506.77|19
1725419870000|2024-09-04 03:17:50|5507.59|5506.89|5507.72|5507.02|5507.72|5507.02|5507.59|5506.89|2
1725419880000|2024-09-04 03:18:00|5507.59|5506.89|5507.59|5506.89|5507.72|5507.02|5507.47|5506.77|12
1725419890000|2024-09-04 03:18:10|5507.72|5507.02|5507.47|5506.77|5507.72|5507.02|5507.47|5506.77|7
1725419900000|2024-09-04 03:18:20|5507.59|5506.89|5507.72|5507.02|5507.72|5507.02|5507.47|5506.77|5
1725419910000|2024-09-04 03:18:30|5507.59|5506.89|5507.72|5507.02|5507.72|5507.02|5507.59|5506.89|6
1725419920000|2024-09-04 03:18:40|5507.47|5506.77|5507.47|5506.77|5507.47|5506.77|5506.97|5506.27|27
1725419930000|2024-09-04 03:18:50|5507.72|5507.02|5507.97|5507.27|5507.97|5507.27|5507.72|5507.02|14
1725419940000|2024-09-04 03:19:00|5507.72|5507.02|5508.47|5507.77|5508.72|5508.02|5507.72|5507.02|25
1725419950000|2024-09-04 03:19:10|5508.59|5507.89|5508.47|5507.77|5508.72|5508.02|5508.47|5507.77|14
1725419960000|2024-09-04 03:19:20|5508.59|5507.89|5508.47|5507.77|5508.72|5508.02|5508.34|5507.64|17
1725419970000|2024-09-04 03:19:30|5508.34|5507.64|5508.22|5507.52|5508.34|5507.64|5508.22|5507.52|9
1725419980000|2024-09-04 03:19:40|||||||||7
1725419990000|2024-09-04 03:19:50|5507.97|5507.27|5508.47|5507.77|5508.47|5507.77|5507.97|5507.27|21
1725420000000|2024-09-04 03:20:00|5508.72|5508.02|5508.34|5507.64|5508.72|5508.02|5508.34|5507.64|16
1725420010000|2024-09-04 03:20:10|5508.47|5507.77|5508.47|5507.77|5508.47|5507.77|5508.47|5507.77|4
1725420020000|2024-09-04 03:20:20|5508.34|5507.64|5507.72|5507.02|5508.34|5507.64|5507.72|5507.02|4
1725420030000|2024-09-04 03:20:30|5507.97|5507.27|5507.22|5506.52|5507.97|5507.27|5507.09|5506.39|31
1725420040000|2024-09-04 03:20:40|5507.09|5506.39|5507.22|5506.52|5507.22|5506.52|5506.97|5506.27|3
1725420050000|2024-09-04 03:20:50|5507.34|5506.64|5507.22|5506.52|5507.47|5506.77|5507.22|5506.52|4
1725420060000|2024-09-04 03:21:00|||||||||2
1725420070000|2024-09-04 03:21:10|5507.34|5506.64|5507.47|5506.77|5507.47|5506.77|5507.09|5506.39|28
1725420080000|2024-09-04 03:21:20|5507.22|5506.52|5507.22|5506.52|5507.22|5506.52|5507.22|5506.52|8
1725420100000|2024-09-04 03:21:40|5507.34|5506.64|5507.22|5506.52|5507.47|5506.77|5507.09|5506.39|12
1725420120000|2024-09-04 03:22:00|5507.09|5506.39|5506.72|5506.02|5507.09|5506.39|5506.72|5506.02|15
1725420130000|2024-09-04 03:22:10|5506.84|5506.14|5506.72|5506.02|5506.97|5506.27|5506.47|5505.77|22
1725420140000|2024-09-04 03:22:20|5506.84|5506.14|5506.97|5506.27|5506.97|5506.27|5506.72|5506.02|11
1725420150000|2024-09-04 03:22:30|5507.09|5506.39|5506.72|5506.02|5507.09|5506.39|5506.72|5506.02|32
1725420160000|2024-09-04 03:22:40|5506.84|5506.14|5506.97|5506.27|5506.97|5506.27|5506.84|5506.14|2
1725420170000|2024-09-04 03:22:50|5507.22|5506.52|5506.59|5505.89|5507.22|5506.52|5506.59|5505.89|11
1725420180000|2024-09-04 03:23:00|5506.72|5506.02|5505.97|5505.27|5506.72|5506.02|5505.97|5505.27|33
1725420190000|2024-09-04 03:23:10|5505.72|5505.02|5505.72|5505.02|5505.97|5505.27|5505.72|5505.02|11
1725420200000|2024-09-04 03:23:20|5505.47|5504.77|5505.22|5504.52|5505.59|5504.89|5504.97|5504.27|56
1725420210000|2024-09-04 03:23:30|5505.34|5504.64|5505.47|5504.77|5505.47|5504.77|5505.22|5504.52|14
1725420220000|2024-09-04 03:23:40|5505.22|5504.52|5504.97|5504.27|5505.34|5504.64|5504.97|5504.27|24
1725420230000|2024-09-04 03:23:50|5505.09|5504.39|5504.97|5504.27|5505.34|5504.64|5504.97|5504.27|15
1725420240000|2024-09-04 03:24:00|5504.84|5504.14|5504.72|5504.02|5504.84|5504.14|5504.47|5503.77|69
1725420250000|2024-09-04 03:24:10|5504.97|5504.27|5505.22|5504.52|5505.22|5504.52|5504.97|5504.27|11
1725420260000|2024-09-04 03:24:20|5505.34|5504.64|5505.47|5504.77|5505.47|5504.77|5505.22|5504.52|30
1725420270000|2024-09-04 03:24:30|5505.59|5504.89|5505.22|5504.52|5505.59|5504.89|5505.22|5504.52|12
1725420280000|2024-09-04 03:24:40|5505.34|5504.64|5505.72|5505.02|5505.72|5505.02|5505.34|5504.64|14
1725420290000|2024-09-04 03:24:50|5505.59|5504.89|5505.47|5504.77|5505.72|5505.02|5505.47|5504.77|6
1725420300000|2024-09-04 03:25:00|5505.59|5504.89|5505.47|5504.77|5505.59|5504.89|5505.47|5504.77|8
1725420310000|2024-09-04 03:25:10|5505.22|5504.52|5504.97|5504.27|5505.72|5505.02|5504.72|5504.02|65
1725420320000|2024-09-04 03:25:20|5505.22|5504.52|5504.72|5504.02|5505.22|5504.52|5504.72|5504.02|28
1725420330000|2024-09-04 03:25:30|5504.97|5504.27|5504.97|5504.27|5505.22|5504.52|5504.97|5504.27|40
1725420340000|2024-09-04 03:25:40|5504.72|5504.02|5504.84|5504.14|5504.97|5504.27|5504.22|5503.52|55
1725420350000|2024-09-04 03:25:50|5504.97|5504.27|5505.47|5504.77|5505.47|5504.77|5504.72|5504.02|23
1725420360000|2024-09-04 03:26:00|5505.59|5504.89|5505.72|5505.02|5505.72|5505.02|5505.47|5504.77|14
1725420370000|2024-09-04 03:26:10|5505.59|5504.89|5505.72|5505.02|5505.72|5505.02|5505.47|5504.77|11
1725420380000|2024-09-04 03:26:20|5505.84|5505.14|5505.47|5504.77|5505.84|5505.14|5505.22|5504.52|11
1725420390000|2024-09-04 03:26:30|5505.22|5504.52|5505.09|5504.39|5505.22|5504.52|5505.09|5504.39|19
1725420400000|2024-09-04 03:26:40|5505.22|5504.52|5505.47|5504.77|5505.47|5504.77|5505.09|5504.39|6
1725420410000|2024-09-04 03:26:50|5505.22|5504.52|5504.97|5504.27|5505.22|5504.52|5504.97|5504.27|14
1725420420000|2024-09-04 03:27:00|5505.22|5504.52|5505.22|5504.52|5505.22|5504.52|5505.22|5504.52|9
1725420430000|2024-09-04 03:27:10|5504.97|5504.27|5504.72|5504.02|5504.97|5504.27|5504.72|5504.02|8
1725420440000|2024-09-04 03:27:20|5504.84|5504.14|5505.22|5504.52|5505.22|5504.52|5504.84|5504.14|11
1725420450000|2024-09-04 03:27:30|5505.09|5504.39|5504.72|5504.02|5505.09|5504.39|5504.72|5504.02|5
1725420460000|2024-09-04 03:27:40|5504.84|5504.14|5505.22|5504.52|5505.22|5504.52|5504.72|5504.02|24
1725420470000|2024-09-04 03:27:50|5504.97|5504.27|5505.22|5504.52|5505.47|5504.77|5504.97|5504.27|22
1725420480000|2024-09-04 03:28:00|5505.47|5504.77|5505.47|5504.77|5505.47|5504.77|5505.22|5504.52|10
1725420490000|2024-09-04 03:28:10|5505.34|5504.64|5505.22|5504.52|5505.34|5504.64|5505.22|5504.52|3
1725420500000|2024-09-04 03:28:20|5505.47|5504.77|5505.22|5504.52|5505.47|5504.77|5505.22|5504.52|9
1725420510000|2024-09-04 03:28:30|5505.09|5504.39|5505.22|5504.52|5505.22|5504.52|5504.97|5504.27|5
1725420520000|2024-09-04 03:28:40|5505.34|5504.64|5505.34|5504.64|5505.34|5504.64|5505.34|5504.64|5
1725420530000|2024-09-04 03:28:50|5505.47|5504.77|5504.97|5504.27|5505.47|5504.77|5504.97|5504.27|4
1725420540000|2024-09-04 03:29:00|5504.84|5504.14|5504.97|5504.27|5504.97|5504.27|5504.72|5504.02|20
1725420550000|2024-09-04 03:29:10|5505.22|5504.52|5504.22|5503.52|5505.22|5504.52|5504.22|5503.52|33
1725420560000|2024-09-04 03:29:20|5504.34|5503.64|5504.72|5504.02|5504.72|5504.02|5504.22|5503.52|24
1725420570000|2024-09-04 03:29:30|5504.97|5504.27|5504.97|5504.27|5505.22|5504.52|5504.84|5504.14|16
1725420580000|2024-09-04 03:29:40|5505.09|5504.39|5504.97|5504.27|5505.09|5504.39|5504.97|5504.27|5
1725420590000|2024-09-04 03:29:50|5505.09|5504.39|5505.47|5504.77|5505.47|5504.77|5504.97|5504.27|17
1725420600000|2024-09-04 03:30:00|5505.59|5504.89|5506.34|5505.64|5506.47|5505.77|5505.47|5504.77|36
1725420610000|2024-09-04 03:30:10|5506.47|5505.77|5505.97|5505.27|5506.72|5506.02|5505.97|5505.27|17
1725420620000|2024-09-04 03:30:20|5506.09|5505.39|5506.09|5505.39|5506.22|5505.52|5506.09|5505.39|2
1725420630000|2024-09-04 03:30:30|5505.97|5505.27|5505.97|5505.27|5506.09|5505.39|5505.72|5505.02|14
1725420640000|2024-09-04 03:30:40|5506.22|5505.52|5506.22|5505.52|5506.34|5505.64|5506.22|5505.52|7
1725420650000|2024-09-04 03:30:50|5505.97|5505.27|5506.47|5505.77|5506.72|5506.02|5505.97|5505.27|26
1725420660000|2024-09-04 03:31:00|5506.59|5505.89|5505.97|5505.27|5506.59|5505.89|5505.97|5505.27|9
1725420670000|2024-09-04 03:31:10|5506.09|5505.39|5505.72|5505.02|5506.34|5505.64|5505.72|5505.02|28
1725420680000|2024-09-04 03:31:20|5505.84|5505.14|5505.97|5505.27|5506.09|5505.39|5505.84|5505.14|6
1725420690000|2024-09-04 03:31:30|5505.84|5505.14|5505.84|5505.14|5505.97|5505.27|5505.84|5505.14|9
1725420700000|2024-09-04 03:31:40|5505.72|5505.02|5505.72|5505.02|5505.97|5505.27|5505.72|5505.02|11
1725420710000|2024-09-04 03:31:50|5505.84|5505.14|5505.97|5505.27|5505.97|5505.27|5505.84|5505.14|8
1725420720000|2024-09-04 03:32:00|5505.72|5505.02|5506.47|5505.77|5506.47|5505.77|5505.72|5505.02|21
1725420730000|2024-09-04 03:32:10|5506.59|5505.89|5506.59|5505.89|5506.72|5506.02|5506.47|5505.77|6
1725420740000|2024-09-04 03:32:20|5506.72|5506.02|5506.84|5506.14|5506.84|5506.14|5506.59|5505.89|9
1725420750000|2024-09-04 03:32:30|5506.72|5506.02|5505.84|5505.14|5506.72|5506.02|5505.84|5505.14|17
1725420760000|2024-09-04 03:32:40|5505.97|5505.27|5504.97|5504.27|5505.97|5505.27|5504.84|5504.14|50
1725420770000|2024-09-04 03:32:50|5505.09|5504.39|5505.22|5504.52|5505.22|5504.52|5504.97|5504.27|13
1725420780000|2024-09-04 03:33:00|5505.09|5504.39|5504.84|5504.14|5505.09|5504.39|5504.47|5503.77|21
1725420790000|2024-09-04 03:33:10|5504.97|5504.27|5504.72|5504.02|5504.97|5504.27|5504.47|5503.77|17
1725420800000|2024-09-04 03:33:20|5504.84|5504.14|5504.84|5504.14|5504.97|5504.27|5504.72|5504.02|9
1725420810000|2024-09-04 03:33:30|5504.97|5504.27|5504.72|5504.02|5504.97|5504.27|5504.72|5504.02|4
1725420820000|2024-09-04 03:33:40|5504.97|5504.27|5505.22|5504.52|5505.22|5504.52|5504.72|5504.02|11
1725420830000|2024-09-04 03:33:50|5505.47|5504.77|5505.22|5504.52|5505.47|5504.77|5505.22|5504.52|5
1725420840000|2024-09-04 03:34:00|5505.34|5504.64|5505.34|5504.64|5505.47|5504.77|5505.22|5504.52|11
1725420850000|2024-09-04 03:34:10|5505.47|5504.77|5504.97|5504.27|5505.47|5504.77|5504.97|5504.27|7
1725420860000|2024-09-04 03:34:20|5504.84|5504.14|5505.22|5504.52|5505.22|5504.52|5504.72|5504.02|7
1725420870000|2024-09-04 03:34:30|5505.09|5504.39|5505.22|5504.52|5505.34|5504.64|5505.09|5504.39|8
1725420880000|2024-09-04 03:34:40|||||||||3
1725420890000|2024-09-04 03:34:50|5505.47|5504.77|5505.47|5504.77|5505.47|5504.77|5505.22|5504.52|10
1725420900000|2024-09-04 03:35:00|5505.09|5504.39|5504.47|5503.77|5505.22|5504.52|5504.47|5503.77|16
1725420910000|2024-09-04 03:35:10|5504.59|5503.89|5504.22|5503.52|5504.72|5504.02|5504.22|5503.52|17
1725420920000|2024-09-04 03:35:20|5504.09|5503.39|5504.97|5504.27|5505.22|5504.52|5503.97|5503.27|44
1725420930000|2024-09-04 03:35:30|5505.22|5504.52|5503.72|5503.02|5505.22|5504.52|5503.72|5503.02|98
1725420940000|2024-09-04 03:35:40|5503.97|5503.27|5504.72|5504.02|5504.72|5504.02|5503.97|5503.27|47
1725420950000|2024-09-04 03:35:50|5504.84|5504.14|5504.72|5504.02|5504.97|5504.27|5504.72|5504.02|10
1725420960000|2024-09-04 03:36:00|5504.84|5504.14|5504.72|5504.02|5504.84|5504.14|5504.59|5503.89|9
1725420970000|2024-09-04 03:36:10|5504.47|5503.77|5504.47|5503.77|5504.59|5503.89|5504.47|5503.77|6
1725420980000|2024-09-04 03:36:20|5504.34|5503.64|5504.22|5503.52|5504.34|5503.64|5504.22|5503.52|12
1725420990000|2024-09-04 03:36:30|5504.34|5503.64|5504.47|5503.77|5504.47|5503.77|5504.22|5503.52|22
1725421000000|2024-09-04 03:36:40|5504.34|5503.64|5504.34|5503.64|5504.47|5503.77|5504.22|5503.52|3
1725421010000|2024-09-04 03:36:50|5504.47|5503.77|5504.22|5503.52|5504.72|5504.02|5504.22|5503.52|12
1725421020000|2024-09-04 03:37:00|5504.09|5503.39|5503.97|5503.27|5504.22|5503.52|5503.97|5503.27|7
1725421030000|2024-09-04 03:37:10|5503.84|5503.14|5504.22|5503.52|5504.22|5503.52|5503.84|5503.14|21
1725421040000|2024-09-04 03:37:20|5504.47|5503.77|5504.47|5503.77|5504.47|5503.77|5504.22|5503.52|26
1725421050000|2024-09-04 03:37:30|5504.59|5503.89|5504.47|5503.77|5504.97|5504.27|5504.47|5503.77|45
1725421060000|2024-09-04 03:37:40|5504.22|5503.52|5503.97|5503.27|5504.22|5503.52|5503.97|5503.27|26
1725421070000|2024-09-04 03:37:50|5504.47|5503.77|5504.34|5503.64|5504.47|5503.77|5504.09|5503.39|49
1725421080000|2024-09-04 03:38:00|5504.47|5503.77|5504.22|5503.52|5504.47|5503.77|5504.22|5503.52|12
1725421090000|2024-09-04 03:38:10|5503.97|5503.27|5503.72|5503.02|5503.97|5503.27|5503.72|5503.02|42
1725421100000|2024-09-04 03:38:20|5503.84|5503.14|5503.97|5503.27|5503.97|5503.27|5503.72|5503.02|153
1725421110000|2024-09-04 03:38:30|5504.22|5503.52|5504.22|5503.52|5504.22|5503.52|5503.97|5503.27|27
1725421120000|2024-09-04 03:38:40|5504.09|5503.39|5504.22|5503.52|5504.22|5503.52|5503.97|5503.27|11
1725421130000|2024-09-04 03:38:50|5504.72|5504.02|5504.09|5503.39|5504.72|5504.02|5503.97|5503.27|118
1725421140000|2024-09-04 03:39:00|5504.22|5503.52|5504.22|5503.52|5504.22|5503.52|5504.22|5503.52|2
1725421150000|2024-09-04 03:39:10|5504.34|5503.64|5503.97|5503.27|5504.47|5503.77|5503.97|5503.27|13
1725421160000|2024-09-04 03:39:20|5504.09|5503.39|5503.97|5503.27|5504.09|5503.39|5503.97|5503.27|27
1725421170000|2024-09-04 03:39:30|||||||||6
1725421180000|2024-09-04 03:39:40|5504.09|5503.39|5504.22|5503.52|5504.22|5503.52|5504.09|5503.39|16
1725421190000|2024-09-04 03:39:50|5504.47|5503.77|5504.22|5503.52|5504.47|5503.77|5504.22|5503.52|16
1725421200000|2024-09-04 03:40:00|5504.09|5503.39|5502.22|5501.52|5504.09|5503.39|5501.72|5501.02|463
1725421210000|2024-09-04 03:40:10|5502.72|5502.02|5505.22|5504.52|5505.47|5504.77|5502.72|5502.02|239
1725421220000|2024-09-04 03:40:20|5505.34|5504.64|5505.22|5504.52|5505.47|5504.77|5505.22|5504.52|44
1725421230000|2024-09-04 03:40:30|5504.97|5504.27|5505.22|5504.52|5505.22|5504.52|5504.97|5504.27|54
1725421240000|2024-09-04 03:40:40|5505.34|5504.64|5505.22|5504.52|5505.34|5504.64|5504.97|5504.27|50
1725421250000|2024-09-04 03:40:50|5505.34|5504.64|5505.47|5504.77|5505.97|5505.27|5505.22|5504.52|99
1725421270000|2024-09-04 03:41:10|5505.59|5504.89|5505.47|5504.77|5505.59|5504.89|5505.47|5504.77|11
1725421280000|2024-09-04 03:41:20|5505.59|5504.89|5505.72|5505.02|5505.72|5505.02|5505.47|5504.77|38
1725421290000|2024-09-04 03:41:30|||||||||1
1725421300000|2024-09-04 03:41:40|5505.84|5505.14|5505.97|5505.27|5505.97|5505.27|5505.72|5505.02|18
1725421310000|2024-09-04 03:41:50|5506.09|5505.39|5506.47|5505.77|5506.47|5505.77|5506.09|5505.39|39
1725421320000|2024-09-04 03:42:00|5506.22|5505.52|5505.97|5505.27|5506.47|5505.77|5505.97|5505.27|29
1725421330000|2024-09-04 03:42:10|||||||||3
1725421340000|2024-09-04 03:42:20|5505.72|5505.02|5505.72|5505.02|5505.97|5505.27|5505.47|5504.77|85
1725421350000|2024-09-04 03:42:30|5505.59|5504.89|5505.34|5504.64|5505.59|5504.89|5505.22|5504.52|11
1725421360000|2024-09-04 03:42:40|5505.47|5504.77|5505.22|5504.52|5505.72|5505.02|5505.22|5504.52|21
1725421370000|2024-09-04 03:42:50|5505.09|5504.39|5504.22|5503.52|5505.22|5504.52|5504.22|5503.52|90
1725421380000|2024-09-04 03:43:00|5504.09|5503.39|5504.22|5503.52|5504.22|5503.52|5503.97|5503.27|33
1725421390000|2024-09-04 03:43:10|5504.34|5503.64|5503.22|5502.52|5504.34|5503.64|5502.97|5502.27|37
1725421400000|2024-09-04 03:43:20|5503.34|5502.64|5503.72|5503.02|5503.72|5503.02|5503.34|5502.64|26
1725421410000|2024-09-04 03:43:30|5503.59|5502.89|5502.97|5502.27|5503.59|5502.89|5502.97|5502.27|26
1725421420000|2024-09-04 03:43:40|5503.09|5502.39|5503.22|5502.52|5503.47|5502.77|5503.09|5502.39|13
1725421430000|2024-09-04 03:43:50|5502.97|5502.27|5503.09|5502.39|5503.09|5502.39|5502.72|5502.02|15
1725421440000|2024-09-04 03:44:00|5503.22|5502.52|5502.22|5501.52|5503.22|5502.52|5502.09|5501.39|43
1725421450000|2024-09-04 03:44:10|5502.34|5501.64|5502.59|5501.89|5502.72|5502.02|5502.34|5501.64|30
1725421460000|2024-09-04 03:44:20|5502.72|5502.02|5502.97|5502.27|5502.97|5502.27|5502.72|5502.02|7
1725421470000|2024-09-04 03:44:30|5503.09|5502.39|5503.72|5503.02|5503.72|5503.02|5503.09|5502.39|31
1725421480000|2024-09-04 03:44:40|5503.84|5503.14|5504.47|5503.77|5504.47|5503.77|5503.72|5503.02|39
1725421490000|2024-09-04 03:44:50|5504.34|5503.64|5504.47|5503.77|5504.47|5503.77|5504.22|5503.52|9
1725421500000|2024-09-04 03:45:00|5504.22|5503.52|5503.47|5502.77|5504.22|5503.52|5503.47|5502.77|37
1725421510000|2024-09-04 03:45:10|5503.22|5502.52|5503.47|5502.77|5503.47|5502.77|5502.97|5502.27|29
1725421520000|2024-09-04 03:45:20|5503.72|5503.02|5503.72|5503.02|5503.72|5503.02|5503.47|5502.77|8
1725421530000|2024-09-04 03:45:30|5503.59|5502.89|5503.47|5502.77|5503.72|5503.02|5503.47|5502.77|0
1725421550000|2024-09-04 03:45:50|5503.34|5502.64|5503.72|5503.02|5503.72|5503.02|5503.22|5502.52|15
1725421560000|2024-09-04 03:46:00|5503.97|5503.27|5503.97|5503.27|5504.22|5503.52|5503.97|5503.27|22
1725421570000|2024-09-04 03:46:10|5504.09|5503.39|5504.22|5503.52|5504.34|5503.64|5503.97|5503.27|8
1725421580000|2024-09-04 03:46:20|5504.47|5503.77|5504.34|5503.64|5504.47|5503.77|5504.34|5503.64|6
1725421590000|2024-09-04 03:46:30|5504.22|5503.52|5503.22|5502.52|5504.34|5503.64|5502.97|5502.27|141
1725421600000|2024-09-04 03:46:40|5503.09|5502.39|5502.72|5502.02|5503.09|5502.39|5502.59|5501.89|10
1725421610000|2024-09-04 03:46:50|5502.22|5501.52|5502.47|5501.77|5502.47|5501.77|5502.22|5501.52|11
1725421620000|2024-09-04 03:47:00|5502.34|5501.64|5502.47|5501.77|5502.47|5501.77|5502.22|5501.52|25
1725421630000|2024-09-04 03:47:10|5502.34|5501.64|5502.47|5501.77|5502.47|5501.77|5502.22|5501.52|8
1725421640000|2024-09-04 03:47:20|5502.72|5502.02|5503.34|5502.64|5503.34|5502.64|5502.72|5502.02|67
1725421650000|2024-09-04 03:47:30|5503.22|5502.52|5503.47|5502.77|5503.59|5502.89|5503.22|5502.52|11
1725421660000|2024-09-04 03:47:40|5503.72|5503.02|5503.47|5502.77|5503.72|5503.02|5503.47|5502.77|6
1725421670000|2024-09-04 03:47:50|||||||||7
1725421680000|2024-09-04 03:48:00|||||||||3
1725421690000|2024-09-04 03:48:10|5503.34|5502.64|5503.09|5502.39|5503.34|5502.64|5502.84|5502.14|28
1725421700000|2024-09-04 03:48:20|5502.97|5502.27|5503.09|5502.39|5503.22|5502.52|5502.97|5502.27|1
1725421710000|2024-09-04 03:48:30|5502.97|5502.27|5502.97|5502.27|5503.22|5502.52|5502.84|5502.14|4
1725421720000|2024-09-04 03:48:40|5502.84|5502.14|5502.97|5502.27|5503.09|5502.39|5502.72|5502.02|15
1725421730000|2024-09-04 03:48:50|5502.84|5502.14|5502.47|5501.77|5502.84|5502.14|5502.22|5501.52|11
1725421740000|2024-09-04 03:49:00|5502.34|5501.64|5502.47|5501.77|5502.72|5502.02|5502.22|5501.52|18
1725421750000|2024-09-04 03:49:10|5502.59|5501.89|5502.72|5502.02|5502.72|5502.02|5502.47|5501.77|15
1725421760000|2024-09-04 03:49:20|5502.47|5501.77|5502.47|5501.77|5502.59|5501.89|5502.47|5501.77|8
1725421770000|2024-09-04 03:49:30|5502.34|5501.64|5502.34|5501.64|5502.47|5501.77|5502.22|5501.52|15
1725421780000|2024-09-04 03:49:40|5502.47|5501.77|5502.09|5501.39|5502.47|5501.77|5501.72|5501.02|51
1725421790000|2024-09-04 03:49:50|5502.22|5501.52|5501.97|5501.27|5502.22|5501.52|5501.97|5501.27|6
1725421800000|2024-09-04 03:50:00|5502.09|5501.39|5502.47|5501.77|5502.47|5501.77|5501.97|5501.27|26
1725421810000|2024-09-04 03:50:10|5502.34|5501.64|5502.47|5501.77|5502.59|5501.89|5502.22|5501.52|11
1725421820000|2024-09-04 03:50:20|5502.34|5501.64|5502.47|5501.77|5502.47|5501.77|5502.22|5501.52|2
1725421830000|2024-09-04 03:50:30|5502.34|5501.64|5502.22|5501.52|5502.47|5501.77|5502.22|5501.52|1
1725421840000|2024-09-04 03:50:40|5501.97|5501.27|5501.72|5501.02|5501.97|5501.27|5501.22|5500.52|56
1725421850000|2024-09-04 03:50:50|5501.47|5500.77|5501.47|5500.77|5501.59|5500.89|5501.47|5500.77|13
1725421860000|2024-09-04 03:51:00|5501.34|5500.64|5499.97|5499.27|5501.34|5500.64|5499.97|5499.27|146
1725421870000|2024-09-04 03:51:10|5500.09|5499.39|5500.47|5499.77|5500.59|5499.89|5500.09|5499.39|34
1725421880000|2024-09-04 03:51:20|5500.34|5499.64|5500.47|5499.77|5500.47|5499.77|5500.34|5499.64|10
1725421890000|2024-09-04 03:51:30|5500.34|5499.64|5500.72|5500.02|5500.97|5500.27|5500.34|5499.64|14
1725421900000|2024-09-04 03:51:40|5500.59|5499.89|5500.72|5500.02|5500.72|5500.02|5500.47|5499.77|8
1725421910000|2024-09-04 03:51:50|5500.97|5500.27|5501.09|5500.39|5501.22|5500.52|5500.97|5500.27|12
1725421920000|2024-09-04 03:52:00|5500.97|5500.27|5501.84|5501.14|5502.47|5501.77|5500.97|5500.27|69
1725421930000|2024-09-04 03:52:10|5501.72|5501.02|5501.97|5501.27|5501.97|5501.27|5501.59|5500.89|12
1725421940000|2024-09-04 03:52:20|5502.09|5501.39|5501.72|5501.02|5502.09|5501.39|5501.72|5501.02|12
1725421950000|2024-09-04 03:52:30|5501.97|5501.27|5502.09|5501.39|5502.09|5501.39|5501.97|5501.27|9
1725421960000|2024-09-04 03:52:40|5501.97|5501.27|5502.22|5501.52|5502.22|5501.52|5501.72|5501.02|16
1725421970000|2024-09-04 03:52:50|5502.47|5501.77|5502.22|5501.52|5502.59|5501.89|5502.22|5501.52|7
1725421980000|2024-09-04 03:53:00|5502.09|5501.39|5500.97|5500.27|5502.09|5501.39|5500.97|5500.27|23
1725421990000|2024-09-04 03:53:10|5501.09|5500.39|5500.97|5500.27|5501.09|5500.39|5500.97|5500.27|14
1725422000000|2024-09-04 03:53:20|5501.09|5500.39|5500.97|5500.27|5501.47|5500.77|5500.97|5500.27|28
1725422010000|2024-09-04 03:53:30|5501.09|5500.39|5500.97|5500.27|5501.22|5500.52|5500.97|5500.27|5
1725422020000|2024-09-04 03:53:40|5501.22|5500.52|5500.97|5500.27|5501.22|5500.52|5500.97|5500.27|8
1725422030000|2024-09-04 03:53:50|5501.09|5500.39|5500.97|5500.27|5501.09|5500.39|5500.84|5500.14|0
1725422040000|2024-09-04 03:54:00|5500.72|5500.02|5500.97|5500.27|5500.97|5500.27|5500.72|5500.02|2
1725422050000|2024-09-04 03:54:10|5500.84|5500.14|5500.34|5499.64|5500.97|5500.27|5500.34|5499.64|20
1725422060000|2024-09-04 03:54:20|5500.47|5499.77|5500.47|5499.77|5500.72|5500.02|5500.34|5499.64|13
1725422070000|2024-09-04 03:54:30|5500.34|5499.64|5500.09|5499.39|5500.47|5499.77|5499.97|5499.27|22
1725422080000|2024-09-04 03:54:40|5499.97|5499.27|5500.22|5499.52|5500.22|5499.52|5499.97|5499.27|15
1725422090000|2024-09-04 03:54:50|5500.09|5499.39|5500.22|5499.52|5500.22|5499.52|5499.97|5499.27|8
1725422100000|2024-09-04 03:55:00|5500.72|5500.02|5500.72|5500.02|5500.97|5500.27|5500.72|5500.02|58
1725422110000|2024-09-04 03:55:10|5500.97|5500.27|5501.09|5500.39|5501.22|5500.52|5500.97|5500.27|19
1725422120000|2024-09-04 03:55:20|5500.97|5500.27|5500.47|5499.77|5500.97|5500.27|5500.47|5499.77|16
1725422130000|2024-09-04 03:55:30|5500.59|5499.89|5500.47|5499.77|5500.72|5500.02|5500.22|5499.52|29
1725422140000|2024-09-04 03:55:40|5500.59|5499.89|5500.47|5499.77|5500.72|5500.02|5500.47|5499.77|3
1725422150000|2024-09-04 03:55:50|5500.59|5499.89|5500.72|5500.02|5500.72|5500.02|5500.47|5499.77|15
1725422160000|2024-09-04 03:56:00|5500.84|5500.14|5500.72|5500.02|5501.09|5500.39|5500.47|5499.77|37
1725422170000|2024-09-04 03:56:10|5500.59|5499.89|5500.72|5500.02|5500.72|5500.02|5500.47|5499.77|47
1725422180000|2024-09-04 03:56:20|5500.97|5500.27|5500.97|5500.27|5500.97|5500.27|5500.97|5500.27|13
1725422190000|2024-09-04 03:56:30|5500.84|5500.14|5501.47|5500.77|5501.47|5500.77|5500.72|5500.02|37
1725422200000|2024-09-04 03:56:40|5501.34|5500.64|5501.47|5500.77|5501.47|5500.77|5501.22|5500.52|6
1725422210000|2024-09-04 03:56:50|5501.59|5500.89|5501.97|5501.27|5501.97|5501.27|5501.47|5500.77|104
1725422220000|2024-09-04 03:57:00|5502.09|5501.39|5501.97|5501.27|5502.22|5501.52|5501.84|5501.14|40
1725422230000|2024-09-04 03:57:10|5502.22|5501.52|5502.22|5501.52|5502.22|5501.52|5501.97|5501.27|19
1725422240000|2024-09-04 03:57:20|5502.34|5501.64|5502.47|5501.77|5502.47|5501.77|5502.34|5501.64|4
1725422250000|2024-09-04 03:57:30|5502.34|5501.64|5502.72|5502.02|5502.72|5502.02|5502.34|5501.64|8
1725422260000|2024-09-04 03:57:40|5502.84|5502.14|5502.72|5502.02|5502.97|5502.27|5502.72|5502.02|47
1725422270000|2024-09-04 03:57:50|5502.97|5502.27|5503.47|5502.77|5503.47|5502.77|5502.97|5502.27|38
1725422280000|2024-09-04 03:58:00|5503.34|5502.64|5503.22|5502.52|5503.34|5502.64|5502.97|5502.27|10
1725422290000|2024-09-04 03:58:10|5502.97|5502.27|5503.09|5502.39|5503.22|5502.52|5502.97|5502.27|5
1725422300000|2024-09-04 03:58:20|5503.22|5502.52|5502.72|5502.02|5503.22|5502.52|5502.72|5502.02|34
1725422310000|2024-09-04 03:58:30|5502.59|5501.89|5502.47|5501.77|5502.72|5502.02|5502.47|5501.77|15
1725422320000|2024-09-04 03:58:40|5502.59|5501.89|5502.72|5502.02|5502.72|5502.02|5502.47|5501.77|16
1725422330000|2024-09-04 03:58:50|5502.97|5502.27|5502.97|5502.27|5503.22|5502.52|5502.97|5502.27|15
1725422340000|2024-09-04 03:59:00|5503.22|5502.52|5503.22|5502.52|5503.47|5502.77|5503.22|5502.52|8
1725422350000|2024-09-04 03:59:10|5503.34|5502.64|5502.97|5502.27|5503.34|5502.64|5502.97|5502.27|6
1725422360000|2024-09-04 03:59:20|5502.72|5502.02|5502.59|5501.89|5502.72|5502.02|5502.47|5501.77|12
1725422370000|2024-09-04 03:59:30|5502.72|5502.02|5502.97|5502.27|5502.97|5502.27|5502.72|5502.02|4
1725422380000|2024-09-04 03:59:40|5503.09|5502.39|5503.09|5502.39|5503.09|5502.39|5503.09|5502.39|8
1725422390000|2024-09-04 03:59:50|5503.22|5502.52|5503.22|5502.52|5503.22|5502.52|5503.22|5502.52|0
1725422400000|2024-09-04 04:00:00|5503.47|5502.77|5504.22|5503.52|5504.22|5503.52|5503.47|5502.77|42
1725422410000|2024-09-04 04:00:10|5504.47|5503.77|5504.47|5503.77|5504.47|5503.77|5504.47|5503.77|30
1725422420000|2024-09-04 04:00:20|5504.59|5503.89|5504.47|5503.77|5504.72|5504.02|5504.47|5503.77|47
1725422430000|2024-09-04 04:00:30|5504.59|5503.89|5504.22|5503.52|5504.97|5504.27|5504.22|5503.52|37
1725422440000|2024-09-04 04:00:40|5504.34|5503.64|5504.97|5504.27|5504.97|5504.27|5504.34|5503.64|21
1725422450000|2024-09-04 04:00:50|5504.84|5504.14|5504.72|5504.02|5504.97|5504.27|5504.72|5504.02|6
1725422460000|2024-09-04 04:01:00|||||||||8
1725422470000|2024-09-04 04:01:10|5504.59|5503.89|5504.72|5504.02|5504.72|5504.02|5504.47|5503.77|9
1725422480000|2024-09-04 04:01:20|5504.84|5504.14|5505.34|5504.64|5505.34|5504.64|5504.84|5504.14|9
1725422490000|2024-09-04 04:01:30|5505.47|5504.77|5504.47|5503.77|5505.47|5504.77|5504.47|5503.77|41
1725422500000|2024-09-04 04:01:40|5504.22|5503.52|5503.97|5503.27|5504.47|5503.77|5503.97|5503.27|32
1725422510000|2024-09-04 04:01:50|5504.09|5503.39|5504.72|5504.02|5504.72|5504.02|5504.09|5503.39|54
1725422520000|2024-09-04 04:02:00|5504.97|5504.27|5504.97|5504.27|5504.97|5504.27|5504.97|5504.27|48
1725422530000|2024-09-04 04:02:10|5504.84|5504.14|5504.72|5504.02|5504.97|5504.27|5504.72|5504.02|6
1725422540000|2024-09-04 04:02:20|5504.47|5503.77|5504.72|5504.02|5504.72|5504.02|5504.47|5503.77|5
1725422550000|2024-09-04 04:02:30|5504.97|5504.27|5505.22|5504.52|5505.22|5504.52|5504.97|5504.27|22
1725422560000|2024-09-04 04:02:40|5505.34|5504.64|5504.97|5504.27|5505.47|5504.77|5504.97|5504.27|25
1725422570000|2024-09-04 04:02:50|5504.72|5504.02|5504.47|5503.77|5504.72|5504.02|5504.47|5503.77|24
1725422580000|2024-09-04 04:03:00|5504.59|5503.89|5504.47|5503.77|5504.72|5504.02|5504.47|5503.77|8
1725422590000|2024-09-04 04:03:10|5504.59|5503.89|5504.72|5504.02|5504.72|5504.02|5504.59|5503.89|4
1725422600000|2024-09-04 04:03:20|5504.84|5504.14|5504.72|5504.02|5504.97|5504.27|5504.72|5504.02|10
1725422620000|2024-09-04 04:03:40|5504.47|5503.77|5503.97|5503.27|5504.47|5503.77|5503.97|5503.27|42
1725422630000|2024-09-04 04:03:50|5504.09|5503.39|5504.34|5503.64|5504.47|5503.77|5503.97|5503.27|75
1725422640000|2024-09-04 04:04:00|5504.47|5503.77|5504.47|5503.77|5504.72|5504.02|5504.47|5503.77|5
1725422650000|2024-09-04 04:04:10|5504.34|5503.64|5504.47|5503.77|5504.47|5503.77|5504.34|5503.64|7
1725422660000|2024-09-04 04:04:20|5504.22|5503.52|5504.34|5503.64|5504.47|5503.77|5504.22|5503.52|10
1725422670000|2024-09-04 04:04:30|5504.22|5503.52|5504.47|5503.77|5504.47|5503.77|5504.22|5503.52|1
1725422680000|2024-09-04 04:04:40|5504.59|5503.89|5504.59|5503.89|5504.72|5504.02|5504.47|5503.77|9
1725422690000|2024-09-04 04:04:50|5504.47|5503.77|5504.47|5503.77|5504.59|5503.89|5504.47|5503.77|4
1725422700000|2024-09-04 04:05:00|5504.59|5503.89|5504.84|5504.14|5504.97|5504.27|5504.59|5503.89|19
1725422710000|2024-09-04 04:05:10|5504.72|5504.02|5504.34|5503.64|5504.84|5504.14|5504.34|5503.64|7
1725422720000|2024-09-04 04:05:20|5504.22|5503.52|5504.22|5503.52|5504.34|5503.64|5504.22|5503.52|1
1725422730000|2024-09-04 04:05:30|5504.34|5503.64|5504.34|5503.64|5504.34|5503.64|5504.22|5503.52|1
1725422740000|2024-09-04 04:05:40|5504.47|5503.77|5504.47|5503.77|5504.47|5503.77|5504.47|5503.77|6
1725422750000|2024-09-04 04:05:50|5504.59|5503.89|5504.72|5504.02|5504.72|5504.02|5504.59|5503.89|5
1725422770000|2024-09-04 04:06:10|5504.84|5504.14|5504.97|5504.27|5504.97|5504.27|5504.84|5504.14|27
1725422780000|2024-09-04 04:06:20|5504.84|5504.14|5505.22|5504.52|5505.22|5504.52|5504.84|5504.14|6
1725422790000|2024-09-04 04:06:30|5505.47|5504.77|5505.22|5504.52|5505.47|5504.77|5505.22|5504.52|24
1725422800000|2024-09-04 04:06:40|5505.34|5504.64|5505.47|5504.77|5505.47|5504.77|5505.22|5504.52|8
1725422810000|2024-09-04 04:06:50|5505.34|5504.64|5505.22|5504.52|5505.34|5504.64|5505.22|5504.52|4
1725422820000|2024-09-04 04:07:00|5505.47|5504.77|5505.47|5504.77|5505.47|5504.77|5505.47|5504.77|27
1725422830000|2024-09-04 04:07:10|5505.34|5504.64|5505.59|5504.89|5505.72|5505.02|5505.34|5504.64|10
1725422840000|2024-09-04 04:07:20|5505.72|5505.02|5506.22|5505.52|5506.22|5505.52|5505.72|5505.02|15
1725422850000|2024-09-04 04:07:30|5506.47|5505.77|5506.47|5505.77|5506.59|5505.89|5506.47|5505.77|42
1725422860000|2024-09-04 04:07:40|5506.59|5505.89|5506.97|5506.27|5507.34|5506.64|5506.59|5505.89|42
1725422870000|2024-09-04 04:07:50|5506.84|5506.14|5506.97|5506.27|5506.97|5506.27|5506.72|5506.02|15
1725422880000|2024-09-04 04:08:00|5507.47|5506.77|5507.72|5507.02|5507.72|5507.02|5507.47|5506.77|63
1725422890000|2024-09-04 04:08:10|5507.97|5507.27|5507.59|5506.89|5507.97|5507.27|5507.47|5506.77|24
1725422900000|2024-09-04 04:08:20|5507.72|5507.02|5507.72|5507.02|5507.72|5507.02|5507.72|5507.02|1
1725422910000|2024-09-04 04:08:30|5507.84|5507.14|5508.22|5507.52|5508.22|5507.52|5507.84|5507.14|41
1725422920000|2024-09-04 04:08:40|5508.09|5507.39|5507.97|5507.27|5508.22|5507.52|5507.84|5507.14|18
1725422930000|2024-09-04 04:08:50|5507.84|5507.14|5507.97|5507.27|5507.97|5507.27|5507.84|5507.14|5
1725422940000|2024-09-04 04:09:00|5507.84|5507.14|5507.97|5507.27|5507.97|5507.27|5507.72|5507.02|12
1725422950000|2024-09-04 04:09:10|5508.09|5507.39|5507.97|5507.27|5508.22|5507.52|5507.97|5507.27|12
1725422960000|2024-09-04 04:09:20|5508.09|5507.39|5508.22|5507.52|5508.22|5507.52|5507.97|5507.27|8
1725422970000|2024-09-04 04:09:30|5508.09|5507.39|5508.22|5507.52|5508.22|5507.52|5508.09|5507.39|1
1725422980000|2024-09-04 04:09:40|5508.72|5508.02|5508.47|5507.77|5508.72|5508.02|5508.22|5507.52|42
1725422990000|2024-09-04 04:09:50|5508.34|5507.64|5507.72|5507.02|5508.34|5507.64|5507.72|5507.02|29
1725423000000|2024-09-04 04:10:00|5507.59|5506.89|5508.22|5507.52|5508.47|5507.77|5507.59|5506.89|37
1725423010000|2024-09-04 04:10:10|||||||||1
1725423020000|2024-09-04 04:10:20|5508.34|5507.64|5508.72|5508.02|5508.72|5508.02|5508.34|5507.64|40
1725423030000|2024-09-04 04:10:30|5508.97|5508.27|5508.22|5507.52|5508.97|5508.27|5508.09|5507.39|45
1725423040000|2024-09-04 04:10:40|5507.97|5507.27|5507.22|5506.52|5508.22|5507.52|5507.22|5506.52|70
1725423050000|2024-09-04 04:10:50|5507.34|5506.64|5507.22|5506.52|5507.47|5506.77|5507.22|5506.52|81
1725423060000|2024-09-04 04:11:00|5507.34|5506.64|5507.22|5506.52|5507.72|5507.02|5507.22|5506.52|48
1725423070000|2024-09-04 04:11:10|5507.34|5506.64|5506.72|5506.02|5507.34|5506.64|5506.59|5505.89|81
1725423080000|2024-09-04 04:11:20|5506.47|5505.77|5506.22|5505.52|5506.47|5505.77|5506.22|5505.52|40
1725423090000|2024-09-04 04:11:30|5505.97|5505.27|5506.22|5505.52|5506.22|5505.52|5505.97|5505.27|99
1725423100000|2024-09-04 04:11:40|5506.34|5505.64|5505.97|5505.27|5506.47|5505.77|5505.97|5505.27|31
1725423110000|2024-09-04 04:11:50|5505.72|5505.02|5505.47|5504.77|5505.97|5505.27|5505.47|5504.77|61
1725423120000|2024-09-04 04:12:00|5505.34|5504.64|5505.22|5504.52|5505.47|5504.77|5505.09|5504.39|73
1725423130000|2024-09-04 04:12:10|5504.84|5504.14|5504.72|5504.02|5504.84|5504.14|5504.09|5503.39|78
1725423140000|2024-09-04 04:12:20|5504.84|5504.14|5504.72|5504.02|5505.22|5504.52|5504.72|5504.02|23
1725423150000|2024-09-04 04:12:30|5504.84|5504.14|5504.97|5504.27|5505.22|5504.52|5504.72|5504.02|43
1725423160000|2024-09-04 04:12:40|5505.09|5504.39|5505.22|5504.52|5505.72|5505.02|5505.09|5504.39|25
1725423170000|2024-09-04 04:12:50|5504.97|5504.27|5504.72|5504.02|5504.97|5504.27|5504.72|5504.02|20
1725423180000|2024-09-04 04:13:00|5504.84|5504.14|5504.97|5504.27|5504.97|5504.27|5504.72|5504.02|35
1725423190000|2024-09-04 04:13:10|5504.84|5504.14|5505.47|5504.77|5505.47|5504.77|5504.84|5504.14|26
1725423200000|2024-09-04 04:13:20|5504.97|5504.27|5505.72|5505.02|5505.72|5505.02|5504.97|5504.27|48
1725423210000|2024-09-04 04:13:30|5505.47|5504.77|5505.47|5504.77|5505.47|5504.77|5505.47|5504.77|10
1725423220000|2024-09-04 04:13:40|5505.59|5504.89|5505.47|5504.77|5505.97|5505.27|5505.22|5504.52|66
1725423230000|2024-09-04 04:13:50|5505.34|5504.64|5504.97|5504.27|5505.34|5504.64|5504.97|5504.27|18
1725423240000|2024-09-04 04:14:00|5505.09|5504.39|5505.22|5504.52|5505.22|5504.52|5504.97|5504.27|9
1725423250000|2024-09-04 04:14:10|5504.97|5504.27|5504.84|5504.14|5504.97|5504.27|5504.72|5504.02|16
1725423260000|2024-09-04 04:14:20|5504.97|5504.27|5504.97|5504.27|5504.97|5504.27|5504.72|5504.02|13
1725423270000|2024-09-04 04:14:30|5504.72|5504.02|5504.97|5504.27|5504.97|5504.27|5504.72|5504.02|18
1725423280000|2024-09-04 04:14:40|5505.22|5504.52|5505.22|5504.52|5505.22|5504.52|5504.97|5504.27|8
1725423290000|2024-09-04 04:14:50|||||||||1
1725423300000|2024-09-04 04:15:00|5504.97|5504.27|5504.97|5504.27|5504.97|5504.27|5504.97|5504.27|5
1725423310000|2024-09-04 04:15:10|5504.72|5504.02|5503.72|5503.02|5504.72|5504.02|5503.72|5503.02|48
1725423320000|2024-09-04 04:15:20|5503.97|5503.27|5503.84|5503.14|5504.47|5503.77|5503.84|5503.14|77
1725423330000|2024-09-04 04:15:30|5503.72|5503.02|5503.22|5502.52|5503.72|5503.02|5503.22|5502.52|46
1725423340000|2024-09-04 04:15:40|5503.34|5502.64|5503.72|5503.02|5503.72|5503.02|5503.22|5502.52|27
1725423350000|2024-09-04 04:15:50|5503.47|5502.77|5503.47|5502.77|5503.72|5503.02|5503.47|5502.77|11
1725423360000|2024-09-04 04:16:00|5503.72|5503.02|5503.72|5503.02|5503.97|5503.27|5503.59|5502.89|18
1725423370000|2024-09-04 04:16:10|5503.59|5502.89|5503.47|5502.77|5503.72|5503.02|5503.22|5502.52|51
1725423380000|2024-09-04 04:16:20|5503.34|5502.64|5502.84|5502.14|5503.47|5502.77|5502.84|5502.14|50
1725423390000|2024-09-04 04:16:30|5502.97|5502.27|5502.97|5502.27|5502.97|5502.27|5502.72|5502.02|6
1725423400000|2024-09-04 04:16:40|5502.84|5502.14|5502.97|5502.27|5503.34|5502.64|5502.84|5502.14|44
1725423410000|2024-09-04 04:16:50|5502.72|5502.02|5502.72|5502.02|5502.72|5502.02|5502.47|5501.77|15
1725423420000|2024-09-04 04:17:00|5502.59|5501.89|5502.34|5501.64|5502.72|5502.02|5502.22|5501.52|17
1725423430000|2024-09-04 04:17:10|5502.47|5501.77|5502.22|5501.52|5502.47|5501.77|5502.22|5501.52|32
1725423440000|2024-09-04 04:17:20|5502.34|5501.64|5502.22|5501.52|5502.47|5501.77|5502.22|5501.52|5
1725423450000|2024-09-04 04:17:30|5502.34|5501.64|5502.72|5502.02|5502.84|5502.14|5502.34|5501.64|11
1725423460000|2024-09-04 04:17:40|5502.84|5502.14|5502.97|5502.27|5503.09|5502.39|5502.84|5502.14|5
1725423470000|2024-09-04 04:17:50|5502.72|5502.02|5502.72|5502.02|5502.72|5502.02|5502.72|5502.02|10
1725423480000|2024-09-04 04:18:00|5502.84|5502.14|5503.47|5502.77|5503.72|5503.02|5502.84|5502.14|26
1725423490000|2024-09-04 04:18:10|5503.34|5502.64|5503.22|5502.52|5503.47|5502.77|5503.22|5502.52|14
1725423500000|2024-09-04 04:18:20|5503.34|5502.64|5503.47|5502.77|5503.59|5502.89|5503.34|5502.64|7
1725423510000|2024-09-04 04:18:30|5503.22|5502.52|5503.22|5502.52|5503.47|5502.77|5503.22|5502.52|11
1725423520000|2024-09-04 04:18:40|5503.09|5502.39|5503.22|5502.52|5503.22|5502.52|5502.97|5502.27|3
1725423530000|2024-09-04 04:18:50|5503.09|5502.39|5503.22|5502.52|5503.22|5502.52|5503.09|5502.39|1
1725423540000|2024-09-04 04:19:00|5503.34|5502.64|5503.47|5502.77|5503.47|5502.77|5503.22|5502.52|4
1725423550000|2024-09-04 04:19:10|5503.59|5502.89|5503.72|5503.02|5503.72|5503.02|5503.47|5502.77|23
1725423560000|2024-09-04 04:19:20|5503.47|5502.77|5503.34|5502.64|5503.47|5502.77|5503.22|5502.52|4
1725423570000|2024-09-04 04:19:30|5503.22|5502.52|5503.22|5502.52|5503.34|5502.64|5503.22|5502.52|4
1725423580000|2024-09-04 04:19:40|5502.97|5502.27|5502.72|5502.02|5503.22|5502.52|5502.72|5502.02|13
1725423590000|2024-09-04 04:19:50|5502.84|5502.14|5502.72|5502.02|5502.84|5502.14|5502.72|5502.02|11
1725423600000|2024-09-04 04:20:00|5503.22|5502.52|5502.97|5502.27|5503.22|5502.52|5502.97|5502.27|16
1725423620000|2024-09-04 04:20:20|5502.84|5502.14|5502.47|5501.77|5502.97|5502.27|5502.47|5501.77|10
1725423630000|2024-09-04 04:20:30|5502.59|5501.89|5502.72|5502.02|5502.72|5502.02|5502.47|5501.77|0
1725423640000|2024-09-04 04:20:40|5502.84|5502.14|5502.59|5501.89|5502.84|5502.14|5502.47|5501.77|10
1725423650000|2024-09-04 04:20:50|5502.47|5501.77|5502.72|5502.02|5502.72|5502.02|5502.47|5501.77|5
1725423660000|2024-09-04 04:21:00|5502.59|5501.89|5502.47|5501.77|5502.72|5502.02|5502.47|5501.77|25
1725423670000|2024-09-04 04:21:10|5502.34|5501.64|5502.22|5501.52|5502.34|5501.64|5502.22|5501.52|1
1725423680000|2024-09-04 04:21:20|||||||||8
1725423690000|2024-09-04 04:21:30|5502.34|5501.64|5502.47|5501.77|5502.47|5501.77|5502.22|5501.52|14
1725423700000|2024-09-04 04:21:40|||||||||8
1725423710000|2024-09-04 04:21:50|5502.59|5501.89|5502.72|5502.02|5502.72|5502.02|5502.47|5501.77|5
1725423720000|2024-09-04 04:22:00|5502.59|5501.89|5501.97|5501.27|5502.72|5502.02|5501.97|5501.27|14
1725423730000|2024-09-04 04:22:10|5502.22|5501.52|5502.47|5501.77|5502.47|5501.77|5502.22|5501.52|64
1725423740000|2024-09-04 04:22:20|5502.72|5502.02|5502.97|5502.27|5503.09|5502.39|5502.72|5502.02|14
1725423750000|2024-09-04 04:22:30|5502.72|5502.02|5502.47|5501.77|5502.72|5502.02|5502.47|5501.77|30
1725423760000|2024-09-04 04:22:40|5502.22|5501.52|5501.97|5501.27|5502.22|5501.52|5501.97|5501.27|6
1725423770000|2024-09-04 04:22:50|5502.09|5501.39|5501.97|5501.27|5502.22|5501.52|5501.97|5501.27|15
1725423780000|2024-09-04 04:23:00|||||||||1
1725423790000|2024-09-04 04:23:10|5501.84|5501.14|5501.72|5501.02|5501.84|5501.14|5501.47|5500.77|14
1725423800000|2024-09-04 04:23:20|5501.84|5501.14|5501.72|5501.02|5501.84|5501.14|5501.72|5501.02|33
1725423810000|2024-09-04 04:23:30|5501.84|5501.14|5501.72|5501.02|5501.97|5501.27|5501.72|5501.02|10
1725423820000|2024-09-04 04:23:40|5501.59|5500.89|5501.84|5501.14|5501.84|5501.14|5501.59|5500.89|8
1725423830000|2024-09-04 04:23:50|5501.97|5501.27|5500.84|5500.14|5501.97|5501.27|5500.84|5500.14|117
1725423840000|2024-09-04 04:24:00|5500.97|5500.27|5501.22|5500.52|5501.22|5500.52|5500.97|5500.27|40
1725423850000|2024-09-04 04:24:10|5501.34|5500.64|5501.72|5501.02|5501.72|5501.02|5501.34|5500.64|28
1725423860000|2024-09-04 04:24:20|5501.59|5500.89|5501.72|5501.02|5501.72|5501.02|5501.47|5500.77|14
1725423870000|2024-09-04 04:24:30|5501.97|5501.27|5501.97|5501.27|5502.09|5501.39|5501.97|5501.27|10
1725423880000|2024-09-04 04:24:40|5502.09|5501.39|5501.97|5501.27|5502.09|5501.39|5501.97|5501.27|4
1725423890000|2024-09-04 04:24:50|5501.59|5500.89|5501.22|5500.52|5501.72|5501.02|5501.22|5500.52|23
1725423900000|2024-09-04 04:25:00|5501.34|5500.64|5501.59|5500.89|5501.72|5501.02|5501.22|5500.52|12
1725423910000|2024-09-04 04:25:10|5501.47|5500.77|5501.72|5501.02|5501.72|5501.02|5501.47|5500.77|0
1725423920000|2024-09-04 04:25:20|5501.59|5500.89|5501.59|5500.89|5501.72|5501.02|5501.47|5500.77|2
1725423930000|2024-09-04 04:25:30|5501.72|5501.02|5501.97|5501.27|5501.97|5501.27|5501.72|5501.02|3
1725423940000|2024-09-04 04:25:40|5502.09|5501.39|5502.09|5501.39|5502.09|5501.39|5502.09|5501.39|3
1725423950000|2024-09-04 04:25:50|5502.22|5501.52|5502.22|5501.52|5502.22|5501.52|5501.97|5501.27|5
1725423960000|2024-09-04 04:26:00|5502.47|5501.77|5502.72|5502.02|5502.72|5502.02|5502.47|5501.77|41
1725423970000|2024-09-04 04:26:10|||||||||7
1725423980000|2024-09-04 04:26:20|5502.84|5502.14|5502.97|5502.27|5503.22|5502.52|5502.84|5502.14|11
1725423990000|2024-09-04 04:26:30|5502.84|5502.14|5502.97|5502.27|5502.97|5502.27|5502.72|5502.02|5
1725424000000|2024-09-04 04:26:40|5502.84|5502.14|5502.84|5502.14|5502.84|5502.14|5502.84|5502.14|0
1725424010000|2024-09-04 04:26:50|5502.72|5502.02|5501.72|5501.02|5502.72|5502.02|5501.59|5500.89|31
1725424020000|2024-09-04 04:27:00|5501.59|5500.89|5501.47|5500.77|5501.72|5501.02|5501.47|5500.77|3
1725424030000|2024-09-04 04:27:10|||||||||3
1725424040000|2024-09-04 04:27:20|5501.34|5500.64|5500.72|5500.02|5501.34|5500.64|5500.72|5500.02|35
1725424050000|2024-09-04 04:27:30|5500.97|5500.27|5500.97|5500.27|5500.97|5500.27|5500.97|5500.27|21
1725424060000|2024-09-04 04:27:40|5500.84|5500.14|5500.47|5499.77|5500.97|5500.27|5500.47|5499.77|30
1725424070000|2024-09-04 04:27:50|5500.59|5499.89|5500.22|5499.52|5500.72|5500.02|5500.22|5499.52|72
1725424080000|2024-09-04 04:28:00|5499.72|5499.02|5499.84|5499.14|5499.97|5499.27|5499.72|5499.02|78
1725424090000|2024-09-04 04:28:10|5499.97|5499.27|5499.97|5499.27|5499.97|5499.27|5499.72|5499.02|2
1725424100000|2024-09-04 04:28:20|5500.09|5499.39|5500.34|5499.64|5500.34|5499.64|5499.97|5499.27|16
1725424110000|2024-09-04 04:28:30|5500.47|5499.77|5500.47|5499.77|5500.72|5500.02|5500.47|5499.77|10
1725424120000|2024-09-04 04:28:40|5500.59|5499.89|5500.72|5500.02|5500.72|5500.02|5500.59|5499.89|4
1725424130000|2024-09-04 04:28:50|5500.84|5500.14|5500.97|5500.27|5500.97|5500.27|5500.72|5500.02|4
1725424140000|2024-09-04 04:29:00|5501.22|5500.52|5501.22|5500.52|5501.22|5500.52|5501.22|5500.52|6
1725424150000|2024-09-04 04:29:10|5501.34|5500.64|5501.22|5500.52|5501.34|5500.64|5501.22|5500.52|1
1725424160000|2024-09-04 04:29:20|5500.47|5499.77|5500.47|5499.77|5500.47|5499.77|5500.47|5499.77|32
1725424170000|2024-09-04 04:29:30|5500.34|5499.64|5500.72|5500.02|5500.72|5500.02|5500.34|5499.64|11
1725424180000|2024-09-04 04:29:40|||||||||2
1725424190000|2024-09-04 04:29:50|||||||||5
1725424200000|2024-09-04 04:30:00|5500.84|5500.14|5500.72|5500.02|5500.84|5500.14|5500.59|5499.89|18
1725424210000|2024-09-04 04:30:10|5500.97|5500.27|5501.09|5500.39|5501.22|5500.52|5500.97|5500.27|13
1725424220000|2024-09-04 04:30:20|5501.22|5500.52|5501.72|5501.02|5501.84|5501.14|5501.22|5500.52|12
1725424230000|2024-09-04 04:30:30|5501.84|5501.14|5501.84|5501.14|5501.97|5501.27|5501.84|5501.14|6
1725424240000|2024-09-04 04:30:40|5501.72|5501.02|5501.97|5501.27|5501.97|5501.27|5501.72|5501.02|1
1725424250000|2024-09-04 04:30:50|5501.84|5501.14|5501.72|5501.02|5501.84|5501.14|5501.72|5501.02|4
1725424260000|2024-09-04 04:31:00|5501.84|5501.14|5501.97|5501.27|5501.97|5501.27|5501.72|5501.02|0
1725424270000|2024-09-04 04:31:10|5501.72|5501.02|5501.97|5501.27|5501.97|5501.27|5501.72|5501.02|25
1725424280000|2024-09-04 04:31:20|5501.84|5501.14|5501.22|5500.52|5501.84|5501.14|5501.22|5500.52|7
1725424290000|2024-09-04 04:31:30|5501.34|5500.64|5501.47|5500.77|5501.59|5500.89|5501.34|5500.64|10
1725424300000|2024-09-04 04:31:40|||||||||3
1725424310000|2024-09-04 04:31:50|5501.59|5500.89|5501.72|5501.02|5501.72|5501.02|5501.59|5500.89|4
1725424320000|2024-09-04 04:32:00|5501.59|5500.89|5501.47|5500.77|5501.84|5501.14|5501.47|5500.77|6
1725424330000|2024-09-04 04:32:10|5501.59|5500.89|5501.59|5500.89|5501.59|5500.89|5501.47|5500.77|0
1725424340000|2024-09-04 04:32:20|5501.47|5500.77|5501.47|5500.77|5501.47|5500.77|5501.47|5500.77|0
1725424350000|2024-09-04 04:32:30|5501.59|5500.89|5501.84|5501.14|5501.97|5501.27|5501.59|5500.89|8
1725424360000|2024-09-04 04:32:40|5501.97|5501.27|5502.22|5501.52|5502.22|5501.52|5501.72|5501.02|12
1725424370000|2024-09-04 04:32:50|5502.34|5501.64|5502.47|5501.77|5502.47|5501.77|5502.22|5501.52|17
1725424380000|2024-09-04 04:33:00|5502.72|5502.02|5502.22|5501.52|5502.72|5502.02|5502.22|5501.52|22
1725424390000|2024-09-04 04:33:10|5502.09|5501.39|5501.97|5501.27|5502.09|5501.39|5501.72|5501.02|14
1725424400000|2024-09-04 04:33:20|5502.22|5501.52|5502.22|5501.52|5502.22|5501.52|5502.09|5501.39|4
1725424410000|2024-09-04 04:33:30|5502.34|5501.64|5501.97|5501.27|5502.34|5501.64|5501.97|5501.27|38
1725424420000|2024-09-04 04:33:40|5502.22|5501.52|5502.22|5501.52|5502.22|5501.52|5502.22|5501.52|3
1725424430000|2024-09-04 04:33:50|5502.34|5501.64|5502.22|5501.52|5502.34|5501.64|5502.22|5501.52|1
1725424440000|2024-09-04 04:34:00|5502.34|5501.64|5502.34|5501.64|5502.34|5501.64|5502.22|5501.52|0
1725424450000|2024-09-04 04:34:10|5502.22|5501.52|5502.22|5501.52|5502.47|5501.77|5502.22|5501.52|4
1725424460000|2024-09-04 04:34:20|||||||||4
1725424480000|2024-09-04 04:34:40|||||||||1
1725424490000|2024-09-04 04:34:50|5502.34|5501.64|5502.72|5502.02|5502.72|5502.02|5502.34|5501.64|25
1725424500000|2024-09-04 04:35:00|5502.84|5502.14|5502.97|5502.27|5502.97|5502.27|5502.72|5502.02|10
1725424510000|2024-09-04 04:35:10|5502.84|5502.14|5502.72|5502.02|5502.84|5502.14|5502.47|5501.77|10
1725424520000|2024-09-04 04:35:20|5502.59|5501.89|5502.97|5502.27|5502.97|5502.27|5502.47|5501.77|7
1725424530000|2024-09-04 04:35:30|5503.22|5502.52|5503.22|5502.52|5503.47|5502.77|5503.22|5502.52|14
1725424540000|2024-09-04 04:35:40|5503.34|5502.64|5503.47|5502.77|5503.72|5503.02|5503.34|5502.64|8
1725424550000|2024-09-04 04:35:50|5503.34|5502.64|5502.97|5502.27|5503.59|5502.89|5502.97|5502.27|27
1725424560000|2024-09-04 04:36:00|5503.09|5502.39|5503.22|5502.52|5503.22|5502.52|5502.97|5502.27|10
1725424570000|2024-09-04 04:36:10|5503.09|5502.39|5502.72|5502.02|5503.09|5502.39|5502.47|5501.77|25
1725424580000|2024-09-04 04:36:20|5502.47|5501.77|5502.59|5501.89|5502.59|5501.89|5502.47|5501.77|8
1725424590000|2024-09-04 04:36:30|5502.47|5501.77|5502.47|5501.77|5502.59|5501.89|5502.47|5501.77|8
1725424600000|2024-09-04 04:36:40|5502.22|5501.52|5502.47|5501.77|5502.59|5501.89|5502.22|5501.52|17
1725424610000|2024-09-04 04:36:50|||||||||3
1725424620000|2024-09-04 04:37:00|5502.22|5501.52|5502.22|5501.52|5502.22|5501.52|5501.97|5501.27|23
1725424630000|2024-09-04 04:37:10|5502.34|5501.64|5502.22|5501.52|5502.34|5501.64|5502.22|5501.52|9
1725424640000|2024-09-04 04:37:20|5501.97|5501.27|5501.97|5501.27|5502.09|5501.39|5501.97|5501.27|9
1725424650000|2024-09-04 04:37:30|5502.09|5501.39|5502.22|5501.52|5502.22|5501.52|5502.09|5501.39|8
1725424660000|2024-09-04 04:37:40|5502.47|5501.77|5502.47|5501.77|5502.47|5501.77|5502.47|5501.77|6
1725424680000|2024-09-04 04:38:00|5502.72|5502.02|5502.47|5501.77|5502.72|5502.02|5502.47|5501.77|7
1725424690000|2024-09-04 04:38:10|5502.59|5501.89|5502.72|5502.02|5502.72|5502.02|5502.59|5501.89|6
1725424700000|2024-09-04 04:38:20|5502.84|5502.14|5502.59|5501.89|5502.84|5502.14|5502.47|5501.77|26
1725424710000|2024-09-04 04:38:30|5502.72|5502.02|5502.72|5502.02|5502.72|5502.02|5502.72|5502.02|4
1725424720000|2024-09-04 04:38:40|5502.59|5501.89|5502.59|5501.89|5502.59|5501.89|5502.59|5501.89|0
1725424730000|2024-09-04 04:38:50|5502.47|5501.77|5502.22|5501.52|5502.47|5501.77|5502.22|5501.52|9
1725424740000|2024-09-04 04:39:00|5502.34|5501.64|5502.47|5501.77|5502.84|5502.14|5502.34|5501.64|17
1725424750000|2024-09-04 04:39:10|5502.59|5501.89|5502.72|5502.02|5502.72|5502.02|5502.59|5501.89|0
1725424760000|2024-09-04 04:39:20|5502.84|5502.14|5503.22|5502.52|5503.22|5502.52|5502.84|5502.14|12
1725424770000|2024-09-04 04:39:30|5503.34|5502.64|5503.22|5502.52|5503.34|5502.64|5503.22|5502.52|0
1725424780000|2024-09-04 04:39:40|5502.97|5502.27|5502.97|5502.27|5503.09|5502.39|5502.97|5502.27|6
1725424790000|2024-09-04 04:39:50|5502.84|5502.14|5502.47|5501.77|5502.97|5502.27|5502.47|5501.77|10
1725424800000|2024-09-04 04:40:00|||||||||1
1725424810000|2024-09-04 04:40:10|5502.72|5502.02|5503.72|5503.02|5503.97|5503.27|5502.72|5502.02|69
1725424820000|2024-09-04 04:40:20|5503.47|5502.77|5503.47|5502.77|5503.72|5503.02|5503.47|5502.77|10
1725424830000|2024-09-04 04:40:30|5503.59|5502.89|5503.72|5503.02|5503.72|5503.02|5503.59|5502.89|9
1725424840000|2024-09-04 04:40:40|5503.59|5502.89|5503.59|5502.89|5503.59|5502.89|5503.47|5502.77|10
1725424850000|2024-09-04 04:40:50|5503.47|5502.77|5503.72|5503.02|5503.72|5503.02|5503.47|5502.77|6
1725424860000|2024-09-04 04:41:00|5503.59|5502.89|5503.72|5503.02|5503.72|5503.02|5503.47|5502.77|5
1725424870000|2024-09-04 04:41:10|5503.59|5502.89|5503.72|5503.02|5503.72|5503.02|5503.47|5502.77|8
1725424880000|2024-09-04 04:41:20|5503.84|5503.14|5503.72|5503.02|5503.97|5503.27|5503.72|5503.02|9
1725424890000|2024-09-04 04:41:30|||||||||1
1725424900000|2024-09-04 04:41:40|5503.84|5503.14|5503.72|5503.02|5503.97|5503.27|5503.72|5503.02|15
1725424910000|2024-09-04 04:41:50|5503.47|5502.77|5503.47|5502.77|5503.47|5502.77|5503.47|5502.77|5
1725424920000|2024-09-04 04:42:00|5503.22|5502.52|5503.34|5502.64|5503.34|5502.64|5503.22|5502.52|7
1725424930000|2024-09-04 04:42:10|5503.47|5502.77|5503.47|5502.77|5503.72|5503.02|5503.34|5502.64|21
1725424940000|2024-09-04 04:42:20|5503.34|5502.64|5503.47|5502.77|5503.47|5502.77|5503.22|5502.52|4
1725424950000|2024-09-04 04:42:30|5503.72|5503.02|5503.72|5503.02|5503.72|5503.02|5503.72|5503.02|2
1725424960000|2024-09-04 04:42:40|5503.84|5503.14|5503.97|5503.27|5503.97|5503.27|5503.84|5503.14|11
1725424970000|2024-09-04 04:42:50|||||||||7
1725424980000|2024-09-04 04:43:00|5503.84|5503.14|5503.97|5503.27|5503.97|5503.27|5503.84|5503.14|14
1725424990000|2024-09-04 04:43:10|5503.84|5503.14|5503.84|5503.14|5503.84|5503.14|5503.84|5503.14|10
1725425000000|2024-09-04 04:43:20|5503.97|5503.27|5504.47|5503.77|5504.72|5504.02|5503.97|5503.27|18
1725425010000|2024-09-04 04:43:30|5504.22|5503.52|5504.34|5503.64|5504.34|5503.64|5504.22|5503.52|4
1725425020000|2024-09-04 04:43:40|5504.22|5503.52|5504.22|5503.52|5504.22|5503.52|5504.22|5503.52|0
1725425030000|2024-09-04 04:43:50|5504.34|5503.64|5504.22|5503.52|5504.47|5503.77|5504.22|5503.52|19
1725425040000|2024-09-04 04:44:00|5503.97|5503.27|5503.97|5503.27|5504.22|5503.52|5503.97|5503.27|24
1725425050000|2024-09-04 04:44:10|5504.09|5503.39|5504.22|5503.52|5504.22|5503.52|5504.09|5503.39|7
1725425060000|2024-09-04 04:44:20|5504.09|5503.39|5503.72|5503.02|5504.09|5503.39|5503.72|5503.02|5
1725425070000|2024-09-04 04:44:30|5503.59|5502.89|5503.47|5502.77|5503.59|5502.89|5503.47|5502.77|3
1725425080000|2024-09-04 04:44:40|5503.34|5502.64|5503.72|5503.02|5503.72|5503.02|5503.22|5502.52|39
1725425090000|2024-09-04 04:44:50|5503.59|5502.89|5503.72|5503.02|5503.72|5503.02|5503.59|5502.89|9
1725425100000|2024-09-04 04:45:00|5503.47|5502.77|5503.47|5502.77|5503.47|5502.77|5503.47|5502.77|12
1725425110000|2024-09-04 04:45:10|5503.59|5502.89|5503.97|5503.27|5503.97|5503.27|5503.59|5502.89|6
1725425120000|2024-09-04 04:45:20|5503.84|5503.14|5503.47|5502.77|5503.84|5503.14|5503.47|5502.77|4
1725425130000|2024-09-04 04:45:30|5503.34|5502.64|5503.22|5502.52|5503.34|5502.64|5503.22|5502.52|0
1725425140000|2024-09-04 04:45:40|5503.47|5502.77|5503.47|5502.77|5503.47|5502.77|5503.47|5502.77|10
1725425150000|2024-09-04 04:45:50|5503.34|5502.64|5503.22|5502.52|5503.34|5502.64|5503.22|5502.52|3
1725425160000|2024-09-04 04:46:00|5502.97|5502.27|5503.22|5502.52|5503.22|5502.52|5502.97|5502.27|8
1725425170000|2024-09-04 04:46:10|5503.47|5502.77|5503.47|5502.77|5503.47|5502.77|5503.47|5502.77|3
1725425180000|2024-09-04 04:46:20|5503.34|5502.64|5503.22|5502.52|5503.47|5502.77|5503.22|5502.52|10
1725425190000|2024-09-04 04:46:30|5503.34|5502.64|5503.47|5502.77|5503.47|5502.77|5503.34|5502.64|5
1725425210000|2024-09-04 04:46:50|5503.59|5502.89|5503.34|5502.64|5503.59|5502.89|5503.34|5502.64|1
1725425220000|2024-09-04 04:47:00|5503.47|5502.77|5503.47|5502.77|5503.47|5502.77|5503.22|5502.52|2
1725425250000|2024-09-04 04:47:30|5503.72|5503.02|5503.47|5502.77|5503.72|5503.02|5503.47|5502.77|11
1725425260000|2024-09-04 04:47:40|5503.59|5502.89|5503.72|5503.02|5503.72|5503.02|5503.59|5502.89|9
1725425270000|2024-09-04 04:47:50|5503.59|5502.89|5503.22|5502.52|5503.59|5502.89|5503.22|5502.52|30
1725425280000|2024-09-04 04:48:00|5503.09|5502.39|5502.97|5502.27|5503.09|5502.39|5502.97|5502.27|1
1725425290000|2024-09-04 04:48:10|5502.84|5502.14|5502.72|5502.02|5502.84|5502.14|5502.72|5502.02|7
1725425300000|2024-09-04 04:48:20|5502.47|5501.77|5502.72|5502.02|5502.72|5502.02|5502.47|5501.77|7
1725425320000|2024-09-04 04:48:40|||||||||2
1725425330000|2024-09-04 04:48:50|5502.59|5501.89|5502.47|5501.77|5502.59|5501.89|5502.47|5501.77|6
1725425340000|2024-09-04 04:49:00|5502.72|5502.02|5502.97|5502.27|5502.97|5502.27|5502.72|5502.02|7
1725425350000|2024-09-04 04:49:10|5502.84|5502.14|5502.72|5502.02|5502.84|5502.14|5502.72|5502.02|15
1725425360000|2024-09-04 04:49:20|5502.47|5501.77|5502.22|5501.52|5502.47|5501.77|5502.22|5501.52|14
1725425370000|2024-09-04 04:49:30|5502.34|5501.64|5502.47|5501.77|5502.47|5501.77|5502.34|5501.64|8
1725425380000|2024-09-04 04:49:40|5502.72|5502.02|5502.47|5501.77|5502.72|5502.02|5502.22|5501.52|76
1725425390000|2024-09-04 04:49:50|5502.34|5501.64|5502.22|5501.52|5502.47|5501.77|5502.22|5501.52|11
1725425400000|2024-09-04 04:50:00|5502.34|5501.64|5502.72|5502.02|5502.72|5502.02|5502.34|5501.64|10
1725425410000|2024-09-04 04:50:10|5502.47|5501.77|5502.47|5501.77|5502.47|5501.77|5502.47|5501.77|11
1725425420000|2024-09-04 04:50:20|5502.22|5501.52|5502.47|5501.77|5502.47|5501.77|5502.22|5501.52|12
1725425430000|2024-09-04 04:50:30|5502.34|5501.64|5500.84|5500.14|5502.34|5501.64|5500.84|5500.14|58
1725425440000|2024-09-04 04:50:40|5501.22|5500.52|5498.97|5498.27|5501.22|5500.52|5498.97|5498.27|301
1725425450000|2024-09-04 04:50:50|5499.22|5498.52|5498.97|5498.27|5499.47|5498.77|5498.97|5498.27|81
1725425460000|2024-09-04 04:51:00|5499.09|5498.39|5499.72|5499.02|5499.72|5499.02|5499.09|5498.39|103
1725425470000|2024-09-04 04:51:10|5499.97|5499.27|5499.97|5499.27|5499.97|5499.27|5499.72|5499.02|21
1725425480000|2024-09-04 04:51:20|5500.22|5499.52|5500.22|5499.52|5500.47|5499.77|5499.97|5499.27|37
1725425490000|2024-09-04 04:51:30|5500.47|5499.77|5500.97|5500.27|5500.97|5500.27|5500.47|5499.77|21
1725425500000|2024-09-04 04:51:40|5500.84|5500.14|5500.59|5499.89|5500.84|5500.14|5500.47|5499.77|18
1725425510000|2024-09-04 04:51:50|5500.47|5499.77|5500.59|5499.89|5500.72|5500.02|5500.47|5499.77|0
1725425520000|2024-09-04 04:52:00|5500.72|5500.02|5500.97|5500.27|5501.34|5500.64|5500.59|5499.89|46
1725425530000|2024-09-04 04:52:10|5501.09|5500.39|5501.22|5500.52|5501.22|5500.52|5500.97|5500.27|17
1725425540000|2024-09-04 04:52:20|5501.09|5500.39|5501.22|5500.52|5501.22|5500.52|5500.97|5500.27|19
1725425550000|2024-09-04 04:52:30|5501.09|5500.39|5500.97|5500.27|5501.09|5500.39|5500.97|5500.27|10
1725425560000|2024-09-04 04:52:40|5501.22|5500.52|5500.97|5500.27|5501.22|5500.52|5500.97|5500.27|2
1725425570000|2024-09-04 04:52:50|5500.72|5500.02|5500.47|5499.77|5500.72|5500.02|5500.47|5499.77|9
1725425580000|2024-09-04 04:53:00|||||||||1
1725425590000|2024-09-04 04:53:10|5500.72|5500.02|5500.84|5500.14|5500.97|5500.27|5500.47|5499.77|13
1725425600000|2024-09-04 04:53:20|5500.72|5500.02|5500.84|5500.14|5500.97|5500.27|5500.72|5500.02|1
1725425610000|2024-09-04 04:53:30|5500.97|5500.27|5500.97|5500.27|5500.97|5500.27|5500.72|5500.02|15
1725425620000|2024-09-04 04:53:40|5500.84|5500.14|5500.72|5500.02|5500.97|5500.27|5500.72|5500.02|1
1725425630000|2024-09-04 04:53:50|5500.59|5499.89|5500.72|5500.02|5500.84|5500.14|5500.47|5499.77|12
1725425640000|2024-09-04 04:54:00|5500.84|5500.14|5500.97|5500.27|5501.09|5500.39|5500.72|5500.02|27
1725425650000|2024-09-04 04:54:10|5501.09|5500.39|5501.09|5500.39|5501.22|5500.52|5500.97|5500.27|4
1725425660000|2024-09-04 04:54:20|5500.97|5500.27|5500.97|5500.27|5501.22|5500.52|5500.97|5500.27|16
1725425670000|2024-09-04 04:54:30|5500.84|5500.14|5500.97|5500.27|5500.97|5500.27|5500.84|5500.14|6
1725425700000|2024-09-04 04:55:00|5500.84|5500.14|5500.47|5499.77|5500.84|5500.14|5500.34|5499.64|8
1725425710000|2024-09-04 04:55:10|5500.72|5500.02|5500.72|5500.02|5500.72|5500.02|5500.72|5500.02|5
1725425720000|2024-09-04 04:55:20|5500.59|5499.89|5500.72|5500.02|5500.72|5500.02|5500.59|5499.89|3
1725425730000|2024-09-04 04:55:30|5500.59|5499.89|5500.72|5500.02|5500.72|5500.02|5500.47|5499.77|4
1725425740000|2024-09-04 04:55:40|5500.97|5500.27|5500.97|5500.27|5500.97|5500.27|5500.97|5500.27|10
1725425750000|2024-09-04 04:55:50|5501.09|5500.39|5501.09|5500.39|5501.09|5500.39|5501.09|5500.39|2
1725425760000|2024-09-04 04:56:00|5501.22|5500.52|5501.09|5500.39|5501.22|5500.52|5501.09|5500.39|1
1725425770000|2024-09-04 04:56:10|5500.97|5500.27|5500.97|5500.27|5500.97|5500.27|5500.72|5500.02|9
1725425780000|2024-09-04 04:56:20|5500.84|5500.14|5500.47|5499.77|5500.84|5500.14|5500.47|5499.77|5
1725425790000|2024-09-04 04:56:30|5500.22|5499.52|5499.97|5499.27|5500.22|5499.52|5499.97|5499.27|21
1725425800000|2024-09-04 04:56:40|5499.84|5499.14|5499.72|5499.02|5499.84|5499.14|5499.47|5498.77|9
1725425810000|2024-09-04 04:56:50|5499.84|5499.14|5499.97|5499.27|5499.97|5499.27|5499.84|5499.14|11
1725425820000|2024-09-04 04:57:00|5499.84|5499.14|5499.72|5499.02|5499.97|5499.27|5499.72|5499.02|10
1725425830000|2024-09-04 04:57:10|5499.47|5498.77|5499.72|5499.02|5499.84|5499.14|5499.47|5498.77|20
1725425840000|2024-09-04 04:57:20|5499.84|5499.14|5499.97|5499.27|5499.97|5499.27|5499.72|5499.02|3
1725425850000|2024-09-04 04:57:30|5499.84|5499.14|5499.97|5499.27|5499.97|5499.27|5499.72|5499.02|14
1725425860000|2024-09-04 04:57:40|5499.84|5499.14|5499.34|5498.64|5499.84|5499.14|5499.22|5498.52|36
1725425870000|2024-09-04 04:57:50|5499.47|5498.77|5499.72|5499.02|5499.97|5499.27|5499.34|5498.64|37
1725425880000|2024-09-04 04:58:00|5499.84|5499.14|5500.22|5499.52|5500.47|5499.77|5499.72|5499.02|37
1725425890000|2024-09-04 04:58:10|5500.09|5499.39|5499.97|5499.27|5500.22|5499.52|5499.97|5499.27|1
1725425900000|2024-09-04 04:58:20|5500.09|5499.39|5499.84|5499.14|5500.09|5499.39|5499.84|5499.14|4
1725425910000|2024-09-04 04:58:30|5499.97|5499.27|5499.84|5499.14|5499.97|5499.27|5499.84|5499.14|2
1725425920000|2024-09-04 04:58:40|5499.97|5499.27|5499.97|5499.27|5499.97|5499.27|5499.84|5499.14|0
1725425930000|2024-09-04 04:58:50|5499.84|5499.14|5499.72|5499.02|5499.97|5499.27|5499.72|5499.02|9
1725425940000|2024-09-04 04:59:00|5499.59|5498.89|5499.72|5499.02|5499.72|5499.02|5499.47|5498.77|21
1725425950000|2024-09-04 04:59:10|5499.59|5498.89|5499.59|5498.89|5499.59|5498.89|5499.47|5498.77|4
1725425960000|2024-09-04 04:59:20|5499.72|5499.02|5499.59|5498.89|5499.72|5499.02|5499.59|5498.89|2
1725425970000|2024-09-04 04:59:30|5499.47|5498.77|5499.47|5498.77|5499.47|5498.77|5499.22|5498.52|18
1725425980000|2024-09-04 04:59:40|5499.34|5498.64|5499.72|5499.02|5499.72|5499.02|5499.22|5498.52|17
1725425990000|2024-09-04 04:59:50|5499.47|5498.77|5499.97|5499.27|5499.97|5499.27|5499.47|5498.77|27
1725426000000|2024-09-04 05:00:00|5499.84|5499.14|5499.72|5499.02|5500.09|5499.39|5499.59|5498.89|17
1725426010000|2024-09-04 05:00:10|5499.59|5498.89|5499.97|5499.27|5499.97|5499.27|5499.47|5498.77|67
1725426030000|2024-09-04 05:00:30|5499.84|5499.14|5499.47|5498.77|5499.84|5499.14|5499.47|5498.77|17
1725426040000|2024-09-04 05:00:40|5499.22|5498.52|5499.47|5498.77|5499.47|5498.77|5499.22|5498.52|13
1725426050000|2024-09-04 05:00:50|5499.34|5498.64|5499.47|5498.77|5499.47|5498.77|5499.22|5498.52|8
1725426060000|2024-09-04 05:01:00|5499.34|5498.64|5499.59|5498.89|5499.97|5499.27|5498.97|5498.27|76
1725426070000|2024-09-04 05:01:10|5499.72|5499.02|5499.22|5498.52|5499.97|5499.27|5498.97|5498.27|41
1725426080000|2024-09-04 05:01:20|5499.34|5498.64|5499.47|5498.77|5499.72|5499.02|5499.22|5498.52|34
1725426090000|2024-09-04 05:01:30|5499.22|5498.52|5499.22|5498.52|5499.47|5498.77|5499.22|5498.52|30
1725426100000|2024-09-04 05:01:40|5499.09|5498.39|5499.09|5498.39|5499.09|5498.39|5498.97|5498.27|7
1725426110000|2024-09-04 05:01:50|5498.97|5498.27|5498.97|5498.27|5498.97|5498.27|5498.97|5498.27|27
1725426120000|2024-09-04 05:02:00|5498.84|5498.14|5499.47|5498.77|5499.47|5498.77|5498.84|5498.14|185
1725426130000|2024-09-04 05:02:10|5499.22|5498.52|5499.47|5498.77|5499.47|5498.77|5499.22|5498.52|34
1725426140000|2024-09-04 05:02:20|5499.34|5498.64|5499.72|5499.02|5499.72|5499.02|5499.22|5498.52|17
1725426150000|2024-09-04 05:02:30|5499.59|5498.89|5499.47|5498.77|5499.72|5499.02|5499.47|5498.77|6
1725426160000|2024-09-04 05:02:40|5499.72|5499.02|5499.59|5498.89|5499.72|5499.02|5499.47|5498.77|6
1725426170000|2024-09-04 05:02:50|5499.72|5499.02|5499.72|5499.02|5499.97|5499.27|5499.72|5499.02|11
1725426180000|2024-09-04 05:03:00|5499.47|5498.77|5499.72|5499.02|5499.84|5499.14|5499.47|5498.77|2
1725426190000|2024-09-04 05:03:10|5499.59|5498.89|5499.47|5498.77|5499.72|5499.02|5499.47|5498.77|13
1725426200000|2024-09-04 05:03:20|5499.34|5498.64|5499.22|5498.52|5499.47|5498.77|5499.09|5498.39|17
1725426210000|2024-09-04 05:03:30|5499.09|5498.39|5499.22|5498.52|5499.22|5498.52|5499.09|5498.39|14
1725426220000|2024-09-04 05:03:40|5499.09|5498.39|5498.72|5498.02|5499.09|5498.39|5498.72|5498.02|24
1725426230000|2024-09-04 05:03:50|5498.59|5497.89|5498.47|5497.77|5498.59|5497.89|5498.22|5497.52|322
1725426240000|2024-09-04 05:04:00|5498.22|5497.52|5498.22|5497.52|5498.22|5497.52|5498.22|5497.52|68
1725426250000|2024-09-04 05:04:10|5498.34|5497.64|5498.47|5497.77|5498.72|5498.02|5498.34|5497.64|22
1725426260000|2024-09-04 05:04:20|5498.34|5497.64|5498.22|5497.52|5498.34|5497.64|5498.22|5497.52|7
1725426280000|2024-09-04 05:04:40|5498.34|5497.64|5498.34|5497.64|5498.47|5497.77|5498.22|5497.52|27
1725426290000|2024-09-04 05:04:50|5498.47|5497.77|5498.59|5497.89|5498.59|5497.89|5498.47|5497.77|12
1725426300000|2024-09-04 05:05:00|5498.72|5498.02|5498.97|5498.27|5498.97|5498.27|5498.72|5498.02|10
1725426310000|2024-09-04 05:05:10|5498.84|5498.14|5498.72|5498.02|5498.84|5498.14|5498.72|5498.02|9
1725426320000|2024-09-04 05:05:20|5498.59|5497.89|5498.47|5497.77|5498.59|5497.89|5498.47|5497.77|12
1725426330000|2024-09-04 05:05:30|5498.22|5497.52|5498.22|5497.52|5498.22|5497.52|5498.22|5497.52|5
1725426350000|2024-09-04 05:05:50|5498.34|5497.64|5498.47|5497.77|5498.47|5497.77|5498.22|5497.52|59
1725426360000|2024-09-04 05:06:00|5498.34|5497.64|5498.22|5497.52|5498.47|5497.77|5498.22|5497.52|18
1725426370000|2024-09-04 05:06:10|5497.97|5497.27|5498.47|5497.77|5498.47|5497.77|5497.97|5497.27|152
1725426380000|2024-09-04 05:06:20|5498.34|5497.64|5497.97|5497.27|5498.59|5497.89|5497.97|5497.27|33
1725426390000|2024-09-04 05:06:30|||||||||40
1725426400000|2024-09-04 05:06:40|5498.09|5497.39|5497.59|5496.89|5498.09|5497.39|5497.59|5496.89|234
1725426410000|2024-09-04 05:06:50|5497.47|5496.77|5497.97|5497.27|5497.97|5497.27|5497.47|5496.77|39
1725426420000|2024-09-04 05:07:00|5498.09|5497.39|5497.47|5496.77|5498.09|5497.39|5497.47|5496.77|49
1725426430000|2024-09-04 05:07:10|5497.72|5497.02|5497.47|5496.77|5497.72|5497.02|5497.47|5496.77|24
1725426440000|2024-09-04 05:07:20|5497.59|5496.89|5498.09|5497.39|5498.09|5497.39|5497.59|5496.89|29
1725426450000|2024-09-04 05:07:30|5498.22|5497.52|5498.47|5497.77|5498.72|5498.02|5498.22|5497.52|36
1725426460000|2024-09-04 05:07:40|5498.34|5497.64|5498.22|5497.52|5498.34|5497.64|5498.22|5497.52|15
1725426470000|2024-09-04 05:07:50|5498.47|5497.77|5498.72|5498.02|5498.84|5498.14|5498.47|5497.77|24
1725426480000|2024-09-04 05:08:00|5498.59|5497.89|5498.72|5498.02|5499.22|5498.52|5498.47|5497.77|72
1725426490000|2024-09-04 05:08:10|5498.97|5498.27|5498.72|5498.02|5498.97|5498.27|5498.47|5497.77|18
1725426500000|2024-09-04 05:08:20|5498.59|5497.89|5498.72|5498.02|5498.97|5498.27|5498.47|5497.77|33
1725426510000|2024-09-04 05:08:30|5498.84|5498.14|5498.97|5498.27|5498.97|5498.27|5498.59|5497.89|12
1725426520000|2024-09-04 05:08:40|5498.84|5498.14|5498.97|5498.27|5498.97|5498.27|5498.72|5498.02|11
1725426530000|2024-09-04 05:08:50|5498.84|5498.14|5498.97|5498.27|5498.97|5498.27|5498.72|5498.02|10
1725426540000|2024-09-04 05:09:00|5498.84|5498.14|5498.47|5497.77|5498.97|5498.27|5498.34|5497.64|27
1725426550000|2024-09-04 05:09:10|5498.34|5497.64|5498.22|5497.52|5498.47|5497.77|5498.22|5497.52|26
1725426560000|2024-09-04 05:09:20|5498.34|5497.64|5497.97|5497.27|5498.34|5497.64|5497.97|5497.27|37
1725426570000|2024-09-04 05:09:30|5497.84|5497.14|5497.72|5497.02|5497.97|5497.27|5497.59|5496.89|23
1725426580000|2024-09-04 05:09:40|5497.59|5496.89|5497.84|5497.14|5497.97|5497.27|5497.47|5496.77|96
1725426590000|2024-09-04 05:09:50|5497.72|5497.02|5497.84|5497.14|5497.97|5497.27|5497.72|5497.02|7
1725426600000|2024-09-04 05:10:00|5497.72|5497.02|5497.97|5497.27|5497.97|5497.27|5497.72|5497.02|38
1725426610000|2024-09-04 05:10:10|5498.22|5497.52|5498.22|5497.52|5498.22|5497.52|5497.97|5497.27|16
1725426620000|2024-09-04 05:10:20|5498.09|5497.39|5498.09|5497.39|5498.22|5497.52|5497.97|5497.27|17
1725426630000|2024-09-04 05:10:30|5498.22|5497.52|5498.22|5497.52|5498.22|5497.52|5497.97|5497.27|13
1725426640000|2024-09-04 05:10:40|5498.72|5498.02|5498.97|5498.27|5498.97|5498.27|5498.47|5497.77|42
1725426650000|2024-09-04 05:10:50|5498.84|5498.14|5498.47|5497.77|5498.84|5498.14|5498.47|5497.77|31
1725426660000|2024-09-04 05:11:00|5498.59|5497.89|5498.59|5497.89|5498.72|5498.02|5498.59|5497.89|10
1725426670000|2024-09-04 05:11:10|5498.72|5498.02|5499.22|5498.52|5499.22|5498.52|5498.72|5498.02|52
1725426680000|2024-09-04 05:11:20|5499.09|5498.39|5499.22|5498.52|5499.34|5498.64|5498.97|5498.27|30
1725426690000|2024-09-04 05:11:30|5499.34|5498.64|5499.09|5498.39|5499.34|5498.64|5498.97|5498.27|38
1725426700000|2024-09-04 05:11:40|5499.22|5498.52|5498.72|5498.02|5499.22|5498.52|5498.72|5498.02|27
1725426710000|2024-09-04 05:11:50|5498.97|5498.27|5498.97|5498.27|5498.97|5498.27|5498.84|5498.14|10
1725426720000|2024-09-04 05:12:00|5499.09|5498.39|5498.97|5498.27|5499.22|5498.52|5498.97|5498.27|39
1725426730000|2024-09-04 05:12:10|5498.84|5498.14|5498.72|5498.02|5498.97|5498.27|5498.72|5498.02|16
1725426740000|2024-09-04 05:12:20|5498.47|5497.77|5498.47|5497.77|5498.47|5497.77|5498.47|5497.77|17
1725426750000|2024-09-04 05:12:30|5498.59|5497.89|5498.59|5497.89|5498.72|5498.02|5498.22|5497.52|32
1725426760000|2024-09-04 05:12:40|5498.47|5497.77|5498.47|5497.77|5498.72|5498.02|5498.22|5497.52|9
1725426770000|2024-09-04 05:12:50|5498.34|5497.64|5498.72|5498.02|5498.72|5498.02|5498.34|5497.64|11
1725426780000|2024-09-04 05:13:00|5498.47|5497.77|5497.97|5497.27|5498.47|5497.77|5497.97|5497.27|7
1725426790000|2024-09-04 05:13:10|5497.72|5497.02|5497.72|5497.02|5497.97|5497.27|5497.72|5497.02|28
1725426800000|2024-09-04 05:13:20|5497.97|5497.27|5497.97|5497.27|5497.97|5497.27|5497.72|5497.02|16
1725426810000|2024-09-04 05:13:30|5498.22|5497.52|5498.59|5497.89|5498.72|5498.02|5498.22|5497.52|37
1725426820000|2024-09-04 05:13:40|5498.47|5497.77|5498.47|5497.77|5498.72|5498.02|5498.47|5497.77|7
1725426830000|2024-09-04 05:13:50|5498.34|5497.64|5498.22|5497.52|5498.34|5497.64|5498.22|5497.52|4
1725426840000|2024-09-04 05:14:00|5498.34|5497.64|5498.47|5497.77|5498.47|5497.77|5498.22|5497.52|14
1725426850000|2024-09-04 05:14:10|5498.59|5497.89|5498.22|5497.52|5498.72|5498.02|5498.22|5497.52|19
1725426860000|2024-09-04 05:14:20|5498.09|5497.39|5497.97|5497.27|5498.09|5497.39|5497.97|5497.27|4
1725426870000|2024-09-04 05:14:30|5498.09|5497.39|5498.22|5497.52|5498.22|5497.52|5497.97|5497.27|3
1725426880000|2024-09-04 05:14:40|5497.97|5497.27|5497.72|5497.02|5497.97|5497.27|5497.72|5497.02|4
1725426890000|2024-09-04 05:14:50|5497.84|5497.14|5497.47|5496.77|5497.97|5497.27|5497.47|5496.77|12
1725426900000|2024-09-04 05:15:00|5497.72|5497.02|5497.97|5497.27|5498.09|5497.39|5497.72|5497.02|111
1725426910000|2024-09-04 05:15:10|5497.84|5497.14|5497.22|5496.52|5497.84|5497.14|5497.22|5496.52|57
1725426920000|2024-09-04 05:15:20|5497.47|5496.77|5497.47|5496.77|5497.47|5496.77|5497.34|5496.64|51
1725426930000|2024-09-04 05:15:30|5497.22|5496.52|5497.72|5497.02|5497.72|5497.02|5497.22|5496.52|36
1725426940000|2024-09-04 05:15:40|5497.84|5497.14|5498.22|5497.52|5498.22|5497.52|5497.84|5497.14|9
1725426950000|2024-09-04 05:15:50|||||||||8
1725426960000|2024-09-04 05:16:00|5498.34|5497.64|5498.09|5497.39|5498.47|5497.77|5497.97|5497.27|21
1725426970000|2024-09-04 05:16:10|5498.22|5497.52|5498.22|5497.52|5498.22|5497.52|5498.09|5497.39|2
1725426980000|2024-09-04 05:16:20|5498.09|5497.39|5498.47|5497.77|5498.47|5497.77|5497.97|5497.27|30
1725426990000|2024-09-04 05:16:30|5498.34|5497.64|5498.72|5498.02|5498.72|5498.02|5498.22|5497.52|34
1725427000000|2024-09-04 05:16:40|5498.97|5498.27|5499.22|5498.52|5499.22|5498.52|5498.97|5498.27|43
1725427010000|2024-09-04 05:16:50|5499.09|5498.39|5498.72|5498.02|5499.22|5498.52|5498.72|5498.02|20
1725427020000|2024-09-04 05:17:00|5498.59|5497.89|5498.84|5498.14|5498.84|5498.14|5498.59|5497.89|14
1725427030000|2024-09-04 05:17:10|5498.97|5498.27|5499.22|5498.52|5499.22|5498.52|5498.72|5498.02|12
1725427040000|2024-09-04 05:17:20|5499.47|5498.77|5499.72|5499.02|5499.72|5499.02|5499.34|5498.64|39
1725427050000|2024-09-04 05:17:30|5499.84|5499.14|5499.72|5499.02|5499.97|5499.27|5499.34|5498.64|32
1725427060000|2024-09-04 05:17:40|5499.47|5498.77|5498.97|5498.27|5499.59|5498.89|5498.97|5498.27|34
1725427070000|2024-09-04 05:17:50|5498.47|5497.77|5498.72|5498.02|5498.84|5498.14|5498.47|5497.77|29
1725427080000|2024-09-04 05:18:00|5498.84|5498.14|5498.97|5498.27|5499.22|5498.52|5498.72|5498.02|8
1725427090000|2024-09-04 05:18:10|5498.84|5498.14|5498.97|5498.27|5498.97|5498.27|5498.72|5498.02|18
1725427100000|2024-09-04 05:18:20|5499.09|5498.39|5498.97|5498.27|5499.22|5498.52|5498.97|5498.27|32
1725427110000|2024-09-04 05:18:30|||||||||9
1725427120000|2024-09-04 05:18:40|5498.72|5498.02|5498.72|5498.02|5498.72|5498.02|5498.72|5498.02|7
1725427130000|2024-09-04 05:18:50|5498.47|5497.77|5498.72|5498.02|5498.72|5498.02|5498.47|5497.77|8
1725427140000|2024-09-04 05:19:00|5498.97|5498.27|5499.22|5498.52|5499.22|5498.52|5498.84|5498.14|21
1725427150000|2024-09-04 05:19:10|5499.34|5498.64|5499.47|5498.77|5499.47|5498.77|5499.09|5498.39|20
1725427160000|2024-09-04 05:19:20|5499.34|5498.64|5499.47|5498.77|5499.72|5499.02|5499.34|5498.64|17
1725427170000|2024-09-04 05:19:30|5499.59|5498.89|5499.22|5498.52|5499.72|5499.02|5499.22|5498.52|11
1725427180000|2024-09-04 05:19:40|5499.09|5498.39|5498.72|5498.02|5499.09|5498.39|5498.72|5498.02|10
1725427190000|2024-09-04 05:19:50|5498.47|5497.77|5498.22|5497.52|5498.72|5498.02|5498.22|5497.52|21
1725427200000|2024-09-04 05:20:00|5498.47|5497.77|5498.22|5497.52|5498.72|5498.02|5498.22|5497.52|17
1725427210000|2024-09-04 05:20:10|5498.34|5497.64|5498.22|5497.52|5498.47|5497.77|5498.22|5497.52|7
1725427220000|2024-09-04 05:20:20|5498.09|5497.39|5497.97|5497.27|5498.22|5497.52|5497.97|5497.27|11
1725427230000|2024-09-04 05:20:30|5498.22|5497.52|5498.22|5497.52|5498.22|5497.52|5498.09|5497.39|6
1725427240000|2024-09-04 05:20:40|5498.47|5497.77|5498.22|5497.52|5498.47|5497.77|5498.22|5497.52|20
1725427250000|2024-09-04 05:20:50|5498.34|5497.64|5498.22|5497.52|5498.47|5497.77|5498.22|5497.52|6
1725427260000|2024-09-04 05:21:00|5498.34|5497.64|5498.72|5498.02|5498.97|5498.27|5498.34|5497.64|50
1725427270000|2024-09-04 05:21:10|5498.84|5498.14|5498.97|5498.27|5498.97|5498.27|5498.72|5498.02|15
1725427280000|2024-09-04 05:21:20|5498.84|5498.14|5499.47|5498.77|5499.47|5498.77|5498.72|5498.02|34
1725427290000|2024-09-04 05:21:30|5499.59|5498.89|5499.22|5498.52|5499.72|5499.02|5499.22|5498.52|33
1725427300000|2024-09-04 05:21:40|5498.72|5498.02|5499.09|5498.39|5499.09|5498.39|5498.72|5498.02|65
1725427310000|2024-09-04 05:21:50|5499.22|5498.52|5499.22|5498.52|5499.47|5498.77|5499.22|5498.52|11
1725427320000|2024-09-04 05:22:00|5498.97|5498.27|5499.72|5499.02|5499.72|5499.02|5498.97|5498.27|15
1725427330000|2024-09-04 05:22:10|5499.59|5498.89|5499.47|5498.77|5499.59|5498.89|5499.47|5498.77|9
1725427340000|2024-09-04 05:22:20|5499.59|5498.89|5498.97|5498.27|5499.59|5498.89|5498.97|5498.27|22
1725427350000|2024-09-04 05:22:30|5499.22|5498.52|5499.22|5498.52|5499.22|5498.52|5499.22|5498.52|22
1725427360000|2024-09-04 05:22:40|5499.09|5498.39|5499.22|5498.52|5499.22|5498.52|5498.97|5498.27|9
1725427370000|2024-09-04 05:22:50|5499.47|5498.77|5499.47|5498.77|5499.47|5498.77|5499.22|5498.52|25
1725427380000|2024-09-04 05:23:00|5499.34|5498.64|5499.22|5498.52|5499.47|5498.77|5499.22|5498.52|14
1725427390000|2024-09-04 05:23:10|5499.09|5498.39|5499.22|5498.52|5499.47|5498.77|5499.09|5498.39|25
1725427400000|2024-09-04 05:23:20|5499.34|5498.64|5499.22|5498.52|5499.34|5498.64|5499.22|5498.52|3
1725427410000|2024-09-04 05:23:30|5499.47|5498.77|5499.72|5499.02|5499.97|5499.27|5499.47|5498.77|19
1725427420000|2024-09-04 05:23:40|5499.84|5499.14|5499.97|5499.27|5500.22|5499.52|5499.84|5499.14|17
1725427430000|2024-09-04 05:23:50|5499.84|5499.14|5499.84|5499.14|5499.97|5499.27|5499.84|5499.14|7
1725427440000|2024-09-04 05:24:00|5499.72|5499.02|5499.72|5499.02|5499.72|5499.02|5499.72|5499.02|2
1725427450000|2024-09-04 05:24:10|5499.84|5499.14|5500.59|5499.89|5500.84|5500.14|5499.72|5499.02|63
1725427460000|2024-09-04 05:24:20|5500.47|5499.77|5500.72|5500.02|5500.72|5500.02|5500.47|5499.77|7
1725427470000|2024-09-04 05:24:30|5500.59|5499.89|5500.72|5500.02|5500.72|5500.02|5500.59|5499.89|11
1725427480000|2024-09-04 05:24:40|5500.59|5499.89|5500.72|5500.02|5500.72|5500.02|5500.47|5499.77|11
1725427490000|2024-09-04 05:24:50|5500.59|5499.89|5499.97|5499.27|5500.59|5499.89|5499.97|5499.27|23
1725427500000|2024-09-04 05:25:00|5500.09|5499.39|5500.72|5500.02|5500.72|5500.02|5500.09|5499.39|17
1725427510000|2024-09-04 05:25:10|5500.97|5500.27|5500.72|5500.02|5500.97|5500.27|5500.72|5500.02|30
1725427520000|2024-09-04 05:25:20|5500.59|5499.89|5500.72|5500.02|5500.84|5500.14|5500.59|5499.89|7
1725427530000|2024-09-04 05:25:30|5500.84|5500.14|5500.97|5500.27|5500.97|5500.27|5500.72|5500.02|8
1725427540000|2024-09-04 05:25:40|5500.84|5500.14|5501.22|5500.52|5501.22|5500.52|5500.84|5500.14|7
1725427550000|2024-09-04 05:25:50|5501.47|5500.77|5501.22|5500.52|5501.47|5500.77|5501.22|5500.52|19
1725427560000|2024-09-04 05:26:00|5501.34|5500.64|5501.72|5501.02|5501.72|5501.02|5501.22|5500.52|21
1725427570000|2024-09-04 05:26:10|5501.59|5500.89|5502.22|5501.52|5502.22|5501.52|5501.47|5500.77|28
1725427580000|2024-09-04 05:26:20|5502.34|5501.64|5502.47|5501.77|5502.72|5502.02|5502.34|5501.64|49
1725427590000|2024-09-04 05:26:30|5502.34|5501.64|5502.72|5502.02|5502.72|5502.02|5502.22|5501.52|15
1725427600000|2024-09-04 05:26:40|5503.34|5502.64|5503.22|5502.52|5503.72|5503.02|5503.22|5502.52|99
1725427610000|2024-09-04 05:26:50|5502.97|5502.27|5502.34|5501.64|5502.97|5502.27|5502.34|5501.64|31
1725427620000|2024-09-04 05:27:00|5502.47|5501.77|5501.72|5501.02|5502.47|5501.77|5501.72|5501.02|18
1725427630000|2024-09-04 05:27:10|5501.59|5500.89|5501.72|5501.02|5501.97|5501.27|5501.47|5500.77|19
1725427640000|2024-09-04 05:27:20|5501.97|5501.27|5502.22|5501.52|5502.22|5501.52|5501.97|5501.27|15
1725427650000|2024-09-04 05:27:30|5502.47|5501.77|5502.47|5501.77|5502.47|5501.77|5502.09|5501.39|21
1725427660000|2024-09-04 05:27:40|5502.59|5501.89|5502.47|5501.77|5502.59|5501.89|5502.22|5501.52|9
1725427670000|2024-09-04 05:27:50|5502.22|5501.52|5501.97|5501.27|5502.22|5501.52|5501.97|5501.27|12
1725427680000|2024-09-04 05:28:00|5502.09|5501.39|5502.47|5501.77|5502.47|5501.77|5501.97|5501.27|16
1725427690000|2024-09-04 05:28:10|5502.59|5501.89|5502.72|5502.02|5502.72|5502.02|5502.47|5501.77|20
1725427700000|2024-09-04 05:28:20|5502.59|5501.89|5502.47|5501.77|5502.72|5502.02|5502.47|5501.77|3
1725427710000|2024-09-04 05:28:30|5502.34|5501.64|5502.47|5501.77|5502.84|5502.14|5502.34|5501.64|24
1725427720000|2024-09-04 05:28:40|5502.59|5501.89|5502.84|5502.14|5502.84|5502.14|5502.47|5501.77|38
1725427730000|2024-09-04 05:28:50|5502.97|5502.27|5502.97|5502.27|5502.97|5502.27|5502.72|5502.02|35
1725427740000|2024-09-04 05:29:00|5502.84|5502.14|5502.47|5501.77|5502.84|5502.14|5502.34|5501.64|8
1725427750000|2024-09-04 05:29:10|5502.22|5501.52|5502.47|5501.77|5502.72|5502.02|5502.22|5501.52|39
1725427760000|2024-09-04 05:29:20|5502.59|5501.89|5502.47|5501.77|5502.59|5501.89|5502.22|5501.52|8
1725427770000|2024-09-04 05:29:30|5502.34|5501.64|5502.47|5501.77|5502.47|5501.77|5502.34|5501.64|1
1725427780000|2024-09-04 05:29:40|5502.22|5501.52|5502.34|5501.64|5502.47|5501.77|5502.22|5501.52|4
1725427790000|2024-09-04 05:29:50|5502.22|5501.52|5501.22|5500.52|5502.22|5501.52|5501.22|5500.52|55
1725427800000|2024-09-04 05:30:00|5501.59|5500.89|5502.72|5502.02|5502.72|5502.02|5501.47|5500.77|84
1725427810000|2024-09-04 05:30:10|5502.97|5502.27|5501.22|5500.52|5502.97|5502.27|5500.97|5500.27|48
1725427820000|2024-09-04 05:30:20|5500.97|5500.27|5501.47|5500.77|5501.47|5500.77|5500.97|5500.27|45
1725427830000|2024-09-04 05:30:30|5501.59|5500.89|5501.72|5501.02|5501.72|5501.02|5501.47|5500.77|12
1725427840000|2024-09-04 05:30:40|5501.59|5500.89|5501.72|5501.02|5501.97|5501.27|5501.47|5500.77|3
1725427850000|2024-09-04 05:30:50|5501.84|5501.14|5501.97|5501.27|5502.09|5501.39|5501.72|5501.02|0
1725427860000|2024-09-04 05:31:00|5502.09|5501.39|5501.72|5501.02|5502.22|5501.52|5501.22|5500.52|36
1725427870000|2024-09-04 05:31:10|5501.84|5501.14|5500.72|5500.02|5501.84|5501.14|5500.72|5500.02|16
1725427880000|2024-09-04 05:31:20|5500.97|5500.27|5501.97|5501.27|5501.97|5501.27|5500.47|5499.77|40
1725427890000|2024-09-04 05:31:30|5501.72|5501.02|5501.47|5500.77|5501.97|5501.27|5501.47|5500.77|29
1725427900000|2024-09-04 05:31:40|5501.22|5500.52|5501.47|5500.77|5501.47|5500.77|5501.22|5500.52|28
1725427910000|2024-09-04 05:31:50|5501.59|5500.89|5501.47|5500.77|5501.72|5501.02|5501.47|5500.77|1
1725427920000|2024-09-04 05:32:00|5501.59|5500.89|5501.97|5501.27|5501.97|5501.27|5501.47|5500.77|12
1725427930000|2024-09-04 05:32:10|5501.84|5501.14|5501.97|5501.27|5501.97|5501.27|5501.72|5501.02|17
1725427940000|2024-09-04 05:32:20|5502.09|5501.39|5502.47|5501.77|5502.47|5501.77|5502.09|5501.39|11
1725427950000|2024-09-04 05:32:30|5502.72|5502.02|5502.97|5502.27|5503.47|5502.77|5502.59|5501.89|56
1725427960000|2024-09-04 05:32:40|5502.72|5502.02|5502.84|5502.14|5502.97|5502.27|5502.47|5501.77|43
1725427970000|2024-09-04 05:32:50|5502.72|5502.02|5502.72|5502.02|5503.22|5502.52|5502.72|5502.02|36
1725427980000|2024-09-04 05:33:00|5502.59|5501.89|5503.22|5502.52|5503.22|5502.52|5502.59|5501.89|21
1725427990000|2024-09-04 05:33:10|5503.09|5502.39|5503.22|5502.52|5503.34|5502.64|5502.97|5502.27|8
1725428000000|2024-09-04 05:33:20|5503.34|5502.64|5503.34|5502.64|5503.47|5502.77|5503.22|5502.52|3
1725428010000|2024-09-04 05:33:30|5503.47|5502.77|5503.22|5502.52|5503.47|5502.77|5503.22|5502.52|6
1725428020000|2024-09-04 05:33:40|5503.34|5502.64|5502.97|5502.27|5503.47|5502.77|5502.72|5502.02|44
1725428030000|2024-09-04 05:33:50|5502.84|5502.14|5502.97|5502.27|5502.97|5502.27|5502.72|5502.02|21
1725428040000|2024-09-04 05:34:00|5502.72|5502.02|5502.47|5501.77|5502.97|5502.27|5502.47|5501.77|51
1725428050000|2024-09-04 05:34:10|5502.59|5501.89|5502.97|5502.27|5502.97|5502.27|5502.59|5501.89|34
1725428060000|2024-09-04 05:34:20|5502.84|5502.14|5502.97|5502.27|5503.22|5502.52|5502.72|5502.02|12
1725428070000|2024-09-04 05:34:30|5503.09|5502.39|5502.97|5502.27|5503.09|5502.39|5502.84|5502.14|13
1725428080000|2024-09-04 05:34:40|5503.22|5502.52|5502.97|5502.27|5503.22|5502.52|5502.47|5501.77|60
1725428090000|2024-09-04 05:34:50|5502.84|5502.14|5502.22|5501.52|5502.84|5502.14|5502.09|5501.39|38
1725428100000|2024-09-04 05:35:00|5502.34|5501.64|5502.47|5501.77|5502.84|5502.14|5502.34|5501.64|76
1725428110000|2024-09-04 05:35:10|5502.59|5501.89|5501.72|5501.02|5502.72|5502.02|5501.72|5501.02|12
1725428120000|2024-09-04 05:35:20|5501.84|5501.14|5501.72|5501.02|5501.97|5501.27|5501.72|5501.02|18
1725428130000|2024-09-04 05:35:30|5501.97|5501.27|5501.09|5500.39|5501.97|5501.27|5501.09|5500.39|26
1725428140000|2024-09-04 05:35:40|5501.22|5500.52|5501.09|5500.39|5501.22|5500.52|5500.97|5500.27|3
1725428150000|2024-09-04 05:35:50|5500.97|5500.27|5501.09|5500.39|5501.09|5500.39|5500.84|5500.14|13
1725428160000|2024-09-04 05:36:00|5501.22|5500.52|5500.97|5500.27|5501.22|5500.52|5500.47|5499.77|47
1725428170000|2024-09-04 05:36:10|5501.22|5500.52|5501.22|5500.52|5501.22|5500.52|5501.22|5500.52|10
1725428180000|2024-09-04 05:36:20|5501.47|5500.77|5500.72|5500.02|5501.47|5500.77|5500.47|5499.77|20
1725428190000|2024-09-04 05:36:30|5500.84|5500.14|5500.59|5499.89|5500.97|5500.27|5500.59|5499.89|6
1725428200000|2024-09-04 05:36:40|5500.72|5500.02|5499.84|5499.14|5500.72|5500.02|5499.72|5499.02|24
1725428210000|2024-09-04 05:36:50|5499.97|5499.27|5499.97|5499.27|5499.97|5499.27|5499.72|5499.02|23
1725428220000|2024-09-04 05:37:00|5499.84|5499.14|5499.47|5498.77|5500.22|5499.52|5499.47|5498.77|27
1725428230000|2024-09-04 05:37:10|5499.72|5499.02|5499.72|5499.02|5499.72|5499.02|5499.72|5499.02|18
1725428240000|2024-09-04 05:37:20|5499.97|5499.27|5499.97|5499.27|5500.09|5499.39|5499.72|5499.02|10
1725428250000|2024-09-04 05:37:30|5500.22|5499.52|5500.22|5499.52|5500.34|5499.64|5500.22|5499.52|48
1725428260000|2024-09-04 05:37:40|5499.97|5499.27|5499.47|5498.77|5499.97|5499.27|5499.47|5498.77|23
1725428270000|2024-09-04 05:37:50|5499.59|5498.89|5499.72|5499.02|5499.84|5499.14|5499.47|5498.77|7
1725428280000|2024-09-04 05:38:00|5499.97|5499.27|5500.22|5499.52|5500.22|5499.52|5499.97|5499.27|12
1725428290000|2024-09-04 05:38:10|5500.09|5499.39|5499.97|5499.27|5500.09|5499.39|5499.72|5499.02|19
1725428300000|2024-09-04 05:38:20|5499.84|5499.14|5499.84|5499.14|5499.97|5499.27|5499.72|5499.02|7
1725428310000|2024-09-04 05:38:30|5499.72|5499.02|5499.97|5499.27|5499.97|5499.27|5499.72|5499.02|24
1725428320000|2024-09-04 05:38:40|5499.84|5499.14|5499.72|5499.02|5499.84|5499.14|5499.47|5498.77|32
1725428330000|2024-09-04 05:38:50|5499.47|5498.77|5499.72|5499.02|5499.72|5499.02|5499.47|5498.77|27
1725428340000|2024-09-04 05:39:00|5499.84|5499.14|5499.97|5499.27|5499.97|5499.27|5499.72|5499.02|8
1725428350000|2024-09-04 05:39:10|5499.84|5499.14|5500.22|5499.52|5500.22|5499.52|5499.84|5499.14|22
1725428360000|2024-09-04 05:39:20|5499.97|5499.27|5499.97|5499.27|5500.22|5499.52|5499.97|5499.27|17
1725428370000|2024-09-04 05:39:30|5499.72|5499.02|5499.47|5498.77|5499.72|5499.02|5499.47|5498.77|7
1725428380000|2024-09-04 05:39:40|5499.59|5498.89|5499.47|5498.77|5499.59|5498.89|5499.47|5498.77|13
1725428390000|2024-09-04 05:39:50|5499.34|5498.64|5499.22|5498.52|5499.47|5498.77|5499.22|5498.52|21
1725428400000|2024-09-04 05:40:00|5499.47|5498.77|5499.97|5499.27|5499.97|5499.27|5499.22|5498.52|32
1725428410000|2024-09-04 05:40:10|5499.84|5499.14|5499.72|5499.02|5499.97|5499.27|5499.72|5499.02|9
1725428420000|2024-09-04 05:40:20|5499.59|5498.89|5499.22|5498.52|5499.59|5498.89|5498.97|5498.27|22
1725428430000|2024-09-04 05:40:30|5499.09|5498.39|5498.22|5497.52|5499.09|5498.39|5498.22|5497.52|72
1725428440000|2024-09-04 05:40:40|5498.47|5497.77|5498.22|5497.52|5498.47|5497.77|5498.22|5497.52|36
1725428450000|2024-09-04 05:40:50|5498.47|5497.77|5498.47|5497.77|5498.72|5498.02|5498.22|5497.52|89
1725428460000|2024-09-04 05:41:00|5498.34|5497.64|5498.84|5498.14|5498.97|5498.27|5498.09|5497.39|52
1725428470000|2024-09-04 05:41:10|5498.97|5498.27|5498.97|5498.27|5498.97|5498.27|5498.47|5497.77|32
1725428480000|2024-09-04 05:41:20|5499.09|5498.39|5499.22|5498.52|5499.22|5498.52|5499.09|5498.39|15
1725428490000|2024-09-04 05:41:30|5499.47|5498.77|5498.84|5498.14|5499.72|5499.02|5498.72|5498.02|47
1725428500000|2024-09-04 05:41:40|5498.97|5498.27|5498.72|5498.02|5499.22|5498.52|5498.47|5497.77|33
1725428510000|2024-09-04 05:41:50|5498.84|5498.14|5499.22|5498.52|5499.47|5498.77|5498.84|5498.14|50
1725428520000|2024-09-04 05:42:00|5499.34|5498.64|5499.47|5498.77|5499.72|5499.02|5499.34|5498.64|40
1725428530000|2024-09-04 05:42:10|5499.09|5498.39|5499.09|5498.39|5499.22|5498.52|5499.09|5498.39|40
1725428540000|2024-09-04 05:42:20|5498.97|5498.27|5499.09|5498.39|5499.47|5498.77|5498.72|5498.02|161
1725428550000|2024-09-04 05:42:30|5499.22|5498.52|5498.97|5498.27|5499.22|5498.52|5498.84|5498.14|9
1725428560000|2024-09-04 05:42:40|5498.84|5498.14|5498.47|5497.77|5498.84|5498.14|5498.47|5497.77|15
1725428570000|2024-09-04 05:42:50|5498.22|5497.52|5498.47|5497.77|5498.47|5497.77|5498.22|5497.52|19
1725428580000|2024-09-04 05:43:00|5498.72|5498.02|5499.72|5499.02|5499.72|5499.02|5498.72|5498.02|41
1725428590000|2024-09-04 05:43:10|5499.59|5498.89|5499.72|5499.02|5499.72|5499.02|5499.59|5498.89|17
1725428600000|2024-09-04 05:43:20|5499.59|5498.89|5499.47|5498.77|5499.72|5499.02|5499.47|5498.77|8
1725428610000|2024-09-04 05:43:30|5499.34|5498.64|5499.22|5498.52|5499.47|5498.77|5499.22|5498.52|3
1725428620000|2024-09-04 05:43:40|5499.72|5499.02|5499.47|5498.77|5499.72|5499.02|5499.34|5498.64|64
1725428630000|2024-09-04 05:43:50|5499.34|5498.64|5499.72|5499.02|5499.72|5499.02|5499.34|5498.64|3
1725428640000|2024-09-04 05:44:00|5499.47|5498.77|5499.47|5498.77|5499.47|5498.77|5499.34|5498.64|62
1725428650000|2024-09-04 05:44:10|5499.22|5498.52|5499.47|5498.77|5499.47|5498.77|5499.22|5498.52|49
1725428660000|2024-09-04 05:44:20|5499.72|5499.02|5499.97|5499.27|5500.22|5499.52|5499.59|5498.89|61
1725428670000|2024-09-04 05:44:30|5499.84|5499.14|5499.47|5498.77|5499.97|5499.27|5499.47|5498.77|12
1725428680000|2024-09-04 05:44:40|5499.22|5498.52|5499.47|5498.77|5499.47|5498.77|5499.22|5498.52|20
1725428690000|2024-09-04 05:44:50|5498.59|5497.89|5498.72|5498.02|5498.72|5498.02|5498.59|5497.89|37
1725428700000|2024-09-04 05:45:00|5498.59|5497.89|5498.97|5498.27|5498.97|5498.27|5498.47|5497.77|68
1725428710000|2024-09-04 05:45:10|5499.22|5498.52|5499.22|5498.52|5499.34|5498.64|5499.22|5498.52|24
1725428720000|2024-09-04 05:45:20|5499.09|5498.39|5498.72|5498.02|5499.22|5498.52|5498.72|5498.02|26
1725428730000|2024-09-04 05:45:30|5498.59|5497.89|5499.22|5498.52|5499.22|5498.52|5498.34|5497.64|45
1725428740000|2024-09-04 05:45:40|5499.34|5498.64|5499.22|5498.52|5499.34|5498.64|5499.22|5498.52|41
1725428750000|2024-09-04 05:45:50|5499.34|5498.64|5499.47|5498.77|5499.47|5498.77|5499.34|5498.64|6
1725428760000|2024-09-04 05:46:00|5499.59|5498.89|5500.47|5499.77|5500.72|5500.02|5499.47|5498.77|96
1725428770000|2024-09-04 05:46:10|5500.59|5499.89|5500.72|5500.02|5500.72|5500.02|5500.47|5499.77|20
1725428780000|2024-09-04 05:46:20|5500.47|5499.77|5500.84|5500.14|5500.84|5500.14|5500.22|5499.52|26
1725428790000|2024-09-04 05:46:30|5500.97|5500.27|5500.22|5499.52|5500.97|5500.27|5499.97|5499.27|80
1725428800000|2024-09-04 05:46:40|5500.09|5499.39|5499.97|5499.27|5500.22|5499.52|5499.97|5499.27|6
1725428810000|2024-09-04 05:46:50|5500.09|5499.39|5499.72|5499.02|5500.09|5499.39|5499.72|5499.02|5
1725428820000|2024-09-04 05:47:00|5499.22|5498.52|5499.22|5498.52|5499.47|5498.77|5498.97|5498.27|58
1725428830000|2024-09-04 05:47:10|5498.97|5498.27|5498.72|5498.02|5498.97|5498.27|5498.72|5498.02|21
1725428840000|2024-09-04 05:47:20|5498.84|5498.14|5499.34|5498.64|5499.47|5498.77|5498.84|5498.14|25
1725428850000|2024-09-04 05:47:30|5499.22|5498.52|5499.22|5498.52|5499.47|5498.77|5498.97|5498.27|22
1725428860000|2024-09-04 05:47:40|5499.34|5498.64|5499.59|5498.89|5499.72|5499.02|5499.22|5498.52|26
1725428870000|2024-09-04 05:47:50|5499.72|5499.02|5499.47|5498.77|5499.97|5499.27|5499.47|5498.77|9
1725428880000|2024-09-04 05:48:00|5499.22|5498.52|5499.22|5498.52|5499.34|5498.64|5499.22|5498.52|25
1725428890000|2024-09-04 05:48:10|5499.34|5498.64|5499.22|5498.52|5499.47|5498.77|5499.22|5498.52|8
1725428900000|2024-09-04 05:48:20|5499.34|5498.64|5498.97|5498.27|5499.47|5498.77|5498.84|5498.14|11
1725428910000|2024-09-04 05:48:30|5498.84|5498.14|5498.97|5498.27|5498.97|5498.27|5498.72|5498.02|24
1725428930000|2024-09-04 05:48:50|5499.34|5498.64|5498.97|5498.27|5499.34|5498.64|5498.72|5498.02|81
1725428940000|2024-09-04 05:49:00|5498.72|5498.02|5498.72|5498.02|5498.72|5498.02|5498.47|5497.77|45
1725428950000|2024-09-04 05:49:10|5498.59|5497.89|5498.09|5497.39|5498.59|5497.89|5497.97|5497.27|106
1725428960000|2024-09-04 05:49:20|5498.22|5497.52|5497.97|5497.27|5498.22|5497.52|5497.97|5497.27|59
1725428970000|2024-09-04 05:49:30|||||||||30
1725428980000|2024-09-04 05:49:40|5497.59|5496.89|5497.72|5497.02|5497.72|5497.02|5497.59|5496.89|17
1725428990000|2024-09-04 05:49:50|5497.47|5496.77|5496.72|5496.02|5497.47|5496.77|5496.72|5496.02|447
1725429000000|2024-09-04 05:50:00|5496.84|5496.14|5498.47|5497.77|5498.47|5497.77|5496.72|5496.02|113
1725429010000|2024-09-04 05:50:10|5498.34|5497.64|5498.22|5497.52|5498.59|5497.89|5498.22|5497.52|29
1725429020000|2024-09-04 05:50:20|5498.34|5497.64|5498.72|5498.02|5498.72|5498.02|5498.22|5497.52|24
1725429030000|2024-09-04 05:50:30|5498.84|5498.14|5499.47|5498.77|5499.47|5498.77|5498.72|5498.02|39
1725429040000|2024-09-04 05:50:40|5499.72|5499.02|5499.72|5499.02|5499.97|5499.27|5499.47|5498.77|72
1725429050000|2024-09-04 05:50:50|5499.59|5498.89|5499.97|5499.27|5499.97|5499.27|5499.59|5498.89|14
1725429060000|2024-09-04 05:51:00|5500.09|5499.39|5499.72|5499.02|5501.22|5500.52|5499.59|5498.89|265
1725429070000|2024-09-04 05:51:10|5499.59|5498.89|5499.47|5498.77|5499.72|5499.02|5499.47|5498.77|33
1725429080000|2024-09-04 05:51:20|5499.59|5498.89|5498.97|5498.27|5499.59|5498.89|5498.97|5498.27|14
1725429090000|2024-09-04 05:51:30|5499.22|5498.52|5498.72|5498.02|5499.22|5498.52|5498.72|5498.02|96
1725429100000|2024-09-04 05:51:40|5498.59|5497.89|5498.47|5497.77|5498.59|5497.89|5498.47|5497.77|3
1725429110000|2024-09-04 05:51:50|5498.22|5497.52|5497.84|5497.14|5498.22|5497.52|5497.72|5497.02|184
1725429120000|2024-09-04 05:52:00|5497.97|5497.27|5497.34|5496.64|5497.97|5497.27|5497.22|5496.52|42
1725429130000|2024-09-04 05:52:10|5497.47|5496.77|5496.97|5496.27|5497.47|5496.77|5496.97|5496.27|28
1725429140000|2024-09-04 05:52:20|5497.09|5496.39|5497.84|5497.14|5498.22|5497.52|5497.09|5496.39|71
1725429150000|2024-09-04 05:52:30|5497.97|5497.27|5498.22|5497.52|5498.22|5497.52|5497.97|5497.27|22
1725429160000|2024-09-04 05:52:40|5498.34|5497.64|5498.59|5497.89|5498.97|5498.27|5498.22|5497.52|34
1725429170000|2024-09-04 05:52:50|5498.47|5497.77|5498.22|5497.52|5498.97|5498.27|5498.22|5497.52|33
1725429180000|2024-09-04 05:53:00|5498.09|5497.39|5497.97|5497.27|5498.09|5497.39|5497.72|5497.02|28
1725429190000|2024-09-04 05:53:10|5497.84|5497.14|5498.09|5497.39|5498.09|5497.39|5497.72|5497.02|31
1725429200000|2024-09-04 05:53:20|5498.34|5497.64|5497.47|5496.77|5498.47|5497.77|5496.97|5496.27|149
1725429210000|2024-09-04 05:53:30|5497.22|5496.52|5497.34|5496.64|5497.47|5496.77|5497.22|5496.52|30
1725429220000|2024-09-04 05:53:40|5497.22|5496.52|5497.22|5496.52|5497.47|5496.77|5496.97|5496.27|100
1725429230000|2024-09-04 05:53:50|5497.34|5496.64|5497.34|5496.64|5497.47|5496.77|5497.22|5496.52|70
1725429240000|2024-09-04 05:54:00|5497.47|5496.77|5498.22|5497.52|5498.59|5497.89|5497.22|5496.52|271
1725429250000|2024-09-04 05:54:10|5498.34|5497.64|5498.72|5498.02|5498.72|5498.02|5497.97|5497.27|64
1725429260000|2024-09-04 05:54:20|5498.97|5498.27|5499.34|5498.64|5499.34|5498.64|5498.72|5498.02|34
1725429270000|2024-09-04 05:54:30|5499.47|5498.77|5499.47|5498.77|5499.47|5498.77|5498.97|5498.27|40
1725429280000|2024-09-04 05:54:40|5499.34|5498.64|5499.22|5498.52|5499.47|5498.77|5498.97|5498.27|95
1725429290000|2024-09-04 05:54:50|5498.97|5498.27|5499.22|5498.52|5499.47|5498.77|5498.97|5498.27|38
1725429300000|2024-09-04 05:55:00|5499.34|5498.64|5499.22|5498.52|5499.47|5498.77|5499.22|5498.52|61
1725429310000|2024-09-04 05:55:10|5499.34|5498.64|5499.22|5498.52|5499.34|5498.64|5499.22|5498.52|39
1725429320000|2024-09-04 05:55:20|5499.09|5498.39|5499.09|5498.39|5499.22|5498.52|5498.97|5498.27|9
1725429330000|2024-09-04 05:55:30|5498.97|5498.27|5499.22|5498.52|5499.22|5498.52|5498.97|5498.27|16
1725429340000|2024-09-04 05:55:40|5499.09|5498.39|5499.22|5498.52|5499.34|5498.64|5499.09|5498.39|62
1725429350000|2024-09-04 05:55:50|5498.97|5498.27|5498.97|5498.27|5498.97|5498.27|5498.72|5498.02|25
1725429360000|2024-09-04 05:56:00|5499.22|5498.52|5499.22|5498.52|5499.47|5498.77|5499.22|5498.52|31
1725429370000|2024-09-04 05:56:10|5499.34|5498.64|5499.22|5498.52|5499.47|5498.77|5499.22|5498.52|86
1725429380000|2024-09-04 05:56:20|5499.34|5498.64|5500.22|5499.52|5500.22|5499.52|5499.22|5498.52|56
1725429390000|2024-09-04 05:56:30|5500.09|5499.39|5500.97|5500.27|5500.97|5500.27|5500.09|5499.39|54
1725429400000|2024-09-04 05:56:40|5500.84|5500.14|5501.97|5501.27|5502.22|5501.52|5500.84|5500.14|95
1725429410000|2024-09-04 05:56:50|5501.84|5501.14|5501.72|5501.02|5501.84|5501.14|5501.47|5500.77|67
1725429420000|2024-09-04 05:57:00|5501.84|5501.14|5501.72|5501.02|5501.97|5501.27|5501.47|5500.77|42
1725429430000|2024-09-04 05:57:10|5501.84|5501.14|5501.22|5500.52|5501.84|5501.14|5501.22|5500.52|55
1725429440000|2024-09-04 05:57:20|5500.97|5500.27|5500.22|5499.52|5501.22|5500.52|5500.22|5499.52|66
1725429450000|2024-09-04 05:57:30|5500.59|5499.89|5499.97|5499.27|5500.97|5500.27|5499.97|5499.27|93
1725429460000|2024-09-04 05:57:40|5500.09|5499.39|5500.72|5500.02|5500.72|5500.02|5500.09|5499.39|26
1725429470000|2024-09-04 05:57:50|5500.47|5499.77|5500.47|5499.77|5500.72|5500.02|5500.22|5499.52|46
1725429480000|2024-09-04 05:58:00|5500.59|5499.89|5500.47|5499.77|5500.72|5500.02|5500.47|5499.77|22
1725429490000|2024-09-04 05:58:10|5499.84|5499.14|5499.72|5499.02|5499.97|5499.27|5499.59|5498.89|113
1725429500000|2024-09-04 05:58:20|5499.59|5498.89|5499.47|5498.77|5499.84|5499.14|5499.47|5498.77|40
1725429510000|2024-09-04 05:58:30|5499.59|5498.89|5499.59|5498.89|5499.59|5498.89|5499.22|5498.52|51
1725429520000|2024-09-04 05:58:40|5499.47|5498.77|5499.47|5498.77|5499.72|5499.02|5499.22|5498.52|116
1725429530000|2024-09-04 05:58:50|5499.22|5498.52|5499.22|5498.52|5499.22|5498.52|5499.22|5498.52|10
1725429540000|2024-09-04 05:59:00|5499.09|5498.39|5499.22|5498.52|5499.59|5498.89|5498.97|5498.27|57
1725429550000|2024-09-04 05:59:10|5499.34|5498.64|5499.22|5498.52|5499.59|5498.89|5499.09|5498.39|32
1725429560000|2024-09-04 05:59:20|5499.09|5498.39|5499.22|5498.52|5499.22|5498.52|5498.97|5498.27|4
1725429570000|2024-09-04 05:59:30|5498.97|5498.27|5499.34|5498.64|5499.47|5498.77|5498.97|5498.27|55
1725429580000|2024-09-04 05:59:40|5499.22|5498.52|5499.22|5498.52|5499.22|5498.52|5498.97|5498.27|17
1725429590000|2024-09-04 05:59:50|5499.34|5498.64|5498.47|5497.77|5499.34|5498.64|5498.47|5497.77|126
1725429600000|2024-09-04 06:00:00|5498.72|5498.02|5499.22|5498.52|5499.47|5498.77|5498.47|5497.77|216
1725429610000|2024-09-04 06:00:10|5498.97|5498.27|5499.34|5498.64|5499.47|5498.77|5498.97|5498.27|145
1725429620000|2024-09-04 06:00:20|5499.22|5498.52|5499.22|5498.52|5499.22|5498.52|5498.72|5498.02|36
1725429630000|2024-09-04 06:00:30|5499.09|5498.39|5499.22|5498.52|5499.22|5498.52|5498.97|5498.27|64
1725429640000|2024-09-04 06:00:40|5499.34|5498.64|5499.34|5498.64|5499.47|5498.77|5499.22|5498.52|56
1725429650000|2024-09-04 06:00:50|5499.22|5498.52|5499.22|5498.52|5499.47|5498.77|5499.22|5498.52|87
1725429660000|2024-09-04 06:01:00|5499.09|5498.39|5502.22|5501.52|5502.22|5501.52|5499.09|5498.39|268
1725429670000|2024-09-04 06:01:10|5502.09|5501.39|5503.72|5503.02|5504.22|5503.52|5502.09|5501.39|429
1725429680000|2024-09-04 06:01:20|5503.59|5502.89|5503.22|5502.52|5503.59|5502.89|5502.84|5502.14|120
1725429690000|2024-09-04 06:01:30|5503.09|5502.39|5502.97|5502.27|5503.22|5502.52|5502.72|5502.02|89
1725429700000|2024-09-04 06:01:40|5503.34|5502.64|5503.97|5503.27|5504.22|5503.52|5503.22|5502.52|217
1725429710000|2024-09-04 06:01:50|5503.84|5503.14|5504.47|5503.77|5504.59|5503.89|5503.84|5503.14|92
1725429720000|2024-09-04 06:02:00|5504.59|5503.89|5504.97|5504.27|5505.72|5505.02|5504.59|5503.89|169
1725429730000|2024-09-04 06:02:10|5504.84|5504.14|5504.97|5504.27|5505.97|5505.27|5504.72|5504.02|102
1725429740000|2024-09-04 06:02:20|5505.09|5504.39|5504.84|5504.14|5505.22|5504.52|5504.72|5504.02|47
1725429750000|2024-09-04 06:02:30|5504.97|5504.27|5505.47|5504.77|5505.72|5505.02|5504.97|5504.27|58
1725429760000|2024-09-04 06:02:40|5505.34|5504.64|5505.22|5504.52|5505.72|5505.02|5505.22|5504.52|48
1725429770000|2024-09-04 06:02:50|5505.09|5504.39|5504.97|5504.27|5505.22|5504.52|5504.97|5504.27|82
1725429780000|2024-09-04 06:03:00|5504.72|5504.02|5503.97|5503.27|5504.72|5504.02|5503.97|5503.27|66
1725429790000|2024-09-04 06:03:10|5504.09|5503.39|5503.97|5503.27|5504.22|5503.52|5503.97|5503.27|50
1725429800000|2024-09-04 06:03:20|5504.09|5503.39|5504.22|5503.52|5504.22|5503.52|5503.97|5503.27|50
1725429810000|2024-09-04 06:03:30|5504.47|5503.77|5504.22|5503.52|5504.72|5504.02|5504.22|5503.52|45
1725429820000|2024-09-04 06:03:40|5503.97|5503.27|5503.47|5502.77|5503.97|5503.27|5503.47|5502.77|35
1725429830000|2024-09-04 06:03:50|5503.34|5502.64|5504.72|5504.02|5504.72|5504.02|5503.34|5502.64|53
1725429840000|2024-09-04 06:04:00|5504.47|5503.77|5504.47|5503.77|5504.72|5504.02|5504.47|5503.77|37
1725429850000|2024-09-04 06:04:10|5504.34|5503.64|5503.97|5503.27|5504.34|5503.64|5503.97|5503.27|26
1725429860000|2024-09-04 06:04:20|5503.84|5503.14|5503.97|5503.27|5504.22|5503.52|5503.84|5503.14|18
1725429870000|2024-09-04 06:04:30|5503.84|5503.14|5503.22|5502.52|5503.84|5503.14|5503.22|5502.52|37
1725429880000|2024-09-04 06:04:40|5503.09|5502.39|5503.22|5502.52|5503.47|5502.77|5502.97|5502.27|30
1725429890000|2024-09-04 06:04:50|5503.47|5502.77|5503.47|5502.77|5503.72|5503.02|5503.47|5502.77|41
1725429900000|2024-09-04 06:05:00|5503.59|5502.89|5501.72|5501.02|5503.59|5502.89|5501.72|5501.02|59
1725429910000|2024-09-04 06:05:10|5501.84|5501.14|5501.47|5500.77|5502.09|5501.39|5501.47|5500.77|83
1725429920000|2024-09-04 06:05:20|5501.22|5500.52|5501.47|5500.77|5501.72|5501.02|5501.22|5500.52|94
1725429930000|2024-09-04 06:05:30|5501.59|5500.89|5501.22|5500.52|5501.59|5500.89|5501.09|5500.39|17
1725429940000|2024-09-04 06:05:40|5501.34|5500.64|5502.22|5501.52|5502.22|5501.52|5500.97|5500.27|39
1725429950000|2024-09-04 06:05:50|5502.34|5501.64|5502.97|5502.27|5502.97|5502.27|5502.34|5501.64|21
1725429960000|2024-09-04 06:06:00|5503.09|5502.39|5504.72|5504.02|5504.72|5504.02|5502.97|5502.27|37
1725429970000|2024-09-04 06:06:10|5504.84|5504.14|5504.47|5503.77|5504.97|5504.27|5504.22|5503.52|95
1725429980000|2024-09-04 06:06:20|5504.72|5504.02|5504.22|5503.52|5504.72|5504.02|5504.22|5503.52|36
1725429990000|2024-09-04 06:06:30|5504.09|5503.39|5504.97|5504.27|5505.47|5504.77|5504.09|5503.39|67
1725430000000|2024-09-04 06:06:40|5505.22|5504.52|5505.22|5504.52|5505.47|5504.77|5504.97|5504.27|57
1725430010000|2024-09-04 06:06:50|5505.09|5504.39|5504.97|5504.27|5505.22|5504.52|5504.72|5504.02|70
1725430020000|2024-09-04 06:07:00|5504.72|5504.02|5504.22|5503.52|5504.72|5504.02|5503.97|5503.27|65
1725430030000|2024-09-04 06:07:10|5503.97|5503.27|5503.72|5503.02|5504.22|5503.52|5503.72|5503.02|58
1725430040000|2024-09-04 06:07:20|5503.59|5502.89|5503.72|5503.02|5503.84|5503.14|5503.59|5502.89|33
1725430050000|2024-09-04 06:07:30|5503.59|5502.89|5502.97|5502.27|5503.72|5503.02|5502.97|5502.27|60
1725430060000|2024-09-04 06:07:40|5503.47|5502.77|5503.47|5502.77|5503.72|5503.02|5503.22|5502.52|49
1725430070000|2024-09-04 06:07:50|5503.34|5502.64|5503.59|5502.89|5503.72|5503.02|5503.34|5502.64|39
1725430080000|2024-09-04 06:08:00|5503.72|5503.02|5503.97|5503.27|5504.47|5503.77|5503.47|5502.77|73
1725430090000|2024-09-04 06:08:10|5504.09|5503.39|5503.22|5502.52|5504.09|5503.39|5503.22|5502.52|55
1725430100000|2024-09-04 06:08:20|5502.72|5502.02|5502.22|5501.52|5502.72|5502.02|5501.97|5501.27|115
1725430110000|2024-09-04 06:08:30|5502.34|5501.64|5500.97|5500.27|5502.47|5501.77|5500.97|5500.27|162
1725430120000|2024-09-04 06:08:40|5501.09|5500.39|5500.72|5500.02|5501.34|5500.64|5500.72|5500.02|134
1725430130000|2024-09-04 06:08:50|5500.59|5499.89|5500.22|5499.52|5500.72|5500.02|5500.22|5499.52|46
1725430140000|2024-09-04 06:09:00|5499.97|5499.27|5498.97|5498.27|5500.22|5499.52|5498.72|5498.02|217
1725430150000|2024-09-04 06:09:10|5498.72|5498.02|5498.97|5498.27|5499.34|5498.64|5498.72|5498.02|118
1725430160000|2024-09-04 06:09:20|5498.84|5498.14|5499.72|5499.02|5499.97|5499.27|5498.47|5497.77|208
1725430170000|2024-09-04 06:09:30|5500.22|5499.52|5499.47|5498.77|5500.22|5499.52|5499.34|5498.64|53
1725430180000|2024-09-04 06:09:40|5499.34|5498.64|5498.97|5498.27|5499.47|5498.77|5498.97|5498.27|73
1725430190000|2024-09-04 06:09:50|5498.84|5498.14|5499.47|5498.77|5499.47|5498.77|5498.72|5498.02|60
1725430200000|2024-09-04 06:10:00|5499.72|5499.02|5499.97|5499.27|5500.22|5499.52|5499.47|5498.77|52
1725430210000|2024-09-04 06:10:10|5499.84|5499.14|5499.97|5499.27|5499.97|5499.27|5499.72|5499.02|29
1725430220000|2024-09-04 06:10:20|5499.72|5499.02|5499.72|5499.02|5499.97|5499.27|5499.47|5498.77|22
1725430230000|2024-09-04 06:10:30|5499.97|5499.27|5498.97|5498.27|5499.97|5499.27|5498.72|5498.02|52
1725430240000|2024-09-04 06:10:40|5499.72|5499.02|5500.09|5499.39|5500.22|5499.52|5499.72|5499.02|62
1725430250000|2024-09-04 06:10:50|5500.22|5499.52|5500.22|5499.52|5500.47|5499.77|5500.22|5499.52|18
1725430260000|2024-09-04 06:11:00|5500.09|5499.39|5500.72|5500.02|5501.22|5500.52|5499.97|5499.27|96
1725430270000|2024-09-04 06:11:10|5500.59|5499.89|5500.97|5500.27|5500.97|5500.27|5499.97|5499.27|58
1725430280000|2024-09-04 06:11:20|5500.84|5500.14|5501.72|5501.02|5501.72|5501.02|5500.59|5499.89|55
1725430290000|2024-09-04 06:11:30|5501.97|5501.27|5501.72|5501.02|5501.97|5501.27|5501.72|5501.02|45
1725430300000|2024-09-04 06:11:40|5501.47|5500.77|5500.72|5500.02|5501.47|5500.77|5500.47|5499.77|94
1725430310000|2024-09-04 06:11:50|5500.47|5499.77|5499.97|5499.27|5500.47|5499.77|5499.72|5499.02|23
1725430320000|2024-09-04 06:12:00|5500.22|5499.52|5500.72|5500.02|5500.72|5500.02|5500.22|5499.52|62
1725430330000|2024-09-04 06:12:10|5500.97|5500.27|5500.47|5499.77|5501.22|5500.52|5500.34|5499.64|26
1725430340000|2024-09-04 06:12:20|5500.22|5499.52|5500.22|5499.52|5500.47|5499.77|5499.97|5499.27|33
1725430350000|2024-09-04 06:12:30|5500.09|5499.39|5499.72|5499.02|5500.22|5499.52|5499.72|5499.02|40
1725430360000|2024-09-04 06:12:40|5499.84|5499.14|5500.47|5499.77|5500.47|5499.77|5499.84|5499.14|57
1725430370000|2024-09-04 06:12:50|5500.72|5500.02|5500.72|5500.02|5500.72|5500.02|5500.47|5499.77|60
1725430380000|2024-09-04 06:13:00|5500.59|5499.89|5500.72|5500.02|5500.97|5500.27|5500.59|5499.89|49
1725430390000|2024-09-04 06:13:10|5500.84|5500.14|5500.97|5500.27|5501.22|5500.52|5500.72|5500.02|53
1725430400000|2024-09-04 06:13:20|5500.84|5500.14|5501.22|5500.52|5501.22|5500.52|5500.84|5500.14|43
1725430410000|2024-09-04 06:13:30|5501.09|5500.39|5500.47|5499.77|5501.09|5500.39|5500.09|5499.39|24
1725430420000|2024-09-04 06:13:40|5500.59|5499.89|5500.47|5499.77|5500.59|5499.89|5500.09|5499.39|40
1725430430000|2024-09-04 06:13:50|5500.97|5500.27|5501.22|5500.52|5501.47|5500.77|5500.97|5500.27|31
1725430440000|2024-09-04 06:14:00|5501.09|5500.39|5500.47|5499.77|5501.22|5500.52|5500.47|5499.77|33
1725430450000|2024-09-04 06:14:10|5500.59|5499.89|5500.72|5500.02|5500.72|5500.02|5500.22|5499.52|42
1725430460000|2024-09-04 06:14:20|5500.84|5500.14|5500.72|5500.02|5501.47|5500.77|5500.72|5500.02|30
1725430470000|2024-09-04 06:14:30|5500.97|5500.27|5500.97|5500.27|5500.97|5500.27|5500.72|5500.02|41
1725430480000|2024-09-04 06:14:40|5500.84|5500.14|5500.97|5500.27|5500.97|5500.27|5500.72|5500.02|7
1725430490000|2024-09-04 06:14:50|5500.84|5500.14|5500.72|5500.02|5500.97|5500.27|5500.22|5499.52|53
1725430500000|2024-09-04 06:15:00|5500.97|5500.27|5501.22|5500.52|5501.22|5500.52|5500.72|5500.02|23
1725430510000|2024-09-04 06:15:10|5501.09|5500.39|5501.97|5501.27|5502.22|5501.52|5500.97|5500.27|35
1725430520000|2024-09-04 06:15:20|5502.22|5501.52|5501.97|5501.27|5502.22|5501.52|5501.72|5501.02|40
1725430530000|2024-09-04 06:15:30|5501.84|5501.14|5502.47|5501.77|5502.47|5501.77|5501.72|5501.02|60
1725430540000|2024-09-04 06:15:40|||||||||11
1725430550000|2024-09-04 06:15:50|5502.34|5501.64|5501.72|5501.02|5502.47|5501.77|5501.72|5501.02|122
1725430560000|2024-09-04 06:16:00|5501.84|5501.14|5501.72|5501.02|5502.09|5501.39|5501.72|5501.02|30
1725430570000|2024-09-04 06:16:10|5502.22|5501.52|5502.22|5501.52|5502.47|5501.77|5502.22|5501.52|43
1725430580000|2024-09-04 06:16:20|5502.09|5501.39|5501.84|5501.14|5502.22|5501.52|5501.72|5501.02|55
1725430590000|2024-09-04 06:16:30|5501.97|5501.27|5502.47|5501.77|5502.72|5502.02|5501.97|5501.27|38
1725430600000|2024-09-04 06:16:40|5502.59|5501.89|5502.59|5501.89|5502.72|5502.02|5501.72|5501.02|191
1725430610000|2024-09-04 06:16:50|5502.47|5501.77|5502.84|5502.14|5502.84|5502.14|5502.47|5501.77|33
1725430620000|2024-09-04 06:17:00|5502.59|5501.89|5502.97|5502.27|5502.97|5502.27|5502.47|5501.77|55
1725430630000|2024-09-04 06:17:10|5503.09|5502.39|5503.59|5502.89|5503.72|5503.02|5503.09|5502.39|71
1725430640000|2024-09-04 06:17:20|5503.72|5503.02|5503.72|5503.02|5504.22|5503.52|5503.59|5502.89|36
1725430650000|2024-09-04 06:17:30|5503.47|5502.77|5501.97|5501.27|5503.47|5502.77|5501.72|5501.02|115
1725430660000|2024-09-04 06:17:40|5501.84|5501.14|5501.72|5501.02|5501.97|5501.27|5501.22|5500.52|91
1725430670000|2024-09-04 06:17:50|5501.59|5500.89|5501.22|5500.52|5501.59|5500.89|5501.09|5500.39|55
1725430680000|2024-09-04 06:18:00|5500.97|5500.27|5500.72|5500.02|5500.97|5500.27|5500.47|5499.77|86
1725430690000|2024-09-04 06:18:10|5500.59|5499.89|5500.22|5499.52|5500.59|5499.89|5499.97|5499.27|51
1725430700000|2024-09-04 06:18:20|5500.47|5499.77|5499.97|5499.27|5500.47|5499.77|5499.84|5499.14|32
1725430710000|2024-09-04 06:18:30|5499.84|5499.14|5500.22|5499.52|5500.22|5499.52|5499.84|5499.14|18
1725430720000|2024-09-04 06:18:40|5499.97|5499.27|5499.72|5499.02|5500.22|5499.52|5499.47|5498.77|126
1725430730000|2024-09-04 06:18:50|5500.22|5499.52|5500.97|5500.27|5500.97|5500.27|5500.09|5499.39|42
1725430740000|2024-09-04 06:19:00|5500.84|5500.14|5500.84|5500.14|5501.22|5500.52|5500.84|5500.14|36
1725430750000|2024-09-04 06:19:10|5500.97|5500.27|5500.47|5499.77|5500.97|5500.27|5500.22|5499.52|92
1725430760000|2024-09-04 06:19:20|5500.34|5499.64|5500.72|5500.02|5500.84|5500.14|5500.22|5499.52|138
1725430770000|2024-09-04 06:19:30|5500.97|5500.27|5500.97|5500.27|5501.22|5500.52|5500.97|5500.27|22
1725430780000|2024-09-04 06:19:40|5500.84|5500.14|5501.22|5500.52|5501.22|5500.52|5500.72|5500.02|22
1725430790000|2024-09-04 06:19:50|5501.09|5500.39|5500.97|5500.27|5501.09|5500.39|5500.72|5500.02|21
1725430800000|2024-09-04 06:20:00|5500.72|5500.02|5501.22|5500.52|5501.22|5500.52|5500.47|5499.77|31
1725430810000|2024-09-04 06:20:10|5500.97|5500.27|5501.22|5500.52|5501.47|5500.77|5500.97|5500.27|35
1725430820000|2024-09-04 06:20:20|5500.97|5500.27|5500.97|5500.27|5500.97|5500.27|5500.72|5500.02|15
1725430830000|2024-09-04 06:20:30|5501.22|5500.52|5501.47|5500.77|5501.47|5500.77|5500.84|5500.14|33
1725430840000|2024-09-04 06:20:40|5501.34|5500.64|5501.72|5501.02|5501.72|5501.02|5501.34|5500.64|13
1725430850000|2024-09-04 06:20:50|5501.97|5501.27|5501.84|5501.14|5501.97|5501.27|5501.72|5501.02|13
1725430860000|2024-09-04 06:21:00|5501.97|5501.27|5501.59|5500.89|5501.97|5501.27|5501.34|5500.64|54
1725430870000|2024-09-04 06:21:10|5501.47|5500.77|5501.97|5501.27|5502.09|5501.39|5501.47|5500.77|25
1725430880000|2024-09-04 06:21:20|5502.09|5501.39|5501.97|5501.27|5502.22|5501.52|5501.72|5501.02|50
1725430890000|2024-09-04 06:21:30|5502.09|5501.39|5502.22|5501.52|5502.22|5501.52|5501.97|5501.27|40
1725430900000|2024-09-04 06:21:40|5502.47|5501.77|5502.22|5501.52|5502.47|5501.77|5502.22|5501.52|14
1725430910000|2024-09-04 06:21:50|5502.34|5501.64|5502.59|5501.89|5502.59|5501.89|5502.22|5501.52|11
1725430920000|2024-09-04 06:22:00|5502.47|5501.77|5502.59|5501.89|5502.59|5501.89|5502.22|5501.52|42
1725430930000|2024-09-04 06:22:10|5502.47|5501.77|5502.47|5501.77|5502.59|5501.89|5502.34|5501.64|17
1725430940000|2024-09-04 06:22:20|5502.34|5501.64|5502.47|5501.77|5502.47|5501.77|5502.22|5501.52|17
1725430950000|2024-09-04 06:22:30|5502.22|5501.52|5502.97|5502.27|5502.97|5502.27|5502.22|5501.52|23
1725430960000|2024-09-04 06:22:40|5503.22|5502.52|5502.72|5502.02|5503.22|5502.52|5502.72|5502.02|44
1725430970000|2024-09-04 06:22:50|5502.59|5501.89|5502.47|5501.77|5502.97|5502.27|5502.47|5501.77|37
1725430980000|2024-09-04 06:23:00|5502.59|5501.89|5503.09|5502.39|5503.09|5502.39|5502.22|5501.52|65
1725430990000|2024-09-04 06:23:10|5502.97|5502.27|5504.22|5503.52|5504.22|5503.52|5502.97|5502.27|84
1725431000000|2024-09-04 06:23:20|5503.97|5503.27|5503.72|5503.02|5503.97|5503.27|5503.72|5503.02|55
1725431010000|2024-09-04 06:23:30|5503.59|5502.89|5502.84|5502.14|5503.59|5502.89|5502.72|5502.02|86
1725431020000|2024-09-04 06:23:40|5502.97|5502.27|5503.22|5502.52|5503.47|5502.77|5502.97|5502.27|76
1725431030000|2024-09-04 06:23:50|5502.97|5502.27|5503.22|5502.52|5503.22|5502.52|5502.97|5502.27|7
1725431040000|2024-09-04 06:24:00|5503.47|5502.77|5503.47|5502.77|5503.72|5503.02|5503.47|5502.77|21
1725431050000|2024-09-04 06:24:10|5503.59|5502.89|5503.47|5502.77|5503.59|5502.89|5503.22|5502.52|10
1725431060000|2024-09-04 06:24:20|5503.72|5503.02|5503.47|5502.77|5503.72|5503.02|5503.47|5502.77|30
1725431070000|2024-09-04 06:24:30|5503.59|5502.89|5503.22|5502.52|5503.59|5502.89|5503.22|5502.52|7
1725431080000|2024-09-04 06:24:40|5503.34|5502.64|5503.22|5502.52|5503.72|5503.02|5503.22|5502.52|21
1725431090000|2024-09-04 06:24:50|5502.97|5502.27|5502.22|5501.52|5502.97|5502.27|5502.22|5501.52|68
1725431100000|2024-09-04 06:25:00|5501.97|5501.27|5501.97|5501.27|5502.22|5501.52|5501.97|5501.27|53
1725431110000|2024-09-04 06:25:10|5502.22|5501.52|5501.72|5501.02|5502.22|5501.52|5501.72|5501.02|90
1725431120000|2024-09-04 06:25:20|5501.84|5501.14|5501.97|5501.27|5502.22|5501.52|5501.72|5501.02|18
1725431130000|2024-09-04 06:25:30|5501.72|5501.02|5501.84|5501.14|5501.97|5501.27|5501.72|5501.02|28
1725431140000|2024-09-04 06:25:40|5501.72|5501.02|5501.97|5501.27|5501.97|5501.27|5501.47|5500.77|60
1725431150000|2024-09-04 06:25:50|5502.22|5501.52|5502.34|5501.64|5502.72|5502.02|5502.22|5501.52|35
1725431160000|2024-09-04 06:26:00|5502.47|5501.77|5503.09|5502.39|5503.22|5502.52|5502.47|5501.77|68
1725431170000|2024-09-04 06:26:10|5503.22|5502.52|5504.09|5503.39|5504.09|5503.39|5503.22|5502.52|47
1725431180000|2024-09-04 06:26:20|5503.72|5503.02|5503.72|5503.02|5503.97|5503.27|5503.72|5503.02|24
1725431190000|2024-09-04 06:26:30|5503.84|5503.14|5504.22|5503.52|5504.22|5503.52|5503.72|5503.02|44
1725431200000|2024-09-04 06:26:40|5503.97|5503.27|5504.22|5503.52|5504.22|5503.52|5503.97|5503.27|35
1725431210000|2024-09-04 06:26:50|5504.09|5503.39|5504.22|5503.52|5504.22|5503.52|5503.97|5503.27|36
1725431220000|2024-09-04 06:27:00|5504.47|5503.77|5505.72|5505.02|5505.72|5505.02|5504.47|5503.77|123
1725431230000|2024-09-04 06:27:10|5505.84|5505.14|5505.47|5504.77|5505.84|5505.14|5505.47|5504.77|28
1725431240000|2024-09-04 06:27:20|5505.72|5505.02|5505.72|5505.02|5505.72|5505.02|5505.59|5504.89|36
1725431250000|2024-09-04 06:27:30|5505.59|5504.89|5505.72|5505.02|5505.72|5505.02|5505.47|5504.77|8
1725431260000|2024-09-04 06:27:40|5505.47|5504.77|5505.47|5504.77|5505.47|5504.77|5505.47|5504.77|24
1725431270000|2024-09-04 06:27:50|5505.22|5504.52|5504.97|5504.27|5505.34|5504.64|5504.97|5504.27|46
1725431280000|2024-09-04 06:28:00|5505.22|5504.52|5505.47|5504.77|5505.47|5504.77|5504.97|5504.27|42
1725431290000|2024-09-04 06:28:10|5505.34|5504.64|5505.22|5504.52|5505.59|5504.89|5505.22|5504.52|63
1725431300000|2024-09-04 06:28:20|5505.34|5504.64|5505.97|5505.27|5505.97|5505.27|5505.34|5504.64|66
1725431310000|2024-09-04 06:28:30|5505.84|5505.14|5506.22|5505.52|5506.22|5505.52|5505.84|5505.14|77
1725431320000|2024-09-04 06:28:40|5506.09|5505.39|5505.72|5505.02|5506.09|5505.39|5505.72|5505.02|45
1725431330000|2024-09-04 06:28:50|5505.59|5504.89|5505.97|5505.27|5505.97|5505.27|5505.59|5504.89|9
1725431340000|2024-09-04 06:29:00|5506.47|5505.77|5506.47|5505.77|5506.72|5506.02|5505.97|5505.27|128
1725431350000|2024-09-04 06:29:10|5506.59|5505.89|5506.47|5505.77|5506.72|5506.02|5506.47|5505.77|54
1725431360000|2024-09-04 06:29:20|5506.34|5505.64|5506.47|5505.77|5506.47|5505.77|5505.97|5505.27|51
1725431370000|2024-09-04 06:29:30|5506.72|5506.02|5506.97|5506.27|5507.22|5506.52|5506.72|5506.02|74
1725431380000|2024-09-04 06:29:40|5507.72|5507.02|5507.09|5506.39|5507.72|5507.02|5506.97|5506.27|227
1725431390000|2024-09-04 06:29:50|5506.97|5506.27|5507.72|5507.02|5507.72|5507.02|5506.97|5506.27|68
1725431400000|2024-09-04 06:30:00|5507.97|5507.27|5507.47|5506.77|5507.97|5507.27|5506.72|5506.02|186
1725431410000|2024-09-04 06:30:10|5507.34|5506.64|5506.72|5506.02|5507.34|5506.64|5506.47|5505.77|103
1725431420000|2024-09-04 06:30:20|5506.47|5505.77|5506.47|5505.77|5506.72|5506.02|5504.97|5504.27|560
1725431430000|2024-09-04 06:30:30|5506.59|5505.89|5506.22|5505.52|5506.59|5505.89|5505.97|5505.27|48
1725431440000|2024-09-04 06:30:40|5506.34|5505.64|5506.22|5505.52|5506.47|5505.77|5506.22|5505.52|30
1725431450000|2024-09-04 06:30:50|5506.34|5505.64|5505.97|5505.27|5506.47|5505.77|5505.97|5505.27|40
1725431460000|2024-09-04 06:31:00|5505.84|5505.14|5505.59|5504.89|5506.22|5505.52|5505.59|5504.89|73
1725431470000|2024-09-04 06:31:10|5505.47|5504.77|5505.84|5505.14|5506.09|5505.39|5504.97|5504.27|293
1725431480000|2024-09-04 06:31:20|5505.72|5505.02|5506.47|5505.77|5506.47|5505.77|5505.22|5504.52|182
1725431490000|2024-09-04 06:31:30|5506.72|5506.02|5506.59|5505.89|5506.72|5506.02|5506.47|5505.77|99
1725431500000|2024-09-04 06:31:40|5506.47|5505.77|5505.97|5505.27|5506.47|5505.77|5505.97|5505.27|62
1725431510000|2024-09-04 06:31:50|5506.22|5505.52|5506.59|5505.89|5506.72|5506.02|5505.97|5505.27|111
1725431520000|2024-09-04 06:32:00|5506.47|5505.77|5505.97|5505.27|5506.72|5506.02|5505.97|5505.27|171
1725431530000|2024-09-04 06:32:10|5506.09|5505.39|5506.22|5505.52|5506.47|5505.77|5506.09|5505.39|57
1725431540000|2024-09-04 06:32:20|||||||||6
1725431550000|2024-09-04 06:32:30|5506.47|5505.77|5505.47|5504.77|5506.47|5505.77|5505.47|5504.77|65
1725431560000|2024-09-04 06:32:40|5505.59|5504.89|5505.72|5505.02|5505.84|5505.14|5505.59|5504.89|36
1725431570000|2024-09-04 06:32:50|5505.84|5505.14|5505.97|5505.27|5506.22|5505.52|5505.72|5505.02|59
1725431580000|2024-09-04 06:33:00|5505.84|5505.14|5505.72|5505.02|5505.84|5505.14|5505.22|5504.52|51
1725431590000|2024-09-04 06:33:10|5505.59|5504.89|5505.22|5504.52|5505.59|5504.89|5505.22|5504.52|19
1725431600000|2024-09-04 06:33:20|5505.34|5504.64|5505.22|5504.52|5505.34|5504.64|5504.97|5504.27|14
1725431610000|2024-09-04 06:33:30|5505.47|5504.77|5505.72|5505.02|5505.72|5505.02|5505.47|5504.77|59
1725431620000|2024-09-04 06:33:40|5505.84|5505.14|5505.97|5505.27|5506.09|5505.39|5505.72|5505.02|22
1725431630000|2024-09-04 06:33:50|5505.84|5505.14|5506.22|5505.52|5506.22|5505.52|5505.72|5505.02|20
1725431640000|2024-09-04 06:34:00|5506.34|5505.64|5506.47|5505.77|5506.97|5506.27|5506.22|5505.52|192
1725431650000|2024-09-04 06:34:10|5506.59|5505.89|5506.72|5506.02|5506.72|5506.02|5506.22|5505.52|120
1725431660000|2024-09-04 06:34:20|5506.84|5506.14|5506.47|5505.77|5506.84|5506.14|5506.22|5505.52|138
1725431670000|2024-09-04 06:34:30|5506.59|5505.89|5506.22|5505.52|5506.97|5506.27|5506.22|5505.52|314
1725431680000|2024-09-04 06:34:40|5506.09|5505.39|5505.97|5505.27|5506.09|5505.39|5505.72|5505.02|59
1725431690000|2024-09-04 06:34:50|5506.09|5505.39|5505.97|5505.27|5506.22|5505.52|5505.97|5505.27|6
1725431700000|2024-09-04 06:35:00|5505.84|5505.14|5505.97|5505.27|5505.97|5505.27|5505.72|5505.02|16
1725431710000|2024-09-04 06:35:10|5506.09|5505.39|5506.09|5505.39|5506.47|5505.77|5505.97|5505.27|45
1725431720000|2024-09-04 06:35:20|5505.97|5505.27|5505.72|5505.02|5506.22|5505.52|5505.72|5505.02|19
1725431730000|2024-09-04 06:35:30|5505.84|5505.14|5505.72|5505.02|5506.22|5505.52|5505.72|5505.02|58
1725431740000|2024-09-04 06:35:40|5505.59|5504.89|5506.22|5505.52|5506.22|5505.52|5505.59|5504.89|20
1725431750000|2024-09-04 06:35:50|5506.09|5505.39|5505.97|5505.27|5506.22|5505.52|5505.97|5505.27|76
1725431760000|2024-09-04 06:36:00|5505.84|5505.14|5505.47|5504.77|5505.84|5505.14|5505.34|5504.64|34
1725431770000|2024-09-04 06:36:10|5505.84|5505.14|5505.97|5505.27|5506.22|5505.52|5505.84|5505.14|61
1725431780000|2024-09-04 06:36:20|5506.09|5505.39|5506.47|5505.77|5506.47|5505.77|5505.97|5505.27|64
1725431790000|2024-09-04 06:36:30|5506.22|5505.52|5506.47|5505.77|5506.47|5505.77|5506.22|5505.52|108
1725431800000|2024-09-04 06:36:40|5506.22|5505.52|5506.22|5505.52|5506.47|5505.77|5506.22|5505.52|32
1725431810000|2024-09-04 06:36:50|5506.09|5505.39|5505.97|5505.27|5506.09|5505.39|5505.97|5505.27|41
1725431820000|2024-09-04 06:37:00|5506.09|5505.39|5506.22|5505.52|5506.22|5505.52|5505.97|5505.27|12
1725431830000|2024-09-04 06:37:10|5506.34|5505.64|5506.47|5505.77|5506.47|5505.77|5506.22|5505.52|46
1725431840000|2024-09-04 06:37:20|5506.34|5505.64|5506.22|5505.52|5506.34|5505.64|5505.97|5505.27|22
1725431850000|2024-09-04 06:37:30|5505.97|5505.27|5506.47|5505.77|5506.47|5505.77|5505.97|5505.27|175
1725431860000|2024-09-04 06:37:40|5506.72|5506.02|5506.22|5505.52|5506.72|5506.02|5506.22|5505.52|55
1725431870000|2024-09-04 06:37:50|5506.34|5505.64|5506.47|5505.77|5506.47|5505.77|5506.34|5505.64|16
1725431880000|2024-09-04 06:38:00|5506.22|5505.52|5506.22|5505.52|5506.22|5505.52|5506.22|5505.52|37
1725431890000|2024-09-04 06:38:10|5506.09|5505.39|5506.22|5505.52|5506.22|5505.52|5505.72|5505.02|35
1725431900000|2024-09-04 06:38:20|5506.09|5505.39|5506.22|5505.52|5506.22|5505.52|5506.09|5505.39|38
1725431910000|2024-09-04 06:38:30|5505.97|5505.27|5505.47|5504.77|5505.97|5505.27|5505.22|5504.52|57
1725431920000|2024-09-04 06:38:40|5505.59|5504.89|5504.97|5504.27|5505.59|5504.89|5504.97|5504.27|64
1725431930000|2024-09-04 06:38:50|5504.84|5504.14|5504.97|5504.27|5504.97|5504.27|5504.84|5504.14|19
1725431940000|2024-09-04 06:39:00|5504.84|5504.14|5504.72|5504.02|5504.97|5504.27|5504.72|5504.02|23
1725431950000|2024-09-04 06:39:10|5504.59|5503.89|5504.97|5504.27|5505.22|5504.52|5504.59|5503.89|91
1725431960000|2024-09-04 06:39:20|5505.09|5504.39|5504.97|5504.27|5505.47|5504.77|5504.97|5504.27|89
1725431980000|2024-09-04 06:39:40|5504.72|5504.02|5504.72|5504.02|5504.72|5504.02|5504.72|5504.02|13
1725431990000|2024-09-04 06:39:50|||||||||23
1725432000000|2024-09-04 06:40:00|5504.59|5503.89|5504.72|5504.02|5504.72|5504.02|5504.47|5503.77|51
1725432010000|2024-09-04 06:40:10|5504.97|5504.27|5505.09|5504.39|5505.09|5504.39|5504.72|5504.02|58
1725432020000|2024-09-04 06:40:20|5504.97|5504.27|5505.47|5504.77|5505.59|5504.89|5504.97|5504.27|10
1725432030000|2024-09-04 06:40:30|5505.34|5504.64|5504.97|5504.27|5505.34|5504.64|5504.97|5504.27|21
1725432040000|2024-09-04 06:40:40|5505.09|5504.39|5505.22|5504.52|5505.47|5504.77|5505.09|5504.39|12
1725432050000|2024-09-04 06:40:50|5505.34|5504.64|5504.97|5504.27|5505.34|5504.64|5504.97|5504.27|28
1725432060000|2024-09-04 06:41:00|5504.84|5504.14|5504.72|5504.02|5504.97|5504.27|5504.72|5504.02|18
1725432070000|2024-09-04 06:41:10|5504.47|5503.77|5504.72|5504.02|5504.72|5504.02|5504.47|5503.77|15
1725432080000|2024-09-04 06:41:20|5504.59|5503.89|5504.47|5503.77|5504.59|5503.89|5504.47|5503.77|18
1725432090000|2024-09-04 06:41:30|5504.59|5503.89|5504.59|5503.89|5504.59|5503.89|5504.59|5503.89|0
1725432100000|2024-09-04 06:41:40|5504.47|5503.77|5504.47|5503.77|5504.47|5503.77|5504.47|5503.77|33
1725432110000|2024-09-04 06:41:50|5504.34|5503.64|5504.22|5503.52|5504.47|5503.77|5503.97|5503.27|77
1725432120000|2024-09-04 06:42:00|5504.47|5503.77|5503.72|5503.02|5504.47|5503.77|5503.72|5503.02|71
1725432130000|2024-09-04 06:42:10|5503.84|5503.14|5503.22|5502.52|5503.97|5503.27|5503.09|5502.39|63
1725432140000|2024-09-04 06:42:20|5503.34|5502.64|5503.72|5503.02|5503.84|5503.14|5503.34|5502.64|36
1725432150000|2024-09-04 06:42:30|5503.59|5502.89|5503.47|5502.77|5503.59|5502.89|5503.47|5502.77|43
1725432160000|2024-09-04 06:42:40|5503.22|5502.52|5503.34|5502.64|5503.34|5502.64|5503.09|5502.39|31
1725432170000|2024-09-04 06:42:50|5503.22|5502.52|5503.47|5502.77|5503.47|5502.77|5503.09|5502.39|21
1725432180000|2024-09-04 06:43:00|5503.72|5503.02|5502.97|5502.27|5503.72|5503.02|5502.97|5502.27|36
1725432200000|2024-09-04 06:43:20|5502.72|5502.02|5501.97|5501.27|5502.72|5502.02|5501.97|5501.27|62
1725432210000|2024-09-04 06:43:30|5502.09|5501.39|5503.22|5502.52|5503.22|5502.52|5502.09|5501.39|48
1725432220000|2024-09-04 06:43:40|5503.09|5502.39|5503.22|5502.52|5503.22|5502.52|5502.97|5502.27|24
1725432230000|2024-09-04 06:43:50|5503.09|5502.39|5503.22|5502.52|5503.22|5502.52|5502.97|5502.27|14
1725432240000|2024-09-04 06:44:00|5503.34|5502.64|5503.22|5502.52|5503.72|5503.02|5502.97|5502.27|103
1725432250000|2024-09-04 06:44:10|5503.09|5502.39|5503.72|5503.02|5503.72|5503.02|5503.09|5502.39|48
1725432260000|2024-09-04 06:44:20|5503.59|5502.89|5503.72|5503.02|5503.72|5503.02|5503.47|5502.77|59
1725432270000|2024-09-04 06:44:30|5503.84|5503.14|5503.97|5503.27|5503.97|5503.27|5503.84|5503.14|11
1725432280000|2024-09-04 06:44:40|5503.72|5503.02|5503.72|5503.02|5503.72|5503.02|5503.72|5503.02|6
1725432290000|2024-09-04 06:44:50|5503.97|5503.27|5504.09|5503.39|5504.22|5503.52|5503.97|5503.27|33
1725432300000|2024-09-04 06:45:00|5504.22|5503.52|5503.97|5503.27|5504.22|5503.52|5503.97|5503.27|13
1725432310000|2024-09-04 06:45:10|5503.72|5503.02|5503.97|5503.27|5503.97|5503.27|5503.72|5503.02|33
1725432320000|2024-09-04 06:45:20|5504.09|5503.39|5504.47|5503.77|5504.47|5503.77|5504.09|5503.39|18
1725432330000|2024-09-04 06:45:30|5504.72|5504.02|5504.72|5504.02|5504.72|5504.02|5504.59|5503.89|27
1725432340000|2024-09-04 06:45:40|5504.84|5504.14|5504.97|5504.27|5505.22|5504.52|5504.84|5504.14|45
1725432350000|2024-09-04 06:45:50|5505.09|5504.39|5504.84|5504.14|5505.22|5504.52|5504.72|5504.02|27
1725432360000|2024-09-04 06:46:00|5504.72|5504.02|5504.72|5504.02|5504.72|5504.02|5504.47|5503.77|15
1725432370000|2024-09-04 06:46:10|5504.47|5503.77|5504.47|5503.77|5504.47|5503.77|5504.22|5503.52|12
1725432380000|2024-09-04 06:46:20|5504.72|5504.02|5504.47|5503.77|5504.72|5504.02|5504.22|5503.52|48
1725432390000|2024-09-04 06:46:30|5504.72|5504.02|5503.97|5503.27|5504.72|5504.02|5503.72|5503.02|57
1725432400000|2024-09-04 06:46:40|5503.84|5503.14|5503.97|5503.27|5503.97|5503.27|5503.84|5503.14|2
1725432410000|2024-09-04 06:46:50|5504.09|5503.39|5503.97|5503.27|5504.22|5503.52|5503.97|5503.27|19
1725432420000|2024-09-04 06:47:00|5503.72|5503.02|5503.47|5502.77|5503.72|5503.02|5503.22|5502.52|59
1725432430000|2024-09-04 06:47:10|5503.72|5503.02|5504.09|5503.39|5504.22|5503.52|5503.72|5503.02|11
1725432440000|2024-09-04 06:47:20|5503.97|5503.27|5503.72|5503.02|5503.97|5503.27|5503.59|5502.89|25
1725432450000|2024-09-04 06:47:30|5503.59|5502.89|5502.97|5502.27|5503.59|5502.89|5502.97|5502.27|8
1725432460000|2024-09-04 06:47:40|5503.22|5502.52|5503.47|5502.77|5503.47|5502.77|5503.22|5502.52|15
1725432470000|2024-09-04 06:47:50|5503.59|5502.89|5503.47|5502.77|5503.59|5502.89|5503.34|5502.64|10
1725432480000|2024-09-04 06:48:00|5503.59|5502.89|5503.72|5503.02|5503.84|5503.14|5503.47|5502.77|13
1725432490000|2024-09-04 06:48:10|5503.84|5503.14|5503.97|5503.27|5504.22|5503.52|5503.84|5503.14|9
1725432500000|2024-09-04 06:48:20|5503.72|5503.02|5503.72|5503.02|5503.97|5503.27|5503.72|5503.02|3
1725432510000|2024-09-04 06:48:30|5503.59|5502.89|5504.22|5503.52|5504.22|5503.52|5503.59|5502.89|17
1725432520000|2024-09-04 06:48:40|5504.09|5503.39|5504.22|5503.52|5504.22|5503.52|5503.97|5503.27|7
1725432530000|2024-09-04 06:48:50|5503.97|5503.27|5504.09|5503.39|5504.09|5503.39|5503.97|5503.27|8
1725432540000|2024-09-04 06:49:00|5503.97|5503.27|5503.97|5503.27|5504.22|5503.52|5503.72|5503.02|10
1725432550000|2024-09-04 06:49:10|5504.22|5503.52|5503.97|5503.27|5504.22|5503.52|5503.97|5503.27|76
1725432560000|2024-09-04 06:49:20|5504.22|5503.52|5504.22|5503.52|5504.22|5503.52|5504.22|5503.52|15
1725432570000|2024-09-04 06:49:30|5504.09|5503.39|5503.47|5502.77|5504.09|5503.39|5503.47|5502.77|26
1725432580000|2024-09-04 06:49:40|5503.72|5503.02|5503.97|5503.27|5503.97|5503.27|5503.47|5502.77|24
1725432590000|2024-09-04 06:49:50|||||||||9
1725432600000|2024-09-04 06:50:00|5504.09|5503.39|5503.59|5502.89|5504.09|5503.39|5503.59|5502.89|150
1725432610000|2024-09-04 06:50:10|5503.47|5502.77|5503.97|5503.27|5503.97|5503.27|5503.47|5502.77|66
1725432620000|2024-09-04 06:50:20|5503.84|5503.14|5503.97|5503.27|5503.97|5503.27|5503.72|5503.02|41
1725432630000|2024-09-04 06:50:30|5503.84|5503.14|5503.59|5502.89|5503.84|5503.14|5503.59|5502.89|51
1725432640000|2024-09-04 06:50:40|5503.72|5503.02|5503.47|5502.77|5503.72|5503.02|5503.47|5502.77|15
1725432650000|2024-09-04 06:50:50|5503.59|5502.89|5503.22|5502.52|5503.72|5503.02|5503.22|5502.52|27
1725432660000|2024-09-04 06:51:00|5502.72|5502.02|5503.22|5502.52|5503.47|5502.77|5502.72|5502.02|68
1725432670000|2024-09-04 06:51:10|5502.97|5502.27|5503.22|5502.52|5503.22|5502.52|5502.97|5502.27|64
1725432680000|2024-09-04 06:51:20|5503.09|5502.39|5502.22|5501.52|5503.09|5502.39|5502.22|5501.52|68
1725432690000|2024-09-04 06:51:30|5502.34|5501.64|5501.97|5501.27|5502.34|5501.64|5501.72|5501.02|37
1725432700000|2024-09-04 06:51:40|||||||||19
1725432710000|2024-09-04 06:51:50|5501.84|5501.14|5501.72|5501.02|5501.84|5501.14|5501.59|5500.89|54
1725432720000|2024-09-04 06:52:00|5501.84|5501.14|5501.72|5501.02|5501.97|5501.27|5501.72|5501.02|40
1725432730000|2024-09-04 06:52:10|5501.47|5500.77|5501.22|5500.52|5501.59|5500.89|5501.22|5500.52|60
1725432740000|2024-09-04 06:52:20|5501.47|5500.77|5501.22|5500.52|5501.47|5500.77|5501.22|5500.52|13
1725432750000|2024-09-04 06:52:30|5500.97|5500.27|5500.97|5500.27|5500.97|5500.27|5500.72|5500.02|123
1725432760000|2024-09-04 06:52:40|5500.72|5500.02|5500.97|5500.27|5500.97|5500.27|5500.72|5500.02|59
1725432770000|2024-09-04 06:52:50|5500.84|5500.14|5500.97|5500.27|5500.97|5500.27|5500.72|5500.02|37
1725432780000|2024-09-04 06:53:00|5501.22|5500.52|5501.97|5501.27|5501.97|5501.27|5501.22|5500.52|63
1725432790000|2024-09-04 06:53:10|5501.84|5501.14|5501.72|5501.02|5501.97|5501.27|5501.47|5500.77|31
1725432800000|2024-09-04 06:53:20|5501.47|5500.77|5501.72|5501.02|5501.72|5501.02|5501.47|5500.77|8
1725432810000|2024-09-04 06:53:30|5501.22|5500.52|5500.97|5500.27|5501.22|5500.52|5500.97|5500.27|37
1725432820000|2024-09-04 06:53:40|5501.09|5500.39|5501.22|5500.52|5501.22|5500.52|5501.09|5500.39|3
1725432830000|2024-09-04 06:53:50|5501.47|5500.77|5501.47|5500.77|5501.47|5500.77|5501.34|5500.64|37
1725432840000|2024-09-04 06:54:00|5501.22|5500.52|5500.97|5500.27|5501.34|5500.64|5500.97|5500.27|20
1725432850000|2024-09-04 06:54:10|5500.84|5500.14|5499.97|5499.27|5500.84|5500.14|5499.97|5499.27|50
1725432860000|2024-09-04 06:54:20|5499.72|5499.02|5499.47|5498.77|5499.97|5499.27|5499.22|5498.52|203
1725432870000|2024-09-04 06:54:30|5499.22|5498.52|5499.47|5498.77|5499.47|5498.77|5499.22|5498.52|16
1725432880000|2024-09-04 06:54:40|5499.72|5499.02|5499.47|5498.77|5499.97|5499.27|5499.47|5498.77|38
1725432890000|2024-09-04 06:54:50|5499.59|5498.89|5499.59|5498.89|5499.72|5499.02|5499.47|5498.77|54
1725432900000|2024-09-04 06:55:00|5499.47|5498.77|5499.97|5499.27|5499.97|5499.27|5499.47|5498.77|69
1725432910000|2024-09-04 06:55:10|5499.72|5499.02|5499.72|5499.02|5499.72|5499.02|5499.47|5498.77|29
1725432920000|2024-09-04 06:55:20|5499.59|5498.89|5499.22|5498.52|5499.72|5499.02|5499.22|5498.52|19
1725432930000|2024-09-04 06:55:30|5499.09|5498.39|5498.47|5497.77|5499.09|5498.39|5498.47|5497.77|80
1725432940000|2024-09-04 06:55:40|5498.59|5497.89|5498.59|5497.89|5498.72|5498.02|5498.47|5497.77|40
1725432950000|2024-09-04 06:55:50|5498.72|5498.02|5498.47|5497.77|5498.97|5498.27|5498.47|5497.77|28
1725432960000|2024-09-04 06:56:00|5498.22|5497.52|5497.47|5496.77|5498.22|5497.52|5497.22|5496.52|181
1725432970000|2024-09-04 06:56:10|5497.59|5496.89|5497.47|5496.77|5497.72|5497.02|5497.47|5496.77|36
1725432980000|2024-09-04 06:56:20|5497.59|5496.89|5497.97|5497.27|5497.97|5497.27|5497.59|5496.89|45
1725432990000|2024-09-04 06:56:30|5498.09|5497.39|5497.97|5497.27|5498.22|5497.52|5497.97|5497.27|37
1725433000000|2024-09-04 06:56:40|5497.84|5497.14|5497.97|5497.27|5497.97|5497.27|5497.84|5497.14|23
1725433010000|2024-09-04 06:56:50|5497.84|5497.14|5497.72|5497.02|5497.97|5497.27|5497.59|5496.89|19
1725433020000|2024-09-04 06:57:00|5498.22|5497.52|5498.47|5497.77|5498.47|5497.77|5497.97|5497.27|31
1725433030000|2024-09-04 06:57:10|5498.72|5498.02|5498.09|5497.39|5498.72|5498.02|5497.84|5497.14|89
1725433040000|2024-09-04 06:57:20|5497.97|5497.27|5497.84|5497.14|5497.97|5497.27|5497.72|5497.02|27
1725433050000|2024-09-04 06:57:30|5497.72|5497.02|5497.72|5497.02|5497.84|5497.14|5497.59|5496.89|25
1725433060000|2024-09-04 06:57:40|5497.47|5496.77|5497.22|5496.52|5497.59|5496.89|5497.09|5496.39|61
1725433070000|2024-09-04 06:57:50|5497.34|5496.64|5497.22|5496.52|5497.72|5497.02|5497.22|5496.52|58
1725433080000|2024-09-04 06:58:00|5496.97|5496.27|5496.84|5496.14|5497.22|5496.52|5496.72|5496.02|217
1725433090000|2024-09-04 06:58:10|5496.97|5496.27|5497.47|5496.77|5497.47|5496.77|5496.72|5496.02|55
1725433100000|2024-09-04 06:58:20|5497.59|5496.89|5497.97|5497.27|5497.97|5497.27|5497.47|5496.77|33
1725433110000|2024-09-04 06:58:30|5497.84|5497.14|5497.47|5496.77|5497.97|5497.27|5497.22|5496.52|73
1725433120000|2024-09-04 06:58:40|5497.72|5497.02|5497.22|5496.52|5497.72|5497.02|5497.22|5496.52|38
1725433130000|2024-09-04 06:58:50|5496.97|5496.27|5496.72|5496.02|5497.22|5496.52|5496.72|5496.02|139
1725433140000|2024-09-04 06:59:00|5496.97|5496.27|5497.47|5496.77|5497.47|5496.77|5496.72|5496.02|380
1725433150000|2024-09-04 06:59:10|5497.34|5496.64|5497.22|5496.52|5497.34|5496.64|5496.97|5496.27|107
1725433160000|2024-09-04 06:59:20|5497.09|5496.39|5496.97|5496.27|5497.09|5496.39|5496.97|5496.27|45
1725433170000|2024-09-04 06:59:30|5497.09|5496.39|5497.09|5496.39|5497.22|5496.52|5496.97|5496.27|40
1725433180000|2024-09-04 06:59:40|5496.97|5496.27|5496.72|5496.02|5497.09|5496.39|5496.72|5496.02|54
1725433190000|2024-09-04 06:59:50|5496.59|5495.89|5496.47|5495.77|5496.72|5496.02|5496.47|5495.77|102
1725433200000|2024-09-04 07:00:00|5496.72|5496.02|5497.97|5497.27|5498.22|5497.52|5496.72|5496.02|503
1725433210000|2024-09-04 07:00:10|5497.84|5497.14|5497.97|5497.27|5498.22|5497.52|5497.72|5497.02|170
1725433220000|2024-09-04 07:00:20|5497.72|5497.02|5498.22|5497.52|5498.22|5497.52|5497.59|5496.89|206
1725433230000|2024-09-04 07:00:30|5498.47|5497.77|5497.97|5497.27|5498.47|5497.77|5497.72|5497.02|193
1725433240000|2024-09-04 07:00:40|5498.22|5497.52|5497.72|5497.02|5498.22|5497.52|5497.72|5497.02|276
1725433250000|2024-09-04 07:00:50|5497.84|5497.14|5497.22|5496.52|5497.97|5497.27|5497.22|5496.52|89
1725433260000|2024-09-04 07:01:00|5496.72|5496.02|5496.47|5495.77|5497.22|5496.52|5496.47|5495.77|395
1725433270000|2024-09-04 07:01:10|5496.22|5495.52|5495.47|5494.77|5496.47|5495.77|5495.47|5494.77|602
1725433280000|2024-09-04 07:01:20|5495.72|5495.02|5495.47|5494.77|5495.84|5495.14|5495.22|5494.52|340
1725433290000|2024-09-04 07:01:30|5495.72|5495.02|5496.47|5495.77|5496.72|5496.02|5495.72|5495.02|170
1725433300000|2024-09-04 07:01:40|5496.34|5495.64|5496.47|5495.77|5496.47|5495.77|5495.97|5495.27|37
1725433310000|2024-09-04 07:01:50|5496.72|5496.02|5496.47|5495.77|5496.72|5496.02|5496.47|5495.77|100
1725433320000|2024-09-04 07:02:00|5496.22|5495.52|5495.97|5495.27|5496.22|5495.52|5495.72|5495.02|86
1725433330000|2024-09-04 07:02:10|5496.34|5495.64|5497.22|5496.52|5497.22|5496.52|5496.34|5495.64|67
1725433340000|2024-09-04 07:02:20|5496.97|5496.27|5497.47|5496.77|5497.47|5496.77|5496.97|5496.27|63
1725433350000|2024-09-04 07:02:30|5497.72|5497.02|5498.72|5498.02|5498.97|5498.27|5497.72|5497.02|481
1725433360000|2024-09-04 07:02:40|5498.97|5498.27|5499.22|5498.52|5499.22|5498.52|5498.72|5498.02|135
1725433370000|2024-09-04 07:02:50|5498.97|5498.27|5498.97|5498.27|5499.22|5498.52|5498.97|5498.27|95
1725433380000|2024-09-04 07:03:00|5499.09|5498.39|5499.22|5498.52|5499.97|5499.27|5498.47|5497.77|232
1725433390000|2024-09-04 07:03:10|5499.09|5498.39|5499.47|5498.77|5499.72|5499.02|5499.09|5498.39|140
1725433400000|2024-09-04 07:03:20|5499.22|5498.52|5498.97|5498.27|5499.22|5498.52|5498.47|5497.77|114
1725433410000|2024-09-04 07:03:30|5498.84|5498.14|5498.84|5498.14|5499.09|5498.39|5498.84|5498.14|34
1725433420000|2024-09-04 07:03:40|5498.72|5498.02|5498.47|5497.77|5499.72|5499.02|5498.34|5497.64|330
1725433430000|2024-09-04 07:03:50|5498.59|5497.89|5498.59|5497.89|5498.72|5498.02|5498.47|5497.77|71
1725433440000|2024-09-04 07:04:00|5498.47|5497.77|5499.84|5499.14|5500.47|5499.77|5498.22|5497.52|278
1725433450000|2024-09-04 07:04:10|5499.72|5499.02|5499.72|5499.02|5499.97|5499.27|5499.47|5498.77|37
1725433460000|2024-09-04 07:04:20|5499.97|5499.27|5500.47|5499.77|5500.72|5500.02|5499.97|5499.27|118
1725433470000|2024-09-04 07:04:30|5500.59|5499.89|5500.72|5500.02|5500.72|5500.02|5500.47|5499.77|31
1725433480000|2024-09-04 07:04:40|5500.59|5499.89|5500.97|5500.27|5500.97|5500.27|5500.47|5499.77|81
1725433490000|2024-09-04 07:04:50|5500.84|5500.14|5499.97|5499.27|5500.84|5500.14|5499.97|5499.27|78
1725433500000|2024-09-04 07:05:00|5500.09|5499.39|5499.59|5498.89|5500.09|5499.39|5499.47|5498.77|58
1725433510000|2024-09-04 07:05:10|5499.47|5498.77|5499.47|5498.77|5499.72|5499.02|5498.97|5498.27|125
1725433520000|2024-09-04 07:05:20|5499.72|5499.02|5500.47|5499.77|5500.72|5500.02|5499.72|5499.02|83
1725433530000|2024-09-04 07:05:30|5500.59|5499.89|5500.47|5499.77|5500.72|5500.02|5500.22|5499.52|114
1725433540000|2024-09-04 07:05:40|5500.72|5500.02|5500.22|5499.52|5500.97|5500.27|5500.22|5499.52|100
1725433550000|2024-09-04 07:05:50|5499.97|5499.27|5500.22|5499.52|5500.47|5499.77|5499.97|5499.27|46
1725433560000|2024-09-04 07:06:00|5499.97|5499.27|5499.22|5498.52|5500.34|5499.64|5498.72|5498.02|207
1725433570000|2024-09-04 07:06:10|5499.47|5498.77|5500.72|5500.02|5500.72|5500.02|5499.47|5498.77|101
1725433580000|2024-09-04 07:06:20|5500.47|5499.77|5500.22|5499.52|5500.47|5499.77|5500.22|5499.52|67
1725433590000|2024-09-04 07:06:30|5500.34|5499.64|5500.09|5499.39|5500.47|5499.77|5499.72|5499.02|60
1725433600000|2024-09-04 07:06:40|5499.97|5499.27|5500.72|5500.02|5500.72|5500.02|5499.97|5499.27|85
1725433610000|2024-09-04 07:06:50|5500.59|5499.89|5500.72|5500.02|5500.72|5500.02|5500.59|5499.89|19
1725433620000|2024-09-04 07:07:00|5500.59|5499.89|5500.97|5500.27|5501.22|5500.52|5500.47|5499.77|79
1725433630000|2024-09-04 07:07:10|5500.84|5500.14|5500.97|5500.27|5501.47|5500.77|5500.72|5500.02|163
1725433640000|2024-09-04 07:07:20|5501.09|5500.39|5501.22|5500.52|5501.47|5500.77|5501.09|5500.39|53
1725433650000|2024-09-04 07:07:30|5501.47|5500.77|5501.22|5500.52|5501.47|5500.77|5500.72|5500.02|103
1725433660000|2024-09-04 07:07:40|5501.09|5500.39|5501.22|5500.52|5501.22|5500.52|5500.72|5500.02|86
1725433670000|2024-09-04 07:07:50|5501.47|5500.77|5504.22|5503.52|5504.22|5503.52|5501.47|5500.77|392
1725433680000|2024-09-04 07:08:00|5503.97|5503.27|5504.47|5503.77|5504.47|5503.77|5503.97|5503.27|140
1725433690000|2024-09-04 07:08:10|5504.72|5504.02|5504.72|5504.02|5504.97|5504.27|5504.22|5503.52|186
1725433700000|2024-09-04 07:08:20|5504.84|5504.14|5504.97|5504.27|5504.97|5504.27|5504.47|5503.77|169
1725433710000|2024-09-04 07:08:30|5504.84|5504.14|5504.97|5504.27|5504.97|5504.27|5504.47|5503.77|185
1725433720000|2024-09-04 07:08:40|5504.84|5504.14|5504.47|5503.77|5505.22|5504.52|5504.47|5503.77|68
1725433730000|2024-09-04 07:08:50|5504.22|5503.52|5504.47|5503.77|5504.59|5503.89|5503.97|5503.27|80
1725433740000|2024-09-04 07:09:00|5504.72|5504.02|5505.59|5504.89|5505.72|5505.02|5504.72|5504.02|160
1725433750000|2024-09-04 07:09:10|5505.47|5504.77|5506.22|5505.52|5506.22|5505.52|5505.47|5504.77|93
1725433760000|2024-09-04 07:09:20|5506.09|5505.39|5505.72|5505.02|5506.22|5505.52|5505.47|5504.77|114
1725433770000|2024-09-04 07:09:30|5505.97|5505.27|5506.22|5505.52|5506.34|5505.64|5505.97|5505.27|120
1725433780000|2024-09-04 07:09:40|5506.09|5505.39|5506.47|5505.77|5506.47|5505.77|5506.09|5505.39|59
1725433790000|2024-09-04 07:09:50|5506.72|5506.02|5506.72|5506.02|5506.97|5506.27|5506.72|5506.02|91
1725433800000|2024-09-04 07:10:00|5506.47|5505.77|5507.72|5507.02|5507.72|5507.02|5506.47|5505.77|146
1725433810000|2024-09-04 07:10:10|5507.59|5506.89|5508.22|5507.52|5508.34|5507.64|5507.22|5506.52|128
1725433820000|2024-09-04 07:10:20|5508.09|5507.39|5507.22|5506.52|5508.09|5507.39|5506.97|5506.27|162
1725433830000|2024-09-04 07:10:30|5507.09|5506.39|5506.72|5506.02|5507.47|5506.77|5506.47|5505.77|137
1725433840000|2024-09-04 07:10:40|5506.59|5505.89|5505.97|5505.27|5507.22|5506.52|5505.84|5505.14|128
1725433850000|2024-09-04 07:10:50|5506.22|5505.52|5505.97|5505.27|5506.22|5505.52|5505.72|5505.02|71
1725433860000|2024-09-04 07:11:00|5505.84|5505.14|5505.59|5504.89|5506.22|5505.52|5505.47|5504.77|75
1725433870000|2024-09-04 07:11:10|5505.72|5505.02|5505.59|5504.89|5505.72|5505.02|5505.47|5504.77|36
1725433880000|2024-09-04 07:11:20|5505.72|5505.02|5505.72|5505.02|5505.72|5505.02|5505.34|5504.64|55
1725433890000|2024-09-04 07:11:30|5505.59|5504.89|5506.47|5505.77|5506.47|5505.77|5505.47|5504.77|63
1725433900000|2024-09-04 07:11:40|5506.72|5506.02|5506.72|5506.02|5506.72|5506.02|5506.47|5505.77|56
1725433910000|2024-09-04 07:11:50|5506.59|5505.89|5505.72|5505.02|5506.72|5506.02|5505.72|5505.02|57
1725433920000|2024-09-04 07:12:00|5505.97|5505.27|5506.72|5506.02|5506.72|5506.02|5505.97|5505.27|127
1725433930000|2024-09-04 07:12:10|5506.59|5505.89|5506.47|5505.77|5506.72|5506.02|5506.47|5505.77|90
1725433940000|2024-09-04 07:12:20|5506.22|5505.52|5506.22|5505.52|5506.34|5505.64|5505.97|5505.27|123
1725433950000|2024-09-04 07:12:30|5506.47|5505.77|5506.47|5505.77|5506.47|5505.77|5506.22|5505.52|74
1725433960000|2024-09-04 07:12:40|5506.34|5505.64|5506.72|5506.02|5506.72|5506.02|5506.22|5505.52|65
1725433970000|2024-09-04 07:12:50|5506.59|5505.89|5507.22|5506.52|5507.47|5506.77|5506.59|5505.89|71
1725433980000|2024-09-04 07:13:00|5507.34|5506.64|5508.22|5507.52|5508.22|5507.52|5507.34|5506.64|74
1725433990000|2024-09-04 07:13:10|5507.97|5507.27|5508.72|5508.02|5508.97|5508.27|5507.97|5507.27|117
1725434000000|2024-09-04 07:13:20|5508.84|5508.14|5509.72|5509.02|5509.97|5509.27|5508.84|5508.14|160
1725434010000|2024-09-04 07:13:30|5509.97|5509.27|5509.97|5509.27|5510.22|5509.52|5509.97|5509.27|145
1725434020000|2024-09-04 07:13:40|5510.22|5509.52|5510.84|5510.14|5510.84|5510.14|5510.22|5509.52|197
1725434030000|2024-09-04 07:13:50|5510.97|5510.27|5510.97|5510.27|5511.22|5510.52|5510.72|5510.02|173
1725434040000|2024-09-04 07:14:00|5510.72|5510.02|5509.47|5508.77|5510.84|5510.14|5509.47|5508.77|270
1725434050000|2024-09-04 07:14:10|5509.22|5508.52|5509.22|5508.52|5509.47|5508.77|5508.97|5508.27|104
1725434060000|2024-09-04 07:14:20|5508.97|5508.27|5509.72|5509.02|5509.72|5509.02|5508.47|5507.77|165
1725434070000|2024-09-04 07:14:30|5509.47|5508.77|5509.47|5508.77|5509.72|5509.02|5509.47|5508.77|102
1725434080000|2024-09-04 07:14:40|5508.97|5508.27|5508.09|5507.39|5508.97|5508.27|5508.09|5507.39|137
1725434090000|2024-09-04 07:14:50|5508.22|5507.52|5507.97|5507.27|5508.72|5508.02|5507.72|5507.02|129
1725434100000|2024-09-04 07:15:00|5507.84|5507.14|5508.22|5507.52|5508.47|5507.77|5507.47|5506.77|163
1725434110000|2024-09-04 07:15:10|5508.09|5507.39|5508.22|5507.52|5508.72|5508.02|5508.09|5507.39|92
1725434120000|2024-09-04 07:15:20|5508.47|5507.77|5508.47|5507.77|5508.97|5508.27|5508.47|5507.77|65
1725434130000|2024-09-04 07:15:30|5508.59|5507.89|5508.72|5508.02|5508.84|5508.14|5508.47|5507.77|32
1725434140000|2024-09-04 07:15:40|5508.47|5507.77|5507.47|5506.77|5508.47|5507.77|5507.22|5506.52|116
1725434150000|2024-09-04 07:15:50|5507.59|5506.89|5508.97|5508.27|5508.97|5508.27|5507.47|5506.77|125
1725434160000|2024-09-04 07:16:00|5509.22|5508.52|5508.97|5508.27|5509.47|5508.77|5508.97|5508.27|134
1725434170000|2024-09-04 07:16:10|5509.22|5508.52|5509.72|5509.02|5509.97|5509.27|5509.22|5508.52|126
1725434180000|2024-09-04 07:16:20|5509.47|5508.77|5509.97|5509.27|5509.97|5509.27|5509.47|5508.77|95
1725434190000|2024-09-04 07:16:30|5509.47|5508.77|5509.97|5509.27|5509.97|5509.27|5509.47|5508.77|54
1725434200000|2024-09-04 07:16:40|5510.22|5509.52|5509.97|5509.27|5510.22|5509.52|5509.72|5509.02|21
1725434210000|2024-09-04 07:16:50|5509.72|5509.02|5509.97|5509.27|5510.22|5509.52|5509.72|5509.02|47
1725434220000|2024-09-04 07:17:00|5510.09|5509.39|5510.09|5509.39|5510.47|5509.77|5509.97|5509.27|77
1725434230000|2024-09-04 07:17:10|5509.97|5509.27|5509.97|5509.27|5509.97|5509.27|5509.72|5509.02|60
1725434240000|2024-09-04 07:17:20|5509.84|5509.14|5508.97|5508.27|5510.34|5509.64|5508.97|5508.27|93
1725434250000|2024-09-04 07:17:30|5509.09|5508.39|5508.22|5507.52|5509.09|5508.39|5508.22|5507.52|98
1725434260000|2024-09-04 07:17:40|5508.34|5507.64|5508.09|5507.39|5508.47|5507.77|5508.09|5507.39|48
1725434270000|2024-09-04 07:17:50|5508.22|5507.52|5507.97|5507.27|5508.97|5508.27|5507.97|5507.27|81
1725434280000|2024-09-04 07:18:00|5507.72|5507.02|5507.72|5507.02|5507.97|5507.27|5507.47|5506.77|44
1725434290000|2024-09-04 07:18:10|5507.59|5506.89|5507.59|5506.89|5507.72|5507.02|5506.97|5506.27|88
1725434300000|2024-09-04 07:18:20|5507.72|5507.02|5507.72|5507.02|5507.97|5507.27|5507.59|5506.89|32
1725434310000|2024-09-04 07:18:30|5507.59|5506.89|5507.34|5506.64|5507.72|5507.02|5507.22|5506.52|24
1725434320000|2024-09-04 07:18:40|5507.47|5506.77|5507.47|5506.77|5507.72|5507.02|5507.22|5506.52|79
1725434330000|2024-09-04 07:18:50|5507.59|5506.89|5507.72|5507.02|5507.72|5507.02|5507.47|5506.77|18
1725434340000|2024-09-04 07:19:00|5507.47|5506.77|5506.84|5506.14|5507.97|5507.27|5506.47|5505.77|399
1725434350000|2024-09-04 07:19:10|5506.72|5506.02|5507.72|5507.02|5507.72|5507.02|5506.72|5506.02|48
1725434360000|2024-09-04 07:19:20|5507.97|5507.27|5507.72|5507.02|5508.22|5507.52|5507.72|5507.02|53
1725434370000|2024-09-04 07:19:30|5507.84|5507.14|5508.47|5507.77|5508.47|5507.77|5507.72|5507.02|79
1725434380000|2024-09-04 07:19:40|5508.34|5507.64|5507.72|5507.02|5508.34|5507.64|5507.47|5506.77|97
1725434390000|2024-09-04 07:19:50|5507.84|5507.14|5506.22|5505.52|5507.84|5507.14|5506.22|5505.52|66
1725434400000|2024-09-04 07:20:00|5506.47|5505.77|5506.72|5506.02|5507.22|5506.52|5506.22|5505.52|139
1725434410000|2024-09-04 07:20:10|5506.97|5506.27|5507.72|5507.02|5507.72|5507.02|5506.97|5506.27|74
1725434420000|2024-09-04 07:20:20|5507.59|5506.89|5506.97|5506.27|5507.97|5507.27|5506.97|5506.27|100
1725434430000|2024-09-04 07:20:30|5506.72|5506.02|5506.72|5506.02|5506.84|5506.14|5506.47|5505.77|60
1725434440000|2024-09-04 07:20:40|5507.22|5506.52|5507.22|5506.52|5507.47|5506.77|5507.22|5506.52|28
1725434450000|2024-09-04 07:20:50|5507.34|5506.64|5507.72|5507.02|5507.72|5507.02|5507.22|5506.52|72
1725434460000|2024-09-04 07:21:00|5507.97|5507.27|5507.97|5507.27|5507.97|5507.27|5507.72|5507.02|65
1725434470000|2024-09-04 07:21:10|5508.09|5507.39|5507.97|5507.27|5508.22|5507.52|5507.72|5507.02|65
1725434480000|2024-09-04 07:21:20|5508.22|5507.52|5508.22|5507.52|5508.72|5508.02|5508.22|5507.52|50
1725434490000|2024-09-04 07:21:30|5508.47|5507.77|5508.22|5507.52|5508.72|5508.02|5508.09|5507.39|119
1725434500000|2024-09-04 07:21:40|5508.34|5507.64|5507.59|5506.89|5508.34|5507.64|5507.59|5506.89|68
1725434510000|2024-09-04 07:21:50|5507.47|5506.77|5507.47|5506.77|5507.59|5506.89|5507.22|5506.52|68
1725434520000|2024-09-04 07:22:00|5507.22|5506.52|5505.22|5504.52|5507.22|5506.52|5505.22|5504.52|184
1725434530000|2024-09-04 07:22:10|5504.97|5504.27|5503.47|5502.77|5505.47|5504.77|5503.47|5502.77|261
1725434540000|2024-09-04 07:22:20|5503.34|5502.64|5504.72|5504.02|5504.72|5504.02|5503.34|5502.64|212
1725434550000|2024-09-04 07:22:30|5505.22|5504.52|5505.47|5504.77|5505.72|5505.02|5505.22|5504.52|61
1725434560000|2024-09-04 07:22:40|5505.09|5504.39|5504.72|5504.02|5505.47|5504.77|5504.72|5504.02|81
1725434570000|2024-09-04 07:22:50|5504.59|5503.89|5504.97|5504.27|5505.22|5504.52|5504.59|5503.89|43
1725434580000|2024-09-04 07:23:00|5505.22|5504.52|5505.47|5504.77|5505.47|5504.77|5504.97|5504.27|30
1725434590000|2024-09-04 07:23:10|5505.59|5504.89|5504.97|5504.27|5505.72|5505.02|5504.72|5504.02|74
1725434600000|2024-09-04 07:23:20|5505.22|5504.52|5505.09|5504.39|5505.22|5504.52|5504.72|5504.02|27
1725434610000|2024-09-04 07:23:30|5504.97|5504.27|5506.22|5505.52|5506.47|5505.77|5504.97|5504.27|73
1725434620000|2024-09-04 07:23:40|5506.09|5505.39|5506.72|5506.02|5506.72|5506.02|5505.97|5505.27|56
1725434630000|2024-09-04 07:23:50|5506.84|5506.14|5505.59|5504.89|5506.84|5506.14|5505.59|5504.89|57
1725434640000|2024-09-04 07:24:00|5505.72|5505.02|5506.22|5505.52|5506.72|5506.02|5505.09|5504.39|146
1725434650000|2024-09-04 07:24:10|5505.97|5505.27|5506.47|5505.77|5506.47|5505.77|5505.72|5505.02|58
1725434660000|2024-09-04 07:24:20|5506.22|5505.52|5505.84|5505.14|5506.22|5505.52|5504.22|5503.52|277
1725434670000|2024-09-04 07:24:30|5505.97|5505.27|5506.47|5505.77|5506.59|5505.89|5505.97|5505.27|64
1725434680000|2024-09-04 07:24:40|5506.59|5505.89|5506.59|5505.89|5506.97|5506.27|5506.47|5505.77|95
1725434690000|2024-09-04 07:24:50|5506.72|5506.02|5506.72|5506.02|5507.47|5506.77|5506.72|5506.02|154
1725434700000|2024-09-04 07:25:00|5506.97|5506.27|5504.97|5504.27|5507.09|5506.39|5504.97|5504.27|152
1725434710000|2024-09-04 07:25:10|5504.72|5504.02|5505.22|5504.52|5505.59|5504.89|5504.72|5504.02|197
1725434720000|2024-09-04 07:25:20|5505.47|5504.77|5505.22|5504.52|5505.47|5504.77|5504.97|5504.27|68
1725434730000|2024-09-04 07:25:30|5505.09|5504.39|5506.59|5505.89|5506.97|5506.27|5505.09|5504.39|295
1725434740000|2024-09-04 07:25:40|5506.72|5506.02|5506.97|5506.27|5507.22|5506.52|5506.47|5505.77|84
1725434750000|2024-09-04 07:25:50|5506.84|5506.14|5506.34|5505.64|5506.97|5506.27|5506.34|5505.64|29
1725434760000|2024-09-04 07:26:00|5506.47|5505.77|5506.22|5505.52|5506.47|5505.77|5505.72|5505.02|86
1725434770000|2024-09-04 07:26:10|5506.09|5505.39|5505.09|5504.39|5506.22|5505.52|5504.97|5504.27|87
1725434780000|2024-09-04 07:26:20|5504.97|5504.27|5504.97|5504.27|5504.97|5504.27|5504.09|5503.39|95
1725434790000|2024-09-04 07:26:30|5504.84|5504.14|5504.72|5504.02|5505.22|5504.52|5504.72|5504.02|34
1725434800000|2024-09-04 07:26:40|5504.84|5504.14|5504.22|5503.52|5504.84|5504.14|5504.22|5503.52|85
1725434810000|2024-09-04 07:26:50|5504.09|5503.39|5503.84|5503.14|5504.22|5503.52|5503.72|5503.02|129
1725434820000|2024-09-04 07:27:00|5504.22|5503.52|5502.97|5502.27|5504.47|5503.77|5502.97|5502.27|145
1725434830000|2024-09-04 07:27:10|5503.09|5502.39|5503.22|5502.52|5503.22|5502.52|5502.47|5501.77|84
1725434840000|2024-09-04 07:27:20|5503.47|5502.77|5504.09|5503.39|5504.22|5503.52|5503.47|5502.77|143
1725434850000|2024-09-04 07:27:30|5504.22|5503.52|5503.72|5503.02|5504.22|5503.52|5503.72|5503.02|29
1725434860000|2024-09-04 07:27:40|5503.84|5503.14|5503.22|5502.52|5503.84|5503.14|5503.22|5502.52|58
1725434870000|2024-09-04 07:27:50|5503.47|5502.77|5503.72|5503.02|5503.72|5503.02|5502.47|5501.77|169
1725434880000|2024-09-04 07:28:00|5503.84|5503.14|5503.47|5502.77|5503.84|5503.14|5503.47|5502.77|44
1725434890000|2024-09-04 07:28:10|5503.34|5502.64|5503.47|5502.77|5503.97|5503.27|5503.22|5502.52|51
1725434900000|2024-09-04 07:28:20|5503.22|5502.52|5502.72|5502.02|5503.22|5502.52|5502.72|5502.02|52
1725434910000|2024-09-04 07:28:30|5502.47|5501.77|5502.72|5502.02|5502.97|5502.27|5502.47|5501.77|92
1725434920000|2024-09-04 07:28:40|5502.47|5501.77|5502.47|5501.77|5502.72|5502.02|5502.47|5501.77|46
1725434930000|2024-09-04 07:28:50|5501.97|5501.27|5501.97|5501.27|5501.97|5501.27|5501.97|5501.27|91
1725434940000|2024-09-04 07:29:00|5502.22|5501.52|5502.47|5501.77|5502.47|5501.77|5501.97|5501.27|33
1725434950000|2024-09-04 07:29:10|5502.59|5501.89|5501.97|5501.27|5503.09|5502.39|5501.97|5501.27|62
1725434960000|2024-09-04 07:29:20|5502.22|5501.52|5501.97|5501.27|5502.22|5501.52|5501.72|5501.02|55
1725434970000|2024-09-04 07:29:30|5502.22|5501.52|5501.97|5501.27|5502.22|5501.52|5501.97|5501.27|39
1725434980000|2024-09-04 07:29:40|5501.84|5501.14|5502.47|5501.77|5502.97|5502.27|5501.84|5501.14|86
1725434990000|2024-09-04 07:29:50|5502.34|5501.64|5501.59|5500.89|5502.34|5501.64|5500.97|5500.27|170
1725435000000|2024-09-04 07:30:00|5501.72|5501.02|5501.97|5501.27|5502.22|5501.52|5501.47|5500.77|186
1725435010000|2024-09-04 07:30:10|5501.84|5501.14|5502.97|5502.27|5503.22|5502.52|5501.84|5501.14|96
1725435020000|2024-09-04 07:30:20|5503.09|5502.39|5502.47|5501.77|5503.09|5502.39|5502.22|5501.52|83
1725435030000|2024-09-04 07:30:30|5502.34|5501.64|5501.97|5501.27|5502.47|5501.77|5501.84|5501.14|53
1725435040000|2024-09-04 07:30:40|5502.22|5501.52|5502.97|5502.27|5502.97|5502.27|5501.72|5501.02|103
1725435050000|2024-09-04 07:30:50|5502.84|5502.14|5502.22|5501.52|5502.84|5502.14|5502.22|5501.52|66
1725435060000|2024-09-04 07:31:00|5502.34|5501.64|5502.97|5502.27|5502.97|5502.27|5502.22|5501.52|67
1725435070000|2024-09-04 07:31:10|5502.84|5502.14|5503.22|5502.52|5503.22|5502.52|5502.47|5501.77|55
1725435080000|2024-09-04 07:31:20|5503.09|5502.39|5502.47|5501.77|5503.22|5502.52|5502.47|5501.77|115
1725435090000|2024-09-04 07:31:30|5502.22|5501.52|5501.47|5500.77|5502.47|5501.77|5501.47|5500.77|86
1725435100000|2024-09-04 07:31:40|5501.34|5500.64|5501.97|5501.27|5502.47|5501.77|5501.22|5500.52|78
1725435110000|2024-09-04 07:31:50|5501.84|5501.14|5502.84|5502.14|5502.97|5502.27|5501.59|5500.89|84
1725435120000|2024-09-04 07:32:00|5502.97|5502.27|5504.47|5503.77|5504.47|5503.77|5502.84|5502.14|62
1725435130000|2024-09-04 07:32:10|5504.34|5503.64|5504.72|5504.02|5504.97|5504.27|5503.72|5503.02|91
1725435140000|2024-09-04 07:32:20|5505.09|5504.39|5503.97|5503.27|5505.22|5504.52|5503.97|5503.27|50
1725435150000|2024-09-04 07:32:30|5503.84|5503.14|5503.72|5503.02|5504.09|5503.39|5503.59|5502.89|40
1725435160000|2024-09-04 07:32:40|5503.47|5502.77|5503.47|5502.77|5503.47|5502.77|5503.09|5502.39|28
1725435170000|2024-09-04 07:32:50|5503.72|5503.02|5503.97|5503.27|5503.97|5503.27|5503.47|5502.77|24
1725435180000|2024-09-04 07:33:00|5504.72|5504.02|5503.97|5503.27|5504.84|5504.14|5502.97|5502.27|159
1725435190000|2024-09-04 07:33:10|5503.72|5503.02|5504.22|5503.52|5504.22|5503.52|5503.72|5503.02|46
1725435200000|2024-09-04 07:33:20|5504.34|5503.64|5504.22|5503.52|5504.47|5503.77|5503.97|5503.27|24
1725435210000|2024-09-04 07:33:30|5503.97|5503.27|5503.72|5503.02|5503.97|5503.27|5503.72|5503.02|58
1725435220000|2024-09-04 07:33:40|5503.97|5503.27|5502.97|5502.27|5504.09|5503.39|5502.97|5502.27|54
1725435230000|2024-09-04 07:33:50|5503.09|5502.39|5502.97|5502.27|5503.47|5502.77|5502.84|5502.14|71
1725435240000|2024-09-04 07:34:00|5502.84|5502.14|5503.22|5502.52|5503.72|5503.02|5502.72|5502.02|60
1725435250000|2024-09-04 07:34:10|5503.72|5503.02|5503.47|5502.77|5503.97|5503.27|5503.47|5502.77|30
1725435260000|2024-09-04 07:34:20|5503.72|5503.02|5503.97|5503.27|5503.97|5503.27|5503.47|5502.77|49
1725435270000|2024-09-04 07:34:30|5503.47|5502.77|5504.22|5503.52|5504.72|5504.02|5503.47|5502.77|153
1725435280000|2024-09-04 07:34:40|5504.09|5503.39|5504.22|5503.52|5504.22|5503.52|5504.09|5503.39|14
1725435290000|2024-09-04 07:34:50|5504.34|5503.64|5505.72|5505.02|5505.72|5505.02|5504.34|5503.64|105
1725435300000|2024-09-04 07:35:00|5505.34|5504.64|5504.72|5504.02|5505.47|5504.77|5504.72|5504.02|42
1725435310000|2024-09-04 07:35:10|5504.84|5504.14|5504.72|5504.02|5505.47|5504.77|5504.72|5504.02|85
1725435320000|2024-09-04 07:35:20|5504.97|5504.27|5503.47|5502.77|5504.97|5504.27|5503.47|5502.77|124
1725435330000|2024-09-04 07:35:30|5503.59|5502.89|5503.72|5503.02|5503.72|5503.02|5502.97|5502.27|58
1725435340000|2024-09-04 07:35:40|5503.84|5503.14|5503.97|5503.27|5503.97|5503.27|5503.72|5503.02|38
1725435350000|2024-09-04 07:35:50|5504.09|5503.39|5503.72|5503.02|5504.22|5503.52|5503.72|5503.02|23
1725435360000|2024-09-04 07:36:00|5503.47|5502.77|5503.47|5502.77|5503.97|5503.27|5503.22|5502.52|120
1725435370000|2024-09-04 07:36:10|5502.97|5502.27|5503.47|5502.77|5503.72|5503.02|5502.97|5502.27|38
1725435380000|2024-09-04 07:36:20|5503.59|5502.89|5505.47|5504.77|5505.47|5504.77|5503.59|5502.89|175
1725435390000|2024-09-04 07:36:30|5505.72|5505.02|5505.47|5504.77|5505.97|5505.27|5505.47|5504.77|54
1725435400000|2024-09-04 07:36:40|5505.72|5505.02|5505.97|5505.27|5505.97|5505.27|5505.59|5504.89|36
1725435410000|2024-09-04 07:36:50|5506.09|5505.39|5506.22|5505.52|5506.47|5505.77|5506.09|5505.39|83
1725435420000|2024-09-04 07:37:00|5506.34|5505.64|5506.47|5505.77|5506.72|5506.02|5505.97|5505.27|132
1725435430000|2024-09-04 07:37:10|5506.34|5505.64|5506.47|5505.77|5506.47|5505.77|5506.22|5505.52|32
1725435440000|2024-09-04 07:37:20|5506.59|5505.89|5506.97|5506.27|5507.34|5506.64|5506.47|5505.77|138
1725435450000|2024-09-04 07:37:30|5507.22|5506.52|5506.72|5506.02|5507.22|5506.52|5506.47|5505.77|82
1725435460000|2024-09-04 07:37:40|5506.97|5506.27|5506.47|5505.77|5506.97|5506.27|5506.47|5505.77|24
1725435470000|2024-09-04 07:37:50|5506.59|5505.89|5506.72|5506.02|5506.72|5506.02|5506.59|5505.89|11
1725435480000|2024-09-04 07:38:00|5506.97|5506.27|5506.59|5505.89|5506.97|5506.27|5506.47|5505.77|52
1725435490000|2024-09-04 07:38:10|5506.72|5506.02|5506.72|5506.02|5507.22|5506.52|5506.22|5505.52|110
1725435500000|2024-09-04 07:38:20|5506.84|5506.14|5506.72|5506.02|5506.97|5506.27|5506.72|5506.02|22
1725435510000|2024-09-04 07:38:30|5506.97|5506.27|5507.72|5507.02|5507.72|5507.02|5506.97|5506.27|71
1725435520000|2024-09-04 07:38:40|5507.59|5506.89|5507.47|5506.77|5507.72|5507.02|5507.47|5506.77|66
1725435530000|2024-09-04 07:38:50|5507.72|5507.02|5506.97|5506.27|5507.72|5507.02|5506.97|5506.27|22
1725435540000|2024-09-04 07:39:00|5507.22|5506.52|5507.22|5506.52|5507.72|5507.02|5506.97|5506.27|181
1725435550000|2024-09-04 07:39:10|5506.72|5506.02|5507.72|5507.02|5507.97|5507.27|5506.72|5506.02|105
1725435560000|2024-09-04 07:39:20|5507.84|5507.14|5507.72|5507.02|5507.97|5507.27|5507.47|5506.77|32
1725435570000|2024-09-04 07:39:30|5507.59|5506.89|5507.84|5507.14|5507.97|5507.27|5507.59|5506.89|16
1725435580000|2024-09-04 07:39:40|5508.47|5507.77|5507.97|5507.27|5508.47|5507.77|5507.72|5507.02|139
1725435590000|2024-09-04 07:39:50|5508.09|5507.39|5507.72|5507.02|5508.09|5507.39|5507.72|5507.02|47
1725435600000|2024-09-04 07:40:00|5507.97|5507.27|5508.22|5507.52|5508.47|5507.77|5507.97|5507.27|134
1725435610000|2024-09-04 07:40:10|5507.97|5507.27|5507.72|5507.02|5507.97|5507.27|5507.72|5507.02|157
1725435620000|2024-09-04 07:40:20|5507.84|5507.14|5507.97|5507.27|5508.22|5507.52|5507.22|5506.52|91
1725435630000|2024-09-04 07:40:30|5508.09|5507.39|5506.97|5506.27|5508.22|5507.52|5506.72|5506.02|106
1725435640000|2024-09-04 07:40:40|5507.09|5506.39|5507.47|5506.77|5507.59|5506.89|5506.84|5506.14|60
1725435650000|2024-09-04 07:40:50|5507.59|5506.89|5507.84|5507.14|5507.97|5507.27|5507.47|5506.77|37
1725435660000|2024-09-04 07:41:00|5507.72|5507.02|5507.72|5507.02|5508.22|5507.52|5507.72|5507.02|37
1725435670000|2024-09-04 07:41:10|5507.47|5506.77|5507.47|5506.77|5507.59|5506.89|5507.09|5506.39|34
1725435680000|2024-09-04 07:41:20|5507.72|5507.02|5508.09|5507.39|5508.47|5507.77|5507.72|5507.02|35
1725435690000|2024-09-04 07:41:30|5507.97|5507.27|5507.97|5507.27|5508.22|5507.52|5507.97|5507.27|56
1725435700000|2024-09-04 07:41:40|5508.09|5507.39|5507.97|5507.27|5508.22|5507.52|5507.47|5506.77|138
1725435710000|2024-09-04 07:41:50|5508.22|5507.52|5508.47|5507.77|5508.47|5507.77|5508.22|5507.52|76
1725435720000|2024-09-04 07:42:00|5508.59|5507.89|5508.72|5508.02|5508.97|5508.27|5508.47|5507.77|119
1725435730000|2024-09-04 07:42:10|5508.97|5508.27|5509.59|5508.89|5509.72|5509.02|5508.97|5508.27|124
1725435740000|2024-09-04 07:42:20|5509.47|5508.77|5509.34|5508.64|5509.47|5508.77|5509.22|5508.52|59
1725435750000|2024-09-04 07:42:30|5509.47|5508.77|5509.72|5509.02|5509.97|5509.27|5509.47|5508.77|58
1725435760000|2024-09-04 07:42:40|5509.47|5508.77|5509.72|5509.02|5509.72|5509.02|5509.47|5508.77|57
1725435770000|2024-09-04 07:42:50|5509.47|5508.77|5509.72|5509.02|5509.72|5509.02|5509.47|5508.77|35
1725435780000|2024-09-04 07:43:00|5509.84|5509.14|5509.97|5509.27|5510.09|5509.39|5509.84|5509.14|48
1725435790000|2024-09-04 07:43:10|5510.09|5509.39|5510.22|5509.52|5510.47|5509.77|5509.72|5509.02|120
1725435800000|2024-09-04 07:43:20|5509.97|5509.27|5509.97|5509.27|5510.22|5509.52|5509.72|5509.02|21
1725435810000|2024-09-04 07:43:30|5509.84|5509.14|5510.72|5510.02|5511.22|5510.52|5509.84|5509.14|447
1725435820000|2024-09-04 07:43:40|5510.84|5510.14|5510.47|5509.77|5510.97|5510.27|5510.47|5509.77|60
1725435830000|2024-09-04 07:43:50|5510.72|5510.02|5510.22|5509.52|5510.72|5510.02|5510.22|5509.52|40
1725435840000|2024-09-04 07:44:00|5509.97|5509.27|5510.72|5510.02|5510.72|5510.02|5509.72|5509.02|113
1725435850000|2024-09-04 07:44:10|5510.47|5509.77|5510.72|5510.02|5510.72|5510.02|5510.47|5509.77|73
1725435860000|2024-09-04 07:44:20|5510.47|5509.77|5510.47|5509.77|5510.47|5509.77|5509.97|5509.27|133
1725435870000|2024-09-04 07:44:30|5510.34|5509.64|5510.22|5509.52|5510.72|5510.02|5510.22|5509.52|40
1725435880000|2024-09-04 07:44:40|5509.97|5509.27|5509.97|5509.27|5510.09|5509.39|5509.72|5509.02|38
1725435890000|2024-09-04 07:44:50|5509.59|5508.89|5510.47|5509.77|5510.47|5509.77|5509.47|5508.77|62
1725435900000|2024-09-04 07:45:00|5510.22|5509.52|5509.97|5509.27|5510.22|5509.52|5509.72|5509.02|94
1725435910000|2024-09-04 07:45:10|5510.22|5509.52|5510.22|5509.52|5510.72|5510.02|5509.97|5509.27|113
1725435920000|2024-09-04 07:45:20|5510.34|5509.64|5509.97|5509.27|5510.47|5509.77|5509.97|5509.27|84
1725435930000|2024-09-04 07:45:30|5509.84|5509.14|5509.72|5509.02|5509.84|5509.14|5509.72|5509.02|58
1725435940000|2024-09-04 07:45:40|5509.84|5509.14|5510.22|5509.52|5510.22|5509.52|5509.72|5509.02|70
1725435950000|2024-09-04 07:45:50|5510.09|5509.39|5509.72|5509.02|5510.47|5509.77|5509.72|5509.02|162
1725435960000|2024-09-04 07:46:00|5509.84|5509.14|5509.97|5509.27|5509.97|5509.27|5509.47|5508.77|48
1725435970000|2024-09-04 07:46:10|5510.09|5509.39|5509.34|5508.64|5510.22|5509.52|5509.34|5508.64|35
1725435980000|2024-09-04 07:46:20|5509.22|5508.52|5509.97|5509.27|5509.97|5509.27|5508.97|5508.27|126
1725435990000|2024-09-04 07:46:30|5510.22|5509.52|5510.47|5509.77|5510.47|5509.77|5509.97|5509.27|79
1725436000000|2024-09-04 07:46:40|5510.72|5510.02|5510.47|5509.77|5510.72|5510.02|5510.22|5509.52|55
1725436010000|2024-09-04 07:46:50|5510.22|5509.52|5510.22|5509.52|5510.72|5510.02|5510.22|5509.52|48
1725436020000|2024-09-04 07:47:00|5510.47|5509.77|5510.59|5509.89|5510.72|5510.02|5510.47|5509.77|90
1725436030000|2024-09-04 07:47:10|5510.47|5509.77|5510.72|5510.02|5510.72|5510.02|5510.22|5509.52|66
1725436040000|2024-09-04 07:47:20|5510.84|5510.14|5510.72|5510.02|5510.97|5510.27|5510.72|5510.02|55
1725436050000|2024-09-04 07:47:30|5510.84|5510.14|5510.72|5510.02|5510.97|5510.27|5510.72|5510.02|32
1725436060000|2024-09-04 07:47:40|5510.59|5509.89|5510.47|5509.77|5510.72|5510.02|5510.22|5509.52|80
1725436070000|2024-09-04 07:47:50|5510.22|5509.52|5509.97|5509.27|5510.22|5509.52|5509.97|5509.27|10
1725436080000|2024-09-04 07:48:00|5510.09|5509.39|5510.72|5510.02|5510.72|5510.02|5509.84|5509.14|90
1725436090000|2024-09-04 07:48:10|5510.84|5510.14|5510.97|5510.27|5511.09|5510.39|5510.72|5510.02|28
1725436100000|2024-09-04 07:48:20|5510.84|5510.14|5510.84|5510.14|5511.09|5510.39|5510.72|5510.02|34
1725436110000|2024-09-04 07:48:30|5510.97|5510.27|5511.47|5510.77|5511.47|5510.77|5510.97|5510.27|69
1725436120000|2024-09-04 07:48:40|5510.97|5510.27|5511.72|5511.02|5511.72|5511.02|5510.97|5510.27|88
1725436130000|2024-09-04 07:48:50|5511.59|5510.89|5512.22|5511.52|5512.22|5511.52|5511.59|5510.89|90
1725436140000|2024-09-04 07:49:00|5512.47|5511.77|5511.72|5511.02|5512.47|5511.77|5511.72|5511.02|173
1725436150000|2024-09-04 07:49:10|5512.22|5511.52|5512.34|5511.64|5512.34|5511.64|5512.22|5511.52|75
1725436160000|2024-09-04 07:49:20|5512.47|5511.77|5512.72|5512.02|5512.72|5512.02|5512.22|5511.52|73
1725436170000|2024-09-04 07:49:30|5512.84|5512.14|5512.97|5512.27|5513.47|5512.77|5512.84|5512.14|194
1725436180000|2024-09-04 07:49:40|5513.22|5512.52|5513.97|5513.27|5513.97|5513.27|5513.22|5512.52|165
1725436190000|2024-09-04 07:49:50|5513.84|5513.14|5513.72|5513.02|5513.84|5513.14|5513.47|5512.77|56
1725436200000|2024-09-04 07:50:00|5513.47|5512.77|5513.47|5512.77|5513.72|5513.02|5512.97|5512.27|133
1725436210000|2024-09-04 07:50:10|5513.34|5512.64|5512.22|5511.52|5513.34|5512.64|5512.22|5511.52|100
1725436220000|2024-09-04 07:50:20|5512.72|5512.02|5512.22|5511.52|5512.72|5512.02|5512.22|5511.52|72
1725436230000|2024-09-04 07:50:30|5512.34|5511.64|5512.22|5511.52|5512.47|5511.77|5512.22|5511.52|66
1725436240000|2024-09-04 07:50:40|5511.97|5511.27|5511.72|5511.02|5511.97|5511.27|5511.72|5511.02|24
1725436250000|2024-09-04 07:50:50|5511.47|5510.77|5511.59|5510.89|5511.97|5511.27|5511.47|5510.77|103
1725436260000|2024-09-04 07:51:00|5511.72|5511.02|5511.72|5511.02|5511.97|5511.27|5511.72|5511.02|47
1725436270000|2024-09-04 07:51:10|5511.09|5510.39|5511.72|5511.02|5511.72|5511.02|5510.97|5510.27|50
1725436280000|2024-09-04 07:51:20|5512.22|5511.52|5511.72|5511.02|5512.22|5511.52|5511.72|5511.02|58
1725436290000|2024-09-04 07:51:30|5511.47|5510.77|5510.84|5510.14|5511.47|5510.77|5510.72|5510.02|44
1725436300000|2024-09-04 07:51:40|5510.97|5510.27|5510.97|5510.27|5510.97|5510.27|5510.97|5510.27|50
1725436310000|2024-09-04 07:51:50|5510.84|5510.14|5510.97|5510.27|5511.22|5510.52|5510.84|5510.14|40
1725436320000|2024-09-04 07:52:00|5510.84|5510.14|5511.22|5510.52|5511.47|5510.77|5510.84|5510.14|64
1725436330000|2024-09-04 07:52:10|5511.47|5510.77|5511.22|5510.52|5511.47|5510.77|5511.09|5510.39|25
1725436340000|2024-09-04 07:52:20|5511.09|5510.39|5510.97|5510.27|5511.22|5510.52|5510.72|5510.02|42
1725436350000|2024-09-04 07:52:30|5510.72|5510.02|5510.97|5510.27|5511.22|5510.52|5510.72|5510.02|65
1725436360000|2024-09-04 07:52:40|5511.09|5510.39|5511.22|5510.52|5511.22|5510.52|5510.97|5510.27|12
1725436370000|2024-09-04 07:52:50|5511.34|5510.64|5511.72|5511.02|5511.72|5511.02|5511.34|5510.64|60
1725436380000|2024-09-04 07:53:00|5511.47|5510.77|5511.47|5510.77|5511.47|5510.77|5511.22|5510.52|35
1725436390000|2024-09-04 07:53:10|5511.34|5510.64|5511.22|5510.52|5511.84|5511.14|5510.97|5510.27|33
1725436400000|2024-09-04 07:53:20|5511.09|5510.39|5510.97|5510.27|5511.22|5510.52|5510.97|5510.27|33
1725436410000|2024-09-04 07:53:30|5511.09|5510.39|5510.22|5509.52|5511.09|5510.39|5509.97|5509.27|53
1725436420000|2024-09-04 07:53:40|5510.09|5509.39|5509.47|5508.77|5510.22|5509.52|5509.47|5508.77|57
1725436430000|2024-09-04 07:53:50|5509.72|5509.02|5510.22|5509.52|5510.22|5509.52|5509.47|5508.77|88
1725436440000|2024-09-04 07:54:00|5510.34|5509.64|5511.47|5510.77|5511.47|5510.77|5510.34|5509.64|103
1725436450000|2024-09-04 07:54:10|5511.59|5510.89|5510.97|5510.27|5511.59|5510.89|5510.97|5510.27|34
1725436460000|2024-09-04 07:54:20|5511.22|5510.52|5511.22|5510.52|5511.47|5510.77|5510.97|5510.27|130
1725436470000|2024-09-04 07:54:30|5510.97|5510.27|5511.22|5510.52|5511.22|5510.52|5510.84|5510.14|15
1725436480000|2024-09-04 07:54:40|5511.72|5511.02|5511.47|5510.77|5511.72|5511.02|5511.47|5510.77|40
1725436490000|2024-09-04 07:54:50|5511.22|5510.52|5510.72|5510.02|5511.22|5510.52|5510.72|5510.02|46
1725436500000|2024-09-04 07:55:00|5510.84|5510.14|5510.84|5510.14|5511.22|5510.52|5510.72|5510.02|78
1725436510000|2024-09-04 07:55:10|5510.97|5510.27|5511.59|5510.89|5511.59|5510.89|5510.59|5509.89|41
1725436520000|2024-09-04 07:55:20|5511.72|5511.02|5511.72|5511.02|5511.72|5511.02|5511.47|5510.77|26
1725436530000|2024-09-04 07:55:30|5511.84|5511.14|5511.72|5511.02|5511.84|5511.14|5511.22|5510.52|71
1725436540000|2024-09-04 07:55:40|5511.47|5510.77|5511.47|5510.77|5511.72|5511.02|5511.47|5510.77|52
1725436550000|2024-09-04 07:55:50|5511.22|5510.52|5510.97|5510.27|5511.22|5510.52|5510.97|5510.27|29
1725436560000|2024-09-04 07:56:00|5511.09|5510.39|5511.34|5510.64|5511.47|5510.77|5511.09|5510.39|14
1725436570000|2024-09-04 07:56:10|5511.47|5510.77|5511.22|5510.52|5511.47|5510.77|5510.84|5510.14|21
1725436580000|2024-09-04 07:56:20|5511.09|5510.39|5510.84|5510.14|5511.09|5510.39|5510.84|5510.14|7
1725436590000|2024-09-04 07:56:30|5510.72|5510.02|5510.47|5509.77|5510.72|5510.02|5510.22|5509.52|42
1725436600000|2024-09-04 07:56:40|5510.59|5509.89|5510.47|5509.77|5510.59|5509.89|5510.22|5509.52|24
1725436610000|2024-09-04 07:56:50|5510.59|5509.89|5510.72|5510.02|5510.97|5510.27|5510.59|5509.89|16
1725436620000|2024-09-04 07:57:00|5510.97|5510.27|5511.22|5510.52|5511.34|5510.64|5510.97|5510.27|88
1725436630000|2024-09-04 07:57:10|5510.97|5510.27|5510.72|5510.02|5511.09|5510.39|5510.72|5510.02|31
1725436640000|2024-09-04 07:57:20|5510.47|5509.77|5510.97|5510.27|5511.22|5510.52|5510.47|5509.77|65
1725436650000|2024-09-04 07:57:30|5511.09|5510.39|5511.47|5510.77|5511.72|5511.02|5510.97|5510.27|44
1725436660000|2024-09-04 07:57:40|5511.59|5510.89|5511.47|5510.77|5511.59|5510.89|5511.22|5510.52|18
1725436670000|2024-09-04 07:57:50|5511.59|5510.89|5511.34|5510.64|5511.72|5511.02|5511.09|5510.39|49
1725436680000|2024-09-04 07:58:00|5511.22|5510.52|5511.22|5510.52|5511.47|5510.77|5511.22|5510.52|14
1725436690000|2024-09-04 07:58:10|5511.47|5510.77|5511.47|5510.77|5511.72|5511.02|5511.34|5510.64|18
1725436700000|2024-09-04 07:58:20|5511.59|5510.89|5510.84|5510.14|5511.72|5511.02|5510.72|5510.02|14
1725436710000|2024-09-04 07:58:30|5510.97|5510.27|5511.47|5510.77|5511.47|5510.77|5510.84|5510.14|12
1725436720000|2024-09-04 07:58:40|5511.34|5510.64|5511.59|5510.89|5511.72|5511.02|5511.22|5510.52|20
1725436730000|2024-09-04 07:58:50|5511.72|5511.02|5511.59|5510.89|5511.72|5511.02|5511.47|5510.77|8
1725436740000|2024-09-04 07:59:00|5511.72|5511.02|5511.72|5511.02|5511.97|5511.27|5511.72|5511.02|26
1725436750000|2024-09-04 07:59:10|5511.59|5510.89|5511.22|5510.52|5511.72|5511.02|5511.22|5510.52|24
1725436760000|2024-09-04 07:59:20|5511.09|5510.39|5510.97|5510.27|5511.22|5510.52|5510.72|5510.02|19
1725436770000|2024-09-04 07:59:30|5510.84|5510.14|5510.97|5510.27|5510.97|5510.27|5510.72|5510.02|5
1725436780000|2024-09-04 07:59:40|5510.72|5510.02|5511.34|5510.64|5511.34|5510.64|5510.72|5510.02|8
1725436790000|2024-09-04 07:59:50|5511.22|5510.52|5510.97|5510.27|5511.34|5510.64|5510.84|5510.14|36
1725436800000|2024-09-04 08:00:00|5511.72|5511.02|5512.47|5511.77|5512.72|5512.02|5511.72|5511.02|212
1725436810000|2024-09-04 08:00:10|5512.72|5512.02|5512.72|5512.02|5512.72|5512.02|5512.22|5511.52|70
1725436820000|2024-09-04 08:00:20|5512.84|5512.14|5512.47|5511.77|5513.22|5512.52|5512.47|5511.77|117
1725436830000|2024-09-04 08:00:30|5512.34|5511.64|5512.47|5511.77|5513.22|5512.52|5511.97|5511.27|166
1725436840000|2024-09-04 08:00:40|5512.34|5511.64|5512.22|5511.52|5512.59|5511.89|5512.22|5511.52|61
1725436850000|2024-09-04 08:00:50|5512.34|5511.64|5512.72|5512.02|5512.97|5512.27|5511.97|5511.27|75
1725436860000|2024-09-04 08:01:00|5512.47|5511.77|5513.22|5512.52|5513.22|5512.52|5512.47|5511.77|144
1725436870000|2024-09-04 08:01:10|5513.47|5512.77|5513.22|5512.52|5513.59|5512.89|5512.72|5512.02|74
1725436880000|2024-09-04 08:01:20|5513.09|5512.39|5512.72|5512.02|5513.22|5512.52|5512.72|5512.02|87
1725436890000|2024-09-04 08:01:30|5512.84|5512.14|5512.72|5512.02|5513.22|5512.52|5512.72|5512.02|88
1725436900000|2024-09-04 08:01:40|5512.59|5511.89|5511.97|5511.27|5512.84|5512.14|5511.97|5511.27|50
1725436910000|2024-09-04 08:01:50|5511.47|5510.77|5510.97|5510.27|5511.72|5511.02|5510.97|5510.27|92
1725436920000|2024-09-04 08:02:00|5510.72|5510.02|5511.97|5511.27|5511.97|5511.27|5510.72|5510.02|115
1725436930000|2024-09-04 08:02:10|5511.72|5511.02|5511.97|5511.27|5511.97|5511.27|5511.22|5510.52|124
1725436940000|2024-09-04 08:02:20|5511.47|5510.77|5510.59|5509.89|5511.47|5510.77|5509.84|5509.14|96
1725436950000|2024-09-04 08:02:30|5510.72|5510.02|5510.72|5510.02|5510.84|5510.14|5510.47|5509.77|40
1725436960000|2024-09-04 08:02:40|5510.47|5509.77|5511.22|5510.52|5511.47|5510.77|5510.47|5509.77|43
1725436970000|2024-09-04 08:02:50|5511.47|5510.77|5511.22|5510.52|5511.72|5511.02|5511.09|5510.39|49
1725436980000|2024-09-04 08:03:00|5510.97|5510.27|5509.97|5509.27|5510.97|5510.27|5509.97|5509.27|100
1725436990000|2024-09-04 08:03:10|5509.72|5509.02|5509.47|5508.77|5509.97|5509.27|5509.22|5508.52|147
1725437000000|2024-09-04 08:03:20|5509.59|5508.89|5509.59|5508.89|5509.72|5509.02|5509.59|5508.89|30
1725437010000|2024-09-04 08:03:30|5509.47|5508.77|5509.22|5508.52|5509.84|5509.14|5509.22|5508.52|110
1725437020000|2024-09-04 08:03:40|5509.47|5508.77|5509.97|5509.27|5509.97|5509.27|5509.47|5508.77|52
1725437030000|2024-09-04 08:03:50|5509.84|5509.14|5509.47|5508.77|5509.84|5509.14|5509.47|5508.77|42
1725437040000|2024-09-04 08:04:00|5509.59|5508.89|5509.34|5508.64|5509.97|5509.27|5509.22|5508.52|71
1725437050000|2024-09-04 08:04:10|5509.47|5508.77|5509.97|5509.27|5510.09|5509.39|5508.97|5508.27|35
1725437060000|2024-09-04 08:04:20|5509.84|5509.14|5509.84|5509.14|5509.97|5509.27|5509.72|5509.02|10
1725437070000|2024-09-04 08:04:30|5509.97|5509.27|5510.97|5510.27|5510.97|5510.27|5509.97|5509.27|134
1725437080000|2024-09-04 08:04:40|5510.84|5510.14|5510.72|5510.02|5511.09|5510.39|5510.72|5510.02|54
1725437090000|2024-09-04 08:04:50|5510.47|5509.77|5510.47|5509.77|5510.59|5509.89|5510.47|5509.77|26
1725437100000|2024-09-04 08:05:00|5510.34|5509.64|5509.22|5508.52|5510.34|5509.64|5508.97|5508.27|189
1725437110000|2024-09-04 08:05:10|5509.34|5508.64|5508.97|5508.27|5509.72|5509.02|5508.97|5508.27|106
1725437120000|2024-09-04 08:05:20|5509.09|5508.39|5509.47|5508.77|5509.47|5508.77|5509.09|5508.39|61
1725437130000|2024-09-04 08:05:30|5509.59|5508.89|5509.47|5508.77|5509.72|5509.02|5509.47|5508.77|58
1725437140000|2024-09-04 08:05:40|5509.59|5508.89|5509.22|5508.52|5509.72|5509.02|5509.22|5508.52|78
1725437150000|2024-09-04 08:05:50|5509.09|5508.39|5509.22|5508.52|5509.22|5508.52|5508.97|5508.27|45
1725437160000|2024-09-04 08:06:00|5508.72|5508.02|5508.72|5508.02|5508.97|5508.27|5508.47|5507.77|89
1725437170000|2024-09-04 08:06:10|5508.97|5508.27|5508.97|5508.27|5508.97|5508.27|5508.72|5508.02|44
1725437180000|2024-09-04 08:06:20|5509.22|5508.52|5509.47|5508.77|5509.72|5509.02|5509.22|5508.52|55
1725437190000|2024-09-04 08:06:30|5509.59|5508.89|5508.97|5508.27|5509.72|5509.02|5508.97|5508.27|83
1725437200000|2024-09-04 08:06:40|5509.09|5508.39|5509.22|5508.52|5509.22|5508.52|5508.97|5508.27|16
1725437210000|2024-09-04 08:06:50|5508.97|5508.27|5508.97|5508.27|5508.97|5508.27|5508.97|5508.27|36
1725437220000|2024-09-04 08:07:00|5509.22|5508.52|5509.47|5508.77|5509.47|5508.77|5508.72|5508.02|53
1725437230000|2024-09-04 08:07:10|5509.22|5508.52|5508.97|5508.27|5509.22|5508.52|5508.97|5508.27|74
1725437240000|2024-09-04 08:07:20|5509.22|5508.52|5508.97|5508.27|5509.47|5508.77|5508.97|5508.27|47
1725437250000|2024-09-04 08:07:30|5509.09|5508.39|5508.97|5508.27|5509.09|5508.39|5508.97|5508.27|20
1725437260000|2024-09-04 08:07:40|5509.09|5508.39|5508.97|5508.27|5509.47|5508.77|5508.97|5508.27|252
1725437270000|2024-09-04 08:07:50|5509.22|5508.52|5509.22|5508.52|5509.47|5508.77|5509.22|5508.52|140
1725437280000|2024-09-04 08:08:00|5509.34|5508.64|5509.22|5508.52|5509.47|5508.77|5509.22|5508.52|69
1725437290000|2024-09-04 08:08:10|5508.97|5508.27|5509.22|5508.52|5509.22|5508.52|5508.97|5508.27|43
1725437300000|2024-09-04 08:08:20|5509.34|5508.64|5509.72|5509.02|5509.72|5509.02|5509.34|5508.64|36
1725437310000|2024-09-04 08:08:30|5509.47|5508.77|5509.34|5508.64|5509.47|5508.77|5509.22|5508.52|46
1725437320000|2024-09-04 08:08:40|5509.22|5508.52|5508.97|5508.27|5509.47|5508.77|5508.97|5508.27|45
1725437330000|2024-09-04 08:08:50|5508.72|5508.02|5508.97|5508.27|5508.97|5508.27|5508.72|5508.02|41
1725437340000|2024-09-04 08:09:00|5508.84|5508.14|5508.97|5508.27|5509.22|5508.52|5508.72|5508.02|123
1725437350000|2024-09-04 08:09:10|5508.84|5508.14|5508.22|5507.52|5508.84|5508.14|5508.22|5507.52|317
1725437360000|2024-09-04 08:09:20|5508.47|5507.77|5508.97|5508.27|5509.22|5508.52|5508.47|5507.77|248
1725437370000|2024-09-04 08:09:30|5508.72|5508.02|5508.97|5508.27|5508.97|5508.27|5508.72|5508.02|77
1725437380000|2024-09-04 08:09:40|5508.84|5508.14|5508.59|5507.89|5508.97|5508.27|5508.59|5507.89|77
1725437390000|2024-09-04 08:09:50|5508.47|5507.77|5508.59|5507.89|5508.72|5508.02|5508.47|5507.77|78
1725437400000|2024-09-04 08:10:00|5508.47|5507.77|5508.47|5507.77|5508.72|5508.02|5508.22|5507.52|88
1725437410000|2024-09-04 08:10:10|5508.34|5507.64|5508.47|5507.77|5508.59|5507.89|5508.22|5507.52|113
1725437420000|2024-09-04 08:10:20|5508.34|5507.64|5507.84|5507.14|5508.47|5507.77|5507.72|5507.02|420
1725437430000|2024-09-04 08:10:30|5507.72|5507.02|5507.97|5507.27|5508.34|5507.64|5507.72|5507.02|321
1725437440000|2024-09-04 08:10:40|5507.84|5507.14|5507.72|5507.02|5507.97|5507.27|5507.72|5507.02|14
1725437450000|2024-09-04 08:10:50|5507.84|5507.14|5507.47|5506.77|5507.84|5507.14|5507.47|5506.77|127
1725437460000|2024-09-04 08:11:00|5507.97|5507.27|5507.97|5507.27|5508.34|5507.64|5507.97|5507.27|168
1725437470000|2024-09-04 08:11:10|5508.09|5507.39|5507.97|5507.27|5508.22|5507.52|5507.72|5507.02|62
1725437480000|2024-09-04 08:11:20|5508.22|5507.52|5508.47|5507.77|5508.47|5507.77|5508.22|5507.52|47
1725437490000|2024-09-04 08:11:30|5508.72|5508.02|5508.22|5507.52|5508.72|5508.02|5507.97|5507.27|76
1725437500000|2024-09-04 08:11:40|5508.47|5507.77|5508.72|5508.02|5508.97|5508.27|5508.47|5507.77|360
1725437510000|2024-09-04 08:11:50|5508.47|5507.77|5508.97|5508.27|5508.97|5508.27|5508.47|5507.77|48
1725437520000|2024-09-04 08:12:00|5509.47|5508.77|5509.72|5509.02|5509.72|5509.02|5509.47|5508.77|137
1725437530000|2024-09-04 08:12:10|5509.97|5509.27|5509.97|5509.27|5509.97|5509.27|5509.97|5509.27|72
1725437540000|2024-09-04 08:12:20|5509.84|5509.14|5510.47|5509.77|5510.47|5509.77|5509.84|5509.14|61
1725437550000|2024-09-04 08:12:30|5510.22|5509.52|5510.47|5509.77|5510.47|5509.77|5510.22|5509.52|84
1725437560000|2024-09-04 08:12:40|5510.59|5509.89|5510.72|5510.02|5510.72|5510.02|5510.47|5509.77|33
1725437570000|2024-09-04 08:12:50|5510.59|5509.89|5510.22|5509.52|5510.59|5509.89|5510.22|5509.52|29
1725437580000|2024-09-04 08:13:00|5509.97|5509.27|5509.72|5509.02|5509.97|5509.27|5509.72|5509.02|24
1725437590000|2024-09-04 08:13:10|5510.22|5509.52|5509.72|5509.02|5510.22|5509.52|5509.72|5509.02|97
1725437600000|2024-09-04 08:13:20|5509.97|5509.27|5509.97|5509.27|5509.97|5509.27|5509.97|5509.27|9
1725437610000|2024-09-04 08:13:30|5509.84|5509.14|5509.47|5508.77|5509.84|5509.14|5508.97|5508.27|58
1725437620000|2024-09-04 08:13:40|5509.59|5508.89|5509.47|5508.77|5509.72|5509.02|5509.47|5508.77|14
1725437630000|2024-09-04 08:13:50|5509.34|5508.64|5509.72|5509.02|5509.72|5509.02|5509.22|5508.52|18
1725437640000|2024-09-04 08:14:00|5509.59|5508.89|5509.22|5508.52|5509.72|5509.02|5509.22|5508.52|43
1725437650000|2024-09-04 08:14:10|5509.09|5508.39|5508.97|5508.27|5509.09|5508.39|5508.72|5508.02|128
1725437660000|2024-09-04 08:14:20|5509.09|5508.39|5508.97|5508.27|5509.34|5508.64|5508.97|5508.27|40
1725437670000|2024-09-04 08:14:30|5509.09|5508.39|5509.22|5508.52|5509.47|5508.77|5509.09|5508.39|59
1725437680000|2024-09-04 08:14:40|5509.09|5508.39|5509.22|5508.52|5509.22|5508.52|5508.97|5508.27|34
1725437690000|2024-09-04 08:14:50|5509.34|5508.64|5508.22|5507.52|5509.34|5508.64|5508.22|5507.52|232
1725437700000|2024-09-04 08:15:00|5508.34|5507.64|5508.34|5507.64|5508.59|5507.89|5508.22|5507.52|131
1725437710000|2024-09-04 08:15:10|5508.22|5507.52|5508.22|5507.52|5508.47|5507.77|5508.22|5507.52|35
1725437720000|2024-09-04 08:15:20|5507.97|5507.27|5507.97|5507.27|5508.47|5507.77|5507.97|5507.27|293
1725437730000|2024-09-04 08:15:30|5508.09|5507.39|5508.09|5507.39|5508.22|5507.52|5507.97|5507.27|23
1725437740000|2024-09-04 08:15:40|5507.97|5507.27|5508.47|5507.77|5508.47|5507.77|5507.97|5507.27|85
1725437750000|2024-09-04 08:15:50|5508.59|5507.89|5508.47|5507.77|5508.72|5508.02|5508.22|5507.52|77
1725437760000|2024-09-04 08:16:00|5508.72|5508.02|5508.34|5507.64|5508.72|5508.02|5508.22|5507.52|63
1725437770000|2024-09-04 08:16:10|5508.22|5507.52|5507.72|5507.02|5508.34|5507.64|5507.72|5507.02|188
1725437780000|2024-09-04 08:16:20|5507.97|5507.27|5508.22|5507.52|5508.22|5507.52|5507.84|5507.14|68
1725437790000|2024-09-04 08:16:30|5507.97|5507.27|5508.22|5507.52|5508.22|5507.52|5507.97|5507.27|45
1725437800000|2024-09-04 08:16:40|5508.47|5507.77|5508.47|5507.77|5508.72|5508.02|5508.47|5507.77|69
1725437810000|2024-09-04 08:16:50|5508.22|5507.52|5508.34|5507.64|5508.47|5507.77|5508.22|5507.52|65
1725437820000|2024-09-04 08:17:00|5508.22|5507.52|5509.22|5508.52|5509.22|5508.52|5508.22|5507.52|71
1725437830000|2024-09-04 08:17:10|5509.47|5508.77|5509.72|5509.02|5509.97|5509.27|5509.47|5508.77|67
1725437840000|2024-09-04 08:17:20|5509.84|5509.14|5510.22|5509.52|5510.22|5509.52|5509.84|5509.14|59
1725437850000|2024-09-04 08:17:30|5509.97|5509.27|5510.34|5509.64|5510.34|5509.64|5509.97|5509.27|89
1725437860000|2024-09-04 08:17:40|5510.47|5509.77|5510.47|5509.77|5510.72|5510.02|5510.47|5509.77|32
1725437870000|2024-09-04 08:17:50|5510.22|5509.52|5509.97|5509.27|5510.22|5509.52|5509.97|5509.27|43
1725437880000|2024-09-04 08:18:00|5509.84|5509.14|5508.72|5508.02|5509.84|5509.14|5508.72|5508.02|68
1725437890000|2024-09-04 08:18:10|5508.47|5507.77|5508.72|5508.02|5508.97|5508.27|5508.47|5507.77|74
1725437900000|2024-09-04 08:18:20|5508.97|5508.27|5508.72|5508.02|5508.97|5508.27|5508.47|5507.77|53
1725437910000|2024-09-04 08:18:30|5508.47|5507.77|5508.72|5508.02|5508.72|5508.02|5508.47|5507.77|13
1725437920000|2024-09-04 08:18:40|5508.84|5508.14|5508.97|5508.27|5508.97|5508.27|5508.47|5507.77|45
1725437930000|2024-09-04 08:18:50|5509.22|5508.52|5508.97|5508.27|5509.59|5508.89|5508.97|5508.27|55
1725437940000|2024-09-04 08:19:00|5508.72|5508.02|5509.22|5508.52|5509.22|5508.52|5508.72|5508.02|20
1725437950000|2024-09-04 08:19:10|5508.97|5508.27|5508.72|5508.02|5509.22|5508.52|5508.72|5508.02|11
1725437960000|2024-09-04 08:19:20|5508.47|5507.77|5508.72|5508.02|5508.72|5508.02|5508.47|5507.77|28
1725437970000|2024-09-04 08:19:30|5508.59|5507.89|5508.97|5508.27|5508.97|5508.27|5508.59|5507.89|17
1725437980000|2024-09-04 08:19:40|5508.84|5508.14|5509.22|5508.52|5509.22|5508.52|5508.72|5508.02|45
1725437990000|2024-09-04 08:19:50|5509.34|5508.64|5509.22|5508.52|5509.72|5509.02|5509.22|5508.52|35
1725438000000|2024-09-04 08:20:00|5509.09|5508.39|5509.97|5509.27|5510.22|5509.52|5509.09|5508.39|80
1725438010000|2024-09-04 08:20:10|5510.09|5509.39|5510.97|5510.27|5511.09|5510.39|5509.97|5509.27|48
1725438020000|2024-09-04 08:20:20|5511.22|5510.52|5510.72|5510.02|5511.47|5510.77|5510.72|5510.02|78
1725438030000|2024-09-04 08:20:30|5510.47|5509.77|5510.22|5509.52|5510.47|5509.77|5510.22|5509.52|23
1725438040000|2024-09-04 08:20:40|5509.97|5509.27|5510.22|5509.52|5510.22|5509.52|5509.97|5509.27|28
1725438050000|2024-09-04 08:20:50|5510.09|5509.39|5510.22|5509.52|5510.22|5509.52|5510.09|5509.39|17
1725438060000|2024-09-04 08:21:00|5509.97|5509.27|5510.22|5509.52|5510.22|5509.52|5509.97|5509.27|37
1725438070000|2024-09-04 08:21:10|5510.34|5509.64|5510.22|5509.52|5510.34|5509.64|5510.22|5509.52|19
1725438080000|2024-09-04 08:21:20|5510.47|5509.77|5510.47|5509.77|5510.47|5509.77|5509.97|5509.27|103
1725438090000|2024-09-04 08:21:30|5510.34|5509.64|5510.22|5509.52|5510.34|5509.64|5510.22|5509.52|18
1725438100000|2024-09-04 08:21:40|5509.97|5509.27|5509.72|5509.02|5509.97|5509.27|5509.72|5509.02|13
1725438110000|2024-09-04 08:21:50|5510.72|5510.02|5510.22|5509.52|5510.72|5510.02|5510.22|5509.52|93
1725438120000|2024-09-04 08:22:00|5509.97|5509.27|5510.22|5509.52|5510.22|5509.52|5509.97|5509.27|40
1725438130000|2024-09-04 08:22:10|5510.34|5509.64|5509.72|5509.02|5510.47|5509.77|5509.72|5509.02|32
1725438140000|2024-09-04 08:22:20|5509.59|5508.89|5509.72|5509.02|5509.97|5509.27|5509.47|5508.77|20
1725438150000|2024-09-04 08:22:30|5509.59|5508.89|5509.72|5509.02|5509.72|5509.02|5509.59|5508.89|1
1725438160000|2024-09-04 08:22:40|5509.84|5509.14|5508.97|5508.27|5509.84|5509.14|5508.84|5508.14|43
1725438170000|2024-09-04 08:22:50|5509.09|5508.39|5509.47|5508.77|5509.47|5508.77|5509.09|5508.39|36
1725438180000|2024-09-04 08:23:00|5509.22|5508.52|5509.72|5509.02|5509.72|5509.02|5508.72|5508.02|45
1725438190000|2024-09-04 08:23:10|5509.97|5509.27|5509.97|5509.27|5510.22|5509.52|5509.97|5509.27|57
1725438200000|2024-09-04 08:23:20|5510.09|5509.39|5509.72|5509.02|5510.22|5509.52|5509.72|5509.02|36
1725438210000|2024-09-04 08:23:30|5509.84|5509.14|5509.47|5508.77|5509.97|5509.27|5509.47|5508.77|47
1725438220000|2024-09-04 08:23:40|5509.34|5508.64|5509.34|5508.64|5509.72|5509.02|5509.22|5508.52|11
1725438230000|2024-09-04 08:23:50|5509.22|5508.52|5509.22|5508.52|5509.22|5508.52|5509.22|5508.52|1
1725438240000|2024-09-04 08:24:00|5509.34|5508.64|5508.47|5507.77|5509.47|5508.77|5508.47|5507.77|28
1725438250000|2024-09-04 08:24:10|5508.34|5507.64|5509.22|5508.52|5509.22|5508.52|5507.97|5507.27|121
1725438260000|2024-09-04 08:24:20|5508.97|5508.27|5508.47|5507.77|5508.97|5508.27|5508.47|5507.77|107
1725438270000|2024-09-04 08:24:30|5508.59|5507.89|5508.72|5508.02|5508.97|5508.27|5508.47|5507.77|29
1725438280000|2024-09-04 08:24:40|5508.47|5507.77|5508.97|5508.27|5508.97|5508.27|5508.47|5507.77|28
1725438290000|2024-09-04 08:24:50|5509.22|5508.52|5509.22|5508.52|5509.22|5508.52|5509.22|5508.52|17
1725438300000|2024-09-04 08:25:00|5509.09|5508.39|5509.47|5508.77|5509.47|5508.77|5508.72|5508.02|122
1725438310000|2024-09-04 08:25:10|||||||||2
1725438320000|2024-09-04 08:25:20|5509.59|5508.89|5509.47|5508.77|5509.72|5509.02|5509.47|5508.77|34
1725438330000|2024-09-04 08:25:30|5509.59|5508.89|5509.22|5508.52|5509.59|5508.89|5509.22|5508.52|21
1725438340000|2024-09-04 08:25:40|5509.09|5508.39|5509.22|5508.52|5509.34|5508.64|5509.09|5508.39|33
1725438350000|2024-09-04 08:25:50|5509.34|5508.64|5509.59|5508.89|5509.72|5509.02|5509.22|5508.52|35
1725438360000|2024-09-04 08:26:00|5509.72|5509.02|5510.72|5510.02|5510.72|5510.02|5509.59|5508.89|73
1725438370000|2024-09-04 08:26:10|5510.84|5510.14|5511.22|5510.52|5511.22|5510.52|5510.72|5510.02|14
1725438380000|2024-09-04 08:26:20|5511.34|5510.64|5511.47|5510.77|5511.47|5510.77|5511.34|5510.64|28
1725438390000|2024-09-04 08:26:30|5511.59|5510.89|5511.72|5511.02|5511.97|5511.27|5511.59|5510.89|31
1725438400000|2024-09-04 08:26:40|5511.59|5510.89|5511.97|5511.27|5511.97|5511.27|5511.59|5510.89|25
1725438410000|2024-09-04 08:26:50|5511.72|5511.02|5511.22|5510.52|5511.72|5511.02|5511.09|5510.39|23
1725438420000|2024-09-04 08:27:00|5510.97|5510.27|5510.97|5510.27|5511.22|5510.52|5510.72|5510.02|21
1725438430000|2024-09-04 08:27:10|5510.84|5510.14|5510.72|5510.02|5510.97|5510.27|5510.72|5510.02|14
1725438440000|2024-09-04 08:27:20|||||||||11
1725438450000|2024-09-04 08:27:30|5510.97|5510.27|5510.72|5510.02|5511.22|5510.52|5510.72|5510.02|20
1725438460000|2024-09-04 08:27:40|5510.47|5509.77|5510.84|5510.14|5510.84|5510.14|5510.47|5509.77|53
1725438470000|2024-09-04 08:27:50|5510.97|5510.27|5510.84|5510.14|5510.97|5510.27|5510.72|5510.02|13
1725438480000|2024-09-04 08:28:00|5510.97|5510.27|5510.97|5510.27|5511.09|5510.39|5510.72|5510.02|38
1725438490000|2024-09-04 08:28:10|5510.72|5510.02|5510.72|5510.02|5510.72|5510.02|5510.72|5510.02|9
1725438500000|2024-09-04 08:28:20|5510.47|5509.77|5510.47|5509.77|5510.47|5509.77|5510.47|5509.77|17
1725438510000|2024-09-04 08:28:30|5510.59|5509.89|5511.47|5510.77|5511.47|5510.77|5510.59|5509.89|31
1725438520000|2024-09-04 08:28:40|5511.72|5511.02|5511.72|5511.02|5511.72|5511.02|5511.47|5510.77|25
1725438530000|2024-09-04 08:28:50|5511.97|5511.27|5512.22|5511.52|5512.22|5511.52|5511.97|5511.27|52
1725438540000|2024-09-04 08:29:00|5512.09|5511.39|5511.97|5511.27|5512.22|5511.52|5511.97|5511.27|14
1725438550000|2024-09-04 08:29:10|5511.84|5511.14|5511.72|5511.02|5511.84|5511.14|5511.47|5510.77|11
1725438560000|2024-09-04 08:29:20|5511.84|5511.14|5512.72|5512.02|5512.72|5512.02|5511.84|5511.14|92
1725438570000|2024-09-04 08:29:30|5512.97|5512.27|5512.59|5511.89|5512.97|5512.27|5512.59|5511.89|60
1725438580000|2024-09-04 08:29:40|5512.47|5511.77|5512.72|5512.02|5512.97|5512.27|5512.47|5511.77|26
1725438590000|2024-09-04 08:29:50|5512.47|5511.77|5512.22|5511.52|5512.47|5511.77|5511.97|5511.27|53
1725438600000|2024-09-04 08:30:00|5512.72|5512.02|5512.72|5512.02|5513.72|5513.02|5511.97|5511.27|347
1725438610000|2024-09-04 08:30:10|5513.22|5512.52|5513.72|5513.02|5514.72|5514.02|5513.22|5512.52|238
1725438620000|2024-09-04 08:30:20|5513.84|5513.14|5514.47|5513.77|5514.47|5513.77|5513.72|5513.02|115
1725438630000|2024-09-04 08:30:30|5514.72|5514.02|5515.22|5514.52|5515.22|5514.52|5514.47|5513.77|126
1725438640000|2024-09-04 08:30:40|5515.34|5514.64|5515.72|5515.02|5515.97|5515.27|5514.97|5514.27|88
1725438650000|2024-09-04 08:30:50|5515.97|5515.27|5515.47|5514.77|5515.97|5515.27|5515.22|5514.52|84
1725438660000|2024-09-04 08:31:00|5515.72|5515.02|5516.09|5515.39|5516.22|5515.52|5515.47|5514.77|129
1725438670000|2024-09-04 08:31:10|5515.97|5515.27|5516.22|5515.52|5516.22|5515.52|5515.97|5515.27|94
1725438680000|2024-09-04 08:31:20|5516.47|5515.77|5516.22|5515.52|5516.47|5515.77|5516.22|5515.52|43
1725438690000|2024-09-04 08:31:30|5516.47|5515.77|5516.97|5516.27|5517.22|5516.52|5516.47|5515.77|66
1725438700000|2024-09-04 08:31:40|5517.47|5516.77|5516.72|5516.02|5517.47|5516.77|5516.72|5516.02|120
1725438710000|2024-09-04 08:31:50|5516.84|5516.14|5516.97|5516.27|5517.34|5516.64|5516.84|5516.14|69
1725438720000|2024-09-04 08:32:00|5516.84|5516.14|5517.22|5516.52|5517.47|5516.77|5516.84|5516.14|49
1725438730000|2024-09-04 08:32:10|5517.09|5516.39|5516.97|5516.27|5517.22|5516.52|5516.97|5516.27|27
1725438740000|2024-09-04 08:32:20|5517.09|5516.39|5517.22|5516.52|5517.47|5516.77|5516.97|5516.27|67
1725438750000|2024-09-04 08:32:30|5517.34|5516.64|5516.22|5515.52|5517.72|5517.02|5516.22|5515.52|179
1725438760000|2024-09-04 08:32:40|5516.09|5515.39|5516.34|5515.64|5516.47|5515.77|5515.97|5515.27|58
1725438770000|2024-09-04 08:32:50|5516.22|5515.52|5514.97|5514.27|5516.22|5515.52|5514.97|5514.27|203
1725438780000|2024-09-04 08:33:00|5514.72|5514.02|5514.97|5514.27|5514.97|5514.27|5514.47|5513.77|68
1725438790000|2024-09-04 08:33:10|5514.84|5514.14|5515.47|5514.77|5515.59|5514.89|5514.72|5514.02|48
1725438800000|2024-09-04 08:33:20|5515.34|5514.64|5515.09|5514.39|5515.34|5514.64|5514.97|5514.27|41
1725438810000|2024-09-04 08:33:30|5514.97|5514.27|5515.22|5514.52|5515.47|5514.77|5514.97|5514.27|96
1725438820000|2024-09-04 08:33:40|5515.34|5514.64|5515.22|5514.52|5515.34|5514.64|5514.97|5514.27|42
1725438830000|2024-09-04 08:33:50|5514.97|5514.27|5516.22|5515.52|5516.47|5515.77|5514.97|5514.27|296
1725438840000|2024-09-04 08:34:00|5516.09|5515.39|5515.22|5514.52|5516.09|5515.39|5515.22|5514.52|152
1725438850000|2024-09-04 08:34:10|5515.47|5514.77|5515.22|5514.52|5515.47|5514.77|5514.72|5514.02|78
1725438860000|2024-09-04 08:34:20|5515.34|5514.64|5515.47|5514.77|5515.47|5514.77|5515.22|5514.52|114
1725438870000|2024-09-04 08:34:30|5515.34|5514.64|5515.72|5515.02|5515.72|5515.02|5515.22|5514.52|80
1725438880000|2024-09-04 08:34:40|5515.59|5514.89|5515.22|5514.52|5515.72|5515.02|5515.22|5514.52|178
1725438890000|2024-09-04 08:34:50|5515.47|5514.77|5515.97|5515.27|5516.22|5515.52|5515.47|5514.77|329
1725438900000|2024-09-04 08:35:00|5516.09|5515.39|5516.22|5515.52|5516.22|5515.52|5516.09|5515.39|43
1725438910000|2024-09-04 08:35:10|5516.47|5515.77|5515.72|5515.02|5516.47|5515.77|5515.59|5514.89|155
1725438920000|2024-09-04 08:35:20|5515.59|5514.89|5515.72|5515.02|5515.72|5515.02|5515.22|5514.52|61
1725438930000|2024-09-04 08:35:30|5515.97|5515.27|5515.47|5514.77|5516.22|5515.52|5515.47|5514.77|48
1725438940000|2024-09-04 08:35:40|5515.22|5514.52|5514.97|5514.27|5515.22|5514.52|5514.97|5514.27|13
1725438950000|2024-09-04 08:35:50|5514.72|5514.02|5514.72|5514.02|5514.97|5514.27|5514.72|5514.02|49
1725438960000|2024-09-04 08:36:00|5514.97|5514.27|5515.47|5514.77|5515.72|5515.02|5514.97|5514.27|59
1725438970000|2024-09-04 08:36:10|5515.34|5514.64|5514.72|5514.02|5515.34|5514.64|5514.72|5514.02|77
1725438980000|2024-09-04 08:36:20|5514.59|5513.89|5512.97|5512.27|5514.59|5513.89|5512.97|5512.27|142
1725438990000|2024-09-04 08:36:30|5513.09|5512.39|5513.47|5512.77|5514.22|5513.52|5512.97|5512.27|113
1725439000000|2024-09-04 08:36:40|5513.72|5513.02|5513.47|5512.77|5513.72|5513.02|5513.47|5512.77|18
1725439010000|2024-09-04 08:36:50|5513.34|5512.64|5512.97|5512.27|5513.47|5512.77|5512.97|5512.27|38
1725439020000|2024-09-04 08:37:00|5513.09|5512.39|5513.47|5512.77|5513.47|5512.77|5512.97|5512.27|37
1725439030000|2024-09-04 08:37:10|5513.22|5512.52|5513.97|5513.27|5513.97|5513.27|5513.22|5512.52|41
1725439040000|2024-09-04 08:37:20|5513.84|5513.14|5513.47|5512.77|5513.84|5513.14|5512.97|5512.27|133
1725439050000|2024-09-04 08:37:30|5513.59|5512.89|5513.09|5512.39|5513.72|5513.02|5512.59|5511.89|99
1725439060000|2024-09-04 08:37:40|5512.97|5512.27|5512.72|5512.02|5513.22|5512.52|5512.72|5512.02|30
1725439070000|2024-09-04 08:37:50|5512.84|5512.14|5512.97|5512.27|5513.09|5512.39|5512.84|5512.14|23
1725439080000|2024-09-04 08:38:00|5512.72|5512.02|5512.97|5512.27|5513.22|5512.52|5512.72|5512.02|48
1725439090000|2024-09-04 08:38:10|5513.22|5512.52|5513.22|5512.52|5513.22|5512.52|5512.72|5512.02|43
1725439100000|2024-09-04 08:38:20|5512.47|5511.77|5512.47|5511.77|5512.97|5512.27|5512.47|5511.77|89
1725439110000|2024-09-04 08:38:30|||||||||1
1725439120000|2024-09-04 08:38:40|5512.22|5511.52|5511.97|5511.27|5512.47|5511.77|5511.97|5511.27|68
1725439130000|2024-09-04 08:38:50|5511.84|5511.14|5511.97|5511.27|5511.97|5511.27|5511.72|5511.02|46
1725439140000|2024-09-04 08:39:00|5512.09|5511.39|5511.72|5511.02|5512.09|5511.39|5511.72|5511.02|46
1725439150000|2024-09-04 08:39:10|5511.59|5510.89|5512.47|5511.77|5512.72|5512.02|5511.59|5510.89|45
1725439160000|2024-09-04 08:39:20|5512.59|5511.89|5512.47|5511.77|5512.72|5512.02|5512.22|5511.52|26
1725439170000|2024-09-04 08:39:30|5512.34|5511.64|5512.22|5511.52|5512.47|5511.77|5512.22|5511.52|26
1725439180000|2024-09-04 08:39:40|5512.34|5511.64|5511.47|5510.77|5512.34|5511.64|5511.47|5510.77|93
1725439190000|2024-09-04 08:39:50|5511.34|5510.64|5511.47|5510.77|5511.47|5510.77|5511.09|5510.39|27
1725439200000|2024-09-04 08:40:00|5511.34|5510.64|5511.97|5511.27|5512.22|5511.52|5511.34|5510.64|30
1725439210000|2024-09-04 08:40:10|5511.72|5511.02|5511.47|5510.77|5511.72|5511.02|5511.47|5510.77|10
1725439220000|2024-09-04 08:40:20|5511.22|5510.52|5511.47|5510.77|5511.47|5510.77|5510.97|5510.27|63
1725439230000|2024-09-04 08:40:30|5511.09|5510.39|5510.97|5510.27|5511.22|5510.52|5510.97|5510.27|22
1725439240000|2024-09-04 08:40:40|5511.22|5510.52|5511.47|5510.77|5511.59|5510.89|5511.22|5510.52|46
1725439250000|2024-09-04 08:40:50|5511.34|5510.64|5511.72|5511.02|5511.72|5511.02|5511.34|5510.64|26
1725439260000|2024-09-04 08:41:00|5511.59|5510.89|5511.09|5510.39|5511.59|5510.89|5510.97|5510.27|8
1725439270000|2024-09-04 08:41:10|5510.97|5510.27|5510.59|5509.89|5510.97|5510.27|5510.47|5509.77|45
1725439280000|2024-09-04 08:41:20|5510.72|5510.02|5510.97|5510.27|5511.22|5510.52|5510.72|5510.02|57
1725439290000|2024-09-04 08:41:30|5511.09|5510.39|5509.97|5509.27|5511.09|5510.39|5509.97|5509.27|68
1725439300000|2024-09-04 08:41:40|5510.22|5509.52|5509.84|5509.14|5510.22|5509.52|5509.72|5509.02|81
1725439310000|2024-09-04 08:41:50|5509.97|5509.27|5509.47|5508.77|5509.97|5509.27|5509.47|5508.77|224
1725439320000|2024-09-04 08:42:00|5509.59|5508.89|5510.22|5509.52|5510.34|5509.64|5509.59|5508.89|120
1725439330000|2024-09-04 08:42:10|5510.34|5509.64|5510.22|5509.52|5510.34|5509.64|5509.97|5509.27|48
1725439340000|2024-09-04 08:42:20|||||||||23
1725439350000|2024-09-04 08:42:30|5509.97|5509.27|5510.47|5509.77|5510.72|5510.02|5509.84|5509.14|26
1725439360000|2024-09-04 08:42:40|5510.22|5509.52|5510.22|5509.52|5510.47|5509.77|5510.22|5509.52|25
1725439370000|2024-09-04 08:42:50|5510.34|5509.64|5509.47|5508.77|5510.34|5509.64|5509.47|5508.77|87
1725439380000|2024-09-04 08:43:00|5509.34|5508.64|5509.97|5509.27|5509.97|5509.27|5509.34|5508.64|17
1725439390000|2024-09-04 08:43:10|5509.84|5509.14|5509.72|5509.02|5509.97|5509.27|5509.47|5508.77|25
1725439400000|2024-09-04 08:43:20|5509.59|5508.89|5509.97|5509.27|5509.97|5509.27|5509.47|5508.77|14
1725439410000|2024-09-04 08:43:30|5510.22|5509.52|5509.59|5508.89|5510.22|5509.52|5509.47|5508.77|50
1725439420000|2024-09-04 08:43:40|5509.72|5509.02|5509.97|5509.27|5509.97|5509.27|5509.59|5508.89|69
1725439430000|2024-09-04 08:43:50|5510.09|5509.39|5509.22|5508.52|5510.09|5509.39|5509.22|5508.52|74
1725439440000|2024-09-04 08:44:00|5509.34|5508.64|5509.22|5508.52|5509.34|5508.64|5508.97|5508.27|130
1725439450000|2024-09-04 08:44:10|5509.09|5508.39|5509.22|5508.52|5509.22|5508.52|5509.09|5508.39|17
1725439460000|2024-09-04 08:44:20|5509.09|5508.39|5509.22|5508.52|5509.22|5508.52|5509.09|5508.39|2
1725439470000|2024-09-04 08:44:30|5509.47|5508.77|5509.47|5508.77|5509.47|5508.77|5509.22|5508.52|18
1725439480000|2024-09-04 08:44:40|5509.22|5508.52|5509.22|5508.52|5509.34|5508.64|5509.22|5508.52|5
1725439490000|2024-09-04 08:44:50|5509.47|5508.77|5509.22|5508.52|5509.47|5508.77|5509.22|5508.52|25
1725439500000|2024-09-04 08:45:00|5509.72|5509.02|5509.97|5509.27|5509.97|5509.27|5509.72|5509.02|83
1725439510000|2024-09-04 08:45:10|5509.84|5509.14|5509.72|5509.02|5509.97|5509.27|5509.72|5509.02|6
1725439520000|2024-09-04 08:45:20|||||||||1
1725439530000|2024-09-04 08:45:30|5509.97|5509.27|5509.97|5509.27|5510.22|5509.52|5509.97|5509.27|66
1725439540000|2024-09-04 08:45:40|5510.22|5509.52|5510.47|5509.77|5510.47|5509.77|5509.72|5509.02|107
1725439550000|2024-09-04 08:45:50|5510.59|5509.89|5510.72|5510.02|5511.22|5510.52|5510.22|5509.52|396
1725439560000|2024-09-04 08:46:00|5510.59|5509.89|5510.47|5509.77|5510.72|5510.02|5510.47|5509.77|107
1725439570000|2024-09-04 08:46:10|5510.34|5509.64|5511.22|5510.52|5511.22|5510.52|5510.22|5509.52|203
1725439580000|2024-09-04 08:46:20|5511.47|5510.77|5509.72|5509.02|5511.47|5510.77|5509.72|5509.02|108
1725439590000|2024-09-04 08:46:30|5509.84|5509.14|5510.47|5509.77|5510.47|5509.77|5509.72|5509.02|66
1725439600000|2024-09-04 08:46:40|5510.34|5509.64|5510.09|5509.39|5510.34|5509.64|5510.09|5509.39|38
1725439610000|2024-09-04 08:46:50|5509.97|5509.27|5510.22|5509.52|5510.22|5509.52|5509.97|5509.27|27
1725439620000|2024-09-04 08:47:00|5510.34|5509.64|5510.09|5509.39|5510.47|5509.77|5510.09|5509.39|20
1725439630000|2024-09-04 08:47:10|5510.22|5509.52|5510.22|5509.52|5510.47|5509.77|5510.22|5509.52|92
1725439640000|2024-09-04 08:47:20|5510.47|5509.77|5509.97|5509.27|5510.47|5509.77|5509.97|5509.27|17
1725439650000|2024-09-04 08:47:30|5510.09|5509.39|5510.47|5509.77|5510.47|5509.77|5509.97|5509.27|28
1725439660000|2024-09-04 08:47:40|5510.34|5509.64|5510.22|5509.52|5510.34|5509.64|5510.22|5509.52|26
1725439670000|2024-09-04 08:47:50|5510.34|5509.64|5510.47|5509.77|5510.47|5509.77|5510.22|5509.52|3
1725439680000|2024-09-04 08:48:00|5510.59|5509.89|5510.47|5509.77|5510.72|5510.02|5510.47|5509.77|46
1725439690000|2024-09-04 08:48:10|5510.09|5509.39|5509.72|5509.02|5510.09|5509.39|5509.72|5509.02|48
1725439700000|2024-09-04 08:48:20|5509.97|5509.27|5509.72|5509.02|5510.22|5509.52|5509.72|5509.02|54
1725439710000|2024-09-04 08:48:30|5509.84|5509.14|5509.97|5509.27|5510.22|5509.52|5509.84|5509.14|26
1725439720000|2024-09-04 08:48:40|5510.09|5509.39|5509.97|5509.27|5510.09|5509.39|5509.97|5509.27|19
1725439730000|2024-09-04 08:48:50|5510.09|5509.39|5510.22|5509.52|5510.22|5509.52|5509.97|5509.27|24
1725439740000|2024-09-04 08:49:00|||||||||5
1725439750000|2024-09-04 08:49:10|||||||||1
1725439760000|2024-09-04 08:49:20|5510.09|5509.39|5509.72|5509.02|5510.09|5509.39|5509.72|5509.02|136
1725439770000|2024-09-04 08:49:30|5509.47|5508.77|5509.47|5508.77|5509.72|5509.02|5509.47|5508.77|26
1725439780000|2024-09-04 08:49:40|5509.59|5508.89|5509.72|5509.02|5509.72|5509.02|5509.59|5508.89|38
1725439790000|2024-09-04 08:49:50|5509.47|5508.77|5509.47|5508.77|5509.59|5508.89|5509.22|5508.52|33
1725439800000|2024-09-04 08:50:00|5509.22|5508.52|5509.72|5509.02|5509.72|5509.02|5509.22|5508.52|29
1725439810000|2024-09-04 08:50:10|5509.84|5509.14|5509.72|5509.02|5509.97|5509.27|5509.72|5509.02|209
1725439820000|2024-09-04 08:50:20|5509.84|5509.14|5509.72|5509.02|5509.97|5509.27|5509.72|5509.02|101
1725439830000|2024-09-04 08:50:30|5509.84|5509.14|5509.72|5509.02|5509.97|5509.27|5509.72|5509.02|105
1725439840000|2024-09-04 08:50:40|5509.59|5508.89|5509.72|5509.02|5509.72|5509.02|5509.47|5508.77|27
1725439850000|2024-09-04 08:50:50|5509.84|5509.14|5509.72|5509.02|5509.84|5509.14|5509.72|5509.02|46
1725439860000|2024-09-04 08:51:00|5509.84|5509.14|5509.72|5509.02|5509.97|5509.27|5509.72|5509.02|81
1725439870000|2024-09-04 08:51:10|5509.84|5509.14|5509.72|5509.02|5509.84|5509.14|5509.72|5509.02|38
1725439880000|2024-09-04 08:51:20|5509.84|5509.14|5509.72|5509.02|5509.97|5509.27|5509.72|5509.02|43
1725439890000|2024-09-04 08:51:30|||||||||20
1725439900000|2024-09-04 08:51:40|5509.84|5509.14|5509.72|5509.02|5509.97|5509.27|5509.72|5509.02|98
1725439910000|2024-09-04 08:51:50|5509.59|5508.89|5509.72|5509.02|5509.72|5509.02|5509.47|5508.77|24
1725439920000|2024-09-04 08:52:00|5509.59|5508.89|5509.72|5509.02|5509.97|5509.27|5509.59|5508.89|72
1725439930000|2024-09-04 08:52:10|5509.84|5509.14|5509.72|5509.02|5509.97|5509.27|5509.72|5509.02|65
1725439940000|2024-09-04 08:52:20|||||||||3
1725439950000|2024-09-04 08:52:30|5509.59|5508.89|5509.47|5508.77|5509.72|5509.02|5509.47|5508.77|82
1725439960000|2024-09-04 08:52:40|5509.72|5509.02|5509.84|5509.14|5509.84|5509.14|5509.72|5509.02|262
1725439970000|2024-09-04 08:52:50|5509.97|5509.27|5509.72|5509.02|5509.97|5509.27|5509.72|5509.02|318
1725439980000|2024-09-04 08:53:00|5509.84|5509.14|5509.47|5508.77|5509.84|5509.14|5509.47|5508.77|240
1725439990000|2024-09-04 08:53:10|5509.34|5508.64|5509.72|5509.02|5509.72|5509.02|5509.22|5508.52|90
1725440000000|2024-09-04 08:53:20|5509.84|5509.14|5509.84|5509.14|5509.97|5509.27|5509.47|5508.77|156
1725440010000|2024-09-04 08:53:30|5509.97|5509.27|5509.72|5509.02|5509.97|5509.27|5509.72|5509.02|65
1725440020000|2024-09-04 08:53:40|5509.47|5508.77|5509.84|5509.14|5509.97|5509.27|5509.47|5508.77|62
1725440030000|2024-09-04 08:53:50|5509.72|5509.02|5509.72|5509.02|5509.84|5509.14|5509.47|5508.77|72
1725440040000|2024-09-04 08:54:00|5509.84|5509.14|5509.47|5508.77|5509.84|5509.14|5509.47|5508.77|122
1725440050000|2024-09-04 08:54:10|5509.72|5509.02|5511.97|5511.27|5511.97|5511.27|5509.72|5509.02|245
1725440060000|2024-09-04 08:54:20|5511.72|5511.02|5511.47|5510.77|5511.72|5511.02|5511.22|5510.52|44
1725440070000|2024-09-04 08:54:30|5511.59|5510.89|5511.59|5510.89|5511.97|5511.27|5511.47|5510.77|27
1725440080000|2024-09-04 08:54:40|5511.47|5510.77|5512.22|5511.52|5512.22|5511.52|5511.47|5510.77|19
1725440090000|2024-09-04 08:54:50|5512.47|5511.77|5512.47|5511.77|5512.72|5512.02|5512.22|5511.52|54
1725440100000|2024-09-04 08:55:00|5512.72|5512.02|5512.22|5511.52|5512.72|5512.02|5512.09|5511.39|42
1725440110000|2024-09-04 08:55:10|5512.09|5511.39|5512.47|5511.77|5512.72|5512.02|5512.09|5511.39|37
1725440120000|2024-09-04 08:55:20|5512.72|5512.02|5513.22|5512.52|5513.22|5512.52|5512.72|5512.02|90
1725440130000|2024-09-04 08:55:30|5513.34|5512.64|5513.22|5512.52|5513.34|5512.64|5513.22|5512.52|23
1725440140000|2024-09-04 08:55:40|5513.47|5512.77|5513.47|5512.77|5513.47|5512.77|5513.47|5512.77|31
1725440150000|2024-09-04 08:55:50|5513.22|5512.52|5513.22|5512.52|5513.47|5512.77|5513.09|5512.39|86
1725440160000|2024-09-04 08:56:00|5513.47|5512.77|5512.97|5512.27|5513.47|5512.77|5512.97|5512.27|47
1725440170000|2024-09-04 08:56:10|5512.84|5512.14|5512.22|5511.52|5512.84|5512.14|5512.22|5511.52|176
1725440180000|2024-09-04 08:56:20|5512.09|5511.39|5511.47|5510.77|5512.22|5511.52|5511.47|5510.77|61
1725440190000|2024-09-04 08:56:30|5511.59|5510.89|5511.47|5510.77|5511.84|5511.14|5511.47|5510.77|28
1725440200000|2024-09-04 08:56:40|5511.22|5510.52|5511.47|5510.77|5511.47|5510.77|5511.22|5510.52|30
1725440210000|2024-09-04 08:56:50|5511.34|5510.64|5511.47|5510.77|5511.72|5511.02|5511.22|5510.52|65
1725440220000|2024-09-04 08:57:00|5511.22|5510.52|5511.22|5510.52|5511.72|5511.02|5511.22|5510.52|66
1725440230000|2024-09-04 08:57:10|5511.34|5510.64|5511.47|5510.77|5511.47|5510.77|5511.22|5510.52|8
1725440240000|2024-09-04 08:57:20|5511.59|5510.89|5512.22|5511.52|5512.22|5511.52|5511.59|5510.89|36
1725440250000|2024-09-04 08:57:30|||||||||9
1725440260000|2024-09-04 08:57:40|5511.97|5511.27|5512.22|5511.52|5512.22|5511.52|5511.97|5511.27|14
1725440270000|2024-09-04 08:57:50|5512.47|5511.77|5512.72|5512.02|5512.72|5512.02|5512.47|5511.77|9
1725440280000|2024-09-04 08:58:00|5512.59|5511.89|5511.97|5511.27|5512.72|5512.02|5511.97|5511.27|30
1725440290000|2024-09-04 08:58:10|5512.09|5511.39|5512.47|5511.77|5512.47|5511.77|5512.09|5511.39|38
1725440300000|2024-09-04 08:58:20|5512.59|5511.89|5512.22|5511.52|5512.59|5511.89|5512.22|5511.52|24
1725440310000|2024-09-04 08:58:30|5512.34|5511.64|5511.72|5511.02|5512.34|5511.64|5511.72|5511.02|39
1725440320000|2024-09-04 08:58:40|5511.47|5510.77|5511.72|5511.02|5511.84|5511.14|5511.47|5510.77|13
1725440330000|2024-09-04 08:58:50|5511.84|5511.14|5511.72|5511.02|5511.97|5511.27|5511.72|5511.02|5
1725440340000|2024-09-04 08:59:00|5511.84|5511.14|5511.47|5510.77|5511.84|5511.14|5511.34|5510.64|36
1725440350000|2024-09-04 08:59:10|5511.22|5510.52|5511.22|5510.52|5511.34|5510.64|5511.22|5510.52|14
1725440360000|2024-09-04 08:59:20|5511.09|5510.39|5510.47|5509.77|5511.22|5510.52|5510.22|5509.52|101
1725440370000|2024-09-04 08:59:30|||||||||7
1725440380000|2024-09-04 08:59:40|5510.34|5509.64|5510.97|5510.27|5510.97|5510.27|5510.22|5509.52|36
1725440390000|2024-09-04 08:59:50|5510.84|5510.14|5510.84|5510.14|5510.84|5510.14|5510.84|5510.14|29
1725440400000|2024-09-04 09:00:00|5510.97|5510.27|5510.97|5510.27|5510.97|5510.27|5510.72|5510.02|38
1725440410000|2024-09-04 09:00:10|5510.84|5510.14|5510.47|5509.77|5510.97|5510.27|5510.47|5509.77|41
1725440420000|2024-09-04 09:00:20|5510.59|5509.89|5509.97|5509.27|5510.72|5510.02|5509.84|5509.14|63
1725440430000|2024-09-04 09:00:30|5509.84|5509.14|5509.22|5508.52|5509.97|5509.27|5509.22|5508.52|60
1725440440000|2024-09-04 09:00:40|5509.34|5508.64|5509.72|5509.02|5509.84|5509.14|5509.22|5508.52|112
1725440450000|2024-09-04 09:00:50|5509.84|5509.14|5509.97|5509.27|5510.09|5509.39|5509.72|5509.02|18
1725440460000|2024-09-04 09:01:00|5510.09|5509.39|5509.72|5509.02|5510.09|5509.39|5509.72|5509.02|31
1725440470000|2024-09-04 09:01:10|5509.47|5508.77|5509.47|5508.77|5509.72|5509.02|5509.34|5508.64|38
1725440480000|2024-09-04 09:01:20|5509.34|5508.64|5509.47|5508.77|5509.47|5508.77|5509.22|5508.52|18
1725440490000|2024-09-04 09:01:30|5509.34|5508.64|5509.97|5509.27|5509.97|5509.27|5509.22|5508.52|66
1725440500000|2024-09-04 09:01:40|5510.09|5509.39|5510.47|5509.77|5510.47|5509.77|5509.97|5509.27|29
1725440510000|2024-09-04 09:01:50|5509.97|5509.27|5509.97|5509.27|5510.09|5509.39|5509.72|5509.02|101
1725440520000|2024-09-04 09:02:00|5509.72|5509.02|5510.22|5509.52|5510.22|5509.52|5509.72|5509.02|20
1725440530000|2024-09-04 09:02:10|5509.97|5509.27|5510.47|5509.77|5510.47|5509.77|5509.97|5509.27|41
1725440540000|2024-09-04 09:02:20|5510.59|5509.89|5510.47|5509.77|5510.59|5509.89|5510.47|5509.77|16
1725440550000|2024-09-04 09:02:30|5510.34|5509.64|5511.22|5510.52|5511.34|5510.64|5510.34|5509.64|118
1725440560000|2024-09-04 09:02:40|5511.34|5510.64|5511.22|5510.52|5511.72|5511.02|5511.22|5510.52|72
1725440570000|2024-09-04 09:02:50|5511.34|5510.64|5511.22|5510.52|5511.47|5510.77|5511.22|5510.52|35
1725440580000|2024-09-04 09:03:00|5511.47|5510.77|5511.97|5511.27|5512.47|5511.77|5511.34|5510.64|163
1725440590000|2024-09-04 09:03:10|||||||||40
1725440600000|2024-09-04 09:03:20|5511.72|5511.02|5510.97|5510.27|5511.72|5511.02|5510.97|5510.27|139
1725440610000|2024-09-04 09:03:30|5511.22|5510.52|5511.72|5511.02|5511.72|5511.02|5511.22|5510.52|70
1725440620000|2024-09-04 09:03:40|||||||||3
1725440630000|2024-09-04 09:03:50|5511.47|5510.77|5511.97|5511.27|5511.97|5511.27|5511.47|5510.77|26
1725440640000|2024-09-04 09:04:00|5512.72|5512.02|5513.22|5512.52|5513.47|5512.77|5512.72|5512.02|81
1725440650000|2024-09-04 09:04:10|5513.09|5512.39|5513.84|5513.14|5513.84|5513.14|5513.09|5512.39|164
1725440660000|2024-09-04 09:04:20|5513.97|5513.27|5513.72|5513.02|5513.97|5513.27|5513.47|5512.77|47
1725440670000|2024-09-04 09:04:30|5513.97|5513.27|5512.97|5512.27|5514.09|5513.39|5512.97|5512.27|126
1725440680000|2024-09-04 09:04:40|5512.84|5512.14|5512.59|5511.89|5512.84|5512.14|5512.47|5511.77|33
1725440690000|2024-09-04 09:04:50|5512.47|5511.77|5512.22|5511.52|5512.72|5512.02|5512.22|5511.52|27
1725440700000|2024-09-04 09:05:00|5511.97|5511.27|5512.34|5511.64|5512.47|5511.77|5511.97|5511.27|46
1725440710000|2024-09-04 09:05:10|5512.22|5511.52|5511.72|5511.02|5512.22|5511.52|5511.59|5510.89|63
1725440720000|2024-09-04 09:05:20|5511.59|5510.89|5511.72|5511.02|5511.72|5511.02|5511.47|5510.77|26
1725440730000|2024-09-04 09:05:30|5511.59|5510.89|5511.22|5510.52|5511.59|5510.89|5511.22|5510.52|28
1725440740000|2024-09-04 09:05:40|5511.09|5510.39|5511.22|5510.52|5511.47|5510.77|5510.97|5510.27|77
1725440750000|2024-09-04 09:05:50|5510.97|5510.27|5511.34|5510.64|5511.47|5510.77|5510.97|5510.27|45
1725440760000|2024-09-04 09:06:00|5511.22|5510.52|5511.47|5510.77|5511.47|5510.77|5511.22|5510.52|16
1725440770000|2024-09-04 09:06:10|5511.34|5510.64|5510.97|5510.27|5511.34|5510.64|5510.97|5510.27|11
1725440780000|2024-09-04 09:06:20|5510.84|5510.14|5510.22|5509.52|5510.84|5510.14|5510.22|5509.52|112
1725440790000|2024-09-04 09:06:30|5510.47|5509.77|5510.22|5509.52|5510.47|5509.77|5510.22|5509.52|11
1725440800000|2024-09-04 09:06:40|5510.34|5509.64|5510.34|5509.64|5510.34|5509.64|5510.22|5509.52|45
1725440810000|2024-09-04 09:06:50|5510.22|5509.52|5509.97|5509.27|5510.22|5509.52|5509.97|5509.27|32
1725440820000|2024-09-04 09:07:00|5510.22|5509.52|5509.59|5508.89|5510.47|5509.77|5509.47|5508.77|301
1725440830000|2024-09-04 09:07:10|5509.72|5509.02|5509.97|5509.27|5509.97|5509.27|5509.59|5508.89|50
1725440840000|2024-09-04 09:07:20|5510.09|5509.39|5510.22|5509.52|5510.22|5509.52|5510.09|5509.39|21
1725440850000|2024-09-04 09:07:30|5510.34|5509.64|5510.47|5509.77|5510.47|5509.77|5510.22|5509.52|17
1725440860000|2024-09-04 09:07:40|5510.34|5509.64|5510.22|5509.52|5510.34|5509.64|5510.22|5509.52|16
1725440870000|2024-09-04 09:07:50|5509.97|5509.27|5509.47|5508.77|5509.97|5509.27|5509.22|5508.52|173
1725440880000|2024-09-04 09:08:00|5509.22|5508.52|5509.22|5508.52|5509.47|5508.77|5509.22|5508.52|116
1725440890000|2024-09-04 09:08:10|5509.34|5508.64|5509.34|5508.64|5509.47|5508.77|5509.34|5508.64|15
1725440900000|2024-09-04 09:08:20|5509.22|5508.52|5509.59|5508.89|5509.72|5509.02|5509.22|5508.52|9
1725440910000|2024-09-04 09:08:30|5509.72|5509.02|5509.72|5509.02|5509.97|5509.27|5509.72|5509.02|15
1725440920000|2024-09-04 09:08:40|5509.59|5508.89|5509.72|5509.02|5509.72|5509.02|5509.47|5508.77|12
1725440930000|2024-09-04 09:08:50|5509.59|5508.89|5509.47|5508.77|5509.59|5508.89|5509.47|5508.77|24
1725440940000|2024-09-04 09:09:00|5509.34|5508.64|5509.47|5508.77|5509.47|5508.77|5509.34|5508.64|11
1725440950000|2024-09-04 09:09:10|5509.59|5508.89|5509.22|5508.52|5509.72|5509.02|5509.22|5508.52|34
1725440960000|2024-09-04 09:09:20|5509.34|5508.64|5509.22|5508.52|5509.47|5508.77|5508.97|5508.27|91
1725440970000|2024-09-04 09:09:30|5509.09|5508.39|5508.97|5508.27|5509.22|5508.52|5508.97|5508.27|34
1725440980000|2024-09-04 09:09:40|5509.47|5508.77|5508.97|5508.27|5509.59|5508.89|5508.97|5508.27|87
1725440990000|2024-09-04 09:09:50|5509.09|5508.39|5508.97|5508.27|5509.09|5508.39|5508.97|5508.27|34
1725441000000|2024-09-04 09:10:00|5509.22|5508.52|5509.22|5508.52|5509.47|5508.77|5509.09|5508.39|31
1725441010000|2024-09-04 09:10:10|5509.09|5508.39|5508.97|5508.27|5509.09|5508.39|5508.97|5508.27|15
1725441020000|2024-09-04 09:10:20|5509.09|5508.39|5509.34|5508.64|5509.47|5508.77|5509.09|5508.39|9
1725441030000|2024-09-04 09:10:30|5509.47|5508.77|5509.22|5508.52|5509.97|5509.27|5509.22|5508.52|42
1725441040000|2024-09-04 09:10:40|5509.34|5508.64|5509.22|5508.52|5509.47|5508.77|5509.22|5508.52|18
1725441050000|2024-09-04 09:10:50|5509.34|5508.64|5509.47|5508.77|5509.59|5508.89|5509.34|5508.64|35
1725441060000|2024-09-04 09:11:00|5509.34|5508.64|5509.84|5509.14|5509.84|5509.14|5509.22|5508.52|25
1725441070000|2024-09-04 09:11:10|5509.72|5509.02|5509.47|5508.77|5509.72|5509.02|5509.47|5508.77|20
1725441080000|2024-09-04 09:11:20|5509.72|5509.02|5510.09|5509.39|5510.09|5509.39|5509.47|5508.77|35
1725441090000|2024-09-04 09:11:30|5510.22|5509.52|5509.97|5509.27|5510.22|5509.52|5509.97|5509.27|20
1725441100000|2024-09-04 09:11:40|5510.09|5509.39|5509.72|5509.02|5510.09|5509.39|5509.72|5509.02|23
1725441110000|2024-09-04 09:11:50|5509.84|5509.14|5510.34|5509.64|5510.34|5509.64|5509.84|5509.14|17
1725441120000|2024-09-04 09:12:00|5510.22|5509.52|5510.47|5509.77|5510.47|5509.77|5510.22|5509.52|31
1725441130000|2024-09-04 09:12:10|5510.34|5509.64|5509.72|5509.02|5510.34|5509.64|5509.72|5509.02|66
1725441140000|2024-09-04 09:12:20|5509.47|5508.77|5509.47|5508.77|5509.47|5508.77|5509.22|5508.52|11
1725441150000|2024-09-04 09:12:30|5509.34|5508.64|5509.72|5509.02|5509.84|5509.14|5509.34|5508.64|18
1725441160000|2024-09-04 09:12:40|5509.97|5509.27|5510.09|5509.39|5510.09|5509.39|5509.97|5509.27|20
1725441170000|2024-09-04 09:12:50|5509.97|5509.27|5510.47|5509.77|5510.47|5509.77|5509.97|5509.27|14
1725441180000|2024-09-04 09:13:00|5510.59|5509.89|5510.72|5510.02|5510.72|5510.02|5510.47|5509.77|27
1725441190000|2024-09-04 09:13:10|5510.59|5509.89|5510.97|5510.27|5510.97|5510.27|5510.59|5509.89|27
1725441200000|2024-09-04 09:13:20|||||||||1
1725441210000|2024-09-04 09:13:30|5510.84|5510.14|5510.72|5510.02|5510.84|5510.14|5510.72|5510.02|13
1725441220000|2024-09-04 09:13:40|||||||||24
1725441230000|2024-09-04 09:13:50|5510.84|5510.14|5510.72|5510.02|5510.84|5510.14|5510.72|5510.02|11
1725441240000|2024-09-04 09:14:00|5510.47|5509.77|5510.47|5509.77|5510.59|5509.89|5510.47|5509.77|17
1725441250000|2024-09-04 09:14:10|5510.59|5509.89|5510.59|5509.89|5510.59|5509.89|5510.47|5509.77|9
1725441260000|2024-09-04 09:14:20|5510.47|5509.77|5510.72|5510.02|5510.97|5510.27|5510.47|5509.77|15
1725441270000|2024-09-04 09:14:30|5510.47|5509.77|5510.72|5510.02|5510.72|5510.02|5510.47|5509.77|11
1725441280000|2024-09-04 09:14:40|5510.59|5509.89|5510.47|5509.77|5510.72|5510.02|5510.47|5509.77|7
1725441290000|2024-09-04 09:14:50|5510.59|5509.89|5510.22|5509.52|5510.72|5510.02|5510.22|5509.52|10
1725441300000|2024-09-04 09:15:00|5510.34|5509.64|5510.47|5509.77|5510.72|5510.02|5510.34|5509.64|10
1725441310000|2024-09-04 09:15:10|5510.59|5509.89|5510.72|5510.02|5510.72|5510.02|5510.47|5509.77|10
1725441320000|2024-09-04 09:15:20|5510.59|5509.89|5510.47|5509.77|5510.59|5509.89|5510.47|5509.77|7
1725441330000|2024-09-04 09:15:30|5510.34|5509.64|5510.22|5509.52|5510.34|5509.64|5510.22|5509.52|15
1725441340000|2024-09-04 09:15:40|5509.97|5509.27|5509.97|5509.27|5509.97|5509.27|5509.72|5509.02|23
1725441350000|2024-09-04 09:15:50|5510.22|5509.52|5510.22|5509.52|5510.47|5509.77|5510.22|5509.52|14
1725441360000|2024-09-04 09:16:00|5510.34|5509.64|5510.72|5510.02|5510.84|5510.14|5510.34|5509.64|27
1725441370000|2024-09-04 09:16:10|5510.84|5510.14|5511.09|5510.39|5511.22|5510.52|5510.84|5510.14|6
1725441380000|2024-09-04 09:16:20|5511.22|5510.52|5510.97|5510.27|5511.22|5510.52|5510.97|5510.27|34
1725441390000|2024-09-04 09:16:30|5511.09|5510.39|5511.72|5511.02|5511.72|5511.02|5511.09|5510.39|43
1725441400000|2024-09-04 09:16:40|5511.59|5510.89|5511.72|5511.02|5511.72|5511.02|5511.47|5510.77|142
1725441410000|2024-09-04 09:16:50|5511.97|5511.27|5511.97|5511.27|5511.97|5511.27|5511.97|5511.27|23
1725441420000|2024-09-04 09:17:00|||||||||30
1725441430000|2024-09-04 09:17:10|5512.09|5511.39|5512.47|5511.77|5512.47|5511.77|5511.97|5511.27|25
1725441440000|2024-09-04 09:17:20|5512.59|5511.89|5512.22|5511.52|5512.72|5512.02|5512.22|5511.52|27
1725441450000|2024-09-04 09:17:30|5512.34|5511.64|5512.47|5511.77|5512.47|5511.77|5512.22|5511.52|69
1725441460000|2024-09-04 09:17:40|5512.34|5511.64|5512.09|5511.39|5512.34|5511.64|5511.97|5511.27|25
1725441470000|2024-09-04 09:17:50|5512.22|5511.52|5512.47|5511.77|5512.47|5511.77|5512.09|5511.39|19
1725441480000|2024-09-04 09:18:00|5512.22|5511.52|5512.72|5512.02|5512.72|5512.02|5512.22|5511.52|128
1725441490000|2024-09-04 09:18:10|5512.97|5512.27|5513.47|5512.77|5513.47|5512.77|5512.97|5512.27|26
1725441500000|2024-09-04 09:18:20|5513.34|5512.64|5513.47|5512.77|5513.47|5512.77|5513.22|5512.52|26
1725441510000|2024-09-04 09:18:30|5513.34|5512.64|5513.47|5512.77|5513.72|5513.02|5513.34|5512.64|54
1725441520000|2024-09-04 09:18:40|5513.34|5512.64|5513.72|5513.02|5513.72|5513.02|5513.22|5512.52|19
1725441530000|2024-09-04 09:18:50|5513.59|5512.89|5513.72|5513.02|5513.72|5513.02|5513.59|5512.89|24
1725441540000|2024-09-04 09:19:00|5513.47|5512.77|5513.97|5513.27|5513.97|5513.27|5513.47|5512.77|35
1725441550000|2024-09-04 09:19:10|5514.09|5513.39|5514.22|5513.52|5514.22|5513.52|5513.97|5513.27|101
1725441560000|2024-09-04 09:19:20|5514.09|5513.39|5514.47|5513.77|5514.47|5513.77|5513.97|5513.27|79
1725441570000|2024-09-04 09:19:30|5514.72|5514.02|5514.97|5514.27|5514.97|5514.27|5514.72|5514.02|48
1725441580000|2024-09-04 09:19:40|5514.72|5514.02|5514.72|5514.02|5514.72|5514.02|5514.72|5514.02|15
1725441590000|2024-09-04 09:19:50|5514.84|5514.14|5514.97|5514.27|5514.97|5514.27|5514.84|5514.14|15
1725441600000|2024-09-04 09:20:00|5514.84|5514.14|5514.72|5514.02|5514.84|5514.14|5514.72|5514.02|68
1725441610000|2024-09-04 09:20:10|5514.84|5514.14|5514.47|5513.77|5514.84|5514.14|5514.47|5513.77|7
1725441620000|2024-09-04 09:20:20|5514.72|5514.02|5514.47|5513.77|5514.72|5514.02|5514.47|5513.77|24
1725441630000|2024-09-04 09:20:30|5514.22|5513.52|5514.47|5513.77|5514.59|5513.89|5514.22|5513.52|42
1725441640000|2024-09-04 09:20:40|5514.59|5513.89|5514.72|5514.02|5514.72|5514.02|5514.47|5513.77|57
1725441650000|2024-09-04 09:20:50|5514.84|5514.14|5514.72|5514.02|5514.97|5514.27|5514.47|5513.77|75
1725441660000|2024-09-04 09:21:00|5514.47|5513.77|5514.97|5514.27|5514.97|5514.27|5514.47|5513.77|20
1725441670000|2024-09-04 09:21:10|5514.72|5514.02|5514.72|5514.02|5514.72|5514.02|5514.72|5514.02|11
1725441680000|2024-09-04 09:21:20|5514.84|5514.14|5514.47|5513.77|5515.09|5514.39|5514.47|5513.77|40
1725441690000|2024-09-04 09:21:30|5514.22|5513.52|5514.72|5514.02|5514.72|5514.02|5514.22|5513.52|70
1725441700000|2024-09-04 09:21:40|5514.97|5514.27|5514.97|5514.27|5515.22|5514.52|5514.97|5514.27|28
1725441710000|2024-09-04 09:21:50|5515.22|5514.52|5514.97|5514.27|5515.22|5514.52|5514.97|5514.27|26
1725441720000|2024-09-04 09:22:00|5515.09|5514.39|5514.72|5514.02|5515.22|5514.52|5514.72|5514.02|37
1725441730000|2024-09-04 09:22:10|5514.84|5514.14|5514.72|5514.02|5514.97|5514.27|5514.72|5514.02|44
1725441740000|2024-09-04 09:22:20|5514.47|5513.77|5514.72|5514.02|5514.72|5514.02|5514.47|5513.77|24
1725441760000|2024-09-04 09:22:40|5514.59|5513.89|5514.22|5513.52|5514.59|5513.89|5514.22|5513.52|24
1725441770000|2024-09-04 09:22:50|5514.34|5513.64|5513.97|5513.27|5514.34|5513.64|5513.97|5513.27|17
1725441780000|2024-09-04 09:23:00|5514.09|5513.39|5513.97|5513.27|5514.22|5513.52|5513.97|5513.27|19
1725441790000|2024-09-04 09:23:10|5514.22|5513.52|5513.97|5513.27|5514.22|5513.52|5513.97|5513.27|145
1725441800000|2024-09-04 09:23:20|5514.09|5513.39|5513.97|5513.27|5514.22|5513.52|5513.97|5513.27|7
1725441810000|2024-09-04 09:23:30|5514.09|5513.39|5514.22|5513.52|5514.34|5513.64|5514.09|5513.39|18
1725441820000|2024-09-04 09:23:40|5514.09|5513.39|5514.09|5513.39|5514.22|5513.52|5513.97|5513.27|10
1725441830000|2024-09-04 09:23:50|5513.97|5513.27|5513.72|5513.02|5513.97|5513.27|5513.72|5513.02|8
1725441840000|2024-09-04 09:24:00|5513.84|5513.14|5512.84|5512.14|5513.97|5513.27|5512.72|5512.02|77
1725441850000|2024-09-04 09:24:10|5512.97|5512.27|5512.72|5512.02|5513.22|5512.52|5512.72|5512.02|18
1725441860000|2024-09-04 09:24:20|5512.84|5512.14|5512.97|5512.27|5512.97|5512.27|5512.72|5512.02|43
1725441870000|2024-09-04 09:24:30|5512.84|5512.14|5512.47|5511.77|5512.97|5512.27|5511.97|5511.27|73
1725441880000|2024-09-04 09:24:40|5512.72|5512.02|5512.97|5512.27|5512.97|5512.27|5512.72|5512.02|26
1725441890000|2024-09-04 09:24:50|5512.72|5512.02|5512.72|5512.02|5512.72|5512.02|5512.72|5512.02|24
1725441900000|2024-09-04 09:25:00|5512.47|5511.77|5512.22|5511.52|5512.47|5511.77|5512.22|5511.52|24
1725441910000|2024-09-04 09:25:10|5512.09|5511.39|5512.22|5511.52|5512.22|5511.52|5512.09|5511.39|37
1725441920000|2024-09-04 09:25:20|5511.97|5511.27|5512.09|5511.39|5512.09|5511.39|5511.59|5510.89|65
1725441930000|2024-09-04 09:25:30|5512.22|5511.52|5511.72|5511.02|5512.22|5511.52|5511.72|5511.02|22
1725441940000|2024-09-04 09:25:40|5511.47|5510.77|5511.97|5511.27|5511.97|5511.27|5511.47|5510.77|26
1725441950000|2024-09-04 09:25:50|5512.09|5511.39|5511.97|5511.27|5512.22|5511.52|5511.97|5511.27|28
1725441960000|2024-09-04 09:26:00|5512.09|5511.39|5512.22|5511.52|5512.34|5511.64|5512.09|5511.39|12
1725441970000|2024-09-04 09:26:10|5511.97|5511.27|5512.09|5511.39|5512.09|5511.39|5511.97|5511.27|13
1725441980000|2024-09-04 09:26:20|5512.22|5511.52|5512.47|5511.77|5512.47|5511.77|5511.97|5511.27|8
1725441990000|2024-09-04 09:26:30|5512.72|5512.02|5512.47|5511.77|5512.72|5512.02|5512.47|5511.77|29
1725442000000|2024-09-04 09:26:40|5512.59|5511.89|5511.97|5511.27|5512.59|5511.89|5511.97|5511.27|63
1725442010000|2024-09-04 09:26:50|5512.09|5511.39|5512.09|5511.39|5512.09|5511.39|5512.09|5511.39|15
1725442020000|2024-09-04 09:27:00|5511.97|5511.27|5511.97|5511.27|5512.22|5511.52|5511.97|5511.27|9
1725442030000|2024-09-04 09:27:10|5511.72|5511.02|5511.84|5511.14|5511.84|5511.14|5511.72|5511.02|26
1725442040000|2024-09-04 09:27:20|5511.72|5511.02|5511.84|5511.14|5511.84|5511.14|5511.72|5511.02|16
1725442050000|2024-09-04 09:27:30|5511.97|5511.27|5512.22|5511.52|5512.22|5511.52|5511.97|5511.27|10
1725442060000|2024-09-04 09:27:40|5511.97|5511.27|5511.97|5511.27|5511.97|5511.27|5511.72|5511.02|59
1725442070000|2024-09-04 09:27:50|5511.84|5511.14|5511.97|5511.27|5511.97|5511.27|5511.84|5511.14|10
1725442080000|2024-09-04 09:28:00|5512.09|5511.39|5512.97|5512.27|5512.97|5512.27|5512.09|5511.39|62
1725442090000|2024-09-04 09:28:10|5513.09|5512.39|5512.97|5512.27|5513.22|5512.52|5512.97|5512.27|14
1725442100000|2024-09-04 09:28:20|5512.72|5512.02|5511.72|5511.02|5512.97|5512.27|5511.72|5511.02|132
1725442110000|2024-09-04 09:28:30|5511.59|5510.89|5512.47|5511.77|5512.47|5511.77|5511.59|5510.89|54
1725442120000|2024-09-04 09:28:40|5512.59|5511.89|5512.72|5512.02|5512.97|5512.27|5512.59|5511.89|25
1725442130000|2024-09-04 09:28:50|||||||||3
1725442140000|2024-09-04 09:29:00|5512.59|5511.89|5512.47|5511.77|5512.59|5511.89|5512.47|5511.77|5
1725442150000|2024-09-04 09:29:10|5512.59|5511.89|5512.47|5511.77|5512.72|5512.02|5512.47|5511.77|8
1725442160000|2024-09-04 09:29:20|5512.59|5511.89|5512.47|5511.77|5512.59|5511.89|5512.47|5511.77|7
1725442170000|2024-09-04 09:29:30|5512.22|5511.52|5512.22|5511.52|5512.34|5511.64|5512.09|5511.39|17
1725442180000|2024-09-04 09:29:40|||||||||1
1725442190000|2024-09-04 09:29:50|5512.47|5511.77|5512.22|5511.52|5512.72|5512.02|5512.22|5511.52|17
1725442200000|2024-09-04 09:30:00|5512.09|5511.39|5511.47|5510.77|5512.09|5511.39|5511.47|5510.77|39
1725442210000|2024-09-04 09:30:10|5511.34|5510.64|5511.47|5510.77|5511.47|5510.77|5511.22|5510.52|26
1725442220000|2024-09-04 09:30:20|5511.34|5510.64|5511.47|5510.77|5511.72|5511.02|5511.34|5510.64|47
1725442230000|2024-09-04 09:30:30|5511.22|5510.52|5511.47|5510.77|5511.47|5510.77|5511.22|5510.52|4
1725442240000|2024-09-04 09:30:40|5511.72|5511.02|5511.72|5511.02|5511.72|5511.02|5511.72|5511.02|10
1725442250000|2024-09-04 09:30:50|5511.47|5510.77|5511.34|5510.64|5511.47|5510.77|5511.34|5510.64|5
1725442260000|2024-09-04 09:31:00|5511.47|5510.77|5511.72|5511.02|5511.72|5511.02|5511.47|5510.77|14
1725442270000|2024-09-04 09:31:10|5511.59|5510.89|5511.47|5510.77|5511.59|5510.89|5511.34|5510.64|7
1725442280000|2024-09-04 09:31:20|5511.72|5511.02|5511.72|5511.02|5511.72|5511.02|5511.72|5511.02|7
1725442290000|2024-09-04 09:31:30|5511.47|5510.77|5511.84|5511.14|5511.84|5511.14|5511.47|5510.77|30
1725442300000|2024-09-04 09:31:40|5511.97|5511.27|5511.97|5511.27|5512.09|5511.39|5511.97|5511.27|19
1725442310000|2024-09-04 09:31:50|5512.09|5511.39|5512.22|5511.52|5512.22|5511.52|5511.97|5511.27|5
1725442320000|2024-09-04 09:32:00|5512.47|5511.77|5512.47|5511.77|5512.47|5511.77|5512.47|5511.77|7
1725442330000|2024-09-04 09:32:10|5512.59|5511.89|5512.72|5512.02|5512.72|5512.02|5512.59|5511.89|9
1725442340000|2024-09-04 09:32:20|5512.84|5512.14|5513.47|5512.77|5513.47|5512.77|5512.72|5512.02|26
1725442350000|2024-09-04 09:32:30|5513.72|5513.02|5513.72|5513.02|5513.72|5513.02|5513.72|5513.02|24
1725442360000|2024-09-04 09:32:40|5513.47|5512.77|5513.59|5512.89|5513.72|5513.02|5513.22|5512.52|49
1725442370000|2024-09-04 09:32:50|5513.72|5513.02|5513.72|5513.02|5513.72|5513.02|5513.72|5513.02|1
1725442380000|2024-09-04 09:33:00|5513.84|5513.14|5513.72|5513.02|5513.84|5513.14|5513.72|5513.02|15
1725442390000|2024-09-04 09:33:10|5513.97|5513.27|5513.72|5513.02|5513.97|5513.27|5513.72|5513.02|76
1725442400000|2024-09-04 09:33:20|5513.59|5512.89|5513.22|5512.52|5513.72|5513.02|5513.09|5512.39|20
1725442410000|2024-09-04 09:33:30|5513.09|5512.39|5513.22|5512.52|5513.22|5512.52|5513.09|5512.39|3
1725442420000|2024-09-04 09:33:40|5513.47|5512.77|5513.22|5512.52|5513.47|5512.77|5512.97|5512.27|31
1725442430000|2024-09-04 09:33:50|5513.34|5512.64|5513.47|5512.77|5513.59|5512.89|5513.22|5512.52|42
1725442440000|2024-09-04 09:34:00|||||||||3
1725442450000|2024-09-04 09:34:10|5513.59|5512.89|5513.97|5513.27|5514.09|5513.39|5513.59|5512.89|13
1725442460000|2024-09-04 09:34:20|5514.09|5513.39|5514.22|5513.52|5514.22|5513.52|5514.09|5513.39|3
1725442470000|2024-09-04 09:34:30|5514.34|5513.64|5514.47|5513.77|5514.47|5513.77|5514.34|5513.64|20
1725442480000|2024-09-04 09:34:40|5514.22|5513.52|5514.22|5513.52|5514.22|5513.52|5514.22|5513.52|21
1725442490000|2024-09-04 09:34:50|||||||||4
1725442500000|2024-09-04 09:35:00|5514.09|5513.39|5513.97|5513.27|5514.47|5513.77|5513.97|5513.27|69
1725442510000|2024-09-04 09:35:10|5514.47|5513.77|5514.47|5513.77|5514.72|5514.02|5514.47|5513.77|62
1725442520000|2024-09-04 09:35:20|5514.34|5513.64|5514.34|5513.64|5514.47|5513.77|5514.34|5513.64|4
1725442530000|2024-09-04 09:35:30|5514.47|5513.77|5514.22|5513.52|5514.47|5513.77|5514.22|5513.52|29
1725442540000|2024-09-04 09:35:40|5513.97|5513.27|5513.97|5513.27|5513.97|5513.27|5513.59|5512.89|18
1725442550000|2024-09-04 09:35:50|5514.09|5513.39|5514.22|5513.52|5514.34|5513.64|5514.09|5513.39|12
1725442560000|2024-09-04 09:36:00|5513.97|5513.27|5513.97|5513.27|5513.97|5513.27|5513.97|5513.27|5
1725442570000|2024-09-04 09:36:10|5514.09|5513.39|5514.22|5513.52|5514.47|5513.77|5514.09|5513.39|17
1725442580000|2024-09-04 09:36:20|5514.34|5513.64|5514.47|5513.77|5514.47|5513.77|5514.34|5513.64|6
1725442590000|2024-09-04 09:36:30|5514.22|5513.52|5514.47|5513.77|5514.72|5514.02|5514.22|5513.52|23
1725442600000|2024-09-04 09:36:40|5514.72|5514.02|5514.47|5513.77|5514.72|5514.02|5514.47|5513.77|42
1725442610000|2024-09-04 09:36:50|||||||||2
1725442620000|2024-09-04 09:37:00|5514.22|5513.52|5514.72|5514.02|5514.97|5514.27|5514.22|5513.52|51
1725442630000|2024-09-04 09:37:10|5514.97|5514.27|5514.97|5514.27|5514.97|5514.27|5514.97|5514.27|87
1725442640000|2024-09-04 09:37:20|5514.84|5514.14|5514.47|5513.77|5514.84|5514.14|5514.47|5513.77|41
1725442650000|2024-09-04 09:37:30|5514.97|5514.27|5515.22|5514.52|5515.22|5514.52|5514.97|5514.27|63
1725442660000|2024-09-04 09:37:40|5515.34|5514.64|5515.47|5514.77|5515.72|5515.02|5515.34|5514.64|41
1725442670000|2024-09-04 09:37:50|5515.34|5514.64|5515.47|5514.77|5515.47|5514.77|5515.34|5514.64|5
1725442680000|2024-09-04 09:38:00|5515.72|5515.02|5515.47|5514.77|5515.72|5515.02|5515.47|5514.77|17
1725442690000|2024-09-04 09:38:10|5515.34|5514.64|5515.22|5514.52|5515.34|5514.64|5515.22|5514.52|5
1725442700000|2024-09-04 09:38:20|5515.34|5514.64|5515.47|5514.77|5515.47|5514.77|5515.22|5514.52|22
1725442710000|2024-09-04 09:38:30|5515.22|5514.52|5515.22|5514.52|5515.22|5514.52|5515.22|5514.52|13
1725442720000|2024-09-04 09:38:40|5514.97|5514.27|5514.97|5514.27|5514.97|5514.27|5514.97|5514.27|26
1725442730000|2024-09-04 09:38:50|5514.84|5514.14|5514.97|5514.27|5514.97|5514.27|5514.72|5514.02|16
1725442740000|2024-09-04 09:39:00|5515.09|5514.39|5515.22|5514.52|5515.22|5514.52|5515.09|5514.39|17
1725442750000|2024-09-04 09:39:10|5515.47|5514.77|5515.72|5515.02|5515.72|5515.02|5515.47|5514.77|53
1725442760000|2024-09-04 09:39:20|5515.84|5515.14|5516.22|5515.52|5516.22|5515.52|5515.72|5515.02|60
1725442770000|2024-09-04 09:39:30|5516.09|5515.39|5516.22|5515.52|5516.22|5515.52|5515.97|5515.27|26
1725442780000|2024-09-04 09:39:40|5515.97|5515.27|5516.22|5515.52|5516.22|5515.52|5515.97|5515.27|45
1725442790000|2024-09-04 09:39:50|5516.34|5515.64|5515.97|5515.27|5516.34|5515.64|5515.97|5515.27|67
1725442800000|2024-09-04 09:40:00|5516.09|5515.39|5515.97|5515.27|5516.22|5515.52|5515.97|5515.27|51
1725442810000|2024-09-04 09:40:10|5516.09|5515.39|5516.22|5515.52|5516.22|5515.52|5516.09|5515.39|13
1725442820000|2024-09-04 09:40:20|5515.97|5515.27|5516.22|5515.52|5516.22|5515.52|5515.97|5515.27|18
1725442830000|2024-09-04 09:40:30|5516.09|5515.39|5516.47|5515.77|5516.47|5515.77|5515.97|5515.27|23
1725442840000|2024-09-04 09:40:40|5516.72|5516.02|5516.47|5515.77|5516.72|5516.02|5516.47|5515.77|41
1725442850000|2024-09-04 09:40:50|5516.59|5515.89|5516.72|5516.02|5516.72|5516.02|5516.47|5515.77|35
1725442860000|2024-09-04 09:41:00|||||||||3
1725442870000|2024-09-04 09:41:10|5516.47|5515.77|5516.47|5515.77|5516.72|5516.02|5516.47|5515.77|17
1725442880000|2024-09-04 09:41:20|5516.22|5515.52|5516.47|5515.77|5516.47|5515.77|5516.22|5515.52|19
1725442890000|2024-09-04 09:41:30|5516.34|5515.64|5516.47|5515.77|5516.47|5515.77|5516.22|5515.52|16
1725442900000|2024-09-04 09:41:40|5516.72|5516.02|5516.72|5516.02|5516.97|5516.27|5516.72|5516.02|30
1725442910000|2024-09-04 09:41:50|5516.84|5516.14|5516.72|5516.02|5516.97|5516.27|5516.72|5516.02|22
1725442920000|2024-09-04 09:42:00|5516.84|5516.14|5516.72|5516.02|5516.97|5516.27|5516.47|5515.77|29
1725442930000|2024-09-04 09:42:10|5516.59|5515.89|5516.72|5516.02|5516.72|5516.02|5516.47|5515.77|23
1725442940000|2024-09-04 09:42:20|5516.59|5515.89|5516.22|5515.52|5516.72|5516.02|5516.22|5515.52|22
1725442950000|2024-09-04 09:42:30|5515.97|5515.27|5516.22|5515.52|5516.22|5515.52|5515.97|5515.27|18
1725442960000|2024-09-04 09:42:40|5516.34|5515.64|5516.22|5515.52|5516.34|5515.64|5516.22|5515.52|2
1725442970000|2024-09-04 09:42:50|5516.09|5515.39|5515.97|5515.27|5516.09|5515.39|5515.97|5515.27|15
1725442980000|2024-09-04 09:43:00|5516.09|5515.39|5516.22|5515.52|5516.22|5515.52|5515.97|5515.27|97
1725442990000|2024-09-04 09:43:10|5516.09|5515.39|5515.97|5515.27|5516.09|5515.39|5515.97|5515.27|11
1725443000000|2024-09-04 09:43:20|5516.22|5515.52|5516.47|5515.77|5516.47|5515.77|5516.22|5515.52|26
1725443010000|2024-09-04 09:43:30|5516.59|5515.89|5516.84|5516.14|5516.97|5516.27|5516.47|5515.77|21
1725443020000|2024-09-04 09:43:40|5516.97|5516.27|5516.72|5516.02|5516.97|5516.27|5516.72|5516.02|66
1725443040000|2024-09-04 09:44:00|5516.59|5515.89|5516.47|5515.77|5516.72|5516.02|5516.47|5515.77|28
1725443050000|2024-09-04 09:44:10|||||||||8
1725443060000|2024-09-04 09:44:20|5516.22|5515.52|5516.22|5515.52|5516.47|5515.77|5516.09|5515.39|15
1725443070000|2024-09-04 09:44:30|5516.09|5515.39|5516.22|5515.52|5516.22|5515.52|5516.09|5515.39|0
1725443080000|2024-09-04 09:44:40|5516.34|5515.64|5515.97|5515.27|5516.34|5515.64|5515.97|5515.27|39
1725443090000|2024-09-04 09:44:50|5516.09|5515.39|5515.97|5515.27|5516.22|5515.52|5515.97|5515.27|9
1725443100000|2024-09-04 09:45:00|5515.72|5515.02|5517.47|5516.77|5517.47|5516.77|5515.72|5515.02|466
1725443110000|2024-09-04 09:45:10|5517.59|5516.89|5517.22|5516.52|5517.72|5517.02|5517.22|5516.52|56
1725443120000|2024-09-04 09:45:20|||||||||11
1725443130000|2024-09-04 09:45:30|5517.34|5516.64|5517.34|5516.64|5517.47|5516.77|5517.22|5516.52|44
1725443140000|2024-09-04 09:45:40|5517.47|5516.77|5517.72|5517.02|5517.72|5517.02|5517.47|5516.77|16
1725443150000|2024-09-04 09:45:50|5517.59|5516.89|5517.47|5516.77|5517.59|5516.89|5517.47|5516.77|62
1725443160000|2024-09-04 09:46:00|5517.59|5516.89|5517.72|5517.02|5517.84|5517.14|5517.47|5516.77|14
1725443170000|2024-09-04 09:46:10|||||||||10
1725443180000|2024-09-04 09:46:20|5517.84|5517.14|5517.47|5516.77|5518.47|5517.77|5517.47|5516.77|208
1725443190000|2024-09-04 09:46:30|5517.22|5516.52|5517.47|5516.77|5517.47|5516.77|5517.09|5516.39|80
1725443200000|2024-09-04 09:46:40|5517.22|5516.52|5516.72|5516.02|5517.22|5516.52|5516.72|5516.02|88
1725443210000|2024-09-04 09:46:50|5516.97|5516.27|5516.22|5515.52|5516.97|5516.27|5516.09|5515.39|139
1725443220000|2024-09-04 09:47:00|5516.47|5515.77|5516.97|5516.27|5516.97|5516.27|5516.47|5515.77|74
1725443230000|2024-09-04 09:47:10|5516.72|5516.02|5516.47|5515.77|5516.72|5516.02|5516.47|5515.77|49
1725443240000|2024-09-04 09:47:20|5516.34|5515.64|5516.47|5515.77|5516.47|5515.77|5516.22|5515.52|22
1725443250000|2024-09-04 09:47:30|5516.72|5516.02|5516.72|5516.02|5516.72|5516.02|5516.72|5516.02|10
1725443260000|2024-09-04 09:47:40|5516.47|5515.77|5516.47|5515.77|5516.59|5515.89|5516.22|5515.52|27
1725443270000|2024-09-04 09:47:50|5516.34|5515.64|5516.22|5515.52|5516.47|5515.77|5516.22|5515.52|87
1725443280000|2024-09-04 09:48:00|5516.34|5515.64|5515.22|5514.52|5516.34|5515.64|5515.22|5514.52|116
1725443290000|2024-09-04 09:48:10|5515.47|5514.77|5515.22|5514.52|5515.59|5514.89|5515.22|5514.52|50
1725443300000|2024-09-04 09:48:20|5515.09|5514.39|5514.97|5514.27|5515.22|5514.52|5514.97|5514.27|25
1725443310000|2024-09-04 09:48:30|5515.09|5514.39|5515.97|5515.27|5515.97|5515.27|5514.97|5514.27|46
1725443320000|2024-09-04 09:48:40|5516.09|5515.39|5515.97|5515.27|5516.09|5515.39|5515.97|5515.27|8
1725443330000|2024-09-04 09:48:50|5516.09|5515.39|5515.97|5515.27|5516.09|5515.39|5515.97|5515.27|1
1725443340000|2024-09-04 09:49:00|5515.72|5515.02|5515.22|5514.52|5515.97|5515.27|5514.97|5514.27|118
1725443350000|2024-09-04 09:49:10|5515.34|5514.64|5515.22|5514.52|5515.34|5514.64|5515.09|5514.39|20
1725443360000|2024-09-04 09:49:20|5514.97|5514.27|5514.97|5514.27|5514.97|5514.27|5514.72|5514.02|32
1725443370000|2024-09-04 09:49:30|5514.84|5514.14|5514.97|5514.27|5514.97|5514.27|5514.72|5514.02|80
1725443380000|2024-09-04 09:49:40|||||||||3
1725443390000|2024-09-04 09:49:50|5514.84|5514.14|5514.72|5514.02|5514.97|5514.27|5514.72|5514.02|37
1725443400000|2024-09-04 09:50:00|5514.84|5514.14|5514.97|5514.27|5515.22|5514.52|5514.84|5514.14|56
1725443410000|2024-09-04 09:50:10|5514.84|5514.14|5514.47|5513.77|5514.97|5514.27|5514.47|5513.77|18
1725443420000|2024-09-04 09:50:20|5514.72|5514.02|5513.72|5513.02|5514.72|5514.02|5513.47|5512.77|121
1725443430000|2024-09-04 09:50:30|5513.84|5513.14|5513.47|5512.77|5513.84|5513.14|5513.47|5512.77|19
1725443440000|2024-09-04 09:50:40|5513.59|5512.89|5513.47|5512.77|5513.72|5513.02|5513.22|5512.52|149
1725443450000|2024-09-04 09:50:50|5513.34|5512.64|5513.34|5512.64|5513.72|5513.02|5513.22|5512.52|126
1725443460000|2024-09-04 09:51:00|5512.97|5512.27|5512.72|5512.02|5512.97|5512.27|5512.72|5512.02|103
1725443470000|2024-09-04 09:51:10|5512.97|5512.27|5512.97|5512.27|5512.97|5512.27|5512.97|5512.27|23
1725443480000|2024-09-04 09:51:20|5513.09|5512.39|5512.97|5512.27|5513.09|5512.39|5512.97|5512.27|19
1725443490000|2024-09-04 09:51:30|5512.72|5512.02|5512.72|5512.02|5512.72|5512.02|5512.72|5512.02|28
1725443500000|2024-09-04 09:51:40|5512.47|5511.77|5512.72|5512.02|5512.72|5512.02|5512.47|5511.77|44
1725443510000|2024-09-04 09:51:50|5512.59|5511.89|5512.34|5511.64|5512.59|5511.89|5512.22|5511.52|29
1725443520000|2024-09-04 09:52:00|5512.47|5511.77|5512.34|5511.64|5512.47|5511.77|5512.22|5511.52|52
1725443530000|2024-09-04 09:52:10|5512.22|5511.52|5511.72|5511.02|5512.22|5511.52|5511.72|5511.02|26
1725443540000|2024-09-04 09:52:20|5511.22|5510.52|5510.47|5509.77|5511.22|5510.52|5510.47|5509.77|262
1725443550000|2024-09-04 09:52:30|5510.72|5510.02|5510.97|5510.27|5511.47|5510.77|5510.72|5510.02|94
1725443560000|2024-09-04 09:52:40|5510.72|5510.02|5510.72|5510.02|5510.72|5510.02|5510.72|5510.02|19
1725443570000|2024-09-04 09:52:50|5510.84|5510.14|5510.72|5510.02|5510.97|5510.27|5510.72|5510.02|6
1725443580000|2024-09-04 09:53:00|5510.22|5509.52|5510.47|5509.77|5510.47|5509.77|5510.22|5509.52|63
1725443590000|2024-09-04 09:53:10|5510.59|5509.89|5510.72|5510.02|5510.72|5510.02|5510.47|5509.77|67
1725443600000|2024-09-04 09:53:20|5510.84|5510.14|5510.97|5510.27|5511.22|5510.52|5510.72|5510.02|45
1725443610000|2024-09-04 09:53:30|5511.09|5510.39|5511.22|5510.52|5511.22|5510.52|5510.97|5510.27|38
1725443620000|2024-09-04 09:53:40|5511.09|5510.39|5511.47|5510.77|5511.47|5510.77|5510.97|5510.27|31
1725443630000|2024-09-04 09:53:50|5511.34|5510.64|5511.97|5511.27|5511.97|5511.27|5511.22|5510.52|52
1725443640000|2024-09-04 09:54:00|5511.84|5511.14|5511.47|5510.77|5511.84|5511.14|5511.47|5510.77|11
1725443650000|2024-09-04 09:54:10|5511.22|5510.52|5511.47|5510.77|5511.47|5510.77|5511.22|5510.52|25
1725443660000|2024-09-04 09:54:20|5511.72|5511.02|5511.22|5510.52|5511.72|5511.02|5511.22|5510.52|16
1725443670000|2024-09-04 09:54:30|5510.97|5510.27|5511.22|5510.52|5511.22|5510.52|5510.84|5510.14|29
1725443680000|2024-09-04 09:54:40|5511.09|5510.39|5511.22|5510.52|5511.59|5510.89|5511.09|5510.39|46
1725443690000|2024-09-04 09:54:50|5511.34|5510.64|5511.47|5510.77|5511.59|5510.89|5511.22|5510.52|29
1725443700000|2024-09-04 09:55:00|5511.97|5511.27|5512.22|5511.52|5512.22|5511.52|5511.72|5511.02|42
1725443710000|2024-09-04 09:55:10|5511.97|5511.27|5512.22|5511.52|5512.22|5511.52|5511.97|5511.27|24
1725443720000|2024-09-04 09:55:20|5512.47|5511.77|5512.09|5511.39|5512.47|5511.77|5512.09|5511.39|27
1725443730000|2024-09-04 09:55:30|5512.22|5511.52|5512.22|5511.52|5512.47|5511.77|5512.22|5511.52|14
1725443740000|2024-09-04 09:55:40|5512.47|5511.77|5512.47|5511.77|5512.47|5511.77|5512.47|5511.77|7
1725443750000|2024-09-04 09:55:50|||||||||2
1725443760000|2024-09-04 09:56:00|5512.34|5511.64|5512.47|5511.77|5512.47|5511.77|5512.22|5511.52|19
1725443770000|2024-09-04 09:56:10|5512.34|5511.64|5512.47|5511.77|5512.47|5511.77|5512.34|5511.64|2
1725443780000|2024-09-04 09:56:20|5512.72|5512.02|5512.72|5512.02|5512.84|5512.14|5512.72|5512.02|12
1725443790000|2024-09-04 09:56:30|5512.97|5512.27|5512.97|5512.27|5512.97|5512.27|5512.72|5512.02|75
1725443800000|2024-09-04 09:56:40|5512.84|5512.14|5512.72|5512.02|5512.97|5512.27|5512.72|5512.02|11
1725443810000|2024-09-04 09:56:50|5512.84|5512.14|5512.97|5512.27|5512.97|5512.27|5512.72|5512.02|14
1725443820000|2024-09-04 09:57:00|||||||||4
1725443830000|2024-09-04 09:57:10|5513.09|5512.39|5513.22|5512.52|5513.22|5512.52|5513.09|5512.39|14
1725443840000|2024-09-04 09:57:20|5512.97|5512.27|5513.22|5512.52|5513.22|5512.52|5512.97|5512.27|11
1725443850000|2024-09-04 09:57:30|5513.72|5513.02|5513.72|5513.02|5513.72|5513.02|5513.72|5513.02|18
1725443860000|2024-09-04 09:57:40|5513.47|5512.77|5513.47|5512.77|5513.47|5512.77|5513.47|5512.77|10
1725443870000|2024-09-04 09:57:50|||||||||3
1725443880000|2024-09-04 09:58:00|5513.72|5513.02|5513.47|5512.77|5513.72|5513.02|5513.47|5512.77|18
1725443890000|2024-09-04 09:58:10|5513.59|5512.89|5513.47|5512.77|5513.72|5513.02|5513.47|5512.77|9
1725443900000|2024-09-04 09:58:20|5513.59|5512.89|5513.97|5513.27|5513.97|5513.27|5513.59|5512.89|11
1725443910000|2024-09-04 09:58:30|5513.84|5513.14|5513.97|5513.27|5513.97|5513.27|5513.84|5513.14|29
1725443920000|2024-09-04 09:58:40|5513.72|5513.02|5513.97|5513.27|5513.97|5513.27|5513.72|5513.02|13
1725443930000|2024-09-04 09:58:50|5514.22|5513.52|5514.22|5513.52|5514.22|5513.52|5514.22|5513.52|13
1725443940000|2024-09-04 09:59:00|5514.34|5513.64|5514.47|5513.77|5514.47|5513.77|5514.34|5513.64|18
1725443950000|2024-09-04 09:59:10|5514.72|5514.02|5514.97|5514.27|5515.22|5514.52|5514.72|5514.02|117
1725443960000|2024-09-04 09:59:20|5515.22|5514.52|5514.22|5513.52|5515.22|5514.52|5514.22|5513.52|83
1725443970000|2024-09-04 09:59:30|5514.09|5513.39|5513.72|5513.02|5514.22|5513.52|5513.72|5513.02|25
1725443980000|2024-09-04 09:59:40|||||||||3
1725443990000|2024-09-04 09:59:50|5513.59|5512.89|5513.97|5513.27|5513.97|5513.27|5513.47|5512.77|49
1725444000000|2024-09-04 10:00:00|5514.22|5513.52|5514.72|5514.02|5514.97|5514.27|5514.22|5513.52|79
1725444010000|2024-09-04 10:00:10|5514.84|5514.14|5514.84|5514.14|5514.84|5514.14|5514.84|5514.14|24
1725444020000|2024-09-04 10:00:20|5514.97|5514.27|5514.72|5514.02|5514.97|5514.27|5514.59|5513.89|64
1725444030000|2024-09-04 10:00:30|5514.47|5513.77|5514.72|5514.02|5514.72|5514.02|5514.47|5513.77|28
1725444040000|2024-09-04 10:00:40|5514.84|5514.14|5514.97|5514.27|5514.97|5514.27|5514.84|5514.14|2
1725444050000|2024-09-04 10:00:50|5515.09|5514.39|5514.72|5514.02|5515.22|5514.52|5514.72|5514.02|57
1725444060000|2024-09-04 10:01:00|5514.59|5513.89|5514.72|5514.02|5514.72|5514.02|5514.59|5513.89|16
1725444070000|2024-09-04 10:01:10|5514.97|5514.27|5515.22|5514.52|5515.22|5514.52|5514.97|5514.27|11
1725444080000|2024-09-04 10:01:20|||||||||2
1725444090000|2024-09-04 10:01:30|5515.34|5514.64|5515.47|5514.77|5515.72|5515.02|5515.34|5514.64|90
1725444100000|2024-09-04 10:01:40|5515.72|5515.02|5515.59|5514.89|5515.72|5515.02|5515.47|5514.77|53
1725444110000|2024-09-04 10:01:50|5515.72|5515.02|5514.97|5514.27|5515.72|5515.02|5514.97|5514.27|60
1725444120000|2024-09-04 10:02:00|5515.09|5514.39|5514.72|5514.02|5515.22|5514.52|5514.72|5514.02|68
1725444130000|2024-09-04 10:02:10|5514.97|5514.27|5514.97|5514.27|5515.22|5514.52|5514.97|5514.27|27
1725444140000|2024-09-04 10:02:20|5514.72|5514.02|5514.72|5514.02|5514.97|5514.27|5514.72|5514.02|22
1725444150000|2024-09-04 10:02:30|5514.84|5514.14|5514.47|5513.77|5515.22|5514.52|5514.47|5513.77|80
1725444160000|2024-09-04 10:02:40|5514.59|5513.89|5514.34|5513.64|5514.72|5514.02|5514.22|5513.52|20
1725444170000|2024-09-04 10:02:50|5514.47|5513.77|5514.47|5513.77|5514.47|5513.77|5514.22|5513.52|23
1725444180000|2024-09-04 10:03:00|5514.72|5514.02|5514.72|5514.02|5514.72|5514.02|5514.72|5514.02|21
1725444190000|2024-09-04 10:03:10|5514.47|5513.77|5514.47|5513.77|5514.47|5513.77|5514.47|5513.77|26
1725444200000|2024-09-04 10:03:20|5514.22|5513.52|5514.22|5513.52|5514.22|5513.52|5514.22|5513.52|20
1725444210000|2024-09-04 10:03:30|5513.97|5513.27|5514.22|5513.52|5514.22|5513.52|5513.97|5513.27|16
1725444220000|2024-09-04 10:03:40|5513.97|5513.27|5513.97|5513.27|5513.97|5513.27|5513.97|5513.27|18
1725444230000|2024-09-04 10:03:50|5513.47|5512.77|5513.72|5513.02|5513.72|5513.02|5513.47|5512.77|45
1725444240000|2024-09-04 10:04:00|5514.22|5513.52|5514.22|5513.52|5514.47|5513.77|5514.22|5513.52|37
1725444250000|2024-09-04 10:04:10|5513.97|5513.27|5513.72|5513.02|5513.97|5513.27|5513.72|5513.02|25
1725444260000|2024-09-04 10:04:20|5513.59|5512.89|5512.97|5512.27|5513.72|5513.02|5512.97|5512.27|21
1725444270000|2024-09-04 10:04:30|5513.09|5512.39|5512.97|5512.27|5513.22|5512.52|5512.97|5512.27|32
1725444280000|2024-09-04 10:04:40|5512.72|5512.02|5512.22|5511.52|5512.72|5512.02|5512.22|5511.52|123
1725444290000|2024-09-04 10:04:50|5512.34|5511.64|5512.97|5512.27|5512.97|5512.27|5512.34|5511.64|64
1725444300000|2024-09-04 10:05:00|5513.22|5512.52|5512.47|5511.77|5513.22|5512.52|5512.47|5511.77|53
1725444310000|2024-09-04 10:05:10|5512.72|5512.02|5512.47|5511.77|5512.84|5512.14|5512.47|5511.77|29
1725444320000|2024-09-04 10:05:20|5512.72|5512.02|5512.97|5512.27|5512.97|5512.27|5512.72|5512.02|7
1725444330000|2024-09-04 10:05:30|5513.09|5512.39|5513.22|5512.52|5513.22|5512.52|5512.97|5512.27|11
1725444340000|2024-09-04 10:05:40|5513.47|5512.77|5513.72|5513.02|5513.72|5513.02|5513.47|5512.77|8
1725444350000|2024-09-04 10:05:50|5513.84|5513.14|5513.22|5512.52|5513.84|5513.14|5513.22|5512.52|72
1725444360000|2024-09-04 10:06:00|5513.34|5512.64|5513.22|5512.52|5513.47|5512.77|5513.22|5512.52|10
1725444370000|2024-09-04 10:06:10|5512.97|5512.27|5512.97|5512.27|5512.97|5512.27|5512.84|5512.14|10
1725444380000|2024-09-04 10:06:20|5512.84|5512.14|5512.72|5512.02|5512.97|5512.27|5512.72|5512.02|17
1725444390000|2024-09-04 10:06:30|5512.84|5512.14|5512.97|5512.27|5512.97|5512.27|5512.84|5512.14|13
1725444400000|2024-09-04 10:06:40|5512.84|5512.14|5512.72|5512.02|5512.84|5512.14|5512.72|5512.02|8
1725444410000|2024-09-04 10:06:50|5512.59|5511.89|5512.47|5511.77|5512.59|5511.89|5512.47|5511.77|13
1725444420000|2024-09-04 10:07:00|5512.34|5511.64|5512.47|5511.77|5512.47|5511.77|5512.34|5511.64|16
1725444430000|2024-09-04 10:07:10|5512.34|5511.64|5512.47|5511.77|5512.47|5511.77|5512.34|5511.64|30
1725444440000|2024-09-04 10:07:20|5512.34|5511.64|5511.97|5511.27|5512.34|5511.64|5511.97|5511.27|14
1725444450000|2024-09-04 10:07:30|5512.09|5511.39|5511.97|5511.27|5512.09|5511.39|5511.97|5511.27|6
1725444460000|2024-09-04 10:07:40|5511.84|5511.14|5511.84|5511.14|5511.84|5511.14|5511.84|5511.14|14
1725444470000|2024-09-04 10:07:50|5511.97|5511.27|5511.84|5511.14|5511.97|5511.27|5511.84|5511.14|17
1725444480000|2024-09-04 10:08:00|5511.72|5511.02|5511.84|5511.14|5511.84|5511.14|5511.72|5511.02|45
1725444490000|2024-09-04 10:08:10|5511.72|5511.02|5511.47|5510.77|5511.72|5511.02|5511.47|5510.77|8
1725444500000|2024-09-04 10:08:20|5511.72|5511.02|5511.47|5510.77|5511.97|5511.27|5511.47|5510.77|75
1725444510000|2024-09-04 10:08:30|5511.59|5510.89|5511.72|5511.02|5511.72|5511.02|5511.59|5510.89|61
1725444520000|2024-09-04 10:08:40|5511.47|5510.77|5511.47|5510.77|5511.47|5510.77|5511.47|5510.77|5
1725444530000|2024-09-04 10:08:50|5511.22|5510.52|5510.97|5510.27|5511.22|5510.52|5510.97|5510.27|37
1725444540000|2024-09-04 10:09:00|5511.09|5510.39|5511.22|5510.52|5511.22|5510.52|5511.09|5510.39|60
1725444550000|2024-09-04 10:09:10|5511.34|5510.64|5510.97|5510.27|5511.47|5510.77|5510.97|5510.27|41
1725444560000|2024-09-04 10:09:20|5511.09|5510.39|5511.22|5510.52|5511.22|5510.52|5511.09|5510.39|2
1725444570000|2024-09-04 10:09:30|5511.34|5510.64|5511.22|5510.52|5511.47|5510.77|5511.22|5510.52|28
1725444580000|2024-09-04 10:09:40|5510.84|5510.14|5511.47|5510.77|5511.47|5510.77|5510.84|5510.14|86
1725444590000|2024-09-04 10:09:50|5511.22|5510.52|5511.22|5510.52|5511.22|5510.52|5511.22|5510.52|13
1725444600000|2024-09-04 10:10:00|5511.09|5510.39|5510.97|5510.27|5511.22|5510.52|5510.97|5510.27|7
1725444610000|2024-09-04 10:10:10|5511.09|5510.39|5511.22|5510.52|5511.22|5510.52|5510.97|5510.27|35
1725444620000|2024-09-04 10:10:20|5511.09|5510.39|5510.97|5510.27|5511.22|5510.52|5510.97|5510.27|9
1725444630000|2024-09-04 10:10:30|5511.09|5510.39|5510.72|5510.02|5511.22|5510.52|5510.72|5510.02|33
1725444640000|2024-09-04 10:10:40|5510.84|5510.14|5510.97|5510.27|5510.97|5510.27|5510.84|5510.14|16
1725444650000|2024-09-04 10:10:50|||||||||1
1725444660000|2024-09-04 10:11:00|5510.84|5510.14|5511.22|5510.52|5511.47|5510.77|5510.72|5510.02|57
1725444670000|2024-09-04 10:11:10|5511.34|5510.64|5510.72|5510.02|5511.34|5510.64|5510.72|5510.02|6
1725444680000|2024-09-04 10:11:20|5510.84|5510.14|5510.72|5510.02|5510.97|5510.27|5510.72|5510.02|10
1725444690000|2024-09-04 10:11:30|||||||||3
1725444700000|2024-09-04 10:11:40|5510.84|5510.14|5510.72|5510.02|5510.97|5510.27|5510.72|5510.02|31
1725444710000|2024-09-04 10:11:50|5510.47|5509.77|5510.47|5509.77|5510.59|5509.89|5510.47|5509.77|78
1725444720000|2024-09-04 10:12:00|5510.34|5509.64|5510.22|5509.52|5510.47|5509.77|5510.22|5509.52|70
1725444730000|2024-09-04 10:12:10|5509.97|5509.27|5509.97|5509.27|5509.97|5509.27|5509.72|5509.02|83
1725444740000|2024-09-04 10:12:20|5509.84|5509.14|5509.72|5509.02|5509.84|5509.14|5509.72|5509.02|33
1725444750000|2024-09-04 10:12:30|||||||||9
1725444760000|2024-09-04 10:12:40|5509.97|5509.27|5509.97|5509.27|5510.22|5509.52|5509.97|5509.27|65
1725444770000|2024-09-04 10:12:50|5509.47|5508.77|5509.72|5509.02|5509.72|5509.02|5509.47|5508.77|140
1725444780000|2024-09-04 10:13:00|5509.47|5508.77|5509.72|5509.02|5509.84|5509.14|5509.47|5508.77|47
1725444790000|2024-09-04 10:13:10|||||||||14
1725444800000|2024-09-04 10:13:20|5509.84|5509.14|5509.97|5509.27|5509.97|5509.27|5509.84|5509.14|24
1725444810000|2024-09-04 10:13:30|5509.84|5509.14|5509.47|5508.77|5509.84|5509.14|5509.47|5508.77|23
1725444820000|2024-09-04 10:13:40|5509.22|5508.52|5509.47|5508.77|5509.47|5508.77|5509.22|5508.52|130
1725444830000|2024-09-04 10:13:50|5509.59|5508.89|5509.59|5508.89|5509.72|5509.02|5509.47|5508.77|31
1725444840000|2024-09-04 10:14:00|5509.47|5508.77|5509.47|5508.77|5509.59|5508.89|5509.47|5508.77|48
1725444850000|2024-09-04 10:14:10|5509.22|5508.52|5509.47|5508.77|5509.47|5508.77|5509.22|5508.52|61
1725444860000|2024-09-04 10:14:20|5509.22|5508.52|5509.22|5508.52|5509.22|5508.52|5509.22|5508.52|27
1725444870000|2024-09-04 10:14:30|5508.97|5508.27|5508.97|5508.27|5508.97|5508.27|5508.97|5508.27|175
1725444880000|2024-09-04 10:14:40|5508.84|5508.14|5508.72|5508.02|5508.84|5508.14|5508.72|5508.02|91
1725444890000|2024-09-04 10:14:50|5508.47|5507.77|5508.47|5507.77|5508.47|5507.77|5508.47|5507.77|223
1725444900000|2024-09-04 10:15:00|5508.72|5508.02|5508.47|5507.77|5508.72|5508.02|5508.22|5507.52|368
1725444910000|2024-09-04 10:15:10|||||||||33
1725444920000|2024-09-04 10:15:20|5508.34|5507.64|5508.22|5507.52|5508.34|5507.64|5508.22|5507.52|33
1725444930000|2024-09-04 10:15:30|5508.47|5507.77|5508.22|5507.52|5508.47|5507.77|5508.22|5507.52|50
1725444940000|2024-09-04 10:15:40|||||||||25
1725444950000|2024-09-04 10:15:50|||||||||29
1725444960000|2024-09-04 10:16:00|5508.34|5507.64|5508.47|5507.77|5508.47|5507.77|5508.34|5507.64|88
1725444970000|2024-09-04 10:16:10|5508.22|5507.52|5508.22|5507.52|5508.22|5507.52|5508.22|5507.52|62
1725444980000|2024-09-04 10:16:20|||||||||22
1725444990000|2024-09-04 10:16:30|5508.34|5507.64|5508.47|5507.77|5508.72|5508.02|5508.22|5507.52|94
1725445000000|2024-09-04 10:16:40|5508.59|5507.89|5508.72|5508.02|5508.72|5508.02|5508.59|5507.89|20
1725445010000|2024-09-04 10:16:50|5508.47|5507.77|5508.22|5507.52|5508.47|5507.77|5508.22|5507.52|13
1725445020000|2024-09-04 10:17:00|5508.47|5507.77|5508.22|5507.52|5508.47|5507.77|5508.22|5507.52|47
1725445030000|2024-09-04 10:17:10|5508.34|5507.64|5508.47|5507.77|5508.59|5507.89|5508.34|5507.64|116
1725445040000|2024-09-04 10:17:20|5508.34|5507.64|5508.34|5507.64|5508.47|5507.77|5508.22|5507.52|154
1725445050000|2024-09-04 10:17:30|5508.47|5507.77|5507.97|5507.27|5508.47|5507.77|5507.97|5507.27|120
1725445060000|2024-09-04 10:17:40|5507.72|5507.02|5507.72|5507.02|5507.72|5507.02|5507.22|5506.52|613
1725445070000|2024-09-04 10:17:50|5507.47|5506.77|5507.47|5506.77|5507.47|5506.77|5507.22|5506.52|201
1725445080000|2024-09-04 10:18:00|5507.34|5506.64|5507.47|5506.77|5507.47|5506.77|5507.22|5506.52|131
1725445090000|2024-09-04 10:18:10|5507.72|5507.02|5507.47|5506.77|5507.72|5507.02|5507.47|5506.77|113
1725445100000|2024-09-04 10:18:20|5507.22|5506.52|5507.22|5506.52|5507.34|5506.64|5507.22|5506.52|59
1725445110000|2024-09-04 10:18:30|5507.47|5506.77|5507.22|5506.52|5507.47|5506.77|5507.22|5506.52|35
1725445120000|2024-09-04 10:18:40|5507.47|5506.77|5507.47|5506.77|5507.72|5507.02|5507.47|5506.77|35
1725445130000|2024-09-04 10:18:50|5507.72|5507.02|5507.72|5507.02|5507.97|5507.27|5507.72|5507.02|36
1725445140000|2024-09-04 10:19:00|5507.59|5506.89|5507.97|5507.27|5508.22|5507.52|5507.47|5506.77|61
1725445150000|2024-09-04 10:19:10|5508.22|5507.52|5508.47|5507.77|5508.47|5507.77|5508.22|5507.52|76
1725445160000|2024-09-04 10:19:20|5508.72|5508.02|5508.72|5508.02|5508.72|5508.02|5508.72|5508.02|40
1725445170000|2024-09-04 10:19:30|5508.84|5508.14|5508.22|5507.52|5508.97|5508.27|5508.22|5507.52|83
1725445180000|2024-09-04 10:19:40|5507.97|5507.27|5507.97|5507.27|5508.22|5507.52|5507.97|5507.27|51
1725445190000|2024-09-04 10:19:50|5508.09|5507.39|5508.47|5507.77|5508.47|5507.77|5508.09|5507.39|29
1725445200000|2024-09-04 10:20:00|5508.59|5507.89|5507.97|5507.27|5508.72|5508.02|5507.72|5507.02|125
1725445210000|2024-09-04 10:20:10|5508.22|5507.52|5508.22|5507.52|5508.34|5507.64|5507.97|5507.27|117
1725445220000|2024-09-04 10:20:20|5508.47|5507.77|5508.22|5507.52|5508.47|5507.77|5508.22|5507.52|45
1725445230000|2024-09-04 10:20:30|5508.09|5507.39|5507.97|5507.27|5508.09|5507.39|5507.72|5507.02|56
1725445240000|2024-09-04 10:20:40|5508.09|5507.39|5508.09|5507.39|5508.22|5507.52|5508.09|5507.39|36
1725445250000|2024-09-04 10:20:50|5508.22|5507.52|5508.47|5507.77|5508.97|5508.27|5508.09|5507.39|79
1725445260000|2024-09-04 10:21:00|5508.34|5507.64|5508.47|5507.77|5508.47|5507.77|5508.34|5507.64|5
1725445270000|2024-09-04 10:21:10|5508.59|5507.89|5508.09|5507.39|5508.59|5507.89|5507.97|5507.27|46
1725445280000|2024-09-04 10:21:20|5508.22|5507.52|5508.47|5507.77|5508.47|5507.77|5508.22|5507.52|33
1725445290000|2024-09-04 10:21:30|5508.34|5507.64|5508.72|5508.02|5508.72|5508.02|5508.34|5507.64|17
1725445300000|2024-09-04 10:21:40|5508.59|5507.89|5508.47|5507.77|5508.59|5507.89|5508.22|5507.52|101
1725445310000|2024-09-04 10:21:50|5508.34|5507.64|5507.97|5507.27|5508.34|5507.64|5507.97|5507.27|16
1725445320000|2024-09-04 10:22:00|5507.72|5507.02|5507.47|5506.77|5507.72|5507.02|5507.22|5506.52|54
1725445330000|2024-09-04 10:22:10|5507.72|5507.02|5507.72|5507.02|5507.72|5507.02|5507.72|5507.02|16
1725445340000|2024-09-04 10:22:20|5507.59|5506.89|5507.97|5507.27|5508.09|5507.39|5507.47|5506.77|11
1725445350000|2024-09-04 10:22:30|5508.09|5507.39|5507.97|5507.27|5508.09|5507.39|5507.97|5507.27|23
1725445360000|2024-09-04 10:22:40|5508.22|5507.52|5507.97|5507.27|5508.22|5507.52|5507.97|5507.27|10
1725445370000|2024-09-04 10:22:50|5508.09|5507.39|5508.22|5507.52|5508.22|5507.52|5508.09|5507.39|7
1725445380000|2024-09-04 10:23:00|5508.34|5507.64|5508.97|5508.27|5508.97|5508.27|5508.22|5507.52|119
1725445390000|2024-09-04 10:23:10|5508.84|5508.14|5508.72|5508.02|5508.97|5508.27|5508.72|5508.02|79
1725445400000|2024-09-04 10:23:20|5508.97|5508.27|5508.47|5507.77|5508.97|5508.27|5508.47|5507.77|48
1725445420000|2024-09-04 10:23:40|5508.59|5507.89|5508.22|5507.52|5508.97|5508.27|5508.22|5507.52|105
1725445430000|2024-09-04 10:23:50|||||||||45
1725445440000|2024-09-04 10:24:00|5508.34|5507.64|5508.72|5508.02|5508.72|5508.02|5508.34|5507.64|95
1725445450000|2024-09-04 10:24:10|5508.47|5507.77|5508.22|5507.52|5508.47|5507.77|5508.22|5507.52|67
1725445460000|2024-09-04 10:24:20|5508.34|5507.64|5508.72|5508.02|5508.72|5508.02|5508.34|5507.64|50
1725445470000|2024-09-04 10:24:30|5508.84|5508.14|5508.97|5508.27|5508.97|5508.27|5508.72|5508.02|20
1725445480000|2024-09-04 10:24:40|5508.84|5508.14|5508.72|5508.02|5508.97|5508.27|5508.72|5508.02|16
1725445490000|2024-09-04 10:24:50|5508.84|5508.14|5508.72|5508.02|5508.97|5508.27|5508.47|5507.77|40
1725445500000|2024-09-04 10:25:00|5508.84|5508.14|5508.97|5508.27|5508.97|5508.27|5508.72|5508.02|27
1725445510000|2024-09-04 10:25:10|5509.22|5508.52|5508.97|5508.27|5509.22|5508.52|5508.97|5508.27|20
1725445520000|2024-09-04 10:25:20|5509.22|5508.52|5509.47|5508.77|5509.47|5508.77|5509.22|5508.52|49
1725445530000|2024-09-04 10:25:30|||||||||10
1725445540000|2024-09-04 10:25:40|5509.22|5508.52|5509.47|5508.77|5509.47|5508.77|5509.22|5508.52|30
1725445550000|2024-09-04 10:25:50|5509.59|5508.89|5509.47|5508.77|5509.72|5509.02|5509.22|5508.52|54
1725445560000|2024-09-04 10:26:00|5509.22|5508.52|5509.72|5509.02|5509.84|5509.14|5509.22|5508.52|83
1725445570000|2024-09-04 10:26:10|5509.84|5509.14|5509.84|5509.14|5509.97|5509.27|5509.72|5509.02|27
1725445580000|2024-09-04 10:26:20|5509.72|5509.02|5508.97|5508.27|5509.84|5509.14|5508.97|5508.27|35
1725445590000|2024-09-04 10:26:30|5508.84|5508.14|5508.84|5508.14|5508.84|5508.14|5508.34|5507.64|58
1725445600000|2024-09-04 10:26:40|5508.72|5508.02|5508.97|5508.27|5508.97|5508.27|5508.72|5508.02|9
1725445610000|2024-09-04 10:26:50|5509.09|5508.39|5509.22|5508.52|5509.22|5508.52|5508.97|5508.27|10
1725445620000|2024-09-04 10:27:00|5509.09|5508.39|5509.22|5508.52|5509.22|5508.52|5508.97|5508.27|26
1725445630000|2024-09-04 10:27:10|5509.09|5508.39|5509.22|5508.52|5509.22|5508.52|5508.97|5508.27|7
1725445640000|2024-09-04 10:27:20|5509.09|5508.39|5509.22|5508.52|5509.22|5508.52|5509.09|5508.39|11
1725445650000|2024-09-04 10:27:30|5509.34|5508.64|5509.47|5508.77|5509.47|5508.77|5509.34|5508.64|30
1725445660000|2024-09-04 10:27:40|5509.22|5508.52|5509.22|5508.52|5509.22|5508.52|5509.22|5508.52|8
1725445670000|2024-09-04 10:27:50|5508.97|5508.27|5508.97|5508.27|5508.97|5508.27|5508.72|5508.02|20
1725445680000|2024-09-04 10:28:00|5508.84|5508.14|5508.97|5508.27|5508.97|5508.27|5508.84|5508.14|20
1725445690000|2024-09-04 10:28:10|5508.84|5508.14|5508.97|5508.27|5508.97|5508.27|5508.47|5507.77|56
1725445700000|2024-09-04 10:28:20|5508.72|5508.02|5508.97|5508.27|5508.97|5508.27|5508.72|5508.02|11
1725445710000|2024-09-04 10:28:30|||||||||3
1725445720000|2024-09-04 10:28:40|5509.22|5508.52|5509.22|5508.52|5509.47|5508.77|5509.22|5508.52|40
1725445730000|2024-09-04 10:28:50|5509.47|5508.77|5509.22|5508.52|5509.47|5508.77|5509.22|5508.52|9
1725445740000|2024-09-04 10:29:00|||||||||17
1725445750000|2024-09-04 10:29:10|5509.09|5508.39|5509.22|5508.52|5509.22|5508.52|5508.97|5508.27|30
1725445760000|2024-09-04 10:29:20|5508.97|5508.27|5508.97|5508.27|5508.97|5508.27|5508.97|5508.27|11
1725445770000|2024-09-04 10:29:30|5508.72|5508.02|5508.72|5508.02|5508.97|5508.27|5508.72|5508.02|13
1725445780000|2024-09-04 10:29:40|5508.84|5508.14|5508.72|5508.02|5508.97|5508.27|5508.72|5508.02|7
1725445790000|2024-09-04 10:29:50|||||||||13
1725445800000|2024-09-04 10:30:00|5508.47|5507.77|5508.72|5508.02|5508.72|5508.02|5508.47|5507.77|45
1725445810000|2024-09-04 10:30:10|5508.59|5507.89|5508.72|5508.02|5508.72|5508.02|5508.47|5507.77|40
1725445820000|2024-09-04 10:30:20|5508.84|5508.14|5508.72|5508.02|5508.97|5508.27|5508.72|5508.02|28
1725445830000|2024-09-04 10:30:30|5508.84|5508.14|5509.22|5508.52|5509.22|5508.52|5508.72|5508.02|8
1725445840000|2024-09-04 10:30:40|5509.09|5508.39|5509.47|5508.77|5509.47|5508.77|5509.09|5508.39|30
1725445850000|2024-09-04 10:30:50|5509.72|5509.02|5509.72|5509.02|5509.97|5509.27|5509.72|5509.02|25
1725445860000|2024-09-04 10:31:00|5509.97|5509.27|5510.22|5509.52|5510.22|5509.52|5509.72|5509.02|55
1725445870000|2024-09-04 10:31:10|5510.47|5509.77|5509.97|5509.27|5510.47|5509.77|5509.97|5509.27|41
1725445880000|2024-09-04 10:31:20|5509.72|5509.02|5509.97|5509.27|5509.97|5509.27|5509.72|5509.02|18
1725445890000|2024-09-04 10:31:30|5510.22|5509.52|5510.22|5509.52|5510.22|5509.52|5509.97|5509.27|38
1725445900000|2024-09-04 10:31:40|5510.09|5509.39|5510.72|5510.02|5510.72|5510.02|5509.97|5509.27|59
1725445910000|2024-09-04 10:31:50|5510.47|5509.77|5510.47|5509.77|5510.72|5510.02|5510.47|5509.77|34
1725445920000|2024-09-04 10:32:00|5510.59|5509.89|5510.47|5509.77|5510.59|5509.89|5510.47|5509.77|14
1725445930000|2024-09-04 10:32:10|5510.59|5509.89|5510.72|5510.02|5510.72|5510.02|5510.47|5509.77|41
1725445940000|2024-09-04 10:32:20|5510.59|5509.89|5510.47|5509.77|5510.59|5509.89|5510.47|5509.77|9
1725445950000|2024-09-04 10:32:30|5510.34|5509.64|5510.47|5509.77|5510.47|5509.77|5510.34|5509.64|15
1725445960000|2024-09-04 10:32:40|5510.34|5509.64|5510.22|5509.52|5510.47|5509.77|5510.22|5509.52|11
1725445970000|2024-09-04 10:32:50|5510.34|5509.64|5510.22|5509.52|5510.47|5509.77|5510.09|5509.39|20
1725445980000|2024-09-04 10:33:00|5509.97|5509.27|5509.97|5509.27|5509.97|5509.27|5509.97|5509.27|21
1725445990000|2024-09-04 10:33:10|5510.22|5509.52|5510.22|5509.52|5510.47|5509.77|5510.22|5509.52|22
1725446000000|2024-09-04 10:33:20|5510.34|5509.64|5510.22|5509.52|5510.34|5509.64|5510.22|5509.52|3
1725446010000|2024-09-04 10:33:30|||||||||14
1725446020000|2024-09-04 10:33:40|5510.34|5509.64|5510.22|5509.52|5510.47|5509.77|5510.22|5509.52|5
1725446030000|2024-09-04 10:33:50|5510.34|5509.64|5510.72|5510.02|5510.72|5510.02|5510.22|5509.52|42
1725446040000|2024-09-04 10:34:00|5510.47|5509.77|5509.97|5509.27|5510.47|5509.77|5509.97|5509.27|27
1725446050000|2024-09-04 10:34:10|5510.09|5509.39|5509.97|5509.27|5510.22|5509.52|5509.97|5509.27|45
1725446060000|2024-09-04 10:34:20|5510.09|5509.39|5510.22|5509.52|5510.22|5509.52|5510.09|5509.39|11
1725446070000|2024-09-04 10:34:30|5510.09|5509.39|5509.47|5508.77|5510.09|5509.39|5509.47|5508.77|47
1725446080000|2024-09-04 10:34:40|5509.59|5508.89|5509.72|5509.02|5509.72|5509.02|5509.59|5508.89|28
1725446090000|2024-09-04 10:34:50|5509.84|5509.14|5509.97|5509.27|5509.97|5509.27|5509.84|5509.14|10
1725446100000|2024-09-04 10:35:00|5509.84|5509.14|5510.09|5509.39|5510.09|5509.39|5509.84|5509.14|20
1725446110000|2024-09-04 10:35:10|5510.22|5509.52|5509.72|5509.02|5510.22|5509.52|5509.72|5509.02|4
1725446120000|2024-09-04 10:35:20|5509.59|5508.89|5509.72|5509.02|5509.72|5509.02|5509.47|5508.77|7
1725446130000|2024-09-04 10:35:30|5509.47|5508.77|5509.47|5508.77|5509.72|5509.02|5509.47|5508.77|14
1725446140000|2024-09-04 10:35:40|5509.72|5509.02|5509.97|5509.27|5509.97|5509.27|5509.72|5509.02|38
1725446150000|2024-09-04 10:35:50|5510.09|5509.39|5509.97|5509.27|5510.09|5509.39|5509.84|5509.14|19
1725446160000|2024-09-04 10:36:00|5510.09|5509.39|5510.22|5509.52|5510.22|5509.52|5509.97|5509.27|2
1725446170000|2024-09-04 10:36:10|5510.09|5509.39|5509.97|5509.27|5510.09|5509.39|5509.72|5509.02|18
1725446180000|2024-09-04 10:36:20|5509.72|5509.02|5509.47|5508.77|5509.84|5509.14|5509.47|5508.77|12
1725446190000|2024-09-04 10:36:30|5509.34|5508.64|5509.22|5508.52|5509.47|5508.77|5509.22|5508.52|7
1725446200000|2024-09-04 10:36:40|5509.34|5508.64|5509.22|5508.52|5509.47|5508.77|5509.22|5508.52|3
1725446210000|2024-09-04 10:36:50|||||||||6
1725446220000|2024-09-04 10:37:00|5509.47|5508.77|5509.22|5508.52|5509.47|5508.77|5509.22|5508.52|34
1725446230000|2024-09-04 10:37:10|5508.97|5508.27|5508.97|5508.27|5508.97|5508.27|5508.72|5508.02|40
1725446240000|2024-09-04 10:37:20|5508.84|5508.14|5508.72|5508.02|5508.84|5508.14|5508.72|5508.02|20
1725446250000|2024-09-04 10:37:30|5508.97|5508.27|5509.22|5508.52|5509.22|5508.52|5508.84|5508.14|33
1725446260000|2024-09-04 10:37:40|||||||||13
1725446270000|2024-09-04 10:37:50|5509.47|5508.77|5508.47|5507.77|5509.47|5508.77|5508.47|5507.77|33
1725446280000|2024-09-04 10:38:00|5508.34|5507.64|5507.97|5507.27|5508.34|5507.64|5507.97|5507.27|201
1725446290000|2024-09-04 10:38:10|5508.22|5507.52|5508.22|5507.52|5508.22|5507.52|5508.22|5507.52|162
1725446300000|2024-09-04 10:38:20|5507.97|5507.27|5508.22|5507.52|5508.22|5507.52|5507.97|5507.27|45
1725446310000|2024-09-04 10:38:30|5508.34|5507.64|5508.47|5507.77|5508.72|5508.02|5508.22|5507.52|46
1725446320000|2024-09-04 10:38:40|5508.59|5507.89|5508.97|5508.27|5508.97|5508.27|5508.47|5507.77|33
1725446330000|2024-09-04 10:38:50|5508.84|5508.14|5508.47|5507.77|5508.97|5508.27|5508.47|5507.77|27
1725446340000|2024-09-04 10:39:00|5508.22|5507.52|5508.22|5507.52|5508.34|5507.64|5508.22|5507.52|5
1725446350000|2024-09-04 10:39:10|5508.34|5507.64|5508.22|5507.52|5508.34|5507.64|5508.22|5507.52|25
1725446360000|2024-09-04 10:39:20|||||||||34
1725446370000|2024-09-04 10:39:30|5508.47|5507.77|5508.47|5507.77|5508.59|5507.89|5508.47|5507.77|24
1725446380000|2024-09-04 10:39:40|5508.59|5507.89|5508.47|5507.77|5508.59|5507.89|5508.47|5507.77|0
1725446390000|2024-09-04 10:39:50|5508.34|5507.64|5508.72|5508.02|5508.72|5508.02|5508.22|5507.52|86
1725446400000|2024-09-04 10:40:00|5508.59|5507.89|5508.47|5507.77|5508.59|5507.89|5508.22|5507.52|110
1725446410000|2024-09-04 10:40:10|5508.59|5507.89|5509.22|5508.52|5509.22|5508.52|5508.59|5507.89|44
1725446430000|2024-09-04 10:40:30|5509.34|5508.64|5509.22|5508.52|5509.34|5508.64|5509.22|5508.52|20
1725446440000|2024-09-04 10:40:40|5509.09|5508.39|5509.22|5508.52|5509.22|5508.52|5508.97|5508.27|14
1725446450000|2024-09-04 10:40:50|5508.97|5508.27|5508.97|5508.27|5509.09|5508.39|5508.97|5508.27|13
1725446460000|2024-09-04 10:41:00|5509.09|5508.39|5509.47|5508.77|5509.47|5508.77|5509.09|5508.39|31
1725446470000|2024-09-04 10:41:10|5509.72|5509.02|5509.97|5509.27|5509.97|5509.27|5509.72|5509.02|32
1725446480000|2024-09-04 10:41:20|5509.72|5509.02|5509.72|5509.02|5509.97|5509.27|5509.72|5509.02|12
1725446490000|2024-09-04 10:41:30|5509.84|5509.14|5509.72|5509.02|5509.84|5509.14|5509.72|5509.02|1
1725446500000|2024-09-04 10:41:40|5509.47|5508.77|5508.72|5508.02|5509.47|5508.77|5508.72|5508.02|21
1725446510000|2024-09-04 10:41:50|5508.97|5508.27|5508.97|5508.27|5508.97|5508.27|5508.97|5508.27|7
1725446520000|2024-09-04 10:42:00|5508.72|5508.02|5509.22|5508.52|5509.22|5508.52|5508.72|5508.02|36
1725446530000|2024-09-04 10:42:10|||||||||27
1725446540000|2024-09-04 10:42:20|5509.09|5508.39|5509.09|5508.39|5509.09|5508.39|5509.09|5508.39|8
1725446550000|2024-09-04 10:42:30|5509.22|5508.52|5509.22|5508.52|5509.22|5508.52|5509.22|5508.52|0
1725446560000|2024-09-04 10:42:40|5509.47|5508.77|5509.47|5508.77|5509.47|5508.77|5509.47|5508.77|7
1725446570000|2024-09-04 10:42:50|5509.59|5508.89|5509.72|5509.02|5509.72|5509.02|5509.59|5508.89|62
1725446580000|2024-09-04 10:43:00|5509.84|5509.14|5509.97|5509.27|5509.97|5509.27|5509.59|5508.89|47
1725446590000|2024-09-04 10:43:10|5509.84|5509.14|5509.47|5508.77|5509.84|5509.14|5509.47|5508.77|20
1725446600000|2024-09-04 10:43:20|5509.22|5508.52|5509.47|5508.77|5509.47|5508.77|5509.22|5508.52|31
1725446610000|2024-09-04 10:43:30|5509.22|5508.52|5509.47|5508.77|5509.47|5508.77|5509.22|5508.52|9
1725446620000|2024-09-04 10:43:40|5509.34|5508.64|5508.97|5508.27|5509.34|5508.64|5508.97|5508.27|15
1725446630000|2024-09-04 10:43:50|5508.84|5508.14|5508.97|5508.27|5508.97|5508.27|5508.84|5508.14|14
1725446640000|2024-09-04 10:44:00|5509.09|5508.39|5509.22|5508.52|5509.22|5508.52|5508.97|5508.27|19
1725446650000|2024-09-04 10:44:10|5509.09|5508.39|5509.22|5508.52|5509.34|5508.64|5509.09|5508.39|18
1725446660000|2024-09-04 10:44:20|5509.34|5508.64|5509.22|5508.52|5509.34|5508.64|5509.22|5508.52|4
1725446670000|2024-09-04 10:44:30|5509.09|5508.39|5508.72|5508.02|5509.09|5508.39|5508.72|5508.02|14
1725446680000|2024-09-04 10:44:40|5508.84|5508.14|5508.97|5508.27|5508.97|5508.27|5508.84|5508.14|16
1725446690000|2024-09-04 10:44:50|5509.09|5508.39|5509.22|5508.52|5509.22|5508.52|5509.09|5508.39|14
1725446700000|2024-09-04 10:45:00|5509.34|5508.64|5508.97|5508.27|5509.47|5508.77|5508.97|5508.27|45
1725446710000|2024-09-04 10:45:10|5509.09|5508.39|5509.22|5508.52|5509.22|5508.52|5509.09|5508.39|9
1725446720000|2024-09-04 10:45:20|5509.47|5508.77|5509.97|5509.27|5510.22|5509.52|5509.47|5508.77|56
1725446730000|2024-09-04 10:45:30|5510.09|5509.39|5509.47|5508.77|5510.09|5509.39|5509.47|5508.77|48
1725446740000|2024-09-04 10:45:40|5509.22|5508.52|5509.22|5508.52|5509.22|5508.52|5509.22|5508.52|7
1725446750000|2024-09-04 10:45:50|5509.34|5508.64|5509.22|5508.52|5509.47|5508.77|5509.22|5508.52|32
1725446760000|2024-09-04 10:46:00|5509.47|5508.77|5509.72|5509.02|5509.72|5509.02|5509.47|5508.77|11
1725446770000|2024-09-04 10:46:10|5509.59|5508.89|5509.72|5509.02|5509.72|5509.02|5509.47|5508.77|19
1725446780000|2024-09-04 10:46:20|5509.84|5509.14|5509.47|5508.77|5509.97|5509.27|5509.47|5508.77|16
1725446790000|2024-09-04 10:46:30|5509.59|5508.89|5509.47|5508.77|5509.59|5508.89|5509.47|5508.77|130
1725446800000|2024-09-04 10:46:40|5509.22|5508.52|5509.22|5508.52|5509.22|5508.52|5509.22|5508.52|8
1725446810000|2024-09-04 10:46:50|5509.34|5508.64|5509.22|5508.52|5509.34|5508.64|5509.22|5508.52|11
1725446820000|2024-09-04 10:47:00|5509.34|5508.64|5509.47|5508.77|5509.47|5508.77|5509.34|5508.64|8
1725446830000|2024-09-04 10:47:10|5509.22|5508.52|5509.22|5508.52|5509.22|5508.52|5508.97|5508.27|39
1725446840000|2024-09-04 10:47:20|5509.09|5508.39|5509.22|5508.52|5509.22|5508.52|5509.09|5508.39|40
1725446850000|2024-09-04 10:47:30|5509.47|5508.77|5509.72|5509.02|5509.72|5509.02|5509.47|5508.77|21
1725446860000|2024-09-04 10:47:40|||||||||3
1725446870000|2024-09-04 10:47:50|||||||||5
1725446880000|2024-09-04 10:48:00|5509.84|5509.14|5509.84|5509.14|5509.84|5509.14|5509.84|5509.14|15
1725446890000|2024-09-04 10:48:10|5509.97|5509.27|5509.72|5509.02|5509.97|5509.27|5509.72|5509.02|20
1725446900000|2024-09-04 10:48:20|||||||||18
1725446920000|2024-09-04 10:48:40|||||||||12
1725446930000|2024-09-04 10:48:50|5509.84|5509.14|5510.72|5510.02|5510.72|5510.02|5509.84|5509.14|87
1725446940000|2024-09-04 10:49:00|5510.97|5510.27|5510.72|5510.02|5510.97|5510.27|5510.72|5510.02|50
1725446950000|2024-09-04 10:49:10|5510.59|5509.89|5510.72|5510.02|5510.97|5510.27|5510.59|5509.89|41
1725446960000|2024-09-04 10:49:20|5510.47|5509.77|5510.47|5509.77|5510.47|5509.77|5510.47|5509.77|10
1725446970000|2024-09-04 10:49:30|5510.59|5509.89|5510.47|5509.77|5510.59|5509.89|5510.47|5509.77|19
1725446980000|2024-09-04 10:49:40|5510.59|5509.89|5509.72|5509.02|5510.72|5510.02|5509.72|5509.02|69
1725446990000|2024-09-04 10:49:50|||||||||7
1725447000000|2024-09-04 10:50:00|5509.59|5508.89|5509.22|5508.52|5509.59|5508.89|5509.22|5508.52|17
1725447010000|2024-09-04 10:50:10|5509.47|5508.77|5509.22|5508.52|5509.47|5508.77|5508.97|5508.27|80
1725447020000|2024-09-04 10:50:20|||||||||9
1725447030000|2024-09-04 10:50:30|5508.97|5508.27|5508.97|5508.27|5509.09|5508.39|5508.97|5508.27|28
1725447040000|2024-09-04 10:50:40|5508.72|5508.02|5508.97|5508.27|5508.97|5508.27|5508.72|5508.02|25
1725447050000|2024-09-04 10:50:50|5509.22|5508.52|5509.22|5508.52|5509.22|5508.52|5509.09|5508.39|7
1725447060000|2024-09-04 10:51:00|5509.34|5508.64|5509.22|5508.52|5509.34|5508.64|5509.22|5508.52|28
1725447070000|2024-09-04 10:51:10|5509.34|5508.64|5509.47|5508.77|5509.47|5508.77|5509.22|5508.52|2
1725447080000|2024-09-04 10:51:20|5509.34|5508.64|5509.22|5508.52|5509.34|5508.64|5509.22|5508.52|10
1725447090000|2024-09-04 10:51:30|5509.34|5508.64|5509.22|5508.52|5509.34|5508.64|5509.22|5508.52|10
1725447100000|2024-09-04 10:51:40|5508.97|5508.27|5509.47|5508.77|5509.47|5508.77|5508.97|5508.27|22
1725447110000|2024-09-04 10:51:50|5509.59|5508.89|5509.47|5508.77|5509.59|5508.89|5509.47|5508.77|11
1725447120000|2024-09-04 10:52:00|5509.59|5508.89|5509.72|5509.02|5509.72|5509.02|5509.47|5508.77|45
1725447130000|2024-09-04 10:52:10|5509.22|5508.52|5509.22|5508.52|5509.22|5508.52|5508.97|5508.27|27
1725447140000|2024-09-04 10:52:20|5509.34|5508.64|5509.22|5508.52|5509.34|5508.64|5508.97|5508.27|18
1725447150000|2024-09-04 10:52:30|5509.09|5508.39|5509.09|5508.39|5509.09|5508.39|5508.72|5508.02|42
1725447160000|2024-09-04 10:52:40|5508.97|5508.27|5509.22|5508.52|5509.22|5508.52|5508.97|5508.27|8
1725447170000|2024-09-04 10:52:50|5508.97|5508.27|5508.97|5508.27|5508.97|5508.27|5508.97|5508.27|22
1725447180000|2024-09-04 10:53:00|5509.09|5508.39|5509.22|5508.52|5509.22|5508.52|5509.09|5508.39|19
1725447190000|2024-09-04 10:53:10|||||||||4
1725447200000|2024-09-04 10:53:20|||||||||2
1725447210000|2024-09-04 10:53:30|5508.97|5508.27|5508.97|5508.27|5509.22|5508.52|5508.97|5508.27|68
1725447220000|2024-09-04 10:53:40|5508.84|5508.14|5508.72|5508.02|5508.97|5508.27|5508.47|5507.77|80
1725447230000|2024-09-04 10:53:50|||||||||4
1725447240000|2024-09-04 10:54:00|5508.59|5507.89|5508.22|5507.52|5508.72|5508.02|5507.97|5507.27|243
1725447250000|2024-09-04 10:54:10|5508.34|5507.64|5508.22|5507.52|5508.47|5507.77|5508.22|5507.52|21
1725447260000|2024-09-04 10:54:20|5508.34|5507.64|5508.47|5507.77|5508.47|5507.77|5508.34|5507.64|16
1725447270000|2024-09-04 10:54:30|5508.22|5507.52|5508.22|5507.52|5508.34|5507.64|5508.22|5507.52|27
1725447280000|2024-09-04 10:54:40|5508.47|5507.77|5508.22|5507.52|5508.47|5507.77|5508.22|5507.52|22
1725447290000|2024-09-04 10:54:50|5507.97|5507.27|5507.97|5507.27|5508.09|5507.39|5507.97|5507.27|30
1725447300000|2024-09-04 10:55:00|5508.09|5507.39|5507.72|5507.02|5508.22|5507.52|5507.72|5507.02|107
1725447310000|2024-09-04 10:55:10|5507.97|5507.27|5507.97|5507.27|5507.97|5507.27|5507.97|5507.27|30
1725447320000|2024-09-04 10:55:20|5507.72|5507.02|5507.97|5507.27|5507.97|5507.27|5507.72|5507.02|11
1725447330000|2024-09-04 10:55:30|5508.22|5507.52|5508.22|5507.52|5508.22|5507.52|5508.22|5507.52|12
1725447340000|2024-09-04 10:55:40|5508.34|5507.64|5507.72|5507.02|5508.34|5507.64|5507.72|5507.02|21
1725447350000|2024-09-04 10:55:50|||||||||29
1725447360000|2024-09-04 10:56:00|||||||||26
1725447370000|2024-09-04 10:56:10|5507.47|5506.77|5507.72|5507.02|5507.72|5507.02|5507.34|5506.64|271
1725447380000|2024-09-04 10:56:20|5507.59|5506.89|5507.47|5506.77|5507.72|5507.02|5507.47|5506.77|54
1725447390000|2024-09-04 10:56:30|5507.59|5506.89|5507.47|5506.77|5507.59|5506.89|5507.47|5506.77|25
1725447400000|2024-09-04 10:56:40|5507.22|5506.52|5507.22|5506.52|5507.34|5506.64|5507.22|5506.52|42
1725447410000|2024-09-04 10:56:50|5506.72|5506.02|5506.72|5506.02|5506.97|5506.27|5506.72|5506.02|351
1725447420000|2024-09-04 10:57:00|5506.97|5506.27|5506.97|5506.27|5506.97|5506.27|5506.97|5506.27|70
1725447430000|2024-09-04 10:57:10|5507.09|5506.39|5507.47|5506.77|5507.47|5506.77|5506.97|5506.27|65
1725447440000|2024-09-04 10:57:20|5507.22|5506.52|5506.72|5506.02|5507.22|5506.52|5506.72|5506.02|89
1725447450000|2024-09-04 10:57:30|5506.84|5506.14|5506.72|5506.02|5506.97|5506.27|5506.47|5505.77|108
1725447460000|2024-09-04 10:57:40|||||||||35
1725447470000|2024-09-04 10:57:50|||||||||9
1725447480000|2024-09-04 10:58:00|5506.59|5505.89|5506.72|5506.02|5506.72|5506.02|5506.59|5505.89|36
1725447490000|2024-09-04 10:58:10|5507.09|5506.39|5507.22|5506.52|5507.22|5506.52|5507.09|5506.39|74
1725447500000|2024-09-04 10:58:20|5506.97|5506.27|5506.72|5506.02|5506.97|5506.27|5506.47|5505.77|43
1725447510000|2024-09-04 10:58:30|||||||||24
1725447520000|2024-09-04 10:58:40|5506.59|5505.89|5506.47|5505.77|5506.59|5505.89|5506.47|5505.77|48
1725447530000|2024-09-04 10:58:50|||||||||117
1725447540000|2024-09-04 10:59:00|5506.59|5505.89|5506.97|5506.27|5506.97|5506.27|5506.59|5505.89|60
1725447550000|2024-09-04 10:59:10|5507.09|5506.39|5506.47|5505.77|5507.22|5506.52|5506.47|5505.77|42
1725447560000|2024-09-04 10:59:20|5506.59|5505.89|5506.47|5505.77|5506.72|5506.02|5506.47|5505.77|112
1725447570000|2024-09-04 10:59:30|||||||||19
1725447580000|2024-09-04 10:59:40|5506.59|5505.89|5506.47|5505.77|5506.59|5505.89|5506.47|5505.77|18
1725447590000|2024-09-04 10:59:50|5506.72|5506.02|5506.72|5506.02|5506.72|5506.02|5506.72|5506.02|60
1725447600000|2024-09-04 11:00:00|5506.47|5505.77|5506.47|5505.77|5506.72|5506.02|5506.22|5505.52|226
1725447610000|2024-09-04 11:00:10|||||||||7
1725447620000|2024-09-04 11:00:20|5506.34|5505.64|5506.22|5505.52|5506.34|5505.64|5506.22|5505.52|51
1725447630000|2024-09-04 11:00:30|5506.72|5506.02|5506.97|5506.27|5506.97|5506.27|5506.72|5506.02|73
1725447640000|2024-09-04 11:00:40|5506.72|5506.02|5506.47|5505.77|5506.84|5506.14|5506.47|5505.77|47
1725447650000|2024-09-04 11:00:50|5506.22|5505.52|5506.22|5505.52|5506.22|5505.52|5506.22|5505.52|12
1725447660000|2024-09-04 11:01:00|5506.09|5505.39|5506.22|5505.52|5506.22|5505.52|5505.97|5505.27|230
1725447670000|2024-09-04 11:01:10|5506.09|5505.39|5505.72|5505.02|5506.09|5505.39|5505.72|5505.02|154
1725447680000|2024-09-04 11:01:20|||||||||45
1725447690000|2024-09-04 11:01:30|5505.97|5505.27|5505.72|5505.02|5505.97|5505.27|5505.72|5505.02|37
1725447700000|2024-09-04 11:01:40|5505.47|5504.77|5505.22|5504.52|5505.47|5504.77|5505.22|5504.52|372
1725447710000|2024-09-04 11:01:50|||||||||46
1725447720000|2024-09-04 11:02:00|5505.47|5504.77|5505.47|5504.77|5505.72|5505.02|5505.47|5504.77|218
1725447730000|2024-09-04 11:02:10|5505.22|5504.52|5505.22|5504.52|5505.22|5504.52|5505.22|5504.52|34
1725447740000|2024-09-04 11:02:20|5505.09|5504.39|5504.97|5504.27|5505.09|5504.39|5504.97|5504.27|61
1725447750000|2024-09-04 11:02:30|5505.09|5504.39|5504.72|5504.02|5505.09|5504.39|5504.72|5504.02|317
1725447760000|2024-09-04 11:02:40|5504.97|5504.27|5504.97|5504.27|5504.97|5504.27|5504.97|5504.27|83
1725447770000|2024-09-04 11:02:50|||||||||6
1725447780000|2024-09-04 11:03:00|5505.09|5504.39|5505.22|5504.52|5505.47|5504.77|5504.97|5504.27|73
1725447790000|2024-09-04 11:03:10|5505.47|5504.77|5505.47|5504.77|5505.47|5504.77|5505.22|5504.52|21
1725447800000|2024-09-04 11:03:20|5505.22|5504.52|5505.22|5504.52|5505.22|5504.52|5505.22|5504.52|49
1725447810000|2024-09-04 11:03:30|5505.34|5504.64|5505.22|5504.52|5505.47|5504.77|5505.22|5504.52|25
1725447820000|2024-09-04 11:03:40|5505.47|5504.77|5505.22|5504.52|5505.47|5504.77|5505.22|5504.52|61
1725447830000|2024-09-04 11:03:50|5505.34|5504.64|5504.72|5504.02|5505.34|5504.64|5504.72|5504.02|35
1725447840000|2024-09-04 11:04:00|5504.97|5504.27|5504.72|5504.02|5504.97|5504.27|5504.72|5504.02|42
1725447850000|2024-09-04 11:04:10|5504.59|5503.89|5504.97|5504.27|5505.22|5504.52|5504.47|5503.77|229
1725447860000|2024-09-04 11:04:20|5504.72|5504.02|5504.72|5504.02|5504.72|5504.02|5504.72|5504.02|17
1725447870000|2024-09-04 11:04:30|5504.97|5504.27|5504.97|5504.27|5505.09|5504.39|5504.84|5504.14|177
1725447880000|2024-09-04 11:04:40|5504.72|5504.02|5504.84|5504.14|5504.97|5504.27|5504.72|5504.02|53
1725447890000|2024-09-04 11:04:50|5504.97|5504.27|5504.72|5504.02|5504.97|5504.27|5504.72|5504.02|34
1725447900000|2024-09-04 11:05:00|5504.47|5503.77|5504.47|5503.77|5504.47|5503.77|5504.47|5503.77|83
1725447910000|2024-09-04 11:05:10|5504.22|5503.52|5504.22|5503.52|5504.47|5503.77|5504.22|5503.52|275
1725447920000|2024-09-04 11:05:20|5503.97|5503.27|5504.22|5503.52|5504.22|5503.52|5503.97|5503.27|272
1725447930000|2024-09-04 11:05:30|5504.09|5503.39|5504.47|5503.77|5504.47|5503.77|5503.97|5503.27|200
1725447940000|2024-09-04 11:05:40|5504.34|5503.64|5504.22|5503.52|5504.34|5503.64|5504.22|5503.52|28
1725447950000|2024-09-04 11:05:50|5503.97|5503.27|5504.47|5503.77|5504.47|5503.77|5503.97|5503.27|80
1725447960000|2024-09-04 11:06:00|5504.59|5503.89|5504.97|5504.27|5504.97|5504.27|5504.59|5503.89|53
1725447970000|2024-09-04 11:06:10|5504.72|5504.02|5505.22|5504.52|5505.22|5504.52|5504.72|5504.02|39
1725447980000|2024-09-04 11:06:20|5505.34|5504.64|5504.97|5504.27|5505.34|5504.64|5504.97|5504.27|44
1725447990000|2024-09-04 11:06:30|5505.22|5504.52|5505.22|5504.52|5505.22|5504.52|5504.97|5504.27|87
1725448000000|2024-09-04 11:06:40|5505.34|5504.64|5505.72|5505.02|5505.72|5505.02|5505.22|5504.52|44
1725448010000|2024-09-04 11:06:50|5505.97|5505.27|5506.22|5505.52|5506.22|5505.52|5505.84|5505.14|109
1725448020000|2024-09-04 11:07:00|5506.34|5505.64|5506.22|5505.52|5506.72|5506.02|5506.22|5505.52|67
1725448030000|2024-09-04 11:07:10|5506.34|5505.64|5506.72|5506.02|5506.72|5506.02|5506.34|5505.64|23
1725448040000|2024-09-04 11:07:20|5506.47|5505.77|5506.47|5505.77|5506.59|5505.89|5506.47|5505.77|54
1725448050000|2024-09-04 11:07:30|||||||||4
1725448060000|2024-09-04 11:07:40|5506.22|5505.52|5506.47|5505.77|5506.47|5505.77|5506.22|5505.52|31
1725448070000|2024-09-04 11:07:50|5506.59|5505.89|5506.47|5505.77|5506.59|5505.89|5506.22|5505.52|20
1725448080000|2024-09-04 11:08:00|5506.72|5506.02|5506.97|5506.27|5506.97|5506.27|5506.72|5506.02|69
1725448090000|2024-09-04 11:08:10|5506.72|5506.02|5506.72|5506.02|5506.97|5506.27|5506.72|5506.02|41
1725448100000|2024-09-04 11:08:20|||||||||9
1725448110000|2024-09-04 11:08:30|5506.97|5506.27|5507.22|5506.52|5507.22|5506.52|5506.72|5506.02|83
1725448120000|2024-09-04 11:08:40|||||||||4
1725448130000|2024-09-04 11:08:50|5507.47|5506.77|5507.22|5506.52|5507.47|5506.77|5507.22|5506.52|21
1725448140000|2024-09-04 11:09:00|5506.72|5506.02|5506.47|5505.77|5506.72|5506.02|5506.22|5505.52|64
1725448150000|2024-09-04 11:09:10|||||||||43
1725448160000|2024-09-04 11:09:20|5506.72|5506.02|5506.97|5506.27|5506.97|5506.27|5506.72|5506.02|10
1725448170000|2024-09-04 11:09:30|5506.84|5506.14|5506.97|5506.27|5506.97|5506.27|5506.72|5506.02|23
1725448180000|2024-09-04 11:09:40|5507.09|5506.39|5507.22|5506.52|5507.22|5506.52|5507.09|5506.39|6
1725448190000|2024-09-04 11:09:50|5507.09|5506.39|5507.22|5506.52|5507.22|5506.52|5507.09|5506.39|18
1725448200000|2024-09-04 11:10:00|5507.09|5506.39|5507.47|5506.77|5507.47|5506.77|5507.09|5506.39|37
1725448210000|2024-09-04 11:10:10|5508.72|5508.02|5509.22|5508.52|5509.22|5508.52|5508.22|5507.52|293
1725448220000|2024-09-04 11:10:20|5508.97|5508.27|5508.72|5508.02|5508.97|5508.27|5508.72|5508.02|58
1725448230000|2024-09-04 11:10:30|5508.84|5508.14|5508.72|5508.02|5508.97|5508.27|5508.72|5508.02|22
1725448240000|2024-09-04 11:10:40|5508.47|5507.77|5508.72|5508.02|5508.97|5508.27|5508.22|5507.52|167
1725448250000|2024-09-04 11:10:50|5508.97|5508.27|5508.97|5508.27|5509.22|5508.52|5508.97|5508.27|36
1725448260000|2024-09-04 11:11:00|5508.72|5508.02|5508.97|5508.27|5508.97|5508.27|5508.72|5508.02|27
1725448270000|2024-09-04 11:11:10|||||||||3
1725448280000|2024-09-04 11:11:20|5509.09|5508.39|5508.72|5508.02|5509.47|5508.77|5508.72|5508.02|87
1725448290000|2024-09-04 11:11:30|5508.84|5508.14|5508.72|5508.02|5508.84|5508.14|5508.72|5508.02|28
1725448300000|2024-09-04 11:11:40|5508.84|5508.14|5508.47|5507.77|5508.97|5508.27|5508.47|5507.77|83
1725448310000|2024-09-04 11:11:50|5508.22|5507.52|5508.22|5507.52|5508.22|5507.52|5508.22|5507.52|18
1725448320000|2024-09-04 11:12:00|5508.34|5507.64|5509.22|5508.52|5509.22|5508.52|5508.34|5507.64|25
1725448330000|2024-09-04 11:12:10|5508.97|5508.27|5508.22|5507.52|5508.97|5508.27|5508.22|5507.52|80
1725448340000|2024-09-04 11:12:20|5507.97|5507.27|5507.97|5507.27|5508.22|5507.52|5507.97|5507.27|36
1725448350000|2024-09-04 11:12:30|||||||||25
1725448360000|2024-09-04 11:12:40|5508.22|5507.52|5508.47|5507.77|5508.47|5507.77|5508.22|5507.52|24
1725448370000|2024-09-04 11:12:50|5508.72|5508.02|5508.47|5507.77|5508.72|5508.02|5508.47|5507.77|24
1725448380000|2024-09-04 11:13:00|5508.22|5507.52|5507.47|5506.77|5508.22|5507.52|5507.47|5506.77|40
1725448390000|2024-09-04 11:13:10|5507.72|5507.02|5507.97|5507.27|5507.97|5507.27|5507.72|5507.02|88
1725448400000|2024-09-04 11:13:20|5508.09|5507.39|5508.47|5507.77|5508.59|5507.89|5507.97|5507.27|66
1725448410000|2024-09-04 11:13:30|5508.34|5507.64|5508.34|5507.64|5508.34|5507.64|5508.22|5507.52|15
1725448420000|2024-09-04 11:13:40|5508.22|5507.52|5508.22|5507.52|5508.22|5507.52|5508.22|5507.52|9
1725448430000|2024-09-04 11:13:50|5508.09|5507.39|5507.97|5507.27|5508.22|5507.52|5507.97|5507.27|9
1725448440000|2024-09-04 11:14:00|5508.22|5507.52|5507.72|5507.02|5508.22|5507.52|5507.72|5507.02|40
1725448450000|2024-09-04 11:14:10|5507.84|5507.14|5507.22|5506.52|5507.97|5507.27|5507.22|5506.52|37
1725448460000|2024-09-04 11:14:20|5506.97|5506.27|5506.09|5505.39|5506.97|5506.27|5506.09|5505.39|71
1725448470000|2024-09-04 11:14:30|5506.22|5505.52|5505.97|5505.27|5506.22|5505.52|5505.97|5505.27|15
1725448480000|2024-09-04 11:14:40|5505.72|5505.02|5505.72|5505.02|5505.72|5505.02|5505.72|5505.02|22
1725448490000|2024-09-04 11:14:50|5505.97|5505.27|5506.72|5506.02|5506.72|5506.02|5505.97|5505.27|66
1725448500000|2024-09-04 11:15:00|5506.47|5505.77|5506.47|5505.77|5506.47|5505.77|5506.34|5505.64|67
1725448510000|2024-09-04 11:15:10|5506.34|5505.64|5506.47|5505.77|5506.47|5505.77|5506.22|5505.52|69
1725448520000|2024-09-04 11:15:20|5506.22|5505.52|5506.22|5505.52|5506.47|5505.77|5506.22|5505.52|21
1725448530000|2024-09-04 11:15:30|5506.09|5505.39|5505.97|5505.27|5506.09|5505.39|5505.97|5505.27|9
1725448540000|2024-09-04 11:15:40|5506.09|5505.39|5506.47|5505.77|5506.72|5506.02|5505.97|5505.27|66
1725448550000|2024-09-04 11:15:50|5506.34|5505.64|5506.22|5505.52|5506.47|5505.77|5506.22|5505.52|15
1725448560000|2024-09-04 11:16:00|5506.09|5505.39|5505.97|5505.27|5506.22|5505.52|5505.97|5505.27|21
1725448570000|2024-09-04 11:16:10|5506.09|5505.39|5505.97|5505.27|5506.22|5505.52|5505.97|5505.27|7
1725448580000|2024-09-04 11:16:20|5505.84|5505.14|5506.47|5505.77|5506.47|5505.77|5505.72|5505.02|62
1725448590000|2024-09-04 11:16:30|5506.34|5505.64|5505.72|5505.02|5506.47|5505.77|5505.72|5505.02|43
1725448600000|2024-09-04 11:16:40|5505.84|5505.14|5505.97|5505.27|5506.09|5505.39|5505.72|5505.02|40
1725448610000|2024-09-04 11:16:50|5505.84|5505.14|5505.72|5505.02|5505.97|5505.27|5505.72|5505.02|14
1725448620000|2024-09-04 11:17:00|5505.59|5504.89|5504.97|5504.27|5505.59|5504.89|5504.97|5504.27|138
1725448630000|2024-09-04 11:17:10|5505.09|5504.39|5504.97|5504.27|5505.22|5504.52|5504.97|5504.27|98
1725448640000|2024-09-04 11:17:20|||||||||18
1725448650000|2024-09-04 11:17:30|5505.22|5504.52|5505.22|5504.52|5505.22|5504.52|5505.22|5504.52|29
1725448660000|2024-09-04 11:17:40|5505.09|5504.39|5505.22|5504.52|5505.22|5504.52|5504.97|5504.27|84
1725448670000|2024-09-04 11:17:50|5505.09|5504.39|5504.97|5504.27|5505.09|5504.39|5504.97|5504.27|46
1725448680000|2024-09-04 11:18:00|5505.22|5504.52|5505.72|5505.02|5505.72|5505.02|5505.09|5504.39|43
1725448690000|2024-09-04 11:18:10|5505.47|5504.77|5505.72|5505.02|5505.72|5505.02|5505.47|5504.77|42
1725448710000|2024-09-04 11:18:30|5505.97|5505.27|5505.97|5505.27|5506.22|5505.52|5505.97|5505.27|25
1725448720000|2024-09-04 11:18:40|5506.22|5505.52|5506.22|5505.52|5506.47|5505.77|5506.22|5505.52|51
1725448730000|2024-09-04 11:18:50|5506.34|5505.64|5506.72|5506.02|5506.72|5506.02|5506.34|5505.64|14
1725448740000|2024-09-04 11:19:00|5506.84|5506.14|5506.72|5506.02|5506.97|5506.27|5506.72|5506.02|32
1725448750000|2024-09-04 11:19:10|5506.97|5506.27|5506.97|5506.27|5506.97|5506.27|5506.84|5506.14|28
1725448760000|2024-09-04 11:19:20|5506.84|5506.14|5506.72|5506.02|5506.84|5506.14|5506.47|5505.77|53
1725448770000|2024-09-04 11:19:30|5506.47|5505.77|5506.72|5506.02|5506.72|5506.02|5506.47|5505.77|13
1725448780000|2024-09-04 11:19:40|5506.84|5506.14|5506.72|5506.02|5506.97|5506.27|5506.72|5506.02|73
1725448790000|2024-09-04 11:19:50|5506.47|5505.77|5506.47|5505.77|5506.47|5505.77|5506.47|5505.77|43
1725448800000|2024-09-04 11:20:00|5506.34|5505.64|5505.97|5505.27|5506.34|5505.64|5505.97|5505.27|27
1725448810000|2024-09-04 11:20:10|5506.09|5505.39|5506.72|5506.02|5506.72|5506.02|5506.09|5505.39|38
1725448820000|2024-09-04 11:20:20|5506.47|5505.77|5506.97|5506.27|5506.97|5506.27|5506.47|5505.77|25
1725448830000|2024-09-04 11:20:30|5506.84|5506.14|5506.22|5505.52|5506.97|5506.27|5506.22|5505.52|30
1725448840000|2024-09-04 11:20:40|5506.47|5505.77|5506.72|5506.02|5506.72|5506.02|5506.47|5505.77|21
1725448850000|2024-09-04 11:20:50|5506.84|5506.14|5506.72|5506.02|5506.84|5506.14|5506.72|5506.02|23
1725448860000|2024-09-04 11:21:00|5506.59|5505.89|5506.47|5505.77|5506.72|5506.02|5506.47|5505.77|49
1725448870000|2024-09-04 11:21:10|5506.72|5506.02|5506.97|5506.27|5507.22|5506.52|5506.72|5506.02|80
1725448880000|2024-09-04 11:21:20|5506.84|5506.14|5506.97|5506.27|5506.97|5506.27|5506.84|5506.14|16
1725448890000|2024-09-04 11:21:30|5507.09|5506.39|5506.97|5506.27|5507.09|5506.39|5506.97|5506.27|27
1725448900000|2024-09-04 11:21:40|5506.84|5506.14|5506.97|5506.27|5506.97|5506.27|5506.72|5506.02|12
1725448910000|2024-09-04 11:21:50|5507.22|5506.52|5507.47|5506.77|5507.72|5507.02|5506.97|5506.27|118
1725448920000|2024-09-04 11:22:00|5507.22|5506.52|5507.09|5506.39|5507.22|5506.52|5506.97|5506.27|35
1725448930000|2024-09-04 11:22:10|5506.97|5506.27|5506.97|5506.27|5507.22|5506.52|5506.97|5506.27|20
1725448940000|2024-09-04 11:22:20|5507.22|5506.52|5507.22|5506.52|5507.22|5506.52|5507.22|5506.52|8
1725448950000|2024-09-04 11:22:30|5506.47|5505.77|5506.22|5505.52|5506.47|5505.77|5506.22|5505.52|43
1725448960000|2024-09-04 11:22:40|5506.34|5505.64|5506.47|5505.77|5506.72|5506.02|5506.34|5505.64|9
1725448970000|2024-09-04 11:22:50|5506.72|5506.02|5506.47|5505.77|5506.72|5506.02|5506.47|5505.77|7
1725448980000|2024-09-04 11:23:00|5506.34|5505.64|5506.47|5505.77|5506.47|5505.77|5506.22|5505.52|26
1725448990000|2024-09-04 11:23:10|5506.59|5505.89|5506.72|5506.02|5506.72|5506.02|5506.47|5505.77|32
1725449000000|2024-09-04 11:23:20|5506.84|5506.14|5505.97|5505.27|5506.97|5506.27|5505.97|5505.27|78
1725449010000|2024-09-04 11:23:30|5506.22|5505.52|5506.34|5505.64|5506.34|5505.64|5505.97|5505.27|137
1725449020000|2024-09-04 11:23:40|5506.47|5505.77|5506.22|5505.52|5506.47|5505.77|5506.09|5505.39|7
1725449030000|2024-09-04 11:23:50|5506.09|5505.39|5506.72|5506.02|5506.72|5506.02|5506.09|5505.39|23
1725449040000|2024-09-04 11:24:00|5506.59|5505.89|5506.72|5506.02|5506.72|5506.02|5506.47|5505.77|20
1725449050000|2024-09-04 11:24:10|5506.97|5506.27|5507.22|5506.52|5507.22|5506.52|5506.72|5506.02|75
1725449060000|2024-09-04 11:24:20|5507.09|5506.39|5506.97|5506.27|5507.09|5506.39|5506.97|5506.27|30
1725449070000|2024-09-04 11:24:30|5506.72|5506.02|5505.72|5505.02|5506.72|5506.02|5505.72|5505.02|97
1725449080000|2024-09-04 11:24:40|5505.59|5504.89|5505.72|5505.02|5505.97|5505.27|5505.59|5504.89|36
1725449090000|2024-09-04 11:24:50|5505.47|5504.77|5504.97|5504.27|5505.47|5504.77|5504.97|5504.27|163
1725449100000|2024-09-04 11:25:00|5505.09|5504.39|5505.22|5504.52|5505.22|5504.52|5504.97|5504.27|50
1725449110000|2024-09-04 11:25:10|5505.09|5504.39|5505.22|5504.52|5505.22|5504.52|5504.97|5504.27|21
1725449120000|2024-09-04 11:25:20|||||||||15
1725449130000|2024-09-04 11:25:30|5505.09|5504.39|5505.22|5504.52|5505.22|5504.52|5504.97|5504.27|25
1725449150000|2024-09-04 11:25:50|5505.09|5504.39|5505.47|5504.77|5505.47|5504.77|5505.09|5504.39|54
1725449160000|2024-09-04 11:26:00|5505.59|5504.89|5505.72|5505.02|5505.72|5505.02|5505.59|5504.89|6
1725449170000|2024-09-04 11:26:10|5505.97|5505.27|5506.72|5506.02|5506.72|5506.02|5505.97|5505.27|54
1725449180000|2024-09-04 11:26:20|5506.59|5505.89|5507.22|5506.52|5507.47|5506.77|5506.59|5505.89|214
1725449190000|2024-09-04 11:26:30|5507.47|5506.77|5507.22|5506.52|5507.47|5506.77|5507.22|5506.52|13
1725449200000|2024-09-04 11:26:40|5507.34|5506.64|5506.72|5506.02|5507.34|5506.64|5506.72|5506.02|136
1725449210000|2024-09-04 11:26:50|5506.47|5505.77|5506.22|5505.52|5506.47|5505.77|5506.22|5505.52|37
1725449220000|2024-09-04 11:27:00|5506.09|5505.39|5507.22|5506.52|5507.22|5506.52|5505.97|5505.27|221
1725449230000|2024-09-04 11:27:10|5507.09|5506.39|5507.22|5506.52|5507.22|5506.52|5507.09|5506.39|246
1725449240000|2024-09-04 11:27:20|5507.34|5506.64|5507.22|5506.52|5507.34|5506.64|5506.97|5506.27|172
1725449250000|2024-09-04 11:27:30|5507.34|5506.64|5507.22|5506.52|5507.47|5506.77|5507.22|5506.52|22
1725449260000|2024-09-04 11:27:40|5507.47|5506.77|5506.97|5506.27|5507.47|5506.77|5506.97|5506.27|63
1725449270000|2024-09-04 11:27:50|5506.72|5506.02|5506.72|5506.02|5506.72|5506.02|5506.72|5506.02|8
1725449280000|2024-09-04 11:28:00|5506.59|5505.89|5507.72|5507.02|5507.72|5507.02|5506.59|5505.89|98
1725449290000|2024-09-04 11:28:10|5507.84|5507.14|5508.22|5507.52|5508.47|5507.77|5507.72|5507.02|100
1725449300000|2024-09-04 11:28:20|5508.34|5507.64|5508.22|5507.52|5508.47|5507.77|5507.97|5507.27|81
1725449310000|2024-09-04 11:28:30|5508.09|5507.39|5508.09|5507.39|5508.22|5507.52|5508.09|5507.39|4
1725449320000|2024-09-04 11:28:40|5508.22|5507.52|5508.22|5507.52|5508.22|5507.52|5508.09|5507.39|2
1725449330000|2024-09-04 11:28:50|5508.09|5507.39|5508.09|5507.39|5508.22|5507.52|5507.97|5507.27|26
1725449340000|2024-09-04 11:29:00|5508.22|5507.52|5508.72|5508.02|5508.72|5508.02|5508.09|5507.39|69
1725449350000|2024-09-04 11:29:10|5508.59|5507.89|5507.97|5507.27|5508.72|5508.02|5507.97|5507.27|215
1725449360000|2024-09-04 11:29:20|5508.22|5507.52|5508.47|5507.77|5508.47|5507.77|5508.22|5507.52|51
1725449370000|2024-09-04 11:29:30|5508.34|5507.64|5508.47|5507.77|5508.47|5507.77|5508.22|5507.52|8
1725449380000|2024-09-04 11:29:40|5508.59|5507.89|5508.47|5507.77|5508.59|5507.89|5508.47|5507.77|49
1725449390000|2024-09-04 11:29:50|5508.59|5507.89|5508.97|5508.27|5508.97|5508.27|5508.59|5507.89|32
1725449400000|2024-09-04 11:30:00|5508.72|5508.02|5509.22|5508.52|5509.22|5508.52|5508.72|5508.02|61
1725449410000|2024-09-04 11:30:10|5508.97|5508.27|5509.72|5509.02|5509.72|5509.02|5508.97|5508.27|86
1725449420000|2024-09-04 11:30:20|5509.47|5508.77|5510.22|5509.52|5510.22|5509.52|5509.47|5508.77|104
1725449430000|2024-09-04 11:30:30|5510.09|5509.39|5510.47|5509.77|5510.72|5510.02|5509.97|5509.27|98
1725449440000|2024-09-04 11:30:40|5510.59|5509.89|5510.22|5509.52|5510.72|5510.02|5510.22|5509.52|79
1725449450000|2024-09-04 11:30:50|5509.97|5509.27|5509.97|5509.27|5509.97|5509.27|5509.97|5509.27|21
1725449460000|2024-09-04 11:31:00|5509.22|5508.52|5508.97|5508.27|5509.72|5509.02|5508.97|5508.27|86
1725449470000|2024-09-04 11:31:10|5509.22|5508.52|5509.47|5508.77|5509.47|5508.77|5509.22|5508.52|36
1725449480000|2024-09-04 11:31:20|5509.22|5508.52|5509.22|5508.52|5509.22|5508.52|5509.22|5508.52|14
1725449490000|2024-09-04 11:31:30|5509.09|5508.39|5508.72|5508.02|5509.09|5508.39|5508.72|5508.02|127
1725449500000|2024-09-04 11:31:40|5508.59|5507.89|5508.47|5507.77|5508.72|5508.02|5508.22|5507.52|93
1725449510000|2024-09-04 11:31:50|5508.72|5508.02|5508.84|5508.14|5508.84|5508.14|5508.47|5507.77|37
1725449520000|2024-09-04 11:32:00|5508.97|5508.27|5509.47|5508.77|5509.47|5508.77|5508.97|5508.27|28
1725449530000|2024-09-04 11:32:10|5509.59|5508.89|5509.22|5508.52|5509.59|5508.89|5509.22|5508.52|24
1725449540000|2024-09-04 11:32:20|5509.47|5508.77|5509.22|5508.52|5509.47|5508.77|5509.22|5508.52|30
1725449550000|2024-09-04 11:32:30|5509.09|5508.39|5509.22|5508.52|5509.22|5508.52|5508.97|5508.27|13
1725449560000|2024-09-04 11:32:40|5509.34|5508.64|5509.22|5508.52|5509.47|5508.77|5509.22|5508.52|22
1725449570000|2024-09-04 11:32:50|5509.09|5508.39|5509.72|5509.02|5509.72|5509.02|5508.72|5508.02|70
1725449580000|2024-09-04 11:33:00|5509.59|5508.89|5509.72|5509.02|5509.72|5509.02|5509.47|5508.77|33
1725449590000|2024-09-04 11:33:10|5509.59|5508.89|5509.72|5509.02|5509.72|5509.02|5509.22|5508.52|32
1725449600000|2024-09-04 11:33:20|5509.59|5508.89|5510.72|5510.02|5510.72|5510.02|5509.59|5508.89|164
1725449610000|2024-09-04 11:33:30|5510.97|5510.27|5510.59|5509.89|5511.47|5510.77|5510.47|5509.77|230
1725449620000|2024-09-04 11:33:40|5510.47|5509.77|5510.59|5509.89|5510.59|5509.89|5510.22|5509.52|151
1725449630000|2024-09-04 11:33:50|5510.72|5510.02|5510.97|5510.27|5510.97|5510.27|5510.47|5509.77|55
1725449640000|2024-09-04 11:34:00|5510.72|5510.02|5510.72|5510.02|5510.72|5510.02|5510.47|5509.77|119
1725449650000|2024-09-04 11:34:10|5510.47|5509.77|5510.22|5509.52|5510.47|5509.77|5510.22|5509.52|75
1725449660000|2024-09-04 11:34:20|5510.34|5509.64|5510.72|5510.02|5510.72|5510.02|5510.09|5509.39|50
1725449670000|2024-09-04 11:34:30|5510.47|5509.77|5510.22|5509.52|5510.47|5509.77|5510.22|5509.52|52
1725449680000|2024-09-04 11:34:40|||||||||13
1725449690000|2024-09-04 11:34:50|5510.09|5509.39|5510.34|5509.64|5510.34|5509.64|5509.97|5509.27|42
1725449700000|2024-09-04 11:35:00|5510.22|5509.52|5510.47|5509.77|5510.47|5509.77|5510.09|5509.39|21
1725449710000|2024-09-04 11:35:10|5510.59|5509.89|5510.97|5510.27|5510.97|5510.27|5510.47|5509.77|19
1725449720000|2024-09-04 11:35:20|5510.72|5510.02|5511.22|5510.52|5511.22|5510.52|5510.72|5510.02|35
1725449730000|2024-09-04 11:35:30|5511.09|5510.39|5510.72|5510.02|5511.09|5510.39|5510.72|5510.02|20
1725449740000|2024-09-04 11:35:40|5510.47|5509.77|5510.47|5509.77|5510.47|5509.77|5510.47|5509.77|4
1725449760000|2024-09-04 11:36:00|5510.22|5509.52|5510.72|5510.02|5510.72|5510.02|5510.22|5509.52|50
1725449770000|2024-09-04 11:36:10|5510.47|5509.77|5510.72|5510.02|5510.72|5510.02|5510.47|5509.77|11
1725449780000|2024-09-04 11:36:20|5510.84|5510.14|5510.97|5510.27|5510.97|5510.27|5510.72|5510.02|41
1725449790000|2024-09-04 11:36:30|5510.84|5510.14|5511.47|5510.77|5511.47|5510.77|5510.72|5510.02|45
1725449800000|2024-09-04 11:36:40|5511.22|5510.52|5511.22|5510.52|5511.34|5510.64|5511.22|5510.52|21
1725449810000|2024-09-04 11:36:50|5511.34|5510.64|5511.84|5511.14|5511.97|5511.27|5511.34|5510.64|46
1725449820000|2024-09-04 11:37:00|5511.97|5511.27|5511.47|5510.77|5511.97|5511.27|5511.47|5510.77|43
1725449830000|2024-09-04 11:37:10|||||||||26
1725449840000|2024-09-04 11:37:20|5511.59|5510.89|5511.72|5511.02|5511.72|5511.02|5511.47|5510.77|18
1725449850000|2024-09-04 11:37:30|5511.84|5511.14|5511.72|5511.02|5511.84|5511.14|5511.72|5511.02|38
1725449860000|2024-09-04 11:37:40|5511.97|5511.27|5511.97|5511.27|5511.97|5511.27|5511.97|5511.27|80
1725449870000|2024-09-04 11:37:50|5511.72|5511.02|5511.47|5510.77|5511.72|5511.02|5511.47|5510.77|63
1725449880000|2024-09-04 11:38:00|5511.59|5510.89|5512.22|5511.52|5512.22|5511.52|5511.59|5510.89|41
1725449890000|2024-09-04 11:38:10|5512.72|5512.02|5512.97|5512.27|5512.97|5512.27|5512.47|5511.77|275
1725449900000|2024-09-04 11:38:20|5512.72|5512.02|5512.47|5511.77|5512.72|5512.02|5512.47|5511.77|62
1725449910000|2024-09-04 11:38:30|5512.34|5511.64|5511.97|5511.27|5512.34|5511.64|5511.97|5511.27|24
1725449920000|2024-09-04 11:38:40|||||||||15
1725449930000|2024-09-04 11:38:50|||||||||20
1725449940000|2024-09-04 11:39:00|5511.72|5511.02|5510.97|5510.27|5511.97|5511.27|5510.97|5510.27|285
1725449950000|2024-09-04 11:39:10|5511.22|5510.52|5511.09|5510.39|5511.22|5510.52|5510.97|5510.27|24
1725449960000|2024-09-04 11:39:20|5511.22|5510.52|5511.09|5510.39|5511.22|5510.52|5510.72|5510.02|75
1725449970000|2024-09-04 11:39:30|5510.97|5510.27|5510.22|5509.52|5510.97|5510.27|5510.22|5509.52|67
1725449980000|2024-09-04 11:39:40|5510.09|5509.39|5509.47|5508.77|5510.09|5509.39|5509.47|5508.77|83
1725449990000|2024-09-04 11:39:50|5509.59|5508.89|5509.47|5508.77|5509.59|5508.89|5509.22|5508.52|90
1725450000000|2024-09-04 11:40:00|5508.97|5508.27|5508.72|5508.02|5509.22|5508.52|5508.72|5508.02|57
1725450010000|2024-09-04 11:40:10|5508.84|5508.14|5507.97|5507.27|5508.84|5508.14|5507.97|5507.27|76
1725450020000|2024-09-04 11:40:20|5507.84|5507.14|5507.72|5507.02|5507.84|5507.14|5507.72|5507.02|92
1725450030000|2024-09-04 11:40:30|5507.97|5507.27|5507.97|5507.27|5507.97|5507.27|5507.72|5507.02|42
1725450040000|2024-09-04 11:40:40|5508.09|5507.39|5507.97|5507.27|5508.09|5507.39|5507.97|5507.27|14
1725450050000|2024-09-04 11:40:50|5507.84|5507.14|5507.72|5507.02|5507.97|5507.27|5507.72|5507.02|23
1725450060000|2024-09-04 11:41:00|5507.97|5507.27|5507.47|5506.77|5507.97|5507.27|5507.47|5506.77|45
1725450070000|2024-09-04 11:41:10|5507.72|5507.02|5507.22|5506.52|5507.72|5507.02|5507.22|5506.52|40
1725450080000|2024-09-04 11:41:20|5507.34|5506.64|5507.47|5506.77|5507.47|5506.77|5507.22|5506.52|37
1725450090000|2024-09-04 11:41:30|5507.72|5507.02|5507.72|5507.02|5507.84|5507.14|5507.59|5506.89|29
1725450100000|2024-09-04 11:41:40|||||||||8
1725450110000|2024-09-04 11:41:50|5507.84|5507.14|5507.72|5507.02|5507.84|5507.14|5507.72|5507.02|22
1725450120000|2024-09-04 11:42:00|5507.97|5507.27|5507.47|5506.77|5507.97|5507.27|5507.47|5506.77|95
1725450130000|2024-09-04 11:42:10|5507.34|5506.64|5506.97|5506.27|5507.47|5506.77|5506.97|5506.27|113
1725450140000|2024-09-04 11:42:20|5506.84|5506.14|5506.59|5505.89|5506.84|5506.14|5506.47|5505.77|112
1725450150000|2024-09-04 11:42:30|5506.47|5505.77|5506.47|5505.77|5506.59|5505.89|5506.34|5505.64|63
1725450160000|2024-09-04 11:42:40|5506.59|5505.89|5505.97|5505.27|5506.72|5506.02|5505.97|5505.27|106
1725450170000|2024-09-04 11:42:50|5505.84|5505.14|5505.97|5505.27|5506.09|5505.39|5505.84|5505.14|13
1725450180000|2024-09-04 11:43:00|5506.22|5505.52|5505.97|5505.27|5506.22|5505.52|5505.72|5505.02|144
1725450190000|2024-09-04 11:43:10|5505.72|5505.02|5505.72|5505.02|5505.97|5505.27|5505.72|5505.02|68
1725450200000|2024-09-04 11:43:20|5505.84|5505.14|5505.72|5505.02|5505.84|5505.14|5505.72|5505.02|76
1725450210000|2024-09-04 11:43:30|5505.97|5505.27|5506.72|5506.02|5506.72|5506.02|5505.97|5505.27|84
1725450220000|2024-09-04 11:43:40|5506.59|5505.89|5506.22|5505.52|5506.59|5505.89|5506.22|5505.52|25
1725450230000|2024-09-04 11:43:50|5506.47|5505.77|5506.72|5506.02|5506.72|5506.02|5506.47|5505.77|45
1725450240000|2024-09-04 11:44:00|5506.84|5506.14|5506.72|5506.02|5507.22|5506.52|5506.72|5506.02|74
1725450250000|2024-09-04 11:44:10|5506.84|5506.14|5506.72|5506.02|5506.84|5506.14|5506.72|5506.02|14
1725450260000|2024-09-04 11:44:20|5506.84|5506.14|5506.47|5505.77|5506.97|5506.27|5506.47|5505.77|93
1725450270000|2024-09-04 11:44:30|5506.34|5505.64|5506.47|5505.77|5506.47|5505.77|5506.22|5505.52|32
1725450280000|2024-09-04 11:44:40|5506.34|5505.64|5506.47|5505.77|5506.47|5505.77|5506.22|5505.52|7
1725450290000|2024-09-04 11:44:50|5506.59|5505.89|5506.47|5505.77|5506.59|5505.89|5506.47|5505.77|46
1725450300000|2024-09-04 11:45:00|5506.34|5505.64|5505.47|5504.77|5506.34|5505.64|5505.47|5504.77|140
1725450310000|2024-09-04 11:45:10|5505.72|5505.02|5506.47|5505.77|5506.47|5505.77|5505.72|5505.02|273
1725450320000|2024-09-04 11:45:20|5506.72|5506.02|5506.97|5506.27|5506.97|5506.27|5506.47|5505.77|44
1725450330000|2024-09-04 11:45:30|5506.22|5505.52|5505.97|5505.27|5506.22|5505.52|5505.59|5504.89|107
1725450340000|2024-09-04 11:45:40|5506.22|5505.52|5506.22|5505.52|5506.22|5505.52|5505.97|5505.27|39
1725450350000|2024-09-04 11:45:50|5505.97|5505.27|5505.97|5505.27|5506.09|5505.39|5505.97|5505.27|11
1725450360000|2024-09-04 11:46:00|5506.09|5505.39|5506.22|5505.52|5506.22|5505.52|5505.97|5505.27|73
1725450370000|2024-09-04 11:46:10|5506.09|5505.39|5505.72|5505.02|5506.22|5505.52|5505.47|5504.77|90
1725450380000|2024-09-04 11:46:20|5505.97|5505.27|5505.97|5505.27|5505.97|5505.27|5505.97|5505.27|14
1725450390000|2024-09-04 11:46:30|5506.22|5505.52|5506.22|5505.52|5506.47|5505.77|5506.22|5505.52|43
1725450400000|2024-09-04 11:46:40|5506.34|5505.64|5506.47|5505.77|5506.47|5505.77|5506.22|5505.52|10
1725450410000|2024-09-04 11:46:50|5506.22|5505.52|5506.47|5505.77|5506.47|5505.77|5506.22|5505.52|57
1725450420000|2024-09-04 11:47:00|5506.22|5505.52|5506.47|5505.77|5506.47|5505.77|5506.22|5505.52|91
1725450430000|2024-09-04 11:47:10|5506.59|5505.89|5506.22|5505.52|5506.59|5505.89|5505.97|5505.27|33
1725450440000|2024-09-04 11:47:20|5506.34|5505.64|5506.22|5505.52|5506.47|5505.77|5506.22|5505.52|17
1725450450000|2024-09-04 11:47:30|||||||||4
1725450460000|2024-09-04 11:47:40|5506.34|5505.64|5506.22|5505.52|5506.47|5505.77|5506.22|5505.52|87
1725450470000|2024-09-04 11:47:50|5506.34|5505.64|5506.22|5505.52|5506.34|5505.64|5506.22|5505.52|53
1725450480000|2024-09-04 11:48:00|5506.34|5505.64|5506.47|5505.77|5506.47|5505.77|5506.34|5505.64|5
1725450490000|2024-09-04 11:48:10|5506.34|5505.64|5506.34|5505.64|5506.47|5505.77|5506.22|5505.52|84
1725450500000|2024-09-04 11:48:20|5506.22|5505.52|5506.22|5505.52|5506.34|5505.64|5506.22|5505.52|45
1725450510000|2024-09-04 11:48:30|5505.97|5505.27|5505.97|5505.27|5505.97|5505.27|5505.97|5505.27|38
1725450520000|2024-09-04 11:48:40|||||||||3
1725450530000|2024-09-04 11:48:50|||||||||14
1725450540000|2024-09-04 11:49:00|5506.09|5505.39|5506.09|5505.39|5506.22|5505.52|5505.97|5505.27|21
1725450550000|2024-09-04 11:49:10|5505.97|5505.27|5505.97|5505.27|5506.09|5505.39|5505.97|5505.27|25
1725450560000|2024-09-04 11:49:20|||||||||1
1725450570000|2024-09-04 11:49:30|5505.72|5505.02|5505.72|5505.02|5505.72|5505.02|5505.47|5504.77|77
1725450580000|2024-09-04 11:49:40|5505.59|5504.89|5505.72|5505.02|5505.72|5505.02|5505.47|5504.77|30
1725450590000|2024-09-04 11:49:50|5505.47|5504.77|5505.72|5505.02|5505.72|5505.02|5505.47|5504.77|31
1725450600000|2024-09-04 11:50:00|5505.59|5504.89|5505.72|5505.02|5505.97|5505.27|5505.47|5504.77|90
1725450610000|2024-09-04 11:50:10|5505.59|5504.89|5505.72|5505.02|5505.72|5505.02|5505.59|5504.89|30
1725450620000|2024-09-04 11:50:20|||||||||18
1725450630000|2024-09-04 11:50:30|5505.84|5505.14|5505.97|5505.27|5505.97|5505.27|5505.84|5505.14|15
1725450640000|2024-09-04 11:50:40|||||||||7
1725450650000|2024-09-04 11:50:50|5506.22|5505.52|5506.22|5505.52|5506.47|5505.77|5506.22|5505.52|44
1725450660000|2024-09-04 11:51:00|5506.34|5505.64|5506.22|5505.52|5506.34|5505.64|5506.22|5505.52|85
1725450670000|2024-09-04 11:51:10|5505.97|5505.27|5505.84|5505.14|5505.97|5505.27|5505.84|5505.14|79
1725450680000|2024-09-04 11:51:20|5505.97|5505.27|5505.97|5505.27|5506.22|5505.52|5505.97|5505.27|30
1725450690000|2024-09-04 11:51:30|||||||||1
1725450700000|2024-09-04 11:51:40|5505.72|5505.02|5505.22|5504.52|5505.97|5505.27|5505.22|5504.52|195
1725450710000|2024-09-04 11:51:50|5505.34|5504.64|5505.47|5504.77|5505.47|5504.77|5505.34|5504.64|146
1725450720000|2024-09-04 11:52:00|5505.59|5504.89|5505.47|5504.77|5505.72|5505.02|5505.47|5504.77|43
1725450730000|2024-09-04 11:52:10|5505.59|5504.89|5505.72|5505.02|5505.72|5505.02|5505.59|5504.89|9
1725450740000|2024-09-04 11:52:20|5505.47|5504.77|5505.47|5504.77|5505.47|5504.77|5505.47|5504.77|11
1725450750000|2024-09-04 11:52:30|5505.59|5504.89|5505.72|5505.02|5505.72|5505.02|5505.47|5504.77|45
1725450760000|2024-09-04 11:52:40|5505.59|5504.89|5505.47|5504.77|5505.59|5504.89|5505.47|5504.77|17
1725450770000|2024-09-04 11:52:50|5505.59|5504.89|5505.97|5505.27|5506.22|5505.52|5505.47|5504.77|88
1725450780000|2024-09-04 11:53:00|5505.72|5505.02|5505.72|5505.02|5505.72|5505.02|5505.72|5505.02|81
1725450790000|2024-09-04 11:53:10|5505.47|5504.77|5505.97|5505.27|5506.09|5505.39|5505.47|5504.77|158
1725450800000|2024-09-04 11:53:20|5506.22|5505.52|5506.22|5505.52|5506.22|5505.52|5506.22|5505.52|16
1725450810000|2024-09-04 11:53:30|5505.97|5505.27|5505.97|5505.27|5505.97|5505.27|5505.97|5505.27|40
1725450820000|2024-09-04 11:53:40|5506.09|5505.39|5506.22|5505.52|5506.22|5505.52|5505.97|5505.27|97
1725450830000|2024-09-04 11:53:50|||||||||6
1725450840000|2024-09-04 11:54:00|||||||||5
1725450850000|2024-09-04 11:54:10|5505.97|5505.27|5505.97|5505.27|5505.97|5505.27|5505.97|5505.27|200
1725450860000|2024-09-04 11:54:20|||||||||6
1725450870000|2024-09-04 11:54:30|5505.84|5505.14|5506.22|5505.52|5506.22|5505.52|5505.84|5505.14|113
1725450880000|2024-09-04 11:54:40|5506.34|5505.64|5506.47|5505.77|5506.47|5505.77|5505.72|5505.02|317
1725450890000|2024-09-04 11:54:50|5506.72|5506.02|5506.47|5505.77|5506.72|5506.02|5506.47|5505.77|32
1725450900000|2024-09-04 11:55:00|5506.97|5506.27|5507.47|5506.77|5507.47|5506.77|5506.97|5506.27|92
1725450910000|2024-09-04 11:55:10|5507.72|5507.02|5507.72|5507.02|5507.97|5507.27|5507.72|5507.02|148
1725450920000|2024-09-04 11:55:20|5508.22|5507.52|5508.59|5507.89|5508.59|5507.89|5508.22|5507.52|151
1725450930000|2024-09-04 11:55:30|5508.47|5507.77|5508.72|5508.02|5508.97|5508.27|5508.47|5507.77|243
1725450940000|2024-09-04 11:55:40|5508.97|5508.27|5508.72|5508.02|5508.97|5508.27|5508.72|5508.02|74
1725450950000|2024-09-04 11:55:50|5508.97|5508.27|5508.97|5508.27|5509.09|5508.39|5508.72|5508.02|91
1725450960000|2024-09-04 11:56:00|5509.09|5508.39|5509.47|5508.77|5509.59|5508.89|5509.09|5508.39|93
1725450970000|2024-09-04 11:56:10|5508.72|5508.02|5509.22|5508.52|5509.22|5508.52|5508.72|5508.02|183
1725450980000|2024-09-04 11:56:20|||||||||3
1725450990000|2024-09-04 11:56:30|5508.97|5508.27|5508.72|5508.02|5509.09|5508.39|5508.59|5507.89|117
1725451000000|2024-09-04 11:56:40|5508.97|5508.27|5508.72|5508.02|5508.97|5508.27|5508.47|5507.77|53
1725451010000|2024-09-04 11:56:50|5508.59|5507.89|5508.59|5507.89|5508.72|5508.02|5508.47|5507.77|63
1725451020000|2024-09-04 11:57:00|5508.72|5508.02|5509.72|5509.02|5509.72|5509.02|5508.72|5508.02|105
1725451030000|2024-09-04 11:57:10|5509.84|5509.14|5509.72|5509.02|5509.97|5509.27|5509.72|5509.02|45
1725451040000|2024-09-04 11:57:20|5509.22|5508.52|5509.72|5509.02|5509.72|5509.02|5509.22|5508.52|38
1725451050000|2024-09-04 11:57:30|5509.59|5508.89|5509.72|5509.02|5509.72|5509.02|5509.47|5508.77|30
1725451060000|2024-09-04 11:57:40|5510.22|5509.52|5509.84|5509.14|5510.22|5509.52|5509.84|5509.14|27
1725451070000|2024-09-04 11:57:50|5509.97|5509.27|5509.72|5509.02|5509.97|5509.27|5509.72|5509.02|165
1725451080000|2024-09-04 11:58:00|5509.97|5509.27|5509.97|5509.27|5509.97|5509.27|5509.97|5509.27|16
1725451090000|2024-09-04 11:58:10|5509.84|5509.14|5508.97|5508.27|5509.84|5509.14|5508.72|5508.02|192
1725451100000|2024-09-04 11:58:20|5508.84|5508.14|5508.34|5507.64|5508.84|5508.14|5508.34|5507.64|48
1725451110000|2024-09-04 11:58:30|5508.22|5507.52|5507.72|5507.02|5508.22|5507.52|5507.47|5506.77|102
1725451120000|2024-09-04 11:58:40|5507.84|5507.14|5507.97|5507.27|5508.22|5507.52|5507.72|5507.02|59
1725451130000|2024-09-04 11:58:50|5508.09|5507.39|5507.72|5507.02|5508.09|5507.39|5507.72|5507.02|64
1725451140000|2024-09-04 11:59:00|5507.47|5506.77|5507.97|5507.27|5508.09|5507.39|5507.47|5506.77|42
1725451150000|2024-09-04 11:59:10|5508.09|5507.39|5507.97|5507.27|5508.22|5507.52|5507.97|5507.27|20
1725451160000|2024-09-04 11:59:20|5508.09|5507.39|5508.47|5507.77|5508.47|5507.77|5508.09|5507.39|39
1725451170000|2024-09-04 11:59:30|5508.59|5507.89|5507.97|5507.27|5508.72|5508.02|5507.97|5507.27|48
1725451180000|2024-09-04 11:59:40|5507.84|5507.14|5507.97|5507.27|5507.97|5507.27|5507.72|5507.02|38
1725451190000|2024-09-04 11:59:50|5508.09|5507.39|5507.97|5507.27|5508.09|5507.39|5507.97|5507.27|12
1725451200000|2024-09-04 12:00:00|5507.72|5507.02|5507.47|5506.77|5508.47|5507.77|5507.22|5506.52|272
1725451210000|2024-09-04 12:00:10|5507.34|5506.64|5506.97|5506.27|5507.34|5506.64|5506.97|5506.27|36
1725451220000|2024-09-04 12:00:20|5507.09|5506.39|5506.97|5506.27|5507.09|5506.39|5506.84|5506.14|63
1725451230000|2024-09-04 12:00:30|5506.72|5506.02|5508.22|5507.52|5508.22|5507.52|5506.72|5506.02|264
1725451240000|2024-09-04 12:00:40|5508.34|5507.64|5508.47|5507.77|5508.72|5508.02|5507.72|5507.02|113
1725451250000|2024-09-04 12:00:50|5508.34|5507.64|5507.72|5507.02|5508.34|5507.64|5507.47|5506.77|137
1725451260000|2024-09-04 12:01:00|5507.47|5506.77|5507.97|5507.27|5507.97|5507.27|5507.47|5506.77|70
1725451270000|2024-09-04 12:01:10|5507.84|5507.14|5508.47|5507.77|5508.47|5507.77|5507.72|5507.02|49
1725451280000|2024-09-04 12:01:20|5508.59|5507.89|5507.97|5507.27|5508.72|5508.02|5507.97|5507.27|35
1725451290000|2024-09-04 12:01:30|5508.09|5507.39|5507.72|5507.02|5508.22|5507.52|5507.72|5507.02|46
1725451300000|2024-09-04 12:01:40|5507.47|5506.77|5507.97|5507.27|5508.22|5507.52|5507.47|5506.77|134
1725451310000|2024-09-04 12:01:50|5508.09|5507.39|5507.72|5507.02|5508.47|5507.77|5507.72|5507.02|36
1725451320000|2024-09-04 12:02:00|5507.84|5507.14|5507.97|5507.27|5507.97|5507.27|5507.72|5507.02|74
1725451330000|2024-09-04 12:02:10|5508.22|5507.52|5508.22|5507.52|5508.22|5507.52|5507.97|5507.27|24
1725451340000|2024-09-04 12:02:20|5508.09|5507.39|5508.47|5507.77|5508.47|5507.77|5507.97|5507.27|40
1725451350000|2024-09-04 12:02:30|5508.59|5507.89|5508.47|5507.77|5508.72|5508.02|5508.47|5507.77|28
1725451360000|2024-09-04 12:02:40|5508.72|5508.02|5508.72|5508.02|5508.72|5508.02|5508.72|5508.02|12
1725451370000|2024-09-04 12:02:50|5509.22|5508.52|5509.84|5509.14|5509.84|5509.14|5508.97|5508.27|225
1725451380000|2024-09-04 12:03:00|5509.97|5509.27|5510.22|5509.52|5510.22|5509.52|5509.72|5509.02|77
1725451390000|2024-09-04 12:03:10|5509.97|5509.27|5509.97|5509.27|5509.97|5509.27|5509.72|5509.02|81
1725451400000|2024-09-04 12:03:20|5509.72|5509.02|5509.84|5509.14|5509.84|5509.14|5509.72|5509.02|109
1725451410000|2024-09-04 12:03:30|5509.72|5509.02|5509.22|5508.52|5509.84|5509.14|5509.09|5508.39|334
1725451420000|2024-09-04 12:03:40|5509.09|5508.39|5508.97|5508.27|5509.22|5508.52|5508.72|5508.02|211
1725451430000|2024-09-04 12:03:50|5509.22|5508.52|5509.47|5508.77|5509.47|5508.77|5508.97|5508.27|57
1725451440000|2024-09-04 12:04:00|5509.59|5508.89|5509.72|5509.02|5509.97|5509.27|5509.59|5508.89|74
1725451450000|2024-09-04 12:04:10|5509.59|5508.89|5509.72|5509.02|5509.72|5509.02|5509.47|5508.77|33
1725451460000|2024-09-04 12:04:20|5509.84|5509.14|5509.97|5509.27|5509.97|5509.27|5509.72|5509.02|65
1725451470000|2024-09-04 12:04:30|5510.22|5509.52|5509.47|5508.77|5510.22|5509.52|5509.47|5508.77|178
1725451480000|2024-09-04 12:04:40|5509.22|5508.52|5509.47|5508.77|5509.47|5508.77|5508.72|5508.02|171
1725451490000|2024-09-04 12:04:50|5509.59|5508.89|5509.22|5508.52|5509.72|5509.02|5508.97|5508.27|116
1725451500000|2024-09-04 12:05:00|5509.47|5508.77|5509.72|5509.02|5509.72|5509.02|5509.34|5508.64|92
1725451510000|2024-09-04 12:05:10|5509.47|5508.77|5509.72|5509.02|5509.72|5509.02|5509.47|5508.77|21
1725451520000|2024-09-04 12:05:20|||||||||58
1725451530000|2024-09-04 12:05:30|5509.97|5509.27|5510.22|5509.52|5510.22|5509.52|5509.97|5509.27|175
1725451540000|2024-09-04 12:05:40|5510.09|5509.39|5510.59|5509.89|5510.72|5510.02|5510.09|5509.39|52
1725451550000|2024-09-04 12:05:50|5510.47|5509.77|5510.72|5510.02|5510.72|5510.02|5510.34|5509.64|76
1725451560000|2024-09-04 12:06:00|5510.97|5510.27|5511.22|5510.52|5511.22|5510.52|5510.72|5510.02|69
1725451570000|2024-09-04 12:06:10|5511.47|5510.77|5511.72|5511.02|5511.72|5511.02|5511.47|5510.77|168
1725451580000|2024-09-04 12:06:20|5511.47|5510.77|5511.47|5510.77|5511.72|5511.02|5511.47|5510.77|47
1725451590000|2024-09-04 12:06:30|5511.22|5510.52|5511.72|5511.02|5511.72|5511.02|5511.22|5510.52|64
1725451600000|2024-09-04 12:06:40|5511.47|5510.77|5511.47|5510.77|5511.72|5511.02|5511.47|5510.77|37
1725451610000|2024-09-04 12:06:50|5511.59|5510.89|5511.47|5510.77|5511.59|5510.89|5511.47|5510.77|72
1725451620000|2024-09-04 12:07:00|5511.34|5510.64|5511.47|5510.77|5511.72|5511.02|5511.22|5510.52|51
1725451630000|2024-09-04 12:07:10|5511.72|5511.02|5511.72|5511.02|5511.72|5511.02|5511.47|5510.77|34
1725451640000|2024-09-04 12:07:20|5511.47|5510.77|5511.47|5510.77|5511.72|5511.02|5511.22|5510.52|55
1725451650000|2024-09-04 12:07:30|5511.22|5510.52|5511.22|5510.52|5511.22|5510.52|5511.22|5510.52|18
1725451660000|2024-09-04 12:07:40|5511.47|5510.77|5511.72|5511.02|5511.72|5511.02|5511.47|5510.77|64
1725451670000|2024-09-04 12:07:50|5511.59|5510.89|5511.72|5511.02|5511.72|5511.02|5511.59|5510.89|23
1725451680000|2024-09-04 12:08:00|5511.47|5510.77|5511.72|5511.02|5511.97|5511.27|5511.47|5510.77|74
1725451690000|2024-09-04 12:08:10|5511.47|5510.77|5511.47|5510.77|5511.59|5510.89|5511.47|5510.77|94
1725451700000|2024-09-04 12:08:20|5511.59|5510.89|5511.47|5510.77|5511.59|5510.89|5511.47|5510.77|21
1725451710000|2024-09-04 12:08:30|5511.72|5511.02|5511.47|5510.77|5511.72|5511.02|5511.47|5510.77|58
1725451720000|2024-09-04 12:08:40|5511.59|5510.89|5511.72|5511.02|5511.72|5511.02|5511.59|5510.89|17
1725451730000|2024-09-04 12:08:50|5511.84|5511.14|5511.72|5511.02|5511.97|5511.27|5511.72|5511.02|48
1725451740000|2024-09-04 12:09:00|5511.84|5511.14|5511.97|5511.27|5511.97|5511.27|5511.72|5511.02|61
1725451750000|2024-09-04 12:09:10|5511.84|5511.14|5511.72|5511.02|5511.97|5511.27|5511.72|5511.02|36
1725451760000|2024-09-04 12:09:20|5511.84|5511.14|5511.97|5511.27|5511.97|5511.27|5511.84|5511.14|6
1725451770000|2024-09-04 12:09:30|5511.72|5511.02|5511.72|5511.02|5511.72|5511.02|5511.72|5511.02|25
1725451780000|2024-09-04 12:09:40|5511.84|5511.14|5512.22|5511.52|5512.22|5511.52|5511.72|5511.02|119
1725451790000|2024-09-04 12:09:50|5511.97|5511.27|5512.47|5511.77|5512.47|5511.77|5511.97|5511.27|102
1725451800000|2024-09-04 12:10:00|5512.34|5511.64|5512.47|5511.77|5512.47|5511.77|5512.22|5511.52|91
1725451810000|2024-09-04 12:10:10|5512.34|5511.64|5511.72|5511.02|5512.34|5511.64|5511.72|5511.02|136
1725451820000|2024-09-04 12:10:20|5511.59|5510.89|5510.72|5510.02|5511.59|5510.89|5510.72|5510.02|71
1725451830000|2024-09-04 12:10:30|5510.97|5510.27|5511.22|5510.52|5511.47|5510.77|5510.97|5510.27|74
1725451840000|2024-09-04 12:10:40|5510.97|5510.27|5511.47|5510.77|5511.47|5510.77|5510.97|5510.27|56
1725451850000|2024-09-04 12:10:50|5511.22|5510.52|5510.72|5510.02|5511.34|5510.64|5510.72|5510.02|119
1725451860000|2024-09-04 12:11:00|5510.59|5509.89|5509.72|5509.02|5510.72|5510.02|5509.47|5508.77|163
1725451870000|2024-09-04 12:11:10|5509.47|5508.77|5509.47|5508.77|5509.47|5508.77|5509.22|5508.52|45
1725451880000|2024-09-04 12:11:20|5509.22|5508.52|5509.72|5509.02|5509.84|5509.14|5509.22|5508.52|103
1725451890000|2024-09-04 12:11:30|5509.59|5508.89|5509.22|5508.52|5509.59|5508.89|5509.22|5508.52|24
1725451900000|2024-09-04 12:11:40|5509.34|5508.64|5509.47|5508.77|5509.47|5508.77|5509.22|5508.52|58
1725451910000|2024-09-04 12:11:50|5509.72|5509.02|5509.47|5508.77|5509.72|5509.02|5509.22|5508.52|45
1725451920000|2024-09-04 12:12:00|5509.22|5508.52|5509.47|5508.77|5509.47|5508.77|5508.97|5508.27|51
1725451930000|2024-09-04 12:12:10|5509.34|5508.64|5509.47|5508.77|5509.47|5508.77|5509.34|5508.64|47
1725451940000|2024-09-04 12:12:20|5509.59|5508.89|5509.47|5508.77|5509.59|5508.89|5509.34|5508.64|43
1725451950000|2024-09-04 12:12:30|5509.59|5508.89|5509.47|5508.77|5509.72|5509.02|5509.47|5508.77|74
1725451960000|2024-09-04 12:12:40|5509.34|5508.64|5509.22|5508.52|5509.47|5508.77|5508.97|5508.27|49
1725451970000|2024-09-04 12:12:50|5509.47|5508.77|5509.47|5508.77|5509.47|5508.77|5509.34|5508.64|73
1725451980000|2024-09-04 12:13:00|5509.34|5508.64|5509.72|5509.02|5509.97|5509.27|5509.22|5508.52|34
1725451990000|2024-09-04 12:13:10|5509.47|5508.77|5508.72|5508.02|5509.47|5508.77|5508.72|5508.02|20
1725452000000|2024-09-04 12:13:20|5508.84|5508.14|5508.97|5508.27|5508.97|5508.27|5508.72|5508.02|61
1725452010000|2024-09-04 12:13:30|5509.22|5508.52|5508.97|5508.27|5509.22|5508.52|5508.97|5508.27|31
1725452020000|2024-09-04 12:13:40|5508.72|5508.02|5508.47|5507.77|5508.72|5508.02|5508.47|5507.77|29
1725452030000|2024-09-04 12:13:50|5508.72|5508.02|5508.47|5507.77|5508.72|5508.02|5508.47|5507.77|36
1725452040000|2024-09-04 12:14:00|5508.72|5508.02|5508.47|5507.77|5508.72|5508.02|5508.47|5507.77|30
1725452050000|2024-09-04 12:14:10|5508.34|5507.64|5507.72|5507.02|5508.34|5507.64|5507.72|5507.02|44
1725452060000|2024-09-04 12:14:20|5507.84|5507.14|5507.72|5507.02|5507.97|5507.27|5507.72|5507.02|30
1725452070000|2024-09-04 12:14:30|5507.84|5507.14|5507.97|5507.27|5507.97|5507.27|5507.72|5507.02|19
1725452080000|2024-09-04 12:14:40|5507.72|5507.02|5507.97|5507.27|5507.97|5507.27|5507.72|5507.02|92
1725452090000|2024-09-04 12:14:50|5507.72|5507.02|5507.72|5507.02|5507.84|5507.14|5507.72|5507.02|13
1725452100000|2024-09-04 12:15:00|5507.84|5507.14|5507.97|5507.27|5508.47|5507.77|5507.84|5507.14|39
1725452110000|2024-09-04 12:15:10|5508.22|5507.52|5508.47|5507.77|5508.47|5507.77|5508.22|5507.52|67
1725452120000|2024-09-04 12:15:20|5508.72|5508.02|5508.22|5507.52|5508.72|5508.02|5508.22|5507.52|97
1725452130000|2024-09-04 12:15:30|5507.97|5507.27|5507.59|5506.89|5507.97|5507.27|5507.47|5506.77|69
1725452140000|2024-09-04 12:15:40|5507.47|5506.77|5507.72|5507.02|5507.72|5507.02|5507.47|5506.77|157
1725452150000|2024-09-04 12:15:50|5507.47|5506.77|5507.72|5507.02|5507.72|5507.02|5507.47|5506.77|14
1725452160000|2024-09-04 12:16:00|5507.97|5507.27|5507.97|5507.27|5508.22|5507.52|5507.72|5507.02|66
1725452170000|2024-09-04 12:16:10|5507.84|5507.14|5507.97|5507.27|5507.97|5507.27|5507.84|5507.14|41
1725452180000|2024-09-04 12:16:20|5508.09|5507.39|5508.22|5507.52|5508.22|5507.52|5508.09|5507.39|27
1725452190000|2024-09-04 12:16:30|5508.47|5507.77|5508.72|5508.02|5508.72|5508.02|5508.47|5507.77|57
1725452200000|2024-09-04 12:16:40|5508.97|5508.27|5508.22|5507.52|5508.97|5508.27|5507.97|5507.27|120
1725452210000|2024-09-04 12:16:50|5508.34|5507.64|5508.34|5507.64|5508.34|5507.64|5508.34|5507.64|25
1725452220000|2024-09-04 12:17:00|5508.22|5507.52|5508.47|5507.77|5508.47|5507.77|5507.59|5506.89|87
1725452230000|2024-09-04 12:17:10|5508.22|5507.52|5508.47|5507.77|5508.47|5507.77|5508.22|5507.52|20
1725452240000|2024-09-04 12:17:20|5508.34|5507.64|5507.97|5507.27|5508.47|5507.77|5507.97|5507.27|19
1725452250000|2024-09-04 12:17:30|5507.47|5506.77|5507.22|5506.52|5507.47|5506.77|5507.22|5506.52|60
1725452260000|2024-09-04 12:17:40|5506.97|5506.27|5507.22|5506.52|5507.22|5506.52|5506.97|5506.27|38
1725452270000|2024-09-04 12:17:50|5506.97|5506.27|5506.97|5506.27|5506.97|5506.27|5506.97|5506.27|6
1725452280000|2024-09-04 12:18:00|5506.47|5505.77|5506.47|5505.77|5506.72|5506.02|5506.47|5505.77|108
1725452290000|2024-09-04 12:18:10|5506.59|5505.89|5506.72|5506.02|5506.72|5506.02|5506.47|5505.77|54
1725452300000|2024-09-04 12:18:20|||||||||4
1725452310000|2024-09-04 12:18:30|5506.59|5505.89|5506.47|5505.77|5506.72|5506.02|5506.47|5505.77|24
1725452320000|2024-09-04 12:18:40|5506.59|5505.89|5506.97|5506.27|5506.97|5506.27|5506.59|5505.89|22
1725452330000|2024-09-04 12:18:50|5506.72|5506.02|5506.72|5506.02|5506.72|5506.02|5506.72|5506.02|43
1725452340000|2024-09-04 12:19:00|5506.97|5506.27|5506.72|5506.02|5506.97|5506.27|5506.72|5506.02|52
1725452350000|2024-09-04 12:19:10|5506.97|5506.27|5506.72|5506.02|5506.97|5506.27|5506.72|5506.02|88
1725452360000|2024-09-04 12:19:20|5506.59|5505.89|5506.72|5506.02|5506.97|5506.27|5506.47|5505.77|46
1725452370000|2024-09-04 12:19:30|5506.84|5506.14|5506.97|5506.27|5506.97|5506.27|5506.72|5506.02|16
1725452380000|2024-09-04 12:19:40|5507.09|5506.39|5506.97|5506.27|5507.09|5506.39|5506.97|5506.27|16
1725452390000|2024-09-04 12:19:50|5506.84|5506.14|5506.97|5506.27|5506.97|5506.27|5506.72|5506.02|60
1725452400000|2024-09-04 12:20:00|5506.84|5506.14|5506.97|5506.27|5506.97|5506.27|5506.72|5506.02|55
1725452410000|2024-09-04 12:20:10|5507.09|5506.39|5507.22|5506.52|5507.22|5506.52|5507.09|5506.39|29
1725452420000|2024-09-04 12:20:20|5506.97|5506.27|5507.47|5506.77|5507.47|5506.77|5506.97|5506.27|39
1725452430000|2024-09-04 12:20:30|5507.34|5506.64|5507.47|5506.77|5507.47|5506.77|5507.22|5506.52|49
1725452440000|2024-09-04 12:20:40|5507.59|5506.89|5507.47|5506.77|5507.72|5507.02|5507.47|5506.77|35
1725452450000|2024-09-04 12:20:50|5507.72|5507.02|5507.72|5507.02|5507.84|5507.14|5507.47|5506.77|95
1725452460000|2024-09-04 12:21:00|5507.84|5507.14|5507.72|5507.02|5507.84|5507.14|5507.72|5507.02|20
1725452470000|2024-09-04 12:21:10|5507.59|5506.89|5507.47|5506.77|5507.59|5506.89|5507.22|5506.52|45
1725452480000|2024-09-04 12:21:20|5507.34|5506.64|5507.22|5506.52|5507.47|5506.77|5507.22|5506.52|44
1725452490000|2024-09-04 12:21:30|5507.09|5506.39|5507.22|5506.52|5507.22|5506.52|5506.97|5506.27|121
1725452500000|2024-09-04 12:21:40|5507.09|5506.39|5506.97|5506.27|5507.09|5506.39|5506.97|5506.27|23
1725452510000|2024-09-04 12:21:50|5507.22|5506.52|5507.47|5506.77|5507.72|5507.02|5507.22|5506.52|101
1725452520000|2024-09-04 12:22:00|5507.72|5507.02|5507.72|5507.02|5508.09|5507.39|5507.72|5507.02|107
1725452530000|2024-09-04 12:22:10|5507.97|5507.27|5507.97|5507.27|5508.09|5507.39|5507.97|5507.27|50
1725452540000|2024-09-04 12:22:20|5508.22|5507.52|5507.97|5507.27|5508.34|5507.64|5507.97|5507.27|49
1725452550000|2024-09-04 12:22:30|5508.09|5507.39|5507.72|5507.02|5508.22|5507.52|5507.72|5507.02|59
1725452560000|2024-09-04 12:22:40|5507.47|5506.77|5506.97|5506.27|5507.47|5506.77|5506.97|5506.27|109
1725452570000|2024-09-04 12:22:50|5507.09|5506.39|5507.22|5506.52|5507.47|5506.77|5507.09|5506.39|67
1725452580000|2024-09-04 12:23:00|5507.34|5506.64|5506.97|5506.27|5507.34|5506.64|5506.97|5506.27|35
1725452590000|2024-09-04 12:23:10|5506.84|5506.14|5506.72|5506.02|5506.97|5506.27|5506.72|5506.02|87
1725452600000|2024-09-04 12:23:20|5506.84|5506.14|5507.22|5506.52|5507.22|5506.52|5506.72|5506.02|77
1725452610000|2024-09-04 12:23:30|5506.97|5506.27|5507.22|5506.52|5507.47|5506.77|5506.97|5506.27|67
1725452620000|2024-09-04 12:23:40|||||||||1
1725452630000|2024-09-04 12:23:50|5507.47|5506.77|5507.47|5506.77|5507.47|5506.77|5507.47|5506.77|42
1725452640000|2024-09-04 12:24:00|5507.59|5506.89|5507.22|5506.52|5507.59|5506.89|5507.22|5506.52|76
1725452650000|2024-09-04 12:24:10|5507.34|5506.64|5507.47|5506.77|5507.47|5506.77|5507.22|5506.52|40
1725452660000|2024-09-04 12:24:20|5507.59|5506.89|5507.47|5506.77|5507.59|5506.89|5507.22|5506.52|48
1725452670000|2024-09-04 12:24:30|5507.22|5506.52|5507.22|5506.52|5507.22|5506.52|5507.22|5506.52|30
1725452680000|2024-09-04 12:24:40|5507.47|5506.77|5507.22|5506.52|5507.47|5506.77|5506.97|5506.27|61
1725452690000|2024-09-04 12:24:50|5507.47|5506.77|5507.47|5506.77|5507.47|5506.77|5507.47|5506.77|10
1725452700000|2024-09-04 12:25:00|5507.34|5506.64|5507.72|5507.02|5507.72|5507.02|5507.34|5506.64|212
1725452710000|2024-09-04 12:25:10|5507.47|5506.77|5507.47|5506.77|5507.72|5507.02|5507.47|5506.77|66
1725452720000|2024-09-04 12:25:20|5507.34|5506.64|5506.97|5506.27|5507.47|5506.77|5506.97|5506.27|102
1725452730000|2024-09-04 12:25:30|5507.09|5506.39|5507.47|5506.77|5507.72|5507.02|5507.09|5506.39|141
1725452740000|2024-09-04 12:25:40|5507.22|5506.52|5507.34|5506.64|5507.47|5506.77|5507.22|5506.52|24
1725452750000|2024-09-04 12:25:50|5507.22|5506.52|5507.72|5507.02|5507.72|5507.02|5507.22|5506.52|29
1725452760000|2024-09-04 12:26:00|5507.59|5506.89|5507.22|5506.52|5507.59|5506.89|5507.22|5506.52|24
1725452770000|2024-09-04 12:26:10|5507.34|5506.64|5507.47|5506.77|5507.72|5507.02|5506.47|5505.77|189
1725452780000|2024-09-04 12:26:20|||||||||31
1725452790000|2024-09-04 12:26:30|5507.72|5507.02|5507.47|5506.77|5507.72|5507.02|5507.47|5506.77|29
1725452800000|2024-09-04 12:26:40|||||||||2
1725452810000|2024-09-04 12:26:50|5507.22|5506.52|5507.22|5506.52|5507.22|5506.52|5507.22|5506.52|20
1725452820000|2024-09-04 12:27:00|5507.47|5506.77|5507.47|5506.77|5507.47|5506.77|5507.47|5506.77|35
1725452830000|2024-09-04 12:27:10|5507.59|5506.89|5507.22|5506.52|5507.59|5506.89|5506.97|5506.27|60
1725452840000|2024-09-04 12:27:20|5506.97|5506.27|5507.22|5506.52|5507.34|5506.64|5506.97|5506.27|20
1725452850000|2024-09-04 12:27:30|5507.47|5506.77|5507.47|5506.77|5507.47|5506.77|5507.47|5506.77|11
1725452860000|2024-09-04 12:27:40|5507.59|5506.89|5507.72|5507.02|5507.72|5507.02|5507.47|5506.77|46
1725452870000|2024-09-04 12:27:50|5507.97|5507.27|5508.22|5507.52|5508.22|5507.52|5507.97|5507.27|18
1725452880000|2024-09-04 12:28:00|5507.97|5507.27|5508.22|5507.52|5508.34|5507.64|5507.97|5507.27|116
1725452890000|2024-09-04 12:28:10|5508.34|5507.64|5508.72|5508.02|5508.97|5508.27|5508.34|5507.64|120
1725452900000|2024-09-04 12:28:20|5508.84|5508.14|5508.84|5508.14|5508.97|5508.27|5508.72|5508.02|169
1725452910000|2024-09-04 12:28:30|5508.72|5508.02|5508.97|5508.27|5508.97|5508.27|5508.72|5508.02|30
1725452920000|2024-09-04 12:28:40|5509.09|5508.39|5509.72|5509.02|5509.72|5509.02|5509.09|5508.39|102
1725452930000|2024-09-04 12:28:50|5509.47|5508.77|5509.97|5509.27|5510.09|5509.39|5509.47|5508.77|124
1725452940000|2024-09-04 12:29:00|5510.09|5509.39|5510.22|5509.52|5510.47|5509.77|5510.09|5509.39|116
1725452950000|2024-09-04 12:29:10|5510.47|5509.77|5510.47|5509.77|5510.47|5509.77|5510.34|5509.64|96
1725452960000|2024-09-04 12:29:20|5510.22|5509.52|5509.47|5508.77|5510.22|5509.52|5509.47|5508.77|88
1725452970000|2024-09-04 12:29:30|5509.59|5508.89|5508.97|5508.27|5509.59|5508.89|5508.97|5508.27|73
1725452980000|2024-09-04 12:29:40|5508.84|5508.14|5508.72|5508.02|5508.97|5508.27|5508.47|5507.77|85
1725452990000|2024-09-04 12:29:50|5508.59|5507.89|5508.72|5508.02|5508.72|5508.02|5508.59|5507.89|57
1725453000000|2024-09-04 12:30:00|5508.47|5507.77|5508.84|5508.14|5508.84|5508.14|5508.22|5507.52|79
1725453010000|2024-09-04 12:30:10|5508.97|5508.27|5508.97|5508.27|5509.47|5508.77|5508.97|5508.27|68
1725453020000|2024-09-04 12:30:20|5508.84|5508.14|5508.72|5508.02|5508.84|5508.14|5508.72|5508.02|28
1725453030000|2024-09-04 12:30:30|5508.84|5508.14|5508.97|5508.27|5508.97|5508.27|5508.72|5508.02|32
1725453040000|2024-09-04 12:30:40|5508.72|5508.02|5508.72|5508.02|5508.72|5508.02|5508.72|5508.02|26
1725453050000|2024-09-04 12:30:50|5508.59|5507.89|5508.97|5508.27|5508.97|5508.27|5508.59|5507.89|32
1725453060000|2024-09-04 12:31:00|5509.09|5508.39|5509.47|5508.77|5509.47|5508.77|5509.09|5508.39|41
1725453070000|2024-09-04 12:31:10|5509.59|5508.89|5509.47|5508.77|5509.72|5509.02|5509.47|5508.77|84
1725453080000|2024-09-04 12:31:20|5509.72|5509.02|5509.47|5508.77|5509.72|5509.02|5509.22|5508.52|58
1725453090000|2024-09-04 12:31:30|5509.22|5508.52|5508.97|5508.27|5509.22|5508.52|5508.97|5508.27|48
1725453100000|2024-09-04 12:31:40|5509.09|5508.39|5509.22|5508.52|5509.47|5508.77|5508.97|5508.27|63
1725453110000|2024-09-04 12:31:50|5509.09|5508.39|5507.72|5507.02|5509.22|5508.52|5507.72|5507.02|153
1725453120000|2024-09-04 12:32:00|5507.47|5506.77|5507.47|5506.77|5507.72|5507.02|5507.47|5506.77|96
1725453130000|2024-09-04 12:32:10|5507.34|5506.64|5507.47|5506.77|5507.47|5506.77|5507.34|5506.64|67
1725453140000|2024-09-04 12:32:20|5507.72|5507.02|5507.72|5507.02|5507.97|5507.27|5507.47|5506.77|45
1725453150000|2024-09-04 12:32:30|5507.59|5506.89|5506.97|5506.27|5507.72|5507.02|5506.72|5506.02|155
1725453160000|2024-09-04 12:32:40|5506.72|5506.02|5506.97|5506.27|5506.97|5506.27|5506.72|5506.02|12
1725453170000|2024-09-04 12:32:50|5507.22|5506.52|5507.47|5506.77|5507.47|5506.77|5506.97|5506.27|57
1725453180000|2024-09-04 12:33:00|5507.34|5506.64|5507.22|5506.52|5507.47|5506.77|5507.22|5506.52|29
1725453190000|2024-09-04 12:33:10|5507.34|5506.64|5507.72|5507.02|5507.72|5507.02|5507.34|5506.64|63
1725453200000|2024-09-04 12:33:20|5507.59|5506.89|5506.47|5505.77|5507.59|5506.89|5506.47|5505.77|161
1725453210000|2024-09-04 12:33:30|5506.22|5505.52|5506.97|5506.27|5506.97|5506.27|5506.22|5505.52|163
1725453220000|2024-09-04 12:33:40|5507.09|5506.39|5506.47|5505.77|5507.34|5506.64|5506.47|5505.77|246
1725453230000|2024-09-04 12:33:50|5506.72|5506.02|5506.22|5505.52|5506.72|5506.02|5505.97|5505.27|128
1725453240000|2024-09-04 12:34:00|5506.09|5505.39|5506.22|5505.52|5506.22|5505.52|5505.72|5505.02|136
1725453250000|2024-09-04 12:34:10|5505.97|5505.27|5506.47|5505.77|5506.47|5505.77|5505.97|5505.27|94
1725453260000|2024-09-04 12:34:20|5506.59|5505.89|5506.22|5505.52|5506.59|5505.89|5506.22|5505.52|34
1725453270000|2024-09-04 12:34:30|5506.34|5505.64|5506.47|5505.77|5506.47|5505.77|5506.34|5505.64|17
1725453280000|2024-09-04 12:34:40|5506.72|5506.02|5506.72|5506.02|5506.72|5506.02|5506.72|5506.02|28
1725453290000|2024-09-04 12:34:50|5506.59|5505.89|5506.72|5506.02|5506.84|5506.14|5506.59|5505.89|35
1725453300000|2024-09-04 12:35:00|5506.47|5505.77|5505.72|5505.02|5506.47|5505.77|5505.72|5505.02|226
1725453310000|2024-09-04 12:35:10|5505.84|5505.14|5505.97|5505.27|5506.47|5505.77|5505.72|5505.02|348
1725453320000|2024-09-04 12:35:20|5506.22|5505.52|5505.72|5505.02|5506.22|5505.52|5505.47|5504.77|237
1725453330000|2024-09-04 12:35:30|5505.59|5504.89|5505.72|5505.02|5505.72|5505.02|5505.47|5504.77|170
1725453340000|2024-09-04 12:35:40|5505.47|5504.77|5505.72|5505.02|5505.72|5505.02|5505.47|5504.77|41
1725453350000|2024-09-04 12:35:50|5505.84|5505.14|5505.84|5505.14|5505.84|5505.14|5505.72|5505.02|36
1725453360000|2024-09-04 12:36:00|5505.97|5505.27|5506.22|5505.52|5506.47|5505.77|5505.97|5505.27|264
1725453370000|2024-09-04 12:36:10|5506.34|5505.64|5505.72|5505.02|5506.34|5505.64|5505.72|5505.02|90
1725453380000|2024-09-04 12:36:20|5505.84|5505.14|5505.97|5505.27|5505.97|5505.27|5505.84|5505.14|20
1725453390000|2024-09-04 12:36:30|5506.22|5505.52|5505.97|5505.27|5506.22|5505.52|5505.97|5505.27|34
1725453400000|2024-09-04 12:36:40|5506.09|5505.39|5505.97|5505.27|5506.22|5505.52|5505.97|5505.27|34
1725453410000|2024-09-04 12:36:50|5506.09|5505.39|5506.22|5505.52|5506.22|5505.52|5506.09|5505.39|45
1725453420000|2024-09-04 12:37:00|5506.09|5505.39|5505.72|5505.02|5506.09|5505.39|5505.72|5505.02|39
1725453430000|2024-09-04 12:37:10|5505.59|5504.89|5505.72|5505.02|5505.72|5505.02|5505.47|5504.77|90
1725453440000|2024-09-04 12:37:20|5505.47|5504.77|5505.47|5504.77|5505.47|5504.77|5505.47|5504.77|32
1725453450000|2024-09-04 12:37:30|5505.22|5504.52|5505.47|5504.77|5505.47|5504.77|5505.22|5504.52|137
1725453460000|2024-09-04 12:37:40|5505.34|5504.64|5505.72|5505.02|5505.72|5505.02|5505.22|5504.52|59
1725453470000|2024-09-04 12:37:50|5505.59|5504.89|5505.72|5505.02|5505.72|5505.02|5505.47|5504.77|68
1725453480000|2024-09-04 12:38:00|5505.84|5505.14|5505.97|5505.27|5505.97|5505.27|5505.72|5505.02|71
1725453490000|2024-09-04 12:38:10|5505.84|5505.14|5505.97|5505.27|5506.22|5505.52|5505.72|5505.02|121
1725453500000|2024-09-04 12:38:20|5505.72|5505.02|5505.72|5505.02|5505.72|5505.02|5505.72|5505.02|43
1725453510000|2024-09-04 12:38:30|5505.84|5505.14|5505.72|5505.02|5505.97|5505.27|5505.72|5505.02|47
1725453520000|2024-09-04 12:38:40|5505.84|5505.14|5505.97|5505.27|5505.97|5505.27|5505.72|5505.02|51
1725453530000|2024-09-04 12:38:50|5505.72|5505.02|5507.22|5506.52|5507.22|5506.52|5505.72|5505.02|88
1725453540000|2024-09-04 12:39:00|5506.97|5506.27|5507.47|5506.77|5507.47|5506.77|5506.97|5506.27|78
1725453550000|2024-09-04 12:39:10|5507.72|5507.02|5507.72|5507.02|5507.72|5507.02|5507.72|5507.02|47
1725453560000|2024-09-04 12:39:20|5507.59|5506.89|5507.22|5506.52|5507.59|5506.89|5507.22|5506.52|98
1725453570000|2024-09-04 12:39:30|5507.34|5506.64|5507.72|5507.02|5507.72|5507.02|5507.34|5506.64|101
1725453580000|2024-09-04 12:39:40|5507.47|5506.77|5507.47|5506.77|5507.72|5507.02|5507.47|5506.77|68
1725453590000|2024-09-04 12:39:50|5507.97|5507.27|5507.72|5507.02|5507.97|5507.27|5507.72|5507.02|50
1725453600000|2024-09-04 12:40:00|5507.47|5506.77|5507.97|5507.27|5507.97|5507.27|5507.47|5506.77|120
1725453610000|2024-09-04 12:40:10|5508.22|5507.52|5507.97|5507.27|5508.22|5507.52|5507.97|5507.27|100
1725453620000|2024-09-04 12:40:20|5508.09|5507.39|5508.09|5507.39|5508.47|5507.77|5507.97|5507.27|104
1725453630000|2024-09-04 12:40:30|5508.22|5507.52|5508.47|5507.77|5508.47|5507.77|5507.97|5507.27|121
1725453640000|2024-09-04 12:40:40|||||||||22
1725453650000|2024-09-04 12:40:50|||||||||45
1725453660000|2024-09-04 12:41:00|||||||||72
1725453670000|2024-09-04 12:41:10|5508.34|5507.64|5508.47|5507.77|5508.47|5507.77|5508.22|5507.52|54
1725453680000|2024-09-04 12:41:20|||||||||3
1725453700000|2024-09-04 12:41:40|5509.09|5508.39|5509.72|5509.02|5509.72|5509.02|5509.09|5508.39|220
1725453710000|2024-09-04 12:41:50|5509.97|5509.27|5509.59|5508.89|5509.97|5509.27|5509.59|5508.89|150
1725453720000|2024-09-04 12:42:00|5509.47|5508.77|5510.22|5509.52|5510.22|5509.52|5509.47|5508.77|70
1725453730000|2024-09-04 12:42:10|5510.47|5509.77|5510.72|5510.02|5510.72|5510.02|5510.22|5509.52|143
1725453740000|2024-09-04 12:42:20|5510.47|5509.77|5509.97|5509.27|5510.47|5509.77|5509.97|5509.27|186
1725453750000|2024-09-04 12:42:30|5510.09|5509.39|5510.22|5509.52|5510.47|5509.77|5509.97|5509.27|107
1725453760000|2024-09-04 12:42:40|5510.34|5509.64|5510.22|5509.52|5510.47|5509.77|5510.22|5509.52|45
1725453770000|2024-09-04 12:42:50|5509.97|5509.27|5510.47|5509.77|5510.72|5510.02|5509.97|5509.27|82
1725453780000|2024-09-04 12:43:00|5510.59|5509.89|5511.22|5510.52|5511.22|5510.52|5510.59|5509.89|169
1725453790000|2024-09-04 12:43:10|5511.09|5510.39|5510.97|5510.27|5511.22|5510.52|5510.72|5510.02|59
1725453800000|2024-09-04 12:43:20|5511.22|5510.52|5511.72|5511.02|5511.72|5511.02|5511.22|5510.52|399
1725453810000|2024-09-04 12:43:30|5511.97|5511.27|5511.97|5511.27|5511.97|5511.27|5511.72|5511.02|188
1725453820000|2024-09-04 12:43:40|5511.72|5511.02|5511.84|5511.14|5511.84|5511.14|5511.72|5511.02|59
1725453830000|2024-09-04 12:43:50|5511.72|5511.02|5512.22|5511.52|5512.22|5511.52|5511.72|5511.02|91
1725453840000|2024-09-04 12:44:00|5512.47|5511.77|5511.97|5511.27|5512.47|5511.77|5511.72|5511.02|198
1725453850000|2024-09-04 12:44:10|5511.72|5511.02|5511.97|5511.27|5511.97|5511.27|5511.72|5511.02|50
1725453860000|2024-09-04 12:44:20|5512.09|5511.39|5512.22|5511.52|5512.47|5511.77|5512.09|5511.39|121
1725453870000|2024-09-04 12:44:30|5512.47|5511.77|5512.22|5511.52|5512.47|5511.77|5512.22|5511.52|14
1725453880000|2024-09-04 12:44:40|5512.34|5511.64|5513.47|5512.77|5513.47|5512.77|5512.22|5511.52|198
1725453890000|2024-09-04 12:44:50|5513.22|5512.52|5513.22|5512.52|5513.22|5512.52|5512.72|5512.02|137
1725453900000|2024-09-04 12:45:00|5512.97|5512.27|5512.97|5512.27|5513.22|5512.52|5512.72|5512.02|238
1725453910000|2024-09-04 12:45:10|5513.22|5512.52|5512.97|5512.27|5513.22|5512.52|5512.72|5512.02|346
1725453920000|2024-09-04 12:45:20|5512.72|5512.02|5512.97|5512.27|5512.97|5512.27|5512.47|5511.77|108
1725453930000|2024-09-04 12:45:30|5513.09|5512.39|5513.47|5512.77|5513.47|5512.77|5513.09|5512.39|124
1725453940000|2024-09-04 12:45:40|5513.72|5513.02|5513.47|5512.77|5513.72|5513.02|5513.22|5512.52|123
1725453950000|2024-09-04 12:45:50|5513.59|5512.89|5513.22|5512.52|5513.84|5513.14|5513.22|5512.52|148
1725453960000|2024-09-04 12:46:00|5513.47|5512.77|5513.22|5512.52|5513.47|5512.77|5513.22|5512.52|178
1725453970000|2024-09-04 12:46:10|5513.34|5512.64|5513.47|5512.77|5513.47|5512.77|5513.34|5512.64|139
1725453980000|2024-09-04 12:46:20|5513.59|5512.89|5513.97|5513.27|5514.47|5513.77|5513.59|5512.89|170
1725453990000|2024-09-04 12:46:30|5514.22|5513.52|5515.47|5514.77|5515.72|5515.02|5514.22|5513.52|551
1725454000000|2024-09-04 12:46:40|5515.72|5515.02|5515.72|5515.02|5515.97|5515.27|5515.72|5515.02|125
1725454010000|2024-09-04 12:46:50|5515.59|5514.89|5515.47|5514.77|5515.59|5514.89|5515.22|5514.52|236
1725454020000|2024-09-04 12:47:00|5515.34|5514.64|5515.72|5515.02|5515.72|5515.02|5515.22|5514.52|265
1725454030000|2024-09-04 12:47:10|5515.47|5514.77|5515.22|5514.52|5515.72|5515.02|5515.22|5514.52|262
1725454040000|2024-09-04 12:47:20|5515.34|5514.64|5515.72|5515.02|5515.72|5515.02|5515.34|5514.64|168
1725454050000|2024-09-04 12:47:30|5515.47|5514.77|5515.47|5514.77|5515.72|5515.02|5515.22|5514.52|93
1725454060000|2024-09-04 12:47:40|5515.59|5514.89|5515.97|5515.27|5515.97|5515.27|5515.59|5514.89|108
1725454070000|2024-09-04 12:47:50|5516.22|5515.52|5516.09|5515.39|5516.47|5515.77|5515.97|5515.27|265
1725454080000|2024-09-04 12:48:00|5515.97|5515.27|5516.97|5516.27|5516.97|5516.27|5515.97|5515.27|378
1725454090000|2024-09-04 12:48:10|5516.72|5516.02|5516.47|5515.77|5516.97|5516.27|5516.22|5515.52|299
1725454100000|2024-09-04 12:48:20|5516.34|5515.64|5516.47|5515.77|5516.47|5515.77|5516.22|5515.52|45
1725454110000|2024-09-04 12:48:30|5516.34|5515.64|5515.97|5515.27|5516.47|5515.77|5515.97|5515.27|149
1725454120000|2024-09-04 12:48:40|5515.84|5515.14|5516.22|5515.52|5516.22|5515.52|5515.84|5515.14|79
1725454130000|2024-09-04 12:48:50|5515.97|5515.27|5515.47|5514.77|5515.97|5515.27|5515.47|5514.77|212
1725454140000|2024-09-04 12:49:00|5515.59|5514.89|5515.47|5514.77|5515.72|5515.02|5515.22|5514.52|162
1725454150000|2024-09-04 12:49:10|5515.72|5515.02|5515.47|5514.77|5515.72|5515.02|5515.47|5514.77|60
1725454160000|2024-09-04 12:49:20|5515.72|5515.02|5515.47|5514.77|5515.72|5515.02|5515.47|5514.77|34
1725454170000|2024-09-04 12:49:30|5515.59|5514.89|5515.47|5514.77|5515.72|5515.02|5515.22|5514.52|84
1725454180000|2024-09-04 12:49:40|||||||||6
1725454190000|2024-09-04 12:49:50|5515.72|5515.02|5515.47|5514.77|5515.72|5515.02|5515.47|5514.77|133
1725454200000|2024-09-04 12:50:00|5515.34|5514.64|5515.22|5514.52|5515.47|5514.77|5514.97|5514.27|102
1725454210000|2024-09-04 12:50:10|5515.34|5514.64|5515.84|5515.14|5515.97|5515.27|5515.34|5514.64|140
1725454220000|2024-09-04 12:50:20|5515.72|5515.02|5515.22|5514.52|5515.72|5515.02|5515.09|5514.39|214
1725454230000|2024-09-04 12:50:30|5515.09|5514.39|5514.72|5514.02|5515.22|5514.52|5514.72|5514.02|155
1725454240000|2024-09-04 12:50:40|5514.59|5513.89|5514.72|5514.02|5514.72|5514.02|5514.59|5513.89|68
1725454250000|2024-09-04 12:50:50|5514.47|5513.77|5514.72|5514.02|5514.72|5514.02|5514.47|5513.77|69
1725454260000|2024-09-04 12:51:00|5514.47|5513.77|5514.47|5513.77|5514.47|5513.77|5514.47|5513.77|26
1725454270000|2024-09-04 12:51:10|5514.72|5514.02|5514.72|5514.02|5514.72|5514.02|5514.72|5514.02|21
1725454280000|2024-09-04 12:51:20|5514.97|5514.27|5514.97|5514.27|5515.22|5514.52|5514.72|5514.02|63
1725454290000|2024-09-04 12:51:30|5515.09|5514.39|5515.22|5514.52|5515.22|5514.52|5514.97|5514.27|34
1725454300000|2024-09-04 12:51:40|5515.34|5514.64|5515.22|5514.52|5515.47|5514.77|5515.22|5514.52|30
1725454310000|2024-09-04 12:51:50|5514.97|5514.27|5514.72|5514.02|5515.22|5514.52|5514.72|5514.02|113
1725454320000|2024-09-04 12:52:00|5514.97|5514.27|5515.22|5514.52|5515.22|5514.52|5514.84|5514.14|50
1725454330000|2024-09-04 12:52:10|5515.09|5514.39|5514.97|5514.27|5515.09|5514.39|5514.97|5514.27|20
1725454340000|2024-09-04 12:52:20|5514.72|5514.02|5514.72|5514.02|5514.72|5514.02|5514.72|5514.02|27
1725454350000|2024-09-04 12:52:30|||||||||13
1725454360000|2024-09-04 12:52:40|5514.97|5514.27|5514.47|5513.77|5514.97|5514.27|5514.47|5513.77|74
1725454370000|2024-09-04 12:52:50|5514.59|5513.89|5514.47|5513.77|5514.59|5513.89|5514.22|5513.52|166
1725454380000|2024-09-04 12:53:00|||||||||57
1725454390000|2024-09-04 12:53:10|5514.59|5513.89|5514.22|5513.52|5514.72|5514.02|5514.22|5513.52|80
1725454400000|2024-09-04 12:53:20|5513.97|5513.27|5514.22|5513.52|5514.22|5513.52|5513.97|5513.27|133
1725454410000|2024-09-04 12:53:30|5514.47|5513.77|5514.97|5514.27|5514.97|5514.27|5514.47|5513.77|63
1725454420000|2024-09-04 12:53:40|5515.09|5514.39|5515.22|5514.52|5515.22|5514.52|5514.97|5514.27|253
1725454430000|2024-09-04 12:53:50|5515.09|5514.39|5515.22|5514.52|5515.22|5514.52|5515.09|5514.39|49
1725454440000|2024-09-04 12:54:00|5515.47|5514.77|5515.47|5514.77|5515.47|5514.77|5515.47|5514.77|236
1725454450000|2024-09-04 12:54:10|5515.72|5515.02|5515.72|5515.02|5515.72|5515.02|5515.72|5515.02|228
1725454460000|2024-09-04 12:54:20|5515.59|5514.89|5515.47|5514.77|5515.72|5515.02|5515.47|5514.77|80
1725454470000|2024-09-04 12:54:30|5515.34|5514.64|5514.97|5514.27|5515.47|5514.77|5514.97|5514.27|101
1725454480000|2024-09-04 12:54:40|5515.22|5514.52|5515.47|5514.77|5515.47|5514.77|5514.97|5514.27|57
1725454490000|2024-09-04 12:54:50|5515.72|5515.02|5515.72|5515.02|5515.72|5515.02|5515.72|5515.02|7
1725454500000|2024-09-04 12:55:00|5515.97|5515.27|5515.72|5515.02|5515.97|5515.27|5515.72|5515.02|120
1725454510000|2024-09-04 12:55:10|5515.97|5515.27|5515.97|5515.27|5515.97|5515.27|5515.97|5515.27|43
1725454520000|2024-09-04 12:55:20|5515.72|5515.02|5515.72|5515.02|5515.72|5515.02|5515.72|5515.02|19
1725454530000|2024-09-04 12:55:30|5515.84|5515.14|5515.72|5515.02|5515.97|5515.27|5515.72|5515.02|178
1725454540000|2024-09-04 12:55:40|5515.84|5515.14|5515.84|5515.14|5515.84|5515.14|5515.72|5515.02|27
1725454550000|2024-09-04 12:55:50|5515.97|5515.27|5515.97|5515.27|5515.97|5515.27|5515.72|5515.02|71
1725454560000|2024-09-04 12:56:00|5515.72|5515.02|5515.97|5515.27|5515.97|5515.27|5515.72|5515.02|132
1725454570000|2024-09-04 12:56:10|5515.72|5515.02|5515.47|5514.77|5515.72|5515.02|5515.47|5514.77|60
1725454580000|2024-09-04 12:56:20|5515.22|5514.52|5514.97|5514.27|5515.22|5514.52|5514.97|5514.27|79
1725454590000|2024-09-04 12:56:30|5515.22|5514.52|5515.22|5514.52|5515.22|5514.52|5515.22|5514.52|40
1725454600000|2024-09-04 12:56:40|5515.34|5514.64|5515.47|5514.77|5515.47|5514.77|5515.34|5514.64|20
1725454610000|2024-09-04 12:56:50|5515.59|5514.89|5515.97|5515.27|5515.97|5515.27|5515.59|5514.89|115
1725454620000|2024-09-04 12:57:00|5516.22|5515.52|5515.72|5515.02|5516.22|5515.52|5515.47|5514.77|284
1725454630000|2024-09-04 12:57:10|5515.47|5514.77|5515.72|5515.02|5515.72|5515.02|5515.47|5514.77|82
1725454640000|2024-09-04 12:57:20|5515.47|5514.77|5515.22|5514.52|5515.59|5514.89|5515.22|5514.52|88
1725454650000|2024-09-04 12:57:30|5514.97|5514.27|5514.72|5514.02|5514.97|5514.27|5514.72|5514.02|133
1725454660000|2024-09-04 12:57:40|5514.47|5513.77|5514.22|5513.52|5514.47|5513.77|5514.22|5513.52|318
1725454670000|2024-09-04 12:57:50|5514.09|5513.39|5514.22|5513.52|5514.22|5513.52|5513.97|5513.27|102
1725454680000|2024-09-04 12:58:00|5514.34|5513.64|5514.22|5513.52|5514.47|5513.77|5514.22|5513.52|55
1725454690000|2024-09-04 12:58:10|5514.47|5513.77|5514.47|5513.77|5514.47|5513.77|5513.97|5513.27|152
1725454700000|2024-09-04 12:58:20|5514.22|5513.52|5514.47|5513.77|5514.47|5513.77|5514.22|5513.52|47
1725454710000|2024-09-04 12:58:30|5514.22|5513.52|5514.47|5513.77|5514.72|5514.02|5514.22|5513.52|166
1725454720000|2024-09-04 12:58:40|5514.59|5513.89|5514.72|5514.02|5514.97|5514.27|5514.59|5513.89|89
1725454730000|2024-09-04 12:58:50|5514.47|5513.77|5514.72|5514.02|5514.72|5514.02|5514.47|5513.77|26
1725454740000|2024-09-04 12:59:00|5514.47|5513.77|5515.22|5514.52|5515.22|5514.52|5514.47|5513.77|64
1725454750000|2024-09-04 12:59:10|5515.34|5514.64|5515.22|5514.52|5515.47|5514.77|5515.22|5514.52|145
1725454760000|2024-09-04 12:59:20|5515.34|5514.64|5515.22|5514.52|5515.34|5514.64|5515.22|5514.52|19
1725454770000|2024-09-04 12:59:30|||||||||12
1725454780000|2024-09-04 12:59:40|5514.97|5514.27|5514.97|5514.27|5515.22|5514.52|5514.97|5514.27|64
1725454790000|2024-09-04 12:59:50|5515.22|5514.52|5515.22|5514.52|5515.22|5514.52|5515.22|5514.52|16
1725454800000|2024-09-04 13:00:00|5514.97|5514.27|5514.22|5513.52|5514.97|5514.27|5513.72|5513.02|471
1725454810000|2024-09-04 13:00:10|5514.34|5513.64|5514.34|5513.64|5514.47|5513.77|5514.22|5513.52|93
1725454820000|2024-09-04 13:00:20|5514.22|5513.52|5513.97|5513.27|5514.22|5513.52|5513.97|5513.27|71
1725454830000|2024-09-04 13:00:30|5513.84|5513.14|5513.97|5513.27|5513.97|5513.27|5513.84|5513.14|54
1725454840000|2024-09-04 13:00:40|5513.72|5513.02|5514.22|5513.52|5514.59|5513.89|5513.72|5513.02|320
1725454850000|2024-09-04 13:00:50|5514.34|5513.64|5514.47|5513.77|5514.47|5513.77|5514.22|5513.52|17
1725454860000|2024-09-04 13:01:00|5514.72|5514.02|5514.72|5514.02|5514.97|5514.27|5514.72|5514.02|53
1725454870000|2024-09-04 13:01:10|5514.47|5513.77|5514.72|5514.02|5514.97|5514.27|5514.47|5513.77|46
1725454880000|2024-09-04 13:01:20|5514.84|5514.14|5514.97|5514.27|5514.97|5514.27|5514.72|5514.02|85
1725454890000|2024-09-04 13:01:30|5514.84|5514.14|5514.97|5514.27|5515.09|5514.39|5514.84|5514.14|45
1725454900000|2024-09-04 13:01:40|5515.09|5514.39|5514.72|5514.02|5515.22|5514.52|5514.47|5513.77|110
1725454910000|2024-09-04 13:01:50|5514.47|5513.77|5514.72|5514.02|5514.72|5514.02|5514.47|5513.77|69
1725454920000|2024-09-04 13:02:00|5514.47|5513.77|5513.72|5513.02|5514.47|5513.77|5513.72|5513.02|184
1725454930000|2024-09-04 13:02:10|5513.97|5513.27|5514.22|5513.52|5514.47|5513.77|5513.97|5513.27|188
1725454940000|2024-09-04 13:02:20|||||||||8
1725454950000|2024-09-04 13:02:30|5513.97|5513.27|5513.97|5513.27|5513.97|5513.27|5513.84|5513.14|60
1725454960000|2024-09-04 13:02:40|5514.22|5513.52|5513.72|5513.02|5514.22|5513.52|5513.72|5513.02|37
1725454970000|2024-09-04 13:02:50|5513.84|5513.14|5513.72|5513.02|5513.97|5513.27|5513.72|5513.02|68
1725454980000|2024-09-04 13:03:00|5513.97|5513.27|5513.97|5513.27|5514.22|5513.52|5513.72|5513.02|119
1725454990000|2024-09-04 13:03:10|5514.09|5513.39|5513.72|5513.02|5514.09|5513.39|5513.47|5512.77|189
1725455000000|2024-09-04 13:03:20|5513.97|5513.27|5514.22|5513.52|5514.22|5513.52|5513.97|5513.27|76
1725455010000|2024-09-04 13:03:30|5513.97|5513.27|5513.97|5513.27|5514.22|5513.52|5513.97|5513.27|61
1725455020000|2024-09-04 13:03:40|5513.72|5513.02|5513.47|5512.77|5513.84|5513.14|5513.47|5512.77|65
1725455030000|2024-09-04 13:03:50|5513.22|5512.52|5513.22|5512.52|5513.47|5512.77|5513.22|5512.52|158
1725455040000|2024-09-04 13:04:00|5513.34|5512.64|5512.34|5511.64|5513.47|5512.77|5512.34|5511.64|189
1725455050000|2024-09-04 13:04:10|5512.47|5511.77|5512.47|5511.77|5512.72|5512.02|5512.47|5511.77|72
1725455060000|2024-09-04 13:04:20|5512.34|5511.64|5512.47|5511.77|5512.47|5511.77|5512.22|5511.52|67
1725455070000|2024-09-04 13:04:30|5512.34|5511.64|5512.72|5512.02|5512.72|5512.02|5512.22|5511.52|88
1725455080000|2024-09-04 13:04:40|5512.59|5511.89|5512.72|5512.02|5512.72|5512.02|5512.47|5511.77|17
1725455090000|2024-09-04 13:04:50|5512.97|5512.27|5512.47|5511.77|5513.22|5512.52|5512.47|5511.77|145
1725455100000|2024-09-04 13:05:00|5512.34|5511.64|5511.72|5511.02|5512.47|5511.77|5511.72|5511.02|97
1725455110000|2024-09-04 13:05:10|5511.84|5511.14|5511.97|5511.27|5511.97|5511.27|5511.84|5511.14|89
1725455120000|2024-09-04 13:05:20|5511.72|5511.02|5511.97|5511.27|5511.97|5511.27|5511.72|5511.02|60
1725455130000|2024-09-04 13:05:30|5511.84|5511.14|5512.47|5511.77|5512.47|5511.77|5511.84|5511.14|65
1725455140000|2024-09-04 13:05:40|5512.59|5511.89|5512.97|5512.27|5512.97|5512.27|5512.59|5511.89|50
1725455150000|2024-09-04 13:05:50|5513.22|5512.52|5513.22|5512.52|5513.47|5512.77|5513.22|5512.52|93
1725455160000|2024-09-04 13:06:00|5513.72|5513.02|5513.97|5513.27|5513.97|5513.27|5513.72|5513.02|53
1725455170000|2024-09-04 13:06:10|5514.09|5513.39|5513.72|5513.02|5514.22|5513.52|5513.72|5513.02|188
1725455180000|2024-09-04 13:06:20|5513.84|5513.14|5513.47|5512.77|5513.97|5513.27|5513.47|5512.77|101
1725455190000|2024-09-04 13:06:30|5513.59|5512.89|5513.97|5513.27|5513.97|5513.27|5513.47|5512.77|83
1725455200000|2024-09-04 13:06:40|5513.84|5513.14|5514.22|5513.52|5514.22|5513.52|5513.72|5513.02|58
1725455210000|2024-09-04 13:06:50|5514.47|5513.77|5514.22|5513.52|5514.47|5513.77|5514.22|5513.52|92
1725455220000|2024-09-04 13:07:00|5514.34|5513.64|5513.22|5512.52|5514.47|5513.77|5513.22|5512.52|152
1725455230000|2024-09-04 13:07:10|5513.47|5512.77|5513.97|5513.27|5513.97|5513.27|5513.47|5512.77|129
1725455240000|2024-09-04 13:07:20|5514.09|5513.39|5513.72|5513.02|5514.09|5513.39|5513.72|5513.02|118
1725455250000|2024-09-04 13:07:30|5513.84|5513.14|5513.47|5512.77|5513.84|5513.14|5513.47|5512.77|64
1725455260000|2024-09-04 13:07:40|5513.59|5512.89|5513.22|5512.52|5513.72|5513.02|5513.22|5512.52|57
1725455270000|2024-09-04 13:07:50|||||||||15
1725455280000|2024-09-04 13:08:00|||||||||16
1725455290000|2024-09-04 13:08:10|5512.97|5512.27|5512.72|5512.02|5512.97|5512.27|5512.72|5512.02|114
1725455300000|2024-09-04 13:08:20|5512.59|5511.89|5512.97|5512.27|5512.97|5512.27|5512.47|5511.77|123
1725455310000|2024-09-04 13:08:30|5512.84|5512.14|5512.72|5512.02|5512.84|5512.14|5512.72|5512.02|85
1725455320000|2024-09-04 13:08:40|5512.59|5511.89|5512.72|5512.02|5512.72|5512.02|5512.59|5511.89|8
1725455330000|2024-09-04 13:08:50|5512.97|5512.27|5513.47|5512.77|5513.47|5512.77|5512.72|5512.02|208
1725455340000|2024-09-04 13:09:00|5513.22|5512.52|5513.22|5512.52|5513.47|5512.77|5513.22|5512.52|330
1725455350000|2024-09-04 13:09:10|5513.47|5512.77|5512.97|5512.27|5513.47|5512.77|5512.97|5512.27|110
1725455360000|2024-09-04 13:09:20|5512.72|5512.02|5512.72|5512.02|5512.72|5512.02|5512.72|5512.02|8
1725455370000|2024-09-04 13:09:30|5512.84|5512.14|5513.22|5512.52|5513.72|5513.02|5512.84|5512.14|416
1725455380000|2024-09-04 13:09:40|5512.97|5512.27|5513.22|5512.52|5513.22|5512.52|5512.97|5512.27|273
1725455390000|2024-09-04 13:09:50|5513.34|5512.64|5513.47|5512.77|5513.47|5512.77|5513.34|5512.64|56
1725455400000|2024-09-04 13:10:00|||||||||23
1725455410000|2024-09-04 13:10:10|5513.22|5512.52|5512.97|5512.27|5513.22|5512.52|5512.72|5512.02|90
1725455420000|2024-09-04 13:10:20|5513.09|5512.39|5513.22|5512.52|5513.22|5512.52|5513.09|5512.39|39
1725455430000|2024-09-04 13:10:30|5513.09|5512.39|5513.22|5512.52|5513.22|5512.52|5512.72|5512.02|24
1725455440000|2024-09-04 13:10:40|5512.97|5512.27|5512.72|5512.02|5512.97|5512.27|5512.72|5512.02|140
1725455450000|2024-09-04 13:10:50|5512.59|5511.89|5512.47|5511.77|5512.59|5511.89|5512.47|5511.77|30
1725455460000|2024-09-04 13:11:00|5512.34|5511.64|5512.47|5511.77|5512.47|5511.77|5512.22|5511.52|76
1725455470000|2024-09-04 13:11:10|5512.22|5511.52|5512.47|5511.77|5512.47|5511.77|5512.22|5511.52|80
1725455480000|2024-09-04 13:11:20|5512.22|5511.52|5512.22|5511.52|5512.22|5511.52|5511.97|5511.27|50
1725455490000|2024-09-04 13:11:30|5511.97|5511.27|5512.22|5511.52|5512.22|5511.52|5511.97|5511.27|42
1725455500000|2024-09-04 13:11:40|5512.47|5511.77|5512.22|5511.52|5512.47|5511.77|5512.09|5511.39|83
1725455510000|2024-09-04 13:11:50|||||||||3
1725455520000|2024-09-04 13:12:00|5512.47|5511.77|5512.22|5511.52|5512.47|5511.77|5511.97|5511.27|200
1725455530000|2024-09-04 13:12:10|5512.34|5511.64|5512.47|5511.77|5512.47|5511.77|5512.22|5511.52|132
1725455540000|2024-09-04 13:12:20|5512.22|5511.52|5512.22|5511.52|5512.47|5511.77|5512.22|5511.52|115
1725455550000|2024-09-04 13:12:30|5511.97|5511.27|5511.97|5511.27|5512.22|5511.52|5511.97|5511.27|25
1725455560000|2024-09-04 13:12:40|5511.72|5511.02|5512.47|5511.77|5512.47|5511.77|5511.72|5511.02|99
1725455570000|2024-09-04 13:12:50|5512.34|5511.64|5512.47|5511.77|5512.59|5511.89|5512.22|5511.52|134
1725455580000|2024-09-04 13:13:00|5512.59|5511.89|5513.47|5512.77|5513.47|5512.77|5512.59|5511.89|76
1725455590000|2024-09-04 13:13:10|5513.22|5512.52|5513.47|5512.77|5513.47|5512.77|5513.22|5512.52|101
1725455600000|2024-09-04 13:13:20|5513.59|5512.89|5513.47|5512.77|5513.59|5512.89|5513.47|5512.77|85
1725455610000|2024-09-04 13:13:30|5513.72|5513.02|5513.47|5512.77|5513.72|5513.02|5513.47|5512.77|121
1725455620000|2024-09-04 13:13:40|5513.22|5512.52|5513.22|5512.52|5513.22|5512.52|5513.22|5512.52|18
1725455630000|2024-09-04 13:13:50|5513.34|5512.64|5513.22|5512.52|5513.34|5512.64|5513.22|5512.52|71
1725455640000|2024-09-04 13:14:00|5512.72|5512.02|5512.97|5512.27|5512.97|5512.27|5512.72|5512.02|86
1725455650000|2024-09-04 13:14:10|5512.72|5512.02|5512.72|5512.02|5512.97|5512.27|5512.72|5512.02|122
1725455660000|2024-09-04 13:14:20|5512.47|5511.77|5511.47|5510.77|5512.47|5511.77|5511.22|5510.52|504
1725455670000|2024-09-04 13:14:30|5511.72|5511.02|5511.72|5511.02|5511.72|5511.02|5511.47|5510.77|188
1725455680000|2024-09-04 13:14:40|5511.84|5511.14|5511.72|5511.02|5511.97|5511.27|5511.72|5511.02|61
1725455690000|2024-09-04 13:14:50|||||||||60
1725455700000|2024-09-04 13:15:00|5511.47|5510.77|5511.72|5511.02|5511.72|5511.02|5511.47|5510.77|333
1725455710000|2024-09-04 13:15:10|5511.59|5510.89|5511.72|5511.02|5511.97|5511.27|5511.59|5510.89|84
1725455720000|2024-09-04 13:15:20|5511.47|5510.77|5511.47|5510.77|5511.47|5510.77|5511.34|5510.64|88
1725455730000|2024-09-04 13:15:30|5511.22|5510.52|5511.47|5510.77|5511.47|5510.77|5511.22|5510.52|139
1725455740000|2024-09-04 13:15:40|5511.34|5510.64|5511.22|5510.52|5511.34|5510.64|5510.97|5510.27|287
1725455750000|2024-09-04 13:15:50|5511.09|5510.39|5511.47|5510.77|5511.47|5510.77|5510.97|5510.27|127
1725455760000|2024-09-04 13:16:00|5511.72|5511.02|5512.47|5511.77|5512.47|5511.77|5511.72|5511.02|108
1725455770000|2024-09-04 13:16:10|5512.22|5511.52|5511.97|5511.27|5512.47|5511.77|5511.97|5511.27|147
1725455780000|2024-09-04 13:16:20|5511.84|5511.14|5511.47|5510.77|5511.84|5511.14|5511.47|5510.77|101
1725455790000|2024-09-04 13:16:30|5511.59|5510.89|5511.47|5510.77|5511.59|5510.89|5511.47|5510.77|21
1725455800000|2024-09-04 13:16:40|||||||||6
1725455810000|2024-09-04 13:16:50|||||||||18
1725455820000|2024-09-04 13:17:00|||||||||4
1725455830000|2024-09-04 13:17:10|5511.59|5510.89|5511.47|5510.77|5511.59|5510.89|5511.47|5510.77|42
1725455840000|2024-09-04 13:17:20|5511.22|5510.52|5511.47|5510.77|5511.47|5510.77|5511.22|5510.52|121
1725455850000|2024-09-04 13:17:30|5511.22|5510.52|5511.47|5510.77|5511.72|5511.02|5511.22|5510.52|138
1725455860000|2024-09-04 13:17:40|5511.59|5510.89|5512.22|5511.52|5512.22|5511.52|5511.59|5510.89|62
1725455870000|2024-09-04 13:17:50|5512.09|5511.39|5511.97|5511.27|5512.09|5511.39|5511.97|5511.27|86
1725455880000|2024-09-04 13:18:00|5511.84|5511.14|5511.97|5511.27|5512.22|5511.52|5511.84|5511.14|92
1725455890000|2024-09-04 13:18:10|5512.22|5511.52|5512.47|5511.77|5512.47|5511.77|5512.09|5511.39|152
1725455900000|2024-09-04 13:18:20|5512.34|5511.64|5512.34|5511.64|5512.47|5511.77|5512.22|5511.52|131
1725455910000|2024-09-04 13:18:30|5512.22|5511.52|5512.47|5511.77|5512.47|5511.77|5512.22|5511.52|60
1725455920000|2024-09-04 13:18:40|5512.34|5511.64|5512.47|5511.77|5512.47|5511.77|5512.22|5511.52|88
1725455930000|2024-09-04 13:18:50|5512.34|5511.64|5512.22|5511.52|5512.47|5511.77|5512.22|5511.52|96
1725455940000|2024-09-04 13:19:00|5511.97|5511.27|5511.97|5511.27|5511.97|5511.27|5511.97|5511.27|45
1725455950000|2024-09-04 13:19:10|5511.72|5511.02|5511.22|5510.52|5511.84|5511.14|5511.22|5510.52|123
1725455960000|2024-09-04 13:19:20|5511.34|5510.64|5511.47|5510.77|5511.59|5510.89|5511.34|5510.64|88
1725455970000|2024-09-04 13:19:30|5511.59|5510.89|5511.47|5510.77|5511.72|5511.02|5511.47|5510.77|70
1725455980000|2024-09-04 13:19:40|||||||||15
1725455990000|2024-09-04 13:19:50|5511.59|5510.89|5511.72|5511.02|5511.72|5511.02|5511.47|5510.77|81
1725456000000|2024-09-04 13:20:00|5511.47|5510.77|5511.47|5510.77|5511.47|5510.77|5511.22|5510.52|131
1725456010000|2024-09-04 13:20:10|5511.72|5511.02|5511.47|5510.77|5511.72|5511.02|5511.47|5510.77|68
1725456020000|2024-09-04 13:20:20|5511.34|5510.64|5510.84|5510.14|5511.47|5510.77|5510.72|5510.02|186
1725456030000|2024-09-04 13:20:30|5510.97|5510.27|5510.72|5510.02|5511.09|5510.39|5510.72|5510.02|134
1725456040000|2024-09-04 13:20:40|5510.97|5510.27|5510.72|5510.02|5510.97|5510.27|5510.72|5510.02|66
1725456050000|2024-09-04 13:20:50|5510.97|5510.27|5510.97|5510.27|5510.97|5510.27|5510.84|5510.14|47
1725456060000|2024-09-04 13:21:00|5510.84|5510.14|5511.22|5510.52|5511.22|5510.52|5510.72|5510.02|99
1725456070000|2024-09-04 13:21:10|5511.34|5510.64|5511.22|5510.52|5511.34|5510.64|5510.97|5510.27|57
1725456080000|2024-09-04 13:21:20|5511.09|5510.39|5510.72|5510.02|5511.09|5510.39|5510.72|5510.02|78
1725456090000|2024-09-04 13:21:30|5510.84|5510.14|5510.72|5510.02|5510.84|5510.14|5510.72|5510.02|64
1725456100000|2024-09-04 13:21:40|5510.59|5509.89|5511.34|5510.64|5511.47|5510.77|5510.59|5509.89|123
1725456110000|2024-09-04 13:21:50|5511.22|5510.52|5511.47|5510.77|5511.47|5510.77|5511.22|5510.52|37
1725456120000|2024-09-04 13:22:00|||||||||35
1725456130000|2024-09-04 13:22:10|5511.34|5510.64|5510.97|5510.27|5511.47|5510.77|5510.97|5510.27|194
1725456140000|2024-09-04 13:22:20|||||||||18
1725456150000|2024-09-04 13:22:30|5511.22|5510.52|5511.47|5510.77|5511.47|5510.77|5510.97|5510.27|197
1725456160000|2024-09-04 13:22:40|5511.34|5510.64|5511.22|5510.52|5511.47|5510.77|5511.22|5510.52|43
1725456170000|2024-09-04 13:22:50|5511.34|5510.64|5511.22|5510.52|5511.34|5510.64|5511.22|5510.52|17
1725456180000|2024-09-04 13:23:00|5511.34|5510.64|5511.97|5511.27|5511.97|5511.27|5511.22|5510.52|72
1725456190000|2024-09-04 13:23:10|5511.84|5511.14|5511.97|5511.27|5512.22|5511.52|5511.72|5511.02|70
1725456200000|2024-09-04 13:23:20|5511.72|5511.02|5511.72|5511.02|5511.97|5511.27|5511.72|5511.02|70
1725456210000|2024-09-04 13:23:30|5511.47|5510.77|5511.22|5510.52|5511.47|5510.77|5511.22|5510.52|87
1725456220000|2024-09-04 13:23:40|5511.47|5510.77|5511.34|5510.64|5511.47|5510.77|5511.22|5510.52|81
1725456230000|2024-09-04 13:23:50|5511.22|5510.52|5511.47|5510.77|5511.47|5510.77|5511.22|5510.52|48
1725456240000|2024-09-04 13:24:00|5511.72|5511.02|5511.22|5510.52|5511.72|5511.02|5511.22|5510.52|247
1725456250000|2024-09-04 13:24:10|||||||||4
1725456260000|2024-09-04 13:24:20|5511.47|5510.77|5511.47|5510.77|5511.47|5510.77|5511.22|5510.52|198
1725456270000|2024-09-04 13:24:30|5511.22|5510.52|5510.97|5510.27|5511.22|5510.52|5510.97|5510.27|106
1725456280000|2024-09-04 13:24:40|5510.84|5510.14|5511.47|5510.77|5511.47|5510.77|5510.84|5510.14|321
1725456290000|2024-09-04 13:24:50|5511.22|5510.52|5510.97|5510.27|5511.34|5510.64|5510.97|5510.27|122
1725456300000|2024-09-04 13:25:00|5510.22|5509.52|5511.47|5510.77|5511.72|5511.02|5510.22|5509.52|2007
1725456310000|2024-09-04 13:25:10|5511.22|5510.52|5510.97|5510.27|5511.22|5510.52|5510.97|5510.27|322
1725456320000|2024-09-04 13:25:20|5511.09|5510.39|5511.47|5510.77|5511.47|5510.77|5510.97|5510.27|133
1725456330000|2024-09-04 13:25:30|5511.22|5510.52|5510.72|5510.02|5511.22|5510.52|5510.72|5510.02|292
1725456340000|2024-09-04 13:25:40|5510.84|5510.14|5511.22|5510.52|5511.47|5510.77|5510.72|5510.02|196
1725456350000|2024-09-04 13:25:50|5510.97|5510.27|5510.72|5510.02|5510.97|5510.27|5510.72|5510.02|61
1725456360000|2024-09-04 13:26:00|5510.47|5509.77|5510.72|5510.02|5510.97|5510.27|5510.47|5509.77|185
1725456370000|2024-09-04 13:26:10|5510.47|5509.77|5511.22|5510.52|5511.47|5510.77|5510.47|5509.77|237
1725456380000|2024-09-04 13:26:20|5510.97|5510.27|5510.47|5509.77|5511.22|5510.52|5510.47|5509.77|152
1725456390000|2024-09-04 13:26:30|5510.72|5510.02|5510.72|5510.02|5510.72|5510.02|5510.47|5509.77|187
1725456400000|2024-09-04 13:26:40|5510.59|5509.89|5510.72|5510.02|5510.97|5510.27|5510.47|5509.77|123
1725456410000|2024-09-04 13:26:50|5510.59|5509.89|5511.22|5510.52|5511.22|5510.52|5510.59|5509.89|89
1725456420000|2024-09-04 13:27:00|5511.09|5510.39|5511.72|5511.02|5511.72|5511.02|5511.09|5510.39|139
1725456430000|2024-09-04 13:27:10|5511.47|5510.77|5512.47|5511.77|5512.47|5511.77|5511.47|5510.77|169
1725456440000|2024-09-04 13:27:20|5512.22|5511.52|5512.47|5511.77|5512.72|5512.02|5512.22|5511.52|278
1725456450000|2024-09-04 13:27:30|5512.34|5511.64|5512.47|5511.77|5512.47|5511.77|5512.22|5511.52|123
1725456460000|2024-09-04 13:27:40|5512.34|5511.64|5512.72|5512.02|5512.97|5512.27|5511.97|5511.27|394
1725456470000|2024-09-04 13:27:50|5512.22|5511.52|5511.72|5511.02|5512.22|5511.52|5511.47|5510.77|372
1725456480000|2024-09-04 13:28:00|5511.47|5510.77|5510.97|5510.27|5511.47|5510.77|5510.72|5510.02|481
1725456490000|2024-09-04 13:28:10|5510.72|5510.02|5510.97|5510.27|5510.97|5510.27|5510.47|5509.77|356
1725456500000|2024-09-04 13:28:20|5511.09|5510.39|5511.34|5510.64|5511.34|5510.64|5510.72|5510.02|192
1725456510000|2024-09-04 13:28:30|5511.22|5510.52|5510.97|5510.27|5511.22|5510.52|5510.97|5510.27|104
1725456520000|2024-09-04 13:28:40|5511.22|5510.52|5510.72|5510.02|5511.22|5510.52|5510.72|5510.02|71
1725456530000|2024-09-04 13:28:50|5510.97|5510.27|5511.22|5510.52|5511.22|5510.52|5510.97|5510.27|104
1725456540000|2024-09-04 13:29:00|5511.09|5510.39|5510.97|5510.27|5511.72|5511.02|5510.97|5510.27|219
1725456550000|2024-09-04 13:29:10|5511.09|5510.39|5510.72|5510.02|5511.09|5510.39|5510.47|5509.77|287
1725456560000|2024-09-04 13:29:20|5510.97|5510.27|5510.72|5510.02|5510.97|5510.27|5510.72|5510.02|234
1725456570000|2024-09-04 13:29:30|5510.84|5510.14|5510.47|5509.77|5511.22|5510.52|5510.47|5509.77|395
1725456580000|2024-09-04 13:29:40|5510.34|5509.64|5510.22|5509.52|5510.34|5509.64|5509.97|5509.27|419
1725456590000|2024-09-04 13:29:50|5510.34|5509.64|5510.97|5510.27|5510.97|5510.27|5509.72|5509.02|759
1725456600000|2024-09-04 13:30:00|5510.87|5510.37|5511.62|5511.12|5511.62|5511.12|5509.12|5508.62|4902
1725456610000|2024-09-04 13:30:10|5511.37|5510.87|5513.12|5512.62|5513.12|5512.62|5510.37|5509.87|2765
1725456620000|2024-09-04 13:30:20|5512.87|5512.37|5511.62|5511.12|5513.12|5512.62|5511.62|5511.12|1538
1725456630000|2024-09-04 13:30:30|5510.87|5510.37|5510.24|5509.74|5511.12|5510.62|5509.87|5509.37|1692
1725456640000|2024-09-04 13:30:40|5510.12|5509.62|5511.87|5511.37|5513.12|5512.62|5510.12|5509.62|1702
1725456650000|2024-09-04 13:30:50|5512.12|5511.62|5511.87|5511.37|5512.87|5512.37|5511.62|5511.12|1116
1725456660000|2024-09-04 13:31:00|5511.62|5511.12|5511.62|5511.12|5512.37|5511.87|5511.12|5510.62|1824
1725456670000|2024-09-04 13:31:10|5511.74|5511.24|5513.87|5513.37|5514.12|5513.62|5511.74|5511.24|1440
1725456680000|2024-09-04 13:31:20|5514.12|5513.62|5513.87|5513.37|5514.37|5513.87|5513.37|5512.87|1287
1725456690000|2024-09-04 13:31:30|5514.12|5513.62|5514.87|5514.37|5514.87|5514.37|5513.87|5513.37|1373
1725456700000|2024-09-04 13:31:40|5514.62|5514.12|5513.62|5513.12|5514.87|5514.37|5513.62|5513.12|1222
1725456710000|2024-09-04 13:31:50|5513.99|5513.49|5512.62|5512.12|5514.12|5513.62|5512.12|5511.62|1696
1725456720000|2024-09-04 13:32:00|5512.12|5511.62|5512.87|5512.37|5513.12|5512.62|5512.12|5511.62|1758
1725456730000|2024-09-04 13:32:10|5512.62|5512.12|5514.12|5513.62|5514.12|5513.62|5512.62|5512.12|1499
1725456740000|2024-09-04 13:32:20|5513.87|5513.37|5513.87|5513.37|5514.62|5514.12|5513.62|5513.12|1421
1725456750000|2024-09-04 13:32:30|5513.99|5513.49|5514.87|5514.37|5515.12|5514.62|5513.99|5513.49|1289
1725456760000|2024-09-04 13:32:40|5515.12|5514.62|5514.62|5514.12|5515.12|5514.62|5514.37|5513.87|1032
1725456770000|2024-09-04 13:32:50|5514.37|5513.87|5514.37|5513.87|5515.12|5514.62|5513.62|5513.12|1164
1725456780000|2024-09-04 13:33:00|5514.87|5514.37|5514.37|5513.87|5514.87|5514.37|5514.12|5513.62|1396
1725456790000|2024-09-04 13:33:10|5514.87|5514.37|5514.62|5514.12|5515.12|5514.62|5514.12|5513.62|1206
1725456800000|2024-09-04 13:33:20|5514.37|5513.87|5514.87|5514.37|5515.12|5514.62|5514.12|5513.62|1060
1725456810000|2024-09-04 13:33:30|5515.12|5514.62|5514.87|5514.37|5515.62|5515.12|5514.87|5514.37|1500
1725456820000|2024-09-04 13:33:40|5515.12|5514.62|5515.62|5515.12|5515.62|5515.12|5515.12|5514.62|885
1725456830000|2024-09-04 13:33:50|5515.87|5515.37|5516.37|5515.87|5516.37|5515.87|5515.62|5515.12|1198
1725456840000|2024-09-04 13:34:00|5516.12|5515.62|5516.87|5516.37|5516.87|5516.37|5515.87|5515.37|1421
1725456850000|2024-09-04 13:34:10|5516.62|5516.12|5517.12|5516.62|5517.12|5516.62|5516.37|5515.87|1085
1725456860000|2024-09-04 13:34:20|5517.37|5516.87|5519.87|5519.37|5520.87|5520.37|5517.37|5516.87|3808
1725456870000|2024-09-04 13:34:30|5519.62|5519.12|5520.87|5520.37|5521.12|5520.62|5519.62|5519.12|1119
1725456880000|2024-09-04 13:34:40|5521.12|5520.62|5522.12|5521.62|5522.87|5522.37|5520.62|5520.12|2125
1725456890000|2024-09-04 13:34:50|5521.87|5521.37|5522.87|5522.37|5523.24|5522.74|5521.87|5521.37|2082
1725456900000|2024-09-04 13:35:00|5523.12|5522.62|5522.37|5521.87|5523.62|5523.12|5521.62|5521.12|2148
1725456910000|2024-09-04 13:35:10|5522.12|5521.62|5521.12|5520.62|5522.37|5521.87|5520.87|5520.37|1295
1725456920000|2024-09-04 13:35:20|5520.87|5520.37|5522.37|5521.87|5522.62|5522.12|5520.87|5520.37|1256
1725456930000|2024-09-04 13:35:30|5522.24|5521.74|5522.37|5521.87|5522.62|5522.12|5521.12|5520.62|1219
1725456940000|2024-09-04 13:35:40|5522.62|5522.12|5523.37|5522.87|5523.62|5523.12|5522.37|5521.87|1367
1725456950000|2024-09-04 13:35:50|5523.62|5523.12|5522.37|5521.87|5523.62|5523.12|5522.37|5521.87|1682
1725456960000|2024-09-04 13:36:00|5522.62|5522.12|5521.62|5521.12|5523.62|5523.12|5521.62|5521.12|1558
1725456970000|2024-09-04 13:36:10|5521.37|5520.87|5522.62|5522.12|5523.37|5522.87|5521.37|5520.87|1030
1725456980000|2024-09-04 13:36:20|5522.49|5521.99|5521.37|5520.87|5522.62|5522.12|5521.12|5520.62|965
1725456990000|2024-09-04 13:36:30|5521.62|5521.12|5521.87|5521.37|5521.87|5521.37|5520.87|5520.37|1371
1725457000000|2024-09-04 13:36:40|5521.62|5521.12|5523.12|5522.62|5523.12|5522.62|5521.37|5520.87|1173
1725457010000|2024-09-04 13:36:50|5522.87|5522.37|5522.12|5521.62|5522.87|5522.37|5522.12|5521.62|1197
1725457020000|2024-09-04 13:37:00|5521.87|5521.37|5521.87|5521.37|5522.12|5521.62|5520.62|5520.12|1566
1725457030000|2024-09-04 13:37:10|5521.62|5521.12|5520.37|5519.87|5521.62|5521.12|5520.12|5519.62|1062
1725457040000|2024-09-04 13:37:20|5520.62|5520.12|5519.37|5518.87|5521.37|5520.87|5519.37|5518.87|990
1725457050000|2024-09-04 13:37:30|5519.62|5519.12|5520.87|5520.37|5520.87|5520.37|5519.49|5518.99|1231
1725457060000|2024-09-04 13:37:40|5520.62|5520.12|5521.37|5520.87|5521.62|5521.12|5520.62|5520.12|840
1725457070000|2024-09-04 13:37:50|5521.12|5520.62|5520.87|5520.37|5521.87|5521.37|5520.87|5520.37|1188
1725457080000|2024-09-04 13:38:00|5521.37|5520.87|5522.37|5521.87|5522.37|5521.87|5520.12|5519.62|1427
1725457090000|2024-09-04 13:38:10|5521.87|5521.37|5523.12|5522.62|5523.62|5523.12|5521.87|5521.37|951
1725457100000|2024-09-04 13:38:20|5523.37|5522.87|5522.87|5522.37|5524.12|5523.62|5522.12|5521.62|1168
1725457110000|2024-09-04 13:38:30|5523.12|5522.62|5524.12|5523.62|5524.12|5523.62|5523.12|5522.62|1225
1725457120000|2024-09-04 13:38:40|5523.87|5523.37|5523.37|5522.87|5525.12|5524.62|5523.37|5522.87|1985
1725457130000|2024-09-04 13:38:50|5523.62|5523.12|5522.87|5522.37|5524.37|5523.87|5522.87|5522.37|896
1725457140000|2024-09-04 13:39:00|5523.12|5522.62|5523.12|5522.62|5524.37|5523.87|5522.87|5522.37|1098
1725457150000|2024-09-04 13:39:10|5523.37|5522.87|5522.74|5522.24|5523.87|5523.37|5522.62|5522.12|982
1725457160000|2024-09-04 13:39:20|5522.62|5522.12|5521.74|5521.24|5523.12|5522.62|5521.37|5520.87|888
1725457170000|2024-09-04 13:39:30|5521.99|5521.49|5520.62|5520.12|5522.12|5521.62|5520.62|5520.12|726
1725457180000|2024-09-04 13:39:40|5520.87|5520.37|5522.12|5521.62|5522.37|5521.87|5520.87|5520.37|782
1725457190000|2024-09-04 13:39:50|5522.37|5521.87|5520.62|5520.12|5522.62|5522.12|5520.62|5520.12|1028
1725457200000|2024-09-04 13:40:00|5520.87|5520.37|5521.37|5520.87|5522.62|5522.12|5520.87|5520.37|1209
1725457210000|2024-09-04 13:40:10|5521.24|5520.74|5521.87|5521.37|5522.62|5522.12|5521.24|5520.74|709
1725457220000|2024-09-04 13:40:20|5522.12|5521.62|5520.87|5520.37|5522.12|5521.62|5520.62|5520.12|801
1725457230000|2024-09-04 13:40:30|5520.62|5520.12|5521.12|5520.62|5521.87|5521.37|5520.37|5519.87|1415
1725457240000|2024-09-04 13:40:40|5521.37|5520.87|5522.87|5522.37|5522.87|5522.37|5521.12|5520.62|1395
1725457250000|2024-09-04 13:40:50|5522.62|5522.12|5523.87|5523.37|5524.37|5523.87|5522.62|5522.12|921
1725457260000|2024-09-04 13:41:00|5524.12|5523.62|5525.62|5525.12|5525.87|5525.37|5524.12|5523.62|1148
1725457270000|2024-09-04 13:41:10|5525.37|5524.87|5526.62|5526.12|5526.87|5526.37|5525.37|5524.87|923
1725457280000|2024-09-04 13:41:20|5526.87|5526.37|5529.87|5529.37|5529.87|5529.37|5526.87|5526.37|3040
1725457290000|2024-09-04 13:41:30|5530.12|5529.62|5529.62|5529.12|5530.87|5530.37|5529.37|5528.87|1742
1725457300000|2024-09-04 13:41:40|5529.87|5529.37|5529.62|5529.12|5529.87|5529.37|5528.87|5528.37|1301
1725457310000|2024-09-04 13:41:50|5529.37|5528.87|5530.87|5530.37|5531.12|5530.62|5529.37|5528.87|998
1725457320000|2024-09-04 13:42:00|5530.62|5530.12|5531.12|5530.62|5531.12|5530.62|5529.87|5529.37|1303
1725457330000|2024-09-04 13:42:10|5531.49|5530.99|5531.62|5531.12|5532.62|5532.12|5530.99|5530.49|2181
1725457340000|2024-09-04 13:42:20|5531.37|5530.87|5531.12|5530.62|5532.12|5531.62|5529.87|5529.37|1393
1725457350000|2024-09-04 13:42:30|5531.37|5530.87|5530.49|5529.99|5531.87|5531.37|5530.12|5529.62|876
1725457360000|2024-09-04 13:42:40|5530.37|5529.87|5530.12|5529.62|5530.49|5529.99|5529.62|5529.12|740
1725457370000|2024-09-04 13:42:50|5530.37|5529.87|5530.37|5529.87|5530.62|5530.12|5529.62|5529.12|850
1725457380000|2024-09-04 13:43:00|5530.12|5529.62|5528.37|5527.87|5530.12|5529.62|5528.37|5527.87|1091
1725457390000|2024-09-04 13:43:10|5528.62|5528.12|5528.74|5528.24|5528.87|5528.37|5527.87|5527.37|808
1725457400000|2024-09-04 13:43:20|5528.87|5528.37|5531.12|5530.62|5531.12|5530.62|5528.87|5528.37|720
1725457410000|2024-09-04 13:43:30|5530.87|5530.37|5527.87|5527.37|5530.87|5530.37|5527.87|5527.37|734
1725457420000|2024-09-04 13:43:40|5528.12|5527.62|5528.37|5527.87|5529.12|5528.62|5528.12|5527.62|782
1725457430000|2024-09-04 13:43:50|5528.62|5528.12|5529.37|5528.87|5529.37|5528.87|5528.37|5527.87|390
1725457440000|2024-09-04 13:44:00|5529.12|5528.62|5528.37|5527.87|5529.87|5529.37|5528.12|5527.62|704
1725457450000|2024-09-04 13:44:10|5528.62|5528.12|5528.37|5527.87|5529.37|5528.87|5527.87|5527.37|547
1725457460000|2024-09-04 13:44:20|5528.12|5527.62|5525.87|5525.37|5528.62|5528.12|5525.87|5525.37|865
1725457470000|2024-09-04 13:44:30|5525.99|5525.49|5523.62|5523.12|5526.12|5525.62|5523.37|5522.87|1521
1725457480000|2024-09-04 13:44:40|5523.49|5522.99|5524.12|5523.62|5524.12|5523.62|5522.87|5522.37|630
1725457490000|2024-09-04 13:44:50|5523.87|5523.37|5524.37|5523.87|5524.37|5523.87|5523.62|5523.12|467
1725457500000|2024-09-04 13:45:00|5524.12|5523.62|5524.12|5523.62|5525.12|5524.62|5523.87|5523.37|1314
1725457510000|2024-09-04 13:45:10|5523.87|5523.37|5524.87|5524.37|5524.87|5524.37|5522.62|5522.12|791
1725457520000|2024-09-04 13:45:20|5524.37|5523.87|5526.24|5525.74|5526.37|5525.87|5524.37|5523.87|1023
1725457530000|2024-09-04 13:45:30|5526.37|5525.87|5525.62|5525.12|5526.37|5525.87|5525.37|5524.87|658
1725457540000|2024-09-04 13:45:40|5525.87|5525.37|5525.62|5525.12|5526.37|5525.87|5524.74|5524.24|682
1725457550000|2024-09-04 13:45:50|5525.87|5525.37|5526.87|5526.37|5527.87|5527.37|5525.87|5525.37|1008
1725457560000|2024-09-04 13:46:00|5526.49|5525.99|5526.37|5525.87|5526.87|5526.37|5525.87|5525.37|755
1725457570000|2024-09-04 13:46:10|5526.12|5525.62|5525.62|5525.12|5526.87|5526.37|5525.37|5524.87|810
1725457580000|2024-09-04 13:46:20|5525.87|5525.37|5524.87|5524.37|5526.62|5526.12|5524.87|5524.37|791
1725457590000|2024-09-04 13:46:30|5524.62|5524.12|5524.37|5523.87|5524.87|5524.37|5523.62|5523.12|640
1725457600000|2024-09-04 13:46:40|5524.62|5524.12|5524.87|5524.37|5525.37|5524.87|5524.37|5523.87|597
1725457610000|2024-09-04 13:46:50|5524.37|5523.87|5524.12|5523.62|5524.87|5524.37|5523.87|5523.37|704
1725457620000|2024-09-04 13:47:00|5524.37|5523.87|5523.87|5523.37|5524.37|5523.87|5523.37|5522.87|647
1725457630000|2024-09-04 13:47:10|5523.62|5523.12|5522.87|5522.37|5523.87|5523.37|5522.37|5521.87|1058
1725457640000|2024-09-04 13:47:20|5522.37|5521.87|5522.62|5522.12|5522.87|5522.37|5521.37|5520.87|1384
1725457650000|2024-09-04 13:47:30|5522.87|5522.37|5524.12|5523.62|5524.62|5524.12|5522.87|5522.37|983
1725457660000|2024-09-04 13:47:40|5523.99|5523.49|5525.37|5524.87|5525.74|5525.24|5523.87|5523.37|746
1725457670000|2024-09-04 13:47:50|5525.62|5525.12|5525.87|5525.37|5526.37|5525.87|5524.37|5523.87|550
1725457680000|2024-09-04 13:48:00|5525.62|5525.12|5526.37|5525.87|5526.62|5526.12|5525.12|5524.62|785
1725457690000|2024-09-04 13:48:10|5526.62|5526.12|5528.87|5528.37|5529.37|5528.87|5526.37|5525.87|1862
1725457700000|2024-09-04 13:48:20|5528.62|5528.12|5529.12|5528.62|5529.12|5528.62|5528.37|5527.87|2054
1725457710000|2024-09-04 13:48:30|5528.87|5528.37|5529.12|5528.62|5530.12|5529.62|5528.87|5528.37|849
1725457720000|2024-09-04 13:48:40|5529.37|5528.87|5529.37|5528.87|5530.37|5529.87|5529.37|5528.87|662
1725457730000|2024-09-04 13:48:50|5529.62|5529.12|5530.37|5529.87|5530.37|5529.87|5529.37|5528.87|813
1725457740000|2024-09-04 13:49:00|5530.12|5529.62|5529.12|5528.62|5530.12|5529.62|5528.37|5527.87|1190
1725457750000|2024-09-04 13:49:10|5528.87|5528.37|5530.62|5530.12|5530.62|5530.12|5528.87|5528.37|976
1725457760000|2024-09-04 13:49:20|5530.37|5529.87|5530.37|5529.87|5531.12|5530.62|5530.37|5529.87|939
1725457770000|2024-09-04 13:49:30|5530.12|5529.62|5528.99|5528.49|5530.62|5530.12|5528.87|5528.37|1041
1725457780000|2024-09-04 13:49:40|5528.87|5528.37|5529.37|5528.87|5529.37|5528.87|5528.12|5527.62|771
1725457790000|2024-09-04 13:49:50|5529.49|5528.99|5530.12|5529.62|5530.62|5530.12|5529.12|5528.62|604
1725457800000|2024-09-04 13:50:00|5529.74|5529.24|5526.62|5526.12|5529.74|5529.24|5526.37|5525.87|1175
1725457810000|2024-09-04 13:50:10|5526.37|5525.87|5526.37|5525.87|5527.12|5526.62|5525.87|5525.37|788
1725457820000|2024-09-04 13:50:20|5526.62|5526.12|5526.99|5526.49|5527.37|5526.87|5526.62|5526.12|420
1725457830000|2024-09-04 13:50:30|5526.87|5526.37|5526.62|5526.12|5527.37|5526.87|5525.87|5525.37|597
1725457840000|2024-09-04 13:50:40|5526.49|5525.99|5528.12|5527.62|5528.37|5527.87|5526.12|5525.62|593
1725457850000|2024-09-04 13:50:50|5528.37|5527.87|5528.62|5528.12|5529.12|5528.62|5527.87|5527.37|881
1725457860000|2024-09-04 13:51:00|5528.37|5527.87|5529.74|5529.24|5529.74|5529.24|5528.37|5527.87|920
1725457870000|2024-09-04 13:51:10|5529.62|5529.12|5528.37|5527.87|5529.62|5529.12|5528.37|5527.87|480
1725457880000|2024-09-04 13:51:20|5528.62|5528.12|5529.12|5528.62|5529.87|5529.37|5528.62|5528.12|411
1725457890000|2024-09-04 13:51:30|5529.37|5528.87|5530.12|5529.62|5530.12|5529.62|5528.87|5528.37|297
1725457900000|2024-09-04 13:51:40|5529.87|5529.37|5530.37|5529.87|5530.62|5530.12|5529.24|5528.74|431
1725457910000|2024-09-04 13:51:50|5530.49|5529.99|5529.12|5528.62|5530.62|5530.12|5528.87|5528.37|390
1725457920000|2024-09-04 13:52:00|5528.87|5528.37|5527.87|5527.37|5528.87|5528.37|5527.37|5526.87|610
1725457930000|2024-09-04 13:52:10|5527.74|5527.24|5527.37|5526.87|5527.87|5527.37|5526.62|5526.12|536
1725457940000|2024-09-04 13:52:20|5527.24|5526.74|5528.12|5527.62|5528.24|5527.74|5527.12|5526.62|516
1725457950000|2024-09-04 13:52:30|5528.24|5527.74|5527.87|5527.37|5528.62|5528.12|5527.37|5526.87|371
1725457960000|2024-09-04 13:52:40|5527.62|5527.12|5527.62|5527.12|5528.12|5527.62|5527.12|5526.62|402
1725457970000|2024-09-04 13:52:50|5527.37|5526.87|5527.12|5526.62|5527.87|5527.37|5527.12|5526.62|568
1725457980000|2024-09-04 13:53:00|5526.99|5526.49|5528.62|5528.12|5528.74|5528.24|5526.99|5526.49|505
1725457990000|2024-09-04 13:53:10|5528.74|5528.24|5526.87|5526.37|5529.12|5528.62|5526.87|5526.37|600
1725458000000|2024-09-04 13:53:20|5527.12|5526.62|5529.12|5528.62|5529.62|5529.12|5527.12|5526.62|695
1725458010000|2024-09-04 13:53:30|5529.37|5528.87|5528.62|5528.12|5529.99|5529.49|5528.37|5527.87|521
1725458020000|2024-09-04 13:53:40|5528.49|5527.99|5529.37|5528.87|5529.62|5529.12|5528.37|5527.87|345
1725458030000|2024-09-04 13:53:50|5529.62|5529.12|5530.87|5530.37|5531.12|5530.62|5529.12|5528.62|729
1725458040000|2024-09-04 13:54:00|5530.62|5530.12|5531.62|5531.12|5531.87|5531.37|5530.37|5529.87|865
1725458050000|2024-09-04 13:54:10|5531.37|5530.87|5531.12|5530.62|5532.12|5531.62|5530.62|5530.12|763
1725458060000|2024-09-04 13:54:20|5530.87|5530.37|5530.87|5530.37|5531.12|5530.62|5530.37|5529.87|539
1725458070000|2024-09-04 13:54:30|5531.12|5530.62|5531.37|5530.87|5531.62|5531.12|5530.87|5530.37|633
1725458080000|2024-09-04 13:54:40|5531.24|5530.74|5531.87|5531.37|5531.87|5531.37|5531.12|5530.62|469
1725458090000|2024-09-04 13:54:50|5532.12|5531.62|5532.62|5532.12|5532.87|5532.37|5531.62|5531.12|1037
1725458100000|2024-09-04 13:55:00|5532.37|5531.87|5532.12|5531.62|5532.87|5532.37|5531.87|5531.37|1133
1725458110000|2024-09-04 13:55:10|5531.87|5531.37|5530.12|5529.62|5532.12|5531.62|5530.12|5529.62|821
1725458120000|2024-09-04 13:55:20|5530.37|5529.87|5530.37|5529.87|5530.37|5529.87|5529.62|5529.12|862
1725458130000|2024-09-04 13:55:30|5530.62|5530.12|5529.37|5528.87|5530.87|5530.37|5529.12|5528.62|438
1725458140000|2024-09-04 13:55:40|5529.62|5529.12|5528.49|5527.99|5529.62|5529.12|5528.12|5527.62|911
1725458150000|2024-09-04 13:55:50|5528.37|5527.87|5529.62|5529.12|5529.87|5529.37|5528.37|5527.87|435
1725458160000|2024-09-04 13:56:00|5529.37|5528.87|5529.37|5528.87|5529.87|5529.37|5528.87|5528.37|677
1725458170000|2024-09-04 13:56:10|5529.24|5528.74|5530.62|5530.12|5530.87|5530.37|5528.99|5528.49|502
1725458180000|2024-09-04 13:56:20|5530.37|5529.87|5531.37|5530.87|5531.37|5530.87|5530.12|5529.62|373
1725458190000|2024-09-04 13:56:30|5531.62|5531.12|5534.37|5533.87|5534.37|5533.87|5531.62|5531.12|1143
1725458200000|2024-09-04 13:56:40|5534.12|5533.62|5533.62|5533.12|5534.37|5533.87|5533.37|5532.87|567
1725458210000|2024-09-04 13:56:50|5533.87|5533.37|5532.87|5532.37|5534.12|5533.62|5532.87|5532.37|509
1725458220000|2024-09-04 13:57:00|5532.99|5532.49|5532.62|5532.12|5533.12|5532.62|5531.62|5531.12|831
1725458230000|2024-09-04 13:57:10|5532.37|5531.87|5532.37|5531.87|5533.12|5532.62|5532.12|5531.62|440
1725458240000|2024-09-04 13:57:20|5532.49|5531.99|5533.37|5532.87|5533.62|5533.12|5532.37|5531.87|498
1725458250000|2024-09-04 13:57:30|5533.62|5533.12|5533.24|5532.74|5534.12|5533.62|5532.99|5532.49|588
1725458260000|2024-09-04 13:57:40|5533.37|5532.87|5532.87|5532.37|5533.37|5532.87|5531.87|5531.37|447
1725458270000|2024-09-04 13:57:50|5533.37|5532.87|5532.74|5532.24|5533.62|5533.12|5532.74|5532.24|427
1725458280000|2024-09-04 13:58:00|5532.87|5532.37|5532.87|5532.37|5534.12|5533.62|5532.87|5532.37|662
1725458290000|2024-09-04 13:58:10|5532.99|5532.49|5533.37|5532.87|5533.37|5532.87|5532.37|5531.87|383
1725458300000|2024-09-04 13:58:20|5533.24|5532.74|5532.62|5532.12|5533.37|5532.87|5532.62|5532.12|375
1725458310000|2024-09-04 13:58:30|5532.87|5532.37|5531.87|5531.37|5532.87|5532.37|5531.87|5531.37|363
1725458320000|2024-09-04 13:58:40|5531.62|5531.12|5531.12|5530.62|5531.62|5531.12|5531.12|5530.62|300
1725458330000|2024-09-04 13:58:50|5531.37|5530.87|5532.12|5531.62|5532.12|5531.62|5531.37|5530.87|184
1725458340000|2024-09-04 13:59:00|5531.87|5531.37|5532.62|5532.12|5532.87|5532.37|5531.37|5530.87|401
1725458350000|2024-09-04 13:59:10|5532.87|5532.37|5532.12|5531.62|5532.87|5532.37|5531.62|5531.12|470
1725458360000|2024-09-04 13:59:20|5532.49|5531.99|5532.87|5532.37|5533.87|5533.37|5532.37|5531.87|371
1725458370000|2024-09-04 13:59:30|5532.99|5532.49|5533.49|5532.99|5533.62|5533.12|5532.87|5532.37|488
1725458380000|2024-09-04 13:59:40|5533.62|5533.12|5532.49|5531.99|5533.62|5533.12|5531.99|5531.49|324
1725458390000|2024-09-04 13:59:50|5532.62|5532.12|5533.99|5533.49|5533.99|5533.49|5532.12|5531.62|473
1725458400000|2024-09-04 14:00:00|5533.74|5533.24|5518.62|5518.12|5533.99|5533.49|5517.99|5517.49|5570
1725458410000|2024-09-04 14:00:10|5518.74|5518.24|5516.62|5516.12|5520.49|5519.99|5515.12|5514.62|3476
1725458420000|2024-09-04 14:00:20|5515.87|5515.37|5512.12|5511.62|5516.62|5516.12|5512.12|5511.62|2689
1725458430000|2024-09-04 14:00:30|5512.24|5511.74|5511.37|5510.87|5512.87|5512.37|5509.62|5509.12|3583
1725458440000|2024-09-04 14:00:40|5510.87|5510.37|5513.12|5512.62|5514.87|5514.37|5510.37|5509.87|3587
1725458450000|2024-09-04 14:00:50|5512.87|5512.37|5513.12|5512.62|5513.87|5513.37|5511.37|5510.87|1561
1725458460000|2024-09-04 14:01:00|5513.24|5512.74|5513.62|5513.12|5515.12|5514.62|5512.62|5512.12|1887
1725458470000|2024-09-04 14:01:10|5514.12|5513.62|5515.24|5514.74|5515.62|5515.12|5514.12|5513.62|1461
1725458480000|2024-09-04 14:01:20|5515.37|5514.87|5515.62|5515.12|5515.87|5515.37|5512.62|5512.12|2620
1725458490000|2024-09-04 14:01:30|5515.87|5515.37|5513.99|5513.49|5516.12|5515.62|5513.37|5512.87|1383
1725458500000|2024-09-04 14:01:40|5514.12|5513.62|5515.87|5515.37|5516.62|5516.12|5513.49|5512.99|1851
1725458510000|2024-09-04 14:01:50|5515.62|5515.12|5519.87|5519.37|5520.74|5520.24|5515.62|5515.12|2268
1725458520000|2024-09-04 14:02:00|5519.37|5518.87|5523.37|5522.87|5524.87|5524.37|5519.12|5518.62|3273
1725458530000|2024-09-04 14:02:10|5523.62|5523.12|5523.87|5523.37|5525.37|5524.87|5521.24|5520.74|2996
1725458540000|2024-09-04 14:02:20|5523.62|5523.12|5526.12|5525.62|5526.37|5525.87|5523.62|5523.12|1555
1725458550000|2024-09-04 14:02:30|5526.24|5525.74|5526.37|5525.87|5527.12|5526.62|5525.37|5524.87|1406
1725458560000|2024-09-04 14:02:40|5526.12|5525.62|5530.37|5529.87|5530.74|5530.24|5524.62|5524.12|3951
1725458570000|2024-09-04 14:02:50|5530.12|5529.62|5532.37|5531.87|5532.37|5531.87|5529.12|5528.62|3048
1725458580000|2024-09-04 14:03:00|5532.62|5532.12|5528.12|5527.62|5532.62|5532.12|5527.87|5527.37|2776
1725458590000|2024-09-04 14:03:10|5527.87|5527.37|5529.12|5528.62|5529.12|5528.62|5527.37|5526.87|1135
1725458600000|2024-09-04 14:03:20|5528.87|5528.37|5527.74|5527.24|5529.12|5528.62|5527.37|5526.87|646
1725458610000|2024-09-04 14:03:30|5527.87|5527.37|5530.62|5530.12|5531.87|5531.37|5527.62|5527.12|1547
1725458620000|2024-09-04 14:03:40|5530.87|5530.37|5530.37|5529.87|5531.87|5531.37|5530.12|5529.62|878
1725458630000|2024-09-04 14:03:50|5530.62|5530.12|5530.62|5530.12|5530.87|5530.37|5529.12|5528.62|931
1725458640000|2024-09-04 14:04:00|5530.37|5529.87|5527.87|5527.37|5531.37|5530.87|5527.49|5526.99|1211
1725458650000|2024-09-04 14:04:10|5527.62|5527.12|5524.62|5524.12|5527.87|5527.37|5524.37|5523.87|1484
1725458660000|2024-09-04 14:04:20|5524.87|5524.37|5523.12|5522.62|5525.62|5525.12|5522.87|5522.37|1642
1725458670000|2024-09-04 14:04:30|5523.37|5522.87|5521.12|5520.62|5523.37|5522.87|5520.62|5520.12|1107
1725458680000|2024-09-04 14:04:40|5521.37|5520.87|5521.12|5520.62|5522.49|5521.99|5520.74|5520.24|975
1725458690000|2024-09-04 14:04:50|5520.87|5520.37|5524.62|5524.12|5526.12|5525.62|5520.12|5519.62|3483
1725458700000|2024-09-04 14:05:00|5524.12|5523.62|5522.87|5522.37|5524.87|5524.37|5522.62|5522.12|2488
1725458710000|2024-09-04 14:05:10|5523.12|5522.62|5522.62|5522.12|5523.12|5522.62|5521.62|5521.12|960
1725458720000|2024-09-04 14:05:20|5523.12|5522.62|5522.37|5521.87|5523.37|5522.87|5521.87|5521.37|1053
1725458730000|2024-09-04 14:05:30|5522.12|5521.62|5521.87|5521.37|5522.12|5521.62|5520.62|5520.12|1014
1725458740000|2024-09-04 14:05:40|5521.62|5521.12|5522.37|5521.87|5523.87|5523.37|5521.37|5520.87|1344
1725458750000|2024-09-04 14:05:50|5522.12|5521.62|5522.37|5521.87|5523.62|5523.12|5521.74|5521.24|671
1725458760000|2024-09-04 14:06:00|5522.12|5521.62|5520.12|5519.62|5522.37|5521.87|5519.62|5519.12|1412
1725458770000|2024-09-04 14:06:10|5519.87|5519.37|5522.87|5522.37|5523.37|5522.87|5519.87|5519.37|1423
1725458780000|2024-09-04 14:06:20|5523.37|5522.87|5520.74|5520.24|5523.62|5523.12|5520.74|5520.24|1240
1725458790000|2024-09-04 14:06:30|5520.87|5520.37|5521.12|5520.62|5521.37|5520.87|5519.87|5519.37|1077
1725458800000|2024-09-04 14:06:40|5520.87|5520.37|5521.62|5521.12|5523.87|5523.37|5520.87|5520.37|1055
1725458810000|2024-09-04 14:06:50|5521.12|5520.62|5521.62|5521.12|5521.87|5521.37|5521.12|5520.62|593
1725458820000|2024-09-04 14:07:00|5521.37|5520.87|5521.37|5520.87|5521.62|5521.12|5520.12|5519.62|944
1725458830000|2024-09-04 14:07:10|5521.62|5521.12|5521.37|5520.87|5522.87|5522.37|5520.37|5519.87|951
1725458840000|2024-09-04 14:07:20|5521.62|5521.12|5518.62|5518.12|5522.12|5521.62|5517.37|5516.87|1515
1725458850000|2024-09-04 14:07:30|5518.87|5518.37|5522.87|5522.37|5522.87|5522.37|5518.62|5518.12|1387
1725458860000|2024-09-04 14:07:40|5522.62|5522.12|5526.87|5526.37|5526.87|5526.37|5522.12|5521.62|1450
1725458870000|2024-09-04 14:07:50|5527.62|5527.12|5529.12|5528.62|5529.62|5529.12|5527.37|5526.87|2566
1725458880000|2024-09-04 14:08:00|5529.37|5528.87|5530.87|5530.37|5531.37|5530.87|5528.62|5528.12|2600
1725458890000|2024-09-04 14:08:10|5531.37|5530.87|5532.37|5531.87|5532.62|5532.12|5530.87|5530.37|1479
1725458900000|2024-09-04 14:08:20|5532.12|5531.62|5533.12|5532.62|5533.12|5532.62|5531.62|5531.12|2261
1725458910000|2024-09-04 14:08:30|5535.37|5534.87|5532.37|5531.87|5535.37|5534.87|5532.37|5531.87|3387
1725458920000|2024-09-04 14:08:40|5532.12|5531.62|5534.37|5533.87|5534.37|5533.87|5531.62|5531.12|1016
1725458930000|2024-09-04 14:08:50|5534.62|5534.12|5532.87|5532.37|5535.37|5534.87|5532.87|5532.37|1339
1725458940000|2024-09-04 14:09:00|5533.12|5532.62|5531.74|5531.24|5533.12|5532.62|5530.87|5530.37|1556
1725458950000|2024-09-04 14:09:10|5531.37|5530.87|5532.12|5531.62|5532.87|5532.37|5530.87|5530.37|787
1725458960000|2024-09-04 14:09:20|5532.24|5531.74|5533.62|5533.12|5533.87|5533.37|5531.62|5531.12|614
1725458970000|2024-09-04 14:09:30|5533.37|5532.87|5532.87|5532.37|5533.62|5533.12|5532.37|5531.87|790
1725458980000|2024-09-04 14:09:40|5533.37|5532.87|5533.87|5533.37|5534.12|5533.62|5532.62|5532.12|854
1725458990000|2024-09-04 14:09:50|5533.62|5533.12|5533.37|5532.87|5534.62|5534.12|5533.12|5532.62|566
1725459000000|2024-09-04 14:10:00|5533.62|5533.12|5535.12|5534.62|5535.12|5534.62|5532.87|5532.37|1502
1725459010000|2024-09-04 14:10:10|5535.37|5534.87|5535.87|5535.37|5535.87|5535.37|5534.37|5533.87|1381
1725459020000|2024-09-04 14:10:20|5536.12|5535.62|5534.37|5533.87|5536.37|5535.87|5533.87|5533.37|1408
1725459030000|2024-09-04 14:10:30|5534.62|5534.12|5536.62|5536.12|5536.87|5536.37|5534.62|5534.12|904
1725459040000|2024-09-04 14:10:40|5536.49|5535.99|5536.12|5535.62|5536.49|5535.99|5535.12|5534.62|875
1725459050000|2024-09-04 14:10:50|5536.37|5535.87|5536.62|5536.12|5536.87|5536.37|5536.12|5535.62|820
1725459060000|2024-09-04 14:11:00|5536.37|5535.87|5534.37|5533.87|5536.62|5536.12|5534.12|5533.62|1368
1725459070000|2024-09-04 14:11:10|5533.87|5533.37|5534.87|5534.37|5535.62|5535.12|5533.87|5533.37|789
1725459080000|2024-09-04 14:11:20|5534.12|5533.62|5532.37|5531.87|5534.37|5533.87|5532.12|5531.62|1433
1725459090000|2024-09-04 14:11:30|5532.62|5532.12|5530.87|5530.37|5532.62|5532.12|5530.62|5530.12|1218
1725459100000|2024-09-04 14:11:40|5530.62|5530.12|5532.62|5532.12|5532.62|5532.12|5530.37|5529.87|638
1725459110000|2024-09-04 14:11:50|5532.74|5532.24|5532.12|5531.62|5532.87|5532.37|5531.37|5530.87|508
1725459120000|2024-09-04 14:12:00|5531.99|5531.49|5532.62|5532.12|5533.37|5532.87|5531.99|5531.49|957
1725459130000|2024-09-04 14:12:10|5532.87|5532.37|5533.24|5532.74|5533.62|5533.12|5532.74|5532.24|695
1725459140000|2024-09-04 14:12:20|5533.12|5532.62|5530.37|5529.87|5533.37|5532.87|5529.49|5528.99|1705
1725459150000|2024-09-04 14:12:30|5530.62|5530.12|5529.12|5528.62|5530.74|5530.24|5528.87|5528.37|1024
1725459160000|2024-09-04 14:12:40|5529.37|5528.87|5529.37|5528.87|5529.87|5529.37|5525.87|5525.37|4852
1725459170000|2024-09-04 14:12:50|5529.24|5528.74|5529.37|5528.87|5530.12|5529.62|5528.62|5528.12|762
1725459180000|2024-09-04 14:13:00|5529.12|5528.62|5526.12|5525.62|5529.12|5528.62|5525.87|5525.37|1253
1725459190000|2024-09-04 14:13:10|5526.37|5525.87|5525.12|5524.62|5526.37|5525.87|5523.87|5523.37|1795
1725459200000|2024-09-04 14:13:20|5525.37|5524.87|5527.37|5526.87|5527.37|5526.87|5525.12|5524.62|898
1725459210000|2024-09-04 14:13:30|5527.12|5526.62|5524.37|5523.87|5527.62|5527.12|5524.24|5523.74|1128
1725459220000|2024-09-04 14:13:40|5524.87|5524.37|5526.12|5525.62|5526.37|5525.87|5524.62|5524.12|724
1725459230000|2024-09-04 14:13:50|5526.37|5525.87|5525.87|5525.37|5527.62|5527.12|5525.12|5524.62|648
1725459240000|2024-09-04 14:14:00|5526.12|5525.62|5526.12|5525.62|5526.87|5526.37|5525.37|5524.87|807
1725459250000|2024-09-04 14:14:10|5526.37|5525.87|5527.12|5526.62|5527.62|5527.12|5524.62|5524.12|858
1725459260000|2024-09-04 14:14:20|5526.87|5526.37|5526.37|5525.87|5527.12|5526.62|5525.62|5525.12|623
1725459270000|2024-09-04 14:14:30|5526.12|5525.62|5526.37|5525.87|5527.12|5526.62|5526.12|5525.62|389
1725459280000|2024-09-04 14:14:40|5526.62|5526.12|5528.37|5527.87|5528.37|5527.87|5526.37|5525.87|451
1725459290000|2024-09-04 14:14:50|5529.37|5528.87|5528.24|5527.74|5529.62|5529.12|5527.37|5526.87|834
1725459300000|2024-09-04 14:15:00|5528.12|5527.62|5529.87|5529.37|5530.37|5529.87|5528.12|5527.62|968
1725459310000|2024-09-04 14:15:10|5530.37|5529.87|5530.12|5529.62|5531.62|5531.12|5529.12|5528.62|923
1725459320000|2024-09-04 14:15:20|5530.37|5529.87|5530.62|5530.12|5530.87|5530.37|5529.87|5529.37|654
1725459330000|2024-09-04 14:15:30|5530.49|5529.99|5528.12|5527.62|5530.49|5529.99|5528.12|5527.62|606
1725459340000|2024-09-04 14:15:40|5528.37|5527.87|5529.37|5528.87|5529.49|5528.99|5526.62|5526.12|1000
1725459350000|2024-09-04 14:15:50|5529.62|5529.12|5530.87|5530.37|5530.87|5530.37|5529.62|5529.12|629
1725459360000|2024-09-04 14:16:00|5531.12|5530.62|5531.12|5530.62|5531.87|5531.37|5530.62|5530.12|706
1725459370000|2024-09-04 14:16:10|5531.49|5530.99|5532.12|5531.62|5533.37|5532.87|5531.37|5530.87|1266
1725459380000|2024-09-04 14:16:20|5531.87|5531.37|5532.87|5532.37|5534.12|5533.62|5531.87|5531.37|571
1725459390000|2024-09-04 14:16:30|5532.62|5532.12|5532.62|5532.12|5533.62|5533.12|5531.87|5531.37|582
1725459400000|2024-09-04 14:16:40|5533.37|5532.87|5534.37|5533.87|5535.12|5534.62|5533.37|5532.87|979
1725459410000|2024-09-04 14:16:50|5534.24|5533.74|5534.37|5533.87|5534.62|5534.12|5533.62|5533.12|487
1725459420000|2024-09-04 14:17:00|5534.12|5533.62|5534.87|5534.37|5535.62|5535.12|5534.12|5533.62|925
1725459430000|2024-09-04 14:17:10|5534.62|5534.12|5532.12|5531.62|5534.62|5534.12|5532.12|5531.62|1193
1725459440000|2024-09-04 14:17:20|5531.87|5531.37|5526.87|5526.37|5532.12|5531.62|5526.37|5525.87|2241
1725459450000|2024-09-04 14:17:30|5526.62|5526.12|5525.12|5524.62|5527.12|5526.62|5523.62|5523.12|2296
1725459460000|2024-09-04 14:17:40|5524.87|5524.37|5523.87|5523.37|5525.87|5525.37|5523.24|5522.74|2239
1725459470000|2024-09-04 14:17:50|5523.62|5523.12|5521.87|5521.37|5524.12|5523.62|5520.87|5520.37|2603
1725459480000|2024-09-04 14:18:00|5522.12|5521.62|5524.87|5524.37|5524.87|5524.37|5521.62|5521.12|1512
1725459490000|2024-09-04 14:18:10|5525.37|5524.87|5526.49|5525.99|5526.62|5526.12|5525.37|5524.87|688
1725459500000|2024-09-04 14:18:20|5526.37|5525.87|5523.37|5522.87|5526.49|5525.99|5522.87|5522.37|893
1725459510000|2024-09-04 14:18:30|5523.12|5522.62|5523.62|5523.12|5523.62|5523.12|5522.37|5521.87|903
1725459520000|2024-09-04 14:18:40|5523.87|5523.37|5524.49|5523.99|5524.87|5524.37|5523.62|5523.12|527
1725459530000|2024-09-04 14:18:50|5524.87|5524.37|5524.62|5524.12|5526.62|5526.12|5524.62|5524.12|602
1725459540000|2024-09-04 14:19:00|5524.37|5523.87|5523.62|5523.12|5524.87|5524.37|5522.62|5522.12|889
1725459550000|2024-09-04 14:19:10|5523.87|5523.37|5526.12|5525.62|5526.62|5526.12|5523.87|5523.37|789
1725459560000|2024-09-04 14:19:20|5526.24|5525.74|5525.37|5524.87|5526.37|5525.87|5525.12|5524.62|440
1725459570000|2024-09-04 14:19:30|5525.12|5524.62|5523.74|5523.24|5525.12|5524.62|5523.12|5522.62|647
1725459580000|2024-09-04 14:19:40|5523.87|5523.37|5525.37|5524.87|5525.37|5524.87|5523.62|5523.12|418
1725459590000|2024-09-04 14:19:50|5525.62|5525.12|5526.12|5525.62|5526.62|5526.12|5525.62|5525.12|684
1725459600000|2024-09-04 14:20:00|5526.37|5525.87|5525.12|5524.62|5526.87|5526.37|5524.37|5523.87|776
1725459610000|2024-09-04 14:20:10|5525.24|5524.74|5526.37|5525.87|5526.62|5526.12|5525.12|5524.62|651
1725459620000|2024-09-04 14:20:20|5526.62|5526.12|5528.37|5527.87|5528.87|5528.37|5526.62|5526.12|968
1725459630000|2024-09-04 14:20:30|5528.12|5527.62|5527.37|5526.87|5528.62|5528.12|5526.87|5526.37|612
1725459640000|2024-09-04 14:20:40|5527.12|5526.62|5525.12|5524.62|5527.12|5526.62|5525.12|5524.62|667
1725459650000|2024-09-04 14:20:50|5524.87|5524.37|5526.87|5526.37|5527.12|5526.62|5524.87|5524.37|571
1725459660000|2024-09-04 14:21:00|5526.62|5526.12|5524.87|5524.37|5526.87|5526.37|5524.37|5523.87|1068
1725459670000|2024-09-04 14:21:10|5524.62|5524.12|5525.12|5524.62|5525.62|5525.12|5523.37|5522.87|908
1725459680000|2024-09-04 14:21:20|5525.37|5524.87|5524.62|5524.12|5525.37|5524.87|5523.12|5522.62|772
1725459690000|2024-09-04 14:21:30|5524.37|5523.87|5524.12|5523.62|5525.37|5524.87|5523.37|5522.87|667
1725459700000|2024-09-04 14:21:40|5524.37|5523.87|5525.99|5525.49|5525.99|5525.49|5523.87|5523.37|736
1725459710000|2024-09-04 14:21:50|5525.87|5525.37|5525.12|5524.62|5525.87|5525.37|5524.37|5523.87|1351
1725459720000|2024-09-04 14:22:00|5524.87|5524.37|5526.62|5526.12|5527.37|5526.87|5524.87|5524.37|809
1725459730000|2024-09-04 14:22:10|5527.12|5526.62|5527.62|5527.12|5527.87|5527.37|5526.87|5526.37|630
1725459740000|2024-09-04 14:22:20|5527.87|5527.37|5527.12|5526.62|5528.62|5528.12|5526.37|5525.87|732
1725459750000|2024-09-04 14:22:30|5527.37|5526.87|5527.62|5527.12|5527.87|5527.37|5527.12|5526.62|620
1725459760000|2024-09-04 14:22:40|5527.37|5526.87|5526.37|5525.87|5527.62|5527.12|5525.87|5525.37|628
1725459770000|2024-09-04 14:22:50|5526.49|5525.99|5529.37|5528.87|5529.37|5528.87|5526.37|5525.87|605
1725459780000|2024-09-04 14:23:00|5529.62|5529.12|5532.12|5531.62|5532.37|5531.87|5529.37|5528.87|1410
1725459790000|2024-09-04 14:23:10|5531.87|5531.37|5530.12|5529.62|5532.12|5531.62|5530.12|5529.62|686
1725459800000|2024-09-04 14:23:20|5529.87|5529.37|5529.37|5528.87|5530.12|5529.62|5528.37|5527.87|808
1725459810000|2024-09-04 14:23:30|5529.62|5529.12|5531.62|5531.12|5532.12|5531.62|5529.62|5529.12|567
1725459820000|2024-09-04 14:23:40|5531.37|5530.87|5530.62|5530.12|5531.37|5530.87|5530.12|5529.62|411
1725459830000|2024-09-04 14:23:50|5530.87|5530.37|5529.37|5528.87|5531.12|5530.62|5528.87|5528.37|448
1725459840000|2024-09-04 14:24:00|5529.62|5529.12|5527.62|5527.12|5529.99|5529.49|5526.62|5526.12|863
1725459850000|2024-09-04 14:24:10|5527.87|5527.37|5528.87|5528.37|5529.24|5528.74|5527.87|5527.37|725
1725459860000|2024-09-04 14:24:20|5528.99|5528.49|5530.87|5530.37|5530.87|5530.37|5528.87|5528.37|463
1725459870000|2024-09-04 14:24:30|5531.12|5530.62|5529.87|5529.37|5531.12|5530.62|5529.87|5529.37|391
1725459880000|2024-09-04 14:24:40|5529.62|5529.12|5530.62|5530.12|5531.12|5530.62|5529.12|5528.62|781
1725459890000|2024-09-04 14:24:50|5531.12|5530.62|5531.12|5530.62|5531.37|5530.87|5530.62|5530.12|541
1725459900000|2024-09-04 14:25:00|5531.37|5530.87|5530.12|5529.62|5531.62|5531.12|5529.62|5529.12|580
1725459910000|2024-09-04 14:25:10|5530.24|5529.74|5530.12|5529.62|5531.87|5531.37|5529.62|5529.12|579
1725459920000|2024-09-04 14:25:20|5530.62|5530.12|5528.49|5527.99|5530.62|5530.12|5528.12|5527.62|683
1725459930000|2024-09-04 14:25:30|5528.62|5528.12|5528.87|5528.37|5528.87|5528.37|5527.62|5527.12|517
1725459940000|2024-09-04 14:25:40|5528.74|5528.24|5526.87|5526.37|5528.87|5528.37|5526.87|5526.37|713
1725459950000|2024-09-04 14:25:50|5527.12|5526.62|5528.37|5527.87|5528.62|5528.12|5527.12|5526.62|507
1725459960000|2024-09-04 14:26:00|5528.49|5527.99|5528.87|5528.37|5529.37|5528.87|5527.12|5526.62|774
1725459970000|2024-09-04 14:26:10|5529.12|5528.62|5528.62|5528.12|5529.62|5529.12|5528.12|5527.62|691
1725459980000|2024-09-04 14:26:20|5528.87|5528.37|5531.37|5530.87|5531.62|5531.12|5528.37|5527.87|612
1725459990000|2024-09-04 14:26:30|5531.62|5531.12|5530.87|5530.37|5532.12|5531.62|5530.87|5530.37|378
1725460000000|2024-09-04 14:26:40|5531.37|5530.87|5531.87|5531.37|5532.12|5531.62|5531.12|5530.62|508
1725460010000|2024-09-04 14:26:50|5532.12|5531.62|5529.62|5529.12|5532.37|5531.87|5529.62|5529.12|586
1725460020000|2024-09-04 14:27:00|5529.12|5528.62|5525.37|5524.87|5529.12|5528.62|5525.37|5524.87|1269
1725460030000|2024-09-04 14:27:10|5525.62|5525.12|5525.37|5524.87|5525.74|5525.24|5524.62|5524.12|641
1725460040000|2024-09-04 14:27:20|5525.87|5525.37|5525.87|5525.37|5526.37|5525.87|5525.12|5524.62|679
1725460050000|2024-09-04 14:27:30|5525.37|5524.87|5527.12|5526.62|5527.62|5527.12|5525.37|5524.87|1866
1725460060000|2024-09-04 14:27:40|5526.87|5526.37|5527.12|5526.62|5527.62|5527.12|5526.62|5526.12|423
1725460070000|2024-09-04 14:27:50|5527.37|5526.87|5526.87|5526.37|5528.12|5527.62|5526.62|5526.12|394
1725460080000|2024-09-04 14:28:00|5527.12|5526.62|5527.62|5527.12|5528.37|5527.87|5526.62|5526.12|542
1725460090000|2024-09-04 14:28:10|5527.87|5527.37|5529.12|5528.62|5529.37|5528.87|5527.87|5527.37|373
1725460100000|2024-09-04 14:28:20|5528.87|5528.37|5529.87|5529.37|5530.87|5530.37|5528.62|5528.12|465
1725460110000|2024-09-04 14:28:30|5529.74|5529.24|5529.12|5528.62|5530.37|5529.87|5528.62|5528.12|398
1725460120000|2024-09-04 14:28:40|5529.87|5529.37|5529.37|5528.87|5530.62|5530.12|5528.87|5528.37|386
1725460130000|2024-09-04 14:28:50|5529.62|5529.12|5529.12|5528.62|5530.12|5529.62|5528.87|5528.37|272
1725460140000|2024-09-04 14:29:00|5529.37|5528.87|5530.62|5530.12|5531.37|5530.87|5529.37|5528.87|469
1725460150000|2024-09-04 14:29:10|5530.87|5530.37|5530.62|5530.12|5530.99|5530.49|5530.12|5529.62|635
1725460160000|2024-09-04 14:29:20|5530.87|5530.37|5529.37|5528.87|5531.12|5530.62|5529.37|5528.87|534
1725460170000|2024-09-04 14:29:30|5529.49|5528.99|5530.12|5529.62|5530.24|5529.74|5529.49|5528.99|337
1725460180000|2024-09-04 14:29:40|5530.37|5529.87|5531.12|5530.62|5531.12|5530.62|5530.37|5529.87|360
1725460190000|2024-09-04 14:29:50|5531.37|5530.87|5534.12|5533.62|5534.12|5533.62|5531.37|5530.87|880
1725460200000|2024-09-04 14:30:00|5533.87|5533.37|5531.12|5530.62|5534.37|5533.87|5531.12|5530.62|1192
1725460210000|2024-09-04 14:30:10|5531.37|5530.87|5533.62|5533.12|5535.62|5535.12|5531.37|5530.87|2921
1725460220000|2024-09-04 14:30:20|5533.37|5532.87|5534.12|5533.62|5534.62|5534.12|5532.87|5532.37|694
1725460230000|2024-09-04 14:30:30|5533.87|5533.37|5537.12|5536.62|5537.62|5537.12|5533.87|5533.37|3583
1725460240000|2024-09-04 14:30:40|5537.62|5537.12|5535.87|5535.37|5537.87|5537.37|5535.62|5535.12|1229
1725460250000|2024-09-04 14:30:50|5535.62|5535.12|5537.87|5537.37|5538.12|5537.62|5535.37|5534.87|2445
1725460260000|2024-09-04 14:31:00|5537.74|5537.24|5536.12|5535.62|5538.12|5537.62|5535.87|5535.37|1201
1725460270000|2024-09-04 14:31:10|5535.87|5535.37|5535.62|5535.12|5536.37|5535.87|5535.37|5534.87|626
1725460280000|2024-09-04 14:31:20|5535.87|5535.37|5536.12|5535.62|5536.62|5536.12|5535.87|5535.37|644
1725460290000|2024-09-04 14:31:30|5536.37|5535.87|5534.62|5534.12|5536.62|5536.12|5534.12|5533.62|1061
1725460300000|2024-09-04 14:31:40|5534.87|5534.37|5536.12|5535.62|5536.12|5535.62|5534.87|5534.37|915
1725460310000|2024-09-04 14:31:50|5536.37|5535.87|5535.37|5534.87|5536.37|5535.87|5534.62|5534.12|635
1725460320000|2024-09-04 14:32:00|5535.12|5534.62|5534.62|5534.12|5535.37|5534.87|5534.12|5533.62|1130
1725460330000|2024-09-04 14:32:10|5534.87|5534.37|5534.37|5533.87|5535.37|5534.87|5533.87|5533.37|851
1725460340000|2024-09-04 14:32:20|5535.12|5534.62|5533.62|5533.12|5535.12|5534.62|5533.62|5533.12|671
1725460350000|2024-09-04 14:32:30|5533.87|5533.37|5533.62|5533.12|5534.37|5533.87|5532.87|5532.37|898
1725460360000|2024-09-04 14:32:40|5533.87|5533.37|5533.62|5533.12|5533.99|5533.49|5533.37|5532.87|492
1725460370000|2024-09-04 14:32:50|5533.74|5533.24|5534.62|5534.12|5534.62|5534.12|5533.12|5532.62|870
1725460380000|2024-09-04 14:33:00|5534.37|5533.87|5535.12|5534.62|5535.37|5534.87|5533.62|5533.12|716
1725460390000|2024-09-04 14:33:10|5535.37|5534.87|5536.37|5535.87|5536.87|5536.37|5535.12|5534.62|801
1725460400000|2024-09-04 14:33:20|5536.12|5535.62|5536.12|5535.62|5536.62|5536.12|5536.12|5535.62|508
1725460410000|2024-09-04 14:33:30|5536.37|5535.87|5536.62|5536.12|5536.87|5536.37|5535.87|5535.37|607
1725460420000|2024-09-04 14:33:40|5536.87|5536.37|5536.99|5536.49|5537.12|5536.62|5536.37|5535.87|484
1725460430000|2024-09-04 14:33:50|5537.12|5536.62|5536.87|5536.37|5537.62|5537.12|5536.87|5536.37|882
1725460440000|2024-09-04 14:34:00|5536.37|5535.87|5536.87|5536.37|5539.37|5538.87|5536.12|5535.62|1684
1725460450000|2024-09-04 14:34:10|5536.99|5536.49|5537.12|5536.62|5538.62|5538.12|5536.99|5536.49|786
1725460460000|2024-09-04 14:34:20|5536.87|5536.37|5537.87|5537.37|5538.24|5537.74|5536.87|5536.37|556
1725460470000|2024-09-04 14:34:30|5537.62|5537.12|5537.12|5536.62|5537.62|5537.12|5536.87|5536.37|439
1725460480000|2024-09-04 14:34:40|5537.37|5536.87|5538.62|5538.12|5538.87|5538.37|5537.37|5536.87|883
1725460490000|2024-09-04 14:34:50|5538.74|5538.24|5539.37|5538.87|5539.37|5538.87|5538.37|5537.87|563
1725460500000|2024-09-04 14:35:00|5539.12|5538.62|5538.87|5538.37|5539.87|5539.37|5538.62|5538.12|1522
1725460510000|2024-09-04 14:35:10|5539.12|5538.62|5537.62|5537.12|5539.12|5538.62|5537.37|5536.87|796
1725460520000|2024-09-04 14:35:20|5537.74|5537.24|5538.12|5537.62|5538.37|5537.87|5537.37|5536.87|447
1725460530000|2024-09-04 14:35:30|5537.87|5537.37|5537.49|5536.99|5538.37|5537.87|5536.37|5535.87|715
1725460540000|2024-09-04 14:35:40|5537.62|5537.12|5538.12|5537.62|5538.37|5537.87|5537.37|5536.87|353
1725460550000|2024-09-04 14:35:50|5538.24|5537.74|5538.74|5538.24|5538.87|5538.37|5537.62|5537.12|304
1725460560000|2024-09-04 14:36:00|5538.62|5538.12|5539.12|5538.62|5539.62|5539.12|5538.37|5537.87|397
1725460570000|2024-09-04 14:36:10|5538.87|5538.37|5539.62|5539.12|5539.62|5539.12|5538.87|5538.37|399
1725460580000|2024-09-04 14:36:20|5539.12|5538.62|5537.37|5536.87|5539.37|5538.87|5537.12|5536.62|584
1725460590000|2024-09-04 14:36:30|5537.49|5536.99|5537.12|5536.62|5537.87|5537.37|5536.62|5536.12|662
1725460600000|2024-09-04 14:36:40|5537.37|5536.87|5538.62|5538.12|5538.62|5538.12|5537.37|5536.87|612
1725460610000|2024-09-04 14:36:50|5538.74|5538.24|5537.49|5536.99|5539.37|5538.87|5537.12|5536.62|487
1725460620000|2024-09-04 14:37:00|5537.37|5536.87|5538.37|5537.87|5538.62|5538.12|5537.37|5536.87|414
1725460630000|2024-09-04 14:37:10|5538.62|5538.12|5537.87|5537.37|5538.62|5538.12|5537.37|5536.87|412
1725460640000|2024-09-04 14:37:20|5537.99|5537.49|5539.62|5539.12|5539.87|5539.37|5537.87|5537.37|698
1725460650000|2024-09-04 14:37:30|5539.37|5538.87|5538.62|5538.12|5539.87|5539.37|5538.12|5537.62|474
1725460660000|2024-09-04 14:37:40|5538.37|5537.87|5538.12|5537.62|5538.62|5538.12|5537.99|5537.49|485
1725460670000|2024-09-04 14:37:50|5538.37|5537.87|5538.37|5537.87|5538.87|5538.37|5538.24|5537.74|298
1725460680000|2024-09-04 14:38:00|5538.12|5537.62|5538.87|5538.37|5539.12|5538.62|5538.12|5537.62|539
1725460690000|2024-09-04 14:38:10|5539.12|5538.62|5538.62|5538.12|5539.37|5538.87|5538.37|5537.87|419
1725460700000|2024-09-04 14:38:20|5538.74|5538.24|5538.62|5538.12|5540.62|5540.12|5538.62|5538.12|1035
1725460710000|2024-09-04 14:38:30|5538.37|5537.87|5538.12|5537.62|5538.62|5538.12|5537.62|5537.12|644
1725460720000|2024-09-04 14:38:40|5538.37|5537.87|5539.62|5539.12|5539.62|5539.12|5538.37|5537.87|416
1725460730000|2024-09-04 14:38:50|5539.87|5539.37|5539.87|5539.37|5540.37|5539.87|5539.87|5539.37|445
1725460740000|2024-09-04 14:39:00|5540.37|5539.87|5542.37|5541.87|5542.37|5541.87|5539.87|5539.37|1943
1725460750000|2024-09-04 14:39:10|5541.87|5541.37|5542.37|5541.87|5542.62|5542.12|5541.62|5541.12|815
1725460760000|2024-09-04 14:39:20|5542.62|5542.12|5542.62|5542.12|5543.12|5542.62|5541.62|5541.12|1145
1725460770000|2024-09-04 14:39:30|5542.37|5541.87|5541.62|5541.12|5542.62|5542.12|5541.12|5540.62|706
1725460780000|2024-09-04 14:39:40|5541.74|5541.24|5541.62|5541.12|5541.87|5541.37|5541.12|5540.62|552
1725460790000|2024-09-04 14:39:50|5541.12|5540.62|5539.74|5539.24|5541.37|5540.87|5539.62|5539.12|655
1725460800000|2024-09-04 14:40:00|5539.62|5539.12|5539.87|5539.37|5540.12|5539.62|5539.12|5538.62|696
1725460810000|2024-09-04 14:40:10|5539.99|5539.49|5540.12|5539.62|5540.87|5540.37|5539.37|5538.87|502
1725460820000|2024-09-04 14:40:20|5540.37|5539.87|5538.87|5538.37|5540.37|5539.87|5538.87|5538.37|518
1725460830000|2024-09-04 14:40:30|5539.12|5538.62|5539.87|5539.37|5540.37|5539.87|5538.87|5538.37|565
1725460840000|2024-09-04 14:40:40|5540.12|5539.62|5541.37|5540.87|5541.37|5540.87|5540.12|5539.62|662
1725460850000|2024-09-04 14:40:50|5541.62|5541.12|5542.12|5541.62|5542.37|5541.87|5541.37|5540.87|563
1725460860000|2024-09-04 14:41:00|5542.37|5541.87|5542.37|5541.87|5542.62|5542.12|5541.62|5541.12|802
1725460870000|2024-09-04 14:41:10|5542.62|5542.12|5541.37|5540.87|5542.62|5542.12|5541.37|5540.87|528
1725460880000|2024-09-04 14:41:20|5541.12|5540.62|5541.12|5540.62|5541.62|5541.12|5541.12|5540.62|369
1725460890000|2024-09-04 14:41:30|5541.62|5541.12|5539.62|5539.12|5541.87|5541.37|5539.37|5538.87|809
1725460900000|2024-09-04 14:41:40|5539.37|5538.87|5538.87|5538.37|5539.87|5539.37|5537.87|5537.37|918
1725460910000|2024-09-04 14:41:50|5538.62|5538.12|5540.37|5539.87|5540.37|5539.87|5538.62|5538.12|631
1725460920000|2024-09-04 14:42:00|5540.12|5539.62|5540.12|5539.62|5540.62|5540.12|5539.62|5539.12|528
1725460930000|2024-09-04 14:42:10|5540.37|5539.87|5541.12|5540.62|5541.12|5540.62|5539.87|5539.37|480
1725460940000|2024-09-04 14:42:20|5540.87|5540.37|5538.87|5538.37|5540.87|5540.37|5538.87|5538.37|438
1725460950000|2024-09-04 14:42:30|5539.12|5538.62|5537.87|5537.37|5539.12|5538.62|5537.87|5537.37|653
1725460960000|2024-09-04 14:42:40|5538.12|5537.62|5538.12|5537.62|5538.12|5537.62|5537.12|5536.62|781
1725460970000|2024-09-04 14:42:50|5538.37|5537.87|5538.62|5538.12|5538.87|5538.37|5537.87|5537.37|561
1725460980000|2024-09-04 14:43:00|5538.37|5537.87|5539.12|5538.62|5539.12|5538.62|5537.87|5537.37|676
1725460990000|2024-09-04 14:43:10|5539.37|5538.87|5539.37|5538.87|5540.12|5539.62|5538.87|5538.37|904
1725461000000|2024-09-04 14:43:20|5539.49|5538.99|5539.37|5538.87|5540.24|5539.74|5539.12|5538.62|449
1725461010000|2024-09-04 14:43:30|5539.62|5539.12|5540.12|5539.62|5540.37|5539.87|5539.62|5539.12|460
1725461020000|2024-09-04 14:43:40|5540.37|5539.87|5541.12|5540.62|5541.12|5540.62|5540.12|5539.62|349
1725461030000|2024-09-04 14:43:50|5541.24|5540.74|5540.87|5540.37|5541.37|5540.87|5540.37|5539.87|486
1725461040000|2024-09-04 14:44:00|5541.12|5540.62|5541.37|5540.87|5541.62|5541.12|5540.62|5540.12|378
1725461050000|2024-09-04 14:44:10|5541.62|5541.12|5542.37|5541.87|5542.62|5542.12|5541.12|5540.62|585
1725461060000|2024-09-04 14:44:20|5542.12|5541.62|5542.62|5542.12|5542.62|5542.12|5542.12|5541.62|860
1725461070000|2024-09-04 14:44:30|5542.87|5542.37|5544.12|5543.62|5544.12|5543.62|5542.87|5542.37|1068
1725461080000|2024-09-04 14:44:40|5543.87|5543.37|5543.37|5542.87|5544.12|5543.62|5542.62|5542.12|547
1725461090000|2024-09-04 14:44:50|5543.62|5543.12|5544.37|5543.87|5544.37|5543.87|5543.12|5542.62|690
1725461100000|2024-09-04 14:45:00|5544.12|5543.62|5544.62|5544.12|5544.87|5544.37|5543.87|5543.37|1095
1725461110000|2024-09-04 14:45:10|5544.87|5544.37|5543.37|5542.87|5545.12|5544.62|5543.37|5542.87|986
1725461120000|2024-09-04 14:45:20|5543.49|5542.99|5543.12|5542.62|5544.12|5543.62|5542.12|5541.62|1336
1725461130000|2024-09-04 14:45:30|5543.37|5542.87|5542.87|5542.37|5543.87|5543.37|5542.87|5542.37|513
1725461140000|2024-09-04 14:45:40|5543.12|5542.62|5543.37|5542.87|5543.62|5543.12|5542.87|5542.37|412
1725461150000|2024-09-04 14:45:50|5543.62|5543.12|5543.87|5543.37|5543.87|5543.37|5543.12|5542.62|560
1725461160000|2024-09-04 14:46:00|5543.74|5543.24|5543.87|5543.37|5544.12|5543.62|5543.37|5542.87|758
1725461170000|2024-09-04 14:46:10|5544.12|5543.62|5543.87|5543.37|5544.62|5544.12|5543.37|5542.87|586
1725461180000|2024-09-04 14:46:20|5543.62|5543.12|5544.12|5543.62|5544.12|5543.62|5542.87|5542.37|446
1725461190000|2024-09-04 14:46:30|5543.87|5543.37|5541.87|5541.37|5544.12|5543.62|5541.37|5540.87|822
1725461200000|2024-09-04 14:46:40|5541.62|5541.12|5540.87|5540.37|5541.87|5541.37|5540.62|5540.12|616
1725461210000|2024-09-04 14:46:50|5541.12|5540.62|5539.87|5539.37|5541.62|5541.12|5539.37|5538.87|939
1725461220000|2024-09-04 14:47:00|5539.37|5538.87|5540.62|5540.12|5540.62|5540.12|5539.37|5538.87|724
1725461230000|2024-09-04 14:47:10|5540.37|5539.87|5538.99|5538.49|5540.62|5540.12|5538.87|5538.37|867
1725461240000|2024-09-04 14:47:20|5538.87|5538.37|5539.37|5538.87|5539.37|5538.87|5537.62|5537.12|1141
1725461250000|2024-09-04 14:47:30|5539.62|5539.12|5539.37|5538.87|5539.62|5539.12|5538.87|5538.37|905
1725461260000|2024-09-04 14:47:40|5539.12|5538.62|5540.12|5539.62|5540.12|5539.62|5538.37|5537.87|718
1725461270000|2024-09-04 14:47:50|5540.37|5539.87|5540.12|5539.62|5540.37|5539.87|5540.12|5539.62|425
1725461280000|2024-09-04 14:48:00|5540.37|5539.87|5538.87|5538.37|5540.62|5540.12|5538.62|5538.12|712
1725461290000|2024-09-04 14:48:10|5538.62|5538.12|5539.37|5538.87|5539.87|5539.37|5538.62|5538.12|579
1725461300000|2024-09-04 14:48:20|5539.12|5538.62|5538.37|5537.87|5539.37|5538.87|5538.12|5537.62|560
1725461310000|2024-09-04 14:48:30|5538.49|5537.99|5537.62|5537.12|5538.87|5538.37|5537.12|5536.62|622
1725461320000|2024-09-04 14:48:40|5537.37|5536.87|5535.12|5534.62|5537.37|5536.87|5534.62|5534.12|1807
1725461330000|2024-09-04 14:48:50|5535.37|5534.87|5536.87|5536.37|5537.12|5536.62|5535.37|5534.87|800
1725461340000|2024-09-04 14:49:00|5536.62|5536.12|5537.12|5536.62|5537.62|5537.12|5536.62|5536.12|493
1725461350000|2024-09-04 14:49:10|5537.62|5537.12|5537.62|5537.12|5537.87|5537.37|5537.12|5536.62|674
1725461360000|2024-09-04 14:49:20|5537.87|5537.37|5538.62|5538.12|5538.62|5538.12|5537.87|5537.37|393
1725461370000|2024-09-04 14:49:30|5538.87|5538.37|5539.37|5538.87|5539.62|5539.12|5538.62|5538.12|453
1725461380000|2024-09-04 14:49:40|5539.12|5538.62|5538.87|5538.37|5539.12|5538.62|5538.49|5537.99|497
1725461390000|2024-09-04 14:49:50|5538.74|5538.24|5539.24|5538.74|5539.37|5538.87|5538.62|5538.12|416
1725461400000|2024-09-04 14:50:00|5539.12|5538.62|5538.62|5538.12|5539.87|5539.37|5538.37|5537.87|605
1725461410000|2024-09-04 14:50:10|5538.74|5538.24|5540.37|5539.87|5540.37|5539.87|5538.74|5538.24|615
1725461420000|2024-09-04 14:50:20|5540.62|5540.12|5540.24|5539.74|5540.99|5540.49|5540.24|5539.74|436
1725461430000|2024-09-04 14:50:30|5540.12|5539.62|5539.12|5538.62|5540.37|5539.87|5538.62|5538.12|586
1725461440000|2024-09-04 14:50:40|5539.37|5538.87|5538.87|5538.37|5539.62|5539.12|5538.87|5538.37|334
1725461450000|2024-09-04 14:50:50|5538.62|5538.12|5539.87|5539.37|5540.12|5539.62|5538.62|5538.12|366
1725461460000|2024-09-04 14:51:00|5540.12|5539.62|5541.37|5540.87|5541.62|5541.12|5539.87|5539.37|547
1725461470000|2024-09-04 14:51:10|5541.12|5540.62|5541.37|5540.87|5541.87|5541.37|5541.12|5540.62|424
1725461480000|2024-09-04 14:51:20|5541.62|5541.12|5540.87|5540.37|5541.62|5541.12|5540.87|5540.37|332
1725461490000|2024-09-04 14:51:30|5540.74|5540.24|5540.37|5539.87|5541.12|5540.62|5540.12|5539.62|349
1725461500000|2024-09-04 14:51:40|5540.12|5539.62|5540.37|5539.87|5540.87|5540.37|5540.12|5539.62|440
1725461510000|2024-09-04 14:51:50|5540.49|5539.99|5541.37|5540.87|5541.37|5540.87|5540.49|5539.99|295
1725461520000|2024-09-04 14:52:00|5541.12|5540.62|5540.87|5540.37|5542.12|5541.62|5540.62|5540.12|587
1725461530000|2024-09-04 14:52:10|5540.62|5540.12|5540.87|5540.37|5541.12|5540.62|5540.12|5539.62|415
1725461540000|2024-09-04 14:52:20|5541.12|5540.62|5541.37|5540.87|5541.37|5540.87|5540.87|5540.37|365
1725461550000|2024-09-04 14:52:30|5541.12|5540.62|5541.37|5540.87|5541.87|5541.37|5541.12|5540.62|524
1725461560000|2024-09-04 14:52:40|5541.12|5540.62|5540.87|5540.37|5541.24|5540.74|5540.87|5540.37|200
1725461570000|2024-09-04 14:52:50|5541.12|5540.62|5540.87|5540.37|5541.12|5540.62|5540.37|5539.87|360
1725461580000|2024-09-04 14:53:00|5540.62|5540.12|5540.87|5540.37|5541.49|5540.99|5540.62|5540.12|361
1725461590000|2024-09-04 14:53:10|5540.62|5540.12|5541.37|5540.87|5541.37|5540.87|5539.62|5539.12|564
1725461600000|2024-09-04 14:53:20|5541.62|5541.12|5540.87|5540.37|5541.87|5541.37|5540.62|5540.12|438
1725461610000|2024-09-04 14:53:30|5540.62|5540.12|5541.12|5540.62|5541.12|5540.62|5539.87|5539.37|737
1725461620000|2024-09-04 14:53:40|5541.37|5540.87|5541.12|5540.62|5541.62|5541.12|5540.62|5540.12|1062
1725461630000|2024-09-04 14:53:50|5541.37|5540.87|5541.87|5541.37|5542.12|5541.62|5541.12|5540.62|368
1725461640000|2024-09-04 14:54:00|5542.12|5541.62|5541.62|5541.12|5542.12|5541.62|5541.37|5540.87|419
1725461650000|2024-09-04 14:54:10|5541.49|5540.99|5541.37|5540.87|5542.12|5541.62|5540.62|5540.12|453
1725461660000|2024-09-04 14:54:20|5541.62|5541.12|5541.37|5540.87|5541.62|5541.12|5541.12|5540.62|306
1725461670000|2024-09-04 14:54:30|5541.12|5540.62|5540.87|5540.37|5541.37|5540.87|5540.87|5540.37|438
1725461680000|2024-09-04 14:54:40|5540.99|5540.49|5541.12|5540.62|5541.62|5541.12|5540.87|5540.37|331
1725461690000|2024-09-04 14:54:50|5541.24|5540.74|5542.62|5542.12|5542.62|5542.12|5541.12|5540.62|368
1725461700000|2024-09-04 14:55:00|5542.37|5541.87|5542.37|5541.87|5542.87|5542.37|5542.12|5541.62|878
1725461710000|2024-09-04 14:55:10|5542.49|5541.99|5543.87|5543.37|5544.87|5544.37|5542.49|5541.99|950
1725461720000|2024-09-04 14:55:20|5544.12|5543.62|5544.62|5544.12|5544.62|5544.12|5543.37|5542.87|473
1725461730000|2024-09-04 14:55:30|5544.87|5544.37|5545.87|5545.37|5546.12|5545.62|5544.37|5543.87|1282
1725461740000|2024-09-04 14:55:40|5545.62|5545.12|5546.12|5545.62|5546.12|5545.62|5544.87|5544.37|689
1725461750000|2024-09-04 14:55:50|5546.37|5545.87|5545.87|5545.37|5546.87|5546.37|5545.87|5545.37|1181
1725461760000|2024-09-04 14:56:00|5546.12|5545.62|5546.24|5545.74|5546.37|5545.87|5545.37|5544.87|677
1725461770000|2024-09-04 14:56:10|5546.37|5545.87|5545.62|5545.12|5547.62|5547.12|5545.62|5545.12|1272
1725461780000|2024-09-04 14:56:20|5545.87|5545.37|5545.87|5545.37|5546.37|5545.87|5545.62|5545.12|453
1725461790000|2024-09-04 14:56:30|5545.62|5545.12|5545.87|5545.37|5546.37|5545.87|5545.62|5545.12|543
1725461800000|2024-09-04 14:56:40|5545.62|5545.12|5545.62|5545.12|5545.87|5545.37|5545.37|5544.87|413
1725461810000|2024-09-04 14:56:50|5545.87|5545.37|5546.37|5545.87|5546.62|5546.12|5545.87|5545.37|761
1725461820000|2024-09-04 14:57:00|5546.12|5545.62|5547.12|5546.62|5547.37|5546.87|5546.12|5545.62|750
1725461830000|2024-09-04 14:57:10|5546.87|5546.37|5546.87|5546.37|5547.12|5546.62|5546.37|5545.87|291
1725461840000|2024-09-04 14:57:20|5546.62|5546.12|5545.87|5545.37|5546.87|5546.37|5545.37|5544.87|411
1725461850000|2024-09-04 14:57:30|5545.62|5545.12|5545.87|5545.37|5546.37|5545.87|5545.62|5545.12|301
1725461860000|2024-09-04 14:57:40|5546.12|5545.62|5546.12|5545.62|5546.62|5546.12|5545.87|5545.37|316
1725461870000|2024-09-04 14:57:50|5546.37|5545.87|5545.87|5545.37|5546.37|5545.87|5545.62|5545.12|530
1725461880000|2024-09-04 14:58:00|5545.62|5545.12|5544.62|5544.12|5545.87|5545.37|5544.37|5543.87|660
1725461890000|2024-09-04 14:58:10|5544.37|5543.87|5544.37|5543.87|5544.87|5544.37|5544.12|5543.62|434
1725461900000|2024-09-04 14:58:20|5544.49|5543.99|5545.62|5545.12|5545.62|5545.12|5544.12|5543.62|491
1725461910000|2024-09-04 14:58:30|5545.49|5544.99|5546.12|5545.62|5546.12|5545.62|5545.37|5544.87|496
1725461920000|2024-09-04 14:58:40|5545.87|5545.37|5546.62|5546.12|5546.62|5546.12|5545.62|5545.12|275
1725461930000|2024-09-04 14:58:50|5546.37|5545.87|5546.87|5546.37|5547.12|5546.62|5546.37|5545.87|354
1725461940000|2024-09-04 14:59:00|5546.74|5546.24|5546.37|5545.87|5546.87|5546.37|5546.12|5545.62|287
1725461950000|2024-09-04 14:59:10|5546.12|5545.62|5546.87|5546.37|5547.12|5546.62|5546.12|5545.62|314
1725461960000|2024-09-04 14:59:20|5547.12|5546.62|5547.62|5547.12|5547.62|5547.12|5546.62|5546.12|361
1725461970000|2024-09-04 14:59:30|5547.74|5547.24|5548.37|5547.87|5548.62|5548.12|5547.62|5547.12|1040
1725461980000|2024-09-04 14:59:40|5548.12|5547.62|5548.62|5548.12|5548.87|5548.37|5548.12|5547.62|384
1725461990000|2024-09-04 14:59:50|5548.37|5547.87|5548.62|5548.12|5548.62|5548.12|5548.37|5547.87|302
1725462000000|2024-09-04 15:00:00|5548.87|5548.37|5548.87|5548.37|5548.87|5548.37|5548.12|5547.62|942
1725462010000|2024-09-04 15:00:10|5549.37|5548.87|5549.87|5549.37|5550.62|5550.12|5549.12|5548.62|1287
1725462020000|2024-09-04 15:00:20|5549.62|5549.12|5549.87|5549.37|5549.87|5549.37|5549.62|5549.12|518
1725462030000|2024-09-04 15:00:30|5549.74|5549.24|5549.37|5548.87|5550.12|5549.62|5549.37|5548.87|639
1725462040000|2024-09-04 15:00:40|5549.62|5549.12|5548.12|5547.62|5550.12|5549.62|5548.12|5547.62|1018
1725462050000|2024-09-04 15:00:50|5547.87|5547.37|5548.62|5548.12|5548.62|5548.12|5547.62|5547.12|782
1725462060000|2024-09-04 15:01:00|5548.49|5547.99|5547.12|5546.62|5548.62|5548.12|5546.87|5546.37|953
1725462070000|2024-09-04 15:01:10|5547.37|5546.87|5547.37|5546.87|5547.62|5547.12|5546.62|5546.12|1108
1725462080000|2024-09-04 15:01:20|5547.62|5547.12|5548.12|5547.62|5548.37|5547.87|5547.12|5546.62|853
1725462090000|2024-09-04 15:01:30|5547.87|5547.37|5547.87|5547.37|5548.37|5547.87|5547.37|5546.87|385
1725462100000|2024-09-04 15:01:40|5547.99|5547.49|5547.87|5547.37|5548.12|5547.62|5547.62|5547.12|507
1725462110000|2024-09-04 15:01:50|5548.12|5547.62|5548.12|5547.62|5548.37|5547.87|5547.87|5547.37|126
1725462120000|2024-09-04 15:02:00|5548.37|5547.87|5548.87|5548.37|5549.12|5548.62|5548.37|5547.87|679
1725462130000|2024-09-04 15:02:10|5549.12|5548.62|5549.37|5548.87|5549.37|5548.87|5548.87|5548.37|364
1725462140000|2024-09-04 15:02:20|5549.12|5548.62|5549.12|5548.62|5549.37|5548.87|5548.62|5548.12|433
1725462150000|2024-09-04 15:02:30|5549.37|5548.87|5550.12|5549.62|5550.12|5549.62|5549.37|5548.87|278
1725462160000|2024-09-04 15:02:40|5550.37|5549.87|5550.37|5549.87|5550.87|5550.37|5550.12|5549.62|602
1725462170000|2024-09-04 15:02:50|5550.12|5549.62|5550.12|5549.62|5550.12|5549.62|5549.87|5549.37|339
1725462180000|2024-09-04 15:03:00|5549.87|5549.37|5550.62|5550.12|5550.62|5550.12|5549.62|5549.12|345
1725462190000|2024-09-04 15:03:10|5551.12|5550.62|5552.12|5551.62|5552.37|5551.87|5550.87|5550.37|2578
1725462200000|2024-09-04 15:03:20|5552.37|5551.87|5552.37|5551.87|5552.87|5552.37|5551.87|5551.37|733
1725462210000|2024-09-04 15:03:30|5552.24|5551.74|5552.37|5551.87|5552.37|5551.87|5551.62|5551.12|536
1725462220000|2024-09-04 15:03:40|5552.49|5551.99|5551.37|5550.87|5552.62|5552.12|5551.37|5550.87|531
1725462230000|2024-09-04 15:03:50|5551.62|5551.12|5551.12|5550.62|5551.62|5551.12|5551.12|5550.62|635
1725462240000|2024-09-04 15:04:00|5550.87|5550.37|5550.87|5550.37|5551.12|5550.62|5550.37|5549.87|680
1725462250000|2024-09-04 15:04:10|5550.62|5550.12|5551.37|5550.87|5551.37|5550.87|5550.37|5549.87|374
1725462260000|2024-09-04 15:04:20|5551.12|5550.62|5550.87|5550.37|5551.37|5550.87|5550.87|5550.37|370
1725462270000|2024-09-04 15:04:30|5551.12|5550.62|5551.87|5551.37|5552.12|5551.62|5551.12|5550.62|382
1725462280000|2024-09-04 15:04:40|5551.62|5551.12|5551.62|5551.12|5551.87|5551.37|5551.37|5550.87|223
1725462290000|2024-09-04 15:04:50|5551.87|5551.37|5552.37|5551.87|5552.62|5552.12|5551.62|5551.12|460
1725462300000|2024-09-04 15:05:00|5551.87|5551.37|5551.37|5550.87|5551.87|5551.37|5550.87|5550.37|466
1725462310000|2024-09-04 15:05:10|5551.62|5551.12|5551.87|5551.37|5551.87|5551.37|5551.12|5550.62|454
1725462320000|2024-09-04 15:05:20|5552.12|5551.62|5551.87|5551.37|5552.12|5551.62|5551.74|5551.24|208
1725462330000|2024-09-04 15:05:30|5551.62|5551.12|5552.37|5551.87|5552.37|5551.87|5551.37|5550.87|619
1725462340000|2024-09-04 15:05:40|5552.12|5551.62|5551.62|5551.12|5552.12|5551.62|5551.62|5551.12|592
1725462350000|2024-09-04 15:05:50|5551.37|5550.87|5551.12|5550.62|5551.62|5551.12|5550.87|5550.37|721
1725462360000|2024-09-04 15:06:00|5551.37|5550.87|5551.12|5550.62|5551.37|5550.87|5550.87|5550.37|641
1725462370000|2024-09-04 15:06:10|5551.24|5550.74|5552.37|5551.87|5552.62|5552.12|5551.12|5550.62|389
1725462380000|2024-09-04 15:06:20|5552.24|5551.74|5552.37|5551.87|5552.37|5551.87|5552.12|5551.62|261
1725462390000|2024-09-04 15:06:30|5552.62|5552.12|5552.62|5552.12|5552.87|5552.37|5552.12|5551.62|540
1725462400000|2024-09-04 15:06:40|5552.87|5552.37|5552.62|5552.12|5552.87|5552.37|5552.37|5551.87|351
1725462410000|2024-09-04 15:06:50|5553.12|5552.62|5552.87|5552.37|5553.12|5552.62|5552.62|5552.12|756
1725462420000|2024-09-04 15:07:00|5552.62|5552.12|5551.49|5550.99|5552.62|5552.12|5551.12|5550.62|635
1725462430000|2024-09-04 15:07:10|5551.62|5551.12|5551.37|5550.87|5551.62|5551.12|5551.12|5550.62|489
1725462440000|2024-09-04 15:07:20|5551.12|5550.62|5550.12|5549.62|5551.37|5550.87|5550.12|5549.62|772
1725462450000|2024-09-04 15:07:30|5549.87|5549.37|5550.12|5549.62|5550.12|5549.62|5549.87|5549.37|430
1725462460000|2024-09-04 15:07:40|5550.24|5549.74|5548.12|5547.62|5550.24|5549.74|5548.12|5547.62|961
1725462470000|2024-09-04 15:07:50|5548.37|5547.87|5547.87|5547.37|5548.62|5548.12|5547.87|5547.37|668
1725462480000|2024-09-04 15:08:00|5548.12|5547.62|5547.62|5547.12|5548.12|5547.62|5546.37|5545.87|853
1725462490000|2024-09-04 15:08:10|5547.87|5547.37|5547.62|5547.12|5547.87|5547.37|5547.12|5546.62|358
1725462500000|2024-09-04 15:08:20|5548.12|5547.62|5548.62|5548.12|5548.62|5548.12|5547.62|5547.12|514
1725462510000|2024-09-04 15:08:30|5548.87|5548.37|5548.37|5547.87|5548.87|5548.37|5547.87|5547.37|330
1725462520000|2024-09-04 15:08:40|5548.12|5547.62|5547.37|5546.87|5548.12|5547.62|5547.37|5546.87|527
1725462530000|2024-09-04 15:08:50|5547.12|5546.62|5546.62|5546.12|5547.12|5546.62|5545.62|5545.12|925
1725462540000|2024-09-04 15:09:00|5546.37|5545.87|5546.12|5545.62|5546.37|5545.87|5545.87|5545.37|463
1725462550000|2024-09-04 15:09:10|5546.37|5545.87|5546.37|5545.87|5546.87|5546.37|5546.37|5545.87|422
1725462560000|2024-09-04 15:09:20|5546.62|5546.12|5544.37|5543.87|5547.12|5546.62|5544.37|5543.87|1122
1725462570000|2024-09-04 15:09:30|5544.12|5543.62|5544.12|5543.62|5544.87|5544.37|5543.62|5543.12|1054
1725462580000|2024-09-04 15:09:40|5543.87|5543.37|5543.87|5543.37|5544.37|5543.87|5543.12|5542.62|1038
1725462590000|2024-09-04 15:09:50|5543.62|5543.12|5542.87|5542.37|5543.87|5543.37|5542.62|5542.12|554
1725462600000|2024-09-04 15:10:00|5543.12|5542.62|5543.37|5542.87|5544.12|5543.62|5542.62|5542.12|890
1725462610000|2024-09-04 15:10:10|5543.24|5542.74|5545.12|5544.62|5545.12|5544.62|5543.12|5542.62|646
1725462620000|2024-09-04 15:10:20|5544.87|5544.37|5545.37|5544.87|5545.62|5545.12|5544.87|5544.37|419
1725462630000|2024-09-04 15:10:30|5545.62|5545.12|5544.62|5544.12|5545.87|5545.37|5544.62|5544.12|463
1725462640000|2024-09-04 15:10:40|5544.87|5544.37|5545.62|5545.12|5545.62|5545.12|5544.62|5544.12|430
1725462650000|2024-09-04 15:10:50|5545.87|5545.37|5546.37|5545.87|5546.62|5546.12|5545.87|5545.37|396
1725462660000|2024-09-04 15:11:00|5546.62|5546.12|5545.62|5545.12|5546.87|5546.37|5545.62|5545.12|631
1725462670000|2024-09-04 15:11:10|5545.37|5544.87|5545.62|5545.12|5545.62|5545.12|5545.12|5544.62|282
1725462680000|2024-09-04 15:11:20|5545.87|5545.37|5545.37|5544.87|5546.12|5545.62|5545.37|5544.87|361
1725462690000|2024-09-04 15:11:30|5545.62|5545.12|5545.62|5545.12|5545.87|5545.37|5545.49|5544.99|184
1725462700000|2024-09-04 15:11:40|5545.74|5545.24|5546.62|5546.12|5546.62|5546.12|5545.62|5545.12|375
1725462710000|2024-09-04 15:11:50|5546.37|5545.87|5545.87|5545.37|5546.62|5546.12|5545.62|5545.12|471
1725462720000|2024-09-04 15:12:00|5546.12|5545.62|5544.37|5543.87|5546.12|5545.62|5544.12|5543.62|588
1725462730000|2024-09-04 15:12:10|5544.49|5543.99|5544.12|5543.62|5545.12|5544.62|5544.12|5543.62|338
1725462740000|2024-09-04 15:12:20|5544.37|5543.87|5544.62|5544.12|5544.62|5544.12|5543.87|5543.37|339
1725462750000|2024-09-04 15:12:30|5544.87|5544.37|5544.87|5544.37|5544.87|5544.37|5544.62|5544.12|360
1725462760000|2024-09-04 15:12:40|5544.62|5544.12|5544.87|5544.37|5544.87|5544.37|5544.62|5544.12|156
1725462770000|2024-09-04 15:12:50|5544.74|5544.24|5544.37|5543.87|5545.12|5544.62|5544.37|5543.87|484
1725462780000|2024-09-04 15:13:00|5544.12|5543.62|5543.62|5543.12|5544.37|5543.87|5542.87|5542.37|794
1725462790000|2024-09-04 15:13:10|5543.37|5542.87|5543.87|5543.37|5544.37|5543.87|5543.37|5542.87|550
1725462800000|2024-09-04 15:13:20|5543.62|5543.12|5543.12|5542.62|5543.74|5543.24|5543.12|5542.62|278
1725462810000|2024-09-04 15:13:30|5542.99|5542.49|5543.12|5542.62|5543.37|5542.87|5542.62|5542.12|663
1725462820000|2024-09-04 15:13:40|5542.99|5542.49|5542.87|5542.37|5543.12|5542.62|5542.62|5542.12|314
1725462830000|2024-09-04 15:13:50|5542.99|5542.49|5543.37|5542.87|5543.37|5542.87|5542.62|5542.12|392
1725462840000|2024-09-04 15:14:00|5543.12|5542.62|5543.12|5542.62|5543.37|5542.87|5541.37|5540.87|1203
1725462850000|2024-09-04 15:14:10|5542.87|5542.37|5542.37|5541.87|5542.87|5542.37|5541.87|5541.37|536
1725462860000|2024-09-04 15:14:20|5542.12|5541.62|5540.87|5540.37|5542.12|5541.62|5540.62|5540.12|768
1725462870000|2024-09-04 15:14:30|5540.62|5540.12|5540.12|5539.62|5541.12|5540.62|5539.12|5538.62|1395
1725462880000|2024-09-04 15:14:40|5540.37|5539.87|5540.37|5539.87|5540.62|5540.12|5539.62|5539.12|591
1725462890000|2024-09-04 15:14:50|5540.12|5539.62|5540.87|5540.37|5541.12|5540.62|5539.99|5539.49|359
1725462900000|2024-09-04 15:15:00|5540.62|5540.12|5539.87|5539.37|5540.62|5540.12|5539.62|5539.12|562
1725462910000|2024-09-04 15:15:10|5540.12|5539.62|5540.62|5540.12|5541.12|5540.62|5539.12|5538.62|897
1725462920000|2024-09-04 15:15:20|5540.74|5540.24|5540.62|5540.12|5540.87|5540.37|5540.37|5539.87|438
1725462930000|2024-09-04 15:15:30|5540.49|5539.99|5540.37|5539.87|5540.74|5540.24|5540.12|5539.62|398
1725462940000|2024-09-04 15:15:40|5540.49|5539.99|5538.74|5538.24|5540.62|5540.12|5538.74|5538.24|775
1725462950000|2024-09-04 15:15:50|5538.87|5538.37|5539.49|5538.99|5539.62|5539.12|5538.87|5538.37|703
1725462960000|2024-09-04 15:16:00|5539.37|5538.87|5539.37|5538.87|5540.37|5539.87|5539.12|5538.62|803
1725462970000|2024-09-04 15:16:10|5539.12|5538.62|5538.62|5538.12|5539.37|5538.87|5538.12|5537.62|1140
1725462980000|2024-09-04 15:16:20|5538.87|5538.37|5538.87|5538.37|5538.87|5538.37|5537.87|5537.37|772
1725462990000|2024-09-04 15:16:30|5538.62|5538.12|5540.12|5539.62|5540.12|5539.62|5538.62|5538.12|528
1725463000000|2024-09-04 15:16:40|5539.87|5539.37|5540.37|5539.87|5540.62|5540.12|5539.87|5539.37|379
1725463010000|2024-09-04 15:16:50|5540.49|5539.99|5540.12|5539.62|5540.49|5539.99|5539.87|5539.37|312
1725463020000|2024-09-04 15:17:00|5539.87|5539.37|5540.37|5539.87|5540.87|5540.37|5539.62|5539.12|647
1725463030000|2024-09-04 15:17:10|5540.62|5540.12|5540.62|5540.12|5541.12|5540.62|5539.62|5539.12|669
1725463040000|2024-09-04 15:17:20|5540.37|5539.87|5540.87|5540.37|5540.87|5540.37|5539.87|5539.37|389
1725463050000|2024-09-04 15:17:30|5541.12|5540.62|5540.37|5539.87|5541.87|5541.37|5540.37|5539.87|630
1725463060000|2024-09-04 15:17:40|5540.12|5539.62|5539.12|5538.62|5540.12|5539.62|5538.87|5538.37|706
1725463070000|2024-09-04 15:17:50|5538.87|5538.37|5538.62|5538.12|5539.12|5538.62|5538.37|5537.87|905
1725463080000|2024-09-04 15:18:00|5538.87|5538.37|5538.12|5537.62|5539.37|5538.87|5537.87|5537.37|759
1725463090000|2024-09-04 15:18:10|5538.37|5537.87|5538.12|5537.62|5539.37|5538.87|5537.87|5537.37|573
1725463100000|2024-09-04 15:18:20|5537.87|5537.37|5538.12|5537.62|5538.12|5537.62|5537.62|5537.12|364
1725463110000|2024-09-04 15:18:30|5537.87|5537.37|5538.62|5538.12|5539.37|5538.87|5537.87|5537.37|947
1725463120000|2024-09-04 15:18:40|5538.49|5537.99|5538.62|5538.12|5538.87|5538.37|5538.37|5537.87|322
1725463130000|2024-09-04 15:18:50|5538.87|5538.37|5539.49|5538.99|5539.62|5539.12|5538.87|5538.37|676
1725463140000|2024-09-04 15:19:00|5539.37|5538.87|5540.62|5540.12|5540.87|5540.37|5539.37|5538.87|606
1725463150000|2024-09-04 15:19:10|5540.87|5540.37|5541.37|5540.87|5541.37|5540.87|5540.62|5540.12|552
1725463160000|2024-09-04 15:19:20|5541.12|5540.62|5542.62|5542.12|5542.62|5542.12|5541.12|5540.62|849
1725463170000|2024-09-04 15:19:30|5542.87|5542.37|5542.87|5542.37|5542.99|5542.49|5542.62|5542.12|637
1725463180000|2024-09-04 15:19:40|5542.62|5542.12|5542.62|5542.12|5543.12|5542.62|5542.62|5542.12|291
1725463190000|2024-09-04 15:19:50|5542.37|5541.87|5541.62|5541.12|5542.62|5542.12|5541.62|5541.12|695
1725463200000|2024-09-04 15:20:00|5541.87|5541.37|5542.87|5542.37|5542.87|5542.37|5541.74|5541.24|535
1725463210000|2024-09-04 15:20:10|5543.12|5542.62|5542.87|5542.37|5543.37|5542.87|5542.87|5542.37|297
1725463220000|2024-09-04 15:20:20|5542.74|5542.24|5542.87|5542.37|5543.12|5542.62|5542.62|5542.12|294
1725463230000|2024-09-04 15:20:30|5542.37|5541.87|5542.12|5541.62|5542.62|5542.12|5541.87|5541.37|280
1725463240000|2024-09-04 15:20:40|5542.37|5541.87|5541.62|5541.12|5542.49|5541.99|5541.62|5541.12|188
1725463250000|2024-09-04 15:20:50|5541.87|5541.37|5539.87|5539.37|5542.12|5541.62|5539.62|5539.12|757
1725463260000|2024-09-04 15:21:00|5539.62|5539.12|5536.87|5536.37|5539.87|5539.37|5536.62|5536.12|953
1725463270000|2024-09-04 15:21:10|5537.12|5536.62|5535.12|5534.62|5537.62|5537.12|5535.12|5534.62|1053
1725463280000|2024-09-04 15:21:20|5535.62|5535.12|5536.62|5536.12|5536.62|5536.12|5535.37|5534.87|1090
1725463290000|2024-09-04 15:21:30|5536.37|5535.87|5537.12|5536.62|5537.12|5536.62|5536.37|5535.87|739
1725463300000|2024-09-04 15:21:40|5537.37|5536.87|5537.74|5537.24|5537.87|5537.37|5536.87|5536.37|418
1725463310000|2024-09-04 15:21:50|5537.62|5537.12|5537.37|5536.87|5537.74|5537.24|5537.37|5536.87|220
1725463320000|2024-09-04 15:22:00|5537.12|5536.62|5537.74|5537.24|5538.12|5537.62|5537.12|5536.62|399
1725463330000|2024-09-04 15:22:10|5537.37|5536.87|5538.62|5538.12|5538.62|5538.12|5537.37|5536.87|543
1725463340000|2024-09-04 15:22:20|5538.49|5537.99|5537.37|5536.87|5538.49|5537.99|5537.37|5536.87|355
1725463350000|2024-09-04 15:22:30|5537.62|5537.12|5536.12|5535.62|5537.62|5537.12|5535.37|5534.87|951
1725463360000|2024-09-04 15:22:40|5535.99|5535.49|5536.12|5535.62|5536.62|5536.12|5535.87|5535.37|657
1725463370000|2024-09-04 15:22:50|5536.37|5535.87|5536.12|5535.62|5536.37|5535.87|5535.62|5535.12|333
1725463380000|2024-09-04 15:23:00|5535.87|5535.37|5536.62|5536.12|5536.62|5536.12|5535.37|5534.87|653
1725463390000|2024-09-04 15:23:10|5536.87|5536.37|5537.12|5536.62|5537.37|5536.87|5536.62|5536.12|742
1725463400000|2024-09-04 15:23:20|5536.87|5536.37|5538.37|5537.87|5538.37|5537.87|5536.87|5536.37|556
1725463410000|2024-09-04 15:23:30|5538.12|5537.62|5538.37|5537.87|5538.62|5538.12|5538.12|5537.62|310
1725463420000|2024-09-04 15:23:40|5538.12|5537.62|5537.37|5536.87|5538.62|5538.12|5537.37|5536.87|315
1725463430000|2024-09-04 15:23:50|5537.12|5536.62|5536.87|5536.37|5537.87|5537.37|5536.62|5536.12|1117
1725463440000|2024-09-04 15:24:00|5537.12|5536.62|5537.12|5536.62|5537.87|5537.37|5537.12|5536.62|438
1725463450000|2024-09-04 15:24:10|5536.87|5536.37|5536.87|5536.37|5537.62|5537.12|5536.87|5536.37|302
1725463460000|2024-09-04 15:24:20|5536.62|5536.12|5536.87|5536.37|5537.12|5536.62|5536.62|5536.12|221
1725463470000|2024-09-04 15:24:30|5536.74|5536.24|5537.37|5536.87|5537.62|5537.12|5536.37|5535.87|261
1725463480000|2024-09-04 15:24:40|5537.12|5536.62|5537.87|5537.37|5538.12|5537.62|5537.12|5536.62|350
1725463490000|2024-09-04 15:24:50|5537.99|5537.49|5537.87|5537.37|5538.12|5537.62|5537.87|5537.37|304
1725463500000|2024-09-04 15:25:00|5537.62|5537.12|5536.62|5536.12|5537.62|5537.12|5536.62|5536.12|472
1725463510000|2024-09-04 15:25:10|5536.49|5535.99|5536.12|5535.62|5536.87|5536.37|5535.12|5534.62|601
1725463520000|2024-09-04 15:25:20|5536.37|5535.87|5536.37|5535.87|5536.87|5536.37|5536.12|5535.62|222
1725463530000|2024-09-04 15:25:30|5535.87|5535.37|5536.37|5535.87|5536.49|5535.99|5535.87|5535.37|182
1725463540000|2024-09-04 15:25:40|5536.62|5536.12|5536.62|5536.12|5537.12|5536.62|5536.37|5535.87|290
1725463550000|2024-09-04 15:25:50|5536.49|5535.99|5538.37|5537.87|5538.62|5538.12|5536.49|5535.99|704
1725463560000|2024-09-04 15:26:00|5538.24|5537.74|5537.62|5537.12|5539.12|5538.62|5537.62|5537.12|689
1725463570000|2024-09-04 15:26:10|5537.37|5536.87|5535.49|5534.99|5537.37|5536.87|5535.37|5534.87|535
1725463580000|2024-09-04 15:26:20|5535.62|5535.12|5534.87|5534.37|5535.74|5535.24|5534.62|5534.12|924
1725463590000|2024-09-04 15:26:30|5535.12|5534.62|5535.87|5535.37|5535.87|5535.37|5533.87|5533.37|805
1725463600000|2024-09-04 15:26:40|5535.62|5535.12|5536.62|5536.12|5536.62|5536.12|5535.62|5535.12|320
1725463610000|2024-09-04 15:26:50|5536.49|5535.99|5536.37|5535.87|5536.62|5536.12|5536.12|5535.62|279
1725463620000|2024-09-04 15:27:00|5536.62|5536.12|5535.87|5535.37|5536.62|5536.12|5535.74|5535.24|437
1725463630000|2024-09-04 15:27:10|5535.62|5535.12|5535.62|5535.12|5535.87|5535.37|5535.12|5534.62|377
1725463640000|2024-09-04 15:27:20|5535.87|5535.37|5535.62|5535.12|5536.12|5535.62|5535.62|5535.12|284
1725463650000|2024-09-04 15:27:30|5535.87|5535.37|5535.87|5535.37|5536.37|5535.87|5535.62|5535.12|216
1725463660000|2024-09-04 15:27:40|5535.74|5535.24|5535.87|5535.37|5536.12|5535.62|5535.74|5535.24|126
1725463670000|2024-09-04 15:27:50|5535.74|5535.24|5535.62|5535.12|5536.37|5535.87|5535.37|5534.87|358
1725463680000|2024-09-04 15:28:00|5535.37|5534.87|5534.12|5533.62|5535.62|5535.12|5534.12|5533.62|616
1725463690000|2024-09-04 15:28:10|5534.37|5533.87|5532.87|5532.37|5534.37|5533.87|5531.49|5530.99|1484
1725463700000|2024-09-04 15:28:20|5533.12|5532.62|5533.37|5532.87|5533.62|5533.12|5532.87|5532.37|642
1725463710000|2024-09-04 15:28:30|5532.87|5532.37|5532.37|5531.87|5532.87|5532.37|5531.87|5531.37|715
1725463720000|2024-09-04 15:28:40|5532.87|5532.37|5532.62|5532.12|5533.37|5532.87|5532.62|5532.12|354
1725463730000|2024-09-04 15:28:50|5532.37|5531.87|5532.87|5532.37|5534.12|5533.62|5532.37|5531.87|1121
1725463740000|2024-09-04 15:29:00|5532.62|5532.12|5532.87|5532.37|5533.62|5533.12|5532.62|5532.12|628
1725463750000|2024-09-04 15:29:10|5532.62|5532.12|5532.62|5532.12|5533.12|5532.62|5532.37|5531.87|387
1725463760000|2024-09-04 15:29:20|5533.12|5532.62|5532.12|5531.62|5533.49|5532.99|5532.12|5531.62|924
1725463770000|2024-09-04 15:29:30|5531.99|5531.49|5532.37|5531.87|5532.37|5531.87|5531.37|5530.87|630
1725463780000|2024-09-04 15:29:40|5532.12|5531.62|5530.62|5530.12|5532.12|5531.62|5530.62|5530.12|568
1725463790000|2024-09-04 15:29:50|5529.87|5529.37|5530.37|5529.87|5530.37|5529.87|5529.87|5529.37|1097
1725463800000|2024-09-04 15:30:00|5530.12|5529.62|5530.49|5529.99|5530.87|5530.37|5529.87|5529.37|1007
1725463810000|2024-09-04 15:30:10|5529.62|5529.12|5528.87|5528.37|5529.87|5529.37|5528.12|5527.62|1646
1725463820000|2024-09-04 15:30:20|5528.62|5528.12|5526.62|5526.12|5528.62|5528.12|5526.37|5525.87|1944
1725463830000|2024-09-04 15:30:30|5526.87|5526.37|5528.12|5527.62|5528.12|5527.62|5526.12|5525.62|1133
1725463840000|2024-09-04 15:30:40|5527.87|5527.37|5524.62|5524.12|5528.12|5527.62|5524.62|5524.12|1120
1725463850000|2024-09-04 15:30:50|5524.37|5523.87|5523.37|5522.87|5525.12|5524.62|5523.37|5522.87|1811
1725463860000|2024-09-04 15:31:00|5523.62|5523.12|5525.62|5525.12|5525.62|5525.12|5523.37|5522.87|1118
1725463870000|2024-09-04 15:31:10|5525.37|5524.87|5525.62|5525.12|5525.87|5525.37|5524.62|5524.12|640
1725463880000|2024-09-04 15:31:20|5525.87|5525.37|5526.12|5525.62|5526.12|5525.62|5524.87|5524.37|619
1725463890000|2024-09-04 15:31:30|5526.24|5525.74|5528.12|5527.62|5528.12|5527.62|5526.12|5525.62|1167
1725463900000|2024-09-04 15:31:40|5527.74|5527.24|5527.12|5526.62|5527.74|5527.24|5526.87|5526.37|436
1725463910000|2024-09-04 15:31:50|5526.87|5526.37|5526.62|5526.12|5527.12|5526.62|5526.37|5525.87|471
1725463920000|2024-09-04 15:32:00|5526.87|5526.37|5526.37|5525.87|5526.87|5526.37|5525.87|5525.37|396
1725463930000|2024-09-04 15:32:10|5526.12|5525.62|5527.62|5527.12|5527.87|5527.37|5525.87|5525.37|492
1725463940000|2024-09-04 15:32:20|5527.37|5526.87|5527.74|5527.24|5527.99|5527.49|5527.37|5526.87|472
1725463950000|2024-09-04 15:32:30|5527.62|5527.12|5526.37|5525.87|5528.62|5528.12|5526.37|5525.87|674
1725463960000|2024-09-04 15:32:40|5526.12|5525.62|5527.37|5526.87|5527.37|5526.87|5526.12|5525.62|673
1725463970000|2024-09-04 15:32:50|5527.24|5526.74|5526.87|5526.37|5527.24|5526.74|5526.37|5525.87|265
1725463980000|2024-09-04 15:33:00|5526.74|5526.24|5525.87|5525.37|5526.87|5526.37|5525.62|5525.12|470
1725463990000|2024-09-04 15:33:10|5525.62|5525.12|5527.12|5526.62|5527.12|5526.62|5525.62|5525.12|565
1725464000000|2024-09-04 15:33:20|5526.87|5526.37|5526.87|5526.37|5527.37|5526.87|5526.87|5526.37|351
1725464010000|2024-09-04 15:33:30|5527.12|5526.62|5528.12|5527.62|5528.37|5527.87|5526.87|5526.37|465
1725464020000|2024-09-04 15:33:40|5528.37|5527.87|5529.12|5528.62|5529.37|5528.87|5527.37|5526.87|1122
1725464030000|2024-09-04 15:33:50|5528.87|5528.37|5530.37|5529.87|5530.37|5529.87|5528.87|5528.37|859
1725464040000|2024-09-04 15:34:00|5530.62|5530.12|5531.37|5530.87|5531.87|5531.37|5530.49|5529.99|669
1725464050000|2024-09-04 15:34:10|5531.62|5531.12|5531.12|5530.62|5532.12|5531.62|5531.12|5530.62|505
1725464060000|2024-09-04 15:34:20|5531.37|5530.87|5531.37|5530.87|5532.37|5531.87|5530.62|5530.12|708
1725464070000|2024-09-04 15:34:30|5531.62|5531.12|5530.12|5529.62|5531.62|5531.12|5529.99|5529.49|386
1725464080000|2024-09-04 15:34:40|5529.87|5529.37|5530.62|5530.12|5530.62|5530.12|5529.87|5529.37|339
1725464090000|2024-09-04 15:34:50|5530.87|5530.37|5529.87|5529.37|5530.87|5530.37|5529.62|5529.12|332
1725464100000|2024-09-04 15:35:00|5530.12|5529.62|5530.87|5530.37|5530.87|5530.37|5529.12|5528.62|567
1725464110000|2024-09-04 15:35:10|5530.62|5530.12|5529.12|5528.62|5530.62|5530.12|5528.62|5528.12|738
1725464120000|2024-09-04 15:35:20|5528.87|5528.37|5528.87|5528.37|5529.12|5528.62|5528.12|5527.62|757
1725464130000|2024-09-04 15:35:30|5528.62|5528.12|5528.87|5528.37|5529.24|5528.74|5528.37|5527.87|419
1725464140000|2024-09-04 15:35:40|5528.62|5528.12|5529.49|5528.99|5529.62|5529.12|5528.49|5527.99|356
1725464150000|2024-09-04 15:35:50|5529.37|5528.87|5529.99|5529.49|5530.12|5529.62|5529.12|5528.62|339
1725464160000|2024-09-04 15:36:00|5530.12|5529.62|5530.87|5530.37|5530.87|5530.37|5530.12|5529.62|593
1725464170000|2024-09-04 15:36:10|5530.62|5530.12|5530.87|5530.37|5531.12|5530.62|5530.62|5530.12|348
1725464180000|2024-09-04 15:36:20|5530.62|5530.12|5529.37|5528.87|5530.74|5530.24|5529.12|5528.62|527
1725464190000|2024-09-04 15:36:30|5529.12|5528.62|5531.37|5530.87|5531.62|5531.12|5529.12|5528.62|352
1725464200000|2024-09-04 15:36:40|5531.49|5530.99|5530.62|5530.12|5531.49|5530.99|5530.37|5529.87|342
1725464210000|2024-09-04 15:36:50|5530.37|5529.87|5529.37|5528.87|5530.62|5530.12|5529.12|5528.62|360
1725464220000|2024-09-04 15:37:00|5529.12|5528.62|5529.37|5528.87|5529.37|5528.87|5528.12|5527.62|530
1725464230000|2024-09-04 15:37:10|5529.12|5528.62|5528.62|5528.12|5529.12|5528.62|5528.12|5527.62|346
1725464240000|2024-09-04 15:37:20|5528.87|5528.37|5529.62|5529.12|5529.62|5529.12|5528.87|5528.37|386
1725464250000|2024-09-04 15:37:30|5529.49|5528.99|5529.87|5529.37|5530.12|5529.62|5529.37|5528.87|197
1725464260000|2024-09-04 15:37:40|5529.62|5529.12|5531.12|5530.62|5531.37|5530.87|5529.62|5529.12|331
1725464270000|2024-09-04 15:37:50|5530.99|5530.49|5531.12|5530.62|5531.24|5530.74|5530.87|5530.37|185
1725464280000|2024-09-04 15:38:00|5531.37|5530.87|5531.12|5530.62|5531.37|5530.87|5530.62|5530.12|361
1725464290000|2024-09-04 15:38:10|5530.87|5530.37|5530.87|5530.37|5531.24|5530.74|5530.87|5530.37|313
1725464300000|2024-09-04 15:38:20|5530.62|5530.12|5529.37|5528.87|5530.87|5530.37|5529.37|5528.87|474
1725464310000|2024-09-04 15:38:30|5529.12|5528.62|5528.12|5527.62|5529.37|5528.87|5528.12|5527.62|463
1725464320000|2024-09-04 15:38:40|5528.37|5527.87|5528.37|5527.87|5528.87|5528.37|5527.87|5527.37|433
1725464330000|2024-09-04 15:38:50|5528.24|5527.74|5528.62|5528.12|5528.87|5528.37|5528.24|5527.74|237
1725464340000|2024-09-04 15:39:00|5529.12|5528.62|5527.37|5526.87|5529.12|5528.62|5527.12|5526.62|786
1725464350000|2024-09-04 15:39:10|5527.12|5526.62|5526.12|5525.62|5527.12|5526.62|5525.62|5525.12|795
1725464360000|2024-09-04 15:39:20|5526.37|5525.87|5526.37|5525.87|5526.87|5526.37|5525.62|5525.12|774
1725464370000|2024-09-04 15:39:30|5526.62|5526.12|5527.37|5526.87|5527.62|5527.12|5526.62|5526.12|528
1725464380000|2024-09-04 15:39:40|5527.12|5526.62|5526.99|5526.49|5527.37|5526.87|5526.37|5525.87|272
1725464390000|2024-09-04 15:39:50|5527.12|5526.62|5526.87|5526.37|5527.12|5526.62|5526.62|5526.12|251
1725464400000|2024-09-04 15:40:00|5526.62|5526.12|5525.12|5524.62|5527.12|5526.62|5525.12|5524.62|890
1725464410000|2024-09-04 15:40:10|5524.87|5524.37|5525.87|5525.37|5526.12|5525.62|5524.37|5523.87|834
1725464420000|2024-09-04 15:40:20|5526.12|5525.62|5525.12|5524.62|5526.12|5525.62|5525.12|5524.62|204
1725464430000|2024-09-04 15:40:30|5524.87|5524.37|5525.12|5524.62|5525.12|5524.62|5524.12|5523.62|723
1725464440000|2024-09-04 15:40:40|5525.24|5524.74|5525.12|5524.62|5525.62|5525.12|5524.87|5524.37|462
1725464450000|2024-09-04 15:40:50|5525.37|5524.87|5524.62|5524.12|5525.62|5525.12|5523.62|5523.12|750
1725464460000|2024-09-04 15:41:00|5524.87|5524.37|5525.87|5525.37|5525.87|5525.37|5524.37|5523.87|696
1725464470000|2024-09-04 15:41:10|5526.12|5525.62|5525.37|5524.87|5526.12|5525.62|5525.12|5524.62|480
1725464480000|2024-09-04 15:41:20|5525.12|5524.62|5526.87|5526.37|5526.87|5526.37|5525.12|5524.62|427
1725464490000|2024-09-04 15:41:30|5527.12|5526.62|5525.87|5525.37|5527.24|5526.74|5525.87|5525.37|383
1725464500000|2024-09-04 15:41:40|5525.62|5525.12|5524.87|5524.37|5525.87|5525.37|5524.87|5524.37|370
1725464510000|2024-09-04 15:41:50|5525.12|5524.62|5526.12|5525.62|5526.12|5525.62|5525.12|5524.62|358
1725464520000|2024-09-04 15:42:00|5526.37|5525.87|5525.37|5524.87|5526.37|5525.87|5525.37|5524.87|347
1725464530000|2024-09-04 15:42:10|5525.12|5524.62|5525.12|5524.62|5525.37|5524.87|5524.12|5523.62|738
1725464540000|2024-09-04 15:42:20|5524.87|5524.37|5523.87|5523.37|5525.12|5524.62|5523.62|5523.12|668
1725464550000|2024-09-04 15:42:30|5524.12|5523.62|5525.12|5524.62|5525.12|5524.62|5524.12|5523.62|263
1725464560000|2024-09-04 15:42:40|5525.62|5525.12|5524.87|5524.37|5525.87|5525.37|5524.62|5524.12|280
1725464570000|2024-09-04 15:42:50|5524.74|5524.24|5524.62|5524.12|5524.87|5524.37|5524.37|5523.87|252
1725464580000|2024-09-04 15:43:00|5524.87|5524.37|5525.62|5525.12|5525.87|5525.37|5524.87|5524.37|485
1725464590000|2024-09-04 15:43:10|5525.87|5525.37|5525.87|5525.37|5525.87|5525.37|5525.62|5525.12|270
1725464600000|2024-09-04 15:43:20|5525.74|5525.24|5525.87|5525.37|5525.87|5525.37|5525.37|5524.87|216
1725464610000|2024-09-04 15:43:30|5525.99|5525.49|5525.12|5524.62|5526.12|5525.62|5524.37|5523.87|337
1725464620000|2024-09-04 15:43:40|5525.37|5524.87|5525.12|5524.62|5525.37|5524.87|5524.87|5524.37|223
1725464630000|2024-09-04 15:43:50|5525.37|5524.87|5525.37|5524.87|5525.62|5525.12|5524.87|5524.37|132
1725464640000|2024-09-04 15:44:00|5525.62|5525.12|5528.12|5527.62|5528.12|5527.62|5525.62|5525.12|535
1725464650000|2024-09-04 15:44:10|5527.87|5527.37|5527.62|5527.12|5528.62|5528.12|5527.62|5527.12|454
1725464660000|2024-09-04 15:44:20|5527.87|5527.37|5528.37|5527.87|5528.62|5528.12|5527.87|5527.37|753
1725464670000|2024-09-04 15:44:30|5528.62|5528.12|5528.12|5527.62|5528.87|5528.37|5528.12|5527.62|358
1725464680000|2024-09-04 15:44:40|5528.37|5527.87|5527.37|5526.87|5528.62|5528.12|5527.37|5526.87|805
1725464690000|2024-09-04 15:44:50|5526.87|5526.37|5525.87|5525.37|5526.87|5526.37|5525.62|5525.12|542
1725464700000|2024-09-04 15:45:00|5526.62|5526.12|5526.37|5525.87|5527.37|5526.87|5526.37|5525.87|745
1725464710000|2024-09-04 15:45:10|5526.62|5526.12|5527.37|5526.87|5527.62|5527.12|5526.62|5526.12|376
1725464720000|2024-09-04 15:45:20|5527.62|5527.12|5528.37|5527.87|5528.87|5528.37|5527.62|5527.12|316
1725464730000|2024-09-04 15:45:30|5528.49|5527.99|5528.87|5528.37|5529.12|5528.62|5528.37|5527.87|341
1725464740000|2024-09-04 15:45:40|5528.74|5528.24|5529.12|5528.62|5530.12|5529.62|5528.62|5528.12|568
1725464750000|2024-09-04 15:45:50|5528.87|5528.37|5529.62|5529.12|5529.62|5529.12|5528.62|5528.12|127
1725464760000|2024-09-04 15:46:00|5529.49|5528.99|5529.12|5528.62|5529.87|5529.37|5529.12|5528.62|261
1725464770000|2024-09-04 15:46:10|5528.87|5528.37|5529.37|5528.87|5529.37|5528.87|5528.62|5528.12|168
1725464780000|2024-09-04 15:46:20|5528.87|5528.37|5528.87|5528.37|5529.12|5528.62|5528.37|5527.87|224
1725464790000|2024-09-04 15:46:30|5529.12|5528.62|5530.12|5529.62|5530.37|5529.87|5528.87|5528.37|384
1725464800000|2024-09-04 15:46:40|5529.87|5529.37|5529.87|5529.37|5530.12|5529.62|5529.62|5529.12|257
1725464810000|2024-09-04 15:46:50|5530.12|5529.62|5529.87|5529.37|5530.12|5529.62|5529.12|5528.62|294
1725464820000|2024-09-04 15:47:00|5529.99|5529.49|5529.87|5529.37|5529.99|5529.49|5529.62|5529.12|282
1725464830000|2024-09-04 15:47:10|5529.99|5529.49|5529.62|5529.12|5529.99|5529.49|5529.24|5528.74|293
1725464840000|2024-09-04 15:47:20|5529.87|5529.37|5530.12|5529.62|5530.12|5529.62|5529.62|5529.12|123
1725464850000|2024-09-04 15:47:30|5529.87|5529.37|5531.62|5531.12|5531.62|5531.12|5529.87|5529.37|554
1725464860000|2024-09-04 15:47:40|5531.37|5530.87|5531.99|5531.49|5532.12|5531.62|5531.37|5530.87|462
1725464870000|2024-09-04 15:47:50|5531.87|5531.37|5530.12|5529.62|5531.87|5531.37|5529.87|5529.37|555
1725464880000|2024-09-04 15:48:00|5529.87|5529.37|5528.37|5527.87|5530.12|5529.62|5528.12|5527.62|509
1725464890000|2024-09-04 15:48:10|5527.99|5527.49|5528.37|5527.87|5528.37|5527.87|5527.62|5527.12|487
1725464900000|2024-09-04 15:48:20|5528.87|5528.37|5528.49|5527.99|5528.87|5528.37|5527.62|5527.12|481
1725464910000|2024-09-04 15:48:30|5528.62|5528.12|5528.12|5527.62|5528.87|5528.37|5528.12|5527.62|294
1725464920000|2024-09-04 15:48:40|5528.37|5527.87|5527.62|5527.12|5529.12|5528.62|5527.62|5527.12|321
1725464930000|2024-09-04 15:48:50|5527.37|5526.87|5528.24|5527.74|5528.37|5527.87|5527.37|5526.87|341
1725464940000|2024-09-04 15:49:00|5528.37|5527.87|5527.87|5527.37|5528.37|5527.87|5527.37|5526.87|318
1725464950000|2024-09-04 15:49:10|5527.74|5527.24|5528.12|5527.62|5528.12|5527.62|5527.62|5527.12|257
1725464960000|2024-09-04 15:49:20|5528.24|5527.74|5527.87|5527.37|5528.37|5527.87|5527.37|5526.87|414
1725464970000|2024-09-04 15:49:30|5527.74|5527.24|5527.87|5527.37|5528.37|5527.87|5527.62|5527.12|275
1725464980000|2024-09-04 15:49:40|5528.12|5527.62|5528.12|5527.62|5528.12|5527.62|5527.37|5526.87|489
1725464990000|2024-09-04 15:49:50|5527.87|5527.37|5527.62|5527.12|5528.37|5527.87|5527.37|5526.87|227
1725465000000|2024-09-04 15:50:00|5527.37|5526.87|5527.74|5527.24|5528.62|5528.12|5527.37|5526.87|437
1725465010000|2024-09-04 15:50:10|5527.62|5527.12|5528.24|5527.74|5528.62|5528.12|5527.37|5526.87|296
1725465020000|2024-09-04 15:50:20|5528.12|5527.62|5528.87|5528.37|5528.87|5528.37|5527.87|5527.37|274
1725465030000|2024-09-04 15:50:30|5528.62|5528.12|5529.62|5529.12|5529.87|5529.37|5528.37|5527.87|595
1725465040000|2024-09-04 15:50:40|5529.37|5528.87|5529.37|5528.87|5530.12|5529.62|5529.37|5528.87|233
1725465050000|2024-09-04 15:50:50|5529.49|5528.99|5529.62|5529.12|5529.62|5529.12|5529.12|5528.62|168
1725465060000|2024-09-04 15:51:00|5529.74|5529.24|5530.24|5529.74|5530.37|5529.87|5529.62|5529.12|269
1725465070000|2024-09-04 15:51:10|5530.37|5529.87|5530.62|5530.12|5530.62|5530.12|5529.62|5529.12|284
1725465080000|2024-09-04 15:51:20|5530.74|5530.24|5530.37|5529.87|5530.87|5530.37|5529.87|5529.37|351
1725465090000|2024-09-04 15:51:30|5530.49|5529.99|5529.62|5529.12|5530.62|5530.12|5529.62|5529.12|238
1725465100000|2024-09-04 15:51:40|5529.37|5528.87|5528.37|5527.87|5529.37|5528.87|5527.62|5527.12|567
1725465110000|2024-09-04 15:51:50|5528.24|5527.74|5527.87|5527.37|5528.37|5527.87|5527.62|5527.12|493
1725465120000|2024-09-04 15:52:00|5527.37|5526.87|5526.87|5526.37|5527.62|5527.12|5526.87|5526.37|438
1725465130000|2024-09-04 15:52:10|5527.12|5526.62|5528.12|5527.62|5528.12|5527.62|5527.12|5526.62|395
1725465140000|2024-09-04 15:52:20|5527.99|5527.49|5528.12|5527.62|5528.37|5527.87|5527.74|5527.24|176
1725465150000|2024-09-04 15:52:30|5527.99|5527.49|5527.62|5527.12|5528.12|5527.62|5527.62|5527.12|191
1725465160000|2024-09-04 15:52:40|5527.87|5527.37|5528.12|5527.62|5528.37|5527.87|5527.62|5527.12|383
1725465170000|2024-09-04 15:52:50|5528.24|5527.74|5528.62|5528.12|5528.87|5528.37|5528.24|5527.74|203
1725465180000|2024-09-04 15:53:00|5528.37|5527.87|5528.87|5528.37|5529.12|5528.62|5528.37|5527.87|334
1725465190000|2024-09-04 15:53:10|5528.37|5527.87|5529.12|5528.62|5529.12|5528.62|5528.12|5527.62|191
1725465200000|2024-09-04 15:53:20|5528.87|5528.37|5529.99|5529.49|5530.12|5529.62|5528.37|5527.87|435
1725465210000|2024-09-04 15:53:30|5529.62|5529.12|5529.99|5529.49|5530.12|5529.62|5529.37|5528.87|276
1725465220000|2024-09-04 15:53:40|5529.87|5529.37|5529.62|5529.12|5530.12|5529.62|5529.37|5528.87|348
1725465230000|2024-09-04 15:53:50|5529.87|5529.37|5530.37|5529.87|5530.37|5529.87|5529.62|5529.12|86
1725465240000|2024-09-04 15:54:00|5530.12|5529.62|5529.62|5529.12|5530.37|5529.87|5529.62|5529.12|175
1725465250000|2024-09-04 15:54:10|5529.37|5528.87|5531.62|5531.12|5532.12|5531.62|5529.37|5528.87|700
1725465260000|2024-09-04 15:54:20|5531.87|5531.37|5531.62|5531.12|5532.12|5531.62|5531.37|5530.87|224
1725465270000|2024-09-04 15:54:30|5531.87|5531.37|5531.87|5531.37|5532.74|5532.24|5531.87|5531.37|667
1725465280000|2024-09-04 15:54:40|5531.62|5531.12|5530.62|5530.12|5531.74|5531.24|5530.37|5529.87|355
1725465290000|2024-09-04 15:54:50|5530.74|5530.24|5531.49|5530.99|5531.62|5531.12|5530.74|5530.24|257
1725465300000|2024-09-04 15:55:00|5531.37|5530.87|5530.62|5530.12|5531.37|5530.87|5530.37|5529.87|400
1725465310000|2024-09-04 15:55:10|5530.74|5530.24|5530.37|5529.87|5531.12|5530.62|5529.62|5529.12|709
1725465320000|2024-09-04 15:55:20|5530.49|5529.99|5530.37|5529.87|5530.87|5530.37|5530.12|5529.62|312
1725465330000|2024-09-04 15:55:30|5530.62|5530.12|5530.37|5529.87|5530.87|5530.37|5530.12|5529.62|101
1725465340000|2024-09-04 15:55:40|5530.12|5529.62|5530.37|5529.87|5530.87|5530.37|5529.99|5529.49|199
1725465350000|2024-09-04 15:55:50|5530.12|5529.62|5529.37|5528.87|5530.37|5529.87|5529.37|5528.87|261
1725465360000|2024-09-04 15:56:00|5529.24|5528.74|5529.37|5528.87|5529.62|5529.12|5528.87|5528.37|222
1725465370000|2024-09-04 15:56:10|5529.12|5528.62|5529.62|5529.12|5529.87|5529.37|5529.12|5528.62|164
1725465380000|2024-09-04 15:56:20|5529.12|5528.62|5527.37|5526.87|5529.12|5528.62|5527.37|5526.87|393
1725465390000|2024-09-04 15:56:30|5527.62|5527.12|5525.37|5524.87|5527.62|5527.12|5525.12|5524.62|802
1725465400000|2024-09-04 15:56:40|5525.12|5524.62|5525.12|5524.62|5525.37|5524.87|5524.37|5523.87|662
1725465410000|2024-09-04 15:56:50|5525.37|5524.87|5524.12|5523.62|5525.37|5524.87|5522.12|5521.62|1363
1725465420000|2024-09-04 15:57:00|5524.37|5523.87|5525.37|5524.87|5525.37|5524.87|5523.87|5523.37|782
1725465430000|2024-09-04 15:57:10|5525.12|5524.62|5525.37|5524.87|5525.37|5524.87|5524.37|5523.87|434
1725465440000|2024-09-04 15:57:20|5525.24|5524.74|5524.12|5523.62|5525.37|5524.87|5523.87|5523.37|366
1725465450000|2024-09-04 15:57:30|5524.37|5523.87|5524.62|5524.12|5524.62|5524.12|5524.24|5523.74|212
1725465460000|2024-09-04 15:57:40|5524.49|5523.99|5523.99|5523.49|5524.62|5524.12|5523.99|5523.49|188
1725465470000|2024-09-04 15:57:50|5524.12|5523.62|5524.37|5523.87|5524.37|5523.87|5523.62|5523.12|501
1725465480000|2024-09-04 15:58:00|5524.49|5523.99|5526.74|5526.24|5526.87|5526.37|5524.49|5523.99|733
1725465490000|2024-09-04 15:58:10|5526.87|5526.37|5526.62|5526.12|5526.87|5526.37|5526.12|5525.62|335
1725465500000|2024-09-04 15:58:20|5527.12|5526.62|5526.12|5525.62|5527.24|5526.74|5526.12|5525.62|352
1725465510000|2024-09-04 15:58:30|5526.37|5525.87|5527.12|5526.62|5527.37|5526.87|5526.37|5525.87|315
1725465520000|2024-09-04 15:58:40|5527.37|5526.87|5527.87|5527.37|5528.12|5527.62|5527.37|5526.87|289
1725465530000|2024-09-04 15:58:50|5527.62|5527.12|5528.37|5527.87|5528.87|5528.37|5527.62|5527.12|338
1725465540000|2024-09-04 15:59:00|5528.62|5528.12|5528.62|5528.12|5529.62|5529.12|5527.87|5527.37|498
1725465550000|2024-09-04 15:59:10|5528.87|5528.37|5527.87|5527.37|5528.87|5528.37|5527.62|5527.12|238
1725465560000|2024-09-04 15:59:20|5527.74|5527.24|5526.87|5526.37|5527.74|5527.24|5526.37|5525.87|379
1725465570000|2024-09-04 15:59:30|5526.62|5526.12|5527.12|5526.62|5527.37|5526.87|5526.62|5526.12|213
1725465580000|2024-09-04 15:59:40|5526.62|5526.12|5527.62|5527.12|5527.74|5527.24|5526.62|5526.12|206
1725465590000|2024-09-04 15:59:50|5527.37|5526.87|5527.12|5526.62|5528.12|5527.62|5527.12|5526.62|174
1725465600000|2024-09-04 16:00:00|5526.87|5526.37|5527.12|5526.62|5527.62|5527.12|5526.62|5526.12|415
1725465610000|2024-09-04 16:00:10|5526.99|5526.49|5527.37|5526.87|5527.62|5527.12|5526.99|5526.49|292
1725465620000|2024-09-04 16:00:20|5527.12|5526.62|5526.12|5525.62|5527.37|5526.87|5526.12|5525.62|637
1725465630000|2024-09-04 16:00:30|5526.37|5525.87|5526.62|5526.12|5526.62|5526.12|5525.62|5525.12|594
1725465640000|2024-09-04 16:00:40|5526.37|5525.87|5526.87|5526.37|5527.24|5526.74|5526.37|5525.87|329
1725465650000|2024-09-04 16:00:50|5526.74|5526.24|5526.87|5526.37|5527.37|5526.87|5526.37|5525.87|195
1725465660000|2024-09-04 16:01:00|5527.37|5526.87|5527.87|5527.37|5528.12|5527.62|5527.24|5526.74|320
1725465670000|2024-09-04 16:01:10|5527.99|5527.49|5527.87|5527.37|5528.37|5527.87|5527.37|5526.87|268
1725465680000|2024-09-04 16:01:20|5527.62|5527.12|5527.87|5527.37|5528.37|5527.87|5527.12|5526.62|294
1725465690000|2024-09-04 16:01:30|5527.62|5527.12|5527.74|5527.24|5527.99|5527.49|5527.37|5526.87|212
1725465700000|2024-09-04 16:01:40|5527.87|5527.37|5526.37|5525.87|5527.87|5527.37|5526.37|5525.87|240
1725465710000|2024-09-04 16:01:50|5526.49|5525.99|5526.62|5526.12|5527.12|5526.62|5526.37|5525.87|176
1725465720000|2024-09-04 16:02:00|5526.37|5525.87|5526.37|5525.87|5526.87|5526.37|5525.62|5525.12|314
1725465730000|2024-09-04 16:02:10|5526.12|5525.62|5526.24|5525.74|5526.49|5525.99|5525.62|5525.12|223
1725465740000|2024-09-04 16:02:20|5526.12|5525.62|5524.62|5524.12|5526.12|5525.62|5524.37|5523.87|465
1725465750000|2024-09-04 16:02:30|5524.37|5523.87|5524.12|5523.62|5524.87|5524.37|5523.87|5523.37|333
1725465760000|2024-09-04 16:02:40|5524.37|5523.87|5524.62|5524.12|5525.12|5524.62|5524.12|5523.62|498
1725465770000|2024-09-04 16:02:50|5524.37|5523.87|5524.87|5524.37|5525.62|5525.12|5524.37|5523.87|459
1725465780000|2024-09-04 16:03:00|5524.99|5524.49|5525.99|5525.49|5526.12|5525.62|5524.62|5524.12|358
1725465790000|2024-09-04 16:03:10|5525.87|5525.37|5525.12|5524.62|5526.37|5525.87|5524.37|5523.87|445
1725465800000|2024-09-04 16:03:20|5524.87|5524.37|5525.37|5524.87|5525.37|5524.87|5524.62|5524.12|299
1725465810000|2024-09-04 16:03:30|5525.62|5525.12|5525.87|5525.37|5526.12|5525.62|5525.62|5525.12|199
1725465820000|2024-09-04 16:03:40|5525.62|5525.12|5525.87|5525.37|5526.12|5525.62|5525.62|5525.12|190
1725465830000|2024-09-04 16:03:50|5525.99|5525.49|5526.12|5525.62|5526.12|5525.62|5525.87|5525.37|90
1725465840000|2024-09-04 16:04:00|5525.99|5525.49|5525.12|5524.62|5525.99|5525.49|5525.12|5524.62|203
1725465850000|2024-09-04 16:04:10|5525.37|5524.87|5525.62|5525.12|5525.87|5525.37|5525.12|5524.62|154
1725465860000|2024-09-04 16:04:20|5525.87|5525.37|5523.62|5523.12|5525.87|5525.37|5523.62|5523.12|308
1725465870000|2024-09-04 16:04:30|5523.87|5523.37|5523.12|5522.62|5523.87|5523.37|5523.12|5522.62|691
1725465880000|2024-09-04 16:04:40|5522.37|5521.87|5521.62|5521.12|5522.87|5522.37|5521.12|5520.62|1184
1725465890000|2024-09-04 16:04:50|5521.87|5521.37|5521.62|5521.12|5521.87|5521.37|5521.24|5520.74|335
1725465900000|2024-09-04 16:05:00|5521.74|5521.24|5520.62|5520.12|5522.12|5521.62|5520.62|5520.12|1229
1725465910000|2024-09-04 16:05:10|5521.12|5520.62|5522.12|5521.62|5522.37|5521.87|5520.87|5520.37|847
1725465920000|2024-09-04 16:05:20|5521.87|5521.37|5521.37|5520.87|5522.37|5521.87|5521.37|5520.87|608
1725465930000|2024-09-04 16:05:30|5521.12|5520.62|5520.62|5520.12|5521.12|5520.62|5520.24|5519.74|541
1725465940000|2024-09-04 16:05:40|5520.37|5519.87|5522.87|5522.37|5523.12|5522.62|5520.37|5519.87|732
1725465950000|2024-09-04 16:05:50|5523.12|5522.62|5522.12|5521.62|5523.12|5522.62|5522.12|5521.62|711
1725465960000|2024-09-04 16:06:00|5521.87|5521.37|5521.87|5521.37|5522.37|5521.87|5521.87|5521.37|411
1725465970000|2024-09-04 16:06:10|5521.62|5521.12|5521.87|5521.37|5522.37|5521.87|5521.62|5521.12|305
1725465980000|2024-09-04 16:06:20|5521.99|5521.49|5522.87|5522.37|5523.12|5522.62|5521.87|5521.37|323
1725465990000|2024-09-04 16:06:30|5523.12|5522.62|5522.87|5522.37|5523.62|5523.12|5522.87|5522.37|530
1725466000000|2024-09-04 16:06:40|5522.62|5522.12|5522.37|5521.87|5523.12|5522.62|5522.12|5521.62|388
1725466010000|2024-09-04 16:06:50|5522.12|5521.62|5522.12|5521.62|5522.37|5521.87|5521.62|5521.12|316
1725466020000|2024-09-04 16:07:00|5522.37|5521.87|5521.62|5521.12|5522.62|5522.12|5521.12|5520.62|352
1725466030000|2024-09-04 16:07:10|5521.37|5520.87|5523.12|5522.62|5523.12|5522.62|5521.37|5520.87|612
1725466040000|2024-09-04 16:07:20|5522.87|5522.37|5523.87|5523.37|5524.12|5523.62|5522.87|5522.37|572
1725466050000|2024-09-04 16:07:30|5523.62|5523.12|5523.49|5522.99|5523.87|5523.37|5523.37|5522.87|292
1725466060000|2024-09-04 16:07:40|5523.37|5522.87|5523.37|5522.87|5523.62|5523.12|5522.87|5522.37|238
1725466070000|2024-09-04 16:07:50|5523.24|5522.74|5521.62|5521.12|5523.24|5522.74|5521.62|5521.12|388
1725466080000|2024-09-04 16:08:00|5521.74|5521.24|5521.62|5521.12|5521.74|5521.24|5521.12|5520.62|479
1725466090000|2024-09-04 16:08:10|5521.37|5520.87|5520.62|5520.12|5521.62|5521.12|5520.62|5520.12|369
1725466100000|2024-09-04 16:08:20|5520.37|5519.87|5520.62|5520.12|5520.87|5520.37|5519.87|5519.37|695
1725466110000|2024-09-04 16:08:30|5520.74|5520.24|5520.87|5520.37|5520.87|5520.37|5519.62|5519.12|509
1725466120000|2024-09-04 16:08:40|5521.12|5520.62|5520.87|5520.37|5521.12|5520.62|5520.12|5519.62|390
1725466130000|2024-09-04 16:08:50|5520.62|5520.12|5520.37|5519.87|5520.62|5520.12|5519.62|5519.12|598
1725466140000|2024-09-04 16:09:00|5520.12|5519.62|5521.62|5521.12|5521.62|5521.12|5520.12|5519.62|421
1725466150000|2024-09-04 16:09:10|5521.49|5520.99|5523.62|5523.12|5523.62|5523.12|5521.49|5520.99|1020
1725466160000|2024-09-04 16:09:20|5523.37|5522.87|5523.87|5523.37|5524.37|5523.87|5523.37|5522.87|397
1725466170000|2024-09-04 16:09:30|5523.62|5523.12|5524.87|5524.37|5525.49|5524.99|5523.62|5523.12|479
1725466180000|2024-09-04 16:09:40|5525.12|5524.62|5524.24|5523.74|5525.12|5524.62|5524.12|5523.62|356
1725466190000|2024-09-04 16:09:50|5524.12|5523.62|5524.87|5524.37|5524.99|5524.49|5524.12|5523.62|273
1725466200000|2024-09-04 16:10:00|5524.99|5524.49|5525.87|5525.37|5526.12|5525.62|5524.87|5524.37|893
1725466210000|2024-09-04 16:10:10|5525.99|5525.49|5525.12|5524.62|5526.37|5525.87|5525.12|5524.62|520
1725466220000|2024-09-04 16:10:20|5525.62|5525.12|5525.62|5525.12|5525.87|5525.37|5525.12|5524.62|231
1725466230000|2024-09-04 16:10:30|5525.87|5525.37|5526.37|5525.87|5527.37|5526.87|5525.87|5525.37|653
1725466240000|2024-09-04 16:10:40|5525.87|5525.37|5526.37|5525.87|5526.37|5525.87|5525.12|5524.62|947
1725466250000|2024-09-04 16:10:50|5526.49|5525.99|5525.87|5525.37|5526.49|5525.99|5525.62|5525.12|445
1725466260000|2024-09-04 16:11:00|5526.12|5525.62|5525.62|5525.12|5526.37|5525.87|5525.37|5524.87|171
1725466270000|2024-09-04 16:11:10|5525.87|5525.37|5526.87|5526.37|5526.87|5526.37|5525.87|5525.37|249
1725466280000|2024-09-04 16:11:20|5526.62|5526.12|5525.87|5525.37|5526.87|5526.37|5525.87|5525.37|261
1725466290000|2024-09-04 16:11:30|5525.62|5525.12|5524.62|5524.12|5525.87|5525.37|5524.62|5524.12|424
1725466300000|2024-09-04 16:11:40|5524.37|5523.87|5524.37|5523.87|5524.87|5524.37|5523.99|5523.49|410
1725466310000|2024-09-04 16:11:50|5524.12|5523.62|5524.12|5523.62|5524.37|5523.87|5523.87|5523.37|274
1725466320000|2024-09-04 16:12:00|5523.87|5523.37|5521.99|5521.49|5524.12|5523.62|5521.87|5521.37|815
1725466330000|2024-09-04 16:12:10|5522.12|5521.62|5522.37|5521.87|5522.87|5522.37|5521.37|5520.87|581
1725466340000|2024-09-04 16:12:20|5522.12|5521.62|5522.87|5522.37|5522.87|5522.37|5521.74|5521.24|277
1725466350000|2024-09-04 16:12:30|5522.62|5522.12|5522.12|5521.62|5523.12|5522.62|5522.12|5521.62|275
1725466360000|2024-09-04 16:12:40|5521.87|5521.37|5522.62|5522.12|5522.62|5522.12|5521.87|5521.37|132
1725466370000|2024-09-04 16:12:50|5522.49|5521.99|5522.87|5522.37|5523.12|5522.62|5522.37|5521.87|178
1725466380000|2024-09-04 16:13:00|5522.62|5522.12|5521.62|5521.12|5523.12|5522.62|5521.62|5521.12|270
1725466390000|2024-09-04 16:13:10|5521.87|5521.37|5522.37|5521.87|5522.62|5522.12|5521.87|5521.37|156
1725466400000|2024-09-04 16:13:20|5522.74|5522.24|5521.74|5521.24|5522.87|5522.37|5521.62|5521.12|798
1725466410000|2024-09-04 16:13:30|5521.87|5521.37|5521.37|5520.87|5522.62|5522.12|5521.37|5520.87|400
1725466420000|2024-09-04 16:13:40|5521.62|5521.12|5521.37|5520.87|5521.87|5521.37|5520.87|5520.37|238
1725466430000|2024-09-04 16:13:50|5521.24|5520.74|5521.37|5520.87|5521.37|5520.87|5520.87|5520.37|284
1725466440000|2024-09-04 16:14:00|5521.62|5521.12|5520.87|5520.37|5521.62|5521.12|5520.62|5520.12|371
1725466450000|2024-09-04 16:14:10|5521.12|5520.62|5520.37|5519.87|5521.62|5521.12|5520.37|5519.87|264
1725466460000|2024-09-04 16:14:20|5520.62|5520.12|5520.62|5520.12|5520.87|5520.37|5520.12|5519.62|306
1725466470000|2024-09-04 16:14:30|5520.74|5520.24|5520.87|5520.37|5521.37|5520.87|5520.62|5520.12|223
1725466480000|2024-09-04 16:14:40|5521.12|5520.62|5520.87|5520.37|5521.62|5521.12|5520.62|5520.12|227
1725466490000|2024-09-04 16:14:50|5520.62|5520.12|5520.12|5519.62|5520.87|5520.37|5520.12|5519.62|210
1725466500000|2024-09-04 16:15:00|5519.99|5519.49|5520.62|5520.12|5520.87|5520.37|5519.99|5519.49|325
1725466510000|2024-09-04 16:15:10|5520.37|5519.87|5521.87|5521.37|5522.12|5521.62|5520.37|5519.87|465
1725466520000|2024-09-04 16:15:20|5522.12|5521.62|5522.12|5521.62|5522.62|5522.12|5521.62|5521.12|572
1725466530000|2024-09-04 16:15:30|5521.87|5521.37|5521.87|5521.37|5522.12|5521.62|5521.62|5521.12|197
1725466540000|2024-09-04 16:15:40|5521.74|5521.24|5522.24|5521.74|5522.62|5522.12|5521.37|5520.87|197
1725466550000|2024-09-04 16:15:50|5522.12|5521.62|5522.62|5522.12|5522.87|5522.37|5521.87|5521.37|215
1725466560000|2024-09-04 16:16:00|5522.87|5522.37|5522.12|5521.62|5523.37|5522.87|5522.12|5521.62|274
1725466570000|2024-09-04 16:16:10|5521.99|5521.49|5523.12|5522.62|5523.12|5522.62|5521.99|5521.49|270
1725466580000|2024-09-04 16:16:20|5523.24|5522.74|5522.87|5522.37|5523.24|5522.74|5522.62|5522.12|195
1725466590000|2024-09-04 16:16:30|5523.12|5522.62|5523.62|5523.12|5523.62|5523.12|5523.12|5522.62|147
1725466600000|2024-09-04 16:16:40|5523.37|5522.87|5525.37|5524.87|5525.37|5524.87|5523.37|5522.87|488
1725466610000|2024-09-04 16:16:50|5525.62|5525.12|5525.62|5525.12|5526.12|5525.62|5525.37|5524.87|332
1725466620000|2024-09-04 16:17:00|5525.74|5525.24|5526.37|5525.87|5526.37|5525.87|5525.37|5524.87|396
1725466630000|2024-09-04 16:17:10|5526.87|5526.37|5526.87|5526.37|5527.12|5526.62|5526.12|5525.62|409
1725466640000|2024-09-04 16:17:20|5526.62|5526.12|5526.37|5525.87|5526.87|5526.37|5525.87|5525.37|528
1725466650000|2024-09-04 16:17:30|5526.62|5526.12|5526.62|5526.12|5526.87|5526.37|5526.12|5525.62|253
1725466660000|2024-09-04 16:17:40|5526.37|5525.87|5527.12|5526.62|5527.87|5527.37|5526.37|5525.87|610
1725466670000|2024-09-04 16:17:50|5526.87|5526.37|5526.87|5526.37|5527.12|5526.62|5526.62|5526.12|146
1725466680000|2024-09-04 16:18:00|5527.12|5526.62|5527.12|5526.62|5527.12|5526.62|5526.62|5526.12|182
1725466690000|2024-09-04 16:18:10|5527.37|5526.87|5527.37|5526.87|5527.37|5526.87|5526.62|5526.12|270
1725466700000|2024-09-04 16:18:20|5527.62|5527.12|5527.37|5526.87|5527.87|5527.37|5527.12|5526.62|386
1725466710000|2024-09-04 16:18:30|5527.24|5526.74|5526.62|5526.12|5527.37|5526.87|5526.62|5526.12|241
1725466720000|2024-09-04 16:18:40|5526.87|5526.37|5526.99|5526.49|5527.12|5526.62|5526.62|5526.12|330
1725466730000|2024-09-04 16:18:50|5526.87|5526.37|5527.12|5526.62|5527.12|5526.62|5526.62|5526.12|158
1725466740000|2024-09-04 16:19:00|5526.87|5526.37|5527.62|5527.12|5528.12|5527.62|5526.87|5526.37|515
1725466750000|2024-09-04 16:19:10|5527.37|5526.87|5526.12|5525.62|5527.37|5526.87|5526.12|5525.62|384
1725466760000|2024-09-04 16:19:20|5525.87|5525.37|5525.87|5525.37|5525.87|5525.37|5525.37|5524.87|241
1725466770000|2024-09-04 16:19:30|5525.62|5525.12|5525.87|5525.37|5526.12|5525.62|5525.62|5525.12|110
1725466780000|2024-09-04 16:19:40|5525.62|5525.12|5525.62|5525.12|5525.87|5525.37|5525.37|5524.87|187
1725466790000|2024-09-04 16:19:50|5525.74|5525.24|5524.62|5524.12|5525.74|5525.24|5524.62|5524.12|236
1725466800000|2024-09-04 16:20:00|5524.87|5524.37|5524.37|5523.87|5524.87|5524.37|5523.62|5523.12|417
1725466810000|2024-09-04 16:20:10|5524.12|5523.62|5524.62|5524.12|5524.87|5524.37|5524.12|5523.62|295
1725466820000|2024-09-04 16:20:20|5524.87|5524.37|5525.62|5525.12|5525.87|5525.37|5524.87|5524.37|286
1725466830000|2024-09-04 16:20:30|5525.87|5525.37|5526.12|5525.62|5526.12|5525.62|5525.62|5525.12|187
1725466840000|2024-09-04 16:20:40|5526.37|5525.87|5526.87|5526.37|5527.12|5526.62|5526.12|5525.62|329
1725466850000|2024-09-04 16:20:50|5526.62|5526.12|5526.37|5525.87|5526.87|5526.37|5526.37|5525.87|247
1725466860000|2024-09-04 16:21:00|5526.62|5526.12|5526.62|5526.12|5527.37|5526.87|5526.37|5525.87|374
1725466870000|2024-09-04 16:21:10|5526.87|5526.37|5526.37|5525.87|5527.12|5526.62|5526.12|5525.62|336
1725466880000|2024-09-04 16:21:20|5526.24|5525.74|5527.62|5527.12|5527.62|5527.12|5526.24|5525.74|212
1725466890000|2024-09-04 16:21:30|5527.87|5527.37|5527.37|5526.87|5527.87|5527.37|5527.37|5526.87|191
1725466900000|2024-09-04 16:21:40|5527.12|5526.62|5527.49|5526.99|5527.62|5527.12|5527.12|5526.62|125
1725466910000|2024-09-04 16:21:50|5527.62|5527.12|5527.37|5526.87|5527.87|5527.37|5527.12|5526.62|399
1725466920000|2024-09-04 16:22:00|5527.62|5527.12|5529.37|5528.87|5529.87|5529.37|5527.37|5526.87|588
1725466930000|2024-09-04 16:22:10|5529.12|5528.62|5528.12|5527.62|5529.62|5529.12|5528.12|5527.62|849
1725466940000|2024-09-04 16:22:20|5528.24|5527.74|5527.37|5526.87|5528.37|5527.87|5527.37|5526.87|334
1725466950000|2024-09-04 16:22:30|5527.12|5526.62|5526.87|5526.37|5527.37|5526.87|5526.62|5526.12|478
1725466960000|2024-09-04 16:22:40|5527.12|5526.62|5527.37|5526.87|5527.37|5526.87|5526.87|5526.37|341
1725466970000|2024-09-04 16:22:50|5527.24|5526.74|5527.12|5526.62|5527.37|5526.87|5526.87|5526.37|97
1725466980000|2024-09-04 16:23:00|5526.62|5526.12|5526.87|5526.37|5526.87|5526.37|5526.37|5525.87|493
1725466990000|2024-09-04 16:23:10|5526.62|5526.12|5527.12|5526.62|5527.62|5527.12|5526.62|5526.12|571
1725467000000|2024-09-04 16:23:20|5526.87|5526.37|5527.37|5526.87|5527.37|5526.87|5526.87|5526.37|171
1725467010000|2024-09-04 16:23:30|5527.12|5526.62|5527.37|5526.87|5527.74|5527.24|5527.12|5526.62|169
1725467020000|2024-09-04 16:23:40|5527.12|5526.62|5526.37|5525.87|5527.37|5526.87|5526.12|5525.62|475
1725467030000|2024-09-04 16:23:50|5526.12|5525.62|5526.37|5525.87|5526.37|5525.87|5525.87|5525.37|303
1725467040000|2024-09-04 16:24:00|5526.62|5526.12|5527.62|5527.12|5527.87|5527.37|5526.62|5526.12|882
1725467050000|2024-09-04 16:24:10|5527.87|5527.37|5528.62|5528.12|5528.62|5528.12|5527.87|5527.37|554
1725467060000|2024-09-04 16:24:20|5528.87|5528.37|5528.87|5528.37|5529.12|5528.62|5528.62|5528.12|173
1725467070000|2024-09-04 16:24:30|5529.12|5528.62|5529.12|5528.62|5529.12|5528.62|5528.74|5528.24|224
1725467080000|2024-09-04 16:24:40|5530.12|5529.62|5530.87|5530.37|5531.12|5530.62|5529.87|5529.37|898
1725467090000|2024-09-04 16:24:50|5530.62|5530.12|5530.74|5530.24|5531.12|5530.62|5530.62|5530.12|440
1725467100000|2024-09-04 16:25:00|5530.62|5530.12|5530.87|5530.37|5530.87|5530.37|5530.12|5529.62|448
1725467110000|2024-09-04 16:25:10|5531.12|5530.62|5531.37|5530.87|5531.62|5531.12|5530.87|5530.37|579
1725467120000|2024-09-04 16:25:20|5531.12|5530.62|5529.87|5529.37|5531.12|5530.62|5529.62|5529.12|439
1725467130000|2024-09-04 16:25:30|5530.12|5529.62|5530.49|5529.99|5530.87|5530.37|5530.12|5529.62|293
1725467140000|2024-09-04 16:25:40|5530.62|5530.12|5530.87|5530.37|5531.12|5530.62|5530.49|5529.99|208
1725467150000|2024-09-04 16:25:50|5530.62|5530.12|5530.87|5530.37|5530.99|5530.49|5530.62|5530.12|147
1725467160000|2024-09-04 16:26:00|5531.12|5530.62|5530.62|5530.12|5531.62|5531.12|5530.37|5529.87|440
1725467170000|2024-09-04 16:26:10|5530.74|5530.24|5531.87|5531.37|5532.62|5532.12|5530.74|5530.24|672
1725467180000|2024-09-04 16:26:20|5531.99|5531.49|5532.37|5531.87|5533.12|5532.62|5531.87|5531.37|690
1725467190000|2024-09-04 16:26:30|5532.62|5532.12|5531.37|5530.87|5532.74|5532.24|5531.37|5530.87|351
1725467200000|2024-09-04 16:26:40|5531.62|5531.12|5530.37|5529.87|5531.62|5531.12|5530.37|5529.87|383
1725467210000|2024-09-04 16:26:50|5530.49|5529.99|5529.37|5528.87|5530.62|5530.12|5529.12|5528.62|441
1725467220000|2024-09-04 16:27:00|5529.62|5529.12|5530.62|5530.12|5530.62|5530.12|5529.49|5528.99|369
1725467230000|2024-09-04 16:27:10|5530.74|5530.24|5531.87|5531.37|5531.87|5531.37|5530.62|5530.12|263
1725467240000|2024-09-04 16:27:20|5532.12|5531.62|5531.87|5531.37|5532.12|5531.62|5531.62|5531.12|292
1725467250000|2024-09-04 16:27:30|5531.62|5531.12|5531.37|5530.87|5532.12|5531.62|5531.37|5530.87|222
1725467260000|2024-09-04 16:27:40|5531.12|5530.62|5530.62|5530.12|5531.37|5530.87|5530.62|5530.12|283
1725467270000|2024-09-04 16:27:50|5530.49|5529.99|5531.12|5530.62|5531.12|5530.62|5530.37|5529.87|149
1725467280000|2024-09-04 16:28:00|5531.37|5530.87|5529.62|5529.12|5531.49|5530.99|5529.37|5528.87|908
1725467290000|2024-09-04 16:28:10|5529.37|5528.87|5530.12|5529.62|5530.37|5529.87|5529.37|5528.87|473
1725467300000|2024-09-04 16:28:20|5529.87|5529.37|5530.37|5529.87|5530.37|5529.87|5529.87|5529.37|157
1725467310000|2024-09-04 16:28:30|5530.62|5530.12|5529.37|5528.87|5530.62|5530.12|5529.37|5528.87|245
1725467320000|2024-09-04 16:28:40|5529.62|5529.12|5528.87|5528.37|5529.87|5529.37|5528.74|5528.24|634
1725467330000|2024-09-04 16:28:50|5528.99|5528.49|5529.49|5528.99|5529.62|5529.12|5528.87|5528.37|312
1725467340000|2024-09-04 16:29:00|5529.37|5528.87|5528.37|5527.87|5529.49|5528.99|5527.87|5527.37|533
1725467350000|2024-09-04 16:29:10|5527.87|5527.37|5527.37|5526.87|5528.12|5527.62|5527.12|5526.62|343
1725467360000|2024-09-04 16:29:20|5527.24|5526.74|5528.37|5527.87|5528.62|5528.12|5526.87|5526.37|380
1725467370000|2024-09-04 16:29:30|5528.49|5527.99|5529.12|5528.62|5529.12|5528.62|5528.49|5527.99|97
1725467380000|2024-09-04 16:29:40|5529.24|5528.74|5529.62|5529.12|5529.87|5529.37|5529.12|5528.62|292
1725467390000|2024-09-04 16:29:50|5529.87|5529.37|5529.99|5529.49|5530.37|5529.87|5529.87|5529.37|177
1725467400000|2024-09-04 16:30:00|5530.12|5529.62|5531.12|5530.62|5531.12|5530.62|5529.37|5528.87|696
1725467410000|2024-09-04 16:30:10|5531.37|5530.87|5531.37|5530.87|5531.87|5531.37|5531.37|5530.87|623
1725467420000|2024-09-04 16:30:20|5531.12|5530.62|5532.37|5531.87|5532.62|5532.12|5531.12|5530.62|549
1725467430000|2024-09-04 16:30:30|5532.12|5531.62|5532.87|5532.37|5532.87|5532.37|5531.87|5531.37|377
1725467440000|2024-09-04 16:30:40|5532.62|5532.12|5533.12|5532.62|5533.62|5533.12|5532.37|5531.87|802
1725467450000|2024-09-04 16:30:50|5532.87|5532.37|5532.87|5532.37|5533.12|5532.62|5532.62|5532.12|378
1725467460000|2024-09-04 16:31:00|5532.62|5532.12|5532.87|5532.37|5532.87|5532.37|5532.12|5531.62|377
1725467470000|2024-09-04 16:31:10|5532.62|5532.12|5533.12|5532.62|5533.37|5532.87|5532.62|5532.12|291
1725467480000|2024-09-04 16:31:20|5533.37|5532.87|5533.62|5533.12|5534.37|5533.87|5533.37|5532.87|532
1725467490000|2024-09-04 16:31:30|5533.37|5532.87|5533.49|5532.99|5533.62|5533.12|5533.37|5532.87|257
1725467500000|2024-09-04 16:31:40|5533.12|5532.62|5533.12|5532.62|5533.62|5533.12|5532.99|5532.49|527
1725467510000|2024-09-04 16:31:50|5532.87|5532.37|5533.87|5533.37|5533.87|5533.37|5532.87|5532.37|391
1725467520000|2024-09-04 16:32:00|5534.12|5533.62|5534.62|5534.12|5534.87|5534.37|5533.87|5533.37|577
1725467530000|2024-09-04 16:32:10|5534.37|5533.87|5534.37|5533.87|5534.37|5533.87|5533.62|5533.12|450
1725467540000|2024-09-04 16:32:20|5534.24|5533.74|5535.12|5534.62|5535.37|5534.87|5534.12|5533.62|563
1725467550000|2024-09-04 16:32:30|5534.87|5534.37|5535.12|5534.62|5535.87|5535.37|5534.87|5534.37|542
1725467560000|2024-09-04 16:32:40|5535.37|5534.87|5536.62|5536.12|5536.62|5536.12|5535.37|5534.87|546
1725467570000|2024-09-04 16:32:50|5536.37|5535.87|5536.37|5535.87|5536.62|5536.12|5536.37|5535.87|231
1725467580000|2024-09-04 16:33:00|5536.12|5535.62|5535.62|5535.12|5536.12|5535.62|5535.62|5535.12|355
1725467590000|2024-09-04 16:33:10|5535.49|5534.99|5535.62|5535.12|5535.87|5535.37|5535.12|5534.62|313
1725467600000|2024-09-04 16:33:20|5535.87|5535.37|5536.12|5535.62|5536.12|5535.62|5535.37|5534.87|460
1725467610000|2024-09-04 16:33:30|5535.87|5535.37|5536.87|5536.37|5537.12|5536.62|5535.74|5535.24|559
1725467620000|2024-09-04 16:33:40|5536.62|5536.12|5536.37|5535.87|5536.87|5536.37|5536.37|5535.87|337
1725467630000|2024-09-04 16:33:50|5536.24|5535.74|5536.87|5536.37|5536.87|5536.37|5536.24|5535.74|284
1725467640000|2024-09-04 16:34:00|5536.62|5536.12|5538.12|5537.62|5538.12|5537.62|5536.62|5536.12|680
1725467650000|2024-09-04 16:34:10|5537.87|5537.37|5538.37|5537.87|5538.37|5537.87|5537.87|5537.37|511
1725467660000|2024-09-04 16:34:20|5538.12|5537.62|5538.12|5537.62|5538.49|5537.99|5537.87|5537.37|357
1725467670000|2024-09-04 16:34:30|5538.37|5537.87|5538.12|5537.62|5538.62|5538.12|5537.62|5537.12|401
1725467680000|2024-09-04 16:34:40|5538.24|5537.74|5538.12|5537.62|5538.24|5537.74|5537.87|5537.37|159
1725467690000|2024-09-04 16:34:50|5537.87|5537.37|5538.37|5537.87|5538.37|5537.87|5537.87|5537.37|376
1725467700000|2024-09-04 16:35:00|5537.87|5537.37|5538.87|5538.37|5538.87|5538.37|5537.62|5537.12|514
1725467710000|2024-09-04 16:35:10|5539.12|5538.62|5538.49|5537.99|5539.12|5538.62|5538.37|5537.87|363
1725467720000|2024-09-04 16:35:20|5538.62|5538.12|5538.37|5537.87|5539.12|5538.62|5538.37|5537.87|251
1725467730000|2024-09-04 16:35:30|5538.12|5537.62|5538.12|5537.62|5538.37|5537.87|5537.87|5537.37|483
1725467740000|2024-09-04 16:35:40|5538.24|5537.74|5537.87|5537.37|5538.24|5537.74|5537.62|5537.12|308
1725467750000|2024-09-04 16:35:50|5537.62|5537.12|5537.37|5536.87|5538.12|5537.62|5537.37|5536.87|269
1725467760000|2024-09-04 16:36:00|5537.62|5537.12|5537.87|5537.37|5538.12|5537.62|5537.37|5536.87|349
1725467770000|2024-09-04 16:36:10|5537.74|5537.24|5537.87|5537.37|5538.37|5537.87|5537.74|5537.24|174
1725467780000|2024-09-04 16:36:20|5537.62|5537.12|5536.87|5536.37|5537.74|5537.24|5536.49|5535.99|396
1725467790000|2024-09-04 16:36:30|5536.99|5536.49|5537.12|5536.62|5537.12|5536.62|5536.74|5536.24|168
1725467800000|2024-09-04 16:36:40|5537.24|5536.74|5537.62|5537.12|5537.62|5537.12|5536.87|5536.37|214
1725467810000|2024-09-04 16:36:50|5537.49|5536.99|5537.12|5536.62|5537.87|5537.37|5537.12|5536.62|222
1725467820000|2024-09-04 16:37:00|5537.24|5536.74|5538.12|5537.62|5538.24|5537.74|5537.24|5536.74|337
1725467830000|2024-09-04 16:37:10|5537.87|5537.37|5537.62|5537.12|5538.12|5537.62|5537.62|5537.12|160
1725467840000|2024-09-04 16:37:20|5537.49|5536.99|5537.62|5537.12|5537.87|5537.37|5537.49|5536.99|179
1725467850000|2024-09-04 16:37:30|5537.74|5537.24|5537.99|5537.49|5538.12|5537.62|5537.62|5537.12|328
1725467860000|2024-09-04 16:37:40|5537.87|5537.37|5537.87|5537.37|5537.87|5537.37|5537.62|5537.12|78
1725467870000|2024-09-04 16:37:50|5537.62|5537.12|5537.62|5537.12|5537.87|5537.37|5537.37|5536.87|84
1725467880000|2024-09-04 16:38:00|5537.87|5537.37|5537.62|5537.12|5538.12|5537.62|5537.62|5537.12|156
1725467890000|2024-09-04 16:38:10|5537.87|5537.37|5538.87|5538.37|5538.87|5538.37|5537.62|5537.12|448
1725467900000|2024-09-04 16:38:20|5538.99|5538.49|5539.12|5538.62|5539.37|5538.87|5538.87|5538.37|371
1725467910000|2024-09-04 16:38:30|5539.24|5538.74|5538.87|5538.37|5539.62|5539.12|5538.87|5538.37|266
1725467920000|2024-09-04 16:38:40|5538.74|5538.24|5538.37|5537.87|5538.87|5538.37|5538.37|5537.87|236
1725467930000|2024-09-04 16:38:50|5538.62|5538.12|5538.87|5538.37|5538.87|5538.37|5538.37|5537.87|133
1725467940000|2024-09-04 16:39:00|5539.12|5538.62|5537.87|5537.37|5539.12|5538.62|5537.62|5537.12|413
1725467950000|2024-09-04 16:39:10|5537.62|5537.12|5538.12|5537.62|5538.37|5537.87|5537.62|5537.12|248
1725467960000|2024-09-04 16:39:20|5537.87|5537.37|5537.62|5537.12|5538.12|5537.62|5537.62|5537.12|148
1725467970000|2024-09-04 16:39:30|5537.12|5536.62|5536.87|5536.37|5537.12|5536.62|5536.62|5536.12|354
1725467980000|2024-09-04 16:39:40|5537.12|5536.62|5536.87|5536.37|5537.12|5536.62|5536.62|5536.12|276
1725467990000|2024-09-04 16:39:50|5536.62|5536.12|5536.62|5536.12|5536.74|5536.24|5536.37|5535.87|174
1725468000000|2024-09-04 16:40:00|5536.87|5536.37|5536.87|5536.37|5536.87|5536.37|5536.62|5536.12|248
1725468010000|2024-09-04 16:40:10|5537.12|5536.62|5536.87|5536.37|5537.12|5536.62|5536.87|5536.37|171
1725468020000|2024-09-04 16:40:20|5536.99|5536.49|5536.87|5536.37|5537.24|5536.74|5536.62|5536.12|237
1725468030000|2024-09-04 16:40:30|5537.12|5536.62|5536.87|5536.37|5537.12|5536.62|5536.87|5536.37|127
1725468040000|2024-09-04 16:40:40|5536.99|5536.49|5537.12|5536.62|5537.12|5536.62|5536.37|5535.87|244
1725468050000|2024-09-04 16:40:50|5536.87|5536.37|5536.37|5535.87|5536.87|5536.37|5535.62|5535.12|691
1725468060000|2024-09-04 16:41:00|5535.87|5535.37|5534.37|5533.87|5536.12|5535.62|5534.37|5533.87|758
1725468070000|2024-09-04 16:41:10|5534.62|5534.12|5533.62|5533.12|5534.62|5534.12|5533.62|5533.12|409
1725468080000|2024-09-04 16:41:20|5533.87|5533.37|5533.62|5533.12|5533.87|5533.37|5533.12|5532.62|632
1725468090000|2024-09-04 16:41:30|5533.87|5533.37|5533.62|5533.12|5533.87|5533.37|5533.12|5532.62|452
1725468100000|2024-09-04 16:41:40|5533.74|5533.24|5533.62|5533.12|5533.87|5533.37|5533.62|5533.12|108
1725468110000|2024-09-04 16:41:50|5533.87|5533.37|5534.37|5533.87|5534.37|5533.87|5533.87|5533.37|154
1725468120000|2024-09-04 16:42:00|5534.62|5534.12|5535.62|5535.12|5535.87|5535.37|5534.62|5534.12|345
1725468130000|2024-09-04 16:42:10|5535.87|5535.37|5534.62|5534.12|5535.87|5535.37|5534.12|5533.62|265
1725468140000|2024-09-04 16:42:20|5534.49|5533.99|5533.62|5533.12|5534.62|5534.12|5533.62|5533.12|162
1725468150000|2024-09-04 16:42:30|5533.74|5533.24|5533.37|5532.87|5533.74|5533.24|5533.24|5532.74|157
1725468160000|2024-09-04 16:42:40|5532.87|5532.37|5533.12|5532.62|5533.12|5532.62|5531.87|5531.37|746
1725468170000|2024-09-04 16:42:50|5533.37|5532.87|5533.62|5533.12|5533.87|5533.37|5533.12|5532.62|132
1725468180000|2024-09-04 16:43:00|5533.37|5532.87|5533.87|5533.37|5533.87|5533.37|5533.37|5532.87|175
1725468190000|2024-09-04 16:43:10|5533.62|5533.12|5534.37|5533.87|5534.37|5533.87|5533.62|5533.12|169
1725468200000|2024-09-04 16:43:20|5534.12|5533.62|5535.12|5534.62|5535.12|5534.62|5534.12|5533.62|230
1725468210000|2024-09-04 16:43:30|5534.87|5534.37|5533.62|5533.12|5534.87|5534.37|5533.62|5533.12|315
1725468220000|2024-09-04 16:43:40|5533.49|5532.99|5532.62|5532.12|5533.62|5533.12|5532.62|5532.12|357
1725468230000|2024-09-04 16:43:50|5532.37|5531.87|5531.62|5531.12|5532.37|5531.87|5531.62|5531.12|289
1725468240000|2024-09-04 16:44:00|5531.37|5530.87|5528.12|5527.62|5531.62|5531.12|5527.87|5527.37|1561
1725468250000|2024-09-04 16:44:10|5528.37|5527.87|5527.12|5526.62|5528.37|5527.87|5526.37|5525.87|746
1725468260000|2024-09-04 16:44:20|5526.87|5526.37|5527.87|5527.37|5527.99|5527.49|5526.37|5525.87|484
1725468270000|2024-09-04 16:44:30|5527.37|5526.87|5527.37|5526.87|5527.62|5527.12|5526.62|5526.12|503
1725468280000|2024-09-04 16:44:40|5527.24|5526.74|5527.87|5527.37|5527.87|5527.37|5527.24|5526.74|229
1725468290000|2024-09-04 16:44:50|5527.62|5527.12|5526.62|5526.12|5527.87|5527.37|5526.62|5526.12|421
1725468300000|2024-09-04 16:45:00|5526.87|5526.37|5527.37|5526.87|5527.62|5527.12|5526.87|5526.37|508
1725468310000|2024-09-04 16:45:10|5527.62|5527.12|5528.62|5528.12|5528.87|5528.37|5527.62|5527.12|423
1725468320000|2024-09-04 16:45:20|5528.74|5528.24|5526.12|5525.62|5528.74|5528.24|5525.87|5525.37|664
1725468330000|2024-09-04 16:45:30|5526.37|5525.87|5527.37|5526.87|5527.62|5527.12|5526.37|5525.87|412
1725468340000|2024-09-04 16:45:40|5527.62|5527.12|5528.12|5527.62|5528.62|5528.12|5527.62|5527.12|374
1725468350000|2024-09-04 16:45:50|5527.99|5527.49|5527.62|5527.12|5527.99|5527.49|5527.12|5526.62|313
1725468360000|2024-09-04 16:46:00|5527.37|5526.87|5527.37|5526.87|5528.37|5527.87|5527.12|5526.62|425
1725468370000|2024-09-04 16:46:10|5527.49|5526.99|5525.37|5524.87|5527.49|5526.99|5524.87|5524.37|1008
1725468380000|2024-09-04 16:46:20|5524.87|5524.37|5525.37|5524.87|5525.37|5524.87|5523.37|5522.87|1175
1725468390000|2024-09-04 16:46:30|5525.12|5524.62|5525.37|5524.87|5525.37|5524.87|5524.87|5524.37|363
1725468400000|2024-09-04 16:46:40|5524.99|5524.49|5526.37|5525.87|5526.37|5525.87|5524.99|5524.49|457
1725468410000|2024-09-04 16:46:50|5526.62|5526.12|5527.12|5526.62|5527.12|5526.62|5526.12|5525.62|387
1725468420000|2024-09-04 16:47:00|5527.24|5526.74|5527.37|5526.87|5527.87|5527.37|5527.12|5526.62|430
1725468430000|2024-09-04 16:47:10|5527.12|5526.62|5527.62|5527.12|5527.87|5527.37|5527.12|5526.62|229
1725468440000|2024-09-04 16:47:20|5527.37|5526.87|5527.87|5527.37|5527.87|5527.37|5527.12|5526.62|238
1725468450000|2024-09-04 16:47:30|5527.74|5527.24|5527.62|5527.12|5527.87|5527.37|5527.62|5527.12|104
1725468460000|2024-09-04 16:47:40|5527.87|5527.37|5528.12|5527.62|5528.12|5527.62|5527.62|5527.12|190
1725468470000|2024-09-04 16:47:50|5528.49|5527.99|5529.87|5529.37|5530.12|5529.62|5528.49|5527.99|601
1725468480000|2024-09-04 16:48:00|5529.74|5529.24|5529.37|5528.87|5529.87|5529.37|5529.37|5528.87|273
1725468490000|2024-09-04 16:48:10|5529.49|5528.99|5529.87|5529.37|5530.12|5529.62|5529.49|5528.99|399
1725468500000|2024-09-04 16:48:20|5530.12|5529.62|5529.37|5528.87|5530.12|5529.62|5528.62|5528.12|246
1725468510000|2024-09-04 16:48:30|5529.12|5528.62|5529.37|5528.87|5530.37|5529.87|5529.12|5528.62|260
1725468520000|2024-09-04 16:48:40|5529.12|5528.62|5528.62|5528.12|5529.37|5528.87|5528.62|5528.12|292
1725468530000|2024-09-04 16:48:50|5528.49|5527.99|5527.62|5527.12|5528.49|5527.99|5527.37|5526.87|483
1725468540000|2024-09-04 16:49:00|5527.37|5526.87|5527.62|5527.12|5527.74|5527.24|5526.99|5526.49|273
1725468550000|2024-09-04 16:49:10|5527.49|5526.99|5527.12|5526.62|5527.62|5527.12|5526.87|5526.37|285
1725468560000|2024-09-04 16:49:20|5527.24|5526.74|5528.12|5527.62|5528.12|5527.62|5527.12|5526.62|271
1725468570000|2024-09-04 16:49:30|5527.87|5527.37|5527.62|5527.12|5527.87|5527.37|5527.24|5526.74|171
1725468580000|2024-09-04 16:49:40|5527.87|5527.37|5528.12|5527.62|5528.12|5527.62|5527.62|5527.12|69
1725468590000|2024-09-04 16:49:50|5528.62|5528.12|5528.62|5528.12|5529.12|5528.62|5528.37|5527.87|328
1725468600000|2024-09-04 16:50:00|5528.74|5528.24|5528.87|5528.37|5528.87|5528.37|5528.12|5527.62|283
1725468610000|2024-09-04 16:50:10|5528.62|5528.12|5528.87|5528.37|5529.24|5528.74|5528.62|5528.12|199
1725468620000|2024-09-04 16:50:20|5528.74|5528.24|5527.87|5527.37|5528.74|5528.24|5527.12|5526.62|312
1725468630000|2024-09-04 16:50:30|5527.74|5527.24|5528.12|5527.62|5528.62|5528.12|5527.74|5527.24|90
1725468640000|2024-09-04 16:50:40|5528.24|5527.74|5527.87|5527.37|5528.62|5528.12|5527.87|5527.37|185
1725468650000|2024-09-04 16:50:50|5527.99|5527.49|5527.12|5526.62|5528.12|5527.62|5526.87|5526.37|213
1725468660000|2024-09-04 16:51:00|5526.87|5526.37|5528.12|5527.62|5528.12|5527.62|5526.87|5526.37|337
1725468670000|2024-09-04 16:51:10|5527.99|5527.49|5529.37|5528.87|5529.37|5528.87|5527.99|5527.49|274
1725468680000|2024-09-04 16:51:20|5529.24|5528.74|5530.12|5529.62|5530.37|5529.87|5529.24|5528.74|346
1725468690000|2024-09-04 16:51:30|5529.62|5529.12|5530.37|5529.87|5530.62|5530.12|5529.62|5529.12|260
1725468700000|2024-09-04 16:51:40|5530.62|5530.12|5530.12|5529.62|5530.62|5530.12|5530.12|5529.62|169
1725468710000|2024-09-04 16:51:50|5529.87|5529.37|5530.37|5529.87|5530.62|5530.12|5529.87|5529.37|119
1725468720000|2024-09-04 16:52:00|5530.12|5529.62|5530.74|5530.24|5531.37|5530.87|5530.12|5529.62|388
1725468730000|2024-09-04 16:52:10|5530.62|5530.12|5530.49|5529.99|5530.62|5530.12|5530.12|5529.62|189
1725468740000|2024-09-04 16:52:20|5530.62|5530.12|5530.62|5530.12|5530.62|5530.12|5530.37|5529.87|76
1725468750000|2024-09-04 16:52:30|5530.74|5530.24|5531.24|5530.74|5531.37|5530.87|5530.62|5530.12|105
1725468760000|2024-09-04 16:52:40|5531.12|5530.62|5533.12|5532.62|5533.12|5532.62|5531.12|5530.62|617
1725468770000|2024-09-04 16:52:50|5532.87|5532.37|5532.62|5532.12|5532.87|5532.37|5532.62|5532.12|322
1725468780000|2024-09-04 16:53:00|5532.37|5531.87|5532.12|5531.62|5533.12|5532.62|5532.12|5531.62|414
1725468790000|2024-09-04 16:53:10|5532.24|5531.74|5531.99|5531.49|5532.37|5531.87|5531.87|5531.37|217
1725468800000|2024-09-04 16:53:20|5532.12|5531.62|5532.87|5532.37|5532.87|5532.37|5531.87|5531.37|175
1725468810000|2024-09-04 16:53:30|5533.12|5532.62|5532.87|5532.37|5533.62|5533.12|5532.62|5532.12|361
1725468820000|2024-09-04 16:53:40|5532.62|5532.12|5532.62|5532.12|5533.12|5532.62|5532.37|5531.87|141
1725468830000|2024-09-04 16:53:50|5532.37|5531.87|5531.62|5531.12|5532.62|5532.12|5531.37|5530.87|271
1725468840000|2024-09-04 16:54:00|5531.74|5531.24|5531.87|5531.37|5531.87|5531.37|5531.12|5530.62|353
1725468850000|2024-09-04 16:54:10|5531.62|5531.12|5531.87|5531.37|5531.87|5531.37|5531.37|5530.87|171
1725468860000|2024-09-04 16:54:20|5531.74|5531.24|5531.62|5531.12|5532.12|5531.62|5531.62|5531.12|202
1725468870000|2024-09-04 16:54:30|5531.87|5531.37|5531.87|5531.37|5531.87|5531.37|5531.74|5531.24|104
1725468880000|2024-09-04 16:54:40|5531.62|5531.12|5531.87|5531.37|5532.12|5531.62|5531.62|5531.12|105
1725468890000|2024-09-04 16:54:50|5531.99|5531.49|5532.12|5531.62|5532.12|5531.62|5531.62|5531.12|183
1725468900000|2024-09-04 16:55:00|5531.87|5531.37|5531.37|5530.87|5531.87|5531.37|5530.87|5530.37|269
1725468910000|2024-09-04 16:55:10|5531.62|5531.12|5531.24|5530.74|5531.62|5531.12|5530.62|5530.12|158
1725468920000|2024-09-04 16:55:20|5531.37|5530.87|5531.87|5531.37|5531.87|5531.37|5531.12|5530.62|97
1725468930000|2024-09-04 16:55:30|5532.12|5531.62|5532.12|5531.62|5532.12|5531.62|5531.87|5531.37|104
1725468940000|2024-09-04 16:55:40|5531.87|5531.37|5531.87|5531.37|5532.37|5531.87|5531.62|5531.12|248
1725468950000|2024-09-04 16:55:50|5531.74|5531.24|5531.62|5531.12|5531.87|5531.37|5531.37|5530.87|168
1725468960000|2024-09-04 16:56:00|5531.49|5530.99|5531.87|5531.37|5532.37|5531.87|5531.12|5530.62|228
1725468970000|2024-09-04 16:56:10|5531.62|5531.12|5531.87|5531.37|5532.49|5531.99|5531.12|5530.62|169
1725468980000|2024-09-04 16:56:20|5531.62|5531.12|5530.87|5530.37|5531.62|5531.12|5530.87|5530.37|159
1725468990000|2024-09-04 16:56:30|5530.62|5530.12|5530.37|5529.87|5530.87|5530.37|5530.12|5529.62|201
1725469000000|2024-09-04 16:56:40|5530.49|5529.99|5530.99|5530.49|5531.12|5530.62|5530.37|5529.87|183
1725469010000|2024-09-04 16:56:50|5531.12|5530.62|5529.87|5529.37|5531.12|5530.62|5529.87|5529.37|239
1725469020000|2024-09-04 16:57:00|5530.12|5529.62|5528.12|5527.62|5530.12|5529.62|5528.12|5527.62|439
1725469030000|2024-09-04 16:57:10|5527.87|5527.37|5529.12|5528.62|5529.12|5528.62|5527.87|5527.37|545
1725469040000|2024-09-04 16:57:20|5529.37|5528.87|5530.37|5529.87|5530.62|5530.12|5529.12|5528.62|222
1725469050000|2024-09-04 16:57:30|5530.62|5530.12|5530.12|5529.62|5530.87|5530.37|5530.12|5529.62|219
1725469060000|2024-09-04 16:57:40|5530.37|5529.87|5530.12|5529.62|5530.37|5529.87|5529.87|5529.37|101
1725469070000|2024-09-04 16:57:50|5529.99|5529.49|5530.87|5530.37|5530.87|5530.37|5529.99|5529.49|244
1725469080000|2024-09-04 16:58:00|5530.62|5530.12|5531.74|5531.24|5531.87|5531.37|5530.62|5530.12|217
1725469090000|2024-09-04 16:58:10|5531.87|5531.37|5530.62|5530.12|5531.87|5531.37|5530.62|5530.12|178
1725469100000|2024-09-04 16:58:20|5530.74|5530.24|5531.37|5530.87|5531.37|5530.87|5530.62|5530.12|160
1725469110000|2024-09-04 16:58:30|5531.62|5531.12|5532.37|5531.87|5532.37|5531.87|5531.12|5530.62|292
1725469120000|2024-09-04 16:58:40|5532.12|5531.62|5531.62|5531.12|5532.37|5531.87|5531.62|5531.12|175
1725469130000|2024-09-04 16:58:50|5531.74|5531.24|5531.87|5531.37|5531.87|5531.37|5531.62|5531.12|148
1725469140000|2024-09-04 16:59:00|5531.99|5531.49|5531.87|5531.37|5532.12|5531.62|5531.37|5530.87|232
1725469150000|2024-09-04 16:59:10|5532.12|5531.62|5531.87|5531.37|5532.12|5531.62|5531.37|5530.87|156
1725469160000|2024-09-04 16:59:20|5532.12|5531.62|5531.49|5530.99|5532.12|5531.62|5531.49|5530.99|224
1725469170000|2024-09-04 16:59:30|5531.37|5530.87|5531.87|5531.37|5532.12|5531.62|5531.37|5530.87|126
1725469180000|2024-09-04 16:59:40|5532.12|5531.62|5531.62|5531.12|5532.12|5531.62|5531.62|5531.12|179
1725469190000|2024-09-04 16:59:50|5531.74|5531.24|5532.12|5531.62|5532.62|5532.12|5531.62|5531.12|262
1725469200000|2024-09-04 17:00:00|5531.62|5531.12|5530.87|5530.37|5532.12|5531.62|5530.62|5530.12|381
1725469210000|2024-09-04 17:00:10|5531.12|5530.62|5531.62|5531.12|5531.87|5531.37|5531.12|5530.62|131
1725469220000|2024-09-04 17:00:20|5531.49|5530.99|5530.87|5530.37|5531.62|5531.12|5530.62|5530.12|304
1725469230000|2024-09-04 17:00:30|5530.12|5529.62|5531.37|5530.87|5531.37|5530.87|5530.12|5529.62|459
1725469240000|2024-09-04 17:00:40|5531.62|5531.12|5530.87|5530.37|5531.62|5531.12|5530.24|5529.74|244
1725469250000|2024-09-04 17:00:50|5530.62|5530.12|5530.12|5529.62|5530.62|5530.12|5529.87|5529.37|253
1725469260000|2024-09-04 17:01:00|5529.87|5529.37|5529.37|5528.87|5530.12|5529.62|5528.87|5528.37|329
1725469270000|2024-09-04 17:01:10|5529.12|5528.62|5530.37|5529.87|5530.37|5529.87|5529.12|5528.62|289
1725469280000|2024-09-04 17:01:20|5530.12|5529.62|5530.62|5530.12|5531.37|5530.87|5530.12|5529.62|339
1725469290000|2024-09-04 17:01:30|5530.37|5529.87|5530.37|5529.87|5530.87|5530.37|5530.37|5529.87|166
1725469300000|2024-09-04 17:01:40|5530.62|5530.12|5530.37|5529.87|5530.74|5530.24|5530.12|5529.62|152
1725469310000|2024-09-04 17:01:50|5529.87|5529.37|5530.62|5530.12|5530.62|5530.12|5529.87|5529.37|200
1725469320000|2024-09-04 17:02:00|5530.87|5530.37|5529.49|5528.99|5530.87|5530.37|5529.37|5528.87|259
1725469330000|2024-09-04 17:02:10|5529.62|5529.12|5528.62|5528.12|5529.87|5529.37|5528.62|5528.12|233
1725469340000|2024-09-04 17:02:20|5528.87|5528.37|5528.87|5528.37|5529.37|5528.87|5528.62|5528.12|250
1725469350000|2024-09-04 17:02:30|5528.62|5528.12|5528.74|5528.24|5529.12|5528.62|5528.37|5527.87|213
1725469360000|2024-09-04 17:02:40|5528.87|5528.37|5528.87|5528.37|5529.12|5528.62|5528.62|5528.12|174
1725469370000|2024-09-04 17:02:50|5528.62|5528.12|5529.12|5528.62|5529.24|5528.74|5528.37|5527.87|255
1725469380000|2024-09-04 17:03:00|5528.62|5528.12|5528.37|5527.87|5528.87|5528.37|5528.12|5527.62|438
1725469390000|2024-09-04 17:03:10|5528.12|5527.62|5528.37|5527.87|5528.37|5527.87|5527.87|5527.37|177
1725469400000|2024-09-04 17:03:20|5528.24|5527.74|5527.37|5526.87|5528.37|5527.87|5526.87|5526.37|398
1725469410000|2024-09-04 17:03:30|5527.12|5526.62|5524.87|5524.37|5527.62|5527.12|5524.87|5524.37|902
1725469420000|2024-09-04 17:03:40|5525.12|5524.62|5525.87|5525.37|5526.12|5525.62|5525.12|5524.62|705
1725469430000|2024-09-04 17:03:50|5526.12|5525.62|5525.87|5525.37|5526.74|5526.24|5525.87|5525.37|402
1725469440000|2024-09-04 17:04:00|5525.62|5525.12|5523.62|5523.12|5526.12|5525.62|5523.37|5522.87|924
1725469450000|2024-09-04 17:04:10|5523.87|5523.37|5525.12|5524.62|5525.37|5524.87|5523.87|5523.37|437
1725469460000|2024-09-04 17:04:20|5524.87|5524.37|5525.87|5525.37|5526.12|5525.62|5524.87|5524.37|360
1725469470000|2024-09-04 17:04:30|5526.12|5525.62|5525.99|5525.49|5526.12|5525.62|5525.12|5524.62|268
1725469480000|2024-09-04 17:04:40|5526.12|5525.62|5525.87|5525.37|5526.12|5525.62|5525.62|5525.12|104
1725469490000|2024-09-04 17:04:50|5525.74|5525.24|5524.87|5524.37|5525.74|5525.24|5524.87|5524.37|152
1725469500000|2024-09-04 17:05:00|5524.62|5524.12|5525.49|5524.99|5525.62|5525.12|5524.62|5524.12|198
1725469510000|2024-09-04 17:05:10|5525.37|5524.87|5526.37|5525.87|5526.37|5525.87|5525.12|5524.62|259
1725469520000|2024-09-04 17:05:20|5526.49|5525.99|5527.37|5526.87|5527.62|5527.12|5526.37|5525.87|453
1725469530000|2024-09-04 17:05:30|5527.12|5526.62|5525.87|5525.37|5527.12|5526.62|5525.87|5525.37|176
1725469540000|2024-09-04 17:05:40|5525.99|5525.49|5526.37|5525.87|5526.62|5526.12|5525.99|5525.49|128
1725469550000|2024-09-04 17:05:50|5526.12|5525.62|5526.37|5525.87|5526.37|5525.87|5525.87|5525.37|148
1725469560000|2024-09-04 17:06:00|5526.49|5525.99|5526.37|5525.87|5526.62|5526.12|5526.24|5525.74|301
1725469570000|2024-09-04 17:06:10|5526.24|5525.74|5527.87|5527.37|5527.99|5527.49|5526.12|5525.62|242
1725469580000|2024-09-04 17:06:20|5528.12|5527.62|5528.49|5527.99|5528.62|5528.12|5528.12|5527.62|199
1725469590000|2024-09-04 17:06:30|5528.37|5527.87|5528.87|5528.37|5528.99|5528.49|5528.37|5527.87|235
1725469600000|2024-09-04 17:06:40|5528.99|5528.49|5529.74|5529.24|5529.87|5529.37|5528.87|5528.37|483
1725469610000|2024-09-04 17:06:50|5529.62|5529.12|5528.62|5528.12|5529.62|5529.12|5528.12|5527.62|557
1725469620000|2024-09-04 17:07:00|5528.37|5527.87|5527.62|5527.12|5528.37|5527.87|5527.37|5526.87|229
1725469630000|2024-09-04 17:07:10|5527.49|5526.99|5526.37|5525.87|5527.49|5526.99|5526.12|5525.62|350
1725469640000|2024-09-04 17:07:20|5526.62|5526.12|5526.12|5525.62|5526.62|5526.12|5526.12|5525.62|161
1725469650000|2024-09-04 17:07:30|5525.99|5525.49|5525.49|5524.99|5526.62|5526.12|5525.37|5524.87|380
1725469660000|2024-09-04 17:07:40|5525.37|5524.87|5525.49|5524.99|5525.87|5525.37|5525.12|5524.62|243
1725469670000|2024-09-04 17:07:50|5525.62|5525.12|5525.62|5525.12|5525.62|5525.12|5525.12|5524.62|224
1725469680000|2024-09-04 17:08:00|5525.49|5524.99|5526.37|5525.87|5526.37|5525.87|5525.49|5524.99|166
1725469690000|2024-09-04 17:08:10|5526.49|5525.99|5527.37|5526.87|5527.37|5526.87|5526.37|5525.87|226
1725469700000|2024-09-04 17:08:20|5527.62|5527.12|5527.37|5526.87|5527.62|5527.12|5527.37|5526.87|394
1725469710000|2024-09-04 17:08:30|5527.12|5526.62|5527.74|5527.24|5527.74|5527.24|5527.12|5526.62|302
1725469720000|2024-09-04 17:08:40|5527.62|5527.12|5526.87|5526.37|5527.74|5527.24|5526.87|5526.37|210
1725469730000|2024-09-04 17:08:50|5526.99|5526.49|5527.74|5527.24|5527.87|5527.37|5526.99|5526.49|276
1725469740000|2024-09-04 17:09:00|5527.87|5527.37|5527.37|5526.87|5527.87|5527.37|5527.12|5526.62|178
1725469750000|2024-09-04 17:09:10|5527.49|5526.99|5528.37|5527.87|5528.37|5527.87|5527.49|5526.99|191
1725469760000|2024-09-04 17:09:20|5528.12|5527.62|5527.62|5527.12|5528.37|5527.87|5527.62|5527.12|209
1725469770000|2024-09-04 17:09:30|5527.87|5527.37|5528.12|5527.62|5528.12|5527.62|5527.87|5527.37|72
1725469780000|2024-09-04 17:09:40|5528.37|5527.87|5529.37|5528.87|5529.87|5529.37|5528.37|5527.87|327
1725469790000|2024-09-04 17:09:50|5529.62|5529.12|5529.12|5528.62|5529.62|5529.12|5529.12|5528.62|88
1725469800000|2024-09-04 17:10:00|5528.62|5528.12|5529.37|5528.87|5529.62|5529.12|5528.62|5528.12|334
1725469810000|2024-09-04 17:10:10|5529.12|5528.62|5528.87|5528.37|5529.37|5528.87|5528.87|5528.37|163
1725469820000|2024-09-04 17:10:20|5528.99|5528.49|5529.62|5529.12|5529.62|5529.12|5528.87|5528.37|161
1725469830000|2024-09-04 17:10:30|5529.37|5528.87|5529.37|5528.87|5529.99|5529.49|5529.24|5528.74|196
1725469840000|2024-09-04 17:10:40|5529.24|5528.74|5529.37|5528.87|5529.37|5528.87|5529.24|5528.74|111
1725469850000|2024-09-04 17:10:50|5529.12|5528.62|5529.87|5529.37|5530.12|5529.62|5529.12|5528.62|206
1725469860000|2024-09-04 17:11:00|5529.99|5529.49|5531.12|5530.62|5531.37|5530.87|5529.87|5529.37|504
1725469870000|2024-09-04 17:11:10|5530.87|5530.37|5530.87|5530.37|5531.12|5530.62|5530.62|5530.12|139
1725469880000|2024-09-04 17:11:20|5530.62|5530.12|5530.62|5530.12|5531.12|5530.62|5530.62|5530.12|149
1725469890000|2024-09-04 17:11:30|5530.87|5530.37|5530.62|5530.12|5531.12|5530.62|5530.37|5529.87|135
1725469900000|2024-09-04 17:11:40|5530.87|5530.37|5530.87|5530.37|5531.12|5530.62|5530.74|5530.24|146
1725469910000|2024-09-04 17:11:50|5531.12|5530.62|5530.62|5530.12|5531.12|5530.62|5530.62|5530.12|170
1725469920000|2024-09-04 17:12:00|5530.74|5530.24|5530.62|5530.12|5530.87|5530.37|5530.37|5529.87|139
1725469930000|2024-09-04 17:12:10|5530.74|5530.24|5530.62|5530.12|5530.87|5530.37|5530.62|5530.12|105
1725469940000|2024-09-04 17:12:20|5530.37|5529.87|5530.87|5530.37|5530.87|5530.37|5530.37|5529.87|145
1725469950000|2024-09-04 17:12:30|5531.12|5530.62|5530.62|5530.12|5531.37|5530.87|5530.62|5530.12|194
1725469960000|2024-09-04 17:12:40|5530.12|5529.62|5530.37|5529.87|5530.37|5529.87|5529.87|5529.37|329
1725469970000|2024-09-04 17:12:50|5530.12|5529.62|5530.12|5529.62|5530.37|5529.87|5529.62|5529.12|211
1725469980000|2024-09-04 17:13:00|5530.37|5529.87|5530.62|5530.12|5530.62|5530.12|5530.37|5529.87|77
1725469990000|2024-09-04 17:13:10|5530.74|5530.24|5530.24|5529.74|5530.87|5530.37|5530.12|5529.62|196
1725470000000|2024-09-04 17:13:20|5530.37|5529.87|5529.87|5529.37|5530.49|5529.99|5529.87|5529.37|107
1725470010000|2024-09-04 17:13:30|5530.12|5529.62|5529.62|5529.12|5530.12|5529.62|5529.37|5528.87|196
1725470020000|2024-09-04 17:13:40|5529.37|5528.87|5528.37|5527.87|5529.37|5528.87|5528.37|5527.87|207
1725470030000|2024-09-04 17:13:50|5528.62|5528.12|5527.37|5526.87|5528.62|5528.12|5527.24|5526.74|369
1725470040000|2024-09-04 17:14:00|5527.12|5526.62|5525.37|5524.87|5527.12|5526.62|5524.62|5524.12|1114
1725470050000|2024-09-04 17:14:10|5525.49|5524.99|5525.87|5525.37|5526.37|5525.87|5525.49|5524.99|336
1725470060000|2024-09-04 17:14:20|5525.99|5525.49|5525.62|5525.12|5526.62|5526.12|5525.37|5524.87|531
1725470070000|2024-09-04 17:14:30|5525.87|5525.37|5526.12|5525.62|5526.24|5525.74|5525.87|5525.37|161
1725470080000|2024-09-04 17:14:40|5525.87|5525.37|5526.12|5525.62|5526.62|5526.12|5525.87|5525.37|246
1725470090000|2024-09-04 17:14:50|5525.87|5525.37|5525.62|5525.12|5526.12|5525.62|5525.62|5525.12|162
1725470100000|2024-09-04 17:15:00|5525.87|5525.37|5526.12|5525.62|5526.12|5525.62|5525.62|5525.12|165
1725470110000|2024-09-04 17:15:10|5526.37|5525.87|5526.62|5526.12|5526.87|5526.37|5526.12|5525.62|435
1725470120000|2024-09-04 17:15:20|5526.87|5526.37|5526.62|5526.12|5527.12|5526.62|5526.37|5525.87|197
1725470130000|2024-09-04 17:15:30|5526.49|5525.99|5526.37|5525.87|5526.62|5526.12|5525.87|5525.37|229
1725470140000|2024-09-04 17:15:40|5526.49|5525.99|5527.37|5526.87|5527.62|5527.12|5526.49|5525.99|207
1725470150000|2024-09-04 17:15:50|5527.12|5526.62|5527.12|5526.62|5527.87|5527.37|5526.87|5526.37|210
1725470160000|2024-09-04 17:16:00|5527.37|5526.87|5527.37|5526.87|5527.62|5527.12|5527.12|5526.62|97
1725470170000|2024-09-04 17:16:10|5527.24|5526.74|5527.37|5526.87|5527.62|5527.12|5527.12|5526.62|95
1725470180000|2024-09-04 17:16:20|5527.49|5526.99|5526.37|5525.87|5527.49|5526.99|5526.12|5525.62|196
1725470190000|2024-09-04 17:16:30|5526.12|5525.62|5524.62|5524.12|5526.12|5525.62|5524.37|5523.87|410
1725470200000|2024-09-04 17:16:40|5524.37|5523.87|5524.12|5523.62|5524.87|5524.37|5523.12|5522.62|1243
1725470210000|2024-09-04 17:16:50|5524.24|5523.74|5523.87|5523.37|5524.37|5523.87|5523.87|5523.37|738
1725470220000|2024-09-04 17:17:00|5523.12|5522.62|5522.87|5522.37|5523.12|5522.62|5522.12|5521.62|650
1725470230000|2024-09-04 17:17:10|5522.99|5522.49|5523.87|5523.37|5523.87|5523.37|5522.99|5522.49|342
1725470240000|2024-09-04 17:17:20|5524.12|5523.62|5523.87|5523.37|5524.37|5523.87|5523.62|5523.12|459
1725470250000|2024-09-04 17:17:30|5523.62|5523.12|5524.62|5524.12|5524.62|5524.12|5523.37|5522.87|316
1725470260000|2024-09-04 17:17:40|5524.37|5523.87|5525.37|5524.87|5525.37|5524.87|5524.12|5523.62|216
1725470270000|2024-09-04 17:17:50|5525.49|5524.99|5525.37|5524.87|5525.87|5525.37|5525.12|5524.62|210
1725470280000|2024-09-04 17:18:00|5525.12|5524.62|5523.87|5523.37|5525.37|5524.87|5523.62|5523.12|378
1725470290000|2024-09-04 17:18:10|5523.74|5523.24|5523.87|5523.37|5524.37|5523.87|5523.62|5523.12|153
1725470300000|2024-09-04 17:18:20|5523.74|5523.24|5524.37|5523.87|5524.62|5524.12|5523.62|5523.12|137
1725470310000|2024-09-04 17:18:30|5524.12|5523.62|5524.62|5524.12|5524.62|5524.12|5524.12|5523.62|149
1725470320000|2024-09-04 17:18:40|5524.49|5523.99|5524.99|5524.49|5524.99|5524.49|5524.37|5523.87|57
1725470330000|2024-09-04 17:18:50|5524.87|5524.37|5525.12|5524.62|5525.37|5524.87|5524.62|5524.12|164
1725470340000|2024-09-04 17:19:00|5525.24|5524.74|5526.37|5525.87|5526.37|5525.87|5525.24|5524.74|176
1725470350000|2024-09-04 17:19:10|5526.24|5525.74|5527.12|5526.62|5527.12|5526.62|5525.87|5525.37|142
1725470360000|2024-09-04 17:19:20|5527.37|5526.87|5526.87|5526.37|5527.62|5527.12|5526.87|5526.37|199
1725470370000|2024-09-04 17:19:30|5526.62|5526.12|5526.12|5525.62|5526.74|5526.24|5525.62|5525.12|182
1725470380000|2024-09-04 17:19:40|5525.87|5525.37|5525.12|5524.62|5525.87|5525.37|5525.12|5524.62|158
1725470390000|2024-09-04 17:19:50|5525.24|5524.74|5525.12|5524.62|5525.62|5525.12|5525.12|5524.62|60
1725470400000|2024-09-04 17:20:00|5524.87|5524.37|5526.12|5525.62|5526.12|5525.62|5524.62|5524.12|251
1725470410000|2024-09-04 17:20:10|5526.62|5526.12|5527.37|5526.87|5527.37|5526.87|5526.37|5525.87|412
1725470420000|2024-09-04 17:20:20|5527.24|5526.74|5527.12|5526.62|5527.62|5527.12|5526.87|5526.37|291
1725470430000|2024-09-04 17:20:30|5527.24|5526.74|5527.37|5526.87|5527.37|5526.87|5527.12|5526.62|200
1725470440000|2024-09-04 17:20:40|5527.62|5527.12|5527.87|5527.37|5528.12|5527.62|5527.62|5527.12|150
1725470450000|2024-09-04 17:20:50|5527.62|5527.12|5527.87|5527.37|5527.87|5527.37|5527.12|5526.62|172
1725470460000|2024-09-04 17:21:00|5527.74|5527.24|5527.62|5527.12|5528.12|5527.62|5527.62|5527.12|235
1725470470000|2024-09-04 17:21:10|5527.49|5526.99|5526.37|5525.87|5527.62|5527.12|5526.37|5525.87|287
1725470480000|2024-09-04 17:21:20|5526.62|5526.12|5525.74|5525.24|5526.62|5526.12|5525.37|5524.87|185
1725470490000|2024-09-04 17:21:30|5525.62|5525.12|5525.62|5525.12|5525.87|5525.37|5525.12|5524.62|213
1725470500000|2024-09-04 17:21:40|5525.37|5524.87|5525.99|5525.49|5526.12|5525.62|5525.37|5524.87|136
1725470510000|2024-09-04 17:21:50|5526.12|5525.62|5526.87|5526.37|5527.12|5526.62|5526.12|5525.62|178
1725470520000|2024-09-04 17:22:00|5526.74|5526.24|5527.49|5526.99|5527.62|5527.12|5526.37|5525.87|179
1725470530000|2024-09-04 17:22:10|5527.62|5527.12|5527.12|5526.62|5527.62|5527.12|5526.87|5526.37|101
1725470540000|2024-09-04 17:22:20|5527.37|5526.87|5528.62|5528.12|5528.62|5528.12|5527.37|5526.87|625
1725470550000|2024-09-04 17:22:30|5528.74|5528.24|5528.62|5528.12|5529.37|5528.87|5527.87|5527.37|520
1725470560000|2024-09-04 17:22:40|5528.74|5528.24|5527.87|5527.37|5528.87|5528.37|5527.62|5527.12|239
1725470570000|2024-09-04 17:22:50|5527.74|5527.24|5527.12|5526.62|5527.87|5527.37|5526.87|5526.37|157
1725470580000|2024-09-04 17:23:00|5527.24|5526.74|5525.87|5525.37|5527.24|5526.74|5525.62|5525.12|220
1725470590000|2024-09-04 17:23:10|5525.74|5525.24|5526.24|5525.74|5526.37|5525.87|5525.62|5525.12|214
1725470600000|2024-09-04 17:23:20|5526.12|5525.62|5525.12|5524.62|5526.12|5525.62|5524.62|5524.12|261
1725470610000|2024-09-04 17:23:30|5525.37|5524.87|5525.24|5524.74|5525.62|5525.12|5525.12|5524.62|115
1725470620000|2024-09-04 17:23:40|5525.37|5524.87|5525.24|5524.74|5525.37|5524.87|5524.62|5524.12|428
1725470630000|2024-09-04 17:23:50|5525.37|5524.87|5525.87|5525.37|5525.87|5525.37|5525.37|5524.87|125
1725470640000|2024-09-04 17:24:00|5525.62|5525.12|5525.99|5525.49|5526.12|5525.62|5525.62|5525.12|120
1725470650000|2024-09-04 17:24:10|5526.12|5525.62|5524.62|5524.12|5526.12|5525.62|5524.62|5524.12|213
1725470660000|2024-09-04 17:24:20|5524.12|5523.62|5522.87|5522.37|5524.37|5523.87|5522.87|5522.37|653
1725470670000|2024-09-04 17:24:30|5523.12|5522.62|5522.87|5522.37|5523.37|5522.87|5522.87|5522.37|256
1725470680000|2024-09-04 17:24:40|5522.99|5522.49|5522.87|5522.37|5523.12|5522.62|5522.37|5521.87|302
1725470690000|2024-09-04 17:24:50|5522.74|5522.24|5523.37|5522.87|5523.37|5522.87|5522.62|5522.12|166
1725470700000|2024-09-04 17:25:00|5523.12|5522.62|5523.87|5523.37|5523.87|5523.37|5523.12|5522.62|384
1725470710000|2024-09-04 17:25:10|5523.74|5523.24|5522.87|5522.37|5523.74|5523.24|5522.62|5522.12|160
1725470720000|2024-09-04 17:25:20|5523.12|5522.62|5522.62|5522.12|5523.37|5522.87|5522.62|5522.12|216
1725470730000|2024-09-04 17:25:30|5522.37|5521.87|5522.62|5522.12|5522.62|5522.12|5521.87|5521.37|371
1725470740000|2024-09-04 17:25:40|5522.74|5522.24|5522.99|5522.49|5523.12|5522.62|5522.37|5521.87|146
1725470750000|2024-09-04 17:25:50|5522.87|5522.37|5522.87|5522.37|5523.12|5522.62|5522.62|5522.12|110
1725470760000|2024-09-04 17:26:00|5522.99|5522.49|5522.87|5522.37|5523.37|5522.87|5522.37|5521.87|230
1725470770000|2024-09-04 17:26:10|5523.12|5522.62|5523.37|5522.87|5523.37|5522.87|5522.87|5522.37|164
1725470780000|2024-09-04 17:26:20|5523.12|5522.62|5521.87|5521.37|5523.12|5522.62|5521.37|5520.87|195
1725470790000|2024-09-04 17:26:30|5521.62|5521.12|5522.12|5521.62|5522.12|5521.62|5520.87|5520.37|365
1725470800000|2024-09-04 17:26:40|5522.37|5521.87|5522.37|5521.87|5522.37|5521.87|5521.62|5521.12|209
1725470810000|2024-09-04 17:26:50|5522.12|5521.62|5522.99|5522.49|5523.37|5522.87|5522.12|5521.62|285
1725470820000|2024-09-04 17:27:00|5523.12|5522.62|5522.87|5522.37|5523.62|5523.12|5522.87|5522.37|117
1725470830000|2024-09-04 17:27:10|5522.62|5522.12|5523.12|5522.62|5523.12|5522.62|5522.37|5521.87|182
1725470840000|2024-09-04 17:27:20|5523.24|5522.74|5522.87|5522.37|5523.49|5522.99|5522.87|5522.37|119
1725470850000|2024-09-04 17:27:30|5522.62|5522.12|5521.99|5521.49|5522.62|5522.12|5521.74|5521.24|150
1725470860000|2024-09-04 17:27:40|5521.87|5521.37|5520.99|5520.49|5521.87|5521.37|5520.87|5520.37|216
1725470870000|2024-09-04 17:27:50|5520.87|5520.37|5520.37|5519.87|5520.87|5520.37|5519.62|5519.12|1178
1725470880000|2024-09-04 17:28:00|5520.12|5519.62|5520.62|5520.12|5520.87|5520.37|5519.87|5519.37|251
1725470890000|2024-09-04 17:28:10|5520.37|5519.87|5520.62|5520.12|5520.87|5520.37|5520.12|5519.62|313
1725470900000|2024-09-04 17:28:20|5520.87|5520.37|5520.62|5520.12|5520.87|5520.37|5519.87|5519.37|277
1725470910000|2024-09-04 17:28:30|5520.37|5519.87|5520.37|5519.87|5521.12|5520.62|5520.37|5519.87|249
1725470920000|2024-09-04 17:28:40|5520.62|5520.12|5520.37|5519.87|5520.87|5520.37|5520.37|5519.87|196
1725470930000|2024-09-04 17:28:50|5520.49|5519.99|5520.37|5519.87|5521.12|5520.62|5519.87|5519.37|215
1725470940000|2024-09-04 17:29:00|5520.62|5520.12|5520.62|5520.12|5520.87|5520.37|5520.37|5519.87|209
1725470950000|2024-09-04 17:29:10|5520.87|5520.37|5520.37|5519.87|5521.12|5520.62|5520.12|5519.62|149
1725470960000|2024-09-04 17:29:20|5520.62|5520.12|5521.12|5520.62|5521.12|5520.62|5520.62|5520.12|197
1725470970000|2024-09-04 17:29:30|5520.87|5520.37|5519.87|5519.37|5520.87|5520.37|5519.37|5518.87|582
1725470980000|2024-09-04 17:29:40|5520.12|5519.62|5520.87|5520.37|5521.24|5520.74|5520.12|5519.62|340
1725470990000|2024-09-04 17:29:50|5521.12|5520.62|5520.87|5520.37|5521.12|5520.62|5520.49|5519.99|264
1725471000000|2024-09-04 17:30:00|5520.62|5520.12|5520.87|5520.37|5521.12|5520.62|5520.49|5519.99|397
1725471010000|2024-09-04 17:30:10|5521.12|5520.62|5521.37|5520.87|5521.62|5521.12|5519.87|5519.37|492
1725471020000|2024-09-04 17:30:20|5521.12|5520.62|5520.37|5519.87|5521.12|5520.62|5520.37|5519.87|291
1725471030000|2024-09-04 17:30:30|5520.62|5520.12|5520.62|5520.12|5520.87|5520.37|5520.37|5519.87|164
1725471040000|2024-09-04 17:30:40|5520.37|5519.87|5520.37|5519.87|5520.74|5520.24|5519.87|5519.37|344
1725471050000|2024-09-04 17:30:50|5520.49|5519.99|5520.87|5520.37|5521.12|5520.62|5520.37|5519.87|219
1725471060000|2024-09-04 17:31:00|5520.62|5520.12|5519.37|5518.87|5520.62|5520.12|5519.37|5518.87|234
1725471070000|2024-09-04 17:31:10|5519.87|5519.37|5519.99|5519.49|5520.62|5520.12|5519.87|5519.37|450
1725471080000|2024-09-04 17:31:20|5519.87|5519.37|5520.87|5520.37|5521.12|5520.62|5519.87|5519.37|243
1725471090000|2024-09-04 17:31:30|5520.62|5520.12|5519.62|5519.12|5520.62|5520.12|5519.24|5518.74|282
1725471100000|2024-09-04 17:31:40|5519.37|5518.87|5519.62|5519.12|5519.62|5519.12|5519.12|5518.62|414
1725471110000|2024-09-04 17:31:50|5519.87|5519.37|5519.37|5518.87|5520.12|5519.62|5519.12|5518.62|463
1725471120000|2024-09-04 17:32:00|5519.62|5519.12|5519.74|5519.24|5520.37|5519.87|5519.62|5519.12|363
1725471130000|2024-09-04 17:32:10|5519.12|5518.62|5519.37|5518.87|5519.62|5519.12|5518.87|5518.37|405
1725471140000|2024-09-04 17:32:20|5519.24|5518.74|5520.12|5519.62|5520.12|5519.62|5519.12|5518.62|310
1725471150000|2024-09-04 17:32:30|5519.99|5519.49|5519.99|5519.49|5520.12|5519.62|5519.62|5519.12|113
1725471160000|2024-09-04 17:32:40|5519.87|5519.37|5521.37|5520.87|5521.37|5520.87|5519.87|5519.37|280
1725471170000|2024-09-04 17:32:50|5521.62|5521.12|5519.87|5519.37|5521.62|5521.12|5519.87|5519.37|391
1725471180000|2024-09-04 17:33:00|5519.62|5519.12|5520.12|5519.62|5520.37|5519.87|5519.37|5518.87|176
1725471190000|2024-09-04 17:33:10|5520.24|5519.74|5521.62|5521.12|5522.12|5521.62|5520.24|5519.74|243
1725471200000|2024-09-04 17:33:20|5521.37|5520.87|5520.12|5519.62|5521.37|5520.87|5520.12|5519.62|122
1725471210000|2024-09-04 17:33:30|5520.24|5519.74|5520.12|5519.62|5520.62|5520.12|5519.87|5519.37|210
1725471220000|2024-09-04 17:33:40|5519.99|5519.49|5519.62|5519.12|5520.37|5519.87|5519.62|5519.12|170
1725471230000|2024-09-04 17:33:50|5519.37|5518.87|5519.62|5519.12|5519.74|5519.24|5519.12|5518.62|336
1725471240000|2024-09-04 17:34:00|5519.49|5518.99|5519.37|5518.87|5519.87|5519.37|5519.37|5518.87|191
1725471250000|2024-09-04 17:34:10|5519.49|5518.99|5520.99|5520.49|5521.12|5520.62|5519.37|5518.87|585
1725471260000|2024-09-04 17:34:20|5520.87|5520.37|5520.74|5520.24|5521.12|5520.62|5520.37|5519.87|209
1725471270000|2024-09-04 17:34:30|5520.62|5520.12|5520.12|5519.62|5520.87|5520.37|5520.12|5519.62|139
1725471280000|2024-09-04 17:34:40|5519.87|5519.37|5520.12|5519.62|5520.12|5519.62|5519.62|5519.12|108
1725471290000|2024-09-04 17:34:50|5519.87|5519.37|5520.62|5520.12|5520.62|5520.12|5519.74|5519.24|141
1725471300000|2024-09-04 17:35:00|5520.12|5519.62|5520.37|5519.87|5520.87|5520.37|5519.87|5519.37|144
1725471310000|2024-09-04 17:35:10|5520.24|5519.74|5520.12|5519.62|5520.37|5519.87|5519.87|5519.37|67
1725471320000|2024-09-04 17:35:20|5519.87|5519.37|5519.74|5519.24|5520.12|5519.62|5519.74|5519.24|138
1725471330000|2024-09-04 17:35:30|5519.87|5519.37|5520.37|5519.87|5520.37|5519.87|5519.24|5518.74|415
1725471340000|2024-09-04 17:35:40|5520.49|5519.99|5520.37|5519.87|5520.62|5520.12|5519.87|5519.37|191
1725471350000|2024-09-04 17:35:50|5520.62|5520.12|5520.12|5519.62|5520.62|5520.12|5519.62|5519.12|141
1725471360000|2024-09-04 17:36:00|5519.87|5519.37|5519.62|5519.12|5520.37|5519.87|5519.62|5519.12|196
1725471370000|2024-09-04 17:36:10|5519.49|5518.99|5519.87|5519.37|5519.87|5519.37|5518.62|5518.12|1315
1725471380000|2024-09-04 17:36:20|5519.99|5519.49|5520.08|5519.58|5520.12|5519.62|5519.49|5518.99|300
1725471390000|2024-09-04 17:36:30|5520.33|5519.83|5520.58|5520.08|5520.83|5520.33|5520.33|5519.83|361
1725471400000|2024-09-04 17:36:40|5520.83|5520.33|5520.08|5519.58|5520.95|5520.45|5520.08|5519.58|172
1725471410000|2024-09-04 17:36:50|5520.2|5519.7|5520.58|5520.08|5520.83|5520.33|5520.08|5519.58|145
1725471420000|2024-09-04 17:37:00|5520.83|5520.33|5521.2|5520.7|5522.08|5521.58|5520.83|5520.33|380
1725471430000|2024-09-04 17:37:10|5521.08|5520.58|5522.08|5521.58|5522.08|5521.58|5521.08|5520.58|216
1725471440000|2024-09-04 17:37:20|5521.95|5521.45|5521.83|5521.33|5522.08|5521.58|5521.33|5520.83|118
1725471450000|2024-09-04 17:37:30|5521.58|5521.08|5522.45|5521.95|5522.58|5522.08|5521.58|5521.08|355
1725471460000|2024-09-04 17:37:40|5522.58|5522.08|5522.33|5521.83|5522.58|5522.08|5522.08|5521.58|447
1725471470000|2024-09-04 17:37:50|5522.58|5522.08|5522.58|5522.08|5522.7|5522.2|5522.33|5521.83|167
1725471480000|2024-09-04 17:38:00|5522.08|5521.58|5520.33|5519.83|5522.33|5521.83|5520.33|5519.83|667
1725471490000|2024-09-04 17:38:10|5520.08|5519.58|5519.58|5519.08|5520.08|5519.58|5519.33|5518.83|528
1725471500000|2024-09-04 17:38:20|5519.45|5518.95|5520.08|5519.58|5520.08|5519.58|5519.33|5518.83|321
1725471510000|2024-09-04 17:38:30|5520.33|5519.83|5519.33|5518.83|5520.33|5519.83|5519.33|5518.83|157
1725471520000|2024-09-04 17:38:40|5519.58|5519.08|5519.83|5519.33|5520.08|5519.58|5519.58|5519.08|178
1725471530000|2024-09-04 17:38:50|5519.95|5519.45|5519.58|5519.08|5519.95|5519.45|5519.33|5518.83|138
1725471540000|2024-09-04 17:39:00|5519.33|5518.83|5519.83|5519.33|5519.83|5519.33|5519.08|5518.58|366
1725471550000|2024-09-04 17:39:10|5519.58|5519.08|5519.83|5519.33|5520.33|5519.83|5519.58|5519.08|268
1725471560000|2024-09-04 17:39:20|5520.33|5519.83|5521.08|5520.58|5521.45|5520.95|5520.33|5519.83|325
1725471570000|2024-09-04 17:39:30|5520.95|5520.45|5521.08|5520.58|5521.08|5520.58|5520.58|5520.08|108
1725471580000|2024-09-04 17:39:40|5520.95|5520.45|5521.33|5520.83|5521.58|5521.08|5520.95|5520.45|132
1725471590000|2024-09-04 17:39:50|5521.08|5520.58|5520.58|5520.08|5521.08|5520.58|5520.58|5520.08|121
1725471600000|2024-09-04 17:40:00|5521.08|5520.58|5521.58|5521.08|5521.83|5521.33|5521.08|5520.58|237
1725471610000|2024-09-04 17:40:10|5521.33|5520.83|5521.33|5520.83|5521.58|5521.08|5521.2|5520.7|71
1725471620000|2024-09-04 17:40:20|5521.58|5521.08|5522.33|5521.83|5522.83|5522.33|5521.58|5521.08|370
1725471630000|2024-09-04 17:40:30|5522.2|5521.7|5521.83|5521.33|5522.58|5522.08|5521.58|5521.08|165
1725471640000|2024-09-04 17:40:40|5522.08|5521.58|5522.58|5522.08|5523.08|5522.58|5521.83|5521.33|362
1725471650000|2024-09-04 17:40:50|5522.7|5522.2|5521.83|5521.33|5522.7|5522.2|5521.83|5521.33|92
1725471660000|2024-09-04 17:41:00|5522.33|5521.83|5522.33|5521.83|5522.33|5521.83|5521.83|5521.33|219
1725471670000|2024-09-04 17:41:10|5522.58|5522.08|5523.08|5522.58|5523.2|5522.7|5522.33|5521.83|175
1725471680000|2024-09-04 17:41:20|5523.33|5522.83|5523.08|5522.58|5523.33|5522.83|5522.83|5522.33|228
1725471690000|2024-09-04 17:41:30|5522.95|5522.45|5523.58|5523.08|5523.58|5523.08|5522.83|5522.33|124
1725471700000|2024-09-04 17:41:40|5523.83|5523.33|5523.08|5522.58|5523.83|5523.33|5522.95|5522.45|253
1725471710000|2024-09-04 17:41:50|5522.83|5522.33|5522.45|5521.95|5523.08|5522.58|5522.45|5521.95|138
1725471720000|2024-09-04 17:42:00|5522.33|5521.83|5521.7|5521.2|5522.58|5522.08|5521.45|5520.95|247
1725471730000|2024-09-04 17:42:10|5521.58|5521.08|5520.83|5520.33|5521.58|5521.08|5520.58|5520.08|315
1725471740000|2024-09-04 17:42:20|5520.7|5520.2|5520.83|5520.33|5521.08|5520.58|5520.58|5520.08|172
1725471750000|2024-09-04 17:42:30|5520.58|5520.08|5519.83|5519.33|5520.58|5520.08|5519.83|5519.33|228
1725471760000|2024-09-04 17:42:40|5519.7|5519.2|5519.58|5519.08|5519.7|5519.2|5519.33|5518.83|232
1725471770000|2024-09-04 17:42:50|5519.83|5519.33|5520.08|5519.58|5520.08|5519.58|5519.83|5519.33|144
1725471780000|2024-09-04 17:43:00|5519.95|5519.45|5520.83|5520.33|5521.08|5520.58|5519.83|5519.33|153
1725471790000|2024-09-04 17:43:10|5520.58|5520.08|5520.08|5519.58|5520.58|5520.08|5520.08|5519.58|158
1725471800000|2024-09-04 17:43:20|5520.33|5519.83|5519.83|5519.33|5520.33|5519.83|5518.33|5517.83|1136
1725471810000|2024-09-04 17:43:30|5519.7|5519.2|5519.08|5518.58|5519.83|5519.33|5519.08|5518.58|208
1725471820000|2024-09-04 17:43:40|5519.33|5518.83|5519.83|5519.33|5519.83|5519.33|5519.08|5518.58|105
1725471830000|2024-09-04 17:43:50|5519.58|5519.08|5519.83|5519.33|5519.83|5519.33|5519.58|5519.08|126
1725471840000|2024-09-04 17:44:00|5520.08|5519.58|5518.58|5518.08|5520.08|5519.58|5518.58|5518.08|208
1725471850000|2024-09-04 17:44:10|5518.83|5518.33|5519.58|5519.08|5519.58|5519.08|5518.58|5518.08|203
1725471860000|2024-09-04 17:44:20|5519.7|5519.2|5519.08|5518.58|5519.83|5519.33|5519.08|5518.58|155
1725471870000|2024-09-04 17:44:30|5518.95|5518.45|5518.33|5517.83|5519.08|5518.58|5518.08|5517.58|544
1725471880000|2024-09-04 17:44:40|5518.58|5518.08|5518.33|5517.83|5518.58|5518.08|5518.33|5517.83|251
1725471890000|2024-09-04 17:44:50|5518.08|5517.58|5518.33|5517.83|5518.45|5517.95|5517.83|5517.33|586
1725471900000|2024-09-04 17:45:00|5518.58|5518.08|5519.08|5518.58|5519.08|5518.58|5518.33|5517.83|330
1725471910000|2024-09-04 17:45:10|5518.95|5518.45|5518.7|5518.2|5519.33|5518.83|5518.7|5518.2|123
1725471920000|2024-09-04 17:45:20|5518.33|5517.83|5519.08|5518.58|5519.08|5518.58|5518.33|5517.83|163
1725471930000|2024-09-04 17:45:30|5519.33|5518.83|5519.33|5518.83|5519.33|5518.83|5518.83|5518.33|161
1725471940000|2024-09-04 17:45:40|5519.58|5519.08|5519.58|5519.08|5520.08|5519.58|5519.33|5518.83|219
1725471950000|2024-09-04 17:45:50|5519.83|5519.33|5519.58|5519.08|5520.08|5519.58|5519.58|5519.08|135
1725471960000|2024-09-04 17:46:00|5519.33|5518.83|5520.83|5520.33|5521.08|5520.58|5519.33|5518.83|366
1725471970000|2024-09-04 17:46:10|5521.08|5520.58|5520.33|5519.83|5521.33|5520.83|5520.33|5519.83|300
1725471980000|2024-09-04 17:46:20|5520.08|5519.58|5520.58|5520.08|5520.58|5520.08|5519.83|5519.33|189
1725471990000|2024-09-04 17:46:30|5520.45|5519.95|5521.33|5520.83|5521.58|5521.08|5520.45|5519.95|208
1725472000000|2024-09-04 17:46:40|5521.45|5520.95|5521.83|5521.33|5521.83|5521.33|5521.45|5520.95|247
1725472010000|2024-09-04 17:46:50|5521.7|5521.2|5522.08|5521.58|5522.08|5521.58|5521.58|5521.08|295
1725472020000|2024-09-04 17:47:00|5522.33|5521.83|5523.58|5523.08|5523.58|5523.08|5522.33|5521.83|410
1725472030000|2024-09-04 17:47:10|5523.83|5523.33|5523.58|5523.08|5524.58|5524.08|5523.58|5523.08|647
1725472040000|2024-09-04 17:47:20|5523.45|5522.95|5524.33|5523.83|5525.33|5524.83|5523.33|5522.83|1186
1725472050000|2024-09-04 17:47:30|5524.45|5523.95|5525.33|5524.83|5525.58|5525.08|5524.33|5523.83|707
1725472060000|2024-09-04 17:47:40|5525.45|5524.95|5523.83|5523.33|5525.83|5525.33|5523.83|5523.33|457
1725472070000|2024-09-04 17:47:50|5524.08|5523.58|5524.08|5523.58|5524.33|5523.83|5523.83|5523.33|263
1725472080000|2024-09-04 17:48:00|5523.83|5523.33|5523.58|5523.08|5523.83|5523.33|5522.83|5522.33|418
1725472090000|2024-09-04 17:48:10|5523.83|5523.33|5523.58|5523.08|5524.08|5523.58|5523.58|5523.08|121
1725472100000|2024-09-04 17:48:20|5523.7|5523.2|5522.83|5522.33|5523.7|5523.2|5522.83|5522.33|117
1725472110000|2024-09-04 17:48:30|5522.58|5522.08|5521.33|5520.83|5522.58|5522.08|5521.33|5520.83|452
1725472120000|2024-09-04 17:48:40|5521.08|5520.58|5521.08|5520.58|5521.33|5520.83|5520.83|5520.33|406
1725472130000|2024-09-04 17:48:50|5520.95|5520.45|5521.58|5521.08|5521.83|5521.33|5520.95|5520.45|361
1725472140000|2024-09-04 17:49:00|5521.7|5521.2|5521.45|5520.95|5522.08|5521.58|5521.33|5520.83|168
1725472150000|2024-09-04 17:49:10|5521.58|5521.08|5520.83|5520.33|5521.58|5521.08|5520.58|5520.08|160
1725472160000|2024-09-04 17:49:20|5520.58|5520.08|5520.7|5520.2|5520.7|5520.2|5520.33|5519.83|169
1725472170000|2024-09-04 17:49:30|5520.58|5520.08|5521.08|5520.58|5521.33|5520.83|5520.58|5520.08|169
1725472180000|2024-09-04 17:49:40|5520.83|5520.33|5520.33|5519.83|5520.83|5520.33|5520.2|5519.7|205
1725472190000|2024-09-04 17:49:50|5520.2|5519.7|5520.33|5519.83|5520.33|5519.83|5520.2|5519.7|139
1725472200000|2024-09-04 17:50:00|5520.45|5519.95|5520.58|5520.08|5520.83|5520.33|5520.33|5519.83|138
1725472210000|2024-09-04 17:50:10|5520.33|5519.83|5519.83|5519.33|5520.83|5520.33|5519.83|5519.33|260
1725472220000|2024-09-04 17:50:20|5520.08|5519.58|5520.08|5519.58|5520.45|5519.95|5519.58|5519.08|248
1725472230000|2024-09-04 17:50:30|5520.33|5519.83|5521.33|5520.83|5521.33|5520.83|5520.33|5519.83|202
1725472240000|2024-09-04 17:50:40|5521.08|5520.58|5520.33|5519.83|5521.33|5520.83|5520.08|5519.58|200
1725472250000|2024-09-04 17:50:50|5520.08|5519.58|5520.33|5519.83|5520.33|5519.83|5519.83|5519.33|207
1725472260000|2024-09-04 17:51:00|5520.08|5519.58|5520.33|5519.83|5520.83|5520.33|5520.08|5519.58|235
1725472270000|2024-09-04 17:51:10|5520.58|5520.08|5519.58|5519.08|5520.83|5520.33|5519.58|5519.08|196
1725472280000|2024-09-04 17:51:20|5519.33|5518.83|5519.58|5519.08|5520.08|5519.58|5519.33|5518.83|190
1725472290000|2024-09-04 17:51:30|5519.33|5518.83|5518.58|5518.08|5519.33|5518.83|5518.33|5517.83|506
1725472300000|2024-09-04 17:51:40|5518.45|5517.95|5518.08|5517.58|5518.58|5518.08|5518.08|5517.58|186
1725472310000|2024-09-04 17:51:50|5517.83|5517.33|5518.33|5517.83|5518.33|5517.83|5517.33|5516.83|791
1725472320000|2024-09-04 17:52:00|5518.2|5517.7|5518.58|5518.08|5518.83|5518.33|5518.08|5517.58|321
1725472330000|2024-09-04 17:52:10|5518.45|5517.95|5518.33|5517.83|5518.83|5518.33|5518.33|5517.83|199
1725472340000|2024-09-04 17:52:20|5518.45|5517.95|5518.83|5518.33|5519.08|5518.58|5518.33|5517.83|215
1725472350000|2024-09-04 17:52:30|5518.58|5518.08|5518.58|5518.08|5518.58|5518.08|5518.08|5517.58|157
1725472360000|2024-09-04 17:52:40|5518.45|5517.95|5517.83|5517.33|5518.58|5518.08|5517.58|5517.08|238
1725472370000|2024-09-04 17:52:50|5517.58|5517.08|5517.58|5517.08|5517.58|5517.08|5517.33|5516.83|390
1725472380000|2024-09-04 17:53:00|5517.83|5517.33|5517.58|5517.08|5517.83|5517.33|5517.33|5516.83|716
1725472390000|2024-09-04 17:53:10|5517.33|5516.83|5516.33|5515.83|5517.33|5516.83|5515.83|5515.33|1880
1725472400000|2024-09-04 17:53:20|5516.58|5516.08|5516.58|5516.08|5517.08|5516.58|5516.58|5516.08|390
1725472410000|2024-09-04 17:53:30|5516.83|5516.33|5516.58|5516.08|5517.08|5516.58|5516.58|5516.08|350
1725472420000|2024-09-04 17:53:40|5516.33|5515.83|5516.83|5516.33|5517.08|5516.58|5516.33|5515.83|334
1725472430000|2024-09-04 17:53:50|5517.08|5516.58|5517.08|5516.58|5517.08|5516.58|5516.58|5516.08|190
1725472440000|2024-09-04 17:54:00|5516.95|5516.45|5517.83|5517.33|5518.08|5517.58|5516.95|5516.45|610
1725472450000|2024-09-04 17:54:10|5517.58|5517.08|5517.45|5516.95|5517.83|5517.33|5517.33|5516.83|271
1725472460000|2024-09-04 17:54:20|5517.58|5517.08|5518.33|5517.83|5518.33|5517.83|5517.58|5517.08|305
1725472470000|2024-09-04 17:54:30|5518.2|5517.7|5518.08|5517.58|5518.33|5517.83|5517.33|5516.83|538
1725472480000|2024-09-04 17:54:40|5517.95|5517.45|5518.08|5517.58|5518.33|5517.83|5517.83|5517.33|177
1725472490000|2024-09-04 17:54:50|5518.2|5517.7|5519.08|5518.58|5519.08|5518.58|5518.08|5517.58|320
1725472500000|2024-09-04 17:55:00|5519.2|5518.7|5519.08|5518.58|5519.33|5518.83|5518.83|5518.33|515
1725472510000|2024-09-04 17:55:10|5519.2|5518.7|5517.83|5517.33|5519.2|5518.7|5517.83|5517.33|237
1725472520000|2024-09-04 17:55:20|5517.95|5517.45|5517.58|5517.08|5518.2|5517.7|5517.33|5516.83|200
1725472530000|2024-09-04 17:55:30|5517.45|5516.95|5517.83|5517.33|5517.83|5517.33|5517.33|5516.83|177
1725472540000|2024-09-04 17:55:40|5517.95|5517.45|5517.45|5516.95|5518.58|5518.08|5517.33|5516.83|279
1725472550000|2024-09-04 17:55:50|5517.58|5517.08|5516.83|5516.33|5517.58|5517.08|5516.58|5516.08|233
1725472560000|2024-09-04 17:56:00|5517.08|5516.58|5517.45|5516.95|5517.58|5517.08|5516.83|5516.33|179
1725472570000|2024-09-04 17:56:10|5517.58|5517.08|5517.95|5517.45|5518.08|5517.58|5517.33|5516.83|170
1725472580000|2024-09-04 17:56:20|5517.83|5517.33|5519.08|5518.58|5519.33|5518.83|5517.83|5517.33|275
1725472590000|2024-09-04 17:56:30|5518.83|5518.33|5519.08|5518.58|5519.58|5519.08|5518.83|5518.33|212
1725472600000|2024-09-04 17:56:40|5518.83|5518.33|5519.2|5518.7|5519.83|5519.33|5518.83|5518.33|413
1725472610000|2024-09-04 17:56:50|5519.33|5518.83|5520.08|5519.58|5520.33|5519.83|5519.33|5518.83|243
1725472620000|2024-09-04 17:57:00|5519.83|5519.33|5519.83|5519.33|5520.33|5519.83|5519.58|5519.08|192
1725472630000|2024-09-04 17:57:10|5520.08|5519.58|5520.33|5519.83|5520.33|5519.83|5519.33|5518.83|200
1725472640000|2024-09-04 17:57:20|5520.08|5519.58|5520.58|5520.08|5520.58|5520.08|5520.08|5519.58|247
1725472650000|2024-09-04 17:57:30|5520.33|5519.83|5519.33|5518.83|5520.33|5519.83|5519.33|5518.83|279
1725472660000|2024-09-04 17:57:40|5518.83|5518.33|5519.08|5518.58|5519.08|5518.58|5518.58|5518.08|172
1725472670000|2024-09-04 17:57:50|5518.83|5518.33|5519.08|5518.58|5519.08|5518.58|5518.83|5518.33|208
1725472680000|2024-09-04 17:58:00|5518.83|5518.33|5519.33|5518.83|5519.45|5518.95|5518.83|5518.33|142
1725472690000|2024-09-04 17:58:10|5519.2|5518.7|5518.83|5518.33|5519.58|5519.08|5518.83|5518.33|190
1725472700000|2024-09-04 17:58:20|5518.7|5518.2|5517.33|5516.83|5518.95|5518.45|5517.33|5516.83|374
1725472710000|2024-09-04 17:58:30|5517.58|5517.08|5517.83|5517.33|5517.95|5517.45|5517.33|5516.83|264
1725472720000|2024-09-04 17:58:40|5517.7|5517.2|5518.45|5517.95|5518.58|5518.08|5517.7|5517.2|180
1725472730000|2024-09-04 17:58:50|5518.33|5517.83|5518.83|5518.33|5519.08|5518.58|5518.33|5517.83|91
1725472740000|2024-09-04 17:59:00|5519.08|5518.58|5519.08|5518.58|5519.08|5518.58|5518.58|5518.08|189
1725472750000|2024-09-04 17:59:10|5519.2|5518.7|5519.08|5518.58|5519.45|5518.95|5519.08|5518.58|170
1725472760000|2024-09-04 17:59:20|5518.83|5518.33|5518.58|5518.08|5518.83|5518.33|5518.45|5517.95|62
1725472770000|2024-09-04 17:59:30|5518.33|5517.83|5518.08|5517.58|5518.58|5518.08|5517.83|5517.33|208
1725472780000|2024-09-04 17:59:40|5518.2|5517.7|5518.08|5517.58|5518.58|5518.08|5518.08|5517.58|104
1725472790000|2024-09-04 17:59:50|5518.33|5517.83|5518.58|5518.08|5518.58|5518.08|5518.33|5517.83|82
1725472800000|2024-09-04 18:00:00|5518.33|5517.83|5517.83|5517.33|5519.08|5518.58|5517.83|5517.33|214
1725472810000|2024-09-04 18:00:10|5517.7|5517.2|5516.83|5516.33|5517.83|5517.33|5516.83|5516.33|394
1725472820000|2024-09-04 18:00:20|5516.95|5516.45|5517.33|5516.83|5517.83|5517.33|5516.95|5516.45|244
1725472830000|2024-09-04 18:00:30|5517.58|5517.08|5517.33|5516.83|5517.58|5517.08|5516.33|5515.83|537
1725472840000|2024-09-04 18:00:40|5517.58|5517.08|5518.33|5517.83|5518.33|5517.83|5517.2|5516.7|328
1725472850000|2024-09-04 18:00:50|5518.08|5517.58|5518.08|5517.58|5518.58|5518.08|5518.08|5517.58|239
1725472860000|2024-09-04 18:01:00|5518.2|5517.7|5519.33|5518.83|5519.58|5519.08|5518.08|5517.58|513
1725472870000|2024-09-04 18:01:10|5519.08|5518.58|5518.08|5517.58|5519.08|5518.58|5518.08|5517.58|244
1725472880000|2024-09-04 18:01:20|5518.33|5517.83|5518.58|5518.08|5518.83|5518.33|5518.08|5517.58|316
1725472890000|2024-09-04 18:01:30|5518.7|5518.2|5518.08|5517.58|5519.08|5518.58|5517.83|5517.33|300
1725472900000|2024-09-04 18:01:40|5517.95|5517.45|5518.08|5517.58|5518.33|5517.83|5517.83|5517.33|132
1725472910000|2024-09-04 18:01:50|5517.83|5517.33|5517.83|5517.33|5518.08|5517.58|5517.58|5517.08|143
1725472920000|2024-09-04 18:02:00|5517.58|5517.08|5517.33|5516.83|5518.08|5517.58|5516.7|5516.2|369
1725472930000|2024-09-04 18:02:10|5517.08|5516.58|5517.63|5517.13|5518.08|5517.58|5516.7|5516.2|231
1725472940000|2024-09-04 18:02:20|5517.88|5517.38|5517.13|5516.63|5517.88|5517.38|5516.88|5516.38|280
1725472950000|2024-09-04 18:02:30|5517.38|5516.88|5518.13|5517.63|5518.13|5517.63|5517.13|5516.63|386
1725472960000|2024-09-04 18:02:40|5517.88|5517.38|5518.63|5518.13|5518.63|5518.13|5517.88|5517.38|214
1725472970000|2024-09-04 18:02:50|5518.38|5517.88|5518.38|5517.88|5518.63|5518.13|5517.63|5517.13|162
1725472980000|2024-09-04 18:03:00|5518.13|5517.63|5517.63|5517.13|5518.25|5517.75|5517.38|5516.88|182
1725472990000|2024-09-04 18:03:10|5517.75|5517.25|5517.38|5516.88|5517.88|5517.38|5517.13|5516.63|353
1725473000000|2024-09-04 18:03:20|5517.13|5516.63|5517.13|5516.63|5517.63|5517.13|5516.63|5516.13|487
1725473010000|2024-09-04 18:03:30|5516.88|5516.38|5516.88|5516.38|5517.13|5516.63|5516.63|5516.13|141
1725473020000|2024-09-04 18:03:40|5516.75|5516.25|5516.88|5516.38|5517.13|5516.63|5516.75|5516.25|296
1725473030000|2024-09-04 18:03:50|5517.13|5516.63|5517.13|5516.63|5517.13|5516.63|5516.63|5516.13|139
1725473040000|2024-09-04 18:04:00|5517.38|5516.88|5517.88|5517.38|5517.88|5517.38|5517.13|5516.63|478
1725473050000|2024-09-04 18:04:10|5518.13|5517.63|5518.88|5518.38|5519.13|5518.63|5518.13|5517.63|331
1725473060000|2024-09-04 18:04:20|5518.75|5518.25|5518.13|5517.63|5518.75|5518.25|5518.13|5517.63|190
1725473070000|2024-09-04 18:04:30|5518|5517.5|5518.13|5517.63|5518.38|5517.88|5517.63|5517.13|281
1725473080000|2024-09-04 18:04:40|5518|5517.5|5516.63|5516.13|5518|5517.5|5516.38|5515.88|541
1725473090000|2024-09-04 18:04:50|5516.88|5516.38|5516.63|5516.13|5516.88|5516.38|5515.88|5515.38|632
1725473100000|2024-09-04 18:05:00|5516.5|5516|5515.88|5515.38|5516.5|5516|5515.63|5515.13|645
1725473110000|2024-09-04 18:05:10|5515.63|5515.13|5515.63|5515.13|5515.88|5515.38|5515.38|5514.88|800
1725473120000|2024-09-04 18:05:20|5515.38|5514.88|5515.38|5514.88|5515.63|5515.13|5514.88|5514.38|732
1725473130000|2024-09-04 18:05:30|5515.63|5515.13|5515.88|5515.38|5516.13|5515.63|5515.63|5515.13|322
1725473140000|2024-09-04 18:05:40|5515.63|5515.13|5515.88|5515.38|5515.88|5515.38|5515.38|5514.88|239
1725473150000|2024-09-04 18:05:50|5515.63|5515.13|5515.38|5514.88|5516.38|5515.88|5515.25|5514.75|527
1725473160000|2024-09-04 18:06:00|5515.5|5515|5515.38|5514.88|5515.63|5515.13|5515.25|5514.75|157
1725473170000|2024-09-04 18:06:10|5515.63|5515.13|5516.88|5516.38|5516.88|5516.38|5515.63|5515.13|479
1725473180000|2024-09-04 18:06:20|5516.63|5516.13|5516.88|5516.38|5517.13|5516.63|5516.63|5516.13|216
1725473190000|2024-09-04 18:06:30|5517.13|5516.63|5516.63|5516.13|5517.38|5516.88|5516.63|5516.13|292
1725473200000|2024-09-04 18:06:40|5516.38|5515.88|5516.63|5516.13|5516.63|5516.13|5516.38|5515.88|112
1725473210000|2024-09-04 18:06:50|5516.88|5516.38|5517.38|5516.88|5517.88|5517.38|5516.88|5516.38|326
1725473220000|2024-09-04 18:07:00|5517.63|5517.13|5518.88|5518.38|5518.88|5518.38|5517.63|5517.13|376
1725473230000|2024-09-04 18:07:10|5519.13|5518.63|5519.63|5519.13|5520.38|5519.88|5518.88|5518.38|2033
1725473240000|2024-09-04 18:07:20|5519.88|5519.38|5519.38|5518.88|5519.88|5519.38|5519.13|5518.63|155
1725473250000|2024-09-04 18:07:30|5519.13|5518.63|5519.13|5518.63|5519.88|5519.38|5519.13|5518.63|152
1725473260000|2024-09-04 18:07:40|5518.88|5518.38|5519.13|5518.63|5520.13|5519.63|5518.63|5518.13|892
1725473270000|2024-09-04 18:07:50|5518.88|5518.38|5518.13|5517.63|5518.88|5518.38|5518.13|5517.63|175
1725473280000|2024-09-04 18:08:00|5517.88|5517.38|5518.63|5518.13|5518.88|5518.38|5517.88|5517.38|385
1725473290000|2024-09-04 18:08:10|5518.38|5517.88|5517.63|5517.13|5518.38|5517.88|5517.63|5517.13|371
1725473300000|2024-09-04 18:08:20|5517.88|5517.38|5518.63|5518.13|5518.88|5518.38|5517.88|5517.38|344
1725473310000|2024-09-04 18:08:30|5518.88|5518.38|5518.88|5518.38|5519.38|5518.88|5518.88|5518.38|302
1725473320000|2024-09-04 18:08:40|5519.13|5518.63|5519.13|5518.63|5519.13|5518.63|5518.63|5518.13|189
1725473330000|2024-09-04 18:08:50|5519|5518.5|5518.38|5517.88|5519.13|5518.63|5518.38|5517.88|119
1725473340000|2024-09-04 18:09:00|5518.63|5518.13|5520.13|5519.63|5520.13|5519.63|5518.5|5518|375
1725473350000|2024-09-04 18:09:10|5519.88|5519.38|5519.13|5518.63|5519.88|5519.38|5519.13|5518.63|200
1725473360000|2024-09-04 18:09:20|5519|5518.5|5518.88|5518.38|5519|5518.5|5518.38|5517.88|170
1725473370000|2024-09-04 18:09:30|5518.63|5518.13|5518.63|5518.13|5518.88|5518.38|5518.63|5518.13|84
1725473380000|2024-09-04 18:09:40|5518.38|5517.88|5518.38|5517.88|5518.38|5517.88|5518|5517.5|135
1725473390000|2024-09-04 18:09:50|5518.25|5517.75|5518.13|5517.63|5518.25|5517.75|5517.63|5517.13|87
1725473400000|2024-09-04 18:10:00|5518.25|5517.75|5519.88|5519.38|5519.88|5519.38|5518.25|5517.75|444
1725473410000|2024-09-04 18:10:10|5520|5519.5|5520.63|5520.13|5521.25|5520.75|5519.63|5519.13|627
1725473420000|2024-09-04 18:10:20|5520.75|5520.25|5521.38|5520.88|5521.38|5520.88|5520.63|5520.13|419
1725473430000|2024-09-04 18:10:30|5521.25|5520.75|5520.88|5520.38|5521.38|5520.88|5520.38|5519.88|446
1725473440000|2024-09-04 18:10:40|5520.75|5520.25|5519.88|5519.38|5520.88|5520.38|5519.88|5519.38|250
1725473450000|2024-09-04 18:10:50|5520.13|5519.63|5518.88|5518.38|5520.13|5519.63|5518.88|5518.38|239
1725473460000|2024-09-04 18:11:00|5519.13|5518.63|5518.38|5517.88|5519.13|5518.63|5518.25|5517.75|274
1725473470000|2024-09-04 18:11:10|5518.13|5517.63|5517.88|5517.38|5518.38|5517.88|5517.63|5517.13|246
1725473480000|2024-09-04 18:11:20|5517.63|5517.13|5517.13|5516.63|5517.88|5517.38|5517|5516.5|243
1725473490000|2024-09-04 18:11:30|5517|5516.5|5517.38|5516.88|5517.63|5517.13|5516.88|5516.38|215
1725473500000|2024-09-04 18:11:40|5517.63|5517.13|5518.38|5517.88|5518.63|5518.13|5517.38|5516.88|266
1725473510000|2024-09-04 18:11:50|5518.25|5517.75|5518.38|5517.88|5518.38|5517.88|5517.88|5517.38|192
1725473520000|2024-09-04 18:12:00|5518.13|5517.63|5518.38|5517.88|5518.38|5517.88|5518.13|5517.63|163
1725473530000|2024-09-04 18:12:10|5518.13|5517.63|5517.88|5517.38|5518.25|5517.75|5517.63|5517.13|129
1725473540000|2024-09-04 18:12:20|5518.13|5517.63|5518.25|5517.75|5518.38|5517.88|5518.13|5517.63|146
1725473550000|2024-09-04 18:12:30|5518.38|5517.88|5518.13|5517.63|5518.88|5518.38|5518.13|5517.63|246
1725473560000|2024-09-04 18:12:40|5518.25|5517.75|5518.63|5518.13|5518.75|5518.25|5518.13|5517.63|256
1725473570000|2024-09-04 18:12:50|5518.75|5518.25|5518.88|5518.38|5518.88|5518.38|5518.38|5517.88|131
1725473580000|2024-09-04 18:13:00|5518.63|5518.13|5519.13|5518.63|5519.38|5518.88|5518.38|5517.88|205
1725473590000|2024-09-04 18:13:10|5519|5518.5|5519.38|5518.88|5519.38|5518.88|5518.88|5518.38|192
1725473600000|2024-09-04 18:13:20|5519.63|5519.13|5520.63|5520.13|5520.63|5520.13|5519.5|5519|238
1725473610000|2024-09-04 18:13:30|5520.88|5520.38|5520.88|5520.38|5521.38|5520.88|5520.63|5520.13|344
1725473620000|2024-09-04 18:13:40|5521.13|5520.63|5521.38|5520.88|5521.38|5520.88|5520.38|5519.88|430
1725473630000|2024-09-04 18:13:50|5521.13|5520.63|5521.38|5520.88|5521.38|5520.88|5521.13|5520.63|222
1725473640000|2024-09-04 18:14:00|5521.63|5521.13|5520.88|5520.38|5521.63|5521.13|5520.63|5520.13|350
1725473650000|2024-09-04 18:14:10|5521.38|5520.88|5521.25|5520.75|5521.88|5521.38|5521.13|5520.63|431
1725473660000|2024-09-04 18:14:20|5521.13|5520.63|5521.75|5521.25|5521.88|5521.38|5521.13|5520.63|237
1725473670000|2024-09-04 18:14:30|5521.63|5521.13|5521.38|5520.88|5521.88|5521.38|5521.13|5520.63|213
1725473680000|2024-09-04 18:14:40|5521.13|5520.63|5521.38|5520.88|5521.88|5521.38|5521.13|5520.63|336
1725473690000|2024-09-04 18:14:50|5521.13|5520.63|5521.63|5521.13|5521.63|5521.13|5521.13|5520.63|225
1725473700000|2024-09-04 18:15:00|5521.5|5521|5521.38|5520.88|5521.63|5521.13|5521.13|5520.63|321
1725473710000|2024-09-04 18:15:10|5521.63|5521.13|5521.38|5520.88|5521.88|5521.38|5521.38|5520.88|240
1725473720000|2024-09-04 18:15:20|5521.63|5521.13|5522.88|5522.38|5523.13|5522.63|5521.38|5520.88|512
1725473730000|2024-09-04 18:15:30|5523.13|5522.63|5522.88|5522.38|5523.13|5522.63|5522.88|5522.38|724
1725473740000|2024-09-04 18:15:40|5522.63|5522.13|5522.88|5522.38|5523.13|5522.63|5522.13|5521.63|544
1725473750000|2024-09-04 18:15:50|5523.13|5522.63|5522.88|5522.38|5523.13|5522.63|5522.63|5522.13|237
1725473760000|2024-09-04 18:16:00|5522.38|5521.88|5522.63|5522.13|5523.13|5522.63|5522.13|5521.63|343
1725473770000|2024-09-04 18:16:10|5522.75|5522.25|5522.63|5522.13|5523.13|5522.63|5522.63|5522.13|110
1725473780000|2024-09-04 18:16:20|5522.88|5522.38|5523.13|5522.63|5523.13|5522.63|5522.75|5522.25|240
1725473790000|2024-09-04 18:16:30|5522.88|5522.38|5523.13|5522.63|5523.38|5522.88|5522.63|5522.13|428
1725473800000|2024-09-04 18:16:40|5522.88|5522.38|5522.88|5522.38|5523.13|5522.63|5522.63|5522.13|193
1725473810000|2024-09-04 18:16:50|5522.75|5522.25|5522.75|5522.25|5523.13|5522.63|5522.63|5522.13|265
1725473820000|2024-09-04 18:17:00|5522.63|5522.13|5520.13|5519.63|5522.63|5522.13|5520.13|5519.63|819
1725473830000|2024-09-04 18:17:10|5520.38|5519.88|5520.38|5519.88|5521.13|5520.63|5520.25|5519.75|384
1725473840000|2024-09-04 18:17:20|5520.5|5520|5520.63|5520.13|5521.38|5520.88|5520.38|5519.88|369
1725473850000|2024-09-04 18:17:30|5520.38|5519.88|5521.13|5520.63|5521.25|5520.75|5520.13|5519.63|363
1725473860000|2024-09-04 18:17:40|5520.88|5520.38|5520.88|5520.38|5521.13|5520.63|5520.88|5520.38|70
1725473870000|2024-09-04 18:17:50|5521.13|5520.63|5521.25|5520.75|5521.38|5520.88|5521.13|5520.63|106
1725473880000|2024-09-04 18:18:00|5521.13|5520.63|5520.63|5520.13|5521.38|5520.88|5520.38|5519.88|222
1725473890000|2024-09-04 18:18:10|5520.38|5519.88|5518.38|5517.88|5520.88|5520.38|5518.38|5517.88|650
1725473900000|2024-09-04 18:18:20|5518.63|5518.13|5519.38|5518.88|5519.38|5518.88|5517.88|5517.38|592
1725473910000|2024-09-04 18:18:30|5519.25|5518.75|5519.38|5518.88|5519.5|5519|5518.88|5518.38|175
1725473920000|2024-09-04 18:18:40|5519.5|5519|5518.88|5518.38|5519.88|5519.38|5518.88|5518.38|170
1725473930000|2024-09-04 18:18:50|5518.63|5518.13|5518.63|5518.13|5519|5518.5|5518.63|5518.13|251
1725473940000|2024-09-04 18:19:00|5518.38|5517.88|5517.13|5516.63|5518.38|5517.88|5517|5516.5|403
1725473950000|2024-09-04 18:19:10|5517.25|5516.75|5517.13|5516.63|5517.88|5517.38|5516.88|5516.38|293
1725473960000|2024-09-04 18:19:20|5517.38|5516.88|5517.38|5516.88|5517.5|5517|5516.88|5516.38|318
1725473970000|2024-09-04 18:19:30|5517.63|5517.13|5517.38|5516.88|5517.63|5517.13|5517.13|5516.63|232
1725473980000|2024-09-04 18:19:40|5517.13|5516.63|5516.88|5516.38|5517.13|5516.63|5516.63|5516.13|301
1725473990000|2024-09-04 18:19:50|5516.75|5516.25|5517.38|5516.88|5517.38|5516.88|5516.63|5516.13|137
1725474000000|2024-09-04 18:20:00|5517.63|5517.13|5517.13|5516.63|5517.88|5517.38|5516.88|5516.38|207
1725474010000|2024-09-04 18:20:10|5517.38|5516.88|5516.63|5516.13|5517.38|5516.88|5516.38|5515.88|348
1725474020000|2024-09-04 18:20:20|5516.38|5515.88|5516.63|5516.13|5517.13|5516.63|5516.38|5515.88|472
1725474030000|2024-09-04 18:20:30|5516.88|5516.38|5517.38|5516.88|5517.38|5516.88|5516.63|5516.13|182
1725474040000|2024-09-04 18:20:40|5517.13|5516.63|5517.38|5516.88|5517.38|5516.88|5516.88|5516.38|207
1725474050000|2024-09-04 18:20:50|5517.5|5517|5516.88|5516.38|5517.5|5517|5516.88|5516.38|168
1725474060000|2024-09-04 18:21:00|5516.63|5516.13|5516.13|5515.63|5516.75|5516.25|5515.13|5514.63|1094
1725474070000|2024-09-04 18:21:10|5516.38|5515.88|5516.13|5515.63|5516.38|5515.88|5515.88|5515.38|475
1725474080000|2024-09-04 18:21:20|5516.63|5516.13|5517.38|5516.88|5517.38|5516.88|5516.63|5516.13|290
1725474090000|2024-09-04 18:21:30|5517.25|5516.75|5517.13|5516.63|5517.63|5517.13|5517.13|5516.63|223
1725474100000|2024-09-04 18:21:40|5517.38|5516.88|5518.13|5517.63|5518.38|5517.88|5517.38|5516.88|314
1725474110000|2024-09-04 18:21:50|5518.25|5517.75|5517.13|5516.63|5518.63|5518.13|5517.13|5516.63|365
1725474120000|2024-09-04 18:22:00|5517.25|5516.75|5517.13|5516.63|5517.63|5517.13|5516.88|5516.38|212
1725474130000|2024-09-04 18:22:10|5517.38|5516.88|5518.63|5518.13|5518.63|5518.13|5517.38|5516.88|1716
1725474140000|2024-09-04 18:22:20|5518.38|5517.88|5517.63|5517.13|5518.38|5517.88|5517.38|5516.88|239
1725474150000|2024-09-04 18:22:30|5517.5|5517|5517.63|5517.13|5517.88|5517.38|5517.38|5516.88|251
1725474160000|2024-09-04 18:22:40|5517.88|5517.38|5517.63|5517.13|5518.13|5517.63|5517.63|5517.13|179
1725474170000|2024-09-04 18:22:50|5517.38|5516.88|5515.88|5515.38|5517.38|5516.88|5515.88|5515.38|320
1725474180000|2024-09-04 18:23:00|5515.63|5515.13|5516.88|5516.38|5516.88|5516.38|5515.63|5515.13|169
1725474190000|2024-09-04 18:23:10|5517.13|5516.63|5517.38|5516.88|5517.38|5516.88|5516.63|5516.13|185
1725474200000|2024-09-04 18:23:20|5517.13|5516.63|5516.88|5516.38|5517.38|5516.88|5516.88|5516.38|122
1725474210000|2024-09-04 18:23:30|5516.63|5516.13|5517.13|5516.63|5517.38|5516.88|5516.63|5516.13|141
1725474220000|2024-09-04 18:23:40|5517.38|5516.88|5518.38|5517.88|5518.63|5518.13|5517.38|5516.88|278
1725474230000|2024-09-04 18:23:50|5518.25|5517.75|5518.88|5518.38|5518.88|5518.38|5518.13|5517.63|150
1725474240000|2024-09-04 18:24:00|5519.13|5518.63|5520.38|5519.88|5520.38|5519.88|5519.13|5518.63|450
1725474250000|2024-09-04 18:24:10|5520.13|5519.63|5519.63|5519.13|5520.13|5519.63|5519.63|5519.13|411
1725474260000|2024-09-04 18:24:20|5519.88|5519.38|5520.13|5519.63|5520.13|5519.63|5519.63|5519.13|84
1725474270000|2024-09-04 18:24:30|5519.88|5519.38|5519.63|5519.13|5520.13|5519.63|5519.63|5519.13|244
1725474280000|2024-09-04 18:24:40|5519.5|5519|5519.88|5519.38|5519.88|5519.38|5519.38|5518.88|184
1725474290000|2024-09-04 18:24:50|5519.75|5519.25|5519.88|5519.38|5519.88|5519.38|5519.38|5518.88|245
1725474300000|2024-09-04 18:25:00|5519.75|5519.25|5520.13|5519.63|5520.38|5519.88|5518.88|5518.38|173
1725474310000|2024-09-04 18:25:10|5520.25|5519.75|5520.13|5519.63|5520.63|5520.13|5519.88|5519.38|110
1725474320000|2024-09-04 18:25:20|5520|5519.5|5519.88|5519.38|5520.13|5519.63|5519.63|5519.13|156
1725474330000|2024-09-04 18:25:30|5520|5519.5|5520.25|5519.75|5520.38|5519.88|5519.88|5519.38|120
1725474340000|2024-09-04 18:25:40|5520.38|5519.88|5520.88|5520.38|5521.13|5520.63|5520.13|5519.63|149
1725474350000|2024-09-04 18:25:50|5521.13|5520.63|5521.63|5521.13|5522.13|5521.63|5520.88|5520.38|670
1725474360000|2024-09-04 18:26:00|5522.13|5521.63|5523.13|5522.63|5523.63|5523.13|5521.88|5521.38|736
1725474370000|2024-09-04 18:26:10|5523|5522.5|5523.88|5523.38|5524.13|5523.63|5522.13|5521.63|491
1725474380000|2024-09-04 18:26:20|5523.63|5523.13|5522.88|5522.38|5523.88|5523.38|5522.88|5522.38|414
1725474390000|2024-09-04 18:26:30|5522.63|5522.13|5523.13|5522.63|5523.13|5522.63|5522.63|5522.13|199
1725474400000|2024-09-04 18:26:40|5523.38|5522.88|5523.13|5522.63|5523.38|5522.88|5522.63|5522.13|391
1725474410000|2024-09-04 18:26:50|5523.38|5522.88|5523.63|5523.13|5523.63|5523.13|5523.38|5522.88|215
1725474420000|2024-09-04 18:27:00|5523.38|5522.88|5522.63|5522.13|5523.63|5523.13|5522.63|5522.13|476
1725474430000|2024-09-04 18:27:10|5522.88|5522.38|5522.38|5521.88|5522.88|5522.38|5522.38|5521.88|415
1725474440000|2024-09-04 18:27:20|5522.63|5522.13|5523.13|5522.63|5523.13|5522.63|5522.38|5521.88|473
1725474450000|2024-09-04 18:27:30|5523.38|5522.88|5522.63|5522.13|5523.63|5523.13|5521.88|5521.38|560
1725474460000|2024-09-04 18:27:40|5522.88|5522.38|5523.13|5522.63|5523.63|5523.13|5522.88|5522.38|546
1725474470000|2024-09-04 18:27:50|5522.88|5522.38|5522.63|5522.13|5523.13|5522.63|5522.63|5522.13|213
1725474480000|2024-09-04 18:28:00|5522.88|5522.38|5522.38|5521.88|5522.88|5522.38|5522.38|5521.88|483
1725474490000|2024-09-04 18:28:10|5522.13|5521.63|5522.75|5522.25|5522.75|5522.25|5521.88|5521.38|163
1725474500000|2024-09-04 18:28:20|5522.63|5522.13|5522.63|5522.13|5523.13|5522.63|5522.63|5522.13|101
1725474510000|2024-09-04 18:28:30|5522.75|5522.25|5521.38|5520.88|5522.88|5522.38|5521.38|5520.88|267
1725474520000|2024-09-04 18:28:40|5521.5|5521|5521.63|5521.13|5521.63|5521.13|5521.38|5520.88|100
1725474530000|2024-09-04 18:28:50|5521.38|5520.88|5521.38|5520.88|5521.63|5521.13|5521.38|5520.88|122
1725474540000|2024-09-04 18:29:00|5521.63|5521.13|5522.13|5521.63|5522.13|5521.63|5521.38|5520.88|221
1725474550000|2024-09-04 18:29:10|5522|5521.5|5521.88|5521.38|5522.38|5521.88|5521.88|5521.38|189
1725474560000|2024-09-04 18:29:20|5521.63|5521.13|5521.88|5521.38|5521.88|5521.38|5521.5|5521|139
1725474570000|2024-09-04 18:29:30|5521.38|5520.88|5521.63|5521.13|5522.13|5521.63|5521.38|5520.88|89
1725474580000|2024-09-04 18:29:40|5521.5|5521|5521.88|5521.38|5521.88|5521.38|5521.38|5520.88|171
1725474590000|2024-09-04 18:29:50|5522|5521.5|5522.38|5521.88|5522.38|5521.88|5521.88|5521.38|119
1725474600000|2024-09-04 18:30:00|5522|5521.5|5520.63|5520.13|5522.13|5521.63|5520.38|5519.88|472
1725474610000|2024-09-04 18:30:10|5520.38|5519.88|5521.38|5520.88|5521.88|5521.38|5520.38|5519.88|273
1725474620000|2024-09-04 18:30:20|5521.63|5521.13|5522.13|5521.63|5522.13|5521.63|5521.63|5521.13|180
1725474630000|2024-09-04 18:30:30|5522|5521.5|5522.88|5522.38|5523.13|5522.63|5522|5521.5|192
1725474640000|2024-09-04 18:30:40|5522.75|5522.25|5522.38|5521.88|5522.88|5522.38|5522.13|5521.63|285
1725474650000|2024-09-04 18:30:50|5522.5|5522|5523.88|5523.38|5523.88|5523.38|5522.38|5521.88|796
1725474660000|2024-09-04 18:31:00|5524.13|5523.63|5523.63|5523.13|5524.38|5523.88|5523.63|5523.13|1325
1725474670000|2024-09-04 18:31:10|5523.38|5522.88|5524.13|5523.63|5524.13|5523.63|5523.38|5522.88|261
1725474680000|2024-09-04 18:31:20|5524.38|5523.88|5524.63|5524.13|5524.63|5524.13|5523.75|5523.25|520
1725474690000|2024-09-04 18:31:30|5524.75|5524.25|5525.13|5524.63|5525.13|5524.63|5523.88|5523.38|954
1725474700000|2024-09-04 18:31:40|5524.63|5524.13|5524.88|5524.38|5524.88|5524.38|5524.13|5523.63|443
1725474710000|2024-09-04 18:31:50|5525.13|5524.63|5524.88|5524.38|5525.13|5524.63|5524.88|5524.38|531
1725474720000|2024-09-04 18:32:00|5525.38|5524.88|5525.88|5525.38|5526.38|5525.88|5525.38|5524.88|1040
1725474730000|2024-09-04 18:32:10|5526.13|5525.63|5525.38|5524.88|5526.13|5525.63|5525.38|5524.88|636
1725474740000|2024-09-04 18:32:20|5525.13|5524.63|5524.13|5523.63|5525.13|5524.63|5524.13|5523.63|648
1725474750000|2024-09-04 18:32:30|5524.38|5523.88|5524.63|5524.13|5524.63|5524.13|5524.38|5523.88|211
1725474760000|2024-09-04 18:32:40|5524.88|5524.38|5524.63|5524.13|5525.13|5524.63|5524.63|5524.13|173
1725474770000|2024-09-04 18:32:50|5524.13|5523.63|5523.75|5523.25|5524.13|5523.63|5523.13|5522.63|750
1725474780000|2024-09-04 18:33:00|5523.63|5523.13|5521.88|5521.38|5523.63|5523.13|5521.63|5521.13|737
1725474790000|2024-09-04 18:33:10|5522.13|5521.63|5520.63|5520.13|5522.13|5521.63|5520.13|5519.63|674
1725474800000|2024-09-04 18:33:20|5520.88|5520.38|5520.88|5520.38|5521.13|5520.63|5520.63|5520.13|492
1725474810000|2024-09-04 18:33:30|5520.75|5520.25|5520.38|5519.88|5521.13|5520.63|5519.88|5519.38|433
1725474820000|2024-09-04 18:33:40|5520.13|5519.63|5519.63|5519.13|5520.38|5519.88|5519.63|5519.13|328
1725474830000|2024-09-04 18:33:50|5519.88|5519.38|5520.13|5519.63|5520.13|5519.63|5519.38|5518.88|839
1725474840000|2024-09-04 18:34:00|5519.63|5519.13|5519.88|5519.38|5519.88|5519.38|5519.13|5518.63|372
1725474850000|2024-09-04 18:34:10|5519.75|5519.25|5519.38|5518.88|5520.13|5519.63|5519.13|5518.63|338
1725474860000|2024-09-04 18:34:20|5519.13|5518.63|5518.88|5518.38|5519.38|5518.88|5518.88|5518.38|667
1725474870000|2024-09-04 18:34:30|5518.63|5518.13|5519.13|5518.63|5519.38|5518.88|5518.63|5518.13|608
1725474880000|2024-09-04 18:34:40|5518.88|5518.38|5518.38|5517.88|5519.13|5518.63|5518|5517.5|614
1725474890000|2024-09-04 18:34:50|5518.5|5518|5518.13|5517.63|5518.88|5518.38|5518.13|5517.63|242
1725474900000|2024-09-04 18:35:00|5518.5|5518|5515.13|5514.63|5518.5|5518|5514.88|5514.38|2069
1725474910000|2024-09-04 18:35:10|5514.75|5514.25|5517.13|5516.63|5517.13|5516.63|5514.75|5514.25|1695
1725474920000|2024-09-04 18:35:20|5516.88|5516.38|5517.88|5517.38|5517.88|5517.38|5516.63|5516.13|974
1725474930000|2024-09-04 18:35:30|5518|5517.5|5517.63|5517.13|5518|5517.5|5517.13|5516.63|298
1725474940000|2024-09-04 18:35:40|5517.38|5516.88|5517.88|5517.38|5518.13|5517.63|5517.38|5516.88|436
1725474950000|2024-09-04 18:35:50|5518|5517.5|5517.38|5516.88|5518.13|5517.63|5517.13|5516.63|324
1725474960000|2024-09-04 18:36:00|5517.13|5516.63|5517.13|5516.63|5517.88|5517.38|5516.88|5516.38|309
1725474970000|2024-09-04 18:36:10|5517|5516.5|5518.88|5518.38|5518.88|5518.38|5517|5516.5|481
1725474980000|2024-09-04 18:36:20|5518.63|5518.13|5517.88|5517.38|5518.88|5518.38|5517.88|5517.38|412
1725474990000|2024-09-04 18:36:30|5518.13|5517.63|5518.38|5517.88|5518.63|5518.13|5517.38|5516.88|227
1725475000000|2024-09-04 18:36:40|5518.13|5517.63|5518|5517.5|5518.63|5518.13|5518|5517.5|294
1725475010000|2024-09-04 18:36:50|5518.13|5517.63|5516.38|5515.88|5518.13|5517.63|5516.38|5515.88|663
1725475020000|2024-09-04 18:37:00|5516.25|5515.75|5516.88|5516.38|5516.88|5516.38|5515.63|5515.13|853
1725475030000|2024-09-04 18:37:10|5517.13|5516.63|5516.13|5515.63|5517.13|5516.63|5516.13|5515.63|168
1725475040000|2024-09-04 18:37:20|5515.88|5515.38|5514.38|5513.88|5516.13|5515.63|5514.38|5513.88|1732
1725475050000|2024-09-04 18:37:30|5514.63|5514.13|5514.63|5514.13|5514.88|5514.38|5514.38|5513.88|802
1725475060000|2024-09-04 18:37:40|5514.88|5514.38|5514.38|5513.88|5515.5|5515|5514.38|5513.88|600
1725475070000|2024-09-04 18:37:50|5514.63|5514.13|5514.38|5513.88|5514.63|5514.13|5514.13|5513.63|959
1725475080000|2024-09-04 18:38:00|5514.63|5514.13|5515.13|5514.63|5515.63|5515.13|5514.38|5513.88|504
1725475090000|2024-09-04 18:38:10|5514.88|5514.38|5513.63|5513.13|5514.88|5514.38|5513.63|5513.13|1349
1725475100000|2024-09-04 18:38:20|5513.13|5512.63|5513.13|5512.63|5513.38|5512.88|5512.38|5511.88|3336
1725475110000|2024-09-04 18:38:30|5512.88|5512.38|5513.88|5513.38|5513.88|5513.38|5512.63|5512.13|844
1725475120000|2024-09-04 18:38:40|5514.13|5513.63|5514.13|5513.63|5514.5|5514|5513.88|5513.38|912
1725475130000|2024-09-04 18:38:50|5514.25|5513.75|5514.13|5513.63|5514.63|5514.13|5514.13|5513.63|446
1725475140000|2024-09-04 18:39:00|5514|5513.5|5513.13|5512.63|5514|5513.5|5512.88|5512.38|570
1725475150000|2024-09-04 18:39:10|5513.38|5512.88|5513.38|5512.88|5513.38|5512.88|5513.13|5512.63|300
1725475160000|2024-09-04 18:39:20|5513.63|5513.13|5512.88|5512.38|5513.88|5513.38|5512.88|5512.38|490
1725475170000|2024-09-04 18:39:30|5513|5512.5|5512.63|5512.13|5513|5512.5|5512.63|5512.13|207
1725475180000|2024-09-04 18:39:40|5512.88|5512.38|5513.63|5513.13|5513.63|5513.13|5512.63|5512.13|558
1725475190000|2024-09-04 18:39:50|5513.38|5512.88|5513.13|5512.63|5513.38|5512.88|5512.38|5511.88|453
1725475200000|2024-09-04 18:40:00|5512.88|5512.38|5513.38|5512.88|5513.88|5513.38|5512.88|5512.38|339
1725475210000|2024-09-04 18:40:10|5513.5|5513|5514.63|5514.13|5514.88|5514.38|5513.5|5513|530
1725475220000|2024-09-04 18:40:20|5514.38|5513.88|5513.38|5512.88|5514.38|5513.88|5513.38|5512.88|334
1725475230000|2024-09-04 18:40:30|5513.5|5513|5514.38|5513.88|5514.38|5513.88|5513.38|5512.88|306
1725475240000|2024-09-04 18:40:40|5514.13|5513.63|5514.13|5513.63|5514.63|5514.13|5513.88|5513.38|164
1725475250000|2024-09-04 18:40:50|5513.88|5513.38|5515.13|5514.63|5515.13|5514.63|5513.88|5513.38|463
1725475260000|2024-09-04 18:41:00|5515|5514.5|5515.88|5515.38|5516.63|5516.13|5515|5514.5|948
1725475270000|2024-09-04 18:41:10|5516.13|5515.63|5515.63|5515.13|5516.13|5515.63|5515.38|5514.88|325
1725475280000|2024-09-04 18:41:20|5515.38|5514.88|5514.38|5513.88|5515.38|5514.88|5514.38|5513.88|234
1725475290000|2024-09-04 18:41:30|5514.25|5513.75|5514.75|5514.25|5514.75|5514.25|5514.25|5513.75|273
1725475300000|2024-09-04 18:41:40|5515.13|5514.63|5515.38|5514.88|5515.38|5514.88|5514.75|5514.25|320
1725475310000|2024-09-04 18:41:50|5515.13|5514.63|5515.13|5514.63|5515.5|5515|5514.88|5514.38|284
1725475320000|2024-09-04 18:42:00|5515|5514.5|5515.13|5514.63|5515.38|5514.88|5514.63|5514.13|363
1725475330000|2024-09-04 18:42:10|5514.88|5514.38|5515.88|5515.38|5516.13|5515.63|5514.63|5514.13|297
1725475340000|2024-09-04 18:42:20|5515.63|5515.13|5516.13|5515.63|5516.38|5515.88|5515.63|5515.13|327
1725475350000|2024-09-04 18:42:30|5516|5515.5|5515.38|5514.88|5516|5515.5|5515.13|5514.63|234
1725475360000|2024-09-04 18:42:40|5515.63|5515.13|5515.38|5514.88|5515.63|5515.13|5514.63|5514.13|541
1725475370000|2024-09-04 18:42:50|5515.13|5514.63|5515.88|5515.38|5515.88|5515.38|5515.13|5514.63|555
1725475380000|2024-09-04 18:43:00|5515.63|5515.13|5515.38|5514.88|5515.75|5515.25|5515.38|5514.88|311
1725475390000|2024-09-04 18:43:10|5515.13|5514.63|5514.63|5514.13|5515.13|5514.63|5514.63|5514.13|248
1725475400000|2024-09-04 18:43:20|5514.88|5514.38|5515.13|5514.63|5515.13|5514.63|5514.63|5514.13|196
1725475410000|2024-09-04 18:43:30|5514.88|5514.38|5514.88|5514.38|5515.38|5514.88|5514.63|5514.13|212
1725475420000|2024-09-04 18:43:40|5514.75|5514.25|5514.13|5513.63|5514.88|5514.38|5514.13|5513.63|358
1725475430000|2024-09-04 18:43:50|5514.38|5513.88|5514.63|5514.13|5514.88|5514.38|5514.38|5513.88|139
1725475440000|2024-09-04 18:44:00|5515.13|5514.63|5513.13|5512.63|5515.38|5514.88|5512.88|5512.38|1036
1725475450000|2024-09-04 18:44:10|5513.38|5512.88|5513.88|5513.38|5514.13|5513.63|5513.38|5512.88|155
1725475460000|2024-09-04 18:44:20|5513.63|5513.13|5513.63|5513.13|5513.88|5513.38|5513.38|5512.88|226
1725475470000|2024-09-04 18:44:30|5513.38|5512.88|5513.13|5512.63|5513.38|5512.88|5512.88|5512.38|364
1725475480000|2024-09-04 18:44:40|5513.38|5512.88|5512.88|5512.38|5513.38|5512.88|5512.88|5512.38|387
1725475490000|2024-09-04 18:44:50|5513.13|5512.63|5513.38|5512.88|5513.38|5512.88|5512.63|5512.13|368
1725475500000|2024-09-04 18:45:00|5513.13|5512.63|5513.13|5512.63|5513.63|5513.13|5512.88|5512.38|332
1725475510000|2024-09-04 18:45:10|5513.38|5512.88|5512.63|5512.13|5513.38|5512.88|5512.63|5512.13|619
1725475520000|2024-09-04 18:45:20|5512.38|5511.88|5512.63|5512.13|5513.38|5512.88|5511.63|5511.13|1755
1725475530000|2024-09-04 18:45:30|5512.38|5511.88|5511.88|5511.38|5512.63|5512.13|5511.88|5511.38|509
1725475540000|2024-09-04 18:45:40|5512.13|5511.63|5513.38|5512.88|5513.38|5512.88|5511.88|5511.38|493
1725475550000|2024-09-04 18:45:50|5513.63|5513.13|5512.88|5512.38|5513.88|5513.38|5512.88|5512.38|589
1725475560000|2024-09-04 18:46:00|5513|5512.5|5512.88|5512.38|5513.13|5512.63|5512.63|5512.13|262
1725475570000|2024-09-04 18:46:10|5512.63|5512.13|5512.63|5512.13|5513.13|5512.63|5512.38|5511.88|428
1725475580000|2024-09-04 18:46:20|5512.88|5512.38|5513.13|5512.63|5513.13|5512.63|5512.88|5512.38|302
1725475590000|2024-09-04 18:46:30|5513.38|5512.88|5514.13|5513.63|5514.13|5513.63|5513.13|5512.63|547
1725475600000|2024-09-04 18:46:40|5514|5513.5|5513.38|5512.88|5514.13|5513.63|5513.13|5512.63|230
1725475610000|2024-09-04 18:46:50|5513.5|5513|5513.38|5512.88|5513.63|5513.13|5513.13|5512.63|99
1725475620000|2024-09-04 18:47:00|5513.63|5513.13|5512.63|5512.13|5513.63|5513.13|5512.63|5512.13|434
1725475630000|2024-09-04 18:47:10|5512.38|5511.88|5512.88|5512.38|5512.88|5512.38|5512.13|5511.63|244
1725475640000|2024-09-04 18:47:20|5512.75|5512.25|5513.88|5513.38|5514.13|5513.63|5512.75|5512.25|599
1725475650000|2024-09-04 18:47:30|5514.13|5513.63|5514.13|5513.63|5514.13|5513.63|5514|5513.5|120
1725475660000|2024-09-04 18:47:40|5513.88|5513.38|5514.38|5513.88|5514.38|5513.88|5513.88|5513.38|131
1725475670000|2024-09-04 18:47:50|5514.13|5513.63|5514.13|5513.63|5514.13|5513.63|5513.88|5513.38|109
1725475680000|2024-09-04 18:48:00|5513.88|5513.38|5513.88|5513.38|5514.13|5513.63|5513.63|5513.13|136
1725475690000|2024-09-04 18:48:10|5514.13|5513.63|5514.38|5513.88|5514.38|5513.88|5513.63|5513.13|162
1725475700000|2024-09-04 18:48:20|5514.63|5514.13|5515.38|5514.88|5515.38|5514.88|5514.38|5513.88|458
1725475710000|2024-09-04 18:48:30|5515.88|5515.38|5515.38|5514.88|5515.88|5515.38|5515.38|5514.88|378
1725475720000|2024-09-04 18:48:40|5515.13|5514.63|5515.88|5515.38|5515.88|5515.38|5514.88|5514.38|152
1725475730000|2024-09-04 18:48:50|5516.13|5515.63|5516.13|5515.63|5516.38|5515.88|5516.13|5515.63|351
1725475740000|2024-09-04 18:49:00|5515.88|5515.38|5516.63|5516.13|5516.63|5516.13|5515.63|5515.13|495
1725475750000|2024-09-04 18:49:10|5516.75|5516.25|5516.88|5516.38|5517.13|5516.63|5516.63|5516.13|326
1725475760000|2024-09-04 18:49:20|5516.75|5516.25|5515.63|5515.13|5516.88|5516.38|5515.63|5515.13|225
1725475770000|2024-09-04 18:49:30|5515.38|5514.88|5515.13|5514.63|5515.63|5515.13|5515.13|5514.63|325
1725475780000|2024-09-04 18:49:40|5515|5514.5|5514.13|5513.63|5515|5514.5|5513.88|5513.38|273
1725475790000|2024-09-04 18:49:50|5514.38|5513.88|5514.38|5513.88|5514.38|5513.88|5514.13|5513.63|314
1725475800000|2024-09-04 18:50:00|5514.13|5513.63|5513.88|5513.38|5514.63|5514.13|5513.88|5513.38|478
1725475810000|2024-09-04 18:50:10|5514.13|5513.63|5514.38|5513.88|5514.38|5513.88|5514|5513.5|181
1725475820000|2024-09-04 18:50:20|5514.13|5513.63|5514.88|5514.38|5514.88|5514.38|5514.13|5513.63|254
1725475830000|2024-09-04 18:50:30|5514.63|5514.13|5514.38|5513.88|5514.63|5514.13|5514.38|5513.88|141
1725475840000|2024-09-04 18:50:40|5514.5|5514|5515.38|5514.88|5515.38|5514.88|5514.5|5514|159
1725475850000|2024-09-04 18:50:50|5515.63|5515.13|5515.38|5514.88|5515.63|5515.13|5515.38|5514.88|125
1725475860000|2024-09-04 18:51:00|5515.5|5515|5513.88|5513.38|5515.5|5515|5513.88|5513.38|388
1725475870000|2024-09-04 18:51:10|5514.13|5513.63|5512.63|5512.13|5514.13|5513.63|5512.63|5512.13|515
1725475880000|2024-09-04 18:51:20|5512.88|5512.38|5512.38|5511.88|5513.13|5512.63|5512.38|5511.88|462
1725475890000|2024-09-04 18:51:30|5512.5|5512|5512.13|5511.63|5512.5|5512|5511.88|5511.38|412
1725475900000|2024-09-04 18:51:40|5511.88|5511.38|5511.88|5511.38|5512.13|5511.63|5511.13|5510.63|1378
1725475910000|2024-09-04 18:51:50|5512.13|5511.63|5511.88|5511.38|5512.13|5511.63|5511.88|5511.38|246
1725475920000|2024-09-04 18:52:00|5511.63|5511.13|5511.13|5510.63|5511.63|5511.13|5510.38|5509.88|2044
1725475930000|2024-09-04 18:52:10|5511.38|5510.88|5511.63|5511.13|5512.13|5511.63|5511.13|5510.63|768
1725475940000|2024-09-04 18:52:20|5511.88|5511.38|5510.88|5510.38|5511.88|5511.38|5510.88|5510.38|490
1725475950000|2024-09-04 18:52:30|5511.13|5510.63|5511.13|5510.63|5511.25|5510.75|5510.88|5510.38|369
1725475960000|2024-09-04 18:52:40|5511.38|5510.88|5510.38|5509.88|5511.38|5510.88|5509.88|5509.38|705
1725475970000|2024-09-04 18:52:50|5510.13|5509.63|5510.13|5509.63|5510.13|5509.63|5510.13|5509.63|260
1725475980000|2024-09-04 18:53:00|5509.88|5509.38|5510.88|5510.38|5511.38|5510.88|5509.88|5509.38|696
1725475990000|2024-09-04 18:53:10|5511.13|5510.63|5511.13|5510.63|5511.13|5510.63|5511.13|5510.63|100
1725476000000|2024-09-04 18:53:20|5511.38|5510.88|5511|5510.5|5511.63|5511.13|5510.88|5510.38|429
1725476010000|2024-09-04 18:53:30|5510.88|5510.38|5511.63|5511.13|5511.63|5511.13|5510.63|5510.13|208
1725476020000|2024-09-04 18:53:40|5511.88|5511.38|5511.75|5511.25|5512.38|5511.88|5511.63|5511.13|350
1725476030000|2024-09-04 18:53:50|5511.63|5511.13|5511.38|5510.88|5511.88|5511.38|5511.13|5510.63|157
1725476040000|2024-09-04 18:54:00|5511.5|5511|5513.63|5513.13|5513.63|5513.13|5511.5|5511|707
1725476050000|2024-09-04 18:54:10|5513.5|5513|5513.38|5512.88|5513.75|5513.25|5512.5|5512|1105
1725476060000|2024-09-04 18:54:20|5513.25|5512.75|5514.13|5513.63|5514.13|5513.63|5512.88|5512.38|476
1725476070000|2024-09-04 18:54:30|5514.38|5513.88|5514.38|5513.88|5514.88|5514.38|5513.88|5513.38|365
1725476080000|2024-09-04 18:54:40|5514.13|5513.63|5514.13|5513.63|5514.63|5514.13|5514.13|5513.63|361
1725476090000|2024-09-04 18:54:50|5514|5513.5|5513.88|5513.38|5514.38|5513.88|5513.75|5513.25|423
1725476100000|2024-09-04 18:55:00|5514.13|5513.63|5513.25|5512.75|5514.13|5513.63|5512.88|5512.38|430
1725476110000|2024-09-04 18:55:10|5513.13|5512.63|5513.13|5512.63|5513.38|5512.88|5513.13|5512.63|187
1725476120000|2024-09-04 18:55:20|5513.38|5512.88|5513.38|5512.88|5513.63|5513.13|5512.63|5512.13|475
1725476130000|2024-09-04 18:55:30|5513.13|5512.63|5514.13|5513.63|5514.13|5513.63|5513.13|5512.63|233
1725476140000|2024-09-04 18:55:40|5514.25|5513.75|5514.5|5514|5515.13|5514.63|5514.13|5513.63|293
1725476150000|2024-09-04 18:55:50|5514.63|5514.13|5514.88|5514.38|5514.88|5514.38|5514.63|5514.13|140
1725476160000|2024-09-04 18:56:00|5514.63|5514.13|5515.88|5515.38|5516.38|5515.88|5514.63|5514.13|613
1725476170000|2024-09-04 18:56:10|5515.63|5515.13|5514.38|5513.88|5515.63|5515.13|5514.25|5513.75|301
1725476180000|2024-09-04 18:56:20|5514.5|5514|5514.38|5513.88|5514.63|5514.13|5514.13|5513.63|201
1725476190000|2024-09-04 18:56:30|5514.63|5514.13|5514.63|5514.13|5515.38|5514.88|5514.5|5514|164
1725476200000|2024-09-04 18:56:40|5514.38|5513.88|5513.88|5513.38|5514.38|5513.88|5513.88|5513.38|338
1725476210000|2024-09-04 18:56:50|5513.63|5513.13|5513.13|5512.63|5514.13|5513.63|5513.13|5512.63|307
1725476220000|2024-09-04 18:57:00|5513.38|5512.88|5512.38|5511.88|5513.38|5512.88|5511.88|5511.38|485
1725476230000|2024-09-04 18:57:10|5512.25|5511.75|5511.88|5511.38|5512.25|5511.75|5511.38|5510.88|744
1725476240000|2024-09-04 18:57:20|5511.63|5511.13|5511.38|5510.88|5511.63|5511.13|5511.38|5510.88|136
1725476250000|2024-09-04 18:57:30|5511.63|5511.13|5511.38|5510.88|5511.63|5511.13|5511.13|5510.63|350
1725476260000|2024-09-04 18:57:40|5511.13|5510.63|5510.75|5510.25|5511.25|5510.75|5510.63|5510.13|330
1725476270000|2024-09-04 18:57:50|5510.63|5510.13|5510.13|5509.63|5510.88|5510.38|5509.88|5509.38|435
1725476280000|2024-09-04 18:58:00|5510.25|5509.75|5509.88|5509.38|5510.38|5509.88|5509.88|5509.38|959
1725476290000|2024-09-04 18:58:10|5509.63|5509.13|5510.63|5510.13|5510.63|5510.13|5509.38|5508.88|619
1725476300000|2024-09-04 18:58:20|5510.88|5510.38|5510.38|5509.88|5510.88|5510.38|5510.38|5509.88|259
1725476310000|2024-09-04 18:58:30|5510.13|5509.63|5510.38|5509.88|5510.38|5509.88|5509.63|5509.13|427
1725476320000|2024-09-04 18:58:40|5510.5|5510|5510.63|5510.13|5510.63|5510.13|5510.38|5509.88|159
1725476330000|2024-09-04 18:58:50|5510.5|5510|5510.13|5509.63|5510.5|5510|5509.88|5509.38|237
1725476340000|2024-09-04 18:59:00|5510.25|5509.75|5510.13|5509.63|5510.38|5509.88|5509.63|5509.13|276
1725476350000|2024-09-04 18:59:10|5509.88|5509.38|5509.88|5509.38|5510.13|5509.63|5509.63|5509.13|319
1725476360000|2024-09-04 18:59:20|5510.13|5509.63|5510.38|5509.88|5510.38|5509.88|5509.88|5509.38|213
1725476370000|2024-09-04 18:59:30|5510.13|5509.63|5509.88|5509.38|5510.38|5509.88|5509.63|5509.13|329
1725476380000|2024-09-04 18:59:40|5509.75|5509.25|5509.63|5509.13|5509.75|5509.25|5509.38|5508.88|633
1725476390000|2024-09-04 18:59:50|5509.38|5508.88|5509.63|5509.13|5509.63|5509.13|5509.38|5508.88|272
1725476400000|2024-09-04 19:00:00|5509.88|5509.38|5507.63|5507.13|5509.88|5509.38|5507.38|5506.88|3551
1725476410000|2024-09-04 19:00:10|5507.38|5506.88|5506.88|5506.38|5507.63|5507.13|5506.13|5505.63|2513
1725476420000|2024-09-04 19:00:20|5507.13|5506.63|5507.63|5507.13|5507.88|5507.38|5506.13|5505.63|1331
1725476430000|2024-09-04 19:00:30|5507.88|5507.38|5508.13|5507.63|5508.63|5508.13|5507.38|5506.88|766
1725476440000|2024-09-04 19:00:40|5508|5507.5|5507.38|5506.88|5508.13|5507.63|5507.38|5506.88|482
1725476450000|2024-09-04 19:00:50|5507.63|5507.13|5507.63|5507.13|5508.63|5508.13|5507.63|5507.13|667
1725476460000|2024-09-04 19:01:00|5507.38|5506.88|5509.13|5508.63|5509.88|5509.38|5507.38|5506.88|720
1725476470000|2024-09-04 19:01:10|5509|5508.5|5508.63|5508.13|5509.63|5509.13|5508.13|5507.63|413
1725476480000|2024-09-04 19:01:20|5508.88|5508.38|5510.13|5509.63|5510.38|5509.88|5508.63|5508.13|589
1725476490000|2024-09-04 19:01:30|5509.88|5509.38|5508.88|5508.38|5509.88|5509.38|5508.75|5508.25|346
1725476500000|2024-09-04 19:01:40|5508.63|5508.13|5509.63|5509.13|5509.63|5509.13|5508.63|5508.13|481
1725476510000|2024-09-04 19:01:50|5509.88|5509.38|5510.13|5509.63|5510.38|5509.88|5509.38|5508.88|329
1725476520000|2024-09-04 19:02:00|5510.38|5509.88|5509.63|5509.13|5510.88|5510.38|5509.63|5509.13|385
1725476530000|2024-09-04 19:02:10|5509.88|5509.38|5509.88|5509.38|5510.38|5509.88|5509.63|5509.13|293
1725476540000|2024-09-04 19:02:20|5510|5509.5|5508|5507.5|5510|5509.5|5507.88|5507.38|812
1725476550000|2024-09-04 19:02:30|5507.88|5507.38|5507.88|5507.38|5508.13|5507.63|5507.63|5507.13|291
1725476560000|2024-09-04 19:02:40|5507.63|5507.13|5507.88|5507.38|5508.13|5507.63|5507.63|5507.13|262
1725476570000|2024-09-04 19:02:50|5507.75|5507.25|5508.13|5507.63|5508.25|5507.75|5507.63|5507.13|415
1725476580000|2024-09-04 19:03:00|5507.88|5507.38|5506.63|5506.13|5507.88|5507.38|5506.38|5505.88|794
1725476590000|2024-09-04 19:03:10|5506.75|5506.25|5507.13|5506.63|5507.38|5506.88|5506.75|5506.25|392
1725476600000|2024-09-04 19:03:20|5507.38|5506.88|5507.63|5507.13|5508.13|5507.63|5507.13|5506.63|696
1725476610000|2024-09-04 19:03:30|5507.75|5507.25|5507.13|5506.63|5507.88|5507.38|5507.13|5506.63|302
1725476620000|2024-09-04 19:03:40|5507.38|5506.88|5506.38|5505.88|5507.38|5506.88|5506.13|5505.63|643
1725476630000|2024-09-04 19:03:50|5506.13|5505.63|5506.38|5505.88|5506.38|5505.88|5506.13|5505.63|240
1725476640000|2024-09-04 19:04:00|5506.25|5505.75|5506.63|5506.13|5506.88|5506.38|5506.13|5505.63|398
1725476650000|2024-09-04 19:04:10|5506.88|5506.38|5507.13|5506.63|5507.38|5506.88|5506.88|5506.38|350
1725476660000|2024-09-04 19:04:20|5506.88|5506.38|5507.13|5506.63|5507.13|5506.63|5506.63|5506.13|317
1725476670000|2024-09-04 19:04:30|5507|5506.5|5506.13|5505.63|5507|5506.5|5506.13|5505.63|246
1725476680000|2024-09-04 19:04:40|5505.88|5505.38|5506.63|5506.13|5506.63|5506.13|5505.88|5505.38|944
1725476690000|2024-09-04 19:04:50|5506.88|5506.38|5506.88|5506.38|5506.88|5506.38|5506.63|5506.13|178
1725476700000|2024-09-04 19:05:00|5507.13|5506.63|5506.88|5506.38|5507.13|5506.63|5505.63|5505.13|393
1725476710000|2024-09-04 19:05:10|5507.13|5506.63|5507.13|5506.63|5507.13|5506.63|5506.75|5506.25|277
1725476720000|2024-09-04 19:05:20|5507.38|5506.88|5507.88|5507.38|5508.13|5507.63|5507.38|5506.88|327
1725476730000|2024-09-04 19:05:30|5508.13|5507.63|5507.38|5506.88|5508.38|5507.88|5507.13|5506.63|392
1725476740000|2024-09-04 19:05:40|5506.88|5506.38|5506.38|5505.88|5507.13|5506.63|5506.38|5505.88|503
1725476750000|2024-09-04 19:05:50|5506.88|5506.38|5506.09|5505.59|5506.88|5506.38|5506.09|5505.59|240
1725476760000|2024-09-04 19:06:00|5506.07|5505.57|5505.8|5505.3|5506.32|5505.82|5505.8|5505.3|319
1725476770000|2024-09-04 19:06:10|5505.67|5505.17|5505.55|5505.05|5505.8|5505.3|5505.55|5505.05|718
1725476780000|2024-09-04 19:06:20|5505.67|5505.17|5505.3|5504.8|5505.8|5505.3|5505.05|5504.55|785
1725476790000|2024-09-04 19:06:30|5505.17|5504.67|5504.8|5504.3|5505.3|5504.8|5504.3|5503.8|1537
1725476800000|2024-09-04 19:06:40|5504.92|5504.42|5504.8|5504.3|5505.05|5504.55|5504.55|5504.05|380
1725476810000|2024-09-04 19:06:50|5505.05|5504.55|5506.05|5505.55|5506.05|5505.55|5504.8|5504.3|558
1725476820000|2024-09-04 19:07:00|5505.8|5505.3|5506.55|5506.05|5506.55|5506.05|5505.55|5505.05|349
1725476830000|2024-09-04 19:07:10|5506.8|5506.3|5506.8|5506.3|5507.3|5506.8|5506.67|5506.17|472
1725476840000|2024-09-04 19:07:20|5506.55|5506.05|5506.05|5505.55|5507.05|5506.55|5506.05|5505.55|292
1725476850000|2024-09-04 19:07:30|5505.8|5505.3|5505.8|5505.3|5506.05|5505.55|5505.3|5504.8|475
1725476860000|2024-09-04 19:07:40|5506.05|5505.55|5507.55|5507.05|5507.55|5507.05|5505.92|5505.42|945
1725476870000|2024-09-04 19:07:50|5507.67|5507.17|5508.05|5507.55|5508.05|5507.55|5507.3|5506.8|232
1725476880000|2024-09-04 19:08:00|5508.3|5507.8|5506.55|5506.05|5508.3|5507.8|5506.55|5506.05|341
1725476890000|2024-09-04 19:08:10|5506.8|5506.3|5505.8|5505.3|5506.8|5506.3|5505.55|5505.05|295
1725476900000|2024-09-04 19:08:20|5506.05|5505.55|5505.55|5505.05|5506.05|5505.55|5505.3|5504.8|439
1725476910000|2024-09-04 19:08:30|5505.8|5505.3|5505.55|5505.05|5506.05|5505.55|5505.55|5505.05|239
1725476920000|2024-09-04 19:08:40|5505.67|5505.17|5504.8|5504.3|5505.67|5505.17|5504.8|5504.3|329
1725476930000|2024-09-04 19:08:50|5504.55|5504.05|5505.05|5504.55|5505.3|5504.8|5504.55|5504.05|291
1725476940000|2024-09-04 19:09:00|5505.3|5504.8|5505.67|5505.17|5505.8|5505.3|5505.17|5504.67|404
1725476950000|2024-09-04 19:09:10|5505.55|5505.05|5504.8|5504.3|5505.55|5505.05|5504.55|5504.05|543
1725476960000|2024-09-04 19:09:20|5504.55|5504.05|5504.55|5504.05|5504.55|5504.05|5504.42|5503.92|234
1725476970000|2024-09-04 19:09:30|5504.3|5503.8|5504.55|5504.05|5504.8|5504.3|5504.3|5503.8|327
1725476980000|2024-09-04 19:09:40|5504.3|5503.8|5504.8|5504.3|5504.8|5504.3|5504.3|5503.8|456
1725476990000|2024-09-04 19:09:50|5504.92|5504.42|5505.3|5504.8|5505.3|5504.8|5504.92|5504.42|414
1725477000000|2024-09-04 19:10:00|5505.05|5504.55|5503.92|5503.42|5505.3|5504.8|5503.8|5503.3|1362
1725477010000|2024-09-04 19:10:10|5504.05|5503.55|5504.8|5504.3|5505.05|5504.55|5504.05|5503.55|475
1725477020000|2024-09-04 19:10:20|5505.05|5504.55|5504.05|5503.55|5505.05|5504.55|5504.05|5503.55|177
1725477030000|2024-09-04 19:10:30|5504.3|5503.8|5504.05|5503.55|5504.55|5504.05|5503.55|5503.05|403
1725477040000|2024-09-04 19:10:40|5504.17|5503.67|5504.3|5503.8|5504.3|5503.8|5504.05|5503.55|283
1725477050000|2024-09-04 19:10:50|5504.8|5504.3|5505.3|5504.8|5505.3|5504.8|5504.8|5504.3|378
1725477060000|2024-09-04 19:11:00|5505.05|5504.55|5504.8|5504.3|5505.55|5505.05|5504.3|5503.8|552
1725477070000|2024-09-04 19:11:10|5504.55|5504.05|5505.05|5504.55|5505.3|5504.8|5504.55|5504.05|294
1725477080000|2024-09-04 19:11:20|5505.3|5504.8|5504.8|5504.3|5505.3|5504.8|5504.55|5504.05|187
1725477090000|2024-09-04 19:11:30|5504.55|5504.05|5506.8|5506.3|5506.8|5506.3|5504.55|5504.05|661
1725477100000|2024-09-04 19:11:40|5507.05|5506.55|5506.3|5505.8|5507.42|5506.92|5506.05|5505.55|3108
1725477110000|2024-09-04 19:11:50|5506.17|5505.67|5505.05|5504.55|5506.17|5505.67|5505.05|5504.55|775
1725477120000|2024-09-04 19:12:00|5505.3|5504.8|5505.05|5504.55|5505.8|5505.3|5505.05|5504.55|352
1725477130000|2024-09-04 19:12:10|5504.92|5504.42|5504.55|5504.05|5504.92|5504.42|5504.3|5503.8|500
1725477140000|2024-09-04 19:12:20|5504.3|5503.8|5505.3|5504.8|5505.3|5504.8|5504.3|5503.8|252
1725477150000|2024-09-04 19:12:30|5505.8|5505.3|5505.55|5505.05|5506.3|5505.8|5505.3|5504.8|259
1725477160000|2024-09-04 19:12:40|5505.67|5505.17|5506.8|5506.3|5507.3|5506.8|5505.55|5505.05|745
1725477170000|2024-09-04 19:12:50|5506.67|5506.17|5506.8|5506.3|5506.8|5506.3|5506.3|5505.8|354
1725477180000|2024-09-04 19:13:00|5506.55|5506.05|5506.3|5505.8|5506.8|5506.3|5506.3|5505.8|362
1725477190000|2024-09-04 19:13:10|5506.17|5505.67|5505.8|5505.3|5506.3|5505.8|5505.55|5505.05|639
1725477200000|2024-09-04 19:13:20|5505.92|5505.42|5505.8|5505.3|5506.05|5505.55|5505.3|5504.8|168
1725477210000|2024-09-04 19:13:30|5505.55|5505.05|5505.55|5505.05|5505.8|5505.3|5505.42|5504.92|195
1725477220000|2024-09-04 19:13:40|5505.67|5505.17|5505.55|5505.05|5505.8|5505.3|5505.05|5504.55|100
1725477230000|2024-09-04 19:13:50|5505.42|5504.92|5505.3|5504.8|5505.55|5505.05|5505.17|5504.67|95
1725477240000|2024-09-04 19:14:00|5505.55|5505.05|5505.55|5505.05|5506.05|5505.55|5505.55|5505.05|465
1725477250000|2024-09-04 19:14:10|5505.67|5505.17|5505.8|5505.3|5505.8|5505.3|5505.17|5504.67|156
1725477260000|2024-09-04 19:14:20|5506.05|5505.55|5506.55|5506.05|5506.55|5506.05|5505.92|5505.42|481
1725477270000|2024-09-04 19:14:30|5506.8|5506.3|5505.8|5505.3|5506.8|5506.3|5505.8|5505.3|219
1725477280000|2024-09-04 19:14:40|5506.05|5505.55|5505.05|5504.55|5506.05|5505.55|5505.05|5504.55|337
1725477290000|2024-09-04 19:14:50|5505.3|5504.8|5505.55|5505.05|5505.55|5505.05|5505.3|5504.8|174
1725477300000|2024-09-04 19:15:00|5506.05|5505.55|5507.17|5506.67|5507.55|5507.05|5505.8|5505.3|916
1725477310000|2024-09-04 19:15:10|5507.05|5506.55|5507.05|5506.55|5507.05|5506.55|5506.55|5506.05|179
1725477320000|2024-09-04 19:15:20|5507.3|5506.8|5507.55|5507.05|5507.92|5507.42|5507.3|5506.8|438
1725477330000|2024-09-04 19:15:30|5507.8|5507.3|5507.8|5507.3|5508.3|5507.8|5507.55|5507.05|494
1725477340000|2024-09-04 19:15:40|5507.67|5507.17|5507.3|5506.8|5507.8|5507.3|5507.05|5506.55|264
1725477350000|2024-09-04 19:15:50|5507.55|5507.05|5506.55|5506.05|5507.55|5507.05|5506.55|5506.05|311
1725477360000|2024-09-04 19:16:00|5506.42|5505.92|5506.92|5506.42|5506.92|5506.42|5505.8|5505.3|686
1725477370000|2024-09-04 19:16:10|5507.05|5506.55|5508.05|5507.55|5508.3|5507.8|5507.05|5506.55|319
1725477380000|2024-09-04 19:16:20|5507.8|5507.3|5508.3|5507.8|5508.3|5507.8|5507.8|5507.3|249
1725477390000|2024-09-04 19:16:30|5508.05|5507.55|5507.8|5507.3|5508.05|5507.55|5507.55|5507.05|215
1725477400000|2024-09-04 19:16:40|5508.3|5507.8|5508.55|5508.05|5509.3|5508.8|5508.3|5507.8|859
1725477410000|2024-09-04 19:16:50|5508.3|5507.8|5508.3|5507.8|5508.55|5508.05|5508.3|5507.8|213
1725477420000|2024-09-04 19:17:00|5508.05|5507.55|5508.05|5507.55|5508.05|5507.55|5507.55|5507.05|329
1725477430000|2024-09-04 19:17:10|5507.8|5507.3|5507.8|5507.3|5508.05|5507.55|5507.3|5506.8|316
1725477440000|2024-09-04 19:17:20|5507.55|5507.05|5505.8|5505.3|5507.55|5507.05|5505.8|5505.3|610
1725477450000|2024-09-04 19:17:30|5506.05|5505.55|5505.8|5505.3|5506.3|5505.8|5505.8|5505.3|344
1725477460000|2024-09-04 19:17:40|5506.05|5505.55|5505.8|5505.3|5506.05|5505.55|5505.8|5505.3|121
1725477470000|2024-09-04 19:17:50|5506.05|5505.55|5506.3|5505.8|5506.3|5505.8|5505.8|5505.3|182
1725477480000|2024-09-04 19:18:00|5506.05|5505.55|5505.55|5505.05|5506.3|5505.8|5505.3|5504.8|344
1725477490000|2024-09-04 19:18:10|5505.3|5504.8|5505.3|5504.8|5505.55|5505.05|5505.3|5504.8|98
1725477500000|2024-09-04 19:18:20|5505.55|5505.05|5505.8|5505.3|5506.05|5505.55|5505.55|5505.05|218
1725477510000|2024-09-04 19:18:30|5506.3|5505.8|5505.8|5505.3|5506.3|5505.8|5505.8|5505.3|198
1725477520000|2024-09-04 19:18:40|5505.55|5505.05|5505.3|5504.8|5505.55|5505.05|5505.05|5504.55|203
1725477530000|2024-09-04 19:18:50|5505.55|5505.05|5505.55|5505.05|5505.55|5505.05|5505.42|5504.92|85
1725477540000|2024-09-04 19:19:00|5505.42|5504.92|5505.55|5505.05|5505.8|5505.3|5505.42|5504.92|177
1725477550000|2024-09-04 19:19:10|5505.67|5505.17|5505.8|5505.3|5506.3|5505.8|5505.55|5505.05|187
1725477560000|2024-09-04 19:19:20|5505.55|5505.05|5506.8|5506.3|5506.8|5506.3|5505.55|5505.05|269
1725477570000|2024-09-04 19:19:30|5506.55|5506.05|5506.8|5506.3|5507.05|5506.55|5506.55|5506.05|244
1725477580000|2024-09-04 19:19:40|5506.92|5506.42|5506.8|5506.3|5507.05|5506.55|5506.8|5506.3|117
1725477590000|2024-09-04 19:19:50|5507.05|5506.55|5506.3|5505.8|5507.05|5506.55|5505.8|5505.3|306
1725477600000|2024-09-04 19:20:00|5506.28|5505.78|5506.65|5506.15|5506.78|5506.28|5505.78|5505.28|280
1725477610000|2024-09-04 19:20:10|5506.53|5506.03|5507.03|5506.53|5507.03|5506.53|5506.53|5506.03|220
1725477620000|2024-09-04 19:20:20|5506.78|5506.28|5507.78|5507.28|5507.78|5507.28|5506.78|5506.28|348
1725477630000|2024-09-04 19:20:30|5508.03|5507.53|5508.4|5507.9|5508.4|5507.9|5507.78|5507.28|306
1725477640000|2024-09-04 19:20:40|5508.53|5508.03|5508.53|5508.03|5508.65|5508.15|5507.78|5507.28|555
1725477650000|2024-09-04 19:20:50|5508.28|5507.78|5507.53|5507.03|5508.28|5507.78|5507.28|5506.78|261
1725477660000|2024-09-04 19:21:00|5507.78|5507.28|5508.78|5508.28|5508.78|5508.28|5507.78|5507.28|294
1725477670000|2024-09-04 19:21:10|5508.65|5508.15|5508.53|5508.03|5509.03|5508.53|5508.53|5508.03|395
1725477680000|2024-09-04 19:21:20|5508.4|5507.9|5508.53|5508.03|5508.53|5508.03|5507.78|5507.28|200
1725477690000|2024-09-04 19:21:30|5508.78|5508.28|5509.53|5509.03|5510.4|5509.9|5508.78|5508.28|2249
1725477700000|2024-09-04 19:21:40|5509.28|5508.78|5509.53|5509.03|5509.78|5509.28|5508.78|5508.28|488
1725477710000|2024-09-04 19:21:50|5509.78|5509.28|5509.53|5509.03|5510.03|5509.53|5509.53|5509.03|529
1725477720000|2024-09-04 19:22:00|5509.78|5509.28|5510.03|5509.53|5510.28|5509.78|5509.28|5508.78|327
1725477730000|2024-09-04 19:22:10|5510.15|5509.65|5512.78|5512.28|5513.28|5512.78|5510.03|5509.53|2287
1725477740000|2024-09-04 19:22:20|5512.53|5512.03|5512.03|5511.53|5512.78|5512.28|5511.53|5511.03|735
1725477750000|2024-09-04 19:22:30|5512.28|5511.78|5510.78|5510.28|5512.53|5512.03|5510.78|5510.28|398
1725477760000|2024-09-04 19:22:40|5510.65|5510.15|5511.53|5511.03|5511.53|5511.03|5510.28|5509.78|496
1725477770000|2024-09-04 19:22:50|5511.78|5511.28|5511.78|5511.28|5512.03|5511.53|5510.78|5510.28|543
1725477780000|2024-09-04 19:23:00|5511.53|5511.03|5510.78|5510.28|5511.78|5511.28|5510.53|5510.03|426
1725477790000|2024-09-04 19:23:10|5510.28|5509.78|5510.9|5510.4|5511.03|5510.53|5510.28|5509.78|340
1725477800000|2024-09-04 19:23:20|5510.78|5510.28|5509.9|5509.4|5511.03|5510.53|5509.78|5509.28|469
1725477810000|2024-09-04 19:23:30|5510.03|5509.53|5511.28|5510.78|5511.53|5511.03|5509.78|5509.28|475
1725477820000|2024-09-04 19:23:40|5511.53|5511.03|5511.28|5510.78|5511.78|5511.28|5511.28|5510.78|393
1725477830000|2024-09-04 19:23:50|5511.03|5510.53|5510.28|5509.78|5511.28|5510.78|5509.78|5509.28|373
1725477840000|2024-09-04 19:24:00|5510.53|5510.03|5510.53|5510.03|5510.53|5510.03|5510.03|5509.53|175
1725477850000|2024-09-04 19:24:10|5510.28|5509.78|5511.53|5511.03|5511.78|5511.28|5510.28|5509.78|335
1725477860000|2024-09-04 19:24:20|5511.78|5511.28|5512.03|5511.53|5512.28|5511.78|5511.78|5511.28|340
1725477870000|2024-09-04 19:24:30|5511.78|5511.28|5513.03|5512.53|5513.03|5512.53|5511.78|5511.28|578
1725477880000|2024-09-04 19:24:40|5513.28|5512.78|5513.53|5513.03|5513.78|5513.28|5512.78|5512.28|483
1725477890000|2024-09-04 19:24:50|5513.78|5513.28|5513.78|5513.28|5514.03|5513.53|5513.53|5513.03|332
1725477900000|2024-09-04 19:25:00|5514.03|5513.53|5514.03|5513.53|5514.03|5513.53|5513.28|5512.78|828
1725477910000|2024-09-04 19:25:10|5513.78|5513.28|5513.78|5513.28|5514.28|5513.78|5513.53|5513.03|1000
1725477920000|2024-09-04 19:25:20|5513.9|5513.4|5513.28|5512.78|5514.03|5513.53|5512.78|5512.28|559
1725477930000|2024-09-04 19:25:30|5513.03|5512.53|5511.53|5511.03|5513.03|5512.53|5511.53|5511.03|445
1725477940000|2024-09-04 19:25:40|5511.28|5510.78|5510.53|5510.03|5511.4|5510.9|5510.53|5510.03|1071
1725477950000|2024-09-04 19:25:50|5510.78|5510.28|5510.28|5509.78|5510.78|5510.28|5510.03|5509.53|337
1725477960000|2024-09-04 19:26:00|5510.4|5509.9|5511.03|5510.53|5511.03|5510.53|5510.03|5509.53|438
1725477970000|2024-09-04 19:26:10|5511.15|5510.65|5510.65|5510.15|5511.53|5511.03|5510.28|5509.78|532
1725477980000|2024-09-04 19:26:20|5510.78|5510.28|5510.53|5510.03|5510.78|5510.28|5510.03|5509.53|206
1725477990000|2024-09-04 19:26:30|5510.28|5509.78|5511.03|5510.53|5511.03|5510.53|5509.78|5509.28|368
1725478000000|2024-09-04 19:26:40|5511.15|5510.65|5512.03|5511.53|5512.03|5511.53|5511.03|5510.53|280
1725478010000|2024-09-04 19:26:50|5512.28|5511.78|5512.78|5512.28|5513.03|5512.53|5512.03|5511.53|381
1725478020000|2024-09-04 19:27:00|5513.03|5512.53|5513.03|5512.53|5513.78|5513.28|5513.03|5512.53|563
1725478030000|2024-09-04 19:27:10|5513.53|5513.03|5513.03|5512.53|5513.53|5513.03|5512.78|5512.28|550
1725478040000|2024-09-04 19:27:20|5512.9|5512.4|5513.03|5512.53|5513.03|5512.53|5512.53|5512.03|142
1725478050000|2024-09-04 19:27:30|5512.9|5512.4|5513.78|5513.28|5513.78|5513.28|5512.9|5512.4|466
1725478060000|2024-09-04 19:27:40|5513.53|5513.03|5514.28|5513.78|5514.78|5514.28|5513.53|5513.03|706
1725478070000|2024-09-04 19:27:50|5514.03|5513.53|5513.28|5512.78|5514.15|5513.65|5513.28|5512.78|345
1725478080000|2024-09-04 19:28:00|5513.4|5512.9|5513.03|5512.53|5513.53|5513.03|5512.78|5512.28|367
1725478090000|2024-09-04 19:28:10|5512.9|5512.4|5512.78|5512.28|5513.03|5512.53|5512.03|5511.53|449
1725478100000|2024-09-04 19:28:20|5512.9|5512.4|5512.78|5512.28|5513.78|5513.28|5512.78|5512.28|478
1725478110000|2024-09-04 19:28:30|5512.9|5512.4|5512.78|5512.28|5513.28|5512.78|5512.53|5512.03|205
1725478120000|2024-09-04 19:28:40|5512.65|5512.15|5512.53|5512.03|5512.65|5512.15|5512.03|5511.53|258
1725478130000|2024-09-04 19:28:50|5512.78|5512.28|5512.78|5512.28|5512.9|5512.4|5512.53|5512.03|182
1725478140000|2024-09-04 19:29:00|5512.9|5512.4|5513.78|5513.28|5513.78|5513.28|5512.28|5511.78|635
1725478150000|2024-09-04 19:29:10|5513.65|5513.15|5515.03|5514.53|5515.78|5515.28|5513.65|5513.15|1684
1725478160000|2024-09-04 19:29:20|5515.28|5514.78|5515.78|5515.28|5516.03|5515.53|5515.28|5514.78|748
1725478170000|2024-09-04 19:29:30|5515.4|5514.9|5516.78|5516.28|5517.28|5516.78|5515.4|5514.9|989
1725478180000|2024-09-04 19:29:40|5517.03|5516.53|5516.28|5515.78|5517.28|5516.78|5516.28|5515.78|387
1725478190000|2024-09-04 19:29:50|5516.03|5515.53|5515.9|5515.4|5516.28|5515.78|5515.53|5515.03|524
1725478200000|2024-09-04 19:30:00|5515.78|5515.28|5514.53|5514.03|5516.28|5515.78|5514.53|5514.03|721
1725478210000|2024-09-04 19:30:10|5514.78|5514.28|5514.53|5514.03|5514.78|5514.28|5514.28|5513.78|498
1725478220000|2024-09-04 19:30:20|5514.78|5514.28|5515.03|5514.53|5515.28|5514.78|5514.53|5514.03|456
1725478230000|2024-09-04 19:30:30|5515.28|5514.78|5514.78|5514.28|5515.28|5514.78|5514.78|5514.28|231
1725478240000|2024-09-04 19:30:40|5515.03|5514.53|5514.78|5514.28|5515.28|5514.78|5514.78|5514.28|176
1725478250000|2024-09-04 19:30:50|5514.65|5514.15|5515.03|5514.53|5515.03|5514.53|5514.53|5514.03|264
1725478260000|2024-09-04 19:31:00|5514.78|5514.28|5514.28|5513.78|5515.28|5514.78|5514.03|5513.53|630
1725478270000|2024-09-04 19:31:10|5514.53|5514.03|5514.53|5514.03|5514.78|5514.28|5514.28|5513.78|505
1725478280000|2024-09-04 19:31:20|5514.78|5514.28|5515.15|5514.65|5515.28|5514.78|5514.28|5513.78|381
1725478290000|2024-09-04 19:31:30|5515.28|5514.78|5516.03|5515.53|5516.03|5515.53|5515.03|5514.53|377
1725478300000|2024-09-04 19:31:40|5515.78|5515.28|5515.9|5515.4|5516.03|5515.53|5515.4|5514.9|351
1725478310000|2024-09-04 19:31:50|5516.03|5515.53|5516.15|5515.65|5516.28|5515.78|5514.78|5514.28|346
1725478320000|2024-09-04 19:32:00|5516.03|5515.53|5514.28|5513.78|5516.03|5515.53|5514.03|5513.53|597
1725478330000|2024-09-04 19:32:10|5514.03|5513.53|5513.53|5513.03|5514.03|5513.53|5513.28|5512.78|412
1725478340000|2024-09-04 19:32:20|5514.03|5513.53|5513.78|5513.28|5514.65|5514.15|5513.53|5513.03|479
1725478350000|2024-09-04 19:32:30|5513.53|5513.03|5514.28|5513.78|5514.28|5513.78|5513.53|5513.03|197
1725478360000|2024-09-04 19:32:40|5514.15|5513.65|5513.78|5513.28|5514.28|5513.78|5513.53|5513.03|152
1725478370000|2024-09-04 19:32:50|5513.53|5513.03|5513.03|5512.53|5513.53|5513.03|5513.03|5512.53|254
1725478380000|2024-09-04 19:33:00|5512.9|5512.4|5512.78|5512.28|5513.03|5512.53|5511.78|5511.28|628
1725478390000|2024-09-04 19:33:10|5512.9|5512.4|5513.78|5513.28|5513.78|5513.28|5512.9|5512.4|338
1725478400000|2024-09-04 19:33:20|5514.03|5513.53|5512.78|5512.28|5514.28|5513.78|5512.53|5512.03|375
1725478410000|2024-09-04 19:33:30|5512.53|5512.03|5512.53|5512.03|5512.78|5512.28|5512.53|5512.03|238
1725478420000|2024-09-04 19:33:40|5512.78|5512.28|5512.53|5512.03|5512.78|5512.28|5512.28|5511.78|295
1725478430000|2024-09-04 19:33:50|5512.4|5511.9|5512.78|5512.28|5512.78|5512.28|5512.28|5511.78|195
1725478440000|2024-09-04 19:34:00|5513.03|5512.53|5510.28|5509.78|5513.03|5512.53|5510.28|5509.78|755
1725478450000|2024-09-04 19:34:10|5510.03|5509.53|5511.28|5510.78|5511.28|5510.78|5510.03|5509.53|583
1725478460000|2024-09-04 19:34:20|5511.03|5510.53|5511.53|5511.03|5511.53|5511.03|5511.03|5510.53|270
1725478470000|2024-09-04 19:34:30|5511.78|5511.28|5512.03|5511.53|5512.28|5511.78|5511.78|5511.28|366
1725478480000|2024-09-04 19:34:40|5511.78|5511.28|5512.28|5511.78|5512.28|5511.78|5511.78|5511.28|172
1725478490000|2024-09-04 19:34:50|5512.03|5511.53|5512.28|5511.78|5512.28|5511.78|5511.78|5511.28|336
1725478500000|2024-09-04 19:35:00|5512.15|5511.65|5512.28|5511.78|5513.03|5512.53|5511.78|5511.28|568
1725478510000|2024-09-04 19:35:10|5511.78|5511.28|5512.78|5512.28|5513.03|5512.53|5511.53|5511.03|397
1725478520000|2024-09-04 19:35:20|5512.65|5512.15|5511.65|5511.15|5512.78|5512.28|5510.78|5510.28|599
1725478530000|2024-09-04 19:35:30|5511.28|5510.78|5509.78|5509.28|5511.28|5510.78|5509.53|5509.03|516
1725478540000|2024-09-04 19:35:40|5509.53|5509.03|5510.53|5510.03|5510.53|5510.03|5509.53|5509.03|300
1725478550000|2024-09-04 19:35:50|5510.78|5510.28|5511.28|5510.78|5511.28|5510.78|5510.53|5510.03|278
1725478560000|2024-09-04 19:36:00|5510.78|5510.28|5511.53|5511.03|5512.03|5511.53|5510.53|5510.03|492
1725478570000|2024-09-04 19:36:10|5511.28|5510.78|5511.28|5510.78|5512.53|5512.03|5511.28|5510.78|559
1725478580000|2024-09-04 19:36:20|5511.03|5510.53|5510.28|5509.78|5511.53|5511.03|5510.28|5509.78|709
1725478590000|2024-09-04 19:36:30|5510.03|5509.53|5510.28|5509.78|5510.28|5509.78|5509.78|5509.28|318
1725478600000|2024-09-04 19:36:40|5510.03|5509.53|5510.03|5509.53|5510.28|5509.78|5509.53|5509.03|338
1725478610000|2024-09-04 19:36:50|5510.28|5509.78|5511.78|5511.28|5511.78|5511.28|5510.03|5509.53|525
1725478620000|2024-09-04 19:37:00|5511.53|5511.03|5511.78|5511.28|5512.03|5511.53|5511.28|5510.78|309
1725478630000|2024-09-04 19:37:10|5512.03|5511.53|5512.53|5512.03|5512.53|5512.03|5511.53|5511.03|363
1725478640000|2024-09-04 19:37:20|5512.28|5511.78|5513.03|5512.53|5513.03|5512.53|5512.03|5511.53|268
1725478650000|2024-09-04 19:37:30|5512.53|5512.03|5513.53|5513.03|5513.78|5513.28|5512.53|5512.03|505
1725478660000|2024-09-04 19:37:40|5513.4|5512.9|5513.53|5513.03|5513.78|5513.28|5512.78|5512.28|310
1725478670000|2024-09-04 19:37:50|5513.78|5513.28|5512.53|5512.03|5514.28|5513.78|5512.53|5512.03|558
1725478680000|2024-09-04 19:38:00|5512.78|5512.28|5514.03|5513.53|5514.28|5513.78|5512.78|5512.28|489
1725478690000|2024-09-04 19:38:10|5514.28|5513.78|5514.03|5513.53|5514.53|5514.03|5514.03|5513.53|243
1725478700000|2024-09-04 19:38:20|5514.15|5513.65|5514.03|5513.53|5514.53|5514.03|5514.03|5513.53|258
1725478710000|2024-09-04 19:38:30|5514.28|5513.78|5515.53|5515.03|5515.53|5515.03|5514.28|5513.78|596
1725478720000|2024-09-04 19:38:40|5515.28|5514.78|5515.03|5514.53|5515.28|5514.78|5514.78|5514.28|324
1725478730000|2024-09-04 19:38:50|5515.15|5514.65|5515.28|5514.78|5515.53|5515.03|5514.78|5514.28|511
1725478740000|2024-09-04 19:39:00|5515.4|5514.9|5514.03|5513.53|5515.53|5515.03|5513.78|5513.28|733
1725478750000|2024-09-04 19:39:10|5513.9|5513.4|5514.4|5513.9|5515.03|5514.53|5513.9|5513.4|379
1725478760000|2024-09-04 19:39:20|5514.53|5514.03|5515.03|5514.53|5515.28|5514.78|5514.53|5514.03|318
1725478770000|2024-09-04 19:39:30|5514.78|5514.28|5515.28|5514.78|5515.28|5514.78|5514.78|5514.28|234
1725478780000|2024-09-04 19:39:40|5515.15|5514.65|5515.28|5514.78|5515.53|5515.03|5515.15|5514.65|342
1725478790000|2024-09-04 19:39:50|5515.03|5514.53|5514.78|5514.28|5515.28|5514.78|5514.78|5514.28|175
1725478800000|2024-09-04 19:40:00|5514.53|5514.03|5515.03|5514.53|5515.03|5514.53|5514.28|5513.78|536
1725478810000|2024-09-04 19:40:10|5515.28|5514.78|5515.03|5514.53|5515.53|5515.03|5515.03|5514.53|498
1725478820000|2024-09-04 19:40:20|5514.78|5514.28|5515.03|5514.53|5515.53|5515.03|5514.78|5514.28|274
1725478830000|2024-09-04 19:40:30|5515.28|5514.78|5516.28|5515.78|5516.78|5516.28|5515.03|5514.53|720
1725478840000|2024-09-04 19:40:40|5516.53|5516.03|5517.28|5516.78|5517.28|5516.78|5516.28|5515.78|460
1725478850000|2024-09-04 19:40:50|5517.03|5516.53|5517.65|5517.15|5517.78|5517.28|5516.78|5516.28|854
1725478860000|2024-09-04 19:41:00|5517.53|5517.03|5518.53|5518.03|5518.53|5518.03|5517.53|5517.03|1222
1725478870000|2024-09-04 19:41:10|5518.78|5518.28|5517.78|5517.28|5519.28|5518.78|5517.78|5517.28|908
1725478880000|2024-09-04 19:41:20|5517.53|5517.03|5517.28|5516.78|5517.78|5517.28|5516.78|5516.28|567
1725478890000|2024-09-04 19:41:30|5517.15|5516.65|5518.28|5517.78|5518.28|5517.78|5516.78|5516.28|395
1725478900000|2024-09-04 19:41:40|5518.15|5517.65|5517.78|5517.28|5518.15|5517.65|5517.53|5517.03|295
1725478910000|2024-09-04 19:41:50|5518.03|5517.53|5517.53|5517.03|5518.03|5517.53|5517.15|5516.65|315
1725478920000|2024-09-04 19:42:00|5517.28|5516.78|5515.78|5515.28|5517.53|5517.03|5515.28|5514.78|585
1725478930000|2024-09-04 19:42:10|5516.03|5515.53|5515.53|5515.03|5516.03|5515.53|5515.03|5514.53|442
1725478940000|2024-09-04 19:42:20|5515.78|5515.28|5515.03|5514.53|5515.78|5515.28|5514.53|5514.03|465
1725478950000|2024-09-04 19:42:30|5515.28|5514.78|5515.53|5515.03|5515.78|5515.28|5515.28|5514.78|312
1725478960000|2024-09-04 19:42:40|5515.4|5514.9|5515.28|5514.78|5515.78|5515.28|5515.28|5514.78|285
1725478970000|2024-09-04 19:42:50|5515.53|5515.03|5515.78|5515.28|5515.78|5515.28|5515.28|5514.78|242
1725478980000|2024-09-04 19:43:00|5515.53|5515.03|5516.28|5515.78|5516.28|5515.78|5515.53|5515.03|423
1725478990000|2024-09-04 19:43:10|5516.03|5515.53|5515.9|5515.4|5516.28|5515.78|5515.28|5514.78|519
1725479000000|2024-09-04 19:43:20|5516.03|5515.53|5516.53|5516.03|5517.03|5516.53|5515.78|5515.28|313
1725479010000|2024-09-04 19:43:30|5516.65|5516.15|5517.03|5516.53|5517.28|5516.78|5516.65|5516.15|329
1725479020000|2024-09-04 19:43:40|5517.15|5516.65|5517.53|5517.03|5517.53|5517.03|5517.15|5516.65|291
1725479030000|2024-09-04 19:43:50|5517.78|5517.28|5519.03|5518.53|5519.03|5518.53|5517.78|5517.28|595
1725479040000|2024-09-04 19:44:00|5518.9|5518.4|5518.78|5518.28|5518.9|5518.4|5518.28|5517.78|455
1725479050000|2024-09-04 19:44:10|5518.53|5518.03|5517.78|5517.28|5518.78|5518.28|5517.78|5517.28|318
1725479060000|2024-09-04 19:44:20|5518.03|5517.53|5518.28|5517.78|5518.28|5517.78|5517.53|5517.03|358
1725479070000|2024-09-04 19:44:30|5518.03|5517.53|5518.78|5518.28|5519.03|5518.53|5518.03|5517.53|223
1725479080000|2024-09-04 19:44:40|5519.03|5518.53|5519.53|5519.03|5519.53|5519.03|5518.78|5518.28|720
1725479090000|2024-09-04 19:44:50|5520.03|5519.53|5520.03|5519.53|5521.03|5520.53|5519.78|5519.28|1953
1725479100000|2024-09-04 19:45:00|5519.78|5519.28|5518.78|5518.28|5519.78|5519.28|5518.53|5518.03|761
1725479110000|2024-09-04 19:45:10|5518.53|5518.03|5519.03|5518.53|5519.78|5519.28|5518.53|5518.03|438
1725479120000|2024-09-04 19:45:20|5518.78|5518.28|5519.78|5519.28|5520.03|5519.53|5518.78|5518.28|223
1725479130000|2024-09-04 19:45:30|5520.03|5519.53|5520.53|5520.03|5520.53|5520.03|5519.78|5519.28|311
1725479140000|2024-09-04 19:45:40|5520.28|5519.78|5519.53|5519.03|5520.28|5519.78|5519.28|5518.78|371
1725479150000|2024-09-04 19:45:50|5519.28|5518.78|5518.28|5517.78|5519.53|5519.03|5517.78|5517.28|652
1725479160000|2024-09-04 19:46:00|5518.03|5517.53|5517.03|5516.53|5518.28|5517.78|5517.03|5516.53|605
1725479170000|2024-09-04 19:46:10|5516.78|5516.28|5517.03|5516.53|5517.28|5516.78|5516.28|5515.78|632
1725479180000|2024-09-04 19:46:20|5517.28|5516.78|5518.03|5517.53|5518.03|5517.53|5517.03|5516.53|642
1725479190000|2024-09-04 19:46:30|5518.15|5517.65|5518.03|5517.53|5518.28|5517.78|5517.78|5517.28|382
1725479200000|2024-09-04 19:46:40|5518.15|5517.65|5517.78|5517.28|5518.53|5518.03|5517.78|5517.28|489
1725479210000|2024-09-04 19:46:50|5518.03|5517.53|5519.15|5518.65|5519.4|5518.9|5517.78|5517.28|541
1725479220000|2024-09-04 19:47:00|5519.28|5518.78|5520.4|5519.9|5520.53|5520.03|5519.28|5518.78|663
1725479230000|2024-09-04 19:47:10|5520.53|5520.03|5520.28|5519.78|5520.53|5520.03|5519.78|5519.28|506
1725479240000|2024-09-04 19:47:20|5520.03|5519.53|5520.28|5519.78|5520.78|5520.28|5520.03|5519.53|525
1725479250000|2024-09-04 19:47:30|5520.15|5519.65|5519.78|5519.28|5520.28|5519.78|5519.28|5518.78|303
1725479260000|2024-09-04 19:47:40|5519.9|5519.4|5520.28|5519.78|5520.4|5519.9|5519.78|5519.28|274
1725479270000|2024-09-04 19:47:50|5520.15|5519.65|5518.9|5518.4|5520.28|5519.78|5518.9|5518.4|414
1725479280000|2024-09-04 19:48:00|5519.03|5518.53|5518.53|5518.03|5519.03|5518.53|5517.28|5516.78|916
1725479290000|2024-09-04 19:48:10|5518.78|5518.28|5519.28|5518.78|5519.4|5518.9|5518.53|5518.03|323
1725479300000|2024-09-04 19:48:20|5519.4|5518.9|5519.4|5518.9|5519.53|5519.03|5518.78|5518.28|411
1725479310000|2024-09-04 19:48:30|5519.28|5518.78|5519.53|5519.03|5519.65|5519.15|5519.03|5518.53|345
1725479320000|2024-09-04 19:48:40|5519.28|5518.78|5520.03|5519.53|5520.28|5519.78|5519.28|5518.78|441
1725479330000|2024-09-04 19:48:50|5520.28|5519.78|5520.28|5519.78|5520.28|5519.78|5519.78|5519.28|404
1725479340000|2024-09-04 19:49:00|5520.03|5519.53|5519.28|5518.78|5520.15|5519.65|5519.28|5518.78|446
1725479350000|2024-09-04 19:49:10|5519.53|5519.03|5520.28|5519.78|5520.28|5519.78|5519.53|5519.03|374
1725479360000|2024-09-04 19:49:20|5520.53|5520.03|5520.78|5520.28|5521.53|5521.03|5520.53|5520.03|757
1725479370000|2024-09-04 19:49:30|5520.53|5520.03|5521.78|5521.28|5521.78|5521.28|5520.28|5519.78|427
1725479380000|2024-09-04 19:49:40|5521.9|5521.4|5521.28|5520.78|5522.03|5521.53|5521.03|5520.53|721
1725479390000|2024-09-04 19:49:50|5521.03|5520.53|5520.78|5520.28|5521.28|5520.78|5520.28|5519.78|597
1725479400000|2024-09-04 19:50:00|5521.03|5520.53|5522.53|5522.03|5523.03|5522.53|5521.03|5520.53|3312
1725479410000|2024-09-04 19:50:10|5522.28|5521.78|5522.78|5522.28|5522.78|5522.28|5520.78|5520.28|1411
1725479420000|2024-09-04 19:50:20|5522.53|5522.03|5523.53|5523.03|5523.9|5523.4|5522.03|5521.53|2416
1725479430000|2024-09-04 19:50:30|5523.78|5523.28|5523.78|5523.28|5524.03|5523.53|5523.28|5522.78|1451
1725479440000|2024-09-04 19:50:40|5523.53|5523.03|5523.15|5522.65|5524.03|5523.53|5522.9|5522.4|1306
1725479450000|2024-09-04 19:50:50|5523.53|5523.03|5522.03|5521.53|5523.53|5523.03|5521.03|5520.53|1242
1725479460000|2024-09-04 19:51:00|5522.28|5521.78|5523.53|5523.03|5523.53|5523.03|5520.78|5520.28|1227
1725479470000|2024-09-04 19:51:10|5523.78|5523.28|5524.28|5523.78|5524.28|5523.78|5523.53|5523.03|1285
1725479480000|2024-09-04 19:51:20|5524.53|5524.03|5526.53|5526.03|5527.53|5527.03|5524.53|5524.03|4572
1725479490000|2024-09-04 19:51:30|5526.28|5525.78|5527.28|5526.78|5528.28|5527.78|5526.28|5525.78|2168
1725479500000|2024-09-04 19:51:40|5526.78|5526.28|5527.03|5526.53|5527.28|5526.78|5525.78|5525.28|1359
1725479510000|2024-09-04 19:51:50|5526.78|5526.28|5525.03|5524.53|5526.78|5526.28|5524.78|5524.28|1221
1725479520000|2024-09-04 19:52:00|5525.28|5524.78|5524.03|5523.53|5525.28|5524.78|5523.53|5523.03|1153
1725479530000|2024-09-04 19:52:10|5523.78|5523.28|5522.78|5522.28|5524.53|5524.03|5522.78|5522.28|931
1725479540000|2024-09-04 19:52:20|5522.53|5522.03|5520.9|5520.4|5522.65|5522.15|5520.15|5519.65|2387
1725479550000|2024-09-04 19:52:30|5521.03|5520.53|5521.53|5521.03|5522.53|5522.03|5521.03|5520.53|1043
1725479560000|2024-09-04 19:52:40|5521.4|5520.9|5522.28|5521.78|5522.53|5522.03|5521.28|5520.78|1094
1725479570000|2024-09-04 19:52:50|5522.53|5522.03|5522.03|5521.53|5523.03|5522.53|5522.03|5521.53|643
1725479580000|2024-09-04 19:53:00|5521.78|5521.28|5522.03|5521.53|5523.28|5522.78|5521.78|5521.28|1510
1725479590000|2024-09-04 19:53:10|5521.53|5521.03|5519.53|5519.03|5521.53|5521.03|5519.53|5519.03|1349
1725479600000|2024-09-04 19:53:20|5519.78|5519.28|5520.28|5519.78|5520.53|5520.03|5519.28|5518.78|994
1725479610000|2024-09-04 19:53:30|5520.15|5519.65|5521.03|5520.53|5521.53|5521.03|5520.03|5519.53|798
1725479620000|2024-09-04 19:53:40|5520.78|5520.28|5520.53|5520.03|5520.78|5520.28|5519.78|5519.28|1008
1725479630000|2024-09-04 19:53:50|5521.03|5520.53|5520.78|5520.28|5521.28|5520.78|5520.78|5520.28|736
1725479640000|2024-09-04 19:54:00|5520.53|5520.03|5520.03|5519.53|5520.78|5520.28|5519.78|5519.28|1207
1725479650000|2024-09-04 19:54:10|5519.9|5519.4|5520.28|5519.78|5520.53|5520.03|5519.28|5518.78|821
1725479660000|2024-09-04 19:54:20|5519.78|5519.28|5517.28|5516.78|5520.03|5519.53|5517.03|5516.53|2095
1725479670000|2024-09-04 19:54:30|5517.53|5517.03|5517.78|5517.28|5517.78|5517.28|5515.78|5515.28|1242
1725479680000|2024-09-04 19:54:40|5518.78|5518.28|5519.78|5519.28|5520.28|5519.78|5518.78|5518.28|2355
1725479690000|2024-09-04 19:54:50|5519.9|5519.4|5519.78|5519.28|5520.53|5520.03|5519.28|5518.78|1035
1725479700000|2024-09-04 19:55:00|5516.65|5516.15|5517.78|5517.28|5519.28|5518.78|5516.65|5516.15|3664
1725479710000|2024-09-04 19:55:10|5517.53|5517.03|5517.78|5517.28|5518.28|5517.78|5517.03|5516.53|1070
1725479720000|2024-09-04 19:55:20|5518.03|5517.53|5519.28|5518.78|5519.53|5519.03|5518.03|5517.53|884
1725479730000|2024-09-04 19:55:30|5519.53|5519.03|5520.9|5520.4|5521.03|5520.53|5519.28|5518.78|808
1725479740000|2024-09-04 19:55:40|5520.53|5520.03|5521.53|5521.03|5521.53|5521.03|5519.53|5519.03|821
1725479750000|2024-09-04 19:55:50|5521.4|5520.9|5521.28|5520.78|5521.78|5521.28|5521.28|5520.78|697
1725479760000|2024-09-04 19:56:00|5521.03|5520.53|5521.28|5520.78|5521.78|5521.28|5520.78|5520.28|1191
1725479770000|2024-09-04 19:56:10|5521.53|5521.03|5521.53|5521.03|5521.78|5521.28|5521.53|5521.03|691
1725479780000|2024-09-04 19:56:20|5521.78|5521.28|5521.53|5521.03|5522.53|5522.03|5521.53|5521.03|1185
1725479790000|2024-09-04 19:56:30|5521.78|5521.28|5521.65|5521.15|5521.78|5521.28|5521.53|5521.03|399
1725479800000|2024-09-04 19:56:40|5521.78|5521.28|5521.78|5521.28|5522.03|5521.53|5521.03|5520.53|723
1725479810000|2024-09-04 19:56:50|5521.53|5521.03|5522.28|5521.78|5522.78|5522.28|5521.53|5521.03|529
1725479820000|2024-09-04 19:57:00|5522.53|5522.03|5523.03|5522.53|5523.28|5522.78|5522.03|5521.53|1237
1725479830000|2024-09-04 19:57:10|5522.78|5522.28|5522.53|5522.03|5523.65|5523.15|5522.53|5522.03|1190
1725479840000|2024-09-04 19:57:20|5523.03|5522.53|5523.28|5522.78|5523.53|5523.03|5523.03|5522.53|724
1725479850000|2024-09-04 19:57:30|5523.15|5522.65|5523.53|5523.03|5523.53|5523.03|5523.15|5522.65|840
1725479860000|2024-09-04 19:57:40|5523.78|5523.28|5523.53|5523.03|5524.03|5523.53|5523.28|5522.78|1134
1725479870000|2024-09-04 19:57:50|5523.78|5523.28|5523.28|5522.78|5523.78|5523.28|5523.03|5522.53|836
1725479880000|2024-09-04 19:58:00|5523.53|5523.03|5524.28|5523.78|5524.53|5524.03|5523.53|5523.03|2340
1725479890000|2024-09-04 19:58:10|5524.53|5524.03|5524.03|5523.53|5524.53|5524.03|5523.78|5523.28|1117
1725479900000|2024-09-04 19:58:20|5523.78|5523.28|5523.28|5522.78|5524.03|5523.53|5523.28|5522.78|1384
1725479910000|2024-09-04 19:58:30|5523.53|5523.03|5523.28|5522.78|5523.78|5523.28|5523.28|5522.78|981
1725479920000|2024-09-04 19:58:40|5523.53|5523.03|5523.53|5523.03|5524.03|5523.53|5523.03|5522.53|1189
1725479930000|2024-09-04 19:58:50|5523.78|5523.28|5525.03|5524.53|5525.03|5524.53|5523.78|5523.28|1716
1725479940000|2024-09-04 19:59:00|5526.03|5525.53|5524.53|5524.03|5526.53|5526.03|5524.03|5523.53|4287
1725479950000|2024-09-04 19:59:10|5524.78|5524.28|5522.53|5522.03|5524.78|5524.28|5522.53|5522.03|2865
1725479960000|2024-09-04 19:59:20|5522.65|5522.15|5521.53|5521.03|5522.65|5522.15|5520.28|5519.78|3602
1725479970000|2024-09-04 19:59:30|5522.28|5521.78|5520.28|5519.78|5522.78|5522.28|5520.28|5519.78|4116
1725479980000|2024-09-04 19:59:40|5520.03|5519.53|5518.28|5517.78|5520.03|5519.53|5517.78|5517.28|8015
1725479990000|2024-09-04 19:59:50|5518.53|5518.03|5517.03|5516.53|5519.78|5519.28|5516.78|5516.28|24900
1725480000000|2024-09-04 20:00:00|5516.83|5516.33|5516.18|5515.48|5516.93|5516.33|5515.68|5514.98|13127
1725480010000|2024-09-04 20:00:10|5516.3|5515.6|5516.18|5515.48|5516.93|5516.23|5515.8|5515.1|3542
1725480020000|2024-09-04 20:00:20|5516.43|5515.73|5515.93|5515.23|5516.68|5515.98|5515.68|5514.98|2251
1725480030000|2024-09-04 20:00:30|5515.68|5514.98|5514.68|5513.98|5515.68|5514.98|5514.68|5513.98|2214
1725480040000|2024-09-04 20:00:40|5514.93|5514.23|5515.18|5514.48|5515.18|5514.48|5514.68|5513.98|1830
1725480050000|2024-09-04 20:00:50|5514.93|5514.23|5516.43|5515.73|5516.43|5515.73|5514.43|5513.73|2118
1725480060000|2024-09-04 20:01:00|5516.18|5515.48|5516.18|5515.48|5516.68|5515.98|5515.68|5514.98|1186
1725480070000|2024-09-04 20:01:10|5515.93|5515.23|5515.68|5514.98|5515.93|5515.23|5515.18|5514.48|650
1725480080000|2024-09-04 20:01:20|5515.93|5515.23|5515.18|5514.48|5516.18|5515.48|5515.18|5514.48|917
1725480090000|2024-09-04 20:01:30|5515.43|5514.73|5514.43|5513.73|5515.55|5514.85|5514.18|5513.48|963
1725480100000|2024-09-04 20:01:40|5514.18|5513.48|5514.18|5513.48|5514.43|5513.73|5513.43|5512.73|1531
1725480110000|2024-09-04 20:01:50|5513.93|5513.23|5513.93|5513.23|5514.05|5513.35|5513.43|5512.73|454
1725480120000|2024-09-04 20:02:00|5514.18|5513.48|5514.18|5513.48|5514.43|5513.73|5514.05|5513.35|455
1725480130000|2024-09-04 20:02:10|5514.05|5513.35|5514.43|5513.73|5514.43|5513.73|5513.93|5513.23|429
1725480140000|2024-09-04 20:02:20|5514.18|5513.48|5514.93|5514.23|5514.93|5514.23|5514.18|5513.48|573
1725480150000|2024-09-04 20:02:30|5515.18|5514.48|5514.68|5513.98|5515.18|5514.48|5514.68|5513.98|585
1725480160000|2024-09-04 20:02:40|5514.8|5514.1|5514.93|5514.23|5514.93|5514.23|5514.43|5513.73|367
1725480170000|2024-09-04 20:02:50|5515.18|5514.48|5515.43|5514.73|5515.68|5514.98|5515.18|5514.48|586
1725480180000|2024-09-04 20:03:00|5515.68|5514.98|5516.43|5515.73|5516.68|5515.98|5515.68|5514.98|750
1725480190000|2024-09-04 20:03:10|5516.3|5515.6|5516.43|5515.73|5516.43|5515.73|5515.93|5515.23|457
1725480200000|2024-09-04 20:03:20|5516.3|5515.6|5516.18|5515.48|5516.43|5515.73|5516.18|5515.48|236
1725480210000|2024-09-04 20:03:30|5516.43|5515.73|5516.43|5515.73|5516.68|5515.98|5516.43|5515.73|415
1725480220000|2024-09-04 20:03:40|5516.18|5515.48|5516.68|5515.98|5516.93|5516.23|5516.18|5515.48|325
1725480230000|2024-09-04 20:03:50|5516.43|5515.73|5516.68|5515.98|5516.93|5516.23|5516.43|5515.73|438
1725480240000|2024-09-04 20:04:00|5516.43|5515.73|5515.93|5515.23|5516.43|5515.73|5515.68|5514.98|261
1725480250000|2024-09-04 20:04:10|5515.68|5514.98|5515.68|5514.98|5515.93|5515.23|5515.68|5514.98|248
1725480260000|2024-09-04 20:04:20|||||||||27
1725480270000|2024-09-04 20:04:30|5515.55|5514.85|5515.93|5515.23|5515.93|5515.23|5515.55|5514.85|216
1725480280000|2024-09-04 20:04:40|5515.8|5515.1|5516.18|5515.48|5516.43|5515.73|5515.8|5515.1|520
1725480290000|2024-09-04 20:04:50|5516.05|5515.35|5516.18|5515.48|5516.18|5515.48|5515.93|5515.23|116
1725480300000|2024-09-04 20:05:00|5515.93|5515.23|5515.93|5515.23|5515.93|5515.23|5515.8|5515.1|532
1725480310000|2024-09-04 20:05:10|5516.05|5515.35|5516.43|5515.73|5516.68|5515.98|5516.05|5515.35|238
1725480320000|2024-09-04 20:05:20|5516.18|5515.48|5516.43|5515.73|5516.68|5515.98|5516.18|5515.48|299
1725480330000|2024-09-04 20:05:30|5516.18|5515.48|5516.43|5515.73|5516.43|5515.73|5516.18|5515.48|249
1725480340000|2024-09-04 20:05:40|5516.18|5515.48|5515.43|5514.73|5516.43|5515.73|5515.43|5514.73|471
1725480350000|2024-09-04 20:05:50|5515.68|5514.98|5516.18|5515.48|5516.18|5515.48|5515.68|5514.98|321
1725480360000|2024-09-04 20:06:00|||||||||84
1725480370000|2024-09-04 20:06:10|5515.93|5515.23|5515.93|5515.23|5516.05|5515.35|5515.93|5515.23|170
1725480380000|2024-09-04 20:06:20|5515.68|5514.98|5515.93|5515.23|5515.93|5515.23|5515.68|5514.98|173
1725480390000|2024-09-04 20:06:30|5516.18|5515.48|5515.93|5515.23|5516.18|5515.48|5515.93|5515.23|163
1725480400000|2024-09-04 20:06:40|||||||||98
1725480410000|2024-09-04 20:06:50|5516.05|5515.35|5515.93|5515.23|5516.18|5515.48|5515.93|5515.23|166
1725480420000|2024-09-04 20:07:00|5516.18|5515.48|5515.68|5514.98|5516.18|5515.48|5515.68|5514.98|470
1725480430000|2024-09-04 20:07:10|5515.18|5514.48|5515.18|5514.48|5515.18|5514.48|5515.18|5514.48|289
1725480440000|2024-09-04 20:07:20|5515.43|5514.73|5515.43|5514.73|5515.68|5514.98|5515.43|5514.73|210
1725480450000|2024-09-04 20:07:30|5515.68|5514.98|5515.68|5514.98|5515.8|5515.1|5515.68|5514.98|317
1725480460000|2024-09-04 20:07:40|5515.43|5514.73|5513.93|5513.23|5515.43|5514.73|5513.68|5512.98|1233
1725480470000|2024-09-04 20:07:50|5514.18|5513.48|5514.18|5513.48|5514.18|5513.48|5513.93|5513.23|186
1725480480000|2024-09-04 20:08:00|5514.3|5513.6|5514.43|5513.73|5514.68|5513.98|5514.18|5513.48|201
1725480490000|2024-09-04 20:08:10|5514.3|5513.6|5514.18|5513.48|5514.43|5513.73|5514.18|5513.48|287
1725480500000|2024-09-04 20:08:20|5514.43|5513.73|5514.18|5513.48|5514.43|5513.73|5514.18|5513.48|96
1725480510000|2024-09-04 20:08:30|5513.93|5513.23|5513.18|5512.48|5514.18|5513.48|5513.18|5512.48|335
1725480520000|2024-09-04 20:08:40|5513.43|5512.73|5513.18|5512.48|5513.43|5512.73|5513.18|5512.48|175
1725480530000|2024-09-04 20:08:50|5512.93|5512.23|5512.93|5512.23|5512.93|5512.23|5512.93|5512.23|225
1725480540000|2024-09-04 20:09:00|5512.68|5511.98|5512.93|5512.23|5512.93|5512.23|5512.68|5511.98|389
1725480550000|2024-09-04 20:09:10|5513.18|5512.48|5513.43|5512.73|5513.43|5512.73|5512.93|5512.23|219
1725480560000|2024-09-04 20:09:20|5513.18|5512.48|5512.93|5512.23|5513.43|5512.73|5512.93|5512.23|255
1725480570000|2024-09-04 20:09:30|5512.68|5511.98|5512.93|5512.23|5512.93|5512.23|5512.68|5511.98|200
1725480580000|2024-09-04 20:09:40|5512.43|5511.73|5512.93|5512.23|5512.93|5512.23|5512.43|5511.73|281
1725480590000|2024-09-04 20:09:50|5513.05|5512.35|5513.3|5512.6|5513.3|5512.6|5513.05|5512.35|147
1725480600000|2024-09-04 20:10:00|5513.18|5512.48|5513.93|5513.23|5513.93|5513.23|5513.18|5512.48|208
1725480610000|2024-09-04 20:10:10|5514.18|5513.48|5513.68|5512.98|5514.18|5513.48|5513.68|5512.98|315
1725480620000|2024-09-04 20:10:20|5513.8|5513.1|5513.68|5512.98|5513.93|5513.23|5513.68|5512.98|153
1725480630000|2024-09-04 20:10:30|||||||||80
1725480640000|2024-09-04 20:10:40|5513.43|5512.73|5513.43|5512.73|5513.43|5512.73|5513.43|5512.73|153
1725480650000|2024-09-04 20:10:50|5513.68|5512.98|5513.68|5512.98|5513.68|5512.98|5513.68|5512.98|160
1725480660000|2024-09-04 20:11:00|5513.93|5513.23|5514.18|5513.48|5514.18|5513.48|5513.93|5513.23|197
1725480670000|2024-09-04 20:11:10|5513.93|5513.23|5514.18|5513.48|5514.18|5513.48|5513.93|5513.23|97
1725480680000|2024-09-04 20:11:20|5513.93|5513.23|5513.43|5512.73|5513.93|5513.23|5513.43|5512.73|165
1725480690000|2024-09-04 20:11:30|||||||||20
1725480700000|2024-09-04 20:11:40|||||||||93
1725480710000|2024-09-04 20:11:50|5513.18|5512.48|5512.93|5512.23|5513.18|5512.48|5512.93|5512.23|235
1725480720000|2024-09-04 20:12:00|5513.18|5512.48|5512.93|5512.23|5513.18|5512.48|5512.93|5512.23|239
1725480730000|2024-09-04 20:12:10|||||||||29
1725480740000|2024-09-04 20:12:20|5512.68|5511.98|5512.68|5511.98|5512.93|5512.23|5512.68|5511.98|215
1725480750000|2024-09-04 20:12:30|5512.43|5511.73|5512.18|5511.48|5512.43|5511.73|5511.93|5511.23|322
1725480760000|2024-09-04 20:12:40|5512.3|5511.6|5512.43|5511.73|5512.55|5511.85|5512.3|5511.6|246
1725480770000|2024-09-04 20:12:50|5512.18|5511.48|5512.43|5511.73|5512.43|5511.73|5512.18|5511.48|209
1725480780000|2024-09-04 20:13:00|5512.68|5511.98|5512.68|5511.98|5512.68|5511.98|5512.43|5511.73|271
1725480790000|2024-09-04 20:13:10|||||||||25
1725480800000|2024-09-04 20:13:20|5512.55|5511.85|5511.68|5510.98|5512.55|5511.85|5511.68|5510.98|294
1725480810000|2024-09-04 20:13:30|5511.8|5511.1|5511.43|5510.73|5511.93|5511.23|5511.18|5510.48|324
1725480820000|2024-09-04 20:13:40|5511.18|5510.48|5511.18|5510.48|5511.43|5510.73|5511.18|5510.48|135
1725480830000|2024-09-04 20:13:50|5511.43|5510.73|5510.68|5509.98|5511.43|5510.73|5510.68|5509.98|190
1725480840000|2024-09-04 20:14:00|5510.93|5510.23|5511.18|5510.48|5511.18|5510.48|5510.93|5510.23|133
1725480850000|2024-09-04 20:14:10|5510.93|5510.23|5511.18|5510.48|5511.18|5510.48|5510.93|5510.23|136
1725480860000|2024-09-04 20:14:20|5511.05|5510.35|5510.68|5509.98|5511.05|5510.35|5510.68|5509.98|157
1725480870000|2024-09-04 20:14:30|5510.43|5509.73|5510.43|5509.73|5510.55|5509.85|5510.43|5509.73|164
1725480880000|2024-09-04 20:14:40|5510.18|5509.48|5510.3|5509.6|5510.3|5509.6|5509.93|5509.23|247
1725480890000|2024-09-04 20:14:50|5510.18|5509.48|5510.18|5509.48|5510.18|5509.48|5509.93|5509.23|148
1725480900000|2024-09-04 20:15:00|5510.43|5509.73|5510.68|5509.98|5510.93|5510.23|5510.18|5509.48|367
1725480910000|2024-09-04 20:15:10|||||||||3
1725480920000|2024-09-04 20:15:20|5510.8|5510.1|5510.68|5509.98|5510.8|5510.1|5510.68|5509.98|97
1725480930000|2024-09-04 20:15:30|5510.8|5510.1|5510.93|5510.23|5510.93|5510.23|5510.8|5510.1|19
1725480940000|2024-09-04 20:15:40|5510.68|5509.98|5510.68|5509.98|5510.68|5509.98|5510.68|5509.98|51
1725480950000|2024-09-04 20:15:50|5510.43|5509.73|5510.43|5509.73|5510.43|5509.73|5510.43|5509.73|113
1725480960000|2024-09-04 20:16:00|5510.68|5509.98|5509.43|5508.73|5510.68|5509.98|5509.18|5508.48|607
1725480970000|2024-09-04 20:16:10|5509.18|5508.48|5507.43|5506.73|5509.18|5508.48|5506.68|5505.98|953
1725480980000|2024-09-04 20:16:20|5507.68|5506.98|5508.43|5507.73|5510.18|5509.48|5507.68|5506.98|824
1725480990000|2024-09-04 20:16:30|5508.18|5507.48|5508.68|5507.98|5508.93|5508.23|5508.18|5507.48|158
1725481000000|2024-09-04 20:16:40|5508.8|5508.1|5508.43|5507.73|5508.93|5508.23|5508.43|5507.73|97
1725481010000|2024-09-04 20:16:50|5508.68|5507.98|5508.93|5508.23|5509.18|5508.48|5508.68|5507.98|41
1725481020000|2024-09-04 20:17:00|5509.3|5508.6|5509.18|5508.48|5509.43|5508.73|5509.18|5508.48|173
1725481030000|2024-09-04 20:17:10|5509.05|5508.35|5509.43|5508.73|5509.68|5508.98|5509.05|5508.35|114
1725481040000|2024-09-04 20:17:20|5509.68|5508.98|5509.68|5508.98|5509.68|5508.98|5509.43|5508.73|19
1725481050000|2024-09-04 20:17:30|5509.55|5508.85|5509.43|5508.73|5509.68|5508.98|5509.3|5508.6|49
1725481060000|2024-09-04 20:17:40|5509.68|5508.98|5509.68|5508.98|5509.68|5508.98|5509.68|5508.98|35
1725481070000|2024-09-04 20:17:50|5509.55|5508.85|5509.68|5508.98|5509.68|5508.98|5509.55|5508.85|42
1725481080000|2024-09-04 20:18:00|5509.8|5509.1|5510.18|5509.48|5510.43|5509.73|5509.8|5509.1|194
1725481090000|2024-09-04 20:18:10|5510.43|5509.73|5510.18|5509.48|5510.43|5509.73|5510.18|5509.48|151
1725481100000|2024-09-04 20:18:20|5509.93|5509.23|5509.93|5509.23|5509.93|5509.23|5509.93|5509.23|32
1725481110000|2024-09-04 20:18:30|5509.8|5509.1|5509.68|5508.98|5509.93|5509.23|5509.68|5508.98|23
1725481120000|2024-09-04 20:18:40|5509.55|5508.85|5509.43|5508.73|5509.68|5508.98|5509.18|5508.48|167
1725481130000|2024-09-04 20:18:50|5509.55|5508.85|5509.43|5508.73|5509.68|5508.98|5509.3|5508.6|23
1725481140000|2024-09-04 20:19:00|5509.3|5508.6|5509.43|5508.73|5509.43|5508.73|5509.18|5508.48|82
1725481150000|2024-09-04 20:19:10|5509.68|5508.98|5509.68|5508.98|5509.68|5508.98|5509.68|5508.98|19
1725481160000|2024-09-04 20:19:20|||||||||36
1725481170000|2024-09-04 20:19:30|5509.55|5508.85|5509.55|5508.85|5509.68|5508.98|5509.55|5508.85|71
1725481180000|2024-09-04 20:19:40|5509.68|5508.98|5509.93|5509.23|5509.93|5509.23|5509.68|5508.98|44
1725481190000|2024-09-04 20:19:50|5509.68|5508.98|5509.18|5508.48|5509.68|5508.98|5508.93|5508.23|86
1725481200000|2024-09-04 20:20:00|5509.43|5508.73|5509.18|5508.48|5509.43|5508.73|5509.18|5508.48|54
1725481210000|2024-09-04 20:20:10|5509.05|5508.35|5509.18|5508.48|5509.18|5508.48|5508.93|5508.23|58
1725481220000|2024-09-04 20:20:20|5509.05|5508.35|5509.18|5508.48|5509.18|5508.48|5508.93|5508.23|61
1725481230000|2024-09-04 20:20:30|5509.05|5508.35|5508.93|5508.23|5509.05|5508.35|5508.8|5508.1|59
1725481240000|2024-09-04 20:20:40|5509.18|5508.48|5509.18|5508.48|5509.18|5508.48|5508.93|5508.23|21
1725481250000|2024-09-04 20:20:50|5509.3|5508.6|5509.18|5508.48|5509.43|5508.73|5509.18|5508.48|64
1725481260000|2024-09-04 20:21:00|5509.43|5508.73|5509.68|5508.98|5509.68|5508.98|5509.43|5508.73|120
1725481270000|2024-09-04 20:21:10|||||||||23
1725481280000|2024-09-04 20:21:20|||||||||7
1725481290000|2024-09-04 20:21:30|5509.55|5508.85|5509.43|5508.73|5509.55|5508.85|5509.43|5508.73|80
1725481300000|2024-09-04 20:21:40|||||||||4
1725481310000|2024-09-04 20:21:50|5509.18|5508.48|5509.43|5508.73|5509.43|5508.73|5509.18|5508.48|44
1725481320000|2024-09-04 20:22:00|5509.3|5508.6|5509.68|5508.98|5509.68|5508.98|5509.18|5508.48|85
1725481330000|2024-09-04 20:22:10|5509.93|5509.23|5509.93|5509.23|5509.93|5509.23|5509.93|5509.23|60
1725481340000|2024-09-04 20:22:20|5509.8|5509.1|5509.68|5508.98|5509.8|5509.1|5509.68|5508.98|32
1725481350000|2024-09-04 20:22:30|5509.43|5508.73|5509.18|5508.48|5509.43|5508.73|5509.18|5508.48|124
1725481360000|2024-09-04 20:22:40|5508.93|5508.23|5509.43|5508.73|5509.43|5508.73|5508.93|5508.23|43
1725481370000|2024-09-04 20:22:50|5509.18|5508.48|5508.93|5508.23|5509.18|5508.48|5508.93|5508.23|51
1725481380000|2024-09-04 20:23:00|5508.8|5508.1|5508.93|5508.23|5508.93|5508.23|5508.8|5508.1|75
1725481390000|2024-09-04 20:23:10|5508.18|5507.48|5508.18|5507.48|5508.43|5507.73|5508.18|5507.48|197
1725481400000|2024-09-04 20:23:20|5508.05|5507.35|5508.18|5507.48|5508.18|5507.48|5507.68|5506.98|63
1725481410000|2024-09-04 20:23:30|5508.05|5507.35|5508.18|5507.48|5508.18|5507.48|5507.93|5507.23|27
1725481420000|2024-09-04 20:23:40|5508.3|5507.6|5508.43|5507.73|5508.43|5507.73|5508.3|5507.6|17
1725481430000|2024-09-04 20:23:50|5508.68|5507.98|5508.93|5508.23|5508.93|5508.23|5508.68|5507.98|51
1725481440000|2024-09-04 20:24:00|5509.18|5508.48|5509.43|5508.73|5509.43|5508.73|5508.93|5508.23|104
1725481450000|2024-09-04 20:24:10|5509.55|5508.85|5509.93|5509.23|5509.93|5509.23|5509.55|5508.85|30
1725481460000|2024-09-04 20:24:20|5510.18|5509.48|5510.18|5509.48|5510.43|5509.73|5510.18|5509.48|100
1725481470000|2024-09-04 20:24:30|5510.3|5509.6|5510.68|5509.98|5510.68|5509.98|5510.18|5509.48|104
1725481480000|2024-09-04 20:24:40|5510.43|5509.73|5510.43|5509.73|5510.43|5509.73|5510.43|5509.73|43
1725481490000|2024-09-04 20:24:50|5510.68|5509.98|5510.68|5509.98|5510.68|5509.98|5510.68|5509.98|86
1725481500000|2024-09-04 20:25:00|5510.8|5510.1|5510.93|5510.23|5510.93|5510.23|5510.8|5510.1|175
1725481510000|2024-09-04 20:25:10|5510.68|5509.98|5510.93|5510.23|5511.18|5510.48|5510.68|5509.98|104
1725481520000|2024-09-04 20:25:20|5511.18|5510.48|5511.43|5510.73|5511.43|5510.73|5511.18|5510.48|69
1725481530000|2024-09-04 20:25:30|5511.3|5510.6|5511.18|5510.48|5511.3|5510.6|5511.18|5510.48|47
1725481540000|2024-09-04 20:25:40|5511.43|5510.73|5511.68|5510.98|5511.68|5510.98|5511.43|5510.73|122
1725481550000|2024-09-04 20:25:50|5511.55|5510.85|5511.93|5511.23|5511.93|5511.23|5511.55|5510.85|80
1725481560000|2024-09-04 20:26:00|5512.05|5511.35|5512.18|5511.48|5512.18|5511.48|5511.93|5511.23|158
1725481570000|2024-09-04 20:26:10|5512.43|5511.73|5512.68|5511.98|5512.68|5511.98|5512.43|5511.73|84
1725481580000|2024-09-04 20:26:20|5512.43|5511.73|5512.43|5511.73|5512.43|5511.73|5512.43|5511.73|35
1725481590000|2024-09-04 20:26:30|5512.68|5511.98|5512.68|5511.98|5512.68|5511.98|5512.68|5511.98|47
1725481600000|2024-09-04 20:26:40|5512.43|5511.73|5512.68|5511.98|5512.8|5512.1|5512.43|5511.73|116
1725481610000|2024-09-04 20:26:50|5512.93|5512.23|5512.18|5511.48|5512.93|5512.23|5511.93|5511.23|280
1725481620000|2024-09-04 20:27:00|5512.05|5511.35|5512.43|5511.73|5512.43|5511.73|5512.05|5511.35|90
1725481630000|2024-09-04 20:27:10|5512.55|5511.85|5512.93|5512.23|5513.18|5512.48|5512.55|5511.85|75
1725481640000|2024-09-04 20:27:20|5513.18|5512.48|5512.93|5512.23|5513.18|5512.48|5512.93|5512.23|34
1725481650000|2024-09-04 20:27:30|5513.18|5512.48|5513.18|5512.48|5513.18|5512.48|5513.05|5512.35|67
1725481660000|2024-09-04 20:27:40|5513.05|5512.35|5512.93|5512.23|5513.18|5512.48|5512.93|5512.23|43
1725481670000|2024-09-04 20:27:50|5512.8|5512.1|5512.93|5512.23|5512.93|5512.23|5512.68|5511.98|44
1725481680000|2024-09-04 20:28:00|5513.18|5512.48|5513.18|5512.48|5513.18|5512.48|5512.93|5512.23|52
1725481690000|2024-09-04 20:28:10|5513.05|5512.35|5513.18|5512.48|5513.18|5512.48|5513.05|5512.35|63
1725481700000|2024-09-04 20:28:20|5513.05|5512.35|5513.18|5512.48|5513.18|5512.48|5513.05|5512.35|86
1725481710000|2024-09-04 20:28:30|5513.05|5512.35|5513.43|5512.73|5513.43|5512.73|5513.05|5512.35|40
1725481720000|2024-09-04 20:28:40|5513.3|5512.6|5513.68|5512.98|5513.68|5512.98|5513.3|5512.6|35
1725481730000|2024-09-04 20:28:50|||||||||2
1725481740000|2024-09-04 20:29:00|5513.43|5512.73|5514.18|5513.48|5514.18|5513.48|5513.43|5512.73|118
1725481750000|2024-09-04 20:29:10|5513.93|5513.23|5514.43|5513.73|5514.43|5513.73|5513.93|5513.23|110
1725481760000|2024-09-04 20:29:20|5514.18|5513.48|5513.93|5513.23|5514.3|5513.6|5513.93|5513.23|72
1725481770000|2024-09-04 20:29:30|5513.8|5513.1|5513.68|5512.98|5513.8|5513.1|5513.68|5512.98|34
1725481780000|2024-09-04 20:29:40|5513.93|5513.23|5513.43|5512.73|5513.93|5513.23|5513.18|5512.48|77
1725481790000|2024-09-04 20:29:50|5513.55|5512.85|5513.68|5512.98|5513.68|5512.98|5513.55|5512.85|27
1725481800000|2024-09-04 20:30:00|5513.55|5512.85|5513.93|5513.23|5513.93|5513.23|5513.43|5512.73|285
1725481810000|2024-09-04 20:30:10|5513.8|5513.1|5513.93|5513.23|5513.93|5513.23|5513.68|5512.98|14
1725481820000|2024-09-04 20:30:20|5514.05|5513.35|5514.18|5513.48|5514.18|5513.48|5514.05|5513.35|35
1725481830000|2024-09-04 20:30:30|5514.3|5513.6|5514.43|5513.73|5514.43|5513.73|5514.3|5513.6|149
1725481840000|2024-09-04 20:30:40|5514.3|5513.6|5514.18|5513.48|5514.3|5513.6|5514.18|5513.48|24
1725481850000|2024-09-04 20:30:50|5514.3|5513.6|5514.18|5513.48|5514.43|5513.73|5514.18|5513.48|32
1725481860000|2024-09-04 20:31:00|5514.3|5513.6|5514.18|5513.48|5514.43|5513.73|5514.18|5513.48|104
1725481870000|2024-09-04 20:31:10|5514.3|5513.6|5514.68|5513.98|5514.68|5513.98|5514.3|5513.6|68
1725481880000|2024-09-04 20:31:20|5514.55|5513.85|5514.68|5513.98|5514.68|5513.98|5514.43|5513.73|28
1725481890000|2024-09-04 20:31:30|5514.93|5514.23|5515.68|5514.98|5515.93|5515.23|5514.93|5514.23|347
1725481900000|2024-09-04 20:31:40|5515.8|5515.1|5516.18|5515.48|5516.18|5515.48|5515.8|5515.1|75
1725481910000|2024-09-04 20:31:50|5516.43|5515.73|5516.43|5515.73|5516.43|5515.73|5516.18|5515.48|55
1725481920000|2024-09-04 20:32:00|5516.55|5515.85|5516.43|5515.73|5516.68|5515.98|5516.43|5515.73|95
1725481940000|2024-09-04 20:32:20|5516.18|5515.48|5515.93|5515.23|5516.18|5515.48|5515.93|5515.23|56
1725481950000|2024-09-04 20:32:30|5516.18|5515.48|5515.93|5515.23|5516.18|5515.48|5515.93|5515.23|43
1725481960000|2024-09-04 20:32:40|5516.18|5515.48|5516.18|5515.48|5516.18|5515.48|5516.18|5515.48|58
1725481970000|2024-09-04 20:32:50|5516.43|5515.73|5516.43|5515.73|5516.43|5515.73|5516.43|5515.73|16
1725481980000|2024-09-04 20:33:00|5516.3|5515.6|5516.18|5515.48|5516.43|5515.73|5516.18|5515.48|73
1725481990000|2024-09-04 20:33:10|5516.43|5515.73|5516.43|5515.73|5516.68|5515.98|5516.18|5515.48|246
1725482000000|2024-09-04 20:33:20|5516.3|5515.6|5516.18|5515.48|5516.3|5515.6|5516.18|5515.48|64
1725482020000|2024-09-04 20:33:40|5516.05|5515.35|5515.93|5515.23|5516.05|5515.35|5515.93|5515.23|117
1725482030000|2024-09-04 20:33:50|5515.8|5515.1|5516.18|5515.48|5516.3|5515.6|5515.8|5515.1|113
1725482040000|2024-09-04 20:34:00|5516.43|5515.73|5516.43|5515.73|5516.43|5515.73|5516.43|5515.73|48
1725482050000|2024-09-04 20:34:10|5516.3|5515.6|5516.68|5515.98|5516.68|5515.98|5516.3|5515.6|79
1725482060000|2024-09-04 20:34:20|5516.43|5515.73|5516.43|5515.73|5516.43|5515.73|5516.43|5515.73|32
1725482070000|2024-09-04 20:34:30|5516.18|5515.48|5516.43|5515.73|5516.43|5515.73|5516.18|5515.48|104
1725482080000|2024-09-04 20:34:40|5516.3|5515.6|5515.93|5515.23|5516.43|5515.73|5515.93|5515.23|41
1725482090000|2024-09-04 20:34:50|5515.8|5515.1|5515.18|5514.48|5515.8|5515.1|5515.18|5514.48|167
1725482100000|2024-09-04 20:35:00|||||||||43
1725482110000|2024-09-04 20:35:10|||||||||29
1725482120000|2024-09-04 20:35:20|5514.93|5514.23|5515.18|5514.48|5515.18|5514.48|5514.93|5514.23|59
1725482130000|2024-09-04 20:35:30|5514.93|5514.23|5515.18|5514.48|5515.18|5514.48|5514.93|5514.23|57
1725482140000|2024-09-04 20:35:40|5515.05|5514.35|5515.18|5514.48|5515.18|5514.48|5514.93|5514.23|63
1725482150000|2024-09-04 20:35:50|5514.93|5514.23|5514.68|5513.98|5515.05|5514.35|5514.68|5513.98|44
1725482160000|2024-09-04 20:36:00|5514.8|5514.1|5514.93|5514.23|5514.93|5514.23|5514.68|5513.98|57
1725482170000|2024-09-04 20:36:10|5514.8|5514.1|5514.43|5513.73|5514.93|5514.23|5514.43|5513.73|38
1725482180000|2024-09-04 20:36:20|5514.3|5513.6|5513.93|5513.23|5514.3|5513.6|5513.93|5513.23|40
1725482190000|2024-09-04 20:36:30|5514.18|5513.48|5513.93|5513.23|5514.18|5513.48|5513.93|5513.23|86
1725482200000|2024-09-04 20:36:40|5513.8|5513.1|5513.68|5512.98|5513.8|5513.1|5513.68|5512.98|43
1725482210000|2024-09-04 20:36:50|5513.55|5512.85|5513.68|5512.98|5513.68|5512.98|5513.43|5512.73|49
1725482220000|2024-09-04 20:37:00|5513.8|5513.1|5514.43|5513.73|5514.43|5513.73|5513.8|5513.1|55
1725482230000|2024-09-04 20:37:10|5514.18|5513.48|5514.43|5513.73|5514.43|5513.73|5514.18|5513.48|35
1725482240000|2024-09-04 20:37:20|5514.3|5513.6|5514.43|5513.73|5514.43|5513.73|5514.18|5513.48|26
1725482250000|2024-09-04 20:37:30|5514.3|5513.6|5514.43|5513.73|5514.43|5513.73|5514.3|5513.6|11
1725482260000|2024-09-04 20:37:40|||||||||5
1725482270000|2024-09-04 20:37:50|5514.3|5513.6|5514.18|5513.48|5514.3|5513.6|5514.18|5513.48|18
1725482280000|2024-09-04 20:38:00|5514.3|5513.6|5514.18|5513.48|5514.43|5513.73|5514.18|5513.48|98
1725482290000|2024-09-04 20:38:10|5514.05|5513.35|5513.93|5513.23|5514.05|5513.35|5513.93|5513.23|34
1725482300000|2024-09-04 20:38:20|||||||||1
1725482310000|2024-09-04 20:38:30|5514.05|5513.35|5513.93|5513.23|5514.05|5513.35|5513.93|5513.23|29
1725482320000|2024-09-04 20:38:40|5513.8|5513.1|5513.68|5512.98|5513.8|5513.1|5513.68|5512.98|17
1725482330000|2024-09-04 20:38:50|5513.8|5513.1|5513.68|5512.98|5513.8|5513.1|5513.68|5512.98|10
1725482340000|2024-09-04 20:39:00|||||||||7
1725482350000|2024-09-04 20:39:10|5513.8|5513.1|5513.93|5513.23|5514.18|5513.48|5513.8|5513.1|53
1725482360000|2024-09-04 20:39:20|5514.05|5513.35|5513.93|5513.23|5514.05|5513.35|5513.93|5513.23|0
1725482370000|2024-09-04 20:39:30|5514.18|5513.48|5514.05|5513.35|5514.18|5513.48|5513.93|5513.23|87
1725482380000|2024-09-04 20:39:40|5514.18|5513.48|5514.18|5513.48|5514.18|5513.48|5514.18|5513.48|4
1725482390000|2024-09-04 20:39:50|5513.93|5513.23|5513.93|5513.23|5513.93|5513.23|5513.93|5513.23|24
1725482400000|2024-09-04 20:40:00|5513.8|5513.1|5513.93|5513.23|5513.93|5513.23|5513.68|5512.98|22
1725482410000|2024-09-04 20:40:10|||||||||10
1725482420000|2024-09-04 20:40:20|5513.8|5513.1|5513.93|5513.23|5513.93|5513.23|5513.68|5512.98|36
1725482430000|2024-09-04 20:40:30|5514.43|5513.73|5514.18|5513.48|5514.43|5513.73|5514.18|5513.48|132
1725482440000|2024-09-04 20:40:40|5514.3|5513.6|5514.18|5513.48|5514.3|5513.6|5514.18|5513.48|51
1725482460000|2024-09-04 20:41:00|||||||||65
1725482470000|2024-09-04 20:41:10|5514.43|5513.73|5514.68|5513.98|5514.68|5513.98|5514.43|5513.73|62
1725482480000|2024-09-04 20:41:20|5514.43|5513.73|5514.68|5513.98|5514.68|5513.98|5514.43|5513.73|37
1725482490000|2024-09-04 20:41:30|||||||||12
1725482500000|2024-09-04 20:41:40|5514.18|5513.48|5514.18|5513.48|5514.43|5513.73|5514.18|5513.48|81
1725482520000|2024-09-04 20:42:00|5514.3|5513.6|5513.93|5513.23|5514.43|5513.73|5513.93|5513.23|38
1725482530000|2024-09-04 20:42:10|||||||||2
1725482540000|2024-09-04 20:42:20|5514.18|5513.48|5514.43|5513.73|5514.43|5513.73|5514.18|5513.48|32
1725482550000|2024-09-04 20:42:30|5514.3|5513.6|5514.43|5513.73|5514.43|5513.73|5514.18|5513.48|64
1725482560000|2024-09-04 20:42:40|5514.3|5513.6|5514.43|5513.73|5514.43|5513.73|5514.3|5513.6|22
1725482570000|2024-09-04 20:42:50|5514.18|5513.48|5514.18|5513.48|5514.18|5513.48|5514.18|5513.48|10
1725482580000|2024-09-04 20:43:00|||||||||3
1725482590000|2024-09-04 20:43:10|5513.93|5513.23|5513.93|5513.23|5513.93|5513.23|5513.93|5513.23|36
1725482600000|2024-09-04 20:43:20|||||||||1
1725482610000|2024-09-04 20:43:30|5514.18|5513.48|5514.18|5513.48|5514.43|5513.73|5514.18|5513.48|41
1725482620000|2024-09-04 20:43:40|||||||||1
1725482630000|2024-09-04 20:43:50|5514.3|5513.6|5514.18|5513.48|5514.43|5513.73|5514.18|5513.48|33
1725482640000|2024-09-04 20:44:00|5514.3|5513.6|5514.43|5513.73|5514.43|5513.73|5514.3|5513.6|9
1725482650000|2024-09-04 20:44:10|5514.55|5513.85|5514.68|5513.98|5514.68|5513.98|5514.43|5513.73|127
1725482660000|2024-09-04 20:44:20|||||||||1
1725482670000|2024-09-04 20:44:30|5514.43|5513.73|5514.68|5513.98|5514.68|5513.98|5514.43|5513.73|106
1725482680000|2024-09-04 20:44:40|5514.93|5514.23|5514.93|5514.23|5514.93|5514.23|5514.93|5514.23|10
1725482690000|2024-09-04 20:44:50|||||||||3
1725482700000|2024-09-04 20:45:00|5514.68|5513.98|5515.43|5514.73|5515.68|5514.98|5514.68|5513.98|461
1725482710000|2024-09-04 20:45:10|5515.18|5514.48|5515.43|5514.73|5515.43|5514.73|5515.18|5514.48|129
1725482720000|2024-09-04 20:45:20|5515.68|5514.98|5515.43|5514.73|5515.68|5514.98|5515.43|5514.73|30
1725482730000|2024-09-04 20:45:30|5515.68|5514.98|5515.68|5514.98|5515.68|5514.98|5515.68|5514.98|23
1725482740000|2024-09-04 20:45:40|||||||||11
1725482750000|2024-09-04 20:45:50|5515.55|5514.85|5515.68|5514.98|5515.68|5514.98|5515.55|5514.85|70
1725482760000|2024-09-04 20:46:00|5515.43|5514.73|5515.43|5514.73|5515.43|5514.73|5515.43|5514.73|82
1725482770000|2024-09-04 20:46:10|||||||||19
1725482790000|2024-09-04 20:46:30|5515.18|5514.48|5515.18|5514.48|5515.18|5514.48|5515.18|5514.48|46
1725482800000|2024-09-04 20:46:40|5515.05|5514.35|5514.93|5514.23|5515.05|5514.35|5514.93|5514.23|15
1725482810000|2024-09-04 20:46:50|||||||||2
1725482820000|2024-09-04 20:47:00|5514.8|5514.1|5514.68|5513.98|5514.8|5514.1|5514.43|5513.73|40
1725482830000|2024-09-04 20:47:10|5514.55|5513.85|5514.43|5513.73|5514.55|5513.85|5514.43|5513.73|31
1725482850000|2024-09-04 20:47:30|||||||||16
1725482860000|2024-09-04 20:47:40|5514.55|5513.85|5514.43|5513.73|5514.68|5513.98|5514.43|5513.73|38
1725482870000|2024-09-04 20:47:50|5514.55|5513.85|5514.68|5513.98|5514.68|5513.98|5514.55|5513.85|20
1725482880000|2024-09-04 20:48:00|||||||||56
1725482890000|2024-09-04 20:48:10|||||||||5
1725482900000|2024-09-04 20:48:20|5514.43|5513.73|5514.43|5513.73|5514.43|5513.73|5514.43|5513.73|13
1725482910000|2024-09-04 20:48:30|5514.18|5513.48|5514.18|5513.48|5514.18|5513.48|5514.18|5513.48|19
1725482920000|2024-09-04 20:48:40|5514.43|5513.73|5514.68|5513.98|5514.68|5513.98|5514.43|5513.73|83
1725482930000|2024-09-04 20:48:50|5514.93|5514.23|5514.93|5514.23|5514.93|5514.23|5514.93|5514.23|53
1725482940000|2024-09-04 20:49:00|5515.05|5514.35|5515.18|5514.48|5515.18|5514.48|5515.05|5514.35|39
1725482950000|2024-09-04 20:49:10|5514.93|5514.23|5514.68|5513.98|5514.93|5514.23|5514.68|5513.98|120
1725482960000|2024-09-04 20:49:20|5514.93|5514.23|5514.93|5514.23|5514.93|5514.23|5514.68|5513.98|49
1725482970000|2024-09-04 20:49:30|||||||||2
1725482980000|2024-09-04 20:49:40|5514.8|5514.1|5514.68|5513.98|5514.8|5514.1|5514.68|5513.98|67
1725482990000|2024-09-04 20:49:50|5514.55|5513.85|5514.68|5513.98|5514.68|5513.98|5514.43|5513.73|28
1725483000000|2024-09-04 20:50:00|5514.8|5514.1|5514.68|5513.98|5514.93|5514.23|5514.68|5513.98|30
1725483010000|2024-09-04 20:50:10|||||||||4
1725483020000|2024-09-04 20:50:20|5514.93|5514.23|5515.18|5514.48|5515.18|5514.48|5514.93|5514.23|51
1725483030000|2024-09-04 20:50:30|||||||||3
1725483040000|2024-09-04 20:50:40|||||||||11
1725483050000|2024-09-04 20:50:50|5515.05|5514.35|5514.93|5514.23|5515.18|5514.48|5514.93|5514.23|63
1725483060000|2024-09-04 20:51:00|5515.05|5514.35|5514.93|5514.23|5515.18|5514.48|5514.93|5514.23|44
1725483070000|2024-09-04 20:51:10|||||||||22
1725483080000|2024-09-04 20:51:20|||||||||2
1725483090000|2024-09-04 20:51:30|||||||||19
1725483100000|2024-09-04 20:51:40|5515.05|5514.35|5514.68|5513.98|5515.18|5514.48|5514.68|5513.98|81
1725483110000|2024-09-04 20:51:50|5514.43|5513.73|5514.68|5513.98|5514.68|5513.98|5514.43|5513.73|51
1725483120000|2024-09-04 20:52:00|5514.8|5514.1|5514.43|5513.73|5514.93|5514.23|5514.43|5513.73|87
1725483130000|2024-09-04 20:52:10|5514.18|5513.48|5514.43|5513.73|5514.43|5513.73|5514.18|5513.48|46
1725483140000|2024-09-04 20:52:20|||||||||1
1725483150000|2024-09-04 20:52:30|5514.55|5513.85|5514.68|5513.98|5514.68|5513.98|5514.55|5513.85|10
1725483170000|2024-09-04 20:52:50|5514.55|5513.85|5514.68|5513.98|5514.68|5513.98|5514.55|5513.85|45
1725483180000|2024-09-04 20:53:00|||||||||9
1725483190000|2024-09-04 20:53:10|||||||||2
1725483210000|2024-09-04 20:53:30|5514.55|5513.85|5514.18|5513.48|5514.55|5513.85|5514.18|5513.48|28
1725483220000|2024-09-04 20:53:40|5514.43|5513.73|5514.68|5513.98|5514.68|5513.98|5514.43|5513.73|52
1725483230000|2024-09-04 20:53:50|||||||||5
1725483240000|2024-09-04 20:54:00|5514.93|5514.23|5515.18|5514.48|5515.18|5514.48|5514.93|5514.23|89
1725483270000|2024-09-04 20:54:30|||||||||63
1725483280000|2024-09-04 20:54:40|||||||||25
1725483290000|2024-09-04 20:54:50|||||||||89
1725483300000|2024-09-04 20:55:00|||||||||25
1725483320000|2024-09-04 20:55:20|||||||||1
1725483330000|2024-09-04 20:55:30|||||||||17
1725483340000|2024-09-04 20:55:40|||||||||1
1725483360000|2024-09-04 20:56:00|||||||||23
1725483370000|2024-09-04 20:56:10|||||||||14
1725483380000|2024-09-04 20:56:20|5515.43|5514.73|5515.43|5514.73|5515.43|5514.73|5515.43|5514.73|83
1725483390000|2024-09-04 20:56:30|5515.55|5514.85|5515.68|5514.98|5515.68|5514.98|5515.55|5514.85|27
1725483400000|2024-09-04 20:56:40|||||||||49
1725483410000|2024-09-04 20:56:50|5515.93|5515.23|5515.68|5514.98|5515.93|5515.23|5515.68|5514.98|73
1725483420000|2024-09-04 20:57:00|5515.8|5515.1|5515.68|5514.98|5515.93|5515.23|5515.68|5514.98|45
1725483430000|2024-09-04 20:57:10|5515.93|5515.23|5515.93|5515.23|5515.93|5515.23|5515.93|5515.23|53
1725483440000|2024-09-04 20:57:20|||||||||2
1725483450000|2024-09-04 20:57:30|||||||||26
1725483460000|2024-09-04 20:57:40|5516.18|5515.48|5515.93|5515.23|5516.18|5515.48|5515.93|5515.23|3221
1725483470000|2024-09-04 20:57:50|5515.68|5514.98|5515.68|5514.98|5515.93|5515.23|5515.68|5514.98|117
1725483480000|2024-09-04 20:58:00|5515.8|5515.1|5515.93|5515.23|5515.93|5515.23|5515.68|5514.98|110
1725483490000|2024-09-04 20:58:10|5515.8|5515.1|5515.68|5514.98|5515.93|5515.23|5515.68|5514.98|41
1725483500000|2024-09-04 20:58:20|||||||||6
1725483510000|2024-09-04 20:58:30|5515.8|5515.1|5515.93|5515.23|5515.93|5515.23|5515.68|5514.98|42
1725483520000|2024-09-04 20:58:40|||||||||19
1725483530000|2024-09-04 20:58:50|||||||||3
1725483540000|2024-09-04 20:59:00|5515.43|5514.73|5515.8|5515.1|5515.93|5515.23|5515.43|5514.73|124
1725483550000|2024-09-04 20:59:10|5515.68|5514.98|5515.68|5514.98|5515.68|5514.98|5515.68|5514.98|28
1725483560000|2024-09-04 20:59:20|5515.93|5515.23|5516.05|5515.35|5516.18|5515.48|5515.93|5515.23|93
1725483570000|2024-09-04 20:59:30|5515.93|5515.23|5516.18|5515.48|5516.18|5515.48|5515.93|5515.23|94
1725483580000|2024-09-04 20:59:40|5515.93|5515.23|5515.93|5515.23|5515.93|5515.23|5515.93|5515.23|31
1725483590000|2024-09-04 20:59:50|5516.05|5515.35|5515.92|5514.42|5516.05|5515.35|5515.55|5514.35|80
1725483600000|2024-09-04 21:00:00|5514.94|5513.44|5515.12|5513.62|5515.12|5513.62|5514.94|5513.44|6
1725483610000|2024-09-04 21:00:10|5515.52|5514.02|5515.63|5514.13|5515.63|5514.13|5515.52|5514.02|0
1725483620000|2024-09-04 21:00:20|5515.67|5514.17|5515.67|5514.17|5515.67|5514.17|5515.67|5514.17|0
1725483650000|2024-09-04 21:00:50|5515.89|5514.39|5515.89|5514.39|5515.89|5514.39|5515.89|5514.39|0
1725483660000|2024-09-04 21:01:00|5515.85|5514.35|5515.85|5514.35|5515.85|5514.35|5515.85|5514.35|0
1725483670000|2024-09-04 21:01:10|5515.82|5514.32|5515.82|5514.32|5515.82|5514.32|5515.82|5514.32|0
1725483730000|2024-09-04 21:02:10|5515.85|5514.35|5515.85|5514.35|5515.85|5514.35|5515.85|5514.35|0
1725483750000|2024-09-04 21:02:30|5515.92|5514.42|5515.92|5514.42|5515.92|5514.42|5515.92|5514.42|0
1725483850000|2024-09-04 21:04:10|5515.89|5514.39|5515.89|5514.39|5515.89|5514.39|5515.89|5514.39|0
1725483880000|2024-09-04 21:04:40|5515.82|5514.32|5515.82|5514.32|5515.82|5514.32|5515.82|5514.32|0
1725483930000|2024-09-04 21:05:30|5515.78|5514.28|5515.78|5514.28|5515.78|5514.28|5515.78|5514.28|0
1725484070000|2024-09-04 21:07:50|5515.63|5514.13|5515.56|5514.06|5515.63|5514.13|5515.56|5514.06|0
1725484080000|2024-09-04 21:08:00|5515.78|5514.28|5515.78|5514.28|5515.78|5514.28|5515.78|5514.28|0
1725484240000|2024-09-04 21:10:40|5515.85|5514.35|5515.82|5514.32|5515.85|5514.35|5515.82|5514.32|0
1725484260000|2024-09-04 21:11:00|5515.78|5514.28|5515.78|5514.28|5515.78|5514.28|5515.78|5514.28|0
1725484320000|2024-09-04 21:12:00|5515.71|5514.21|5515.71|5514.21|5515.71|5514.21|5515.71|5514.21|0
1725484430000|2024-09-04 21:13:50|5515.78|5514.28|5515.78|5514.28|5515.78|5514.28|5515.78|5514.28|0
1725484440000|2024-09-04 21:14:00|5515.82|5514.32|5515.82|5514.32|5515.82|5514.32|5515.82|5514.32|0
1725484460000|2024-09-04 21:14:20|5515.85|5514.35|5515.85|5514.35|5515.85|5514.35|5515.85|5514.35|0
1725484480000|2024-09-04 21:14:40|5515.89|5514.39|5515.89|5514.39|5515.89|5514.39|5515.89|5514.39|0
1725484520000|2024-09-04 21:15:20|5515.96|5514.46|5515.96|5514.46|5515.96|5514.46|5515.96|5514.46|0
1725484540000|2024-09-04 21:15:40|5515.85|5514.35|5515.85|5514.35|5515.85|5514.35|5515.85|5514.35|0
1725484570000|2024-09-04 21:16:10|5515.96|5514.46|5515.82|5514.32|5515.96|5514.46|5515.82|5514.32|0
1725484660000|2024-09-04 21:17:40|5515.78|5514.28|5515.78|5514.28|5515.78|5514.28|5515.78|5514.28|0
1725484700000|2024-09-04 21:18:20|5515.82|5514.32|5515.82|5514.32|5515.82|5514.32|5515.82|5514.32|0
1725484710000|2024-09-04 21:18:30|5515.92|5514.42|5515.92|5514.42|5515.92|5514.42|5515.92|5514.42|0
1725484720000|2024-09-04 21:18:40|5515.96|5514.46|5515.96|5514.46|5515.96|5514.46|5515.96|5514.46|0
1725484760000|2024-09-04 21:19:20|5515.92|5514.42|5515.92|5514.42|5515.92|5514.42|5515.92|5514.42|0
1725484780000|2024-09-04 21:19:40|5515.85|5514.35|5515.85|5514.35|5515.85|5514.35|5515.85|5514.35|0
1725484790000|2024-09-04 21:19:50|5515.92|5514.42|5515.92|5514.42|5515.92|5514.42|5515.92|5514.42|0
1725484840000|2024-09-04 21:20:40|5515.78|5514.28|5515.78|5514.28|5515.78|5514.28|5515.78|5514.28|0
1725484940000|2024-09-04 21:22:20|5515.92|5514.42|5515.92|5514.42|5515.92|5514.42|5515.92|5514.42|0
1725484950000|2024-09-04 21:22:30|5516.03|5514.53|5516.03|5514.53|5516.03|5514.53|5516.03|5514.53|0
1725484990000|2024-09-04 21:23:10|5515.52|5514.02|5515.52|5514.02|5515.52|5514.02|5515.52|5514.02|0
1725485000000|2024-09-04 21:23:20|5515.56|5514.06|5515.56|5514.06|5515.56|5514.06|5515.56|5514.06|0
1725485010000|2024-09-04 21:23:30|5515.96|5514.46|5515.96|5514.46|5515.96|5514.46|5515.96|5514.46|0
1725485070000|2024-09-04 21:24:30|5515.85|5514.35|5515.85|5514.35|5515.85|5514.35|5515.85|5514.35|0
1725485090000|2024-09-04 21:24:50|5515.82|5514.32|5515.82|5514.32|5515.82|5514.32|5515.82|5514.32|0
1725485190000|2024-09-04 21:26:30|5515.45|5513.95|5515.45|5513.95|5515.45|5513.95|5515.45|5513.95|0
1725485250000|2024-09-04 21:27:30|5515.82|5514.32|5515.82|5514.32|5515.82|5514.32|5515.82|5514.32|0
1725485360000|2024-09-04 21:29:20|5515.85|5514.35|5515.85|5514.35|5515.85|5514.35|5515.85|5514.35|0
1725485390000|2024-09-04 21:29:50|5515.89|5514.39|5515.92|5514.42|5515.92|5514.42|5515.89|5514.39|0
1725485510000|2024-09-04 21:31:50|5515.56|5514.06|5515.56|5514.06|5515.56|5514.06|5515.56|5514.06|0
1725485520000|2024-09-04 21:32:00|5515.92|5514.42|5515.89|5514.39|5515.92|5514.42|5515.89|5514.39|0
1725485580000|2024-09-04 21:33:00|5515.52|5514.02|5515.52|5514.02|5515.52|5514.02|5515.52|5514.02|0
1725485630000|2024-09-04 21:33:50|5515.56|5514.06|5515.56|5514.06|5515.56|5514.06|5515.56|5514.06|0
1725485770000|2024-09-04 21:36:10|5515.92|5514.42|5516.07|5514.57|5516.07|5514.57|5515.92|5514.42|0
1725485780000|2024-09-04 21:36:20|5516|5514.5|5516|5514.5|5516|5514.5|5516|5514.5|0
1725485930000|2024-09-04 21:38:50|5516.07|5514.57|5516.07|5514.57|5516.07|5514.57|5516.07|5514.57|0
1725485980000|2024-09-04 21:39:40|5516|5514.5|5516|5514.5|5516|5514.5|5516|5514.5|0
1725486130000|2024-09-04 21:42:10|5516.03|5514.53|5516.03|5514.53|5516.03|5514.53|5516.03|5514.53|0
1725486290000|2024-09-04 21:44:50|5515.63|5514.13|5515.6|5514.1|5515.63|5514.13|5515.6|5514.1|0
1725486310000|2024-09-04 21:45:10|5516|5514.5|5516|5514.5|5516|5514.5|5515.6|5514.1|0
1725486340000|2024-09-04 21:45:40|5515.82|5514.32|5515.82|5514.32|5515.82|5514.32|5515.82|5514.32|0
1725486380000|2024-09-04 21:46:20|5516|5514.5|5516|5514.5|5516|5514.5|5516|5514.5|0
1725486390000|2024-09-04 21:46:30|5516.03|5514.53|5516.03|5514.53|5516.03|5514.53|5516.03|5514.53|0
1725486400000|2024-09-04 21:46:40|5515.6|5514.1|5515.6|5514.1|5515.6|5514.1|5515.6|5514.1|0
1725486410000|2024-09-04 21:46:50|5516.14|5514.64|5516|5514.5|5516.14|5514.64|5516|5514.5|0
1725486420000|2024-09-04 21:47:00|5516.14|5514.64|5516.14|5514.64|5516.14|5514.64|5516.14|5514.64|0
1725486440000|2024-09-04 21:47:20|5516|5514.5|5516|5514.5|5516|5514.5|5516|5514.5|0
1725486570000|2024-09-04 21:49:30|5515.67|5514.17|5515.67|5514.17|5515.67|5514.17|5515.67|5514.17|0
1725486580000|2024-09-04 21:49:40|5516|5514.5|5516|5514.5|5516|5514.5|5516|5514.5|0
1725486620000|2024-09-04 21:50:20|5515.6|5514.1|5515.6|5514.1|5515.6|5514.1|5515.6|5514.1|0
1725486630000|2024-09-04 21:50:30|5515.63|5514.13|5515.63|5514.13|5515.63|5514.13|5515.63|5514.13|0
1725486670000|2024-09-04 21:51:10|5515.6|5514.1|5515.6|5514.1|5515.6|5514.1|5515.6|5514.1|0
1725486680000|2024-09-04 21:51:20|5516|5514.5|5516|5514.5|5516|5514.5|5516|5514.5|0
1725486690000|2024-09-04 21:51:30|5516.14|5514.64|5516.14|5514.64|5516.14|5514.64|5516.14|5514.64|0
1725486920000|2024-09-04 21:55:20|5516|5514.5|5516|5514.5|5516|5514.5|5516|5514.5|0
1725486960000|2024-09-04 21:56:00|5516.14|5514.64|5516.14|5514.64|5516.14|5514.64|5516.14|5514.64|0
1725487060000|2024-09-04 21:57:40|5515.89|5514.39|5515.89|5514.39|5515.89|5514.39|5515.89|5514.39|0
1725487070000|2024-09-04 21:57:50|5515.74|5514.24|5515.74|5514.24|5515.74|5514.24|5515.74|5514.24|0
1725487120000|2024-09-04 21:58:40|5515.63|5514.13|5515.63|5514.13|5515.63|5514.13|5515.63|5514.13|0
1725487150000|2024-09-04 21:59:10|5515.38|5513.88|5515.38|5513.88|5515.38|5513.88|5515.38|5513.88|0
1725487160000|2024-09-04 21:59:20|5516|5514.5|5516|5514.5|5516|5514.5|5516|5514.5|0
1725487190000|2024-09-04 21:59:50|5516.03|5514.53|5516.03|5514.53|5516.03|5514.53|5516.03|5514.53|0
1725487200000|2024-09-04 22:00:00|5516.8|5516.1|5517.05|5516.35|5517.55|5516.85|5516.55|5515.85|150
1725487210000|2024-09-04 22:00:10|5517.3|5516.6|5518.55|5517.85|5518.55|5517.85|5517.3|5516.6|88
1725487220000|2024-09-04 22:00:20|5518.43|5517.73|5518.93|5518.23|5518.93|5518.23|5518.43|5517.73|35
1725487230000|2024-09-04 22:00:30|5519.05|5518.35|5517.8|5517.1|5519.18|5518.48|5517.55|5516.85|58
1725487240000|2024-09-04 22:00:40|5517.93|5517.23|5518.05|5517.35|5518.05|5517.35|5517.8|5517.1|16
1725487250000|2024-09-04 22:00:50|5518.18|5517.48|5518.55|5517.85|5518.55|5517.85|5518.18|5517.48|30
1725487260000|2024-09-04 22:01:00|5518.3|5517.6|5518.55|5517.85|5518.55|5517.85|5518.3|5517.6|24
1725487270000|2024-09-04 22:01:10|5518.68|5517.98|5518.93|5518.23|5518.93|5518.23|5518.68|5517.98|7
1725487280000|2024-09-04 22:01:20|5518.8|5518.1|5518.8|5518.1|5518.8|5518.1|5518.68|5517.98|31
1725487290000|2024-09-04 22:01:30|5518.68|5517.98|5518.8|5518.1|5518.8|5518.1|5518.68|5517.98|17
1725487300000|2024-09-04 22:01:40|5518.93|5518.23|5519.18|5518.48|5519.18|5518.48|5518.68|5517.98|35
1725487310000|2024-09-04 22:01:50|5519.05|5518.35|5519.05|5518.35|5519.18|5518.48|5518.93|5518.23|33
1725487320000|2024-09-04 22:02:00|5519.18|5518.48|5518.8|5518.1|5519.18|5518.48|5518.8|5518.1|17
1725487330000|2024-09-04 22:02:10|5518.68|5517.98|5518.55|5517.85|5518.68|5517.98|5518.18|5517.48|34
1725487340000|2024-09-04 22:02:20|5518.68|5517.98|5518.8|5518.1|5518.8|5518.1|5518.68|5517.98|7
1725487350000|2024-09-04 22:02:30|5518.68|5517.98|5518.55|5517.85|5518.68|5517.98|5518.43|5517.73|17
1725487360000|2024-09-04 22:02:40|5518.43|5517.73|5518.18|5517.48|5518.43|5517.73|5518.05|5517.35|23
1725487370000|2024-09-04 22:02:50|5518.3|5517.6|5518.8|5518.1|5518.8|5518.1|5518.3|5517.6|34
1725487380000|2024-09-04 22:03:00|5518.93|5518.23|5519.18|5518.48|5519.18|5518.48|5518.68|5517.98|26
1725487390000|2024-09-04 22:03:10|5519.3|5518.6|5519.3|5518.6|5519.43|5518.73|5519.18|5518.48|40
1725487400000|2024-09-04 22:03:20|5519.43|5518.73|5519.05|5518.35|5519.43|5518.73|5519.05|5518.35|7
1725487410000|2024-09-04 22:03:30|5518.93|5518.23|5518.3|5517.6|5518.93|5518.23|5518.3|5517.6|15
1725487420000|2024-09-04 22:03:40|5518.43|5517.73|5518.68|5517.98|5518.68|5517.98|5518.43|5517.73|10
1725487430000|2024-09-04 22:03:50|5518.43|5517.73|5518.8|5518.1|5518.8|5518.1|5518.43|5517.73|27
1725487440000|2024-09-04 22:04:00|5518.93|5518.23|5519.05|5518.35|5519.43|5518.73|5518.93|5518.23|15
1725487450000|2024-09-04 22:04:10|5518.93|5518.23|5519.05|5518.35|5519.3|5518.6|5518.93|5518.23|18
1725487460000|2024-09-04 22:04:20|5518.93|5518.23|5519.05|5518.35|5519.05|5518.35|5518.93|5518.23|12
1725487470000|2024-09-04 22:04:30|5518.93|5518.23|5519.18|5518.48|5519.18|5518.48|5518.93|5518.23|6
1725487480000|2024-09-04 22:04:40|5519.05|5518.35|5519.3|5518.6|5519.43|5518.73|5519.05|5518.35|11
1725487490000|2024-09-04 22:04:50|5519.18|5518.48|5519.3|5518.6|5519.43|5518.73|5519.18|5518.48|16
1725487500000|2024-09-04 22:05:00|5519.18|5518.48|5518.8|5518.1|5519.43|5518.73|5518.8|5518.1|17
1725487510000|2024-09-04 22:05:10|5519.05|5518.35|5519.18|5518.48|5519.18|5518.48|5518.93|5518.23|15
1725487520000|2024-09-04 22:05:20|5519.05|5518.35|5519.05|5518.35|5519.18|5518.48|5518.93|5518.23|10
1725487530000|2024-09-04 22:05:30|5518.93|5518.23|5519.05|5518.35|5519.05|5518.35|5518.93|5518.23|4
1725487540000|2024-09-04 22:05:40|5518.93|5518.23|5518.93|5518.23|5518.93|5518.23|5518.93|5518.23|9
1725487560000|2024-09-04 22:06:00|5518.8|5518.1|5518.68|5517.98|5518.8|5518.1|5518.68|5517.98|9
1725487570000|2024-09-04 22:06:10|||||||||2
1725487580000|2024-09-04 22:06:20|5518.43|5517.73|5518.68|5517.98|5518.68|5517.98|5518.43|5517.73|6
1725487590000|2024-09-04 22:06:30|5518.8|5518.1|5518.8|5518.1|5518.8|5518.1|5518.8|5518.1|9
1725487600000|2024-09-04 22:06:40|5518.93|5518.23|5519.05|5518.35|5519.18|5518.48|5518.8|5518.1|14
1725487610000|2024-09-04 22:06:50|5518.93|5518.23|5518.68|5517.98|5519.18|5518.48|5518.68|5517.98|106
1725487620000|2024-09-04 22:07:00|5518.55|5517.85|5518.93|5518.23|5518.93|5518.23|5518.55|5517.85|17
1725487630000|2024-09-04 22:07:10|5519.05|5518.35|5519.05|5518.35|5519.18|5518.48|5519.05|5518.35|12
1725487640000|2024-09-04 22:07:20|5518.93|5518.23|5518.93|5518.23|5519.05|5518.35|5518.93|5518.23|2
1725487650000|2024-09-04 22:07:30|5518.68|5517.98|5518.8|5518.1|5518.8|5518.1|5518.68|5517.98|33
1725487660000|2024-09-04 22:07:40|5518.68|5517.98|5518.68|5517.98|5518.8|5518.1|5518.55|5517.85|14
1725487670000|2024-09-04 22:07:50|5518.8|5518.1|5518.8|5518.1|5518.8|5518.1|5518.8|5518.1|8
1725487680000|2024-09-04 22:08:00|5518.68|5517.98|5518.93|5518.23|5518.93|5518.23|5518.68|5517.98|7
1725487690000|2024-09-04 22:08:10|5519.05|5518.35|5519.18|5518.48|5519.18|5518.48|5519.05|5518.35|8
1725487700000|2024-09-04 22:08:20|5519.05|5518.35|5518.93|5518.23|5519.05|5518.35|5518.93|5518.23|8
1725487720000|2024-09-04 22:08:40|5518.8|5518.1|5518.68|5517.98|5518.8|5518.1|5518.55|5517.85|9
1725487730000|2024-09-04 22:08:50|||||||||1
1725487740000|2024-09-04 22:09:00|5518.8|5518.1|5518.68|5517.98|5518.93|5518.23|5518.68|5517.98|20
1725487750000|2024-09-04 22:09:10|5518.55|5517.85|5518.43|5517.73|5518.55|5517.85|5518.43|5517.73|4
1725487760000|2024-09-04 22:09:20|5518.68|5517.98|5518.68|5517.98|5518.68|5517.98|5518.68|5517.98|5
1725487770000|2024-09-04 22:09:30|||||||||2
1725487780000|2024-09-04 22:09:40|||||||||1
1725487790000|2024-09-04 22:09:50|||||||||5
1725487800000|2024-09-04 22:10:00|5518.55|5517.85|5518.68|5517.98|5518.68|5517.98|5518.55|5517.85|13
1725487810000|2024-09-04 22:10:10|5518.55|5517.85|5518.43|5517.73|5518.68|5517.98|5518.43|5517.73|27
1725487820000|2024-09-04 22:10:20|5518.55|5517.85|5518.68|5517.98|5518.68|5517.98|5518.55|5517.85|7
1725487830000|2024-09-04 22:10:30|5518.55|5517.85|5518.43|5517.73|5518.68|5517.98|5518.43|5517.73|5
1725487840000|2024-09-04 22:10:40|5518.55|5517.85|5518.18|5517.48|5518.55|5517.85|5518.18|5517.48|12
1725487850000|2024-09-04 22:10:50|5518.3|5517.6|5518.43|5517.73|5518.43|5517.73|5518.18|5517.48|18
1725487860000|2024-09-04 22:11:00|5518.3|5517.6|5518.18|5517.48|5518.43|5517.73|5518.18|5517.48|15
1725487870000|2024-09-04 22:11:10|5518.05|5517.35|5518.18|5517.48|5518.18|5517.48|5518.05|5517.35|5
1725487880000|2024-09-04 22:11:20|5518.3|5517.6|5518.3|5517.6|5518.3|5517.6|5518.3|5517.6|20
1725487890000|2024-09-04 22:11:30|5518.43|5517.73|5518.3|5517.6|5518.43|5517.73|5518.18|5517.48|9
1725487900000|2024-09-04 22:11:40|||||||||2
1725487920000|2024-09-04 22:12:00|5518.18|5517.48|5518.18|5517.48|5518.18|5517.48|5518.18|5517.48|5
1725487930000|2024-09-04 22:12:10|5518.43|5517.73|5518.3|5517.6|5518.43|5517.73|5518.3|5517.6|7
1725487940000|2024-09-04 22:12:20|5518.43|5517.73|5518.43|5517.73|5518.8|5518.1|5518.43|5517.73|22
1725487950000|2024-09-04 22:12:30|5518.55|5517.85|5518.55|5517.85|5518.68|5517.98|5518.55|5517.85|24
1725487960000|2024-09-04 22:12:40|5518.43|5517.73|5518.43|5517.73|5518.43|5517.73|5518.43|5517.73|1
1725487980000|2024-09-04 22:13:00|5518.68|5517.98|5518.8|5518.1|5518.8|5518.1|5518.55|5517.85|15
1725487990000|2024-09-04 22:13:10|5518.93|5518.23|5519.43|5518.73|5519.43|5518.73|5518.8|5518.1|42
1725488000000|2024-09-04 22:13:20|5519.55|5518.85|5519.68|5518.98|5519.68|5518.98|5519.43|5518.73|34
1725488010000|2024-09-04 22:13:30|5519.55|5518.85|5519.43|5518.73|5519.55|5518.85|5519.3|5518.6|27
1725488020000|2024-09-04 22:13:40|5519.3|5518.6|5518.93|5518.23|5519.3|5518.6|5518.8|5518.1|24
1725488030000|2024-09-04 22:13:50|5518.8|5518.1|5518.68|5517.98|5518.93|5518.23|5518.68|5517.98|7
1725488040000|2024-09-04 22:14:00|5518.93|5518.23|5518.93|5518.23|5518.93|5518.23|5518.93|5518.23|10
1725488050000|2024-09-04 22:14:10|5518.8|5518.1|5518.8|5518.1|5518.93|5518.23|5518.68|5517.98|53
1725488060000|2024-09-04 22:14:20|5518.93|5518.23|5518.68|5517.98|5518.93|5518.23|5518.68|5517.98|2
1725488070000|2024-09-04 22:14:30|5518.8|5518.1|5518.68|5517.98|5518.93|5518.23|5518.68|5517.98|16
1725488090000|2024-09-04 22:14:50|5518.8|5518.1|5518.68|5517.98|5518.8|5518.1|5518.68|5517.98|5
1725488100000|2024-09-04 22:15:00|5518.43|5517.73|5518.18|5517.48|5518.43|5517.73|5518.18|5517.48|29
1725488110000|2024-09-04 22:15:10|5517.93|5517.23|5516.93|5516.23|5517.93|5517.23|5516.68|5515.98|77
1725488120000|2024-09-04 22:15:20|5517.05|5516.35|5517.05|5516.35|5517.18|5516.48|5516.93|5516.23|30
1725488130000|2024-09-04 22:15:30|5517.18|5516.48|5517.3|5516.6|5517.43|5516.73|5517.05|5516.35|7
1725488140000|2024-09-04 22:15:40|5517.43|5516.73|5517.43|5516.73|5517.43|5516.73|5517.3|5516.6|8
1725488150000|2024-09-04 22:15:50|5517.18|5516.48|5517.18|5516.48|5517.43|5516.73|5517.18|5516.48|9
1725488160000|2024-09-04 22:16:00|5517.05|5516.35|5517.18|5516.48|5517.18|5516.48|5517.05|5516.35|5
1725488170000|2024-09-04 22:16:10|5517.43|5516.73|5517.18|5516.48|5517.43|5516.73|5517.05|5516.35|47
1725488180000|2024-09-04 22:16:20|5517.3|5516.6|5517.43|5516.73|5517.43|5516.73|5517.18|5516.48|17
1725488190000|2024-09-04 22:16:30|5517.55|5516.85|5517.55|5516.85|5517.55|5516.85|5517.55|5516.85|1
1725488200000|2024-09-04 22:16:40|5517.43|5516.73|5517.43|5516.73|5517.55|5516.85|5517.43|5516.73|2
1725488210000|2024-09-04 22:16:50|5517.55|5516.85|5517.43|5516.73|5517.55|5516.85|5517.43|5516.73|1
1725488220000|2024-09-04 22:17:00|5517.18|5516.48|5517.18|5516.48|5517.18|5516.48|5517.18|5516.48|13
1725488230000|2024-09-04 22:17:10|5517.3|5516.6|5517.18|5516.48|5517.43|5516.73|5517.18|5516.48|22
1725488240000|2024-09-04 22:17:20|5517.43|5516.73|5517.43|5516.73|5517.55|5516.85|5517.43|5516.73|18
1725488250000|2024-09-04 22:17:30|5517.55|5516.85|5517.18|5516.48|5517.55|5516.85|5517.18|5516.48|14
1725488260000|2024-09-04 22:17:40|5517.3|5516.6|5517.55|5516.85|5517.55|5516.85|5517.18|5516.48|6
1725488270000|2024-09-04 22:17:50|5517.43|5516.73|5517.43|5516.73|5517.43|5516.73|5517.43|5516.73|1
1725488280000|2024-09-04 22:18:00|5517.3|5516.6|5517.18|5516.48|5517.3|5516.6|5517.18|5516.48|5
1725488290000|2024-09-04 22:18:10|5516.93|5516.23|5517.18|5516.48|5517.18|5516.48|5516.93|5516.23|14
1725488300000|2024-09-04 22:18:20|5517.05|5516.35|5517.05|5516.35|5517.18|5516.48|5517.05|5516.35|0
1725488310000|2024-09-04 22:18:30|5516.93|5516.23|5517.18|5516.48|5517.18|5516.48|5516.93|5516.23|0
1725488320000|2024-09-04 22:18:40|5517.05|5516.35|5516.68|5515.98|5517.05|5516.35|5516.68|5515.98|15
1725488330000|2024-09-04 22:18:50|5516.43|5515.73|5516.68|5515.98|5516.68|5515.98|5516.43|5515.73|19
1725488340000|2024-09-04 22:19:00|5516.55|5515.85|5516.68|5515.98|5516.68|5515.98|5516.55|5515.85|9
1725488350000|2024-09-04 22:19:10|5516.55|5515.85|5516.55|5515.85|5516.55|5515.85|5516.55|5515.85|8
1725488360000|2024-09-04 22:19:20|5516.68|5515.98|5516.8|5516.1|5516.93|5516.23|5516.68|5515.98|7
1725488370000|2024-09-04 22:19:30|5516.93|5516.23|5516.43|5515.73|5516.93|5516.23|5516.43|5515.73|6
1725488380000|2024-09-04 22:19:40|5516.3|5515.6|5516.18|5515.48|5516.3|5515.6|5516.18|5515.48|13
1725488390000|2024-09-04 22:19:50|5515.93|5515.23|5515.93|5515.23|5515.93|5515.23|5515.93|5515.23|30
1725488400000|2024-09-04 22:20:00|||||||||2
1725488410000|2024-09-04 22:20:10|5515.68|5514.98|5515.93|5515.23|5515.93|5515.23|5515.68|5514.98|39
1725488420000|2024-09-04 22:20:20|5516.05|5515.35|5516.68|5515.98|5516.68|5515.98|5516.05|5515.35|12
1725488430000|2024-09-04 22:20:30|5516.55|5515.85|5516.18|5515.48|5516.55|5515.85|5516.18|5515.48|16
1725488440000|2024-09-04 22:20:40|5516.3|5515.6|5516.3|5515.6|5516.3|5515.6|5516.3|5515.6|1
1725488450000|2024-09-04 22:20:50|5516.43|5515.73|5516.43|5515.73|5516.43|5515.73|5516.43|5515.73|0
1725488460000|2024-09-04 22:21:00|||||||||6
1725488470000|2024-09-04 22:21:10|5516.55|5515.85|5516.93|5516.23|5516.93|5516.23|5516.55|5515.85|12
1725488480000|2024-09-04 22:21:20|5517.18|5516.48|5516.93|5516.23|5517.18|5516.48|5516.93|5516.23|5
1725488490000|2024-09-04 22:21:30|5516.68|5515.98|5516.43|5515.73|5516.68|5515.98|5516.43|5515.73|22
1725488500000|2024-09-04 22:21:40|5516.3|5515.6|5516.68|5515.98|5516.68|5515.98|5516.3|5515.6|13
1725488510000|2024-09-04 22:21:50|5516.93|5516.23|5516.93|5516.23|5516.93|5516.23|5516.93|5516.23|6
1725488520000|2024-09-04 22:22:00|5516.8|5516.1|5516.68|5515.98|5516.8|5516.1|5516.68|5515.98|9
1725488540000|2024-09-04 22:22:20|5516.55|5515.85|5516.68|5515.98|5516.68|5515.98|5516.43|5515.73|18
1725488560000|2024-09-04 22:22:40|5516.55|5515.85|5516.68|5515.98|5516.68|5515.98|5516.55|5515.85|26
1725488570000|2024-09-04 22:22:50|5516.8|5516.1|5516.68|5515.98|5516.8|5516.1|5516.68|5515.98|5
1725488580000|2024-09-04 22:23:00|5516.8|5516.1|5516.93|5516.23|5516.93|5516.23|5516.8|5516.1|6
1725488590000|2024-09-04 22:23:10|5516.8|5516.1|5516.93|5516.23|5516.93|5516.23|5516.8|5516.1|0
1725488600000|2024-09-04 22:23:20|5516.8|5516.1|5516.8|5516.1|5516.8|5516.1|5516.68|5515.98|17
1725488610000|2024-09-04 22:23:30|5516.93|5516.23|5516.93|5516.23|5516.93|5516.23|5516.93|5516.23|9
1725488630000|2024-09-04 22:23:50|||||||||1
1725488640000|2024-09-04 22:24:00|5516.68|5515.98|5516.68|5515.98|5516.68|5515.98|5516.68|5515.98|6
1725488650000|2024-09-04 22:24:10|5516.8|5516.1|5516.68|5515.98|5516.93|5516.23|5516.68|5515.98|17
1725488660000|2024-09-04 22:24:20|5516.93|5516.23|5516.93|5516.23|5516.93|5516.23|5516.93|5516.23|2
1725488670000|2024-09-04 22:24:30|||||||||9
1725488690000|2024-09-04 22:24:50|||||||||2
1725488700000|2024-09-04 22:25:00|5517.05|5516.35|5517.18|5516.48|5517.18|5516.48|5517.05|5516.35|15
1725488710000|2024-09-04 22:25:10|||||||||2
1725488720000|2024-09-04 22:25:20|5517.43|5516.73|5517.43|5516.73|5517.43|5516.73|5517.43|5516.73|11
1725488730000|2024-09-04 22:25:30|5517.3|5516.6|5517.18|5516.48|5517.3|5516.6|5516.93|5516.23|50
1725488740000|2024-09-04 22:25:40|5517.3|5516.6|5517.43|5516.73|5517.43|5516.73|5517.3|5516.6|4
1725488750000|2024-09-04 22:25:50|5517.68|5516.98|5517.93|5517.23|5517.93|5517.23|5517.43|5516.73|45
1725488760000|2024-09-04 22:26:00|5517.8|5517.1|5517.93|5517.23|5517.93|5517.23|5517.68|5516.98|16
1725488770000|2024-09-04 22:26:10|5517.8|5517.1|5517.8|5517.1|5517.8|5517.1|5517.68|5516.98|14
1725488780000|2024-09-04 22:26:20|5517.68|5516.98|5517.68|5516.98|5517.93|5517.23|5517.68|5516.98|8
1725488790000|2024-09-04 22:26:30|5517.55|5516.85|5517.43|5516.73|5517.55|5516.85|5517.43|5516.73|7
1725488800000|2024-09-04 22:26:40|5517.18|5516.48|5517.43|5516.73|5517.43|5516.73|5517.18|5516.48|22
1725488840000|2024-09-04 22:27:20|5517.68|5516.98|5517.68|5516.98|5517.68|5516.98|5517.68|5516.98|8
1725488850000|2024-09-04 22:27:30|5517.55|5516.85|5517.43|5516.73|5517.55|5516.85|5517.43|5516.73|6
1725488860000|2024-09-04 22:27:40|5517.18|5516.48|5517.18|5516.48|5517.18|5516.48|5517.18|5516.48|17
1725488870000|2024-09-04 22:27:50|5517.05|5516.35|5517.05|5516.35|5517.18|5516.48|5517.05|5516.35|17
1725488880000|2024-09-04 22:28:00|5516.93|5516.23|5516.93|5516.23|5517.05|5516.35|5516.93|5516.23|5
1725488900000|2024-09-04 22:28:20|5517.05|5516.35|5517.05|5516.35|5517.05|5516.35|5517.05|5516.35|12
1725488910000|2024-09-04 22:28:30|5516.93|5516.23|5517.3|5516.6|5517.43|5516.73|5516.93|5516.23|16
1725488920000|2024-09-04 22:28:40|5517.18|5516.48|5517.3|5516.6|5517.3|5516.6|5517.18|5516.48|1
1725488930000|2024-09-04 22:28:50|5517.18|5516.48|5517.18|5516.48|5517.18|5516.48|5517.18|5516.48|0
1725488940000|2024-09-04 22:29:00|5517.3|5516.6|5517.05|5516.35|5517.3|5516.6|5517.05|5516.35|24
1725488950000|2024-09-04 22:29:10|5516.93|5516.23|5517.18|5516.48|5517.18|5516.48|5516.93|5516.23|5
1725488960000|2024-09-04 22:29:20|5517.43|5516.73|5517.43|5516.73|5517.43|5516.73|5517.43|5516.73|13
1725488970000|2024-09-04 22:29:30|5517.3|5516.6|5516.93|5516.23|5517.43|5516.73|5516.93|5516.23|24
1725488980000|2024-09-04 22:29:40|||||||||2
1725488990000|2024-09-04 22:29:50|||||||||4
1725489000000|2024-09-04 22:30:00|5517.18|5516.48|5516.93|5516.23|5517.3|5516.6|5516.93|5516.23|22
1725489010000|2024-09-04 22:30:10|5516.8|5516.1|5516.93|5516.23|5516.93|5516.23|5516.68|5515.98|9
1725489050000|2024-09-04 22:30:50|5517.18|5516.48|5517.18|5516.48|5517.18|5516.48|5517.18|5516.48|12
1725489060000|2024-09-04 22:31:00|5517.43|5516.73|5517.43|5516.73|5517.43|5516.73|5517.43|5516.73|25
1725489070000|2024-09-04 22:31:10|5517.93|5517.23|5518.18|5517.48|5518.18|5517.48|5517.93|5517.23|44
1725489080000|2024-09-04 22:31:20|5518.05|5517.35|5518.18|5517.48|5518.18|5517.48|5518.05|5517.35|19
1725489090000|2024-09-04 22:31:30|5517.93|5517.23|5518.18|5517.48|5518.18|5517.48|5517.93|5517.23|17
1725489100000|2024-09-04 22:31:40|5518.3|5517.6|5518.18|5517.48|5518.43|5517.73|5518.18|5517.48|25
1725489110000|2024-09-04 22:31:50|5518.3|5517.6|5517.93|5517.23|5518.3|5517.6|5517.93|5517.23|22
1725489120000|2024-09-04 22:32:00|5518.05|5517.35|5518.18|5517.48|5518.18|5517.48|5518.05|5517.35|4
1725489130000|2024-09-04 22:32:10|||||||||2
1725489150000|2024-09-04 22:32:30|||||||||15
1725489160000|2024-09-04 22:32:40|5518.3|5517.6|5518.18|5517.48|5518.3|5517.6|5518.18|5517.48|30
1725489170000|2024-09-04 22:32:50|||||||||3
1725489180000|2024-09-04 22:33:00|5518.05|5517.35|5518.18|5517.48|5518.18|5517.48|5517.93|5517.23|8
1725489190000|2024-09-04 22:33:10|5518.43|5517.73|5518.43|5517.73|5518.43|5517.73|5518.43|5517.73|5
1725489200000|2024-09-04 22:33:20|5518.55|5517.85|5518.68|5517.98|5518.68|5517.98|5518.55|5517.85|25
1725489210000|2024-09-04 22:33:30|5518.8|5518.1|5518.8|5518.1|5518.93|5518.23|5518.8|5518.1|8
1725489220000|2024-09-04 22:33:40|5518.93|5518.23|5519.18|5518.48|5519.18|5518.48|5518.8|5518.1|32
1725489230000|2024-09-04 22:33:50|5519.43|5518.73|5519.68|5518.98|5519.68|5518.98|5519.43|5518.73|11
1725489240000|2024-09-04 22:34:00|5519.55|5518.85|5519.43|5518.73|5519.55|5518.85|5519.43|5518.73|10
1725489250000|2024-09-04 22:34:10|||||||||2
1725489260000|2024-09-04 22:34:20|||||||||14
1725489270000|2024-09-04 22:34:30|||||||||4
1725489280000|2024-09-04 22:34:40|||||||||7
1725489290000|2024-09-04 22:34:50|5519.3|5518.6|5519.43|5518.73|5519.43|5518.73|5519.18|5518.48|14
1725489300000|2024-09-04 22:35:00|5519.68|5518.98|5519.8|5519.1|5519.93|5519.23|5519.68|5518.98|33
1725489310000|2024-09-04 22:35:10|5519.93|5519.23|5520.18|5519.48|5520.43|5519.73|5519.93|5519.23|33
1725489320000|2024-09-04 22:35:20|5520.43|5519.73|5520.18|5519.48|5520.43|5519.73|5520.18|5519.48|29
1725489330000|2024-09-04 22:35:30|5520.05|5519.35|5520.18|5519.48|5520.18|5519.48|5520.05|5519.35|23
1725489340000|2024-09-04 22:35:40|5520.3|5519.6|5520.43|5519.73|5520.43|5519.73|5520.18|5519.48|12
1725489350000|2024-09-04 22:35:50|5520.68|5519.98|5520.68|5519.98|5520.68|5519.98|5520.68|5519.98|34
1725489360000|2024-09-04 22:36:00|5520.55|5519.85|5520.43|5519.73|5520.68|5519.98|5520.43|5519.73|34
1725489380000|2024-09-04 22:36:20|||||||||10
1725489390000|2024-09-04 22:36:30|||||||||2
1725489400000|2024-09-04 22:36:40|5520.55|5519.85|5520.68|5519.98|5520.68|5519.98|5520.55|5519.85|10
1725489410000|2024-09-04 22:36:50|5520.43|5519.73|5520.43|5519.73|5520.43|5519.73|5520.43|5519.73|7
1725489420000|2024-09-04 22:37:00|5520.68|5519.98|5520.68|5519.98|5520.68|5519.98|5520.43|5519.73|17
1725489430000|2024-09-04 22:37:10|5520.43|5519.73|5520.43|5519.73|5520.43|5519.73|5520.43|5519.73|5
1725489440000|2024-09-04 22:37:20|5520.3|5519.6|5520.18|5519.48|5520.3|5519.6|5520.18|5519.48|7
1725489450000|2024-09-04 22:37:30|5520.05|5519.35|5520.18|5519.48|5520.18|5519.48|5520.05|5519.35|4
1725489460000|2024-09-04 22:37:40|5520.3|5519.6|5520.3|5519.6|5520.43|5519.73|5520.18|5519.48|5
1725489470000|2024-09-04 22:37:50|5520.43|5519.73|5520.18|5519.48|5520.43|5519.73|5520.18|5519.48|5
1725489480000|2024-09-04 22:38:00|||||||||3
1725489490000|2024-09-04 22:38:10|5519.93|5519.23|5519.93|5519.23|5519.93|5519.23|5519.8|5519.1|27
1725489500000|2024-09-04 22:38:20|5519.68|5518.98|5519.68|5518.98|5519.68|5518.98|5519.68|5518.98|16
1725489510000|2024-09-04 22:38:30|5519.43|5518.73|5519.43|5518.73|5519.43|5518.73|5519.18|5518.48|13
1725489520000|2024-09-04 22:38:40|5519.3|5518.6|5519.3|5518.6|5519.3|5518.6|5519.3|5518.6|6
1725489530000|2024-09-04 22:38:50|5519.43|5518.73|5519.18|5518.48|5519.43|5518.73|5519.18|5518.48|5
1725489540000|2024-09-04 22:39:00|5519.3|5518.6|5519.18|5518.48|5519.3|5518.6|5519.18|5518.48|7
1725489550000|2024-09-04 22:39:10|5519.05|5518.35|5518.93|5518.23|5519.05|5518.35|5518.93|5518.23|10
1725489560000|2024-09-04 22:39:20|||||||||2
1725489570000|2024-09-04 22:39:30|5519.05|5518.35|5519.05|5518.35|5519.05|5518.35|5519.05|5518.35|7
1725489580000|2024-09-04 22:39:40|5519.18|5518.48|5518.93|5518.23|5519.18|5518.48|5518.93|5518.23|11
1725489600000|2024-09-04 22:40:00|5518.68|5517.98|5518.43|5517.73|5518.68|5517.98|5518.43|5517.73|18
1725489610000|2024-09-04 22:40:10|5518.18|5517.48|5517.93|5517.23|5518.18|5517.48|5517.93|5517.23|42
1725489620000|2024-09-04 22:40:20|||||||||5
1725489630000|2024-09-04 22:40:30|5518.05|5517.35|5518.05|5517.35|5518.18|5517.48|5517.93|5517.23|15
1725489640000|2024-09-04 22:40:40|5518.18|5517.48|5518.18|5517.48|5518.18|5517.48|5517.93|5517.23|5
1725489650000|2024-09-04 22:40:50|5518.43|5517.73|5518.68|5517.98|5518.68|5517.98|5518.43|5517.73|20
1725489660000|2024-09-04 22:41:00|5518.93|5518.23|5518.68|5517.98|5518.93|5518.23|5518.68|5517.98|15
1725489670000|2024-09-04 22:41:10|||||||||2
1725489680000|2024-09-04 22:41:20|||||||||3
1725489690000|2024-09-04 22:41:30|5518.93|5518.23|5519.18|5518.48|5519.18|5518.48|5518.93|5518.23|9
1725489700000|2024-09-04 22:41:40|5519.3|5518.6|5519.18|5518.48|5519.3|5518.6|5519.18|5518.48|22
1725489710000|2024-09-04 22:41:50|5519.3|5518.6|5519.18|5518.48|5519.43|5518.73|5519.18|5518.48|5
1725489720000|2024-09-04 22:42:00|5519.3|5518.6|5519.3|5518.6|5519.3|5518.6|5519.18|5518.48|3
1725489730000|2024-09-04 22:42:10|5519.18|5518.48|5519.43|5518.73|5519.43|5518.73|5519.18|5518.48|1
1725489740000|2024-09-04 22:42:20|||||||||3
1725489750000|2024-09-04 22:42:30|||||||||2
1725489760000|2024-09-04 22:42:40|5519.55|5518.85|5519.55|5518.85|5519.68|5518.98|5519.55|5518.85|14
1725489770000|2024-09-04 22:42:50|5519.43|5518.73|5519.43|5518.73|5519.55|5518.85|5519.43|5518.73|2
1725489780000|2024-09-04 22:43:00|5519.3|5518.6|5519.18|5518.48|5519.3|5518.6|5519.18|5518.48|6
1725489790000|2024-09-04 22:43:10|||||||||2
1725489810000|2024-09-04 22:43:30|5519.05|5518.35|5518.93|5518.23|5519.05|5518.35|5518.8|5518.1|16
1725489820000|2024-09-04 22:43:40|||||||||5
1725489830000|2024-09-04 22:43:50|5518.68|5517.98|5517.18|5516.48|5518.68|5517.98|5517.18|5516.48|181
1725489840000|2024-09-04 22:44:00|5517.3|5516.6|5518.55|5517.85|5519.3|5518.6|5517.3|5516.6|120
1725489850000|2024-09-04 22:44:10|5518.68|5517.98|5518.8|5518.1|5518.8|5518.1|5518.68|5517.98|15
1725489860000|2024-09-04 22:44:20|5518.93|5518.23|5518.68|5517.98|5518.93|5518.23|5518.68|5517.98|4
1725489870000|2024-09-04 22:44:30|||||||||1
1725489880000|2024-09-04 22:44:40|||||||||3
1725489890000|2024-09-04 22:44:50|||||||||1
1725489900000|2024-09-04 22:45:00|5518.8|5518.1|5518.93|5518.23|5518.93|5518.23|5518.8|5518.1|5
1725489910000|2024-09-04 22:45:10|5518.8|5518.1|5518.68|5517.98|5518.8|5518.1|5518.68|5517.98|14
1725489920000|2024-09-04 22:45:20|5518.55|5517.85|5518.68|5517.98|5518.68|5517.98|5518.55|5517.85|13
1725489930000|2024-09-04 22:45:30|5519.3|5518.6|5519.18|5518.48|5519.43|5518.73|5519.18|5518.48|41
1725489940000|2024-09-04 22:45:40|5519.05|5518.35|5518.93|5518.23|5519.05|5518.35|5518.93|5518.23|8
1725489950000|2024-09-04 22:45:50|5519.05|5518.35|5519.93|5519.23|5519.93|5519.23|5519.05|5518.35|46
1725489960000|2024-09-04 22:46:00|5519.8|5519.1|5519.43|5518.73|5519.8|5519.1|5519.43|5518.73|22
1725489970000|2024-09-04 22:46:10|5519.3|5518.6|5519.18|5518.48|5519.3|5518.6|5519.18|5518.48|6
1725489990000|2024-09-04 22:46:30|5519.05|5518.35|5518.93|5518.23|5519.05|5518.35|5518.93|5518.23|5
1725490000000|2024-09-04 22:46:40|||||||||8
1725490010000|2024-09-04 22:46:50|5519.3|5518.6|5519.18|5518.48|5519.3|5518.6|5519.18|5518.48|11
1725490020000|2024-09-04 22:47:00|5519.05|5518.35|5518.68|5517.98|5519.05|5518.35|5518.68|5517.98|21
1725490030000|2024-09-04 22:47:10|||||||||16
1725490040000|2024-09-04 22:47:20|||||||||7
1725490050000|2024-09-04 22:47:30|5518.43|5517.73|5518.43|5517.73|5518.43|5517.73|5518.43|5517.73|6
1725490060000|2024-09-04 22:47:40|5518.3|5517.6|5518.3|5517.6|5518.43|5517.73|5518.18|5517.48|7
1725490070000|2024-09-04 22:47:50|5518.43|5517.73|5518.43|5517.73|5518.43|5517.73|5518.43|5517.73|11
1725490090000|2024-09-04 22:48:10|5518.3|5517.6|5518.18|5517.48|5518.3|5517.6|5518.18|5517.48|4
1725490100000|2024-09-04 22:48:20|5518.3|5517.6|5518.18|5517.48|5518.43|5517.73|5518.18|5517.48|9
1725490110000|2024-09-04 22:48:30|||||||||7
1725490130000|2024-09-04 22:48:50|5518.3|5517.6|5518.43|5517.73|5518.43|5517.73|5518.3|5517.6|7
1725490150000|2024-09-04 22:49:10|5518.68|5517.98|5518.93|5518.23|5518.93|5518.23|5518.68|5517.98|16
1725490160000|2024-09-04 22:49:20|5518.43|5517.73|5518.68|5517.98|5518.68|5517.98|5518.43|5517.73|84
1725490170000|2024-09-04 22:49:30|5518.93|5518.23|5518.93|5518.23|5518.93|5518.23|5518.93|5518.23|6
1725490180000|2024-09-04 22:49:40|5518.8|5518.1|5518.93|5518.23|5518.93|5518.23|5518.68|5517.98|12
1725490190000|2024-09-04 22:49:50|5518.8|5518.1|5518.93|5518.23|5518.93|5518.23|5518.8|5518.1|26
1725490210000|2024-09-04 22:50:10|5519.18|5518.48|5519.18|5518.48|5519.18|5518.48|5519.18|5518.48|15
1725490220000|2024-09-04 22:50:20|||||||||1
1725490230000|2024-09-04 22:50:30|5519.3|5518.6|5519.18|5518.48|5519.43|5518.73|5519.18|5518.48|13
1725490270000|2024-09-04 22:51:10|5519.3|5518.6|5519.43|5518.73|5519.43|5518.73|5519.3|5518.6|16
1725490280000|2024-09-04 22:51:20|||||||||1
1725490290000|2024-09-04 22:51:30|||||||||14
1725490300000|2024-09-04 22:51:40|||||||||1
1725490310000|2024-09-04 22:51:50|5519.3|5518.6|5518.93|5518.23|5519.3|5518.6|5518.93|5518.23|6
1725490320000|2024-09-04 22:52:00|5519.05|5518.35|5519.18|5518.48|5519.18|5518.48|5519.05|5518.35|7
1725490330000|2024-09-04 22:52:10|5519.05|5518.35|5519.05|5518.35|5519.18|5518.48|5519.05|5518.35|2
1725490340000|2024-09-04 22:52:20|5519.18|5518.48|5519.18|5518.48|5519.18|5518.48|5519.18|5518.48|1
1725490350000|2024-09-04 22:52:30|5519.3|5518.6|5519.43|5518.73|5519.43|5518.73|5519.3|5518.6|5
1725490360000|2024-09-04 22:52:40|5519.3|5518.6|5519.05|5518.35|5519.3|5518.6|5519.05|5518.35|1
1725490370000|2024-09-04 22:52:50|5518.93|5518.23|5519.18|5518.48|5519.18|5518.48|5518.93|5518.23|1
1725490400000|2024-09-04 22:53:20|5519.05|5518.35|5518.93|5518.23|5519.05|5518.35|5518.93|5518.23|8
1725490410000|2024-09-04 22:53:30|5518.68|5517.98|5518.43|5517.73|5518.68|5517.98|5518.43|5517.73|4
1725490420000|2024-09-04 22:53:40|5518.55|5517.85|5518.8|5518.1|5518.8|5518.1|5518.55|5517.85|13
1725490430000|2024-09-04 22:53:50|5518.93|5518.23|5518.68|5517.98|5518.93|5518.23|5518.68|5517.98|7
1725490460000|2024-09-04 22:54:20|||||||||4
1725490480000|2024-09-04 22:54:40|5518.93|5518.23|5518.93|5518.23|5518.93|5518.23|5518.93|5518.23|10
1725490520000|2024-09-04 22:55:20|||||||||1
1725490540000|2024-09-04 22:55:40|||||||||2
1725490560000|2024-09-04 22:56:00|5518.8|5518.1|5518.68|5517.98|5518.8|5518.1|5518.68|5517.98|4
1725490580000|2024-09-04 22:56:20|5518.55|5517.85|5518.55|5517.85|5518.68|5517.98|5518.55|5517.85|3
1725490590000|2024-09-04 22:56:30|5518.68|5517.98|5518.68|5517.98|5518.68|5517.98|5518.68|5517.98|2
1725490600000|2024-09-04 22:56:40|||||||||3
1725490620000|2024-09-04 22:57:00|5518.8|5518.1|5518.93|5518.23|5518.93|5518.23|5518.8|5518.1|15
1725490630000|2024-09-04 22:57:10|5519.05|5518.35|5518.93|5518.23|5519.05|5518.35|5518.93|5518.23|2
1725490650000|2024-09-04 22:57:30|5518.68|5517.98|5518.68|5517.98|5518.68|5517.98|5518.68|5517.98|5
1725490660000|2024-09-04 22:57:40|5518.55|5517.85|5518.68|5517.98|5518.68|5517.98|5518.43|5517.73|19
1725490680000|2024-09-04 22:58:00|5518.93|5518.23|5518.68|5517.98|5518.93|5518.23|5518.68|5517.98|13
1725490720000|2024-09-04 22:58:40|||||||||1
1725490730000|2024-09-04 22:58:50|5518.55|5517.85|5518.55|5517.85|5518.55|5517.85|5518.55|5517.85|19
1725490740000|2024-09-04 22:59:00|5518.68|5517.98|5518.68|5517.98|5518.68|5517.98|5518.68|5517.98|0
1725490750000|2024-09-04 22:59:10|5518.55|5517.85|5518.55|5517.85|5518.55|5517.85|5518.55|5517.85|24
1725490760000|2024-09-04 22:59:20|5518.43|5517.73|5518.43|5517.73|5518.43|5517.73|5518.43|5517.73|2
1725490770000|2024-09-04 22:59:30|5518.3|5517.6|5518.18|5517.48|5518.3|5517.6|5518.18|5517.48|5
1725490780000|2024-09-04 22:59:40|5518.3|5517.6|5518.43|5517.73|5518.55|5517.85|5518.3|5517.6|15
1725490790000|2024-09-04 22:59:50|5518.55|5517.85|5518.55|5517.85|5518.68|5517.98|5518.55|5517.85|4
1725490800000|2024-09-04 23:00:00|5518.43|5517.73|5518.43|5517.73|5519.05|5518.35|5518.43|5517.73|12
1725490810000|2024-09-04 23:00:10|5518.55|5517.85|5518.93|5518.23|5518.93|5518.23|5518.55|5517.85|7
1725490820000|2024-09-04 23:00:20|5518.68|5517.98|5518.68|5517.98|5518.68|5517.98|5518.68|5517.98|3
1725490830000|2024-09-04 23:00:30|5518.8|5518.1|5518.93|5518.23|5518.93|5518.23|5518.68|5517.98|2
1725490840000|2024-09-04 23:00:40|5518.8|5518.1|5518.93|5518.23|5518.93|5518.23|5518.8|5518.1|0
1725490860000|2024-09-04 23:01:00|||||||||2
1725490880000|2024-09-04 23:01:20|5518.43|5517.73|5518.18|5517.48|5518.43|5517.73|5518.18|5517.48|19
1725490890000|2024-09-04 23:01:30|5518.3|5517.6|5517.93|5517.23|5518.3|5517.6|5517.93|5517.23|4
1725490900000|2024-09-04 23:01:40|5518.18|5517.48|5517.68|5516.98|5518.18|5517.48|5517.43|5516.73|12
1725490910000|2024-09-04 23:01:50|||||||||4
1725490920000|2024-09-04 23:02:00|5517.8|5517.1|5517.68|5516.98|5517.8|5517.1|5517.43|5516.73|4
1725490940000|2024-09-04 23:02:20|5517.93|5517.23|5517.93|5517.23|5517.93|5517.23|5517.93|5517.23|7
1725490950000|2024-09-04 23:02:30|5518.18|5517.48|5518.18|5517.48|5518.18|5517.48|5518.18|5517.48|6
1725490960000|2024-09-04 23:02:40|5518.05|5517.35|5517.93|5517.23|5518.05|5517.35|5517.93|5517.23|8
1725490970000|2024-09-04 23:02:50|5517.8|5517.1|5517.68|5516.98|5517.8|5517.1|5517.68|5516.98|7
1725491010000|2024-09-04 23:03:30|5517.55|5516.85|5517.18|5516.48|5517.55|5516.85|5516.93|5516.23|53
1725491020000|2024-09-04 23:03:40|5516.93|5516.23|5516.93|5516.23|5517.05|5516.35|5516.93|5516.23|5
1725491030000|2024-09-04 23:03:50|||||||||1
1725491040000|2024-09-04 23:04:00|5516.68|5515.98|5516.68|5515.98|5516.68|5515.98|5516.68|5515.98|21
1725491050000|2024-09-04 23:04:10|||||||||9
1725491060000|2024-09-04 23:04:20|5516.8|5516.1|5517.18|5516.48|5517.18|5516.48|5516.8|5516.1|21
1725491090000|2024-09-04 23:04:50|5517.3|5516.6|5517.43|5516.73|5517.43|5516.73|5517.18|5516.48|13
1725491100000|2024-09-04 23:05:00|5517.18|5516.48|5517.43|5516.73|5517.43|5516.73|5517.18|5516.48|13
1725491110000|2024-09-04 23:05:10|||||||||1
1725491120000|2024-09-04 23:05:20|5517.55|5516.85|5517.93|5517.23|5517.93|5517.23|5517.55|5516.85|12
1725491130000|2024-09-04 23:05:30|5517.8|5517.1|5517.68|5516.98|5517.8|5517.1|5517.68|5516.98|9
1725491140000|2024-09-04 23:05:40|5517.43|5516.73|5517.43|5516.73|5517.43|5516.73|5517.43|5516.73|5
1725491150000|2024-09-04 23:05:50|5517.18|5516.48|5517.43|5516.73|5517.43|5516.73|5517.18|5516.48|7
1725491160000|2024-09-04 23:06:00|5517.55|5516.85|5517.18|5516.48|5517.68|5516.98|5517.18|5516.48|7
1725491170000|2024-09-04 23:06:10|5517.3|5516.6|5517.18|5516.48|5517.43|5516.73|5517.18|5516.48|4
1725491180000|2024-09-04 23:06:20|5517.3|5516.6|5517.18|5516.48|5517.43|5516.73|5517.18|5516.48|2
1725491190000|2024-09-04 23:06:30|5517.3|5516.6|5517.3|5516.6|5517.43|5516.73|5517.18|5516.48|2
1725491200000|2024-09-04 23:06:40|5517.18|5516.48|5516.93|5516.23|5517.43|5516.73|5516.93|5516.23|16
1725491210000|2024-09-04 23:06:50|5517.18|5516.48|5517.18|5516.48|5517.18|5516.48|5517.05|5516.35|6
1725491220000|2024-09-04 23:07:00|5517.3|5516.6|5517.18|5516.48|5517.3|5516.6|5517.18|5516.48|0
1725491230000|2024-09-04 23:07:10|5517.3|5516.6|5517.3|5516.6|5517.43|5516.73|5517.18|5516.48|10
1725491240000|2024-09-04 23:07:20|5517.43|5516.73|5517.68|5516.98|5517.68|5516.98|5517.43|5516.73|3
1725491250000|2024-09-04 23:07:30|5517.8|5517.1|5517.43|5516.73|5517.8|5517.1|5517.43|5516.73|8
1725491260000|2024-09-04 23:07:40|5517.55|5516.85|5517.68|5516.98|5517.68|5516.98|5517.55|5516.85|0
1725491270000|2024-09-04 23:07:50|5517.55|5516.85|5517.43|5516.73|5517.55|5516.85|5517.43|5516.73|3
1725491290000|2024-09-04 23:08:10|5517.3|5516.6|5516.93|5516.23|5517.43|5516.73|5516.93|5516.23|8
1725491300000|2024-09-04 23:08:20|5517.05|5516.35|5517.18|5516.48|5517.18|5516.48|5517.05|5516.35|6
1725491330000|2024-09-04 23:08:50|5517.05|5516.35|5516.93|5516.23|5517.05|5516.35|5516.93|5516.23|6
1725491350000|2024-09-04 23:09:10|5517.05|5516.35|5517.43|5516.73|5517.43|5516.73|5517.05|5516.35|15
1725491360000|2024-09-04 23:09:20|5517.68|5516.98|5517.18|5516.48|5517.68|5516.98|5517.18|5516.48|22
1725491370000|2024-09-04 23:09:30|5516.93|5516.23|5515.93|5515.23|5516.93|5516.23|5515.68|5514.98|82
1725491380000|2024-09-04 23:09:40|5515.8|5515.1|5515.93|5515.23|5515.93|5515.23|5515.68|5514.98|35
1725491390000|2024-09-04 23:09:50|5516.18|5515.48|5516.18|5515.48|5516.18|5515.48|5515.93|5515.23|11
1725491400000|2024-09-04 23:10:00|||||||||1
1725491410000|2024-09-04 23:10:10|5516.3|5515.6|5516.18|5515.48|5516.43|5515.73|5516.18|5515.48|22
1725491420000|2024-09-04 23:10:20|5516.43|5515.73|5515.93|5515.23|5516.43|5515.73|5515.93|5515.23|16
1725491430000|2024-09-04 23:10:30|||||||||4
1725491440000|2024-09-04 23:10:40|5515.8|5515.1|5515.8|5515.1|5515.8|5515.1|5515.8|5515.1|9
1725491450000|2024-09-04 23:10:50|5515.93|5515.23|5515.93|5515.23|5516.18|5515.48|5515.93|5515.23|13
1725491460000|2024-09-04 23:11:00|5516.18|5515.48|5516.18|5515.48|5516.3|5515.6|5515.93|5515.23|6
1725491470000|2024-09-04 23:11:10|5516.3|5515.6|5516.18|5515.48|5516.3|5515.6|5516.18|5515.48|1
1725491480000|2024-09-04 23:11:20|5516.05|5515.35|5515.93|5515.23|5516.05|5515.35|5515.93|5515.23|5
1725491490000|2024-09-04 23:11:30|5515.8|5515.1|5515.93|5515.23|5515.93|5515.23|5515.8|5515.1|8
1725491500000|2024-09-04 23:11:40|5515.8|5515.1|5515.8|5515.1|5515.8|5515.1|5515.8|5515.1|9
1725491510000|2024-09-04 23:11:50|5515.68|5514.98|5515.93|5515.23|5516.05|5515.35|5515.68|5514.98|3
1725491520000|2024-09-04 23:12:00|||||||||3
1725491530000|2024-09-04 23:12:10|5516.05|5515.35|5516.18|5515.48|5516.18|5515.48|5516.05|5515.35|3
1725491550000|2024-09-04 23:12:30|5516.3|5515.6|5516.43|5515.73|5516.43|5515.73|5516.18|5515.48|14
1725491560000|2024-09-04 23:12:40|5516.68|5515.98|5516.18|5515.48|5516.68|5515.98|5516.18|5515.48|25
1725491570000|2024-09-04 23:12:50|5516.3|5515.6|5516.3|5515.6|5516.3|5515.6|5516.18|5515.48|11
1725491580000|2024-09-04 23:13:00|5516.18|5515.48|5515.8|5515.1|5516.18|5515.48|5515.8|5515.1|29
1725491590000|2024-09-04 23:13:10|5515.68|5514.98|5515.55|5514.85|5515.68|5514.98|5515.55|5514.85|26
1725491600000|2024-09-04 23:13:20|5515.43|5514.73|5515.43|5514.73|5515.68|5514.98|5515.43|5514.73|8
1725491610000|2024-09-04 23:13:30|||||||||9
1725491620000|2024-09-04 23:13:40|5515.68|5514.98|5515.68|5514.98|5515.68|5514.98|5515.55|5514.85|7
1725491630000|2024-09-04 23:13:50|5515.55|5514.85|5515.68|5514.98|5515.68|5514.98|5515.55|5514.85|6
1725491640000|2024-09-04 23:14:00|||||||||1
1725491650000|2024-09-04 23:14:10|5515.55|5514.85|5514.18|5513.48|5515.55|5514.85|5514.18|5513.48|154
1725491660000|2024-09-04 23:14:20|5514.68|5513.98|5514.68|5513.98|5514.68|5513.98|5514.43|5513.73|57
1725491670000|2024-09-04 23:14:30|5514.8|5514.1|5515.18|5514.48|5515.18|5514.48|5514.8|5514.1|17
1725491680000|2024-09-04 23:14:40|5515.05|5514.35|5514.93|5514.23|5515.05|5514.35|5514.93|5514.23|6
1725491690000|2024-09-04 23:14:50|||||||||6
1725491700000|2024-09-04 23:15:00|5514.68|5513.98|5515.05|5514.35|5515.05|5514.35|5514.68|5513.98|12
1725491710000|2024-09-04 23:15:10|5515.18|5514.48|5515.18|5514.48|5515.18|5514.48|5515.05|5514.35|6
1725491720000|2024-09-04 23:15:20|5515.43|5514.73|5515.68|5514.98|5515.68|5514.98|5515.43|5514.73|34
1725491730000|2024-09-04 23:15:30|5515.55|5514.85|5515.68|5514.98|5515.68|5514.98|5515.43|5514.73|6
1725491740000|2024-09-04 23:15:40|5515.93|5515.23|5515.68|5514.98|5515.93|5515.23|5515.68|5514.98|28
1725491750000|2024-09-04 23:15:50|5515.43|5514.73|5515.3|5514.6|5515.43|5514.73|5515.3|5514.6|9
1725491760000|2024-09-04 23:16:00|5515.43|5514.73|5514.93|5514.23|5515.43|5514.73|5514.8|5514.1|75
1725491770000|2024-09-04 23:16:10|5514.8|5514.1|5514.93|5514.23|5514.93|5514.23|5514.8|5514.1|6
1725491780000|2024-09-04 23:16:20|||||||||2
1725491790000|2024-09-04 23:16:30|5514.8|5514.1|5514.68|5513.98|5514.8|5514.1|5514.68|5513.98|15
1725491800000|2024-09-04 23:16:40|5514.8|5514.1|5513.68|5512.98|5514.8|5514.1|5513.68|5512.98|126
1725491810000|2024-09-04 23:16:50|5513.93|5513.23|5513.93|5513.23|5513.93|5513.23|5513.68|5512.98|42
1725491820000|2024-09-04 23:17:00|5514.05|5513.35|5514.43|5513.73|5514.43|5513.73|5513.93|5513.23|10
1725491830000|2024-09-04 23:17:10|5514.55|5513.85|5514.18|5513.48|5514.93|5514.23|5514.18|5513.48|34
1725491840000|2024-09-04 23:17:20|5514.05|5513.35|5514.18|5513.48|5514.18|5513.48|5513.93|5513.23|12
1725491850000|2024-09-04 23:17:30|5514.05|5513.35|5513.43|5512.73|5514.05|5513.35|5513.43|5512.73|11
1725491870000|2024-09-04 23:17:50|5513.55|5512.85|5513.68|5512.98|5513.68|5512.98|5513.55|5512.85|9
1725491880000|2024-09-04 23:18:00|5513.43|5512.73|5513.55|5512.85|5513.68|5512.98|5513.43|5512.73|16
1725491890000|2024-09-04 23:18:10|5513.68|5512.98|5513.68|5512.98|5513.68|5512.98|5513.68|5512.98|8
1725491900000|2024-09-04 23:18:20|5513.55|5512.85|5513.43|5512.73|5513.55|5512.85|5513.43|5512.73|3
1725491910000|2024-09-04 23:18:30|5513.68|5512.98|5513.93|5513.23|5513.93|5513.23|5513.68|5512.98|36
1725491920000|2024-09-04 23:18:40|5513.8|5513.1|5513.68|5512.98|5513.8|5513.1|5513.68|5512.98|8
1725491930000|2024-09-04 23:18:50|5513.93|5513.23|5513.68|5512.98|5513.93|5513.23|5513.68|5512.98|11
1725491940000|2024-09-04 23:19:00|5513.8|5513.1|5514.05|5513.35|5514.18|5513.48|5513.8|5513.1|9
1725491950000|2024-09-04 23:19:10|5514.18|5513.48|5514.18|5513.48|5514.18|5513.48|5514.05|5513.35|3
1725491960000|2024-09-04 23:19:20|5514.3|5513.6|5514.18|5513.48|5514.43|5513.73|5514.18|5513.48|9
1725491970000|2024-09-04 23:19:30|5514.3|5513.6|5514.3|5513.6|5514.3|5513.6|5514.3|5513.6|1
1725491980000|2024-09-04 23:19:40|5514.18|5513.48|5514.18|5513.48|5514.3|5513.6|5514.18|5513.48|0
1725491990000|2024-09-04 23:19:50|5514.43|5513.73|5514.43|5513.73|5514.43|5513.73|5514.43|5513.73|2
1725492000000|2024-09-04 23:20:00|||||||||3
1725492020000|2024-09-04 23:20:20|5514.3|5513.6|5514.18|5513.48|5514.3|5513.6|5514.18|5513.48|10
1725492030000|2024-09-04 23:20:30|5514.3|5513.6|5514.05|5513.35|5514.68|5513.98|5513.93|5513.23|40
1725492040000|2024-09-04 23:20:40|5514.18|5513.48|5513.93|5513.23|5514.18|5513.48|5513.93|5513.23|8
1725492060000|2024-09-04 23:21:00|5513.43|5512.73|5513.68|5512.98|5513.68|5512.98|5513.43|5512.73|63
1725492070000|2024-09-04 23:21:10|5513.55|5512.85|5513.68|5512.98|5513.68|5512.98|5513.43|5512.73|3
1725492080000|2024-09-04 23:21:20|5513.93|5513.23|5513.93|5513.23|5514.18|5513.48|5513.93|5513.23|16
1725492100000|2024-09-04 23:21:40|5513.8|5513.1|5513.68|5512.98|5513.8|5513.1|5513.68|5512.98|4
1725492110000|2024-09-04 23:21:50|5513.8|5513.1|5513.68|5512.98|5513.8|5513.1|5513.68|5512.98|0
1725492120000|2024-09-04 23:22:00|5513.8|5513.1|5513.68|5512.98|5513.8|5513.1|5513.55|5512.85|9
1725492130000|2024-09-04 23:22:10|5513.43|5512.73|5513.55|5512.85|5513.55|5512.85|5513.43|5512.73|13
1725492140000|2024-09-04 23:22:20|5513.68|5512.98|5513.68|5512.98|5513.68|5512.98|5513.68|5512.98|2
1725492150000|2024-09-04 23:22:30|5513.93|5513.23|5513.93|5513.23|5513.93|5513.23|5513.93|5513.23|5
1725492160000|2024-09-04 23:22:40|5514.18|5513.48|5513.93|5513.23|5514.18|5513.48|5513.93|5513.23|26
1725492170000|2024-09-04 23:22:50|||||||||3
1725492180000|2024-09-04 23:23:00|5513.8|5513.1|5513.18|5512.48|5513.8|5513.1|5513.18|5512.48|40
1725492190000|2024-09-04 23:23:10|5513.05|5512.35|5513.43|5512.73|5513.43|5512.73|5512.93|5512.23|6
1725492200000|2024-09-04 23:23:20|5513.3|5512.6|5513.43|5512.73|5513.43|5512.73|5513.3|5512.6|2
1725492210000|2024-09-04 23:23:30|5513.3|5512.6|5513.05|5512.35|5513.43|5512.73|5513.05|5512.35|7
1725492220000|2024-09-04 23:23:40|5512.93|5512.23|5512.68|5511.98|5513.05|5512.35|5512.68|5511.98|25
1725492230000|2024-09-04 23:23:50|5512.8|5512.1|5513.18|5512.48|5513.18|5512.48|5512.8|5512.1|18
1725492240000|2024-09-04 23:24:00|5513.3|5512.6|5513.43|5512.73|5513.43|5512.73|5513.3|5512.6|9
1725492250000|2024-09-04 23:24:10|5513.3|5512.6|5513.18|5512.48|5513.3|5512.6|5512.93|5512.23|14
1725492260000|2024-09-04 23:24:20|5513.05|5512.35|5513.18|5512.48|5513.3|5512.6|5513.05|5512.35|2
1725492280000|2024-09-04 23:24:40|5513.05|5512.35|5513.05|5512.35|5513.05|5512.35|5513.05|5512.35|1
1725492290000|2024-09-04 23:24:50|5512.93|5512.23|5511.93|5511.23|5512.93|5512.23|5511.93|5511.23|52
1725492300000|2024-09-04 23:25:00|5512.05|5511.35|5510.93|5510.23|5512.18|5511.48|5510.93|5510.23|59
1725492310000|2024-09-04 23:25:10|5510.68|5509.98|5511.68|5510.98|5511.68|5510.98|5510.68|5509.98|52
1725492320000|2024-09-04 23:25:20|5511.55|5510.85|5511.68|5510.98|5511.68|5510.98|5511.43|5510.73|15
1725492330000|2024-09-04 23:25:30|5511.8|5511.1|5512.18|5511.48|5512.18|5511.48|5511.8|5511.1|4
1725492340000|2024-09-04 23:25:40|5512.43|5511.73|5512.43|5511.73|5512.43|5511.73|5512.43|5511.73|5
1725492350000|2024-09-04 23:25:50|5512.18|5511.48|5512.43|5511.73|5512.43|5511.73|5512.18|5511.48|14
1725492360000|2024-09-04 23:26:00|5512.55|5511.85|5512.43|5511.73|5512.55|5511.85|5512.43|5511.73|9
1725492370000|2024-09-04 23:26:10|5512.55|5511.85|5512.68|5511.98|5512.8|5512.1|5512.55|5511.85|12
1725492380000|2024-09-04 23:26:20|5512.8|5512.1|5512.8|5512.1|5512.8|5512.1|5512.68|5511.98|3
1725492390000|2024-09-04 23:26:30|5512.68|5511.98|5512.8|5512.1|5512.93|5512.23|5512.68|5511.98|1
1725492400000|2024-09-04 23:26:40|5512.93|5512.23|5512.93|5512.23|5512.93|5512.23|5512.8|5512.1|2
1725492410000|2024-09-04 23:26:50|5513.05|5512.35|5513.68|5512.98|5513.68|5512.98|5513.05|5512.35|28
1725492420000|2024-09-04 23:27:00|5513.93|5513.23|5513.93|5513.23|5514.05|5513.35|5513.68|5512.98|33
1725492430000|2024-09-04 23:27:10|5514.18|5513.48|5513.93|5513.23|5514.18|5513.48|5513.93|5513.23|10
1725492440000|2024-09-04 23:27:20|5513.8|5513.1|5514.18|5513.48|5514.18|5513.48|5513.8|5513.1|3
1725492450000|2024-09-04 23:27:30|5514.05|5513.35|5513.68|5512.98|5514.18|5513.48|5513.68|5512.98|50
1725492460000|2024-09-04 23:27:40|5513.55|5512.85|5513.43|5512.73|5513.68|5512.98|5513.43|5512.73|12
1725492480000|2024-09-04 23:28:00|5513.55|5512.85|5513.68|5512.98|5513.68|5512.98|5513.55|5512.85|14
1725492490000|2024-09-04 23:28:10|5513.8|5513.1|5513.68|5512.98|5513.8|5513.1|5513.68|5512.98|5
1725492500000|2024-09-04 23:28:20|5513.8|5513.1|5513.93|5513.23|5513.93|5513.23|5513.8|5513.1|7
1725492510000|2024-09-04 23:28:30|5514.05|5513.35|5514.18|5513.48|5514.18|5513.48|5514.05|5513.35|3
1725492520000|2024-09-04 23:28:40|||||||||5
1725492530000|2024-09-04 23:28:50|5513.93|5513.23|5513.93|5513.23|5513.93|5513.23|5513.93|5513.23|13
1725492540000|2024-09-04 23:29:00|5514.05|5513.35|5514.05|5513.35|5514.05|5513.35|5513.93|5513.23|2
1725492550000|2024-09-04 23:29:10|5513.93|5513.23|5513.68|5512.98|5513.93|5513.23|5513.68|5512.98|5
1725492560000|2024-09-04 23:29:20|5513.93|5513.23|5513.68|5512.98|5513.93|5513.23|5513.68|5512.98|3
1725492570000|2024-09-04 23:29:30|5513.8|5513.1|5513.55|5512.85|5513.93|5513.23|5513.55|5512.85|39
1725492580000|2024-09-04 23:29:40|5513.43|5512.73|5513.43|5512.73|5513.55|5512.85|5513.43|5512.73|12
1725492590000|2024-09-04 23:29:50|||||||||11
1725492600000|2024-09-04 23:30:00|5513.68|5512.98|5513.18|5512.48|5513.68|5512.98|5513.18|5512.48|14
1725492610000|2024-09-04 23:30:10|5513.3|5512.6|5513.68|5512.98|5513.68|5512.98|5513.3|5512.6|4
1725492620000|2024-09-04 23:30:20|5513.93|5513.23|5513.93|5513.23|5514.18|5513.48|5513.93|5513.23|58
1725492630000|2024-09-04 23:30:30|5513.8|5513.1|5513.93|5513.23|5513.93|5513.23|5513.68|5512.98|12
1725492640000|2024-09-04 23:30:40|5513.68|5512.98|5513.68|5512.98|5513.68|5512.98|5513.68|5512.98|3
1725492650000|2024-09-04 23:30:50|5513.8|5513.1|5513.93|5513.23|5513.93|5513.23|5513.8|5513.1|5
1725492660000|2024-09-04 23:31:00|5513.8|5513.1|5513.05|5512.35|5513.8|5513.1|5513.05|5512.35|18
1725492670000|2024-09-04 23:31:10|5512.93|5512.23|5513.18|5512.48|5513.43|5512.73|5512.93|5512.23|26
1725492680000|2024-09-04 23:31:20|5513.3|5512.6|5513.18|5512.48|5513.43|5512.73|5513.18|5512.48|16
1725492690000|2024-09-04 23:31:30|5513.43|5512.73|5513.43|5512.73|5513.43|5512.73|5513.43|5512.73|11
1725492700000|2024-09-04 23:31:40|5513.3|5512.6|5512.93|5512.23|5513.3|5512.6|5512.93|5512.23|4
1725492720000|2024-09-04 23:32:00|5513.05|5512.35|5513.18|5512.48|5513.3|5512.6|5513.05|5512.35|4
1725492730000|2024-09-04 23:32:10|5513.3|5512.6|5513.43|5512.73|5513.43|5512.73|5513.3|5512.6|12
1725492740000|2024-09-04 23:32:20|5513.3|5512.6|5512.93|5512.23|5513.43|5512.73|5512.93|5512.23|15
1725492750000|2024-09-04 23:32:30|5512.8|5512.1|5512.93|5512.23|5512.93|5512.23|5512.8|5512.1|12
1725492760000|2024-09-04 23:32:40|5512.8|5512.1|5512.8|5512.1|5512.93|5512.23|5512.68|5511.98|0
1725492770000|2024-09-04 23:32:50|5512.68|5511.98|5512.93|5512.23|5512.93|5512.23|5512.68|5511.98|2
1725492780000|2024-09-04 23:33:00|5513.18|5512.48|5513.18|5512.48|5513.18|5512.48|5513.18|5512.48|20
1725492790000|2024-09-04 23:33:10|5513.05|5512.35|5512.68|5511.98|5513.05|5512.35|5512.68|5511.98|24
1725492800000|2024-09-04 23:33:20|5512.43|5511.73|5512.68|5511.98|5512.68|5511.98|5512.43|5511.73|18
1725492810000|2024-09-04 23:33:30|5512.93|5512.23|5512.93|5512.23|5512.93|5512.23|5512.93|5512.23|3
1725492820000|2024-09-04 23:33:40|5513.18|5512.48|5513.18|5512.48|5513.18|5512.48|5513.18|5512.48|4
1725492830000|2024-09-04 23:33:50|5513.05|5512.35|5513.18|5512.48|5513.18|5512.48|5513.05|5512.35|6
1725492840000|2024-09-04 23:34:00|5513.3|5512.6|5512.68|5511.98|5513.3|5512.6|5512.68|5511.98|10
1725492860000|2024-09-04 23:34:20|5512.8|5512.1|5512.93|5512.23|5513.18|5512.48|5512.8|5512.1|15
1725492870000|2024-09-04 23:34:30|5513.05|5512.35|5513.05|5512.35|5513.18|5512.48|5512.93|5512.23|6
1725492880000|2024-09-04 23:34:40|5512.93|5512.23|5512.93|5512.23|5512.93|5512.23|5512.93|5512.23|0
1725492890000|2024-09-04 23:34:50|5513.05|5512.35|5513.05|5512.35|5513.05|5512.35|5513.05|5512.35|4
1725492900000|2024-09-04 23:35:00|5512.93|5512.23|5512.8|5512.1|5512.93|5512.23|5512.68|5511.98|8
1725492910000|2024-09-04 23:35:10|5512.68|5511.98|5512.68|5511.98|5512.93|5512.23|5512.68|5511.98|5
1725492920000|2024-09-04 23:35:20|5512.8|5512.1|5512.93|5512.23|5512.93|5512.23|5512.68|5511.98|1
1725492930000|2024-09-04 23:35:30|5512.8|5512.1|5512.3|5511.6|5512.8|5512.1|5512.3|5511.6|24
1725492940000|2024-09-04 23:35:40|5512.18|5511.48|5512.55|5511.85|5512.68|5511.98|5512.18|5511.48|6
1725492950000|2024-09-04 23:35:50|5512.68|5511.98|5512.68|5511.98|5512.68|5511.98|5512.55|5511.85|5
1725492960000|2024-09-04 23:36:00|5512.55|5511.85|5512.8|5512.1|5512.8|5512.1|5512.55|5511.85|8
1725492970000|2024-09-04 23:36:10|5512.68|5511.98|5512.8|5512.1|5512.93|5512.23|5512.68|5511.98|8
1725492980000|2024-09-04 23:36:20|5512.93|5512.23|5512.93|5512.23|5512.93|5512.23|5512.93|5512.23|1
1725492990000|2024-09-04 23:36:30|5512.8|5512.1|5512.8|5512.1|5512.8|5512.1|5512.8|5512.1|1
1725493000000|2024-09-04 23:36:40|5512.93|5512.23|5512.8|5512.1|5512.93|5512.23|5512.68|5511.98|6
1725493010000|2024-09-04 23:36:50|5512.68|5511.98|5512.68|5511.98|5512.8|5512.1|5512.68|5511.98|2
1725493020000|2024-09-04 23:37:00|5512.55|5511.85|5512.55|5511.85|5512.68|5511.98|5512.43|5511.73|5
1725493030000|2024-09-04 23:37:10|5512.43|5511.73|5512.43|5511.73|5512.68|5511.98|5512.43|5511.73|5
1725493040000|2024-09-04 23:37:20|5511.93|5511.23|5511.93|5511.23|5512.18|5511.48|5511.93|5511.23|34
1725493050000|2024-09-04 23:37:30|5511.8|5511.1|5511.43|5510.73|5511.8|5511.1|5511.43|5510.73|22
1725493060000|2024-09-04 23:37:40|5511.18|5510.48|5510.93|5510.23|5511.43|5510.73|5510.93|5510.23|42
1725493070000|2024-09-04 23:37:50|5511.05|5510.35|5510.68|5509.98|5511.18|5510.48|5510.68|5509.98|38
1725493080000|2024-09-04 23:38:00|5510.93|5510.23|5511.18|5510.48|5511.18|5510.48|5510.93|5510.23|28
1725493090000|2024-09-04 23:38:10|5511.3|5510.6|5511.43|5510.73|5511.43|5510.73|5511.3|5510.6|6
1725493100000|2024-09-04 23:38:20|5511.18|5510.48|5511.18|5510.48|5511.3|5510.6|5511.18|5510.48|26
1725493110000|2024-09-04 23:38:30|5511.3|5510.6|5511.43|5510.73|5511.43|5510.73|5511.18|5510.48|9
1725493120000|2024-09-04 23:38:40|5511.3|5510.6|5510.93|5510.23|5511.43|5510.73|5510.93|5510.23|15
1725493130000|2024-09-04 23:38:50|5511.05|5510.35|5510.93|5510.23|5511.05|5510.35|5510.93|5510.23|16
1725493140000|2024-09-04 23:39:00|5510.55|5509.85|5510.18|5509.48|5510.55|5509.85|5509.93|5509.23|84
1725493150000|2024-09-04 23:39:10|5510.05|5509.35|5509.43|5508.73|5510.18|5509.48|5509.18|5508.48|89
1725493160000|2024-09-04 23:39:20|5509.3|5508.6|5509.18|5508.48|5509.43|5508.73|5507.68|5506.98|206
1725493170000|2024-09-04 23:39:30|5509.43|5508.73|5508.43|5507.73|5509.68|5508.98|5508.43|5507.73|122
1725493180000|2024-09-04 23:39:40|5508.3|5507.6|5508.8|5508.1|5508.8|5508.1|5508.3|5507.6|46
1725493190000|2024-09-04 23:39:50|5508.93|5508.23|5508.43|5507.73|5508.93|5508.23|5507.93|5507.23|110
1725493200000|2024-09-04 23:40:00|5508.55|5507.85|5509.43|5508.73|5509.55|5508.85|5508.55|5507.85|35
1725493210000|2024-09-04 23:40:10|5509.68|5508.98|5509.93|5509.23|5509.93|5509.23|5509.55|5508.85|22
1725493220000|2024-09-04 23:40:20|5510.05|5509.35|5510.18|5509.48|5510.18|5509.48|5509.68|5508.98|40
1725493230000|2024-09-04 23:40:30|5510.05|5509.35|5509.68|5508.98|5510.18|5509.48|5509.68|5508.98|22
1725493240000|2024-09-04 23:40:40|5509.93|5509.23|5509.18|5508.48|5509.93|5509.23|5509.18|5508.48|27
1725493250000|2024-09-04 23:40:50|5508.93|5508.23|5507.68|5506.98|5508.93|5508.23|5507.43|5506.73|91
1725493260000|2024-09-04 23:41:00|5508.18|5507.48|5508.68|5507.98|5509.18|5508.48|5508.18|5507.48|58
1725493270000|2024-09-04 23:41:10|5508.8|5508.1|5508.43|5507.73|5508.93|5508.23|5508.43|5507.73|28
1725493280000|2024-09-04 23:41:20|5508.3|5507.6|5506.18|5505.48|5508.3|5507.6|5506.18|5505.48|185
1725493290000|2024-09-04 23:41:30|5506.3|5505.6|5506.05|5505.35|5506.93|5506.23|5505.93|5505.23|108
1725493300000|2024-09-04 23:41:40|5505.93|5505.23|5506.18|5505.48|5506.68|5505.98|5505.93|5505.23|37
1725493310000|2024-09-04 23:41:50|5505.93|5505.23|5506.18|5505.48|5506.18|5505.48|5505.93|5505.23|36
1725493320000|2024-09-04 23:42:00|5506.05|5505.35|5506.43|5505.73|5506.68|5505.98|5505.93|5505.23|60
1725493330000|2024-09-04 23:42:10|5506.68|5505.98|5505.93|5505.23|5506.93|5506.23|5505.93|5505.23|38
1725493340000|2024-09-04 23:42:20|5505.68|5504.98|5504.68|5503.98|5505.68|5504.98|5504.68|5503.98|85
1725493350000|2024-09-04 23:42:30|5504.8|5504.1|5504.93|5504.23|5505.18|5504.48|5504.68|5503.98|46
1725493360000|2024-09-04 23:42:40|5504.68|5503.98|5504.93|5504.23|5504.93|5504.23|5504.43|5503.73|40
1725493370000|2024-09-04 23:42:50|5505.05|5504.35|5505.18|5504.48|5505.43|5504.73|5505.05|5504.35|56
1725493380000|2024-09-04 23:43:00|5504.93|5504.23|5503.93|5503.23|5504.93|5504.23|5503.43|5502.73|239
1725493390000|2024-09-04 23:43:10|5504.18|5503.48|5504.55|5503.85|5504.68|5503.98|5504.18|5503.48|39
1725493400000|2024-09-04 23:43:20|5504.68|5503.98|5505.68|5504.98|5505.68|5504.98|5504.68|5503.98|49
1725493410000|2024-09-04 23:43:30|5505.43|5504.73|5505.43|5504.73|5505.55|5504.85|5505.43|5504.73|28
1725493420000|2024-09-04 23:43:40|5505.55|5504.85|5505.68|5504.98|5505.68|5504.98|5505.43|5504.73|13
1725493430000|2024-09-04 23:43:50|5505.55|5504.85|5504.8|5504.1|5505.68|5504.98|5504.68|5503.98|45
1725493440000|2024-09-04 23:44:00|5504.93|5504.23|5505.68|5504.98|5505.68|5504.98|5504.93|5504.23|15
1725493450000|2024-09-04 23:44:10|5505.93|5505.23|5506.18|5505.48|5506.18|5505.48|5505.68|5504.98|46
1725493460000|2024-09-04 23:44:20|5506.05|5505.35|5506.43|5505.73|5506.43|5505.73|5505.93|5505.23|59
1725493470000|2024-09-04 23:44:30|5506.68|5505.98|5506.55|5505.85|5506.8|5506.1|5506.43|5505.73|91
1725493480000|2024-09-04 23:44:40|5506.68|5505.98|5506.68|5505.98|5506.68|5505.98|5506.55|5505.85|14
1725493490000|2024-09-04 23:44:50|5506.93|5506.23|5506.68|5505.98|5506.93|5506.23|5506.43|5505.73|39
1725493500000|2024-09-04 23:45:00|5506.93|5506.23|5506.93|5506.23|5506.93|5506.23|5506.43|5505.73|93
1725493510000|2024-09-04 23:45:10|5507.05|5506.35|5507.43|5506.73|5508.05|5507.35|5507.05|5506.35|98
1725493520000|2024-09-04 23:45:20|5507.55|5506.85|5507.43|5506.73|5507.68|5506.98|5507.18|5506.48|87
1725493530000|2024-09-04 23:45:30|5507.18|5506.48|5507.18|5506.48|5507.43|5506.73|5507.18|5506.48|26
1725493540000|2024-09-04 23:45:40|5507.3|5506.6|5507.43|5506.73|5507.68|5506.98|5507.18|5506.48|25
1725493550000|2024-09-04 23:45:50|5507.3|5506.6|5507.18|5506.48|5507.43|5506.73|5507.18|5506.48|10
1725493560000|2024-09-04 23:46:00|5507.3|5506.6|5507.68|5506.98|5507.68|5506.98|5507.18|5506.48|20
1725493570000|2024-09-04 23:46:10|5507.55|5506.85|5507.93|5507.23|5507.93|5507.23|5507.43|5506.73|26
1725493580000|2024-09-04 23:46:20|5507.8|5507.1|5507.93|5507.23|5508.18|5507.48|5507.8|5507.1|16
1725493590000|2024-09-04 23:46:30|5508.05|5507.35|5508.18|5507.48|5508.55|5507.85|5508.05|5507.35|45
1725493600000|2024-09-04 23:46:40|5508.05|5507.35|5507.43|5506.73|5508.05|5507.35|5507.18|5506.48|54
1725493610000|2024-09-04 23:46:50|5507.55|5506.85|5507.43|5506.73|5507.68|5506.98|5507.18|5506.48|33
1725493620000|2024-09-04 23:47:00|5507.3|5506.6|5507.68|5506.98|5507.68|5506.98|5507.18|5506.48|22
1725493630000|2024-09-04 23:47:10|5507.43|5506.73|5507.43|5506.73|5507.43|5506.73|5507.3|5506.6|18
1725493640000|2024-09-04 23:47:20|5507.3|5506.6|5507.05|5506.35|5507.3|5506.6|5506.93|5506.23|19
1725493650000|2024-09-04 23:47:30|5506.93|5506.23|5506.93|5506.23|5507.05|5506.35|5506.93|5506.23|11
1725493660000|2024-09-04 23:47:40|5506.8|5506.1|5506.8|5506.1|5506.93|5506.23|5506.68|5505.98|15
1725493670000|2024-09-04 23:47:50|5506.68|5505.98|5506.68|5505.98|5506.8|5506.1|5506.43|5505.73|37
1725493680000|2024-09-04 23:48:00|5506.43|5505.73|5506.43|5505.73|5506.43|5505.73|5506.18|5505.48|19
1725493690000|2024-09-04 23:48:10|5506.3|5505.6|5506.18|5505.48|5506.43|5505.73|5506.18|5505.48|31
1725493700000|2024-09-04 23:48:20|5506.3|5505.6|5506.18|5505.48|5506.43|5505.73|5506.18|5505.48|15
1725493710000|2024-09-04 23:48:30|5506.3|5505.6|5506.43|5505.73|5506.43|5505.73|5505.68|5504.98|44
1725493720000|2024-09-04 23:48:40|5506.3|5505.6|5506.43|5505.73|5506.43|5505.73|5506.18|5505.48|6
1725493730000|2024-09-04 23:48:50|5506.55|5505.85|5507.18|5506.48|5507.18|5506.48|5506.55|5505.85|19
1725493740000|2024-09-04 23:49:00|5507.05|5506.35|5507.18|5506.48|5507.18|5506.48|5506.93|5506.23|12
1725493750000|2024-09-04 23:49:10|5507.05|5506.35|5506.93|5506.23|5507.05|5506.35|5506.93|5506.23|6
1725493760000|2024-09-04 23:49:20|5506.8|5506.1|5506.93|5506.23|5506.93|5506.23|5506.8|5506.1|13
1725493770000|2024-09-04 23:49:30|5506.8|5506.1|5506.55|5505.85|5506.8|5506.1|5506.43|5505.73|9
1725493780000|2024-09-04 23:49:40|5506.68|5505.98|5506.68|5505.98|5506.68|5505.98|5506.55|5505.85|4
1725493790000|2024-09-04 23:49:50|5506.55|5505.85|5506.43|5505.73|5506.68|5505.98|5506.43|5505.73|7
1725493800000|2024-09-04 23:50:00|5506.18|5505.48|5507.18|5506.48|5507.18|5506.48|5506.18|5505.48|34
1725493810000|2024-09-04 23:50:10|5507.05|5506.35|5507.18|5506.48|5507.43|5506.73|5507.05|5506.35|17
1725493820000|2024-09-04 23:50:20|5507.3|5506.6|5507.18|5506.48|5507.43|5506.73|5507.18|5506.48|17
1725493830000|2024-09-04 23:50:30|5507.3|5506.6|5507.18|5506.48|5507.43|5506.73|5507.18|5506.48|4
1725493840000|2024-09-04 23:50:40|5507.05|5506.35|5506.93|5506.23|5507.18|5506.48|5506.93|5506.23|15
1725493850000|2024-09-04 23:50:50|5507.05|5506.35|5506.68|5505.98|5507.18|5506.48|5506.68|5505.98|13
1725493860000|2024-09-04 23:51:00|5506.93|5506.23|5506.93|5506.23|5506.93|5506.23|5506.93|5506.23|9
1725493870000|2024-09-04 23:51:10|5507.05|5506.35|5507.18|5506.48|5507.18|5506.48|5507.05|5506.35|18
1725493880000|2024-09-04 23:51:20|5507.05|5506.35|5507.43|5506.73|5507.43|5506.73|5506.93|5506.23|8
1725493890000|2024-09-04 23:51:30|5507.55|5506.85|5507.68|5506.98|5507.68|5506.98|5507.55|5506.85|9
1725493900000|2024-09-04 23:51:40|5507.8|5507.1|5507.93|5507.23|5508.18|5507.48|5507.8|5507.1|39
1725493910000|2024-09-04 23:51:50|5508.18|5507.48|5508.18|5507.48|5508.3|5507.6|5508.18|5507.48|10
1725493920000|2024-09-04 23:52:00|5507.93|5507.23|5508.18|5507.48|5508.18|5507.48|5507.93|5507.23|23
1725493930000|2024-09-04 23:52:10|5508.05|5507.35|5508.18|5507.48|5508.18|5507.48|5507.93|5507.23|6
1725493940000|2024-09-04 23:52:20|5508.43|5507.73|5508.43|5507.73|5508.43|5507.73|5508.3|5507.6|32
1725493950000|2024-09-04 23:52:30|5508.55|5507.85|5508.68|5507.98|5508.68|5507.98|5508.43|5507.73|16
1725493960000|2024-09-04 23:52:40|5508.43|5507.73|5508.68|5507.98|5508.68|5507.98|5508.43|5507.73|7
1725493970000|2024-09-04 23:52:50|5508.8|5508.1|5508.55|5507.85|5508.93|5508.23|5508.43|5507.73|21
1725493980000|2024-09-04 23:53:00|5508.68|5507.98|5508.68|5507.98|5508.68|5507.98|5508.55|5507.85|14
1725493990000|2024-09-04 23:53:10|5508.8|5508.1|5508.93|5508.23|5508.93|5508.23|5508.68|5507.98|10
1725494000000|2024-09-04 23:53:20|5508.8|5508.1|5508.18|5507.48|5508.8|5508.1|5508.18|5507.48|9
1725494010000|2024-09-04 23:53:30|5508.43|5507.73|5508.43|5507.73|5508.43|5507.73|5508.43|5507.73|6
1725494020000|2024-09-04 23:53:40|5508.3|5507.6|5508.68|5507.98|5508.68|5507.98|5508.18|5507.48|25
1725494030000|2024-09-04 23:53:50|5508.55|5507.85|5508.43|5507.73|5508.55|5507.85|5508.43|5507.73|5
1725494040000|2024-09-04 23:54:00|5508.55|5507.85|5508.68|5507.98|5508.68|5507.98|5508.43|5507.73|5
1725494050000|2024-09-04 23:54:10|5508.93|5508.23|5508.68|5507.98|5508.93|5508.23|5508.68|5507.98|11
1725494060000|2024-09-04 23:54:20|5508.55|5507.85|5508.68|5507.98|5508.68|5507.98|5508.43|5507.73|10
1725494070000|2024-09-04 23:54:30|5508.8|5508.1|5508.68|5507.98|5508.93|5508.23|5508.68|5507.98|16
1725494080000|2024-09-04 23:54:40|5508.55|5507.85|5508.55|5507.85|5508.68|5507.98|5508.43|5507.73|4
1725494090000|2024-09-04 23:54:50|5508.68|5507.98|5508.93|5508.23|5508.93|5508.23|5508.68|5507.98|19
1725494100000|2024-09-04 23:55:00|5508.68|5507.98|5508.68|5507.98|5508.68|5507.98|5508.68|5507.98|15
1725494110000|2024-09-04 23:55:10|5508.55|5507.85|5508.43|5507.73|5508.68|5507.98|5508.43|5507.73|3
1725494120000|2024-09-04 23:55:20|5508.55|5507.85|5509.05|5508.35|5509.05|5508.35|5508.55|5507.85|15
1725494130000|2024-09-04 23:55:30|5508.93|5508.23|5508.8|5508.1|5508.93|5508.23|5508.8|5508.1|1
1725494140000|2024-09-04 23:55:40|5508.68|5507.98|5508.68|5507.98|5508.8|5508.1|5508.68|5507.98|8
1725494150000|2024-09-04 23:55:50|5508.8|5508.1|5508.8|5508.1|5508.93|5508.23|5508.68|5507.98|15
1725494160000|2024-09-04 23:56:00|5508.68|5507.98|5508.93|5508.23|5508.93|5508.23|5508.68|5507.98|2
1725494170000|2024-09-04 23:56:10|5509.05|5508.35|5509.18|5508.48|5509.18|5508.48|5509.05|5508.35|16
1725494180000|2024-09-04 23:56:20|||||||||35
1725494190000|2024-09-04 23:56:30|5508.93|5508.23|5509.18|5508.48|5509.18|5508.48|5508.93|5508.23|33
1725494200000|2024-09-04 23:56:40|5509.3|5508.6|5509.18|5508.48|5509.43|5508.73|5509.18|5508.48|8
1725494210000|2024-09-04 23:56:50|5509.3|5508.6|5509.43|5508.73|5509.43|5508.73|5509.3|5508.6|2
1725494220000|2024-09-04 23:57:00|5509.68|5508.98|5509.93|5509.23|5509.93|5509.23|5509.68|5508.98|21
1725494230000|2024-09-04 23:57:10|5510.05|5509.35|5510.43|5509.73|5510.43|5509.73|5509.93|5509.23|17
1725494240000|2024-09-04 23:57:20|5510.68|5509.98|5510.68|5509.98|5510.8|5510.1|5510.68|5509.98|32
1725494250000|2024-09-04 23:57:30|5510.8|5510.1|5510.93|5510.23|5510.93|5510.23|5510.8|5510.1|18
1725494260000|2024-09-04 23:57:40|5511.05|5510.35|5510.93|5510.23|5511.05|5510.35|5510.93|5510.23|4
1725494270000|2024-09-04 23:57:50|5510.8|5510.1|5511.18|5510.48|5511.18|5510.48|5510.8|5510.1|21
1725494280000|2024-09-04 23:58:00|5511.43|5510.73|5511.43|5510.73|5511.43|5510.73|5511.43|5510.73|11
1725494290000|2024-09-04 23:58:10|5511.68|5510.98|5511.43|5510.73|5511.68|5510.98|5511.43|5510.73|48
1725494300000|2024-09-04 23:58:20|5511.55|5510.85|5511.43|5510.73|5511.68|5510.98|5511.43|5510.73|28
1725494310000|2024-09-04 23:58:30|||||||||2
1725494320000|2024-09-04 23:58:40|5511.68|5510.98|5511.18|5510.48|5511.93|5511.23|5511.18|5510.48|32
1725494330000|2024-09-04 23:58:50|||||||||11
1725494340000|2024-09-04 23:59:00|5511.3|5510.6|5511.18|5510.48|5511.3|5510.6|5511.18|5510.48|25
1725494350000|2024-09-04 23:59:10|5511.3|5510.6|5511.43|5510.73|5511.43|5510.73|5511.3|5510.6|36
1725494360000|2024-09-04 23:59:20|||||||||9
1725494370000|2024-09-04 23:59:30|5511.18|5510.48|5511.18|5510.48|5511.18|5510.48|5511.18|5510.48|13
1725494380000|2024-09-04 23:59:40|5510.93|5510.23|5511.18|5510.48|5511.18|5510.48|5510.93|5510.23|17
1725494390000|2024-09-04 23:59:50|5511.3|5510.6|5511.68|5510.98|5511.68|5510.98|5511.18|5510.48|32
1725494400000|2024-09-05 00:00:00|5511.18|5510.48|5511.93|5511.23|5512.43|5511.73|5511.18|5510.48|207
1725494410000|2024-09-05 00:00:10|5512.05|5511.35|5512.43|5511.73|5513.68|5512.98|5512.05|5511.35|197
1725494420000|2024-09-05 00:00:20|5512.3|5511.6|5513.18|5512.48|5513.3|5512.6|5511.93|5511.23|64
1725494430000|2024-09-05 00:00:30|5512.93|5512.23|5513.18|5512.48|5513.18|5512.48|5512.93|5512.23|41
1725494440000|2024-09-05 00:00:40|5513.05|5512.35|5512.68|5511.98|5513.18|5512.48|5512.68|5511.98|24
1725494450000|2024-09-05 00:00:50|5512.43|5511.73|5512.68|5511.98|5512.68|5511.98|5512.18|5511.48|26
1725494460000|2024-09-05 00:01:00|5512.93|5512.23|5512.93|5512.23|5513.18|5512.48|5512.68|5511.98|46
1725494470000|2024-09-05 00:01:10|5513.18|5512.48|5513.55|5512.85|5513.68|5512.98|5513.18|5512.48|41
1725494480000|2024-09-05 00:01:20|5513.68|5512.98|5513.43|5512.73|5513.68|5512.98|5513.3|5512.6|26
1725494490000|2024-09-05 00:01:30|5513.3|5512.6|5513.68|5512.98|5513.68|5512.98|5513.18|5512.48|42
1725494500000|2024-09-05 00:01:40|5513.43|5512.73|5513.43|5512.73|5513.68|5512.98|5513.43|5512.73|56
1725494510000|2024-09-05 00:01:50|5513.3|5512.6|5513.68|5512.98|5513.68|5512.98|5512.93|5512.23|50
1725494520000|2024-09-05 00:02:00|5513.55|5512.85|5513.43|5512.73|5513.68|5512.98|5513.43|5512.73|22
1725494530000|2024-09-05 00:02:10|5513.3|5512.6|5513.43|5512.73|5513.93|5513.23|5513.3|5512.6|35
1725494540000|2024-09-05 00:02:20|5513.55|5512.85|5513.93|5513.23|5513.93|5513.23|5513.43|5512.73|15
1725494550000|2024-09-05 00:02:30|5513.8|5513.1|5513.55|5512.85|5513.93|5513.23|5513.55|5512.85|15
1725494560000|2024-09-05 00:02:40|5513.68|5512.98|5513.93|5513.23|5514.05|5513.35|5513.68|5512.98|46
1725494570000|2024-09-05 00:02:50|5513.68|5512.98|5513.68|5512.98|5513.68|5512.98|5513.43|5512.73|63
1725494580000|2024-09-05 00:03:00|5513.8|5513.1|5513.43|5512.73|5513.93|5513.23|5513.43|5512.73|47
1725494590000|2024-09-05 00:03:10|5513.55|5512.85|5513.43|5512.73|5513.8|5513.1|5513.43|5512.73|6
1725494600000|2024-09-05 00:03:20|5513.55|5512.85|5512.8|5512.1|5513.68|5512.98|5512.68|5511.98|80
1725494610000|2024-09-05 00:03:30|5512.93|5512.23|5512.93|5512.23|5513.18|5512.48|5512.93|5512.23|43
1725494620000|2024-09-05 00:03:40|5513.05|5512.35|5512.93|5512.23|5513.18|5512.48|5512.93|5512.23|15
1725494630000|2024-09-05 00:03:50|5513.05|5512.35|5513.05|5512.35|5513.18|5512.48|5513.05|5512.35|7
1725494640000|2024-09-05 00:04:00|5513.18|5512.48|5513.43|5512.73|5513.43|5512.73|5512.93|5512.23|38
1725494650000|2024-09-05 00:04:10|5513.55|5512.85|5513.43|5512.73|5513.68|5512.98|5513.43|5512.73|26
1725494660000|2024-09-05 00:04:20|5513.55|5512.85|5513.43|5512.73|5513.55|5512.85|5513.43|5512.73|5
1725494670000|2024-09-05 00:04:30|5513.18|5512.48|5512.8|5512.1|5513.18|5512.48|5512.8|5512.1|22
1725494680000|2024-09-05 00:04:40|5512.93|5512.23|5512.93|5512.23|5512.93|5512.23|5512.68|5511.98|5
1725494690000|2024-09-05 00:04:50|5513.05|5512.35|5512.93|5512.23|5513.18|5512.48|5512.93|5512.23|30
1725494700000|2024-09-05 00:05:00|5512.68|5511.98|5512.93|5512.23|5512.93|5512.23|5512.68|5511.98|8
1725494710000|2024-09-05 00:05:10|5513.18|5512.48|5512.93|5512.23|5513.18|5512.48|5512.93|5512.23|5
1725494720000|2024-09-05 00:05:20|5512.68|5511.98|5512.93|5512.23|5512.93|5512.23|5512.68|5511.98|28
1725494730000|2024-09-05 00:05:30|||||||||10
1725494740000|2024-09-05 00:05:40|5512.68|5511.98|5512.18|5511.48|5512.8|5512.1|5512.18|5511.48|65
1725494750000|2024-09-05 00:05:50|5512.3|5511.6|5512.68|5511.98|5513.05|5512.35|5512.3|5511.6|34
1725494760000|2024-09-05 00:06:00|5512.93|5512.23|5512.93|5512.23|5513.3|5512.6|5512.93|5512.23|27
1725494770000|2024-09-05 00:06:10|5512.68|5511.98|5512.68|5511.98|5512.68|5511.98|5512.68|5511.98|12
1725494780000|2024-09-05 00:06:20|5512.55|5511.85|5512.93|5512.23|5512.93|5512.23|5512.43|5511.73|26
1725494790000|2024-09-05 00:06:30|5512.68|5511.98|5512.93|5512.23|5512.93|5512.23|5512.68|5511.98|13
1725494800000|2024-09-05 00:06:40|5513.18|5512.48|5513.05|5512.35|5513.18|5512.48|5513.05|5512.35|6
1725494810000|2024-09-05 00:06:50|5513.18|5512.48|5512.93|5512.23|5513.18|5512.48|5512.93|5512.23|9
1725494820000|2024-09-05 00:07:00|5513.18|5512.48|5513.18|5512.48|5513.18|5512.48|5513.05|5512.35|2
1725494830000|2024-09-05 00:07:10|5513.05|5512.35|5513.18|5512.48|5513.18|5512.48|5513.05|5512.35|4
1725494840000|2024-09-05 00:07:20|5513.43|5512.73|5513.18|5512.48|5513.43|5512.73|5513.18|5512.48|11
1725494850000|2024-09-05 00:07:30|5513.3|5512.6|5512.93|5512.23|5513.3|5512.6|5512.93|5512.23|6
1725494860000|2024-09-05 00:07:40|5513.05|5512.35|5512.93|5512.23|5513.18|5512.48|5512.93|5512.23|3
1725494870000|2024-09-05 00:07:50|5513.05|5512.35|5513.43|5512.73|5513.43|5512.73|5513.05|5512.35|9
1725494880000|2024-09-05 00:08:00|5513.68|5512.98|5514.18|5513.48|5514.18|5513.48|5513.68|5512.98|79
1725494890000|2024-09-05 00:08:10|5514.3|5513.6|5515.18|5514.48|5515.18|5514.48|5514.18|5513.48|133
1725494900000|2024-09-05 00:08:20|5515.05|5514.35|5514.93|5514.23|5515.18|5514.48|5514.68|5513.98|52
1725494910000|2024-09-05 00:08:30|5514.8|5514.1|5515.18|5514.48|5515.18|5514.48|5514.68|5513.98|26
1725494920000|2024-09-05 00:08:40|5514.93|5514.23|5515.05|5514.35|5515.18|5514.48|5514.93|5514.23|40
1725494930000|2024-09-05 00:08:50|5514.93|5514.23|5515.18|5514.48|5515.18|5514.48|5514.93|5514.23|8
1725494940000|2024-09-05 00:09:00|5515.05|5514.35|5514.93|5514.23|5515.18|5514.48|5514.68|5513.98|25
1725494950000|2024-09-05 00:09:10|5514.68|5513.98|5514.93|5514.23|5514.93|5514.23|5514.68|5513.98|10
1725494960000|2024-09-05 00:09:20|5515.05|5514.35|5515.18|5514.48|5515.18|5514.48|5514.93|5514.23|33
1725494970000|2024-09-05 00:09:30|5515.05|5514.35|5515.68|5514.98|5515.68|5514.98|5515.05|5514.35|29
1725494980000|2024-09-05 00:09:40|5515.93|5515.23|5515.93|5515.23|5516.18|5515.48|5515.68|5514.98|61
1725494990000|2024-09-05 00:09:50|5515.8|5515.1|5516.18|5515.48|5516.18|5515.48|5515.8|5515.1|24
1725495000000|2024-09-05 00:10:00|5516.3|5515.6|5516.43|5515.73|5516.43|5515.73|5516.18|5515.48|38
1725495010000|2024-09-05 00:10:10|5516.55|5515.85|5517.18|5516.48|5517.18|5516.48|5516.55|5515.85|88
1725495020000|2024-09-05 00:10:20|5516.93|5516.23|5516.93|5516.23|5517.18|5516.48|5516.93|5516.23|32
1725495030000|2024-09-05 00:10:30|5516.8|5516.1|5516.68|5515.98|5516.93|5516.23|5516.68|5515.98|37
1725495040000|2024-09-05 00:10:40|5516.55|5515.85|5516.68|5515.98|5516.68|5515.98|5516.43|5515.73|17
1725495050000|2024-09-05 00:10:50|5516.55|5515.85|5516.43|5515.73|5516.68|5515.98|5516.43|5515.73|5
1725495060000|2024-09-05 00:11:00|5516.55|5515.85|5517.18|5516.48|5517.18|5516.48|5516.55|5515.85|33
1725495070000|2024-09-05 00:11:10|5516.93|5516.23|5516.93|5516.23|5517.18|5516.48|5516.93|5516.23|26
1725495080000|2024-09-05 00:11:20|||||||||15
1725495090000|2024-09-05 00:11:30|5517.05|5516.35|5517.18|5516.48|5517.18|5516.48|5516.93|5516.23|10
1725495100000|2024-09-05 00:11:40|5517.3|5516.6|5518.18|5517.48|5518.18|5517.48|5517.3|5516.6|72
1725495110000|2024-09-05 00:11:50|5518.43|5517.73|5518.43|5517.73|5518.93|5518.23|5518.43|5517.73|137
1725495120000|2024-09-05 00:12:00|5518.68|5517.98|5518.68|5517.98|5518.68|5517.98|5518.43|5517.73|63
1725495130000|2024-09-05 00:12:10|5518.55|5517.85|5518.43|5517.73|5518.68|5517.98|5518.43|5517.73|42
1725495140000|2024-09-05 00:12:20|5518.18|5517.48|5517.93|5517.23|5518.43|5517.73|5517.93|5517.23|41
1725495150000|2024-09-05 00:12:30|5518.05|5517.35|5518.18|5517.48|5518.18|5517.48|5518.05|5517.35|18
1725495160000|2024-09-05 00:12:40|5518.05|5517.35|5517.93|5517.23|5518.18|5517.48|5517.93|5517.23|8
1725495170000|2024-09-05 00:12:50|5518.05|5517.35|5518.18|5517.48|5518.18|5517.48|5517.93|5517.23|6
1725495180000|2024-09-05 00:13:00|5518.05|5517.35|5518.68|5517.98|5518.68|5517.98|5517.93|5517.23|35
1725495190000|2024-09-05 00:13:10|5518.55|5517.85|5518.43|5517.73|5518.55|5517.85|5518.43|5517.73|27
1725495200000|2024-09-05 00:13:20|5517.93|5517.23|5518.18|5517.48|5518.18|5517.48|5517.93|5517.23|75
1725495210000|2024-09-05 00:13:30|5517.93|5517.23|5518.18|5517.48|5518.18|5517.48|5517.93|5517.23|12
1725495220000|2024-09-05 00:13:40|5517.93|5517.23|5517.93|5517.23|5517.93|5517.23|5517.93|5517.23|7
1725495230000|2024-09-05 00:13:50|||||||||17
1725495240000|2024-09-05 00:14:00|5518.05|5517.35|5517.68|5516.98|5518.05|5517.35|5517.68|5516.98|28
1725495250000|2024-09-05 00:14:10|5517.55|5516.85|5517.93|5517.23|5517.93|5517.23|5517.3|5516.6|42
1725495270000|2024-09-05 00:14:30|5517.68|5516.98|5517.68|5516.98|5517.68|5516.98|5517.68|5516.98|19
1725495280000|2024-09-05 00:14:40|5517.93|5517.23|5518.18|5517.48|5518.18|5517.48|5517.93|5517.23|14
1725495290000|2024-09-05 00:14:50|||||||||9
1725495300000|2024-09-05 00:15:00|5517.93|5517.23|5518.18|5517.48|5518.43|5517.73|5517.93|5517.23|63
1725495310000|2024-09-05 00:15:10|5518.43|5517.73|5518.18|5517.48|5518.68|5517.98|5518.18|5517.48|35
1725495320000|2024-09-05 00:15:20|5518.3|5517.6|5518.93|5518.23|5518.93|5518.23|5518.3|5517.6|28
1725495330000|2024-09-05 00:15:30|5519.43|5518.73|5519.68|5518.98|5519.68|5518.98|5519.18|5518.48|80
1725495340000|2024-09-05 00:15:40|5519.55|5518.85|5519.93|5519.23|5520.18|5519.48|5519.43|5518.73|51
1725495350000|2024-09-05 00:15:50|5519.55|5518.85|5519.93|5519.23|5519.93|5519.23|5519.43|5518.73|41
1725495360000|2024-09-05 00:16:00|5519.68|5518.98|5519.68|5518.98|5519.93|5519.23|5519.43|5518.73|39
1725495370000|2024-09-05 00:16:10|5519.8|5519.1|5519.68|5518.98|5519.93|5519.23|5519.68|5518.98|15
1725495380000|2024-09-05 00:16:20|5519.8|5519.1|5519.93|5519.23|5519.93|5519.23|5519.8|5519.1|17
1725495390000|2024-09-05 00:16:30|5519.8|5519.1|5519.93|5519.23|5519.93|5519.23|5519.8|5519.1|39
1725495400000|2024-09-05 00:16:40|5520.18|5519.48|5521.05|5520.35|5521.05|5520.35|5520.18|5519.48|89
1725495410000|2024-09-05 00:16:50|5521.18|5520.48|5520.43|5519.73|5521.18|5520.48|5520.43|5519.73|58
1725495420000|2024-09-05 00:17:00|5520.55|5519.85|5520.68|5519.98|5520.68|5519.98|5520.55|5519.85|9
1725495430000|2024-09-05 00:17:10|5520.43|5519.73|5520.18|5519.48|5520.43|5519.73|5520.18|5519.48|42
1725495440000|2024-09-05 00:17:20|5520.43|5519.73|5520.93|5520.23|5521.55|5520.85|5520.43|5519.73|175
1725495450000|2024-09-05 00:17:30|5520.68|5519.98|5520.55|5519.85|5520.93|5520.23|5520.55|5519.85|40
1725495460000|2024-09-05 00:17:40|5520.43|5519.73|5520.68|5519.98|5520.68|5519.98|5520.43|5519.73|47
1725495470000|2024-09-05 00:17:50|5520.55|5519.85|5520.68|5519.98|5520.68|5519.98|5520.55|5519.85|3
1725495480000|2024-09-05 00:18:00|5520.93|5520.23|5521.18|5520.48|5521.18|5520.48|5520.93|5520.23|38
1725495490000|2024-09-05 00:18:10|5520.93|5520.23|5520.93|5520.23|5521.18|5520.48|5520.93|5520.23|17
1725495500000|2024-09-05 00:18:20|5521.18|5520.48|5521.05|5520.35|5521.18|5520.48|5520.93|5520.23|27
1725495510000|2024-09-05 00:18:30|5520.93|5520.23|5521.05|5520.35|5521.18|5520.48|5520.93|5520.23|14
1725495520000|2024-09-05 00:18:40|5521.18|5520.48|5520.3|5519.6|5521.18|5520.48|5520.3|5519.6|176
1725495530000|2024-09-05 00:18:50|5520.18|5519.48|5520.68|5519.98|5520.68|5519.98|5520.18|5519.48|29
1725495540000|2024-09-05 00:19:00|5520.55|5519.85|5520.05|5519.35|5520.68|5519.98|5519.93|5519.23|38
1725495550000|2024-09-05 00:19:10|5520.18|5519.48|5520.43|5519.73|5520.43|5519.73|5520.18|5519.48|14
1725495560000|2024-09-05 00:19:20|5520.55|5519.85|5520.68|5519.98|5520.68|5519.98|5520.43|5519.73|18
1725495570000|2024-09-05 00:19:30|5520.93|5520.23|5520.68|5519.98|5520.93|5520.23|5520.68|5519.98|124
1725495580000|2024-09-05 00:19:40|5520.55|5519.85|5519.93|5519.23|5520.68|5519.98|5519.93|5519.23|71
1725495590000|2024-09-05 00:19:50|5520.05|5519.35|5520.18|5519.48|5520.43|5519.73|5519.93|5519.23|51
1725495600000|2024-09-05 00:20:00|5520.43|5519.73|5520.68|5519.98|5520.68|5519.98|5520.18|5519.48|37
1725495610000|2024-09-05 00:20:10|5520.93|5520.23|5521.18|5520.48|5521.18|5520.48|5520.93|5520.23|59
1725495620000|2024-09-05 00:20:20|5520.93|5520.23|5520.18|5519.48|5520.93|5520.23|5520.18|5519.48|33
1725495630000|2024-09-05 00:20:30|5520.05|5519.35|5520.18|5519.48|5520.18|5519.48|5519.93|5519.23|7
1725495640000|2024-09-05 00:20:40|5520.43|5519.73|5520.43|5519.73|5520.43|5519.73|5520.3|5519.6|24
1725495650000|2024-09-05 00:20:50|5520.3|5519.6|5520.18|5519.48|5520.3|5519.6|5520.05|5519.35|14
1725495660000|2024-09-05 00:21:00|5519.93|5519.23|5519.68|5518.98|5519.93|5519.23|5519.68|5518.98|11
1725495670000|2024-09-05 00:21:10|5519.55|5518.85|5519.93|5519.23|5519.93|5519.23|5519.43|5518.73|21
1725495680000|2024-09-05 00:21:20|5519.8|5519.1|5520.18|5519.48|5520.18|5519.48|5519.8|5519.1|6
1725495690000|2024-09-05 00:21:30|5520.43|5519.73|5520.93|5520.23|5520.93|5520.23|5520.43|5519.73|31
1725495700000|2024-09-05 00:21:40|5520.68|5519.98|5521.18|5520.48|5521.43|5520.73|5520.68|5519.98|60
1725495710000|2024-09-05 00:21:50|5521.3|5520.6|5521.43|5520.73|5521.43|5520.73|5521.3|5520.6|8
1725495720000|2024-09-05 00:22:00|5521.55|5520.85|5521.93|5521.23|5522.43|5521.73|5521.55|5520.85|153
1725495730000|2024-09-05 00:22:10|5521.8|5521.1|5521.43|5520.73|5521.93|5521.23|5521.43|5520.73|31
1725495740000|2024-09-05 00:22:20|5521.18|5520.48|5520.68|5519.98|5521.18|5520.48|5520.68|5519.98|19
1725495750000|2024-09-05 00:22:30|5520.8|5520.1|5520.68|5519.98|5520.8|5520.1|5520.43|5519.73|24
1725495760000|2024-09-05 00:22:40|5520.43|5519.73|5520.68|5519.98|5520.68|5519.98|5520.43|5519.73|4
1725495770000|2024-09-05 00:22:50|5520.93|5520.23|5521.3|5520.6|5521.43|5520.73|5520.68|5519.98|22
1725495780000|2024-09-05 00:23:00|5521.18|5520.48|5521.18|5520.48|5521.18|5520.48|5520.93|5520.23|10
1725495790000|2024-09-05 00:23:10|5521.05|5520.35|5520.93|5520.23|5521.18|5520.48|5520.93|5520.23|12
1725495800000|2024-09-05 00:23:20|5521.05|5520.35|5520.93|5520.23|5521.18|5520.48|5520.93|5520.23|31
1725495810000|2024-09-05 00:23:30|5520.8|5520.1|5520.93|5520.23|5520.93|5520.23|5520.68|5519.98|20
1725495820000|2024-09-05 00:23:40|5520.8|5520.1|5520.8|5520.1|5520.8|5520.1|5520.68|5519.98|3
1725495830000|2024-09-05 00:23:50|5520.85|5520.15|5521.22|5520.52|5521.22|5520.52|5520.85|5520.15|1
1725495840000|2024-09-05 00:24:00|5521.47|5520.77|5521.75|5521.05|5521.75|5521.05|5521.46|5520.76|14
1725495850000|2024-09-05 00:24:10|5521.8|5521.1|5521.85|5521.15|5521.85|5521.15|5521.8|5521.1|1
1725495860000|2024-09-05 00:24:20|5521.6|5520.9|5521.35|5520.65|5521.6|5520.9|5521.35|5520.65|17
1725495870000|2024-09-05 00:24:30|5521.1|5520.4|5521.1|5520.4|5521.22|5520.52|5521.1|5520.4|16
1725495880000|2024-09-05 00:24:40|5520.85|5520.15|5521.35|5520.65|5521.35|5520.65|5520.85|5520.15|18
1725495890000|2024-09-05 00:24:50|5521.22|5520.52|5521.22|5520.52|5521.35|5520.65|5521.1|5520.4|17
1725495900000|2024-09-05 00:25:00|5521.35|5520.65|5521.1|5520.4|5521.35|5520.65|5521.1|5520.4|7
1725495910000|2024-09-05 00:25:10|5521.22|5520.52|5521.6|5520.9|5521.6|5520.9|5521.22|5520.52|11
1725495920000|2024-09-05 00:25:20|5521.72|5521.02|5521.85|5521.15|5521.85|5521.15|5521.6|5520.9|19
1725495930000|2024-09-05 00:25:30|5521.72|5521.02|5521.85|5521.15|5522.1|5521.4|5521.72|5521.02|8
1725495940000|2024-09-05 00:25:40|5521.97|5521.27|5522.35|5521.65|5522.35|5521.65|5521.85|5521.15|112
1725495950000|2024-09-05 00:25:50|5522.47|5521.77|5522.6|5521.9|5522.6|5521.9|5522.47|5521.77|9
1725495960000|2024-09-05 00:26:00|5522.47|5521.77|5522.6|5521.9|5522.85|5522.15|5522.35|5521.65|43
1725495970000|2024-09-05 00:26:10|5522.35|5521.65|5522.1|5521.4|5522.6|5521.9|5522.1|5521.4|22
1725495980000|2024-09-05 00:26:20|5522.22|5521.52|5522.35|5521.65|5522.35|5521.65|5522.1|5521.4|9
1725495990000|2024-09-05 00:26:30|5522.22|5521.52|5522.1|5521.4|5522.35|5521.65|5522.1|5521.4|15
1725496000000|2024-09-05 00:26:40|5522.22|5521.52|5522.47|5521.77|5522.6|5521.9|5522.22|5521.52|16
1725496010000|2024-09-05 00:26:50|5522.35|5521.65|5522.6|5521.9|5522.6|5521.9|5522.35|5521.65|2
1725496020000|2024-09-05 00:27:00|5522.47|5521.77|5522.22|5521.52|5522.47|5521.77|5522.22|5521.52|30
1725496030000|2024-09-05 00:27:10|5522.1|5521.4|5522.1|5521.4|5522.35|5521.65|5522.1|5521.4|7
1725496040000|2024-09-05 00:27:20|5522.22|5521.52|5522.35|5521.65|5522.35|5521.65|5522.22|5521.52|16
1725496050000|2024-09-05 00:27:30|5522.22|5521.52|5522.22|5521.52|5522.22|5521.52|5522.1|5521.4|9
1725496060000|2024-09-05 00:27:40|5522.1|5521.4|5522.1|5521.4|5522.35|5521.65|5522.1|5521.4|6
1725496070000|2024-09-05 00:27:50|5522.22|5521.52|5522.35|5521.65|5522.35|5521.65|5522.1|5521.4|11
1725496080000|2024-09-05 00:28:00|5522.22|5521.52|5522.1|5521.4|5522.22|5521.52|5522.1|5521.4|9
1725496090000|2024-09-05 00:28:10|5521.97|5521.27|5521.85|5521.15|5521.97|5521.27|5521.85|5521.15|16
1725496100000|2024-09-05 00:28:20|5521.97|5521.27|5522.35|5521.65|5522.35|5521.65|5521.97|5521.27|7
1725496110000|2024-09-05 00:28:30|||||||||3
1725496120000|2024-09-05 00:28:40|5522.47|5521.77|5522.35|5521.65|5522.6|5521.9|5522.35|5521.65|18
1725496130000|2024-09-05 00:28:50|5522.22|5521.52|5522.6|5521.9|5522.6|5521.9|5522.22|5521.52|14
1725496140000|2024-09-05 00:29:00|||||||||17
1725496150000|2024-09-05 00:29:10|5522.72|5522.02|5522.85|5522.15|5522.85|5522.15|5522.6|5521.9|63
1725496160000|2024-09-05 00:29:20|5523.1|5522.4|5522.85|5522.15|5523.1|5522.4|5522.85|5522.15|84
1725496170000|2024-09-05 00:29:30|||||||||4
1725496180000|2024-09-05 00:29:40|5522.97|5522.27|5523.1|5522.4|5523.1|5522.4|5522.85|5522.15|18
1725496190000|2024-09-05 00:29:50|5522.97|5522.27|5522.6|5521.9|5523.1|5522.4|5522.6|5521.9|22
1725496200000|2024-09-05 00:30:00|5522.85|5522.15|5523.1|5522.4|5523.1|5522.4|5522.85|5522.15|30
1725496210000|2024-09-05 00:30:10|5522.97|5522.27|5522.6|5521.9|5522.97|5522.27|5522.6|5521.9|24
1725496220000|2024-09-05 00:30:20|5522.85|5522.15|5522.85|5522.15|5522.97|5522.27|5522.85|5522.15|67
1725496230000|2024-09-05 00:30:30|||||||||9
1725496240000|2024-09-05 00:30:40|5522.72|5522.02|5522.85|5522.15|5522.97|5522.27|5522.6|5521.9|36
1725496250000|2024-09-05 00:30:50|5522.72|5522.02|5522.85|5522.15|5523.1|5522.4|5522.6|5521.9|67
1725496260000|2024-09-05 00:31:00|5522.35|5521.65|5522.6|5521.9|5522.6|5521.9|5522.35|5521.65|26
1725496270000|2024-09-05 00:31:10|5522.47|5521.77|5522.6|5521.9|5522.6|5521.9|5522.47|5521.77|33
1725496280000|2024-09-05 00:31:20|5522.85|5522.15|5522.85|5522.15|5522.85|5522.15|5522.6|5521.9|25
1725496290000|2024-09-05 00:31:30|5523.1|5522.4|5523.22|5522.52|5523.22|5522.52|5522.85|5522.15|86
1725496300000|2024-09-05 00:31:40|5523.1|5522.4|5523.1|5522.4|5523.6|5522.9|5522.85|5522.15|109
1725496310000|2024-09-05 00:31:50|5522.97|5522.27|5523.1|5522.4|5523.1|5522.4|5522.85|5522.15|16
1725496320000|2024-09-05 00:32:00|5523.35|5522.65|5523.6|5522.9|5523.6|5522.9|5523.35|5522.65|23
1725496330000|2024-09-05 00:32:10|5523.47|5522.77|5523.6|5522.9|5523.6|5522.9|5523.35|5522.65|15
1725496340000|2024-09-05 00:32:20|5523.72|5523.02|5523.35|5522.65|5523.97|5523.27|5523.22|5522.52|116
1725496350000|2024-09-05 00:32:30|5523.22|5522.52|5523.1|5522.4|5523.35|5522.65|5523.1|5522.4|20
1725496360000|2024-09-05 00:32:40|5522.85|5522.15|5522.85|5522.15|5522.85|5522.15|5522.85|5522.15|12
1725496370000|2024-09-05 00:32:50|5523.1|5522.4|5523.1|5522.4|5523.1|5522.4|5523.1|5522.4|49
1725496380000|2024-09-05 00:33:00|5523.22|5522.52|5523.35|5522.65|5523.35|5522.65|5523.1|5522.4|15
1725496390000|2024-09-05 00:33:10|5523.22|5522.52|5523.1|5522.4|5523.35|5522.65|5523.1|5522.4|17
1725496400000|2024-09-05 00:33:20|5523.22|5522.52|5523.1|5522.4|5523.35|5522.65|5523.1|5522.4|7
1725496410000|2024-09-05 00:33:30|5522.85|5522.15|5523.1|5522.4|5523.1|5522.4|5522.85|5522.15|9
1725496420000|2024-09-05 00:33:40|5522.97|5522.27|5522.85|5522.15|5523.1|5522.4|5522.85|5522.15|11
1725496430000|2024-09-05 00:33:50|5522.6|5521.9|5522.6|5521.9|5522.6|5521.9|5522.6|5521.9|3
1725496440000|2024-09-05 00:34:00|||||||||10
1725496450000|2024-09-05 00:34:10|5522.35|5521.65|5522.35|5521.65|5522.35|5521.65|5522.35|5521.65|25
1725496460000|2024-09-05 00:34:20|5522.6|5521.9|5522.35|5521.65|5522.6|5521.9|5522.35|5521.65|16
1725496470000|2024-09-05 00:34:30|5522.22|5521.52|5522.1|5521.4|5522.22|5521.52|5521.85|5521.15|21
1725496480000|2024-09-05 00:34:40|5521.97|5521.27|5522.1|5521.4|5522.1|5521.4|5521.97|5521.27|4
1725496490000|2024-09-05 00:34:50|5521.97|5521.27|5521.85|5521.15|5521.97|5521.27|5521.85|5521.15|9
1725496500000|2024-09-05 00:35:00|5521.6|5520.9|5521.35|5520.65|5521.6|5520.9|5521.35|5520.65|33
1725496510000|2024-09-05 00:35:10|5521.6|5520.9|5521.6|5520.9|5521.6|5520.9|5521.6|5520.9|23
1725496520000|2024-09-05 00:35:20|5521.35|5520.65|5521.35|5520.65|5521.35|5520.65|5521.35|5520.65|6
1725496530000|2024-09-05 00:35:30|5521.1|5520.4|5520.6|5519.9|5521.1|5520.4|5520.6|5519.9|55
1725496540000|2024-09-05 00:35:40|5520.85|5520.15|5520.85|5520.15|5520.85|5520.15|5520.6|5519.9|29
1725496550000|2024-09-05 00:35:50|5521.1|5520.4|5521.35|5520.65|5521.35|5520.65|5521.1|5520.4|20
1725496560000|2024-09-05 00:36:00|5521.22|5520.52|5521.6|5520.9|5521.6|5520.9|5521.1|5520.4|18
1725496570000|2024-09-05 00:36:10|5521.35|5520.65|5521.1|5520.4|5521.35|5520.65|5521.1|5520.4|16
1725496580000|2024-09-05 00:36:20|5520.85|5520.15|5521.1|5520.4|5521.1|5520.4|5520.85|5520.15|11
1725496590000|2024-09-05 00:36:30|5520.85|5520.15|5520.85|5520.15|5520.97|5520.27|5520.85|5520.15|5
1725496600000|2024-09-05 00:36:40|5520.97|5520.27|5521.1|5520.4|5521.1|5520.4|5520.85|5520.15|10
1725496610000|2024-09-05 00:36:50|5521.35|5520.65|5521.35|5520.65|5521.35|5520.65|5521.35|5520.65|5
1725496620000|2024-09-05 00:37:00|5521.22|5520.52|5521.35|5520.65|5521.35|5520.65|5521.1|5520.4|12
1725496630000|2024-09-05 00:37:10|5521.1|5520.4|5521.1|5520.4|5521.22|5520.52|5521.1|5520.4|8
1725496640000|2024-09-05 00:37:20|5521.22|5520.52|5521.35|5520.65|5521.35|5520.65|5521.22|5520.52|3
1725496650000|2024-09-05 00:37:30|5521.6|5520.9|5521.35|5520.65|5521.6|5520.9|5521.35|5520.65|15
1725496660000|2024-09-05 00:37:40|5521.47|5520.77|5521.85|5521.15|5521.85|5521.15|5521.35|5520.65|10
1725496670000|2024-09-05 00:37:50|5522.35|5521.65|5522.6|5521.9|5522.6|5521.9|5522.35|5521.65|35
1725496680000|2024-09-05 00:38:00|5522.72|5522.02|5522.6|5521.9|5522.85|5522.15|5522.6|5521.9|17
1725496690000|2024-09-05 00:38:10|||||||||49
1725496700000|2024-09-05 00:38:20|5522.35|5521.65|5522.6|5521.9|5522.6|5521.9|5522.35|5521.65|13
1725496710000|2024-09-05 00:38:30|5522.72|5522.02|5522.6|5521.9|5522.85|5522.15|5522.6|5521.9|20
1725496720000|2024-09-05 00:38:40|5522.35|5521.65|5522.35|5521.65|5522.35|5521.65|5522.35|5521.65|16
1725496730000|2024-09-05 00:38:50|5522.47|5521.77|5522.6|5521.9|5522.6|5521.9|5522.47|5521.77|7
1725496740000|2024-09-05 00:39:00|5523.35|5522.65|5523.35|5522.65|5523.35|5522.65|5523.1|5522.4|115
1725496750000|2024-09-05 00:39:10|5523.47|5522.77|5523.6|5522.9|5523.6|5522.9|5523.35|5522.65|15
1725496760000|2024-09-05 00:39:20|5523.47|5522.77|5523.1|5522.4|5523.47|5522.77|5523.1|5522.4|39
1725496770000|2024-09-05 00:39:30|5523.22|5522.52|5523.35|5522.65|5523.35|5522.65|5523.1|5522.4|10
1725496780000|2024-09-05 00:39:40|5523.22|5522.52|5523.1|5522.4|5523.22|5522.52|5523.1|5522.4|17
1725496790000|2024-09-05 00:39:50|5522.97|5522.27|5523.1|5522.4|5523.1|5522.4|5522.85|5522.15|10
1725496800000|2024-09-05 00:40:00|5523.35|5522.65|5522.85|5522.15|5523.35|5522.65|5522.85|5522.15|10
1725496810000|2024-09-05 00:40:10|5522.72|5522.02|5522.85|5522.15|5522.85|5522.15|5522.6|5521.9|14
1725496820000|2024-09-05 00:40:20|5522.6|5521.9|5522.1|5521.4|5522.85|5522.15|5522.1|5521.4|22
1725496830000|2024-09-05 00:40:30|5522.22|5521.52|5522.1|5521.4|5522.35|5521.65|5522.1|5521.4|2
1725496850000|2024-09-05 00:40:50|5522.22|5521.52|5522.1|5521.4|5522.22|5521.52|5521.85|5521.15|35
1725496860000|2024-09-05 00:41:00|5522.22|5521.52|5522.35|5521.65|5522.35|5521.65|5522.1|5521.4|8
1725496880000|2024-09-05 00:41:20|||||||||2
1725496900000|2024-09-05 00:41:40|5522.47|5521.77|5522.35|5521.65|5522.6|5521.9|5522.35|5521.65|12
1725496910000|2024-09-05 00:41:50|5522.1|5521.4|5522.1|5521.4|5522.1|5521.4|5522.1|5521.4|8
1725496920000|2024-09-05 00:42:00|5521.85|5521.15|5521.6|5520.9|5521.85|5521.15|5521.47|5520.77|33
1725496930000|2024-09-05 00:42:10|5521.47|5520.77|5521.35|5520.65|5521.47|5520.77|5521.35|5520.65|8
1725496940000|2024-09-05 00:42:20|5521.47|5520.77|5521.35|5520.65|5521.6|5520.9|5521.35|5520.65|23
1725496950000|2024-09-05 00:42:30|5521.1|5520.4|5521.35|5520.65|5521.6|5520.9|5521.1|5520.4|51
1725496960000|2024-09-05 00:42:40|5521.22|5520.52|5521.1|5520.4|5521.22|5520.52|5521.1|5520.4|2
1725496970000|2024-09-05 00:42:50|5521.22|5520.52|5521.35|5520.65|5521.35|5520.65|5521.22|5520.52|9
1725496980000|2024-09-05 00:43:00|5521.47|5520.77|5521.6|5520.9|5521.6|5520.9|5521.35|5520.65|9
1725496990000|2024-09-05 00:43:10|||||||||1
1725497000000|2024-09-05 00:43:20|5521.35|5520.65|5521.6|5520.9|5521.6|5520.9|5521.35|5520.65|14
1725497010000|2024-09-05 00:43:30|5521.72|5521.02|5521.85|5521.15|5521.85|5521.15|5521.72|5521.02|13
1725497020000|2024-09-05 00:43:40|5521.97|5521.27|5521.85|5521.15|5522.1|5521.4|5521.85|5521.15|14
1725497030000|2024-09-05 00:43:50|5521.72|5521.02|5521.6|5520.9|5521.72|5521.02|5521.6|5520.9|10
1725497050000|2024-09-05 00:44:10|5521.72|5521.02|5521.85|5521.15|5521.85|5521.15|5521.72|5521.02|13
1725497060000|2024-09-05 00:44:20|5521.72|5521.02|5521.6|5520.9|5521.85|5521.15|5521.6|5520.9|37
1725497070000|2024-09-05 00:44:30|5521.85|5521.15|5521.85|5521.15|5521.85|5521.15|5521.85|5521.15|19
1725497080000|2024-09-05 00:44:40|5521.6|5520.9|5521.85|5521.15|5521.85|5521.15|5521.6|5520.9|3
1725497090000|2024-09-05 00:44:50|5521.72|5521.02|5521.6|5520.9|5521.72|5521.02|5521.6|5520.9|3
1725497100000|2024-09-05 00:45:00|5521.72|5521.02|5522.1|5521.4|5522.35|5521.65|5521.72|5521.02|18
1725497110000|2024-09-05 00:45:10|5522.22|5521.52|5522.22|5521.52|5522.22|5521.52|5522.22|5521.52|0
1725497120000|2024-09-05 00:45:20|5522.35|5521.65|5522.35|5521.65|5522.47|5521.77|5522.35|5521.65|12
1725497130000|2024-09-05 00:45:30|5522.1|5521.4|5522.6|5521.9|5522.6|5521.9|5522.1|5521.4|23
1725497140000|2024-09-05 00:45:40|5522.35|5521.65|5522.35|5521.65|5522.6|5521.9|5522.35|5521.65|6
1725497150000|2024-09-05 00:45:50|5522.47|5521.77|5522.6|5521.9|5522.6|5521.9|5522.35|5521.65|4
1725497160000|2024-09-05 00:46:00|5522.72|5522.02|5523.1|5522.4|5523.22|5522.52|5522.72|5522.02|112
1725497170000|2024-09-05 00:46:10|5523.22|5522.52|5522.85|5522.15|5523.22|5522.52|5522.85|5522.15|35
1725497180000|2024-09-05 00:46:20|5523.1|5522.4|5523.1|5522.4|5523.1|5522.4|5523.1|5522.4|8
1725497190000|2024-09-05 00:46:30|5523.22|5522.52|5523.6|5522.9|5523.6|5522.9|5523.22|5522.52|25
1725497210000|2024-09-05 00:46:50|5523.35|5522.65|5523.35|5522.65|5523.6|5522.9|5523.35|5522.65|40
1725497230000|2024-09-05 00:47:10|5523.47|5522.77|5523.6|5522.9|5523.6|5522.9|5523.47|5522.77|12
1725497240000|2024-09-05 00:47:20|||||||||8
1725497250000|2024-09-05 00:47:30|||||||||4
1725497260000|2024-09-05 00:47:40|||||||||3
1725497270000|2024-09-05 00:47:50|5523.35|5522.65|5523.6|5522.9|5523.85|5523.15|5523.35|5522.65|114
1725497280000|2024-09-05 00:48:00|5523.35|5522.65|5523.22|5522.52|5523.35|5522.65|5523.22|5522.52|12
1725497290000|2024-09-05 00:48:10|5523.35|5522.65|5523.6|5522.9|5523.6|5522.9|5523.1|5522.4|57
1725497300000|2024-09-05 00:48:20|||||||||13
1725497310000|2024-09-05 00:48:30|5523.72|5523.02|5523.85|5523.15|5523.85|5523.15|5523.6|5522.9|23
1725497320000|2024-09-05 00:48:40|5523.97|5523.27|5524.97|5524.27|5525.35|5524.65|5523.97|5523.27|287
1725497330000|2024-09-05 00:48:50|5524.85|5524.15|5525.1|5524.4|5525.1|5524.4|5524.85|5524.15|35
1725497340000|2024-09-05 00:49:00|5525.22|5524.52|5525.1|5524.4|5525.35|5524.65|5525.1|5524.4|18
1725497350000|2024-09-05 00:49:10|5524.85|5524.15|5524.85|5524.15|5524.85|5524.15|5524.85|5524.15|30
1725497360000|2024-09-05 00:49:20|5524.97|5524.27|5524.6|5523.9|5524.97|5524.27|5524.6|5523.9|53
1725497370000|2024-09-05 00:49:30|5524.35|5523.65|5524.6|5523.9|5524.72|5524.02|5524.35|5523.65|29
1725497380000|2024-09-05 00:49:40|5524.85|5524.15|5525.35|5524.65|5525.35|5524.65|5524.85|5524.15|56
1725497390000|2024-09-05 00:49:50|5525.1|5524.4|5525.35|5524.65|5525.35|5524.65|5525.1|5524.4|48
1725497400000|2024-09-05 00:50:00|5525.47|5524.77|5526.85|5526.15|5527.1|5526.4|5525.47|5524.77|247
1725497410000|2024-09-05 00:50:10|5526.97|5526.27|5526.85|5526.15|5527.1|5526.4|5526.6|5525.9|214
1725497420000|2024-09-05 00:50:20|5526.6|5525.9|5526.6|5525.9|5526.72|5526.02|5526.6|5525.9|60
1725497430000|2024-09-05 00:50:30|5526.35|5525.65|5526.1|5525.4|5526.35|5525.65|5526.1|5525.4|39
1725497440000|2024-09-05 00:50:40|5525.35|5524.65|5524.6|5523.9|5525.35|5524.65|5524.6|5523.9|80
1725497450000|2024-09-05 00:50:50|5524.35|5523.65|5524.1|5523.4|5524.35|5523.65|5524.1|5523.4|32
1725497460000|2024-09-05 00:51:00|5523.97|5523.27|5524.1|5523.4|5524.1|5523.4|5523.85|5523.15|36
1725497470000|2024-09-05 00:51:10|5523.97|5523.27|5524.6|5523.9|5524.6|5523.9|5523.85|5523.15|50
1725497480000|2024-09-05 00:51:20|5524.85|5524.15|5524.85|5524.15|5525.1|5524.4|5524.85|5524.15|37
1725497490000|2024-09-05 00:51:30|||||||||10
1725497500000|2024-09-05 00:51:40|5525.1|5524.4|5525.35|5524.65|5525.35|5524.65|5525.1|5524.4|26
1725497510000|2024-09-05 00:51:50|||||||||24
1725497520000|2024-09-05 00:52:00|5525.22|5524.52|5525.35|5524.65|5525.35|5524.65|5525.1|5524.4|17
1725497530000|2024-09-05 00:52:10|5525.6|5524.9|5525.6|5524.9|5525.6|5524.9|5525.6|5524.9|6
1725497540000|2024-09-05 00:52:20|5525.35|5524.65|5525.35|5524.65|5525.47|5524.77|5525.35|5524.65|19
1725497550000|2024-09-05 00:52:30|5525.6|5524.9|5525.6|5524.9|5525.6|5524.9|5525.47|5524.77|97
1725497560000|2024-09-05 00:52:40|5525.47|5524.77|5525.1|5524.4|5525.47|5524.77|5524.85|5524.15|27
1725497570000|2024-09-05 00:52:50|5525.35|5524.65|5525.35|5524.65|5525.35|5524.65|5525.35|5524.65|4
1725497580000|2024-09-05 00:53:00|5525.1|5524.4|5525.1|5524.4|5525.1|5524.4|5525.1|5524.4|64
1725497590000|2024-09-05 00:53:10|5525.35|5524.65|5525.35|5524.65|5525.6|5524.9|5525.35|5524.65|138
1725497600000|2024-09-05 00:53:20|5525.47|5524.77|5525.6|5524.9|5525.6|5524.9|5525.47|5524.77|11
1725497610000|2024-09-05 00:53:30|5525.47|5524.77|5525.35|5524.65|5525.47|5524.77|5525.35|5524.65|12
1725497620000|2024-09-05 00:53:40|5525.22|5524.52|5525.22|5524.52|5525.35|5524.65|5525.22|5524.52|9
1725497630000|2024-09-05 00:53:50|5525.1|5524.4|5525.1|5524.4|5525.1|5524.4|5524.97|5524.27|13
1725497640000|2024-09-05 00:54:00|5524.97|5524.27|5525.1|5524.4|5525.1|5524.4|5524.85|5524.15|13
1725497650000|2024-09-05 00:54:10|5524.97|5524.27|5525.1|5524.4|5525.1|5524.4|5524.85|5524.15|10
1725497660000|2024-09-05 00:54:20|5525.35|5524.65|5525.35|5524.65|5525.35|5524.65|5525.35|5524.65|7
1725497670000|2024-09-05 00:54:30|5525.22|5524.52|5525.35|5524.65|5525.35|5524.65|5525.1|5524.4|9
1725497700000|2024-09-05 00:55:00|5525.47|5524.77|5524.85|5524.15|5525.47|5524.77|5524.85|5524.15|25
1725497710000|2024-09-05 00:55:10|5524.72|5524.02|5524.6|5523.9|5524.72|5524.02|5524.6|5523.9|21
1725497720000|2024-09-05 00:55:20|5524.85|5524.15|5524.6|5523.9|5524.85|5524.15|5524.6|5523.9|90
1725497730000|2024-09-05 00:55:30|5524.72|5524.02|5524.6|5523.9|5524.72|5524.02|5524.6|5523.9|2
1725497740000|2024-09-05 00:55:40|5524.72|5524.02|5523.85|5523.15|5524.85|5524.15|5523.85|5523.15|65
1725497750000|2024-09-05 00:55:50|5523.6|5522.9|5523.6|5522.9|5523.6|5522.9|5523.6|5522.9|122
1725497760000|2024-09-05 00:56:00|5523.72|5523.02|5523.22|5522.52|5523.85|5523.15|5523.1|5522.4|124
1725497770000|2024-09-05 00:56:10|5523.35|5522.65|5523.35|5522.65|5523.35|5522.65|5523.1|5522.4|21
1725497780000|2024-09-05 00:56:20|5523.22|5522.52|5523.6|5522.9|5523.6|5522.9|5523.1|5522.4|16
1725497790000|2024-09-05 00:56:30|5523.85|5523.15|5523.85|5523.15|5523.85|5523.15|5523.85|5523.15|10
1725497800000|2024-09-05 00:56:40|5523.72|5523.02|5523.6|5522.9|5523.72|5523.02|5523.6|5522.9|12
1725497810000|2024-09-05 00:56:50|5523.47|5522.77|5523.85|5523.15|5523.85|5523.15|5523.47|5522.77|11
1725497820000|2024-09-05 00:57:00|5523.72|5523.02|5523.85|5523.15|5523.85|5523.15|5523.6|5522.9|19
1725497830000|2024-09-05 00:57:10|||||||||11
1725497840000|2024-09-05 00:57:20|5523.72|5523.02|5524.1|5523.4|5524.1|5523.4|5523.72|5523.02|19
1725497850000|2024-09-05 00:57:30|5523.85|5523.15|5523.85|5523.15|5523.85|5523.15|5523.85|5523.15|6
1725497860000|2024-09-05 00:57:40|||||||||1
1725497870000|2024-09-05 00:57:50|5523.72|5523.02|5523.6|5522.9|5523.72|5523.02|5523.6|5522.9|10
1725497880000|2024-09-05 00:58:00|5523.72|5523.02|5523.85|5523.15|5523.85|5523.15|5523.72|5523.02|20
1725497890000|2024-09-05 00:58:10|5523.72|5523.02|5523.6|5522.9|5523.72|5523.02|5523.35|5522.65|14
1725497900000|2024-09-05 00:58:20|5523.47|5522.77|5523.6|5522.9|5523.6|5522.9|5523.47|5522.77|5
1725497910000|2024-09-05 00:58:30|5523.85|5523.15|5523.85|5523.15|5523.85|5523.15|5523.85|5523.15|15
1725497920000|2024-09-05 00:58:40|5524.1|5523.4|5524.1|5523.4|5524.1|5523.4|5524.1|5523.4|4
1725497930000|2024-09-05 00:58:50|5523.97|5523.27|5524.1|5523.4|5524.1|5523.4|5523.85|5523.15|17
1725497950000|2024-09-05 00:59:10|5524.22|5523.52|5524.1|5523.4|5524.35|5523.65|5524.1|5523.4|19
1725497970000|2024-09-05 00:59:30|5524.22|5523.52|5524.1|5523.4|5524.22|5523.52|5524.1|5523.4|4
1725497980000|2024-09-05 00:59:40|5524.35|5523.65|5523.85|5523.15|5524.35|5523.65|5523.85|5523.15|15
1725497990000|2024-09-05 00:59:50|5523.97|5523.27|5524.1|5523.4|5524.1|5523.4|5523.85|5523.15|2
1725498000000|2024-09-05 01:00:00|5523.97|5523.27|5524.1|5523.4|5524.35|5523.65|5523.85|5523.15|22
1725498010000|2024-09-05 01:00:10|||||||||1
1725498020000|2024-09-05 01:00:20|5523.97|5523.27|5524.1|5523.4|5524.1|5523.4|5523.85|5523.15|15
1725498030000|2024-09-05 01:00:30|5524.35|5523.65|5524.6|5523.9|5524.6|5523.9|5524.1|5523.4|18
1725498040000|2024-09-05 01:00:40|5524.72|5524.02|5524.6|5523.9|5524.72|5524.02|5524.35|5523.65|21
1725498050000|2024-09-05 01:00:50|5524.47|5523.77|5523.85|5523.15|5524.6|5523.9|5523.85|5523.15|7
1725498060000|2024-09-05 01:01:00|5524.1|5523.4|5523.85|5523.15|5524.1|5523.4|5523.85|5523.15|9
1725498070000|2024-09-05 01:01:10|||||||||3
1725498080000|2024-09-05 01:01:20|5524.1|5523.4|5523.85|5523.15|5524.1|5523.4|5523.85|5523.15|16
1725498090000|2024-09-05 01:01:30|5523.97|5523.27|5524.1|5523.4|5524.1|5523.4|5523.85|5523.15|5
1725498100000|2024-09-05 01:01:40|5523.97|5523.27|5524.35|5523.65|5524.35|5523.65|5523.97|5523.27|4
1725498110000|2024-09-05 01:01:50|5524.6|5523.9|5524.85|5524.15|5524.85|5524.15|5524.6|5523.9|19
1725498120000|2024-09-05 01:02:00|5524.6|5523.9|5524.85|5524.15|5524.85|5524.15|5524.6|5523.9|16
1725498130000|2024-09-05 01:02:10|5525.1|5524.4|5524.85|5524.15|5525.1|5524.4|5524.85|5524.15|21
1725498140000|2024-09-05 01:02:20|5524.72|5524.02|5524.6|5523.9|5524.85|5524.15|5524.6|5523.9|3
1725498150000|2024-09-05 01:02:30|5524.47|5523.77|5524.6|5523.9|5524.6|5523.9|5524.35|5523.65|8
1725498170000|2024-09-05 01:02:50|5524.47|5523.77|5524.1|5523.4|5524.47|5523.77|5524.1|5523.4|24
1725498180000|2024-09-05 01:03:00|5523.97|5523.27|5524.22|5523.52|5524.35|5523.65|5523.97|5523.27|16
1725498190000|2024-09-05 01:03:10|5524.35|5523.65|5524.6|5523.9|5524.6|5523.9|5524.22|5523.52|5
1725498200000|2024-09-05 01:03:20|5524.47|5523.77|5524.6|5523.9|5524.72|5524.02|5524.47|5523.77|2
1725498210000|2024-09-05 01:03:30|5524.72|5524.02|5525.1|5524.4|5525.35|5524.65|5524.72|5524.02|24
1725498220000|2024-09-05 01:03:40|5524.97|5524.27|5524.85|5524.15|5524.97|5524.27|5524.85|5524.15|6
1725498230000|2024-09-05 01:03:50|5524.72|5524.02|5524.85|5524.15|5524.85|5524.15|5524.72|5524.02|2
1725498240000|2024-09-05 01:04:00|5524.72|5524.02|5524.6|5523.9|5524.85|5524.15|5524.6|5523.9|10
1725498250000|2024-09-05 01:04:10|5524.72|5524.02|5524.6|5523.9|5524.72|5524.02|5524.6|5523.9|13
1725498260000|2024-09-05 01:04:20|5524.72|5524.02|5524.85|5524.15|5524.85|5524.15|5524.72|5524.02|2
1725498270000|2024-09-05 01:04:30|5524.72|5524.02|5524.1|5523.4|5524.72|5524.02|5524.1|5523.4|20
1725498280000|2024-09-05 01:04:40|5524.22|5523.52|5524.1|5523.4|5524.35|5523.65|5524.1|5523.4|19
1725498290000|2024-09-05 01:04:50|5524.22|5523.52|5524.1|5523.4|5524.35|5523.65|5524.1|5523.4|5
1725498300000|2024-09-05 01:05:00|5524.22|5523.52|5523.85|5523.15|5524.35|5523.65|5523.85|5523.15|9
1725498310000|2024-09-05 01:05:10|||||||||14
1725498320000|2024-09-05 01:05:20|5523.97|5523.27|5524.1|5523.4|5524.1|5523.4|5523.85|5523.15|4
1725498330000|2024-09-05 01:05:30|5524.22|5523.52|5524.35|5523.65|5524.35|5523.65|5524.22|5523.52|4
1725498340000|2024-09-05 01:05:40|5524.22|5523.52|5524.85|5524.15|5524.85|5524.15|5524.22|5523.52|16
1725498350000|2024-09-05 01:05:50|5525.1|5524.4|5524.6|5523.9|5525.1|5524.4|5524.35|5523.65|57
1725498360000|2024-09-05 01:06:00|5524.72|5524.02|5524.85|5524.15|5524.85|5524.15|5524.6|5523.9|6
1725498370000|2024-09-05 01:06:10|5524.72|5524.02|5524.6|5523.9|5524.72|5524.02|5524.35|5523.65|35
1725498380000|2024-09-05 01:06:20|5524.47|5523.77|5523.85|5523.15|5524.47|5523.77|5523.72|5523.02|20
1725498390000|2024-09-05 01:06:30|5523.72|5523.02|5523.47|5522.77|5523.72|5523.02|5523.35|5522.65|9
1725498400000|2024-09-05 01:06:40|5523.6|5522.9|5523.35|5522.65|5523.6|5522.9|5523.35|5522.65|8
1725498410000|2024-09-05 01:06:50|||||||||3
1725498420000|2024-09-05 01:07:00|5523.6|5522.9|5523.6|5522.9|5523.6|5522.9|5523.6|5522.9|2
1725498430000|2024-09-05 01:07:10|5523.47|5522.77|5523.1|5522.4|5523.47|5522.77|5523.1|5522.4|33
1725498440000|2024-09-05 01:07:20|5523.35|5522.65|5523.35|5522.65|5523.35|5522.65|5523.1|5522.4|14
1725498450000|2024-09-05 01:07:30|5523.22|5522.52|5523.35|5522.65|5523.35|5522.65|5523.1|5522.4|16
1725498460000|2024-09-05 01:07:40|5523.47|5522.77|5523.6|5522.9|5523.6|5522.9|5523.47|5522.77|3
1725498470000|2024-09-05 01:07:50|5523.35|5522.65|5523.1|5522.4|5523.35|5522.65|5523.1|5522.4|9
1725498480000|2024-09-05 01:08:00|5523.22|5522.52|5523.85|5523.15|5523.85|5523.15|5523.22|5522.52|15
1725498490000|2024-09-05 01:08:10|5524.1|5523.4|5524.1|5523.4|5524.1|5523.4|5524.1|5523.4|5
1725498500000|2024-09-05 01:08:20|5523.85|5523.15|5524.22|5523.52|5524.35|5523.65|5523.85|5523.15|22
1725498510000|2024-09-05 01:08:30|5524.35|5523.65|5524.35|5523.65|5524.35|5523.65|5524.35|5523.65|0
1725498520000|2024-09-05 01:08:40|5524.22|5523.52|5524.35|5523.65|5524.35|5523.65|5524.22|5523.52|14
1725498530000|2024-09-05 01:08:50|5524.22|5523.52|5524.35|5523.65|5524.35|5523.65|5524.1|5523.4|27
1725498540000|2024-09-05 01:09:00|5524.47|5523.77|5524.35|5523.65|5524.6|5523.9|5524.35|5523.65|16
1725498550000|2024-09-05 01:09:10|5524.22|5523.52|5524.35|5523.65|5524.35|5523.65|5524.1|5523.4|22
1725498560000|2024-09-05 01:09:20|5524.1|5523.4|5523.85|5523.15|5524.1|5523.4|5523.85|5523.15|18
1725498570000|2024-09-05 01:09:30|5523.97|5523.27|5523.85|5523.15|5523.97|5523.27|5523.85|5523.15|6
1725498580000|2024-09-05 01:09:40|5523.97|5523.27|5524.1|5523.4|5524.1|5523.4|5523.97|5523.27|13
1725498590000|2024-09-05 01:09:50|5524.22|5523.52|5524.35|5523.65|5524.35|5523.65|5524.1|5523.4|9
1725498600000|2024-09-05 01:10:00|||||||||2
1725498630000|2024-09-05 01:10:30|5524.22|5523.52|5524.1|5523.4|5524.22|5523.52|5524.1|5523.4|14
1725498640000|2024-09-05 01:10:40|5523.85|5523.15|5523.97|5523.27|5524.1|5523.4|5523.85|5523.15|21
1725498650000|2024-09-05 01:10:50|5523.85|5523.15|5523.35|5522.65|5523.85|5523.15|5523.35|5522.65|13
1725498660000|2024-09-05 01:11:00|5523.1|5522.4|5523.35|5522.65|5523.35|5522.65|5522.85|5522.15|32
1725498670000|2024-09-05 01:11:10|||||||||3
1725498680000|2024-09-05 01:11:20|5523.1|5522.4|5523.1|5522.4|5523.1|5522.4|5523.1|5522.4|9
1725498690000|2024-09-05 01:11:30|5522.85|5522.15|5522.6|5521.9|5523.1|5522.4|5522.6|5521.9|27
1725498700000|2024-09-05 01:11:40|5522.35|5521.65|5522.1|5521.4|5522.6|5521.9|5522.1|5521.4|83
1725498710000|2024-09-05 01:11:50|5522.22|5521.52|5522.1|5521.4|5522.47|5521.77|5522.1|5521.4|20
1725498720000|2024-09-05 01:12:00|5522.22|5521.52|5522.1|5521.4|5522.35|5521.65|5522.1|5521.4|8
1725498730000|2024-09-05 01:12:10|5522.35|5521.65|5522.35|5521.65|5522.35|5521.65|5522.1|5521.4|8
1725498740000|2024-09-05 01:12:20|5522.47|5521.77|5522.6|5521.9|5522.6|5521.9|5522.35|5521.65|18
1725498750000|2024-09-05 01:12:30|5522.85|5522.15|5522.6|5521.9|5522.85|5522.15|5522.6|5521.9|32
1725498760000|2024-09-05 01:12:40|5522.47|5521.77|5522.35|5521.65|5522.47|5521.77|5522.1|5521.4|12
1725498770000|2024-09-05 01:12:50|5522.22|5521.52|5522.1|5521.4|5522.22|5521.52|5522.1|5521.4|2
1725498780000|2024-09-05 01:13:00|5522.22|5521.52|5522.1|5521.4|5522.22|5521.52|5522.1|5521.4|8
1725498790000|2024-09-05 01:13:10|5522.22|5521.52|5522.1|5521.4|5522.35|5521.65|5522.1|5521.4|3
1725498800000|2024-09-05 01:13:20|5522.22|5521.52|5522.35|5521.65|5522.35|5521.65|5522.1|5521.4|1
1725498810000|2024-09-05 01:13:30|5521.85|5521.15|5521.85|5521.15|5521.85|5521.15|5521.85|5521.15|51
1725498820000|2024-09-05 01:13:40|5521.97|5521.27|5522.1|5521.4|5522.35|5521.65|5521.97|5521.27|9
1725498830000|2024-09-05 01:13:50|5522.22|5521.52|5522.1|5521.4|5522.22|5521.52|5522.1|5521.4|0
1725498840000|2024-09-05 01:14:00|||||||||1
1725498850000|2024-09-05 01:14:10|5521.97|5521.27|5522.1|5521.4|5522.1|5521.4|5521.97|5521.27|14
1725498860000|2024-09-05 01:14:20|5522.35|5521.65|5522.6|5521.9|5522.6|5521.9|5522.35|5521.65|14
1725498870000|2024-09-05 01:14:30|5522.85|5522.15|5522.6|5521.9|5522.85|5522.15|5522.6|5521.9|19
1725498880000|2024-09-05 01:14:40|5522.1|5521.4|5522.1|5521.4|5522.1|5521.4|5522.1|5521.4|36
1725498890000|2024-09-05 01:14:50|5521.72|5521.02|5521.85|5521.15|5521.85|5521.15|5521.72|5521.02|39
1725498900000|2024-09-05 01:15:00|5521.72|5521.02|5521.6|5520.9|5521.85|5521.15|5521.35|5520.65|40
1725498910000|2024-09-05 01:15:10|5521.85|5521.15|5521.85|5521.15|5521.85|5521.15|5521.6|5520.9|24
1725498920000|2024-09-05 01:15:20|5521.72|5521.02|5522.1|5521.4|5522.1|5521.4|5521.72|5521.02|12
1725498930000|2024-09-05 01:15:30|5522.22|5521.52|5522.35|5521.65|5522.35|5521.65|5522.22|5521.52|2
1725498940000|2024-09-05 01:15:40|5522.6|5521.9|5522.85|5522.15|5522.85|5522.15|5522.6|5521.9|29
1725498950000|2024-09-05 01:15:50|5522.72|5522.02|5522.6|5521.9|5522.72|5522.02|5522.6|5521.9|7
1725498960000|2024-09-05 01:16:00|5522.72|5522.02|5522.35|5521.65|5522.85|5522.15|5522.35|5521.65|10
1725498970000|2024-09-05 01:16:10|5522.22|5521.52|5521.85|5521.15|5522.22|5521.52|5521.85|5521.15|8
1725498980000|2024-09-05 01:16:20|5522.1|5521.4|5521.85|5521.15|5522.1|5521.4|5521.85|5521.15|14
1725498990000|2024-09-05 01:16:30|5522.1|5521.4|5522.1|5521.4|5522.1|5521.4|5522.1|5521.4|11
1725499000000|2024-09-05 01:16:40|5522.22|5521.52|5522.35|5521.65|5522.35|5521.65|5522.22|5521.52|8
1725499010000|2024-09-05 01:16:50|5522.22|5521.52|5522.1|5521.4|5522.22|5521.52|5522.1|5521.4|6
1725499020000|2024-09-05 01:17:00|5522.35|5521.65|5522.22|5521.52|5522.35|5521.65|5522.1|5521.4|15
1725499030000|2024-09-05 01:17:10|5522.35|5521.65|5522.35|5521.65|5522.35|5521.65|5522.22|5521.52|0
1725499040000|2024-09-05 01:17:20|5522.22|5521.52|5522.1|5521.4|5522.22|5521.52|5522.1|5521.4|4
1725499050000|2024-09-05 01:17:30|5521.97|5521.27|5522.1|5521.4|5522.1|5521.4|5521.85|5521.15|13
1725499060000|2024-09-05 01:17:40|5521.97|5521.27|5521.85|5521.15|5521.97|5521.27|5521.85|5521.15|7
1725499070000|2024-09-05 01:17:50|5522.1|5521.4|5522.22|5521.52|5522.35|5521.65|5522.1|5521.4|18
1725499080000|2024-09-05 01:18:00|5522.1|5521.4|5522.35|5521.65|5522.6|5521.9|5522.1|5521.4|11
1725499090000|2024-09-05 01:18:10|5522.47|5521.77|5522.6|5521.9|5522.6|5521.9|5522.47|5521.77|13
1725499100000|2024-09-05 01:18:20|5522.72|5522.02|5522.85|5522.15|5523.1|5522.4|5522.72|5522.02|14
1725499110000|2024-09-05 01:18:30|5522.6|5521.9|5522.6|5521.9|5522.6|5521.9|5522.6|5521.9|22
1725499120000|2024-09-05 01:18:40|||||||||2
1725499130000|2024-09-05 01:18:50|5522.47|5521.77|5522.35|5521.65|5522.47|5521.77|5522.1|5521.4|15
1725499140000|2024-09-05 01:19:00|5522.22|5521.52|5522.22|5521.52|5522.22|5521.52|5522.1|5521.4|14
1725499150000|2024-09-05 01:19:10|5522.35|5521.65|5521.85|5521.15|5522.35|5521.65|5521.6|5520.9|44
1725499160000|2024-09-05 01:19:20|5521.97|5521.27|5522.1|5521.4|5522.1|5521.4|5521.85|5521.15|2
1725499180000|2024-09-05 01:19:40|5522.22|5521.52|5522.35|5521.65|5522.35|5521.65|5522.1|5521.4|4
1725499190000|2024-09-05 01:19:50|5522.22|5521.52|5522.1|5521.4|5522.35|5521.65|5522.1|5521.4|5
1725499200000|2024-09-05 01:20:00|5521.85|5521.15|5521.85|5521.15|5521.97|5521.27|5521.6|5520.9|18
1725499210000|2024-09-05 01:20:10|5521.72|5521.02|5521.6|5520.9|5521.85|5521.15|5521.6|5520.9|7
1725499220000|2024-09-05 01:20:20|5521.35|5520.65|5521.1|5520.4|5521.35|5520.65|5521.1|5520.4|43
1725499230000|2024-09-05 01:20:30|5520.97|5520.27|5521.1|5520.4|5521.1|5520.4|5520.85|5520.15|9
1725499240000|2024-09-05 01:20:40|5521.22|5520.52|5521.1|5520.4|5521.22|5520.52|5521.1|5520.4|16
1725499250000|2024-09-05 01:20:50|5521.35|5520.65|5521.22|5520.52|5521.35|5520.65|5521.1|5520.4|8
1725499260000|2024-09-05 01:21:00|5521.35|5520.65|5521.85|5521.15|5521.85|5521.15|5521.35|5520.65|18
1725499270000|2024-09-05 01:21:10|5521.6|5520.9|5521.97|5521.27|5522.1|5521.4|5521.6|5520.9|11
1725499280000|2024-09-05 01:21:20|5521.85|5521.15|5521.97|5521.27|5521.97|5521.27|5521.85|5521.15|7
1725499290000|2024-09-05 01:21:30|5521.85|5521.15|5521.85|5521.15|5521.97|5521.27|5521.6|5520.9|2
1725499300000|2024-09-05 01:21:40|5522.1|5521.4|5522.1|5521.4|5522.1|5521.4|5521.85|5521.15|31
1725499320000|2024-09-05 01:22:00|5522.35|5521.65|5522.35|5521.65|5522.35|5521.65|5522.1|5521.4|12
1725499340000|2024-09-05 01:22:20|||||||||2
1725499350000|2024-09-05 01:22:30|5522.47|5521.77|5522.85|5522.15|5522.85|5522.15|5522.47|5521.77|16
1725499360000|2024-09-05 01:22:40|5522.97|5522.27|5522.85|5522.15|5522.97|5522.27|5522.85|5522.15|11
1725499370000|2024-09-05 01:22:50|||||||||8
1725499380000|2024-09-05 01:23:00|5522.97|5522.27|5523.1|5522.4|5523.35|5522.65|5522.97|5522.27|28
1725499390000|2024-09-05 01:23:10|5523.22|5522.52|5523.72|5523.02|5523.72|5523.02|5523.22|5522.52|10
1725499400000|2024-09-05 01:23:20|5523.85|5523.15|5523.85|5523.15|5523.85|5523.15|5523.6|5522.9|33
1725499410000|2024-09-05 01:23:30|5523.6|5522.9|5523.6|5522.9|5523.85|5523.15|5523.6|5522.9|22
1725499420000|2024-09-05 01:23:40|5523.47|5522.77|5523.35|5522.65|5523.6|5522.9|5523.22|5522.52|8
1725499430000|2024-09-05 01:23:50|5523.22|5522.52|5523.35|5522.65|5523.35|5522.65|5523.1|5522.4|4
1725499440000|2024-09-05 01:24:00|5523.47|5522.77|5523.85|5523.15|5523.85|5523.15|5523.35|5522.65|20
1725499460000|2024-09-05 01:24:20|5523.97|5523.27|5524.1|5523.4|5524.1|5523.4|5523.97|5523.27|2
1725499470000|2024-09-05 01:24:30|5524.35|5523.65|5523.85|5523.15|5524.35|5523.65|5523.85|5523.15|11
1725499480000|2024-09-05 01:24:40|5523.97|5523.27|5523.85|5523.15|5524.1|5523.4|5523.85|5523.15|3
1725499490000|2024-09-05 01:24:50|5523.72|5523.02|5523.85|5523.15|5523.85|5523.15|5523.6|5522.9|4
1725499500000|2024-09-05 01:25:00|5523.72|5523.02|5523.85|5523.15|5523.85|5523.15|5523.6|5522.9|14
1725499510000|2024-09-05 01:25:10|5523.97|5523.27|5523.85|5523.15|5523.97|5523.27|5523.85|5523.15|24
1725499520000|2024-09-05 01:25:20|5523.97|5523.27|5524.1|5523.4|5524.1|5523.4|5523.85|5523.15|1
1725499540000|2024-09-05 01:25:40|5523.97|5523.27|5524.1|5523.4|5524.1|5523.4|5523.97|5523.27|2
1725499550000|2024-09-05 01:25:50|5524.6|5523.9|5524.35|5523.65|5524.6|5523.9|5524.35|5523.65|17
1725499560000|2024-09-05 01:26:00|5524.47|5523.77|5524.6|5523.9|5524.72|5524.02|5524.47|5523.77|15
1725499570000|2024-09-05 01:26:10|5524.85|5524.15|5524.85|5524.15|5524.85|5524.15|5524.72|5524.02|13
1725499580000|2024-09-05 01:26:20|5525.1|5524.4|5524.47|5523.77|5525.1|5524.4|5524.35|5523.65|58
1725499590000|2024-09-05 01:26:30|5524.6|5523.9|5524.1|5523.4|5524.6|5523.9|5523.97|5523.27|17
1725499600000|2024-09-05 01:26:40|||||||||1
1725499610000|2024-09-05 01:26:50|5523.97|5523.27|5523.85|5523.15|5523.97|5523.27|5523.85|5523.15|4
1725499620000|2024-09-05 01:27:00|5523.97|5523.27|5524.1|5523.4|5524.1|5523.4|5523.97|5523.27|8
1725499630000|2024-09-05 01:27:10|5523.97|5523.27|5523.85|5523.15|5523.97|5523.27|5523.85|5523.15|12
1725499640000|2024-09-05 01:27:20|5523.6|5522.9|5523.85|5523.15|5523.85|5523.15|5523.6|5522.9|12
1725499650000|2024-09-05 01:27:30|||||||||18
1725499660000|2024-09-05 01:27:40|5523.6|5522.9|5523.6|5522.9|5523.6|5522.9|5523.6|5522.9|8
1725499670000|2024-09-05 01:27:50|5523.47|5522.77|5523.47|5522.77|5523.6|5522.9|5523.35|5522.65|13
1725499680000|2024-09-05 01:28:00|5523.35|5522.65|5523.6|5522.9|5523.6|5522.9|5523.35|5522.65|5
1725499690000|2024-09-05 01:28:10|5523.72|5523.02|5523.6|5522.9|5523.85|5523.15|5523.6|5522.9|44
1725499700000|2024-09-05 01:28:20|5523.47|5522.77|5523.35|5522.65|5523.47|5522.77|5523.35|5522.65|5
1725499710000|2024-09-05 01:28:30|5523.47|5522.77|5523.35|5522.65|5523.47|5522.77|5523.35|5522.65|17
1725499720000|2024-09-05 01:28:40|5523.47|5522.77|5523.85|5523.15|5523.85|5523.15|5523.47|5522.77|13
1725499730000|2024-09-05 01:28:50|5523.72|5523.02|5523.1|5522.4|5523.72|5523.02|5523.1|5522.4|53
1725499740000|2024-09-05 01:29:00|5523.22|5522.52|5523.35|5522.65|5523.35|5522.65|5523.22|5522.52|2
1725499750000|2024-09-05 01:29:10|5523.1|5522.4|5523.35|5522.65|5523.35|5522.65|5523.1|5522.4|1
1725499760000|2024-09-05 01:29:20|5523.6|5522.9|5523.6|5522.9|5523.6|5522.9|5523.6|5522.9|5
1725499770000|2024-09-05 01:29:30|||||||||5
1725499780000|2024-09-05 01:29:40|5523.47|5522.77|5523.35|5522.65|5523.47|5522.77|5523.35|5522.65|2
1725499790000|2024-09-05 01:29:50|5523.6|5522.9|5523.35|5522.65|5523.6|5522.9|5523.35|5522.65|4
1725499800000|2024-09-05 01:30:00|5523.47|5522.77|5524.1|5523.4|5524.1|5523.4|5523.47|5522.77|14
1725499810000|2024-09-05 01:30:10|5524.22|5523.52|5524.1|5523.4|5524.22|5523.52|5524.1|5523.4|7
1725499820000|2024-09-05 01:30:20|5524.22|5523.52|5523.85|5523.15|5524.22|5523.52|5523.85|5523.15|6
1725499830000|2024-09-05 01:30:30|5523.97|5523.27|5524.1|5523.4|5524.1|5523.4|5523.97|5523.27|4
1725499840000|2024-09-05 01:30:40|5524.35|5523.65|5524.35|5523.65|5524.35|5523.65|5524.35|5523.65|3
1725499850000|2024-09-05 01:30:50|5524.22|5523.52|5523.85|5523.15|5524.35|5523.65|5523.85|5523.15|12
1725499860000|2024-09-05 01:31:00|5523.97|5523.27|5524.35|5523.65|5524.35|5523.65|5523.97|5523.27|4
1725499870000|2024-09-05 01:31:10|5524.6|5523.9|5524.35|5523.65|5524.6|5523.9|5524.35|5523.65|9
1725499880000|2024-09-05 01:31:20|5524.47|5523.77|5524.47|5523.77|5524.47|5523.77|5524.1|5523.4|11
1725499890000|2024-09-05 01:31:30|5524.35|5523.65|5524.85|5524.15|5524.85|5524.15|5524.35|5523.65|11
1725499900000|2024-09-05 01:31:40|||||||||9
1725499910000|2024-09-05 01:31:50|5524.35|5523.65|5524.1|5523.4|5524.35|5523.65|5524.1|5523.4|25
1725499920000|2024-09-05 01:32:00|5524.22|5523.52|5524.1|5523.4|5524.22|5523.52|5524.1|5523.4|3
1725499930000|2024-09-05 01:32:10|5524.22|5523.52|5524.35|5523.65|5524.35|5523.65|5524.1|5523.4|1
1725499940000|2024-09-05 01:32:20|5524.6|5523.9|5524.6|5523.9|5524.6|5523.9|5524.6|5523.9|2
1725499950000|2024-09-05 01:32:30|5524.35|5523.65|5524.35|5523.65|5524.47|5523.77|5524.35|5523.65|6
1725499960000|2024-09-05 01:32:40|5524.22|5523.52|5524.1|5523.4|5524.35|5523.65|5524.1|5523.4|7
1725499990000|2024-09-05 01:33:10|5524.22|5523.52|5524.6|5523.9|5524.6|5523.9|5524.1|5523.4|3
1725500010000|2024-09-05 01:33:30|5524.85|5524.15|5524.85|5524.15|5524.85|5524.15|5524.6|5523.9|28
1725500020000|2024-09-05 01:33:40|5525.1|5524.4|5525.1|5524.4|5525.35|5524.65|5525.1|5524.4|31
1725500040000|2024-09-05 01:34:00|5525.35|5524.65|5525.35|5524.65|5525.35|5524.65|5525.35|5524.65|21
1725500050000|2024-09-05 01:34:10|5525.6|5524.9|5525.6|5524.9|5525.72|5525.02|5525.6|5524.9|65
1725500060000|2024-09-05 01:34:20|5525.85|5525.15|5525.85|5525.15|5525.85|5525.15|5525.6|5524.9|110
1725500070000|2024-09-05 01:34:30|5525.72|5525.02|5525.85|5525.15|5525.85|5525.15|5525.72|5525.02|13
1725500080000|2024-09-05 01:34:40|5526.1|5525.4|5525.85|5525.15|5526.1|5525.4|5525.72|5525.02|8
1725500090000|2024-09-05 01:34:50|5526.35|5525.65|5526.35|5525.65|5526.35|5525.65|5526.22|5525.52|36
1725500100000|2024-09-05 01:35:00|5526.22|5525.52|5526.22|5525.52|5526.22|5525.52|5525.85|5525.15|59
1725500110000|2024-09-05 01:35:10|5526.35|5525.65|5526.35|5525.65|5526.6|5525.9|5526.35|5525.65|61
1725500120000|2024-09-05 01:35:20|5526.6|5525.9|5526.35|5525.65|5526.6|5525.9|5526.35|5525.65|30
1725500130000|2024-09-05 01:35:30|5526.22|5525.52|5526.35|5525.65|5526.35|5525.65|5526.1|5525.4|27
1725500140000|2024-09-05 01:35:40|5526.6|5525.9|5526.35|5525.65|5526.6|5525.9|5526.35|5525.65|25
1725500150000|2024-09-05 01:35:50|5526.6|5525.9|5526.6|5525.9|5526.6|5525.9|5526.6|5525.9|19
1725500160000|2024-09-05 01:36:00|5526.85|5526.15|5526.35|5525.65|5526.85|5526.15|5526.35|5525.65|51
1725500170000|2024-09-05 01:36:10|5526.1|5525.4|5526.1|5525.4|5526.1|5525.4|5526.1|5525.4|11
1725500180000|2024-09-05 01:36:20|5526.22|5525.52|5526.1|5525.4|5526.22|5525.52|5526.1|5525.4|17
1725500190000|2024-09-05 01:36:30|5526.22|5525.52|5526.35|5525.65|5526.35|5525.65|5526.22|5525.52|10
1725500200000|2024-09-05 01:36:40|5526.47|5525.77|5526.6|5525.9|5526.6|5525.9|5526.47|5525.77|13
1725500210000|2024-09-05 01:36:50|5526.47|5525.77|5526.6|5525.9|5526.6|5525.9|5526.35|5525.65|18
1725500220000|2024-09-05 01:37:00|5526.47|5525.77|5526.35|5525.65|5526.47|5525.77|5526.35|5525.65|9
1725500230000|2024-09-05 01:37:10|5526.6|5525.9|5526.6|5525.9|5526.6|5525.9|5526.6|5525.9|60
1725500240000|2024-09-05 01:37:20|5526.72|5526.02|5526.6|5525.9|5526.85|5526.15|5526.6|5525.9|21
1725500250000|2024-09-05 01:37:30|5526.72|5526.02|5526.6|5525.9|5526.72|5526.02|5526.6|5525.9|5
1725500260000|2024-09-05 01:37:40|5526.85|5526.15|5526.85|5526.15|5526.85|5526.15|5526.85|5526.15|5
1725500270000|2024-09-05 01:37:50|5527.1|5526.4|5527.1|5526.4|5527.1|5526.4|5527.1|5526.4|36
1725500280000|2024-09-05 01:38:00|||||||||50
1725500290000|2024-09-05 01:38:10|5526.97|5526.27|5527.1|5526.4|5527.1|5526.4|5526.97|5526.27|16
1725500300000|2024-09-05 01:38:20|||||||||67
1725500320000|2024-09-05 01:38:40|5526.85|5526.15|5526.85|5526.15|5526.97|5526.27|5526.85|5526.15|16
1725500330000|2024-09-05 01:38:50|5527.1|5526.4|5527.1|5526.4|5527.1|5526.4|5527.1|5526.4|13
1725500340000|2024-09-05 01:39:00|5526.85|5526.15|5526.85|5526.15|5526.85|5526.15|5526.85|5526.15|15
1725500350000|2024-09-05 01:39:10|5526.97|5526.27|5526.85|5526.15|5526.97|5526.27|5526.85|5526.15|0
1725500360000|2024-09-05 01:39:20|5526.97|5526.27|5527.1|5526.4|5527.1|5526.4|5526.85|5526.15|15
1725500370000|2024-09-05 01:39:30|||||||||13
1725500380000|2024-09-05 01:39:40|||||||||11
1725500390000|2024-09-05 01:39:50|5526.85|5526.15|5526.85|5526.15|5526.85|5526.15|5526.85|5526.15|23
1725500400000|2024-09-05 01:40:00|5526.97|5526.27|5526.85|5526.15|5526.97|5526.27|5526.85|5526.15|11
1725500410000|2024-09-05 01:40:10|5526.97|5526.27|5526.85|5526.15|5527.1|5526.4|5526.85|5526.15|6
1725500420000|2024-09-05 01:40:20|5526.97|5526.27|5526.85|5526.15|5526.97|5526.27|5526.85|5526.15|6
1725500430000|2024-09-05 01:40:30|||||||||3
1725500440000|2024-09-05 01:40:40|||||||||1
1725500450000|2024-09-05 01:40:50|5527.1|5526.4|5527.1|5526.4|5527.1|5526.4|5527.1|5526.4|28
1725500470000|2024-09-05 01:41:10|5526.85|5526.15|5527.1|5526.4|5527.1|5526.4|5526.85|5526.15|104
1725500480000|2024-09-05 01:41:20|5526.97|5526.27|5526.85|5526.15|5526.97|5526.27|5526.85|5526.15|2
1725500500000|2024-09-05 01:41:40|5526.97|5526.27|5526.85|5526.15|5527.1|5526.4|5526.85|5526.15|14
1725500510000|2024-09-05 01:41:50|5527.1|5526.4|5526.85|5526.15|5527.1|5526.4|5526.85|5526.15|2
1725500520000|2024-09-05 01:42:00|5526.6|5525.9|5526.6|5525.9|5526.6|5525.9|5526.6|5525.9|27
1725500530000|2024-09-05 01:42:10|5526.72|5526.02|5526.85|5526.15|5526.85|5526.15|5526.72|5526.02|1
1725500540000|2024-09-05 01:42:20|||||||||29
1725500550000|2024-09-05 01:42:30|5526.97|5526.27|5526.85|5526.15|5527.1|5526.4|5526.85|5526.15|42
1725500560000|2024-09-05 01:42:40|5526.72|5526.02|5526.85|5526.15|5526.85|5526.15|5526.72|5526.02|12
1725500570000|2024-09-05 01:42:50|5526.72|5526.02|5526.85|5526.15|5526.85|5526.15|5526.6|5525.9|17
1725500580000|2024-09-05 01:43:00|5526.72|5526.02|5526.6|5525.9|5526.72|5526.02|5526.6|5525.9|5
1725500590000|2024-09-05 01:43:10|5526.35|5525.65|5526.6|5525.9|5526.72|5526.02|5526.35|5525.65|24
1725500600000|2024-09-05 01:43:20|5526.72|5526.02|5526.85|5526.15|5526.85|5526.15|5526.72|5526.02|5
1725500620000|2024-09-05 01:43:40|||||||||3
1725500630000|2024-09-05 01:43:50|||||||||2
1725500640000|2024-09-05 01:44:00|5526.6|5525.9|5526.6|5525.9|5526.6|5525.9|5526.6|5525.9|12
1725500650000|2024-09-05 01:44:10|||||||||5
1725500670000|2024-09-05 01:44:30|5526.85|5526.15|5526.85|5526.15|5526.85|5526.15|5526.6|5525.9|45
1725500680000|2024-09-05 01:44:40|5526.97|5526.27|5526.85|5526.15|5526.97|5526.27|5526.85|5526.15|31
1725500690000|2024-09-05 01:44:50|5526.72|5526.02|5526.6|5525.9|5526.72|5526.02|5526.35|5525.65|21
1725500700000|2024-09-05 01:45:00|5526.47|5525.77|5526.6|5525.9|5526.6|5525.9|5526.35|5525.65|31
1725500710000|2024-09-05 01:45:10|5526.85|5526.15|5526.6|5525.9|5526.85|5526.15|5526.6|5525.9|10
1725500720000|2024-09-05 01:45:20|||||||||2
1725500740000|2024-09-05 01:45:40|5526.35|5525.65|5526.1|5525.4|5526.35|5525.65|5526.1|5525.4|18
1725500750000|2024-09-05 01:45:50|5526.22|5525.52|5525.85|5525.15|5526.35|5525.65|5525.85|5525.15|29
1725500770000|2024-09-05 01:46:10|5525.72|5525.02|5525.6|5524.9|5525.72|5525.02|5525.6|5524.9|40
1725500780000|2024-09-05 01:46:20|5525.35|5524.65|5525.6|5524.9|5525.6|5524.9|5525.35|5524.65|40
1725500790000|2024-09-05 01:46:30|5525.72|5525.02|5525.6|5524.9|5525.72|5525.02|5525.6|5524.9|6
1725500800000|2024-09-05 01:46:40|5525.47|5524.77|5525.6|5524.9|5525.6|5524.9|5525.47|5524.77|12
1725500810000|2024-09-05 01:46:50|5525.35|5524.65|5525.6|5524.9|5525.6|5524.9|5525.35|5524.65|4
1725500820000|2024-09-05 01:47:00|5525.35|5524.65|5525.35|5524.65|5525.35|5524.65|5525.35|5524.65|3
1725500830000|2024-09-05 01:47:10|||||||||3
1725500840000|2024-09-05 01:47:20|5525.1|5524.4|5525.1|5524.4|5525.1|5524.4|5525.1|5524.4|9
1725500850000|2024-09-05 01:47:30|5525.22|5524.52|5525.35|5524.65|5525.35|5524.65|5525.22|5524.52|20
1725500860000|2024-09-05 01:47:40|5525.47|5524.77|5525.35|5524.65|5525.47|5524.77|5525.35|5524.65|12
1725500870000|2024-09-05 01:47:50|5525.47|5524.77|5525.6|5524.9|5525.6|5524.9|5525.47|5524.77|7
1725500880000|2024-09-05 01:48:00|||||||||4
1725500890000|2024-09-05 01:48:10|5525.72|5525.02|5525.72|5525.02|5525.85|5525.15|5525.6|5524.9|6
1725500900000|2024-09-05 01:48:20|5525.85|5525.15|5525.85|5525.15|5525.85|5525.15|5525.6|5524.9|4
1725500910000|2024-09-05 01:48:30|5525.6|5524.9|5525.6|5524.9|5525.6|5524.9|5525.6|5524.9|7
1725500930000|2024-09-05 01:48:50|5525.35|5524.65|5525.22|5524.52|5525.35|5524.65|5525.1|5524.4|6
1725500940000|2024-09-05 01:49:00|5525.1|5524.4|5525.1|5524.4|5525.35|5524.65|5525.1|5524.4|13
1725500950000|2024-09-05 01:49:10|5524.97|5524.27|5525.1|5524.4|5525.1|5524.4|5524.85|5524.15|16
1725500960000|2024-09-05 01:49:20|5524.85|5524.15|5524.85|5524.15|5524.97|5524.27|5524.85|5524.15|24
1725500970000|2024-09-05 01:49:30|5524.6|5523.9|5524.85|5524.15|5524.85|5524.15|5524.6|5523.9|2
1725500980000|2024-09-05 01:49:40|5524.6|5523.9|5524.6|5523.9|5524.6|5523.9|5524.6|5523.9|12
1725500990000|2024-09-05 01:49:50|5524.85|5524.15|5524.6|5523.9|5524.85|5524.15|5524.6|5523.9|22
1725501000000|2024-09-05 01:50:00|5524.85|5524.15|5524.85|5524.15|5524.85|5524.15|5524.85|5524.15|37
1725501010000|2024-09-05 01:50:10|5524.72|5524.02|5524.6|5523.9|5524.72|5524.02|5524.6|5523.9|6
1725501020000|2024-09-05 01:50:20|5524.72|5524.02|5523.85|5523.15|5524.72|5524.02|5523.85|5523.15|48
1725501030000|2024-09-05 01:50:30|5524.1|5523.4|5524.1|5523.4|5524.1|5523.4|5523.97|5523.27|10
1725501040000|2024-09-05 01:50:40|5524.22|5523.52|5524.35|5523.65|5524.35|5523.65|5524.22|5523.52|20
1725501050000|2024-09-05 01:50:50|5524.22|5523.52|5524.35|5523.65|5524.35|5523.65|5524.1|5523.4|15
1725501060000|2024-09-05 01:51:00|5524.22|5523.52|5524.1|5523.4|5524.35|5523.65|5524.1|5523.4|18
1725501070000|2024-09-05 01:51:10|5523.97|5523.27|5523.6|5522.9|5523.97|5523.27|5523.6|5522.9|29
1725501080000|2024-09-05 01:51:20|5523.47|5522.77|5523.72|5523.02|5523.72|5523.02|5523.47|5522.77|32
1725501090000|2024-09-05 01:51:30|5523.85|5523.15|5524.1|5523.4|5524.1|5523.4|5523.85|5523.15|13
1725501100000|2024-09-05 01:51:40|5523.97|5523.27|5523.6|5522.9|5523.97|5523.27|5523.6|5522.9|5
1725501110000|2024-09-05 01:51:50|5523.47|5522.77|5523.35|5522.65|5523.47|5522.77|5523.35|5522.65|21
1725501120000|2024-09-05 01:52:00|5523.47|5522.77|5523.35|5522.65|5523.6|5522.9|5523.35|5522.65|21
1725501130000|2024-09-05 01:52:10|5522.85|5522.15|5522.35|5521.65|5522.85|5522.15|5522.35|5521.65|50
1725501140000|2024-09-05 01:52:20|5522.47|5521.77|5522.35|5521.65|5522.47|5521.77|5522.35|5521.65|13
1725501150000|2024-09-05 01:52:30|5522.6|5521.9|5522.6|5521.9|5522.6|5521.9|5522.35|5521.65|24
1725501160000|2024-09-05 01:52:40|5522.85|5522.15|5522.85|5522.15|5522.85|5522.15|5522.6|5521.9|13
1725501170000|2024-09-05 01:52:50|5522.97|5522.27|5523.1|5522.4|5523.1|5522.4|5522.97|5522.27|12
1725501180000|2024-09-05 01:53:00|5522.85|5522.15|5522.85|5522.15|5523.1|5522.4|5522.85|5522.15|16
1725501190000|2024-09-05 01:53:10|5522.97|5522.27|5522.85|5522.15|5522.97|5522.27|5522.85|5522.15|2
1725501200000|2024-09-05 01:53:20|5522.97|5522.27|5523.35|5522.65|5523.35|5522.65|5522.97|5522.27|29
1725501210000|2024-09-05 01:53:30|||||||||13
1725501230000|2024-09-05 01:53:50|5523.47|5522.77|5523.6|5522.9|5523.85|5523.15|5523.47|5522.77|9
1725501240000|2024-09-05 01:54:00|5523.47|5522.77|5522.85|5522.15|5523.6|5522.9|5522.85|5522.15|9
1725501250000|2024-09-05 01:54:10|5522.97|5522.27|5523.1|5522.4|5523.1|5522.4|5522.85|5522.15|15
1725501260000|2024-09-05 01:54:20|5522.97|5522.27|5523.35|5522.65|5523.35|5522.65|5522.97|5522.27|5
1725501270000|2024-09-05 01:54:30|5523.1|5522.4|5523.1|5522.4|5523.1|5522.4|5523.1|5522.4|3
1725501280000|2024-09-05 01:54:40|||||||||2
1725501290000|2024-09-05 01:54:50|5522.97|5522.27|5523.1|5522.4|5523.1|5522.4|5522.85|5522.15|9
1725501300000|2024-09-05 01:55:00|5522.97|5522.27|5523.85|5523.15|5523.85|5523.15|5522.85|5522.15|20
1725501310000|2024-09-05 01:55:10|5523.97|5523.27|5524.35|5523.65|5524.35|5523.65|5523.97|5523.27|16
1725501320000|2024-09-05 01:55:20|5524.47|5523.77|5524.35|5523.65|5524.6|5523.9|5524.22|5523.52|14
1725501330000|2024-09-05 01:55:30|5524.6|5523.9|5524.22|5523.52|5524.6|5523.9|5524.22|5523.52|18
1725501340000|2024-09-05 01:55:40|5524.1|5523.4|5524.35|5523.65|5524.35|5523.65|5524.1|5523.4|10
1725501350000|2024-09-05 01:55:50|5524.1|5523.4|5524.35|5523.65|5524.35|5523.65|5524.1|5523.4|16
1725501360000|2024-09-05 01:56:00|5524.47|5523.77|5524.6|5523.9|5524.6|5523.9|5524.35|5523.65|30
1725501370000|2024-09-05 01:56:10|5524.47|5523.77|5524.47|5523.77|5524.47|5523.77|5524.47|5523.77|7
1725501380000|2024-09-05 01:56:20|5524.6|5523.9|5524.6|5523.9|5524.6|5523.9|5524.6|5523.9|0
1725501390000|2024-09-05 01:56:30|||||||||6
1725501400000|2024-09-05 01:56:40|5524.72|5524.02|5524.6|5523.9|5524.72|5524.02|5524.6|5523.9|14
1725501420000|2024-09-05 01:57:00|5524.35|5523.65|5524.1|5523.4|5524.35|5523.65|5524.1|5523.4|26
1725501430000|2024-09-05 01:57:10|5524.22|5523.52|5524.6|5523.9|5524.6|5523.9|5524.22|5523.52|8
1725501440000|2024-09-05 01:57:20|5524.47|5523.77|5524.35|5523.65|5524.47|5523.77|5524.35|5523.65|11
1725501450000|2024-09-05 01:57:30|5524.47|5523.77|5524.35|5523.65|5524.47|5523.77|5524.1|5523.4|7
1725501460000|2024-09-05 01:57:40|5524.22|5523.52|5524.1|5523.4|5524.22|5523.52|5524.1|5523.4|5
1725501470000|2024-09-05 01:57:50|5524.22|5523.52|5524.35|5523.65|5524.47|5523.77|5524.22|5523.52|21
1725501480000|2024-09-05 01:58:00|5524.47|5523.77|5524.35|5523.65|5524.47|5523.77|5524.35|5523.65|5
1725501490000|2024-09-05 01:58:10|5524.22|5523.52|5524.6|5523.9|5524.6|5523.9|5524.1|5523.4|13
1725501500000|2024-09-05 01:58:20|5524.85|5524.15|5524.6|5523.9|5524.85|5524.15|5524.6|5523.9|9
1725501510000|2024-09-05 01:58:30|5524.35|5523.65|5524.1|5523.4|5524.35|5523.65|5523.97|5523.27|8
1725501520000|2024-09-05 01:58:40|5523.97|5523.27|5523.85|5523.15|5524.1|5523.4|5523.85|5523.15|3
1725501530000|2024-09-05 01:58:50|5523.72|5523.02|5523.85|5523.15|5523.85|5523.15|5523.72|5523.02|5
1725501540000|2024-09-05 01:59:00|||||||||3
1725501550000|2024-09-05 01:59:10|5523.6|5522.9|5523.6|5522.9|5523.72|5523.02|5523.6|5522.9|8
1725501560000|2024-09-05 01:59:20|5523.72|5523.02|5523.35|5522.65|5523.72|5523.02|5523.22|5522.52|21
1725501570000|2024-09-05 01:59:30|5523.47|5522.77|5523.6|5522.9|5523.6|5522.9|5523.47|5522.77|1
1725501580000|2024-09-05 01:59:40|5523.47|5522.77|5523.6|5522.9|5523.6|5522.9|5523.47|5522.77|14
1725501590000|2024-09-05 01:59:50|5523.72|5523.02|5523.72|5523.02|5523.85|5523.15|5523.72|5523.02|8
1725501600000|2024-09-05 02:00:00|5523.6|5522.9|5523.85|5523.15|5523.85|5523.15|5523.6|5522.9|13
1725501610000|2024-09-05 02:00:10|5524.1|5523.4|5524.1|5523.4|5524.35|5523.65|5524.1|5523.4|16
1725501620000|2024-09-05 02:00:20|5524.22|5523.52|5524.35|5523.65|5524.35|5523.65|5524.22|5523.52|15
1725501630000|2024-09-05 02:00:30|5524.1|5523.4|5524.35|5523.65|5524.35|5523.65|5524.1|5523.4|7
1725501640000|2024-09-05 02:00:40|5524.1|5523.4|5524.35|5523.65|5524.35|5523.65|5524.1|5523.4|24
1725501650000|2024-09-05 02:00:50|5524.22|5523.52|5524.1|5523.4|5524.35|5523.65|5524.1|5523.4|3
1725501660000|2024-09-05 02:01:00|5524.22|5523.52|5524.6|5523.9|5524.6|5523.9|5524.22|5523.52|9
1725501670000|2024-09-05 02:01:10|5524.47|5523.77|5524.6|5523.9|5524.6|5523.9|5524.35|5523.65|8
1725501680000|2024-09-05 02:01:20|5524.47|5523.77|5524.35|5523.65|5524.6|5523.9|5524.35|5523.65|7
1725501690000|2024-09-05 02:01:30|5524.22|5523.52|5524.35|5523.65|5524.35|5523.65|5524.22|5523.52|0
1725501700000|2024-09-05 02:01:40|||||||||8
1725501710000|2024-09-05 02:01:50|5524.1|5523.4|5524.1|5523.4|5524.1|5523.4|5524.1|5523.4|5
1725501720000|2024-09-05 02:02:00|5524.22|5523.52|5524.35|5523.65|5524.6|5523.9|5524.1|5523.4|23
1725501730000|2024-09-05 02:02:10|5524.22|5523.52|5524.1|5523.4|5524.35|5523.65|5524.1|5523.4|9
1725501750000|2024-09-05 02:02:30|5523.85|5523.15|5523.6|5522.9|5523.85|5523.15|5523.6|5522.9|7
1725501760000|2024-09-05 02:02:40|5523.47|5522.77|5523.6|5522.9|5523.6|5522.9|5523.35|5522.65|11
1725501770000|2024-09-05 02:02:50|5523.85|5523.15|5523.72|5523.02|5523.85|5523.15|5523.6|5522.9|26
1725501780000|2024-09-05 02:03:00|5523.85|5523.15|5523.35|5522.65|5523.85|5523.15|5523.1|5522.4|20
1725501790000|2024-09-05 02:03:10|5523.22|5522.52|5523.1|5522.4|5523.35|5522.65|5523.1|5522.4|17
1725501800000|2024-09-05 02:03:20|5523.22|5522.52|5523.1|5522.4|5523.22|5522.52|5523.1|5522.4|5
1725501810000|2024-09-05 02:03:30|5523.35|5522.65|5523.47|5522.77|5523.6|5522.9|5523.35|5522.65|16
1725501820000|2024-09-05 02:03:40|5523.35|5522.65|5523.85|5523.15|5523.85|5523.15|5523.35|5522.65|28
1725501830000|2024-09-05 02:03:50|5523.72|5523.02|5523.85|5523.15|5523.85|5523.15|5523.6|5522.9|4
1725501840000|2024-09-05 02:04:00|5523.6|5522.9|5523.6|5522.9|5523.85|5523.15|5523.35|5522.65|10
1725501850000|2024-09-05 02:04:10|5523.72|5523.02|5523.35|5522.65|5523.85|5523.15|5523.35|5522.65|5
1725501860000|2024-09-05 02:04:20|5523.47|5522.77|5523.6|5522.9|5523.6|5522.9|5523.35|5522.65|11
1725501870000|2024-09-05 02:04:30|5523.47|5522.77|5523.1|5522.4|5523.6|5522.9|5523.1|5522.4|2
1725501880000|2024-09-05 02:04:40|5523.22|5522.52|5523.35|5522.65|5523.35|5522.65|5523.22|5522.52|7
1725501890000|2024-09-05 02:04:50|5523.47|5522.77|5523.22|5522.52|5523.6|5522.9|5523.1|5522.4|9
1725501900000|2024-09-05 02:05:00|5523.1|5522.4|5522.1|5521.4|5523.35|5522.65|5522.1|5521.4|86
1725501910000|2024-09-05 02:05:10|5522.22|5521.52|5522.1|5521.4|5522.35|5521.65|5522.1|5521.4|26
1725501920000|2024-09-05 02:05:20|5522.22|5521.52|5522.35|5521.65|5522.35|5521.65|5522.1|5521.4|17
1725501930000|2024-09-05 02:05:30|5522.6|5521.9|5522.85|5522.15|5522.85|5522.15|5522.6|5521.9|19
1725501940000|2024-09-05 02:05:40|5523.1|5522.4|5523.1|5522.4|5523.1|5522.4|5522.85|5522.15|11
1725501950000|2024-09-05 02:05:50|||||||||2
1725501960000|2024-09-05 02:06:00|||||||||11
1725501980000|2024-09-05 02:06:20|5523.35|5522.65|5523.35|5522.65|5523.35|5522.65|5523.1|5522.4|20
1725501990000|2024-09-05 02:06:30|5523.1|5522.4|5523.1|5522.4|5523.1|5522.4|5523.1|5522.4|5
1725502000000|2024-09-05 02:06:40|5523.35|5522.65|5523.1|5522.4|5523.35|5522.65|5523.1|5522.4|6
1725502010000|2024-09-05 02:06:50|5522.85|5522.15|5522.72|5522.02|5522.85|5522.15|5522.72|5522.02|11
1725502020000|2024-09-05 02:07:00|5522.6|5521.9|5522.35|5521.65|5522.6|5521.9|5522.22|5521.52|20
1725502030000|2024-09-05 02:07:10|5522.47|5521.77|5522.22|5521.52|5522.47|5521.77|5522.1|5521.4|15
1725502040000|2024-09-05 02:07:20|5522.1|5521.4|5522.1|5521.4|5522.1|5521.4|5521.97|5521.27|40
1725502050000|2024-09-05 02:07:30|5521.97|5521.27|5521.85|5521.15|5521.97|5521.27|5521.85|5521.15|25
1725502060000|2024-09-05 02:07:40|5521.6|5520.9|5522.1|5521.4|5522.1|5521.4|5521.6|5520.9|57
1725502070000|2024-09-05 02:07:50|5521.97|5521.27|5521.6|5520.9|5521.97|5521.27|5521.6|5520.9|24
1725502080000|2024-09-05 02:08:00|5520.85|5520.15|5520.35|5519.65|5520.97|5520.27|5519.85|5519.15|241
1725502090000|2024-09-05 02:08:10|5520.47|5519.77|5521.35|5520.65|5521.6|5520.9|5520.47|5519.77|58
1725502100000|2024-09-05 02:08:20|5521.6|5520.9|5521.1|5520.4|5521.6|5520.9|5521.1|5520.4|47
1725502110000|2024-09-05 02:08:30|5520.85|5520.15|5520.35|5519.65|5520.85|5520.15|5520.35|5519.65|17
1725502120000|2024-09-05 02:08:40|5519.72|5519.02|5519.35|5518.65|5519.85|5519.15|5519.1|5518.4|143
1725502130000|2024-09-05 02:08:50|5519.6|5518.9|5519.85|5519.15|5519.85|5519.15|5519.6|5518.9|45
1725502140000|2024-09-05 02:09:00|5520.35|5519.65|5520.85|5520.15|5520.85|5520.15|5520.22|5519.52|38
1725502150000|2024-09-05 02:09:10|5520.72|5520.02|5520.47|5519.77|5520.72|5520.02|5520.47|5519.77|18
1725502160000|2024-09-05 02:09:20|5520.35|5519.65|5519.85|5519.15|5520.35|5519.65|5519.85|5519.15|24
1725502170000|2024-09-05 02:09:30|5519.6|5518.9|5519.6|5518.9|5519.85|5519.15|5519.47|5518.77|47
1725502180000|2024-09-05 02:09:40|5519.47|5518.77|5519.85|5519.15|5519.85|5519.15|5519.35|5518.65|29
1725502190000|2024-09-05 02:09:50|5519.97|5519.27|5520.1|5519.4|5520.1|5519.4|5519.97|5519.27|13
1725502200000|2024-09-05 02:10:00|5519.97|5519.27|5520.35|5519.65|5520.35|5519.65|5519.85|5519.15|26
1725502210000|2024-09-05 02:10:10|5520.1|5519.4|5519.85|5519.15|5520.1|5519.4|5519.85|5519.15|12
1725502220000|2024-09-05 02:10:20|5519.97|5519.27|5520.1|5519.4|5520.1|5519.4|5519.85|5519.15|7
1725502230000|2024-09-05 02:10:30|5519.97|5519.27|5519.85|5519.15|5520.1|5519.4|5519.85|5519.15|10
1725502240000|2024-09-05 02:10:40|5519.97|5519.27|5520.1|5519.4|5520.1|5519.4|5519.97|5519.27|19
1725502250000|2024-09-05 02:10:50|5520.22|5519.52|5519.47|5518.77|5520.22|5519.52|5519.35|5518.65|70
1725502260000|2024-09-05 02:11:00|5519.35|5518.65|5519.6|5518.9|5519.85|5519.15|5519.35|5518.65|15
1725502270000|2024-09-05 02:11:10|5519.35|5518.65|5519.35|5518.65|5519.47|5518.77|5519.35|5518.65|16
1725502280000|2024-09-05 02:11:20|5519.47|5518.77|5519.35|5518.65|5519.6|5518.9|5519.35|5518.65|19
1725502290000|2024-09-05 02:11:30|5518.85|5518.15|5518.72|5518.02|5518.85|5518.15|5518.72|5518.02|70
1725502300000|2024-09-05 02:11:40|5518.85|5518.15|5518.85|5518.15|5518.85|5518.15|5518.35|5517.65|79
1725502310000|2024-09-05 02:11:50|5519.1|5518.4|5519.1|5518.4|5519.1|5518.4|5519.1|5518.4|12
1725502320000|2024-09-05 02:12:00|5519.35|5518.65|5518.85|5518.15|5519.35|5518.65|5518.85|5518.15|25
1725502330000|2024-09-05 02:12:10|5518.72|5518.02|5518.6|5517.9|5518.72|5518.02|5518.6|5517.9|7
1725502340000|2024-09-05 02:12:20|5518.72|5518.02|5518.6|5517.9|5518.85|5518.15|5518.6|5517.9|14
1725502350000|2024-09-05 02:12:30|5518.47|5517.77|5518.6|5517.9|5518.6|5517.9|5518.35|5517.65|15
1725502360000|2024-09-05 02:12:40|5518.47|5517.77|5518.35|5517.65|5518.6|5517.9|5518.35|5517.65|22
1725502370000|2024-09-05 02:12:50|5518.47|5517.77|5518.85|5518.15|5518.85|5518.15|5518.35|5517.65|7
1725502380000|2024-09-05 02:13:00|5519.1|5518.4|5519.1|5518.4|5519.1|5518.4|5519.1|5518.4|21
1725502390000|2024-09-05 02:13:10|5519.22|5518.52|5519.22|5518.52|5519.22|5518.52|5519.1|5518.4|18
1725502400000|2024-09-05 02:13:20|5519.1|5518.4|5519.35|5518.65|5519.35|5518.65|5519.1|5518.4|9
1725502410000|2024-09-05 02:13:30|5519.47|5518.77|5519.6|5518.9|5519.6|5518.9|5519.35|5518.65|16
1725502420000|2024-09-05 02:13:40|5519.35|5518.65|5519.85|5519.15|5519.85|5519.15|5519.35|5518.65|30
1725502430000|2024-09-05 02:13:50|5519.6|5518.9|5519.6|5518.9|5519.6|5518.9|5519.6|5518.9|9
1725502440000|2024-09-05 02:14:00|5519.72|5519.02|5519.35|5518.65|5519.72|5519.02|5519.35|5518.65|12
1725502450000|2024-09-05 02:14:10|5519.22|5518.52|5519.1|5518.4|5519.35|5518.65|5519.1|5518.4|6
1725502470000|2024-09-05 02:14:30|5518.85|5518.15|5519.22|5518.52|5519.22|5518.52|5518.85|5518.15|25
1725502480000|2024-09-05 02:14:40|5519.35|5518.65|5519.1|5518.4|5519.35|5518.65|5519.1|5518.4|14
1725502500000|2024-09-05 02:15:00|5519.35|5518.65|5518.85|5518.15|5519.35|5518.65|5518.6|5517.9|49
1725502510000|2024-09-05 02:15:10|5518.72|5518.02|5518.47|5517.77|5518.85|5518.15|5518.35|5517.65|43
1725502520000|2024-09-05 02:15:20|5518.6|5517.9|5518.72|5518.02|5518.85|5518.15|5518.6|5517.9|7
1725502530000|2024-09-05 02:15:30|5518.6|5517.9|5518.6|5517.9|5518.85|5518.15|5518.6|5517.9|8
1725502540000|2024-09-05 02:15:40|5518.47|5517.77|5518.35|5517.65|5518.47|5517.77|5518.35|5517.65|10
1725502550000|2024-09-05 02:15:50|||||||||6
1725502560000|2024-09-05 02:16:00|5518.47|5517.77|5518.6|5517.9|5518.6|5517.9|5518.47|5517.77|15
1725502570000|2024-09-05 02:16:10|5518.72|5518.02|5518.6|5517.9|5518.85|5518.15|5518.6|5517.9|16
1725502580000|2024-09-05 02:16:20|5518.72|5518.02|5517.85|5517.15|5518.72|5518.02|5517.85|5517.15|65
1725502590000|2024-09-05 02:16:30|5518.1|5517.4|5518.1|5517.4|5518.1|5517.4|5518.1|5517.4|21
1725502600000|2024-09-05 02:16:40|5517.85|5517.15|5518.1|5517.4|5518.1|5517.4|5517.85|5517.15|21
1725502610000|2024-09-05 02:16:50|||||||||18
1725502620000|2024-09-05 02:17:00|5518.22|5517.52|5518.1|5517.4|5518.47|5517.77|5518.1|5517.4|23
1725502630000|2024-09-05 02:17:10|||||||||1
1725502640000|2024-09-05 02:17:20|5518.35|5517.65|5518.47|5517.77|5518.47|5517.77|5518.35|5517.65|10
1725502650000|2024-09-05 02:17:30|5518.35|5517.65|5518.85|5518.15|5518.85|5518.15|5518.35|5517.65|24
1725502660000|2024-09-05 02:17:40|5519.1|5518.4|5519.35|5518.65|5519.35|5518.65|5519.1|5518.4|17
1725502670000|2024-09-05 02:17:50|5519.6|5518.9|5519.35|5518.65|5519.6|5518.9|5519.35|5518.65|16
1725502680000|2024-09-05 02:18:00|5519.47|5518.77|5519.85|5519.15|5519.85|5519.15|5519.35|5518.65|25
1725502690000|2024-09-05 02:18:10|5519.72|5519.02|5519.6|5518.9|5519.72|5519.02|5519.6|5518.9|2
1725502700000|2024-09-05 02:18:20|5519.35|5518.65|5519.35|5518.65|5519.35|5518.65|5519.35|5518.65|12
1725502710000|2024-09-05 02:18:30|5519.1|5518.4|5519.35|5518.65|5519.35|5518.65|5519.1|5518.4|31
1725502720000|2024-09-05 02:18:40|5519.6|5518.9|5519.6|5518.9|5519.6|5518.9|5519.6|5518.9|6
1725502730000|2024-09-05 02:18:50|5519.47|5518.77|5519.6|5518.9|5519.6|5518.9|5519.35|5518.65|4
1725502750000|2024-09-05 02:19:10|5519.72|5519.02|5519.85|5519.15|5519.85|5519.15|5519.6|5518.9|18
1725502760000|2024-09-05 02:19:20|5519.97|5519.27|5519.6|5518.9|5519.97|5519.27|5519.6|5518.9|19
1725502770000|2024-09-05 02:19:30|5519.35|5518.65|5519.35|5518.65|5519.47|5518.77|5519.22|5518.52|41
1725502780000|2024-09-05 02:19:40|5519.47|5518.77|5519.35|5518.65|5519.47|5518.77|5519.35|5518.65|6
1725502790000|2024-09-05 02:19:50|5519.47|5518.77|5519.35|5518.65|5519.47|5518.77|5519.35|5518.65|1
1725502800000|2024-09-05 02:20:00|5519.1|5518.4|5519.35|5518.65|5519.35|5518.65|5519.1|5518.4|16
1725502810000|2024-09-05 02:20:10|5519.22|5518.52|5519.35|5518.65|5519.35|5518.65|5519.1|5518.4|13
1725502820000|2024-09-05 02:20:20|5519.22|5518.52|5519.6|5518.9|5519.6|5518.9|5519.1|5518.4|36
1725502830000|2024-09-05 02:20:30|5519.72|5519.02|5519.85|5519.15|5519.85|5519.15|5519.6|5518.9|1
1725502840000|2024-09-05 02:20:40|5519.72|5519.02|5519.85|5519.15|5519.85|5519.15|5519.6|5518.9|6
1725502860000|2024-09-05 02:21:00|5520.1|5519.4|5520.6|5519.9|5520.85|5520.15|5520.1|5519.4|122
1725502870000|2024-09-05 02:21:10|5520.72|5520.02|5521.1|5520.4|5521.35|5520.65|5520.72|5520.02|65
1725502880000|2024-09-05 02:21:20|5520.85|5520.15|5520.85|5520.15|5520.85|5520.15|5520.85|5520.15|21
1725502890000|2024-09-05 02:21:30|5521.1|5520.4|5521.35|5520.65|5521.35|5520.65|5520.97|5520.27|17
1725502900000|2024-09-05 02:21:40|5521.6|5520.9|5521.35|5520.65|5521.6|5520.9|5521.22|5520.52|15
1725502910000|2024-09-05 02:21:50|5521.6|5520.9|5521.6|5520.9|5521.6|5520.9|5521.35|5520.65|14
1725502920000|2024-09-05 02:22:00|5521.47|5520.77|5521.6|5520.9|5521.6|5520.9|5521.47|5520.77|10
1725502930000|2024-09-05 02:22:10|5521.72|5521.02|5521.6|5520.9|5521.72|5521.02|5521.6|5520.9|29
1725502940000|2024-09-05 02:22:20|5521.35|5520.65|5521.6|5520.9|5521.6|5520.9|5521.35|5520.65|28
1725502960000|2024-09-05 02:22:40|||||||||4
1725502970000|2024-09-05 02:22:50|5521.72|5521.02|5521.6|5520.9|5521.72|5521.02|5521.6|5520.9|25
1725502980000|2024-09-05 02:23:00|5521.47|5520.77|5521.35|5520.65|5521.47|5520.77|5521.35|5520.65|10
1725502990000|2024-09-05 02:23:10|5521.22|5520.52|5521.35|5520.65|5521.35|5520.65|5521.22|5520.52|19
1725503000000|2024-09-05 02:23:20|5521.22|5520.52|5521.35|5520.65|5521.35|5520.65|5521.22|5520.52|4
1725503010000|2024-09-05 02:23:30|5521.6|5520.9|5521.6|5520.9|5521.6|5520.9|5521.6|5520.9|2
1725503030000|2024-09-05 02:23:50|||||||||1
1725503040000|2024-09-05 02:24:00|5521.72|5521.02|5522.1|5521.4|5522.1|5521.4|5521.72|5521.02|32
1725503050000|2024-09-05 02:24:10|5521.85|5521.15|5522.1|5521.4|5522.1|5521.4|5521.85|5521.15|36
1725503060000|2024-09-05 02:24:20|5521.85|5521.15|5521.85|5521.15|5521.85|5521.15|5521.85|5521.15|29
1725503070000|2024-09-05 02:24:30|||||||||1
1725503080000|2024-09-05 02:24:40|||||||||1
1725503090000|2024-09-05 02:24:50|5522.1|5521.4|5522.1|5521.4|5522.1|5521.4|5522.1|5521.4|3
1725503100000|2024-09-05 02:25:00|5522.35|5521.65|5522.6|5521.9|5522.6|5521.9|5522.35|5521.65|41
1725503110000|2024-09-05 02:25:10|||||||||15
1725503120000|2024-09-05 02:25:20|5522.47|5521.77|5522.35|5521.65|5522.47|5521.77|5522.35|5521.65|8
1725503130000|2024-09-05 02:25:30|5522.1|5521.4|5522.1|5521.4|5522.1|5521.4|5522.1|5521.4|3
1725503140000|2024-09-05 02:25:40|5521.97|5521.27|5521.85|5521.15|5521.97|5521.27|5521.85|5521.15|14
1725503150000|2024-09-05 02:25:50|5521.6|5520.9|5521.6|5520.9|5521.85|5521.15|5521.6|5520.9|21
1725503170000|2024-09-05 02:26:10|5521.35|5520.65|5521.6|5520.9|5521.6|5520.9|5521.35|5520.65|19
1725503180000|2024-09-05 02:26:20|5521.72|5521.02|5521.85|5521.15|5521.85|5521.15|5521.72|5521.02|10
1725503190000|2024-09-05 02:26:30|5521.6|5520.9|5521.6|5520.9|5521.6|5520.9|5521.6|5520.9|9
1725503200000|2024-09-05 02:26:40|5521.72|5521.02|5521.6|5520.9|5521.85|5521.15|5521.6|5520.9|11
1725503210000|2024-09-05 02:26:50|5521.72|5521.02|5521.85|5521.15|5521.85|5521.15|5521.72|5521.02|16
1725503230000|2024-09-05 02:27:10|5521.97|5521.27|5522.1|5521.4|5522.1|5521.4|5521.97|5521.27|3
1725503240000|2024-09-05 02:27:20|5521.6|5520.9|5521.6|5520.9|5521.6|5520.9|5521.6|5520.9|33
1725503250000|2024-09-05 02:27:30|||||||||2
1725503270000|2024-09-05 02:27:50|5521.72|5521.02|5522.1|5521.4|5522.1|5521.4|5521.72|5521.02|35
1725503290000|2024-09-05 02:28:10|5521.97|5521.27|5521.6|5520.9|5521.97|5521.27|5521.6|5520.9|15
1725503300000|2024-09-05 02:28:20|5521.72|5521.02|5521.85|5521.15|5521.85|5521.15|5521.6|5520.9|15
1725503310000|2024-09-05 02:28:30|5522.1|5521.4|5521.97|5521.27|5522.1|5521.4|5521.85|5521.15|7
1725503320000|2024-09-05 02:28:40|5521.85|5521.15|5521.85|5521.15|5521.97|5521.27|5521.72|5521.02|6
1725503330000|2024-09-05 02:28:50|5521.72|5521.02|5521.6|5520.9|5521.72|5521.02|5521.6|5520.9|1
1725503350000|2024-09-05 02:29:10|5521.85|5521.15|5521.85|5521.15|5522.1|5521.4|5521.85|5521.15|15
1725503360000|2024-09-05 02:29:20|5521.97|5521.27|5521.85|5521.15|5522.1|5521.4|5521.85|5521.15|13
1725503370000|2024-09-05 02:29:30|||||||||1
1725503380000|2024-09-05 02:29:40|||||||||3
1725503390000|2024-09-05 02:29:50|||||||||3
1725503400000|2024-09-05 02:30:00|5522.1|5521.4|5522.35|5521.65|5522.35|5521.65|5522.1|5521.4|13
1725503410000|2024-09-05 02:30:10|5522.47|5521.77|5522.6|5521.9|5522.6|5521.9|5522.47|5521.77|12
1725503420000|2024-09-05 02:30:20|5522.35|5521.65|5522.35|5521.65|5522.47|5521.77|5522.35|5521.65|15
1725503430000|2024-09-05 02:30:30|5522.47|5521.77|5522.35|5521.65|5522.47|5521.77|5522.35|5521.65|2
1725503450000|2024-09-05 02:30:50|5522.47|5521.77|5522.35|5521.65|5522.6|5521.9|5522.35|5521.65|8
1725503460000|2024-09-05 02:31:00|||||||||15
1725503480000|2024-09-05 02:31:20|5522.6|5521.9|5522.85|5522.15|5522.85|5522.15|5522.6|5521.9|41
1725503490000|2024-09-05 02:31:30|5522.97|5522.27|5523.1|5522.4|5523.1|5522.4|5522.97|5522.27|6
1725503500000|2024-09-05 02:31:40|5522.97|5522.27|5522.85|5522.15|5523.1|5522.4|5522.85|5522.15|11
1725503510000|2024-09-05 02:31:50|||||||||1
1725503520000|2024-09-05 02:32:00|5522.97|5522.27|5523.1|5522.4|5523.1|5522.4|5522.97|5522.27|13
1725503530000|2024-09-05 02:32:10|5523.22|5522.52|5523.35|5522.65|5523.35|5522.65|5523.1|5522.4|9
1725503540000|2024-09-05 02:32:20|5523.1|5522.4|5523.35|5522.65|5523.6|5522.9|5523.1|5522.4|25
1725503550000|2024-09-05 02:32:30|||||||||2
1725503560000|2024-09-05 02:32:40|5523.22|5522.52|5522.85|5522.15|5523.22|5522.52|5522.85|5522.15|10
1725503570000|2024-09-05 02:32:50|5522.6|5521.9|5522.85|5522.15|5522.85|5522.15|5522.6|5521.9|16
1725503590000|2024-09-05 02:33:10|5522.97|5522.27|5522.85|5522.15|5522.97|5522.27|5522.85|5522.15|5
1725503600000|2024-09-05 02:33:20|5522.97|5522.27|5522.85|5522.15|5522.97|5522.27|5522.85|5522.15|1
1725503610000|2024-09-05 02:33:30|5522.97|5522.27|5523.47|5522.77|5523.6|5522.9|5522.97|5522.27|10
1725503620000|2024-09-05 02:33:40|5523.6|5522.9|5523.35|5522.65|5523.6|5522.9|5523.35|5522.65|20
1725503630000|2024-09-05 02:33:50|5523.22|5522.52|5523.1|5522.4|5523.22|5522.52|5523.1|5522.4|4
1725503640000|2024-09-05 02:34:00|5522.85|5522.15|5523.1|5522.4|5523.22|5522.52|5522.85|5522.15|15
1725503650000|2024-09-05 02:34:10|5523.22|5522.52|5523.22|5522.52|5523.22|5522.52|5523.22|5522.52|2
1725503660000|2024-09-05 02:34:20|5523.1|5522.4|5523.1|5522.4|5523.1|5522.4|5522.97|5522.27|0
1725503670000|2024-09-05 02:34:30|5522.97|5522.27|5522.85|5522.15|5522.97|5522.27|5522.85|5522.15|2
1725503700000|2024-09-05 02:35:00|5522.6|5521.9|5521.85|5521.15|5522.6|5521.9|5521.85|5521.15|65
1725503710000|2024-09-05 02:35:10|5521.6|5520.9|5522.1|5521.4|5522.1|5521.4|5521.6|5520.9|25
1725503720000|2024-09-05 02:35:20|5521.97|5521.27|5521.85|5521.15|5521.97|5521.27|5521.72|5521.02|18
1725503730000|2024-09-05 02:35:30|5521.72|5521.02|5521.35|5520.65|5521.72|5521.02|5521.35|5520.65|77
1725503740000|2024-09-05 02:35:40|||||||||7
1725503750000|2024-09-05 02:35:50|5521.6|5520.9|5521.85|5521.15|5521.85|5521.15|5521.6|5520.9|7
1725503760000|2024-09-05 02:36:00|5521.72|5521.02|5521.6|5520.9|5521.85|5521.15|5521.6|5520.9|17
1725503770000|2024-09-05 02:36:10|5521.47|5520.77|5521.35|5520.65|5521.47|5520.77|5521.35|5520.65|10
1725503780000|2024-09-05 02:36:20|5521.6|5520.9|5521.35|5520.65|5521.6|5520.9|5521.35|5520.65|9
1725503790000|2024-09-05 02:36:30|5521.22|5520.52|5521.35|5520.65|5521.35|5520.65|5521.1|5520.4|11
1725503800000|2024-09-05 02:36:40|5521.22|5520.52|5521.6|5520.9|5521.6|5520.9|5521.22|5520.52|8
1725503810000|2024-09-05 02:36:50|5521.72|5521.02|5521.85|5521.15|5521.97|5521.27|5521.72|5521.02|1
1725503820000|2024-09-05 02:37:00|5521.72|5521.02|5521.85|5521.15|5521.85|5521.15|5521.72|5521.02|1
1725503830000|2024-09-05 02:37:10|5521.72|5521.02|5521.85|5521.15|5521.85|5521.15|5521.72|5521.02|13
1725503840000|2024-09-05 02:37:20|5522.1|5521.4|5522.35|5521.65|5522.35|5521.65|5522.1|5521.4|12
1725503850000|2024-09-05 02:37:30|5522.6|5521.9|5522.35|5521.65|5522.6|5521.9|5522.35|5521.65|30
1725503860000|2024-09-05 02:37:40|||||||||1
1725503870000|2024-09-05 02:37:50|5522.6|5521.9|5522.35|5521.65|5522.6|5521.9|5522.35|5521.65|10
1725503880000|2024-09-05 02:38:00|||||||||3
1725503890000|2024-09-05 02:38:10|5521.85|5521.15|5521.85|5521.15|5521.97|5521.27|5521.85|5521.15|33
1725503910000|2024-09-05 02:38:30|5521.97|5521.27|5521.85|5521.15|5521.97|5521.27|5521.85|5521.15|0
1725503920000|2024-09-05 02:38:40|||||||||1
1725503940000|2024-09-05 02:39:00|5521.72|5521.02|5521.35|5520.65|5521.72|5521.02|5521.35|5520.65|17
1725503950000|2024-09-05 02:39:10|5521.47|5520.77|5521.6|5520.9|5521.6|5520.9|5521.47|5520.77|3
1725503960000|2024-09-05 02:39:20|5521.47|5520.77|5521.6|5520.9|5521.6|5520.9|5521.35|5520.65|4
1725503970000|2024-09-05 02:39:30|||||||||2
1725503980000|2024-09-05 02:39:40|5521.85|5521.15|5521.6|5520.9|5521.85|5521.15|5521.6|5520.9|15
1725503990000|2024-09-05 02:39:50|5521.85|5521.15|5521.6|5520.9|5521.85|5521.15|5521.6|5520.9|3
1725504010000|2024-09-05 02:40:10|5521.85|5521.15|5521.6|5520.9|5521.85|5521.15|5521.47|5520.77|9
1725504020000|2024-09-05 02:40:20|5521.47|5520.77|5521.35|5520.65|5521.47|5520.77|5521.1|5520.4|36
1725504030000|2024-09-05 02:40:30|||||||||2
1725504040000|2024-09-05 02:40:40|5521.1|5520.4|5521.1|5520.4|5521.1|5520.4|5521.1|5520.4|7
1725504050000|2024-09-05 02:40:50|5520.97|5520.27|5520.85|5520.15|5520.97|5520.27|5520.85|5520.15|12
1725504060000|2024-09-05 02:41:00|5521.1|5520.4|5521.1|5520.4|5521.1|5520.4|5520.85|5520.15|20
1725504070000|2024-09-05 02:41:10|||||||||2
1725504080000|2024-09-05 02:41:20|5521.35|5520.65|5521.1|5520.4|5521.35|5520.65|5521.1|5520.4|9
1725504090000|2024-09-05 02:41:30|5520.85|5520.15|5520.85|5520.15|5520.85|5520.15|5520.85|5520.15|5
1725504100000|2024-09-05 02:41:40|5520.97|5520.27|5520.97|5520.27|5521.1|5520.4|5520.97|5520.27|6
1725504110000|2024-09-05 02:41:50|5520.85|5520.15|5520.85|5520.15|5520.85|5520.15|5520.85|5520.15|0
1725504120000|2024-09-05 02:42:00|5520.72|5520.02|5520.6|5519.9|5520.85|5520.15|5520.6|5519.9|3
1725504130000|2024-09-05 02:42:10|5520.72|5520.02|5520.85|5520.15|5520.85|5520.15|5520.6|5519.9|9
1725504140000|2024-09-05 02:42:20|||||||||1
1725504150000|2024-09-05 02:42:30|5520.72|5520.02|5520.72|5520.02|5520.72|5520.02|5520.72|5520.02|4
1725504160000|2024-09-05 02:42:40|5520.85|5520.15|5520.85|5520.15|5520.85|5520.15|5520.6|5519.9|0
1725504170000|2024-09-05 02:42:50|5521.1|5520.4|5521.35|5520.65|5521.6|5520.9|5521.1|5520.4|19
1725504190000|2024-09-05 02:43:10|5521.47|5520.77|5521.35|5520.65|5521.6|5520.9|5521.35|5520.65|5
1725504200000|2024-09-05 02:43:20|5521.6|5520.9|5521.6|5520.9|5521.6|5520.9|5521.6|5520.9|1
1725504220000|2024-09-05 02:43:40|5521.85|5521.15|5521.85|5521.15|5521.85|5521.15|5521.72|5521.02|3
1725504230000|2024-09-05 02:43:50|5522.1|5521.4|5522.1|5521.4|5522.1|5521.4|5522.1|5521.4|7
1725504250000|2024-09-05 02:44:10|5521.97|5521.27|5521.85|5521.15|5521.97|5521.27|5521.6|5520.9|30
1725504270000|2024-09-05 02:44:30|||||||||2
1725504280000|2024-09-05 02:44:40|||||||||8
1725504290000|2024-09-05 02:44:50|5521.97|5521.27|5522.1|5521.4|5522.1|5521.4|5521.97|5521.27|11
1725504300000|2024-09-05 02:45:00|5522.22|5521.52|5522.1|5521.4|5522.35|5521.65|5522.1|5521.4|11
1725504310000|2024-09-05 02:45:10|5521.85|5521.15|5521.85|5521.15|5521.97|5521.27|5521.85|5521.15|4
1725504330000|2024-09-05 02:45:30|5521.97|5521.27|5521.97|5521.27|5521.97|5521.27|5521.97|5521.27|3
1725504340000|2024-09-05 02:45:40|5522.1|5521.4|5522.1|5521.4|5522.1|5521.4|5522.1|5521.4|0
1725504350000|2024-09-05 02:45:50|||||||||1
1725504370000|2024-09-05 02:46:10|5521.97|5521.27|5522.1|5521.4|5522.1|5521.4|5521.97|5521.27|12
1725504380000|2024-09-05 02:46:20|5522.22|5521.52|5522.35|5521.65|5522.35|5521.65|5522.22|5521.52|6
1725504420000|2024-09-05 02:47:00|5522.22|5521.52|5522.35|5521.65|5522.35|5521.65|5522.1|5521.4|9
1725504430000|2024-09-05 02:47:10|5522.1|5521.4|5522.1|5521.4|5522.35|5521.65|5522.1|5521.4|5
1725504440000|2024-09-05 02:47:20|5522.22|5521.52|5522.22|5521.52|5522.35|5521.65|5522.1|5521.4|4
1725504450000|2024-09-05 02:47:30|5522.35|5521.65|5522.35|5521.65|5522.35|5521.65|5522.22|5521.52|3
1725504460000|2024-09-05 02:47:40|5522.22|5521.52|5522.1|5521.4|5522.22|5521.52|5522.1|5521.4|1
1725504470000|2024-09-05 02:47:50|5521.97|5521.27|5521.85|5521.15|5521.97|5521.27|5521.85|5521.15|7
1725504480000|2024-09-05 02:48:00|5521.97|5521.27|5521.85|5521.15|5521.97|5521.27|5521.85|5521.15|1
1725504490000|2024-09-05 02:48:10|5522.1|5521.4|5522.35|5521.65|5522.35|5521.65|5522.1|5521.4|16
1725504500000|2024-09-05 02:48:20|5522.47|5521.77|5522.6|5521.9|5522.6|5521.9|5522.47|5521.77|4
1725504510000|2024-09-05 02:48:30|5522.47|5521.77|5522.6|5521.9|5522.6|5521.9|5522.47|5521.77|2
1725504520000|2024-09-05 02:48:40|5522.35|5521.65|5522.6|5521.9|5522.6|5521.9|5522.1|5521.4|16
1725504540000|2024-09-05 02:49:00|5522.47|5521.77|5522.6|5521.9|5522.6|5521.9|5522.35|5521.65|10
1725504550000|2024-09-05 02:49:10|5522.85|5522.15|5522.6|5521.9|5522.85|5522.15|5522.6|5521.9|8
1725504570000|2024-09-05 02:49:30|5522.72|5522.02|5522.85|5522.15|5522.85|5522.15|5522.72|5522.02|14
1725504580000|2024-09-05 02:49:40|||||||||13
1725504590000|2024-09-05 02:49:50|5522.97|5522.27|5523.1|5522.4|5523.1|5522.4|5522.97|5522.27|8
1725504600000|2024-09-05 02:50:00|5522.97|5522.27|5523.1|5522.4|5523.1|5522.4|5522.97|5522.27|3
1725504610000|2024-09-05 02:50:10|5523.22|5522.52|5523.22|5522.52|5523.22|5522.52|5523.1|5522.4|4
1725504620000|2024-09-05 02:50:20|5523.1|5522.4|5523.22|5522.52|5523.35|5522.65|5523.1|5522.4|3
1725504630000|2024-09-05 02:50:30|5523.35|5522.65|5523.35|5522.65|5523.35|5522.65|5523.35|5522.65|11
1725504640000|2024-09-05 02:50:40|5523.22|5522.52|5523.1|5522.4|5523.22|5522.52|5523.1|5522.4|1
1725504650000|2024-09-05 02:50:50|5523.22|5522.52|5523.1|5522.4|5523.22|5522.52|5523.1|5522.4|4
1725504660000|2024-09-05 02:51:00|5522.97|5522.27|5523.1|5522.4|5523.1|5522.4|5522.97|5522.27|9
1725504670000|2024-09-05 02:51:10|5522.85|5522.15|5522.85|5522.15|5522.97|5522.27|5522.85|5522.15|20
1725504680000|2024-09-05 02:51:20|5522.97|5522.27|5523.1|5522.4|5523.1|5522.4|5522.85|5522.15|7
1725504690000|2024-09-05 02:51:30|||||||||7
1725504700000|2024-09-05 02:51:40|5523.22|5522.52|5523.1|5522.4|5523.22|5522.52|5523.1|5522.4|8
1725504710000|2024-09-05 02:51:50|5522.85|5522.15|5522.85|5522.15|5522.85|5522.15|5522.85|5522.15|5
1725504720000|2024-09-05 02:52:00|5522.6|5521.9|5522.6|5521.9|5522.72|5522.02|5522.6|5521.9|5
1725504730000|2024-09-05 02:52:10|5522.72|5522.02|5522.85|5522.15|5522.85|5522.15|5522.6|5521.9|22
1725504740000|2024-09-05 02:52:20|5522.72|5522.02|5522.6|5521.9|5522.72|5522.02|5522.6|5521.9|5
1725504750000|2024-09-05 02:52:30|5522.47|5521.77|5522.6|5521.9|5522.6|5521.9|5522.47|5521.77|0
1725504770000|2024-09-05 02:52:50|5522.72|5522.02|5522.72|5522.02|5522.85|5522.15|5522.6|5521.9|9
1725504780000|2024-09-05 02:53:00|5522.85|5522.15|5523.35|5522.65|5523.35|5522.65|5522.85|5522.15|29
1725504790000|2024-09-05 02:53:10|5523.6|5522.9|5523.6|5522.9|5523.6|5522.9|5523.6|5522.9|10
1725504800000|2024-09-05 02:53:20|5523.72|5523.02|5523.6|5522.9|5523.85|5523.15|5523.6|5522.9|35
1725504820000|2024-09-05 02:53:40|5523.72|5523.02|5523.6|5522.9|5523.72|5523.02|5523.6|5522.9|4
1725504830000|2024-09-05 02:53:50|||||||||1
1725504850000|2024-09-05 02:54:10|||||||||3
1725504860000|2024-09-05 02:54:20|||||||||9
1725504870000|2024-09-05 02:54:30|5523.47|5522.77|5523.47|5522.77|5523.6|5522.9|5523.35|5522.65|6
1725504880000|2024-09-05 02:54:40|5523.35|5522.65|5523.35|5522.65|5523.35|5522.65|5523.22|5522.52|25
1725504890000|2024-09-05 02:54:50|5523.22|5522.52|5523.35|5522.65|5523.35|5522.65|5523.22|5522.52|5
1725504900000|2024-09-05 02:55:00|5523.6|5522.9|5523.6|5522.9|5523.6|5522.9|5523.6|5522.9|4
1725504920000|2024-09-05 02:55:20|||||||||3
1725504930000|2024-09-05 02:55:30|5523.47|5522.77|5523.35|5522.65|5523.47|5522.77|5523.35|5522.65|7
1725504950000|2024-09-05 02:55:50|5523.22|5522.52|5523.35|5522.65|5523.35|5522.65|5523.22|5522.52|3
1725504960000|2024-09-05 02:56:00|5523.6|5522.9|5523.85|5523.15|5523.85|5523.15|5523.6|5522.9|11
1725504970000|2024-09-05 02:56:10|5523.72|5523.02|5523.6|5522.9|5523.72|5523.02|5523.6|5522.9|5
1725504980000|2024-09-05 02:56:20|5523.35|5522.65|5523.35|5522.65|5523.35|5522.65|5523.35|5522.65|3
1725504990000|2024-09-05 02:56:30|5523.6|5522.9|5523.6|5522.9|5523.6|5522.9|5523.47|5522.77|12
1725505000000|2024-09-05 02:56:40|5523.35|5522.65|5523.47|5522.77|5523.47|5522.77|5523.35|5522.65|1
1725505010000|2024-09-05 02:56:50|5523.35|5522.65|5523.35|5522.65|5523.35|5522.65|5523.35|5522.65|0
1725505030000|2024-09-05 02:57:10|5523.22|5522.52|5523.1|5522.4|5523.22|5522.52|5523.1|5522.4|9
1725505040000|2024-09-05 02:57:20|5522.97|5522.27|5523.1|5522.4|5523.1|5522.4|5522.97|5522.27|0
1725505050000|2024-09-05 02:57:30|5522.97|5522.27|5522.85|5522.15|5522.97|5522.27|5522.85|5522.15|9
1725505070000|2024-09-05 02:57:50|5522.72|5522.02|5522.85|5522.15|5522.85|5522.15|5522.72|5522.02|11
1725505080000|2024-09-05 02:58:00|5522.6|5521.9|5522.6|5521.9|5522.6|5521.9|5522.6|5521.9|7
1725505100000|2024-09-05 02:58:20|||||||||1
1725505110000|2024-09-05 02:58:30|5522.47|5521.77|5522.1|5521.4|5522.47|5521.77|5521.85|5521.15|35
1725505140000|2024-09-05 02:59:00|5521.85|5521.15|5521.6|5520.9|5521.85|5521.15|5521.35|5520.65|39
1725505150000|2024-09-05 02:59:10|||||||||10
1725505160000|2024-09-05 02:59:20|||||||||16
1725505170000|2024-09-05 02:59:30|5521.72|5521.02|5521.85|5521.15|5521.85|5521.15|5521.72|5521.02|7
1725505180000|2024-09-05 02:59:40|5521.72|5521.02|5521.6|5520.9|5521.85|5521.15|5521.6|5520.9|12
1725505190000|2024-09-05 02:59:50|||||||||9
1725505200000|2024-09-05 03:00:00|5521.35|5520.65|5521.6|5520.9|5521.6|5520.9|5521.35|5520.65|11
1725505210000|2024-09-05 03:00:10|5521.85|5521.15|5521.85|5521.15|5522.1|5521.4|5521.72|5521.02|23
1725505220000|2024-09-05 03:00:20|||||||||1
1725505230000|2024-09-05 03:00:30|5521.6|5520.9|5521.6|5520.9|5521.6|5520.9|5521.6|5520.9|9
1725505240000|2024-09-05 03:00:40|||||||||2
1725505250000|2024-09-05 03:00:50|5521.85|5521.15|5521.6|5520.9|5521.85|5521.15|5521.6|5520.9|14
1725505260000|2024-09-05 03:01:00|5521.35|5520.65|5521.35|5520.65|5521.47|5520.77|5521.35|5520.65|17
1725505270000|2024-09-05 03:01:10|5521.1|5520.4|5521.35|5520.65|5521.35|5520.65|5521.1|5520.4|29
1725505280000|2024-09-05 03:01:20|5521.6|5520.9|5521.6|5520.9|5521.6|5520.9|5521.6|5520.9|2
1725505290000|2024-09-05 03:01:30|5521.72|5521.02|5521.6|5520.9|5521.72|5521.02|5521.6|5520.9|3
1725505300000|2024-09-05 03:01:40|5521.72|5521.02|5521.1|5520.4|5521.72|5521.02|5521.1|5520.4|13
1725505320000|2024-09-05 03:02:00|5520.6|5519.9|5520.85|5520.15|5520.85|5520.15|5520.6|5519.9|24
1725505330000|2024-09-05 03:02:10|5521.1|5520.4|5520.85|5520.15|5521.1|5520.4|5520.85|5520.15|31
1725505340000|2024-09-05 03:02:20|5520.72|5520.02|5520.6|5519.9|5520.72|5520.02|5520.6|5519.9|4
1725505350000|2024-09-05 03:02:30|5520.47|5519.77|5520.6|5519.9|5520.6|5519.9|5520.35|5519.65|29
1725505360000|2024-09-05 03:02:40|5520.35|5519.65|5520.35|5519.65|5520.6|5519.9|5520.35|5519.65|16
1725505370000|2024-09-05 03:02:50|5520.22|5519.52|5520.6|5519.9|5520.6|5519.9|5520.22|5519.52|12
1725505380000|2024-09-05 03:03:00|5520.47|5519.77|5520.6|5519.9|5520.6|5519.9|5520.35|5519.65|8
1725505390000|2024-09-05 03:03:10|5520.47|5519.77|5520.85|5520.15|5520.85|5520.15|5520.35|5519.65|35
1725505400000|2024-09-05 03:03:20|5520.97|5520.27|5521.1|5520.4|5521.1|5520.4|5520.85|5520.15|17
1725505410000|2024-09-05 03:03:30|5520.97|5520.27|5521.1|5520.4|5521.1|5520.4|5520.97|5520.27|7
1725505420000|2024-09-05 03:03:40|5521.22|5520.52|5521.22|5520.52|5521.22|5520.52|5521.22|5520.52|1
1725505430000|2024-09-05 03:03:50|5521.1|5520.4|5521.35|5520.65|5521.35|5520.65|5521.1|5520.4|30
1725505440000|2024-09-05 03:04:00|5521.47|5520.77|5521.6|5520.9|5521.6|5520.9|5521.47|5520.77|15
1725505450000|2024-09-05 03:04:10|5521.85|5521.15|5522.1|5521.4|5522.1|5521.4|5521.85|5521.15|29
1725505460000|2024-09-05 03:04:20|||||||||6
1725505470000|2024-09-05 03:04:30|5522.22|5521.52|5522.1|5521.4|5522.35|5521.65|5522.1|5521.4|14
1725505480000|2024-09-05 03:04:40|5521.85|5521.15|5521.85|5521.15|5521.85|5521.15|5521.85|5521.15|7
1725505490000|2024-09-05 03:04:50|5521.97|5521.27|5521.85|5521.15|5521.97|5521.27|5521.85|5521.15|7
1725505500000|2024-09-05 03:05:00|5521.72|5521.02|5521.1|5520.4|5521.72|5521.02|5521.1|5520.4|17
1725505510000|2024-09-05 03:05:10|5520.85|5520.15|5520.6|5519.9|5520.85|5520.15|5520.6|5519.9|12
1725505520000|2024-09-05 03:05:20|5520.72|5520.02|5520.6|5519.9|5520.72|5520.02|5520.6|5519.9|6
1725505530000|2024-09-05 03:05:30|||||||||2
1725505540000|2024-09-05 03:05:40|5520.47|5519.77|5520.6|5519.9|5520.6|5519.9|5520.35|5519.65|12
1725505550000|2024-09-05 03:05:50|5520.72|5520.02|5520.85|5520.15|5520.85|5520.15|5520.72|5520.02|7
1725505560000|2024-09-05 03:06:00|||||||||1
1725505570000|2024-09-05 03:06:10|5520.72|5520.02|5520.85|5520.15|5520.85|5520.15|5520.72|5520.02|9
1725505580000|2024-09-05 03:06:20|5520.72|5520.02|5520.47|5519.77|5520.72|5520.02|5520.47|5519.77|10
1725505590000|2024-09-05 03:06:30|5520.35|5519.65|5520.35|5519.65|5520.6|5519.9|5520.22|5519.52|34
1725505600000|2024-09-05 03:06:40|5520.22|5519.52|5520.35|5519.65|5520.35|5519.65|5520.1|5519.4|9
1725505610000|2024-09-05 03:06:50|5520.1|5519.4|5520.1|5519.4|5520.35|5519.65|5520.1|5519.4|9
1725505620000|2024-09-05 03:07:00|5520.22|5519.52|5520.35|5519.65|5520.35|5519.65|5520.1|5519.4|5
1725505630000|2024-09-05 03:07:10|5520.1|5519.4|5520.1|5519.4|5520.1|5519.4|5520.1|5519.4|11
1725505640000|2024-09-05 03:07:20|5520.22|5519.52|5520.22|5519.52|5520.35|5519.65|5520.1|5519.4|9
1725505650000|2024-09-05 03:07:30|5520.1|5519.4|5519.35|5518.65|5520.1|5519.4|5519.35|5518.65|84
1725505660000|2024-09-05 03:07:40|5519.6|5518.9|5519.6|5518.9|5519.6|5518.9|5519.1|5518.4|46
1725505670000|2024-09-05 03:07:50|5519.47|5518.77|5519.6|5518.9|5519.6|5518.9|5519.35|5518.65|4
1725505680000|2024-09-05 03:08:00|5519.72|5519.02|5519.35|5518.65|5519.85|5519.15|5519.35|5518.65|22
1725505690000|2024-09-05 03:08:10|5519.22|5518.52|5519.35|5518.65|5519.6|5518.9|5519.1|5518.4|41
1725505700000|2024-09-05 03:08:20|5519.22|5518.52|5519.1|5518.4|5519.22|5518.52|5519.1|5518.4|21
1725505710000|2024-09-05 03:08:30|5518.85|5518.15|5518.85|5518.15|5519.1|5518.4|5518.85|5518.15|16
1725505720000|2024-09-05 03:08:40|5518.6|5517.9|5516.6|5515.9|5518.6|5517.9|5516.35|5515.65|201
1725505730000|2024-09-05 03:08:50|5516.72|5516.02|5515.6|5514.9|5516.72|5516.02|5515.1|5514.4|171
1725505740000|2024-09-05 03:09:00|5515.35|5514.65|5513.35|5512.65|5515.6|5514.9|5512.6|5511.9|422
1725505750000|2024-09-05 03:09:10|5513.47|5512.77|5513.6|5512.9|5513.72|5513.02|5513.1|5512.4|152
1725505760000|2024-09-05 03:09:20|5513.72|5513.02|5514.35|5513.65|5514.6|5513.9|5513.72|5513.02|168
1725505770000|2024-09-05 03:09:30|5514.47|5513.77|5514.6|5513.9|5514.85|5514.15|5514.47|5513.77|62
1725505780000|2024-09-05 03:09:40|5514.35|5513.65|5514.35|5513.65|5514.35|5513.65|5514.1|5513.4|45
1725505790000|2024-09-05 03:09:50|5514.1|5513.4|5514.85|5514.15|5514.85|5514.15|5514.1|5513.4|35
1725505800000|2024-09-05 03:10:00|5514.35|5513.65|5515.1|5514.4|5515.35|5514.65|5514.35|5513.65|87
1725505810000|2024-09-05 03:10:10|5515.22|5514.52|5515.1|5514.4|5515.22|5514.52|5515.1|5514.4|9
1725505820000|2024-09-05 03:10:20|5515.22|5514.52|5514.85|5514.15|5515.35|5514.65|5514.85|5514.15|42
1725505830000|2024-09-05 03:10:30|5514.72|5514.02|5513.1|5512.4|5514.72|5514.02|5513.1|5512.4|137
1725505840000|2024-09-05 03:10:40|5513.35|5512.65|5514.1|5513.4|5514.1|5513.4|5513.35|5512.65|55
1725505850000|2024-09-05 03:10:50|5513.85|5513.15|5513.85|5513.15|5514.1|5513.4|5513.85|5513.15|25
1725505860000|2024-09-05 03:11:00|5513.97|5513.27|5514.22|5513.52|5514.35|5513.65|5513.97|5513.27|34
1725505870000|2024-09-05 03:11:10|5514.35|5513.65|5514.85|5514.15|5514.85|5514.15|5514.35|5513.65|19
1725505880000|2024-09-05 03:11:20|5514.72|5514.02|5514.6|5513.9|5514.85|5514.15|5514.6|5513.9|7
1725505890000|2024-09-05 03:11:30|5514.1|5513.4|5513.1|5512.4|5514.1|5513.4|5512.85|5512.15|145
1725505900000|2024-09-05 03:11:40|5512.97|5512.27|5512.6|5511.9|5512.97|5512.27|5512.6|5511.9|33
1725505910000|2024-09-05 03:11:50|5512.35|5511.65|5512.72|5512.02|5512.85|5512.15|5512.35|5511.65|78
1725505920000|2024-09-05 03:12:00|5512.6|5511.9|5513.1|5512.4|5513.1|5512.4|5512.6|5511.9|22
1725505930000|2024-09-05 03:12:10|5513.35|5512.65|5513.1|5512.4|5513.35|5512.65|5513.1|5512.4|30
1725505940000|2024-09-05 03:12:20|5512.85|5512.15|5513.6|5512.9|5513.6|5512.9|5512.85|5512.15|25
1725505950000|2024-09-05 03:12:30|5513.72|5513.02|5513.6|5512.9|5513.72|5513.02|5513.35|5512.65|7
1725505960000|2024-09-05 03:12:40|5513.72|5513.02|5514.1|5513.4|5514.1|5513.4|5513.6|5512.9|27
1725505970000|2024-09-05 03:12:50|5514.22|5513.52|5514.35|5513.65|5514.35|5513.65|5514.1|5513.4|30
1725505980000|2024-09-05 03:13:00|5514.47|5513.77|5514.35|5513.65|5514.6|5513.9|5513.85|5513.15|46
1725505990000|2024-09-05 03:13:10|5514.1|5513.4|5513.6|5512.9|5514.1|5513.4|5513.6|5512.9|33
1725506000000|2024-09-05 03:13:20|||||||||5
1725506010000|2024-09-05 03:13:30|5513.47|5512.77|5513.1|5512.4|5513.47|5512.77|5513.1|5512.4|26
1725506020000|2024-09-05 03:13:40|5513.35|5512.65|5512.72|5512.02|5513.35|5512.65|5512.6|5511.9|40
1725506030000|2024-09-05 03:13:50|5512.85|5512.15|5512.85|5512.15|5513.1|5512.4|5512.85|5512.15|10
1725506040000|2024-09-05 03:14:00|5512.35|5511.65|5512.6|5511.9|5512.6|5511.9|5512.1|5511.4|58
1725506050000|2024-09-05 03:14:10|5512.72|5512.02|5512.1|5511.4|5512.72|5512.02|5511.6|5510.9|83
1725506060000|2024-09-05 03:14:20|5512.22|5511.52|5512.35|5511.65|5512.35|5511.65|5512.22|5511.52|7
1725506070000|2024-09-05 03:14:30|5512.6|5511.9|5513.35|5512.65|5513.35|5512.65|5512.6|5511.9|54
1725506080000|2024-09-05 03:14:40|5513.1|5512.4|5512.6|5511.9|5513.1|5512.4|5512.35|5511.65|37
1725506090000|2024-09-05 03:14:50|5512.72|5512.02|5512.85|5512.15|5512.85|5512.15|5512.72|5512.02|6
1725506100000|2024-09-05 03:15:00|5512.6|5511.9|5512.85|5512.15|5512.85|5512.15|5512.35|5511.65|23
1725506110000|2024-09-05 03:15:10|5513.1|5512.4|5513.35|5512.65|5513.35|5512.65|5513.1|5512.4|36
1725506120000|2024-09-05 03:15:20|5513.47|5512.77|5513.35|5512.65|5513.72|5513.02|5513.1|5512.4|42
1725506130000|2024-09-05 03:15:30|5513.22|5512.52|5511.6|5510.9|5513.22|5512.52|5511.6|5510.9|46
1725506140000|2024-09-05 03:15:40|5511.72|5511.02|5511.72|5511.02|5511.85|5511.15|5511.35|5510.65|153
1725506150000|2024-09-05 03:15:50|5511.6|5510.9|5512.35|5511.65|5512.35|5511.65|5511.6|5510.9|35
1725506160000|2024-09-05 03:16:00|5512.47|5511.77|5511.85|5511.15|5512.6|5511.9|5511.85|5511.15|21
1725506170000|2024-09-05 03:16:10|5511.97|5511.27|5512.6|5511.9|5512.6|5511.9|5511.85|5511.15|27
1725506180000|2024-09-05 03:16:20|5512.72|5512.02|5513.1|5512.4|5513.1|5512.4|5512.72|5512.02|17
1725506190000|2024-09-05 03:16:30|5513.22|5512.52|5513.35|5512.65|5513.35|5512.65|5513.1|5512.4|14
1725506200000|2024-09-05 03:16:40|5513.47|5512.77|5513.6|5512.9|5513.6|5512.9|5513.35|5512.65|12
1725506210000|2024-09-05 03:16:50|5513.47|5512.77|5513.1|5512.4|5513.6|5512.9|5513.1|5512.4|9
1725506220000|2024-09-05 03:17:00|5512.97|5512.27|5512.72|5512.02|5512.97|5512.27|5512.6|5511.9|13
1725506230000|2024-09-05 03:17:10|5512.35|5511.65|5512.35|5511.65|5512.6|5511.9|5512.22|5511.52|36
1725506240000|2024-09-05 03:17:20|5512.6|5511.9|5512.85|5512.15|5512.97|5512.27|5512.6|5511.9|13
1725506250000|2024-09-05 03:17:30|5512.97|5512.27|5513.35|5512.65|5513.35|5512.65|5512.97|5512.27|14
1725506260000|2024-09-05 03:17:40|5513.1|5512.4|5513.35|5512.65|5513.35|5512.65|5513.1|5512.4|14
1725506270000|2024-09-05 03:17:50|5513.6|5512.9|5513.6|5512.9|5513.85|5513.15|5513.6|5512.9|16
1725506280000|2024-09-05 03:18:00|5513.72|5513.02|5513.72|5513.02|5513.85|5513.15|5513.6|5512.9|26
1725506290000|2024-09-05 03:18:10|5513.6|5512.9|5513.6|5512.9|5513.6|5512.9|5513.35|5512.65|15
1725506300000|2024-09-05 03:18:20|5513.47|5512.77|5513.35|5512.65|5513.6|5512.9|5513.35|5512.65|20
1725506310000|2024-09-05 03:18:30|5513.47|5512.77|5513.35|5512.65|5513.6|5512.9|5513.35|5512.65|21
1725506320000|2024-09-05 03:18:40|5513.22|5512.52|5513.35|5512.65|5513.35|5512.65|5513.1|5512.4|18
1725506330000|2024-09-05 03:18:50|5513.1|5512.4|5513.22|5512.52|5513.35|5512.65|5513.1|5512.4|9
1725506340000|2024-09-05 03:19:00|5513.1|5512.4|5513.1|5512.4|5513.22|5512.52|5512.85|5512.15|5
1725506350000|2024-09-05 03:19:10|5513.22|5512.52|5513.35|5512.65|5513.35|5512.65|5513.1|5512.4|0
1725506360000|2024-09-05 03:19:20|5513.6|5512.9|5513.85|5513.15|5513.85|5513.15|5513.6|5512.9|27
1725506370000|2024-09-05 03:19:30|5514.1|5513.4|5514.6|5513.9|5514.72|5514.02|5514.1|5513.4|141
1725506380000|2024-09-05 03:19:40|5514.72|5514.02|5515.35|5514.65|5515.35|5514.65|5514.6|5513.9|129
1725506390000|2024-09-05 03:19:50|5515.22|5514.52|5515.35|5514.65|5515.35|5514.65|5515.1|5514.4|56
1725506400000|2024-09-05 03:20:00|5515.22|5514.52|5515.35|5514.65|5515.35|5514.65|5515.22|5514.52|18
1725506410000|2024-09-05 03:20:10|5515.6|5514.9|5515.6|5514.9|5515.6|5514.9|5515.6|5514.9|20
1725506420000|2024-09-05 03:20:20|5515.35|5514.65|5515.35|5514.65|5515.35|5514.65|5515.35|5514.65|90
1725506430000|2024-09-05 03:20:30|5515.22|5514.52|5515.1|5514.4|5515.22|5514.52|5514.85|5514.15|12
1725506440000|2024-09-05 03:20:40|5515.22|5514.52|5515.1|5514.4|5515.22|5514.52|5514.97|5514.27|9
1725506450000|2024-09-05 03:20:50|5514.85|5514.15|5514.85|5514.15|5514.85|5514.15|5514.72|5514.02|16
1725506460000|2024-09-05 03:21:00|5514.97|5514.27|5515.1|5514.4|5515.22|5514.52|5514.97|5514.27|15
1725506470000|2024-09-05 03:21:10|5514.85|5514.15|5514.85|5514.15|5514.85|5514.15|5514.6|5513.9|15
1725506480000|2024-09-05 03:21:20|5514.6|5513.9|5514.35|5513.65|5514.6|5513.9|5514.35|5513.65|8
1725506490000|2024-09-05 03:21:30|5514.6|5513.9|5514.35|5513.65|5514.85|5514.15|5514.35|5513.65|22
1725506510000|2024-09-05 03:21:50|5514.47|5513.77|5514.47|5513.77|5514.47|5513.77|5514.1|5513.4|21
1725506520000|2024-09-05 03:22:00|5514.6|5513.9|5514.6|5513.9|5514.6|5513.9|5514.35|5513.65|26
1725506540000|2024-09-05 03:22:20|5514.47|5513.77|5514.35|5513.65|5514.6|5513.9|5514.35|5513.65|18
1725506550000|2024-09-05 03:22:30|||||||||9
1725506560000|2024-09-05 03:22:40|5514.47|5513.77|5514.6|5513.9|5514.6|5513.9|5514.47|5513.77|13
1725506570000|2024-09-05 03:22:50|5514.72|5514.02|5514.6|5513.9|5514.72|5514.02|5514.6|5513.9|3
1725506580000|2024-09-05 03:23:00|5514.72|5514.02|5514.6|5513.9|5514.85|5514.15|5514.6|5513.9|12
1725506590000|2024-09-05 03:23:10|5514.35|5513.65|5514.85|5514.15|5514.85|5514.15|5514.35|5513.65|24
1725506600000|2024-09-05 03:23:20|5514.72|5514.02|5514.6|5513.9|5514.72|5514.02|5514.6|5513.9|5
1725506610000|2024-09-05 03:23:30|5514.72|5514.02|5514.85|5514.15|5514.85|5514.15|5514.72|5514.02|6
1725506620000|2024-09-05 03:23:40|5514.72|5514.02|5514.85|5514.15|5514.85|5514.15|5514.6|5513.9|12
1725506630000|2024-09-05 03:23:50|5514.6|5513.9|5514.85|5514.15|5514.85|5514.15|5514.6|5513.9|3
1725506640000|2024-09-05 03:24:00|5514.72|5514.02|5514.6|5513.9|5514.85|5514.15|5514.6|5513.9|5
1725506650000|2024-09-05 03:24:10|5514.72|5514.02|5514.85|5514.15|5514.85|5514.15|5514.6|5513.9|1
1725506660000|2024-09-05 03:24:20|5515.1|5514.4|5514.85|5514.15|5515.1|5514.4|5514.6|5513.9|13
1725506670000|2024-09-05 03:24:30|5515.1|5514.4|5515.1|5514.4|5515.1|5514.4|5514.97|5514.27|8
1725506690000|2024-09-05 03:24:50|5515.35|5514.65|5515.6|5514.9|5515.6|5514.9|5515.35|5514.65|26
1725506700000|2024-09-05 03:25:00|5515.47|5514.77|5515.6|5514.9|5515.6|5514.9|5515.22|5514.52|21
1725506710000|2024-09-05 03:25:10|5515.35|5514.65|5515.1|5514.4|5515.35|5514.65|5515.1|5514.4|17
1725506720000|2024-09-05 03:25:20|5515.22|5514.52|5515.1|5514.4|5515.22|5514.52|5514.85|5514.15|40
1725506730000|2024-09-05 03:25:30|5514.97|5514.27|5514.85|5514.15|5514.97|5514.27|5514.85|5514.15|0
1725506740000|2024-09-05 03:25:40|5514.97|5514.27|5515.1|5514.4|5515.1|5514.4|5514.85|5514.15|6
1725506750000|2024-09-05 03:25:50|5514.97|5514.27|5514.85|5514.15|5514.97|5514.27|5514.85|5514.15|4
1725506760000|2024-09-05 03:26:00|5514.6|5513.9|5514.6|5513.9|5514.85|5514.15|5514.35|5513.65|28
1725506770000|2024-09-05 03:26:10|5514.47|5513.77|5514.6|5513.9|5514.6|5513.9|5514.35|5513.65|6
1725506780000|2024-09-05 03:26:20|5514.47|5513.77|5514.35|5513.65|5514.6|5513.9|5514.35|5513.65|34
1725506790000|2024-09-05 03:26:30|||||||||2
1725506800000|2024-09-05 03:26:40|5514.22|5513.52|5513.97|5513.27|5514.35|5513.65|5513.85|5513.15|37
1725506810000|2024-09-05 03:26:50|5513.85|5513.15|5514.1|5513.4|5514.1|5513.4|5513.85|5513.15|8
1725506820000|2024-09-05 03:27:00|5514.22|5513.52|5514.1|5513.4|5514.22|5513.52|5514.1|5513.4|6
1725506830000|2024-09-05 03:27:10|5513.85|5513.15|5513.85|5513.15|5513.85|5513.15|5513.85|5513.15|6
1725506840000|2024-09-05 03:27:20|||||||||4
1725506850000|2024-09-05 03:27:30|5513.72|5513.02|5514.1|5513.4|5514.1|5513.4|5513.6|5512.9|40
1725506860000|2024-09-05 03:27:40|5514.35|5513.65|5514.1|5513.4|5514.35|5513.65|5514.1|5513.4|8
1725506880000|2024-09-05 03:28:00|5513.97|5513.27|5513.85|5513.15|5513.97|5513.27|5513.85|5513.15|11
1725506890000|2024-09-05 03:28:10|||||||||16
1725506900000|2024-09-05 03:28:20|||||||||1
1725506910000|2024-09-05 03:28:30|5513.1|5512.4|5513.35|5512.65|5513.6|5512.9|5513.1|5512.4|79
1725506920000|2024-09-05 03:28:40|5513.47|5512.77|5513.6|5512.9|5513.6|5512.9|5513.35|5512.65|16
1725506930000|2024-09-05 03:28:50|5513.85|5513.15|5514.6|5513.9|5514.6|5513.9|5513.85|5513.15|46
1725506940000|2024-09-05 03:29:00|5514.47|5513.77|5514.47|5513.77|5514.6|5513.9|5514.35|5513.65|11
1725506950000|2024-09-05 03:29:10|5514.35|5513.65|5514.6|5513.9|5514.6|5513.9|5514.35|5513.65|10
1725506960000|2024-09-05 03:29:20|5514.47|5513.77|5514.6|5513.9|5514.6|5513.9|5514.47|5513.77|25
1725506970000|2024-09-05 03:29:30|5514.47|5513.77|5514.6|5513.9|5514.6|5513.9|5514.47|5513.77|4
1725506990000|2024-09-05 03:29:50|5514.35|5513.65|5514.35|5513.65|5514.35|5513.65|5514.35|5513.65|5
1725507000000|2024-09-05 03:30:00|5514.6|5513.9|5514.35|5513.65|5515.1|5514.4|5514.35|5513.65|83
1725507010000|2024-09-05 03:30:10|5514.6|5513.9|5514.1|5513.4|5514.6|5513.9|5513.85|5513.15|29
1725507020000|2024-09-05 03:30:20|5514.35|5513.65|5513.97|5513.27|5514.35|5513.65|5513.85|5513.15|41
1725507030000|2024-09-05 03:30:30|5514.1|5513.4|5513.85|5513.15|5514.1|5513.4|5513.85|5513.15|19
1725507040000|2024-09-05 03:30:40|5513.97|5513.27|5513.85|5513.15|5514.1|5513.4|5513.85|5513.15|22
1725507050000|2024-09-05 03:30:50|5513.97|5513.27|5513.6|5512.9|5514.1|5513.4|5513.6|5512.9|14
1725507060000|2024-09-05 03:31:00|5513.47|5512.77|5513.6|5512.9|5513.85|5513.15|5513.35|5512.65|35
1725507070000|2024-09-05 03:31:10|5513.85|5513.15|5513.85|5513.15|5513.85|5513.15|5513.85|5513.15|2
1725507080000|2024-09-05 03:31:20|5513.72|5513.02|5513.72|5513.02|5513.72|5513.02|5513.6|5512.9|21
1725507090000|2024-09-05 03:31:30|5513.6|5512.9|5513.1|5512.4|5513.6|5512.9|5513.1|5512.4|13
1725507100000|2024-09-05 03:31:40|5513.35|5512.65|5513.1|5512.4|5513.6|5512.9|5513.1|5512.4|59
1725507110000|2024-09-05 03:31:50|||||||||2
1725507120000|2024-09-05 03:32:00|5513.35|5512.65|5513.35|5512.65|5513.35|5512.65|5513.1|5512.4|15
1725507130000|2024-09-05 03:32:10|5513.47|5512.77|5513.35|5512.65|5513.6|5512.9|5513.35|5512.65|27
1725507140000|2024-09-05 03:32:20|5513.47|5512.77|5514.1|5513.4|5514.1|5513.4|5513.47|5512.77|30
1725507150000|2024-09-05 03:32:30|5514.22|5513.52|5514.35|5513.65|5514.35|5513.65|5514.22|5513.52|19
1725507160000|2024-09-05 03:32:40|5514.22|5513.52|5514.6|5513.9|5514.6|5513.9|5514.1|5513.4|25
1725507170000|2024-09-05 03:32:50|||||||||2
1725507180000|2024-09-05 03:33:00|5514.47|5513.77|5513.97|5513.27|5514.47|5513.77|5513.97|5513.27|33
1725507190000|2024-09-05 03:33:10|5513.85|5513.15|5514.35|5513.65|5514.35|5513.65|5513.85|5513.15|7
1725507200000|2024-09-05 03:33:20|5514.22|5513.52|5513.35|5512.65|5514.22|5513.52|5513.35|5512.65|28
1725507210000|2024-09-05 03:33:30|5513.1|5512.4|5513.6|5512.9|5513.85|5513.15|5513.1|5512.4|38
1725507220000|2024-09-05 03:33:40|5513.35|5512.65|5513.35|5512.65|5513.35|5512.65|5513.1|5512.4|15
1725507230000|2024-09-05 03:33:50|5513.22|5512.52|5512.85|5512.15|5513.35|5512.65|5512.85|5512.15|25
1725507240000|2024-09-05 03:34:00|||||||||24
1725507250000|2024-09-05 03:34:10|5512.97|5512.27|5513.72|5513.02|5513.85|5513.15|5512.97|5512.27|28
1725507260000|2024-09-05 03:34:20|5513.6|5512.9|5513.47|5512.77|5513.6|5512.9|5513.35|5512.65|11
1725507270000|2024-09-05 03:34:30|5513.35|5512.65|5513.72|5513.02|5513.85|5513.15|5513.35|5512.65|14
1725507280000|2024-09-05 03:34:40|5513.6|5512.9|5513.35|5512.65|5513.72|5513.02|5513.35|5512.65|3
1725507290000|2024-09-05 03:34:50|5513.1|5512.4|5512.85|5512.15|5513.35|5512.65|5512.85|5512.15|25
1725507300000|2024-09-05 03:35:00|5512.72|5512.02|5512.6|5511.9|5512.85|5512.15|5512.6|5511.9|46
1725507310000|2024-09-05 03:35:10|5512.85|5512.15|5512.35|5511.65|5512.85|5512.15|5512.35|5511.65|18
1725507320000|2024-09-05 03:35:20|5512.22|5511.52|5512.85|5512.15|5512.85|5512.15|5512.1|5511.4|52
1725507330000|2024-09-05 03:35:30|||||||||4
1725507340000|2024-09-05 03:35:40|5512.97|5512.27|5513.72|5513.02|5513.85|5513.15|5512.97|5512.27|43
1725507350000|2024-09-05 03:35:50|5513.6|5512.9|5513.85|5513.15|5513.85|5513.15|5513.6|5512.9|13
1725507360000|2024-09-05 03:36:00|5513.72|5513.02|5514.1|5513.4|5514.1|5513.4|5513.72|5513.02|18
1725507370000|2024-09-05 03:36:10|||||||||1
1725507380000|2024-09-05 03:36:20|5513.97|5513.27|5514.1|5513.4|5514.1|5513.4|5513.85|5513.15|16
1725507390000|2024-09-05 03:36:30|5513.97|5513.27|5513.22|5512.52|5513.97|5513.27|5513.1|5512.4|17
1725507400000|2024-09-05 03:36:40|5513.1|5512.4|5512.85|5512.15|5513.22|5512.52|5512.85|5512.15|6
1725507410000|2024-09-05 03:36:50|5513.1|5512.4|5513.1|5512.4|5513.1|5512.4|5512.97|5512.27|4
1725507420000|2024-09-05 03:37:00|5512.97|5512.27|5513.35|5512.65|5513.35|5512.65|5512.85|5512.15|11
1725507430000|2024-09-05 03:37:10|5513.47|5512.77|5513.6|5512.9|5513.6|5512.9|5513.47|5512.77|6
1725507450000|2024-09-05 03:37:30|5513.35|5512.65|5513.6|5512.9|5513.6|5512.9|5513.35|5512.65|7
1725507460000|2024-09-05 03:37:40|5513.47|5512.77|5513.35|5512.65|5513.47|5512.77|5513.35|5512.65|5
1725507470000|2024-09-05 03:37:50|5513.1|5512.4|5513.1|5512.4|5513.35|5512.65|5513.1|5512.4|8
1725507480000|2024-09-05 03:38:00|5512.6|5511.9|5512.35|5511.65|5512.6|5511.9|5512.1|5511.4|14
1725507490000|2024-09-05 03:38:10|5512.47|5511.77|5512.6|5511.9|5512.85|5512.15|5512.47|5511.77|8
1725507500000|2024-09-05 03:38:20|5512.1|5511.4|5512.35|5511.65|5512.35|5511.65|5512.1|5511.4|26
1725507510000|2024-09-05 03:38:30|5512.1|5511.4|5512.35|5511.65|5512.47|5511.77|5512.1|5511.4|56
1725507520000|2024-09-05 03:38:40|5512.47|5511.77|5512.35|5511.65|5512.6|5511.9|5512.35|5511.65|5
1725507530000|2024-09-05 03:38:50|5512.47|5511.77|5512.35|5511.65|5512.47|5511.77|5512.35|5511.65|0
1725507540000|2024-09-05 03:39:00|5512.47|5511.77|5512.47|5511.77|5512.6|5511.9|5512.35|5511.65|8
1725507550000|2024-09-05 03:39:10|5512.35|5511.65|5511.6|5510.9|5512.35|5511.65|5511.6|5510.9|21
1725507560000|2024-09-05 03:39:20|5511.72|5511.02|5511.6|5510.9|5511.72|5511.02|5511.47|5510.77|15
1725507570000|2024-09-05 03:39:30|5511.85|5511.15|5511.6|5510.9|5511.85|5511.15|5511.6|5510.9|23
1725507580000|2024-09-05 03:39:40|5511.35|5510.65|5511.35|5510.65|5511.6|5510.9|5511.1|5510.4|43
1725507590000|2024-09-05 03:39:50|5511.47|5510.77|5511.35|5510.65|5511.6|5510.9|5511.35|5510.65|11
1725507600000|2024-09-05 03:40:00|5511.6|5510.9|5512.1|5511.4|5512.35|5511.65|5511.6|5510.9|29
1725507610000|2024-09-05 03:40:10|5511.97|5511.27|5511.6|5510.9|5512.1|5511.4|5511.6|5510.9|8
1725507620000|2024-09-05 03:40:20|5511.72|5511.02|5511.85|5511.15|5511.85|5511.15|5511.6|5510.9|11
1725507630000|2024-09-05 03:40:30|5511.97|5511.27|5512.35|5511.65|5512.35|5511.65|5511.97|5511.27|10
1725507640000|2024-09-05 03:40:40|||||||||3
1725507650000|2024-09-05 03:40:50|5512.47|5511.77|5511.6|5510.9|5512.6|5511.9|5511.35|5510.65|94
1725507660000|2024-09-05 03:41:00|5511.47|5510.77|5512.1|5511.4|5512.1|5511.4|5511.47|5510.77|14
1725507670000|2024-09-05 03:41:10|5512.35|5511.65|5512.6|5511.9|5512.6|5511.9|5512.35|5511.65|10
1725507680000|2024-09-05 03:41:20|||||||||1
1725507700000|2024-09-05 03:41:40|5512.85|5512.15|5512.6|5511.9|5512.85|5512.15|5512.6|5511.9|21
1725507710000|2024-09-05 03:41:50|5512.85|5512.15|5512.85|5512.15|5512.85|5512.15|5512.85|5512.15|3
1725507720000|2024-09-05 03:42:00|5512.97|5512.27|5512.47|5511.77|5512.97|5512.27|5512.47|5511.77|27
1725507730000|2024-09-05 03:42:10|5512.35|5511.65|5512.35|5511.65|5512.35|5511.65|5512.1|5511.4|17
1725507740000|2024-09-05 03:42:20|5512.6|5511.9|5512.35|5511.65|5512.85|5512.15|5512.35|5511.65|18
1725507750000|2024-09-05 03:42:30|5512.47|5511.77|5512.35|5511.65|5512.6|5511.9|5512.35|5511.65|8
1725507760000|2024-09-05 03:42:40|5512.6|5511.9|5512.6|5511.9|5512.6|5511.9|5512.6|5511.9|5
1725507770000|2024-09-05 03:42:50|5512.35|5511.65|5512.6|5511.9|5512.6|5511.9|5512.35|5511.65|25
1725507780000|2024-09-05 03:43:00|5512.72|5512.02|5512.85|5512.15|5513.1|5512.4|5512.6|5511.9|40
1725507790000|2024-09-05 03:43:10|5512.6|5511.9|5512.6|5511.9|5512.6|5511.9|5512.6|5511.9|3
1725507800000|2024-09-05 03:43:20|5512.72|5512.02|5512.85|5512.15|5512.85|5512.15|5512.72|5512.02|4
1725507810000|2024-09-05 03:43:30|5512.72|5512.02|5512.85|5512.15|5512.85|5512.15|5512.72|5512.02|0
1725507820000|2024-09-05 03:43:40|5513.1|5512.4|5513.1|5512.4|5513.1|5512.4|5513.1|5512.4|6
1725507830000|2024-09-05 03:43:50|5513.35|5512.65|5513.6|5512.9|5513.6|5512.9|5513.35|5512.65|54
1725507850000|2024-09-05 03:44:10|5513.85|5513.15|5513.85|5513.15|5514.1|5513.4|5513.85|5513.15|56
1725507860000|2024-09-05 03:44:20|5513.6|5512.9|5513.85|5513.15|5513.85|5513.15|5513.6|5512.9|16
1725507870000|2024-09-05 03:44:30|5513.6|5512.9|5513.72|5513.02|5513.85|5513.15|5513.6|5512.9|5
1725507880000|2024-09-05 03:44:40|5513.85|5513.15|5514.1|5513.4|5514.1|5513.4|5513.6|5512.9|15
1725507890000|2024-09-05 03:44:50|5514.22|5513.52|5514.1|5513.4|5514.22|5513.52|5514.1|5513.4|15
1725507900000|2024-09-05 03:45:00|5514.22|5513.52|5513.85|5513.15|5514.35|5513.65|5513.85|5513.15|11
1725507910000|2024-09-05 03:45:10|5514.1|5513.4|5513.85|5513.15|5514.1|5513.4|5513.85|5513.15|2
1725507920000|2024-09-05 03:45:20|5513.97|5513.27|5513.72|5513.02|5514.1|5513.4|5513.6|5512.9|20
1725507930000|2024-09-05 03:45:30|5513.6|5512.9|5513.6|5512.9|5513.6|5512.9|5513.6|5512.9|1
1725507950000|2024-09-05 03:45:50|5513.47|5512.77|5513.1|5512.4|5513.47|5512.77|5513.1|5512.4|23
1725507960000|2024-09-05 03:46:00|5512.97|5512.27|5512.6|5511.9|5512.97|5512.27|5512.6|5511.9|12
1725507970000|2024-09-05 03:46:10|5512.35|5511.65|5512.1|5511.4|5512.35|5511.65|5511.85|5511.15|28
1725507980000|2024-09-05 03:46:20|5511.97|5511.27|5512.1|5511.4|5512.1|5511.4|5511.85|5511.15|18
1725507990000|2024-09-05 03:46:30|5511.97|5511.27|5511.85|5511.15|5512.1|5511.4|5511.6|5510.9|19
1725508000000|2024-09-05 03:46:40|5511.72|5511.02|5511.6|5510.9|5511.85|5511.15|5511.6|5510.9|4
1725508010000|2024-09-05 03:46:50|5511.35|5510.65|5511.22|5510.52|5511.6|5510.9|5511.22|5510.52|54
1725508020000|2024-09-05 03:47:00|5511.1|5510.4|5509.85|5509.15|5511.1|5510.4|5509.85|5509.15|57
1725508030000|2024-09-05 03:47:10|5510.35|5509.65|5511.1|5510.4|5511.1|5510.4|5509.35|5508.65|189
1725508040000|2024-09-05 03:47:20|5511.22|5510.52|5511.6|5510.9|5511.6|5510.9|5511.1|5510.4|40
1725508050000|2024-09-05 03:47:30|||||||||16
1725508060000|2024-09-05 03:47:40|5511.35|5510.65|5511.35|5510.65|5511.47|5510.77|5511.35|5510.65|5
1725508070000|2024-09-05 03:47:50|5511.22|5510.52|5510.85|5510.15|5511.22|5510.52|5510.6|5509.9|83
1725508080000|2024-09-05 03:48:00|5510.6|5509.9|5510.6|5509.9|5510.85|5510.15|5510.6|5509.9|54
1725508090000|2024-09-05 03:48:10|5510.72|5510.02|5511.1|5510.4|5511.22|5510.52|5510.72|5510.02|18
1725508100000|2024-09-05 03:48:20|5510.85|5510.15|5510.6|5509.9|5510.85|5510.15|5510.6|5509.9|52
1725508110000|2024-09-05 03:48:30|||||||||33
1725508130000|2024-09-05 03:48:50|||||||||13
1725508140000|2024-09-05 03:49:00|5510.85|5510.15|5510.6|5509.9|5510.85|5510.15|5510.6|5509.9|9
1725508150000|2024-09-05 03:49:10|5510.72|5510.02|5510.6|5509.9|5510.85|5510.15|5510.6|5509.9|6
1725508160000|2024-09-05 03:49:20|5510.85|5510.15|5511.1|5510.4|5511.1|5510.4|5510.85|5510.15|15
1725508170000|2024-09-05 03:49:30|||||||||1
1725508180000|2024-09-05 03:49:40|5511.22|5510.52|5511.35|5510.65|5511.35|5510.65|5511.22|5510.52|10
1725508190000|2024-09-05 03:49:50|5511.1|5510.4|5511.35|5510.65|5511.35|5510.65|5511.1|5510.4|4
1725508200000|2024-09-05 03:50:00|||||||||1
1725508210000|2024-09-05 03:50:10|5511.1|5510.4|5510.85|5510.15|5511.1|5510.4|5510.85|5510.15|11
1725508220000|2024-09-05 03:50:20|5510.72|5510.02|5510.85|5510.15|5510.97|5510.27|5510.6|5509.9|33
1725508230000|2024-09-05 03:50:30|5510.72|5510.02|5510.6|5509.9|5510.72|5510.02|5510.6|5509.9|6
1725508240000|2024-09-05 03:50:40|5510.35|5509.65|5510.35|5509.65|5510.47|5509.77|5510.35|5509.65|63
1725508250000|2024-09-05 03:50:50|||||||||3
1725508260000|2024-09-05 03:51:00|5510.47|5509.77|5510.6|5509.9|5510.85|5510.15|5510.47|5509.77|19
1725508270000|2024-09-05 03:51:10|5510.72|5510.02|5510.85|5510.15|5510.85|5510.15|5510.72|5510.02|11
1725508280000|2024-09-05 03:51:20|5511.1|5510.4|5511.1|5510.4|5511.1|5510.4|5511.1|5510.4|11
1725508290000|2024-09-05 03:51:30|||||||||9
1725508300000|2024-09-05 03:51:40|5511.22|5510.52|5511.1|5510.4|5511.22|5510.52|5511.1|5510.4|5
1725508310000|2024-09-05 03:51:50|5511.22|5510.52|5511.1|5510.4|5511.35|5510.65|5510.85|5510.15|15
1725508320000|2024-09-05 03:52:00|5511.22|5510.52|5511.1|5510.4|5511.35|5510.65|5511.1|5510.4|9
1725508330000|2024-09-05 03:52:10|5510.97|5510.27|5511.1|5510.4|5511.1|5510.4|5510.85|5510.15|26
1725508340000|2024-09-05 03:52:20|5510.85|5510.15|5510.85|5510.15|5510.85|5510.15|5510.85|5510.15|2
1725508350000|2024-09-05 03:52:30|5510.97|5510.27|5511.1|5510.4|5511.1|5510.4|5510.85|5510.15|3
1725508370000|2024-09-05 03:52:50|5510.97|5510.27|5511.35|5510.65|5511.35|5510.65|5510.97|5510.27|10
1725508380000|2024-09-05 03:53:00|5511.47|5510.77|5511.85|5511.15|5511.85|5511.15|5511.47|5510.77|17
1725508390000|2024-09-05 03:53:10|5511.97|5511.27|5511.97|5511.27|5512.1|5511.4|5511.85|5511.15|6
1725508400000|2024-09-05 03:53:20|5511.85|5511.15|5511.85|5511.15|5512.1|5511.4|5511.72|5511.02|10
1725508410000|2024-09-05 03:53:30|5511.72|5511.02|5511.85|5511.15|5511.85|5511.15|5511.6|5510.9|8
1725508430000|2024-09-05 03:53:50|5511.72|5511.02|5511.6|5510.9|5511.72|5511.02|5511.6|5510.9|9
1725508440000|2024-09-05 03:54:00|5511.35|5510.65|5510.97|5510.27|5511.35|5510.65|5510.72|5510.02|22
1725508450000|2024-09-05 03:54:10|5510.85|5510.15|5510.6|5509.9|5510.85|5510.15|5510.47|5509.77|11
1725508460000|2024-09-05 03:54:20|||||||||3
1725508470000|2024-09-05 03:54:30|5510.72|5510.02|5510.6|5509.9|5510.85|5510.15|5510.6|5509.9|16
1725508480000|2024-09-05 03:54:40|5510.72|5510.02|5510.6|5509.9|5510.85|5510.15|5510.6|5509.9|2
1725508500000|2024-09-05 03:55:00|5510.35|5509.65|5510.35|5509.65|5510.6|5509.9|5510.35|5509.65|50
1725508510000|2024-09-05 03:55:10|||||||||5
1725508520000|2024-09-05 03:55:20|||||||||6
1725508530000|2024-09-05 03:55:30|||||||||7
1725508540000|2024-09-05 03:55:40|||||||||25
1725508550000|2024-09-05 03:55:50|5510.47|5509.77|5510.35|5509.65|5510.6|5509.9|5510.35|5509.65|7
1725508560000|2024-09-05 03:56:00|5510.47|5509.77|5510.6|5509.9|5510.6|5509.9|5510.47|5509.77|7
1725508570000|2024-09-05 03:56:10|5510.47|5509.77|5510.6|5509.9|5510.6|5509.9|5510.35|5509.65|4
1725508580000|2024-09-05 03:56:20|5510.85|5510.15|5511.1|5510.4|5511.1|5510.4|5510.85|5510.15|6
1725508590000|2024-09-05 03:56:30|5511.35|5510.65|5511.35|5510.65|5511.35|5510.65|5511.1|5510.4|11
1725508600000|2024-09-05 03:56:40|5511.47|5510.77|5511.35|5510.65|5511.47|5510.77|5511.35|5510.65|12
1725508620000|2024-09-05 03:57:00|5511.6|5510.9|5511.35|5510.65|5511.6|5510.9|5511.35|5510.65|16
1725508630000|2024-09-05 03:57:10|5511.47|5510.77|5511.35|5510.65|5511.47|5510.77|5511.35|5510.65|8
1725508640000|2024-09-05 03:57:20|5511.47|5510.77|5511.6|5510.9|5511.6|5510.9|5511.47|5510.77|18
1725508650000|2024-09-05 03:57:30|5511.85|5511.15|5512.1|5511.4|5512.1|5511.4|5511.85|5511.15|21
1725508660000|2024-09-05 03:57:40|5511.85|5511.15|5511.35|5510.65|5511.97|5511.27|5511.35|5510.65|24
1725508670000|2024-09-05 03:57:50|5511.1|5510.4|5510.85|5510.15|5511.35|5510.65|5510.85|5510.15|19
1725508680000|2024-09-05 03:58:00|5510.72|5510.02|5510.85|5510.15|5510.85|5510.15|5510.72|5510.02|13
1725508690000|2024-09-05 03:58:10|5510.6|5509.9|5510.6|5509.9|5510.6|5509.9|5510.6|5509.9|26
1725508700000|2024-09-05 03:58:20|5510.72|5510.02|5510.85|5510.15|5510.85|5510.15|5510.72|5510.02|2
1725508710000|2024-09-05 03:58:30|5510.72|5510.02|5510.85|5510.15|5511.1|5510.4|5510.6|5509.9|26
1725508720000|2024-09-05 03:58:40|5510.97|5510.27|5510.97|5510.27|5510.97|5510.27|5510.85|5510.15|0
1725508730000|2024-09-05 03:58:50|5510.85|5510.15|5510.6|5509.9|5510.85|5510.15|5510.6|5509.9|7
1725508740000|2024-09-05 03:59:00|5510.72|5510.02|5511.1|5510.4|5511.1|5510.4|5510.6|5509.9|11
1725508750000|2024-09-05 03:59:10|5511.35|5510.65|5511.1|5510.4|5511.35|5510.65|5511.1|5510.4|6
1725508770000|2024-09-05 03:59:30|5510.97|5510.27|5510.85|5510.15|5510.97|5510.27|5510.85|5510.15|2
1725508780000|2024-09-05 03:59:40|5510.97|5510.27|5510.85|5510.15|5510.97|5510.27|5510.85|5510.15|17
1725508800000|2024-09-05 04:00:00|5510.6|5509.9|5511.35|5510.65|5511.35|5510.65|5510.35|5509.65|67
1725508810000|2024-09-05 04:00:10|5511.22|5510.52|5511.35|5510.65|5511.35|5510.65|5511.1|5510.4|3
1725508820000|2024-09-05 04:00:20|5511.22|5510.52|5511.1|5510.4|5511.22|5510.52|5510.97|5510.27|4
1725508830000|2024-09-05 04:00:30|5510.97|5510.27|5510.85|5510.15|5511.1|5510.4|5510.85|5510.15|15
1725508840000|2024-09-05 04:00:40|5510.97|5510.27|5511.1|5510.4|5511.1|5510.4|5510.97|5510.27|1
1725508850000|2024-09-05 04:00:50|5511.35|5510.65|5511.35|5510.65|5511.35|5510.65|5511.35|5510.65|5
1725508860000|2024-09-05 04:01:00|5511.1|5510.4|5511.1|5510.4|5511.35|5510.65|5511.1|5510.4|21
1725508870000|2024-09-05 04:01:10|5511.22|5510.52|5511.35|5510.65|5511.35|5510.65|5511.22|5510.52|2
1725508880000|2024-09-05 04:01:20|5511.1|5510.4|5511.1|5510.4|5511.1|5510.4|5511.1|5510.4|8
1725508890000|2024-09-05 04:01:30|5511.22|5510.52|5511.1|5510.4|5511.22|5510.52|5511.1|5510.4|0
1725508900000|2024-09-05 04:01:40|5510.85|5510.15|5511.1|5510.4|5511.1|5510.4|5510.85|5510.15|13
1725508910000|2024-09-05 04:01:50|5511.22|5510.52|5511.1|5510.4|5511.35|5510.65|5511.1|5510.4|11
1725508920000|2024-09-05 04:02:00|5510.97|5510.27|5510.6|5509.9|5510.97|5510.27|5510.6|5509.9|26
1725508930000|2024-09-05 04:02:10|5510.47|5509.77|5510.35|5509.65|5510.6|5509.9|5510.35|5509.65|22
1725508940000|2024-09-05 04:02:20|5510.6|5509.9|5510.6|5509.9|5510.85|5510.15|5510.6|5509.9|12
1725508950000|2024-09-05 04:02:30|5510.72|5510.02|5510.85|5510.15|5510.85|5510.15|5510.72|5510.02|2
1725508960000|2024-09-05 04:02:40|5510.72|5510.02|5510.85|5510.15|5510.97|5510.27|5510.72|5510.02|10
1725508970000|2024-09-05 04:02:50|5510.6|5509.9|5510.6|5509.9|5510.6|5509.9|5510.6|5509.9|5
1725508980000|2024-09-05 04:03:00|5510.35|5509.65|5510.35|5509.65|5510.6|5509.9|5510.35|5509.65|121
1725508990000|2024-09-05 04:03:10|5510.1|5509.4|5510.35|5509.65|5510.35|5509.65|5510.1|5509.4|18
1725509000000|2024-09-05 04:03:20|5510.6|5509.9|5510.6|5509.9|5510.6|5509.9|5510.6|5509.9|16
1725509010000|2024-09-05 04:03:30|5510.85|5510.15|5511.47|5510.77|5511.6|5510.9|5510.85|5510.15|32
1725509020000|2024-09-05 04:03:40|5511.35|5510.65|5511.35|5510.65|5511.35|5510.65|5511.35|5510.65|11
1725509040000|2024-09-05 04:04:00|5511.47|5510.77|5511.85|5511.15|5511.85|5511.15|5511.47|5510.77|16
1725509050000|2024-09-05 04:04:10|5511.72|5511.02|5511.85|5511.15|5511.85|5511.15|5511.72|5511.02|2
1725509060000|2024-09-05 04:04:20|5511.72|5511.02|5511.6|5510.9|5511.85|5511.15|5511.6|5510.9|6
1725509070000|2024-09-05 04:04:30|5511.72|5511.02|5511.6|5510.9|5511.85|5511.15|5511.6|5510.9|2
1725509080000|2024-09-05 04:04:40|5511.72|5511.02|5511.6|5510.9|5511.72|5511.02|5511.6|5510.9|14
1725509090000|2024-09-05 04:04:50|5511.47|5510.77|5511.6|5510.9|5511.6|5510.9|5511.47|5510.77|9
1725509100000|2024-09-05 04:05:00|5511.47|5510.77|5511.1|5510.4|5511.47|5510.77|5511.1|5510.4|7
1725509110000|2024-09-05 04:05:10|5511.35|5510.65|5511.1|5510.4|5511.35|5510.65|5511.1|5510.4|21
1725509120000|2024-09-05 04:05:20|5511.22|5510.52|5511.1|5510.4|5511.22|5510.52|5511.1|5510.4|8
1725509130000|2024-09-05 04:05:30|5511.22|5510.52|5511.1|5510.4|5511.35|5510.65|5511.1|5510.4|5
1725509140000|2024-09-05 04:05:40|||||||||1
1725509150000|2024-09-05 04:05:50|5511.35|5510.65|5511.35|5510.65|5511.47|5510.77|5511.35|5510.65|10
1725509160000|2024-09-05 04:06:00|5511.47|5510.77|5512.1|5511.4|5512.1|5511.4|5511.47|5510.77|36
1725509170000|2024-09-05 04:06:10|5511.85|5511.15|5511.6|5510.9|5511.85|5511.15|5511.6|5510.9|7
1725509180000|2024-09-05 04:06:20|5511.72|5511.02|5511.47|5510.77|5511.72|5511.02|5511.47|5510.77|9
1725509190000|2024-09-05 04:06:30|5511.35|5510.65|5511.1|5510.4|5511.35|5510.65|5511.1|5510.4|4
1725509200000|2024-09-05 04:06:40|5511.22|5510.52|5511.1|5510.4|5511.22|5510.52|5511.1|5510.4|10
1725509210000|2024-09-05 04:06:50|5510.85|5510.15|5511.35|5510.65|5511.35|5510.65|5510.85|5510.15|8
1725509220000|2024-09-05 04:07:00|||||||||1
1725509230000|2024-09-05 04:07:10|5511.47|5510.77|5511.85|5511.15|5511.85|5511.15|5511.47|5510.77|12
1725509240000|2024-09-05 04:07:20|5512.1|5511.4|5512.1|5511.4|5512.1|5511.4|5512.1|5511.4|12
1725509260000|2024-09-05 04:07:40|5511.85|5511.15|5511.97|5511.27|5511.97|5511.27|5511.85|5511.15|12
1725509270000|2024-09-05 04:07:50|5512.1|5511.4|5512.1|5511.4|5512.1|5511.4|5512.1|5511.4|2
1725509280000|2024-09-05 04:08:00|5512.22|5511.52|5512.35|5511.65|5512.35|5511.65|5512.22|5511.52|10
1725509290000|2024-09-05 04:08:10|5512.47|5511.77|5512.35|5511.65|5512.6|5511.9|5512.35|5511.65|14
1725509300000|2024-09-05 04:08:20|5512.22|5511.52|5512.1|5511.4|5512.22|5511.52|5512.1|5511.4|14
1725509310000|2024-09-05 04:08:30|5512.22|5511.52|5512.1|5511.4|5512.35|5511.65|5512.1|5511.4|9
1725509320000|2024-09-05 04:08:40|5512.35|5511.65|5512.35|5511.65|5512.35|5511.65|5512.1|5511.4|15
1725509330000|2024-09-05 04:08:50|5512.47|5511.77|5512.6|5511.9|5512.6|5511.9|5512.47|5511.77|4
1725509340000|2024-09-05 04:09:00|5512.72|5512.02|5512.6|5511.9|5512.85|5512.15|5512.6|5511.9|12
1725509350000|2024-09-05 04:09:10|||||||||12
1725509370000|2024-09-05 04:09:30|5512.35|5511.65|5512.6|5511.9|5512.6|5511.9|5512.35|5511.65|22
1725509390000|2024-09-05 04:09:50|5512.72|5512.02|5512.6|5511.9|5512.72|5512.02|5512.6|5511.9|15
1725509400000|2024-09-05 04:10:00|5512.72|5512.02|5512.6|5511.9|5512.85|5512.15|5512.6|5511.9|36
1725509410000|2024-09-05 04:10:10|5512.72|5512.02|5512.6|5511.9|5512.85|5512.15|5512.6|5511.9|9
1725509420000|2024-09-05 04:10:20|5512.72|5512.02|5512.6|5511.9|5512.85|5512.15|5512.6|5511.9|5
1725509430000|2024-09-05 04:10:30|5512.72|5512.02|5512.72|5512.02|5512.85|5512.15|5512.72|5512.02|7
1725509440000|2024-09-05 04:10:40|5512.85|5512.15|5512.47|5511.77|5512.85|5512.15|5512.35|5511.65|13
1725509450000|2024-09-05 04:10:50|5512.6|5511.9|5512.47|5511.77|5512.6|5511.9|5512.35|5511.65|4
1725509460000|2024-09-05 04:11:00|5512.35|5511.65|5512.47|5511.77|5512.6|5511.9|5512.35|5511.65|11
1725509470000|2024-09-05 04:11:10|5512.6|5511.9|5512.6|5511.9|5512.6|5511.9|5512.6|5511.9|0
1725509480000|2024-09-05 04:11:20|5512.47|5511.77|5512.6|5511.9|5512.6|5511.9|5512.47|5511.77|13
1725509490000|2024-09-05 04:11:30|5512.47|5511.77|5512.6|5511.9|5512.6|5511.9|5512.47|5511.77|2
1725509500000|2024-09-05 04:11:40|5512.5|5512|5512.6|5511.9|5512.6|5512|5512.5|5511.9|0
1725509510000|2024-09-05 04:11:50|5512.47|5511.77|5512.85|5512.15|5512.97|5512.27|5512.47|5511.77|19
1725509520000|2024-09-05 04:12:00|5512.97|5512.27|5513.1|5512.4|5513.35|5512.65|5512.97|5512.27|24
1725509530000|2024-09-05 04:12:10|||||||||5
1725509540000|2024-09-05 04:12:20|5512.85|5512.15|5512.85|5512.15|5513.1|5512.4|5512.85|5512.15|6
1725509550000|2024-09-05 04:12:30|5512.97|5512.27|5513.35|5512.65|5513.35|5512.65|5512.97|5512.27|15
1725509560000|2024-09-05 04:12:40|5513.22|5512.52|5513.1|5512.4|5513.22|5512.52|5513.1|5512.4|6
1725509570000|2024-09-05 04:12:50|5512.97|5512.27|5512.72|5512.02|5512.97|5512.27|5512.6|5511.9|5
1725509580000|2024-09-05 04:13:00|5512.6|5511.9|5512.6|5511.9|5512.72|5512.02|5512.6|5511.9|3
1725509590000|2024-09-05 04:13:10|5512.72|5512.02|5512.85|5512.15|5512.85|5512.15|5512.6|5511.9|13
1725509600000|2024-09-05 04:13:20|5512.97|5512.27|5513.1|5512.4|5513.1|5512.4|5512.97|5512.27|8
1725509620000|2024-09-05 04:13:40|5512.97|5512.27|5513.1|5512.4|5513.1|5512.4|5512.97|5512.27|2
1725509630000|2024-09-05 04:13:50|5513.22|5512.52|5513.1|5512.4|5513.35|5512.65|5513.1|5512.4|12
1725509640000|2024-09-05 04:14:00|5513.22|5512.52|5513.1|5512.4|5513.22|5512.52|5513.1|5512.4|0
1725509650000|2024-09-05 04:14:10|5513.22|5512.52|5513.35|5512.65|5513.35|5512.65|5513.22|5512.52|2
1725509660000|2024-09-05 04:14:20|||||||||2
1725509670000|2024-09-05 04:14:30|5513.47|5512.77|5513.85|5513.15|5514.1|5513.4|5513.47|5512.77|50
1725509680000|2024-09-05 04:14:40|||||||||14
1725509690000|2024-09-05 04:14:50|5513.97|5513.27|5513.85|5513.15|5514.1|5513.4|5513.85|5513.15|22
1725509700000|2024-09-05 04:15:00|5513.72|5513.02|5513.85|5513.15|5513.85|5513.15|5513.47|5512.77|21
1725509720000|2024-09-05 04:15:20|5513.97|5513.27|5514.35|5513.65|5514.35|5513.65|5513.85|5513.15|29
1725509730000|2024-09-05 04:15:30|5514.47|5513.77|5513.85|5513.15|5514.6|5513.9|5513.85|5513.15|37
1725509740000|2024-09-05 04:15:40|||||||||8
1725509750000|2024-09-05 04:15:50|5513.97|5513.27|5514.1|5513.4|5514.1|5513.4|5513.97|5513.27|13
1725509760000|2024-09-05 04:16:00|5513.97|5513.27|5514.35|5513.65|5514.35|5513.65|5513.97|5513.27|27
1725509770000|2024-09-05 04:16:10|5514.22|5513.52|5513.85|5513.15|5514.22|5513.52|5513.85|5513.15|5
1725509780000|2024-09-05 04:16:20|5514.1|5513.4|5513.85|5513.15|5514.1|5513.4|5513.85|5513.15|4
1725509790000|2024-09-05 04:16:30|5513.72|5513.02|5514.1|5513.4|5514.1|5513.4|5513.72|5513.02|11
1725509800000|2024-09-05 04:16:40|||||||||6
1725509810000|2024-09-05 04:16:50|5514.22|5513.52|5514.1|5513.4|5514.22|5513.52|5514.1|5513.4|3
1725509820000|2024-09-05 04:17:00|5514.35|5513.65|5514.1|5513.4|5514.35|5513.65|5514.1|5513.4|9
1725509830000|2024-09-05 04:17:10|5513.97|5513.27|5513.85|5513.15|5513.97|5513.27|5513.85|5513.15|10
1725509840000|2024-09-05 04:17:20|5513.6|5512.9|5513.6|5512.9|5513.6|5512.9|5513.6|5512.9|2
1725509850000|2024-09-05 04:17:30|5513.72|5513.02|5513.85|5513.15|5513.85|5513.15|5513.72|5513.02|18
1725509860000|2024-09-05 04:17:40|||||||||2
1725509870000|2024-09-05 04:17:50|5513.97|5513.27|5513.85|5513.15|5513.97|5513.27|5513.85|5513.15|5
1725509880000|2024-09-05 04:18:00|5513.6|5512.9|5513.6|5512.9|5513.6|5512.9|5513.6|5512.9|15
1725509890000|2024-09-05 04:18:10|5513.35|5512.65|5513.1|5512.4|5513.35|5512.65|5513.1|5512.4|34
1725509900000|2024-09-05 04:18:20|||||||||6
1725509910000|2024-09-05 04:18:30|5513.35|5512.65|5513.1|5512.4|5513.35|5512.65|5513.1|5512.4|4
1725509920000|2024-09-05 04:18:40|5512.97|5512.27|5512.85|5512.15|5512.97|5512.27|5512.85|5512.15|8
1725509930000|2024-09-05 04:18:50|||||||||3
1725509950000|2024-09-05 04:19:10|5512.72|5512.02|5512.35|5511.65|5512.72|5512.02|5512.35|5511.65|31
1725509960000|2024-09-05 04:19:20|||||||||4
1725509980000|2024-09-05 04:19:40|||||||||6
1725509990000|2024-09-05 04:19:50|5512.47|5511.77|5512.6|5511.9|5512.6|5511.9|5512.47|5511.77|17
1725510000000|2024-09-05 04:20:00|5512.35|5511.65|5512.6|5511.9|5512.6|5511.9|5512.35|5511.65|17
1725510010000|2024-09-05 04:20:10|5512.47|5511.77|5512.6|5511.9|5512.6|5511.9|5512.35|5511.65|1
1725510020000|2024-09-05 04:20:20|||||||||6
1725510030000|2024-09-05 04:20:30|5512.72|5512.02|5512.97|5512.27|5513.1|5512.4|5512.72|5512.02|9
1725510040000|2024-09-05 04:20:40|5512.85|5512.15|5513.1|5512.4|5513.1|5512.4|5512.85|5512.15|9
1725510050000|2024-09-05 04:20:50|5513.22|5512.52|5513.1|5512.4|5513.35|5512.65|5513.1|5512.4|13
1725510060000|2024-09-05 04:21:00|5513.22|5512.52|5513.35|5512.65|5513.35|5512.65|5513.22|5512.52|3
1725510070000|2024-09-05 04:21:10|5513.22|5512.52|5513.1|5512.4|5513.35|5512.65|5513.1|5512.4|2
1725510090000|2024-09-05 04:21:30|5513.22|5512.52|5513.35|5512.65|5513.35|5512.65|5513.22|5512.52|2
1725510100000|2024-09-05 04:21:40|5513.22|5512.52|5513.1|5512.4|5513.22|5512.52|5513.1|5512.4|23
1725510110000|2024-09-05 04:21:50|5513.22|5512.52|5512.85|5512.15|5513.22|5512.52|5512.85|5512.15|35
1725510120000|2024-09-05 04:22:00|5512.72|5512.02|5512.6|5511.9|5512.85|5512.15|5512.6|5511.9|9
1725510130000|2024-09-05 04:22:10|||||||||5
1725510140000|2024-09-05 04:22:20|5512.35|5511.65|5512.35|5511.65|5512.35|5511.65|5512.35|5511.65|2
1725510150000|2024-09-05 04:22:30|5512.1|5511.4|5512.35|5511.65|5512.35|5511.65|5512.1|5511.4|8
1725510160000|2024-09-05 04:22:40|5512.22|5511.52|5512.1|5511.4|5512.35|5511.65|5512.1|5511.4|6
1725510170000|2024-09-05 04:22:50|5512.22|5511.52|5512.35|5511.65|5512.35|5511.65|5512.1|5511.4|1
1725510180000|2024-09-05 04:23:00|5512.6|5511.9|5512.6|5511.9|5512.6|5511.9|5512.6|5511.9|5
1725510190000|2024-09-05 04:23:10|5512.72|5512.02|5512.35|5511.65|5512.72|5512.02|5512.35|5511.65|13
1725510200000|2024-09-05 04:23:20|5512.6|5511.9|5512.6|5511.9|5512.6|5511.9|5512.47|5511.77|4
1725510210000|2024-09-05 04:23:30|||||||||2
1725510220000|2024-09-05 04:23:40|5512.47|5511.77|5512.6|5511.9|5512.6|5511.9|5512.35|5511.65|18
1725510230000|2024-09-05 04:23:50|5512.85|5512.15|5512.85|5512.15|5512.85|5512.15|5512.6|5511.9|13
1725510240000|2024-09-05 04:24:00|5512.97|5512.27|5512.85|5512.15|5513.1|5512.4|5512.85|5512.15|28
1725510250000|2024-09-05 04:24:10|5512.6|5511.9|5512.6|5511.9|5512.6|5511.9|5512.6|5511.9|4
1725510260000|2024-09-05 04:24:20|5512.72|5512.02|5512.85|5512.15|5512.85|5512.15|5512.72|5512.02|11
1725510270000|2024-09-05 04:24:30|||||||||10
1725510300000|2024-09-05 04:25:00|5512.72|5512.02|5512.6|5511.9|5512.85|5512.15|5512.6|5511.9|14
1725510310000|2024-09-05 04:25:10|5512.72|5512.02|5512.85|5512.15|5513.1|5512.4|5512.6|5511.9|27
1725510320000|2024-09-05 04:25:20|5512.97|5512.27|5512.85|5512.15|5513.1|5512.4|5512.85|5512.15|4
1725510330000|2024-09-05 04:25:30|||||||||2
1725510350000|2024-09-05 04:25:50|5512.6|5511.9|5512.6|5511.9|5512.6|5511.9|5512.6|5511.9|15
1725510360000|2024-09-05 04:26:00|5512.35|5511.65|5512.6|5511.9|5512.6|5511.9|5512.35|5511.65|20
1725510370000|2024-09-05 04:26:10|5512.47|5511.77|5512.35|5511.65|5512.47|5511.77|5512.35|5511.65|8
1725510380000|2024-09-05 04:26:20|5512.47|5511.77|5512.35|5511.65|5512.6|5511.9|5512.35|5511.65|6
1725510390000|2024-09-05 04:26:30|5512.6|5511.9|5512.6|5511.9|5512.6|5511.9|5512.47|5511.77|9
1725510400000|2024-09-05 04:26:40|||||||||10
1725510410000|2024-09-05 04:26:50|5512.72|5512.02|5512.85|5512.15|5512.85|5512.15|5512.6|5511.9|10
1725510420000|2024-09-05 04:27:00|5512.72|5512.02|5512.85|5512.15|5512.85|5512.15|5512.6|5511.9|11
1725510430000|2024-09-05 04:27:10|||||||||1
1725510440000|2024-09-05 04:27:20|5512.72|5512.02|5512.85|5512.15|5512.85|5512.15|5512.72|5512.02|1
1725510450000|2024-09-05 04:27:30|||||||||2
1725510460000|2024-09-05 04:27:40|5512.6|5511.9|5512.85|5512.15|5512.85|5512.15|5512.6|5511.9|8
1725510480000|2024-09-05 04:28:00|5512.6|5511.9|5512.6|5511.9|5512.6|5511.9|5512.6|5511.9|6
1725510490000|2024-09-05 04:28:10|||||||||1
1725510510000|2024-09-05 04:28:30|5512.47|5511.77|5512.47|5511.77|5512.6|5511.9|5512.35|5511.65|24
1725510520000|2024-09-05 04:28:40|5512.35|5511.65|5512.35|5511.65|5512.35|5511.65|5512.35|5511.65|5
1725510530000|2024-09-05 04:28:50|5512.1|5511.4|5512.1|5511.4|5512.1|5511.4|5512.1|5511.4|14
1725510540000|2024-09-05 04:29:00|5512.22|5511.52|5511.97|5511.27|5512.35|5511.65|5511.85|5511.15|32
1725510550000|2024-09-05 04:29:10|5511.85|5511.15|5511.97|5511.27|5511.97|5511.27|5511.85|5511.15|19
1725510560000|2024-09-05 04:29:20|5511.85|5511.15|5511.85|5511.15|5512.1|5511.4|5511.85|5511.15|2
1725510570000|2024-09-05 04:29:30|5511.97|5511.27|5512.1|5511.4|5512.1|5511.4|5511.97|5511.27|6
1725510580000|2024-09-05 04:29:40|5511.97|5511.27|5511.85|5511.15|5512.1|5511.4|5511.85|5511.15|8
1725510590000|2024-09-05 04:29:50|5511.97|5511.27|5512.1|5511.4|5512.1|5511.4|5511.97|5511.27|5
1725510600000|2024-09-05 04:30:00|5511.97|5511.27|5511.97|5511.27|5511.97|5511.27|5511.97|5511.27|5
1725510610000|2024-09-05 04:30:10|5511.85|5511.15|5511.97|5511.27|5511.97|5511.27|5511.85|5511.15|9
1725510620000|2024-09-05 04:30:20|5511.85|5511.15|5512.1|5511.4|5512.1|5511.4|5511.85|5511.15|13
1725510640000|2024-09-05 04:30:40|5511.85|5511.15|5511.85|5511.15|5511.85|5511.15|5511.85|5511.15|15
1725510650000|2024-09-05 04:30:50|5511.6|5510.9|5512.1|5511.4|5512.1|5511.4|5511.35|5510.65|37
1725510660000|2024-09-05 04:31:00|5511.97|5511.27|5511.85|5511.15|5512.1|5511.4|5511.85|5511.15|11
1725510670000|2024-09-05 04:31:10|5511.6|5510.9|5511.6|5510.9|5511.72|5511.02|5511.6|5510.9|1
1725510680000|2024-09-05 04:31:20|5511.72|5511.02|5511.85|5511.15|5511.85|5511.15|5511.72|5511.02|5
1725510710000|2024-09-05 04:31:50|||||||||1
1725510720000|2024-09-05 04:32:00|||||||||1
1725510730000|2024-09-05 04:32:10|||||||||5
1725510740000|2024-09-05 04:32:20|||||||||1
1725510750000|2024-09-05 04:32:30|5511.72|5511.02|5511.6|5510.9|5511.72|5511.02|5511.6|5510.9|3
1725510770000|2024-09-05 04:32:50|||||||||3
1725510780000|2024-09-05 04:33:00|5511.35|5510.65|5511.35|5510.65|5511.6|5510.9|5511.35|5510.65|9
1725510790000|2024-09-05 04:33:10|||||||||2
1725510800000|2024-09-05 04:33:20|||||||||4
1725510810000|2024-09-05 04:33:30|5511.22|5510.52|5511.1|5510.4|5511.22|5510.52|5511.1|5510.4|58
1725510820000|2024-09-05 04:33:40|5510.97|5510.27|5510.85|5510.15|5511.1|5510.4|5510.85|5510.15|35
1725510830000|2024-09-05 04:33:50|5511.1|5510.4|5511.35|5510.65|5511.35|5510.65|5511.1|5510.4|28
1725510840000|2024-09-05 04:34:00|5511.47|5510.77|5511.6|5510.9|5511.6|5510.9|5511.47|5510.77|11
1725510860000|2024-09-05 04:34:20|5511.85|5511.15|5511.85|5511.15|5511.85|5511.15|5511.85|5511.15|7
1725510870000|2024-09-05 04:34:30|||||||||24
1725510880000|2024-09-05 04:34:40|5511.97|5511.27|5511.85|5511.15|5511.97|5511.27|5511.85|5511.15|3
1725510900000|2024-09-05 04:35:00|5511.6|5510.9|5511.72|5511.02|5511.85|5511.15|5511.6|5510.9|7
1725510910000|2024-09-05 04:35:10|5511.85|5511.15|5511.85|5511.15|5511.85|5511.15|5511.72|5511.02|0
1725510920000|2024-09-05 04:35:20|5511.72|5511.02|5511.6|5510.9|5511.85|5511.15|5511.6|5510.9|13
1725510950000|2024-09-05 04:35:50|5511.47|5510.77|5511.35|5510.65|5511.47|5510.77|5511.35|5510.65|10
1725510960000|2024-09-05 04:36:00|5511.6|5510.9|5511.6|5510.9|5511.6|5510.9|5511.6|5510.9|9
1725510970000|2024-09-05 04:36:10|5511.72|5511.02|5512.1|5511.4|5512.1|5511.4|5511.72|5511.02|15
1725510980000|2024-09-05 04:36:20|5511.97|5511.27|5511.85|5511.15|5512.1|5511.4|5511.85|5511.15|3
1725510990000|2024-09-05 04:36:30|||||||||1
1725511000000|2024-09-05 04:36:40|5511.72|5511.02|5511.6|5510.9|5511.72|5511.02|5511.6|5510.9|9
1725511010000|2024-09-05 04:36:50|5511.35|5510.65|5511.35|5510.65|5511.35|5510.65|5511.35|5510.65|15
1725511030000|2024-09-05 04:37:10|5511.6|5510.9|5511.85|5511.15|5511.85|5511.15|5511.6|5510.9|25
1725511040000|2024-09-05 04:37:20|5511.6|5510.9|5511.6|5510.9|5511.6|5510.9|5511.6|5510.9|16
1725511050000|2024-09-05 04:37:30|||||||||2
1725511060000|2024-09-05 04:37:40|5511.47|5510.77|5511.35|5510.65|5511.47|5510.77|5511.35|5510.65|4
1725511070000|2024-09-05 04:37:50|5511.1|5510.4|5511.1|5510.4|5511.1|5510.4|5511.1|5510.4|21
1725511100000|2024-09-05 04:38:20|||||||||3
1725511120000|2024-09-05 04:38:40|5511.35|5510.65|5511.47|5510.77|5511.47|5510.77|5511.35|5510.65|33
1725511130000|2024-09-05 04:38:50|5511.35|5510.65|5511.35|5510.65|5511.35|5510.65|5511.35|5510.65|0
1725511140000|2024-09-05 04:39:00|5511.22|5510.52|5511.1|5510.4|5511.35|5510.65|5511.1|5510.4|10
1725511150000|2024-09-05 04:39:10|5511.35|5510.65|5511.1|5510.4|5511.35|5510.65|5511.1|5510.4|7
1725511160000|2024-09-05 04:39:20|5511.35|5510.65|5511.35|5510.65|5511.35|5510.65|5511.35|5510.65|6
1725511170000|2024-09-05 04:39:30|5511.22|5510.52|5511.1|5510.4|5511.22|5510.52|5511.1|5510.4|4
1725511180000|2024-09-05 04:39:40|5511.22|5510.52|5511.35|5510.65|5511.35|5510.65|5511.22|5510.52|9
1725511190000|2024-09-05 04:39:50|5511.22|5510.52|5511.1|5510.4|5511.22|5510.52|5511.1|5510.4|8
1725511200000|2024-09-05 04:40:00|5511.22|5510.52|5511.1|5510.4|5511.35|5510.65|5511.1|5510.4|10
1725511210000|2024-09-05 04:40:10|5511.22|5510.52|5511.1|5510.4|5511.22|5510.52|5511.1|5510.4|7
1725511230000|2024-09-05 04:40:30|5511.35|5510.65|5511.35|5510.65|5511.35|5510.65|5511.35|5510.65|11
1725511240000|2024-09-05 04:40:40|5511.6|5510.9|5511.6|5510.9|5511.6|5510.9|5511.6|5510.9|9
1725511250000|2024-09-05 04:40:50|5511.47|5510.77|5511.35|5510.65|5511.47|5510.77|5511.35|5510.65|18
1725511270000|2024-09-05 04:41:10|5511.22|5510.52|5511.1|5510.4|5511.35|5510.65|5510.85|5510.15|53
1725511280000|2024-09-05 04:41:20|||||||||1
1725511290000|2024-09-05 04:41:30|5511.35|5510.65|5511.35|5510.65|5511.35|5510.65|5511.35|5510.65|15
1725511300000|2024-09-05 04:41:40|5511.47|5510.77|5511.6|5510.9|5511.6|5510.9|5511.35|5510.65|13
1725511310000|2024-09-05 04:41:50|5511.35|5510.65|5511.1|5510.4|5511.35|5510.65|5511.1|5510.4|16
1725511320000|2024-09-05 04:42:00|5510.85|5510.15|5511.1|5510.4|5511.1|5510.4|5510.85|5510.15|10
1725511330000|2024-09-05 04:42:10|5510.85|5510.15|5511.35|5510.65|5511.35|5510.65|5510.85|5510.15|27
1725511340000|2024-09-05 04:42:20|5511.22|5510.52|5511.35|5510.65|5511.35|5510.65|5511.22|5510.52|4
1725511350000|2024-09-05 04:42:30|5511.22|5510.52|5511.1|5510.4|5511.35|5510.65|5511.1|5510.4|6
1725511360000|2024-09-05 04:42:40|5510.85|5510.15|5510.85|5510.15|5510.85|5510.15|5510.85|5510.15|11
1725511370000|2024-09-05 04:42:50|||||||||22
1725511380000|2024-09-05 04:43:00|||||||||1
1725511390000|2024-09-05 04:43:10|5511.1|5510.4|5511.1|5510.4|5511.1|5510.4|5511.1|5510.4|15
1725511400000|2024-09-05 04:43:20|||||||||2
1725511410000|2024-09-05 04:43:30|5511.35|5510.65|5511.1|5510.4|5511.35|5510.65|5511.1|5510.4|30
1725511420000|2024-09-05 04:43:40|5510.85|5510.15|5510.85|5510.15|5510.85|5510.15|5510.85|5510.15|68
1725511430000|2024-09-05 04:43:50|5510.6|5509.9|5510.6|5509.9|5510.72|5510.02|5510.6|5509.9|138
1725511440000|2024-09-05 04:44:00|5510.72|5510.02|5510.85|5510.15|5510.85|5510.15|5510.72|5510.02|76
1725511460000|2024-09-05 04:44:20|5511.35|5510.65|5511.35|5510.65|5511.35|5510.65|5511.35|5510.65|45
1725511470000|2024-09-05 04:44:30|5511.6|5510.9|5511.35|5510.65|5511.6|5510.9|5511.35|5510.65|26
1725511490000|2024-09-05 04:44:50|5511.22|5510.52|5511.35|5510.65|5511.35|5510.65|5511.1|5510.4|6
1725511500000|2024-09-05 04:45:00|5511.22|5510.52|5511.35|5510.65|5511.35|5510.65|5511.1|5510.4|4
1725511510000|2024-09-05 04:45:10|5511.22|5510.52|5511.35|5510.65|5511.35|5510.65|5511.1|5510.4|18
1725511520000|2024-09-05 04:45:20|5511.1|5510.4|5511.1|5510.4|5511.1|5510.4|5511.1|5510.4|12
1725511530000|2024-09-05 04:45:30|5510.85|5510.15|5511.35|5510.65|5511.35|5510.65|5510.85|5510.15|22
1725511540000|2024-09-05 04:45:40|||||||||17
1725511550000|2024-09-05 04:45:50|5511.22|5510.52|5511.1|5510.4|5511.22|5510.52|5511.1|5510.4|15
1725511560000|2024-09-05 04:46:00|5511.22|5510.52|5511.35|5510.65|5511.47|5510.77|5511.22|5510.52|33
1725511570000|2024-09-05 04:46:10|5511.1|5510.4|5511.1|5510.4|5511.22|5510.52|5511.1|5510.4|7
1725511580000|2024-09-05 04:46:20|5510.85|5510.15|5510.6|5509.9|5510.85|5510.15|5510.6|5509.9|22
1725511590000|2024-09-05 04:46:30|5510.72|5510.02|5510.6|5509.9|5510.72|5510.02|5510.6|5509.9|2
1725511600000|2024-09-05 04:46:40|5511.1|5510.4|5511.1|5510.4|5511.1|5510.4|5511.1|5510.4|120
1725511610000|2024-09-05 04:46:50|5511.22|5510.52|5511.1|5510.4|5511.35|5510.65|5511.1|5510.4|32
1725511620000|2024-09-05 04:47:00|5511.22|5510.52|5511.1|5510.4|5511.35|5510.65|5511.1|5510.4|8
1725511640000|2024-09-05 04:47:20|5511.22|5510.52|5511.22|5510.52|5511.35|5510.65|5511.22|5510.52|9
1725511650000|2024-09-05 04:47:30|5511.1|5510.4|5511.35|5510.65|5511.35|5510.65|5511.1|5510.4|7
1725511660000|2024-09-05 04:47:40|||||||||3
1725511670000|2024-09-05 04:47:50|5511.6|5510.9|5511.6|5510.9|5511.85|5511.15|5511.6|5510.9|39
1725511680000|2024-09-05 04:48:00|5511.35|5510.65|5511.35|5510.65|5511.35|5510.65|5511.35|5510.65|17
1725511690000|2024-09-05 04:48:10|5511.47|5510.77|5511.35|5510.65|5511.47|5510.77|5511.1|5510.4|16
1725511700000|2024-09-05 04:48:20|5511.22|5510.52|5511.1|5510.4|5511.22|5510.52|5511.1|5510.4|18
1725511710000|2024-09-05 04:48:30|5510.85|5510.15|5510.85|5510.15|5510.85|5510.15|5510.85|5510.15|7
1725511720000|2024-09-05 04:48:40|5510.97|5510.27|5511.6|5510.9|5511.6|5510.9|5510.85|5510.15|36
1725511730000|2024-09-05 04:48:50|5511.85|5511.15|5511.85|5511.15|5511.85|5511.15|5511.6|5510.9|27
1725511740000|2024-09-05 04:49:00|5511.6|5510.9|5511.6|5510.9|5511.72|5511.02|5511.6|5510.9|26
1725511750000|2024-09-05 04:49:10|5511.72|5511.02|5511.85|5511.15|5511.85|5511.15|5511.72|5511.02|13
1725511760000|2024-09-05 04:49:20|5511.72|5511.02|5511.85|5511.15|5511.85|5511.15|5511.72|5511.02|10
1725511770000|2024-09-05 04:49:30|5512.1|5511.4|5512.1|5511.4|5512.1|5511.4|5512.1|5511.4|5
1725511780000|2024-09-05 04:49:40|5512.22|5511.52|5512.35|5511.65|5512.35|5511.65|5512.1|5511.4|24
1725511790000|2024-09-05 04:49:50|5512.6|5511.9|5512.6|5511.9|5512.6|5511.9|5512.35|5511.65|18
1725511800000|2024-09-05 04:50:00|||||||||12
1725511820000|2024-09-05 04:50:20|5512.85|5512.15|5512.85|5512.15|5512.85|5512.15|5512.85|5512.15|13
1725511830000|2024-09-05 04:50:30|5512.6|5511.9|5512.6|5511.9|5512.6|5511.9|5512.6|5511.9|2
1725511840000|2024-09-05 04:50:40|5512.72|5512.02|5512.6|5511.9|5512.72|5512.02|5512.6|5511.9|13
1725511860000|2024-09-05 04:51:00|5512.72|5512.02|5512.6|5511.9|5512.72|5512.02|5512.6|5511.9|6
1725511870000|2024-09-05 04:51:10|5512.72|5512.02|5512.6|5511.9|5512.72|5512.02|5512.6|5511.9|14
1725511880000|2024-09-05 04:51:20|5512.35|5511.65|5513.35|5512.65|5513.47|5512.77|5512.35|5511.65|368
1725511890000|2024-09-05 04:51:30|5513.22|5512.52|5513.35|5512.65|5513.35|5512.65|5513.1|5512.4|12
1725511900000|2024-09-05 04:51:40|||||||||1
1725511910000|2024-09-05 04:51:50|5513.1|5512.4|5513.1|5512.4|5513.1|5512.4|5513.1|5512.4|28
1725511920000|2024-09-05 04:52:00|5512.97|5512.27|5512.85|5512.15|5512.97|5512.27|5512.6|5511.9|49
1725511930000|2024-09-05 04:52:10|5513.1|5512.4|5512.1|5511.4|5513.1|5512.4|5512.1|5511.4|139
1725511940000|2024-09-05 04:52:20|5511.85|5511.15|5512.35|5511.65|5512.35|5511.65|5511.6|5510.9|58
1725511950000|2024-09-05 04:52:30|5512.1|5511.4|5512.35|5511.65|5512.35|5511.65|5512.1|5511.4|3
1725511960000|2024-09-05 04:52:40|5512.22|5511.52|5512.35|5511.65|5512.35|5511.65|5512.1|5511.4|42
1725511970000|2024-09-05 04:52:50|5512.6|5511.9|5512.85|5512.15|5512.85|5512.15|5512.6|5511.9|35
1725511980000|2024-09-05 04:53:00|5512.97|5512.27|5513.1|5512.4|5513.1|5512.4|5512.97|5512.27|7
1725512000000|2024-09-05 04:53:20|5513.22|5512.52|5513.1|5512.4|5513.22|5512.52|5513.1|5512.4|7
1725512010000|2024-09-05 04:53:30|||||||||1
1725512020000|2024-09-05 04:53:40|5512.85|5512.15|5512.6|5511.9|5512.85|5512.15|5512.6|5511.9|21
1725512030000|2024-09-05 04:53:50|5512.72|5512.02|5512.85|5512.15|5512.85|5512.15|5512.72|5512.02|8
1725512040000|2024-09-05 04:54:00|5512.72|5512.02|5512.6|5511.9|5512.85|5512.15|5512.6|5511.9|37
1725512060000|2024-09-05 04:54:20|5512.72|5512.02|5512.85|5512.15|5512.85|5512.15|5512.72|5512.02|3
1725512070000|2024-09-05 04:54:30|||||||||7
1725512080000|2024-09-05 04:54:40|5512.6|5511.9|5512.6|5511.9|5512.6|5511.9|5512.6|5511.9|12
1725512090000|2024-09-05 04:54:50|5512.47|5511.77|5512.35|5511.65|5512.47|5511.77|5512.35|5511.65|10
1725512100000|2024-09-05 04:55:00|5512.22|5511.52|5511.85|5511.15|5512.22|5511.52|5511.6|5510.9|45
1725512110000|2024-09-05 04:55:10|5512.1|5511.4|5512.1|5511.4|5512.1|5511.4|5512.1|5511.4|5
1725512120000|2024-09-05 04:55:20|5512.35|5511.65|5512.35|5511.65|5512.35|5511.65|5512.35|5511.65|7
1725512130000|2024-09-05 04:55:30|5512.1|5511.4|5512.1|5511.4|5512.22|5511.52|5512.1|5511.4|15
1725512140000|2024-09-05 04:55:40|5512.22|5511.52|5512.35|5511.65|5512.35|5511.65|5512.22|5511.52|8
1725512150000|2024-09-05 04:55:50|5512.22|5511.52|5512.1|5511.4|5512.22|5511.52|5512.1|5511.4|19
1725512160000|2024-09-05 04:56:00|5512.22|5511.52|5512.35|5511.65|5512.35|5511.65|5512.22|5511.52|8
1725512170000|2024-09-05 04:56:10|5512.6|5511.9|5512.85|5512.15|5512.85|5512.15|5512.6|5511.9|16
1725512180000|2024-09-05 04:56:20|5512.6|5511.9|5512.85|5512.15|5512.97|5512.27|5512.6|5511.9|19
1725512190000|2024-09-05 04:56:30|5512.97|5512.27|5513.1|5512.4|5513.1|5512.4|5512.97|5512.27|2
1725512200000|2024-09-05 04:56:40|5513.22|5512.52|5513.1|5512.4|5513.22|5512.52|5513.1|5512.4|10
1725512220000|2024-09-05 04:57:00|5512.97|5512.27|5513.1|5512.4|5513.1|5512.4|5512.85|5512.15|14
1725512230000|2024-09-05 04:57:10|5512.97|5512.27|5512.85|5512.15|5512.97|5512.27|5512.85|5512.15|12
1725512240000|2024-09-05 04:57:20|5512.6|5511.9|5512.6|5511.9|5512.72|5512.02|5512.6|5511.9|11
1725512260000|2024-09-05 04:57:40|5512.72|5512.02|5512.6|5511.9|5512.72|5512.02|5512.6|5511.9|19
1725512270000|2024-09-05 04:57:50|5512.47|5511.77|5512.35|5511.65|5512.47|5511.77|5512.35|5511.65|4
1725512280000|2024-09-05 04:58:00|5512.1|5511.4|5512.1|5511.4|5512.1|5511.4|5512.1|5511.4|14
1725512290000|2024-09-05 04:58:10|5511.97|5511.27|5512.1|5511.4|5512.1|5511.4|5511.85|5511.15|2
1725512300000|2024-09-05 04:58:20|5511.97|5511.27|5512.1|5511.4|5512.1|5511.4|5511.85|5511.15|5
1725512320000|2024-09-05 04:58:40|5512.22|5511.52|5511.85|5511.15|5512.22|5511.52|5511.85|5511.15|19
1725512330000|2024-09-05 04:58:50|||||||||2
1725512340000|2024-09-05 04:59:00|5511.6|5510.9|5511.6|5510.9|5511.6|5510.9|5511.35|5510.65|17
1725512350000|2024-09-05 04:59:10|5511.85|5511.15|5511.85|5511.15|5511.85|5511.15|5511.85|5511.15|3
1725512360000|2024-09-05 04:59:20|5512.1|5511.4|5512.35|5511.65|5512.35|5511.65|5512.1|5511.4|49
1725512370000|2024-09-05 04:59:30|5512.22|5511.52|5512.1|5511.4|5512.22|5511.52|5512.1|5511.4|20
1725512380000|2024-09-05 04:59:40|||||||||4
1725512390000|2024-09-05 04:59:50|5512.35|5511.65|5512.6|5511.9|5512.6|5511.9|5512.35|5511.65|17
1725512400000|2024-09-05 05:00:00|5512.47|5511.77|5512.1|5511.4|5512.6|5511.9|5512.1|5511.4|50
1725512410000|2024-09-05 05:00:10|5512.22|5511.52|5512.35|5511.65|5512.6|5511.9|5512.1|5511.4|15
1725512420000|2024-09-05 05:00:20|5512.6|5511.9|5512.6|5511.9|5512.6|5511.9|5512.6|5511.9|26
1725512430000|2024-09-05 05:00:30|5512.47|5511.77|5512.85|5512.15|5512.85|5512.15|5512.47|5511.77|11
1725512440000|2024-09-05 05:00:40|5512.72|5512.02|5512.85|5512.15|5512.85|5512.15|5512.6|5511.9|11
1725512450000|2024-09-05 05:00:50|5512.72|5512.02|5512.72|5512.02|5512.72|5512.02|5512.6|5511.9|7
1725512460000|2024-09-05 05:01:00|5512.6|5511.9|5512.6|5511.9|5512.85|5512.15|5512.6|5511.9|17
1725512470000|2024-09-05 05:01:10|5512.72|5512.02|5512.6|5511.9|5512.72|5512.02|5512.6|5511.9|0
1725512480000|2024-09-05 05:01:20|5512.22|5511.52|5512.1|5511.4|5512.35|5511.65|5512.1|5511.4|24
1725512490000|2024-09-05 05:01:30|5511.97|5511.27|5511.85|5511.15|5512.1|5511.4|5511.85|5511.15|17
1725512500000|2024-09-05 05:01:40|5511.97|5511.27|5512.6|5511.9|5512.6|5511.9|5511.85|5511.15|27
1725512510000|2024-09-05 05:01:50|5512.85|5512.15|5513.1|5512.4|5513.1|5512.4|5512.72|5512.02|25
1725512520000|2024-09-05 05:02:00|5512.97|5512.27|5512.85|5512.15|5513.1|5512.4|5512.85|5512.15|19
1725512540000|2024-09-05 05:02:20|||||||||1
1725512550000|2024-09-05 05:02:30|5513.1|5512.4|5513.1|5512.4|5513.35|5512.65|5513.1|5512.4|33
1725512560000|2024-09-05 05:02:40|5513.22|5512.52|5512.85|5512.15|5513.22|5512.52|5512.85|5512.15|12
1725512570000|2024-09-05 05:02:50|5512.6|5511.9|5512.1|5511.4|5512.6|5511.9|5512.1|5511.4|19
1725512580000|2024-09-05 05:03:00|||||||||13
1725512590000|2024-09-05 05:03:10|5511.97|5511.27|5511.85|5511.15|5511.97|5511.27|5511.85|5511.15|1
1725512600000|2024-09-05 05:03:20|5511.72|5511.02|5511.85|5511.15|5511.85|5511.15|5511.72|5511.02|6
1725512610000|2024-09-05 05:03:30|5511.6|5510.9|5511.6|5510.9|5511.72|5511.02|5511.6|5510.9|5
1725512620000|2024-09-05 05:03:40|5511.72|5511.02|5511.35|5510.65|5511.72|5511.02|5511.35|5510.65|21
1725512630000|2024-09-05 05:03:50|||||||||10
1725512640000|2024-09-05 05:04:00|5511.1|5510.4|5511.1|5510.4|5511.1|5510.4|5511.1|5510.4|17
1725512650000|2024-09-05 05:04:10|5510.85|5510.15|5510.85|5510.15|5510.85|5510.15|5510.6|5509.9|161
1725512660000|2024-09-05 05:04:20|5510.72|5510.02|5510.35|5509.65|5510.72|5510.02|5510.35|5509.65|91
1725512670000|2024-09-05 05:04:30|5510.47|5509.77|5510.6|5509.9|5510.6|5509.9|5510.47|5509.77|50
1725512680000|2024-09-05 05:04:40|||||||||2
1725512690000|2024-09-05 05:04:50|5510.47|5509.77|5510.35|5509.65|5510.47|5509.77|5510.35|5509.65|12
1725512700000|2024-09-05 05:05:00|5510.1|5509.4|5510.1|5509.4|5510.22|5509.52|5510.1|5509.4|81
1725512710000|2024-09-05 05:05:10|||||||||39
1725512720000|2024-09-05 05:05:20|5509.97|5509.27|5509.85|5509.15|5510.1|5509.4|5509.6|5508.9|316
1725512730000|2024-09-05 05:05:30|5509.97|5509.27|5510.1|5509.4|5510.1|5509.4|5509.97|5509.27|15
1725512740000|2024-09-05 05:05:40|5509.85|5509.15|5510.35|5509.65|5510.35|5509.65|5509.85|5509.15|70
1725512750000|2024-09-05 05:05:50|5510.22|5509.52|5510.1|5509.4|5510.22|5509.52|5510.1|5509.4|9
1725512760000|2024-09-05 05:06:00|5509.97|5509.27|5510.1|5509.4|5510.1|5509.4|5509.85|5509.15|17
1725512770000|2024-09-05 05:06:10|5509.85|5509.15|5510.1|5509.4|5510.1|5509.4|5509.85|5509.15|2
1725512780000|2024-09-05 05:06:20|5510.35|5509.65|5510.35|5509.65|5510.35|5509.65|5510.35|5509.65|8
1725512790000|2024-09-05 05:06:30|||||||||4
1725512800000|2024-09-05 05:06:40|5510.1|5509.4|5509.85|5509.15|5510.1|5509.4|5509.72|5509.02|51
1725512810000|2024-09-05 05:06:50|5509.72|5509.02|5509.6|5508.9|5509.85|5509.15|5509.6|5508.9|21
1725512820000|2024-09-05 05:07:00|5509.72|5509.02|5508.6|5507.9|5509.85|5509.15|5508.35|5507.65|334
1725512830000|2024-09-05 05:07:10|5508.35|5507.65|5508.35|5507.65|5508.47|5507.77|5508.35|5507.65|23
1725512840000|2024-09-05 05:07:20|5508.47|5507.77|5508.6|5507.9|5508.6|5507.9|5508.47|5507.77|32
1725512850000|2024-09-05 05:07:30|5508.47|5507.77|5508.6|5507.9|5508.6|5507.9|5508.35|5507.65|19
1725512860000|2024-09-05 05:07:40|||||||||3
1725512870000|2024-09-05 05:07:50|5508.72|5508.02|5508.85|5508.15|5508.85|5508.15|5508.72|5508.02|12
1725512880000|2024-09-05 05:08:00|5508.6|5507.9|5508.35|5507.65|5508.6|5507.9|5508.35|5507.65|86
1725512890000|2024-09-05 05:08:10|||||||||11
1725512900000|2024-09-05 05:08:20|||||||||166
1725512910000|2024-09-05 05:08:30|||||||||2
1725512930000|2024-09-05 05:08:50|5508.6|5507.9|5508.6|5507.9|5508.6|5507.9|5508.6|5507.9|81
1725512940000|2024-09-05 05:09:00|||||||||55
1725512950000|2024-09-05 05:09:10|5508.72|5508.02|5508.85|5508.15|5508.85|5508.15|5508.72|5508.02|87
1725512960000|2024-09-05 05:09:20|5509.1|5508.4|5508.85|5508.15|5509.1|5508.4|5508.85|5508.15|45
1725512970000|2024-09-05 05:09:30|5508.72|5508.02|5508.6|5507.9|5508.85|5508.15|5508.6|5507.9|23
1725512980000|2024-09-05 05:09:40|5508.72|5508.02|5508.6|5507.9|5508.85|5508.15|5508.35|5507.65|175
1725512990000|2024-09-05 05:09:50|5508.85|5508.15|5508.6|5507.9|5508.85|5508.15|5508.6|5507.9|34
1725513000000|2024-09-05 05:10:00|5508.85|5508.15|5509.1|5508.4|5509.1|5508.4|5508.85|5508.15|27
1725513010000|2024-09-05 05:10:10|5509.22|5508.52|5509.1|5508.4|5509.35|5508.65|5509.1|5508.4|21
1725513020000|2024-09-05 05:10:20|||||||||32
1725513030000|2024-09-05 05:10:30|5508.97|5508.27|5508.6|5507.9|5508.97|5508.27|5508.6|5507.9|18
1725513040000|2024-09-05 05:10:40|5509.1|5508.4|5509.1|5508.4|5509.1|5508.4|5508.85|5508.15|30
1725513050000|2024-09-05 05:10:50|5509.35|5508.65|5509.35|5508.65|5509.35|5508.65|5509.35|5508.65|26
1725513060000|2024-09-05 05:11:00|5509.1|5508.4|5509.1|5508.4|5509.1|5508.4|5509.1|5508.4|14
1725513070000|2024-09-05 05:11:10|5509.22|5508.52|5509.6|5508.9|5509.6|5508.9|5509.22|5508.52|39
1725513080000|2024-09-05 05:11:20|5509.47|5508.77|5509.6|5508.9|5509.6|5508.9|5509.35|5508.65|23
1725513090000|2024-09-05 05:11:30|5509.85|5509.15|5509.6|5508.9|5509.85|5509.15|5509.6|5508.9|43
1725513100000|2024-09-05 05:11:40|5509.47|5508.77|5509.6|5508.9|5509.6|5508.9|5509.35|5508.65|12
1725513110000|2024-09-05 05:11:50|5509.85|5509.15|5509.6|5508.9|5509.85|5509.15|5509.6|5508.9|28
1725513120000|2024-09-05 05:12:00|5509.72|5509.02|5510.1|5509.4|5510.1|5509.4|5509.72|5509.02|23
1725513130000|2024-09-05 05:12:10|5509.97|5509.27|5510.6|5509.9|5510.6|5509.9|5509.97|5509.27|52
1725513140000|2024-09-05 05:12:20|5510.47|5509.77|5510.6|5509.9|5510.6|5509.9|5510.35|5509.65|22
1725513150000|2024-09-05 05:12:30|5510.85|5510.15|5510.6|5509.9|5510.85|5510.15|5510.35|5509.65|44
1725513160000|2024-09-05 05:12:40|5510.47|5509.77|5510.6|5509.9|5510.6|5509.9|5510.47|5509.77|8
1725513170000|2024-09-05 05:12:50|5510.85|5510.15|5510.85|5510.15|5510.85|5510.15|5510.85|5510.15|10
1725513180000|2024-09-05 05:13:00|5510.72|5510.02|5511.1|5510.4|5511.35|5510.65|5510.6|5509.9|37
1725513190000|2024-09-05 05:13:10|5511.22|5510.52|5511.1|5510.4|5511.6|5510.9|5511.1|5510.4|44
1725513200000|2024-09-05 05:13:20|5511.22|5510.52|5511.35|5510.65|5511.35|5510.65|5511.22|5510.52|9
1725513210000|2024-09-05 05:13:30|5511.6|5510.9|5511.35|5510.65|5511.6|5510.9|5511.35|5510.65|12
1725513220000|2024-09-05 05:13:40|5511.6|5510.9|5511.6|5510.9|5511.6|5510.9|5511.6|5510.9|7
1725513240000|2024-09-05 05:14:00|5511.85|5511.15|5512.1|5511.4|5512.1|5511.4|5511.85|5511.15|61
1725513250000|2024-09-05 05:14:10|||||||||9
1725513260000|2024-09-05 05:14:20|5512.22|5511.52|5512.22|5511.52|5512.35|5511.65|5512.1|5511.4|17
1725513270000|2024-09-05 05:14:30|5512.35|5511.65|5512.6|5511.9|5512.6|5511.9|5512.35|5511.65|61
1725513280000|2024-09-05 05:14:40|||||||||11
1725513290000|2024-09-05 05:14:50|||||||||2
1725513300000|2024-09-05 05:15:00|5512.47|5511.77|5512.6|5511.9|5512.6|5511.9|5512.35|5511.65|13
1725513310000|2024-09-05 05:15:10|5512.85|5512.15|5513.85|5513.15|5513.85|5513.15|5512.85|5512.15|42
1725513320000|2024-09-05 05:15:20|5513.6|5512.9|5514.1|5513.4|5514.6|5513.9|5513.6|5512.9|60
1725513330000|2024-09-05 05:15:30|5514.22|5513.52|5514.6|5513.9|5514.6|5513.9|5514.22|5513.52|12
1725513340000|2024-09-05 05:15:40|5514.47|5513.77|5514.85|5514.15|5514.85|5514.15|5514.35|5513.65|25
1725513350000|2024-09-05 05:15:50|5515.1|5514.4|5514.85|5514.15|5515.35|5514.65|5514.85|5514.15|42
1725513360000|2024-09-05 05:16:00|5514.97|5514.27|5515.1|5514.4|5515.1|5514.4|5514.85|5514.15|56
1725513370000|2024-09-05 05:16:10|5514.85|5514.15|5514.85|5514.15|5514.85|5514.15|5514.85|5514.15|13
1725513380000|2024-09-05 05:16:20|5514.6|5513.9|5514.1|5513.4|5514.85|5514.15|5514.1|5513.4|51
1725513390000|2024-09-05 05:16:30|5513.85|5513.15|5513.6|5512.9|5513.97|5513.27|5513.6|5512.9|70
1725513400000|2024-09-05 05:16:40|5513.35|5512.65|5513.35|5512.65|5513.35|5512.65|5513.35|5512.65|23
1725513410000|2024-09-05 05:16:50|5513.6|5512.9|5513.35|5512.65|5513.6|5512.9|5513.35|5512.65|10
1725513420000|2024-09-05 05:17:00|5513.1|5512.4|5513.1|5512.4|5513.1|5512.4|5512.85|5512.15|25
1725513430000|2024-09-05 05:17:10|5513.35|5512.65|5513.35|5512.65|5513.35|5512.65|5513.35|5512.65|3
1725513440000|2024-09-05 05:17:20|5513.6|5512.9|5513.35|5512.65|5513.6|5512.9|5513.35|5512.65|38
1725513450000|2024-09-05 05:17:30|5513.1|5512.4|5513.1|5512.4|5513.22|5512.52|5513.1|5512.4|2
1725513460000|2024-09-05 05:17:40|5513.22|5512.52|5513.6|5512.9|5513.6|5512.9|5513.22|5512.52|18
1725513470000|2024-09-05 05:17:50|5513.35|5512.65|5513.35|5512.65|5513.35|5512.65|5513.35|5512.65|7
1725513480000|2024-09-05 05:18:00|5513.47|5512.77|5513.35|5512.65|5513.6|5512.9|5513.35|5512.65|15
1725513490000|2024-09-05 05:18:10|5513.1|5512.4|5513.35|5512.65|5513.35|5512.65|5513.1|5512.4|29
1725513500000|2024-09-05 05:18:20|||||||||4
1725513510000|2024-09-05 05:18:30|5513.22|5512.52|5513.35|5512.65|5513.35|5512.65|5513.1|5512.4|4
1725513520000|2024-09-05 05:18:40|5513.22|5512.52|5513.35|5512.65|5513.6|5512.9|5513.1|5512.4|17
1725513530000|2024-09-05 05:18:50|5513.22|5512.52|5513.1|5512.4|5513.22|5512.52|5513.1|5512.4|4
1725513540000|2024-09-05 05:19:00|5513.22|5512.52|5513.1|5512.4|5513.35|5512.65|5513.1|5512.4|13
1725513560000|2024-09-05 05:19:20|5512.85|5512.15|5512.85|5512.15|5513.1|5512.4|5512.85|5512.15|27
1725513570000|2024-09-05 05:19:30|5513.1|5512.4|5513.1|5512.4|5513.1|5512.4|5513.1|5512.4|7
1725513580000|2024-09-05 05:19:40|5513.22|5512.52|5513.72|5513.02|5513.72|5513.02|5513.22|5512.52|25
1725513590000|2024-09-05 05:19:50|5513.85|5513.15|5513.6|5512.9|5513.85|5513.15|5513.6|5512.9|13
1725513600000|2024-09-05 05:20:00|5513.72|5513.02|5514.1|5513.4|5514.35|5513.65|5513.72|5513.02|43
1725513610000|2024-09-05 05:20:10|5514.22|5513.52|5514.6|5513.9|5514.6|5513.9|5514.22|5513.52|30
1725513620000|2024-09-05 05:20:20|5514.85|5514.15|5514.1|5513.4|5514.85|5514.15|5514.1|5513.4|17
1725513640000|2024-09-05 05:20:40|5514.22|5513.52|5513.85|5513.15|5514.22|5513.52|5513.85|5513.15|21
1725513650000|2024-09-05 05:20:50|5513.72|5513.02|5513.85|5513.15|5513.85|5513.15|5513.6|5512.9|16
1725513660000|2024-09-05 05:21:00|5514.1|5513.4|5514.35|5513.65|5514.35|5513.65|5514.1|5513.4|19
1725513670000|2024-09-05 05:21:10|5514.47|5513.77|5514.85|5514.15|5514.97|5514.27|5514.47|5513.77|26
1725513680000|2024-09-05 05:21:20|5514.6|5513.9|5514.6|5513.9|5514.6|5513.9|5514.6|5513.9|8
1725513690000|2024-09-05 05:21:30|5514.47|5513.77|5514.6|5513.9|5514.6|5513.9|5514.47|5513.77|13
1725513700000|2024-09-05 05:21:40|5514.47|5513.77|5514.6|5513.9|5514.6|5513.9|5514.35|5513.65|11
1725513710000|2024-09-05 05:21:50|5514.47|5513.77|5514.35|5513.65|5514.47|5513.77|5514.35|5513.65|5
1725513720000|2024-09-05 05:22:00|5514.1|5513.4|5513.6|5512.9|5514.1|5513.4|5513.6|5512.9|38
1725513730000|2024-09-05 05:22:10|5513.35|5512.65|5513.35|5512.65|5513.35|5512.65|5513.1|5512.4|10
1725513740000|2024-09-05 05:22:20|5513.47|5512.77|5513.6|5512.9|5513.6|5512.9|5513.47|5512.77|23
1725513750000|2024-09-05 05:22:30|5513.35|5512.65|5513.35|5512.65|5513.6|5512.9|5513.35|5512.65|9
1725513760000|2024-09-05 05:22:40|5513.22|5512.52|5513.35|5512.65|5513.35|5512.65|5513.22|5512.52|0
1725513770000|2024-09-05 05:22:50|5513.22|5512.52|5513.35|5512.65|5513.35|5512.65|5513.22|5512.52|3
1725513780000|2024-09-05 05:23:00|5513.22|5512.52|5513.35|5512.65|5513.35|5512.65|5513.1|5512.4|18
1725513790000|2024-09-05 05:23:10|5513.22|5512.52|5513.1|5512.4|5513.35|5512.65|5513.1|5512.4|5
1725513800000|2024-09-05 05:23:20|||||||||2
1725513810000|2024-09-05 05:23:30|5513.22|5512.52|5513.22|5512.52|5513.35|5512.65|5513.1|5512.4|20
1725513820000|2024-09-05 05:23:40|5513.35|5512.65|5513.6|5512.9|5513.6|5512.9|5513.22|5512.52|7
1725513830000|2024-09-05 05:23:50|5513.47|5512.77|5513.35|5512.65|5513.47|5512.77|5513.35|5512.65|4
1725513840000|2024-09-05 05:24:00|5513.47|5512.77|5513.47|5512.77|5513.6|5512.9|5513.35|5512.65|29
1725513850000|2024-09-05 05:24:10|5513.35|5512.65|5513.6|5512.9|5513.6|5512.9|5513.35|5512.65|3
1725513860000|2024-09-05 05:24:20|5513.35|5512.65|5513.6|5512.9|5513.6|5512.9|5513.35|5512.65|29
1725513870000|2024-09-05 05:24:30|5513.47|5512.77|5513.35|5512.65|5513.47|5512.77|5513.35|5512.65|5
1725513880000|2024-09-05 05:24:40|5513.6|5512.9|5513.35|5512.65|5513.6|5512.9|5513.35|5512.65|13
1725513890000|2024-09-05 05:24:50|5513.47|5512.77|5513.35|5512.65|5513.6|5512.9|5513.35|5512.65|3
1725513900000|2024-09-05 05:25:00|5513.6|5512.9|5513.1|5512.4|5513.6|5512.9|5513.1|5512.4|15
1725513910000|2024-09-05 05:25:10|5513.22|5512.52|5513.6|5512.9|5513.6|5512.9|5513.22|5512.52|12
1725513920000|2024-09-05 05:25:20|5513.97|5513.27|5514.1|5513.4|5514.1|5513.4|5513.85|5513.15|27
1725513930000|2024-09-05 05:25:30|5513.97|5513.27|5513.6|5512.9|5514.1|5513.4|5513.6|5512.9|18
1725513940000|2024-09-05 05:25:40|5513.72|5513.02|5514.1|5513.4|5514.1|5513.4|5513.6|5512.9|12
1725513950000|2024-09-05 05:25:50|5513.97|5513.27|5513.97|5513.27|5514.1|5513.4|5513.85|5513.15|13
1725513960000|2024-09-05 05:26:00|5513.85|5513.15|5513.85|5513.15|5513.97|5513.27|5513.6|5512.9|24
1725513980000|2024-09-05 05:26:20|5513.97|5513.27|5514.1|5513.4|5514.22|5513.52|5513.97|5513.27|6
1725513990000|2024-09-05 05:26:30|5514.22|5513.52|5514.1|5513.4|5514.47|5513.77|5514.1|5513.4|8
1725514000000|2024-09-05 05:26:40|5513.97|5513.27|5513.97|5513.27|5513.97|5513.27|5513.85|5513.15|7
1725514010000|2024-09-05 05:26:50|5514.1|5513.4|5513.85|5513.15|5514.1|5513.4|5513.85|5513.15|0
1725514020000|2024-09-05 05:27:00|5513.97|5513.27|5514.6|5513.9|5514.6|5513.9|5513.97|5513.27|14
1725514030000|2024-09-05 05:27:10|5514.72|5514.02|5514.6|5513.9|5514.72|5514.02|5514.35|5513.65|9
1725514040000|2024-09-05 05:27:20|5514.85|5514.15|5514.6|5513.9|5514.85|5514.15|5514.6|5513.9|17
1725514050000|2024-09-05 05:27:30|5514.47|5513.77|5514.6|5513.9|5514.6|5513.9|5514.35|5513.65|12
1725514060000|2024-09-05 05:27:40|5514.85|5514.15|5514.85|5514.15|5515.1|5514.4|5514.85|5514.15|9
1725514070000|2024-09-05 05:27:50|5514.72|5514.02|5515.1|5514.4|5515.1|5514.4|5514.72|5514.02|9
1725514080000|2024-09-05 05:28:00|5514.97|5514.27|5514.6|5513.9|5514.97|5514.27|5514.6|5513.9|19
1725514090000|2024-09-05 05:28:10|5514.72|5514.02|5514.85|5514.15|5514.85|5514.15|5514.72|5514.02|5
1725514100000|2024-09-05 05:28:20|5514.72|5514.02|5514.6|5513.9|5514.85|5514.15|5514.6|5513.9|20
1725514110000|2024-09-05 05:28:30|5514.47|5513.77|5514.6|5513.9|5514.6|5513.9|5514.47|5513.77|10
1725514120000|2024-09-05 05:28:40|||||||||2
1725514130000|2024-09-05 05:28:50|5514.72|5514.02|5514.85|5514.15|5515.1|5514.4|5514.6|5513.9|13
1725514140000|2024-09-05 05:29:00|5514.6|5513.9|5514.35|5513.65|5514.6|5513.9|5514.1|5513.4|14
1725514150000|2024-09-05 05:29:10|5514.22|5513.52|5514.35|5513.65|5514.35|5513.65|5514.22|5513.52|1
1725514160000|2024-09-05 05:29:20|5514.47|5513.77|5514.6|5513.9|5514.6|5513.9|5514.47|5513.77|7
1725514170000|2024-09-05 05:29:30|5514.47|5513.77|5514.35|5513.65|5514.6|5513.9|5514.35|5513.65|8
1725514180000|2024-09-05 05:29:40|5514.47|5513.77|5514.85|5514.15|5514.85|5514.15|5514.47|5513.77|12
1725514200000|2024-09-05 05:30:00|5515.1|5514.4|5514.6|5513.9|5515.35|5514.65|5514.6|5513.9|32
1725514210000|2024-09-05 05:30:10|5514.85|5514.15|5514.85|5514.15|5514.85|5514.15|5514.72|5514.02|12
1725514220000|2024-09-05 05:30:20|5515.1|5514.4|5515.1|5514.4|5515.35|5514.65|5514.97|5514.27|43
1725514230000|2024-09-05 05:30:30|5514.72|5514.02|5514.85|5514.15|5514.85|5514.15|5514.6|5513.9|5
1725514240000|2024-09-05 05:30:40|5514.72|5514.02|5514.6|5513.9|5514.72|5514.02|5514.35|5513.65|5
1725514250000|2024-09-05 05:30:50|||||||||15
1725514260000|2024-09-05 05:31:00|5514.72|5514.02|5514.85|5514.15|5514.85|5514.15|5514.72|5514.02|11
1725514270000|2024-09-05 05:31:10|5515.1|5514.4|5514.97|5514.27|5515.1|5514.4|5514.85|5514.15|14
1725514280000|2024-09-05 05:31:20|5515.1|5514.4|5515.1|5514.4|5515.1|5514.4|5514.85|5514.15|3
1725514290000|2024-09-05 05:31:30|5515.22|5514.52|5515.35|5514.65|5515.35|5514.65|5515.22|5514.52|10
1725514300000|2024-09-05 05:31:40|5515.22|5514.52|5515.1|5514.4|5515.22|5514.52|5515.1|5514.4|11
1725514310000|2024-09-05 05:31:50|5514.85|5514.15|5514.85|5514.15|5514.85|5514.15|5514.85|5514.15|12
1725514320000|2024-09-05 05:32:00|5515.1|5514.4|5514.35|5513.65|5515.1|5514.4|5514.35|5513.65|215
1725514330000|2024-09-05 05:32:10|5514.6|5513.9|5514.6|5513.9|5514.6|5513.9|5514.6|5513.9|12
1725514340000|2024-09-05 05:32:20|5514.47|5513.77|5514.6|5513.9|5514.6|5513.9|5514.35|5513.65|8
1725514350000|2024-09-05 05:32:30|5514.72|5514.02|5514.85|5514.15|5515.1|5514.4|5514.72|5514.02|39
1725514360000|2024-09-05 05:32:40|5514.6|5513.9|5514.35|5513.65|5514.6|5513.9|5514.35|5513.65|10
1725514370000|2024-09-05 05:32:50|5514.47|5513.77|5514.6|5513.9|5514.6|5513.9|5514.47|5513.77|12
1725514380000|2024-09-05 05:33:00|5514.47|5513.77|5514.85|5514.15|5514.85|5514.15|5514.35|5513.65|4
1725514390000|2024-09-05 05:33:10|5515.1|5514.4|5515.35|5514.65|5515.35|5514.65|5515.1|5514.4|16
1725514400000|2024-09-05 05:33:20|5515.47|5514.77|5515.35|5514.65|5515.47|5514.77|5515.35|5514.65|25
1725514410000|2024-09-05 05:33:30|5515.22|5514.52|5515.1|5514.4|5515.22|5514.52|5515.1|5514.4|11
1725514420000|2024-09-05 05:33:40|||||||||1
1725514430000|2024-09-05 05:33:50|5515.22|5514.52|5515.35|5514.65|5515.35|5514.65|5515.22|5514.52|7
1725514440000|2024-09-05 05:34:00|5515.6|5514.9|5515.6|5514.9|5515.6|5514.9|5515.6|5514.9|16
1725514450000|2024-09-05 05:34:10|5515.72|5515.02|5515.6|5514.9|5515.72|5515.02|5515.6|5514.9|1
1725514470000|2024-09-05 05:34:30|5515.72|5515.02|5516.35|5515.65|5516.35|5515.65|5515.6|5514.9|26
1725514480000|2024-09-05 05:34:40|5516.6|5515.9|5516.35|5515.65|5516.6|5515.9|5516.35|5515.65|43
1725514490000|2024-09-05 05:34:50|5516.6|5515.9|5516.6|5515.9|5516.6|5515.9|5516.6|5515.9|17
1725514500000|2024-09-05 05:35:00|5516.72|5516.02|5517.1|5516.4|5517.35|5516.65|5516.72|5516.02|63
1725514510000|2024-09-05 05:35:10|5517.22|5516.52|5517.1|5516.4|5517.35|5516.65|5517.1|5516.4|27
1725514520000|2024-09-05 05:35:20|5517.35|5516.65|5517.35|5516.65|5517.35|5516.65|5517.1|5516.4|21
1725514530000|2024-09-05 05:35:30|5517.1|5516.4|5517.1|5516.4|5517.35|5516.65|5517.1|5516.4|19
1725514540000|2024-09-05 05:35:40|5517.22|5516.52|5517.35|5516.65|5517.35|5516.65|5517.22|5516.52|6
1725514550000|2024-09-05 05:35:50|||||||||1
1725514560000|2024-09-05 05:36:00|5517.47|5516.77|5518.35|5517.65|5518.35|5517.65|5517.47|5516.77|46
1725514570000|2024-09-05 05:36:10|||||||||2
1725514580000|2024-09-05 05:36:20|5517.85|5517.15|5517.85|5517.15|5517.85|5517.15|5517.85|5517.15|26
1725514590000|2024-09-05 05:36:30|5518.1|5517.4|5518.1|5517.4|5518.1|5517.4|5518.1|5517.4|11
1725514600000|2024-09-05 05:36:40|5517.85|5517.15|5518.1|5517.4|5518.1|5517.4|5517.85|5517.15|13
1725514610000|2024-09-05 05:36:50|5518.22|5517.52|5518.1|5517.4|5518.35|5517.65|5518.1|5517.4|16
1725514620000|2024-09-05 05:37:00|5518.22|5517.52|5518.35|5517.65|5518.35|5517.65|5518.1|5517.4|11
1725514630000|2024-09-05 05:37:10|5518.47|5517.77|5518.85|5518.15|5519.1|5518.4|5518.47|5517.77|34
1725514640000|2024-09-05 05:37:20|5519.1|5518.4|5518.85|5518.15|5519.1|5518.4|5518.6|5517.9|50
1725514650000|2024-09-05 05:37:30|5518.6|5517.9|5518.6|5517.9|5518.6|5517.9|5518.47|5517.77|6
1725514660000|2024-09-05 05:37:40|5518.35|5517.65|5518.85|5518.15|5518.85|5518.15|5518.35|5517.65|34
1725514670000|2024-09-05 05:37:50|5518.72|5518.02|5518.6|5517.9|5518.85|5518.15|5518.35|5517.65|26
1725514680000|2024-09-05 05:38:00|5518.85|5518.15|5519.1|5518.4|5519.1|5518.4|5518.85|5518.15|16
1725514690000|2024-09-05 05:38:10|5519.22|5518.52|5519.22|5518.52|5519.35|5518.65|5519.22|5518.52|38
1725514700000|2024-09-05 05:38:20|5519.1|5518.4|5518.85|5518.15|5519.1|5518.4|5518.85|5518.15|23
1725514710000|2024-09-05 05:38:30|5518.97|5518.27|5519.1|5518.4|5519.1|5518.4|5518.85|5518.15|8
1725514720000|2024-09-05 05:38:40|5518.97|5518.27|5519.1|5518.4|5519.1|5518.4|5518.85|5518.15|3
1725514730000|2024-09-05 05:38:50|5519.35|5518.65|5519.35|5518.65|5519.35|5518.65|5519.22|5518.52|9
1725514740000|2024-09-05 05:39:00|5519.22|5518.52|5518.85|5518.15|5519.35|5518.65|5518.85|5518.15|29
1725514750000|2024-09-05 05:39:10|5518.6|5517.9|5518.72|5518.02|5518.85|5518.15|5518.6|5517.9|19
1725514760000|2024-09-05 05:39:20|5518.6|5517.9|5518.6|5517.9|5518.85|5518.15|5518.6|5517.9|7
1725514780000|2024-09-05 05:39:40|5518.47|5517.77|5518.35|5517.65|5518.6|5517.9|5518.35|5517.65|14
1725514790000|2024-09-05 05:39:50|5518.22|5517.52|5518.35|5517.65|5518.35|5517.65|5518.22|5517.52|13
1725514800000|2024-09-05 05:40:00|5518.22|5517.52|5517.1|5516.4|5518.35|5517.65|5517.1|5516.4|44
1725514810000|2024-09-05 05:40:10|5516.97|5516.27|5516.85|5516.15|5517.22|5516.52|5516.85|5516.15|42
1725514820000|2024-09-05 05:40:20|5516.6|5515.9|5516.85|5516.15|5516.85|5516.15|5516.6|5515.9|33
1725514830000|2024-09-05 05:40:30|5516.97|5516.27|5516.85|5516.15|5516.97|5516.27|5516.72|5516.02|6
1725514840000|2024-09-05 05:40:40|5516.97|5516.27|5517.1|5516.4|5517.35|5516.65|5516.97|5516.27|26
1725514850000|2024-09-05 05:40:50|5516.85|5516.15|5516.6|5515.9|5516.85|5516.15|5516.6|5515.9|4
1725514860000|2024-09-05 05:41:00|5516.72|5516.02|5516.72|5516.02|5516.85|5516.15|5516.6|5515.9|8
1725514870000|2024-09-05 05:41:10|5516.85|5516.15|5517.35|5516.65|5517.35|5516.65|5516.72|5516.02|6
1725514880000|2024-09-05 05:41:20|5517.6|5516.9|5517.85|5517.15|5518.1|5517.4|5517.6|5516.9|14
1725514890000|2024-09-05 05:41:30|5517.97|5517.27|5517.6|5516.9|5518.1|5517.4|5517.6|5516.9|13
1725514900000|2024-09-05 05:41:40|5517.72|5517.02|5518.1|5517.4|5518.1|5517.4|5517.6|5516.9|71
1725514910000|2024-09-05 05:41:50|5517.97|5517.27|5517.6|5516.9|5517.97|5517.27|5517.6|5516.9|10
1725514920000|2024-09-05 05:42:00|5517.47|5516.77|5517.85|5517.15|5517.85|5517.15|5517.35|5516.65|14
1725514930000|2024-09-05 05:42:10|||||||||1
1725514940000|2024-09-05 05:42:20|5517.97|5517.27|5518.1|5517.4|5518.22|5517.52|5517.97|5517.27|20
1725514950000|2024-09-05 05:42:30|5518.22|5517.52|5517.6|5516.9|5518.35|5517.65|5517.6|5516.9|10
1725514960000|2024-09-05 05:42:40|5517.72|5517.02|5517.6|5516.9|5517.72|5517.02|5517.6|5516.9|6
1725514970000|2024-09-05 05:42:50|||||||||2
1725514980000|2024-09-05 05:43:00|5517.72|5517.02|5517.6|5516.9|5517.85|5517.15|5517.6|5516.9|15
1725514990000|2024-09-05 05:43:10|||||||||2
1725515000000|2024-09-05 05:43:20|5517.72|5517.02|5518.1|5517.4|5518.1|5517.4|5517.72|5517.02|11
1725515010000|2024-09-05 05:43:30|5518.22|5517.52|5518.1|5517.4|5518.35|5517.65|5518.1|5517.4|35
1725515020000|2024-09-05 05:43:40|5517.85|5517.15|5517.6|5516.9|5518.1|5517.4|5517.6|5516.9|21
1725515030000|2024-09-05 05:43:50|5517.72|5517.02|5517.6|5516.9|5517.85|5517.15|5517.6|5516.9|5
1725515040000|2024-09-05 05:44:00|||||||||4
1725515050000|2024-09-05 05:44:10|5517.85|5517.15|5518.35|5517.65|5518.35|5517.65|5517.6|5516.9|26
1725515060000|2024-09-05 05:44:20|5518.22|5517.52|5518.35|5517.65|5518.35|5517.65|5518.1|5517.4|5
1725515070000|2024-09-05 05:44:30|5518.22|5517.52|5518.1|5517.4|5518.22|5517.52|5518.1|5517.4|3
1725515090000|2024-09-05 05:44:50|5518.22|5517.52|5518.22|5517.52|5518.6|5517.9|5518.1|5517.4|12
1725515100000|2024-09-05 05:45:00|5518.1|5517.4|5518.1|5517.4|5518.35|5517.65|5517.85|5517.15|11
1725515110000|2024-09-05 05:45:10|5517.97|5517.27|5518.35|5517.65|5518.35|5517.65|5517.97|5517.27|8
1725515120000|2024-09-05 05:45:20|5518.47|5517.77|5518.35|5517.65|5518.47|5517.77|5518.35|5517.65|3
1725515130000|2024-09-05 05:45:30|5518.47|5517.77|5518.35|5517.65|5518.6|5517.9|5518.35|5517.65|13
1725515140000|2024-09-05 05:45:40|5518.22|5517.52|5518.1|5517.4|5518.22|5517.52|5518.1|5517.4|3
1725515150000|2024-09-05 05:45:50|5518.22|5517.52|5518.1|5517.4|5518.35|5517.65|5518.1|5517.4|4
1725515160000|2024-09-05 05:46:00|5517.97|5517.27|5518.1|5517.4|5518.1|5517.4|5517.85|5517.15|1
1725515170000|2024-09-05 05:46:10|5517.97|5517.27|5517.6|5516.9|5517.97|5517.27|5517.35|5516.65|25
1725515180000|2024-09-05 05:46:20|5517.47|5516.77|5517.6|5516.9|5517.6|5516.9|5517.35|5516.65|15
1725515190000|2024-09-05 05:46:30|5517.47|5516.77|5517.35|5516.65|5517.47|5516.77|5517.35|5516.65|10
1725515200000|2024-09-05 05:46:40|5516.85|5516.15|5516.97|5516.27|5517.1|5516.4|5516.85|5516.15|38
1725515210000|2024-09-05 05:46:50|5517.1|5516.4|5516.85|5516.15|5517.1|5516.4|5516.85|5516.15|2
1725515220000|2024-09-05 05:47:00|5517.1|5516.4|5516.85|5516.15|5517.1|5516.4|5516.85|5516.15|32
1725515230000|2024-09-05 05:47:10|5516.97|5516.27|5517.1|5516.4|5517.1|5516.4|5516.97|5516.27|3
1725515240000|2024-09-05 05:47:20|5516.97|5516.27|5516.85|5516.15|5516.97|5516.27|5516.85|5516.15|13
1725515250000|2024-09-05 05:47:30|||||||||1
1725515260000|2024-09-05 05:47:40|5516.72|5516.02|5516.6|5515.9|5516.85|5516.15|5516.6|5515.9|29
1725515270000|2024-09-05 05:47:50|5516.35|5515.65|5516.85|5516.15|5516.85|5516.15|5516.35|5515.65|20
1725515280000|2024-09-05 05:48:00|||||||||1
1725515290000|2024-09-05 05:48:10|5517.1|5516.4|5517.1|5516.4|5517.35|5516.65|5517.1|5516.4|43
1725515310000|2024-09-05 05:48:30|5516.85|5516.15|5516.35|5515.65|5516.85|5516.15|5516.35|5515.65|17
1725515320000|2024-09-05 05:48:40|5516.47|5515.77|5516.35|5515.65|5516.6|5515.9|5516.35|5515.65|12
1725515330000|2024-09-05 05:48:50|5516.1|5515.4|5516.35|5515.65|5516.35|5515.65|5516.1|5515.4|12
1725515340000|2024-09-05 05:49:00|5516.22|5515.52|5515.6|5514.9|5516.22|5515.52|5515.6|5514.9|38
1725515350000|2024-09-05 05:49:10|5515.72|5515.02|5515.6|5514.9|5515.72|5515.02|5515.6|5514.9|40
1725515360000|2024-09-05 05:49:20|5515.72|5515.02|5515.85|5515.15|5515.85|5515.15|5515.6|5514.9|6
1725515370000|2024-09-05 05:49:30|5515.72|5515.02|5516.1|5515.4|5516.35|5515.65|5515.6|5514.9|10
1725515380000|2024-09-05 05:49:40|5516.35|5515.65|5516.6|5515.9|5516.6|5515.9|5516.35|5515.65|8
1725515390000|2024-09-05 05:49:50|5516.72|5516.02|5517.1|5516.4|5517.1|5516.4|5516.72|5516.02|17
1725515400000|2024-09-05 05:50:00|5517.35|5516.65|5516.85|5516.15|5517.35|5516.65|5516.85|5516.15|55
1725515410000|2024-09-05 05:50:10|5516.6|5515.9|5516.6|5515.9|5516.85|5516.15|5516.6|5515.9|24
1725515420000|2024-09-05 05:50:20|5516.1|5515.4|5516.22|5515.52|5516.35|5515.65|5516.1|5515.4|14
1725515430000|2024-09-05 05:50:30|5516.1|5515.4|5516.35|5515.65|5516.35|5515.65|5516.1|5515.4|6
1725515440000|2024-09-05 05:50:40|5516.22|5515.52|5516.1|5515.4|5516.22|5515.52|5516.1|5515.4|4
1725515450000|2024-09-05 05:50:50|5516.22|5515.52|5516.1|5515.4|5516.35|5515.65|5516.1|5515.4|1
1725515460000|2024-09-05 05:51:00|5516.22|5515.52|5516.22|5515.52|5516.22|5515.52|5516.1|5515.4|2
1725515470000|2024-09-05 05:51:10|5516.35|5515.65|5516.1|5515.4|5516.35|5515.65|5516.1|5515.4|9
1725515480000|2024-09-05 05:51:20|5515.97|5515.27|5515.85|5515.15|5515.97|5515.27|5515.85|5515.15|5
1725515490000|2024-09-05 05:51:30|5515.6|5514.9|5515.35|5514.65|5515.6|5514.9|5515.35|5514.65|21
1725515500000|2024-09-05 05:51:40|5515.6|5514.9|5515.35|5514.65|5515.6|5514.9|5515.35|5514.65|13
1725515510000|2024-09-05 05:51:50|5515.6|5514.9|5515.85|5515.15|5515.85|5515.15|5515.6|5514.9|5
1725515520000|2024-09-05 05:52:00|5515.72|5515.02|5515.72|5515.02|5515.72|5515.02|5515.72|5515.02|1
1725515530000|2024-09-05 05:52:10|5515.6|5514.9|5516.1|5515.4|5516.1|5515.4|5515.6|5514.9|13
1725515540000|2024-09-05 05:52:20|5516.35|5515.65|5515.85|5515.15|5516.35|5515.65|5515.85|5515.15|14
1725515550000|2024-09-05 05:52:30|5515.97|5515.27|5516.1|5515.4|5516.1|5515.4|5515.85|5515.15|5
1725515560000|2024-09-05 05:52:40|5516.6|5515.9|5516.6|5515.9|5516.6|5515.9|5516.35|5515.65|21
1725515570000|2024-09-05 05:52:50|5516.47|5515.77|5516.35|5515.65|5516.47|5515.77|5516.35|5515.65|5
1725515580000|2024-09-05 05:53:00|5516.22|5515.52|5516.35|5515.65|5516.35|5515.65|5516.22|5515.52|2
1725515590000|2024-09-05 05:53:10|5516.47|5515.77|5516.85|5516.15|5516.85|5516.15|5516.47|5515.77|16
1725515600000|2024-09-05 05:53:20|5516.35|5515.65|5516.35|5515.65|5516.47|5515.77|5516.35|5515.65|23
1725515610000|2024-09-05 05:53:30|5516.47|5515.77|5516.72|5516.02|5516.72|5516.02|5516.47|5515.77|16
1725515620000|2024-09-05 05:53:40|5516.85|5516.15|5516.1|5515.4|5516.85|5516.15|5516.1|5515.4|8
1725515630000|2024-09-05 05:53:50|5516.22|5515.52|5516.35|5515.65|5516.35|5515.65|5516.22|5515.52|1
1725515640000|2024-09-05 05:54:00|5516.47|5515.77|5516.85|5516.15|5517.1|5516.4|5516.35|5515.65|58
1725515650000|2024-09-05 05:54:10|5516.6|5515.9|5516.35|5515.65|5516.6|5515.9|5516.35|5515.65|15
1725515660000|2024-09-05 05:54:20|5516.47|5515.77|5516.6|5515.9|5516.6|5515.9|5516.47|5515.77|2
1725515670000|2024-09-05 05:54:30|5516.85|5516.15|5516.85|5516.15|5516.85|5516.15|5516.6|5515.9|16
1725515680000|2024-09-05 05:54:40|5516.6|5515.9|5516.6|5515.9|5516.6|5515.9|5516.6|5515.9|7
1725515690000|2024-09-05 05:54:50|5516.72|5516.02|5516.6|5515.9|5516.72|5516.02|5516.6|5515.9|16
1725515700000|2024-09-05 05:55:00|5516.1|5515.4|5516.35|5515.65|5516.72|5516.02|5516.1|5515.4|46
1725515710000|2024-09-05 05:55:10|5516.6|5515.9|5516.6|5515.9|5516.6|5515.9|5516.6|5515.9|11
1725515720000|2024-09-05 05:55:20|5516.85|5516.15|5516.85|5516.15|5516.85|5516.15|5516.85|5516.15|2
1725515730000|2024-09-05 05:55:30|5516.72|5516.02|5516.85|5516.15|5516.85|5516.15|5516.6|5515.9|11
1725515740000|2024-09-05 05:55:40|5516.97|5516.27|5517.35|5516.65|5517.35|5516.65|5516.97|5516.27|58
1725515750000|2024-09-05 05:55:50|5517.1|5516.4|5517.1|5516.4|5517.1|5516.4|5517.1|5516.4|11
1725515760000|2024-09-05 05:56:00|5517.22|5516.52|5517.1|5516.4|5517.22|5516.52|5517.1|5516.4|7
1725515770000|2024-09-05 05:56:10|5517.22|5516.52|5517.35|5516.65|5517.6|5516.9|5517.22|5516.52|22
1725515780000|2024-09-05 05:56:20|5517.1|5516.4|5517.35|5516.65|5517.35|5516.65|5517.1|5516.4|13
1725515790000|2024-09-05 05:56:30|5517.6|5516.9|5517.6|5516.9|5517.6|5516.9|5517.47|5516.77|9
1725515800000|2024-09-05 05:56:40|5517.47|5516.77|5516.85|5516.15|5517.47|5516.77|5516.85|5516.15|11
1725515810000|2024-09-05 05:56:50|5516.97|5516.27|5516.6|5515.9|5517.1|5516.4|5516.6|5515.9|19
1725515820000|2024-09-05 05:57:00|5516.72|5516.02|5517.6|5516.9|5517.6|5516.9|5516.6|5515.9|51
1725515830000|2024-09-05 05:57:10|5517.72|5517.02|5517.35|5516.65|5517.85|5517.15|5517.35|5516.65|37
1725515840000|2024-09-05 05:57:20|5517.1|5516.4|5517.1|5516.4|5517.1|5516.4|5516.85|5516.15|28
1725515850000|2024-09-05 05:57:30|5517.22|5516.52|5517.1|5516.4|5517.22|5516.52|5517.1|5516.4|5
1725515860000|2024-09-05 05:57:40|5517.22|5516.52|5517.1|5516.4|5517.35|5516.65|5517.1|5516.4|3
1725515870000|2024-09-05 05:57:50|5516.97|5516.27|5517.1|5516.4|5517.1|5516.4|5516.85|5516.15|22
1725515880000|2024-09-05 05:58:00|5517.22|5516.52|5516.85|5516.15|5517.22|5516.52|5516.85|5516.15|16
1725515890000|2024-09-05 05:58:10|5517.1|5516.4|5517.35|5516.65|5517.35|5516.65|5517.1|5516.4|12
1725515900000|2024-09-05 05:58:20|||||||||2
1725515910000|2024-09-05 05:58:30|5517.1|5516.4|5517.1|5516.4|5517.1|5516.4|5517.1|5516.4|13
1725515930000|2024-09-05 05:58:50|5516.85|5516.15|5516.6|5515.9|5516.85|5516.15|5516.6|5515.9|21
1725515940000|2024-09-05 05:59:00|5516.72|5516.02|5516.6|5515.9|5516.85|5516.15|5516.6|5515.9|10
1725515950000|2024-09-05 05:59:10|5516.72|5516.02|5516.6|5515.9|5516.72|5516.02|5516.35|5515.65|43
1725515960000|2024-09-05 05:59:20|5516.85|5516.15|5516.35|5515.65|5516.85|5516.15|5516.35|5515.65|57
1725515970000|2024-09-05 05:59:30|5516.47|5515.77|5515.85|5515.15|5516.47|5515.77|5515.85|5515.15|79
1725515980000|2024-09-05 05:59:40|5515.97|5515.27|5516.1|5515.4|5516.35|5515.65|5515.97|5515.27|16
1725515990000|2024-09-05 05:59:50|5516.22|5515.52|5516.35|5515.65|5516.6|5515.9|5516.22|5515.52|55
1725516000000|2024-09-05 06:00:00|5516.1|5515.4|5517.35|5516.65|5517.35|5516.65|5516.1|5515.4|76
1725516010000|2024-09-05 06:00:10|5517.1|5516.4|5516.1|5515.4|5517.6|5516.9|5516.1|5515.4|49
1725516020000|2024-09-05 06:00:20|5516.35|5515.65|5516.97|5516.27|5517.35|5516.65|5516.22|5515.52|39
1725516030000|2024-09-05 06:00:30|5516.85|5516.15|5517.1|5516.4|5517.1|5516.4|5516.35|5515.65|52
1725516040000|2024-09-05 06:00:40|5516.97|5516.27|5516.85|5516.15|5517.1|5516.4|5516.85|5516.15|10
1725516050000|2024-09-05 06:00:50|5516.72|5516.02|5516.1|5515.4|5516.85|5516.15|5516.1|5515.4|11
1725516060000|2024-09-05 06:01:00|5515.97|5515.27|5515.1|5514.4|5515.97|5515.27|5515.1|5514.4|47
1725516070000|2024-09-05 06:01:10|5515.22|5514.52|5516.6|5515.9|5516.85|5516.15|5515.22|5514.52|77
1725516080000|2024-09-05 06:01:20|5516.47|5515.77|5516.6|5515.9|5516.85|5516.15|5516.47|5515.77|6
1725516090000|2024-09-05 06:01:30|5516.72|5516.02|5516.35|5515.65|5516.72|5516.02|5516.1|5515.4|34
1725516100000|2024-09-05 06:01:40|5516.6|5515.9|5516.85|5516.15|5516.85|5516.15|5516.6|5515.9|20
1725516110000|2024-09-05 06:01:50|5517.1|5516.4|5517.35|5516.65|5517.35|5516.65|5517.1|5516.4|7
1725516120000|2024-09-05 06:02:00|5517.22|5516.52|5516.85|5516.15|5517.22|5516.52|5516.6|5515.9|36
1725516130000|2024-09-05 06:02:10|5516.72|5516.02|5515.85|5515.15|5516.72|5516.02|5515.85|5515.15|43
1725516140000|2024-09-05 06:02:20|5515.97|5515.27|5515.85|5515.15|5516.1|5515.4|5515.6|5514.9|34
1725516150000|2024-09-05 06:02:30|5515.72|5515.02|5515.35|5514.65|5515.72|5515.02|5515.1|5514.4|43
1725516160000|2024-09-05 06:02:40|5515.22|5514.52|5515.1|5514.4|5515.22|5514.52|5514.85|5514.15|53
1725516170000|2024-09-05 06:02:50|5515.35|5514.65|5514.85|5514.15|5515.35|5514.65|5514.72|5514.02|41
1725516180000|2024-09-05 06:03:00|5515.1|5514.4|5514.85|5514.15|5515.1|5514.4|5514.35|5513.65|68
1725516190000|2024-09-05 06:03:10|5514.72|5514.02|5514.6|5513.9|5514.85|5514.15|5514.6|5513.9|16
1725516200000|2024-09-05 06:03:20|5514.47|5513.77|5515.1|5514.4|5515.1|5514.4|5514.35|5513.65|30
1725516210000|2024-09-05 06:03:30|5514.97|5514.27|5515.35|5514.65|5515.35|5514.65|5514.85|5514.15|22
1725516220000|2024-09-05 06:03:40|5515.22|5514.52|5515.1|5514.4|5515.22|5514.52|5514.97|5514.27|15
1725516230000|2024-09-05 06:03:50|5514.85|5514.15|5515.85|5515.15|5515.85|5515.15|5514.85|5514.15|21
1725516240000|2024-09-05 06:04:00|5515.97|5515.27|5515.6|5514.9|5515.97|5515.27|5515.6|5514.9|18
1725516250000|2024-09-05 06:04:10|5515.47|5514.77|5515.85|5515.15|5515.85|5515.15|5515.35|5514.65|7
1725516260000|2024-09-05 06:04:20|5515.6|5514.9|5515.85|5515.15|5515.85|5515.15|5515.6|5514.9|9
1725516270000|2024-09-05 06:04:30|5515.6|5514.9|5515.85|5515.15|5515.85|5515.15|5515.47|5514.77|16
1725516280000|2024-09-05 06:04:40|5515.72|5515.02|5515.6|5514.9|5515.85|5515.15|5515.35|5514.65|56
1725516290000|2024-09-05 06:04:50|5515.47|5514.77|5515.6|5514.9|5515.6|5514.9|5515.35|5514.65|13
1725516300000|2024-09-05 06:05:00|5515.72|5515.02|5515.85|5515.15|5515.85|5515.15|5515.72|5515.02|11
1725516310000|2024-09-05 06:05:10|5515.97|5515.27|5516.85|5516.15|5516.85|5516.15|5515.85|5515.15|30
1725516320000|2024-09-05 06:05:20|5516.6|5515.9|5516.85|5516.15|5516.85|5516.15|5516.6|5515.9|40
1725516330000|2024-09-05 06:05:30|5516.97|5516.27|5517.35|5516.65|5517.35|5516.65|5516.97|5516.27|57
1725516340000|2024-09-05 06:05:40|5517.1|5516.4|5516.85|5516.15|5517.1|5516.4|5516.85|5516.15|41
1725516360000|2024-09-05 06:06:00|5516.97|5516.27|5517.1|5516.4|5517.1|5516.4|5516.97|5516.27|17
1725516370000|2024-09-05 06:06:10|5517.22|5516.52|5517.1|5516.4|5517.35|5516.65|5517.1|5516.4|31
1725516380000|2024-09-05 06:06:20|5517.22|5516.52|5517.35|5516.65|5517.47|5516.77|5517.1|5516.4|26
1725516390000|2024-09-05 06:06:30|||||||||3
1725516400000|2024-09-05 06:06:40|5517.47|5516.77|5518.6|5517.9|5518.72|5518.02|5517.47|5516.77|127
1725516410000|2024-09-05 06:06:50|5518.72|5518.02|5518.85|5518.15|5519.1|5518.4|5518.72|5518.02|58
1725516420000|2024-09-05 06:07:00|5518.6|5517.9|5518.35|5517.65|5518.72|5518.02|5518.35|5517.65|43
1725516430000|2024-09-05 06:07:10|5518.6|5517.9|5518.6|5517.9|5518.6|5517.9|5518.6|5517.9|14
1725516440000|2024-09-05 06:07:20|5518.35|5517.65|5518.47|5517.77|5518.47|5517.77|5518.35|5517.65|29
1725516450000|2024-09-05 06:07:30|5518.6|5517.9|5518.6|5517.9|5518.6|5517.9|5518.35|5517.65|23
1725516460000|2024-09-05 06:07:40|5518.35|5517.65|5518.35|5517.65|5518.47|5517.77|5518.35|5517.65|2
1725516470000|2024-09-05 06:07:50|5518.1|5517.4|5518.1|5517.4|5518.1|5517.4|5517.85|5517.15|21
1725516480000|2024-09-05 06:08:00|5517.97|5517.27|5518.1|5517.4|5518.1|5517.4|5517.85|5517.15|11
1725516490000|2024-09-05 06:08:10|5517.85|5517.15|5518.1|5517.4|5518.1|5517.4|5517.85|5517.15|21
1725516500000|2024-09-05 06:08:20|5517.97|5517.27|5517.85|5517.15|5517.97|5517.27|5517.85|5517.15|10
1725516510000|2024-09-05 06:08:30|5518.1|5517.4|5518.6|5517.9|5518.6|5517.9|5518.1|5517.4|18
1725516520000|2024-09-05 06:08:40|||||||||3
1725516530000|2024-09-05 06:08:50|5518.35|5517.65|5518.85|5518.15|5518.85|5518.15|5518.35|5517.65|34
1725516540000|2024-09-05 06:09:00|5518.97|5518.27|5519.1|5518.4|5519.1|5518.4|5518.85|5518.15|20
1725516550000|2024-09-05 06:09:10|5518.85|5518.15|5518.85|5518.15|5518.85|5518.15|5518.6|5517.9|34
1725516560000|2024-09-05 06:09:20|5518.6|5517.9|5518.6|5517.9|5518.6|5517.9|5518.6|5517.9|21
1725516570000|2024-09-05 06:09:30|5518.47|5517.77|5518.6|5517.9|5518.6|5517.9|5518.35|5517.65|18
1725516580000|2024-09-05 06:09:40|5518.35|5517.65|5518.35|5517.65|5518.6|5517.9|5518.35|5517.65|15
1725516590000|2024-09-05 06:09:50|5518.22|5517.52|5518.1|5517.4|5518.22|5517.52|5518.1|5517.4|19
1725516600000|2024-09-05 06:10:00|5518.22|5517.52|5517.6|5516.9|5518.22|5517.52|5517.6|5516.9|21
1725516610000|2024-09-05 06:10:10|5517.85|5517.15|5517.6|5516.9|5517.85|5517.15|5517.6|5516.9|38
1725516620000|2024-09-05 06:10:20|||||||||16
1725516630000|2024-09-05 06:10:30|5517.35|5516.65|5517.1|5516.4|5517.35|5516.65|5517.1|5516.4|15
1725516640000|2024-09-05 06:10:40|5516.97|5516.27|5516.85|5516.15|5516.97|5516.27|5516.85|5516.15|26
1725516650000|2024-09-05 06:10:50|||||||||7
1725516660000|2024-09-05 06:11:00|5516.72|5516.02|5516.1|5515.4|5516.72|5516.02|5515.6|5514.9|58
1725516670000|2024-09-05 06:11:10|5516.22|5515.52|5516.35|5515.65|5516.35|5515.65|5516.1|5515.4|32
1725516680000|2024-09-05 06:11:20|5516.6|5515.9|5516.6|5515.9|5516.6|5515.9|5516.6|5515.9|21
1725516690000|2024-09-05 06:11:30|5516.35|5515.65|5516.22|5515.52|5516.35|5515.65|5516.22|5515.52|13
1725516700000|2024-09-05 06:11:40|5516.35|5515.65|5516.35|5515.65|5516.35|5515.65|5516.1|5515.4|6
1725516710000|2024-09-05 06:11:50|5516.22|5515.52|5516.35|5515.65|5516.35|5515.65|5516.1|5515.4|22
1725516720000|2024-09-05 06:12:00|5516.47|5515.77|5516.47|5515.77|5516.6|5515.9|5516.47|5515.77|22
1725516730000|2024-09-05 06:12:10|5516.35|5515.65|5516.35|5515.65|5516.6|5515.9|5516.22|5515.52|41
1725516740000|2024-09-05 06:12:20|5516.6|5515.9|5517.1|5516.4|5517.22|5516.52|5516.6|5515.9|21
1725516750000|2024-09-05 06:12:30|5517.22|5516.52|5517.1|5516.4|5517.22|5516.52|5517.1|5516.4|10
1725516760000|2024-09-05 06:12:40|5517.22|5516.52|5517.35|5516.65|5517.35|5516.65|5517.22|5516.52|4
1725516770000|2024-09-05 06:12:50|5517.22|5516.52|5517.35|5516.65|5517.35|5516.65|5517.1|5516.4|11
1725516780000|2024-09-05 06:13:00|5517.22|5516.52|5517.6|5516.9|5517.6|5516.9|5517.1|5516.4|25
1725516790000|2024-09-05 06:13:10|5517.35|5516.65|5517.1|5516.4|5517.35|5516.65|5517.1|5516.4|18
1725516810000|2024-09-05 06:13:30|5517.22|5516.52|5516.85|5516.15|5517.22|5516.52|5516.6|5515.9|48
1725516820000|2024-09-05 06:13:40|5516.97|5516.27|5516.85|5516.15|5516.97|5516.27|5516.85|5516.15|6
1725516830000|2024-09-05 06:13:50|5516.6|5515.9|5516.6|5515.9|5516.6|5515.9|5516.6|5515.9|12
1725516840000|2024-09-05 06:14:00|5516.47|5515.77|5516.47|5515.77|5516.6|5515.9|5516.35|5515.65|6
1725516850000|2024-09-05 06:14:10|5516.35|5515.65|5516.6|5515.9|5516.6|5515.9|5516.22|5515.52|49
1725516860000|2024-09-05 06:14:20|5516.47|5515.77|5516.35|5515.65|5516.6|5515.9|5516.35|5515.65|16
1725516870000|2024-09-05 06:14:30|5516.1|5515.4|5516.1|5515.4|5516.1|5515.4|5516.1|5515.4|8
1725516880000|2024-09-05 06:14:40|5516.22|5515.52|5516.35|5515.65|5516.35|5515.65|5516.1|5515.4|7
1725516900000|2024-09-05 06:15:00|5516.22|5515.52|5515.6|5514.9|5516.22|5515.52|5515.6|5514.9|43
1725516910000|2024-09-05 06:15:10|5515.47|5514.77|5515.35|5514.65|5515.47|5514.77|5515.1|5514.4|34
1725516920000|2024-09-05 06:15:20|5515.22|5514.52|5515.1|5514.4|5515.22|5514.52|5515.1|5514.4|32
1725516930000|2024-09-05 06:15:30|5515.22|5514.52|5515.35|5514.65|5515.6|5514.9|5515.22|5514.52|13
1725516940000|2024-09-05 06:15:40|5515.1|5514.4|5515.1|5514.4|5515.35|5514.65|5515.1|5514.4|10
1725516950000|2024-09-05 06:15:50|||||||||1
1725516960000|2024-09-05 06:16:00|5515.35|5514.65|5515.1|5514.4|5515.35|5514.65|5515.1|5514.4|9
1725516970000|2024-09-05 06:16:10|5514.6|5513.9|5514.35|5513.65|5514.6|5513.9|5514.1|5513.4|50
1725516980000|2024-09-05 06:16:20|5514.22|5513.52|5514.1|5513.4|5514.22|5513.52|5514.1|5513.4|8
1725516990000|2024-09-05 06:16:30|5514.35|5513.65|5514.1|5513.4|5514.35|5513.65|5513.85|5513.15|34
1725517000000|2024-09-05 06:16:40|5513.85|5513.15|5513.85|5513.15|5514.1|5513.4|5513.85|5513.15|18
1725517010000|2024-09-05 06:16:50|5513.6|5512.9|5513.6|5512.9|5513.6|5512.9|5513.6|5512.9|14
1725517020000|2024-09-05 06:17:00|5513.35|5512.65|5512.85|5512.15|5513.35|5512.65|5512.85|5512.15|45
1725517030000|2024-09-05 06:17:10|5512.97|5512.27|5513.1|5512.4|5513.1|5512.4|5512.85|5512.15|23
1725517040000|2024-09-05 06:17:20|5513.22|5512.52|5513.35|5512.65|5513.35|5512.65|5513.1|5512.4|30
1725517050000|2024-09-05 06:17:30|5513.1|5512.4|5512.6|5511.9|5513.1|5512.4|5512.6|5511.9|23
1725517060000|2024-09-05 06:17:40|5512.35|5511.65|5512.47|5511.77|5512.6|5511.9|5512.35|5511.65|31
1725517070000|2024-09-05 06:17:50|5512.6|5511.9|5513.1|5512.4|5513.1|5512.4|5512.6|5511.9|25
1725517080000|2024-09-05 06:18:00|5513.35|5512.65|5513.85|5513.15|5513.85|5513.15|5513.35|5512.65|29
1725517090000|2024-09-05 06:18:10|5514.1|5513.4|5513.1|5512.4|5514.1|5513.4|5512.85|5512.15|131
1725517100000|2024-09-05 06:18:20|5513.22|5512.52|5513.1|5512.4|5513.35|5512.65|5513.1|5512.4|25
1725517110000|2024-09-05 06:18:30|5513.22|5512.52|5513.35|5512.65|5513.35|5512.65|5513.22|5512.52|3
1725517120000|2024-09-05 06:18:40|||||||||1
1725517130000|2024-09-05 06:18:50|5513.22|5512.52|5513.35|5512.65|5513.35|5512.65|5513.22|5512.52|18
1725517140000|2024-09-05 06:19:00|5513.22|5512.52|5513.1|5512.4|5513.35|5512.65|5512.85|5512.15|25
1725517150000|2024-09-05 06:19:10|5513.22|5512.52|5513.1|5512.4|5513.22|5512.52|5513.1|5512.4|10
1725517160000|2024-09-05 06:19:20|||||||||10
1725517180000|2024-09-05 06:19:40|5513.22|5512.52|5514.1|5513.4|5514.1|5513.4|5513.22|5512.52|93
1725517190000|2024-09-05 06:19:50|5513.97|5513.27|5513.6|5512.9|5513.97|5513.27|5513.6|5512.9|11
1725517200000|2024-09-05 06:20:00|5513.72|5513.02|5513.6|5512.9|5513.85|5513.15|5513.6|5512.9|8
1725517210000|2024-09-05 06:20:10|5513.72|5513.02|5513.85|5513.15|5513.85|5513.15|5513.72|5513.02|8
1725517220000|2024-09-05 06:20:20|5513.6|5512.9|5513.35|5512.65|5513.6|5512.9|5513.1|5512.4|30
1725517230000|2024-09-05 06:20:30|||||||||1
1725517240000|2024-09-05 06:20:40|5513.6|5512.9|5513.6|5512.9|5513.6|5512.9|5513.6|5512.9|7
1725517250000|2024-09-05 06:20:50|5513.72|5513.02|5513.1|5512.4|5513.72|5513.02|5513.1|5512.4|35
1725517260000|2024-09-05 06:21:00|5513.22|5512.52|5514.1|5513.4|5514.1|5513.4|5513.22|5512.52|52
1725517270000|2024-09-05 06:21:10|5513.97|5513.27|5513.85|5513.15|5514.1|5513.4|5513.85|5513.15|6
1725517280000|2024-09-05 06:21:20|5513.97|5513.27|5512.72|5512.02|5513.97|5513.27|5512.6|5511.9|263
1725517290000|2024-09-05 06:21:30|5512.6|5511.9|5513.35|5512.65|5513.35|5512.65|5512.6|5511.9|31
1725517300000|2024-09-05 06:21:40|5513.47|5512.77|5513.6|5512.9|5513.6|5512.9|5513.47|5512.77|9
1725517310000|2024-09-05 06:21:50|5513.47|5512.77|5513.1|5512.4|5513.47|5512.77|5512.85|5512.15|40
1725517320000|2024-09-05 06:22:00|5512.85|5512.15|5512.6|5511.9|5512.85|5512.15|5512.6|5511.9|26
1725517330000|2024-09-05 06:22:10|5512.47|5511.77|5512.6|5511.9|5512.6|5511.9|5512.47|5511.77|20
1725517340000|2024-09-05 06:22:20|5512.85|5512.15|5512.6|5511.9|5512.85|5512.15|5512.6|5511.9|39
1725517350000|2024-09-05 06:22:30|5512.47|5511.77|5512.22|5511.52|5512.47|5511.77|5512.1|5511.4|9
1725517360000|2024-09-05 06:22:40|5512.35|5511.65|5512.35|5511.65|5512.35|5511.65|5512.22|5511.52|20
1725517370000|2024-09-05 06:22:50|5512.6|5511.9|5512.6|5511.9|5512.6|5511.9|5512.47|5511.77|13
1725517380000|2024-09-05 06:23:00|5512.35|5511.65|5512.35|5511.65|5512.35|5511.65|5512.22|5511.52|13
1725517390000|2024-09-05 06:23:10|5511.35|5510.65|5511.1|5510.4|5511.35|5510.65|5511.1|5510.4|117
1725517400000|2024-09-05 06:23:20|5511.22|5510.52|5510.35|5509.65|5511.22|5510.52|5510.35|5509.65|97
1725517410000|2024-09-05 06:23:30|5511.35|5510.65|5510.47|5509.77|5511.35|5510.65|5510.1|5509.4|201
1725517420000|2024-09-05 06:23:40|5510.6|5509.9|5510.6|5509.9|5510.6|5509.9|5510.35|5509.65|37
1725517430000|2024-09-05 06:23:50|5510.35|5509.65|5510.22|5509.52|5510.35|5509.65|5510.1|5509.4|19
1725517440000|2024-09-05 06:24:00|5510.1|5509.4|5510.6|5509.9|5510.6|5509.9|5509.6|5508.9|88
1725517450000|2024-09-05 06:24:10|5510.85|5510.15|5510.6|5509.9|5510.85|5510.15|5510.35|5509.65|41
1725517460000|2024-09-05 06:24:20|5510.72|5510.02|5510.85|5510.15|5510.85|5510.15|5510.72|5510.02|6
1725517470000|2024-09-05 06:24:30|5510.6|5509.9|5510.85|5510.15|5510.85|5510.15|5510.6|5509.9|21
1725517480000|2024-09-05 06:24:40|5510.72|5510.02|5510.6|5509.9|5510.85|5510.15|5510.6|5509.9|50
1725517490000|2024-09-05 06:24:50|5510.72|5510.02|5511.72|5511.02|5511.72|5511.02|5510.6|5509.9|117
1725517500000|2024-09-05 06:25:00|5511.6|5510.9|5511.85|5511.15|5511.85|5511.15|5511.6|5510.9|33
1725517510000|2024-09-05 06:25:10|5511.72|5511.02|5511.72|5511.02|5511.72|5511.02|5511.47|5510.77|22
1725517520000|2024-09-05 06:25:20|5511.85|5511.15|5511.85|5511.15|5511.85|5511.15|5511.72|5511.02|19
1725517530000|2024-09-05 06:25:30|5511.72|5511.02|5511.35|5510.65|5511.72|5511.02|5511.35|5510.65|16
1725517540000|2024-09-05 06:25:40|5511.47|5510.77|5511.6|5510.9|5511.6|5510.9|5511.35|5510.65|37
1725517550000|2024-09-05 06:25:50|5511.35|5510.65|5511.35|5510.65|5511.47|5510.77|5511.35|5510.65|7
1725517560000|2024-09-05 06:26:00|5511.47|5510.77|5511.6|5510.9|5511.85|5511.15|5511.35|5510.65|21
1725517570000|2024-09-05 06:26:10|5511.72|5511.02|5512.1|5511.4|5512.1|5511.4|5511.6|5510.9|45
1725517580000|2024-09-05 06:26:20|5512.22|5511.52|5512.35|5511.65|5512.6|5511.9|5512.1|5511.4|43
1725517590000|2024-09-05 06:26:30|5512.1|5511.4|5512.6|5511.9|5512.6|5511.9|5512.1|5511.4|43
1725517600000|2024-09-05 06:26:40|5512.72|5512.02|5512.85|5512.15|5512.85|5512.15|5512.72|5512.02|14
1725517610000|2024-09-05 06:26:50|5512.97|5512.27|5512.97|5512.27|5513.1|5512.4|5512.97|5512.27|31
1725517620000|2024-09-05 06:27:00|5512.85|5512.15|5512.85|5512.15|5512.97|5512.27|5512.6|5511.9|29
1725517630000|2024-09-05 06:27:10|5512.72|5512.02|5512.85|5512.15|5512.85|5512.15|5512.6|5511.9|24
1725517640000|2024-09-05 06:27:20|5512.72|5512.02|5512.72|5512.02|5512.72|5512.02|5512.6|5511.9|3
1725517650000|2024-09-05 06:27:30|5512.85|5512.15|5512.85|5512.15|5513.1|5512.4|5512.85|5512.15|31
1725517660000|2024-09-05 06:27:40|5512.97|5512.27|5512.85|5512.15|5512.97|5512.27|5512.6|5511.9|22
1725517670000|2024-09-05 06:27:50|5513.1|5512.4|5512.85|5512.15|5513.1|5512.4|5512.85|5512.15|29
1725517680000|2024-09-05 06:28:00|||||||||8
1725517690000|2024-09-05 06:28:10|5513.1|5512.4|5513.1|5512.4|5513.1|5512.4|5512.97|5512.27|4
1725517710000|2024-09-05 06:28:30|||||||||11
1725517720000|2024-09-05 06:28:40|5512.97|5512.27|5513.1|5512.4|5513.1|5512.4|5512.97|5512.27|5
1725517730000|2024-09-05 06:28:50|5512.97|5512.27|5512.6|5511.9|5512.97|5512.27|5512.6|5511.9|19
1725517740000|2024-09-05 06:29:00|5512.47|5511.77|5512.35|5511.65|5512.6|5511.9|5512.35|5511.65|5
1725517750000|2024-09-05 06:29:10|5512.47|5511.77|5512.85|5512.15|5512.85|5512.15|5512.47|5511.77|11
1725517760000|2024-09-05 06:29:20|5512.72|5512.02|5512.6|5511.9|5512.72|5512.02|5512.35|5511.65|9
1725517770000|2024-09-05 06:29:30|5512.35|5511.65|5512.35|5511.65|5512.35|5511.65|5512.35|5511.65|3
1725517780000|2024-09-05 06:29:40|5512.6|5511.9|5512.35|5511.65|5512.6|5511.9|5512.35|5511.65|13
1725517790000|2024-09-05 06:29:50|||||||||6
1725517800000|2024-09-05 06:30:00|5512.6|5511.9|5512.6|5511.9|5512.6|5511.9|5512.35|5511.65|15
1725517810000|2024-09-05 06:30:10|5512.85|5512.15|5513.1|5512.4|5513.1|5512.4|5512.85|5512.15|29
1725517820000|2024-09-05 06:30:20|5513.22|5512.52|5513.1|5512.4|5513.22|5512.52|5513.1|5512.4|5
1725517830000|2024-09-05 06:30:30|5513.22|5512.52|5513.1|5512.4|5513.22|5512.52|5512.85|5512.15|28
1725517840000|2024-09-05 06:30:40|5512.97|5512.27|5513.1|5512.4|5513.1|5512.4|5512.97|5512.27|10
1725517860000|2024-09-05 06:31:00|5512.97|5512.27|5513.1|5512.4|5513.35|5512.65|5512.85|5512.15|31
1725517870000|2024-09-05 06:31:10|5512.97|5512.27|5512.35|5511.65|5512.97|5512.27|5512.22|5511.52|20
1725517880000|2024-09-05 06:31:20|5512.1|5511.4|5512.6|5511.9|5512.6|5511.9|5511.97|5511.27|27
1725517890000|2024-09-05 06:31:30|5512.35|5511.65|5512.35|5511.65|5512.35|5511.65|5512.1|5511.4|16
1725517900000|2024-09-05 06:31:40|||||||||1
1725517910000|2024-09-05 06:31:50|5512.47|5511.77|5512.6|5511.9|5512.6|5511.9|5512.47|5511.77|8
1725517920000|2024-09-05 06:32:00|5512.47|5511.77|5512.6|5511.9|5512.6|5511.9|5512.47|5511.77|4
1725517930000|2024-09-05 06:32:10|5512.85|5512.15|5512.85|5512.15|5512.85|5512.15|5512.85|5512.15|13
1725517960000|2024-09-05 06:32:40|5513.1|5512.4|5513.1|5512.4|5513.1|5512.4|5513.1|5512.4|7
1725517970000|2024-09-05 06:32:50|5513.35|5512.65|5513.1|5512.4|5513.35|5512.65|5513.1|5512.4|48
1725517980000|2024-09-05 06:33:00|5512.85|5512.15|5512.85|5512.15|5512.85|5512.15|5512.85|5512.15|14
1725517990000|2024-09-05 06:33:10|5513.1|5512.4|5512.6|5511.9|5513.1|5512.4|5512.6|5511.9|33
1725518000000|2024-09-05 06:33:20|5512.47|5511.77|5512.35|5511.65|5512.47|5511.77|5512.35|5511.65|5
1725518010000|2024-09-05 06:33:30|5512.47|5511.77|5512.35|5511.65|5512.47|5511.77|5512.35|5511.65|3
1725518020000|2024-09-05 06:33:40|5512.47|5511.77|5512.85|5512.15|5512.85|5512.15|5512.47|5511.77|7
1725518030000|2024-09-05 06:33:50|5512.97|5512.27|5513.1|5512.4|5513.1|5512.4|5512.97|5512.27|12
1725518040000|2024-09-05 06:34:00|5512.97|5512.27|5512.85|5512.15|5512.97|5512.27|5512.6|5511.9|5
1725518060000|2024-09-05 06:34:20|5512.72|5512.02|5512.35|5511.65|5512.72|5512.02|5512.35|5511.65|18
1725518070000|2024-09-05 06:34:30|5512.22|5511.52|5512.1|5511.4|5512.22|5511.52|5512.1|5511.4|6
1725518080000|2024-09-05 06:34:40|5512.6|5511.9|5512.6|5511.9|5512.6|5511.9|5512.47|5511.77|15
1725518090000|2024-09-05 06:34:50|5512.47|5511.77|5511.85|5511.15|5512.47|5511.77|5511.85|5511.15|9
1725518100000|2024-09-05 06:35:00|||||||||8
1725518110000|2024-09-05 06:35:10|5512.1|5511.4|5511.85|5511.15|5512.1|5511.4|5511.85|5511.15|21
1725518120000|2024-09-05 06:35:20|5511.6|5510.9|5511.6|5510.9|5511.6|5510.9|5511.1|5510.4|34
1725518140000|2024-09-05 06:35:40|||||||||6
1725518150000|2024-09-05 06:35:50|5511.72|5511.02|5511.85|5511.15|5511.85|5511.15|5511.72|5511.02|14
1725518160000|2024-09-05 06:36:00|5511.72|5511.02|5511.6|5510.9|5511.72|5511.02|5511.6|5510.9|4
1725518170000|2024-09-05 06:36:10|5511.47|5510.77|5511.35|5510.65|5511.47|5510.77|5511.22|5510.52|14
1725518180000|2024-09-05 06:36:20|||||||||8
1725518190000|2024-09-05 06:36:30|5511.6|5510.9|5511.6|5510.9|5511.6|5510.9|5511.35|5510.65|15
1725518200000|2024-09-05 06:36:40|5511.47|5510.77|5511.1|5510.4|5511.47|5510.77|5511.1|5510.4|6
1725518210000|2024-09-05 06:36:50|5511.35|5510.65|5511.35|5510.65|5511.35|5510.65|5511.35|5510.65|7
1725518220000|2024-09-05 06:37:00|5511.85|5511.15|5512.1|5511.4|5512.1|5511.4|5511.85|5511.15|51
1725518240000|2024-09-05 06:37:20|5511.85|5511.15|5512.1|5511.4|5512.1|5511.4|5511.85|5511.15|20
1725518250000|2024-09-05 06:37:30|5511.97|5511.27|5512.1|5511.4|5512.1|5511.4|5511.85|5511.15|10
1725518270000|2024-09-05 06:37:50|5512.35|5511.65|5512.35|5511.65|5512.35|5511.65|5512.35|5511.65|11
1725518280000|2024-09-05 06:38:00|5512.6|5511.9|5512.6|5511.9|5512.85|5512.15|5512.6|5511.9|16
1725518290000|2024-09-05 06:38:10|5512.35|5511.65|5512.35|5511.65|5512.6|5511.9|5512.35|5511.65|21
1725518310000|2024-09-05 06:38:30|5512.1|5511.4|5512.1|5511.4|5512.1|5511.4|5511.85|5511.15|16
1725518320000|2024-09-05 06:38:40|5512.22|5511.52|5512.1|5511.4|5512.22|5511.52|5512.1|5511.4|12
1725518330000|2024-09-05 06:38:50|||||||||8
1725518340000|2024-09-05 06:39:00|5512.35|5511.65|5511.6|5510.9|5512.35|5511.65|5511.6|5510.9|18
1725518350000|2024-09-05 06:39:10|5511.72|5511.02|5511.85|5511.15|5511.85|5511.15|5511.72|5511.02|8
1725518380000|2024-09-05 06:39:40|5512.1|5511.4|5511.85|5511.15|5512.1|5511.4|5511.85|5511.15|8
1725518390000|2024-09-05 06:39:50|5511.97|5511.27|5512.1|5511.4|5512.1|5511.4|5511.85|5511.15|2
1725518400000|2024-09-05 06:40:00|5511.97|5511.27|5511.85|5511.15|5511.97|5511.27|5511.85|5511.15|7
1725518410000|2024-09-05 06:40:10|5512.1|5511.4|5512.1|5511.4|5512.1|5511.4|5511.97|5511.27|1
1725518420000|2024-09-05 06:40:20|5511.97|5511.27|5512.1|5511.4|5512.1|5511.4|5511.97|5511.27|19
1725518430000|2024-09-05 06:40:30|||||||||2
1725518440000|2024-09-05 06:40:40|5511.97|5511.27|5512.35|5511.65|5512.35|5511.65|5511.85|5511.15|15
1725518450000|2024-09-05 06:40:50|5512.47|5511.77|5512.35|5511.65|5512.47|5511.77|5512.35|5511.65|3
1725518460000|2024-09-05 06:41:00|5512.6|5511.9|5512.6|5511.9|5512.6|5511.9|5512.6|5511.9|1
1725518470000|2024-09-05 06:41:10|5512.47|5511.77|5512.85|5512.15|5512.85|5512.15|5512.35|5511.65|12
1725518480000|2024-09-05 06:41:20|5513.1|5512.4|5513.35|5512.65|5513.35|5512.65|5513.1|5512.4|12
1725518490000|2024-09-05 06:41:30|5513.22|5512.52|5513.1|5512.4|5513.22|5512.52|5513.1|5512.4|14
1725518500000|2024-09-05 06:41:40|5512.97|5512.27|5512.85|5512.15|5512.97|5512.27|5512.6|5511.9|13
1725518510000|2024-09-05 06:41:50|5512.6|5511.9|5512.6|5511.9|5512.6|5511.9|5512.6|5511.9|2
1725518520000|2024-09-05 06:42:00|5512.35|5511.65|5512.1|5511.4|5512.47|5511.77|5512.1|5511.4|7
1725518530000|2024-09-05 06:42:10|5511.97|5511.27|5511.85|5511.15|5512.1|5511.4|5511.85|5511.15|5
1725518540000|2024-09-05 06:42:20|5511.97|5511.27|5512.1|5511.4|5512.1|5511.4|5511.97|5511.27|4
1725518550000|2024-09-05 06:42:30|||||||||2
1725518560000|2024-09-05 06:42:40|5511.85|5511.15|5511.85|5511.15|5511.85|5511.15|5511.72|5511.02|6
1725518570000|2024-09-05 06:42:50|5511.35|5510.65|5510.85|5510.15|5511.35|5510.65|5510.85|5510.15|49
1725518580000|2024-09-05 06:43:00|5510.35|5509.65|5510.35|5509.65|5510.35|5509.65|5510.35|5509.65|167
1725518590000|2024-09-05 06:43:10|5510.47|5509.77|5510.6|5509.9|5510.6|5509.9|5510.35|5509.65|5
1725518600000|2024-09-05 06:43:20|5510.47|5509.77|5510.6|5509.9|5510.85|5510.15|5510.35|5509.65|32
1725518610000|2024-09-05 06:43:30|5510.72|5510.02|5510.6|5509.9|5510.72|5510.02|5510.6|5509.9|4
1725518620000|2024-09-05 06:43:40|5510.72|5510.02|5510.6|5509.9|5510.72|5510.02|5510.6|5509.9|17
1725518630000|2024-09-05 06:43:50|5510.72|5510.02|5510.85|5510.15|5510.85|5510.15|5510.72|5510.02|12
1725518640000|2024-09-05 06:44:00|5510.72|5510.02|5510.6|5509.9|5510.85|5510.15|5510.6|5509.9|18
1725518650000|2024-09-05 06:44:10|5510.72|5510.02|5510.85|5510.15|5510.85|5510.15|5510.72|5510.02|5
1725518670000|2024-09-05 06:44:30|5510.72|5510.02|5510.6|5509.9|5510.72|5510.02|5510.6|5509.9|35
1725518680000|2024-09-05 06:44:40|||||||||2
1725518690000|2024-09-05 06:44:50|5511.1|5510.4|5511.1|5510.4|5511.1|5510.4|5510.85|5510.15|45
1725518700000|2024-09-05 06:45:00|5510.85|5510.15|5510.6|5509.9|5510.85|5510.15|5510.6|5509.9|20
1725518710000|2024-09-05 06:45:10|5510.35|5509.65|5510.6|5509.9|5510.85|5510.15|5510.35|5509.65|60
1725518720000|2024-09-05 06:45:20|5510.47|5509.77|5510.35|5509.65|5510.47|5509.77|5510.35|5509.65|35
1725518730000|2024-09-05 06:45:30|||||||||21
1725518740000|2024-09-05 06:45:40|5510.47|5509.77|5510.85|5510.15|5510.85|5510.15|5510.47|5509.77|56
1725518750000|2024-09-05 06:45:50|5511.35|5510.65|5511.35|5510.65|5511.6|5510.9|5511.35|5510.65|55
1725518760000|2024-09-05 06:46:00|||||||||12
1725518770000|2024-09-05 06:46:10|5511.47|5510.77|5511.6|5510.9|5511.6|5510.9|5511.47|5510.77|6
1725518780000|2024-09-05 06:46:20|5511.47|5510.77|5511.35|5510.65|5511.47|5510.77|5511.35|5510.65|8
1725518790000|2024-09-05 06:46:30|5510.85|5510.15|5510.85|5510.15|5510.85|5510.15|5510.85|5510.15|42
1725518800000|2024-09-05 06:46:40|5510.72|5510.02|5510.6|5509.9|5510.72|5510.02|5510.6|5509.9|3
1725518810000|2024-09-05 06:46:50|||||||||6
1725518820000|2024-09-05 06:47:00|5510.47|5509.77|5510.47|5509.77|5510.6|5509.9|5510.47|5509.77|4
1725518830000|2024-09-05 06:47:10|5510.6|5509.9|5510.35|5509.65|5510.6|5509.9|5510.35|5509.65|5
1725518840000|2024-09-05 06:47:20|5510.22|5509.52|5510.1|5509.4|5510.22|5509.52|5510.1|5509.4|130
1725518850000|2024-09-05 06:47:30|5509.85|5509.15|5509.85|5509.15|5509.85|5509.15|5509.6|5508.9|231
1725518860000|2024-09-05 06:47:40|5510.1|5509.4|5510.35|5509.65|5510.35|5509.65|5509.97|5509.27|39
1725518870000|2024-09-05 06:47:50|5510.6|5509.9|5510.85|5510.15|5510.85|5510.15|5510.6|5509.9|21
1725518880000|2024-09-05 06:48:00|5510.72|5510.02|5510.35|5509.65|5510.72|5510.02|5510.35|5509.65|20
1725518890000|2024-09-05 06:48:10|5510.47|5509.77|5510.6|5509.9|5510.6|5509.9|5510.35|5509.65|7
1725518900000|2024-09-05 06:48:20|5510.85|5510.15|5510.85|5510.15|5510.85|5510.15|5510.85|5510.15|17
1725518910000|2024-09-05 06:48:30|5511.1|5510.4|5510.85|5510.15|5511.1|5510.4|5510.85|5510.15|20
1725518920000|2024-09-05 06:48:40|5510.97|5510.27|5511.1|5510.4|5511.1|5510.4|5510.85|5510.15|16
1725518930000|2024-09-05 06:48:50|5511.22|5510.52|5511.1|5510.4|5511.22|5510.52|5511.1|5510.4|4
1725518940000|2024-09-05 06:49:00|5510.85|5510.15|5510.85|5510.15|5511.1|5510.4|5510.85|5510.15|13
1725518950000|2024-09-05 06:49:10|5511.1|5510.4|5511.1|5510.4|5511.1|5510.4|5511.1|5510.4|2
1725518960000|2024-09-05 06:49:20|5510.97|5510.27|5511.1|5510.4|5511.1|5510.4|5510.85|5510.15|9
1725518970000|2024-09-05 06:49:30|5510.97|5510.27|5510.6|5509.9|5510.97|5510.27|5510.6|5509.9|9
1725518980000|2024-09-05 06:49:40|5510.35|5509.65|5510.1|5509.4|5510.35|5509.65|5510.1|5509.4|6
1725518990000|2024-09-05 06:49:50|5509.85|5509.15|5510.1|5509.4|5510.1|5509.4|5509.85|5509.15|25
1725519000000|2024-09-05 06:50:00|5509.97|5509.27|5510.1|5509.4|5510.1|5509.4|5509.97|5509.27|22
1725519010000|2024-09-05 06:50:10|5510.22|5509.52|5510.35|5509.65|5510.35|5509.65|5510.22|5509.52|21
1725519020000|2024-09-05 06:50:20|5510.22|5509.52|5510.1|5509.4|5510.22|5509.52|5510.1|5509.4|8
1725519040000|2024-09-05 06:50:40|5510.35|5509.65|5509.1|5508.4|5510.35|5509.65|5509.1|5508.4|164
1725519050000|2024-09-05 06:50:50|5509.22|5508.52|5509.6|5508.9|5509.6|5508.9|5509.1|5508.4|39
1725519060000|2024-09-05 06:51:00|5509.72|5509.02|5510.1|5509.4|5510.1|5509.4|5509.6|5508.9|19
1725519070000|2024-09-05 06:51:10|5510.35|5509.65|5510.1|5509.4|5510.35|5509.65|5510.1|5509.4|13
1725519080000|2024-09-05 06:51:20|5510.22|5509.52|5510.1|5509.4|5510.35|5509.65|5510.1|5509.4|2
1725519090000|2024-09-05 06:51:30|5510.22|5509.52|5510.35|5509.65|5510.35|5509.65|5510.22|5509.52|7
1725519100000|2024-09-05 06:51:40|5510.47|5509.77|5510.35|5509.65|5510.6|5509.9|5510.35|5509.65|12
1725519110000|2024-09-05 06:51:50|5510.1|5509.4|5510.35|5509.65|5510.35|5509.65|5510.1|5509.4|11
1725519120000|2024-09-05 06:52:00|5510.22|5509.52|5510.1|5509.4|5510.35|5509.65|5510.1|5509.4|24
1725519130000|2024-09-05 06:52:10|5510.35|5509.65|5510.1|5509.4|5510.35|5509.65|5510.1|5509.4|9
1725519140000|2024-09-05 06:52:20|||||||||1
1725519150000|2024-09-05 06:52:30|5510.22|5509.52|5510.35|5509.65|5510.35|5509.65|5510.22|5509.52|6
1725519160000|2024-09-05 06:52:40|5510.1|5509.4|5510.35|5509.65|5510.35|5509.65|5510.1|5509.4|11
1725519180000|2024-09-05 06:53:00|5510.22|5509.52|5510.1|5509.4|5510.35|5509.65|5509.85|5509.15|45
1725519190000|2024-09-05 06:53:10|5509.85|5509.15|5509.97|5509.27|5509.97|5509.27|5509.85|5509.15|9
1725519200000|2024-09-05 06:53:20|5509.85|5509.15|5509.85|5509.15|5509.85|5509.15|5509.85|5509.15|5
1725519210000|2024-09-05 06:53:30|5510.1|5509.4|5510.1|5509.4|5510.1|5509.4|5510.1|5509.4|4
1725519230000|2024-09-05 06:53:50|5510.35|5509.65|5510.1|5509.4|5510.35|5509.65|5510.1|5509.4|12
1725519240000|2024-09-05 06:54:00|5510.22|5509.52|5509.85|5509.15|5510.22|5509.52|5509.85|5509.15|14
1725519250000|2024-09-05 06:54:10|||||||||9
1725519260000|2024-09-05 06:54:20|5509.72|5509.02|5509.72|5509.02|5509.85|5509.15|5509.72|5509.02|14
1725519270000|2024-09-05 06:54:30|5509.6|5508.9|5509.6|5508.9|5509.6|5508.9|5509.6|5508.9|1
1725519280000|2024-09-05 06:54:40|5509.47|5508.77|5509.1|5508.4|5509.6|5508.9|5509.1|5508.4|16
1725519290000|2024-09-05 06:54:50|5508.72|5508.02|5508.6|5507.9|5508.85|5508.15|5508.35|5507.65|96
1725519300000|2024-09-05 06:55:00|5508.1|5507.4|5508.6|5507.9|5508.6|5507.9|5507.85|5507.15|384
1725519310000|2024-09-05 06:55:10|5508.85|5508.15|5508.6|5507.9|5509.1|5508.4|5508.6|5507.9|22
1725519320000|2024-09-05 06:55:20|5508.35|5507.65|5508.1|5507.4|5508.35|5507.65|5508.1|5507.4|20
1725519330000|2024-09-05 06:55:30|5508.22|5507.52|5508.35|5507.65|5508.35|5507.65|5508.1|5507.4|10
1725519340000|2024-09-05 06:55:40|5508.22|5507.52|5508.22|5507.52|5508.35|5507.65|5508.1|5507.4|21
1725519350000|2024-09-05 06:55:50|5508.35|5507.65|5508.35|5507.65|5508.35|5507.65|5508.22|5507.52|4
1725519360000|2024-09-05 06:56:00|5508.1|5507.4|5507.85|5507.15|5508.1|5507.4|5507.6|5506.9|153
1725519370000|2024-09-05 06:56:10|5508.1|5507.4|5507.85|5507.15|5508.1|5507.4|5507.85|5507.15|42
1725519380000|2024-09-05 06:56:20|5507.97|5507.27|5508.35|5507.65|5508.35|5507.65|5507.85|5507.15|16
1725519390000|2024-09-05 06:56:30|5508.1|5507.4|5508.1|5507.4|5508.1|5507.4|5508.1|5507.4|31
1725519400000|2024-09-05 06:56:40|||||||||5
1725519410000|2024-09-05 06:56:50|5508.35|5507.65|5508.35|5507.65|5508.35|5507.65|5508.35|5507.65|6
1725519420000|2024-09-05 06:57:00|5508.47|5507.77|5508.1|5507.4|5508.6|5507.9|5508.1|5507.4|10
1725519430000|2024-09-05 06:57:10|5508.22|5507.52|5507.97|5507.27|5508.22|5507.52|5507.85|5507.15|20
1725519440000|2024-09-05 06:57:20|5507.85|5507.15|5508.6|5507.9|5508.6|5507.9|5507.85|5507.15|18
1725519450000|2024-09-05 06:57:30|5508.85|5508.15|5509.1|5508.4|5509.22|5508.52|5508.85|5508.15|7
1725519460000|2024-09-05 06:57:40|5509.22|5508.52|5509.35|5508.65|5509.35|5508.65|5509.22|5508.52|17
1725519470000|2024-09-05 06:57:50|5509.47|5508.77|5509.6|5508.9|5509.6|5508.9|5509.35|5508.65|28
1725519480000|2024-09-05 06:58:00|5509.47|5508.77|5509.35|5508.65|5509.6|5508.9|5509.1|5508.4|38
1725519490000|2024-09-05 06:58:10|5509.1|5508.4|5509.22|5508.52|5509.35|5508.65|5509.1|5508.4|63
1725519500000|2024-09-05 06:58:20|5509.35|5508.65|5509.1|5508.4|5509.35|5508.65|5509.1|5508.4|0
1725519510000|2024-09-05 06:58:30|||||||||14
1725519520000|2024-09-05 06:58:40|5508.97|5508.27|5508.85|5508.15|5508.97|5508.27|5508.85|5508.15|14
1725519530000|2024-09-05 06:58:50|5509.1|5508.4|5508.72|5508.02|5509.1|5508.4|5508.72|5508.02|32
1725519540000|2024-09-05 06:59:00|5508.85|5508.15|5509.1|5508.4|5509.1|5508.4|5508.6|5507.9|57
1725519560000|2024-09-05 06:59:20|5508.97|5508.27|5509.1|5508.4|5509.1|5508.4|5508.85|5508.15|85
1725519570000|2024-09-05 06:59:30|5508.85|5508.15|5509.72|5509.02|5509.85|5509.15|5508.6|5507.9|61
1725519580000|2024-09-05 06:59:40|5509.6|5508.9|5509.6|5508.9|5509.6|5508.9|5509.47|5508.77|31
1725519590000|2024-09-05 06:59:50|5509.47|5508.77|5509.1|5508.4|5509.6|5508.9|5508.85|5508.15|57
1725519600000|2024-09-05 07:00:00|5509.6|5508.9|5507.35|5506.65|5509.6|5508.9|5507.22|5506.52|307
1725519610000|2024-09-05 07:00:10|5507.6|5506.9|5507.6|5506.9|5507.72|5507.02|5507.6|5506.9|85
1725519620000|2024-09-05 07:00:20|5507.1|5506.4|5507.35|5506.65|5507.6|5506.9|5507.1|5506.4|104
1725519630000|2024-09-05 07:00:30|5507.1|5506.4|5506.97|5506.27|5507.1|5506.4|5506.6|5505.9|238
1725519640000|2024-09-05 07:00:40|5507.1|5506.4|5507.35|5506.65|5507.35|5506.65|5506.72|5506.02|48
1725519650000|2024-09-05 07:00:50|5507.22|5506.52|5507.35|5506.65|5507.35|5506.65|5506.97|5506.27|100
1725519660000|2024-09-05 07:01:00|5507.22|5506.52|5507.6|5506.9|5507.6|5506.9|5507.1|5506.4|94
1725519670000|2024-09-05 07:01:10|5507.72|5507.02|5507.6|5506.9|5508.35|5507.65|5507.6|5506.9|81
1725519680000|2024-09-05 07:01:20|5507.85|5507.15|5507.85|5507.15|5508.1|5507.4|5507.6|5506.9|87
1725519690000|2024-09-05 07:01:30|5508.1|5507.4|5509.35|5508.65|5509.35|5508.65|5508.1|5507.4|110
1725519700000|2024-09-05 07:01:40|5509.6|5508.9|5510.35|5509.65|5510.35|5509.65|5509.35|5508.65|91
1725519710000|2024-09-05 07:01:50|5509.85|5509.15|5509.35|5508.65|5509.97|5509.27|5509.35|5508.65|96
1725519720000|2024-09-05 07:02:00|5509.47|5508.77|5510.35|5509.65|5510.6|5509.9|5509.47|5508.77|130
1725519730000|2024-09-05 07:02:10|5510.1|5509.4|5511.35|5510.65|5511.6|5510.9|5510.1|5509.4|155
1725519740000|2024-09-05 07:02:20|5511.6|5510.9|5512.1|5511.4|5512.1|5511.4|5511.35|5510.65|118
1725519750000|2024-09-05 07:02:30|5511.85|5511.15|5512.1|5511.4|5512.35|5511.65|5511.1|5510.4|156
1725519760000|2024-09-05 07:02:40|5511.85|5511.15|5512.6|5511.9|5512.6|5511.9|5511.85|5511.15|59
1725519770000|2024-09-05 07:02:50|5512.85|5512.15|5512.85|5512.15|5513.35|5512.65|5512.6|5511.9|115
1725519780000|2024-09-05 07:03:00|5512.6|5511.9|5512.6|5511.9|5513.1|5512.4|5512.6|5511.9|138
1725519790000|2024-09-05 07:03:10|5512.1|5511.4|5511.6|5510.9|5512.1|5511.4|5511.6|5510.9|53
1725519800000|2024-09-05 07:03:20|5511.85|5511.15|5512.1|5511.4|5512.6|5511.9|5511.85|5511.15|75
1725519810000|2024-09-05 07:03:30|5512.22|5511.52|5512.72|5512.02|5512.72|5512.02|5512.22|5511.52|57
1725519820000|2024-09-05 07:03:40|5512.85|5512.15|5513.6|5512.9|5513.85|5513.15|5512.6|5511.9|68
1725519830000|2024-09-05 07:03:50|5513.72|5513.02|5512.6|5511.9|5513.72|5513.02|5512.35|5511.65|97
1725519840000|2024-09-05 07:04:00|5512.72|5512.02|5512.85|5512.15|5512.85|5512.15|5512.6|5511.9|47
1725519850000|2024-09-05 07:04:10|5512.72|5512.02|5511.72|5511.02|5512.72|5512.02|5511.6|5510.9|122
1725519860000|2024-09-05 07:04:20|5511.85|5511.15|5511.85|5511.15|5512.1|5511.4|5511.72|5511.02|22
1725519870000|2024-09-05 07:04:30|5511.6|5510.9|5511.1|5510.4|5511.6|5510.9|5510.97|5510.27|52
1725519880000|2024-09-05 07:04:40|5510.97|5510.27|5511.1|5510.4|5511.1|5510.4|5510.85|5510.15|16
1725519890000|2024-09-05 07:04:50|5510.85|5510.15|5511.1|5510.4|5511.35|5510.65|5510.6|5509.9|71
1725519900000|2024-09-05 07:05:00|5510.85|5510.15|5511.1|5510.4|5511.1|5510.4|5510.6|5509.9|76
1725519910000|2024-09-05 07:05:10|5511.22|5510.52|5511.1|5510.4|5511.35|5510.65|5511.1|5510.4|21
1725519920000|2024-09-05 07:05:20|5511.85|5511.15|5511.35|5510.65|5511.85|5511.15|5511.1|5510.4|72
1725519930000|2024-09-05 07:05:30|5511.1|5510.4|5511.35|5510.65|5511.6|5510.9|5510.85|5510.15|49
1725519940000|2024-09-05 07:05:40|5511.1|5510.4|5511.35|5510.65|5511.35|5510.65|5510.85|5510.15|69
1725519950000|2024-09-05 07:05:50|5511.1|5510.4|5512.1|5511.4|5512.1|5511.4|5511.1|5510.4|100
1725519960000|2024-09-05 07:06:00|5511.6|5510.9|5513.35|5512.65|5513.35|5512.65|5511.6|5510.9|129
1725519970000|2024-09-05 07:06:10|5513.22|5512.52|5513.6|5512.9|5513.85|5513.15|5513.1|5512.4|92
1725519980000|2024-09-05 07:06:20|5513.85|5513.15|5513.85|5513.15|5514.1|5513.4|5513.6|5512.9|121
1725519990000|2024-09-05 07:06:30|5514.1|5513.4|5514.35|5513.65|5514.35|5513.65|5513.85|5513.15|67
1725520000000|2024-09-05 07:06:40|5514.85|5514.15|5515.22|5514.52|5515.22|5514.52|5514.85|5514.15|97
1725520010000|2024-09-05 07:06:50|5515.35|5514.65|5515.6|5514.9|5515.6|5514.9|5515.1|5514.4|70
1725520020000|2024-09-05 07:07:00|5516.1|5515.4|5516.1|5515.4|5516.1|5515.4|5515.85|5515.15|43
1725520030000|2024-09-05 07:07:10|5516.35|5515.65|5516.35|5515.65|5516.6|5515.9|5516.1|5515.4|129
1725520040000|2024-09-05 07:07:20|5516.1|5515.4|5516.1|5515.4|5516.6|5515.9|5515.85|5515.15|125
1725520050000|2024-09-05 07:07:30|5515.85|5515.15|5516.6|5515.9|5516.6|5515.9|5515.85|5515.15|50
1725520060000|2024-09-05 07:07:40|5516.35|5515.65|5515.6|5514.9|5516.85|5516.15|5515.6|5514.9|110
1725520070000|2024-09-05 07:07:50|5515.35|5514.65|5515.35|5514.65|5515.6|5514.9|5514.97|5514.27|65
1725520080000|2024-09-05 07:08:00|5515.22|5514.52|5514.85|5514.15|5515.47|5514.77|5514.85|5514.15|61
1725520090000|2024-09-05 07:08:10|5514.97|5514.27|5515.35|5514.65|5515.35|5514.65|5514.97|5514.27|30
1725520100000|2024-09-05 07:08:20|5515.1|5514.4|5515.85|5515.15|5515.85|5515.15|5514.85|5514.15|31
1725520110000|2024-09-05 07:08:30|5516.1|5515.4|5516.35|5515.65|5516.35|5515.65|5515.85|5515.15|58
1725520120000|2024-09-05 07:08:40|5516.6|5515.9|5517.1|5516.4|5517.1|5516.4|5516.6|5515.9|72
1725520130000|2024-09-05 07:08:50|5517.22|5516.52|5517.35|5516.65|5517.6|5516.9|5517.1|5516.4|39
1725520140000|2024-09-05 07:09:00|5517.22|5516.52|5516.85|5516.15|5517.6|5516.9|5516.85|5516.15|52
1725520150000|2024-09-05 07:09:10|5516.6|5515.9|5517.35|5516.65|5517.35|5516.65|5516.6|5515.9|62
1725520160000|2024-09-05 07:09:20|5517.47|5516.77|5517.35|5516.65|5517.6|5516.9|5517.1|5516.4|34
1725520170000|2024-09-05 07:09:30|5517.47|5516.77|5517.35|5516.65|5517.6|5516.9|5517.35|5516.65|22
1725520180000|2024-09-05 07:09:40|5517.22|5516.52|5517.6|5516.9|5517.85|5517.15|5517.1|5516.4|29
1725520190000|2024-09-05 07:09:50|5517.35|5516.65|5517.35|5516.65|5517.85|5517.15|5517.1|5516.4|52
1725520200000|2024-09-05 07:10:00|5517.22|5516.52|5517.97|5517.27|5518.1|5517.4|5517.1|5516.4|65
1725520210000|2024-09-05 07:10:10|5518.1|5517.4|5518.1|5517.4|5518.35|5517.65|5518.1|5517.4|37
1725520220000|2024-09-05 07:10:20|5517.85|5517.15|5518.6|5517.9|5518.6|5517.9|5517.85|5517.15|45
1725520230000|2024-09-05 07:10:30|5518.72|5518.02|5518.6|5517.9|5518.72|5518.02|5518.35|5517.65|79
1725520240000|2024-09-05 07:10:40|5518.85|5518.15|5518.35|5517.65|5518.85|5518.15|5518.35|5517.65|55
1725520250000|2024-09-05 07:10:50|5518.6|5517.9|5518.6|5517.9|5518.6|5517.9|5518.6|5517.9|10
1725520260000|2024-09-05 07:11:00|5518.47|5517.77|5519.97|5519.27|5519.97|5519.27|5518.47|5517.77|122
1725520270000|2024-09-05 07:11:10|5520.1|5519.4|5520.6|5519.9|5520.6|5519.9|5519.85|5519.15|85
1725520280000|2024-09-05 07:11:20|5520.72|5520.02|5521.1|5520.4|5521.22|5520.52|5520.72|5520.02|143
1725520290000|2024-09-05 07:11:30|5521.35|5520.65|5521.35|5520.65|5521.35|5520.65|5520.72|5520.02|74
1725520300000|2024-09-05 07:11:40|5521.22|5520.52|5521.6|5520.9|5521.85|5521.15|5521.1|5520.4|57
1725520310000|2024-09-05 07:11:50|5521.35|5520.65|5520.85|5520.15|5521.35|5520.65|5520.85|5520.15|43
1725520320000|2024-09-05 07:12:00|5521.85|5521.15|5521.6|5520.9|5522.35|5521.65|5521.35|5520.65|388
1725520330000|2024-09-05 07:12:10|5521.47|5520.77|5521.6|5520.9|5521.6|5520.9|5521.35|5520.65|58
1725520340000|2024-09-05 07:12:20|5522.1|5521.4|5522.1|5521.4|5522.35|5521.65|5522.1|5521.4|64
1725520350000|2024-09-05 07:12:30|5521.85|5521.15|5522.1|5521.4|5522.35|5521.65|5521.6|5520.9|56
1725520360000|2024-09-05 07:12:40|5522.35|5521.65|5522.1|5521.4|5522.35|5521.65|5522.1|5521.4|35
1725520370000|2024-09-05 07:12:50|5522.22|5521.52|5521.85|5521.15|5522.35|5521.65|5521.6|5520.9|94
1725520380000|2024-09-05 07:13:00|5521.6|5520.9|5522.35|5521.65|5522.35|5521.65|5521.6|5520.9|38
1725520390000|2024-09-05 07:13:10|5522.1|5521.4|5522.1|5521.4|5522.35|5521.65|5521.85|5521.15|46
1725520400000|2024-09-05 07:13:20|5521.97|5521.27|5522.85|5522.15|5522.85|5522.15|5521.97|5521.27|88
1725520410000|2024-09-05 07:13:30|5522.72|5522.02|5523.1|5522.4|5523.35|5522.65|5522.72|5522.02|69
1725520420000|2024-09-05 07:13:40|5522.97|5522.27|5523.1|5522.4|5523.35|5522.65|5522.85|5522.15|72
1725520430000|2024-09-05 07:13:50|5523.22|5522.52|5522.85|5522.15|5523.85|5523.15|5522.85|5522.15|174
1725520440000|2024-09-05 07:14:00|5522.97|5522.27|5523.1|5522.4|5523.1|5522.4|5522.97|5522.27|54
1725520450000|2024-09-05 07:14:10|5523.22|5522.52|5523.1|5522.4|5523.35|5522.65|5523.1|5522.4|56
1725520460000|2024-09-05 07:14:20|5523.22|5522.52|5523.35|5522.65|5523.35|5522.65|5523.1|5522.4|26
1725520470000|2024-09-05 07:14:30|5523.85|5523.15|5523.6|5522.9|5523.85|5523.15|5523.6|5522.9|48
1725520480000|2024-09-05 07:14:40|5523.35|5522.65|5522.6|5521.9|5523.35|5522.65|5522.6|5521.9|24
1725520490000|2024-09-05 07:14:50|5522.72|5522.02|5523.35|5522.65|5523.35|5522.65|5522.6|5521.9|69
1725520500000|2024-09-05 07:15:00|5523.85|5523.15|5525.35|5524.65|5525.35|5524.65|5523.85|5523.15|221
1725520510000|2024-09-05 07:15:10|5525.22|5524.52|5524.85|5524.15|5525.6|5524.9|5524.85|5524.15|138
1725520520000|2024-09-05 07:15:20|5524.6|5523.9|5523.6|5522.9|5524.6|5523.9|5523.6|5522.9|73
1725520530000|2024-09-05 07:15:30|5523.1|5522.4|5523.6|5522.9|5524.1|5523.4|5523.1|5522.4|120
1725520540000|2024-09-05 07:15:40|5523.85|5523.15|5523.85|5523.15|5523.85|5523.15|5523.6|5522.9|25
1725520550000|2024-09-05 07:15:50|5523.6|5522.9|5523.97|5523.27|5524.1|5523.4|5523.35|5522.65|72
1725520560000|2024-09-05 07:16:00|5524.1|5523.4|5524.1|5523.4|5524.6|5523.9|5524.1|5523.4|76
1725520570000|2024-09-05 07:16:10|5524.6|5523.9|5524.6|5523.9|5524.72|5524.02|5524.6|5523.9|61
1725520580000|2024-09-05 07:16:20|5524.35|5523.65|5524.35|5523.65|5524.35|5523.65|5524.1|5523.4|53
1725520590000|2024-09-05 07:16:30|5524.47|5523.77|5524.35|5523.65|5524.6|5523.9|5524.1|5523.4|87
1725520600000|2024-09-05 07:16:40|5524.1|5523.4|5523.6|5522.9|5524.1|5523.4|5523.35|5522.65|58
1725520610000|2024-09-05 07:16:50|5523.85|5523.15|5523.35|5522.65|5523.85|5523.15|5523.35|5522.65|49
1725520620000|2024-09-05 07:17:00|5523.22|5522.52|5522.1|5521.4|5523.22|5522.52|5521.6|5520.9|142
1725520630000|2024-09-05 07:17:10|5521.85|5521.15|5521.6|5520.9|5521.97|5521.27|5521.6|5520.9|49
1725520640000|2024-09-05 07:17:20|5521.72|5521.02|5521.85|5521.15|5522.1|5521.4|5521.72|5521.02|60
1725520650000|2024-09-05 07:17:30|5522.1|5521.4|5522.35|5521.65|5522.35|5521.65|5521.85|5521.15|58
1725520660000|2024-09-05 07:17:40|5522.1|5521.4|5522.6|5521.9|5522.6|5521.9|5522.1|5521.4|20
1725520670000|2024-09-05 07:17:50|5522.35|5521.65|5523.1|5522.4|5523.1|5522.4|5522.35|5521.65|42
1725520680000|2024-09-05 07:18:00|5523.35|5522.65|5522.47|5521.77|5523.35|5522.65|5522.35|5521.65|91
1725520690000|2024-09-05 07:18:10|5522.35|5521.65|5521.85|5521.15|5522.35|5521.65|5521.6|5520.9|52
1725520700000|2024-09-05 07:18:20|5522.1|5521.4|5522.97|5522.27|5523.1|5522.4|5522.1|5521.4|81
1725520710000|2024-09-05 07:18:30|5523.1|5522.4|5522.6|5521.9|5523.1|5522.4|5522.6|5521.9|43
1725520720000|2024-09-05 07:18:40|5522.35|5521.65|5521.6|5520.9|5522.35|5521.65|5521.47|5520.77|170
1725520730000|2024-09-05 07:18:50|5521.85|5521.15|5521.85|5521.15|5522.1|5521.4|5521.85|5521.15|39
1725520740000|2024-09-05 07:19:00|5521.97|5521.27|5522.35|5521.65|5522.6|5521.9|5521.97|5521.27|82
1725520750000|2024-09-05 07:19:10|5522.22|5521.52|5522.6|5521.9|5522.6|5521.9|5522.1|5521.4|49
1725520760000|2024-09-05 07:19:20|5522.97|5522.27|5523.22|5522.52|5523.35|5522.65|5522.85|5522.15|17
1725520770000|2024-09-05 07:19:30|5523.1|5522.4|5522.6|5521.9|5523.1|5522.4|5522.1|5521.4|77
1725520780000|2024-09-05 07:19:40|5523.1|5522.4|5522.6|5521.9|5523.35|5522.65|5522.6|5521.9|114
1725520790000|2024-09-05 07:19:50|5522.35|5521.65|5522.85|5522.15|5522.85|5522.15|5522.35|5521.65|24
1725520800000|2024-09-05 07:20:00|5523.1|5522.4|5523.6|5522.9|5523.6|5522.9|5523.1|5522.4|45
1725520810000|2024-09-05 07:20:10|5523.47|5522.77|5523.6|5522.9|5523.6|5522.9|5523.1|5522.4|43
1725520820000|2024-09-05 07:20:20|5523.85|5523.15|5523.85|5523.15|5524.1|5523.4|5523.85|5523.15|57
1725520830000|2024-09-05 07:20:30|5523.97|5523.27|5523.85|5523.15|5524.1|5523.4|5523.85|5523.15|56
1725520840000|2024-09-05 07:20:40|5523.6|5522.9|5523.35|5522.65|5523.85|5523.15|5523.35|5522.65|65
1725520850000|2024-09-05 07:20:50|5523.47|5522.77|5523.35|5522.65|5523.6|5522.9|5522.85|5522.15|25
1725520860000|2024-09-05 07:21:00|5523.47|5522.77|5523.35|5522.65|5523.85|5523.15|5523.35|5522.65|36
1725520870000|2024-09-05 07:21:10|5523.1|5522.4|5523.85|5523.15|5523.85|5523.15|5523.1|5522.4|39
1725520880000|2024-09-05 07:21:20|5523.72|5523.02|5523.35|5522.65|5523.85|5523.15|5522.85|5522.15|112
1725520890000|2024-09-05 07:21:30|5523.47|5522.77|5523.35|5522.65|5523.6|5522.9|5523.35|5522.65|22
1725520900000|2024-09-05 07:21:40|5523.1|5522.4|5523.85|5523.15|5524.22|5523.52|5523.1|5522.4|57
1725520910000|2024-09-05 07:21:50|5523.72|5523.02|5523.85|5523.15|5523.85|5523.15|5523.6|5522.9|40
1725520920000|2024-09-05 07:22:00|5523.97|5523.27|5524.1|5523.4|5524.22|5523.52|5523.85|5523.15|12
1725520930000|2024-09-05 07:22:10|5523.85|5523.15|5524.35|5523.65|5524.35|5523.65|5523.85|5523.15|22
1725520940000|2024-09-05 07:22:20|5524.22|5523.52|5524.1|5523.4|5524.22|5523.52|5523.85|5523.15|32
1725520950000|2024-09-05 07:22:30|5523.6|5522.9|5524.1|5523.4|5524.1|5523.4|5523.35|5522.65|39
1725520960000|2024-09-05 07:22:40|5523.97|5523.27|5523.35|5522.65|5524.1|5523.4|5523.35|5522.65|33
1725520970000|2024-09-05 07:22:50|5523.1|5522.4|5523.1|5522.4|5523.1|5522.4|5523.1|5522.4|11
1725520980000|2024-09-05 07:23:00|5523.35|5522.65|5522.35|5521.65|5523.6|5522.9|5522.35|5521.65|59
1725520990000|2024-09-05 07:23:10|5522.47|5521.77|5522.35|5521.65|5522.6|5521.9|5522.35|5521.65|18
1725521000000|2024-09-05 07:23:20|5522.1|5521.4|5522.85|5522.15|5522.97|5522.27|5522.1|5521.4|63
1725521010000|2024-09-05 07:23:30|5522.6|5521.9|5522.6|5521.9|5522.72|5522.02|5522.6|5521.9|31
1725521020000|2024-09-05 07:23:40|5522.35|5521.65|5522.35|5521.65|5522.47|5521.77|5522.1|5521.4|26
1725521030000|2024-09-05 07:23:50|5522.22|5521.52|5522.35|5521.65|5522.35|5521.65|5522.22|5521.52|15
1725521040000|2024-09-05 07:24:00|5522.22|5521.52|5521.85|5521.15|5522.22|5521.52|5521.85|5521.15|47
1725521050000|2024-09-05 07:24:10|5522.1|5521.4|5521.35|5520.65|5522.1|5521.4|5521.1|5520.4|92
1725521060000|2024-09-05 07:24:20|5521.22|5520.52|5521.6|5520.9|5521.6|5520.9|5521.1|5520.4|44
1725521070000|2024-09-05 07:24:30|5522.1|5521.4|5521.85|5521.15|5522.35|5521.65|5521.6|5520.9|126
1725521080000|2024-09-05 07:24:40|5521.72|5521.02|5520.85|5520.15|5521.85|5521.15|5520.85|5520.15|132
1725521090000|2024-09-05 07:24:50|5520.97|5520.27|5521.1|5520.4|5521.1|5520.4|5520.85|5520.15|32
1725521100000|2024-09-05 07:25:00|5521.35|5520.65|5521.6|5520.9|5521.6|5520.9|5521.1|5520.4|133
1725521110000|2024-09-05 07:25:10|5521.72|5521.02|5520.85|5520.15|5521.72|5521.02|5520.85|5520.15|177
1725521120000|2024-09-05 07:25:20|5521.1|5520.4|5520.6|5519.9|5521.35|5520.65|5520.6|5519.9|72
1725521130000|2024-09-05 07:25:30|5520.47|5519.77|5520.6|5519.9|5520.6|5519.9|5520.35|5519.65|48
1725521140000|2024-09-05 07:25:40|5520.47|5519.77|5519.35|5518.65|5520.6|5519.9|5519.35|5518.65|152
1725521150000|2024-09-05 07:25:50|5519.1|5518.4|5520.35|5519.65|5520.35|5519.65|5518.85|5518.15|92
1725521160000|2024-09-05 07:26:00|5520.1|5519.4|5520.97|5520.27|5521.22|5520.52|5520.1|5519.4|98
1725521170000|2024-09-05 07:26:10|5520.85|5520.15|5521.1|5520.4|5521.1|5520.4|5520.47|5519.77|95
1725521180000|2024-09-05 07:26:20|5521.22|5520.52|5521.35|5520.65|5521.6|5520.9|5521.1|5520.4|57
1725521190000|2024-09-05 07:26:30|5521.1|5520.4|5522.6|5521.9|5522.6|5521.9|5521.1|5520.4|110
1725521200000|2024-09-05 07:26:40|5522.72|5522.02|5523.85|5523.15|5524.35|5523.65|5522.72|5522.02|178
1725521210000|2024-09-05 07:26:50|5523.6|5522.9|5524.35|5523.65|5524.35|5523.65|5523.35|5522.65|96
1725521220000|2024-09-05 07:27:00|5524.1|5523.4|5524.6|5523.9|5524.6|5523.9|5524.1|5523.4|45
1725521230000|2024-09-05 07:27:10|5524.35|5523.65|5524.35|5523.65|5524.35|5523.65|5524.1|5523.4|54
1725521240000|2024-09-05 07:27:20|5524.22|5523.52|5524.35|5523.65|5524.35|5523.65|5524.1|5523.4|35
1725521250000|2024-09-05 07:27:30|5524.22|5523.52|5523.35|5522.65|5524.35|5523.65|5523.35|5522.65|65
1725521260000|2024-09-05 07:27:40|5523.1|5522.4|5523.6|5522.9|5523.6|5522.9|5522.85|5522.15|76
1725521270000|2024-09-05 07:27:50|5523.35|5522.65|5522.6|5521.9|5523.35|5522.65|5522.35|5521.65|78
1725521280000|2024-09-05 07:28:00|5522.47|5521.77|5522.1|5521.4|5522.97|5522.27|5522.1|5521.4|102
1725521290000|2024-09-05 07:28:10|5522.22|5521.52|5521.85|5521.15|5522.35|5521.65|5521.85|5521.15|25
1725521300000|2024-09-05 07:28:20|5521.97|5521.27|5521.6|5520.9|5522.85|5522.15|5521.6|5520.9|99
1725521310000|2024-09-05 07:28:30|5521.72|5521.02|5522.1|5521.4|5522.22|5521.52|5521.6|5520.9|47
1725521320000|2024-09-05 07:28:40|5522.22|5521.52|5522.35|5521.65|5522.97|5522.27|5522.22|5521.52|55
1725521330000|2024-09-05 07:28:50|5522.22|5521.52|5522.1|5521.4|5522.22|5521.52|5521.85|5521.15|23
1725521340000|2024-09-05 07:29:00|5521.85|5521.15|5521.85|5521.15|5521.85|5521.15|5521.6|5520.9|52
1725521350000|2024-09-05 07:29:10|5522.1|5521.4|5523.1|5522.4|5523.1|5522.4|5522.1|5521.4|98
1725521360000|2024-09-05 07:29:20|5523.35|5522.65|5522.85|5522.15|5523.6|5522.9|5522.85|5522.15|70
1725521370000|2024-09-05 07:29:30|5522.97|5522.27|5522.6|5521.9|5523.22|5522.52|5522.47|5521.77|80
1725521380000|2024-09-05 07:29:40|5522.47|5521.77|5521.1|5520.4|5522.6|5521.9|5520.85|5520.15|178
1725521390000|2024-09-05 07:29:50|5521.35|5520.65|5522.1|5521.4|5522.6|5521.9|5521.1|5520.4|157
1725521400000|2024-09-05 07:30:00|5521.97|5521.27|5523.72|5523.02|5523.85|5523.15|5521.97|5521.27|160
1725521410000|2024-09-05 07:30:10|5523.85|5523.15|5523.47|5522.77|5523.85|5523.15|5522.85|5522.15|108
1725521420000|2024-09-05 07:30:20|5523.35|5522.65|5524.1|5523.4|5524.85|5524.15|5523.35|5522.65|197
1725521430000|2024-09-05 07:30:30|5524.22|5523.52|5524.1|5523.4|5525.1|5524.4|5524.1|5523.4|232
1725521440000|2024-09-05 07:30:40|5524.6|5523.9|5524.6|5523.9|5524.6|5523.9|5524.35|5523.65|109
1725521450000|2024-09-05 07:30:50|5524.35|5523.65|5524.6|5523.9|5524.6|5523.9|5524.1|5523.4|64
1725521460000|2024-09-05 07:31:00|5524.47|5523.77|5524.6|5523.9|5525.1|5524.4|5524.35|5523.65|83
1725521470000|2024-09-05 07:31:10|5524.85|5524.15|5525.6|5524.9|5525.6|5524.9|5524.85|5524.15|37
1725521480000|2024-09-05 07:31:20|5525.85|5525.15|5525.35|5524.65|5525.85|5525.15|5525.35|5524.65|171
1725521490000|2024-09-05 07:31:30|5525.22|5524.52|5525.35|5524.65|5525.72|5525.02|5525.1|5524.4|89
1725521500000|2024-09-05 07:31:40|5525.47|5524.77|5525.35|5524.65|5525.6|5524.9|5525.35|5524.65|27
1725521510000|2024-09-05 07:31:50|5525.6|5524.9|5525.47|5524.77|5525.85|5525.15|5525.35|5524.65|77
1725521520000|2024-09-05 07:32:00|5525.35|5524.65|5526.35|5525.65|5526.35|5525.65|5525.35|5524.65|101
1725521530000|2024-09-05 07:32:10|5526.85|5526.15|5526.35|5525.65|5527.1|5526.4|5526.35|5525.65|328
1725521540000|2024-09-05 07:32:20|5526.22|5525.52|5526.35|5525.65|5526.35|5525.65|5525.97|5525.27|27
1725521550000|2024-09-05 07:32:30|5526.1|5525.4|5526.85|5526.15|5526.85|5526.15|5526.1|5525.4|84
1725521560000|2024-09-05 07:32:40|5526.97|5526.27|5526.6|5525.9|5527.1|5526.4|5526.6|5525.9|34
1725521570000|2024-09-05 07:32:50|5526.72|5526.02|5527.35|5526.65|5527.6|5526.9|5526.72|5526.02|147
1725521580000|2024-09-05 07:33:00|5527.47|5526.77|5527.1|5526.4|5527.6|5526.9|5527.1|5526.4|92
1725521590000|2024-09-05 07:33:10|5526.85|5526.15|5527.35|5526.65|5527.35|5526.65|5526.85|5526.15|77
1725521600000|2024-09-05 07:33:20|5527.85|5527.15|5527.85|5527.15|5527.85|5527.15|5527.6|5526.9|51
1725521610000|2024-09-05 07:33:30|5527.72|5527.02|5527.6|5526.9|5527.85|5527.15|5527.6|5526.9|55
1725521620000|2024-09-05 07:33:40|5527.72|5527.02|5527.6|5526.9|5527.85|5527.15|5527.6|5526.9|19
1725521630000|2024-09-05 07:33:50|5527.72|5527.02|5527.1|5526.4|5527.72|5527.02|5526.85|5526.15|69
1725521640000|2024-09-05 07:34:00|5526.85|5526.15|5527.1|5526.4|5527.1|5526.4|5526.6|5525.9|70
1725521650000|2024-09-05 07:34:10|5526.97|5526.27|5527.35|5526.65|5527.35|5526.65|5526.85|5526.15|51
1725521660000|2024-09-05 07:34:20|5527.47|5526.77|5527.35|5526.65|5527.6|5526.9|5527.1|5526.4|17
1725521670000|2024-09-05 07:34:30|5527.22|5526.52|5527.22|5526.52|5527.35|5526.65|5527.1|5526.4|18
1725521680000|2024-09-05 07:34:40|5527.35|5526.65|5527.85|5527.15|5527.85|5527.15|5527.1|5526.4|60
1725521690000|2024-09-05 07:34:50|5527.97|5527.27|5527.35|5526.65|5528.1|5527.4|5527.35|5526.65|39
1725521700000|2024-09-05 07:35:00|5527.47|5526.77|5527.35|5526.65|5527.6|5526.9|5527.35|5526.65|55
1725521710000|2024-09-05 07:35:10|5527.47|5526.77|5527.1|5526.4|5527.6|5526.9|5527.1|5526.4|18
1725521720000|2024-09-05 07:35:20|5527.22|5526.52|5527.35|5526.65|5527.47|5526.77|5527.1|5526.4|18
1725521730000|2024-09-05 07:35:30|5527.1|5526.4|5526.6|5525.9|5527.1|5526.4|5526.6|5525.9|61
1725521740000|2024-09-05 07:35:40|5526.47|5525.77|5526.6|5525.9|5526.85|5526.15|5526.35|5525.65|60
1725521750000|2024-09-05 07:35:50|5526.47|5525.77|5526.85|5526.15|5526.85|5526.15|5526.35|5525.65|45
1725521760000|2024-09-05 07:36:00|5526.6|5525.9|5527.1|5526.4|5527.1|5526.4|5526.6|5525.9|19
1725521770000|2024-09-05 07:36:10|5526.97|5526.27|5526.6|5525.9|5526.97|5526.27|5526.35|5525.65|81
1725521780000|2024-09-05 07:36:20|5526.72|5526.02|5526.6|5525.9|5526.85|5526.15|5526.6|5525.9|7
1725521790000|2024-09-05 07:36:30|5526.35|5525.65|5526.6|5525.9|5526.6|5525.9|5525.85|5525.15|78
1725521800000|2024-09-05 07:36:40|5526.47|5525.77|5526.35|5525.65|5526.6|5525.9|5526.22|5525.52|43
1725521810000|2024-09-05 07:36:50|5526.6|5525.9|5526.85|5526.15|5526.85|5526.15|5526.35|5525.65|32
1725521820000|2024-09-05 07:37:00|5526.72|5526.02|5527.1|5526.4|5527.35|5526.65|5526.35|5525.65|74
1725521830000|2024-09-05 07:37:10|5527.35|5526.65|5527.6|5526.9|5527.6|5526.9|5527.35|5526.65|41
1725521840000|2024-09-05 07:37:20|5527.47|5526.77|5527.35|5526.65|5527.6|5526.9|5527.35|5526.65|46
1725521850000|2024-09-05 07:37:30|5527.47|5526.77|5526.85|5526.15|5527.6|5526.9|5526.6|5525.9|78
1725521860000|2024-09-05 07:37:40|5526.97|5526.27|5527.35|5526.65|5527.85|5527.15|5526.85|5526.15|75
1725521870000|2024-09-05 07:37:50|5527.1|5526.4|5527.6|5526.9|5527.6|5526.9|5527.1|5526.4|32
1725521880000|2024-09-05 07:38:00|5527.72|5527.02|5526.85|5526.15|5527.72|5527.02|5526.85|5526.15|54
1725521890000|2024-09-05 07:38:10|5526.97|5526.27|5527.35|5526.65|5527.72|5527.02|5526.97|5526.27|44
1725521900000|2024-09-05 07:38:20|5527.47|5526.77|5527.85|5527.15|5527.85|5527.15|5527.47|5526.77|16
1725521910000|2024-09-05 07:38:30|5527.72|5527.02|5528.1|5527.4|5528.1|5527.4|5527.72|5527.02|31
1725521920000|2024-09-05 07:38:40|5527.97|5527.27|5528.1|5527.4|5528.1|5527.4|5527.97|5527.27|43
1725521930000|2024-09-05 07:38:50|5527.85|5527.15|5528.22|5527.52|5528.35|5527.65|5527.85|5527.15|44
1725521940000|2024-09-05 07:39:00|5528.1|5527.4|5528.1|5527.4|5528.35|5527.65|5528.1|5527.4|92
1725521950000|2024-09-05 07:39:10|5527.85|5527.15|5528.1|5527.4|5528.35|5527.65|5527.85|5527.15|90
1725521960000|2024-09-05 07:39:20|5527.85|5527.15|5528.1|5527.4|5528.35|5527.65|5527.6|5526.9|94
1725521970000|2024-09-05 07:39:30|5528.22|5527.52|5528.35|5527.65|5528.35|5527.65|5528.22|5527.52|20
1725521980000|2024-09-05 07:39:40|5528.47|5527.77|5528.6|5527.9|5528.6|5527.9|5528.35|5527.65|28
1725521990000|2024-09-05 07:39:50|||||||||2
1725522000000|2024-09-05 07:40:00|5528.47|5527.77|5528.85|5528.15|5529.35|5528.65|5528.35|5527.65|420
1725522010000|2024-09-05 07:40:10|5529.35|5528.65|5529.1|5528.4|5529.35|5528.65|5529.1|5528.4|82
1725522020000|2024-09-05 07:40:20|5529.22|5528.52|5529.1|5528.4|5529.22|5528.52|5528.85|5528.15|13
1725522030000|2024-09-05 07:40:30|5529.22|5528.52|5528.6|5527.9|5529.35|5528.65|5528.6|5527.9|70
1725522040000|2024-09-05 07:40:40|5528.72|5528.02|5528.6|5527.9|5528.85|5528.15|5528.6|5527.9|52
1725522050000|2024-09-05 07:40:50|5528.85|5528.15|5528.6|5527.9|5528.85|5528.15|5528.6|5527.9|12
1725522060000|2024-09-05 07:41:00|5528.35|5527.65|5527.35|5526.65|5528.6|5527.9|5527.1|5526.4|111
1725522070000|2024-09-05 07:41:10|5527.22|5526.52|5527.1|5526.4|5527.35|5526.65|5527.1|5526.4|125
1725522080000|2024-09-05 07:41:20|5527.35|5526.65|5527.35|5526.65|5527.47|5526.77|5526.85|5526.15|88
1725522090000|2024-09-05 07:41:30|5527.22|5526.52|5527.85|5527.15|5527.85|5527.15|5527.1|5526.4|87
1725522100000|2024-09-05 07:41:40|5527.72|5527.02|5528.35|5527.65|5528.6|5527.9|5527.6|5526.9|154
1725522110000|2024-09-05 07:41:50|5528.47|5527.77|5528.6|5527.9|5528.6|5527.9|5528.35|5527.65|101
1725522120000|2024-09-05 07:42:00|5528.47|5527.77|5528.85|5528.15|5528.85|5528.15|5528.35|5527.65|94
1725522130000|2024-09-05 07:42:10|5528.97|5528.27|5528.97|5528.27|5529.1|5528.4|5528.6|5527.9|70
1725522140000|2024-09-05 07:42:20|5528.85|5528.15|5528.6|5527.9|5529.35|5528.65|5528.6|5527.9|62
1725522150000|2024-09-05 07:42:30|5528.72|5528.02|5528.97|5528.27|5529.1|5528.4|5528.72|5528.02|24
1725522160000|2024-09-05 07:42:40|5528.85|5528.15|5528.85|5528.15|5529.35|5528.65|5528.85|5528.15|17
1725522170000|2024-09-05 07:42:50|5528.72|5528.02|5528.6|5527.9|5528.85|5528.15|5528.6|5527.9|17
1725522180000|2024-09-05 07:43:00|5528.85|5528.15|5529.1|5528.4|5529.35|5528.65|5528.85|5528.15|29
1725522190000|2024-09-05 07:43:10|5528.85|5528.15|5528.6|5527.9|5529.1|5528.4|5528.6|5527.9|35
1725522200000|2024-09-05 07:43:20|5528.72|5528.02|5528.22|5527.52|5528.85|5528.15|5528.22|5527.52|54
1725522210000|2024-09-05 07:43:30|5528.35|5527.65|5528.35|5527.65|5528.85|5528.15|5528.1|5527.4|59
1725522220000|2024-09-05 07:43:40|5528.22|5527.52|5528.35|5527.65|5528.6|5527.9|5528.1|5527.4|19
1725522230000|2024-09-05 07:43:50|5528.6|5527.9|5528.6|5527.9|5528.72|5528.02|5528.47|5527.77|12
1725522240000|2024-09-05 07:44:00|5528.35|5527.65|5528.1|5527.4|5528.35|5527.65|5528.1|5527.4|21
1725522250000|2024-09-05 07:44:10|5528.22|5527.52|5528.6|5527.9|5528.6|5527.9|5527.85|5527.15|122
1725522260000|2024-09-05 07:44:20|5528.85|5528.15|5529.22|5528.52|5529.35|5528.65|5528.85|5528.15|84
1725522270000|2024-09-05 07:44:30|5529.35|5528.65|5529.22|5528.52|5529.35|5528.65|5528.85|5528.15|156
1725522280000|2024-09-05 07:44:40|5529.1|5528.4|5528.85|5528.15|5529.1|5528.4|5528.85|5528.15|10
1725522290000|2024-09-05 07:44:50|5528.6|5527.9|5528.35|5527.65|5528.6|5527.9|5528.35|5527.65|53
1725522300000|2024-09-05 07:45:00|5528.1|5527.4|5528.6|5527.9|5528.85|5528.15|5528.1|5527.4|85
1725522310000|2024-09-05 07:45:10|5528.35|5527.65|5528.6|5527.9|5528.6|5527.9|5528.35|5527.65|69
1725522320000|2024-09-05 07:45:20|5528.35|5527.65|5527.85|5527.15|5528.35|5527.65|5527.6|5526.9|84
1725522330000|2024-09-05 07:45:30|5527.72|5527.02|5528.35|5527.65|5528.35|5527.65|5527.6|5526.9|26
1725522340000|2024-09-05 07:45:40|5528.1|5527.4|5528.1|5527.4|5528.35|5527.65|5527.85|5527.15|152
1725522350000|2024-09-05 07:45:50|5527.85|5527.15|5527.85|5527.15|5527.85|5527.15|5527.72|5527.02|43
1725522360000|2024-09-05 07:46:00|5527.6|5526.9|5527.35|5526.65|5527.85|5527.15|5527.1|5526.4|85
1725522370000|2024-09-05 07:46:10|5527.22|5526.52|5527.47|5526.77|5527.6|5526.9|5527.1|5526.4|26
1725522380000|2024-09-05 07:46:20|5527.35|5526.65|5527.85|5527.15|5527.85|5527.15|5526.97|5526.27|100
1725522390000|2024-09-05 07:46:30|5527.97|5527.27|5528.1|5527.4|5528.35|5527.65|5527.85|5527.15|29
1725522400000|2024-09-05 07:46:40|5528.22|5527.52|5528.6|5527.9|5528.6|5527.9|5528.22|5527.52|34
1725522410000|2024-09-05 07:46:50|5528.1|5527.4|5527.72|5527.02|5528.1|5527.4|5527.6|5526.9|51
1725522420000|2024-09-05 07:47:00|5527.85|5527.15|5527.85|5527.15|5528.1|5527.4|5527.72|5527.02|20
1725522430000|2024-09-05 07:47:10|5527.72|5527.02|5527.6|5526.9|5527.85|5527.15|5527.6|5526.9|47
1725522440000|2024-09-05 07:47:20|5527.72|5527.02|5527.85|5527.15|5527.85|5527.15|5527.72|5527.02|24
1725522450000|2024-09-05 07:47:30|5527.97|5527.27|5527.85|5527.15|5527.97|5527.27|5527.6|5526.9|13
1725522460000|2024-09-05 07:47:40|5527.72|5527.02|5527.85|5527.15|5527.85|5527.15|5527.6|5526.9|18
1725522470000|2024-09-05 07:47:50|5527.72|5527.02|5527.6|5526.9|5527.72|5527.02|5527.6|5526.9|5
1725522480000|2024-09-05 07:48:00|5527.35|5526.65|5527.35|5526.65|5527.35|5526.65|5527.35|5526.65|14
1725522490000|2024-09-05 07:48:10|5527.6|5526.9|5528.85|5528.15|5528.85|5528.15|5527.6|5526.9|100
1725522500000|2024-09-05 07:48:20|5528.6|5527.9|5528.6|5527.9|5528.6|5527.9|5528.6|5527.9|25
1725522510000|2024-09-05 07:48:30|5528.47|5527.77|5528.6|5527.9|5528.85|5528.15|5528.47|5527.77|55
1725522520000|2024-09-05 07:48:40|||||||||4
1725522530000|2024-09-05 07:48:50|5528.85|5528.15|5528.85|5528.15|5528.85|5528.15|5528.6|5527.9|32
1725522540000|2024-09-05 07:49:00|5529.1|5528.4|5529.1|5528.4|5529.1|5528.4|5528.85|5528.15|54
1725522550000|2024-09-05 07:49:10|5529.22|5528.52|5528.97|5528.27|5529.22|5528.52|5528.85|5528.15|60
1725522560000|2024-09-05 07:49:20|5529.1|5528.4|5528.85|5528.15|5529.1|5528.4|5528.85|5528.15|6
1725522570000|2024-09-05 07:49:30|5529.1|5528.4|5529.1|5528.4|5529.1|5528.4|5528.6|5527.9|93
1725522580000|2024-09-05 07:49:40|5529.35|5528.65|5529.1|5528.4|5529.35|5528.65|5529.1|5528.4|52
1725522590000|2024-09-05 07:49:50|5529.22|5528.52|5529.1|5528.4|5529.35|5528.65|5528.85|5528.15|48
1725522600000|2024-09-05 07:50:00|5528.85|5528.15|5528.6|5527.9|5528.97|5528.27|5528.6|5527.9|45
1725522610000|2024-09-05 07:50:10|5528.85|5528.15|5528.85|5528.15|5528.85|5528.15|5528.85|5528.15|17
1725522620000|2024-09-05 07:50:20|5528.72|5528.02|5528.6|5527.9|5528.72|5528.02|5528.35|5527.65|63
1725522630000|2024-09-05 07:50:30|5528.72|5528.02|5528.6|5527.9|5528.85|5528.15|5528.6|5527.9|11
1725522640000|2024-09-05 07:50:40|5528.85|5528.15|5528.85|5528.15|5529.1|5528.4|5528.85|5528.15|12
1725522650000|2024-09-05 07:50:50|5528.72|5528.02|5528.6|5527.9|5528.72|5528.02|5528.35|5527.65|27
1725522660000|2024-09-05 07:51:00|5527.85|5527.15|5528.1|5527.4|5528.1|5527.4|5527.35|5526.65|110
1725522670000|2024-09-05 07:51:10|5527.85|5527.15|5527.1|5526.4|5527.85|5527.15|5527.1|5526.4|90
1725522680000|2024-09-05 07:51:20|5526.97|5526.27|5526.97|5526.27|5527.1|5526.4|5526.85|5526.15|31
1725522690000|2024-09-05 07:51:30|5526.85|5526.15|5527.35|5526.65|5527.35|5526.65|5526.85|5526.15|34
1725522700000|2024-09-05 07:51:40|5527.47|5526.77|5527.35|5526.65|5527.85|5527.15|5527.35|5526.65|19
1725522710000|2024-09-05 07:51:50|5527.6|5526.9|5527.85|5527.15|5527.85|5527.15|5527.6|5526.9|27
1725522720000|2024-09-05 07:52:00|5527.6|5526.9|5528.35|5527.65|5528.35|5527.65|5527.6|5526.9|29
1725522730000|2024-09-05 07:52:10|5528.6|5527.9|5528.1|5527.4|5528.6|5527.9|5527.85|5527.15|71
1725522740000|2024-09-05 07:52:20|5527.97|5527.27|5527.85|5527.15|5527.97|5527.27|5527.85|5527.15|9
1725522750000|2024-09-05 07:52:30|5527.72|5527.02|5528.22|5527.52|5528.22|5527.52|5527.6|5526.9|23
1725522760000|2024-09-05 07:52:40|5528.35|5527.65|5528.1|5527.4|5528.35|5527.65|5527.85|5527.15|33
1725522770000|2024-09-05 07:52:50|5527.85|5527.15|5528.1|5527.4|5528.22|5527.52|5527.85|5527.15|19
1725522780000|2024-09-05 07:53:00|||||||||1
1725522790000|2024-09-05 07:53:10|||||||||1
1725522800000|2024-09-05 07:53:20|||||||||24
1725522810000|2024-09-05 07:53:30|5528.22|5527.52|5528.35|5527.65|5528.6|5527.9|5528.22|5527.52|21
1725522820000|2024-09-05 07:53:40|||||||||19
1725522830000|2024-09-05 07:53:50|5528.6|5527.9|5528.35|5527.65|5528.85|5528.15|5528.1|5527.4|38
1725522840000|2024-09-05 07:54:00|5528.1|5527.4|5528.1|5527.4|5528.1|5527.4|5527.85|5527.15|54
1725522850000|2024-09-05 07:54:10|5528.35|5527.65|5528.35|5527.65|5528.35|5527.65|5528.35|5527.65|23
1725522860000|2024-09-05 07:54:20|5528.6|5527.9|5528.6|5527.9|5528.6|5527.9|5528.35|5527.65|131
1725522870000|2024-09-05 07:54:30|5528.47|5527.77|5528.35|5527.65|5528.47|5527.77|5528.35|5527.65|13
1725522880000|2024-09-05 07:54:40|5528.6|5527.9|5528.85|5528.15|5528.85|5528.15|5528.6|5527.9|11
1725522890000|2024-09-05 07:54:50|5528.97|5528.27|5529.35|5528.65|5529.35|5528.65|5528.97|5528.27|49
1725522900000|2024-09-05 07:55:00|5529.1|5528.4|5529.1|5528.4|5529.35|5528.65|5529.1|5528.4|426
1725522910000|2024-09-05 07:55:10|5529.35|5528.65|5529.1|5528.4|5529.35|5528.65|5529.1|5528.4|63
1725522920000|2024-09-05 07:55:20|||||||||2
1725522930000|2024-09-05 07:55:30|5529.35|5528.65|5529.35|5528.65|5529.35|5528.65|5529.35|5528.65|9
1725522940000|2024-09-05 07:55:40|5529.1|5528.4|5529.1|5528.4|5529.22|5528.52|5528.85|5528.15|46
1725522950000|2024-09-05 07:55:50|5529.22|5528.52|5529.1|5528.4|5529.22|5528.52|5529.1|5528.4|21
1725522960000|2024-09-05 07:56:00|5528.97|5528.27|5528.6|5527.9|5528.97|5528.27|5528.6|5527.9|37
1725522970000|2024-09-05 07:56:10|5528.47|5527.77|5528.35|5527.65|5528.47|5527.77|5528.22|5527.52|19
1725522980000|2024-09-05 07:56:20|5528.6|5527.9|5528.35|5527.65|5528.6|5527.9|5528.35|5527.65|17
1725523010000|2024-09-05 07:56:50|5528.22|5527.52|5528.35|5527.65|5528.6|5527.9|5528.1|5527.4|34
1725523020000|2024-09-05 07:57:00|||||||||1
1725523030000|2024-09-05 07:57:10|5528.22|5527.52|5528.35|5527.65|5528.35|5527.65|5528.22|5527.52|23
1725523040000|2024-09-05 07:57:20|||||||||108
1725523050000|2024-09-05 07:57:30|5528.22|5527.52|5528.1|5527.4|5528.22|5527.52|5527.97|5527.27|36
1725523060000|2024-09-05 07:57:40|5528.22|5527.52|5528.22|5527.52|5528.35|5527.65|5528.1|5527.4|41
1725523070000|2024-09-05 07:57:50|5528.1|5527.4|5528.35|5527.65|5528.35|5527.65|5528.1|5527.4|37
1725523080000|2024-09-05 07:58:00|5528.22|5527.52|5528.35|5527.65|5528.35|5527.65|5528.1|5527.4|68
1725523090000|2024-09-05 07:58:10|5528.47|5527.77|5528.35|5527.65|5528.47|5527.77|5528.35|5527.65|13
1725523100000|2024-09-05 07:58:20|5528.47|5527.77|5528.6|5527.9|5528.6|5527.9|5528.35|5527.65|63
1725523130000|2024-09-05 07:58:50|5528.72|5528.02|5528.85|5528.15|5528.85|5528.15|5528.72|5528.02|130
1725523140000|2024-09-05 07:59:00|5528.72|5528.02|5528.85|5528.15|5528.85|5528.15|5528.6|5527.9|73
1725523150000|2024-09-05 07:59:10|5528.72|5528.02|5528.85|5528.15|5528.85|5528.15|5528.6|5527.9|17
1725523160000|2024-09-05 07:59:20|||||||||29
1725523170000|2024-09-05 07:59:30|||||||||2
1725523180000|2024-09-05 07:59:40|||||||||11
1725523190000|2024-09-05 07:59:50|||||||||52
1725523200000|2024-09-05 08:00:00|5528.6|5527.9|5528.6|5527.9|5528.85|5528.15|5528.35|5527.65|183
1725523210000|2024-09-05 08:00:10|5528.85|5528.15|5528.35|5527.65|5528.85|5528.15|5528.35|5527.65|76
1725523220000|2024-09-05 08:00:20|5528.1|5527.4|5528.35|5527.65|5528.35|5527.65|5528.1|5527.4|92
1725523230000|2024-09-05 08:00:30|5528.6|5527.9|5528.6|5527.9|5528.6|5527.9|5528.6|5527.9|91
1725523240000|2024-09-05 08:00:40|5528.35|5527.65|5528.1|5527.4|5528.35|5527.65|5528.1|5527.4|81
1725523250000|2024-09-05 08:00:50|5528.22|5527.52|5528.35|5527.65|5528.6|5527.9|5528.22|5527.52|22
1725523260000|2024-09-05 08:01:00|5528.6|5527.9|5528.35|5527.65|5528.6|5527.9|5528.35|5527.65|27
1725523270000|2024-09-05 08:01:10|5528.47|5527.77|5528.1|5527.4|5528.47|5527.77|5528.1|5527.4|24
1725523280000|2024-09-05 08:01:20|5527.85|5527.15|5527.85|5527.15|5527.85|5527.15|5527.85|5527.15|10
1725523290000|2024-09-05 08:01:30|5527.6|5526.9|5527.1|5526.4|5527.6|5526.9|5527.1|5526.4|149
1725523300000|2024-09-05 08:01:40|5527.35|5526.65|5527.35|5526.65|5527.35|5526.65|5527.35|5526.65|36
1725523310000|2024-09-05 08:01:50|5527.6|5526.9|5527.35|5526.65|5527.6|5526.9|5527.1|5526.4|39
1725523320000|2024-09-05 08:02:00|5527.6|5526.9|5527.35|5526.65|5527.6|5526.9|5527.35|5526.65|30
1725523330000|2024-09-05 08:02:10|5527.22|5526.52|5527.6|5526.9|5527.85|5527.15|5527.22|5526.52|48
1725523340000|2024-09-05 08:02:20|5527.72|5527.02|5528.35|5527.65|5528.47|5527.77|5527.72|5527.02|45
1725523350000|2024-09-05 08:02:30|5528.22|5527.52|5528.35|5527.65|5528.35|5527.65|5528.1|5527.4|49
1725523360000|2024-09-05 08:02:40|5528.47|5527.77|5528.35|5527.65|5528.47|5527.77|5528.35|5527.65|46
1725523370000|2024-09-05 08:02:50|5528.47|5527.77|5528.35|5527.65|5528.47|5527.77|5528.35|5527.65|33
1725523380000|2024-09-05 08:03:00|5528.6|5527.9|5528.35|5527.65|5528.6|5527.9|5528.35|5527.65|43
1725523390000|2024-09-05 08:03:10|5528.47|5527.77|5528.85|5528.15|5528.85|5528.15|5528.47|5527.77|7
1725523400000|2024-09-05 08:03:20|5529.1|5528.4|5529.1|5528.4|5529.1|5528.4|5529.1|5528.4|28
1725523410000|2024-09-05 08:03:30|5528.85|5528.15|5528.85|5528.15|5528.85|5528.15|5528.85|5528.15|45
1725523420000|2024-09-05 08:03:40|5528.6|5527.9|5528.85|5528.15|5528.85|5528.15|5528.6|5527.9|18
1725523430000|2024-09-05 08:03:50|5528.72|5528.02|5527.6|5526.9|5528.72|5528.02|5527.6|5526.9|89
1725523440000|2024-09-05 08:04:00|5527.35|5526.65|5527.85|5527.15|5527.85|5527.15|5527.1|5526.4|57
1725523450000|2024-09-05 08:04:10|5528.1|5527.4|5528.1|5527.4|5528.35|5527.65|5527.85|5527.15|106
1725523460000|2024-09-05 08:04:20|5527.85|5527.15|5527.6|5526.9|5527.85|5527.15|5527.47|5526.77|52
1725523470000|2024-09-05 08:04:30|5527.85|5527.15|5527.85|5527.15|5527.85|5527.15|5527.6|5526.9|15
1725523480000|2024-09-05 08:04:40|5527.72|5527.02|5527.6|5526.9|5527.72|5527.02|5527.6|5526.9|20
1725523490000|2024-09-05 08:04:50|5527.72|5527.02|5527.85|5527.15|5527.85|5527.15|5527.72|5527.02|2
1725523500000|2024-09-05 08:05:00|5527.72|5527.02|5527.6|5526.9|5527.85|5527.15|5527.6|5526.9|19
1725523510000|2024-09-05 08:05:10|5527.85|5527.15|5527.85|5527.15|5527.85|5527.15|5527.85|5527.15|16
1725523520000|2024-09-05 08:05:20|5527.72|5527.02|5527.6|5526.9|5527.72|5527.02|5527.47|5526.77|33
1725523530000|2024-09-05 08:05:30|5527.85|5527.15|5527.85|5527.15|5527.85|5527.15|5527.6|5526.9|32
1725523540000|2024-09-05 08:05:40|5527.6|5526.9|5528.1|5527.4|5528.1|5527.4|5527.6|5526.9|38
1725523550000|2024-09-05 08:05:50|5527.97|5527.27|5527.85|5527.15|5528.1|5527.4|5527.85|5527.15|20
1725523560000|2024-09-05 08:06:00|5527.97|5527.27|5528.1|5527.4|5528.35|5527.65|5527.97|5527.27|45
1725523570000|2024-09-05 08:06:10|5527.97|5527.27|5527.6|5526.9|5527.97|5527.27|5527.47|5526.77|37
1725523580000|2024-09-05 08:06:20|5527.72|5527.02|5527.6|5526.9|5527.85|5527.15|5527.6|5526.9|14
1725523590000|2024-09-05 08:06:30|5527.35|5526.65|5527.85|5527.15|5527.85|5527.15|5527.35|5526.65|23
1725523600000|2024-09-05 08:06:40|5528.1|5527.4|5528.35|5527.65|5528.35|5527.65|5527.85|5527.15|38
1725523610000|2024-09-05 08:06:50|5528.22|5527.52|5527.6|5526.9|5528.22|5527.52|5527.6|5526.9|38
1725523620000|2024-09-05 08:07:00|5527.47|5526.77|5527.1|5526.4|5527.47|5526.77|5527.1|5526.4|54
1725523630000|2024-09-05 08:07:10|5527.35|5526.65|5527.1|5526.4|5527.6|5526.9|5527.1|5526.4|48
1725523640000|2024-09-05 08:07:20|5526.85|5526.15|5526.6|5525.9|5526.85|5526.15|5526.6|5525.9|46
1725523650000|2024-09-05 08:07:30|5526.47|5525.77|5526.6|5525.9|5526.85|5526.15|5526.35|5525.65|59
1725523660000|2024-09-05 08:07:40|5526.72|5526.02|5526.35|5525.65|5526.72|5526.02|5526.35|5525.65|42
1725523670000|2024-09-05 08:07:50|5526.1|5525.4|5526.35|5525.65|5526.35|5525.65|5526.1|5525.4|29
1725523680000|2024-09-05 08:08:00|5526.6|5525.9|5526.72|5526.02|5526.85|5526.15|5526.6|5525.9|29
1725523690000|2024-09-05 08:08:10|5526.85|5526.15|5526.35|5525.65|5526.85|5526.15|5526.35|5525.65|6
1725523700000|2024-09-05 08:08:20|5526.1|5525.4|5525.85|5525.15|5526.1|5525.4|5525.85|5525.15|57
1725523710000|2024-09-05 08:08:30|5525.97|5525.27|5525.85|5525.15|5526.1|5525.4|5525.85|5525.15|33
1725523720000|2024-09-05 08:08:40|5525.72|5525.02|5525.85|5525.15|5525.85|5525.15|5525.6|5524.9|26
1725523730000|2024-09-05 08:08:50|5525.72|5525.02|5525.6|5524.9|5525.85|5525.15|5525.35|5524.65|31
1725523740000|2024-09-05 08:09:00|5525.85|5525.15|5525.6|5524.9|5525.85|5525.15|5525.6|5524.9|28
1725523750000|2024-09-05 08:09:10|5525.72|5525.02|5526.35|5525.65|5526.35|5525.65|5525.6|5524.9|97
1725523760000|2024-09-05 08:09:20|5526.6|5525.9|5526.97|5526.27|5526.97|5526.27|5526.6|5525.9|42
1725523770000|2024-09-05 08:09:30|5526.85|5526.15|5526.85|5526.15|5527.1|5526.4|5526.85|5526.15|16
1725523780000|2024-09-05 08:09:40|5526.6|5525.9|5526.1|5525.4|5526.6|5525.9|5526.1|5525.4|38
1725523790000|2024-09-05 08:09:50|5526.22|5525.52|5527.35|5526.65|5527.35|5526.65|5526.22|5525.52|71
1725523800000|2024-09-05 08:10:00|5527.47|5526.77|5527.35|5526.65|5527.47|5526.77|5527.1|5526.4|83
1725523810000|2024-09-05 08:10:10|||||||||28
1725523820000|2024-09-05 08:10:20|5527.22|5526.52|5526.85|5526.15|5527.22|5526.52|5526.85|5526.15|44
1725523830000|2024-09-05 08:10:30|5526.72|5526.02|5526.85|5526.15|5526.97|5526.27|5526.6|5525.9|28
1725523840000|2024-09-05 08:10:40|5527.1|5526.4|5526.85|5526.15|5527.1|5526.4|5526.85|5526.15|24
1725523850000|2024-09-05 08:10:50|5526.72|5526.02|5526.6|5525.9|5526.85|5526.15|5526.6|5525.9|7
1725523860000|2024-09-05 08:11:00|5526.72|5526.02|5526.85|5526.15|5526.85|5526.15|5526.6|5525.9|12
1725523870000|2024-09-05 08:11:10|5527.1|5526.4|5526.6|5525.9|5527.1|5526.4|5526.6|5525.9|24
1725523880000|2024-09-05 08:11:20|5526.72|5526.02|5526.6|5525.9|5526.85|5526.15|5526.35|5525.65|57
1725523890000|2024-09-05 08:11:30|5526.72|5526.02|5526.47|5525.77|5526.72|5526.02|5526.47|5525.77|15
1725523900000|2024-09-05 08:11:40|5526.6|5525.9|5526.6|5525.9|5526.72|5526.02|5526.6|5525.9|14
1725523910000|2024-09-05 08:11:50|5526.35|5525.65|5526.35|5525.65|5526.6|5525.9|5526.35|5525.65|20
1725523920000|2024-09-05 08:12:00|5526.1|5525.4|5526.1|5525.4|5526.35|5525.65|5526.1|5525.4|37
1725523930000|2024-09-05 08:12:10|||||||||4
1725523940000|2024-09-05 08:12:20|5525.85|5525.15|5526.1|5525.4|5526.1|5525.4|5525.85|5525.15|34
1725523950000|2024-09-05 08:12:30|5526.35|5525.65|5526.6|5525.9|5526.6|5525.9|5526.35|5525.65|39
1725523960000|2024-09-05 08:12:40|5526.47|5525.77|5526.6|5525.9|5526.6|5525.9|5526.35|5525.65|8
1725523970000|2024-09-05 08:12:50|5526.85|5526.15|5527.1|5526.4|5527.35|5526.65|5526.85|5526.15|37
1725523980000|2024-09-05 08:13:00|5527.22|5526.52|5527.6|5526.9|5527.6|5526.9|5527.22|5526.52|71
1725523990000|2024-09-05 08:13:10|5527.35|5526.65|5527.35|5526.65|5527.6|5526.9|5527.35|5526.65|38
1725524000000|2024-09-05 08:13:20|5527.1|5526.4|5526.85|5526.15|5527.1|5526.4|5526.85|5526.15|28
1725524010000|2024-09-05 08:13:30|5526.6|5525.9|5526.85|5526.15|5526.85|5526.15|5526.6|5525.9|17
1725524020000|2024-09-05 08:13:40|5527.1|5526.4|5527.1|5526.4|5527.1|5526.4|5526.85|5526.15|15
1725524030000|2024-09-05 08:13:50|5526.97|5526.27|5526.85|5526.15|5527.1|5526.4|5526.85|5526.15|20
1725524040000|2024-09-05 08:14:00|5526.6|5525.9|5525.35|5524.65|5526.72|5526.02|5525.1|5524.4|94
1725524050000|2024-09-05 08:14:10|5525.22|5524.52|5524.85|5524.15|5525.35|5524.65|5524.85|5524.15|29
1725524060000|2024-09-05 08:14:20|5524.97|5524.27|5526.1|5525.4|5526.1|5525.4|5524.97|5524.27|44
1725524070000|2024-09-05 08:14:30|5526.22|5525.52|5526.35|5525.65|5526.35|5525.65|5526.1|5525.4|20
1725524080000|2024-09-05 08:14:40|5526.22|5525.52|5526.1|5525.4|5526.22|5525.52|5526.1|5525.4|20
1725524090000|2024-09-05 08:14:50|5525.97|5525.27|5526.35|5525.65|5526.35|5525.65|5525.85|5525.15|48
1725524100000|2024-09-05 08:15:00|5526.22|5525.52|5526.35|5525.65|5526.35|5525.65|5525.97|5525.27|36
1725524110000|2024-09-05 08:15:10|5526.22|5525.52|5526.35|5525.65|5526.35|5525.65|5526.1|5525.4|35
1725524120000|2024-09-05 08:15:20|5526.6|5525.9|5526.6|5525.9|5526.6|5525.9|5526.6|5525.9|10
1725524130000|2024-09-05 08:15:30|5526.72|5526.02|5527.35|5526.65|5527.35|5526.65|5526.6|5525.9|75
1725524140000|2024-09-05 08:15:40|5527.22|5526.52|5527.1|5526.4|5527.35|5526.65|5527.1|5526.4|11
1725524150000|2024-09-05 08:15:50|5527.35|5526.65|5526.97|5526.27|5527.35|5526.65|5526.97|5526.27|7
1725524160000|2024-09-05 08:16:00|5526.85|5526.15|5527.1|5526.4|5527.1|5526.4|5526.85|5526.15|36
1725524170000|2024-09-05 08:16:10|5527.22|5526.52|5527.35|5526.65|5527.35|5526.65|5527.1|5526.4|17
1725524180000|2024-09-05 08:16:20|5527.22|5526.52|5527.35|5526.65|5527.35|5526.65|5527.1|5526.4|19
1725524190000|2024-09-05 08:16:30|5527.6|5526.9|5527.35|5526.65|5527.6|5526.9|5527.35|5526.65|76
1725524200000|2024-09-05 08:16:40|5527.1|5526.4|5527.1|5526.4|5527.1|5526.4|5527.1|5526.4|31
1725524210000|2024-09-05 08:16:50|5526.85|5526.15|5526.85|5526.15|5526.85|5526.15|5526.85|5526.15|9
1725524220000|2024-09-05 08:17:00|5526.6|5525.9|5526.6|5525.9|5526.85|5526.15|5526.6|5525.9|40
1725524230000|2024-09-05 08:17:10|5526.35|5525.65|5526.35|5525.65|5526.35|5525.65|5526.35|5525.65|16
1725524240000|2024-09-05 08:17:20|5526.1|5525.4|5526.6|5525.9|5526.6|5525.9|5526.1|5525.4|33
1725524250000|2024-09-05 08:17:30|5526.47|5525.77|5526.35|5525.65|5526.47|5525.77|5526.35|5525.65|5
1725524260000|2024-09-05 08:17:40|5526.1|5525.4|5526.35|5525.65|5526.35|5525.65|5526.1|5525.4|35
1725524270000|2024-09-05 08:17:50|5526.1|5525.4|5526.1|5525.4|5526.1|5525.4|5526.1|5525.4|21
1725524280000|2024-09-05 08:18:00|5526.35|5525.65|5526.35|5525.65|5526.35|5525.65|5526.1|5525.4|44
1725524290000|2024-09-05 08:18:10|5526.47|5525.77|5525.1|5524.4|5526.47|5525.77|5524.85|5524.15|116
1725524300000|2024-09-05 08:18:20|5524.6|5523.9|5525.1|5524.4|5525.1|5524.4|5524.6|5523.9|66
1725524310000|2024-09-05 08:18:30|5525.35|5524.65|5524.6|5523.9|5525.6|5524.9|5524.6|5523.9|91
1725524320000|2024-09-05 08:18:40|5524.35|5523.65|5524.35|5523.65|5524.35|5523.65|5524.22|5523.52|66
1725524330000|2024-09-05 08:18:50|5524.22|5523.52|5524.35|5523.65|5524.35|5523.65|5524.1|5523.4|106
1725524340000|2024-09-05 08:19:00|5524.22|5523.52|5524.35|5523.65|5524.6|5523.9|5524.1|5523.4|32
1725524350000|2024-09-05 08:19:10|5524.47|5523.77|5524.6|5523.9|5524.6|5523.9|5524.1|5523.4|85
1725524360000|2024-09-05 08:19:20|5524.72|5524.02|5525.1|5524.4|5525.1|5524.4|5524.47|5523.77|34
1725524370000|2024-09-05 08:19:30|5524.85|5524.15|5525.1|5524.4|5525.1|5524.4|5524.85|5524.15|14
1725524380000|2024-09-05 08:19:40|5525.35|5524.65|5526.22|5525.52|5526.35|5525.65|5525.1|5524.4|48
1725524390000|2024-09-05 08:19:50|5526.1|5525.4|5525.85|5525.15|5526.35|5525.65|5525.85|5525.15|33
1725524400000|2024-09-05 08:20:00|5525.97|5525.27|5525.85|5525.15|5526.22|5525.52|5525.85|5525.15|27
1725524410000|2024-09-05 08:20:10|5525.97|5525.27|5526.1|5525.4|5526.1|5525.4|5525.85|5525.15|18
1725524420000|2024-09-05 08:20:20|5526.35|5525.65|5526.6|5525.9|5526.6|5525.9|5526.35|5525.65|35
1725524430000|2024-09-05 08:20:30|5526.47|5525.77|5526.1|5525.4|5526.6|5525.9|5526.1|5525.4|40
1725524440000|2024-09-05 08:20:40|5525.85|5525.15|5525.72|5525.02|5525.85|5525.15|5525.72|5525.02|6
1725524450000|2024-09-05 08:20:50|5525.6|5524.9|5525.1|5524.4|5525.6|5524.9|5525.1|5524.4|41
1725524460000|2024-09-05 08:21:00|5524.85|5524.15|5524.85|5524.15|5524.85|5524.15|5524.85|5524.15|39
1725524470000|2024-09-05 08:21:10|5524.6|5523.9|5524.6|5523.9|5524.6|5523.9|5524.6|5523.9|8
1725524480000|2024-09-05 08:21:20|5524.72|5524.02|5524.6|5523.9|5525.1|5524.4|5524.6|5523.9|27
1725524490000|2024-09-05 08:21:30|5524.72|5524.02|5524.85|5524.15|5524.85|5524.15|5524.6|5523.9|15
1725524500000|2024-09-05 08:21:40|5524.72|5524.02|5525.35|5524.65|5525.35|5524.65|5524.72|5524.02|36
1725524510000|2024-09-05 08:21:50|5525.47|5524.77|5525.35|5524.65|5525.6|5524.9|5525.35|5524.65|21
1725524520000|2024-09-05 08:22:00|5525.47|5524.77|5524.85|5524.15|5525.6|5524.9|5524.85|5524.15|39
1725524530000|2024-09-05 08:22:10|5524.6|5523.9|5524.85|5524.15|5524.85|5524.15|5524.35|5523.65|93
1725524540000|2024-09-05 08:22:20|5524.97|5524.27|5525.1|5524.4|5525.1|5524.4|5524.97|5524.27|24
1725524550000|2024-09-05 08:22:30|5525.35|5524.65|5525.1|5524.4|5525.35|5524.65|5524.97|5524.27|26
1725524560000|2024-09-05 08:22:40|5525.22|5524.52|5524.85|5524.15|5525.22|5524.52|5524.85|5524.15|9
1725524570000|2024-09-05 08:22:50|5524.72|5524.02|5524.6|5523.9|5524.85|5524.15|5524.6|5523.9|22
1725524580000|2024-09-05 08:23:00|5524.72|5524.02|5524.6|5523.9|5524.85|5524.15|5524.6|5523.9|8
1725524590000|2024-09-05 08:23:10|5524.85|5524.15|5524.6|5523.9|5524.85|5524.15|5524.6|5523.9|16
1725524600000|2024-09-05 08:23:20|5524.85|5524.15|5524.85|5524.15|5524.85|5524.15|5524.6|5523.9|11
1725524610000|2024-09-05 08:23:30|5524.6|5523.9|5525.35|5524.65|5525.35|5524.65|5524.6|5523.9|53
1725524620000|2024-09-05 08:23:40|5525.6|5524.9|5525.35|5524.65|5525.6|5524.9|5525.35|5524.65|16
1725524630000|2024-09-05 08:23:50|5525.6|5524.9|5525.6|5524.9|5525.6|5524.9|5525.6|5524.9|4
1725524640000|2024-09-05 08:24:00|5525.47|5524.77|5525.6|5524.9|5525.6|5524.9|5525.47|5524.77|17
1725524650000|2024-09-05 08:24:10|5525.72|5525.02|5526.1|5525.4|5526.1|5525.4|5525.72|5525.02|20
1725524660000|2024-09-05 08:24:20|5525.97|5525.27|5526.85|5526.15|5526.85|5526.15|5525.97|5525.27|55
1725524670000|2024-09-05 08:24:30|5526.72|5526.02|5526.85|5526.15|5527.1|5526.4|5526.72|5526.02|40
1725524680000|2024-09-05 08:24:40|5526.72|5526.02|5526.85|5526.15|5526.85|5526.15|5526.72|5526.02|20
1725524690000|2024-09-05 08:24:50|5526.6|5525.9|5526.85|5526.15|5526.85|5526.15|5526.6|5525.9|25
1725524700000|2024-09-05 08:25:00|5526.97|5526.27|5527.35|5526.65|5527.35|5526.65|5526.97|5526.27|52
1725524710000|2024-09-05 08:25:10|5527.1|5526.4|5527.1|5526.4|5527.35|5526.65|5527.1|5526.4|16
1725524720000|2024-09-05 08:25:20|5527.22|5526.52|5526.85|5526.15|5527.35|5526.65|5526.72|5526.02|36
1725524730000|2024-09-05 08:25:30|5526.97|5526.27|5527.35|5526.65|5527.35|5526.65|5526.85|5526.15|40
1725524740000|2024-09-05 08:25:40|5527.47|5526.77|5527.35|5526.65|5527.6|5526.9|5527.35|5526.65|22
1725524750000|2024-09-05 08:25:50|5527.6|5526.9|5527.35|5526.65|5527.6|5526.9|5527.1|5526.4|44
1725524760000|2024-09-05 08:26:00|5527.22|5526.52|5527.35|5526.65|5527.35|5526.65|5527.1|5526.4|13
1725524770000|2024-09-05 08:26:10|5527.1|5526.4|5526.97|5526.27|5527.1|5526.4|5526.35|5525.65|91
1725524780000|2024-09-05 08:26:20|5527.1|5526.4|5527.1|5526.4|5527.1|5526.4|5526.85|5526.15|34
1725524790000|2024-09-05 08:26:30|5526.97|5526.27|5527.6|5526.9|5527.6|5526.9|5526.85|5526.15|83
1725524800000|2024-09-05 08:26:40|5527.35|5526.65|5527.35|5526.65|5527.6|5526.9|5527.35|5526.65|45
1725524810000|2024-09-05 08:26:50|||||||||15
1725524820000|2024-09-05 08:27:00|5527.6|5526.9|5527.6|5526.9|5527.6|5526.9|5527.47|5526.77|107
1725524830000|2024-09-05 08:27:10|||||||||56
1725524840000|2024-09-05 08:27:20|5527.72|5527.02|5527.85|5527.15|5527.85|5527.15|5527.6|5526.9|85
1725524850000|2024-09-05 08:27:30|5527.72|5527.02|5527.6|5526.9|5527.72|5527.02|5527.35|5526.65|38
1725524860000|2024-09-05 08:27:40|5527.35|5526.65|5527.35|5526.65|5527.6|5526.9|5527.1|5526.4|50
1725524870000|2024-09-05 08:27:50|5527.47|5526.77|5527.35|5526.65|5527.6|5526.9|5527.35|5526.65|11
1725524880000|2024-09-05 08:28:00|5527.22|5526.52|5527.35|5526.65|5527.35|5526.65|5527.22|5526.52|27
1725524890000|2024-09-05 08:28:10|5527.22|5526.52|5527.1|5526.4|5527.35|5526.65|5526.85|5526.15|44
1725524900000|2024-09-05 08:28:20|5527.22|5526.52|5527.35|5526.65|5527.35|5526.65|5527.22|5526.52|19
1725524910000|2024-09-05 08:28:30|||||||||53
1725524920000|2024-09-05 08:28:40|||||||||10
1725524930000|2024-09-05 08:28:50|||||||||27
1725524940000|2024-09-05 08:29:00|5527.47|5526.77|5527.85|5527.15|5527.85|5527.15|5527.47|5526.77|85
1725524950000|2024-09-05 08:29:10|5527.72|5527.02|5527.6|5526.9|5527.85|5527.15|5527.6|5526.9|21
1725524960000|2024-09-05 08:29:20|5527.47|5526.77|5527.35|5526.65|5527.47|5526.77|5527.35|5526.65|14
1725524970000|2024-09-05 08:29:30|||||||||2
1725524980000|2024-09-05 08:29:40|5527.1|5526.4|5527.35|5526.65|5527.35|5526.65|5527.1|5526.4|37
1725524990000|2024-09-05 08:29:50|5527.47|5526.77|5527.6|5526.9|5527.6|5526.9|5527.47|5526.77|7
1725525000000|2024-09-05 08:30:00|||||||||11
1725525010000|2024-09-05 08:30:10|5527.35|5526.65|5527.35|5526.65|5527.35|5526.65|5527.35|5526.65|9
1725525020000|2024-09-05 08:30:20|5527.47|5526.77|5527.6|5526.9|5527.6|5526.9|5527.35|5526.65|20
1725525030000|2024-09-05 08:30:30|5527.35|5526.65|5527.85|5527.15|5527.85|5527.15|5527.35|5526.65|10
1725525040000|2024-09-05 08:30:40|5527.72|5527.02|5527.85|5527.15|5527.85|5527.15|5527.72|5527.02|5
1725525050000|2024-09-05 08:30:50|5527.72|5527.02|5527.85|5527.15|5527.85|5527.15|5527.72|5527.02|16
1725525060000|2024-09-05 08:31:00|5527.72|5527.02|5527.1|5526.4|5527.72|5527.02|5527.1|5526.4|83
1725525080000|2024-09-05 08:31:20|5526.85|5526.15|5527.35|5526.65|5527.35|5526.65|5526.85|5526.15|102
1725525090000|2024-09-05 08:31:30|5527.22|5526.52|5527.1|5526.4|5527.22|5526.52|5527.1|5526.4|3
1725525100000|2024-09-05 08:31:40|5527.35|5526.65|5527.1|5526.4|5527.35|5526.65|5527.1|5526.4|21
1725525110000|2024-09-05 08:31:50|5526.97|5526.27|5527.1|5526.4|5527.1|5526.4|5526.85|5526.15|16
1725525120000|2024-09-05 08:32:00|5526.97|5526.27|5526.6|5525.9|5526.97|5526.27|5526.6|5525.9|45
1725525130000|2024-09-05 08:32:10|5525.85|5525.15|5525.6|5524.9|5525.85|5525.15|5525.6|5524.9|75
1725525140000|2024-09-05 08:32:20|5525.85|5525.15|5526.1|5525.4|5526.1|5525.4|5525.85|5525.15|18
1725525150000|2024-09-05 08:32:30|5526.22|5525.52|5526.1|5525.4|5526.22|5525.52|5525.85|5525.15|32
1725525160000|2024-09-05 08:32:40|5525.85|5525.15|5526.1|5525.4|5526.35|5525.65|5525.85|5525.15|63
1725525170000|2024-09-05 08:32:50|5525.85|5525.15|5526.1|5525.4|5526.35|5525.65|5525.85|5525.15|35
1725525180000|2024-09-05 08:33:00|5526.22|5525.52|5524.97|5524.27|5526.22|5525.52|5524.85|5524.15|70
1725525190000|2024-09-05 08:33:10|5525.1|5524.4|5524.85|5524.15|5525.1|5524.4|5524.6|5523.9|55
1725525200000|2024-09-05 08:33:20|5525.1|5524.4|5524.6|5523.9|5525.1|5524.4|5524.6|5523.9|40
1725525210000|2024-09-05 08:33:30|5524.72|5524.02|5524.85|5524.15|5524.85|5524.15|5524.72|5524.02|10
1725525220000|2024-09-05 08:33:40|5524.72|5524.02|5524.6|5523.9|5524.85|5524.15|5524.6|5523.9|26
1725525230000|2024-09-05 08:33:50|5524.72|5524.02|5525.1|5524.4|5525.35|5524.65|5524.72|5524.02|41
1725525240000|2024-09-05 08:34:00|5525.35|5524.65|5525.35|5524.65|5525.35|5524.65|5525.1|5524.4|35
1725525250000|2024-09-05 08:34:10|5525.47|5524.77|5525.1|5524.4|5525.85|5525.15|5525.1|5524.4|80
1725525260000|2024-09-05 08:34:20|5524.85|5524.15|5524.35|5523.65|5525.1|5524.4|5524.35|5523.65|66
1725525270000|2024-09-05 08:34:30|5524.22|5523.52|5524.85|5524.15|5524.85|5524.15|5523.85|5523.15|116
1725525280000|2024-09-05 08:34:40|5524.72|5524.02|5524.85|5524.15|5525.1|5524.4|5524.6|5523.9|23
1725525290000|2024-09-05 08:34:50|5524.97|5524.27|5524.1|5523.4|5525.1|5524.4|5524.1|5523.4|11
1725525300000|2024-09-05 08:35:00|5524.22|5523.52|5524.6|5523.9|5524.6|5523.9|5524.22|5523.52|29
1725525310000|2024-09-05 08:35:10|5524.47|5523.77|5524.6|5523.9|5524.6|5523.9|5524.35|5523.65|22
1725525320000|2024-09-05 08:35:20|5524.72|5524.02|5524.35|5523.65|5524.85|5524.15|5524.1|5523.4|23
1725525330000|2024-09-05 08:35:30|5524.22|5523.52|5524.85|5524.15|5524.85|5524.15|5524.22|5523.52|19
1725525340000|2024-09-05 08:35:40|5524.6|5523.9|5525.1|5524.4|5525.1|5524.4|5524.6|5523.9|29
1725525350000|2024-09-05 08:35:50|5525.35|5524.65|5525.1|5524.4|5525.35|5524.65|5525.1|5524.4|16
1725525360000|2024-09-05 08:36:00|5524.97|5524.27|5524.72|5524.02|5525.1|5524.4|5524.6|5523.9|91
1725525370000|2024-09-05 08:36:10|5524.85|5524.15|5524.35|5523.65|5524.85|5524.15|5524.35|5523.65|20
1725525380000|2024-09-05 08:36:20|5524.85|5524.15|5525.1|5524.4|5525.1|5524.4|5524.85|5524.15|37
1725525390000|2024-09-05 08:36:30|||||||||2
1725525400000|2024-09-05 08:36:40|5525.22|5524.52|5525.1|5524.4|5525.22|5524.52|5525.1|5524.4|9
1725525410000|2024-09-05 08:36:50|5525.22|5524.52|5525.35|5524.65|5525.35|5524.65|5525.22|5524.52|32
1725525420000|2024-09-05 08:37:00|5525.22|5524.52|5525.35|5524.65|5525.35|5524.65|5525.22|5524.52|10
1725525430000|2024-09-05 08:37:10|5525.22|5524.52|5525.97|5525.27|5526.1|5525.4|5525.1|5524.4|40
1725525440000|2024-09-05 08:37:20|5525.85|5525.15|5525.72|5525.02|5526.1|5525.4|5525.6|5524.9|54
1725525450000|2024-09-05 08:37:30|5525.85|5525.15|5525.35|5524.65|5525.85|5525.15|5525.35|5524.65|13
1725525460000|2024-09-05 08:37:40|5525.1|5524.4|5525.1|5524.4|5525.1|5524.4|5525.1|5524.4|29
1725525470000|2024-09-05 08:37:50|5524.97|5524.27|5524.85|5524.15|5524.97|5524.27|5524.85|5524.15|31
1725525480000|2024-09-05 08:38:00|5524.72|5524.02|5525.1|5524.4|5525.1|5524.4|5524.6|5523.9|13
1725525490000|2024-09-05 08:38:10|5525.22|5524.52|5525.22|5524.52|5525.22|5524.52|5525.22|5524.52|22
1725525500000|2024-09-05 08:38:20|5525.35|5524.65|5525.1|5524.4|5525.35|5524.65|5525.1|5524.4|20
1725525510000|2024-09-05 08:38:30|5525.22|5524.52|5525.6|5524.9|5525.6|5524.9|5525.22|5524.52|19
1725525520000|2024-09-05 08:38:40|5525.47|5524.77|5525.1|5524.4|5525.47|5524.77|5524.85|5524.15|40
1725525530000|2024-09-05 08:38:50|5524.97|5524.27|5524.6|5523.9|5525.1|5524.4|5524.6|5523.9|43
1725525540000|2024-09-05 08:39:00|5524.47|5523.77|5524.6|5523.9|5524.6|5523.9|5524.35|5523.65|18
1725525550000|2024-09-05 08:39:10|||||||||10
1725525560000|2024-09-05 08:39:20|5524.47|5523.77|5524.35|5523.65|5524.47|5523.77|5524.35|5523.65|18
1725525570000|2024-09-05 08:39:30|5524.6|5523.9|5524.35|5523.65|5524.6|5523.9|5524.35|5523.65|10
1725525580000|2024-09-05 08:39:40|5524.6|5523.9|5524.6|5523.9|5524.85|5524.15|5524.6|5523.9|27
1725525590000|2024-09-05 08:39:50|5524.47|5523.77|5524.72|5524.02|5524.85|5524.15|5524.1|5523.4|29
1725525600000|2024-09-05 08:40:00|5524.6|5523.9|5524.85|5524.15|5525.1|5524.4|5524.6|5523.9|26
1725525610000|2024-09-05 08:40:10|5524.97|5524.27|5525.35|5524.65|5525.35|5524.65|5524.85|5524.15|22
1725525620000|2024-09-05 08:40:20|5525.6|5524.9|5525.85|5525.15|5525.85|5525.15|5525.6|5524.9|16
1725525630000|2024-09-05 08:40:30|5525.72|5525.02|5526.1|5525.4|5526.1|5525.4|5525.72|5525.02|52
1725525640000|2024-09-05 08:40:40|5526.6|5525.9|5526.6|5525.9|5526.85|5526.15|5526.6|5525.9|194
1725525650000|2024-09-05 08:40:50|5526.72|5526.02|5526.85|5526.15|5526.85|5526.15|5526.6|5525.9|9
1725525660000|2024-09-05 08:41:00|||||||||7
1725525670000|2024-09-05 08:41:10|5526.72|5526.02|5526.6|5525.9|5526.72|5526.02|5526.6|5525.9|19
1725525680000|2024-09-05 08:41:20|5526.72|5526.02|5526.85|5526.15|5526.85|5526.15|5526.72|5526.02|3
1725525690000|2024-09-05 08:41:30|5526.6|5525.9|5526.85|5526.15|5526.97|5526.27|5526.6|5525.9|48
1725525700000|2024-09-05 08:41:40|5527.1|5526.4|5526.85|5526.15|5527.1|5526.4|5526.85|5526.15|9
1725525710000|2024-09-05 08:41:50|5526.72|5526.02|5526.72|5526.02|5526.85|5526.15|5526.6|5525.9|17
1725525720000|2024-09-05 08:42:00|5526.6|5525.9|5526.85|5526.15|5526.85|5526.15|5526.6|5525.9|8
1725525730000|2024-09-05 08:42:10|5526.72|5526.02|5526.6|5525.9|5526.72|5526.02|5526.6|5525.9|4
1725525740000|2024-09-05 08:42:20|||||||||3
1725525750000|2024-09-05 08:42:30|||||||||1
1725525760000|2024-09-05 08:42:40|5526.47|5525.77|5526.1|5525.4|5526.6|5525.9|5526.1|5525.4|40
1725525770000|2024-09-05 08:42:50|5526.22|5525.52|5526.35|5525.65|5526.35|5525.65|5526.1|5525.4|24
1725525780000|2024-09-05 08:43:00|5526.6|5525.9|5526.35|5525.65|5526.72|5526.02|5526.35|5525.65|65
1725525790000|2024-09-05 08:43:10|5526.22|5525.52|5526.1|5525.4|5526.22|5525.52|5526.1|5525.4|20
1725525800000|2024-09-05 08:43:20|5526.35|5525.65|5526.35|5525.65|5526.47|5525.77|5526.35|5525.65|14
1725525810000|2024-09-05 08:43:30|5526.1|5525.4|5526.22|5525.52|5526.22|5525.52|5526.1|5525.4|4
1725525820000|2024-09-05 08:43:40|5526.35|5525.65|5525.85|5525.15|5526.35|5525.65|5525.85|5525.15|12
1725525830000|2024-09-05 08:43:50|5525.97|5525.27|5525.6|5524.9|5525.97|5525.27|5525.6|5524.9|15
1725525840000|2024-09-05 08:44:00|5525.47|5524.77|5525.6|5524.9|5525.6|5524.9|5525.47|5524.77|15
1725525850000|2024-09-05 08:44:10|5525.85|5525.15|5525.85|5525.15|5526.1|5525.4|5525.85|5525.15|33
1725525860000|2024-09-05 08:44:20|5525.6|5524.9|5525.6|5524.9|5525.6|5524.9|5525.6|5524.9|10
1725525870000|2024-09-05 08:44:30|5525.85|5525.15|5525.85|5525.15|5525.85|5525.15|5525.85|5525.15|11
1725525880000|2024-09-05 08:44:40|5526.1|5525.4|5526.1|5525.4|5526.1|5525.4|5525.85|5525.15|9
1725525890000|2024-09-05 08:44:50|5525.85|5525.15|5525.6|5524.9|5525.85|5525.15|5525.6|5524.9|17
1725525900000|2024-09-05 08:45:00|5525.47|5524.77|5525.35|5524.65|5526.1|5525.4|5525.35|5524.65|38
1725525910000|2024-09-05 08:45:10|5525.47|5524.77|5525.6|5524.9|5525.6|5524.9|5525.35|5524.65|14
1725525920000|2024-09-05 08:45:20|5525.47|5524.77|5525.6|5524.9|5525.6|5524.9|5525.47|5524.77|6
1725525930000|2024-09-05 08:45:30|5525.47|5524.77|5525.6|5524.9|5525.6|5524.9|5525.1|5524.4|25
1725525940000|2024-09-05 08:45:40|5525.47|5524.77|5525.1|5524.4|5525.47|5524.77|5525.1|5524.4|10
1725525950000|2024-09-05 08:45:50|5525.22|5524.52|5525.85|5525.15|5525.85|5525.15|5525.22|5524.52|29
1725525960000|2024-09-05 08:46:00|5525.72|5525.02|5525.85|5525.15|5525.85|5525.15|5525.6|5524.9|25
1725525970000|2024-09-05 08:46:10|5526.1|5525.4|5525.6|5524.9|5526.1|5525.4|5525.6|5524.9|18
1725525980000|2024-09-05 08:46:20|5525.72|5525.02|5525.6|5524.9|5525.85|5525.15|5525.6|5524.9|10
1725525990000|2024-09-05 08:46:30|5525.85|5525.15|5525.85|5525.15|5525.85|5525.15|5525.85|5525.15|5
1725526010000|2024-09-05 08:46:50|5526.1|5525.4|5526.35|5525.65|5526.35|5525.65|5526.1|5525.4|15
1725526020000|2024-09-05 08:47:00|5526.22|5525.52|5525.85|5525.15|5526.22|5525.52|5525.85|5525.15|11
1725526030000|2024-09-05 08:47:10|5525.6|5524.9|5525.6|5524.9|5525.6|5524.9|5525.6|5524.9|10
1725526040000|2024-09-05 08:47:20|5525.72|5525.02|5525.6|5524.9|5525.85|5525.15|5525.6|5524.9|12
1725526050000|2024-09-05 08:47:30|5525.72|5525.02|5525.85|5525.15|5525.85|5525.15|5525.6|5524.9|18
1725526060000|2024-09-05 08:47:40|5526.1|5525.4|5526.1|5525.4|5526.1|5525.4|5526.1|5525.4|9
1725526070000|2024-09-05 08:47:50|5526.35|5525.65|5526.1|5525.4|5526.35|5525.65|5526.1|5525.4|13
1725526080000|2024-09-05 08:48:00|5526.35|5525.65|5526.85|5526.15|5526.85|5526.15|5526.35|5525.65|18
1725526090000|2024-09-05 08:48:10|5526.72|5526.02|5526.35|5525.65|5526.85|5526.15|5526.35|5525.65|20
1725526100000|2024-09-05 08:48:20|5526.6|5525.9|5525.85|5525.15|5526.6|5525.9|5525.85|5525.15|14
1725526110000|2024-09-05 08:48:30|5525.97|5525.27|5526.1|5525.4|5526.1|5525.4|5525.97|5525.27|13
1725526120000|2024-09-05 08:48:40|||||||||3
1725526130000|2024-09-05 08:48:50|5526.22|5525.52|5526.35|5525.65|5526.35|5525.65|5526.22|5525.52|7
1725526140000|2024-09-05 08:49:00|5526.1|5525.4|5526.35|5525.65|5526.6|5525.9|5526.1|5525.4|25
1725526150000|2024-09-05 08:49:10|5526.22|5525.52|5526.35|5525.65|5526.35|5525.65|5526.1|5525.4|0
1725526160000|2024-09-05 08:49:20|||||||||2
1725526170000|2024-09-05 08:49:30|5526.47|5525.77|5526.35|5525.65|5526.47|5525.77|5526.35|5525.65|16
1725526180000|2024-09-05 08:49:40|||||||||2
1725526190000|2024-09-05 08:49:50|5526.1|5525.4|5526.35|5525.65|5526.47|5525.77|5526.1|5525.4|22
1725526210000|2024-09-05 08:50:10|5526.6|5525.9|5526.6|5525.9|5526.85|5526.15|5526.6|5525.9|11
1725526220000|2024-09-05 08:50:20|5526.72|5526.02|5526.85|5526.15|5526.85|5526.15|5526.72|5526.02|6
1725526230000|2024-09-05 08:50:30|||||||||14
1725526240000|2024-09-05 08:50:40|5526.6|5525.9|5526.6|5525.9|5526.6|5525.9|5526.6|5525.9|4
1725526260000|2024-09-05 08:51:00|5526.35|5525.65|5525.85|5525.15|5526.35|5525.65|5525.85|5525.15|84
1725526270000|2024-09-05 08:51:10|5525.6|5524.9|5525.6|5524.9|5525.6|5524.9|5525.6|5524.9|7
1725526280000|2024-09-05 08:51:20|5525.47|5524.77|5525.35|5524.65|5525.47|5524.77|5525.35|5524.65|23
1725526290000|2024-09-05 08:51:30|5525.22|5524.52|5525.1|5524.4|5525.22|5524.52|5525.1|5524.4|35
1725526300000|2024-09-05 08:51:40|5525.6|5524.9|5526.1|5525.4|5526.1|5525.4|5525.6|5524.9|105
1725526310000|2024-09-05 08:51:50|5525.85|5525.15|5526.1|5525.4|5526.1|5525.4|5525.85|5525.15|19
1725526320000|2024-09-05 08:52:00|5526.35|5525.65|5526.1|5525.4|5526.35|5525.65|5525.85|5525.15|29
1725526330000|2024-09-05 08:52:10|5525.97|5525.27|5526.35|5525.65|5526.35|5525.65|5525.97|5525.27|18
1725526340000|2024-09-05 08:52:20|5526.47|5525.77|5526.47|5525.77|5526.6|5525.9|5526.35|5525.65|5
1725526350000|2024-09-05 08:52:30|5526.35|5525.65|5527.1|5526.4|5527.1|5526.4|5526.35|5525.65|33
1725526360000|2024-09-05 08:52:40|5526.97|5526.27|5526.6|5525.9|5526.97|5526.27|5526.6|5525.9|22
1725526370000|2024-09-05 08:52:50|5526.72|5526.02|5526.1|5525.4|5526.85|5526.15|5526.1|5525.4|53
1725526380000|2024-09-05 08:53:00|5526.22|5525.52|5526.6|5525.9|5526.6|5525.9|5526.1|5525.4|41
1725526390000|2024-09-05 08:53:10|5526.47|5525.77|5526.35|5525.65|5526.47|5525.77|5526.35|5525.65|7
1725526400000|2024-09-05 08:53:20|5526.47|5525.77|5526.85|5526.15|5526.85|5526.15|5526.47|5525.77|6
1725526410000|2024-09-05 08:53:30|5527.1|5526.4|5527.35|5526.65|5527.35|5526.65|5527.1|5526.4|23
1725526420000|2024-09-05 08:53:40|5527.6|5526.9|5527.6|5526.9|5527.6|5526.9|5527.35|5526.65|63
1725526430000|2024-09-05 08:53:50|5527.47|5526.77|5527.47|5526.77|5527.6|5526.9|5527.35|5526.65|7
1725526440000|2024-09-05 08:54:00|5527.6|5526.9|5527.35|5526.65|5527.85|5527.15|5527.35|5526.65|89
1725526450000|2024-09-05 08:54:10|5527.47|5526.77|5527.35|5526.65|5527.47|5526.77|5527.35|5526.65|11
1725526460000|2024-09-05 08:54:20|5527.1|5526.4|5527.1|5526.4|5527.1|5526.4|5527.1|5526.4|25
1725526470000|2024-09-05 08:54:30|5527.35|5526.65|5527.85|5527.15|5527.85|5527.15|5527.35|5526.65|26
1725526480000|2024-09-05 08:54:40|5527.72|5527.02|5527.6|5526.9|5527.72|5527.02|5527.6|5526.9|16
1725526490000|2024-09-05 08:54:50|||||||||3
1725526500000|2024-09-05 08:55:00|5527.85|5527.15|5527.6|5526.9|5527.85|5527.15|5527.6|5526.9|40
1725526510000|2024-09-05 08:55:10|5527.47|5526.77|5527.6|5526.9|5527.6|5526.9|5527.35|5526.65|11
1725526520000|2024-09-05 08:55:20|5527.47|5526.77|5527.6|5526.9|5527.6|5526.9|5527.47|5526.77|0
1725526530000|2024-09-05 08:55:30|5527.72|5527.02|5527.35|5526.65|5527.72|5527.02|5527.35|5526.65|23
1725526540000|2024-09-05 08:55:40|5527.22|5526.52|5526.35|5525.65|5527.22|5526.52|5526.35|5525.65|66
1725526550000|2024-09-05 08:55:50|5526.1|5525.4|5525.85|5525.15|5526.1|5525.4|5525.85|5525.15|22
1725526560000|2024-09-05 08:56:00|5525.97|5525.27|5526.1|5525.4|5526.35|5525.65|5525.85|5525.15|28
1725526570000|2024-09-05 08:56:10|5525.6|5524.9|5525.6|5524.9|5525.6|5524.9|5525.35|5524.65|29
1725526580000|2024-09-05 08:56:20|5525.47|5524.77|5525.72|5525.02|5525.85|5525.15|5525.35|5524.65|10
1725526590000|2024-09-05 08:56:30|5525.6|5524.9|5526.1|5525.4|5526.35|5525.65|5525.6|5524.9|33
1725526600000|2024-09-05 08:56:40|5525.85|5525.15|5525.85|5525.15|5525.85|5525.15|5525.85|5525.15|9
1725526610000|2024-09-05 08:56:50|5525.97|5525.27|5526.1|5525.4|5526.1|5525.4|5525.97|5525.27|18
1725526620000|2024-09-05 08:57:00|5526.35|5525.65|5526.35|5525.65|5526.6|5525.9|5526.1|5525.4|17
1725526630000|2024-09-05 08:57:10|5526.1|5525.4|5525.85|5525.15|5526.1|5525.4|5525.85|5525.15|18
1725526640000|2024-09-05 08:57:20|5525.97|5525.27|5525.97|5525.27|5526.1|5525.4|5525.85|5525.15|5
1725526650000|2024-09-05 08:57:30|5525.85|5525.15|5526.35|5525.65|5526.47|5525.77|5525.85|5525.15|17
1725526660000|2024-09-05 08:57:40|5526.22|5525.52|5525.97|5525.27|5526.22|5525.52|5525.85|5525.15|18
1725526670000|2024-09-05 08:57:50|5526.1|5525.4|5526.1|5525.4|5526.35|5525.65|5526.1|5525.4|12
1725526680000|2024-09-05 08:58:00|5526.22|5525.52|5526.35|5525.65|5526.47|5525.77|5526.1|5525.4|13
1725526690000|2024-09-05 08:58:10|5526.47|5525.77|5526.47|5525.77|5526.47|5525.77|5526.47|5525.77|0
1725526700000|2024-09-05 08:58:20|5526.35|5525.65|5526.35|5525.65|5526.6|5525.9|5526.35|5525.65|22
1725526710000|2024-09-05 08:58:30|5526.6|5525.9|5526.35|5525.65|5526.6|5525.9|5526.35|5525.65|9
1725526720000|2024-09-05 08:58:40|5526.1|5525.4|5526.35|5525.65|5526.35|5525.65|5526.1|5525.4|17
1725526730000|2024-09-05 08:58:50|||||||||2
1725526740000|2024-09-05 08:59:00|5526.22|5525.52|5526.1|5525.4|5526.35|5525.65|5526.1|5525.4|21
1725526750000|2024-09-05 08:59:10|5526.22|5525.52|5526.35|5525.65|5526.47|5525.77|5526.1|5525.4|16
1725526760000|2024-09-05 08:59:20|5525.85|5525.15|5525.85|5525.15|5525.85|5525.15|5525.6|5524.9|41
1725526770000|2024-09-05 08:59:30|5525.72|5525.02|5526.1|5525.4|5526.1|5525.4|5525.6|5524.9|14
1725526780000|2024-09-05 08:59:40|5525.85|5525.15|5525.85|5525.15|5525.85|5525.15|5525.85|5525.15|7
1725526790000|2024-09-05 08:59:50|5525.72|5525.02|5525.6|5524.9|5525.72|5525.02|5525.6|5524.9|14
1725526800000|2024-09-05 09:00:00|5525.35|5524.65|5525.35|5524.65|5525.35|5524.65|5525.35|5524.65|14
1725526810000|2024-09-05 09:00:10|5525.85|5525.15|5524.85|5524.15|5525.85|5525.15|5524.6|5523.9|156
1725526820000|2024-09-05 09:00:20|5524.6|5523.9|5524.72|5524.02|5524.85|5524.15|5524.6|5523.9|23
1725526830000|2024-09-05 09:00:30|5524.6|5523.9|5524.6|5523.9|5524.85|5524.15|5524.6|5523.9|12
1725526840000|2024-09-05 09:00:40|5524.72|5524.02|5525.1|5524.4|5525.35|5524.65|5524.72|5524.02|18
1725526850000|2024-09-05 09:00:50|5524.85|5524.15|5524.85|5524.15|5524.97|5524.27|5524.85|5524.15|25
1725526860000|2024-09-05 09:01:00|5524.97|5524.27|5524.6|5523.9|5525.1|5524.4|5524.6|5523.9|46
1725526870000|2024-09-05 09:01:10|5524.72|5524.02|5524.6|5523.9|5524.85|5524.15|5524.6|5523.9|23
1725526880000|2024-09-05 09:01:20|5524.35|5523.65|5523.35|5522.65|5524.6|5523.9|5523.1|5522.4|151
1725526890000|2024-09-05 09:01:30|5523.22|5522.52|5523.47|5522.77|5523.6|5522.9|5523.1|5522.4|50
1725526900000|2024-09-05 09:01:40|5523.6|5522.9|5523.1|5522.4|5523.6|5522.9|5523.1|5522.4|22
1725526910000|2024-09-05 09:01:50|5522.85|5522.15|5523.1|5522.4|5523.35|5522.65|5522.6|5521.9|134
1725526920000|2024-09-05 09:02:00|5523.35|5522.65|5523.85|5523.15|5524.1|5523.4|5523.35|5522.65|94
1725526930000|2024-09-05 09:02:10|5523.6|5522.9|5523.85|5523.15|5523.85|5523.15|5523.35|5522.65|49
1725526940000|2024-09-05 09:02:20|5523.97|5523.27|5524.35|5523.65|5524.35|5523.65|5523.85|5523.15|23
1725526950000|2024-09-05 09:02:30|5524.47|5523.77|5524.35|5523.65|5524.47|5523.77|5524.35|5523.65|14
1725526960000|2024-09-05 09:02:40|5524.6|5523.9|5524.35|5523.65|5524.97|5524.27|5524.35|5523.65|31
1725526970000|2024-09-05 09:02:50|5524.1|5523.4|5523.85|5523.15|5524.1|5523.4|5523.85|5523.15|26
1725526980000|2024-09-05 09:03:00|5523.72|5523.02|5523.6|5522.9|5523.85|5523.15|5523.6|5522.9|39
1725526990000|2024-09-05 09:03:10|5523.72|5523.02|5523.22|5522.52|5523.72|5523.02|5523.1|5522.4|78
1725527000000|2024-09-05 09:03:20|5523.1|5522.4|5523.35|5522.65|5523.35|5522.65|5523.1|5522.4|21
1725527010000|2024-09-05 09:03:30|5523.1|5522.4|5523.35|5522.65|5523.35|5522.65|5523.1|5522.4|27
1725527020000|2024-09-05 09:03:40|5523.6|5522.9|5523.6|5522.9|5523.85|5523.15|5523.6|5522.9|40
1725527030000|2024-09-05 09:03:50|5523.72|5523.02|5524.1|5523.4|5524.22|5523.52|5523.72|5523.02|27
1725527040000|2024-09-05 09:04:00|5523.97|5523.27|5524.1|5523.4|5524.35|5523.65|5523.97|5523.27|15
1725527050000|2024-09-05 09:04:10|5523.85|5523.15|5524.22|5523.52|5524.35|5523.65|5523.85|5523.15|57
1725527060000|2024-09-05 09:04:20|5524.1|5523.4|5523.85|5523.15|5524.22|5523.52|5523.85|5523.15|18
1725527070000|2024-09-05 09:04:30|5523.97|5523.27|5524.35|5523.65|5524.35|5523.65|5523.97|5523.27|25
1725527080000|2024-09-05 09:04:40|5524.22|5523.52|5524.35|5523.65|5524.35|5523.65|5524.1|5523.4|15
1725527090000|2024-09-05 09:04:50|5524.1|5523.4|5523.6|5522.9|5524.1|5523.4|5523.6|5522.9|33
1725527100000|2024-09-05 09:05:00|5523.35|5522.65|5522.85|5522.15|5523.6|5522.9|5522.6|5521.9|103
1725527110000|2024-09-05 09:05:10|5522.72|5522.02|5523.1|5522.4|5523.1|5522.4|5522.6|5521.9|22
1725527120000|2024-09-05 09:05:20|5522.85|5522.15|5522.6|5521.9|5522.85|5522.15|5522.6|5521.9|22
1725527130000|2024-09-05 09:05:30|5522.72|5522.02|5522.6|5521.9|5522.85|5522.15|5522.6|5521.9|24
1725527140000|2024-09-05 09:05:40|5522.72|5522.02|5522.72|5522.02|5522.85|5522.15|5522.6|5521.9|13
1725527150000|2024-09-05 09:05:50|5522.6|5521.9|5522.85|5522.15|5522.85|5522.15|5522.6|5521.9|15
1725527160000|2024-09-05 09:06:00|5522.72|5522.02|5522.85|5522.15|5522.85|5522.15|5522.6|5521.9|14
1725527170000|2024-09-05 09:06:10|5522.72|5522.02|5522.85|5522.15|5522.85|5522.15|5522.6|5521.9|8
1725527180000|2024-09-05 09:06:20|5523.1|5522.4|5523.1|5522.4|5523.22|5522.52|5523.1|5522.4|31
1725527190000|2024-09-05 09:06:30|5523.22|5522.52|5523.35|5522.65|5523.35|5522.65|5523.1|5522.4|1
1725527200000|2024-09-05 09:06:40|5523.6|5522.9|5523.35|5522.65|5523.72|5523.02|5523.35|5522.65|35
1725527210000|2024-09-05 09:06:50|5523.6|5522.9|5523.47|5522.77|5523.72|5523.02|5523.35|5522.65|13
1725527220000|2024-09-05 09:07:00|5523.35|5522.65|5523.6|5522.9|5523.6|5522.9|5523.35|5522.65|5
1725527230000|2024-09-05 09:07:10|5523.85|5523.15|5523.6|5522.9|5523.85|5523.15|5523.6|5522.9|30
1725527240000|2024-09-05 09:07:20|5523.35|5522.65|5523.6|5522.9|5523.85|5523.15|5523.35|5522.65|23
1725527250000|2024-09-05 09:07:30|5523.47|5522.77|5523.6|5522.9|5523.6|5522.9|5523.35|5522.65|8
1725527260000|2024-09-05 09:07:40|5523.47|5522.77|5523.22|5522.52|5523.6|5522.9|5522.85|5522.15|65
1725527270000|2024-09-05 09:07:50|5523.6|5522.9|5523.6|5522.9|5524.1|5523.4|5523.6|5522.9|77
1725527280000|2024-09-05 09:08:00|5523.72|5523.02|5523.6|5522.9|5523.85|5523.15|5523.6|5522.9|13
1725527290000|2024-09-05 09:08:10|5523.1|5522.4|5522.85|5522.15|5523.1|5522.4|5522.85|5522.15|33
1725527300000|2024-09-05 09:08:20|5522.97|5522.27|5522.85|5522.15|5523.22|5522.52|5522.85|5522.15|20
1725527310000|2024-09-05 09:08:30|5522.6|5521.9|5522.6|5521.9|5522.85|5522.15|5522.6|5521.9|25
1725527330000|2024-09-05 09:08:50|5522.72|5522.02|5522.6|5521.9|5523.1|5522.4|5522.6|5521.9|22
1725527340000|2024-09-05 09:09:00|5522.72|5522.02|5522.85|5522.15|5522.85|5522.15|5522.72|5522.02|38
1725527350000|2024-09-05 09:09:10|5522.72|5522.02|5522.85|5522.15|5522.85|5522.15|5522.72|5522.02|5
1725527360000|2024-09-05 09:09:20|5522.97|5522.27|5522.6|5521.9|5523.1|5522.4|5522.6|5521.9|23
1725527370000|2024-09-05 09:09:30|5522.47|5521.77|5522.1|5521.4|5522.47|5521.77|5522.1|5521.4|60
1725527380000|2024-09-05 09:09:40|5521.85|5521.15|5521.6|5520.9|5521.85|5521.15|5521.6|5520.9|60
1725527390000|2024-09-05 09:09:50|5521.35|5520.65|5521.1|5520.4|5521.35|5520.65|5521.1|5520.4|50
1725527400000|2024-09-05 09:10:00|5520.85|5520.15|5520.6|5519.9|5521.1|5520.4|5520.6|5519.9|91
1725527410000|2024-09-05 09:10:10|5520.72|5520.02|5521.1|5520.4|5521.22|5520.52|5520.6|5519.9|46
1725527420000|2024-09-05 09:10:20|5521.22|5520.52|5520.85|5520.15|5521.35|5520.65|5520.6|5519.9|43
1725527430000|2024-09-05 09:10:30|5520.97|5520.27|5520.97|5520.27|5521.1|5520.4|5520.85|5520.15|32
1725527440000|2024-09-05 09:10:40|5520.85|5520.15|5521.1|5520.4|5521.1|5520.4|5520.85|5520.15|7
1725527450000|2024-09-05 09:10:50|5520.6|5519.9|5520.35|5519.65|5520.6|5519.9|5520.35|5519.65|43
1725527460000|2024-09-05 09:11:00|5520.1|5519.4|5519.85|5519.15|5520.6|5519.9|5519.85|5519.15|145
1725527470000|2024-09-05 09:11:10|5519.6|5518.9|5519.85|5519.15|5519.97|5519.27|5519.6|5518.9|76
1725527480000|2024-09-05 09:11:20|5520.22|5519.52|5520.22|5519.52|5520.35|5519.65|5520.1|5519.4|46
1725527490000|2024-09-05 09:11:30|5520.35|5519.65|5520.1|5519.4|5520.35|5519.65|5520.1|5519.4|41
1725527500000|2024-09-05 09:11:40|5520.22|5519.52|5521.1|5520.4|5521.1|5520.4|5520.22|5519.52|48
1725527510000|2024-09-05 09:11:50|5521.35|5520.65|5521.35|5520.65|5521.35|5520.65|5521.1|5520.4|24
1725527520000|2024-09-05 09:12:00|5521.22|5520.52|5521.1|5520.4|5521.22|5520.52|5521.1|5520.4|15
1725527530000|2024-09-05 09:12:10|5521.22|5520.52|5521.1|5520.4|5521.22|5520.52|5520.85|5520.15|41
1725527540000|2024-09-05 09:12:20|5521.35|5520.65|5521.85|5521.15|5521.85|5521.15|5521.35|5520.65|47
1725527550000|2024-09-05 09:12:30|5521.6|5520.9|5521.6|5520.9|5521.6|5520.9|5521.35|5520.65|26
1725527560000|2024-09-05 09:12:40|5521.35|5520.65|5520.85|5520.15|5521.47|5520.77|5520.85|5520.15|39
1725527570000|2024-09-05 09:12:50|5520.72|5520.02|5520.85|5520.15|5520.85|5520.15|5520.6|5519.9|60
1725527580000|2024-09-05 09:13:00|5520.72|5520.02|5521.1|5520.4|5521.1|5520.4|5520.6|5519.9|5
1725527590000|2024-09-05 09:13:10|5520.97|5520.27|5520.85|5520.15|5520.97|5520.27|5520.85|5520.15|11
1725527600000|2024-09-05 09:13:20|||||||||4
1725527610000|2024-09-05 09:13:30|5520.72|5520.02|5519.72|5519.02|5520.72|5520.02|5519.6|5518.9|138
1725527620000|2024-09-05 09:13:40|5519.6|5518.9|5520.1|5519.4|5520.1|5519.4|5519.6|5518.9|31
1725527630000|2024-09-05 09:13:50|5520.35|5519.65|5520.35|5519.65|5520.6|5519.9|5520.35|5519.65|29
1725527640000|2024-09-05 09:14:00|5520.6|5519.9|5520.6|5519.9|5520.6|5519.9|5520.47|5519.77|31
1725527650000|2024-09-05 09:14:10|5520.47|5519.77|5519.85|5519.15|5520.47|5519.77|5519.85|5519.15|61
1725527660000|2024-09-05 09:14:20|5519.6|5518.9|5519.72|5519.02|5519.85|5519.15|5519.6|5518.9|24
1725527670000|2024-09-05 09:14:30|5519.6|5518.9|5519.97|5519.27|5519.97|5519.27|5519.6|5518.9|37
1725527680000|2024-09-05 09:14:40|5519.85|5519.15|5520.1|5519.4|5520.1|5519.4|5519.85|5519.15|3
1725527690000|2024-09-05 09:14:50|5520.35|5519.65|5520.1|5519.4|5520.35|5519.65|5520.1|5519.4|29
1725527700000|2024-09-05 09:15:00|5519.85|5519.15|5520.85|5520.15|5520.97|5520.27|5519.85|5519.15|64
1725527710000|2024-09-05 09:15:10|5520.72|5520.02|5520.35|5519.65|5520.72|5520.02|5520.35|5519.65|33
1725527720000|2024-09-05 09:15:20|5520.47|5519.77|5520.35|5519.65|5520.6|5519.9|5520.35|5519.65|6
1725527730000|2024-09-05 09:15:30|5520.85|5520.15|5521.35|5520.65|5521.35|5520.65|5520.85|5520.15|33
1725527740000|2024-09-05 09:15:40|5521.22|5520.52|5521.35|5520.65|5521.35|5520.65|5521.1|5520.4|41
1725527750000|2024-09-05 09:15:50|5521.22|5520.52|5521.35|5520.65|5521.35|5520.65|5521.1|5520.4|12
1725527760000|2024-09-05 09:16:00|5521.1|5520.4|5521.1|5520.4|5521.22|5520.52|5521.1|5520.4|22
1725527770000|2024-09-05 09:16:10|5520.85|5520.15|5520.85|5520.15|5521.1|5520.4|5520.85|5520.15|47
1725527780000|2024-09-05 09:16:20|5521.1|5520.4|5521.35|5520.65|5521.35|5520.65|5521.1|5520.4|7
1725527790000|2024-09-05 09:16:30|5521.22|5520.52|5521.35|5520.65|5521.35|5520.65|5521.1|5520.4|14
1725527800000|2024-09-05 09:16:40|5521.22|5520.52|5521.35|5520.65|5521.35|5520.65|5521.1|5520.4|23
1725527810000|2024-09-05 09:16:50|5521.6|5520.9|5521.6|5520.9|5521.6|5520.9|5521.6|5520.9|7
1725527820000|2024-09-05 09:17:00|5521.35|5520.65|5521.6|5520.9|5521.85|5521.15|5521.35|5520.65|39
1725527830000|2024-09-05 09:17:10|5521.72|5521.02|5521.6|5520.9|5521.85|5521.15|5521.6|5520.9|25
1725527840000|2024-09-05 09:17:20|5521.85|5521.15|5521.6|5520.9|5521.85|5521.15|5521.35|5520.65|23
1725527850000|2024-09-05 09:17:30|5521.47|5520.77|5521.35|5520.65|5521.6|5520.9|5521.35|5520.65|11
1725527860000|2024-09-05 09:17:40|5521.1|5520.4|5521.35|5520.65|5521.35|5520.65|5521.1|5520.4|47
1725527870000|2024-09-05 09:17:50|5521.22|5520.52|5520.85|5520.15|5521.22|5520.52|5520.85|5520.15|20
1725527880000|2024-09-05 09:18:00|5520.6|5519.9|5520.35|5519.65|5520.6|5519.9|5520.1|5519.4|73
1725527890000|2024-09-05 09:18:10|5520.22|5519.52|5520.35|5519.65|5520.35|5519.65|5520.1|5519.4|31
1725527900000|2024-09-05 09:18:20|5520.47|5519.77|5519.85|5519.15|5520.47|5519.77|5519.85|5519.15|65
1725527910000|2024-09-05 09:18:30|5520.1|5519.4|5519.97|5519.27|5520.1|5519.4|5519.85|5519.15|53
1725527920000|2024-09-05 09:18:40|5519.85|5519.15|5519.85|5519.15|5519.97|5519.27|5519.85|5519.15|6
1725527930000|2024-09-05 09:18:50|5519.6|5518.9|5519.47|5518.77|5519.6|5518.9|5519.1|5518.4|92
1725527940000|2024-09-05 09:19:00|5519.6|5518.9|5519.85|5519.15|5519.85|5519.15|5519.6|5518.9|23
1725527950000|2024-09-05 09:19:10|5519.72|5519.02|5520.35|5519.65|5520.35|5519.65|5519.6|5518.9|24
1725527960000|2024-09-05 09:19:20|5520.22|5519.52|5520.35|5519.65|5520.35|5519.65|5520.1|5519.4|7
1725527970000|2024-09-05 09:19:30|5520.6|5519.9|5520.35|5519.65|5520.6|5519.9|5520.1|5519.4|35
1725527980000|2024-09-05 09:19:40|||||||||13
1725527990000|2024-09-05 09:19:50|5520.1|5519.4|5520.35|5519.65|5520.35|5519.65|5520.1|5519.4|15
1725528000000|2024-09-05 09:20:00|5520.47|5519.77|5520.6|5519.9|5520.72|5520.02|5520.35|5519.65|19
1725528010000|2024-09-05 09:20:10|5520.72|5520.02|5520.85|5520.15|5521.1|5520.4|5520.72|5520.02|11
1725528020000|2024-09-05 09:20:20|5520.97|5520.27|5520.85|5520.15|5521.1|5520.4|5520.85|5520.15|10
1725528030000|2024-09-05 09:20:30|5520.6|5519.9|5520.85|5520.15|5520.85|5520.15|5520.6|5519.9|9
1725528040000|2024-09-05 09:20:40|||||||||2
1725528050000|2024-09-05 09:20:50|5520.72|5520.02|5520.35|5519.65|5520.72|5520.02|5520.22|5519.52|33
1725528060000|2024-09-05 09:21:00|5520.1|5519.4|5520.1|5519.4|5520.35|5519.65|5520.1|5519.4|35
1725528070000|2024-09-05 09:21:10|5519.97|5519.27|5519.97|5519.27|5519.97|5519.27|5519.85|5519.15|40
1725528080000|2024-09-05 09:21:20|5519.85|5519.15|5519.85|5519.15|5519.85|5519.15|5519.85|5519.15|1
1725528090000|2024-09-05 09:21:30|5519.72|5519.02|5519.6|5518.9|5519.72|5519.02|5519.35|5518.65|30
1725528100000|2024-09-05 09:21:40|5519.47|5518.77|5519.35|5518.65|5519.72|5519.02|5519.35|5518.65|16
1725528110000|2024-09-05 09:21:50|5519.47|5518.77|5519.35|5518.65|5519.6|5518.9|5519.35|5518.65|35
1725528120000|2024-09-05 09:22:00|5519.1|5518.4|5518.85|5518.15|5519.1|5518.4|5518.85|5518.15|52
1725528130000|2024-09-05 09:22:10|5518.97|5518.27|5518.85|5518.15|5519.1|5518.4|5518.85|5518.15|14
1725528140000|2024-09-05 09:22:20|5518.72|5518.02|5518.35|5517.65|5518.72|5518.02|5518.1|5517.4|138
1725528150000|2024-09-05 09:22:30|5518.22|5517.52|5518.22|5517.52|5518.35|5517.65|5518.1|5517.4|10
1725528160000|2024-09-05 09:22:40|5518.35|5517.65|5518.35|5517.65|5518.35|5517.65|5518.1|5517.4|20
1725528170000|2024-09-05 09:22:50|5518.22|5517.52|5518.6|5517.9|5518.6|5517.9|5518.1|5517.4|16
1725528180000|2024-09-05 09:23:00|5518.35|5517.65|5518.1|5517.4|5518.35|5517.65|5518.1|5517.4|114
1725528190000|2024-09-05 09:23:10|5518.22|5517.52|5518.6|5517.9|5518.6|5517.9|5518.1|5517.4|31
1725528200000|2024-09-05 09:23:20|5518.47|5517.77|5518.1|5517.4|5518.6|5517.9|5518.1|5517.4|38
1725528210000|2024-09-05 09:23:30|5518.22|5517.52|5517.6|5516.9|5518.22|5517.52|5517.6|5516.9|91
1725528220000|2024-09-05 09:23:40|5517.85|5517.15|5517.85|5517.15|5517.85|5517.15|5517.72|5517.02|18
1725528230000|2024-09-05 09:23:50|5517.72|5517.02|5517.35|5516.65|5517.85|5517.15|5517.35|5516.65|51
1725528240000|2024-09-05 09:24:00|5517.1|5516.4|5517.1|5516.4|5517.6|5516.9|5517.1|5516.4|99
1725528250000|2024-09-05 09:24:10|5516.97|5516.27|5516.6|5515.9|5516.97|5516.27|5516.6|5515.9|96
1725528260000|2024-09-05 09:24:20|5516.47|5515.77|5516.1|5515.4|5516.47|5515.77|5515.85|5515.15|158
1725528270000|2024-09-05 09:24:30|5515.97|5515.27|5515.1|5514.4|5515.97|5515.27|5515.1|5514.4|173
1725528280000|2024-09-05 09:24:40|5515.22|5514.52|5515.35|5514.65|5515.6|5514.9|5515.1|5514.4|84
1725528290000|2024-09-05 09:24:50|5515.6|5514.9|5515.85|5515.15|5516.1|5515.4|5515.6|5514.9|48
1725528300000|2024-09-05 09:25:00|5515.6|5514.9|5515.35|5514.65|5515.85|5515.15|5515.1|5514.4|146
1725528310000|2024-09-05 09:25:10|5515.22|5514.52|5515.1|5514.4|5515.22|5514.52|5515.1|5514.4|10
1725528320000|2024-09-05 09:25:20|5515.35|5514.65|5513.35|5512.65|5515.35|5514.65|5513.1|5512.4|335
1725528330000|2024-09-05 09:25:30|5513.6|5512.9|5514.35|5513.65|5514.35|5513.65|5513.35|5512.65|71
1725528340000|2024-09-05 09:25:40|5514.47|5513.77|5515.6|5514.9|5515.6|5514.9|5514.47|5513.77|99
1725528350000|2024-09-05 09:25:50|5515.35|5514.65|5515.35|5514.65|5515.35|5514.65|5515.1|5514.4|177
1725528360000|2024-09-05 09:26:00|5515.1|5514.4|5515.35|5514.65|5515.6|5514.9|5515.1|5514.4|226
1725528370000|2024-09-05 09:26:10|||||||||95
1725528380000|2024-09-05 09:26:20|5515.1|5514.4|5515.6|5514.9|5515.85|5515.15|5515.1|5514.4|331
1725528390000|2024-09-05 09:26:30|5515.47|5514.77|5515.85|5515.15|5515.85|5515.15|5515.35|5514.65|134
1725528400000|2024-09-05 09:26:40|5515.97|5515.27|5515.85|5515.15|5515.97|5515.27|5515.85|5515.15|18
1725528410000|2024-09-05 09:26:50|5516.1|5515.4|5516.1|5515.4|5516.1|5515.4|5515.85|5515.15|29
1725528420000|2024-09-05 09:27:00|5516.22|5515.52|5516.6|5515.9|5516.6|5515.9|5516.1|5515.4|53
1725528430000|2024-09-05 09:27:10|||||||||23
1725528440000|2024-09-05 09:27:20|5516.35|5515.65|5515.85|5515.15|5516.35|5515.65|5515.85|5515.15|60
1725528450000|2024-09-05 09:27:30|5515.72|5515.02|5515.6|5514.9|5515.72|5515.02|5515.6|5514.9|35
1725528460000|2024-09-05 09:27:40|5515.47|5514.77|5515.1|5514.4|5515.47|5514.77|5515.1|5514.4|59
1725528470000|2024-09-05 09:27:50|5514.97|5514.27|5515.1|5514.4|5515.1|5514.4|5514.85|5514.15|24
1725528480000|2024-09-05 09:28:00|5514.97|5514.27|5515.35|5514.65|5515.35|5514.65|5514.97|5514.27|8
1725528490000|2024-09-05 09:28:10|5515.22|5514.52|5514.85|5514.15|5515.35|5514.65|5514.85|5514.15|30
1725528500000|2024-09-05 09:28:20|5515.1|5514.4|5515.1|5514.4|5515.1|5514.4|5514.85|5514.15|38
1725528510000|2024-09-05 09:28:30|5515.35|5514.65|5515.35|5514.65|5515.35|5514.65|5515.35|5514.65|12
1725528520000|2024-09-05 09:28:40|5515.1|5514.4|5514.6|5513.9|5515.1|5514.4|5514.35|5513.65|56
1725528530000|2024-09-05 09:28:50|5514.85|5514.15|5514.85|5514.15|5514.85|5514.15|5514.85|5514.15|5
1725528540000|2024-09-05 09:29:00|5514.72|5514.02|5515.35|5514.65|5515.35|5514.65|5514.72|5514.02|9
1725528550000|2024-09-05 09:29:10|5515.22|5514.52|5515.1|5514.4|5515.35|5514.65|5515.1|5514.4|15
1725528560000|2024-09-05 09:29:20|5515.22|5514.52|5514.1|5513.4|5515.22|5514.52|5514.1|5513.4|49
1725528570000|2024-09-05 09:29:30|5514.22|5513.52|5514.6|5513.9|5514.6|5513.9|5514.1|5513.4|32
1725528580000|2024-09-05 09:29:40|5514.85|5514.15|5514.85|5514.15|5515.1|5514.4|5514.6|5513.9|59
1725528590000|2024-09-05 09:29:50|5515.1|5514.4|5515.1|5514.4|5515.1|5514.4|5514.97|5514.27|9
1725528600000|2024-09-05 09:30:00|5514.97|5514.27|5515.22|5514.52|5515.35|5514.65|5514.6|5513.9|56
1725528610000|2024-09-05 09:30:10|5515.35|5514.65|5515.6|5514.9|5515.6|5514.9|5515.1|5514.4|22
1725528620000|2024-09-05 09:30:20|5515.47|5514.77|5515.85|5515.15|5515.85|5515.15|5515.35|5514.65|32
1725528630000|2024-09-05 09:30:30|5516.6|5515.9|5516.6|5515.9|5516.6|5515.9|5516.6|5515.9|77
1725528640000|2024-09-05 09:30:40|5516.72|5516.02|5516.85|5516.15|5516.85|5516.15|5516.6|5515.9|64
1725528650000|2024-09-05 09:30:50|5516.97|5516.27|5516.6|5515.9|5517.1|5516.4|5516.6|5515.9|45
1725528660000|2024-09-05 09:31:00|5516.72|5516.02|5516.6|5515.9|5516.72|5516.02|5516.35|5515.65|25
1725528670000|2024-09-05 09:31:10|5516.47|5515.77|5516.6|5515.9|5516.72|5516.02|5516.47|5515.77|61
1725528680000|2024-09-05 09:31:20|5516.72|5516.02|5517.35|5516.65|5517.35|5516.65|5516.72|5516.02|34
1725528690000|2024-09-05 09:31:30|5517.47|5516.77|5517.85|5517.15|5517.85|5517.15|5517.47|5516.77|28
1725528700000|2024-09-05 09:31:40|5517.72|5517.02|5518.35|5517.65|5518.35|5517.65|5517.72|5517.02|27
1725528710000|2024-09-05 09:31:50|5518.1|5517.4|5517.85|5517.15|5518.1|5517.4|5517.85|5517.15|55
1725528720000|2024-09-05 09:32:00|5517.97|5517.27|5518.35|5517.65|5518.35|5517.65|5517.97|5517.27|13
1725528730000|2024-09-05 09:32:10|5518.47|5517.77|5518.6|5517.9|5518.6|5517.9|5518.35|5517.65|32
1725528740000|2024-09-05 09:32:20|5518.72|5518.02|5518.85|5518.15|5518.85|5518.15|5518.72|5518.02|23
1725528750000|2024-09-05 09:32:30|5518.72|5518.02|5518.35|5517.65|5518.72|5518.02|5518.1|5517.4|60
1725528760000|2024-09-05 09:32:40|5518.22|5517.52|5517.85|5517.15|5518.22|5517.52|5517.85|5517.15|27
1725528770000|2024-09-05 09:32:50|5517.6|5516.9|5517.6|5516.9|5517.6|5516.9|5517.6|5516.9|23
1725528780000|2024-09-05 09:33:00|5517.85|5517.15|5517.72|5517.02|5517.85|5517.15|5517.72|5517.02|16
1725528790000|2024-09-05 09:33:10|5517.85|5517.15|5517.6|5516.9|5517.85|5517.15|5517.6|5516.9|13
1725528800000|2024-09-05 09:33:20|5517.47|5516.77|5517.85|5517.15|5517.97|5517.27|5517.35|5516.65|36
1725528810000|2024-09-05 09:33:30|5517.72|5517.02|5517.6|5516.9|5517.72|5517.02|5517.35|5516.65|26
1725528820000|2024-09-05 09:33:40|5517.47|5516.77|5517.6|5516.9|5517.6|5516.9|5517.35|5516.65|12
1725528830000|2024-09-05 09:33:50|5517.47|5516.77|5517.35|5516.65|5517.47|5516.77|5517.35|5516.65|6
1725528840000|2024-09-05 09:34:00|5517.22|5516.52|5516.6|5515.9|5517.22|5516.52|5516.6|5515.9|50
1725528850000|2024-09-05 09:34:10|||||||||12
1725528860000|2024-09-05 09:34:20|5516.72|5516.02|5516.6|5515.9|5516.72|5516.02|5516.35|5515.65|23
1725528870000|2024-09-05 09:34:30|5516.47|5515.77|5516.47|5515.77|5516.6|5515.9|5516.35|5515.65|23
1725528880000|2024-09-05 09:34:40|5516.35|5515.65|5515.85|5515.15|5516.35|5515.65|5515.85|5515.15|47
1725528890000|2024-09-05 09:34:50|5515.72|5515.02|5515.35|5514.65|5515.85|5515.15|5515.1|5514.4|72
1725528900000|2024-09-05 09:35:00|5515.1|5514.4|5515.1|5514.4|5515.22|5514.52|5514.85|5514.15|47
1725528910000|2024-09-05 09:35:10|5514.85|5514.15|5515.35|5514.65|5515.35|5514.65|5514.6|5513.9|81
1725528920000|2024-09-05 09:35:20|5515.22|5514.52|5514.35|5513.65|5515.22|5514.52|5514.1|5513.4|143
1725528930000|2024-09-05 09:35:30|5514.6|5513.9|5515.1|5514.4|5515.1|5514.4|5514.6|5513.9|61
1725528940000|2024-09-05 09:35:40|5515.22|5514.52|5515.1|5514.4|5515.35|5514.65|5514.97|5514.27|19
1725528950000|2024-09-05 09:35:50|5514.85|5514.15|5515.1|5514.4|5515.47|5514.77|5514.85|5514.15|30
1725528960000|2024-09-05 09:36:00|5515.22|5514.52|5515.1|5514.4|5515.22|5514.52|5515.1|5514.4|5
1725528970000|2024-09-05 09:36:10|5514.97|5514.27|5514.35|5513.65|5515.1|5514.4|5514.35|5513.65|74
1725528980000|2024-09-05 09:36:20|5514.22|5513.52|5514.35|5513.65|5514.47|5513.77|5514.22|5513.52|40
1725528990000|2024-09-05 09:36:30|5514.47|5513.77|5514.6|5513.9|5514.6|5513.9|5514.35|5513.65|30
1725529000000|2024-09-05 09:36:40|5514.72|5514.02|5514.6|5513.9|5514.85|5514.15|5514.6|5513.9|15
1725529010000|2024-09-05 09:36:50|5514.35|5513.65|5514.6|5513.9|5514.6|5513.9|5514.35|5513.65|30
1725529020000|2024-09-05 09:37:00|5514.85|5514.15|5514.85|5514.15|5514.85|5514.15|5514.72|5514.02|12
1725529030000|2024-09-05 09:37:10|5514.72|5514.02|5514.6|5513.9|5514.72|5514.02|5514.35|5513.65|62
1725529040000|2024-09-05 09:37:20|5514.72|5514.02|5514.35|5513.65|5514.72|5514.02|5514.35|5513.65|17
1725529050000|2024-09-05 09:37:30|5514.6|5513.9|5514.6|5513.9|5514.6|5513.9|5514.6|5513.9|9
1725529060000|2024-09-05 09:37:40|5514.85|5514.15|5514.6|5513.9|5514.85|5514.15|5514.6|5513.9|53
1725529070000|2024-09-05 09:37:50|5514.72|5514.02|5515.1|5514.4|5515.1|5514.4|5514.6|5513.9|53
1725529080000|2024-09-05 09:38:00|5514.97|5514.27|5515.6|5514.9|5515.6|5514.9|5514.97|5514.27|38
1725529090000|2024-09-05 09:38:10|5515.72|5515.02|5515.85|5515.15|5515.85|5515.15|5515.72|5515.02|25
1725529100000|2024-09-05 09:38:20|5515.97|5515.27|5515.6|5514.9|5515.97|5515.27|5515.6|5514.9|54
1725529110000|2024-09-05 09:38:30|5515.47|5514.77|5515.1|5514.4|5515.6|5514.9|5515.1|5514.4|42
1725529120000|2024-09-05 09:38:40|5515.47|5514.77|5515.6|5514.9|5515.6|5514.9|5515.47|5514.77|32
1725529130000|2024-09-05 09:38:50|5515.35|5514.65|5515.6|5514.9|5515.85|5515.15|5515.35|5514.65|25
1725529140000|2024-09-05 09:39:00|5515.72|5515.02|5515.85|5515.15|5515.85|5515.15|5515.6|5514.9|12
1725529150000|2024-09-05 09:39:10|||||||||8
1725529160000|2024-09-05 09:39:20|5516.1|5515.4|5516.85|5516.15|5516.85|5516.15|5516.1|5515.4|42
1725529170000|2024-09-05 09:39:30|5516.72|5516.02|5517.1|5516.4|5517.35|5516.65|5516.72|5516.02|28
1725529180000|2024-09-05 09:39:40|5517.22|5516.52|5517.35|5516.65|5517.35|5516.65|5517.22|5516.52|7
1725529190000|2024-09-05 09:39:50|5517.6|5516.9|5517.72|5517.02|5517.85|5517.15|5517.6|5516.9|21
1725529200000|2024-09-05 09:40:00|5517.6|5516.9|5517.6|5516.9|5517.6|5516.9|5517.35|5516.65|37
1725529210000|2024-09-05 09:40:10|5517.85|5517.15|5517.35|5516.65|5517.85|5517.15|5517.1|5516.4|63
1725529220000|2024-09-05 09:40:20|5517.22|5516.52|5517.35|5516.65|5517.35|5516.65|5516.85|5516.15|96
1725529230000|2024-09-05 09:40:30|5517.47|5516.77|5517.6|5516.9|5517.6|5516.9|5517.35|5516.65|16
1725529240000|2024-09-05 09:40:40|5517.85|5517.15|5518.1|5517.4|5518.1|5517.4|5517.85|5517.15|33
1725529250000|2024-09-05 09:40:50|5517.97|5517.27|5518.1|5517.4|5518.1|5517.4|5517.97|5517.27|50
1725529260000|2024-09-05 09:41:00|5518.35|5517.65|5518.6|5517.9|5518.6|5517.9|5518.35|5517.65|32
1725529270000|2024-09-05 09:41:10|5518.47|5517.77|5519.1|5518.4|5519.1|5518.4|5518.35|5517.65|42
1725529280000|2024-09-05 09:41:20|5519.22|5518.52|5518.35|5517.65|5519.35|5518.65|5518.35|5517.65|181
1725529290000|2024-09-05 09:41:30|||||||||26
1725529300000|2024-09-05 09:41:40|||||||||20
1725529310000|2024-09-05 09:41:50|5518.47|5517.77|5518.6|5517.9|5518.6|5517.9|5518.35|5517.65|11
1725529320000|2024-09-05 09:42:00|5518.47|5517.77|5518.6|5517.9|5518.6|5517.9|5518.35|5517.65|40
1725529330000|2024-09-05 09:42:10|5518.35|5517.65|5518.6|5517.9|5518.6|5517.9|5518.35|5517.65|17
1725529340000|2024-09-05 09:42:20|5518.85|5518.15|5518.85|5518.15|5518.85|5518.15|5518.85|5518.15|7
1725529350000|2024-09-05 09:42:30|5518.6|5517.9|5518.85|5518.15|5518.85|5518.15|5518.6|5517.9|13
1725529360000|2024-09-05 09:42:40|5518.72|5518.02|5518.85|5518.15|5519.1|5518.4|5518.72|5518.02|18
1725529370000|2024-09-05 09:42:50|5518.6|5517.9|5518.6|5517.9|5518.6|5517.9|5518.6|5517.9|18
1725529380000|2024-09-05 09:43:00|5518.85|5518.15|5518.6|5517.9|5518.85|5518.15|5518.6|5517.9|56
1725529390000|2024-09-05 09:43:10|5518.72|5518.02|5518.6|5517.9|5518.72|5518.02|5518.6|5517.9|3
1725529400000|2024-09-05 09:43:20|5518.85|5518.15|5519.35|5518.65|5519.35|5518.65|5518.85|5518.15|75
1725529410000|2024-09-05 09:43:30|||||||||10
1725529420000|2024-09-05 09:43:40|5519.6|5518.9|5519.6|5518.9|5519.6|5518.9|5519.35|5518.65|48
1725529430000|2024-09-05 09:43:50|5519.1|5518.4|5519.35|5518.65|5519.35|5518.65|5518.85|5518.15|49
1725529440000|2024-09-05 09:44:00|5519.47|5518.77|5519.6|5518.9|5519.6|5518.9|5519.35|5518.65|10
1725529450000|2024-09-05 09:44:10|5519.35|5518.65|5519.97|5519.27|5520.1|5519.4|5519.35|5518.65|38
1725529460000|2024-09-05 09:44:20|5520.1|5519.4|5519.85|5519.15|5520.1|5519.4|5519.85|5519.15|22
1725529470000|2024-09-05 09:44:30|5519.97|5519.27|5520.35|5519.65|5520.35|5519.65|5519.97|5519.27|34
1725529480000|2024-09-05 09:44:40|5520.22|5519.52|5520.35|5519.65|5520.35|5519.65|5520.1|5519.4|16
1725529490000|2024-09-05 09:44:50|5520.6|5519.9|5520.22|5519.52|5520.6|5519.9|5520.1|5519.4|37
1725529500000|2024-09-05 09:45:00|5520.1|5519.4|5520.1|5519.4|5520.1|5519.4|5520.1|5519.4|22
1725529510000|2024-09-05 09:45:10|5520.35|5519.65|5520.35|5519.65|5520.35|5519.65|5520.1|5519.4|22
1725529520000|2024-09-05 09:45:20|5520.1|5519.4|5520.22|5519.52|5520.35|5519.65|5520.1|5519.4|15
1725529530000|2024-09-05 09:45:30|5520.35|5519.65|5520.35|5519.65|5520.35|5519.65|5520.35|5519.65|1
1725529540000|2024-09-05 09:45:40|5520.47|5519.77|5520.35|5519.65|5520.85|5520.15|5520.35|5519.65|54
1725529550000|2024-09-05 09:45:50|5520.47|5519.77|5520.85|5520.15|5520.85|5520.15|5520.47|5519.77|17
1725529560000|2024-09-05 09:46:00|5520.72|5520.02|5520.35|5519.65|5520.72|5520.02|5520.35|5519.65|48
1725529570000|2024-09-05 09:46:10|5520.6|5519.9|5520.97|5520.27|5521.1|5520.4|5520.6|5519.9|97
1725529580000|2024-09-05 09:46:20|5520.85|5520.15|5521.1|5520.4|5521.1|5520.4|5520.85|5520.15|12
1725529590000|2024-09-05 09:46:30|5521.22|5520.52|5521.1|5520.4|5521.22|5520.52|5521.1|5520.4|42
1725529600000|2024-09-05 09:46:40|5521.22|5520.52|5521.6|5520.9|5521.6|5520.9|5521.1|5520.4|145
1725529610000|2024-09-05 09:46:50|5521.35|5520.65|5521.35|5520.65|5521.35|5520.65|5521.35|5520.65|26
1725529620000|2024-09-05 09:47:00|5520.6|5519.9|5520.6|5519.9|5520.6|5519.9|5520.6|5519.9|48
1725529630000|2024-09-05 09:47:10|5520.72|5520.02|5520.6|5519.9|5520.72|5520.02|5520.6|5519.9|13
1725529640000|2024-09-05 09:47:20|5520.85|5520.15|5520.35|5519.65|5520.85|5520.15|5520.1|5519.4|51
1725529650000|2024-09-05 09:47:30|5520.1|5519.4|5520.1|5519.4|5520.35|5519.65|5520.1|5519.4|27
1725529660000|2024-09-05 09:47:40|5519.97|5519.27|5519.85|5519.15|5519.97|5519.27|5519.6|5518.9|92
1725529670000|2024-09-05 09:47:50|5519.6|5518.9|5519.6|5518.9|5519.6|5518.9|5519.6|5518.9|6
1725529680000|2024-09-05 09:48:00|5520.1|5519.4|5520.35|5519.65|5520.35|5519.65|5519.85|5519.15|46
1725529690000|2024-09-05 09:48:10|5520.6|5519.9|5520.97|5520.27|5521.1|5520.4|5520.6|5519.9|31
1725529700000|2024-09-05 09:48:20|5521.1|5520.4|5520.97|5520.27|5521.1|5520.4|5520.85|5520.15|16
1725529710000|2024-09-05 09:48:30|5521.1|5520.4|5520.85|5520.15|5521.1|5520.4|5520.85|5520.15|4
1725529720000|2024-09-05 09:48:40|5520.6|5519.9|5520.6|5519.9|5520.72|5520.02|5520.6|5519.9|20
1725529730000|2024-09-05 09:48:50|5520.47|5519.77|5520.6|5519.9|5520.6|5519.9|5520.35|5519.65|83
1725529740000|2024-09-05 09:49:00|5520.85|5520.15|5520.6|5519.9|5520.85|5520.15|5520.6|5519.9|30
1725529750000|2024-09-05 09:49:10|5520.72|5520.02|5521.1|5520.4|5521.22|5520.52|5520.72|5520.02|22
1725529760000|2024-09-05 09:49:20|||||||||3
1725529770000|2024-09-05 09:49:30|5520.97|5520.27|5520.85|5520.15|5520.97|5520.27|5520.85|5520.15|23
1725529780000|2024-09-05 09:49:40|5521.1|5520.4|5521.35|5520.65|5521.35|5520.65|5521.1|5520.4|17
1725529790000|2024-09-05 09:49:50|5521.22|5520.52|5521.22|5520.52|5521.35|5520.65|5520.97|5520.27|56
1725529800000|2024-09-05 09:50:00|5521.1|5520.4|5521.1|5520.4|5521.22|5520.52|5521.1|5520.4|32
1725529810000|2024-09-05 09:50:10|5521.35|5520.65|5521.35|5520.65|5521.35|5520.65|5521.22|5520.52|15
1725529820000|2024-09-05 09:50:20|5521.22|5520.52|5521.35|5520.65|5521.6|5520.9|5521.1|5520.4|20
1725529830000|2024-09-05 09:50:30|5521.6|5520.9|5521.6|5520.9|5521.85|5521.15|5521.35|5520.65|63
1725529840000|2024-09-05 09:50:40|5521.72|5521.02|5521.85|5521.15|5521.85|5521.15|5521.6|5520.9|16
1725529850000|2024-09-05 09:50:50|5522.1|5521.4|5522.1|5521.4|5522.1|5521.4|5522.1|5521.4|63
1725529860000|2024-09-05 09:51:00|5521.97|5521.27|5521.6|5520.9|5521.97|5521.27|5521.6|5520.9|25
1725529870000|2024-09-05 09:51:10|5521.72|5521.02|5521.6|5520.9|5521.72|5521.02|5521.6|5520.9|19
1725529880000|2024-09-05 09:51:20|5521.72|5521.02|5522.1|5521.4|5522.22|5521.52|5521.72|5521.02|26
1725529890000|2024-09-05 09:51:30|5522.22|5521.52|5521.85|5521.15|5522.35|5521.65|5521.85|5521.15|44
1725529900000|2024-09-05 09:51:40|5521.97|5521.27|5521.97|5521.27|5522.1|5521.4|5521.85|5521.15|15
1725529910000|2024-09-05 09:51:50|5522.1|5521.4|5522.1|5521.4|5522.1|5521.4|5521.85|5521.15|10
1725529920000|2024-09-05 09:52:00|5521.85|5521.15|5521.35|5520.65|5521.85|5521.15|5521.35|5520.65|37
1725529930000|2024-09-05 09:52:10|5521.22|5520.52|5520.6|5519.9|5521.22|5520.52|5520.6|5519.9|53
1725529940000|2024-09-05 09:52:20|5520.85|5520.15|5520.85|5520.15|5520.85|5520.15|5520.85|5520.15|15
1725529960000|2024-09-05 09:52:40|5520.97|5520.27|5521.35|5520.65|5521.35|5520.65|5520.85|5520.15|19
1725529970000|2024-09-05 09:52:50|5521.1|5520.4|5521.1|5520.4|5521.1|5520.4|5521.1|5520.4|10
1725529980000|2024-09-05 09:53:00|5520.97|5520.27|5520.6|5519.9|5520.97|5520.27|5520.6|5519.9|30
1725529990000|2024-09-05 09:53:10|5520.47|5519.77|5520.47|5519.77|5520.47|5519.77|5520.47|5519.77|20
1725530000000|2024-09-05 09:53:20|5520.35|5519.65|5520.1|5519.4|5520.35|5519.65|5520.1|5519.4|26
1725530010000|2024-09-05 09:53:30|5519.85|5519.15|5520.1|5519.4|5520.1|5519.4|5519.85|5519.15|46
1725530020000|2024-09-05 09:53:40|5520.22|5519.52|5520.1|5519.4|5520.35|5519.65|5519.85|5519.15|52
1725530030000|2024-09-05 09:53:50|5519.85|5519.15|5519.6|5518.9|5519.85|5519.15|5519.6|5518.9|18
1725530040000|2024-09-05 09:54:00|5519.85|5519.15|5519.85|5519.15|5519.85|5519.15|5519.85|5519.15|16
1725530050000|2024-09-05 09:54:10|5520.1|5519.4|5519.6|5518.9|5520.1|5519.4|5519.6|5518.9|67
1725530060000|2024-09-05 09:54:20|5519.72|5519.02|5519.6|5518.9|5519.85|5519.15|5519.6|5518.9|26
1725530070000|2024-09-05 09:54:30|5519.72|5519.02|5518.85|5518.15|5519.85|5519.15|5518.85|5518.15|24
1725530080000|2024-09-05 09:54:40|5519.1|5518.4|5518.85|5518.15|5519.1|5518.4|5518.85|5518.15|26
1725530090000|2024-09-05 09:54:50|5518.97|5518.27|5518.6|5517.9|5519.1|5518.4|5518.47|5517.77|22
1725530100000|2024-09-05 09:55:00|5518.35|5517.65|5518.35|5517.65|5518.35|5517.65|5518.35|5517.65|6
1725530110000|2024-09-05 09:55:10|5518.6|5517.9|5518.1|5517.4|5518.6|5517.9|5517.85|5517.15|64
1725530120000|2024-09-05 09:55:20|5518.22|5517.52|5519.1|5518.4|5519.1|5518.4|5518.22|5517.52|22
1725530130000|2024-09-05 09:55:30|5518.6|5517.9|5518.85|5518.15|5518.85|5518.15|5518.6|5517.9|49
1725530140000|2024-09-05 09:55:40|5518.97|5518.27|5519.1|5518.4|5519.1|5518.4|5518.85|5518.15|33
1725530150000|2024-09-05 09:55:50|5519.35|5518.65|5519.1|5518.4|5519.35|5518.65|5519.1|5518.4|47
1725530160000|2024-09-05 09:56:00|5519.22|5518.52|5519.35|5518.65|5519.35|5518.65|5519.1|5518.4|9
1725530170000|2024-09-05 09:56:10|5519.22|5518.52|5519.1|5518.4|5519.35|5518.65|5519.1|5518.4|55
1725530180000|2024-09-05 09:56:20|5519.22|5518.52|5518.85|5518.15|5519.35|5518.65|5518.85|5518.15|30
1725530190000|2024-09-05 09:56:30|5518.6|5517.9|5518.6|5517.9|5518.6|5517.9|5518.1|5517.4|45
1725530200000|2024-09-05 09:56:40|5518.85|5518.15|5518.6|5517.9|5518.85|5518.15|5518.6|5517.9|12
1725530210000|2024-09-05 09:56:50|||||||||1
1725530220000|2024-09-05 09:57:00|5518.35|5517.65|5518.35|5517.65|5518.35|5517.65|5518.1|5517.4|32
1725530230000|2024-09-05 09:57:10|5518.1|5517.4|5518.1|5517.4|5518.22|5517.52|5518.1|5517.4|8
1725530240000|2024-09-05 09:57:20|5518.22|5517.52|5519.1|5518.4|5519.1|5518.4|5518.1|5517.4|44
1725530250000|2024-09-05 09:57:30|5519.22|5518.52|5519.35|5518.65|5519.35|5518.65|5519.22|5518.52|21
1725530260000|2024-09-05 09:57:40|5519.22|5518.52|5519.1|5518.4|5519.22|5518.52|5519.1|5518.4|22
1725530270000|2024-09-05 09:57:50|5519.22|5518.52|5518.85|5518.15|5519.35|5518.65|5518.6|5517.9|30
1725530280000|2024-09-05 09:58:00|||||||||2
1725530290000|2024-09-05 09:58:10|5518.72|5518.02|5518.85|5518.15|5518.85|5518.15|5518.35|5517.65|54
1725530300000|2024-09-05 09:58:20|5518.72|5518.02|5518.85|5518.15|5518.85|5518.15|5518.35|5517.65|16
1725530310000|2024-09-05 09:58:30|5518.72|5518.02|5518.85|5518.15|5518.85|5518.15|5518.6|5517.9|30
1725530320000|2024-09-05 09:58:40|5519.6|5518.9|5519.6|5518.9|5519.85|5519.15|5519.6|5518.9|86
1725530330000|2024-09-05 09:58:50|5519.47|5518.77|5519.35|5518.65|5519.47|5518.77|5519.1|5518.4|20
1725530340000|2024-09-05 09:59:00|5519.1|5518.4|5518.85|5518.15|5519.1|5518.4|5518.85|5518.15|21
1725530350000|2024-09-05 09:59:10|5518.72|5518.02|5518.85|5518.15|5518.85|5518.15|5518.6|5517.9|8
1725530360000|2024-09-05 09:59:20|5519.1|5518.4|5519.1|5518.4|5519.1|5518.4|5518.85|5518.15|23
1725530370000|2024-09-05 09:59:30|5519.22|5518.52|5519.35|5518.65|5519.6|5518.9|5519.22|5518.52|21
1725530380000|2024-09-05 09:59:40|5519.6|5518.9|5520.1|5519.4|5520.1|5519.4|5519.6|5518.9|24
1725530390000|2024-09-05 09:59:50|5519.85|5519.15|5519.6|5518.9|5519.85|5519.15|5519.6|5518.9|21
1725530400000|2024-09-05 10:00:00|5519.85|5519.15|5518.85|5518.15|5519.85|5519.15|5518.85|5518.15|61
1725530410000|2024-09-05 10:00:10|5518.6|5517.9|5518.35|5517.65|5518.6|5517.9|5518.22|5517.52|35
1725530420000|2024-09-05 10:00:20|5518.1|5517.4|5518.85|5518.15|5518.85|5518.15|5517.85|5517.15|60
1725530430000|2024-09-05 10:00:30|5518.72|5518.02|5519.1|5518.4|5519.1|5518.4|5518.72|5518.02|6
1725530440000|2024-09-05 10:00:40|5518.97|5518.27|5518.6|5517.9|5519.1|5518.4|5518.6|5517.9|57
1725530450000|2024-09-05 10:00:50|5518.72|5518.02|5518.85|5518.15|5518.85|5518.15|5518.72|5518.02|13
1725530460000|2024-09-05 10:01:00|5519.1|5518.4|5518.35|5517.65|5519.1|5518.4|5518.35|5517.65|37
1725530470000|2024-09-05 10:01:10|5518.22|5517.52|5518.22|5517.52|5518.35|5517.65|5518.1|5517.4|47
1725530480000|2024-09-05 10:01:20|5518.35|5517.65|5519.6|5518.9|5519.6|5518.9|5518.35|5517.65|45
1725530490000|2024-09-05 10:01:30|5519.85|5519.15|5519.1|5518.4|5519.85|5519.15|5519.1|5518.4|43
1725530500000|2024-09-05 10:01:40|5518.85|5518.15|5518.85|5518.15|5519.1|5518.4|5518.85|5518.15|15
1725530510000|2024-09-05 10:01:50|5518.97|5518.27|5518.85|5518.15|5519.35|5518.65|5518.85|5518.15|21
1725530520000|2024-09-05 10:02:00|5518.97|5518.27|5518.85|5518.15|5519.1|5518.4|5518.85|5518.15|24
1725530530000|2024-09-05 10:02:10|5519.1|5518.4|5519.1|5518.4|5519.1|5518.4|5519.1|5518.4|10
1725530540000|2024-09-05 10:02:20|5518.85|5518.15|5518.85|5518.15|5518.85|5518.15|5518.6|5517.9|25
1725530550000|2024-09-05 10:02:30|5518.72|5518.02|5518.97|5518.27|5519.35|5518.65|5518.72|5518.02|176
1725530560000|2024-09-05 10:02:40|5518.85|5518.15|5518.85|5518.15|5519.35|5518.65|5518.85|5518.15|31
1725530570000|2024-09-05 10:02:50|5518.6|5517.9|5518.35|5517.65|5518.72|5518.02|5518.35|5517.65|16
1725530580000|2024-09-05 10:03:00|5518.22|5517.52|5518.1|5517.4|5518.35|5517.65|5517.85|5517.15|62
1725530590000|2024-09-05 10:03:10|5517.97|5517.27|5517.97|5517.27|5518.1|5517.4|5517.85|5517.15|17
1725530600000|2024-09-05 10:03:20|5517.85|5517.15|5518.1|5517.4|5518.1|5517.4|5517.6|5516.9|30
1725530610000|2024-09-05 10:03:30|5518.35|5517.65|5518.1|5517.4|5518.35|5517.65|5518.1|5517.4|19
1725530620000|2024-09-05 10:03:40|5518.22|5517.52|5517.6|5516.9|5518.22|5517.52|5517.35|5516.65|80
1725530630000|2024-09-05 10:03:50|5517.72|5517.02|5517.6|5516.9|5517.72|5517.02|5517.6|5516.9|11
1725530640000|2024-09-05 10:04:00|5517.85|5517.15|5517.1|5516.4|5517.85|5517.15|5516.6|5515.9|71
1725530650000|2024-09-05 10:04:10|5516.97|5516.27|5517.1|5516.4|5517.35|5516.65|5516.85|5516.15|33
1725530660000|2024-09-05 10:04:20|5517.35|5516.65|5516.85|5516.15|5517.72|5517.02|5516.85|5516.15|101
1725530670000|2024-09-05 10:04:30|||||||||24
1725530680000|2024-09-05 10:04:40|5516.97|5516.27|5517.72|5517.02|5517.85|5517.15|5516.97|5516.27|157
1725530690000|2024-09-05 10:04:50|5517.85|5517.15|5518.6|5517.9|5518.85|5518.15|5517.6|5516.9|51
1725530700000|2024-09-05 10:05:00|5518.72|5518.02|5519.22|5518.52|5519.22|5518.52|5518.6|5517.9|32
1725530710000|2024-09-05 10:05:10|5519.1|5518.4|5519.6|5518.9|5519.6|5518.9|5519.1|5518.4|8
1725530720000|2024-09-05 10:05:20|5519.35|5518.65|5519.35|5518.65|5519.35|5518.65|5519.35|5518.65|7
1725530730000|2024-09-05 10:05:30|5519.6|5518.9|5520.1|5519.4|5520.1|5519.4|5519.35|5518.65|13
1725530740000|2024-09-05 10:05:40|5519.97|5519.27|5519.85|5519.15|5520.1|5519.4|5519.72|5519.02|15
1725530750000|2024-09-05 10:05:50|5520.1|5519.4|5520.1|5519.4|5520.35|5519.65|5520.1|5519.4|29
1725530760000|2024-09-05 10:06:00|5519.85|5519.15|5520.35|5519.65|5520.35|5519.65|5519.85|5519.15|44
1725530770000|2024-09-05 10:06:10|5521.1|5520.4|5521.1|5520.4|5521.22|5520.52|5520.85|5520.15|73
1725530780000|2024-09-05 10:06:20|5521.22|5520.52|5521.6|5520.9|5521.6|5520.9|5521.1|5520.4|32
1725530790000|2024-09-05 10:06:30|5521.72|5521.02|5521.6|5520.9|5521.72|5521.02|5521.6|5520.9|57
1725530800000|2024-09-05 10:06:40|5521.47|5520.77|5521.6|5520.9|5521.6|5520.9|5521.22|5520.52|79
1725530810000|2024-09-05 10:06:50|5521.72|5521.02|5521.6|5520.9|5521.72|5521.02|5521.47|5520.77|24
1725530820000|2024-09-05 10:07:00|5521.85|5521.15|5521.85|5521.15|5521.85|5521.15|5521.6|5520.9|60
1725530830000|2024-09-05 10:07:10|5521.6|5520.9|5522.1|5521.4|5522.1|5521.4|5521.6|5520.9|34
1725530840000|2024-09-05 10:07:20|5521.85|5521.15|5521.85|5521.15|5521.85|5521.15|5521.85|5521.15|50
1725530850000|2024-09-05 10:07:30|5522.1|5521.4|5521.85|5521.15|5522.1|5521.4|5521.85|5521.15|20
1725530860000|2024-09-05 10:07:40|||||||||2
1725530870000|2024-09-05 10:07:50|5521.72|5521.02|5521.6|5520.9|5521.72|5521.02|5521.35|5520.65|29
1725530880000|2024-09-05 10:08:00|5521.47|5520.77|5520.6|5519.9|5521.6|5520.9|5520.6|5519.9|74
1725530890000|2024-09-05 10:08:10|5520.35|5519.65|5519.85|5519.15|5520.35|5519.65|5519.85|5519.15|22
1725530900000|2024-09-05 10:08:20|5519.97|5519.27|5520.1|5519.4|5520.1|5519.4|5519.85|5519.15|26
1725530910000|2024-09-05 10:08:30|5520.22|5519.52|5520.1|5519.4|5520.22|5519.52|5520.1|5519.4|30
1725530920000|2024-09-05 10:08:40|5519.85|5519.15|5519.85|5519.15|5519.85|5519.15|5519.85|5519.15|7
1725530930000|2024-09-05 10:08:50|5519.97|5519.27|5519.85|5519.15|5519.97|5519.27|5519.85|5519.15|10
1725530940000|2024-09-05 10:09:00|5519.47|5518.77|5518.85|5518.15|5519.6|5518.9|5518.85|5518.15|35
1725530950000|2024-09-05 10:09:10|5518.72|5518.02|5518.85|5518.15|5518.85|5518.15|5518.6|5517.9|25
1725530960000|2024-09-05 10:09:20|5518.6|5517.9|5518.35|5517.65|5518.6|5517.9|5518.35|5517.65|25
1725530970000|2024-09-05 10:09:30|5518.6|5517.9|5518.85|5518.15|5518.97|5518.27|5518.6|5517.9|73
1725530980000|2024-09-05 10:09:40|5518.6|5517.9|5518.35|5517.65|5518.85|5518.15|5518.35|5517.65|56
1725530990000|2024-09-05 10:09:50|5518.47|5517.77|5520.35|5519.65|5520.35|5519.65|5518.47|5517.77|77
1725531000000|2024-09-05 10:10:00|5520.1|5519.4|5520.6|5519.9|5520.72|5520.02|5520.1|5519.4|48
1725531010000|2024-09-05 10:10:10|5520.72|5520.02|5520.6|5519.9|5520.72|5520.02|5520.6|5519.9|15
1725531020000|2024-09-05 10:10:20|5520.35|5519.65|5520.35|5519.65|5520.35|5519.65|5519.85|5519.15|41
1725531030000|2024-09-05 10:10:30|5520.22|5519.52|5520.1|5519.4|5520.22|5519.52|5520.1|5519.4|7
1725531040000|2024-09-05 10:10:40|5520.6|5519.9|5520.35|5519.65|5520.6|5519.9|5520.35|5519.65|78
1725531050000|2024-09-05 10:10:50|5520.22|5519.52|5520.1|5519.4|5520.22|5519.52|5520.1|5519.4|28
1725531060000|2024-09-05 10:11:00|5520.22|5519.52|5521.1|5520.4|5521.1|5520.4|5520.22|5519.52|36
1725531070000|2024-09-05 10:11:10|5520.97|5520.27|5521.1|5520.4|5521.1|5520.4|5520.85|5520.15|53
1725531080000|2024-09-05 10:11:20|5521.35|5520.65|5521.35|5520.65|5521.6|5520.9|5521.35|5520.65|91
1725531090000|2024-09-05 10:11:30|5521.6|5520.9|5521.35|5520.65|5521.6|5520.9|5521.35|5520.65|75
1725531100000|2024-09-05 10:11:40|5521.6|5520.9|5521.85|5521.15|5521.85|5521.15|5521.35|5520.65|67
1725531110000|2024-09-05 10:11:50|5521.72|5521.02|5521.6|5520.9|5521.72|5521.02|5521.6|5520.9|13
1725531120000|2024-09-05 10:12:00|5521.72|5521.02|5521.85|5521.15|5521.85|5521.15|5521.6|5520.9|14
1725531130000|2024-09-05 10:12:10|5521.72|5521.02|5521.97|5521.27|5522.1|5521.4|5521.72|5521.02|18
1725531140000|2024-09-05 10:12:20|5521.85|5521.15|5521.6|5520.9|5521.85|5521.15|5521.35|5520.65|24
1725531150000|2024-09-05 10:12:30|5521.72|5521.02|5521.85|5521.15|5521.85|5521.15|5521.72|5521.02|5
1725531160000|2024-09-05 10:12:40|5521.72|5521.02|5521.85|5521.15|5521.85|5521.15|5521.6|5520.9|22
1725531170000|2024-09-05 10:12:50|5521.72|5521.02|5521.35|5520.65|5521.72|5521.02|5521.35|5520.65|5
1725531180000|2024-09-05 10:13:00|5521.22|5520.52|5521.35|5520.65|5521.35|5520.65|5521.22|5520.52|13
1725531190000|2024-09-05 10:13:10|5521.22|5520.52|5521.35|5520.65|5521.6|5520.9|5521.22|5520.52|7
1725531200000|2024-09-05 10:13:20|5521.22|5520.52|5521.35|5520.65|5521.35|5520.65|5521.22|5520.52|12
1725531220000|2024-09-05 10:13:40|||||||||22
1725531230000|2024-09-05 10:13:50|5521.1|5520.4|5521.22|5520.52|5521.35|5520.65|5521.1|5520.4|55
1725531240000|2024-09-05 10:14:00|5521.1|5520.4|5520.85|5520.15|5521.1|5520.4|5520.85|5520.15|13
1725531250000|2024-09-05 10:14:10|5520.97|5520.27|5520.6|5519.9|5521.35|5520.65|5520.35|5519.65|141
1725531260000|2024-09-05 10:14:20|5520.72|5520.02|5521.1|5520.4|5521.1|5520.4|5520.72|5520.02|8
1725531270000|2024-09-05 10:14:30|5520.97|5520.27|5521.22|5520.52|5521.22|5520.52|5520.97|5520.27|17
1725531280000|2024-09-05 10:14:40|5521.1|5520.4|5520.85|5520.15|5521.35|5520.65|5520.85|5520.15|16
1725531290000|2024-09-05 10:14:50|5521.1|5520.4|5521.1|5520.4|5521.1|5520.4|5520.85|5520.15|16
1725531300000|2024-09-05 10:15:00|5521.35|5520.65|5521.35|5520.65|5521.35|5520.65|5521.1|5520.4|14
1725531310000|2024-09-05 10:15:10|5521.1|5520.4|5521.1|5520.4|5521.1|5520.4|5521.1|5520.4|4
1725531320000|2024-09-05 10:15:20|5521.22|5520.52|5521.35|5520.65|5521.35|5520.65|5521.22|5520.52|11
1725531330000|2024-09-05 10:15:30|5521.1|5520.4|5521.1|5520.4|5521.1|5520.4|5521.1|5520.4|24
1725531340000|2024-09-05 10:15:40|5520.85|5520.15|5520.1|5519.4|5520.85|5520.15|5520.1|5519.4|21
1725531350000|2024-09-05 10:15:50|5519.85|5519.15|5519.85|5519.15|5519.97|5519.27|5519.85|5519.15|18
1725531360000|2024-09-05 10:16:00|5519.97|5519.27|5519.85|5519.15|5520.1|5519.4|5519.85|5519.15|15
1725531370000|2024-09-05 10:16:10|5519.97|5519.27|5519.85|5519.15|5519.97|5519.27|5519.6|5518.9|9
1725531380000|2024-09-05 10:16:20|5519.72|5519.02|5519.6|5518.9|5519.72|5519.02|5519.6|5518.9|2
1725531390000|2024-09-05 10:16:30|||||||||13
1725531400000|2024-09-05 10:16:40|5519.85|5519.15|5520.1|5519.4|5520.1|5519.4|5519.72|5519.02|12
1725531410000|2024-09-05 10:16:50|5519.85|5519.15|5519.6|5518.9|5519.85|5519.15|5519.47|5518.77|19
1725531420000|2024-09-05 10:17:00|5520.35|5519.65|5520.35|5519.65|5520.6|5519.9|5520.35|5519.65|56
1725531430000|2024-09-05 10:17:10|5520.1|5519.4|5519.85|5519.15|5520.1|5519.4|5519.85|5519.15|10
1725531440000|2024-09-05 10:17:20|||||||||11
1725531450000|2024-09-05 10:17:30|5520.1|5519.4|5520.1|5519.4|5520.1|5519.4|5520.1|5519.4|4
1725531460000|2024-09-05 10:17:40|||||||||1
1725531480000|2024-09-05 10:18:00|5519.35|5518.65|5519.35|5518.65|5519.85|5519.15|5519.22|5518.52|92
1725531490000|2024-09-05 10:18:10|5519.1|5518.4|5519.1|5518.4|5519.1|5518.4|5518.72|5518.02|37
1725531500000|2024-09-05 10:18:20|5519.22|5518.52|5519.35|5518.65|5519.6|5518.9|5519.22|5518.52|16
1725531510000|2024-09-05 10:18:30|5519.47|5518.77|5519.6|5518.9|5519.85|5519.15|5519.47|5518.77|22
1725531520000|2024-09-05 10:18:40|5519.72|5519.02|5519.85|5519.15|5519.85|5519.15|5519.72|5519.02|0
1725531530000|2024-09-05 10:18:50|5519.72|5519.02|5520.6|5519.9|5520.6|5519.9|5519.72|5519.02|11
1725531540000|2024-09-05 10:19:00|5520.85|5520.15|5520.85|5520.15|5520.85|5520.15|5520.85|5520.15|18
1725531550000|2024-09-05 10:19:10|||||||||1
1725531570000|2024-09-05 10:19:30|5520.6|5519.9|5520.85|5520.15|5520.85|5520.15|5520.6|5519.9|24
1725531580000|2024-09-05 10:19:40|5520.6|5519.9|5520.6|5519.9|5520.6|5519.9|5520.6|5519.9|11
1725531600000|2024-09-05 10:20:00|5520.72|5520.02|5520.6|5519.9|5520.72|5520.02|5520.6|5519.9|10
1725531610000|2024-09-05 10:20:10|5520.47|5519.77|5520.6|5519.9|5520.6|5519.9|5520.35|5519.65|29
1725531620000|2024-09-05 10:20:20|5520.47|5519.77|5520.6|5519.9|5520.6|5519.9|5520.47|5519.77|12
1725531630000|2024-09-05 10:20:30|5520.85|5520.15|5520.35|5519.65|5520.85|5520.15|5520.35|5519.65|22
1725531640000|2024-09-05 10:20:40|5520.47|5519.77|5520.6|5519.9|5520.6|5519.9|5520.47|5519.77|5
1725531650000|2024-09-05 10:20:50|5520.47|5519.77|5520.35|5519.65|5520.6|5519.9|5520.35|5519.65|11
1725531660000|2024-09-05 10:21:00|5520.47|5519.77|5520.97|5520.27|5521.1|5520.4|5520.47|5519.77|21
1725531670000|2024-09-05 10:21:10|5520.85|5520.15|5520.97|5520.27|5521.35|5520.65|5520.85|5520.15|59
1725531680000|2024-09-05 10:21:20|5520.35|5519.65|5520.1|5519.4|5520.35|5519.65|5520.1|5519.4|82
1725531690000|2024-09-05 10:21:30|5520.35|5519.65|5520.6|5519.9|5520.6|5519.9|5520.35|5519.65|21
1725531700000|2024-09-05 10:21:40|5520.47|5519.77|5520.1|5519.4|5520.47|5519.77|5520.1|5519.4|32
1725531710000|2024-09-05 10:21:50|5519.97|5519.27|5519.85|5519.15|5519.97|5519.27|5519.85|5519.15|15
1725531720000|2024-09-05 10:22:00|5519.72|5519.02|5519.85|5519.15|5519.85|5519.15|5519.6|5518.9|37
1725531730000|2024-09-05 10:22:10|5519.72|5519.02|5519.35|5518.65|5519.72|5519.02|5519.35|5518.65|12
1725531740000|2024-09-05 10:22:20|5518.85|5518.15|5519.1|5518.4|5519.1|5518.4|5518.85|5518.15|28
1725531750000|2024-09-05 10:22:30|5518.85|5518.15|5519.35|5518.65|5519.35|5518.65|5518.85|5518.15|37
1725531770000|2024-09-05 10:22:50|5519.47|5518.77|5519.6|5518.9|5519.6|5518.9|5519.1|5518.4|18
1725531780000|2024-09-05 10:23:00|||||||||12
1725531790000|2024-09-05 10:23:10|5519.72|5519.02|5520.35|5519.65|5520.35|5519.65|5519.72|5519.02|31
1725531800000|2024-09-05 10:23:20|5520.6|5519.9|5520.6|5519.9|5520.6|5519.9|5520.6|5519.9|15
1725531810000|2024-09-05 10:23:30|5520.72|5520.02|5520.6|5519.9|5520.85|5520.15|5520.6|5519.9|25
1725531820000|2024-09-05 10:23:40|5520.85|5520.15|5520.85|5520.15|5520.85|5520.15|5520.85|5520.15|8
1725531830000|2024-09-05 10:23:50|5520.72|5520.02|5520.1|5519.4|5520.72|5520.02|5520.1|5519.4|18
1725531840000|2024-09-05 10:24:00|5520.22|5519.52|5519.85|5519.15|5520.22|5519.52|5519.85|5519.15|33
1725531850000|2024-09-05 10:24:10|||||||||1
1725531860000|2024-09-05 10:24:20|5520.1|5519.4|5520.35|5519.65|5520.47|5519.77|5520.1|5519.4|66
1725531870000|2024-09-05 10:24:30|5520.22|5519.52|5520.1|5519.4|5520.35|5519.65|5520.1|5519.4|8
1725531880000|2024-09-05 10:24:40|5519.6|5518.9|5519.85|5519.15|5519.85|5519.15|5519.6|5518.9|11
1725531890000|2024-09-05 10:24:50|5520.1|5519.4|5520.22|5519.52|5520.35|5519.65|5520.1|5519.4|37
1725531900000|2024-09-05 10:25:00|5520.1|5519.4|5520.1|5519.4|5520.1|5519.4|5519.85|5519.15|60
1725531910000|2024-09-05 10:25:10|5519.85|5519.15|5519.6|5518.9|5519.85|5519.15|5519.6|5518.9|21
1725531920000|2024-09-05 10:25:20|5519.35|5518.65|5520.1|5519.4|5520.1|5519.4|5518.97|5518.27|99
1725531930000|2024-09-05 10:25:30|5519.97|5519.27|5519.85|5519.15|5519.97|5519.27|5519.85|5519.15|6
1725531940000|2024-09-05 10:25:40|5519.6|5518.9|5519.47|5518.77|5519.72|5519.02|5519.35|5518.65|36
1725531950000|2024-09-05 10:25:50|5519.35|5518.65|5519.6|5518.9|5519.6|5518.9|5519.35|5518.65|22
1725531960000|2024-09-05 10:26:00|5519.72|5519.02|5519.85|5519.15|5519.85|5519.15|5519.72|5519.02|4
1725531970000|2024-09-05 10:26:10|5520.1|5519.4|5520.1|5519.4|5520.1|5519.4|5520.1|5519.4|15
1725531980000|2024-09-05 10:26:20|5519.85|5519.15|5520.1|5519.4|5520.1|5519.4|5519.85|5519.15|9
1725531990000|2024-09-05 10:26:30|||||||||1
1725532000000|2024-09-05 10:26:40|5520.22|5519.52|5520.6|5519.9|5520.6|5519.9|5520.22|5519.52|17
1725532010000|2024-09-05 10:26:50|5520.85|5520.15|5520.6|5519.9|5520.85|5520.15|5520.6|5519.9|21
1725532020000|2024-09-05 10:27:00|5520.85|5520.15|5521.1|5520.4|5521.1|5520.4|5520.72|5520.02|28
1725532030000|2024-09-05 10:27:10|5520.97|5520.27|5521.1|5520.4|5521.1|5520.4|5520.97|5520.27|16
1725532040000|2024-09-05 10:27:20|5521.35|5520.65|5521.1|5520.4|5521.35|5520.65|5521.1|5520.4|48
1725532050000|2024-09-05 10:27:30|5521.22|5520.52|5520.22|5519.52|5521.22|5520.52|5520.22|5519.52|48
1725532060000|2024-09-05 10:27:40|5520.1|5519.4|5520.1|5519.4|5520.1|5519.4|5519.85|5519.15|10
1725532070000|2024-09-05 10:27:50|5520.22|5519.52|5520.47|5519.77|5520.6|5519.9|5520.22|5519.52|66
1725532080000|2024-09-05 10:28:00|5520.35|5519.65|5520.35|5519.65|5520.35|5519.65|5519.85|5519.15|35
1725532090000|2024-09-05 10:28:10|5520.22|5519.52|5520.1|5519.4|5520.22|5519.52|5520.1|5519.4|6
1725532100000|2024-09-05 10:28:20|5520.22|5519.52|5520.22|5519.52|5520.35|5519.65|5520.1|5519.4|7
1725532110000|2024-09-05 10:28:30|5520.1|5519.4|5520.35|5519.65|5520.35|5519.65|5520.1|5519.4|4
1725532120000|2024-09-05 10:28:40|5520.22|5519.52|5519.6|5518.9|5520.22|5519.52|5519.6|5518.9|24
1725532130000|2024-09-05 10:28:50|5519.35|5518.65|5519.35|5518.65|5519.6|5518.9|5519.35|5518.65|27
1725532140000|2024-09-05 10:29:00|5519.22|5518.52|5519.35|5518.65|5519.6|5518.9|5519.1|5518.4|21
1725532150000|2024-09-05 10:29:10|5519.6|5518.9|5519.6|5518.9|5519.6|5518.9|5519.6|5518.9|6
1725532160000|2024-09-05 10:29:20|5519.85|5519.15|5519.85|5519.15|5519.85|5519.15|5519.6|5518.9|18
1725532170000|2024-09-05 10:29:30|5519.72|5519.02|5519.72|5519.02|5519.85|5519.15|5519.6|5518.9|2
1725532180000|2024-09-05 10:29:40|5519.85|5519.15|5519.6|5518.9|5520.1|5519.4|5519.6|5518.9|20
1725532190000|2024-09-05 10:29:50|5519.72|5519.02|5519.85|5519.15|5519.85|5519.15|5519.72|5519.02|1
1725532200000|2024-09-05 10:30:00|5519.72|5519.02|5519.6|5518.9|5519.72|5519.02|5519.1|5518.4|33
1725532210000|2024-09-05 10:30:10|5519.85|5519.15|5519.85|5519.15|5519.85|5519.15|5519.85|5519.15|4
1725532220000|2024-09-05 10:30:20|5519.72|5519.02|5519.85|5519.15|5519.85|5519.15|5519.6|5518.9|33
1725532230000|2024-09-05 10:30:30|5519.72|5519.02|5519.1|5518.4|5519.72|5519.02|5518.85|5518.15|43
1725532240000|2024-09-05 10:30:40|5519.85|5519.15|5520.85|5520.15|5521.1|5520.4|5519.85|5519.15|226
1725532250000|2024-09-05 10:30:50|5521.1|5520.4|5521.35|5520.65|5521.35|5520.65|5521.1|5520.4|52
1725532260000|2024-09-05 10:31:00|5521.22|5520.52|5521.22|5520.52|5521.35|5520.65|5521.1|5520.4|25
1725532270000|2024-09-05 10:31:10|5521.1|5520.4|5520.6|5519.9|5521.1|5520.4|5520.35|5519.65|41
1725532280000|2024-09-05 10:31:20|5520.47|5519.77|5520.6|5519.9|5520.85|5520.15|5520.35|5519.65|43
1725532290000|2024-09-05 10:31:30|5520.35|5519.65|5519.85|5519.15|5520.35|5519.65|5519.85|5519.15|68
1725532300000|2024-09-05 10:31:40|5520.1|5519.4|5520.1|5519.4|5520.1|5519.4|5520.1|5519.4|9
1725532310000|2024-09-05 10:31:50|5519.97|5519.27|5519.85|5519.15|5519.97|5519.27|5519.85|5519.15|6
1725532320000|2024-09-05 10:32:00|5520.1|5519.4|5520.1|5519.4|5520.1|5519.4|5520.1|5519.4|8
1725532330000|2024-09-05 10:32:10|5519.97|5519.27|5519.35|5518.65|5520.1|5519.4|5519.35|5518.65|31
1725532340000|2024-09-05 10:32:20|5519.22|5518.52|5519.85|5519.15|5519.85|5519.15|5519.1|5518.4|24
1725532350000|2024-09-05 10:32:30|5520.1|5519.4|5520.6|5519.9|5520.6|5519.9|5519.85|5519.15|52
1725532360000|2024-09-05 10:32:40|5520.72|5520.02|5520.6|5519.9|5520.72|5520.02|5520.6|5519.9|2
1725532370000|2024-09-05 10:32:50|5520.47|5519.77|5520.35|5519.65|5520.47|5519.77|5520.35|5519.65|16
1725532390000|2024-09-05 10:33:10|5520.47|5519.77|5520.6|5519.9|5520.6|5519.9|5520.47|5519.77|19
1725532400000|2024-09-05 10:33:20|5520.47|5519.77|5520.85|5520.15|5520.85|5520.15|5520.35|5519.65|20
1725532410000|2024-09-05 10:33:30|5520.72|5520.02|5520.85|5520.15|5521.1|5520.4|5520.6|5519.9|27
1725532430000|2024-09-05 10:33:50|5520.72|5520.02|5520.85|5520.15|5520.85|5520.15|5520.72|5520.02|12
1725532440000|2024-09-05 10:34:00|5521.1|5520.4|5521.85|5521.15|5521.97|5521.27|5521.1|5520.4|87
1725532450000|2024-09-05 10:34:10|5521.6|5520.9|5521.47|5520.77|5521.72|5521.02|5521.35|5520.65|23
1725532460000|2024-09-05 10:34:20|5521.6|5520.9|5521.6|5520.9|5521.85|5521.15|5521.6|5520.9|24
1725532470000|2024-09-05 10:34:30|||||||||15
1725532480000|2024-09-05 10:34:40|5521.47|5520.77|5521.1|5520.4|5521.47|5520.77|5520.97|5520.27|24
1725532490000|2024-09-05 10:34:50|5521.22|5520.52|5521.1|5520.4|5521.22|5520.52|5520.6|5519.9|36
1725532500000|2024-09-05 10:35:00|5521.22|5520.52|5521.35|5520.65|5521.35|5520.65|5521.1|5520.4|22
1725532510000|2024-09-05 10:35:10|5521.22|5520.52|5521.1|5520.4|5521.35|5520.65|5521.1|5520.4|5
1725532520000|2024-09-05 10:35:20|5521.35|5520.65|5521.22|5520.52|5521.35|5520.65|5521.1|5520.4|6
1725532530000|2024-09-05 10:35:30|5521.1|5520.4|5521.35|5520.65|5521.35|5520.65|5521.1|5520.4|3
1725532540000|2024-09-05 10:35:40|5521.22|5520.52|5520.85|5520.15|5521.35|5520.65|5520.85|5520.15|32
1725532550000|2024-09-05 10:35:50|5520.6|5519.9|5520.6|5519.9|5520.6|5519.9|5520.6|5519.9|2
1725532560000|2024-09-05 10:36:00|5520.72|5520.02|5520.85|5520.15|5520.85|5520.15|5520.6|5519.9|26
1725532570000|2024-09-05 10:36:10|5521.1|5520.4|5521.6|5520.9|5521.6|5520.9|5521.1|5520.4|18
1725532580000|2024-09-05 10:36:20|5521.35|5520.65|5521.6|5520.9|5521.6|5520.9|5521.35|5520.65|41
1725532590000|2024-09-05 10:36:30|5521.85|5521.15|5521.85|5521.15|5521.85|5521.15|5521.6|5520.9|59
1725532600000|2024-09-05 10:36:40|5521.97|5521.27|5521.85|5521.15|5522.1|5521.4|5521.85|5521.15|74
1725532610000|2024-09-05 10:36:50|5522.1|5521.4|5521.85|5521.15|5522.1|5521.4|5521.85|5521.15|76
1725532620000|2024-09-05 10:37:00|5522.1|5521.4|5523.22|5522.52|5523.22|5522.52|5521.97|5521.27|139
1725532630000|2024-09-05 10:37:10|5523.35|5522.65|5523.1|5522.4|5523.35|5522.65|5522.85|5522.15|74
1725532640000|2024-09-05 10:37:20|5522.97|5522.27|5522.85|5522.15|5523.1|5522.4|5522.85|5522.15|38
1725532650000|2024-09-05 10:37:30|5523.1|5522.4|5523.1|5522.4|5523.1|5522.4|5523.1|5522.4|4
1725532660000|2024-09-05 10:37:40|5522.97|5522.27|5522.85|5522.15|5523.1|5522.4|5522.85|5522.15|22
1725532670000|2024-09-05 10:37:50|5522.97|5522.27|5522.85|5522.15|5523.1|5522.4|5522.85|5522.15|9
1725532680000|2024-09-05 10:38:00|5522.72|5522.02|5522.85|5522.15|5522.85|5522.15|5522.35|5521.65|71
1725532690000|2024-09-05 10:38:10|5522.97|5522.27|5522.85|5522.15|5523.1|5522.4|5522.85|5522.15|11
1725532700000|2024-09-05 10:38:20|5522.6|5521.9|5522.85|5522.15|5522.97|5522.27|5522.6|5521.9|87
1725532710000|2024-09-05 10:38:30|5522.72|5522.02|5522.6|5521.9|5522.85|5522.15|5522.6|5521.9|11
1725532720000|2024-09-05 10:38:40|5522.72|5522.02|5522.6|5521.9|5522.85|5522.15|5522.6|5521.9|20
1725532730000|2024-09-05 10:38:50|5522.72|5522.02|5522.85|5522.15|5522.85|5522.15|5522.6|5521.9|8
1725532740000|2024-09-05 10:39:00|5522.72|5522.02|5521.6|5520.9|5522.85|5522.15|5521.6|5520.9|57
1725532750000|2024-09-05 10:39:10|5521.72|5521.02|5521.85|5521.15|5522.35|5521.65|5521.6|5520.9|73
1725532760000|2024-09-05 10:39:20|5521.97|5521.27|5522.1|5521.4|5522.1|5521.4|5521.85|5521.15|13
1725532770000|2024-09-05 10:39:30|5522.22|5521.52|5521.85|5521.15|5522.22|5521.52|5521.85|5521.15|15
1725532780000|2024-09-05 10:39:40|||||||||10
1725532790000|2024-09-05 10:39:50|5521.72|5521.02|5522.22|5521.52|5522.35|5521.65|5521.6|5520.9|50
1725532800000|2024-09-05 10:40:00|5522.35|5521.65|5521.85|5521.15|5522.35|5521.65|5521.6|5520.9|110
1725532810000|2024-09-05 10:40:10|5522.1|5521.4|5521.35|5520.65|5522.1|5521.4|5521.35|5520.65|19
1725532820000|2024-09-05 10:40:20|5521.47|5520.77|5521.6|5520.9|5521.6|5520.9|5521.1|5520.4|79
1725532830000|2024-09-05 10:40:30|5521.72|5521.02|5521.85|5521.15|5521.85|5521.15|5521.72|5521.02|13
1725532840000|2024-09-05 10:40:40|5522.1|5521.4|5523.1|5522.4|5523.1|5522.4|5522.1|5521.4|97
1725532850000|2024-09-05 10:40:50|5522.97|5522.27|5523.35|5522.65|5523.35|5522.65|5522.97|5522.27|60
1725532860000|2024-09-05 10:41:00|5523.22|5522.52|5523.1|5522.4|5523.22|5522.52|5523.1|5522.4|35
1725532870000|2024-09-05 10:41:10|5523.22|5522.52|5523.1|5522.4|5523.22|5522.52|5522.85|5522.15|34
1725532880000|2024-09-05 10:41:20|5522.97|5522.27|5522.85|5522.15|5522.97|5522.27|5522.85|5522.15|21
1725532890000|2024-09-05 10:41:30|5522.97|5522.27|5523.1|5522.4|5523.1|5522.4|5522.97|5522.27|188
1725532900000|2024-09-05 10:41:40|5522.97|5522.27|5522.85|5522.15|5522.97|5522.27|5522.85|5522.15|24
1725532910000|2024-09-05 10:41:50|5522.6|5521.9|5522.6|5521.9|5522.72|5522.02|5522.6|5521.9|19
1725532920000|2024-09-05 10:42:00|5522.85|5522.15|5522.6|5521.9|5522.85|5522.15|5522.6|5521.9|18
1725532930000|2024-09-05 10:42:10|5522.72|5522.02|5522.35|5521.65|5522.72|5522.02|5522.35|5521.65|26
1725532940000|2024-09-05 10:42:20|5521.85|5521.15|5521.85|5521.15|5521.85|5521.15|5521.85|5521.15|34
1725532950000|2024-09-05 10:42:30|5521.6|5520.9|5521.85|5521.15|5521.85|5521.15|5521.6|5520.9|23
1725532960000|2024-09-05 10:42:40|5521.97|5521.27|5522.35|5521.65|5522.35|5521.65|5521.97|5521.27|26
1725532970000|2024-09-05 10:42:50|5522.72|5522.02|5522.6|5521.9|5522.85|5522.15|5522.6|5521.9|61
1725532980000|2024-09-05 10:43:00|5522.35|5521.65|5522.1|5521.4|5522.35|5521.65|5521.85|5521.15|10
1725532990000|2024-09-05 10:43:10|5521.97|5521.27|5522.22|5521.52|5522.35|5521.65|5521.97|5521.27|6
1725533000000|2024-09-05 10:43:20|5522.1|5521.4|5522.85|5522.15|5522.85|5522.15|5522.1|5521.4|28
1725533010000|2024-09-05 10:43:30|5522.72|5522.02|5522.85|5522.15|5522.85|5522.15|5522.6|5521.9|15
1725533020000|2024-09-05 10:43:40|5522.97|5522.27|5522.85|5522.15|5522.97|5522.27|5522.85|5522.15|8
1725533030000|2024-09-05 10:43:50|5522.72|5522.02|5522.72|5522.02|5522.72|5522.02|5522.72|5522.02|23
1725533040000|2024-09-05 10:44:00|5522.6|5521.9|5522.6|5521.9|5522.85|5522.15|5522.6|5521.9|1
1725533050000|2024-09-05 10:44:10|5522.35|5521.65|5522.35|5521.65|5522.35|5521.65|5522.1|5521.4|19
1725533060000|2024-09-05 10:44:20|5522.6|5521.9|5522.6|5521.9|5522.6|5521.9|5522.6|5521.9|19
1725533070000|2024-09-05 10:44:30|5522.72|5522.02|5522.85|5522.15|5522.85|5522.15|5522.72|5522.02|6
1725533080000|2024-09-05 10:44:40|5522.6|5521.9|5522.1|5521.4|5522.6|5521.9|5522.1|5521.4|34
1725533090000|2024-09-05 10:44:50|5522.22|5521.52|5521.6|5520.9|5522.22|5521.52|5521.6|5520.9|27
1725533100000|2024-09-05 10:45:00|5521.72|5521.02|5522.1|5521.4|5522.1|5521.4|5521.72|5521.02|27
1725533110000|2024-09-05 10:45:10|5521.97|5521.27|5522.1|5521.4|5522.1|5521.4|5521.97|5521.27|21
1725533120000|2024-09-05 10:45:20|5522.22|5521.52|5521.85|5521.15|5522.35|5521.65|5521.85|5521.15|22
1725533130000|2024-09-05 10:45:30|5521.6|5520.9|5522.1|5521.4|5522.1|5521.4|5521.6|5520.9|11
1725533140000|2024-09-05 10:45:40|5521.97|5521.27|5522.35|5521.65|5522.35|5521.65|5521.85|5521.15|23
1725533150000|2024-09-05 10:45:50|5522.1|5521.4|5522.35|5521.65|5522.35|5521.65|5522.1|5521.4|31
1725533160000|2024-09-05 10:46:00|5522.1|5521.4|5522.1|5521.4|5522.22|5521.52|5522.1|5521.4|9
1725533170000|2024-09-05 10:46:10|5521.85|5521.15|5522.1|5521.4|5522.35|5521.65|5521.85|5521.15|62
1725533180000|2024-09-05 10:46:20|5522.35|5521.65|5522.35|5521.65|5522.35|5521.65|5522.22|5521.52|25
1725533190000|2024-09-05 10:46:30|5522.47|5521.77|5523.1|5522.4|5523.1|5522.4|5522.35|5521.65|64
1725533200000|2024-09-05 10:46:40|5523.47|5522.77|5523.35|5522.65|5523.6|5522.9|5523.35|5522.65|53
1725533210000|2024-09-05 10:46:50|5523.22|5522.52|5522.6|5521.9|5523.22|5522.52|5522.6|5521.9|14
1725533220000|2024-09-05 10:47:00|5522.72|5522.02|5522.85|5522.15|5522.85|5522.15|5522.6|5521.9|19
1725533230000|2024-09-05 10:47:10|5522.6|5521.9|5522.1|5521.4|5522.6|5521.9|5521.85|5521.15|37
1725533240000|2024-09-05 10:47:20|5521.97|5521.27|5521.85|5521.15|5522.1|5521.4|5521.85|5521.15|28
1725533250000|2024-09-05 10:47:30|5521.72|5521.02|5522.1|5521.4|5522.1|5521.4|5521.6|5520.9|8
1725533270000|2024-09-05 10:47:50|5521.97|5521.27|5521.85|5521.15|5522.1|5521.4|5521.85|5521.15|14
1725533280000|2024-09-05 10:48:00|||||||||1
1725533290000|2024-09-05 10:48:10|5521.72|5521.02|5521.85|5521.15|5521.85|5521.15|5521.6|5520.9|21
1725533310000|2024-09-05 10:48:30|5522.1|5521.4|5521.85|5521.15|5522.35|5521.65|5521.85|5521.15|36
1725533320000|2024-09-05 10:48:40|5521.6|5520.9|5521.6|5520.9|5521.72|5521.02|5521.6|5520.9|33
1725533330000|2024-09-05 10:48:50|5521.47|5520.77|5521.22|5520.52|5521.47|5520.77|5521.22|5520.52|46
1725533340000|2024-09-05 10:49:00|5521.1|5520.4|5520.6|5519.9|5521.22|5520.52|5520.6|5519.9|43
1725533350000|2024-09-05 10:49:10|5520.85|5520.15|5520.35|5519.65|5520.85|5520.15|5520.35|5519.65|66
1725533360000|2024-09-05 10:49:20|5520.1|5519.4|5520.1|5519.4|5520.35|5519.65|5520.1|5519.4|19
1725533370000|2024-09-05 10:49:30|||||||||7
1725533380000|2024-09-05 10:49:40|5520.35|5519.65|5520.6|5519.9|5520.6|5519.9|5520.35|5519.65|7
1725533390000|2024-09-05 10:49:50|5520.35|5519.65|5520.35|5519.65|5520.6|5519.9|5520.22|5519.52|23
1725533400000|2024-09-05 10:50:00|5520.1|5519.4|5520.6|5519.9|5520.85|5520.15|5520.1|5519.4|35
1725533410000|2024-09-05 10:50:10|5520.85|5520.15|5520.85|5520.15|5520.85|5520.15|5520.6|5519.9|35
1725533420000|2024-09-05 10:50:20|5520.6|5519.9|5520.85|5520.15|5520.85|5520.15|5520.6|5519.9|4
1725533450000|2024-09-05 10:50:50|||||||||14
1725533460000|2024-09-05 10:51:00|5520.97|5520.27|5521.1|5520.4|5521.1|5520.4|5520.97|5520.27|13
1725533470000|2024-09-05 10:51:10|5520.97|5520.27|5521.1|5520.4|5521.35|5520.65|5520.97|5520.27|20
1725533480000|2024-09-05 10:51:20|5520.85|5520.15|5520.85|5520.15|5520.97|5520.27|5520.85|5520.15|36
1725533490000|2024-09-05 10:51:30|5521.1|5520.4|5521.1|5520.4|5521.1|5520.4|5521.1|5520.4|3
1725533500000|2024-09-05 10:51:40|5521.35|5520.65|5521.6|5520.9|5521.85|5521.15|5521.35|5520.65|23
1725533510000|2024-09-05 10:51:50|5521.72|5521.02|5521.35|5520.65|5521.72|5521.02|5521.35|5520.65|10
1725533520000|2024-09-05 10:52:00|5520.85|5520.15|5520.85|5520.15|5520.85|5520.15|5520.85|5520.15|28
1725533530000|2024-09-05 10:52:10|5520.72|5520.02|5520.6|5519.9|5520.72|5520.02|5520.6|5519.9|22
1725533540000|2024-09-05 10:52:20|5520.47|5519.77|5520.85|5520.15|5520.85|5520.15|5520.35|5519.65|48
1725533550000|2024-09-05 10:52:30|5520.72|5520.02|5520.6|5519.9|5520.85|5520.15|5520.6|5519.9|20
1725533560000|2024-09-05 10:52:40|||||||||2
1725533570000|2024-09-05 10:52:50|||||||||3
1725533580000|2024-09-05 10:53:00|5520.47|5519.77|5520.35|5519.65|5520.47|5519.77|5520.35|5519.65|2
1725533590000|2024-09-05 10:53:10|5520.47|5519.77|5520.6|5519.9|5520.6|5519.9|5520.47|5519.77|4
1725533600000|2024-09-05 10:53:20|5520.72|5520.02|5520.6|5519.9|5520.85|5520.15|5520.6|5519.9|6
1725533610000|2024-09-05 10:53:30|5520.72|5520.02|5520.6|5519.9|5520.72|5520.02|5520.6|5519.9|4
1725533620000|2024-09-05 10:53:40|||||||||3
1725533630000|2024-09-05 10:53:50|5520.47|5519.77|5520.6|5519.9|5520.6|5519.9|5520.35|5519.65|14
1725533640000|2024-09-05 10:54:00|5520.47|5519.77|5520.35|5519.65|5520.6|5519.9|5520.35|5519.65|34
1725533650000|2024-09-05 10:54:10|5520.47|5519.77|5520.85|5520.15|5520.97|5520.27|5520.47|5519.77|31
1725533660000|2024-09-05 10:54:20|5520.72|5520.02|5520.85|5520.15|5520.85|5520.15|5520.6|5519.9|21
1725533670000|2024-09-05 10:54:30|5520.97|5520.27|5520.85|5520.15|5521.1|5520.4|5520.85|5520.15|7
1725533680000|2024-09-05 10:54:40|5520.97|5520.27|5520.85|5520.15|5520.97|5520.27|5520.85|5520.15|20
1725533690000|2024-09-05 10:54:50|5520.6|5519.9|5521.1|5520.4|5521.22|5520.52|5520.6|5519.9|52
1725533700000|2024-09-05 10:55:00|5520.85|5520.15|5520.6|5519.9|5520.85|5520.15|5520.6|5519.9|18
1725533710000|2024-09-05 10:55:10|5520.85|5520.15|5521.1|5520.4|5521.1|5520.4|5520.85|5520.15|35
1725533720000|2024-09-05 10:55:20|5521.22|5520.52|5521.1|5520.4|5521.22|5520.52|5521.1|5520.4|18
1725533730000|2024-09-05 10:55:30|5521.22|5520.52|5521.85|5521.15|5521.85|5521.15|5521.22|5520.52|16
1725533740000|2024-09-05 10:55:40|5521.97|5521.27|5522.1|5521.4|5522.1|5521.4|5521.97|5521.27|6
1725533750000|2024-09-05 10:55:50|5522.35|5521.65|5521.85|5521.15|5522.35|5521.65|5521.85|5521.15|61
1725533760000|2024-09-05 10:56:00|5521.97|5521.27|5522.1|5521.4|5522.1|5521.4|5521.97|5521.27|15
1725533770000|2024-09-05 10:56:10|5521.97|5521.27|5522.1|5521.4|5522.1|5521.4|5521.97|5521.27|12
1725533780000|2024-09-05 10:56:20|5522.22|5521.52|5522.6|5521.9|5522.6|5521.9|5522.22|5521.52|28
1725533790000|2024-09-05 10:56:30|5522.72|5522.02|5522.1|5521.4|5522.72|5522.02|5522.1|5521.4|70
1725533800000|2024-09-05 10:56:40|5521.97|5521.27|5522.35|5521.65|5522.35|5521.65|5521.97|5521.27|30
1725533810000|2024-09-05 10:56:50|5522.47|5521.77|5522.85|5522.15|5522.85|5522.15|5522.47|5521.77|22
1725533820000|2024-09-05 10:57:00|5522.72|5522.02|5522.35|5521.65|5522.72|5522.02|5522.22|5521.52|72
1725533830000|2024-09-05 10:57:10|5522.22|5521.52|5522.1|5521.4|5522.35|5521.65|5522.1|5521.4|9
1725533840000|2024-09-05 10:57:20|5521.85|5521.15|5522.35|5521.65|5522.6|5521.9|5521.85|5521.15|70
1725533850000|2024-09-05 10:57:30|5522.1|5521.4|5522.35|5521.65|5522.35|5521.65|5522.1|5521.4|10
1725533860000|2024-09-05 10:57:40|5522.47|5521.77|5522.35|5521.65|5522.6|5521.9|5522.35|5521.65|11
1725533870000|2024-09-05 10:57:50|5522.6|5521.9|5522.6|5521.9|5522.6|5521.9|5522.35|5521.65|65
1725533880000|2024-09-05 10:58:00|5522.85|5522.15|5522.85|5522.15|5522.85|5522.15|5522.6|5521.9|74
1725533900000|2024-09-05 10:58:20|5522.72|5522.02|5522.85|5522.15|5522.85|5522.15|5522.6|5521.9|34
1725533910000|2024-09-05 10:58:30|5523.1|5522.4|5523.22|5522.52|5523.22|5522.52|5522.97|5522.27|40
1725533920000|2024-09-05 10:58:40|5523.1|5522.4|5522.6|5521.9|5523.35|5522.65|5522.6|5521.9|76
1725533930000|2024-09-05 10:58:50|5522.72|5522.02|5522.85|5522.15|5522.85|5522.15|5522.72|5522.02|13
1725533940000|2024-09-05 10:59:00|5522.72|5522.02|5522.1|5521.4|5522.72|5522.02|5522.1|5521.4|27
1725533950000|2024-09-05 10:59:10|5522.6|5521.9|5522.85|5522.15|5522.85|5522.15|5522.6|5521.9|67
1725533960000|2024-09-05 10:59:20|5523.1|5522.4|5522.85|5522.15|5523.1|5522.4|5522.85|5522.15|52
1725533970000|2024-09-05 10:59:30|5522.6|5521.9|5522.6|5521.9|5522.72|5522.02|5522.6|5521.9|17
1725533980000|2024-09-05 10:59:40|||||||||7
1725533990000|2024-09-05 10:59:50|5523.1|5522.4|5522.85|5522.15|5523.1|5522.4|5522.85|5522.15|68
1725534000000|2024-09-05 11:00:00|5522.6|5521.9|5522.35|5521.65|5522.85|5522.15|5522.35|5521.65|139
1725534010000|2024-09-05 11:00:10|5522.85|5522.15|5522.85|5522.15|5522.85|5522.15|5522.35|5521.65|65
1725534020000|2024-09-05 11:00:20|5522.72|5522.02|5522.1|5521.4|5522.72|5522.02|5522.1|5521.4|34
1725534030000|2024-09-05 11:00:30|5522.22|5521.52|5522.6|5521.9|5522.72|5522.02|5522.22|5521.52|22
1725534040000|2024-09-05 11:00:40|5522.35|5521.65|5522.72|5522.02|5522.72|5522.02|5522.35|5521.65|16
1725534050000|2024-09-05 11:00:50|5522.85|5522.15|5523.1|5522.4|5523.1|5522.4|5522.85|5522.15|15
1725534060000|2024-09-05 11:01:00|5522.97|5522.27|5523.1|5522.4|5523.35|5522.65|5522.85|5522.15|35
1725534070000|2024-09-05 11:01:10|5522.85|5522.15|5523.35|5522.65|5523.35|5522.65|5522.85|5522.15|31
1725534080000|2024-09-05 11:01:20|5523.22|5522.52|5523.22|5522.52|5523.22|5522.52|5523.22|5522.52|15
1725534090000|2024-09-05 11:01:30|5523.35|5522.65|5523.1|5522.4|5523.35|5522.65|5523.1|5522.4|13
1725534100000|2024-09-05 11:01:40|5522.97|5522.27|5523.1|5522.4|5523.1|5522.4|5522.85|5522.15|7
1725534110000|2024-09-05 11:01:50|5522.97|5522.27|5523.85|5523.15|5523.85|5523.15|5522.85|5522.15|54
1725534120000|2024-09-05 11:02:00|||||||||10
1725534130000|2024-09-05 11:02:10|5523.97|5523.27|5524.35|5523.65|5524.35|5523.65|5523.85|5523.15|63
1725534140000|2024-09-05 11:02:20|5524.22|5523.52|5524.1|5523.4|5524.22|5523.52|5523.85|5523.15|55
1725534150000|2024-09-05 11:02:30|5524.22|5523.52|5524.85|5524.15|5525.1|5524.4|5524.1|5523.4|134
1725534160000|2024-09-05 11:02:40|5524.6|5523.9|5524.6|5523.9|5524.85|5524.15|5524.6|5523.9|54
1725534170000|2024-09-05 11:02:50|5524.35|5523.65|5524.1|5523.4|5524.35|5523.65|5524.1|5523.4|93
1725534180000|2024-09-05 11:03:00|5523.97|5523.27|5523.85|5523.15|5524.1|5523.4|5523.85|5523.15|45
1725534190000|2024-09-05 11:03:10|5524.1|5523.4|5524.35|5523.65|5524.35|5523.65|5524.1|5523.4|123
1725534200000|2024-09-05 11:03:20|5524.47|5523.77|5524.35|5523.65|5524.47|5523.77|5524.35|5523.65|57
1725534210000|2024-09-05 11:03:30|5523.85|5523.15|5524.1|5523.4|5524.1|5523.4|5523.85|5523.15|126
1725534220000|2024-09-05 11:03:40|5524.6|5523.9|5525.1|5524.4|5525.1|5524.4|5524.6|5523.9|116
1725534230000|2024-09-05 11:03:50|5524.97|5524.27|5524.97|5524.27|5524.97|5524.27|5524.85|5524.15|40
1725534240000|2024-09-05 11:04:00|5525.1|5524.4|5525.1|5524.4|5525.35|5524.65|5524.72|5524.02|240
1725534250000|2024-09-05 11:04:10|5524.97|5524.27|5524.6|5523.9|5524.97|5524.27|5524.6|5523.9|51
1725534260000|2024-09-05 11:04:20|5524.85|5524.15|5524.85|5524.15|5524.85|5524.15|5524.85|5524.15|16
1725534270000|2024-09-05 11:04:30|5525.1|5524.4|5525.1|5524.4|5525.1|5524.4|5524.85|5524.15|47
1725534280000|2024-09-05 11:04:40|5524.97|5524.27|5524.97|5524.27|5525.1|5524.4|5524.97|5524.27|43
1725534290000|2024-09-05 11:04:50|5524.85|5524.15|5525.1|5524.4|5525.35|5524.65|5524.85|5524.15|42
1725534300000|2024-09-05 11:05:00|5524.85|5524.15|5524.85|5524.15|5524.85|5524.15|5524.85|5524.15|38
1725534310000|2024-09-05 11:05:10|5524.72|5524.02|5524.85|5524.15|5524.85|5524.15|5524.6|5523.9|11
1725534320000|2024-09-05 11:05:20|5524.72|5524.02|5524.6|5523.9|5524.72|5524.02|5524.6|5523.9|9
1725534330000|2024-09-05 11:05:30|5524.47|5523.77|5523.85|5523.15|5524.47|5523.77|5523.85|5523.15|35
1725534340000|2024-09-05 11:05:40|5523.6|5522.9|5523.6|5522.9|5523.6|5522.9|5523.6|5522.9|16
1725534350000|2024-09-05 11:05:50|5523.47|5522.77|5523.6|5522.9|5523.6|5522.9|5523.35|5522.65|25
1725534360000|2024-09-05 11:06:00|5523.85|5523.15|5523.6|5522.9|5523.85|5523.15|5523.6|5522.9|14
1725534370000|2024-09-05 11:06:10|5523.72|5523.02|5523.85|5523.15|5524.1|5523.4|5523.6|5522.9|29
1725534380000|2024-09-05 11:06:20|5524.1|5523.4|5524.1|5523.4|5524.1|5523.4|5524.1|5523.4|9
1725534390000|2024-09-05 11:06:30|5524.35|5523.65|5524.1|5523.4|5524.35|5523.65|5523.85|5523.15|77
1725534400000|2024-09-05 11:06:40|5523.97|5523.27|5523.85|5523.15|5523.97|5523.27|5523.6|5522.9|53
1725534410000|2024-09-05 11:06:50|5524.1|5523.4|5523.85|5523.15|5524.1|5523.4|5523.85|5523.15|17
1725534420000|2024-09-05 11:07:00|5523.72|5523.02|5523.1|5522.4|5523.72|5523.02|5523.1|5522.4|51
1725534430000|2024-09-05 11:07:10|5523.22|5522.52|5523.35|5522.65|5523.35|5522.65|5523.22|5522.52|15
1725534440000|2024-09-05 11:07:20|5523.22|5522.52|5523.22|5522.52|5523.22|5522.52|5523.22|5522.52|5
1725534450000|2024-09-05 11:07:30|5523.1|5522.4|5523.1|5522.4|5523.1|5522.4|5522.85|5522.15|62
1725534460000|2024-09-05 11:07:40|5522.97|5522.27|5523.35|5522.65|5523.35|5522.65|5522.85|5522.15|26
1725534470000|2024-09-05 11:07:50|5523.22|5522.52|5523.35|5522.65|5523.35|5522.65|5523.22|5522.52|11
1725534480000|2024-09-05 11:08:00|||||||||18
1725534500000|2024-09-05 11:08:20|5523.47|5522.77|5523.6|5522.9|5523.6|5522.9|5523.35|5522.65|21
1725534510000|2024-09-05 11:08:30|5523.35|5522.65|5523.1|5522.4|5523.35|5522.65|5523.1|5522.4|24
1725534520000|2024-09-05 11:08:40|||||||||1
1725534530000|2024-09-05 11:08:50|5523.22|5522.52|5523.1|5522.4|5523.35|5522.65|5523.1|5522.4|19
1725534540000|2024-09-05 11:09:00|5522.97|5522.27|5523.1|5522.4|5523.35|5522.65|5522.97|5522.27|23
1725534550000|2024-09-05 11:09:10|5523.22|5522.52|5523.35|5522.65|5523.35|5522.65|5523.1|5522.4|10
1725534560000|2024-09-05 11:09:20|5523.22|5522.52|5522.85|5522.15|5523.22|5522.52|5522.6|5521.9|61
1725534570000|2024-09-05 11:09:30|5522.6|5521.9|5522.85|5522.15|5522.85|5522.15|5522.6|5521.9|49
1725534580000|2024-09-05 11:09:40|5522.72|5522.02|5522.85|5522.15|5522.85|5522.15|5522.72|5522.02|16
1725534590000|2024-09-05 11:09:50|5522.97|5522.27|5523.1|5522.4|5523.1|5522.4|5522.97|5522.27|10
1725534600000|2024-09-05 11:10:00|||||||||11
1725534610000|2024-09-05 11:10:10|5522.97|5522.27|5522.85|5522.15|5523.1|5522.4|5522.85|5522.15|18
1725534620000|2024-09-05 11:10:20|5522.6|5521.9|5522.35|5521.65|5522.72|5522.02|5522.35|5521.65|27
1725534630000|2024-09-05 11:10:30|5522.47|5521.77|5522.35|5521.65|5522.6|5521.9|5522.35|5521.65|15
1725534640000|2024-09-05 11:10:40|5522.1|5521.4|5520.85|5520.15|5522.1|5521.4|5520.6|5519.9|80
1725534650000|2024-09-05 11:10:50|5520.72|5520.02|5520.6|5519.9|5520.72|5520.02|5520.6|5519.9|18
1725534660000|2024-09-05 11:11:00|5520.85|5520.15|5520.35|5519.65|5520.85|5520.15|5519.85|5519.15|60
1725534670000|2024-09-05 11:11:10|5520.6|5519.9|5520.35|5519.65|5520.6|5519.9|5520.35|5519.65|29
1725534680000|2024-09-05 11:11:20|5520.22|5519.52|5520.35|5519.65|5520.47|5519.77|5520.1|5519.4|13
1725534690000|2024-09-05 11:11:30|5520.22|5519.52|5520.1|5519.4|5520.35|5519.65|5520.1|5519.4|51
1725534700000|2024-09-05 11:11:40|5519.97|5519.27|5519.97|5519.27|5520.1|5519.4|5519.85|5519.15|44
1725534710000|2024-09-05 11:11:50|5519.85|5519.15|5520.35|5519.65|5520.6|5519.9|5519.85|5519.15|31
1725534720000|2024-09-05 11:12:00|5520.22|5519.52|5520.35|5519.65|5520.35|5519.65|5519.85|5519.15|33
1725534730000|2024-09-05 11:12:10|||||||||25
1725534740000|2024-09-05 11:12:20|5520.22|5519.52|5519.1|5518.4|5520.22|5519.52|5518.85|5518.15|124
1725534750000|2024-09-05 11:12:30|5518.97|5518.27|5519.1|5518.4|5519.1|5518.4|5518.6|5517.9|93
1725534760000|2024-09-05 11:12:40|5518.97|5518.27|5518.85|5518.15|5518.97|5518.27|5518.6|5517.9|70
1725534770000|2024-09-05 11:12:50|5518.72|5518.02|5519.1|5518.4|5519.1|5518.4|5518.72|5518.02|20
1725534780000|2024-09-05 11:13:00|5519.22|5518.52|5519.6|5518.9|5519.6|5518.9|5519.1|5518.4|37
1725534790000|2024-09-05 11:13:10|5519.35|5518.65|5519.35|5518.65|5519.47|5518.77|5519.22|5518.52|58
1725534800000|2024-09-05 11:13:20|5519.6|5518.9|5519.6|5518.9|5519.6|5518.9|5519.47|5518.77|34
1725534810000|2024-09-05 11:13:30|5519.85|5519.15|5520.1|5519.4|5520.1|5519.4|5519.6|5518.9|27
1725534820000|2024-09-05 11:13:40|5519.97|5519.27|5520.6|5519.9|5520.6|5519.9|5519.97|5519.27|27
1725534830000|2024-09-05 11:13:50|5520.47|5519.77|5520.1|5519.4|5520.47|5519.77|5520.1|5519.4|27
1725534840000|2024-09-05 11:14:00|5520.22|5519.52|5520.6|5519.9|5520.6|5519.9|5520.22|5519.52|16
1725534850000|2024-09-05 11:14:10|5520.47|5519.77|5520.72|5520.02|5520.85|5520.15|5520.47|5519.77|21
1725534860000|2024-09-05 11:14:20|5520.6|5519.9|5520.6|5519.9|5520.72|5520.02|5520.6|5519.9|52
1725534870000|2024-09-05 11:14:30|5520.47|5519.77|5520.35|5519.65|5520.6|5519.9|5520.35|5519.65|33
1725534880000|2024-09-05 11:14:40|5520.47|5519.77|5520.6|5519.9|5520.6|5519.9|5520.47|5519.77|11
1725534890000|2024-09-05 11:14:50|5520.85|5520.15|5520.85|5520.15|5520.85|5520.15|5520.85|5520.15|10
1725534900000|2024-09-05 11:15:00|5521.1|5520.4|5520.97|5520.27|5521.1|5520.4|5520.85|5520.15|39
1725534910000|2024-09-05 11:15:10|5521.1|5520.4|5520.85|5520.15|5521.1|5520.4|5520.85|5520.15|23
1725534920000|2024-09-05 11:15:20|5520.72|5520.02|5520.85|5520.15|5520.85|5520.15|5520.6|5519.9|19
1725534930000|2024-09-05 11:15:30|5521.1|5520.4|5521.1|5520.4|5521.1|5520.4|5521.1|5520.4|12
1725534940000|2024-09-05 11:15:40|5521.35|5520.65|5521.6|5520.9|5521.85|5521.15|5521.35|5520.65|69
1725534950000|2024-09-05 11:15:50|5521.85|5521.15|5520.6|5519.9|5521.85|5521.15|5520.6|5519.9|54
1725534960000|2024-09-05 11:16:00|5520.72|5520.02|5520.97|5520.27|5521.1|5520.4|5520.72|5520.02|27
1725534970000|2024-09-05 11:16:10|5520.85|5520.15|5520.6|5519.9|5520.85|5520.15|5520.6|5519.9|41
1725534980000|2024-09-05 11:16:20|5520.47|5519.77|5520.35|5519.65|5520.6|5519.9|5520.1|5519.4|42
1725534990000|2024-09-05 11:16:30|5520.22|5519.52|5520.1|5519.4|5520.35|5519.65|5520.1|5519.4|24
1725535000000|2024-09-05 11:16:40|5520.22|5519.52|5520.1|5519.4|5520.22|5519.52|5520.1|5519.4|41
1725535010000|2024-09-05 11:16:50|5520.22|5519.52|5520.22|5519.52|5520.35|5519.65|5520.22|5519.52|35
1725535020000|2024-09-05 11:17:00|5520.35|5519.65|5520.1|5519.4|5520.6|5519.9|5520.1|5519.4|20
1725535030000|2024-09-05 11:17:10|5520.22|5519.52|5519.85|5519.15|5520.22|5519.52|5519.85|5519.15|24
1725535040000|2024-09-05 11:17:20|5519.97|5519.27|5519.6|5518.9|5519.97|5519.27|5519.6|5518.9|45
1725535050000|2024-09-05 11:17:30|5519.35|5518.65|5519.85|5519.15|5520.1|5519.4|5519.35|5518.65|139
1725535060000|2024-09-05 11:17:40|5519.97|5519.27|5519.85|5519.15|5519.97|5519.27|5519.85|5519.15|35
1725535070000|2024-09-05 11:17:50|5519.35|5518.65|5519.6|5518.9|5519.6|5518.9|5519.35|5518.65|41
1725535080000|2024-09-05 11:18:00|5519.1|5518.4|5519.35|5518.65|5519.35|5518.65|5519.1|5518.4|42
1725535090000|2024-09-05 11:18:10|5519.6|5518.9|5518.85|5518.15|5519.6|5518.9|5518.85|5518.15|68
1725535100000|2024-09-05 11:18:20|5518.6|5517.9|5518.85|5518.15|5519.1|5518.4|5518.1|5517.4|140
1725535110000|2024-09-05 11:18:30|5518.72|5518.02|5518.6|5517.9|5518.85|5518.15|5518.6|5517.9|28
1725535120000|2024-09-05 11:18:40|5518.47|5517.77|5518.6|5517.9|5518.85|5518.15|5518.35|5517.65|84
1725535130000|2024-09-05 11:18:50|5518.85|5518.15|5518.72|5518.02|5518.97|5518.27|5518.72|5518.02|40
1725535140000|2024-09-05 11:19:00|5518.85|5518.15|5518.6|5517.9|5519.1|5518.4|5518.6|5517.9|29
1725535150000|2024-09-05 11:19:10|5518.47|5517.77|5518.6|5517.9|5518.6|5517.9|5518.35|5517.65|32
1725535160000|2024-09-05 11:19:20|5518.72|5518.02|5518.35|5517.65|5518.72|5518.02|5518.35|5517.65|39
1725535170000|2024-09-05 11:19:30|5518.22|5517.52|5518.1|5517.4|5518.22|5517.52|5518.1|5517.4|33
1725535180000|2024-09-05 11:19:40|5518.35|5517.65|5518.1|5517.4|5518.35|5517.65|5518.1|5517.4|121
1725535190000|2024-09-05 11:19:50|5518.35|5517.65|5518.1|5517.4|5518.6|5517.9|5517.85|5517.15|95
1725535200000|2024-09-05 11:20:00|5518.22|5517.52|5518.1|5517.4|5518.22|5517.52|5517.72|5517.02|62
1725535210000|2024-09-05 11:20:10|5518.35|5517.65|5519.35|5518.65|5519.35|5518.65|5518.35|5517.65|105
1725535220000|2024-09-05 11:20:20|5519.1|5518.4|5519.1|5518.4|5519.1|5518.4|5518.97|5518.27|9
1725535230000|2024-09-05 11:20:30|5518.97|5518.27|5519.1|5518.4|5519.1|5518.4|5518.85|5518.15|23
1725535240000|2024-09-05 11:20:40|5519.22|5518.52|5519.35|5518.65|5519.35|5518.65|5519.22|5518.52|12
1725535250000|2024-09-05 11:20:50|5519.6|5518.9|5519.85|5519.15|5520.35|5519.65|5519.6|5518.9|43
1725535260000|2024-09-05 11:21:00|5519.6|5518.9|5519.72|5519.02|5519.85|5519.15|5519.6|5518.9|36
1725535270000|2024-09-05 11:21:10|5519.85|5519.15|5520.35|5519.65|5520.35|5519.65|5519.6|5518.9|44
1725535280000|2024-09-05 11:21:20|5520.22|5519.52|5520.6|5519.9|5520.6|5519.9|5520.1|5519.4|16
1725535290000|2024-09-05 11:21:30|||||||||4
1725535300000|2024-09-05 11:21:40|5520.72|5520.02|5520.6|5519.9|5520.85|5520.15|5520.6|5519.9|12
1725535310000|2024-09-05 11:21:50|5520.72|5520.02|5520.85|5520.15|5520.85|5520.15|5520.72|5520.02|12
1725535320000|2024-09-05 11:22:00|5520.97|5520.27|5521.35|5520.65|5521.35|5520.65|5520.85|5520.15|32
1725535330000|2024-09-05 11:22:10|5521.22|5520.52|5520.85|5520.15|5521.35|5520.65|5520.85|5520.15|14
1725535340000|2024-09-05 11:22:20|5520.97|5520.27|5521.47|5520.77|5521.6|5520.9|5520.97|5520.27|21
1725535350000|2024-09-05 11:22:30|5521.35|5520.65|5521.85|5521.15|5521.97|5521.27|5521.35|5520.65|66
1725535360000|2024-09-05 11:22:40|||||||||7
1725535370000|2024-09-05 11:22:50|5522.1|5521.4|5521.85|5521.15|5522.1|5521.4|5521.72|5521.02|104
1725535380000|2024-09-05 11:23:00|5521.72|5521.02|5521.6|5520.9|5521.85|5521.15|5521.6|5520.9|52
1725535390000|2024-09-05 11:23:10|5521.47|5520.77|5521.35|5520.65|5521.47|5520.77|5521.1|5520.4|36
1725535400000|2024-09-05 11:23:20|5521.1|5520.4|5520.85|5520.15|5521.1|5520.4|5520.6|5519.9|19
1725535410000|2024-09-05 11:23:30|5520.72|5520.02|5520.6|5519.9|5521.1|5520.4|5520.6|5519.9|38
1725535420000|2024-09-05 11:23:40|5520.85|5520.15|5521.1|5520.4|5521.1|5520.4|5520.85|5520.15|19
1725535430000|2024-09-05 11:23:50|5521.35|5520.65|5521.35|5520.65|5521.47|5520.77|5521.35|5520.65|5
1725535440000|2024-09-05 11:24:00|5521.47|5520.77|5521.6|5520.9|5521.6|5520.9|5521.47|5520.77|2
1725535450000|2024-09-05 11:24:10|5521.47|5520.77|5521.6|5520.9|5521.6|5520.9|5521.35|5520.65|13
1725535460000|2024-09-05 11:24:20|5521.47|5520.77|5521.35|5520.65|5521.47|5520.77|5521.1|5520.4|10
1725535470000|2024-09-05 11:24:30|5521.47|5520.77|5521.35|5520.65|5521.6|5520.9|5521.35|5520.65|2
1725535480000|2024-09-05 11:24:40|5521.47|5520.77|5521.97|5521.27|5521.97|5521.27|5521.35|5520.65|26
1725535490000|2024-09-05 11:24:50|5521.85|5521.15|5521.85|5521.15|5521.85|5521.15|5521.85|5521.15|5
1725535500000|2024-09-05 11:25:00|5521.97|5521.27|5522.1|5521.4|5522.1|5521.4|5521.85|5521.15|28
1725535510000|2024-09-05 11:25:10|5521.97|5521.27|5521.85|5521.15|5521.97|5521.27|5521.85|5521.15|9
1725535520000|2024-09-05 11:25:20|5521.72|5521.02|5521.6|5520.9|5521.85|5521.15|5521.6|5520.9|18
1725535530000|2024-09-05 11:25:30|5521.47|5520.77|5521.6|5520.9|5521.6|5520.9|5521.47|5520.77|5
1725535540000|2024-09-05 11:25:40|5521.47|5520.77|5521.1|5520.4|5521.85|5521.15|5521.1|5520.4|22
1725535550000|2024-09-05 11:25:50|5521.22|5520.52|5520.6|5519.9|5521.22|5520.52|5520.6|5519.9|10
1725535560000|2024-09-05 11:26:00|5520.1|5519.4|5520.6|5519.9|5520.85|5520.15|5520.1|5519.4|66
1725535570000|2024-09-05 11:26:10|5520.47|5519.77|5520.1|5519.4|5520.47|5519.77|5520.1|5519.4|14
1725535580000|2024-09-05 11:26:20|5520.22|5519.52|5520.6|5519.9|5520.6|5519.9|5520.22|5519.52|32
1725535590000|2024-09-05 11:26:30|5520.1|5519.4|5519.85|5519.15|5520.1|5519.4|5519.85|5519.15|31
1725535600000|2024-09-05 11:26:40|5519.97|5519.27|5520.35|5519.65|5520.6|5519.9|5519.97|5519.27|25
1725535610000|2024-09-05 11:26:50|5520.47|5519.77|5521.1|5520.4|5521.1|5520.4|5520.35|5519.65|120
1725535620000|2024-09-05 11:27:00|5520.97|5520.27|5520.85|5520.15|5521.1|5520.4|5520.6|5519.9|52
1725535630000|2024-09-05 11:27:10|5520.6|5519.9|5521.1|5520.4|5521.1|5520.4|5520.6|5519.9|53
1725535640000|2024-09-05 11:27:20|5521.22|5520.52|5521.85|5521.15|5521.85|5521.15|5521.1|5520.4|51
1725535650000|2024-09-05 11:27:30|5521.72|5521.02|5521.85|5521.15|5522.35|5521.65|5521.72|5521.02|73
1725535660000|2024-09-05 11:27:40|5521.97|5521.27|5522.1|5521.4|5522.1|5521.4|5521.85|5521.15|21
1725535670000|2024-09-05 11:27:50|5522.22|5521.52|5522.47|5521.77|5522.6|5521.9|5522.1|5521.4|63
1725535680000|2024-09-05 11:28:00|5522.6|5521.9|5522.85|5522.15|5523.35|5522.65|5522.6|5521.9|89
1725535690000|2024-09-05 11:28:10|5522.97|5522.27|5523.1|5522.4|5523.1|5522.4|5522.85|5522.15|9
1725535700000|2024-09-05 11:28:20|5523.35|5522.65|5523.35|5522.65|5523.35|5522.65|5523.35|5522.65|8
1725535710000|2024-09-05 11:28:30|5523.22|5522.52|5523.6|5522.9|5523.6|5522.9|5523.22|5522.52|38
1725535720000|2024-09-05 11:28:40|5523.85|5523.15|5524.1|5523.4|5524.47|5523.77|5523.85|5523.15|109
1725535730000|2024-09-05 11:28:50|5523.97|5523.27|5523.85|5523.15|5523.97|5523.27|5523.85|5523.15|9
1725535740000|2024-09-05 11:29:00|5523.97|5523.27|5524.6|5523.9|5524.6|5523.9|5523.97|5523.27|45
1725535750000|2024-09-05 11:29:10|5524.35|5523.65|5524.35|5523.65|5524.6|5523.9|5524.1|5523.4|59
1725535760000|2024-09-05 11:29:20|5524.22|5523.52|5524.97|5524.27|5524.97|5524.27|5524.22|5523.52|83
1725535770000|2024-09-05 11:29:30|5525.1|5524.4|5525.22|5524.52|5525.35|5524.65|5525.1|5524.4|52
1725535780000|2024-09-05 11:29:40|5525.35|5524.65|5525.47|5524.77|5525.47|5524.77|5525.1|5524.4|43
1725535790000|2024-09-05 11:29:50|5525.6|5524.9|5525.1|5524.4|5525.6|5524.9|5524.97|5524.27|36
1725535800000|2024-09-05 11:30:00|5524.97|5524.27|5525.1|5524.4|5525.1|5524.4|5524.85|5524.15|81
1725535810000|2024-09-05 11:30:10|5524.85|5524.15|5525.85|5525.15|5526.1|5525.4|5524.85|5524.15|94
1725535820000|2024-09-05 11:30:20|5525.97|5525.27|5526.22|5525.52|5526.35|5525.65|5525.97|5525.27|141
1725535830000|2024-09-05 11:30:30|5526.1|5525.4|5526.1|5525.4|5526.35|5525.65|5525.85|5525.15|62
1725535840000|2024-09-05 11:30:40|5525.97|5525.27|5525.6|5524.9|5525.97|5525.27|5525.6|5524.9|25
1725535850000|2024-09-05 11:30:50|5525.35|5524.65|5525.85|5525.15|5525.85|5525.15|5525.35|5524.65|63
1725535860000|2024-09-05 11:31:00|5526.1|5525.4|5526.35|5525.65|5526.6|5525.9|5526.1|5525.4|40
1725535870000|2024-09-05 11:31:10|5526.22|5525.52|5526.35|5525.65|5526.35|5525.65|5525.85|5525.15|63
1725535880000|2024-09-05 11:31:20|5526.22|5525.52|5525.47|5524.77|5526.22|5525.52|5525.35|5524.65|58
1725535890000|2024-09-05 11:31:30|5525.6|5524.9|5525.85|5525.15|5525.97|5525.27|5525.47|5524.77|20
1725535900000|2024-09-05 11:31:40|5525.97|5525.27|5526.35|5525.65|5526.35|5525.65|5525.97|5525.27|42
1725535910000|2024-09-05 11:31:50|5526.47|5525.77|5526.35|5525.65|5526.6|5525.9|5526.35|5525.65|62
1725535920000|2024-09-05 11:32:00|5526.47|5525.77|5526.1|5525.4|5526.47|5525.77|5526.1|5525.4|60
1725535930000|2024-09-05 11:32:10|5525.85|5525.15|5525.85|5525.15|5526.1|5525.4|5525.85|5525.15|37
1725535940000|2024-09-05 11:32:20|5525.97|5525.27|5525.85|5525.15|5525.97|5525.27|5525.6|5524.9|63
1725535950000|2024-09-05 11:32:30|5525.97|5525.27|5525.6|5524.9|5525.97|5525.27|5525.35|5524.65|50
1725535960000|2024-09-05 11:32:40|5525.85|5525.15|5525.85|5525.15|5526.1|5525.4|5525.72|5525.02|26
1725535970000|2024-09-05 11:32:50|5526.1|5525.4|5526.35|5525.65|5526.35|5525.65|5526.1|5525.4|41
1725535980000|2024-09-05 11:33:00|5526.1|5525.4|5525.72|5525.02|5526.1|5525.4|5525.72|5525.02|63
1725535990000|2024-09-05 11:33:10|5525.85|5525.15|5525.85|5525.15|5526.1|5525.4|5525.85|5525.15|110
1725536000000|2024-09-05 11:33:20|5525.97|5525.27|5526.1|5525.4|5526.1|5525.4|5525.85|5525.15|30
1725536010000|2024-09-05 11:33:30|5525.85|5525.15|5525.85|5525.15|5525.85|5525.15|5525.85|5525.15|28
1725536020000|2024-09-05 11:33:40|5525.72|5525.02|5525.1|5524.4|5525.85|5525.15|5524.85|5524.15|116
1725536030000|2024-09-05 11:33:50|5525.35|5524.65|5525.35|5524.65|5525.35|5524.65|5525.1|5524.4|45
1725536040000|2024-09-05 11:34:00|5525.47|5524.77|5525.72|5525.02|5525.85|5525.15|5525.35|5524.65|35
1725536050000|2024-09-05 11:34:10|5525.85|5525.15|5525.35|5524.65|5525.85|5525.15|5525.35|5524.65|15
1725536060000|2024-09-05 11:34:20|5525.6|5524.9|5525.35|5524.65|5525.6|5524.9|5525.22|5524.52|11
1725536070000|2024-09-05 11:34:30|5525.22|5524.52|5525.6|5524.9|5525.85|5525.15|5525.22|5524.52|15
1725536080000|2024-09-05 11:34:40|5525.72|5525.02|5525.85|5525.15|5525.85|5525.15|5525.72|5525.02|2
1725536090000|2024-09-05 11:34:50|5525.72|5525.02|5525.85|5525.15|5525.97|5525.27|5525.6|5524.9|13
1725536100000|2024-09-05 11:35:00|5525.72|5525.02|5525.72|5525.02|5525.85|5525.15|5525.6|5524.9|20
1725536110000|2024-09-05 11:35:10|5525.6|5524.9|5525.6|5524.9|5525.6|5524.9|5525.35|5524.65|20
1725536120000|2024-09-05 11:35:20|5525.72|5525.02|5525.85|5525.15|5525.85|5525.15|5525.6|5524.9|22
1725536130000|2024-09-05 11:35:30|5525.72|5525.02|5525.6|5524.9|5525.85|5525.15|5525.6|5524.9|18
1725536140000|2024-09-05 11:35:40|5525.47|5524.77|5525.6|5524.9|5525.72|5525.02|5525.47|5524.77|50
1725536150000|2024-09-05 11:35:50|5525.35|5524.65|5525.1|5524.4|5525.35|5524.65|5525.1|5524.4|20
1725536160000|2024-09-05 11:36:00|5524.85|5524.15|5524.35|5523.65|5525.1|5524.4|5524.1|5523.4|85
1725536170000|2024-09-05 11:36:10|5524.47|5523.77|5524.6|5523.9|5524.85|5524.15|5524.47|5523.77|69
1725536180000|2024-09-05 11:36:20|5524.85|5524.15|5525.1|5524.4|5525.1|5524.4|5524.85|5524.15|41
1725536190000|2024-09-05 11:36:30|5524.85|5524.15|5524.85|5524.15|5524.85|5524.15|5524.6|5523.9|21
1725536200000|2024-09-05 11:36:40|5524.6|5523.9|5524.6|5523.9|5524.72|5524.02|5524.6|5523.9|14
1725536210000|2024-09-05 11:36:50|5524.72|5524.02|5525.6|5524.9|5525.6|5524.9|5524.72|5524.02|52
1725536220000|2024-09-05 11:37:00|5525.72|5525.02|5525.72|5525.02|5525.85|5525.15|5525.6|5524.9|99
1725536230000|2024-09-05 11:37:10|5525.6|5524.9|5524.85|5524.15|5525.6|5524.9|5524.6|5523.9|108
1725536240000|2024-09-05 11:37:20|5524.97|5524.27|5524.1|5523.4|5524.97|5524.27|5524.1|5523.4|60
1725536250000|2024-09-05 11:37:30|5524.22|5523.52|5524.1|5523.4|5524.35|5523.65|5524.1|5523.4|17
1725536260000|2024-09-05 11:37:40|5523.85|5523.15|5524.35|5523.65|5524.35|5523.65|5523.6|5522.9|44
1725536270000|2024-09-05 11:37:50|5524.22|5523.52|5524.22|5523.52|5524.22|5523.52|5524.1|5523.4|12
1725536280000|2024-09-05 11:38:00|5524.35|5523.65|5524.35|5523.65|5524.35|5523.65|5524.1|5523.4|18
1725536290000|2024-09-05 11:38:10|5524.22|5523.52|5524.35|5523.65|5524.35|5523.65|5524.22|5523.52|28
1725536300000|2024-09-05 11:38:20|5524.22|5523.52|5524.6|5523.9|5524.6|5523.9|5524.22|5523.52|17
1725536310000|2024-09-05 11:38:30|5524.72|5524.02|5524.72|5524.02|5524.85|5524.15|5524.6|5523.9|19
1725536320000|2024-09-05 11:38:40|5524.6|5523.9|5524.6|5523.9|5524.72|5524.02|5524.35|5523.65|22
1725536330000|2024-09-05 11:38:50|5524.47|5523.77|5524.35|5523.65|5524.47|5523.77|5524.1|5523.4|51
1725536340000|2024-09-05 11:39:00|5524.22|5523.52|5524.35|5523.65|5524.6|5523.9|5524.1|5523.4|40
1725536350000|2024-09-05 11:39:10|5524.47|5523.77|5524.1|5523.4|5524.6|5523.9|5524.1|5523.4|9
1725536360000|2024-09-05 11:39:20|5524.22|5523.52|5524.35|5523.65|5524.6|5523.9|5524.22|5523.52|9
1725536370000|2024-09-05 11:39:30|5524.1|5523.4|5523.22|5522.52|5524.1|5523.4|5523.22|5522.52|93
1725536380000|2024-09-05 11:39:40|5523.1|5522.4|5523.1|5522.4|5523.35|5522.65|5523.1|5522.4|60
1725536390000|2024-09-05 11:39:50|5523.35|5522.65|5523.35|5522.65|5523.35|5522.65|5523.35|5522.65|19
1725536400000|2024-09-05 11:40:00|5523.1|5522.4|5523.35|5522.65|5523.35|5522.65|5523.1|5522.4|32
1725536410000|2024-09-05 11:40:10|5523.1|5522.4|5522.85|5522.15|5523.1|5522.4|5522.85|5522.15|30
1725536420000|2024-09-05 11:40:20|5522.97|5522.27|5522.6|5521.9|5523.1|5522.4|5522.35|5521.65|29
1725536430000|2024-09-05 11:40:30|5522.47|5521.77|5522.35|5521.65|5522.6|5521.9|5522.35|5521.65|41
1725536440000|2024-09-05 11:40:40|5522.47|5521.77|5522.6|5521.9|5522.6|5521.9|5522.35|5521.65|12
1725536450000|2024-09-05 11:40:50|5522.47|5521.77|5522.85|5522.15|5522.85|5522.15|5522.35|5521.65|19
1725536460000|2024-09-05 11:41:00|5522.6|5521.9|5521.85|5521.15|5522.6|5521.9|5521.85|5521.15|54
1725536470000|2024-09-05 11:41:10|5521.97|5521.27|5521.85|5521.15|5522.1|5521.4|5521.85|5521.15|42
1725536480000|2024-09-05 11:41:20|5521.97|5521.27|5521.6|5520.9|5522.1|5521.4|5521.6|5520.9|43
1725536490000|2024-09-05 11:41:30|5521.35|5520.65|5521.35|5520.65|5521.6|5520.9|5521.1|5520.4|53
1725536500000|2024-09-05 11:41:40|5521.47|5520.77|5521.35|5520.65|5521.6|5520.9|5521.1|5520.4|48
1725536510000|2024-09-05 11:41:50|5521.22|5520.52|5521.6|5520.9|5521.6|5520.9|5521.22|5520.52|17
1725536520000|2024-09-05 11:42:00|5521.47|5520.77|5521.35|5520.65|5521.47|5520.77|5521.35|5520.65|16
1725536530000|2024-09-05 11:42:10|5521.22|5520.52|5520.85|5520.15|5521.22|5520.52|5520.85|5520.15|51
1725536540000|2024-09-05 11:42:20|5520.6|5519.9|5521.35|5520.65|5521.35|5520.65|5520.6|5519.9|56
1725536550000|2024-09-05 11:42:30|5521.1|5520.4|5521.35|5520.65|5521.35|5520.65|5521.1|5520.4|32
1725536560000|2024-09-05 11:42:40|5521.22|5520.52|5521.85|5521.15|5521.85|5521.15|5521.1|5520.4|48
1725536570000|2024-09-05 11:42:50|5521.72|5521.02|5521.85|5521.15|5521.85|5521.15|5521.6|5520.9|13
1725536580000|2024-09-05 11:43:00|5521.72|5521.02|5521.6|5520.9|5521.85|5521.15|5521.6|5520.9|25
1725536590000|2024-09-05 11:43:10|5521.35|5520.65|5521.6|5520.9|5521.6|5520.9|5521.35|5520.65|36
1725536600000|2024-09-05 11:43:20|5521.85|5521.15|5521.1|5520.4|5521.85|5521.15|5521.1|5520.4|45
1725536610000|2024-09-05 11:43:30|5520.97|5520.27|5520.85|5520.15|5520.97|5520.27|5520.85|5520.15|20
1725536620000|2024-09-05 11:43:40|5521.1|5520.4|5521.6|5520.9|5521.6|5520.9|5521.1|5520.4|25
1725536630000|2024-09-05 11:43:50|5521.47|5520.77|5521.6|5520.9|5521.6|5520.9|5521.35|5520.65|17
1725536640000|2024-09-05 11:44:00|5521.47|5520.77|5521.1|5520.4|5521.47|5520.77|5521.1|5520.4|15
1725536650000|2024-09-05 11:44:10|5521.22|5520.52|5521.35|5520.65|5521.35|5520.65|5521.22|5520.52|9
1725536680000|2024-09-05 11:44:40|5521.22|5520.52|5521.6|5520.9|5521.6|5520.9|5521.1|5520.4|31
1725536690000|2024-09-05 11:44:50|5521.72|5521.02|5521.85|5521.15|5521.85|5521.15|5521.6|5520.9|28
1725536700000|2024-09-05 11:45:00|5521.72|5521.02|5522.1|5521.4|5522.1|5521.4|5521.72|5521.02|131
1725536710000|2024-09-05 11:45:10|5522.35|5521.65|5521.85|5521.15|5522.35|5521.65|5521.85|5521.15|203
1725536720000|2024-09-05 11:45:20|5521.6|5520.9|5522.35|5521.65|5522.35|5521.65|5521.6|5520.9|237
1725536730000|2024-09-05 11:45:30|5522.1|5521.4|5521.85|5521.15|5522.1|5521.4|5521.85|5521.15|57
1725536740000|2024-09-05 11:45:40|5521.97|5521.27|5522.35|5521.65|5522.35|5521.65|5521.97|5521.27|51
1725536750000|2024-09-05 11:45:50|||||||||49
1725536760000|2024-09-05 11:46:00|5522.1|5521.4|5522.1|5521.4|5522.22|5521.52|5521.85|5521.15|73
1725536770000|2024-09-05 11:46:10|5522.22|5521.52|5521.85|5521.15|5522.22|5521.52|5521.85|5521.15|35
1725536780000|2024-09-05 11:46:20|||||||||29
1725536790000|2024-09-05 11:46:30|5522.1|5521.4|5522.1|5521.4|5522.1|5521.4|5521.97|5521.27|37
1725536800000|2024-09-05 11:46:40|5521.85|5521.15|5521.47|5520.77|5521.85|5521.15|5521.47|5520.77|64
1725536810000|2024-09-05 11:46:50|5521.6|5520.9|5520.1|5519.4|5521.6|5520.9|5520.1|5519.4|166
1725536820000|2024-09-05 11:47:00|5519.85|5519.15|5519.85|5519.15|5520.1|5519.4|5519.85|5519.15|56
1725536830000|2024-09-05 11:47:10|5519.97|5519.27|5520.6|5519.9|5520.6|5519.9|5519.85|5519.15|49
1725536840000|2024-09-05 11:47:20|5520.47|5519.77|5518.85|5518.15|5520.6|5519.9|5518.85|5518.15|98
1725536850000|2024-09-05 11:47:30|5518.72|5518.02|5518.47|5517.77|5518.72|5518.02|5518.35|5517.65|68
1725536860000|2024-09-05 11:47:40|5518.6|5517.9|5518.85|5518.15|5518.85|5518.15|5518.6|5517.9|31
1725536870000|2024-09-05 11:47:50|5518.35|5517.65|5518.1|5517.4|5518.35|5517.65|5517.85|5517.15|157
1725536880000|2024-09-05 11:48:00|5518.35|5517.65|5518.1|5517.4|5518.85|5518.15|5517.97|5517.27|218
1725536890000|2024-09-05 11:48:10|5517.85|5517.15|5517.85|5517.15|5517.85|5517.15|5517.85|5517.15|16
1725536900000|2024-09-05 11:48:20|||||||||39
1725536910000|2024-09-05 11:48:30|5517.72|5517.02|5517.35|5516.65|5517.85|5517.15|5516.85|5516.15|190
1725536920000|2024-09-05 11:48:40|5517.1|5516.4|5516.6|5515.9|5517.1|5516.4|5516.6|5515.9|79
1725536930000|2024-09-05 11:48:50|5516.85|5516.15|5516.6|5515.9|5516.85|5516.15|5516.6|5515.9|65
1725536940000|2024-09-05 11:49:00|5516.72|5516.02|5517.6|5516.9|5517.6|5516.9|5516.72|5516.02|244
1725536950000|2024-09-05 11:49:10|5517.85|5517.15|5517.85|5517.15|5517.85|5517.15|5517.6|5516.9|77
1725536960000|2024-09-05 11:49:20|5518.35|5517.65|5518.35|5517.65|5518.35|5517.65|5518.35|5517.65|53
1725536970000|2024-09-05 11:49:30|5517.6|5516.9|5517.1|5516.4|5517.85|5517.15|5517.1|5516.4|75
1725536980000|2024-09-05 11:49:40|5516.85|5516.15|5516.35|5515.65|5516.97|5516.27|5515.97|5515.27|86
1725536990000|2024-09-05 11:49:50|5516.1|5515.4|5516.35|5515.65|5516.35|5515.65|5516.1|5515.4|38
1725537000000|2024-09-05 11:50:00|5516.6|5515.9|5516.35|5515.65|5516.6|5515.9|5516.1|5515.4|104
1725537010000|2024-09-05 11:50:10|5516.1|5515.4|5516.1|5515.4|5516.35|5515.65|5515.97|5515.27|41
1725537020000|2024-09-05 11:50:20|5516.22|5515.52|5515.97|5515.27|5516.35|5515.65|5515.85|5515.15|48
1725537030000|2024-09-05 11:50:30|5515.85|5515.15|5515.85|5515.15|5515.85|5515.15|5515.6|5514.9|59
1725537040000|2024-09-05 11:50:40|5516.1|5515.4|5516.1|5515.4|5516.35|5515.65|5515.97|5515.27|57
1725537050000|2024-09-05 11:50:50|5515.6|5514.9|5515.6|5514.9|5515.85|5515.15|5515.6|5514.9|35
1725537060000|2024-09-05 11:51:00|5515.47|5514.77|5515.35|5514.65|5516.1|5515.4|5515.35|5514.65|97
1725537070000|2024-09-05 11:51:10|5515.6|5514.9|5515.35|5514.65|5515.6|5514.9|5515.22|5514.52|73
1725537080000|2024-09-05 11:51:20|5515.47|5514.77|5515.6|5514.9|5515.6|5514.9|5515.47|5514.77|48
1725537090000|2024-09-05 11:51:30|5515.47|5514.77|5515.6|5514.9|5515.6|5514.9|5515.35|5514.65|15
1725537100000|2024-09-05 11:51:40|5515.85|5515.15|5515.85|5515.15|5515.85|5515.15|5515.72|5515.02|16
1725537110000|2024-09-05 11:51:50|5515.72|5515.02|5515.85|5515.15|5516.22|5515.52|5515.6|5514.9|82
1725537120000|2024-09-05 11:52:00|5515.72|5515.02|5515.35|5514.65|5515.85|5515.15|5515.35|5514.65|83
1725537130000|2024-09-05 11:52:10|5515.1|5514.4|5514.85|5514.15|5515.1|5514.4|5514.6|5513.9|49
1725537140000|2024-09-05 11:52:20|5515.1|5514.4|5516.1|5515.4|5516.1|5515.4|5515.1|5514.4|122
1725537150000|2024-09-05 11:52:30|5515.85|5515.15|5515.6|5514.9|5516.35|5515.65|5515.6|5514.9|85
1725537160000|2024-09-05 11:52:40|5515.85|5515.15|5515.85|5515.15|5516.1|5515.4|5515.85|5515.15|88
1725537170000|2024-09-05 11:52:50|||||||||20
1725537180000|2024-09-05 11:53:00|5515.6|5514.9|5515.85|5515.15|5515.85|5515.15|5515.6|5514.9|111
1725537190000|2024-09-05 11:53:10|5516.1|5515.4|5515.85|5515.15|5516.1|5515.4|5515.85|5515.15|54
1725537200000|2024-09-05 11:53:20|||||||||1
1725537210000|2024-09-05 11:53:30|5515.97|5515.27|5515.85|5515.15|5515.97|5515.27|5515.85|5515.15|25
1725537220000|2024-09-05 11:53:40|5515.72|5515.02|5515.72|5515.02|5515.72|5515.02|5515.6|5514.9|12
1725537230000|2024-09-05 11:53:50|5515.85|5515.15|5515.85|5515.15|5515.85|5515.15|5515.6|5514.9|36
1725537240000|2024-09-05 11:54:00|5515.6|5514.9|5516.1|5515.4|5516.1|5515.4|5515.6|5514.9|36
1725537250000|2024-09-05 11:54:10|5516.85|5516.15|5516.6|5515.9|5516.85|5516.15|5516.6|5515.9|57
1725537260000|2024-09-05 11:54:20|5516.72|5516.02|5517.1|5516.4|5517.35|5516.65|5516.72|5516.02|52
1725537270000|2024-09-05 11:54:30|5517.22|5516.52|5517.85|5517.15|5517.85|5517.15|5517.1|5516.4|42
1725537280000|2024-09-05 11:54:40|5517.6|5516.9|5517.35|5516.65|5517.85|5517.15|5517.35|5516.65|80
1725537290000|2024-09-05 11:54:50|||||||||4
1725537300000|2024-09-05 11:55:00|5517.72|5517.02|5517.6|5516.9|5517.85|5517.15|5517.6|5516.9|34
1725537310000|2024-09-05 11:55:10|5518.1|5517.4|5517.35|5516.65|5518.1|5517.4|5517.35|5516.65|103
1725537320000|2024-09-05 11:55:20|5517.6|5516.9|5517.85|5517.15|5517.85|5517.15|5517.6|5516.9|36
1725537330000|2024-09-05 11:55:30|5517.72|5517.02|5517.85|5517.15|5517.85|5517.15|5517.72|5517.02|18
1725537340000|2024-09-05 11:55:40|5517.72|5517.02|5517.85|5517.15|5517.85|5517.15|5517.6|5516.9|20
1725537350000|2024-09-05 11:55:50|5517.97|5517.27|5517.1|5516.4|5518.1|5517.4|5517.1|5516.4|70
1725537360000|2024-09-05 11:56:00|5517.22|5516.52|5517.1|5516.4|5517.22|5516.52|5516.6|5515.9|55
1725537370000|2024-09-05 11:56:10|5516.97|5516.27|5516.1|5515.4|5516.97|5516.27|5516.1|5515.4|85
1725537380000|2024-09-05 11:56:20|5515.85|5515.15|5515.6|5514.9|5515.97|5515.27|5515.6|5514.9|62
1725537390000|2024-09-05 11:56:30|5515.85|5515.15|5515.35|5514.65|5515.85|5515.15|5515.35|5514.65|83
1725537400000|2024-09-05 11:56:40|5515.47|5514.77|5515.35|5514.65|5515.6|5514.9|5515.35|5514.65|5
1725537410000|2024-09-05 11:56:50|5515.22|5514.52|5515.6|5514.9|5515.6|5514.9|5515.22|5514.52|13
1725537420000|2024-09-05 11:57:00|5515.85|5515.15|5515.85|5515.15|5516.35|5515.65|5515.6|5514.9|94
1725537430000|2024-09-05 11:57:10|5515.72|5515.02|5515.6|5514.9|5516.1|5515.4|5515.6|5514.9|12
1725537440000|2024-09-05 11:57:20|5515.85|5515.15|5515.6|5514.9|5515.85|5515.15|5515.1|5514.4|74
1725537450000|2024-09-05 11:57:30|5515.47|5514.77|5515.35|5514.65|5515.47|5514.77|5515.1|5514.4|31
1725537460000|2024-09-05 11:57:40|5515.22|5514.52|5515.35|5514.65|5515.35|5514.65|5515.1|5514.4|18
1725537470000|2024-09-05 11:57:50|5515.47|5514.77|5516.1|5515.4|5516.1|5515.4|5515.35|5514.65|54
1725537480000|2024-09-05 11:58:00|5515.85|5515.15|5515.35|5514.65|5515.85|5515.15|5515.35|5514.65|94
1725537490000|2024-09-05 11:58:10|5515.6|5514.9|5515.85|5515.15|5515.85|5515.15|5515.6|5514.9|29
1725537500000|2024-09-05 11:58:20|5515.97|5515.27|5516.1|5515.4|5516.1|5515.4|5515.85|5515.15|72
1725537510000|2024-09-05 11:58:30|5515.85|5515.15|5515.85|5515.15|5516.1|5515.4|5515.85|5515.15|28
1725537520000|2024-09-05 11:58:40|5515.6|5514.9|5515.6|5514.9|5515.85|5515.15|5515.6|5514.9|20
1725537530000|2024-09-05 11:58:50|5515.72|5515.02|5515.85|5515.15|5515.97|5515.27|5515.6|5514.9|31
1725537540000|2024-09-05 11:59:00|5515.97|5515.27|5516.1|5515.4|5516.1|5515.4|5515.85|5515.15|31
1725537550000|2024-09-05 11:59:10|5515.97|5515.27|5516.1|5515.4|5516.1|5515.4|5515.85|5515.15|38
1725537560000|2024-09-05 11:59:20|5516.6|5515.9|5516.6|5515.9|5516.6|5515.9|5516.6|5515.9|51
1725537570000|2024-09-05 11:59:30|5516.35|5515.65|5516.35|5515.65|5516.35|5515.65|5516.35|5515.65|11
1725537580000|2024-09-05 11:59:40|5516.22|5515.52|5516.35|5515.65|5516.35|5515.65|5516.22|5515.52|27
1725537590000|2024-09-05 11:59:50|5516.22|5515.52|5516.35|5515.65|5516.35|5515.65|5516.22|5515.52|4
1725537600000|2024-09-05 12:00:00|5516.1|5515.4|5516.85|5516.15|5516.85|5516.15|5516.1|5515.4|97
1725537610000|2024-09-05 12:00:10|5517.1|5516.4|5517.35|5516.65|5517.6|5516.9|5516.97|5516.27|77
1725537620000|2024-09-05 12:00:20|5517.47|5516.77|5517.85|5517.15|5517.97|5517.27|5517.35|5516.65|60
1725537630000|2024-09-05 12:00:30|5517.35|5516.65|5516.6|5515.9|5517.6|5516.9|5516.6|5515.9|50
1725537640000|2024-09-05 12:00:40|5516.35|5515.65|5516.1|5515.4|5516.6|5515.9|5516.1|5515.4|99
1725537650000|2024-09-05 12:00:50|5515.97|5515.27|5516.6|5515.9|5516.85|5516.15|5515.97|5515.27|59
1725537660000|2024-09-05 12:01:00|5516.85|5516.15|5516.6|5515.9|5517.35|5516.65|5516.6|5515.9|86
1725537670000|2024-09-05 12:01:10|5516.47|5515.77|5517.1|5516.4|5517.1|5516.4|5516.35|5515.65|17
1725537680000|2024-09-05 12:01:20|5516.85|5516.15|5516.85|5516.15|5517.1|5516.4|5516.85|5516.15|18
1725537690000|2024-09-05 12:01:30|5516.97|5516.27|5518.6|5517.9|5518.6|5517.9|5516.85|5516.15|152
1725537700000|2024-09-05 12:01:40|5518.35|5517.65|5518.1|5517.4|5518.6|5517.9|5518.1|5517.4|94
1725537710000|2024-09-05 12:01:50|5517.85|5517.15|5517.47|5516.77|5517.85|5517.15|5517.47|5516.77|64
1725537720000|2024-09-05 12:02:00|5517.35|5516.65|5517.1|5516.4|5517.35|5516.65|5517.1|5516.4|31
1725537730000|2024-09-05 12:02:10|5516.85|5516.15|5516.35|5515.65|5516.85|5516.15|5516.35|5515.65|52
1725537740000|2024-09-05 12:02:20|5516.1|5515.4|5515.85|5515.15|5516.1|5515.4|5515.6|5514.9|218
1725537750000|2024-09-05 12:02:30|5515.72|5515.02|5515.6|5514.9|5515.72|5515.02|5515.35|5514.65|67
1725537760000|2024-09-05 12:02:40|5515.35|5514.65|5515.6|5514.9|5515.6|5514.9|5515.35|5514.65|56
1725537770000|2024-09-05 12:02:50|5515.85|5515.15|5515.85|5515.15|5516.1|5515.4|5515.85|5515.15|54
1725537780000|2024-09-05 12:03:00|5516.1|5515.4|5515.6|5514.9|5516.1|5515.4|5515.35|5514.65|59
1725537790000|2024-09-05 12:03:10|5515.47|5514.77|5515.35|5514.65|5515.47|5514.77|5515.35|5514.65|29
1725537800000|2024-09-05 12:03:20|5515.22|5514.52|5514.6|5513.9|5515.35|5514.65|5514.35|5513.65|190
1725537810000|2024-09-05 12:03:30|5514.47|5513.77|5514.1|5513.4|5514.47|5513.77|5514.1|5513.4|46
1725537820000|2024-09-05 12:03:40|5513.97|5513.27|5514.1|5513.4|5514.35|5513.65|5513.85|5513.15|147
1725537830000|2024-09-05 12:03:50|5513.97|5513.27|5514.22|5513.52|5514.35|5513.65|5513.85|5513.15|65
1725537840000|2024-09-05 12:04:00|5514.1|5513.4|5514.1|5513.4|5514.1|5513.4|5513.85|5513.15|78
1725537850000|2024-09-05 12:04:10|5514.35|5513.65|5514.35|5513.65|5514.35|5513.65|5514.35|5513.65|30
1725537860000|2024-09-05 12:04:20|5514.1|5513.4|5513.6|5512.9|5514.1|5513.4|5513.35|5512.65|110
1725537870000|2024-09-05 12:04:30|5513.85|5513.15|5513.1|5512.4|5514.1|5513.4|5513.1|5512.4|86
1725537880000|2024-09-05 12:04:40|5513.35|5512.65|5513.35|5512.65|5513.35|5512.65|5513.1|5512.4|45
1725537890000|2024-09-05 12:04:50|5513.6|5512.9|5513.85|5513.15|5513.85|5513.15|5513.6|5512.9|110
1725537900000|2024-09-05 12:05:00|5513.97|5513.27|5514.1|5513.4|5514.1|5513.4|5513.85|5513.15|111
1725537910000|2024-09-05 12:05:10|5513.85|5513.15|5514.1|5513.4|5514.1|5513.4|5513.85|5513.15|116
1725537920000|2024-09-05 12:05:20|5513.97|5513.27|5513.6|5512.9|5514.1|5513.4|5513.6|5512.9|42
1725537930000|2024-09-05 12:05:30|5513.47|5512.77|5512.85|5512.15|5513.6|5512.9|5512.85|5512.15|79
1725537940000|2024-09-05 12:05:40|5512.6|5511.9|5512.6|5511.9|5512.6|5511.9|5512.35|5511.65|205
1725537950000|2024-09-05 12:05:50|5512.35|5511.65|5512.1|5511.4|5512.35|5511.65|5512.1|5511.4|167
1725537960000|2024-09-05 12:06:00|5512.35|5511.65|5512.6|5511.9|5512.6|5511.9|5512.35|5511.65|84
1725537970000|2024-09-05 12:06:10|5512.85|5512.15|5512.6|5511.9|5512.85|5512.15|5512.35|5511.65|97
1725537980000|2024-09-05 12:06:20|5512.35|5511.65|5512.6|5511.9|5512.6|5511.9|5512.35|5511.65|64
1725537990000|2024-09-05 12:06:30|5512.85|5512.15|5512.6|5511.9|5512.85|5512.15|5512.6|5511.9|63
1725538000000|2024-09-05 12:06:40|5512.85|5512.15|5512.1|5511.4|5512.85|5512.15|5512.1|5511.4|72
1725538010000|2024-09-05 12:06:50|5512.22|5511.52|5511.6|5510.9|5512.22|5511.52|5511.6|5510.9|159
1725538020000|2024-09-05 12:07:00|5511.35|5510.65|5511.6|5510.9|5511.6|5510.9|5511.1|5510.4|151
1725538030000|2024-09-05 12:07:10|5511.47|5510.77|5511.85|5511.15|5511.85|5511.15|5511.35|5510.65|69
1725538040000|2024-09-05 12:07:20|5512.1|5511.4|5511.85|5511.15|5512.1|5511.4|5511.85|5511.15|23
1725538050000|2024-09-05 12:07:30|5512.1|5511.4|5512.47|5511.77|5512.85|5512.15|5512.1|5511.4|106
1725538060000|2024-09-05 12:07:40|5512.35|5511.65|5512.6|5511.9|5512.6|5511.9|5512.35|5511.65|64
1725538070000|2024-09-05 12:07:50|5512.47|5511.77|5512.1|5511.4|5512.47|5511.77|5511.85|5511.15|99
1725538080000|2024-09-05 12:08:00|5512.22|5511.52|5512.35|5511.65|5512.6|5511.9|5511.85|5511.15|94
1725538090000|2024-09-05 12:08:10|5512.22|5511.52|5512.35|5511.65|5512.35|5511.65|5512.1|5511.4|123
1725538100000|2024-09-05 12:08:20|5512.1|5511.4|5512.6|5511.9|5512.85|5512.15|5512.1|5511.4|80
1725538110000|2024-09-05 12:08:30|5512.47|5511.77|5512.35|5511.65|5512.6|5511.9|5512.35|5511.65|41
1725538120000|2024-09-05 12:08:40|5512.47|5511.77|5512.6|5511.9|5512.85|5512.15|5512.47|5511.77|73
1725538130000|2024-09-05 12:08:50|5512.72|5512.02|5513.35|5512.65|5513.35|5512.65|5512.72|5512.02|35
1725538140000|2024-09-05 12:09:00|5513.22|5512.52|5513.1|5512.4|5513.35|5512.65|5512.6|5511.9|112
1725538150000|2024-09-05 12:09:10|5513.35|5512.65|5513.1|5512.4|5513.35|5512.65|5512.85|5512.15|55
1725538160000|2024-09-05 12:09:20|5512.97|5512.27|5512.35|5511.65|5512.97|5512.27|5512.35|5511.65|85
1725538170000|2024-09-05 12:09:30|5512.6|5511.9|5512.85|5512.15|5512.85|5512.15|5512.6|5511.9|31
1725538180000|2024-09-05 12:09:40|5512.6|5511.9|5512.6|5511.9|5512.85|5512.15|5512.35|5511.65|163
1725538190000|2024-09-05 12:09:50|5512.85|5512.15|5513.35|5512.65|5513.35|5512.65|5512.85|5512.15|40
1725538200000|2024-09-05 12:10:00|5513.22|5512.52|5513.6|5512.9|5513.6|5512.9|5513.1|5512.4|52
1725538210000|2024-09-05 12:10:10|5513.35|5512.65|5513.72|5513.02|5513.72|5513.02|5513.35|5512.65|76
1725538220000|2024-09-05 12:10:20|5513.6|5512.9|5513.85|5513.15|5514.1|5513.4|5513.6|5512.9|44
1725538230000|2024-09-05 12:10:30|5513.6|5512.9|5513.1|5512.4|5513.6|5512.9|5512.85|5512.15|126
1725538240000|2024-09-05 12:10:40|5512.97|5512.27|5512.6|5511.9|5513.1|5512.4|5512.6|5511.9|30
1725538250000|2024-09-05 12:10:50|5512.85|5512.15|5512.1|5511.4|5512.85|5512.15|5512.1|5511.4|95
1725538260000|2024-09-05 12:11:00|5511.97|5511.27|5511.72|5511.02|5511.97|5511.27|5511.6|5510.9|76
1725538270000|2024-09-05 12:11:10|5511.85|5511.15|5511.6|5510.9|5511.85|5511.15|5511.6|5510.9|40
1725538280000|2024-09-05 12:11:20|5511.72|5511.02|5511.85|5511.15|5512.1|5511.4|5511.72|5511.02|101
1725538290000|2024-09-05 12:11:30|5511.97|5511.27|5511.85|5511.15|5512.1|5511.4|5511.72|5511.02|165
1725538300000|2024-09-05 12:11:40|5511.97|5511.27|5512.1|5511.4|5512.1|5511.4|5511.72|5511.02|51
1725538310000|2024-09-05 12:11:50|5512.22|5511.52|5512.35|5511.65|5512.6|5511.9|5512.22|5511.52|75
1725538320000|2024-09-05 12:12:00|5512.47|5511.77|5512.35|5511.65|5512.85|5512.15|5512.35|5511.65|142
1725538330000|2024-09-05 12:12:10|5512.22|5511.52|5512.35|5511.65|5512.35|5511.65|5512.1|5511.4|67
1725538340000|2024-09-05 12:12:20|5512.1|5511.4|5512.6|5511.9|5512.6|5511.9|5512.1|5511.4|96
1725538350000|2024-09-05 12:12:30|5512.85|5512.15|5513.1|5512.4|5513.1|5512.4|5512.85|5512.15|64
1725538360000|2024-09-05 12:12:40|5513.22|5512.52|5513.6|5512.9|5513.6|5512.9|5513.22|5512.52|63
1725538370000|2024-09-05 12:12:50|5513.72|5513.02|5513.72|5513.02|5513.85|5513.15|5513.6|5512.9|44
1725538380000|2024-09-05 12:13:00|5513.6|5512.9|5513.1|5512.4|5513.85|5513.15|5513.1|5512.4|83
1725538390000|2024-09-05 12:13:10|5513.22|5512.52|5513.22|5512.52|5513.35|5512.65|5513.1|5512.4|46
1725538400000|2024-09-05 12:13:20|5513.1|5512.4|5513.1|5512.4|5513.35|5512.65|5512.85|5512.15|39
1725538410000|2024-09-05 12:13:30|5512.97|5512.27|5513.1|5512.4|5513.22|5512.52|5512.85|5512.15|78
1725538420000|2024-09-05 12:13:40|5512.97|5512.27|5512.97|5512.27|5513.1|5512.4|5512.85|5512.15|36
1725538430000|2024-09-05 12:13:50|5513.1|5512.4|5513.47|5512.77|5513.47|5512.77|5512.85|5512.15|26
1725538440000|2024-09-05 12:14:00|5513.6|5512.9|5513.72|5513.02|5513.85|5513.15|5513.6|5512.9|58
1725538450000|2024-09-05 12:14:10|5513.6|5512.9|5514.97|5514.27|5514.97|5514.27|5513.6|5512.9|136
1725538460000|2024-09-05 12:14:20|5514.85|5514.15|5514.85|5514.15|5515.1|5514.4|5514.85|5514.15|49
1725538470000|2024-09-05 12:14:30|5514.97|5514.27|5515.6|5514.9|5515.6|5514.9|5514.6|5513.9|120
1725538480000|2024-09-05 12:14:40|5515.47|5514.77|5515.6|5514.9|5515.6|5514.9|5515.47|5514.77|35
1725538490000|2024-09-05 12:14:50|5515.85|5515.15|5515.47|5514.77|5515.85|5515.15|5515.47|5514.77|82
1725538500000|2024-09-05 12:15:00|5516.22|5515.52|5511.1|5510.4|5516.35|5515.65|5510.1|5509.4|2092
1725538510000|2024-09-05 12:15:10|5511.85|5511.15|5510.85|5510.15|5511.85|5511.15|5509.6|5508.9|1053
1725538520000|2024-09-05 12:15:20|5511.1|5510.4|5513.1|5512.4|5513.1|5512.4|5511.1|5510.4|365
1725538530000|2024-09-05 12:15:30|5512.85|5512.15|5513.1|5512.4|5513.6|5512.9|5511.85|5511.15|524
1725538540000|2024-09-05 12:15:40|5512.85|5512.15|5511.35|5510.65|5512.85|5512.15|5511.35|5510.65|267
1725538550000|2024-09-05 12:15:50|5511.6|5510.9|5510.85|5510.15|5512.22|5511.52|5510.85|5510.15|198
1725538560000|2024-09-05 12:16:00|5510.6|5509.9|5512.1|5511.4|5512.1|5511.4|5510.6|5509.9|233
1725538570000|2024-09-05 12:16:10|5511.85|5511.15|5512.35|5511.65|5512.6|5511.9|5511.72|5511.02|170
1725538580000|2024-09-05 12:16:20|5512.22|5511.52|5510.6|5509.9|5512.35|5511.65|5510.35|5509.65|356
1725538590000|2024-09-05 12:16:30|5510.35|5509.65|5511.1|5510.4|5511.1|5510.4|5509.85|5509.15|470
1725538600000|2024-09-05 12:16:40|5511.6|5510.9|5511.85|5511.15|5512.1|5511.4|5511.35|5510.65|161
1725538610000|2024-09-05 12:16:50|5511.6|5510.9|5511.35|5510.65|5511.6|5510.9|5510.72|5510.02|158
1725538620000|2024-09-05 12:17:00|5511.1|5510.4|5511.6|5510.9|5511.6|5510.9|5510.6|5509.9|240
1725538630000|2024-09-05 12:17:10|5511.85|5511.15|5511.1|5510.4|5511.85|5511.15|5510.35|5509.65|358
1725538640000|2024-09-05 12:17:20|5510.85|5510.15|5510.35|5509.65|5511.1|5510.4|5509.85|5509.15|195
1725538650000|2024-09-05 12:17:30|5510.1|5509.4|5510.35|5509.65|5510.35|5509.65|5509.85|5509.15|250
1725538660000|2024-09-05 12:17:40|5510.47|5509.77|5510.1|5509.4|5510.85|5510.15|5510.1|5509.4|188
1725538670000|2024-09-05 12:17:50|5509.97|5509.27|5509.35|5508.65|5510.1|5509.4|5509.1|5508.4|409
1725538680000|2024-09-05 12:18:00|5509.47|5508.77|5510.6|5509.9|5510.6|5509.9|5509.47|5508.77|181
1725538690000|2024-09-05 12:18:10|5510.47|5509.77|5510.35|5509.65|5510.72|5510.02|5510.1|5509.4|117
1725538700000|2024-09-05 12:18:20|5510.22|5509.52|5509.22|5508.52|5510.35|5509.65|5509.1|5508.4|125
1725538710000|2024-09-05 12:18:30|5509.1|5508.4|5508.35|5507.65|5509.1|5508.4|5508.1|5507.4|505
1725538720000|2024-09-05 12:18:40|5507.6|5506.9|5507.85|5507.15|5508.1|5507.4|5507.6|5506.9|472
1725538730000|2024-09-05 12:18:50|5508.1|5507.4|5508.6|5507.9|5508.85|5508.15|5508.1|5507.4|163
1725538740000|2024-09-05 12:19:00|5508.47|5507.77|5508.35|5507.65|5508.6|5507.9|5507.85|5507.15|191
1725538750000|2024-09-05 12:19:10|5507.85|5507.15|5507.72|5507.02|5508.1|5507.4|5507.6|5506.9|232
1725538760000|2024-09-05 12:19:20|5507.85|5507.15|5507.1|5506.4|5507.85|5507.15|5507.1|5506.4|293
1725538770000|2024-09-05 12:19:30|5506.6|5505.9|5506.1|5505.4|5506.85|5506.15|5505.85|5505.15|674
1725538780000|2024-09-05 12:19:40|5505.85|5505.15|5506.6|5505.9|5506.85|5506.15|5505.85|5505.15|283
1725538790000|2024-09-05 12:19:50|5506.35|5505.65|5506.1|5505.4|5506.85|5506.15|5505.85|5505.15|246
1725538800000|2024-09-05 12:20:00|5506.35|5505.65|5506.1|5505.4|5506.6|5505.9|5505.85|5505.15|424
1725538810000|2024-09-05 12:20:10|5505.97|5505.27|5505.35|5504.65|5506.1|5505.4|5504.1|5503.4|912
1725538820000|2024-09-05 12:20:20|5505.6|5504.9|5506.6|5505.9|5506.6|5505.9|5505.6|5504.9|529
1725538830000|2024-09-05 12:20:30|5506.35|5505.65|5505.1|5504.4|5506.35|5505.65|5504.85|5504.15|253
1725538840000|2024-09-05 12:20:40|5505.35|5504.65|5504.35|5503.65|5505.35|5504.65|5504.1|5503.4|396
1725538850000|2024-09-05 12:20:50|5504.1|5503.4|5504.1|5503.4|5504.6|5503.9|5503.35|5502.65|475
1725538860000|2024-09-05 12:21:00|5504.35|5503.65|5504.1|5503.4|5504.35|5503.65|5503.85|5503.15|237
1725538870000|2024-09-05 12:21:10|5504.22|5503.52|5504.1|5503.4|5504.35|5503.65|5503.85|5503.15|148
1725538880000|2024-09-05 12:21:20|5504.35|5503.65|5502.85|5502.15|5504.72|5504.02|5502.85|5502.15|365
1725538890000|2024-09-05 12:21:30|5503.1|5502.4|5503.1|5502.4|5503.35|5502.65|5502.6|5501.9|283
1725538900000|2024-09-05 12:21:40|5503.47|5502.77|5504.1|5503.4|5504.1|5503.4|5503.35|5502.65|167
1725538910000|2024-09-05 12:21:50|5503.97|5503.27|5503.6|5502.9|5504.35|5503.65|5503.6|5502.9|175
1725538920000|2024-09-05 12:22:00|5503.35|5502.65|5503.1|5502.4|5503.35|5502.65|5502.6|5501.9|359
1725538930000|2024-09-05 12:22:10|5503.35|5502.65|5503.35|5502.65|5503.72|5503.02|5503.1|5502.4|139
1725538940000|2024-09-05 12:22:20|5503.6|5502.9|5503.1|5502.4|5503.6|5502.9|5503.1|5502.4|174
1725538950000|2024-09-05 12:22:30|5503.35|5502.65|5504.35|5503.65|5504.35|5503.65|5503.1|5502.4|130
1725538960000|2024-09-05 12:22:40|5504.6|5503.9|5504.1|5503.4|5504.6|5503.9|5504.1|5503.4|114
1725538970000|2024-09-05 12:22:50|5504.22|5503.52|5504.72|5504.02|5505.1|5504.4|5504.1|5503.4|136
1725538980000|2024-09-05 12:23:00|5504.85|5504.15|5504.1|5503.4|5505.1|5504.4|5503.97|5503.27|229
1725538990000|2024-09-05 12:23:10|5503.85|5503.15|5504.1|5503.4|5504.1|5503.4|5503.35|5502.65|143
1725539000000|2024-09-05 12:23:20|5504.22|5503.52|5503.97|5503.27|5504.22|5503.52|5503.85|5503.15|52
1725539010000|2024-09-05 12:23:30|5503.85|5503.15|5503.85|5503.15|5504.85|5504.15|5503.85|5503.15|198
1725539020000|2024-09-05 12:23:40|5503.72|5503.02|5503.6|5502.9|5504.1|5503.4|5503.35|5502.65|78
1725539030000|2024-09-05 12:23:50|5503.35|5502.65|5503.6|5502.9|5504.1|5503.4|5503.35|5502.65|162
1725539040000|2024-09-05 12:24:00|5503.72|5503.02|5503.35|5502.65|5503.72|5503.02|5502.85|5502.15|177
1725539050000|2024-09-05 12:24:10|5503.1|5502.4|5502.35|5501.65|5503.35|5502.65|5502.1|5501.4|459
1725539060000|2024-09-05 12:24:20|5502.47|5501.77|5502.35|5501.65|5502.6|5501.9|5502.22|5501.52|97
1725539070000|2024-09-05 12:24:30|5502.6|5501.9|5502.6|5501.9|5502.6|5501.9|5502.35|5501.65|86
1725539080000|2024-09-05 12:24:40|5502.35|5501.65|5502.1|5501.4|5502.35|5501.65|5502.1|5501.4|152
1725539090000|2024-09-05 12:24:50|5501.85|5501.15|5502.6|5501.9|5502.6|5501.9|5501.85|5501.15|410
1725539100000|2024-09-05 12:25:00|5502.85|5502.15|5503.22|5502.52|5503.35|5502.65|5502.35|5501.65|114
1725539110000|2024-09-05 12:25:10|5503.1|5502.4|5501.85|5501.15|5503.1|5502.4|5501.6|5500.9|385
1725539120000|2024-09-05 12:25:20|5501.72|5501.02|5501.97|5501.27|5502.1|5501.4|5501.72|5501.02|114
1725539130000|2024-09-05 12:25:30|5501.85|5501.15|5501.6|5500.9|5502.1|5501.4|5501.6|5500.9|124
1725539140000|2024-09-05 12:25:40|5501.85|5501.15|5501.6|5500.9|5501.85|5501.15|5501.6|5500.9|211
1725539150000|2024-09-05 12:25:50|5501.85|5501.15|5502.1|5501.4|5502.1|5501.4|5501.85|5501.15|147
1725539160000|2024-09-05 12:26:00|5502.35|5501.65|5503.35|5502.65|5503.35|5502.65|5502.35|5501.65|271
1725539170000|2024-09-05 12:26:10|5503.6|5502.9|5503.85|5503.15|5503.97|5503.27|5503.6|5502.9|114
1725539180000|2024-09-05 12:26:20|5503.97|5503.27|5504.1|5503.4|5504.1|5503.4|5503.85|5503.15|53
1725539190000|2024-09-05 12:26:30|5503.85|5503.15|5503.85|5503.15|5504.6|5503.9|5503.85|5503.15|159
1725539200000|2024-09-05 12:26:40|5504.1|5503.4|5503.6|5502.9|5504.1|5503.4|5503.22|5502.52|121
1725539210000|2024-09-05 12:26:50|5503.35|5502.65|5503.6|5502.9|5503.85|5503.15|5503.1|5502.4|170
1725539220000|2024-09-05 12:27:00|5503.72|5503.02|5504.85|5504.15|5504.85|5504.15|5503.72|5503.02|136
1725539230000|2024-09-05 12:27:10|5504.97|5504.27|5505.1|5504.4|5505.1|5504.4|5504.85|5504.15|39
1725539240000|2024-09-05 12:27:20|5504.97|5504.27|5505.1|5504.4|5505.1|5504.4|5504.85|5504.15|153
1725539250000|2024-09-05 12:27:30|5505.35|5504.65|5506.1|5505.4|5506.1|5505.4|5505.1|5504.4|269
1725539260000|2024-09-05 12:27:40|5506.35|5505.65|5505.6|5504.9|5506.35|5505.65|5505.6|5504.9|192
1725539270000|2024-09-05 12:27:50|5505.85|5505.15|5506.1|5505.4|5506.1|5505.4|5505.85|5505.15|145
1725539280000|2024-09-05 12:28:00|5506.22|5505.52|5505.85|5505.15|5506.22|5505.52|5505.72|5505.02|95
1725539290000|2024-09-05 12:28:10|5505.72|5505.02|5505.35|5504.65|5505.85|5505.15|5505.1|5504.4|123
1725539300000|2024-09-05 12:28:20|5505.22|5504.52|5505.6|5504.9|5505.6|5504.9|5504.85|5504.15|107
1725539310000|2024-09-05 12:28:30|5505.72|5505.02|5505.6|5504.9|5505.72|5505.02|5505.6|5504.9|23
1725539320000|2024-09-05 12:28:40|5505.85|5505.15|5505.35|5504.65|5505.85|5505.15|5505.35|5504.65|32
1725539330000|2024-09-05 12:28:50|5505.47|5504.77|5505.72|5505.02|5505.72|5505.02|5505.47|5504.77|45
1725539340000|2024-09-05 12:29:00|5505.6|5504.9|5506.22|5505.52|5506.6|5505.9|5505.6|5504.9|105
1725539350000|2024-09-05 12:29:10|5506.35|5505.65|5505.97|5505.27|5506.35|5505.65|5505.97|5505.27|101
1725539360000|2024-09-05 12:29:20|5506.1|5505.4|5505.97|5505.27|5506.6|5505.9|5505.72|5505.02|169
1725539370000|2024-09-05 12:29:30|5505.85|5505.15|5506.97|5506.27|5507.6|5506.9|5505.47|5504.77|346
1725539380000|2024-09-05 12:29:40|5507.1|5506.4|5506.85|5506.15|5507.1|5506.4|5506.6|5505.9|104
1725539390000|2024-09-05 12:29:50|5506.6|5505.9|5506.22|5505.52|5506.6|5505.9|5506.22|5505.52|90
1725539400000|2024-09-05 12:30:00|5510.22|5509.52|5515.22|5514.52|5515.6|5514.9|5506.72|5506.02|1838
1725539410000|2024-09-05 12:30:10|5515.85|5515.15|5517.1|5516.4|5522.72|5522.02|5515.72|5515.02|2479
1725539420000|2024-09-05 12:30:20|5516.6|5515.9|5514.35|5513.65|5516.72|5516.02|5512.97|5512.27|1055
1725539430000|2024-09-05 12:30:30|5514.6|5513.9|5514.35|5513.65|5514.6|5513.9|5512.1|5511.4|1213
1725539440000|2024-09-05 12:30:40|5514.22|5513.52|5513.6|5512.9|5516.1|5515.4|5513.6|5512.9|547
1725539450000|2024-09-05 12:30:50|5513.85|5513.15|5516.6|5515.9|5517.35|5516.65|5513.35|5512.65|584
1725539460000|2024-09-05 12:31:00|5516.35|5515.65|5513.85|5513.15|5516.85|5516.15|5513.85|5513.15|787
1725539470000|2024-09-05 12:31:10|5513.6|5512.9|5513.35|5512.65|5513.6|5512.9|5512.1|5511.4|412
1725539480000|2024-09-05 12:31:20|5513.47|5512.77|5514.6|5513.9|5514.85|5514.15|5513.47|5512.77|321
1725539490000|2024-09-05 12:31:30|5515.1|5514.4|5513.35|5512.65|5515.22|5514.52|5513.35|5512.65|233
1725539500000|2024-09-05 12:31:40|5512.6|5511.9|5512.35|5511.65|5512.6|5511.9|5512.35|5511.65|329
1725539510000|2024-09-05 12:31:50|5512.22|5511.52|5513.22|5512.52|5513.22|5512.52|5511.1|5510.4|347
1725539520000|2024-09-05 12:32:00|5513.35|5512.65|5515.1|5514.4|5515.85|5515.15|5513.35|5512.65|394
1725539530000|2024-09-05 12:32:10|5514.97|5514.27|5514.1|5513.4|5515.1|5514.4|5514.1|5513.4|207
1725539540000|2024-09-05 12:32:20|5513.85|5513.15|5514.1|5513.4|5514.6|5513.9|5513.1|5512.4|289
1725539550000|2024-09-05 12:32:30|5514.35|5513.65|5514.35|5513.65|5514.6|5513.9|5513.97|5513.27|256
1725539560000|2024-09-05 12:32:40|5514.22|5513.52|5514.35|5513.65|5514.6|5513.9|5513.1|5512.4|290
1725539570000|2024-09-05 12:32:50|5514.47|5513.77|5515.85|5515.15|5515.85|5515.15|5514.47|5513.77|338
1725539580000|2024-09-05 12:33:00|5515.97|5515.27|5516.1|5515.4|5516.85|5516.15|5515.6|5514.9|397
1725539590000|2024-09-05 12:33:10|5515.97|5515.27|5516.1|5515.4|5517.1|5516.4|5515.6|5514.9|366
1725539600000|2024-09-05 12:33:20|5515.85|5515.15|5514.6|5513.9|5516.1|5515.4|5514.6|5513.9|292
1725539610000|2024-09-05 12:33:30|5514.85|5514.15|5513.6|5512.9|5515.6|5514.9|5513.6|5512.9|227
1725539620000|2024-09-05 12:33:40|5513.1|5512.4|5513.35|5512.65|5514.1|5513.4|5513.1|5512.4|413
1725539630000|2024-09-05 12:33:50|5513.47|5512.77|5512.35|5511.65|5513.6|5512.9|5512.35|5511.65|250
1725539640000|2024-09-05 12:34:00|5512.6|5511.9|5511.1|5510.4|5513.1|5512.4|5510.35|5509.65|348
1725539650000|2024-09-05 12:34:10|5510.85|5510.15|5512.85|5512.15|5513.35|5512.65|5510.85|5510.15|240
1725539660000|2024-09-05 12:34:20|5512.72|5512.02|5512.97|5512.27|5513.1|5512.4|5512.35|5511.65|140
1725539670000|2024-09-05 12:34:30|5512.85|5512.15|5513.85|5513.15|5514.1|5513.4|5512.6|5511.9|211
1725539680000|2024-09-05 12:34:40|5513.35|5512.65|5513.47|5512.77|5513.47|5512.77|5512.97|5512.27|154
1725539690000|2024-09-05 12:34:50|5513.6|5512.9|5514.6|5513.9|5515.1|5514.4|5513.6|5512.9|240
1725539700000|2024-09-05 12:35:00|5514.85|5514.15|5514.1|5513.4|5514.85|5514.15|5513.85|5513.15|155
1725539710000|2024-09-05 12:35:10|5514.22|5513.52|5513.97|5513.27|5514.85|5514.15|5513.35|5512.65|185
1725539720000|2024-09-05 12:35:20|5514.1|5513.4|5513.6|5512.9|5514.6|5513.9|5513.6|5512.9|227
1725539730000|2024-09-05 12:35:30|5513.35|5512.65|5514.1|5513.4|5514.6|5513.9|5512.85|5512.15|215
1725539740000|2024-09-05 12:35:40|5514.22|5513.52|5514.6|5513.9|5514.6|5513.9|5513.97|5513.27|72
1725539750000|2024-09-05 12:35:50|5514.35|5513.65|5513.85|5513.15|5514.35|5513.65|5513.35|5512.65|136
1725539760000|2024-09-05 12:36:00|5513.6|5512.9|5512.85|5512.15|5513.97|5513.27|5512.85|5512.15|222
1725539770000|2024-09-05 12:36:10|5512.97|5512.27|5512.6|5511.9|5513.1|5512.4|5512.35|5511.65|152
1725539780000|2024-09-05 12:36:20|5512.85|5512.15|5514.35|5513.65|5514.47|5513.77|5512.85|5512.15|179
1725539790000|2024-09-05 12:36:30|5514.1|5513.4|5514.1|5513.4|5514.35|5513.65|5513.35|5512.65|76
1725539800000|2024-09-05 12:36:40|5513.97|5513.27|5512.1|5511.4|5514.1|5513.4|5512.1|5511.4|69
1725539810000|2024-09-05 12:36:50|5511.85|5511.15|5511.85|5511.15|5512.1|5511.4|5511.35|5510.65|274
1725539820000|2024-09-05 12:37:00|5511.35|5510.65|5510.22|5509.52|5511.6|5510.9|5510.22|5509.52|198
1725539830000|2024-09-05 12:37:10|5510.6|5509.9|5509.85|5509.15|5511.35|5510.65|5509.85|5509.15|253
1725539840000|2024-09-05 12:37:20|5509.6|5508.9|5509.35|5508.65|5510.1|5509.4|5509.1|5508.4|272
1725539850000|2024-09-05 12:37:30|5508.85|5508.15|5507.6|5506.9|5508.85|5508.15|5507.6|5506.9|371
1725539860000|2024-09-05 12:37:40|5507.85|5507.15|5508.1|5507.4|5508.1|5507.4|5506.85|5506.15|412
1725539870000|2024-09-05 12:37:50|5508.22|5507.52|5508.6|5507.9|5508.6|5507.9|5508.1|5507.4|264
1725539880000|2024-09-05 12:38:00|5508.47|5507.77|5508.85|5508.15|5508.85|5508.15|5508.22|5507.52|135
1725539890000|2024-09-05 12:38:10|5508.72|5508.02|5509.35|5508.65|5509.35|5508.65|5508.6|5507.9|151
1725539900000|2024-09-05 12:38:20|5509.22|5508.52|5508.6|5507.9|5509.47|5508.77|5508.1|5507.4|292
1725539910000|2024-09-05 12:38:30|5508.85|5508.15|5508.35|5507.65|5509.6|5508.9|5508.35|5507.65|284
1725539920000|2024-09-05 12:38:40|5508.22|5507.52|5508.1|5507.4|5508.6|5507.9|5507.85|5507.15|195
1725539930000|2024-09-05 12:38:50|5508.22|5507.52|5508.35|5507.65|5508.6|5507.9|5508.1|5507.4|92
1725539940000|2024-09-05 12:39:00|5508.6|5507.9|5508.1|5507.4|5509.35|5508.65|5507.85|5507.15|181
1725539950000|2024-09-05 12:39:10|5507.6|5506.9|5507.6|5506.9|5507.85|5507.15|5507.1|5506.4|161
1725539960000|2024-09-05 12:39:20|5507.35|5506.65|5508.1|5507.4|5508.1|5507.4|5507.35|5506.65|73
1725539970000|2024-09-05 12:39:30|5508.22|5507.52|5508.22|5507.52|5508.22|5507.52|5507.85|5507.15|53
1725539980000|2024-09-05 12:39:40|5508.35|5507.65|5508.1|5507.4|5508.35|5507.65|5507.85|5507.15|73
1725539990000|2024-09-05 12:39:50|5507.97|5507.27|5508.1|5507.4|5508.6|5507.9|5507.85|5507.15|138
1725540000000|2024-09-05 12:40:00|5508.22|5507.52|5507.35|5506.65|5508.35|5507.65|5507.1|5506.4|254
1725540010000|2024-09-05 12:40:10|5507.1|5506.4|5507.35|5506.65|5507.6|5506.9|5506.1|5505.4|449
1725540020000|2024-09-05 12:40:20|5507.22|5506.52|5506.35|5505.65|5507.22|5506.52|5506.1|5505.4|154
1725540030000|2024-09-05 12:40:30|5506.47|5505.77|5506.1|5505.4|5506.6|5505.9|5506.1|5505.4|85
1725540040000|2024-09-05 12:40:40|5506.22|5505.52|5506.1|5505.4|5506.47|5505.77|5505.6|5504.9|222
1725540050000|2024-09-05 12:40:50|5506.22|5505.52|5506.35|5505.65|5506.72|5506.02|5505.97|5505.27|106
1725540060000|2024-09-05 12:41:00|5506.1|5505.4|5506.35|5505.65|5506.85|5506.15|5506.1|5505.4|155
1725540070000|2024-09-05 12:41:10|5506.1|5505.4|5504.85|5504.15|5506.1|5505.4|5504.85|5504.15|218
1725540080000|2024-09-05 12:41:20|5504.6|5503.9|5506.35|5505.65|5506.47|5505.77|5504.6|5503.9|171
1725540090000|2024-09-05 12:41:30|5506.47|5505.77|5507.1|5506.4|5507.1|5506.4|5506.35|5505.65|281
1725540100000|2024-09-05 12:41:40|5507.35|5506.65|5507.6|5506.9|5508.22|5507.52|5507.35|5506.65|219
1725540110000|2024-09-05 12:41:50|5507.35|5506.65|5506.85|5506.15|5507.35|5506.65|5506.6|5505.9|95
1725540120000|2024-09-05 12:42:00|5506.6|5505.9|5506.6|5505.9|5506.85|5506.15|5506.35|5505.65|208
1725540130000|2024-09-05 12:42:10|5506.85|5506.15|5507.1|5506.4|5507.35|5506.65|5506.6|5505.9|171
1725540140000|2024-09-05 12:42:20|5507.35|5506.65|5507.6|5506.9|5507.85|5507.15|5507.35|5506.65|127
1725540150000|2024-09-05 12:42:30|5507.72|5507.02|5507.35|5506.65|5508.1|5507.4|5507.1|5506.4|139
1725540160000|2024-09-05 12:42:40|5507.1|5506.4|5507.85|5507.15|5508.1|5507.4|5506.85|5506.15|113
1725540170000|2024-09-05 12:42:50|5507.72|5507.02|5507.1|5506.4|5507.72|5507.02|5506.85|5506.15|129
1725540180000|2024-09-05 12:43:00|5507.22|5506.52|5506.35|5505.65|5507.35|5506.65|5506.35|5505.65|105
1725540190000|2024-09-05 12:43:10|5506.85|5506.15|5507.1|5506.4|5507.1|5506.4|5506.47|5505.77|81
1725540200000|2024-09-05 12:43:20|5507.6|5506.9|5508.6|5507.9|5508.97|5508.27|5507.6|5506.9|212
1725540210000|2024-09-05 12:43:30|5508.85|5508.15|5510.1|5509.4|5510.1|5509.4|5508.6|5507.9|210
1725540220000|2024-09-05 12:43:40|5509.85|5509.15|5510.1|5509.4|5510.1|5509.4|5509.85|5509.15|101
1725540230000|2024-09-05 12:43:50|5509.97|5509.27|5510.35|5509.65|5510.6|5509.9|5509.97|5509.27|206
1725540240000|2024-09-05 12:44:00|5510.6|5509.9|5510.72|5510.02|5510.85|5510.15|5510.6|5509.9|284
1725540250000|2024-09-05 12:44:10|5510.85|5510.15|5511.35|5510.65|5511.35|5510.65|5510.85|5510.15|204
1725540260000|2024-09-05 12:44:20|5511.1|5510.4|5511.1|5510.4|5511.1|5510.4|5510.6|5509.9|122
1725540270000|2024-09-05 12:44:30|5511.35|5510.65|5511.1|5510.4|5511.35|5510.65|5511.1|5510.4|103
1725540280000|2024-09-05 12:44:40|5511.35|5510.65|5510.85|5510.15|5511.35|5510.65|5510.85|5510.15|78
1725540290000|2024-09-05 12:44:50|5510.6|5509.9|5510.85|5510.15|5511.1|5510.4|5510.6|5509.9|137
1725540300000|2024-09-05 12:45:00|5511.1|5510.4|5509.97|5509.27|5511.35|5510.65|5509.85|5509.15|272
1725540310000|2024-09-05 12:45:10|5509.85|5509.15|5510.35|5509.65|5510.85|5510.15|5509.85|5509.15|180
1725540320000|2024-09-05 12:45:20|5510.22|5509.52|5510.72|5510.02|5510.85|5510.15|5510.1|5509.4|206
1725540330000|2024-09-05 12:45:30|5510.6|5509.9|5508.6|5507.9|5510.85|5510.15|5508.6|5507.9|360
1725540340000|2024-09-05 12:45:40|5508.85|5508.15|5509.1|5508.4|5509.35|5508.65|5508.35|5507.65|152
1725540350000|2024-09-05 12:45:50|5509.6|5508.9|5509.1|5508.4|5510.1|5509.4|5509.1|5508.4|202
1725540360000|2024-09-05 12:46:00|5508.85|5508.15|5509.85|5509.15|5509.97|5509.27|5508.85|5508.15|141
1725540370000|2024-09-05 12:46:10|5509.6|5508.9|5510.35|5509.65|5510.35|5509.65|5509.6|5508.9|107
1725540380000|2024-09-05 12:46:20|5510.6|5509.9|5509.85|5509.15|5510.6|5509.9|5509.85|5509.15|110
1725540390000|2024-09-05 12:46:30|5509.97|5509.27|5508.97|5508.27|5509.97|5509.27|5508.85|5508.15|105
1725540400000|2024-09-05 12:46:40|5508.85|5508.15|5509.85|5509.15|5510.1|5509.4|5508.72|5508.02|123
1725540410000|2024-09-05 12:46:50|5509.6|5508.9|5509.6|5508.9|5509.72|5509.02|5509.35|5508.65|60
1725540420000|2024-09-05 12:47:00|5509.35|5508.65|5510.6|5509.9|5510.6|5509.9|5509.35|5508.65|282
1725540430000|2024-09-05 12:47:10|5510.85|5510.15|5509.85|5509.15|5510.85|5510.15|5509.85|5509.15|271
1725540440000|2024-09-05 12:47:20|5510.1|5509.4|5510.35|5509.65|5510.6|5509.9|5509.85|5509.15|101
1725540450000|2024-09-05 12:47:30|5510.6|5509.9|5511.1|5510.4|5511.1|5510.4|5510.35|5509.65|237
1725540460000|2024-09-05 12:47:40|5510.97|5510.27|5511.35|5510.65|5511.35|5510.65|5510.97|5510.27|41
1725540470000|2024-09-05 12:47:50|5511.6|5510.9|5513.1|5512.4|5513.1|5512.4|5511.6|5510.9|270
1725540480000|2024-09-05 12:48:00|5512.97|5512.27|5511.6|5510.9|5513.1|5512.4|5511.35|5510.65|248
1725540490000|2024-09-05 12:48:10|5511.47|5510.77|5511.35|5510.65|5511.6|5510.9|5511.1|5510.4|92
1725540500000|2024-09-05 12:48:20|5511.1|5510.4|5511.6|5510.9|5511.6|5510.9|5511.1|5510.4|89
1725540510000|2024-09-05 12:48:30|5511.85|5511.15|5513.35|5512.65|5513.47|5512.77|5511.85|5511.15|197
1725540520000|2024-09-05 12:48:40|5513.6|5512.9|5513.6|5512.9|5514.1|5513.4|5513.47|5512.77|222
1725540530000|2024-09-05 12:48:50|5513.72|5513.02|5513.35|5512.65|5513.85|5513.15|5513.35|5512.65|356
1725540540000|2024-09-05 12:49:00|5513.1|5512.4|5512.97|5512.27|5513.22|5512.52|5512.85|5512.15|139
1725540550000|2024-09-05 12:49:10|5513.1|5512.4|5513.35|5512.65|5513.85|5513.15|5512.85|5512.15|129
1725540560000|2024-09-05 12:49:20|5513.47|5512.77|5512.6|5511.9|5513.47|5512.77|5512.6|5511.9|232
1725540570000|2024-09-05 12:49:30|5512.85|5512.15|5513.22|5512.52|5513.22|5512.52|5512.85|5512.15|61
1725540580000|2024-09-05 12:49:40|5513.35|5512.65|5513.6|5512.9|5513.6|5512.9|5513.35|5512.65|134
1725540590000|2024-09-05 12:49:50|5513.47|5512.77|5513.6|5512.9|5513.6|5512.9|5513.1|5512.4|52
1725540600000|2024-09-05 12:50:00|5513.35|5512.65|5512.85|5512.15|5513.6|5512.9|5512.85|5512.15|93
1725540610000|2024-09-05 12:50:10|5513.6|5512.9|5513.35|5512.65|5513.6|5512.9|5513.35|5512.65|101
1725540620000|2024-09-05 12:50:20|5513.22|5512.52|5512.85|5512.15|5513.35|5512.65|5512.85|5512.15|130
1725540630000|2024-09-05 12:50:30|5512.6|5511.9|5513.35|5512.65|5513.6|5512.9|5512.6|5511.9|110
1725540640000|2024-09-05 12:50:40|5513.6|5512.9|5513.6|5512.9|5513.6|5512.9|5513.35|5512.65|72
1725540650000|2024-09-05 12:50:50|5513.47|5512.77|5513.6|5512.9|5513.85|5513.15|5513.1|5512.4|134
1725540660000|2024-09-05 12:51:00|5513.35|5512.65|5512.6|5511.9|5513.35|5512.65|5512.6|5511.9|126
1725540670000|2024-09-05 12:51:10|5512.85|5512.15|5512.1|5511.4|5512.85|5512.15|5511.6|5510.9|192
1725540680000|2024-09-05 12:51:20|5511.85|5511.15|5511.85|5511.15|5512.35|5511.65|5511.85|5511.15|84
1725540690000|2024-09-05 12:51:30|5511.97|5511.27|5510.1|5509.4|5512.6|5511.9|5510.1|5509.4|405
1725540700000|2024-09-05 12:51:40|5510.35|5509.65|5509.1|5508.4|5510.35|5509.65|5509.1|5508.4|278
1725540710000|2024-09-05 12:51:50|5508.97|5508.27|5508.85|5508.15|5509.1|5508.4|5508.1|5507.4|362
1725540720000|2024-09-05 12:52:00|5508.72|5508.02|5507.85|5507.15|5509.1|5508.4|5507.6|5506.9|196
1725540730000|2024-09-05 12:52:10|5507.72|5507.02|5508.1|5507.4|5508.1|5507.4|5507.6|5506.9|150
1725540740000|2024-09-05 12:52:20|5508.35|5507.65|5507.6|5506.9|5508.35|5507.65|5507.6|5506.9|128
1725540750000|2024-09-05 12:52:30|5507.35|5506.65|5508.1|5507.4|5508.35|5507.65|5507.35|5506.65|98
1725540760000|2024-09-05 12:52:40|5507.97|5507.27|5508.1|5507.4|5508.35|5507.65|5507.97|5507.27|45
1725540770000|2024-09-05 12:52:50|5508.22|5507.52|5508.35|5507.65|5508.35|5507.65|5507.85|5507.15|67
1725540780000|2024-09-05 12:53:00|5508.6|5507.9|5508.6|5507.9|5508.85|5508.15|5507.85|5507.15|146
1725540790000|2024-09-05 12:53:10|5508.85|5508.15|5508.97|5508.27|5509.35|5508.65|5508.85|5508.15|94
1725540800000|2024-09-05 12:53:20|5508.85|5508.15|5508.35|5507.65|5508.97|5508.27|5508.35|5507.65|160
1725540810000|2024-09-05 12:53:30|5508.6|5507.9|5509.1|5508.4|5509.1|5508.4|5508.6|5507.9|98
1725540820000|2024-09-05 12:53:40|5509.35|5508.65|5510.1|5509.4|5510.1|5509.4|5509.1|5508.4|94
1725540830000|2024-09-05 12:53:50|5509.97|5509.27|5510.1|5509.4|5510.22|5509.52|5509.6|5508.9|65
1725540840000|2024-09-05 12:54:00|5509.85|5509.15|5511.1|5510.4|5511.35|5510.65|5509.85|5509.15|166
1725540850000|2024-09-05 12:54:10|5510.97|5510.27|5510.85|5510.15|5511.1|5510.4|5510.6|5509.9|153
1725540860000|2024-09-05 12:54:20|5510.6|5509.9|5510.1|5509.4|5510.6|5509.9|5509.85|5509.15|94
1725540870000|2024-09-05 12:54:30|5510.22|5509.52|5510.35|5509.65|5510.6|5509.9|5509.85|5509.15|84
1725540880000|2024-09-05 12:54:40|5510.1|5509.4|5510.22|5509.52|5510.35|5509.65|5510.1|5509.4|89
1725540890000|2024-09-05 12:54:50|5510.1|5509.4|5509.6|5508.9|5510.22|5509.52|5509.6|5508.9|152
1725540900000|2024-09-05 12:55:00|5509.85|5509.15|5510.85|5510.15|5510.85|5510.15|5509.72|5509.02|138
1725540910000|2024-09-05 12:55:10|5510.6|5509.9|5510.6|5509.9|5510.72|5510.02|5510.35|5509.65|85
1725540920000|2024-09-05 12:55:20|5510.47|5509.77|5510.85|5510.15|5510.85|5510.15|5510.1|5509.4|164
1725540930000|2024-09-05 12:55:30|5511.1|5510.4|5510.6|5509.9|5511.1|5510.4|5510.6|5509.9|113
1725540940000|2024-09-05 12:55:40|5510.72|5510.02|5512.35|5511.65|5512.35|5511.65|5510.72|5510.02|213
1725540950000|2024-09-05 12:55:50|5512.22|5511.52|5512.6|5511.9|5512.6|5511.9|5512.1|5511.4|185
1725540960000|2024-09-05 12:56:00|5512.47|5511.77|5512.97|5512.27|5513.1|5512.4|5512.35|5511.65|141
1725540970000|2024-09-05 12:56:10|5512.85|5512.15|5513.6|5512.9|5513.6|5512.9|5512.85|5512.15|135
1725540980000|2024-09-05 12:56:20|5513.85|5513.15|5513.35|5512.65|5514.35|5513.65|5513.35|5512.65|203
1725540990000|2024-09-05 12:56:30|5513.6|5512.9|5513.85|5513.15|5513.85|5513.15|5513.35|5512.65|134
1725541000000|2024-09-05 12:56:40|5513.6|5512.9|5513.22|5512.52|5513.6|5512.9|5513.22|5512.52|88
1725541010000|2024-09-05 12:56:50|5513.1|5512.4|5514.35|5513.65|5514.35|5513.65|5513.1|5512.4|271
1725541020000|2024-09-05 12:57:00|5514.1|5513.4|5514.1|5513.4|5514.35|5513.65|5514.1|5513.4|140
1725541030000|2024-09-05 12:57:10|5514.22|5513.52|5514.35|5513.65|5514.6|5513.9|5514.1|5513.4|176
1725541040000|2024-09-05 12:57:20|5514.22|5513.52|5514.6|5513.9|5514.6|5513.9|5514.1|5513.4|92
1725541050000|2024-09-05 12:57:30|5514.47|5513.77|5514.47|5513.77|5514.6|5513.9|5514.35|5513.65|97
1725541060000|2024-09-05 12:57:40|5514.35|5513.65|5514.6|5513.9|5515.1|5514.4|5514.35|5513.65|139
1725541070000|2024-09-05 12:57:50|5514.85|5514.15|5514.85|5514.15|5514.85|5514.15|5514.6|5513.9|150
1725541080000|2024-09-05 12:58:00|5515.1|5514.4|5515.1|5514.4|5515.35|5514.65|5514.85|5514.15|221
1725541090000|2024-09-05 12:58:10|5515.22|5514.52|5514.85|5514.15|5515.35|5514.65|5514.6|5513.9|74
1725541100000|2024-09-05 12:58:20|5514.72|5514.02|5514.97|5514.27|5515.1|5514.4|5514.6|5513.9|75
1725541110000|2024-09-05 12:58:30|5514.85|5514.15|5514.85|5514.15|5515.1|5514.4|5514.6|5513.9|71
1725541120000|2024-09-05 12:58:40|5514.1|5513.4|5514.35|5513.65|5514.6|5513.9|5514.1|5513.4|143
1725541130000|2024-09-05 12:58:50|5514.47|5513.77|5514.6|5513.9|5514.72|5514.02|5514.47|5513.77|81
1725541140000|2024-09-05 12:59:00|5514.47|5513.77|5513.72|5513.02|5514.47|5513.77|5513.6|5512.9|137
1725541150000|2024-09-05 12:59:10|5513.6|5512.9|5513.85|5513.15|5514.1|5513.4|5513.6|5512.9|81
1725541160000|2024-09-05 12:59:20|5514.1|5513.4|5513.85|5513.15|5514.1|5513.4|5513.85|5513.15|26
1725541170000|2024-09-05 12:59:30|5513.72|5513.02|5513.1|5512.4|5513.72|5513.02|5513.1|5512.4|129
1725541180000|2024-09-05 12:59:40|5512.85|5512.15|5512.1|5511.4|5513.1|5512.4|5512.1|5511.4|268
1725541190000|2024-09-05 12:59:50|5512.35|5511.65|5512.6|5511.9|5512.6|5511.9|5512.35|5511.65|119
1725541200000|2024-09-05 13:00:00|5512.85|5512.15|5513.1|5512.4|5513.6|5512.9|5512.6|5511.9|145
1725541210000|2024-09-05 13:00:10|5512.85|5512.15|5511.6|5510.9|5512.97|5512.27|5511.35|5510.65|258
1725541220000|2024-09-05 13:00:20|5511.47|5510.77|5511.1|5510.4|5511.6|5510.9|5511.1|5510.4|52
1725541230000|2024-09-05 13:00:30|5511.6|5510.9|5512.35|5511.65|5512.47|5511.77|5511.6|5510.9|150
1725541240000|2024-09-05 13:00:40|5512.1|5511.4|5512.35|5511.65|5512.6|5511.9|5512.1|5511.4|56
1725541250000|2024-09-05 13:00:50|5512.47|5511.77|5512.35|5511.65|5512.47|5511.77|5512.35|5511.65|36
1725541260000|2024-09-05 13:01:00|5512.47|5511.77|5513.1|5512.4|5513.1|5512.4|5512.35|5511.65|156
1725541270000|2024-09-05 13:01:10|5513.22|5512.52|5513.85|5513.15|5514.1|5513.4|5513.22|5512.52|116
1725541280000|2024-09-05 13:01:20|5513.72|5513.02|5513.85|5513.15|5513.85|5513.15|5513.35|5512.65|44
1725541290000|2024-09-05 13:01:30|5514.1|5513.4|5513.85|5513.15|5514.1|5513.4|5513.85|5513.15|51
1725541300000|2024-09-05 13:01:40|5513.97|5513.27|5513.6|5512.9|5514.6|5513.9|5513.6|5512.9|140
1725541310000|2024-09-05 13:01:50|5513.85|5513.15|5514.1|5513.4|5514.35|5513.65|5513.72|5513.02|117
1725541320000|2024-09-05 13:02:00|5514.22|5513.52|5513.85|5513.15|5514.35|5513.65|5513.85|5513.15|161
1725541330000|2024-09-05 13:02:10|5513.97|5513.27|5514.35|5513.65|5514.6|5513.9|5513.85|5513.15|145
1725541340000|2024-09-05 13:02:20|5514.47|5513.77|5514.1|5513.4|5514.6|5513.9|5514.1|5513.4|65
1725541350000|2024-09-05 13:02:30|5514.22|5513.52|5514.1|5513.4|5514.35|5513.65|5514.1|5513.4|81
1725541360000|2024-09-05 13:02:40|5513.97|5513.27|5513.85|5513.15|5514.1|5513.4|5513.85|5513.15|87
1725541370000|2024-09-05 13:02:50|5513.97|5513.27|5514.1|5513.4|5514.1|5513.4|5513.85|5513.15|192
1725541380000|2024-09-05 13:03:00|5513.85|5513.15|5514.35|5513.65|5514.35|5513.65|5513.85|5513.15|78
1725541390000|2024-09-05 13:03:10|5514.6|5513.9|5514.6|5513.9|5514.6|5513.9|5514.1|5513.4|90
1725541400000|2024-09-05 13:03:20|5514.72|5514.02|5514.35|5513.65|5514.85|5514.15|5514.35|5513.65|87
1725541410000|2024-09-05 13:03:30|5514.6|5513.9|5514.1|5513.4|5514.6|5513.9|5514.1|5513.4|63
1725541420000|2024-09-05 13:03:40|5514.22|5513.52|5515.35|5514.65|5515.35|5514.65|5514.1|5513.4|261
1725541430000|2024-09-05 13:03:50|5515.22|5514.52|5515.1|5514.4|5515.35|5514.65|5514.85|5514.15|98
1725541440000|2024-09-05 13:04:00|5514.97|5514.27|5515.6|5514.9|5515.6|5514.9|5514.85|5514.15|83
1725541450000|2024-09-05 13:04:10|5515.85|5515.15|5515.6|5514.9|5515.85|5515.15|5515.35|5514.65|119
1725541460000|2024-09-05 13:04:20|5515.72|5515.02|5515.6|5514.9|5515.72|5515.02|5515.6|5514.9|61
1725541470000|2024-09-05 13:04:30|5515.72|5515.02|5514.6|5513.9|5515.72|5515.02|5514.6|5513.9|185
1725541480000|2024-09-05 13:04:40|5514.47|5513.77|5514.6|5513.9|5515.35|5514.65|5514.47|5513.77|125
1725541490000|2024-09-05 13:04:50|5514.85|5514.15|5514.6|5513.9|5514.85|5514.15|5514.35|5513.65|89
1725541500000|2024-09-05 13:05:00|5514.35|5513.65|5513.47|5512.77|5514.6|5513.9|5513.35|5512.65|150
1725541510000|2024-09-05 13:05:10|5513.6|5512.9|5513.85|5513.15|5514.35|5513.65|5513.35|5512.65|125
1725541520000|2024-09-05 13:05:20|5513.6|5512.9|5513.6|5512.9|5514.1|5513.4|5513.35|5512.65|131
1725541530000|2024-09-05 13:05:30|5513.47|5512.77|5513.35|5512.65|5513.47|5512.77|5513.22|5512.52|53
1725541540000|2024-09-05 13:05:40|||||||||3
1725541550000|2024-09-05 13:05:50|5513.1|5512.4|5512.6|5511.9|5513.22|5512.52|5512.6|5511.9|130
1725541560000|2024-09-05 13:06:00|5512.85|5512.15|5512.22|5511.52|5513.35|5512.65|5512.1|5511.4|169
1725541570000|2024-09-05 13:06:10|5512.35|5511.65|5512.1|5511.4|5512.35|5511.65|5511.97|5511.27|101
1725541580000|2024-09-05 13:06:20|5511.97|5511.27|5511.72|5511.02|5512.1|5511.4|5511.6|5510.9|153
1725541590000|2024-09-05 13:06:30|5511.85|5511.15|5511.6|5510.9|5511.85|5511.15|5511.6|5510.9|109
1725541600000|2024-09-05 13:06:40|5511.85|5511.15|5513.35|5512.65|5513.35|5512.65|5511.6|5510.9|188
1725541610000|2024-09-05 13:06:50|5513.22|5512.52|5513.35|5512.65|5513.6|5512.9|5512.6|5511.9|285
1725541620000|2024-09-05 13:07:00|5513.47|5512.77|5513.35|5512.65|5513.97|5513.27|5513.1|5512.4|311
1725541630000|2024-09-05 13:07:10|5512.97|5512.27|5513.85|5513.15|5514.1|5513.4|5512.85|5512.15|200
1725541640000|2024-09-05 13:07:20|5513.97|5513.27|5513.6|5512.9|5513.97|5513.27|5513.6|5512.9|90
1725541650000|2024-09-05 13:07:30|5513.72|5513.02|5513.85|5513.15|5513.85|5513.15|5513.6|5512.9|37
1725541660000|2024-09-05 13:07:40|5513.6|5512.9|5513.6|5512.9|5513.85|5513.15|5513.1|5512.4|78
1725541670000|2024-09-05 13:07:50|5513.47|5512.77|5513.1|5512.4|5513.6|5512.9|5513.1|5512.4|93
1725541680000|2024-09-05 13:08:00|5512.85|5512.15|5513.6|5512.9|5513.6|5512.9|5512.85|5512.15|205
1725541690000|2024-09-05 13:08:10|5513.85|5513.15|5514.1|5513.4|5514.1|5513.4|5513.85|5513.15|122
1725541700000|2024-09-05 13:08:20|5513.85|5513.15|5514.6|5513.9|5514.6|5513.9|5513.85|5513.15|171
1725541710000|2024-09-05 13:08:30|5514.35|5513.65|5514.85|5514.15|5515.1|5514.4|5514.35|5513.65|140
1725541720000|2024-09-05 13:08:40|5514.97|5514.27|5514.1|5513.4|5514.97|5514.27|5514.1|5513.4|196
1725541730000|2024-09-05 13:08:50|5513.85|5513.15|5514.35|5513.65|5514.35|5513.65|5513.6|5512.9|55
1725541740000|2024-09-05 13:09:00|5514.1|5513.4|5516.85|5516.15|5517.6|5516.9|5514.1|5513.4|1854
1725541750000|2024-09-05 13:09:10|5516.6|5515.9|5517.6|5516.9|5517.72|5517.02|5516.6|5515.9|393
1725541760000|2024-09-05 13:09:20|5517.35|5516.65|5517.1|5516.4|5517.35|5516.65|5516.85|5516.15|262
1725541770000|2024-09-05 13:09:30|5517.35|5516.65|5517.1|5516.4|5517.35|5516.65|5517.1|5516.4|199
1725541780000|2024-09-05 13:09:40|5517.35|5516.65|5517.85|5517.15|5518.1|5517.4|5517.1|5516.4|247
1725541790000|2024-09-05 13:09:50|5517.72|5517.02|5517.6|5516.9|5517.85|5517.15|5517.6|5516.9|124
1725541800000|2024-09-05 13:10:00|5517.35|5516.65|5518.1|5517.4|5518.22|5517.52|5517.35|5516.65|196
1725541810000|2024-09-05 13:10:10|5517.97|5517.27|5517.85|5517.15|5518.1|5517.4|5517.6|5516.9|184
1725541820000|2024-09-05 13:10:20|5517.6|5516.9|5517.35|5516.65|5517.6|5516.9|5517.1|5516.4|139
1725541830000|2024-09-05 13:10:30|5517.1|5516.4|5516.85|5516.15|5517.1|5516.4|5516.72|5516.02|225
1725541840000|2024-09-05 13:10:40|5517.1|5516.4|5517.1|5516.4|5517.1|5516.4|5516.85|5516.15|217
1725541850000|2024-09-05 13:10:50|5516.97|5516.27|5517.1|5516.4|5517.1|5516.4|5516.85|5516.15|175
1725541860000|2024-09-05 13:11:00|5516.97|5516.27|5517.1|5516.4|5517.1|5516.4|5516.85|5516.15|80
1725541870000|2024-09-05 13:11:10|5517.35|5516.65|5517.1|5516.4|5517.35|5516.65|5517.1|5516.4|154
1725541880000|2024-09-05 13:11:20|5516.85|5516.15|5516.85|5516.15|5517.6|5516.9|5516.85|5516.15|171
1725541890000|2024-09-05 13:11:30|5516.6|5515.9|5516.85|5516.15|5516.85|5516.15|5516.6|5515.9|282
1725541900000|2024-09-05 13:11:40|5517.1|5516.4|5516.85|5516.15|5517.1|5516.4|5516.85|5516.15|87
1725541910000|2024-09-05 13:11:50|5516.72|5516.02|5516.85|5516.15|5516.85|5516.15|5516.6|5515.9|182
1725541920000|2024-09-05 13:12:00|5516.72|5516.02|5517.1|5516.4|5517.1|5516.4|5516.72|5516.02|876
1725541930000|2024-09-05 13:12:10|5517.35|5516.65|5517.35|5516.65|5517.6|5516.9|5517.35|5516.65|136
1725541940000|2024-09-05 13:12:20|5517.1|5516.4|5517.35|5516.65|5517.35|5516.65|5516.85|5516.15|112
1725541950000|2024-09-05 13:12:30|5517.22|5516.52|5517.85|5517.15|5517.85|5517.15|5517.22|5516.52|141
1725541960000|2024-09-05 13:12:40|5518.1|5517.4|5517.85|5517.15|5518.1|5517.4|5517.35|5516.65|160
1725541970000|2024-09-05 13:12:50|5517.6|5516.9|5517.6|5516.9|5517.72|5517.02|5517.6|5516.9|77
1725541980000|2024-09-05 13:13:00|5517.72|5517.02|5517.6|5516.9|5517.85|5517.15|5517.6|5516.9|123
1725541990000|2024-09-05 13:13:10|5517.72|5517.02|5517.6|5516.9|5517.72|5517.02|5517.1|5516.4|139
1725542000000|2024-09-05 13:13:20|5517.35|5516.65|5517.6|5516.9|5517.6|5516.9|5517.35|5516.65|97
1725542010000|2024-09-05 13:13:30|5517.85|5517.15|5517.6|5516.9|5517.85|5517.15|5517.47|5516.77|77
1725542020000|2024-09-05 13:13:40|5517.35|5516.65|5517.85|5517.15|5517.85|5517.15|5517.35|5516.65|76
1725542030000|2024-09-05 13:13:50|5518.1|5517.4|5517.85|5517.15|5518.1|5517.4|5517.85|5517.15|112
1725542040000|2024-09-05 13:14:00|5517.97|5517.27|5517.35|5516.65|5517.97|5517.27|5517.35|5516.65|51
1725542050000|2024-09-05 13:14:10|5517.1|5516.4|5517.1|5516.4|5517.1|5516.4|5516.85|5516.15|168
1725542060000|2024-09-05 13:14:20|5517.22|5516.52|5517.6|5516.9|5517.6|5516.9|5517.22|5516.52|62
1725542070000|2024-09-05 13:14:30|5518.1|5517.4|5518.35|5517.65|5518.35|5517.65|5518.1|5517.4|171
1725542080000|2024-09-05 13:14:40|5518.22|5517.52|5518.35|5517.65|5518.35|5517.65|5518.1|5517.4|54
1725542090000|2024-09-05 13:14:50|5518.1|5517.4|5518.1|5517.4|5518.1|5517.4|5518.1|5517.4|62
1725542100000|2024-09-05 13:15:00|5517.85|5517.15|5518.35|5517.65|5518.35|5517.65|5517.6|5516.9|216
1725542110000|2024-09-05 13:15:10|5517.85|5517.15|5517.85|5517.15|5517.85|5517.15|5517.85|5517.15|166
1725542120000|2024-09-05 13:15:20|5517.97|5517.27|5518.47|5517.77|5518.85|5518.15|5517.85|5517.15|119
1725542130000|2024-09-05 13:15:30|5518.6|5517.9|5518.6|5517.9|5518.6|5517.9|5518.35|5517.65|28
1725542140000|2024-09-05 13:15:40|5518.72|5518.02|5518.85|5518.15|5518.85|5518.15|5518.72|5518.02|62
1725542150000|2024-09-05 13:15:50|5518.6|5517.9|5518.6|5517.9|5518.85|5518.15|5518.47|5517.77|110
1725542160000|2024-09-05 13:16:00|5518.35|5517.65|5518.35|5517.65|5518.85|5518.15|5518.35|5517.65|96
1725542170000|2024-09-05 13:16:10|5518.22|5517.52|5518.35|5517.65|5518.35|5517.65|5518.1|5517.4|81
1725542180000|2024-09-05 13:16:20|5518.22|5517.52|5517.85|5517.15|5518.35|5517.65|5517.85|5517.15|95
1725542190000|2024-09-05 13:16:30|5518.1|5517.4|5518.1|5517.4|5518.1|5517.4|5518.1|5517.4|23
1725542200000|2024-09-05 13:16:40|5518.22|5517.52|5518.35|5517.65|5518.35|5517.65|5518.1|5517.4|48
1725542210000|2024-09-05 13:16:50|5518.6|5517.9|5518.35|5517.65|5518.6|5517.9|5518.35|5517.65|94
1725542220000|2024-09-05 13:17:00|5518.6|5517.9|5518.35|5517.65|5518.6|5517.9|5518.35|5517.65|74
1725542230000|2024-09-05 13:17:10|5518.1|5517.4|5517.85|5517.15|5518.22|5517.52|5517.85|5517.15|94
1725542240000|2024-09-05 13:17:20|5517.97|5517.27|5518.6|5517.9|5518.6|5517.9|5517.97|5517.27|138
1725542250000|2024-09-05 13:17:30|5519.1|5518.4|5519.1|5518.4|5519.1|5518.4|5519.1|5518.4|129
1725542260000|2024-09-05 13:17:40|5519.22|5518.52|5519.35|5518.65|5519.35|5518.65|5519.1|5518.4|182
1725542270000|2024-09-05 13:17:50|5518.85|5518.15|5519.1|5518.4|5519.1|5518.4|5518.85|5518.15|482
1725542280000|2024-09-05 13:18:00|||||||||48
1725542290000|2024-09-05 13:18:10|5518.85|5518.15|5518.6|5517.9|5518.85|5518.15|5518.6|5517.9|111
1725542300000|2024-09-05 13:18:20|5518.72|5518.02|5518.1|5517.4|5518.72|5518.02|5517.85|5517.15|193
1725542310000|2024-09-05 13:18:30|5518.22|5517.52|5518.1|5517.4|5518.22|5517.52|5518.1|5517.4|31
1725542320000|2024-09-05 13:18:40|5517.85|5517.15|5517.85|5517.15|5517.85|5517.15|5517.85|5517.15|74
1725542330000|2024-09-05 13:18:50|5517.97|5517.27|5518.35|5517.65|5518.47|5517.77|5517.97|5517.27|55
1725542340000|2024-09-05 13:19:00|5518.22|5517.52|5518.35|5517.65|5518.35|5517.65|5518.22|5517.52|23
1725542350000|2024-09-05 13:19:10|5518.85|5518.15|5518.85|5518.15|5519.1|5518.4|5518.6|5517.9|101
1725542360000|2024-09-05 13:19:20|5518.97|5518.27|5518.6|5517.9|5518.97|5518.27|5518.6|5517.9|145
1725542370000|2024-09-05 13:19:30|5518.35|5517.65|5518.35|5517.65|5518.6|5517.9|5518.1|5517.4|144
1725542380000|2024-09-05 13:19:40|5518.1|5517.4|5518.35|5517.65|5518.6|5517.9|5518.1|5517.4|111
1725542390000|2024-09-05 13:19:50|5518.47|5517.77|5518.47|5517.77|5518.6|5517.9|5518.35|5517.65|78
1725542400000|2024-09-05 13:20:00|5518.6|5517.9|5518.35|5517.65|5518.6|5517.9|5517.85|5517.15|232
1725542410000|2024-09-05 13:20:10|5518.6|5517.9|5518.6|5517.9|5518.85|5518.15|5518.6|5517.9|96
1725542420000|2024-09-05 13:20:20|5518.47|5517.77|5518.85|5518.15|5518.85|5518.15|5518.47|5517.77|45
1725542430000|2024-09-05 13:20:30|5518.72|5518.02|5518.35|5517.65|5518.72|5518.02|5518.1|5517.4|142
1725542440000|2024-09-05 13:20:40|5518.6|5517.9|5518.35|5517.65|5518.6|5517.9|5518.35|5517.65|71
1725542450000|2024-09-05 13:20:50|5518.47|5517.77|5518.85|5518.15|5518.85|5518.15|5518.47|5517.77|81
1725542460000|2024-09-05 13:21:00|||||||||37
1725542470000|2024-09-05 13:21:10|5519.1|5518.4|5519.1|5518.4|5519.1|5518.4|5519.1|5518.4|33
1725542480000|2024-09-05 13:21:20|5519.35|5518.65|5519.35|5518.65|5519.6|5518.9|5519.35|5518.65|119
1725542490000|2024-09-05 13:21:30|5519.6|5518.9|5519.1|5518.4|5519.6|5518.9|5519.1|5518.4|101
1725542500000|2024-09-05 13:21:40|5518.6|5517.9|5518.6|5517.9|5518.6|5517.9|5518.35|5517.65|129
1725542510000|2024-09-05 13:21:50|5518.47|5517.77|5518.35|5517.65|5518.6|5517.9|5518.1|5517.4|120
1725542520000|2024-09-05 13:22:00|5518.1|5517.4|5518.1|5517.4|5518.1|5517.4|5518.1|5517.4|93
1725542530000|2024-09-05 13:22:10|5518.22|5517.52|5518.35|5517.65|5518.35|5517.65|5518.1|5517.4|137
1725542540000|2024-09-05 13:22:20|5518.22|5517.52|5518.35|5517.65|5518.35|5517.65|5518.1|5517.4|221
1725542550000|2024-09-05 13:22:30|5518.1|5517.4|5518.6|5517.9|5518.6|5517.9|5518.1|5517.4|192
1725542560000|2024-09-05 13:22:40|5518.35|5517.65|5518.35|5517.65|5518.35|5517.65|5518.1|5517.4|80
1725542570000|2024-09-05 13:22:50|5518.47|5517.77|5518.6|5517.9|5518.6|5517.9|5518.47|5517.77|80
1725542580000|2024-09-05 13:23:00|5518.35|5517.65|5518.6|5517.9|5518.85|5518.15|5518.35|5517.65|104
1725542590000|2024-09-05 13:23:10|5518.85|5518.15|5518.6|5517.9|5518.85|5518.15|5518.6|5517.9|47
1725542600000|2024-09-05 13:23:20|5518.85|5518.15|5518.85|5518.15|5519.1|5518.4|5518.6|5517.9|56
1725542610000|2024-09-05 13:23:30|5519.1|5518.4|5519.1|5518.4|5519.1|5518.4|5519.1|5518.4|59
1725542620000|2024-09-05 13:23:40|5518.97|5518.27|5519.1|5518.4|5519.1|5518.4|5518.85|5518.15|71
1725542630000|2024-09-05 13:23:50|5518.97|5518.27|5519.35|5518.65|5519.35|5518.65|5518.97|5518.27|46
1725542640000|2024-09-05 13:24:00|5519.1|5518.4|5519.6|5518.9|5519.6|5518.9|5519.1|5518.4|93
1725542650000|2024-09-05 13:24:10|5518.85|5518.15|5518.47|5517.77|5518.85|5518.15|5518.35|5517.65|142
1725542660000|2024-09-05 13:24:20|5518.35|5517.65|5519.1|5518.4|5519.1|5518.4|5518.35|5517.65|92
1725542670000|2024-09-05 13:24:30|5519.22|5518.52|5518.6|5517.9|5519.22|5518.52|5518.6|5517.9|140
1725542680000|2024-09-05 13:24:40|5518.47|5517.77|5517.85|5517.15|5518.6|5517.9|5517.85|5517.15|136
1725542690000|2024-09-05 13:24:50|5517.97|5517.27|5517.85|5517.15|5518.1|5517.4|5517.6|5516.9|158
1725542700000|2024-09-05 13:25:00|5517.72|5517.02|5517.85|5517.15|5518.22|5517.52|5517.6|5516.9|319
1725542710000|2024-09-05 13:25:10|5517.6|5516.9|5517.1|5516.4|5517.6|5516.9|5516.85|5516.15|201
1725542720000|2024-09-05 13:25:20|5517.22|5516.52|5516.6|5515.9|5517.35|5516.65|5516.6|5515.9|182
1725542730000|2024-09-05 13:25:30|5516.72|5516.02|5516.6|5515.9|5517.1|5516.4|5516.6|5515.9|116
1725542740000|2024-09-05 13:25:40|5516.72|5516.02|5517.1|5516.4|5517.22|5516.52|5516.72|5516.02|50
1725542750000|2024-09-05 13:25:50|5517.22|5516.52|5517.85|5517.15|5518.1|5517.4|5517.1|5516.4|141
1725542760000|2024-09-05 13:26:00|5517.72|5517.02|5517.35|5516.65|5517.72|5517.02|5517.35|5516.65|46
1725542770000|2024-09-05 13:26:10|5517.22|5516.52|5517.35|5516.65|5517.6|5516.9|5517.1|5516.4|96
1725542780000|2024-09-05 13:26:20|5517.1|5516.4|5517.1|5516.4|5517.35|5516.65|5517.1|5516.4|105
1725542790000|2024-09-05 13:26:30|5516.85|5516.15|5517.35|5516.65|5517.35|5516.65|5516.85|5516.15|94
1725542800000|2024-09-05 13:26:40|5517.22|5516.52|5518.1|5517.4|5518.1|5517.4|5517.22|5516.52|138
1725542810000|2024-09-05 13:26:50|5517.97|5517.27|5517.85|5517.15|5518.1|5517.4|5517.85|5517.15|68
1725542820000|2024-09-05 13:27:00|5517.72|5517.02|5518.6|5517.9|5518.6|5517.9|5517.72|5517.02|239
1725542830000|2024-09-05 13:27:10|5518.47|5517.77|5518.35|5517.65|5518.47|5517.77|5518.22|5517.52|65
1725542840000|2024-09-05 13:27:20|5518.22|5517.52|5519.6|5518.9|5519.6|5518.9|5518.22|5517.52|243
1725542850000|2024-09-05 13:27:30|5519.47|5518.77|5518.85|5518.15|5519.47|5518.77|5518.85|5518.15|195
1725542860000|2024-09-05 13:27:40|5518.35|5517.65|5518.85|5518.15|5518.97|5518.27|5518.35|5517.65|450
1725542870000|2024-09-05 13:27:50|5518.6|5517.9|5518.1|5517.4|5518.6|5517.9|5518.1|5517.4|171
1725542880000|2024-09-05 13:28:00|5518.6|5517.9|5518.47|5517.77|5518.85|5518.15|5518.35|5517.65|671
1725542890000|2024-09-05 13:28:10|5518.6|5517.9|5518.85|5518.15|5519.1|5518.4|5518.35|5517.65|309
1725542900000|2024-09-05 13:28:20|5518.6|5517.9|5518.35|5517.65|5518.85|5518.15|5517.85|5517.15|137
1725542910000|2024-09-05 13:28:30|5518.1|5517.4|5518.22|5517.52|5518.35|5517.65|5517.85|5517.15|108
1725542920000|2024-09-05 13:28:40|5518.1|5517.4|5518.35|5517.65|5518.72|5518.02|5518.1|5517.4|93
1725542930000|2024-09-05 13:28:50|5518.1|5517.4|5518.35|5517.65|5518.35|5517.65|5518.1|5517.4|65
1725542940000|2024-09-05 13:29:00|5518.22|5517.52|5517.85|5517.15|5518.35|5517.65|5517.85|5517.15|74
1725542950000|2024-09-05 13:29:10|5517.97|5517.27|5518.35|5517.65|5518.35|5517.65|5517.85|5517.15|400
1725542960000|2024-09-05 13:29:20|5518.22|5517.52|5518.85|5518.15|5518.85|5518.15|5518.1|5517.4|157
1725542970000|2024-09-05 13:29:30|5518.72|5518.02|5518.85|5518.15|5519.1|5518.4|5518.6|5517.9|150
1725542980000|2024-09-05 13:29:40|5518.6|5517.9|5517.85|5517.15|5518.85|5518.15|5517.6|5516.9|633
1725542990000|2024-09-05 13:29:50|5517.6|5516.9|5517.85|5517.15|5517.85|5517.15|5517.35|5516.65|533
1725543000000|2024-09-05 13:30:00|5517.75|5517.25|5520.5|5520|5521.75|5521.25|5517.75|5517.25|3808
1725543010000|2024-09-05 13:30:10|5520.75|5520.25|5521|5520.5|5521.75|5521.25|5520.75|5520.25|1321
1725543020000|2024-09-05 13:30:20|5520.75|5520.25|5520.75|5520.25|5521.5|5521|5520.75|5520.25|1023
1725543030000|2024-09-05 13:30:30|5521|5520.5|5521.75|5521.25|5521.75|5521.25|5520.25|5519.75|1189
1725543040000|2024-09-05 13:30:40|5521.87|5521.37|5521.75|5521.25|5522.25|5521.75|5521.25|5520.75|976
1725543050000|2024-09-05 13:30:50|5521.5|5521|5521.75|5521.25|5521.75|5521.25|5519.5|5519|1389
1725543060000|2024-09-05 13:31:00|5521.5|5521|5522|5521.5|5522.75|5522.25|5521.25|5520.75|2332
1725543070000|2024-09-05 13:31:10|5521.87|5521.37|5523.75|5523.25|5523.75|5523.25|5521.75|5521.25|1797
1725543080000|2024-09-05 13:31:20|5523.5|5523|5523.5|5523|5524|5523.5|5523|5522.5|1266
1725543090000|2024-09-05 13:31:30|5523.25|5522.75|5524|5523.5|5524|5523.5|5523|5522.5|1028
1725543100000|2024-09-05 13:31:40|5523.75|5523.25|5523|5522.5|5524|5523.5|5523|5522.5|809
1725543110000|2024-09-05 13:31:50|5523.25|5522.75|5519.75|5519.25|5523.25|5522.75|5519.5|5519|1832
1725543120000|2024-09-05 13:32:00|5519.5|5519|5519.5|5519|5520.5|5520|5519.5|5519|1775
1725543130000|2024-09-05 13:32:10|5519.25|5518.75|5521|5520.5|5521.75|5521.25|5519.25|5518.75|859
1725543140000|2024-09-05 13:32:20|5521.25|5520.75|5521.25|5520.75|5521.5|5521|5520.75|5520.25|738
1725543150000|2024-09-05 13:32:30|5521.5|5521|5520.5|5520|5521.75|5521.25|5520.25|5519.75|569
1725543160000|2024-09-05 13:32:40|5520.75|5520.25|5520.5|5520|5521.25|5520.75|5520.5|5520|1164
1725543170000|2024-09-05 13:32:50|5521|5520.5|5520.25|5519.75|5521.25|5520.75|5520|5519.5|726
1725543180000|2024-09-05 13:33:00|5520.5|5520|5521|5520.5|5521.25|5520.75|5519.75|5519.25|1236
1725543190000|2024-09-05 13:33:10|5521.25|5520.75|5522.37|5521.87|5523|5522.5|5521.25|5520.75|1216
1725543200000|2024-09-05 13:33:20|5522.5|5522|5521.75|5521.25|5522.5|5522|5521.25|5520.75|747
1725543210000|2024-09-05 13:33:30|5522|5521.5|5521.5|5521|5522.25|5521.75|5521.25|5520.75|834
1725543220000|2024-09-05 13:33:40|5521.75|5521.25|5522|5521.5|5523.25|5522.75|5521.75|5521.25|1125
1725543230000|2024-09-05 13:33:50|5521.75|5521.25|5520.75|5520.25|5521.75|5521.25|5520.5|5520|1031
1725543240000|2024-09-05 13:34:00|5521|5520.5|5520.25|5519.75|5521|5520.5|5519.5|5519|1172
1725543250000|2024-09-05 13:34:10|5520.12|5519.62|5519.5|5519|5520.5|5520|5519.5|5519|644
1725543260000|2024-09-05 13:34:20|5519.75|5519.25|5518.75|5518.25|5520|5519.5|5518.75|5518.25|628
1725543270000|2024-09-05 13:34:30|5518.5|5518|5518.25|5517.75|5518.75|5518.25|5516.75|5516.25|1136
1725543280000|2024-09-05 13:34:40|5518|5517.5|5517|5516.5|5518.75|5518.25|5516.25|5515.75|1002
1725543290000|2024-09-05 13:34:50|5517.25|5516.75|5515.5|5515|5517.25|5516.75|5515.5|5515|860
1725543300000|2024-09-05 13:35:00|5515.75|5515.25|5517.5|5517|5517.75|5517.25|5515.25|5514.75|1500
1725543310000|2024-09-05 13:35:10|5517.75|5517.25|5519|5518.5|5519|5518.5|5517.5|5517|1191
1725543320000|2024-09-05 13:35:20|5519.12|5518.62|5520.75|5520.25|5521|5520.5|5518.75|5518.25|1114
1725543330000|2024-09-05 13:35:30|5521.25|5520.75|5521|5520.5|5521.75|5521.25|5520.75|5520.25|1043
1725543340000|2024-09-05 13:35:40|5521.25|5520.75|5520.75|5520.25|5521.75|5521.25|5520.75|5520.25|920
1725543350000|2024-09-05 13:35:50|5521|5520.5|5521.75|5521.25|5522.25|5521.75|5520.5|5520|888
1725543360000|2024-09-05 13:36:00|5521.87|5521.37|5522.5|5522|5523|5522.5|5521.5|5521|1180
1725543370000|2024-09-05 13:36:10|5522.62|5522.12|5521|5520.5|5523|5522.5|5521|5520.5|873
1725543380000|2024-09-05 13:36:20|5521.25|5520.75|5521.25|5520.75|5521.5|5521|5520.25|5519.75|1261
1725543390000|2024-09-05 13:36:30|5521.5|5521|5522.5|5522|5522.75|5522.25|5521.5|5521|899
1725543400000|2024-09-05 13:36:40|5522.75|5522.25|5522.25|5521.75|5523|5522.5|5522.25|5521.75|676
1725543410000|2024-09-05 13:36:50|5522.5|5522|5523|5522.5|5523.25|5522.75|5522.25|5521.75|1087
1725543420000|2024-09-05 13:37:00|5522.75|5522.25|5522.75|5522.25|5523.25|5522.75|5522.5|5522|854
1725543430000|2024-09-05 13:37:10|5523|5522.5|5524|5523.5|5524|5523.5|5522.75|5522.25|670
1725543440000|2024-09-05 13:37:20|5524.25|5523.75|5524.25|5523.75|5524.25|5523.75|5524|5523.5|850
1725543450000|2024-09-05 13:37:30|5524.5|5524|5525|5524.5|5525|5524.5|5524.25|5523.75|1138
1725543460000|2024-09-05 13:37:40|5524.75|5524.25|5524.25|5523.75|5525.5|5525|5524.25|5523.75|1533
1725543470000|2024-09-05 13:37:50|5524.5|5524|5524.75|5524.25|5524.75|5524.25|5524|5523.5|814
1725543480000|2024-09-05 13:38:00|5525.25|5524.75|5525.25|5524.75|5525.75|5525.25|5525|5524.5|891
1725543490000|2024-09-05 13:38:10|5525.5|5525|5524.5|5524|5526|5525.5|5524.5|5524|705
1725543500000|2024-09-05 13:38:20|5524.62|5524.12|5524.37|5523.87|5525|5524.5|5524|5523.5|594
1725543510000|2024-09-05 13:38:30|5524.5|5524|5524.5|5524|5525|5524.5|5524.25|5523.75|577
1725543520000|2024-09-05 13:38:40|5524.75|5524.25|5525.25|5524.75|5525.5|5525|5524.75|5524.25|579
1725543530000|2024-09-05 13:38:50|5525.37|5524.87|5525.05|5524.55|5525.5|5525|5524.87|5524.37|511
1725543540000|2024-09-05 13:39:00|5525.3|5524.8|5527.04|5526.54|5527.04|5526.54|5524.8|5524.3|1734
1725543550000|2024-09-05 13:39:10|5527.54|5527.04|5529.93|5529.43|5530.81|5530.31|5527.54|5527.04|1933
1725543560000|2024-09-05 13:39:20|5530.31|5529.81|5529.13|5528.63|5530.31|5529.81|5528.43|5527.93|1188
1725543570000|2024-09-05 13:39:30|5528.88|5528.38|5528.13|5527.63|5528.88|5528.38|5528.13|5527.63|787
1725543580000|2024-09-05 13:39:40|5528.25|5527.75|5526.88|5526.38|5528.88|5528.38|5526.88|5526.38|822
1725543590000|2024-09-05 13:39:50|5527|5526.5|5523.88|5523.38|5527|5526.5|5523.63|5523.13|1115
1725543600000|2024-09-05 13:40:00|5524.13|5523.63|5525.88|5525.38|5525.88|5525.38|5524.13|5523.63|1451
1725543610000|2024-09-05 13:40:10|5525.63|5525.13|5524.63|5524.13|5526.38|5525.88|5524.13|5523.63|880
1725543620000|2024-09-05 13:40:20|5524.13|5523.63|5524.63|5524.13|5525.38|5524.88|5523.88|5523.38|909
1725543630000|2024-09-05 13:40:30|5524.88|5524.38|5525.13|5524.63|5525.38|5524.88|5524.63|5524.13|761
1725543640000|2024-09-05 13:40:40|5525.25|5524.75|5524.88|5524.38|5525.88|5525.38|5524.38|5523.88|1532
1725543650000|2024-09-05 13:40:50|5524.75|5524.25|5525.13|5524.63|5525.38|5524.88|5524.38|5523.88|561
1725543660000|2024-09-05 13:41:00|5525.38|5524.88|5525.88|5525.38|5526.63|5526.13|5524.88|5524.38|749
1725543670000|2024-09-05 13:41:10|5526.13|5525.63|5527.13|5526.63|5527.38|5526.88|5526.13|5525.63|914
1725543680000|2024-09-05 13:41:20|5526.88|5526.38|5525.63|5525.13|5527.13|5526.63|5525.63|5525.13|556
1725543690000|2024-09-05 13:41:30|5525.38|5524.88|5524.88|5524.38|5525.63|5525.13|5524.63|5524.13|1210
1725543700000|2024-09-05 13:41:40|5525.13|5524.63|5524.38|5523.88|5525.13|5524.63|5523.88|5523.38|816
1725543710000|2024-09-05 13:41:50|5524.25|5523.75|5525.38|5524.88|5525.63|5525.13|5524.13|5523.63|838
1725543720000|2024-09-05 13:42:00|5525.63|5525.13|5525.88|5525.38|5526.38|5525.88|5525.38|5524.88|870
1725543730000|2024-09-05 13:42:10|5525.63|5525.13|5525.88|5525.38|5526.13|5525.63|5524.13|5523.63|713
1725543740000|2024-09-05 13:42:20|5525.75|5525.25|5527.13|5526.63|5527.13|5526.63|5525.75|5525.25|692
1725543750000|2024-09-05 13:42:30|5527|5526.5|5525.63|5525.13|5527|5526.5|5525.63|5525.13|407
1725543760000|2024-09-05 13:42:40|5525.75|5525.25|5525.38|5524.88|5526|5525.5|5525.13|5524.63|474
1725543770000|2024-09-05 13:42:50|5525.63|5525.13|5526.13|5525.63|5526.38|5525.88|5525.13|5524.63|576
1725543780000|2024-09-05 13:43:00|5525.38|5524.88|5526.63|5526.13|5526.88|5526.38|5525.13|5524.63|1071
1725543790000|2024-09-05 13:43:10|5526.38|5525.88|5525.13|5524.63|5526.38|5525.88|5525.13|5524.63|404
1725543800000|2024-09-05 13:43:20|5525|5524.5|5526.38|5525.88|5526.88|5526.38|5525|5524.5|582
1725543810000|2024-09-05 13:43:30|5526.63|5526.13|5527.13|5526.63|5527.38|5526.88|5526.38|5525.88|433
1725543820000|2024-09-05 13:43:40|5527.38|5526.88|5526.38|5525.88|5527.38|5526.88|5526.25|5525.75|474
1725543830000|2024-09-05 13:43:50|5526.63|5526.13|5525.63|5525.13|5526.63|5526.13|5525.63|5525.13|306
1725543840000|2024-09-05 13:44:00|5526|5525.5|5526.63|5526.13|5526.63|5526.13|5526|5525.5|509
1725543850000|2024-09-05 13:44:10|5526.88|5526.38|5525.88|5525.38|5526.88|5526.38|5525.38|5524.88|388
1725543860000|2024-09-05 13:44:20|5525.63|5525.13|5525.38|5524.88|5525.63|5525.13|5524.5|5524|464
1725543870000|2024-09-05 13:44:30|5525.25|5524.75|5524.88|5524.38|5525.88|5525.38|5524.88|5524.38|378
1725543880000|2024-09-05 13:44:40|5524.38|5523.88|5524.75|5524.25|5525.13|5524.63|5523.63|5523.13|669
1725543890000|2024-09-05 13:44:50|5524.88|5524.38|5525.63|5525.13|5525.75|5525.25|5524.88|5524.38|260
1725543900000|2024-09-05 13:45:00|5526.38|5525.88|5529.38|5528.88|5529.38|5528.88|5526.13|5525.63|2251
1725543910000|2024-09-05 13:45:10|5529.63|5529.13|5529.38|5528.88|5532.38|5531.88|5529.38|5528.88|1969
1725543920000|2024-09-05 13:45:20|5529.63|5529.13|5529.13|5528.63|5529.88|5529.38|5528.38|5527.88|694
1725543930000|2024-09-05 13:45:30|5529.38|5528.88|5530.38|5529.88|5530.63|5530.13|5528.5|5528|884
1725543940000|2024-09-05 13:45:40|5530|5529.5|5528.13|5527.63|5530|5529.5|5528.13|5527.63|1173
1725543950000|2024-09-05 13:45:50|5528.38|5527.88|5527.63|5527.13|5528.63|5528.13|5527.13|5526.63|714
1725543960000|2024-09-05 13:46:00|5527.75|5527.25|5527.63|5527.13|5527.88|5527.38|5526.88|5526.38|1086
1725543970000|2024-09-05 13:46:10|5527.88|5527.38|5525.63|5525.13|5528.13|5527.63|5525.63|5525.13|1258
1725543980000|2024-09-05 13:46:20|5525.88|5525.38|5523.88|5523.38|5525.88|5525.38|5523.88|5523.38|1139
1725543990000|2024-09-05 13:46:30|5523.63|5523.13|5524.13|5523.63|5524.13|5523.63|5523.38|5522.88|894
1725544000000|2024-09-05 13:46:40|5523.88|5523.38|5523.88|5523.38|5524.13|5523.63|5522.88|5522.38|577
1725544010000|2024-09-05 13:46:50|5523.63|5523.13|5524.63|5524.13|5524.63|5524.13|5522.63|5522.13|803
1725544020000|2024-09-05 13:47:00|5525.13|5524.63|5523.88|5523.38|5525.13|5524.63|5523.88|5523.38|906
1725544030000|2024-09-05 13:47:10|5523.63|5523.13|5523.38|5522.88|5523.88|5523.38|5523.13|5522.63|656
1725544040000|2024-09-05 13:47:20|5523.63|5523.13|5525.13|5524.63|5525.13|5524.63|5523.63|5523.13|718
1725544050000|2024-09-05 13:47:30|5524.88|5524.38|5523.63|5523.13|5525.13|5524.63|5523.63|5523.13|920
1725544060000|2024-09-05 13:47:40|5522.88|5522.38|5523.13|5522.63|5523.38|5522.88|5522.13|5521.63|934
1725544070000|2024-09-05 13:47:50|5522.88|5522.38|5523.63|5523.13|5523.88|5523.38|5522.88|5522.38|499
1725544080000|2024-09-05 13:48:00|5523.88|5523.38|5522.13|5521.63|5523.88|5523.38|5522.13|5521.63|665
1725544090000|2024-09-05 13:48:10|5522.38|5521.88|5522.5|5522|5522.88|5522.38|5521.63|5521.13|704
1725544100000|2024-09-05 13:48:20|5522.63|5522.13|5522.63|5522.13|5523.63|5523.13|5522.13|5521.63|520
1725544110000|2024-09-05 13:48:30|5522.38|5521.88|5523.38|5522.88|5523.63|5523.13|5522.13|5521.63|445
1725544120000|2024-09-05 13:48:40|5523.25|5522.75|5522.13|5521.63|5524.13|5523.63|5521.88|5521.38|624
1725544130000|2024-09-05 13:48:50|5522.38|5521.88|5521.88|5521.38|5522.38|5521.88|5521.38|5520.88|749
1725544140000|2024-09-05 13:49:00|5522.13|5521.63|5518.88|5518.38|5522.38|5521.88|5518.63|5518.13|1430
1725544150000|2024-09-05 13:49:10|5519.13|5518.63|5520.63|5520.13|5520.63|5520.13|5518.88|5518.38|946
1725544160000|2024-09-05 13:49:20|5520.88|5520.38|5521.88|5521.38|5521.88|5521.38|5520.63|5520.13|489
1725544170000|2024-09-05 13:49:30|5521.63|5521.13|5522.63|5522.13|5523.13|5522.63|5521.63|5521.13|578
1725544180000|2024-09-05 13:49:40|5522.38|5521.88|5522.88|5522.38|5523.63|5523.13|5522.13|5521.63|666
1725544190000|2024-09-05 13:49:50|5522.63|5522.13|5522.13|5521.63|5522.88|5522.38|5521.63|5521.13|482
1725544200000|2024-09-05 13:50:00|5522.38|5521.88|5522.38|5521.88|5523.88|5523.38|5521.88|5521.38|732
1725544210000|2024-09-05 13:50:10|5522.63|5522.13|5522.88|5522.38|5523.38|5522.88|5522.38|5521.88|549
1725544220000|2024-09-05 13:50:20|5522.63|5522.13|5523.63|5523.13|5523.63|5523.13|5521.75|5521.25|476
1725544230000|2024-09-05 13:50:30|5523.5|5523|5522.13|5521.63|5523.88|5523.38|5521.38|5520.88|545
1725544240000|2024-09-05 13:50:40|5521.88|5521.38|5522.13|5521.63|5522.38|5521.88|5521.38|5520.88|378
1725544250000|2024-09-05 13:50:50|5522.38|5521.88|5523.13|5522.63|5523.38|5522.88|5522.13|5521.63|332
1725544260000|2024-09-05 13:51:00|5523.38|5522.88|5522.38|5521.88|5523.63|5523.13|5522.13|5521.63|658
1725544270000|2024-09-05 13:51:10|5522.25|5521.75|5521.38|5520.88|5522.38|5521.88|5521.38|5520.88|634
1725544280000|2024-09-05 13:51:20|5521.63|5521.13|5522.75|5522.25|5522.88|5522.38|5521.63|5521.13|433
1725544290000|2024-09-05 13:51:30|5522.5|5522|5522.13|5521.63|5522.63|5522.13|5521.63|5521.13|396
1725544300000|2024-09-05 13:51:40|5522|5521.5|5522.63|5522.13|5522.63|5522.13|5521.38|5520.88|408
1725544310000|2024-09-05 13:51:50|5522.38|5521.88|5521.38|5520.88|5522.38|5521.88|5521|5520.5|364
1725544320000|2024-09-05 13:52:00|5521.5|5521|5521.88|5521.38|5522.13|5521.63|5521.13|5520.63|691
1725544330000|2024-09-05 13:52:10|5521.63|5521.13|5523.75|5523.25|5523.88|5523.38|5521.63|5521.13|673
1725544340000|2024-09-05 13:52:20|5523.88|5523.38|5524.38|5523.88|5524.38|5523.88|5523.63|5523.13|522
1725544350000|2024-09-05 13:52:30|5524.13|5523.63|5523.88|5523.38|5525.13|5524.63|5523.88|5523.38|774
1725544360000|2024-09-05 13:52:40|5524.13|5523.63|5525.38|5524.88|5525.63|5525.13|5524|5523.5|650
1725544370000|2024-09-05 13:52:50|5525.25|5524.75|5524.38|5523.88|5525.25|5524.75|5524.38|5523.88|539
1725544380000|2024-09-05 13:53:00|5524.63|5524.13|5525.88|5525.38|5526.13|5525.63|5523.88|5523.38|797
1725544390000|2024-09-05 13:53:10|5525.63|5525.13|5525.13|5524.63|5526.13|5525.63|5524.88|5524.38|572
1725544400000|2024-09-05 13:53:20|5525.38|5524.88|5526.13|5525.63|5526.88|5526.38|5525.13|5524.63|674
1725544410000|2024-09-05 13:53:30|5525.88|5525.38|5526.13|5525.63|5526.38|5525.88|5525.88|5525.38|289
1725544420000|2024-09-05 13:53:40|5525.88|5525.38|5525.13|5524.63|5525.88|5525.38|5525|5524.5|415
1725544430000|2024-09-05 13:53:50|5525|5524.5|5524.63|5524.13|5525.13|5524.63|5524.38|5523.88|426
1725544440000|2024-09-05 13:54:00|5524.88|5524.38|5526.63|5526.13|5526.75|5526.25|5524.63|5524.13|414
1725544450000|2024-09-05 13:54:10|5526.88|5526.38|5527.13|5526.63|5527.63|5527.13|5526.63|5526.13|533
1725544460000|2024-09-05 13:54:20|5527|5526.5|5525.63|5525.13|5527.13|5526.63|5525.63|5525.13|570
1725544470000|2024-09-05 13:54:30|5525.88|5525.38|5526.63|5526.13|5526.63|5526.13|5525.38|5524.88|406
1725544480000|2024-09-05 13:54:40|5526.88|5526.38|5526.63|5526.13|5527|5526.5|5526.13|5525.63|372
1725544490000|2024-09-05 13:54:50|5526.88|5526.38|5527.63|5527.13|5527.63|5527.13|5526.63|5526.13|564
1725544500000|2024-09-05 13:55:00|5527.38|5526.88|5528.88|5528.38|5528.88|5528.38|5527.13|5526.63|910
1725544510000|2024-09-05 13:55:10|5528.63|5528.13|5528.63|5528.13|5529.88|5529.38|5528.63|5528.13|1133
1725544520000|2024-09-05 13:55:20|5528.38|5527.88|5527.88|5527.38|5528.63|5528.13|5527.63|5527.13|828
1725544530000|2024-09-05 13:55:30|5527.63|5527.13|5527.38|5526.88|5527.63|5527.13|5526.38|5525.88|878
1725544540000|2024-09-05 13:55:40|5527.13|5526.63|5526.25|5525.75|5527.63|5527.13|5526.13|5525.63|848
1725544550000|2024-09-05 13:55:50|5526.13|5525.63|5527.63|5527.13|5527.63|5527.13|5525.88|5525.38|667
1725544560000|2024-09-05 13:56:00|5527.88|5527.38|5528.88|5528.38|5528.88|5528.38|5527.63|5527.13|472
1725544570000|2024-09-05 13:56:10|5528.63|5528.13|5527.63|5527.13|5529.38|5528.88|5527.63|5527.13|576
1725544580000|2024-09-05 13:56:20|5527.75|5527.25|5528.38|5527.88|5528.75|5528.25|5527.63|5527.13|492
1725544590000|2024-09-05 13:56:30|5528.63|5528.13|5528.88|5528.38|5528.88|5528.38|5528.25|5527.75|360
1725544600000|2024-09-05 13:56:40|5528.75|5528.25|5528.88|5528.38|5529.63|5529.13|5528.63|5528.13|478
1725544610000|2024-09-05 13:56:50|5529.13|5528.63|5529.63|5529.13|5529.63|5529.13|5529.13|5528.63|509
1725544620000|2024-09-05 13:57:00|5529.38|5528.88|5529.38|5528.88|5529.88|5529.38|5528.63|5528.13|631
1725544630000|2024-09-05 13:57:10|5529.13|5528.63|5529.38|5528.88|5530.38|5529.88|5529.13|5528.63|705
1725544640000|2024-09-05 13:57:20|5529.13|5528.63|5528.38|5527.88|5529.63|5529.13|5528.38|5527.88|543
1725544650000|2024-09-05 13:57:30|5528.5|5528|5528.13|5527.63|5528.5|5528|5527.63|5527.13|467
1725544660000|2024-09-05 13:57:40|5527.88|5527.38|5528.13|5527.63|5528.13|5527.63|5527.38|5526.88|469
1725544670000|2024-09-05 13:57:50|5528.25|5527.75|5527.88|5527.38|5528.88|5528.38|5527.38|5526.88|628
1725544680000|2024-09-05 13:58:00|5527.75|5527.25|5528.88|5528.38|5529.13|5528.63|5527.75|5527.25|436
1725544690000|2024-09-05 13:58:10|5529.13|5528.63|5528.88|5528.38|5529.13|5528.63|5528.38|5527.88|414
1725544700000|2024-09-05 13:58:20|5529|5528.5|5529.13|5528.63|5529.63|5529.13|5529|5528.5|200
1725544710000|2024-09-05 13:58:30|5529.38|5528.88|5529.38|5528.88|5529.88|5529.38|5529.38|5528.88|216
1725544720000|2024-09-05 13:58:40|5529.5|5529|5529.5|5529|5529.88|5529.38|5529.38|5528.88|224
1725544730000|2024-09-05 13:58:50|5529.38|5528.88|5529.88|5529.38|5529.88|5529.38|5529.13|5528.63|373
1725544740000|2024-09-05 13:59:00|5530|5529.5|5529.63|5529.13|5530.13|5529.63|5529.25|5528.75|545
1725544750000|2024-09-05 13:59:10|5529.38|5528.88|5529.63|5529.13|5529.63|5529.13|5528.63|5528.13|515
1725544760000|2024-09-05 13:59:20|5529.88|5529.38|5529|5528.5|5530.13|5529.63|5529|5528.5|244
1725544770000|2024-09-05 13:59:30|5529.25|5528.75|5526.88|5526.38|5529.25|5528.75|5526.88|5526.38|530
1725544780000|2024-09-05 13:59:40|5527|5526.5|5527.75|5527.25|5528|5527.5|5526.75|5526.25|287
1725544790000|2024-09-05 13:59:50|5528.5|5528|5529.13|5528.63|5529.38|5528.88|5527.75|5527.25|429
1725544800000|2024-09-05 14:00:00|5530.5|5530|5533.25|5532.75|5535.75|5535.25|5530.5|5530|4266
1725544810000|2024-09-05 14:00:10|5533.63|5533.13|5532.63|5532.13|5534.75|5534.25|5531.88|5531.38|1682
1725544820000|2024-09-05 14:00:20|5532.88|5532.38|5532.63|5532.13|5533.13|5532.63|5530.88|5530.38|1929
1725544830000|2024-09-05 14:00:30|5532.88|5532.38|5535.13|5534.63|5535.63|5535.13|5532.88|5532.38|1122
1725544840000|2024-09-05 14:00:40|5535.38|5534.88|5535.88|5535.38|5536.38|5535.88|5534.38|5533.88|1530
1725544850000|2024-09-05 14:00:50|5536.13|5535.63|5537.13|5536.63|5537.38|5536.88|5536.13|5535.63|1002
1725544860000|2024-09-05 14:01:00|5537.38|5536.88|5539.38|5538.88|5539.63|5539.13|5537.38|5536.88|2441
1725544870000|2024-09-05 14:01:10|5539.13|5538.63|5539.38|5538.88|5539.38|5538.88|5538.38|5537.88|1926
1725544880000|2024-09-05 14:01:20|5539.63|5539.13|5537.38|5536.88|5539.75|5539.25|5537.38|5536.88|1554
1725544890000|2024-09-05 14:01:30|5537.63|5537.13|5539.63|5539.13|5539.63|5539.13|5537.63|5537.13|1127
1725544900000|2024-09-05 14:01:40|5539.38|5538.88|5539.38|5538.88|5539.38|5538.88|5538.63|5538.13|786
1725544910000|2024-09-05 14:01:50|5539.63|5539.13|5539.13|5538.63|5540.88|5540.38|5538.88|5538.38|1344
1725544920000|2024-09-05 14:02:00|5539.38|5538.88|5539.38|5538.88|5539.63|5539.13|5538.63|5538.13|1373
1725544930000|2024-09-05 14:02:10|5539.63|5539.13|5541.38|5540.88|5541.38|5540.88|5539.63|5539.13|1429
1725544940000|2024-09-05 14:02:20|5541.63|5541.13|5542.38|5541.88|5542.63|5542.13|5541.38|5540.88|1434
1725544950000|2024-09-05 14:02:30|5542.63|5542.13|5543.13|5542.63|5543.13|5542.63|5542.13|5541.63|1368
1725544960000|2024-09-05 14:02:40|5543|5542.5|5541.88|5541.38|5543.38|5542.88|5541.63|5541.13|1152
1725544970000|2024-09-05 14:02:50|5542.13|5541.63|5542.63|5542.13|5542.63|5542.13|5541.5|5541|794
1725544980000|2024-09-05 14:03:00|5542.88|5542.38|5540.38|5539.88|5542.88|5542.38|5539.88|5539.38|1047
1725544990000|2024-09-05 14:03:10|5540.5|5540|5540.13|5539.63|5540.63|5540.13|5539.13|5538.63|1179
1725545000000|2024-09-05 14:03:20|5539.88|5539.38|5542|5541.5|5542.13|5541.63|5539.88|5539.38|954
1725545010000|2024-09-05 14:03:30|5542.13|5541.63|5541.88|5541.38|5542.13|5541.63|5541.38|5540.88|329
1725545020000|2024-09-05 14:03:40|5541.63|5541.13|5541.38|5540.88|5542.13|5541.63|5541.13|5540.63|612
1725545030000|2024-09-05 14:03:50|5541.63|5541.13|5541.63|5541.13|5541.88|5541.38|5541.13|5540.63|590
1725545040000|2024-09-05 14:04:00|5541.75|5541.25|5541.88|5541.38|5542.63|5542.13|5541.38|5540.88|764
1725545050000|2024-09-05 14:04:10|5542.38|5541.88|5541.88|5541.38|5542.38|5541.88|5541.63|5541.13|443
1725545060000|2024-09-05 14:04:20|5542.13|5541.63|5542.63|5542.13|5542.88|5542.38|5542.13|5541.63|1305
1725545070000|2024-09-05 14:04:30|5542.38|5541.88|5541.88|5541.38|5543|5542.5|5541.88|5541.38|470
1725545080000|2024-09-05 14:04:40|5541.75|5541.25|5541.38|5540.88|5542.63|5542.13|5540.88|5540.38|832
1725545090000|2024-09-05 14:04:50|5541.5|5541|5539.88|5539.38|5541.5|5541|5539.88|5539.38|630
1725545100000|2024-09-05 14:05:00|5539.63|5539.13|5538.63|5538.13|5539.63|5539.13|5537.38|5536.88|2361
1725545110000|2024-09-05 14:05:10|5539.13|5538.63|5540.63|5540.13|5540.88|5540.38|5538.88|5538.38|1191
1725545120000|2024-09-05 14:05:20|5540.38|5539.88|5541.38|5540.88|5541.88|5541.38|5540.38|5539.88|738
1725545130000|2024-09-05 14:05:30|5541.63|5541.13|5541.63|5541.13|5541.88|5541.38|5541.13|5540.63|633
1725545140000|2024-09-05 14:05:40|5541.75|5541.25|5542.13|5541.63|5542.38|5541.88|5541.63|5541.13|409
1725545150000|2024-09-05 14:05:50|5542|5541.5|5541.63|5541.13|5542.88|5542.38|5541.63|5541.13|470
1725545160000|2024-09-05 14:06:00|5541.75|5541.25|5542.63|5542.13|5543.63|5543.13|5541.63|5541.13|1072
1725545170000|2024-09-05 14:06:10|5542.38|5541.88|5541.88|5541.38|5542.63|5542.13|5541.63|5541.13|480
1725545180000|2024-09-05 14:06:20|5541.63|5541.13|5541.88|5541.38|5541.88|5541.38|5541.13|5540.63|473
1725545190000|2024-09-05 14:06:30|5541.63|5541.13|5542.63|5542.13|5542.88|5542.38|5541.63|5541.13|516
1725545200000|2024-09-05 14:06:40|5542.38|5541.88|5542.38|5541.88|5542.63|5542.13|5542.13|5541.63|415
1725545210000|2024-09-05 14:06:50|5542.63|5542.13|5543.63|5543.13|5543.88|5543.38|5542.63|5542.13|705
1725545220000|2024-09-05 14:07:00|5543.88|5543.38|5545.38|5544.88|5545.5|5545|5543.63|5543.13|1729
1725545230000|2024-09-05 14:07:10|5545.13|5544.63|5541.13|5540.63|5545.13|5544.63|5541.13|5540.63|991
1725545240000|2024-09-05 14:07:20|5541.38|5540.88|5541.38|5540.88|5541.63|5541.13|5540.63|5540.13|870
1725545250000|2024-09-05 14:07:30|5541.13|5540.63|5541.13|5540.63|5541.5|5541|5540.38|5539.88|670
1725545260000|2024-09-05 14:07:40|5540.88|5540.38|5540.5|5540|5541.13|5540.63|5540.38|5539.88|480
1725545270000|2024-09-05 14:07:50|5540.63|5540.13|5539.88|5539.38|5540.88|5540.38|5539.13|5538.63|802
1725545280000|2024-09-05 14:08:00|5539.38|5538.88|5538.63|5538.13|5540.13|5539.63|5538.38|5537.88|1127
1725545290000|2024-09-05 14:08:10|5538.88|5538.38|5539|5538.5|5539.38|5538.88|5538.38|5537.88|842
1725545300000|2024-09-05 14:08:20|5538.88|5538.38|5540.13|5539.63|5540.13|5539.63|5538.88|5538.38|601
1725545310000|2024-09-05 14:08:30|5540.38|5539.88|5540.88|5540.38|5541.13|5540.63|5540.13|5539.63|553
1725545320000|2024-09-05 14:08:40|5541.13|5540.63|5541.38|5540.88|5541.63|5541.13|5540.88|5540.38|493
1725545330000|2024-09-05 14:08:50|5541.75|5541.25|5541.38|5540.88|5541.88|5541.38|5541.38|5540.88|385
1725545340000|2024-09-05 14:09:00|5541.13|5540.63|5540.13|5539.63|5541.63|5541.13|5540.13|5539.63|638
1725545350000|2024-09-05 14:09:10|5539.88|5539.38|5539.13|5538.63|5540.88|5540.38|5538.88|5538.38|956
1725545360000|2024-09-05 14:09:20|5538.88|5538.38|5539.5|5539|5539.63|5539.13|5538.63|5538.13|952
1725545370000|2024-09-05 14:09:30|5539.63|5539.13|5538.63|5538.13|5539.63|5539.13|5538.63|5538.13|601
1725545380000|2024-09-05 14:09:40|5537.38|5536.88|5537.38|5536.88|5537.63|5537.13|5536.63|5536.13|1154
1725545390000|2024-09-05 14:09:50|5537.13|5536.63|5538.63|5538.13|5538.63|5538.13|5536.88|5536.38|452
1725545400000|2024-09-05 14:10:00|5538.38|5537.88|5537.88|5537.38|5538.88|5538.38|5537.88|5537.38|637
1725545410000|2024-09-05 14:10:10|5537.75|5537.25|5537.38|5536.88|5538.38|5537.88|5536.63|5536.13|803
1725545420000|2024-09-05 14:10:20|5537.63|5537.13|5538.13|5537.63|5538.38|5537.88|5537.63|5537.13|539
1725545430000|2024-09-05 14:10:30|5538.25|5537.75|5535.63|5535.13|5538.25|5537.75|5535.63|5535.13|768
1725545440000|2024-09-05 14:10:40|5535.88|5535.38|5536.88|5536.38|5536.88|5536.38|5535.88|5535.38|712
1725545450000|2024-09-05 14:10:50|5537|5536.5|5536.13|5535.63|5537|5536.5|5535.88|5535.38|371
1725545460000|2024-09-05 14:11:00|5536.38|5535.88|5535.88|5535.38|5536.88|5536.38|5535.88|5535.38|625
1725545470000|2024-09-05 14:11:10|5535.63|5535.13|5534.88|5534.38|5535.63|5535.13|5534.38|5533.88|1023
1725545480000|2024-09-05 14:11:20|5535.13|5534.63|5535.13|5534.63|5535.38|5534.88|5533.88|5533.38|724
1725545490000|2024-09-05 14:11:30|5534.88|5534.38|5533.63|5533.13|5535.63|5535.13|5533.63|5533.13|1045
1725545500000|2024-09-05 14:11:40|5533.88|5533.38|5530.13|5529.63|5534.38|5533.88|5529.38|5528.88|2739
1725545510000|2024-09-05 14:11:50|5530.38|5529.88|5530.38|5529.88|5530.63|5530.13|5529.88|5529.38|1305
1725545520000|2024-09-05 14:12:00|5530.63|5530.13|5529.88|5529.38|5530.63|5530.13|5529.38|5528.88|1277
1725545530000|2024-09-05 14:12:10|5530.13|5529.63|5527.63|5527.13|5530.13|5529.63|5525.88|5525.38|2437
1725545540000|2024-09-05 14:12:20|5528.13|5527.63|5527.13|5526.63|5528.25|5527.75|5525.88|5525.38|1460
1725545550000|2024-09-05 14:12:30|5527.38|5526.88|5529|5528.5|5529|5528.5|5527.13|5526.63|836
1725545560000|2024-09-05 14:12:40|5528.88|5528.38|5529.5|5529|5529.88|5529.38|5528.88|5528.38|1039
1725545570000|2024-09-05 14:12:50|5529.63|5529.13|5529.38|5528.88|5530.13|5529.63|5529.13|5528.63|547
1725545580000|2024-09-05 14:13:00|5529.13|5528.63|5529.38|5528.88|5530.13|5529.63|5529.13|5528.63|761
1725545590000|2024-09-05 14:13:10|5529.5|5529|5530.13|5529.63|5530.13|5529.63|5528.88|5528.38|686
1725545600000|2024-09-05 14:13:20|5530.38|5529.88|5528.38|5527.88|5530.38|5529.88|5528.13|5527.63|755
1725545610000|2024-09-05 14:13:30|5528.5|5528|5528.75|5528.25|5529.38|5528.88|5527.88|5527.38|524
1725545620000|2024-09-05 14:13:40|5528.88|5528.38|5528.88|5528.38|5528.88|5528.38|5527.88|5527.38|920
1725545630000|2024-09-05 14:13:50|5528.63|5528.13|5531.13|5530.63|5531.13|5530.63|5528.63|5528.13|921
1725545640000|2024-09-05 14:14:00|5531.38|5530.88|5530.38|5529.88|5531.63|5531.13|5530.38|5529.88|1258
1725545650000|2024-09-05 14:14:10|5530.63|5530.13|5527.88|5527.38|5530.63|5530.13|5527.38|5526.88|891
1725545660000|2024-09-05 14:14:20|5528.13|5527.63|5528.13|5527.63|5528.63|5528.13|5527.88|5527.38|353
1725545670000|2024-09-05 14:14:30|5528.38|5527.88|5528|5527.5|5528.88|5528.38|5527.63|5527.13|606
1725545680000|2024-09-05 14:14:40|5527.88|5527.38|5528.38|5527.88|5528.38|5527.88|5526.63|5526.13|888
1725545690000|2024-09-05 14:14:50|5528.63|5528.13|5527.63|5527.13|5528.75|5528.25|5527.63|5527.13|460
1725545700000|2024-09-05 14:15:00|5527.88|5527.38|5527.88|5527.38|5527.88|5527.38|5526.63|5526.13|903
1725545710000|2024-09-05 14:15:10|5528.13|5527.63|5527.13|5526.63|5528.25|5527.75|5526.88|5526.38|512
1725545720000|2024-09-05 14:15:20|5526.88|5526.38|5526.13|5525.63|5527.25|5526.75|5525.38|5524.88|1769
1725545730000|2024-09-05 14:15:30|5526.38|5525.88|5526.38|5525.88|5527.38|5526.88|5526|5525.5|616
1725545740000|2024-09-05 14:15:40|5526.63|5526.13|5525.63|5525.13|5526.63|5526.13|5525.63|5525.13|1182
1725545750000|2024-09-05 14:15:50|5525.88|5525.38|5526.13|5525.63|5526.63|5526.13|5525.63|5525.13|442
1725545760000|2024-09-05 14:16:00|5525.88|5525.38|5528.63|5528.13|5528.88|5528.38|5525.88|5525.38|1199
1725545770000|2024-09-05 14:16:10|5528.88|5528.38|5528.5|5528|5529.13|5528.63|5527.88|5527.38|499
1725545780000|2024-09-05 14:16:20|5528.38|5527.88|5528.88|5528.38|5529.13|5528.63|5528.38|5527.88|621
1725545790000|2024-09-05 14:16:30|5529.25|5528.75|5529.25|5528.75|5529.38|5528.88|5528.63|5528.13|448
1725545800000|2024-09-05 14:16:40|5529.13|5528.63|5527.63|5527.13|5529.88|5529.38|5527.38|5526.88|746
1725545810000|2024-09-05 14:16:50|5527.88|5527.38|5528.88|5528.38|5529.13|5528.63|5527.38|5526.88|627
1725545820000|2024-09-05 14:17:00|5529|5528.5|5529.63|5529.13|5530|5529.5|5528.88|5528.38|837
1725545830000|2024-09-05 14:17:10|5529.88|5529.38|5528.63|5528.13|5529.88|5529.38|5528.63|5528.13|487
1725545840000|2024-09-05 14:17:20|5528.88|5528.38|5528.38|5527.88|5528.88|5528.38|5527.75|5527.25|340
1725545850000|2024-09-05 14:17:30|5528.5|5528|5530.25|5529.75|5530.38|5529.88|5528.5|5528|427
1725545860000|2024-09-05 14:17:40|5530.38|5529.88|5531.13|5530.63|5531.38|5530.88|5530.38|5529.88|673
1725545870000|2024-09-05 14:17:50|5531.38|5530.88|5530.63|5530.13|5531.38|5530.88|5530.63|5530.13|573
1725545880000|2024-09-05 14:18:00|5530.88|5530.38|5531.63|5531.13|5531.63|5531.13|5530.25|5529.75|758
1725545890000|2024-09-05 14:18:10|5531.88|5531.38|5531.38|5530.88|5532.63|5532.13|5531.38|5530.88|930
1725545900000|2024-09-05 14:18:20|5531.13|5530.63|5530.63|5530.13|5531.38|5530.88|5530.13|5529.63|592
1725545910000|2024-09-05 14:18:30|5530.38|5529.88|5530.63|5530.13|5530.63|5530.13|5530.38|5529.88|339
1725545920000|2024-09-05 14:18:40|5530.88|5530.38|5532.88|5532.38|5532.88|5532.38|5530.88|5530.38|407
1725545930000|2024-09-05 14:18:50|5533.13|5532.63|5533.13|5532.63|5533.63|5533.13|5532.88|5532.38|798
1725545940000|2024-09-05 14:19:00|5532.88|5532.38|5531.13|5530.63|5533.13|5532.63|5530.88|5530.38|761
1725545950000|2024-09-05 14:19:10|5531.38|5530.88|5532.13|5531.63|5532.38|5531.88|5531.13|5530.63|418
1725545960000|2024-09-05 14:19:20|5530.88|5530.38|5531.63|5531.13|5531.88|5531.38|5530.88|5530.38|557
1725545970000|2024-09-05 14:19:30|5531.38|5530.88|5532.38|5531.88|5532.88|5532.38|5531.38|5530.88|518
1725545980000|2024-09-05 14:19:40|5532.63|5532.13|5532.63|5532.13|5532.88|5532.38|5532.38|5531.88|320
1725545990000|2024-09-05 14:19:50|5532.75|5532.25|5532.38|5531.88|5532.88|5532.38|5532.13|5531.63|277
1725546000000|2024-09-05 14:20:00|5532.88|5532.38|5533.38|5532.88|5533.88|5533.38|5532.63|5532.13|664
1725546010000|2024-09-05 14:20:10|5533.63|5533.13|5534.13|5533.63|5534.38|5533.88|5533.38|5532.88|793
1725546020000|2024-09-05 14:20:20|5533.88|5533.38|5533.38|5532.88|5534.63|5534.13|5533.38|5532.88|470
1725546030000|2024-09-05 14:20:30|5532.88|5532.38|5533.88|5533.38|5534.88|5534.38|5532.88|5532.38|861
1725546040000|2024-09-05 14:20:40|5534.13|5533.63|5534.38|5533.88|5535.13|5534.63|5534.13|5533.63|601
1725546050000|2024-09-05 14:20:50|5534.63|5534.13|5537.38|5536.88|5537.38|5536.88|5534.38|5533.88|1056
1725546060000|2024-09-05 14:21:00|5537|5536.5|5536.63|5536.13|5537.38|5536.88|5536.13|5535.63|934
1725546070000|2024-09-05 14:21:10|5536.88|5536.38|5537.13|5536.63|5537.88|5537.38|5536.63|5536.13|1388
1725546080000|2024-09-05 14:21:20|5537.38|5536.88|5535.63|5535.13|5537.38|5536.88|5535.63|5535.13|668
1725546090000|2024-09-05 14:21:30|5535.88|5535.38|5536.38|5535.88|5536.63|5536.13|5535.38|5534.88|566
1725546100000|2024-09-05 14:21:40|5536.5|5536|5538.63|5538.13|5538.63|5538.13|5536.5|5536|722
1725546110000|2024-09-05 14:21:50|5538.88|5538.38|5538.88|5538.38|5539.38|5538.88|5538.63|5538.13|746
1725546120000|2024-09-05 14:22:00|5539.13|5538.63|5538.63|5538.13|5539.63|5539.13|5538.63|5538.13|802
1725546130000|2024-09-05 14:22:10|5538.88|5538.38|5539.63|5539.13|5539.88|5539.38|5538.63|5538.13|689
1725546140000|2024-09-05 14:22:20|5539.38|5538.88|5539.38|5538.88|5539.63|5539.13|5538.88|5538.38|565
1725546150000|2024-09-05 14:22:30|5539.63|5539.13|5540.63|5540.13|5540.63|5540.13|5539.63|5539.13|818
1725546160000|2024-09-05 14:22:40|5540.88|5540.38|5540.63|5540.13|5541.13|5540.63|5540.38|5539.88|769
1725546170000|2024-09-05 14:22:50|5540.88|5540.38|5540.63|5540.13|5541.13|5540.63|5540.38|5539.88|1124
1725546180000|2024-09-05 14:23:00|5540.13|5539.63|5539.63|5539.13|5540.88|5540.38|5539.38|5538.88|612
1725546190000|2024-09-05 14:23:10|5540.13|5539.63|5539.88|5539.38|5540.75|5540.25|5539.63|5539.13|513
1725546200000|2024-09-05 14:23:20|5540.13|5539.63|5540.13|5539.63|5540.63|5540.13|5539.88|5539.38|351
1725546210000|2024-09-05 14:23:30|5540.38|5539.88|5540.38|5539.88|5540.63|5540.13|5539.38|5538.88|559
1725546220000|2024-09-05 14:23:40|5540.25|5539.75|5541.38|5540.88|5541.63|5541.13|5540.13|5539.63|508
1725546230000|2024-09-05 14:23:50|5541.13|5540.63|5540.38|5539.88|5541.13|5540.63|5540.38|5539.88|360
1725546240000|2024-09-05 14:24:00|5540.63|5540.13|5540.88|5540.38|5541.13|5540.63|5540.38|5539.88|536
1725546250000|2024-09-05 14:24:10|5541.13|5540.63|5542.5|5542|5542.88|5542.38|5541.13|5540.63|1036
1725546260000|2024-09-05 14:24:20|5542.38|5541.88|5544.38|5543.88|5544.63|5544.13|5542.38|5541.88|1299
1725546270000|2024-09-05 14:24:30|5544.63|5544.13|5544.63|5544.13|5544.63|5544.13|5543.38|5542.88|758
1725546280000|2024-09-05 14:24:40|5544.38|5543.88|5544.63|5544.13|5545.13|5544.63|5544.13|5543.63|609
1725546290000|2024-09-05 14:24:50|5544.38|5543.88|5544|5543.5|5544.38|5543.88|5543.13|5542.63|511
1725546300000|2024-09-05 14:25:00|5544.13|5543.63|5544.13|5543.63|5544.63|5544.13|5543.88|5543.38|800
1725546310000|2024-09-05 14:25:10|5544.63|5544.13|5544.88|5544.38|5544.88|5544.38|5544.38|5543.88|373
1725546320000|2024-09-05 14:25:20|5544.75|5544.25|5544.63|5544.13|5545.63|5545.13|5544.38|5543.88|1580
1725546330000|2024-09-05 14:25:30|5545|5544.5|5546.63|5546.13|5546.63|5546.13|5544.88|5544.38|1593
1725546340000|2024-09-05 14:25:40|5546.38|5545.88|5544.88|5544.38|5546.38|5545.88|5544.63|5544.13|922
1725546350000|2024-09-05 14:25:50|5545.13|5544.63|5545.13|5544.63|5545.63|5545.13|5544.88|5544.38|572
1725546360000|2024-09-05 14:26:00|5545.38|5544.88|5545.38|5544.88|5545.63|5545.13|5544.63|5544.13|683
1725546370000|2024-09-05 14:26:10|5545.25|5544.75|5544.88|5544.38|5545.38|5544.88|5544.13|5543.63|959
1725546380000|2024-09-05 14:26:20|5545.13|5544.63|5545|5544.5|5545.38|5544.88|5544.63|5544.13|460
1725546390000|2024-09-05 14:26:30|5545.13|5544.63|5545.75|5545.25|5545.88|5545.38|5544.88|5544.38|777
1725546400000|2024-09-05 14:26:40|5545.63|5545.13|5545.88|5545.38|5546.13|5545.63|5545.63|5545.13|453
1725546410000|2024-09-05 14:26:50|5545.63|5545.13|5546.13|5545.63|5546.25|5545.75|5545.63|5545.13|470
1725546420000|2024-09-05 14:27:00|5546.38|5545.88|5546.38|5545.88|5546.88|5546.38|5545.63|5545.13|944
1725546430000|2024-09-05 14:27:10|5546.88|5546.38|5547.13|5546.63|5547.13|5546.63|5546.38|5545.88|453
1725546440000|2024-09-05 14:27:20|5546.88|5546.38|5546.88|5546.38|5547.38|5546.88|5546.63|5546.13|591
1725546450000|2024-09-05 14:27:30|5546.63|5546.13|5546.13|5545.63|5546.63|5546.13|5545.63|5545.13|911
1725546460000|2024-09-05 14:27:40|5546.25|5545.75|5545.88|5545.38|5546.5|5546|5545.88|5545.38|350
1725546470000|2024-09-05 14:27:50|5546.13|5545.63|5545.13|5544.63|5546.13|5545.63|5545.13|5544.63|481
1725546480000|2024-09-05 14:28:00|5545.38|5544.88|5545.38|5544.88|5545.38|5544.88|5544.88|5544.38|518
1725546490000|2024-09-05 14:28:10|5545.13|5544.63|5543.88|5543.38|5545.63|5545.13|5543.13|5542.63|950
1725546500000|2024-09-05 14:28:20|5544|5543.5|5544.13|5543.63|5544.38|5543.88|5543.38|5542.88|759
1725546510000|2024-09-05 14:28:30|5544.38|5543.88|5543.88|5543.38|5544.38|5543.88|5543.63|5543.13|525
1725546520000|2024-09-05 14:28:40|5544.13|5543.63|5544.13|5543.63|5544.38|5543.88|5543.38|5542.88|964
1725546530000|2024-09-05 14:28:50|5544.38|5543.88|5543.63|5543.13|5544.38|5543.88|5543.38|5542.88|358
1725546540000|2024-09-05 14:29:00|5543.75|5543.25|5538.88|5538.38|5543.88|5543.38|5538.88|5538.38|2229
1725546550000|2024-09-05 14:29:10|5539.13|5538.63|5539.88|5539.38|5540.13|5539.63|5538.88|5538.38|1335
1725546560000|2024-09-05 14:29:20|5539.63|5539.13|5539.88|5539.38|5540.63|5540.13|5539.63|5539.13|666
1725546570000|2024-09-05 14:29:30|5540|5539.5|5538.38|5537.88|5540.5|5540|5537.38|5536.88|1203
1725546580000|2024-09-05 14:29:40|5538.13|5537.63|5539.38|5538.88|5539.38|5538.88|5538.13|5537.63|557
1725546590000|2024-09-05 14:29:50|5539.25|5538.75|5539.13|5538.63|5539.38|5538.88|5538.88|5538.38|323
1725546600000|2024-09-05 14:30:00|5539.38|5538.88|5540.13|5539.63|5540.38|5539.88|5539.13|5538.63|1117
1725546610000|2024-09-05 14:30:10|5540.38|5539.88|5540.63|5540.13|5541.13|5540.63|5539.88|5539.38|895
1725546620000|2024-09-05 14:30:20|5540.88|5540.38|5542.88|5542.38|5542.88|5542.38|5540.88|5540.38|1017
1725546630000|2024-09-05 14:30:30|5543.13|5542.63|5543.88|5543.38|5543.88|5543.38|5543.13|5542.63|439
1725546640000|2024-09-05 14:30:40|5544.13|5543.63|5544.5|5544|5544.63|5544.13|5543.88|5543.38|667
1725546650000|2024-09-05 14:30:50|5544.38|5543.88|5544.13|5543.63|5544.88|5544.38|5544.13|5543.63|360
1725546660000|2024-09-05 14:31:00|5544.38|5543.88|5544.88|5544.38|5544.88|5544.38|5544.13|5543.63|627
1725546670000|2024-09-05 14:31:10|5545.13|5544.63|5544.38|5543.88|5545.13|5544.63|5544.38|5543.88|570
1725546680000|2024-09-05 14:31:20|5544.13|5543.63|5543.88|5543.38|5544.38|5543.88|5543.88|5543.38|372
1725546690000|2024-09-05 14:31:30|5544.13|5543.63|5544.38|5543.88|5544.38|5543.88|5543.63|5543.13|368
1725546700000|2024-09-05 14:31:40|5544.13|5543.63|5542.63|5542.13|5544.63|5544.13|5542.63|5542.13|841
1725546710000|2024-09-05 14:31:50|5542.88|5542.38|5540.63|5540.13|5542.88|5542.38|5540.38|5539.88|668
1725546720000|2024-09-05 14:32:00|5540.88|5540.38|5540.63|5540.13|5540.88|5540.38|5539.88|5539.38|642
1725546730000|2024-09-05 14:32:10|5540.5|5540|5539.88|5539.38|5540.88|5540.38|5538.88|5538.38|882
1725546740000|2024-09-05 14:32:20|5539.63|5539.13|5540.13|5539.63|5540.25|5539.75|5539.13|5538.63|727
1725546750000|2024-09-05 14:32:30|5540.38|5539.88|5539.63|5539.13|5540.88|5540.38|5538.88|5538.38|1015
1725546760000|2024-09-05 14:32:40|5539.88|5539.38|5539.38|5538.88|5540.13|5539.63|5539.13|5538.63|508
1725546770000|2024-09-05 14:32:50|5539.63|5539.13|5540.25|5539.75|5540.25|5539.75|5539.13|5538.63|469
1725546780000|2024-09-05 14:33:00|5540.38|5539.88|5540.63|5540.13|5541.38|5540.88|5540.38|5539.88|880
1725546790000|2024-09-05 14:33:10|5540.88|5540.38|5540.13|5539.63|5541.38|5540.88|5539.88|5539.38|445
1725546800000|2024-09-05 14:33:20|5540.38|5539.88|5539.75|5539.25|5540.63|5540.13|5539.13|5538.63|445
1725546810000|2024-09-05 14:33:30|5539.88|5539.38|5539.63|5539.13|5539.88|5539.38|5539.38|5538.88|477
1725546820000|2024-09-05 14:33:40|5539.75|5539.25|5539.63|5539.13|5539.88|5539.38|5539.38|5538.88|374
1725546830000|2024-09-05 14:33:50|5539.88|5539.38|5538.88|5538.38|5540.13|5539.63|5538.88|5538.38|364
1725546840000|2024-09-05 14:34:00|5538.63|5538.13|5537.13|5536.63|5538.88|5538.38|5536.38|5535.88|1256
1725546850000|2024-09-05 14:34:10|5536.88|5536.38|5538.13|5537.63|5538.13|5537.63|5536.88|5536.38|743
1725546860000|2024-09-05 14:34:20|5537.88|5537.38|5538.63|5538.13|5538.88|5538.38|5537.88|5537.38|557
1725546870000|2024-09-05 14:34:30|5538.75|5538.25|5538.13|5537.63|5538.88|5538.38|5538.13|5537.63|546
1725546880000|2024-09-05 14:34:40|5538.38|5537.88|5540|5539.5|5540.13|5539.63|5538.38|5537.88|391
1725546890000|2024-09-05 14:34:50|5539.88|5539.38|5539.88|5539.38|5540.13|5539.63|5539.63|5539.13|304
1725546900000|2024-09-05 14:35:00|5539.63|5539.13|5538.13|5537.63|5539.63|5539.13|5538.13|5537.63|806
1725546910000|2024-09-05 14:35:10|5537.88|5537.38|5539.38|5538.88|5539.38|5538.88|5537.88|5537.38|475
1725546920000|2024-09-05 14:35:20|5539.88|5539.38|5539.38|5538.88|5540.63|5540.13|5539.38|5538.88|798
1725546930000|2024-09-05 14:35:30|5539.63|5539.13|5539.63|5539.13|5540.13|5539.63|5539.13|5538.63|267
1725546940000|2024-09-05 14:35:40|5539.88|5539.38|5540.13|5539.63|5540.13|5539.63|5539.63|5539.13|243
1725546950000|2024-09-05 14:35:50|5540.25|5539.75|5539.88|5539.38|5540.63|5540.13|5539.88|5539.38|417
1725546960000|2024-09-05 14:36:00|5539.63|5539.13|5538.88|5538.38|5539.88|5539.38|5538.63|5538.13|514
1725546970000|2024-09-05 14:36:10|5538.63|5538.13|5537.38|5536.88|5538.63|5538.13|5536.75|5536.25|509
1725546980000|2024-09-05 14:36:20|5537.13|5536.63|5537.5|5537|5538.13|5537.63|5537.13|5536.63|555
1725546990000|2024-09-05 14:36:30|5537.63|5537.13|5537.13|5536.63|5537.88|5537.38|5536.88|5536.38|543
1725547000000|2024-09-05 14:36:40|5537.38|5536.88|5537.38|5536.88|5537.88|5537.38|5537.38|5536.88|531
1725547010000|2024-09-05 14:36:50|5537.63|5537.13|5538.38|5537.88|5538.38|5537.88|5537.63|5537.13|348
1725547020000|2024-09-05 14:37:00|5538.13|5537.63|5538.38|5537.88|5539.25|5538.75|5538.13|5537.63|752
1725547030000|2024-09-05 14:37:10|5538.5|5538|5539.25|5538.75|5539.38|5538.88|5538.38|5537.88|400
1725547040000|2024-09-05 14:37:20|5539.38|5538.88|5538.88|5538.38|5539.38|5538.88|5538.88|5538.38|202
1725547050000|2024-09-05 14:37:30|5538.63|5538.13|5537.88|5537.38|5538.63|5538.13|5537.63|5537.13|375
1725547060000|2024-09-05 14:37:40|5537.75|5537.25|5537.88|5537.38|5538.88|5538.38|5537.63|5537.13|317
1725547070000|2024-09-05 14:37:50|5538|5537.5|5538.13|5537.63|5538.13|5537.63|5537.13|5536.63|247
1725547080000|2024-09-05 14:38:00|5538.38|5537.88|5538.63|5538.13|5538.88|5538.38|5538.13|5537.63|295
1725547090000|2024-09-05 14:38:10|5538.75|5538.25|5539.13|5538.63|5539.13|5538.63|5537.38|5536.88|507
1725547100000|2024-09-05 14:38:20|5539.38|5538.88|5539.13|5538.63|5540.13|5539.63|5538.63|5538.13|616
1725547110000|2024-09-05 14:38:30|5539.38|5538.88|5538.38|5537.88|5539.38|5538.88|5537.88|5537.38|506
1725547120000|2024-09-05 14:38:40|5538.5|5538|5538.38|5537.88|5538.63|5538.13|5538.38|5537.88|184
1725547130000|2024-09-05 14:38:50|5538.5|5538|5538.38|5537.88|5538.88|5538.38|5538.38|5537.88|244
1725547140000|2024-09-05 14:39:00|5537.88|5537.38|5538.63|5538.13|5538.63|5538.13|5537.88|5537.38|440
1725547150000|2024-09-05 14:39:10|5538.88|5538.38|5537.88|5537.38|5539.13|5538.63|5537.63|5537.13|385
1725547160000|2024-09-05 14:39:20|5538.13|5537.63|5537.38|5536.88|5538.13|5537.63|5537.13|5536.63|374
1725547170000|2024-09-05 14:39:30|5537.13|5536.63|5536.88|5536.38|5537.75|5537.25|5536.63|5536.13|426
1725547180000|2024-09-05 14:39:40|5536.63|5536.13|5537.88|5537.38|5537.88|5537.38|5536.63|5536.13|470
1725547190000|2024-09-05 14:39:50|5538.13|5537.63|5537.88|5537.38|5538.88|5538.38|5537.75|5537.25|703
1725547200000|2024-09-05 14:40:00|5537.38|5536.88|5533.63|5533.13|5537.38|5536.88|5532.88|5532.38|2823
1725547210000|2024-09-05 14:40:10|5533.38|5532.88|5534.63|5534.13|5534.63|5534.13|5532.63|5532.13|1052
1725547220000|2024-09-05 14:40:20|5534.38|5533.88|5533.63|5533.13|5535.13|5534.63|5533.38|5532.88|763
1725547230000|2024-09-05 14:40:30|5533.88|5533.38|5534.13|5533.63|5534.63|5534.13|5533.63|5533.13|734
1725547240000|2024-09-05 14:40:40|5533.88|5533.38|5534.63|5534.13|5534.88|5534.38|5533.88|5533.38|699
1725547250000|2024-09-05 14:40:50|5534.13|5533.63|5535.38|5534.88|5535.88|5535.38|5533.63|5533.13|932
1725547260000|2024-09-05 14:41:00|5535.13|5534.63|5535.38|5534.88|5536.38|5535.88|5535.13|5534.63|778
1725547270000|2024-09-05 14:41:10|5535.13|5534.63|5535.63|5535.13|5535.63|5535.13|5534.13|5533.63|501
1725547280000|2024-09-05 14:41:20|5535.5|5535|5536.38|5535.88|5536.63|5536.13|5535.38|5534.88|736
1725547290000|2024-09-05 14:41:30|5536.25|5535.75|5536.38|5535.88|5536.63|5536.13|5536.13|5535.63|321
1725547300000|2024-09-05 14:41:40|5536.25|5535.75|5534.88|5534.38|5536.38|5535.88|5534.88|5534.38|409
1725547310000|2024-09-05 14:41:50|5535.13|5534.63|5534.88|5534.38|5535.38|5534.88|5534.38|5533.88|252
1725547320000|2024-09-05 14:42:00|5534.63|5534.13|5535.38|5534.88|5535.38|5534.88|5534.38|5533.88|451
1725547330000|2024-09-05 14:42:10|5535.13|5534.63|5535.63|5535.13|5536.38|5535.88|5535.13|5534.63|446
1725547340000|2024-09-05 14:42:20|5535.5|5535|5537.13|5536.63|5537.13|5536.63|5535.13|5534.63|393
1725547350000|2024-09-05 14:42:30|5537.38|5536.88|5537.88|5537.38|5537.88|5537.38|5536.88|5536.38|430
1725547360000|2024-09-05 14:42:40|5537.63|5537.13|5537.63|5537.13|5537.88|5537.38|5537.38|5536.88|329
1725547370000|2024-09-05 14:42:50|5537.75|5537.25|5537.38|5536.88|5537.88|5537.38|5537.13|5536.63|374
1725547380000|2024-09-05 14:43:00|5537.88|5537.38|5538.13|5537.63|5538.38|5537.88|5537.63|5537.13|643
1725547390000|2024-09-05 14:43:10|5537.88|5537.38|5537.38|5536.88|5537.88|5537.38|5537|5536.5|491
1725547400000|2024-09-05 14:43:20|5537.13|5536.63|5536.88|5536.38|5537.63|5537.13|5536.38|5535.88|393
1725547410000|2024-09-05 14:43:30|5536.63|5536.13|5536.63|5536.13|5537.13|5536.63|5536.38|5535.88|883
1725547420000|2024-09-05 14:43:40|5536.88|5536.38|5536.13|5535.63|5537.13|5536.63|5536.13|5535.63|524
1725547430000|2024-09-05 14:43:50|5536.38|5535.88|5535.88|5535.38|5536.63|5536.13|5535.63|5535.13|330
1725547440000|2024-09-05 14:44:00|5536.25|5535.75|5536.75|5536.25|5536.88|5536.38|5535.88|5535.38|554
1725547450000|2024-09-05 14:44:10|5536.88|5536.38|5536.38|5535.88|5536.88|5536.38|5536.13|5535.63|261
1725547460000|2024-09-05 14:44:20|5536.63|5536.13|5536.13|5535.63|5536.63|5536.13|5535.38|5534.88|349
1725547470000|2024-09-05 14:44:30|5535.63|5535.13|5535.88|5535.38|5536.38|5535.88|5535.13|5534.63|477
1725547480000|2024-09-05 14:44:40|5535.63|5535.13|5531.88|5531.38|5535.88|5535.38|5531.88|5531.38|1007
1725547490000|2024-09-05 14:44:50|5532.13|5531.63|5531.25|5530.75|5532.38|5531.88|5530.38|5529.88|1483
1725547500000|2024-09-05 14:45:00|5531.13|5530.63|5528.38|5527.88|5531.63|5531.13|5528.13|5527.63|1941
1725547510000|2024-09-05 14:45:10|5528.25|5527.75|5529.13|5528.63|5529.88|5529.38|5528.13|5527.63|1005
1725547520000|2024-09-05 14:45:20|5529.38|5528.88|5529.63|5529.13|5529.88|5529.38|5529.13|5528.63|529
1725547530000|2024-09-05 14:45:30|5529.75|5529.25|5528.63|5528.13|5530.63|5530.13|5528.63|5528.13|525
1725547540000|2024-09-05 14:45:40|5528.38|5527.88|5529|5528.5|5529.75|5529.25|5528.38|5527.88|513
1725547550000|2024-09-05 14:45:50|5528.88|5528.38|5523.88|5523.38|5528.88|5528.38|5523.88|5523.38|2042
1725547560000|2024-09-05 14:46:00|5524.13|5523.63|5524.13|5523.63|5524.88|5524.38|5523.38|5522.88|2168
1725547570000|2024-09-05 14:46:10|5523.88|5523.38|5523.13|5522.63|5524.63|5524.13|5522.38|5521.88|1797
1725547580000|2024-09-05 14:46:20|5523.38|5522.88|5523.88|5523.38|5524.88|5524.38|5523.38|5522.88|1524
1725547590000|2024-09-05 14:46:30|5523.63|5523.13|5524.38|5523.88|5524.38|5523.88|5522.88|5522.38|773
1725547600000|2024-09-05 14:46:40|5524.63|5524.13|5523.63|5523.13|5525.13|5524.63|5523.63|5523.13|1081
1725547610000|2024-09-05 14:46:50|5523.38|5522.88|5522.88|5522.38|5523.88|5523.38|5522.88|5522.38|477
1725547620000|2024-09-05 14:47:00|5522.63|5522.13|5522.63|5522.13|5523.13|5522.63|5522.38|5521.88|1208
1725547630000|2024-09-05 14:47:10|5522.88|5522.38|5522.88|5522.38|5523.38|5522.88|5522.63|5522.13|579
1725547640000|2024-09-05 14:47:20|5522.75|5522.25|5520.38|5519.88|5522.88|5522.38|5520.13|5519.63|3200
1725547650000|2024-09-05 14:47:30|5520.5|5520|5521.13|5520.63|5521.13|5520.63|5518.88|5518.38|2589
1725547660000|2024-09-05 14:47:40|5520.88|5520.38|5521.88|5521.38|5521.88|5521.38|5520.38|5519.88|938
1725547670000|2024-09-05 14:47:50|5521.63|5521.13|5521.38|5520.88|5521.88|5521.38|5521.13|5520.63|926
1725547680000|2024-09-05 14:48:00|5521.13|5520.63|5518.88|5518.38|5521.13|5520.63|5518.88|5518.38|1688
1725547690000|2024-09-05 14:48:10|5518.63|5518.13|5518.63|5518.13|5518.88|5518.38|5517.63|5517.13|1821
1725547700000|2024-09-05 14:48:20|5518.88|5518.38|5518.63|5518.13|5519.38|5518.88|5518.13|5517.63|1232
1725547710000|2024-09-05 14:48:30|5518.88|5518.38|5519.5|5519|5520.13|5519.63|5518.63|5518.13|1097
1725547720000|2024-09-05 14:48:40|5519.63|5519.13|5520.13|5519.63|5520.88|5520.38|5519.13|5518.63|932
1725547730000|2024-09-05 14:48:50|5520.38|5519.88|5519.75|5519.25|5520.38|5519.88|5519.63|5519.13|717
1725547740000|2024-09-05 14:49:00|5519.88|5519.38|5518.88|5518.38|5520.38|5519.88|5518.63|5518.13|889
1725547750000|2024-09-05 14:49:10|5518.63|5518.13|5518.88|5518.38|5519.13|5518.63|5518.13|5517.63|764
1725547760000|2024-09-05 14:49:20|5518.75|5518.25|5519.38|5518.88|5519.38|5518.88|5518.63|5518.13|322
1725547770000|2024-09-05 14:49:30|5518.88|5518.38|5519.38|5518.88|5519.63|5519.13|5517.88|5517.38|1158
1725547780000|2024-09-05 14:49:40|5519.13|5518.63|5518.88|5518.38|5519.13|5518.63|5518.38|5517.88|429
1725547790000|2024-09-05 14:49:50|5518.63|5518.13|5518.63|5518.13|5519.13|5518.63|5518.38|5517.88|445
1725547800000|2024-09-05 14:50:00|5518.75|5518.25|5517.88|5517.38|5518.75|5518.25|5517.38|5516.88|1611
1725547810000|2024-09-05 14:50:10|5517.63|5517.13|5517.88|5517.38|5518.13|5517.63|5517.13|5516.63|929
1725547820000|2024-09-05 14:50:20|5518.13|5517.63|5514.63|5514.13|5518.63|5518.13|5514.63|5514.13|2680
1725547830000|2024-09-05 14:50:30|5514.88|5514.38|5516.13|5515.63|5516.13|5515.63|5514.38|5513.88|1550
1725547840000|2024-09-05 14:50:40|5516.38|5515.88|5515.88|5515.38|5517.38|5516.88|5515.63|5515.13|997
1725547850000|2024-09-05 14:50:50|5516|5515.5|5516.88|5516.38|5516.88|5516.38|5515.38|5514.88|994
1725547860000|2024-09-05 14:51:00|5516.63|5516.13|5517.13|5516.63|5517.88|5517.38|5516.63|5516.13|850
1725547870000|2024-09-05 14:51:10|5516.88|5516.38|5518.13|5517.63|5518.13|5517.63|5516.88|5516.38|520
1725547880000|2024-09-05 14:51:20|5517.88|5517.38|5517.63|5517.13|5518.13|5517.63|5517.13|5516.63|710
1725547890000|2024-09-05 14:51:30|5517.5|5517|5516.38|5515.88|5517.5|5517|5515.88|5515.38|533
1725547900000|2024-09-05 14:51:40|5516.63|5516.13|5517.63|5517.13|5517.63|5517.13|5516.38|5515.88|583
1725547910000|2024-09-05 14:51:50|5517.75|5517.25|5517.88|5517.38|5518.13|5517.63|5516.63|5516.13|434
1725547920000|2024-09-05 14:52:00|5517.5|5517|5518.63|5518.13|5518.63|5518.13|5516.63|5516.13|657
1725547930000|2024-09-05 14:52:10|5518.38|5517.88|5517.63|5517.13|5518.63|5518.13|5516.88|5516.38|752
1725547940000|2024-09-05 14:52:20|5517.38|5516.88|5517.88|5517.38|5518.38|5517.88|5517.13|5516.63|496
1725547950000|2024-09-05 14:52:30|5517.63|5517.13|5516.38|5515.88|5517.63|5517.13|5516.38|5515.88|573
1725547960000|2024-09-05 14:52:40|5516.13|5515.63|5516.63|5516.13|5516.63|5516.13|5516.13|5515.63|473
1725547970000|2024-09-05 14:52:50|5516.38|5515.88|5516.13|5515.63|5516.63|5516.13|5516.13|5515.63|578
1725547980000|2024-09-05 14:53:00|5516.38|5515.88|5516.63|5516.13|5516.88|5516.38|5515.63|5515.13|698
1725547990000|2024-09-05 14:53:10|5516.38|5515.88|5516.38|5515.88|5517.13|5516.63|5516.13|5515.63|365
1725548000000|2024-09-05 14:53:20|5516.13|5515.63|5516.13|5515.63|5516.38|5515.88|5515.88|5515.38|316
1725548010000|2024-09-05 14:53:30|5516.38|5515.88|5516.13|5515.63|5516.38|5515.88|5515.13|5514.63|652
1725548020000|2024-09-05 14:53:40|5516|5515.5|5515.88|5515.38|5516.13|5515.63|5514.88|5514.38|1044
1725548030000|2024-09-05 14:53:50|5515.63|5515.13|5515.88|5515.38|5516.13|5515.63|5515.38|5514.88|586
1725548040000|2024-09-05 14:54:00|5515.63|5515.13|5515.5|5515|5515.88|5515.38|5514.63|5514.13|647
1725548050000|2024-09-05 14:54:10|5515.75|5515.25|5516.15|5515.65|5516.9|5516.4|5515.62|5515.12|706
1725548060000|2024-09-05 14:54:20|5515.9|5515.4|5516.15|5515.65|5516.15|5515.65|5515.65|5515.15|314
1725548070000|2024-09-05 14:54:30|5515.9|5515.4|5517.4|5516.9|5517.65|5517.15|5515.9|5515.4|905
1725548080000|2024-09-05 14:54:40|5517.65|5517.15|5517.65|5517.15|5518.15|5517.65|5517.15|5516.65|718
1725548090000|2024-09-05 14:54:50|5517.4|5516.9|5517.4|5516.9|5517.9|5517.4|5517.15|5516.65|406
1725548100000|2024-09-05 14:55:00|5517.15|5516.65|5518.9|5518.4|5518.9|5518.4|5517.15|5516.65|921
1725548110000|2024-09-05 14:55:10|5519.15|5518.65|5519.65|5519.15|5520.15|5519.65|5518.15|5517.65|1665
1725548120000|2024-09-05 14:55:20|5519.4|5518.9|5518.65|5518.15|5519.4|5518.9|5518.15|5517.65|496
1725548130000|2024-09-05 14:55:30|5518.9|5518.4|5517.15|5516.65|5518.9|5518.4|5516.65|5516.15|798
1725548140000|2024-09-05 14:55:40|5517.4|5516.9|5518.4|5517.9|5518.4|5517.9|5517.15|5516.65|509
1725548150000|2024-09-05 14:55:50|5518.15|5517.65|5518.4|5517.9|5518.65|5518.15|5517.9|5517.4|312
1725548160000|2024-09-05 14:56:00|5518.15|5517.65|5518.65|5518.15|5518.65|5518.15|5517.9|5517.4|300
1725548170000|2024-09-05 14:56:10|5518.4|5517.9|5518.65|5518.15|5518.9|5518.4|5517.65|5517.15|391
1725548180000|2024-09-05 14:56:20|5518.9|5518.4|5518.65|5518.15|5518.9|5518.4|5518.4|5517.9|374
1725548190000|2024-09-05 14:56:30|5518.9|5518.4|5518.65|5518.15|5519.4|5518.9|5518.65|5518.15|656
1725548200000|2024-09-05 14:56:40|5518.4|5517.9|5519.4|5518.9|5519.4|5518.9|5518.4|5517.9|341
1725548210000|2024-09-05 14:56:50|5519.27|5518.77|5518.65|5518.15|5519.4|5518.9|5518.4|5517.9|441
1725548220000|2024-09-05 14:57:00|5518.9|5518.4|5517.65|5517.15|5518.9|5518.4|5517.65|5517.15|614
1725548230000|2024-09-05 14:57:10|5517.4|5516.9|5518.4|5517.9|5518.65|5518.15|5517.4|5516.9|543
1725548240000|2024-09-05 14:57:20|5518.65|5518.15|5519.9|5519.4|5519.9|5519.4|5518.4|5517.9|719
1725548250000|2024-09-05 14:57:30|5519.65|5519.15|5519.4|5518.9|5519.9|5519.4|5518.9|5518.4|435
1725548260000|2024-09-05 14:57:40|5519.15|5518.65|5519.15|5518.65|5519.9|5519.4|5518.9|5518.4|285
1725548270000|2024-09-05 14:57:50|5519.02|5518.52|5518.15|5517.65|5519.15|5518.65|5518.15|5517.65|350
1725548280000|2024-09-05 14:58:00|5517.9|5517.4|5517.4|5516.9|5518.15|5517.65|5516.65|5516.15|750
1725548290000|2024-09-05 14:58:10|5517.27|5516.77|5517.15|5516.65|5517.27|5516.77|5516.4|5515.9|625
1725548300000|2024-09-05 14:58:20|5517.02|5516.52|5516.65|5516.15|5517.02|5516.52|5516.4|5515.9|465
1725548310000|2024-09-05 14:58:30|5516.4|5515.9|5517.15|5516.65|5517.15|5516.65|5516.4|5515.9|203
1725548320000|2024-09-05 14:58:40|5517.02|5516.52|5516.65|5516.15|5517.52|5517.02|5516.65|5516.15|326
1725548330000|2024-09-05 14:58:50|5516.9|5516.4|5516.65|5516.15|5516.9|5516.4|5515.9|5515.4|622
1725548340000|2024-09-05 14:59:00|5516.52|5516.02|5516.65|5516.15|5517.15|5516.65|5516.15|5515.65|430
1725548350000|2024-09-05 14:59:10|5516.9|5516.4|5513.65|5513.15|5517.15|5516.65|5513.4|5512.9|1377
1725548360000|2024-09-05 14:59:20|5513.4|5512.9|5513.65|5513.15|5514.65|5514.15|5513.4|5512.9|1047
1725548370000|2024-09-05 14:59:30|5513.9|5513.4|5512.9|5512.4|5514.15|5513.65|5512.9|5512.4|1188
1725548380000|2024-09-05 14:59:40|5513.15|5512.65|5513.52|5513.02|5513.9|5513.4|5512.9|5512.4|680
1725548390000|2024-09-05 14:59:50|5513.9|5513.4|5513.15|5512.65|5514.15|5513.65|5513.15|5512.65|943
1725548400000|2024-09-05 15:00:00|5513.65|5513.15|5514.65|5514.15|5514.65|5514.15|5513.15|5512.65|1334
1725548410000|2024-09-05 15:00:10|5514.9|5514.4|5514.15|5513.65|5514.9|5514.4|5513.4|5512.9|630
1725548420000|2024-09-05 15:00:20|5514.4|5513.9|5512.65|5512.15|5514.4|5513.9|5511.9|5511.4|1597
1725548430000|2024-09-05 15:00:30|5512.4|5511.9|5509.15|5508.65|5512.65|5512.15|5509.15|5508.65|3795
1725548440000|2024-09-05 15:00:40|5509.4|5508.9|5509.65|5509.15|5510.4|5509.9|5509.15|5508.65|1516
1725548450000|2024-09-05 15:00:50|5509.9|5509.4|5509.9|5509.4|5510.15|5509.65|5508.65|5508.15|1480
1725548460000|2024-09-05 15:01:00|5509.65|5509.15|5508.15|5507.65|5509.9|5509.4|5508.15|5507.65|1326
1725548470000|2024-09-05 15:01:10|5507.65|5507.15|5504.9|5504.4|5507.65|5507.15|5504.65|5504.15|3597
1725548480000|2024-09-05 15:01:20|5505.4|5504.9|5505.65|5505.15|5506.15|5505.65|5504.4|5503.9|1912
1725548490000|2024-09-05 15:01:30|5505.52|5505.02|5503.65|5503.15|5505.65|5505.15|5503.4|5502.9|1103
1725548500000|2024-09-05 15:01:40|5503.15|5502.65|5503.9|5503.4|5504.4|5503.9|5502.65|5502.15|1367
1725548510000|2024-09-05 15:01:50|5503.65|5503.15|5502.9|5502.4|5504.02|5503.52|5501.65|5501.15|1923
1725548520000|2024-09-05 15:02:00|5502.65|5502.15|5503.4|5502.9|5504.4|5503.9|5502.65|5502.15|1605
1725548530000|2024-09-05 15:02:10|5503.15|5502.65|5503.65|5503.15|5503.9|5503.4|5502.65|5502.15|904
1725548540000|2024-09-05 15:02:20|5503.77|5503.27|5504.15|5503.65|5504.65|5504.15|5503.65|5503.15|1227
1725548550000|2024-09-05 15:02:30|5504.77|5504.27|5506.4|5505.9|5506.4|5505.9|5504.77|5504.27|1854
1725548560000|2024-09-05 15:02:40|5506.65|5506.15|5506.65|5506.15|5506.9|5506.4|5506.4|5505.9|1010
1725548570000|2024-09-05 15:02:50|5506.9|5506.4|5506.77|5506.27|5507.65|5507.15|5506.65|5506.15|1775
1725548580000|2024-09-05 15:03:00|5506.65|5506.15|5506.15|5505.65|5506.9|5506.4|5505.65|5505.15|1028
1725548590000|2024-09-05 15:03:10|5505.9|5505.4|5504.9|5504.4|5505.9|5505.4|5504.9|5504.4|847
1725548600000|2024-09-05 15:03:20|5505.15|5504.65|5508.15|5507.65|5508.15|5507.65|5505.15|5504.65|1173
1725548610000|2024-09-05 15:03:30|5507.9|5507.4|5509.4|5508.9|5509.4|5508.9|5507.9|5507.4|1194
1725548620000|2024-09-05 15:03:40|5509.15|5508.65|5509.65|5509.15|5510.15|5509.65|5509.15|5508.65|1145
1725548630000|2024-09-05 15:03:50|5509.4|5508.9|5509.9|5509.4|5510.15|5509.65|5509.4|5508.9|654
1725548640000|2024-09-05 15:04:00|5509.65|5509.15|5509.4|5508.9|5509.65|5509.15|5508.65|5508.15|1380
1725548650000|2024-09-05 15:04:10|5509.15|5508.65|5508.9|5508.4|5509.15|5508.65|5508.15|5507.65|692
1725548660000|2024-09-05 15:04:20|5509.15|5508.65|5509.4|5508.9|5509.9|5509.4|5508.65|5508.15|845
1725548670000|2024-09-05 15:04:30|5509.65|5509.15|5510.15|5509.65|5510.15|5509.65|5508.9|5508.4|573
1725548680000|2024-09-05 15:04:40|5509.9|5509.4|5508.9|5508.4|5510.02|5509.52|5508.9|5508.4|602
1725548690000|2024-09-05 15:04:50|5508.65|5508.15|5509.15|5508.65|5509.15|5508.65|5508.52|5508.02|455
1725548700000|2024-09-05 15:05:00|5508.9|5508.4|5509.15|5508.65|5509.9|5509.4|5508.65|5508.15|767
1725548710000|2024-09-05 15:05:10|5509.4|5508.9|5509.15|5508.65|5509.4|5508.9|5508.15|5507.65|567
1725548720000|2024-09-05 15:05:20|5508.9|5508.4|5509.65|5509.15|5510.4|5509.9|5508.9|5508.4|1156
1725548730000|2024-09-05 15:05:30|5509.4|5508.9|5509.4|5508.9|5509.4|5508.9|5508.9|5508.4|545
1725548740000|2024-09-05 15:05:40|5509.15|5508.65|5510.15|5509.65|5510.15|5509.65|5508.9|5508.4|727
1725548750000|2024-09-05 15:05:50|5509.9|5509.4|5509.65|5509.15|5509.9|5509.4|5509.4|5508.9|339
1725548760000|2024-09-05 15:06:00|5509.77|5509.27|5510.9|5510.4|5511.15|5510.65|5509.65|5509.15|1890
1725548770000|2024-09-05 15:06:10|5510.65|5510.15|5511.65|5511.15|5512.15|5511.65|5510.65|5510.15|867
1725548780000|2024-09-05 15:06:20|5511.4|5510.9|5512.4|5511.9|5512.9|5512.4|5511.15|5510.65|1212
1725548790000|2024-09-05 15:06:30|5512.65|5512.15|5513.9|5513.4|5513.9|5513.4|5512.4|5511.9|880
1725548800000|2024-09-05 15:06:40|5513.77|5513.27|5513.4|5512.9|5514.15|5513.65|5513.15|5512.65|863
1725548810000|2024-09-05 15:06:50|5513.52|5513.02|5512.9|5512.4|5513.65|5513.15|5512.65|5512.15|557
1725548820000|2024-09-05 15:07:00|5513.15|5512.65|5512.4|5511.9|5513.65|5513.15|5512.15|5511.65|727
1725548830000|2024-09-05 15:07:10|5512.65|5512.15|5511.4|5510.9|5512.9|5512.4|5511.4|5510.9|838
1725548840000|2024-09-05 15:07:20|5511.15|5510.65|5510.15|5509.65|5511.65|5511.15|5510.15|5509.65|1016
1725548850000|2024-09-05 15:07:30|5509.9|5509.4|5509.4|5508.9|5509.9|5509.4|5508.9|5508.4|1232
1725548860000|2024-09-05 15:07:40|5509.15|5508.65|5510.4|5509.9|5510.4|5509.9|5509.15|5508.65|893
1725548870000|2024-09-05 15:07:50|5510.27|5509.77|5509.9|5509.4|5510.4|5509.9|5509.65|5509.15|416
1725548880000|2024-09-05 15:08:00|5510.15|5509.65|5508.9|5508.4|5510.15|5509.65|5508.15|5507.65|1035
1725548890000|2024-09-05 15:08:10|5509.02|5508.52|5510.9|5510.4|5511.15|5510.65|5508.9|5508.4|870
1725548900000|2024-09-05 15:08:20|5511.15|5510.65|5511.15|5510.65|5511.65|5511.15|5510.65|5510.15|499
1725548910000|2024-09-05 15:08:30|5511.27|5510.77|5511.65|5511.15|5511.9|5511.4|5511.15|5510.65|396
1725548920000|2024-09-05 15:08:40|5511.9|5511.4|5512.4|5511.9|5513.15|5512.65|5511.9|5511.4|689
1725548930000|2024-09-05 15:08:50|5512.15|5511.65|5512.4|5511.9|5512.4|5511.9|5511.15|5510.65|499
1725548940000|2024-09-05 15:09:00|5512.65|5512.15|5512.15|5511.65|5512.77|5512.27|5512.15|5511.65|420
1725548950000|2024-09-05 15:09:10|5512.4|5511.9|5512.4|5511.9|5512.65|5512.15|5512.4|5511.9|335
1725548960000|2024-09-05 15:09:20|5512.15|5511.65|5513.02|5512.52|5513.02|5512.52|5511.9|5511.4|372
1725548970000|2024-09-05 15:09:30|5512.9|5512.4|5512.9|5512.4|5513.4|5512.9|5512.65|5512.15|427
1725548980000|2024-09-05 15:09:40|5512.4|5511.9|5512.65|5512.15|5512.9|5512.4|5512.4|5511.9|430
1725548990000|2024-09-05 15:09:50|5512.9|5512.4|5512.4|5511.9|5512.9|5512.4|5512.15|5511.65|256
1725549000000|2024-09-05 15:10:00|5512.65|5512.15|5512.77|5512.27|5514.15|5513.65|5512.52|5512.02|1107
1725549010000|2024-09-05 15:10:10|5512.9|5512.4|5512.9|5512.4|5513.4|5512.9|5512.65|5512.15|496
1725549020000|2024-09-05 15:10:20|5512.15|5511.65|5511.4|5510.9|5512.65|5512.15|5511.15|5510.65|632
1725549030000|2024-09-05 15:10:30|5511.77|5511.27|5511.9|5511.4|5512.4|5511.9|5511.27|5510.77|474
1725549040000|2024-09-05 15:10:40|5512.15|5511.65|5511.65|5511.15|5512.4|5511.9|5511.4|5510.9|463
1725549050000|2024-09-05 15:10:50|5511.4|5510.9|5509.4|5508.9|5511.4|5510.9|5509.4|5508.9|673
1725549060000|2024-09-05 15:11:00|5509.65|5509.15|5509.65|5509.15|5509.65|5509.15|5508.9|5508.4|1076
1725549070000|2024-09-05 15:11:10|5509.9|5509.4|5509.15|5508.65|5509.9|5509.4|5508.9|5508.4|725
1725549080000|2024-09-05 15:11:20|5509.4|5508.9|5508.9|5508.4|5509.4|5508.9|5508.65|5508.15|520
1725549090000|2024-09-05 15:11:30|5509.15|5508.65|5509.15|5508.65|5509.4|5508.9|5508.4|5507.9|644
1725549100000|2024-09-05 15:11:40|5508.9|5508.4|5509.65|5509.15|5509.65|5509.15|5508.9|5508.4|393
1725549110000|2024-09-05 15:11:50|5509.4|5508.9|5509.15|5508.65|5509.65|5509.15|5508.65|5508.15|286
1725549120000|2024-09-05 15:12:00|5508.9|5508.4|5509.4|5508.9|5509.9|5509.4|5508.9|5508.4|434
1725549130000|2024-09-05 15:12:10|5509.52|5509.02|5508.27|5507.77|5509.52|5509.02|5508.27|5507.77|516
1725549140000|2024-09-05 15:12:20|5508.65|5508.15|5508.65|5508.15|5508.9|5508.4|5507.9|5507.4|269
1725549150000|2024-09-05 15:12:30|5508.9|5508.4|5509.15|5508.65|5509.4|5508.9|5508.4|5507.9|361
1725549160000|2024-09-05 15:12:40|5509.4|5508.9|5509.15|5508.65|5509.65|5509.15|5508.65|5508.15|261
1725549170000|2024-09-05 15:12:50|5508.9|5508.4|5508.9|5508.4|5509.4|5508.9|5508.52|5508.02|407
1725549180000|2024-09-05 15:13:00|5509.15|5508.65|5507.9|5507.4|5509.15|5508.65|5507.15|5506.65|893
1725549190000|2024-09-05 15:13:10|5507.65|5507.15|5505.65|5505.15|5507.65|5507.15|5505.65|5505.15|1010
1725549200000|2024-09-05 15:13:20|5506.4|5505.9|5506.65|5506.15|5506.9|5506.4|5505.9|5505.4|730
1725549210000|2024-09-05 15:13:30|5506.77|5506.27|5504.65|5504.15|5506.9|5506.4|5504.65|5504.15|1448
1725549220000|2024-09-05 15:13:40|5504.4|5503.9|5503.65|5503.15|5504.65|5504.15|5503.4|5502.9|1173
1725549230000|2024-09-05 15:13:50|5503.9|5503.4|5504.9|5504.4|5504.9|5504.4|5503.4|5502.9|786
1725549240000|2024-09-05 15:14:00|5505.15|5504.65|5501.65|5501.15|5505.15|5504.65|5501.4|5500.9|2661
1725549250000|2024-09-05 15:14:10|5501.15|5500.65|5499.65|5499.15|5501.15|5500.65|5499.15|5498.65|3494
1725549260000|2024-09-05 15:14:20|5499.9|5499.4|5501.15|5500.65|5501.65|5501.15|5499.15|5498.65|1209
1725549270000|2024-09-05 15:14:30|5501.4|5500.9|5501.4|5500.9|5502.9|5502.4|5501.4|5500.9|1090
1725549280000|2024-09-05 15:14:40|5501.52|5501.02|5501.9|5501.4|5502.4|5501.9|5501.15|5500.65|550
1725549290000|2024-09-05 15:14:50|5501.77|5501.27|5501.65|5501.15|5502.65|5502.15|5501.4|5500.9|407
1725549300000|2024-09-05 15:15:00|5502.15|5501.65|5502.9|5502.4|5503.15|5502.65|5501.65|5501.15|993
1725549310000|2024-09-05 15:15:10|5503.15|5502.65|5501.15|5500.65|5503.15|5502.65|5500.9|5500.4|910
1725549320000|2024-09-05 15:15:20|5501.02|5500.52|5501.9|5501.4|5501.9|5501.4|5500.9|5500.4|785
1725549330000|2024-09-05 15:15:30|5502.15|5501.65|5500.65|5500.15|5502.15|5501.65|5499.9|5499.4|823
1725549340000|2024-09-05 15:15:40|5500.77|5500.27|5500.9|5500.4|5501.65|5501.15|5500.4|5499.9|665
1725549350000|2024-09-05 15:15:50|5500.65|5500.15|5500.65|5500.15|5500.9|5500.4|5500.27|5499.77|576
1725549360000|2024-09-05 15:16:00|5500.9|5500.4|5504.4|5503.9|5504.4|5503.9|5500.9|5500.4|1388
1725549370000|2024-09-05 15:16:10|5504.65|5504.15|5503.9|5503.4|5504.9|5504.4|5503.9|5503.4|999
1725549380000|2024-09-05 15:16:20|5503.65|5503.15|5505.15|5504.65|5505.4|5504.9|5503.52|5503.02|762
1725549390000|2024-09-05 15:16:30|5505.4|5504.9|5505.15|5504.65|5505.4|5504.9|5504.9|5504.4|587
1725549400000|2024-09-05 15:16:40|5505.4|5504.9|5505.9|5505.4|5506.15|5505.65|5505.15|5504.65|417
1725549410000|2024-09-05 15:16:50|5505.65|5505.15|5505.9|5505.4|5506.15|5505.65|5505.4|5504.9|311
1725549420000|2024-09-05 15:17:00|5506.15|5505.65|5505.4|5504.9|5506.4|5505.9|5505.4|5504.9|601
1725549430000|2024-09-05 15:17:10|5505.65|5505.15|5504.9|5504.4|5505.65|5505.15|5504.65|5504.15|439
1725549440000|2024-09-05 15:17:20|5505.15|5504.65|5504.9|5504.4|5505.15|5504.65|5504.65|5504.15|269
1725549450000|2024-09-05 15:17:30|5505.15|5504.65|5506.02|5505.52|5506.65|5506.15|5504.9|5504.4|497
1725549460000|2024-09-05 15:17:40|5505.9|5505.4|5505.4|5504.9|5505.9|5505.4|5504.65|5504.15|386
1725549470000|2024-09-05 15:17:50|5505.27|5504.77|5505.15|5504.65|5505.4|5504.9|5504.9|5504.4|291
1725549480000|2024-09-05 15:18:00|5505.4|5504.9|5504.65|5504.15|5505.4|5504.9|5504.15|5503.65|336
1725549490000|2024-09-05 15:18:10|5504.4|5503.9|5504.27|5503.77|5504.4|5503.9|5503.15|5502.65|410
1725549500000|2024-09-05 15:18:20|5504.4|5503.9|5503.4|5502.9|5504.4|5503.9|5503.27|5502.77|273
1725549510000|2024-09-05 15:18:30|5503.27|5502.77|5502.9|5502.4|5503.27|5502.77|5501.9|5501.4|704
1725549520000|2024-09-05 15:18:40|5503.15|5502.65|5503.4|5502.9|5503.9|5503.4|5503.15|5502.65|248
1725549530000|2024-09-05 15:18:50|5503.52|5503.02|5502.9|5502.4|5504.4|5503.9|5502.65|5502.15|510
1725549540000|2024-09-05 15:19:00|5503.15|5502.65|5500.65|5500.15|5503.15|5502.65|5500.4|5499.9|1033
1725549550000|2024-09-05 15:19:10|5500.4|5499.9|5500.4|5499.9|5500.65|5500.15|5499.65|5499.15|1165
1725549560000|2024-09-05 15:19:20|5500.65|5500.15|5500.65|5500.15|5500.9|5500.4|5500.15|5499.65|797
1725549570000|2024-09-05 15:19:30|5500.9|5500.4|5501.4|5500.9|5501.9|5501.4|5500.9|5500.4|370
1725549580000|2024-09-05 15:19:40|5501.65|5501.15|5501.9|5501.4|5502.15|5501.65|5501.4|5500.9|381
1725549590000|2024-09-05 15:19:50|5501.65|5501.15|5502.4|5501.9|5502.4|5501.9|5501.4|5500.9|490
1725549600000|2024-09-05 15:20:00|5502.65|5502.15|5502.65|5502.15|5503.9|5503.4|5502.52|5502.02|925
1725549610000|2024-09-05 15:20:10|5502.9|5502.4|5504.4|5503.9|5504.4|5503.9|5502.9|5502.4|538
1725549620000|2024-09-05 15:20:20|5504.15|5503.65|5503.27|5502.77|5504.15|5503.65|5503.15|5502.65|667
1725549630000|2024-09-05 15:20:30|5503.15|5502.65|5501.9|5501.4|5503.15|5502.65|5501.9|5501.4|333
1725549640000|2024-09-05 15:20:40|5501.65|5501.15|5501.65|5501.15|5502.4|5501.9|5501.15|5500.65|495
1725549650000|2024-09-05 15:20:50|5501.9|5501.4|5501.4|5500.9|5502.15|5501.65|5501.4|5500.9|286
1725549660000|2024-09-05 15:21:00|5501.65|5501.15|5503.9|5503.4|5503.9|5503.4|5501.65|5501.15|375
1725549670000|2024-09-05 15:21:10|5503.65|5503.15|5502.9|5502.4|5504.15|5503.65|5502.4|5501.9|398
1725549680000|2024-09-05 15:21:20|5502.65|5502.15|5502.15|5501.65|5502.65|5502.15|5501.9|5501.4|203
1725549690000|2024-09-05 15:21:30|5502.4|5501.9|5502.15|5501.65|5502.65|5502.15|5501.9|5501.4|214
1725549700000|2024-09-05 15:21:40|5502.27|5501.77|5501.9|5501.4|5502.9|5502.4|5501.9|5501.4|269
1725549710000|2024-09-05 15:21:50|5501.65|5501.15|5500.4|5499.9|5501.65|5501.15|5499.65|5499.15|911
1725549720000|2024-09-05 15:22:00|5500.15|5499.65|5500.15|5499.65|5500.65|5500.15|5499.65|5499.15|535
1725549730000|2024-09-05 15:22:10|5500.27|5499.77|5501.4|5500.9|5501.9|5501.4|5500.27|5499.77|382
1725549740000|2024-09-05 15:22:20|5501.15|5500.65|5503.4|5502.9|5503.4|5502.9|5501.15|5500.65|860
1725549750000|2024-09-05 15:22:30|5503.65|5503.15|5502.9|5502.4|5503.77|5503.27|5502.65|5502.15|553
1725549760000|2024-09-05 15:22:40|5503.15|5502.65|5502.4|5501.9|5503.15|5502.65|5501.65|5501.15|778
1725549770000|2024-09-05 15:22:50|5502.65|5502.15|5503.15|5502.65|5503.15|5502.65|5502.65|5502.15|390
1725549780000|2024-09-05 15:23:00|5502.9|5502.4|5501.15|5500.65|5502.9|5502.4|5501.15|5500.65|503
1725549790000|2024-09-05 15:23:10|5501.65|5501.15|5502.4|5501.9|5502.4|5501.9|5501.15|5500.65|380
1725549800000|2024-09-05 15:23:20|5502.65|5502.15|5502.77|5502.27|5503.02|5502.52|5502.65|5502.15|389
1725549810000|2024-09-05 15:23:30|5502.9|5502.4|5502.65|5502.15|5503.15|5502.65|5501.9|5501.4|258
1725549820000|2024-09-05 15:23:40|5502.9|5502.4|5502.65|5502.15|5503.15|5502.65|5502.65|5502.15|252
1725549830000|2024-09-05 15:23:50|5502.4|5501.9|5500.9|5500.4|5502.4|5501.9|5500.65|5500.15|595
1725549840000|2024-09-05 15:24:00|5500.65|5500.15|5500.15|5499.65|5500.65|5500.15|5499.65|5499.15|1002
1725549850000|2024-09-05 15:24:10|5500.4|5499.9|5500.4|5499.9|5500.9|5500.4|5499.9|5499.4|580
1725549860000|2024-09-05 15:24:20|5500.65|5500.15|5498.15|5497.65|5500.65|5500.15|5498.15|5497.65|1313
1725549870000|2024-09-05 15:24:30|5497.9|5497.4|5494.9|5494.4|5497.9|5497.4|5494.15|5493.65|4047
1725549880000|2024-09-05 15:24:40|5495.15|5494.65|5496.15|5495.65|5496.4|5495.9|5494.65|5494.15|1259
1725549890000|2024-09-05 15:24:50|5496.4|5495.9|5497.4|5496.9|5497.65|5497.15|5496.4|5495.9|919
1725549900000|2024-09-05 15:25:00|5497.15|5496.65|5497.4|5496.9|5497.9|5497.4|5496.15|5495.65|1127
1725549910000|2024-09-05 15:25:10|5497.15|5496.65|5496.65|5496.15|5497.4|5496.9|5496.15|5495.65|890
1725549920000|2024-09-05 15:25:20|5496.9|5496.4|5495.9|5495.4|5497.4|5496.9|5495.9|5495.4|788
1725549930000|2024-09-05 15:25:30|5496.15|5495.65|5494.4|5493.9|5496.15|5495.65|5494.4|5493.9|738
1725549940000|2024-09-05 15:25:40|5494.65|5494.15|5494.4|5493.9|5495.4|5494.9|5493.4|5492.9|1248
1725549950000|2024-09-05 15:25:50|5494.27|5493.77|5490.15|5489.65|5494.4|5493.9|5489.15|5488.65|4222
1725549960000|2024-09-05 15:26:00|5490.4|5489.9|5491.9|5491.4|5491.9|5491.4|5489.15|5488.65|2252
1725549970000|2024-09-05 15:26:10|5491.52|5491.02|5490.65|5490.15|5491.52|5491.02|5489.15|5488.65|2701
1725549980000|2024-09-05 15:26:20|5490.9|5490.4|5491.65|5491.15|5492.15|5491.65|5490.65|5490.15|1162
1725549990000|2024-09-05 15:26:30|5490.9|5490.4|5491.65|5491.15|5492.9|5492.4|5490.9|5490.4|1456
1725550000000|2024-09-05 15:26:40|5491.15|5490.65|5490.15|5489.65|5491.15|5490.65|5489.65|5489.15|1299
1725550010000|2024-09-05 15:26:50|5490.4|5489.9|5489.4|5488.9|5490.65|5490.15|5489.15|5488.65|870
1725550020000|2024-09-05 15:27:00|5489.15|5488.65|5489.9|5489.4|5490.15|5489.65|5488.52|5488.02|1391
1725550030000|2024-09-05 15:27:10|5489.65|5489.15|5488.9|5488.4|5489.65|5489.15|5487.4|5486.9|1437
1725550040000|2024-09-05 15:27:20|5489.15|5488.65|5489.65|5489.15|5489.9|5489.4|5488.9|5488.4|783
1725550050000|2024-09-05 15:27:30|5489.9|5489.4|5490.9|5490.4|5491.15|5490.65|5489.9|5489.4|953
1725550060000|2024-09-05 15:27:40|5491.15|5490.65|5491.15|5490.65|5491.4|5490.9|5490.9|5490.4|654
1725550070000|2024-09-05 15:27:50|5491.4|5490.9|5491.9|5491.4|5491.9|5491.4|5490.65|5490.15|909
1725550080000|2024-09-05 15:28:00|5491.65|5491.15|5491.15|5490.65|5491.9|5491.4|5490.65|5490.15|954
1725550090000|2024-09-05 15:28:10|5490.4|5489.9|5490.15|5489.65|5490.4|5489.9|5489.9|5489.4|1104
1725550100000|2024-09-05 15:28:20|5489.65|5489.15|5489.65|5489.15|5489.9|5489.4|5489.4|5488.9|877
1725550110000|2024-09-05 15:28:30|5489.4|5488.9|5489.65|5489.15|5490.15|5489.65|5489.15|5488.65|744
1725550120000|2024-09-05 15:28:40|5489.9|5489.4|5490.65|5490.15|5490.65|5490.15|5489.65|5489.15|465
1725550130000|2024-09-05 15:28:50|5490.9|5490.4|5489.65|5489.15|5491.4|5490.9|5489.65|5489.15|601
1725550140000|2024-09-05 15:29:00|5489.9|5489.4|5488.52|5488.02|5490.15|5489.65|5487.65|5487.15|956
1725550150000|2024-09-05 15:29:10|5488.65|5488.15|5490.4|5489.9|5490.4|5489.9|5488.15|5487.65|892
1725550160000|2024-09-05 15:29:20|5490.15|5489.65|5489.15|5488.65|5490.15|5489.65|5488.65|5488.15|655
1725550170000|2024-09-05 15:29:30|5489.4|5488.9|5488.65|5488.15|5489.4|5488.9|5488.65|5488.15|353
1725550180000|2024-09-05 15:29:40|5488.77|5488.27|5488.65|5488.15|5489.15|5488.65|5488.4|5487.9|757
1725550190000|2024-09-05 15:29:50|5488.4|5487.9|5488.4|5487.9|5488.4|5487.9|5487.9|5487.4|448
1725550200000|2024-09-05 15:30:00|5487.9|5487.4|5489.15|5488.65|5489.4|5488.9|5487.4|5486.9|1248
1725550210000|2024-09-05 15:30:10|5489.4|5488.9|5490.65|5490.15|5490.65|5490.15|5488.9|5488.4|2113
1725550220000|2024-09-05 15:30:20|5490.4|5489.9|5489.9|5489.4|5490.4|5489.9|5489.4|5488.9|822
1725550230000|2024-09-05 15:30:30|5489.4|5488.9|5488.9|5488.4|5489.65|5489.15|5488.9|5488.4|599
1725550240000|2024-09-05 15:30:40|5489.15|5488.65|5489.52|5489.02|5489.65|5489.15|5488.65|5488.15|498
1725550250000|2024-09-05 15:30:50|5489.65|5489.15|5489.27|5488.77|5489.65|5489.15|5488.9|5488.4|522
1725550260000|2024-09-05 15:31:00|5489.4|5488.9|5488.15|5487.65|5489.65|5489.15|5486.9|5486.4|2092
1725550270000|2024-09-05 15:31:10|5487.65|5487.15|5486.9|5486.4|5488.15|5487.65|5486.9|5486.4|884
1725550280000|2024-09-05 15:31:20|5487.02|5486.52|5487.65|5487.15|5488.15|5487.65|5487.02|5486.52|694
1725550290000|2024-09-05 15:31:30|5487.4|5486.9|5487.4|5486.9|5488.4|5487.9|5487.4|5486.9|544
1725550300000|2024-09-05 15:31:40|5487.27|5486.77|5488.9|5488.4|5488.9|5488.4|5487.15|5486.65|1276
1725550310000|2024-09-05 15:31:50|5488.77|5488.27|5489.15|5488.65|5489.4|5488.9|5488.15|5487.65|1080
1725550320000|2024-09-05 15:32:00|5489.4|5488.9|5489.4|5488.9|5489.9|5489.4|5489.15|5488.65|770
1725550330000|2024-09-05 15:32:10|5489.15|5488.65|5487.65|5487.15|5489.15|5488.65|5487.15|5486.65|1080
1725550340000|2024-09-05 15:32:20|5487.9|5487.4|5488.15|5487.65|5488.4|5487.9|5487.15|5486.65|644
1725550350000|2024-09-05 15:32:30|5488.4|5487.9|5488.9|5488.4|5489.4|5488.9|5487.9|5487.4|708
1725550360000|2024-09-05 15:32:40|5488.65|5488.15|5488.4|5487.9|5489.15|5488.65|5488.4|5487.9|525
1725550370000|2024-09-05 15:32:50|5488.65|5488.15|5486.9|5486.4|5488.65|5488.15|5486.9|5486.4|1067
1725550380000|2024-09-05 15:33:00|5487.15|5486.65|5486.9|5486.4|5487.4|5486.9|5485.65|5485.15|1527
1725550390000|2024-09-05 15:33:10|5486.65|5486.15|5486.77|5486.27|5487.65|5487.15|5485.65|5485.15|754
1725550400000|2024-09-05 15:33:20|5486.9|5486.4|5487.15|5486.65|5487.4|5486.9|5486.4|5485.9|429
1725550410000|2024-09-05 15:33:30|5486.9|5486.4|5486.9|5486.4|5487.4|5486.9|5486.4|5485.9|401
1725550420000|2024-09-05 15:33:40|5487.15|5486.65|5486.65|5486.15|5487.4|5486.9|5486.65|5486.15|336
1725550430000|2024-09-05 15:33:50|5486.15|5485.65|5483.9|5483.4|5486.15|5485.65|5483.4|5482.9|1804
1725550440000|2024-09-05 15:34:00|5484.15|5483.65|5485.65|5485.15|5485.9|5485.4|5483.9|5483.4|1086
1725550450000|2024-09-05 15:34:10|5485.9|5485.4|5486.4|5485.9|5486.65|5486.15|5485.9|5485.4|650
1725550460000|2024-09-05 15:34:20|5486.15|5485.65|5487.65|5487.15|5487.65|5487.15|5486.15|5485.65|726
1725550470000|2024-09-05 15:34:30|5487.4|5486.9|5487.15|5486.65|5487.65|5487.15|5487.15|5486.65|1059
1725550480000|2024-09-05 15:34:40|5486.9|5486.4|5486.9|5486.4|5487.4|5486.9|5486.77|5486.27|333
1725550490000|2024-09-05 15:34:50|5487.15|5486.65|5486.9|5486.4|5487.4|5486.9|5486.9|5486.4|630
1725550500000|2024-09-05 15:35:00|5486.65|5486.15|5488.9|5488.4|5489.15|5488.65|5486.4|5485.9|1042
1725550510000|2024-09-05 15:35:10|5489.15|5488.65|5489.65|5489.15|5489.65|5489.15|5488.9|5488.4|1072
1725550520000|2024-09-05 15:35:20|5489.9|5489.4|5489.9|5489.4|5490.15|5489.65|5489.9|5489.4|1455
1725550530000|2024-09-05 15:35:30|5489.65|5489.15|5489.9|5489.4|5490.4|5489.9|5489.65|5489.15|743
1725550540000|2024-09-05 15:35:40|5489.65|5489.15|5488.9|5488.4|5489.65|5489.15|5488.65|5488.15|1793
1725550550000|2024-09-05 15:35:50|5489.15|5488.65|5489.4|5488.9|5489.65|5489.15|5489.15|5488.65|832
1725550560000|2024-09-05 15:36:00|5489.65|5489.15|5489.9|5489.4|5490.15|5489.65|5489.4|5488.9|1006
1725550570000|2024-09-05 15:36:10|5489.77|5489.27|5490.15|5489.65|5490.9|5490.4|5489.65|5489.15|1002
1725550580000|2024-09-05 15:36:20|5489.9|5489.4|5490.9|5490.4|5490.9|5490.4|5489.9|5489.4|501
1725550590000|2024-09-05 15:36:30|5491.4|5490.9|5492.15|5491.65|5492.4|5491.9|5491.15|5490.65|1255
1725550600000|2024-09-05 15:36:40|5492.4|5491.9|5492.9|5492.4|5493.4|5492.9|5491.9|5491.4|944
1725550610000|2024-09-05 15:36:50|5493.15|5492.65|5492.9|5492.4|5494.15|5493.65|5492.9|5492.4|1215
1725550620000|2024-09-05 15:37:00|5493.4|5492.9|5493.4|5492.9|5494.65|5494.15|5493.15|5492.65|1219
1725550630000|2024-09-05 15:37:10|5493.65|5493.15|5493.4|5492.9|5493.65|5493.15|5493.15|5492.65|498
1725550640000|2024-09-05 15:37:20|5492.9|5492.4|5492.65|5492.15|5493.15|5492.65|5492.4|5491.9|593
1725550650000|2024-09-05 15:37:30|5492.4|5491.9|5492.15|5491.65|5492.4|5491.9|5491.9|5491.4|627
1725550660000|2024-09-05 15:37:40|5491.9|5491.4|5492.15|5491.65|5492.52|5492.02|5491.65|5491.15|558
1725550670000|2024-09-05 15:37:50|5491.9|5491.4|5491.4|5490.9|5491.9|5491.4|5491.15|5490.65|372
1725550680000|2024-09-05 15:38:00|5491.15|5490.65|5491.65|5491.15|5492.15|5491.65|5491.15|5490.65|594
1725550690000|2024-09-05 15:38:10|5491.4|5490.9|5490.65|5490.15|5491.4|5490.9|5490.15|5489.65|827
1725550700000|2024-09-05 15:38:20|5490.9|5490.4|5490.65|5490.15|5491.15|5490.65|5490.65|5490.15|285
1725550710000|2024-09-05 15:38:30|5490.9|5490.4|5491.9|5491.4|5491.9|5491.4|5490.9|5490.4|543
1725550720000|2024-09-05 15:38:40|5491.65|5491.15|5491.52|5491.02|5492.15|5491.65|5491.4|5490.9|316
1725550730000|2024-09-05 15:38:50|5491.65|5491.15|5490.65|5490.15|5491.65|5491.15|5490.65|5490.15|358
1725550740000|2024-09-05 15:39:00|5490.9|5490.4|5491.15|5490.65|5491.15|5490.65|5490.15|5489.65|655
1725550750000|2024-09-05 15:39:10|5490.9|5490.4|5490.9|5490.4|5491.4|5490.9|5490.4|5489.9|681
1725550760000|2024-09-05 15:39:20|5490.65|5490.15|5489.9|5489.4|5490.65|5490.15|5489.65|5489.15|835
1725550770000|2024-09-05 15:39:30|5489.4|5488.9|5489.4|5488.9|5489.65|5489.15|5489.15|5488.65|981
1725550780000|2024-09-05 15:39:40|5489.65|5489.15|5489.27|5488.77|5489.65|5489.15|5489.15|5488.65|723
1725550790000|2024-09-05 15:39:50|5489.4|5488.9|5490.15|5489.65|5490.4|5489.9|5489.4|5488.9|591
1725550800000|2024-09-05 15:40:00|5489.9|5489.4|5490.65|5490.15|5490.65|5490.15|5489.9|5489.4|665
1725550810000|2024-09-05 15:40:10|5490.9|5490.4|5491.65|5491.15|5491.65|5491.15|5490.65|5490.15|626
1725550820000|2024-09-05 15:40:20|5491.9|5491.4|5491.65|5491.15|5491.9|5491.4|5491.65|5491.15|333
1725550830000|2024-09-05 15:40:30|5491.9|5491.4|5491.15|5490.65|5491.9|5491.4|5491.15|5490.65|264
1725550840000|2024-09-05 15:40:40|5491.4|5490.9|5492.4|5491.9|5492.65|5492.15|5491.15|5490.65|748
1725550850000|2024-09-05 15:40:50|5492.52|5492.02|5491.4|5490.9|5492.65|5492.15|5491.15|5490.65|791
1725550860000|2024-09-05 15:41:00|5491.52|5491.02|5490.65|5490.15|5491.65|5491.15|5490.4|5489.9|540
1725550870000|2024-09-05 15:41:10|5490.52|5490.02|5490.65|5490.15|5490.65|5490.15|5490.15|5489.65|765
1725550880000|2024-09-05 15:41:20|5490.9|5490.4|5490.15|5489.65|5490.9|5490.4|5490.15|5489.65|396
1725550890000|2024-09-05 15:41:30|5490.27|5489.77|5490.65|5490.15|5490.9|5490.4|5490.27|5489.77|233
1725550900000|2024-09-05 15:41:40|5490.9|5490.4|5490.65|5490.15|5490.9|5490.4|5490.4|5489.9|257
1725550910000|2024-09-05 15:41:50|5490.4|5489.9|5490.65|5490.15|5491.15|5490.65|5490.15|5489.65|560
1725550920000|2024-09-05 15:42:00|5490.4|5489.9|5490.15|5489.65|5490.65|5490.15|5489.9|5489.4|387
1725550930000|2024-09-05 15:42:10|5490.02|5489.52|5490.27|5489.77|5490.52|5490.02|5489.9|5489.4|361
1725550940000|2024-09-05 15:42:20|5490.4|5489.9|5490.9|5490.4|5490.9|5490.4|5490.27|5489.77|327
1725550950000|2024-09-05 15:42:30|5490.65|5490.15|5490.15|5489.65|5490.65|5490.15|5490.15|5489.65|244
1725550960000|2024-09-05 15:42:40|5489.9|5489.4|5490.4|5489.9|5490.65|5490.15|5489.9|5489.4|432
1725550970000|2024-09-05 15:42:50|5490.52|5490.02|5489.9|5489.4|5490.77|5490.27|5489.65|5489.15|264
1725550980000|2024-09-05 15:43:00|5490.15|5489.65|5489.9|5489.4|5490.15|5489.65|5489.65|5489.15|435
1725550990000|2024-09-05 15:43:10|5490.15|5489.65|5489.9|5489.4|5490.52|5490.02|5489.9|5489.4|419
1725551000000|2024-09-05 15:43:20|5490.15|5489.65|5490.65|5490.15|5490.9|5490.4|5489.9|5489.4|567
1725551010000|2024-09-05 15:43:30|5490.52|5490.02|5490.15|5489.65|5490.9|5490.4|5489.9|5489.4|534
1725551020000|2024-09-05 15:43:40|5490.02|5489.52|5490.15|5489.65|5490.4|5489.9|5489.9|5489.4|172
1725551030000|2024-09-05 15:43:50|5490.02|5489.52|5490.4|5489.9|5490.9|5490.4|5490.02|5489.52|265
1725551040000|2024-09-05 15:44:00|5490.15|5489.65|5489.9|5489.4|5490.4|5489.9|5489.65|5489.15|788
1725551050000|2024-09-05 15:44:10|5489.77|5489.27|5487.65|5487.15|5489.9|5489.4|5486.9|5486.4|2740
1725551060000|2024-09-05 15:44:20|5487.9|5487.4|5488.4|5487.9|5488.4|5487.9|5487.65|5487.15|597
1725551070000|2024-09-05 15:44:30|5488.15|5487.65|5488.4|5487.9|5488.4|5487.9|5487.4|5486.9|595
1725551080000|2024-09-05 15:44:40|5488.15|5487.65|5487.52|5487.02|5488.65|5488.15|5487.52|5487.02|527
1725551090000|2024-09-05 15:44:50|5487.4|5486.9|5488.15|5487.65|5488.15|5487.65|5487.4|5486.9|337
1725551100000|2024-09-05 15:45:00|5488.02|5487.52|5489.15|5488.65|5489.9|5489.4|5488.02|5487.52|631
1725551110000|2024-09-05 15:45:10|5489.02|5488.52|5488.4|5487.9|5489.15|5488.65|5487.9|5487.4|385
1725551120000|2024-09-05 15:45:20|5488.65|5488.15|5488.52|5488.02|5489.15|5488.65|5488.52|5488.02|273
1725551130000|2024-09-05 15:45:30|5488.4|5487.9|5488.02|5487.52|5488.9|5488.4|5487.9|5487.4|424
1725551140000|2024-09-05 15:45:40|5488.15|5487.65|5488.15|5487.65|5488.9|5488.4|5487.9|5487.4|405
1725551150000|2024-09-05 15:45:50|5488.27|5487.77|5487.15|5486.65|5488.4|5487.9|5486.9|5486.4|480
1725551160000|2024-09-05 15:46:00|5487.02|5486.52|5487.65|5487.15|5487.9|5487.4|5487.02|5486.52|448
1725551170000|2024-09-05 15:46:10|5487.4|5486.9|5487.65|5487.15|5488.15|5487.65|5487.15|5486.65|351
1725551180000|2024-09-05 15:46:20|5487.9|5487.4|5489.4|5488.9|5489.65|5489.15|5487.65|5487.15|599
1725551190000|2024-09-05 15:46:30|5489.15|5488.65|5490.65|5490.15|5490.65|5490.15|5489.15|5488.65|681
1725551200000|2024-09-05 15:46:40|5490.9|5490.4|5491.4|5490.9|5491.4|5490.9|5490.4|5489.9|484
1725551210000|2024-09-05 15:46:50|5491.15|5490.65|5489.65|5489.15|5491.27|5490.77|5489.65|5489.15|485
1725551220000|2024-09-05 15:47:00|5489.9|5489.4|5491.15|5490.65|5491.65|5491.15|5489.65|5489.15|1217
1725551230000|2024-09-05 15:47:10|5491.4|5490.9|5491.4|5490.9|5491.9|5491.4|5490.9|5490.4|1935
1725551240000|2024-09-05 15:47:20|5491.52|5491.02|5491.65|5491.15|5491.9|5491.4|5491.52|5491.02|485
1725551250000|2024-09-05 15:47:30|5491.9|5491.4|5492.02|5491.52|5493.4|5492.9|5491.65|5491.15|1258
1725551260000|2024-09-05 15:47:40|5492.15|5491.65|5490.4|5489.9|5492.15|5491.65|5490.4|5489.9|652
1725551270000|2024-09-05 15:47:50|5490.65|5490.15|5489.65|5489.15|5490.65|5490.15|5489.65|5489.15|407
1725551280000|2024-09-05 15:48:00|5490.15|5489.65|5490.77|5490.27|5490.9|5490.4|5490.15|5489.65|383
1725551290000|2024-09-05 15:48:10|5490.65|5490.15|5489.15|5488.65|5490.65|5490.15|5489.15|5488.65|373
1725551300000|2024-09-05 15:48:20|5489.02|5488.52|5489.4|5488.9|5489.65|5489.15|5488.9|5488.4|333
1725551310000|2024-09-05 15:48:30|5489.65|5489.15|5490.4|5489.9|5490.4|5489.9|5489.65|5489.15|525
1725551320000|2024-09-05 15:48:40|5490.52|5490.02|5490.02|5489.52|5490.65|5490.15|5489.9|5489.4|272
1725551330000|2024-09-05 15:48:50|5489.9|5489.4|5489.65|5489.15|5490.15|5489.65|5489.65|5489.15|1098
1725551340000|2024-09-05 15:49:00|5489.9|5489.4|5489.4|5488.9|5489.9|5489.4|5488.4|5487.9|764
1725551350000|2024-09-05 15:49:10|5489.15|5488.65|5488.9|5488.4|5489.65|5489.15|5488.9|5488.4|169
1725551360000|2024-09-05 15:49:20|5489.15|5488.65|5489.9|5489.4|5489.9|5489.4|5489.15|5488.65|241
1725551370000|2024-09-05 15:49:30|5490.65|5490.15|5489.15|5488.65|5490.65|5490.15|5489.15|5488.65|1026
1725551380000|2024-09-05 15:49:40|5488.9|5488.4|5488.9|5488.4|5489.4|5488.9|5487.9|5487.4|678
1725551390000|2024-09-05 15:49:50|5488.77|5488.27|5489.65|5489.15|5489.65|5489.15|5488.77|5488.27|277
1725551400000|2024-09-05 15:50:00|5489.15|5488.65|5488.65|5488.15|5489.65|5489.15|5488.65|5488.15|291
1725551410000|2024-09-05 15:50:10|5488.52|5488.02|5487.65|5487.15|5488.52|5488.02|5487.15|5486.65|682
1725551420000|2024-09-05 15:50:20|5487.9|5487.4|5487.65|5487.15|5487.9|5487.4|5486.4|5485.9|1020
1725551430000|2024-09-05 15:50:30|5487.9|5487.4|5487.9|5487.4|5488.15|5487.65|5487.65|5487.15|238
1725551440000|2024-09-05 15:50:40|5488.4|5487.9|5487.4|5486.9|5488.4|5487.9|5487.4|5486.9|180
1725551450000|2024-09-05 15:50:50|5487.52|5487.02|5487.4|5486.9|5487.9|5487.4|5487.15|5486.65|180
1725551460000|2024-09-05 15:51:00|5487.65|5487.15|5488.9|5488.4|5488.9|5488.4|5487.65|5487.15|381
1725551470000|2024-09-05 15:51:10|5488.65|5488.15|5491.15|5490.65|5491.15|5490.65|5488.27|5487.77|1733
1725551480000|2024-09-05 15:51:20|5490.9|5490.4|5490.9|5490.4|5491.4|5490.9|5490.65|5490.15|657
1725551490000|2024-09-05 15:51:30|5491.15|5490.65|5491.65|5491.15|5491.65|5491.15|5490.9|5490.4|470
1725551500000|2024-09-05 15:51:40|5491.4|5490.9|5491.4|5490.9|5491.9|5491.4|5491.15|5490.65|698
1725551510000|2024-09-05 15:51:50|5491.15|5490.65|5490.65|5490.15|5491.4|5490.9|5490.65|5490.15|220
1725551520000|2024-09-05 15:52:00|5490.77|5490.27|5491.15|5490.65|5491.4|5490.9|5490.77|5490.27|366
1725551530000|2024-09-05 15:52:10|5491.4|5490.9|5491.65|5491.15|5492.4|5491.9|5491.15|5490.65|485
1725551540000|2024-09-05 15:52:20|5491.15|5490.65|5490.4|5489.9|5491.4|5490.9|5490.4|5489.9|358
1725551550000|2024-09-05 15:52:30|5490.15|5489.65|5490.15|5489.65|5490.4|5489.9|5490.15|5489.65|337
1725551560000|2024-09-05 15:52:40|5489.65|5489.15|5490.15|5489.65|5490.65|5490.15|5489.65|5489.15|319
1725551570000|2024-09-05 15:52:50|5489.9|5489.4|5489.9|5489.4|5489.9|5489.4|5489.4|5488.9|671
1725551580000|2024-09-05 15:53:00|5489.77|5489.27|5489.4|5488.9|5489.77|5489.27|5489.27|5488.77|381
1725551590000|2024-09-05 15:53:10|5489.15|5488.65|5488.65|5488.15|5489.15|5488.65|5488.65|5488.15|298
1725551600000|2024-09-05 15:53:20|5488.77|5488.27|5488.9|5488.4|5489.4|5488.9|5488.77|5488.27|238
1725551610000|2024-09-05 15:53:30|5488.77|5488.27|5487.15|5486.65|5488.9|5488.4|5486.9|5486.4|607
1725551620000|2024-09-05 15:53:40|5486.9|5486.4|5487.15|5486.65|5487.4|5486.9|5486.9|5486.4|636
1725551630000|2024-09-05 15:53:50|5487.4|5486.9|5486.9|5486.4|5487.4|5486.9|5486.9|5486.4|382
1725551640000|2024-09-05 15:54:00|5486.65|5486.15|5486.9|5486.4|5486.9|5486.4|5486.15|5485.65|717
1725551650000|2024-09-05 15:54:10|5486.77|5486.27|5487.15|5486.65|5487.65|5487.15|5486.77|5486.27|533
1725551660000|2024-09-05 15:54:20|5486.9|5486.4|5487.65|5487.15|5487.65|5487.15|5486.9|5486.4|412
1725551670000|2024-09-05 15:54:30|5487.4|5486.9|5486.9|5486.4|5487.65|5487.15|5486.9|5486.4|146
1725551680000|2024-09-05 15:54:40|5487.15|5486.65|5486.65|5486.15|5487.4|5486.9|5486.65|5486.15|295
1725551690000|2024-09-05 15:54:50|5486.77|5486.27|5486.77|5486.27|5486.9|5486.4|5486.15|5485.65|277
1725551700000|2024-09-05 15:55:00|5486.9|5486.4|5488.4|5487.9|5488.4|5487.9|5486.65|5486.15|317
1725551710000|2024-09-05 15:55:10|5488.27|5487.77|5489.15|5488.65|5489.15|5488.65|5488.27|5487.77|430
1725551720000|2024-09-05 15:55:20|5488.9|5488.4|5487.9|5487.4|5488.9|5488.4|5487.65|5487.15|285
1725551730000|2024-09-05 15:55:30|5488.15|5487.65|5487.65|5487.15|5488.4|5487.9|5487.65|5487.15|285
1725551740000|2024-09-05 15:55:40|5487.77|5487.27|5487.65|5487.15|5488.15|5487.65|5487.15|5486.65|573
1725551750000|2024-09-05 15:55:50|5487.52|5487.02|5487.4|5486.9|5487.65|5487.15|5486.9|5486.4|292
1725551760000|2024-09-05 15:56:00|5487.65|5487.15|5487.15|5486.65|5487.65|5487.15|5486.65|5486.15|529
1725551770000|2024-09-05 15:56:10|5487.27|5486.77|5488.4|5487.9|5488.4|5487.9|5487.27|5486.77|391
1725551780000|2024-09-05 15:56:20|5488.52|5488.02|5487.77|5487.27|5488.65|5488.15|5487.77|5487.27|141
1725551790000|2024-09-05 15:56:30|5487.65|5487.15|5488.9|5488.4|5488.9|5488.4|5487.15|5486.65|585
1725551800000|2024-09-05 15:56:40|5489.15|5488.65|5489.15|5488.65|5489.27|5488.77|5488.65|5488.15|240
1725551810000|2024-09-05 15:56:50|5489.02|5488.52|5488.9|5488.4|5489.15|5488.65|5488.65|5488.15|262
1725551820000|2024-09-05 15:57:00|5488.65|5488.15|5488.9|5488.4|5488.9|5488.4|5488.15|5487.65|301
1725551830000|2024-09-05 15:57:10|5488.77|5488.27|5487.15|5486.65|5488.9|5488.4|5487.15|5486.65|687
1725551840000|2024-09-05 15:57:20|5486.4|5485.9|5486.9|5486.4|5487.4|5486.9|5486.4|5485.9|872
1725551850000|2024-09-05 15:57:30|5487.15|5486.65|5487.15|5486.65|5487.4|5486.9|5486.9|5486.4|178
1725551860000|2024-09-05 15:57:40|5487.4|5486.9|5487.15|5486.65|5487.4|5486.9|5486.9|5486.4|130
1725551870000|2024-09-05 15:57:50|5486.9|5486.4|5486.9|5486.4|5487.15|5486.65|5486.65|5486.15|205
1725551880000|2024-09-05 15:58:00|5486.65|5486.15|5486.65|5486.15|5486.9|5486.4|5486.15|5485.65|436
1725551890000|2024-09-05 15:58:10|5486.4|5485.9|5484.65|5484.15|5486.4|5485.9|5484.4|5483.9|1196
1725551900000|2024-09-05 15:58:20|5484.9|5484.4|5484.15|5483.65|5484.9|5484.4|5483.15|5482.65|2039
1725551910000|2024-09-05 15:58:30|5483.9|5483.4|5483.9|5483.4|5483.9|5483.4|5483.15|5482.65|538
1725551920000|2024-09-05 15:58:40|5484.15|5483.65|5483.65|5483.15|5484.9|5484.4|5483.65|5483.15|450
1725551930000|2024-09-05 15:58:50|5483.9|5483.4|5485.15|5484.65|5485.4|5484.9|5483.9|5483.4|408
1725551940000|2024-09-05 15:59:00|5484.9|5484.4|5484.65|5484.15|5485.15|5484.65|5484.4|5483.9|359
1725551950000|2024-09-05 15:59:10|5484.4|5483.9|5483.9|5483.4|5484.4|5483.9|5483.65|5483.15|312
1725551960000|2024-09-05 15:59:20|5484.15|5483.65|5484.65|5484.15|5484.65|5484.15|5483.65|5483.15|268
1725551970000|2024-09-05 15:59:30|5484.52|5484.02|5484.4|5483.9|5484.65|5484.15|5484.4|5483.9|242
1725551980000|2024-09-05 15:59:40|5483.9|5483.4|5484.15|5483.65|5484.4|5483.9|5483.9|5483.4|394
1725551990000|2024-09-05 15:59:50|5484.4|5483.9|5484.02|5483.52|5484.65|5484.15|5484.02|5483.52|265
1725552000000|2024-09-05 16:00:00|5483.9|5483.4|5483.4|5482.9|5483.9|5483.4|5483.15|5482.65|696
1725552010000|2024-09-05 16:00:10|5483.15|5482.65|5484.4|5483.9|5484.65|5484.15|5483.15|5482.65|588
1725552020000|2024-09-05 16:00:20|5484.27|5483.77|5485.9|5485.4|5485.9|5485.4|5484.27|5483.77|574
1725552030000|2024-09-05 16:00:30|5485.77|5485.27|5486.4|5485.9|5486.65|5486.15|5485.77|5485.27|504
1725552040000|2024-09-05 16:00:40|5486.15|5485.65|5485.4|5484.9|5486.65|5486.15|5485.15|5484.65|764
1725552050000|2024-09-05 16:00:50|5485.52|5485.02|5485.65|5485.15|5485.65|5485.15|5485.15|5484.65|228
1725552060000|2024-09-05 16:01:00|5485.4|5484.9|5486.9|5486.4|5487.15|5486.65|5485.4|5484.9|437
1725552070000|2024-09-05 16:01:10|5486.65|5486.15|5486.15|5485.65|5486.9|5486.4|5486.15|5485.65|260
1725552080000|2024-09-05 16:01:20|5485.9|5485.4|5486.9|5486.4|5486.9|5486.4|5485.9|5485.4|293
1725552090000|2024-09-05 16:01:30|5486.77|5486.27|5487.9|5487.4|5488.4|5487.9|5485.4|5484.9|3614
1725552100000|2024-09-05 16:01:40|5488.15|5487.65|5488.15|5487.65|5488.15|5487.65|5487.4|5486.9|622
1725552110000|2024-09-05 16:01:50|5488.4|5487.9|5488.9|5488.4|5489.15|5488.65|5488.4|5487.9|1038
1725552120000|2024-09-05 16:02:00|5488.65|5488.15|5489.15|5488.65|5489.65|5489.15|5488.27|5487.77|643
1725552130000|2024-09-05 16:02:10|5488.9|5488.4|5488.4|5487.9|5489.4|5488.9|5488.4|5487.9|315
1725552140000|2024-09-05 16:02:20|5488.65|5488.15|5488.4|5487.9|5488.65|5488.15|5488.15|5487.65|256
1725552150000|2024-09-05 16:02:30|5488.65|5488.15|5489.65|5489.15|5489.65|5489.15|5488.65|5488.15|329
1725552160000|2024-09-05 16:02:40|5489.4|5488.9|5491.4|5490.9|5491.4|5490.9|5489.4|5488.9|861
1725552170000|2024-09-05 16:02:50|5491.65|5491.15|5490.9|5490.4|5491.65|5491.15|5490.9|5490.4|359
1725552180000|2024-09-05 16:03:00|5491.15|5490.65|5491.15|5490.65|5491.15|5490.65|5490.15|5489.65|517
1725552190000|2024-09-05 16:03:10|5490.9|5490.4|5490.9|5490.4|5491.15|5490.65|5490.4|5489.9|314
1725552200000|2024-09-05 16:03:20|5491.02|5490.52|5490.65|5490.15|5491.4|5490.9|5490.65|5490.15|442
1725552210000|2024-09-05 16:03:30|5490.9|5490.4|5491.27|5490.77|5491.65|5491.15|5490.9|5490.4|237
1725552220000|2024-09-05 16:03:40|5491.15|5490.65|5492.65|5492.15|5492.9|5492.4|5490.9|5490.4|653
1725552230000|2024-09-05 16:03:50|5492.4|5491.9|5492.65|5492.15|5492.65|5492.15|5492.02|5491.52|315
1725552240000|2024-09-05 16:04:00|5492.4|5491.9|5492.52|5492.02|5492.65|5492.15|5491.65|5491.15|585
1725552250000|2024-09-05 16:04:10|5492.65|5492.15|5492.15|5491.65|5492.65|5492.15|5491.9|5491.4|263
1725552260000|2024-09-05 16:04:20|5492.02|5491.52|5491.9|5491.4|5492.02|5491.52|5491.27|5490.77|241
1725552270000|2024-09-05 16:04:30|5491.77|5491.27|5490.9|5490.4|5491.77|5491.27|5490.9|5490.4|224
1725552280000|2024-09-05 16:04:40|5490.77|5490.27|5490.15|5489.65|5491.15|5490.65|5490.15|5489.65|256
1725552290000|2024-09-05 16:04:50|5489.9|5489.4|5489.4|5488.9|5490.4|5489.9|5489.15|5488.65|397
1725552300000|2024-09-05 16:05:00|5489.27|5488.77|5489.15|5488.65|5489.4|5488.9|5488.4|5487.9|517
1725552310000|2024-09-05 16:05:10|5489.65|5489.15|5490.9|5490.4|5490.9|5490.4|5489.65|5489.15|484
1725552320000|2024-09-05 16:05:20|5490.77|5490.27|5491.15|5490.65|5491.9|5491.4|5490.65|5490.15|493
1725552330000|2024-09-05 16:05:30|5491.02|5490.52|5490.9|5490.4|5491.65|5491.15|5490.65|5490.15|361
1725552340000|2024-09-05 16:05:40|5491.15|5490.65|5491.15|5490.65|5491.4|5490.9|5490.9|5490.4|232
1725552350000|2024-09-05 16:05:50|5491.4|5490.9|5491.02|5490.52|5491.4|5490.9|5490.9|5490.4|205
1725552360000|2024-09-05 16:06:00|5490.9|5490.4|5491.02|5490.52|5491.15|5490.65|5490.65|5490.15|432
1725552370000|2024-09-05 16:06:10|5490.9|5490.4|5490.65|5490.15|5490.9|5490.4|5489.4|5488.9|1043
1725552380000|2024-09-05 16:06:20|5490.77|5490.27|5490.9|5490.4|5491.15|5490.65|5490.65|5490.15|314
1725552390000|2024-09-05 16:06:30|5491.02|5490.52|5490.52|5490.02|5491.15|5490.65|5490.4|5489.9|206
1725552400000|2024-09-05 16:06:40|5490.4|5489.9|5490.4|5489.9|5490.65|5490.15|5490.15|5489.65|239
1725552410000|2024-09-05 16:06:50|5490.52|5490.02|5490.4|5489.9|5490.65|5490.15|5490.4|5489.9|176
1725552420000|2024-09-05 16:07:00|5490.15|5489.65|5490.9|5490.4|5491.15|5490.65|5489.4|5488.9|593
1725552430000|2024-09-05 16:07:10|5491.15|5490.65|5490.65|5490.15|5491.4|5490.9|5490.65|5490.15|196
1725552440000|2024-09-05 16:07:20|5490.4|5489.9|5490.15|5489.65|5490.4|5489.9|5489.9|5489.4|354
1725552450000|2024-09-05 16:07:30|5490.4|5489.9|5491.4|5490.9|5491.65|5491.15|5490.4|5489.9|284
1725552460000|2024-09-05 16:07:40|5491.65|5491.15|5492.02|5491.52|5492.15|5491.65|5491.4|5490.9|248
1725552470000|2024-09-05 16:07:50|5491.9|5491.4|5492.15|5491.65|5492.27|5491.77|5491.9|5491.4|116
1725552480000|2024-09-05 16:08:00|5492.4|5491.9|5492.02|5491.52|5493.4|5492.9|5492.02|5491.52|840
1725552490000|2024-09-05 16:08:10|5492.15|5491.65|5491.4|5490.9|5492.15|5491.65|5491.4|5490.9|329
1725552500000|2024-09-05 16:08:20|5491.52|5491.02|5491.15|5490.65|5491.65|5491.15|5491.15|5490.65|182
1725552510000|2024-09-05 16:08:30|5491.4|5490.9|5491.15|5490.65|5491.9|5491.4|5491.15|5490.65|278
1725552520000|2024-09-05 16:08:40|5491.27|5490.77|5491.4|5490.9|5491.65|5491.15|5491.15|5490.65|216
1725552530000|2024-09-05 16:08:50|5491.27|5490.77|5491.77|5491.27|5492.15|5491.65|5491.15|5490.65|272
1725552540000|2024-09-05 16:09:00|5491.65|5491.15|5491.65|5491.15|5491.9|5491.4|5491.4|5490.9|98
1725552550000|2024-09-05 16:09:10|5491.52|5491.02|5493.4|5492.9|5493.4|5492.9|5490.9|5490.4|537
1725552560000|2024-09-05 16:09:20|5493.15|5492.65|5493.15|5492.65|5493.9|5493.4|5493.15|5492.65|908
1725552570000|2024-09-05 16:09:30|5492.9|5492.4|5492.9|5492.4|5493.65|5493.15|5492.9|5492.4|458
1725552580000|2024-09-05 16:09:40|5492.65|5492.15|5492.65|5492.15|5493.15|5492.65|5492.4|5491.9|289
1725552590000|2024-09-05 16:09:50|5492.52|5492.02|5492.4|5491.9|5492.77|5492.27|5492.4|5491.9|482
1725552600000|2024-09-05 16:10:00|5492.65|5492.15|5491.65|5491.15|5492.65|5492.15|5491.15|5490.65|736
1725552610000|2024-09-05 16:10:10|5491.9|5491.4|5491.4|5490.9|5491.9|5491.4|5491.4|5490.9|183
1725552620000|2024-09-05 16:10:20|5491.52|5491.02|5490.65|5490.15|5491.65|5491.15|5490.15|5489.65|368
1725552630000|2024-09-05 16:10:30|5490.9|5490.4|5490.4|5489.9|5491.4|5490.9|5490.4|5489.9|151
1725552640000|2024-09-05 16:10:40|5490.15|5489.65|5488.9|5488.4|5490.4|5489.9|5488.65|5488.15|681
1725552650000|2024-09-05 16:10:50|5489.02|5488.52|5489.65|5489.15|5489.65|5489.15|5489.02|5488.52|386
1725552660000|2024-09-05 16:11:00|5489.4|5488.9|5489.15|5488.65|5489.52|5489.02|5488.9|5488.4|360
1725552670000|2024-09-05 16:11:10|5489.02|5488.52|5488.9|5488.4|5489.02|5488.52|5488.15|5487.65|957
1725552680000|2024-09-05 16:11:20|5489.15|5488.65|5488.9|5488.4|5489.15|5488.65|5488.9|5488.4|117
1725552690000|2024-09-05 16:11:30|5489.15|5488.65|5488.27|5487.77|5489.15|5488.65|5487.9|5487.4|213
1725552700000|2024-09-05 16:11:40|5488.4|5487.9|5488.9|5488.4|5488.9|5488.4|5488.15|5487.65|219
1725552710000|2024-09-05 16:11:50|5489.15|5488.65|5488.4|5487.9|5489.15|5488.65|5488.15|5487.65|194
1725552720000|2024-09-05 16:12:00|5488.52|5488.02|5487.65|5487.15|5488.52|5488.02|5486.77|5486.27|756
1725552730000|2024-09-05 16:12:10|5487.9|5487.4|5487.65|5487.15|5487.9|5487.4|5487.4|5486.9|189
1725552740000|2024-09-05 16:12:20|5487.77|5487.27|5487.52|5487.02|5487.9|5487.4|5487.4|5486.9|178
1725552750000|2024-09-05 16:12:30|5487.4|5486.9|5485.15|5484.65|5487.65|5487.15|5485.15|5484.65|461
1725552760000|2024-09-05 16:12:40|5485.4|5484.9|5485.9|5485.4|5486.15|5485.65|5485.4|5484.9|380
1725552770000|2024-09-05 16:12:50|5486.02|5485.52|5485.9|5485.4|5486.27|5485.77|5485.65|5485.15|986
1725552780000|2024-09-05 16:13:00|5485.77|5485.27|5485.27|5484.77|5485.77|5485.27|5484.9|5484.4|464
1725552790000|2024-09-05 16:13:10|5485.15|5484.65|5483.9|5483.4|5485.15|5484.65|5483.15|5482.65|811
1725552800000|2024-09-05 16:13:20|5484.15|5483.65|5484.65|5484.15|5484.65|5484.15|5483.65|5483.15|329
1725552810000|2024-09-05 16:13:30|5484.4|5483.9|5484.4|5483.9|5484.9|5484.4|5484.15|5483.65|504
1725552820000|2024-09-05 16:13:40|5484.15|5483.65|5485.65|5485.15|5485.9|5485.4|5484.15|5483.65|368
1725552830000|2024-09-05 16:13:50|5485.9|5485.4|5485.9|5485.4|5485.9|5485.4|5485.4|5484.9|542
1725552840000|2024-09-05 16:14:00|5486.15|5485.65|5486.65|5486.15|5486.65|5486.15|5485.9|5485.4|447
1725552850000|2024-09-05 16:14:10|5486.4|5485.9|5486.65|5486.15|5486.9|5486.4|5486.4|5485.9|292
1725552860000|2024-09-05 16:14:20|5486.4|5485.9|5485.9|5485.4|5486.52|5486.02|5485.9|5485.4|230
1725552870000|2024-09-05 16:14:30|5485.65|5485.15|5486.15|5485.65|5486.27|5485.77|5485.65|5485.15|728
1725552880000|2024-09-05 16:14:40|5485.9|5485.4|5485.65|5485.15|5486.15|5485.65|5485.4|5484.9|499
1725552890000|2024-09-05 16:14:50|5485.4|5484.9|5485.9|5485.4|5485.9|5485.4|5485.15|5484.65|304
1725552900000|2024-09-05 16:15:00|5486.15|5485.65|5486.65|5486.15|5486.65|5486.15|5486.15|5485.65|401
1725552910000|2024-09-05 16:15:10|5486.77|5486.27|5487.9|5487.4|5488.15|5487.65|5486.65|5486.15|583
1725552920000|2024-09-05 16:15:20|5487.65|5487.15|5486.65|5486.15|5487.65|5487.15|5486.65|5486.15|404
1725552930000|2024-09-05 16:15:30|5486.15|5485.65|5486.4|5485.9|5486.65|5486.15|5486.15|5485.65|275
1725552940000|2024-09-05 16:15:40|5486.65|5486.15|5485.65|5485.15|5486.9|5486.4|5485.4|5484.9|518
1725552950000|2024-09-05 16:15:50|5485.52|5485.02|5484.4|5483.9|5485.65|5485.15|5484.4|5483.9|441
1725552960000|2024-09-05 16:16:00|5484.15|5483.65|5483.9|5483.4|5484.65|5484.15|5483.9|5483.4|664
1725552970000|2024-09-05 16:16:10|5483.65|5483.15|5482.9|5482.4|5483.9|5483.4|5482.4|5481.9|1261
1725552980000|2024-09-05 16:16:20|5483.15|5482.65|5482.65|5482.15|5483.27|5482.77|5482.4|5481.9|608
1725552990000|2024-09-05 16:16:30|5482.52|5482.02|5481.15|5480.65|5483.15|5482.65|5480.65|5480.15|1341
1725553000000|2024-09-05 16:16:40|5480.9|5480.4|5480.9|5480.4|5481.9|5481.4|5480.65|5480.15|1073
1725553010000|2024-09-05 16:16:50|5481.15|5480.65|5481.65|5481.15|5482.4|5481.9|5481.15|5480.65|658
1725553020000|2024-09-05 16:17:00|5481.4|5480.9|5481.4|5480.9|5482.15|5481.65|5481.4|5480.9|669
1725553030000|2024-09-05 16:17:10|5481.27|5480.77|5481.4|5480.9|5481.9|5481.4|5480.15|5479.65|695
1725553040000|2024-09-05 16:17:20|5481.65|5481.15|5481.9|5481.4|5482.02|5481.52|5481.52|5481.02|298
1725553050000|2024-09-05 16:17:30|5481.65|5481.15|5481.9|5481.4|5481.9|5481.4|5480.65|5480.15|399
1725553060000|2024-09-05 16:17:40|5481.65|5481.15|5481.9|5481.4|5482.4|5481.9|5481.4|5480.9|286
1725553070000|2024-09-05 16:17:50|5481.65|5481.15|5481.9|5481.4|5481.9|5481.4|5481.4|5480.9|404
1725553080000|2024-09-05 16:18:00|5482.15|5481.65|5483.4|5482.9|5483.4|5482.9|5481.9|5481.4|604
1725553090000|2024-09-05 16:18:10|5483.65|5483.15|5483.65|5483.15|5483.9|5483.4|5483.4|5482.9|553
1725553100000|2024-09-05 16:18:20|5483.4|5482.9|5481.65|5481.15|5483.4|5482.9|5481.65|5481.15|394
1725553110000|2024-09-05 16:18:30|5481.4|5480.9|5482.4|5481.9|5482.4|5481.9|5481.4|5480.9|202
1725553120000|2024-09-05 16:18:40|5482.15|5481.65|5482.65|5482.15|5482.65|5482.15|5482.15|5481.65|227
1725553130000|2024-09-05 16:18:50|5482.9|5482.4|5483.15|5482.65|5483.27|5482.77|5482.9|5482.4|139
1725553140000|2024-09-05 16:19:00|5482.9|5482.4|5483.4|5482.9|5483.4|5482.9|5482.65|5482.15|218
1725553150000|2024-09-05 16:19:10|5483.65|5483.15|5482.9|5482.4|5483.65|5483.15|5482.4|5481.9|170
1725553160000|2024-09-05 16:19:20|5483.15|5482.65|5483.4|5482.9|5483.4|5482.9|5482.9|5482.4|220
1725553170000|2024-09-05 16:19:30|5483.65|5483.15|5483.4|5482.9|5483.65|5483.15|5483.4|5482.9|179
1725553180000|2024-09-05 16:19:40|5483.15|5482.65|5485.9|5485.4|5486.15|5485.65|5483.15|5482.65|883
1725553190000|2024-09-05 16:19:50|5485.65|5485.15|5485.65|5485.15|5485.65|5485.15|5485.4|5484.9|293
1725553200000|2024-09-05 16:20:00|5485.4|5484.9|5485.15|5484.65|5485.4|5484.9|5484.4|5483.9|509
1725553210000|2024-09-05 16:20:10|5485.27|5484.77|5485.52|5485.02|5486.15|5485.65|5484.65|5484.15|581
1725553220000|2024-09-05 16:20:20|5485.4|5484.9|5486.27|5485.77|5486.4|5485.9|5485.15|5484.65|400
1725553230000|2024-09-05 16:20:30|5486.15|5485.65|5485.65|5485.15|5486.15|5485.65|5484.9|5484.4|563
1725553240000|2024-09-05 16:20:40|5486.15|5485.65|5486.4|5485.9|5486.9|5486.4|5485.9|5485.4|502
1725553250000|2024-09-05 16:20:50|5486.65|5486.15|5486.4|5485.9|5487.4|5486.9|5486.4|5485.9|396
1725553260000|2024-09-05 16:21:00|5486.15|5485.65|5485.9|5485.4|5486.15|5485.65|5485.65|5485.15|244
1725553270000|2024-09-05 16:21:10|5485.65|5485.15|5486.4|5485.9|5486.4|5485.9|5485.4|5484.9|209
1725553280000|2024-09-05 16:21:20|5486.15|5485.65|5486.4|5485.9|5486.9|5486.4|5485.9|5485.4|268
1725553290000|2024-09-05 16:21:30|5486.65|5486.15|5486.4|5485.9|5486.65|5486.15|5486.15|5485.65|230
1725553300000|2024-09-05 16:21:40|5486.15|5485.65|5486.4|5485.9|5486.65|5486.15|5486.15|5485.65|334
1725553310000|2024-09-05 16:21:50|5486.02|5485.52|5486.9|5486.4|5487.15|5486.65|5485.9|5485.4|229
1725553320000|2024-09-05 16:22:00|5487.15|5486.65|5488.15|5487.65|5488.15|5487.65|5487.15|5486.65|361
1725553330000|2024-09-05 16:22:10|5488.02|5487.52|5488.4|5487.9|5488.9|5488.4|5487.9|5487.4|461
1725553340000|2024-09-05 16:22:20|5488.65|5488.15|5488.9|5488.4|5489.9|5489.4|5488.4|5487.9|601
1725553350000|2024-09-05 16:22:30|5488.65|5488.15|5489.15|5488.65|5489.65|5489.15|5488.65|5488.15|389
1725553360000|2024-09-05 16:22:40|5489.27|5488.77|5489.15|5488.65|5489.65|5489.15|5489.15|5488.65|345
1725553370000|2024-09-05 16:22:50|5489.4|5488.9|5488.4|5487.9|5489.65|5489.15|5488.4|5487.9|504
1725553380000|2024-09-05 16:23:00|5488.65|5488.15|5488.9|5488.4|5488.9|5488.4|5488.15|5487.65|472
1725553390000|2024-09-05 16:23:10|5489.02|5488.52|5489.9|5489.4|5490.15|5489.65|5489.02|5488.52|539
1725553400000|2024-09-05 16:23:20|5490.02|5489.52|5490.9|5490.4|5491.15|5490.65|5490.02|5489.52|832
1725553410000|2024-09-05 16:23:30|5491.02|5490.52|5491.15|5490.65|5491.4|5490.9|5490.9|5490.4|386
1725553420000|2024-09-05 16:23:40|5491.4|5490.9|5491.15|5490.65|5491.4|5490.9|5490.9|5490.4|626
1725553430000|2024-09-05 16:23:50|5491.02|5490.52|5491.4|5490.9|5492.15|5491.65|5490.9|5490.4|642
1725553440000|2024-09-05 16:24:00|5491.15|5490.65|5491.65|5491.15|5491.9|5491.4|5490.65|5490.15|715
1725553450000|2024-09-05 16:24:10|5492.15|5491.65|5491.9|5491.4|5492.4|5491.9|5491.65|5491.15|446
1725553460000|2024-09-05 16:24:20|5491.77|5491.27|5491.4|5490.9|5491.9|5491.4|5491.4|5490.9|186
1725553470000|2024-09-05 16:24:30|5491.15|5490.65|5491.15|5490.65|5491.65|5491.15|5490.9|5490.4|279
1725553480000|2024-09-05 16:24:40|5490.9|5490.4|5491.4|5490.9|5491.4|5490.9|5490.9|5490.4|164
1725553490000|2024-09-05 16:24:50|5491.65|5491.15|5491.9|5491.4|5491.9|5491.4|5491.65|5491.15|202
1725553500000|2024-09-05 16:25:00|5491.65|5491.15|5492.4|5491.9|5492.52|5492.02|5491.27|5490.77|543
1725553510000|2024-09-05 16:25:10|5492.65|5492.15|5494.4|5493.9|5494.65|5494.15|5492.65|5492.15|1173
1725553520000|2024-09-05 16:25:20|5494.15|5493.65|5494.15|5493.65|5494.4|5493.9|5493.65|5493.15|609
1725553530000|2024-09-05 16:25:30|5494.4|5493.9|5495.15|5494.65|5495.15|5494.65|5494.4|5493.9|1112
1725553540000|2024-09-05 16:25:40|5494.9|5494.4|5494.65|5494.15|5495.15|5494.65|5494.4|5493.9|629
1725553550000|2024-09-05 16:25:50|5494.15|5493.65|5493.9|5493.4|5494.52|5494.02|5493.65|5493.15|745
1725553560000|2024-09-05 16:26:00|5493.65|5493.15|5493.9|5493.4|5493.9|5493.4|5493.15|5492.65|598
1725553570000|2024-09-05 16:26:10|5494.02|5493.52|5494.4|5493.9|5495.15|5494.65|5494.02|5493.52|285
1725553580000|2024-09-05 16:26:20|5494.27|5493.77|5493.65|5493.15|5494.4|5493.9|5493.4|5492.9|400
1725553590000|2024-09-05 16:26:30|5494.15|5493.65|5493.65|5493.15|5494.4|5493.9|5493.65|5493.15|216
1725553600000|2024-09-05 16:26:40|5493.77|5493.27|5494.15|5493.65|5494.4|5493.9|5493.65|5493.15|161
1725553610000|2024-09-05 16:26:50|5493.9|5493.4|5493.9|5493.4|5494.15|5493.65|5493.65|5493.15|331
1725553620000|2024-09-05 16:27:00|5494.02|5493.52|5493.4|5492.9|5494.02|5493.52|5493.15|5492.65|572
1725553630000|2024-09-05 16:27:10|5493.52|5493.02|5492.65|5492.15|5493.65|5493.15|5492.65|5492.15|254
1725553640000|2024-09-05 16:27:20|5492.4|5491.9|5493.15|5492.65|5493.15|5492.65|5492.4|5491.9|302
1725553650000|2024-09-05 16:27:30|5493.4|5492.9|5493.4|5492.9|5493.65|5493.15|5493.15|5492.65|125
1725553660000|2024-09-05 16:27:40|5493.15|5492.65|5493.65|5493.15|5493.65|5493.15|5492.9|5492.4|284
1725553670000|2024-09-05 16:27:50|5493.52|5493.02|5493.4|5492.9|5493.65|5493.15|5493.15|5492.65|203
1725553680000|2024-09-05 16:28:00|5493.52|5493.02|5493.77|5493.27|5493.77|5493.27|5493.4|5492.9|127
1725553690000|2024-09-05 16:28:10|5493.65|5493.15|5493.65|5493.15|5494.15|5493.65|5493.65|5493.15|238
1725553700000|2024-09-05 16:28:20|5493.9|5493.4|5494.65|5494.15|5494.9|5494.4|5493.9|5493.4|459
1725553710000|2024-09-05 16:28:30|5494.9|5494.4|5494.9|5494.4|5495.15|5494.65|5494.65|5494.15|481
1725553720000|2024-09-05 16:28:40|5494.65|5494.15|5494.9|5494.4|5494.9|5494.4|5494.4|5493.9|168
1725553730000|2024-09-05 16:28:50|5495.02|5494.52|5494.65|5494.15|5495.02|5494.52|5494.4|5493.9|291
1725553740000|2024-09-05 16:29:00|5494.4|5493.9|5494.15|5493.65|5494.9|5494.4|5494.15|5493.65|409
1725553750000|2024-09-05 16:29:10|5494.27|5493.77|5493.9|5493.4|5494.9|5494.4|5493.9|5493.4|262
1725553760000|2024-09-05 16:29:20|5493.65|5493.15|5493.9|5493.4|5494.15|5493.65|5493.4|5492.9|267
1725553770000|2024-09-05 16:29:30|5494.15|5493.65|5494.4|5493.9|5494.4|5493.9|5494.15|5493.65|167
1725553780000|2024-09-05 16:29:40|5494.27|5493.77|5494.65|5494.15|5494.9|5494.4|5494.15|5493.65|206
1725553790000|2024-09-05 16:29:50|5494.77|5494.27|5494.9|5494.4|5495.02|5494.52|5494.65|5494.15|236
1725553800000|2024-09-05 16:30:00|5494.77|5494.27|5494.15|5493.65|5494.77|5494.27|5494.15|5493.65|334
1725553810000|2024-09-05 16:30:10|5494.4|5493.9|5494.15|5493.65|5494.4|5493.9|5493.9|5493.4|260
1725553820000|2024-09-05 16:30:20|5494.02|5493.52|5494.4|5493.9|5495.4|5494.9|5494.02|5493.52|501
1725553830000|2024-09-05 16:30:30|5494.52|5494.02|5494.15|5493.65|5494.9|5494.4|5494.15|5493.65|204
1725553840000|2024-09-05 16:30:40|5494.4|5493.9|5494.15|5493.65|5494.4|5493.9|5494.15|5493.65|129
1725553850000|2024-09-05 16:30:50|5494.4|5493.9|5494.9|5494.4|5494.9|5494.4|5494.15|5493.65|99
1725553860000|2024-09-05 16:31:00|5494.65|5494.15|5494.65|5494.15|5495.15|5494.65|5494.65|5494.15|296
1725553870000|2024-09-05 16:31:10|5494.15|5493.65|5494.4|5493.9|5494.65|5494.15|5494.15|5493.65|181
1725553880000|2024-09-05 16:31:20|5494.65|5494.15|5494.4|5493.9|5494.65|5494.15|5494.15|5493.65|79
1725553890000|2024-09-05 16:31:30|5494.15|5493.65|5494.15|5493.65|5494.4|5493.9|5493.9|5493.4|180
1725553900000|2024-09-05 16:31:40|5494.02|5493.52|5493.65|5493.15|5494.15|5493.65|5493.27|5492.77|322
1725553910000|2024-09-05 16:31:50|5493.9|5493.4|5493.65|5493.15|5494.15|5493.65|5493.15|5492.65|1050
1725553920000|2024-09-05 16:32:00|5493.9|5493.4|5494.15|5493.65|5494.15|5493.65|5493.65|5493.15|223
1725553930000|2024-09-05 16:32:10|5494.4|5493.9|5494.65|5494.15|5495.4|5494.9|5494.4|5493.9|701
1725553940000|2024-09-05 16:32:20|5494.4|5493.9|5495.15|5494.65|5495.15|5494.65|5494.4|5493.9|283
1725553950000|2024-09-05 16:32:30|5495.4|5494.9|5494.9|5494.4|5495.4|5494.9|5494.65|5494.15|252
1725553960000|2024-09-05 16:32:40|5494.65|5494.15|5493.9|5493.4|5494.65|5494.15|5493.9|5493.4|427
1725553970000|2024-09-05 16:32:50|5494.15|5493.65|5493.4|5492.9|5494.27|5493.77|5493.4|5492.9|369
1725553980000|2024-09-05 16:33:00|5493.65|5493.15|5492.15|5491.65|5493.65|5493.15|5492.02|5491.52|704
1725553990000|2024-09-05 16:33:10|5491.9|5491.4|5492.9|5492.4|5493.15|5492.65|5491.9|5491.4|246
1725554000000|2024-09-05 16:33:20|5492.65|5492.15|5493.65|5493.15|5493.9|5493.4|5492.65|5492.15|333
1725554010000|2024-09-05 16:33:30|5493.9|5493.4|5493.65|5493.15|5493.9|5493.4|5493.65|5493.15|241
1725554020000|2024-09-05 16:33:40|5493.4|5492.9|5494.15|5493.65|5494.15|5493.65|5493.4|5492.9|472
1725554030000|2024-09-05 16:33:50|5494.02|5493.52|5493.9|5493.4|5494.52|5494.02|5493.9|5493.4|388
1725554040000|2024-09-05 16:34:00|5493.65|5493.15|5494.02|5493.52|5494.02|5493.52|5493.4|5492.9|179
1725554050000|2024-09-05 16:34:10|5494.4|5493.9|5494.27|5493.77|5494.4|5493.9|5493.9|5493.4|159
1725554060000|2024-09-05 16:34:20|5494.4|5493.9|5494.65|5494.15|5494.65|5494.15|5494.15|5493.65|97
1725554070000|2024-09-05 16:34:30|5494.4|5493.9|5494.15|5493.65|5494.4|5493.9|5493.9|5493.4|129
1725554080000|2024-09-05 16:34:40|5494.02|5493.52|5493.9|5493.4|5494.15|5493.65|5493.65|5493.15|95
1725554090000|2024-09-05 16:34:50|5494.02|5493.52|5494.15|5493.65|5494.27|5493.77|5493.65|5493.15|87
1725554100000|2024-09-05 16:35:00|5494.4|5493.9|5494.15|5493.65|5494.4|5493.9|5493.9|5493.4|272
1725554110000|2024-09-05 16:35:10|5494.02|5493.52|5494.4|5493.9|5494.65|5494.15|5493.9|5493.4|253
1725554120000|2024-09-05 16:35:20|5494.15|5493.65|5494.15|5493.65|5494.15|5493.65|5493.9|5493.4|80
1725554130000|2024-09-05 16:35:30|5494.27|5493.77|5494.4|5493.9|5494.4|5493.9|5494.15|5493.65|88
1725554140000|2024-09-05 16:35:40|5494.15|5493.65|5494.4|5493.9|5494.9|5494.4|5494.15|5493.65|174
1725554150000|2024-09-05 16:35:50|5494.52|5494.02|5494.65|5494.15|5495.4|5494.9|5494.52|5494.02|420
1725554160000|2024-09-05 16:36:00|5494.52|5494.02|5494.4|5493.9|5494.65|5494.15|5494.15|5493.65|138
1725554170000|2024-09-05 16:36:10|5494.27|5493.77|5495.27|5494.77|5495.4|5494.9|5494.15|5493.65|256
1725554180000|2024-09-05 16:36:20|5495.4|5494.9|5495.65|5495.15|5495.65|5495.15|5495.4|5494.9|364
1725554190000|2024-09-05 16:36:30|5495.77|5495.27|5495.15|5494.65|5495.9|5495.4|5495.15|5494.65|144
1725554200000|2024-09-05 16:36:40|5494.9|5494.4|5493.9|5493.4|5494.9|5494.4|5493.9|5493.4|302
1725554210000|2024-09-05 16:36:50|5494.02|5493.52|5494.15|5493.65|5494.15|5493.65|5493.9|5493.4|104
1725554220000|2024-09-05 16:37:00|5494.4|5493.9|5493.65|5493.15|5494.4|5493.9|5493.4|5492.9|258
1725554230000|2024-09-05 16:37:10|5493.77|5493.27|5493.65|5493.15|5493.9|5493.4|5493.65|5493.15|96
1725554240000|2024-09-05 16:37:20|5493.9|5493.4|5493.65|5493.15|5493.9|5493.4|5493.15|5492.65|139
1725554250000|2024-09-05 16:37:30|5493.4|5492.9|5493.9|5493.4|5493.9|5493.4|5493.4|5492.9|98
1725554260000|2024-09-05 16:37:40|||||||||33
1725554270000|2024-09-05 16:37:50|5494.02|5493.52|5493.9|5493.4|5494.15|5493.65|5493.9|5493.4|126
1725554280000|2024-09-05 16:38:00|5493.65|5493.15|5494.4|5493.9|5494.4|5493.9|5493.65|5493.15|180
1725554290000|2024-09-05 16:38:10|5494.15|5493.65|5494.4|5493.9|5494.65|5494.15|5494.15|5493.65|158
1725554300000|2024-09-05 16:38:20|||||||||94
1725554310000|2024-09-05 16:38:30|5494.52|5494.02|5494.65|5494.15|5495.15|5494.65|5494.52|5494.02|145
1725554320000|2024-09-05 16:38:40|5494.52|5494.02|5494.4|5493.9|5494.65|5494.15|5494.4|5493.9|235
1725554330000|2024-09-05 16:38:50|5494.15|5493.65|5493.9|5493.4|5494.4|5493.9|5493.65|5493.15|177
1725554340000|2024-09-05 16:39:00|5493.65|5493.15|5493.9|5493.4|5494.15|5493.65|5493.65|5493.15|109
1725554350000|2024-09-05 16:39:10|5494.15|5493.65|5494.52|5494.02|5494.65|5494.15|5494.15|5493.65|147
1725554360000|2024-09-05 16:39:20|5494.4|5493.9|5494.4|5493.9|5494.52|5494.02|5494.27|5493.77|85
1725554370000|2024-09-05 16:39:30|5494.52|5494.02|5492.9|5492.4|5494.65|5494.15|5492.65|5492.15|357
1725554380000|2024-09-05 16:39:40|5492.65|5492.15|5492.65|5492.15|5492.9|5492.4|5492.65|5492.15|312
1725554390000|2024-09-05 16:39:50|5492.9|5492.4|5493.15|5492.65|5493.15|5492.65|5492.65|5492.15|724
1725554400000|2024-09-05 16:40:00|5493.4|5492.9|5493.52|5493.02|5493.65|5493.15|5493.4|5492.9|235
1725554410000|2024-09-05 16:40:10|5493.65|5493.15|5493.9|5493.4|5493.9|5493.4|5493.4|5492.9|309
1725554420000|2024-09-05 16:40:20|5494.4|5493.9|5494.15|5493.65|5494.65|5494.15|5494.15|5493.65|134
1725554430000|2024-09-05 16:40:30|5494.27|5493.77|5494.9|5494.4|5494.9|5494.4|5494.15|5493.65|276
1725554440000|2024-09-05 16:40:40|5494.65|5494.15|5494.9|5494.4|5494.9|5494.4|5494.65|5494.15|72
1725554450000|2024-09-05 16:40:50|5494.77|5494.27|5495.4|5494.9|5495.65|5495.15|5494.65|5494.15|484
1725554460000|2024-09-05 16:41:00|5495.15|5494.65|5495.15|5494.65|5495.15|5494.65|5495.15|5494.65|91
1725554470000|2024-09-05 16:41:10|5495.27|5494.77|5495.4|5494.9|5495.4|5494.9|5495.15|5494.65|77
1725554480000|2024-09-05 16:41:20|5495.65|5495.15|5495.15|5494.65|5495.65|5495.15|5495.15|5494.65|207
1725554490000|2024-09-05 16:41:30|5495.4|5494.9|5495.4|5494.9|5495.4|5494.9|5495.15|5494.65|177
1725554500000|2024-09-05 16:41:40|5495.27|5494.77|5495.65|5495.15|5495.9|5495.4|5495.27|5494.77|752
1725554510000|2024-09-05 16:41:50|5495.4|5494.9|5495.9|5495.4|5496.15|5495.65|5495.4|5494.9|822
1725554520000|2024-09-05 16:42:00|5495.77|5495.27|5498.15|5497.65|5498.15|5497.65|5495.77|5495.27|2386
1725554530000|2024-09-05 16:42:10|5497.9|5497.4|5498.15|5497.65|5498.15|5497.65|5497.4|5496.9|489
1725554540000|2024-09-05 16:42:20|5497.9|5497.4|5497.15|5496.65|5497.9|5497.4|5496.9|5496.4|741
1725554550000|2024-09-05 16:42:30|5497.4|5496.9|5498.4|5497.9|5498.9|5498.4|5497.4|5496.9|1228
1725554560000|2024-09-05 16:42:40|5498.65|5498.15|5497.65|5497.15|5498.65|5498.15|5497.65|5497.15|418
1725554570000|2024-09-05 16:42:50|5497.4|5496.9|5497.4|5496.9|5497.65|5497.15|5496.65|5496.15|616
1725554580000|2024-09-05 16:43:00|5497.27|5496.77|5497.4|5496.9|5497.65|5497.15|5497.15|5496.65|561
1725554590000|2024-09-05 16:43:10|5497.65|5497.15|5497.9|5497.4|5498.15|5497.65|5497.65|5497.15|186
1725554600000|2024-09-05 16:43:20|5498.15|5497.65|5497.65|5497.15|5498.15|5497.65|5497.4|5496.9|254
1725554610000|2024-09-05 16:43:30|5497.9|5497.4|5497.15|5496.65|5497.9|5497.4|5497.15|5496.65|246
1725554620000|2024-09-05 16:43:40|5497.27|5496.77|5497.4|5496.9|5497.4|5496.9|5496.9|5496.4|296
1725554630000|2024-09-05 16:43:50|5497.52|5497.02|5497.4|5496.9|5497.52|5497.02|5496.9|5496.4|187
1725554640000|2024-09-05 16:44:00|5497.52|5497.02|5497.4|5496.9|5497.9|5497.4|5497.4|5496.9|282
1725554650000|2024-09-05 16:44:10|5497.27|5496.77|5497.4|5496.9|5497.4|5496.9|5496.9|5496.4|221
1725554660000|2024-09-05 16:44:20|5497.27|5496.77|5497.4|5496.9|5497.65|5497.15|5497.15|5496.65|265
1725554670000|2024-09-05 16:44:30|5497.27|5496.77|5497.4|5496.9|5497.4|5496.9|5497.15|5496.65|301
1725554680000|2024-09-05 16:44:40|5497.15|5496.65|5497.27|5496.77|5497.4|5496.9|5496.9|5496.4|552
1725554690000|2024-09-05 16:44:50|5497.15|5496.65|5497.15|5496.65|5497.4|5496.9|5497.15|5496.65|213
1725554700000|2024-09-05 16:45:00|5496.9|5496.4|5495.15|5494.65|5497.15|5496.65|5495.15|5494.65|1148
1725554710000|2024-09-05 16:45:10|5495.4|5494.9|5495.15|5494.65|5495.4|5494.9|5495.15|5494.65|278
1725554720000|2024-09-05 16:45:20|5494.65|5494.15|5494.65|5494.15|5494.65|5494.15|5494.15|5493.65|862
1725554730000|2024-09-05 16:45:30|5494.4|5493.9|5494.4|5493.9|5494.4|5493.9|5493.9|5493.4|625
1725554740000|2024-09-05 16:45:40|5494.27|5493.77|5494.4|5493.9|5494.4|5493.9|5494.15|5493.65|413
1725554750000|2024-09-05 16:45:50|5494.15|5493.65|5494.4|5493.9|5494.4|5493.9|5493.9|5493.4|533
1725554760000|2024-09-05 16:46:00|5494.65|5494.15|5495.4|5494.9|5495.4|5494.9|5494.4|5493.9|585
1725554770000|2024-09-05 16:46:10|5495.9|5495.4|5495.65|5495.15|5495.9|5495.4|5495.4|5494.9|264
1725554780000|2024-09-05 16:46:20|5495.77|5495.27|5495.65|5495.15|5495.9|5495.4|5495.4|5494.9|101
1725554790000|2024-09-05 16:46:30|5495.4|5494.9|5495.4|5494.9|5495.65|5495.15|5495.15|5494.65|221
1725554800000|2024-09-05 16:46:40|5495.15|5494.65|5495.65|5495.15|5495.65|5495.15|5495.15|5494.65|249
1725554810000|2024-09-05 16:46:50|5495.9|5495.4|5494.9|5494.4|5495.9|5495.4|5494.9|5494.4|206
1725554820000|2024-09-05 16:47:00|5494.65|5494.15|5494.9|5494.4|5494.9|5494.4|5493.65|5493.15|1074
1725554830000|2024-09-05 16:47:10|5494.65|5494.15|5494.65|5494.15|5495.15|5494.65|5494.4|5493.9|235
1725554840000|2024-09-05 16:47:20|5494.9|5494.4|5495.4|5494.9|5495.4|5494.9|5494.65|5494.15|362
1725554850000|2024-09-05 16:47:30|5495.27|5494.77|5495.4|5494.9|5495.9|5495.4|5495.27|5494.77|117
1725554860000|2024-09-05 16:47:40|5495.65|5495.15|5495.65|5495.15|5495.9|5495.4|5495.4|5494.9|104
1725554870000|2024-09-05 16:47:50|5495.77|5495.27|5495.15|5494.65|5495.77|5495.27|5495.15|5494.65|112
1725554880000|2024-09-05 16:48:00|5494.4|5493.9|5495.15|5494.65|5495.15|5494.65|5494.4|5493.9|295
1725554890000|2024-09-05 16:48:10|5495.4|5494.9|5495.4|5494.9|5495.4|5494.9|5494.9|5494.4|133
1725554900000|2024-09-05 16:48:20|5495.65|5495.15|5495.27|5494.77|5495.65|5495.15|5495.15|5494.65|431
1725554910000|2024-09-05 16:48:30|5495.15|5494.65|5495.15|5494.65|5495.4|5494.9|5494.9|5494.4|129
1725554920000|2024-09-05 16:48:40|5495.4|5494.9|5495.15|5494.65|5495.4|5494.9|5494.9|5494.4|256
1725554930000|2024-09-05 16:48:50|5495.4|5494.9|5495.4|5494.9|5495.4|5494.9|5495.15|5494.65|498
1725554940000|2024-09-05 16:49:00|5495.65|5495.15|5496.4|5495.9|5496.4|5495.9|5495.65|5495.15|526
1725554950000|2024-09-05 16:49:10|5496.27|5495.77|5495.4|5494.9|5496.27|5495.77|5495.4|5494.9|389
1725554960000|2024-09-05 16:49:20|5495.27|5494.77|5495.15|5494.65|5495.4|5494.9|5494.65|5494.15|176
1725554970000|2024-09-05 16:49:30|5494.9|5494.4|5495.15|5494.65|5495.15|5494.65|5494.9|5494.4|82
1725554980000|2024-09-05 16:49:40|5495.02|5494.52|5494.65|5494.15|5495.15|5494.65|5494.4|5493.9|398
1725554990000|2024-09-05 16:49:50|5494.52|5494.02|5494.4|5493.9|5494.65|5494.15|5494.4|5493.9|210
1725555000000|2024-09-05 16:50:00|5494.65|5494.15|5494.15|5493.65|5494.65|5494.15|5493.9|5493.4|313
1725555010000|2024-09-05 16:50:10|5494.4|5493.9|5493.9|5493.4|5494.9|5494.4|5493.4|5492.9|480
1725555020000|2024-09-05 16:50:20|5494.02|5493.52|5494.9|5494.4|5494.9|5494.4|5494.02|5493.52|331
1725555030000|2024-09-05 16:50:30|5495.15|5494.65|5495.4|5494.9|5495.4|5494.9|5494.9|5494.4|374
1725555040000|2024-09-05 16:50:40|5495.65|5495.15|5495.65|5495.15|5496.15|5495.65|5495.65|5495.15|261
1725555050000|2024-09-05 16:50:50|5495.4|5494.9|5495.9|5495.4|5495.9|5495.4|5495.4|5494.9|273
1725555060000|2024-09-05 16:51:00|5495.65|5495.15|5495.52|5495.02|5495.9|5495.4|5495.4|5494.9|198
1725555070000|2024-09-05 16:51:10|5495.4|5494.9|5495.4|5494.9|5495.65|5495.15|5495.15|5494.65|160
1725555080000|2024-09-05 16:51:20|5495.27|5494.77|5495.9|5495.4|5496.15|5495.65|5495.27|5494.77|201
1725555090000|2024-09-05 16:51:30|5496.15|5495.65|5495.9|5495.4|5496.15|5495.65|5495.65|5495.15|89
1725555100000|2024-09-05 16:51:40|5495.65|5495.15|5495.15|5494.65|5495.65|5495.15|5494.9|5494.4|215
1725555110000|2024-09-05 16:51:50|5494.9|5494.4|5494.4|5493.9|5495.02|5494.52|5493.9|5493.4|315
1725555120000|2024-09-05 16:52:00|5494.52|5494.02|5494.65|5494.15|5495.15|5494.65|5494.52|5494.02|211
1725555130000|2024-09-05 16:52:10|5494.4|5493.9|5493.9|5493.4|5494.65|5494.15|5493.65|5493.15|214
1725555140000|2024-09-05 16:52:20|5493.65|5493.15|5494.15|5493.65|5494.15|5493.65|5493.4|5492.9|909
1725555150000|2024-09-05 16:52:30|5493.9|5493.4|5493.9|5493.4|5493.9|5493.4|5493.4|5492.9|345
1725555160000|2024-09-05 16:52:40|5494.15|5493.65|5494.15|5493.65|5494.65|5494.15|5494.15|5493.65|209
1725555170000|2024-09-05 16:52:50|5494.4|5493.9|5495.15|5494.65|5495.15|5494.65|5494.4|5493.9|262
1725555180000|2024-09-05 16:53:00|5495.4|5494.9|5495.65|5495.15|5495.9|5495.4|5495.4|5494.9|351
1725555190000|2024-09-05 16:53:10|5495.9|5495.4|5495.65|5495.15|5495.9|5495.4|5495.65|5495.15|386
1725555200000|2024-09-05 16:53:20|5495.77|5495.27|5495.15|5494.65|5495.9|5495.4|5494.9|5494.4|442
1725555210000|2024-09-05 16:53:30|5494.9|5494.4|5493.9|5493.4|5495.02|5494.52|5493.9|5493.4|242
1725555220000|2024-09-05 16:53:40|5494.02|5493.52|5493.65|5493.15|5494.02|5493.52|5493.52|5493.02|124
1725555230000|2024-09-05 16:53:50|5493.52|5493.02|5493.9|5493.4|5493.9|5493.4|5493.15|5492.65|173
1725555240000|2024-09-05 16:54:00|5493.65|5493.15|5494.15|5493.65|5494.15|5493.65|5493.65|5493.15|144
1725555250000|2024-09-05 16:54:10|5494.27|5493.77|5493.4|5492.9|5494.27|5493.77|5493.4|5492.9|244
1725555260000|2024-09-05 16:54:20|5493.15|5492.65|5493.4|5492.9|5493.4|5492.9|5492.4|5491.9|1193
1725555270000|2024-09-05 16:54:30|5493.15|5492.65|5493.4|5492.9|5493.4|5492.9|5493.15|5492.65|445
1725555280000|2024-09-05 16:54:40|5493.65|5493.15|5493.15|5492.65|5493.65|5493.15|5493.15|5492.65|432
1725555290000|2024-09-05 16:54:50|5493.4|5492.9|5493.77|5493.27|5493.77|5493.27|5493.4|5492.9|167
1725555300000|2024-09-05 16:55:00|5493.9|5493.4|5493.65|5493.15|5493.9|5493.4|5493.4|5492.9|162
1725555310000|2024-09-05 16:55:10|5493.9|5493.4|5494.4|5493.9|5494.65|5494.15|5493.15|5492.65|274
1725555320000|2024-09-05 16:55:20|5494.15|5493.65|5494.9|5494.4|5494.9|5494.4|5493.65|5493.15|271
1725555330000|2024-09-05 16:55:30|5494.65|5494.15|5494.4|5493.9|5495.15|5494.65|5494.4|5493.9|260
1725555340000|2024-09-05 16:55:40|5494.52|5494.02|5495.9|5495.4|5495.9|5495.4|5494.52|5494.02|271
1725555350000|2024-09-05 16:55:50|5496.15|5495.65|5496.65|5496.15|5496.65|5496.15|5496.15|5495.65|365
1725555360000|2024-09-05 16:56:00|5496.9|5496.4|5496.9|5496.4|5497.65|5497.15|5496.9|5496.4|895
1725555370000|2024-09-05 16:56:10|5497.15|5496.65|5497.15|5496.65|5497.4|5496.9|5497.02|5496.52|245
1725555380000|2024-09-05 16:56:20|5497.02|5496.52|5498.4|5497.9|5498.4|5497.9|5497.02|5496.52|366
1725555390000|2024-09-05 16:56:30|5498.15|5497.65|5497.65|5497.15|5498.15|5497.65|5497.65|5497.15|120
1725555400000|2024-09-05 16:56:40|5497.9|5497.4|5498.15|5497.65|5498.15|5497.65|5497.65|5497.15|329
1725555410000|2024-09-05 16:56:50|5497.9|5497.4|5497.65|5497.15|5497.9|5497.4|5497.65|5497.15|205
1725555420000|2024-09-05 16:57:00|5497.9|5497.4|5498.9|5498.4|5499.65|5499.15|5497.9|5497.4|1999
1725555430000|2024-09-05 16:57:10|5499.15|5498.65|5499.15|5498.65|5499.52|5499.02|5499.15|5498.65|461
1725555440000|2024-09-05 16:57:20|5499.4|5498.9|5499.4|5498.9|5499.65|5499.15|5499.15|5498.65|129
1725555450000|2024-09-05 16:57:30|5499.65|5499.15|5501.9|5501.4|5502.15|5501.65|5499.65|5499.15|1184
1725555460000|2024-09-05 16:57:40|5501.65|5501.15|5500.9|5500.4|5501.65|5501.15|5500.9|5500.4|623
1725555470000|2024-09-05 16:57:50|5501.15|5500.65|5500.65|5500.15|5501.15|5500.65|5500.65|5500.15|353
1725555480000|2024-09-05 16:58:00|5500.9|5500.4|5500.9|5500.4|5501.4|5500.9|5500.65|5500.15|596
1725555490000|2024-09-05 16:58:10|5500.65|5500.15|5499.9|5499.4|5500.65|5500.15|5499.65|5499.15|427
1725555500000|2024-09-05 16:58:20|5498.65|5498.15|5499.9|5499.4|5499.9|5499.4|5498.4|5497.9|1618
1725555510000|2024-09-05 16:58:30|5500.15|5499.65|5499.65|5499.15|5500.15|5499.65|5499.4|5498.9|265
1725555520000|2024-09-05 16:58:40|5499.9|5499.4|5500.4|5499.9|5500.4|5499.9|5499.9|5499.4|307
1725555530000|2024-09-05 16:58:50|5500.15|5499.65|5499.4|5498.9|5500.15|5499.65|5499.4|5498.9|272
1725555540000|2024-09-05 16:59:00|5499.27|5498.77|5499.9|5499.4|5500.15|5499.65|5499.27|5498.77|475
1725555550000|2024-09-05 16:59:10|5500.02|5499.52|5500.65|5500.15|5500.9|5500.4|5500.02|5499.52|753
1725555560000|2024-09-05 16:59:20|5500.4|5499.9|5499.65|5499.15|5500.4|5499.9|5499.65|5499.15|274
1725555570000|2024-09-05 16:59:30|5499.4|5498.9|5498.15|5497.65|5499.4|5498.9|5498.15|5497.65|480
1725555580000|2024-09-05 16:59:40|5497.9|5497.4|5496.65|5496.15|5497.9|5497.4|5496.15|5495.65|769
1725555590000|2024-09-05 16:59:50|5496.9|5496.4|5496.4|5495.9|5496.9|5496.4|5496.4|5495.9|225
1725555600000|2024-09-05 17:00:00|5496.65|5496.15|5496.65|5496.15|5496.9|5496.4|5496.15|5495.65|520
1725555610000|2024-09-05 17:00:10|5496.52|5496.02|5496.65|5496.15|5497.4|5496.9|5496.4|5495.9|484
1725555620000|2024-09-05 17:00:20|5496.15|5495.65|5496.65|5496.15|5496.65|5496.15|5496.15|5495.65|216
1725555630000|2024-09-05 17:00:30|5496.9|5496.4|5495.9|5495.4|5497.4|5496.9|5495.9|5495.4|233
1725555640000|2024-09-05 17:00:40|5495.65|5495.15|5496.65|5496.15|5497.15|5496.65|5495.65|5495.15|411
1725555650000|2024-09-05 17:00:50|5496.4|5495.9|5497.4|5496.9|5497.4|5496.9|5496.4|5495.9|155
1725555660000|2024-09-05 17:01:00|5497.52|5497.02|5497.65|5497.15|5497.9|5497.4|5497.4|5496.9|200
1725555670000|2024-09-05 17:01:10|5497.4|5496.9|5498.65|5498.15|5498.65|5498.15|5497.4|5496.9|284
1725555680000|2024-09-05 17:01:20|5498.4|5497.9|5498.9|5498.4|5498.9|5498.4|5498.15|5497.65|268
1725555690000|2024-09-05 17:01:30|5498.77|5498.27|5498.9|5498.4|5498.9|5498.4|5498.15|5497.65|189
1725555700000|2024-09-05 17:01:40|5498.65|5498.15|5498.4|5497.9|5498.77|5498.27|5498.4|5497.9|389
1725555710000|2024-09-05 17:01:50|5498.27|5497.77|5498.15|5497.65|5498.4|5497.9|5497.9|5497.4|132
1725555720000|2024-09-05 17:02:00|5497.9|5497.4|5497.77|5497.27|5497.9|5497.4|5497.65|5497.15|223
1725555730000|2024-09-05 17:02:10|5497.9|5497.4|5498.4|5497.9|5498.4|5497.9|5497.77|5497.27|140
1725555740000|2024-09-05 17:02:20|5498.15|5497.65|5498.4|5497.9|5498.4|5497.9|5498.15|5497.65|60
1725555750000|2024-09-05 17:02:30|5498.15|5497.65|5497.4|5496.9|5498.15|5497.65|5497.4|5496.9|432
1725555760000|2024-09-05 17:02:40|5497.15|5496.65|5497.4|5496.9|5497.65|5497.15|5497.15|5496.65|199
1725555770000|2024-09-05 17:02:50|5497.65|5497.15|5497.65|5497.15|5497.65|5497.15|5497.4|5496.9|181
1725555780000|2024-09-05 17:03:00|5497.4|5496.9|5497.4|5496.9|5497.4|5496.9|5497.4|5496.9|57
1725555790000|2024-09-05 17:03:10|5497.15|5496.65|5496.9|5496.4|5497.15|5496.65|5496.65|5496.15|271
1725555800000|2024-09-05 17:03:20|5496.77|5496.27|5496.65|5496.15|5496.77|5496.27|5496.27|5495.77|99
1725555810000|2024-09-05 17:03:30|5496.4|5495.9|5495.65|5495.15|5496.4|5495.9|5495.65|5495.15|361
1725555820000|2024-09-05 17:03:40|5495.77|5495.27|5495.9|5495.4|5495.9|5495.4|5495.65|5495.15|316
1725555830000|2024-09-05 17:03:50|5495.77|5495.27|5495.65|5495.15|5495.9|5495.4|5495.15|5494.65|385
1725555840000|2024-09-05 17:04:00|5495.77|5495.27|5495.65|5495.15|5495.9|5495.4|5495.65|5495.15|255
1725555850000|2024-09-05 17:04:10|5495.9|5495.4|5495.15|5494.65|5495.9|5495.4|5494.9|5494.4|722
1725555860000|2024-09-05 17:04:20|5494.9|5494.4|5494.9|5494.4|5494.9|5494.4|5494.9|5494.4|133
1725555870000|2024-09-05 17:04:30|5495.15|5494.65|5495.15|5494.65|5495.15|5494.65|5494.4|5493.9|559
1725555880000|2024-09-05 17:04:40|5495.4|5494.9|5495.4|5494.9|5495.4|5494.9|5495.15|5494.65|249
1725555890000|2024-09-05 17:04:50|5495.65|5495.15|5495.52|5495.02|5495.65|5495.15|5495.4|5494.9|110
1725555900000|2024-09-05 17:05:00|5495.4|5494.9|5493.9|5493.4|5495.4|5494.9|5493.65|5493.15|798
1725555910000|2024-09-05 17:05:10|5494.15|5493.65|5493.9|5493.4|5494.4|5493.9|5493.9|5493.4|371
1725555920000|2024-09-05 17:05:20|5493.65|5493.15|5494.4|5493.9|5494.65|5494.15|5493.65|5493.15|189
1725555930000|2024-09-05 17:05:30|5494.52|5494.02|5494.65|5494.15|5494.9|5494.4|5494.52|5494.02|134
1725555940000|2024-09-05 17:05:40|5494.52|5494.02|5494.9|5494.4|5495.4|5494.9|5494.4|5493.9|368
1725555950000|2024-09-05 17:05:50|5495.15|5494.65|5494.4|5493.9|5495.15|5494.65|5494.4|5493.9|60
1725555960000|2024-09-05 17:06:00|5494.65|5494.15|5494.15|5493.65|5494.9|5494.4|5494.15|5493.65|967
1725555970000|2024-09-05 17:06:10|5494.02|5493.52|5491.4|5490.9|5494.15|5493.65|5490.65|5490.15|1926
1725555980000|2024-09-05 17:06:20|5491.15|5490.65|5491.9|5491.4|5491.9|5491.4|5489.4|5488.9|1161
1725555990000|2024-09-05 17:06:30|5491.65|5491.15|5491.4|5490.9|5491.65|5491.15|5491.15|5490.65|467
1725556000000|2024-09-05 17:06:40|5491.65|5491.15|5491.9|5491.4|5492.15|5491.65|5491.65|5491.15|954
1725556010000|2024-09-05 17:06:50|5492.15|5491.65|5491.4|5490.9|5492.15|5491.65|5491.4|5490.9|395
1725556020000|2024-09-05 17:07:00|5491.15|5490.65|5490.65|5490.15|5491.9|5491.4|5490.65|5490.15|657
1725556030000|2024-09-05 17:07:10|5490.77|5490.27|5490.65|5490.15|5490.9|5490.4|5490.15|5489.65|433
1725556040000|2024-09-05 17:07:20|5490.77|5490.27|5491.4|5490.9|5491.65|5491.15|5490.77|5490.27|272
1725556050000|2024-09-05 17:07:30|5491.65|5491.15|5491.65|5491.15|5492.15|5491.65|5491.4|5490.9|277
1725556060000|2024-09-05 17:07:40|5491.4|5490.9|5491.15|5490.65|5491.65|5491.15|5491.15|5490.65|192
1725556070000|2024-09-05 17:07:50|5491.4|5490.9|5491.4|5490.9|5491.9|5491.4|5491.4|5490.9|270
1725556080000|2024-09-05 17:08:00|5491.65|5491.15|5492.4|5491.9|5492.4|5491.9|5491.4|5490.9|323
1725556090000|2024-09-05 17:08:10|5492.65|5492.15|5493.15|5492.65|5493.4|5492.9|5492.65|5492.15|309
1725556100000|2024-09-05 17:08:20|5492.9|5492.4|5493.15|5492.65|5493.4|5492.9|5492.77|5492.27|286
1725556110000|2024-09-05 17:08:30|5493.4|5492.9|5492.65|5492.15|5493.4|5492.9|5492.4|5491.9|99
1725556120000|2024-09-05 17:08:40|5492.4|5491.9|5493.4|5492.9|5493.4|5492.9|5492.4|5491.9|151
1725556130000|2024-09-05 17:08:50|5493.15|5492.65|5493.15|5492.65|5493.27|5492.77|5492.9|5492.4|133
1725556140000|2024-09-05 17:09:00|5492.9|5492.4|5493.9|5493.4|5493.9|5493.4|5492.65|5492.15|485
1725556150000|2024-09-05 17:09:10|5494.15|5493.65|5494.9|5494.4|5495.15|5494.65|5493.9|5493.4|545
1725556160000|2024-09-05 17:09:20|5494.65|5494.15|5494.4|5493.9|5494.65|5494.15|5494.4|5493.9|122
1725556170000|2024-09-05 17:09:30|5494.27|5493.77|5493.65|5493.15|5494.27|5493.77|5493.65|5493.15|199
1725556180000|2024-09-05 17:09:40|5493.4|5492.9|5492.65|5492.15|5493.4|5492.9|5492.65|5492.15|235
1725556190000|2024-09-05 17:09:50|5492.9|5492.4|5492.65|5492.15|5493.15|5492.65|5492.65|5492.15|335
1725556200000|2024-09-05 17:10:00|5492.77|5492.27|5493.15|5492.65|5493.27|5492.77|5492.65|5492.15|276
1725556210000|2024-09-05 17:10:10|5493.27|5492.77|5493.65|5493.15|5493.65|5493.15|5493.15|5492.65|374
1725556220000|2024-09-05 17:10:20|5493.77|5493.27|5493.15|5492.65|5493.77|5493.27|5492.9|5492.4|174
1725556230000|2024-09-05 17:10:30|5492.9|5492.4|5493.02|5492.52|5493.15|5492.65|5492.65|5492.15|398
1725556240000|2024-09-05 17:10:40|5492.9|5492.4|5493.9|5493.4|5493.9|5493.4|5492.9|5492.4|173
1725556250000|2024-09-05 17:10:50|5493.65|5493.15|5494.15|5493.65|5494.15|5493.65|5493.65|5493.15|122
1725556260000|2024-09-05 17:11:00|5494.4|5493.9|5494.65|5494.15|5494.65|5494.15|5494.15|5493.65|335
1725556270000|2024-09-05 17:11:10|5494.4|5493.9|5494.15|5493.65|5494.9|5494.4|5494.15|5493.65|584
1725556280000|2024-09-05 17:11:20|5494.4|5493.9|5494.15|5493.65|5494.65|5494.15|5494.15|5493.65|149
1725556290000|2024-09-05 17:11:30|5494.4|5493.9|5494.4|5493.9|5494.65|5494.15|5494.15|5493.65|78
1725556300000|2024-09-05 17:11:40|5494.65|5494.15|5495.15|5494.65|5495.65|5495.15|5494.65|5494.15|453
1725556310000|2024-09-05 17:11:50|5494.9|5494.4|5495.4|5494.9|5495.4|5494.9|5494.9|5494.4|159
1725556320000|2024-09-05 17:12:00|5495.27|5494.77|5495.65|5495.15|5495.65|5495.15|5495.15|5494.65|414
1725556330000|2024-09-05 17:12:10|5496.4|5495.9|5495.4|5494.9|5496.4|5495.9|5495.4|5494.9|380
1725556340000|2024-09-05 17:12:20|5495.27|5494.77|5495.9|5495.4|5496.15|5495.65|5495.27|5494.77|201
1725556350000|2024-09-05 17:12:30|5496.15|5495.65|5495.9|5495.4|5496.4|5495.9|5495.9|5495.4|343
1725556360000|2024-09-05 17:12:40|5495.65|5495.15|5494.9|5494.4|5495.65|5495.15|5494.9|5494.4|203
1725556370000|2024-09-05 17:12:50|5495.15|5494.65|5495.15|5494.65|5495.15|5494.65|5494.65|5494.15|242
1725556380000|2024-09-05 17:13:00|5494.9|5494.4|5495.15|5494.65|5495.4|5494.9|5494.9|5494.4|162
1725556390000|2024-09-05 17:13:10|5494.9|5494.4|5494.65|5494.15|5495.15|5494.65|5494.65|5494.15|104
1725556400000|2024-09-05 17:13:20|5494.52|5494.02|5494.4|5493.9|5494.52|5494.02|5494.15|5493.65|207
1725556410000|2024-09-05 17:13:30|5494.65|5494.15|5493.9|5493.4|5494.65|5494.15|5493.9|5493.4|146
1725556420000|2024-09-05 17:13:40|5494.15|5493.65|5493.9|5493.4|5494.15|5493.65|5493.9|5493.4|262
1725556430000|2024-09-05 17:13:50|5494.15|5493.65|5494.4|5493.9|5494.4|5493.9|5494.15|5493.65|341
1725556440000|2024-09-05 17:14:00|5494.65|5494.15|5494.4|5493.9|5494.65|5494.15|5493.65|5493.15|714
1725556450000|2024-09-05 17:14:10|5494.52|5494.02|5494.65|5494.15|5494.9|5494.4|5494.4|5493.9|76
1725556460000|2024-09-05 17:14:20|5494.4|5493.9|5494.4|5493.9|5494.4|5493.9|5494.15|5493.65|104
1725556470000|2024-09-05 17:14:30|5494.27|5493.77|5494.4|5493.9|5494.4|5493.9|5494.15|5493.65|67
1725556480000|2024-09-05 17:14:40|5494.27|5493.77|5493.4|5492.9|5494.27|5493.77|5493.4|5492.9|376
1725556490000|2024-09-05 17:14:50|5493.9|5493.4|5493.9|5493.4|5493.9|5493.4|5493.65|5493.15|78
1725556500000|2024-09-05 17:15:00|5493.65|5493.15|5492.9|5492.4|5493.65|5493.15|5492.9|5492.4|180
1725556510000|2024-09-05 17:15:10|5493.15|5492.65|5492.65|5492.15|5493.4|5492.9|5492.65|5492.15|377
1725556520000|2024-09-05 17:15:20|5492.4|5491.9|5491.65|5491.15|5492.65|5492.15|5491.4|5490.9|402
1725556530000|2024-09-05 17:15:30|5491.9|5491.4|5491.4|5490.9|5491.9|5491.4|5491.15|5490.65|425
1725556540000|2024-09-05 17:15:40|5491.65|5491.15|5492.15|5491.65|5492.4|5491.9|5491.65|5491.15|426
1725556550000|2024-09-05 17:15:50|5491.9|5491.4|5491.65|5491.15|5491.9|5491.4|5491.65|5491.15|137
1725556560000|2024-09-05 17:16:00|5491.4|5490.9|5491.4|5490.9|5491.9|5491.4|5490.65|5490.15|308
1725556570000|2024-09-05 17:16:10|5491.52|5491.02|5491.15|5490.65|5491.65|5491.15|5491.15|5490.65|145
1725556580000|2024-09-05 17:16:20|5491.4|5490.9|5490.9|5490.4|5491.4|5490.9|5490.77|5490.27|81
1725556590000|2024-09-05 17:16:30|5490.65|5490.15|5490.15|5489.65|5490.65|5490.15|5489.4|5488.9|931
1725556600000|2024-09-05 17:16:40|5489.9|5489.4|5489.9|5489.4|5490.15|5489.65|5489.65|5489.15|310
1725556610000|2024-09-05 17:16:50|5490.15|5489.65|5490.4|5489.9|5490.4|5489.9|5489.65|5489.15|204
1725556620000|2024-09-05 17:17:00|5490.15|5489.65|5489.65|5489.15|5490.15|5489.65|5489.15|5488.65|422
1725556630000|2024-09-05 17:17:10|5489.77|5489.27|5489.4|5488.9|5489.77|5489.27|5487.4|5486.9|1497
1725556640000|2024-09-05 17:17:20|5489.27|5488.77|5489.4|5488.9|5489.65|5489.15|5489.15|5488.65|262
1725556650000|2024-09-05 17:17:30|5489.27|5488.77|5489.9|5489.4|5489.9|5489.4|5489.15|5488.65|247
1725556660000|2024-09-05 17:17:40|5490.15|5489.65|5489.65|5489.15|5490.15|5489.65|5489.4|5488.9|341
1725556670000|2024-09-05 17:17:50|5489.52|5489.02|5489.9|5489.4|5489.9|5489.4|5489.4|5488.9|101
1725556680000|2024-09-05 17:18:00|5489.65|5489.15|5489.9|5489.4|5490.4|5489.9|5489.65|5489.15|829
1725556690000|2024-09-05 17:18:10|5490.02|5489.52|5489.9|5489.4|5490.15|5489.65|5489.15|5488.65|220
1725556700000|2024-09-05 17:18:20|5490.15|5489.65|5490.15|5489.65|5490.9|5490.4|5489.9|5489.4|302
1725556710000|2024-09-05 17:18:30|5490.4|5489.9|5490.9|5490.4|5490.9|5490.4|5490.27|5489.77|186
1725556720000|2024-09-05 17:18:40|5491.15|5490.65|5492.65|5492.15|5492.9|5492.4|5491.15|5490.65|771
1725556730000|2024-09-05 17:18:50|5492.4|5491.9|5492.65|5492.15|5492.65|5492.15|5492.27|5491.77|185
1725556740000|2024-09-05 17:19:00|5492.77|5492.27|5493.4|5492.9|5493.4|5492.9|5492.15|5491.65|475
1725556750000|2024-09-05 17:19:10|5493.15|5492.65|5493.4|5492.9|5493.65|5493.15|5493.15|5492.65|248
1725556760000|2024-09-05 17:19:20|5493.52|5493.02|5493.9|5493.4|5493.9|5493.4|5493.4|5492.9|131
1725556770000|2024-09-05 17:19:30|5493.65|5493.15|5494.15|5493.65|5494.4|5493.9|5493.65|5493.15|362
1725556780000|2024-09-05 17:19:40|5494.4|5493.9|5494.15|5493.65|5494.65|5494.15|5494.15|5493.65|158
1725556790000|2024-09-05 17:19:50|5494.4|5493.9|5494.4|5493.9|5494.65|5494.15|5494.4|5493.9|278
1725556800000|2024-09-05 17:20:00|5494.15|5493.65|5493.4|5492.9|5494.15|5493.65|5493.15|5492.65|323
1725556810000|2024-09-05 17:20:10|5493.27|5492.77|5492.9|5492.4|5493.4|5492.9|5492.9|5492.4|181
1725556820000|2024-09-05 17:20:20|5493.15|5492.65|5493.4|5492.9|5493.4|5492.9|5492.9|5492.4|206
1725556830000|2024-09-05 17:20:30|5493.65|5493.15|5493.4|5492.9|5493.65|5493.15|5493.4|5492.9|101
1725556840000|2024-09-05 17:20:40|5493.15|5492.65|5493.15|5492.65|5493.4|5492.9|5493.15|5492.65|87
1725556850000|2024-09-05 17:20:50|5493.02|5492.52|5493.15|5492.65|5493.4|5492.9|5492.9|5492.4|117
1725556860000|2024-09-05 17:21:00|5492.9|5492.4|5492.65|5492.15|5492.9|5492.4|5491.9|5491.4|248
1725556870000|2024-09-05 17:21:10|5492.4|5491.9|5492.15|5491.65|5492.65|5492.15|5492.15|5491.65|115
1725556880000|2024-09-05 17:21:20|5492.27|5491.77|5492.4|5491.9|5492.4|5491.9|5492.15|5491.65|18
1725556890000|2024-09-05 17:21:30|5492.65|5492.15|5492.65|5492.15|5492.65|5492.15|5492.4|5491.9|142
1725556900000|2024-09-05 17:21:40|5492.52|5492.02|5493.65|5493.15|5493.65|5493.15|5492.52|5492.02|298
1725556910000|2024-09-05 17:21:50|5493.52|5493.02|5493.9|5493.4|5493.9|5493.4|5493.52|5493.02|182
1725556920000|2024-09-05 17:22:00|5493.65|5493.15|5492.65|5492.15|5493.65|5493.15|5492.52|5492.02|186
1725556930000|2024-09-05 17:22:10|5491.9|5491.4|5492.15|5491.65|5492.4|5491.9|5491.9|5491.4|236
1725556940000|2024-09-05 17:22:20|5492.4|5491.9|5492.65|5492.15|5492.65|5492.15|5491.9|5491.4|315
1725556950000|2024-09-05 17:22:30|5492.77|5492.27|5493.15|5492.65|5493.15|5492.65|5492.65|5492.15|114
1725556960000|2024-09-05 17:22:40|5493.4|5492.9|5493.65|5493.15|5493.65|5493.15|5493.4|5492.9|74
1725556970000|2024-09-05 17:22:50|5494.15|5493.65|5493.65|5493.15|5494.15|5493.65|5493.65|5493.15|159
1725556980000|2024-09-05 17:23:00|5493.4|5492.9|5493.65|5493.15|5493.65|5493.15|5493.4|5492.9|153
1725556990000|2024-09-05 17:23:10|5493.52|5493.02|5493.65|5493.15|5494.65|5494.15|5493.4|5492.9|464
1725557000000|2024-09-05 17:23:20|5493.52|5493.02|5493.9|5493.4|5494.15|5493.65|5493.4|5492.9|200
1725557010000|2024-09-05 17:23:30|5494.15|5493.65|5494.15|5493.65|5494.15|5493.65|5494.15|5493.65|62
1725557020000|2024-09-05 17:23:40|5494.4|5493.9|5493.65|5493.15|5494.4|5493.9|5493.65|5493.15|188
1725557030000|2024-09-05 17:23:50|5493.4|5492.9|5493.15|5492.65|5493.65|5493.15|5493.15|5492.65|135
1725557040000|2024-09-05 17:24:00|5493.4|5492.9|5494.27|5493.77|5494.27|5493.77|5493.4|5492.9|263
1725557050000|2024-09-05 17:24:10|5494.4|5493.9|5493.15|5492.65|5494.4|5493.9|5492.65|5492.15|169
1725557060000|2024-09-05 17:24:20|5492.9|5492.4|5492.9|5492.4|5493.15|5492.65|5492.9|5492.4|165
1725557070000|2024-09-05 17:24:30|5493.02|5492.52|5493.15|5492.65|5493.15|5492.65|5492.9|5492.4|96
1725557080000|2024-09-05 17:24:40|5493.4|5492.9|5493.9|5493.4|5493.9|5493.4|5493.4|5492.9|148
1725557090000|2024-09-05 17:24:50|5493.65|5493.15|5494.9|5494.4|5495.15|5494.65|5493.65|5493.15|452
1725557100000|2024-09-05 17:25:00|5494.4|5493.9|5494.9|5494.4|5495.4|5494.9|5494.15|5493.65|415
1725557110000|2024-09-05 17:25:10|5494.77|5494.27|5494.4|5493.9|5494.77|5494.27|5494.4|5493.9|97
1725557120000|2024-09-05 17:25:20|5494.27|5493.77|5494.4|5493.9|5494.4|5493.9|5493.9|5493.4|85
1725557130000|2024-09-05 17:25:30|5494.15|5493.65|5494.4|5493.9|5494.65|5494.15|5494.15|5493.65|186
1725557140000|2024-09-05 17:25:40|5494.15|5493.65|5493.4|5492.9|5494.15|5493.65|5493.15|5492.65|188
1725557150000|2024-09-05 17:25:50|5493.15|5492.65|5492.9|5492.4|5493.4|5492.9|5492.9|5492.4|103
1725557160000|2024-09-05 17:26:00|5493.15|5492.65|5493.4|5492.9|5493.9|5493.4|5493.02|5492.52|223
1725557170000|2024-09-05 17:26:10|5493.65|5493.15|5493.77|5493.27|5493.9|5493.4|5493.4|5492.9|125
1725557180000|2024-09-05 17:26:20|5493.65|5493.15|5494.15|5493.65|5494.15|5493.65|5493.4|5492.9|179
1725557190000|2024-09-05 17:26:30|5494.4|5493.9|5493.9|5493.4|5494.4|5493.9|5493.4|5492.9|138
1725557200000|2024-09-05 17:26:40|5493.65|5493.15|5492.52|5492.02|5493.65|5493.15|5492.4|5491.9|127
1725557210000|2024-09-05 17:26:50|5492.4|5491.9|5493.4|5492.9|5493.4|5492.9|5492.4|5491.9|158
1725557220000|2024-09-05 17:27:00|5493.52|5493.02|5493.9|5493.4|5493.9|5493.4|5493.4|5492.9|54
1725557230000|2024-09-05 17:27:10|5493.77|5493.27|5493.65|5493.15|5493.9|5493.4|5493.4|5492.9|117
1725557240000|2024-09-05 17:27:20|5493.9|5493.4|5492.4|5491.9|5493.9|5493.4|5492.4|5491.9|397
1725557250000|2024-09-05 17:27:30|5492.15|5491.65|5492.65|5492.15|5492.65|5492.15|5491.9|5491.4|453
1725557260000|2024-09-05 17:27:40|5492.52|5492.02|5491.65|5491.15|5492.52|5492.02|5491.52|5491.02|235
1725557270000|2024-09-05 17:27:50|5491.4|5490.9|5491.65|5491.15|5492.15|5491.65|5491.4|5490.9|176
1725557280000|2024-09-05 17:28:00|5491.4|5490.9|5490.15|5489.65|5491.65|5491.15|5490.15|5489.65|529
1725557290000|2024-09-05 17:28:10|5489.9|5489.4|5490.4|5489.9|5490.65|5490.15|5489.9|5489.4|344
1725557300000|2024-09-05 17:28:20|5490.15|5489.65|5489.9|5489.4|5490.4|5489.9|5489.65|5489.15|283
1725557310000|2024-09-05 17:28:30|5490.15|5489.65|5489.4|5488.9|5490.4|5489.9|5489.15|5488.65|250
1725557320000|2024-09-05 17:28:40|5489.65|5489.15|5488.9|5488.4|5489.65|5489.15|5488.65|5488.15|419
1725557330000|2024-09-05 17:28:50|5489.15|5488.65|5488.9|5488.4|5489.15|5488.65|5488.65|5488.15|108
1725557340000|2024-09-05 17:29:00|5489.15|5488.65|5488.65|5488.15|5489.15|5488.65|5488.4|5487.9|624
1725557350000|2024-09-05 17:29:10|5488.9|5488.4|5488.9|5488.4|5489.15|5488.65|5488.4|5487.9|442
1725557360000|2024-09-05 17:29:20|5488.15|5487.65|5488.15|5487.65|5488.4|5487.9|5487.65|5487.15|515
1725557370000|2024-09-05 17:29:30|5487.9|5487.4|5488.15|5487.65|5488.4|5487.9|5487.9|5487.4|279
1725557380000|2024-09-05 17:29:40|5488.27|5487.77|5486.9|5486.4|5488.52|5488.02|5486.9|5486.4|670
1725557390000|2024-09-05 17:29:50|5487.15|5486.65|5487.4|5486.9|5487.65|5487.15|5487.15|5486.65|223
1725557400000|2024-09-05 17:30:00|5487.15|5486.65|5488.15|5487.65|5488.15|5487.65|5486.65|5486.15|1080
1725557410000|2024-09-05 17:30:10|5488.02|5487.52|5487.4|5486.9|5488.4|5487.9|5487.15|5486.65|763
1725557420000|2024-09-05 17:30:20|5487.27|5486.77|5488.15|5487.65|5488.15|5487.65|5487.27|5486.77|177
1725557430000|2024-09-05 17:30:30|5487.9|5487.4|5488.52|5488.02|5488.9|5488.4|5487.9|5487.4|377
1725557440000|2024-09-05 17:30:40|5488.4|5487.9|5488.4|5487.9|5488.65|5488.15|5488.15|5487.65|170
1725557450000|2024-09-05 17:30:50|5488.52|5488.02|5489.15|5488.65|5489.15|5488.65|5488.4|5487.9|141
1725557460000|2024-09-05 17:31:00|5488.9|5488.4|5488.65|5488.15|5488.9|5488.4|5488.15|5487.65|399
1725557470000|2024-09-05 17:31:10|5488.9|5488.4|5488.65|5488.15|5489.4|5488.9|5488.4|5487.9|311
1725557480000|2024-09-05 17:31:20|5489.15|5488.65|5488.65|5488.15|5489.15|5488.65|5488.65|5488.15|150
1725557490000|2024-09-05 17:31:30|5488.4|5487.9|5489.15|5488.65|5489.15|5488.65|5488.15|5487.65|221
1725557500000|2024-09-05 17:31:40|5489.4|5488.9|5490.15|5489.65|5490.15|5489.65|5489.4|5488.9|386
1725557510000|2024-09-05 17:31:50|5489.9|5489.4|5490.15|5489.65|5490.4|5489.9|5489.9|5489.4|318
1725557520000|2024-09-05 17:32:00|5490.27|5489.77|5489.9|5489.4|5490.4|5489.9|5489.9|5489.4|339
1725557530000|2024-09-05 17:32:10|5489.65|5489.15|5488.65|5488.15|5489.77|5489.27|5488.65|5488.15|259
1725557540000|2024-09-05 17:32:20|5488.4|5487.9|5488.65|5488.15|5488.65|5488.15|5488.4|5487.9|131
1725557550000|2024-09-05 17:32:30|5489.15|5488.65|5489.15|5488.65|5489.65|5489.15|5489.02|5488.52|262
1725557560000|2024-09-05 17:32:40|5489.02|5488.52|5489.65|5489.15|5490.02|5489.52|5489.02|5488.52|173
1725557570000|2024-09-05 17:32:50|5489.4|5488.9|5489.15|5488.65|5489.4|5488.9|5488.9|5488.4|82
1725557580000|2024-09-05 17:33:00|5489.02|5488.52|5488.9|5488.4|5489.15|5488.65|5488.4|5487.9|190
1725557590000|2024-09-05 17:33:10|5489.02|5488.52|5488.15|5487.65|5489.15|5488.65|5488.15|5487.65|335
1725557600000|2024-09-05 17:33:20|5488.4|5487.9|5488.4|5487.9|5488.65|5488.15|5488.15|5487.65|241
1725557610000|2024-09-05 17:33:30|5488.15|5487.65|5488.4|5487.9|5488.65|5488.15|5488.15|5487.65|303
1725557620000|2024-09-05 17:33:40|5488.15|5487.65|5488.15|5487.65|5488.15|5487.65|5487.9|5487.4|105
1725557630000|2024-09-05 17:33:50|5488.65|5488.15|5488.9|5488.4|5488.9|5488.4|5488.65|5488.15|223
1725557640000|2024-09-05 17:34:00|5489.15|5488.65|5490.15|5489.65|5490.4|5489.9|5489.15|5488.65|248
1725557650000|2024-09-05 17:34:10|5490.4|5489.9|5490.4|5489.9|5490.65|5490.15|5489.9|5489.4|249
1725557660000|2024-09-05 17:34:20|5490.15|5489.65|5490.15|5489.65|5490.27|5489.77|5489.65|5489.15|143
1725557670000|2024-09-05 17:34:30|5489.9|5489.4|5490.4|5489.9|5490.9|5490.4|5489.9|5489.4|188
1725557680000|2024-09-05 17:34:40|5490.27|5489.77|5490.9|5490.4|5490.9|5490.4|5490.15|5489.65|151
1725557690000|2024-09-05 17:34:50|5491.15|5490.65|5492.15|5491.65|5492.15|5491.65|5491.15|5490.65|302
1725557700000|2024-09-05 17:35:00|5492.65|5492.15|5492.65|5492.15|5493.15|5492.65|5492.4|5491.9|475
1725557710000|2024-09-05 17:35:10|5492.9|5492.4|5493.9|5493.4|5493.9|5493.4|5492.9|5492.4|364
1725557720000|2024-09-05 17:35:20|5493.65|5493.15|5493.4|5492.9|5494.15|5493.65|5493.4|5492.9|454
1725557730000|2024-09-05 17:35:30|5493.15|5492.65|5493.4|5492.9|5493.4|5492.9|5493.15|5492.65|179
1725557740000|2024-09-05 17:35:40|5493.65|5493.15|5493.4|5492.9|5493.77|5493.27|5493.4|5492.9|278
1725557750000|2024-09-05 17:35:50|5493.65|5493.15|5493.65|5493.15|5494.15|5493.65|5493.52|5493.02|266
1725557760000|2024-09-05 17:36:00|5493.4|5492.9|5492.9|5492.4|5493.65|5493.15|5492.9|5492.4|303
1725557770000|2024-09-05 17:36:10|5493.15|5492.65|5493.65|5493.15|5493.65|5493.15|5493.15|5492.65|149
1725557780000|2024-09-05 17:36:20|5494.15|5493.65|5493.65|5493.15|5494.15|5493.65|5493.4|5492.9|181
1725557790000|2024-09-05 17:36:30|5493.4|5492.9|5494.4|5493.9|5494.4|5493.9|5493.4|5492.9|215
1725557800000|2024-09-05 17:36:40|5494.65|5494.15|5496.15|5495.65|5496.4|5495.9|5494.65|5494.15|572
1725557810000|2024-09-05 17:36:50|5495.9|5495.4|5496.15|5495.65|5496.65|5496.15|5495.4|5494.9|235
1725557820000|2024-09-05 17:37:00|5496.4|5495.9|5496.65|5496.15|5496.65|5496.15|5495.9|5495.4|606
1725557830000|2024-09-05 17:37:10|5496.4|5495.9|5499.15|5498.65|5499.65|5499.15|5496.4|5495.9|1057
1725557840000|2024-09-05 17:37:20|5498.9|5498.4|5498.65|5498.15|5499.15|5498.65|5497.9|5497.4|399
1725557850000|2024-09-05 17:37:30|5498.9|5498.4|5499.4|5498.9|5499.9|5499.4|5498.9|5498.4|672
1725557860000|2024-09-05 17:37:40|5499.15|5498.65|5499.9|5499.4|5499.9|5499.4|5499.15|5498.65|279
1725557870000|2024-09-05 17:37:50|5499.65|5499.15|5500.4|5499.9|5500.65|5500.15|5499.65|5499.15|492
1725557880000|2024-09-05 17:38:00|5500.15|5499.65|5499.65|5499.15|5500.4|5499.9|5499.65|5499.15|833
1725557890000|2024-09-05 17:38:10|5499.4|5498.9|5499.65|5499.15|5499.65|5499.15|5498.9|5498.4|418
1725557900000|2024-09-05 17:38:20|5499.9|5499.4|5498.9|5498.4|5499.9|5499.4|5498.9|5498.4|278
1725557910000|2024-09-05 17:38:30|5498.77|5498.27|5498.02|5497.52|5498.9|5498.4|5497.65|5497.15|478
1725557920000|2024-09-05 17:38:40|5498.15|5497.65|5498.9|5498.4|5499.15|5498.65|5498.15|5497.65|392
1725557930000|2024-09-05 17:38:50|5499.02|5498.52|5499.15|5498.65|5499.4|5498.9|5499.02|5498.52|99
1725557940000|2024-09-05 17:39:00|5498.65|5498.15|5498.15|5497.65|5498.65|5498.15|5498.15|5497.65|529
1725557950000|2024-09-05 17:39:10|5497.9|5497.4|5496.65|5496.15|5497.9|5497.4|5496.65|5496.15|292
1725557960000|2024-09-05 17:39:20|5496.9|5496.4|5497.65|5497.15|5497.65|5497.15|5496.9|5496.4|131
1725557970000|2024-09-05 17:39:30|5497.4|5496.9|5496.4|5495.9|5497.4|5496.9|5496.15|5495.65|285
1725557980000|2024-09-05 17:39:40|5496.65|5496.15|5497.15|5496.65|5497.27|5496.77|5496.65|5496.15|185
1725557990000|2024-09-05 17:39:50|5497.4|5496.9|5497.4|5496.9|5497.9|5497.4|5497.4|5496.9|145
1725558000000|2024-09-05 17:40:00|5497.15|5496.65|5497.9|5497.4|5497.9|5497.4|5496.9|5496.4|348
1725558010000|2024-09-05 17:40:10|5498.02|5497.52|5498.4|5497.9|5498.4|5497.9|5497.9|5497.4|195
1725558020000|2024-09-05 17:40:20|5498.65|5498.15|5499.9|5499.4|5499.9|5499.4|5498.65|5498.15|354
1725558030000|2024-09-05 17:40:30|5500.15|5499.65|5500.65|5500.15|5500.9|5500.4|5500.15|5499.65|464
1725558040000|2024-09-05 17:40:40|5500.9|5500.4|5500.15|5499.65|5500.9|5500.4|5500.15|5499.65|189
1725558050000|2024-09-05 17:40:50|5499.9|5499.4|5499.15|5498.65|5499.9|5499.4|5498.9|5498.4|227
1725558060000|2024-09-05 17:41:00|5499.4|5498.9|5500.15|5499.65|5500.15|5499.65|5499.15|5498.65|414
1725558070000|2024-09-05 17:41:10|5500.02|5499.52|5499.4|5498.9|5500.02|5499.52|5499.4|5498.9|224
1725558080000|2024-09-05 17:41:20|5499.65|5499.15|5499.65|5499.15|5499.65|5499.15|5499.52|5499.02|62
1725558090000|2024-09-05 17:41:30|5499.9|5499.4|5499.65|5499.15|5500.15|5499.65|5499.65|5499.15|268
1725558100000|2024-09-05 17:41:40|5499.52|5499.02|5499.4|5498.9|5499.9|5499.4|5499.15|5498.65|277
1725558110000|2024-09-05 17:41:50|5499.65|5499.15|5499.9|5499.4|5499.9|5499.4|5499.4|5498.9|275
1725558120000|2024-09-05 17:42:00|5499.65|5499.15|5499.77|5499.27|5500.4|5499.9|5499.65|5499.15|236
1725558130000|2024-09-05 17:42:10|5499.9|5499.4|5499.9|5499.4|5500.15|5499.65|5499.65|5499.15|1127
1725558140000|2024-09-05 17:42:20|5500.02|5499.52|5499.65|5499.15|5500.15|5499.65|5499.65|5499.15|178
1725558150000|2024-09-05 17:42:30|5499.9|5499.4|5500.15|5499.65|5500.65|5500.15|5499.9|5499.4|295
1725558160000|2024-09-05 17:42:40|5500.4|5499.9|5500.4|5499.9|5500.4|5499.9|5499.65|5499.15|403
1725558170000|2024-09-05 17:42:50|5500.15|5499.65|5500.15|5499.65|5500.4|5499.9|5500.15|5499.65|59
1725558180000|2024-09-05 17:43:00|5500.02|5499.52|5500.27|5499.77|5500.4|5499.9|5499.9|5499.4|178
1725558190000|2024-09-05 17:43:10|5500.15|5499.65|5500.65|5500.15|5500.9|5500.4|5500.15|5499.65|304
1725558200000|2024-09-05 17:43:20|5500.4|5499.9|5500.9|5500.4|5501.15|5500.65|5500.4|5499.9|812
1725558210000|2024-09-05 17:43:30|5500.65|5500.15|5499.65|5499.15|5500.65|5500.15|5499.65|5499.15|177
1725558220000|2024-09-05 17:43:40|5499.9|5499.4|5501.15|5500.65|5501.15|5500.65|5499.9|5499.4|316
1725558230000|2024-09-05 17:43:50|5500.9|5500.4|5502.4|5501.9|5503.4|5502.9|5500.9|5500.4|1547
1725558240000|2024-09-05 17:44:00|5502.65|5502.15|5505.4|5504.9|5505.4|5504.9|5502.65|5502.15|2062
1725558250000|2024-09-05 17:44:10|5505.15|5504.65|5505.9|5505.4|5505.9|5505.4|5505.15|5504.65|936
1725558260000|2024-09-05 17:44:20|5506.15|5505.65|5505.15|5504.65|5506.15|5505.65|5505.15|5504.65|795
1725558270000|2024-09-05 17:44:30|5505.4|5504.9|5507.4|5506.9|5507.65|5507.15|5505.15|5504.65|1217
1725558280000|2024-09-05 17:44:40|5507.65|5507.15|5507.15|5506.65|5507.9|5507.4|5507.15|5506.65|1042
1725558290000|2024-09-05 17:44:50|5507.4|5506.9|5507.15|5506.65|5507.65|5507.15|5506.65|5506.15|544
1725558300000|2024-09-05 17:45:00|5506.9|5506.4|5507.65|5507.15|5508.4|5507.9|5506.9|5506.4|1063
1725558310000|2024-09-05 17:45:10|5507.4|5506.9|5507.15|5506.65|5508.15|5507.65|5507.15|5506.65|523
1725558320000|2024-09-05 17:45:20|5506.9|5506.4|5507.9|5507.4|5507.9|5507.4|5506.65|5506.15|686
1725558330000|2024-09-05 17:45:30|5508.15|5507.65|5507.9|5507.4|5508.4|5507.9|5507.9|5507.4|656
1725558340000|2024-09-05 17:45:40|5508.15|5507.65|5507.65|5507.15|5508.4|5507.9|5507.4|5506.9|442
1725558350000|2024-09-05 17:45:50|5507.9|5507.4|5507.9|5507.4|5508.15|5507.65|5507.65|5507.15|266
1725558360000|2024-09-05 17:46:00|5508.15|5507.65|5507.9|5507.4|5508.4|5507.9|5507.65|5507.15|586
1725558370000|2024-09-05 17:46:10|5508.15|5507.65|5508.4|5507.9|5508.4|5507.9|5507.9|5507.4|578
1725558380000|2024-09-05 17:46:20|5508.27|5507.77|5510.9|5510.4|5511.4|5510.9|5508.15|5507.65|2235
1725558390000|2024-09-05 17:46:30|5510.77|5510.27|5511.15|5510.65|5511.15|5510.65|5509.65|5509.15|944
1725558400000|2024-09-05 17:46:40|5511.65|5511.15|5511.9|5511.4|5512.15|5511.65|5511.15|5510.65|1297
1725558410000|2024-09-05 17:46:50|5511.65|5511.15|5512.15|5511.65|5512.15|5511.65|5511.15|5510.65|639
1725558420000|2024-09-05 17:47:00|5512.27|5511.77|5514.65|5514.15|5514.65|5514.15|5512.27|5511.77|2041
1725558430000|2024-09-05 17:47:10|5514.4|5513.9|5514.4|5513.9|5514.4|5513.9|5512.9|5512.4|1392
1725558440000|2024-09-05 17:47:20|5514.9|5514.4|5514.15|5513.65|5515.27|5514.77|5514.15|5513.65|1516
1725558450000|2024-09-05 17:47:30|5513.9|5513.4|5512.15|5511.65|5513.9|5513.4|5512.15|5511.65|1108
1725558460000|2024-09-05 17:47:40|5512.4|5511.9|5512.65|5512.15|5513.15|5512.65|5512.4|5511.9|690
1725558470000|2024-09-05 17:47:50|5512.9|5512.4|5512.65|5512.15|5512.9|5512.4|5512.27|5511.77|441
1725558480000|2024-09-05 17:48:00|5512.9|5512.4|5513.15|5512.65|5513.15|5512.65|5512.4|5511.9|715
1725558490000|2024-09-05 17:48:10|5512.9|5512.4|5510.9|5510.4|5513.15|5512.65|5510.9|5510.4|886
1725558500000|2024-09-05 17:48:20|5511.15|5510.65|5511.9|5511.4|5512.15|5511.65|5510.9|5510.4|546
1725558510000|2024-09-05 17:48:30|5512.15|5511.65|5512.65|5512.15|5512.9|5512.4|5512.15|5511.65|569
1725558520000|2024-09-05 17:48:40|5512.9|5512.4|5512.15|5511.65|5512.9|5512.4|5511.9|5511.4|318
1725558530000|2024-09-05 17:48:50|5512.4|5511.9|5512.15|5511.65|5512.65|5512.15|5511.9|5511.4|751
1725558540000|2024-09-05 17:49:00|5512.27|5511.77|5512.52|5512.02|5512.65|5512.15|5512.15|5511.65|516
1725558550000|2024-09-05 17:49:10|5512.4|5511.9|5512.9|5512.4|5513.15|5512.65|5512.15|5511.65|282
1725558560000|2024-09-05 17:49:20|5513.15|5512.65|5513.15|5512.65|5513.4|5512.9|5512.9|5512.4|397
1725558570000|2024-09-05 17:49:30|5513.4|5512.9|5512.9|5512.4|5513.4|5512.9|5512.65|5512.15|254
1725558580000|2024-09-05 17:49:40|5512.65|5512.15|5512.9|5512.4|5513.02|5512.52|5512.65|5512.15|338
1725558590000|2024-09-05 17:49:50|5513.15|5512.65|5513.15|5512.65|5513.4|5512.9|5512.9|5512.4|222
1725558600000|2024-09-05 17:50:00|5512.65|5512.15|5512.15|5511.65|5513.4|5512.9|5512.15|5511.65|516
1725558610000|2024-09-05 17:50:10|5512.27|5511.77|5512.65|5512.15|5512.9|5512.4|5512.27|5511.77|331
1725558620000|2024-09-05 17:50:20|5512.52|5512.02|5511.4|5510.9|5512.65|5512.15|5511.4|5510.9|306
1725558630000|2024-09-05 17:50:30|5511.15|5510.65|5511.15|5510.65|5511.9|5511.4|5511.15|5510.65|375
1725558640000|2024-09-05 17:50:40|5510.9|5510.4|5511.15|5510.65|5511.15|5510.65|5510.4|5509.9|842
1725558650000|2024-09-05 17:50:50|5511.4|5510.9|5512.15|5511.65|5512.15|5511.65|5511.4|5510.9|349
1725558660000|2024-09-05 17:51:00|5511.9|5511.4|5512.15|5511.65|5512.4|5511.9|5511.9|5511.4|432
1725558670000|2024-09-05 17:51:10|5512.4|5511.9|5513.15|5512.65|5513.65|5513.15|5512.4|5511.9|634
1725558680000|2024-09-05 17:51:20|5513.02|5512.52|5512.4|5511.9|5513.02|5512.52|5512.15|5511.65|487
1725558690000|2024-09-05 17:51:30|5512.15|5511.65|5512.15|5511.65|5512.15|5511.65|5511.4|5510.9|417
1725558700000|2024-09-05 17:51:40|5512.02|5511.52|5512.4|5511.9|5512.65|5512.15|5511.65|5511.15|285
1725558710000|2024-09-05 17:51:50|5512.65|5512.15|5512.65|5512.15|5512.65|5512.15|5512.4|5511.9|135
1725558720000|2024-09-05 17:52:00|5512.9|5512.4|5512.65|5512.15|5513.15|5512.65|5512.4|5511.9|215
1725558730000|2024-09-05 17:52:10|5512.4|5511.9|5512.9|5512.4|5512.9|5512.4|5512.4|5511.9|131
1725558740000|2024-09-05 17:52:20|5513.4|5512.9|5513.15|5512.65|5513.9|5513.4|5513.15|5512.65|327
1725558750000|2024-09-05 17:52:30|5513.4|5512.9|5513.4|5512.9|5513.65|5513.15|5513.15|5512.65|172
1725558760000|2024-09-05 17:52:40|5513.52|5513.02|5513.65|5513.15|5513.9|5513.4|5513.4|5512.9|201
1725558770000|2024-09-05 17:52:50|5513.9|5513.4|5514.15|5513.65|5514.15|5513.65|5513.65|5513.15|280
1725558780000|2024-09-05 17:53:00|5513.9|5513.4|5513.15|5512.65|5513.9|5513.4|5512.77|5512.27|558
1725558790000|2024-09-05 17:53:10|5513.27|5512.77|5512.65|5512.15|5513.4|5512.9|5512.65|5512.15|133
1725558800000|2024-09-05 17:53:20|5512.4|5511.9|5511.9|5511.4|5512.65|5512.15|5511.9|5511.4|302
1725558810000|2024-09-05 17:53:30|5511.65|5511.15|5511.65|5511.15|5511.9|5511.4|5511.65|5511.15|273
1725558820000|2024-09-05 17:53:40|5511.4|5510.9|5512.15|5511.65|5512.15|5511.65|5511.4|5510.9|189
1725558830000|2024-09-05 17:53:50|5512.02|5511.52|5511.4|5510.9|5512.02|5511.52|5511.15|5510.65|294
1725558840000|2024-09-05 17:54:00|5511.15|5510.65|5511.9|5511.4|5511.9|5511.4|5511.15|5510.65|381
1725558850000|2024-09-05 17:54:10|5511.77|5511.27|5511.4|5510.9|5511.9|5511.4|5511.27|5510.77|160
1725558860000|2024-09-05 17:54:20|5511.65|5511.15|5511.65|5511.15|5511.9|5511.4|5511.52|5511.02|185
1725558870000|2024-09-05 17:54:30|5511.9|5511.4|5509.9|5509.4|5511.9|5511.4|5509.9|5509.4|632
1725558880000|2024-09-05 17:54:40|5510.15|5509.65|5510.15|5509.65|5510.4|5509.9|5510.15|5509.65|170
1725558890000|2024-09-05 17:54:50|5510.4|5509.9|5510.4|5509.9|5510.65|5510.15|5510.4|5509.9|117
1725558900000|2024-09-05 17:55:00|5510.65|5510.15|5511.4|5510.9|5511.65|5511.15|5510.15|5509.65|1235
1725558910000|2024-09-05 17:55:10|5511.65|5511.15|5511.4|5510.9|5511.9|5511.4|5511.15|5510.65|1146
1725558920000|2024-09-05 17:55:20|5511.65|5511.15|5511.65|5511.15|5511.9|5511.4|5511.15|5510.65|282
1725558930000|2024-09-05 17:55:30|5511.9|5511.4|5511.4|5510.9|5512.15|5511.65|5511.4|5510.9|276
1725558940000|2024-09-05 17:55:40|5511.27|5510.77|5512.15|5511.65|5512.15|5511.65|5511.27|5510.77|334
1725558950000|2024-09-05 17:55:50|5512.4|5511.9|5512.15|5511.65|5512.65|5512.15|5512.15|5511.65|326
1725558960000|2024-09-05 17:56:00|5512.02|5511.52|5512.15|5511.65|5512.52|5512.02|5511.65|5511.15|182
1725558970000|2024-09-05 17:56:10|5512.4|5511.9|5511.02|5510.52|5512.4|5511.9|5510.9|5510.4|270
1725558980000|2024-09-05 17:56:20|5511.15|5510.65|5510.9|5510.4|5511.65|5511.15|5510.9|5510.4|785
1725558990000|2024-09-05 17:56:30|5511.15|5510.65|5511.65|5511.15|5511.65|5511.15|5510.4|5509.9|253
1725559000000|2024-09-05 17:56:40|5511.4|5510.9|5511.4|5510.9|5511.65|5511.15|5511.15|5510.65|1113
1725559010000|2024-09-05 17:56:50|5511.65|5511.15|5512.4|5511.9|5512.4|5511.9|5511.65|5511.15|567
1725559020000|2024-09-05 17:57:00|5512.15|5511.65|5511.4|5510.9|5512.15|5511.65|5511.4|5510.9|1138
1725559030000|2024-09-05 17:57:10|5511.15|5510.65|5512.65|5512.15|5512.9|5512.4|5511.15|5510.65|1041
1725559040000|2024-09-05 17:57:20|5512.4|5511.9|5512.65|5512.15|5512.9|5512.4|5512.4|5511.9|301
1725559050000|2024-09-05 17:57:30|5512.9|5512.4|5511.9|5511.4|5512.9|5512.4|5511.9|5511.4|338
1725559060000|2024-09-05 17:57:40|5511.65|5511.15|5512.65|5512.15|5512.9|5512.4|5511.65|5511.15|390
1725559070000|2024-09-05 17:57:50|5512.52|5512.02|5512.65|5512.15|5512.65|5512.15|5512.4|5511.9|93
1725559080000|2024-09-05 17:58:00|5512.9|5512.4|5512.65|5512.15|5512.9|5512.4|5512.65|5512.15|406
1725559090000|2024-09-05 17:58:10|5512.77|5512.27|5514.9|5514.4|5514.9|5514.4|5512.77|5512.27|3804
1725559100000|2024-09-05 17:58:20|5515.15|5514.65|5514.4|5513.9|5515.15|5514.65|5514.15|5513.65|503
1725559110000|2024-09-05 17:58:30|5514.9|5514.4|5514.15|5513.65|5514.9|5514.4|5514.15|5513.65|899
1725559120000|2024-09-05 17:58:40|5514.4|5513.9|5513.65|5513.15|5514.4|5513.9|5513.65|5513.15|281
1725559130000|2024-09-05 17:58:50|5513.77|5513.27|5514.65|5514.15|5515.15|5514.65|5513.65|5513.15|301
1725559140000|2024-09-05 17:59:00|5514.4|5513.9|5514.4|5513.9|5514.9|5514.4|5514.4|5513.9|284
1725559150000|2024-09-05 17:59:10|5514.65|5514.15|5514.15|5513.65|5514.65|5514.15|5514.15|5513.65|177
1725559160000|2024-09-05 17:59:20|5514.4|5513.9|5514.4|5513.9|5514.4|5513.9|5514.15|5513.65|188
1725559170000|2024-09-05 17:59:30|5514.52|5514.02|5515.65|5515.15|5515.9|5515.4|5514.52|5514.02|701
1725559180000|2024-09-05 17:59:40|5515.4|5514.9|5515.9|5515.4|5515.9|5515.4|5515.15|5514.65|917
1725559190000|2024-09-05 17:59:50|5516.02|5515.52|5516.4|5515.9|5516.4|5515.9|5515.77|5515.27|703
1725559200000|2024-09-05 18:00:00|5516.9|5516.4|5518.4|5517.9|5518.65|5518.15|5516.9|5516.4|2492
1725559210000|2024-09-05 18:00:10|5518.15|5517.65|5517.4|5516.9|5518.65|5518.15|5517.4|5516.9|720
1725559220000|2024-09-05 18:00:20|5517.65|5517.15|5517.65|5517.15|5518.4|5517.9|5517.65|5517.15|647
1725559230000|2024-09-05 18:00:30|5517.9|5517.4|5516.9|5516.4|5518.15|5517.65|5516.65|5516.15|796
1725559240000|2024-09-05 18:00:40|5516.65|5516.15|5516.77|5516.27|5517.15|5516.65|5516.65|5516.15|588
1725559250000|2024-09-05 18:00:50|5516.65|5516.15|5515.65|5515.15|5516.9|5516.4|5515.65|5515.15|452
1725559260000|2024-09-05 18:01:00|5515.9|5515.4|5514.65|5514.15|5516.15|5515.65|5514.4|5513.9|969
1725559270000|2024-09-05 18:01:10|5514.15|5513.65|5514.65|5514.15|5514.9|5514.4|5514.15|5513.65|476
1725559280000|2024-09-05 18:01:20|5514.9|5514.4|5514.9|5514.4|5515.4|5514.9|5514.9|5514.4|266
1725559290000|2024-09-05 18:01:30|5515.15|5514.65|5514.9|5514.4|5515.65|5515.15|5514.9|5514.4|334
1725559300000|2024-09-05 18:01:40|5515.15|5514.65|5514.65|5514.15|5515.15|5514.65|5514.15|5513.65|482
1725559310000|2024-09-05 18:01:50|5514.4|5513.9|5514.4|5513.9|5514.4|5513.9|5514.15|5513.65|191
1725559320000|2024-09-05 18:02:00|5514.27|5513.77|5512.15|5511.65|5514.4|5513.9|5511.9|5511.4|808
1725559330000|2024-09-05 18:02:10|5512.4|5511.9|5513.9|5513.4|5513.9|5513.4|5512.4|5511.9|532
1725559340000|2024-09-05 18:02:20|5514.02|5513.52|5514.15|5513.65|5514.15|5513.65|5513.9|5513.4|279
1725559350000|2024-09-05 18:02:30|5513.9|5513.4|5513.9|5513.4|5514.4|5513.9|5513.52|5513.02|237
1725559360000|2024-09-05 18:02:40|5514.15|5513.65|5512.15|5511.65|5514.15|5513.65|5511.9|5511.4|1082
1725559370000|2024-09-05 18:02:50|5512.4|5511.9|5513.65|5513.15|5513.65|5513.15|5512.15|5511.65|645
1725559380000|2024-09-05 18:03:00|5513.4|5512.9|5513.65|5513.15|5514.15|5513.65|5513.4|5512.9|539
1725559390000|2024-09-05 18:03:10|5513.9|5513.4|5513.65|5513.15|5513.9|5513.4|5513.65|5513.15|484
1725559400000|2024-09-05 18:03:20|5513.9|5513.4|5514.15|5513.65|5514.15|5513.65|5513.9|5513.4|583
1725559410000|2024-09-05 18:03:30|5514.27|5513.77|5514.15|5513.65|5514.4|5513.9|5514.15|5513.65|254
1725559420000|2024-09-05 18:03:40|5514.27|5513.77|5514.65|5514.15|5515.15|5514.65|5514.15|5513.65|272
1725559430000|2024-09-05 18:03:50|5514.77|5514.27|5514.9|5514.4|5515.15|5514.65|5514.77|5514.27|112
1725559440000|2024-09-05 18:04:00|5515.15|5514.65|5514.27|5513.77|5515.15|5514.65|5514.15|5513.65|236
1725559450000|2024-09-05 18:04:10|5514.15|5513.65|5515.15|5514.65|5515.15|5514.65|5514.15|5513.65|650
1725559460000|2024-09-05 18:04:20|5514.9|5514.4|5514.4|5513.9|5515.15|5514.65|5514.4|5513.9|115
1725559470000|2024-09-05 18:04:30|5514.27|5513.77|5514.15|5513.65|5514.4|5513.9|5514.15|5513.65|94
1725559480000|2024-09-05 18:04:40|5514.4|5513.9|5514.4|5513.9|5514.4|5513.9|5513.9|5513.4|178
1725559490000|2024-09-05 18:04:50|5514.65|5514.15|5514.4|5513.9|5514.65|5514.15|5514.27|5513.77|953
1725559500000|2024-09-05 18:05:00|5514.15|5513.65|5514.65|5514.15|5514.65|5514.15|5514.15|5513.65|655
1725559510000|2024-09-05 18:05:10|5514.9|5514.4|5513.65|5513.15|5514.9|5514.4|5513.65|5513.15|308
1725559520000|2024-09-05 18:05:20|5514.15|5513.65|5514.4|5513.9|5514.65|5514.15|5514.15|5513.65|134
1725559530000|2024-09-05 18:05:30|5514.27|5513.77|5514.4|5513.9|5514.4|5513.9|5514.15|5513.65|172
1725559540000|2024-09-05 18:05:40|5514.15|5513.65|5514.4|5513.9|5514.65|5514.15|5514.15|5513.65|147
1725559550000|2024-09-05 18:05:50|5514.65|5514.15|5514.15|5513.65|5514.65|5514.15|5513.9|5513.4|197
1725559560000|2024-09-05 18:06:00|5514.4|5513.9|5514.9|5514.4|5515.15|5514.65|5514.4|5513.9|266
1725559570000|2024-09-05 18:06:10|5514.65|5514.15|5514.15|5513.65|5514.9|5514.4|5513.65|5513.15|324
1725559580000|2024-09-05 18:06:20|5514.4|5513.9|5514.15|5513.65|5514.4|5513.9|5514.15|5513.65|146
1725559590000|2024-09-05 18:06:30|5513.9|5513.4|5513.4|5512.9|5514.15|5513.65|5513.15|5512.65|145
1725559600000|2024-09-05 18:06:40|5513.27|5512.77|5513.65|5513.15|5514.15|5513.65|5513.15|5512.65|237
1725559610000|2024-09-05 18:06:50|5513.9|5513.4|5514.9|5514.4|5514.9|5514.4|5513.9|5513.4|222
1725559620000|2024-09-05 18:07:00|5514.77|5514.27|5514.27|5513.77|5514.77|5514.27|5514.15|5513.65|158
1725559630000|2024-09-05 18:07:10|5514.4|5513.9|5514.4|5513.9|5514.65|5514.15|5514.15|5513.65|189
1725559640000|2024-09-05 18:07:20|5515.15|5514.65|5514.65|5514.15|5515.15|5514.65|5514.4|5513.9|885
1725559650000|2024-09-05 18:07:30|5514.4|5513.9|5514.15|5513.65|5514.52|5514.02|5513.9|5513.4|300
1725559660000|2024-09-05 18:07:40|5514.4|5513.9|5514.4|5513.9|5514.4|5513.9|5513.9|5513.4|530
1725559670000|2024-09-05 18:07:50|5514.27|5513.77|5514.65|5514.15|5514.65|5514.15|5514.15|5513.65|148
1725559680000|2024-09-05 18:08:00|5514.52|5514.02|5514.9|5514.4|5514.9|5514.4|5514.4|5513.9|261
1725559690000|2024-09-05 18:08:10|5514.4|5513.9|5513.65|5513.15|5514.4|5513.9|5513.65|5513.15|513
1725559700000|2024-09-05 18:08:20|5513.9|5513.4|5515.9|5515.4|5516.65|5516.15|5513.9|5513.4|920
1725559710000|2024-09-05 18:08:30|5516.15|5515.65|5516.4|5515.9|5516.65|5516.15|5515.9|5515.4|527
1725559720000|2024-09-05 18:08:40|5516.65|5516.15|5516.4|5515.9|5516.9|5516.4|5516.4|5515.9|850
1725559730000|2024-09-05 18:08:50|5516.15|5515.65|5515.15|5514.65|5516.15|5515.65|5515.15|5514.65|1104
1725559740000|2024-09-05 18:09:00|5514.9|5514.4|5514.65|5514.15|5515.4|5514.9|5514.4|5513.9|257
1725559750000|2024-09-05 18:09:10|5514.52|5514.02|5514.4|5513.9|5514.9|5514.4|5514.4|5513.9|685
1725559760000|2024-09-05 18:09:20|5514.65|5514.15|5514.4|5513.9|5514.65|5514.15|5514.15|5513.65|147
1725559770000|2024-09-05 18:09:30|5514.65|5514.15|5514.9|5514.4|5514.9|5514.4|5514.65|5514.15|70
1725559780000|2024-09-05 18:09:40|5514.65|5514.15|5514.4|5513.9|5514.65|5514.15|5513.9|5513.4|222
1725559790000|2024-09-05 18:09:50|5514.65|5514.15|5514.65|5514.15|5514.9|5514.4|5514.4|5513.9|135
1725559800000|2024-09-05 18:10:00|5514.52|5514.02|5515.9|5515.4|5516.15|5515.65|5514.4|5513.9|1406
1725559810000|2024-09-05 18:10:10|5516.15|5515.65|5516.15|5515.65|5516.15|5515.65|5515.9|5515.4|373
1725559820000|2024-09-05 18:10:20|5515.9|5515.4|5515.9|5515.4|5516.15|5515.65|5515.4|5514.9|875
1725559830000|2024-09-05 18:10:30|5515.77|5515.27|5515.9|5515.4|5516.15|5515.65|5515.4|5514.9|304
1725559840000|2024-09-05 18:10:40|5516.15|5515.65|5515.65|5515.15|5516.15|5515.65|5515.4|5514.9|339
1725559850000|2024-09-05 18:10:50|5515.4|5514.9|5515.4|5514.9|5515.4|5514.9|5514.9|5514.4|214
1725559860000|2024-09-05 18:11:00|5515.52|5515.02|5514.9|5514.4|5515.52|5515.02|5514.9|5514.4|159
1725559870000|2024-09-05 18:11:10|5514.65|5514.15|5514.15|5513.65|5514.65|5514.15|5513.65|5513.15|275
1725559880000|2024-09-05 18:11:20|5514.4|5513.9|5514.27|5513.77|5514.4|5513.9|5514.15|5513.65|105
1725559890000|2024-09-05 18:11:30|5514.4|5513.9|5513.4|5512.9|5514.65|5514.15|5513.4|5512.9|181
1725559900000|2024-09-05 18:11:40|5513.65|5513.15|5513.9|5513.4|5513.9|5513.4|5513.4|5512.9|601
1725559910000|2024-09-05 18:11:50|5513.77|5513.27|5513.4|5512.9|5513.77|5513.27|5513.4|5512.9|273
1725559920000|2024-09-05 18:12:00|5513.15|5512.65|5513.52|5513.02|5514.15|5513.65|5512.9|5512.4|341
1725559930000|2024-09-05 18:12:10|5513.65|5513.15|5514.65|5514.15|5514.9|5514.4|5513.65|5513.15|847
1725559940000|2024-09-05 18:12:20|5514.77|5514.27|5514.4|5513.9|5514.77|5514.27|5514.4|5513.9|166
1725559950000|2024-09-05 18:12:30|5514.65|5514.15|5514.9|5514.4|5515.15|5514.65|5514.65|5514.15|216
1725559960000|2024-09-05 18:12:40|5515.02|5514.52|5515.65|5515.15|5515.65|5515.15|5515.02|5514.52|228
1725559970000|2024-09-05 18:12:50|5515.52|5515.02|5515.15|5514.65|5515.52|5515.02|5514.9|5514.4|124
1725559980000|2024-09-05 18:13:00|5514.9|5514.4|5516.4|5515.9|5516.65|5516.15|5514.9|5514.4|406
1725559990000|2024-09-05 18:13:10|5516.15|5515.65|5516.52|5516.02|5516.65|5516.15|5516.15|5515.65|248
1725560000000|2024-09-05 18:13:20|5516.65|5516.15|5515.9|5515.4|5516.65|5516.15|5515.65|5515.15|179
1725560010000|2024-09-05 18:13:30|5515.77|5515.27|5515.4|5514.9|5515.77|5515.27|5515.27|5514.77|262
1725560020000|2024-09-05 18:13:40|5515.15|5514.65|5515.4|5514.9|5515.65|5515.15|5515.15|5514.65|526
1725560030000|2024-09-05 18:13:50|5515.52|5515.02|5515.4|5514.9|5515.52|5515.02|5515.4|5514.9|367
1725560040000|2024-09-05 18:14:00|5515.27|5514.77|5514.15|5513.65|5515.27|5514.77|5514.15|5513.65|697
1725560050000|2024-09-05 18:14:10|5513.9|5513.4|5513.15|5512.65|5513.9|5513.4|5513.15|5512.65|426
1725560060000|2024-09-05 18:14:20|5512.9|5512.4|5512.65|5512.15|5512.9|5512.4|5512.4|5511.9|590
1725560070000|2024-09-05 18:14:30|5512.4|5511.9|5512.65|5512.15|5512.9|5512.4|5512.15|5511.65|405
1725560080000|2024-09-05 18:14:40|5512.77|5512.27|5512.9|5512.4|5512.9|5512.4|5512.65|5512.15|119
1725560090000|2024-09-05 18:14:50|5512.77|5512.27|5512.15|5511.65|5512.9|5512.4|5511.9|5511.4|401
1725560100000|2024-09-05 18:15:00|5511.9|5511.4|5511.9|5511.4|5512.15|5511.65|5511.65|5511.15|349
1725560110000|2024-09-05 18:15:10|5511.65|5511.15|5512.15|5511.65|5512.4|5511.9|5511.65|5511.15|416
1725560120000|2024-09-05 18:15:20|5512.4|5511.9|5511.4|5510.9|5512.4|5511.9|5511.15|5510.65|529
1725560130000|2024-09-05 18:15:30|5511.65|5511.15|5512.65|5512.15|5512.65|5512.15|5511.65|5511.15|379
1725560140000|2024-09-05 18:15:40|5512.4|5511.9|5513.02|5512.52|5513.02|5512.52|5512.4|5511.9|234
1725560150000|2024-09-05 18:15:50|5513.15|5512.65|5513.15|5512.65|5514.02|5513.52|5513.02|5512.52|674
1725560160000|2024-09-05 18:16:00|5512.9|5512.4|5513.15|5512.65|5513.4|5512.9|5512.9|5512.4|202
1725560170000|2024-09-05 18:16:10|5512.9|5512.4|5512.9|5512.4|5513.15|5512.65|5512.9|5512.4|156
1725560180000|2024-09-05 18:16:20|5512.65|5512.15|5513.15|5512.65|5513.27|5512.77|5512.65|5512.15|189
1725560190000|2024-09-05 18:16:30|5513.27|5512.77|5514.65|5514.15|5514.65|5514.15|5513.27|5512.77|379
1725560200000|2024-09-05 18:16:40|5514.4|5513.9|5514.4|5513.9|5514.4|5513.9|5514.15|5513.65|129
1725560210000|2024-09-05 18:16:50|5514.52|5514.02|5514.9|5514.4|5514.9|5514.4|5514.52|5514.02|173
1725560220000|2024-09-05 18:17:00|5515.15|5514.65|5516.15|5515.65|5516.15|5515.65|5515.15|5514.65|690
1725560230000|2024-09-05 18:17:10|5515.9|5515.4|5516.4|5515.9|5516.65|5516.15|5515.9|5515.4|981
1725560240000|2024-09-05 18:17:20|5516.27|5515.77|5515.9|5515.4|5516.4|5515.9|5515.9|5515.4|379
1725560250000|2024-09-05 18:17:30|5516.15|5515.65|5516.65|5516.15|5517.4|5516.9|5516.15|5515.65|495
1725560260000|2024-09-05 18:17:40|5516.4|5515.9|5515.65|5515.15|5516.4|5515.9|5515.65|5515.15|283
1725560270000|2024-09-05 18:17:50|5515.9|5515.4|5516.4|5515.9|5516.9|5516.4|5515.65|5515.15|1659
1725560280000|2024-09-05 18:18:00|5516.52|5516.02|5515.9|5515.4|5516.9|5516.4|5515.9|5515.4|357
1725560290000|2024-09-05 18:18:10|5516.15|5515.65|5516.15|5515.65|5516.4|5515.9|5515.9|5515.4|194
1725560300000|2024-09-05 18:18:20|5515.9|5515.4|5514.9|5514.4|5516.15|5515.65|5514.9|5514.4|274
1725560310000|2024-09-05 18:18:30|5514.65|5514.15|5514.65|5514.15|5514.9|5514.4|5514.27|5513.77|272
1725560320000|2024-09-05 18:18:40|5514.77|5514.27|5514.9|5514.4|5514.9|5514.4|5514.65|5514.15|194
1725560330000|2024-09-05 18:18:50|5514.65|5514.15|5514.9|5514.4|5514.9|5514.4|5514.4|5513.9|522
1725560340000|2024-09-05 18:19:00|5515.15|5514.65|5514.9|5514.4|5515.65|5515.15|5514.65|5514.15|990
1725560350000|2024-09-05 18:19:10|5514.65|5514.15|5514.15|5513.65|5514.9|5514.4|5514.15|5513.65|1002
1725560360000|2024-09-05 18:19:20|5514.02|5513.52|5513.65|5513.15|5514.02|5513.52|5513.65|5513.15|176
1725560370000|2024-09-05 18:19:30|5513.9|5513.4|5514.65|5514.15|5514.9|5514.4|5513.9|5513.4|361
1725560380000|2024-09-05 18:19:40|5514.77|5514.27|5514.15|5513.65|5514.77|5514.27|5513.9|5513.4|618
1725560390000|2024-09-05 18:19:50|5514.27|5513.77|5515.02|5514.52|5515.15|5514.65|5514.27|5513.77|223
1725560400000|2024-09-05 18:20:00|5514.9|5514.4|5515.65|5515.15|5515.65|5515.15|5514.9|5514.4|301
1725560410000|2024-09-05 18:20:10|5515.52|5515.02|5515.4|5514.9|5515.65|5515.15|5515.4|5514.9|207
1725560420000|2024-09-05 18:20:20|5515.65|5515.15|5516.65|5516.15|5516.65|5516.15|5515.4|5514.9|466
1725560430000|2024-09-05 18:20:30|5516.4|5515.9|5515.9|5515.4|5516.4|5515.9|5515.77|5515.27|283
1725560440000|2024-09-05 18:20:40|5515.77|5515.27|5515.4|5514.9|5515.77|5515.27|5515.4|5514.9|188
1725560450000|2024-09-05 18:20:50|5515.15|5514.65|5514.65|5514.15|5515.15|5514.65|5514.4|5513.9|475
1725560460000|2024-09-05 18:21:00|5514.9|5514.4|5514.65|5514.15|5515.15|5514.65|5514.65|5514.15|179
1725560470000|2024-09-05 18:21:10|5514.52|5514.02|5514.15|5513.65|5514.65|5514.15|5514.15|5513.65|136
1725560480000|2024-09-05 18:21:20|5514.27|5513.77|5514.15|5513.65|5514.4|5513.9|5513.9|5513.4|115
1725560490000|2024-09-05 18:21:30|5514.27|5513.77|5514.4|5513.9|5514.4|5513.9|5514.15|5513.65|63
1725560500000|2024-09-05 18:21:40|5514.27|5513.77|5513.65|5513.15|5514.27|5513.77|5513.65|5513.15|152
1725560510000|2024-09-05 18:21:50|5513.9|5513.4|5513.9|5513.4|5513.9|5513.4|5513.4|5512.9|250
1725560520000|2024-09-05 18:22:00|5514.15|5513.65|5514.65|5514.15|5514.9|5514.4|5514.15|5513.65|277
1725560530000|2024-09-05 18:22:10|5514.4|5513.9|5514.65|5514.15|5514.65|5514.15|5514.15|5513.65|140
1725560540000|2024-09-05 18:22:20|5514.52|5514.02|5514.65|5514.15|5514.65|5514.15|5514.4|5513.9|74
1725560550000|2024-09-05 18:22:30|5514.4|5513.9|5514.65|5514.15|5514.65|5514.15|5514.15|5513.65|117
1725560560000|2024-09-05 18:22:40|5514.9|5514.4|5514.65|5514.15|5514.9|5514.4|5514.65|5514.15|191
1725560570000|2024-09-05 18:22:50|5514.77|5514.27|5514.9|5514.4|5514.9|5514.4|5514.65|5514.15|38
1725560580000|2024-09-05 18:23:00|5514.77|5514.27|5513.4|5512.9|5514.77|5514.27|5513.15|5512.65|316
1725560590000|2024-09-05 18:23:10|5513.15|5512.65|5512.9|5512.4|5513.15|5512.65|5512.9|5512.4|213
1725560600000|2024-09-05 18:23:20|5513.15|5512.65|5512.65|5512.15|5513.15|5512.65|5512.4|5511.9|304
1725560610000|2024-09-05 18:23:30|5512.9|5512.4|5513.4|5512.9|5513.4|5512.9|5512.9|5512.4|231
1725560620000|2024-09-05 18:23:40|5513.27|5512.77|5513.4|5512.9|5513.4|5512.9|5513.15|5512.65|108
1725560630000|2024-09-05 18:23:50|5513.15|5512.65|5512.9|5512.4|5513.15|5512.65|5512.9|5512.4|53
1725560640000|2024-09-05 18:24:00|5512.65|5512.15|5512.65|5512.15|5512.65|5512.15|5512.4|5511.9|164
1725560650000|2024-09-05 18:24:10|5512.4|5511.9|5511.9|5511.4|5512.4|5511.9|5511.9|5511.4|284
1725560660000|2024-09-05 18:24:20|5512.4|5511.9|5512.4|5511.9|5512.65|5512.15|5512.4|5511.9|553
1725560670000|2024-09-05 18:24:30|5512.27|5511.77|5512.65|5512.15|5512.65|5512.15|5512.27|5511.77|438
1725560680000|2024-09-05 18:24:40|5512.9|5512.4|5512.65|5512.15|5512.9|5512.4|5512.65|5512.15|210
1725560690000|2024-09-05 18:24:50|5512.77|5512.27|5512.15|5511.65|5512.77|5512.27|5512.15|5511.65|201
1725560700000|2024-09-05 18:25:00|5512.02|5511.52|5512.4|5511.9|5512.4|5511.9|5511.9|5511.4|196
1725560710000|2024-09-05 18:25:10|5512.27|5511.77|5510.65|5510.15|5512.27|5511.77|5510.65|5510.15|521
1725560720000|2024-09-05 18:25:20|5510.77|5510.27|5510.9|5510.4|5510.9|5510.4|5510.4|5509.9|248
1725560730000|2024-09-05 18:25:30|5510.65|5510.15|5510.65|5510.15|5510.65|5510.15|5510.15|5509.65|741
1725560740000|2024-09-05 18:25:40|5510.9|5510.4|5510.4|5509.9|5510.9|5510.4|5509.65|5509.15|356
1725560750000|2024-09-05 18:25:50|5510.52|5510.02|5510.65|5510.15|5510.9|5510.4|5510.4|5509.9|160
1725560760000|2024-09-05 18:26:00|5510.9|5510.4|5510.4|5509.9|5510.9|5510.4|5510.4|5509.9|308
1725560770000|2024-09-05 18:26:10|5511.15|5510.65|5511.4|5510.9|5511.9|5511.4|5511.15|5510.65|407
1725560780000|2024-09-05 18:26:20|5511.27|5510.77|5510.4|5509.9|5511.4|5510.9|5510.4|5509.9|340
1725560790000|2024-09-05 18:26:30|5510.65|5510.15|5510.65|5510.15|5510.65|5510.15|5509.65|5509.15|409
1725560800000|2024-09-05 18:26:40|5510.4|5509.9|5510.65|5510.15|5510.77|5510.27|5510.4|5509.9|136
1725560810000|2024-09-05 18:26:50|5510.9|5510.4|5510.65|5510.15|5510.9|5510.4|5510.65|5510.15|656
1725560820000|2024-09-05 18:27:00|5510.9|5510.4|5510.4|5509.9|5510.9|5510.4|5510.4|5509.9|212
1725560830000|2024-09-05 18:27:10|5510.27|5509.77|5510.9|5510.4|5511.15|5510.65|5509.9|5509.4|282
1725560840000|2024-09-05 18:27:20|5510.4|5509.9|5510.4|5509.9|5510.77|5510.27|5510.15|5509.65|181
1725560850000|2024-09-05 18:27:30|5510.52|5510.02|5510.65|5510.15|5510.65|5510.15|5510.4|5509.9|145
1725560860000|2024-09-05 18:27:40|5510.9|5510.4|5510.4|5509.9|5511.15|5510.65|5510.4|5509.9|643
1725560870000|2024-09-05 18:27:50|5510.52|5510.02|5510.4|5509.9|5510.52|5510.02|5510.4|5509.9|39
1725560880000|2024-09-05 18:28:00|5510.15|5509.65|5510.15|5509.65|5510.15|5509.65|5510.15|5509.65|477
1725560890000|2024-09-05 18:28:10|5508.9|5508.4|5508.65|5508.15|5509.65|5509.15|5508.65|5508.15|1312
1725560900000|2024-09-05 18:28:20|5508.4|5507.9|5508.9|5508.4|5509.15|5508.65|5508.15|5507.65|1098
1725560910000|2024-09-05 18:28:30|5509.15|5508.65|5509.27|5508.77|5509.4|5508.9|5509.15|5508.65|309
1725560920000|2024-09-05 18:28:40|5509.4|5508.9|5509.65|5509.15|5509.65|5509.15|5509.15|5508.65|353
1725560930000|2024-09-05 18:28:50|5509.9|5509.4|5509.4|5508.9|5509.9|5509.4|5509.15|5508.65|387
1725560940000|2024-09-05 18:29:00|5509.65|5509.15|5509.65|5509.15|5509.65|5509.15|5509.52|5509.02|237
1725560950000|2024-09-05 18:29:10|5509.77|5509.27|5509.9|5509.4|5510.15|5509.65|5509.65|5509.15|356
1725560960000|2024-09-05 18:29:20|5509.77|5509.27|5508.9|5508.4|5509.77|5509.27|5508.4|5507.9|401
1725560970000|2024-09-05 18:29:30|5509.15|5508.65|5509.9|5509.4|5509.9|5509.4|5509.15|5508.65|280
1725560980000|2024-09-05 18:29:40|5510.15|5509.65|5509.9|5509.4|5510.4|5509.9|5509.77|5509.27|248
1725560990000|2024-09-05 18:29:50|5510.15|5509.65|5509.65|5509.15|5510.15|5509.65|5509.52|5509.02|127
1725561000000|2024-09-05 18:30:00|5509.4|5508.9|5509.65|5509.15|5509.65|5509.15|5509.15|5508.65|323
1725561010000|2024-09-05 18:30:10|5509.52|5509.02|5509.65|5509.15|5510.15|5509.65|5509.15|5508.65|310
1725561020000|2024-09-05 18:30:20|5509.4|5508.9|5509.65|5509.15|5510.15|5509.65|5509.4|5508.9|187
1725561030000|2024-09-05 18:30:30|5509.77|5509.27|5510.9|5510.4|5511.4|5510.9|5509.65|5509.15|805
1725561040000|2024-09-05 18:30:40|5511.15|5510.65|5509.9|5509.4|5511.15|5510.65|5509.9|5509.4|204
1725561050000|2024-09-05 18:30:50|5509.77|5509.27|5509.9|5509.4|5509.9|5509.4|5509.4|5508.9|396
1725561060000|2024-09-05 18:31:00|5510.15|5509.65|5510.4|5509.9|5510.4|5509.9|5509.65|5509.15|400
1725561070000|2024-09-05 18:31:10|5510.52|5510.02|5510.9|5510.4|5510.9|5510.4|5510.4|5509.9|175
1725561080000|2024-09-05 18:31:20|5511.15|5510.65|5510.65|5510.15|5511.15|5510.65|5510.65|5510.15|134
1725561090000|2024-09-05 18:31:30|5510.4|5509.9|5510.65|5510.15|5510.65|5510.15|5510.4|5509.9|207
1725561100000|2024-09-05 18:31:40|5510.52|5510.02|5511.15|5510.65|5511.15|5510.65|5510.4|5509.9|287
1725561110000|2024-09-05 18:31:50|5510.9|5510.4|5510.65|5510.15|5510.9|5510.4|5510.4|5509.9|112
1725561120000|2024-09-05 18:32:00|5510.9|5510.4|5511.65|5511.15|5511.65|5511.15|5510.9|5510.4|187
1725561130000|2024-09-05 18:32:10|5511.9|5511.4|5511.4|5510.9|5511.9|5511.4|5511.4|5510.9|288
1725561140000|2024-09-05 18:32:20|5511.27|5510.77|5511.65|5511.15|5511.65|5511.15|5511.15|5510.65|80
1725561150000|2024-09-05 18:32:30|5511.77|5511.27|5512.65|5512.15|5512.65|5512.15|5511.77|5511.27|447
1725561160000|2024-09-05 18:32:40|5512.9|5512.4|5514.15|5513.65|5514.15|5513.65|5512.9|5512.4|2824
1725561170000|2024-09-05 18:32:50|5514.02|5513.52|5512.9|5512.4|5514.27|5513.77|5512.9|5512.4|942
1725561180000|2024-09-05 18:33:00|5512.65|5512.15|5513.4|5512.9|5513.52|5513.02|5512.15|5511.65|715
1725561190000|2024-09-05 18:33:10|5513.52|5513.02|5512.4|5511.9|5513.52|5513.02|5512.15|5511.65|329
1725561200000|2024-09-05 18:33:20|5512.65|5512.15|5512.65|5512.15|5512.65|5512.15|5512.15|5511.65|189
1725561210000|2024-09-05 18:33:30|5512.77|5512.27|5513.02|5512.52|5513.15|5512.65|5512.65|5512.15|229
1725561220000|2024-09-05 18:33:40|5513.15|5512.65|5512.15|5511.65|5513.15|5512.65|5511.9|5511.4|579
1725561230000|2024-09-05 18:33:50|5511.9|5511.4|5512.15|5511.65|5512.15|5511.65|5511.4|5510.9|237
1725561240000|2024-09-05 18:34:00|5512.65|5512.15|5512.65|5512.15|5512.65|5512.15|5512.4|5511.9|192
1725561250000|2024-09-05 18:34:10|5512.4|5511.9|5512.02|5511.52|5512.4|5511.9|5512.02|5511.52|263
1725561260000|2024-09-05 18:34:20|5511.9|5511.4|5511.65|5511.15|5512.15|5511.65|5511.65|5511.15|259
1725561270000|2024-09-05 18:34:30|5511.9|5511.4|5512.15|5511.65|5512.4|5511.9|5511.9|5511.4|287
1725561280000|2024-09-05 18:34:40|5511.9|5511.4|5512.15|5511.65|5512.15|5511.65|5511.77|5511.27|293
1725561290000|2024-09-05 18:34:50|5512.27|5511.77|5512.4|5511.9|5512.4|5511.9|5512.27|5511.77|177
1725561300000|2024-09-05 18:35:00|5512.15|5511.65|5511.4|5510.9|5512.15|5511.65|5510.9|5510.4|383
1725561310000|2024-09-05 18:35:10|5511.65|5511.15|5512.15|5511.65|5512.15|5511.65|5511.65|5511.15|306
1725561320000|2024-09-05 18:35:20|5511.9|5511.4|5512.15|5511.65|5512.4|5511.9|5511.9|5511.4|208
1725561330000|2024-09-05 18:35:30|5512.02|5511.52|5511.15|5510.65|5512.15|5511.65|5511.15|5510.65|210
1725561340000|2024-09-05 18:35:40|5511.4|5510.9|5511.9|5511.4|5511.9|5511.4|5511.27|5510.77|289
1725561350000|2024-09-05 18:35:50|5511.65|5511.15|5511.9|5511.4|5511.9|5511.4|5511.65|5511.15|137
1725561360000|2024-09-05 18:36:00|5513.15|5512.65|5513.9|5513.4|5513.9|5513.4|5512.9|5512.4|938
1725561370000|2024-09-05 18:36:10|5514.02|5513.52|5514.4|5513.9|5514.65|5514.15|5514.02|5513.52|285
1725561380000|2024-09-05 18:36:20|5514.9|5514.4|5514.9|5514.4|5515.15|5514.65|5514.77|5514.27|308
1725561390000|2024-09-05 18:36:30|5515.4|5514.9|5515.02|5514.52|5515.52|5515.02|5514.9|5514.4|469
1725561400000|2024-09-05 18:36:40|5515.15|5514.65|5514.9|5514.4|5515.15|5514.65|5514.9|5514.4|133
1725561410000|2024-09-05 18:36:50|5514.65|5514.15|5515.15|5514.65|5515.15|5514.65|5514.4|5513.9|435
1725561420000|2024-09-05 18:37:00|5515.4|5514.9|5515.4|5514.9|5515.9|5515.4|5515.27|5514.77|386
1725561430000|2024-09-05 18:37:10|5515.15|5514.65|5514.9|5514.4|5515.15|5514.65|5514.65|5514.15|305
1725561440000|2024-09-05 18:37:20|5514.65|5514.15|5514.9|5514.4|5514.9|5514.4|5514.15|5513.65|260
1725561450000|2024-09-05 18:37:30|5515.02|5514.52|5515.4|5514.9|5515.65|5515.15|5515.02|5514.52|182
1725561460000|2024-09-05 18:37:40|5515.15|5514.65|5514.65|5514.15|5515.15|5514.65|5514.65|5514.15|322
1725561470000|2024-09-05 18:37:50|5514.4|5513.9|5514.77|5514.27|5514.9|5514.4|5514.4|5513.9|185
1725561480000|2024-09-05 18:38:00|5514.9|5514.4|5513.4|5512.9|5514.9|5514.4|5513.4|5512.9|336
1725561490000|2024-09-05 18:38:10|5513.65|5513.15|5512.4|5511.9|5513.65|5513.15|5512.4|5511.9|262
1725561500000|2024-09-05 18:38:20|5512.65|5512.15|5512.9|5512.4|5513.4|5512.9|5512.65|5512.15|192
1725561510000|2024-09-05 18:38:30|5513.02|5512.52|5513.65|5513.15|5513.65|5513.15|5512.9|5512.4|124
1725561520000|2024-09-05 18:38:40|5513.4|5512.9|5513.15|5512.65|5513.4|5512.9|5513.15|5512.65|123
1725561530000|2024-09-05 18:38:50|5513.4|5512.9|5513.65|5513.15|5514.15|5513.65|5513.4|5512.9|184
1725561540000|2024-09-05 18:39:00|5513.9|5513.4|5513.9|5513.4|5514.02|5513.52|5513.4|5512.9|183
1725561550000|2024-09-05 18:39:10|5513.65|5513.15|5513.9|5513.4|5513.9|5513.4|5513.65|5513.15|103
1725561560000|2024-09-05 18:39:20|5514.15|5513.65|5513.9|5513.4|5514.15|5513.65|5513.65|5513.15|141
1725561570000|2024-09-05 18:39:30|5513.65|5513.15|5513.52|5513.02|5513.9|5513.4|5513.4|5512.9|201
1725561580000|2024-09-05 18:39:40|5513.65|5513.15|5513.27|5512.77|5513.65|5513.15|5512.9|5512.4|190
1725561590000|2024-09-05 18:39:50|5513.15|5512.65|5513.4|5512.9|5513.52|5513.02|5512.9|5512.4|158
1725561600000|2024-09-05 18:40:00|5513.15|5512.65|5513.65|5513.15|5513.9|5513.4|5513.15|5512.65|578
1725561610000|2024-09-05 18:40:10|5513.4|5512.9|5514.4|5513.9|5514.4|5513.9|5513.15|5512.65|1379
1725561620000|2024-09-05 18:40:20|5514.65|5514.15|5514.15|5513.65|5514.65|5514.15|5514.15|5513.65|218
1725561630000|2024-09-05 18:40:30|5513.9|5513.4|5513.65|5513.15|5514.15|5513.65|5513.65|5513.15|359
1725561640000|2024-09-05 18:40:40|5513.9|5513.4|5514.4|5513.9|5514.4|5513.9|5513.65|5513.15|843
1725561650000|2024-09-05 18:40:50|5514.15|5513.65|5513.9|5513.4|5514.15|5513.65|5513.65|5513.15|142
1725561660000|2024-09-05 18:41:00|5514.02|5513.52|5513.65|5513.15|5514.15|5513.65|5513.4|5512.9|880
1725561670000|2024-09-05 18:41:10|5513.77|5513.27|5513.15|5512.65|5513.9|5513.4|5513.15|5512.65|300
1725561680000|2024-09-05 18:41:20|5512.65|5512.15|5513.4|5512.9|5513.4|5512.9|5512.65|5512.15|170
1725561690000|2024-09-05 18:41:30|5513.27|5512.77|5512.4|5511.9|5513.27|5512.77|5512.4|5511.9|141
1725561700000|2024-09-05 18:41:40|5512.65|5512.15|5513.15|5512.65|5513.4|5512.9|5512.65|5512.15|228
1725561710000|2024-09-05 18:41:50|5512.9|5512.4|5512.15|5511.65|5512.9|5512.4|5512.15|5511.65|143
1725561720000|2024-09-05 18:42:00|5512.4|5511.9|5512.9|5512.4|5512.9|5512.4|5511.65|5511.15|624
1725561730000|2024-09-05 18:42:10|5513.02|5512.52|5512.15|5511.65|5513.15|5512.65|5512.15|5511.65|233
1725561740000|2024-09-05 18:42:20|5511.9|5511.4|5511.9|5511.4|5512.15|5511.65|5511.77|5511.27|130
1725561750000|2024-09-05 18:42:30|5511.65|5511.15|5511.15|5510.65|5511.65|5511.15|5510.65|5510.15|432
1725561760000|2024-09-05 18:42:40|5511.27|5510.77|5511.65|5511.15|5511.9|5511.4|5511.15|5510.65|224
1725561770000|2024-09-05 18:42:50|5511.4|5510.9|5510.9|5510.4|5511.4|5510.9|5510.65|5510.15|197
1725561780000|2024-09-05 18:43:00|5510.65|5510.15|5510.9|5510.4|5510.9|5510.4|5510.65|5510.15|154
1725561790000|2024-09-05 18:43:10|5511.15|5510.65|5511.4|5510.9|5511.65|5511.15|5510.9|5510.4|350
1725561800000|2024-09-05 18:43:20|5511.52|5511.02|5511.15|5510.65|5511.52|5511.02|5511.15|5510.65|167
1725561810000|2024-09-05 18:43:30|5511.27|5510.77|5511.15|5510.65|5511.4|5510.9|5511.15|5510.65|91
1725561820000|2024-09-05 18:43:40|5511.4|5510.9|5511.02|5510.52|5511.4|5510.9|5510.9|5510.4|158
1725561830000|2024-09-05 18:43:50|5511.15|5510.65|5511.9|5511.4|5512.15|5511.65|5511.15|5510.65|315
1725561840000|2024-09-05 18:44:00|5511.77|5511.27|5511.65|5511.15|5511.77|5511.27|5511.65|5511.15|126
1725561850000|2024-09-05 18:44:10|5511.9|5511.4|5511.4|5510.9|5511.9|5511.4|5511.4|5510.9|116
1725561860000|2024-09-05 18:44:20|5511.52|5511.02|5511.4|5510.9|5511.52|5511.02|5511.15|5510.65|249
1725561870000|2024-09-05 18:44:30|5511.65|5511.15|5512.15|5511.65|5512.15|5511.65|5511.4|5510.9|167
1725561880000|2024-09-05 18:44:40|5512.4|5511.9|5512.9|5512.4|5513.15|5512.65|5512.4|5511.9|229
1725561890000|2024-09-05 18:44:50|5512.65|5512.15|5512.65|5512.15|5513.02|5512.52|5512.65|5512.15|214
1725561900000|2024-09-05 18:45:00|5512.77|5512.27|5513.15|5512.65|5513.15|5512.65|5512.77|5512.27|204
1725561910000|2024-09-05 18:45:10|5513.27|5512.77|5513.4|5512.9|5513.65|5513.15|5513.15|5512.65|159
1725561920000|2024-09-05 18:45:20|5513.65|5513.15|5514.15|5513.65|5514.15|5513.65|5513.4|5512.9|480
1725561930000|2024-09-05 18:45:30|5513.9|5513.4|5513.4|5512.9|5513.9|5513.4|5513.15|5512.65|533
1725561940000|2024-09-05 18:45:40|5513.27|5512.77|5513.9|5513.4|5513.9|5513.4|5513.15|5512.65|357
1725561950000|2024-09-05 18:45:50|5514.4|5513.9|5514.15|5513.65|5514.4|5513.9|5513.9|5513.4|203
1725561960000|2024-09-05 18:46:00|5513.9|5513.4|5513.65|5513.15|5514.15|5513.65|5513.65|5513.15|328
1725561970000|2024-09-05 18:46:10|5513.4|5512.9|5513.15|5512.65|5513.65|5513.15|5512.65|5512.15|340
1725561980000|2024-09-05 18:46:20|5512.9|5512.4|5513.9|5513.4|5514.15|5513.65|5512.9|5512.4|1003
1725561990000|2024-09-05 18:46:30|5513.77|5513.27|5513.65|5513.15|5513.9|5513.4|5513.65|5513.15|204
1725562000000|2024-09-05 18:46:40|5513.4|5512.9|5513.9|5513.4|5513.9|5513.4|5513.4|5512.9|133
1725562010000|2024-09-05 18:46:50|5513.77|5513.27|5513.4|5512.9|5513.77|5513.27|5513.15|5512.65|111
1725562020000|2024-09-05 18:47:00|5513.9|5513.4|5515.4|5514.9|5515.4|5514.9|5513.9|5513.4|443
1725562030000|2024-09-05 18:47:10|5515.15|5514.65|5515.15|5514.65|5515.4|5514.9|5515.15|5514.65|279
1725562040000|2024-09-05 18:47:20|5514.9|5514.4|5515.15|5514.65|5515.15|5514.65|5514.9|5514.4|104
1725562050000|2024-09-05 18:47:30|5515.4|5514.9|5516.15|5515.65|5516.4|5515.9|5515.4|5514.9|452
1725562060000|2024-09-05 18:47:40|5516.65|5516.15|5516.65|5516.15|5516.9|5516.4|5516.4|5515.9|194
1725562070000|2024-09-05 18:47:50|5516.77|5516.27|5516.4|5515.9|5516.77|5516.27|5516.15|5515.65|298
1725562080000|2024-09-05 18:48:00|5516.65|5516.15|5515.9|5515.4|5516.65|5516.15|5515.4|5514.9|391
1725562090000|2024-09-05 18:48:10|5515.65|5515.15|5515.9|5515.4|5515.9|5515.4|5515.4|5514.9|137
1725562100000|2024-09-05 18:48:20|5516.02|5515.52|5516.15|5515.65|5516.4|5515.9|5516.02|5515.52|103
1725562110000|2024-09-05 18:48:30|5515.9|5515.4|5515.9|5515.4|5516.15|5515.65|5515.9|5515.4|110
1725562120000|2024-09-05 18:48:40|5516.02|5515.52|5515.9|5515.4|5516.02|5515.52|5515.9|5515.4|115
1725562130000|2024-09-05 18:48:50|5516.4|5515.9|5516.4|5515.9|5516.4|5515.9|5515.9|5515.4|827
1725562140000|2024-09-05 18:49:00|5516.65|5516.15|5515.9|5515.4|5516.65|5516.15|5515.9|5515.4|570
1725562150000|2024-09-05 18:49:10|||||||||526
1725562160000|2024-09-05 18:49:20|5516.02|5515.52|5515.65|5515.15|5516.02|5515.52|5515.4|5514.9|967
1725562170000|2024-09-05 18:49:30|5515.9|5515.4|5516.15|5515.65|5516.15|5515.65|5515.9|5515.4|301
1725562180000|2024-09-05 18:49:40|5516.27|5515.77|5516.4|5515.9|5516.4|5515.9|5516.15|5515.65|257
1725562190000|2024-09-05 18:49:50|5516.65|5516.15|5516.4|5515.9|5516.65|5516.15|5516.15|5515.65|149
1725562200000|2024-09-05 18:50:00|5516.65|5516.15|5517.4|5516.9|5517.65|5517.15|5516.4|5515.9|602
1725562210000|2024-09-05 18:50:10|5517.27|5516.77|5516.65|5516.15|5517.4|5516.9|5516.65|5516.15|223
1725562220000|2024-09-05 18:50:20|5516.9|5516.4|5516.9|5516.4|5516.9|5516.4|5516.4|5515.9|219
1725562230000|2024-09-05 18:50:30|5517.15|5516.65|5517.4|5516.9|5517.65|5517.15|5517.15|5516.65|234
1725562240000|2024-09-05 18:50:40|5517.65|5517.15|5518.4|5517.9|5518.65|5518.15|5517.65|5517.15|651
1725562250000|2024-09-05 18:50:50|5518.65|5518.15|5519.9|5519.4|5520.4|5519.9|5518.65|5518.15|2541
1725562260000|2024-09-05 18:51:00|5520.15|5519.65|5519.9|5519.4|5521.15|5520.65|5519.65|5519.15|1509
1725562270000|2024-09-05 18:51:10|5520.15|5519.65|5519.65|5519.15|5520.4|5519.9|5518.9|5518.4|836
1725562280000|2024-09-05 18:51:20|5519.9|5519.4|5519.15|5518.65|5519.9|5519.4|5519.15|5518.65|230
1725562290000|2024-09-05 18:51:30|5518.9|5518.4|5520.15|5519.65|5520.15|5519.65|5518.9|5518.4|189
1725562300000|2024-09-05 18:51:40|5520.27|5519.77|5519.9|5519.4|5520.65|5520.15|5519.9|5519.4|280
1725562310000|2024-09-05 18:51:50|5519.65|5519.15|5520.15|5519.65|5520.27|5519.77|5519.65|5519.15|202
1725562320000|2024-09-05 18:52:00|5520.4|5519.9|5519.4|5518.9|5520.4|5519.9|5519.4|5518.9|475
1725562330000|2024-09-05 18:52:10|5519.15|5518.65|5518.15|5517.65|5519.15|5518.65|5517.9|5517.4|762
1725562340000|2024-09-05 18:52:20|5518.27|5517.77|5517.9|5517.4|5518.27|5517.77|5517.9|5517.4|203
1725562350000|2024-09-05 18:52:30|5517.4|5516.9|5518.4|5517.9|5518.65|5518.15|5517.4|5516.9|454
1725562360000|2024-09-05 18:52:40|5518.15|5517.65|5517.9|5517.4|5518.4|5517.9|5517.65|5517.15|310
1725562370000|2024-09-05 18:52:50|5517.77|5517.27|5515.65|5515.15|5517.9|5517.4|5515.4|5514.9|897
1725562380000|2024-09-05 18:53:00|5515.9|5515.4|5515.77|5515.27|5515.9|5515.4|5514.15|5513.65|835
1725562390000|2024-09-05 18:53:10|5515.9|5515.4|5516.4|5515.9|5516.65|5516.15|5515.9|5515.4|346
1725562400000|2024-09-05 18:53:20|5516.65|5516.15|5517.15|5516.65|5517.15|5516.65|5516.65|5516.15|248
1725562410000|2024-09-05 18:53:30|5516.9|5516.4|5516.9|5516.4|5517.15|5516.65|5516.65|5516.15|222
1725562420000|2024-09-05 18:53:40|5517.02|5516.52|5516.9|5516.4|5517.15|5516.65|5516.65|5516.15|233
1725562430000|2024-09-05 18:53:50|5517.02|5516.52|5517.15|5516.65|5517.4|5516.9|5516.65|5516.15|212
1725562440000|2024-09-05 18:54:00|5516.9|5516.4|5516.4|5515.9|5517.15|5516.65|5516.15|5515.65|206
1725562450000|2024-09-05 18:54:10|5516.65|5516.15|5516.65|5516.15|5516.65|5516.15|5516.65|5516.15|136
1725562460000|2024-09-05 18:54:20|5516.4|5515.9|5516.4|5515.9|5516.65|5516.15|5516.4|5515.9|141
1725562470000|2024-09-05 18:54:30|5516.15|5515.65|5516.15|5515.65|5516.15|5515.65|5515.9|5515.4|232
1725562480000|2024-09-05 18:54:40|5515.9|5515.4|5515.9|5515.4|5515.9|5515.4|5515.4|5514.9|269
1725562490000|2024-09-05 18:54:50|5516.02|5515.52|5515.65|5515.15|5516.02|5515.52|5515.65|5515.15|110
1725562500000|2024-09-05 18:55:00|5515.4|5514.9|5516.27|5515.77|5516.4|5515.9|5515.4|5514.9|269
1725562510000|2024-09-05 18:55:10|5516.4|5515.9|5516.02|5515.52|5516.4|5515.9|5516.02|5515.52|177
1725562520000|2024-09-05 18:55:20|5515.9|5515.4|5515.65|5515.15|5515.9|5515.4|5515.15|5514.65|481
1725562530000|2024-09-05 18:55:30|5515.77|5515.27|5515.9|5515.4|5515.9|5515.4|5515.4|5514.9|159
1725562540000|2024-09-05 18:55:40|5516.02|5515.52|5515.4|5514.9|5516.02|5515.52|5515.15|5514.65|172
1725562550000|2024-09-05 18:55:50|5515.65|5515.15|5515.65|5515.15|5515.9|5515.4|5515.4|5514.9|214
1725562560000|2024-09-05 18:56:00|5515.4|5514.9|5515.4|5514.9|5515.4|5514.9|5515.15|5514.65|433
1725562570000|2024-09-05 18:56:10|5515.52|5515.02|5515.65|5515.15|5515.9|5515.4|5515.52|5515.02|268
1725562580000|2024-09-05 18:56:20|5515.77|5515.27|5515.9|5515.4|5516.15|5515.65|5515.77|5515.27|284
1725562590000|2024-09-05 18:56:30|5515.65|5515.15|5515.4|5514.9|5515.9|5515.4|5515.4|5514.9|346
1725562600000|2024-09-05 18:56:40|5515.65|5515.15|5515.4|5514.9|5515.9|5515.4|5515.4|5514.9|195
1725562610000|2024-09-05 18:56:50|5515.52|5515.02|5515.65|5515.15|5515.65|5515.15|5515.15|5514.65|330
1725562620000|2024-09-05 18:57:00|5515.52|5515.02|5514.65|5514.15|5515.52|5515.02|5514.15|5513.65|546
1725562630000|2024-09-05 18:57:10|5514.52|5514.02|5514.15|5513.65|5514.9|5514.4|5513.9|5513.4|227
1725562640000|2024-09-05 18:57:20|5514.4|5513.9|5514.4|5513.9|5514.4|5513.9|5513.9|5513.4|129
1725562650000|2024-09-05 18:57:30|5514.65|5514.15|5514.65|5514.15|5514.65|5514.15|5514.65|5514.15|50
1725562660000|2024-09-05 18:57:40|5514.4|5513.9|5514.4|5513.9|5514.65|5514.15|5514.15|5513.65|191
1725562670000|2024-09-05 18:57:50|5514.15|5513.65|5513.4|5512.9|5514.4|5513.9|5513.15|5512.65|420
1725562680000|2024-09-05 18:58:00|5513.15|5512.65|5511.9|5511.4|5513.4|5512.9|5511.15|5510.65|1004
1725562690000|2024-09-05 18:58:10|5512.15|5511.65|5512.9|5512.4|5512.9|5512.4|5512.15|5511.65|358
1725562700000|2024-09-05 18:58:20|5513.15|5512.65|5512.9|5512.4|5513.15|5512.65|5512.65|5512.15|173
1725562710000|2024-09-05 18:58:30|5512.77|5512.27|5512.15|5511.65|5512.77|5512.27|5512.15|5511.65|83
1725562720000|2024-09-05 18:58:40|5511.9|5511.4|5512.4|5511.9|5512.4|5511.9|5511.65|5511.15|284
1725562730000|2024-09-05 18:58:50|5512.65|5512.15|5511.9|5511.4|5512.65|5512.15|5511.65|5511.15|228
1725562740000|2024-09-05 18:59:00|5511.65|5511.15|5511.9|5511.4|5512.02|5511.52|5511.27|5510.77|352
1725562750000|2024-09-05 18:59:10|5512.15|5511.65|5511.15|5510.65|5512.52|5512.02|5510.77|5510.27|617
1725562760000|2024-09-05 18:59:20|5511.4|5510.9|5511.4|5510.9|5511.4|5510.9|5511.15|5510.65|177
1725562770000|2024-09-05 18:59:30|5511.15|5510.65|5511.65|5511.15|5511.65|5511.15|5511.15|5510.65|188
1725562780000|2024-09-05 18:59:40|5511.4|5510.9|5511.65|5511.15|5511.77|5511.27|5511.15|5510.65|175
1725562790000|2024-09-05 18:59:50|5511.77|5511.27|5510.9|5510.4|5511.9|5511.4|5510.9|5510.4|189
1725562800000|2024-09-05 19:00:00|5511.15|5510.65|5509.65|5509.15|5511.15|5510.65|5509.65|5509.15|1108
1725562810000|2024-09-05 19:00:10|5509.9|5509.4|5510.4|5509.9|5510.65|5510.15|5509.9|5509.4|351
1725562820000|2024-09-05 19:00:20|5510.27|5509.77|5510.4|5509.9|5510.65|5510.15|5509.15|5508.65|665
1725562830000|2024-09-05 19:00:30|5510.15|5509.65|5509.9|5509.4|5510.9|5510.4|5509.9|5509.4|312
1725562840000|2024-09-05 19:00:40|5509.4|5508.9|5506.9|5506.4|5509.65|5509.15|5506.65|5506.15|1576
1725562850000|2024-09-05 19:00:50|5507.15|5506.65|5508.15|5507.65|5508.4|5507.9|5507.15|5506.65|837
1725562860000|2024-09-05 19:01:00|5508.4|5507.9|5508.65|5508.15|5508.9|5508.4|5507.65|5507.15|661
1725562870000|2024-09-05 19:01:10|5508.9|5508.4|5508.65|5508.15|5508.9|5508.4|5508.4|5507.9|250
1725562880000|2024-09-05 19:01:20|5508.77|5508.27|5508.4|5507.9|5508.77|5508.27|5507.9|5507.4|447
1725562890000|2024-09-05 19:01:30|5508.15|5507.65|5508.15|5507.65|5508.15|5507.65|5507.4|5506.9|514
1725562900000|2024-09-05 19:01:40|5508.65|5508.15|5508.65|5508.15|5508.65|5508.15|5508.15|5507.65|420
1725562910000|2024-09-05 19:01:50|5508.4|5507.9|5508.4|5507.9|5508.65|5508.15|5508.15|5507.65|358
1725562920000|2024-09-05 19:02:00|5508.9|5508.4|5509.65|5509.15|5509.65|5509.15|5508.4|5507.9|427
1725562930000|2024-09-05 19:02:10|5509.4|5508.9|5508.9|5508.4|5509.65|5509.15|5508.9|5508.4|282
1725562940000|2024-09-05 19:02:20|5509.02|5508.52|5509.15|5508.65|5509.4|5508.9|5509.02|5508.52|179
1725562950000|2024-09-05 19:02:30|5508.9|5508.4|5508.65|5508.15|5509.15|5508.65|5508.65|5508.15|248
1725562960000|2024-09-05 19:02:40|5508.9|5508.4|5508.4|5507.9|5509.15|5508.65|5508.15|5507.65|447
1725562970000|2024-09-05 19:02:50|5508.15|5507.65|5508.15|5507.65|5508.65|5508.15|5507.9|5507.4|357
1725562980000|2024-09-05 19:03:00|5507.9|5507.4|5508.4|5507.9|5508.65|5508.15|5507.9|5507.4|270
1725562990000|2024-09-05 19:03:10|5508.65|5508.15|5508.4|5507.9|5508.65|5508.15|5508.4|5507.9|124
1725563000000|2024-09-05 19:03:20|5508.52|5508.02|5509.15|5508.65|5509.4|5508.9|5508.52|5508.02|156
1725563010000|2024-09-05 19:03:30|5509.02|5508.52|5508.9|5508.4|5509.02|5508.52|5508.65|5508.15|104
1725563020000|2024-09-05 19:03:40|5508.65|5508.15|5508.9|5508.4|5508.9|5508.4|5508.65|5508.15|151
1725563030000|2024-09-05 19:03:50|5508.77|5508.27|5509.4|5508.9|5509.4|5508.9|5508.77|5508.27|175
1725563040000|2024-09-05 19:04:00|5509.15|5508.65|5510.4|5509.9|5510.65|5510.15|5508.9|5508.4|749
1725563050000|2024-09-05 19:04:10|5510.65|5510.15|5511.15|5510.65|5511.15|5510.65|5510.65|5510.15|613
1725563060000|2024-09-05 19:04:20|5511.4|5510.9|5510.9|5510.4|5511.4|5510.9|5510.65|5510.15|642
1725563070000|2024-09-05 19:04:30|5511.02|5510.52|5510.15|5509.65|5511.02|5510.52|5510.15|5509.65|331
1725563080000|2024-09-05 19:04:40|5510.27|5509.77|5509.9|5509.4|5510.4|5509.9|5509.65|5509.15|223
1725563090000|2024-09-05 19:04:50|5510.15|5509.65|5509.77|5509.27|5510.15|5509.65|5509.65|5509.15|149
1725563100000|2024-09-05 19:05:00|5509.9|5509.4|5510.4|5509.9|5510.65|5510.15|5509.9|5509.4|216
1725563110000|2024-09-05 19:05:10|5510.27|5509.77|5509.65|5509.15|5510.27|5509.77|5509.65|5509.15|235
1725563120000|2024-09-05 19:05:20|5509.9|5509.4|5509.4|5508.9|5509.9|5509.4|5509.15|5508.65|222
1725563130000|2024-09-05 19:05:30|5509.65|5509.15|5509.4|5508.9|5509.9|5509.4|5509.15|5508.65|164
1725563140000|2024-09-05 19:05:40|5509.27|5508.77|5508.65|5508.15|5509.65|5509.15|5508.65|5508.15|161
1725563150000|2024-09-05 19:05:50|5508.52|5508.02|5509.15|5508.65|5509.15|5508.65|5508.4|5507.9|289
1725563160000|2024-09-05 19:06:00|5509.4|5508.9|5509.15|5508.65|5509.4|5508.9|5509.15|5508.65|121
1725563170000|2024-09-05 19:06:10|5509.4|5508.9|5508.9|5508.4|5509.4|5508.9|5508.9|5508.4|90
1725563180000|2024-09-05 19:06:20|5509.15|5508.65|5509.27|5508.77|5509.4|5508.9|5508.9|5508.4|89
1725563190000|2024-09-05 19:06:30|5509.4|5508.9|5509.15|5508.65|5509.4|5508.9|5509.15|5508.65|138
1725563200000|2024-09-05 19:06:40|5509.27|5508.77|5509.15|5508.65|5509.65|5509.15|5509.15|5508.65|254
1725563210000|2024-09-05 19:06:50|5508.9|5508.4|5508.4|5507.9|5509.15|5508.65|5508.15|5507.65|356
1725563220000|2024-09-05 19:07:00|5508.27|5507.77|5508.15|5507.65|5508.4|5507.9|5507.65|5507.15|358
1725563230000|2024-09-05 19:07:10|5508.4|5507.9|5507.4|5506.9|5508.4|5507.9|5507.15|5506.65|438
1725563240000|2024-09-05 19:07:20|5507.65|5507.15|5507.9|5507.4|5507.9|5507.4|5507.15|5506.65|253
1725563250000|2024-09-05 19:07:30|5507.77|5507.27|5507.15|5506.65|5507.77|5507.27|5507.15|5506.65|263
1725563260000|2024-09-05 19:07:40|5506.9|5506.4|5506.9|5506.4|5507.15|5506.65|5506.65|5506.15|276
1725563270000|2024-09-05 19:07:50|5507.15|5506.65|5507.4|5506.9|5507.4|5506.9|5506.9|5506.4|311
1725563280000|2024-09-05 19:08:00|5507.65|5507.15|5507.65|5507.15|5507.77|5507.27|5507.15|5506.65|353
1725563290000|2024-09-05 19:08:10|5507.9|5507.4|5507.9|5507.4|5508.4|5507.9|5507.9|5507.4|431
1725563300000|2024-09-05 19:08:20|5508.02|5507.52|5508.15|5507.65|5508.15|5507.65|5507.9|5507.4|249
1725563310000|2024-09-05 19:08:30|5507.9|5507.4|5507.65|5507.15|5508.15|5507.65|5507.65|5507.15|172
1725563320000|2024-09-05 19:08:40|5507.9|5507.4|5508.15|5507.65|5508.15|5507.65|5507.4|5506.9|180
1725563330000|2024-09-05 19:08:50|5507.9|5507.4|5508.15|5507.65|5508.15|5507.65|5507.9|5507.4|118
1725563340000|2024-09-05 19:09:00|5507.9|5507.4|5507.65|5507.15|5508.15|5507.65|5507.4|5506.9|248
1725563350000|2024-09-05 19:09:10|5507.52|5507.02|5507.9|5507.4|5508.15|5507.65|5507.52|5507.02|206
1725563360000|2024-09-05 19:09:20|5507.65|5507.15|5507.9|5507.4|5507.9|5507.4|5507.65|5507.15|114
1725563370000|2024-09-05 19:09:30|5507.65|5507.15|5507.4|5506.9|5507.65|5507.15|5507.4|5506.9|166
1725563380000|2024-09-05 19:09:40|5507.52|5507.02|5507.9|5507.4|5507.9|5507.4|5507.4|5506.9|105
1725563390000|2024-09-05 19:09:50|5508.02|5507.52|5508.15|5507.65|5508.15|5507.65|5507.9|5507.4|112
1725563400000|2024-09-05 19:10:00|5508.02|5507.52|5507.15|5506.65|5508.02|5507.52|5506.77|5506.27|237
1725563410000|2024-09-05 19:10:10|5507.4|5506.9|5506.9|5506.4|5507.4|5506.9|5506.15|5505.65|367
1725563420000|2024-09-05 19:10:20|5507.15|5506.65|5507.4|5506.9|5507.4|5506.9|5507.02|5506.52|141
1725563430000|2024-09-05 19:10:30|5507.27|5506.77|5507.15|5506.65|5507.65|5507.15|5507.15|5506.65|131
1725563440000|2024-09-05 19:10:40|5507.27|5506.77|5506.9|5506.4|5507.27|5506.77|5506.9|5506.4|179
1725563450000|2024-09-05 19:10:50|5507.15|5506.65|5507.27|5506.77|5507.27|5506.77|5507.15|5506.65|86
1725563460000|2024-09-05 19:11:00|5507.4|5506.9|5506.9|5506.4|5507.4|5506.9|5506.9|5506.4|256
1725563470000|2024-09-05 19:11:10|5506.77|5506.27|5507.4|5506.9|5507.65|5507.15|5506.77|5506.27|185
1725563480000|2024-09-05 19:11:20|5507.15|5506.65|5506.65|5506.15|5507.65|5507.15|5506.4|5505.9|351
1725563490000|2024-09-05 19:11:30|5506.9|5506.4|5506.9|5506.4|5506.9|5506.4|5506.15|5505.65|301
1725563500000|2024-09-05 19:11:40|5506.65|5506.15|5506.4|5505.9|5506.65|5506.15|5506.4|5505.9|365
1725563510000|2024-09-05 19:11:50|5506.52|5506.02|5507.15|5506.65|5507.15|5506.65|5506.4|5505.9|251
1725563520000|2024-09-05 19:12:00|5506.9|5506.4|5506.9|5506.4|5506.9|5506.4|5506.9|5506.4|93
1725563530000|2024-09-05 19:12:10|5507.02|5506.52|5507.4|5506.9|5507.9|5507.4|5507.02|5506.52|210
1725563540000|2024-09-05 19:12:20|5507.52|5507.02|5507.15|5506.65|5508.15|5507.65|5507.15|5506.65|296
1725563550000|2024-09-05 19:12:30|5507.27|5506.77|5507.4|5506.9|5507.4|5506.9|5507.27|5506.77|196
1725563560000|2024-09-05 19:12:40|5507.52|5507.02|5507.4|5506.9|5507.65|5507.15|5507.4|5506.9|127
1725563570000|2024-09-05 19:12:50|5507.65|5507.15|5507.4|5506.9|5507.65|5507.15|5507.4|5506.9|157
1725563580000|2024-09-05 19:13:00|5507.52|5507.02|5507.4|5506.9|5507.65|5507.15|5507.15|5506.65|262
1725563590000|2024-09-05 19:13:10|5507.27|5506.77|5506.4|5505.9|5507.27|5506.77|5506.4|5505.9|150
1725563600000|2024-09-05 19:13:20|5506.52|5506.02|5506.65|5506.15|5506.65|5506.15|5506.15|5505.65|280
1725563610000|2024-09-05 19:13:30|5506.52|5506.02|5506.9|5506.4|5506.9|5506.4|5506.4|5505.9|122
1725563620000|2024-09-05 19:13:40|5507.02|5506.52|5506.65|5506.15|5507.15|5506.65|5506.65|5506.15|126
1725563630000|2024-09-05 19:13:50|5506.77|5506.27|5506.4|5505.9|5506.9|5506.4|5506.4|5505.9|162
1725563640000|2024-09-05 19:14:00|5506.27|5505.77|5506.65|5506.15|5506.77|5506.27|5506.27|5505.77|213
1725563650000|2024-09-05 19:14:10|5506.4|5505.9|5505.9|5505.4|5506.4|5505.9|5505.4|5504.9|705
1725563660000|2024-09-05 19:14:20|5506.15|5505.65|5506.15|5505.65|5506.15|5505.65|5505.9|5505.4|150
1725563670000|2024-09-05 19:14:30|5506.4|5505.9|5505.9|5505.4|5506.4|5505.9|5505.9|5505.4|192
1725563680000|2024-09-05 19:14:40|5506.15|5505.65|5506.15|5505.65|5506.15|5505.65|5506.02|5505.52|128
1725563690000|2024-09-05 19:14:50|5506.02|5505.52|5504.4|5503.9|5506.02|5505.52|5504.15|5503.65|1257
1725563700000|2024-09-05 19:15:00|5504.65|5504.15|5502.9|5502.4|5504.9|5504.4|5502.15|5501.65|1337
1725563710000|2024-09-05 19:15:10|5503.15|5502.65|5498.4|5497.9|5503.4|5502.9|5498.4|5497.9|2640
1725563720000|2024-09-05 19:15:20|5498.65|5498.15|5495.15|5494.65|5499.15|5498.65|5494.9|5494.4|3509
1725563730000|2024-09-05 19:15:30|5494.9|5494.4|5491.4|5490.9|5494.9|5494.4|5490.9|5490.4|2989
1725563740000|2024-09-05 19:15:40|5491.65|5491.15|5493.4|5492.9|5494.15|5493.65|5490.9|5490.4|2758
1725563750000|2024-09-05 19:15:50|5492.9|5492.4|5495.4|5494.9|5495.65|5495.15|5492.9|5492.4|1773
1725563760000|2024-09-05 19:16:00|5495.65|5495.15|5495.65|5495.15|5496.4|5495.9|5494.9|5494.4|1332
1725563770000|2024-09-05 19:16:10|5495.9|5495.4|5496.15|5495.65|5496.15|5495.65|5495.15|5494.65|1924
1725563780000|2024-09-05 19:16:20|5496.4|5495.9|5494.4|5493.9|5496.4|5495.9|5494.4|5493.9|1142
1725563790000|2024-09-05 19:16:30|5494.65|5494.15|5495.9|5495.4|5496.15|5495.65|5494.65|5494.15|545
1725563800000|2024-09-05 19:16:40|5496.15|5495.65|5495.65|5495.15|5496.4|5495.9|5495.65|5495.15|683
1725563810000|2024-09-05 19:16:50|5495.4|5494.9|5496.15|5495.65|5496.15|5495.65|5495.4|5494.9|310
1725563820000|2024-09-05 19:17:00|5496.4|5495.9|5496.9|5496.4|5497.15|5496.65|5495.9|5495.4|820
1725563830000|2024-09-05 19:17:10|5497.15|5496.65|5495.4|5494.9|5497.15|5496.65|5495.4|5494.9|639
1725563840000|2024-09-05 19:17:20|5495.15|5494.65|5495.4|5494.9|5495.4|5494.9|5494.65|5494.15|410
1725563850000|2024-09-05 19:17:30|5495.65|5495.15|5496.4|5495.9|5496.65|5496.15|5495.4|5494.9|521
1725563860000|2024-09-05 19:17:40|5496.27|5495.77|5497.65|5497.15|5497.9|5497.4|5496.27|5495.77|771
1725563870000|2024-09-05 19:17:50|5497.15|5496.65|5497.65|5497.15|5497.65|5497.15|5497.15|5496.65|472
1725563880000|2024-09-05 19:18:00|5497.4|5496.9|5496.65|5496.15|5497.65|5497.15|5496.65|5496.15|698
1725563890000|2024-09-05 19:18:10|5496.9|5496.4|5496.9|5496.4|5497.15|5496.65|5496.9|5496.4|193
1725563900000|2024-09-05 19:18:20|5497.02|5496.52|5498.15|5497.65|5498.15|5497.65|5496.9|5496.4|320
1725563910000|2024-09-05 19:18:30|5497.9|5497.4|5498.4|5497.9|5498.4|5497.9|5497.65|5497.15|610
1725563920000|2024-09-05 19:18:40|5498.15|5497.65|5497.15|5496.65|5498.15|5497.65|5496.4|5495.9|479
1725563930000|2024-09-05 19:18:50|5496.9|5496.4|5496.77|5496.27|5496.9|5496.4|5496.77|5496.27|189
1725563940000|2024-09-05 19:19:00|5496.65|5496.15|5495.9|5495.4|5496.65|5496.15|5495.27|5494.77|459
1725563950000|2024-09-05 19:19:10|5495.65|5495.15|5496.15|5495.65|5496.15|5495.65|5495.65|5495.15|399
1725563960000|2024-09-05 19:19:20|5496.4|5495.9|5496.4|5495.9|5496.9|5496.4|5496.15|5495.65|320
1725563970000|2024-09-05 19:19:30|5496.15|5495.65|5495.4|5494.9|5496.27|5495.77|5495.4|5494.9|347
1725563980000|2024-09-05 19:19:40|5495.65|5495.15|5495.9|5495.4|5496.15|5495.65|5495.65|5495.15|301
1725563990000|2024-09-05 19:19:50|5496.02|5495.52|5495.9|5495.4|5496.02|5495.52|5495.4|5494.9|377
1725564000000|2024-09-05 19:20:00|5495.65|5495.15|5496.27|5495.77|5496.65|5496.15|5495.4|5494.9|946
1725564010000|2024-09-05 19:20:10|5496.15|5495.65|5496.15|5495.65|5496.15|5495.65|5495.65|5495.15|277
1725564020000|2024-09-05 19:20:20|5495.9|5495.4|5495.4|5494.9|5496.15|5495.65|5495.15|5494.65|320
1725564030000|2024-09-05 19:20:30|5495.27|5494.77|5495.15|5494.65|5495.4|5494.9|5494.9|5494.4|579
1725564040000|2024-09-05 19:20:40|5495.4|5494.9|5494.9|5494.4|5495.4|5494.9|5494.9|5494.4|432
1725564050000|2024-09-05 19:20:50|5495.15|5494.65|5494.9|5494.4|5495.4|5494.9|5494.4|5493.9|632
1725564060000|2024-09-05 19:21:00|5495.15|5494.65|5494.9|5494.4|5495.65|5495.15|5494.9|5494.4|496
1725564070000|2024-09-05 19:21:10|5494.65|5494.15|5495.15|5494.65|5495.4|5494.9|5494.65|5494.15|382
1725564080000|2024-09-05 19:21:20|5495.27|5494.77|5493.65|5493.15|5495.4|5494.9|5493.65|5493.15|710
1725564090000|2024-09-05 19:21:30|5493.9|5493.4|5494.9|5494.4|5494.9|5494.4|5493.65|5493.15|457
1725564100000|2024-09-05 19:21:40|5495.02|5494.52|5494.65|5494.15|5495.15|5494.65|5494.27|5493.77|446
1725564110000|2024-09-05 19:21:50|5494.9|5494.4|5494.15|5493.65|5495.4|5494.9|5493.9|5493.4|1028
1725564120000|2024-09-05 19:22:00|5494.4|5493.9|5494.9|5494.4|5495.02|5494.52|5494.4|5493.9|661
1725564130000|2024-09-05 19:22:10|5495.15|5494.65|5496.15|5495.65|5496.15|5495.65|5494.9|5494.4|610
1725564140000|2024-09-05 19:22:20|5495.9|5495.4|5495.65|5495.15|5496.02|5495.52|5495.65|5495.15|197
1725564150000|2024-09-05 19:22:30|5495.9|5495.4|5495.9|5495.4|5495.9|5495.4|5495.4|5494.9|774
1725564160000|2024-09-05 19:22:40|5495.65|5495.15|5497.15|5496.65|5497.4|5496.9|5495.65|5495.15|661
1725564170000|2024-09-05 19:22:50|5496.9|5496.4|5496.9|5496.4|5496.9|5496.4|5496.15|5495.65|243
1725564180000|2024-09-05 19:23:00|5496.65|5496.15|5496.9|5496.4|5497.15|5496.65|5496.65|5496.15|180
1725564190000|2024-09-05 19:23:10|5496.65|5496.15|5497.15|5496.65|5497.15|5496.65|5496.4|5495.9|251
1725564200000|2024-09-05 19:23:20|5497.27|5496.77|5497.9|5497.4|5498.4|5497.9|5497.27|5496.77|668
1725564210000|2024-09-05 19:23:30|5497.65|5497.15|5497.4|5496.9|5498.15|5497.65|5497.4|5496.9|304
1725564220000|2024-09-05 19:23:40|5497.52|5497.02|5497.15|5496.65|5497.77|5497.27|5496.9|5496.4|431
1725564230000|2024-09-05 19:23:50|5497.02|5496.52|5497.15|5496.65|5497.4|5496.9|5496.9|5496.4|312
1725564240000|2024-09-05 19:24:00|5497.27|5496.77|5498.15|5497.65|5498.4|5497.9|5497.15|5496.65|279
1725564250000|2024-09-05 19:24:10|5497.9|5497.4|5498.15|5497.65|5498.15|5497.65|5497.9|5497.4|257
1725564260000|2024-09-05 19:24:20|5497.9|5497.4|5497.15|5496.65|5497.9|5497.4|5497.15|5496.65|215
1725564270000|2024-09-05 19:24:30|5497.4|5496.9|5498.65|5498.15|5498.65|5498.15|5497.4|5496.9|276
1725564280000|2024-09-05 19:24:40|5498.4|5497.9|5498.4|5497.9|5498.65|5498.15|5498.4|5497.9|389
1725564290000|2024-09-05 19:24:50|5498.15|5497.65|5498.65|5498.15|5498.9|5498.4|5498.15|5497.65|301
1725564300000|2024-09-05 19:25:00|5498.4|5497.9|5498.4|5497.9|5498.65|5498.15|5498.4|5497.9|385
1725564310000|2024-09-05 19:25:10|5498.77|5498.27|5497.9|5497.4|5498.9|5498.4|5497.9|5497.4|277
1725564320000|2024-09-05 19:25:20|5498.02|5497.52|5498.9|5498.4|5499.15|5498.65|5497.9|5497.4|435
1725564330000|2024-09-05 19:25:30|5499.4|5498.9|5499.65|5499.15|5499.65|5499.15|5498.65|5498.15|598
1725564340000|2024-09-05 19:25:40|5499.52|5499.02|5498.9|5498.4|5499.77|5499.27|5498.9|5498.4|443
1725564350000|2024-09-05 19:25:50|5498.65|5498.15|5498.65|5498.15|5498.65|5498.15|5498.15|5497.65|539
1725564360000|2024-09-05 19:26:00|5498.9|5498.4|5498.65|5498.15|5498.9|5498.4|5498.4|5497.9|237
1725564370000|2024-09-05 19:26:10|5498.9|5498.4|5499.02|5498.52|5499.15|5498.65|5498.4|5497.9|230
1725564380000|2024-09-05 19:26:20|5498.9|5498.4|5498.9|5498.4|5499.9|5499.4|5498.77|5498.27|616
1725564390000|2024-09-05 19:26:30|5499.15|5498.65|5498.9|5498.4|5499.15|5498.65|5498.9|5498.4|301
1725564400000|2024-09-05 19:26:40|5499.15|5498.65|5498.9|5498.4|5499.27|5498.77|5498.9|5498.4|231
1725564410000|2024-09-05 19:26:50|5498.77|5498.27|5499.4|5498.9|5499.4|5498.9|5498.65|5498.15|229
1725564420000|2024-09-05 19:27:00|5499.52|5499.02|5499.9|5499.4|5499.9|5499.4|5499.52|5499.02|555
1725564430000|2024-09-05 19:27:10|5499.77|5499.27|5499.4|5498.9|5499.77|5499.27|5499.4|5498.9|276
1725564440000|2024-09-05 19:27:20|5499.27|5498.77|5499.4|5498.9|5499.4|5498.9|5498.9|5498.4|344
1725564450000|2024-09-05 19:27:30|5499.65|5499.15|5499.65|5499.15|5499.9|5499.4|5499.65|5499.15|114
1725564460000|2024-09-05 19:27:40|5499.4|5498.9|5499.4|5498.9|5499.65|5499.15|5499.4|5498.9|141
1725564470000|2024-09-05 19:27:50|5499.15|5498.65|5498.77|5498.27|5499.65|5499.15|5498.4|5497.9|436
1725564480000|2024-09-05 19:28:00|5498.9|5498.4|5498.9|5498.4|5499.15|5498.65|5498.52|5498.02|290
1725564490000|2024-09-05 19:28:10|5499.02|5498.52|5499.15|5498.65|5499.9|5499.4|5498.9|5498.4|372
1725564500000|2024-09-05 19:28:20|5499.27|5498.77|5499.15|5498.65|5499.9|5499.4|5499.15|5498.65|303
1725564510000|2024-09-05 19:28:30|5499.4|5498.9|5499.27|5498.77|5499.52|5499.02|5499.15|5498.65|249
1725564520000|2024-09-05 19:28:40|5499.15|5498.65|5499.4|5498.9|5499.65|5499.15|5499.15|5498.65|393
1725564530000|2024-09-05 19:28:50|5499.52|5499.02|5499.4|5498.9|5499.65|5499.15|5499.27|5498.77|241
1725564540000|2024-09-05 19:29:00|5499.65|5499.15|5500.15|5499.65|5500.4|5499.9|5499.4|5498.9|548
1725564550000|2024-09-05 19:29:10|5500.4|5499.9|5500.15|5499.65|5500.4|5499.9|5499.9|5499.4|280
1725564560000|2024-09-05 19:29:20|5500.27|5499.77|5501.15|5500.65|5501.4|5500.9|5500.27|5499.77|1697
1725564570000|2024-09-05 19:29:30|5500.9|5500.4|5503.9|5503.4|5503.9|5503.4|5500.77|5500.27|1474
1725564580000|2024-09-05 19:29:40|5503.65|5503.15|5503.15|5502.65|5503.9|5503.4|5503.15|5502.65|743
1725564590000|2024-09-05 19:29:50|5503.02|5502.52|5502.4|5501.9|5503.02|5502.52|5502.4|5501.9|307
1725564600000|2024-09-05 19:30:00|5502.65|5502.15|5503.15|5502.65|5503.15|5502.65|5502.15|5501.65|416
1725564610000|2024-09-05 19:30:10|5502.9|5502.4|5502.65|5502.15|5502.9|5502.4|5502.65|5502.15|269
1725564620000|2024-09-05 19:30:20|5502.9|5502.4|5503.02|5502.52|5503.15|5502.65|5502.4|5501.9|309
1725564630000|2024-09-05 19:30:30|5502.9|5502.4|5503.4|5502.9|5503.4|5502.9|5502.65|5502.15|366
1725564640000|2024-09-05 19:30:40|5503.27|5502.77|5503.4|5502.9|5503.65|5503.15|5502.9|5502.4|257
1725564650000|2024-09-05 19:30:50|5503.27|5502.77|5504.4|5503.9|5504.4|5503.9|5503.15|5502.65|432
1725564660000|2024-09-05 19:31:00|5504.15|5503.65|5504.4|5503.9|5505.4|5504.9|5504.15|5503.65|1016
1725564670000|2024-09-05 19:31:10|5504.15|5503.65|5503.65|5503.15|5504.15|5503.65|5503.65|5503.15|498
1725564680000|2024-09-05 19:31:20|5503.9|5503.4|5503.9|5503.4|5503.9|5503.4|5503.15|5502.65|345
1725564690000|2024-09-05 19:31:30|5504.15|5503.65|5503.9|5503.4|5505.15|5504.65|5503.9|5503.4|407
1725564700000|2024-09-05 19:31:40|5504.15|5503.65|5504.65|5504.15|5505.02|5504.52|5504.15|5503.65|216
1725564710000|2024-09-05 19:31:50|5504.4|5503.9|5505.15|5504.65|5505.15|5504.65|5504.4|5503.9|146
1725564720000|2024-09-05 19:32:00|5505.4|5504.9|5506.4|5505.9|5506.4|5505.9|5505.4|5504.9|730
1725564730000|2024-09-05 19:32:10|5506.15|5505.65|5506.15|5505.65|5506.15|5505.65|5505.65|5505.15|482
1725564740000|2024-09-05 19:32:20|5506.4|5505.9|5505.65|5505.15|5506.4|5505.9|5505.65|5505.15|371
1725564750000|2024-09-05 19:32:30|5505.52|5505.02|5506.65|5506.15|5506.65|5506.15|5505.4|5504.9|391
1725564760000|2024-09-05 19:32:40|5506.4|5505.9|5506.9|5506.4|5506.9|5506.4|5506.4|5505.9|223
1725564770000|2024-09-05 19:32:50|5507.65|5507.15|5507.65|5507.15|5507.9|5507.4|5506.9|5506.4|770
1725564780000|2024-09-05 19:33:00|5507.77|5507.27|5508.65|5508.15|5508.65|5508.15|5507.4|5506.9|456
1725564790000|2024-09-05 19:33:10|5508.4|5507.9|5507.52|5507.02|5508.9|5508.4|5507.52|5507.02|681
1725564800000|2024-09-05 19:33:20|5507.65|5507.15|5508.15|5507.65|5508.15|5507.65|5507.65|5507.15|229
1725564810000|2024-09-05 19:33:30|5508.27|5507.77|5509.9|5509.4|5510.15|5509.65|5507.9|5507.4|3428
1725564820000|2024-09-05 19:33:40|5510.15|5509.65|5510.65|5510.15|5511.15|5510.65|5510.15|5509.65|686
1725564830000|2024-09-05 19:33:50|5510.4|5509.9|5510.15|5509.65|5510.4|5509.9|5510.15|5509.65|347
1725564840000|2024-09-05 19:34:00|5510.4|5509.9|5511.9|5511.4|5512.15|5511.65|5510.4|5509.9|1239
1725564850000|2024-09-05 19:34:10|5511.65|5511.15|5511.65|5511.15|5512.15|5511.65|5511.65|5511.15|459
1725564860000|2024-09-05 19:34:20|5511.4|5510.9|5511.4|5510.9|5511.4|5510.9|5511.15|5510.65|272
1725564870000|2024-09-05 19:34:30|5511.65|5511.15|5511.4|5510.9|5512.15|5511.65|5511.4|5510.9|428
1725564880000|2024-09-05 19:34:40|5511.65|5511.15|5511.9|5511.4|5512.15|5511.65|5511.65|5511.15|252
1725564890000|2024-09-05 19:34:50|5512.15|5511.65|5511.65|5511.15|5512.15|5511.65|5511.4|5510.9|310
1725564900000|2024-09-05 19:35:00|5511.15|5510.65|5510.65|5510.15|5511.4|5510.9|5510.4|5509.9|728
1725564910000|2024-09-05 19:35:10|5510.9|5510.4|5510.77|5510.27|5511.27|5510.77|5510.65|5510.15|446
1725564920000|2024-09-05 19:35:20|5510.65|5510.15|5510.4|5509.9|5510.65|5510.15|5509.65|5509.15|683
1725564930000|2024-09-05 19:35:30|5510.15|5509.65|5510.15|5509.65|5511.15|5510.65|5510.15|5509.65|433
1725564940000|2024-09-05 19:35:40|5509.9|5509.4|5510.15|5509.65|5510.4|5509.9|5509.65|5509.15|638
1725564950000|2024-09-05 19:35:50|5509.9|5509.4|5510.15|5509.65|5510.15|5509.65|5509.4|5508.9|256
1725564960000|2024-09-05 19:36:00|5510.4|5509.9|5510.65|5510.15|5510.9|5510.4|5510.4|5509.9|427
1725564970000|2024-09-05 19:36:10|5510.52|5510.02|5508.9|5508.4|5510.52|5510.02|5508.65|5508.15|572
1725564980000|2024-09-05 19:36:20|5509.02|5508.52|5509.15|5508.65|5509.15|5508.65|5508.65|5508.15|556
1725564990000|2024-09-05 19:36:30|5508.9|5508.4|5509.15|5508.65|5509.15|5508.65|5508.65|5508.15|431
1725565000000|2024-09-05 19:36:40|5509.02|5508.52|5509.65|5509.15|5509.9|5509.4|5508.9|5508.4|272
1725565010000|2024-09-05 19:36:50|5509.9|5509.4|5510.65|5510.15|5510.65|5510.15|5509.9|5509.4|451
1725565020000|2024-09-05 19:37:00|5510.77|5510.27|5510.65|5510.15|5510.9|5510.4|5510.4|5509.9|177
1725565030000|2024-09-05 19:37:10|5510.4|5509.9|5510.4|5509.9|5510.65|5510.15|5510.15|5509.65|241
1725565040000|2024-09-05 19:37:20|5510.27|5509.77|5509.15|5508.65|5510.4|5509.9|5509.15|5508.65|313
1725565050000|2024-09-05 19:37:30|5509.4|5508.9|5508.65|5508.15|5509.4|5508.9|5508.65|5508.15|412
1725565060000|2024-09-05 19:37:40|5508.4|5507.9|5510.15|5509.65|5510.4|5509.9|5508.4|5507.9|1492
1725565070000|2024-09-05 19:37:50|5510.02|5509.52|5508.9|5508.4|5510.15|5509.65|5508.9|5508.4|355
1725565080000|2024-09-05 19:38:00|5509.02|5508.52|5508.9|5508.4|5509.15|5508.65|5508.15|5507.65|492
1725565090000|2024-09-05 19:38:10|5508.77|5508.27|5507.65|5507.15|5508.77|5508.27|5507.65|5507.15|492
1725565100000|2024-09-05 19:38:20|5507.77|5507.27|5506.15|5505.65|5507.9|5507.4|5505.65|5505.15|892
1725565110000|2024-09-05 19:38:30|5505.9|5505.4|5506.4|5505.9|5506.65|5506.15|5505.9|5505.4|670
1725565120000|2024-09-05 19:38:40|5505.9|5505.4|5505.9|5505.4|5506.4|5505.9|5505.65|5505.15|779
1725565130000|2024-09-05 19:38:50|5505.4|5504.9|5506.15|5505.65|5506.15|5505.65|5505.4|5504.9|904
1725565140000|2024-09-05 19:39:00|5505.9|5505.4|5505.4|5504.9|5505.9|5505.4|5505.15|5504.65|1315
1725565150000|2024-09-05 19:39:10|5505.65|5505.15|5505.9|5505.4|5506.15|5505.65|5505.4|5504.9|295
1725565160000|2024-09-05 19:39:20|5505.65|5505.15|5505.65|5505.15|5505.9|5505.4|5505.65|5505.15|360
1725565170000|2024-09-05 19:39:30|5505.4|5504.9|5503.65|5503.15|5505.4|5504.9|5503.65|5503.15|687
1725565180000|2024-09-05 19:39:40|5503.15|5502.65|5504.15|5503.65|5504.15|5503.65|5502.9|5502.4|687
1725565190000|2024-09-05 19:39:50|5504.4|5503.9|5503.4|5502.9|5504.4|5503.9|5503.4|5502.9|358
1725565200000|2024-09-05 19:40:00|5502.9|5502.4|5500.9|5500.4|5503.15|5502.65|5500.4|5499.9|1454
1725565210000|2024-09-05 19:40:10|5501.15|5500.65|5499.9|5499.4|5501.65|5501.15|5499.4|5498.9|1161
1725565220000|2024-09-05 19:40:20|5500.15|5499.65|5501.15|5500.65|5501.65|5501.15|5500.15|5499.65|567
1725565230000|2024-09-05 19:40:30|5500.9|5500.4|5501.4|5500.9|5501.52|5501.02|5500.65|5500.15|442
1725565240000|2024-09-05 19:40:40|5501.65|5501.15|5500.52|5500.02|5501.65|5501.15|5500.15|5499.65|550
1725565250000|2024-09-05 19:40:50|5500.65|5500.15|5500.15|5499.65|5500.65|5500.15|5499.9|5499.4|319
1725565260000|2024-09-05 19:41:00|5500.4|5499.9|5499.4|5498.9|5500.4|5499.9|5498.9|5498.4|1026
1725565270000|2024-09-05 19:41:10|5499.65|5499.15|5499.15|5498.65|5499.65|5499.15|5498.15|5497.65|1156
1725565280000|2024-09-05 19:41:20|5499.4|5498.9|5499.9|5499.4|5499.9|5499.4|5499.15|5498.65|471
1725565290000|2024-09-05 19:41:30|5500.02|5499.52|5498.4|5497.9|5500.4|5499.9|5498.15|5497.65|774
1725565300000|2024-09-05 19:41:40|5498.15|5497.65|5497.9|5497.4|5498.4|5497.9|5496.9|5496.4|1110
1725565310000|2024-09-05 19:41:50|5498.15|5497.65|5498.4|5497.9|5498.9|5498.4|5498.15|5497.65|405
1725565320000|2024-09-05 19:42:00|5498.15|5497.65|5497.4|5496.9|5498.4|5497.9|5497.4|5496.9|948
1725565330000|2024-09-05 19:42:10|5497.65|5497.15|5496.15|5495.65|5497.65|5497.15|5495.65|5495.15|1080
1725565340000|2024-09-05 19:42:20|5496.27|5495.77|5497.65|5497.15|5497.9|5497.4|5496.15|5495.65|702
1725565350000|2024-09-05 19:42:30|5497.9|5497.4|5498.65|5498.15|5498.65|5498.15|5497.9|5497.4|786
1725565360000|2024-09-05 19:42:40|5498.4|5497.9|5497.4|5496.9|5498.65|5498.15|5497.15|5496.65|648
1725565370000|2024-09-05 19:42:50|5497.65|5497.15|5497.4|5496.9|5497.65|5497.15|5496.9|5496.4|454
1725565380000|2024-09-05 19:43:00|5497.15|5496.65|5497.15|5496.65|5497.15|5496.65|5496.65|5496.15|592
1725565390000|2024-09-05 19:43:10|5496.9|5496.4|5494.15|5493.65|5497.02|5496.52|5493.15|5492.65|1417
1725565400000|2024-09-05 19:43:20|5493.9|5493.4|5494.15|5493.65|5494.4|5493.9|5493.4|5492.9|660
1725565410000|2024-09-05 19:43:30|5493.9|5493.4|5494.4|5493.9|5494.9|5494.4|5493.9|5493.4|491
1725565420000|2024-09-05 19:43:40|5494.15|5493.65|5494.15|5493.65|5494.4|5493.9|5493.65|5493.15|668
1725565430000|2024-09-05 19:43:50|5494.02|5493.52|5494.4|5493.9|5494.9|5494.4|5494.02|5493.52|502
1725565440000|2024-09-05 19:44:00|5494.65|5494.15|5492.9|5492.4|5495.4|5494.9|5492.9|5492.4|895
1725565450000|2024-09-05 19:44:10|5493.15|5492.65|5494.9|5494.4|5494.9|5494.4|5493.15|5492.65|523
1725565460000|2024-09-05 19:44:20|5495.15|5494.65|5494.15|5493.65|5495.15|5494.65|5494.15|5493.65|656
1725565470000|2024-09-05 19:44:30|5494.4|5493.9|5495.15|5494.65|5495.15|5494.65|5494.15|5493.65|311
1725565480000|2024-09-05 19:44:40|5495.02|5494.52|5495.15|5494.65|5495.4|5494.9|5494.65|5494.15|562
1725565490000|2024-09-05 19:44:50|5495.65|5495.15|5495.4|5494.9|5495.9|5495.4|5495.15|5494.65|640
1725565500000|2024-09-05 19:45:00|5495.15|5494.65|5495.65|5495.15|5495.9|5495.4|5493.65|5493.15|1240
1725565510000|2024-09-05 19:45:10|5495.4|5494.9|5496.65|5496.15|5496.65|5496.15|5495.15|5494.65|996
1725565520000|2024-09-05 19:45:20|5496.4|5495.9|5496.15|5495.65|5496.9|5496.4|5496.15|5495.65|504
1725565530000|2024-09-05 19:45:30|5496.27|5495.77|5496.4|5495.9|5497.9|5497.4|5496.27|5495.77|778
1725565540000|2024-09-05 19:45:40|5496.15|5495.65|5496.4|5495.9|5496.65|5496.15|5496.15|5495.65|589
1725565550000|2024-09-05 19:45:50|5496.15|5495.65|5496.9|5496.4|5497.15|5496.65|5496.15|5495.65|263
1725565560000|2024-09-05 19:46:00|5497.15|5496.65|5498.65|5498.15|5498.65|5498.15|5497.15|5496.65|677
1725565570000|2024-09-05 19:46:10|5498.52|5498.02|5498.15|5497.65|5499.15|5498.65|5498.02|5497.52|676
1725565580000|2024-09-05 19:46:20|5497.9|5497.4|5497.4|5496.9|5497.9|5497.4|5496.65|5496.15|467
1725565590000|2024-09-05 19:46:30|5497.65|5497.15|5497.65|5497.15|5497.9|5497.4|5497.65|5497.15|241
1725565600000|2024-09-05 19:46:40|5497.15|5496.65|5497.65|5497.15|5497.65|5497.15|5496.9|5496.4|242
1725565610000|2024-09-05 19:46:50|5497.77|5497.27|5497.4|5496.9|5497.9|5497.4|5497.4|5496.9|231
1725565620000|2024-09-05 19:47:00|5496.4|5495.9|5495.15|5494.65|5496.4|5495.9|5494.9|5494.4|724
1725565630000|2024-09-05 19:47:10|5495.4|5494.9|5494.15|5493.65|5495.65|5495.15|5493.9|5493.4|985
1725565640000|2024-09-05 19:47:20|5494.4|5493.9|5493.9|5493.4|5494.9|5494.4|5493.9|5493.4|370
1725565650000|2024-09-05 19:47:30|5493.65|5493.15|5494.65|5494.15|5494.77|5494.27|5493.4|5492.9|635
1725565660000|2024-09-05 19:47:40|5494.9|5494.4|5493.15|5492.65|5494.9|5494.4|5493.15|5492.65|336
1725565670000|2024-09-05 19:47:50|5492.65|5492.15|5493.9|5493.4|5494.15|5493.65|5492.65|5492.15|835
1725565680000|2024-09-05 19:48:00|5493.4|5492.9|5492.77|5492.27|5493.4|5492.9|5492.15|5491.65|537
1725565690000|2024-09-05 19:48:10|5492.65|5492.15|5493.4|5492.9|5493.4|5492.9|5492.65|5492.15|297
1725565700000|2024-09-05 19:48:20|5493.65|5493.15|5493.4|5492.9|5493.9|5493.4|5493.15|5492.65|356
1725565710000|2024-09-05 19:48:30|5493.15|5492.65|5494.15|5493.65|5494.4|5493.9|5493.15|5492.65|381
1725565720000|2024-09-05 19:48:40|5494.4|5493.9|5495.4|5494.9|5495.65|5495.15|5494.15|5493.65|309
1725565730000|2024-09-05 19:48:50|5495.52|5495.02|5494.9|5494.4|5496.02|5495.52|5494.9|5494.4|542
1725565740000|2024-09-05 19:49:00|5495.02|5494.52|5496.4|5495.9|5496.65|5496.15|5494.9|5494.4|807
1725565750000|2024-09-05 19:49:10|5496.65|5496.15|5497.15|5496.65|5497.15|5496.65|5496.65|5496.15|718
1725565760000|2024-09-05 19:49:20|5497.02|5496.52|5498.4|5497.9|5498.4|5497.9|5497.02|5496.52|653
1725565770000|2024-09-05 19:49:30|5498.65|5498.15|5499.15|5498.65|5499.15|5498.65|5498.15|5497.65|622
1725565780000|2024-09-05 19:49:40|5499.4|5498.9|5499.15|5498.65|5500.15|5499.65|5499.15|5498.65|816
1725565790000|2024-09-05 19:49:50|5498.9|5498.4|5498.65|5498.15|5499.15|5498.65|5497.9|5497.4|531
1725565800000|2024-09-05 19:50:00|5499.65|5499.15|5496.15|5495.65|5500.15|5499.65|5495.65|5495.15|2290
1725565810000|2024-09-05 19:50:10|5495.4|5494.9|5495.27|5494.77|5495.65|5495.15|5494.4|5493.9|1349
1725565820000|2024-09-05 19:50:20|5495.15|5494.65|5497.15|5496.65|5497.15|5496.65|5494.9|5494.4|766
1725565830000|2024-09-05 19:50:30|5497.4|5496.9|5496.65|5496.15|5498.9|5498.4|5496.65|5496.15|595
1725565840000|2024-09-05 19:50:40|5496.9|5496.4|5495.9|5495.4|5496.9|5496.4|5494.65|5494.15|763
1725565850000|2024-09-05 19:50:50|5496.02|5495.52|5497.4|5496.9|5497.65|5497.15|5495.65|5495.15|726
1725565860000|2024-09-05 19:51:00|5497.15|5496.65|5495.65|5495.15|5497.15|5496.65|5495.15|5494.65|806
1725565870000|2024-09-05 19:51:10|5495.4|5494.9|5495.4|5494.9|5495.4|5494.9|5494.15|5493.65|598
1725565880000|2024-09-05 19:51:20|5495.27|5494.77|5494.9|5494.4|5495.27|5494.77|5494.65|5494.15|528
1725565890000|2024-09-05 19:51:30|5495.15|5494.65|5492.77|5492.27|5495.15|5494.65|5491.65|5491.15|1286
1725565900000|2024-09-05 19:51:40|5492.65|5492.15|5490.9|5490.4|5492.65|5492.15|5490.15|5489.65|1508
1725565910000|2024-09-05 19:51:50|5490.65|5490.15|5491.65|5491.15|5492.65|5492.15|5490.4|5489.9|796
1725565920000|2024-09-05 19:52:00|5491.15|5490.65|5491.15|5490.65|5492.4|5491.9|5490.65|5490.15|1025
1725565930000|2024-09-05 19:52:10|5491.4|5490.9|5491.65|5491.15|5492.15|5491.65|5491.15|5490.65|352
1725565940000|2024-09-05 19:52:20|5491.9|5491.4|5492.4|5491.9|5493.15|5492.65|5491.4|5490.9|508
1725565950000|2024-09-05 19:52:30|5492.15|5491.65|5493.15|5492.65|5493.9|5493.4|5492.15|5491.65|3667
1725565960000|2024-09-05 19:52:40|5492.9|5492.4|5492.9|5492.4|5493.65|5493.15|5492.15|5491.65|896
1725565970000|2024-09-05 19:52:50|5493.65|5493.15|5493.15|5492.65|5493.65|5493.15|5492.9|5492.4|610
1725565980000|2024-09-05 19:53:00|5493.4|5492.9|5492.4|5491.9|5493.65|5493.15|5492.15|5491.65|1087
1725565990000|2024-09-05 19:53:10|5491.65|5491.15|5493.15|5492.65|5493.15|5492.65|5491.65|5491.15|615
1725566000000|2024-09-05 19:53:20|5493.4|5492.9|5492.65|5492.15|5493.65|5493.15|5492.15|5491.65|620
1725566010000|2024-09-05 19:53:30|5492.77|5492.27|5493.27|5492.77|5493.4|5492.9|5492.65|5492.15|610
1725566020000|2024-09-05 19:53:40|5493.15|5492.65|5493.15|5492.65|5493.15|5492.65|5492.77|5492.27|438
1725566030000|2024-09-05 19:53:50|5493.65|5493.15|5494.65|5494.15|5495.15|5494.65|5493.65|5493.15|644
1725566040000|2024-09-05 19:54:00|5494.9|5494.4|5495.15|5494.65|5495.9|5495.4|5494.9|5494.4|909
1725566050000|2024-09-05 19:54:10|5495.02|5494.52|5495.9|5495.4|5495.9|5495.4|5494.4|5493.9|920
1725566060000|2024-09-05 19:54:20|5495.65|5495.15|5494.4|5493.9|5495.65|5495.15|5493.9|5493.4|895
1725566070000|2024-09-05 19:54:30|5494.65|5494.15|5492.9|5492.4|5494.65|5494.15|5492.65|5492.15|1070
1725566080000|2024-09-05 19:54:40|5494.77|5494.27|5496.15|5495.65|5496.4|5495.9|5494.77|5494.27|3162
1725566090000|2024-09-05 19:54:50|5496.4|5495.9|5496.4|5495.9|5496.4|5495.9|5495.9|5495.4|1541
1725566100000|2024-09-05 19:55:00|5495.9|5495.4|5496.15|5495.65|5497.65|5497.15|5495.9|5495.4|4178
1725566110000|2024-09-05 19:55:10|5495.9|5495.4|5498.4|5497.9|5498.4|5497.9|5495.65|5495.15|773
1725566120000|2024-09-05 19:55:20|5498.15|5497.65|5499.4|5498.9|5499.9|5499.4|5498.15|5497.65|1112
1725566130000|2024-09-05 19:55:30|5499.65|5499.15|5498.9|5498.4|5499.9|5499.4|5498.02|5497.52|1270
1725566140000|2024-09-05 19:55:40|5498.65|5498.15|5497.65|5497.15|5499.15|5498.65|5497.65|5497.15|501
1725566150000|2024-09-05 19:55:50|5497.9|5497.4|5497.4|5496.9|5498.4|5497.9|5496.9|5496.4|828
1725566160000|2024-09-05 19:56:00|5497.52|5497.02|5497.65|5497.15|5498.4|5497.9|5497.15|5496.65|782
1725566170000|2024-09-05 19:56:10|5497.77|5497.27|5498.65|5498.15|5498.9|5498.4|5497.4|5496.9|895
1725566180000|2024-09-05 19:56:20|5499.15|5498.65|5498.15|5497.65|5499.27|5498.77|5498.15|5497.65|669
1725566190000|2024-09-05 19:56:30|5498.4|5497.9|5498.4|5497.9|5498.65|5498.15|5498.15|5497.65|584
1725566200000|2024-09-05 19:56:40|5498.15|5497.65|5497.65|5497.15|5498.4|5497.9|5497.4|5496.9|724
1725566210000|2024-09-05 19:56:50|5497.9|5497.4|5497.15|5496.65|5497.9|5497.4|5496.9|5496.4|617
1725566220000|2024-09-05 19:57:00|5497.4|5496.9|5496.9|5496.4|5497.77|5497.27|5496.65|5496.15|847
1725566230000|2024-09-05 19:57:10|5497.15|5496.65|5497.65|5497.15|5497.65|5497.15|5496.15|5495.65|1054
1725566240000|2024-09-05 19:57:20|5497.4|5496.9|5497.65|5497.15|5498.4|5497.9|5497.4|5496.9|651
1725566250000|2024-09-05 19:57:30|5498.15|5497.65|5497.9|5497.4|5498.65|5498.15|5497.9|5497.4|687
1725566260000|2024-09-05 19:57:40|5497.65|5497.15|5497.65|5497.15|5498.15|5497.65|5497.4|5496.9|672
1725566270000|2024-09-05 19:57:50|5497.77|5497.27|5497.9|5497.4|5498.15|5497.65|5497.65|5497.15|560
1725566280000|2024-09-05 19:58:00|5498.15|5497.65|5498.4|5497.9|5499.65|5499.15|5498.15|5497.65|1495
1725566290000|2024-09-05 19:58:10|5498.15|5497.65|5496.77|5496.27|5498.4|5497.9|5496.65|5496.15|1685
1725566300000|2024-09-05 19:58:20|5496.9|5496.4|5495.65|5495.15|5496.9|5496.4|5494.4|5493.9|2857
1725566310000|2024-09-05 19:58:30|5495.9|5495.4|5494.65|5494.15|5495.9|5495.4|5494.4|5493.9|1255
1725566320000|2024-09-05 19:58:40|5494.9|5494.4|5494.65|5494.15|5495.02|5494.52|5493.65|5493.15|1795
1725566330000|2024-09-05 19:58:50|5494.9|5494.4|5495.27|5494.77|5495.65|5495.15|5494.9|5494.4|1722
1725566340000|2024-09-05 19:59:00|5495.4|5494.9|5496.9|5496.4|5497.15|5496.65|5494.9|5494.4|3337
1725566350000|2024-09-05 19:59:10|5496.65|5496.15|5497.9|5497.4|5498.15|5497.65|5496.65|5496.15|2343
1725566360000|2024-09-05 19:59:20|5498.15|5497.65|5497.65|5497.15|5498.4|5497.9|5497.65|5497.15|2401
1725566370000|2024-09-05 19:59:30|5498.15|5497.65|5500.15|5499.65|5500.9|5500.4|5497.9|5497.4|4312
1725566380000|2024-09-05 19:59:40|5500.4|5499.9|5502.4|5501.9|5502.4|5501.9|5499.4|5498.9|5163
1725566390000|2024-09-05 19:59:50|5502.65|5502.15|5504.65|5504.15|5504.9|5504.4|5500.4|5499.9|17092
1725566400000|2024-09-05 20:00:00|5503.97|5503.47|5504.82|5504.12|5504.82|5504.12|5502.57|5501.87|10307
1725566410000|2024-09-05 20:00:10|5505.32|5504.62|5505.19|5504.49|5505.82|5505.12|5505.07|5504.37|2486
1725566420000|2024-09-05 20:00:20|5505.57|5504.87|5505.94|5505.24|5506.32|5505.62|5505.32|5504.62|1788
1725566430000|2024-09-05 20:00:30|5505.82|5505.12|5504.07|5503.37|5505.82|5505.12|5503.82|5503.12|1202
1725566440000|2024-09-05 20:00:40|5504.32|5503.62|5504.07|5503.37|5504.32|5503.62|5503.82|5503.12|1038
1725566450000|2024-09-05 20:00:50|5504.32|5503.62|5505.07|5504.37|5505.07|5504.37|5504.07|5503.37|607
1725566460000|2024-09-05 20:01:00|5505.57|5504.87|5505.07|5504.37|5505.82|5505.12|5504.82|5504.12|862
1725566470000|2024-09-05 20:01:10|5504.94|5504.24|5505.07|5504.37|5505.07|5504.37|5504.57|5503.87|599
1725566480000|2024-09-05 20:01:20|5505.32|5504.62|5505.07|5504.37|5505.32|5504.62|5504.82|5504.12|360
1725566490000|2024-09-05 20:01:30|5504.94|5504.24|5505.07|5504.37|5505.57|5504.87|5504.82|5504.12|539
1725566500000|2024-09-05 20:01:40|5505.32|5504.62|5504.82|5504.12|5505.57|5504.87|5504.82|5504.12|383
1725566510000|2024-09-05 20:01:50|5505.07|5504.37|5505.32|5504.62|5505.32|5504.62|5505.07|5504.37|221
1725566520000|2024-09-05 20:02:00|5505.44|5504.74|5505.57|5504.87|5505.57|5504.87|5505.44|5504.74|290
1725566530000|2024-09-05 20:02:10|5505.82|5505.12|5505.82|5505.12|5505.82|5505.12|5505.69|5504.99|209
1725566540000|2024-09-05 20:02:20|5506.32|5505.62|5506.57|5505.87|5506.57|5505.87|5506.32|5505.62|308
1725566550000|2024-09-05 20:02:30|5506.44|5505.74|5506.57|5505.87|5506.57|5505.87|5506.07|5505.37|346
1725566560000|2024-09-05 20:02:40|5506.69|5505.99|5507.07|5506.37|5507.07|5506.37|5506.69|5505.99|324
1725566570000|2024-09-05 20:02:50|5507.19|5506.49|5507.82|5507.12|5507.82|5507.12|5507.07|5506.37|529
1725566580000|2024-09-05 20:03:00|5507.57|5506.87|5507.57|5506.87|5507.82|5507.12|5507.32|5506.62|540
1725566590000|2024-09-05 20:03:10|5507.32|5506.62|5507.57|5506.87|5507.57|5506.87|5507.32|5506.62|433
1725566600000|2024-09-05 20:03:20|5507.32|5506.62|5507.07|5506.37|5507.57|5506.87|5506.82|5506.12|240
1725566610000|2024-09-05 20:03:30|5506.57|5505.87|5506.82|5506.12|5506.82|5506.12|5506.32|5505.62|313
1725566620000|2024-09-05 20:03:40|5506.57|5505.87|5506.82|5506.12|5506.82|5506.12|5506.32|5505.62|221
1725566630000|2024-09-05 20:03:50|5506.57|5505.87|5506.57|5505.87|5506.82|5506.12|5506.57|5505.87|126
1725566640000|2024-09-05 20:04:00|5506.69|5505.99|5507.82|5507.12|5507.82|5507.12|5506.44|5505.74|457
1725566650000|2024-09-05 20:04:10|5507.69|5506.99|5507.32|5506.62|5507.69|5506.99|5507.32|5506.62|246
1725566660000|2024-09-05 20:04:20|5507.19|5506.49|5507.82|5507.12|5507.82|5507.12|5507.19|5506.49|507
1725566670000|2024-09-05 20:04:30|5508.07|5507.37|5509.07|5508.37|5509.07|5508.37|5508.07|5507.37|350
1725566680000|2024-09-05 20:04:40|5508.94|5508.24|5509.57|5508.87|5509.82|5509.12|5508.82|5508.12|693
1725566690000|2024-09-05 20:04:50|5509.82|5509.12|5510.32|5509.62|5510.32|5509.62|5509.82|5509.12|288
1725566700000|2024-09-05 20:05:00|5510.07|5509.37|5509.94|5509.24|5510.07|5509.37|5509.82|5509.12|545
1725566710000|2024-09-05 20:05:10|5509.82|5509.12|5509.57|5508.87|5509.82|5509.12|5509.32|5508.62|352
1725566720000|2024-09-05 20:05:20|5509.69|5508.99|5509.32|5508.62|5509.82|5509.12|5509.32|5508.62|485
1725566730000|2024-09-05 20:05:30|5509.07|5508.37|5509.32|5508.62|5509.57|5508.87|5509.07|5508.37|267
1725566740000|2024-09-05 20:05:40|5509.57|5508.87|5509.82|5509.12|5509.82|5509.12|5509.57|5508.87|111
1725566750000|2024-09-05 20:05:50|5509.69|5508.99|5509.32|5508.62|5510.07|5509.37|5509.32|5508.62|631
1725566760000|2024-09-05 20:06:00|5509.07|5508.37|5508.57|5507.87|5509.07|5508.37|5508.57|5507.87|228
1725566770000|2024-09-05 20:06:10|5508.32|5507.62|5508.07|5507.37|5508.57|5507.87|5508.07|5507.37|280
1725566780000|2024-09-05 20:06:20|5507.82|5507.12|5508.32|5507.62|5508.32|5507.62|5507.82|5507.12|219
1725566790000|2024-09-05 20:06:30|5508.57|5507.87|5508.82|5508.12|5508.82|5508.12|5508.57|5507.87|142
1725566800000|2024-09-05 20:06:40|5508.57|5507.87|5507.82|5507.12|5508.57|5507.87|5507.82|5507.12|136
1725566810000|2024-09-05 20:06:50|5507.57|5506.87|5507.07|5506.37|5507.82|5507.12|5506.94|5506.24|330
1725566820000|2024-09-05 20:07:00|5507.19|5506.49|5506.07|5505.37|5507.19|5506.49|5505.82|5505.12|394
1725566830000|2024-09-05 20:07:10|5505.94|5505.24|5506.57|5505.87|5506.57|5505.87|5505.82|5505.12|239
1725566840000|2024-09-05 20:07:20|5506.32|5505.62|5506.57|5505.87|5506.82|5506.12|5506.07|5505.37|205
1725566850000|2024-09-05 20:07:30|5506.82|5506.12|5506.32|5505.62|5506.82|5506.12|5506.32|5505.62|161
1725566860000|2024-09-05 20:07:40|5506.44|5505.74|5506.57|5505.87|5506.57|5505.87|5506.32|5505.62|125
1725566870000|2024-09-05 20:07:50|||||||||28
1725566880000|2024-09-05 20:08:00|5506.44|5505.74|5506.57|5505.87|5506.82|5506.12|5506.07|5505.37|142
1725566890000|2024-09-05 20:08:10|5506.32|5505.62|5506.57|5505.87|5506.57|5505.87|5506.32|5505.62|105
1725566900000|2024-09-05 20:08:20|5506.82|5506.12|5506.69|5505.99|5506.82|5506.12|5506.57|5505.87|126
1725566910000|2024-09-05 20:08:30|5506.57|5505.87|5507.07|5506.37|5507.07|5506.37|5506.57|5505.87|129
1725566920000|2024-09-05 20:08:40|5507.19|5506.49|5507.07|5506.37|5507.32|5506.62|5507.07|5506.37|192
1725566930000|2024-09-05 20:08:50|5506.94|5506.24|5507.07|5506.37|5507.07|5506.37|5506.82|5506.12|124
1725566940000|2024-09-05 20:09:00|5507.32|5506.62|5507.32|5506.62|5507.32|5506.62|5507.07|5506.37|147
1725566950000|2024-09-05 20:09:10|5507.57|5506.87|5508.07|5507.37|5508.07|5507.37|5507.32|5506.62|239
1725566960000|2024-09-05 20:09:20|5507.82|5507.12|5508.32|5507.62|5508.32|5507.62|5507.82|5507.12|126
1725566970000|2024-09-05 20:09:30|5508.19|5507.49|5508.82|5508.12|5508.82|5508.12|5508.07|5507.37|172
1725566980000|2024-09-05 20:09:40|5508.57|5507.87|5508.57|5507.87|5508.57|5507.87|5508.32|5507.62|161
1725566990000|2024-09-05 20:09:50|5508.82|5508.12|5508.57|5507.87|5508.82|5508.12|5508.57|5507.87|86
1725567000000|2024-09-05 20:10:00|5508.82|5508.12|5509.07|5508.37|5509.07|5508.37|5508.57|5507.87|403
1725567010000|2024-09-05 20:10:10|5509.32|5508.62|5508.32|5507.62|5509.32|5508.62|5508.32|5507.62|247
1725567020000|2024-09-05 20:10:20|5508.07|5507.37|5507.94|5507.24|5508.32|5507.62|5507.82|5507.12|119
1725567030000|2024-09-05 20:10:30|5507.82|5507.12|5507.57|5506.87|5508.07|5507.37|5507.32|5506.62|222
1725567040000|2024-09-05 20:10:40|5507.69|5506.99|5507.82|5507.12|5507.82|5507.12|5507.57|5506.87|81
1725567050000|2024-09-05 20:10:50|5508.32|5507.62|5508.32|5507.62|5508.57|5507.87|5508.19|5507.49|301
1725567060000|2024-09-05 20:11:00|5508.44|5507.74|5508.07|5507.37|5508.57|5507.87|5508.07|5507.37|145
1725567070000|2024-09-05 20:11:10|5508.19|5507.49|5508.19|5507.49|5508.19|5507.49|5508.07|5507.37|54
1725567080000|2024-09-05 20:11:20|5508.07|5507.37|5508.07|5507.37|5508.07|5507.37|5507.82|5507.12|164
1725567090000|2024-09-05 20:11:30|5507.94|5507.24|5507.82|5507.12|5507.94|5507.24|5507.69|5506.99|55
1725567100000|2024-09-05 20:11:40|5507.94|5507.24|5507.82|5507.12|5507.94|5507.24|5507.82|5507.12|90
1725567110000|2024-09-05 20:11:50|5507.57|5506.87|5507.69|5506.99|5507.82|5507.12|5507.57|5506.87|113
1725567120000|2024-09-05 20:12:00|5507.57|5506.87|5507.32|5506.62|5507.57|5506.87|5507.07|5506.37|135
1725567130000|2024-09-05 20:12:10|5507.44|5506.74|5507.57|5506.87|5507.57|5506.87|5506.82|5506.12|157
1725567140000|2024-09-05 20:12:20|5507.82|5507.12|5507.57|5506.87|5507.82|5507.12|5507.57|5506.87|98
1725567150000|2024-09-05 20:12:30|5507.82|5507.12|5507.32|5506.62|5507.82|5507.12|5507.32|5506.62|114
1725567160000|2024-09-05 20:12:40|5507.44|5506.74|5507.32|5506.62|5507.44|5506.74|5507.32|5506.62|95
1725567170000|2024-09-05 20:12:50|5507.19|5506.49|5507.32|5506.62|5507.32|5506.62|5507.07|5506.37|43
1725567180000|2024-09-05 20:13:00|5507.19|5506.49|5507.69|5506.99|5507.82|5507.12|5507.07|5506.37|220
1725567190000|2024-09-05 20:13:10|5507.82|5507.12|5507.32|5506.62|5507.82|5507.12|5507.32|5506.62|104
1725567200000|2024-09-05 20:13:20|5507.07|5506.37|5507.32|5506.62|5507.32|5506.62|5507.07|5506.37|77
1725567210000|2024-09-05 20:13:30|5507.19|5506.49|5507.07|5506.37|5507.19|5506.49|5507.07|5506.37|102
1725567220000|2024-09-05 20:13:40|5507.32|5506.62|5507.57|5506.87|5507.82|5507.12|5507.07|5506.37|302
1725567230000|2024-09-05 20:13:50|5507.32|5506.62|5507.57|5506.87|5507.57|5506.87|5507.32|5506.62|109
1725567240000|2024-09-05 20:14:00|5507.32|5506.62|5506.82|5506.12|5507.32|5506.62|5506.82|5506.12|151
1725567250000|2024-09-05 20:14:10|5506.32|5505.62|5506.32|5505.62|5506.32|5505.62|5506.32|5505.62|142
1725567260000|2024-09-05 20:14:20|5506.44|5505.74|5506.44|5505.74|5506.57|5505.87|5506.19|5505.49|144
1725567270000|2024-09-05 20:14:30|5506.57|5505.87|5506.57|5505.87|5506.57|5505.87|5506.32|5505.62|192
1725567280000|2024-09-05 20:14:40|5506.32|5505.62|5506.07|5505.37|5506.32|5505.62|5506.07|5505.37|268
1725567290000|2024-09-05 20:14:50|5505.82|5505.12|5506.32|5505.62|5506.32|5505.62|5505.82|5505.12|148
1725567300000|2024-09-05 20:15:00|5506.57|5505.87|5508.82|5508.12|5509.82|5509.12|5504.57|5503.87|3038
1725567310000|2024-09-05 20:15:10|5508.94|5508.24|5507.94|5507.24|5512.32|5511.62|5507.94|5507.24|1396
1725567320000|2024-09-05 20:15:20|5508.07|5507.37|5504.82|5504.12|5509.32|5508.62|5504.82|5504.12|1028
1725567330000|2024-09-05 20:15:30|5505.19|5504.49|5504.07|5503.37|5505.44|5504.74|5504.07|5503.37|1121
1725567340000|2024-09-05 20:15:40|5503.94|5503.24|5503.07|5502.37|5505.94|5505.24|5503.07|5502.37|814
1725567350000|2024-09-05 20:15:50|5503.32|5502.62|5505.32|5504.62|5506.32|5505.62|5503.32|5502.62|496
1725567360000|2024-09-05 20:16:00|5505.69|5504.99|5505.07|5504.37|5506.07|5505.37|5503.32|5502.62|634
1725567370000|2024-09-05 20:16:10|5505.19|5504.49|5504.57|5503.87|5505.82|5505.12|5504.57|5503.87|421
1725567380000|2024-09-05 20:16:20|5504.32|5503.62|5504.57|5503.87|5506.07|5505.37|5504.32|5503.62|305
1725567390000|2024-09-05 20:16:30|5504.44|5503.74|5503.57|5502.87|5504.44|5503.74|5503.57|5502.87|126
1725567400000|2024-09-05 20:16:40|5503.69|5502.99|5502.57|5501.87|5503.82|5503.12|5501.94|5501.24|329
1725567410000|2024-09-05 20:16:50|5502.69|5501.99|5501.82|5501.12|5502.69|5501.99|5501.07|5500.37|313
1725567420000|2024-09-05 20:17:00|5501.69|5500.99|5500.57|5499.87|5501.94|5501.24|5500.44|5499.74|327
1725567430000|2024-09-05 20:17:10|5500.82|5500.12|5500.82|5500.12|5501.07|5500.37|5499.82|5499.12|266
1725567440000|2024-09-05 20:17:20|5501.07|5500.37|5503.07|5502.37|5503.32|5502.62|5500.82|5500.12|330
1725567450000|2024-09-05 20:17:30|5503.57|5502.87|5503.32|5502.62|5503.82|5503.12|5502.32|5501.62|362
1725567460000|2024-09-05 20:17:40|5503.07|5502.37|5503.32|5502.62|5503.57|5502.87|5503.07|5502.37|136
1725567470000|2024-09-05 20:17:50|5502.82|5502.12|5502.57|5501.87|5503.57|5502.87|5502.57|5501.87|237
1725567480000|2024-09-05 20:18:00|5502.69|5501.99|5503.07|5502.37|5503.07|5502.37|5502.69|5501.99|135
1725567490000|2024-09-05 20:18:10|5503.32|5502.62|5503.07|5502.37|5503.44|5502.74|5502.82|5502.12|112
1725567500000|2024-09-05 20:18:20|5502.82|5502.12|5503.07|5502.37|5503.07|5502.37|5502.69|5501.99|72
1725567510000|2024-09-05 20:18:30|5503.19|5502.49|5504.07|5503.37|5504.07|5503.37|5502.82|5502.12|217
1725567520000|2024-09-05 20:18:40|5504.19|5503.49|5504.94|5504.24|5505.07|5504.37|5504.19|5503.49|323
1725567530000|2024-09-05 20:18:50|5504.82|5504.12|5504.57|5503.87|5505.32|5504.62|5504.32|5503.62|186
1725567540000|2024-09-05 20:19:00|5504.32|5503.62|5503.07|5502.37|5504.32|5503.62|5503.07|5502.37|162
1725567550000|2024-09-05 20:19:10|5503.32|5502.62|5503.57|5502.87|5503.82|5503.12|5503.19|5502.49|131
1725567560000|2024-09-05 20:19:20|5503.69|5502.99|5503.32|5502.62|5503.69|5502.99|5503.32|5502.62|69
1725567570000|2024-09-05 20:19:30|5502.57|5501.87|5502.32|5501.62|5503.07|5502.37|5502.32|5501.62|195
1725567580000|2024-09-05 20:19:40|5502.07|5501.37|5501.57|5500.87|5502.07|5501.37|5501.32|5500.62|245
1725567590000|2024-09-05 20:19:50|5501.44|5500.74|5502.32|5501.62|5502.32|5501.62|5501.32|5500.62|192
1725567600000|2024-09-05 20:20:00|5502.44|5501.74|5503.07|5502.37|5503.32|5502.62|5502.44|5501.74|152
1725567610000|2024-09-05 20:20:10|5502.82|5502.12|5503.32|5502.62|5503.32|5502.62|5502.82|5502.12|41
1725567620000|2024-09-05 20:20:20|5503.19|5502.49|5503.32|5502.62|5503.32|5502.62|5503.07|5502.37|56
1725567630000|2024-09-05 20:20:30|5503.07|5502.37|5502.57|5501.87|5503.07|5502.37|5502.07|5501.37|318
1725567640000|2024-09-05 20:20:40|5502.07|5501.37|5503.07|5502.37|5503.07|5502.37|5502.07|5501.37|87
1725567650000|2024-09-05 20:20:50|5503.19|5502.49|5503.07|5502.37|5503.57|5502.87|5503.07|5502.37|111
1725567660000|2024-09-05 20:21:00|5503.19|5502.49|5503.07|5502.37|5503.57|5502.87|5503.07|5502.37|28
1725567670000|2024-09-05 20:21:10|5503.19|5502.49|5502.82|5502.12|5503.19|5502.49|5502.57|5501.87|83
1725567680000|2024-09-05 20:21:20|5503.07|5502.37|5503.07|5502.37|5503.32|5502.62|5503.07|5502.37|12
1725567690000|2024-09-05 20:21:30|5502.82|5502.12|5503.07|5502.37|5503.07|5502.37|5502.82|5502.12|42
1725567700000|2024-09-05 20:21:40|5503.19|5502.49|5501.69|5500.99|5503.32|5502.62|5501.07|5500.37|470
1725567710000|2024-09-05 20:21:50|5501.57|5500.87|5501.57|5500.87|5501.82|5501.12|5501.32|5500.62|136
1725567720000|2024-09-05 20:22:00|5501.82|5501.12|5502.82|5502.12|5502.82|5502.12|5501.82|5501.12|150
1725567730000|2024-09-05 20:22:10|||||||||70
1725567740000|2024-09-05 20:22:20|5503.07|5502.37|5504.07|5503.37|5504.07|5503.37|5503.07|5502.37|99
1725567750000|2024-09-05 20:22:30|5504.19|5503.49|5503.57|5502.87|5504.19|5503.49|5503.57|5502.87|80
1725567760000|2024-09-05 20:22:40|5503.32|5502.62|5503.32|5502.62|5503.57|5502.87|5503.32|5502.62|96
1725567770000|2024-09-05 20:22:50|5503.44|5502.74|5503.57|5502.87|5503.82|5503.12|5503.32|5502.62|147
1725567780000|2024-09-05 20:23:00|5504.07|5503.37|5503.82|5503.12|5504.07|5503.37|5503.57|5502.87|166
1725567790000|2024-09-05 20:23:10|5503.32|5502.62|5502.82|5502.12|5503.32|5502.62|5502.82|5502.12|55
1725567800000|2024-09-05 20:23:20|5502.69|5501.99|5502.32|5501.62|5502.82|5502.12|5502.32|5501.62|73
1725567810000|2024-09-05 20:23:30|5502.57|5501.87|5502.32|5501.62|5502.57|5501.87|5502.32|5501.62|35
1725567820000|2024-09-05 20:23:40|5502.07|5501.37|5501.82|5501.12|5502.07|5501.37|5501.82|5501.12|50
1725567830000|2024-09-05 20:23:50|5502.07|5501.37|5501.57|5500.87|5502.07|5501.37|5501.57|5500.87|74
1725567840000|2024-09-05 20:24:00|5501.82|5501.12|5501.32|5500.62|5501.82|5501.12|5500.94|5500.24|188
1725567850000|2024-09-05 20:24:10|5500.82|5500.12|5500.82|5500.12|5501.07|5500.37|5500.57|5499.87|134
1725567860000|2024-09-05 20:24:20|5500.57|5499.87|5500.82|5500.12|5500.82|5500.12|5500.57|5499.87|19
1725567870000|2024-09-05 20:24:30|5500.69|5499.99|5500.32|5499.62|5501.07|5500.37|5500.32|5499.62|305
1725567880000|2024-09-05 20:24:40|5500.44|5499.74|5500.57|5499.87|5500.57|5499.87|5500.44|5499.74|32
1725567890000|2024-09-05 20:24:50|5500.82|5500.12|5500.07|5499.37|5500.82|5500.12|5500.07|5499.37|203
1725567900000|2024-09-05 20:25:00|5499.82|5499.12|5499.82|5499.12|5500.32|5499.62|5499.82|5499.12|60
1725567910000|2024-09-05 20:25:10|5499.57|5498.87|5499.57|5498.87|5499.82|5499.12|5499.32|5498.62|99
1725567920000|2024-09-05 20:25:20|5499.82|5499.12|5499.07|5498.37|5499.94|5499.24|5498.82|5498.12|219
1725567930000|2024-09-05 20:25:30|5499.32|5498.62|5499.57|5498.87|5499.57|5498.87|5498.57|5497.87|305
1725567940000|2024-09-05 20:25:40|5499.69|5498.99|5498.94|5498.24|5499.82|5499.12|5498.57|5497.87|87
1725567950000|2024-09-05 20:25:50|5498.82|5498.12|5499.07|5498.37|5499.07|5498.37|5498.57|5497.87|52
1725567960000|2024-09-05 20:26:00|5498.94|5498.24|5499.57|5498.87|5499.57|5498.87|5498.94|5498.24|137
1725567970000|2024-09-05 20:26:10|5499.44|5498.74|5499.57|5498.87|5499.94|5499.24|5499.32|5498.62|117
1725567980000|2024-09-05 20:26:20|5499.32|5498.62|5500.57|5499.87|5500.57|5499.87|5499.32|5498.62|126
1725567990000|2024-09-05 20:26:30|5500.32|5499.62|5500.82|5500.12|5501.32|5500.62|5500.32|5499.62|107
1725568000000|2024-09-05 20:26:40|5500.57|5499.87|5499.82|5499.12|5500.82|5500.12|5499.82|5499.12|124
1725568010000|2024-09-05 20:26:50|5499.57|5498.87|5500.07|5499.37|5500.19|5499.49|5499.57|5498.87|51
1725568020000|2024-09-05 20:27:00|5500.19|5499.49|5500.07|5499.37|5500.32|5499.62|5500.07|5499.37|57
1725568030000|2024-09-05 20:27:10|5499.82|5499.12|5499.07|5498.37|5499.82|5499.12|5498.82|5498.12|125
1725568040000|2024-09-05 20:27:20|5499.19|5498.49|5499.44|5498.74|5499.57|5498.87|5499.19|5498.49|67
1725568050000|2024-09-05 20:27:30|5499.57|5498.87|5500.32|5499.62|5500.32|5499.62|5499.57|5498.87|92
1725568060000|2024-09-05 20:27:40|5500.44|5499.74|5500.82|5500.12|5500.82|5500.12|5500.07|5499.37|87
1725568070000|2024-09-05 20:27:50|5500.94|5500.24|5500.82|5500.12|5501.32|5500.62|5500.82|5500.12|97
1725568080000|2024-09-05 20:28:00|5500.57|5499.87|5500.82|5500.12|5500.82|5500.12|5500.57|5499.87|15
1725568090000|2024-09-05 20:28:10|5500.94|5500.24|5500.82|5500.12|5500.94|5500.24|5500.82|5500.12|29
1725568100000|2024-09-05 20:28:20|5500.57|5499.87|5500.82|5500.12|5500.82|5500.12|5500.44|5499.74|22
1725568110000|2024-09-05 20:28:30|5500.69|5499.99|5500.32|5499.62|5500.69|5499.99|5500.07|5499.37|101
1725568120000|2024-09-05 20:28:40|5500.19|5499.49|5499.32|5498.62|5500.19|5499.49|5499.19|5498.49|112
1725568130000|2024-09-05 20:28:50|5499.19|5498.49|5499.32|5498.62|5499.44|5498.74|5499.07|5498.37|42
1725568140000|2024-09-05 20:29:00|5499.07|5498.37|5499.69|5498.99|5499.82|5499.12|5499.07|5498.37|79
1725568150000|2024-09-05 20:29:10|5499.82|5499.12|5499.82|5499.12|5499.94|5499.24|5499.57|5498.87|43
1725568160000|2024-09-05 20:29:20|5499.57|5498.87|5500.32|5499.62|5500.32|5499.62|5499.57|5498.87|44
1725568170000|2024-09-05 20:29:30|5500.44|5499.74|5501.07|5500.37|5501.07|5500.37|5500.44|5499.74|18
1725568180000|2024-09-05 20:29:40|5501.19|5500.49|5500.82|5500.12|5501.19|5500.49|5500.32|5499.62|111
1725568190000|2024-09-05 20:29:50|5500.69|5499.99|5500.57|5499.87|5500.69|5499.99|5500.32|5499.62|35
1725568200000|2024-09-05 20:30:00|5500.32|5499.62|5500.82|5500.12|5501.07|5500.37|5500.07|5499.37|94
1725568210000|2024-09-05 20:30:10|5500.94|5500.24|5501.07|5500.37|5501.57|5500.87|5500.82|5500.12|76
1725568220000|2024-09-05 20:30:20|5501.32|5500.62|5500.82|5500.12|5501.32|5500.62|5500.69|5499.99|44
1725568230000|2024-09-05 20:30:30|5500.57|5499.87|5500.57|5499.87|5500.82|5500.12|5500.44|5499.74|101
1725568240000|2024-09-05 20:30:40|5500.82|5500.12|5500.82|5500.12|5501.07|5500.37|5500.82|5500.12|72
1725568250000|2024-09-05 20:30:50|5500.57|5499.87|5500.82|5500.12|5500.82|5500.12|5500.57|5499.87|43
1725568260000|2024-09-05 20:31:00|5501.32|5500.62|5500.82|5500.12|5501.44|5500.74|5500.82|5500.12|135
1725568270000|2024-09-05 20:31:10|5500.69|5499.99|5501.07|5500.37|5501.07|5500.37|5500.57|5499.87|55
1725568280000|2024-09-05 20:31:20|5500.94|5500.24|5500.07|5499.37|5501.07|5500.37|5500.07|5499.37|66
1725568290000|2024-09-05 20:31:30|5500.19|5499.49|5500.07|5499.37|5500.32|5499.62|5500.07|5499.37|43
1725568300000|2024-09-05 20:31:40|5500.32|5499.62|5500.07|5499.37|5500.32|5499.62|5500.07|5499.37|27
1725568310000|2024-09-05 20:31:50|5499.94|5499.24|5499.82|5499.12|5499.94|5499.24|5499.82|5499.12|26
1725568320000|2024-09-05 20:32:00|5499.57|5498.87|5499.57|5498.87|5499.82|5499.12|5499.57|5498.87|135
1725568330000|2024-09-05 20:32:10|5499.69|5498.99|5500.07|5499.37|5500.07|5499.37|5499.32|5498.62|35
1725568340000|2024-09-05 20:32:20|5500.19|5499.49|5500.32|5499.62|5500.57|5499.87|5500.19|5499.49|38
1725568350000|2024-09-05 20:32:30|5500.19|5499.49|5500.32|5499.62|5500.32|5499.62|5500.07|5499.37|55
1725568360000|2024-09-05 20:32:40|5500.44|5499.74|5500.57|5499.87|5500.57|5499.87|5500.32|5499.62|14
1725568370000|2024-09-05 20:32:50|5500.82|5500.12|5500.57|5499.87|5500.82|5500.12|5500.57|5499.87|21
1725568380000|2024-09-05 20:33:00|5500.32|5499.62|5500.07|5499.37|5500.32|5499.62|5500.07|5499.37|55
1725568390000|2024-09-05 20:33:10|5500.32|5499.62|5500.19|5499.49|5500.57|5499.87|5500.19|5499.49|96
1725568400000|2024-09-05 20:33:20|5500.07|5499.37|5499.57|5498.87|5500.07|5499.37|5499.57|5498.87|33
1725568410000|2024-09-05 20:33:30|5499.82|5499.12|5499.57|5498.87|5500.07|5499.37|5499.32|5498.62|183
1725568420000|2024-09-05 20:33:40|5499.69|5498.99|5499.57|5498.87|5499.69|5498.99|5499.32|5498.62|29
1725568430000|2024-09-05 20:33:50|5499.82|5499.12|5499.82|5499.12|5499.82|5499.12|5499.57|5498.87|69
1725568440000|2024-09-05 20:34:00|5499.94|5499.24|5500.07|5499.37|5500.32|5499.62|5499.82|5499.12|65
1725568450000|2024-09-05 20:34:10|5499.82|5499.12|5500.07|5499.37|5500.07|5499.37|5499.82|5499.12|35
1725568460000|2024-09-05 20:34:20|5499.82|5499.12|5499.57|5498.87|5499.82|5499.12|5499.57|5498.87|18
1725568470000|2024-09-05 20:34:30|5499.69|5498.99|5499.69|5498.99|5499.69|5498.99|5499.57|5498.87|33
1725568480000|2024-09-05 20:34:40|5499.82|5499.12|5500.07|5499.37|5500.07|5499.37|5499.57|5498.87|30
1725568490000|2024-09-05 20:34:50|5500.19|5499.49|5500.32|5499.62|5500.32|5499.62|5500.07|5499.37|48
1725568500000|2024-09-05 20:35:00|5500.19|5499.49|5500.19|5499.49|5500.32|5499.62|5500.07|5499.37|67
1725568510000|2024-09-05 20:35:10|5500.07|5499.37|5499.94|5499.24|5500.32|5499.62|5499.82|5499.12|51
1725568520000|2024-09-05 20:35:20|5500.07|5499.37|5500.69|5499.99|5500.82|5500.12|5500.07|5499.37|48
1725568530000|2024-09-05 20:35:30|5500.82|5500.12|5500.57|5499.87|5500.82|5500.12|5500.57|5499.87|24
1725568540000|2024-09-05 20:35:40|5500.69|5499.99|5500.82|5500.12|5500.82|5500.12|5500.57|5499.87|45
1725568550000|2024-09-05 20:35:50|5500.57|5499.87|5501.07|5500.37|5501.32|5500.62|5500.57|5499.87|68
1725568560000|2024-09-05 20:36:00|5500.94|5500.24|5501.07|5500.37|5501.07|5500.37|5500.82|5500.12|72
1725568570000|2024-09-05 20:36:10|5500.94|5500.24|5500.57|5499.87|5500.94|5500.24|5500.57|5499.87|40
1725568580000|2024-09-05 20:36:20|5500.82|5500.12|5500.82|5500.12|5500.82|5500.12|5500.82|5500.12|35
1725568590000|2024-09-05 20:36:30|5501.07|5500.37|5500.32|5499.62|5501.32|5500.62|5500.32|5499.62|139
1725568600000|2024-09-05 20:36:40|5500.44|5499.74|5500.32|5499.62|5500.57|5499.87|5500.32|5499.62|44
1725568610000|2024-09-05 20:36:50|5500.57|5499.87|5500.57|5499.87|5500.57|5499.87|5500.32|5499.62|62
1725568620000|2024-09-05 20:37:00|5500.82|5500.12|5500.82|5500.12|5500.82|5500.12|5500.57|5499.87|100
1725568630000|2024-09-05 20:37:10|5500.69|5499.99|5500.32|5499.62|5500.69|5499.99|5500.32|5499.62|28
1725568640000|2024-09-05 20:37:20|5500.57|5499.87|5500.32|5499.62|5500.57|5499.87|5500.32|5499.62|22
1725568650000|2024-09-05 20:37:30|5500.57|5499.87|5500.57|5499.87|5500.57|5499.87|5500.57|5499.87|58
1725568660000|2024-09-05 20:37:40|||||||||22
1725568670000|2024-09-05 20:37:50|||||||||7
1725568680000|2024-09-05 20:38:00|5500.69|5499.99|5500.82|5500.12|5500.82|5500.12|5500.69|5499.99|28
1725568690000|2024-09-05 20:38:10|5500.69|5499.99|5500.32|5499.62|5500.69|5499.99|5500.32|5499.62|41
1725568700000|2024-09-05 20:38:20|5500.44|5499.74|5499.82|5499.12|5500.44|5499.74|5499.82|5499.12|66
1725568710000|2024-09-05 20:38:30|5499.57|5498.87|5499.57|5498.87|5499.57|5498.87|5499.57|5498.87|18
1725568720000|2024-09-05 20:38:40|5499.69|5498.99|5499.82|5499.12|5499.82|5499.12|5499.69|5498.99|45
1725568730000|2024-09-05 20:38:50|||||||||22
1725568740000|2024-09-05 20:39:00|5499.57|5498.87|5500.07|5499.37|5500.07|5499.37|5499.57|5498.87|43
1725568750000|2024-09-05 20:39:10|5499.82|5499.12|5499.32|5498.62|5499.94|5499.24|5499.32|5498.62|31
1725568760000|2024-09-05 20:39:20|5499.07|5498.37|5499.07|5498.37|5499.07|5498.37|5499.07|5498.37|50
1725568770000|2024-09-05 20:39:30|5498.94|5498.24|5498.57|5497.87|5499.07|5498.37|5498.57|5497.87|159
1725568780000|2024-09-05 20:39:40|5498.82|5498.12|5498.57|5497.87|5498.82|5498.12|5498.57|5497.87|143
1725568790000|2024-09-05 20:39:50|5498.82|5498.12|5498.82|5498.12|5498.82|5498.12|5498.57|5497.87|64
1725568800000|2024-09-05 20:40:00|5499.07|5498.37|5499.57|5498.87|5499.57|5498.87|5499.07|5498.37|55
1725568810000|2024-09-05 20:40:10|5499.44|5498.74|5499.57|5498.87|5499.57|5498.87|5499.44|5498.74|19
1725568820000|2024-09-05 20:40:20|5499.44|5498.74|5499.07|5498.37|5499.44|5498.74|5499.07|5498.37|33
1725568830000|2024-09-05 20:40:30|5499.32|5498.62|5499.07|5498.37|5499.32|5498.62|5499.07|5498.37|11
1725568840000|2024-09-05 20:40:40|5499.32|5498.62|5498.82|5498.12|5499.32|5498.62|5498.82|5498.12|30
1725568850000|2024-09-05 20:40:50|5498.94|5498.24|5498.82|5498.12|5499.07|5498.37|5498.82|5498.12|31
1725568860000|2024-09-05 20:41:00|5498.69|5497.99|5498.82|5498.12|5498.82|5498.12|5498.69|5497.99|12
1725568870000|2024-09-05 20:41:10|5499.07|5498.37|5499.07|5498.37|5499.07|5498.37|5498.94|5498.24|14
1725568880000|2024-09-05 20:41:20|5499.19|5498.49|5499.32|5498.62|5499.32|5498.62|5499.07|5498.37|17
1725568890000|2024-09-05 20:41:30|5499.57|5498.87|5499.57|5498.87|5499.57|5498.87|5499.57|5498.87|21
1725568900000|2024-09-05 20:41:40|5499.69|5498.99|5499.94|5499.24|5500.07|5499.37|5499.57|5498.87|51
1725568910000|2024-09-05 20:41:50|5500.07|5499.37|5500.32|5499.62|5500.32|5499.62|5499.94|5499.24|36
1725568920000|2024-09-05 20:42:00|5500.57|5499.87|5500.57|5499.87|5500.57|5499.87|5500.57|5499.87|25
1725568930000|2024-09-05 20:42:10|5500.32|5499.62|5500.07|5499.37|5500.32|5499.62|5500.07|5499.37|60
1725568940000|2024-09-05 20:42:20|5499.94|5499.24|5499.82|5499.12|5499.94|5499.24|5499.82|5499.12|8
1725568950000|2024-09-05 20:42:30|5500.32|5499.62|5500.32|5499.62|5500.32|5499.62|5500.19|5499.49|51
1725568960000|2024-09-05 20:42:40|5500.44|5499.74|5500.32|5499.62|5500.57|5499.87|5500.32|5499.62|20
1725568970000|2024-09-05 20:42:50|5500.44|5499.74|5500.07|5499.37|5500.44|5499.74|5500.07|5499.37|16
1725568980000|2024-09-05 20:43:00|5500.19|5499.49|5500.07|5499.37|5500.32|5499.62|5500.07|5499.37|10
1725568990000|2024-09-05 20:43:10|5499.82|5499.12|5499.82|5499.12|5499.94|5499.24|5499.82|5499.12|28
1725569000000|2024-09-05 20:43:20|5499.94|5499.24|5500.07|5499.37|5500.07|5499.37|5499.82|5499.12|22
1725569010000|2024-09-05 20:43:30|5500.19|5499.49|5500.32|5499.62|5500.32|5499.62|5500.07|5499.37|17
1725569020000|2024-09-05 20:43:40|5500.57|5499.87|5500.32|5499.62|5500.57|5499.87|5500.32|5499.62|46
1725569030000|2024-09-05 20:43:50|5500.44|5499.74|5500.82|5500.12|5501.07|5500.37|5500.44|5499.74|65
1725569040000|2024-09-05 20:44:00|5500.94|5500.24|5501.07|5500.37|5501.32|5500.62|5500.94|5500.24|96
1725569050000|2024-09-05 20:44:10|5501.19|5500.49|5501.32|5500.62|5501.57|5500.87|5501.19|5500.49|96
1725569060000|2024-09-05 20:44:20|5501.19|5500.49|5500.57|5499.87|5501.32|5500.62|5500.32|5499.62|170
1725569070000|2024-09-05 20:44:30|5500.82|5500.12|5500.82|5500.12|5500.82|5500.12|5500.57|5499.87|18
1725569080000|2024-09-05 20:44:40|5500.69|5499.99|5500.82|5500.12|5500.82|5500.12|5500.57|5499.87|6
1725569090000|2024-09-05 20:44:50|5500.94|5500.24|5501.07|5500.37|5501.07|5500.37|5500.69|5499.99|31
1725569100000|2024-09-05 20:45:00|5501.19|5500.49|5501.57|5500.87|5501.57|5500.87|5500.82|5500.12|266
1725569110000|2024-09-05 20:45:10|5501.32|5500.62|5501.94|5501.24|5502.07|5501.37|5501.32|5500.62|80
1725569120000|2024-09-05 20:45:20|5502.07|5501.37|5502.57|5501.87|5502.57|5501.87|5502.07|5501.37|37
1725569130000|2024-09-05 20:45:30|5502.44|5501.74|5502.07|5501.37|5502.44|5501.74|5501.82|5501.12|78
1725569140000|2024-09-05 20:45:40|5501.82|5501.12|5501.82|5501.12|5501.82|5501.12|5501.82|5501.12|30
1725569150000|2024-09-05 20:45:50|5502.07|5501.37|5502.32|5501.62|5502.32|5501.62|5502.07|5501.37|5
1725569160000|2024-09-05 20:46:00|5502.07|5501.37|5501.82|5501.12|5502.32|5501.62|5501.82|5501.12|39
1725569170000|2024-09-05 20:46:10|5502.07|5501.37|5501.82|5501.12|5502.07|5501.37|5501.82|5501.12|6
1725569180000|2024-09-05 20:46:20|5501.57|5500.87|5501.57|5500.87|5501.57|5500.87|5501.32|5500.62|41
1725569190000|2024-09-05 20:46:30|5501.44|5500.74|5500.82|5500.12|5501.44|5500.74|5500.82|5500.12|6
1725569200000|2024-09-05 20:46:40|5500.57|5499.87|5499.82|5499.12|5500.57|5499.87|5499.82|5499.12|203
1725569210000|2024-09-05 20:46:50|5500.07|5499.37|5500.57|5499.87|5500.57|5499.87|5500.07|5499.37|29
1725569220000|2024-09-05 20:47:00|5500.69|5499.99|5500.07|5499.37|5500.69|5499.99|5500.07|5499.37|63
1725569230000|2024-09-05 20:47:10|5499.94|5499.24|5500.07|5499.37|5500.19|5499.49|5499.82|5499.12|79
1725569240000|2024-09-05 20:47:20|5500.19|5499.49|5499.82|5499.12|5500.32|5499.62|5499.82|5499.12|11
1725569250000|2024-09-05 20:47:30|5500.07|5499.37|5499.82|5499.12|5500.07|5499.37|5499.82|5499.12|19
1725569260000|2024-09-05 20:47:40|5499.69|5498.99|5499.82|5499.12|5499.82|5499.12|5499.69|5498.99|2
1725569270000|2024-09-05 20:47:50|5500.07|5499.37|5500.32|5499.62|5500.32|5499.62|5500.07|5499.37|31
1725569280000|2024-09-05 20:48:00|5500.07|5499.37|5500.07|5499.37|5500.07|5499.37|5500.07|5499.37|25
1725569290000|2024-09-05 20:48:10|5499.94|5499.24|5499.82|5499.12|5499.94|5499.24|5499.82|5499.12|18
1725569300000|2024-09-05 20:48:20|5499.57|5498.87|5499.82|5499.12|5500.07|5499.37|5499.57|5498.87|38
1725569310000|2024-09-05 20:48:30|5500.07|5499.37|5500.07|5499.37|5500.07|5499.37|5500.07|5499.37|48
1725569320000|2024-09-05 20:48:40|5499.94|5499.24|5499.82|5499.12|5499.94|5499.24|5499.82|5499.12|7
1725569330000|2024-09-05 20:48:50|5499.94|5499.24|5500.07|5499.37|5500.07|5499.37|5499.94|5499.24|3
1725569340000|2024-09-05 20:49:00|5499.94|5499.24|5499.32|5498.62|5499.94|5499.24|5499.32|5498.62|41
1725569350000|2024-09-05 20:49:10|5499.07|5498.37|5499.07|5498.37|5499.32|5498.62|5498.82|5498.12|111
1725569360000|2024-09-05 20:49:20|5498.94|5498.24|5498.57|5497.87|5498.94|5498.24|5498.32|5497.62|41
1725569370000|2024-09-05 20:49:30|5498.32|5497.62|5498.32|5497.62|5498.57|5497.87|5498.32|5497.62|32
1725569380000|2024-09-05 20:49:40|5498.57|5497.87|5499.07|5498.37|5499.07|5498.37|5498.57|5497.87|123
1725569390000|2024-09-05 20:49:50|5499.32|5498.62|5499.32|5498.62|5499.32|5498.62|5499.32|5498.62|18
1725569400000|2024-09-05 20:50:00|5499.07|5498.37|5499.07|5498.37|5499.07|5498.37|5498.94|5498.24|44
1725569410000|2024-09-05 20:50:10|5498.94|5498.24|5498.69|5497.99|5498.94|5498.24|5498.57|5497.87|7
1725569420000|2024-09-05 20:50:20|5498.82|5498.12|5498.32|5497.62|5498.82|5498.12|5498.32|5497.62|11
1725569430000|2024-09-05 20:50:30|5498.44|5497.74|5498.57|5497.87|5498.57|5497.87|5498.44|5497.74|20
1725569440000|2024-09-05 20:50:40|5498.69|5497.99|5498.82|5498.12|5498.82|5498.12|5498.69|5497.99|4
1725569450000|2024-09-05 20:50:50|||||||||6
1725569460000|2024-09-05 20:51:00|5498.69|5497.99|5498.82|5498.12|5498.82|5498.12|5498.69|5497.99|23
1725569470000|2024-09-05 20:51:10|||||||||1
1725569480000|2024-09-05 20:51:20|||||||||1
1725569490000|2024-09-05 20:51:30|5498.69|5497.99|5498.32|5497.62|5498.69|5497.99|5498.32|5497.62|24
1725569500000|2024-09-05 20:51:40|5498.57|5497.87|5498.82|5498.12|5498.82|5498.12|5498.57|5497.87|30
1725569510000|2024-09-05 20:51:50|5498.94|5498.24|5499.32|5498.62|5499.32|5498.62|5498.82|5498.12|42
1725569520000|2024-09-05 20:52:00|5499.07|5498.37|5499.07|5498.37|5499.07|5498.37|5499.07|5498.37|44
1725569530000|2024-09-05 20:52:10|5499.19|5498.49|5499.32|5498.62|5499.32|5498.62|5499.19|5498.49|16
1725569540000|2024-09-05 20:52:20|5499.19|5498.49|5499.32|5498.62|5499.32|5498.62|5499.07|5498.37|102
1725569550000|2024-09-05 20:52:30|||||||||65
1725569560000|2024-09-05 20:52:40|||||||||13
1725569570000|2024-09-05 20:52:50|||||||||1
1725569580000|2024-09-05 20:53:00|||||||||15
1725569590000|2024-09-05 20:53:10|||||||||4
1725569600000|2024-09-05 20:53:20|||||||||1
1725569620000|2024-09-05 20:53:40|5499.07|5498.37|5499.32|5498.62|5499.32|5498.62|5499.07|5498.37|71
1725569630000|2024-09-05 20:53:50|||||||||11
1725569640000|2024-09-05 20:54:00|5499.19|5498.49|5499.07|5498.37|5499.19|5498.49|5499.07|5498.37|43
1725569650000|2024-09-05 20:54:10|||||||||8
1725569660000|2024-09-05 20:54:20|5499.32|5498.62|5499.07|5498.37|5499.32|5498.62|5499.07|5498.37|30
1725569670000|2024-09-05 20:54:30|5498.94|5498.24|5499.07|5498.37|5499.07|5498.37|5498.82|5498.12|26
1725569680000|2024-09-05 20:54:40|||||||||4
1725569690000|2024-09-05 20:54:50|5499.32|5498.62|5499.32|5498.62|5499.32|5498.62|5499.32|5498.62|12
1725569700000|2024-09-05 20:55:00|5499.07|5498.37|5498.94|5498.24|5499.19|5498.49|5498.82|5498.12|65
1725569710000|2024-09-05 20:55:10|5498.82|5498.12|5498.82|5498.12|5498.82|5498.12|5498.82|5498.12|0
1725569720000|2024-09-05 20:55:20|5499.07|5498.37|5499.07|5498.37|5499.07|5498.37|5498.94|5498.24|65
1725569730000|2024-09-05 20:55:30|5498.57|5497.87|5498.57|5497.87|5498.57|5497.87|5498.57|5497.87|68
1725569740000|2024-09-05 20:55:40|||||||||55
1725569750000|2024-09-05 20:55:50|||||||||7
1725569760000|2024-09-05 20:56:00|5498.69|5497.99|5498.69|5497.99|5498.69|5497.99|5498.57|5497.87|23
1725569770000|2024-09-05 20:56:10|5498.57|5497.87|5498.82|5498.12|5498.82|5498.12|5498.57|5497.87|31
1725569780000|2024-09-05 20:56:20|5498.94|5498.24|5498.82|5498.12|5499.07|5498.37|5498.82|5498.12|51
1725569790000|2024-09-05 20:56:30|||||||||30
1725569800000|2024-09-05 20:56:40|5498.94|5498.24|5499.07|5498.37|5499.07|5498.37|5498.94|5498.24|26
1725569810000|2024-09-05 20:56:50|5498.82|5498.12|5498.82|5498.12|5498.82|5498.12|5498.82|5498.12|49
1725569820000|2024-09-05 20:57:00|5498.94|5498.24|5499.32|5498.62|5499.32|5498.62|5498.94|5498.24|32
1725569830000|2024-09-05 20:57:10|||||||||30
1725569840000|2024-09-05 20:57:20|||||||||135
1725569850000|2024-09-05 20:57:30|||||||||29
1725569870000|2024-09-05 20:57:50|||||||||72
1725569880000|2024-09-05 20:58:00|5499.07|5498.37|5499.07|5498.37|5499.07|5498.37|5499.07|5498.37|81
1725569890000|2024-09-05 20:58:10|5499.19|5498.49|5499.32|5498.62|5499.32|5498.62|5499.19|5498.49|3116
1725569900000|2024-09-05 20:58:20|5499.57|5498.87|5499.57|5498.87|5499.82|5499.12|5499.32|5498.62|43
1725569910000|2024-09-05 20:58:30|5499.44|5498.74|5499.57|5498.87|5499.57|5498.87|5499.32|5498.62|84
1725569920000|2024-09-05 20:58:40|||||||||4
1725569930000|2024-09-05 20:58:50|||||||||18
1725569940000|2024-09-05 20:59:00|||||||||130
1725569950000|2024-09-05 20:59:10|||||||||34
1725569960000|2024-09-05 20:59:20|5499.82|5499.12|5500.32|5499.62|5500.32|5499.62|5499.82|5499.12|3199
1725569970000|2024-09-05 20:59:30|5500.44|5499.74|5500.57|5499.87|5500.57|5499.87|5500.44|5499.74|2928
1725569980000|2024-09-05 20:59:40|5500.82|5500.12|5501.07|5500.37|5501.07|5500.37|5500.82|5500.12|56
1725569990000|2024-09-05 20:59:50|5500.94|5500.24|5500.86|5499.36|5501.19|5500.49|5500.69|5499.36|42
1725570000000|2024-09-05 21:00:00|5501.01|5499.51|5501.01|5499.51|5501.01|5499.51|5501.01|5499.51|0
1725570010000|2024-09-05 21:00:10|5500.86|5499.36|5500.86|5499.36|5500.86|5499.36|5500.86|5499.36|0
1725570110000|2024-09-05 21:01:50|5500.42|5498.92|5500.38|5498.88|5500.42|5498.92|5500.35|5498.85|0
1725570170000|2024-09-05 21:02:50|5500.27|5498.77|5500.27|5498.77|5500.27|5498.77|5500.27|5498.77|0
1725570180000|2024-09-05 21:03:00|5499.99|5498.49|5500.21|5498.71|5500.24|5498.74|5499.99|5498.49|0
1725570190000|2024-09-05 21:03:10|5499.99|5498.49|5499.99|5498.49|5499.99|5498.49|5499.99|5498.49|0
1725570200000|2024-09-05 21:03:20|5500.21|5498.71|5500.27|5498.77|5500.27|5498.77|5500.21|5498.71|0
1725570220000|2024-09-05 21:03:40|5499.99|5498.49|5499.99|5498.49|5499.99|5498.49|5499.99|5498.49|0
1725570260000|2024-09-05 21:04:20|5500.27|5498.77|5500.27|5498.77|5500.27|5498.77|5500.27|5498.77|0
1725570270000|2024-09-05 21:04:30|5500.14|5498.64|5500.27|5498.77|5500.27|5498.77|5500.14|5498.64|0
1725570280000|2024-09-05 21:04:40|5500.14|5498.64|5500.14|5498.64|5500.14|5498.64|5500.14|5498.64|0
1725570340000|2024-09-05 21:05:40|5499.84|5498.34|5499.84|5498.34|5499.84|5498.34|5499.84|5498.34|0
1725570380000|2024-09-05 21:06:20|5500.03|5498.53|5500.03|5498.53|5500.03|5498.53|5500.03|5498.53|0
1725570420000|2024-09-05 21:07:00|5499.81|5498.31|5499.81|5498.31|5499.81|5498.31|5499.81|5498.31|0
1725570430000|2024-09-05 21:07:10|5499.88|5498.38|5499.88|5498.38|5499.88|5498.38|5499.88|5498.38|0
1725570440000|2024-09-05 21:07:20|5499.92|5498.42|5499.92|5498.42|5499.92|5498.42|5499.92|5498.42|0
1725570520000|2024-09-05 21:08:40|5499.77|5498.27|5499.73|5498.23|5499.77|5498.27|5499.73|5498.23|0
1725570540000|2024-09-05 21:09:00|5499.66|5498.16|5499.73|5498.23|5499.73|5498.23|5499.66|5498.16|0
1725570560000|2024-09-05 21:09:20|5499.77|5498.27|5499.81|5498.31|5499.81|5498.31|5499.77|5498.27|0
1725570570000|2024-09-05 21:09:30|5499.77|5498.27|5499.66|5498.16|5499.77|5498.27|5499.66|5498.16|0
1725570580000|2024-09-05 21:09:40|5499.73|5498.23|5499.73|5498.23|5499.73|5498.23|5499.73|5498.23|0
1725570590000|2024-09-05 21:09:50|5499.66|5498.16|5499.66|5498.16|5499.66|5498.16|5499.66|5498.16|0
1725570600000|2024-09-05 21:10:00|5499.81|5498.31|5499.81|5498.31|5499.81|5498.31|5499.81|5498.31|0
1725570640000|2024-09-05 21:10:40|5500.03|5498.53|5499.99|5498.49|5500.03|5498.53|5499.95|5498.45|0
1725570660000|2024-09-05 21:11:00|5500.03|5498.53|5500.03|5498.53|5500.03|5498.53|5500.03|5498.53|0
1725570670000|2024-09-05 21:11:10|5500.06|5498.56|5500.06|5498.56|5500.06|5498.56|5500.06|5498.56|0
1725570710000|2024-09-05 21:11:50|5500.03|5498.53|5500.03|5498.53|5500.03|5498.53|5500.03|5498.53|0
1725570740000|2024-09-05 21:12:20|5500.06|5498.56|5500.03|5498.53|5500.1|5498.6|5500.03|5498.53|0
1725570750000|2024-09-05 21:12:30|5500.06|5498.56|5500.06|5498.56|5500.06|5498.56|5500.06|5498.56|0
1725570760000|2024-09-05 21:12:40|5500.1|5498.6|5500.31|5498.81|5500.31|5498.81|5500.1|5498.6|0
1725570770000|2024-09-05 21:12:50|5500.27|5498.77|5500.31|5498.81|5500.31|5498.81|5500.27|5498.77|0
1725570890000|2024-09-05 21:14:50|5500.27|5498.77|5500.27|5498.77|5500.27|5498.77|5500.27|5498.77|0
1725570960000|2024-09-05 21:16:00|5500.14|5498.64|5500.14|5498.64|5500.14|5498.64|5500.14|5498.64|0
1725570970000|2024-09-05 21:16:10|5499.95|5498.45|5499.95|5498.45|5499.95|5498.45|5499.95|5498.45|0
1725570990000|2024-09-05 21:16:30|5500.1|5498.6|5500.35|5498.85|5500.35|5498.85|5500.1|5498.6|0
1725571000000|2024-09-05 21:16:40|5500.31|5498.81|5500.31|5498.81|5500.31|5498.81|5500.31|5498.81|0
1725571290000|2024-09-05 21:21:30|5500.27|5498.77|5500.27|5498.77|5500.27|5498.77|5500.27|5498.77|0
1725571340000|2024-09-05 21:22:20|5500.17|5498.67|5500.17|5498.67|5500.17|5498.67|5500.17|5498.67|0
1725571350000|2024-09-05 21:22:30|5500.27|5498.77|5500.27|5498.77|5500.27|5498.77|5500.27|5498.77|0
1725571370000|2024-09-05 21:22:50|5500.42|5498.92|5500.42|5498.92|5500.42|5498.92|5500.42|5498.92|0
1725571390000|2024-09-05 21:23:10|5500.31|5498.81|5500.35|5498.85|5500.35|5498.85|5500.31|5498.81|0
1725571400000|2024-09-05 21:23:20|5500.24|5498.74|5500.24|5498.74|5500.24|5498.74|5500.24|5498.74|0
1725571420000|2024-09-05 21:23:40|5500.42|5498.92|5500.35|5498.85|5500.42|5498.92|5500.35|5498.85|0
1725571430000|2024-09-05 21:23:50|5500.42|5498.92|5500.38|5498.88|5500.42|5498.92|5500.38|5498.88|0
1725571440000|2024-09-05 21:24:00|5500.42|5498.92|5500.42|5498.92|5500.42|5498.92|5500.42|5498.92|0
1725571560000|2024-09-05 21:26:00|5500.49|5498.99|5500.42|5498.92|5500.49|5498.99|5500.42|5498.92|0
1725571570000|2024-09-05 21:26:10|5500.38|5498.88|5500.42|5498.92|5500.49|5498.99|5500.38|5498.88|0
1725571580000|2024-09-05 21:26:20|5500.35|5498.85|5500.35|5498.85|5500.35|5498.85|5500.35|5498.85|0
1725571590000|2024-09-05 21:26:30|5500.24|5498.74|5499.84|5498.34|5500.24|5498.74|5499.84|5498.34|0
1725571600000|2024-09-05 21:26:40|5499.73|5498.23|5499.77|5498.27|5499.77|5498.27|5499.73|5498.23|0
1725571610000|2024-09-05 21:26:50|5499.73|5498.23|5499.73|5498.23|5499.73|5498.23|5499.73|5498.23|0
1725571620000|2024-09-05 21:27:00|5499.77|5498.27|5499.77|5498.27|5499.77|5498.27|5499.77|5498.27|0
1725571640000|2024-09-05 21:27:20|5499.55|5498.05|5499.55|5498.05|5499.55|5498.05|5499.55|5498.05|0
1725571650000|2024-09-05 21:27:30|5499.48|5497.98|5499.7|5498.2|5499.7|5498.2|5499.37|5497.87|0
1725571690000|2024-09-05 21:28:10|5499.73|5498.23|5499.73|5498.23|5499.73|5498.23|5499.73|5498.23|0
1725571780000|2024-09-05 21:29:40|5499.77|5498.27|5499.77|5498.27|5499.77|5498.27|5499.77|5498.27|0
1725571880000|2024-09-05 21:31:20|5500.06|5498.56|5500.06|5498.56|5500.06|5498.56|5500.06|5498.56|0
1725571900000|2024-09-05 21:31:40|5500.14|5498.64|5500.14|5498.64|5500.14|5498.64|5500.14|5498.64|0
1725571940000|2024-09-05 21:32:20|5500.06|5498.56|5500.06|5498.56|5500.06|5498.56|5500.06|5498.56|0
1725571950000|2024-09-05 21:32:30|5500.14|5498.64|5500.14|5498.64|5500.14|5498.64|5500.14|5498.64|0
1725571980000|2024-09-05 21:33:00|5500.27|5498.77|5500.27|5498.77|5500.27|5498.77|5500.27|5498.77|0
1725572030000|2024-09-05 21:33:50|5501.04|5499.54|5500.79|5499.29|5501.04|5499.54|5500.79|5499.29|0
1725572120000|2024-09-05 21:35:20|5500.86|5499.36|5500.86|5499.36|5500.86|5499.36|5500.86|5499.36|0
1725572130000|2024-09-05 21:35:30|5500.79|5499.29|5500.79|5499.29|5500.79|5499.29|5500.79|5499.29|0
1725572210000|2024-09-05 21:36:50|5501.04|5499.54|5501.04|5499.54|5501.04|5499.54|5501.04|5499.54|0
1725572280000|2024-09-05 21:38:00|5500.86|5499.36|5500.86|5499.36|5500.86|5499.36|5500.86|5499.36|0
1725572330000|2024-09-05 21:38:50|5500.79|5499.29|5500.79|5499.29|5500.79|5499.29|5500.79|5499.29|0
1725572600000|2024-09-05 21:43:20|5500.68|5499.18|5500.68|5499.18|5500.68|5499.18|5500.68|5499.18|0
1725572690000|2024-09-05 21:44:50|5500.64|5499.14|5500.64|5499.14|5500.64|5499.14|5500.64|5499.14|0
1725572700000|2024-09-05 21:45:00|5500.71|5499.21|5500.71|5499.21|5500.71|5499.21|5500.71|5499.21|0
1725572730000|2024-09-05 21:45:30|5500.64|5499.14|5500.64|5499.14|5500.64|5499.14|5500.64|5499.14|0
1725572770000|2024-09-05 21:46:10|5500.68|5499.18|5500.46|5498.96|5500.68|5499.18|5500.46|5498.96|0
1725572780000|2024-09-05 21:46:20|5500.68|5499.18|5500.68|5499.18|5500.68|5499.18|5500.68|5499.18|0
1725572790000|2024-09-05 21:46:30|5500.46|5498.96|5500.46|5498.96|5500.46|5498.96|5500.46|5498.96|0
1725572800000|2024-09-05 21:46:40|5500.53|5499.03|5500.53|5499.03|5500.53|5499.03|5500.53|5499.03|0
1725572830000|2024-09-05 21:47:10|5500.49|5498.99|5500.49|5498.99|5500.49|5498.99|5500.49|5498.99|0
1725572870000|2024-09-05 21:47:50|5500.53|5499.03|5500.53|5499.03|5500.53|5499.03|5500.53|5499.03|0
1725572920000|2024-09-05 21:48:40|5500.46|5498.96|5500.53|5499.03|5500.53|5499.03|5500.46|5498.96|0
1725572970000|2024-09-05 21:49:30|5500.57|5499.07|5500.93|5499.43|5500.93|5499.43|5500.57|5499.07|0
1725573010000|2024-09-05 21:50:10|5501.04|5499.54|5501.04|5499.54|5501.04|5499.54|5501.04|5499.54|0
1725573170000|2024-09-05 21:52:50|5500.9|5499.4|5500.9|5499.4|5500.9|5499.4|5500.9|5499.4|0
1725573260000|2024-09-05 21:54:20|5500.71|5499.21|5500.71|5499.21|5500.71|5499.21|5500.71|5499.21|0
1725573310000|2024-09-05 21:55:10|5500.9|5499.4|5500.71|5499.21|5500.9|5499.4|5500.71|5499.21|0
1725573390000|2024-09-05 21:56:30|5500.68|5499.18|5500.68|5499.18|5500.68|5499.18|5500.68|5499.18|0
1725573470000|2024-09-05 21:57:50|5500.71|5499.21|5500.71|5499.21|5500.71|5499.21|5500.71|5499.21|0
1725573480000|2024-09-05 21:58:00|5500.9|5499.4|5501.23|5499.73|5501.23|5499.73|5500.9|5499.4|0
1725573500000|2024-09-05 21:58:20|5501.93|5500.43|5502.29|5500.79|5502.29|5500.79|5501.93|5500.43|0
1725573510000|2024-09-05 21:58:30|5502.33|5500.83|5502.49|5500.99|5502.53|5501.03|5502.33|5500.83|0
1725573530000|2024-09-05 21:58:50|5502.53|5501.03|5502.23|5500.73|5502.53|5501.03|5502.23|5500.73|0
1725573570000|2024-09-05 21:59:30|5502.05|5500.55|5502.56|5501.06|5502.56|5501.06|5502.05|5500.55|0
1725573580000|2024-09-05 21:59:40|5502.96|5501.46|5502.48|5500.98|5503.1|5501.6|5502.48|5500.98|0
1725573600000|2024-09-05 22:00:00|5502.19|5501.49|5502.19|5501.49|5502.19|5501.49|5501.19|5500.49|172
1725573610000|2024-09-05 22:00:10|5502.32|5501.62|5502.32|5501.62|5502.94|5502.24|5502.19|5501.49|74
1725573620000|2024-09-05 22:00:20|5502.19|5501.49|5502.19|5501.49|5503.07|5502.37|5502.07|5501.37|56
1725573630000|2024-09-05 22:00:30|5502.32|5501.62|5501.94|5501.24|5502.32|5501.62|5501.94|5501.24|12
1725573640000|2024-09-05 22:00:40|5501.82|5501.12|5501.32|5500.62|5501.94|5501.24|5501.32|5500.62|21
1725573650000|2024-09-05 22:00:50|5501.07|5500.37|5502.19|5501.49|5502.44|5501.74|5501.07|5500.37|59
1725573660000|2024-09-05 22:01:00|5501.94|5501.24|5502.07|5501.37|5502.07|5501.37|5501.69|5500.99|40
1725573670000|2024-09-05 22:01:10|5501.94|5501.24|5501.69|5500.99|5501.94|5501.24|5500.94|5500.24|70
1725573680000|2024-09-05 22:01:20|5501.82|5501.12|5502.32|5501.62|5502.44|5501.74|5501.82|5501.12|81
1725573690000|2024-09-05 22:01:30|5502.19|5501.49|5502.94|5502.24|5502.94|5502.24|5502.07|5501.37|24
1725573700000|2024-09-05 22:01:40|5502.82|5502.12|5502.57|5501.87|5503.07|5502.37|5502.57|5501.87|27
1725573710000|2024-09-05 22:01:50|5502.44|5501.74|5502.32|5501.62|5502.44|5501.74|5502.32|5501.62|3
1725573720000|2024-09-05 22:02:00|5502.07|5501.37|5501.69|5500.99|5502.07|5501.37|5501.69|5500.99|32
1725573730000|2024-09-05 22:02:10|5501.57|5500.87|5500.94|5500.24|5501.57|5500.87|5500.82|5500.12|20
1725573740000|2024-09-05 22:02:20|5500.82|5500.12|5501.57|5500.87|5501.57|5500.87|5500.82|5500.12|44
1725573750000|2024-09-05 22:02:30|5501.44|5500.74|5501.32|5500.62|5501.44|5500.74|5501.07|5500.37|22
1725573760000|2024-09-05 22:02:40|5501.44|5500.74|5501.69|5500.99|5501.69|5500.99|5501.44|5500.74|17
1725573770000|2024-09-05 22:02:50|5501.44|5500.74|5501.32|5500.62|5501.44|5500.74|5501.32|5500.62|17
1725573780000|2024-09-05 22:03:00|5501.19|5500.49|5501.32|5500.62|5501.32|5500.62|5500.82|5500.12|20
1725573790000|2024-09-05 22:03:10|5501.57|5500.87|5501.82|5501.12|5502.07|5501.37|5501.57|5500.87|33
1725573800000|2024-09-05 22:03:20|5501.94|5501.24|5501.82|5501.12|5501.94|5501.24|5501.82|5501.12|2
1725573810000|2024-09-05 22:03:30|5501.69|5500.99|5502.32|5501.62|5502.32|5501.62|5501.69|5500.99|19
1725573820000|2024-09-05 22:03:40|5502.57|5501.87|5502.32|5501.62|5502.57|5501.87|5502.32|5501.62|21
1725573840000|2024-09-05 22:04:00|5502.44|5501.74|5502.32|5501.62|5502.44|5501.74|5502.32|5501.62|5
1725573850000|2024-09-05 22:04:10|5502.44|5501.74|5502.44|5501.74|5502.44|5501.74|5502.32|5501.62|1
1725573860000|2024-09-05 22:04:20|5502.32|5501.62|5502.07|5501.37|5502.32|5501.62|5502.07|5501.37|7
1725573870000|2024-09-05 22:04:30|5501.82|5501.12|5501.94|5501.24|5502.07|5501.37|5501.82|5501.12|33
1725573880000|2024-09-05 22:04:40|5501.82|5501.12|5501.94|5501.24|5501.94|5501.24|5501.82|5501.12|2
1725573900000|2024-09-05 22:05:00|5502.07|5501.37|5502.32|5501.62|5502.32|5501.62|5502.07|5501.37|9
1725573910000|2024-09-05 22:05:10|5502.07|5501.37|5502.44|5501.74|5502.44|5501.74|5501.82|5501.12|22
1725573920000|2024-09-05 22:05:20|5502.32|5501.62|5502.57|5501.87|5502.57|5501.87|5502.07|5501.37|9
1725573930000|2024-09-05 22:05:30|||||||||4
1725573940000|2024-09-05 22:05:40|5502.32|5501.62|5502.57|5501.87|5502.57|5501.87|5502.32|5501.62|18
1725573960000|2024-09-05 22:06:00|5502.32|5501.62|5502.57|5501.87|5502.57|5501.87|5502.32|5501.62|19
1725573970000|2024-09-05 22:06:10|||||||||3
1725573980000|2024-09-05 22:06:20|5502.44|5501.74|5502.57|5501.87|5502.57|5501.87|5502.32|5501.62|14
1725573990000|2024-09-05 22:06:30|5502.44|5501.74|5502.32|5501.62|5502.44|5501.74|5502.32|5501.62|9
1725574000000|2024-09-05 22:06:40|5502.19|5501.49|5501.82|5501.12|5502.19|5501.49|5501.82|5501.12|75
1725574010000|2024-09-05 22:06:50|5501.57|5500.87|5501.94|5501.24|5501.94|5501.24|5501.57|5500.87|11
1725574020000|2024-09-05 22:07:00|5501.82|5501.12|5501.32|5500.62|5501.82|5501.12|5501.32|5500.62|9
1725574030000|2024-09-05 22:07:10|5501.44|5500.74|5501.57|5500.87|5501.57|5500.87|5501.44|5500.74|4
1725574040000|2024-09-05 22:07:20|5501.32|5500.62|5501.57|5500.87|5501.57|5500.87|5501.32|5500.62|11
1725574050000|2024-09-05 22:07:30|5501.82|5501.12|5501.82|5501.12|5501.82|5501.12|5501.82|5501.12|15
1725574060000|2024-09-05 22:07:40|5501.69|5500.99|5501.57|5500.87|5501.69|5500.99|5501.57|5500.87|7
1725574070000|2024-09-05 22:07:50|5501.32|5500.62|5501.32|5500.62|5501.32|5500.62|5501.32|5500.62|9
1725574080000|2024-09-05 22:08:00|5501.19|5500.49|5501.07|5500.37|5501.19|5500.49|5501.07|5500.37|6
1725574090000|2024-09-05 22:08:10|5501.19|5500.49|5501.32|5500.62|5501.32|5500.62|5501.19|5500.49|16
1725574100000|2024-09-05 22:08:20|5501.19|5500.49|5500.19|5499.49|5501.19|5500.49|5500.07|5499.37|77
1725574110000|2024-09-05 22:08:30|5500.07|5499.37|5500.32|5499.62|5500.32|5499.62|5500.07|5499.37|24
1725574120000|2024-09-05 22:08:40|5500.07|5499.37|5500.07|5499.37|5500.07|5499.37|5500.07|5499.37|11
1725574130000|2024-09-05 22:08:50|5500.19|5499.49|5500.32|5499.62|5500.44|5499.74|5500.19|5499.49|30
1725574140000|2024-09-05 22:09:00|5500.19|5499.49|5500.32|5499.62|5500.44|5499.74|5500.07|5499.37|23
1725574150000|2024-09-05 22:09:10|5500.19|5499.49|5500.32|5499.62|5500.32|5499.62|5500.07|5499.37|28
1725574160000|2024-09-05 22:09:20|5500.44|5499.74|5500.57|5499.87|5500.57|5499.87|5500.44|5499.74|15
1725574170000|2024-09-05 22:09:30|5500.44|5499.74|5500.32|5499.62|5500.44|5499.74|5500.32|5499.62|5
1725574180000|2024-09-05 22:09:40|5500.07|5499.37|5500.19|5499.49|5500.19|5499.49|5500.07|5499.37|20
1725574190000|2024-09-05 22:09:50|5500.32|5499.62|5500.32|5499.62|5500.32|5499.62|5500.32|5499.62|0
1725574200000|2024-09-05 22:10:00|5500.44|5499.74|5500.32|5499.62|5500.57|5499.87|5500.32|5499.62|35
1725574210000|2024-09-05 22:10:10|5500.07|5499.37|5499.82|5499.12|5500.07|5499.37|5499.57|5498.87|59
1725574220000|2024-09-05 22:10:20|5499.94|5499.24|5499.94|5499.24|5499.94|5499.24|5499.94|5499.24|8
1725574230000|2024-09-05 22:10:30|5499.82|5499.12|5499.82|5499.12|5499.82|5499.12|5499.57|5498.87|10
1725574240000|2024-09-05 22:10:40|5499.69|5498.99|5499.07|5498.37|5499.69|5498.99|5499.07|5498.37|10
1725574250000|2024-09-05 22:10:50|5499.19|5498.49|5499.32|5498.62|5499.32|5498.62|5499.07|5498.37|9
1725574260000|2024-09-05 22:11:00|5499.57|5498.87|5499.32|5498.62|5499.57|5498.87|5499.32|5498.62|21
1725574270000|2024-09-05 22:11:10|5499.44|5498.74|5499.44|5498.74|5499.57|5498.87|5499.44|5498.74|9
1725574280000|2024-09-05 22:11:20|5499.32|5498.62|5499.32|5498.62|5499.32|5498.62|5499.07|5498.37|4
1725574290000|2024-09-05 22:11:30|5499.19|5498.49|5499.07|5498.37|5499.19|5498.49|5499.07|5498.37|5
1725574300000|2024-09-05 22:11:40|5499.32|5498.62|5498.82|5498.12|5499.32|5498.62|5498.82|5498.12|12
1725574310000|2024-09-05 22:11:50|5498.57|5497.87|5498.69|5497.99|5498.69|5497.99|5498.57|5497.87|25
1725574320000|2024-09-05 22:12:00|5498.57|5497.87|5499.07|5498.37|5499.07|5498.37|5498.57|5497.87|11
1725574330000|2024-09-05 22:12:10|5499.19|5498.49|5499.32|5498.62|5499.32|5498.62|5499.07|5498.37|21
1725574340000|2024-09-05 22:12:20|5499.44|5498.74|5499.44|5498.74|5499.44|5498.74|5499.44|5498.74|1
1725574350000|2024-09-05 22:12:30|||||||||1
1725574360000|2024-09-05 22:12:40|5499.32|5498.62|5498.82|5498.12|5499.32|5498.62|5498.82|5498.12|15
1725574370000|2024-09-05 22:12:50|5498.94|5498.24|5499.44|5498.74|5499.44|5498.74|5498.94|5498.24|13
1725574380000|2024-09-05 22:13:00|5499.57|5498.87|5499.07|5498.37|5499.57|5498.87|5499.07|5498.37|7
1725574390000|2024-09-05 22:13:10|5498.82|5498.12|5498.94|5498.24|5498.94|5498.24|5498.82|5498.12|10
1725574400000|2024-09-05 22:13:20|5499.07|5498.37|5498.82|5498.12|5499.07|5498.37|5498.82|5498.12|2
1725574410000|2024-09-05 22:13:30|5498.57|5497.87|5498.82|5498.12|5498.94|5498.24|5498.57|5497.87|10
1725574420000|2024-09-05 22:13:40|5499.07|5498.37|5498.94|5498.24|5499.07|5498.37|5498.94|5498.24|1
1725574430000|2024-09-05 22:13:50|5498.82|5498.12|5498.94|5498.24|5498.94|5498.24|5498.82|5498.12|0
1725574440000|2024-09-05 22:14:00|5499.07|5498.37|5499.07|5498.37|5499.07|5498.37|5499.07|5498.37|7
1725574450000|2024-09-05 22:14:10|||||||||3
1725574470000|2024-09-05 22:14:30|5499.19|5498.49|5498.82|5498.12|5499.19|5498.49|5498.82|5498.12|18
1725574480000|2024-09-05 22:14:40|5498.94|5498.24|5498.82|5498.12|5499.07|5498.37|5498.82|5498.12|6
1725574490000|2024-09-05 22:14:50|5498.94|5498.24|5499.07|5498.37|5499.32|5498.62|5498.94|5498.24|18
1725574500000|2024-09-05 22:15:00|5499.32|5498.62|5499.19|5498.49|5499.32|5498.62|5499.19|5498.49|2
1725574520000|2024-09-05 22:15:20|5499.32|5498.62|5499.19|5498.49|5499.32|5498.62|5499.19|5498.49|4
1725574530000|2024-09-05 22:15:30|5499.07|5498.37|5499.19|5498.49|5499.19|5498.49|5499.07|5498.37|2
1725574540000|2024-09-05 22:15:40|5499.32|5498.62|5499.32|5498.62|5499.32|5498.62|5499.07|5498.37|3
1725574550000|2024-09-05 22:15:50|5499.19|5498.49|5499.07|5498.37|5499.19|5498.49|5499.07|5498.37|13
1725574560000|2024-09-05 22:16:00|5498.94|5498.24|5498.94|5498.24|5498.94|5498.24|5498.94|5498.24|15
1725574570000|2024-09-05 22:16:10|5498.82|5498.12|5498.57|5497.87|5498.82|5498.12|5498.57|5497.87|17
1725574580000|2024-09-05 22:16:20|||||||||3
1725574590000|2024-09-05 22:16:30|5498.69|5497.99|5498.57|5497.87|5498.69|5497.99|5498.57|5497.87|7
1725574600000|2024-09-05 22:16:40|5498.69|5497.99|5498.57|5497.87|5498.82|5498.12|5498.57|5497.87|6
1725574610000|2024-09-05 22:16:50|||||||||1
1725574620000|2024-09-05 22:17:00|||||||||2
1725574630000|2024-09-05 22:17:10|5498.44|5497.74|5498.19|5497.49|5498.44|5497.74|5498.07|5497.37|61
1725574640000|2024-09-05 22:17:20|5498.32|5497.62|5498.32|5497.62|5498.32|5497.62|5498.19|5497.49|16
1725574650000|2024-09-05 22:17:30|||||||||4
1725574660000|2024-09-05 22:17:40|5498.44|5497.74|5498.44|5497.74|5498.44|5497.74|5498.32|5497.62|16
1725574670000|2024-09-05 22:17:50|5498.57|5497.87|5498.94|5498.24|5498.94|5498.24|5498.57|5497.87|17
1725574680000|2024-09-05 22:18:00|5498.82|5498.12|5499.07|5498.37|5499.07|5498.37|5498.82|5498.12|5
1725574690000|2024-09-05 22:18:10|5499.32|5498.62|5499.57|5498.87|5499.57|5498.87|5499.19|5498.49|21
1725574700000|2024-09-05 22:18:20|||||||||1
1725574710000|2024-09-05 22:18:30|5499.44|5498.74|5499.44|5498.74|5499.57|5498.87|5499.44|5498.74|17
1725574720000|2024-09-05 22:18:40|5499.32|5498.62|5498.94|5498.24|5499.44|5498.74|5498.94|5498.24|17
1725574730000|2024-09-05 22:18:50|5498.82|5498.12|5498.57|5497.87|5498.82|5498.12|5498.57|5497.87|15
1725574740000|2024-09-05 22:19:00|||||||||6
1725574750000|2024-09-05 22:19:10|5498.69|5497.99|5498.44|5497.74|5498.69|5497.99|5498.32|5497.62|11
1725574760000|2024-09-05 22:19:20|5498.57|5497.87|5498.57|5497.87|5498.57|5497.87|5498.57|5497.87|4
1725574770000|2024-09-05 22:19:30|5498.69|5497.99|5498.69|5497.99|5498.69|5497.99|5498.69|5497.99|4
1725574780000|2024-09-05 22:19:40|5498.82|5498.12|5499.07|5498.37|5499.07|5498.37|5498.57|5497.87|10
1725574790000|2024-09-05 22:19:50|5499.32|5498.62|5499.57|5498.87|5499.57|5498.87|5499.32|5498.62|19
1725574800000|2024-09-05 22:20:00|5499.44|5498.74|5498.82|5498.12|5499.44|5498.74|5498.82|5498.12|19
1725574810000|2024-09-05 22:20:10|5498.57|5497.87|5498.57|5497.87|5498.82|5498.12|5498.57|5497.87|18
1725574820000|2024-09-05 22:20:20|5498.44|5497.74|5498.44|5497.74|5498.57|5497.87|5498.32|5497.62|7
1725574830000|2024-09-05 22:20:30|5498.57|5497.87|5498.57|5497.87|5498.57|5497.87|5498.57|5497.87|1
1725574840000|2024-09-05 22:20:40|5498.44|5497.74|5498.32|5497.62|5498.44|5497.74|5498.32|5497.62|4
1725574850000|2024-09-05 22:20:50|5498.44|5497.74|5498.32|5497.62|5498.57|5497.87|5498.32|5497.62|7
1725574860000|2024-09-05 22:21:00|5498.57|5497.87|5498.57|5497.87|5498.57|5497.87|5498.57|5497.87|6
1725574870000|2024-09-05 22:21:10|5498.69|5497.99|5498.69|5497.99|5498.69|5497.99|5498.69|5497.99|2
1725574880000|2024-09-05 22:21:20|5498.57|5497.87|5498.57|5497.87|5498.69|5497.99|5498.44|5497.74|5
1725574900000|2024-09-05 22:21:40|5498.69|5497.99|5498.57|5497.87|5498.69|5497.99|5498.57|5497.87|3
1725574910000|2024-09-05 22:21:50|5498.82|5498.12|5498.69|5497.99|5498.82|5498.12|5498.57|5497.87|3
1725574920000|2024-09-05 22:22:00|5498.82|5498.12|5498.32|5497.62|5498.82|5498.12|5498.32|5497.62|5
1725574930000|2024-09-05 22:22:10|5498.19|5497.49|5498.07|5497.37|5498.32|5497.62|5498.07|5497.37|25
1725574940000|2024-09-05 22:22:20|5497.82|5497.12|5497.82|5497.12|5497.82|5497.12|5497.82|5497.12|6
1725574950000|2024-09-05 22:22:30|5497.69|5496.99|5497.82|5497.12|5497.82|5497.12|5497.69|5496.99|24
1725574960000|2024-09-05 22:22:40|||||||||2
1725574970000|2024-09-05 22:22:50|5498.07|5497.37|5497.94|5497.24|5498.07|5497.37|5497.94|5497.24|7
1725574980000|2024-09-05 22:23:00|5497.82|5497.12|5497.82|5497.12|5497.94|5497.24|5497.82|5497.12|5
1725574990000|2024-09-05 22:23:10|5497.94|5497.24|5497.94|5497.24|5498.07|5497.37|5497.94|5497.24|4
1725575000000|2024-09-05 22:23:20|5498.07|5497.37|5497.82|5497.12|5498.07|5497.37|5497.82|5497.12|7
1725575010000|2024-09-05 22:23:30|||||||||6
1725575020000|2024-09-05 22:23:40|5498.07|5497.37|5498.07|5497.37|5498.07|5497.37|5498.07|5497.37|6
1725575030000|2024-09-05 22:23:50|||||||||4
1725575040000|2024-09-05 22:24:00|5497.94|5497.24|5497.94|5497.24|5497.94|5497.24|5497.94|5497.24|7
1725575050000|2024-09-05 22:24:10|5498.07|5497.37|5498.07|5497.37|5498.07|5497.37|5497.94|5497.24|3
1725575060000|2024-09-05 22:24:20|5497.94|5497.24|5497.82|5497.12|5498.07|5497.37|5497.82|5497.12|3
1725575080000|2024-09-05 22:24:40|||||||||5
1725575100000|2024-09-05 22:25:00|5497.69|5496.99|5497.32|5496.62|5497.69|5496.99|5497.32|5496.62|54
1725575110000|2024-09-05 22:25:10|5497.19|5496.49|5497.07|5496.37|5497.32|5496.62|5497.07|5496.37|27
1725575120000|2024-09-05 22:25:20|5496.94|5496.24|5496.07|5495.37|5496.94|5496.24|5495.82|5495.12|69
1725575130000|2024-09-05 22:25:30|5495.94|5495.24|5496.32|5495.62|5496.32|5495.62|5495.94|5495.24|34
1725575140000|2024-09-05 22:25:40|5496.44|5495.74|5495.82|5495.12|5496.44|5495.74|5495.82|5495.12|30
1725575150000|2024-09-05 22:25:50|5496.07|5495.37|5496.07|5495.37|5496.07|5495.37|5495.82|5495.12|27
1725575160000|2024-09-05 22:26:00|5496.19|5495.49|5496.44|5495.74|5496.57|5495.87|5496.07|5495.37|56
1725575170000|2024-09-05 22:26:10|5496.57|5495.87|5496.32|5495.62|5496.57|5495.87|5496.32|5495.62|8
1725575180000|2024-09-05 22:26:20|||||||||14
1725575190000|2024-09-05 22:26:30|5496.44|5495.74|5496.44|5495.74|5496.57|5495.87|5496.44|5495.74|19
1725575200000|2024-09-05 22:26:40|5496.57|5495.87|5496.32|5495.62|5496.57|5495.87|5496.32|5495.62|3
1725575210000|2024-09-05 22:26:50|5496.44|5495.74|5496.32|5495.62|5496.44|5495.74|5496.19|5495.49|23
1725575220000|2024-09-05 22:27:00|5496.19|5495.49|5495.82|5495.12|5496.19|5495.49|5495.82|5495.12|24
1725575230000|2024-09-05 22:27:10|5495.69|5494.99|5495.82|5495.12|5495.82|5495.12|5495.69|5494.99|6
1725575240000|2024-09-05 22:27:20|5495.94|5495.24|5496.07|5495.37|5496.19|5495.49|5495.94|5495.24|15
1725575250000|2024-09-05 22:27:30|5496.19|5495.49|5496.32|5495.62|5496.32|5495.62|5496.19|5495.49|2
1725575260000|2024-09-05 22:27:40|5496.57|5495.87|5496.57|5495.87|5496.57|5495.87|5496.57|5495.87|4
1725575290000|2024-09-05 22:28:10|5496.69|5495.99|5497.19|5496.49|5497.32|5496.62|5496.69|5495.99|21
1725575300000|2024-09-05 22:28:20|5497.07|5496.37|5497.07|5496.37|5497.19|5496.49|5497.07|5496.37|7
1725575310000|2024-09-05 22:28:30|5496.82|5496.12|5496.82|5496.12|5496.82|5496.12|5496.82|5496.12|5
1725575320000|2024-09-05 22:28:40|5496.69|5495.99|5496.69|5495.99|5496.69|5495.99|5496.69|5495.99|17
1725575330000|2024-09-05 22:28:50|5496.82|5496.12|5496.44|5495.74|5496.82|5496.12|5496.44|5495.74|6
1725575340000|2024-09-05 22:29:00|5496.57|5495.87|5496.57|5495.87|5496.57|5495.87|5496.57|5495.87|0
1725575350000|2024-09-05 22:29:10|5496.82|5496.12|5497.07|5496.37|5497.07|5496.37|5496.82|5496.12|7
1725575360000|2024-09-05 22:29:20|||||||||9
1725575370000|2024-09-05 22:29:30|5497.32|5496.62|5497.07|5496.37|5497.32|5496.62|5497.07|5496.37|10
1725575380000|2024-09-05 22:29:40|||||||||1
1725575390000|2024-09-05 22:29:50|5497.19|5496.49|5497.19|5496.49|5497.32|5496.62|5497.07|5496.37|3
1725575400000|2024-09-05 22:30:00|5497.32|5496.62|5498.07|5497.37|5498.32|5497.62|5497.32|5496.62|127
1725575410000|2024-09-05 22:30:10|5497.82|5497.12|5497.44|5496.74|5497.82|5497.12|5497.32|5496.62|30
1725575420000|2024-09-05 22:30:20|5497.57|5496.87|5497.57|5496.87|5497.57|5496.87|5497.57|5496.87|1
1725575430000|2024-09-05 22:30:30|5497.69|5496.99|5497.82|5497.12|5497.82|5497.12|5497.57|5496.87|4
1725575440000|2024-09-05 22:30:40|5497.69|5496.99|5497.69|5496.99|5497.69|5496.99|5497.57|5496.87|8
1725575450000|2024-09-05 22:30:50|5497.82|5497.12|5497.82|5497.12|5497.82|5497.12|5497.57|5496.87|32
1725575460000|2024-09-05 22:31:00|5497.94|5497.24|5498.07|5497.37|5498.32|5497.62|5497.94|5497.24|20
1725575470000|2024-09-05 22:31:10|5497.82|5497.12|5497.82|5497.12|5497.82|5497.12|5497.82|5497.12|9
1725575480000|2024-09-05 22:31:20|5497.69|5496.99|5497.32|5496.62|5498.07|5497.37|5497.32|5496.62|18
1725575490000|2024-09-05 22:31:30|5497.44|5496.74|5497.32|5496.62|5497.57|5496.87|5497.32|5496.62|10
1725575500000|2024-09-05 22:31:40|5497.44|5496.74|5497.32|5496.62|5497.44|5496.74|5497.32|5496.62|7
1725575510000|2024-09-05 22:31:50|5497.44|5496.74|5497.32|5496.62|5497.44|5496.74|5497.32|5496.62|8
1725575520000|2024-09-05 22:32:00|5497.07|5496.37|5497.07|5496.37|5497.07|5496.37|5497.07|5496.37|4
1725575530000|2024-09-05 22:32:10|5497.32|5496.62|5496.94|5496.24|5497.32|5496.62|5496.82|5496.12|13
1725575540000|2024-09-05 22:32:20|5496.82|5496.12|5496.94|5496.24|5496.94|5496.24|5496.82|5496.12|0
1725575550000|2024-09-05 22:32:30|5497.07|5496.37|5497.32|5496.62|5497.32|5496.62|5497.07|5496.37|11
1725575570000|2024-09-05 22:32:50|5497.44|5496.74|5497.44|5496.74|5497.57|5496.87|5497.32|5496.62|16
1725575580000|2024-09-05 22:33:00|5497.32|5496.62|5497.82|5497.12|5497.82|5497.12|5497.32|5496.62|15
1725575590000|2024-09-05 22:33:10|5498.07|5497.37|5498.32|5497.62|5498.32|5497.62|5497.94|5497.24|13
1725575600000|2024-09-05 22:33:20|5498.07|5497.37|5498.07|5497.37|5498.07|5497.37|5498.07|5497.37|7
1725575620000|2024-09-05 22:33:40|5498.19|5497.49|5498.32|5497.62|5498.32|5497.62|5498.19|5497.49|9
1725575630000|2024-09-05 22:33:50|5498.19|5497.49|5498.07|5497.37|5498.19|5497.49|5498.07|5497.37|3
1725575640000|2024-09-05 22:34:00|5497.94|5497.24|5497.82|5497.12|5497.94|5497.24|5497.82|5497.12|7
1725575650000|2024-09-05 22:34:10|5497.94|5497.24|5497.94|5497.24|5497.94|5497.24|5497.94|5497.24|3
1725575660000|2024-09-05 22:34:20|5498.07|5497.37|5498.07|5497.37|5498.07|5497.37|5498.07|5497.37|0
1725575680000|2024-09-05 22:34:40|5498.19|5497.49|5498.57|5497.87|5498.82|5498.12|5498.07|5497.37|64
1725575690000|2024-09-05 22:34:50|5498.44|5497.74|5498.32|5497.62|5498.57|5497.87|5498.32|5497.62|15
1725575700000|2024-09-05 22:35:00|5498.44|5497.74|5499.07|5498.37|5499.07|5498.37|5498.44|5497.74|14
1725575710000|2024-09-05 22:35:10|5498.57|5497.87|5498.32|5497.62|5498.57|5497.87|5498.32|5497.62|21
1725575720000|2024-09-05 22:35:20|5498.07|5497.37|5498.57|5497.87|5498.57|5497.87|5498.07|5497.37|16
1725575740000|2024-09-05 22:35:40|5498.44|5497.74|5497.44|5496.74|5498.44|5497.74|5497.44|5496.74|19
1725575750000|2024-09-05 22:35:50|5497.32|5496.62|5497.32|5496.62|5497.32|5496.62|5496.94|5496.24|35
1725575760000|2024-09-05 22:36:00|5497.07|5496.37|5497.07|5496.37|5497.07|5496.37|5496.57|5495.87|71
1725575770000|2024-09-05 22:36:10|5497.32|5496.62|5497.07|5496.37|5497.32|5496.62|5497.07|5496.37|18
1725575780000|2024-09-05 22:36:20|5497.32|5496.62|5497.07|5496.37|5497.32|5496.62|5497.07|5496.37|12
1725575790000|2024-09-05 22:36:30|5497.19|5496.49|5497.69|5496.99|5497.69|5496.99|5497.07|5496.37|26
1725575800000|2024-09-05 22:36:40|5497.82|5497.12|5497.82|5497.12|5497.94|5497.24|5497.69|5496.99|4
1725575810000|2024-09-05 22:36:50|5497.57|5496.87|5497.57|5496.87|5497.57|5496.87|5497.57|5496.87|4
1725575820000|2024-09-05 22:37:00|5497.32|5496.62|5497.32|5496.62|5497.32|5496.62|5497.32|5496.62|10
1725575830000|2024-09-05 22:37:10|5497.57|5496.87|5497.57|5496.87|5497.82|5497.12|5497.57|5496.87|3
1725575840000|2024-09-05 22:37:20|5497.44|5496.74|5497.32|5496.62|5497.57|5496.87|5497.32|5496.62|11
1725575850000|2024-09-05 22:37:30|5497.44|5496.74|5497.82|5497.12|5497.82|5497.12|5497.44|5496.74|2
1725575860000|2024-09-05 22:37:40|5497.69|5496.99|5497.69|5496.99|5497.69|5496.99|5497.69|5496.99|1
1725575870000|2024-09-05 22:37:50|5497.82|5497.12|5497.57|5496.87|5497.82|5497.12|5497.44|5496.74|7
1725575890000|2024-09-05 22:38:10|5497.44|5496.74|5497.32|5496.62|5497.44|5496.74|5497.07|5496.37|2
1725575900000|2024-09-05 22:38:20|5497.07|5496.37|5497.19|5496.49|5497.19|5496.49|5497.07|5496.37|1
1725575910000|2024-09-05 22:38:30|5497.07|5496.37|5497.44|5496.74|5497.44|5496.74|5497.07|5496.37|26
1725575920000|2024-09-05 22:38:40|5497.57|5496.87|5497.94|5497.24|5498.07|5497.37|5497.57|5496.87|11
1725575930000|2024-09-05 22:38:50|5498.07|5497.37|5498.07|5497.37|5498.07|5497.37|5498.07|5497.37|3
1725575940000|2024-09-05 22:39:00|5497.82|5497.12|5497.82|5497.12|5497.82|5497.12|5497.82|5497.12|13
1725575950000|2024-09-05 22:39:10|5497.94|5497.24|5498.19|5497.49|5498.19|5497.49|5497.94|5497.24|7
1725575960000|2024-09-05 22:39:20|5498.07|5497.37|5498.32|5497.62|5498.32|5497.62|5498.07|5497.37|2
1725575970000|2024-09-05 22:39:30|5498.44|5497.74|5498.32|5497.62|5498.44|5497.74|5498.32|5497.62|6
1725575980000|2024-09-05 22:39:40|5498.44|5497.74|5498.32|5497.62|5498.57|5497.87|5498.32|5497.62|9
1725575990000|2024-09-05 22:39:50|5498.19|5497.49|5498.19|5497.49|5498.19|5497.49|5498.19|5497.49|4
1725576000000|2024-09-05 22:40:00|5498.32|5497.62|5498.32|5497.62|5498.44|5497.74|5498.32|5497.62|3
1725576020000|2024-09-05 22:40:20|5498.19|5497.49|5498.07|5497.37|5498.19|5497.49|5498.07|5497.37|7
1725576030000|2024-09-05 22:40:30|5497.94|5497.24|5498.07|5497.37|5498.07|5497.37|5497.82|5497.12|13
1725576050000|2024-09-05 22:40:50|5498.32|5497.62|5498.07|5497.37|5498.32|5497.62|5498.07|5497.37|55
1725576060000|2024-09-05 22:41:00|5497.82|5497.12|5497.82|5497.12|5497.82|5497.12|5497.82|5497.12|6
1725576070000|2024-09-05 22:41:10|5497.94|5497.24|5497.94|5497.24|5497.94|5497.24|5497.94|5497.24|9
1725576080000|2024-09-05 22:41:20|5498.07|5497.37|5498.07|5497.37|5498.07|5497.37|5497.94|5497.24|3
1725576100000|2024-09-05 22:41:40|5497.82|5497.12|5497.82|5497.12|5497.82|5497.12|5497.82|5497.12|4
1725576110000|2024-09-05 22:41:50|5498.07|5497.37|5498.07|5497.37|5498.07|5497.37|5498.07|5497.37|9
1725576120000|2024-09-05 22:42:00|5498.19|5497.49|5498.32|5497.62|5498.32|5497.62|5498.19|5497.49|1
1725576140000|2024-09-05 22:42:20|5498.19|5497.49|5498.07|5497.37|5498.19|5497.49|5498.07|5497.37|8
1725576160000|2024-09-05 22:42:40|||||||||1
1725576180000|2024-09-05 22:43:00|5498.19|5497.49|5498.32|5497.62|5498.32|5497.62|5498.19|5497.49|2
1725576190000|2024-09-05 22:43:10|5498.44|5497.74|5498.32|5497.62|5498.44|5497.74|5498.32|5497.62|0
1725576220000|2024-09-05 22:43:40|5498.19|5497.49|5498.07|5497.37|5498.19|5497.49|5498.07|5497.37|2
1725576230000|2024-09-05 22:43:50|5498.19|5497.49|5498.57|5497.87|5498.57|5497.87|5498.19|5497.49|7
1725576240000|2024-09-05 22:44:00|5498.44|5497.74|5498.57|5497.87|5498.57|5497.87|5498.44|5497.74|3
1725576250000|2024-09-05 22:44:10|||||||||1
1725576260000|2024-09-05 22:44:20|5498.32|5497.62|5498.07|5497.37|5498.32|5497.62|5498.07|5497.37|14
1725576270000|2024-09-05 22:44:30|5497.82|5497.12|5497.94|5497.24|5497.94|5497.24|5497.82|5497.12|22
1725576280000|2024-09-05 22:44:40|5497.82|5497.12|5498.32|5497.62|5498.32|5497.62|5497.82|5497.12|37
1725576290000|2024-09-05 22:44:50|5498.57|5497.87|5498.57|5497.87|5498.57|5497.87|5498.57|5497.87|16
1725576300000|2024-09-05 22:45:00|5498.69|5497.99|5498.82|5498.12|5498.82|5498.12|5498.69|5497.99|6
1725576310000|2024-09-05 22:45:10|||||||||2
1725576320000|2024-09-05 22:45:20|5498.69|5497.99|5498.57|5497.87|5498.69|5497.99|5498.57|5497.87|12
1725576330000|2024-09-05 22:45:30|||||||||2
1725576340000|2024-09-05 22:45:40|5498.82|5498.12|5498.69|5497.99|5498.82|5498.12|5498.69|5497.99|3
1725576350000|2024-09-05 22:45:50|||||||||2
1725576360000|2024-09-05 22:46:00|5498.57|5497.87|5498.82|5498.12|5498.82|5498.12|5498.57|5497.87|0
1725576390000|2024-09-05 22:46:30|5498.69|5497.99|5498.57|5497.87|5498.69|5497.99|5498.57|5497.87|7
1725576400000|2024-09-05 22:46:40|5498.44|5497.74|5498.57|5497.87|5498.57|5497.87|5498.44|5497.74|2
1725576410000|2024-09-05 22:46:50|5498.44|5497.74|5498.32|5497.62|5498.44|5497.74|5498.32|5497.62|0
1725576430000|2024-09-05 22:47:10|5498.07|5497.37|5497.82|5497.12|5498.07|5497.37|5497.82|5497.12|22
1725576440000|2024-09-05 22:47:20|5497.94|5497.24|5498.07|5497.37|5498.07|5497.37|5497.94|5497.24|1
1725576460000|2024-09-05 22:47:40|||||||||3
1725576470000|2024-09-05 22:47:50|||||||||2
1725576500000|2024-09-05 22:48:20|5498.32|5497.62|5498.44|5497.74|5498.44|5497.74|5498.32|5497.62|5
1725576510000|2024-09-05 22:48:30|5498.57|5497.87|5498.32|5497.62|5498.57|5497.87|5498.32|5497.62|1
1725576530000|2024-09-05 22:48:50|||||||||1
1725576540000|2024-09-05 22:49:00|5498.57|5497.87|5498.57|5497.87|5498.57|5497.87|5498.44|5497.74|10
1725576560000|2024-09-05 22:49:20|5498.44|5497.74|5498.32|5497.62|5498.44|5497.74|5498.32|5497.62|2
1725576570000|2024-09-05 22:49:30|5498.07|5497.37|5498.19|5497.49|5498.19|5497.49|5498.07|5497.37|3
1725576590000|2024-09-05 22:49:50|5498.32|5497.62|5498.32|5497.62|5498.32|5497.62|5498.32|5497.62|0
1725576600000|2024-09-05 22:50:00|5498.57|5497.87|5498.57|5497.87|5498.57|5497.87|5498.57|5497.87|10
1725576610000|2024-09-05 22:50:10|5498.82|5498.12|5498.32|5497.62|5498.94|5498.24|5498.32|5497.62|20
1725576620000|2024-09-05 22:50:20|5498.57|5497.87|5498.57|5497.87|5498.57|5497.87|5498.57|5497.87|3
1725576630000|2024-09-05 22:50:30|5498.82|5498.12|5498.94|5498.24|5498.94|5498.24|5498.69|5497.99|4
1725576640000|2024-09-05 22:50:40|5498.82|5498.12|5498.82|5498.12|5498.82|5498.12|5498.82|5498.12|0
1725576650000|2024-09-05 22:50:50|5498.57|5497.87|5498.57|5497.87|5498.57|5497.87|5498.57|5497.87|12
1725576660000|2024-09-05 22:51:00|||||||||1
1725576670000|2024-09-05 22:51:10|||||||||2
1725576690000|2024-09-05 22:51:30|||||||||3
1725576700000|2024-09-05 22:51:40|||||||||1
1725576710000|2024-09-05 22:51:50|5498.44|5497.74|5498.57|5497.87|5498.57|5497.87|5498.44|5497.74|10
1725576720000|2024-09-05 22:52:00|5498.44|5497.74|5498.57|5497.87|5498.57|5497.87|5498.44|5497.74|25
1725576730000|2024-09-05 22:52:10|5498.82|5498.12|5498.94|5498.24|5499.07|5498.37|5498.82|5498.12|19
1725576740000|2024-09-05 22:52:20|5499.07|5498.37|5499.32|5498.62|5499.32|5498.62|5499.07|5498.37|47
1725576750000|2024-09-05 22:52:30|5499.44|5498.74|5499.82|5499.12|5499.94|5499.24|5499.44|5498.74|46
1725576760000|2024-09-05 22:52:40|5499.57|5498.87|5499.44|5498.74|5499.57|5498.87|5499.32|5498.62|13
1725576770000|2024-09-05 22:52:50|5499.57|5498.87|5499.82|5499.12|5499.82|5499.12|5499.44|5498.74|8
1725576780000|2024-09-05 22:53:00|||||||||3
1725576790000|2024-09-05 22:53:10|5499.94|5499.24|5500.07|5499.37|5500.07|5499.37|5499.94|5499.24|11
1725576800000|2024-09-05 22:53:20|5499.82|5499.12|5499.82|5499.12|5499.82|5499.12|5499.82|5499.12|4
1725576810000|2024-09-05 22:53:30|5499.69|5498.99|5499.57|5498.87|5499.69|5498.99|5499.57|5498.87|2
1725576820000|2024-09-05 22:53:40|5499.69|5498.99|5499.69|5498.99|5499.69|5498.99|5499.69|5498.99|1
1725576830000|2024-09-05 22:53:50|5499.82|5499.12|5499.69|5498.99|5499.82|5499.12|5499.69|5498.99|3
1725576840000|2024-09-05 22:54:00|5499.82|5499.12|5499.57|5498.87|5499.82|5499.12|5499.57|5498.87|9
1725576850000|2024-09-05 22:54:10|5499.69|5498.99|5499.69|5498.99|5499.82|5499.12|5499.57|5498.87|19
1725576860000|2024-09-05 22:54:20|5499.82|5499.12|5499.69|5498.99|5499.82|5499.12|5499.57|5498.87|9
1725576870000|2024-09-05 22:54:30|5499.57|5498.87|5499.69|5498.99|5499.82|5499.12|5499.57|5498.87|3
1725576880000|2024-09-05 22:54:40|||||||||1
1725576890000|2024-09-05 22:54:50|5499.57|5498.87|5499.57|5498.87|5499.82|5499.12|5499.57|5498.87|2
1725576900000|2024-09-05 22:55:00|5499.69|5498.99|5499.69|5498.99|5499.69|5498.99|5499.69|5498.99|9
1725576910000|2024-09-05 22:55:10|5499.82|5499.12|5499.82|5499.12|5499.82|5499.12|5499.82|5499.12|0
1725576920000|2024-09-05 22:55:20|||||||||4
1725576930000|2024-09-05 22:55:30|5499.57|5498.87|5499.69|5498.99|5499.69|5498.99|5499.57|5498.87|11
1725576940000|2024-09-05 22:55:40|5499.57|5498.87|5499.57|5498.87|5499.57|5498.87|5499.57|5498.87|1
1725576950000|2024-09-05 22:55:50|5499.69|5498.99|5499.82|5499.12|5499.82|5499.12|5499.69|5498.99|5
1725576970000|2024-09-05 22:56:10|5499.94|5499.24|5499.94|5499.24|5499.94|5499.24|5499.82|5499.12|12
1725576980000|2024-09-05 22:56:20|5499.82|5499.12|5499.82|5499.12|5499.94|5499.24|5499.82|5499.12|0
1725576990000|2024-09-05 22:56:30|5499.94|5499.24|5500.07|5499.37|5500.07|5499.37|5499.94|5499.24|12
1725577000000|2024-09-05 22:56:40|5500.19|5499.49|5500.07|5499.37|5500.32|5499.62|5500.07|5499.37|12
1725577010000|2024-09-05 22:56:50|5500.19|5499.49|5500.19|5499.49|5500.32|5499.62|5500.19|5499.49|8
1725577020000|2024-09-05 22:57:00|5500.32|5499.62|5500.69|5499.99|5500.69|5499.99|5500.32|5499.62|44
1725577030000|2024-09-05 22:57:10|5500.57|5499.87|5500.32|5499.62|5500.69|5499.99|5500.32|5499.62|26
1725577040000|2024-09-05 22:57:20|5500.07|5499.37|5500.32|5499.62|5500.32|5499.62|5500.07|5499.37|9
1725577050000|2024-09-05 22:57:30|5500.19|5499.49|5500.07|5499.37|5500.19|5499.49|5500.07|5499.37|12
1725577060000|2024-09-05 22:57:40|5500.32|5499.62|5500.32|5499.62|5500.32|5499.62|5500.32|5499.62|8
1725577070000|2024-09-05 22:57:50|5500.19|5499.49|5499.69|5498.99|5500.19|5499.49|5499.69|5498.99|12
1725577080000|2024-09-05 22:58:00|5499.82|5499.12|5499.82|5499.12|5499.82|5499.12|5499.82|5499.12|0
1725577090000|2024-09-05 22:58:10|5499.94|5499.24|5499.82|5499.12|5499.94|5499.24|5499.82|5499.12|10
1725577110000|2024-09-05 22:58:30|5499.69|5498.99|5499.82|5499.12|5499.82|5499.12|5499.57|5498.87|1
1725577140000|2024-09-05 22:59:00|5499.69|5498.99|5499.57|5498.87|5499.69|5498.99|5499.57|5498.87|9
1725577160000|2024-09-05 22:59:20|||||||||2
1725577170000|2024-09-05 22:59:30|5499.82|5499.12|5499.82|5499.12|5499.82|5499.12|5499.82|5499.12|8
1725577180000|2024-09-05 22:59:40|5499.69|5498.99|5499.69|5498.99|5499.69|5498.99|5499.57|5498.87|9
1725577190000|2024-09-05 22:59:50|5499.57|5498.87|5499.82|5499.12|5499.82|5499.12|5499.57|5498.87|23
1725577200000|2024-09-05 23:00:00|5499.94|5499.24|5500.07|5499.37|5500.32|5499.62|5499.94|5499.24|18
1725577210000|2024-09-05 23:00:10|5499.57|5498.87|5499.57|5498.87|5499.82|5499.12|5499.57|5498.87|244
1725577220000|2024-09-05 23:00:20|5499.82|5499.12|5499.82|5499.12|5499.82|5499.12|5499.82|5499.12|24
1725577240000|2024-09-05 23:00:40|5499.69|5498.99|5499.57|5498.87|5499.69|5498.99|5499.57|5498.87|6
1725577250000|2024-09-05 23:00:50|5499.44|5498.74|5499.32|5498.62|5499.44|5498.74|5499.32|5498.62|3
1725577260000|2024-09-05 23:01:00|5498.82|5498.12|5498.94|5498.24|5499.07|5498.37|5498.82|5498.12|36
1725577270000|2024-09-05 23:01:10|5499.32|5498.62|5499.07|5498.37|5499.32|5498.62|5499.07|5498.37|5
1725577280000|2024-09-05 23:01:20|5499.19|5498.49|5499.07|5498.37|5499.19|5498.49|5499.07|5498.37|0
1725577300000|2024-09-05 23:01:40|5499.19|5498.49|5499.19|5498.49|5499.19|5498.49|5499.07|5498.37|9
1725577310000|2024-09-05 23:01:50|5499.07|5498.37|5499.07|5498.37|5499.19|5498.49|5499.07|5498.37|1
1725577330000|2024-09-05 23:02:10|5499.19|5498.49|5499.07|5498.37|5499.19|5498.49|5499.07|5498.37|0
1725577350000|2024-09-05 23:02:30|5498.94|5498.24|5499.07|5498.37|5499.07|5498.37|5498.94|5498.24|2
1725577360000|2024-09-05 23:02:40|5498.94|5498.24|5498.82|5498.12|5499.07|5498.37|5498.82|5498.12|0
1725577370000|2024-09-05 23:02:50|5498.94|5498.24|5498.32|5497.62|5498.94|5498.24|5498.32|5497.62|19
1725577380000|2024-09-05 23:03:00|5498.57|5497.87|5498.82|5498.12|5498.82|5498.12|5498.57|5497.87|7
1725577390000|2024-09-05 23:03:10|5498.94|5498.24|5498.94|5498.24|5499.07|5498.37|5498.82|5498.12|5
1725577400000|2024-09-05 23:03:20|5499.07|5498.37|5499.07|5498.37|5499.07|5498.37|5499.07|5498.37|0
1725577410000|2024-09-05 23:03:30|5499.19|5498.49|5499.19|5498.49|5499.32|5498.62|5499.07|5498.37|5
1725577420000|2024-09-05 23:03:40|5499.07|5498.37|5499.32|5498.62|5499.32|5498.62|5499.07|5498.37|0
1725577430000|2024-09-05 23:03:50|5499.19|5498.49|5498.57|5497.87|5499.19|5498.49|5498.57|5497.87|19
1725577440000|2024-09-05 23:04:00|||||||||7
1725577450000|2024-09-05 23:04:10|5498.69|5497.99|5499.07|5498.37|5499.19|5498.49|5498.69|5497.99|9
1725577460000|2024-09-05 23:04:20|||||||||2
1725577480000|2024-09-05 23:04:40|5499.19|5498.49|5499.07|5498.37|5499.32|5498.62|5499.07|5498.37|2
1725577500000|2024-09-05 23:05:00|5499.19|5498.49|5499.32|5498.62|5499.32|5498.62|5499.19|5498.49|2
1725577510000|2024-09-05 23:05:10|5499.19|5498.49|5499.32|5498.62|5499.32|5498.62|5499.19|5498.49|0
1725577530000|2024-09-05 23:05:30|5499.19|5498.49|5499.19|5498.49|5499.32|5498.62|5499.07|5498.37|4
1725577540000|2024-09-05 23:05:40|5499.07|5498.37|5499.07|5498.37|5499.07|5498.37|5499.07|5498.37|0
1725577590000|2024-09-05 23:06:30|5498.82|5498.12|5498.82|5498.12|5498.82|5498.12|5498.82|5498.12|5
1725577600000|2024-09-05 23:06:40|5498.57|5497.87|5498.57|5497.87|5498.57|5497.87|5498.57|5497.87|11
1725577610000|2024-09-05 23:06:50|||||||||1
1725577620000|2024-09-05 23:07:00|5498.32|5497.62|5498.57|5497.87|5498.57|5497.87|5498.32|5497.62|15
1725577630000|2024-09-05 23:07:10|5498.69|5497.99|5498.69|5497.99|5498.69|5497.99|5498.57|5497.87|7
1725577640000|2024-09-05 23:07:20|5498.82|5498.12|5498.57|5497.87|5498.82|5498.12|5498.57|5497.87|4
1725577650000|2024-09-05 23:07:30|5498.69|5497.99|5498.57|5497.87|5498.82|5498.12|5498.57|5497.87|2
1725577670000|2024-09-05 23:07:50|5498.32|5497.62|5498.32|5497.62|5498.32|5497.62|5498.32|5497.62|1
1725577680000|2024-09-05 23:08:00|5498.44|5497.74|5498.57|5497.87|5498.57|5497.87|5498.44|5497.74|3
1725577720000|2024-09-05 23:08:40|5498.44|5497.74|5498.32|5497.62|5498.44|5497.74|5498.32|5497.62|10
1725577730000|2024-09-05 23:08:50|5498.19|5497.49|5498.07|5497.37|5498.19|5497.49|5498.07|5497.37|15
1725577740000|2024-09-05 23:09:00|||||||||1
1725577750000|2024-09-05 23:09:10|||||||||3
1725577760000|2024-09-05 23:09:20|5497.94|5497.24|5497.94|5497.24|5498.07|5497.37|5497.94|5497.24|8
1725577770000|2024-09-05 23:09:30|5498.07|5497.37|5497.94|5497.24|5498.07|5497.37|5497.82|5497.12|17
1725577780000|2024-09-05 23:09:40|5498.07|5497.37|5498.07|5497.37|5498.07|5497.37|5498.07|5497.37|2
1725577790000|2024-09-05 23:09:50|5497.94|5497.24|5497.07|5496.37|5498.07|5497.37|5497.07|5496.37|40
1725577800000|2024-09-05 23:10:00|5496.94|5496.24|5497.07|5496.37|5497.07|5496.37|5496.94|5496.24|23
1725577810000|2024-09-05 23:10:10|||||||||22
1725577820000|2024-09-05 23:10:20|||||||||2
1725577840000|2024-09-05 23:10:40|5496.82|5496.12|5496.82|5496.12|5496.82|5496.12|5496.82|5496.12|15
1725577850000|2024-09-05 23:10:50|5496.69|5495.99|5496.57|5495.87|5496.69|5495.99|5496.57|5495.87|36
1725577860000|2024-09-05 23:11:00|||||||||10
1725577870000|2024-09-05 23:11:10|5496.69|5495.99|5496.57|5495.87|5496.69|5495.99|5496.57|5495.87|32
1725577880000|2024-09-05 23:11:20|5496.69|5495.99|5496.57|5495.87|5496.82|5496.12|5496.57|5495.87|8
1725577890000|2024-09-05 23:11:30|5496.32|5495.62|5496.32|5495.62|5496.32|5495.62|5496.19|5495.49|13
1725577900000|2024-09-05 23:11:40|5496.57|5495.87|5496.32|5495.62|5496.57|5495.87|5496.32|5495.62|22
1725577910000|2024-09-05 23:11:50|||||||||7
1725577920000|2024-09-05 23:12:00|5496.19|5495.49|5496.32|5495.62|5496.32|5495.62|5496.19|5495.49|0
1725577930000|2024-09-05 23:12:10|5496.19|5495.49|5496.32|5495.62|5496.32|5495.62|5496.07|5495.37|25
1725577940000|2024-09-05 23:12:20|5496.44|5495.74|5496.57|5495.87|5496.57|5495.87|5496.32|5495.62|21
1725577950000|2024-09-05 23:12:30|5496.44|5495.74|5496.57|5495.87|5496.57|5495.87|5496.32|5495.62|1
1725577960000|2024-09-05 23:12:40|5496.69|5495.99|5497.07|5496.37|5497.07|5496.37|5496.69|5495.99|7
1725577970000|2024-09-05 23:12:50|5496.94|5496.24|5497.07|5496.37|5497.07|5496.37|5496.82|5496.12|4
1725577980000|2024-09-05 23:13:00|5496.82|5496.12|5497.07|5496.37|5497.07|5496.37|5496.82|5496.12|227
1725577990000|2024-09-05 23:13:10|5497.19|5496.49|5497.07|5496.37|5497.32|5496.62|5497.07|5496.37|3
1725578010000|2024-09-05 23:13:30|5497.32|5496.62|5497.32|5496.62|5497.32|5496.62|5497.32|5496.62|5
1725578030000|2024-09-05 23:13:50|||||||||1
1725578040000|2024-09-05 23:14:00|5497.44|5496.74|5497.82|5497.12|5497.82|5497.12|5497.44|5496.74|29
1725578050000|2024-09-05 23:14:10|5497.69|5496.99|5497.82|5497.12|5497.82|5497.12|5497.57|5496.87|2
1725578060000|2024-09-05 23:14:20|5497.69|5496.99|5497.57|5496.87|5497.82|5497.12|5497.57|5496.87|8
1725578070000|2024-09-05 23:14:30|5497.82|5497.12|5497.82|5497.12|5497.82|5497.12|5497.82|5497.12|3
1725578080000|2024-09-05 23:14:40|5497.69|5496.99|5497.82|5497.12|5497.82|5497.12|5497.69|5496.99|21
1725578100000|2024-09-05 23:15:00|||||||||3
1725578110000|2024-09-05 23:15:10|5497.69|5496.99|5497.69|5496.99|5497.82|5497.12|5497.57|5496.87|4
1725578120000|2024-09-05 23:15:20|5497.82|5497.12|5497.07|5496.37|5497.82|5497.12|5497.07|5496.37|34
1725578130000|2024-09-05 23:15:30|5496.94|5496.24|5496.82|5496.12|5496.94|5496.24|5496.82|5496.12|2
1725578140000|2024-09-05 23:15:40|5496.69|5495.99|5496.82|5496.12|5496.82|5496.12|5496.57|5495.87|4
1725578150000|2024-09-05 23:15:50|5496.69|5495.99|5496.57|5495.87|5496.82|5496.12|5496.57|5495.87|7
1725578160000|2024-09-05 23:16:00|||||||||3
1725578170000|2024-09-05 23:16:10|5496.69|5495.99|5496.82|5496.12|5496.82|5496.12|5496.69|5495.99|9
1725578200000|2024-09-05 23:16:40|5496.69|5495.99|5496.82|5496.12|5496.82|5496.12|5496.69|5495.99|7
1725578220000|2024-09-05 23:17:00|5496.69|5495.99|5496.57|5495.87|5496.69|5495.99|5496.57|5495.87|6
1725578240000|2024-09-05 23:17:20|5496.32|5495.62|5495.57|5494.87|5496.32|5495.62|5495.32|5494.62|106
1725578250000|2024-09-05 23:17:30|5495.44|5494.74|5495.32|5494.62|5495.44|5494.74|5495.32|5494.62|15
1725578260000|2024-09-05 23:17:40|5495.44|5494.74|5495.07|5494.37|5495.57|5494.87|5495.07|5494.37|29
1725578270000|2024-09-05 23:17:50|5495.19|5494.49|5495.32|5494.62|5495.32|5494.62|5495.19|5494.49|10
1725578280000|2024-09-05 23:18:00|||||||||2
1725578290000|2024-09-05 23:18:10|5495.44|5494.74|5495.82|5495.12|5495.82|5495.12|5495.44|5494.74|7
1725578300000|2024-09-05 23:18:20|5495.69|5494.99|5495.57|5494.87|5495.69|5494.99|5495.57|5494.87|2
1725578310000|2024-09-05 23:18:30|5495.69|5494.99|5495.69|5494.99|5495.69|5494.99|5495.57|5494.87|1
1725578320000|2024-09-05 23:18:40|5495.82|5495.12|5495.82|5495.12|5495.82|5495.12|5495.82|5495.12|0
1725578330000|2024-09-05 23:18:50|5495.57|5494.87|5495.69|5494.99|5495.69|5494.99|5495.57|5494.87|3
1725578340000|2024-09-05 23:19:00|5495.57|5494.87|5495.32|5494.62|5495.69|5494.99|5495.32|5494.62|7
1725578350000|2024-09-05 23:19:10|5495.07|5494.37|5495.07|5494.37|5495.07|5494.37|5494.82|5494.12|91
1725578360000|2024-09-05 23:19:20|5494.94|5494.24|5494.94|5494.24|5495.07|5494.37|5494.94|5494.24|7
1725578370000|2024-09-05 23:19:30|5494.82|5494.12|5494.82|5494.12|5494.94|5494.24|5494.82|5494.12|9
1725578380000|2024-09-05 23:19:40|5494.94|5494.24|5494.82|5494.12|5494.94|5494.24|5494.69|5493.99|14
1725578390000|2024-09-05 23:19:50|5494.94|5494.24|5494.57|5493.87|5495.07|5494.37|5494.57|5493.87|12
1725578400000|2024-09-05 23:20:00|5495.19|5494.49|5495.32|5494.62|5495.32|5494.62|5495.19|5494.49|69
1725578410000|2024-09-05 23:20:10|5495.57|5494.87|5495.32|5494.62|5495.57|5494.87|5495.19|5494.49|7
1725578430000|2024-09-05 23:20:30|5495.57|5494.87|5495.57|5494.87|5495.57|5494.87|5495.57|5494.87|4
1725578440000|2024-09-05 23:20:40|||||||||4
1725578450000|2024-09-05 23:20:50|5495.69|5494.99|5495.69|5494.99|5495.69|5494.99|5495.69|5494.99|11
1725578460000|2024-09-05 23:21:00|5495.57|5494.87|5495.57|5494.87|5495.69|5494.99|5495.57|5494.87|0
1725578470000|2024-09-05 23:21:10|5495.32|5494.62|5495.32|5494.62|5495.32|5494.62|5495.32|5494.62|11
1725578480000|2024-09-05 23:21:20|5495.44|5494.74|5495.44|5494.74|5495.44|5494.74|5495.44|5494.74|1
1725578490000|2024-09-05 23:21:30|5495.57|5494.87|5495.57|5494.87|5495.57|5494.87|5495.57|5494.87|5
1725578510000|2024-09-05 23:21:50|5495.44|5494.74|5495.19|5494.49|5495.44|5494.74|5495.19|5494.49|8
1725578520000|2024-09-05 23:22:00|5495.32|5494.62|5495.32|5494.62|5495.32|5494.62|5495.32|5494.62|0
1725578530000|2024-09-05 23:22:10|||||||||3
1725578540000|2024-09-05 23:22:20|||||||||1
1725578550000|2024-09-05 23:22:30|5495.57|5494.87|5495.57|5494.87|5495.57|5494.87|5495.57|5494.87|6
1725578560000|2024-09-05 23:22:40|5495.44|5494.74|5495.32|5494.62|5495.57|5494.87|5495.32|5494.62|4
1725578570000|2024-09-05 23:22:50|5495.57|5494.87|5495.57|5494.87|5495.57|5494.87|5495.32|5494.62|7
1725578580000|2024-09-05 23:23:00|5495.44|5494.74|5495.82|5495.12|5495.82|5495.12|5495.32|5494.62|6
1725578590000|2024-09-05 23:23:10|5496.07|5495.37|5496.07|5495.37|5496.07|5495.37|5496.07|5495.37|4
1725578600000|2024-09-05 23:23:20|5496.19|5495.49|5496.07|5495.37|5496.19|5495.49|5496.07|5495.37|14
1725578610000|2024-09-05 23:23:30|5496.19|5495.49|5496.07|5495.37|5496.19|5495.49|5496.07|5495.37|9
1725578620000|2024-09-05 23:23:40|5496.19|5495.49|5496.32|5495.62|5496.32|5495.62|5496.19|5495.49|1
1725578640000|2024-09-05 23:24:00|5496.57|5495.87|5496.57|5495.87|5496.57|5495.87|5496.57|5495.87|15
1725578650000|2024-09-05 23:24:10|5496.69|5495.99|5496.57|5495.87|5496.69|5495.99|5496.57|5495.87|6
1725578660000|2024-09-05 23:24:20|||||||||2
1725578670000|2024-09-05 23:24:30|||||||||2
1725578680000|2024-09-05 23:24:40|||||||||3
1725578690000|2024-09-05 23:24:50|5496.44|5495.74|5496.57|5495.87|5496.57|5495.87|5496.44|5495.74|4
1725578700000|2024-09-05 23:25:00|5496.82|5496.12|5497.07|5496.37|5497.07|5496.37|5496.82|5496.12|16
1725578710000|2024-09-05 23:25:10|5496.94|5496.24|5496.82|5496.12|5496.94|5496.24|5496.82|5496.12|6
1725578720000|2024-09-05 23:25:20|5496.69|5495.99|5496.82|5496.12|5496.82|5496.12|5496.69|5495.99|1
1725578740000|2024-09-05 23:25:40|5496.69|5495.99|5496.57|5495.87|5496.69|5495.99|5496.32|5495.62|8
1725578760000|2024-09-05 23:26:00|5496.44|5495.74|5496.57|5495.87|5496.57|5495.87|5496.32|5495.62|1
1725578770000|2024-09-05 23:26:10|5496.82|5496.12|5496.82|5496.12|5496.82|5496.12|5496.82|5496.12|2
1725578780000|2024-09-05 23:26:20|5496.69|5495.99|5496.57|5495.87|5496.69|5495.99|5496.44|5495.74|5
1725578790000|2024-09-05 23:26:30|5496.44|5495.74|5496.57|5495.87|5496.69|5495.99|5496.44|5495.74|2
1725578800000|2024-09-05 23:26:40|5496.44|5495.74|5496.32|5495.62|5496.44|5495.74|5496.19|5495.49|15
1725578810000|2024-09-05 23:26:50|5496.19|5495.49|5496.32|5495.62|5496.32|5495.62|5496.19|5495.49|5
1725578820000|2024-09-05 23:27:00|5496.07|5495.37|5496.07|5495.37|5496.19|5495.49|5496.07|5495.37|20
1725578830000|2024-09-05 23:27:10|5496.19|5495.49|5496.32|5495.62|5496.32|5495.62|5496.19|5495.49|0
1725578840000|2024-09-05 23:27:20|5496.44|5495.74|5496.57|5495.87|5496.57|5495.87|5496.32|5495.62|2
1725578850000|2024-09-05 23:27:30|||||||||1
1725578860000|2024-09-05 23:27:40|5496.69|5495.99|5496.57|5495.87|5496.69|5495.99|5496.57|5495.87|1
1725578870000|2024-09-05 23:27:50|||||||||1
1725578890000|2024-09-05 23:28:10|||||||||2
1725578900000|2024-09-05 23:28:20|5496.82|5496.12|5496.82|5496.12|5496.82|5496.12|5496.82|5496.12|4
1725578910000|2024-09-05 23:28:30|5497.07|5496.37|5497.07|5496.37|5497.07|5496.37|5496.94|5496.24|13
1725578920000|2024-09-05 23:28:40|5496.94|5496.24|5496.82|5496.12|5497.07|5496.37|5496.82|5496.12|5
1725578930000|2024-09-05 23:28:50|5496.94|5496.24|5497.07|5496.37|5497.07|5496.37|5496.82|5496.12|0
1725578940000|2024-09-05 23:29:00|5496.94|5496.24|5496.82|5496.12|5496.94|5496.24|5496.82|5496.12|3
1725578950000|2024-09-05 23:29:10|5497.07|5496.37|5497.07|5496.37|5497.07|5496.37|5497.07|5496.37|3
1725578970000|2024-09-05 23:29:30|5496.94|5496.24|5496.82|5496.12|5496.94|5496.24|5496.82|5496.12|5
1725578980000|2024-09-05 23:29:40|5496.94|5496.24|5497.07|5496.37|5497.07|5496.37|5496.94|5496.24|0
1725578990000|2024-09-05 23:29:50|5496.94|5496.24|5496.82|5496.12|5496.94|5496.24|5496.82|5496.12|2
1725579000000|2024-09-05 23:30:00|5496.94|5496.24|5496.82|5496.12|5497.07|5496.37|5496.82|5496.12|1
1725579010000|2024-09-05 23:30:10|5496.94|5496.24|5497.07|5496.37|5497.07|5496.37|5496.94|5496.24|0
1725579030000|2024-09-05 23:30:30|5497.32|5496.62|5497.32|5496.62|5497.32|5496.62|5497.32|5496.62|19
1725579040000|2024-09-05 23:30:40|5497.57|5496.87|5497.82|5497.12|5497.82|5497.12|5497.44|5496.74|27
1725579060000|2024-09-05 23:31:00|5497.69|5496.99|5497.57|5496.87|5497.69|5496.99|5497.57|5496.87|8
1725579070000|2024-09-05 23:31:10|5497.69|5496.99|5497.69|5496.99|5497.69|5496.99|5497.69|5496.99|1
1725579080000|2024-09-05 23:31:20|5497.82|5497.12|5497.57|5496.87|5497.82|5497.12|5497.57|5496.87|5
1725579090000|2024-09-05 23:31:30|||||||||1
1725579120000|2024-09-05 23:32:00|||||||||1
1725579130000|2024-09-05 23:32:10|||||||||1
1725579140000|2024-09-05 23:32:20|5497.69|5496.99|5497.82|5497.12|5497.82|5497.12|5497.69|5496.99|9
1725579160000|2024-09-05 23:32:40|||||||||6
1725579170000|2024-09-05 23:32:50|5498.07|5497.37|5498.07|5497.37|5498.07|5497.37|5498.07|5497.37|8
1725579180000|2024-09-05 23:33:00|5497.94|5497.24|5497.82|5497.12|5497.94|5497.24|5497.82|5497.12|3
1725579190000|2024-09-05 23:33:10|5497.69|5496.99|5497.57|5496.87|5497.69|5496.99|5497.57|5496.87|4
1725579200000|2024-09-05 23:33:20|5497.32|5496.62|5497.32|5496.62|5497.32|5496.62|5497.32|5496.62|3
1725579210000|2024-09-05 23:33:30|5497.19|5496.49|5497.82|5497.12|5497.82|5497.12|5497.19|5496.49|23
1725579220000|2024-09-05 23:33:40|5497.69|5496.99|5497.69|5496.99|5497.82|5497.12|5497.57|5496.87|3
1725579240000|2024-09-05 23:34:00|5497.82|5497.12|5497.82|5497.12|5497.82|5497.12|5497.82|5497.12|0
1725579250000|2024-09-05 23:34:10|5497.94|5497.24|5497.82|5497.12|5497.94|5497.24|5497.82|5497.12|2
1725579260000|2024-09-05 23:34:20|5497.57|5496.87|5497.57|5496.87|5497.57|5496.87|5497.57|5496.87|4
1725579270000|2024-09-05 23:34:30|5497.69|5496.99|5497.57|5496.87|5497.69|5496.99|5497.57|5496.87|2
1725579290000|2024-09-05 23:34:50|5497.44|5496.74|5497.32|5496.62|5497.44|5496.74|5497.32|5496.62|5
1725579300000|2024-09-05 23:35:00|5497.44|5496.74|5497.82|5497.12|5497.82|5497.12|5497.44|5496.74|8
1725579310000|2024-09-05 23:35:10|5497.57|5496.87|5497.57|5496.87|5497.57|5496.87|5497.57|5496.87|9
1725579330000|2024-09-05 23:35:30|||||||||3
1725579340000|2024-09-05 23:35:40|5497.69|5496.99|5497.82|5497.12|5497.82|5497.12|5497.69|5496.99|12
1725579350000|2024-09-05 23:35:50|5497.57|5496.87|5497.57|5496.87|5497.57|5496.87|5497.57|5496.87|13
1725579360000|2024-09-05 23:36:00|5497.44|5496.74|5497.32|5496.62|5497.44|5496.74|5497.32|5496.62|5
1725579370000|2024-09-05 23:36:10|5497.44|5496.74|5497.57|5496.87|5497.57|5496.87|5497.44|5496.74|9
1725579380000|2024-09-05 23:36:20|||||||||1
1725579390000|2024-09-05 23:36:30|5497.44|5496.74|5497.32|5496.62|5497.44|5496.74|5497.32|5496.62|5
1725579400000|2024-09-05 23:36:40|5497.44|5496.74|5497.57|5496.87|5497.57|5496.87|5497.44|5496.74|4
1725579420000|2024-09-05 23:37:00|||||||||3
1725579430000|2024-09-05 23:37:10|5497.69|5496.99|5497.69|5496.99|5497.69|5496.99|5497.69|5496.99|0
1725579440000|2024-09-05 23:37:20|5497.57|5496.87|5497.57|5496.87|5497.57|5496.87|5497.57|5496.87|1
1725579450000|2024-09-05 23:37:30|5497.44|5496.74|5497.32|5496.62|5497.44|5496.74|5497.32|5496.62|0
1725579460000|2024-09-05 23:37:40|5497.44|5496.74|5497.57|5496.87|5497.57|5496.87|5497.32|5496.62|3
1725579470000|2024-09-05 23:37:50|5497.82|5497.12|5497.69|5496.99|5497.82|5497.12|5497.57|5496.87|6
1725579480000|2024-09-05 23:38:00|5497.57|5496.87|5497.57|5496.87|5497.69|5496.99|5497.57|5496.87|0
1725579490000|2024-09-05 23:38:10|5497.69|5496.99|5497.57|5496.87|5497.69|5496.99|5497.57|5496.87|2
1725579500000|2024-09-05 23:38:20|5497.69|5496.99|5497.57|5496.87|5497.69|5496.99|5497.57|5496.87|0
1725579510000|2024-09-05 23:38:30|5497.69|5496.99|5497.57|5496.87|5497.69|5496.99|5497.57|5496.87|2
1725579560000|2024-09-05 23:39:20|5497.69|5496.99|5498.07|5497.37|5498.07|5497.37|5497.69|5496.99|14
1725579570000|2024-09-05 23:39:30|||||||||3
1725579580000|2024-09-05 23:39:40|||||||||3
1725579590000|2024-09-05 23:39:50|||||||||2
1725579600000|2024-09-05 23:40:00|||||||||2
1725579620000|2024-09-05 23:40:20|||||||||1
1725579630000|2024-09-05 23:40:30|||||||||1
1725579660000|2024-09-05 23:41:00|5498.19|5497.49|5498.19|5497.49|5498.19|5497.49|5498.19|5497.49|3
1725579670000|2024-09-05 23:41:10|5498.32|5497.62|5498.07|5497.37|5498.32|5497.62|5498.07|5497.37|14
1725579700000|2024-09-05 23:41:40|5498.19|5497.49|5498.07|5497.37|5498.19|5497.49|5498.07|5497.37|5
1725579710000|2024-09-05 23:41:50|5498.19|5497.49|5498.07|5497.37|5498.19|5497.49|5498.07|5497.37|1
1725579720000|2024-09-05 23:42:00|5498.19|5497.49|5498.07|5497.37|5498.19|5497.49|5498.07|5497.37|2
1725579760000|2024-09-05 23:42:40|||||||||1
1725579780000|2024-09-05 23:43:00|5497.82|5497.12|5497.82|5497.12|5497.82|5497.12|5497.82|5497.12|9
1725579790000|2024-09-05 23:43:10|5497.94|5497.24|5497.94|5497.24|5497.94|5497.24|5497.82|5497.12|14
1725579800000|2024-09-05 23:43:20|5497.82|5497.12|5498.07|5497.37|5498.07|5497.37|5497.82|5497.12|4
1725579810000|2024-09-05 23:43:30|5498.19|5497.49|5498.19|5497.49|5498.19|5497.49|5498.19|5497.49|8
1725579820000|2024-09-05 23:43:40|5498.07|5497.37|5498.07|5497.37|5498.07|5497.37|5498.07|5497.37|0
1725579840000|2024-09-05 23:44:00|||||||||1
1725579850000|2024-09-05 23:44:10|||||||||3
1725579860000|2024-09-05 23:44:20|5497.94|5497.24|5497.82|5497.12|5497.94|5497.24|5497.82|5497.12|10
1725579870000|2024-09-05 23:44:30|5497.94|5497.24|5497.94|5497.24|5498.07|5497.37|5497.94|5497.24|14
1725579880000|2024-09-05 23:44:40|5497.82|5497.12|5498.07|5497.37|5498.07|5497.37|5497.82|5497.12|2
1725579890000|2024-09-05 23:44:50|5497.82|5497.12|5497.82|5497.12|5497.82|5497.12|5497.82|5497.12|8
1725579900000|2024-09-05 23:45:00|5497.57|5496.87|5497.94|5497.24|5497.94|5497.24|5497.32|5496.62|36
1725579910000|2024-09-05 23:45:10|5498.07|5497.37|5498.07|5497.37|5498.19|5497.49|5498.07|5497.37|12
1725579920000|2024-09-05 23:45:20|5498.19|5497.49|5498.57|5497.87|5498.82|5498.12|5498.19|5497.49|40
1725579930000|2024-09-05 23:45:30|5498.69|5497.99|5499.07|5498.37|5499.32|5498.62|5498.57|5497.87|45
1725579940000|2024-09-05 23:45:40|||||||||1
1725579950000|2024-09-05 23:45:50|5499.19|5498.49|5499.32|5498.62|5499.32|5498.62|5499.19|5498.49|3
1725579960000|2024-09-05 23:46:00|5499.57|5498.87|5499.44|5498.74|5499.57|5498.87|5499.44|5498.74|20
1725579970000|2024-09-05 23:46:10|5499.57|5498.87|5499.32|5498.62|5499.57|5498.87|5499.32|5498.62|11
1725579980000|2024-09-05 23:46:20|5499.57|5498.87|5499.32|5498.62|5499.57|5498.87|5499.32|5498.62|5
1725579990000|2024-09-05 23:46:30|5499.44|5498.74|5499.32|5498.62|5499.57|5498.87|5499.32|5498.62|7
1725580000000|2024-09-05 23:46:40|5499.44|5498.74|5499.32|5498.62|5499.57|5498.87|5499.32|5498.62|16
1725580020000|2024-09-05 23:47:00|5499.44|5498.74|5499.32|5498.62|5499.57|5498.87|5499.32|5498.62|5
1725580030000|2024-09-05 23:47:10|5499.07|5498.37|5499.07|5498.37|5499.07|5498.37|5499.07|5498.37|14
1725580060000|2024-09-05 23:47:40|5498.82|5498.12|5498.82|5498.12|5498.82|5498.12|5498.82|5498.12|3
1725580080000|2024-09-05 23:48:00|5498.94|5498.24|5498.82|5498.12|5498.94|5498.24|5498.82|5498.12|7
1725580090000|2024-09-05 23:48:10|||||||||4
1725580100000|2024-09-05 23:48:20|||||||||1
1725580110000|2024-09-05 23:48:30|||||||||6
1725580120000|2024-09-05 23:48:40|5498.94|5498.24|5498.82|5498.12|5499.07|5498.37|5498.82|5498.12|2
1725580130000|2024-09-05 23:48:50|5498.94|5498.24|5499.07|5498.37|5499.07|5498.37|5498.82|5498.12|1
1725580140000|2024-09-05 23:49:00|5498.82|5498.12|5498.82|5498.12|5498.82|5498.12|5498.82|5498.12|3
1725580180000|2024-09-05 23:49:40|5498.57|5497.87|5498.57|5497.87|5498.57|5497.87|5498.57|5497.87|12
1725580190000|2024-09-05 23:49:50|5498.69|5497.99|5498.82|5498.12|5498.82|5498.12|5498.69|5497.99|6
1725580200000|2024-09-05 23:50:00|5498.69|5497.99|5498.82|5498.12|5498.82|5498.12|5498.57|5497.87|7
1725580210000|2024-09-05 23:50:10|5498.94|5498.24|5498.82|5498.12|5499.07|5498.37|5498.82|5498.12|12
1725580220000|2024-09-05 23:50:20|5498.94|5498.24|5498.94|5498.24|5498.94|5498.24|5498.82|5498.12|3
1725580240000|2024-09-05 23:50:40|5498.82|5498.12|5498.19|5497.49|5498.82|5498.12|5498.19|5497.49|29
1725580250000|2024-09-05 23:50:50|5498.07|5497.37|5499.07|5498.37|5499.07|5498.37|5498.07|5497.37|21
1725580260000|2024-09-05 23:51:00|5498.94|5498.24|5498.94|5498.24|5499.07|5498.37|5498.82|5498.12|17
1725580270000|2024-09-05 23:51:10|5498.82|5498.12|5499.32|5498.62|5499.32|5498.62|5498.82|5498.12|16
1725580280000|2024-09-05 23:51:20|5499.19|5498.49|5499.19|5498.49|5499.19|5498.49|5499.07|5498.37|4
1725580290000|2024-09-05 23:51:30|5499.32|5498.62|5498.82|5498.12|5499.32|5498.62|5498.82|5498.12|15
1725580300000|2024-09-05 23:51:40|5498.94|5498.24|5498.82|5498.12|5499.07|5498.37|5498.82|5498.12|5
1725580310000|2024-09-05 23:51:50|||||||||10
1725580320000|2024-09-05 23:52:00|5498.69|5497.99|5498.07|5497.37|5498.69|5497.99|5498.07|5497.37|23
1725580330000|2024-09-05 23:52:10|5498.19|5497.49|5498.32|5497.62|5498.32|5497.62|5498.07|5497.37|5
1725580340000|2024-09-05 23:52:20|5498.07|5497.37|5498.07|5497.37|5498.07|5497.37|5498.07|5497.37|41
1725580350000|2024-09-05 23:52:30|5497.57|5496.87|5497.32|5496.62|5497.57|5496.87|5497.32|5496.62|29
1725580360000|2024-09-05 23:52:40|5497.57|5496.87|5497.82|5497.12|5497.82|5497.12|5497.57|5496.87|13
1725580370000|2024-09-05 23:52:50|5497.94|5497.24|5498.32|5497.62|5498.32|5497.62|5497.94|5497.24|12
1725580380000|2024-09-05 23:53:00|5498.44|5497.74|5499.07|5498.37|5499.07|5498.37|5498.44|5497.74|108
1725580390000|2024-09-05 23:53:10|5498.82|5498.12|5498.82|5498.12|5499.07|5498.37|5498.82|5498.12|40
1725580400000|2024-09-05 23:53:20|||||||||2
1725580410000|2024-09-05 23:53:30|5499.07|5498.37|5498.82|5498.12|5499.07|5498.37|5498.82|5498.12|13
1725580420000|2024-09-05 23:53:40|5498.94|5498.24|5498.94|5498.24|5499.07|5498.37|5498.82|5498.12|5
1725580430000|2024-09-05 23:53:50|5498.82|5498.12|5498.82|5498.12|5498.82|5498.12|5498.82|5498.12|0
1725580450000|2024-09-05 23:54:10|||||||||3
1725580460000|2024-09-05 23:54:20|5498.69|5497.99|5498.57|5497.87|5498.69|5497.99|5498.57|5497.87|21
1725580470000|2024-09-05 23:54:30|5498.07|5497.37|5498.57|5497.87|5498.82|5498.12|5498.07|5497.37|43
1725580480000|2024-09-05 23:54:40|||||||||5
1725580490000|2024-09-05 23:54:50|5498.69|5497.99|5498.57|5497.87|5498.82|5498.12|5498.57|5497.87|8
1725580500000|2024-09-05 23:55:00|5498.69|5497.99|5498.69|5497.99|5498.69|5497.99|5498.69|5497.99|3
1725580510000|2024-09-05 23:55:10|5498.82|5498.12|5498.82|5498.12|5498.82|5498.12|5498.57|5497.87|6
1725580520000|2024-09-05 23:55:20|||||||||1
1725580530000|2024-09-05 23:55:30|||||||||4
1725580540000|2024-09-05 23:55:40|5498.94|5498.24|5498.44|5497.74|5499.07|5498.37|5498.32|5497.62|61
1725580550000|2024-09-05 23:55:50|5498.32|5497.62|5498.44|5497.74|5498.57|5497.87|5498.32|5497.62|6
1725580560000|2024-09-05 23:56:00|5498.32|5497.62|5498.32|5497.62|5498.69|5497.99|5498.32|5497.62|8
1725580570000|2024-09-05 23:56:10|5498.19|5497.49|5498.07|5497.37|5498.19|5497.49|5498.07|5497.37|44
1725580580000|2024-09-05 23:56:20|5497.82|5497.12|5497.82|5497.12|5497.82|5497.12|5497.82|5497.12|21
1725580590000|2024-09-05 23:56:30|||||||||37
1725580600000|2024-09-05 23:56:40|5498.07|5497.37|5498.07|5497.37|5498.07|5497.37|5498.07|5497.37|43
1725580610000|2024-09-05 23:56:50|5498.19|5497.49|5498.32|5497.62|5498.32|5497.62|5498.19|5497.49|6
1725580620000|2024-09-05 23:57:00|5498.57|5497.87|5498.44|5497.74|5498.57|5497.87|5498.32|5497.62|15
1725580630000|2024-09-05 23:57:10|5498.57|5497.87|5498.82|5498.12|5498.82|5498.12|5498.44|5497.74|1
1725580640000|2024-09-05 23:57:20|5498.69|5497.99|5498.32|5497.62|5498.69|5497.99|5498.32|5497.62|27
1725580650000|2024-09-05 23:57:30|5498.44|5497.74|5498.32|5497.62|5498.44|5497.74|5498.32|5497.62|1
1725580660000|2024-09-05 23:57:40|5498.44|5497.74|5498.44|5497.74|5498.44|5497.74|5498.44|5497.74|0
1725580670000|2024-09-05 23:57:50|5498.57|5497.87|5498.57|5497.87|5498.57|5497.87|5498.32|5497.62|11
1725580680000|2024-09-05 23:58:00|5498.69|5497.99|5498.57|5497.87|5498.69|5497.99|5498.57|5497.87|15
1725580690000|2024-09-05 23:58:10|5498.69|5497.99|5498.57|5497.87|5498.69|5497.99|5498.57|5497.87|6
1725580700000|2024-09-05 23:58:20|5498.69|5497.99|5499.07|5498.37|5499.07|5498.37|5498.69|5497.99|10
1725580710000|2024-09-05 23:58:30|5499.19|5498.49|5499.07|5498.37|5499.19|5498.49|5499.07|5498.37|10
1725580720000|2024-09-05 23:58:40|5499.19|5498.49|5499.32|5498.62|5499.32|5498.62|5499.19|5498.49|8
1725580730000|2024-09-05 23:58:50|5499.19|5498.49|5499.07|5498.37|5499.19|5498.49|5499.07|5498.37|31
1725580740000|2024-09-05 23:59:00|5499.19|5498.49|5499.57|5498.87|5499.57|5498.87|5499.19|5498.49|17
1725580750000|2024-09-05 23:59:10|||||||||2
1725580770000|2024-09-05 23:59:30|5499.44|5498.74|5499.32|5498.62|5499.44|5498.74|5499.32|5498.62|23
1725580780000|2024-09-05 23:59:40|5499.57|5498.87|5499.57|5498.87|5499.57|5498.87|5499.44|5498.74|49
1725580790000|2024-09-05 23:59:50|5499.32|5498.62|5499.44|5498.74|5499.44|5498.74|5499.32|5498.62|20
1725580800000|2024-09-06 00:00:00|5499.07|5498.37|5499.94|5499.24|5500.07|5499.37|5497.82|5497.12|231
1725580810000|2024-09-06 00:00:10|5500.07|5499.37|5499.57|5498.87|5500.19|5499.49|5499.07|5498.37|143
1725580820000|2024-09-06 00:00:20|5499.32|5498.62|5499.19|5498.49|5499.57|5498.87|5499.07|5498.37|27
1725580830000|2024-09-06 00:00:30|5499.07|5498.37|5498.82|5498.12|5499.32|5498.62|5498.82|5498.12|30
1725580840000|2024-09-06 00:00:40|5498.94|5498.24|5498.82|5498.12|5499.57|5498.87|5498.82|5498.12|48
1725580850000|2024-09-06 00:00:50|5498.57|5497.87|5498.57|5497.87|5498.82|5498.12|5497.82|5497.12|91
1725580860000|2024-09-06 00:01:00|5498.69|5497.99|5499.32|5498.62|5499.32|5498.62|5498.69|5497.99|38
1725580870000|2024-09-06 00:01:10|5499.19|5498.49|5498.32|5497.62|5499.32|5498.62|5498.32|5497.62|16
1725580880000|2024-09-06 00:01:20|5498.44|5497.74|5498.07|5497.37|5498.57|5497.87|5498.07|5497.37|18
1725580890000|2024-09-06 00:01:30|5498.19|5497.49|5498.07|5497.37|5498.19|5497.49|5497.57|5496.87|30
1725580900000|2024-09-06 00:01:40|5497.94|5497.24|5498.32|5497.62|5498.32|5497.62|5497.82|5497.12|11
1725580910000|2024-09-06 00:01:50|5498.44|5497.74|5497.82|5497.12|5498.44|5497.74|5497.82|5497.12|21
1725580920000|2024-09-06 00:02:00|5497.57|5496.87|5497.07|5496.37|5497.82|5497.12|5496.94|5496.24|29
1725580930000|2024-09-06 00:02:10|5497.32|5496.62|5498.07|5497.37|5498.07|5497.37|5497.32|5496.62|52
1725580940000|2024-09-06 00:02:20|5497.82|5497.12|5497.57|5496.87|5497.82|5497.12|5497.57|5496.87|20
1725580950000|2024-09-06 00:02:30|5497.69|5496.99|5497.32|5496.62|5498.07|5497.37|5497.32|5496.62|34
1725580960000|2024-09-06 00:02:40|5497.19|5496.49|5497.82|5497.12|5497.82|5497.12|5497.07|5496.37|19
1725580970000|2024-09-06 00:02:50|5498.07|5497.37|5498.32|5497.62|5498.32|5497.62|5497.94|5497.24|8
1725580980000|2024-09-06 00:03:00|5498.19|5497.49|5498.82|5498.12|5499.07|5498.37|5498.07|5497.37|28
1725580990000|2024-09-06 00:03:10|5498.69|5497.99|5498.69|5497.99|5498.82|5498.12|5498.57|5497.87|1
1725581000000|2024-09-06 00:03:20|5498.57|5497.87|5498.69|5497.99|5498.82|5498.12|5498.57|5497.87|8
1725581010000|2024-09-06 00:03:30|5498.57|5497.87|5498.32|5497.62|5498.82|5498.12|5498.19|5497.49|16
1725581020000|2024-09-06 00:03:40|5498.19|5497.49|5497.57|5496.87|5498.32|5497.62|5497.57|5496.87|11
1725581030000|2024-09-06 00:03:50|5497.32|5496.62|5497.32|5496.62|5497.44|5496.74|5497.32|5496.62|16
1725581040000|2024-09-06 00:04:00|5497.44|5496.74|5498.07|5497.37|5498.19|5497.49|5497.32|5496.62|5
1725581050000|2024-09-06 00:04:10|5497.82|5497.12|5498.32|5497.62|5498.32|5497.62|5497.82|5497.12|17
1725581060000|2024-09-06 00:04:20|5498.57|5497.87|5497.82|5497.12|5498.57|5497.87|5497.82|5497.12|41
1725581070000|2024-09-06 00:04:30|5497.94|5497.24|5498.07|5497.37|5498.07|5497.37|5497.82|5497.12|15
1725581080000|2024-09-06 00:04:40|5498.19|5497.49|5498.19|5497.49|5498.19|5497.49|5498.19|5497.49|11
1725581090000|2024-09-06 00:04:50|5498.32|5497.62|5498.07|5497.37|5498.32|5497.62|5498.07|5497.37|2
1725581100000|2024-09-06 00:05:00|5497.82|5497.12|5497.57|5496.87|5497.82|5497.12|5497.57|5496.87|15
1725581110000|2024-09-06 00:05:10|5497.69|5496.99|5498.32|5497.62|5498.32|5497.62|5497.69|5496.99|20
1725581120000|2024-09-06 00:05:20|5498.57|5497.87|5498.32|5497.62|5498.57|5497.87|5498.32|5497.62|8
1725581130000|2024-09-06 00:05:30|5498.44|5497.74|5498.32|5497.62|5498.57|5497.87|5498.32|5497.62|8
1725581140000|2024-09-06 00:05:40|5498.44|5497.74|5498.57|5497.87|5498.57|5497.87|5498.32|5497.62|19
1725581150000|2024-09-06 00:05:50|5498.32|5497.62|5497.82|5497.12|5498.32|5497.62|5497.82|5497.12|31
1725581160000|2024-09-06 00:06:00|5497.69|5496.99|5497.32|5496.62|5497.69|5496.99|5497.32|5496.62|39
1725581170000|2024-09-06 00:06:10|5497.44|5496.74|5497.32|5496.62|5497.57|5496.87|5497.07|5496.37|37
1725581180000|2024-09-06 00:06:20|5497.19|5496.49|5497.82|5497.12|5497.82|5497.12|5497.07|5496.37|13
1725581190000|2024-09-06 00:06:30|5497.69|5496.99|5498.07|5497.37|5498.07|5497.37|5497.57|5496.87|7
1725581200000|2024-09-06 00:06:40|5497.94|5497.24|5497.57|5496.87|5497.94|5497.24|5497.57|5496.87|7
1725581210000|2024-09-06 00:06:50|5497.69|5496.99|5497.82|5497.12|5497.82|5497.12|5497.57|5496.87|26
1725581220000|2024-09-06 00:07:00|5497.69|5496.99|5498.07|5497.37|5498.07|5497.37|5497.57|5496.87|10
1725581230000|2024-09-06 00:07:10|5498.19|5497.49|5497.82|5497.12|5498.19|5497.49|5497.82|5497.12|16
1725581240000|2024-09-06 00:07:20|5497.57|5496.87|5497.82|5497.12|5497.82|5497.12|5497.57|5496.87|4
1725581250000|2024-09-06 00:07:30|5497.69|5496.99|5497.82|5497.12|5497.82|5497.12|5497.57|5496.87|6
1725581260000|2024-09-06 00:07:40|5497.69|5496.99|5497.32|5496.62|5497.69|5496.99|5497.32|5496.62|7
1725581270000|2024-09-06 00:07:50|5497.07|5496.37|5497.32|5496.62|5497.32|5496.62|5496.57|5495.87|40
1725581280000|2024-09-06 00:08:00|5497.57|5496.87|5497.07|5496.37|5497.57|5496.87|5497.07|5496.37|22
1725581290000|2024-09-06 00:08:10|5496.82|5496.12|5496.82|5496.12|5496.82|5496.12|5496.57|5495.87|12
1725581300000|2024-09-06 00:08:20|5496.94|5496.24|5496.82|5496.12|5497.07|5496.37|5496.82|5496.12|10
1725581310000|2024-09-06 00:08:30|5497.07|5496.37|5497.32|5496.62|5497.32|5496.62|5496.82|5496.12|6
1725581320000|2024-09-06 00:08:40|5497.44|5496.74|5498.19|5497.49|5498.32|5497.62|5497.44|5496.74|11
1725581330000|2024-09-06 00:08:50|5498.32|5497.62|5498.07|5497.37|5498.32|5497.62|5498.07|5497.37|8
1725581340000|2024-09-06 00:09:00|5498.32|5497.62|5497.57|5496.87|5498.32|5497.62|5497.57|5496.87|14
1725581350000|2024-09-06 00:09:10|5497.69|5496.99|5497.82|5497.12|5497.82|5497.12|5497.57|5496.87|7
1725581360000|2024-09-06 00:09:20|5497.69|5496.99|5497.57|5496.87|5497.82|5497.12|5497.57|5496.87|8
1725581370000|2024-09-06 00:09:30|5497.69|5496.99|5497.07|5496.37|5497.69|5496.99|5497.07|5496.37|7
1725581380000|2024-09-06 00:09:40|5497.32|5496.62|5497.32|5496.62|5497.32|5496.62|5497.32|5496.62|5
1725581390000|2024-09-06 00:09:50|5497.19|5496.49|5497.32|5496.62|5497.32|5496.62|5497.07|5496.37|3
1725581400000|2024-09-06 00:10:00|5497.57|5496.87|5497.82|5497.12|5497.82|5497.12|5497.57|5496.87|8
1725581410000|2024-09-06 00:10:10|5497.69|5496.99|5498.32|5497.62|5498.32|5497.62|5497.57|5496.87|14
1725581420000|2024-09-06 00:10:20|5498.57|5497.87|5498.57|5497.87|5498.57|5497.87|5498.57|5497.87|18
1725581430000|2024-09-06 00:10:30|5498.32|5497.62|5498.57|5497.87|5498.57|5497.87|5498.32|5497.62|12
1725581440000|2024-09-06 00:10:40|5498.44|5497.74|5497.82|5497.12|5498.44|5497.74|5497.82|5497.12|12
1725581450000|2024-09-06 00:10:50|5497.94|5497.24|5497.57|5496.87|5498.07|5497.37|5497.57|5496.87|40
1725581460000|2024-09-06 00:11:00|5497.69|5496.99|5497.69|5496.99|5497.82|5497.12|5497.57|5496.87|8
1725581470000|2024-09-06 00:11:10|5497.82|5497.12|5497.82|5497.12|5497.82|5497.12|5497.57|5496.87|4
1725581480000|2024-09-06 00:11:20|5497.69|5496.99|5497.57|5496.87|5497.82|5497.12|5497.57|5496.87|16
1725581490000|2024-09-06 00:11:30|5497.44|5496.74|5497.07|5496.37|5497.44|5496.74|5496.82|5496.12|30
1725581500000|2024-09-06 00:11:40|5497.32|5496.62|5497.57|5496.87|5497.57|5496.87|5497.32|5496.62|16
1725581510000|2024-09-06 00:11:50|5497.44|5496.74|5497.82|5497.12|5497.82|5497.12|5497.44|5496.74|6
1725581520000|2024-09-06 00:12:00|5497.69|5496.99|5497.07|5496.37|5497.69|5496.99|5497.07|5496.37|28
1725581530000|2024-09-06 00:12:10|5496.94|5496.24|5496.82|5496.12|5497.07|5496.37|5496.44|5495.74|70
1725581540000|2024-09-06 00:12:20|5496.57|5495.87|5496.57|5495.87|5496.94|5496.24|5496.57|5495.87|8
1725581550000|2024-09-06 00:12:30|5496.69|5495.99|5496.57|5495.87|5496.82|5496.12|5496.57|5495.87|10
1725581560000|2024-09-06 00:12:40|5496.32|5495.62|5496.82|5496.12|5496.82|5496.12|5496.32|5495.62|26
1725581570000|2024-09-06 00:12:50|5497.07|5496.37|5496.57|5495.87|5497.07|5496.37|5496.32|5495.62|31
1725581580000|2024-09-06 00:13:00|5496.44|5495.74|5496.57|5495.87|5496.82|5496.12|5496.44|5495.74|26
1725581590000|2024-09-06 00:13:10|5496.32|5495.62|5496.82|5496.12|5497.07|5496.37|5496.32|5495.62|32
1725581600000|2024-09-06 00:13:20|5496.94|5496.24|5496.57|5495.87|5497.07|5496.37|5496.57|5495.87|26
1725581610000|2024-09-06 00:13:30|5496.44|5495.74|5496.32|5495.62|5496.57|5495.87|5496.32|5495.62|33
1725581620000|2024-09-06 00:13:40|5496.07|5495.37|5495.07|5494.37|5496.07|5495.37|5495.07|5494.37|149
1725581630000|2024-09-06 00:13:50|5494.94|5494.24|5495.32|5494.62|5495.32|5494.62|5494.82|5494.12|60
1725581640000|2024-09-06 00:14:00|5495.44|5494.74|5494.32|5493.62|5495.57|5494.87|5494.07|5493.37|158
1725581650000|2024-09-06 00:14:10|5494.44|5493.74|5494.82|5494.12|5494.82|5494.12|5494.44|5493.74|38
1725581660000|2024-09-06 00:14:20|5494.69|5493.99|5494.57|5493.87|5494.82|5494.12|5494.32|5493.62|53
1725581670000|2024-09-06 00:14:30|5494.82|5494.12|5494.82|5494.12|5495.07|5494.37|5494.57|5493.87|33
1725581680000|2024-09-06 00:14:40|5494.69|5493.99|5495.07|5494.37|5495.07|5494.37|5494.69|5493.99|30
1725581690000|2024-09-06 00:14:50|5494.94|5494.24|5494.82|5494.12|5495.32|5494.62|5494.82|5494.12|26
1725581700000|2024-09-06 00:15:00|5494.94|5494.24|5494.57|5493.87|5495.07|5494.37|5494.32|5493.62|70
1725581710000|2024-09-06 00:15:10|5494.32|5493.62|5493.82|5493.12|5494.32|5493.62|5493.57|5492.87|77
1725581720000|2024-09-06 00:15:20|5493.94|5493.24|5494.07|5493.37|5494.32|5493.62|5493.94|5493.24|29
1725581730000|2024-09-06 00:15:30|5494.32|5493.62|5494.69|5493.99|5494.82|5494.12|5494.32|5493.62|44
1725581740000|2024-09-06 00:15:40|5494.57|5493.87|5494.32|5493.62|5494.69|5493.99|5494.32|5493.62|31
1725581750000|2024-09-06 00:15:50|5494.57|5493.87|5494.07|5493.37|5494.57|5493.87|5494.07|5493.37|45
1725581760000|2024-09-06 00:16:00|5493.82|5493.12|5494.32|5493.62|5494.32|5493.62|5493.82|5493.12|64
1725581770000|2024-09-06 00:16:10|5494.19|5493.49|5494.57|5493.87|5494.57|5493.87|5494.07|5493.37|36
1725581780000|2024-09-06 00:16:20|5494.82|5494.12|5494.44|5493.74|5494.82|5494.12|5494.32|5493.62|40
1725581790000|2024-09-06 00:16:30|5494.32|5493.62|5494.82|5494.12|5494.82|5494.12|5494.32|5493.62|10
1725581800000|2024-09-06 00:16:40|5494.94|5494.24|5494.82|5494.12|5495.07|5494.37|5494.82|5494.12|21
1725581810000|2024-09-06 00:16:50|5494.94|5494.24|5494.82|5494.12|5495.32|5494.62|5494.82|5494.12|32
1725581820000|2024-09-06 00:17:00|5494.94|5494.24|5494.82|5494.12|5495.07|5494.37|5494.82|5494.12|28
1725581830000|2024-09-06 00:17:10|5494.69|5493.99|5494.57|5493.87|5494.69|5493.99|5494.57|5493.87|14
1725581840000|2024-09-06 00:17:20|5494.32|5493.62|5494.32|5493.62|5494.57|5493.87|5494.32|5493.62|23
1725581850000|2024-09-06 00:17:30|5494.44|5493.74|5494.57|5493.87|5494.57|5493.87|5494.32|5493.62|12
1725581860000|2024-09-06 00:17:40|5494.69|5493.99|5494.82|5494.12|5494.82|5494.12|5494.32|5493.62|24
1725581870000|2024-09-06 00:17:50|5494.69|5493.99|5494.82|5494.12|5494.82|5494.12|5494.57|5493.87|8
1725581880000|2024-09-06 00:18:00|5495.07|5494.37|5495.07|5494.37|5495.07|5494.37|5494.82|5494.12|18
1725581890000|2024-09-06 00:18:10|5495.32|5494.62|5495.32|5494.62|5495.32|5494.62|5495.07|5494.37|30
1725581900000|2024-09-06 00:18:20|5495.19|5494.49|5495.07|5494.37|5495.19|5494.49|5495.07|5494.37|6
1725581910000|2024-09-06 00:18:30|5494.82|5494.12|5494.57|5493.87|5494.94|5494.24|5494.57|5493.87|19
1725581920000|2024-09-06 00:18:40|5494.82|5494.12|5494.94|5494.24|5494.94|5494.24|5494.82|5494.12|12
1725581930000|2024-09-06 00:18:50|5494.82|5494.12|5495.32|5494.62|5495.32|5494.62|5494.82|5494.12|6
1725581940000|2024-09-06 00:19:00|5495.19|5494.49|5495.32|5494.62|5495.57|5494.87|5495.07|5494.37|22
1725581950000|2024-09-06 00:19:10|5495.57|5494.87|5494.94|5494.24|5495.57|5494.87|5494.94|5494.24|15
1725581960000|2024-09-06 00:19:20|5494.57|5493.87|5495.07|5494.37|5495.07|5494.37|5494.57|5493.87|23
1725581980000|2024-09-06 00:19:40|||||||||9
1725581990000|2024-09-06 00:19:50|5495.19|5494.49|5495.57|5494.87|5495.57|5494.87|5495.19|5494.49|7
1725582000000|2024-09-06 00:20:00|5495.44|5494.74|5495.07|5494.37|5495.44|5494.74|5495.07|5494.37|32
1725582010000|2024-09-06 00:20:10|5494.94|5494.24|5494.57|5493.87|5495.07|5494.37|5494.57|5493.87|32
1725582020000|2024-09-06 00:20:20|5494.69|5493.99|5494.82|5494.12|5495.07|5494.37|5494.69|5493.99|10
1725582030000|2024-09-06 00:20:30|5494.94|5494.24|5495.07|5494.37|5495.19|5494.49|5494.82|5494.12|36
1725582040000|2024-09-06 00:20:40|5494.82|5494.12|5494.32|5493.62|5494.82|5494.12|5494.32|5493.62|48
1725582050000|2024-09-06 00:20:50|5494.44|5493.74|5494.32|5493.62|5494.44|5493.74|5494.32|5493.62|25
1725582060000|2024-09-06 00:21:00|5494.19|5493.49|5494.07|5493.37|5494.32|5493.62|5494.07|5493.37|18
1725582070000|2024-09-06 00:21:10|5494.19|5493.49|5494.07|5493.37|5494.32|5493.62|5494.07|5493.37|2
1725582080000|2024-09-06 00:21:20|5493.82|5493.12|5493.57|5492.87|5493.82|5493.12|5493.57|5492.87|49
1725582090000|2024-09-06 00:21:30|5493.82|5493.12|5493.82|5493.12|5493.82|5493.12|5493.57|5492.87|33
1725582100000|2024-09-06 00:21:40|5493.57|5492.87|5493.32|5492.62|5493.57|5492.87|5493.07|5492.37|34
1725582110000|2024-09-06 00:21:50|5493.07|5492.37|5493.32|5492.62|5493.32|5492.62|5493.07|5492.37|5
1725582120000|2024-09-06 00:22:00|5493.44|5492.74|5493.57|5492.87|5493.82|5493.12|5493.44|5492.74|38
1725582130000|2024-09-06 00:22:10|5493.44|5492.74|5493.07|5492.37|5493.44|5492.74|5493.07|5492.37|36
1725582140000|2024-09-06 00:22:20|5492.82|5492.12|5493.07|5492.37|5493.07|5492.37|5492.82|5492.12|28
1725582150000|2024-09-06 00:22:30|5492.82|5492.12|5492.94|5492.24|5493.07|5492.37|5492.82|5492.12|38
1725582160000|2024-09-06 00:22:40|5493.07|5492.37|5492.82|5492.12|5493.07|5492.37|5492.82|5492.12|15
1725582170000|2024-09-06 00:22:50|||||||||10
1725582180000|2024-09-06 00:23:00|5492.69|5491.99|5493.07|5492.37|5493.32|5492.62|5492.57|5491.87|28
1725582190000|2024-09-06 00:23:10|5493.19|5492.49|5493.35|5492.65|5493.5|5492.8|5493.19|5492.49|19
1725582200000|2024-09-06 00:23:20|5493.34|5492.64|5493.01|5492.31|5493.46|5492.76|5493.01|5492.31|19
1725582210000|2024-09-06 00:23:30|5493.18|5492.48|5493.35|5492.65|5493.35|5492.65|5492.93|5492.23|83
1725582220000|2024-09-06 00:23:40|5493.5|5492.8|5493.76|5493.06|5493.94|5493.24|5493.43|5492.73|7
1725582230000|2024-09-06 00:23:50|5493.86|5493.16|5494.2|5493.5|5494.2|5493.5|5493.82|5493.12|0
1725582240000|2024-09-06 00:24:00|5494.29|5493.59|5494.48|5493.78|5494.5|5493.8|5494.29|5493.59|7
1725582250000|2024-09-06 00:24:10|5494.23|5493.53|5494.84|5494.14|5494.84|5494.14|5494.23|5493.53|31
1725582260000|2024-09-06 00:24:20|5494.34|5493.64|5493.7|5493|5494.34|5493.64|5493.34|5492.64|171
1725582270000|2024-09-06 00:24:30|5493.82|5493.12|5493.95|5493.25|5494.2|5493.5|5493.7|5493|31
1725582280000|2024-09-06 00:24:40|5494.07|5493.37|5494.2|5493.5|5494.2|5493.5|5493.95|5493.25|21
1725582290000|2024-09-06 00:24:50|5494.32|5493.62|5494.7|5494|5494.7|5494|5494.32|5493.62|20
1725582300000|2024-09-06 00:25:00|5494.45|5493.75|5494.7|5494|5494.7|5494|5494.45|5493.75|26
1725582310000|2024-09-06 00:25:10|5494.57|5493.87|5494.82|5494.12|5494.95|5494.25|5494.45|5493.75|19
1725582320000|2024-09-06 00:25:20|5494.95|5494.25|5494.95|5494.25|5494.95|5494.25|5494.95|5494.25|1
1725582330000|2024-09-06 00:25:30|5495.07|5494.37|5495.2|5494.5|5495.2|5494.5|5494.95|5494.25|10
1725582340000|2024-09-06 00:25:40|5494.95|5494.25|5495.07|5494.37|5495.2|5494.5|5494.95|5494.25|11
1725582350000|2024-09-06 00:25:50|5495.2|5494.5|5495.2|5494.5|5495.2|5494.5|5495.07|5494.37|2
1725582360000|2024-09-06 00:26:00|5495.07|5494.37|5494.7|5494|5495.2|5494.5|5494.7|5494|63
1725582370000|2024-09-06 00:26:10|5494.45|5493.75|5494.45|5493.75|5494.45|5493.75|5494.45|5493.75|12
1725582380000|2024-09-06 00:26:20|5494.57|5493.87|5494.95|5494.25|5494.95|5494.25|5494.57|5493.87|11
1725582390000|2024-09-06 00:26:30|5494.82|5494.12|5494.95|5494.25|5494.95|5494.25|5494.82|5494.12|13
1725582400000|2024-09-06 00:26:40|5494.82|5494.12|5494.95|5494.25|5494.95|5494.25|5494.82|5494.12|13
1725582410000|2024-09-06 00:26:50|5495.07|5494.37|5494.95|5494.25|5495.2|5494.5|5494.95|5494.25|11
1725582420000|2024-09-06 00:27:00|5495.2|5494.5|5495.45|5494.75|5495.45|5494.75|5495.07|5494.37|26
1725582430000|2024-09-06 00:27:10|5495.57|5494.87|5495.7|5495|5495.7|5495|5495.2|5494.5|49
1725582440000|2024-09-06 00:27:20|||||||||15
1725582450000|2024-09-06 00:27:30|5495.82|5495.12|5495.7|5495|5495.82|5495.12|5495.7|5495|18
1725582470000|2024-09-06 00:27:50|5495.45|5494.75|5495.95|5495.25|5495.95|5495.25|5495.45|5494.75|26
1725582480000|2024-09-06 00:28:00|5496.45|5495.75|5496.32|5495.62|5496.7|5496|5496.32|5495.62|55
1725582490000|2024-09-06 00:28:10|5496.2|5495.5|5496.2|5495.5|5496.45|5495.75|5496.2|5495.5|17
1725582500000|2024-09-06 00:28:20|5495.95|5495.25|5496.45|5495.75|5496.45|5495.75|5495.95|5495.25|24
1725582510000|2024-09-06 00:28:30|5496.57|5495.87|5496.45|5495.75|5496.7|5496|5496.45|5495.75|23
1725582520000|2024-09-06 00:28:40|5496.2|5495.5|5496.45|5495.75|5496.45|5495.75|5496.2|5495.5|17
1725582530000|2024-09-06 00:28:50|5496.57|5495.87|5496.45|5495.75|5496.57|5495.87|5496.45|5495.75|6
1725582540000|2024-09-06 00:29:00|5496.7|5496|5496.95|5496.25|5496.95|5496.25|5496.7|5496|18
1725582550000|2024-09-06 00:29:10|5496.82|5496.12|5496.7|5496|5496.82|5496.12|5496.45|5495.75|23
1725582560000|2024-09-06 00:29:20|5496.95|5496.25|5496.95|5496.25|5496.95|5496.25|5496.95|5496.25|9
1725582570000|2024-09-06 00:29:30|5496.7|5496|5496.45|5495.75|5496.7|5496|5496.45|5495.75|8
1725582580000|2024-09-06 00:29:40|5496.57|5495.87|5496.7|5496|5496.7|5496|5496.57|5495.87|5
1725582590000|2024-09-06 00:29:50|5496.57|5495.87|5496.7|5496|5496.7|5496|5496.57|5495.87|8
1725582600000|2024-09-06 00:30:00|5496.57|5495.87|5496.45|5495.75|5496.57|5495.87|5496.2|5495.5|39
1725582610000|2024-09-06 00:30:10|5496.7|5496|5496.7|5496|5496.95|5496.25|5496.7|5496|15
1725582620000|2024-09-06 00:30:20|5496.82|5496.12|5496.7|5496|5497.2|5496.5|5496.7|5496|68
1725582630000|2024-09-06 00:30:30|5496.82|5496.12|5496.95|5496.25|5496.95|5496.25|5496.7|5496|15
1725582640000|2024-09-06 00:30:40|5497.07|5496.37|5496.95|5496.25|5497.07|5496.37|5496.95|5496.25|9
1725582650000|2024-09-06 00:30:50|5497.07|5496.37|5496.95|5496.25|5497.2|5496.5|5496.95|5496.25|25
1725582660000|2024-09-06 00:31:00|5496.7|5496|5496.7|5496|5496.7|5496|5496.7|5496|5
1725582670000|2024-09-06 00:31:10|5496.82|5496.12|5496.95|5496.25|5496.95|5496.25|5496.7|5496|16
1725582680000|2024-09-06 00:31:20|5497.2|5496.5|5497.07|5496.37|5497.2|5496.5|5496.95|5496.25|12
1725582690000|2024-09-06 00:31:30|5496.95|5496.25|5496.2|5495.5|5496.95|5496.25|5496.2|5495.5|31
1725582700000|2024-09-06 00:31:40|||||||||2
1725582710000|2024-09-06 00:31:50|5496.07|5495.37|5495.95|5495.25|5496.07|5495.37|5495.95|5495.25|28
1725582720000|2024-09-06 00:32:00|5495.7|5495|5495.45|5494.75|5495.7|5495|5495.45|5494.75|34
1725582730000|2024-09-06 00:32:10|5495.57|5494.87|5495.45|5494.75|5495.57|5494.87|5495.45|5494.75|24
1725582740000|2024-09-06 00:32:20|5495.2|5494.5|5495.2|5494.5|5495.2|5494.5|5495.2|5494.5|16
1725582750000|2024-09-06 00:32:30|5495.07|5494.37|5494.95|5494.25|5495.2|5494.5|5494.95|5494.25|19
1725582760000|2024-09-06 00:32:40|||||||||5
1725582770000|2024-09-06 00:32:50|5495.07|5494.37|5494.7|5494|5495.07|5494.37|5494.7|5494|21
1725582780000|2024-09-06 00:33:00|5494.82|5494.12|5494.7|5494|5494.95|5494.25|5494.7|5494|24
1725582790000|2024-09-06 00:33:10|5494.57|5493.87|5494.07|5493.37|5494.57|5493.87|5494.07|5493.37|24
1725582800000|2024-09-06 00:33:20|5493.95|5493.25|5493.7|5493|5493.95|5493.25|5493.7|5493|24
1725582810000|2024-09-06 00:33:30|5493.45|5492.75|5492.7|5492|5493.45|5492.75|5492.7|5492|79
1725582820000|2024-09-06 00:33:40|5492.95|5492.25|5492.95|5492.25|5492.95|5492.25|5492.95|5492.25|24
1725582830000|2024-09-06 00:33:50|5493.07|5492.37|5492.95|5492.25|5493.2|5492.5|5492.95|5492.25|23
1725582840000|2024-09-06 00:34:00|5492.7|5492|5491.7|5491|5492.7|5492|5490.95|5490.25|243
1725582850000|2024-09-06 00:34:10|5491.57|5490.87|5492.2|5491.5|5492.2|5491.5|5491.57|5490.87|39
1725582860000|2024-09-06 00:34:20|5491.95|5491.25|5492.07|5491.37|5492.2|5491.5|5491.95|5491.25|12
1725582870000|2024-09-06 00:34:30|5491.95|5491.25|5491.45|5490.75|5491.95|5491.25|5491.45|5490.75|54
1725582880000|2024-09-06 00:34:40|5491.57|5490.87|5491.7|5491|5491.7|5491|5491.45|5490.75|26
1725582890000|2024-09-06 00:34:50|5491.45|5490.75|5491.32|5490.62|5491.57|5490.87|5491.2|5490.5|22
1725582900000|2024-09-06 00:35:00|5491.2|5490.5|5490.95|5490.25|5491.45|5490.75|5490.95|5490.25|98
1725582910000|2024-09-06 00:35:10|5491.07|5490.37|5490.95|5490.25|5491.2|5490.5|5490.95|5490.25|28
1725582920000|2024-09-06 00:35:20|5491.07|5490.37|5490.95|5490.25|5491.2|5490.5|5490.7|5490|57
1725582930000|2024-09-06 00:35:30|5490.82|5490.12|5490.7|5490|5490.95|5490.25|5490.7|5490|20
1725582940000|2024-09-06 00:35:40|5490.57|5489.87|5490.7|5490|5490.82|5490.12|5490.45|5489.75|23
1725582950000|2024-09-06 00:35:50|5490.57|5489.87|5490.2|5489.5|5490.7|5490|5489.95|5489.25|76
1725582960000|2024-09-06 00:36:00|5490.07|5489.37|5490.07|5489.37|5490.2|5489.5|5489.7|5489|52
1725582970000|2024-09-06 00:36:10|5490.2|5489.5|5489.7|5489|5490.2|5489.5|5489.7|5489|23
1725582980000|2024-09-06 00:36:20|5489.82|5489.12|5489.95|5489.25|5489.95|5489.25|5489.7|5489|9
1725582990000|2024-09-06 00:36:30|5490.07|5489.37|5489.7|5489|5490.07|5489.37|5489.57|5488.87|10
1725583000000|2024-09-06 00:36:40|5489.82|5489.12|5490.2|5489.5|5490.2|5489.5|5489.7|5489|35
1725583010000|2024-09-06 00:36:50|5489.95|5489.25|5489.95|5489.25|5489.95|5489.25|5489.95|5489.25|13
1725583020000|2024-09-06 00:37:00|5489.82|5489.12|5489.45|5488.75|5489.82|5489.12|5489.45|5488.75|30
1725583030000|2024-09-06 00:37:10|5489.7|5489|5489.7|5489|5489.7|5489|5489.45|5488.75|49
1725583040000|2024-09-06 00:37:20|5489.57|5488.87|5489.95|5489.25|5489.95|5489.25|5489.45|5488.75|23
1725583050000|2024-09-06 00:37:30|5490.07|5489.37|5489.7|5489|5490.2|5489.5|5489.45|5488.75|20
1725583060000|2024-09-06 00:37:40|5489.57|5488.87|5489.7|5489|5489.82|5489.12|5489.45|5488.75|2
1725583070000|2024-09-06 00:37:50|5489.57|5488.87|5489.7|5489|5489.7|5489|5489.57|5488.87|16
1725583080000|2024-09-06 00:38:00|5489.57|5488.87|5489.2|5488.5|5489.57|5488.87|5489.2|5488.5|26
1725583090000|2024-09-06 00:38:10|5489.32|5488.62|5489.45|5488.75|5489.45|5488.75|5489.07|5488.37|139
1725583100000|2024-09-06 00:38:20|5489.57|5488.87|5489.95|5489.25|5490.32|5489.62|5489.57|5488.87|30
1725583110000|2024-09-06 00:38:30|5489.82|5489.12|5489.45|5488.75|5489.82|5489.12|5489.45|5488.75|35
1725583120000|2024-09-06 00:38:40|5489.57|5488.87|5489.7|5489|5489.7|5489|5489.57|5488.87|4
1725583130000|2024-09-06 00:38:50|5489.95|5489.25|5489.95|5489.25|5489.95|5489.25|5489.95|5489.25|12
1725583140000|2024-09-06 00:39:00|5490.07|5489.37|5490.2|5489.5|5490.2|5489.5|5490.07|5489.37|16
1725583150000|2024-09-06 00:39:10|5489.95|5489.25|5489.95|5489.25|5489.95|5489.25|5489.7|5489|10
1725583160000|2024-09-06 00:39:20|5489.82|5489.12|5489.7|5489|5489.82|5489.12|5489.7|5489|6
1725583170000|2024-09-06 00:39:30|5489.95|5489.25|5489.95|5489.25|5489.95|5489.25|5489.45|5488.75|21
1725583180000|2024-09-06 00:39:40|5489.82|5489.12|5489.95|5489.25|5489.95|5489.25|5489.82|5489.12|3
1725583190000|2024-09-06 00:39:50|5490.2|5489.5|5490.2|5489.5|5490.2|5489.5|5490.2|5489.5|22
1725583200000|2024-09-06 00:40:00|5490.45|5489.75|5489.95|5489.25|5490.45|5489.75|5489.7|5489|32
1725583210000|2024-09-06 00:40:10|5489.82|5489.12|5489.7|5489|5489.95|5489.25|5489.7|5489|34
1725583220000|2024-09-06 00:40:20|5489.82|5489.12|5489.95|5489.25|5489.95|5489.25|5489.82|5489.12|20
1725583230000|2024-09-06 00:40:30|5489.82|5489.12|5489.95|5489.25|5489.95|5489.25|5489.7|5489|2
1725583240000|2024-09-06 00:40:40|5490.07|5489.37|5489.95|5489.25|5490.2|5489.5|5489.95|5489.25|7
1725583250000|2024-09-06 00:40:50|||||||||2
1725583260000|2024-09-06 00:41:00|5489.82|5489.12|5489.95|5489.25|5489.95|5489.25|5489.7|5489|17
1725583270000|2024-09-06 00:41:10|5489.82|5489.12|5489.7|5489|5489.82|5489.12|5489.7|5489|7
1725583280000|2024-09-06 00:41:20|5489.82|5489.12|5489.95|5489.25|5490.2|5489.5|5489.82|5489.12|30
1725583290000|2024-09-06 00:41:30|5489.82|5489.12|5490.07|5489.37|5490.07|5489.37|5489.7|5489|42
1725583300000|2024-09-06 00:41:40|5490.2|5489.5|5490.95|5490.25|5490.95|5490.25|5490.07|5489.37|34
1725583310000|2024-09-06 00:41:50|5491.2|5490.5|5491.7|5491|5491.7|5491|5491.2|5490.5|54
1725583320000|2024-09-06 00:42:00|5491.82|5491.12|5491.7|5491|5491.95|5491.25|5491.45|5490.75|37
1725583330000|2024-09-06 00:42:10|5491.57|5490.87|5491.45|5490.75|5491.57|5490.87|5491.2|5490.5|23
1725583340000|2024-09-06 00:42:20|5491.32|5490.62|5491.57|5490.87|5491.57|5490.87|5491.32|5490.62|18
1725583350000|2024-09-06 00:42:30|5491.45|5490.75|5491.45|5490.75|5491.45|5490.75|5491.45|5490.75|16
1725583360000|2024-09-06 00:42:40|5491.57|5490.87|5491.45|5490.75|5491.57|5490.87|5491.45|5490.75|20
1725583370000|2024-09-06 00:42:50|5491.57|5490.87|5491.45|5490.75|5491.7|5491|5491.45|5490.75|7
1725583380000|2024-09-06 00:43:00|5491.2|5490.5|5491.2|5490.5|5491.45|5490.75|5491.2|5490.5|25
1725583390000|2024-09-06 00:43:10|5490.95|5490.25|5490.7|5490|5490.95|5490.25|5490.7|5490|8
1725583400000|2024-09-06 00:43:20|5490.82|5490.12|5490.7|5490|5490.82|5490.12|5490.45|5489.75|5
1725583410000|2024-09-06 00:43:30|5490.57|5489.87|5490.45|5489.75|5490.7|5490|5490.45|5489.75|4
1725583420000|2024-09-06 00:43:40|5490.57|5489.87|5490.7|5490|5490.7|5490|5490.45|5489.75|11
1725583430000|2024-09-06 00:43:50|5490.57|5489.87|5490.2|5489.5|5490.57|5489.87|5490.2|5489.5|23
1725583440000|2024-09-06 00:44:00|5490.32|5489.62|5490.45|5489.75|5490.7|5490|5490.32|5489.62|41
1725583450000|2024-09-06 00:44:10|5490.32|5489.62|5490.2|5489.5|5490.57|5489.87|5490.2|5489.5|23
1725583460000|2024-09-06 00:44:20|5490.07|5489.37|5490.07|5489.37|5490.2|5489.5|5489.95|5489.25|15
1725583470000|2024-09-06 00:44:30|5490.2|5489.5|5490.2|5489.5|5490.2|5489.5|5489.95|5489.25|10
1725583480000|2024-09-06 00:44:40|5490.07|5489.37|5490.2|5489.5|5490.2|5489.5|5489.95|5489.25|2
1725583490000|2024-09-06 00:44:50|5490.07|5489.37|5490.2|5489.5|5490.2|5489.5|5490.07|5489.37|2
1725583500000|2024-09-06 00:45:00|5490.07|5489.37|5490.2|5489.5|5490.2|5489.5|5489.95|5489.25|10
1725583510000|2024-09-06 00:45:10|5490.32|5489.62|5489.2|5488.5|5490.32|5489.62|5489.2|5488.5|73
1725583520000|2024-09-06 00:45:20|5488.95|5488.25|5488.2|5487.5|5489.2|5488.5|5487.95|5487.25|98
1725583530000|2024-09-06 00:45:30|5488.45|5487.75|5488.2|5487.5|5488.45|5487.75|5487.95|5487.25|79
1725583540000|2024-09-06 00:45:40|5488.32|5487.62|5488.45|5487.75|5488.7|5488|5488.2|5487.5|43
1725583550000|2024-09-06 00:45:50|5488.7|5488|5489.7|5489|5489.7|5489|5488.7|5488|54
1725583560000|2024-09-06 00:46:00|5489.57|5488.87|5489.2|5488.5|5489.95|5489.25|5489.2|5488.5|52
1725583570000|2024-09-06 00:46:10|5488.95|5488.25|5489.2|5488.5|5489.2|5488.5|5488.95|5488.25|36
1725583580000|2024-09-06 00:46:20|5489.07|5488.37|5489.2|5488.5|5489.2|5488.5|5488.95|5488.25|30
1725583600000|2024-09-06 00:46:40|5489.07|5488.37|5488.95|5488.25|5489.07|5488.37|5488.7|5488|18
1725583610000|2024-09-06 00:46:50|5488.7|5488|5488.45|5487.75|5488.95|5488.25|5488.45|5487.75|34
1725583620000|2024-09-06 00:47:00|5488.57|5487.87|5488.45|5487.75|5489.07|5488.37|5488.45|5487.75|30
1725583630000|2024-09-06 00:47:10|5488.57|5487.87|5488.7|5488|5488.7|5488|5488.57|5487.87|1
1725583640000|2024-09-06 00:47:20|5488.45|5487.75|5488.45|5487.75|5488.45|5487.75|5488.45|5487.75|8
1725583650000|2024-09-06 00:47:30|5488.57|5487.87|5488.7|5488|5488.7|5488|5488.45|5487.75|3
1725583660000|2024-09-06 00:47:40|5488.95|5488.25|5489.2|5488.5|5489.2|5488.5|5488.95|5488.25|9
1725583670000|2024-09-06 00:47:50|5489.32|5488.62|5489.2|5488.5|5489.45|5488.75|5489.2|5488.5|30
1725583680000|2024-09-06 00:48:00|5489.07|5488.37|5489.45|5488.75|5489.45|5488.75|5489.07|5488.37|34
1725583690000|2024-09-06 00:48:10|5489.2|5488.5|5489.2|5488.5|5489.2|5488.5|5488.95|5488.25|29
1725583700000|2024-09-06 00:48:20|5488.95|5488.25|5489.2|5488.5|5489.2|5488.5|5488.95|5488.25|4
1725583720000|2024-09-06 00:48:40|5488.95|5488.25|5488.7|5488|5488.95|5488.25|5488.7|5488|13
1725583730000|2024-09-06 00:48:50|5488.82|5488.12|5488.95|5488.25|5489.2|5488.5|5488.7|5488|39
1725583740000|2024-09-06 00:49:00|5488.7|5488|5488.95|5488.25|5489.2|5488.5|5488.7|5488|50
1725583750000|2024-09-06 00:49:10|||||||||1
1725583760000|2024-09-06 00:49:20|5489.2|5488.5|5488.95|5488.25|5489.2|5488.5|5488.95|5488.25|23
1725583770000|2024-09-06 00:49:30|5489.2|5488.5|5489.2|5488.5|5489.2|5488.5|5489.2|5488.5|22
1725583780000|2024-09-06 00:49:40|5489.07|5488.37|5488.7|5488|5489.07|5488.37|5488.7|5488|21
1725583790000|2024-09-06 00:49:50|5488.45|5487.75|5488.45|5487.75|5488.7|5488|5488.45|5487.75|42
1725583800000|2024-09-06 00:50:00|5488.2|5487.5|5488.45|5487.75|5488.7|5488|5488.2|5487.5|53
1725583810000|2024-09-06 00:50:10|5488.2|5487.5|5487.95|5487.25|5488.2|5487.5|5487.95|5487.25|28
1725583820000|2024-09-06 00:50:20|5488.07|5487.37|5488.07|5487.37|5488.2|5487.5|5488.07|5487.37|12
1725583830000|2024-09-06 00:50:30|5487.95|5487.25|5488.45|5487.75|5488.45|5487.75|5487.95|5487.25|20
1725583840000|2024-09-06 00:50:40|5488.32|5487.62|5488.7|5488|5488.7|5488|5488.32|5487.62|27
1725583850000|2024-09-06 00:50:50|5488.57|5487.87|5489.2|5488.5|5489.2|5488.5|5488.57|5487.87|30
1725583860000|2024-09-06 00:51:00|5488.95|5488.25|5489.2|5488.5|5489.32|5488.62|5488.95|5488.25|18
1725583870000|2024-09-06 00:51:10|5489.32|5488.62|5489.7|5489|5489.7|5489|5489.2|5488.5|27
1725583880000|2024-09-06 00:51:20|5489.82|5489.12|5489.7|5489|5489.95|5489.25|5489.7|5489|8
1725583890000|2024-09-06 00:51:30|5489.45|5488.75|5489.7|5489|5489.7|5489|5489.45|5488.75|20
1725583900000|2024-09-06 00:51:40|5489.57|5488.87|5489.2|5488.5|5489.7|5489|5489.07|5488.37|83
1725583910000|2024-09-06 00:51:50|5489.07|5488.37|5489.45|5488.75|5489.7|5489|5489.07|5488.37|48
1725583920000|2024-09-06 00:52:00|5489.57|5488.87|5490.2|5489.5|5490.2|5489.5|5489.57|5488.87|82
1725583930000|2024-09-06 00:52:10|5490.32|5489.62|5490.7|5490|5490.95|5490.25|5490.32|5489.62|35
1725583940000|2024-09-06 00:52:20|5490.82|5490.12|5490.45|5489.75|5490.95|5490.25|5490.45|5489.75|16
1725583950000|2024-09-06 00:52:30|||||||||14
1725583960000|2024-09-06 00:52:40|5490.32|5489.62|5489.95|5489.25|5490.45|5489.75|5489.95|5489.25|19
1725583970000|2024-09-06 00:52:50|5490.2|5489.5|5489.95|5489.25|5490.2|5489.5|5489.95|5489.25|10
1725583980000|2024-09-06 00:53:00|5490.07|5489.37|5489.95|5489.25|5490.2|5489.5|5489.95|5489.25|30
1725583990000|2024-09-06 00:53:10|5490.07|5489.37|5489.95|5489.25|5490.2|5489.5|5489.7|5489|15
1725584000000|2024-09-06 00:53:20|5490.07|5489.37|5490.07|5489.37|5490.07|5489.37|5490.07|5489.37|12
1725584010000|2024-09-06 00:53:30|5489.95|5489.25|5490.45|5489.75|5490.45|5489.75|5489.95|5489.25|6
1725584020000|2024-09-06 00:53:40|5490.57|5489.87|5491.2|5490.5|5491.2|5490.5|5490.57|5489.87|65
1725584030000|2024-09-06 00:53:50|5491.07|5490.37|5490.95|5490.25|5491.07|5490.37|5490.95|5490.25|6
1725584040000|2024-09-06 00:54:00|5490.82|5490.12|5490.45|5489.75|5490.95|5490.25|5490.45|5489.75|28
1725584050000|2024-09-06 00:54:10|5490.57|5489.87|5490.7|5490|5490.7|5490|5490.45|5489.75|11
1725584060000|2024-09-06 00:54:20|5490.95|5490.25|5490.82|5490.12|5490.95|5490.25|5490.7|5490|32
1725584070000|2024-09-06 00:54:30|5490.7|5490|5490.95|5490.25|5490.95|5490.25|5490.7|5490|14
1725584080000|2024-09-06 00:54:40|5491.07|5490.37|5490.57|5489.87|5491.07|5490.37|5490.45|5489.75|19
1725584090000|2024-09-06 00:54:50|5490.7|5490|5490.95|5490.25|5490.95|5490.25|5490.57|5489.87|6
1725584100000|2024-09-06 00:55:00|5490.82|5490.12|5490.95|5490.25|5490.95|5490.25|5490.7|5490|11
1725584110000|2024-09-06 00:55:10|5490.82|5490.12|5490.7|5490|5490.82|5490.12|5490.57|5489.87|9
1725584120000|2024-09-06 00:55:20|5490.57|5489.87|5490.32|5489.62|5490.57|5489.87|5490.2|5489.5|17
1725584130000|2024-09-06 00:55:30|5490.45|5489.75|5490.45|5489.75|5490.45|5489.75|5490.2|5489.5|17
1725584140000|2024-09-06 00:55:40|5490.57|5489.87|5490.45|5489.75|5490.7|5490|5490.45|5489.75|11
1725584150000|2024-09-06 00:55:50|5490.32|5489.62|5490.2|5489.5|5490.32|5489.62|5489.95|5489.25|60
1725584160000|2024-09-06 00:56:00|5490.07|5489.37|5489.95|5489.25|5490.45|5489.75|5489.95|5489.25|48
1725584170000|2024-09-06 00:56:10|5489.7|5489|5489.45|5488.75|5489.7|5489|5489.45|5488.75|20
1725584180000|2024-09-06 00:56:20|5489.32|5488.62|5489.45|5488.75|5489.45|5488.75|5489.2|5488.5|5
1725584190000|2024-09-06 00:56:30|5489.32|5488.62|5488.95|5488.25|5489.45|5488.75|5488.95|5488.25|46
1725584200000|2024-09-06 00:56:40|5489.2|5488.5|5489.2|5488.5|5489.2|5488.5|5488.95|5488.25|17
1725584210000|2024-09-06 00:56:50|5489.32|5488.62|5488.95|5488.25|5489.45|5488.75|5488.95|5488.25|418
1725584220000|2024-09-06 00:57:00|5488.82|5488.12|5489.45|5488.75|5489.45|5488.75|5488.45|5487.75|210
1725584230000|2024-09-06 00:57:10|5489.57|5488.87|5489.45|5488.75|5489.57|5488.87|5489.45|5488.75|150
1725584240000|2024-09-06 00:57:20|5489.7|5489|5489.2|5488.5|5489.7|5489|5489.2|5488.5|472
1725584250000|2024-09-06 00:57:30|5489.07|5488.37|5489.07|5488.37|5489.07|5488.37|5488.95|5488.25|126
1725584260000|2024-09-06 00:57:40|5489.2|5488.5|5488.95|5488.25|5489.45|5488.75|5488.95|5488.25|295
1725584270000|2024-09-06 00:57:50|5489.2|5488.5|5488.95|5488.25|5489.2|5488.5|5488.7|5488|224
1725584280000|2024-09-06 00:58:00|5489.07|5488.37|5488.7|5488|5489.2|5488.5|5488.7|5488|107
1725584290000|2024-09-06 00:58:10|5488.82|5488.12|5488.95|5488.25|5488.95|5488.25|5488.82|5488.12|14
1725584300000|2024-09-06 00:58:20|5488.7|5488|5488.45|5487.75|5488.7|5488|5488.45|5487.75|376
1725584310000|2024-09-06 00:58:30|||||||||3
1725584320000|2024-09-06 00:58:40|5488.7|5488|5488.45|5487.75|5488.7|5488|5488.45|5487.75|89
1725584330000|2024-09-06 00:58:50|||||||||5
1725584340000|2024-09-06 00:59:00|5488.7|5488|5488.7|5488|5488.7|5488|5488.45|5487.75|58
1725584350000|2024-09-06 00:59:10|5488.57|5487.87|5488.7|5488|5488.7|5488|5488.57|5487.87|11
1725584360000|2024-09-06 00:59:20|5488.57|5487.87|5488.7|5488|5488.7|5488|5488.45|5487.75|9
1725584370000|2024-09-06 00:59:30|5488.82|5488.12|5488.7|5488|5488.82|5488.12|5488.7|5488|33
1725584380000|2024-09-06 00:59:40|5488.57|5487.87|5488.57|5487.87|5488.7|5488|5488.45|5487.75|24
1725584390000|2024-09-06 00:59:50|5488.7|5488|5488.2|5487.5|5488.7|5488|5487.95|5487.25|38
1725584400000|2024-09-06 01:00:00|5487.95|5487.25|5487.2|5486.5|5487.95|5487.25|5487.2|5486.5|155
1725584410000|2024-09-06 01:00:10|5487.7|5487|5487.7|5487|5488.2|5487.5|5487.7|5487|81
1725584420000|2024-09-06 01:00:20|5487.82|5487.12|5487.7|5487|5487.82|5487.12|5487.45|5486.75|30
1725584430000|2024-09-06 01:00:30|5487.57|5486.87|5487.45|5486.75|5487.57|5486.87|5487.2|5486.5|21
1725584440000|2024-09-06 01:00:40|5487.7|5487|5487.95|5487.25|5487.95|5487.25|5487.45|5486.75|38
1725584450000|2024-09-06 01:00:50|5488.2|5487.5|5487.7|5487|5488.32|5487.62|5487.7|5487|70
1725584460000|2024-09-06 01:01:00|5487.82|5487.12|5487.95|5487.25|5487.95|5487.25|5487.7|5487|27
1725584470000|2024-09-06 01:01:10|5488.07|5487.37|5487.45|5486.75|5488.2|5487.5|5487.45|5486.75|31
1725584480000|2024-09-06 01:01:20|5486.95|5486.25|5487.7|5487|5487.7|5487|5486.95|5486.25|54
1725584490000|2024-09-06 01:01:30|5487.57|5486.87|5487.7|5487|5487.7|5487|5487.57|5486.87|19
1725584500000|2024-09-06 01:01:40|5487.32|5486.62|5484.7|5484|5487.45|5486.75|5483.95|5483.25|981
1725584510000|2024-09-06 01:01:50|5484.45|5483.75|5484.7|5484|5484.95|5484.25|5484.45|5483.75|90
1725584520000|2024-09-06 01:02:00|5484.95|5484.25|5484.2|5483.5|5484.95|5484.25|5483.95|5483.25|149
1725584530000|2024-09-06 01:02:10|5483.95|5483.25|5483.7|5483|5484.2|5483.5|5483.45|5482.75|81
1725584540000|2024-09-06 01:02:20|5483.45|5482.75|5483.2|5482.5|5483.45|5482.75|5481.95|5481.25|590
1725584550000|2024-09-06 01:02:30|5482.95|5482.25|5482.45|5481.75|5483.2|5482.5|5482.2|5481.5|354
1725584560000|2024-09-06 01:02:40|5482.57|5481.87|5482.32|5481.62|5482.57|5481.87|5482.2|5481.5|80
1725584570000|2024-09-06 01:02:50|5482.7|5482|5482.95|5482.25|5482.95|5482.25|5482.7|5482|101
1725584580000|2024-09-06 01:03:00|5482.7|5482|5482.45|5481.75|5482.7|5482|5481.95|5481.25|281
1725584590000|2024-09-06 01:03:10|5482.32|5481.62|5481.95|5481.25|5482.45|5481.75|5481.95|5481.25|216
1725584600000|2024-09-06 01:03:20|5482.07|5481.37|5481.95|5481.25|5482.2|5481.5|5481.95|5481.25|52
1725584610000|2024-09-06 01:03:30|5481.45|5480.75|5482.45|5481.75|5482.45|5481.75|5481.45|5480.75|394
1725584620000|2024-09-06 01:03:40|5482.57|5481.87|5482.2|5481.5|5482.7|5482|5482.2|5481.5|171
1725584630000|2024-09-06 01:03:50|5482.32|5481.62|5481.95|5481.25|5482.32|5481.62|5481.95|5481.25|65
1725584640000|2024-09-06 01:04:00|5482.07|5481.37|5482.7|5482|5482.82|5482.12|5482.07|5481.37|100
1725584650000|2024-09-06 01:04:10|5482.82|5482.12|5482.7|5482|5483.07|5482.37|5482.7|5482|41
1725584660000|2024-09-06 01:04:20|5482.95|5482.25|5482.95|5482.25|5482.95|5482.25|5482.7|5482|25
1725584670000|2024-09-06 01:04:30|5483.07|5482.37|5482.95|5482.25|5483.07|5482.37|5482.95|5482.25|26
1725584680000|2024-09-06 01:04:40|5482.7|5482|5482.7|5482|5482.7|5482|5482.7|5482|3
1725584690000|2024-09-06 01:04:50|5482.45|5481.75|5481.95|5481.25|5482.45|5481.75|5481.7|5481|38
1725584700000|2024-09-06 01:05:00|5481.7|5481|5481.7|5481|5481.7|5481|5481.45|5480.75|43
1725584710000|2024-09-06 01:05:10|5481.57|5480.87|5481.57|5480.87|5481.95|5481.25|5481.57|5480.87|35
1725584720000|2024-09-06 01:05:20|5481.45|5480.75|5481.45|5480.75|5481.45|5480.75|5481.45|5480.75|170
1725584730000|2024-09-06 01:05:30|5480.95|5480.25|5481.07|5480.37|5481.2|5480.5|5480.95|5480.25|568
1725584740000|2024-09-06 01:05:40|5480.95|5480.25|5480.95|5480.25|5481.07|5480.37|5480.95|5480.25|35
1725584750000|2024-09-06 01:05:50|5481.2|5480.5|5481.2|5480.5|5481.2|5480.5|5481.2|5480.5|54
1725584760000|2024-09-06 01:06:00|5480.95|5480.25|5481.45|5480.75|5481.45|5480.75|5480.95|5480.25|87
1725584770000|2024-09-06 01:06:10|5481.7|5481|5481.45|5480.75|5481.7|5481|5481.45|5480.75|19
1725584780000|2024-09-06 01:06:20|5481.57|5480.87|5481.7|5481|5481.82|5481.12|5481.57|5480.87|64
1725584790000|2024-09-06 01:06:30|||||||||7
1725584800000|2024-09-06 01:06:40|5481.45|5480.75|5480.95|5480.25|5481.45|5480.75|5480.95|5480.25|103
1725584810000|2024-09-06 01:06:50|5481.2|5480.5|5480.95|5480.25|5481.2|5480.5|5480.95|5480.25|77
1725584820000|2024-09-06 01:07:00|5481.2|5480.5|5481.2|5480.5|5481.45|5480.75|5480.95|5480.25|86
1725584840000|2024-09-06 01:07:20|5481.32|5480.62|5481.45|5480.75|5481.45|5480.75|5481.32|5480.62|18
1725584850000|2024-09-06 01:07:30|5481.7|5481|5482.7|5482|5482.95|5482.25|5481.7|5481|110
1725584860000|2024-09-06 01:07:40|5482.95|5482.25|5482.95|5482.25|5483.2|5482.5|5482.7|5482|54
1725584870000|2024-09-06 01:07:50|||||||||9
1725584880000|2024-09-06 01:08:00|5483.2|5482.5|5482.7|5482|5483.2|5482.5|5482.7|5482|37
1725584890000|2024-09-06 01:08:10|5482.57|5481.87|5481.45|5480.75|5482.57|5481.87|5481.45|5480.75|82
1725584900000|2024-09-06 01:08:20|5481.57|5480.87|5481.45|5480.75|5481.57|5480.87|5481.45|5480.75|25
1725584910000|2024-09-06 01:08:30|5481.7|5481|5481.7|5481|5481.7|5481|5481.7|5481|12
1725584920000|2024-09-06 01:08:40|5481.82|5481.12|5481.7|5481|5481.95|5481.25|5481.7|5481|13
1725584930000|2024-09-06 01:08:50|5481.57|5480.87|5481.45|5480.75|5481.57|5480.87|5481.45|5480.75|33
1725584940000|2024-09-06 01:09:00|5481.57|5480.87|5481.45|5480.75|5481.7|5481|5481.45|5480.75|29
1725584950000|2024-09-06 01:09:10|5480.95|5480.25|5480.95|5480.25|5481.2|5480.5|5480.95|5480.25|50
1725584960000|2024-09-06 01:09:20|5481.07|5480.37|5480.7|5480|5481.2|5480.5|5480.7|5480|284
1725584970000|2024-09-06 01:09:30|5480.95|5480.25|5481.45|5480.75|5481.45|5480.75|5480.82|5480.12|74
1725584980000|2024-09-06 01:09:40|5481.2|5480.5|5481.45|5480.75|5481.45|5480.75|5481.2|5480.5|13
1725584990000|2024-09-06 01:09:50|5481.7|5481|5481.7|5481|5481.7|5481|5481.7|5481|26
1725585000000|2024-09-06 01:10:00|5481.45|5480.75|5482.07|5481.37|5482.2|5481.5|5481.45|5480.75|55
1725585010000|2024-09-06 01:10:10|5482.2|5481.5|5481.95|5481.25|5482.2|5481.5|5481.95|5481.25|31
1725585020000|2024-09-06 01:10:20|5481.82|5481.12|5482.45|5481.75|5482.45|5481.75|5481.7|5481|39
1725585030000|2024-09-06 01:10:30|||||||||8
1725585040000|2024-09-06 01:10:40|5482.57|5481.87|5482.95|5482.25|5483.07|5482.37|5482.45|5481.75|492
1725585050000|2024-09-06 01:10:50|5483.07|5482.37|5483.45|5482.75|5483.45|5482.75|5482.95|5482.25|102
1725585060000|2024-09-06 01:11:00|5483.32|5482.62|5483.2|5482.5|5483.45|5482.75|5483.07|5482.37|41
1725585070000|2024-09-06 01:11:10|||||||||3
1725585080000|2024-09-06 01:11:20|5483.45|5482.75|5483.45|5482.75|5483.45|5482.75|5483.45|5482.75|8
1725585090000|2024-09-06 01:11:30|5483.2|5482.5|5483.2|5482.5|5483.2|5482.5|5483.2|5482.5|17
1725585100000|2024-09-06 01:11:40|5483.32|5482.62|5482.7|5482|5483.45|5482.75|5482.7|5482|52
1725585110000|2024-09-06 01:11:50|5482.45|5481.75|5482.2|5481.5|5482.45|5481.75|5482.2|5481.5|28
1725585120000|2024-09-06 01:12:00|5482.07|5481.37|5481.95|5481.25|5482.2|5481.5|5481.95|5481.25|32
1725585130000|2024-09-06 01:12:10|5482.07|5481.37|5482.2|5481.5|5482.2|5481.5|5481.95|5481.25|11
1725585140000|2024-09-06 01:12:20|5482.32|5481.62|5482.2|5481.5|5482.45|5481.75|5482.2|5481.5|39
1725585150000|2024-09-06 01:12:30|5482.32|5481.62|5482.2|5481.5|5482.45|5481.75|5482.2|5481.5|4
1725585160000|2024-09-06 01:12:40|5482.07|5481.37|5482.45|5481.75|5482.45|5481.75|5481.95|5481.25|42
1725585170000|2024-09-06 01:12:50|5482.32|5481.62|5482.95|5482.25|5482.95|5482.25|5482.32|5481.62|43
1725585180000|2024-09-06 01:13:00|5482.7|5482|5483.2|5482.5|5483.2|5482.5|5482.7|5482|87
1725585190000|2024-09-06 01:13:10|5482.95|5482.25|5482.7|5482|5482.95|5482.25|5482.7|5482|24
1725585200000|2024-09-06 01:13:20|5482.45|5481.75|5482.7|5482|5482.7|5482|5482.45|5481.75|23
1725585210000|2024-09-06 01:13:30|5482.95|5482.25|5482.95|5482.25|5482.95|5482.25|5482.95|5482.25|11
1725585220000|2024-09-06 01:13:40|5482.82|5482.12|5482.95|5482.25|5482.95|5482.25|5482.7|5482|28
1725585230000|2024-09-06 01:13:50|5482.82|5482.12|5482.95|5482.25|5482.95|5482.25|5482.7|5482|43
1725585240000|2024-09-06 01:14:00|5483.07|5482.37|5483.45|5482.75|5483.45|5482.75|5483.07|5482.37|17
1725585250000|2024-09-06 01:14:10|5483.7|5483|5484.2|5483.5|5484.2|5483.5|5483.7|5483|77
1725585260000|2024-09-06 01:14:20|5484.32|5483.62|5483.95|5483.25|5484.45|5483.75|5483.95|5483.25|48
1725585270000|2024-09-06 01:14:30|5484.07|5483.37|5483.95|5483.25|5484.2|5483.5|5483.95|5483.25|22
1725585280000|2024-09-06 01:14:40|5484.07|5483.37|5483.95|5483.25|5484.2|5483.5|5483.95|5483.25|38
1725585290000|2024-09-06 01:14:50|5484.07|5483.37|5483.95|5483.25|5484.2|5483.5|5483.95|5483.25|39
1725585300000|2024-09-06 01:15:00|5483.7|5483|5483.45|5482.75|5483.7|5483|5483.2|5482.5|69
1725585310000|2024-09-06 01:15:10|5483.32|5482.62|5483.2|5482.5|5483.45|5482.75|5483.07|5482.37|24
1725585320000|2024-09-06 01:15:20|5482.95|5482.25|5483.07|5482.37|5483.2|5482.5|5482.95|5482.25|39
1725585330000|2024-09-06 01:15:30|5483.2|5482.5|5483.2|5482.5|5483.2|5482.5|5483.2|5482.5|35
1725585340000|2024-09-06 01:15:40|5483.07|5482.37|5482.95|5482.25|5483.07|5482.37|5482.7|5482|56
1725585350000|2024-09-06 01:15:50|||||||||5
1725585360000|2024-09-06 01:16:00|5483.2|5482.5|5483.2|5482.5|5483.32|5482.62|5483.07|5482.37|38
1725585370000|2024-09-06 01:16:10|5482.95|5482.25|5482.95|5482.25|5482.95|5482.25|5482.95|5482.25|18
1725585380000|2024-09-06 01:16:20|5482.82|5482.12|5482.95|5482.25|5482.95|5482.25|5482.7|5482|18
1725585390000|2024-09-06 01:16:30|5482.7|5482|5482.95|5482.25|5483.2|5482.5|5482.7|5482|56
1725585400000|2024-09-06 01:16:40|5483.07|5482.37|5483.2|5482.5|5483.32|5482.62|5482.95|5482.25|18
1725585410000|2024-09-06 01:16:50|5483.07|5482.37|5482.7|5482|5483.07|5482.37|5482.7|5482|9
1725585420000|2024-09-06 01:17:00|5482.82|5482.12|5483.2|5482.5|5483.2|5482.5|5482.82|5482.12|27
1725585430000|2024-09-06 01:17:10|5483.32|5482.62|5482.95|5482.25|5483.45|5482.75|5482.95|5482.25|18
1725585440000|2024-09-06 01:17:20|5483.2|5482.5|5482.95|5482.25|5483.2|5482.5|5482.95|5482.25|13
1725585450000|2024-09-06 01:17:30|5483.07|5482.37|5482.95|5482.25|5483.2|5482.5|5482.95|5482.25|8
1725585460000|2024-09-06 01:17:40|5482.82|5482.12|5482.7|5482|5482.95|5482.25|5482.7|5482|44
1725585470000|2024-09-06 01:17:50|5482.82|5482.12|5482.95|5482.25|5482.95|5482.25|5482.82|5482.12|13
1725585480000|2024-09-06 01:18:00|5483.45|5482.75|5483.7|5483|5483.7|5483|5483.45|5482.75|34
1725585490000|2024-09-06 01:18:10|5483.45|5482.75|5483.7|5483|5483.95|5483.25|5483.45|5482.75|59
1725585500000|2024-09-06 01:18:20|||||||||3
1725585510000|2024-09-06 01:18:30|5483.82|5483.12|5483.7|5483|5483.95|5483.25|5483.7|5483|26
1725585520000|2024-09-06 01:18:40|5483.82|5483.12|5483.7|5483|5483.95|5483.25|5483.7|5483|3
1725585530000|2024-09-06 01:18:50|5483.57|5482.87|5483.2|5482.5|5483.57|5482.87|5482.95|5482.25|38
1725585540000|2024-09-06 01:19:00|5482.95|5482.25|5483.45|5482.75|5483.45|5482.75|5482.95|5482.25|33
1725585550000|2024-09-06 01:19:10|5483.2|5482.5|5483.2|5482.5|5483.45|5482.75|5483.07|5482.37|21
1725585560000|2024-09-06 01:19:20|5483.07|5482.37|5483.2|5482.5|5483.2|5482.5|5483.07|5482.37|3
1725585570000|2024-09-06 01:19:30|5483.45|5482.75|5483.45|5482.75|5483.57|5482.87|5483.2|5482.5|28
1725585580000|2024-09-06 01:19:40|5483.32|5482.62|5482.95|5482.25|5483.45|5482.75|5482.95|5482.25|26
1725585590000|2024-09-06 01:19:50|5483.07|5482.37|5483.2|5482.5|5483.2|5482.5|5483.07|5482.37|11
1725585600000|2024-09-06 01:20:00|5483.45|5482.75|5483.2|5482.5|5483.45|5482.75|5483.07|5482.37|31
1725585610000|2024-09-06 01:20:10|5483.07|5482.37|5482.95|5482.25|5483.07|5482.37|5482.95|5482.25|10
1725585620000|2024-09-06 01:20:20|5483.07|5482.37|5483.2|5482.5|5483.32|5482.62|5483.07|5482.37|8
1725585630000|2024-09-06 01:20:30|5483.32|5482.62|5483.2|5482.5|5483.45|5482.75|5483.2|5482.5|11
1725585640000|2024-09-06 01:20:40|5482.7|5482|5482.95|5482.25|5482.95|5482.25|5482.7|5482|40
1725585650000|2024-09-06 01:20:50|5483.2|5482.5|5483.45|5482.75|5483.45|5482.75|5483.07|5482.37|14
1725585660000|2024-09-06 01:21:00|5483.32|5482.62|5483.2|5482.5|5483.45|5482.75|5483.2|5482.5|16
1725585670000|2024-09-06 01:21:10|5482.95|5482.25|5483.2|5482.5|5483.2|5482.5|5482.95|5482.25|30
1725585680000|2024-09-06 01:21:20|5483.32|5482.62|5483.45|5482.75|5483.45|5482.75|5483.2|5482.5|4
1725585690000|2024-09-06 01:21:30|5483.32|5482.62|5483.2|5482.5|5483.32|5482.62|5482.95|5482.25|21
1725585700000|2024-09-06 01:21:40|5483.07|5482.37|5482.7|5482|5483.07|5482.37|5482.45|5481.75|43
1725585710000|2024-09-06 01:21:50|5482.82|5482.12|5483.2|5482.5|5483.2|5482.5|5482.82|5482.12|21
1725585720000|2024-09-06 01:22:00|5482.95|5482.25|5482.95|5482.25|5483.2|5482.5|5482.95|5482.25|20
1725585730000|2024-09-06 01:22:10|5483.07|5482.37|5482.45|5481.75|5483.2|5482.5|5482.45|5481.75|21
1725585740000|2024-09-06 01:22:20|5482.7|5482|5482.57|5481.87|5482.7|5482|5482.57|5481.87|8
1725585750000|2024-09-06 01:22:30|5482.7|5482|5482.45|5481.75|5482.7|5482|5482.45|5481.75|6
1725585760000|2024-09-06 01:22:40|5482.7|5482|5482.82|5482.12|5482.95|5482.25|5482.45|5481.75|21
1725585770000|2024-09-06 01:22:50|5482.95|5482.25|5482.7|5482|5482.95|5482.25|5482.7|5482|13
1725585780000|2024-09-06 01:23:00|5482.82|5482.12|5483.2|5482.5|5483.2|5482.5|5482.7|5482|22
1725585790000|2024-09-06 01:23:10|5483.45|5482.75|5483.7|5483|5483.95|5483.25|5483.45|5482.75|42
1725585800000|2024-09-06 01:23:20|5483.82|5483.12|5483.95|5483.25|5483.95|5483.25|5483.82|5483.12|32
1725585810000|2024-09-06 01:23:30|5484.07|5483.37|5484.2|5483.5|5484.32|5483.62|5484.07|5483.37|33
1725585820000|2024-09-06 01:23:40|5483.95|5483.25|5484.2|5483.5|5484.2|5483.5|5483.95|5483.25|21
1725585830000|2024-09-06 01:23:50|5483.95|5483.25|5484.2|5483.5|5484.2|5483.5|5483.95|5483.25|14
1725585840000|2024-09-06 01:24:00|5484.32|5483.62|5484.45|5483.75|5484.45|5483.75|5484.32|5483.62|8
1725585850000|2024-09-06 01:24:10|5484.32|5483.62|5484.7|5484|5484.7|5484|5484.32|5483.62|32
1725585860000|2024-09-06 01:24:20|5484.57|5483.87|5484.7|5484|5484.7|5484|5484.57|5483.87|19
1725585870000|2024-09-06 01:24:30|5484.82|5484.12|5485.7|5485|5485.7|5485|5484.82|5484.12|186
1725585880000|2024-09-06 01:24:40|5485.57|5484.87|5484.95|5484.25|5485.7|5485|5484.95|5484.25|47
1725585890000|2024-09-06 01:24:50|5485.2|5484.5|5485.45|5484.75|5485.45|5484.75|5485.2|5484.5|62
1725585900000|2024-09-06 01:25:00|5485.7|5485|5485.7|5485|5485.7|5485|5485.7|5485|24
1725585910000|2024-09-06 01:25:10|5485.95|5485.25|5485.95|5485.25|5486.2|5485.5|5485.95|5485.25|226
1725585920000|2024-09-06 01:25:20|5486.07|5485.37|5486.45|5485.75|5486.45|5485.75|5485.95|5485.25|48
1725585930000|2024-09-06 01:25:30|5486.32|5485.62|5486.2|5485.5|5486.32|5485.62|5486.2|5485.5|26
1725585940000|2024-09-06 01:25:40|5486.32|5485.62|5486.2|5485.5|5486.45|5485.75|5486.2|5485.5|23
1725585950000|2024-09-06 01:25:50|5486.07|5485.37|5486.45|5485.75|5486.45|5485.75|5485.95|5485.25|53
1725585960000|2024-09-06 01:26:00|5486.7|5486|5486.95|5486.25|5486.95|5486.25|5486.7|5486|124
1725585970000|2024-09-06 01:26:10|5487.07|5486.37|5487.7|5487|5487.95|5487.25|5486.95|5486.25|271
1725585980000|2024-09-06 01:26:20|5487.82|5487.12|5488.2|5487.5|5488.2|5487.5|5487.7|5487|48
1725585990000|2024-09-06 01:26:30|5488.32|5487.62|5488.45|5487.75|5488.45|5487.75|5488.07|5487.37|178
1725586000000|2024-09-06 01:26:40|5488.7|5488|5488.45|5487.75|5488.7|5488|5488.2|5487.5|46
1725586010000|2024-09-06 01:26:50|5488.57|5487.87|5488.45|5487.75|5488.57|5487.87|5488.2|5487.5|87
1725586020000|2024-09-06 01:27:00|5488.7|5488|5489.45|5488.75|5489.45|5488.75|5488.7|5488|183
1725586030000|2024-09-06 01:27:10|5489.32|5488.62|5489.45|5488.75|5489.7|5489|5489.2|5488.5|79
1725586040000|2024-09-06 01:27:20|5489.32|5488.62|5489.2|5488.5|5489.7|5489|5489.2|5488.5|90
1725586050000|2024-09-06 01:27:30|5489.45|5488.75|5489.95|5489.25|5489.95|5489.25|5489.45|5488.75|97
1725586060000|2024-09-06 01:27:40|5490.2|5489.5|5490.95|5490.25|5490.95|5490.25|5490.2|5489.5|171
1725586070000|2024-09-06 01:27:50|5491.2|5490.5|5491.45|5490.75|5491.95|5491.25|5491.2|5490.5|202
1725586080000|2024-09-06 01:28:00|5491.2|5490.5|5491.2|5490.5|5491.45|5490.75|5490.95|5490.25|81
1725586090000|2024-09-06 01:28:10|5491.07|5490.37|5490.82|5490.12|5491.07|5490.37|5490.7|5490|36
1725586100000|2024-09-06 01:28:20|5490.95|5490.25|5490.7|5490|5490.95|5490.25|5490.7|5490|53
1725586110000|2024-09-06 01:28:30|5490.95|5490.25|5491.7|5491|5491.7|5491|5490.95|5490.25|125
1725586120000|2024-09-06 01:28:40|5491.57|5490.87|5491.45|5490.75|5491.57|5490.87|5491.2|5490.5|60
1725586130000|2024-09-06 01:28:50|5491.7|5491|5491.45|5490.75|5491.7|5491|5491.45|5490.75|38
1725586140000|2024-09-06 01:29:00|5491.7|5491|5491.2|5490.5|5491.7|5491|5490.95|5490.25|56
1725586150000|2024-09-06 01:29:10|||||||||25
1725586160000|2024-09-06 01:29:20|5491.32|5490.62|5491.95|5491.25|5492.45|5491.75|5491.32|5490.62|135
1725586170000|2024-09-06 01:29:30|5492.2|5491.5|5491.7|5491|5492.2|5491.5|5491.57|5490.87|65
1725586180000|2024-09-06 01:29:40|5491.57|5490.87|5492.2|5491.5|5492.2|5491.5|5491.57|5490.87|58
1725586190000|2024-09-06 01:29:50|5492.07|5491.37|5491.95|5491.25|5492.2|5491.5|5491.95|5491.25|43
1725586200000|2024-09-06 01:30:00|5491.82|5491.12|5491.95|5491.25|5492.32|5491.62|5491.7|5491|126
1725586210000|2024-09-06 01:30:10|5491.82|5491.12|5491.45|5490.75|5491.95|5491.25|5491.45|5490.75|66
1725586220000|2024-09-06 01:30:20|5491.32|5490.62|5491.7|5491|5491.7|5491|5491.07|5490.37|268
1725586230000|2024-09-06 01:30:30|5491.95|5491.25|5491.95|5491.25|5491.95|5491.25|5491.7|5491|28
1725586240000|2024-09-06 01:30:40|5491.82|5491.12|5491.2|5490.5|5491.95|5491.25|5491.2|5490.5|43
1725586250000|2024-09-06 01:30:50|5491.32|5490.62|5491.95|5491.25|5491.95|5491.25|5491.2|5490.5|49
1725586260000|2024-09-06 01:31:00|5492.2|5491.5|5493.7|5493|5493.95|5493.25|5492.2|5491.5|156
1725586270000|2024-09-06 01:31:10|5493.45|5492.75|5492.7|5492|5493.45|5492.75|5492.7|5492|52
1725586280000|2024-09-06 01:31:20|5492.45|5491.75|5492.45|5491.75|5492.7|5492|5492.45|5491.75|30
1725586290000|2024-09-06 01:31:30|5492.32|5491.62|5492.2|5491.5|5492.45|5491.75|5492.2|5491.5|32
1725586300000|2024-09-06 01:31:40|5492.32|5491.62|5492.2|5491.5|5492.45|5491.75|5492.2|5491.5|6
1725586310000|2024-09-06 01:31:50|5492.07|5491.37|5491.7|5491|5492.07|5491.37|5491.7|5491|27
1725586320000|2024-09-06 01:32:00|5491.82|5491.12|5491.7|5491|5492.2|5491.5|5491.7|5491|42
1725586330000|2024-09-06 01:32:10|5491.57|5490.87|5491.45|5490.75|5491.57|5490.87|5490.95|5490.25|77
1725586340000|2024-09-06 01:32:20|5491.7|5491|5491.7|5491|5491.7|5491|5491.45|5490.75|19
1725586350000|2024-09-06 01:32:30|5491.82|5491.12|5491.95|5491.25|5492.2|5491.5|5491.7|5491|33
1725586360000|2024-09-06 01:32:40|5491.82|5491.12|5492.45|5491.75|5492.45|5491.75|5491.7|5491|22
1725586370000|2024-09-06 01:32:50|||||||||1
1725586380000|2024-09-06 01:33:00|5492.57|5491.87|5492.7|5492|5492.82|5492.12|5492.45|5491.75|25
1725586390000|2024-09-06 01:33:10|5492.82|5492.12|5492.95|5492.25|5492.95|5492.25|5492.82|5492.12|15
1725586400000|2024-09-06 01:33:20|5493.07|5492.37|5492.95|5492.25|5493.07|5492.37|5492.95|5492.25|19
1725586410000|2024-09-06 01:33:30|5492.82|5492.12|5492.45|5491.75|5492.82|5492.12|5492.45|5491.75|22
1725586420000|2024-09-06 01:33:40|5492.32|5491.62|5492.45|5491.75|5492.45|5491.75|5492.2|5491.5|13
1725586430000|2024-09-06 01:33:50|5492.57|5491.87|5492.45|5491.75|5492.7|5492|5492.32|5491.62|23
1725586440000|2024-09-06 01:34:00|5492.2|5491.5|5491.7|5491|5492.2|5491.5|5491.7|5491|30
1725586450000|2024-09-06 01:34:10|5491.57|5490.87|5491.7|5491|5491.7|5491|5491.57|5490.87|38
1725586460000|2024-09-06 01:34:20|5491.95|5491.25|5491.7|5491|5491.95|5491.25|5491.7|5491|28
1725586470000|2024-09-06 01:34:30|5491.95|5491.25|5491.95|5491.25|5491.95|5491.25|5491.7|5491|37
1725586480000|2024-09-06 01:34:40|5491.82|5491.12|5491.95|5491.25|5491.95|5491.25|5491.82|5491.12|13
1725586490000|2024-09-06 01:34:50|||||||||2
1725586500000|2024-09-06 01:35:00|5492.07|5491.37|5491.7|5491|5492.45|5491.75|5491.7|5491|67
1725586510000|2024-09-06 01:35:10|5491.82|5491.12|5491.95|5491.25|5491.95|5491.25|5491.7|5491|34
1725586520000|2024-09-06 01:35:20|5491.82|5491.12|5491.7|5491|5492.07|5491.37|5491.7|5491|36
1725586530000|2024-09-06 01:35:30|5491.82|5491.12|5491.95|5491.25|5491.95|5491.25|5491.7|5491|24
1725586540000|2024-09-06 01:35:40|5491.82|5491.12|5491.95|5491.25|5492.2|5491.5|5491.7|5491|52
1725586550000|2024-09-06 01:35:50|5492.07|5491.37|5492.2|5491.5|5492.2|5491.5|5492.07|5491.37|1
1725586560000|2024-09-06 01:36:00|5491.95|5491.25|5491.82|5491.12|5492.2|5491.5|5491.7|5491|66
1725586570000|2024-09-06 01:36:10|5491.7|5491|5492.45|5491.75|5492.7|5492|5491.7|5491|33
1725586580000|2024-09-06 01:36:20|5492.57|5491.87|5492.45|5491.75|5492.7|5492|5492.45|5491.75|33
1725586590000|2024-09-06 01:36:30|5492.2|5491.5|5491.95|5491.25|5492.2|5491.5|5491.95|5491.25|36
1725586600000|2024-09-06 01:36:40|5492.07|5491.37|5492.95|5492.25|5492.95|5492.25|5492.07|5491.37|124
1725586610000|2024-09-06 01:36:50|5493.2|5492.5|5493.2|5492.5|5493.2|5492.5|5493.07|5492.37|39
1725586620000|2024-09-06 01:37:00|5492.95|5492.25|5494.2|5493.5|5494.2|5493.5|5492.95|5492.25|126
1725586630000|2024-09-06 01:37:10|5494.32|5493.62|5494.7|5494|5494.95|5494.25|5494.2|5493.5|80
1725586640000|2024-09-06 01:37:20|5494.57|5493.87|5495.2|5494.5|5495.45|5494.75|5494.32|5493.62|176
1725586650000|2024-09-06 01:37:30|5494.95|5494.25|5494.95|5494.25|5494.95|5494.25|5494.95|5494.25|23
1725586660000|2024-09-06 01:37:40|5494.82|5494.12|5494.95|5494.25|5494.95|5494.25|5494.7|5494|28
1725586670000|2024-09-06 01:37:50|||||||||10
1725586680000|2024-09-06 01:38:00|5494.7|5494|5495.2|5494.5|5495.2|5494.5|5494.7|5494|56
1725586690000|2024-09-06 01:38:10|5495.07|5494.37|5495.2|5494.5|5495.2|5494.5|5494.95|5494.25|22
1725586700000|2024-09-06 01:38:20|5495.45|5494.75|5494.7|5494|5495.45|5494.75|5494.7|5494|38
1725586710000|2024-09-06 01:38:30|5494.57|5493.87|5494.7|5494|5494.7|5494|5494.57|5493.87|7
1725586720000|2024-09-06 01:38:40|5494.95|5494.25|5494.82|5494.12|5494.95|5494.25|5494.82|5494.12|23
1725586730000|2024-09-06 01:38:50|5494.7|5494|5494.95|5494.25|5494.95|5494.25|5494.57|5493.87|15
1725586740000|2024-09-06 01:39:00|5494.82|5494.12|5495.45|5494.75|5495.45|5494.75|5494.82|5494.12|73
1725586750000|2024-09-06 01:39:10|5495.32|5494.62|5495.7|5495|5495.7|5495|5495.32|5494.62|77
1725586760000|2024-09-06 01:39:20|5495.45|5494.75|5495.45|5494.75|5495.45|5494.75|5495.2|5494.5|42
1725586770000|2024-09-06 01:39:30|5495.7|5495|5495.7|5495|5495.7|5495|5495.57|5494.87|30
1725586790000|2024-09-06 01:39:50|5496.2|5495.5|5495.7|5495|5496.2|5495.5|5495.45|5494.75|170
1725586800000|2024-09-06 01:40:00|5495.57|5494.87|5495.7|5495|5495.95|5495.25|5495.45|5494.75|61
1725586810000|2024-09-06 01:40:10|5495.95|5495.25|5495.95|5495.25|5495.95|5495.25|5495.7|5495|14
1725586820000|2024-09-06 01:40:20|5495.82|5495.12|5496.2|5495.5|5496.2|5495.5|5495.7|5495|26
1725586830000|2024-09-06 01:40:30|5496.07|5495.37|5496.2|5495.5|5496.2|5495.5|5495.95|5495.25|11
1725586840000|2024-09-06 01:40:40|5496.07|5495.37|5495.95|5495.25|5496.45|5495.75|5495.95|5495.25|95
1725586850000|2024-09-06 01:40:50|5495.7|5495|5495.57|5494.87|5495.7|5495|5495.45|5494.75|65
1725586860000|2024-09-06 01:41:00|5495.7|5495|5495.7|5495|5495.95|5495.25|5495.45|5494.75|18
1725586870000|2024-09-06 01:41:10|5495.45|5494.75|5495.7|5495|5495.7|5495|5495.45|5494.75|22
1725586880000|2024-09-06 01:41:20|||||||||12
1725586890000|2024-09-06 01:41:30|5495.95|5495.25|5495.95|5495.25|5495.95|5495.25|5495.7|5495|69
1725586900000|2024-09-06 01:41:40|5495.82|5495.12|5495.7|5495|5495.82|5495.12|5495.7|5495|8
1725586910000|2024-09-06 01:41:50|5495.95|5495.25|5495.95|5495.25|5495.95|5495.25|5495.95|5495.25|36
1725586920000|2024-09-06 01:42:00|5496.07|5495.37|5495.7|5495|5496.07|5495.37|5495.7|5495|36
1725586930000|2024-09-06 01:42:10|5495.82|5495.12|5495.7|5495|5495.95|5495.25|5495.7|5495|9
1725586940000|2024-09-06 01:42:20|||||||||2
1725586950000|2024-09-06 01:42:30|5495.95|5495.25|5495.95|5495.25|5495.95|5495.25|5495.95|5495.25|27
1725586960000|2024-09-06 01:42:40|5496.07|5495.37|5495.95|5495.25|5496.07|5495.37|5495.95|5495.25|21
1725586970000|2024-09-06 01:42:50|5496.07|5495.37|5497.07|5496.37|5497.2|5496.5|5496.07|5495.37|74
1725586980000|2024-09-06 01:43:00|5496.95|5496.25|5496.95|5496.25|5497.2|5496.5|5496.95|5496.25|39
1725586990000|2024-09-06 01:43:10|5496.82|5496.12|5496.95|5496.25|5496.95|5496.25|5496.7|5496|14
1725587000000|2024-09-06 01:43:20|5497.07|5496.37|5496.7|5496|5497.2|5496.5|5496.7|5496|37
1725587010000|2024-09-06 01:43:30|5496.45|5495.75|5496.45|5495.75|5496.57|5495.87|5496.45|5495.75|21
1725587020000|2024-09-06 01:43:40|5496.57|5495.87|5496.45|5495.75|5496.7|5496|5496.45|5495.75|22
1725587030000|2024-09-06 01:43:50|5496.32|5495.62|5496.32|5495.62|5496.45|5495.75|5496.2|5495.5|36
1725587040000|2024-09-06 01:44:00|5496.45|5495.75|5496.45|5495.75|5496.45|5495.75|5496.2|5495.5|8
1725587050000|2024-09-06 01:44:10|5496.7|5496|5496.45|5495.75|5496.7|5496|5496.45|5495.75|22
1725587070000|2024-09-06 01:44:30|5496.7|5496|5496.45|5495.75|5496.7|5496|5496.32|5495.62|17
1725587080000|2024-09-06 01:44:40|5496.2|5495.5|5496.2|5495.5|5496.45|5495.75|5496.2|5495.5|21
1725587090000|2024-09-06 01:44:50|||||||||7
1725587100000|2024-09-06 01:45:00|5496.32|5495.62|5496.45|5495.75|5496.45|5495.75|5496.32|5495.62|16
1725587110000|2024-09-06 01:45:10|5496.32|5495.62|5496.45|5495.75|5496.45|5495.75|5496.32|5495.62|14
1725587120000|2024-09-06 01:45:20|||||||||33
1725587130000|2024-09-06 01:45:30|5496.57|5495.87|5496.7|5496|5496.7|5496|5496.57|5495.87|9
1725587140000|2024-09-06 01:45:40|5496.82|5496.12|5496.7|5496|5496.95|5496.25|5496.7|5496|77
1725587150000|2024-09-06 01:45:50|5496.57|5495.87|5496.2|5495.5|5496.57|5495.87|5495.95|5495.25|57
1725587160000|2024-09-06 01:46:00|5496.07|5495.37|5496.2|5495.5|5496.2|5495.5|5495.95|5495.25|30
1725587170000|2024-09-06 01:46:10|5496.07|5495.37|5495.95|5495.25|5496.2|5495.5|5495.95|5495.25|26
1725587180000|2024-09-06 01:46:20|5496.2|5495.5|5496.2|5495.5|5496.2|5495.5|5496.2|5495.5|14
1725587190000|2024-09-06 01:46:30|5496.32|5495.62|5496.45|5495.75|5496.7|5496|5496.32|5495.62|34
1725587200000|2024-09-06 01:46:40|5496.57|5495.87|5496.7|5496|5496.7|5496|5496.45|5495.75|9
1725587210000|2024-09-06 01:46:50|5496.57|5495.87|5496.45|5495.75|5496.7|5496|5496.45|5495.75|10
1725587220000|2024-09-06 01:47:00|5496.57|5495.87|5496.45|5495.75|5496.7|5496|5496.45|5495.75|6
1725587230000|2024-09-06 01:47:10|5496.32|5495.62|5495.82|5495.12|5496.32|5495.62|5495.82|5495.12|23
1725587240000|2024-09-06 01:47:20|5495.95|5495.25|5496.7|5496|5497.2|5496.5|5495.95|5495.25|191
1725587250000|2024-09-06 01:47:30|5496.95|5496.25|5496.95|5496.25|5496.95|5496.25|5496.95|5496.25|10
1725587260000|2024-09-06 01:47:40|5496.82|5496.12|5496.7|5496|5496.82|5496.12|5496.7|5496|10
1725587270000|2024-09-06 01:47:50|5496.95|5496.25|5496.95|5496.25|5496.95|5496.25|5496.95|5496.25|5
1725587280000|2024-09-06 01:48:00|5496.82|5496.12|5496.7|5496|5496.82|5496.12|5496.45|5495.75|13
1725587290000|2024-09-06 01:48:10|5496.57|5495.87|5496.45|5495.75|5496.7|5496|5496.45|5495.75|17
1725587300000|2024-09-06 01:48:20|5496.32|5495.62|5496.32|5495.62|5496.45|5495.75|5496.2|5495.5|14
1725587310000|2024-09-06 01:48:30|5496.2|5495.5|5496.45|5495.75|5496.45|5495.75|5496.2|5495.5|9
1725587320000|2024-09-06 01:48:40|5496.2|5495.5|5496.45|5495.75|5496.45|5495.75|5496.2|5495.5|5
1725587330000|2024-09-06 01:48:50|5496.32|5495.62|5496.2|5495.5|5496.32|5495.62|5496.2|5495.5|13
1725587340000|2024-09-06 01:49:00|5496.45|5495.75|5496.45|5495.75|5496.45|5495.75|5496.45|5495.75|8
1725587350000|2024-09-06 01:49:10|5496.32|5495.62|5496.32|5495.62|5496.32|5495.62|5496.2|5495.5|14
1725587360000|2024-09-06 01:49:20|5496.2|5495.5|5496.2|5495.5|5496.32|5495.62|5496.2|5495.5|1
1725587370000|2024-09-06 01:49:30|5496.32|5495.62|5496.45|5495.75|5496.45|5495.75|5496.32|5495.62|6
1725587380000|2024-09-06 01:49:40|5496.32|5495.62|5496.2|5495.5|5496.45|5495.75|5496.2|5495.5|8
1725587390000|2024-09-06 01:49:50|5496.32|5495.62|5496.7|5496|5496.95|5496.25|5496.32|5495.62|44
1725587400000|2024-09-06 01:50:00|||||||||2
1725587410000|2024-09-06 01:50:10|5496.45|5495.75|5497.2|5496.5|5497.2|5496.5|5496.45|5495.75|36
1725587420000|2024-09-06 01:50:20|5497.32|5496.62|5497.45|5496.75|5497.45|5496.75|5497.2|5496.5|58
1725587430000|2024-09-06 01:50:30|5497.32|5496.62|5497.45|5496.75|5497.45|5496.75|5497.32|5496.62|16
1725587440000|2024-09-06 01:50:40|5497.7|5497|5497.7|5497|5497.95|5497.25|5497.7|5497|76
1725587450000|2024-09-06 01:50:50|5497.57|5496.87|5497.7|5497|5497.7|5497|5497.45|5496.75|28
1725587460000|2024-09-06 01:51:00|5497.95|5497.25|5498.45|5497.75|5498.45|5497.75|5497.95|5497.25|128
1725587470000|2024-09-06 01:51:10|5498.32|5497.62|5498.45|5497.75|5498.45|5497.75|5498.2|5497.5|34
1725587480000|2024-09-06 01:51:20|5498.2|5497.5|5498.2|5497.5|5498.2|5497.5|5498.2|5497.5|32
1725587490000|2024-09-06 01:51:30|5497.95|5497.25|5497.95|5497.25|5497.95|5497.25|5497.95|5497.25|20
1725587500000|2024-09-06 01:51:40|5498.2|5497.5|5497.7|5497|5498.2|5497.5|5497.7|5497|12
1725587510000|2024-09-06 01:51:50|5497.82|5497.12|5497.95|5497.25|5497.95|5497.25|5497.82|5497.12|2
1725587520000|2024-09-06 01:52:00|5498.2|5497.5|5498.45|5497.75|5498.45|5497.75|5498.2|5497.5|21
1725587530000|2024-09-06 01:52:10|5498.2|5497.5|5498.2|5497.5|5498.2|5497.5|5498.2|5497.5|21
1725587540000|2024-09-06 01:52:20|||||||||6
1725587550000|2024-09-06 01:52:30|5498.45|5497.75|5498.45|5497.75|5498.45|5497.75|5498.45|5497.75|46
1725587560000|2024-09-06 01:52:40|5498.32|5497.62|5498.7|5498|5498.7|5498|5498.2|5497.5|72
1725587570000|2024-09-06 01:52:50|||||||||4
1725587580000|2024-09-06 01:53:00|5498.82|5498.12|5498.7|5498|5498.82|5498.12|5498.7|5498|48
1725587590000|2024-09-06 01:53:10|5498.82|5498.12|5498.95|5498.25|5498.95|5498.25|5498.82|5498.12|30
1725587600000|2024-09-06 01:53:20|5499.07|5498.37|5499.2|5498.5|5499.2|5498.5|5499.07|5498.37|32
1725587610000|2024-09-06 01:53:30|5499.07|5498.37|5498.95|5498.25|5499.07|5498.37|5498.95|5498.25|38
1725587620000|2024-09-06 01:53:40|||||||||2
1725587630000|2024-09-06 01:53:50|5498.82|5498.12|5498.7|5498|5498.95|5498.25|5498.7|5498|26
1725587640000|2024-09-06 01:54:00|||||||||6
1725587650000|2024-09-06 01:54:10|5498.57|5497.87|5498.45|5497.75|5498.57|5497.87|5498.45|5497.75|17
1725587660000|2024-09-06 01:54:20|5498.32|5497.62|5498.45|5497.75|5498.45|5497.75|5498.2|5497.5|26
1725587670000|2024-09-06 01:54:30|5498.2|5497.5|5498.45|5497.75|5498.45|5497.75|5498.2|5497.5|6
1725587680000|2024-09-06 01:54:40|5498.2|5497.5|5498.45|5497.75|5498.45|5497.75|5498.2|5497.5|14
1725587690000|2024-09-06 01:54:50|5498.2|5497.5|5497.95|5497.25|5498.2|5497.5|5497.95|5497.25|23
1725587700000|2024-09-06 01:55:00|5497.82|5497.12|5497.7|5497|5497.95|5497.25|5497.57|5496.87|48
1725587710000|2024-09-06 01:55:10|5497.82|5497.12|5497.45|5496.75|5497.82|5497.12|5497.45|5496.75|38
1725587720000|2024-09-06 01:55:20|5497.57|5496.87|5497.2|5496.5|5497.57|5496.87|5497.2|5496.5|31
1725587730000|2024-09-06 01:55:30|5497.45|5496.75|5496.95|5496.25|5497.45|5496.75|5496.95|5496.25|39
1725587740000|2024-09-06 01:55:40|5497.2|5496.5|5496.95|5496.25|5497.2|5496.5|5496.95|5496.25|15
1725587750000|2024-09-06 01:55:50|||||||||14
1725587760000|2024-09-06 01:56:00|5496.7|5496|5496.45|5495.75|5496.95|5496.25|5496.45|5495.75|63
1725587770000|2024-09-06 01:56:10|5496.2|5495.5|5496.45|5495.75|5496.45|5495.75|5496.2|5495.5|34
1725587780000|2024-09-06 01:56:20|5496.7|5496|5496.7|5496|5496.7|5496|5496.7|5496|13
1725587790000|2024-09-06 01:56:30|5496.82|5496.12|5496.95|5496.25|5496.95|5496.25|5496.7|5496|21
1725587800000|2024-09-06 01:56:40|5496.82|5496.12|5496.7|5496|5496.95|5496.25|5496.7|5496|30
1725587810000|2024-09-06 01:56:50|5496.82|5496.12|5496.95|5496.25|5496.95|5496.25|5496.82|5496.12|12
1725587820000|2024-09-06 01:57:00|5497.2|5496.5|5497.2|5496.5|5497.45|5496.75|5497.2|5496.5|49
1725587830000|2024-09-06 01:57:10|5497.07|5496.37|5497.7|5497|5497.95|5497.25|5497.07|5496.37|75
1725587840000|2024-09-06 01:57:20|5497.82|5497.12|5498.2|5497.5|5498.2|5497.5|5497.82|5497.12|25
1725587850000|2024-09-06 01:57:30|5497.95|5497.25|5498.2|5497.5|5498.2|5497.5|5497.95|5497.25|25
1725587860000|2024-09-06 01:57:40|5498.07|5497.37|5498.2|5497.5|5498.2|5497.5|5497.95|5497.25|19
1725587870000|2024-09-06 01:57:50|5498.45|5497.75|5498.45|5497.75|5498.7|5498|5498.45|5497.75|32
1725587880000|2024-09-06 01:58:00|5498.32|5497.62|5498.7|5498|5498.95|5498.25|5498.32|5497.62|39
1725587890000|2024-09-06 01:58:10|5498.57|5497.87|5498.45|5497.75|5498.7|5498|5498.45|5497.75|31
1725587900000|2024-09-06 01:58:20|5498.57|5497.87|5498.7|5498|5498.95|5498.25|5498.57|5497.87|33
1725587910000|2024-09-06 01:58:30|5498.82|5498.12|5498.95|5498.25|5498.95|5498.25|5498.82|5498.12|28
1725587920000|2024-09-06 01:58:40|5498.82|5498.12|5498.45|5497.75|5498.95|5498.25|5498.45|5497.75|13
1725587930000|2024-09-06 01:58:50|||||||||22
1725587940000|2024-09-06 01:59:00|5498.7|5498|5498.7|5498|5498.7|5498|5498.7|5498|19
1725587950000|2024-09-06 01:59:10|5498.57|5497.87|5498.45|5497.75|5498.57|5497.87|5498.45|5497.75|30
1725587960000|2024-09-06 01:59:20|||||||||7
1725587970000|2024-09-06 01:59:30|5498.32|5497.62|5498.45|5497.75|5498.45|5497.75|5498.32|5497.62|25
1725587980000|2024-09-06 01:59:40|5498.32|5497.62|5498.2|5497.5|5498.32|5497.62|5498.2|5497.5|8
1725587990000|2024-09-06 01:59:50|||||||||7
1725588000000|2024-09-06 02:00:00|5498.45|5497.75|5498.45|5497.75|5498.57|5497.87|5498.45|5497.75|14
1725588010000|2024-09-06 02:00:10|5498.57|5497.87|5498.45|5497.75|5498.7|5498|5498.45|5497.75|8
1725588020000|2024-09-06 02:00:20|5498.2|5497.5|5497.95|5497.25|5498.2|5497.5|5497.95|5497.25|13
1725588030000|2024-09-06 02:00:30|5497.82|5497.12|5497.45|5496.75|5497.95|5497.25|5497.45|5496.75|24
1725588040000|2024-09-06 02:00:40|||||||||8
1725588050000|2024-09-06 02:00:50|5497.2|5496.5|5497.45|5496.75|5497.45|5496.75|5497.2|5496.5|6
1725588060000|2024-09-06 02:01:00|5497.32|5496.62|5497.45|5496.75|5497.45|5496.75|5497.2|5496.5|7
1725588070000|2024-09-06 02:01:10|5497.7|5497|5497.45|5496.75|5497.7|5497|5497.45|5496.75|27
1725588080000|2024-09-06 02:01:20|5497.32|5496.62|5497.7|5497|5497.7|5497|5497.32|5496.62|3
1725588090000|2024-09-06 02:01:30|5497.95|5497.25|5498.2|5497.5|5498.2|5497.5|5497.95|5497.25|16
1725588100000|2024-09-06 02:01:40|5498.07|5497.37|5498.2|5497.5|5498.2|5497.5|5497.95|5497.25|27
1725588120000|2024-09-06 02:02:00|5498.32|5497.62|5498.2|5497.5|5498.45|5497.75|5498.2|5497.5|10
1725588130000|2024-09-06 02:02:10|5498.32|5497.62|5498.7|5498|5498.7|5498|5498.2|5497.5|14
1725588150000|2024-09-06 02:02:30|5499.2|5498.5|5498.95|5498.25|5499.2|5498.5|5498.95|5498.25|45
1725588160000|2024-09-06 02:02:40|5499.2|5498.5|5499.2|5498.5|5499.45|5498.75|5499.2|5498.5|39
1725588170000|2024-09-06 02:02:50|||||||||4
1725588180000|2024-09-06 02:03:00|5499.07|5498.37|5499.2|5498.5|5499.2|5498.5|5499.07|5498.37|24
1725588190000|2024-09-06 02:03:10|5499.45|5498.75|5500.7|5500|5500.7|5500|5499.45|5498.75|151
1725588200000|2024-09-06 02:03:20|5500.45|5499.75|5500.2|5499.5|5500.45|5499.75|5500.2|5499.5|43
1725588210000|2024-09-06 02:03:30|5500.07|5499.37|5499.95|5499.25|5500.2|5499.5|5499.95|5499.25|34
1725588220000|2024-09-06 02:03:40|5500.2|5499.5|5500.2|5499.5|5500.2|5499.5|5500.2|5499.5|12
1725588230000|2024-09-06 02:03:50|5500.32|5499.62|5500.2|5499.5|5500.32|5499.62|5500.2|5499.5|15
1725588240000|2024-09-06 02:04:00|5499.95|5499.25|5499.95|5499.25|5500.2|5499.5|5499.95|5499.25|15
1725588250000|2024-09-06 02:04:10|||||||||19
1725588270000|2024-09-06 02:04:30|5500.2|5499.5|5500.2|5499.5|5500.2|5499.5|5500.07|5499.37|12
1725588280000|2024-09-06 02:04:40|5500.32|5499.62|5500.2|5499.5|5500.32|5499.62|5500.2|5499.5|6
1725588290000|2024-09-06 02:04:50|5500.07|5499.37|5500.45|5499.75|5500.45|5499.75|5500.07|5499.37|17
1725588300000|2024-09-06 02:05:00|5500.32|5499.62|5500.45|5499.75|5500.45|5499.75|5500.2|5499.5|56
1725588310000|2024-09-06 02:05:10|5500.32|5499.62|5499.45|5498.75|5500.32|5499.62|5499.45|5498.75|33
1725588320000|2024-09-06 02:05:20|5499.57|5498.87|5499.95|5499.25|5499.95|5499.25|5499.57|5498.87|27
1725588330000|2024-09-06 02:05:30|||||||||13
1725588340000|2024-09-06 02:05:40|||||||||8
1725588350000|2024-09-06 02:05:50|5499.82|5499.12|5499.95|5499.25|5499.95|5499.25|5499.7|5499|3
1725588360000|2024-09-06 02:06:00|5499.82|5499.12|5499.95|5499.25|5499.95|5499.25|5499.7|5499|5
1725588370000|2024-09-06 02:06:10|5499.82|5499.12|5499.7|5499|5499.95|5499.25|5499.45|5498.75|12
1725588380000|2024-09-06 02:06:20|5499.82|5499.12|5499.82|5499.12|5499.82|5499.12|5499.7|5499|2
1725588390000|2024-09-06 02:06:30|5499.95|5499.25|5499.95|5499.25|5499.95|5499.25|5499.95|5499.25|27
1725588400000|2024-09-06 02:06:40|5499.82|5499.12|5499.95|5499.25|5499.95|5499.25|5499.7|5499|20
1725588410000|2024-09-06 02:06:50|5500.07|5499.37|5499.95|5499.25|5500.07|5499.37|5499.95|5499.25|52
1725588420000|2024-09-06 02:07:00|5500.07|5499.37|5500.2|5499.5|5500.2|5499.5|5500.07|5499.37|21
1725588430000|2024-09-06 02:07:10|5500.45|5499.75|5500.7|5500|5500.95|5500.25|5500.45|5499.75|70
1725588440000|2024-09-06 02:07:20|5500.95|5500.25|5500.7|5500|5500.95|5500.25|5500.7|5500|29
1725588450000|2024-09-06 02:07:30|5500.82|5500.12|5500.7|5500|5500.82|5500.12|5500.7|5500|12
1725588460000|2024-09-06 02:07:40|5500.45|5499.75|5500.45|5499.75|5500.45|5499.75|5500.45|5499.75|4
1725588470000|2024-09-06 02:07:50|5500.2|5499.5|5500.2|5499.5|5500.45|5499.75|5500.2|5499.5|10
1725588480000|2024-09-06 02:08:00|5500.32|5499.62|5500.45|5499.75|5500.45|5499.75|5500.32|5499.62|2
1725588490000|2024-09-06 02:08:10|5500.32|5499.62|5500.45|5499.75|5500.45|5499.75|5500.32|5499.62|15
1725588500000|2024-09-06 02:08:20|5500.32|5499.62|5500.45|5499.75|5500.45|5499.75|5500.2|5499.5|5
1725588510000|2024-09-06 02:08:30|5500.32|5499.62|5500.2|5499.5|5500.32|5499.62|5500.2|5499.5|4
1725588520000|2024-09-06 02:08:40|5500.45|5499.75|5500.45|5499.75|5500.45|5499.75|5500.2|5499.5|21
1725588530000|2024-09-06 02:08:50|5500.2|5499.5|5500.2|5499.5|5500.2|5499.5|5500.2|5499.5|5
1725588540000|2024-09-06 02:09:00|5500.07|5499.37|5499.95|5499.25|5500.07|5499.37|5499.95|5499.25|19
1725588560000|2024-09-06 02:09:20|||||||||16
1725588570000|2024-09-06 02:09:30|||||||||3
1725588580000|2024-09-06 02:09:40|5500.2|5499.5|5500.2|5499.5|5500.32|5499.62|5500.2|5499.5|11
1725588590000|2024-09-06 02:09:50|5500.07|5499.37|5500.07|5499.37|5500.07|5499.37|5500.07|5499.37|1
1725588600000|2024-09-06 02:10:00|5499.95|5499.25|5500.2|5499.5|5500.2|5499.5|5499.95|5499.25|10
1725588610000|2024-09-06 02:10:10|5500.32|5499.62|5500.32|5499.62|5500.45|5499.75|5500.32|5499.62|11
1725588620000|2024-09-06 02:10:20|5500.2|5499.5|5500.2|5499.5|5500.2|5499.5|5500.2|5499.5|1
1725588630000|2024-09-06 02:10:30|5500.45|5499.75|5500.32|5499.62|5500.45|5499.75|5500.2|5499.5|20
1725588640000|2024-09-06 02:10:40|5500.2|5499.5|5500.45|5499.75|5500.45|5499.75|5500.2|5499.5|4
1725588650000|2024-09-06 02:10:50|5500.32|5499.62|5500.2|5499.5|5500.32|5499.62|5500.2|5499.5|1
1725588660000|2024-09-06 02:11:00|5500.07|5499.37|5499.95|5499.25|5500.07|5499.37|5499.95|5499.25|14
1725588670000|2024-09-06 02:11:10|5499.82|5499.12|5499.7|5499|5499.82|5499.12|5499.7|5499|6
1725588680000|2024-09-06 02:11:20|5499.45|5498.75|5499.2|5498.5|5499.57|5498.87|5499.2|5498.5|46
1725588690000|2024-09-06 02:11:30|5499.32|5498.62|5499.45|5498.75|5499.45|5498.75|5499.32|5498.62|2
1725588710000|2024-09-06 02:11:50|5499.7|5499|5499.45|5498.75|5499.7|5499|5499.2|5498.5|36
1725588720000|2024-09-06 02:12:00|5499.32|5498.62|5499.2|5498.5|5499.32|5498.62|5499.2|5498.5|12
1725588730000|2024-09-06 02:12:10|5499.32|5498.62|5499.45|5498.75|5499.45|5498.75|5499.32|5498.62|22
1725588740000|2024-09-06 02:12:20|5499.7|5499|5499.7|5499|5499.7|5499|5499.45|5498.75|22
1725588750000|2024-09-06 02:12:30|||||||||21
1725588760000|2024-09-06 02:12:40|5499.57|5498.87|5499.57|5498.87|5499.7|5499|5499.45|5498.75|15
1725588770000|2024-09-06 02:12:50|5499.45|5498.75|5499.45|5498.75|5499.57|5498.87|5499.45|5498.75|3
1725588780000|2024-09-06 02:13:00|5499.2|5498.5|5499.2|5498.5|5499.2|5498.5|5498.95|5498.25|26
1725588790000|2024-09-06 02:13:10|5499.07|5498.37|5498.95|5498.25|5499.07|5498.37|5498.95|5498.25|17
1725588800000|2024-09-06 02:13:20|5499.07|5498.37|5498.95|5498.25|5499.07|5498.37|5498.95|5498.25|21
1725588810000|2024-09-06 02:13:30|5499.07|5498.37|5498.95|5498.25|5499.2|5498.5|5498.95|5498.25|10
1725588820000|2024-09-06 02:13:40|5499.2|5498.5|5498.95|5498.25|5499.2|5498.5|5498.95|5498.25|7
1725588830000|2024-09-06 02:13:50|5498.7|5498|5498.95|5498.25|5498.95|5498.25|5498.7|5498|13
1725588840000|2024-09-06 02:14:00|5498.82|5498.12|5498.7|5498|5498.95|5498.25|5498.57|5497.87|31
1725588850000|2024-09-06 02:14:10|5498.82|5498.12|5499.07|5498.37|5499.2|5498.5|5498.82|5498.12|71
1725588860000|2024-09-06 02:14:20|5499.2|5498.5|5498.95|5498.25|5499.2|5498.5|5498.95|5498.25|2
1725588870000|2024-09-06 02:14:30|5498.82|5498.12|5498.7|5498|5498.82|5498.12|5498.7|5498|5
1725588880000|2024-09-06 02:14:40|5498.95|5498.25|5498.7|5498|5498.95|5498.25|5498.7|5498|7
1725588900000|2024-09-06 02:15:00|5499.07|5498.37|5499.2|5498.5|5499.2|5498.5|5498.95|5498.25|12
1725588910000|2024-09-06 02:15:10|5498.95|5498.25|5498.7|5498|5498.95|5498.25|5498.7|5498|13
1725588920000|2024-09-06 02:15:20|5498.82|5498.12|5498.82|5498.12|5498.95|5498.25|5498.7|5498|5
1725588930000|2024-09-06 02:15:30|5498.95|5498.25|5498.7|5498|5498.95|5498.25|5498.7|5498|1
1725588940000|2024-09-06 02:15:40|5498.57|5497.87|5498.45|5497.75|5498.57|5497.87|5498.45|5497.75|22
1725588950000|2024-09-06 02:15:50|5498.57|5497.87|5498.45|5497.75|5498.57|5497.87|5498.45|5497.75|7
1725588960000|2024-09-06 02:16:00|5498.32|5497.62|5497.95|5497.25|5498.32|5497.62|5497.95|5497.25|36
1725588970000|2024-09-06 02:16:10|5498.2|5497.5|5497.95|5497.25|5498.2|5497.5|5497.95|5497.25|72
1725588980000|2024-09-06 02:16:20|5497.7|5497|5497.45|5496.75|5497.7|5497|5497.45|5496.75|21
1725588990000|2024-09-06 02:16:30|5497.32|5496.62|5497.2|5496.5|5497.32|5496.62|5497.2|5496.5|30
1725589000000|2024-09-06 02:16:40|5497.45|5496.75|5497.45|5496.75|5497.45|5496.75|5497.45|5496.75|21
1725589010000|2024-09-06 02:16:50|5497.7|5497|5497.45|5496.75|5497.7|5497|5497.45|5496.75|11
1725589020000|2024-09-06 02:17:00|5497.57|5496.87|5497.45|5496.75|5497.57|5496.87|5497.45|5496.75|12
1725589030000|2024-09-06 02:17:10|5497.7|5497|5497.7|5497|5497.7|5497|5497.45|5496.75|10
1725589040000|2024-09-06 02:17:20|5497.95|5497.25|5497.95|5497.25|5497.95|5497.25|5497.7|5497|18
1725589050000|2024-09-06 02:17:30|5497.82|5497.12|5497.95|5497.25|5498.2|5497.5|5497.82|5497.12|26
1725589060000|2024-09-06 02:17:40|5498.07|5497.37|5498.2|5497.5|5498.2|5497.5|5497.95|5497.25|9
1725589070000|2024-09-06 02:17:50|5498.07|5497.37|5497.95|5497.25|5498.07|5497.37|5497.95|5497.25|3
1725589080000|2024-09-06 02:18:00|5498.2|5497.5|5498.45|5497.75|5498.45|5497.75|5498.2|5497.5|32
1725589090000|2024-09-06 02:18:10|5498.57|5497.87|5498.57|5497.87|5498.57|5497.87|5498.57|5497.87|15
1725589100000|2024-09-06 02:18:20|5498.7|5498|5498.45|5497.75|5498.7|5498|5498.45|5497.75|11
1725589110000|2024-09-06 02:18:30|5498.57|5497.87|5498.95|5498.25|5498.95|5498.25|5498.57|5497.87|22
1725589120000|2024-09-06 02:18:40|5499.07|5498.37|5499.32|5498.62|5499.82|5499.12|5499.07|5498.37|60
1725589130000|2024-09-06 02:18:50|5499.2|5498.5|5498.95|5498.25|5499.2|5498.5|5498.95|5498.25|48
1725589140000|2024-09-06 02:19:00|5498.7|5498|5499.2|5498.5|5499.2|5498.5|5498.7|5498|42
1725589160000|2024-09-06 02:19:20|5499.45|5498.75|5499.7|5499|5499.7|5499|5499.45|5498.75|29
1725589170000|2024-09-06 02:19:30|5499.82|5499.12|5499.95|5499.25|5499.95|5499.25|5499.7|5499|13
1725589180000|2024-09-06 02:19:40|5500.07|5499.37|5500.2|5499.5|5500.32|5499.62|5500.07|5499.37|52
1725589190000|2024-09-06 02:19:50|5500.07|5499.37|5500.45|5499.75|5500.45|5499.75|5499.7|5499|48
1725589200000|2024-09-06 02:20:00|5500.2|5499.5|5499.7|5499|5500.2|5499.5|5499.7|5499|46
1725589210000|2024-09-06 02:20:10|5499.45|5498.75|5499.7|5499|5499.7|5499|5499.45|5498.75|53
1725589220000|2024-09-06 02:20:20|5499.57|5498.87|5499.7|5499|5499.7|5499|5499.45|5498.75|40
1725589230000|2024-09-06 02:20:30|||||||||4
1725589240000|2024-09-06 02:20:40|5499.45|5498.75|5499.7|5499|5499.7|5499|5499.45|5498.75|24
1725589260000|2024-09-06 02:21:00|5499.57|5498.87|5499.7|5499|5499.7|5499|5499.45|5498.75|22
1725589270000|2024-09-06 02:21:10|5499.57|5498.87|5498.95|5498.25|5499.7|5499|5498.95|5498.25|20
1725589280000|2024-09-06 02:21:20|5498.7|5498|5498.45|5497.75|5498.7|5498|5498.45|5497.75|43
1725589290000|2024-09-06 02:21:30|5498.7|5498|5498.95|5498.25|5498.95|5498.25|5498.7|5498|22
1725589310000|2024-09-06 02:21:50|5499.2|5498.5|5498.95|5498.25|5499.2|5498.5|5498.95|5498.25|18
1725589320000|2024-09-06 02:22:00|5499.07|5498.37|5498.95|5498.25|5499.2|5498.5|5498.95|5498.25|18
1725589330000|2024-09-06 02:22:10|5499.2|5498.5|5498.95|5498.25|5499.2|5498.5|5498.95|5498.25|12
1725589340000|2024-09-06 02:22:20|5498.82|5498.12|5498.7|5498|5498.95|5498.25|5498.7|5498|22
1725589350000|2024-09-06 02:22:30|5498.45|5497.75|5498.45|5497.75|5498.45|5497.75|5498.45|5497.75|43
1725589360000|2024-09-06 02:22:40|||||||||14
1725589380000|2024-09-06 02:23:00|5498.57|5497.87|5498.7|5498|5498.7|5498|5498.57|5497.87|31
1725589390000|2024-09-06 02:23:10|5498.57|5497.87|5498.45|5497.75|5498.57|5497.87|5498.45|5497.75|13
1725589400000|2024-09-06 02:23:20|5498.32|5497.62|5498.45|5497.75|5498.45|5497.75|5498.2|5497.5|9
1725589410000|2024-09-06 02:23:30|5498.32|5497.62|5498.45|5497.75|5498.45|5497.75|5498.32|5497.62|0
1725589420000|2024-09-06 02:23:40|||||||||2
1725589430000|2024-09-06 02:23:50|5498.32|5497.62|5498.45|5497.75|5498.45|5497.75|5498.32|5497.62|13
1725589440000|2024-09-06 02:24:00|5498.2|5497.5|5498.2|5497.5|5498.2|5497.5|5498.2|5497.5|3
1725589450000|2024-09-06 02:24:10|5498.32|5497.62|5498.2|5497.5|5498.32|5497.62|5498.2|5497.5|15
1725589460000|2024-09-06 02:24:20|5498.07|5497.37|5498.2|5497.5|5498.2|5497.5|5498.07|5497.37|3
1725589470000|2024-09-06 02:24:30|5497.95|5497.25|5497.95|5497.25|5498.2|5497.5|5497.95|5497.25|14
1725589480000|2024-09-06 02:24:40|5498.2|5497.5|5497.95|5497.25|5498.2|5497.5|5497.95|5497.25|23
1725589490000|2024-09-06 02:24:50|5498.07|5497.37|5498.2|5497.5|5498.2|5497.5|5497.95|5497.25|7
1725589500000|2024-09-06 02:25:00|5498.32|5497.62|5498.45|5497.75|5498.45|5497.75|5498.2|5497.5|1
1725589510000|2024-09-06 02:25:10|5498.32|5497.62|5498.7|5498|5498.7|5498|5498.32|5497.62|14
1725589520000|2024-09-06 02:25:20|5498.57|5497.87|5498.7|5498|5498.82|5498.12|5498.57|5497.87|27
1725589530000|2024-09-06 02:25:30|5498.82|5498.12|5498.95|5498.25|5499.2|5498.5|5498.82|5498.12|14
1725589540000|2024-09-06 02:25:40|5498.82|5498.12|5499.2|5498.5|5499.2|5498.5|5498.7|5498|33
1725589550000|2024-09-06 02:25:50|5499.07|5498.37|5498.95|5498.25|5499.07|5498.37|5498.95|5498.25|16
1725589560000|2024-09-06 02:26:00|5498.7|5498|5498.95|5498.25|5498.95|5498.25|5498.7|5498|14
1725589570000|2024-09-06 02:26:10|5498.82|5498.12|5498.7|5498|5498.82|5498.12|5498.7|5498|1
1725589580000|2024-09-06 02:26:20|||||||||3
1725589590000|2024-09-06 02:26:30|5498.82|5498.12|5498.82|5498.12|5498.95|5498.25|5498.7|5498|4
1725589600000|2024-09-06 02:26:40|5498.7|5498|5498.7|5498|5498.7|5498|5498.7|5498|0
1725589610000|2024-09-06 02:26:50|5498.95|5498.25|5498.95|5498.25|5498.95|5498.25|5498.95|5498.25|11
1725589620000|2024-09-06 02:27:00|5498.82|5498.12|5499.2|5498.5|5499.2|5498.5|5498.7|5498|10
1725589630000|2024-09-06 02:27:10|||||||||2
1725589640000|2024-09-06 02:27:20|5499.07|5498.37|5499.2|5498.5|5499.2|5498.5|5498.95|5498.25|6
1725589650000|2024-09-06 02:27:30|5499.07|5498.37|5498.95|5498.25|5499.2|5498.5|5498.95|5498.25|13
1725589660000|2024-09-06 02:27:40|5498.82|5498.12|5498.7|5498|5498.82|5498.12|5498.7|5498|0
1725589670000|2024-09-06 02:27:50|5498.95|5498.25|5498.45|5497.75|5498.95|5498.25|5498.45|5497.75|29
1725589680000|2024-09-06 02:28:00|5498.7|5498|5498.95|5498.25|5498.95|5498.25|5498.57|5497.87|25
1725589690000|2024-09-06 02:28:10|5499.07|5498.37|5498.95|5498.25|5499.2|5498.5|5498.95|5498.25|7
1725589700000|2024-09-06 02:28:20|5498.7|5498|5498.7|5498|5498.7|5498|5498.7|5498|13
1725589710000|2024-09-06 02:28:30|5498.82|5498.12|5497.95|5497.25|5498.95|5498.25|5497.95|5497.25|35
1725589720000|2024-09-06 02:28:40|5498.07|5497.37|5498.2|5497.5|5498.2|5497.5|5498.07|5497.37|7
1725589730000|2024-09-06 02:28:50|5498.07|5497.37|5497.95|5497.25|5498.07|5497.37|5497.95|5497.25|2
1725589740000|2024-09-06 02:29:00|5497.82|5497.12|5497.7|5497|5497.95|5497.25|5497.7|5497|21
1725589750000|2024-09-06 02:29:10|5497.82|5497.12|5497.82|5497.12|5497.95|5497.25|5497.7|5497|18
1725589760000|2024-09-06 02:29:20|5497.7|5497|5497.95|5497.25|5497.95|5497.25|5497.7|5497|9
1725589770000|2024-09-06 02:29:30|5497.82|5497.12|5497.95|5497.25|5497.95|5497.25|5497.82|5497.12|10
1725589790000|2024-09-06 02:29:50|5498.07|5497.37|5497.95|5497.25|5498.2|5497.5|5497.95|5497.25|8
1725589800000|2024-09-06 02:30:00|5498.2|5497.5|5497.95|5497.25|5498.2|5497.5|5497.95|5497.25|22
1725589810000|2024-09-06 02:30:10|5498.07|5497.37|5498.2|5497.5|5498.2|5497.5|5498.07|5497.37|1
1725589830000|2024-09-06 02:30:30|5498.07|5497.37|5498.2|5497.5|5498.2|5497.5|5497.95|5497.25|18
1725589840000|2024-09-06 02:30:40|5498.07|5497.37|5497.95|5497.25|5498.07|5497.37|5497.95|5497.25|9
1725589850000|2024-09-06 02:30:50|||||||||3
1725589860000|2024-09-06 02:31:00|5497.82|5497.12|5497.95|5497.25|5498.2|5497.5|5497.7|5497|19
1725589870000|2024-09-06 02:31:10|5498.07|5497.37|5498.07|5497.37|5498.07|5497.37|5498.07|5497.37|1
1725589880000|2024-09-06 02:31:20|5498.2|5497.5|5498.2|5497.5|5498.45|5497.75|5498.2|5497.5|11
1725589910000|2024-09-06 02:31:50|5498.07|5497.37|5497.95|5497.25|5498.2|5497.5|5497.95|5497.25|17
1725589920000|2024-09-06 02:32:00|5497.82|5497.12|5497.7|5497|5497.82|5497.12|5497.7|5497|5
1725589930000|2024-09-06 02:32:10|5497.45|5496.75|5497.2|5496.5|5497.7|5497|5497.07|5496.37|45
1725589940000|2024-09-06 02:32:20|5497.07|5496.37|5496.95|5496.25|5497.07|5496.37|5496.95|5496.25|3
1725589950000|2024-09-06 02:32:30|5497.07|5496.37|5497.2|5496.5|5497.2|5496.5|5497.07|5496.37|13
1725589960000|2024-09-06 02:32:40|5497.32|5496.62|5497.95|5497.25|5497.95|5497.25|5497.32|5496.62|61
1725589970000|2024-09-06 02:32:50|5497.82|5497.12|5497.95|5497.25|5497.95|5497.25|5497.82|5497.12|1
1725589980000|2024-09-06 02:33:00|5498.07|5497.37|5498.07|5497.37|5498.2|5497.5|5498.07|5497.37|12
1725589990000|2024-09-06 02:33:10|5498.2|5497.5|5498.45|5497.75|5498.45|5497.75|5498.2|5497.5|6
1725590000000|2024-09-06 02:33:20|5498.2|5497.5|5498.45|5497.75|5498.45|5497.75|5498.2|5497.5|2
1725590010000|2024-09-06 02:33:30|5498.7|5498|5498.7|5498|5498.7|5498|5498.7|5498|6
1725590020000|2024-09-06 02:33:40|5498.82|5498.12|5498.7|5498|5498.95|5498.25|5498.7|5498|1
1725590030000|2024-09-06 02:33:50|5498.82|5498.12|5498.95|5498.25|5498.95|5498.25|5498.82|5498.12|3
1725590040000|2024-09-06 02:34:00|5498.7|5498|5498.95|5498.25|5498.95|5498.25|5498.7|5498|4
1725590050000|2024-09-06 02:34:10|5499.07|5498.37|5498.95|5498.25|5499.07|5498.37|5498.95|5498.25|11
1725590060000|2024-09-06 02:34:20|5499.07|5498.37|5499.2|5498.5|5499.2|5498.5|5498.95|5498.25|0
1725590070000|2024-09-06 02:34:30|5499.45|5498.75|5499.45|5498.75|5499.7|5499|5499.45|5498.75|28
1725590090000|2024-09-06 02:34:50|5499.2|5498.5|5499.2|5498.5|5499.2|5498.5|5499.2|5498.5|2
1725590110000|2024-09-06 02:35:10|5498.95|5498.25|5498.2|5497.5|5498.95|5498.25|5498.2|5497.5|29
1725590120000|2024-09-06 02:35:20|||||||||2
1725590130000|2024-09-06 02:35:30|||||||||20
1725590140000|2024-09-06 02:35:40|5497.95|5497.25|5497.95|5497.25|5497.95|5497.25|5497.95|5497.25|18
1725590150000|2024-09-06 02:35:50|5498.2|5497.5|5498.2|5497.5|5498.2|5497.5|5497.95|5497.25|7
1725590160000|2024-09-06 02:36:00|5497.95|5497.25|5498.45|5497.75|5498.45|5497.75|5497.95|5497.25|11
1725590170000|2024-09-06 02:36:10|5498.32|5497.62|5498.45|5497.75|5498.45|5497.75|5498.32|5497.62|0
1725590180000|2024-09-06 02:36:20|5498.7|5498|5498.7|5498|5498.7|5498|5498.57|5497.87|6
1725590190000|2024-09-06 02:36:30|5498.95|5498.25|5498.82|5498.12|5498.95|5498.25|5498.82|5498.12|7
1725590200000|2024-09-06 02:36:40|5498.95|5498.25|5498.95|5498.25|5498.95|5498.25|5498.95|5498.25|3
1725590220000|2024-09-06 02:37:00|5498.82|5498.12|5498.95|5498.25|5498.95|5498.25|5498.82|5498.12|2
1725590230000|2024-09-06 02:37:10|5499.45|5498.75|5499.45|5498.75|5499.7|5499|5499.45|5498.75|37
1725590240000|2024-09-06 02:37:20|5499.57|5498.87|5499.45|5498.75|5499.7|5499|5499.45|5498.75|12
1725590250000|2024-09-06 02:37:30|5499.2|5498.5|5499.32|5498.62|5499.45|5498.75|5499.2|5498.5|20
1725590260000|2024-09-06 02:37:40|5499.2|5498.5|5499.2|5498.5|5499.2|5498.5|5499.2|5498.5|3
1725590280000|2024-09-06 02:38:00|5499.45|5498.75|5499.45|5498.75|5499.45|5498.75|5499.32|5498.62|4
1725590290000|2024-09-06 02:38:10|5499.57|5498.87|5499.7|5499|5499.7|5499|5499.57|5498.87|8
1725590300000|2024-09-06 02:38:20|5499.45|5498.75|5499.45|5498.75|5499.45|5498.75|5499.45|5498.75|2
1725590310000|2024-09-06 02:38:30|5499.2|5498.5|5498.95|5498.25|5499.2|5498.5|5498.95|5498.25|15
1725590320000|2024-09-06 02:38:40|||||||||2
1725590330000|2024-09-06 02:38:50|5498.82|5498.12|5498.82|5498.12|5498.82|5498.12|5498.7|5498|18
1725590340000|2024-09-06 02:39:00|5498.95|5498.25|5498.7|5498|5498.95|5498.25|5498.7|5498|3
1725590370000|2024-09-06 02:39:30|||||||||1
1725590380000|2024-09-06 02:39:40|5498.82|5498.12|5498.95|5498.25|5498.95|5498.25|5498.82|5498.12|6
1725590400000|2024-09-06 02:40:00|5499.07|5498.37|5499.2|5498.5|5499.45|5498.75|5499.07|5498.37|17
1725590410000|2024-09-06 02:40:10|||||||||2
1725590430000|2024-09-06 02:40:30|5498.95|5498.25|5498.95|5498.25|5498.95|5498.25|5498.95|5498.25|4
1725590440000|2024-09-06 02:40:40|5499.07|5498.37|5499.2|5498.5|5499.2|5498.5|5498.95|5498.25|12
1725590450000|2024-09-06 02:40:50|5499.07|5498.37|5498.95|5498.25|5499.2|5498.5|5498.95|5498.25|2
1725590460000|2024-09-06 02:41:00|5499.07|5498.37|5499.2|5498.5|5499.2|5498.5|5499.07|5498.37|4
1725590470000|2024-09-06 02:41:10|5498.95|5498.25|5498.95|5498.25|5498.95|5498.25|5498.95|5498.25|19
1725590480000|2024-09-06 02:41:20|5499.07|5498.37|5498.95|5498.25|5499.2|5498.5|5498.95|5498.25|23
1725590490000|2024-09-06 02:41:30|5498.82|5498.12|5498.95|5498.25|5498.95|5498.25|5498.82|5498.12|0
1725590500000|2024-09-06 02:41:40|5499.07|5498.37|5499.07|5498.37|5499.07|5498.37|5499.07|5498.37|1
1725590510000|2024-09-06 02:41:50|5499.2|5498.5|5498.95|5498.25|5499.2|5498.5|5498.7|5498|7
1725590520000|2024-09-06 02:42:00|5498.82|5498.12|5498.7|5498|5498.95|5498.25|5498.7|5498|8
1725590530000|2024-09-06 02:42:10|5498.82|5498.12|5498.82|5498.12|5498.82|5498.12|5498.7|5498|4
1725590540000|2024-09-06 02:42:20|5498.95|5498.25|5498.7|5498|5498.95|5498.25|5498.7|5498|4
1725590550000|2024-09-06 02:42:30|5498.95|5498.25|5498.95|5498.25|5498.95|5498.25|5498.95|5498.25|23
1725590560000|2024-09-06 02:42:40|5498.7|5498|5498.7|5498|5498.7|5498|5498.7|5498|4
1725590570000|2024-09-06 02:42:50|5498.82|5498.12|5498.7|5498|5498.82|5498.12|5498.7|5498|0
1725590590000|2024-09-06 02:43:10|5498.82|5498.12|5498.7|5498|5498.82|5498.12|5498.7|5498|2
1725590600000|2024-09-06 02:43:20|5498.82|5498.12|5499.2|5498.5|5499.2|5498.5|5498.82|5498.12|9
1725590610000|2024-09-06 02:43:30|5499.32|5498.62|5499.45|5498.75|5499.45|5498.75|5499.32|5498.62|5
1725590630000|2024-09-06 02:43:50|5499.7|5499|5499.7|5499|5499.7|5499|5499.7|5499|7
1725590640000|2024-09-06 02:44:00|5499.82|5499.12|5499.95|5499.25|5499.95|5499.25|5499.82|5499.12|13
1725590650000|2024-09-06 02:44:10|5499.7|5499|5499.7|5499|5499.7|5499|5499.7|5499|8
1725590660000|2024-09-06 02:44:20|5499.95|5499.25|5499.95|5499.25|5499.95|5499.25|5499.7|5499|45
1725590670000|2024-09-06 02:44:30|5500.45|5499.75|5500.2|5499.5|5500.45|5499.75|5499.7|5499|99
1725590680000|2024-09-06 02:44:40|5500.32|5499.62|5500.45|5499.75|5500.45|5499.75|5500.2|5499.5|27
1725590690000|2024-09-06 02:44:50|5500.57|5499.87|5500.2|5499.5|5500.57|5499.87|5500.07|5499.37|100
1725590700000|2024-09-06 02:45:00|5500.07|5499.37|5500.2|5499.5|5500.2|5499.5|5500.07|5499.37|13
1725590710000|2024-09-06 02:45:10|5500.32|5499.62|5500.7|5500|5500.7|5500|5500.32|5499.62|14
1725590720000|2024-09-06 02:45:20|5500.95|5500.25|5500.7|5500|5500.95|5500.25|5500.7|5500|42
1725590730000|2024-09-06 02:45:30|5500.57|5499.87|5500.7|5500|5500.7|5500|5500.45|5499.75|32
1725590740000|2024-09-06 02:45:40|5500.57|5499.87|5500.45|5499.75|5500.57|5499.87|5500.45|5499.75|13
1725590750000|2024-09-06 02:45:50|5500.32|5499.62|5500.2|5499.5|5500.32|5499.62|5500.2|5499.5|34
1725590760000|2024-09-06 02:46:00|5500.07|5499.37|5500.2|5499.5|5500.2|5499.5|5499.95|5499.25|56
1725590770000|2024-09-06 02:46:10|||||||||7
1725590780000|2024-09-06 02:46:20|5500.32|5499.62|5500.2|5499.5|5500.32|5499.62|5500.2|5499.5|16
1725590790000|2024-09-06 02:46:30|5500.07|5499.37|5500.07|5499.37|5500.2|5499.5|5499.95|5499.25|12
1725590800000|2024-09-06 02:46:40|5500.2|5499.5|5500.45|5499.75|5500.45|5499.75|5500.2|5499.5|5
1725590810000|2024-09-06 02:46:50|5500.7|5500|5500.7|5500|5500.7|5500|5500.45|5499.75|20
1725590820000|2024-09-06 02:47:00|5500.82|5500.12|5501.2|5500.5|5501.2|5500.5|5500.82|5500.12|22
1725590830000|2024-09-06 02:47:10|5500.95|5500.25|5500.7|5500|5500.95|5500.25|5500.7|5500|13
1725590840000|2024-09-06 02:47:20|5500.82|5500.12|5500.7|5500|5500.95|5500.25|5500.7|5500|10
1725590850000|2024-09-06 02:47:30|5500.45|5499.75|5500.45|5499.75|5500.45|5499.75|5500.45|5499.75|3
1725590870000|2024-09-06 02:47:50|||||||||2
1725590880000|2024-09-06 02:48:00|5500.2|5499.5|5500.2|5499.5|5500.45|5499.75|5500.2|5499.5|13
1725590900000|2024-09-06 02:48:20|||||||||1
1725590910000|2024-09-06 02:48:30|5499.95|5499.25|5499.95|5499.25|5499.95|5499.25|5499.95|5499.25|13
1725590920000|2024-09-06 02:48:40|5499.7|5499|5499.45|5498.75|5499.7|5499|5499.45|5498.75|12
1725590930000|2024-09-06 02:48:50|5499.57|5498.87|5499.57|5498.87|5499.7|5499|5499.57|5498.87|5
1725590940000|2024-09-06 02:49:00|5499.45|5498.75|5499.45|5498.75|5499.45|5498.75|5499.45|5498.75|1
1725590950000|2024-09-06 02:49:10|5499.57|5498.87|5499.95|5499.25|5499.95|5499.25|5499.57|5498.87|34
1725590960000|2024-09-06 02:49:20|5500.07|5499.37|5499.95|5499.25|5500.07|5499.37|5499.82|5499.12|5
1725590970000|2024-09-06 02:49:30|5499.82|5499.12|5499.82|5499.12|5499.95|5499.25|5499.82|5499.12|0
1725590980000|2024-09-06 02:49:40|5499.7|5499|5499.82|5499.12|5499.95|5499.25|5499.7|5499|2
1725590990000|2024-09-06 02:49:50|5499.95|5499.25|5499.82|5499.12|5499.95|5499.25|5499.7|5499|6
1725591000000|2024-09-06 02:50:00|5499.7|5499|5499.95|5499.25|5499.95|5499.25|5499.7|5499|6
1725591010000|2024-09-06 02:50:10|5499.82|5499.12|5499.95|5499.25|5499.95|5499.25|5499.82|5499.12|13
1725591020000|2024-09-06 02:50:20|5499.82|5499.12|5499.7|5499|5499.82|5499.12|5499.7|5499|13
1725591030000|2024-09-06 02:50:30|5499.57|5498.87|5499.45|5498.75|5499.57|5498.87|5499.45|5498.75|16
1725591040000|2024-09-06 02:50:40|5499.32|5498.62|5499.2|5498.5|5499.32|5498.62|5499.2|5498.5|11
1725591060000|2024-09-06 02:51:00|5498.95|5498.25|5498.95|5498.25|5499.07|5498.37|5498.95|5498.25|26
1725591070000|2024-09-06 02:51:10|5498.82|5498.12|5498.7|5498|5498.82|5498.12|5498.7|5498|28
1725591080000|2024-09-06 02:51:20|5498.95|5498.25|5499.7|5499|5499.7|5499|5498.95|5498.25|25
1725591090000|2024-09-06 02:51:30|5499.57|5498.87|5499.45|5498.75|5499.57|5498.87|5499.45|5498.75|13
1725591100000|2024-09-06 02:51:40|5499.32|5498.62|5499.2|5498.5|5499.45|5498.75|5499.2|5498.5|7
1725591110000|2024-09-06 02:51:50|5499.45|5498.75|5499.32|5498.62|5499.45|5498.75|5499.2|5498.5|5
1725591120000|2024-09-06 02:52:00|5499.2|5498.5|5499.32|5498.62|5499.45|5498.75|5499.2|5498.5|3
1725591130000|2024-09-06 02:52:10|5499.45|5498.75|5499.45|5498.75|5499.45|5498.75|5499.32|5498.62|16
1725591140000|2024-09-06 02:52:20|5499.32|5498.62|5499.32|5498.62|5499.45|5498.75|5499.32|5498.62|2
1725591150000|2024-09-06 02:52:30|5499.2|5498.5|5499.45|5498.75|5499.45|5498.75|5499.2|5498.5|1
1725591170000|2024-09-06 02:52:50|5499.32|5498.62|5499.45|5498.75|5499.45|5498.75|5499.32|5498.62|8
1725591180000|2024-09-06 02:53:00|5499.7|5499|5499.45|5498.75|5499.7|5499|5499.45|5498.75|14
1725591190000|2024-09-06 02:53:10|5499.57|5498.87|5499.7|5499|5499.7|5499|5499.57|5498.87|3
1725591200000|2024-09-06 02:53:20|5499.57|5498.87|5499.45|5498.75|5499.57|5498.87|5499.45|5498.75|1
1725591210000|2024-09-06 02:53:30|5499.57|5498.87|5499.7|5499|5499.7|5499|5499.57|5498.87|5
1725591220000|2024-09-06 02:53:40|5499.57|5498.87|5499.45|5498.75|5499.57|5498.87|5499.45|5498.75|8
1725591230000|2024-09-06 02:53:50|||||||||2
1725591240000|2024-09-06 02:54:00|5499.57|5498.87|5499.7|5499|5499.7|5499|5499.45|5498.75|8
1725591250000|2024-09-06 02:54:10|5499.57|5498.87|5499.95|5499.25|5499.95|5499.25|5499.45|5498.75|27
1725591260000|2024-09-06 02:54:20|5500.07|5499.37|5499.95|5499.25|5500.07|5499.37|5499.95|5499.25|5
1725591270000|2024-09-06 02:54:30|||||||||1
1725591280000|2024-09-06 02:54:40|5500.2|5499.5|5500.2|5499.5|5500.2|5499.5|5500.2|5499.5|5
1725591290000|2024-09-06 02:54:50|5500.32|5499.62|5500.45|5499.75|5500.45|5499.75|5500.32|5499.62|10
1725591310000|2024-09-06 02:55:10|5500.32|5499.62|5500.2|5499.5|5500.45|5499.75|5500.2|5499.5|10
1725591320000|2024-09-06 02:55:20|5500.45|5499.75|5500.45|5499.75|5500.45|5499.75|5500.45|5499.75|5
1725591340000|2024-09-06 02:55:40|5500.7|5500|5500.45|5499.75|5500.7|5500|5500.45|5499.75|22
1725591350000|2024-09-06 02:55:50|||||||||2
1725591370000|2024-09-06 02:56:10|5500.57|5499.87|5500.95|5500.25|5500.95|5500.25|5500.45|5499.75|56
1725591380000|2024-09-06 02:56:20|5500.7|5500|5500.7|5500|5500.7|5500|5500.7|5500|4
1725591400000|2024-09-06 02:56:40|5500.95|5500.25|5500.95|5500.25|5500.95|5500.25|5500.7|5500|16
1725591420000|2024-09-06 02:57:00|5501.07|5500.37|5500.7|5500|5501.2|5500.5|5500.7|5500|29
1725591430000|2024-09-06 02:57:10|5500.57|5499.87|5500.7|5500|5500.7|5500|5500.45|5499.75|16
1725591440000|2024-09-06 02:57:20|5500.95|5500.25|5501.2|5500.5|5501.2|5500.5|5500.95|5500.25|13
1725591450000|2024-09-06 02:57:30|||||||||2
1725591460000|2024-09-06 02:57:40|5501.32|5500.62|5501.45|5500.75|5501.45|5500.75|5501.32|5500.62|4
1725591470000|2024-09-06 02:57:50|5501.32|5500.62|5500.7|5500|5501.32|5500.62|5500.7|5500|27
1725591480000|2024-09-06 02:58:00|5500.95|5500.25|5500.7|5500|5500.95|5500.25|5500.7|5500|13
1725591490000|2024-09-06 02:58:10|5500.2|5499.5|5500.2|5499.5|5500.2|5499.5|5500.2|5499.5|22
1725591500000|2024-09-06 02:58:20|5500.32|5499.62|5500.2|5499.5|5500.32|5499.62|5499.95|5499.25|33
1725591510000|2024-09-06 02:58:30|||||||||7
1725591520000|2024-09-06 02:58:40|5500.32|5499.62|5500.2|5499.5|5500.32|5499.62|5500.2|5499.5|0
1725591530000|2024-09-06 02:58:50|5499.95|5499.25|5499.95|5499.25|5499.95|5499.25|5499.95|5499.25|9
1725591540000|2024-09-06 02:59:00|5500.07|5499.37|5500.2|5499.5|5500.45|5499.75|5500.07|5499.37|11
1725591550000|2024-09-06 02:59:10|5500.32|5499.62|5500.7|5500|5500.7|5500|5500.2|5499.5|24
1725591580000|2024-09-06 02:59:40|5500.57|5499.87|5500.57|5499.87|5500.57|5499.87|5500.45|5499.75|25
1725591590000|2024-09-06 02:59:50|5500.45|5499.75|5500.2|5499.5|5500.45|5499.75|5500.2|5499.5|13
1725591600000|2024-09-06 03:00:00|5500.32|5499.62|5500.57|5499.87|5500.7|5500|5500.2|5499.5|38
1725591610000|2024-09-06 03:00:10|5500.45|5499.75|5500.45|5499.75|5500.57|5499.87|5500.45|5499.75|1
1725591620000|2024-09-06 03:00:20|5500.7|5500|5501.2|5500.5|5501.2|5500.5|5500.7|5500|12
1725591630000|2024-09-06 03:00:30|5501.07|5500.37|5500.95|5500.25|5501.07|5500.37|5500.95|5500.25|1
1725591650000|2024-09-06 03:00:50|5501.2|5500.5|5500.95|5500.25|5501.2|5500.5|5500.7|5500|30
1725591660000|2024-09-06 03:01:00|5500.82|5500.12|5500.7|5500|5500.82|5500.12|5500.7|5500|7
1725591670000|2024-09-06 03:01:10|5500.57|5499.87|5500.45|5499.75|5500.57|5499.87|5500.45|5499.75|4
1725591680000|2024-09-06 03:01:20|||||||||1
1725591690000|2024-09-06 03:01:30|5500.32|5499.62|5500.45|5499.75|5500.7|5500|5500.2|5499.5|30
1725591700000|2024-09-06 03:01:40|||||||||7
1725591710000|2024-09-06 03:01:50|5500.32|5499.62|5500.2|5499.5|5500.32|5499.62|5500.2|5499.5|8
1725591740000|2024-09-06 03:02:20|5500.32|5499.62|5500.45|5499.75|5500.45|5499.75|5500.2|5499.5|25
1725591750000|2024-09-06 03:02:30|5500.2|5499.5|5500.32|5499.62|5500.45|5499.75|5500.2|5499.5|26
1725591760000|2024-09-06 03:02:40|5500.2|5499.5|5500.2|5499.5|5500.2|5499.5|5500.2|5499.5|0
1725591770000|2024-09-06 03:02:50|5500.32|5499.62|5500.45|5499.75|5500.45|5499.75|5500.32|5499.62|15
1725591780000|2024-09-06 03:03:00|||||||||2
1725591790000|2024-09-06 03:03:10|5500.2|5499.5|5500.45|5499.75|5500.45|5499.75|5500.2|5499.5|7
1725591800000|2024-09-06 03:03:20|5500.7|5500|5500.95|5500.25|5500.95|5500.25|5500.7|5500|21
1725591810000|2024-09-06 03:03:30|5500.7|5500|5500.7|5500|5500.7|5500|5500.7|5500|5
1725591830000|2024-09-06 03:03:50|||||||||1
1725591850000|2024-09-06 03:04:10|5500.45|5499.75|5500.45|5499.75|5500.7|5500|5500.45|5499.75|16
1725591860000|2024-09-06 03:04:20|5500.7|5500|5500.45|5499.75|5500.7|5500|5500.45|5499.75|29
1725591870000|2024-09-06 03:04:30|5500.7|5500|5500.7|5500|5500.7|5500|5500.7|5500|3
1725591880000|2024-09-06 03:04:40|5500.95|5500.25|5500.95|5500.25|5500.95|5500.25|5500.95|5500.25|15
1725591900000|2024-09-06 03:05:00|5500.7|5500|5500.82|5500.12|5500.95|5500.25|5500.7|5500|5
1725591910000|2024-09-06 03:05:10|5500.7|5500|5500.95|5500.25|5500.95|5500.25|5500.7|5500|12
1725591920000|2024-09-06 03:05:20|5501.07|5500.37|5500.95|5500.25|5501.2|5500.5|5500.95|5500.25|12
1725591930000|2024-09-06 03:05:30|5501.2|5500.5|5501.45|5500.75|5501.45|5500.75|5501.2|5500.5|29
1725591940000|2024-09-06 03:05:40|5501.32|5500.62|5501.45|5500.75|5501.45|5500.75|5501.2|5500.5|48
1725591950000|2024-09-06 03:05:50|5501.32|5500.62|5501.45|5500.75|5501.45|5500.75|5501.2|5500.5|17
1725591960000|2024-09-06 03:06:00|5501.57|5500.87|5501.45|5500.75|5501.7|5501|5501.45|5500.75|28
1725591970000|2024-09-06 03:06:10|5501.57|5500.87|5501.57|5500.87|5501.7|5501|5501.57|5500.87|2
1725591980000|2024-09-06 03:06:20|5501.7|5501|5501.45|5500.75|5501.7|5501|5501.2|5500.5|47
1725591990000|2024-09-06 03:06:30|5501.32|5500.62|5501.7|5501|5501.7|5501|5501.2|5500.5|42
1725592000000|2024-09-06 03:06:40|5501.57|5500.87|5501.45|5500.75|5501.57|5500.87|5501.45|5500.75|42
1725592010000|2024-09-06 03:06:50|5501.2|5500.5|5501.7|5501|5501.7|5501|5501.2|5500.5|46
1725592020000|2024-09-06 03:07:00|5501.57|5500.87|5501.7|5501|5501.7|5501|5501.45|5500.75|27
1725592030000|2024-09-06 03:07:10|5501.82|5501.12|5501.45|5500.75|5501.82|5501.12|5501.45|5500.75|89
1725592040000|2024-09-06 03:07:20|5501.2|5500.5|5501.2|5500.5|5501.2|5500.5|5501.2|5500.5|7
1725592050000|2024-09-06 03:07:30|5500.95|5500.25|5500.95|5500.25|5501.2|5500.5|5500.95|5500.25|16
1725592060000|2024-09-06 03:07:40|5500.7|5500|5500.7|5500|5500.7|5500|5500.7|5500|12
1725592070000|2024-09-06 03:07:50|5500.82|5500.12|5500.7|5500|5500.95|5500.25|5500.7|5500|9
1725592080000|2024-09-06 03:08:00|||||||||17
1725592100000|2024-09-06 03:08:20|5500.82|5500.12|5500.95|5500.25|5500.95|5500.25|5500.82|5500.12|10
1725592110000|2024-09-06 03:08:30|||||||||1
1725592130000|2024-09-06 03:08:50|5501.07|5500.37|5501.2|5500.5|5501.2|5500.5|5500.95|5500.25|12
1725592140000|2024-09-06 03:09:00|||||||||1
1725592150000|2024-09-06 03:09:10|5500.95|5500.25|5500.95|5500.25|5500.95|5500.25|5500.95|5500.25|2
1725592160000|2024-09-06 03:09:20|5501.2|5500.5|5501.2|5500.5|5501.2|5500.5|5500.95|5500.25|7
1725592170000|2024-09-06 03:09:30|5501.45|5500.75|5501.45|5500.75|5501.45|5500.75|5501.45|5500.75|7
1725592180000|2024-09-06 03:09:40|5501.57|5500.87|5501.45|5500.75|5501.57|5500.87|5501.45|5500.75|11
1725592190000|2024-09-06 03:09:50|5501.7|5501|5501.95|5501.25|5502.2|5501.5|5501.7|5501|79
1725592200000|2024-09-06 03:10:00|5502.2|5501.5|5502.45|5501.75|5502.45|5501.75|5502.2|5501.5|34
1725592210000|2024-09-06 03:10:10|||||||||30
1725592220000|2024-09-06 03:10:20|5502.7|5502|5502.7|5502|5502.7|5502|5502.7|5502|9
1725592230000|2024-09-06 03:10:30|5502.45|5501.75|5502.7|5502|5502.7|5502|5502.45|5501.75|16
1725592240000|2024-09-06 03:10:40|||||||||7
1725592250000|2024-09-06 03:10:50|5502.45|5501.75|5502.7|5502|5502.7|5502|5502.45|5501.75|8
1725592260000|2024-09-06 03:11:00|||||||||1
1725592270000|2024-09-06 03:11:10|5502.45|5501.75|5502.45|5501.75|5502.45|5501.75|5502.45|5501.75|25
1725592280000|2024-09-06 03:11:20|||||||||3
1725592300000|2024-09-06 03:11:40|||||||||10
1725592310000|2024-09-06 03:11:50|5502.2|5501.5|5502.2|5501.5|5502.2|5501.5|5502.2|5501.5|19
1725592320000|2024-09-06 03:12:00|5502.45|5501.75|5502.45|5501.75|5502.45|5501.75|5502.45|5501.75|9
1725592330000|2024-09-06 03:12:10|5502.32|5501.62|5502.45|5501.75|5502.45|5501.75|5502.2|5501.5|29
1725592340000|2024-09-06 03:12:20|5502.32|5501.62|5502.2|5501.5|5502.32|5501.62|5502.2|5501.5|30
1725592350000|2024-09-06 03:12:30|5501.95|5501.25|5502.2|5501.5|5502.2|5501.5|5501.95|5501.25|48
1725592360000|2024-09-06 03:12:40|5502.45|5501.75|5502.2|5501.5|5502.45|5501.75|5502.2|5501.5|7
1725592370000|2024-09-06 03:12:50|5502.45|5501.75|5502.45|5501.75|5502.45|5501.75|5502.45|5501.75|5
1725592380000|2024-09-06 03:13:00|||||||||2
1725592390000|2024-09-06 03:13:10|5502.7|5502|5502.45|5501.75|5502.7|5502|5502.45|5501.75|11
1725592400000|2024-09-06 03:13:20|5502.2|5501.5|5502.2|5501.5|5502.2|5501.5|5502.2|5501.5|6
1725592420000|2024-09-06 03:13:40|5502.32|5501.62|5502.2|5501.5|5502.45|5501.75|5502.2|5501.5|16
1725592440000|2024-09-06 03:14:00|5502.32|5501.62|5502.45|5501.75|5502.45|5501.75|5502.32|5501.62|2
1725592450000|2024-09-06 03:14:10|5502.32|5501.62|5502.45|5501.75|5502.45|5501.75|5502.2|5501.5|6
1725592460000|2024-09-06 03:14:20|5502.32|5501.62|5502.2|5501.5|5502.45|5501.75|5502.2|5501.5|3
1725592490000|2024-09-06 03:14:50|5502.32|5501.62|5502.2|5501.5|5502.32|5501.62|5502.2|5501.5|13
1725592500000|2024-09-06 03:15:00|5502.32|5501.62|5502.45|5501.75|5502.45|5501.75|5502.32|5501.62|3
1725592510000|2024-09-06 03:15:10|5502.2|5501.5|5502.45|5501.75|5502.45|5501.75|5502.2|5501.5|4
1725592520000|2024-09-06 03:15:20|||||||||14
1725592530000|2024-09-06 03:15:30|5502.32|5501.62|5502.45|5501.75|5502.45|5501.75|5502.32|5501.62|1
1725592540000|2024-09-06 03:15:40|5502.57|5501.87|5502.7|5502|5502.7|5502|5502.57|5501.87|5
1725592550000|2024-09-06 03:15:50|5502.57|5501.87|5502.45|5501.75|5502.57|5501.87|5502.45|5501.75|9
1725592560000|2024-09-06 03:16:00|||||||||1
1725592570000|2024-09-06 03:16:10|||||||||5
1725592580000|2024-09-06 03:16:20|||||||||2
1725592590000|2024-09-06 03:16:30|5502.2|5501.5|5502.2|5501.5|5502.2|5501.5|5502.2|5501.5|3
1725592600000|2024-09-06 03:16:40|5501.95|5501.25|5501.95|5501.25|5501.95|5501.25|5501.95|5501.25|17
1725592620000|2024-09-06 03:17:00|||||||||11
1725592630000|2024-09-06 03:17:10|5501.7|5501|5501.95|5501.25|5501.95|5501.25|5501.7|5501|4
1725592640000|2024-09-06 03:17:20|||||||||8
1725592650000|2024-09-06 03:17:30|5501.82|5501.12|5501.7|5501|5501.82|5501.12|5501.7|5501|1
1725592660000|2024-09-06 03:17:40|5501.45|5500.75|5501.32|5500.62|5501.45|5500.75|5501.2|5500.5|15
1725592670000|2024-09-06 03:17:50|5501.2|5500.5|5501.2|5500.5|5501.32|5500.62|5501.2|5500.5|19
1725592680000|2024-09-06 03:18:00|5501.32|5500.62|5501.7|5501|5501.7|5501|5501.32|5500.62|7
1725592690000|2024-09-06 03:18:10|5501.57|5500.87|5501.57|5500.87|5501.57|5500.87|5501.57|5500.87|2
1725592700000|2024-09-06 03:18:20|5501.45|5500.75|5501.45|5500.75|5501.45|5500.75|5501.45|5500.75|12
1725592710000|2024-09-06 03:18:30|5501.57|5500.87|5501.7|5501|5501.7|5501|5501.57|5500.87|5
1725592740000|2024-09-06 03:19:00|5501.82|5501.12|5501.7|5501|5501.82|5501.12|5501.7|5501|2
1725592770000|2024-09-06 03:19:30|5501.95|5501.25|5501.95|5501.25|5501.95|5501.25|5501.95|5501.25|10
1725592780000|2024-09-06 03:19:40|5501.82|5501.12|5501.95|5501.25|5501.95|5501.25|5501.82|5501.12|11
1725592790000|2024-09-06 03:19:50|5502.07|5501.37|5501.95|5501.25|5502.2|5501.5|5501.95|5501.25|20
1725592800000|2024-09-06 03:20:00|||||||||2
1725592810000|2024-09-06 03:20:10|5501.7|5501|5501.7|5501|5501.82|5501.12|5501.7|5501|11
1725592820000|2024-09-06 03:20:20|5501.57|5500.87|5501.45|5500.75|5501.57|5500.87|5501.45|5500.75|2
1725592830000|2024-09-06 03:20:30|||||||||4
1725592840000|2024-09-06 03:20:40|5501.7|5501|5501.45|5500.75|5501.7|5501|5501.45|5500.75|12
1725592850000|2024-09-06 03:20:50|5501.57|5500.87|5501.32|5500.62|5501.7|5501|5501.32|5500.62|12
1725592860000|2024-09-06 03:21:00|5501.45|5500.75|5501.7|5501|5501.7|5501|5501.45|5500.75|13
1725592870000|2024-09-06 03:21:10|||||||||1
1725592880000|2024-09-06 03:21:20|5501.45|5500.75|5501.45|5500.75|5501.45|5500.75|5501.45|5500.75|4
1725592890000|2024-09-06 03:21:30|5501.57|5500.87|5501.7|5501|5501.7|5501|5501.57|5500.87|8
1725592900000|2024-09-06 03:21:40|5501.82|5501.12|5501.7|5501|5501.82|5501.12|5501.57|5500.87|19
1725592910000|2024-09-06 03:21:50|5501.57|5500.87|5501.45|5500.75|5501.7|5501|5501.45|5500.75|21
1725592920000|2024-09-06 03:22:00|5501.2|5500.5|5501.2|5500.5|5501.2|5500.5|5501.2|5500.5|5
1725592940000|2024-09-06 03:22:20|||||||||5
1725592950000|2024-09-06 03:22:30|5500.95|5500.25|5500.7|5500|5500.95|5500.25|5500.57|5499.87|29
1725592970000|2024-09-06 03:22:50|||||||||9
1725592980000|2024-09-06 03:23:00|5500.95|5500.25|5500.95|5500.25|5501.07|5500.37|5500.95|5500.25|40
1725592990000|2024-09-06 03:23:10|5500.7|5500|5500.7|5500|5500.7|5500|5500.7|5500|11
1725593010000|2024-09-06 03:23:30|||||||||5
1725593020000|2024-09-06 03:23:40|5500.57|5499.87|5500.7|5500|5500.7|5500|5500.57|5499.87|3
1725593030000|2024-09-06 03:23:50|5500.57|5499.87|5500.45|5499.75|5500.7|5500|5500.45|5499.75|14
1725593040000|2024-09-06 03:24:00|5500.57|5499.87|5500.45|5499.75|5500.57|5499.87|5500.45|5499.75|8
1725593050000|2024-09-06 03:24:10|||||||||6
1725593060000|2024-09-06 03:24:20|5500.32|5499.62|5500.2|5499.5|5500.32|5499.62|5500.07|5499.37|8
1725593070000|2024-09-06 03:24:30|5500.07|5499.37|5500.2|5499.5|5500.2|5499.5|5499.95|5499.25|14
1725593080000|2024-09-06 03:24:40|5500.32|5499.62|5500.45|5499.75|5500.45|5499.75|5500.32|5499.62|11
1725593090000|2024-09-06 03:24:50|5500.32|5499.62|5500.2|5499.5|5500.32|5499.62|5500.2|5499.5|5
1725593110000|2024-09-06 03:25:10|||||||||11
1725593120000|2024-09-06 03:25:20|||||||||1
1725593130000|2024-09-06 03:25:30|||||||||1
1725593140000|2024-09-06 03:25:40|5499.7|5499|5499.95|5499.25|5500.2|5499.5|5499.7|5499|96
1725593150000|2024-09-06 03:25:50|5499.82|5499.12|5499.95|5499.25|5499.95|5499.25|5499.7|5499|9
1725593160000|2024-09-06 03:26:00|5500.07|5499.37|5500.2|5499.5|5500.2|5499.5|5499.95|5499.25|21
1725593170000|2024-09-06 03:26:10|5500.07|5499.37|5499.95|5499.25|5500.07|5499.37|5499.95|5499.25|5
1725593190000|2024-09-06 03:26:30|||||||||10
1725593200000|2024-09-06 03:26:40|||||||||3
1725593210000|2024-09-06 03:26:50|5500.07|5499.37|5499.95|5499.25|5500.2|5499.5|5499.95|5499.25|21
1725593220000|2024-09-06 03:27:00|5500.07|5499.37|5500.07|5499.37|5500.2|5499.5|5499.95|5499.25|12
1725593230000|2024-09-06 03:27:10|5500.2|5499.5|5500.2|5499.5|5500.2|5499.5|5500.2|5499.5|0
1725593240000|2024-09-06 03:27:20|5499.95|5499.25|5500.2|5499.5|5500.2|5499.5|5499.95|5499.25|8
1725593250000|2024-09-06 03:27:30|||||||||1
1725593300000|2024-09-06 03:28:20|||||||||12
1725593310000|2024-09-06 03:28:30|5500.07|5499.37|5499.2|5498.5|5500.07|5499.37|5499.2|5498.5|393
1725593320000|2024-09-06 03:28:40|5499.32|5498.62|5499.45|5498.75|5499.45|5498.75|5499.2|5498.5|30
1725593330000|2024-09-06 03:28:50|5499.32|5498.62|5499.45|5498.75|5499.45|5498.75|5499.32|5498.62|8
1725593340000|2024-09-06 03:29:00|5499.57|5498.87|5499.57|5498.87|5499.57|5498.87|5499.57|5498.87|2
1725593350000|2024-09-06 03:29:10|5499.45|5498.75|5499.7|5499|5499.7|5499|5499.45|5498.75|271
1725593360000|2024-09-06 03:29:20|5499.57|5498.87|5499.95|5499.25|5499.95|5499.25|5499.45|5498.75|78
1725593370000|2024-09-06 03:29:30|5500.07|5499.37|5500.2|5499.5|5500.2|5499.5|5500.07|5499.37|15
1725593390000|2024-09-06 03:29:50|5499.95|5499.25|5499.95|5499.25|5499.95|5499.25|5499.95|5499.25|9
1725593400000|2024-09-06 03:30:00|5500.2|5499.5|5500.45|5499.75|5500.45|5499.75|5500.2|5499.5|21
1725593410000|2024-09-06 03:30:10|||||||||4
1725593420000|2024-09-06 03:30:20|5500.32|5499.62|5500.7|5500|5500.95|5500.25|5500.32|5499.62|44
1725593430000|2024-09-06 03:30:30|5500.95|5500.25|5500.95|5500.25|5500.95|5500.25|5500.7|5500|8
1725593440000|2024-09-06 03:30:40|5500.82|5500.12|5500.95|5500.25|5500.95|5500.25|5500.82|5500.12|7
1725593450000|2024-09-06 03:30:50|5500.82|5500.12|5500.95|5500.25|5500.95|5500.25|5500.7|5500|11
1725593460000|2024-09-06 03:31:00|5501.2|5500.5|5501.2|5500.5|5501.45|5500.75|5501.2|5500.5|31
1725593480000|2024-09-06 03:31:20|5500.95|5500.25|5500.95|5500.25|5500.95|5500.25|5500.95|5500.25|18
1725593490000|2024-09-06 03:31:30|5500.45|5499.75|5500.45|5499.75|5500.45|5499.75|5500.2|5499.5|18
1725593500000|2024-09-06 03:31:40|5500.57|5499.87|5500.57|5499.87|5500.57|5499.87|5500.57|5499.87|10
1725593510000|2024-09-06 03:31:50|5500.7|5500|5500.7|5500|5500.7|5500|5500.45|5499.75|17
1725593520000|2024-09-06 03:32:00|5500.57|5499.87|5500.45|5499.75|5500.7|5500|5500.45|5499.75|17
1725593540000|2024-09-06 03:32:20|5500.32|5499.62|5500.2|5499.5|5500.32|5499.62|5500.2|5499.5|23
1725593550000|2024-09-06 03:32:30|5500.32|5499.62|5500.45|5499.75|5500.45|5499.75|5500.2|5499.5|5
1725593570000|2024-09-06 03:32:50|5500.32|5499.62|5500.2|5499.5|5500.32|5499.62|5500.2|5499.5|0
1725593580000|2024-09-06 03:33:00|||||||||9
1725593600000|2024-09-06 03:33:20|5500.45|5499.75|5500.2|5499.5|5500.45|5499.75|5500.2|5499.5|31
1725593610000|2024-09-06 03:33:30|5500.32|5499.62|5500.45|5499.75|5500.45|5499.75|5500.32|5499.62|5
1725593620000|2024-09-06 03:33:40|5500.32|5499.62|5500.45|5499.75|5500.45|5499.75|5500.32|5499.62|9
1725593630000|2024-09-06 03:33:50|5500.32|5499.62|5500.32|5499.62|5500.32|5499.62|5500.2|5499.5|1
1725593640000|2024-09-06 03:34:00|5500.45|5499.75|5499.95|5499.25|5500.45|5499.75|5499.95|5499.25|6
1725593650000|2024-09-06 03:34:10|||||||||3
1725593660000|2024-09-06 03:34:20|||||||||6
1725593670000|2024-09-06 03:34:30|5500.07|5499.37|5500.2|5499.5|5500.2|5499.5|5499.95|5499.25|9
1725593680000|2024-09-06 03:34:40|5500.07|5499.37|5499.95|5499.25|5500.2|5499.5|5499.95|5499.25|0
1725593700000|2024-09-06 03:35:00|||||||||2
1725593710000|2024-09-06 03:35:10|5499.7|5499|5499.95|5499.25|5499.95|5499.25|5499.7|5499|45
1725593730000|2024-09-06 03:35:30|5500.07|5499.37|5500.07|5499.37|5500.2|5499.5|5500.07|5499.37|5
1725593740000|2024-09-06 03:35:40|5500.2|5499.5|5500.95|5500.25|5500.95|5500.25|5500.2|5499.5|20
1725593750000|2024-09-06 03:35:50|5500.82|5500.12|5500.7|5500|5500.82|5500.12|5500.45|5499.75|16
1725593760000|2024-09-06 03:36:00|5500.57|5499.87|5500.7|5500|5500.7|5500|5500.57|5499.87|9
1725593780000|2024-09-06 03:36:20|||||||||12
1725593790000|2024-09-06 03:36:30|5500.82|5500.12|5500.7|5500|5500.95|5500.25|5500.7|5500|23
1725593800000|2024-09-06 03:36:40|5500.57|5499.87|5500.45|5499.75|5500.57|5499.87|5500.45|5499.75|3
1725593810000|2024-09-06 03:36:50|||||||||6
1725593820000|2024-09-06 03:37:00|5500.2|5499.5|5500.45|5499.75|5500.45|5499.75|5500.2|5499.5|15
1725593830000|2024-09-06 03:37:10|5500.2|5499.5|5499.95|5499.25|5500.2|5499.5|5499.95|5499.25|6
1725593840000|2024-09-06 03:37:20|5499.7|5499|5499.95|5499.25|5499.95|5499.25|5499.7|5499|19
1725593850000|2024-09-06 03:37:30|5500.07|5499.37|5499.95|5499.25|5500.2|5499.5|5499.95|5499.25|15
1725593870000|2024-09-06 03:37:50|5499.7|5499|5499.57|5498.87|5499.7|5499|5499.57|5498.87|19
1725593880000|2024-09-06 03:38:00|5499.45|5498.75|5498.95|5498.25|5499.45|5498.75|5498.95|5498.25|52
1725593890000|2024-09-06 03:38:10|5499.07|5498.37|5498.7|5498|5499.07|5498.37|5498.7|5498|29
1725593900000|2024-09-06 03:38:20|5498.57|5497.87|5498.45|5497.75|5498.57|5497.87|5498.45|5497.75|6
1725593910000|2024-09-06 03:38:30|5498.2|5497.5|5498.2|5497.5|5498.2|5497.5|5498.2|5497.5|22
1725593920000|2024-09-06 03:38:40|5498.32|5497.62|5497.95|5497.25|5498.32|5497.62|5497.95|5497.25|37
1725593930000|2024-09-06 03:38:50|5498.07|5497.37|5498.45|5497.75|5498.45|5497.75|5498.07|5497.37|51
1725593940000|2024-09-06 03:39:00|5498.32|5497.62|5498.2|5497.5|5498.45|5497.75|5498.2|5497.5|22
1725593950000|2024-09-06 03:39:10|5498.45|5497.75|5498.45|5497.75|5498.7|5498|5498.32|5497.62|25
1725593970000|2024-09-06 03:39:30|5498.7|5498|5499.2|5498.5|5499.2|5498.5|5498.45|5497.75|38
1725593980000|2024-09-06 03:39:40|5499.07|5498.37|5499.2|5498.5|5499.32|5498.62|5499.07|5498.37|18
1725593990000|2024-09-06 03:39:50|5499.32|5498.62|5499.45|5498.75|5499.45|5498.75|5499.2|5498.5|6
1725594000000|2024-09-06 03:40:00|5499.7|5499|5499.57|5498.87|5499.7|5499|5499.57|5498.87|6
1725594010000|2024-09-06 03:40:10|5499.7|5499|5500.2|5499.5|5500.2|5499.5|5499.7|5499|24
1725594020000|2024-09-06 03:40:20|5500.32|5499.62|5500.7|5500|5500.95|5500.25|5500.32|5499.62|54
1725594040000|2024-09-06 03:40:40|5500.45|5499.75|5500.45|5499.75|5500.7|5500|5500.45|5499.75|14
1725594050000|2024-09-06 03:40:50|5500.57|5499.87|5500.95|5500.25|5501.45|5500.75|5500.57|5499.87|67
1725594060000|2024-09-06 03:41:00|5500.82|5500.12|5500.7|5500|5500.82|5500.12|5500.7|5500|14
1725594080000|2024-09-06 03:41:20|5500.45|5499.75|5500.45|5499.75|5500.57|5499.87|5500.45|5499.75|6
1725594090000|2024-09-06 03:41:30|5500.7|5500|5499.95|5499.25|5500.7|5500|5499.95|5499.25|41
1725594100000|2024-09-06 03:41:40|5500.07|5499.37|5500.7|5500|5500.7|5500|5500.07|5499.37|10
1725594110000|2024-09-06 03:41:50|5500.57|5499.87|5500.7|5500|5500.7|5500|5500.45|5499.75|7
1725594120000|2024-09-06 03:42:00|5500.57|5499.87|5500.7|5500|5500.7|5500|5500.45|5499.75|5
1725594130000|2024-09-06 03:42:10|5500.82|5500.12|5500.57|5499.87|5500.82|5500.12|5500.45|5499.75|27
1725594140000|2024-09-06 03:42:20|5500.45|5499.75|5500.45|5499.75|5500.45|5499.75|5500.45|5499.75|2
1725594150000|2024-09-06 03:42:30|5500.57|5499.87|5500.7|5500|5500.7|5500|5500.45|5499.75|13
1725594160000|2024-09-06 03:42:40|5500.95|5500.25|5500.95|5500.25|5500.95|5500.25|5500.95|5500.25|23
1725594170000|2024-09-06 03:42:50|5500.7|5500|5500.7|5500|5500.95|5500.25|5500.7|5500|46
1725594180000|2024-09-06 03:43:00|5500.45|5499.75|5499.95|5499.25|5500.45|5499.75|5499.95|5499.25|30
1725594190000|2024-09-06 03:43:10|5499.82|5499.12|5499.7|5499|5499.82|5499.12|5499.7|5499|5
1725594200000|2024-09-06 03:43:20|5499.45|5498.75|5499.45|5498.75|5499.7|5499|5499.45|5498.75|56
1725594210000|2024-09-06 03:43:30|5499.2|5498.5|5498.95|5498.25|5499.2|5498.5|5498.95|5498.25|56
1725594220000|2024-09-06 03:43:40|5499.07|5498.37|5498.95|5498.25|5499.2|5498.5|5498.95|5498.25|7
1725594230000|2024-09-06 03:43:50|5498.7|5498|5498.95|5498.25|5498.95|5498.25|5498.7|5498|25
1725594240000|2024-09-06 03:44:00|5498.82|5498.12|5498.7|5498|5498.95|5498.25|5498.7|5498|28
1725594250000|2024-09-06 03:44:10|5498.57|5497.87|5497.95|5497.25|5498.57|5497.87|5497.95|5497.25|20
1725594260000|2024-09-06 03:44:20|5497.7|5497|5497.45|5496.75|5497.7|5497|5497.45|5496.75|90
1725594270000|2024-09-06 03:44:30|5497.57|5496.87|5497.95|5497.25|5498.07|5497.37|5497.45|5496.75|47
1725594280000|2024-09-06 03:44:40|5497.82|5497.12|5497.95|5497.25|5497.95|5497.25|5497.82|5497.12|6
1725594290000|2024-09-06 03:44:50|5498.07|5497.37|5498.2|5497.5|5498.2|5497.5|5497.95|5497.25|31
1725594300000|2024-09-06 03:45:00|5498.7|5498|5498.7|5498|5498.7|5498|5498.7|5498|28
1725594310000|2024-09-06 03:45:10|5498.82|5498.12|5498.7|5498|5498.95|5498.25|5498.7|5498|60
1725594320000|2024-09-06 03:45:20|5498.82|5498.12|5498.7|5498|5498.82|5498.12|5498.7|5498|1
1725594330000|2024-09-06 03:45:30|5498.82|5498.12|5498.7|5498|5498.82|5498.12|5498.7|5498|11
1725594350000|2024-09-06 03:45:50|5498.82|5498.12|5498.7|5498|5498.95|5498.25|5498.7|5498|5
1725594360000|2024-09-06 03:46:00|5498.82|5498.12|5498.95|5498.25|5498.95|5498.25|5498.82|5498.12|2
1725594370000|2024-09-06 03:46:10|5498.82|5498.12|5498.95|5498.25|5498.95|5498.25|5498.7|5498|39
1725594380000|2024-09-06 03:46:20|5498.7|5498|5498.82|5498.12|5498.82|5498.12|5498.7|5498|4
1725594390000|2024-09-06 03:46:30|5498.95|5498.25|5499.2|5498.5|5499.2|5498.5|5498.95|5498.25|14
1725594400000|2024-09-06 03:46:40|||||||||1
1725594410000|2024-09-06 03:46:50|5499.32|5498.62|5499.45|5498.75|5499.45|5498.75|5499.32|5498.62|19
1725594430000|2024-09-06 03:47:10|5499.2|5498.5|5499.2|5498.5|5499.2|5498.5|5499.2|5498.5|8
1725594440000|2024-09-06 03:47:20|5499.07|5498.37|5498.7|5498|5499.07|5498.37|5498.7|5498|36
1725594450000|2024-09-06 03:47:30|5498.82|5498.12|5498.45|5497.75|5498.95|5498.25|5498.45|5497.75|9
1725594460000|2024-09-06 03:47:40|5498.2|5497.5|5498.2|5497.5|5498.2|5497.5|5498.2|5497.5|5
1725594470000|2024-09-06 03:47:50|5498.32|5497.62|5498.2|5497.5|5498.32|5497.62|5498.2|5497.5|13
1725594480000|2024-09-06 03:48:00|5498.32|5497.62|5498.45|5497.75|5498.45|5497.75|5498.32|5497.62|6
1725594490000|2024-09-06 03:48:10|5498.57|5497.87|5498.45|5497.75|5498.7|5498|5498.45|5497.75|10
1725594510000|2024-09-06 03:48:30|5498.2|5497.5|5497.95|5497.25|5498.2|5497.5|5497.95|5497.25|19
1725594520000|2024-09-06 03:48:40|5498.07|5497.37|5497.2|5496.5|5498.07|5497.37|5497.2|5496.5|68
1725594530000|2024-09-06 03:48:50|5496.95|5496.25|5497.2|5496.5|5497.2|5496.5|5496.95|5496.25|15
1725594540000|2024-09-06 03:49:00|5496.7|5496|5496.95|5496.25|5496.95|5496.25|5496.45|5495.75|381
1725594550000|2024-09-06 03:49:10|5496.82|5496.12|5496.45|5495.75|5496.82|5496.12|5496.45|5495.75|10
1725594560000|2024-09-06 03:49:20|5496.7|5496|5496.45|5495.75|5496.7|5496|5496.45|5495.75|10
1725594570000|2024-09-06 03:49:30|5496.32|5495.62|5496.2|5495.5|5496.45|5495.75|5495.95|5495.25|63
1725594580000|2024-09-06 03:49:40|5496.32|5495.62|5496.45|5495.75|5496.45|5495.75|5496.32|5495.62|13
1725594590000|2024-09-06 03:49:50|5496.32|5495.62|5496.2|5495.5|5496.32|5495.62|5496.2|5495.5|17
1725594600000|2024-09-06 03:50:00|5496.45|5495.75|5496.2|5495.5|5496.45|5495.75|5495.95|5495.25|13
1725594610000|2024-09-06 03:50:10|5496.07|5495.37|5495.95|5495.25|5496.2|5495.5|5495.95|5495.25|13
1725594620000|2024-09-06 03:50:20|5496.2|5495.5|5496.2|5495.5|5496.2|5495.5|5496.2|5495.5|10
1725594630000|2024-09-06 03:50:30|5496.07|5495.37|5496.2|5495.5|5496.2|5495.5|5495.95|5495.25|35
1725594640000|2024-09-06 03:50:40|5496.32|5495.62|5496.2|5495.5|5496.45|5495.75|5496.2|5495.5|15
1725594660000|2024-09-06 03:51:00|||||||||5
1725594670000|2024-09-06 03:51:10|5496.45|5495.75|5496.7|5496|5496.95|5496.25|5496.45|5495.75|98
1725594680000|2024-09-06 03:51:20|5496.95|5496.25|5496.7|5496|5496.95|5496.25|5496.7|5496|8
1725594690000|2024-09-06 03:51:30|5496.57|5495.87|5496.7|5496|5496.7|5496|5496.57|5495.87|13
1725594700000|2024-09-06 03:51:40|5496.57|5495.87|5496.45|5495.75|5496.7|5496|5496.45|5495.75|6
1725594710000|2024-09-06 03:51:50|||||||||6
1725594720000|2024-09-06 03:52:00|5496.57|5495.87|5496.7|5496|5496.7|5496|5496.45|5495.75|15
1725594730000|2024-09-06 03:52:10|||||||||1
1725594740000|2024-09-06 03:52:20|||||||||10
1725594750000|2024-09-06 03:52:30|5496.95|5496.25|5496.7|5496|5496.95|5496.25|5496.7|5496|7
1725594760000|2024-09-06 03:52:40|5496.45|5495.75|5496.45|5495.75|5496.45|5495.75|5496.45|5495.75|6
1725594770000|2024-09-06 03:52:50|5496.7|5496|5496.7|5496|5496.82|5496.12|5496.7|5496|15
1725594780000|2024-09-06 03:53:00|5496.82|5496.12|5496.95|5496.25|5496.95|5496.25|5496.82|5496.12|9
1725594790000|2024-09-06 03:53:10|5496.82|5496.12|5496.7|5496|5496.82|5496.12|5496.7|5496|3
1725594800000|2024-09-06 03:53:20|5496.95|5496.25|5496.7|5496|5496.95|5496.25|5496.7|5496|39
1725594810000|2024-09-06 03:53:30|5496.82|5496.12|5496.95|5496.25|5496.95|5496.25|5496.82|5496.12|2
1725594820000|2024-09-06 03:53:40|5496.82|5496.12|5495.7|5495|5496.82|5496.12|5495.7|5495|34
1725594830000|2024-09-06 03:53:50|5495.82|5495.12|5495.45|5494.75|5495.95|5495.25|5495.45|5494.75|50
1725594840000|2024-09-06 03:54:00|5495.7|5495|5495.57|5494.87|5495.7|5495|5495.45|5494.75|18
1725594850000|2024-09-06 03:54:10|5495.7|5495|5495.45|5494.75|5495.7|5495|5495.45|5494.75|1
1725594860000|2024-09-06 03:54:20|5495.7|5495|5495.7|5495|5495.95|5495.25|5495.7|5495|13
1725594870000|2024-09-06 03:54:30|5495.82|5495.12|5495.95|5495.25|5495.95|5495.25|5495.82|5495.12|13
1725594880000|2024-09-06 03:54:40|5496.07|5495.37|5496.2|5495.5|5496.2|5495.5|5496.07|5495.37|8
1725594890000|2024-09-06 03:54:50|5496.07|5495.37|5496.2|5495.5|5496.2|5495.5|5496.07|5495.37|5
1725594900000|2024-09-06 03:55:00|5496.32|5495.62|5496.45|5495.75|5496.45|5495.75|5496.2|5495.5|6
1725594910000|2024-09-06 03:55:10|5496.57|5495.87|5496.57|5495.87|5496.57|5495.87|5496.57|5495.87|11
1725594920000|2024-09-06 03:55:20|5496.7|5496|5496.2|5495.5|5496.7|5496|5496.2|5495.5|14
1725594930000|2024-09-06 03:55:30|5496.07|5495.37|5496.2|5495.5|5496.2|5495.5|5496.07|5495.37|15
1725594940000|2024-09-06 03:55:40|5496.32|5495.62|5496.2|5495.5|5496.45|5495.75|5496.2|5495.5|13
1725594950000|2024-09-06 03:55:50|||||||||3
1725594960000|2024-09-06 03:56:00|5496.32|5495.62|5496.45|5495.75|5496.45|5495.75|5496.32|5495.62|5
1725594970000|2024-09-06 03:56:10|||||||||1
1725594980000|2024-09-06 03:56:20|5496.32|5495.62|5496.2|5495.5|5496.32|5495.62|5496.2|5495.5|9
1725594990000|2024-09-06 03:56:30|||||||||1
1725595000000|2024-09-06 03:56:40|5496.07|5495.37|5495.95|5495.25|5496.2|5495.5|5495.95|5495.25|7
1725595010000|2024-09-06 03:56:50|||||||||3
1725595020000|2024-09-06 03:57:00|5496.2|5495.5|5496.45|5495.75|5496.45|5495.75|5496.2|5495.5|20
1725595030000|2024-09-06 03:57:10|||||||||1
1725595040000|2024-09-06 03:57:20|5496.2|5495.5|5496.32|5495.62|5496.32|5495.62|5496.2|5495.5|33
1725595050000|2024-09-06 03:57:30|5496.2|5495.5|5496.2|5495.5|5496.2|5495.5|5496.2|5495.5|1
1725595060000|2024-09-06 03:57:40|5496.32|5495.62|5496.32|5495.62|5496.32|5495.62|5496.32|5495.62|8
1725595070000|2024-09-06 03:57:50|5496.2|5495.5|5496.2|5495.5|5496.2|5495.5|5496.2|5495.5|0
1725595080000|2024-09-06 03:58:00|5496.32|5495.62|5496.7|5496|5496.7|5496|5496.32|5495.62|16
1725595100000|2024-09-06 03:58:20|5496.57|5495.87|5496.57|5495.87|5496.7|5496|5496.45|5495.75|12
1725595110000|2024-09-06 03:58:30|5496.45|5495.75|5496.45|5495.75|5496.45|5495.75|5496.45|5495.75|3
1725595120000|2024-09-06 03:58:40|5496.7|5496|5496.7|5496|5496.7|5496|5496.7|5496|8
1725595130000|2024-09-06 03:58:50|5496.95|5496.25|5496.95|5496.25|5496.95|5496.25|5496.95|5496.25|7
1725595140000|2024-09-06 03:59:00|5497.2|5496.5|5496.95|5496.25|5497.2|5496.5|5496.95|5496.25|10
1725595150000|2024-09-06 03:59:10|5496.7|5496|5496.45|5495.75|5496.7|5496|5496.45|5495.75|24
1725595160000|2024-09-06 03:59:20|5496.57|5495.87|5496.45|5495.75|5496.7|5496|5496.45|5495.75|5
1725595170000|2024-09-06 03:59:30|5496.2|5495.5|5496.2|5495.5|5496.2|5495.5|5496.2|5495.5|7
1725595180000|2024-09-06 03:59:40|5496.07|5495.37|5495.95|5495.25|5496.07|5495.37|5495.95|5495.25|3
1725595200000|2024-09-06 04:00:00|5495.82|5495.12|5495.7|5495|5495.95|5495.25|5495.7|5495|31
1725595210000|2024-09-06 04:00:10|5495.57|5494.87|5495.95|5495.25|5495.95|5495.25|5495.57|5494.87|18
1725595220000|2024-09-06 04:00:20|5496.07|5495.37|5496.2|5495.5|5496.2|5495.5|5496.07|5495.37|5
1725595230000|2024-09-06 04:00:30|5496.07|5495.37|5495.95|5495.25|5496.2|5495.5|5495.95|5495.25|31
1725595240000|2024-09-06 04:00:40|5496.2|5495.5|5495.95|5495.25|5496.2|5495.5|5495.95|5495.25|15
1725595250000|2024-09-06 04:00:50|||||||||11
1725595260000|2024-09-06 04:01:00|5496.07|5495.37|5496.2|5495.5|5496.2|5495.5|5495.95|5495.25|11
1725595270000|2024-09-06 04:01:10|5496.07|5495.37|5495.95|5495.25|5496.07|5495.37|5495.95|5495.25|0
1725595280000|2024-09-06 04:01:20|5496.07|5495.37|5496.07|5495.37|5496.2|5495.5|5496.07|5495.37|6
1725595290000|2024-09-06 04:01:30|5496.2|5495.5|5495.95|5495.25|5496.2|5495.5|5495.95|5495.25|3
1725595330000|2024-09-06 04:02:10|5495.7|5495|5495.7|5495|5495.7|5495|5495.7|5495|27
1725595360000|2024-09-06 04:02:40|||||||||5
1725595390000|2024-09-06 04:03:10|5495.45|5494.75|5495.7|5495|5495.7|5495|5495.45|5494.75|102
1725595400000|2024-09-06 04:03:20|5495.95|5495.25|5495.95|5495.25|5496.2|5495.5|5495.95|5495.25|49
1725595410000|2024-09-06 04:03:30|||||||||3
1725595420000|2024-09-06 04:03:40|5495.7|5495|5495.7|5495|5495.7|5495|5495.7|5495|16
1725595440000|2024-09-06 04:04:00|5495.45|5494.75|5495.45|5494.75|5495.45|5494.75|5495.2|5494.5|27
1725595450000|2024-09-06 04:04:10|5495.32|5494.62|5495.32|5494.62|5495.45|5494.75|5495.2|5494.5|87
1725595460000|2024-09-06 04:04:20|5495.45|5494.75|5495.45|5494.75|5495.45|5494.75|5495.32|5494.62|12
1725595470000|2024-09-06 04:04:30|5495.32|5494.62|5495.2|5494.5|5495.45|5494.75|5495.2|5494.5|12
1725595480000|2024-09-06 04:04:40|5494.95|5494.25|5494.95|5494.25|5494.95|5494.25|5494.95|5494.25|50
1725595490000|2024-09-06 04:04:50|5495.2|5494.5|5495.2|5494.5|5495.2|5494.5|5495.2|5494.5|13
1725595500000|2024-09-06 04:05:00|5495.45|5494.75|5495.45|5494.75|5495.45|5494.75|5495.2|5494.5|10
1725595520000|2024-09-06 04:05:20|||||||||3
1725595540000|2024-09-06 04:05:40|5495.2|5494.5|5494.95|5494.25|5495.2|5494.5|5494.95|5494.25|6
1725595550000|2024-09-06 04:05:50|5494.82|5494.12|5494.45|5493.75|5494.95|5494.25|5494.45|5493.75|58
1725595560000|2024-09-06 04:06:00|5494.57|5493.87|5494.7|5494|5494.7|5494|5494.57|5493.87|2
1725595570000|2024-09-06 04:06:10|5494.95|5494.25|5494.95|5494.25|5494.95|5494.25|5494.95|5494.25|9
1725595580000|2024-09-06 04:06:20|5494.7|5494|5494.7|5494|5494.7|5494|5494.7|5494|11
1725595590000|2024-09-06 04:06:30|5494.82|5494.12|5494.7|5494|5494.95|5494.25|5494.7|5494|9
1725595600000|2024-09-06 04:06:40|5494.95|5494.25|5494.95|5494.25|5494.95|5494.25|5494.95|5494.25|11
1725595610000|2024-09-06 04:06:50|5495.07|5494.37|5494.95|5494.25|5495.07|5494.37|5494.95|5494.25|1
1725595620000|2024-09-06 04:07:00|5495.07|5494.37|5495.2|5494.5|5495.2|5494.5|5495.07|5494.37|16
1725595630000|2024-09-06 04:07:10|5494.95|5494.25|5494.95|5494.25|5494.95|5494.25|5494.95|5494.25|15
1725595640000|2024-09-06 04:07:20|5495.07|5494.37|5495.2|5494.5|5495.2|5494.5|5495.07|5494.37|9
1725595650000|2024-09-06 04:07:30|5495.07|5494.37|5495.2|5494.5|5495.2|5494.5|5495.07|5494.37|3
1725595660000|2024-09-06 04:07:40|5495.32|5494.62|5495.45|5494.75|5495.45|5494.75|5495.2|5494.5|8
1725595670000|2024-09-06 04:07:50|5495.32|5494.62|5494.95|5494.25|5495.32|5494.62|5494.95|5494.25|10
1725595680000|2024-09-06 04:08:00|5495.07|5494.37|5494.95|5494.25|5495.07|5494.37|5494.95|5494.25|14
1725595690000|2024-09-06 04:08:10|5495.07|5494.37|5494.95|5494.25|5495.07|5494.37|5494.95|5494.25|2
1725595730000|2024-09-06 04:08:50|5495.07|5494.37|5495.07|5494.37|5495.07|5494.37|5495.07|5494.37|7
1725595740000|2024-09-06 04:09:00|5495.2|5494.5|5495.45|5494.75|5495.45|5494.75|5495.2|5494.5|7
1725595750000|2024-09-06 04:09:10|5495.2|5494.5|5495.2|5494.5|5495.2|5494.5|5495.2|5494.5|6
1725595770000|2024-09-06 04:09:30|5495.32|5494.62|5495.2|5494.5|5495.32|5494.62|5495.2|5494.5|1
1725595780000|2024-09-06 04:09:40|5495.45|5494.75|5495.45|5494.75|5495.45|5494.75|5495.45|5494.75|18
1725595790000|2024-09-06 04:09:50|||||||||1
1725595800000|2024-09-06 04:10:00|||||||||1
1725595810000|2024-09-06 04:10:10|5495.32|5494.62|5495.7|5495|5495.7|5495|5495.32|5494.62|37
1725595820000|2024-09-06 04:10:20|5495.82|5495.12|5495.7|5495|5495.82|5495.12|5495.7|5495|9
1725595830000|2024-09-06 04:10:30|5495.95|5495.25|5496.45|5495.75|5496.45|5495.75|5495.95|5495.25|108
1725595840000|2024-09-06 04:10:40|5496.32|5495.62|5496.7|5496|5496.7|5496|5496.2|5495.5|68
1725595850000|2024-09-06 04:10:50|5496.45|5495.75|5496.95|5496.25|5496.95|5496.25|5496.45|5495.75|37
1725595860000|2024-09-06 04:11:00|5496.82|5496.12|5497.45|5496.75|5497.45|5496.75|5496.7|5496|73
1725595870000|2024-09-06 04:11:10|5497.57|5496.87|5497.7|5497|5497.7|5497|5497.57|5496.87|9
1725595880000|2024-09-06 04:11:20|5497.57|5496.87|5497.7|5497|5497.7|5497|5497.45|5496.75|21
1725595890000|2024-09-06 04:11:30|5497.57|5496.87|5497.45|5496.75|5497.57|5496.87|5497.45|5496.75|3
1725595900000|2024-09-06 04:11:40|||||||||2
1725595910000|2024-09-06 04:11:50|5497.2|5496.5|5497.2|5496.5|5497.2|5496.5|5497.2|5496.5|10
1725595920000|2024-09-06 04:12:00|5497.32|5496.62|5497.45|5496.75|5497.45|5496.75|5497.32|5496.62|7
1725595930000|2024-09-06 04:12:10|5497.2|5496.5|5497.2|5496.5|5497.45|5496.75|5497.2|5496.5|18
1725595940000|2024-09-06 04:12:20|5497.45|5496.75|5497.95|5497.25|5497.95|5497.25|5497.45|5496.75|16
1725595950000|2024-09-06 04:12:30|5497.7|5497|5497.45|5496.75|5497.7|5497|5497.45|5496.75|15
1725595960000|2024-09-06 04:12:40|5497.2|5496.5|5497.2|5496.5|5497.2|5496.5|5497.2|5496.5|6
1725595970000|2024-09-06 04:12:50|5497.32|5496.62|5497.2|5496.5|5497.45|5496.75|5497.2|5496.5|3
1725595980000|2024-09-06 04:13:00|5496.95|5496.25|5496.7|5496|5497.2|5496.5|5496.7|5496|16
1725595990000|2024-09-06 04:13:10|5496.57|5495.87|5496.7|5496|5496.7|5496|5496.57|5495.87|8
1725596000000|2024-09-06 04:13:20|5496.95|5496.25|5496.95|5496.25|5496.95|5496.25|5496.82|5496.12|17
1725596010000|2024-09-06 04:13:30|5496.82|5496.12|5496.95|5496.25|5496.95|5496.25|5496.82|5496.12|1
1725596020000|2024-09-06 04:13:40|5497.07|5496.37|5497.2|5496.5|5497.2|5496.5|5497.07|5496.37|10
1725596030000|2024-09-06 04:13:50|5497.07|5496.37|5497.45|5496.75|5497.45|5496.75|5497.07|5496.37|26
1725596040000|2024-09-06 04:14:00|5497.7|5497|5497.7|5497|5497.7|5497|5497.7|5497|7
1725596050000|2024-09-06 04:14:10|5497.95|5497.25|5497.95|5497.25|5497.95|5497.25|5497.95|5497.25|14
1725596060000|2024-09-06 04:14:20|5498.2|5497.5|5498.2|5497.5|5498.2|5497.5|5498.2|5497.5|24
1725596070000|2024-09-06 04:14:30|5497.95|5497.25|5497.95|5497.25|5497.95|5497.25|5497.95|5497.25|18
1725596080000|2024-09-06 04:14:40|5497.7|5497|5497.45|5496.75|5497.7|5497|5497.45|5496.75|12
1725596090000|2024-09-06 04:14:50|5497.57|5496.87|5497.7|5497|5497.7|5497|5497.45|5496.75|6
1725596100000|2024-09-06 04:15:00|||||||||3
1725596110000|2024-09-06 04:15:10|5497.82|5497.12|5497.2|5496.5|5497.95|5497.25|5497.2|5496.5|28
1725596120000|2024-09-06 04:15:20|5497.07|5496.37|5496.95|5496.25|5497.07|5496.37|5496.95|5496.25|8
1725596130000|2024-09-06 04:15:30|5497.07|5496.37|5497.2|5496.5|5497.2|5496.5|5496.95|5496.25|27
1725596140000|2024-09-06 04:15:40|5497.45|5496.75|5497.45|5496.75|5497.45|5496.75|5497.45|5496.75|22
1725596150000|2024-09-06 04:15:50|5497.57|5496.87|5497.45|5496.75|5497.57|5496.87|5497.45|5496.75|7
1725596160000|2024-09-06 04:16:00|5497.57|5496.87|5497.45|5496.75|5497.7|5497|5497.45|5496.75|10
1725596180000|2024-09-06 04:16:20|5497.57|5496.87|5497.7|5497|5497.82|5497.12|5497.57|5496.87|19
1725596190000|2024-09-06 04:16:30|5497.82|5497.12|5497.7|5497|5497.95|5497.25|5497.45|5496.75|11
1725596200000|2024-09-06 04:16:40|5497.57|5496.87|5497.45|5496.75|5497.7|5497|5497.45|5496.75|2
1725596210000|2024-09-06 04:16:50|5497.7|5497|5497.45|5496.75|5497.7|5497|5497.45|5496.75|9
1725596220000|2024-09-06 04:17:00|5497.7|5497|5497.7|5497|5497.7|5497|5497.7|5497|3
1725596230000|2024-09-06 04:17:10|5497.45|5496.75|5497.45|5496.75|5497.45|5496.75|5497.45|5496.75|2
1725596240000|2024-09-06 04:17:20|||||||||3
1725596250000|2024-09-06 04:17:30|5497.7|5497|5497.7|5497|5497.7|5497|5497.7|5497|5
1725596260000|2024-09-06 04:17:40|5497.57|5496.87|5497.45|5496.75|5497.57|5496.87|5497.45|5496.75|4
1725596270000|2024-09-06 04:17:50|||||||||3
1725596280000|2024-09-06 04:18:00|5497.7|5497|5498.32|5497.62|5498.45|5497.75|5497.7|5497|37
1725596290000|2024-09-06 04:18:10|5498.2|5497.5|5497.95|5497.25|5498.2|5497.5|5497.95|5497.25|10
1725596300000|2024-09-06 04:18:20|5498.07|5497.37|5498.2|5497.5|5498.2|5497.5|5498.07|5497.37|1
1725596310000|2024-09-06 04:18:30|||||||||1
1725596320000|2024-09-06 04:18:40|5498.32|5497.62|5498.32|5497.62|5498.45|5497.75|5498.2|5497.5|18
1725596330000|2024-09-06 04:18:50|5498.45|5497.75|5498.2|5497.5|5498.45|5497.75|5498.2|5497.5|7
1725596340000|2024-09-06 04:19:00|5498.32|5497.62|5498.45|5497.75|5498.45|5497.75|5498.32|5497.62|7
1725596350000|2024-09-06 04:19:10|5498.57|5497.87|5498.45|5497.75|5498.7|5498|5498.45|5497.75|9
1725596360000|2024-09-06 04:19:20|5498.57|5497.87|5498.45|5497.75|5498.57|5497.87|5498.45|5497.75|7
1725596370000|2024-09-06 04:19:30|5498.57|5497.87|5498.45|5497.75|5498.57|5497.87|5498.45|5497.75|1
1725596380000|2024-09-06 04:19:40|5498.32|5497.62|5498.45|5497.75|5498.45|5497.75|5498.2|5497.5|18
1725596390000|2024-09-06 04:19:50|5498.32|5497.62|5498.2|5497.5|5498.45|5497.75|5498.2|5497.5|9
1725596400000|2024-09-06 04:20:00|5498.32|5497.62|5498.95|5498.25|5498.95|5498.25|5498.32|5497.62|15
1725596410000|2024-09-06 04:20:10|5499.07|5498.37|5499.2|5498.5|5499.2|5498.5|5498.95|5498.25|26
1725596420000|2024-09-06 04:20:20|5499.07|5498.37|5498.95|5498.25|5499.2|5498.5|5498.95|5498.25|9
1725596430000|2024-09-06 04:20:30|5499.07|5498.37|5498.95|5498.25|5499.07|5498.37|5498.95|5498.25|2
1725596440000|2024-09-06 04:20:40|5499.07|5498.37|5498.95|5498.25|5499.07|5498.37|5498.95|5498.25|0
1725596450000|2024-09-06 04:20:50|5498.7|5498|5498.57|5497.87|5498.7|5498|5498.45|5497.75|24
1725596460000|2024-09-06 04:21:00|5498.7|5498|5498.7|5498|5498.7|5498|5498.7|5498|2
1725596470000|2024-09-06 04:21:10|5498.57|5497.87|5498.45|5497.75|5498.7|5498|5498.45|5497.75|7
1725596480000|2024-09-06 04:21:20|5498.7|5498|5498.95|5498.25|5498.95|5498.25|5498.57|5497.87|13
1725596490000|2024-09-06 04:21:30|5498.82|5498.12|5498.82|5498.12|5498.82|5498.12|5498.7|5498|8
1725596500000|2024-09-06 04:21:40|5498.95|5498.25|5498.7|5498|5498.95|5498.25|5498.7|5498|3
1725596510000|2024-09-06 04:21:50|5498.82|5498.12|5498.7|5498|5498.95|5498.25|5498.7|5498|9
1725596520000|2024-09-06 04:22:00|5498.95|5498.25|5498.95|5498.25|5498.95|5498.25|5498.95|5498.25|16
1725596530000|2024-09-06 04:22:10|5499.07|5498.37|5499.2|5498.5|5499.2|5498.5|5499.07|5498.37|11
1725596540000|2024-09-06 04:22:20|5498.95|5498.25|5498.95|5498.25|5498.95|5498.25|5498.95|5498.25|4
1725596550000|2024-09-06 04:22:30|5499.07|5498.37|5499.2|5498.5|5499.2|5498.5|5498.7|5498|23
1725596560000|2024-09-06 04:22:40|5499.07|5498.37|5499.2|5498.5|5499.2|5498.5|5498.95|5498.25|11
1725596570000|2024-09-06 04:22:50|||||||||1
1725596580000|2024-09-06 04:23:00|5499.32|5498.62|5499.2|5498.5|5499.45|5498.75|5499.2|5498.5|37
1725596590000|2024-09-06 04:23:10|5499.32|5498.62|5499.45|5498.75|5499.45|5498.75|5499.32|5498.62|9
1725596600000|2024-09-06 04:23:20|5499.57|5498.87|5499.57|5498.87|5499.7|5499|5499.45|5498.75|32
1725596610000|2024-09-06 04:23:30|5499.45|5498.75|5499.82|5499.12|5499.95|5499.25|5499.45|5498.75|24
1725596620000|2024-09-06 04:23:40|5499.95|5499.25|5499.95|5499.25|5499.95|5499.25|5499.7|5499|9
1725596630000|2024-09-06 04:23:50|5499.7|5499|5499.2|5498.5|5499.7|5499|5499.2|5498.5|26
1725596640000|2024-09-06 04:24:00|5499.32|5498.62|5499.95|5499.25|5499.95|5499.25|5499.32|5498.62|6
1725596650000|2024-09-06 04:24:10|5499.82|5499.12|5500.2|5499.5|5500.2|5499.5|5499.82|5499.12|7
1725596660000|2024-09-06 04:24:20|5500.07|5499.37|5500.2|5499.5|5500.2|5499.5|5500.07|5499.37|7
1725596670000|2024-09-06 04:24:30|5500.07|5499.37|5499.95|5499.25|5500.2|5499.5|5499.95|5499.25|3
1725596680000|2024-09-06 04:24:40|5499.7|5499|5499.7|5499|5499.7|5499|5499.7|5499|8
1725596690000|2024-09-06 04:24:50|5499.82|5499.12|5499.7|5499|5499.95|5499.25|5499.7|5499|6
1725596710000|2024-09-06 04:25:10|5499.45|5498.75|5499.7|5499|5499.7|5499|5499.45|5498.75|8
1725596720000|2024-09-06 04:25:20|5499.45|5498.75|5499.45|5498.75|5499.45|5498.75|5499.45|5498.75|20
1725596730000|2024-09-06 04:25:30|5499.32|5498.62|5499.2|5498.5|5499.32|5498.62|5499.2|5498.5|4
1725596740000|2024-09-06 04:25:40|||||||||3
1725596750000|2024-09-06 04:25:50|5499.32|5498.62|5499.2|5498.5|5499.32|5498.62|5499.2|5498.5|12
1725596760000|2024-09-06 04:26:00|||||||||3
1725596770000|2024-09-06 04:26:10|5499.32|5498.62|5499.2|5498.5|5499.32|5498.62|5499.2|5498.5|6
1725596780000|2024-09-06 04:26:20|5499.32|5498.62|5499.2|5498.5|5499.32|5498.62|5499.2|5498.5|6
1725596790000|2024-09-06 04:26:30|5498.95|5498.25|5498.95|5498.25|5499.2|5498.5|5498.95|5498.25|20
1725596800000|2024-09-06 04:26:40|5499.07|5498.37|5499.2|5498.5|5499.2|5498.5|5499.07|5498.37|3
1725596810000|2024-09-06 04:26:50|||||||||11
1725596820000|2024-09-06 04:27:00|5499.07|5498.37|5498.95|5498.25|5499.07|5498.37|5498.95|5498.25|2
1725596830000|2024-09-06 04:27:10|5498.7|5498|5498.2|5497.5|5498.7|5498|5498.2|5497.5|28
1725596840000|2024-09-06 04:27:20|||||||||3
1725596850000|2024-09-06 04:27:30|||||||||1
1725596860000|2024-09-06 04:27:40|5498.32|5497.62|5498.2|5497.5|5498.32|5497.62|5498.2|5497.5|17
1725596870000|2024-09-06 04:27:50|||||||||13
1725596880000|2024-09-06 04:28:00|5498.32|5497.62|5498.2|5497.5|5498.45|5497.75|5498.2|5497.5|9
1725596890000|2024-09-06 04:28:10|5498.32|5497.62|5498.45|5497.75|5498.45|5497.75|5498.32|5497.62|2
1725596900000|2024-09-06 04:28:20|5498.7|5498|5498.7|5498|5498.7|5498|5498.7|5498|4
1725596910000|2024-09-06 04:28:30|||||||||1
1725596920000|2024-09-06 04:28:40|5498.82|5498.12|5498.7|5498|5498.82|5498.12|5498.7|5498|2
1725596940000|2024-09-06 04:29:00|5498.82|5498.12|5498.95|5498.25|5498.95|5498.25|5498.82|5498.12|6
1725596950000|2024-09-06 04:29:10|||||||||1
1725596970000|2024-09-06 04:29:30|5498.7|5498|5498.7|5498|5498.7|5498|5498.7|5498|16
1725596980000|2024-09-06 04:29:40|5498.57|5497.87|5498.45|5497.75|5498.7|5498|5498.45|5497.75|1
1725596990000|2024-09-06 04:29:50|5498.57|5497.87|5498.7|5498|5498.7|5498|5498.57|5497.87|1
1725597000000|2024-09-06 04:30:00|||||||||2
1725597010000|2024-09-06 04:30:10|5498.82|5498.12|5498.95|5498.25|5499.2|5498.5|5498.82|5498.12|8
1725597020000|2024-09-06 04:30:20|5499.07|5498.37|5498.95|5498.25|5499.07|5498.37|5498.95|5498.25|4
1725597030000|2024-09-06 04:30:30|5499.07|5498.37|5498.7|5498|5499.2|5498.5|5498.7|5498|4
1725597040000|2024-09-06 04:30:40|5498.45|5497.75|5498.45|5497.75|5498.7|5498|5498.45|5497.75|13
1725597050000|2024-09-06 04:30:50|5498.32|5497.62|5498.2|5497.5|5498.32|5497.62|5498.2|5497.5|9
1725597060000|2024-09-06 04:31:00|5498.07|5497.37|5497.7|5497|5498.07|5497.37|5497.7|5497|23
1725597070000|2024-09-06 04:31:10|5497.95|5497.25|5497.95|5497.25|5497.95|5497.25|5497.95|5497.25|11
1725597080000|2024-09-06 04:31:20|||||||||2
1725597120000|2024-09-06 04:32:00|5498.2|5497.5|5498.2|5497.5|5498.2|5497.5|5498.2|5497.5|14
1725597130000|2024-09-06 04:32:10|||||||||1
1725597140000|2024-09-06 04:32:20|5498.32|5497.62|5498.7|5498|5498.7|5498|5498.32|5497.62|6
1725597160000|2024-09-06 04:32:40|5498.82|5498.12|5499.2|5498.5|5499.2|5498.5|5498.82|5498.12|12
1725597170000|2024-09-06 04:32:50|5499.32|5498.62|5499.2|5498.5|5499.45|5498.75|5499.2|5498.5|21
1725597180000|2024-09-06 04:33:00|5499.07|5498.37|5499.2|5498.5|5499.2|5498.5|5499.07|5498.37|2
1725597190000|2024-09-06 04:33:10|5499.32|5498.62|5499.2|5498.5|5499.32|5498.62|5499.2|5498.5|6
1725597200000|2024-09-06 04:33:20|5498.95|5498.25|5498.95|5498.25|5499.2|5498.5|5498.95|5498.25|13
1725597210000|2024-09-06 04:33:30|5499.07|5498.37|5499.07|5498.37|5499.07|5498.37|5499.07|5498.37|5
1725597220000|2024-09-06 04:33:40|5498.95|5498.25|5498.95|5498.25|5498.95|5498.25|5498.95|5498.25|0
1725597230000|2024-09-06 04:33:50|5498.7|5498|5498.7|5498|5498.7|5498|5498.57|5497.87|8
1725597250000|2024-09-06 04:34:10|5498.45|5497.75|5498.45|5497.75|5498.45|5497.75|5498.45|5497.75|7
1725597260000|2024-09-06 04:34:20|5498.32|5497.62|5498.45|5497.75|5498.45|5497.75|5498.32|5497.62|2
1725597270000|2024-09-06 04:34:30|5498.2|5497.5|5498.45|5497.75|5498.45|5497.75|5498.2|5497.5|12
1725597290000|2024-09-06 04:34:50|5498.32|5497.62|5498.2|5497.5|5498.45|5497.75|5498.2|5497.5|17
1725597300000|2024-09-06 04:35:00|5498.07|5497.37|5498.07|5497.37|5498.07|5497.37|5497.95|5497.25|3
1725597310000|2024-09-06 04:35:10|5497.95|5497.25|5497.95|5497.25|5497.95|5497.25|5497.95|5497.25|4
1725597320000|2024-09-06 04:35:20|5497.7|5497|5497.7|5497|5497.7|5497|5497.7|5497|26
1725597330000|2024-09-06 04:35:30|5497.57|5496.87|5497.45|5496.75|5497.7|5497|5497.45|5496.75|10
1725597350000|2024-09-06 04:35:50|5497.57|5496.87|5497.45|5496.75|5497.57|5496.87|5497.45|5496.75|6
1725597360000|2024-09-06 04:36:00|5497.57|5496.87|5497.7|5497|5497.7|5497|5497.57|5496.87|12
1725597370000|2024-09-06 04:36:10|||||||||1
1725597380000|2024-09-06 04:36:20|5497.82|5497.12|5497.45|5496.75|5497.82|5497.12|5497.2|5496.5|23
1725597390000|2024-09-06 04:36:30|5497.32|5496.62|5497.45|5496.75|5497.45|5496.75|5497.32|5496.62|1
1725597400000|2024-09-06 04:36:40|5497.32|5496.62|5497.45|5496.75|5497.45|5496.75|5497.2|5496.5|20
1725597410000|2024-09-06 04:36:50|5497.57|5496.87|5497.7|5497|5497.7|5497|5497.45|5496.75|15
1725597420000|2024-09-06 04:37:00|5497.45|5496.75|5497.95|5497.25|5497.95|5497.25|5497.45|5496.75|4
1725597430000|2024-09-06 04:37:10|||||||||21
1725597460000|2024-09-06 04:37:40|5498.07|5497.37|5498.2|5497.5|5498.2|5497.5|5498.07|5497.37|5
1725597470000|2024-09-06 04:37:50|5497.95|5497.25|5497.95|5497.25|5497.95|5497.25|5497.95|5497.25|4
1725597480000|2024-09-06 04:38:00|||||||||12
1725597500000|2024-09-06 04:38:20|5498.07|5497.37|5498.07|5497.37|5498.2|5497.5|5497.95|5497.25|5
1725597510000|2024-09-06 04:38:30|5498.2|5497.5|5498.2|5497.5|5498.2|5497.5|5498.2|5497.5|1
1725597520000|2024-09-06 04:38:40|5497.95|5497.25|5497.95|5497.25|5497.95|5497.25|5497.95|5497.25|5
1725597530000|2024-09-06 04:38:50|||||||||2
1725597540000|2024-09-06 04:39:00|5498.07|5497.37|5498.2|5497.5|5498.2|5497.5|5498.07|5497.37|1
1725597550000|2024-09-06 04:39:10|||||||||11
1725597560000|2024-09-06 04:39:20|||||||||1
1725597570000|2024-09-06 04:39:30|5498.32|5497.62|5498.45|5497.75|5498.45|5497.75|5498.32|5497.62|4
1725597580000|2024-09-06 04:39:40|5498.57|5497.87|5498.45|5497.75|5498.57|5497.87|5498.45|5497.75|2
1725597590000|2024-09-06 04:39:50|5498.7|5498|5498.7|5498|5498.7|5498|5498.7|5498|3
1725597600000|2024-09-06 04:40:00|5498.57|5497.87|5499.2|5498.5|5499.2|5498.5|5498.57|5497.87|27
1725597610000|2024-09-06 04:40:10|||||||||2
1725597620000|2024-09-06 04:40:20|5499.32|5498.62|5499.45|5498.75|5499.45|5498.75|5499.2|5498.5|33
1725597630000|2024-09-06 04:40:30|||||||||2
1725597640000|2024-09-06 04:40:40|5499.2|5498.5|5499.2|5498.5|5499.2|5498.5|5499.2|5498.5|7
1725597660000|2024-09-06 04:41:00|5499.32|5498.62|5499.45|5498.75|5499.45|5498.75|5499.32|5498.62|13
1725597670000|2024-09-06 04:41:10|5499.32|5498.62|5499.45|5498.75|5499.45|5498.75|5499.2|5498.5|6
1725597680000|2024-09-06 04:41:20|||||||||3
1725597690000|2024-09-06 04:41:30|5499.57|5498.87|5499.45|5498.75|5499.57|5498.87|5499.45|5498.75|17
1725597700000|2024-09-06 04:41:40|5499.57|5498.87|5499.45|5498.75|5499.7|5499|5499.45|5498.75|12
1725597720000|2024-09-06 04:42:00|5499.32|5498.62|5499.45|5498.75|5499.45|5498.75|5499.32|5498.62|12
1725597730000|2024-09-06 04:42:10|||||||||1
1725597740000|2024-09-06 04:42:20|5499.57|5498.87|5499.7|5499|5499.7|5499|5499.57|5498.87|5
1725597760000|2024-09-06 04:42:40|5499.82|5499.12|5499.95|5499.25|5499.95|5499.25|5499.7|5499|17
1725597770000|2024-09-06 04:42:50|5499.7|5499|5499.7|5499|5499.7|5499|5499.7|5499|2
1725597780000|2024-09-06 04:43:00|5499.95|5499.25|5499.95|5499.25|5499.95|5499.25|5499.95|5499.25|6
1725597800000|2024-09-06 04:43:20|5499.82|5499.12|5499.7|5499|5499.82|5499.12|5499.7|5499|13
1725597820000|2024-09-06 04:43:40|5499.57|5498.87|5499.45|5498.75|5499.57|5498.87|5499.45|5498.75|2
1725597850000|2024-09-06 04:44:10|5499.57|5498.87|5499.7|5499|5499.7|5499|5499.57|5498.87|8
1725597870000|2024-09-06 04:44:30|5499.57|5498.87|5499.7|5499|5499.7|5499|5499.57|5498.87|9
1725597880000|2024-09-06 04:44:40|5499.57|5498.87|5499.45|5498.75|5499.57|5498.87|5499.45|5498.75|0
1725597890000|2024-09-06 04:44:50|5499.57|5498.87|5499.45|5498.75|5499.57|5498.87|5499.45|5498.75|3
1725597900000|2024-09-06 04:45:00|5499.57|5498.87|5499.45|5498.75|5499.7|5499|5499.45|5498.75|1
1725597910000|2024-09-06 04:45:10|||||||||1
1725597920000|2024-09-06 04:45:20|5499.57|5498.87|5499.7|5499|5499.7|5499|5499.57|5498.87|10
1725597930000|2024-09-06 04:45:30|5499.82|5499.12|5499.7|5499|5499.82|5499.12|5499.7|5499|0
1725597940000|2024-09-06 04:45:40|5499.57|5498.87|5499.45|5498.75|5499.57|5498.87|5499.45|5498.75|4
1725597950000|2024-09-06 04:45:50|5499.57|5498.87|5499.82|5499.12|5499.82|5499.12|5499.57|5498.87|5
1725597960000|2024-09-06 04:46:00|5499.95|5499.25|5500.07|5499.37|5500.2|5499.5|5499.95|5499.25|17
1725597970000|2024-09-06 04:46:10|5500.2|5499.5|5499.95|5499.25|5500.2|5499.5|5499.95|5499.25|15
1725597980000|2024-09-06 04:46:20|5500.07|5499.37|5500.45|5499.75|5500.7|5500|5500.07|5499.37|33
1725598000000|2024-09-06 04:46:40|5500.32|5499.62|5500.2|5499.5|5500.32|5499.62|5500.2|5499.5|2
1725598010000|2024-09-06 04:46:50|5500.07|5499.37|5499.95|5499.25|5500.2|5499.5|5499.95|5499.25|3
1725598020000|2024-09-06 04:47:00|5499.7|5499|5499.95|5499.25|5499.95|5499.25|5499.7|5499|8
1725598030000|2024-09-06 04:47:10|5500.07|5499.37|5499.7|5499|5500.07|5499.37|5499.7|5499|7
1725598040000|2024-09-06 04:47:20|5499.82|5499.12|5499.82|5499.12|5499.95|5499.25|5499.82|5499.12|1
1725598050000|2024-09-06 04:47:30|5499.95|5499.25|5499.95|5499.25|5499.95|5499.25|5499.95|5499.25|0
1725598060000|2024-09-06 04:47:40|5500.07|5499.37|5500.2|5499.5|5500.2|5499.5|5500.07|5499.37|1
1725598080000|2024-09-06 04:48:00|5500.07|5499.37|5500.2|5499.5|5500.2|5499.5|5499.95|5499.25|2
1725598090000|2024-09-06 04:48:10|5500.07|5499.37|5500.07|5499.37|5500.07|5499.37|5500.07|5499.37|0
1725598100000|2024-09-06 04:48:20|5499.95|5499.25|5500.2|5499.5|5500.2|5499.5|5499.95|5499.25|2
1725598110000|2024-09-06 04:48:30|5500.07|5499.37|5500.07|5499.37|5500.07|5499.37|5499.95|5499.25|1
1725598120000|2024-09-06 04:48:40|5499.95|5499.25|5499.7|5499|5500.07|5499.37|5499.7|5499|18
1725598130000|2024-09-06 04:48:50|5499.57|5498.87|5499.7|5499|5499.7|5499|5499.45|5498.75|11
1725598140000|2024-09-06 04:49:00|5499.57|5498.87|5499.45|5498.75|5499.57|5498.87|5499.45|5498.75|14
1725598160000|2024-09-06 04:49:20|5499.2|5498.5|5499.2|5498.5|5499.2|5498.5|5499.2|5498.5|26
1725598170000|2024-09-06 04:49:30|5499.32|5498.62|5499.45|5498.75|5499.45|5498.75|5499.2|5498.5|8
1725598180000|2024-09-06 04:49:40|5499.32|5498.62|5499.2|5498.5|5499.32|5498.62|5499.2|5498.5|9
1725598190000|2024-09-06 04:49:50|5499.45|5498.75|5499.45|5498.75|5499.7|5499|5499.45|5498.75|13
1725598200000|2024-09-06 04:50:00|5499.57|5498.87|5499.7|5499|5499.7|5499|5499.57|5498.87|19
1725598210000|2024-09-06 04:50:10|5499.57|5498.87|5499.45|5498.75|5499.57|5498.87|5499.45|5498.75|4
1725598230000|2024-09-06 04:50:30|5499.57|5498.87|5499.7|5499|5499.7|5499|5499.57|5498.87|9
1725598240000|2024-09-06 04:50:40|5499.57|5498.87|5499.45|5498.75|5499.57|5498.87|5499.45|5498.75|12
1725598250000|2024-09-06 04:50:50|5499.2|5498.5|5498.95|5498.25|5499.2|5498.5|5498.95|5498.25|9
1725598280000|2024-09-06 04:51:20|5498.7|5498|5498.7|5498|5498.7|5498|5498.7|5498|72
1725598290000|2024-09-06 04:51:30|||||||||4
1725598310000|2024-09-06 04:51:50|5498.45|5497.75|5498.2|5497.5|5498.45|5497.75|5498.2|5497.5|10
1725598330000|2024-09-06 04:52:10|5498.32|5497.62|5498.7|5498|5498.7|5498|5498.32|5497.62|20
1725598340000|2024-09-06 04:52:20|5498.57|5497.87|5498.7|5498|5498.7|5498|5498.45|5497.75|12
1725598350000|2024-09-06 04:52:30|||||||||3
1725598360000|2024-09-06 04:52:40|5498.45|5497.75|5498.45|5497.75|5498.45|5497.75|5498.45|5497.75|2
1725598370000|2024-09-06 04:52:50|5498.2|5497.5|5498.2|5497.5|5498.2|5497.5|5498.2|5497.5|4
1725598380000|2024-09-06 04:53:00|5498.32|5497.62|5498.45|5497.75|5498.45|5497.75|5498.32|5497.62|8
1725598390000|2024-09-06 04:53:10|||||||||1
1725598400000|2024-09-06 04:53:20|5498.2|5497.5|5498.45|5497.75|5498.45|5497.75|5498.2|5497.5|16
1725598420000|2024-09-06 04:53:40|5498.32|5497.62|5498.7|5498|5498.7|5498|5498.32|5497.62|25
1725598430000|2024-09-06 04:53:50|5498.57|5497.87|5498.2|5497.5|5498.57|5497.87|5498.2|5497.5|7
1725598450000|2024-09-06 04:54:10|5498.45|5497.75|5498.2|5497.5|5498.45|5497.75|5498.2|5497.5|16
1725598460000|2024-09-06 04:54:20|5498.07|5497.37|5498.2|5497.5|5498.2|5497.5|5497.95|5497.25|21
1725598480000|2024-09-06 04:54:40|||||||||1
1725598500000|2024-09-06 04:55:00|5498.32|5497.62|5498.45|5497.75|5498.45|5497.75|5498.32|5497.62|18
1725598510000|2024-09-06 04:55:10|5498.7|5498|5498.45|5497.75|5498.7|5498|5498.45|5497.75|10
1725598520000|2024-09-06 04:55:20|5498.2|5497.5|5498.2|5497.5|5498.32|5497.62|5498.2|5497.5|10
1725598530000|2024-09-06 04:55:30|5498.45|5497.75|5498.45|5497.75|5498.45|5497.75|5498.45|5497.75|4
1725598540000|2024-09-06 04:55:40|5498.57|5497.87|5498.7|5498|5498.7|5498|5498.57|5497.87|6
1725598550000|2024-09-06 04:55:50|5498.57|5497.87|5498.45|5497.75|5498.57|5497.87|5498.45|5497.75|8
1725598570000|2024-09-06 04:56:10|5498.57|5497.87|5498.7|5498|5498.7|5498|5498.57|5497.87|4
1725598580000|2024-09-06 04:56:20|5498.95|5498.25|5498.95|5498.25|5498.95|5498.25|5498.95|5498.25|27
1725598590000|2024-09-06 04:56:30|5499.07|5498.37|5499.2|5498.5|5499.2|5498.5|5499.07|5498.37|13
1725598610000|2024-09-06 04:56:50|||||||||1
1725598620000|2024-09-06 04:57:00|5499.32|5498.62|5499.45|5498.75|5499.45|5498.75|5499.32|5498.62|5
1725598630000|2024-09-06 04:57:10|5499.57|5498.87|5499.7|5499|5499.7|5499|5499.57|5498.87|6
1725598640000|2024-09-06 04:57:20|5499.82|5499.12|5499.95|5499.25|5499.95|5499.25|5499.82|5499.12|14
1725598650000|2024-09-06 04:57:30|5499.82|5499.12|5499.95|5499.25|5499.95|5499.25|5499.7|5499|17
1725598660000|2024-09-06 04:57:40|5499.82|5499.12|5499.7|5499|5499.82|5499.12|5499.7|5499|4
1725598680000|2024-09-06 04:58:00|5499.57|5498.87|5499.45|5498.75|5499.7|5499|5499.45|5498.75|13
1725598700000|2024-09-06 04:58:20|5499.2|5498.5|5499.2|5498.5|5499.2|5498.5|5499.2|5498.5|3
1725598720000|2024-09-06 04:58:40|5499.45|5498.75|5499.7|5499|5499.7|5499|5499.45|5498.75|13
1725598730000|2024-09-06 04:58:50|5499.57|5498.87|5499.45|5498.75|5499.7|5499|5499.45|5498.75|5
1725598740000|2024-09-06 04:59:00|||||||||10
1725598760000|2024-09-06 04:59:20|||||||||3
1725598770000|2024-09-06 04:59:30|5499.57|5498.87|5499.7|5499|5499.7|5499|5499.57|5498.87|0
1725598780000|2024-09-06 04:59:40|5499.45|5498.75|5499.45|5498.75|5499.45|5498.75|5499.45|5498.75|11
1725598790000|2024-09-06 04:59:50|5499.57|5498.87|5499.45|5498.75|5499.57|5498.87|5499.45|5498.75|3
1725598800000|2024-09-06 05:00:00|5499.2|5498.5|5498.95|5498.25|5499.2|5498.5|5498.95|5498.25|14
1725598810000|2024-09-06 05:00:10|5499.07|5498.37|5499.2|5498.5|5499.2|5498.5|5499.07|5498.37|8
1725598820000|2024-09-06 05:00:20|5499.45|5498.75|5498.95|5498.25|5499.45|5498.75|5498.95|5498.25|23
1725598830000|2024-09-06 05:00:30|5498.7|5498|5498.7|5498|5498.7|5498|5498.7|5498|2
1725598840000|2024-09-06 05:00:40|5498.82|5498.12|5498.82|5498.12|5498.95|5498.25|5498.82|5498.12|8
1725598850000|2024-09-06 05:00:50|5498.95|5498.25|5498.95|5498.25|5499.2|5498.5|5498.95|5498.25|18
1725598860000|2024-09-06 05:01:00|5498.7|5498|5498.7|5498|5498.95|5498.25|5498.7|5498|27
1725598870000|2024-09-06 05:01:10|5498.45|5497.75|5498.2|5497.5|5498.45|5497.75|5498.2|5497.5|15
1725598880000|2024-09-06 05:01:20|5498.45|5497.75|5498.45|5497.75|5498.45|5497.75|5498.45|5497.75|0
1725598890000|2024-09-06 05:01:30|5498.7|5498|5498.95|5498.25|5498.95|5498.25|5498.7|5498|17
1725598900000|2024-09-06 05:01:40|5498.82|5498.12|5498.95|5498.25|5498.95|5498.25|5498.7|5498|5
1725598910000|2024-09-06 05:01:50|5498.82|5498.12|5498.95|5498.25|5498.95|5498.25|5498.82|5498.12|7
1725598960000|2024-09-06 05:02:40|||||||||20
1725598970000|2024-09-06 05:02:50|5498.7|5498|5498.45|5497.75|5498.7|5498|5498.45|5497.75|13
1725598980000|2024-09-06 05:03:00|5498.2|5497.5|5497.95|5497.25|5498.32|5497.62|5497.95|5497.25|10
1725598990000|2024-09-06 05:03:10|5498.07|5497.37|5497.7|5497|5498.2|5497.5|5497.7|5497|41
1725599000000|2024-09-06 05:03:20|5497.95|5497.25|5498.2|5497.5|5498.32|5497.62|5497.95|5497.25|11
1725599010000|2024-09-06 05:03:30|5498.32|5497.62|5498.32|5497.62|5498.32|5497.62|5498.32|5497.62|1
1725599020000|2024-09-06 05:03:40|5498.2|5497.5|5498.2|5497.5|5498.2|5497.5|5498.2|5497.5|1
1725599040000|2024-09-06 05:04:00|5498.07|5497.37|5498.2|5497.5|5498.2|5497.5|5498.07|5497.37|9
1725599050000|2024-09-06 05:04:10|||||||||1
1725599080000|2024-09-06 05:04:40|5498.32|5497.62|5498.45|5497.75|5498.45|5497.75|5498.2|5497.5|11
1725599090000|2024-09-06 05:04:50|5498.57|5497.87|5498.57|5497.87|5498.7|5498|5498.45|5497.75|10
1725599100000|2024-09-06 05:05:00|5498.45|5497.75|5498.2|5497.5|5498.57|5497.87|5498.2|5497.5|13
1725599110000|2024-09-06 05:05:10|5498.32|5497.62|5498.45|5497.75|5498.45|5497.75|5498.32|5497.62|10
1725599120000|2024-09-06 05:05:20|5498.7|5498|5498.7|5498|5498.7|5498|5498.7|5498|2
1725599130000|2024-09-06 05:05:30|5498.57|5497.87|5498.45|5497.75|5498.57|5497.87|5498.45|5497.75|9
1725599140000|2024-09-06 05:05:40|5498.57|5497.87|5498.7|5498|5498.7|5498|5498.57|5497.87|11
1725599150000|2024-09-06 05:05:50|||||||||9
1725599160000|2024-09-06 05:06:00|5498.57|5497.87|5498.32|5497.62|5498.57|5497.87|5498.32|5497.62|6
1725599170000|2024-09-06 05:06:10|5498.07|5497.37|5497.7|5497|5498.07|5497.37|5497.7|5497|27
1725599180000|2024-09-06 05:06:20|5497.82|5497.12|5497.45|5496.75|5497.82|5497.12|5497.2|5496.5|19
1725599190000|2024-09-06 05:06:30|5497.32|5496.62|5497.2|5496.5|5497.32|5496.62|5497.2|5496.5|4
1725599200000|2024-09-06 05:06:40|5496.95|5496.25|5496.7|5496|5496.95|5496.25|5496.7|5496|27
1725599210000|2024-09-06 05:06:50|5496.57|5495.87|5497.07|5496.37|5497.07|5496.37|5496.45|5495.75|35
1725599220000|2024-09-06 05:07:00|5496.95|5496.25|5496.95|5496.25|5496.95|5496.25|5496.95|5496.25|0
1725599230000|2024-09-06 05:07:10|5496.7|5496|5496.7|5496|5496.7|5496|5496.57|5495.87|10
1725599240000|2024-09-06 05:07:20|5496.57|5495.87|5496.95|5496.25|5497.2|5496.5|5496.57|5495.87|15
1725599250000|2024-09-06 05:07:30|5497.2|5496.5|5497.2|5496.5|5497.32|5496.62|5497.07|5496.37|14
1725599260000|2024-09-06 05:07:40|5497.07|5496.37|5497.2|5496.5|5497.45|5496.75|5497.07|5496.37|8
1725599270000|2024-09-06 05:07:50|5497.07|5496.37|5497.07|5496.37|5497.07|5496.37|5497.07|5496.37|0
1725599280000|2024-09-06 05:08:00|5496.95|5496.25|5496.95|5496.25|5496.95|5496.25|5496.95|5496.25|2
1725599290000|2024-09-06 05:08:10|5496.7|5496|5496.7|5496|5496.7|5496|5496.7|5496|7
1725599300000|2024-09-06 05:08:20|5496.82|5496.12|5496.7|5496|5496.95|5496.25|5496.7|5496|11
1725599310000|2024-09-06 05:08:30|5496.57|5495.87|5496.45|5495.75|5496.7|5496|5496.32|5495.62|16
1725599320000|2024-09-06 05:08:40|5496.32|5495.62|5495.95|5495.25|5496.32|5495.62|5495.95|5495.25|16
1725599330000|2024-09-06 05:08:50|5496.07|5495.37|5495.95|5495.25|5496.2|5495.5|5495.95|5495.25|18
1725599340000|2024-09-06 05:09:00|5496.07|5495.37|5495.95|5495.25|5496.07|5495.37|5495.95|5495.25|10
1725599350000|2024-09-06 05:09:10|5496.07|5495.37|5496.2|5495.5|5496.2|5495.5|5496.07|5495.37|0
1725599360000|2024-09-06 05:09:20|5496.07|5495.37|5495.95|5495.25|5496.07|5495.37|5495.95|5495.25|2
1725599370000|2024-09-06 05:09:30|5496.07|5495.37|5496.2|5495.5|5496.2|5495.5|5496.07|5495.37|2
1725599380000|2024-09-06 05:09:40|||||||||2
1725599390000|2024-09-06 05:09:50|5496.32|5495.62|5496.2|5495.5|5496.32|5495.62|5496.2|5495.5|10
1725599400000|2024-09-06 05:10:00|5496.32|5495.62|5496.45|5495.75|5496.45|5495.75|5496.2|5495.5|1
1725599410000|2024-09-06 05:10:10|5496.32|5495.62|5496.2|5495.5|5496.32|5495.62|5496.2|5495.5|5
1725599420000|2024-09-06 05:10:20|5496.07|5495.37|5495.95|5495.25|5496.07|5495.37|5495.95|5495.25|39
1725599430000|2024-09-06 05:10:30|5495.7|5495|5495.2|5494.5|5495.7|5495|5495.2|5494.5|72
1725599440000|2024-09-06 05:10:40|5495.07|5494.37|5494.95|5494.25|5495.2|5494.5|5494.95|5494.25|38
1725599450000|2024-09-06 05:10:50|5495.07|5494.37|5494.95|5494.25|5495.07|5494.37|5494.95|5494.25|18
1725599460000|2024-09-06 05:11:00|5495.2|5494.5|5495.2|5494.5|5495.2|5494.5|5494.95|5494.25|18
1725599470000|2024-09-06 05:11:10|||||||||3
1725599480000|2024-09-06 05:11:20|5494.95|5494.25|5494.95|5494.25|5494.95|5494.25|5494.95|5494.25|7
1725599490000|2024-09-06 05:11:30|5494.7|5494|5494.45|5493.75|5494.7|5494|5494.45|5493.75|70
1725599500000|2024-09-06 05:11:40|5494.2|5493.5|5494.45|5493.75|5494.45|5493.75|5494.2|5493.5|12
1725599510000|2024-09-06 05:11:50|5494.57|5493.87|5494.32|5493.62|5494.57|5493.87|5494.32|5493.62|12
1725599520000|2024-09-06 05:12:00|5494.45|5493.75|5494.82|5494.12|5494.95|5494.25|5494.45|5493.75|8
1725599530000|2024-09-06 05:12:10|5494.95|5494.25|5494.7|5494|5495.2|5494.5|5494.45|5493.75|89
1725599540000|2024-09-06 05:12:20|5494.57|5493.87|5494.45|5493.75|5494.57|5493.87|5494.45|5493.75|17
1725599550000|2024-09-06 05:12:30|5494.57|5493.87|5494.7|5494|5494.7|5494|5494.57|5493.87|3
1725599560000|2024-09-06 05:12:40|5494.57|5493.87|5494.45|5493.75|5494.57|5493.87|5494.45|5493.75|9
1725599570000|2024-09-06 05:12:50|5494.2|5493.5|5494.45|5493.75|5494.45|5493.75|5494.2|5493.5|66
1725599580000|2024-09-06 05:13:00|||||||||2
1725599590000|2024-09-06 05:13:10|5494.2|5493.5|5493.95|5493.25|5494.2|5493.5|5493.95|5493.25|65
1725599600000|2024-09-06 05:13:20|||||||||18
1725599620000|2024-09-06 05:13:40|||||||||2
1725599630000|2024-09-06 05:13:50|5494.2|5493.5|5494.2|5493.5|5494.2|5493.5|5494.2|5493.5|6
1725599640000|2024-09-06 05:14:00|5494.07|5493.37|5493.95|5493.25|5494.07|5493.37|5493.95|5493.25|2
1725599660000|2024-09-06 05:14:20|||||||||2
1725599680000|2024-09-06 05:14:40|5494.2|5493.5|5493.7|5493|5494.2|5493.5|5493.7|5493|40
1725599690000|2024-09-06 05:14:50|5493.45|5492.75|5493.7|5493|5493.7|5493|5493.45|5492.75|18
1725599700000|2024-09-06 05:15:00|||||||||12
1725599710000|2024-09-06 05:15:10|5493.82|5493.12|5493.95|5493.25|5493.95|5493.25|5493.82|5493.12|4
1725599720000|2024-09-06 05:15:20|||||||||2
1725599730000|2024-09-06 05:15:30|5493.82|5493.12|5493.7|5493|5493.95|5493.25|5493.7|5493|7
1725599740000|2024-09-06 05:15:40|5493.82|5493.12|5493.7|5493|5493.95|5493.25|5493.45|5492.75|14
1725599750000|2024-09-06 05:15:50|5493.57|5492.87|5493.7|5493|5493.7|5493|5493.57|5492.87|8
1725599760000|2024-09-06 05:16:00|5493.57|5492.87|5492.95|5492.25|5493.57|5492.87|5492.82|5492.12|138
1725599770000|2024-09-06 05:16:10|5492.82|5492.12|5492.95|5492.25|5492.95|5492.25|5492.82|5492.12|56
1725599780000|2024-09-06 05:16:20|5492.7|5492|5492.45|5491.75|5492.7|5492|5492.45|5491.75|21
1725599790000|2024-09-06 05:16:30|5492.2|5491.5|5492.2|5491.5|5492.2|5491.5|5491.95|5491.25|37
1725599800000|2024-09-06 05:16:40|5492.07|5491.37|5492.2|5491.5|5492.2|5491.5|5492.07|5491.37|5
1725599810000|2024-09-06 05:16:50|5492.45|5491.75|5492.7|5492|5492.7|5492|5492.45|5491.75|20
1725599820000|2024-09-06 05:17:00|5492.57|5491.87|5492.45|5491.75|5492.57|5491.87|5492.45|5491.75|2
1725599830000|2024-09-06 05:17:10|5492.2|5491.5|5492.2|5491.5|5492.32|5491.62|5492.2|5491.5|21
1725599840000|2024-09-06 05:17:20|5492.32|5491.62|5492.2|5491.5|5492.32|5491.62|5492.2|5491.5|8
1725599850000|2024-09-06 05:17:30|5492.45|5491.75|5492.7|5492|5492.7|5492|5492.45|5491.75|5
1725599860000|2024-09-06 05:17:40|||||||||1
1725599870000|2024-09-06 05:17:50|5492.82|5492.12|5492.95|5492.25|5492.95|5492.25|5492.82|5492.12|8
1725599880000|2024-09-06 05:18:00|5493.07|5492.37|5493.45|5492.75|5493.45|5492.75|5493.07|5492.37|19
1725599890000|2024-09-06 05:18:10|5493.7|5493|5493.7|5493|5493.82|5493.12|5493.7|5493|40
1725599900000|2024-09-06 05:18:20|5493.95|5493.25|5493.7|5493|5493.95|5493.25|5493.7|5493|34
1725599910000|2024-09-06 05:18:30|5493.45|5492.75|5493.7|5493|5493.7|5493|5493.45|5492.75|5
1725599920000|2024-09-06 05:18:40|||||||||1
1725599930000|2024-09-06 05:18:50|5493.82|5493.12|5493.95|5493.25|5494.2|5493.5|5493.82|5493.12|22
1725599940000|2024-09-06 05:19:00|5493.7|5493|5493.7|5493|5493.82|5493.12|5493.7|5493|15
1725599950000|2024-09-06 05:19:10|5493.57|5492.87|5492.95|5492.25|5493.7|5493|5492.95|5492.25|19
1725599960000|2024-09-06 05:19:20|5493.07|5492.37|5493.2|5492.5|5493.32|5492.62|5492.95|5492.25|1
1725599970000|2024-09-06 05:19:30|||||||||3
1725599980000|2024-09-06 05:19:40|5493.32|5492.62|5493.2|5492.5|5493.45|5492.75|5493.2|5492.5|9
1725599990000|2024-09-06 05:19:50|5493.32|5492.62|5493.45|5492.75|5493.45|5492.75|5493.2|5492.5|6
1725600000000|2024-09-06 05:20:00|5493.57|5492.87|5493.7|5493|5493.7|5493|5493.45|5492.75|21
1725600010000|2024-09-06 05:20:10|5493.45|5492.75|5493.45|5492.75|5493.45|5492.75|5493.45|5492.75|7
1725600020000|2024-09-06 05:20:20|5493.32|5492.62|5493.45|5492.75|5493.45|5492.75|5493.2|5492.5|10
1725600030000|2024-09-06 05:20:30|5493.7|5493|5493.95|5493.25|5493.95|5493.25|5493.7|5493|33
1725600040000|2024-09-06 05:20:40|5493.82|5493.12|5493.95|5493.25|5493.95|5493.25|5493.82|5493.12|20
1725600050000|2024-09-06 05:20:50|||||||||22
1725600060000|2024-09-06 05:21:00|5493.7|5493|5493.57|5492.87|5493.7|5493|5493.45|5492.75|4
1725600070000|2024-09-06 05:21:10|5493.45|5492.75|5493.45|5492.75|5493.45|5492.75|5493.2|5492.5|21
1725600080000|2024-09-06 05:21:20|||||||||2
1725600090000|2024-09-06 05:21:30|5493.2|5492.5|5493.2|5492.5|5493.2|5492.5|5493.2|5492.5|17
1725600100000|2024-09-06 05:21:40|5493.45|5492.75|5493.57|5492.87|5493.57|5492.87|5493.45|5492.75|17
1725600110000|2024-09-06 05:21:50|5493.45|5492.75|5493.7|5493|5493.7|5493|5493.45|5492.75|3
1725600120000|2024-09-06 05:22:00|5493.95|5493.25|5493.95|5493.25|5493.95|5493.25|5493.95|5493.25|8
1725600130000|2024-09-06 05:22:10|5494.07|5493.37|5494.2|5493.5|5494.2|5493.5|5494.07|5493.37|11
1725600150000|2024-09-06 05:22:30|||||||||3
1725600160000|2024-09-06 05:22:40|5493.95|5493.25|5493.95|5493.25|5494.2|5493.5|5493.95|5493.25|20
1725600170000|2024-09-06 05:22:50|5493.7|5493|5493.7|5493|5493.7|5493|5493.45|5492.75|19
1725600180000|2024-09-06 05:23:00|5493.57|5492.87|5493.7|5493|5493.95|5493.25|5493.57|5492.87|15
1725600190000|2024-09-06 05:23:10|5493.82|5493.12|5493.95|5493.25|5493.95|5493.25|5493.82|5493.12|2
1725600200000|2024-09-06 05:23:20|5493.7|5493|5493.95|5493.25|5493.95|5493.25|5493.7|5493|6
1725600210000|2024-09-06 05:23:30|||||||||5
1725600220000|2024-09-06 05:23:40|5494.2|5493.5|5493.95|5493.25|5494.2|5493.5|5493.95|5493.25|5
1725600230000|2024-09-06 05:23:50|5493.82|5493.12|5493.7|5493|5493.95|5493.25|5493.7|5493|23
1725600240000|2024-09-06 05:24:00|5493.45|5492.75|5493.45|5492.75|5493.7|5493|5493.45|5492.75|30
1725600250000|2024-09-06 05:24:10|||||||||2
1725600260000|2024-09-06 05:24:20|5493.7|5493|5493.7|5493|5493.7|5493|5493.7|5493|3
1725600280000|2024-09-06 05:24:40|5493.95|5493.25|5493.7|5493|5493.95|5493.25|5493.7|5493|18
1725600290000|2024-09-06 05:24:50|5493.82|5493.12|5493.95|5493.25|5493.95|5493.25|5493.82|5493.12|9
1725600300000|2024-09-06 05:25:00|5493.7|5493|5493.7|5493|5493.7|5493|5493.45|5492.75|13
1725600310000|2024-09-06 05:25:10|5493.95|5493.25|5493.95|5493.25|5493.95|5493.25|5493.95|5493.25|7
1725600320000|2024-09-06 05:25:20|5493.82|5493.12|5493.7|5493|5493.95|5493.25|5493.7|5493|19
1725600330000|2024-09-06 05:25:30|5493.82|5493.12|5494.2|5493.5|5494.2|5493.5|5493.82|5493.12|11
1725600350000|2024-09-06 05:25:50|5494.07|5493.37|5493.45|5492.75|5494.07|5493.37|5493.45|5492.75|21
1725600360000|2024-09-06 05:26:00|5493.7|5493|5493.7|5493|5493.7|5493|5493.7|5493|4
1725600380000|2024-09-06 05:26:20|||||||||1
1725600390000|2024-09-06 05:26:30|5493.57|5492.87|5493.95|5493.25|5493.95|5493.25|5493.45|5492.75|34
1725600400000|2024-09-06 05:26:40|5494.2|5493.5|5494.7|5494|5494.7|5494|5494.2|5493.5|42
1725600410000|2024-09-06 05:26:50|5494.57|5493.87|5494.45|5493.75|5494.7|5494|5494.45|5493.75|1
1725600420000|2024-09-06 05:27:00|5494.32|5493.62|5494.45|5493.75|5494.45|5493.75|5494.32|5493.62|13
1725600430000|2024-09-06 05:27:10|5494.32|5493.62|5494.45|5493.75|5494.45|5493.75|5494.2|5493.5|15
1725600450000|2024-09-06 05:27:30|5494.2|5493.5|5494.2|5493.5|5494.2|5493.5|5494.2|5493.5|5
1725600460000|2024-09-06 05:27:40|5494.32|5493.62|5494.2|5493.5|5494.45|5493.75|5494.2|5493.5|7
1725600470000|2024-09-06 05:27:50|5494.32|5493.62|5494.2|5493.5|5494.32|5493.62|5494.2|5493.5|0
1725600480000|2024-09-06 05:28:00|5494.32|5493.62|5494.2|5493.5|5494.32|5493.62|5494.2|5493.5|0
1725600490000|2024-09-06 05:28:10|5494.45|5493.75|5494.45|5493.75|5494.7|5494|5494.45|5493.75|32
1725600500000|2024-09-06 05:28:20|5494.57|5493.87|5494.57|5493.87|5494.7|5494|5494.45|5493.75|3
1725600510000|2024-09-06 05:28:30|5494.7|5494|5494.45|5493.75|5494.7|5494|5494.45|5493.75|0
1725600520000|2024-09-06 05:28:40|5494.57|5493.87|5494.95|5494.25|5495.2|5494.5|5494.57|5493.87|31
1725600530000|2024-09-06 05:28:50|5495.07|5494.37|5495.2|5494.5|5495.2|5494.5|5495.07|5494.37|2
1725600540000|2024-09-06 05:29:00|5495.07|5494.37|5494.7|5494|5495.07|5494.37|5494.7|5494|29
1725600550000|2024-09-06 05:29:10|5494.82|5494.12|5494.95|5494.25|5494.95|5494.25|5494.82|5494.12|21
1725600560000|2024-09-06 05:29:20|5494.57|5493.87|5494.7|5494|5494.95|5494.25|5494.57|5493.87|33
1725600570000|2024-09-06 05:29:30|||||||||2
1725600580000|2024-09-06 05:29:40|5494.95|5494.25|5494.45|5493.75|5494.95|5494.25|5494.45|5493.75|15
1725600600000|2024-09-06 05:30:00|5493.95|5493.25|5493.95|5493.25|5493.95|5493.25|5493.45|5492.75|85
1725600610000|2024-09-06 05:30:10|5494.2|5493.5|5494.45|5493.75|5494.57|5493.87|5494.2|5493.5|24
1725600620000|2024-09-06 05:30:20|5494.57|5493.87|5494.7|5494|5494.7|5494|5494.57|5493.87|9
1725600630000|2024-09-06 05:30:30|5494.95|5494.25|5494.95|5494.25|5494.95|5494.25|5494.95|5494.25|11
1725600640000|2024-09-06 05:30:40|5495.07|5494.37|5494.45|5493.75|5495.07|5494.37|5494.45|5493.75|35
1725600650000|2024-09-06 05:30:50|5494.32|5493.62|5494.45|5493.75|5494.45|5493.75|5494.2|5493.5|22
1725600660000|2024-09-06 05:31:00|||||||||1
1725600680000|2024-09-06 05:31:20|5494.2|5493.5|5494.2|5493.5|5494.2|5493.5|5494.2|5493.5|12
1725600690000|2024-09-06 05:31:30|5494.32|5493.62|5494.2|5493.5|5494.32|5493.62|5494.2|5493.5|27
1725600700000|2024-09-06 05:31:40|5493.95|5493.25|5493.82|5493.12|5493.95|5493.25|5493.82|5493.12|4
1725600710000|2024-09-06 05:31:50|5493.7|5493|5493.45|5492.75|5493.7|5493|5493.45|5492.75|17
1725600720000|2024-09-06 05:32:00|5493.7|5493|5493.45|5492.75|5493.7|5493|5493.45|5492.75|11
1725600730000|2024-09-06 05:32:10|5492.95|5492.25|5493.2|5492.5|5493.2|5492.5|5492.95|5492.25|29
1725600740000|2024-09-06 05:32:20|5493.32|5492.62|5493.2|5492.5|5493.45|5492.75|5493.2|5492.5|15
1725600750000|2024-09-06 05:32:30|5493.07|5492.37|5492.95|5492.25|5493.2|5492.5|5492.95|5492.25|11
1725600760000|2024-09-06 05:32:40|5492.82|5492.12|5492.7|5492|5492.82|5492.12|5492.7|5492|53
1725600770000|2024-09-06 05:32:50|5492.45|5491.75|5492.7|5492|5492.7|5492|5492.45|5491.75|23
1725600790000|2024-09-06 05:33:10|5492.57|5491.87|5492.7|5492|5492.7|5492|5492.57|5491.87|1
1725600800000|2024-09-06 05:33:20|5492.95|5492.25|5493.2|5492.5|5493.2|5492.5|5492.95|5492.25|29
1725600810000|2024-09-06 05:33:30|5492.95|5492.25|5492.95|5492.25|5492.95|5492.25|5492.95|5492.25|7
1725600820000|2024-09-06 05:33:40|||||||||18
1725600830000|2024-09-06 05:33:50|5493.2|5492.5|5492.95|5492.25|5493.2|5492.5|5492.95|5492.25|11
1725600840000|2024-09-06 05:34:00|5493.07|5492.37|5492.95|5492.25|5493.2|5492.5|5492.95|5492.25|17
1725600850000|2024-09-06 05:34:10|5492.82|5492.12|5492.82|5492.12|5492.82|5492.12|5492.7|5492|18
1725600860000|2024-09-06 05:34:20|5492.95|5492.25|5492.7|5492|5492.95|5492.25|5492.45|5491.75|27
1725600870000|2024-09-06 05:34:30|5492.57|5491.87|5492.57|5491.87|5492.7|5492|5492.45|5491.75|5
1725600880000|2024-09-06 05:34:40|5492.7|5492|5492.32|5491.62|5492.7|5492|5492.2|5491.5|7
1725600890000|2024-09-06 05:34:50|5492.2|5491.5|5491.95|5491.25|5492.2|5491.5|5491.95|5491.25|24
1725600900000|2024-09-06 05:35:00|5492.2|5491.5|5491.45|5490.75|5492.2|5491.5|5491.45|5490.75|82
1725600910000|2024-09-06 05:35:10|5491.57|5490.87|5491.95|5491.25|5491.95|5491.25|5491.57|5490.87|26
1725600920000|2024-09-06 05:35:20|5492.07|5491.37|5491.95|5491.25|5492.45|5491.75|5491.95|5491.25|50
1725600940000|2024-09-06 05:35:40|||||||||1
1725600950000|2024-09-06 05:35:50|||||||||2
1725600960000|2024-09-06 05:36:00|5491.82|5491.12|5491.45|5490.75|5491.82|5491.12|5491.32|5490.62|31
1725600970000|2024-09-06 05:36:10|5491.7|5491|5491.7|5491|5491.7|5491|5491.7|5491|21
1725600980000|2024-09-06 05:36:20|||||||||7
1725600990000|2024-09-06 05:36:30|5491.45|5490.75|5491.45|5490.75|5491.45|5490.75|5491.45|5490.75|6
1725601000000|2024-09-06 05:36:40|5491.32|5490.62|5491.7|5491|5491.7|5491|5491.32|5490.62|36
1725601010000|2024-09-06 05:36:50|5491.57|5490.87|5491.7|5491|5491.7|5491|5491.45|5490.75|18
1725601020000|2024-09-06 05:37:00|||||||||1
1725601030000|2024-09-06 05:37:10|5491.2|5490.5|5491.2|5490.5|5491.2|5490.5|5491.2|5490.5|26
1725601040000|2024-09-06 05:37:20|5491.32|5490.62|5491.32|5490.62|5491.45|5490.75|5491.32|5490.62|7
1725601050000|2024-09-06 05:37:30|5491.2|5490.5|5491.2|5490.5|5491.2|5490.5|5491.2|5490.5|4
1725601060000|2024-09-06 05:37:40|5491.07|5490.37|5490.82|5490.12|5491.2|5490.5|5490.45|5489.75|82
1725601070000|2024-09-06 05:37:50|5490.95|5490.25|5489.95|5489.25|5490.95|5490.25|5489.95|5489.25|51
1725601080000|2024-09-06 05:38:00|5490.2|5489.5|5490.32|5489.62|5490.45|5489.75|5490.2|5489.5|11
1725601090000|2024-09-06 05:38:10|5490.2|5489.5|5490.2|5489.5|5490.45|5489.75|5490.2|5489.5|41
1725601100000|2024-09-06 05:38:20|5489.95|5489.25|5489.95|5489.25|5490.07|5489.37|5489.95|5489.25|9
1725601110000|2024-09-06 05:38:30|5490.07|5489.37|5489.95|5489.25|5490.07|5489.37|5489.95|5489.25|5
1725601120000|2024-09-06 05:38:40|5490.2|5489.5|5489.95|5489.25|5490.2|5489.5|5489.95|5489.25|6
1725601130000|2024-09-06 05:38:50|5490.2|5489.5|5490.2|5489.5|5490.2|5489.5|5490.07|5489.37|12
1725601140000|2024-09-06 05:39:00|5490.45|5489.75|5489.95|5489.25|5490.7|5490|5489.95|5489.25|48
1725601150000|2024-09-06 05:39:10|5490.2|5489.5|5489.95|5489.25|5490.2|5489.5|5489.95|5489.25|7
1725601160000|2024-09-06 05:39:20|5490.07|5489.37|5490.2|5489.5|5490.2|5489.5|5489.95|5489.25|17
1725601180000|2024-09-06 05:39:40|5489.95|5489.25|5489.95|5489.25|5489.95|5489.25|5489.95|5489.25|20
1725601200000|2024-09-06 05:40:00|5490.07|5489.37|5490.07|5489.37|5490.07|5489.37|5490.07|5489.37|13
1725601210000|2024-09-06 05:40:10|5489.95|5489.25|5490.2|5489.5|5490.2|5489.5|5489.95|5489.25|15
1725601220000|2024-09-06 05:40:20|5490.07|5489.37|5490.2|5489.5|5490.2|5489.5|5489.95|5489.25|14
1725601230000|2024-09-06 05:40:30|5490.32|5489.62|5490.2|5489.5|5490.45|5489.75|5490.2|5489.5|11
1725601240000|2024-09-06 05:40:40|5490.32|5489.62|5490.7|5490|5490.7|5490|5490.32|5489.62|26
1725601260000|2024-09-06 05:41:00|5490.2|5489.5|5490.45|5489.75|5490.45|5489.75|5489.95|5489.25|32
1725601270000|2024-09-06 05:41:10|5490.32|5489.62|5490.7|5490|5490.7|5490|5490.2|5489.5|13
1725601280000|2024-09-06 05:41:20|5490.82|5490.12|5490.7|5490|5490.82|5490.12|5490.7|5490|2
1725601290000|2024-09-06 05:41:30|5490.82|5490.12|5490.95|5490.25|5490.95|5490.25|5490.82|5490.12|0
1725601300000|2024-09-06 05:41:40|5490.82|5490.12|5490.57|5489.87|5490.82|5490.12|5490.45|5489.75|19
1725601310000|2024-09-06 05:41:50|5490.7|5490|5490.7|5490|5490.7|5490|5490.7|5490|6
1725601320000|2024-09-06 05:42:00|5490.45|5489.75|5490.45|5489.75|5490.45|5489.75|5490.45|5489.75|12
1725601330000|2024-09-06 05:42:10|5490.7|5490|5490.7|5490|5490.7|5490|5490.45|5489.75|16
1725601340000|2024-09-06 05:42:20|5490.57|5489.87|5489.95|5489.25|5490.57|5489.87|5489.95|5489.25|22
1725601350000|2024-09-06 05:42:30|5489.82|5489.12|5490.2|5489.5|5490.45|5489.75|5489.7|5489|55
1725601360000|2024-09-06 05:42:40|5490.32|5489.62|5490.2|5489.5|5490.45|5489.75|5490.2|5489.5|20
1725601370000|2024-09-06 05:42:50|5490.32|5489.62|5489.95|5489.25|5490.32|5489.62|5489.95|5489.25|5
1725601380000|2024-09-06 05:43:00|5490.07|5489.37|5489.45|5488.75|5490.07|5489.37|5489.45|5488.75|38
1725601390000|2024-09-06 05:43:10|5489.7|5489|5489.45|5488.75|5489.82|5489.12|5489.45|5488.75|30
1725601400000|2024-09-06 05:43:20|5489.57|5488.87|5489.7|5489|5489.7|5489|5489.45|5488.75|15
1725601410000|2024-09-06 05:43:30|5489.82|5489.12|5489.95|5489.25|5489.95|5489.25|5489.82|5489.12|13
1725601420000|2024-09-06 05:43:40|5489.82|5489.12|5489.95|5489.25|5489.95|5489.25|5489.7|5489|19
1725601430000|2024-09-06 05:43:50|5489.82|5489.12|5489.7|5489|5489.82|5489.12|5489.7|5489|26
1725601440000|2024-09-06 05:44:00|5489.45|5488.75|5489.7|5489|5489.95|5489.25|5489.45|5488.75|132
1725601450000|2024-09-06 05:44:10|5489.82|5489.12|5489.45|5488.75|5489.82|5489.12|5489.2|5488.5|62
1725601460000|2024-09-06 05:44:20|5489.2|5488.5|5487.95|5487.25|5489.45|5488.75|5487.95|5487.25|161
1725601470000|2024-09-06 05:44:30|5487.82|5487.12|5487.95|5487.25|5488.2|5487.5|5487.7|5487|161
1725601480000|2024-09-06 05:44:40|5487.7|5487|5487.7|5487|5487.82|5487.12|5487.45|5486.75|82
1725601490000|2024-09-06 05:44:50|5487.95|5487.25|5487.7|5487|5487.95|5487.25|5487.45|5486.75|38
1725601500000|2024-09-06 05:45:00|5487.82|5487.12|5488.95|5488.25|5488.95|5488.25|5487.82|5487.12|49
1725601510000|2024-09-06 05:45:10|5489.45|5488.75|5489.2|5488.5|5489.45|5488.75|5488.7|5488|87
1725601520000|2024-09-06 05:45:20|5489.32|5488.62|5489.45|5488.75|5489.45|5488.75|5489.2|5488.5|17
1725601530000|2024-09-06 05:45:30|5489.57|5488.87|5489.95|5489.25|5489.95|5489.25|5489.57|5488.87|3
1725601540000|2024-09-06 05:45:40|5489.82|5489.12|5489.95|5489.25|5489.95|5489.25|5489.7|5489|11
1725601550000|2024-09-06 05:45:50|5489.82|5489.12|5489.7|5489|5489.95|5489.25|5489.7|5489|9
1725601560000|2024-09-06 05:46:00|5489.82|5489.12|5489.7|5489|5489.95|5489.25|5489.7|5489|10
1725601570000|2024-09-06 05:46:10|5489.57|5488.87|5489.45|5488.75|5489.7|5489|5489.45|5488.75|16
1725601580000|2024-09-06 05:46:20|5489.57|5488.87|5489.7|5489|5489.7|5489|5489.57|5488.87|11
1725601590000|2024-09-06 05:46:30|5489.82|5489.12|5489.95|5489.25|5489.95|5489.25|5489.82|5489.12|3
1725601600000|2024-09-06 05:46:40|5490.45|5489.75|5490.7|5490|5490.7|5490|5490.2|5489.5|43
1725601610000|2024-09-06 05:46:50|||||||||11
1725601620000|2024-09-06 05:47:00|5490.82|5490.12|5490.7|5490|5490.95|5490.25|5490.7|5490|13
1725601630000|2024-09-06 05:47:10|5490.95|5490.25|5490.95|5490.25|5491.2|5490.5|5490.95|5490.25|35
1725601640000|2024-09-06 05:47:20|5490.82|5490.12|5490.7|5490|5490.95|5490.25|5490.7|5490|13
1725601650000|2024-09-06 05:47:30|5490.2|5489.5|5490.2|5489.5|5490.2|5489.5|5489.95|5489.25|58
1725601660000|2024-09-06 05:47:40|5490.07|5489.37|5490.2|5489.5|5490.32|5489.62|5490.07|5489.37|4
1725601670000|2024-09-06 05:47:50|5490.32|5489.62|5490.7|5490|5490.7|5490|5490.32|5489.62|21
1725601680000|2024-09-06 05:48:00|||||||||2
1725601690000|2024-09-06 05:48:10|5490.82|5490.12|5490.7|5490|5491.2|5490.5|5490.7|5490|35
1725601700000|2024-09-06 05:48:20|5490.95|5490.25|5490.95|5490.25|5490.95|5490.25|5490.95|5490.25|17
1725601710000|2024-09-06 05:48:30|5491.07|5490.37|5491.45|5490.75|5491.45|5490.75|5491.07|5490.37|33
1725601720000|2024-09-06 05:48:40|5491.7|5491|5492.07|5491.37|5492.07|5491.37|5491.45|5490.75|60
1725601730000|2024-09-06 05:48:50|5491.95|5491.25|5492.45|5491.75|5492.45|5491.75|5491.95|5491.25|43
1725601740000|2024-09-06 05:49:00|5492.2|5491.5|5492.7|5492|5492.95|5492.25|5492.2|5491.5|60
1725601750000|2024-09-06 05:49:10|5492.82|5492.12|5492.95|5492.25|5493.2|5492.5|5492.7|5492|41
1725601760000|2024-09-06 05:49:20|5493.2|5492.5|5492.95|5492.25|5493.2|5492.5|5492.95|5492.25|34
1725601770000|2024-09-06 05:49:30|5493.07|5492.37|5493.2|5492.5|5493.2|5492.5|5493.07|5492.37|41
1725601780000|2024-09-06 05:49:40|5493.07|5492.37|5492.95|5492.25|5493.07|5492.37|5492.95|5492.25|8
1725601790000|2024-09-06 05:49:50|5493.2|5492.5|5493.2|5492.5|5493.2|5492.5|5493.2|5492.5|36
1725601800000|2024-09-06 05:50:00|5493.07|5492.37|5493.2|5492.5|5493.45|5492.75|5492.95|5492.25|9
1725601810000|2024-09-06 05:50:10|5493.32|5492.62|5493.2|5492.5|5493.32|5492.62|5492.95|5492.25|15
1725601820000|2024-09-06 05:50:20|5493.45|5492.75|5493.7|5493|5493.7|5493|5493.45|5492.75|10
1725601830000|2024-09-06 05:50:30|5493.57|5492.87|5493.45|5492.75|5493.57|5492.87|5493.45|5492.75|4
1725601840000|2024-09-06 05:50:40|5493.57|5492.87|5493.7|5493|5493.82|5493.12|5493.57|5492.87|16
1725601860000|2024-09-06 05:51:00|5493.82|5493.12|5495.07|5494.37|5495.2|5494.5|5493.82|5493.12|82
1725601870000|2024-09-06 05:51:10|5494.95|5494.25|5495.07|5494.37|5495.2|5494.5|5494.95|5494.25|2
1725601880000|2024-09-06 05:51:20|5495.2|5494.5|5495.7|5495|5495.7|5495|5495.07|5494.37|17
1725601890000|2024-09-06 05:51:30|5495.82|5495.12|5495.95|5495.25|5495.95|5495.25|5495.7|5495|21
1725601900000|2024-09-06 05:51:40|5495.82|5495.12|5496.2|5495.5|5496.7|5496|5495.82|5495.12|38
1725601910000|2024-09-06 05:51:50|5496.32|5495.62|5496.2|5495.5|5496.32|5495.62|5495.95|5495.25|54
1725601920000|2024-09-06 05:52:00|5496.32|5495.62|5496.57|5495.87|5496.7|5496|5496.2|5495.5|59
1725601930000|2024-09-06 05:52:10|5496.7|5496|5496.7|5496|5496.95|5496.25|5496.45|5495.75|43
1725601940000|2024-09-06 05:52:20|5496.82|5496.12|5496.7|5496|5496.95|5496.25|5496.7|5496|2
1725601950000|2024-09-06 05:52:30|5496.57|5495.87|5496.7|5496|5496.7|5496|5496.45|5495.75|14
1725601960000|2024-09-06 05:52:40|5496.95|5496.25|5497.2|5496.5|5497.2|5496.5|5496.95|5496.25|21
1725601970000|2024-09-06 05:52:50|5496.95|5496.25|5496.95|5496.25|5496.95|5496.25|5496.7|5496|19
1725601980000|2024-09-06 05:53:00|5497.07|5496.37|5496.45|5495.75|5497.07|5496.37|5496.45|5495.75|25
1725601990000|2024-09-06 05:53:10|5496.95|5496.25|5496.95|5496.25|5496.95|5496.25|5496.82|5496.12|9
1725602000000|2024-09-06 05:53:20|5497.07|5496.37|5497.2|5496.5|5497.2|5496.5|5497.07|5496.37|0
1725602010000|2024-09-06 05:53:30|5497.07|5496.37|5496.95|5496.25|5497.2|5496.5|5496.95|5496.25|8
1725602020000|2024-09-06 05:53:40|5497.07|5496.37|5496.95|5496.25|5497.07|5496.37|5496.95|5496.25|10
1725602030000|2024-09-06 05:53:50|5497.07|5496.37|5497.2|5496.5|5497.2|5496.5|5497.07|5496.37|3
1725602040000|2024-09-06 05:54:00|5497.45|5496.75|5498.45|5497.75|5498.45|5497.75|5497.45|5496.75|81
1725602050000|2024-09-06 05:54:10|5498.32|5497.62|5497.7|5497|5498.45|5497.75|5497.7|5497|16
1725602060000|2024-09-06 05:54:20|5497.57|5496.87|5497.45|5496.75|5497.57|5496.87|5497.2|5496.5|57
1725602070000|2024-09-06 05:54:30|5497.32|5496.62|5497.2|5496.5|5497.32|5496.62|5497.2|5496.5|5
1725602080000|2024-09-06 05:54:40|5497.32|5496.62|5497.45|5496.75|5497.45|5496.75|5497.32|5496.62|5
1725602090000|2024-09-06 05:54:50|5497.32|5496.62|5497.95|5497.25|5497.95|5497.25|5497.32|5496.62|18
1725602100000|2024-09-06 05:55:00|5498.07|5497.37|5498.45|5497.75|5498.45|5497.75|5497.95|5497.25|9
1725602110000|2024-09-06 05:55:10|5498.32|5497.62|5498.2|5497.5|5498.45|5497.75|5498.2|5497.5|31
1725602120000|2024-09-06 05:55:20|5498.32|5497.62|5498.2|5497.5|5498.45|5497.75|5497.95|5497.25|4
1725602130000|2024-09-06 05:55:30|5498.07|5497.37|5498.45|5497.75|5498.7|5498|5498.07|5497.37|16
1725602140000|2024-09-06 05:55:40|5498.57|5497.87|5498.45|5497.75|5498.7|5498|5498.45|5497.75|3
1725602150000|2024-09-06 05:55:50|5498.32|5497.62|5497.95|5497.25|5498.45|5497.75|5497.95|5497.25|32
1725602160000|2024-09-06 05:56:00|5497.7|5497|5497.2|5496.5|5497.7|5497|5497.2|5496.5|24
1725602170000|2024-09-06 05:56:10|5497.32|5496.62|5497.2|5496.5|5497.45|5496.75|5497.2|5496.5|12
1725602180000|2024-09-06 05:56:20|5497.07|5496.37|5495.95|5495.25|5497.07|5496.37|5495.95|5495.25|91
1725602190000|2024-09-06 05:56:30|5496.07|5495.37|5496.45|5495.75|5496.45|5495.75|5495.95|5495.25|24
1725602200000|2024-09-06 05:56:40|5496.32|5495.62|5496.7|5496|5496.7|5496|5496.2|5495.5|31
1725602210000|2024-09-06 05:56:50|5496.57|5495.87|5496.45|5495.75|5496.57|5495.87|5496.2|5495.5|7
1725602220000|2024-09-06 05:57:00|5496.57|5495.87|5496.2|5495.5|5496.57|5495.87|5496.2|5495.5|15
1725602230000|2024-09-06 05:57:10|5496.07|5495.37|5496.2|5495.5|5496.7|5496|5496.07|5495.37|53
1725602240000|2024-09-06 05:57:20|5496.32|5495.62|5496.45|5495.75|5496.7|5496|5496.2|5495.5|25
1725602260000|2024-09-06 05:57:40|5496.57|5495.87|5496.45|5495.75|5496.7|5496|5496.45|5495.75|9
1725602270000|2024-09-06 05:57:50|5496.57|5495.87|5496.2|5495.5|5496.57|5495.87|5496.2|5495.5|14
1725602280000|2024-09-06 05:58:00|5496.45|5495.75|5496.7|5496|5496.7|5496|5496.45|5495.75|10
1725602290000|2024-09-06 05:58:10|5496.95|5496.25|5496.2|5495.5|5496.95|5496.25|5496.2|5495.5|12
1725602300000|2024-09-06 05:58:20|5496.45|5495.75|5496.45|5495.75|5496.45|5495.75|5496.2|5495.5|30
1725602310000|2024-09-06 05:58:30|5496.32|5495.62|5495.95|5495.25|5496.32|5495.62|5495.7|5495|34
1725602320000|2024-09-06 05:58:40|5495.82|5495.12|5495.95|5495.25|5496.2|5495.5|5495.82|5495.12|12
1725602330000|2024-09-06 05:58:50|5496.2|5495.5|5495.95|5495.25|5496.2|5495.5|5495.95|5495.25|8
1725602340000|2024-09-06 05:59:00|5495.82|5495.12|5495.7|5495|5495.82|5495.12|5495.45|5494.75|26
1725602350000|2024-09-06 05:59:10|5495.95|5495.25|5496.2|5495.5|5496.2|5495.5|5495.95|5495.25|10
1725602360000|2024-09-06 05:59:20|5496.45|5495.75|5496.2|5495.5|5496.45|5495.75|5496.07|5495.37|23
1725602370000|2024-09-06 05:59:30|5496.32|5495.62|5496.2|5495.5|5496.32|5495.62|5496.2|5495.5|3
1725602380000|2024-09-06 05:59:40|5495.95|5495.25|5495.95|5495.25|5496.2|5495.5|5495.95|5495.25|8
1725602390000|2024-09-06 05:59:50|5495.7|5495|5495.57|5494.87|5495.95|5495.25|5495.57|5494.87|52
1725602400000|2024-09-06 06:00:00|5495.7|5495|5495.7|5495|5495.82|5495.12|5495.45|5494.75|25
1725602410000|2024-09-06 06:00:10|5495.57|5494.87|5496.2|5495.5|5496.2|5495.5|5495.45|5494.75|43
1725602420000|2024-09-06 06:00:20|5496.45|5495.75|5496.7|5496|5496.7|5496|5496.32|5495.62|67
1725602430000|2024-09-06 06:00:30|5496.57|5495.87|5496.45|5495.75|5496.57|5495.87|5495.95|5495.25|20
1725602440000|2024-09-06 06:00:40|5496.7|5496|5496.95|5496.25|5497.07|5496.37|5496.57|5495.87|11
1725602450000|2024-09-06 06:00:50|5496.7|5496|5495.95|5495.25|5496.82|5496.12|5495.7|5495|56
1725602460000|2024-09-06 06:01:00|5495.82|5495.12|5495.7|5495|5495.95|5495.25|5495.7|5495|64
1725602470000|2024-09-06 06:01:10|5495.95|5495.25|5496.2|5495.5|5496.2|5495.5|5495.82|5495.12|29
1725602480000|2024-09-06 06:01:20|5495.95|5495.25|5496.45|5495.75|5496.45|5495.75|5495.95|5495.25|22
1725602490000|2024-09-06 06:01:30|5496.32|5495.62|5497.45|5496.75|5497.45|5496.75|5496.32|5495.62|36
1725602500000|2024-09-06 06:01:40|5497.2|5496.5|5496.95|5496.25|5497.2|5496.5|5496.95|5496.25|29
1725602510000|2024-09-06 06:01:50|5497.07|5496.37|5496.7|5496|5497.07|5496.37|5496.7|5496|12
1725602520000|2024-09-06 06:02:00|5496.45|5495.75|5497.2|5496.5|5497.32|5496.62|5496.45|5495.75|28
1725602530000|2024-09-06 06:02:10|5497.07|5496.37|5496.7|5496|5497.07|5496.37|5496.2|5495.5|56
1725602540000|2024-09-06 06:02:20|5496.95|5496.25|5495.95|5495.25|5497.2|5496.5|5495.95|5495.25|124
1725602550000|2024-09-06 06:02:30|5496.2|5495.5|5496.45|5495.75|5496.45|5495.75|5496.2|5495.5|26
1725602560000|2024-09-06 06:02:40|5496.57|5495.87|5497.45|5496.75|5497.45|5496.75|5496.57|5495.87|12
1725602570000|2024-09-06 06:02:50|5497.32|5496.62|5497.2|5496.5|5497.32|5496.62|5497.2|5496.5|10
1725602580000|2024-09-06 06:03:00|5497.32|5496.62|5497.95|5497.25|5497.95|5497.25|5497.2|5496.5|68
1725602590000|2024-09-06 06:03:10|5497.82|5497.12|5497.7|5497|5497.82|5497.12|5497.45|5496.75|10
1725602600000|2024-09-06 06:03:20|5497.57|5496.87|5497.45|5496.75|5497.57|5496.87|5496.95|5496.25|14
1725602610000|2024-09-06 06:03:30|5497.7|5497|5497.7|5497|5497.7|5497|5497.45|5496.75|22
1725602620000|2024-09-06 06:03:40|5497.57|5496.87|5497.45|5496.75|5497.7|5497|5497.45|5496.75|10
1725602630000|2024-09-06 06:03:50|5497.7|5497|5497.45|5496.75|5497.7|5497|5497.45|5496.75|5
1725602640000|2024-09-06 06:04:00|5497.2|5496.5|5497.95|5497.25|5497.95|5497.25|5497.07|5496.37|50
1725602650000|2024-09-06 06:04:10|5497.7|5497|5497.7|5497|5497.7|5497|5497.7|5497|20
1725602660000|2024-09-06 06:04:20|5497.45|5496.75|5497.7|5497|5497.7|5497|5497.45|5496.75|17
1725602670000|2024-09-06 06:04:30|5497.2|5496.5|5497.2|5496.5|5497.45|5496.75|5497.2|5496.5|50
1725602680000|2024-09-06 06:04:40|5497.32|5496.62|5497.45|5496.75|5497.57|5496.87|5497.32|5496.62|21
1725602690000|2024-09-06 06:04:50|5497.57|5496.87|5497.95|5497.25|5498.2|5497.5|5497.57|5496.87|46
1725602700000|2024-09-06 06:05:00|5498.07|5497.37|5497.7|5497|5498.32|5497.62|5497.7|5497|27
1725602710000|2024-09-06 06:05:10|5497.57|5496.87|5496.7|5496|5497.57|5496.87|5496.7|5496|21
1725602720000|2024-09-06 06:05:20|5496.45|5495.75|5497.2|5496.5|5497.2|5496.5|5496.45|5495.75|27
1725602730000|2024-09-06 06:05:30|5497.07|5496.37|5497.2|5496.5|5497.2|5496.5|5496.95|5496.25|21
1725602740000|2024-09-06 06:05:40|5497.07|5496.37|5497.2|5496.5|5497.2|5496.5|5496.95|5496.25|10
1725602750000|2024-09-06 06:05:50|5497.45|5496.75|5497.2|5496.5|5497.7|5497|5497.2|5496.5|28
1725602760000|2024-09-06 06:06:00|5496.7|5496|5494.95|5494.25|5496.7|5496|5494.95|5494.25|100
1725602770000|2024-09-06 06:06:10|5495.45|5494.75|5495.45|5494.75|5495.57|5494.87|5495.45|5494.75|90
1725602780000|2024-09-06 06:06:20|5495.57|5494.87|5495.95|5495.25|5495.95|5495.25|5495.45|5494.75|36
1725602790000|2024-09-06 06:06:30|5496.07|5495.37|5496.2|5495.5|5496.2|5495.5|5496.07|5495.37|6
1725602800000|2024-09-06 06:06:40|5496.07|5495.37|5496.2|5495.5|5496.2|5495.5|5496.07|5495.37|9
1725602810000|2024-09-06 06:06:50|5496.07|5495.37|5495.95|5495.25|5496.2|5495.5|5495.95|5495.25|25
1725602820000|2024-09-06 06:07:00|5495.82|5495.12|5495.45|5494.75|5495.82|5495.12|5495.45|5494.75|10
1725602830000|2024-09-06 06:07:10|5495.2|5494.5|5494.7|5494|5495.32|5494.62|5494.7|5494|35
1725602840000|2024-09-06 06:07:20|5494.82|5494.12|5494.45|5493.75|5494.82|5494.12|5494.45|5493.75|20
1725602850000|2024-09-06 06:07:30|5494.57|5493.87|5493.45|5492.75|5494.7|5494|5493.2|5492.5|224
1725602860000|2024-09-06 06:07:40|5493.57|5492.87|5493.45|5492.75|5493.57|5492.87|5493.45|5492.75|21
1725602870000|2024-09-06 06:07:50|5493.57|5492.87|5493.7|5493|5493.7|5493|5493.45|5492.75|23
1725602880000|2024-09-06 06:08:00|5493.57|5492.87|5493.95|5493.25|5494.2|5493.5|5493.45|5492.75|34
1725602890000|2024-09-06 06:08:10|5493.7|5493|5493.45|5492.75|5493.7|5493|5492.95|5492.25|56
1725602900000|2024-09-06 06:08:20|5493.32|5492.62|5493.7|5493|5493.7|5493|5492.95|5492.25|50
1725602910000|2024-09-06 06:08:30|5493.45|5492.75|5493.45|5492.75|5493.7|5493|5493.45|5492.75|26
1725602920000|2024-09-06 06:08:40|5493.57|5492.87|5493.7|5493|5493.7|5493|5493.57|5492.87|16
1725602930000|2024-09-06 06:08:50|5493.82|5493.12|5493.95|5493.25|5493.95|5493.25|5493.82|5493.12|16
1725602950000|2024-09-06 06:09:10|5494.2|5493.5|5492.95|5492.25|5494.2|5493.5|5492.95|5492.25|68
1725602960000|2024-09-06 06:09:20|5492.82|5492.12|5491.7|5491|5493.2|5492.5|5491.45|5490.75|248
1725602970000|2024-09-06 06:09:30|5491.82|5491.12|5492.2|5491.5|5492.2|5491.5|5491.7|5491|26
1725602980000|2024-09-06 06:09:40|5492.07|5491.37|5491.57|5490.87|5492.2|5491.5|5490.95|5490.25|97
1725602990000|2024-09-06 06:09:50|5491.7|5491|5492.45|5491.75|5492.45|5491.75|5491.7|5491|32
1725603000000|2024-09-06 06:10:00|5492.2|5491.5|5492.45|5491.75|5492.45|5491.75|5492.2|5491.5|24
1725603010000|2024-09-06 06:10:10|5492.7|5492|5493.2|5492.5|5493.2|5492.5|5492.7|5492|59
1725603020000|2024-09-06 06:10:20|5492.95|5492.25|5491.95|5491.25|5493.07|5492.37|5491.7|5491|38
1725603030000|2024-09-06 06:10:30|5492.07|5491.37|5491.7|5491|5492.07|5491.37|5491.7|5491|12
1725603040000|2024-09-06 06:10:40|5491.82|5491.12|5492.2|5491.5|5492.45|5491.75|5491.7|5491|8
1725603050000|2024-09-06 06:10:50|5491.95|5491.25|5491.7|5491|5492.07|5491.37|5491.57|5490.87|24
1725603060000|2024-09-06 06:11:00|5491.95|5491.25|5491.45|5490.75|5492.2|5491.5|5491.45|5490.75|36
1725603070000|2024-09-06 06:11:10|5491.57|5490.87|5491.95|5491.25|5491.95|5491.25|5491.45|5490.75|73
1725603080000|2024-09-06 06:11:20|5492.2|5491.5|5491.95|5491.25|5492.2|5491.5|5491.95|5491.25|17
1725603090000|2024-09-06 06:11:30|5492.07|5491.37|5491.95|5491.25|5492.45|5491.75|5491.95|5491.25|30
1725603100000|2024-09-06 06:11:40|5491.7|5491|5491.7|5491|5491.7|5491|5491.2|5490.5|55
1725603110000|2024-09-06 06:11:50|5491.82|5491.12|5492.2|5491.5|5492.2|5491.5|5491.82|5491.12|20
1725603130000|2024-09-06 06:12:10|5492.07|5491.37|5492.2|5491.5|5492.2|5491.5|5491.45|5490.75|56
1725603140000|2024-09-06 06:12:20|5492.7|5492|5492.57|5491.87|5492.7|5492|5492.57|5491.87|16
1725603150000|2024-09-06 06:12:30|5492.45|5491.75|5492.7|5492|5492.7|5492|5492.32|5491.62|30
1725603160000|2024-09-06 06:12:40|5492.95|5492.25|5493.2|5492.5|5493.2|5492.5|5492.95|5492.25|50
1725603170000|2024-09-06 06:12:50|5493.32|5492.62|5493.95|5493.25|5493.95|5493.25|5493.32|5492.62|77
1725603180000|2024-09-06 06:13:00|5493.7|5493|5493.95|5493.25|5493.95|5493.25|5493.45|5492.75|17
1725603190000|2024-09-06 06:13:10|5493.82|5493.12|5493.7|5493|5493.95|5493.25|5493.7|5493|7
1725603200000|2024-09-06 06:13:20|5493.57|5492.87|5493.45|5492.75|5493.7|5493|5493.45|5492.75|12
1725603210000|2024-09-06 06:13:30|5493.57|5492.87|5492.7|5492|5493.57|5492.87|5492.7|5492|48
1725603220000|2024-09-06 06:13:40|5492.82|5492.12|5492.95|5492.25|5493.2|5492.5|5492.82|5492.12|29
1725603230000|2024-09-06 06:13:50|5492.7|5492|5492.2|5491.5|5492.82|5492.12|5492.2|5491.5|55
1725603240000|2024-09-06 06:14:00|5491.82|5491.12|5491.7|5491|5491.95|5491.25|5491.7|5491|17
1725603250000|2024-09-06 06:14:10|5491.95|5491.25|5491.2|5490.5|5491.95|5491.25|5491.2|5490.5|51
1725603260000|2024-09-06 06:14:20|5491.32|5490.62|5491.7|5491|5491.7|5491|5491.2|5490.5|36
1725603270000|2024-09-06 06:14:30|5491.95|5491.25|5492.2|5491.5|5492.2|5491.5|5491.95|5491.25|82
1725603280000|2024-09-06 06:14:40|5492.45|5491.75|5492.45|5491.75|5492.45|5491.75|5492.45|5491.75|3
1725603290000|2024-09-06 06:14:50|||||||||10
1725603300000|2024-09-06 06:15:00|5492.7|5492|5492.45|5491.75|5492.95|5492.25|5492.45|5491.75|12
1725603310000|2024-09-06 06:15:10|5492.7|5492|5492.7|5492|5492.7|5492|5492.7|5492|4
1725603320000|2024-09-06 06:15:20|5492.57|5491.87|5492.45|5491.75|5492.57|5491.87|5492.45|5491.75|1
1725603330000|2024-09-06 06:15:30|5492.57|5491.87|5492.32|5491.62|5492.7|5492|5492.2|5491.5|16
1725603340000|2024-09-06 06:15:40|5492.2|5491.5|5492.7|5492|5492.7|5492|5492.2|5491.5|7
1725603350000|2024-09-06 06:15:50|5492.45|5491.75|5492.2|5491.5|5492.45|5491.75|5492.2|5491.5|12
1725603360000|2024-09-06 06:16:00|5492.32|5491.62|5492.45|5491.75|5492.45|5491.75|5492.32|5491.62|9
1725603370000|2024-09-06 06:16:10|5492.95|5492.25|5492.7|5492|5492.95|5492.25|5492.7|5492|23
1725603380000|2024-09-06 06:16:20|5491.95|5491.25|5491.95|5491.25|5491.95|5491.25|5491.95|5491.25|33
1725603390000|2024-09-06 06:16:30|5491.7|5491|5491.7|5491|5491.7|5491|5491.57|5490.87|33
1725603400000|2024-09-06 06:16:40|5491.82|5491.12|5491.95|5491.25|5492.45|5491.75|5491.82|5491.12|35
1725603410000|2024-09-06 06:16:50|5491.82|5491.12|5491.95|5491.25|5491.95|5491.25|5491.82|5491.12|0
1725603420000|2024-09-06 06:17:00|5491.7|5491|5492.2|5491.5|5492.2|5491.5|5491.7|5491|18
1725603430000|2024-09-06 06:17:10|5492.45|5491.75|5492.2|5491.5|5492.45|5491.75|5492.2|5491.5|17
1725603440000|2024-09-06 06:17:20|5492.07|5491.37|5491.95|5491.25|5492.07|5491.37|5491.95|5491.25|17
1725603450000|2024-09-06 06:17:30|5492.07|5491.37|5491.95|5491.25|5492.2|5491.5|5491.95|5491.25|13
1725603460000|2024-09-06 06:17:40|||||||||3
1725603470000|2024-09-06 06:17:50|5491.45|5490.75|5491.7|5491|5491.7|5491|5491.45|5490.75|42
1725603480000|2024-09-06 06:18:00|||||||||1
1725603490000|2024-09-06 06:18:10|5491.45|5490.75|5491.7|5491|5491.7|5491|5491.45|5490.75|15
1725603500000|2024-09-06 06:18:20|5491.57|5490.87|5491.7|5491|5491.7|5491|5491.45|5490.75|6
1725603510000|2024-09-06 06:18:30|5491.57|5490.87|5491.7|5491|5491.7|5491|5491.45|5490.75|20
1725603520000|2024-09-06 06:18:40|5491.45|5490.75|5491.95|5491.25|5491.95|5491.25|5491.45|5490.75|24
1725603530000|2024-09-06 06:18:50|5491.82|5491.12|5491.7|5491|5491.82|5491.12|5491.7|5491|3
1725603540000|2024-09-06 06:19:00|5491.82|5491.12|5491.95|5491.25|5491.95|5491.25|5491.57|5490.87|23
1725603550000|2024-09-06 06:19:10|5492.2|5491.5|5492.2|5491.5|5492.2|5491.5|5491.95|5491.25|18
1725603560000|2024-09-06 06:19:20|5492.45|5491.75|5492.2|5491.5|5492.7|5492|5492.2|5491.5|69
1725603570000|2024-09-06 06:19:30|5492.07|5491.37|5491.95|5491.25|5492.07|5491.37|5491.7|5491|35
1725603580000|2024-09-06 06:19:40|5491.7|5491|5492.2|5491.5|5492.2|5491.5|5491.7|5491|28
1725603590000|2024-09-06 06:19:50|5491.95|5491.25|5491.82|5491.12|5492.2|5491.5|5491.7|5491|32
1725603600000|2024-09-06 06:20:00|5491.95|5491.25|5492.2|5491.5|5492.2|5491.5|5491.82|5491.12|34
1725603610000|2024-09-06 06:20:10|5492.32|5491.62|5491.95|5491.25|5492.32|5491.62|5491.95|5491.25|18
1725603630000|2024-09-06 06:20:30|5491.7|5491|5490.45|5489.75|5491.7|5491|5489.95|5489.25|210
1725603640000|2024-09-06 06:20:40|5490.2|5489.5|5490.7|5490|5490.7|5490|5490.2|5489.5|14
1725603650000|2024-09-06 06:20:50|5491.2|5490.5|5491.45|5490.75|5491.7|5491|5491.2|5490.5|71
1725603660000|2024-09-06 06:21:00|5491.57|5490.87|5491.57|5490.87|5491.57|5490.87|5491.45|5490.75|16
1725603670000|2024-09-06 06:21:10|5491.45|5490.75|5491.45|5490.75|5491.45|5490.75|5490.95|5490.25|35
1725603680000|2024-09-06 06:21:20|5491.57|5490.87|5491.95|5491.25|5491.95|5491.25|5491.57|5490.87|15
1725603690000|2024-09-06 06:21:30|5491.82|5491.12|5491.45|5490.75|5491.82|5491.12|5491.45|5490.75|41
1725603700000|2024-09-06 06:21:40|5491.2|5490.5|5490.7|5490|5491.32|5490.62|5490.57|5489.87|36
1725603710000|2024-09-06 06:21:50|5490.95|5490.25|5491.2|5490.5|5491.45|5490.75|5490.95|5490.25|30
1725603720000|2024-09-06 06:22:00|5491.32|5490.62|5491.32|5490.62|5491.45|5490.75|5491.32|5490.62|5
1725603730000|2024-09-06 06:22:10|5491.45|5490.75|5490.45|5489.75|5491.45|5490.75|5490.2|5489.5|79
1725603740000|2024-09-06 06:22:20|5490.57|5489.87|5490.45|5489.75|5490.7|5490|5490.45|5489.75|12
1725603750000|2024-09-06 06:22:30|5490.57|5489.87|5490.45|5489.75|5490.57|5489.87|5490.45|5489.75|7
1725603760000|2024-09-06 06:22:40|5490.7|5490|5490.95|5490.25|5490.95|5490.25|5490.7|5490|49
1725603770000|2024-09-06 06:22:50|||||||||4
1725603800000|2024-09-06 06:23:20|5490.7|5490|5491.2|5490.5|5491.2|5490.5|5490.7|5490|10
1725603810000|2024-09-06 06:23:30|5491.07|5490.37|5491.2|5490.5|5491.2|5490.5|5491.07|5490.37|7
1725603820000|2024-09-06 06:23:40|5491.07|5490.37|5490.95|5490.25|5491.2|5490.5|5490.95|5490.25|4
1725603830000|2024-09-06 06:23:50|5491.07|5490.37|5491.07|5490.37|5491.2|5490.5|5490.95|5490.25|9
1725603840000|2024-09-06 06:24:00|5490.95|5490.25|5490.7|5490|5491.07|5490.37|5490.7|5490|19
1725603850000|2024-09-06 06:24:10|||||||||1
1725603860000|2024-09-06 06:24:20|5490.95|5490.25|5490.95|5490.25|5490.95|5490.25|5490.7|5490|24
1725603870000|2024-09-06 06:24:30|5490.7|5490|5490.95|5490.25|5490.95|5490.25|5490.57|5489.87|40
1725603880000|2024-09-06 06:24:40|5490.82|5490.12|5490.82|5490.12|5490.95|5490.25|5490.7|5490|30
1725603890000|2024-09-06 06:24:50|5490.7|5490|5490.45|5489.75|5490.7|5490|5490.45|5489.75|4
1725603900000|2024-09-06 06:25:00|5490.7|5490|5491.2|5490.5|5491.2|5490.5|5490.7|5490|18
1725603910000|2024-09-06 06:25:10|5491.45|5490.75|5491.82|5491.12|5491.95|5491.25|5491.45|5490.75|52
1725603920000|2024-09-06 06:25:20|5491.95|5491.25|5492.45|5491.75|5492.45|5491.75|5491.95|5491.25|58
1725603930000|2024-09-06 06:25:30|5492.57|5491.87|5492.7|5492|5492.7|5492|5492.57|5491.87|25
1725603940000|2024-09-06 06:25:40|5492.57|5491.87|5492.45|5491.75|5492.57|5491.87|5492.45|5491.75|12
1725603950000|2024-09-06 06:25:50|5492.57|5491.87|5493.2|5492.5|5493.2|5492.5|5492.57|5491.87|54
1725603960000|2024-09-06 06:26:00|5493.45|5492.75|5493.45|5492.75|5493.7|5493|5493.45|5492.75|56
1725603970000|2024-09-06 06:26:10|5493.57|5492.87|5493.45|5492.75|5493.57|5492.87|5493.45|5492.75|7
1725603980000|2024-09-06 06:26:20|5493.7|5493|5493.45|5492.75|5493.7|5493|5493.45|5492.75|13
1725603990000|2024-09-06 06:26:30|5493.2|5492.5|5492.7|5492|5493.2|5492.5|5492.7|5492|56
1725604000000|2024-09-06 06:26:40|5492.82|5492.12|5492.45|5491.75|5492.82|5492.12|5492.45|5491.75|18
1725604010000|2024-09-06 06:26:50|5492.7|5492|5492.95|5492.25|5492.95|5492.25|5492.7|5492|47
1725604020000|2024-09-06 06:27:00|5492.82|5492.12|5492.7|5492|5492.95|5492.25|5492.7|5492|8
1725604030000|2024-09-06 06:27:10|5492.95|5492.25|5492.57|5491.87|5492.95|5492.25|5492.57|5491.87|29
1725604040000|2024-09-06 06:27:20|5492.7|5492|5492.7|5492|5492.7|5492|5492.7|5492|0
1725604050000|2024-09-06 06:27:30|||||||||23
1725604060000|2024-09-06 06:27:40|5492.82|5492.12|5492.7|5492|5492.82|5492.12|5492.7|5492|4
1725604070000|2024-09-06 06:27:50|5492.57|5491.87|5491.7|5491|5492.57|5491.87|5491.7|5491|32
1725604080000|2024-09-06 06:28:00|5491.57|5490.87|5491.2|5490.5|5491.57|5490.87|5491.2|5490.5|36
1725604090000|2024-09-06 06:28:10|5491.07|5490.37|5489.95|5489.25|5491.07|5490.37|5489.95|5489.25|38
1725604100000|2024-09-06 06:28:20|5489.82|5489.12|5490.2|5489.5|5490.2|5489.5|5489.7|5489|55
1725604110000|2024-09-06 06:28:30|5490.45|5489.75|5490.45|5489.75|5490.45|5489.75|5490.45|5489.75|6
1725604120000|2024-09-06 06:28:40|5490.57|5489.87|5490.57|5489.87|5490.57|5489.87|5490.45|5489.75|16
1725604130000|2024-09-06 06:28:50|5490.7|5490|5490.2|5489.5|5490.7|5490|5490.07|5489.37|15
1725604150000|2024-09-06 06:29:10|5490.07|5489.37|5489.95|5489.25|5490.07|5489.37|5489.7|5489|47
1725604160000|2024-09-06 06:29:20|5489.82|5489.12|5490.07|5489.37|5490.07|5489.37|5489.82|5489.12|19
1725604170000|2024-09-06 06:29:30|5490.2|5489.5|5489.45|5488.75|5490.2|5489.5|5489.2|5488.5|42
1725604180000|2024-09-06 06:29:40|5489.57|5488.87|5489.95|5489.25|5489.95|5489.25|5489.57|5488.87|8
1725604190000|2024-09-06 06:29:50|5488.95|5488.25|5489.7|5489|5489.7|5489|5488.95|5488.25|95
1725604200000|2024-09-06 06:30:00|5489.57|5488.87|5489.2|5488.5|5489.7|5489|5489.07|5488.37|27
1725604210000|2024-09-06 06:30:10|||||||||1
1725604220000|2024-09-06 06:30:20|5489.32|5488.62|5489.07|5488.37|5489.45|5488.75|5489.07|5488.37|25
1725604230000|2024-09-06 06:30:30|5489.2|5488.5|5488.45|5487.75|5489.2|5488.5|5488.45|5487.75|30
1725604240000|2024-09-06 06:30:40|5488.32|5487.62|5488.2|5487.5|5488.32|5487.62|5488.2|5487.5|2
1725604250000|2024-09-06 06:30:50|5487.95|5487.25|5488.2|5487.5|5488.2|5487.5|5487.95|5487.25|13
1725604260000|2024-09-06 06:31:00|||||||||4
1725604270000|2024-09-06 06:31:10|5488.32|5487.62|5488.2|5487.5|5488.45|5487.75|5488.07|5487.37|15
1725604280000|2024-09-06 06:31:20|5488.07|5487.37|5487.82|5487.12|5488.07|5487.37|5487.7|5487|51
1725604290000|2024-09-06 06:31:30|5487.95|5487.25|5487.7|5487|5487.95|5487.25|5487.7|5487|6
1725604300000|2024-09-06 06:31:40|5487.82|5487.12|5487.7|5487|5487.82|5487.12|5487.7|5487|17
1725604310000|2024-09-06 06:31:50|5487.95|5487.25|5488.2|5487.5|5488.2|5487.5|5487.95|5487.25|18
1725604320000|2024-09-06 06:32:00|5488.45|5487.75|5488.95|5488.25|5488.95|5488.25|5488.45|5487.75|19
1725604330000|2024-09-06 06:32:10|5488.82|5488.12|5488.95|5488.25|5489.2|5488.5|5488.82|5488.12|20
1725604350000|2024-09-06 06:32:30|||||||||6
1725604360000|2024-09-06 06:32:40|||||||||3
1725604380000|2024-09-06 06:33:00|5489.2|5488.5|5489.2|5488.5|5489.2|5488.5|5489.2|5488.5|14
1725604390000|2024-09-06 06:33:10|5489.7|5489|5489.45|5488.75|5489.7|5489|5489.45|5488.75|63
1725604400000|2024-09-06 06:33:20|5489.57|5488.87|5489.2|5488.5|5489.7|5489|5489.2|5488.5|26
1725604410000|2024-09-06 06:33:30|5488.95|5488.25|5488.95|5488.25|5488.95|5488.25|5488.95|5488.25|5
1725604420000|2024-09-06 06:33:40|5488.82|5488.12|5488.7|5488|5488.82|5488.12|5488.57|5487.87|12
1725604430000|2024-09-06 06:33:50|5488.57|5487.87|5488.45|5487.75|5488.7|5488|5488.45|5487.75|26
1725604440000|2024-09-06 06:34:00|5488.57|5487.87|5488.45|5487.75|5488.7|5488|5488.45|5487.75|18
1725604450000|2024-09-06 06:34:10|5488.57|5487.87|5488.7|5488|5488.7|5488|5488.57|5487.87|2
1725604460000|2024-09-06 06:34:20|5488.57|5487.87|5488.45|5487.75|5488.57|5487.87|5488.32|5487.62|10
1725604470000|2024-09-06 06:34:30|5488.32|5487.62|5488.2|5487.5|5488.32|5487.62|5488.2|5487.5|4
1725604480000|2024-09-06 06:34:40|5487.7|5487|5487.7|5487|5487.95|5487.25|5487.7|5487|42
1725604490000|2024-09-06 06:34:50|5487.57|5486.87|5487.45|5486.75|5487.7|5487|5487.45|5486.75|7
1725604500000|2024-09-06 06:35:00|5487.2|5486.5|5487.2|5486.5|5487.2|5486.5|5486.95|5486.25|85
1725604510000|2024-09-06 06:35:10|5486.95|5486.25|5486.95|5486.25|5486.95|5486.25|5486.95|5486.25|9
1725604520000|2024-09-06 06:35:20|5487.07|5486.37|5487.2|5486.5|5487.2|5486.5|5486.95|5486.25|47
1725604530000|2024-09-06 06:35:30|5487.45|5486.75|5487.45|5486.75|5487.45|5486.75|5487.45|5486.75|16
1725604540000|2024-09-06 06:35:40|5487.57|5486.87|5487.95|5487.25|5487.95|5487.25|5487.57|5486.87|13
1725604550000|2024-09-06 06:35:50|5487.82|5487.12|5487.2|5486.5|5487.82|5487.12|5487.2|5486.5|17
1725604560000|2024-09-06 06:36:00|5486.95|5486.25|5487.7|5487|5487.7|5487|5486.95|5486.25|73
1725604570000|2024-09-06 06:36:10|5487.57|5486.87|5487.7|5487|5487.7|5487|5487.45|5486.75|16
1725604580000|2024-09-06 06:36:20|5487.82|5487.12|5487.95|5487.25|5487.95|5487.25|5487.82|5487.12|4
1725604590000|2024-09-06 06:36:30|5488.45|5487.75|5487.95|5487.25|5488.7|5488|5487.95|5487.25|88
1725604600000|2024-09-06 06:36:40|5487.7|5487|5488.2|5487.5|5488.2|5487.5|5487.45|5486.75|70
1725604610000|2024-09-06 06:36:50|5488.32|5487.62|5488.45|5487.75|5488.57|5487.87|5488.2|5487.5|3
1725604620000|2024-09-06 06:37:00|5488.7|5488|5488.7|5488|5488.7|5488|5488.7|5488|3
1725604630000|2024-09-06 06:37:10|5488.57|5487.87|5488.7|5488|5488.7|5488|5488.57|5487.87|7
1725604640000|2024-09-06 06:37:20|5488.45|5487.75|5488.45|5487.75|5488.45|5487.75|5488.45|5487.75|4
1725604650000|2024-09-06 06:37:30|5488.57|5487.87|5489.2|5488.5|5489.2|5488.5|5488.57|5487.87|12
1725604660000|2024-09-06 06:37:40|5489.45|5488.75|5489.7|5489|5489.7|5489|5489.45|5488.75|32
1725604670000|2024-09-06 06:37:50|5489.82|5489.12|5489.2|5488.5|5489.95|5489.25|5489.2|5488.5|62
1725604680000|2024-09-06 06:38:00|5488.95|5488.25|5488.82|5488.12|5489.2|5488.5|5488.7|5488|27
1725604690000|2024-09-06 06:38:10|5488.7|5488|5487.95|5487.25|5488.7|5488|5487.95|5487.25|47
1725604700000|2024-09-06 06:38:20|5488.07|5487.37|5488.2|5487.5|5488.45|5487.75|5488.07|5487.37|15
1725604710000|2024-09-06 06:38:30|5488.32|5487.62|5488.7|5488|5488.7|5488|5488.2|5487.5|19
1725604730000|2024-09-06 06:38:50|5488.57|5487.87|5488.7|5488|5488.7|5488|5488.57|5487.87|10
1725604740000|2024-09-06 06:39:00|5487.95|5487.25|5488.45|5487.75|5488.45|5487.75|5487.7|5487|70
1725604750000|2024-09-06 06:39:10|5488.57|5487.87|5488.7|5488|5488.7|5488|5488.45|5487.75|12
1725604760000|2024-09-06 06:39:20|5488.95|5488.25|5488.95|5488.25|5489.07|5488.37|5488.95|5488.25|4
1725604770000|2024-09-06 06:39:30|5489.07|5488.37|5488.95|5488.25|5489.07|5488.37|5488.95|5488.25|3
1725604780000|2024-09-06 06:39:40|5489.07|5488.37|5488.7|5488|5489.2|5488.5|5488.7|5488|19
1725604790000|2024-09-06 06:39:50|5488.82|5488.12|5489.2|5488.5|5489.2|5488.5|5488.82|5488.12|10
1725604800000|2024-09-06 06:40:00|5489.32|5488.62|5489.45|5488.75|5489.45|5488.75|5489.07|5488.37|18
1725604810000|2024-09-06 06:40:10|5489.32|5488.62|5489.2|5488.5|5489.32|5488.62|5488.95|5488.25|16
1725604820000|2024-09-06 06:40:20|5489.07|5488.37|5489.2|5488.5|5489.2|5488.5|5489.07|5488.37|15
1725604830000|2024-09-06 06:40:30|5489.07|5488.37|5489.07|5488.37|5489.07|5488.37|5489.07|5488.37|3
1725604840000|2024-09-06 06:40:40|5489.2|5488.5|5489.45|5488.75|5489.45|5488.75|5489.07|5488.37|7
1725604850000|2024-09-06 06:40:50|5489.57|5488.87|5489.7|5489|5489.7|5489|5489.57|5488.87|21
1725604860000|2024-09-06 06:41:00|5489.57|5488.87|5490.2|5489.5|5490.2|5489.5|5489.57|5488.87|9
1725604870000|2024-09-06 06:41:10|5490.07|5489.37|5490.2|5489.5|5490.2|5489.5|5489.95|5489.25|6
1725604880000|2024-09-06 06:41:20|5490.07|5489.37|5489.95|5489.25|5490.2|5489.5|5489.95|5489.25|7
1725604890000|2024-09-06 06:41:30|5490.07|5489.37|5490.2|5489.5|5490.45|5489.75|5490.07|5489.37|19
1725604900000|2024-09-06 06:41:40|5490.32|5489.62|5490.2|5489.5|5490.45|5489.75|5490.2|5489.5|12
1725604910000|2024-09-06 06:41:50|5490.32|5489.62|5490.2|5489.5|5490.32|5489.62|5490.2|5489.5|3
1725604920000|2024-09-06 06:42:00|5490.32|5489.62|5490.45|5489.75|5490.7|5490|5490.32|5489.62|58
1725604930000|2024-09-06 06:42:10|5490.32|5489.62|5490.2|5489.5|5490.32|5489.62|5490.2|5489.5|17
1725604940000|2024-09-06 06:42:20|5490.32|5489.62|5490.45|5489.75|5490.45|5489.75|5490.32|5489.62|4
1725604950000|2024-09-06 06:42:30|5490.2|5489.5|5490.45|5489.75|5490.45|5489.75|5490.2|5489.5|17
1725604970000|2024-09-06 06:42:50|5490.57|5489.87|5490.45|5489.75|5490.7|5490|5490.45|5489.75|14
1725604990000|2024-09-06 06:43:10|5490.2|5489.5|5490.45|5489.75|5490.45|5489.75|5490.2|5489.5|9
1725605000000|2024-09-06 06:43:20|5490.32|5489.62|5490.2|5489.5|5490.32|5489.62|5490.2|5489.5|5
1725605010000|2024-09-06 06:43:30|5490.07|5489.37|5489.45|5488.75|5490.07|5489.37|5489.2|5488.5|41
1725605020000|2024-09-06 06:43:40|5489.7|5489|5489.7|5489|5489.95|5489.25|5489.7|5489|18
1725605030000|2024-09-06 06:43:50|5489.82|5489.12|5489.95|5489.25|5489.95|5489.25|5489.7|5489|6
1725605040000|2024-09-06 06:44:00|5489.7|5489|5489.82|5489.12|5489.95|5489.25|5489.45|5488.75|45
1725605050000|2024-09-06 06:44:10|5489.95|5489.25|5489.95|5489.25|5489.95|5489.25|5489.95|5489.25|1
1725605060000|2024-09-06 06:44:20|5489.7|5489|5489.95|5489.25|5489.95|5489.25|5489.7|5489|28
1725605070000|2024-09-06 06:44:30|5490.2|5489.5|5490.2|5489.5|5490.2|5489.5|5490.07|5489.37|3
1725605080000|2024-09-06 06:44:40|5490.07|5489.37|5489.95|5489.25|5490.07|5489.37|5489.95|5489.25|8
1725605090000|2024-09-06 06:44:50|5490.2|5489.5|5490.2|5489.5|5490.2|5489.5|5490.2|5489.5|21
1725605100000|2024-09-06 06:45:00|5489.95|5489.25|5490.2|5489.5|5490.45|5489.75|5489.95|5489.25|27
1725605110000|2024-09-06 06:45:10|5489.95|5489.25|5489.45|5488.75|5489.95|5489.25|5489.45|5488.75|63
1725605120000|2024-09-06 06:45:20|5489.57|5488.87|5489.7|5489|5489.7|5489|5489.45|5488.75|5
1725605130000|2024-09-06 06:45:30|5489.57|5488.87|5489.7|5489|5489.7|5489|5489.45|5488.75|10
1725605140000|2024-09-06 06:45:40|5489.57|5488.87|5489.45|5488.75|5489.7|5489|5489.45|5488.75|5
1725605150000|2024-09-06 06:45:50|5489.57|5488.87|5489.7|5489|5489.7|5489|5489.45|5488.75|6
1725605160000|2024-09-06 06:46:00|5489.57|5488.87|5489.2|5488.5|5489.7|5489|5489.2|5488.5|6
1725605170000|2024-09-06 06:46:10|5489.32|5488.62|5489.2|5488.5|5489.45|5488.75|5489.2|5488.5|35
1725605180000|2024-09-06 06:46:20|5489.32|5488.62|5489.2|5488.5|5489.32|5488.62|5489.2|5488.5|1
1725605190000|2024-09-06 06:46:30|5489.07|5488.37|5489.45|5488.75|5489.45|5488.75|5488.95|5488.25|4
1725605200000|2024-09-06 06:46:40|5489.32|5488.62|5489.45|5488.75|5489.45|5488.75|5489.32|5488.62|14
1725605210000|2024-09-06 06:46:50|5489.7|5489|5489.7|5489|5489.7|5489|5489.7|5489|7
1725605220000|2024-09-06 06:47:00|5489.57|5488.87|5489.45|5488.75|5489.57|5488.87|5489.45|5488.75|4
1725605230000|2024-09-06 06:47:10|5489.57|5488.87|5488.95|5488.25|5489.57|5488.87|5488.95|5488.25|8
1725605240000|2024-09-06 06:47:20|5488.82|5488.12|5488.95|5488.25|5488.95|5488.25|5488.7|5488|8
1725605250000|2024-09-06 06:47:30|5489.2|5488.5|5489.7|5489|5489.7|5489|5489.2|5488.5|11
1725605260000|2024-09-06 06:47:40|5489.82|5489.12|5489.7|5489|5489.82|5489.12|5489.7|5489|11
1725605270000|2024-09-06 06:47:50|5489.95|5489.25|5489.95|5489.25|5489.95|5489.25|5489.82|5489.12|3
1725605280000|2024-09-06 06:48:00|||||||||14
1725605290000|2024-09-06 06:48:10|5490.07|5489.37|5490.2|5489.5|5490.45|5489.75|5490.07|5489.37|23
1725605300000|2024-09-06 06:48:20|5490.45|5489.75|5490.45|5489.75|5490.45|5489.75|5490.2|5489.5|21
1725605310000|2024-09-06 06:48:30|5490.32|5489.62|5490.45|5489.75|5490.45|5489.75|5490.2|5489.5|4
1725605320000|2024-09-06 06:48:40|5491.45|5490.75|5491.45|5490.75|5491.45|5490.75|5491.45|5490.75|171
1725605330000|2024-09-06 06:48:50|5491.7|5491|5491.7|5491|5491.95|5491.25|5491.7|5491|28
1725605340000|2024-09-06 06:49:00|5491.57|5490.87|5491.2|5490.5|5491.57|5490.87|5491.2|5490.5|26
1725605350000|2024-09-06 06:49:10|5491.07|5490.37|5490.95|5490.25|5491.07|5490.37|5490.7|5490|22
1725605360000|2024-09-06 06:49:20|5490.82|5490.12|5490.95|5490.25|5490.95|5490.25|5490.7|5490|13
1725605370000|2024-09-06 06:49:30|5490.82|5490.12|5490.95|5490.25|5490.95|5490.25|5490.7|5490|2
1725605380000|2024-09-06 06:49:40|5490.82|5490.12|5490.7|5490|5490.82|5490.12|5490.45|5489.75|12
1725605390000|2024-09-06 06:49:50|5490.45|5489.75|5490.45|5489.75|5490.45|5489.75|5490.45|5489.75|5
1725605400000|2024-09-06 06:50:00|5490.7|5490|5491.45|5490.75|5491.45|5490.75|5490.45|5489.75|132
1725605410000|2024-09-06 06:50:10|5491.57|5490.87|5491.95|5491.25|5491.95|5491.25|5491.2|5490.5|85
1725605420000|2024-09-06 06:50:20|5492.2|5491.5|5491.95|5491.25|5492.2|5491.5|5491.95|5491.25|25
1725605430000|2024-09-06 06:50:30|5491.7|5491|5491.7|5491|5491.82|5491.12|5491.7|5491|14
1725605440000|2024-09-06 06:50:40|5491.45|5490.75|5491.45|5490.75|5491.45|5490.75|5491.45|5490.75|7
1725605450000|2024-09-06 06:50:50|5491.32|5490.62|5491.07|5490.37|5491.32|5490.62|5491.07|5490.37|12
1725605460000|2024-09-06 06:51:00|5491.2|5490.5|5492.2|5491.5|5492.2|5491.5|5491.2|5490.5|139
1725605470000|2024-09-06 06:51:10|5492.07|5491.37|5492.45|5491.75|5492.45|5491.75|5492.07|5491.37|14
1725605480000|2024-09-06 06:51:20|5492.32|5491.62|5492.2|5491.5|5492.32|5491.62|5491.95|5491.25|32
1725605490000|2024-09-06 06:51:30|5491.7|5491|5491.45|5490.75|5491.7|5491|5491.2|5490.5|27
1725605500000|2024-09-06 06:51:40|5491.57|5490.87|5491.7|5491|5491.7|5491|5491.57|5490.87|35
1725605510000|2024-09-06 06:51:50|5491.57|5490.87|5491.45|5490.75|5491.57|5490.87|5491.45|5490.75|13
1725605520000|2024-09-06 06:52:00|5491.57|5490.87|5491.7|5491|5491.7|5491|5491.57|5490.87|12
1725605530000|2024-09-06 06:52:10|5491.82|5491.12|5491.95|5491.25|5491.95|5491.25|5491.82|5491.12|27
1725605540000|2024-09-06 06:52:20|5491.7|5491|5491.7|5491|5491.95|5491.25|5491.7|5491|24
1725605550000|2024-09-06 06:52:30|5491.82|5491.12|5491.95|5491.25|5491.95|5491.25|5491.82|5491.12|2
1725605560000|2024-09-06 06:52:40|5491.82|5491.12|5491.7|5491|5491.95|5491.25|5491.45|5490.75|58
1725605570000|2024-09-06 06:52:50|5491.45|5490.75|5491.2|5490.5|5491.7|5491|5491.2|5490.5|10
1725605580000|2024-09-06 06:53:00|5491.32|5490.62|5491.07|5490.37|5491.45|5490.75|5490.95|5490.25|9
1725605590000|2024-09-06 06:53:10|5491.2|5490.5|5491.2|5490.5|5491.45|5490.75|5491.2|5490.5|18
1725605600000|2024-09-06 06:53:20|5491.32|5490.62|5491.45|5490.75|5491.7|5491|5491.32|5490.62|6
1725605610000|2024-09-06 06:53:30|5491.2|5490.5|5491.2|5490.5|5491.45|5490.75|5491.2|5490.5|17
1725605620000|2024-09-06 06:53:40|5490.95|5490.25|5490.95|5490.25|5491.2|5490.5|5490.82|5490.12|18
1725605630000|2024-09-06 06:53:50|5490.7|5490|5490.82|5490.12|5490.95|5490.25|5490.7|5490|13
1725605640000|2024-09-06 06:54:00|5490.95|5490.25|5491.2|5490.5|5491.2|5490.5|5490.95|5490.25|22
1725605650000|2024-09-06 06:54:10|5491.07|5490.37|5491.2|5490.5|5491.2|5490.5|5490.95|5490.25|10
1725605660000|2024-09-06 06:54:20|||||||||5
1725605670000|2024-09-06 06:54:30|5490.95|5490.25|5490.95|5490.25|5491.2|5490.5|5490.82|5490.12|19
1725605680000|2024-09-06 06:54:40|5490.82|5490.12|5490.2|5489.5|5490.95|5490.25|5490.2|5489.5|26
1725605690000|2024-09-06 06:54:50|5490.32|5489.62|5490.45|5489.75|5490.45|5489.75|5490.2|5489.5|27
1725605700000|2024-09-06 06:55:00|5490.7|5490|5490.45|5489.75|5490.7|5490|5490.45|5489.75|20
1725605710000|2024-09-06 06:55:10|5490.7|5490|5491.45|5490.75|5491.45|5490.75|5490.7|5490|27
1725605720000|2024-09-06 06:55:20|5491.57|5490.87|5490.7|5490|5491.7|5491|5490.7|5490|178
1725605730000|2024-09-06 06:55:30|5490.95|5490.25|5490.95|5490.25|5490.95|5490.25|5490.82|5490.12|24
1725605740000|2024-09-06 06:55:40|5491.2|5490.5|5491.45|5490.75|5491.45|5490.75|5491.07|5490.37|30
1725605750000|2024-09-06 06:55:50|5491.32|5490.62|5491.45|5490.75|5491.45|5490.75|5491.2|5490.5|4
1725605760000|2024-09-06 06:56:00|5491.7|5491|5491.2|5490.5|5491.7|5491|5491.07|5490.37|24
1725605770000|2024-09-06 06:56:10|5491.45|5490.75|5491.45|5490.75|5491.57|5490.87|5491.45|5490.75|8
1725605780000|2024-09-06 06:56:20|5491.2|5490.5|5491.2|5490.5|5491.2|5490.5|5491.2|5490.5|4
1725605790000|2024-09-06 06:56:30|5490.95|5490.25|5490.2|5489.5|5490.95|5490.25|5490.2|5489.5|65
1725605800000|2024-09-06 06:56:40|5490.07|5489.37|5489.82|5489.12|5490.2|5489.5|5489.7|5489|40
1725605810000|2024-09-06 06:56:50|5489.95|5489.25|5490.7|5490|5490.7|5490|5489.82|5489.12|17
1725605820000|2024-09-06 06:57:00|5490.82|5490.12|5489.95|5489.25|5490.95|5490.25|5489.95|5489.25|43
1725605830000|2024-09-06 06:57:10|5490.07|5489.37|5489.95|5489.25|5490.2|5489.5|5489.95|5489.25|51
1725605840000|2024-09-06 06:57:20|5489.7|5489|5489.95|5489.25|5490.2|5489.5|5489.7|5489|16
1725605850000|2024-09-06 06:57:30|5490.2|5489.5|5488.95|5488.25|5490.2|5489.5|5488.95|5488.25|100
1725605860000|2024-09-06 06:57:40|5488.7|5488|5488.57|5487.87|5488.7|5488|5487.7|5487|179
1725605870000|2024-09-06 06:57:50|5488.45|5487.75|5489.2|5488.5|5489.45|5488.75|5488.45|5487.75|41
1725605880000|2024-09-06 06:58:00|5489.32|5488.62|5489.45|5488.75|5489.45|5488.75|5488.95|5488.25|28
1725605890000|2024-09-06 06:58:10|5489.7|5489|5489.45|5488.75|5489.95|5489.25|5489.45|5488.75|40
1725605900000|2024-09-06 06:58:20|5489.2|5488.5|5489.32|5488.62|5489.45|5488.75|5489.2|5488.5|14
1725605910000|2024-09-06 06:58:30|5489.45|5488.75|5489.2|5488.5|5489.45|5488.75|5488.7|5488|36
1725605920000|2024-09-06 06:58:40|5489.32|5488.62|5489.7|5489|5489.7|5489|5489.32|5488.62|19
1725605930000|2024-09-06 06:58:50|5489.57|5488.87|5489.45|5488.75|5489.7|5489|5489.45|5488.75|14
1725605940000|2024-09-06 06:59:00|5489.32|5488.62|5490.2|5489.5|5490.2|5489.5|5489.32|5488.62|37
1725605950000|2024-09-06 06:59:10|5490.07|5489.37|5489.95|5489.25|5490.2|5489.5|5489.95|5489.25|23
1725605960000|2024-09-06 06:59:20|5489.7|5489|5489.7|5489|5490.07|5489.37|5489.7|5489|27
1725605970000|2024-09-06 06:59:30|5489.45|5488.75|5489.57|5488.87|5489.57|5488.87|5489.45|5488.75|14
1725605980000|2024-09-06 06:59:40|5489.7|5489|5489.45|5488.75|5489.7|5489|5489.45|5488.75|5
1725605990000|2024-09-06 06:59:50|5489.32|5488.62|5488.95|5488.25|5489.32|5488.62|5488.7|5488|80
1725606000000|2024-09-06 07:00:00|5489.2|5488.5|5486.95|5486.25|5489.2|5488.5|5486.95|5486.25|297
1725606010000|2024-09-06 07:00:10|5487.2|5486.5|5486.95|5486.25|5487.7|5487|5486.7|5486|318
1725606020000|2024-09-06 07:00:20|5487.45|5486.75|5487.2|5486.5|5487.45|5486.75|5486.95|5486.25|241
1725606030000|2024-09-06 07:00:30|5487.32|5486.62|5487.32|5486.62|5487.45|5486.75|5486.95|5486.25|92
1725606040000|2024-09-06 07:00:40|5487.45|5486.75|5486.95|5486.25|5487.45|5486.75|5486.45|5485.75|62
1725606050000|2024-09-06 07:00:50|5487.07|5486.37|5486.7|5486|5487.2|5486.5|5486.7|5486|66
1725606060000|2024-09-06 07:01:00|5486.95|5486.25|5486.45|5485.75|5487.07|5486.37|5486.2|5485.5|131
1725606070000|2024-09-06 07:01:10|5486.7|5486|5487.2|5486.5|5487.2|5486.5|5486.45|5485.75|47
1725606080000|2024-09-06 07:01:20|5486.95|5486.25|5487.2|5486.5|5487.2|5486.5|5486.95|5486.25|97
1725606090000|2024-09-06 07:01:30|5487.07|5486.37|5486.7|5486|5487.07|5486.37|5486.7|5486|146
1725606100000|2024-09-06 07:01:40|5486.57|5485.87|5486.57|5485.87|5486.7|5486|5486.2|5485.5|35
1725606110000|2024-09-06 07:01:50|5486.7|5486|5486.45|5485.75|5486.7|5486|5486.2|5485.5|23
1725606120000|2024-09-06 07:02:00|5486.95|5486.25|5486.45|5485.75|5486.95|5486.25|5486.45|5485.75|44
1725606130000|2024-09-06 07:02:10|5486.32|5485.62|5485.95|5485.25|5486.45|5485.75|5485.95|5485.25|56
1725606140000|2024-09-06 07:02:20|5486.07|5485.37|5486.2|5485.5|5486.57|5485.87|5485.95|5485.25|58
1725606150000|2024-09-06 07:02:30|5486.07|5485.37|5486.2|5485.5|5486.2|5485.5|5486.07|5485.37|15
1725606160000|2024-09-06 07:02:40|5486.07|5485.37|5486.2|5485.5|5486.45|5485.75|5485.95|5485.25|70
1725606170000|2024-09-06 07:02:50|5485.7|5485|5485.7|5485|5485.95|5485.25|5485.45|5484.75|164
1725606180000|2024-09-06 07:03:00|5485.82|5485.12|5485.7|5485|5485.95|5485.25|5485.2|5484.5|147
1725606190000|2024-09-06 07:03:10|5485.95|5485.25|5484.95|5484.25|5485.95|5485.25|5484.95|5484.25|89
1725606200000|2024-09-06 07:03:20|5484.82|5484.12|5484.7|5484|5484.82|5484.12|5483.7|5483|186
1725606210000|2024-09-06 07:03:30|5484.45|5483.75|5484.45|5483.75|5484.7|5484|5484.2|5483.5|132
1725606220000|2024-09-06 07:03:40|5484.2|5483.5|5484.45|5483.75|5484.45|5483.75|5484.2|5483.5|36
1725606230000|2024-09-06 07:03:50|5484.82|5484.12|5485.2|5484.5|5485.2|5484.5|5484.7|5484|70
1725606240000|2024-09-06 07:04:00|5485.45|5484.75|5485.07|5484.37|5485.57|5484.87|5485.07|5484.37|31
1725606250000|2024-09-06 07:04:10|5484.95|5484.25|5485.45|5484.75|5485.45|5484.75|5484.95|5484.25|31
1725606260000|2024-09-06 07:04:20|5485.7|5485|5485.2|5484.5|5485.95|5485.25|5485.2|5484.5|79
1725606270000|2024-09-06 07:04:30|5484.95|5484.25|5485.2|5484.5|5485.2|5484.5|5484.95|5484.25|63
1725606280000|2024-09-06 07:04:40|||||||||2
1725606290000|2024-09-06 07:04:50|5485.32|5484.62|5485.45|5484.75|5485.7|5485|5485.2|5484.5|82
1725606300000|2024-09-06 07:05:00|5485.7|5485|5484.95|5484.25|5485.7|5485|5484.95|5484.25|67
1725606310000|2024-09-06 07:05:10|5484.7|5484|5483.7|5483|5484.7|5484|5483.7|5483|151
1725606320000|2024-09-06 07:05:20|5483.82|5483.12|5483.95|5483.25|5484.2|5483.5|5483.7|5483|88
1725606330000|2024-09-06 07:05:30|5483.7|5483|5483.95|5483.25|5484.2|5483.5|5483.7|5483|97
1725606340000|2024-09-06 07:05:40|5483.7|5483|5483.82|5483.12|5483.95|5483.25|5483.57|5482.87|56
1725606350000|2024-09-06 07:05:50|5483.95|5483.25|5483.7|5483|5483.95|5483.25|5483.7|5483|9
1725606360000|2024-09-06 07:06:00|5483.2|5482.5|5480.95|5480.25|5483.32|5482.62|5480.95|5480.25|829
1725606370000|2024-09-06 07:06:10|5480.7|5480|5480.2|5479.5|5480.7|5480|5479.95|5479.25|377
1725606380000|2024-09-06 07:06:20|5479.95|5479.25|5481.95|5481.25|5482.2|5481.5|5479.95|5479.25|283
1725606390000|2024-09-06 07:06:30|5482.07|5481.37|5481.95|5481.25|5482.2|5481.5|5481.95|5481.25|61
1725606400000|2024-09-06 07:06:40|5481.45|5480.75|5482.07|5481.37|5482.07|5481.37|5480.95|5480.25|59
1725606410000|2024-09-06 07:06:50|5482.2|5481.5|5482.2|5481.5|5482.32|5481.62|5481.7|5481|58
1725606420000|2024-09-06 07:07:00|5481.95|5481.25|5480.95|5480.25|5482.07|5481.37|5480.7|5480|193
1725606430000|2024-09-06 07:07:10|5480.82|5480.12|5480.7|5480|5481.2|5480.5|5480.45|5479.75|99
1725606440000|2024-09-06 07:07:20|5480.82|5480.12|5480.95|5480.25|5481.2|5480.5|5480.7|5480|29
1725606450000|2024-09-06 07:07:30|5481.07|5480.37|5481.45|5480.75|5481.57|5480.87|5480.95|5480.25|95
1725606460000|2024-09-06 07:07:40|5481.57|5480.87|5482.45|5481.75|5482.45|5481.75|5481.57|5480.87|55
1725606470000|2024-09-06 07:07:50|5482.57|5481.87|5483.2|5482.5|5483.2|5482.5|5481.82|5481.12|272
1725606480000|2024-09-06 07:08:00|5482.7|5482|5483.2|5482.5|5483.2|5482.5|5482.45|5481.75|81
1725606490000|2024-09-06 07:08:10|5482.7|5482|5482.32|5481.62|5482.7|5482|5482.2|5481.5|33
1725606500000|2024-09-06 07:08:20|5482.2|5481.5|5483.95|5483.25|5483.95|5483.25|5482.2|5481.5|63
1725606510000|2024-09-06 07:08:30|5483.82|5483.12|5484.95|5484.25|5484.95|5484.25|5483.82|5483.12|64
1725606520000|2024-09-06 07:08:40|5485.2|5484.5|5485.2|5484.5|5485.2|5484.5|5484.95|5484.25|47
1725606530000|2024-09-06 07:08:50|5485.07|5484.37|5485.2|5484.5|5485.2|5484.5|5484.7|5484|85
1725606540000|2024-09-06 07:09:00|5485.07|5484.37|5484.95|5484.25|5485.07|5484.37|5484.7|5484|45
1725606550000|2024-09-06 07:09:10|5485.07|5484.37|5484.95|5484.25|5485.45|5484.75|5484.95|5484.25|37
1725606560000|2024-09-06 07:09:20|5484.82|5484.12|5483.45|5482.75|5484.82|5484.12|5483.45|5482.75|61
1725606570000|2024-09-06 07:09:30|5483.57|5482.87|5482.7|5482|5483.95|5483.25|5482.45|5481.75|62
1725606580000|2024-09-06 07:09:40|5482.95|5482.25|5483.2|5482.5|5483.45|5482.75|5482.7|5482|55
1725606590000|2024-09-06 07:09:50|5483.07|5482.37|5482.95|5482.25|5483.07|5482.37|5482.2|5481.5|62
1725606600000|2024-09-06 07:10:00|5482.7|5482|5482.2|5481.5|5482.7|5482|5482.2|5481.5|61
1725606610000|2024-09-06 07:10:10|5482.32|5481.62|5483.7|5483|5483.7|5483|5482.32|5481.62|45
1725606620000|2024-09-06 07:10:20|5483.45|5482.75|5482.7|5482|5483.45|5482.75|5482.45|5481.75|108
1725606630000|2024-09-06 07:10:30|5482.45|5481.75|5481.95|5481.25|5482.45|5481.75|5481.95|5481.25|71
1725606640000|2024-09-06 07:10:40|5481.82|5481.12|5481.7|5481|5482.2|5481.5|5481.45|5480.75|111
1725606650000|2024-09-06 07:10:50|5481.82|5481.12|5481.95|5481.25|5482.45|5481.75|5481.7|5481|142
1725606660000|2024-09-06 07:11:00|5482.07|5481.37|5482.45|5481.75|5482.45|5481.75|5481.95|5481.25|66
1725606670000|2024-09-06 07:11:10|5482.32|5481.62|5482.07|5481.37|5483.2|5482.5|5481.95|5481.25|111
1725606680000|2024-09-06 07:11:20|5481.95|5481.25|5482.45|5481.75|5482.45|5481.75|5481.57|5480.87|68
1725606690000|2024-09-06 07:11:30|5482.7|5482|5482.57|5481.87|5483.2|5482.5|5482.2|5481.5|162
1725606700000|2024-09-06 07:11:40|5482.7|5482|5482.7|5482|5483.2|5482.5|5482.57|5481.87|85
1725606710000|2024-09-06 07:11:50|5482.45|5481.75|5482.45|5481.75|5482.95|5482.25|5482.2|5481.5|55
1725606720000|2024-09-06 07:12:00|5482.7|5482|5482.95|5482.25|5483.2|5482.5|5482.45|5481.75|102
1725606730000|2024-09-06 07:12:10|5482.7|5482|5483.2|5482.5|5483.32|5482.62|5482.7|5482|38
1725606740000|2024-09-06 07:12:20|5482.95|5482.25|5482.95|5482.25|5483.2|5482.5|5482.7|5482|54
1725606750000|2024-09-06 07:12:30|5483.45|5482.75|5482.95|5482.25|5483.45|5482.75|5482.95|5482.25|33
1725606760000|2024-09-06 07:12:40|5483.07|5482.37|5483.2|5482.5|5483.45|5482.75|5482.95|5482.25|18
1725606770000|2024-09-06 07:12:50|5483.07|5482.37|5482.45|5481.75|5483.2|5482.5|5482.45|5481.75|18
1725606780000|2024-09-06 07:13:00|5482.57|5481.87|5481.7|5481|5482.7|5482|5481.7|5481|68
1725606790000|2024-09-06 07:13:10|5481.57|5480.87|5481.32|5480.62|5481.7|5481|5481.2|5480.5|59
1725606800000|2024-09-06 07:13:20|5481.2|5480.5|5481.45|5480.75|5481.57|5480.87|5481.2|5480.5|22
1725606810000|2024-09-06 07:13:30|5481.57|5480.87|5481.2|5480.5|5481.7|5481|5480.95|5480.25|19
1725606820000|2024-09-06 07:13:40|5481.45|5480.75|5481.2|5480.5|5481.45|5480.75|5481.2|5480.5|27
1725606830000|2024-09-06 07:13:50|5481.07|5480.37|5480.45|5479.75|5481.45|5480.75|5480.45|5479.75|79
1725606840000|2024-09-06 07:14:00|5479.45|5478.75|5478.95|5478.25|5480.7|5480|5478.7|5478|583
1725606850000|2024-09-06 07:14:10|5478.7|5478|5475.7|5475|5478.7|5478|5474.95|5474.25|1374
1725606860000|2024-09-06 07:14:20|5475.95|5475.25|5473.95|5473.25|5475.95|5475.25|5473.95|5473.25|493
1725606870000|2024-09-06 07:14:30|5473.7|5473|5472.95|5472.25|5473.95|5473.25|5472.95|5472.25|295
1725606880000|2024-09-06 07:14:40|5472.82|5472.12|5472.45|5471.75|5473.45|5472.75|5471.7|5471|485
1725606890000|2024-09-06 07:14:50|5471.95|5471.25|5470.7|5470|5471.95|5471.25|5470.7|5470|473
1725606900000|2024-09-06 07:15:00|5470.95|5470.25|5470.2|5469.5|5470.95|5470.25|5469.7|5469|483
1725606910000|2024-09-06 07:15:10|5470.45|5469.75|5470.95|5470.25|5471.2|5470.5|5470.07|5469.37|250
1725606920000|2024-09-06 07:15:20|5470.7|5470|5470.7|5470|5471.2|5470.5|5470.45|5469.75|183
1725606930000|2024-09-06 07:15:30|5470.82|5470.12|5469.7|5469|5470.95|5470.25|5469.45|5468.75|194
1725606940000|2024-09-06 07:15:40|5469.45|5468.75|5469.45|5468.75|5469.7|5469|5469.2|5468.5|179
1725606950000|2024-09-06 07:15:50|5469.7|5469|5469.7|5469|5470.2|5469.5|5469.7|5469|253
1725606960000|2024-09-06 07:16:00|5469.82|5469.12|5469.95|5469.25|5470.2|5469.5|5469.07|5468.37|216
1725606970000|2024-09-06 07:16:10|5469.45|5468.75|5469.95|5469.25|5469.95|5469.25|5469.2|5468.5|79
1725606980000|2024-09-06 07:16:20|5470.07|5469.37|5469.2|5468.5|5470.2|5469.5|5469.2|5468.5|354
1725606990000|2024-09-06 07:16:30|5469.07|5468.37|5466.07|5465.37|5469.07|5468.37|5466.07|5465.37|1270
1725607000000|2024-09-06 07:16:40|5466.7|5466|5465.07|5464.37|5466.7|5466|5464.95|5464.25|495
1725607010000|2024-09-06 07:16:50|5465.2|5464.5|5464.7|5464|5465.7|5465|5464.45|5463.75|439
1725607020000|2024-09-06 07:17:00|5464.57|5463.87|5467.45|5466.75|5467.7|5467|5464.57|5463.87|342
1725607030000|2024-09-06 07:17:10|5467.57|5466.87|5466.95|5466.25|5467.7|5467|5466.95|5466.25|195
1725607040000|2024-09-06 07:17:20|5466.82|5466.12|5465.7|5465|5467.45|5466.75|5465.7|5465|173
1725607050000|2024-09-06 07:17:30|5465.45|5464.75|5464.7|5464|5465.45|5464.75|5464.7|5464|113
1725607060000|2024-09-06 07:17:40|5464.95|5464.25|5464.45|5463.75|5465.2|5464.5|5464.45|5463.75|115
1725607070000|2024-09-06 07:17:50|5464.2|5463.5|5465.57|5464.87|5466.2|5465.5|5463.95|5463.25|214
1725607080000|2024-09-06 07:18:00|5465.7|5465|5467.2|5466.5|5467.2|5466.5|5465.7|5465|218
1725607090000|2024-09-06 07:18:10|5466.7|5466|5466.95|5466.25|5467.45|5466.75|5466.7|5466|141
1725607100000|2024-09-06 07:18:20|5467.2|5466.5|5464.7|5464|5467.2|5466.5|5464.7|5464|273
1725607110000|2024-09-06 07:18:30|5464.82|5464.12|5466.2|5465.5|5466.2|5465.5|5464.82|5464.12|124
1725607120000|2024-09-06 07:18:40|5466.07|5465.37|5465.95|5465.25|5466.2|5465.5|5465.7|5465|46
1725607130000|2024-09-06 07:18:50|5465.7|5465|5466.2|5465.5|5466.2|5465.5|5465.45|5464.75|90
1725607140000|2024-09-06 07:19:00|5465.95|5465.25|5465.2|5464.5|5465.95|5465.25|5464.7|5464|125
1725607150000|2024-09-06 07:19:10|5465.32|5464.62|5464.2|5463.5|5465.45|5464.75|5464.2|5463.5|162
1725607160000|2024-09-06 07:19:20|5463.95|5463.25|5464.95|5464.25|5465.07|5464.37|5463.95|5463.25|84
1725607170000|2024-09-06 07:19:30|5464.7|5464|5465.45|5464.75|5466.32|5465.62|5464.7|5464|149
1725607180000|2024-09-06 07:19:40|5465.2|5464.5|5464.95|5464.25|5465.2|5464.5|5464.2|5463.5|161
1725607190000|2024-09-06 07:19:50|5464.82|5464.12|5464.45|5463.75|5464.95|5464.25|5464.2|5463.5|67
1725607200000|2024-09-06 07:20:00|5464.2|5463.5|5460.2|5459.5|5464.2|5463.5|5460.2|5459.5|622
1725607210000|2024-09-06 07:20:10|5459.95|5459.25|5460.07|5459.37|5460.2|5459.5|5458.2|5457.5|499
1725607220000|2024-09-06 07:20:20|5460.2|5459.5|5460.7|5460|5461.95|5461.25|5460.2|5459.5|230
1725607230000|2024-09-06 07:20:30|5460.45|5459.75|5460.7|5460|5460.7|5460|5460.07|5459.37|139
1725607240000|2024-09-06 07:20:40|5460.82|5460.12|5462.45|5461.75|5462.45|5461.75|5460.82|5460.12|252
1725607250000|2024-09-06 07:20:50|5462.7|5462|5462.7|5462|5462.95|5462.25|5461.95|5461.25|143
1725607260000|2024-09-06 07:21:00|5462.95|5462.25|5465.2|5464.5|5465.45|5464.75|5462.45|5461.75|321
1725607270000|2024-09-06 07:21:10|5464.95|5464.25|5463.95|5463.25|5465.95|5465.25|5463.95|5463.25|249
1725607280000|2024-09-06 07:21:20|5464.2|5463.5|5465.2|5464.5|5465.95|5465.25|5464.2|5463.5|192
1725607290000|2024-09-06 07:21:30|5465.32|5464.62|5465.95|5465.25|5466.45|5465.75|5465.32|5464.62|166
1725607300000|2024-09-06 07:21:40|5466.2|5465.5|5465.2|5464.5|5466.2|5465.5|5465.2|5464.5|127
1725607310000|2024-09-06 07:21:50|5464.95|5464.25|5465.7|5465|5465.7|5465|5464.95|5464.25|71
1725607320000|2024-09-06 07:22:00|5465.95|5465.25|5464.45|5463.75|5465.95|5465.25|5463.95|5463.25|336
1725607330000|2024-09-06 07:22:10|5464.2|5463.5|5463.7|5463|5464.32|5463.62|5463.32|5462.62|80
1725607340000|2024-09-06 07:22:20|5463.57|5462.87|5463.7|5463|5464.45|5463.75|5463.32|5462.62|134
1725607350000|2024-09-06 07:22:30|5464.2|5463.5|5464.95|5464.25|5464.95|5464.25|5463.45|5462.75|211
1725607360000|2024-09-06 07:22:40|5464.45|5463.75|5465.45|5464.75|5465.7|5465|5464.45|5463.75|177
1725607370000|2024-09-06 07:22:50|5464.7|5464|5464.95|5464.25|5465.2|5464.5|5464.7|5464|102
1725607380000|2024-09-06 07:23:00|5465.2|5464.5|5465.7|5465|5465.95|5465.25|5464.7|5464|111
1725607390000|2024-09-06 07:23:10|5465.57|5464.87|5466.7|5466|5466.7|5466|5465.45|5464.75|85
1725607400000|2024-09-06 07:23:20|5466.45|5465.75|5467.7|5467|5467.7|5467|5466.2|5465.5|180
1725607410000|2024-09-06 07:23:30|5467.57|5466.87|5467.2|5466.5|5467.7|5467|5466.95|5466.25|119
1725607420000|2024-09-06 07:23:40|5466.95|5466.25|5467.32|5466.62|5467.45|5466.75|5466.45|5465.75|122
1725607430000|2024-09-06 07:23:50|5467.45|5466.75|5466.95|5466.25|5467.57|5466.87|5466.45|5465.75|134
1725607440000|2024-09-06 07:24:00|5467.2|5466.5|5465.7|5465|5467.7|5467|5465.7|5465|339
1725607450000|2024-09-06 07:24:10|5465.82|5465.12|5465.45|5464.75|5465.95|5465.25|5465.45|5464.75|109
1725607460000|2024-09-06 07:24:20|5465.32|5464.62|5464.45|5463.75|5465.45|5464.75|5464.45|5463.75|130
1725607470000|2024-09-06 07:24:30|5463.95|5463.25|5464.7|5464|5464.7|5464|5463.45|5462.75|128
1725607480000|2024-09-06 07:24:40|5464.57|5463.87|5463.95|5463.25|5465.07|5464.37|5463.95|5463.25|92
1725607490000|2024-09-06 07:24:50|5464.07|5463.37|5464.95|5464.25|5465.2|5464.5|5463.45|5462.75|160
1725607500000|2024-09-06 07:25:00|5465.32|5464.62|5465.95|5465.25|5465.95|5465.25|5465.2|5464.5|73
1725607510000|2024-09-06 07:25:10|5466.07|5465.37|5466.45|5465.75|5467.2|5466.5|5465.7|5465|270
1725607520000|2024-09-06 07:25:20|5466.7|5466|5465.7|5465|5466.7|5466|5465.7|5465|131
1725607530000|2024-09-06 07:25:30|5465.82|5465.12|5466.2|5465.5|5466.2|5465.5|5465.7|5465|74
1725607540000|2024-09-06 07:25:40|5466.45|5465.75|5466.2|5465.5|5466.45|5465.75|5465.45|5464.75|110
1725607550000|2024-09-06 07:25:50|5466.57|5465.87|5466.2|5465.5|5466.57|5465.87|5466.07|5465.37|86
1725607560000|2024-09-06 07:26:00|5465.7|5465|5466.7|5466|5466.7|5466|5465.7|5465|59
1725607570000|2024-09-06 07:26:10|5466.57|5465.87|5467.2|5466.5|5467.2|5466.5|5466.57|5465.87|78
1725607580000|2024-09-06 07:26:20|5467.45|5466.75|5467.2|5466.5|5467.45|5466.75|5466.95|5466.25|50
1725607590000|2024-09-06 07:26:30|5467.32|5466.62|5465.95|5465.25|5467.32|5466.62|5465.7|5465|150
1725607600000|2024-09-06 07:26:40|5465.82|5465.12|5465.2|5464.5|5465.82|5465.12|5465.2|5464.5|79
1725607610000|2024-09-06 07:26:50|5465.32|5464.62|5464.57|5463.87|5465.7|5465|5464.57|5463.87|122
1725607620000|2024-09-06 07:27:00|5464.7|5464|5465.2|5464.5|5465.45|5464.75|5464.57|5463.87|87
1725607630000|2024-09-06 07:27:10|5465.07|5464.37|5464.95|5464.25|5465.2|5464.5|5464.2|5463.5|71
1725607640000|2024-09-06 07:27:20|5464.82|5464.12|5465.45|5464.75|5465.45|5464.75|5464.2|5463.5|84
1725607650000|2024-09-06 07:27:30|5465.32|5464.62|5465.95|5465.25|5466.2|5465.5|5465.32|5464.62|124
1725607660000|2024-09-06 07:27:40|5466.2|5465.5|5465.2|5464.5|5466.2|5465.5|5465.2|5464.5|39
1725607670000|2024-09-06 07:27:50|5465.45|5464.75|5465.2|5464.5|5465.95|5465.25|5465.2|5464.5|65
1725607680000|2024-09-06 07:28:00|5465.07|5464.37|5465.7|5465|5465.7|5465|5465.07|5464.37|94
1725607690000|2024-09-06 07:28:10|5465.45|5464.75|5465.45|5464.75|5465.7|5465|5465.2|5464.5|40
1725607700000|2024-09-06 07:28:20|5465.07|5464.37|5464.7|5464|5465.45|5464.75|5464.7|5464|112
1725607710000|2024-09-06 07:28:30|5464.82|5464.12|5465.32|5464.62|5465.82|5465.12|5464.7|5464|256
1725607720000|2024-09-06 07:28:40|5465.2|5464.5|5464.7|5464|5465.45|5464.75|5464.7|5464|109
1725607730000|2024-09-06 07:28:50|5464.2|5463.5|5464.7|5464|5464.7|5464|5464.07|5463.37|87
1725607740000|2024-09-06 07:29:00|5464.57|5463.87|5465.7|5465|5466.07|5465.37|5464.57|5463.87|135
1725607750000|2024-09-06 07:29:10|5465.95|5465.25|5464.82|5464.12|5465.95|5465.25|5464.82|5464.12|89
1725607760000|2024-09-06 07:29:20|5464.7|5464|5465.07|5464.37|5465.07|5464.37|5464.45|5463.75|74
1725607770000|2024-09-06 07:29:30|5465.45|5464.75|5465.45|5464.75|5465.7|5465|5465.07|5464.37|61
1725607780000|2024-09-06 07:29:40|5465.32|5464.62|5465.7|5465|5465.7|5465|5465.32|5464.62|49
1725607790000|2024-09-06 07:29:50|5465.45|5464.75|5466.2|5465.5|5466.2|5465.5|5465.2|5464.5|85
1725607800000|2024-09-06 07:30:00|5466.07|5465.37|5465.7|5465|5466.07|5465.37|5464.7|5464|138
1725607810000|2024-09-06 07:30:10|5465.95|5465.25|5465.2|5464.5|5465.95|5465.25|5464.45|5463.75|144
1725607820000|2024-09-06 07:30:20|5464.95|5464.25|5465.2|5464.5|5465.7|5465|5464.95|5464.25|95
1725607830000|2024-09-06 07:30:30|5464.45|5463.75|5464.82|5464.12|5464.95|5464.25|5464.2|5463.5|139
1725607840000|2024-09-06 07:30:40|5464.7|5464|5465.82|5465.12|5465.82|5465.12|5464.7|5464|97
1725607850000|2024-09-06 07:30:50|5465.7|5465|5465.82|5465.12|5465.95|5465.25|5465.7|5465|46
1725607860000|2024-09-06 07:31:00|5465.7|5465|5465.2|5464.5|5465.7|5465|5463.95|5463.25|187
1725607870000|2024-09-06 07:31:10|5465.07|5464.37|5466.07|5465.37|5466.07|5465.37|5464.95|5464.25|83
1725607880000|2024-09-06 07:31:20|5465.95|5465.25|5465.32|5464.62|5466.2|5465.5|5465.2|5464.5|194
1725607890000|2024-09-06 07:31:30|5465.45|5464.75|5464.2|5463.5|5465.45|5464.75|5464.2|5463.5|83
1725607900000|2024-09-06 07:31:40|5463.95|5463.25|5464.45|5463.75|5464.7|5464|5463.95|5463.25|70
1725607910000|2024-09-06 07:31:50|5464.32|5463.62|5464.45|5463.75|5464.7|5464|5463.95|5463.25|67
1725607920000|2024-09-06 07:32:00|5463.7|5463|5464.2|5463.5|5464.45|5463.75|5463.7|5463|118
1725607930000|2024-09-06 07:32:10|5464.45|5463.75|5463.95|5463.25|5464.7|5464|5463.95|5463.25|54
1725607940000|2024-09-06 07:32:20|5463.82|5463.12|5463.45|5462.75|5463.95|5463.25|5463.45|5462.75|175
1725607950000|2024-09-06 07:32:30|5463.7|5463|5463.95|5463.25|5464.2|5463.5|5463.57|5462.87|86
1725607960000|2024-09-06 07:32:40|5463.82|5463.12|5464.57|5463.87|5464.57|5463.87|5463.82|5463.12|52
1725607970000|2024-09-06 07:32:50|5464.45|5463.75|5465.7|5465|5465.7|5465|5464.45|5463.75|52
1725607980000|2024-09-06 07:33:00|5465.57|5464.87|5464.95|5464.25|5466.07|5465.37|5464.95|5464.25|195
1725607990000|2024-09-06 07:33:10|5464.82|5464.12|5464.7|5464|5465.45|5464.75|5464.7|5464|89
1725608000000|2024-09-06 07:33:20|5464.45|5463.75|5463.95|5463.25|5464.7|5464|5463.95|5463.25|84
1725608010000|2024-09-06 07:33:30|5463.82|5463.12|5464.32|5463.62|5464.45|5463.75|5463.82|5463.12|39
1725608020000|2024-09-06 07:33:40|5464.7|5464|5465.2|5464.5|5465.2|5464.5|5464.32|5463.62|70
1725608030000|2024-09-06 07:33:50|5465.07|5464.37|5465.45|5464.75|5465.45|5464.75|5464.7|5464|100
1725608040000|2024-09-06 07:34:00|5465.7|5465|5465.95|5465.25|5466.07|5465.37|5465.7|5465|80
1725608050000|2024-09-06 07:34:10|5465.7|5465|5466.2|5465.5|5466.2|5465.5|5465.7|5465|49
1725608060000|2024-09-06 07:34:20|5466.07|5465.37|5466.45|5465.75|5466.7|5466|5465.95|5465.25|190
1725608070000|2024-09-06 07:34:30|5466.57|5465.87|5466.7|5466|5466.7|5466|5466.2|5465.5|98
1725608080000|2024-09-06 07:34:40|5466.45|5465.75|5466.32|5465.62|5466.45|5465.75|5466.2|5465.5|85
1725608090000|2024-09-06 07:34:50|5466.2|5465.5|5465.95|5465.25|5466.45|5465.75|5465.95|5465.25|44
1725608100000|2024-09-06 07:35:00|5466.2|5465.5|5466.7|5466|5466.7|5466|5466.2|5465.5|138
1725608110000|2024-09-06 07:35:10|5466.45|5465.75|5466.45|5465.75|5466.7|5466|5465.95|5465.25|209
1725608120000|2024-09-06 07:35:20|5466.7|5466|5466.7|5466|5466.7|5466|5466.45|5465.75|83
1725608130000|2024-09-06 07:35:30|5466.82|5466.12|5466.45|5465.75|5466.95|5466.25|5466.45|5465.75|44
1725608140000|2024-09-06 07:35:40|5466.7|5466|5466.7|5466|5466.7|5466|5466.57|5465.87|39
1725608150000|2024-09-06 07:35:50|5466.57|5465.87|5466.57|5465.87|5466.7|5466|5466.2|5465.5|60
1725608160000|2024-09-06 07:36:00|5466.45|5465.75|5466.45|5465.75|5466.45|5465.75|5466.2|5465.5|32
1725608170000|2024-09-06 07:36:10|5466.95|5466.25|5466.7|5466|5466.95|5466.25|5466.45|5465.75|108
1725608180000|2024-09-06 07:36:20|5466.82|5466.12|5466.7|5466|5466.95|5466.25|5466.7|5466|36
1725608190000|2024-09-06 07:36:30|5466.45|5465.75|5466.7|5466|5466.7|5466|5466.32|5465.62|62
1725608200000|2024-09-06 07:36:40|5466.82|5466.12|5466.95|5466.25|5466.95|5466.25|5466.45|5465.75|63
1725608210000|2024-09-06 07:36:50|5467.2|5466.5|5467.2|5466.5|5467.2|5466.5|5467.2|5466.5|153
1725608220000|2024-09-06 07:37:00|5466.82|5466.12|5467.2|5466.5|5467.45|5466.75|5466.82|5466.12|216
1725608230000|2024-09-06 07:37:10|5467.07|5466.37|5467.2|5466.5|5467.2|5466.5|5467.07|5466.37|44
1725608240000|2024-09-06 07:37:20|5467.32|5466.62|5466.95|5466.25|5467.45|5466.75|5466.7|5466|137
1725608250000|2024-09-06 07:37:30|5466.7|5466|5466.95|5466.25|5466.95|5466.25|5466.7|5466|54
1725608260000|2024-09-06 07:37:40|5466.82|5466.12|5466.95|5466.25|5466.95|5466.25|5466.7|5466|42
1725608270000|2024-09-06 07:37:50|5466.7|5466|5466.7|5466|5466.95|5466.25|5466.45|5465.75|82
1725608280000|2024-09-06 07:38:00|5466.57|5465.87|5466.7|5466|5466.7|5466|5466.45|5465.75|40
1725608290000|2024-09-06 07:38:10|5466.82|5466.12|5467.2|5466.5|5467.2|5466.5|5466.82|5466.12|42
1725608300000|2024-09-06 07:38:20|5467.45|5466.75|5467.45|5466.75|5467.45|5466.75|5467.2|5466.5|99
1725608310000|2024-09-06 07:38:30|5467.7|5467|5468.2|5467.5|5468.2|5467.5|5467.7|5467|385
1725608320000|2024-09-06 07:38:40|5468.07|5467.37|5468.45|5467.75|5468.45|5467.75|5468.07|5467.37|287
1725608330000|2024-09-06 07:38:50|5468.2|5467.5|5468.2|5467.5|5468.45|5467.75|5468.2|5467.5|37
1725608340000|2024-09-06 07:39:00|5468.32|5467.62|5467.7|5467|5468.45|5467.75|5467.45|5466.75|106
1725608350000|2024-09-06 07:39:10|5467.45|5466.75|5467.95|5467.25|5467.95|5467.25|5467.2|5466.5|89
1725608360000|2024-09-06 07:39:20|5467.2|5466.5|5467.32|5466.62|5467.7|5467|5467.2|5466.5|116
1725608370000|2024-09-06 07:39:30|5467.45|5466.75|5467.45|5466.75|5467.7|5467|5466.7|5466|411
1725608380000|2024-09-06 07:39:40|5467.2|5466.5|5466.7|5466|5467.2|5466.5|5466.7|5466|53
1725608390000|2024-09-06 07:39:50|5466.82|5466.12|5465.95|5465.25|5467.2|5466.5|5465.7|5465|244
1725608400000|2024-09-06 07:40:00|5466.07|5465.37|5466.2|5465.5|5466.95|5466.25|5466.07|5465.37|395
1725608410000|2024-09-06 07:40:10|5466.95|5466.25|5466.95|5466.25|5466.95|5466.25|5466.2|5465.5|158
1725608420000|2024-09-06 07:40:20|5466.7|5466|5467.2|5466.5|5467.45|5466.75|5466.7|5466|47
1725608430000|2024-09-06 07:40:30|5467.07|5466.37|5467.32|5466.62|5467.45|5466.75|5466.95|5466.25|81
1725608440000|2024-09-06 07:40:40|5467.2|5466.5|5466.95|5466.25|5467.32|5466.62|5466.95|5466.25|20
1725608450000|2024-09-06 07:40:50|5467.07|5466.37|5467.2|5466.5|5467.2|5466.5|5466.95|5466.25|39
1725608460000|2024-09-06 07:41:00|5467.07|5466.37|5467.07|5466.37|5467.45|5466.75|5466.95|5466.25|159
1725608470000|2024-09-06 07:41:10|5466.95|5466.25|5467.45|5466.75|5467.45|5466.75|5466.95|5466.25|26
1725608480000|2024-09-06 07:41:20|5467.57|5466.87|5467.45|5466.75|5467.7|5467|5467.45|5466.75|46
1725608490000|2024-09-06 07:41:30|5467.07|5466.37|5467.57|5466.87|5467.7|5467|5466.95|5466.25|84
1725608500000|2024-09-06 07:41:40|5467.45|5466.75|5467.45|5466.75|5467.7|5467|5467.45|5466.75|66
1725608510000|2024-09-06 07:41:50|5467.57|5466.87|5467.7|5467|5467.7|5467|5467.45|5466.75|30
1725608520000|2024-09-06 07:42:00|5467.82|5467.12|5467.82|5467.12|5467.95|5467.25|5467.57|5466.87|253
1725608530000|2024-09-06 07:42:10|5467.95|5467.25|5467.95|5467.25|5467.95|5467.25|5467.45|5466.75|38
1725608540000|2024-09-06 07:42:20|5467.82|5467.12|5467.7|5467|5467.82|5467.12|5467.45|5466.75|46
1725608550000|2024-09-06 07:42:30|5467.57|5466.87|5466.7|5466|5467.7|5467|5465.95|5465.25|251
1725608560000|2024-09-06 07:42:40|5466.95|5466.25|5466.45|5465.75|5467.2|5466.5|5466.45|5465.75|142
1725608570000|2024-09-06 07:42:50|5466.95|5466.25|5467.32|5466.62|5467.32|5466.62|5466.95|5466.25|164
1725608580000|2024-09-06 07:43:00|5467.45|5466.75|5466.57|5465.87|5467.7|5467|5466.45|5465.75|110
1725608590000|2024-09-06 07:43:10|5466.7|5466|5467.2|5466.5|5467.2|5466.5|5466.57|5465.87|38
1725608600000|2024-09-06 07:43:20|5467.07|5466.37|5467.45|5466.75|5467.45|5466.75|5466.45|5465.75|77
1725608610000|2024-09-06 07:43:30|5467.57|5466.87|5468.2|5467.5|5468.2|5467.5|5467.57|5466.87|48
1725608620000|2024-09-06 07:43:40|5468.45|5467.75|5468.2|5467.5|5468.45|5467.75|5468.2|5467.5|271
1725608630000|2024-09-06 07:43:50|5468.32|5467.62|5468.45|5467.75|5468.45|5467.75|5468.2|5467.5|36
1725608640000|2024-09-06 07:44:00|5468.32|5467.62|5468.45|5467.75|5468.45|5467.75|5468.2|5467.5|91
1725608650000|2024-09-06 07:44:10|5469.2|5468.5|5469.7|5469|5469.95|5469.25|5469.2|5468.5|451
1725608660000|2024-09-06 07:44:20|5469.45|5468.75|5469.07|5468.37|5469.45|5468.75|5468.95|5468.25|150
1725608670000|2024-09-06 07:44:30|5468.7|5468|5468.7|5468|5468.7|5468|5468.45|5467.75|228
1725608680000|2024-09-06 07:44:40|5468.45|5467.75|5468.95|5468.25|5468.95|5468.25|5468.45|5467.75|82
1725608690000|2024-09-06 07:44:50|5469.07|5468.37|5468.7|5468|5469.2|5468.5|5468.7|5468|53
1725608700000|2024-09-06 07:45:00|5468.95|5468.25|5468.45|5467.75|5469.2|5468.5|5467.95|5467.25|238
1725608710000|2024-09-06 07:45:10|5468.32|5467.62|5467.45|5466.75|5468.32|5467.62|5467.45|5466.75|79
1725608720000|2024-09-06 07:45:20|5467.2|5466.5|5467.2|5466.5|5467.7|5467|5467.2|5466.5|137
1725608730000|2024-09-06 07:45:30|5467.07|5466.37|5466.95|5466.25|5467.45|5466.75|5466.7|5466|79
1725608740000|2024-09-06 07:45:40|5466.7|5466|5466.45|5465.75|5466.95|5466.25|5466.45|5465.75|63
1725608750000|2024-09-06 07:45:50|5466.57|5465.87|5465.95|5465.25|5466.7|5466|5465.95|5465.25|74
1725608760000|2024-09-06 07:46:00|5465.82|5465.12|5466.7|5466|5466.7|5466|5465.7|5465|187
1725608770000|2024-09-06 07:46:10|5466.82|5466.12|5465.2|5464.5|5466.95|5466.25|5465.07|5464.37|201
1725608780000|2024-09-06 07:46:20|5465.95|5465.25|5465.2|5464.5|5465.95|5465.25|5464.7|5464|145
1725608790000|2024-09-06 07:46:30|5464.95|5464.25|5464.95|5464.25|5465.2|5464.5|5464.7|5464|65
1725608800000|2024-09-06 07:46:40|5464.82|5464.12|5463.95|5463.25|5464.95|5464.25|5463.95|5463.25|119
1725608810000|2024-09-06 07:46:50|5464.07|5463.37|5463.45|5462.75|5464.07|5463.37|5463.45|5462.75|143
1725608820000|2024-09-06 07:47:00|5463.57|5462.87|5463.95|5463.25|5464.45|5463.75|5463.2|5462.5|181
1725608830000|2024-09-06 07:47:10|5463.7|5463|5464.2|5463.5|5464.2|5463.5|5463.7|5463|322
1725608840000|2024-09-06 07:47:20|5463.95|5463.25|5463.95|5463.25|5464.2|5463.5|5463.95|5463.25|288
1725608850000|2024-09-06 07:47:30|5464.07|5463.37|5464.2|5463.5|5464.45|5463.75|5464.07|5463.37|129
1725608860000|2024-09-06 07:47:40|5464.45|5463.75|5464.07|5463.37|5464.45|5463.75|5463.95|5463.25|76
1725608870000|2024-09-06 07:47:50|5463.95|5463.25|5464.7|5464|5464.7|5464|5463.7|5463|345
1725608880000|2024-09-06 07:48:00|5464.95|5464.25|5464.57|5463.87|5464.95|5464.25|5464.45|5463.75|150
1725608890000|2024-09-06 07:48:10|5464.7|5464|5464.7|5464|5465.2|5464.5|5464.7|5464|109
1725608900000|2024-09-06 07:48:20|5464.82|5464.12|5465.2|5464.5|5465.7|5465|5464.82|5464.12|114
1725608910000|2024-09-06 07:48:30|5464.7|5464|5465.2|5464.5|5465.2|5464.5|5464.7|5464|70
1725608920000|2024-09-06 07:48:40|5465.32|5464.62|5465.45|5464.75|5465.45|5464.75|5464.95|5464.25|49
1725608930000|2024-09-06 07:48:50|5465.32|5464.62|5464.7|5464|5465.45|5464.75|5464.45|5463.75|36
1725608940000|2024-09-06 07:49:00|5465.45|5464.75|5465.2|5464.5|5465.45|5464.75|5464.82|5464.12|103
1725608950000|2024-09-06 07:49:10|5465.45|5464.75|5465.2|5464.5|5465.95|5465.25|5465.2|5464.5|85
1725608960000|2024-09-06 07:49:20|5464.95|5464.25|5464.95|5464.25|5465.45|5464.75|5464.95|5464.25|102
1725608970000|2024-09-06 07:49:30|5465.2|5464.5|5465.2|5464.5|5465.45|5464.75|5465.2|5464.5|47
1725608980000|2024-09-06 07:49:40|5465.32|5464.62|5465.2|5464.5|5465.45|5464.75|5465.2|5464.5|23
1725608990000|2024-09-06 07:49:50|5464.95|5464.25|5465.07|5464.37|5465.45|5464.75|5464.95|5464.25|22
1725609000000|2024-09-06 07:50:00|5464.95|5464.25|5465.45|5464.75|5465.45|5464.75|5464.95|5464.25|124
1725609010000|2024-09-06 07:50:10|5465.32|5464.62|5465.2|5464.5|5465.45|5464.75|5465.2|5464.5|23
1725609020000|2024-09-06 07:50:20|5464.95|5464.25|5465.45|5464.75|5465.45|5464.75|5464.7|5464|241
1725609030000|2024-09-06 07:50:30|5465.2|5464.5|5464.95|5464.25|5465.32|5464.62|5464.95|5464.25|54
1725609040000|2024-09-06 07:50:40|5464.45|5463.75|5464.7|5464|5464.95|5464.25|5464.2|5463.5|136
1725609050000|2024-09-06 07:50:50|5464.95|5464.25|5464.45|5463.75|5464.95|5464.25|5464.45|5463.75|39
1725609060000|2024-09-06 07:51:00|5464.7|5464|5464.7|5464|5464.95|5464.25|5464.45|5463.75|32
1725609070000|2024-09-06 07:51:10|5464.57|5463.87|5464.7|5464|5464.7|5464|5464.45|5463.75|141
1725609080000|2024-09-06 07:51:20|5464.45|5463.75|5464.45|5463.75|5464.7|5464|5464.45|5463.75|40
1725609090000|2024-09-06 07:51:30|5464.57|5463.87|5464.95|5464.25|5464.95|5464.25|5464.45|5463.75|109
1725609100000|2024-09-06 07:51:40|5464.82|5464.12|5464.7|5464|5464.95|5464.25|5464.45|5463.75|55
1725609110000|2024-09-06 07:51:50|5464.95|5464.25|5464.95|5464.25|5465.2|5464.5|5464.95|5464.25|82
1725609120000|2024-09-06 07:52:00|5465.07|5464.37|5466.2|5465.5|5466.2|5465.5|5465.07|5464.37|128
1725609130000|2024-09-06 07:52:10|5466.7|5466|5466.45|5465.75|5466.7|5466|5466.45|5465.75|50
1725609140000|2024-09-06 07:52:20|5466.32|5465.62|5466.45|5465.75|5466.45|5465.75|5466.2|5465.5|100
1725609150000|2024-09-06 07:52:30|5465.95|5465.25|5465.7|5465|5466.07|5465.37|5465.7|5465|100
1725609160000|2024-09-06 07:52:40|5465.95|5465.25|5466.7|5466|5466.7|5466|5465.95|5465.25|77
1725609170000|2024-09-06 07:52:50|5466.95|5466.25|5467.7|5467|5467.82|5467.12|5466.95|5466.25|28
1725609180000|2024-09-06 07:53:00|5467.57|5466.87|5467.95|5467.25|5468.2|5467.5|5467.57|5466.87|186
1725609190000|2024-09-06 07:53:10|5468.2|5467.5|5467.7|5467|5468.2|5467.5|5467.7|5467|106
1725609200000|2024-09-06 07:53:20|5467.45|5466.75|5467.7|5467|5467.95|5467.25|5467.45|5466.75|21
1725609210000|2024-09-06 07:53:30|5467.45|5466.75|5467.45|5466.75|5467.7|5467|5467.45|5466.75|69
1725609220000|2024-09-06 07:53:40|5467.32|5466.62|5467.45|5466.75|5467.45|5466.75|5467.2|5466.5|49
1725609230000|2024-09-06 07:53:50|5467.2|5466.5|5467.7|5467|5467.7|5467|5467.2|5466.5|46
1725609240000|2024-09-06 07:54:00|5467.45|5466.75|5467.2|5466.5|5467.45|5466.75|5467.2|5466.5|128
1725609250000|2024-09-06 07:54:10|5467.07|5466.37|5467.07|5466.37|5467.2|5466.5|5466.95|5466.25|30
1725609260000|2024-09-06 07:54:20|5467.2|5466.5|5466.95|5466.25|5467.45|5466.75|5466.95|5466.25|49
1725609270000|2024-09-06 07:54:30|5467.07|5466.37|5466.7|5466|5467.2|5466.5|5466.7|5466|88
1725609280000|2024-09-06 07:54:40|5466.82|5466.12|5466.95|5466.25|5466.95|5466.25|5466.7|5466|18
1725609290000|2024-09-06 07:54:50|5466.82|5466.12|5466.45|5465.75|5466.82|5466.12|5466.45|5465.75|23
1725609300000|2024-09-06 07:55:00|5466.7|5466|5466.2|5465.5|5467.2|5466.5|5466.2|5465.5|64
1725609310000|2024-09-06 07:55:10|5466.45|5465.75|5466.7|5466|5466.95|5466.25|5466.45|5465.75|44
1725609320000|2024-09-06 07:55:20|5466.82|5466.12|5466.2|5465.5|5466.82|5466.12|5466.2|5465.5|19
1725609330000|2024-09-06 07:55:30|5466.7|5466|5467.7|5467|5467.7|5467|5466.7|5466|122
1725609340000|2024-09-06 07:55:40|5467.95|5467.25|5467.7|5467|5468.2|5467.5|5467.7|5467|44
1725609350000|2024-09-06 07:55:50|5467.82|5467.12|5468.2|5467.5|5468.2|5467.5|5467.7|5467|79
1725609360000|2024-09-06 07:56:00|5468.07|5467.37|5468.45|5467.75|5468.45|5467.75|5468.07|5467.37|50
1725609370000|2024-09-06 07:56:10|5468.7|5468|5469.07|5468.37|5469.07|5468.37|5468.57|5467.87|91
1725609380000|2024-09-06 07:56:20|5468.95|5468.25|5469.2|5468.5|5469.45|5468.75|5468.82|5468.12|68
1725609390000|2024-09-06 07:56:30|5469.32|5468.62|5469.45|5468.75|5469.45|5468.75|5469.32|5468.62|123
1725609400000|2024-09-06 07:56:40|5469.32|5468.62|5469.7|5469|5469.7|5469|5469.32|5468.62|152
1725609410000|2024-09-06 07:56:50|5469.82|5469.12|5469.95|5469.25|5469.95|5469.25|5469.7|5469|202
1725609420000|2024-09-06 07:57:00|5469.7|5469|5470.32|5469.62|5470.45|5469.75|5469.7|5469|452
1725609430000|2024-09-06 07:57:10|5470.45|5469.75|5470.45|5469.75|5470.7|5470|5470.32|5469.62|161
1725609440000|2024-09-06 07:57:20|5470.32|5469.62|5470.7|5470|5470.7|5470|5470.2|5469.5|97
1725609450000|2024-09-06 07:57:30|5470.57|5469.87|5470.45|5469.75|5470.7|5470|5470.45|5469.75|18
1725609460000|2024-09-06 07:57:40|5470.2|5469.5|5470.45|5469.75|5470.45|5469.75|5470.2|5469.5|79
1725609470000|2024-09-06 07:57:50|5470.57|5469.87|5470.45|5469.75|5470.7|5470|5470.45|5469.75|75
1725609480000|2024-09-06 07:58:00|5470.32|5469.62|5470.2|5469.5|5470.45|5469.75|5469.95|5469.25|77
1725609490000|2024-09-06 07:58:10|5470.07|5469.37|5470.07|5469.37|5470.32|5469.62|5470.07|5469.37|32
1725609500000|2024-09-06 07:58:20|5470.2|5469.5|5470.2|5469.5|5470.45|5469.75|5469.95|5469.25|100
1725609510000|2024-09-06 07:58:30|5469.95|5469.25|5470.45|5469.75|5470.45|5469.75|5469.95|5469.25|179
1725609520000|2024-09-06 07:58:40|5470.7|5470|5470.7|5470|5470.7|5470|5470.45|5469.75|52
1725609530000|2024-09-06 07:58:50|5470.45|5469.75|5470.7|5470|5470.7|5470|5470.45|5469.75|73
1725609540000|2024-09-06 07:59:00|5470.57|5469.87|5470.7|5470|5470.95|5470.25|5470.45|5469.75|333
1725609550000|2024-09-06 07:59:10|5470.95|5470.25|5470.95|5470.25|5470.95|5470.25|5470.7|5470|54
1725609560000|2024-09-06 07:59:20|5470.82|5470.12|5470.7|5470|5470.95|5470.25|5470.7|5470|67
1725609570000|2024-09-06 07:59:30|5470.95|5470.25|5470.7|5470|5470.95|5470.25|5470.7|5470|37
1725609580000|2024-09-06 07:59:40|5470.82|5470.12|5470.95|5470.25|5470.95|5470.25|5470.7|5470|39
1725609590000|2024-09-06 07:59:50|5470.82|5470.12|5470.7|5470|5471.2|5470.5|5470.7|5470|307
1725609600000|2024-09-06 08:00:00|5470.95|5470.25|5471.2|5470.5|5471.2|5470.5|5470.45|5469.75|451
1725609610000|2024-09-06 08:00:10|5471.45|5470.75|5471.7|5471|5471.7|5471|5471.45|5470.75|249
1725609620000|2024-09-06 08:00:20|5471.57|5470.87|5471.7|5471|5471.7|5471|5471.57|5470.87|73
1725609630000|2024-09-06 08:00:30|5471.57|5470.87|5471.7|5471|5471.7|5471|5471.57|5470.87|63
1725609640000|2024-09-06 08:00:40|5471.57|5470.87|5471.57|5470.87|5471.7|5471|5471.45|5470.75|49
1725609650000|2024-09-06 08:00:50|5471.7|5471|5471.7|5471|5472.2|5471.5|5471.45|5470.75|242
1725609660000|2024-09-06 08:01:00|5471.45|5470.75|5472.2|5471.5|5472.45|5471.75|5471.2|5470.5|403
1725609670000|2024-09-06 08:01:10|5472.32|5471.62|5472.45|5471.75|5472.45|5471.75|5471.82|5471.12|247
1725609680000|2024-09-06 08:01:20|5472.2|5471.5|5471.7|5471|5472.32|5471.62|5471.7|5471|312
1725609690000|2024-09-06 08:01:30|5471.82|5471.12|5470.7|5470|5471.82|5471.12|5470.45|5469.75|146
1725609700000|2024-09-06 08:01:40|5470.95|5470.25|5470.7|5470|5471.2|5470.5|5470.7|5470|133
1725609710000|2024-09-06 08:01:50|5470.95|5470.25|5471.45|5470.75|5471.45|5470.75|5470.95|5470.25|52
1725609720000|2024-09-06 08:02:00|5471.7|5471|5470.45|5469.75|5471.7|5471|5470.2|5469.5|246
1725609730000|2024-09-06 08:02:10|5470.2|5469.5|5470.45|5469.75|5470.7|5470|5470.2|5469.5|41
1725609740000|2024-09-06 08:02:20|5470.57|5469.87|5470.32|5469.62|5470.57|5469.87|5469.95|5469.25|54
1725609750000|2024-09-06 08:02:30|5470.45|5469.75|5470.45|5469.75|5470.7|5470|5470.2|5469.5|80
1725609760000|2024-09-06 08:02:40|5470.57|5469.87|5471.2|5470.5|5471.2|5470.5|5470.57|5469.87|171
1725609770000|2024-09-06 08:02:50|5470.95|5470.25|5471.7|5471|5471.95|5471.25|5470.95|5470.25|73
1725609780000|2024-09-06 08:03:00|5471.57|5470.87|5472.7|5472|5472.7|5472|5471.57|5470.87|202
1725609790000|2024-09-06 08:03:10|5472.95|5472.25|5473.2|5472.5|5473.2|5472.5|5472.95|5472.25|232
1725609800000|2024-09-06 08:03:20|5472.95|5472.25|5472.95|5472.25|5473.2|5472.5|5472.82|5472.12|120
1725609810000|2024-09-06 08:03:30|5472.82|5472.12|5472.7|5472|5472.95|5472.25|5472.7|5472|37
1725609820000|2024-09-06 08:03:40|5472.45|5471.75|5472.2|5471.5|5472.7|5472|5472.2|5471.5|99
1725609830000|2024-09-06 08:03:50|5472.07|5471.37|5472.45|5471.75|5472.45|5471.75|5471.95|5471.25|93
1725609840000|2024-09-06 08:04:00|5472.7|5472|5472.95|5472.25|5472.95|5472.25|5472.7|5472|46
1725609850000|2024-09-06 08:04:10|5473.2|5472.5|5473.2|5472.5|5473.2|5472.5|5472.95|5472.25|163
1725609860000|2024-09-06 08:04:20|5472.95|5472.25|5473.2|5472.5|5473.2|5472.5|5472.95|5472.25|52
1725609870000|2024-09-06 08:04:30|||||||||3
1725609880000|2024-09-06 08:04:40|5473.32|5472.62|5473.45|5472.75|5473.45|5472.75|5473.2|5472.5|99
1725609890000|2024-09-06 08:04:50|5473.7|5473|5473.95|5473.25|5474.2|5473.5|5473.7|5473|189
1725609900000|2024-09-06 08:05:00|5474.2|5473.5|5474.2|5473.5|5474.2|5473.5|5473.7|5473|152
1725609910000|2024-09-06 08:05:10|5474.07|5473.37|5473.45|5472.75|5474.2|5473.5|5473.45|5472.75|68
1725609920000|2024-09-06 08:05:20|5473.32|5472.62|5473.45|5472.75|5473.45|5472.75|5473.32|5472.62|31
1725609930000|2024-09-06 08:05:30|5473.2|5472.5|5473.2|5472.5|5473.2|5472.5|5472.95|5472.25|31
1725609940000|2024-09-06 08:05:40|5472.95|5472.25|5472.95|5472.25|5473.2|5472.5|5472.7|5472|167
1725609950000|2024-09-06 08:05:50|5472.7|5472|5472.7|5472|5472.95|5472.25|5472.7|5472|17
1725609960000|2024-09-06 08:06:00|5472.95|5472.25|5472.7|5472|5472.95|5472.25|5472.7|5472|53
1725609970000|2024-09-06 08:06:10|5472.82|5472.12|5472.7|5472|5472.95|5472.25|5472.45|5471.75|34
1725609980000|2024-09-06 08:06:20|5472.95|5472.25|5472.95|5472.25|5473.2|5472.5|5472.7|5472|104
1725609990000|2024-09-06 08:06:30|5472.7|5472|5472.7|5472|5472.95|5472.25|5472.7|5472|82
1725610000000|2024-09-06 08:06:40|5472.57|5471.87|5471.95|5471.25|5472.95|5472.25|5471.95|5471.25|125
1725610010000|2024-09-06 08:06:50|5472.07|5471.37|5471.95|5471.25|5472.2|5471.5|5471.95|5471.25|38
1725610020000|2024-09-06 08:07:00|5471.82|5471.12|5471.7|5471|5471.82|5471.12|5471.2|5470.5|117
1725610030000|2024-09-06 08:07:10|5471.82|5471.12|5471.95|5471.25|5471.95|5471.25|5471.45|5470.75|70
1725610040000|2024-09-06 08:07:20|5471.7|5471|5472.45|5471.75|5472.45|5471.75|5471.7|5471|81
1725610050000|2024-09-06 08:07:30|5472.32|5471.62|5472.2|5471.5|5472.45|5471.75|5471.7|5471|51
1725610060000|2024-09-06 08:07:40|5472.07|5471.37|5471.95|5471.25|5472.2|5471.5|5471.95|5471.25|43
1725610080000|2024-09-06 08:08:00|5471.82|5471.12|5471.7|5471|5471.95|5471.25|5471.2|5470.5|371
1725610090000|2024-09-06 08:08:10|5471.95|5471.25|5472.2|5471.5|5472.45|5471.75|5471.7|5471|54
1725610100000|2024-09-06 08:08:20|5471.95|5471.25|5472.45|5471.75|5472.45|5471.75|5471.95|5471.25|33
1725610110000|2024-09-06 08:08:30|5472.32|5471.62|5472.45|5471.75|5472.45|5471.75|5472.32|5471.62|64
1725610120000|2024-09-06 08:08:40|5472.32|5471.62|5472.45|5471.75|5472.45|5471.75|5472.2|5471.5|28
1725610130000|2024-09-06 08:08:50|5472.2|5471.5|5472.2|5471.5|5472.2|5471.5|5472.2|5471.5|19
1725610140000|2024-09-06 08:09:00|5472.07|5471.37|5471.95|5471.25|5472.07|5471.37|5471.7|5471|9
1725610150000|2024-09-06 08:09:10|5472.45|5471.75|5472.45|5471.75|5472.45|5471.75|5471.7|5471|82
1725610160000|2024-09-06 08:09:20|5472.32|5471.62|5472.45|5471.75|5472.45|5471.75|5472.2|5471.5|47
1725610170000|2024-09-06 08:09:30|5472.57|5471.87|5472.45|5471.75|5472.82|5472.12|5472.32|5471.62|37
1725610180000|2024-09-06 08:09:40|5472.7|5472|5472.7|5472|5472.95|5472.25|5472.7|5472|68
1725610190000|2024-09-06 08:09:50|5472.82|5472.12|5472.95|5472.25|5472.95|5472.25|5472.7|5472|19
1725610200000|2024-09-06 08:10:00|5473.07|5472.37|5472.95|5472.25|5473.2|5472.5|5472.7|5472|25
1725610210000|2024-09-06 08:10:10|5473.07|5472.37|5472.95|5472.25|5473.2|5472.5|5472.95|5472.25|11
1725610220000|2024-09-06 08:10:20|5472.82|5472.12|5472.95|5472.25|5472.95|5472.25|5472.7|5472|12
1725610230000|2024-09-06 08:10:30|5473.07|5472.37|5472.7|5472|5473.07|5472.37|5472.7|5472|17
1725610240000|2024-09-06 08:10:40|5472.95|5472.25|5472.7|5472|5472.95|5472.25|5472.7|5472|24
1725610250000|2024-09-06 08:10:50|5472.45|5471.75|5472.2|5471.5|5472.7|5472|5472.2|5471.5|62
1725610260000|2024-09-06 08:11:00|5472.45|5471.75|5472.7|5472|5472.95|5472.25|5472.45|5471.75|39
1725610270000|2024-09-06 08:11:10|5472.57|5471.87|5472.45|5471.75|5472.57|5471.87|5472.45|5471.75|16
1725610280000|2024-09-06 08:11:20|5472.32|5471.62|5471.45|5470.75|5472.32|5471.62|5471.45|5470.75|157
1725610290000|2024-09-06 08:11:30|5471.57|5470.87|5471.7|5471|5471.7|5471|5471.45|5470.75|35
1725610300000|2024-09-06 08:11:40|5471.82|5471.12|5471.7|5471|5471.95|5471.25|5471.7|5471|36
1725610310000|2024-09-06 08:11:50|5471.45|5470.75|5471.7|5471|5471.7|5471|5471.45|5470.75|63
1725610320000|2024-09-06 08:12:00|5471.57|5470.87|5471.45|5470.75|5471.7|5471|5471.2|5470.5|27
1725610330000|2024-09-06 08:12:10|5471.7|5471|5471.07|5470.37|5471.7|5471|5471.07|5470.37|85
1725610340000|2024-09-06 08:12:20|5471.2|5470.5|5471.45|5470.75|5471.45|5470.75|5471.2|5470.5|43
1725610350000|2024-09-06 08:12:30|5471.7|5471|5471.7|5471|5471.95|5471.25|5471.45|5470.75|59
1725610360000|2024-09-06 08:12:40|5471.57|5470.87|5471.7|5471|5471.7|5471|5471.45|5470.75|22
1725610370000|2024-09-06 08:12:50|5471.82|5471.12|5472.2|5471.5|5472.2|5471.5|5471.82|5471.12|35
1725610380000|2024-09-06 08:13:00|5472.07|5471.37|5473.2|5472.5|5473.2|5472.5|5471.95|5471.25|110
1725610390000|2024-09-06 08:13:10|5473.32|5472.62|5472.95|5472.25|5473.45|5472.75|5472.7|5472|100
1725610400000|2024-09-06 08:13:20|5473.07|5472.37|5472.95|5472.25|5473.2|5472.5|5472.95|5472.25|42
1725610410000|2024-09-06 08:13:30|5473.2|5472.5|5472.07|5471.37|5473.2|5472.5|5471.95|5471.25|139
1725610420000|2024-09-06 08:13:40|5472.2|5471.5|5472.95|5472.25|5472.95|5472.25|5472.07|5471.37|33
1725610430000|2024-09-06 08:13:50|5472.82|5472.12|5473.2|5472.5|5473.2|5472.5|5472.7|5472|28
1725610440000|2024-09-06 08:14:00|5473.07|5472.37|5473.2|5472.5|5473.32|5472.62|5473.07|5472.37|48
1725610450000|2024-09-06 08:14:10|5473.32|5472.62|5474.2|5473.5|5474.2|5473.5|5473.32|5472.62|78
1725610460000|2024-09-06 08:14:20|5474.07|5473.37|5473.95|5473.25|5474.2|5473.5|5473.95|5473.25|62
1725610470000|2024-09-06 08:14:30|5473.7|5473|5474.2|5473.5|5474.2|5473.5|5473.7|5473|74
1725610480000|2024-09-06 08:14:40|5474.07|5473.37|5474.2|5473.5|5474.2|5473.5|5473.95|5473.25|93
1725610490000|2024-09-06 08:14:50|5474.07|5473.37|5473.95|5473.25|5474.07|5473.37|5473.95|5473.25|11
1725610500000|2024-09-06 08:15:00|5474.2|5473.5|5473.95|5473.25|5474.2|5473.5|5473.95|5473.25|118
1725610510000|2024-09-06 08:15:10|5474.07|5473.37|5473.7|5473|5474.2|5473.5|5473.7|5473|130
1725610520000|2024-09-06 08:15:20|5473.57|5472.87|5473.45|5472.75|5473.57|5472.87|5473.45|5472.75|7
1725610540000|2024-09-06 08:15:40|5473.57|5472.87|5473.2|5472.5|5473.57|5472.87|5473.2|5472.5|45
1725610550000|2024-09-06 08:15:50|5473.07|5472.37|5473.2|5472.5|5473.2|5472.5|5472.95|5472.25|92
1725610560000|2024-09-06 08:16:00|||||||||44
1725610570000|2024-09-06 08:16:10|5473.07|5472.37|5472.2|5471.5|5473.07|5472.37|5472.07|5471.37|76
1725610580000|2024-09-06 08:16:20|5472.07|5471.37|5471.7|5471|5472.07|5471.37|5471.7|5471|16
1725610590000|2024-09-06 08:16:30|5471.82|5471.12|5472.2|5471.5|5472.2|5471.5|5471.7|5471|36
1725610600000|2024-09-06 08:16:40|5472.45|5471.75|5472.2|5471.5|5472.45|5471.75|5472.2|5471.5|19
1725610610000|2024-09-06 08:16:50|5472.32|5471.62|5472.32|5471.62|5472.32|5471.62|5472.32|5471.62|23
1725610620000|2024-09-06 08:17:00|5472.45|5471.75|5472.2|5471.5|5472.45|5471.75|5472.2|5471.5|1
1725610630000|2024-09-06 08:17:10|5472.32|5471.62|5472.2|5471.5|5472.45|5471.75|5472.2|5471.5|42
1725610640000|2024-09-06 08:17:20|5471.95|5471.25|5471.95|5471.25|5472.2|5471.5|5471.95|5471.25|25
1725610650000|2024-09-06 08:17:30|5472.07|5471.37|5471.95|5471.25|5472.2|5471.5|5471.95|5471.25|17
1725610660000|2024-09-06 08:17:40|5471.82|5471.12|5471.2|5470.5|5471.82|5471.12|5471.2|5470.5|58
1725610670000|2024-09-06 08:17:50|5470.95|5470.25|5471.45|5470.75|5471.45|5470.75|5470.95|5470.25|46
1725610680000|2024-09-06 08:18:00|5471.7|5471|5471.7|5471|5471.7|5471|5471.45|5470.75|37
1725610690000|2024-09-06 08:18:10|5471.45|5470.75|5470.95|5470.25|5471.45|5470.75|5470.57|5469.87|136
1725610700000|2024-09-06 08:18:20|5471.07|5470.37|5470.45|5469.75|5471.2|5470.5|5470.45|5469.75|23
1725610710000|2024-09-06 08:18:30|5470.57|5469.87|5470.45|5469.75|5470.7|5470|5470.2|5469.5|65
1725610720000|2024-09-06 08:18:40|5470.2|5469.5|5469.95|5469.25|5470.2|5469.5|5469.7|5469|45
1725610730000|2024-09-06 08:18:50|5470.07|5469.37|5469.7|5469|5470.07|5469.37|5469.7|5469|52
1725610740000|2024-09-06 08:19:00|5469.82|5469.12|5469.45|5468.75|5469.95|5469.25|5469.45|5468.75|64
1725610750000|2024-09-06 08:19:10|5469.7|5469|5469.7|5469|5469.95|5469.25|5469.7|5469|39
1725610760000|2024-09-06 08:19:20|5469.57|5468.87|5469.45|5468.75|5469.7|5469|5469.45|5468.75|18
1725610770000|2024-09-06 08:19:30|||||||||17
1725610780000|2024-09-06 08:19:40|5469.57|5468.87|5469.7|5469|5469.7|5469|5469.57|5468.87|8
1725610790000|2024-09-06 08:19:50|||||||||12
1725610800000|2024-09-06 08:20:00|5469.82|5469.12|5469.7|5469|5469.82|5469.12|5469.57|5468.87|10
1725610810000|2024-09-06 08:20:10|5469.57|5468.87|5468.45|5467.75|5469.57|5468.87|5468.45|5467.75|80
1725610820000|2024-09-06 08:20:20|5468.2|5467.5|5468.2|5467.5|5468.45|5467.75|5468.2|5467.5|22
1725610830000|2024-09-06 08:20:30|5467.95|5467.25|5468.2|5467.5|5468.45|5467.75|5467.95|5467.25|88
1725610840000|2024-09-06 08:20:40|5468.32|5467.62|5468.7|5468|5468.7|5468|5468.2|5467.5|39
1725610850000|2024-09-06 08:20:50|5468.57|5467.87|5468.32|5467.62|5468.57|5467.87|5468.2|5467.5|32
1725610860000|2024-09-06 08:21:00|5468.2|5467.5|5468.7|5468|5468.95|5468.25|5468.2|5467.5|42
1725610870000|2024-09-06 08:21:10|5468.45|5467.75|5468.7|5468|5468.7|5468|5468.45|5467.75|45
1725610880000|2024-09-06 08:21:20|5468.95|5468.25|5470.2|5469.5|5470.2|5469.5|5468.7|5468|126
1725610890000|2024-09-06 08:21:30|5470.45|5469.75|5470.95|5470.25|5470.95|5470.25|5470.45|5469.75|74
1725610900000|2024-09-06 08:21:40|5471.2|5470.5|5471.2|5470.5|5471.2|5470.5|5471.2|5470.5|53
1725610910000|2024-09-06 08:21:50|5471.32|5470.62|5471.2|5470.5|5471.32|5470.62|5471.2|5470.5|12
1725610920000|2024-09-06 08:22:00|5470.95|5470.25|5470.95|5470.25|5471.45|5470.75|5470.95|5470.25|43
1725610930000|2024-09-06 08:22:10|||||||||26
1725610940000|2024-09-06 08:22:20|5470.7|5470|5470.45|5469.75|5470.7|5470|5470.45|5469.75|17
1725610950000|2024-09-06 08:22:30|5470.7|5470|5470.7|5470|5471.2|5470.5|5470.45|5469.75|40
1725610960000|2024-09-06 08:22:40|||||||||4
1725610970000|2024-09-06 08:22:50|5470.82|5470.12|5470.7|5470|5470.95|5470.25|5470.7|5470|15
1725610980000|2024-09-06 08:23:00|5470.57|5469.87|5470.7|5470|5470.7|5470|5470.45|5469.75|59
1725610990000|2024-09-06 08:23:10|5470.57|5469.87|5470.45|5469.75|5470.7|5470|5470.45|5469.75|3
1725611000000|2024-09-06 08:23:20|5469.7|5469|5469.45|5468.75|5469.7|5469|5469.2|5468.5|44
1725611010000|2024-09-06 08:23:30|5469.32|5468.62|5469.45|5468.75|5469.45|5468.75|5469.32|5468.62|40
1725611020000|2024-09-06 08:23:40|5469.32|5468.62|5470.2|5469.5|5470.2|5469.5|5469.2|5468.5|48
1725611030000|2024-09-06 08:23:50|5470.07|5469.37|5469.7|5469|5470.07|5469.37|5469.7|5469|36
1725611040000|2024-09-06 08:24:00|5469.57|5468.87|5469.7|5469|5469.82|5469.12|5469.45|5468.75|51
1725611050000|2024-09-06 08:24:10|5469.57|5468.87|5469.45|5468.75|5469.57|5468.87|5469.45|5468.75|14
1725611060000|2024-09-06 08:24:20|5469.57|5468.87|5469.45|5468.75|5469.7|5469|5469.45|5468.75|65
1725611070000|2024-09-06 08:24:30|5469.32|5468.62|5469.45|5468.75|5469.7|5469|5469.2|5468.5|80
1725611080000|2024-09-06 08:24:40|5469.32|5468.62|5469.32|5468.62|5469.7|5469|5469.32|5468.62|55
1725611090000|2024-09-06 08:24:50|5469.45|5468.75|5470.2|5469.5|5470.32|5469.62|5469.45|5468.75|71
1725611100000|2024-09-06 08:25:00|5470.32|5469.62|5470.57|5469.87|5470.7|5470|5470.2|5469.5|76
1725611110000|2024-09-06 08:25:10|5470.7|5470|5470.7|5470|5470.7|5470|5470.45|5469.75|63
1725611120000|2024-09-06 08:25:20|5470.82|5470.12|5471.2|5470.5|5471.2|5470.5|5470.82|5470.12|72
1725611130000|2024-09-06 08:25:30|5471.07|5470.37|5471.2|5470.5|5471.2|5470.5|5471.07|5470.37|17
1725611140000|2024-09-06 08:25:40|5470.7|5470|5470.95|5470.25|5470.95|5470.25|5470.7|5470|26
1725611150000|2024-09-06 08:25:50|5470.82|5470.12|5470.7|5470|5470.95|5470.25|5470.2|5469.5|67
1725611160000|2024-09-06 08:26:00|5470.57|5469.87|5470.7|5470|5470.7|5470|5469.95|5469.25|74
1725611170000|2024-09-06 08:26:10|5470.82|5470.12|5470.95|5470.25|5471.2|5470.5|5470.7|5470|80
1725611180000|2024-09-06 08:26:20|5470.7|5470|5470.7|5470|5470.95|5470.25|5470.7|5470|12
1725611190000|2024-09-06 08:26:30|5470.45|5469.75|5470.45|5469.75|5470.7|5470|5470.2|5469.5|73
1725611200000|2024-09-06 08:26:40|5470.32|5469.62|5469.82|5469.12|5470.32|5469.62|5469.57|5468.87|38
1725611210000|2024-09-06 08:26:50|5469.95|5469.25|5469.82|5469.12|5470.2|5469.5|5469.82|5469.12|76
1725611220000|2024-09-06 08:27:00|5469.95|5469.25|5469.82|5469.12|5469.95|5469.25|5469.57|5468.87|114
1725611230000|2024-09-06 08:27:10|5469.95|5469.25|5470.2|5469.5|5470.2|5469.5|5469.95|5469.25|70
1725611240000|2024-09-06 08:27:20|5469.95|5469.25|5470.32|5469.62|5470.7|5470|5469.95|5469.25|72
1725611250000|2024-09-06 08:27:30|5470.45|5469.75|5469.7|5469|5470.7|5470|5469.7|5469|128
1725611260000|2024-09-06 08:27:40|5469.95|5469.25|5469.7|5469|5469.95|5469.25|5469.7|5469|27
1725611270000|2024-09-06 08:27:50|5469.45|5468.75|5468.7|5468|5469.45|5468.75|5468.7|5468|193
1725611280000|2024-09-06 08:28:00|5468.82|5468.12|5468.45|5467.75|5468.95|5468.25|5468.2|5467.5|85
1725611290000|2024-09-06 08:28:10|5468.2|5467.5|5468.2|5467.5|5468.45|5467.75|5467.95|5467.25|77
1725611300000|2024-09-06 08:28:20|5468.45|5467.75|5468.7|5468|5468.7|5468|5468.2|5467.5|60
1725611310000|2024-09-06 08:28:30|5468.57|5467.87|5468.95|5468.25|5469.07|5468.37|5468.57|5467.87|30
1725611320000|2024-09-06 08:28:40|5469.2|5468.5|5469.45|5468.75|5469.45|5468.75|5468.95|5468.25|19
1725611330000|2024-09-06 08:28:50|5469.57|5468.87|5469.7|5469|5469.7|5469|5469.45|5468.75|71
1725611340000|2024-09-06 08:29:00|5469.82|5469.12|5469.95|5469.25|5469.95|5469.25|5469.7|5469|31
1725611350000|2024-09-06 08:29:10|5470.2|5469.5|5469.82|5469.12|5470.2|5469.5|5469.7|5469|61
1725611360000|2024-09-06 08:29:20|5469.95|5469.25|5469.95|5469.25|5470.2|5469.5|5469.45|5468.75|113
1725611370000|2024-09-06 08:29:30|5470.2|5469.5|5472.2|5471.5|5472.2|5471.5|5470.2|5469.5|267
1725611380000|2024-09-06 08:29:40|5472.07|5471.37|5472.2|5471.5|5472.2|5471.5|5471.95|5471.25|62
1725611390000|2024-09-06 08:29:50|5471.95|5471.25|5472.2|5471.5|5472.32|5471.62|5471.82|5471.12|70
1725611400000|2024-09-06 08:30:00|5471.95|5471.25|5472.2|5471.5|5472.45|5471.75|5471.95|5471.25|53
1725611410000|2024-09-06 08:30:10|||||||||15
1725611420000|2024-09-06 08:30:20|5472.07|5471.37|5471.7|5471|5472.07|5471.37|5471.7|5471|35
1725611430000|2024-09-06 08:30:30|5471.82|5471.12|5471.2|5470.5|5471.82|5471.12|5471.2|5470.5|37
1725611440000|2024-09-06 08:30:40|5470.95|5470.25|5471.45|5470.75|5471.45|5470.75|5470.95|5470.25|39
1725611450000|2024-09-06 08:30:50|5471.7|5471|5471.7|5471|5471.7|5471|5471.57|5470.87|18
1725611460000|2024-09-06 08:31:00|5471.57|5470.87|5471.95|5471.25|5472.2|5471.5|5470.7|5470|323
1725611470000|2024-09-06 08:31:10|5471.7|5471|5471.7|5471|5471.7|5471|5471.45|5470.75|23
1725611480000|2024-09-06 08:31:20|5471.57|5470.87|5471.45|5470.75|5471.57|5470.87|5471.2|5470.5|20
1725611490000|2024-09-06 08:31:30|5471.32|5470.62|5471.45|5470.75|5471.45|5470.75|5471.2|5470.5|19
1725611500000|2024-09-06 08:31:40|5471.7|5471|5472.45|5471.75|5472.45|5471.75|5471.7|5471|42
1725611510000|2024-09-06 08:31:50|5473.07|5472.37|5473.2|5472.5|5473.2|5472.5|5472.7|5472|119
1725611520000|2024-09-06 08:32:00|5473.07|5472.37|5472.95|5472.25|5473.2|5472.5|5472.7|5472|396
1725611530000|2024-09-06 08:32:10|5472.7|5472|5472.45|5471.75|5472.7|5472|5472.45|5471.75|126
1725611540000|2024-09-06 08:32:20|||||||||63
1725611550000|2024-09-06 08:32:30|5472.32|5471.62|5472.45|5471.75|5472.7|5472|5472.32|5471.62|88
1725611560000|2024-09-06 08:32:40|5472.7|5472|5473.2|5472.5|5473.2|5472.5|5472.7|5472|145
1725611570000|2024-09-06 08:32:50|5472.7|5472|5473.2|5472.5|5473.2|5472.5|5472.7|5472|74
1725611580000|2024-09-06 08:33:00|5472.95|5472.25|5472.95|5472.25|5473.2|5472.5|5472.95|5472.25|30
1725611590000|2024-09-06 08:33:10|5472.7|5472|5472.7|5472|5472.95|5472.25|5472.45|5471.75|92
1725611600000|2024-09-06 08:33:20|5472.57|5471.87|5472.7|5472|5472.7|5472|5472.45|5471.75|42
1725611610000|2024-09-06 08:33:30|5472.45|5471.75|5472.7|5472|5472.7|5472|5472.45|5471.75|26
1725611620000|2024-09-06 08:33:40|5472.57|5471.87|5472.45|5471.75|5472.7|5472|5472.45|5471.75|21
1725611630000|2024-09-06 08:33:50|5472.7|5472|5472.57|5471.87|5472.7|5472|5472.45|5471.75|70
1725611640000|2024-09-06 08:34:00|5472.45|5471.75|5472.7|5472|5472.82|5472.12|5472.32|5471.62|774
1725611650000|2024-09-06 08:34:10|5472.95|5472.25|5473.2|5472.5|5473.2|5472.5|5472.95|5472.25|78
1725611660000|2024-09-06 08:34:20|5472.7|5472|5472.7|5472|5472.82|5472.12|5472.7|5472|75
1725611670000|2024-09-06 08:34:30|5472.57|5471.87|5472.95|5472.25|5472.95|5472.25|5472.57|5471.87|38
1725611680000|2024-09-06 08:34:40|5472.7|5472|5472.7|5472|5472.7|5472|5472.7|5472|14
1725611690000|2024-09-06 08:34:50|5472.82|5472.12|5472.7|5472|5472.95|5472.25|5472.45|5471.75|296
1725611700000|2024-09-06 08:35:00|5472.45|5471.75|5472.7|5472|5472.7|5472|5472.45|5471.75|18
1725611710000|2024-09-06 08:35:10|5472.45|5471.75|5472.7|5472|5472.7|5472|5472.32|5471.62|212
1725611720000|2024-09-06 08:35:20|5472.45|5471.75|5472.45|5471.75|5472.45|5471.75|5472.45|5471.75|36
1725611730000|2024-09-06 08:35:30|5472.57|5471.87|5472.2|5471.5|5472.57|5471.87|5472.2|5471.5|175
1725611740000|2024-09-06 08:35:40|5472.07|5471.37|5470.2|5469.5|5472.07|5471.37|5469.95|5469.25|409
1725611750000|2024-09-06 08:35:50|5469.7|5469|5470.45|5469.75|5470.45|5469.75|5469.7|5469|133
1725611760000|2024-09-06 08:36:00|5470.2|5469.5|5469.95|5469.25|5470.2|5469.5|5469.95|5469.25|32
1725611770000|2024-09-06 08:36:10|5470.2|5469.5|5470.2|5469.5|5470.2|5469.5|5470.2|5469.5|73
1725611780000|2024-09-06 08:36:20|5470.32|5469.62|5470.32|5469.62|5470.32|5469.62|5470.07|5469.37|44
1725611790000|2024-09-06 08:36:30|5470.45|5469.75|5469.95|5469.25|5470.45|5469.75|5469.95|5469.25|78
1725611800000|2024-09-06 08:36:40|5470.07|5469.37|5470.2|5469.5|5470.2|5469.5|5470.07|5469.37|38
1725611810000|2024-09-06 08:36:50|5470.45|5469.75|5469.45|5468.75|5470.45|5469.75|5469.45|5468.75|148
1725611820000|2024-09-06 08:37:00|5469.32|5468.62|5470.2|5469.5|5470.2|5469.5|5469.32|5468.62|70
1725611830000|2024-09-06 08:37:10|5470.32|5469.62|5469.95|5469.25|5470.32|5469.62|5469.95|5469.25|218
1725611840000|2024-09-06 08:37:20|5470.07|5469.37|5469.95|5469.25|5470.07|5469.37|5469.45|5468.75|63
1725611850000|2024-09-06 08:37:30|5470.07|5469.37|5469.95|5469.25|5470.2|5469.5|5469.95|5469.25|13
1725611860000|2024-09-06 08:37:40|5470.2|5469.5|5469.95|5469.25|5470.2|5469.5|5469.95|5469.25|38
1725611870000|2024-09-06 08:37:50|5470.07|5469.37|5469.95|5469.25|5470.2|5469.5|5469.95|5469.25|24
1725611880000|2024-09-06 08:38:00|5470.07|5469.37|5470.2|5469.5|5470.2|5469.5|5469.95|5469.25|70
1725611890000|2024-09-06 08:38:10|5470.07|5469.37|5470.2|5469.5|5470.2|5469.5|5469.95|5469.25|17
1725611900000|2024-09-06 08:38:20|5469.95|5469.25|5469.95|5469.25|5469.95|5469.25|5469.95|5469.25|10
1725611910000|2024-09-06 08:38:30|5470.2|5469.5|5470.2|5469.5|5470.2|5469.5|5469.95|5469.25|127
1725611920000|2024-09-06 08:38:40|5470.45|5469.75|5470.2|5469.5|5470.45|5469.75|5470.2|5469.5|35
1725611930000|2024-09-06 08:38:50|5470.45|5469.75|5469.95|5469.25|5470.45|5469.75|5469.95|5469.25|89
1725611940000|2024-09-06 08:39:00|5469.82|5469.12|5467.95|5467.25|5469.82|5469.12|5467.95|5467.25|421
1725611950000|2024-09-06 08:39:10|5468.07|5467.37|5468.2|5467.5|5468.2|5467.5|5467.95|5467.25|83
1725611960000|2024-09-06 08:39:20|5467.95|5467.25|5467.45|5466.75|5468.2|5467.5|5467.45|5466.75|276
1725611970000|2024-09-06 08:39:30|5467.32|5466.62|5467.95|5467.25|5467.95|5467.25|5467.2|5466.5|39
1725611980000|2024-09-06 08:39:40|5468.45|5467.75|5467.95|5467.25|5468.45|5467.75|5467.95|5467.25|90
1725611990000|2024-09-06 08:39:50|5467.82|5467.12|5467.95|5467.25|5467.95|5467.25|5467.7|5467|50
1725612000000|2024-09-06 08:40:00|5467.7|5467|5467.45|5466.75|5467.7|5467|5467.2|5466.5|61
1725612010000|2024-09-06 08:40:10|5467.32|5466.62|5467.45|5466.75|5467.45|5466.75|5467.2|5466.5|167
1725612020000|2024-09-06 08:40:20|5467.32|5466.62|5467.2|5466.5|5467.45|5466.75|5466.95|5466.25|145
1725612030000|2024-09-06 08:40:30|||||||||5
1725612040000|2024-09-06 08:40:40|5467.07|5466.37|5466.7|5466|5467.2|5466.5|5466.7|5466|95
1725612050000|2024-09-06 08:40:50|5466.82|5466.12|5467.95|5467.25|5467.95|5467.25|5466.82|5466.12|134
1725612060000|2024-09-06 08:41:00|5467.82|5467.12|5468.07|5467.37|5468.07|5467.37|5467.7|5467|63
1725612070000|2024-09-06 08:41:10|5467.95|5467.25|5467.95|5467.25|5468.45|5467.75|5467.95|5467.25|343
1725612080000|2024-09-06 08:41:20|5467.82|5467.12|5467.82|5467.12|5467.82|5467.12|5467.7|5467|13
1725612090000|2024-09-06 08:41:30|5467.95|5467.25|5467.82|5467.12|5467.95|5467.25|5467.82|5467.12|3
1725612100000|2024-09-06 08:41:40|5467.7|5467|5467.7|5467|5467.95|5467.25|5467.57|5466.87|46
1725612110000|2024-09-06 08:41:50|5467.82|5467.12|5468.2|5467.5|5468.2|5467.5|5467.82|5467.12|29
1725612120000|2024-09-06 08:42:00|5468.07|5467.37|5467.95|5467.25|5468.07|5467.37|5467.95|5467.25|19
1725612130000|2024-09-06 08:42:10|5467.7|5467|5467.45|5466.75|5467.95|5467.25|5467.45|5466.75|42
1725612140000|2024-09-06 08:42:20|5467.2|5466.5|5467.2|5466.5|5467.2|5466.5|5467.2|5466.5|39
1725612150000|2024-09-06 08:42:30|5467.7|5467|5467.7|5467|5467.95|5467.25|5467.45|5466.75|326
1725612160000|2024-09-06 08:42:40|5467.95|5467.25|5467.95|5467.25|5467.95|5467.25|5467.82|5467.12|6
1725612170000|2024-09-06 08:42:50|5467.82|5467.12|5467.82|5467.12|5467.95|5467.25|5467.7|5467|11
1725612180000|2024-09-06 08:43:00|5467.7|5467|5467.95|5467.25|5468.07|5467.37|5467.7|5467|26
1725612190000|2024-09-06 08:43:10|5467.82|5467.12|5467.7|5467|5467.82|5467.12|5467.45|5466.75|14
1725612200000|2024-09-06 08:43:20|5467.45|5466.75|5467.95|5467.25|5467.95|5467.25|5467.45|5466.75|30
1725612210000|2024-09-06 08:43:30|5467.82|5467.12|5467.95|5467.25|5467.95|5467.25|5467.7|5467|2
1725612220000|2024-09-06 08:43:40|5467.82|5467.12|5467.95|5467.25|5467.95|5467.25|5467.7|5467|8
1725612230000|2024-09-06 08:43:50|5467.7|5467|5467.7|5467|5467.95|5467.25|5467.7|5467|14
1725612240000|2024-09-06 08:44:00|5467.45|5466.75|5467.7|5467|5467.7|5467|5467.45|5466.75|47
1725612250000|2024-09-06 08:44:10|||||||||10
1725612260000|2024-09-06 08:44:20|||||||||10
1725612270000|2024-09-06 08:44:30|5467.45|5466.75|5467.45|5466.75|5467.45|5466.75|5467.45|5466.75|19
1725612280000|2024-09-06 08:44:40|5467.57|5466.87|5467.45|5466.75|5467.7|5467|5467.45|5466.75|13
1725612290000|2024-09-06 08:44:50|5467.57|5466.87|5467.45|5466.75|5467.7|5467|5467.45|5466.75|26
1725612300000|2024-09-06 08:45:00|5467.7|5467|5467.7|5467|5467.7|5467|5467.57|5466.87|29
1725612310000|2024-09-06 08:45:10|5467.57|5466.87|5467.2|5466.5|5467.57|5466.87|5467.2|5466.5|122
1725612320000|2024-09-06 08:45:20|||||||||2
1725612330000|2024-09-06 08:45:30|||||||||7
1725612340000|2024-09-06 08:45:40|5467.07|5466.37|5467.45|5466.75|5467.45|5466.75|5467.07|5466.37|245
1725612350000|2024-09-06 08:45:50|5467.32|5466.62|5467.2|5466.5|5467.32|5466.62|5467.2|5466.5|5
1725612360000|2024-09-06 08:46:00|5466.7|5466|5465.45|5464.75|5466.7|5466|5465.45|5464.75|392
1725612370000|2024-09-06 08:46:10|5465.95|5465.25|5465.95|5465.25|5465.95|5465.25|5465.82|5465.12|89
1725612380000|2024-09-06 08:46:20|5466.2|5465.5|5465.95|5465.25|5466.2|5465.5|5465.95|5465.25|103
1725612390000|2024-09-06 08:46:30|5465.82|5465.12|5465.7|5465|5465.95|5465.25|5465.7|5465|37
1725612400000|2024-09-06 08:46:40|5465.57|5464.87|5465.45|5464.75|5465.57|5464.87|5465.2|5464.5|148
1725612410000|2024-09-06 08:46:50|5465.32|5464.62|5465.45|5464.75|5465.45|5464.75|5465.2|5464.5|28
1725612420000|2024-09-06 08:47:00|5465.32|5464.62|5465.2|5464.5|5465.45|5464.75|5464.95|5464.25|105
1725612430000|2024-09-06 08:47:10|5465.07|5464.37|5465.2|5464.5|5465.2|5464.5|5464.95|5464.25|188
1725612440000|2024-09-06 08:47:20|5464.95|5464.25|5464.95|5464.25|5464.95|5464.25|5464.95|5464.25|15
1725612450000|2024-09-06 08:47:30|5464.2|5463.5|5464.2|5463.5|5464.45|5463.75|5464.07|5463.37|187
1725612460000|2024-09-06 08:47:40|||||||||25
1725612470000|2024-09-06 08:47:50|||||||||30
1725612480000|2024-09-06 08:48:00|5464.32|5463.62|5464.45|5463.75|5464.95|5464.25|5464.32|5463.62|115
1725612490000|2024-09-06 08:48:10|5464.32|5463.62|5464.45|5463.75|5464.45|5463.75|5464.2|5463.5|49
1725612500000|2024-09-06 08:48:20|5464.32|5463.62|5464.45|5463.75|5464.45|5463.75|5464.2|5463.5|33
1725612510000|2024-09-06 08:48:30|5464.2|5463.5|5464.2|5463.5|5464.45|5463.75|5464.2|5463.5|70
1725612520000|2024-09-06 08:48:40|5464.32|5463.62|5464.45|5463.75|5464.45|5463.75|5464.2|5463.5|36
1725612530000|2024-09-06 08:48:50|5464.32|5463.62|5464.7|5464|5464.7|5464|5464.2|5463.5|67
1725612540000|2024-09-06 08:49:00|5464.45|5463.75|5464.95|5464.25|5465.2|5464.5|5464.2|5463.5|66
1725612550000|2024-09-06 08:49:10|5465.2|5464.5|5464.95|5464.25|5465.2|5464.5|5464.95|5464.25|51
1725612560000|2024-09-06 08:49:20|5464.7|5464|5464.2|5463.5|5464.7|5464|5464.2|5463.5|176
1725612570000|2024-09-06 08:49:30|5464.45|5463.75|5464.7|5464|5464.7|5464|5464.45|5463.75|77
1725612580000|2024-09-06 08:49:40|5464.95|5464.25|5464.95|5464.25|5465.2|5464.5|5464.95|5464.25|27
1725612590000|2024-09-06 08:49:50|5464.7|5464|5464.45|5463.75|5464.95|5464.25|5464.45|5463.75|115
1725612600000|2024-09-06 08:50:00|5464.2|5463.5|5464.2|5463.5|5464.32|5463.62|5464.2|5463.5|65
1725612610000|2024-09-06 08:50:10|5464.07|5463.37|5463.82|5463.12|5464.07|5463.37|5463.7|5463|131
1725612620000|2024-09-06 08:50:20|5463.95|5463.25|5464.2|5463.5|5464.2|5463.5|5463.95|5463.25|41
1725612630000|2024-09-06 08:50:30|5464.45|5463.75|5464.7|5464|5464.7|5464|5464.2|5463.5|61
1725612640000|2024-09-06 08:50:40|5464.95|5464.25|5464.95|5464.25|5465.2|5464.5|5464.82|5464.12|40
1725612650000|2024-09-06 08:50:50|5465.2|5464.5|5464.95|5464.25|5465.2|5464.5|5464.95|5464.25|71
1725612660000|2024-09-06 08:51:00|5464.82|5464.12|5464.95|5464.25|5464.95|5464.25|5464.82|5464.12|34
1725612670000|2024-09-06 08:51:10|5465.2|5464.5|5465.2|5464.5|5465.2|5464.5|5465.2|5464.5|162
1725612680000|2024-09-06 08:51:20|5465.07|5464.37|5464.95|5464.25|5465.07|5464.37|5464.57|5463.87|103
1725612690000|2024-09-06 08:51:30|||||||||2
1725612700000|2024-09-06 08:51:40|5465.2|5464.5|5465.2|5464.5|5465.2|5464.5|5465.2|5464.5|44
1725612710000|2024-09-06 08:51:50|5464.7|5464|5463.95|5463.25|5464.7|5464|5463.95|5463.25|84
1725612720000|2024-09-06 08:52:00|5464.07|5463.37|5463.7|5463|5464.2|5463.5|5463.7|5463|89
1725612730000|2024-09-06 08:52:10|5463.57|5462.87|5463.57|5462.87|5463.57|5462.87|5463.45|5462.75|78
1725612740000|2024-09-06 08:52:20|5463.45|5462.75|5462.7|5462|5463.45|5462.75|5462.7|5462|111
1725612750000|2024-09-06 08:52:30|5462.45|5461.75|5462.45|5461.75|5462.7|5462|5462.45|5461.75|119
1725612760000|2024-09-06 08:52:40|5462.7|5462|5462.95|5462.25|5462.95|5462.25|5462.45|5461.75|65
1725612770000|2024-09-06 08:52:50|5462.7|5462|5463.45|5462.75|5463.45|5462.75|5462.7|5462|56
1725612780000|2024-09-06 08:53:00|5463.2|5462.5|5462.7|5462|5463.45|5462.75|5462.7|5462|42
1725612790000|2024-09-06 08:53:10|5462.95|5462.25|5462.95|5462.25|5463.2|5462.5|5462.95|5462.25|28
1725612800000|2024-09-06 08:53:20|5463.2|5462.5|5462.7|5462|5463.45|5462.75|5462.7|5462|39
1725612810000|2024-09-06 08:53:30|5462.82|5462.12|5462.95|5462.25|5462.95|5462.25|5462.7|5462|212
1725612820000|2024-09-06 08:53:40|5462.82|5462.12|5462.95|5462.25|5462.95|5462.25|5462.7|5462|21
1725612830000|2024-09-06 08:53:50|5463.07|5462.37|5462.7|5462|5463.2|5462.5|5462.7|5462|72
1725612840000|2024-09-06 08:54:00|5462.82|5462.12|5462.45|5461.75|5462.82|5462.12|5462.45|5461.75|97
1725612850000|2024-09-06 08:54:10|5462.7|5462|5463.2|5462.5|5463.2|5462.5|5462.57|5461.87|110
1725612860000|2024-09-06 08:54:20|5463.07|5462.37|5462.7|5462|5463.2|5462.5|5462.57|5461.87|45
1725612870000|2024-09-06 08:54:30|5462.95|5462.25|5462.7|5462|5462.95|5462.25|5462.7|5462|24
1725612880000|2024-09-06 08:54:40|5462.82|5462.12|5462.7|5462|5463.2|5462.5|5462.7|5462|59
1725612890000|2024-09-06 08:54:50|5462.95|5462.25|5463.2|5462.5|5463.2|5462.5|5462.82|5462.12|20
1725612900000|2024-09-06 08:55:00|5462.95|5462.25|5462.7|5462|5462.95|5462.25|5462.7|5462|69
1725612910000|2024-09-06 08:55:10|5462.95|5462.25|5462.45|5461.75|5462.95|5462.25|5462.45|5461.75|27
1725612920000|2024-09-06 08:55:20|5462.32|5461.62|5462.45|5461.75|5462.45|5461.75|5461.95|5461.25|120
1725612930000|2024-09-06 08:55:30|5462.7|5462|5463.2|5462.5|5463.2|5462.5|5462.7|5462|70
1725612940000|2024-09-06 08:55:40|5463.45|5462.75|5463.7|5463|5463.7|5463|5463.45|5462.75|44
1725612950000|2024-09-06 08:55:50|5463.57|5462.87|5463.7|5463|5463.95|5463.25|5463.45|5462.75|68
1725612960000|2024-09-06 08:56:00|5463.45|5462.75|5463.95|5463.25|5464.2|5463.5|5463.45|5462.75|170
1725612970000|2024-09-06 08:56:10|5464.2|5463.5|5463.95|5463.25|5464.2|5463.5|5463.95|5463.25|26
1725612980000|2024-09-06 08:56:20|5463.7|5463|5463.45|5462.75|5463.95|5463.25|5463.45|5462.75|36
1725612990000|2024-09-06 08:56:30|5463.57|5462.87|5463.7|5463|5463.7|5463|5463.45|5462.75|106
1725613000000|2024-09-06 08:56:40|5463.45|5462.75|5463.7|5463|5463.7|5463|5463.45|5462.75|21
1725613020000|2024-09-06 08:57:00|5463.95|5463.25|5464.32|5463.62|5464.45|5463.75|5463.95|5463.25|50
1725613030000|2024-09-06 08:57:10|5464.45|5463.75|5464.7|5464|5464.7|5464|5464.32|5463.62|38
1725613040000|2024-09-06 08:57:20|5464.82|5464.12|5464.7|5464|5464.82|5464.12|5464.7|5464|23
1725613050000|2024-09-06 08:57:30|5464.95|5464.25|5465.2|5464.5|5465.2|5464.5|5464.95|5464.25|22
1725613060000|2024-09-06 08:57:40|5464.95|5464.25|5464.95|5464.25|5464.95|5464.25|5464.82|5464.12|62
1725613070000|2024-09-06 08:57:50|5464.82|5464.12|5464.45|5463.75|5464.82|5464.12|5464.45|5463.75|23
1725613080000|2024-09-06 08:58:00|5464.2|5463.5|5464.7|5464|5464.7|5464|5464.2|5463.5|21
1725613090000|2024-09-06 08:58:10|5464.57|5463.87|5464.57|5463.87|5464.7|5464|5464.45|5463.75|35
1725613100000|2024-09-06 08:58:20|5464.32|5463.62|5464.2|5463.5|5464.45|5463.75|5464.2|5463.5|43
1725613110000|2024-09-06 08:58:30|5464.45|5463.75|5464.45|5463.75|5464.45|5463.75|5464.45|5463.75|15
1725613120000|2024-09-06 08:58:40|5464.2|5463.5|5464.45|5463.75|5464.45|5463.75|5464.2|5463.5|40
1725613130000|2024-09-06 08:58:50|5464.57|5463.87|5465.2|5464.5|5465.45|5464.75|5464.57|5463.87|60
1725613140000|2024-09-06 08:59:00|5465.45|5464.75|5465.45|5464.75|5465.45|5464.75|5465.2|5464.5|33
1725613150000|2024-09-06 08:59:10|5465.32|5464.62|5465.95|5465.25|5465.95|5465.25|5465.2|5464.5|63
1725613160000|2024-09-06 08:59:20|5466.07|5465.37|5466.2|5465.5|5466.7|5466|5465.95|5465.25|153
1725613170000|2024-09-06 08:59:30|5465.95|5465.25|5465.7|5465|5465.95|5465.25|5465.7|5465|39
1725613180000|2024-09-06 08:59:40|||||||||9
1725613190000|2024-09-06 08:59:50|5466.2|5465.5|5465.95|5465.25|5466.45|5465.75|5465.95|5465.25|83
1725613200000|2024-09-06 09:00:00|5465.7|5465|5464.95|5464.25|5465.7|5465|5464.7|5464|91
1725613210000|2024-09-06 09:00:10|5464.82|5464.12|5465.2|5464.5|5465.2|5464.5|5464.7|5464|58
1725613220000|2024-09-06 09:00:20|5465.57|5464.87|5465.2|5464.5|5465.57|5464.87|5465.2|5464.5|34
1725613230000|2024-09-06 09:00:30|5465.32|5464.62|5466.2|5465.5|5466.2|5465.5|5465.2|5464.5|31
1725613240000|2024-09-06 09:00:40|5466.07|5465.37|5465.45|5464.75|5466.07|5465.37|5465.45|5464.75|49
1725613250000|2024-09-06 09:00:50|||||||||20
1725613260000|2024-09-06 09:01:00|5465.57|5464.87|5465.45|5464.75|5465.7|5465|5465.2|5464.5|69
1725613270000|2024-09-06 09:01:10|5465.32|5464.62|5464.95|5464.25|5465.32|5464.62|5464.95|5464.25|17
1725613280000|2024-09-06 09:01:20|5465.07|5464.37|5464.2|5463.5|5465.07|5464.37|5463.7|5463|111
1725613290000|2024-09-06 09:01:30|5463.95|5463.25|5464.07|5463.37|5464.07|5463.37|5463.95|5463.25|9
1725613300000|2024-09-06 09:01:40|5464.2|5463.5|5464.7|5464|5464.7|5464|5464.07|5463.37|42
1725613310000|2024-09-06 09:01:50|5464.82|5464.12|5465.2|5464.5|5465.2|5464.5|5464.7|5464|56
1725613320000|2024-09-06 09:02:00|5465.45|5464.75|5465.2|5464.5|5465.7|5465|5464.95|5464.25|100
1725613330000|2024-09-06 09:02:10|5464.95|5464.25|5464.7|5464|5465.2|5464.5|5464.7|5464|49
1725613340000|2024-09-06 09:02:20|5464.95|5464.25|5464.7|5464|5464.95|5464.25|5464.45|5463.75|14
1725613350000|2024-09-06 09:02:30|5464.57|5463.87|5464.7|5464|5464.7|5464|5464.45|5463.75|39
1725613360000|2024-09-06 09:02:40|5464.45|5463.75|5464.2|5463.5|5464.7|5464|5464.2|5463.5|77
1725613370000|2024-09-06 09:02:50|5464.7|5464|5464.7|5464|5464.7|5464|5464.45|5463.75|69
1725613380000|2024-09-06 09:03:00|5464.82|5464.12|5465.07|5464.37|5465.07|5464.37|5464.45|5463.75|134
1725613390000|2024-09-06 09:03:10|5465.2|5464.5|5464.95|5464.25|5465.2|5464.5|5464.95|5464.25|119
1725613400000|2024-09-06 09:03:20|5465.07|5464.37|5465.07|5464.37|5465.2|5464.5|5464.95|5464.25|22
1725613410000|2024-09-06 09:03:30|5465.2|5464.5|5465.95|5465.25|5465.95|5465.25|5464.95|5464.25|115
1725613420000|2024-09-06 09:03:40|5466.2|5465.5|5465.95|5465.25|5466.2|5465.5|5465.95|5465.25|45
1725613430000|2024-09-06 09:03:50|5465.7|5465|5465.95|5465.25|5465.95|5465.25|5465.7|5465|55
1725613440000|2024-09-06 09:04:00|5465.82|5465.12|5465.2|5464.5|5465.95|5465.25|5465.2|5464.5|73
1725613450000|2024-09-06 09:04:10|5465.32|5464.62|5465.2|5464.5|5465.7|5465|5464.7|5464|42
1725613460000|2024-09-06 09:04:20|5465.32|5464.62|5465.95|5465.25|5466.45|5465.75|5465.32|5464.62|44
1725613470000|2024-09-06 09:04:30|5465.82|5465.12|5465.7|5465|5465.95|5465.25|5465.7|5465|10
1725613480000|2024-09-06 09:04:40|5465.45|5464.75|5465.2|5464.5|5465.7|5465|5465.2|5464.5|36
1725613490000|2024-09-06 09:04:50|5465.45|5464.75|5465.95|5465.25|5465.95|5465.25|5465.45|5464.75|83
1725613500000|2024-09-06 09:05:00|5465.7|5465|5465.7|5465|5466.2|5465.5|5465.45|5464.75|69
1725613510000|2024-09-06 09:05:10|5465.95|5465.25|5466.2|5465.5|5466.2|5465.5|5465.7|5465|70
1725613520000|2024-09-06 09:05:20|5466.07|5465.37|5465.82|5465.12|5466.07|5465.37|5465.7|5465|111
1725613530000|2024-09-06 09:05:30|5465.95|5465.25|5466.32|5465.62|5466.45|5465.75|5465.82|5465.12|44
1725613540000|2024-09-06 09:05:40|5466.45|5465.75|5466.2|5465.5|5466.45|5465.75|5466.2|5465.5|224
1725613550000|2024-09-06 09:05:50|5466.32|5465.62|5465.95|5465.25|5466.32|5465.62|5465.95|5465.25|50
1725613560000|2024-09-06 09:06:00|5466.2|5465.5|5465.95|5465.25|5466.2|5465.5|5465.7|5465|35
1725613570000|2024-09-06 09:06:10|5465.82|5465.12|5466.2|5465.5|5466.2|5465.5|5465.45|5464.75|57
1725613580000|2024-09-06 09:06:20|5466.45|5465.75|5466.07|5465.37|5466.45|5465.75|5465.95|5465.25|73
1725613590000|2024-09-06 09:06:30|5466.2|5465.5|5466.2|5465.5|5466.45|5465.75|5465.95|5465.25|84
1725613600000|2024-09-06 09:06:40|5466.45|5465.75|5466.45|5465.75|5466.45|5465.75|5466.2|5465.5|59
1725613610000|2024-09-06 09:06:50|5466.7|5466|5466.7|5466|5466.7|5466|5466.45|5465.75|59
1725613620000|2024-09-06 09:07:00|5466.45|5465.75|5466.95|5466.25|5466.95|5466.25|5466.45|5465.75|102
1725613630000|2024-09-06 09:07:10|5466.7|5466|5465.95|5465.25|5466.7|5466|5465.95|5465.25|90
1725613640000|2024-09-06 09:07:20|5466.2|5465.5|5465.95|5465.25|5466.2|5465.5|5465.7|5465|35
1725613650000|2024-09-06 09:07:30|5466.45|5465.75|5466.2|5465.5|5466.45|5465.75|5466.2|5465.5|41
1725613660000|2024-09-06 09:07:40|5466.45|5465.75|5466.07|5465.37|5466.45|5465.75|5466.07|5465.37|115
1725613670000|2024-09-06 09:07:50|5466.2|5465.5|5466.45|5465.75|5466.7|5466|5466.2|5465.5|186
1725613680000|2024-09-06 09:08:00|5466.32|5465.62|5465.7|5465|5466.32|5465.62|5465.7|5465|21
1725613690000|2024-09-06 09:08:10|5465.57|5464.87|5465.95|5465.25|5465.95|5465.25|5465.45|5464.75|29
1725613700000|2024-09-06 09:08:20|5465.82|5465.12|5465.7|5465|5465.95|5465.25|5465.7|5465|9
1725613710000|2024-09-06 09:08:30|5465.82|5465.12|5465.7|5465|5465.95|5465.25|5465.7|5465|18
1725613720000|2024-09-06 09:08:40|5465.95|5465.25|5466.2|5465.5|5466.2|5465.5|5465.95|5465.25|14
1725613730000|2024-09-06 09:08:50|||||||||41
1725613740000|2024-09-06 09:09:00|5466.45|5465.75|5466.45|5465.75|5466.45|5465.75|5465.95|5465.25|26
1725613750000|2024-09-06 09:09:10|5466.95|5466.25|5466.07|5465.37|5466.95|5466.25|5465.95|5465.25|93
1725613760000|2024-09-06 09:09:20|5465.95|5465.25|5465.7|5465|5466.2|5465.5|5465.7|5465|26
1725613770000|2024-09-06 09:09:30|5465.57|5464.87|5465.2|5464.5|5465.57|5464.87|5465.2|5464.5|45
1725613780000|2024-09-06 09:09:40|5464.95|5464.25|5464.2|5463.5|5464.95|5464.25|5463.95|5463.25|84
1725613790000|2024-09-06 09:09:50|5464.07|5463.37|5463.95|5463.25|5464.2|5463.5|5463.7|5463|80
1725613800000|2024-09-06 09:10:00|5463.82|5463.12|5464.45|5463.75|5464.45|5463.75|5463.82|5463.12|62
1725613810000|2024-09-06 09:10:10|5464.57|5463.87|5463.95|5463.25|5464.7|5464|5463.95|5463.25|41
1725613820000|2024-09-06 09:10:20|5464.07|5463.37|5464.45|5463.75|5464.7|5464|5464.07|5463.37|40
1725613830000|2024-09-06 09:10:30|5464.2|5463.5|5464.7|5464|5464.7|5464|5464.2|5463.5|27
1725613840000|2024-09-06 09:10:40|5464.95|5464.25|5464.7|5464|5464.95|5464.25|5464.7|5464|36
1725613850000|2024-09-06 09:10:50|||||||||1
1725613860000|2024-09-06 09:11:00|5464.95|5464.25|5465.07|5464.37|5465.07|5464.37|5464.95|5464.25|9
1725613870000|2024-09-06 09:11:10|5465.2|5464.5|5465.7|5465|5465.7|5465|5465.2|5464.5|48
1725613880000|2024-09-06 09:11:20|5465.45|5464.75|5465.95|5465.25|5465.95|5465.25|5465.45|5464.75|29
1725613890000|2024-09-06 09:11:30|5466.2|5465.5|5466.2|5465.5|5466.2|5465.5|5466.2|5465.5|59
1725613900000|2024-09-06 09:11:40|5466.32|5465.62|5466.45|5465.75|5466.45|5465.75|5466.32|5465.62|9
1725613910000|2024-09-06 09:11:50|||||||||3
1725613920000|2024-09-06 09:12:00|5466.2|5465.5|5466.2|5465.5|5466.2|5465.5|5466.2|5465.5|75
1725613930000|2024-09-06 09:12:10|5465.95|5465.25|5465.95|5465.25|5465.95|5465.25|5465.95|5465.25|15
1725613940000|2024-09-06 09:12:20|5465.7|5465|5465.2|5464.5|5465.7|5465|5464.7|5464|131
1725613950000|2024-09-06 09:12:30|5464.95|5464.25|5464.95|5464.25|5465.2|5464.5|5464.95|5464.25|35
1725613960000|2024-09-06 09:12:40|5465.07|5464.37|5465.2|5464.5|5465.45|5464.75|5465.07|5464.37|53
1725613970000|2024-09-06 09:12:50|5464.95|5464.25|5465.45|5464.75|5465.45|5464.75|5464.95|5464.25|58
1725613980000|2024-09-06 09:13:00|5465.32|5464.62|5465.45|5464.75|5465.45|5464.75|5465.2|5464.5|46
1725613990000|2024-09-06 09:13:10|5465.32|5464.62|5464.45|5463.75|5465.32|5464.62|5464.45|5463.75|103
1725614000000|2024-09-06 09:13:20|5464.32|5463.62|5464.45|5463.75|5464.7|5464|5464.32|5463.62|32
1725614010000|2024-09-06 09:13:30|5464.57|5463.87|5464.7|5464|5464.7|5464|5464.57|5463.87|31
1725614020000|2024-09-06 09:13:40|5464.57|5463.87|5464.7|5464|5464.7|5464|5464.45|5463.75|8
1725614030000|2024-09-06 09:13:50|5464.57|5463.87|5464.7|5464|5464.7|5464|5464.57|5463.87|13
1725614040000|2024-09-06 09:14:00|5464.95|5464.25|5465.2|5464.5|5465.45|5464.75|5464.95|5464.25|93
1725614050000|2024-09-06 09:14:10|5465.07|5464.37|5464.45|5463.75|5465.07|5464.37|5464.45|5463.75|35
1725614060000|2024-09-06 09:14:20|5464.2|5463.5|5464.7|5464|5464.7|5464|5464.2|5463.5|58
1725614070000|2024-09-06 09:14:30|5464.57|5463.87|5464.2|5463.5|5464.57|5463.87|5464.2|5463.5|11
1725614080000|2024-09-06 09:14:40|5464.07|5463.37|5463.2|5462.5|5464.07|5463.37|5462.7|5462|146
1725614090000|2024-09-06 09:14:50|5463.07|5462.37|5462.95|5462.25|5463.07|5462.37|5462.95|5462.25|45
1725614100000|2024-09-06 09:15:00|5463.07|5462.37|5463.7|5463|5463.7|5463|5462.95|5462.25|93
1725614110000|2024-09-06 09:15:10|5463.45|5462.75|5463.2|5462.5|5463.45|5462.75|5463.2|5462.5|25
1725614120000|2024-09-06 09:15:20|5463.32|5462.62|5462.95|5462.25|5463.7|5463|5462.82|5462.12|75
1725614130000|2024-09-06 09:15:30|5463.07|5462.37|5462.95|5462.25|5463.2|5462.5|5462.95|5462.25|21
1725614140000|2024-09-06 09:15:40|5462.7|5462|5462.45|5461.75|5462.7|5462|5462.45|5461.75|58
1725614150000|2024-09-06 09:15:50|5462.7|5462|5462.7|5462|5462.95|5462.25|5462.7|5462|67
1725614160000|2024-09-06 09:16:00|5462.57|5461.87|5462.7|5462|5462.7|5462|5462.57|5461.87|68
1725614170000|2024-09-06 09:16:10|5462.57|5461.87|5461.45|5460.75|5462.57|5461.87|5460.95|5460.25|275
1725614180000|2024-09-06 09:16:20|5461.7|5461|5462.95|5462.25|5462.95|5462.25|5461.45|5460.75|110
1725614190000|2024-09-06 09:16:30|5463.07|5462.37|5463.2|5462.5|5463.2|5462.5|5462.7|5462|92
1725614200000|2024-09-06 09:16:40|5463.32|5462.62|5463.07|5462.37|5463.45|5462.75|5462.95|5462.25|20
1725614210000|2024-09-06 09:16:50|5463.2|5462.5|5463.45|5462.75|5463.45|5462.75|5463.2|5462.5|30
1725614220000|2024-09-06 09:17:00|5463.7|5463|5463.45|5462.75|5463.7|5463|5463.45|5462.75|32
1725614230000|2024-09-06 09:17:10|5463.2|5462.5|5462.7|5462|5463.45|5462.75|5462.7|5462|48
1725614240000|2024-09-06 09:17:20|5462.82|5462.12|5463.2|5462.5|5463.2|5462.5|5462.82|5462.12|50
1725614250000|2024-09-06 09:17:30|5463.07|5462.37|5463.2|5462.5|5463.2|5462.5|5462.95|5462.25|10
1725614260000|2024-09-06 09:17:40|5463.07|5462.37|5463.7|5463|5464.2|5463.5|5462.95|5462.25|186
1725614270000|2024-09-06 09:17:50|5463.45|5462.75|5463.7|5463|5463.7|5463|5463.2|5462.5|41
1725614280000|2024-09-06 09:18:00|5463.95|5463.25|5464.57|5463.87|5464.7|5464|5463.95|5463.25|76
1725614290000|2024-09-06 09:18:10|5464.45|5463.75|5464.45|5463.75|5464.45|5463.75|5464.2|5463.5|13
1725614300000|2024-09-06 09:18:20|5464.57|5463.87|5464.7|5464|5464.7|5464|5464.45|5463.75|41
1725614310000|2024-09-06 09:18:30|5464.95|5464.25|5465.2|5464.5|5465.2|5464.5|5464.95|5464.25|45
1725614320000|2024-09-06 09:18:40|5465.45|5464.75|5465.95|5465.25|5465.95|5465.25|5465.45|5464.75|84
1725614330000|2024-09-06 09:18:50|5466.2|5465.5|5466.2|5465.5|5466.2|5465.5|5466.2|5465.5|18
1725614340000|2024-09-06 09:19:00|5466.45|5465.75|5466.45|5465.75|5466.7|5466|5466.45|5465.75|83
1725614350000|2024-09-06 09:19:10|5466.2|5465.5|5465.7|5465|5466.45|5465.75|5465.45|5464.75|65
1725614360000|2024-09-06 09:19:20|5465.57|5464.87|5465.7|5465|5465.7|5465|5465.45|5464.75|102
1725614370000|2024-09-06 09:19:30|5465.57|5464.87|5465.45|5464.75|5465.7|5465|5465.2|5464.5|18
1725614380000|2024-09-06 09:19:40|5465.32|5464.62|5465.2|5464.5|5465.45|5464.75|5465.2|5464.5|51
1725614390000|2024-09-06 09:19:50|5465.32|5464.62|5464.2|5463.5|5465.45|5464.75|5464.2|5463.5|34
1725614400000|2024-09-06 09:20:00|5464.07|5463.37|5463.95|5463.25|5464.2|5463.5|5463.95|5463.25|29
1725614410000|2024-09-06 09:20:10|5463.7|5463|5463.2|5462.5|5463.7|5463|5462.95|5462.25|73
1725614420000|2024-09-06 09:20:20|5463.32|5462.62|5462.95|5462.25|5463.32|5462.62|5462.95|5462.25|43
1725614430000|2024-09-06 09:20:30|5462.7|5462|5462.7|5462|5462.95|5462.25|5462.7|5462|111
1725614440000|2024-09-06 09:20:40|5462.82|5462.12|5462.95|5462.25|5462.95|5462.25|5462.82|5462.12|14
1725614450000|2024-09-06 09:20:50|5463.32|5462.62|5463.2|5462.5|5463.45|5462.75|5463.2|5462.5|31
1725614460000|2024-09-06 09:21:00|5463.32|5462.62|5464.7|5464|5464.7|5464|5463.2|5462.5|62
1725614470000|2024-09-06 09:21:10|5464.57|5463.87|5464.7|5464|5464.7|5464|5464.45|5463.75|8
1725614480000|2024-09-06 09:21:20|5464.95|5464.25|5465.2|5464.5|5465.45|5464.75|5464.95|5464.25|72
1725614490000|2024-09-06 09:21:30|5465.07|5464.37|5465.45|5464.75|5465.45|5464.75|5464.95|5464.25|35
1725614500000|2024-09-06 09:21:40|5465.32|5464.62|5465.07|5464.37|5465.32|5464.62|5464.95|5464.25|15
1725614510000|2024-09-06 09:21:50|5465.2|5464.5|5464.95|5464.25|5465.2|5464.5|5464.7|5464|71
1725614520000|2024-09-06 09:22:00|5465.07|5464.37|5466.07|5465.37|5466.07|5465.37|5465.07|5464.37|57
1725614530000|2024-09-06 09:22:10|5465.95|5465.25|5466.45|5465.75|5466.7|5466|5465.95|5465.25|74
1725614540000|2024-09-06 09:22:20|5466.7|5466|5466.7|5466|5466.7|5466|5466.7|5466|9
1725614550000|2024-09-06 09:22:30|5466.57|5465.87|5466.45|5465.75|5466.7|5466|5466.2|5465.5|19
1725614560000|2024-09-06 09:22:40|5466.7|5466|5466.7|5466|5466.7|5466|5466.57|5465.87|24
1725614570000|2024-09-06 09:22:50|5466.32|5465.62|5466.95|5466.25|5466.95|5466.25|5466.32|5465.62|38
1725614580000|2024-09-06 09:23:00|5466.2|5465.5|5466.2|5465.5|5466.45|5465.75|5466.2|5465.5|55
1725614590000|2024-09-06 09:23:10|5466.45|5465.75|5466.2|5465.5|5466.45|5465.75|5466.2|5465.5|64
1725614600000|2024-09-06 09:23:20|5466.45|5465.75|5466.7|5466|5466.7|5466|5466.45|5465.75|7
1725614610000|2024-09-06 09:23:30|5466.45|5465.75|5466.7|5466|5467.2|5466.5|5466.45|5465.75|97
1725614620000|2024-09-06 09:23:40|5466.95|5466.25|5466.95|5466.25|5466.95|5466.25|5466.95|5466.25|17
1725614630000|2024-09-06 09:23:50|||||||||2
1725614640000|2024-09-06 09:24:00|5466.7|5466|5466.95|5466.25|5467.2|5466.5|5466.7|5466|42
1725614650000|2024-09-06 09:24:10|5467.07|5466.37|5466.7|5466|5467.07|5466.37|5466.7|5466|19
1725614660000|2024-09-06 09:24:20|5466.95|5466.25|5466.95|5466.25|5467.2|5466.5|5466.95|5466.25|14
1725614670000|2024-09-06 09:24:30|5467.07|5466.37|5466.95|5466.25|5467.07|5466.37|5466.7|5466|18
1725614680000|2024-09-06 09:24:40|5467.07|5466.37|5467.45|5466.75|5467.7|5467|5467.07|5466.37|72
1725614690000|2024-09-06 09:24:50|5467.32|5466.62|5467.45|5466.75|5467.57|5466.87|5467.2|5466.5|12
1725614700000|2024-09-06 09:25:00|5467.57|5466.87|5468.95|5468.25|5468.95|5468.25|5467.45|5466.75|94
1725614710000|2024-09-06 09:25:10|5468.82|5468.12|5468.7|5468|5468.95|5468.25|5468.45|5467.75|43
1725614720000|2024-09-06 09:25:20|5468.95|5468.25|5468.95|5468.25|5468.95|5468.25|5468.95|5468.25|42
1725614730000|2024-09-06 09:25:30|5468.82|5468.12|5468.82|5468.12|5468.95|5468.25|5468.7|5468|38
1725614740000|2024-09-06 09:25:40|5468.7|5468|5468.7|5468|5468.95|5468.25|5468.7|5468|30
1725614750000|2024-09-06 09:25:50|||||||||3
1725614760000|2024-09-06 09:26:00|5468.95|5468.25|5468.95|5468.25|5468.95|5468.25|5468.57|5467.87|103
1725614770000|2024-09-06 09:26:10|5468.82|5468.12|5468.45|5467.75|5468.82|5468.12|5468.45|5467.75|13
1725614780000|2024-09-06 09:26:20|5468.57|5467.87|5468.57|5467.87|5468.7|5468|5468.45|5467.75|53
1725614790000|2024-09-06 09:26:30|5468.7|5468|5468.45|5467.75|5468.7|5468|5468.45|5467.75|5
1725614800000|2024-09-06 09:26:40|5468.32|5467.62|5468.2|5467.5|5468.32|5467.62|5468.2|5467.5|40
1725614820000|2024-09-06 09:27:00|5467.7|5467|5467.95|5467.25|5467.95|5467.25|5467.7|5467|53
1725614830000|2024-09-06 09:27:10|5468.2|5467.5|5467.95|5467.25|5468.2|5467.5|5467.82|5467.12|27
1725614840000|2024-09-06 09:27:20|5467.82|5467.12|5467.95|5467.25|5467.95|5467.25|5467.7|5467|79
1725614850000|2024-09-06 09:27:30|5467.82|5467.12|5467.95|5467.25|5467.95|5467.25|5467.82|5467.12|10
1725614860000|2024-09-06 09:27:40|5467.82|5467.12|5468.07|5467.37|5468.2|5467.5|5467.7|5467|25
1725614870000|2024-09-06 09:27:50|5467.95|5467.25|5467.95|5467.25|5467.95|5467.25|5467.7|5467|50
1725614880000|2024-09-06 09:28:00|5467.82|5467.12|5467.7|5467|5467.82|5467.12|5467.7|5467|3
1725614890000|2024-09-06 09:28:10|5467.45|5466.75|5467.45|5466.75|5467.45|5466.75|5467.07|5466.37|25
1725614900000|2024-09-06 09:28:20|5467.57|5466.87|5467.7|5467|5467.95|5467.25|5467.57|5466.87|28
1725614910000|2024-09-06 09:28:30|||||||||3
1725614920000|2024-09-06 09:28:40|5467.82|5467.12|5467.7|5467|5467.82|5467.12|5467.7|5467|5
1725614930000|2024-09-06 09:28:50|5467.82|5467.12|5467.95|5467.25|5468.07|5467.37|5467.82|5467.12|41
1725614940000|2024-09-06 09:29:00|5468.07|5467.37|5468.2|5467.5|5468.2|5467.5|5468.07|5467.37|5
1725614950000|2024-09-06 09:29:10|5467.7|5467|5467.7|5467|5467.7|5467|5467.7|5467|33
1725614960000|2024-09-06 09:29:20|5467.57|5466.87|5467.95|5467.25|5468.2|5467.5|5467.45|5466.75|112
1725614970000|2024-09-06 09:29:30|5467.82|5467.12|5467.7|5467|5467.82|5467.12|5467.7|5467|0
1725614980000|2024-09-06 09:29:40|5467.95|5467.25|5468.2|5467.5|5468.45|5467.75|5467.95|5467.25|14
1725614990000|2024-09-06 09:29:50|5468.45|5467.75|5468.2|5467.5|5468.45|5467.75|5468.2|5467.5|76
1725615000000|2024-09-06 09:30:00|5468.07|5467.37|5468.2|5467.5|5468.7|5468|5467.95|5467.25|118
1725615010000|2024-09-06 09:30:10|5468.32|5467.62|5468.2|5467.5|5468.45|5467.75|5468.2|5467.5|24
1725615020000|2024-09-06 09:30:20|5468.45|5467.75|5467.95|5467.25|5468.45|5467.75|5467.95|5467.25|31
1725615030000|2024-09-06 09:30:30|5468.07|5467.37|5468.2|5467.5|5468.2|5467.5|5468.07|5467.37|1
1725615040000|2024-09-06 09:30:40|5468.07|5467.37|5467.95|5467.25|5468.2|5467.5|5467.95|5467.25|16
1725615050000|2024-09-06 09:30:50|5468.2|5467.5|5468.2|5467.5|5468.2|5467.5|5468.2|5467.5|4
1725615060000|2024-09-06 09:31:00|5468.45|5467.75|5468.7|5468|5468.7|5468|5468.2|5467.5|49
1725615070000|2024-09-06 09:31:10|5468.45|5467.75|5468.45|5467.75|5468.7|5468|5468.2|5467.5|28
1725615080000|2024-09-06 09:31:20|5468.7|5468|5468.45|5467.75|5468.7|5468|5468.45|5467.75|53
1725615090000|2024-09-06 09:31:30|5468.32|5467.62|5468.7|5468|5468.7|5468|5468.32|5467.62|46
1725615100000|2024-09-06 09:31:40|||||||||9
1725615110000|2024-09-06 09:31:50|5468.82|5468.12|5468.7|5468|5468.82|5468.12|5468.57|5467.87|35
1725615120000|2024-09-06 09:32:00|5468.45|5467.75|5468.7|5468|5468.7|5468|5468.45|5467.75|46
1725615130000|2024-09-06 09:32:10|5468.57|5467.87|5468.45|5467.75|5468.57|5467.87|5468.45|5467.75|6
1725615140000|2024-09-06 09:32:20|5468.57|5467.87|5468.2|5467.5|5468.7|5468|5468.2|5467.5|32
1725615150000|2024-09-06 09:32:30|5467.95|5467.25|5467.95|5467.25|5468.2|5467.5|5467.7|5467|62
1725615160000|2024-09-06 09:32:40|5468.07|5467.37|5467.95|5467.25|5468.2|5467.5|5467.95|5467.25|4
1725615170000|2024-09-06 09:32:50|5468.07|5467.37|5467.57|5466.87|5468.2|5467.5|5467.45|5466.75|41
1725615180000|2024-09-06 09:33:00|5467.7|5467|5467.95|5467.25|5467.95|5467.25|5467.7|5467|4
1725615190000|2024-09-06 09:33:10|5468.2|5467.5|5468.2|5467.5|5468.45|5467.75|5468.2|5467.5|23
1725615200000|2024-09-06 09:33:20|5468.45|5467.75|5468.57|5467.87|5468.7|5468|5468.45|5467.75|19
1725615210000|2024-09-06 09:33:30|5468.45|5467.75|5468.95|5468.25|5468.95|5468.25|5468.45|5467.75|46
1725615220000|2024-09-06 09:33:40|5469.2|5468.5|5468.95|5468.25|5469.2|5468.5|5468.95|5468.25|28
1725615230000|2024-09-06 09:33:50|||||||||13
1725615240000|2024-09-06 09:34:00|5469.07|5468.37|5469.07|5468.37|5469.2|5468.5|5468.95|5468.25|11
1725615250000|2024-09-06 09:34:10|5468.95|5468.25|5468.95|5468.25|5469.2|5468.5|5468.7|5468|29
1725615260000|2024-09-06 09:34:20|5469.7|5469|5469.2|5468.5|5470.2|5469.5|5469.2|5468.5|327
1725615270000|2024-09-06 09:34:30|5468.95|5468.25|5469.2|5468.5|5469.45|5468.75|5468.95|5468.25|31
1725615280000|2024-09-06 09:34:40|5468.95|5468.25|5468.95|5468.25|5468.95|5468.25|5468.95|5468.25|13
1725615290000|2024-09-06 09:34:50|5469.07|5468.37|5469.2|5468.5|5469.2|5468.5|5469.07|5468.37|3
1725615300000|2024-09-06 09:35:00|5468.95|5468.25|5469.2|5468.5|5469.32|5468.62|5468.95|5468.25|35
1725615310000|2024-09-06 09:35:10|5468.95|5468.25|5468.7|5468|5468.95|5468.25|5468.7|5468|5
1725615320000|2024-09-06 09:35:20|5468.82|5468.12|5468.45|5467.75|5468.82|5468.12|5468.32|5467.62|15
1725615330000|2024-09-06 09:35:30|5468.32|5467.62|5468.2|5467.5|5468.32|5467.62|5468.2|5467.5|9
1725615340000|2024-09-06 09:35:40|5467.95|5467.25|5468.57|5467.87|5468.57|5467.87|5467.95|5467.25|30
1725615350000|2024-09-06 09:35:50|5468.45|5467.75|5468.45|5467.75|5468.45|5467.75|5468.45|5467.75|0
1725615360000|2024-09-06 09:36:00|5468.57|5467.87|5468.7|5468|5468.7|5468|5468.57|5467.87|16
1725615370000|2024-09-06 09:36:10|5468.57|5467.87|5468.7|5468|5468.82|5468.12|5468.57|5467.87|15
1725615380000|2024-09-06 09:36:20|5468.82|5468.12|5468.95|5468.25|5469.2|5468.5|5468.82|5468.12|28
1725615390000|2024-09-06 09:36:30|5469.07|5468.37|5469.2|5468.5|5469.2|5468.5|5468.95|5468.25|2
1725615400000|2024-09-06 09:36:40|5468.95|5468.25|5468.95|5468.25|5468.95|5468.25|5468.95|5468.25|23
1725615410000|2024-09-06 09:36:50|||||||||3
1725615420000|2024-09-06 09:37:00|5468.82|5468.12|5468.45|5467.75|5468.82|5468.12|5468.45|5467.75|40
1725615430000|2024-09-06 09:37:10|5468.2|5467.5|5468.45|5467.75|5468.45|5467.75|5468.2|5467.5|15
1725615440000|2024-09-06 09:37:20|5468.57|5467.87|5468.7|5468|5468.95|5468.25|5468.57|5467.87|6
1725615450000|2024-09-06 09:37:30|5468.45|5467.75|5468.2|5467.5|5468.45|5467.75|5468.2|5467.5|13
1725615460000|2024-09-06 09:37:40|5468.07|5467.37|5468.2|5467.5|5468.2|5467.5|5467.95|5467.25|63
1725615470000|2024-09-06 09:37:50|5468.32|5467.62|5468.2|5467.5|5468.7|5468|5468.2|5467.5|19
1725615480000|2024-09-06 09:38:00|5467.7|5467|5467.7|5467|5467.7|5467|5467.45|5466.75|49
1725615490000|2024-09-06 09:38:10|5467.45|5466.75|5467.7|5467|5467.7|5467|5467.45|5466.75|16
1725615500000|2024-09-06 09:38:20|5468.2|5467.5|5468.2|5467.5|5468.2|5467.5|5468.2|5467.5|13
1725615510000|2024-09-06 09:38:30|5468.32|5467.62|5468.45|5467.75|5468.45|5467.75|5468.32|5467.62|25
1725615520000|2024-09-06 09:38:40|5468.32|5467.62|5468.2|5467.5|5468.45|5467.75|5468.2|5467.5|13
1725615530000|2024-09-06 09:38:50|5468.45|5467.75|5468.45|5467.75|5468.45|5467.75|5468.45|5467.75|8
1725615540000|2024-09-06 09:39:00|5468.95|5468.25|5469.2|5468.5|5469.2|5468.5|5468.95|5468.25|12
1725615550000|2024-09-06 09:39:10|5468.95|5468.25|5468.7|5468|5468.95|5468.25|5468.7|5468|30
1725615560000|2024-09-06 09:39:20|||||||||78
1725615570000|2024-09-06 09:39:30|5468.57|5467.87|5468.45|5467.75|5468.57|5467.87|5468.45|5467.75|7
1725615580000|2024-09-06 09:39:40|||||||||1
1725615590000|2024-09-06 09:39:50|5468.2|5467.5|5468.2|5467.5|5468.2|5467.5|5468.2|5467.5|4
1725615600000|2024-09-06 09:40:00|5467.45|5466.75|5467.2|5466.5|5467.95|5467.25|5466.95|5466.25|108
1725615610000|2024-09-06 09:40:10|5467.45|5466.75|5467.7|5467|5467.7|5467|5467.2|5466.5|44
1725615620000|2024-09-06 09:40:20|5467.45|5466.75|5467.95|5467.25|5467.95|5467.25|5467.45|5466.75|40
1725615630000|2024-09-06 09:40:30|5467.82|5467.12|5465.45|5464.75|5467.95|5467.25|5465.45|5464.75|222
1725615640000|2024-09-06 09:40:40|5465.7|5465|5465.7|5465|5465.7|5465|5465.45|5464.75|95
1725615650000|2024-09-06 09:40:50|5465.95|5465.25|5466.2|5465.5|5466.2|5465.5|5465.95|5465.25|135
1725615660000|2024-09-06 09:41:00|5466.45|5465.75|5466.7|5466|5467.2|5466.5|5466.45|5465.75|171
1725615670000|2024-09-06 09:41:10|5466.57|5465.87|5465.7|5465|5466.57|5465.87|5465.2|5464.5|169
1725615680000|2024-09-06 09:41:20|5465.82|5465.12|5466.2|5465.5|5466.2|5465.5|5465.82|5465.12|95
1725615690000|2024-09-06 09:41:30|5466.07|5465.37|5465.7|5465|5466.07|5465.37|5465.7|5465|31
1725615700000|2024-09-06 09:41:40|5466.45|5465.75|5466.2|5465.5|5466.7|5466|5466.2|5465.5|219
1725615710000|2024-09-06 09:41:50|5466.32|5465.62|5466.95|5466.25|5466.95|5466.25|5465.95|5465.25|91
1725615720000|2024-09-06 09:42:00|5466.7|5466|5466.95|5466.25|5466.95|5466.25|5466.7|5466|40
1725615730000|2024-09-06 09:42:10|5467.07|5466.37|5467.45|5466.75|5467.45|5466.75|5467.07|5466.37|31
1725615740000|2024-09-06 09:42:20|5467.2|5466.5|5466.2|5465.5|5467.2|5466.5|5466.2|5465.5|73
1725615750000|2024-09-06 09:42:30|5465.95|5465.25|5466.2|5465.5|5466.2|5465.5|5465.7|5465|53
1725615760000|2024-09-06 09:42:40|5466.32|5465.62|5465.7|5465|5466.32|5465.62|5465.7|5465|40
1725615770000|2024-09-06 09:42:50|5465.45|5464.75|5465.7|5465|5465.7|5465|5465.45|5464.75|45
1725615780000|2024-09-06 09:43:00|5465.45|5464.75|5465.2|5464.5|5465.45|5464.75|5465.2|5464.5|112
1725615790000|2024-09-06 09:43:10|5465.32|5464.62|5465.45|5464.75|5465.45|5464.75|5465.2|5464.5|60
1725615800000|2024-09-06 09:43:20|5465.32|5464.62|5465.7|5465|5465.7|5465|5465.2|5464.5|88
1725615810000|2024-09-06 09:43:30|5466.45|5465.75|5465.45|5464.75|5466.45|5465.75|5465.45|5464.75|564
1725615820000|2024-09-06 09:43:40|5464.95|5464.25|5465.45|5464.75|5465.57|5464.87|5464.95|5464.25|113
1725615830000|2024-09-06 09:43:50|5465.7|5465|5465.2|5464.5|5465.7|5465|5465.2|5464.5|73
1725615840000|2024-09-06 09:44:00|5465.07|5464.37|5464.95|5464.25|5465.45|5464.75|5464.95|5464.25|50
1725615850000|2024-09-06 09:44:10|5465.45|5464.75|5466.07|5465.37|5466.07|5465.37|5465.45|5464.75|159
1725615860000|2024-09-06 09:44:20|5466.2|5465.5|5466.45|5465.75|5466.45|5465.75|5466.07|5465.37|33
1725615870000|2024-09-06 09:44:30|5466.2|5465.5|5466.2|5465.5|5466.2|5465.5|5465.7|5465|100
1725615880000|2024-09-06 09:44:40|5465.95|5465.25|5465.95|5465.25|5465.95|5465.25|5465.95|5465.25|60
1725615890000|2024-09-06 09:44:50|5465.7|5465|5465.95|5465.25|5465.95|5465.25|5465.7|5465|46
1725615900000|2024-09-06 09:45:00|5465.7|5465|5465.95|5465.25|5466.07|5465.37|5465.7|5465|72
1725615910000|2024-09-06 09:45:10|5465.82|5465.12|5465.7|5465|5465.82|5465.12|5465.7|5465|19
1725615930000|2024-09-06 09:45:30|5466.2|5465.5|5466.07|5465.37|5466.2|5465.5|5465.95|5465.25|152
1725615940000|2024-09-06 09:45:40|5465.95|5465.25|5465.95|5465.25|5466.2|5465.5|5465.95|5465.25|40
1725615950000|2024-09-06 09:45:50|5466.2|5465.5|5466.45|5465.75|5466.45|5465.75|5465.7|5465|163
1725615960000|2024-09-06 09:46:00|5466.57|5465.87|5466.7|5466|5466.82|5466.12|5466.32|5465.62|112
1725615970000|2024-09-06 09:46:10|||||||||2
1725615980000|2024-09-06 09:46:20|5466.82|5466.12|5466.7|5466|5466.95|5466.25|5466.7|5466|73
1725615990000|2024-09-06 09:46:30|5466.95|5466.25|5466.7|5466|5466.95|5466.25|5466.7|5466|50
1725616000000|2024-09-06 09:46:40|5466.82|5466.12|5466.95|5466.25|5467.07|5466.37|5466.7|5466|62
1725616010000|2024-09-06 09:46:50|5467.07|5466.37|5468.2|5467.5|5468.2|5467.5|5467.07|5466.37|154
1725616020000|2024-09-06 09:47:00|5468.07|5467.37|5468.45|5467.75|5468.45|5467.75|5468.07|5467.37|40
1725616030000|2024-09-06 09:47:10|5468.7|5468|5468.7|5468|5468.7|5468|5468.7|5468|7
1725616040000|2024-09-06 09:47:20|5468.45|5467.75|5468.45|5467.75|5468.45|5467.75|5468.2|5467.5|40
1725616050000|2024-09-06 09:47:30|5468.7|5468|5469.7|5469|5469.7|5469|5468.7|5468|76
1725616060000|2024-09-06 09:47:40|5469.45|5468.75|5469.7|5469|5469.7|5469|5468.95|5468.25|69
1725616070000|2024-09-06 09:47:50|5469.82|5469.12|5470.2|5469.5|5470.2|5469.5|5469.82|5469.12|45
1725616080000|2024-09-06 09:48:00|5470.07|5469.37|5469.95|5469.25|5470.2|5469.5|5469.95|5469.25|56
1725616090000|2024-09-06 09:48:10|5470.2|5469.5|5469.95|5469.25|5470.2|5469.5|5469.95|5469.25|69
1725616100000|2024-09-06 09:48:20|5470.2|5469.5|5470.45|5469.75|5470.45|5469.75|5470.2|5469.5|24
1725616110000|2024-09-06 09:48:30|5470.32|5469.62|5469.7|5469|5470.32|5469.62|5469.7|5469|45
1725616120000|2024-09-06 09:48:40|5469.95|5469.25|5469.95|5469.25|5470.07|5469.37|5469.95|5469.25|63
1725616130000|2024-09-06 09:48:50|5469.7|5469|5468.95|5468.25|5470.2|5469.5|5468.7|5468|231
1725616140000|2024-09-06 09:49:00|5468.7|5468|5468.95|5468.25|5468.95|5468.25|5468.7|5468|20
1725616150000|2024-09-06 09:49:10|5468.82|5468.12|5468.95|5468.25|5469.07|5468.37|5468.7|5468|190
1725616160000|2024-09-06 09:49:20|||||||||26
1725616170000|2024-09-06 09:49:30|5469.07|5468.37|5469.7|5469|5469.7|5469|5468.95|5468.25|35
1725616180000|2024-09-06 09:49:40|5469.95|5469.25|5469.95|5469.25|5469.95|5469.25|5469.7|5469|12
1725616190000|2024-09-06 09:49:50|5470.2|5469.5|5469.95|5469.25|5470.7|5470|5469.82|5469.12|153
1725616200000|2024-09-06 09:50:00|5470.2|5469.5|5469.7|5469|5470.2|5469.5|5469.7|5469|20
1725616210000|2024-09-06 09:50:10|5469.45|5468.75|5468.95|5468.25|5469.45|5468.75|5468.95|5468.25|47
1725616220000|2024-09-06 09:50:20|5469.07|5468.37|5468.7|5468|5469.07|5468.37|5468.7|5468|81
1725616230000|2024-09-06 09:50:30|5468.82|5468.12|5469.2|5468.5|5469.7|5469|5468.82|5468.12|108
1725616240000|2024-09-06 09:50:40|5469.32|5468.62|5469.45|5468.75|5469.45|5468.75|5469.2|5468.5|49
1725616250000|2024-09-06 09:50:50|||||||||1
1725616260000|2024-09-06 09:51:00|5469.7|5469|5469.82|5469.12|5469.95|5469.25|5469.45|5468.75|31
1725616270000|2024-09-06 09:51:10|5469.7|5469|5469.95|5469.25|5469.95|5469.25|5469.7|5469|5
1725616280000|2024-09-06 09:51:20|5470.07|5469.37|5470.2|5469.5|5470.2|5469.5|5470.07|5469.37|7
1725616290000|2024-09-06 09:51:30|5470.07|5469.37|5470.2|5469.5|5470.2|5469.5|5470.07|5469.37|13
1725616300000|2024-09-06 09:51:40|5470.32|5469.62|5470.45|5469.75|5470.7|5470|5470.2|5469.5|63
1725616310000|2024-09-06 09:51:50|5470.57|5469.87|5470.7|5470|5470.95|5470.25|5470.57|5469.87|105
1725616320000|2024-09-06 09:52:00|5470.82|5470.12|5470.95|5470.25|5471.07|5470.37|5470.7|5470|33
1725616330000|2024-09-06 09:52:10|5471.45|5470.75|5471.82|5471.12|5471.82|5471.12|5471.2|5470.5|161
1725616340000|2024-09-06 09:52:20|5471.7|5471|5472.2|5471.5|5472.2|5471.5|5471.7|5471|156
1725616350000|2024-09-06 09:52:30|5472.45|5471.75|5472.2|5471.5|5472.45|5471.75|5472.2|5471.5|169
1725616360000|2024-09-06 09:52:40|5471.95|5471.25|5471.95|5471.25|5472.2|5471.5|5471.95|5471.25|26
1725616370000|2024-09-06 09:52:50|5472.07|5471.37|5471.95|5471.25|5472.07|5471.37|5471.95|5471.25|4
1725616380000|2024-09-06 09:53:00|5471.45|5470.75|5471.7|5471|5471.7|5471|5471.45|5470.75|186
1725616390000|2024-09-06 09:53:10|5471.95|5471.25|5471.7|5471|5471.95|5471.25|5471.7|5471|52
1725616400000|2024-09-06 09:53:20|5471.82|5471.12|5471.95|5471.25|5472.2|5471.5|5471.82|5471.12|135
1725616410000|2024-09-06 09:53:30|5471.7|5471|5471.45|5470.75|5471.95|5471.25|5471.45|5470.75|43
1725616420000|2024-09-06 09:53:40|5471.32|5470.62|5471.45|5470.75|5471.45|5470.75|5471.2|5470.5|20
1725616430000|2024-09-06 09:53:50|5471.32|5470.62|5471.2|5470.5|5471.32|5470.62|5471.2|5470.5|37
1725616440000|2024-09-06 09:54:00|5470.95|5470.25|5470.95|5470.25|5471.2|5470.5|5470.95|5470.25|71
1725616450000|2024-09-06 09:54:10|5470.7|5470|5470.7|5470|5470.7|5470|5470.45|5469.75|36
1725616460000|2024-09-06 09:54:20|5470.57|5469.87|5470.45|5469.75|5470.82|5470.12|5470.45|5469.75|69
1725616470000|2024-09-06 09:54:30|5470.7|5470|5470.45|5469.75|5470.95|5470.25|5470.45|5469.75|117
1725616480000|2024-09-06 09:54:40|5470.32|5469.62|5470.45|5469.75|5470.45|5469.75|5470.32|5469.62|7
1725616490000|2024-09-06 09:54:50|5470.2|5469.5|5470.2|5469.5|5470.45|5469.75|5470.2|5469.5|13
1725616500000|2024-09-06 09:55:00|5470.45|5469.75|5470.2|5469.5|5470.45|5469.75|5470.2|5469.5|27
1725616510000|2024-09-06 09:55:10|5469.95|5469.25|5469.45|5468.75|5469.95|5469.25|5469.45|5468.75|93
1725616520000|2024-09-06 09:55:20|5469.2|5468.5|5469.2|5468.5|5469.2|5468.5|5469.2|5468.5|60
1725616530000|2024-09-06 09:55:30|5469.45|5468.75|5470.45|5469.75|5470.45|5469.75|5469.45|5468.75|90
1725616540000|2024-09-06 09:55:40|5470.2|5469.5|5469.7|5469|5470.45|5469.75|5469.7|5469|51
1725616550000|2024-09-06 09:55:50|5469.95|5469.25|5469.95|5469.25|5469.95|5469.25|5469.82|5469.12|29
1725616560000|2024-09-06 09:56:00|5470.07|5469.37|5470.45|5469.75|5470.45|5469.75|5469.95|5469.25|28
1725616570000|2024-09-06 09:56:10|5470.32|5469.62|5470.45|5469.75|5470.7|5470|5470.32|5469.62|18
1725616580000|2024-09-06 09:56:20|5470.57|5469.87|5470.7|5470|5470.7|5470|5470.57|5469.87|67
1725616590000|2024-09-06 09:56:30|5471.2|5470.5|5471.2|5470.5|5471.45|5470.75|5470.95|5470.25|137
1725616600000|2024-09-06 09:56:40|5470.95|5470.25|5471.2|5470.5|5471.2|5470.5|5470.95|5470.25|35
1725616610000|2024-09-06 09:56:50|5471.45|5470.75|5471.45|5470.75|5471.45|5470.75|5471.45|5470.75|17
1725616620000|2024-09-06 09:57:00|5471.32|5470.62|5471.45|5470.75|5471.45|5470.75|5471.2|5470.5|46
1725616630000|2024-09-06 09:57:10|5471.32|5470.62|5471.45|5470.75|5471.45|5470.75|5471.2|5470.5|17
1725616640000|2024-09-06 09:57:20|5471.32|5470.62|5471.32|5470.62|5471.45|5470.75|5471.2|5470.5|20
1725616650000|2024-09-06 09:57:30|5471.2|5470.5|5470.95|5470.25|5471.2|5470.5|5470.95|5470.25|48
1725616660000|2024-09-06 09:57:40|5471.07|5470.37|5470.95|5470.25|5471.2|5470.5|5470.95|5470.25|8
1725616670000|2024-09-06 09:57:50|5470.7|5470|5470.95|5470.25|5470.95|5470.25|5470.7|5470|39
1725616680000|2024-09-06 09:58:00|||||||||17
1725616690000|2024-09-06 09:58:10|5470.7|5470|5470.7|5470|5470.7|5470|5470.7|5470|10
1725616700000|2024-09-06 09:58:20|5470.95|5470.25|5471.2|5470.5|5471.2|5470.5|5470.7|5470|25
1725616710000|2024-09-06 09:58:30|5470.95|5470.25|5470.95|5470.25|5471.2|5470.5|5470.95|5470.25|24
1725616720000|2024-09-06 09:58:40|5471.07|5470.37|5471.2|5470.5|5471.2|5470.5|5471.07|5470.37|5
1725616730000|2024-09-06 09:58:50|5470.95|5470.25|5471.2|5470.5|5471.45|5470.75|5470.95|5470.25|124
1725616740000|2024-09-06 09:59:00|5470.95|5470.25|5470.45|5469.75|5470.95|5470.25|5470.45|5469.75|46
1725616750000|2024-09-06 09:59:10|5470.57|5469.87|5470.45|5469.75|5470.7|5470|5470.2|5469.5|62
1725616760000|2024-09-06 09:59:20|5470.32|5469.62|5470.45|5469.75|5470.45|5469.75|5470.2|5469.5|17
1725616770000|2024-09-06 09:59:30|5470.7|5470|5471.2|5470.5|5471.2|5470.5|5470.45|5469.75|116
1725616780000|2024-09-06 09:59:40|5471.32|5470.62|5471.2|5470.5|5471.45|5470.75|5471.2|5470.5|37
1725616790000|2024-09-06 09:59:50|5470.95|5470.25|5471.2|5470.5|5471.2|5470.5|5470.95|5470.25|187
1725616800000|2024-09-06 10:00:00|5470.95|5470.25|5471.2|5470.5|5471.45|5470.75|5470.95|5470.25|162
1725616810000|2024-09-06 10:00:10|5471.32|5470.62|5471.32|5470.62|5471.45|5470.75|5471.2|5470.5|33
1725616820000|2024-09-06 10:00:20|5471.45|5470.75|5471.2|5470.5|5471.45|5470.75|5470.82|5470.12|113
1725616840000|2024-09-06 10:00:40|5471.45|5470.75|5471.45|5470.75|5471.45|5470.75|5471.45|5470.75|39
1725616850000|2024-09-06 10:00:50|5471.32|5470.62|5471.07|5470.37|5471.32|5470.62|5470.95|5470.25|33
1725616860000|2024-09-06 10:01:00|5470.95|5470.25|5471.2|5470.5|5471.45|5470.75|5470.95|5470.25|87
1725616870000|2024-09-06 10:01:10|5470.95|5470.25|5470.7|5470|5471.2|5470.5|5470.7|5470|73
1725616880000|2024-09-06 10:01:20|5470.45|5469.75|5470.7|5470|5470.7|5470|5470.32|5469.62|77
1725616890000|2024-09-06 10:01:30|||||||||103
1725616900000|2024-09-06 10:01:40|5470.95|5470.25|5470.7|5470|5470.95|5470.25|5470.7|5470|55
1725616910000|2024-09-06 10:01:50|5470.45|5469.75|5470.57|5469.87|5470.7|5470|5470.2|5469.5|127
1725616920000|2024-09-06 10:02:00|5470.45|5469.75|5469.95|5469.25|5470.45|5469.75|5469.95|5469.25|33
1725616930000|2024-09-06 10:02:10|5469.82|5469.12|5470.7|5470|5470.7|5470|5469.82|5469.12|95
1725616940000|2024-09-06 10:02:20|5470.95|5470.25|5470.7|5470|5470.95|5470.25|5470.7|5470|29
1725616950000|2024-09-06 10:02:30|5470.45|5469.75|5470.2|5469.5|5470.45|5469.75|5469.95|5469.25|25
1725616960000|2024-09-06 10:02:40|5470.7|5470|5470.45|5469.75|5470.7|5470|5470.45|5469.75|36
1725616970000|2024-09-06 10:02:50|5470.32|5469.62|5470.45|5469.75|5470.45|5469.75|5470.2|5469.5|40
1725616980000|2024-09-06 10:03:00|5470.32|5469.62|5470.7|5470|5470.7|5470|5470.2|5469.5|14
1725616990000|2024-09-06 10:03:10|5470.57|5469.87|5470.2|5469.5|5470.57|5469.87|5470.2|5469.5|49
1725617000000|2024-09-06 10:03:20|5470.45|5469.75|5469.7|5469|5470.45|5469.75|5469.7|5469|23
1725617010000|2024-09-06 10:03:30|5469.45|5468.75|5469.2|5468.5|5469.45|5468.75|5469.2|5468.5|41
1725617020000|2024-09-06 10:03:40|5469.32|5468.62|5469.57|5468.87|5469.7|5469|5469.32|5468.62|24
1725617030000|2024-09-06 10:03:50|5469.7|5469|5469.7|5469|5469.95|5469.25|5469.57|5468.87|24
1725617040000|2024-09-06 10:04:00|5469.45|5468.75|5469.2|5468.5|5469.82|5469.12|5469.2|5468.5|58
1725617050000|2024-09-06 10:04:10|5469.32|5468.62|5468.95|5468.25|5469.32|5468.62|5468.95|5468.25|8
1725617060000|2024-09-06 10:04:20|5469.07|5468.37|5469.45|5468.75|5469.45|5468.75|5469.07|5468.37|13
1725617070000|2024-09-06 10:04:30|5469.7|5469|5469.95|5469.25|5469.95|5469.25|5469.7|5469|75
1725617080000|2024-09-06 10:04:40|5470.2|5469.5|5470.2|5469.5|5470.2|5469.5|5469.95|5469.25|24
1725617090000|2024-09-06 10:04:50|5470.07|5469.37|5469.95|5469.25|5470.2|5469.5|5469.95|5469.25|29
1725617100000|2024-09-06 10:05:00|5470.07|5469.37|5469.7|5469|5470.07|5469.37|5469.7|5469|29
1725617110000|2024-09-06 10:05:10|5469.57|5468.87|5469.45|5468.75|5469.7|5469|5469.45|5468.75|18
1725617130000|2024-09-06 10:05:30|5468.95|5468.25|5469.45|5468.75|5469.57|5468.87|5468.95|5468.25|38
1725617140000|2024-09-06 10:05:40|5469.2|5468.5|5469.45|5468.75|5469.45|5468.75|5469.2|5468.5|16
1725617150000|2024-09-06 10:05:50|5469.32|5468.62|5470.7|5470|5470.7|5470|5469.32|5468.62|97
1725617160000|2024-09-06 10:06:00|5470.45|5469.75|5470.95|5470.25|5470.95|5470.25|5470.45|5469.75|49
1725617170000|2024-09-06 10:06:10|5470.82|5470.12|5471.2|5470.5|5471.2|5470.5|5470.82|5470.12|12
1725617180000|2024-09-06 10:06:20|5471.32|5470.62|5470.95|5470.25|5471.32|5470.62|5470.45|5469.75|103
1725617190000|2024-09-06 10:06:30|||||||||3
1725617200000|2024-09-06 10:06:40|5471.07|5470.37|5470.95|5470.25|5471.2|5470.5|5470.45|5469.75|56
1725617210000|2024-09-06 10:06:50|5470.82|5470.12|5470.95|5470.25|5470.95|5470.25|5470.7|5470|13
1725617220000|2024-09-06 10:07:00|5471.45|5470.75|5471.7|5471|5471.82|5471.12|5471.45|5470.75|141
1725617230000|2024-09-06 10:07:10|5471.82|5471.12|5471.2|5470.5|5471.82|5471.12|5471.2|5470.5|87
1725617240000|2024-09-06 10:07:20|5470.95|5470.25|5471.2|5470.5|5471.2|5470.5|5470.95|5470.25|32
1725617250000|2024-09-06 10:07:30|5471.32|5470.62|5470.95|5470.25|5471.32|5470.62|5470.95|5470.25|7
1725617260000|2024-09-06 10:07:40|5471.2|5470.5|5471.45|5470.75|5471.45|5470.75|5471.2|5470.5|13
1725617270000|2024-09-06 10:07:50|5470.95|5470.25|5470.95|5470.25|5470.95|5470.25|5470.95|5470.25|72
1725617280000|2024-09-06 10:08:00|5470.82|5470.12|5471.2|5470.5|5471.2|5470.5|5470.7|5470|32
1725617290000|2024-09-06 10:08:10|5470.95|5470.25|5470.95|5470.25|5470.95|5470.25|5470.95|5470.25|86
1725617300000|2024-09-06 10:08:20|5470.7|5470|5470.95|5470.25|5471.2|5470.5|5470.7|5470|96
1725617310000|2024-09-06 10:08:30|5469.95|5469.25|5469.95|5469.25|5469.95|5469.25|5469.7|5469|144
1725617320000|2024-09-06 10:08:40|5470.07|5469.37|5470.7|5470|5470.7|5470|5470.07|5469.37|59
1725617330000|2024-09-06 10:08:50|||||||||29
1725617340000|2024-09-06 10:09:00|5470.57|5469.87|5470.2|5469.5|5470.57|5469.87|5470.07|5469.37|61
1725617350000|2024-09-06 10:09:10|5470.45|5469.75|5469.45|5468.75|5470.45|5469.75|5469.45|5468.75|63
1725617360000|2024-09-06 10:09:20|5469.57|5468.87|5469.7|5469|5469.95|5469.25|5469.57|5468.87|22
1725617370000|2024-09-06 10:09:30|5469.45|5468.75|5470.2|5469.5|5470.2|5469.5|5469.45|5468.75|38
1725617380000|2024-09-06 10:09:40|5470.45|5469.75|5470.45|5469.75|5470.45|5469.75|5470.45|5469.75|4
1725617390000|2024-09-06 10:09:50|5470.57|5469.87|5470.7|5470|5470.7|5470|5470.57|5469.87|17
1725617400000|2024-09-06 10:10:00|5470.57|5469.87|5470.7|5470|5470.7|5470|5470.57|5469.87|9
1725617410000|2024-09-06 10:10:10|5470.57|5469.87|5470.45|5469.75|5470.57|5469.87|5470.45|5469.75|23
1725617430000|2024-09-06 10:10:30|5470.2|5469.5|5470.2|5469.5|5470.2|5469.5|5470.2|5469.5|11
1725617440000|2024-09-06 10:10:40|5470.07|5469.37|5470.2|5469.5|5470.2|5469.5|5470.07|5469.37|9
1725617450000|2024-09-06 10:10:50|5470.07|5469.37|5470.2|5469.5|5470.2|5469.5|5469.95|5469.25|42
1725617460000|2024-09-06 10:11:00|5470.07|5469.37|5470.2|5469.5|5470.2|5469.5|5470.07|5469.37|9
1725617470000|2024-09-06 10:11:10|5470.07|5469.37|5470.2|5469.5|5470.2|5469.5|5469.95|5469.25|40
1725617480000|2024-09-06 10:11:20|5470.32|5469.62|5470.45|5469.75|5470.45|5469.75|5470.2|5469.5|6
1725617490000|2024-09-06 10:11:30|5470.7|5470|5470.95|5470.25|5470.95|5470.25|5470.7|5470|57
1725617500000|2024-09-06 10:11:40|5470.82|5470.12|5470.95|5470.25|5470.95|5470.25|5470.7|5470|21
1725617510000|2024-09-06 10:11:50|5470.82|5470.12|5470.7|5470|5470.95|5470.25|5470.7|5470|6
1725617520000|2024-09-06 10:12:00|5470.45|5469.75|5470.7|5470|5470.7|5470|5470.45|5469.75|23
1725617530000|2024-09-06 10:12:10|5470.57|5469.87|5469.95|5469.25|5470.7|5470|5469.95|5469.25|43
1725617540000|2024-09-06 10:12:20|5469.7|5469|5469.7|5469|5469.95|5469.25|5469.7|5469|31
1725617550000|2024-09-06 10:12:30|5469.95|5469.25|5470.2|5469.5|5470.2|5469.5|5469.95|5469.25|20
1725617560000|2024-09-06 10:12:40|5470.07|5469.37|5469.7|5469|5470.2|5469.5|5469.7|5469|22
1725617570000|2024-09-06 10:12:50|5469.95|5469.25|5469.7|5469|5469.95|5469.25|5469.7|5469|29
1725617580000|2024-09-06 10:13:00|5469.82|5469.12|5469.7|5469|5469.82|5469.12|5469.45|5468.75|180
1725617590000|2024-09-06 10:13:10|5469.95|5469.25|5469.95|5469.25|5469.95|5469.25|5469.7|5469|42
1725617600000|2024-09-06 10:13:20|||||||||10
1725617610000|2024-09-06 10:13:30|5470.07|5469.37|5470.2|5469.5|5470.2|5469.5|5470.07|5469.37|6
1725617620000|2024-09-06 10:13:40|5470.45|5469.75|5470.2|5469.5|5470.45|5469.75|5470.2|5469.5|19
1725617630000|2024-09-06 10:13:50|5470.45|5469.75|5470.2|5469.5|5470.45|5469.75|5470.2|5469.5|19
1725617640000|2024-09-06 10:14:00|5470.32|5469.62|5469.95|5469.25|5470.32|5469.62|5469.95|5469.25|31
1725617650000|2024-09-06 10:14:10|5469.82|5469.12|5469.7|5469|5469.82|5469.12|5469.45|5468.75|42
1725617660000|2024-09-06 10:14:20|5469.45|5468.75|5469.45|5468.75|5469.7|5469|5469.45|5468.75|33
1725617670000|2024-09-06 10:14:30|5469.7|5469|5469.7|5469|5469.7|5469|5469.7|5469|13
1725617680000|2024-09-06 10:14:40|||||||||6
1725617690000|2024-09-06 10:14:50|5469.95|5469.25|5469.45|5468.75|5469.95|5469.25|5469.2|5468.5|70
1725617700000|2024-09-06 10:15:00|5469.57|5468.87|5469.7|5469|5469.82|5469.12|5469.57|5468.87|26
1725617710000|2024-09-06 10:15:10|5469.57|5468.87|5469.7|5469|5469.7|5469|5469.57|5468.87|10
1725617720000|2024-09-06 10:15:20|5469.95|5469.25|5469.7|5469|5469.95|5469.25|5469.7|5469|30
1725617730000|2024-09-06 10:15:30|5469.95|5469.25|5468.95|5468.25|5469.95|5469.25|5468.95|5468.25|94
1725617740000|2024-09-06 10:15:40|5468.82|5468.12|5469.2|5468.5|5469.2|5468.5|5468.7|5468|78
1725617750000|2024-09-06 10:15:50|5469.07|5468.37|5468.95|5468.25|5469.07|5468.37|5468.95|5468.25|25
1725617760000|2024-09-06 10:16:00|5469.2|5468.5|5469.2|5468.5|5469.2|5468.5|5469.2|5468.5|19
1725617770000|2024-09-06 10:16:10|5469.45|5468.75|5469.95|5469.25|5469.95|5469.25|5469.45|5468.75|31
1725617780000|2024-09-06 10:16:20|5469.82|5469.12|5469.95|5469.25|5469.95|5469.25|5469.7|5469|33
1725617790000|2024-09-06 10:16:30|5469.82|5469.12|5469.95|5469.25|5469.95|5469.25|5469.7|5469|22
1725617800000|2024-09-06 10:16:40|5469.7|5469|5469.7|5469|5469.82|5469.12|5469.7|5469|47
1725617810000|2024-09-06 10:16:50|||||||||5
1725617820000|2024-09-06 10:17:00|5469.82|5469.12|5470.2|5469.5|5470.2|5469.5|5469.82|5469.12|31
1725617830000|2024-09-06 10:17:10|||||||||4
1725617840000|2024-09-06 10:17:20|5470.7|5470|5470.7|5470|5470.7|5470|5470.45|5469.75|44
1725617850000|2024-09-06 10:17:30|5470.57|5469.87|5469.7|5469|5470.7|5470|5469.45|5468.75|105
1725617860000|2024-09-06 10:17:40|5469.95|5469.25|5469.7|5469|5469.95|5469.25|5469.7|5469|25
1725617870000|2024-09-06 10:17:50|5469.57|5468.87|5468.32|5467.62|5469.57|5468.87|5468.32|5467.62|202
1725617880000|2024-09-06 10:18:00|5468.45|5467.75|5469.2|5468.5|5469.45|5468.75|5468.45|5467.75|62
1725617890000|2024-09-06 10:18:10|5469.07|5468.37|5469.45|5468.75|5469.7|5469|5468.95|5468.25|82
1725617900000|2024-09-06 10:18:20|5469.57|5468.87|5469.7|5469|5469.7|5469|5469.45|5468.75|22
1725617910000|2024-09-06 10:18:30|5469.95|5469.25|5469.82|5469.12|5469.95|5469.25|5469.7|5469|41
1725617920000|2024-09-06 10:18:40|5469.95|5469.25|5469.95|5469.25|5469.95|5469.25|5469.82|5469.12|10
1725617930000|2024-09-06 10:18:50|5470.07|5469.37|5469.57|5468.87|5470.07|5469.37|5469.57|5468.87|20
1725617940000|2024-09-06 10:19:00|5469.45|5468.75|5469.7|5469|5469.7|5469|5469.2|5468.5|47
1725617950000|2024-09-06 10:19:10|||||||||1
1725617960000|2024-09-06 10:19:20|5470.2|5469.5|5470.2|5469.5|5470.2|5469.5|5470.2|5469.5|11
1725617970000|2024-09-06 10:19:30|5470.07|5469.37|5469.57|5468.87|5470.07|5469.37|5469.2|5468.5|66
1725617980000|2024-09-06 10:19:40|5469.45|5468.75|5469.45|5468.75|5469.57|5468.87|5469.45|5468.75|11
1725617990000|2024-09-06 10:19:50|5469.2|5468.5|5469.2|5468.5|5469.45|5468.75|5469.2|5468.5|17
1725618000000|2024-09-06 10:20:00|5468.95|5468.25|5469.45|5468.75|5469.45|5468.75|5468.95|5468.25|19
1725618010000|2024-09-06 10:20:10|5469.7|5469|5469.7|5469|5469.7|5469|5469.57|5468.87|21
1725618020000|2024-09-06 10:20:20|5469.95|5469.25|5469.95|5469.25|5469.95|5469.25|5469.45|5468.75|44
1725618030000|2024-09-06 10:20:30|5469.82|5469.12|5469.95|5469.25|5469.95|5469.25|5469.7|5469|6
1725618040000|2024-09-06 10:20:40|5469.82|5469.12|5470.2|5469.5|5470.2|5469.5|5469.7|5469|19
1725618050000|2024-09-06 10:20:50|5470.07|5469.37|5469.95|5469.25|5470.07|5469.37|5469.95|5469.25|13
1725618060000|2024-09-06 10:21:00|5470.07|5469.37|5470.2|5469.5|5470.2|5469.5|5470.07|5469.37|15
1725618070000|2024-09-06 10:21:10|5470.07|5469.37|5470.45|5469.75|5470.45|5469.75|5470.07|5469.37|29
1725618080000|2024-09-06 10:21:20|||||||||9
1725618090000|2024-09-06 10:21:30|5470.32|5469.62|5470.2|5469.5|5470.32|5469.62|5470.2|5469.5|14
1725618100000|2024-09-06 10:21:40|5470.07|5469.37|5470.2|5469.5|5470.2|5469.5|5470.07|5469.37|25
1725618110000|2024-09-06 10:21:50|5470.07|5469.37|5469.45|5468.75|5470.07|5469.37|5469.45|5468.75|35
1725618120000|2024-09-06 10:22:00|5469.32|5468.62|5468.7|5468|5469.32|5468.62|5468.7|5468|115
1725618130000|2024-09-06 10:22:10|||||||||3
1725618140000|2024-09-06 10:22:20|5468.95|5468.25|5469.2|5468.5|5469.45|5468.75|5468.95|5468.25|44
1725618150000|2024-09-06 10:22:30|||||||||6
1725618160000|2024-09-06 10:22:40|5469.7|5469|5469.7|5469|5469.7|5469|5469.7|5469|134
1725618170000|2024-09-06 10:22:50|||||||||19
1725618180000|2024-09-06 10:23:00|5469.2|5468.5|5469.45|5468.75|5469.45|5468.75|5469.2|5468.5|37
1725618190000|2024-09-06 10:23:10|5469.57|5468.87|5468.95|5468.25|5469.57|5468.87|5468.95|5468.25|9
1725618200000|2024-09-06 10:23:20|5469.2|5468.5|5469.45|5468.75|5469.45|5468.75|5469.07|5468.37|9
1725618210000|2024-09-06 10:23:30|5469.2|5468.5|5469.45|5468.75|5469.45|5468.75|5469.2|5468.5|26
1725618220000|2024-09-06 10:23:40|5469.32|5468.62|5468.7|5468|5469.32|5468.62|5468.7|5468|11
1725618230000|2024-09-06 10:23:50|||||||||6
1725618240000|2024-09-06 10:24:00|5468.95|5468.25|5469.07|5468.37|5469.2|5468.5|5468.95|5468.25|18
1725618250000|2024-09-06 10:24:10|5468.95|5468.25|5469.7|5469|5469.7|5469|5468.95|5468.25|9
1725618260000|2024-09-06 10:24:20|5469.95|5469.25|5469.95|5469.25|5469.95|5469.25|5469.95|5469.25|16
1725618270000|2024-09-06 10:24:30|5470.2|5469.5|5470.2|5469.5|5470.2|5469.5|5470.2|5469.5|6
1725618280000|2024-09-06 10:24:40|5470.07|5469.37|5470.2|5469.5|5470.2|5469.5|5469.95|5469.25|14
1725618290000|2024-09-06 10:24:50|5470.45|5469.75|5470.45|5469.75|5470.7|5470|5470.45|5469.75|149
1725618300000|2024-09-06 10:25:00|5470.32|5469.62|5470.2|5469.5|5470.32|5469.62|5470.2|5469.5|8
1725618310000|2024-09-06 10:25:10|5469.95|5469.25|5470.2|5469.5|5470.2|5469.5|5469.95|5469.25|11
1725618320000|2024-09-06 10:25:20|5470.07|5469.37|5469.95|5469.25|5470.07|5469.37|5469.82|5469.12|45
1725618330000|2024-09-06 10:25:30|5470.07|5469.37|5470.2|5469.5|5470.2|5469.5|5470.07|5469.37|6
1725618340000|2024-09-06 10:25:40|5470.07|5469.37|5470.7|5470|5470.7|5470|5470.07|5469.37|32
1725618350000|2024-09-06 10:25:50|5470.57|5469.87|5470.45|5469.75|5470.57|5469.87|5470.45|5469.75|8
1725618360000|2024-09-06 10:26:00|||||||||9
1725618370000|2024-09-06 10:26:10|5470.32|5469.62|5470.2|5469.5|5470.32|5469.62|5469.95|5469.25|26
1725618380000|2024-09-06 10:26:20|5470.95|5470.25|5470.95|5470.25|5470.95|5470.25|5470.95|5470.25|56
1725618390000|2024-09-06 10:26:30|5470.7|5470|5470.7|5470|5470.7|5470|5470.7|5470|23
1725618400000|2024-09-06 10:26:40|5470.95|5470.25|5470.95|5470.25|5470.95|5470.25|5470.82|5470.12|17
1725618410000|2024-09-06 10:26:50|5470.82|5470.12|5470.95|5470.25|5470.95|5470.25|5470.82|5470.12|11
1725618420000|2024-09-06 10:27:00|5471.2|5470.5|5471.2|5470.5|5471.2|5470.5|5470.95|5470.25|39
1725618430000|2024-09-06 10:27:10|5471.32|5470.62|5471.45|5470.75|5471.45|5470.75|5471.32|5470.62|17
1725618440000|2024-09-06 10:27:20|||||||||9
1725618450000|2024-09-06 10:27:30|5471.57|5470.87|5471.95|5471.25|5471.95|5471.25|5471.57|5470.87|41
1725618460000|2024-09-06 10:27:40|5471.82|5471.12|5471.95|5471.25|5471.95|5471.25|5471.7|5471|33
1725618470000|2024-09-06 10:27:50|5472.07|5471.37|5472.2|5471.5|5472.2|5471.5|5472.07|5471.37|24
1725618480000|2024-09-06 10:28:00|5472.07|5471.37|5471.7|5471|5472.2|5471.5|5471.7|5471|13
1725618490000|2024-09-06 10:28:10|||||||||4
1725618500000|2024-09-06 10:28:20|5471.82|5471.12|5471.45|5470.75|5471.82|5471.12|5471.45|5470.75|21
1725618510000|2024-09-06 10:28:30|5471.7|5471|5471.7|5471|5471.7|5471|5471.7|5471|13
1725618520000|2024-09-06 10:28:40|5471.57|5470.87|5471.57|5470.87|5471.7|5471|5471.45|5470.75|22
1725618530000|2024-09-06 10:28:50|5471.45|5470.75|5470.7|5470|5471.45|5470.75|5470.7|5470|22
1725618540000|2024-09-06 10:29:00|5470.82|5470.12|5470.45|5469.75|5470.82|5470.12|5470.45|5469.75|21
1725618550000|2024-09-06 10:29:10|5470.57|5469.87|5470.95|5470.25|5470.95|5470.25|5470.57|5469.87|10
1725618560000|2024-09-06 10:29:20|5470.7|5470|5470.95|5470.25|5470.95|5470.25|5470.7|5470|5
1725618570000|2024-09-06 10:29:30|5471.07|5470.37|5471.2|5470.5|5471.2|5470.5|5471.07|5470.37|16
1725618590000|2024-09-06 10:29:50|5470.95|5470.25|5471.2|5470.5|5471.2|5470.5|5470.95|5470.25|26
1725618600000|2024-09-06 10:30:00|5471.07|5470.37|5470.95|5470.25|5471.2|5470.5|5470.95|5470.25|21
1725618610000|2024-09-06 10:30:10|5471.2|5470.5|5470.95|5470.25|5471.2|5470.5|5470.95|5470.25|37
1725618620000|2024-09-06 10:30:20|5470.45|5469.75|5470.7|5470|5470.7|5470|5470.45|5469.75|9
1725618630000|2024-09-06 10:30:30|5470.95|5470.25|5470.95|5470.25|5471.2|5470.5|5470.7|5470|130
1725618640000|2024-09-06 10:30:40|5470.7|5470|5470.45|5469.75|5470.7|5470|5470.45|5469.75|16
1725618650000|2024-09-06 10:30:50|5470.32|5469.62|5470.7|5470|5470.7|5470|5470.2|5469.5|170
1725618660000|2024-09-06 10:31:00|5470.82|5470.12|5470.7|5470|5470.95|5470.25|5470.7|5470|129
1725618670000|2024-09-06 10:31:10|5470.82|5470.12|5470.95|5470.25|5470.95|5470.25|5470.7|5470|48
1725618680000|2024-09-06 10:31:20|5470.82|5470.12|5470.7|5470|5470.82|5470.12|5470.7|5470|29
1725618690000|2024-09-06 10:31:30|5470.82|5470.12|5470.95|5470.25|5471.2|5470.5|5470.82|5470.12|52
1725618700000|2024-09-06 10:31:40|5471.07|5470.37|5471.2|5470.5|5471.2|5470.5|5470.95|5470.25|115
1725618710000|2024-09-06 10:31:50|5471.07|5470.37|5470.95|5470.25|5471.07|5470.37|5470.7|5470|39
1725618720000|2024-09-06 10:32:00|5470.7|5470|5470.95|5470.25|5470.95|5470.25|5470.7|5470|19
1725618730000|2024-09-06 10:32:10|5471.2|5470.5|5470.7|5470|5471.2|5470.5|5470.7|5470|106
1725618740000|2024-09-06 10:32:20|||||||||2
1725618750000|2024-09-06 10:32:30|5470.82|5470.12|5470.95|5470.25|5470.95|5470.25|5470.82|5470.12|8
1725618760000|2024-09-06 10:32:40|5470.82|5470.12|5470.7|5470|5470.82|5470.12|5470.45|5469.75|46
1725618770000|2024-09-06 10:32:50|5470.57|5469.87|5470.45|5469.75|5470.57|5469.87|5470.45|5469.75|22
1725618780000|2024-09-06 10:33:00|5470.57|5469.87|5470.45|5469.75|5470.57|5469.87|5470.2|5469.5|47
1725618790000|2024-09-06 10:33:10|5470.32|5469.62|5470.32|5469.62|5470.45|5469.75|5470.2|5469.5|67
1725618800000|2024-09-06 10:33:20|5470.45|5469.75|5470.7|5470|5470.7|5470|5470.32|5469.62|39
1725618810000|2024-09-06 10:33:30|5470.95|5470.25|5470.95|5470.25|5470.95|5470.25|5470.82|5470.12|12
1725618820000|2024-09-06 10:33:40|5471.07|5470.37|5470.95|5470.25|5471.07|5470.37|5470.95|5470.25|36
1725618830000|2024-09-06 10:33:50|5471.07|5470.37|5470.95|5470.25|5471.07|5470.37|5470.95|5470.25|9
1725618840000|2024-09-06 10:34:00|5470.7|5470|5470.45|5469.75|5470.7|5470|5470.45|5469.75|20
1725618850000|2024-09-06 10:34:10|||||||||15
1725618860000|2024-09-06 10:34:20|5470.32|5469.62|5470.45|5469.75|5470.45|5469.75|5470.32|5469.62|18
1725618870000|2024-09-06 10:34:30|5470.57|5469.87|5470.45|5469.75|5470.57|5469.87|5470.45|5469.75|16
1725618880000|2024-09-06 10:34:40|5470.32|5469.62|5470.45|5469.75|5470.45|5469.75|5470.2|5469.5|44
1725618890000|2024-09-06 10:34:50|5470.2|5469.5|5470.2|5469.5|5470.2|5469.5|5470.2|5469.5|19
1725618900000|2024-09-06 10:35:00|5470.32|5469.62|5470.45|5469.75|5470.45|5469.75|5470.2|5469.5|44
1725618910000|2024-09-06 10:35:10|5470.2|5469.5|5470.2|5469.5|5470.2|5469.5|5470.2|5469.5|19
1725618920000|2024-09-06 10:35:20|5470.32|5469.62|5470.32|5469.62|5470.45|5469.75|5470.2|5469.5|268
1725618930000|2024-09-06 10:35:30|5470.2|5469.5|5470.2|5469.5|5470.45|5469.75|5470.2|5469.5|104
1725618950000|2024-09-06 10:35:50|5470.32|5469.62|5470.45|5469.75|5470.45|5469.75|5470.32|5469.62|13
1725618960000|2024-09-06 10:36:00|||||||||74
1725618970000|2024-09-06 10:36:10|5470.7|5470|5470.7|5470|5470.7|5470|5470.7|5470|20
1725618980000|2024-09-06 10:36:20|5470.2|5469.5|5470.45|5469.75|5470.45|5469.75|5470.2|5469.5|50
1725618990000|2024-09-06 10:36:30|5470.57|5469.87|5470.45|5469.75|5470.7|5470|5470.45|5469.75|3
1725619000000|2024-09-06 10:36:40|5470.32|5469.62|5470.2|5469.5|5470.45|5469.75|5470.2|5469.5|11
1725619010000|2024-09-06 10:36:50|||||||||9
1725619020000|2024-09-06 10:37:00|5470.45|5469.75|5470.45|5469.75|5470.57|5469.87|5470.2|5469.5|36
1725619030000|2024-09-06 10:37:10|5470.32|5469.62|5470.2|5469.5|5470.45|5469.75|5470.2|5469.5|88
1725619040000|2024-09-06 10:37:20|5470.45|5469.75|5470.2|5469.5|5470.45|5469.75|5470.2|5469.5|34
1725619050000|2024-09-06 10:37:30|5470.07|5469.37|5468.45|5467.75|5470.07|5469.37|5468.45|5467.75|305
1725619060000|2024-09-06 10:37:40|5468.57|5467.87|5468.7|5468|5468.7|5468|5468.57|5467.87|51
1725619070000|2024-09-06 10:37:50|5468.57|5467.87|5468.7|5468|5468.7|5468|5468.2|5467.5|99
1725619080000|2024-09-06 10:38:00|5468.82|5468.12|5469.07|5468.37|5469.07|5468.37|5468.7|5468|16
1725619090000|2024-09-06 10:38:10|5468.95|5468.25|5468.95|5468.25|5468.95|5468.25|5468.95|5468.25|21
1725619100000|2024-09-06 10:38:20|5468.82|5468.12|5468.45|5467.75|5468.95|5468.25|5468.45|5467.75|70
1725619110000|2024-09-06 10:38:30|5468.32|5467.62|5468.2|5467.5|5468.45|5467.75|5468.2|5467.5|47
1725619120000|2024-09-06 10:38:40|5467.95|5467.25|5468.2|5467.5|5468.2|5467.5|5467.7|5467|94
1725619130000|2024-09-06 10:38:50|5468.07|5467.37|5467.7|5467|5468.07|5467.37|5467.7|5467|20
1725619140000|2024-09-06 10:39:00|5467.45|5466.75|5467.2|5466.5|5467.45|5466.75|5467.2|5466.5|72
1725619150000|2024-09-06 10:39:10|5467.07|5466.37|5467.2|5466.5|5467.2|5466.5|5466.95|5466.25|35
1725619160000|2024-09-06 10:39:20|5467.07|5466.37|5467.7|5467|5467.7|5467|5466.95|5466.25|18
1725619170000|2024-09-06 10:39:30|5467.95|5467.25|5468.2|5467.5|5468.2|5467.5|5467.95|5467.25|23
1725619180000|2024-09-06 10:39:40|5468.32|5467.62|5468.45|5467.75|5468.7|5468|5468.32|5467.62|38
1725619190000|2024-09-06 10:39:50|5468.57|5467.87|5468.7|5468|5468.7|5468|5468.45|5467.75|17
1725619200000|2024-09-06 10:40:00|5468.57|5467.87|5468.95|5468.25|5469.2|5468.5|5468.45|5467.75|224
1725619210000|2024-09-06 10:40:10|5468.7|5468|5468.45|5467.75|5468.7|5468|5468.45|5467.75|20
1725619220000|2024-09-06 10:40:20|5468.32|5467.62|5468.45|5467.75|5468.45|5467.75|5468.32|5467.62|28
1725619230000|2024-09-06 10:40:30|5468.2|5467.5|5468.2|5467.5|5468.32|5467.62|5468.2|5467.5|37
1725619240000|2024-09-06 10:40:40|5467.95|5467.25|5467.7|5467|5467.95|5467.25|5467.7|5467|30
1725619250000|2024-09-06 10:40:50|5467.45|5466.75|5466.95|5466.25|5467.7|5467|5466.95|5466.25|59
1725619260000|2024-09-06 10:41:00|5466.7|5466|5466.45|5465.75|5466.95|5466.25|5466.45|5465.75|53
1725619270000|2024-09-06 10:41:10|5466.57|5465.87|5466.7|5466|5466.7|5466|5466.57|5465.87|11
1725619280000|2024-09-06 10:41:20|5466.57|5465.87|5466.95|5466.25|5466.95|5466.25|5466.57|5465.87|78
1725619290000|2024-09-06 10:41:30|||||||||18
1725619300000|2024-09-06 10:41:40|||||||||1
1725619310000|2024-09-06 10:41:50|5466.82|5466.12|5466.95|5466.25|5466.95|5466.25|5466.82|5466.12|18
1725619320000|2024-09-06 10:42:00|5466.7|5466|5466.2|5465.5|5466.7|5466|5465.82|5465.12|78
1725619330000|2024-09-06 10:42:10|5466.7|5466|5466.45|5465.75|5466.7|5466|5466.45|5465.75|55
1725619340000|2024-09-06 10:42:20|5466.2|5465.5|5466.2|5465.5|5466.2|5465.5|5466.2|5465.5|25
1725619350000|2024-09-06 10:42:30|5465.95|5465.25|5465.95|5465.25|5465.95|5465.25|5465.95|5465.25|11
1725619360000|2024-09-06 10:42:40|5465.82|5465.12|5465.82|5465.12|5465.82|5465.12|5465.82|5465.12|6
1725619370000|2024-09-06 10:42:50|5465.7|5465|5465.7|5465|5465.7|5465|5465.45|5464.75|52
1725619380000|2024-09-06 10:43:00|5465.57|5464.87|5465.2|5464.5|5465.57|5464.87|5465.2|5464.5|93
1725619390000|2024-09-06 10:43:10|5465.45|5464.75|5465.2|5464.5|5465.45|5464.75|5465.2|5464.5|20
1725619400000|2024-09-06 10:43:20|5465.32|5464.62|5465.2|5464.5|5465.45|5464.75|5465.2|5464.5|73
1725619410000|2024-09-06 10:43:30|5465.45|5464.75|5465.45|5464.75|5465.45|5464.75|5465.45|5464.75|17
1725619420000|2024-09-06 10:43:40|5465.32|5464.62|5465.32|5464.62|5465.45|5464.75|5465.32|5464.62|43
1725619430000|2024-09-06 10:43:50|5465.45|5464.75|5465.2|5464.5|5465.45|5464.75|5465.2|5464.5|6
1725619440000|2024-09-06 10:44:00|5465.32|5464.62|5464.95|5464.25|5465.32|5464.62|5464.7|5464|55
1725619450000|2024-09-06 10:44:10|5465.2|5464.5|5465.2|5464.5|5465.2|5464.5|5464.95|5464.25|20
1725619460000|2024-09-06 10:44:20|5465.45|5464.75|5465.95|5465.25|5465.95|5465.25|5465.32|5464.62|36
1725619470000|2024-09-06 10:44:30|5466.2|5465.5|5466.2|5465.5|5466.2|5465.5|5466.2|5465.5|8
1725619480000|2024-09-06 10:44:40|5466.45|5465.75|5466.45|5465.75|5466.45|5465.75|5466.2|5465.5|32
1725619490000|2024-09-06 10:44:50|5466.32|5465.62|5466.7|5466|5466.7|5466|5466.2|5465.5|66
1725619500000|2024-09-06 10:45:00|5466.45|5465.75|5466.95|5466.25|5467.2|5466.5|5466.45|5465.75|92
1725619510000|2024-09-06 10:45:10|5467.2|5466.5|5466.95|5466.25|5467.45|5466.75|5466.95|5466.25|46
1725619520000|2024-09-06 10:45:20|||||||||5
1725619530000|2024-09-06 10:45:30|5467.07|5466.37|5467.2|5466.5|5467.2|5466.5|5466.7|5466|57
1725619540000|2024-09-06 10:45:40|5467.45|5466.75|5467.32|5466.62|5467.45|5466.75|5467.2|5466.5|26
1725619550000|2024-09-06 10:45:50|5467.2|5466.5|5467.57|5466.87|5467.7|5467|5467.2|5466.5|27
1725619560000|2024-09-06 10:46:00|5467.7|5467|5467.7|5467|5467.7|5467|5467.45|5466.75|49
1725619570000|2024-09-06 10:46:10|5467.95|5467.25|5467.95|5467.25|5467.95|5467.25|5467.95|5467.25|49
1725619580000|2024-09-06 10:46:20|5468.07|5467.37|5468.2|5467.5|5468.45|5467.75|5468.07|5467.37|98
1725619590000|2024-09-06 10:46:30|5468.07|5467.37|5468.2|5467.5|5468.2|5467.5|5468.07|5467.37|12
1725619600000|2024-09-06 10:46:40|5467.95|5467.25|5467.95|5467.25|5467.95|5467.25|5467.95|5467.25|13
1725619610000|2024-09-06 10:46:50|||||||||7
1725619620000|2024-09-06 10:47:00|5468.07|5467.37|5468.7|5468|5468.95|5468.25|5468.07|5467.37|119
1725619630000|2024-09-06 10:47:10|5468.82|5468.12|5468.95|5468.25|5469.2|5468.5|5468.7|5468|51
1725619640000|2024-09-06 10:47:20|5469.2|5468.5|5469.2|5468.5|5469.2|5468.5|5469.07|5468.37|31
1725619650000|2024-09-06 10:47:30|5469.45|5468.75|5469.45|5468.75|5469.45|5468.75|5469.45|5468.75|33
1725619660000|2024-09-06 10:47:40|5469.7|5469|5469.7|5469|5469.82|5469.12|5469.7|5469|119
1725619670000|2024-09-06 10:47:50|5469.82|5469.12|5469.7|5469|5469.95|5469.25|5469.7|5469|24
1725619680000|2024-09-06 10:48:00|5469.82|5469.12|5470.2|5469.5|5470.2|5469.5|5469.7|5469|39
1725619690000|2024-09-06 10:48:10|5469.95|5469.25|5469.7|5469|5469.95|5469.25|5469.7|5469|39
1725619700000|2024-09-06 10:48:20|5469.57|5468.87|5469.45|5468.75|5469.57|5468.87|5469.45|5468.75|12
1725619710000|2024-09-06 10:48:30|||||||||3
1725619720000|2024-09-06 10:48:40|5469.32|5468.62|5469.45|5468.75|5469.7|5469|5469.2|5468.5|82
1725619730000|2024-09-06 10:48:50|5469.57|5468.87|5469.7|5469|5469.7|5469|5469.57|5468.87|7
1725619740000|2024-09-06 10:49:00|5469.57|5468.87|5469.2|5468.5|5469.7|5469|5469.2|5468.5|30
1725619750000|2024-09-06 10:49:10|5469.45|5468.75|5469.45|5468.75|5469.7|5469|5469.45|5468.75|288
1725619760000|2024-09-06 10:49:20|5469.7|5469|5469.95|5469.25|5469.95|5469.25|5469.7|5469|59
1725619770000|2024-09-06 10:49:30|5470.07|5469.37|5470.2|5469.5|5470.2|5469.5|5470.07|5469.37|15
1725619780000|2024-09-06 10:49:40|5469.95|5469.25|5469.95|5469.25|5469.95|5469.25|5469.95|5469.25|23
1725619790000|2024-09-06 10:49:50|5470.45|5469.75|5470.45|5469.75|5470.45|5469.75|5470.45|5469.75|124
1725619800000|2024-09-06 10:50:00|5470.2|5469.5|5469.7|5469|5470.2|5469.5|5469.7|5469|49
1725619810000|2024-09-06 10:50:10|5469.45|5468.75|5469.2|5468.5|5469.45|5468.75|5469.2|5468.5|37
1725619820000|2024-09-06 10:50:20|5469.45|5468.75|5469.45|5468.75|5469.7|5469|5469.45|5468.75|41
1725619830000|2024-09-06 10:50:30|5469.32|5468.62|5468.95|5468.25|5469.45|5468.75|5468.95|5468.25|57
1725619840000|2024-09-06 10:50:40|5469.07|5468.37|5469.2|5468.5|5469.45|5468.75|5468.95|5468.25|78
1725619850000|2024-09-06 10:50:50|5469.45|5468.75|5469.45|5468.75|5469.57|5468.87|5469.45|5468.75|20
1725619860000|2024-09-06 10:51:00|||||||||2
1725619870000|2024-09-06 10:51:10|5469.32|5468.62|5469.2|5468.5|5469.45|5468.75|5469.2|5468.5|34
1725619880000|2024-09-06 10:51:20|5469.07|5468.37|5468.2|5467.5|5469.07|5468.37|5468.2|5467.5|43
1725619890000|2024-09-06 10:51:30|5467.95|5467.25|5467.95|5467.25|5468.2|5467.5|5467.95|5467.25|19
1725619900000|2024-09-06 10:51:40|5468.45|5467.75|5468.2|5467.5|5468.45|5467.75|5468.2|5467.5|56
1725619910000|2024-09-06 10:51:50|5468.32|5467.62|5468.7|5468|5468.7|5468|5468.32|5467.62|25
1725619920000|2024-09-06 10:52:00|5468.45|5467.75|5468.45|5467.75|5468.57|5467.87|5468.45|5467.75|30
1725619930000|2024-09-06 10:52:10|5468.57|5467.87|5468.7|5468|5468.7|5468|5468.57|5467.87|30
1725619940000|2024-09-06 10:52:20|5468.82|5468.12|5468.7|5468|5468.82|5468.12|5468.7|5468|17
1725619950000|2024-09-06 10:52:30|5468.95|5468.25|5468.95|5468.25|5468.95|5468.25|5468.95|5468.25|7
1725619960000|2024-09-06 10:52:40|5469.2|5468.5|5468.95|5468.25|5469.2|5468.5|5468.95|5468.25|26
1725619970000|2024-09-06 10:52:50|5468.7|5468|5468.45|5467.75|5468.7|5468|5468.45|5467.75|16
1725619980000|2024-09-06 10:53:00|5468.32|5467.62|5468.2|5467.5|5468.32|5467.62|5468.2|5467.5|29
1725619990000|2024-09-06 10:53:10|5468.45|5467.75|5468.45|5467.75|5468.45|5467.75|5468.45|5467.75|11
1725620000000|2024-09-06 10:53:20|5468.32|5467.62|5468.2|5467.5|5468.45|5467.75|5468.2|5467.5|6
1725620010000|2024-09-06 10:53:30|||||||||1
1725620020000|2024-09-06 10:53:40|5468.45|5467.75|5468.32|5467.62|5468.45|5467.75|5468.32|5467.62|39
1725620030000|2024-09-06 10:53:50|5468.45|5467.75|5468.7|5468|5468.7|5468|5468.45|5467.75|38
1725620040000|2024-09-06 10:54:00|5468.82|5468.12|5468.95|5468.25|5468.95|5468.25|5468.82|5468.12|22
1725620050000|2024-09-06 10:54:10|5469.07|5468.37|5469.2|5468.5|5469.2|5468.5|5468.95|5468.25|5
1725620070000|2024-09-06 10:54:30|5469.07|5468.37|5468.7|5468|5469.07|5468.37|5468.57|5467.87|43
1725620080000|2024-09-06 10:54:40|5468.57|5467.87|5468.95|5468.25|5468.95|5468.25|5468.45|5467.75|31
1725620090000|2024-09-06 10:54:50|5468.7|5468|5468.95|5468.25|5468.95|5468.25|5468.7|5468|12
1725620100000|2024-09-06 10:55:00|5468.82|5468.12|5468.2|5467.5|5468.82|5468.12|5468.2|5467.5|22
1725620110000|2024-09-06 10:55:10|5468.07|5467.37|5467.7|5467|5468.07|5467.37|5467.45|5466.75|95
1725620120000|2024-09-06 10:55:20|5467.57|5466.87|5466.95|5466.25|5467.57|5466.87|5466.95|5466.25|41
1725620130000|2024-09-06 10:55:30|5467.2|5466.5|5466.95|5466.25|5467.2|5466.5|5466.95|5466.25|27
1725620140000|2024-09-06 10:55:40|5467.2|5466.5|5466.95|5466.25|5467.2|5466.5|5466.95|5466.25|48
1725620150000|2024-09-06 10:55:50|5466.7|5466|5466.7|5466|5466.7|5466|5466.7|5466|22
1725620160000|2024-09-06 10:56:00|5466.95|5466.25|5466.7|5466|5466.95|5466.25|5466.7|5466|16
1725620170000|2024-09-06 10:56:10|5466.45|5465.75|5466.7|5466|5466.95|5466.25|5466.45|5465.75|61
1725620180000|2024-09-06 10:56:20|5466.82|5466.12|5467.2|5466.5|5467.2|5466.5|5466.7|5466|20
1725620190000|2024-09-06 10:56:30|5467.32|5466.62|5467.45|5466.75|5467.45|5466.75|5467.32|5466.62|10
1725620200000|2024-09-06 10:56:40|5467.7|5467|5467.45|5466.75|5467.7|5467|5467.45|5466.75|17
1725620210000|2024-09-06 10:56:50|5467.57|5466.87|5467.82|5467.12|5467.82|5467.12|5467.57|5466.87|19
1725620220000|2024-09-06 10:57:00|5467.95|5467.25|5467.2|5466.5|5467.95|5467.25|5467.2|5466.5|22
1725620230000|2024-09-06 10:57:10|5466.7|5466|5466.7|5466|5466.95|5466.25|5466.7|5466|46
1725620240000|2024-09-06 10:57:20|5466.82|5466.12|5467.2|5466.5|5467.2|5466.5|5466.82|5466.12|27
1725620250000|2024-09-06 10:57:30|5467.07|5466.37|5467.45|5466.75|5467.45|5466.75|5467.07|5466.37|25
1725620260000|2024-09-06 10:57:40|5467.32|5466.62|5467.2|5466.5|5467.45|5466.75|5467.2|5466.5|35
1725620270000|2024-09-06 10:57:50|5466.95|5466.25|5467.2|5466.5|5467.2|5466.5|5466.95|5466.25|23
1725620280000|2024-09-06 10:58:00|5467.45|5466.75|5467.45|5466.75|5467.95|5467.25|5467.45|5466.75|41
1725620290000|2024-09-06 10:58:10|5467.57|5466.87|5467.7|5467|5467.7|5467|5467.57|5466.87|28
1725620300000|2024-09-06 10:58:20|5467.2|5466.5|5466.95|5466.25|5467.2|5466.5|5466.95|5466.25|37
1725620310000|2024-09-06 10:58:30|5466.7|5466|5466.82|5466.12|5466.95|5466.25|5466.7|5466|34
1725620320000|2024-09-06 10:58:40|5466.95|5466.25|5468.2|5467.5|5468.45|5467.75|5466.95|5466.25|211
1725620330000|2024-09-06 10:58:50|||||||||12
1725620340000|2024-09-06 10:59:00|5468.32|5467.62|5467.7|5467|5468.45|5467.75|5467.7|5467|85
1725620350000|2024-09-06 10:59:10|5467.45|5466.75|5467.7|5467|5467.7|5467|5467.2|5466.5|270
1725620360000|2024-09-06 10:59:20|5467.57|5466.87|5467.7|5467|5467.7|5467|5467.45|5466.75|38
1725620370000|2024-09-06 10:59:30|5467.82|5467.12|5467.32|5466.62|5467.95|5467.25|5467.2|5466.5|115
1725620380000|2024-09-06 10:59:40|5467.45|5466.75|5467.45|5466.75|5467.45|5466.75|5467.2|5466.5|19
1725620390000|2024-09-06 10:59:50|5467.7|5467|5467.2|5466.5|5467.95|5467.25|5467.2|5466.5|86
1725620400000|2024-09-06 11:00:00|5467.7|5467|5469.7|5469|5469.7|5469|5467.7|5467|387
1725620410000|2024-09-06 11:00:10|5469.57|5468.87|5469.7|5469|5469.82|5469.12|5469.57|5468.87|245
1725620420000|2024-09-06 11:00:20|5469.95|5469.25|5469.7|5469|5469.95|5469.25|5469.7|5469|94
1725620430000|2024-09-06 11:00:30|5469.82|5469.12|5469.95|5469.25|5470.2|5469.5|5469.7|5469|226
1725620440000|2024-09-06 11:00:40|5469.7|5469|5469.45|5468.75|5469.7|5469|5469.45|5468.75|51
1725620450000|2024-09-06 11:00:50|5469.32|5468.62|5468.95|5468.25|5469.45|5468.75|5468.95|5468.25|62
1725620460000|2024-09-06 11:01:00|5469.2|5468.5|5468.95|5468.25|5469.45|5468.75|5468.95|5468.25|101
1725620470000|2024-09-06 11:01:10|5468.7|5468|5469.7|5469|5469.7|5469|5468.7|5468|79
1725620480000|2024-09-06 11:01:20|5469.45|5468.75|5469.7|5469|5469.7|5469|5469.45|5468.75|48
1725620490000|2024-09-06 11:01:30|5469.45|5468.75|5469.45|5468.75|5469.45|5468.75|5469.2|5468.5|51
1725620500000|2024-09-06 11:01:40|5469.57|5468.87|5469.7|5469|5469.7|5469|5469.45|5468.75|71
1725620510000|2024-09-06 11:01:50|5469.45|5468.75|5469.45|5468.75|5469.45|5468.75|5469.32|5468.62|62
1725620520000|2024-09-06 11:02:00|||||||||22
1725620530000|2024-09-06 11:02:10|5469.57|5468.87|5469.7|5469|5469.7|5469|5469.57|5468.87|34
1725620540000|2024-09-06 11:02:20|5469.32|5468.62|5469.45|5468.75|5469.45|5468.75|5469.2|5468.5|63
1725620550000|2024-09-06 11:02:30|5469.57|5468.87|5469.7|5469|5469.7|5469|5469.45|5468.75|17
1725620560000|2024-09-06 11:02:40|||||||||23
1725620570000|2024-09-06 11:02:50|5469.45|5468.75|5469.2|5468.5|5469.45|5468.75|5469.2|5468.5|62
1725620580000|2024-09-06 11:03:00|5469.32|5468.62|5469.7|5469|5469.7|5469|5469.2|5468.5|39
1725620590000|2024-09-06 11:03:10|5469.45|5468.75|5469.2|5468.5|5469.7|5469|5469.2|5468.5|46
1725620600000|2024-09-06 11:03:20|5468.95|5468.25|5468.95|5468.25|5469.2|5468.5|5468.95|5468.25|49
1725620610000|2024-09-06 11:03:30|5469.07|5468.37|5469.2|5468.5|5469.2|5468.5|5469.07|5468.37|26
1725620620000|2024-09-06 11:03:40|5469.07|5468.37|5469.2|5468.5|5469.2|5468.5|5468.95|5468.25|20
1725620630000|2024-09-06 11:03:50|5469.45|5468.75|5469.7|5469|5469.7|5469|5469.45|5468.75|20
1725620640000|2024-09-06 11:04:00|5469.57|5468.87|5469.45|5468.75|5469.57|5468.87|5469.2|5468.5|56
1725620650000|2024-09-06 11:04:10|5469.32|5468.62|5468.95|5468.25|5469.32|5468.62|5468.95|5468.25|22
1725620660000|2024-09-06 11:04:20|5469.2|5468.5|5468.95|5468.25|5469.2|5468.5|5468.95|5468.25|46
1725620670000|2024-09-06 11:04:30|5468.82|5468.12|5469.2|5468.5|5469.2|5468.5|5468.7|5468|76
1725620680000|2024-09-06 11:04:40|5469.32|5468.62|5469.2|5468.5|5469.32|5468.62|5469.2|5468.5|22
1725620690000|2024-09-06 11:04:50|5469.45|5468.75|5468.95|5468.25|5469.45|5468.75|5468.95|5468.25|39
1725620700000|2024-09-06 11:05:00|5468.7|5468|5468.95|5468.25|5468.95|5468.25|5468.45|5467.75|40
1725620710000|2024-09-06 11:05:10|5468.82|5468.12|5468.2|5467.5|5468.82|5468.12|5468.2|5467.5|25
1725620720000|2024-09-06 11:05:20|5468.32|5467.62|5468.45|5467.75|5468.45|5467.75|5468.2|5467.5|16
1725620730000|2024-09-06 11:05:30|5468.7|5468|5468.7|5468|5468.7|5468|5468.7|5468|11
1725620740000|2024-09-06 11:05:40|5468.82|5468.12|5468.95|5468.25|5469.07|5468.37|5468.7|5468|53
1725620760000|2024-09-06 11:06:00|5468.82|5468.12|5469.2|5468.5|5469.2|5468.5|5468.7|5468|30
1725620770000|2024-09-06 11:06:10|5469.32|5468.62|5469.32|5468.62|5469.32|5468.62|5469.2|5468.5|14
1725620780000|2024-09-06 11:06:20|5469.45|5468.75|5469.45|5468.75|5469.45|5468.75|5469.2|5468.5|65
1725620790000|2024-09-06 11:06:30|5469.2|5468.5|5469.45|5468.75|5469.45|5468.75|5469.2|5468.5|15
1725620800000|2024-09-06 11:06:40|5469.2|5468.5|5469.45|5468.75|5469.45|5468.75|5469.2|5468.5|33
1725620810000|2024-09-06 11:06:50|5469.7|5469|5469.7|5469|5469.7|5469|5469.45|5468.75|63
1725620820000|2024-09-06 11:07:00|5469.82|5469.12|5469.95|5469.25|5469.95|5469.25|5469.82|5469.12|42
1725620830000|2024-09-06 11:07:10|||||||||327
1725620840000|2024-09-06 11:07:20|5469.7|5469|5469.7|5469|5469.7|5469|5469.7|5469|31
1725620850000|2024-09-06 11:07:30|5469.82|5469.12|5469.95|5469.25|5469.95|5469.25|5469.82|5469.12|71
1725620860000|2024-09-06 11:07:40|||||||||4
1725620870000|2024-09-06 11:07:50|5469.7|5469|5469.7|5469|5469.7|5469|5469.7|5469|12
1725620880000|2024-09-06 11:08:00|5469.82|5469.12|5469.95|5469.25|5469.95|5469.25|5469.82|5469.12|6
1725620890000|2024-09-06 11:08:10|5469.82|5469.12|5469.7|5469|5469.82|5469.12|5469.7|5469|1
1725620900000|2024-09-06 11:08:20|5469.82|5469.12|5469.7|5469|5469.82|5469.12|5469.7|5469|19
1725620910000|2024-09-06 11:08:30|5469.95|5469.25|5469.7|5469|5469.95|5469.25|5469.7|5469|28
1725620920000|2024-09-06 11:08:40|5469.82|5469.12|5469.45|5468.75|5469.95|5469.25|5469.45|5468.75|46
1725620930000|2024-09-06 11:08:50|5469.2|5468.5|5469.2|5468.5|5469.2|5468.5|5469.2|5468.5|23
1725620940000|2024-09-06 11:09:00|5469.32|5468.62|5469.45|5468.75|5469.45|5468.75|5469.2|5468.5|37
1725620950000|2024-09-06 11:09:10|||||||||7
1725620960000|2024-09-06 11:09:20|5469.7|5469|5469.7|5469|5469.7|5469|5469.45|5468.75|195
1725620970000|2024-09-06 11:09:30|5469.57|5468.87|5469.95|5469.25|5469.95|5469.25|5469.57|5468.87|30
1725620980000|2024-09-06 11:09:40|5470.07|5469.37|5469.95|5469.25|5470.2|5469.5|5469.95|5469.25|56
1725620990000|2024-09-06 11:09:50|5470.07|5469.37|5470.7|5470|5470.7|5470|5470.07|5469.37|275
1725621000000|2024-09-06 11:10:00|5470.95|5470.25|5470.7|5470|5470.95|5470.25|5470.7|5470|173
1725621010000|2024-09-06 11:10:10|5470.82|5470.12|5470.7|5470|5470.82|5470.12|5470.7|5470|21
1725621020000|2024-09-06 11:10:20|||||||||47
1725621030000|2024-09-06 11:10:30|5470.57|5469.87|5470.7|5470|5470.7|5470|5470.45|5469.75|76
1725621040000|2024-09-06 11:10:40|5470.95|5470.25|5470.95|5470.25|5470.95|5470.25|5470.95|5470.25|77
1725621050000|2024-09-06 11:10:50|5470.82|5470.12|5470.7|5470|5470.95|5470.25|5470.7|5470|71
1725621060000|2024-09-06 11:11:00|5470.82|5470.12|5470.7|5470|5470.95|5470.25|5470.7|5470|46
1725621070000|2024-09-06 11:11:10|5470.82|5470.12|5470.95|5470.25|5470.95|5470.25|5470.7|5470|84
1725621080000|2024-09-06 11:11:20|||||||||1
1725621090000|2024-09-06 11:11:30|5471.07|5470.37|5470.2|5469.5|5471.2|5470.5|5470.2|5469.5|185
1725621100000|2024-09-06 11:11:40|5469.95|5469.25|5470.7|5470|5470.7|5470|5469.95|5469.25|278
1725621110000|2024-09-06 11:11:50|5470.57|5469.87|5470.7|5470|5470.7|5470|5470.45|5469.75|36
1725621120000|2024-09-06 11:12:00|5470.57|5469.87|5470.7|5470|5470.7|5470|5470.45|5469.75|103
1725621130000|2024-09-06 11:12:10|||||||||79
1725621140000|2024-09-06 11:12:20|5470.57|5469.87|5470.7|5470|5470.7|5470|5470.45|5469.75|87
1725621150000|2024-09-06 11:12:30|5470.95|5470.25|5470.95|5470.25|5470.95|5470.25|5470.95|5470.25|195
1725621160000|2024-09-06 11:12:40|5470.82|5470.12|5470.7|5470|5470.95|5470.25|5470.7|5470|28
1725621170000|2024-09-06 11:12:50|5470.45|5469.75|5469.95|5469.25|5470.45|5469.75|5469.95|5469.25|79
1725621180000|2024-09-06 11:13:00|5470.07|5469.37|5469.7|5469|5470.07|5469.37|5469.7|5469|133
1725621190000|2024-09-06 11:13:10|5469.95|5469.25|5469.7|5469|5469.95|5469.25|5469.45|5468.75|86
1725621200000|2024-09-06 11:13:20|5469.45|5468.75|5469.2|5468.5|5469.7|5469|5468.95|5468.25|186
1725621210000|2024-09-06 11:13:30|5469.07|5468.37|5468.7|5468|5469.07|5468.37|5468.7|5468|72
1725621220000|2024-09-06 11:13:40|5468.82|5468.12|5468.7|5468|5468.82|5468.12|5468.7|5468|20
1725621230000|2024-09-06 11:13:50|5468.57|5467.87|5468.95|5468.25|5468.95|5468.25|5468.57|5467.87|99
1725621240000|2024-09-06 11:14:00|||||||||3
1725621250000|2024-09-06 11:14:10|5468.82|5468.12|5468.7|5468|5468.82|5468.12|5468.7|5468|52
1725621260000|2024-09-06 11:14:20|5468.57|5467.87|5468.7|5468|5468.7|5468|5468.45|5467.75|35
1725621270000|2024-09-06 11:14:30|5468.57|5467.87|5468.7|5468|5468.7|5468|5468.45|5467.75|20
1725621280000|2024-09-06 11:14:40|5468.95|5468.25|5468.95|5468.25|5468.95|5468.25|5468.95|5468.25|19
1725621290000|2024-09-06 11:14:50|5468.82|5468.12|5468.95|5468.25|5468.95|5468.25|5468.7|5468|42
1725621300000|2024-09-06 11:15:00|5468.7|5468|5468.7|5468|5468.7|5468|5468.7|5468|14
1725621310000|2024-09-06 11:15:10|5468.45|5467.75|5468.45|5467.75|5468.7|5468|5468.45|5467.75|79
1725621320000|2024-09-06 11:15:20|5468.7|5468|5470.45|5469.75|5470.45|5469.75|5468.7|5468|275
1725621330000|2024-09-06 11:15:30|5470.7|5470|5470.32|5469.62|5470.7|5470|5470.2|5469.5|120
1725621340000|2024-09-06 11:15:40|5470.2|5469.5|5470.2|5469.5|5470.32|5469.62|5470.2|5469.5|2
1725621350000|2024-09-06 11:15:50|5470.32|5469.62|5469.95|5469.25|5470.32|5469.62|5469.95|5469.25|43
1725621360000|2024-09-06 11:16:00|5470.07|5469.37|5470.07|5469.37|5470.07|5469.37|5469.7|5469|42
1725621370000|2024-09-06 11:16:10|5470.2|5469.5|5470.2|5469.5|5470.45|5469.75|5470.2|5469.5|33
1725621380000|2024-09-06 11:16:20|5470.32|5469.62|5471.2|5470.5|5471.2|5470.5|5470.32|5469.62|259
1725621390000|2024-09-06 11:16:30|5471.07|5470.37|5470.95|5470.25|5471.2|5470.5|5470.95|5470.25|166
1725621400000|2024-09-06 11:16:40|||||||||93
1725621410000|2024-09-06 11:16:50|5470.7|5470|5470.45|5469.75|5470.7|5470|5470.2|5469.5|92
1725621420000|2024-09-06 11:17:00|5470.32|5469.62|5470.45|5469.75|5470.45|5469.75|5470.2|5469.5|26
1725621430000|2024-09-06 11:17:10|5470.32|5469.62|5469.7|5469|5470.32|5469.62|5469.7|5469|53
1725621440000|2024-09-06 11:17:20|5469.45|5468.75|5469.45|5468.75|5469.45|5468.75|5469.45|5468.75|47
1725621450000|2024-09-06 11:17:30|5469.7|5469|5469.45|5468.75|5469.7|5469|5469.45|5468.75|34
1725621460000|2024-09-06 11:17:40|5469.57|5468.87|5469.95|5469.25|5470.07|5469.37|5469.57|5468.87|47
1725621470000|2024-09-06 11:17:50|5469.7|5469|5469.45|5468.75|5469.7|5469|5469.45|5468.75|35
1725621480000|2024-09-06 11:18:00|5469.57|5468.87|5469.95|5469.25|5469.95|5469.25|5469.57|5468.87|25
1725621490000|2024-09-06 11:18:10|5470.2|5469.5|5469.95|5469.25|5470.2|5469.5|5469.95|5469.25|16
1725621500000|2024-09-06 11:18:20|||||||||34
1725621510000|2024-09-06 11:18:30|5469.82|5469.12|5469.95|5469.25|5469.95|5469.25|5469.7|5469|31
1725621520000|2024-09-06 11:18:40|5469.82|5469.12|5469.7|5469|5469.82|5469.12|5469.7|5469|19
1725621530000|2024-09-06 11:18:50|5469.82|5469.12|5469.95|5469.25|5469.95|5469.25|5469.7|5469|25
1725621540000|2024-09-06 11:19:00|5469.82|5469.12|5469.95|5469.25|5469.95|5469.25|5469.82|5469.12|9
1725621550000|2024-09-06 11:19:10|5469.82|5469.12|5469.7|5469|5469.82|5469.12|5469.7|5469|4
1725621560000|2024-09-06 11:19:20|5469.95|5469.25|5469.7|5469|5469.95|5469.25|5469.7|5469|19
1725621570000|2024-09-06 11:19:30|5469.82|5469.12|5470.45|5469.75|5470.45|5469.75|5469.7|5469|38
1725621580000|2024-09-06 11:19:40|||||||||54
1725621590000|2024-09-06 11:19:50|||||||||9
1725621600000|2024-09-06 11:20:00|5470.32|5469.62|5470.2|5469.5|5470.32|5469.62|5469.95|5469.25|42
1725621610000|2024-09-06 11:20:10|||||||||15
1725621620000|2024-09-06 11:20:20|5470.32|5469.62|5470.32|5469.62|5470.32|5469.62|5470.2|5469.5|15
1725621630000|2024-09-06 11:20:30|5470.45|5469.75|5470.7|5470|5470.7|5470|5470.45|5469.75|32
1725621640000|2024-09-06 11:20:40|5470.82|5470.12|5470.95|5470.25|5470.95|5470.25|5470.82|5470.12|23
1725621650000|2024-09-06 11:20:50|5471.2|5470.5|5471.45|5470.75|5471.45|5470.75|5471.2|5470.5|146
1725621660000|2024-09-06 11:21:00|5471.32|5470.62|5471.45|5470.75|5471.45|5470.75|5471.2|5470.5|29
1725621670000|2024-09-06 11:21:10|5471.2|5470.5|5471.45|5470.75|5471.45|5470.75|5471.2|5470.5|128
1725621680000|2024-09-06 11:21:20|||||||||1
1725621690000|2024-09-06 11:21:30|||||||||16
1725621700000|2024-09-06 11:21:40|5471.32|5470.62|5471.45|5470.75|5471.45|5470.75|5471.32|5470.62|22
1725621710000|2024-09-06 11:21:50|5471.2|5470.5|5471.2|5470.5|5471.2|5470.5|5471.2|5470.5|57
1725621720000|2024-09-06 11:22:00|5471.45|5470.75|5471.45|5470.75|5471.45|5470.75|5471.32|5470.62|24
1725621730000|2024-09-06 11:22:10|5471.57|5470.87|5471.7|5471|5471.7|5471|5471.57|5470.87|172
1725621740000|2024-09-06 11:22:20|5471.45|5470.75|5471.2|5470.5|5471.45|5470.75|5471.2|5470.5|111
1725621750000|2024-09-06 11:22:30|5471.32|5470.62|5471.45|5470.75|5471.45|5470.75|5471.2|5470.5|28
1725621760000|2024-09-06 11:22:40|5471.7|5471|5471.7|5471|5471.7|5471|5471.57|5470.87|87
1725621770000|2024-09-06 11:22:50|||||||||6
1725621780000|2024-09-06 11:23:00|5471.57|5470.87|5471.45|5470.75|5471.7|5471|5471.45|5470.75|39
1725621790000|2024-09-06 11:23:10|5471.57|5470.87|5471.45|5470.75|5471.57|5470.87|5471.45|5470.75|23
1725621800000|2024-09-06 11:23:20|5471.7|5471|5471.7|5471|5471.7|5471|5471.7|5471|23
1725621810000|2024-09-06 11:23:30|5471.45|5470.75|5471.45|5470.75|5471.45|5470.75|5471.45|5470.75|35
1725621820000|2024-09-06 11:23:40|5471.57|5470.87|5471.7|5471|5471.7|5471|5471.45|5470.75|44
1725621830000|2024-09-06 11:23:50|5471.57|5470.87|5471.7|5471|5471.7|5471|5471.45|5470.75|31
1725621840000|2024-09-06 11:24:00|5471.57|5470.87|5471.45|5470.75|5471.7|5471|5471.45|5470.75|18
1725621850000|2024-09-06 11:24:10|5471.2|5470.5|5471.2|5470.5|5471.45|5470.75|5471.2|5470.5|87
1725621860000|2024-09-06 11:24:20|||||||||6
1725621870000|2024-09-06 11:24:30|5470.95|5470.25|5471.2|5470.5|5471.2|5470.5|5470.95|5470.25|49
1725621880000|2024-09-06 11:24:40|5471.45|5470.75|5471.45|5470.75|5471.45|5470.75|5471.32|5470.62|26
1725621890000|2024-09-06 11:24:50|5471.2|5470.5|5471.2|5470.5|5471.2|5470.5|5471.2|5470.5|23
1725621900000|2024-09-06 11:25:00|5470.95|5470.25|5471.95|5471.25|5471.95|5471.25|5470.95|5470.25|152
1725621910000|2024-09-06 11:25:10|5471.82|5471.12|5471.7|5471|5471.82|5471.12|5471.7|5471|9
1725621920000|2024-09-06 11:25:20|5471.95|5471.25|5471.2|5470.5|5471.95|5471.25|5471.2|5470.5|76
1725621930000|2024-09-06 11:25:30|5471.07|5470.37|5470.95|5470.25|5471.07|5470.37|5470.7|5470|30
1725621940000|2024-09-06 11:25:40|5471.07|5470.37|5471.2|5470.5|5471.2|5470.5|5471.07|5470.37|23
1725621950000|2024-09-06 11:25:50|5471.45|5470.75|5471.45|5470.75|5471.45|5470.75|5471.32|5470.62|32
1725621960000|2024-09-06 11:26:00|5471.7|5471|5471.95|5471.25|5471.95|5471.25|5471.7|5471|35
1725621970000|2024-09-06 11:26:10|||||||||92
1725621980000|2024-09-06 11:26:20|||||||||51
1725621990000|2024-09-06 11:26:30|5471.7|5471|5471.95|5471.25|5471.95|5471.25|5471.7|5471|34
1725622000000|2024-09-06 11:26:40|||||||||1
1725622010000|2024-09-06 11:26:50|5471.7|5471|5471.7|5471|5471.82|5471.12|5471.7|5471|27
1725622020000|2024-09-06 11:27:00|5471.82|5471.12|5472.2|5471.5|5472.2|5471.5|5471.82|5471.12|90
1725622030000|2024-09-06 11:27:10|5471.95|5471.25|5472.2|5471.5|5472.2|5471.5|5471.95|5471.25|77
1725622040000|2024-09-06 11:27:20|5471.95|5471.25|5471.95|5471.25|5471.95|5471.25|5471.95|5471.25|26
1725622050000|2024-09-06 11:27:30|5472.07|5471.37|5471.95|5471.25|5472.07|5471.37|5471.95|5471.25|27
1725622060000|2024-09-06 11:27:40|||||||||7
1725622070000|2024-09-06 11:27:50|5472.07|5471.37|5472.2|5471.5|5472.2|5471.5|5471.95|5471.25|50
1725622080000|2024-09-06 11:28:00|5472.45|5471.75|5472.2|5471.5|5472.45|5471.75|5472.2|5471.5|114
1725622090000|2024-09-06 11:28:10|5472.07|5471.37|5471.95|5471.25|5472.2|5471.5|5471.95|5471.25|24
1725622100000|2024-09-06 11:28:20|||||||||3
1725622110000|2024-09-06 11:28:30|5471.82|5471.12|5471.95|5471.25|5471.95|5471.25|5471.82|5471.12|34
1725622120000|2024-09-06 11:28:40|5471.2|5470.5|5470.95|5470.25|5471.2|5470.5|5470.95|5470.25|79
1725622130000|2024-09-06 11:28:50|5470.7|5470|5470.45|5469.75|5470.7|5470|5470.45|5469.75|65
1725622140000|2024-09-06 11:29:00|5470.7|5470|5470.7|5470|5470.7|5470|5470.57|5469.87|34
1725622150000|2024-09-06 11:29:10|5470.45|5469.75|5470.2|5469.5|5470.7|5470|5470.2|5469.5|68
1725622160000|2024-09-06 11:29:20|5470.32|5469.62|5470.45|5469.75|5470.57|5469.87|5470.2|5469.5|112
1725622170000|2024-09-06 11:29:30|5470.2|5469.5|5469.45|5468.75|5470.2|5469.5|5469.45|5468.75|55
1725622180000|2024-09-06 11:29:40|||||||||49
1725622190000|2024-09-06 11:29:50|5468.95|5468.25|5469.45|5468.75|5469.45|5468.75|5468.95|5468.25|139
1725622200000|2024-09-06 11:30:00|5469.57|5468.87|5469.57|5468.87|5469.82|5469.12|5469.45|5468.75|193
1725622210000|2024-09-06 11:30:10|5469.7|5469|5468.7|5468|5469.7|5469|5468.7|5468|66
1725622220000|2024-09-06 11:30:20|5468.82|5468.12|5469.7|5469|5469.7|5469|5468.7|5468|172
1725622230000|2024-09-06 11:30:30|5470.2|5469.5|5470.95|5470.25|5470.95|5470.25|5469.95|5469.25|245
1725622240000|2024-09-06 11:30:40|5471.07|5470.37|5470.95|5470.25|5471.07|5470.37|5470.95|5470.25|84
1725622250000|2024-09-06 11:30:50|5471.07|5470.37|5470.95|5470.25|5471.07|5470.37|5470.95|5470.25|60
1725622260000|2024-09-06 11:31:00|5471.07|5470.37|5469.82|5469.12|5471.07|5470.37|5469.2|5468.5|337
1725622270000|2024-09-06 11:31:10|5469.95|5469.25|5470.95|5470.25|5470.95|5470.25|5469.95|5469.25|296
1725622280000|2024-09-06 11:31:20|5471.2|5470.5|5470.95|5470.25|5471.2|5470.5|5470.95|5470.25|35
1725622290000|2024-09-06 11:31:30|5470.7|5470|5470.7|5470|5470.82|5470.12|5470.7|5470|34
1725622300000|2024-09-06 11:31:40|5470.95|5470.25|5470.95|5470.25|5470.95|5470.25|5470.95|5470.25|6
1725622310000|2024-09-06 11:31:50|5471.2|5470.5|5471.07|5470.37|5471.2|5470.5|5470.95|5470.25|38
1725622320000|2024-09-06 11:32:00|5471.45|5470.75|5470.7|5470|5471.57|5470.87|5470.45|5469.75|311
1725622330000|2024-09-06 11:32:10|5470.57|5469.87|5470.45|5469.75|5470.57|5469.87|5470.2|5469.5|32
1725622340000|2024-09-06 11:32:20|5471.2|5470.5|5471.2|5470.5|5471.32|5470.62|5471.2|5470.5|104
1725622350000|2024-09-06 11:32:30|5470.95|5470.25|5470.95|5470.25|5470.95|5470.25|5470.95|5470.25|64
1725622360000|2024-09-06 11:32:40|5471.07|5470.37|5471.2|5470.5|5471.2|5470.5|5470.95|5470.25|100
1725622370000|2024-09-06 11:32:50|||||||||56
1725622380000|2024-09-06 11:33:00|5471.07|5470.37|5470.95|5470.25|5471.07|5470.37|5470.95|5470.25|23
1725622390000|2024-09-06 11:33:10|5470.7|5470|5470.45|5469.75|5470.95|5470.25|5470.45|5469.75|52
1725622400000|2024-09-06 11:33:20|5470.2|5469.5|5470.2|5469.5|5470.2|5469.5|5470.2|5469.5|9
1725622410000|2024-09-06 11:33:30|5469.95|5469.25|5470.45|5469.75|5470.45|5469.75|5469.95|5469.25|50
1725622420000|2024-09-06 11:33:40|5470.32|5469.62|5471.2|5470.5|5471.45|5470.75|5470.32|5469.62|62
1725622430000|2024-09-06 11:33:50|5471.45|5470.75|5471.45|5470.75|5471.45|5470.75|5471.45|5470.75|73
1725622440000|2024-09-06 11:34:00|5471.2|5470.5|5471.45|5470.75|5471.45|5470.75|5471.2|5470.5|30
1725622450000|2024-09-06 11:34:10|5471.7|5471|5472.45|5471.75|5472.45|5471.75|5471.7|5471|141
1725622460000|2024-09-06 11:34:20|5472.7|5472|5472.7|5472|5472.7|5472|5472.45|5471.75|134
1725622470000|2024-09-06 11:34:30|5472.45|5471.75|5472.45|5471.75|5472.45|5471.75|5472.45|5471.75|24
1725622480000|2024-09-06 11:34:40|5472.2|5471.5|5472.2|5471.5|5472.2|5471.5|5472.2|5471.5|29
1725622490000|2024-09-06 11:34:50|5472.32|5471.62|5471.95|5471.25|5472.32|5471.62|5471.95|5471.25|54
1725622500000|2024-09-06 11:35:00|5471.7|5471|5472.2|5471.5|5472.2|5471.5|5471.45|5470.75|75
1725622510000|2024-09-06 11:35:10|5472.07|5471.37|5472.2|5471.5|5472.2|5471.5|5471.95|5471.25|43
1725622520000|2024-09-06 11:35:20|5472.07|5471.37|5472.2|5471.5|5472.2|5471.5|5471.95|5471.25|27
1725622530000|2024-09-06 11:35:30|5472.07|5471.37|5472.2|5471.5|5472.2|5471.5|5472.07|5471.37|13
1725622540000|2024-09-06 11:35:40|5471.95|5471.25|5472.2|5471.5|5472.2|5471.5|5471.82|5471.12|53
1725622550000|2024-09-06 11:35:50|5472.07|5471.37|5471.95|5471.25|5472.07|5471.37|5471.95|5471.25|14
1725622560000|2024-09-06 11:36:00|5472.07|5471.37|5471.95|5471.25|5472.07|5471.37|5471.95|5471.25|21
1725622570000|2024-09-06 11:36:10|5471.7|5471|5471.95|5471.25|5471.95|5471.25|5471.7|5471|27
1725622580000|2024-09-06 11:36:20|5471.82|5471.12|5471.7|5471|5471.95|5471.25|5471.7|5471|23
1725622590000|2024-09-06 11:36:30|5471.45|5470.75|5471.2|5470.5|5471.45|5470.75|5471.2|5470.5|50
1725622600000|2024-09-06 11:36:40|5471.07|5470.37|5471.7|5471|5471.7|5471|5470.95|5470.25|128
1725622610000|2024-09-06 11:36:50|5470.95|5470.25|5470.2|5469.5|5470.95|5470.25|5470.2|5469.5|334
1725622620000|2024-09-06 11:37:00|5470.07|5469.37|5470.45|5469.75|5470.57|5469.87|5469.95|5469.25|63
1725622630000|2024-09-06 11:37:10|5470.2|5469.5|5469.95|5469.25|5470.2|5469.5|5469.95|5469.25|55
1725622640000|2024-09-06 11:37:20|5470.2|5469.5|5469.95|5469.25|5470.2|5469.5|5469.95|5469.25|47
1725622650000|2024-09-06 11:37:30|5470.2|5469.5|5470.95|5470.25|5470.95|5470.25|5469.95|5469.25|143
1725622660000|2024-09-06 11:37:40|5471.07|5470.37|5470.7|5470|5471.07|5470.37|5470.7|5470|57
1725622670000|2024-09-06 11:37:50|5470.82|5470.12|5470.45|5469.75|5470.95|5470.25|5470.45|5469.75|51
1725622680000|2024-09-06 11:38:00|5470.57|5469.87|5470.2|5469.5|5470.7|5470|5469.95|5469.25|206
1725622690000|2024-09-06 11:38:10|5470.07|5469.37|5470.95|5470.25|5470.95|5470.25|5469.95|5469.25|78
1725622700000|2024-09-06 11:38:20|5471.2|5470.5|5470.7|5470|5471.2|5470.5|5470.7|5470|73
1725622710000|2024-09-06 11:38:30|5470.45|5469.75|5470.95|5470.25|5470.95|5470.25|5470.45|5469.75|60
1725622720000|2024-09-06 11:38:40|5471.07|5470.37|5470.95|5470.25|5471.2|5470.5|5470.95|5470.25|51
1725622730000|2024-09-06 11:38:50|5471.07|5470.37|5470.95|5470.25|5471.2|5470.5|5470.95|5470.25|7
1725622740000|2024-09-06 11:39:00|5470.82|5470.12|5470.95|5470.25|5471.2|5470.5|5470.7|5470|139
1725622750000|2024-09-06 11:39:10|5470.82|5470.12|5470.95|5470.25|5470.95|5470.25|5470.82|5470.12|21
1725622760000|2024-09-06 11:39:20|5471.07|5470.37|5470.95|5470.25|5471.07|5470.37|5470.95|5470.25|18
1725622770000|2024-09-06 11:39:30|5471.2|5470.5|5471.2|5470.5|5471.2|5470.5|5470.95|5470.25|69
1725622780000|2024-09-06 11:39:40|5471.45|5470.75|5471.32|5470.62|5471.45|5470.75|5471.32|5470.62|31
1725622790000|2024-09-06 11:39:50|5471.2|5470.5|5471.45|5470.75|5471.45|5470.75|5471.2|5470.5|10
1725622800000|2024-09-06 11:40:00|5471.7|5471|5471.7|5471|5471.7|5471|5471.45|5470.75|90
1725622810000|2024-09-06 11:40:10|5471.82|5471.12|5471.7|5471|5471.95|5471.25|5471.7|5471|102
1725622820000|2024-09-06 11:40:20|5471.45|5470.75|5471.2|5470.5|5471.7|5471|5471.2|5470.5|52
1725622830000|2024-09-06 11:40:30|5471.32|5470.62|5470.95|5470.25|5471.32|5470.62|5470.95|5470.25|64
1725622840000|2024-09-06 11:40:40|5471.2|5470.5|5471.07|5470.37|5471.2|5470.5|5471.07|5470.37|22
1725622850000|2024-09-06 11:40:50|5470.95|5470.25|5470.95|5470.25|5471.2|5470.5|5470.95|5470.25|24
1725622860000|2024-09-06 11:41:00|5470.82|5470.12|5470.95|5470.25|5470.95|5470.25|5470.7|5470|42
1725622870000|2024-09-06 11:41:10|5470.82|5470.12|5470.7|5470|5470.95|5470.25|5470.7|5470|132
1725622880000|2024-09-06 11:41:20|5470.95|5470.25|5471.2|5470.5|5471.2|5470.5|5470.95|5470.25|39
1725622890000|2024-09-06 11:41:30|5471.07|5470.37|5471.45|5470.75|5471.45|5470.75|5470.95|5470.25|44
1725622900000|2024-09-06 11:41:40|5471.57|5470.87|5471.7|5471|5471.7|5471|5471.45|5470.75|33
1725622910000|2024-09-06 11:41:50|||||||||95
1725622920000|2024-09-06 11:42:00|5471.45|5470.75|5470.95|5470.25|5471.7|5471|5470.7|5470|114
1725622930000|2024-09-06 11:42:10|||||||||30
1725622940000|2024-09-06 11:42:20|5471.2|5470.5|5470.95|5470.25|5471.2|5470.5|5470.95|5470.25|28
1725622950000|2024-09-06 11:42:30|5470.7|5470|5470.7|5470|5470.7|5470|5470.45|5469.75|37
1725622960000|2024-09-06 11:42:40|5470.95|5470.25|5471.57|5470.87|5471.57|5470.87|5470.95|5470.25|64
1725622970000|2024-09-06 11:42:50|5471.7|5471|5471.45|5470.75|5471.7|5471|5471.45|5470.75|26
1725622980000|2024-09-06 11:43:00|5471.32|5470.62|5471.32|5470.62|5471.45|5470.75|5471.2|5470.5|51
1725622990000|2024-09-06 11:43:10|5471.45|5470.75|5470.7|5470|5471.45|5470.75|5470.7|5470|52
1725623000000|2024-09-06 11:43:20|5470.45|5469.75|5470.45|5469.75|5470.45|5469.75|5470.45|5469.75|22
1725623010000|2024-09-06 11:43:30|5470.57|5469.87|5470.7|5470|5470.7|5470|5470.57|5469.87|51
1725623030000|2024-09-06 11:43:50|5470.57|5469.87|5470.45|5469.75|5470.57|5469.87|5470.45|5469.75|18
1725623040000|2024-09-06 11:44:00|5470.57|5469.87|5471.45|5470.75|5471.45|5470.75|5470.57|5469.87|60
1725623050000|2024-09-06 11:44:10|5471.2|5470.5|5470.95|5470.25|5471.2|5470.5|5470.95|5470.25|24
1725623060000|2024-09-06 11:44:20|||||||||2
1725623070000|2024-09-06 11:44:30|5471.07|5470.37|5471.45|5470.75|5471.45|5470.75|5471.07|5470.37|32
1725623080000|2024-09-06 11:44:40|5471.2|5470.5|5471.45|5470.75|5471.45|5470.75|5471.2|5470.5|59
1725623090000|2024-09-06 11:44:50|5471.57|5470.87|5471.7|5471|5471.7|5471|5471.57|5470.87|3
1725623100000|2024-09-06 11:45:00|5471.45|5470.75|5471.45|5470.75|5471.7|5471|5471.45|5470.75|80
1725623110000|2024-09-06 11:45:10|5471.32|5470.62|5470.95|5470.25|5471.32|5470.62|5470.7|5470|40
1725623120000|2024-09-06 11:45:20|5469.95|5469.25|5469.95|5469.25|5469.95|5469.25|5469.7|5469|143
1725623130000|2024-09-06 11:45:30|5470.2|5469.5|5470.95|5470.25|5470.95|5470.25|5470.2|5469.5|654
1725623140000|2024-09-06 11:45:40|||||||||11
1725623150000|2024-09-06 11:45:50|5471.2|5470.5|5471.2|5470.5|5471.2|5470.5|5470.95|5470.25|41
1725623160000|2024-09-06 11:46:00|5471.45|5470.75|5471.45|5470.75|5471.45|5470.75|5471.2|5470.5|45
1725623170000|2024-09-06 11:46:10|5471.2|5470.5|5471.2|5470.5|5471.2|5470.5|5470.95|5470.25|14
1725623180000|2024-09-06 11:46:20|||||||||1
1725623190000|2024-09-06 11:46:30|5471.45|5470.75|5471.45|5470.75|5471.45|5470.75|5471.2|5470.5|94
1725623200000|2024-09-06 11:46:40|5471.32|5470.62|5471.2|5470.5|5471.45|5470.75|5471.2|5470.5|48
1725623210000|2024-09-06 11:46:50|5471.32|5470.62|5470.95|5470.25|5471.32|5470.62|5470.95|5470.25|26
1725623220000|2024-09-06 11:47:00|5471.07|5470.37|5471.2|5470.5|5471.2|5470.5|5471.07|5470.37|63
1725623230000|2024-09-06 11:47:10|5471.32|5470.62|5471.2|5470.5|5471.32|5470.62|5470.95|5470.25|61
1725623240000|2024-09-06 11:47:20|5471.45|5470.75|5471.95|5471.25|5471.95|5471.25|5471.45|5470.75|403
1725623250000|2024-09-06 11:47:30|5472.2|5471.5|5472.2|5471.5|5472.45|5471.75|5472.2|5471.5|273
1725623260000|2024-09-06 11:47:40|5471.95|5471.25|5471.95|5471.25|5471.95|5471.25|5471.82|5471.12|60
1725623270000|2024-09-06 11:47:50|||||||||13
1725623280000|2024-09-06 11:48:00|5472.2|5471.5|5471.7|5471|5472.2|5471.5|5471.7|5471|321
1725623290000|2024-09-06 11:48:10|||||||||13
1725623300000|2024-09-06 11:48:20|5471.82|5471.12|5472.2|5471.5|5472.2|5471.5|5471.82|5471.12|43
1725623310000|2024-09-06 11:48:30|5472.45|5471.75|5472.45|5471.75|5472.45|5471.75|5472.45|5471.75|76
1725623320000|2024-09-06 11:48:40|5472.57|5471.87|5472.95|5472.25|5472.95|5472.25|5472.57|5471.87|204
1725623330000|2024-09-06 11:48:50|||||||||59
1725623340000|2024-09-06 11:49:00|5473.07|5472.37|5473.2|5472.5|5473.2|5472.5|5472.95|5472.25|70
1725623350000|2024-09-06 11:49:10|5472.95|5472.25|5473.07|5472.37|5473.2|5472.5|5472.95|5472.25|41
1725623360000|2024-09-06 11:49:20|5473.2|5472.5|5473.2|5472.5|5473.45|5472.75|5473.2|5472.5|162
1725623370000|2024-09-06 11:49:30|5473.32|5472.62|5473.45|5472.75|5473.45|5472.75|5473.2|5472.5|76
1725623380000|2024-09-06 11:49:40|5473.7|5473|5473.95|5473.25|5473.95|5473.25|5473.7|5473|157
1725623390000|2024-09-06 11:49:50|5473.7|5473|5473.7|5473|5473.95|5473.25|5473.7|5473|77
1725623400000|2024-09-06 11:50:00|5473.57|5472.87|5473.7|5473|5473.7|5473|5473.45|5472.75|238
1725623410000|2024-09-06 11:50:10|5473.95|5473.25|5473.45|5472.75|5473.95|5473.25|5473.45|5472.75|74
1725623420000|2024-09-06 11:50:20|5473.57|5472.87|5473.7|5473|5473.7|5473|5473.57|5472.87|18
1725623430000|2024-09-06 11:50:30|||||||||13
1725623440000|2024-09-06 11:50:40|5473.57|5472.87|5473.45|5472.75|5473.57|5472.87|5473.2|5472.5|44
1725623450000|2024-09-06 11:50:50|5473.57|5472.87|5474.2|5473.5|5474.2|5473.5|5473.57|5472.87|292
1725623460000|2024-09-06 11:51:00|||||||||57
1725623470000|2024-09-06 11:51:10|||||||||12
1725623480000|2024-09-06 11:51:20|||||||||17
1725623490000|2024-09-06 11:51:30|5474.07|5473.37|5474.45|5473.75|5474.45|5473.75|5473.95|5473.25|235
1725623500000|2024-09-06 11:51:40|||||||||187
1725623510000|2024-09-06 11:51:50|||||||||5
1725623520000|2024-09-06 11:52:00|||||||||61
1725623530000|2024-09-06 11:52:10|5474.57|5473.87|5474.57|5473.87|5474.7|5474|5474.45|5473.75|126
1725623540000|2024-09-06 11:52:20|5474.45|5473.75|5474.45|5473.75|5474.7|5474|5474.45|5473.75|54
1725623550000|2024-09-06 11:52:30|||||||||3
1725623560000|2024-09-06 11:52:40|5474.57|5473.87|5474.45|5473.75|5474.7|5474|5474.2|5473.5|25
1725623570000|2024-09-06 11:52:50|5474.2|5473.5|5473.95|5473.25|5474.32|5473.62|5473.95|5473.25|34
1725623580000|2024-09-06 11:53:00|5474.07|5473.37|5474.45|5473.75|5474.45|5473.75|5473.95|5473.25|221
1725623590000|2024-09-06 11:53:10|||||||||6
1725623600000|2024-09-06 11:53:20|||||||||11
1725623610000|2024-09-06 11:53:30|5474.7|5474|5474.7|5474|5474.95|5474.25|5474.7|5474|197
1725623620000|2024-09-06 11:53:40|5474.45|5473.75|5474.95|5474.25|5474.95|5474.25|5474.45|5473.75|55
1725623630000|2024-09-06 11:53:50|||||||||26
1725623640000|2024-09-06 11:54:00|5475.2|5474.5|5475.2|5474.5|5475.2|5474.5|5475.2|5474.5|148
1725623650000|2024-09-06 11:54:10|5475.07|5474.37|5475.2|5474.5|5475.2|5474.5|5474.95|5474.25|62
1725623660000|2024-09-06 11:54:20|5475.32|5474.62|5475.2|5474.5|5475.45|5474.75|5475.2|5474.5|145
1725623670000|2024-09-06 11:54:30|5475.45|5474.75|5475.45|5474.75|5475.45|5474.75|5475.45|5474.75|21
1725623680000|2024-09-06 11:54:40|5475.57|5474.87|5475.7|5475|5475.7|5475|5475.57|5474.87|103
1725623690000|2024-09-06 11:54:50|||||||||8
1725623700000|2024-09-06 11:55:00|5475.45|5474.75|5475.45|5474.75|5475.7|5475|5475.45|5474.75|88
1725623710000|2024-09-06 11:55:10|5475.2|5474.5|5475.2|5474.5|5475.2|5474.5|5475.2|5474.5|41
1725623720000|2024-09-06 11:55:20|5475.32|5474.62|5475.45|5474.75|5475.45|5474.75|5475.32|5474.62|117
1725623730000|2024-09-06 11:55:30|5475.32|5474.62|5475.45|5474.75|5475.45|5474.75|5475.32|5474.62|84
1725623740000|2024-09-06 11:55:40|||||||||8
1725623750000|2024-09-06 11:55:50|5475.32|5474.62|5475.45|5474.75|5475.45|5474.75|5475.2|5474.5|50
1725623760000|2024-09-06 11:56:00|||||||||40
1725623770000|2024-09-06 11:56:10|5475.7|5475|5476.2|5475.5|5476.2|5475.5|5475.7|5475|211
1725623780000|2024-09-06 11:56:20|5475.95|5475.25|5475.95|5475.25|5475.95|5475.25|5475.95|5475.25|25
1725623790000|2024-09-06 11:56:30|5476.2|5475.5|5476.2|5475.5|5476.2|5475.5|5476.2|5475.5|77
1725623800000|2024-09-06 11:56:40|5475.95|5475.25|5475.95|5475.25|5475.95|5475.25|5475.95|5475.25|41
1725623810000|2024-09-06 11:56:50|5476.07|5475.37|5476.2|5475.5|5476.2|5475.5|5476.07|5475.37|37
1725623820000|2024-09-06 11:57:00|5475.95|5475.25|5475.95|5475.25|5476.2|5475.5|5475.95|5475.25|135
1725623830000|2024-09-06 11:57:10|5475.82|5475.12|5475.7|5475|5475.95|5475.25|5475.7|5475|80
1725623840000|2024-09-06 11:57:20|5475.95|5475.25|5475.95|5475.25|5475.95|5475.25|5475.95|5475.25|6
1725623850000|2024-09-06 11:57:30|||||||||23
1725623860000|2024-09-06 11:57:40|||||||||2
1725623870000|2024-09-06 11:57:50|5475.82|5475.12|5475.45|5474.75|5475.82|5475.12|5475.45|5474.75|33
1725623880000|2024-09-06 11:58:00|5475.7|5475|5475.7|5475|5475.7|5475|5475.57|5474.87|27
1725623890000|2024-09-06 11:58:10|||||||||2
1725623900000|2024-09-06 11:58:20|5475.57|5474.87|5475.95|5475.25|5475.95|5475.25|5475.45|5474.75|70
1725623910000|2024-09-06 11:58:30|5476.2|5475.5|5475.95|5475.25|5476.2|5475.5|5475.95|5475.25|42
1725623920000|2024-09-06 11:58:40|5476.2|5475.5|5476.2|5475.5|5476.2|5475.5|5476.07|5475.37|110
1725623930000|2024-09-06 11:58:50|||||||||44
1725623940000|2024-09-06 11:59:00|5475.95|5475.25|5475.7|5475|5475.95|5475.25|5475.7|5475|59
1725623950000|2024-09-06 11:59:10|5475.45|5474.75|5475.45|5474.75|5475.7|5475|5475.45|5474.75|76
1725623960000|2024-09-06 11:59:20|5475.57|5474.87|5475.7|5475|5475.7|5475|5475.45|5474.75|131
1725623970000|2024-09-06 11:59:30|5475.82|5475.12|5475.95|5475.25|5475.95|5475.25|5475.82|5475.12|21
1725623980000|2024-09-06 11:59:40|5475.7|5475|5475.95|5475.25|5476.2|5475.5|5475.7|5475|104
1725623990000|2024-09-06 11:59:50|5475.7|5475|5475.57|5474.87|5475.7|5475|5475.57|5474.87|23
1725624000000|2024-09-06 12:00:00|5475.7|5475|5475.95|5475.25|5475.95|5475.25|5475.7|5475|150
1725624010000|2024-09-06 12:00:10|5476.2|5475.5|5474.7|5474|5476.2|5475.5|5474.7|5474|676
1725624020000|2024-09-06 12:00:20|5474.95|5474.25|5475.7|5475|5475.7|5475|5474.95|5474.25|92
1725624030000|2024-09-06 12:00:30|||||||||136
1725624040000|2024-09-06 12:00:40|5475.45|5474.75|5475.45|5474.75|5475.45|5474.75|5475.45|5474.75|422
1725624050000|2024-09-06 12:00:50|5475.2|5474.5|5476.7|5476|5476.7|5476|5475.2|5474.5|305
1725624060000|2024-09-06 12:01:00|5476.82|5476.12|5476.7|5476|5476.82|5476.12|5476.45|5475.75|221
1725624070000|2024-09-06 12:01:10|5476.82|5476.12|5476.7|5476|5476.95|5476.25|5476.7|5476|47
1725624080000|2024-09-06 12:01:20|5476.95|5476.25|5476.7|5476|5476.95|5476.25|5476.7|5476|72
1725624090000|2024-09-06 12:01:30|5476.57|5475.87|5476.95|5476.25|5476.95|5476.25|5476.57|5475.87|104
1725624100000|2024-09-06 12:01:40|5477.07|5476.37|5477.2|5476.5|5477.2|5476.5|5477.07|5476.37|60
1725624110000|2024-09-06 12:01:50|5476.95|5476.25|5477.2|5476.5|5477.2|5476.5|5476.95|5476.25|87
1725624120000|2024-09-06 12:02:00|5477.45|5476.75|5477.45|5476.75|5477.45|5476.75|5477.2|5476.5|139
1725624130000|2024-09-06 12:02:10|5477.2|5476.5|5476.95|5476.25|5477.2|5476.5|5476.95|5476.25|22
1725624140000|2024-09-06 12:02:20|5476.82|5476.12|5476.7|5476|5476.82|5476.12|5476.7|5476|33
1725624150000|2024-09-06 12:02:30|5476.82|5476.12|5476.7|5476|5476.82|5476.12|5476.7|5476|110
1725624160000|2024-09-06 12:02:40|5476.82|5476.12|5476.95|5476.25|5477.07|5476.37|5476.7|5476|73
1725624170000|2024-09-06 12:02:50|5477.07|5476.37|5477.2|5476.5|5477.2|5476.5|5477.07|5476.37|14
1725624180000|2024-09-06 12:03:00|5476.95|5476.25|5477.2|5476.5|5477.2|5476.5|5476.95|5476.25|61
1725624190000|2024-09-06 12:03:10|5477.45|5476.75|5477.45|5476.75|5477.45|5476.75|5477.45|5476.75|75
1725624200000|2024-09-06 12:03:20|5477.2|5476.5|5477.2|5476.5|5477.2|5476.5|5477.2|5476.5|70
1725624210000|2024-09-06 12:03:30|5477.32|5476.62|5477.95|5477.25|5477.95|5477.25|5477.32|5476.62|305
1725624220000|2024-09-06 12:03:40|||||||||29
1725624230000|2024-09-06 12:03:50|5478.2|5477.5|5477.95|5477.25|5478.2|5477.5|5477.7|5477|303
1725624240000|2024-09-06 12:04:00|5477.82|5477.12|5478.45|5477.75|5478.57|5477.87|5477.82|5477.12|286
1725624250000|2024-09-06 12:04:10|5478.32|5477.62|5478.2|5477.5|5478.32|5477.62|5478.2|5477.5|42
1725624260000|2024-09-06 12:04:20|5477.95|5477.25|5478.2|5477.5|5478.2|5477.5|5477.95|5477.25|64
1725624270000|2024-09-06 12:04:30|5478.45|5477.75|5478.45|5477.75|5478.45|5477.75|5478.45|5477.75|124
1725624280000|2024-09-06 12:04:40|||||||||19
1725624290000|2024-09-06 12:04:50|5478.2|5477.5|5477.95|5477.25|5478.2|5477.5|5477.95|5477.25|143
1725624300000|2024-09-06 12:05:00|||||||||52
1725624310000|2024-09-06 12:05:10|5478.07|5477.37|5478.07|5477.37|5478.07|5477.37|5477.95|5477.25|53
1725624320000|2024-09-06 12:05:20|5477.95|5477.25|5477.45|5476.75|5477.95|5477.25|5477.45|5476.75|120
1725624330000|2024-09-06 12:05:30|||||||||24
1725624340000|2024-09-06 12:05:40|5477.7|5477|5477.7|5477|5477.7|5477|5477.7|5477|20
1725624350000|2024-09-06 12:05:50|5478.2|5477.5|5478.45|5477.75|5478.45|5477.75|5478.2|5477.5|80
1725624360000|2024-09-06 12:06:00|5478.7|5478|5478.7|5478|5478.7|5478|5478.7|5478|178
1725624370000|2024-09-06 12:06:10|5478.82|5478.12|5478.95|5478.25|5479.2|5478.5|5478.82|5478.12|211
1725624380000|2024-09-06 12:06:20|5478.2|5477.5|5477.7|5477|5478.2|5477.5|5477.7|5477|272
1725624390000|2024-09-06 12:06:30|5477.95|5477.25|5477.7|5477|5477.95|5477.25|5477.7|5477|45
1725624400000|2024-09-06 12:06:40|5477.57|5476.87|5477.32|5476.62|5477.7|5477|5477.32|5476.62|135
1725624410000|2024-09-06 12:06:50|5477.45|5476.75|5477.45|5476.75|5477.45|5476.75|5477.2|5476.5|79
1725624420000|2024-09-06 12:07:00|5477.7|5477|5477.45|5476.75|5477.7|5477|5477.45|5476.75|141
1725624430000|2024-09-06 12:07:10|5477.57|5476.87|5477.7|5477|5477.95|5477.25|5477.57|5476.87|103
1725624440000|2024-09-06 12:07:20|5477.95|5477.25|5477.7|5477|5477.95|5477.25|5477.7|5477|38
1725624450000|2024-09-06 12:07:30|5477.57|5476.87|5477.45|5476.75|5477.57|5476.87|5477.45|5476.75|31
1725624460000|2024-09-06 12:07:40|5477.57|5476.87|5477.2|5476.5|5477.7|5477|5477.2|5476.5|168
1725624470000|2024-09-06 12:07:50|5477.07|5476.37|5476.7|5476|5477.07|5476.37|5476.7|5476|54
1725624480000|2024-09-06 12:08:00|5476.57|5475.87|5476.2|5475.5|5476.57|5475.87|5475.95|5475.25|127
1725624490000|2024-09-06 12:08:10|5475.95|5475.25|5476.95|5476.25|5476.95|5476.25|5475.95|5475.25|49
1725624500000|2024-09-06 12:08:20|5477.07|5476.37|5476.95|5476.25|5477.2|5476.5|5476.95|5476.25|58
1725624510000|2024-09-06 12:08:30|5476.82|5476.12|5476.7|5476|5476.95|5476.25|5476.7|5476|117
1725624520000|2024-09-06 12:08:40|5476.45|5475.75|5476.95|5476.25|5477.07|5476.37|5476.45|5475.75|154
1725624530000|2024-09-06 12:08:50|5477.07|5476.37|5476.7|5476|5477.07|5476.37|5476.7|5476|44
1725624540000|2024-09-06 12:09:00|5476.95|5476.25|5476.2|5475.5|5476.95|5476.25|5476.2|5475.5|66
1725624550000|2024-09-06 12:09:10|5476.45|5475.75|5476.45|5475.75|5476.45|5475.75|5476.45|5475.75|31
1725624560000|2024-09-06 12:09:20|5476.57|5475.87|5476.95|5476.25|5476.95|5476.25|5476.57|5475.87|33
1725624570000|2024-09-06 12:09:30|5476.7|5476|5475.7|5475|5476.7|5476|5475.7|5475|129
1725624580000|2024-09-06 12:09:40|5475.82|5475.12|5475.45|5474.75|5475.82|5475.12|5475.45|5474.75|48
1725624590000|2024-09-06 12:09:50|5474.95|5474.25|5474.7|5474|5474.95|5474.25|5474.7|5474|177
1725624600000|2024-09-06 12:10:00|5474.45|5473.75|5474.2|5473.5|5474.45|5473.75|5474.2|5473.5|106
1725624610000|2024-09-06 12:10:10|5474.07|5473.37|5473.95|5473.25|5474.32|5473.62|5473.95|5473.25|57
1725624620000|2024-09-06 12:10:20|5473.7|5473|5473.7|5473|5473.95|5473.25|5473.7|5473|89
1725624630000|2024-09-06 12:10:30|5473.57|5472.87|5473.2|5472.5|5473.57|5472.87|5473.2|5472.5|39
1725624640000|2024-09-06 12:10:40|5473.32|5472.62|5473.2|5472.5|5473.45|5472.75|5473.2|5472.5|42
1725624650000|2024-09-06 12:10:50|5472.95|5472.25|5472.45|5471.75|5472.95|5472.25|5472.45|5471.75|112
1725624660000|2024-09-06 12:11:00|5472.57|5471.87|5472.7|5472|5472.95|5472.25|5472.45|5471.75|102
1725624670000|2024-09-06 12:11:10|5472.45|5471.75|5473.45|5472.75|5473.45|5472.75|5472.45|5471.75|103
1725624680000|2024-09-06 12:11:20|5473.2|5472.5|5473.2|5472.5|5473.45|5472.75|5472.95|5472.25|169
1725624690000|2024-09-06 12:11:30|5473.07|5472.37|5473.2|5472.5|5473.7|5473|5473.07|5472.37|147
1725624700000|2024-09-06 12:11:40|5473.32|5472.62|5473.2|5472.5|5473.32|5472.62|5473.2|5472.5|33
1725624710000|2024-09-06 12:11:50|5473.45|5472.75|5473.45|5472.75|5473.7|5473|5473.45|5472.75|36
1725624720000|2024-09-06 12:12:00|5473.32|5472.62|5472.95|5472.25|5473.45|5472.75|5472.7|5472|71
1725624730000|2024-09-06 12:12:10|5472.2|5471.5|5472.45|5471.75|5472.45|5471.75|5472.2|5471.5|112
1725624740000|2024-09-06 12:12:20|5472.57|5471.87|5472.95|5472.25|5472.95|5472.25|5472.57|5471.87|37
1725624750000|2024-09-06 12:12:30|5472.82|5472.12|5473.2|5472.5|5473.2|5472.5|5472.82|5472.12|107
1725624760000|2024-09-06 12:12:40|||||||||7
1725624770000|2024-09-06 12:12:50|5472.95|5472.25|5472.95|5472.25|5473.07|5472.37|5472.95|5472.25|38
1725624780000|2024-09-06 12:13:00|5472.7|5472|5472.95|5472.25|5472.95|5472.25|5472.7|5472|89
1725624790000|2024-09-06 12:13:10|5472.82|5472.12|5472.45|5471.75|5472.95|5472.25|5472.45|5471.75|98
1725624800000|2024-09-06 12:13:20|5472.2|5471.5|5472.7|5472|5472.7|5472|5472.2|5471.5|79
1725624810000|2024-09-06 12:13:30|5472.57|5471.87|5472.7|5472|5472.7|5472|5472.2|5471.5|58
1725624820000|2024-09-06 12:13:40|5472.45|5471.75|5472.2|5471.5|5472.45|5471.75|5472.2|5471.5|65
1725624830000|2024-09-06 12:13:50|5472.45|5471.75|5473.45|5472.75|5473.45|5472.75|5472.45|5471.75|272
1725624840000|2024-09-06 12:14:00|5473.2|5472.5|5472.7|5472|5473.57|5472.87|5472.7|5472|146
1725624850000|2024-09-06 12:14:10|5472.82|5472.12|5473.2|5472.5|5473.2|5472.5|5472.82|5472.12|32
1725624860000|2024-09-06 12:14:20|5473.07|5472.37|5472.7|5472|5473.07|5472.37|5472.45|5471.75|88
1725624870000|2024-09-06 12:14:30|5472.95|5472.25|5472.45|5471.75|5472.95|5472.25|5472.2|5471.5|123
1725624880000|2024-09-06 12:14:40|5472.32|5471.62|5472.07|5471.37|5472.32|5471.62|5471.95|5471.25|76
1725624890000|2024-09-06 12:14:50|5472.2|5471.5|5472.45|5471.75|5472.45|5471.75|5472.07|5471.37|21
1725624900000|2024-09-06 12:15:00|5472.32|5471.62|5472.2|5471.5|5472.45|5471.75|5471.95|5471.25|100
1725624910000|2024-09-06 12:15:10|5472.45|5471.75|5472.95|5472.25|5472.95|5472.25|5472.32|5471.62|105
1725624920000|2024-09-06 12:15:20|5472.82|5472.12|5472.2|5471.5|5472.82|5472.12|5472.2|5471.5|82
1725624930000|2024-09-06 12:15:30|5472.32|5471.62|5471.95|5471.25|5472.45|5471.75|5471.7|5471|52
1725624940000|2024-09-06 12:15:40|5471.7|5471|5473.2|5472.5|5473.2|5472.5|5471.7|5471|188
1725624950000|2024-09-06 12:15:50|5473.45|5472.75|5473.2|5472.5|5473.45|5472.75|5473.2|5472.5|141
1725624960000|2024-09-06 12:16:00|5473.32|5472.62|5473.2|5472.5|5473.32|5472.62|5472.95|5472.25|63
1725624970000|2024-09-06 12:16:10|5473.32|5472.62|5473.2|5472.5|5473.32|5472.62|5472.95|5472.25|21
1725624980000|2024-09-06 12:16:20|5473.07|5472.37|5472.7|5472|5473.2|5472.5|5472.2|5471.5|218
1725624990000|2024-09-06 12:16:30|5472.95|5472.25|5472.7|5472|5472.95|5472.25|5472.7|5472|65
1725625000000|2024-09-06 12:16:40|5472.82|5472.12|5472.95|5472.25|5472.95|5472.25|5472.7|5472|74
1725625010000|2024-09-06 12:16:50|5473.2|5472.5|5473.45|5472.75|5473.45|5472.75|5473.2|5472.5|71
1725625020000|2024-09-06 12:17:00|5473.2|5472.5|5474.2|5473.5|5474.2|5473.5|5473.2|5472.5|100
1725625030000|2024-09-06 12:17:10|5473.95|5473.25|5474.2|5473.5|5474.2|5473.5|5473.95|5473.25|46
1725625040000|2024-09-06 12:17:20|5474.45|5473.75|5474.7|5474|5474.7|5474|5474.45|5473.75|50
1725625050000|2024-09-06 12:17:30|5474.45|5473.75|5474.7|5474|5474.7|5474|5474.45|5473.75|72
1725625060000|2024-09-06 12:17:40|5474.95|5474.25|5475.45|5474.75|5475.45|5474.75|5474.95|5474.25|86
1725625070000|2024-09-06 12:17:50|5475.57|5474.87|5476.2|5475.5|5476.45|5475.75|5475.57|5474.87|202
1725625080000|2024-09-06 12:18:00|5476.45|5475.75|5476.7|5476|5476.7|5476|5476.45|5475.75|247
1725625090000|2024-09-06 12:18:10|5476.82|5476.12|5476.45|5475.75|5476.82|5476.12|5476.2|5475.5|137
1725625100000|2024-09-06 12:18:20|5476.57|5475.87|5476.45|5475.75|5476.7|5476|5476.45|5475.75|172
1725625110000|2024-09-06 12:18:30|5476.7|5476|5476.7|5476|5476.95|5476.25|5476.45|5475.75|160
1725625120000|2024-09-06 12:18:40|5476.45|5475.75|5476.7|5476|5476.7|5476|5476.45|5475.75|111
1725625130000|2024-09-06 12:18:50|5476.57|5475.87|5476.95|5476.25|5477.2|5476.5|5476.45|5475.75|168
1725625140000|2024-09-06 12:19:00|5477.07|5476.37|5477.2|5476.5|5477.2|5476.5|5477.07|5476.37|179
1725625150000|2024-09-06 12:19:10|5476.95|5476.25|5476.45|5475.75|5476.95|5476.25|5476.45|5475.75|138
1725625160000|2024-09-06 12:19:20|5476.2|5475.5|5476.2|5475.5|5476.2|5475.5|5475.7|5475|166
1725625170000|2024-09-06 12:19:30|||||||||37
1725625180000|2024-09-06 12:19:40|5475.95|5475.25|5475.95|5475.25|5476.2|5475.5|5475.95|5475.25|118
1725625190000|2024-09-06 12:19:50|5476.07|5475.37|5476.2|5475.5|5476.2|5475.5|5476.07|5475.37|46
1725625200000|2024-09-06 12:20:00|5476.07|5475.37|5476.2|5475.5|5476.2|5475.5|5475.95|5475.25|109
1725625210000|2024-09-06 12:20:10|||||||||12
1725625220000|2024-09-06 12:20:20|5476.32|5475.62|5476.45|5475.75|5476.45|5475.75|5476.2|5475.5|45
1725625230000|2024-09-06 12:20:30|5476.57|5475.87|5476.45|5475.75|5476.57|5475.87|5476.45|5475.75|29
1725625240000|2024-09-06 12:20:40|5476.57|5475.87|5476.7|5476|5476.7|5476|5476.45|5475.75|19
1725625250000|2024-09-06 12:20:50|5476.45|5475.75|5476.57|5475.87|5476.7|5476|5476.45|5475.75|57
1725625260000|2024-09-06 12:21:00|5476.45|5475.75|5476.95|5476.25|5476.95|5476.25|5476.45|5475.75|72
1725625270000|2024-09-06 12:21:10|5476.82|5476.12|5477.2|5476.5|5477.2|5476.5|5476.82|5476.12|54
1725625280000|2024-09-06 12:21:20|5476.7|5476|5476.7|5476|5476.7|5476|5476.7|5476|44
1725625290000|2024-09-06 12:21:30|5476.82|5476.12|5477.2|5476.5|5477.2|5476.5|5476.82|5476.12|50
1725625300000|2024-09-06 12:21:40|5477.45|5476.75|5477.45|5476.75|5477.45|5476.75|5477.32|5476.62|132
1725625310000|2024-09-06 12:21:50|||||||||30
1725625320000|2024-09-06 12:22:00|5477.32|5476.62|5477.45|5476.75|5477.7|5477|5477.2|5476.5|126
1725625330000|2024-09-06 12:22:10|5477.57|5476.87|5477.2|5476.5|5477.57|5476.87|5477.2|5476.5|71
1725625340000|2024-09-06 12:22:20|5477.32|5476.62|5476.95|5476.25|5477.32|5476.62|5476.95|5476.25|49
1725625350000|2024-09-06 12:22:30|5477.2|5476.5|5477.45|5476.75|5477.45|5476.75|5477.2|5476.5|93
1725625360000|2024-09-06 12:22:40|5477.57|5476.87|5476.95|5476.25|5477.7|5477|5476.95|5476.25|111
1725625370000|2024-09-06 12:22:50|5477.2|5476.5|5477.2|5476.5|5477.7|5477|5476.95|5476.25|189
1725625380000|2024-09-06 12:23:00|5477.07|5476.37|5477.45|5476.75|5477.45|5476.75|5476.95|5476.25|151
1725625390000|2024-09-06 12:23:10|5477.7|5477|5477.2|5476.5|5477.7|5477|5477.2|5476.5|67
1725625400000|2024-09-06 12:23:20|5477.32|5476.62|5477.7|5477|5477.7|5477|5477.32|5476.62|213
1725625410000|2024-09-06 12:23:30|5477.82|5477.12|5477.95|5477.25|5478.2|5477.5|5477.82|5477.12|70
1725625420000|2024-09-06 12:23:40|5478.32|5477.62|5478.45|5477.75|5478.45|5477.75|5478.32|5477.62|140
1725625430000|2024-09-06 12:23:50|||||||||18
1725625440000|2024-09-06 12:24:00|5478.57|5477.87|5477.95|5477.25|5478.57|5477.87|5477.95|5477.25|142
1725625450000|2024-09-06 12:24:10|5478.07|5477.37|5478.2|5477.5|5478.2|5477.5|5478.07|5477.37|132
1725625460000|2024-09-06 12:24:20|5478.32|5477.62|5478.2|5477.5|5478.32|5477.62|5478.2|5477.5|54
1725625470000|2024-09-06 12:24:30|5478.32|5477.62|5478.7|5478|5478.7|5478|5478.2|5477.5|72
1725625480000|2024-09-06 12:24:40|5478.57|5477.87|5478.7|5478|5478.7|5478|5478.45|5477.75|19
1725625490000|2024-09-06 12:24:50|5479.2|5478.5|5478.95|5478.25|5479.2|5478.5|5478.7|5478|466
1725625500000|2024-09-06 12:25:00|5478.82|5478.12|5479.7|5479|5479.7|5479|5478.45|5477.75|317
1725625510000|2024-09-06 12:25:10|5479.45|5478.75|5479.7|5479|5479.7|5479|5479.45|5478.75|162
1725625520000|2024-09-06 12:25:20|5479.82|5479.12|5480.2|5479.5|5480.2|5479.5|5479.82|5479.12|137
1725625530000|2024-09-06 12:25:30|5480.32|5479.62|5480.32|5479.62|5480.45|5479.75|5479.95|5479.25|157
1725625540000|2024-09-06 12:25:40|5480.2|5479.5|5479.95|5479.25|5480.45|5479.75|5479.82|5479.12|104
1725625550000|2024-09-06 12:25:50|5480.07|5479.37|5480.45|5479.75|5480.7|5480|5480.07|5479.37|134
1725625560000|2024-09-06 12:26:00|5480.32|5479.62|5480.57|5479.87|5480.7|5480|5480.32|5479.62|166
1725625570000|2024-09-06 12:26:10|5480.45|5479.75|5480.32|5479.62|5480.7|5480|5480.32|5479.62|58
1725625580000|2024-09-06 12:26:20|5480.2|5479.5|5480.7|5480|5480.7|5480|5480.07|5479.37|236
1725625590000|2024-09-06 12:26:30|5480.95|5480.25|5481.2|5480.5|5481.2|5480.5|5480.7|5480|260
1725625600000|2024-09-06 12:26:40|5481.45|5480.75|5481.32|5480.62|5481.45|5480.75|5481.32|5480.62|130
1725625610000|2024-09-06 12:26:50|5481.45|5480.75|5481.07|5480.37|5481.45|5480.75|5481.07|5480.37|82
1725625620000|2024-09-06 12:27:00|5481.2|5480.5|5481.45|5480.75|5481.45|5480.75|5481.07|5480.37|132
1725625630000|2024-09-06 12:27:10|5481.7|5481|5480.95|5480.25|5481.7|5481|5480.57|5479.87|172
1725625640000|2024-09-06 12:27:20|5481.07|5480.37|5480.07|5479.37|5481.2|5480.5|5480.07|5479.37|140
1725625650000|2024-09-06 12:27:30|5480.32|5479.62|5480.32|5479.62|5480.82|5480.12|5479.95|5479.25|149
1725625660000|2024-09-06 12:27:40|5479.95|5479.25|5479.32|5478.62|5480.45|5479.75|5479.2|5478.5|139
1725625670000|2024-09-06 12:27:50|5479.2|5478.5|5478.32|5477.62|5479.32|5478.62|5478.32|5477.62|354
1725625680000|2024-09-06 12:28:00|5478.07|5477.37|5477.57|5476.87|5478.45|5477.75|5477.45|5476.75|149
1725625690000|2024-09-06 12:28:10|5477.45|5476.75|5477.82|5477.12|5477.82|5477.12|5477.07|5476.37|98
1725625700000|2024-09-06 12:28:20|5477.95|5477.25|5477.95|5477.25|5478.2|5477.5|5477.82|5477.12|168
1725625710000|2024-09-06 12:28:30|5477.82|5477.12|5477.2|5476.5|5477.95|5477.25|5477.2|5476.5|105
1725625720000|2024-09-06 12:28:40|5477.07|5476.37|5478.2|5477.5|5478.2|5477.5|5476.95|5476.25|309
1725625730000|2024-09-06 12:28:50|5478.32|5477.62|5477.95|5477.25|5478.45|5477.75|5477.95|5477.25|47
1725625740000|2024-09-06 12:29:00|5477.82|5477.12|5477.7|5477|5478.2|5477.5|5477.7|5477|71
1725625750000|2024-09-06 12:29:10|5477.45|5476.75|5478.45|5477.75|5478.45|5477.75|5477.45|5476.75|58
1725625760000|2024-09-06 12:29:20|5478.57|5477.87|5478.45|5477.75|5479.2|5478.5|5478.32|5477.62|104
1725625770000|2024-09-06 12:29:30|5478.32|5477.62|5478.32|5477.62|5479.2|5478.5|5478.2|5477.5|122
1725625780000|2024-09-06 12:29:40|5478.45|5477.75|5478.2|5477.5|5479.45|5478.75|5477.57|5476.87|198
1725625790000|2024-09-06 12:29:50|5478.07|5477.37|5471.95|5471.25|5478.07|5477.37|5471.95|5471.25|562
1725625800000|2024-09-06 12:30:00|5470.57|5469.87|5503.95|5503.25|5505.07|5504.37|5464.95|5464.25|2567
1725625810000|2024-09-06 12:30:10|5502.82|5502.12|5495.82|5495.12|5504.07|5503.37|5493.2|5492.5|2691
1725625820000|2024-09-06 12:30:20|5496.57|5495.87|5499.45|5498.75|5500.45|5499.75|5489.7|5489|2050
1725625830000|2024-09-06 12:30:30|5500.45|5499.75|5498.07|5497.37|5500.45|5499.75|5497.07|5496.37|1340
1725625840000|2024-09-06 12:30:40|5497.95|5497.25|5490.2|5489.5|5497.95|5497.25|5490.07|5489.37|2447
1725625850000|2024-09-06 12:30:50|5490.07|5489.37|5484.57|5483.87|5491.2|5490.5|5484.32|5483.62|2197
1725625860000|2024-09-06 12:31:00|5483.2|5482.5|5484.7|5484|5484.7|5484|5476.95|5476.25|3222
1725625870000|2024-09-06 12:31:10|5484.32|5483.62|5483.2|5482.5|5485.32|5484.62|5482.07|5481.37|1578
1725625880000|2024-09-06 12:31:20|5482.95|5482.25|5475.45|5474.75|5482.95|5482.25|5474.95|5474.25|2127
1725625890000|2024-09-06 12:31:30|5475.57|5474.87|5479.32|5478.62|5479.82|5479.12|5475.2|5474.5|1329
1725625900000|2024-09-06 12:31:40|5478.82|5478.12|5483.45|5482.75|5484.45|5483.75|5478.82|5478.12|995
1725625910000|2024-09-06 12:31:50|5483.2|5482.5|5480.45|5479.75|5484.7|5484|5480.45|5479.75|1121
1725625920000|2024-09-06 12:32:00|5480.7|5480|5477.45|5476.75|5481.7|5481|5477.45|5476.75|784
1725625930000|2024-09-06 12:32:10|5477.32|5476.62|5477.2|5476.5|5477.82|5477.12|5475.7|5475|1472
1725625940000|2024-09-06 12:32:20|5477.7|5477|5480.45|5479.75|5480.45|5479.75|5477.57|5476.87|959
1725625950000|2024-09-06 12:32:30|5479.95|5479.25|5477.95|5477.25|5480.2|5479.5|5476.45|5475.75|1732
1725625960000|2024-09-06 12:32:40|5477.45|5476.75|5478.95|5478.25|5478.95|5478.25|5476.32|5475.62|1036
1725625970000|2024-09-06 12:32:50|5478.7|5478|5483.45|5482.75|5483.7|5483|5477.7|5477|1085
1725625980000|2024-09-06 12:33:00|5483.95|5483.25|5488.7|5488|5488.95|5488.25|5483.95|5483.25|1749
1725625990000|2024-09-06 12:33:10|5488.45|5487.75|5484.95|5484.25|5489.2|5488.5|5484.2|5483.5|1194
1725626000000|2024-09-06 12:33:20|5484.82|5484.12|5483.7|5483|5485.2|5484.5|5482.95|5482.25|824
1725626010000|2024-09-06 12:33:30|5482.95|5482.25|5483.2|5482.5|5483.95|5483.25|5482.57|5481.87|969
1725626020000|2024-09-06 12:33:40|5483.45|5482.75|5481.2|5480.5|5483.7|5483|5479.95|5479.25|522
1725626030000|2024-09-06 12:33:50|5480.95|5480.25|5486.2|5485.5|5486.2|5485.5|5480.7|5480|677
1725626040000|2024-09-06 12:34:00|5486.7|5486|5486.45|5485.75|5489.45|5488.75|5485.7|5485|1290
1725626050000|2024-09-06 12:34:10|5486.7|5486|5485.7|5485|5487.95|5487.25|5485.7|5485|1238
1725626060000|2024-09-06 12:34:20|5485.95|5485.25|5486.7|5486|5487.45|5486.75|5484.95|5484.25|650
1725626070000|2024-09-06 12:34:30|5486.95|5486.25|5488.2|5487.5|5488.95|5488.25|5485.7|5485|781
1725626080000|2024-09-06 12:34:40|5487.7|5487|5489.45|5488.75|5489.45|5488.75|5487.57|5486.87|684
1725626090000|2024-09-06 12:34:50|5489.57|5488.87|5489.45|5488.75|5490.2|5489.5|5488.95|5488.25|682
1725626100000|2024-09-06 12:35:00|5488.95|5488.25|5492.45|5491.75|5492.7|5492|5487.95|5487.25|1218
1725626110000|2024-09-06 12:35:10|5492.7|5492|5491.2|5490.5|5493.2|5492.5|5490.7|5490|836
1725626120000|2024-09-06 12:35:20|5491.32|5490.62|5489.95|5489.25|5492.95|5492.25|5489.2|5488.5|1396
1725626130000|2024-09-06 12:35:30|5490.2|5489.5|5489.7|5489|5490.45|5489.75|5488.95|5488.25|573
1725626140000|2024-09-06 12:35:40|5490.45|5489.75|5490.2|5489.5|5490.57|5489.87|5489.2|5488.5|1378
1725626150000|2024-09-06 12:35:50|5489.95|5489.25|5488.7|5488|5490.45|5489.75|5488.45|5487.75|667
1725626160000|2024-09-06 12:36:00|5488.45|5487.75|5495.2|5494.5|5495.2|5494.5|5488.2|5487.5|1300
1725626170000|2024-09-06 12:36:10|5494.95|5494.25|5490.95|5490.25|5494.95|5494.25|5490.7|5490|485
1725626180000|2024-09-06 12:36:20|5490.7|5490|5491.2|5490.5|5492.7|5492|5490.7|5490|434
1725626190000|2024-09-06 12:36:30|5490.7|5490|5491.95|5491.25|5492.7|5492|5490.7|5490|670
1725626200000|2024-09-06 12:36:40|5491.82|5491.12|5493.2|5492.5|5493.45|5492.75|5491.82|5491.12|393
1725626210000|2024-09-06 12:36:50|5493.45|5492.75|5494.95|5494.25|5495.2|5494.5|5493.2|5492.5|420
1725626220000|2024-09-06 12:37:00|5495.45|5494.75|5497.45|5496.75|5497.95|5497.25|5495.2|5494.5|1204
1725626230000|2024-09-06 12:37:10|5497.2|5496.5|5497.2|5496.5|5497.2|5496.5|5494.2|5493.5|1880
1725626240000|2024-09-06 12:37:20|5497.45|5496.75|5496.7|5496|5498.95|5498.25|5496.45|5495.75|780
1725626250000|2024-09-06 12:37:30|5496.45|5495.75|5493.45|5492.75|5496.45|5495.75|5493.45|5492.75|460
1725626260000|2024-09-06 12:37:40|5493.7|5493|5493.95|5493.25|5494.45|5493.75|5492.7|5492|500
1725626270000|2024-09-06 12:37:50|5495.95|5495.25|5495.45|5494.75|5496.7|5496|5494.95|5494.25|809
1725626280000|2024-09-06 12:38:00|5495.7|5495|5498.45|5497.75|5499.45|5498.75|5495.45|5494.75|1087
1725626290000|2024-09-06 12:38:10|5498.2|5497.5|5500.95|5500.25|5501.2|5500.5|5498.2|5497.5|697
1725626300000|2024-09-06 12:38:20|5500.7|5500|5499.7|5499|5501.2|5500.5|5499.7|5499|791
1725626310000|2024-09-06 12:38:30|5499.45|5498.75|5499.45|5498.75|5499.95|5499.25|5498.95|5498.25|634
1725626320000|2024-09-06 12:38:40|5499.2|5498.5|5499.2|5498.5|5499.7|5499|5498.2|5497.5|700
1725626330000|2024-09-06 12:38:50|5499.32|5498.62|5499.95|5499.25|5500.45|5499.75|5499.2|5498.5|545
1725626340000|2024-09-06 12:39:00|5500.07|5499.37|5499.95|5499.25|5500.45|5499.75|5498.7|5498|631
1725626350000|2024-09-06 12:39:10|5500.2|5499.5|5499.95|5499.25|5504.45|5503.75|5499.95|5499.25|1642
1725626360000|2024-09-06 12:39:20|5499.7|5499|5497.95|5497.25|5499.95|5499.25|5497.95|5497.25|517
1725626370000|2024-09-06 12:39:30|5497.7|5497|5497.45|5496.75|5498.45|5497.75|5496.95|5496.25|590
1725626380000|2024-09-06 12:39:40|5497.95|5497.25|5498.7|5498|5498.95|5498.25|5497.95|5497.25|307
1725626390000|2024-09-06 12:39:50|5498.82|5498.12|5498.7|5498|5501.2|5500.5|5498.7|5498|801
1725626400000|2024-09-06 12:40:00|5498.95|5498.25|5497.95|5497.25|5500.2|5499.5|5497.95|5497.25|728
1725626410000|2024-09-06 12:40:10|5498.2|5497.5|5495.2|5494.5|5498.2|5497.5|5495.2|5494.5|571
1725626420000|2024-09-06 12:40:20|5495.32|5494.62|5496.7|5496|5496.95|5496.25|5494.95|5494.25|451
1725626430000|2024-09-06 12:40:30|5496.95|5496.25|5496.95|5496.25|5497.32|5496.62|5495.95|5495.25|411
1725626440000|2024-09-06 12:40:40|5497.07|5496.37|5495.45|5494.75|5497.2|5496.5|5494.95|5494.25|394
1725626450000|2024-09-06 12:40:50|5495.2|5494.5|5495.2|5494.5|5495.95|5495.25|5494.2|5493.5|570
1725626460000|2024-09-06 12:41:00|5494.95|5494.25|5495.2|5494.5|5496.7|5496|5494.45|5493.75|570
1725626470000|2024-09-06 12:41:10|5494.95|5494.25|5494.45|5493.75|5496.45|5495.75|5494.45|5493.75|389
1725626480000|2024-09-06 12:41:20|5494.7|5494|5495.95|5495.25|5496.2|5495.5|5494.45|5493.75|476
1725626490000|2024-09-06 12:41:30|5495.82|5495.12|5496.7|5496|5496.7|5496|5494.95|5494.25|331
1725626500000|2024-09-06 12:41:40|5496.95|5496.25|5496.82|5496.12|5497.2|5496.5|5496.45|5495.75|290
1725626510000|2024-09-06 12:41:50|5496.7|5496|5496.7|5496|5496.95|5496.25|5495.95|5495.25|221
1725626520000|2024-09-06 12:42:00|5496.57|5495.87|5494.95|5494.25|5497.2|5496.5|5494.82|5494.12|446
1725626530000|2024-09-06 12:42:10|5494.82|5494.12|5492.95|5492.25|5494.82|5494.12|5492.82|5492.12|620
1725626540000|2024-09-06 12:42:20|5492.7|5492|5490.45|5489.75|5492.95|5492.25|5490.2|5489.5|529
1725626550000|2024-09-06 12:42:30|5490.2|5489.5|5488.45|5487.75|5490.2|5489.5|5488.45|5487.75|701
1725626560000|2024-09-06 12:42:40|5488.2|5487.5|5489.45|5488.75|5490.2|5489.5|5487.95|5487.25|465
1725626570000|2024-09-06 12:42:50|5488.95|5488.25|5489.45|5488.75|5489.7|5489|5488.7|5488|357
1725626580000|2024-09-06 12:43:00|5488.95|5488.25|5489.7|5489|5489.82|5489.12|5488.95|5488.25|318
1725626590000|2024-09-06 12:43:10|5489.45|5488.75|5490.45|5489.75|5491.45|5490.75|5489.45|5488.75|335
1725626600000|2024-09-06 12:43:20|5490.57|5489.87|5492.7|5492|5492.7|5492|5490.2|5489.5|301
1725626610000|2024-09-06 12:43:30|5492.45|5491.75|5491.95|5491.25|5492.7|5492|5491.2|5490.5|410
1725626620000|2024-09-06 12:43:40|5491.7|5491|5491.2|5490.5|5493.95|5493.25|5491.2|5490.5|551
1725626630000|2024-09-06 12:43:50|5491.45|5490.75|5492.45|5491.75|5492.95|5492.25|5491.45|5490.75|262
1725626640000|2024-09-06 12:44:00|5492.7|5492|5492.32|5491.62|5492.95|5492.25|5490.95|5490.25|329
1725626650000|2024-09-06 12:44:10|5492.45|5491.75|5492.45|5491.75|5493.2|5492.5|5490.7|5490|486
1725626660000|2024-09-06 12:44:20|5492.2|5491.5|5492.2|5491.5|5492.57|5491.87|5491.95|5491.25|166
1725626670000|2024-09-06 12:44:30|5492.07|5491.37|5491.95|5491.25|5492.45|5491.75|5491.07|5490.37|270
1725626680000|2024-09-06 12:44:40|5491.7|5491|5491.2|5490.5|5491.95|5491.25|5491.2|5490.5|172
1725626690000|2024-09-06 12:44:50|5491.45|5490.75|5490.2|5489.5|5491.95|5491.25|5490.2|5489.5|328
1725626700000|2024-09-06 12:45:00|5490.07|5489.37|5489.2|5488.5|5490.45|5489.75|5487.95|5487.25|786
1725626710000|2024-09-06 12:45:10|5489.45|5488.75|5491.45|5490.75|5491.45|5490.75|5489.07|5488.37|300
1725626720000|2024-09-06 12:45:20|5491.2|5490.5|5496.2|5495.5|5496.95|5496.25|5490.95|5490.25|926
1725626730000|2024-09-06 12:45:30|5496.07|5495.37|5496.2|5495.5|5497.45|5496.75|5495.7|5495|602
1725626740000|2024-09-06 12:45:40|5496.45|5495.75|5494.95|5494.25|5496.45|5495.75|5494.95|5494.25|413
1725626750000|2024-09-06 12:45:50|5495.2|5494.5|5494.95|5494.25|5495.32|5494.62|5494.82|5494.12|228
1725626760000|2024-09-06 12:46:00|5495.07|5494.37|5497.2|5496.5|5497.45|5496.75|5495.07|5494.37|503
1725626770000|2024-09-06 12:46:10|5497.32|5496.62|5499.95|5499.25|5499.95|5499.25|5496.7|5496|694
1725626780000|2024-09-06 12:46:20|5499.7|5499|5499.7|5499|5499.95|5499.25|5498.7|5498|583
1725626790000|2024-09-06 12:46:30|5499.95|5499.25|5498.07|5497.37|5499.95|5499.25|5497.95|5497.25|389
1725626800000|2024-09-06 12:46:40|5498.45|5497.75|5499.45|5498.75|5500.7|5500|5498.2|5497.5|863
1725626810000|2024-09-06 12:46:50|5499.7|5499|5499.45|5498.75|5500.2|5499.5|5499.2|5498.5|503
1725626820000|2024-09-06 12:47:00|5499.82|5499.12|5500.45|5499.75|5501.2|5500.5|5499.7|5499|505
1725626830000|2024-09-06 12:47:10|5500.57|5499.87|5500.95|5500.25|5501.2|5500.5|5500.45|5499.75|359
1725626840000|2024-09-06 12:47:20|5501.2|5500.5|5501.95|5501.25|5503.45|5502.75|5501.2|5500.5|1166
1725626850000|2024-09-06 12:47:30|5502.07|5501.37|5503.2|5502.5|5503.7|5503|5501.7|5501|743
1725626860000|2024-09-06 12:47:40|5503.45|5502.75|5504.07|5503.37|5504.2|5503.5|5502.82|5502.12|543
1725626870000|2024-09-06 12:47:50|5503.95|5503.25|5503.45|5502.75|5504.2|5503.5|5502.95|5502.25|409
1725626880000|2024-09-06 12:48:00|5503.2|5502.5|5503.2|5502.5|5503.45|5502.75|5502.95|5502.25|357
1725626890000|2024-09-06 12:48:10|5502.95|5502.25|5500.7|5500|5503.2|5502.5|5500.45|5499.75|825
1725626900000|2024-09-06 12:48:20|5500.95|5500.25|5501.7|5501|5501.7|5501|5500.45|5499.75|401
1725626910000|2024-09-06 12:48:30|5501.45|5500.75|5502.45|5501.75|5502.7|5502|5501.2|5500.5|294
1725626920000|2024-09-06 12:48:40|5502.57|5501.87|5503.2|5502.5|5504.2|5503.5|5502.2|5501.5|393
1725626930000|2024-09-06 12:48:50|5503.32|5502.62|5502.7|5502|5503.32|5502.62|5502.45|5501.75|245
1725626940000|2024-09-06 12:49:00|5502.45|5501.75|5505.7|5505|5505.7|5505|5502.45|5501.75|563
1725626950000|2024-09-06 12:49:10|5505.45|5504.75|5505.45|5504.75|5506.95|5506.25|5505.2|5504.5|922
1725626960000|2024-09-06 12:49:20|5505.7|5505|5507.2|5506.5|5507.45|5506.75|5505.7|5505|587
1725626970000|2024-09-06 12:49:30|5506.95|5506.25|5506.95|5506.25|5506.95|5506.25|5506.2|5505.5|776
1725626980000|2024-09-06 12:49:40|5507.2|5506.5|5507.7|5507|5507.7|5507|5506.45|5505.75|662
1725626990000|2024-09-06 12:49:50|5507.45|5506.75|5508.7|5508|5509.7|5509|5507.45|5506.75|977
1725627000000|2024-09-06 12:50:00|5508.45|5507.75|5508.7|5508|5509.95|5509.25|5508.45|5507.75|1005
1725627010000|2024-09-06 12:50:10|5508.45|5507.75|5509.2|5508.5|5509.2|5508.5|5507.45|5506.75|969
1725627020000|2024-09-06 12:50:20|5508.95|5508.25|5511.45|5510.75|5511.7|5511|5508.95|5508.25|924
1725627030000|2024-09-06 12:50:30|5511.7|5511|5509.45|5508.75|5511.7|5511|5509.45|5508.75|783
1725627040000|2024-09-06 12:50:40|5508.95|5508.25|5508.45|5507.75|5509.7|5509|5507.95|5507.25|575
1725627050000|2024-09-06 12:50:50|5508.2|5507.5|5508.45|5507.75|5508.95|5508.25|5508.2|5507.5|402
1725627060000|2024-09-06 12:51:00|5508.7|5508|5507.95|5507.25|5509.2|5508.5|5507.45|5506.75|414
1725627070000|2024-09-06 12:51:10|5508.2|5507.5|5507.7|5507|5509.2|5508.5|5507.7|5507|252
1725627080000|2024-09-06 12:51:20|5506.95|5506.25|5507.2|5506.5|5507.2|5506.5|5506.2|5505.5|552
1725627090000|2024-09-06 12:51:30|5506.95|5506.25|5508.45|5507.75|5508.95|5508.25|5506.95|5506.25|489
1725627100000|2024-09-06 12:51:40|5508.57|5507.87|5505.95|5505.25|5508.57|5507.87|5505.95|5505.25|643
1725627110000|2024-09-06 12:51:50|5506.2|5505.5|5507.45|5506.75|5507.7|5507|5505.95|5505.25|366
1725627120000|2024-09-06 12:52:00|5507.7|5507|5508.2|5507.5|5508.2|5507.5|5507.2|5506.5|375
1725627130000|2024-09-06 12:52:10|5508.45|5507.75|5508.82|5508.12|5509.2|5508.5|5508.2|5507.5|514
1725627140000|2024-09-06 12:52:20|5508.7|5508|5508.7|5508|5509.45|5508.75|5508.2|5507.5|422
1725627150000|2024-09-06 12:52:30|5508.95|5508.25|5508.45|5507.75|5508.95|5508.25|5508.45|5507.75|276
1725627160000|2024-09-06 12:52:40|5508.32|5507.62|5509.2|5508.5|5509.2|5508.5|5507.95|5507.25|351
1725627170000|2024-09-06 12:52:50|5509.45|5508.75|5508.7|5508|5509.45|5508.75|5508.7|5508|170
1725627180000|2024-09-06 12:53:00|5508.82|5508.12|5507.7|5507|5508.95|5508.25|5507.45|5506.75|263
1725627190000|2024-09-06 12:53:10|5507.95|5507.25|5508.07|5507.37|5508.32|5507.62|5507.45|5506.75|294
1725627200000|2024-09-06 12:53:20|5508.2|5507.5|5508.2|5507.5|5508.45|5507.75|5508.07|5507.37|259
1725627210000|2024-09-06 12:53:30|5508.45|5507.75|5506.45|5505.75|5508.45|5507.75|5506.2|5505.5|315
1725627220000|2024-09-06 12:53:40|5506.32|5505.62|5506.45|5505.75|5507.2|5506.5|5505.95|5505.25|397
1725627230000|2024-09-06 12:53:50|5506.2|5505.5|5506.45|5505.75|5506.45|5505.75|5505.57|5504.87|312
1725627240000|2024-09-06 12:54:00|5506.7|5506|5505.95|5505.25|5506.95|5506.25|5505.95|5505.25|300
1725627250000|2024-09-06 12:54:10|5506.2|5505.5|5505.45|5504.75|5506.7|5506|5505.45|5504.75|294
1725627260000|2024-09-06 12:54:20|5505.57|5504.87|5505.2|5504.5|5505.7|5505|5504.82|5504.12|355
1725627270000|2024-09-06 12:54:30|5504.95|5504.25|5505.2|5504.5|5505.2|5504.5|5504.2|5503.5|373
1725627280000|2024-09-06 12:54:40|5504.7|5504|5503.45|5502.75|5504.7|5504|5503.2|5502.5|465
1725627290000|2024-09-06 12:54:50|5503.2|5502.5|5503.2|5502.5|5504.2|5503.5|5503.2|5502.5|347
1725627300000|2024-09-06 12:55:00|5502.95|5502.25|5503.45|5502.75|5504.2|5503.5|5502.45|5501.75|431
1725627310000|2024-09-06 12:55:10|5503.7|5503|5504.7|5504|5504.7|5504|5503.7|5503|243
1725627320000|2024-09-06 12:55:20|5504.95|5504.25|5504.7|5504|5505.7|5505|5504.45|5503.75|491
1725627330000|2024-09-06 12:55:30|5504.95|5504.25|5504.32|5503.62|5504.95|5504.25|5503.95|5503.25|224
1725627340000|2024-09-06 12:55:40|5504.45|5503.75|5506.45|5505.75|5506.45|5505.75|5504.45|5503.75|418
1725627350000|2024-09-06 12:55:50|5506.7|5506|5506.45|5505.75|5506.7|5506|5506.2|5505.5|329
1725627360000|2024-09-06 12:56:00|5506.32|5505.62|5506.2|5505.5|5506.95|5506.25|5505.7|5505|596
1725627370000|2024-09-06 12:56:10|5506.32|5505.62|5505.2|5504.5|5506.7|5506|5505.2|5504.5|199
1725627380000|2024-09-06 12:56:20|5505.32|5504.62|5504.7|5504|5505.45|5504.75|5504.45|5503.75|261
1725627390000|2024-09-06 12:56:30|5504.95|5504.25|5505.95|5505.25|5506.2|5505.5|5504.95|5504.25|301
1725627400000|2024-09-06 12:56:40|5504.7|5504|5505.7|5505|5505.7|5505|5504.7|5504|442
1725627410000|2024-09-06 12:56:50|5505.45|5504.75|5504.95|5504.25|5505.45|5504.75|5504.7|5504|252
1725627420000|2024-09-06 12:57:00|5505.2|5504.5|5505.57|5504.87|5505.7|5505|5504.95|5504.25|119
1725627430000|2024-09-06 12:57:10|5505.2|5504.5|5505.07|5504.37|5505.45|5504.75|5504.7|5504|252
1725627440000|2024-09-06 12:57:20|5505.2|5504.5|5503.95|5503.25|5505.2|5504.5|5503.7|5503|231
1725627450000|2024-09-06 12:57:30|5504.2|5503.5|5504.57|5503.87|5504.7|5504|5504.2|5503.5|163
1725627460000|2024-09-06 12:57:40|5504.45|5503.75|5503.45|5502.75|5504.7|5504|5503.45|5502.75|301
1725627470000|2024-09-06 12:57:50|5503.7|5503|5503.2|5502.5|5503.7|5503|5503.2|5502.5|252
1725627480000|2024-09-06 12:58:00|5503.07|5502.37|5503.95|5503.25|5503.95|5503.25|5502.7|5502|265
1725627490000|2024-09-06 12:58:10|5503.7|5503|5506.2|5505.5|5506.2|5505.5|5503.7|5503|259
1725627500000|2024-09-06 12:58:20|5506.45|5505.75|5506.2|5505.5|5506.45|5505.75|5505.82|5505.12|206
1725627510000|2024-09-06 12:58:30|5506.45|5505.75|5505.32|5504.62|5506.45|5505.75|5505.07|5504.37|198
1725627520000|2024-09-06 12:58:40|5505.45|5504.75|5506.45|5505.75|5506.7|5506|5505.45|5504.75|181
1725627530000|2024-09-06 12:58:50|5506.32|5505.62|5505.2|5504.5|5506.45|5505.75|5504.95|5504.25|169
1725627540000|2024-09-06 12:59:00|5504.95|5504.25|5505.2|5504.5|5505.2|5504.5|5504.45|5503.75|133
1725627550000|2024-09-06 12:59:10|5504.82|5504.12|5504.2|5503.5|5504.95|5504.25|5504.2|5503.5|118
1725627560000|2024-09-06 12:59:20|5504.45|5503.75|5504.95|5504.25|5505.45|5504.75|5504.45|5503.75|184
1725627570000|2024-09-06 12:59:30|5505.2|5504.5|5504.32|5503.62|5505.2|5504.5|5504.2|5503.5|85
1725627580000|2024-09-06 12:59:40|5504.45|5503.75|5505.2|5504.5|5505.2|5504.5|5503.95|5503.25|177
1725627590000|2024-09-06 12:59:50|5504.95|5504.25|5505.7|5505|5505.95|5505.25|5504.95|5504.25|118
1725627600000|2024-09-06 13:00:00|5505.95|5505.25|5507.2|5506.5|5507.45|5506.75|5505.2|5504.5|661
1725627610000|2024-09-06 13:00:10|5507.45|5506.75|5507.7|5507|5507.95|5507.25|5506.95|5506.25|359
1725627620000|2024-09-06 13:00:20|5507.57|5506.87|5508.7|5508|5508.7|5508|5507.45|5506.75|432
1725627630000|2024-09-06 13:00:30|5508.82|5508.12|5507.7|5507|5508.82|5508.12|5507.45|5506.75|240
1725627640000|2024-09-06 13:00:40|5507.82|5507.12|5508.45|5507.75|5508.45|5507.75|5507.7|5507|202
1725627650000|2024-09-06 13:00:50|5508.2|5507.5|5507.95|5507.25|5508.32|5507.62|5507.45|5506.75|89
1725627660000|2024-09-06 13:01:00|5508.2|5507.5|5507.95|5507.25|5508.45|5507.75|5507.45|5506.75|161
1725627670000|2024-09-06 13:01:10|5507.82|5507.12|5506.32|5505.62|5507.95|5507.25|5506.2|5505.5|318
1725627680000|2024-09-06 13:01:20|5506.45|5505.75|5506.2|5505.5|5506.95|5506.25|5506.2|5505.5|152
1725627690000|2024-09-06 13:01:30|5506.45|5505.75|5506.45|5505.75|5506.95|5506.25|5506.2|5505.5|289
1725627700000|2024-09-06 13:01:40|5506.7|5506|5505.2|5504.5|5506.7|5506|5504.95|5504.25|316
1725627710000|2024-09-06 13:01:50|5505.45|5504.75|5506.95|5506.25|5507.2|5506.5|5505.45|5504.75|161
1725627720000|2024-09-06 13:02:00|5507.2|5506.5|5506.57|5505.87|5507.2|5506.5|5506.45|5505.75|173
1725627730000|2024-09-06 13:02:10|5506.95|5506.25|5505.95|5505.25|5506.95|5506.25|5505.57|5504.87|223
1725627740000|2024-09-06 13:02:20|5505.82|5505.12|5504.45|5503.75|5506.2|5505.5|5504.45|5503.75|236
1725627750000|2024-09-06 13:02:30|5504.32|5503.62|5503.95|5503.25|5504.45|5503.75|5503.7|5503|402
1725627760000|2024-09-06 13:02:40|5504.2|5503.5|5503.95|5503.25|5504.2|5503.5|5503.7|5503|179
1725627770000|2024-09-06 13:02:50|5503.57|5502.87|5501.7|5501|5503.95|5503.25|5501.7|5501|563
1725627780000|2024-09-06 13:03:00|5501.57|5500.87|5501.45|5500.75|5502.2|5501.5|5501.2|5500.5|372
1725627790000|2024-09-06 13:03:10|5501.57|5500.87|5501.7|5501|5501.7|5501|5501.2|5500.5|211
1725627800000|2024-09-06 13:03:20|5501.2|5500.5|5501.7|5501|5501.95|5501.25|5500.95|5500.25|368
1725627810000|2024-09-06 13:03:30|5501.95|5501.25|5501.2|5500.5|5501.95|5501.25|5501.2|5500.5|223
1725627820000|2024-09-06 13:03:40|5501.45|5500.75|5501.45|5500.75|5501.45|5500.75|5500.7|5500|260
1725627830000|2024-09-06 13:03:50|5501.32|5500.62|5501.2|5500.5|5501.32|5500.62|5500.95|5500.25|103
1725627840000|2024-09-06 13:04:00|5501.45|5500.75|5502.2|5501.5|5502.45|5501.75|5501.2|5500.5|168
1725627850000|2024-09-06 13:04:10|5501.95|5501.25|5502.7|5502|5502.7|5502|5501.07|5500.37|189
1725627860000|2024-09-06 13:04:20|5502.45|5501.75|5504.2|5503.5|5504.2|5503.5|5502.2|5501.5|360
1725627870000|2024-09-06 13:04:30|5504.45|5503.75|5505.95|5505.25|5506.2|5505.5|5504.45|5503.75|358
1725627880000|2024-09-06 13:04:40|5505.7|5505|5504.45|5503.75|5505.7|5505|5504.45|5503.75|318
1725627890000|2024-09-06 13:04:50|5504.2|5503.5|5502.57|5501.87|5504.2|5503.5|5502.45|5501.75|342
1725627900000|2024-09-06 13:05:00|5502.7|5502|5503.2|5502.5|5503.2|5502.5|5502.2|5501.5|269
1725627910000|2024-09-06 13:05:10|5503.45|5502.75|5504.7|5504|5504.95|5504.25|5503.45|5502.75|233
1725627920000|2024-09-06 13:05:20|5504.45|5503.75|5505.7|5505|5505.7|5505|5504.45|5503.75|248
1725627930000|2024-09-06 13:05:30|5505.95|5505.25|5505.7|5505|5505.95|5505.25|5505.45|5504.75|92
1725627940000|2024-09-06 13:05:40|5505.57|5504.87|5505.7|5505|5505.7|5505|5504.95|5504.25|138
1725627950000|2024-09-06 13:05:50|5505.45|5504.75|5505.57|5504.87|5505.95|5505.25|5505.45|5504.75|107
1725627960000|2024-09-06 13:06:00|5505.45|5504.75|5505.45|5504.75|5505.95|5505.25|5505.2|5504.5|181
1725627970000|2024-09-06 13:06:10|5505.7|5505|5505.2|5504.5|5505.7|5505|5504.95|5504.25|193
1725627980000|2024-09-06 13:06:20|5505.32|5504.62|5506.2|5505.5|5506.45|5505.75|5505.32|5504.62|230
1725627990000|2024-09-06 13:06:30|5505.95|5505.25|5506.07|5505.37|5506.45|5505.75|5505.7|5505|185
1725628000000|2024-09-06 13:06:40|5505.95|5505.25|5504.45|5503.75|5506.07|5505.37|5504.45|5503.75|512
1725628010000|2024-09-06 13:06:50|5505.45|5504.75|5506.45|5505.75|5506.45|5505.75|5505.2|5504.5|351
1725628020000|2024-09-06 13:07:00|5506.95|5506.25|5507.45|5506.75|5507.95|5507.25|5506.7|5506|388
1725628030000|2024-09-06 13:07:10|5507.7|5507|5507.32|5506.62|5507.7|5507|5506.7|5506|177
1725628040000|2024-09-06 13:07:20|5507.7|5507|5507.95|5507.25|5508.45|5507.75|5507.2|5506.5|517
1725628050000|2024-09-06 13:07:30|5507.7|5507|5507.95|5507.25|5508.45|5507.75|5507.7|5507|244
1725628060000|2024-09-06 13:07:40|5508.07|5507.37|5508.2|5507.5|5508.7|5508|5507.95|5507.25|228
1725628070000|2024-09-06 13:07:50|5508.32|5507.62|5508.7|5508|5508.7|5508|5507.95|5507.25|165
1725628080000|2024-09-06 13:08:00|5508.57|5507.87|5509.45|5508.75|5510.45|5509.75|5508.57|5507.87|686
1725628090000|2024-09-06 13:08:10|5509.57|5508.87|5508.7|5508|5510.2|5509.5|5508.7|5508|476
1725628100000|2024-09-06 13:08:20|5508.95|5508.25|5509.45|5508.75|5509.7|5509|5508.95|5508.25|213
1725628110000|2024-09-06 13:08:30|5509.2|5508.5|5508.7|5508|5509.7|5509|5508.7|5508|287
1725628120000|2024-09-06 13:08:40|5508.82|5508.12|5509.45|5508.75|5509.95|5509.25|5508.82|5508.12|248
1725628130000|2024-09-06 13:08:50|5509.2|5508.5|5507.45|5506.75|5509.7|5509|5507.45|5506.75|307
1725628140000|2024-09-06 13:09:00|5507.2|5506.5|5506.45|5505.75|5507.2|5506.5|5506.45|5505.75|321
1725628150000|2024-09-06 13:09:10|5506.57|5505.87|5505.45|5504.75|5506.95|5506.25|5505.45|5504.75|197
1725628160000|2024-09-06 13:09:20|5505.32|5504.62|5506.2|5505.5|5506.7|5506|5505.2|5504.5|142
1725628170000|2024-09-06 13:09:30|5506.32|5505.62|5506.7|5506|5506.7|5506|5505.95|5505.25|73
1725628180000|2024-09-06 13:09:40|5506.45|5505.75|5505.82|5505.12|5506.57|5505.87|5505.7|5505|82
1725628190000|2024-09-06 13:09:50|5505.7|5505|5506.2|5505.5|5506.2|5505.5|5505.7|5505|119
1725628200000|2024-09-06 13:10:00|5506.07|5505.37|5507.45|5506.75|5507.45|5506.75|5505.95|5505.25|174
1725628210000|2024-09-06 13:10:10|5507.7|5507|5507.2|5506.5|5507.7|5507|5506.82|5506.12|154
1725628220000|2024-09-06 13:10:20|5507.45|5506.75|5507.7|5507|5507.95|5507.25|5507.45|5506.75|124
1725628230000|2024-09-06 13:10:30|5507.95|5507.25|5508.2|5507.5|5508.45|5507.75|5507.45|5506.75|114
1725628240000|2024-09-06 13:10:40|5507.95|5507.25|5508.2|5507.5|5508.7|5508|5507.95|5507.25|187
1725628250000|2024-09-06 13:10:50|5508.07|5507.37|5506.45|5505.75|5508.07|5507.37|5506.32|5505.62|130
1725628260000|2024-09-06 13:11:00|5506.2|5505.5|5504.2|5503.5|5506.2|5505.5|5503.95|5503.25|392
1725628270000|2024-09-06 13:11:10|5504.45|5503.75|5504.95|5504.25|5504.95|5504.25|5504.2|5503.5|170
1725628280000|2024-09-06 13:11:20|5505.2|5504.5|5505.95|5505.25|5506.2|5505.5|5505.2|5504.5|227
1725628290000|2024-09-06 13:11:30|5506.2|5505.5|5506.7|5506|5506.95|5506.25|5505.82|5505.12|136
1725628300000|2024-09-06 13:11:40|5506.45|5505.75|5506.2|5505.5|5506.95|5506.25|5505.82|5505.12|169
1725628310000|2024-09-06 13:11:50|5506.45|5505.75|5506.7|5506|5506.7|5506|5506.2|5505.5|101
1725628320000|2024-09-06 13:12:00|5506.45|5505.75|5506.45|5505.75|5507.57|5506.87|5506.32|5505.62|189
1725628330000|2024-09-06 13:12:10|5506.7|5506|5505.95|5505.25|5506.7|5506|5505.95|5505.25|157
1725628340000|2024-09-06 13:12:20|5505.82|5505.12|5506.07|5505.37|5506.45|5505.75|5505.7|5505|152
1725628350000|2024-09-06 13:12:30|5505.95|5505.25|5506.2|5505.5|5506.45|5505.75|5505.95|5505.25|77
1725628360000|2024-09-06 13:12:40|5505.95|5505.25|5505.57|5504.87|5506.2|5505.5|5505.2|5504.5|161
1725628370000|2024-09-06 13:12:50|5505.45|5504.75|5505.7|5505|5505.95|5505.25|5505.45|5504.75|57
1725628380000|2024-09-06 13:13:00|5505.2|5504.5|5505.2|5504.5|5505.7|5505|5504.45|5503.75|244
1725628390000|2024-09-06 13:13:10|5504.95|5504.25|5505.7|5505|5505.95|5505.25|5504.95|5504.25|87
1725628400000|2024-09-06 13:13:20|5505.45|5504.75|5505.45|5504.75|5505.7|5505|5505.2|5504.5|42
1725628410000|2024-09-06 13:13:30|5505.7|5505|5507.2|5506.5|5507.45|5506.75|5505.7|5505|215
1725628420000|2024-09-06 13:13:40|5507.32|5506.62|5505.32|5504.62|5507.32|5506.62|5505.32|5504.62|156
1725628430000|2024-09-06 13:13:50|5505.45|5504.75|5505.2|5504.5|5505.45|5504.75|5504.95|5504.25|117
1725628440000|2024-09-06 13:14:00|5505.32|5504.62|5505.95|5505.25|5506.2|5505.5|5505.32|5504.62|125
1725628450000|2024-09-06 13:14:10|5506.07|5505.37|5507.2|5506.5|5507.2|5506.5|5506.07|5505.37|101
1725628460000|2024-09-06 13:14:20|5507.45|5506.75|5507.57|5506.87|5507.95|5507.25|5507.2|5506.5|179
1725628470000|2024-09-06 13:14:30|5507.7|5507|5508.32|5507.62|5508.45|5507.75|5506.45|5505.75|503
1725628480000|2024-09-06 13:14:40|5508.2|5507.5|5507.45|5506.75|5508.2|5507.5|5507.32|5506.62|244
1725628490000|2024-09-06 13:14:50|5507.7|5507|5507.95|5507.25|5507.95|5507.25|5507.7|5507|118
1725628500000|2024-09-06 13:15:00|5507.82|5507.12|5508.95|5508.25|5508.95|5508.25|5507.82|5507.12|275
1725628510000|2024-09-06 13:15:10|5508.82|5508.12|5508.95|5508.25|5508.95|5508.25|5508.57|5507.87|127
1725628520000|2024-09-06 13:15:20|5508.82|5508.12|5508.95|5508.25|5508.95|5508.25|5508.45|5507.75|127
1725628530000|2024-09-06 13:15:30|5508.82|5508.12|5509.2|5508.5|5509.95|5509.25|5508.82|5508.12|235
1725628540000|2024-09-06 13:15:40|5509.32|5508.62|5508.45|5507.75|5509.32|5508.62|5508.45|5507.75|176
1725628550000|2024-09-06 13:15:50|5508.57|5507.87|5508.7|5508|5508.95|5508.25|5508.45|5507.75|143
1725628560000|2024-09-06 13:16:00|5508.95|5508.25|5509.7|5509|5509.7|5509|5508.7|5508|153
1725628570000|2024-09-06 13:16:10|5509.45|5508.75|5509.2|5508.5|5509.45|5508.75|5508.7|5508|242
1725628580000|2024-09-06 13:16:20|5508.95|5508.25|5509.7|5509|5509.7|5509|5508.7|5508|100
1725628590000|2024-09-06 13:16:30|5509.57|5508.87|5509.2|5508.5|5509.7|5509|5508.95|5508.25|188
1725628600000|2024-09-06 13:16:40|5509.07|5508.37|5508.95|5508.25|5509.2|5508.5|5508.7|5508|62
1725628610000|2024-09-06 13:16:50|5509.07|5508.37|5507.57|5506.87|5509.07|5508.37|5507.45|5506.75|183
1725628620000|2024-09-06 13:17:00|5507.45|5506.75|5507.95|5507.25|5508.45|5507.75|5507.45|5506.75|175
1725628630000|2024-09-06 13:17:10|5508.07|5507.37|5508.82|5508.12|5508.82|5508.12|5507.95|5507.25|130
1725628640000|2024-09-06 13:17:20|5508.95|5508.25|5508.45|5507.75|5508.95|5508.25|5508.45|5507.75|206
1725628650000|2024-09-06 13:17:30|5508.32|5507.62|5508.45|5507.75|5508.7|5508|5508.32|5507.62|169
1725628660000|2024-09-06 13:17:40|5508.7|5508|5508.95|5508.25|5508.95|5508.25|5508.45|5507.75|197
1725628670000|2024-09-06 13:17:50|5508.82|5508.12|5508.95|5508.25|5509.2|5508.5|5508.7|5508|250
1725628680000|2024-09-06 13:18:00|5509.07|5508.37|5510.07|5509.37|5510.2|5509.5|5509.07|5508.37|233
1725628690000|2024-09-06 13:18:10|5509.95|5509.25|5509.95|5509.25|5510.2|5509.5|5509.45|5508.75|182
1725628700000|2024-09-06 13:18:20|5510.07|5509.37|5509.7|5509|5510.07|5509.37|5509.2|5508.5|412
1725628710000|2024-09-06 13:18:30|5509.95|5509.25|5509.2|5508.5|5509.95|5509.25|5508.95|5508.25|296
1725628720000|2024-09-06 13:18:40|5508.95|5508.25|5508.07|5507.37|5509.2|5508.5|5507.95|5507.25|315
1725628730000|2024-09-06 13:18:50|5508.2|5507.5|5507.95|5507.25|5508.7|5508|5507.95|5507.25|188
1725628740000|2024-09-06 13:19:00|5508.07|5507.37|5507.45|5506.75|5508.2|5507.5|5506.95|5506.25|286
1725628750000|2024-09-06 13:19:10|5506.95|5506.25|5506.7|5506|5506.95|5506.25|5506.7|5506|197
1725628760000|2024-09-06 13:19:20|5506.82|5506.12|5505.45|5504.75|5507.07|5506.37|5505.45|5504.75|356
1725628770000|2024-09-06 13:19:30|5505.32|5504.62|5505.7|5505|5505.7|5505|5505.32|5504.62|85
1725628780000|2024-09-06 13:19:40|5505.95|5505.25|5505.7|5505|5505.95|5505.25|5505.32|5504.62|122
1725628790000|2024-09-06 13:19:50|5505.57|5504.87|5505.7|5505|5505.7|5505|5504.95|5504.25|214
1725628800000|2024-09-06 13:20:00|5505.57|5504.87|5505.7|5505|5506.45|5505.75|5505.45|5504.75|132
1725628810000|2024-09-06 13:20:10|5505.95|5505.25|5507.45|5506.75|5507.7|5507|5505.82|5505.12|180
1725628820000|2024-09-06 13:20:20|5507.2|5506.5|5506.7|5506|5507.45|5506.75|5506.45|5505.75|114
1725628830000|2024-09-06 13:20:30|5506.82|5506.12|5505.7|5505|5506.95|5506.25|5505.7|5505|159
1725628840000|2024-09-06 13:20:40|5505.45|5504.75|5505.57|5504.87|5505.7|5505|5504.95|5504.25|161
1725628850000|2024-09-06 13:20:50|5505.7|5505|5508.2|5507.5|5508.45|5507.75|5505.7|5505|381
1725628860000|2024-09-06 13:21:00|5508.45|5507.75|5507.2|5506.5|5508.45|5507.75|5507.2|5506.5|140
1725628870000|2024-09-06 13:21:10|5507.45|5506.75|5507.45|5506.75|5507.45|5506.75|5507.2|5506.5|104
1725628880000|2024-09-06 13:21:20|5507.95|5507.25|5507.95|5507.25|5508.2|5507.5|5507.45|5506.75|181
1725628890000|2024-09-06 13:21:30|5508.07|5507.37|5507.95|5507.25|5508.2|5507.5|5507.95|5507.25|81
1725628900000|2024-09-06 13:21:40|5507.7|5507|5506.45|5505.75|5507.7|5507|5506.32|5505.62|151
1725628910000|2024-09-06 13:21:50|5506.32|5505.62|5507.95|5507.25|5507.95|5507.25|5506.2|5505.5|175
1725628920000|2024-09-06 13:22:00|5508.07|5507.37|5508.7|5508|5509.2|5508.5|5508.07|5507.37|123
1725628930000|2024-09-06 13:22:10|5508.82|5508.12|5508.7|5508|5508.95|5508.25|5508.7|5508|95
1725628940000|2024-09-06 13:22:20|5509.7|5509|5510.2|5509.5|5510.45|5509.75|5509.7|5509|286
1725628950000|2024-09-06 13:22:30|5509.95|5509.25|5510.45|5509.75|5510.7|5510|5509.95|5509.25|188
1725628960000|2024-09-06 13:22:40|5510.7|5510|5513.45|5512.75|5513.7|5513|5510.7|5510|1095
1725628970000|2024-09-06 13:22:50|5513.57|5512.87|5513.45|5512.75|5513.95|5513.25|5513.2|5512.5|238
1725628980000|2024-09-06 13:23:00|5513.32|5512.62|5512.7|5512|5513.32|5512.62|5511.7|5511|284
1725628990000|2024-09-06 13:23:10|5512.82|5512.12|5512.7|5512|5512.95|5512.25|5512.7|5512|219
1725629000000|2024-09-06 13:23:20|5512.82|5512.12|5513.7|5513|5514.2|5513.5|5512.82|5512.12|231
1725629010000|2024-09-06 13:23:30|5513.45|5512.75|5513.7|5513|5513.7|5513|5513.2|5512.5|192
1725629020000|2024-09-06 13:23:40|5513.45|5512.75|5513.45|5512.75|5513.95|5513.25|5513.2|5512.5|382
1725629030000|2024-09-06 13:23:50|5513.7|5513|5513.7|5513|5513.7|5513|5513.2|5512.5|92
1725629040000|2024-09-06 13:24:00|5513.82|5513.12|5513.95|5513.25|5514.2|5513.5|5513.7|5513|138
1725629050000|2024-09-06 13:24:10|5514.07|5513.37|5513.7|5513|5514.2|5513.5|5513.2|5512.5|294
1725629060000|2024-09-06 13:24:20|5513.82|5513.12|5512.7|5512|5513.95|5513.25|5512.45|5511.75|230
1725629070000|2024-09-06 13:24:30|5512.45|5511.75|5511.45|5510.75|5512.45|5511.75|5511.45|5510.75|283
1725629080000|2024-09-06 13:24:40|5510.7|5510|5509.7|5509|5510.7|5510|5509.7|5509|401
1725629090000|2024-09-06 13:24:50|5509.45|5508.75|5509.2|5508.5|5509.7|5509|5509.2|5508.5|269
1725629100000|2024-09-06 13:25:00|5508.7|5508|5507.45|5506.75|5508.7|5508|5507.2|5506.5|475
1725629110000|2024-09-06 13:25:10|5507.7|5507|5508.2|5507.5|5508.45|5507.75|5507.45|5506.75|246
1725629120000|2024-09-06 13:25:20|5507.95|5507.25|5508.07|5507.37|5508.2|5507.5|5507.7|5507|110
1725629130000|2024-09-06 13:25:30|5507.95|5507.25|5507.95|5507.25|5508.2|5507.5|5507.7|5507|54
1725629140000|2024-09-06 13:25:40|5507.7|5507|5508.45|5507.75|5508.7|5508|5507.57|5506.87|161
1725629150000|2024-09-06 13:25:50|5508.57|5507.87|5509.2|5508.5|5509.2|5508.5|5508.45|5507.75|120
1725629160000|2024-09-06 13:26:00|5509.07|5508.37|5508.7|5508|5509.45|5508.75|5507.95|5507.25|249
1725629170000|2024-09-06 13:26:10|5508.82|5508.12|5508.7|5508|5509.2|5508.5|5508.7|5508|115
1725629180000|2024-09-06 13:26:20|5508.82|5508.12|5508.7|5508|5508.82|5508.12|5508.45|5507.75|107
1725629190000|2024-09-06 13:26:30|5508.95|5508.25|5508.7|5508|5508.95|5508.25|5508.7|5508|111
1725629200000|2024-09-06 13:26:40|5508.95|5508.25|5507.7|5507|5509.45|5508.75|5507.45|5506.75|1004
1725629210000|2024-09-06 13:26:50|5507.45|5506.75|5507.7|5507|5507.95|5507.25|5507.45|5506.75|703
1725629220000|2024-09-06 13:27:00|5507.95|5507.25|5508.2|5507.5|5508.2|5507.5|5506.95|5506.25|507
1725629230000|2024-09-06 13:27:10|5508.32|5507.62|5507.95|5507.25|5508.7|5508|5507.95|5507.25|170
1725629240000|2024-09-06 13:27:20|5507.7|5507|5508.7|5508|5509.45|5508.75|5507.7|5507|339
1725629250000|2024-09-06 13:27:30|5508.95|5508.25|5509.2|5508.5|5509.2|5508.5|5508.82|5508.12|133
1725629260000|2024-09-06 13:27:40|5509.07|5508.37|5508.7|5508|5509.07|5508.37|5507.7|5507|341
1725629270000|2024-09-06 13:27:50|5508.2|5507.5|5508.82|5508.12|5508.95|5508.25|5508.2|5507.5|115
1725629280000|2024-09-06 13:28:00|5507.2|5506.5|5506.95|5506.25|5507.2|5506.5|5506.45|5505.75|657
1725629290000|2024-09-06 13:28:10|5506.82|5506.12|5507.07|5506.37|5507.2|5506.5|5506.45|5505.75|143
1725629300000|2024-09-06 13:28:20|5507.45|5506.75|5506.95|5506.25|5507.45|5506.75|5506.7|5506|174
1725629310000|2024-09-06 13:28:30|5506.7|5506|5506.95|5506.25|5506.95|5506.25|5506.45|5505.75|177
1725629320000|2024-09-06 13:28:40|5507.07|5506.37|5506.7|5506|5507.07|5506.37|5506.45|5505.75|101
1725629330000|2024-09-06 13:28:50|5506.57|5505.87|5506.7|5506|5506.7|5506|5505.7|5505|370
1725629340000|2024-09-06 13:29:00|5506.95|5506.25|5505.95|5505.25|5506.95|5506.25|5505.7|5505|224
1725629350000|2024-09-06 13:29:10|5506.2|5505.5|5506.95|5506.25|5506.95|5506.25|5506.2|5505.5|316
1725629360000|2024-09-06 13:29:20|5507.07|5506.37|5506.45|5505.75|5507.07|5506.37|5506.45|5505.75|117
1725629370000|2024-09-06 13:29:30|5506.32|5505.62|5505.95|5505.25|5506.45|5505.75|5505.82|5505.12|380
1725629380000|2024-09-06 13:29:40|5505.7|5505|5506.7|5506|5506.95|5506.25|5505.7|5505|218
1725629390000|2024-09-06 13:29:50|5506.57|5505.87|5506.95|5506.25|5507.2|5506.5|5506.57|5505.87|650
1725629400000|2024-09-06 13:30:00|5506.85|5506.35|5508.6|5508.1|5509.1|5508.6|5506.6|5506.1|4456
1725629410000|2024-09-06 13:30:10|5509.1|5508.6|5509.85|5509.35|5509.85|5509.35|5508.85|5508.35|1923
1725629420000|2024-09-06 13:30:20|5510.1|5509.6|5509.85|5509.35|5510.1|5509.6|5509.35|5508.85|1172
1725629430000|2024-09-06 13:30:30|5509.1|5508.6|5512.35|5511.85|5512.35|5511.85|5509.1|5508.6|3484
1725629440000|2024-09-06 13:30:40|5512.1|5511.6|5517.35|5516.85|5517.35|5516.85|5511.35|5510.85|3002
1725629450000|2024-09-06 13:30:50|5516.85|5516.35|5516.35|5515.85|5518.1|5517.6|5515.97|5515.47|1575
1725629460000|2024-09-06 13:31:00|5516.6|5516.1|5514.1|5513.6|5517.35|5516.85|5514.1|5513.6|2096
1725629470000|2024-09-06 13:31:10|5513.85|5513.35|5514.1|5513.6|5514.35|5513.85|5512.6|5512.1|1376
1725629480000|2024-09-06 13:31:20|5514.35|5513.85|5516.85|5516.35|5517.1|5516.6|5514.35|5513.85|1357
1725629490000|2024-09-06 13:31:30|5516.35|5515.85|5518.35|5517.85|5519.1|5518.6|5515.85|5515.35|2003
1725629500000|2024-09-06 13:31:40|5518.6|5518.1|5518.6|5518.1|5519.1|5518.6|5517.6|5517.1|1249
1725629510000|2024-09-06 13:31:50|5517.85|5517.35|5517.35|5516.85|5518.35|5517.85|5516.85|5516.35|1138
1725629520000|2024-09-06 13:32:00|5517.6|5517.1|5516.6|5516.1|5517.6|5517.1|5516.1|5515.6|1351
1725629530000|2024-09-06 13:32:10|5516.97|5516.47|5517.1|5516.6|5517.35|5516.85|5515.85|5515.35|1079
1725629540000|2024-09-06 13:32:20|5517.35|5516.85|5515.35|5514.85|5517.35|5516.85|5514.85|5514.35|1054
1725629550000|2024-09-06 13:32:30|5515.1|5514.6|5515.35|5514.85|5515.85|5515.35|5514.6|5514.1|1231
1725629560000|2024-09-06 13:32:40|5514.6|5514.1|5510.85|5510.35|5514.6|5514.1|5510.6|5510.1|1913
1725629570000|2024-09-06 13:32:50|5511.1|5510.6|5509.35|5508.85|5511.6|5511.1|5508.6|5508.1|1677
1725629580000|2024-09-06 13:33:00|5510.1|5509.6|5509.35|5508.85|5510.35|5509.85|5508.6|5508.1|1591
1725629590000|2024-09-06 13:33:10|5509.6|5509.1|5511.85|5511.35|5512.1|5511.6|5509.6|5509.1|1494
1725629600000|2024-09-06 13:33:20|5512.1|5511.6|5514.6|5514.1|5514.85|5514.35|5512.1|5511.6|1497
1725629610000|2024-09-06 13:33:30|5514.85|5514.35|5516.1|5515.6|5516.6|5516.1|5514.85|5514.35|1193
1725629620000|2024-09-06 13:33:40|5516.35|5515.85|5514.85|5514.35|5516.6|5516.1|5514.6|5514.1|1052
1725629630000|2024-09-06 13:33:50|5514.6|5514.1|5514.1|5513.6|5514.85|5514.35|5513.35|5512.85|1153
1725629640000|2024-09-06 13:34:00|5513.85|5513.35|5515.85|5515.35|5515.85|5515.35|5512.35|5511.85|1047
1725629650000|2024-09-06 13:34:10|5515.6|5515.1|5516.35|5515.85|5516.85|5516.35|5515.6|5515.1|963
1725629660000|2024-09-06 13:34:20|5516.1|5515.6|5516.1|5515.6|5516.1|5515.6|5514.85|5514.35|1312
1725629670000|2024-09-06 13:34:30|5515.85|5515.35|5518.85|5518.35|5519.1|5518.6|5515.85|5515.35|953
1725629680000|2024-09-06 13:34:40|5518.72|5518.22|5519.35|5518.85|5519.6|5519.1|5518.35|5517.85|1161
1725629690000|2024-09-06 13:34:50|5519.1|5518.6|5519.1|5518.6|5519.85|5519.35|5518.85|5518.35|734
1725629700000|2024-09-06 13:35:00|5519.35|5518.85|5519.85|5519.35|5520.1|5519.6|5517.6|5517.1|1803
1725629710000|2024-09-06 13:35:10|5519.6|5519.1|5523.35|5522.85|5523.6|5523.1|5519.6|5519.1|1908
1725629720000|2024-09-06 13:35:20|5523.6|5523.1|5522.1|5521.6|5524.1|5523.6|5521.6|5521.1|1589
1725629730000|2024-09-06 13:35:30|5521.85|5521.35|5520.85|5520.35|5522.6|5522.1|5520.85|5520.35|1438
1725629740000|2024-09-06 13:35:40|5520.35|5519.85|5517.6|5517.1|5520.6|5520.1|5517.6|5517.1|1463
1725629750000|2024-09-06 13:35:50|5518.1|5517.6|5518.85|5518.35|5518.85|5518.35|5517.6|5517.1|921
1725629760000|2024-09-06 13:36:00|5519.35|5518.85|5520.6|5520.1|5520.6|5520.1|5518.85|5518.35|1456
1725629770000|2024-09-06 13:36:10|5520.1|5519.6|5519.35|5518.85|5521.1|5520.6|5519.35|5518.85|1445
1725629780000|2024-09-06 13:36:20|5519.85|5519.35|5521.35|5520.85|5521.35|5520.85|5519.6|5519.1|1121
1725629790000|2024-09-06 13:36:30|5521.1|5520.6|5520.6|5520.1|5521.35|5520.85|5520.35|5519.85|909
1725629800000|2024-09-06 13:36:40|5520.85|5520.35|5516.85|5516.35|5520.97|5520.47|5516.35|5515.85|1535
1725629810000|2024-09-06 13:36:50|5516.6|5516.1|5514.1|5513.6|5516.6|5516.1|5513.6|5513.1|1619
1725629820000|2024-09-06 13:37:00|5514.35|5513.85|5512.6|5512.1|5514.6|5514.1|5512.1|5511.6|1635
1725629830000|2024-09-06 13:37:10|5512.35|5511.85|5509.6|5509.1|5512.35|5511.85|5508.6|5508.1|1850
1725629840000|2024-09-06 13:37:20|5509.72|5509.22|5510.1|5509.6|5512.1|5511.6|5509.6|5509.1|1925
1725629850000|2024-09-06 13:37:30|5509.85|5509.35|5510.85|5510.35|5510.85|5510.35|5509.85|5509.35|768
1725629860000|2024-09-06 13:37:40|5510.6|5510.1|5507.85|5507.35|5511.1|5510.6|5506.85|5506.35|1681
1725629870000|2024-09-06 13:37:50|5507.97|5507.47|5507.85|5507.35|5508.35|5507.85|5506.85|5506.35|748
1725629880000|2024-09-06 13:38:00|5508.1|5507.6|5508.6|5508.1|5508.6|5508.1|5507.35|5506.85|1093
1725629890000|2024-09-06 13:38:10|5508.35|5507.85|5505.35|5504.85|5508.35|5507.85|5504.6|5504.1|1168
1725629900000|2024-09-06 13:38:20|5505.6|5505.1|5507.6|5507.1|5508.47|5507.97|5505.6|5505.1|1270
1725629910000|2024-09-06 13:38:30|5507.35|5506.85|5505.1|5504.6|5508.6|5508.1|5504.35|5503.85|1868
1725629920000|2024-09-06 13:38:40|5505.35|5504.85|5505.85|5505.35|5506.6|5506.1|5504.85|5504.35|1259
1725629930000|2024-09-06 13:38:50|5505.72|5505.22|5504.1|5503.6|5505.85|5505.35|5503.85|5503.35|1261
1725629940000|2024-09-06 13:39:00|5504.35|5503.85|5506.1|5505.6|5506.35|5505.85|5503.85|5503.35|1362
1725629950000|2024-09-06 13:39:10|5506.35|5505.85|5503.85|5503.35|5506.85|5506.35|5503.85|5503.35|958
1725629960000|2024-09-06 13:39:20|5503.6|5503.1|5502.6|5502.1|5503.85|5503.35|5501.35|5500.85|1368
1725629970000|2024-09-06 13:39:30|5502.35|5501.85|5502.1|5501.6|5502.85|5502.35|5500.6|5500.1|2247
1725629980000|2024-09-06 13:39:40|5501.85|5501.35|5501.6|5501.1|5502.85|5502.35|5501.6|5501.1|1179
1725629990000|2024-09-06 13:39:50|5501.72|5501.22|5500.6|5500.1|5501.72|5501.22|5499.72|5499.22|1372
1725630000000|2024-09-06 13:40:00|5501.1|5500.6|5500.6|5500.1|5501.6|5501.1|5498.85|5498.35|1779
1725630010000|2024-09-06 13:40:10|5500.85|5500.35|5501.35|5500.85|5502.85|5502.35|5500.6|5500.1|1525
1725630020000|2024-09-06 13:40:20|5501.1|5500.6|5498.85|5498.35|5501.1|5500.6|5497.85|5497.35|1879
1725630030000|2024-09-06 13:40:30|5498.35|5497.85|5497.85|5497.35|5499.1|5498.6|5497.85|5497.35|1032
1725630040000|2024-09-06 13:40:40|5498.1|5497.6|5496.85|5496.35|5498.35|5497.85|5496.6|5496.1|1430
1725630050000|2024-09-06 13:40:50|5497.1|5496.6|5496.6|5496.1|5498.1|5497.6|5496.6|5496.1|1409
1725630060000|2024-09-06 13:41:00|5496.72|5496.22|5493.6|5493.1|5496.85|5496.35|5493.1|5492.6|3000
1725630070000|2024-09-06 13:41:10|5494.1|5493.6|5496.1|5495.6|5496.35|5495.85|5493.6|5493.1|1418
1725630080000|2024-09-06 13:41:20|5495.6|5495.1|5495.97|5495.47|5497.1|5496.6|5495.6|5495.1|1069
1725630090000|2024-09-06 13:41:30|5496.1|5495.6|5499.35|5498.85|5499.6|5499.1|5496.1|5495.6|1494
1725630100000|2024-09-06 13:41:40|5498.85|5498.35|5497.35|5496.85|5499.1|5498.6|5497.35|5496.85|961
1725630110000|2024-09-06 13:41:50|5497.6|5497.1|5499.85|5499.35|5500.6|5500.1|5496.97|5496.47|1735
1725630120000|2024-09-06 13:42:00|5499.6|5499.1|5501.85|5501.35|5501.85|5501.35|5498.6|5498.1|1738
1725630130000|2024-09-06 13:42:10|5502.1|5501.6|5501.1|5500.6|5502.6|5502.1|5500.1|5499.6|1515
1725630140000|2024-09-06 13:42:20|5500.6|5500.1|5498.85|5498.35|5500.6|5500.1|5498.1|5497.6|1226
1725630150000|2024-09-06 13:42:30|5498.6|5498.1|5499.1|5498.6|5500.6|5500.1|5498.35|5497.85|988
1725630160000|2024-09-06 13:42:40|5499.35|5498.85|5501.35|5500.85|5501.35|5500.85|5499.35|5498.85|914
1725630170000|2024-09-06 13:42:50|5501.1|5500.6|5502.35|5501.85|5503.1|5502.6|5501.1|5500.6|1111
1725630180000|2024-09-06 13:43:00|5502.1|5501.6|5506.35|5505.85|5506.72|5506.22|5502.1|5501.6|1844
1725630190000|2024-09-06 13:43:10|5506.6|5506.1|5508.35|5507.85|5508.6|5508.1|5506.1|5505.6|1189
1725630200000|2024-09-06 13:43:20|5508.1|5507.6|5509.35|5508.85|5510.1|5509.6|5508.1|5507.6|1737
1725630210000|2024-09-06 13:43:30|5509.22|5508.72|5506.6|5506.1|5509.22|5508.72|5506.1|5505.6|1075
1725630220000|2024-09-06 13:43:40|5506.85|5506.35|5508.1|5507.6|5509.85|5509.35|5506.85|5506.35|1146
1725630230000|2024-09-06 13:43:50|5507.6|5507.1|5508.1|5507.6|5508.85|5508.35|5507.35|5506.85|906
1725630240000|2024-09-06 13:44:00|5508.6|5508.1|5509.85|5509.35|5509.97|5509.47|5508.1|5507.6|1289
1725630250000|2024-09-06 13:44:10|5510.1|5509.6|5510.6|5510.1|5511.85|5511.35|5509.85|5509.35|1382
1725630260000|2024-09-06 13:44:20|5510.35|5509.85|5510.1|5509.6|5510.6|5510.1|5509.6|5509.1|882
1725630270000|2024-09-06 13:44:30|5510.35|5509.85|5507.1|5506.6|5510.6|5510.1|5507.1|5506.6|1021
1725630280000|2024-09-06 13:44:40|5507.35|5506.85|5505.85|5505.35|5507.6|5507.1|5505.35|5504.85|1055
1725630290000|2024-09-06 13:44:50|5506.1|5505.6|5507.6|5507.1|5508.1|5507.6|5506.1|5505.6|706
1725630300000|2024-09-06 13:45:00|5507.85|5507.35|5509.35|5508.85|5509.85|5509.35|5506.85|5506.35|1381
1725630310000|2024-09-06 13:45:10|5508.85|5508.35|5510.6|5510.1|5511.1|5510.6|5508.85|5508.35|1134
1725630320000|2024-09-06 13:45:20|5510.35|5509.85|5510.6|5510.1|5510.85|5510.35|5507.85|5507.35|1092
1725630330000|2024-09-06 13:45:30|5510.1|5509.6|5508.1|5507.6|5510.35|5509.85|5507.85|5507.35|681
1725630340000|2024-09-06 13:45:40|5508.35|5507.85|5508.85|5508.35|5509.47|5508.97|5507.6|5507.1|726
1725630350000|2024-09-06 13:45:50|5508.6|5508.1|5511.1|5510.6|5511.1|5510.6|5508.6|5508.1|689
1725630360000|2024-09-06 13:46:00|5511.35|5510.85|5505.1|5504.6|5511.35|5510.85|5504.97|5504.47|1676
1725630370000|2024-09-06 13:46:10|5504.6|5504.1|5504.35|5503.85|5505.35|5504.85|5503.85|5503.35|1086
1725630380000|2024-09-06 13:46:20|5504.6|5504.1|5507.6|5507.1|5508.6|5508.1|5504.6|5504.1|1140
1725630390000|2024-09-06 13:46:30|5507.35|5506.85|5508.1|5507.6|5508.1|5507.6|5507.1|5506.6|694
1725630400000|2024-09-06 13:46:40|5508.6|5508.1|5508.6|5508.1|5510.35|5509.85|5508.6|5508.1|828
1725630410000|2024-09-06 13:46:50|5507.85|5507.35|5510.6|5510.1|5510.6|5510.1|5507.1|5506.6|2395
1725630420000|2024-09-06 13:47:00|5510.85|5510.35|5514.1|5513.6|5514.1|5513.6|5510.1|5509.6|2110
1725630430000|2024-09-06 13:47:10|5514.35|5513.85|5512.85|5512.35|5514.85|5514.35|5512.85|5512.35|1363
1725630440000|2024-09-06 13:47:20|5513.1|5512.6|5511.1|5510.6|5513.1|5512.6|5511.1|5510.6|884
1725630450000|2024-09-06 13:47:30|5510.85|5510.35|5512.6|5512.1|5512.85|5512.35|5510.85|5510.35|938
1725630460000|2024-09-06 13:47:40|5513.1|5512.6|5511.6|5511.1|5513.35|5512.85|5511.35|5510.85|708
1725630470000|2024-09-06 13:47:50|5511.47|5510.97|5510.47|5509.97|5512.35|5511.85|5509.85|5509.35|707
1725630480000|2024-09-06 13:48:00|5510.6|5510.1|5512.35|5511.85|5512.6|5512.1|5509.85|5509.35|1482
1725630490000|2024-09-06 13:48:10|5511.85|5511.35|5510.35|5509.85|5512.1|5511.6|5510.1|5509.6|900
1725630500000|2024-09-06 13:48:20|5510.72|5510.22|5512.1|5511.6|5512.35|5511.85|5510.72|5510.22|768
1725630510000|2024-09-06 13:48:30|5512.35|5511.85|5511.6|5511.1|5512.35|5511.85|5511.1|5510.6|829
1725630520000|2024-09-06 13:48:40|5511.85|5511.35|5510.97|5510.47|5512.35|5511.85|5509.1|5508.6|1152
1725630530000|2024-09-06 13:48:50|5511.1|5510.6|5508.1|5507.6|5511.6|5511.1|5507.85|5507.35|958
1725630540000|2024-09-06 13:49:00|5508.35|5507.85|5507.1|5506.6|5508.35|5507.85|5506.35|5505.85|1046
1725630550000|2024-09-06 13:49:10|5506.85|5506.35|5506.85|5506.35|5508.85|5508.35|5505.85|5505.35|983
1725630560000|2024-09-06 13:49:20|5507.35|5506.85|5505.1|5504.6|5508.1|5507.6|5504.85|5504.35|684
1725630570000|2024-09-06 13:49:30|5505.35|5504.85|5506.1|5505.6|5506.1|5505.6|5504.6|5504.1|723
1725630580000|2024-09-06 13:49:40|5505.85|5505.35|5506.6|5506.1|5507.1|5506.6|5505.6|5505.1|503
1725630590000|2024-09-06 13:49:50|5506.35|5505.85|5505.1|5504.6|5506.85|5506.35|5504.85|5504.35|979
1725630600000|2024-09-06 13:50:00|5505.35|5504.85|5502.1|5501.6|5505.6|5505.1|5501.6|5501.1|1696
1725630610000|2024-09-06 13:50:10|5502.6|5502.1|5500.85|5500.35|5502.6|5502.1|5500.85|5500.35|1215
1725630620000|2024-09-06 13:50:20|5501.1|5500.6|5505.35|5504.85|5505.85|5505.35|5501.1|5500.6|1267
1725630630000|2024-09-06 13:50:30|5505.1|5504.6|5504.6|5504.1|5505.1|5504.6|5502.6|5502.1|944
1725630640000|2024-09-06 13:50:40|5504.85|5504.35|5503.35|5502.85|5504.85|5504.35|5501.6|5501.1|817
1725630650000|2024-09-06 13:50:50|5503.1|5502.6|5501.85|5501.35|5503.1|5502.6|5501.1|5500.6|922
1725630660000|2024-09-06 13:51:00|5502.1|5501.6|5501.1|5500.6|5502.1|5501.6|5500.1|5499.6|1003
1725630670000|2024-09-06 13:51:10|5500.97|5500.47|5499.85|5499.35|5501.85|5501.35|5499.85|5499.35|854
1725630680000|2024-09-06 13:51:20|5499.6|5499.1|5502.1|5501.6|5502.85|5502.35|5499.6|5499.1|865
1725630690000|2024-09-06 13:51:30|5502.35|5501.85|5503.22|5502.72|5503.47|5502.97|5500.6|5500.1|830
1725630700000|2024-09-06 13:51:40|5503.1|5502.6|5499.35|5498.85|5503.35|5502.85|5499.35|5498.85|855
1725630710000|2024-09-06 13:51:50|5499.6|5499.1|5501.35|5500.85|5501.35|5500.85|5499.35|5498.85|655
1725630720000|2024-09-06 13:52:00|5501.22|5500.72|5501.6|5501.1|5501.85|5501.35|5500.6|5500.1|772
1725630730000|2024-09-06 13:52:10|5501.35|5500.85|5500.1|5499.6|5501.85|5501.35|5499.6|5499.1|997
1725630740000|2024-09-06 13:52:20|5500.47|5499.97|5498.85|5498.35|5500.6|5500.1|5498.85|5498.35|949
1725630750000|2024-09-06 13:52:30|5499.6|5499.1|5500.6|5500.1|5501.6|5501.1|5499.35|5498.85|823
1725630760000|2024-09-06 13:52:40|5501.1|5500.6|5502.35|5501.85|5502.85|5502.35|5500.35|5499.85|717
1725630770000|2024-09-06 13:52:50|5502.1|5501.6|5501.35|5500.85|5503.1|5502.6|5500.6|5500.1|618
1725630780000|2024-09-06 13:53:00|5501.1|5500.6|5502.1|5501.6|5503.85|5503.35|5501.1|5500.6|1067
1725630790000|2024-09-06 13:53:10|5502.35|5501.85|5500.72|5500.22|5502.72|5502.22|5500.72|5500.22|677
1725630800000|2024-09-06 13:53:20|5500.85|5500.35|5499.35|5498.85|5500.85|5500.35|5499.22|5498.72|532
1725630810000|2024-09-06 13:53:30|5499.6|5499.1|5499.1|5498.6|5499.6|5499.1|5496.85|5496.35|996
1725630820000|2024-09-06 13:53:40|5498.85|5498.35|5495.6|5495.1|5499.35|5498.85|5495.6|5495.1|1071
1725630830000|2024-09-06 13:53:50|5495.72|5495.22|5495.1|5494.6|5496.1|5495.6|5494.85|5494.35|825
1725630840000|2024-09-06 13:54:00|5495.35|5494.85|5493.97|5493.47|5495.35|5494.85|5493.6|5493.1|1937
1725630850000|2024-09-06 13:54:10|5494.1|5493.6|5495.1|5494.6|5495.35|5494.85|5492.85|5492.35|3611
1725630860000|2024-09-06 13:54:20|5494.85|5494.35|5494.1|5493.6|5495.6|5495.1|5494.1|5493.6|1119
1725630870000|2024-09-06 13:54:30|5494.35|5493.85|5493.85|5493.35|5494.85|5494.35|5493.85|5493.35|715
1725630880000|2024-09-06 13:54:40|5493.6|5493.1|5494.1|5493.6|5494.35|5493.85|5493.35|5492.85|704
1725630890000|2024-09-06 13:54:50|5493.85|5493.35|5491.6|5491.1|5494.1|5493.6|5491.35|5490.85|2406
1725630900000|2024-09-06 13:55:00|5491.85|5491.35|5494.85|5494.35|5494.85|5494.35|5491.6|5491.1|1163
1725630910000|2024-09-06 13:55:10|5494.6|5494.1|5497.35|5496.85|5497.35|5496.85|5493.6|5493.1|3869
1725630920000|2024-09-06 13:55:20|5497.1|5496.6|5495.72|5495.22|5497.85|5497.35|5495.72|5495.22|1034
1725630930000|2024-09-06 13:55:30|5495.85|5495.35|5495.35|5494.85|5495.85|5495.35|5494.6|5494.1|838
1725630940000|2024-09-06 13:55:40|5495.6|5495.1|5496.35|5495.85|5496.6|5496.1|5495.35|5494.85|603
1725630950000|2024-09-06 13:55:50|5496.6|5496.1|5495.35|5494.85|5496.6|5496.1|5495.35|5494.85|378
1725630960000|2024-09-06 13:56:00|5495.1|5494.6|5495.85|5495.35|5496.35|5495.85|5494.85|5494.35|741
1725630970000|2024-09-06 13:56:10|5496.1|5495.6|5494.85|5494.35|5497.1|5496.6|5494.6|5494.1|824
1725630980000|2024-09-06 13:56:20|5495.1|5494.6|5495.85|5495.35|5495.85|5495.35|5494.6|5494.1|485
1725630990000|2024-09-06 13:56:30|5495.6|5495.1|5494.85|5494.35|5495.85|5495.35|5494.35|5493.85|444
1725631000000|2024-09-06 13:56:40|5494.6|5494.1|5494.85|5494.35|5495.85|5495.35|5494.6|5494.1|383
1725631010000|2024-09-06 13:56:50|5494.6|5494.1|5493.1|5492.6|5494.85|5494.35|5492.85|5492.35|852
1725631020000|2024-09-06 13:57:00|5493.35|5492.85|5492.1|5491.6|5493.6|5493.1|5491.85|5491.35|877
1725631030000|2024-09-06 13:57:10|5492.35|5491.85|5492.22|5491.72|5493.1|5492.6|5491.85|5491.35|771
1725631040000|2024-09-06 13:57:20|5492.35|5491.85|5493.6|5493.1|5495.1|5494.6|5492.1|5491.6|727
1725631050000|2024-09-06 13:57:30|5493.85|5493.35|5493.1|5492.6|5493.97|5493.47|5492.35|5491.85|567
1725631060000|2024-09-06 13:57:40|5493.22|5492.72|5496.1|5495.6|5496.85|5496.35|5493.22|5492.72|1205
1725631070000|2024-09-06 13:57:50|5495.97|5495.47|5494.35|5493.85|5495.97|5495.47|5494.1|5493.6|607
1725631080000|2024-09-06 13:58:00|5494.1|5493.6|5493.35|5492.85|5494.6|5494.1|5493.35|5492.85|782
1725631090000|2024-09-06 13:58:10|5493.6|5493.1|5492.6|5492.1|5493.85|5493.35|5491.85|5491.35|849
1725631100000|2024-09-06 13:58:20|5492.47|5491.97|5492.35|5491.85|5492.85|5492.35|5492.1|5491.6|521
1725631110000|2024-09-06 13:58:30|5492.6|5492.1|5492.1|5491.6|5492.6|5492.1|5491.35|5490.85|1017
1725631120000|2024-09-06 13:58:40|5492.35|5491.85|5492.6|5492.1|5492.85|5492.35|5491.72|5491.22|578
1725631130000|2024-09-06 13:58:50|5492.35|5491.85|5491.35|5490.85|5492.6|5492.1|5491.1|5490.6|662
1725631140000|2024-09-06 13:59:00|5491.1|5490.6|5490.35|5489.85|5491.6|5491.1|5490.35|5489.85|1733
1725631150000|2024-09-06 13:59:10|5490.6|5490.1|5489.35|5488.85|5490.85|5490.35|5489.1|5488.6|1809
1725631160000|2024-09-06 13:59:20|5489.85|5489.35|5487.85|5487.35|5489.85|5489.35|5487.6|5487.1|2187
1725631170000|2024-09-06 13:59:30|5487.1|5486.6|5487.1|5486.6|5487.6|5487.1|5486.85|5486.35|1703
1725631180000|2024-09-06 13:59:40|5487.35|5486.85|5487.1|5486.6|5488.1|5487.6|5486.6|5486.1|1239
1725631190000|2024-09-06 13:59:50|5487.35|5486.85|5487.1|5486.6|5487.35|5486.85|5487.1|5486.6|637
1725631200000|2024-09-06 14:00:00|5487.6|5487.1|5483.85|5483.35|5487.6|5487.1|5482.6|5482.1|5123
1725631210000|2024-09-06 14:00:10|5484.1|5483.6|5482.85|5482.35|5484.1|5483.6|5482.6|5482.1|1675
1725631220000|2024-09-06 14:00:20|5483.6|5483.1|5484.6|5484.1|5485.35|5484.85|5483.1|5482.6|2516
1725631230000|2024-09-06 14:00:30|5484.35|5483.85|5483.6|5483.1|5484.35|5483.85|5482.85|5482.35|939
1725631240000|2024-09-06 14:00:40|5483.72|5483.22|5483.85|5483.35|5484.1|5483.6|5482.6|5482.1|1367
1725631250000|2024-09-06 14:00:50|5483.6|5483.1|5484.6|5484.1|5486.1|5485.6|5483.1|5482.6|1252
1725631260000|2024-09-06 14:01:00|5484.72|5484.22|5485.35|5484.85|5486.35|5485.85|5483.85|5483.35|1458
1725631270000|2024-09-06 14:01:10|5485.1|5484.6|5487.1|5486.6|5487.6|5487.1|5485.1|5484.6|1712
1725631280000|2024-09-06 14:01:20|5487.6|5487.1|5487.1|5486.6|5488.35|5487.85|5486.1|5485.6|1668
1725631290000|2024-09-06 14:01:30|5486.85|5486.35|5487.1|5486.6|5488.1|5487.6|5486.85|5486.35|952
1725631300000|2024-09-06 14:01:40|5487.6|5487.1|5488.35|5487.85|5488.35|5487.85|5486.1|5485.6|1565
1725631310000|2024-09-06 14:01:50|5488.85|5488.35|5488.35|5487.85|5490.35|5489.85|5488.35|5487.85|1573
1725631320000|2024-09-06 14:02:00|5488.6|5488.1|5489.1|5488.6|5490.1|5489.6|5487.85|5487.35|1166
1725631330000|2024-09-06 14:02:10|5489.22|5488.72|5487.6|5487.1|5489.22|5488.72|5487.35|5486.85|622
1725631340000|2024-09-06 14:02:20|5487.85|5487.35|5488.85|5488.35|5489.1|5488.6|5487.35|5486.85|1025
1725631350000|2024-09-06 14:02:30|5488.6|5488.1|5488.85|5488.35|5489.35|5488.85|5488.6|5488.1|441
1725631360000|2024-09-06 14:02:40|5489.35|5488.85|5488.1|5487.6|5489.85|5489.35|5488.1|5487.6|957
1725631370000|2024-09-06 14:02:50|5487.85|5487.35|5487.1|5486.6|5487.85|5487.35|5486.85|5486.35|725
1725631380000|2024-09-06 14:03:00|5487.35|5486.85|5487.1|5486.6|5488.35|5487.85|5486.6|5486.1|1107
1725631390000|2024-09-06 14:03:10|5487.35|5486.85|5487.1|5486.6|5487.6|5487.1|5486.85|5486.35|782
1725631400000|2024-09-06 14:03:20|5486.6|5486.1|5488.85|5488.35|5489.1|5488.6|5486.1|5485.6|1001
1725631410000|2024-09-06 14:03:30|5488.6|5488.1|5489.85|5489.35|5490.1|5489.6|5487.6|5487.1|688
1725631420000|2024-09-06 14:03:40|5489.72|5489.22|5489.6|5489.1|5490.85|5490.35|5488.85|5488.35|2017
1725631430000|2024-09-06 14:03:50|5489.85|5489.35|5488.35|5487.85|5489.85|5489.35|5487.85|5487.35|816
1725631440000|2024-09-06 14:04:00|5488.1|5487.6|5488.1|5487.6|5488.47|5487.97|5487.6|5487.1|1166
1725631450000|2024-09-06 14:04:10|5488.6|5488.1|5485.85|5485.35|5488.85|5488.35|5485.85|5485.35|853
1725631460000|2024-09-06 14:04:20|5486.1|5485.6|5486.1|5485.6|5486.85|5486.35|5485.6|5485.1|889
1725631470000|2024-09-06 14:04:30|5486.35|5485.85|5485.85|5485.35|5486.6|5486.1|5484.97|5484.47|1206
1725631480000|2024-09-06 14:04:40|5486.1|5485.6|5485.1|5484.6|5486.1|5485.6|5484.85|5484.35|747
1725631490000|2024-09-06 14:04:50|5485.6|5485.1|5485.1|5484.6|5485.6|5485.1|5484.35|5483.85|977
1725631500000|2024-09-06 14:05:00|5485.35|5484.85|5487.85|5487.35|5488.35|5487.85|5485.35|5484.85|1558
1725631510000|2024-09-06 14:05:10|5487.35|5486.85|5488.85|5488.35|5489.1|5488.6|5486.85|5486.35|1097
1725631520000|2024-09-06 14:05:20|5488.6|5488.1|5488.1|5487.6|5489.35|5488.85|5487.85|5487.35|754
1725631530000|2024-09-06 14:05:30|5488.35|5487.85|5487.35|5486.85|5488.6|5488.1|5486.35|5485.85|611
1725631540000|2024-09-06 14:05:40|5487.1|5486.6|5485.6|5485.1|5487.1|5486.6|5485.1|5484.6|674
1725631550000|2024-09-06 14:05:50|5485.85|5485.35|5484.1|5483.6|5485.85|5485.35|5484.1|5483.6|527
1725631560000|2024-09-06 14:06:00|5484.22|5483.72|5484.6|5484.1|5484.6|5484.1|5483.85|5483.35|872
1725631570000|2024-09-06 14:06:10|5484.85|5484.35|5484.85|5484.35|5485.35|5484.85|5483.1|5482.6|1472
1725631580000|2024-09-06 14:06:20|5485.35|5484.85|5483.1|5482.6|5485.6|5485.1|5483.1|5482.6|888
1725631590000|2024-09-06 14:06:30|5482.85|5482.35|5483.6|5483.1|5483.6|5483.1|5482.35|5481.85|1467
1725631600000|2024-09-06 14:06:40|5483.35|5482.85|5483.35|5482.85|5483.6|5483.1|5483.1|5482.6|327
1725631610000|2024-09-06 14:06:50|5483.1|5482.6|5480.6|5480.1|5483.1|5482.6|5480.35|5479.85|1814
1725631620000|2024-09-06 14:07:00|5481.1|5480.6|5478.85|5478.35|5481.1|5480.6|5478.6|5478.1|1970
1725631630000|2024-09-06 14:07:10|5479.35|5478.85|5480.22|5479.72|5481.1|5480.6|5479.1|5478.6|1280
1725631640000|2024-09-06 14:07:20|5479.85|5479.35|5482.35|5481.85|5482.35|5481.85|5479.6|5479.1|2618
1725631650000|2024-09-06 14:07:30|5482.22|5481.72|5481.1|5480.6|5482.35|5481.85|5480.85|5480.35|790
1725631660000|2024-09-06 14:07:40|5481.35|5480.85|5481.85|5481.35|5482.85|5482.35|5481.35|5480.85|826
1725631670000|2024-09-06 14:07:50|5481.35|5480.85|5481.1|5480.6|5482.1|5481.6|5480.85|5480.35|976
1725631680000|2024-09-06 14:08:00|5481.35|5480.85|5483.35|5482.85|5483.85|5483.35|5481.35|5480.85|1062
1725631690000|2024-09-06 14:08:10|5483.1|5482.6|5486.1|5485.6|5486.35|5485.85|5482.6|5482.1|1426
1725631700000|2024-09-06 14:08:20|5486.85|5486.35|5484.1|5483.6|5487.1|5486.6|5484.1|5483.6|1371
1725631710000|2024-09-06 14:08:30|5483.85|5483.35|5485.6|5485.1|5485.6|5485.1|5483.35|5482.85|807
1725631720000|2024-09-06 14:08:40|5485.35|5484.85|5485.35|5484.85|5485.85|5485.35|5484.35|5483.85|694
1725631730000|2024-09-06 14:08:50|5485.1|5484.6|5484.35|5483.85|5485.35|5484.85|5484.35|5483.85|826
1725631740000|2024-09-06 14:09:00|5484.1|5483.6|5484.85|5484.35|5485.1|5484.6|5483.35|5482.85|1038
1725631750000|2024-09-06 14:09:10|5484.72|5484.22|5483.97|5483.47|5484.85|5484.35|5482.85|5482.35|655
1725631760000|2024-09-06 14:09:20|5483.85|5483.35|5483.1|5482.6|5484.1|5483.6|5482.35|5481.85|725
1725631770000|2024-09-06 14:09:30|5483.35|5482.85|5482.6|5482.1|5483.35|5482.85|5481.85|5481.35|632
1725631780000|2024-09-06 14:09:40|5482.35|5481.85|5482.35|5481.85|5483.1|5482.6|5482.1|5481.6|472
1725631790000|2024-09-06 14:09:50|5482.22|5481.72|5482.85|5482.35|5483.1|5482.6|5482.22|5481.72|526
1725631800000|2024-09-06 14:10:00|5482.47|5481.97|5481.85|5481.35|5482.47|5481.97|5480.35|5479.85|1111
1725631810000|2024-09-06 14:10:10|5481.6|5481.1|5484.35|5483.85|5484.35|5483.85|5481.1|5480.6|780
1725631820000|2024-09-06 14:10:20|5484.85|5484.35|5485.6|5485.1|5486.1|5485.6|5482.85|5482.35|3763
1725631830000|2024-09-06 14:10:30|5485.85|5485.35|5486.35|5485.85|5487.1|5486.6|5485.6|5485.1|1112
1725631840000|2024-09-06 14:10:40|5486.1|5485.6|5486.35|5485.85|5486.35|5485.85|5485.35|5484.85|858
1725631850000|2024-09-06 14:10:50|5486.1|5485.6|5484.47|5483.97|5486.35|5485.85|5483.85|5483.35|1132
1725631860000|2024-09-06 14:11:00|5484.6|5484.1|5484.35|5483.85|5485.1|5484.6|5483.35|5482.85|875
1725631870000|2024-09-06 14:11:10|5484.22|5483.72|5483.85|5483.35|5484.6|5484.1|5482.6|5482.1|873
1725631880000|2024-09-06 14:11:20|5484.1|5483.6|5479.85|5479.35|5484.1|5483.6|5479.85|5479.35|1127
1725631890000|2024-09-06 14:11:30|5480.1|5479.6|5481.35|5480.85|5481.35|5480.85|5479.1|5478.6|1176
1725631900000|2024-09-06 14:11:40|5481.1|5480.6|5481.35|5480.85|5482.1|5481.6|5480.85|5480.35|800
1725631910000|2024-09-06 14:11:50|5481.6|5481.1|5480.85|5480.35|5482.1|5481.6|5479.35|5478.85|846
1725631920000|2024-09-06 14:12:00|5481.1|5480.6|5481.6|5481.1|5481.6|5481.1|5480.35|5479.85|1164
1725631930000|2024-09-06 14:12:10|5481.35|5480.85|5480.35|5479.85|5481.35|5480.85|5480.1|5479.6|562
1725631940000|2024-09-06 14:12:20|5480.47|5479.97|5479.1|5478.6|5480.47|5479.97|5477.1|5476.6|1990
1725631950000|2024-09-06 14:12:30|5479.35|5478.85|5477.6|5477.1|5479.6|5479.1|5477.6|5477.1|817
1725631960000|2024-09-06 14:12:40|5477.85|5477.35|5476.85|5476.35|5478.85|5478.35|5476.85|5476.35|797
1725631970000|2024-09-06 14:12:50|5476.6|5476.1|5477.35|5476.85|5477.35|5476.85|5475.6|5475.1|1283
1725631980000|2024-09-06 14:13:00|5477.1|5476.6|5477.1|5476.6|5477.35|5476.85|5476.35|5475.85|671
1725631990000|2024-09-06 14:13:10|5476.85|5476.35|5477.85|5477.35|5477.85|5477.35|5476.35|5475.85|908
1725632000000|2024-09-06 14:13:20|5477.6|5477.1|5476.6|5476.1|5477.6|5477.1|5476.1|5475.6|670
1725632010000|2024-09-06 14:13:30|5476.35|5475.85|5476.1|5475.6|5476.6|5476.1|5475.6|5475.1|1462
1725632020000|2024-09-06 14:13:40|5476.35|5475.85|5475.35|5474.85|5476.6|5476.1|5474.35|5473.85|1928
1725632030000|2024-09-06 14:13:50|5475.1|5474.6|5476.35|5475.85|5477.1|5476.6|5474.85|5474.35|874
1725632040000|2024-09-06 14:14:00|5476.6|5476.1|5478.35|5477.85|5478.35|5477.85|5476.35|5475.85|1000
1725632050000|2024-09-06 14:14:10|5478.1|5477.6|5476.6|5476.1|5478.35|5477.85|5476.6|5476.1|1078
1725632060000|2024-09-06 14:14:20|5476.72|5476.22|5477.35|5476.85|5478.35|5477.85|5476.1|5475.6|864
1725632070000|2024-09-06 14:14:30|5477.1|5476.6|5476.35|5475.85|5477.35|5476.85|5475.85|5475.35|610
1725632080000|2024-09-06 14:14:40|5476.1|5475.6|5479.85|5479.35|5479.85|5479.35|5475.85|5475.35|2315
1725632090000|2024-09-06 14:14:50|5479.6|5479.1|5479.85|5479.35|5479.85|5479.35|5479.1|5478.6|884
1725632100000|2024-09-06 14:15:00|5480.1|5479.6|5481.47|5480.97|5481.6|5481.1|5479.1|5478.6|1747
1725632110000|2024-09-06 14:15:10|5481.35|5480.85|5479.35|5478.85|5481.85|5481.35|5479.35|5478.85|1459
1725632120000|2024-09-06 14:15:20|5479.85|5479.35|5478.35|5477.85|5480.35|5479.85|5478.35|5477.85|929
1725632130000|2024-09-06 14:15:30|5478.6|5478.1|5477.85|5477.35|5479.1|5478.6|5477.35|5476.85|529
1725632140000|2024-09-06 14:15:40|5478.1|5477.6|5477.6|5477.1|5478.6|5478.1|5477.35|5476.85|717
1725632150000|2024-09-06 14:15:50|5477.47|5476.97|5477.1|5476.6|5478.1|5477.6|5476.85|5476.35|565
1725632160000|2024-09-06 14:16:00|5477.85|5477.35|5476.6|5476.1|5477.85|5477.35|5475.6|5475.1|940
1725632170000|2024-09-06 14:16:10|5476.35|5475.85|5478.6|5478.1|5479.1|5478.6|5476.35|5475.85|799
1725632180000|2024-09-06 14:16:20|5478.35|5477.85|5478.1|5477.6|5479.35|5478.85|5477.85|5477.35|727
1725632190000|2024-09-06 14:16:30|5477.85|5477.35|5474.6|5474.1|5477.85|5477.35|5474.6|5474.1|796
1725632200000|2024-09-06 14:16:40|5474.85|5474.35|5475.72|5475.22|5475.85|5475.35|5474.1|5473.6|842
1725632210000|2024-09-06 14:16:50|5475.85|5475.35|5475.35|5474.85|5476.35|5475.85|5475.35|5474.85|500
1725632220000|2024-09-06 14:17:00|5475.6|5475.1|5472.6|5472.1|5475.6|5475.1|5472.6|5472.1|1069
1725632230000|2024-09-06 14:17:10|5472.35|5471.85|5473.1|5472.6|5473.1|5472.6|5471.6|5471.1|1553
1725632240000|2024-09-06 14:17:20|5473.35|5472.85|5474.35|5473.85|5475.1|5474.6|5473.35|5472.85|814
1725632250000|2024-09-06 14:17:30|5474.1|5473.6|5474.35|5473.85|5474.35|5473.85|5472.22|5471.72|868
1725632260000|2024-09-06 14:17:40|5474.6|5474.1|5473.72|5473.22|5474.85|5474.35|5473.72|5473.22|539
1725632270000|2024-09-06 14:17:50|5473.6|5473.1|5473.85|5473.35|5474.1|5473.6|5473.1|5472.6|757
1725632280000|2024-09-06 14:18:00|5473.6|5473.1|5473.1|5472.6|5474.1|5473.6|5472.85|5472.35|922
1725632290000|2024-09-06 14:18:10|5472.85|5472.35|5472.35|5471.85|5473.6|5473.1|5472.1|5471.6|701
1725632300000|2024-09-06 14:18:20|5472.1|5471.6|5474.85|5474.35|5474.85|5474.35|5471.6|5471.1|2144
1725632310000|2024-09-06 14:18:30|5474.6|5474.1|5474.85|5474.35|5475.22|5474.72|5474.35|5473.85|604
1725632320000|2024-09-06 14:18:40|5474.6|5474.1|5473.72|5473.22|5474.6|5474.1|5473.1|5472.6|798
1725632330000|2024-09-06 14:18:50|5473.85|5473.35|5473.85|5473.35|5473.85|5473.35|5472.6|5472.1|707
1725632340000|2024-09-06 14:19:00|5473.35|5472.85|5476.1|5475.6|5476.1|5475.6|5473.35|5472.85|660
1725632350000|2024-09-06 14:19:10|5476.35|5475.85|5475.85|5475.35|5476.6|5476.1|5475.6|5475.1|795
1725632360000|2024-09-06 14:19:20|5476.1|5475.6|5477.85|5477.35|5478.35|5477.85|5476.1|5475.6|794
1725632370000|2024-09-06 14:19:30|5477.6|5477.1|5477.6|5477.1|5478.35|5477.85|5476.85|5476.35|665
1725632380000|2024-09-06 14:19:40|5477.72|5477.22|5477.6|5477.1|5478.1|5477.6|5476.85|5476.35|678
1725632390000|2024-09-06 14:19:50|5477.47|5476.97|5478.35|5477.85|5478.35|5477.85|5476.85|5476.35|669
1725632400000|2024-09-06 14:20:00|5477.85|5477.35|5479.85|5479.35|5480.6|5480.1|5477.85|5477.35|783
1725632410000|2024-09-06 14:20:10|5479.6|5479.1|5479.1|5478.6|5479.6|5479.1|5478.1|5477.6|831
1725632420000|2024-09-06 14:20:20|5478.85|5478.35|5477.85|5477.35|5479.1|5478.6|5476.6|5476.1|764
1725632430000|2024-09-06 14:20:30|5477.6|5477.1|5477.35|5476.85|5477.85|5477.35|5476.85|5476.35|500
1725632440000|2024-09-06 14:20:40|5477.6|5477.1|5475.85|5475.35|5478.1|5477.6|5475.35|5474.85|722
1725632450000|2024-09-06 14:20:50|5476.1|5475.6|5476.1|5475.6|5476.35|5475.85|5475.35|5474.85|451
1725632460000|2024-09-06 14:21:00|5475.97|5475.47|5475.1|5474.6|5475.97|5475.47|5474.1|5473.6|625
1725632470000|2024-09-06 14:21:10|5474.85|5474.35|5475.35|5474.85|5475.6|5475.1|5474.1|5473.6|545
1725632480000|2024-09-06 14:21:20|5475.85|5475.35|5474.97|5474.47|5475.85|5475.35|5473.35|5472.85|767
1725632490000|2024-09-06 14:21:30|5474.85|5474.35|5475.1|5474.6|5475.85|5475.35|5474.47|5473.97|970
1725632500000|2024-09-06 14:21:40|5475.22|5474.72|5474.6|5474.1|5475.6|5475.1|5474.6|5474.1|929
1725632510000|2024-09-06 14:21:50|5474.85|5474.35|5475.35|5474.85|5475.85|5475.35|5474.85|5474.35|391
1725632520000|2024-09-06 14:22:00|5475.1|5474.6|5475.35|5474.85|5475.35|5474.85|5473.6|5473.1|1083
1725632530000|2024-09-06 14:22:10|5475.22|5474.72|5475.6|5475.1|5476.1|5475.6|5474.85|5474.35|1052
1725632540000|2024-09-06 14:22:20|5475.85|5475.35|5475.35|5474.85|5477.35|5476.85|5475.35|5474.85|754
1725632550000|2024-09-06 14:22:30|5475.6|5475.1|5476.35|5475.85|5476.85|5476.35|5474.6|5474.1|539
1725632560000|2024-09-06 14:22:40|5476.1|5475.6|5478.35|5477.85|5478.35|5477.85|5475.85|5475.35|1308
1725632570000|2024-09-06 14:22:50|5478.6|5478.1|5478.1|5477.6|5479.1|5478.6|5478.1|5477.6|604
1725632580000|2024-09-06 14:23:00|5477.6|5477.1|5479.22|5478.72|5479.85|5479.35|5477.6|5477.1|950
1725632590000|2024-09-06 14:23:10|5479.35|5478.85|5477.35|5476.85|5480.1|5479.6|5477.35|5476.85|956
1725632600000|2024-09-06 14:23:20|5477.6|5477.1|5476.85|5476.35|5477.85|5477.35|5476.6|5476.1|740
1725632610000|2024-09-06 14:23:30|5476.6|5476.1|5476.1|5475.6|5476.85|5476.35|5476.1|5475.6|616
1725632620000|2024-09-06 14:23:40|5476.6|5476.1|5474.35|5473.85|5476.6|5476.1|5474.35|5473.85|778
1725632630000|2024-09-06 14:23:50|5474.22|5473.72|5473.6|5473.1|5474.6|5474.1|5473.6|5473.1|760
1725632640000|2024-09-06 14:24:00|5473.85|5473.35|5471.1|5470.6|5474.1|5473.6|5471.1|5470.6|1805
1725632650000|2024-09-06 14:24:10|5471.6|5471.1|5472.1|5471.6|5472.35|5471.85|5471.47|5470.97|1335
1725632660000|2024-09-06 14:24:20|5472.35|5471.85|5467.35|5466.85|5472.6|5472.1|5466.35|5465.85|3742
1725632670000|2024-09-06 14:24:30|5466.85|5466.35|5466.6|5466.1|5467.1|5466.6|5466.1|5465.6|1624
1725632680000|2024-09-06 14:24:40|5466.35|5465.85|5465.22|5464.72|5466.35|5465.85|5465.1|5464.6|1412
1725632690000|2024-09-06 14:24:50|5465.35|5464.85|5465.6|5465.1|5466.1|5465.6|5465.1|5464.6|1118
1725632700000|2024-09-06 14:25:00|5465.85|5465.35|5465.35|5464.85|5465.85|5465.35|5464.85|5464.35|1570
1725632710000|2024-09-06 14:25:10|5465.6|5465.1|5462.1|5461.6|5465.6|5465.1|5462.1|5461.6|2193
1725632720000|2024-09-06 14:25:20|5462.35|5461.85|5460.85|5460.35|5463.85|5463.35|5460.6|5460.1|2185
1725632730000|2024-09-06 14:25:30|5461.1|5460.6|5460.97|5460.47|5461.35|5460.85|5460.35|5459.85|1380
1725632740000|2024-09-06 14:25:40|5461.1|5460.6|5458.35|5457.85|5461.1|5460.6|5458.1|5457.6|1962
1725632750000|2024-09-06 14:25:50|5458.85|5458.35|5458.85|5458.35|5460.35|5459.85|5458.6|5458.1|1509
1725632760000|2024-09-06 14:26:00|5459.35|5458.85|5460.85|5460.35|5461.1|5460.6|5457.6|5457.1|3124
1725632770000|2024-09-06 14:26:10|5461.1|5460.6|5458.85|5458.35|5461.1|5460.6|5458.85|5458.35|1338
1725632780000|2024-09-06 14:26:20|5458.6|5458.1|5456.85|5456.35|5459.35|5458.85|5456.35|5455.85|1426
1725632790000|2024-09-06 14:26:30|5456.6|5456.1|5457.1|5456.6|5457.6|5457.1|5456.1|5455.6|1614
1725632800000|2024-09-06 14:26:40|5456.97|5456.47|5457.6|5457.1|5457.85|5457.35|5456.85|5456.35|1052
1725632810000|2024-09-06 14:26:50|5457.47|5456.97|5456.1|5455.6|5457.47|5456.97|5456.1|5455.6|1027
1725632820000|2024-09-06 14:27:00|5456.35|5455.85|5456.35|5455.85|5458.1|5457.6|5455.85|5455.35|1739
1725632830000|2024-09-06 14:27:10|5456.1|5455.6|5455.35|5454.85|5456.85|5456.35|5455.35|5454.85|970
1725632840000|2024-09-06 14:27:20|5455.6|5455.1|5457.35|5456.85|5458.6|5458.1|5455.6|5455.1|1043
1725632850000|2024-09-06 14:27:30|5457.6|5457.1|5458.6|5458.1|5459.22|5458.72|5457.35|5456.85|1048
1725632860000|2024-09-06 14:27:40|5458.1|5457.6|5457.35|5456.85|5458.6|5458.1|5457.1|5456.6|1123
1725632870000|2024-09-06 14:27:50|5457.1|5456.6|5457.35|5456.85|5457.6|5457.1|5456.35|5455.85|1034
1725632880000|2024-09-06 14:28:00|5457.6|5457.1|5456.85|5456.35|5457.6|5457.1|5456.6|5456.1|705
1725632890000|2024-09-06 14:28:10|5456.6|5456.1|5457.35|5456.85|5457.35|5456.85|5456.1|5455.6|874
1725632900000|2024-09-06 14:28:20|5457.1|5456.6|5456.6|5456.1|5457.35|5456.85|5456.1|5455.6|830
1725632910000|2024-09-06 14:28:30|5456.85|5456.35|5457.1|5456.6|5457.35|5456.85|5456.6|5456.1|752
1725632920000|2024-09-06 14:28:40|5456.85|5456.35|5455.85|5455.35|5457.1|5456.6|5455.6|5455.1|859
1725632930000|2024-09-06 14:28:50|5455.72|5455.22|5455.6|5455.1|5455.85|5455.35|5454.6|5454.1|1019
1725632940000|2024-09-06 14:29:00|5455.35|5454.85|5456.1|5455.6|5456.6|5456.1|5454.6|5454.1|848
1725632950000|2024-09-06 14:29:10|5456.35|5455.85|5455.1|5454.6|5456.35|5455.85|5454.6|5454.1|684
1725632960000|2024-09-06 14:29:20|5454.85|5454.35|5454.6|5454.1|5455.85|5455.35|5454.6|5454.1|755
1725632970000|2024-09-06 14:29:30|5454.85|5454.35|5455.35|5454.85|5455.35|5454.85|5454.47|5453.97|560
1725632980000|2024-09-06 14:29:40|5455.1|5454.6|5455.1|5454.6|5455.35|5454.85|5454.35|5453.85|1496
1725632990000|2024-09-06 14:29:50|5455.35|5454.85|5454.85|5454.35|5455.35|5454.85|5454.6|5454.1|471
1725633000000|2024-09-06 14:30:00|5454.6|5454.1|5456.35|5455.85|5456.35|5455.85|5454.35|5453.85|2064
1725633010000|2024-09-06 14:30:10|5456.1|5455.6|5455.35|5454.85|5456.35|5455.85|5454.85|5454.35|1582
1725633020000|2024-09-06 14:30:20|5455.1|5454.6|5454.85|5454.35|5455.35|5454.85|5454.6|5454.1|797
1725633030000|2024-09-06 14:30:30|5455.1|5454.6|5454.35|5453.85|5455.35|5454.85|5454.35|5453.85|864
1725633040000|2024-09-06 14:30:40|5454.6|5454.1|5454.6|5454.1|5455.35|5454.85|5454.6|5454.1|610
1725633050000|2024-09-06 14:30:50|5454.85|5454.35|5455.47|5454.97|5455.47|5454.97|5454.6|5454.1|544
1725633060000|2024-09-06 14:31:00|5455.35|5454.85|5455.85|5455.35|5456.35|5455.85|5454.85|5454.35|1187
1725633070000|2024-09-06 14:31:10|5455.6|5455.1|5454.85|5454.35|5455.85|5455.35|5453.1|5452.6|2610
1725633080000|2024-09-06 14:31:20|5455.35|5454.85|5455.6|5455.1|5455.6|5455.1|5454.6|5454.1|1298
1725633090000|2024-09-06 14:31:30|5455.35|5454.85|5455.85|5455.35|5456.85|5456.35|5455.22|5454.72|1437
1725633100000|2024-09-06 14:31:40|5456.1|5455.6|5456.35|5455.85|5457.85|5457.35|5455.6|5455.1|1464
1725633110000|2024-09-06 14:31:50|5456.1|5455.6|5457.85|5457.35|5457.85|5457.35|5456.1|5455.6|1052
1725633120000|2024-09-06 14:32:00|5457.6|5457.1|5459.1|5458.6|5459.22|5458.72|5457.6|5457.1|1745
1725633130000|2024-09-06 14:32:10|5458.85|5458.35|5458.22|5457.72|5458.85|5458.35|5457.6|5457.1|1100
1725633140000|2024-09-06 14:32:20|5458.6|5458.1|5456.35|5455.85|5458.85|5458.35|5455.85|5455.35|1478
1725633150000|2024-09-06 14:32:30|5456.6|5456.1|5455.85|5455.35|5456.85|5456.35|5455.6|5455.1|702
1725633160000|2024-09-06 14:32:40|5455.6|5455.1|5453.6|5453.1|5455.6|5455.1|5453.35|5452.85|1284
1725633170000|2024-09-06 14:32:50|5453.85|5453.35|5454.1|5453.6|5454.35|5453.85|5453.35|5452.85|1012
1725633180000|2024-09-06 14:33:00|5453.85|5453.35|5453.6|5453.1|5454.85|5454.35|5453.35|5452.85|1006
1725633190000|2024-09-06 14:33:10|5453.47|5452.97|5452.35|5451.85|5453.85|5453.35|5452.35|5451.85|991
1725633200000|2024-09-06 14:33:20|5452.6|5452.1|5453.1|5452.6|5454.1|5453.6|5452.6|5452.1|1073
1725633210000|2024-09-06 14:33:30|5453.35|5452.85|5451.85|5451.35|5453.35|5452.85|5451.35|5450.85|2530
1725633220000|2024-09-06 14:33:40|5451.6|5451.1|5452.1|5451.6|5452.1|5451.6|5450.85|5450.35|2976
1725633230000|2024-09-06 14:33:50|5452.6|5452.1|5452.35|5451.85|5453.1|5452.6|5452.35|5451.85|1027
1725633240000|2024-09-06 14:34:00|5452.1|5451.6|5452.1|5451.6|5453.1|5452.6|5451.97|5451.47|962
1725633250000|2024-09-06 14:34:10|5451.85|5451.35|5450.1|5449.6|5451.85|5451.35|5449.6|5449.1|1855
1725633260000|2024-09-06 14:34:20|5450.35|5449.85|5448.6|5448.1|5450.6|5450.1|5448.6|5448.1|1634
1725633270000|2024-09-06 14:34:30|5448.72|5448.22|5448.6|5448.1|5450.1|5449.6|5447.85|5447.35|1929
1725633280000|2024-09-06 14:34:40|5448.1|5447.6|5448.85|5448.35|5449.35|5448.85|5448.1|5447.6|1173
1725633290000|2024-09-06 14:34:50|5449.1|5448.6|5449.1|5448.6|5449.6|5449.1|5448.35|5447.85|869
1725633300000|2024-09-06 14:35:00|5449.35|5448.85|5447.1|5446.6|5449.35|5448.85|5446.85|5446.35|1654
1725633310000|2024-09-06 14:35:10|5447.35|5446.85|5446.6|5446.1|5447.35|5446.85|5446.1|5445.6|1604
1725633320000|2024-09-06 14:35:20|5446.35|5445.85|5446.1|5445.6|5446.85|5446.35|5445.6|5445.1|1630
1725633330000|2024-09-06 14:35:30|5445.85|5445.35|5447.1|5446.6|5447.85|5447.35|5445.6|5445.1|1414
1725633340000|2024-09-06 14:35:40|5447.35|5446.85|5445.35|5444.85|5447.35|5446.85|5445.1|5444.6|1049
1725633350000|2024-09-06 14:35:50|5445.85|5445.35|5446.1|5445.6|5446.6|5446.1|5445.85|5445.35|985
1725633360000|2024-09-06 14:36:00|5446.35|5445.85|5449.1|5448.6|5449.6|5449.1|5446.35|5445.85|2522
1725633370000|2024-09-06 14:36:10|5448.35|5447.85|5448.6|5448.1|5449.1|5448.6|5447.85|5447.35|3003
1725633380000|2024-09-06 14:36:20|5448.35|5447.85|5447.1|5446.6|5448.6|5448.1|5446.85|5446.35|1239
1725633390000|2024-09-06 14:36:30|5447.35|5446.85|5446.6|5446.1|5447.6|5447.1|5446.1|5445.6|959
1725633400000|2024-09-06 14:36:40|5446.85|5446.35|5447.1|5446.6|5447.1|5446.6|5445.35|5444.85|2044
1725633410000|2024-09-06 14:36:50|5446.97|5446.47|5446.6|5446.1|5447.35|5446.85|5446.35|5445.85|611
1725633420000|2024-09-06 14:37:00|5446.35|5445.85|5446.35|5445.85|5447.1|5446.6|5446.1|5445.6|1291
1725633430000|2024-09-06 14:37:10|5446.1|5445.6|5445.35|5444.85|5446.1|5445.6|5444.85|5444.35|919
1725633440000|2024-09-06 14:37:20|5445.47|5444.97|5445.72|5445.22|5446.35|5445.85|5444.85|5444.35|1214
1725633450000|2024-09-06 14:37:30|5445.85|5445.35|5447.35|5446.85|5447.35|5446.85|5445.85|5445.35|1032
1725633460000|2024-09-06 14:37:40|5447.1|5446.6|5447.1|5446.6|5447.35|5446.85|5446.6|5446.1|1063
1725633470000|2024-09-06 14:37:50|5446.6|5446.1|5447.35|5446.85|5447.35|5446.85|5446.6|5446.1|690
1725633480000|2024-09-06 14:38:00|5447.85|5447.35|5450.6|5450.1|5450.6|5450.1|5447.1|5446.6|1366
1725633490000|2024-09-06 14:38:10|5450.35|5449.85|5451.6|5451.1|5452.1|5451.6|5450.35|5449.85|2058
1725633500000|2024-09-06 14:38:20|5451.35|5450.85|5448.6|5448.1|5451.6|5451.1|5448.6|5448.1|1830
1725633510000|2024-09-06 14:38:30|5448.72|5448.22|5451.6|5451.1|5451.6|5451.1|5448.72|5448.22|1933
1725633520000|2024-09-06 14:38:40|5451.35|5450.85|5451.35|5450.85|5451.85|5451.35|5450.1|5449.6|1753
1725633530000|2024-09-06 14:38:50|5451.1|5450.6|5450.6|5450.1|5451.1|5450.6|5450.35|5449.85|718
1725633540000|2024-09-06 14:39:00|5450.47|5449.97|5451.6|5451.1|5451.6|5451.1|5450.35|5449.85|885
1725633550000|2024-09-06 14:39:10|5451.35|5450.85|5451.35|5450.85|5452.22|5451.72|5450.6|5450.1|1980
1725633560000|2024-09-06 14:39:20|5451.1|5450.6|5450.1|5449.6|5451.1|5450.6|5450.1|5449.6|2287
1725633570000|2024-09-06 14:39:30|5450.22|5449.72|5448.85|5448.35|5450.35|5449.85|5448.1|5447.6|1188
1725633580000|2024-09-06 14:39:40|5448.72|5448.22|5448.6|5448.1|5448.85|5448.35|5448.1|5447.6|894
1725633590000|2024-09-06 14:39:50|5448.85|5448.35|5449.6|5449.1|5449.72|5449.22|5448.6|5448.1|544
1725633600000|2024-09-06 14:40:00|5449.35|5448.85|5449.6|5449.1|5450.1|5449.6|5448.85|5448.35|630
1725633610000|2024-09-06 14:40:10|5449.35|5448.85|5447.85|5447.35|5449.85|5449.35|5447.6|5447.1|835
1725633620000|2024-09-06 14:40:20|5448.1|5447.6|5446.35|5445.85|5448.1|5447.6|5446.35|5445.85|1523
1725633630000|2024-09-06 14:40:30|5445.35|5444.85|5445.35|5444.85|5446.35|5445.85|5445.1|5444.6|1424
1725633640000|2024-09-06 14:40:40|5445.6|5445.1|5446.1|5445.6|5446.1|5445.6|5445.35|5444.85|659
1725633650000|2024-09-06 14:40:50|5446.35|5445.85|5444.6|5444.1|5446.6|5446.1|5444.35|5443.85|1074
1725633660000|2024-09-06 14:41:00|5444.35|5443.85|5445.6|5445.1|5446.35|5445.85|5444.35|5443.85|1288
1725633670000|2024-09-06 14:41:10|5445.85|5445.35|5444.85|5444.35|5445.85|5445.35|5444.6|5444.1|870
1725633680000|2024-09-06 14:41:20|5444.72|5444.22|5445.6|5445.1|5446.85|5446.35|5444.6|5444.1|1347
1725633690000|2024-09-06 14:41:30|5445.85|5445.35|5445.97|5445.47|5446.35|5445.85|5445.6|5445.1|1222
1725633700000|2024-09-06 14:41:40|5445.85|5445.35|5447.1|5446.6|5447.35|5446.85|5445.85|5445.35|714
1725633710000|2024-09-06 14:41:50|5447.35|5446.85|5446.1|5445.6|5447.6|5447.1|5445.85|5445.35|756
1725633720000|2024-09-06 14:42:00|5446.35|5445.85|5445.35|5444.85|5446.35|5445.85|5444.1|5443.6|2743
1725633730000|2024-09-06 14:42:10|5445.6|5445.1|5444.1|5443.6|5446.1|5445.6|5444.1|5443.6|2193
1725633740000|2024-09-06 14:42:20|5443.85|5443.35|5443.35|5442.85|5443.97|5443.47|5442.85|5442.35|985
1725633750000|2024-09-06 14:42:30|5443.1|5442.6|5441.85|5441.35|5443.35|5442.85|5441.1|5440.6|2077
1725633760000|2024-09-06 14:42:40|5441.97|5441.47|5440.1|5439.6|5442.1|5441.6|5440.1|5439.6|1543
1725633770000|2024-09-06 14:42:50|5439.6|5439.1|5439.47|5438.97|5440.35|5439.85|5439.35|5438.85|1243
1725633780000|2024-09-06 14:43:00|5439.35|5438.85|5438.6|5438.1|5440.35|5439.85|5438.6|5438.1|1282
1725633790000|2024-09-06 14:43:10|5438.35|5437.85|5438.35|5437.85|5439.35|5438.85|5438.1|5437.6|1149
1725633800000|2024-09-06 14:43:20|5438.6|5438.1|5437.35|5436.85|5438.6|5438.1|5437.1|5436.6|1152
1725633810000|2024-09-06 14:43:30|5437.1|5436.6|5437.85|5437.35|5438.35|5437.85|5437.1|5436.6|2000
1725633820000|2024-09-06 14:43:40|5438.1|5437.6|5440.1|5439.6|5440.6|5440.1|5437.6|5437.1|1546
1725633830000|2024-09-06 14:43:50|5439.85|5439.35|5438.85|5438.35|5440.35|5439.85|5438.85|5438.35|2365
1725633840000|2024-09-06 14:44:00|5438.6|5438.1|5437.85|5437.35|5439.35|5438.85|5437.85|5437.35|1637
1725633850000|2024-09-06 14:44:10|5437.6|5437.1|5438.6|5438.1|5438.6|5438.1|5437.1|5436.6|1278
1725633860000|2024-09-06 14:44:20|5438.85|5438.35|5437.1|5436.6|5439.22|5438.72|5437.1|5436.6|1260
1725633870000|2024-09-06 14:44:30|5436.85|5436.35|5435.85|5435.35|5437.35|5436.85|5435.85|5435.35|1266
1725633880000|2024-09-06 14:44:40|5435.6|5435.1|5435.6|5435.1|5435.6|5435.1|5434.1|5433.6|1725
1725633890000|2024-09-06 14:44:50|5435.47|5434.97|5433.85|5433.35|5435.85|5435.35|5433.85|5433.35|1095
1725633900000|2024-09-06 14:45:00|5434.1|5433.6|5435.6|5435.1|5436.35|5435.85|5434.1|5433.6|1541
1725633910000|2024-09-06 14:45:10|5435.35|5434.85|5436.1|5435.6|5436.6|5436.1|5434.35|5433.85|1694
1725633920000|2024-09-06 14:45:20|5435.85|5435.35|5436.85|5436.35|5436.85|5436.35|5435.6|5435.1|1112
1725633930000|2024-09-06 14:45:30|5436.6|5436.1|5437.1|5436.6|5437.35|5436.85|5435.85|5435.35|952
1725633940000|2024-09-06 14:45:40|5436.85|5436.35|5436.97|5436.47|5437.85|5437.35|5436.35|5435.85|1445
1725633950000|2024-09-06 14:45:50|5436.6|5436.1|5436.35|5435.85|5437.35|5436.85|5436.1|5435.6|541
1725633960000|2024-09-06 14:46:00|5435.85|5435.35|5435.85|5435.35|5436.35|5435.85|5435.1|5434.6|1117
1725633970000|2024-09-06 14:46:10|5435.6|5435.1|5435.97|5435.47|5436.1|5435.6|5435.22|5434.72|944
1725633980000|2024-09-06 14:46:20|5436.1|5435.6|5437.1|5436.6|5437.35|5436.85|5436.1|5435.6|1082
1725633990000|2024-09-06 14:46:30|5436.85|5436.35|5436.6|5436.1|5437.6|5437.1|5436.6|5436.1|734
1725634000000|2024-09-06 14:46:40|5436.85|5436.35|5438.85|5438.35|5439.1|5438.6|5436.6|5436.1|1035
1725634010000|2024-09-06 14:46:50|5439.1|5438.6|5438.1|5437.6|5439.85|5439.35|5437.6|5437.1|1317
1725634020000|2024-09-06 14:47:00|5437.35|5436.85|5437.35|5436.85|5437.6|5437.1|5436.6|5436.1|1298
1725634030000|2024-09-06 14:47:10|5437.1|5436.6|5435.1|5434.6|5437.1|5436.6|5435.1|5434.6|905
1725634040000|2024-09-06 14:47:20|5435.35|5434.85|5434.97|5434.47|5435.6|5435.1|5434.35|5433.85|968
1725634050000|2024-09-06 14:47:30|5434.85|5434.35|5434.85|5434.35|5435.85|5435.35|5434.85|5434.35|1860
1725634060000|2024-09-06 14:47:40|5435.1|5434.6|5436.35|5435.85|5436.35|5435.85|5434.85|5434.35|1382
1725634070000|2024-09-06 14:47:50|5436.6|5436.1|5436.1|5435.6|5437.35|5436.85|5436.1|5435.6|711
1725634080000|2024-09-06 14:48:00|5435.85|5435.35|5435.85|5435.35|5436.6|5436.1|5435.35|5434.85|989
1725634090000|2024-09-06 14:48:10|5435.97|5435.47|5435.47|5434.97|5436.35|5435.85|5435.35|5434.85|1069
1725634100000|2024-09-06 14:48:20|5435.6|5435.1|5437.85|5437.35|5438.1|5437.6|5435.6|5435.1|962
1725634110000|2024-09-06 14:48:30|5438.1|5437.6|5436.85|5436.35|5438.1|5437.6|5436.35|5435.85|744
1725634120000|2024-09-06 14:48:40|5436.6|5436.1|5433.85|5433.35|5436.6|5436.1|5433.85|5433.35|1123
1725634130000|2024-09-06 14:48:50|5434.35|5433.85|5436.35|5435.85|5436.6|5436.1|5434.35|5433.85|1293
1725634140000|2024-09-06 14:49:00|5436.6|5436.1|5437.47|5436.97|5437.47|5436.97|5436.35|5435.85|801
1725634150000|2024-09-06 14:49:10|5437.35|5436.85|5438.1|5437.6|5438.1|5437.6|5436.6|5436.1|934
1725634160000|2024-09-06 14:49:20|5437.97|5437.47|5435.35|5434.85|5438.1|5437.6|5435.35|5434.85|694
1725634170000|2024-09-06 14:49:30|5435.1|5434.6|5434.6|5434.1|5435.35|5434.85|5434.35|5433.85|1010
1725634180000|2024-09-06 14:49:40|5434.85|5434.35|5433.85|5433.35|5434.85|5434.35|5433.85|5433.35|508
1725634190000|2024-09-06 14:49:50|5434.1|5433.6|5434.6|5434.1|5435.35|5434.85|5433.97|5433.47|925
1725634200000|2024-09-06 14:50:00|5434.85|5434.35|5434.35|5433.85|5434.85|5434.35|5432.6|5432.1|1429
1725634210000|2024-09-06 14:50:10|5434.6|5434.1|5435.1|5434.6|5435.85|5435.35|5434.1|5433.6|869
1725634220000|2024-09-06 14:50:20|5434.85|5434.35|5435.1|5434.6|5435.47|5434.97|5434.35|5433.85|825
1725634230000|2024-09-06 14:50:30|5434.85|5434.35|5435.22|5434.72|5435.6|5435.1|5434.6|5434.1|924
1725634240000|2024-09-06 14:50:40|5435.35|5434.85|5434.6|5434.1|5436.35|5435.85|5434.6|5434.1|749
1725634250000|2024-09-06 14:50:50|5434.35|5433.85|5434.35|5433.85|5435.1|5434.6|5434.35|5433.85|710
1725634260000|2024-09-06 14:51:00|5434.1|5433.6|5432.35|5431.85|5434.1|5433.6|5432.35|5431.85|1429
1725634270000|2024-09-06 14:51:10|5432.1|5431.6|5432.85|5432.35|5432.85|5432.35|5432.1|5431.6|1376
1725634280000|2024-09-06 14:51:20|5433.6|5433.1|5432.1|5431.6|5433.6|5433.1|5432.1|5431.6|1007
1725634290000|2024-09-06 14:51:30|5432.35|5431.85|5432.6|5432.1|5432.6|5432.1|5431.85|5431.35|633
1725634300000|2024-09-06 14:51:40|5432.47|5431.97|5431.35|5430.85|5432.47|5431.97|5431.1|5430.6|1233
1725634310000|2024-09-06 14:51:50|5431.22|5430.72|5432.1|5431.6|5432.35|5431.85|5431.1|5430.6|1014
1725634320000|2024-09-06 14:52:00|5431.97|5431.47|5431.6|5431.1|5432.6|5432.1|5431.1|5430.6|1473
1725634330000|2024-09-06 14:52:10|5431.47|5430.97|5429.6|5429.1|5431.47|5430.97|5428.6|5428.1|2096
1725634340000|2024-09-06 14:52:20|5429.35|5428.85|5430.1|5429.6|5430.1|5429.6|5428.85|5428.35|947
1725634350000|2024-09-06 14:52:30|5430.35|5429.85|5431.85|5431.35|5431.85|5431.35|5429.6|5429.1|982
1725634360000|2024-09-06 14:52:40|5432.1|5431.6|5433.35|5432.85|5433.85|5433.35|5431.6|5431.1|1595
1725634370000|2024-09-06 14:52:50|5433.1|5432.6|5433.1|5432.6|5434.35|5433.85|5432.85|5432.35|1251
1725634380000|2024-09-06 14:53:00|5432.85|5432.35|5431.6|5431.1|5433.35|5432.85|5431.1|5430.6|1456
1725634390000|2024-09-06 14:53:10|5431.35|5430.85|5428.6|5428.1|5431.35|5430.85|5428.35|5427.85|2135
1725634400000|2024-09-06 14:53:20|5428.35|5427.85|5428.85|5428.35|5429.6|5429.1|5428.35|5427.85|871
1725634410000|2024-09-06 14:53:30|5428.6|5428.1|5428.1|5427.6|5429.1|5428.6|5428.1|5427.6|822
1725634420000|2024-09-06 14:53:40|5427.97|5427.47|5429.1|5428.6|5429.1|5428.6|5427.97|5427.47|1230
1725634430000|2024-09-06 14:53:50|5428.85|5428.35|5428.1|5427.6|5429.1|5428.6|5428.1|5427.6|631
1725634440000|2024-09-06 14:54:00|5428.35|5427.85|5427.85|5427.35|5428.85|5428.35|5427.85|5427.35|1336
1725634450000|2024-09-06 14:54:10|5428.35|5427.85|5428.6|5428.1|5428.6|5428.1|5427.6|5427.1|800
1725634460000|2024-09-06 14:54:20|5429.1|5428.6|5428.1|5427.6|5429.1|5428.6|5427.97|5427.47|1024
1725634470000|2024-09-06 14:54:30|5427.85|5427.35|5428.1|5427.6|5428.35|5427.85|5427.35|5426.85|892
1725634480000|2024-09-06 14:54:40|5427.85|5427.35|5427.47|5426.97|5427.85|5427.35|5427.35|5426.85|698
1725634490000|2024-09-06 14:54:50|5427.1|5426.6|5426.1|5425.6|5427.1|5426.6|5426.1|5425.6|854
1725634500000|2024-09-06 14:55:00|5426.35|5425.85|5426.35|5425.85|5427.6|5427.1|5425.85|5425.35|1176
1725634510000|2024-09-06 14:55:10|5425.85|5425.35|5425.85|5425.35|5426.6|5426.1|5425.6|5425.1|770
1725634520000|2024-09-06 14:55:20|5426.1|5425.6|5427.35|5426.85|5427.35|5426.85|5424.85|5424.35|1735
1725634530000|2024-09-06 14:55:30|5427.1|5426.6|5427.6|5427.1|5428.6|5428.1|5427.1|5426.6|2144
1725634540000|2024-09-06 14:55:40|5427.47|5426.97|5425.35|5424.85|5427.6|5427.1|5425.35|5424.85|1180
1725634550000|2024-09-06 14:55:50|5425.1|5424.6|5425.35|5424.85|5425.35|5424.85|5424.85|5424.35|821
1725634560000|2024-09-06 14:56:00|5425.85|5425.35|5424.85|5424.35|5425.85|5425.35|5424.85|5424.35|896
1725634570000|2024-09-06 14:56:10|5425.1|5424.6|5426.1|5425.6|5426.85|5426.35|5425.1|5424.6|2304
1725634580000|2024-09-06 14:56:20|5425.6|5425.1|5427.35|5426.85|5427.35|5426.85|5424.85|5424.35|1149
1725634590000|2024-09-06 14:56:30|5427.1|5426.6|5426.85|5426.35|5427.35|5426.85|5425.85|5425.35|880
1725634600000|2024-09-06 14:56:40|5426.6|5426.1|5426.1|5425.6|5427.1|5426.6|5425.85|5425.35|898
1725634610000|2024-09-06 14:56:50|5425.85|5425.35|5425.6|5425.1|5426.35|5425.85|5425.35|5424.85|629
1725634620000|2024-09-06 14:57:00|5425.35|5424.85|5426.35|5425.85|5426.85|5426.35|5425.35|5424.85|723
1725634630000|2024-09-06 14:57:10|5426.22|5425.72|5426.35|5425.85|5426.85|5426.35|5426.1|5425.6|535
1725634640000|2024-09-06 14:57:20|5426.1|5425.6|5424.6|5424.1|5426.1|5425.6|5424.1|5423.6|876
1725634650000|2024-09-06 14:57:30|5424.35|5423.85|5424.6|5424.1|5424.85|5424.35|5424.1|5423.6|460
1725634660000|2024-09-06 14:57:40|5424.85|5424.35|5424.35|5423.85|5424.85|5424.35|5423.6|5423.1|1040
1725634670000|2024-09-06 14:57:50|5424.6|5424.1|5424.6|5424.1|5424.85|5424.35|5424.1|5423.6|689
1725634680000|2024-09-06 14:58:00|5425.1|5424.6|5427.6|5427.1|5427.6|5427.1|5424.6|5424.1|1113
1725634690000|2024-09-06 14:58:10|5427.85|5427.35|5429.6|5429.1|5429.6|5429.1|5426.85|5426.35|1727
1725634700000|2024-09-06 14:58:20|5429.85|5429.35|5429.6|5429.1|5430.85|5430.35|5429.6|5429.1|1703
1725634710000|2024-09-06 14:58:30|5429.85|5429.35|5430.35|5429.85|5431.35|5430.85|5429.6|5429.1|1186
1725634720000|2024-09-06 14:58:40|5430.1|5429.6|5430.1|5429.6|5430.6|5430.1|5429.1|5428.6|1510
1725634730000|2024-09-06 14:58:50|5429.6|5429.1|5429.1|5428.6|5429.6|5429.1|5428.22|5427.72|831
1725634740000|2024-09-06 14:59:00|5429.35|5428.85|5429.85|5429.35|5429.85|5429.35|5428.35|5427.85|1253
1725634750000|2024-09-06 14:59:10|5429.6|5429.1|5430.6|5430.1|5430.85|5430.35|5429.35|5428.85|1118
1725634760000|2024-09-06 14:59:20|5430.85|5430.35|5430.1|5429.6|5430.85|5430.35|5429.85|5429.35|1153
1725634770000|2024-09-06 14:59:30|5429.85|5429.35|5429.85|5429.35|5430.85|5430.35|5429.6|5429.1|1018
1725634780000|2024-09-06 14:59:40|5429.6|5429.1|5429.47|5428.97|5430.1|5429.6|5428.85|5428.35|701
1725634790000|2024-09-06 14:59:50|5429.6|5429.1|5430.35|5429.85|5430.35|5429.85|5427.85|5427.35|1696
1725634800000|2024-09-06 15:00:00|5430.1|5429.6|5433.1|5432.6|5433.85|5433.35|5429.1|5428.6|6362
1725634810000|2024-09-06 15:00:10|5433.35|5432.85|5438.1|5437.6|5438.6|5438.1|5433.35|5432.85|7040
1725634820000|2024-09-06 15:00:20|5438.6|5438.1|5441.35|5440.85|5441.35|5440.85|5437.72|5437.22|5419
1725634830000|2024-09-06 15:00:30|5441.6|5441.1|5448.85|5448.35|5448.85|5448.35|5441.6|5441.1|6692
1725634840000|2024-09-06 15:00:40|5448.6|5448.1|5453.6|5453.1|5454.35|5453.85|5448.6|5448.1|7050
1725634850000|2024-09-06 15:00:50|5453.1|5452.6|5456.85|5456.35|5456.85|5456.35|5452.1|5451.6|4492
1725634860000|2024-09-06 15:01:00|5455.85|5455.35|5456.85|5456.35|5456.85|5456.35|5453.72|5453.22|5389
1725634870000|2024-09-06 15:01:10|5457.1|5456.6|5459.1|5458.6|5459.1|5458.6|5455.6|5455.1|3628
1725634880000|2024-09-06 15:01:20|5458.85|5458.35|5462.6|5462.1|5462.6|5462.1|5458.85|5458.35|3746
1725634890000|2024-09-06 15:01:30|5461.85|5461.35|5461.1|5460.6|5463.1|5462.6|5460.6|5460.1|3279
1725634900000|2024-09-06 15:01:40|5460.35|5459.85|5459.1|5458.6|5460.6|5460.1|5458.6|5458.1|4095
1725634910000|2024-09-06 15:01:50|5458.85|5458.35|5460.6|5460.1|5461.1|5460.6|5458.6|5458.1|3829
1725634920000|2024-09-06 15:02:00|5459.85|5459.35|5455.1|5454.6|5460.1|5459.6|5454.85|5454.35|3621
1725634930000|2024-09-06 15:02:10|5455.6|5455.1|5455.35|5454.85|5458.85|5458.35|5454.6|5454.1|2940
1725634940000|2024-09-06 15:02:20|5455.6|5455.1|5454.35|5453.85|5455.85|5455.35|5454.1|5453.6|2865
1725634950000|2024-09-06 15:02:30|5454.6|5454.1|5459.6|5459.1|5459.85|5459.35|5454.1|5453.6|1863
1725634960000|2024-09-06 15:02:40|5459.1|5458.6|5457.35|5456.85|5460.85|5460.35|5457.35|5456.85|1782
1725634970000|2024-09-06 15:02:50|5457.1|5456.6|5454.85|5454.35|5457.35|5456.85|5454.6|5454.1|1798
1725634980000|2024-09-06 15:03:00|5454.35|5453.85|5454.85|5454.35|5455.85|5455.35|5454.35|5453.85|1848
1725634990000|2024-09-06 15:03:10|5455.1|5454.6|5455.35|5454.85|5455.6|5455.1|5453.85|5453.35|2278
1725635000000|2024-09-06 15:03:20|5455.85|5455.35|5452.1|5451.6|5456.35|5455.85|5451.35|5450.85|2587
1725635010000|2024-09-06 15:03:30|5452.22|5451.72|5452.6|5452.1|5454.35|5453.85|5451.6|5451.1|2641
1725635020000|2024-09-06 15:03:40|5452.85|5452.35|5450.1|5449.6|5453.1|5452.6|5448.85|5448.35|2092
1725635030000|2024-09-06 15:03:50|5450.35|5449.85|5450.85|5450.35|5451.35|5450.85|5449.35|5448.85|1584
1725635040000|2024-09-06 15:04:00|5451.1|5450.6|5448.6|5448.1|5451.85|5451.35|5448.6|5448.1|1454
1725635050000|2024-09-06 15:04:10|5449.1|5448.6|5451.1|5450.6|5451.35|5450.85|5449.1|5448.6|1236
1725635060000|2024-09-06 15:04:20|5451.6|5451.1|5447.35|5446.85|5451.6|5451.1|5446.35|5445.85|1586
1725635070000|2024-09-06 15:04:30|5447.72|5447.22|5445.35|5444.85|5447.85|5447.35|5444.97|5444.47|1773
1725635080000|2024-09-06 15:04:40|5445.1|5444.6|5445.1|5444.6|5445.35|5444.85|5443.6|5443.1|2170
1725635090000|2024-09-06 15:04:50|5444.85|5444.35|5443.1|5442.6|5444.85|5444.35|5442.6|5442.1|1934
1725635100000|2024-09-06 15:05:00|5442.85|5442.35|5444.85|5444.35|5445.35|5444.85|5440.35|5439.85|2805
1725635110000|2024-09-06 15:05:10|5444.6|5444.1|5444.1|5443.6|5445.85|5445.35|5443.85|5443.35|1531
1725635120000|2024-09-06 15:05:20|5443.35|5442.85|5442.6|5442.1|5444.6|5444.1|5442.35|5441.85|1246
1725635130000|2024-09-06 15:05:30|5442.85|5442.35|5443.1|5442.6|5443.6|5443.1|5440.85|5440.35|3470
1725635140000|2024-09-06 15:05:40|5443.35|5442.85|5440.1|5439.6|5443.35|5442.85|5439.6|5439.1|1383
1725635150000|2024-09-06 15:05:50|5439.6|5439.1|5441.6|5441.1|5442.6|5442.1|5439.35|5438.85|1329
1725635160000|2024-09-06 15:06:00|5441.85|5441.35|5441.35|5440.85|5444.35|5443.85|5440.85|5440.35|2323
1725635170000|2024-09-06 15:06:10|5441.1|5440.6|5443.1|5442.6|5443.6|5443.1|5441.1|5440.6|815
1725635180000|2024-09-06 15:06:20|5443.35|5442.85|5448.1|5447.6|5448.1|5447.6|5443.35|5442.85|1374
1725635190000|2024-09-06 15:06:30|5448.6|5448.1|5447.85|5447.35|5448.6|5448.1|5445.85|5445.35|1257
1725635200000|2024-09-06 15:06:40|5447.97|5447.47|5447.1|5446.6|5448.85|5448.35|5446.35|5445.85|1054
1725635210000|2024-09-06 15:06:50|5446.35|5445.85|5445.6|5445.1|5446.85|5446.35|5444.85|5444.35|1131
1725635220000|2024-09-06 15:07:00|5445.85|5445.35|5441.85|5441.35|5446.35|5445.85|5441.6|5441.1|1355
1725635230000|2024-09-06 15:07:10|5442.1|5441.6|5445.1|5444.6|5445.1|5444.6|5441.6|5441.1|1519
1725635240000|2024-09-06 15:07:20|5445.35|5444.85|5442.6|5442.1|5445.35|5444.85|5442.6|5442.1|1229
1725635250000|2024-09-06 15:07:30|5442.85|5442.35|5440.35|5439.85|5442.85|5442.35|5440.1|5439.6|1459
1725635260000|2024-09-06 15:07:40|5440.6|5440.1|5440.35|5439.85|5442.6|5442.1|5440.35|5439.85|921
1725635270000|2024-09-06 15:07:50|5440.6|5440.1|5439.85|5439.35|5441.35|5440.85|5439.85|5439.35|727
1725635280000|2024-09-06 15:08:00|5439.6|5439.1|5436.85|5436.35|5440.1|5439.6|5435.85|5435.35|2016
1725635290000|2024-09-06 15:08:10|5437.1|5436.6|5434.6|5434.1|5437.6|5437.1|5434.6|5434.1|1909
1725635300000|2024-09-06 15:08:20|5434.85|5434.35|5434.6|5434.1|5436.1|5435.6|5434.35|5433.85|1210
1725635310000|2024-09-06 15:08:30|5434.1|5433.6|5432.85|5432.35|5434.6|5434.1|5432.85|5432.35|1671
1725635320000|2024-09-06 15:08:40|5433.1|5432.6|5432.85|5432.35|5434.1|5433.6|5432.6|5432.1|1279
1725635330000|2024-09-06 15:08:50|5432.35|5431.85|5431.35|5430.85|5432.35|5431.85|5430.85|5430.35|1735
1725635340000|2024-09-06 15:09:00|5431.1|5430.6|5433.35|5432.85|5435.1|5434.6|5431.1|5430.6|1981
1725635350000|2024-09-06 15:09:10|5433.85|5433.35|5434.1|5433.6|5434.6|5434.1|5433.35|5432.85|1326
1725635360000|2024-09-06 15:09:20|5434.35|5433.85|5431.35|5430.85|5434.35|5433.85|5430.85|5430.35|1413
1725635370000|2024-09-06 15:09:30|5431.85|5431.35|5432.97|5432.47|5433.1|5432.6|5431.6|5431.1|959
1725635380000|2024-09-06 15:09:40|5432.85|5432.35|5432.85|5432.35|5433.85|5433.35|5432.6|5432.1|1267
1725635390000|2024-09-06 15:09:50|5432.6|5432.1|5431.6|5431.1|5432.85|5432.35|5431.1|5430.6|1059
1725635400000|2024-09-06 15:10:00|5434.35|5433.85|5435.1|5434.6|5435.1|5434.6|5433.1|5432.6|2334
1725635410000|2024-09-06 15:10:10|5434.85|5434.35|5435.6|5435.1|5436.6|5436.1|5434.35|5433.85|1340
1725635420000|2024-09-06 15:10:20|5436.1|5435.6|5433.6|5433.1|5436.35|5435.85|5433.6|5433.1|1257
1725635430000|2024-09-06 15:10:30|5433.85|5433.35|5432.1|5431.6|5433.85|5433.35|5431.47|5430.97|1021
1725635440000|2024-09-06 15:10:40|5432.35|5431.85|5430.1|5429.6|5433.1|5432.6|5430.1|5429.6|1685
1725635450000|2024-09-06 15:10:50|5430.35|5429.85|5428.1|5427.6|5430.6|5430.1|5428.1|5427.6|1363
1725635460000|2024-09-06 15:11:00|5427.85|5427.35|5430.35|5429.85|5430.6|5430.1|5427.6|5427.1|1849
1725635470000|2024-09-06 15:11:10|5429.85|5429.35|5427.6|5427.1|5430.1|5429.6|5427.1|5426.6|1714
1725635480000|2024-09-06 15:11:20|5427.35|5426.85|5426.85|5426.35|5428.35|5427.85|5426.6|5426.1|3501
1725635490000|2024-09-06 15:11:30|5426.6|5426.1|5431.22|5430.72|5431.6|5431.1|5426.35|5425.85|2938
1725635500000|2024-09-06 15:11:40|5431.1|5430.6|5431.35|5430.85|5431.35|5430.85|5428.85|5428.35|1556
1725635510000|2024-09-06 15:11:50|5431.6|5431.1|5431.1|5430.6|5431.6|5431.1|5429.6|5429.1|883
1725635520000|2024-09-06 15:12:00|5431.35|5430.85|5433.6|5433.1|5434.35|5433.85|5431.1|5430.6|1509
1725635530000|2024-09-06 15:12:10|5433.35|5432.85|5431.35|5430.85|5433.35|5432.85|5430.72|5430.22|997
1725635540000|2024-09-06 15:12:20|5431.85|5431.35|5431.35|5430.85|5433.6|5433.1|5430.6|5430.1|963
1725635550000|2024-09-06 15:12:30|5431.1|5430.6|5429.85|5429.35|5431.35|5430.85|5429.85|5429.35|788
1725635560000|2024-09-06 15:12:40|5429.72|5429.22|5428.97|5428.47|5429.85|5429.35|5428.1|5427.6|1072
1725635570000|2024-09-06 15:12:50|5429.35|5428.85|5428.35|5427.85|5429.35|5428.85|5427.1|5426.6|724
1725635580000|2024-09-06 15:13:00|5428.47|5427.97|5428.85|5428.35|5429.35|5428.85|5427.85|5427.35|1024
1725635590000|2024-09-06 15:13:10|5429.1|5428.6|5430.1|5429.6|5430.35|5429.85|5428.85|5428.35|855
1725635600000|2024-09-06 15:13:20|5430.35|5429.85|5430.6|5430.1|5431.1|5430.6|5429.35|5428.85|951
1725635610000|2024-09-06 15:13:30|5430.85|5430.35|5431.35|5430.85|5431.85|5431.35|5430.6|5430.1|817
1725635620000|2024-09-06 15:13:40|5432.1|5431.6|5434.35|5433.85|5434.85|5434.35|5431.6|5431.1|1061
1725635630000|2024-09-06 15:13:50|5433.85|5433.35|5431.6|5431.1|5434.1|5433.6|5431.35|5430.85|1457
1725635640000|2024-09-06 15:14:00|5431.85|5431.35|5432.72|5432.22|5433.85|5433.35|5431.35|5430.85|1351
1725635650000|2024-09-06 15:14:10|5432.85|5432.35|5433.6|5433.1|5434.1|5433.6|5432.6|5432.1|635
1725635660000|2024-09-06 15:14:20|5433.35|5432.85|5430.35|5429.85|5433.85|5433.35|5430.35|5429.85|917
1725635670000|2024-09-06 15:14:30|5430.22|5429.72|5429.85|5429.35|5430.22|5429.72|5427.85|5427.35|1472
1725635680000|2024-09-06 15:14:40|5429.1|5428.6|5429.85|5429.35|5430.1|5429.6|5428.6|5428.1|725
1725635690000|2024-09-06 15:14:50|5430.35|5429.85|5430.35|5429.85|5430.35|5429.85|5429.6|5429.1|435
1725635700000|2024-09-06 15:15:00|5430.1|5429.6|5430.85|5430.35|5432.35|5431.85|5430.1|5429.6|929
1725635710000|2024-09-06 15:15:10|5431.35|5430.85|5430.6|5430.1|5431.35|5430.85|5428.85|5428.35|1031
1725635720000|2024-09-06 15:15:20|5431.1|5430.6|5427.35|5426.85|5431.1|5430.6|5427.35|5426.85|816
1725635730000|2024-09-06 15:15:30|5426.85|5426.35|5428.35|5427.85|5428.35|5427.85|5425.35|5424.85|1636
1725635740000|2024-09-06 15:15:40|5428.6|5428.1|5428.6|5428.1|5428.85|5428.35|5427.6|5427.1|607
1725635750000|2024-09-06 15:15:50|5428.85|5428.35|5427.6|5427.1|5428.85|5428.35|5427.35|5426.85|728
1725635760000|2024-09-06 15:16:00|5427.35|5426.85|5425.6|5425.1|5427.85|5427.35|5425.6|5425.1|1057
1725635770000|2024-09-06 15:16:10|5425.85|5425.35|5425.85|5425.35|5426.35|5425.85|5424.85|5424.35|1001
1725635780000|2024-09-06 15:16:20|5426.1|5425.6|5427.6|5427.1|5427.6|5427.1|5425.6|5425.1|1036
1725635790000|2024-09-06 15:16:30|5427.35|5426.85|5426.85|5426.35|5428.47|5427.97|5426.85|5426.35|937
1725635800000|2024-09-06 15:16:40|5427.35|5426.85|5426.1|5425.6|5428.1|5427.6|5426.1|5425.6|881
1725635810000|2024-09-06 15:16:50|5426.35|5425.85|5426.35|5425.85|5427.1|5426.6|5425.85|5425.35|618
1725635820000|2024-09-06 15:17:00|5426.1|5425.6|5424.1|5423.6|5426.35|5425.85|5423.35|5422.85|1877
1725635830000|2024-09-06 15:17:10|5424.35|5423.85|5420.85|5420.35|5424.35|5423.85|5419.35|5418.85|3209
1725635840000|2024-09-06 15:17:20|5420.6|5420.1|5419.6|5419.1|5421.35|5420.85|5418.6|5418.1|2470
1725635850000|2024-09-06 15:17:30|5419.85|5419.35|5420.85|5420.35|5421.1|5420.6|5418.1|5417.6|1742
1725635860000|2024-09-06 15:17:40|5421.1|5420.6|5421.6|5421.1|5422.35|5421.85|5420.85|5420.35|1200
1725635870000|2024-09-06 15:17:50|5421.85|5421.35|5422.35|5421.85|5422.35|5421.85|5421.1|5420.6|1116
1725635880000|2024-09-06 15:18:00|5423.1|5422.6|5422.6|5422.1|5424.6|5424.1|5422.6|5422.1|1445
1725635890000|2024-09-06 15:18:10|5422.85|5422.35|5420.85|5420.35|5422.85|5422.35|5420.85|5420.35|1135
1725635900000|2024-09-06 15:18:20|5420.6|5420.1|5422.1|5421.6|5422.6|5422.1|5420.6|5420.1|1130
1725635910000|2024-09-06 15:18:30|5421.6|5421.1|5422.1|5421.6|5422.6|5422.1|5421.6|5421.1|793
1725635920000|2024-09-06 15:18:40|5422.22|5421.72|5420.6|5420.1|5422.35|5421.85|5420.35|5419.85|574
1725635930000|2024-09-06 15:18:50|5419.85|5419.35|5419.35|5418.85|5420.35|5419.85|5418.85|5418.35|1374
1725635940000|2024-09-06 15:19:00|5419.6|5419.1|5419.35|5418.85|5419.85|5419.35|5418.6|5418.1|1025
1725635950000|2024-09-06 15:19:10|5419.47|5418.97|5418.1|5417.6|5419.6|5419.1|5418.1|5417.6|899
1725635960000|2024-09-06 15:19:20|5418.35|5417.85|5418.1|5417.6|5418.6|5418.1|5417.35|5416.85|1042
1725635970000|2024-09-06 15:19:30|5418.6|5418.1|5418.1|5417.6|5418.85|5418.35|5418.1|5417.6|779
1725635980000|2024-09-06 15:19:40|5417.85|5417.35|5418.6|5418.1|5418.6|5418.1|5417.1|5416.6|959
1725635990000|2024-09-06 15:19:50|5419.1|5418.6|5420.35|5419.85|5421.35|5420.85|5419.1|5418.6|925
1725636000000|2024-09-06 15:20:00|5420.6|5420.1|5421.1|5420.6|5422.35|5421.85|5420.35|5419.85|1163
1725636010000|2024-09-06 15:20:10|5420.6|5420.1|5420.85|5420.35|5420.85|5420.35|5419.6|5419.1|718
1725636020000|2024-09-06 15:20:20|5420.6|5420.1|5420.1|5419.6|5420.6|5420.1|5419.6|5419.1|719
1725636030000|2024-09-06 15:20:30|5419.6|5419.1|5419.22|5418.72|5420.85|5420.35|5418.72|5418.22|641
1725636040000|2024-09-06 15:20:40|5419.35|5418.85|5419.35|5418.85|5420.35|5419.85|5419.1|5418.6|642
1725636050000|2024-09-06 15:20:50|5419.1|5418.6|5422.1|5421.6|5422.1|5421.6|5419.1|5418.6|1127
1725636060000|2024-09-06 15:21:00|5422.35|5421.85|5421.35|5420.85|5422.35|5421.85|5420.6|5420.1|935
1725636070000|2024-09-06 15:21:10|5421.22|5420.72|5423.47|5422.97|5424.35|5423.85|5420.6|5420.1|1860
1725636080000|2024-09-06 15:21:20|5423.1|5422.6|5423.72|5423.22|5424.6|5424.1|5422.85|5422.35|1149
1725636090000|2024-09-06 15:21:30|5423.85|5423.35|5423.35|5422.85|5424.1|5423.6|5422.1|5421.6|1898
1725636100000|2024-09-06 15:21:40|5423.22|5422.72|5425.6|5425.1|5425.85|5425.35|5422.85|5422.35|2833
1725636110000|2024-09-06 15:21:50|5426.1|5425.6|5424.1|5423.6|5426.1|5425.6|5423.85|5423.35|1104
1725636120000|2024-09-06 15:22:00|5423.85|5423.35|5424.35|5423.85|5425.1|5424.6|5423.6|5423.1|745
1725636130000|2024-09-06 15:22:10|5424.1|5423.6|5423.35|5422.85|5424.6|5424.1|5422.35|5421.85|843
1725636140000|2024-09-06 15:22:20|5423.1|5422.6|5422.1|5421.6|5423.6|5423.1|5421.85|5421.35|759
1725636150000|2024-09-06 15:22:30|5421.97|5421.47|5423.85|5423.35|5423.85|5423.35|5421.97|5421.47|912
1725636160000|2024-09-06 15:22:40|5423.97|5423.47|5423.1|5422.6|5424.22|5423.72|5422.85|5422.35|644
1725636170000|2024-09-06 15:22:50|5423.22|5422.72|5423.6|5423.1|5424.1|5423.6|5422.85|5422.35|611
1725636180000|2024-09-06 15:23:00|5423.85|5423.35|5422.35|5421.85|5424.22|5423.72|5422.35|5421.85|940
1725636190000|2024-09-06 15:23:10|5422.6|5422.1|5424.1|5423.6|5424.6|5424.1|5422.35|5421.85|938
1725636200000|2024-09-06 15:23:20|5423.85|5423.35|5421.97|5421.47|5424.1|5423.6|5421.85|5421.35|700
1725636210000|2024-09-06 15:23:30|5421.85|5421.35|5423.35|5422.85|5423.47|5422.97|5420.85|5420.35|814
1725636220000|2024-09-06 15:23:40|5423.1|5422.6|5427.35|5426.85|5427.35|5426.85|5423.1|5422.6|1385
1725636230000|2024-09-06 15:23:50|5427.1|5426.6|5426.35|5425.85|5428.85|5428.35|5426.35|5425.85|1588
1725636240000|2024-09-06 15:24:00|5426.6|5426.1|5425.6|5425.1|5426.85|5426.35|5424.85|5424.35|999
1725636250000|2024-09-06 15:24:10|5425.85|5425.35|5426.35|5425.85|5426.6|5426.1|5425.85|5425.35|853
1725636260000|2024-09-06 15:24:20|5426.1|5425.6|5426.85|5426.35|5426.85|5426.35|5425.6|5425.1|1011
1725636270000|2024-09-06 15:24:30|5426.6|5426.1|5425.6|5425.1|5426.6|5426.1|5424.6|5424.1|696
1725636280000|2024-09-06 15:24:40|5425.35|5424.85|5424.47|5423.97|5425.85|5425.35|5424.35|5423.85|411
1725636290000|2024-09-06 15:24:50|5424.22|5423.72|5424.35|5423.85|5424.85|5424.35|5424.1|5423.6|496
1725636300000|2024-09-06 15:25:00|5423.85|5423.35|5424.1|5423.6|5424.35|5423.85|5423.6|5423.1|564
1725636310000|2024-09-06 15:25:10|5424.6|5424.1|5424.1|5423.6|5425.35|5424.85|5423.6|5423.1|754
1725636320000|2024-09-06 15:25:20|5423.85|5423.35|5424.1|5423.6|5425.6|5425.1|5423.1|5422.6|834
1725636330000|2024-09-06 15:25:30|5424.35|5423.85|5425.85|5425.35|5425.85|5425.35|5424.35|5423.85|482
1725636340000|2024-09-06 15:25:40|5425.6|5425.1|5424.85|5424.35|5426.1|5425.6|5423.6|5423.1|612
1725636350000|2024-09-06 15:25:50|5425.1|5424.6|5423.6|5423.1|5425.35|5424.85|5423.6|5423.1|448
1725636360000|2024-09-06 15:26:00|5423.85|5423.35|5424.85|5424.35|5426.35|5425.85|5423.85|5423.35|825
1725636370000|2024-09-06 15:26:10|5424.35|5423.85|5424.35|5423.85|5425.35|5424.85|5423.85|5423.35|385
1725636380000|2024-09-06 15:26:20|5424.1|5423.6|5424.35|5423.85|5424.6|5424.1|5423.1|5422.6|706
1725636390000|2024-09-06 15:26:30|5424.47|5423.97|5423.35|5422.85|5424.6|5424.1|5423.1|5422.6|601
1725636400000|2024-09-06 15:26:40|5423.6|5423.1|5422.35|5421.85|5423.85|5423.35|5422.35|5421.85|539
1725636410000|2024-09-06 15:26:50|5422.6|5422.1|5423.22|5422.72|5424.35|5423.85|5422.6|5422.1|579
1725636420000|2024-09-06 15:27:00|5423.1|5422.6|5422.6|5422.1|5423.6|5423.1|5422.6|5422.1|550
1725636430000|2024-09-06 15:27:10|5422.72|5422.22|5422.6|5422.1|5423.1|5422.6|5421.35|5420.85|748
1725636440000|2024-09-06 15:27:20|5422.47|5421.97|5423.85|5423.35|5424.85|5424.35|5422.35|5421.85|629
1725636450000|2024-09-06 15:27:30|5424.35|5423.85|5422.85|5422.35|5424.35|5423.85|5422.6|5422.1|512
1725636460000|2024-09-06 15:27:40|5422.6|5422.1|5422.35|5421.85|5423.35|5422.85|5421.85|5421.35|608
1725636470000|2024-09-06 15:27:50|5422.6|5422.1|5423.6|5423.1|5423.85|5423.35|5422.35|5421.85|493
1725636480000|2024-09-06 15:28:00|5424.35|5423.85|5423.6|5423.1|5425.1|5424.6|5423.6|5423.1|666
1725636490000|2024-09-06 15:28:10|5423.85|5423.35|5423.6|5423.1|5423.85|5423.35|5423.1|5422.6|617
1725636500000|2024-09-06 15:28:20|5422.85|5422.35|5424.35|5423.85|5424.6|5424.1|5422.1|5421.6|963
1725636510000|2024-09-06 15:28:30|5424.1|5423.6|5424.6|5424.1|5424.6|5424.1|5423.35|5422.85|485
1725636520000|2024-09-06 15:28:40|5424.47|5423.97|5423.6|5423.1|5425.1|5424.6|5423.6|5423.1|563
1725636530000|2024-09-06 15:28:50|5423.35|5422.85|5421.85|5421.35|5423.35|5422.85|5421.85|5421.35|1019
1725636540000|2024-09-06 15:29:00|5421.6|5421.1|5421.85|5421.35|5422.6|5422.1|5421.6|5421.1|1019
1725636550000|2024-09-06 15:29:10|5421.72|5421.22|5421.1|5420.6|5422.1|5421.6|5420.85|5420.35|1003
1725636560000|2024-09-06 15:29:20|5421.35|5420.85|5421.85|5421.35|5421.85|5421.35|5420.22|5419.72|732
1725636570000|2024-09-06 15:29:30|5421.6|5421.1|5422.35|5421.85|5423.1|5422.6|5421.1|5420.6|829
1725636580000|2024-09-06 15:29:40|5422.1|5421.6|5422.85|5422.35|5423.6|5423.1|5422.1|5421.6|893
1725636590000|2024-09-06 15:29:50|5422.6|5422.1|5422.6|5422.1|5422.85|5422.35|5421.6|5421.1|721
1725636600000|2024-09-06 15:30:00|5422.85|5422.35|5423.1|5422.6|5424.85|5424.35|5422.6|5422.1|1314
1725636610000|2024-09-06 15:30:10|5423.35|5422.85|5422.35|5421.85|5424.35|5423.85|5422.1|5421.6|573
1725636620000|2024-09-06 15:30:20|5422.6|5422.1|5424.35|5423.85|5424.85|5424.35|5421.85|5421.35|1158
1725636630000|2024-09-06 15:30:30|5424.1|5423.6|5424.35|5423.85|5424.35|5423.85|5422.85|5422.35|762
1725636640000|2024-09-06 15:30:40|5424.6|5424.1|5424.85|5424.35|5426.35|5425.85|5424.35|5423.85|976
1725636650000|2024-09-06 15:30:50|5424.6|5424.1|5425.35|5424.85|5425.85|5425.35|5423.6|5423.1|748
1725636660000|2024-09-06 15:31:00|5425.1|5424.6|5426.35|5425.85|5426.35|5425.85|5424.85|5424.35|639
1725636670000|2024-09-06 15:31:10|5426.1|5425.6|5427.85|5427.35|5427.85|5427.35|5424.6|5424.1|2534
1725636680000|2024-09-06 15:31:20|5427.6|5427.1|5427.85|5427.35|5428.35|5427.85|5427.35|5426.85|966
1725636690000|2024-09-06 15:31:30|5428.1|5427.6|5429.6|5429.1|5429.85|5429.35|5428.1|5427.6|1063
1725636700000|2024-09-06 15:31:40|5429.35|5428.85|5429.1|5428.6|5429.85|5429.35|5428.6|5428.1|891
1725636710000|2024-09-06 15:31:50|5428.85|5428.35|5425.35|5424.85|5428.85|5428.35|5425.35|5424.85|877
1725636720000|2024-09-06 15:32:00|5425.85|5425.35|5423.6|5423.1|5425.85|5425.35|5423.6|5423.1|1036
1725636730000|2024-09-06 15:32:10|5423.85|5423.35|5425.85|5425.35|5425.85|5425.35|5423.6|5423.1|618
1725636740000|2024-09-06 15:32:20|5425.97|5425.47|5426.72|5426.22|5427.1|5426.6|5425.35|5424.85|686
1725636750000|2024-09-06 15:32:30|5426.85|5426.35|5427.85|5427.35|5428.1|5427.6|5426.6|5426.1|594
1725636760000|2024-09-06 15:32:40|5427.72|5427.22|5429.1|5428.6|5430.1|5429.6|5427.72|5427.22|668
1725636770000|2024-09-06 15:32:50|5429.6|5429.1|5434.1|5433.6|5434.1|5433.6|5429.6|5429.1|1628
1725636780000|2024-09-06 15:33:00|5433.85|5433.35|5431.35|5430.85|5433.85|5433.35|5431.1|5430.6|1623
1725636790000|2024-09-06 15:33:10|5431.6|5431.1|5431.6|5431.1|5432.35|5431.85|5431.1|5430.6|859
1725636800000|2024-09-06 15:33:20|5431.22|5430.72|5433.6|5433.1|5433.85|5433.35|5431.22|5430.72|949
1725636810000|2024-09-06 15:33:30|5433.35|5432.85|5433.85|5433.35|5433.85|5433.35|5432.6|5432.1|1027
1725636820000|2024-09-06 15:33:40|5433.6|5433.1|5433.85|5433.35|5434.1|5433.6|5432.6|5432.1|1032
1725636830000|2024-09-06 15:33:50|5433.6|5433.1|5432.85|5432.35|5434.6|5434.1|5432.85|5432.35|1134
1725636840000|2024-09-06 15:34:00|5432.35|5431.85|5431.1|5430.6|5432.72|5432.22|5430.6|5430.1|987
1725636850000|2024-09-06 15:34:10|5430.85|5430.35|5430.85|5430.35|5430.85|5430.35|5429.1|5428.6|857
1725636860000|2024-09-06 15:34:20|5431.1|5430.6|5428.85|5428.35|5431.85|5431.35|5428.85|5428.35|660
1725636870000|2024-09-06 15:34:30|5429.1|5428.6|5430.1|5429.6|5430.1|5429.6|5428.85|5428.35|469
1725636880000|2024-09-06 15:34:40|5429.97|5429.47|5429.35|5428.85|5429.97|5429.47|5428.85|5428.35|420
1725636890000|2024-09-06 15:34:50|5429.85|5429.35|5428.35|5427.85|5429.85|5429.35|5428.1|5427.6|1065
1725636900000|2024-09-06 15:35:00|5428.6|5428.1|5425.85|5425.35|5428.85|5428.35|5425.85|5425.35|1358
1725636910000|2024-09-06 15:35:10|5425.6|5425.1|5426.6|5426.1|5427.1|5426.6|5425.1|5424.6|995
1725636920000|2024-09-06 15:35:20|5426.85|5426.35|5428.1|5427.6|5429.1|5428.6|5426.6|5426.1|1555
1725636930000|2024-09-06 15:35:30|5428.22|5427.72|5426.35|5425.85|5428.6|5428.1|5426.22|5425.72|713
1725636940000|2024-09-06 15:35:40|5425.85|5425.35|5427.6|5427.1|5427.85|5427.35|5425.85|5425.35|714
1725636950000|2024-09-06 15:35:50|5427.35|5426.85|5427.6|5427.1|5427.6|5427.1|5425.85|5425.35|674
1725636960000|2024-09-06 15:36:00|5427.35|5426.85|5425.85|5425.35|5427.47|5426.97|5425.85|5425.35|736
1725636970000|2024-09-06 15:36:10|5425.72|5425.22|5425.35|5424.85|5426.85|5426.35|5424.85|5424.35|847
1725636980000|2024-09-06 15:36:20|5424.85|5424.35|5425.35|5424.85|5425.35|5424.85|5424.1|5423.6|842
1725636990000|2024-09-06 15:36:30|5425.6|5425.1|5426.1|5425.6|5426.6|5426.1|5425.35|5424.85|530
1725637000000|2024-09-06 15:36:40|5425.85|5425.35|5426.1|5425.6|5426.1|5425.6|5424.6|5424.1|409
1725637010000|2024-09-06 15:36:50|5425.85|5425.35|5426.1|5425.6|5426.35|5425.85|5425.1|5424.6|392
1725637020000|2024-09-06 15:37:00|5425.85|5425.35|5425.6|5425.1|5426.1|5425.6|5424.6|5424.1|533
1725637030000|2024-09-06 15:37:10|5425.85|5425.35|5426.6|5426.1|5428.1|5427.6|5425.85|5425.35|673
1725637040000|2024-09-06 15:37:20|5426.35|5425.85|5428.6|5428.1|5429.1|5428.6|5426.35|5425.85|630
1725637050000|2024-09-06 15:37:30|5428.85|5428.35|5426.6|5426.1|5429.1|5428.6|5426.1|5425.6|744
1725637060000|2024-09-06 15:37:40|5426.35|5425.85|5427.1|5426.6|5427.47|5426.97|5426.1|5425.6|499
1725637070000|2024-09-06 15:37:50|5427.85|5427.35|5427.6|5427.1|5428.35|5427.85|5427.35|5426.85|428
1725637080000|2024-09-06 15:38:00|5427.1|5426.6|5425.22|5424.72|5427.6|5427.1|5425.1|5424.6|788
1725637090000|2024-09-06 15:38:10|5425.35|5424.85|5424.6|5424.1|5425.85|5425.35|5424.1|5423.6|653
1725637100000|2024-09-06 15:38:20|5424.72|5424.22|5425.1|5424.6|5425.35|5424.85|5424.35|5423.85|408
1725637110000|2024-09-06 15:38:30|5425.22|5424.72|5425.6|5425.1|5425.85|5425.35|5424.72|5424.22|445
1725637120000|2024-09-06 15:38:40|5425.85|5425.35|5424.1|5423.6|5425.85|5425.35|5424.1|5423.6|385
1725637130000|2024-09-06 15:38:50|5424.35|5423.85|5424.6|5424.1|5425.35|5424.85|5424.35|5423.85|394
1725637140000|2024-09-06 15:39:00|5424.85|5424.35|5423.6|5423.1|5425.1|5424.6|5423.6|5423.1|636
1725637150000|2024-09-06 15:39:10|5424.1|5423.6|5422.1|5421.6|5424.35|5423.85|5422.1|5421.6|926
1725637160000|2024-09-06 15:39:20|5421.85|5421.35|5421.6|5421.1|5422.1|5421.6|5421.1|5420.6|1319
1725637170000|2024-09-06 15:39:30|5422.1|5421.6|5423.1|5422.6|5423.85|5423.35|5422.1|5421.6|925
1725637180000|2024-09-06 15:39:40|5422.85|5422.35|5422.85|5422.35|5423.1|5422.6|5422.35|5421.85|673
1725637190000|2024-09-06 15:39:50|5423.1|5422.6|5424.6|5424.1|5425.6|5425.1|5422.6|5422.1|806
1725637200000|2024-09-06 15:40:00|5423.72|5423.22|5424.6|5424.1|5424.97|5424.47|5423.35|5422.85|805
1725637210000|2024-09-06 15:40:10|5425.6|5425.1|5424.6|5424.1|5425.85|5425.35|5423.85|5423.35|649
1725637220000|2024-09-06 15:40:20|5424.85|5424.35|5423.85|5423.35|5424.85|5424.35|5423.1|5422.6|967
1725637230000|2024-09-06 15:40:30|5424.1|5423.6|5423.85|5423.35|5424.1|5423.6|5423.1|5422.6|397
1725637240000|2024-09-06 15:40:40|5423.6|5423.1|5422.6|5422.1|5423.6|5423.1|5421.85|5421.35|714
1725637250000|2024-09-06 15:40:50|5422.85|5422.35|5422.1|5421.6|5423.1|5422.6|5422.1|5421.6|507
1725637260000|2024-09-06 15:41:00|5422.35|5421.85|5420.35|5419.85|5422.35|5421.85|5420.35|5419.85|985
1725637270000|2024-09-06 15:41:10|5420.6|5420.1|5421.35|5420.85|5421.35|5420.85|5419.85|5419.35|947
1725637280000|2024-09-06 15:41:20|5421.6|5421.1|5421.6|5421.1|5421.85|5421.35|5420.6|5420.1|603
1725637290000|2024-09-06 15:41:30|5421.85|5421.35|5423.22|5422.72|5423.22|5422.72|5421.6|5421.1|775
1725637300000|2024-09-06 15:41:40|5423.1|5422.6|5422.35|5421.85|5424.1|5423.6|5422.1|5421.6|752
1725637310000|2024-09-06 15:41:50|5422.22|5421.72|5421.35|5420.85|5422.35|5421.85|5421.1|5420.6|648
1725637320000|2024-09-06 15:42:00|5421.1|5420.6|5422.1|5421.6|5422.35|5421.85|5421.1|5420.6|487
1725637330000|2024-09-06 15:42:10|5422.35|5421.85|5421.6|5421.1|5422.35|5421.85|5421.1|5420.6|331
1725637340000|2024-09-06 15:42:20|5421.35|5420.85|5421.6|5421.1|5421.85|5421.35|5420.85|5420.35|465
1725637350000|2024-09-06 15:42:30|5420.85|5420.35|5421.35|5420.85|5421.6|5421.1|5420.85|5420.35|502
1725637360000|2024-09-06 15:42:40|5421.22|5420.72|5419.1|5418.6|5421.35|5420.85|5418.6|5418.1|989
1725637370000|2024-09-06 15:42:50|5419.35|5418.85|5421.1|5420.6|5421.6|5421.1|5419.35|5418.85|453
1725637380000|2024-09-06 15:43:00|5420.85|5420.35|5421.6|5421.1|5422.35|5421.85|5420.35|5419.85|747
1725637390000|2024-09-06 15:43:10|5421.35|5420.85|5422.35|5421.85|5423.6|5423.1|5421.35|5420.85|764
1725637400000|2024-09-06 15:43:20|5422.1|5421.6|5422.6|5422.1|5422.6|5422.1|5420.6|5420.1|500
1725637410000|2024-09-06 15:43:30|5422.85|5422.35|5422.1|5421.6|5423.1|5422.6|5422.1|5421.6|427
1725637420000|2024-09-06 15:43:40|5422.35|5421.85|5422.85|5422.35|5423.35|5422.85|5422.35|5421.85|338
1725637430000|2024-09-06 15:43:50|5422.6|5422.1|5422.85|5422.35|5422.85|5422.35|5422.1|5421.6|462
1725637440000|2024-09-06 15:44:00|5422.35|5421.85|5424.85|5424.35|5425.6|5425.1|5422.35|5421.85|737
1725637450000|2024-09-06 15:44:10|5424.35|5423.85|5422.72|5422.22|5424.85|5424.35|5422.6|5422.1|1542
1725637460000|2024-09-06 15:44:20|5422.6|5422.1|5422.6|5422.1|5422.85|5422.35|5422.1|5421.6|410
1725637470000|2024-09-06 15:44:30|5422.35|5421.85|5422.35|5421.85|5422.6|5422.1|5421.72|5421.22|388
1725637480000|2024-09-06 15:44:40|5422.6|5422.1|5420.35|5419.85|5423.1|5422.6|5420.1|5419.6|1136
1725637490000|2024-09-06 15:44:50|5420.1|5419.6|5420.35|5419.85|5420.85|5420.35|5419.35|5418.85|1715
1725637500000|2024-09-06 15:45:00|5419.85|5419.35|5419.6|5419.1|5420.85|5420.35|5419.35|5418.85|811
1725637510000|2024-09-06 15:45:10|5419.35|5418.85|5417.35|5416.85|5419.35|5418.85|5416.6|5416.1|2501
1725637520000|2024-09-06 15:45:20|5417.6|5417.1|5415.35|5414.85|5418.35|5417.85|5415.35|5414.85|2228
1725637530000|2024-09-06 15:45:30|5415.1|5414.6|5415.1|5414.6|5415.6|5415.1|5414.6|5414.1|1399
1725637540000|2024-09-06 15:45:40|5415.35|5414.85|5414.6|5414.1|5416.6|5416.1|5414.35|5413.85|2139
1725637550000|2024-09-06 15:45:50|5414.35|5413.85|5414.85|5414.35|5414.85|5414.35|5414.1|5413.6|648
1725637560000|2024-09-06 15:46:00|5414.6|5414.1|5414.72|5414.22|5416.35|5415.85|5414.35|5413.85|1267
1725637570000|2024-09-06 15:46:10|5414.6|5414.1|5414.97|5414.47|5416.1|5415.6|5414.6|5414.1|1309
1725637580000|2024-09-06 15:46:20|5414.85|5414.35|5414.6|5414.1|5416.35|5415.85|5414.1|5413.6|897
1725637590000|2024-09-06 15:46:30|5414.85|5414.35|5414.1|5413.6|5415.1|5414.6|5414.1|5413.6|631
1725637600000|2024-09-06 15:46:40|5414.35|5413.85|5413.1|5412.6|5414.35|5413.85|5413.1|5412.6|980
1725637610000|2024-09-06 15:46:50|5413.35|5412.85|5414.35|5413.85|5414.6|5414.1|5413.35|5412.85|1063
1725637620000|2024-09-06 15:47:00|5414.85|5414.35|5414.35|5413.85|5415.1|5414.6|5414.1|5413.6|893
1725637630000|2024-09-06 15:47:10|5414.1|5413.6|5415.1|5414.6|5415.85|5415.35|5414.1|5413.6|1144
1725637640000|2024-09-06 15:47:20|5415.35|5414.85|5415.85|5415.35|5416.35|5415.85|5415.35|5414.85|1136
1725637650000|2024-09-06 15:47:30|5415.6|5415.1|5413.47|5412.97|5415.6|5415.1|5412.85|5412.35|1268
1725637660000|2024-09-06 15:47:40|5413.1|5412.6|5413.35|5412.85|5413.85|5413.35|5412.6|5412.1|819
1725637670000|2024-09-06 15:47:50|5413.6|5413.1|5414.1|5413.6|5414.6|5414.1|5413.6|5413.1|765
1725637680000|2024-09-06 15:48:00|5413.85|5413.35|5415.85|5415.35|5416.35|5415.85|5413.6|5413.1|979
1725637690000|2024-09-06 15:48:10|5415.6|5415.1|5414.85|5414.35|5415.6|5415.1|5414.6|5414.1|512
1725637700000|2024-09-06 15:48:20|5414.72|5414.22|5413.6|5413.1|5414.85|5414.35|5412.85|5412.35|1228
1725637710000|2024-09-06 15:48:30|5413.35|5412.85|5414.85|5414.35|5414.85|5414.35|5413.22|5412.72|427
1725637720000|2024-09-06 15:48:40|5415.1|5414.6|5413.35|5412.85|5415.35|5414.85|5413.35|5412.85|469
1725637730000|2024-09-06 15:48:50|5413.1|5412.6|5414.1|5413.6|5414.1|5413.6|5413.1|5412.6|478
1725637740000|2024-09-06 15:49:00|5413.85|5413.35|5413.85|5413.35|5414.6|5414.1|5413.85|5413.35|746
1725637750000|2024-09-06 15:49:10|5414.35|5413.85|5416.35|5415.85|5416.85|5416.35|5414.1|5413.6|2068
1725637760000|2024-09-06 15:49:20|5416.1|5415.6|5417.6|5417.1|5417.85|5417.35|5415.35|5414.85|608
1725637770000|2024-09-06 15:49:30|5417.72|5417.22|5416.35|5415.85|5417.72|5417.22|5416.35|5415.85|489
1725637780000|2024-09-06 15:49:40|5416.1|5415.6|5416.6|5416.1|5417.35|5416.85|5416.1|5415.6|828
1725637790000|2024-09-06 15:49:50|5416.35|5415.85|5417.35|5416.85|5418.1|5417.6|5415.85|5415.35|885
1725637800000|2024-09-06 15:50:00|5417.1|5416.6|5416.85|5416.35|5417.35|5416.85|5416.1|5415.6|779
1725637810000|2024-09-06 15:50:10|5416.72|5416.22|5414.35|5413.85|5416.72|5416.22|5414.35|5413.85|577
1725637820000|2024-09-06 15:50:20|5413.85|5413.35|5413.85|5413.35|5414.1|5413.6|5413.1|5412.6|911
1725637830000|2024-09-06 15:50:30|5413.6|5413.1|5412.85|5412.35|5413.6|5413.1|5412.6|5412.1|553
1725637840000|2024-09-06 15:50:40|5412.6|5412.1|5411.6|5411.1|5413.1|5412.6|5411.1|5410.6|1479
1725637850000|2024-09-06 15:50:50|5411.85|5411.35|5412.85|5412.35|5413.1|5412.6|5411.6|5411.1|919
1725637860000|2024-09-06 15:51:00|5412.6|5412.1|5412.35|5411.85|5413.6|5413.1|5412.35|5411.85|859
1725637870000|2024-09-06 15:51:10|5412.47|5411.97|5412.6|5412.1|5413.6|5413.1|5412.35|5411.85|717
1725637880000|2024-09-06 15:51:20|5412.47|5411.97|5412.35|5411.85|5412.85|5412.35|5412.1|5411.6|520
1725637890000|2024-09-06 15:51:30|5412.22|5411.72|5411.35|5410.85|5412.22|5411.72|5410.6|5410.1|1844
1725637900000|2024-09-06 15:51:40|5411.6|5411.1|5411.6|5411.1|5411.85|5411.35|5411.22|5410.72|437
1725637910000|2024-09-06 15:51:50|5411.35|5410.85|5411.85|5411.35|5412.1|5411.6|5410.6|5410.1|840
1725637920000|2024-09-06 15:52:00|5411.6|5411.1|5411.35|5410.85|5412.35|5411.85|5410.85|5410.35|837
1725637930000|2024-09-06 15:52:10|5411.1|5410.6|5411.47|5410.97|5412.1|5411.6|5411.1|5410.6|565
1725637940000|2024-09-06 15:52:20|5411.35|5410.85|5412.6|5412.1|5412.85|5412.35|5411.1|5410.6|573
1725637950000|2024-09-06 15:52:30|5412.35|5411.85|5413.1|5412.6|5413.35|5412.85|5411.85|5411.35|652
1725637960000|2024-09-06 15:52:40|5413.35|5412.85|5412.85|5412.35|5414.6|5414.1|5412.6|5412.1|875
1725637970000|2024-09-06 15:52:50|5412.72|5412.22|5412.6|5412.1|5412.85|5412.35|5412.1|5411.6|347
1725637980000|2024-09-06 15:53:00|5412.22|5411.72|5411.6|5411.1|5412.6|5412.1|5411.47|5410.97|407
1725637990000|2024-09-06 15:53:10|5411.85|5411.35|5412.35|5411.85|5412.6|5412.1|5411.1|5410.6|868
1725638000000|2024-09-06 15:53:20|5412.6|5412.1|5412.85|5412.35|5413.47|5412.97|5412.6|5412.1|676
1725638010000|2024-09-06 15:53:30|5412.6|5412.1|5412.1|5411.6|5412.6|5412.1|5411.85|5411.35|677
1725638020000|2024-09-06 15:53:40|5412.22|5411.72|5412.6|5412.1|5412.6|5412.1|5411.97|5411.47|411
1725638030000|2024-09-06 15:53:50|5412.47|5411.97|5411.85|5411.35|5412.6|5412.1|5411.6|5411.1|569
1725638040000|2024-09-06 15:54:00|5412.22|5411.72|5411.85|5411.35|5413.35|5412.85|5411.72|5411.22|727
1725638050000|2024-09-06 15:54:10|5411.72|5411.22|5413.35|5412.85|5413.35|5412.85|5411.35|5410.85|557
1725638060000|2024-09-06 15:54:20|5413.6|5413.1|5415.1|5414.6|5415.1|5414.6|5412.85|5412.35|598
1725638070000|2024-09-06 15:54:30|5414.85|5414.35|5417.1|5416.6|5417.35|5416.85|5414.85|5414.35|1046
1725638080000|2024-09-06 15:54:40|5416.85|5416.35|5415.1|5414.6|5417.6|5417.1|5415.1|5414.6|742
1725638090000|2024-09-06 15:54:50|5414.85|5414.35|5416.6|5416.1|5416.6|5416.1|5414.85|5414.35|841
1725638100000|2024-09-06 15:55:00|5416.35|5415.85|5417.85|5417.35|5418.47|5417.97|5416.35|5415.85|967
1725638110000|2024-09-06 15:55:10|5417.22|5416.72|5418.35|5417.85|5418.6|5418.1|5416.6|5416.1|778
1725638120000|2024-09-06 15:55:20|5418.6|5418.1|5420.1|5419.6|5420.35|5419.85|5418.35|5417.85|1196
1725638130000|2024-09-06 15:55:30|5420.35|5419.85|5418.35|5417.85|5420.35|5419.85|5418.35|5417.85|990
1725638140000|2024-09-06 15:55:40|5418.6|5418.1|5418.35|5417.85|5418.6|5418.1|5418.1|5417.6|525
1725638150000|2024-09-06 15:55:50|5418.1|5417.6|5418.6|5418.1|5419.1|5418.6|5418.1|5417.6|572
1725638160000|2024-09-06 15:56:00|5418.35|5417.85|5417.1|5416.6|5418.72|5418.22|5416.85|5416.35|858
1725638170000|2024-09-06 15:56:10|5417.35|5416.85|5417.35|5416.85|5417.6|5417.1|5416.35|5415.85|654
1725638180000|2024-09-06 15:56:20|5417.6|5417.1|5417.1|5416.6|5417.85|5417.35|5416.6|5416.1|476
1725638190000|2024-09-06 15:56:30|5417.6|5417.1|5417.6|5417.1|5417.85|5417.35|5416.6|5416.1|582
1725638200000|2024-09-06 15:56:40|5417.35|5416.85|5417.1|5416.6|5417.6|5417.1|5416.97|5416.47|237
1725638210000|2024-09-06 15:56:50|5417.22|5416.72|5417.35|5416.85|5417.35|5416.85|5416.1|5415.6|351
1725638220000|2024-09-06 15:57:00|5417.22|5416.72|5417.1|5416.6|5418.1|5417.6|5416.85|5416.35|449
1725638230000|2024-09-06 15:57:10|5416.85|5416.35|5418.1|5417.6|5418.6|5418.1|5416.85|5416.35|573
1725638240000|2024-09-06 15:57:20|5418.35|5417.85|5416.6|5416.1|5418.35|5417.85|5416.1|5415.6|324
1725638250000|2024-09-06 15:57:30|5416.85|5416.35|5416.1|5415.6|5417.1|5416.6|5416.1|5415.6|299
1725638260000|2024-09-06 15:57:40|5416.22|5415.72|5415.85|5415.35|5416.85|5416.35|5415.6|5415.1|434
1725638270000|2024-09-06 15:57:50|5415.6|5415.1|5415.1|5414.6|5416.1|5415.6|5414.85|5414.35|371
1725638280000|2024-09-06 15:58:00|5415.22|5414.72|5415.85|5415.35|5416.6|5416.1|5415.22|5414.72|466
1725638290000|2024-09-06 15:58:10|5415.6|5415.1|5417.47|5416.97|5417.47|5416.97|5415.6|5415.1|543
1725638300000|2024-09-06 15:58:20|5417.35|5416.85|5415.85|5415.35|5417.6|5417.1|5415.1|5414.6|469
1725638310000|2024-09-06 15:58:30|5416.1|5415.6|5414.85|5414.35|5416.35|5415.85|5414.85|5414.35|294
1725638320000|2024-09-06 15:58:40|5414.35|5413.85|5414.6|5414.1|5415.35|5414.85|5413.85|5413.35|679
1725638330000|2024-09-06 15:58:50|5414.85|5414.35|5414.85|5414.35|5415.1|5414.6|5414.35|5413.85|352
1725638340000|2024-09-06 15:59:00|5415.1|5414.6|5414.85|5414.35|5415.35|5414.85|5414.6|5414.1|298
1725638350000|2024-09-06 15:59:10|5415.1|5414.6|5415.1|5414.6|5415.1|5414.6|5414.6|5414.1|236
1725638360000|2024-09-06 15:59:20|5415.35|5414.85|5416.6|5416.1|5417.1|5416.6|5415.35|5414.85|511
1725638370000|2024-09-06 15:59:30|5416.72|5416.22|5416.35|5415.85|5416.72|5416.22|5416.1|5415.6|369
1725638380000|2024-09-06 15:59:40|5415.6|5415.1|5414.85|5414.35|5416.1|5415.6|5414.35|5413.85|905
1725638390000|2024-09-06 15:59:50|5414.6|5414.1|5413.6|5413.1|5414.85|5414.35|5413.1|5412.6|830
1725638400000|2024-09-06 16:00:00|5412.85|5412.35|5413.35|5412.85|5413.85|5413.35|5412.6|5412.1|711
1725638410000|2024-09-06 16:00:10|5413.1|5412.6|5413.1|5412.6|5414.1|5413.6|5413.1|5412.6|301
1725638420000|2024-09-06 16:00:20|5412.6|5412.1|5413.1|5412.6|5413.6|5413.1|5412.35|5411.85|379
1725638430000|2024-09-06 16:00:30|5413.22|5412.72|5413.6|5413.1|5413.85|5413.35|5412.85|5412.35|336
1725638440000|2024-09-06 16:00:40|5413.47|5412.97|5412.6|5412.1|5413.6|5413.1|5412.1|5411.6|383
1725638450000|2024-09-06 16:00:50|5413.1|5412.6|5413.6|5413.1|5413.97|5413.47|5413.1|5412.6|410
1725638460000|2024-09-06 16:01:00|5413.72|5413.22|5412.6|5412.1|5413.72|5413.22|5412.6|5412.1|561
1725638470000|2024-09-06 16:01:10|5411.85|5411.35|5412.35|5411.85|5413.1|5412.6|5411.6|5411.1|579
1725638480000|2024-09-06 16:01:20|5412.6|5412.1|5413.6|5413.1|5413.6|5413.1|5412.6|5412.1|506
1725638490000|2024-09-06 16:01:30|5413.35|5412.85|5414.85|5414.35|5415.1|5414.6|5413.1|5412.6|546
1725638500000|2024-09-06 16:01:40|5415.1|5414.6|5416.1|5415.6|5416.35|5415.85|5414.35|5413.85|677
1725638510000|2024-09-06 16:01:50|5415.85|5415.35|5417.85|5417.35|5417.85|5417.35|5415.85|5415.35|963
1725638520000|2024-09-06 16:02:00|5417.6|5417.1|5417.35|5416.85|5417.6|5417.1|5416.1|5415.6|805
1725638530000|2024-09-06 16:02:10|5417.1|5416.6|5413.85|5413.35|5417.1|5416.6|5413.85|5413.35|916
1725638540000|2024-09-06 16:02:20|5414.1|5413.6|5413.85|5413.35|5414.1|5413.6|5413.85|5413.35|808
1725638550000|2024-09-06 16:02:30|5413.6|5413.1|5412.85|5412.35|5414.1|5413.6|5412.6|5412.1|810
1725638560000|2024-09-06 16:02:40|5412.6|5412.1|5413.6|5413.1|5413.6|5413.1|5412.6|5412.1|610
1725638570000|2024-09-06 16:02:50|5413.47|5412.97|5413.6|5413.1|5413.6|5413.1|5412.85|5412.35|265
1725638580000|2024-09-06 16:03:00|5413.35|5412.85|5413.1|5412.6|5413.6|5413.1|5412.72|5412.22|337
1725638590000|2024-09-06 16:03:10|5412.97|5412.47|5412.85|5412.35|5413.1|5412.6|5412.1|5411.6|441
1725638600000|2024-09-06 16:03:20|5412.35|5411.85|5412.1|5411.6|5412.85|5412.35|5412.1|5411.6|331
1725638610000|2024-09-06 16:03:30|5412.35|5411.85|5413.6|5413.1|5413.6|5413.1|5412.1|5411.6|436
1725638620000|2024-09-06 16:03:40|5413.35|5412.85|5412.35|5411.85|5413.35|5412.85|5412.35|5411.85|298
1725638630000|2024-09-06 16:03:50|5412.22|5411.72|5412.85|5412.35|5412.85|5412.35|5411.97|5411.47|613
1725638640000|2024-09-06 16:04:00|5412.6|5412.1|5413.85|5413.35|5413.85|5413.35|5412.6|5412.1|448
1725638650000|2024-09-06 16:04:10|5413.72|5413.22|5413.35|5412.85|5413.72|5413.22|5412.85|5412.35|306
1725638660000|2024-09-06 16:04:20|5413.6|5413.1|5413.1|5412.6|5413.85|5413.35|5413.1|5412.6|903
1725638670000|2024-09-06 16:04:30|5412.85|5412.35|5413.1|5412.6|5413.1|5412.6|5412.35|5411.85|239
1725638680000|2024-09-06 16:04:40|5412.85|5412.35|5413.1|5412.6|5413.35|5412.85|5412.6|5412.1|315
1725638690000|2024-09-06 16:04:50|5412.85|5412.35|5412.35|5411.85|5413.1|5412.6|5412.35|5411.85|262
1725638700000|2024-09-06 16:05:00|5412.85|5412.35|5412.35|5411.85|5412.85|5412.35|5411.85|5411.35|499
1725638710000|2024-09-06 16:05:10|5412.6|5412.1|5412.1|5411.6|5412.85|5412.35|5411.85|5411.35|389
1725638720000|2024-09-06 16:05:20|5411.85|5411.35|5411.6|5411.1|5412.22|5411.72|5411.35|5410.85|1180
1725638730000|2024-09-06 16:05:30|5411.35|5410.85|5412.1|5411.6|5412.35|5411.85|5411.1|5410.6|449
1725638740000|2024-09-06 16:05:40|5411.85|5411.35|5412.35|5411.85|5412.6|5412.1|5411.85|5411.35|359
1725638750000|2024-09-06 16:05:50|5412.6|5412.1|5412.35|5411.85|5412.85|5412.35|5411.6|5411.1|488
1725638760000|2024-09-06 16:06:00|5412.1|5411.6|5411.6|5411.1|5412.35|5411.85|5411.1|5410.6|492
1725638770000|2024-09-06 16:06:10|5411.85|5411.35|5412.85|5412.35|5413.1|5412.6|5411.6|5411.1|547
1725638780000|2024-09-06 16:06:20|5413.1|5412.6|5414.6|5414.1|5415.1|5414.6|5412.85|5412.35|920
1725638790000|2024-09-06 16:06:30|5414.35|5413.85|5413.6|5413.1|5415.1|5414.6|5413.6|5413.1|621
1725638800000|2024-09-06 16:06:40|5413.35|5412.85|5413.35|5412.85|5413.6|5413.1|5412.6|5412.1|363
1725638810000|2024-09-06 16:06:50|5413.22|5412.72|5413.85|5413.35|5414.35|5413.85|5413.1|5412.6|277
1725638820000|2024-09-06 16:07:00|5413.72|5413.22|5413.85|5413.35|5413.85|5413.35|5413.1|5412.6|537
1725638830000|2024-09-06 16:07:10|5414.1|5413.6|5415.35|5414.85|5415.35|5414.85|5414.1|5413.6|647
1725638840000|2024-09-06 16:07:20|5415.6|5415.1|5417.35|5416.85|5417.35|5416.85|5415.6|5415.1|737
1725638850000|2024-09-06 16:07:30|5417.1|5416.6|5417.6|5417.1|5418.1|5417.6|5417.1|5416.6|1093
1725638860000|2024-09-06 16:07:40|5417.35|5416.85|5417.6|5417.1|5417.85|5417.35|5416.85|5416.35|470
1725638870000|2024-09-06 16:07:50|5417.35|5416.85|5416.6|5416.1|5418.1|5417.6|5416.6|5416.1|672
1725638880000|2024-09-06 16:08:00|5416.35|5415.85|5415.1|5414.6|5416.6|5416.1|5414.6|5414.1|807
1725638890000|2024-09-06 16:08:10|5414.85|5414.35|5413.85|5413.35|5414.85|5414.35|5413.85|5413.35|623
1725638900000|2024-09-06 16:08:20|5414.1|5413.6|5413.97|5413.47|5414.35|5413.85|5413.85|5413.35|380
1725638910000|2024-09-06 16:08:30|5414.1|5413.6|5412.85|5412.35|5414.1|5413.6|5412.85|5412.35|320
1725638920000|2024-09-06 16:08:40|5412.6|5412.1|5412.85|5412.35|5413.35|5412.85|5412.6|5412.1|496
1725638930000|2024-09-06 16:08:50|5412.72|5412.22|5412.85|5412.35|5412.85|5412.35|5412.35|5411.85|460
1725638940000|2024-09-06 16:09:00|5413.1|5412.6|5413.85|5413.35|5413.85|5413.35|5412.97|5412.47|387
1725638950000|2024-09-06 16:09:10|5414.1|5413.6|5413.1|5412.6|5414.1|5413.6|5413.1|5412.6|370
1725638960000|2024-09-06 16:09:20|5412.85|5412.35|5412.85|5412.35|5413.1|5412.6|5412.35|5411.85|326
1725638970000|2024-09-06 16:09:30|5412.6|5412.1|5412.6|5412.1|5412.85|5412.35|5412.22|5411.72|276
1725638980000|2024-09-06 16:09:40|5412.85|5412.35|5414.1|5413.6|5414.35|5413.85|5412.6|5412.1|575
1725638990000|2024-09-06 16:09:50|5413.85|5413.35|5415.1|5414.6|5415.1|5414.6|5413.72|5413.22|197
1725639000000|2024-09-06 16:10:00|5415.35|5414.85|5415.35|5414.85|5415.85|5415.35|5415.1|5414.6|450
1725639010000|2024-09-06 16:10:10|5415.22|5414.72|5413.35|5412.85|5415.22|5414.72|5413.35|5412.85|523
1725639020000|2024-09-06 16:10:20|5413.6|5413.1|5413.85|5413.35|5414.1|5413.6|5413.1|5412.6|422
1725639030000|2024-09-06 16:10:30|5413.72|5413.22|5413.35|5412.85|5413.85|5413.35|5413.1|5412.6|327
1725639040000|2024-09-06 16:10:40|5413.6|5413.1|5413.1|5412.6|5413.6|5413.1|5412.97|5412.47|358
1725639050000|2024-09-06 16:10:50|5413.35|5412.85|5413.35|5412.85|5413.6|5413.1|5413.35|5412.85|287
1725639060000|2024-09-06 16:11:00|5413.47|5412.97|5412.6|5412.1|5413.85|5413.35|5412.35|5411.85|546
1725639070000|2024-09-06 16:11:10|5412.72|5412.22|5413.35|5412.85|5413.35|5412.85|5412.1|5411.6|442
1725639080000|2024-09-06 16:11:20|5413.6|5413.1|5414.6|5414.1|5414.6|5414.1|5413.6|5413.1|261
1725639090000|2024-09-06 16:11:30|5414.47|5413.97|5414.1|5413.6|5414.47|5413.97|5413.85|5413.35|228
1725639100000|2024-09-06 16:11:40|5413.97|5413.47|5412.6|5412.1|5414.35|5413.85|5412.6|5412.1|512
1725639110000|2024-09-06 16:11:50|5412.85|5412.35|5413.1|5412.6|5413.6|5413.1|5412.1|5411.6|850
1725639120000|2024-09-06 16:12:00|5413.35|5412.85|5414.35|5413.85|5414.6|5414.1|5413.35|5412.85|408
1725639130000|2024-09-06 16:12:10|5414.22|5413.72|5414.35|5413.85|5414.6|5414.1|5413.72|5413.22|306
1725639140000|2024-09-06 16:12:20|5414.1|5413.6|5413.35|5412.85|5414.1|5413.6|5413.1|5412.6|143
1725639150000|2024-09-06 16:12:30|5413.22|5412.72|5412.85|5412.35|5413.22|5412.72|5412.1|5411.6|298
1725639160000|2024-09-06 16:12:40|5412.97|5412.47|5414.1|5413.6|5414.1|5413.6|5412.97|5412.47|396
1725639170000|2024-09-06 16:12:50|5414.6|5414.1|5416.1|5415.6|5416.1|5415.6|5414.6|5414.1|562
1725639180000|2024-09-06 16:13:00|5416.35|5415.85|5414.35|5413.85|5416.35|5415.85|5414.35|5413.85|556
1725639190000|2024-09-06 16:13:10|5414.6|5414.1|5415.22|5414.72|5415.22|5414.72|5414.1|5413.6|308
1725639200000|2024-09-06 16:13:20|5415.35|5414.85|5415.6|5415.1|5415.85|5415.35|5414.85|5414.35|303
1725639210000|2024-09-06 16:13:30|5415.85|5415.35|5416.85|5416.35|5417.1|5416.6|5415.6|5415.1|579
1725639220000|2024-09-06 16:13:40|5416.6|5416.1|5415.35|5414.85|5416.6|5416.1|5415.1|5414.6|422
1725639230000|2024-09-06 16:13:50|5415.1|5414.6|5415.6|5415.1|5415.85|5415.35|5415.1|5414.6|257
1725639240000|2024-09-06 16:14:00|5415.85|5415.35|5416.1|5415.6|5417.35|5416.85|5415.85|5415.35|655
1725639250000|2024-09-06 16:14:10|5416.35|5415.85|5416.85|5416.35|5417.1|5416.6|5416.1|5415.6|300
1725639260000|2024-09-06 16:14:20|5416.6|5416.1|5417.6|5417.1|5417.6|5417.1|5416.6|5416.1|825
1725639270000|2024-09-06 16:14:30|5417.47|5416.97|5416.1|5415.6|5417.85|5417.35|5416.1|5415.6|467
1725639280000|2024-09-06 16:14:40|5415.85|5415.35|5414.35|5413.85|5416.1|5415.6|5414.35|5413.85|607
1725639290000|2024-09-06 16:14:50|5414.47|5413.97|5413.6|5413.1|5414.85|5414.35|5413.35|5412.85|417
1725639300000|2024-09-06 16:15:00|5413.85|5413.35|5414.6|5414.1|5415.1|5414.6|5413.35|5412.85|541
1725639310000|2024-09-06 16:15:10|5414.35|5413.85|5413.47|5412.97|5414.85|5414.35|5413.35|5412.85|616
1725639320000|2024-09-06 16:15:20|5413.6|5413.1|5414.1|5413.6|5414.1|5413.6|5413.35|5412.85|285
1725639330000|2024-09-06 16:15:30|5413.85|5413.35|5412.85|5412.35|5413.85|5413.35|5412.85|5412.35|340
1725639340000|2024-09-06 16:15:40|5412.6|5412.1|5411.85|5411.35|5412.6|5412.1|5411.85|5411.35|667
1725639350000|2024-09-06 16:15:50|5412.1|5411.6|5411.1|5410.6|5412.35|5411.85|5410.85|5410.35|954
1725639360000|2024-09-06 16:16:00|5410.6|5410.1|5410.6|5410.1|5411.6|5411.1|5410.35|5409.85|871
1725639370000|2024-09-06 16:16:10|5410.85|5410.35|5410.6|5410.1|5411.35|5410.85|5410.6|5410.1|362
1725639380000|2024-09-06 16:16:20|5410.85|5410.35|5410.6|5410.1|5411.1|5410.6|5410.35|5409.85|375
1725639390000|2024-09-06 16:16:30|5410.35|5409.85|5410.35|5409.85|5410.85|5410.35|5410.35|5409.85|215
1725639400000|2024-09-06 16:16:40|5410.6|5410.1|5410.6|5410.1|5410.6|5410.1|5410.35|5409.85|900
1725639410000|2024-09-06 16:16:50|5410.35|5409.85|5411.1|5410.6|5411.1|5410.6|5410.35|5409.85|401
1725639420000|2024-09-06 16:17:00|5410.85|5410.35|5411.1|5410.6|5411.35|5410.85|5410.85|5410.35|594
1725639430000|2024-09-06 16:17:10|5410.97|5410.47|5410.85|5410.35|5411.1|5410.6|5410.35|5409.85|924
1725639440000|2024-09-06 16:17:20|5410.6|5410.1|5411.1|5410.6|5411.6|5411.1|5410.6|5410.1|430
1725639450000|2024-09-06 16:17:30|5411.35|5410.85|5411.72|5411.22|5412.1|5411.6|5411.1|5410.6|398
1725639460000|2024-09-06 16:17:40|5411.47|5410.97|5411.85|5411.35|5412.6|5412.1|5411.35|5410.85|666
1725639470000|2024-09-06 16:17:50|5411.6|5411.1|5411.85|5411.35|5411.85|5411.35|5411.35|5410.85|518
1725639480000|2024-09-06 16:18:00|5411.6|5411.1|5411.85|5411.35|5411.85|5411.35|5411.1|5410.6|437
1725639490000|2024-09-06 16:18:10|5411.72|5411.22|5411.1|5410.6|5411.85|5411.35|5411.1|5410.6|274
1725639500000|2024-09-06 16:18:20|5411.47|5410.97|5411.6|5411.1|5411.85|5411.35|5411.47|5410.97|300
1725639510000|2024-09-06 16:18:30|5411.47|5410.97|5411.6|5411.1|5411.85|5411.35|5411.35|5410.85|484
1725639520000|2024-09-06 16:18:40|5411.85|5411.35|5412.97|5412.47|5413.6|5413.1|5411.6|5411.1|933
1725639530000|2024-09-06 16:18:50|5413.1|5412.6|5412.35|5411.85|5413.1|5412.6|5412.35|5411.85|278
1725639540000|2024-09-06 16:19:00|5412.6|5412.1|5411.85|5411.35|5412.6|5412.1|5411.47|5410.97|364
1725639550000|2024-09-06 16:19:10|5411.97|5411.47|5412.1|5411.6|5412.85|5412.35|5411.85|5411.35|249
1725639560000|2024-09-06 16:19:20|5411.97|5411.47|5411.1|5410.6|5412.47|5411.97|5411.1|5410.6|342
1725639570000|2024-09-06 16:19:30|5410.85|5410.35|5410.85|5410.35|5411.1|5410.6|5409.35|5408.85|1819
1725639580000|2024-09-06 16:19:40|5410.6|5410.1|5409.72|5409.22|5411.1|5410.6|5409.72|5409.22|500
1725639590000|2024-09-06 16:19:50|5409.85|5409.35|5410.35|5409.85|5410.6|5410.1|5409.47|5408.97|469
1725639600000|2024-09-06 16:20:00|5410.6|5410.1|5410.6|5410.1|5410.85|5410.35|5410.1|5409.6|394
1725639610000|2024-09-06 16:20:10|5410.47|5409.97|5410.1|5409.6|5410.6|5410.1|5409.1|5408.6|660
1725639620000|2024-09-06 16:20:20|5409.97|5409.47|5410.6|5410.1|5411.35|5410.85|5409.85|5409.35|617
1725639630000|2024-09-06 16:20:30|5410.35|5409.85|5410.1|5409.6|5410.6|5410.1|5410.1|5409.6|246
1725639640000|2024-09-06 16:20:40|5409.85|5409.35|5409.85|5409.35|5409.97|5409.47|5409.35|5408.85|219
1725639650000|2024-09-06 16:20:50|5410.1|5409.6|5410.35|5409.85|5410.35|5409.85|5409.72|5409.22|248
1725639660000|2024-09-06 16:21:00|5410.47|5409.97|5410.35|5409.85|5410.6|5410.1|5409.85|5409.35|299
1725639670000|2024-09-06 16:21:10|5410.6|5410.1|5409.1|5408.6|5410.85|5410.35|5409.1|5408.6|455
1725639680000|2024-09-06 16:21:20|5408.85|5408.35|5409.6|5409.1|5410.1|5409.6|5408.85|5408.35|320
1725639690000|2024-09-06 16:21:30|5409.85|5409.35|5409.6|5409.1|5409.85|5409.35|5409.1|5408.6|381
1725639700000|2024-09-06 16:21:40|5409.85|5409.35|5409.85|5409.35|5410.1|5409.6|5409.6|5409.1|231
1725639710000|2024-09-06 16:21:50|5410.1|5409.6|5408.85|5408.35|5410.35|5409.85|5408.85|5408.35|287
1725639720000|2024-09-06 16:22:00|5408.6|5408.1|5408.85|5408.35|5409.35|5408.85|5408.6|5408.1|555
1725639730000|2024-09-06 16:22:10|5408.97|5408.47|5409.35|5408.85|5409.6|5409.1|5408.85|5408.35|276
1725639740000|2024-09-06 16:22:20|5409.22|5408.72|5411.1|5410.6|5411.35|5410.85|5409.1|5408.6|456
1725639750000|2024-09-06 16:22:30|5410.85|5410.35|5411.85|5411.35|5412.1|5411.6|5410.6|5410.1|2110
1725639760000|2024-09-06 16:22:40|5411.6|5411.1|5411.35|5410.85|5412.1|5411.6|5411.1|5410.6|320
1725639770000|2024-09-06 16:22:50|5411.1|5410.6|5412.1|5411.6|5412.6|5412.1|5411.1|5410.6|351
1725639780000|2024-09-06 16:23:00|5411.85|5411.35|5410.85|5410.35|5411.85|5411.35|5410.6|5410.1|459
1725639790000|2024-09-06 16:23:10|5410.72|5410.22|5412.35|5411.85|5412.85|5412.35|5410.35|5409.85|486
1725639800000|2024-09-06 16:23:20|5412.47|5411.97|5412.85|5412.35|5412.85|5412.35|5412.35|5411.85|474
1725639810000|2024-09-06 16:23:30|5413.1|5412.6|5411.85|5411.35|5413.1|5412.6|5411.35|5410.85|441
1725639820000|2024-09-06 16:23:40|5412.1|5411.6|5411.1|5410.6|5412.1|5411.6|5410.85|5410.35|306
1725639830000|2024-09-06 16:23:50|5411.35|5410.85|5411.1|5410.6|5411.6|5411.1|5410.85|5410.35|186
1725639840000|2024-09-06 16:24:00|5410.85|5410.35|5411.85|5411.35|5412.1|5411.6|5410.85|5410.35|300
1725639850000|2024-09-06 16:24:10|5411.72|5411.22|5412.6|5412.1|5412.6|5412.1|5411.22|5410.72|489
1725639860000|2024-09-06 16:24:20|5412.85|5412.35|5413.1|5412.6|5413.1|5412.6|5411.85|5411.35|476
1725639870000|2024-09-06 16:24:30|5413.22|5412.72|5413.35|5412.85|5414.1|5413.6|5413.1|5412.6|602
1725639880000|2024-09-06 16:24:40|5413.22|5412.72|5413.35|5412.85|5413.85|5413.35|5413.1|5412.6|328
1725639890000|2024-09-06 16:24:50|5413.1|5412.6|5412.6|5412.1|5413.22|5412.72|5412.6|5412.1|291
1725639900000|2024-09-06 16:25:00|5412.35|5411.85|5413.1|5412.6|5413.1|5412.6|5412.35|5411.85|485
1725639910000|2024-09-06 16:25:10|5413.22|5412.72|5412.6|5412.1|5413.72|5413.22|5412.6|5412.1|414
1725639920000|2024-09-06 16:25:20|5412.72|5412.22|5412.6|5412.1|5412.85|5412.35|5412.35|5411.85|275
1725639930000|2024-09-06 16:25:30|5412.72|5412.22|5413.1|5412.6|5413.35|5412.85|5412.6|5412.1|310
1725639940000|2024-09-06 16:25:40|5413.35|5412.85|5413.6|5413.1|5413.85|5413.35|5413.1|5412.6|222
1725639950000|2024-09-06 16:25:50|5413.72|5413.22|5415.1|5414.6|5415.35|5414.85|5413.6|5413.1|515
1725639960000|2024-09-06 16:26:00|5414.97|5414.47|5415.1|5414.6|5415.35|5414.85|5414.6|5414.1|418
1725639970000|2024-09-06 16:26:10|5414.85|5414.35|5414.1|5413.6|5414.97|5414.47|5413.85|5413.35|458
1725639980000|2024-09-06 16:26:20|5414.35|5413.85|5413.22|5412.72|5414.6|5414.1|5413.1|5412.6|484
1725639990000|2024-09-06 16:26:30|5413.1|5412.6|5412.35|5411.85|5413.1|5412.6|5412.35|5411.85|404
1725640000000|2024-09-06 16:26:40|5412.6|5412.1|5413.85|5413.35|5414.1|5413.6|5412.6|5412.1|635
1725640010000|2024-09-06 16:26:50|5414.1|5413.6|5413.6|5413.1|5414.1|5413.6|5413.35|5412.85|327
1725640020000|2024-09-06 16:27:00|5413.35|5412.85|5412.47|5411.97|5413.72|5413.22|5412.35|5411.85|309
1725640030000|2024-09-06 16:27:10|5412.35|5411.85|5411.35|5410.85|5412.35|5411.85|5411.1|5410.6|547
1725640040000|2024-09-06 16:27:20|5411.6|5411.1|5411.35|5410.85|5411.6|5411.1|5411.1|5410.6|312
1725640050000|2024-09-06 16:27:30|5411.47|5410.97|5410.85|5410.35|5411.47|5410.97|5410.85|5410.35|188
1725640060000|2024-09-06 16:27:40|5410.6|5410.1|5409.6|5409.1|5410.85|5410.35|5409.35|5408.85|501
1725640070000|2024-09-06 16:27:50|5409.85|5409.35|5409.35|5408.85|5409.85|5409.35|5409.22|5408.72|385
1725640080000|2024-09-06 16:28:00|5409.6|5409.1|5408.85|5408.35|5410.1|5409.6|5408.35|5407.85|733
1725640090000|2024-09-06 16:28:10|5408.72|5408.22|5408.1|5407.6|5408.85|5408.35|5407.6|5407.1|1394
1725640100000|2024-09-06 16:28:20|5408.35|5407.85|5407.22|5406.72|5408.35|5407.85|5407.22|5406.72|585
1725640110000|2024-09-06 16:28:30|5407.1|5406.6|5407.1|5406.6|5407.1|5406.6|5406.35|5405.85|1126
1725640120000|2024-09-06 16:28:40|5407.35|5406.85|5407.6|5407.1|5408.1|5407.6|5407.35|5406.85|406
1725640130000|2024-09-06 16:28:50|5407.47|5406.97|5407.6|5407.1|5407.85|5407.35|5407.1|5406.6|292
1725640140000|2024-09-06 16:29:00|5407.35|5406.85|5407.6|5407.1|5407.85|5407.35|5406.85|5406.35|561
1725640150000|2024-09-06 16:29:10|5407.35|5406.85|5408.1|5407.6|5408.1|5407.6|5406.85|5406.35|297
1725640160000|2024-09-06 16:29:20|5407.97|5407.47|5407.6|5407.1|5407.97|5407.47|5407.35|5406.85|230
1725640170000|2024-09-06 16:29:30|5407.35|5406.85|5406.35|5405.85|5407.35|5406.85|5405.85|5405.35|649
1725640180000|2024-09-06 16:29:40|5406.85|5406.35|5407.1|5406.6|5407.6|5407.1|5406.85|5406.35|326
1725640190000|2024-09-06 16:29:50|5406.47|5405.97|5406.6|5406.1|5407.35|5406.85|5406.47|5405.97|403
1725640200000|2024-09-06 16:30:00|5406.85|5406.35|5408.6|5408.1|5408.6|5408.1|5406.6|5406.1|681
1725640210000|2024-09-06 16:30:10|5408.47|5407.97|5408.1|5407.6|5408.85|5408.35|5408.1|5407.6|507
1725640220000|2024-09-06 16:30:20|5408.35|5407.85|5408.1|5407.6|5408.6|5408.1|5407.6|5407.1|282
1725640230000|2024-09-06 16:30:30|5408.35|5407.85|5407.1|5406.6|5408.35|5407.85|5407.1|5406.6|317
1725640240000|2024-09-06 16:30:40|5406.85|5406.35|5407.35|5406.85|5407.6|5407.1|5406.6|5406.1|418
1725640250000|2024-09-06 16:30:50|5407.6|5407.1|5408.35|5407.85|5408.85|5408.35|5407.6|5407.1|444
1725640260000|2024-09-06 16:31:00|5408.1|5407.6|5407.35|5406.85|5408.6|5408.1|5407.35|5406.85|667
1725640270000|2024-09-06 16:31:10|5407.6|5407.1|5406.6|5406.1|5407.6|5407.1|5406.35|5405.85|710
1725640280000|2024-09-06 16:31:20|5406.85|5406.35|5407.1|5406.6|5407.6|5407.1|5406.85|5406.35|295
1725640290000|2024-09-06 16:31:30|5407.22|5406.72|5407.6|5407.1|5407.6|5407.1|5407.1|5406.6|211
1725640300000|2024-09-06 16:31:40|5407.47|5406.97|5409.1|5408.6|5409.1|5408.6|5407.35|5406.85|346
1725640310000|2024-09-06 16:31:50|5408.85|5408.35|5407.6|5407.1|5408.85|5408.35|5407.6|5407.1|308
1725640320000|2024-09-06 16:32:00|5407.35|5406.85|5406.85|5406.35|5407.72|5407.22|5406.85|5406.35|351
1725640330000|2024-09-06 16:32:10|5407.1|5406.6|5406.35|5405.85|5407.1|5406.6|5406.35|5405.85|305
1725640340000|2024-09-06 16:32:20|5406.22|5405.72|5406.6|5406.1|5406.6|5406.1|5406.1|5405.6|312
1725640350000|2024-09-06 16:32:30|5406.35|5405.85|5406.85|5406.35|5407.1|5406.6|5406.35|5405.85|217
1725640360000|2024-09-06 16:32:40|5406.97|5406.47|5407.35|5406.85|5407.35|5406.85|5406.85|5406.35|252
1725640370000|2024-09-06 16:32:50|5407.22|5406.72|5406.6|5406.1|5407.22|5406.72|5406.35|5405.85|530
1725640380000|2024-09-06 16:33:00|5406.85|5406.35|5408.1|5407.6|5408.35|5407.85|5406.85|5406.35|859
1725640390000|2024-09-06 16:33:10|5408.6|5408.1|5409.6|5409.1|5409.85|5409.35|5408.6|5408.1|523
1725640400000|2024-09-06 16:33:20|5409.85|5409.35|5409.35|5408.85|5409.85|5409.35|5409.1|5408.6|379
1725640410000|2024-09-06 16:33:30|5409.6|5409.1|5411.6|5411.1|5411.85|5411.35|5409.6|5409.1|864
1725640420000|2024-09-06 16:33:40|5411.35|5410.85|5412.85|5412.35|5413.1|5412.6|5411.35|5410.85|2212
1725640430000|2024-09-06 16:33:50|5412.35|5411.85|5412.1|5411.6|5412.85|5412.35|5412.1|5411.6|1397
1725640440000|2024-09-06 16:34:00|5411.85|5411.35|5412.85|5412.35|5413.35|5412.85|5411.85|5411.35|922
1725640450000|2024-09-06 16:34:10|5412.97|5412.47|5413.35|5412.85|5413.35|5412.85|5412.35|5411.85|568
1725640460000|2024-09-06 16:34:20|5413.47|5412.97|5414.35|5413.85|5414.35|5413.85|5413.35|5412.85|695
1725640470000|2024-09-06 16:34:30|5414.6|5414.1|5414.35|5413.85|5414.6|5414.1|5414.1|5413.6|314
1725640480000|2024-09-06 16:34:40|5414.6|5414.1|5414.1|5413.6|5414.6|5414.1|5414.1|5413.6|145
1725640490000|2024-09-06 16:34:50|5414.35|5413.85|5415.35|5414.85|5415.85|5415.35|5414.35|5413.85|679
1725640500000|2024-09-06 16:35:00|5415.1|5414.6|5415.35|5414.85|5415.35|5414.85|5414.35|5413.85|562
1725640510000|2024-09-06 16:35:10|5415.6|5415.1|5418.6|5418.1|5418.6|5418.1|5415.6|5415.1|1228
1725640520000|2024-09-06 16:35:20|5419.1|5418.6|5418.1|5417.6|5419.6|5419.1|5417.6|5417.1|735
1725640530000|2024-09-06 16:35:30|5418.85|5418.35|5417.35|5416.85|5418.85|5418.35|5417.1|5416.6|1130
1725640540000|2024-09-06 16:35:40|5417.6|5417.1|5416.6|5416.1|5417.85|5417.35|5416.6|5416.1|554
1725640550000|2024-09-06 16:35:50|5416.35|5415.85|5415.35|5414.85|5416.35|5415.85|5415.35|5414.85|557
1725640560000|2024-09-06 16:36:00|5415.6|5415.1|5414.85|5414.35|5415.85|5415.35|5414.47|5413.97|447
1725640570000|2024-09-06 16:36:10|5415.35|5414.85|5415.6|5415.1|5415.6|5415.1|5414.85|5414.35|623
1725640580000|2024-09-06 16:36:20|5416.1|5415.6|5416.35|5415.85|5416.35|5415.85|5415.85|5415.35|540
1725640590000|2024-09-06 16:36:30|5416.1|5415.6|5415.6|5415.1|5417.1|5416.6|5415.1|5414.6|768
1725640600000|2024-09-06 16:36:40|5415.35|5414.85|5415.85|5415.35|5415.85|5415.35|5415.35|5414.85|270
1725640610000|2024-09-06 16:36:50|5415.72|5415.22|5415.35|5414.85|5416.35|5415.85|5415.1|5414.6|388
1725640620000|2024-09-06 16:37:00|5415.1|5414.6|5413.85|5413.35|5415.6|5415.1|5413.6|5413.1|599
1725640630000|2024-09-06 16:37:10|5414.1|5413.6|5413.6|5413.1|5414.1|5413.6|5413.35|5412.85|427
1725640640000|2024-09-06 16:37:20|5413.85|5413.35|5414.85|5414.35|5414.85|5414.35|5413.6|5413.1|244
1725640650000|2024-09-06 16:37:30|5415.1|5414.6|5416.1|5415.6|5416.35|5415.85|5415.1|5414.6|448
1725640660000|2024-09-06 16:37:40|5415.97|5415.47|5416.35|5415.85|5416.35|5415.85|5415.85|5415.35|187
1725640670000|2024-09-06 16:37:50|5416.47|5415.97|5416.35|5415.85|5416.85|5416.35|5415.97|5415.47|453
1725640680000|2024-09-06 16:38:00|5416.1|5415.6|5416.6|5416.1|5416.6|5416.1|5415.85|5415.35|285
1725640690000|2024-09-06 16:38:10|5416.1|5415.6|5414.1|5413.6|5416.35|5415.85|5413.6|5413.1|341
1725640700000|2024-09-06 16:38:20|5413.85|5413.35|5414.35|5413.85|5414.6|5414.1|5413.6|5413.1|245
1725640710000|2024-09-06 16:38:30|5414.6|5414.1|5413.85|5413.35|5414.6|5414.1|5413.35|5412.85|771
1725640720000|2024-09-06 16:38:40|5413.6|5413.1|5413.6|5413.1|5413.85|5413.35|5413.1|5412.6|403
1725640730000|2024-09-06 16:38:50|5413.85|5413.35|5413.35|5412.85|5413.85|5413.35|5413.1|5412.6|366
1725640740000|2024-09-06 16:39:00|5413.1|5412.6|5412.35|5411.85|5413.6|5413.1|5412.1|5411.6|658
1725640750000|2024-09-06 16:39:10|5412.1|5411.6|5412.1|5411.6|5412.6|5412.1|5411.85|5411.35|666
1725640760000|2024-09-06 16:39:20|5412.35|5411.85|5411.85|5411.35|5412.47|5411.97|5411.35|5410.85|563
1725640770000|2024-09-06 16:39:30|5411.72|5411.22|5410.85|5410.35|5412.1|5411.6|5410.85|5410.35|468
1725640780000|2024-09-06 16:39:40|5410.47|5409.97|5409.85|5409.35|5410.6|5410.1|5409.35|5408.85|916
1725640790000|2024-09-06 16:39:50|5409.97|5409.47|5410.35|5409.85|5410.47|5409.97|5409.85|5409.35|254
1725640800000|2024-09-06 16:40:00|5410.1|5409.6|5410.1|5409.6|5410.6|5410.1|5409.85|5409.35|457
1725640810000|2024-09-06 16:40:10|5410.35|5409.85|5410.22|5409.72|5411.1|5410.6|5410.1|5409.6|446
1725640820000|2024-09-06 16:40:20|5410.1|5409.6|5410.35|5409.85|5410.35|5409.85|5409.6|5409.1|300
1725640830000|2024-09-06 16:40:30|5410.1|5409.6|5409.6|5409.1|5410.22|5409.72|5409.1|5408.6|375
1725640840000|2024-09-06 16:40:40|5409.35|5408.85|5409.35|5408.85|5409.85|5409.35|5409.35|5408.85|380
1725640850000|2024-09-06 16:40:50|5409.1|5408.6|5408.6|5408.1|5409.35|5408.85|5408.6|5408.1|397
1725640860000|2024-09-06 16:41:00|5408.85|5408.35|5409.35|5408.85|5409.6|5409.1|5408.6|5408.1|497
1725640870000|2024-09-06 16:41:10|5409.6|5409.1|5409.85|5409.35|5409.85|5409.35|5409.47|5408.97|375
1725640880000|2024-09-06 16:41:20|5409.97|5409.47|5408.97|5408.47|5410.1|5409.6|5408.1|5407.6|396
1725640890000|2024-09-06 16:41:30|5408.85|5408.35|5409.6|5409.1|5409.6|5409.1|5408.6|5408.1|453
1725640900000|2024-09-06 16:41:40|5409.47|5408.97|5409.6|5409.1|5409.85|5409.35|5409.35|5408.85|314
1725640910000|2024-09-06 16:41:50|5409.35|5408.85|5409.35|5408.85|5410.1|5409.6|5409.35|5408.85|440
1725640920000|2024-09-06 16:42:00|5409.6|5409.1|5409.85|5409.35|5410.35|5409.85|5409.35|5408.85|501
1725640930000|2024-09-06 16:42:10|5410.1|5409.6|5410.6|5410.1|5411.35|5410.85|5410.1|5409.6|380
1725640940000|2024-09-06 16:42:20|5410.47|5409.97|5411.1|5410.6|5411.6|5411.1|5410.47|5409.97|378
1725640950000|2024-09-06 16:42:30|5410.85|5410.35|5411.6|5411.1|5412.35|5411.85|5410.85|5410.35|514
1725640960000|2024-09-06 16:42:40|5412.1|5411.6|5412.35|5411.85|5412.85|5412.35|5411.85|5411.35|285
1725640970000|2024-09-06 16:42:50|5412.22|5411.72|5412.85|5412.35|5412.97|5412.47|5412.1|5411.6|319
1725640980000|2024-09-06 16:43:00|5412.6|5412.1|5414.1|5413.6|5414.1|5413.6|5412.1|5411.6|642
1725640990000|2024-09-06 16:43:10|5413.85|5413.35|5414.85|5414.35|5415.1|5414.6|5413.6|5413.1|427
1725641000000|2024-09-06 16:43:20|5414.6|5414.1|5414.6|5414.1|5415.35|5414.85|5414.1|5413.6|361
1725641010000|2024-09-06 16:43:30|5414.47|5413.97|5414.6|5414.1|5415.1|5414.6|5414.1|5413.6|240
1725641020000|2024-09-06 16:43:40|5414.35|5413.85|5414.1|5413.6|5414.35|5413.85|5413.35|5412.85|373
1725641030000|2024-09-06 16:43:50|5413.85|5413.35|5413.85|5413.35|5414.1|5413.6|5413.6|5413.1|275
1725641040000|2024-09-06 16:44:00|5414.1|5413.6|5413.6|5413.1|5414.35|5413.85|5412.6|5412.1|552
1725641050000|2024-09-06 16:44:10|5414.1|5413.6|5413.1|5412.6|5414.1|5413.6|5412.85|5412.35|372
1725641060000|2024-09-06 16:44:20|5413.35|5412.85|5415.6|5415.1|5415.6|5415.1|5412.85|5412.35|560
1725641070000|2024-09-06 16:44:30|5415.35|5414.85|5414.85|5414.35|5415.35|5414.85|5414.6|5414.1|444
1725641080000|2024-09-06 16:44:40|5414.6|5414.1|5414.85|5414.35|5415.1|5414.6|5414.6|5414.1|300
1725641090000|2024-09-06 16:44:50|5415.1|5414.6|5414.85|5414.35|5415.6|5415.1|5414.85|5414.35|452
1725641100000|2024-09-06 16:45:00|5415.1|5414.6|5413.85|5413.35|5415.1|5414.6|5413.85|5413.35|501
1725641110000|2024-09-06 16:45:10|5414.1|5413.6|5413.6|5413.1|5414.1|5413.6|5413.1|5412.6|415
1725641120000|2024-09-06 16:45:20|5413.85|5413.35|5412.35|5411.85|5413.85|5413.35|5411.85|5411.35|495
1725641130000|2024-09-06 16:45:30|5412.1|5411.6|5413.85|5413.35|5413.85|5413.35|5411.85|5411.35|303
1725641140000|2024-09-06 16:45:40|5413.6|5413.1|5413.35|5412.85|5413.6|5413.1|5412.6|5412.1|282
1725641150000|2024-09-06 16:45:50|5413.22|5412.72|5413.1|5412.6|5413.6|5413.1|5412.85|5412.35|328
1725641160000|2024-09-06 16:46:00|5413.6|5413.1|5413.1|5412.6|5414.1|5413.6|5413.1|5412.6|410
1725641170000|2024-09-06 16:46:10|5412.85|5412.35|5411.85|5411.35|5412.85|5412.35|5411.72|5411.22|337
1725641180000|2024-09-06 16:46:20|5412.35|5411.85|5412.35|5411.85|5412.85|5412.35|5412.1|5411.6|352
1725641190000|2024-09-06 16:46:30|5412.6|5412.1|5411.85|5411.35|5412.6|5412.1|5411.6|5411.1|331
1725641200000|2024-09-06 16:46:40|5411.72|5411.22|5411.1|5410.6|5412.1|5411.6|5410.85|5410.35|816
1725641210000|2024-09-06 16:46:50|5411.35|5410.85|5411.85|5411.35|5411.85|5411.35|5410.85|5410.35|463
1725641220000|2024-09-06 16:47:00|5411.6|5411.1|5412.1|5411.6|5412.35|5411.85|5411.6|5411.1|339
1725641230000|2024-09-06 16:47:10|5412.22|5411.72|5411.35|5410.85|5412.22|5411.72|5410.85|5410.35|464
1725641240000|2024-09-06 16:47:20|5411.1|5410.6|5410.85|5410.35|5411.35|5410.85|5410.85|5410.35|245
1725641250000|2024-09-06 16:47:30|5411.1|5410.6|5411.35|5410.85|5411.35|5410.85|5410.85|5410.35|262
1725641260000|2024-09-06 16:47:40|5411.6|5411.1|5411.1|5410.6|5411.6|5411.1|5410.85|5410.35|312
1725641270000|2024-09-06 16:47:50|5410.97|5410.47|5411.1|5410.6|5411.1|5410.6|5410.85|5410.35|178
1725641280000|2024-09-06 16:48:00|5410.85|5410.35|5411.35|5410.85|5411.35|5410.85|5410.85|5410.35|275
1725641290000|2024-09-06 16:48:10|5411.1|5410.6|5409.1|5408.6|5411.1|5410.6|5408.35|5407.85|668
1725641300000|2024-09-06 16:48:20|5408.85|5408.35|5410.1|5409.6|5410.1|5409.6|5408.85|5408.35|254
1725641310000|2024-09-06 16:48:30|5409.85|5409.35|5409.35|5408.85|5409.85|5409.35|5409.35|5408.85|167
1725641320000|2024-09-06 16:48:40|5409.22|5408.72|5408.6|5408.1|5409.35|5408.85|5408.47|5407.97|375
1725641330000|2024-09-06 16:48:50|5408.85|5408.35|5408.1|5407.6|5408.85|5408.35|5407.85|5407.35|325
1725641340000|2024-09-06 16:49:00|5407.85|5407.35|5407.35|5406.85|5408.35|5407.85|5405.35|5404.85|3030
1725641350000|2024-09-06 16:49:10|5407.85|5407.35|5408.1|5407.6|5408.1|5407.6|5407.72|5407.22|482
1725641360000|2024-09-06 16:49:20|5407.6|5407.1|5406.6|5406.1|5407.6|5407.1|5406.35|5405.85|412
1725641370000|2024-09-06 16:49:30|5406.47|5405.97|5407.6|5407.1|5408.35|5407.85|5406.47|5405.97|544
1725641380000|2024-09-06 16:49:40|5407.35|5406.85|5406.85|5406.35|5407.6|5407.1|5406.6|5406.1|337
1725641390000|2024-09-06 16:49:50|5407.1|5406.6|5407.35|5406.85|5407.35|5406.85|5406.97|5406.47|300
1725641400000|2024-09-06 16:50:00|5407.1|5406.6|5408.1|5407.6|5409.1|5408.6|5407.1|5406.6|734
1725641410000|2024-09-06 16:50:10|5408.35|5407.85|5407.6|5407.1|5408.6|5408.1|5407.6|5407.1|262
1725641420000|2024-09-06 16:50:20|5407.35|5406.85|5407.6|5407.1|5407.85|5407.35|5407.1|5406.6|305
1725641430000|2024-09-06 16:50:30|5407.85|5407.35|5407.1|5406.6|5408.1|5407.6|5407.1|5406.6|206
1725641440000|2024-09-06 16:50:40|5406.97|5406.47|5406.85|5406.35|5407.6|5407.1|5406.85|5406.35|245
1725641450000|2024-09-06 16:50:50|5406.6|5406.1|5407.35|5406.85|5407.6|5407.1|5406.6|5406.1|288
1725641460000|2024-09-06 16:51:00|5407.1|5406.6|5406.6|5406.1|5407.1|5406.6|5406.47|5405.97|332
1725641470000|2024-09-06 16:51:10|5406.35|5405.85|5405.1|5404.6|5406.47|5405.97|5405.1|5404.6|542
1725641480000|2024-09-06 16:51:20|5405.35|5404.85|5405.1|5404.6|5405.6|5405.1|5404.85|5404.35|659
1725641490000|2024-09-06 16:51:30|5404.35|5403.85|5405.85|5405.35|5406.1|5405.6|5404.35|5403.85|905
1725641500000|2024-09-06 16:51:40|5405.6|5405.1|5405.1|5404.6|5405.6|5405.1|5404.6|5404.1|726
1725641510000|2024-09-06 16:51:50|5405.35|5404.85|5405.35|5404.85|5405.35|5404.85|5404.85|5404.35|338
1725641520000|2024-09-06 16:52:00|5406.1|5405.6|5406.1|5405.6|5407.1|5406.6|5405.85|5405.35|855
1725641530000|2024-09-06 16:52:10|5406.35|5405.85|5406.1|5405.6|5406.47|5405.97|5405.72|5405.22|433
1725641540000|2024-09-06 16:52:20|5405.85|5405.35|5405.1|5404.6|5405.85|5405.35|5404.6|5404.1|361
1725641550000|2024-09-06 16:52:30|5404.97|5404.47|5404.6|5404.1|5405.1|5404.6|5404.35|5403.85|228
1725641560000|2024-09-06 16:52:40|5404.85|5404.35|5405.6|5405.1|5405.85|5405.35|5404.72|5404.22|212
1725641570000|2024-09-06 16:52:50|5405.47|5404.97|5405.1|5404.6|5405.6|5405.1|5404.97|5404.47|287
1725641580000|2024-09-06 16:53:00|5404.85|5404.35|5404.85|5404.35|5404.85|5404.35|5404.6|5404.1|205
1725641590000|2024-09-06 16:53:10|5405.1|5404.6|5404.85|5404.35|5405.1|5404.6|5404.6|5404.1|420
1725641600000|2024-09-06 16:53:20|5404.97|5404.47|5406.35|5405.85|5406.35|5405.85|5404.85|5404.35|350
1725641610000|2024-09-06 16:53:30|5406.1|5405.6|5406.6|5406.1|5407.1|5406.6|5406.1|5405.6|450
1725641620000|2024-09-06 16:53:40|5406.35|5405.85|5407.1|5406.6|5407.1|5406.6|5406.1|5405.6|559
1725641630000|2024-09-06 16:53:50|5406.85|5406.35|5405.35|5404.85|5406.85|5406.35|5405.35|5404.85|344
1725641640000|2024-09-06 16:54:00|5405.6|5405.1|5405.85|5405.35|5405.85|5405.35|5405.6|5405.1|204
1725641650000|2024-09-06 16:54:10|5405.72|5405.22|5404.6|5404.1|5405.72|5405.22|5404.6|5404.1|171
1725641660000|2024-09-06 16:54:20|5404.85|5404.35|5405.1|5404.6|5405.1|5404.6|5404.85|5404.35|216
1725641670000|2024-09-06 16:54:30|5405.6|5405.1|5406.35|5405.85|5406.35|5405.85|5405.6|5405.1|266
1725641680000|2024-09-06 16:54:40|5406.1|5405.6|5405.85|5405.35|5406.6|5406.1|5405.85|5405.35|254
1725641690000|2024-09-06 16:54:50|5405.72|5405.22|5406.35|5405.85|5406.6|5406.1|5405.6|5405.1|506
1725641700000|2024-09-06 16:55:00|5405.85|5405.35|5406.85|5406.35|5407.6|5407.1|5405.85|5405.35|952
1725641710000|2024-09-06 16:55:10|5407.1|5406.6|5406.35|5405.85|5407.35|5406.85|5406.35|5405.85|298
1725641720000|2024-09-06 16:55:20|5406.6|5406.1|5405.6|5405.1|5406.6|5406.1|5405.6|5405.1|209
1725641730000|2024-09-06 16:55:30|5405.85|5405.35|5406.1|5405.6|5406.1|5405.6|5405.35|5404.85|383
1725641740000|2024-09-06 16:55:40|5405.85|5405.35|5406.6|5406.1|5406.85|5406.35|5405.85|5405.35|298
1725641750000|2024-09-06 16:55:50|5406.35|5405.85|5405.6|5405.1|5406.35|5405.85|5405.6|5405.1|245
1725641760000|2024-09-06 16:56:00|5405.85|5405.35|5405.35|5404.85|5406.1|5405.6|5405.35|5404.85|229
1725641770000|2024-09-06 16:56:10|5405.6|5405.1|5405.35|5404.85|5405.72|5405.22|5404.6|5404.1|645
1725641780000|2024-09-06 16:56:20|5405.1|5404.6|5404.85|5404.35|5405.35|5404.85|5404.6|5404.1|222
1725641790000|2024-09-06 16:56:30|5405.1|5404.6|5405.97|5405.47|5406.6|5406.1|5405.1|5404.6|414
1725641800000|2024-09-06 16:56:40|5406.35|5405.85|5405.85|5405.35|5406.6|5406.1|5405.85|5405.35|491
1725641810000|2024-09-06 16:56:50|5405.97|5405.47|5405.6|5405.1|5406.1|5405.6|5405.6|5405.1|150
1725641820000|2024-09-06 16:57:00|5405.72|5405.22|5406.1|5405.6|5406.35|5405.85|5405.35|5404.85|273
1725641830000|2024-09-06 16:57:10|5406.22|5405.72|5405.85|5405.35|5406.35|5405.85|5405.85|5405.35|149
1725641840000|2024-09-06 16:57:20|5405.6|5405.1|5406.35|5405.85|5406.35|5405.85|5405.6|5405.1|251
1725641850000|2024-09-06 16:57:30|5406.22|5405.72|5406.85|5406.35|5406.85|5406.35|5406.1|5405.6|292
1725641860000|2024-09-06 16:57:40|5407.1|5406.6|5406.6|5406.1|5407.35|5406.85|5406.6|5406.1|166
1725641870000|2024-09-06 16:57:50|5406.47|5405.97|5406.97|5406.47|5407.35|5406.85|5405.85|5405.35|308
1725641880000|2024-09-06 16:58:00|5406.85|5406.35|5409.35|5408.85|5409.6|5409.1|5406.72|5406.22|775
1725641890000|2024-09-06 16:58:10|5409.1|5408.6|5409.35|5408.85|5410.1|5409.6|5409.1|5408.6|520
1725641900000|2024-09-06 16:58:20|5409.1|5408.6|5409.35|5408.85|5409.85|5409.35|5409.1|5408.6|335
1725641910000|2024-09-06 16:58:30|5409.6|5409.1|5408.35|5407.85|5409.6|5409.1|5408.35|5407.85|276
1725641920000|2024-09-06 16:58:40|5408.47|5407.97|5408.72|5408.22|5409.35|5408.85|5408.47|5407.97|319
1725641930000|2024-09-06 16:58:50|5408.85|5408.35|5408.35|5407.85|5408.85|5408.35|5408.1|5407.6|241
1725641940000|2024-09-06 16:59:00|5408.1|5407.6|5409.35|5408.85|5409.35|5408.85|5407.85|5407.35|384
1725641950000|2024-09-06 16:59:10|5409.85|5409.35|5410.6|5410.1|5411.1|5410.6|5409.85|5409.35|399
1725641960000|2024-09-06 16:59:20|5410.35|5409.85|5409.35|5408.85|5410.85|5410.35|5409.35|5408.85|1701
1725641970000|2024-09-06 16:59:30|5409.6|5409.1|5409.1|5408.6|5409.85|5409.35|5408.85|5408.35|991
1725641980000|2024-09-06 16:59:40|5409.22|5408.72|5409.35|5408.85|5409.47|5408.97|5409.1|5408.6|349
1725641990000|2024-09-06 16:59:50|5409.1|5408.6|5408.6|5408.1|5409.35|5408.85|5408.6|5408.1|215
1725642000000|2024-09-06 17:00:00|5408.85|5408.35|5409.35|5408.85|5409.85|5409.35|5408.35|5407.85|912
1725642010000|2024-09-06 17:00:10|5408.85|5408.35|5408.1|5407.6|5409.35|5408.85|5407.85|5407.35|402
1725642020000|2024-09-06 17:00:20|5407.97|5407.47|5407.85|5407.35|5408.1|5407.6|5407.6|5407.1|502
1725642030000|2024-09-06 17:00:30|5408.1|5407.6|5408.1|5407.6|5408.35|5407.85|5407.6|5407.1|468
1725642040000|2024-09-06 17:00:40|5407.97|5407.47|5407.35|5406.85|5408.1|5407.6|5407.35|5406.85|355
1725642050000|2024-09-06 17:00:50|5407.6|5407.1|5407.35|5406.85|5408.1|5407.6|5407.35|5406.85|234
1725642060000|2024-09-06 17:01:00|5406.85|5406.35|5408.35|5407.85|5408.35|5407.85|5406.6|5406.1|465
1725642070000|2024-09-06 17:01:10|5407.85|5407.35|5408.1|5407.6|5408.35|5407.85|5407.6|5407.1|369
1725642080000|2024-09-06 17:01:20|5408.35|5407.85|5408.1|5407.6|5408.72|5408.22|5407.6|5407.1|506
1725642090000|2024-09-06 17:01:30|5407.97|5407.47|5407.47|5406.97|5408.1|5407.6|5407.47|5406.97|476
1725642100000|2024-09-06 17:01:40|5407.35|5406.85|5408.1|5407.6|5408.35|5407.85|5407.1|5406.6|345
1725642110000|2024-09-06 17:01:50|5408.35|5407.85|5408.1|5407.6|5408.35|5407.85|5407.97|5407.47|227
1725642120000|2024-09-06 17:02:00|5407.85|5407.35|5408.6|5408.1|5408.6|5408.1|5407.85|5407.35|616
1725642130000|2024-09-06 17:02:10|5409.35|5408.85|5409.6|5409.1|5410.85|5410.35|5409.35|5408.85|822
1725642140000|2024-09-06 17:02:20|5409.85|5409.35|5408.6|5408.1|5410.35|5409.85|5408.6|5408.1|410
1725642150000|2024-09-06 17:02:30|5408.85|5408.35|5408.85|5408.35|5409.6|5409.1|5408.6|5408.1|383
1725642160000|2024-09-06 17:02:40|5408.6|5408.1|5407.6|5407.1|5408.85|5408.35|5407.6|5407.1|496
1725642170000|2024-09-06 17:02:50|5407.85|5407.35|5408.85|5408.35|5409.1|5408.6|5407.85|5407.35|253
1725642180000|2024-09-06 17:03:00|5408.6|5408.1|5407.85|5407.35|5409.1|5408.6|5407.85|5407.35|346
1725642190000|2024-09-06 17:03:10|5407.6|5407.1|5408.22|5407.72|5408.6|5408.1|5407.47|5406.97|402
1725642200000|2024-09-06 17:03:20|5408.1|5407.6|5409.6|5409.1|5409.6|5409.1|5408.1|5407.6|490
1725642210000|2024-09-06 17:03:30|5409.47|5408.97|5410.85|5410.35|5410.85|5410.35|5409.35|5408.85|287
1725642220000|2024-09-06 17:03:40|5410.6|5410.1|5410.85|5410.35|5411.6|5411.1|5410.35|5409.85|319
1725642230000|2024-09-06 17:03:50|5411.1|5410.6|5411.35|5410.85|5411.6|5411.1|5410.85|5410.35|248
1725642240000|2024-09-06 17:04:00|5411.6|5411.1|5412.1|5411.6|5412.85|5412.35|5411.35|5410.85|992
1725642250000|2024-09-06 17:04:10|5412.35|5411.85|5412.6|5412.1|5413.35|5412.85|5412.1|5411.6|485
1725642260000|2024-09-06 17:04:20|5412.72|5412.22|5413.6|5413.1|5413.6|5413.1|5412.72|5412.22|468
1725642270000|2024-09-06 17:04:30|5413.47|5412.97|5413.35|5412.85|5413.6|5413.1|5412.85|5412.35|600
1725642280000|2024-09-06 17:04:40|5413.6|5413.1|5413.85|5413.35|5414.35|5413.85|5413.22|5412.72|411
1725642290000|2024-09-06 17:04:50|5413.6|5413.1|5412.85|5412.35|5414.1|5413.6|5412.85|5412.35|515
1725642300000|2024-09-06 17:05:00|5413.1|5412.6|5412.1|5411.6|5413.1|5412.6|5411.85|5411.35|431
1725642310000|2024-09-06 17:05:10|5412.35|5411.85|5411.6|5411.1|5412.35|5411.85|5411.6|5411.1|472
1725642320000|2024-09-06 17:05:20|5412.1|5411.6|5412.35|5411.85|5412.35|5411.85|5411.22|5410.72|504
1725642330000|2024-09-06 17:05:30|5412.47|5411.97|5412.6|5412.1|5412.85|5412.35|5412.35|5411.85|266
1725642340000|2024-09-06 17:05:40|5412.85|5412.35|5412.35|5411.85|5412.85|5412.35|5411.85|5411.35|271
1725642350000|2024-09-06 17:05:50|5412.1|5411.6|5412.22|5411.72|5412.35|5411.85|5411.6|5411.1|295
1725642360000|2024-09-06 17:06:00|5411.85|5411.35|5411.85|5411.35|5412.35|5411.85|5411.35|5410.85|318
1725642370000|2024-09-06 17:06:10|5411.1|5410.6|5411.6|5411.1|5411.85|5411.35|5411.1|5410.6|303
1725642380000|2024-09-06 17:06:20|5411.72|5411.22|5410.85|5410.35|5411.85|5411.35|5410.35|5409.85|444
1725642390000|2024-09-06 17:06:30|5411.1|5410.6|5413.35|5412.85|5413.35|5412.85|5410.85|5410.35|474
1725642400000|2024-09-06 17:06:40|5413.22|5412.72|5413.6|5413.1|5413.6|5413.1|5412.35|5411.85|367
1725642410000|2024-09-06 17:06:50|5413.35|5412.85|5413.35|5412.85|5413.6|5413.1|5413.1|5412.6|262
1725642420000|2024-09-06 17:07:00|5413.1|5412.6|5412.1|5411.6|5413.35|5412.85|5412.1|5411.6|337
1725642430000|2024-09-06 17:07:10|5412.35|5411.85|5413.1|5412.6|5413.1|5412.6|5412.1|5411.6|263
1725642440000|2024-09-06 17:07:20|5413.35|5412.85|5413.35|5412.85|5414.1|5413.6|5413.35|5412.85|359
1725642450000|2024-09-06 17:07:30|5413.6|5413.1|5413.6|5413.1|5413.6|5413.1|5413.22|5412.72|364
1725642460000|2024-09-06 17:07:40|5413.72|5413.22|5413.1|5412.6|5414.1|5413.6|5413.1|5412.6|363
1725642470000|2024-09-06 17:07:50|5412.85|5412.35|5413.1|5412.6|5413.1|5412.6|5412.35|5411.85|295
1725642480000|2024-09-06 17:08:00|5412.97|5412.47|5412.35|5411.85|5413.1|5412.6|5412.35|5411.85|229
1725642490000|2024-09-06 17:08:10|5412.1|5411.6|5413.1|5412.6|5413.35|5412.85|5412.1|5411.6|394
1725642500000|2024-09-06 17:08:20|5413.35|5412.85|5412.85|5412.35|5413.35|5412.85|5412.35|5411.85|219
1725642510000|2024-09-06 17:08:30|5412.6|5412.1|5413.72|5413.22|5414.1|5413.6|5412.6|5412.1|550
1725642520000|2024-09-06 17:08:40|5413.85|5413.35|5413.6|5413.1|5413.85|5413.35|5413.6|5413.1|211
1725642530000|2024-09-06 17:08:50|5413.85|5413.35|5414.85|5414.35|5415.1|5414.6|5413.6|5413.1|519
1725642540000|2024-09-06 17:09:00|5415.1|5414.6|5415.35|5414.85|5415.35|5414.85|5414.1|5413.6|473
1725642550000|2024-09-06 17:09:10|5415.85|5415.35|5416.35|5415.85|5416.6|5416.1|5415.35|5414.85|942
1725642560000|2024-09-06 17:09:20|5416.1|5415.6|5417.6|5417.1|5417.6|5417.1|5416.1|5415.6|462
1725642570000|2024-09-06 17:09:30|5417.85|5417.35|5420.1|5419.6|5420.1|5419.6|5417.85|5417.35|1089
1725642580000|2024-09-06 17:09:40|5419.85|5419.35|5419.1|5418.6|5420.85|5420.35|5419.1|5418.6|959
1725642590000|2024-09-06 17:09:50|5418.85|5418.35|5418.72|5418.22|5419.35|5418.85|5418.6|5418.1|488
1725642600000|2024-09-06 17:10:00|5418.85|5418.35|5419.35|5418.85|5419.35|5418.85|5417.97|5417.47|704
1725642610000|2024-09-06 17:10:10|5419.1|5418.6|5420.35|5419.85|5420.35|5419.85|5419.1|5418.6|700
1725642620000|2024-09-06 17:10:20|5420.1|5419.6|5418.85|5418.35|5420.22|5419.72|5418.85|5418.35|385
1725642630000|2024-09-06 17:10:30|5418.35|5417.85|5419.35|5418.85|5419.6|5419.1|5418.1|5417.6|557
1725642640000|2024-09-06 17:10:40|5419.6|5419.1|5418.35|5417.85|5419.6|5419.1|5418.1|5417.6|278
1725642650000|2024-09-06 17:10:50|5418.22|5417.72|5419.6|5419.1|5419.6|5419.1|5418.1|5417.6|489
1725642660000|2024-09-06 17:11:00|5419.85|5419.35|5420.6|5420.1|5421.1|5420.6|5419.85|5419.35|1006
1725642670000|2024-09-06 17:11:10|5420.1|5419.6|5419.85|5419.35|5420.6|5420.1|5419.35|5418.85|523
1725642680000|2024-09-06 17:11:20|5419.72|5419.22|5419.6|5419.1|5420.1|5419.6|5419.35|5418.85|435
1725642690000|2024-09-06 17:11:30|5420.1|5419.6|5419.6|5419.1|5420.6|5420.1|5419.35|5418.85|621
1725642700000|2024-09-06 17:11:40|5419.35|5418.85|5420.1|5419.6|5420.1|5419.6|5418.85|5418.35|394
1725642710000|2024-09-06 17:11:50|5419.97|5419.47|5420.35|5419.85|5420.6|5420.1|5419.85|5419.35|353
1725642720000|2024-09-06 17:12:00|5420.47|5419.97|5421.35|5420.85|5421.6|5421.1|5419.85|5419.35|827
1725642730000|2024-09-06 17:12:10|5421.1|5420.6|5419.85|5419.35|5421.1|5420.6|5419.85|5419.35|508
1725642740000|2024-09-06 17:12:20|5420.1|5419.6|5419.35|5418.85|5420.35|5419.85|5418.85|5418.35|484
1725642750000|2024-09-06 17:12:30|5419.1|5418.6|5419.35|5418.85|5419.6|5419.1|5418.85|5418.35|773
1725642760000|2024-09-06 17:12:40|5419.22|5418.72|5419.6|5419.1|5419.85|5419.35|5419.22|5418.72|434
1725642770000|2024-09-06 17:12:50|5419.72|5419.22|5419.6|5419.1|5420.1|5419.6|5419.6|5419.1|181
1725642780000|2024-09-06 17:13:00|5419.35|5418.85|5420.1|5419.6|5420.1|5419.6|5418.85|5418.35|551
1725642790000|2024-09-06 17:13:10|5420.35|5419.85|5420.85|5420.35|5420.85|5420.35|5419.85|5419.35|565
1725642800000|2024-09-06 17:13:20|5421.1|5420.6|5421.35|5420.85|5421.6|5421.1|5420.85|5420.35|952
1725642810000|2024-09-06 17:13:30|5421.85|5421.35|5421.6|5421.1|5422.35|5421.85|5421.1|5420.6|551
1725642820000|2024-09-06 17:13:40|5421.85|5421.35|5421.35|5420.85|5422.1|5421.6|5420.6|5420.1|491
1725642830000|2024-09-06 17:13:50|5421.47|5420.97|5421.6|5421.1|5421.6|5421.1|5421.1|5420.6|245
1725642840000|2024-09-06 17:14:00|5421.85|5421.35|5421.35|5420.85|5422.35|5421.85|5421.35|5420.85|555
1725642850000|2024-09-06 17:14:10|5421.6|5421.1|5421.6|5421.1|5422.1|5421.6|5421.1|5420.6|277
1725642860000|2024-09-06 17:14:20|5421.85|5421.35|5421.85|5421.35|5421.85|5421.35|5421.1|5420.6|450
1725642870000|2024-09-06 17:14:30|5421.6|5421.1|5421.6|5421.1|5421.85|5421.35|5421.1|5420.6|223
1725642880000|2024-09-06 17:14:40|5421.35|5420.85|5422.85|5422.35|5423.1|5422.6|5421.35|5420.85|710
1725642890000|2024-09-06 17:14:50|5423.1|5422.6|5421.35|5420.85|5423.1|5422.6|5421.35|5420.85|718
1725642900000|2024-09-06 17:15:00|5421.6|5421.1|5421.6|5421.1|5421.6|5421.1|5420.85|5420.35|518
1725642910000|2024-09-06 17:15:10|5421.85|5421.35|5421.85|5421.35|5422.35|5421.85|5421.6|5421.1|765
1725642920000|2024-09-06 17:15:20|5422.1|5421.6|5422.1|5421.6|5422.6|5422.1|5421.97|5421.47|446
1725642930000|2024-09-06 17:15:30|5422.22|5421.72|5421.6|5421.1|5422.35|5421.85|5421.35|5420.85|384
1725642940000|2024-09-06 17:15:40|5421.72|5421.22|5421.35|5420.85|5421.72|5421.22|5420.85|5420.35|402
1725642950000|2024-09-06 17:15:50|5421.47|5420.97|5421.35|5420.85|5421.85|5421.35|5421.1|5420.6|400
1725642960000|2024-09-06 17:16:00|5421.1|5420.6|5422.1|5421.6|5422.35|5421.85|5421.1|5420.6|630
1725642970000|2024-09-06 17:16:10|5421.85|5421.35|5421.35|5420.85|5421.85|5421.35|5421.35|5420.85|202
1725642980000|2024-09-06 17:16:20|5421.22|5420.72|5421.35|5420.85|5421.85|5421.35|5421.1|5420.6|280
1725642990000|2024-09-06 17:16:30|5420.85|5420.35|5420.35|5419.85|5420.85|5420.35|5420.1|5419.6|700
1725643000000|2024-09-06 17:16:40|5420.1|5419.6|5419.6|5419.1|5420.1|5419.6|5419.1|5418.6|450
1725643010000|2024-09-06 17:16:50|5419.85|5419.35|5418.6|5418.1|5419.85|5419.35|5418.35|5417.85|519
1725643020000|2024-09-06 17:17:00|5418.85|5418.35|5418.6|5418.1|5419.1|5418.6|5417.85|5417.35|515
1725643030000|2024-09-06 17:17:10|5418.85|5418.35|5418.85|5418.35|5419.1|5418.6|5418.6|5418.1|256
1725643040000|2024-09-06 17:17:20|5419.1|5418.6|5420.35|5419.85|5420.6|5420.1|5418.97|5418.47|435
1725643050000|2024-09-06 17:17:30|5420.1|5419.6|5419.85|5419.35|5420.6|5420.1|5419.35|5418.85|238
1725643060000|2024-09-06 17:17:40|5419.72|5419.22|5419.85|5419.35|5420.35|5419.85|5419.35|5418.85|150
1725643070000|2024-09-06 17:17:50|5420.1|5419.6|5419.85|5419.35|5420.1|5419.6|5419.72|5419.22|93
1725643080000|2024-09-06 17:18:00|5419.6|5419.1|5420.6|5420.1|5420.6|5420.1|5419.6|5419.1|204
1725643090000|2024-09-06 17:18:10|5420.47|5419.97|5419.85|5419.35|5420.47|5419.97|5419.6|5419.1|181
1725643100000|2024-09-06 17:18:20|5419.97|5419.47|5419.6|5419.1|5420.1|5419.6|5418.85|5418.35|353
1725643110000|2024-09-06 17:18:30|5419.47|5418.97|5419.47|5418.97|5419.85|5419.35|5419.47|5418.97|130
1725643120000|2024-09-06 17:18:40|5419.35|5418.85|5419.1|5418.6|5419.35|5418.85|5418.85|5418.35|160
1725643130000|2024-09-06 17:18:50|5418.97|5418.47|5419.1|5418.6|5419.35|5418.85|5418.85|5418.35|220
1725643140000|2024-09-06 17:19:00|5419.35|5418.85|5418.6|5418.1|5419.35|5418.85|5418.35|5417.85|336
1725643150000|2024-09-06 17:19:10|5418.72|5418.22|5418.85|5418.35|5418.97|5418.47|5418.1|5417.6|215
1725643160000|2024-09-06 17:19:20|5418.6|5418.1|5419.1|5418.6|5419.6|5419.1|5418.6|5418.1|357
1725643170000|2024-09-06 17:19:30|5419.35|5418.85|5419.85|5419.35|5419.85|5419.35|5418.85|5418.35|296
1725643180000|2024-09-06 17:19:40|5419.6|5419.1|5419.47|5418.97|5419.85|5419.35|5419.47|5418.97|149
1725643190000|2024-09-06 17:19:50|5419.6|5419.1|5418.85|5418.35|5419.6|5419.1|5418.85|5418.35|141
1725643200000|2024-09-06 17:20:00|5418.35|5417.85|5418.85|5418.35|5419.35|5418.85|5418.35|5417.85|264
1725643210000|2024-09-06 17:20:10|5419.1|5418.6|5419.1|5418.6|5419.6|5419.1|5418.35|5417.85|234
1725643220000|2024-09-06 17:20:20|5419.22|5418.72|5421.1|5420.6|5421.1|5420.6|5419.1|5418.6|569
1725643230000|2024-09-06 17:20:30|5420.85|5420.35|5420.85|5420.35|5421.1|5420.6|5420.35|5419.85|237
1725643240000|2024-09-06 17:20:40|5420.97|5420.47|5422.1|5421.6|5422.35|5421.85|5420.97|5420.47|351
1725643250000|2024-09-06 17:20:50|5421.85|5421.35|5420.35|5419.85|5421.85|5421.35|5420.35|5419.85|308
1725643260000|2024-09-06 17:21:00|5420.85|5420.35|5421.35|5420.85|5421.35|5420.85|5420.22|5419.72|274
1725643270000|2024-09-06 17:21:10|5421.47|5420.97|5421.1|5420.6|5421.47|5420.97|5420.72|5420.22|162
1725643280000|2024-09-06 17:21:20|5421.35|5420.85|5421.85|5421.35|5422.1|5421.6|5421.1|5420.6|335
1725643290000|2024-09-06 17:21:30|5422.1|5421.6|5422.6|5422.1|5422.85|5422.35|5422.1|5421.6|467
1725643300000|2024-09-06 17:21:40|5422.72|5422.22|5421.72|5421.22|5423.1|5422.6|5421.6|5421.1|428
1725643310000|2024-09-06 17:21:50|5421.85|5421.35|5422.1|5421.6|5422.1|5421.6|5421.35|5420.85|415
1725643320000|2024-09-06 17:22:00|5422.35|5421.85|5422.1|5421.6|5422.6|5422.1|5421.85|5421.35|281
1725643330000|2024-09-06 17:22:10|5422.35|5421.85|5422.6|5422.1|5422.6|5422.1|5422.1|5421.6|158
1725643340000|2024-09-06 17:22:20|5422.35|5421.85|5423.1|5422.6|5423.85|5423.35|5422.35|5421.85|738
1725643350000|2024-09-06 17:22:30|5423.35|5422.85|5424.1|5423.6|5424.1|5423.6|5423.35|5422.85|570
1725643360000|2024-09-06 17:22:40|5424.35|5423.85|5424.6|5424.1|5424.85|5424.35|5424.1|5423.6|908
1725643370000|2024-09-06 17:22:50|5424.85|5424.35|5424.6|5424.1|5425.35|5424.85|5424.6|5424.1|686
1725643380000|2024-09-06 17:23:00|5424.85|5424.35|5426.35|5425.85|5426.6|5426.1|5424.85|5424.35|890
1725643390000|2024-09-06 17:23:10|5426.1|5425.6|5426.35|5425.85|5426.85|5426.35|5425.85|5425.35|766
1725643400000|2024-09-06 17:23:20|5426.85|5426.35|5425.1|5424.6|5427.1|5426.6|5425.1|5424.6|507
1725643410000|2024-09-06 17:23:30|5425.35|5424.85|5426.6|5426.1|5426.6|5426.1|5425.1|5424.6|371
1725643420000|2024-09-06 17:23:40|5426.47|5425.97|5427.1|5426.6|5427.6|5427.1|5426.35|5425.85|424
1725643430000|2024-09-06 17:23:50|5427.35|5426.85|5427.1|5426.6|5427.6|5427.1|5427.1|5426.6|421
1725643440000|2024-09-06 17:24:00|5426.85|5426.35|5425.85|5425.35|5427.1|5426.6|5425.72|5425.22|567
1725643450000|2024-09-06 17:24:10|5426.1|5425.6|5426.1|5425.6|5426.35|5425.85|5425.85|5425.35|362
1725643460000|2024-09-06 17:24:20|5425.85|5425.35|5425.85|5425.35|5426.35|5425.85|5425.85|5425.35|189
1725643470000|2024-09-06 17:24:30|5425.6|5425.1|5426.35|5425.85|5426.6|5426.1|5425.6|5425.1|329
1725643480000|2024-09-06 17:24:40|5426.1|5425.6|5426.6|5426.1|5426.6|5426.1|5425.97|5425.47|304
1725643490000|2024-09-06 17:24:50|5426.85|5426.35|5427.35|5426.85|5427.6|5427.1|5426.85|5426.35|416
1725643500000|2024-09-06 17:25:00|5427.1|5426.6|5427.6|5427.1|5427.6|5427.1|5426.85|5426.35|534
1725643510000|2024-09-06 17:25:10|5427.35|5426.85|5426.85|5426.35|5427.6|5427.1|5426.85|5426.35|444
1725643520000|2024-09-06 17:25:20|5427.1|5426.6|5426.1|5425.6|5427.1|5426.6|5425.85|5425.35|546
1725643530000|2024-09-06 17:25:30|5426.35|5425.85|5426.6|5426.1|5426.85|5426.35|5426.35|5425.85|204
1725643540000|2024-09-06 17:25:40|5426.47|5425.97|5426.6|5426.1|5426.6|5426.1|5426.1|5425.6|233
1725643550000|2024-09-06 17:25:50|5427.1|5426.6|5426.85|5426.35|5427.1|5426.6|5426.35|5425.85|264
1725643560000|2024-09-06 17:26:00|5426.72|5426.22|5426.85|5426.35|5427.1|5426.6|5426.1|5425.6|300
1725643570000|2024-09-06 17:26:10|5426.6|5426.1|5427.1|5426.6|5427.6|5427.1|5426.6|5426.1|346
1725643580000|2024-09-06 17:26:20|5426.97|5426.47|5427.35|5426.85|5427.6|5427.1|5426.85|5426.35|290
1725643590000|2024-09-06 17:26:30|5427.22|5426.72|5425.85|5425.35|5427.22|5426.72|5425.85|5425.35|497
1725643600000|2024-09-06 17:26:40|5426.1|5425.6|5425.1|5424.6|5426.1|5425.6|5425.1|5424.6|386
1725643610000|2024-09-06 17:26:50|5424.85|5424.35|5422.85|5422.35|5424.85|5424.35|5422.85|5422.35|759
1725643620000|2024-09-06 17:27:00|5422.6|5422.1|5420.6|5420.1|5422.6|5422.1|5420.35|5419.85|1889
1725643630000|2024-09-06 17:27:10|5420.85|5420.35|5421.1|5420.6|5421.35|5420.85|5420.6|5420.1|579
1725643640000|2024-09-06 17:27:20|5420.85|5420.35|5419.6|5419.1|5420.85|5420.35|5419.1|5418.6|597
1725643650000|2024-09-06 17:27:30|5419.1|5418.6|5419.85|5419.35|5420.6|5420.1|5418.85|5418.35|945
1725643660000|2024-09-06 17:27:40|5419.6|5419.1|5419.1|5418.6|5419.85|5419.35|5418.6|5418.1|560
1725643670000|2024-09-06 17:27:50|5418.85|5418.35|5419.85|5419.35|5419.85|5419.35|5418.35|5417.85|362
1725643680000|2024-09-06 17:28:00|5419.6|5419.1|5418.1|5417.6|5419.85|5419.35|5417.85|5417.35|743
1725643690000|2024-09-06 17:28:10|5418.35|5417.85|5418.85|5418.35|5418.85|5418.35|5417.97|5417.47|536
1725643700000|2024-09-06 17:28:20|5418.97|5418.47|5419.85|5419.35|5420.1|5419.6|5418.97|5418.47|427
1725643710000|2024-09-06 17:28:30|5420.1|5419.6|5419.85|5419.35|5420.35|5419.85|5419.72|5419.22|299
1725643720000|2024-09-06 17:28:40|5420.1|5419.6|5419.85|5419.35|5420.35|5419.85|5419.85|5419.35|139
1725643730000|2024-09-06 17:28:50|5419.6|5419.1|5419.85|5419.35|5419.85|5419.35|5419.35|5418.85|302
1725643740000|2024-09-06 17:29:00|5419.6|5419.1|5420.1|5419.6|5420.6|5420.1|5419.6|5419.1|397
1725643750000|2024-09-06 17:29:10|5419.85|5419.35|5419.85|5419.35|5420.1|5419.6|5419.35|5418.85|152
1725643760000|2024-09-06 17:29:20|5419.72|5419.22|5419.6|5419.1|5419.85|5419.35|5418.85|5418.35|337
1725643770000|2024-09-06 17:29:30|5419.35|5418.85|5419.35|5418.85|5419.85|5419.35|5419.1|5418.6|284
1725643780000|2024-09-06 17:29:40|5419.22|5418.72|5415.85|5415.35|5419.22|5418.72|5415.6|5415.1|904
1725643790000|2024-09-06 17:29:50|5416.1|5415.6|5415.85|5415.35|5416.1|5415.6|5415.6|5415.1|667
1725643800000|2024-09-06 17:30:00|5415.35|5414.85|5415.6|5415.1|5416.1|5415.6|5414.85|5414.35|1265
1725643810000|2024-09-06 17:30:10|5415.85|5415.35|5414.35|5413.85|5415.85|5415.35|5413.85|5413.35|648
1725643820000|2024-09-06 17:30:20|5414.1|5413.6|5414.1|5413.6|5415.1|5414.6|5413.85|5413.35|515
1725643830000|2024-09-06 17:30:30|5413.6|5413.1|5413.6|5413.1|5414.1|5413.6|5413.1|5412.6|594
1725643840000|2024-09-06 17:30:40|5413.47|5412.97|5414.35|5413.85|5414.6|5414.1|5413.47|5412.97|396
1725643850000|2024-09-06 17:30:50|5414.1|5413.6|5414.97|5414.47|5415.1|5414.6|5414.1|5413.6|450
1725643860000|2024-09-06 17:31:00|5415.1|5414.6|5415.35|5414.85|5415.35|5414.85|5414.6|5414.1|414
1725643870000|2024-09-06 17:31:10|5415.85|5415.35|5416.1|5415.6|5416.35|5415.85|5414.85|5414.35|597
1725643880000|2024-09-06 17:31:20|5416.35|5415.85|5415.6|5415.1|5416.6|5416.1|5415.35|5414.85|500
1725643890000|2024-09-06 17:31:30|5415.85|5415.35|5416.85|5416.35|5417.1|5416.6|5415.85|5415.35|485
1725643900000|2024-09-06 17:31:40|5416.6|5416.1|5417.1|5416.6|5417.1|5416.6|5416.35|5415.85|286
1725643910000|2024-09-06 17:31:50|5416.85|5416.35|5416.1|5415.6|5416.85|5416.35|5415.85|5415.35|252
1725643920000|2024-09-06 17:32:00|5415.85|5415.35|5415.85|5415.35|5416.35|5415.85|5415.6|5415.1|467
1725643930000|2024-09-06 17:32:10|5415.35|5414.85|5414.6|5414.1|5415.85|5415.35|5414.6|5414.1|368
1725643940000|2024-09-06 17:32:20|5414.35|5413.85|5414.85|5414.35|5415.1|5414.6|5414.35|5413.85|441
1725643950000|2024-09-06 17:32:30|5414.47|5413.97|5414.35|5413.85|5414.85|5414.35|5414.1|5413.6|279
1725643960000|2024-09-06 17:32:40|5414.6|5414.1|5414.6|5414.1|5414.6|5414.1|5414.1|5413.6|294
1725643970000|2024-09-06 17:32:50|5414.47|5413.97|5415.6|5415.1|5415.6|5415.1|5414.47|5413.97|365
1725643980000|2024-09-06 17:33:00|5415.35|5414.85|5414.85|5414.35|5415.85|5415.35|5414.85|5414.35|571
1725643990000|2024-09-06 17:33:10|5415.1|5414.6|5415.1|5414.6|5415.1|5414.6|5414.85|5414.35|212
1725644000000|2024-09-06 17:33:20|5415.35|5414.85|5414.35|5413.85|5415.47|5414.97|5414.35|5413.85|289
1725644010000|2024-09-06 17:33:30|5414.47|5413.97|5414.35|5413.85|5414.6|5414.1|5413.85|5413.35|267
1725644020000|2024-09-06 17:33:40|5414.1|5413.6|5413.22|5412.72|5414.1|5413.6|5412.35|5411.85|585
1725644030000|2024-09-06 17:33:50|5413.1|5412.6|5413.85|5413.35|5413.85|5413.35|5412.6|5412.1|289
1725644040000|2024-09-06 17:34:00|5413.6|5413.1|5414.1|5413.6|5414.6|5414.1|5413.6|5413.1|378
1725644050000|2024-09-06 17:34:10|5413.97|5413.47|5414.35|5413.85|5415.6|5415.1|5413.97|5413.47|410
1725644060000|2024-09-06 17:34:20|5414.1|5413.6|5414.6|5414.1|5415.35|5414.85|5414.1|5413.6|257
1725644070000|2024-09-06 17:34:30|5414.72|5414.22|5414.1|5413.6|5414.72|5414.22|5414.1|5413.6|197
1725644080000|2024-09-06 17:34:40|5414.35|5413.85|5414.85|5414.35|5414.85|5414.35|5414.1|5413.6|182
1725644090000|2024-09-06 17:34:50|5415.1|5414.6|5415.6|5415.1|5415.85|5415.35|5414.85|5414.35|220
1725644100000|2024-09-06 17:35:00|5415.35|5414.85|5414.47|5413.97|5415.6|5415.1|5414.35|5413.85|269
1725644110000|2024-09-06 17:35:10|5414.35|5413.85|5413.6|5413.1|5414.35|5413.85|5413.35|5412.85|358
1725644120000|2024-09-06 17:35:20|5413.35|5412.85|5413.6|5413.1|5413.72|5413.22|5413.1|5412.6|218
1725644130000|2024-09-06 17:35:30|5413.85|5413.35|5412.85|5412.35|5414.1|5413.6|5412.85|5412.35|286
1725644140000|2024-09-06 17:35:40|5412.6|5412.1|5412.6|5412.1|5413.1|5412.6|5411.6|5411.1|691
1725644150000|2024-09-06 17:35:50|5412.35|5411.85|5411.6|5411.1|5412.47|5411.97|5411.6|5411.1|355
1725644160000|2024-09-06 17:36:00|5412.1|5411.6|5412.47|5411.97|5412.47|5411.97|5411.6|5411.1|369
1725644170000|2024-09-06 17:36:10|5412.6|5412.1|5412.35|5411.85|5412.85|5412.35|5412.22|5411.72|230
1725644180000|2024-09-06 17:36:20|5412.22|5411.72|5411.1|5410.6|5412.22|5411.72|5410.85|5410.35|398
1725644190000|2024-09-06 17:36:30|5410.85|5410.35|5411.6|5411.1|5411.6|5411.1|5410.6|5410.1|437
1725644200000|2024-09-06 17:36:40|5411.35|5410.85|5411.6|5411.1|5411.6|5411.1|5411.1|5410.6|418
1725644210000|2024-09-06 17:36:50|5411.72|5411.22|5411.6|5411.1|5412.35|5411.85|5411.6|5411.1|476
1725644220000|2024-09-06 17:37:00|5411.35|5410.85|5410.22|5409.72|5411.35|5410.85|5410.1|5409.6|462
1725644230000|2024-09-06 17:37:10|5410.35|5409.85|5410.6|5410.1|5410.6|5410.1|5409.35|5408.85|604
1725644240000|2024-09-06 17:37:20|5410.85|5410.35|5411.1|5410.6|5411.35|5410.85|5410.35|5409.85|348
1725644250000|2024-09-06 17:37:30|5410.97|5410.47|5411.1|5410.6|5411.6|5411.1|5410.85|5410.35|579
1725644260000|2024-09-06 17:37:40|5410.97|5410.47|5411.1|5410.6|5411.85|5411.35|5410.85|5410.35|255
1725644270000|2024-09-06 17:37:50|5410.85|5410.35|5411.22|5410.72|5411.35|5410.85|5410.85|5410.35|290
1725644280000|2024-09-06 17:38:00|5411.35|5410.85|5412.1|5411.6|5412.1|5411.6|5410.85|5410.35|381
1725644290000|2024-09-06 17:38:10|5411.85|5411.35|5411.35|5410.85|5412.1|5411.6|5411.22|5410.72|260
1725644300000|2024-09-06 17:38:20|5411.6|5411.1|5412.22|5411.72|5412.22|5411.72|5411.47|5410.97|252
1725644310000|2024-09-06 17:38:30|5412.1|5411.6|5412.35|5411.85|5413.1|5412.6|5412.1|5411.6|251
1725644320000|2024-09-06 17:38:40|5411.85|5411.35|5411.1|5410.6|5411.85|5411.35|5410.85|5410.35|328
1725644330000|2024-09-06 17:38:50|5411.6|5411.1|5412.22|5411.72|5412.6|5412.1|5411.35|5410.85|376
1725644340000|2024-09-06 17:39:00|5412.1|5411.6|5412.1|5411.6|5412.6|5412.1|5411.6|5411.1|259
1725644350000|2024-09-06 17:39:10|5412.35|5411.85|5411.6|5411.1|5412.6|5412.1|5411.35|5410.85|265
1725644360000|2024-09-06 17:39:20|5411.35|5410.85|5411.35|5410.85|5411.6|5411.1|5411.1|5410.6|166
1725644370000|2024-09-06 17:39:30|5411.1|5410.6|5410.85|5410.35|5411.35|5410.85|5410.6|5410.1|126
1725644380000|2024-09-06 17:39:40|5411.1|5410.6|5410.85|5410.35|5411.1|5410.6|5410.6|5410.1|224
1725644390000|2024-09-06 17:39:50|5410.72|5410.22|5410.6|5410.1|5411.35|5410.85|5410.6|5410.1|226
1725644400000|2024-09-06 17:40:00|5410.35|5409.85|5411.1|5410.6|5411.35|5410.85|5410.1|5409.6|315
1725644410000|2024-09-06 17:40:10|5410.85|5410.35|5411.6|5411.1|5411.6|5411.1|5410.85|5410.35|261
1725644420000|2024-09-06 17:40:20|5411.35|5410.85|5410.47|5409.97|5411.35|5410.85|5410.1|5409.6|304
1725644430000|2024-09-06 17:40:30|5410.35|5409.85|5409.85|5409.35|5410.47|5409.97|5409.6|5409.1|224
1725644440000|2024-09-06 17:40:40|5410.1|5409.6|5410.1|5409.6|5410.1|5409.6|5409.1|5408.6|312
1725644450000|2024-09-06 17:40:50|5409.85|5409.35|5409.35|5408.85|5410.35|5409.85|5409.35|5408.85|555
1725644460000|2024-09-06 17:41:00|5409.47|5408.97|5410.1|5409.6|5410.1|5409.6|5409.35|5408.85|293
1725644470000|2024-09-06 17:41:10|5409.97|5409.47|5409.1|5408.6|5409.97|5409.47|5409.1|5408.6|150
1725644480000|2024-09-06 17:41:20|5409.22|5408.72|5411.1|5410.6|5411.1|5410.6|5409.22|5408.72|336
1725644490000|2024-09-06 17:41:30|5411.35|5410.85|5410.85|5410.35|5411.35|5410.85|5410.72|5410.22|224
1725644500000|2024-09-06 17:41:40|5411.1|5410.6|5410.85|5410.35|5411.1|5410.6|5410.22|5409.72|157
1725644510000|2024-09-06 17:41:50|5410.6|5410.1|5410.47|5409.97|5410.6|5410.1|5410.1|5409.6|146
1725644520000|2024-09-06 17:42:00|5410.1|5409.6|5410.1|5409.6|5410.85|5410.35|5409.85|5409.35|273
1725644530000|2024-09-06 17:42:10|5409.97|5409.47|5409.85|5409.35|5410.6|5410.1|5409.85|5409.35|237
1725644540000|2024-09-06 17:42:20|5409.72|5409.22|5409.72|5409.22|5409.85|5409.35|5409.6|5409.1|128
1725644550000|2024-09-06 17:42:30|5409.85|5409.35|5408.35|5407.85|5409.85|5409.35|5407.6|5407.1|644
1725644560000|2024-09-06 17:42:40|5408.6|5408.1|5408.85|5408.35|5408.85|5408.35|5408.47|5407.97|422
1725644570000|2024-09-06 17:42:50|5408.72|5408.22|5408.6|5408.1|5408.85|5408.35|5408.35|5407.85|205
1725644580000|2024-09-06 17:43:00|5408.47|5407.97|5408.35|5407.85|5408.6|5408.1|5407.1|5406.6|423
1725644590000|2024-09-06 17:43:10|5408.1|5407.6|5408.6|5408.1|5408.6|5408.1|5407.6|5407.1|419
1725644600000|2024-09-06 17:43:20|5408.47|5407.97|5407.6|5407.1|5408.6|5408.1|5407.6|5407.1|841
1725644610000|2024-09-06 17:43:30|5407.85|5407.35|5407.35|5406.85|5407.85|5407.35|5407.35|5406.85|214
1725644620000|2024-09-06 17:43:40|5407.47|5406.97|5407.35|5406.85|5407.85|5407.35|5407.35|5406.85|218
1725644630000|2024-09-06 17:43:50|5407.6|5407.1|5408.6|5408.1|5408.85|5408.35|5407.47|5406.97|274
1725644640000|2024-09-06 17:44:00|5408.35|5407.85|5407.85|5407.35|5408.35|5407.85|5407.6|5407.1|245
1725644650000|2024-09-06 17:44:10|5407.6|5407.1|5408.1|5407.6|5408.6|5408.1|5407.6|5407.1|321
1725644660000|2024-09-06 17:44:20|5407.85|5407.35|5408.35|5407.85|5408.35|5407.85|5407.35|5406.85|269
1725644670000|2024-09-06 17:44:30|5408.1|5407.6|5408.72|5408.22|5408.72|5408.22|5408.1|5407.6|191
1725644680000|2024-09-06 17:44:40|5408.85|5408.35|5409.6|5409.1|5409.6|5409.1|5408.22|5407.72|295
1725644690000|2024-09-06 17:44:50|5409.85|5409.35|5408.85|5408.35|5409.85|5409.35|5408.85|5408.35|210
1725644700000|2024-09-06 17:45:00|5409.1|5408.6|5409.72|5409.22|5410.1|5409.6|5409.1|5408.6|433
1725644710000|2024-09-06 17:45:10|5409.85|5409.35|5408.85|5408.35|5410.35|5409.85|5408.85|5408.35|278
1725644720000|2024-09-06 17:45:20|5408.6|5408.1|5409.6|5409.1|5409.6|5409.1|5408.47|5407.97|314
1725644730000|2024-09-06 17:45:30|5410.1|5409.6|5410.35|5409.85|5410.35|5409.85|5409.85|5409.35|462
1725644740000|2024-09-06 17:45:40|5410.6|5410.1|5409.1|5408.6|5410.6|5410.1|5409.1|5408.6|361
1725644750000|2024-09-06 17:45:50|5409.35|5408.85|5409.1|5408.6|5409.35|5408.85|5408.85|5408.35|213
1725644760000|2024-09-06 17:46:00|5408.85|5408.35|5408.35|5407.85|5409.1|5408.6|5407.85|5407.35|385
1725644770000|2024-09-06 17:46:10|5408.1|5407.6|5408.35|5407.85|5408.35|5407.85|5407.85|5407.35|292
1725644780000|2024-09-06 17:46:20|5408.47|5407.97|5406.6|5406.1|5408.47|5407.97|5406.6|5406.1|480
1725644790000|2024-09-06 17:46:30|5406.85|5406.35|5407.1|5406.6|5407.35|5406.85|5406.85|5406.35|198
1725644800000|2024-09-06 17:46:40|5407.22|5406.72|5407.6|5407.1|5407.72|5407.22|5407.1|5406.6|268
1725644810000|2024-09-06 17:46:50|5407.47|5406.97|5407.1|5406.6|5407.85|5407.35|5407.1|5406.6|201
1725644820000|2024-09-06 17:47:00|5407.35|5406.85|5408.6|5408.1|5408.85|5408.35|5407.35|5406.85|305
1725644830000|2024-09-06 17:47:10|5408.35|5407.85|5408.35|5407.85|5408.6|5408.1|5408.1|5407.6|298
1725644840000|2024-09-06 17:47:20|5408.47|5407.97|5408.35|5407.85|5408.85|5408.35|5408.1|5407.6|291
1725644850000|2024-09-06 17:47:30|5408.85|5408.35|5409.85|5409.35|5410.1|5409.6|5408.85|5408.35|545
1725644860000|2024-09-06 17:47:40|5409.6|5409.1|5409.6|5409.1|5409.85|5409.35|5409.35|5408.85|182
1725644870000|2024-09-06 17:47:50|5409.35|5408.85|5409.6|5409.1|5409.6|5409.1|5409.1|5408.6|199
1725644880000|2024-09-06 17:48:00|5409.35|5408.85|5410.35|5409.85|5410.72|5410.22|5409.35|5408.85|393
1725644890000|2024-09-06 17:48:10|5410.22|5409.72|5409.1|5408.6|5410.22|5409.72|5409.1|5408.6|322
1725644900000|2024-09-06 17:48:20|5409.35|5408.85|5409.6|5409.1|5409.72|5409.22|5409.1|5408.6|257
1725644910000|2024-09-06 17:48:30|5409.85|5409.35|5409.72|5409.22|5410.1|5409.6|5409.35|5408.85|223
1725644920000|2024-09-06 17:48:40|5409.85|5409.35|5407.85|5407.35|5409.85|5409.35|5407.85|5407.35|367
1725644930000|2024-09-06 17:48:50|5407.6|5407.1|5407.85|5407.35|5407.85|5407.35|5407.6|5407.1|187
1725644940000|2024-09-06 17:49:00|5407.6|5407.1|5407.35|5406.85|5407.6|5407.1|5407.35|5406.85|307
1725644950000|2024-09-06 17:49:10|5407.6|5407.1|5407.6|5407.1|5407.6|5407.1|5406.85|5406.35|245
1725644960000|2024-09-06 17:49:20|5407.47|5406.97|5407.85|5407.35|5407.85|5407.35|5407.35|5406.85|283
1725644970000|2024-09-06 17:49:30|5408.35|5407.85|5409.47|5408.97|5409.6|5409.1|5408.1|5407.6|517
1725644980000|2024-09-06 17:49:40|5409.6|5409.1|5409.6|5409.1|5409.6|5409.1|5409.35|5408.85|135
1725644990000|2024-09-06 17:49:50|5409.35|5408.85|5408.35|5407.85|5409.35|5408.85|5408.35|5407.85|121
1725645000000|2024-09-06 17:50:00|5408.6|5408.1|5407.6|5407.1|5408.6|5408.1|5407.6|5407.1|233
1725645010000|2024-09-06 17:50:10|5407.72|5407.22|5408.35|5407.85|5409.1|5408.6|5407.6|5407.1|207
1725645020000|2024-09-06 17:50:20|5408.47|5407.97|5408.1|5407.6|5408.85|5408.35|5408.1|5407.6|129
1725645030000|2024-09-06 17:50:30|5407.97|5407.47|5407.47|5406.97|5407.97|5407.47|5407.35|5406.85|266
1725645040000|2024-09-06 17:50:40|5407.6|5407.1|5406.85|5406.35|5407.6|5407.1|5406.85|5406.35|270
1725645050000|2024-09-06 17:50:50|5406.6|5406.1|5407.1|5406.6|5407.35|5406.85|5406.6|5406.1|479
1725645060000|2024-09-06 17:51:00|5407.22|5406.72|5408.35|5407.85|5408.35|5407.85|5406.85|5406.35|224
1725645070000|2024-09-06 17:51:10|5408.6|5408.1|5408.1|5407.6|5408.6|5408.1|5407.6|5407.1|214
1725645080000|2024-09-06 17:51:20|5408.47|5407.97|5408.1|5407.6|5408.6|5408.1|5407.85|5407.35|276
1725645090000|2024-09-06 17:51:30|5408.22|5407.72|5408.47|5407.97|5408.85|5408.35|5407.85|5407.35|317
1725645100000|2024-09-06 17:51:40|5408.6|5408.1|5409.1|5408.6|5409.35|5408.85|5408.35|5407.85|416
1725645110000|2024-09-06 17:51:50|5409.22|5408.72|5409.35|5408.85|5409.6|5409.1|5408.85|5408.35|180
1725645120000|2024-09-06 17:52:00|5409.1|5408.6|5408.85|5408.35|5409.1|5408.6|5408.35|5407.85|160
1725645130000|2024-09-06 17:52:10|5408.72|5408.22|5408.85|5408.35|5409.35|5408.85|5408.35|5407.85|153
1725645140000|2024-09-06 17:52:20|5408.97|5408.47|5408.85|5408.35|5409.1|5408.6|5408.85|5408.35|149
1725645150000|2024-09-06 17:52:30|5408.97|5408.47|5409.35|5408.85|5409.6|5409.1|5408.97|5408.47|291
1725645160000|2024-09-06 17:52:40|5409.1|5408.6|5410.1|5409.6|5410.1|5409.6|5409.1|5408.6|303
1725645170000|2024-09-06 17:52:50|5410.22|5409.72|5410.85|5410.35|5411.1|5410.6|5410.22|5409.72|554
1725645180000|2024-09-06 17:53:00|5410.6|5410.1|5411.6|5411.1|5412.1|5411.6|5410.35|5409.85|799
1725645190000|2024-09-06 17:53:10|5411.35|5410.85|5410.47|5409.97|5411.6|5411.1|5410.35|5409.85|304
1725645200000|2024-09-06 17:53:20|5410.35|5409.85|5410.35|5409.85|5411.1|5410.6|5409.97|5409.47|296
1725645210000|2024-09-06 17:53:30|5410.1|5409.6|5409.35|5408.85|5410.1|5409.6|5409.35|5408.85|317
1725645220000|2024-09-06 17:53:40|5409.1|5408.6|5409.85|5409.35|5410.6|5410.1|5409.1|5408.6|635
1725645230000|2024-09-06 17:53:50|5409.6|5409.1|5409.85|5409.35|5410.1|5409.6|5409.35|5408.85|232
1725645240000|2024-09-06 17:54:00|5410.1|5409.6|5410.85|5410.35|5410.85|5410.35|5409.85|5409.35|314
1725645250000|2024-09-06 17:54:10|5411.1|5410.6|5411.6|5411.1|5412.1|5411.6|5411.1|5410.6|496
1725645260000|2024-09-06 17:54:20|5411.85|5411.35|5412.1|5411.6|5412.1|5411.6|5411.6|5411.1|181
1725645270000|2024-09-06 17:54:30|5412.22|5411.72|5412.85|5412.35|5413.1|5412.6|5412.22|5411.72|350
1725645280000|2024-09-06 17:54:40|5412.72|5412.22|5412.35|5411.85|5412.85|5412.35|5412.35|5411.85|348
1725645290000|2024-09-06 17:54:50|5412.47|5411.97|5411.85|5411.35|5413.1|5412.6|5411.85|5411.35|535
1725645300000|2024-09-06 17:55:00|5412.22|5411.72|5413.85|5413.35|5414.1|5413.6|5412.1|5411.6|599
1725645310000|2024-09-06 17:55:10|5413.35|5412.85|5413.47|5412.97|5413.6|5413.1|5412.97|5412.47|439
1725645320000|2024-09-06 17:55:20|5413.35|5412.85|5414.85|5414.35|5414.85|5414.35|5412.85|5412.35|396
1725645330000|2024-09-06 17:55:30|5415.1|5414.6|5415.85|5415.35|5416.1|5415.6|5415.1|5414.6|459
1725645340000|2024-09-06 17:55:40|5415.72|5415.22|5416.85|5416.35|5417.85|5417.35|5415.72|5415.22|3644
1725645350000|2024-09-06 17:55:50|5416.6|5416.1|5416.1|5415.6|5416.6|5416.1|5416.1|5415.6|430
1725645360000|2024-09-06 17:56:00|5416.35|5415.85|5416.85|5416.35|5417.1|5416.6|5416.1|5415.6|426
1725645370000|2024-09-06 17:56:10|5416.72|5416.22|5414.72|5414.22|5416.72|5416.22|5414.72|5414.22|520
1725645380000|2024-09-06 17:56:20|5414.85|5414.35|5414.6|5414.1|5415.1|5414.6|5413.85|5413.35|397
1725645390000|2024-09-06 17:56:30|5414.85|5414.35|5415.85|5415.35|5416.1|5415.6|5414.85|5414.35|258
1725645400000|2024-09-06 17:56:40|5416.1|5415.6|5416.1|5415.6|5416.6|5416.1|5415.85|5415.35|140
1725645410000|2024-09-06 17:56:50|5415.97|5415.47|5416.35|5415.85|5416.85|5416.35|5415.97|5415.47|229
1725645420000|2024-09-06 17:57:00|5416.1|5415.6|5416.85|5416.35|5416.85|5416.35|5415.85|5415.35|216
1725645430000|2024-09-06 17:57:10|5416.6|5416.1|5415.97|5415.47|5416.85|5416.35|5415.85|5415.35|239
1725645440000|2024-09-06 17:57:20|5415.85|5415.35|5415.22|5414.72|5415.85|5415.35|5414.85|5414.35|261
1725645450000|2024-09-06 17:57:30|5415.1|5414.6|5415.1|5414.6|5415.1|5414.6|5414.6|5414.1|216
1725645460000|2024-09-06 17:57:40|5415.35|5414.85|5414.85|5414.35|5415.35|5414.85|5414.85|5414.35|137
1725645470000|2024-09-06 17:57:50|5415.1|5414.6|5412.72|5412.22|5415.1|5414.6|5412.72|5412.22|388
1725645480000|2024-09-06 17:58:00|5412.6|5412.1|5414.1|5413.6|5414.1|5413.6|5412.6|5412.1|340
1725645490000|2024-09-06 17:58:10|5414.35|5413.85|5413.85|5413.35|5414.6|5414.1|5413.85|5413.35|168
1725645500000|2024-09-06 17:58:20|5414.1|5413.6|5414.1|5413.6|5414.1|5413.6|5413.85|5413.35|94
1725645510000|2024-09-06 17:58:30|5414.35|5413.85|5413.85|5413.35|5414.6|5414.1|5413.6|5413.1|246
1725645520000|2024-09-06 17:58:40|5413.72|5413.22|5413.6|5413.1|5413.72|5413.22|5413.35|5412.85|147
1725645530000|2024-09-06 17:58:50|5413.47|5412.97|5413.85|5413.35|5414.1|5413.6|5413.1|5412.6|178
1725645540000|2024-09-06 17:59:00|5414.1|5413.6|5413.35|5412.85|5414.1|5413.6|5413.22|5412.72|246
1725645550000|2024-09-06 17:59:10|5413.6|5413.1|5414.1|5413.6|5414.1|5413.6|5413.22|5412.72|158
1725645560000|2024-09-06 17:59:20|5414.22|5413.72|5414.1|5413.6|5414.6|5414.1|5413.85|5413.35|216
1725645570000|2024-09-06 17:59:30|5413.97|5413.47|5413.85|5413.35|5414.1|5413.6|5413.85|5413.35|171
1725645580000|2024-09-06 17:59:40|5413.97|5413.47|5413.85|5413.35|5414.35|5413.85|5413.85|5413.35|83
1725645590000|2024-09-06 17:59:50|5413.6|5413.1|5413.85|5413.35|5413.85|5413.35|5413.35|5412.85|123
1725645600000|2024-09-06 18:00:00|5414.1|5413.6|5414.6|5414.1|5414.6|5414.1|5413.35|5412.85|475
1725645610000|2024-09-06 18:00:10|5414.35|5413.85|5415.6|5415.1|5415.85|5415.35|5414.35|5413.85|439
1725645620000|2024-09-06 18:00:20|5415.47|5414.97|5415.1|5414.6|5415.6|5415.1|5414.85|5414.35|321
1725645630000|2024-09-06 18:00:30|5415.35|5414.85|5415.47|5414.97|5415.6|5415.1|5414.85|5414.35|581
1725645640000|2024-09-06 18:00:40|5415.35|5414.85|5415.6|5415.1|5415.97|5415.47|5414.85|5414.35|218
1725645650000|2024-09-06 18:00:50|5415.72|5415.22|5415.35|5414.85|5416.1|5415.6|5415.35|5414.85|235
1725645660000|2024-09-06 18:01:00|5415.47|5414.97|5415.1|5414.6|5415.6|5415.1|5415.1|5414.6|237
1725645670000|2024-09-06 18:01:10|5414.85|5414.35|5413.85|5413.35|5415.1|5414.6|5413.85|5413.35|341
1725645680000|2024-09-06 18:01:20|5413.6|5413.1|5412.1|5411.6|5413.6|5413.1|5412.1|5411.6|431
1725645690000|2024-09-06 18:01:30|5411.6|5411.1|5411.85|5411.35|5412.1|5411.6|5411.47|5410.97|378
1725645700000|2024-09-06 18:01:40|5412.1|5411.6|5411.1|5410.6|5412.1|5411.6|5411.1|5410.6|324
1725645710000|2024-09-06 18:01:50|5410.97|5410.47|5411.1|5410.6|5411.1|5410.6|5410.1|5409.6|587
1725645720000|2024-09-06 18:02:00|5411.35|5410.85|5410.47|5409.97|5411.35|5410.85|5410.47|5409.97|309
1725645730000|2024-09-06 18:02:10|5410.35|5409.85|5408.85|5408.35|5410.47|5409.97|5408.85|5408.35|727
1725645740000|2024-09-06 18:02:20|5409.35|5408.85|5409.6|5409.1|5409.85|5409.35|5409.1|5408.6|369
1725645750000|2024-09-06 18:02:30|5409.47|5408.97|5409.6|5409.1|5409.6|5409.1|5408.85|5408.35|183
1725645760000|2024-09-06 18:02:40|5409.35|5408.85|5408.35|5407.85|5409.6|5409.1|5408.35|5407.85|313
1725645770000|2024-09-06 18:02:50|5408.6|5408.1|5408.85|5408.35|5409.1|5408.6|5408.1|5407.6|321
1725645780000|2024-09-06 18:03:00|5408.6|5408.1|5408.85|5408.35|5408.85|5408.35|5408.35|5407.85|213
1725645790000|2024-09-06 18:03:10|5409.1|5408.6|5408.6|5408.1|5409.1|5408.6|5408.22|5407.72|310
1725645800000|2024-09-06 18:03:20|5408.47|5407.97|5407.85|5407.35|5408.47|5407.97|5407.6|5407.1|448
1725645810000|2024-09-06 18:03:30|5407.72|5407.22|5408.35|5407.85|5408.6|5408.1|5407.6|5407.1|458
1725645820000|2024-09-06 18:03:40|5408.22|5407.72|5408.1|5407.6|5408.35|5407.85|5407.85|5407.35|322
1725645830000|2024-09-06 18:03:50|5408.22|5407.72|5408.1|5407.6|5408.6|5408.1|5408.1|5407.6|133
1725645840000|2024-09-06 18:04:00|5407.85|5407.35|5409.1|5408.6|5409.1|5408.6|5407.85|5407.35|378
1725645850000|2024-09-06 18:04:10|5408.97|5408.47|5409.6|5409.1|5409.85|5409.35|5408.97|5408.47|384
1725645860000|2024-09-06 18:04:20|5409.35|5408.85|5408.6|5408.1|5409.6|5409.1|5408.35|5407.85|359
1725645870000|2024-09-06 18:04:30|5408.47|5407.97|5407.85|5407.35|5408.47|5407.97|5407.85|5407.35|188
1725645880000|2024-09-06 18:04:40|5408.1|5407.6|5408.35|5407.85|5408.35|5407.85|5407.6|5407.1|234
1725645890000|2024-09-06 18:04:50|5408.1|5407.6|5407.35|5406.85|5408.1|5407.6|5406.85|5406.35|582
1725645900000|2024-09-06 18:05:00|5407.1|5406.6|5406.85|5406.35|5407.35|5406.85|5406.6|5406.1|448
1725645910000|2024-09-06 18:05:10|5407.1|5406.6|5406.85|5406.35|5407.47|5406.97|5406.85|5406.35|233
1725645920000|2024-09-06 18:05:20|5406.97|5406.47|5407.22|5406.72|5407.35|5406.85|5406.35|5405.85|430
1725645930000|2024-09-06 18:05:30|5407.35|5406.85|5407.1|5406.6|5407.35|5406.85|5406.97|5406.47|183
1725645940000|2024-09-06 18:05:40|5407.22|5406.72|5407.35|5406.85|5407.6|5407.1|5407.22|5406.72|294
1725645950000|2024-09-06 18:05:50|5407.47|5406.97|5407.35|5406.85|5407.6|5407.1|5407.1|5406.6|257
1725645960000|2024-09-06 18:06:00|5407.47|5406.97|5408.6|5408.1|5408.6|5408.1|5407.35|5406.85|261
1725645970000|2024-09-06 18:06:10|5408.35|5407.85|5408.35|5407.85|5408.6|5408.1|5407.85|5407.35|153
1725645980000|2024-09-06 18:06:20|5408.47|5407.97|5408.35|5407.85|5408.85|5408.35|5408.35|5407.85|242
1725645990000|2024-09-06 18:06:30|5408.22|5407.72|5407.85|5407.35|5408.22|5407.72|5407.6|5407.1|224
1725646000000|2024-09-06 18:06:40|5407.6|5407.1|5408.35|5407.85|5408.6|5408.1|5407.6|5407.1|153
1725646010000|2024-09-06 18:06:50|5408.1|5407.6|5407.1|5406.6|5408.22|5407.72|5407.1|5406.6|162
1725646020000|2024-09-06 18:07:00|5407.35|5406.85|5406.1|5405.6|5407.47|5406.97|5406.1|5405.6|401
1725646030000|2024-09-06 18:07:10|5405.85|5405.35|5405.97|5405.47|5406.6|5406.1|5405.85|5405.35|174
1725646040000|2024-09-06 18:07:20|5406.6|5406.1|5407.1|5406.6|5407.1|5406.6|5406.6|5406.1|325
1725646050000|2024-09-06 18:07:30|5407.22|5406.72|5407.35|5406.85|5407.35|5406.85|5406.85|5406.35|193
1725646060000|2024-09-06 18:07:40|5407.22|5406.72|5407.1|5406.6|5407.6|5407.1|5407.1|5406.6|189
1725646070000|2024-09-06 18:07:50|5407.22|5406.72|5406.85|5406.35|5407.35|5406.85|5406.72|5406.22|138
1725646080000|2024-09-06 18:08:00|5406.72|5406.22|5407.35|5406.85|5407.35|5406.85|5406.6|5406.1|169
1725646090000|2024-09-06 18:08:10|5407.1|5406.6|5406.72|5406.22|5407.1|5406.6|5406.6|5406.1|130
1725646100000|2024-09-06 18:08:20|5406.6|5406.1|5407.1|5406.6|5407.1|5406.6|5406.6|5406.1|178
1725646110000|2024-09-06 18:08:30|5406.97|5406.47|5406.85|5406.35|5407.22|5406.72|5406.85|5406.35|136
1725646120000|2024-09-06 18:08:40|5407.1|5406.6|5406.6|5406.1|5407.1|5406.6|5406.6|5406.1|127
1725646130000|2024-09-06 18:08:50|5406.72|5406.22|5406.85|5406.35|5407.1|5406.6|5406.6|5406.1|105
1725646140000|2024-09-06 18:09:00|5406.72|5406.22|5408.35|5407.85|5408.35|5407.85|5406.6|5406.1|182
1725646150000|2024-09-06 18:09:10|5408.1|5407.6|5408.97|5408.47|5409.1|5408.6|5407.72|5407.22|256
1725646160000|2024-09-06 18:09:20|5408.85|5408.35|5408.85|5408.35|5409.35|5408.85|5408.85|5408.35|252
1725646170000|2024-09-06 18:09:30|5408.72|5408.22|5408.1|5407.6|5408.72|5408.22|5408.1|5407.6|113
1725646180000|2024-09-06 18:09:40|5407.85|5407.35|5408.1|5407.6|5408.1|5407.6|5407.6|5407.1|293
1725646190000|2024-09-06 18:09:50|5408.35|5407.85|5407.6|5407.1|5408.35|5407.85|5407.6|5407.1|259
1725646200000|2024-09-06 18:10:00|5407.47|5406.97|5407.1|5406.6|5407.85|5407.35|5407.1|5406.6|284
1725646210000|2024-09-06 18:10:10|5406.85|5406.35|5406.85|5406.35|5407.1|5406.6|5406.6|5406.1|276
1725646220000|2024-09-06 18:10:20|5406.72|5406.22|5406.97|5406.47|5407.35|5406.85|5406.72|5406.22|233
1725646230000|2024-09-06 18:10:30|5406.85|5406.35|5406.85|5406.35|5407.35|5406.85|5406.85|5406.35|146
1725646240000|2024-09-06 18:10:40|5407.1|5406.6|5406.85|5406.35|5407.35|5406.85|5406.85|5406.35|256
1725646250000|2024-09-06 18:10:50|5407.35|5406.85|5406.85|5406.35|5407.6|5407.1|5406.85|5406.35|401
1725646260000|2024-09-06 18:11:00|5407.1|5406.6|5408.1|5407.6|5408.1|5407.6|5406.85|5406.35|415
1725646270000|2024-09-06 18:11:10|5408.35|5407.85|5409.35|5408.85|5409.85|5409.35|5408.35|5407.85|651
1725646280000|2024-09-06 18:11:20|5409.22|5408.72|5409.72|5409.22|5409.85|5409.35|5409.1|5408.6|267
1725646290000|2024-09-06 18:11:30|5409.6|5409.1|5411.6|5411.1|5411.6|5411.1|5409.6|5409.1|932
1725646300000|2024-09-06 18:11:40|5411.35|5410.85|5410.97|5410.47|5411.35|5410.85|5410.97|5410.47|302
1725646310000|2024-09-06 18:11:50|5410.85|5410.35|5410.35|5409.85|5411.1|5410.6|5410.35|5409.85|243
1725646320000|2024-09-06 18:12:00|5410.6|5410.1|5410.6|5410.1|5410.85|5410.35|5410.1|5409.6|271
1725646330000|2024-09-06 18:12:10|5410.47|5409.97|5411.1|5410.6|5411.35|5410.85|5410.1|5409.6|256
1725646340000|2024-09-06 18:12:20|5411.35|5410.85|5410.1|5409.6|5411.35|5410.85|5410.1|5409.6|363
1725646350000|2024-09-06 18:12:30|5410.35|5409.85|5409.35|5408.85|5410.6|5410.1|5409.1|5408.6|364
1725646360000|2024-09-06 18:12:40|5409.1|5408.6|5409.1|5408.6|5409.6|5409.1|5408.6|5408.1|200
1725646370000|2024-09-06 18:12:50|5408.97|5408.47|5409.1|5408.6|5409.35|5408.85|5408.97|5408.47|163
1725646380000|2024-09-06 18:13:00|5409.35|5408.85|5409.35|5408.85|5410.1|5409.6|5409.35|5408.85|298
1725646390000|2024-09-06 18:13:10|5409.47|5408.97|5409.1|5408.6|5409.85|5409.35|5408.35|5407.85|268
1725646400000|2024-09-06 18:13:20|5408.85|5408.35|5409.1|5408.6|5409.1|5408.6|5408.85|5408.35|92
1725646410000|2024-09-06 18:13:30|5408.97|5408.47|5408.6|5408.1|5409.1|5408.6|5408.35|5407.85|88
1725646420000|2024-09-06 18:13:40|5408.35|5407.85|5408.1|5407.6|5408.6|5408.1|5408.1|5407.6|92
1725646430000|2024-09-06 18:13:50|5408.22|5407.72|5408.1|5407.6|5408.35|5407.85|5407.85|5407.35|140
1725646440000|2024-09-06 18:14:00|5407.85|5407.35|5408.6|5408.1|5408.6|5408.1|5407.85|5407.35|267
1725646450000|2024-09-06 18:14:10|5408.85|5408.35|5407.85|5407.35|5408.85|5408.35|5407.85|5407.35|93
1725646460000|2024-09-06 18:14:20|5407.6|5407.1|5408.6|5408.1|5408.85|5408.35|5407.6|5407.1|167
1725646470000|2024-09-06 18:14:30|5408.72|5408.22|5408.6|5408.1|5409.1|5408.6|5408.35|5407.85|124
1725646480000|2024-09-06 18:14:40|5408.47|5407.97|5408.6|5408.1|5408.85|5408.35|5408.35|5407.85|70
1725646490000|2024-09-06 18:14:50|5408.85|5408.35|5408.35|5407.85|5408.85|5408.35|5408.35|5407.85|148
1725646500000|2024-09-06 18:15:00|5408.6|5408.1|5408.85|5408.35|5409.1|5408.6|5408.1|5407.6|281
1725646510000|2024-09-06 18:15:10|5408.97|5408.47|5408.1|5407.6|5409.35|5408.85|5408.1|5407.6|221
1725646520000|2024-09-06 18:15:20|5408.35|5407.85|5407.6|5407.1|5408.6|5408.1|5407.35|5406.85|306
1725646530000|2024-09-06 18:15:30|5407.47|5406.97|5407.1|5406.6|5407.6|5407.1|5407.1|5406.6|217
1725646540000|2024-09-06 18:15:40|5407.22|5406.72|5407.72|5407.22|5407.85|5407.35|5406.97|5406.47|183
1725646550000|2024-09-06 18:15:50|5407.85|5407.35|5408.72|5408.22|5408.85|5408.35|5407.85|5407.35|297
1725646560000|2024-09-06 18:16:00|5408.85|5408.35|5409.47|5408.97|5409.6|5409.1|5408.6|5408.1|320
1725646570000|2024-09-06 18:16:10|5409.6|5409.1|5409.85|5409.35|5410.35|5409.85|5409.35|5408.85|641
1725646580000|2024-09-06 18:16:20|5409.6|5409.1|5410.35|5409.85|5411.1|5410.6|5409.6|5409.1|551
1725646590000|2024-09-06 18:16:30|5410.22|5409.72|5409.85|5409.35|5410.22|5409.72|5409.35|5408.85|238
1725646600000|2024-09-06 18:16:40|5409.6|5409.1|5409.22|5408.72|5409.6|5409.1|5409.1|5408.6|205
1725646610000|2024-09-06 18:16:50|5409.35|5408.85|5409.6|5409.1|5409.85|5409.35|5409.35|5408.85|150
1725646620000|2024-09-06 18:17:00|5409.85|5409.35|5409.1|5408.6|5409.85|5409.35|5408.85|5408.35|329
1725646630000|2024-09-06 18:17:10|5408.85|5408.35|5408.6|5408.1|5409.35|5408.85|5408.35|5407.85|214
1725646640000|2024-09-06 18:17:20|5408.85|5408.35|5409.6|5409.1|5409.85|5409.35|5408.85|5408.35|220
1725646650000|2024-09-06 18:17:30|5409.72|5409.22|5409.6|5409.1|5410.1|5409.6|5409.6|5409.1|200
1725646660000|2024-09-06 18:17:40|5409.85|5409.35|5408.85|5408.35|5409.85|5409.35|5408.85|5408.35|282
1725646670000|2024-09-06 18:17:50|5409.1|5408.6|5408.35|5407.85|5409.1|5408.6|5408.35|5407.85|234
1725646680000|2024-09-06 18:18:00|5408.6|5408.1|5407.1|5406.6|5408.6|5408.1|5406.85|5406.35|501
1725646690000|2024-09-06 18:18:10|5407.35|5406.85|5408.35|5407.85|5408.35|5407.85|5407.1|5406.6|262
1725646700000|2024-09-06 18:18:20|5408.22|5407.72|5407.1|5406.6|5408.35|5407.85|5406.85|5406.35|280
1725646710000|2024-09-06 18:18:30|5407.22|5406.72|5406.85|5406.35|5407.35|5406.85|5406.35|5405.85|285
1725646720000|2024-09-06 18:18:40|5406.6|5406.1|5407.1|5406.6|5407.1|5406.6|5406.6|5406.1|265
1725646730000|2024-09-06 18:18:50|5406.97|5406.47|5406.35|5405.85|5406.97|5406.47|5405.6|5405.1|538
1725646740000|2024-09-06 18:19:00|5406.6|5406.1|5406.35|5405.85|5406.85|5406.35|5405.85|5405.35|418
1725646750000|2024-09-06 18:19:10|5406.1|5405.6|5406.35|5405.85|5406.35|5405.85|5405.35|5404.85|233
1725646760000|2024-09-06 18:19:20|5406.22|5405.72|5406.1|5405.6|5406.35|5405.85|5405.85|5405.35|151
1725646770000|2024-09-06 18:19:30|5405.85|5405.35|5405.22|5404.72|5405.85|5405.35|5405.1|5404.6|356
1725646780000|2024-09-06 18:19:40|5405.35|5404.85|5405.6|5405.1|5405.6|5405.1|5405.1|5404.6|313
1725646790000|2024-09-06 18:19:50|5405.85|5405.35|5406.1|5405.6|5406.6|5406.1|5405.6|5405.1|404
1725646800000|2024-09-06 18:20:00|5406.35|5405.85|5407.35|5406.85|5407.6|5407.1|5406.35|5405.85|499
1725646810000|2024-09-06 18:20:10|5407.22|5406.72|5408.1|5407.6|5408.35|5407.85|5407.1|5406.6|538
1725646820000|2024-09-06 18:20:20|5407.85|5407.35|5408.35|5407.85|5408.35|5407.85|5407.85|5407.35|238
1725646830000|2024-09-06 18:20:30|5408.1|5407.6|5409.35|5408.85|5409.35|5408.85|5408.1|5407.6|547
1725646840000|2024-09-06 18:20:40|5409.1|5408.6|5408.85|5408.35|5409.35|5408.85|5408.85|5408.35|248
1725646850000|2024-09-06 18:20:50|5408.72|5408.22|5408.1|5407.6|5408.72|5408.22|5407.6|5407.1|380
1725646860000|2024-09-06 18:21:00|5408.35|5407.85|5408.35|5407.85|5408.85|5408.35|5408.1|5407.6|243
1725646870000|2024-09-06 18:21:10|5408.1|5407.6|5407.22|5406.72|5408.1|5407.6|5407.22|5406.72|254
1725646880000|2024-09-06 18:21:20|5407.1|5406.6|5406.6|5406.1|5407.1|5406.6|5406.6|5406.1|84
1725646890000|2024-09-06 18:21:30|5406.72|5406.22|5405.6|5405.1|5406.85|5406.35|5405.6|5405.1|467
1725646900000|2024-09-06 18:21:40|5405.47|5404.97|5405.35|5404.85|5405.6|5405.1|5403.1|5402.6|2373
1725646910000|2024-09-06 18:21:50|5405.22|5404.72|5405.35|5404.85|5405.35|5404.85|5404.35|5403.85|336
1725646920000|2024-09-06 18:22:00|5405.1|5404.6|5405.85|5405.35|5405.85|5405.35|5404.85|5404.35|356
1725646930000|2024-09-06 18:22:10|5405.6|5405.1|5405.6|5405.1|5405.6|5405.1|5405.1|5404.6|138
1725646940000|2024-09-06 18:22:20|5405.47|5404.97|5405.35|5404.85|5405.6|5405.1|5404.6|5404.1|251
1725646950000|2024-09-06 18:22:30|5405.6|5405.1|5406.1|5405.6|5406.6|5406.1|5405.6|5405.1|360
1725646960000|2024-09-06 18:22:40|5406.22|5405.72|5406.85|5406.35|5407.1|5406.6|5406.1|5405.6|372
1725646970000|2024-09-06 18:22:50|5406.6|5406.1|5407.1|5406.6|5407.1|5406.6|5406.1|5405.6|311
1725646980000|2024-09-06 18:23:00|5407.22|5406.72|5406.72|5406.22|5407.35|5406.85|5406.6|5406.1|354
1725646990000|2024-09-06 18:23:10|5406.35|5405.85|5406.6|5406.1|5406.6|5406.1|5406.1|5405.6|229
1725647000000|2024-09-06 18:23:20|5406.47|5405.97|5405.6|5405.1|5406.6|5406.1|5405.35|5404.85|210
1725647010000|2024-09-06 18:23:30|5405.85|5405.35|5404.1|5403.6|5405.85|5405.35|5403.85|5403.35|447
1725647020000|2024-09-06 18:23:40|5404.35|5403.85|5403.85|5403.35|5404.35|5403.85|5403.85|5403.35|275
1725647030000|2024-09-06 18:23:50|5403.6|5403.1|5404.1|5403.6|5404.35|5403.85|5403.6|5403.1|276
1725647040000|2024-09-06 18:24:00|5404.35|5403.85|5404.6|5404.1|5404.6|5404.1|5404.1|5403.6|309
1725647050000|2024-09-06 18:24:10|5404.35|5403.85|5403.35|5402.85|5404.35|5403.85|5403.35|5402.85|478
1725647060000|2024-09-06 18:24:20|5403.1|5402.6|5403.35|5402.85|5403.85|5403.35|5403.1|5402.6|277
1725647070000|2024-09-06 18:24:30|5403.1|5402.6|5403.6|5403.1|5403.6|5403.1|5403.1|5402.6|227
1725647080000|2024-09-06 18:24:40|5403.47|5402.97|5403.6|5403.1|5403.6|5403.1|5403.35|5402.85|517
1725647090000|2024-09-06 18:24:50|5403.72|5403.22|5403.85|5403.35|5403.85|5403.35|5403.6|5403.1|249
1725647100000|2024-09-06 18:25:00|5404.35|5403.85|5405.6|5405.1|5405.6|5405.1|5404.35|5403.85|567
1725647110000|2024-09-06 18:25:10|5405.85|5405.35|5406.35|5405.85|5406.85|5406.35|5405.6|5405.1|437
1725647120000|2024-09-06 18:25:20|5406.22|5405.72|5405.97|5405.47|5406.6|5406.1|5405.97|5405.47|231
1725647130000|2024-09-06 18:25:30|5405.85|5405.35|5405.1|5404.6|5405.85|5405.35|5404.85|5404.35|227
1725647140000|2024-09-06 18:25:40|5404.97|5404.47|5404.97|5404.47|5404.97|5404.47|5404.6|5404.1|149
1725647150000|2024-09-06 18:25:50|5405.1|5404.6|5404.85|5404.35|5405.35|5404.85|5404.6|5404.1|91
1725647160000|2024-09-06 18:26:00|5404.72|5404.22|5404.6|5404.1|5404.85|5404.35|5404.6|5404.1|134
1725647170000|2024-09-06 18:26:10|5404.85|5404.35|5405.1|5404.6|5405.1|5404.6|5404.85|5404.35|165
1725647180000|2024-09-06 18:26:20|5404.6|5404.1|5403.1|5402.6|5404.72|5404.22|5402.85|5402.35|1901
1725647190000|2024-09-06 18:26:30|5403.35|5402.85|5403.1|5402.6|5403.6|5403.1|5402.97|5402.47|285
1725647200000|2024-09-06 18:26:40|5402.85|5402.35|5403.97|5403.47|5403.97|5403.47|5402.85|5402.35|474
1725647210000|2024-09-06 18:26:50|5403.85|5403.35|5404.35|5403.85|5404.47|5403.97|5403.85|5403.35|200
1725647220000|2024-09-06 18:27:00|5404.6|5404.1|5405.35|5404.85|5405.6|5405.1|5404.6|5404.1|295
1725647230000|2024-09-06 18:27:10|5405.6|5405.1|5403.85|5403.35|5405.6|5405.1|5403.85|5403.35|362
1725647240000|2024-09-06 18:27:20|5404.1|5403.6|5404.35|5403.85|5404.85|5404.35|5404.1|5403.6|226
1725647250000|2024-09-06 18:27:30|5404.1|5403.6|5403.85|5403.35|5404.1|5403.6|5403.72|5403.22|209
1725647260000|2024-09-06 18:27:40|5403.6|5403.1|5404.35|5403.85|5404.35|5403.85|5403.6|5403.1|182
1725647270000|2024-09-06 18:27:50|5404.47|5403.97|5404.6|5404.1|5404.85|5404.35|5404.1|5403.6|183
1725647280000|2024-09-06 18:28:00|5404.85|5404.35|5406.35|5405.85|5406.6|5406.1|5404.85|5404.35|673
1725647290000|2024-09-06 18:28:10|5406.22|5405.72|5404.85|5404.35|5406.22|5405.72|5404.6|5404.1|252
1725647300000|2024-09-06 18:28:20|5404.6|5404.1|5405.35|5404.85|5405.6|5405.1|5404.1|5403.6|638
1725647310000|2024-09-06 18:28:30|5405.47|5404.97|5406.35|5405.85|5406.35|5405.85|5405.1|5404.6|598
1725647320000|2024-09-06 18:28:40|5406.6|5406.1|5406.6|5406.1|5406.6|5406.1|5406.1|5405.6|521
1725647330000|2024-09-06 18:28:50|5406.35|5405.85|5405.85|5405.35|5406.35|5405.85|5405.6|5405.1|228
1725647340000|2024-09-06 18:29:00|5405.97|5405.47|5406.85|5406.35|5407.1|5406.6|5405.97|5405.47|324
1725647350000|2024-09-06 18:29:10|5407.1|5406.6|5407.35|5406.85|5407.85|5407.35|5406.85|5406.35|449
1725647360000|2024-09-06 18:29:20|5407.1|5406.6|5407.35|5406.85|5407.35|5406.85|5406.6|5406.1|211
1725647370000|2024-09-06 18:29:30|5407.6|5407.1|5408.35|5407.85|5408.6|5408.1|5407.6|5407.1|543
1725647380000|2024-09-06 18:29:40|5408.22|5407.72|5407.6|5407.1|5408.35|5407.85|5407.6|5407.1|255
1725647390000|2024-09-06 18:29:50|5407.47|5406.97|5407.35|5406.85|5407.85|5407.35|5407.35|5406.85|265
1725647400000|2024-09-06 18:30:00|5407.6|5407.1|5407.85|5407.35|5407.85|5407.35|5407.1|5406.6|427
1725647410000|2024-09-06 18:30:10|5407.6|5407.1|5406.85|5406.35|5407.85|5407.35|5406.6|5406.1|248
1725647420000|2024-09-06 18:30:20|5407.1|5406.6|5407.1|5406.6|5407.35|5406.85|5406.6|5406.1|178
1725647430000|2024-09-06 18:30:30|5406.85|5406.35|5406.6|5406.1|5406.85|5406.35|5406.35|5405.85|286
1725647440000|2024-09-06 18:30:40|5406.72|5406.22|5406.1|5405.6|5406.85|5406.35|5406.1|5405.6|231
1725647450000|2024-09-06 18:30:50|5405.85|5405.35|5405.72|5405.22|5405.85|5405.35|5405.6|5405.1|203
1725647460000|2024-09-06 18:31:00|5406.1|5405.6|5406.6|5406.1|5406.6|5406.1|5405.97|5405.47|434
1725647470000|2024-09-06 18:31:10|5406.85|5406.35|5407.6|5407.1|5407.85|5407.35|5406.6|5406.1|464
1725647480000|2024-09-06 18:31:20|5408.1|5407.6|5408.35|5407.85|5408.85|5408.35|5408.1|5407.6|1009
1725647490000|2024-09-06 18:31:30|5408.1|5407.6|5408.35|5407.85|5408.6|5408.1|5408.1|5407.6|228
1725647500000|2024-09-06 18:31:40|5408.1|5407.6|5408.35|5407.85|5409.35|5408.85|5408.1|5407.6|695
1725647510000|2024-09-06 18:31:50|5408.1|5407.6|5409.1|5408.6|5409.1|5408.6|5408.1|5407.6|197
1725647520000|2024-09-06 18:32:00|5409.35|5408.85|5409.1|5408.6|5409.35|5408.85|5408.47|5407.97|250
1725647530000|2024-09-06 18:32:10|5408.85|5408.35|5408.97|5408.47|5410.35|5409.85|5408.85|5408.35|734
1725647540000|2024-09-06 18:32:20|5408.85|5408.35|5408.35|5407.85|5409.6|5409.1|5408.35|5407.85|368
1725647550000|2024-09-06 18:32:30|5408.22|5407.72|5408.1|5407.6|5408.35|5407.85|5407.6|5407.1|252
1725647560000|2024-09-06 18:32:40|5407.85|5407.35|5408.1|5407.6|5408.6|5408.1|5407.6|5407.1|319
1725647570000|2024-09-06 18:32:50|5407.85|5407.35|5406.72|5406.22|5407.85|5407.35|5406.72|5406.22|472
1725647580000|2024-09-06 18:33:00|5406.6|5406.1|5407.6|5407.1|5407.85|5407.35|5406.6|5406.1|333
1725647590000|2024-09-06 18:33:10|5407.85|5407.35|5407.1|5406.6|5407.85|5407.35|5406.85|5406.35|273
1725647600000|2024-09-06 18:33:20|5406.85|5406.35|5405.85|5405.35|5407.1|5406.6|5405.85|5405.35|812
1725647610000|2024-09-06 18:33:30|5406.1|5405.6|5405.1|5404.6|5406.1|5405.6|5405.1|5404.6|458
1725647620000|2024-09-06 18:33:40|5404.85|5404.35|5404.85|5404.35|5405.1|5404.6|5404.1|5403.6|560
1725647630000|2024-09-06 18:33:50|5405.1|5404.6|5405.35|5404.85|5405.35|5404.85|5405.1|5404.6|254
1725647640000|2024-09-06 18:34:00|5405.1|5404.6|5404.85|5404.35|5405.22|5404.72|5404.85|5404.35|229
1725647650000|2024-09-06 18:34:10|5404.6|5404.1|5404.1|5403.6|5404.85|5404.35|5403.85|5403.35|260
1725647660000|2024-09-06 18:34:20|5403.85|5403.35|5403.85|5403.35|5404.1|5403.6|5403.85|5403.35|269
1725647670000|2024-09-06 18:34:30|5404.35|5403.85|5404.1|5403.6|5404.35|5403.85|5403.85|5403.35|383
1725647680000|2024-09-06 18:34:40|5404.35|5403.85|5404.6|5404.1|5404.6|5404.1|5404.1|5403.6|107
1725647690000|2024-09-06 18:34:50|5404.72|5404.22|5405.6|5405.1|5405.6|5405.1|5404.6|5404.1|243
1725647700000|2024-09-06 18:35:00|5405.85|5405.35|5405.35|5404.85|5406.1|5405.6|5405.1|5404.6|350
1725647710000|2024-09-06 18:35:10|5405.6|5405.1|5404.85|5404.35|5405.85|5405.35|5404.6|5404.1|243
1725647720000|2024-09-06 18:35:20|5404.6|5404.1|5404.6|5404.1|5404.85|5404.35|5404.35|5403.85|222
1725647730000|2024-09-06 18:35:30|5404.85|5404.35|5405.1|5404.6|5405.1|5404.6|5404.85|5404.35|109
1725647740000|2024-09-06 18:35:40|5405.22|5404.72|5404.85|5404.35|5405.35|5404.85|5404.35|5403.85|215
1725647750000|2024-09-06 18:35:50|5404.6|5404.1|5404.47|5403.97|5404.72|5404.22|5404.1|5403.6|128
1725647760000|2024-09-06 18:36:00|5404.35|5403.85|5405.6|5405.1|5405.6|5405.1|5404.35|5403.85|166
1725647770000|2024-09-06 18:36:10|5405.85|5405.35|5405.1|5404.6|5406.6|5406.1|5404.85|5404.35|362
1725647780000|2024-09-06 18:36:20|5404.97|5404.47|5405.1|5404.6|5405.1|5404.6|5404.1|5403.6|1839
1725647790000|2024-09-06 18:36:30|5404.97|5404.47|5404.6|5404.1|5404.97|5404.47|5404.47|5403.97|134
1725647800000|2024-09-06 18:36:40|5404.47|5403.97|5404.35|5403.85|5404.6|5404.1|5404.35|5403.85|97
1725647810000|2024-09-06 18:36:50|5404.47|5403.97|5404.35|5403.85|5404.6|5404.1|5404.1|5403.6|114
1725647820000|2024-09-06 18:37:00|5405.1|5404.6|5404.85|5404.35|5405.35|5404.85|5404.35|5403.85|321
1725647830000|2024-09-06 18:37:10|5405.1|5404.6|5404.35|5403.85|5405.35|5404.85|5404.35|5403.85|189
1725647840000|2024-09-06 18:37:20|5404.6|5404.1|5404.6|5404.1|5405.1|5404.6|5404.6|5404.1|105
1725647850000|2024-09-06 18:37:30|5404.85|5404.35|5405.1|5404.6|5405.1|5404.6|5404.1|5403.6|244
1725647860000|2024-09-06 18:37:40|5405.35|5404.85|5403.6|5403.1|5405.35|5404.85|5403.6|5403.1|204
1725647870000|2024-09-06 18:37:50|5403.85|5403.35|5403.6|5403.1|5404.1|5403.6|5403.35|5402.85|573
1725647880000|2024-09-06 18:38:00|5404.1|5403.6|5404.1|5403.6|5404.1|5403.6|5403.6|5403.1|253
1725647890000|2024-09-06 18:38:10|5403.85|5403.35|5403.85|5403.35|5403.97|5403.47|5403.6|5403.1|155
1725647900000|2024-09-06 18:38:20|5403.97|5403.47|5403.6|5403.1|5403.97|5403.47|5403.6|5403.1|237
1725647910000|2024-09-06 18:38:30|5403.85|5403.35|5404.6|5404.1|5404.6|5404.1|5403.72|5403.22|227
1725647920000|2024-09-06 18:38:40|5404.47|5403.97|5403.85|5403.35|5404.6|5404.1|5403.6|5403.1|478
1725647930000|2024-09-06 18:38:50|5404.1|5403.6|5404.6|5404.1|5404.6|5404.1|5403.85|5403.35|121
1725647940000|2024-09-06 18:39:00|5404.85|5404.35|5405.6|5405.1|5406.1|5405.6|5404.85|5404.35|496
1725647950000|2024-09-06 18:39:10|5405.85|5405.35|5405.35|5404.85|5406.35|5405.85|5405.35|5404.85|199
1725647960000|2024-09-06 18:39:20|5405.1|5404.6|5405.72|5405.22|5405.85|5405.35|5404.85|5404.35|244
1725647970000|2024-09-06 18:39:30|5405.6|5405.1|5406.35|5405.85|5406.35|5405.85|5405.35|5404.85|151
1725647980000|2024-09-06 18:39:40|5406.22|5405.72|5405.85|5405.35|5406.35|5405.85|5405.85|5405.35|110
1725647990000|2024-09-06 18:39:50|5405.6|5405.1|5405.85|5405.35|5405.85|5405.35|5405.35|5404.85|86
1725648000000|2024-09-06 18:40:00|5406.1|5405.6|5405.6|5405.1|5406.35|5405.85|5405.35|5404.85|161
1725648010000|2024-09-06 18:40:10|5405.35|5404.85|5405.35|5404.85|5405.6|5405.1|5405.1|5404.6|304
1725648020000|2024-09-06 18:40:20|5405.22|5404.72|5406.1|5405.6|5406.1|5405.6|5405.1|5404.6|265
1725648030000|2024-09-06 18:40:30|5406.35|5405.85|5406.6|5406.1|5407.1|5406.6|5406.1|5405.6|601
1725648040000|2024-09-06 18:40:40|5406.35|5405.85|5405.6|5405.1|5406.6|5406.1|5405.6|5405.1|287
1725648050000|2024-09-06 18:40:50|5405.35|5404.85|5405.6|5405.1|5405.6|5405.1|5405.1|5404.6|191
1725648060000|2024-09-06 18:41:00|5405.47|5404.97|5405.1|5404.6|5405.6|5405.1|5405.1|5404.6|128
1725648070000|2024-09-06 18:41:10|5405.35|5404.85|5406.1|5405.6|5406.1|5405.6|5405.35|5404.85|180
1725648080000|2024-09-06 18:41:20|5406.35|5405.85|5405.6|5405.1|5406.6|5406.1|5405.6|5405.1|234
1725648090000|2024-09-06 18:41:30|5405.47|5404.97|5405.35|5404.85|5405.85|5405.35|5405.35|5404.85|145
1725648100000|2024-09-06 18:41:40|5405.47|5404.97|5407.22|5406.72|5407.22|5406.72|5405.47|5404.97|512
1725648110000|2024-09-06 18:41:50|5407.35|5406.85|5406.35|5405.85|5407.6|5407.1|5406.1|5405.6|418
1725648120000|2024-09-06 18:42:00|5406.47|5405.97|5405.85|5405.35|5406.6|5406.1|5405.85|5405.35|212
1725648130000|2024-09-06 18:42:10|5406.1|5405.6|5406.6|5406.1|5406.85|5406.35|5405.97|5405.47|312
1725648140000|2024-09-06 18:42:20|5406.85|5406.35|5406.85|5406.35|5407.1|5406.6|5406.6|5406.1|200
1725648150000|2024-09-06 18:42:30|5406.72|5406.22|5408.1|5407.6|5408.1|5407.6|5406.35|5405.85|316
1725648160000|2024-09-06 18:42:40|5407.85|5407.35|5408.1|5407.6|5408.35|5407.85|5407.6|5407.1|304
1725648170000|2024-09-06 18:42:50|5408.35|5407.85|5407.85|5407.35|5408.6|5408.1|5407.6|5407.1|462
1725648180000|2024-09-06 18:43:00|5407.72|5407.22|5407.6|5407.1|5407.85|5407.35|5407.1|5406.6|305
1725648190000|2024-09-06 18:43:10|5407.35|5406.85|5408.47|5407.97|5408.6|5408.1|5407.35|5406.85|309
1725648200000|2024-09-06 18:43:20|5408.35|5407.85|5407.6|5407.1|5408.35|5407.85|5407.35|5406.85|274
1725648210000|2024-09-06 18:43:30|5407.47|5406.97|5406.85|5406.35|5407.85|5407.35|5406.85|5406.35|246
1725648220000|2024-09-06 18:43:40|5407.1|5406.6|5406.85|5406.35|5407.6|5407.1|5406.85|5406.35|272
1725648230000|2024-09-06 18:43:50|5406.6|5406.1|5407.35|5406.85|5407.35|5406.85|5406.6|5406.1|200
1725648240000|2024-09-06 18:44:00|5407.47|5406.97|5408.6|5408.1|5408.85|5408.35|5407.1|5406.6|462
1725648250000|2024-09-06 18:44:10|5408.72|5408.22|5409.1|5408.6|5409.1|5408.6|5408.35|5407.85|382
1725648260000|2024-09-06 18:44:20|5408.85|5408.35|5409.6|5409.1|5409.6|5409.1|5408.6|5408.1|413
1725648270000|2024-09-06 18:44:30|5409.72|5409.22|5410.1|5409.6|5410.1|5409.6|5409.6|5409.1|311
1725648280000|2024-09-06 18:44:40|5409.85|5409.35|5410.6|5410.1|5410.85|5410.35|5409.85|5409.35|273
1725648290000|2024-09-06 18:44:50|5410.85|5410.35|5410.6|5410.1|5410.85|5410.35|5410.35|5409.85|255
1725648300000|2024-09-06 18:45:00|5410.35|5409.85|5410.35|5409.85|5410.6|5410.1|5410.35|5409.85|190
1725648310000|2024-09-06 18:45:10|5410.1|5409.6|5409.85|5409.35|5410.1|5409.6|5409.35|5408.85|580
1725648320000|2024-09-06 18:45:20|5409.6|5409.1|5408.85|5408.35|5410.1|5409.6|5408.85|5408.35|332
1725648330000|2024-09-06 18:45:30|5408.6|5408.1|5406.85|5406.35|5408.6|5408.1|5406.85|5406.35|406
1725648340000|2024-09-06 18:45:40|5407.1|5406.6|5406.1|5405.6|5407.1|5406.6|5406.1|5405.6|378
1725648350000|2024-09-06 18:45:50|5406.35|5405.85|5406.1|5405.6|5406.6|5406.1|5405.85|5405.35|367
1725648360000|2024-09-06 18:46:00|5406.22|5405.72|5405.6|5405.1|5406.35|5405.85|5405.1|5404.6|573
1725648370000|2024-09-06 18:46:10|5405.85|5405.35|5406.35|5405.85|5406.6|5406.1|5405.85|5405.35|346
1725648380000|2024-09-06 18:46:20|5406.47|5405.97|5405.6|5405.1|5406.47|5405.97|5405.35|5404.85|352
1725648390000|2024-09-06 18:46:30|5405.85|5405.35|5406.85|5406.35|5407.1|5406.6|5405.6|5405.1|325
1725648400000|2024-09-06 18:46:40|5407.1|5406.6|5407.85|5407.35|5407.85|5407.35|5407.1|5406.6|160
1725648410000|2024-09-06 18:46:50|5407.6|5407.1|5407.22|5406.72|5407.6|5407.1|5407.22|5406.72|186
1725648420000|2024-09-06 18:47:00|5407.35|5406.85|5406.85|5406.35|5407.35|5406.85|5406.1|5405.6|313
1725648430000|2024-09-06 18:47:10|5406.72|5406.22|5407.6|5407.1|5407.85|5407.35|5406.72|5406.22|202
1725648440000|2024-09-06 18:47:20|5407.47|5406.97|5406.6|5406.1|5407.6|5407.1|5406.47|5405.97|238
1725648450000|2024-09-06 18:47:30|||||||||473
1725648460000|2024-09-06 18:47:40|5406.35|5405.85|5407.1|5406.6|5407.1|5406.6|5406.35|5405.85|459
1725648470000|2024-09-06 18:47:50|5406.85|5406.35|5407.35|5406.85|5407.35|5406.85|5406.85|5406.35|152
1725648480000|2024-09-06 18:48:00|5407.22|5406.72|5406.35|5405.85|5407.22|5406.72|5406.35|5405.85|654
1725648490000|2024-09-06 18:48:10|5406.6|5406.1|5406.35|5405.85|5406.6|5406.1|5406.1|5405.6|823
1725648500000|2024-09-06 18:48:20|5406.22|5405.72|5406.6|5406.1|5407.1|5406.6|5406.22|5405.72|204
1725648510000|2024-09-06 18:48:30|5406.85|5406.35|5406.85|5406.35|5407.6|5407.1|5406.85|5406.35|204
1725648520000|2024-09-06 18:48:40|5406.72|5406.22|5407.85|5407.35|5407.85|5407.35|5406.6|5406.1|263
1725648530000|2024-09-06 18:48:50|5407.6|5407.1|5407.85|5407.35|5408.1|5407.6|5407.35|5406.85|239
1725648540000|2024-09-06 18:49:00|5408.1|5407.6|5408.1|5407.6|5408.35|5407.85|5407.85|5407.35|351
1725648550000|2024-09-06 18:49:10|5408.35|5407.85|5409.1|5408.6|5409.1|5408.6|5408.35|5407.85|208
1725648560000|2024-09-06 18:49:20|5408.97|5408.47|5408.6|5408.1|5409.1|5408.6|5408.6|5408.1|155
1725648570000|2024-09-06 18:49:30|5408.85|5408.35|5409.1|5408.6|5409.47|5408.97|5408.6|5408.1|335
1725648580000|2024-09-06 18:49:40|5408.97|5408.47|5409.35|5408.85|5409.35|5408.85|5408.97|5408.47|233
1725648590000|2024-09-06 18:49:50|5409.22|5408.72|5409.1|5408.6|5409.35|5408.85|5408.85|5408.35|149
1725648600000|2024-09-06 18:50:00|5408.97|5408.47|5409.35|5408.85|5410.1|5409.6|5408.97|5408.47|312
1725648610000|2024-09-06 18:50:10|5409.6|5409.1|5408.1|5407.6|5409.6|5409.1|5407.85|5407.35|678
1725648620000|2024-09-06 18:50:20|5407.97|5407.47|5407.35|5406.85|5408.1|5407.6|5407.1|5406.6|363
1725648630000|2024-09-06 18:50:30|5407.1|5406.6|5406.6|5406.1|5407.35|5406.85|5406.6|5406.1|557
1725648640000|2024-09-06 18:50:40|5406.35|5405.85|5406.1|5405.6|5406.6|5406.1|5406.1|5405.6|250
1725648650000|2024-09-06 18:50:50|5405.97|5405.47|5405.6|5405.1|5406.1|5405.6|5405.6|5405.1|166
1725648660000|2024-09-06 18:51:00|5405.1|5404.6|5405.1|5404.6|5405.6|5405.1|5404.85|5404.35|615
1725648670000|2024-09-06 18:51:10|5405.35|5404.85|5406.1|5405.6|5406.1|5405.6|5404.85|5404.35|513
1725648680000|2024-09-06 18:51:20|5406.22|5405.72|5407.1|5406.6|5407.22|5406.72|5406.22|5405.72|255
1725648690000|2024-09-06 18:51:30|5407.35|5406.85|5408.1|5407.6|5408.1|5407.6|5407.35|5406.85|183
1725648700000|2024-09-06 18:51:40|5407.97|5407.47|5407.85|5407.35|5408.35|5407.85|5407.35|5406.85|318
1725648710000|2024-09-06 18:51:50|5407.47|5406.97|5406.6|5406.1|5407.47|5406.97|5406.6|5406.1|239
1725648720000|2024-09-06 18:52:00|5406.47|5405.97|5405.6|5405.1|5406.47|5405.97|5405.1|5404.6|263
1725648730000|2024-09-06 18:52:10|5405.72|5405.22|5405.6|5405.1|5405.85|5405.35|5405.35|5404.85|297
1725648740000|2024-09-06 18:52:20|5405.72|5405.22|5405.6|5405.1|5405.85|5405.35|5405.6|5405.1|232
1725648750000|2024-09-06 18:52:30|5405.47|5404.97|5405.6|5405.1|5405.85|5405.35|5405.47|5404.97|280
1725648760000|2024-09-06 18:52:40|5405.72|5405.22|5406.1|5405.6|5406.6|5406.1|5405.72|5405.22|321
1725648770000|2024-09-06 18:52:50|5406.22|5405.72|5406.35|5405.85|5406.35|5405.85|5405.85|5405.35|150
1725648780000|2024-09-06 18:53:00|5406.6|5406.1|5407.85|5407.35|5407.85|5407.35|5406.6|5406.1|378
1725648790000|2024-09-06 18:53:10|5408.1|5407.6|5408.6|5408.1|5408.6|5408.1|5407.85|5407.35|280
1725648800000|2024-09-06 18:53:20|5408.85|5408.35|5408.85|5408.35|5409.1|5408.6|5408.6|5408.1|435
1725648810000|2024-09-06 18:53:30|5409.1|5408.6|5408.85|5408.35|5409.35|5408.85|5408.6|5408.1|347
1725648820000|2024-09-06 18:53:40|5409.1|5408.6|5409.35|5408.85|5409.35|5408.85|5408.97|5408.47|369
1725648830000|2024-09-06 18:53:50|5409.1|5408.6|5409.35|5408.85|5409.6|5409.1|5409.1|5408.6|200
1725648840000|2024-09-06 18:54:00|5409.1|5408.6|5407.35|5406.85|5409.1|5408.6|5407.35|5406.85|528
1725648850000|2024-09-06 18:54:10|5407.6|5407.1|5407.35|5406.85|5407.72|5407.22|5406.85|5406.35|362
1725648860000|2024-09-06 18:54:20|5407.47|5406.97|5408.35|5407.85|5408.35|5407.85|5407.47|5406.97|197
1725648870000|2024-09-06 18:54:30|5408.6|5408.1|5409.35|5408.85|5409.35|5408.85|5408.6|5408.1|227
1725648880000|2024-09-06 18:54:40|5409.1|5408.6|5409.1|5408.6|5409.35|5408.85|5408.97|5408.47|128
1725648890000|2024-09-06 18:54:50|5409.35|5408.85|5410.1|5409.6|5410.1|5409.6|5409.35|5408.85|300
1725648900000|2024-09-06 18:55:00|5409.85|5409.35|5409.1|5408.6|5409.85|5409.35|5409.1|5408.6|305
1725648910000|2024-09-06 18:55:10|5409.35|5408.85|5410.1|5409.6|5410.1|5409.6|5409.35|5408.85|239
1725648920000|2024-09-06 18:55:20|5410.35|5409.85|5410.35|5409.85|5411.1|5410.6|5410.35|5409.85|514
1725648930000|2024-09-06 18:55:30|5410.6|5410.1|5411.1|5410.6|5411.1|5410.6|5409.85|5409.35|341
1725648940000|2024-09-06 18:55:40|5410.97|5410.47|5411.6|5411.1|5411.6|5411.1|5410.85|5410.35|398
1725648950000|2024-09-06 18:55:50|5411.35|5410.85|5412.47|5411.97|5412.6|5412.1|5411.1|5410.6|1209
1725648960000|2024-09-06 18:56:00|5412.35|5411.85|5412.35|5411.85|5413.1|5412.6|5412.35|5411.85|791
1725648970000|2024-09-06 18:56:10|5412.6|5412.1|5413.1|5412.6|5413.6|5413.1|5412.6|5412.1|886
1725648980000|2024-09-06 18:56:20|5412.97|5412.47|5412.35|5411.85|5413.35|5412.85|5412.35|5411.85|718
1725648990000|2024-09-06 18:56:30|5412.6|5412.1|5413.72|5413.22|5413.85|5413.35|5412.1|5411.6|539
1725649000000|2024-09-06 18:56:40|5413.85|5413.35|5413.6|5413.1|5414.35|5413.85|5413.1|5412.6|605
1725649010000|2024-09-06 18:56:50|5413.47|5412.97|5413.22|5412.72|5413.47|5412.97|5412.85|5412.35|264
1725649020000|2024-09-06 18:57:00|5413.1|5412.6|5412.85|5412.35|5413.1|5412.6|5412.47|5411.97|336
1725649030000|2024-09-06 18:57:10|5412.72|5412.22|5413.1|5412.6|5413.35|5412.85|5412.6|5412.1|164
1725649040000|2024-09-06 18:57:20|5413.35|5412.85|5413.1|5412.6|5413.6|5413.1|5412.85|5412.35|517
1725649050000|2024-09-06 18:57:30|5412.85|5412.35|5413.85|5413.35|5413.85|5413.35|5412.35|5411.85|216
1725649060000|2024-09-06 18:57:40|5413.72|5413.22|5413.35|5412.85|5413.72|5413.22|5412.85|5412.35|284
1725649070000|2024-09-06 18:57:50|5413.1|5412.6|5412.35|5411.85|5413.1|5412.6|5412.1|5411.6|374
1725649080000|2024-09-06 18:58:00|5412.1|5411.6|5411.47|5410.97|5412.47|5411.97|5411.47|5410.97|437
1725649090000|2024-09-06 18:58:10|5411.6|5411.1|5411.1|5410.6|5411.6|5411.1|5410.85|5410.35|318
1725649100000|2024-09-06 18:58:20|5411.35|5410.85|5411.85|5411.35|5412.1|5411.6|5410.85|5410.35|366
1725649110000|2024-09-06 18:58:30|5411.97|5411.47|5412.1|5411.6|5412.1|5411.6|5411.35|5410.85|233
1725649120000|2024-09-06 18:58:40|5412.35|5411.85|5412.1|5411.6|5412.35|5411.85|5412.1|5411.6|160
1725649130000|2024-09-06 18:58:50|5412.35|5411.85|5412.1|5411.6|5412.35|5411.85|5412.1|5411.6|117
1725649140000|2024-09-06 18:59:00|5411.85|5411.35|5411.6|5411.1|5412.1|5411.6|5411.1|5410.6|585
1725649150000|2024-09-06 18:59:10|5411.47|5410.97|5411.35|5410.85|5411.85|5411.35|5411.35|5410.85|120
1725649160000|2024-09-06 18:59:20|5411.6|5411.1|5412.6|5412.1|5412.6|5412.1|5411.6|5411.1|312
1725649170000|2024-09-06 18:59:30|5412.35|5411.85|5411.35|5410.85|5412.35|5411.85|5411.35|5410.85|220
1725649180000|2024-09-06 18:59:40|5411.6|5411.1|5411.6|5411.1|5411.85|5411.35|5411.35|5410.85|225
1725649190000|2024-09-06 18:59:50|5411.85|5411.35|5412.1|5411.6|5412.6|5412.1|5411.85|5411.35|158
1725649200000|2024-09-06 19:00:00|5412.35|5411.85|5412.85|5412.35|5412.85|5412.35|5411.72|5411.22|901
1725649210000|2024-09-06 19:00:10|5413.35|5412.85|5414.85|5414.35|5414.85|5414.35|5412.6|5412.1|1349
1725649220000|2024-09-06 19:00:20|5414.1|5413.6|5414.85|5414.35|5415.1|5414.6|5413.85|5413.35|1865
1725649230000|2024-09-06 19:00:30|5414.6|5414.1|5415.1|5414.6|5415.6|5415.1|5414.6|5414.1|669
1725649240000|2024-09-06 19:00:40|5414.85|5414.35|5415.6|5415.1|5416.1|5415.6|5414.85|5414.35|539
1725649250000|2024-09-06 19:00:50|5415.85|5415.35|5414.35|5413.85|5415.85|5415.35|5414.22|5413.72|433
1725649260000|2024-09-06 19:01:00|5414.6|5414.1|5414.6|5414.1|5415.1|5414.6|5414.1|5413.6|437
1725649270000|2024-09-06 19:01:10|5414.85|5414.35|5414.6|5414.1|5415.6|5415.1|5414.6|5414.1|695
1725649280000|2024-09-06 19:01:20|5414.85|5414.35|5414.35|5413.85|5415.35|5414.85|5414.1|5413.6|563
1725649290000|2024-09-06 19:01:30|5414.1|5413.6|5414.1|5413.6|5414.85|5414.35|5414.1|5413.6|247
1725649300000|2024-09-06 19:01:40|5414.35|5413.85|5413.6|5413.1|5414.35|5413.85|5413.1|5412.6|299
1725649310000|2024-09-06 19:01:50|5413.85|5413.35|5414.35|5413.85|5414.35|5413.85|5413.85|5413.35|132
1725649320000|2024-09-06 19:02:00|5414.22|5413.72|5415.1|5414.6|5415.1|5414.6|5413.35|5412.85|635
1725649330000|2024-09-06 19:02:10|5414.85|5414.35|5414.35|5413.85|5415.1|5414.6|5414.35|5413.85|258
1725649340000|2024-09-06 19:02:20|5414.1|5413.6|5413.35|5412.85|5414.35|5413.85|5413.1|5412.6|201
1725649350000|2024-09-06 19:02:30|5413.6|5413.1|5414.35|5413.85|5414.85|5414.35|5413.6|5413.1|147
1725649360000|2024-09-06 19:02:40|5414.22|5413.72|5414.35|5413.85|5414.35|5413.85|5413.85|5413.35|145
1725649370000|2024-09-06 19:02:50|5414.1|5413.6|5415.1|5414.6|5415.1|5414.6|5414.1|5413.6|222
1725649380000|2024-09-06 19:03:00|5414.97|5414.47|5415.6|5415.1|5415.85|5415.35|5414.6|5414.1|287
1725649390000|2024-09-06 19:03:10|5415.85|5415.35|5414.6|5414.1|5415.85|5415.35|5414.6|5414.1|369
1725649400000|2024-09-06 19:03:20|5414.85|5414.35|5415.1|5414.6|5415.1|5414.6|5414.22|5413.72|341
1725649410000|2024-09-06 19:03:30|5414.85|5414.35|5415.1|5414.6|5415.1|5414.6|5414.6|5414.1|160
1725649420000|2024-09-06 19:03:40|5414.85|5414.35|5414.6|5414.1|5414.85|5414.35|5414.1|5413.6|268
1725649430000|2024-09-06 19:03:50|5414.85|5414.35|5415.35|5414.85|5415.35|5414.85|5414.85|5414.35|171
1725649440000|2024-09-06 19:04:00|5415.6|5415.1|5416.1|5415.6|5416.35|5415.85|5415.35|5414.85|535
1725649450000|2024-09-06 19:04:10|5416.35|5415.85|5417.85|5417.35|5418.1|5417.6|5416.35|5415.85|788
1725649460000|2024-09-06 19:04:20|5418.1|5417.6|5417.35|5416.85|5418.1|5417.6|5417.35|5416.85|450
1725649470000|2024-09-06 19:04:30|5417.6|5417.1|5417.35|5416.85|5417.85|5417.35|5417.1|5416.6|347
1725649480000|2024-09-06 19:04:40|5417.1|5416.6|5417.35|5416.85|5417.47|5416.97|5417.1|5416.6|280
1725649490000|2024-09-06 19:04:50|5417.1|5416.6|5417.35|5416.85|5417.35|5416.85|5416.85|5416.35|195
1725649500000|2024-09-06 19:05:00|5416.85|5416.35|5417.6|5417.1|5417.6|5417.1|5416.6|5416.1|770
1725649510000|2024-09-06 19:05:10|5417.72|5417.22|5417.6|5417.1|5418.1|5417.6|5417.6|5417.1|167
1725649520000|2024-09-06 19:05:20|5417.72|5417.22|5419.85|5419.35|5419.85|5419.35|5417.72|5417.22|898
1725649530000|2024-09-06 19:05:30|5420.35|5419.85|5420.85|5420.35|5421.1|5420.6|5420.35|5419.85|1040
1725649540000|2024-09-06 19:05:40|5420.97|5420.47|5420.85|5420.35|5421.1|5420.6|5420.35|5419.85|700
1725649550000|2024-09-06 19:05:50|5421.1|5420.6|5420.6|5420.1|5421.1|5420.6|5420.6|5420.1|419
1725649560000|2024-09-06 19:06:00|5420.1|5419.6|5419.85|5419.35|5420.1|5419.6|5418.85|5418.35|1003
1725649570000|2024-09-06 19:06:10|5419.6|5419.1|5419.6|5419.1|5419.85|5419.35|5419.35|5418.85|420
1725649580000|2024-09-06 19:06:20|5419.47|5418.97|5419.85|5419.35|5420.1|5419.6|5419.35|5418.85|286
1725649590000|2024-09-06 19:06:30|5419.6|5419.1|5417.6|5417.1|5419.6|5419.1|5417.35|5416.85|455
1725649600000|2024-09-06 19:06:40|5417.85|5417.35|5417.6|5417.1|5418.35|5417.85|5417.6|5417.1|324
1725649610000|2024-09-06 19:06:50|5417.72|5417.22|5417.35|5416.85|5418.1|5417.6|5417.35|5416.85|401
1725649620000|2024-09-06 19:07:00|5417.6|5417.1|5416.85|5416.35|5417.6|5417.1|5416.47|5415.97|608
1725649630000|2024-09-06 19:07:10|5417.1|5416.6|5418.1|5417.6|5418.1|5417.6|5417.1|5416.6|285
1725649640000|2024-09-06 19:07:20|5418.22|5417.72|5418.6|5418.1|5419.1|5418.6|5418.22|5417.72|303
1725649650000|2024-09-06 19:07:30|5418.35|5417.85|5419.35|5418.85|5419.6|5419.1|5418.35|5417.85|350
1725649660000|2024-09-06 19:07:40|5419.1|5418.6|5419.6|5419.1|5419.6|5419.1|5419.1|5418.6|196
1725649670000|2024-09-06 19:07:50|5419.47|5418.97|5419.6|5419.1|5419.72|5419.22|5419.35|5418.85|429
1725649680000|2024-09-06 19:08:00|5419.85|5419.35|5420.1|5419.6|5420.85|5420.35|5419.85|5419.35|592
1725649690000|2024-09-06 19:08:10|5420.35|5419.85|5420.35|5419.85|5420.35|5419.85|5419.35|5418.85|612
1725649700000|2024-09-06 19:08:20|5420.1|5419.6|5420.85|5420.35|5421.1|5420.6|5420.1|5419.6|544
1725649710000|2024-09-06 19:08:30|5420.6|5420.1|5420.35|5419.85|5420.85|5420.35|5420.1|5419.6|437
1725649720000|2024-09-06 19:08:40|5420.22|5419.72|5420.1|5419.6|5420.6|5420.1|5420.1|5419.6|287
1725649730000|2024-09-06 19:08:50|5419.85|5419.35|5419.85|5419.35|5420.1|5419.6|5419.35|5418.85|413
1725649740000|2024-09-06 19:09:00|5419.35|5418.85|5420.1|5419.6|5420.35|5419.85|5419.35|5418.85|482
1725649750000|2024-09-06 19:09:10|5419.85|5419.35|5419.1|5418.6|5419.85|5419.35|5418.6|5418.1|611
1725649760000|2024-09-06 19:09:20|5418.6|5418.1|5419.1|5418.6|5419.35|5418.85|5418.35|5417.85|514
1725649770000|2024-09-06 19:09:30|5418.85|5418.35|5419.85|5419.35|5420.35|5419.85|5418.85|5418.35|391
1725649780000|2024-09-06 19:09:40|5419.35|5418.85|5419.35|5418.85|5419.72|5419.22|5419.35|5418.85|620
1725649790000|2024-09-06 19:09:50|5419.6|5419.1|5419.85|5419.35|5420.1|5419.6|5419.1|5418.6|357
1725649800000|2024-09-06 19:10:00|5419.6|5419.1|5420.1|5419.6|5420.35|5419.85|5419.47|5418.97|414
1725649810000|2024-09-06 19:10:10|5420.22|5419.72|5420.6|5420.1|5420.6|5420.1|5420.1|5419.6|160
1725649820000|2024-09-06 19:10:20|5420.35|5419.85|5420.6|5420.1|5420.97|5420.47|5420.35|5419.85|225
1725649830000|2024-09-06 19:10:30|5420.85|5420.35|5421.6|5421.1|5422.1|5421.6|5420.6|5420.1|689
1725649840000|2024-09-06 19:10:40|5421.35|5420.85|5421.6|5421.1|5421.85|5421.35|5421.35|5420.85|152
1725649850000|2024-09-06 19:10:50|5421.85|5421.35|5420.35|5419.85|5421.85|5421.35|5420.35|5419.85|324
1725649860000|2024-09-06 19:11:00|5420.1|5419.6|5421.1|5420.6|5421.1|5420.6|5420.1|5419.6|232
1725649870000|2024-09-06 19:11:10|5421.35|5420.85|5421.1|5420.6|5421.35|5420.85|5420.85|5420.35|121
1725649880000|2024-09-06 19:11:20|5421.35|5420.85|5421.6|5421.1|5421.85|5421.35|5421.35|5420.85|186
1725649890000|2024-09-06 19:11:30|5421.35|5420.85|5421.6|5421.1|5422.1|5421.6|5421.35|5420.85|233
1725649900000|2024-09-06 19:11:40|5421.35|5420.85|5421.6|5421.1|5421.6|5421.1|5421.35|5420.85|173
1725649910000|2024-09-06 19:11:50|5421.47|5420.97|5421.35|5420.85|5421.6|5421.1|5421.1|5420.6|161
1725649920000|2024-09-06 19:12:00|5420.85|5420.35|5420.72|5420.22|5420.85|5420.35|5420.35|5419.85|229
1725649930000|2024-09-06 19:12:10|5420.6|5420.1|5420.85|5420.35|5420.85|5420.35|5420.1|5419.6|210
1725649940000|2024-09-06 19:12:20|5420.72|5420.22|5420.85|5420.35|5420.85|5420.35|5420.6|5420.1|72
1725649950000|2024-09-06 19:12:30|5420.72|5420.22|5420.47|5419.97|5420.72|5420.22|5420.35|5419.85|61
1725649960000|2024-09-06 19:12:40|5420.6|5420.1|5421.1|5420.6|5421.1|5420.6|5420.1|5419.6|231
1725649970000|2024-09-06 19:12:50|5420.85|5420.35|5420.6|5420.1|5421.1|5420.6|5420.35|5419.85|103
1725649980000|2024-09-06 19:13:00|5420.35|5419.85|5418.85|5418.35|5420.35|5419.85|5418.85|5418.35|328
1725649990000|2024-09-06 19:13:10|5419.1|5418.6|5418.1|5417.6|5419.1|5418.6|5417.85|5417.35|599
1725650000000|2024-09-06 19:13:20|5418.35|5417.85|5417.6|5417.1|5418.35|5417.85|5417.1|5416.6|1330
1725650010000|2024-09-06 19:13:30|5417.35|5416.85|5417.1|5416.6|5417.72|5417.22|5417.1|5416.6|223
1725650020000|2024-09-06 19:13:40|5416.6|5416.1|5417.6|5417.1|5417.6|5417.1|5416.35|5415.85|529
1725650030000|2024-09-06 19:13:50|5417.35|5416.85|5417.22|5416.72|5418.1|5417.6|5417.1|5416.6|469
1725650040000|2024-09-06 19:14:00|5417.35|5416.85|5418.85|5418.35|5419.1|5418.6|5417.35|5416.85|919
1725650050000|2024-09-06 19:14:10|5418.6|5418.1|5419.1|5418.6|5419.1|5418.6|5418.35|5417.85|474
1725650060000|2024-09-06 19:14:20|5418.85|5418.35|5417.85|5417.35|5418.97|5418.47|5417.72|5417.22|544
1725650070000|2024-09-06 19:14:30|5417.72|5417.22|5418.35|5417.85|5418.35|5417.85|5417.35|5416.85|334
1725650080000|2024-09-06 19:14:40|5418.47|5417.97|5419.1|5418.6|5419.1|5418.6|5418.35|5417.85|302
1725650090000|2024-09-06 19:14:50|5418.97|5418.47|5418.85|5418.35|5419.35|5418.85|5418.35|5417.85|312
1725650100000|2024-09-06 19:15:00|5418.6|5418.1|5419.6|5419.1|5419.85|5419.35|5418.6|5418.1|525
1725650110000|2024-09-06 19:15:10|5419.35|5418.85|5420.22|5419.72|5420.47|5419.97|5419.35|5418.85|401
1725650120000|2024-09-06 19:15:20|5420.1|5419.6|5420.1|5419.6|5420.35|5419.85|5419.85|5419.35|261
1725650130000|2024-09-06 19:15:30|5419.97|5419.47|5420.1|5419.6|5420.1|5419.6|5419.6|5419.1|233
1725650140000|2024-09-06 19:15:40|5419.97|5419.47|5420.6|5420.1|5420.72|5420.22|5419.85|5419.35|149
1725650150000|2024-09-06 19:15:50|5420.85|5420.35|5420.72|5420.22|5420.85|5420.35|5419.85|5419.35|420
1725650160000|2024-09-06 19:16:00|5420.6|5420.1|5420.35|5419.85|5420.85|5420.35|5420.1|5419.6|520
1725650170000|2024-09-06 19:16:10|5420.22|5419.72|5419.85|5419.35|5420.35|5419.85|5419.85|5419.35|100
1725650180000|2024-09-06 19:16:20|5419.72|5419.22|5419.85|5419.35|5420.1|5419.6|5419.6|5419.1|215
1725650190000|2024-09-06 19:16:30|5420.1|5419.6|5420.1|5419.6|5420.35|5419.85|5419.85|5419.35|543
1725650200000|2024-09-06 19:16:40|5420.35|5419.85|5420.1|5419.6|5420.35|5419.85|5419.85|5419.35|420
1725650210000|2024-09-06 19:16:50|5420.22|5419.72|5419.35|5418.85|5420.6|5420.1|5419.1|5418.6|295
1725650220000|2024-09-06 19:17:00|5419.6|5419.1|5418.6|5418.1|5419.6|5419.1|5418.6|5418.1|469
1725650230000|2024-09-06 19:17:10|5418.47|5417.97|5417.85|5417.35|5418.6|5418.1|5417.85|5417.35|484
1725650240000|2024-09-06 19:17:20|5418.1|5417.6|5417.85|5417.35|5418.22|5417.72|5417.6|5417.1|258
1725650250000|2024-09-06 19:17:30|5417.35|5416.85|5417.1|5416.6|5417.35|5416.85|5416.6|5416.1|424
1725650260000|2024-09-06 19:17:40|5417.22|5416.72|5417.35|5416.85|5417.6|5417.1|5416.85|5416.35|417
1725650270000|2024-09-06 19:17:50|5417.1|5416.6|5417.85|5417.35|5417.85|5417.35|5417.1|5416.6|210
1725650280000|2024-09-06 19:18:00|5418.1|5417.6|5418.22|5417.72|5418.6|5418.1|5417.85|5417.35|255
1725650290000|2024-09-06 19:18:10|5418.1|5417.6|5418.35|5417.85|5418.6|5418.1|5417.85|5417.35|209
1725650300000|2024-09-06 19:18:20|5418.1|5417.6|5418.1|5417.6|5418.85|5418.35|5418.1|5417.6|375
1725650310000|2024-09-06 19:18:30|5417.97|5417.47|5418.1|5417.6|5418.35|5417.85|5417.6|5417.1|262
1725650320000|2024-09-06 19:18:40|5418.6|5418.1|5418.1|5417.6|5418.6|5418.1|5417.85|5417.35|139
1725650330000|2024-09-06 19:18:50|5418.22|5417.72|5417.85|5417.35|5418.22|5417.72|5417.85|5417.35|273
1725650340000|2024-09-06 19:19:00|5418.1|5417.6|5418.72|5418.22|5418.85|5418.35|5418.1|5417.6|267
1725650350000|2024-09-06 19:19:10|5418.85|5418.35|5418.85|5418.35|5418.85|5418.35|5418.35|5417.85|172
1725650360000|2024-09-06 19:19:20|5418.6|5418.1|5417.1|5416.6|5418.6|5418.1|5416.6|5416.1|680
1725650370000|2024-09-06 19:19:30|5417.35|5416.85|5416.6|5416.1|5417.6|5417.1|5416.6|5416.1|358
1725650380000|2024-09-06 19:19:40|5416.85|5416.35|5416.47|5415.97|5416.85|5416.35|5416.47|5415.97|259
1725650390000|2024-09-06 19:19:50|5416.6|5416.1|5416.85|5416.35|5417.35|5416.85|5416.35|5415.85|480
1725650400000|2024-09-06 19:20:00|5417.1|5416.6|5417.6|5417.1|5417.6|5417.1|5417.1|5416.6|440
1725650410000|2024-09-06 19:20:10|5417.85|5417.35|5418.85|5418.35|5418.85|5418.35|5417.85|5417.35|498
1725650420000|2024-09-06 19:20:20|5419.1|5418.6|5419.6|5419.1|5419.6|5419.1|5419.1|5418.6|402
1725650430000|2024-09-06 19:20:30|5419.85|5419.35|5418.85|5418.35|5420.1|5419.6|5418.85|5418.35|599
1725650440000|2024-09-06 19:20:40|5419.1|5418.6|5419.35|5418.85|5419.35|5418.85|5418.85|5418.35|272
1725650450000|2024-09-06 19:20:50|5419.1|5418.6|5419.35|5418.85|5419.85|5419.35|5419.1|5418.6|160
1725650460000|2024-09-06 19:21:00|5419.6|5419.1|5419.35|5418.85|5419.6|5419.1|5418.85|5418.35|280
1725650470000|2024-09-06 19:21:10|5419.47|5418.97|5419.97|5419.47|5419.97|5419.47|5419.47|5418.97|268
1725650480000|2024-09-06 19:21:20|5420.1|5419.6|5422.1|5421.6|5422.1|5421.6|5419.85|5419.35|767
1725650490000|2024-09-06 19:21:30|5421.6|5421.1|5421.1|5420.6|5421.6|5421.1|5420.85|5420.35|1083
1725650500000|2024-09-06 19:21:40|5421.22|5420.72|5421.1|5420.6|5421.35|5420.85|5420.85|5420.35|219
1725650510000|2024-09-06 19:21:50|5420.85|5420.35|5421.1|5420.6|5421.35|5420.85|5420.85|5420.35|260
1725650520000|2024-09-06 19:22:00|5420.97|5420.47|5420.85|5420.35|5421.1|5420.6|5420.47|5419.97|353
1725650530000|2024-09-06 19:22:10|5421.1|5420.6|5421.1|5420.6|5421.35|5420.85|5420.85|5420.35|311
1725650540000|2024-09-06 19:22:20|5420.97|5420.47|5419.85|5419.35|5420.97|5420.47|5419.85|5419.35|327
1725650550000|2024-09-06 19:22:30|5419.72|5419.22|5420.1|5419.6|5420.35|5419.85|5419.72|5419.22|193
1725650560000|2024-09-06 19:22:40|5420.6|5420.1|5420.35|5419.85|5420.6|5420.1|5420.35|5419.85|278
1725650570000|2024-09-06 19:22:50|5420.1|5419.6|5419.85|5419.35|5420.22|5419.72|5419.6|5419.1|258
1725650580000|2024-09-06 19:23:00|5419.6|5419.1|5417.6|5417.1|5419.6|5419.1|5417.35|5416.85|1003
1725650590000|2024-09-06 19:23:10|5417.85|5417.35|5419.35|5418.85|5419.35|5418.85|5417.85|5417.35|685
1725650600000|2024-09-06 19:23:20|5419.6|5419.1|5419.6|5419.1|5419.85|5419.35|5419.1|5418.6|1494
1725650610000|2024-09-06 19:23:30|5419.35|5418.85|5420.1|5419.6|5420.1|5419.6|5419.35|5418.85|262
1725650620000|2024-09-06 19:23:40|5419.85|5419.35|5419.35|5418.85|5419.85|5419.35|5419.1|5418.6|387
1725650630000|2024-09-06 19:23:50|5419.47|5418.97|5419.85|5419.35|5419.85|5419.35|5419.47|5418.97|229
1725650640000|2024-09-06 19:24:00|5420.1|5419.6|5419.6|5419.1|5420.1|5419.6|5419.6|5419.1|240
1725650650000|2024-09-06 19:24:10|5419.72|5419.22|5419.1|5418.6|5419.85|5419.35|5419.1|5418.6|259
1725650660000|2024-09-06 19:24:20|5419.22|5418.72|5419.6|5419.1|5419.85|5419.35|5419.1|5418.6|243
1725650670000|2024-09-06 19:24:30|5419.85|5419.35|5419.35|5418.85|5419.85|5419.35|5419.1|5418.6|212
1725650680000|2024-09-06 19:24:40|5419.1|5418.6|5419.6|5419.1|5419.72|5419.22|5419.1|5418.6|292
1725650690000|2024-09-06 19:24:50|5420.1|5419.6|5421.35|5420.85|5421.35|5420.85|5420.1|5419.6|489
1725650700000|2024-09-06 19:25:00|5421.6|5421.1|5421.6|5421.1|5421.85|5421.35|5421.6|5421.1|376
1725650710000|2024-09-06 19:25:10|5421.35|5420.85|5421.35|5420.85|5421.6|5421.1|5421.1|5420.6|356
1725650720000|2024-09-06 19:25:20|5421.22|5420.72|5420.6|5420.1|5421.35|5420.85|5420.6|5420.1|536
1725650730000|2024-09-06 19:25:30|5420.85|5420.35|5421.35|5420.85|5421.35|5420.85|5420.72|5420.22|231
1725650740000|2024-09-06 19:25:40|5421.6|5421.1|5421.1|5420.6|5422.1|5421.6|5421.1|5420.6|643
1725650750000|2024-09-06 19:25:50|5420.85|5420.35|5420.85|5420.35|5421.47|5420.97|5420.85|5420.35|278
1725650760000|2024-09-06 19:26:00|5421.1|5420.6|5421.85|5421.35|5421.85|5421.35|5421.1|5420.6|482
1725650770000|2024-09-06 19:26:10|5422.1|5421.6|5422.1|5421.6|5422.22|5421.72|5421.85|5421.35|675
1725650780000|2024-09-06 19:26:20|5422.35|5421.85|5422.85|5422.35|5422.85|5422.35|5422.35|5421.85|656
1725650790000|2024-09-06 19:26:30|5422.6|5422.1|5424.6|5424.1|5424.85|5424.35|5422.6|5422.1|1878
1725650800000|2024-09-06 19:26:40|5424.85|5424.35|5425.1|5424.6|5425.35|5424.85|5424.6|5424.1|784
1725650810000|2024-09-06 19:26:50|5425.35|5424.85|5424.6|5424.1|5425.35|5424.85|5424.6|5424.1|522
1725650820000|2024-09-06 19:27:00|5424.85|5424.35|5424.6|5424.1|5425.35|5424.85|5424.6|5424.1|595
1725650830000|2024-09-06 19:27:10|5424.35|5423.85|5424.1|5423.6|5424.6|5424.1|5423.72|5423.22|1143
1725650840000|2024-09-06 19:27:20|5423.85|5423.35|5424.1|5423.6|5424.35|5423.85|5423.85|5423.35|250
1725650850000|2024-09-06 19:27:30|5424.22|5423.72|5424.1|5423.6|5424.22|5423.72|5423.85|5423.35|323
1725650860000|2024-09-06 19:27:40|5424.35|5423.85|5424.6|5424.1|5424.6|5424.1|5424.35|5423.85|207
1725650870000|2024-09-06 19:27:50|5424.85|5424.35|5425.1|5424.6|5425.35|5424.85|5424.85|5424.35|560
1725650880000|2024-09-06 19:28:00|5424.85|5424.35|5425.85|5425.35|5426.35|5425.85|5424.85|5424.35|538
1725650890000|2024-09-06 19:28:10|5426.1|5425.6|5425.35|5424.85|5426.1|5425.6|5425.1|5424.6|491
1725650900000|2024-09-06 19:28:20|5425.1|5424.6|5422.85|5422.35|5425.1|5424.6|5422.6|5422.1|549
1725650910000|2024-09-06 19:28:30|5423.22|5422.72|5424.1|5423.6|5424.1|5423.6|5423.1|5422.6|314
1725650920000|2024-09-06 19:28:40|5424.35|5423.85|5424.6|5424.1|5424.85|5424.35|5424.1|5423.6|316
1725650930000|2024-09-06 19:28:50|5424.85|5424.35|5424.1|5423.6|5424.85|5424.35|5424.1|5423.6|301
1725650940000|2024-09-06 19:29:00|5423.85|5423.35|5422.1|5421.6|5423.85|5423.35|5422.1|5421.6|651
1725650950000|2024-09-06 19:29:10|5422.22|5421.72|5422.1|5421.6|5422.35|5421.85|5422.1|5421.6|353
1725650960000|2024-09-06 19:29:20|5422.22|5421.72|5421.85|5421.35|5422.35|5421.85|5421.6|5421.1|417
1725650970000|2024-09-06 19:29:30|5421.6|5421.1|5421.35|5420.85|5422.1|5421.6|5421.1|5420.6|416
1725650980000|2024-09-06 19:29:40|5421.1|5420.6|5421.6|5421.1|5421.6|5421.1|5420.85|5420.35|263
1725650990000|2024-09-06 19:29:50|5421.72|5421.22|5420.85|5420.35|5421.72|5421.22|5420.6|5420.1|315
1725651000000|2024-09-06 19:30:00|5421.1|5420.6|5420.1|5419.6|5421.35|5420.85|5419.35|5418.85|993
1725651010000|2024-09-06 19:30:10|5419.85|5419.35|5419.6|5419.1|5419.85|5419.35|5418.6|5418.1|743
1725651020000|2024-09-06 19:30:20|5419.35|5418.85|5418.35|5417.85|5419.6|5419.1|5418.35|5417.85|343
1725651030000|2024-09-06 19:30:30|5418.1|5417.6|5417.85|5417.35|5418.6|5418.1|5417.6|5417.1|537
1725651040000|2024-09-06 19:30:40|5417.6|5417.1|5418.35|5417.85|5418.35|5417.85|5417.1|5416.6|606
1725651050000|2024-09-06 19:30:50|5417.85|5417.35|5418.6|5418.1|5418.6|5418.1|5417.85|5417.35|586
1725651060000|2024-09-06 19:31:00|5418.35|5417.85|5419.35|5418.85|5419.35|5418.85|5418.35|5417.85|789
1725651070000|2024-09-06 19:31:10|5419.6|5419.1|5419.6|5419.1|5419.85|5419.35|5419.35|5418.85|362
1725651080000|2024-09-06 19:31:20|5419.35|5418.85|5419.85|5419.35|5419.85|5419.35|5419.1|5418.6|433
1725651090000|2024-09-06 19:31:30|5419.6|5419.1|5419.85|5419.35|5419.97|5419.47|5419.6|5419.1|266
1725651100000|2024-09-06 19:31:40|5419.72|5419.22|5419.35|5418.85|5419.72|5419.22|5418.6|5418.1|418
1725651110000|2024-09-06 19:31:50|5419.6|5419.1|5418.85|5418.35|5419.85|5419.35|5418.85|5418.35|379
1725651120000|2024-09-06 19:32:00|5418.72|5418.22|5419.47|5418.97|5419.72|5419.22|5418.6|5418.1|280
1725651130000|2024-09-06 19:32:10|5419.6|5419.1|5419.6|5419.1|5419.6|5419.1|5418.35|5417.85|419
1725651140000|2024-09-06 19:32:20|5419.85|5419.35|5420.6|5420.1|5420.85|5420.35|5419.85|5419.35|597
1725651150000|2024-09-06 19:32:30|5420.35|5419.85|5420.22|5419.72|5420.85|5420.35|5420.1|5419.6|372
1725651160000|2024-09-06 19:32:40|5420.1|5419.6|5421.1|5420.6|5421.6|5421.1|5420.1|5419.6|559
1725651170000|2024-09-06 19:32:50|5421.22|5420.72|5420.1|5419.6|5421.35|5420.85|5419.85|5419.35|396
1725651180000|2024-09-06 19:33:00|5420.35|5419.85|5419.1|5418.6|5420.85|5420.35|5419.1|5418.6|310
1725651190000|2024-09-06 19:33:10|5419.35|5418.85|5420.35|5419.85|5420.35|5419.85|5419.35|5418.85|162
1725651200000|2024-09-06 19:33:20|5420.22|5419.72|5420.1|5419.6|5420.6|5420.1|5420.1|5419.6|247
1725651210000|2024-09-06 19:33:30|5419.97|5419.47|5419.35|5418.85|5420.1|5419.6|5419.35|5418.85|248
1725651220000|2024-09-06 19:33:40|5419.1|5418.6|5418.6|5418.1|5419.22|5418.72|5418.1|5417.6|413
1725651230000|2024-09-06 19:33:50|5418.35|5417.85|5418.35|5417.85|5418.85|5418.35|5417.97|5417.47|340
1725651240000|2024-09-06 19:34:00|5418.22|5417.72|5417.1|5416.6|5418.22|5417.72|5417.1|5416.6|582
1725651250000|2024-09-06 19:34:10|5416.85|5416.35|5418.35|5417.85|5418.35|5417.85|5416.85|5416.35|386
1725651260000|2024-09-06 19:34:20|5418.6|5418.1|5417.85|5417.35|5418.6|5418.1|5417.85|5417.35|284
1725651270000|2024-09-06 19:34:30|5418.1|5417.6|5417.6|5417.1|5418.1|5417.6|5417.35|5416.85|390
1725651280000|2024-09-06 19:34:40|5417.85|5417.35|5417.35|5416.85|5417.85|5417.35|5417.35|5416.85|218
1725651290000|2024-09-06 19:34:50|5417.6|5417.1|5417.1|5416.6|5417.6|5417.1|5416.85|5416.35|569
1725651300000|2024-09-06 19:35:00|5417.35|5416.85|5417.85|5417.35|5418.35|5417.85|5417.1|5416.6|665
1725651310000|2024-09-06 19:35:10|5417.6|5417.1|5416.85|5416.35|5417.85|5417.35|5416.35|5415.85|1026
1725651320000|2024-09-06 19:35:20|5416.72|5416.22|5415.35|5414.85|5416.72|5416.22|5415.1|5414.6|638
1725651330000|2024-09-06 19:35:30|5415.6|5415.1|5415.35|5414.85|5416.22|5415.72|5415.35|5414.85|593
1725651340000|2024-09-06 19:35:40|5415.6|5415.1|5415.1|5414.6|5415.6|5415.1|5413.85|5413.35|854
1725651350000|2024-09-06 19:35:50|5415.35|5414.85|5415.35|5414.85|5415.6|5415.1|5415.1|5414.6|569
1725651360000|2024-09-06 19:36:00|5415.6|5415.1|5416.1|5415.6|5416.6|5416.1|5415.6|5415.1|735
1725651370000|2024-09-06 19:36:10|5415.6|5415.1|5415.6|5415.1|5416.1|5415.6|5415.35|5414.85|477
1725651380000|2024-09-06 19:36:20|5415.35|5414.85|5414.6|5414.1|5415.35|5414.85|5414.35|5413.85|439
1725651390000|2024-09-06 19:36:30|5414.85|5414.35|5414.85|5414.35|5415.1|5414.6|5414.6|5414.1|404
1725651400000|2024-09-06 19:36:40|5414.97|5414.47|5413.85|5413.35|5414.97|5414.47|5413.85|5413.35|583
1725651410000|2024-09-06 19:36:50|5414.1|5413.6|5414.85|5414.35|5415.35|5414.85|5413.85|5413.35|566
1725651420000|2024-09-06 19:37:00|5415.35|5414.85|5414.47|5413.97|5415.6|5415.1|5414.35|5413.85|556
1725651430000|2024-09-06 19:37:10|5414.35|5413.85|5412.6|5412.1|5414.47|5413.97|5412.35|5411.85|797
1725651440000|2024-09-06 19:37:20|5412.85|5412.35|5412.1|5411.6|5413.35|5412.85|5412.1|5411.6|761
1725651450000|2024-09-06 19:37:30|5411.6|5411.1|5411.1|5410.6|5412.35|5411.85|5410.85|5410.35|1395
1725651460000|2024-09-06 19:37:40|5410.85|5410.35|5410.6|5410.1|5411.35|5410.85|5410.6|5410.1|699
1725651470000|2024-09-06 19:37:50|5410.35|5409.85|5411.35|5410.85|5411.85|5411.35|5410.35|5409.85|599
1725651480000|2024-09-06 19:38:00|5411.6|5411.1|5413.35|5412.85|5413.35|5412.85|5411.35|5410.85|814
1725651490000|2024-09-06 19:38:10|5413.1|5412.6|5413.35|5412.85|5413.6|5413.1|5412.1|5411.6|716
1725651500000|2024-09-06 19:38:20|5413.6|5413.1|5413.47|5412.97|5413.97|5413.47|5413.35|5412.85|526
1725651510000|2024-09-06 19:38:30|5413.35|5412.85|5412.35|5411.85|5413.35|5412.85|5411.85|5411.35|518
1725651520000|2024-09-06 19:38:40|5412.1|5411.6|5412.35|5411.85|5412.6|5412.1|5412.1|5411.6|474
1725651530000|2024-09-06 19:38:50|5412.47|5411.97|5412.1|5411.6|5412.6|5412.1|5412.1|5411.6|436
1725651540000|2024-09-06 19:39:00|5412.35|5411.85|5411.1|5410.6|5412.35|5411.85|5410.85|5410.35|824
1725651550000|2024-09-06 19:39:10|5411.35|5410.85|5411.35|5410.85|5411.47|5410.97|5410.85|5410.35|332
1725651560000|2024-09-06 19:39:20|5411.1|5410.6|5411.35|5410.85|5411.35|5410.85|5410.6|5410.1|608
1725651570000|2024-09-06 19:39:30|5411.1|5410.6|5411.1|5410.6|5411.1|5410.6|5410.35|5409.85|1254
1725651580000|2024-09-06 19:39:40|5411.35|5410.85|5410.85|5410.35|5411.35|5410.85|5410.6|5410.1|422
1725651590000|2024-09-06 19:39:50|5410.97|5410.47|5411.35|5410.85|5412.1|5411.6|5410.97|5410.47|653
1725651600000|2024-09-06 19:40:00|5411.1|5410.6|5410.1|5409.6|5411.6|5411.1|5409.85|5409.35|1132
1725651610000|2024-09-06 19:40:10|5410.35|5409.85|5411.1|5410.6|5411.85|5411.35|5410.35|5409.85|451
1725651620000|2024-09-06 19:40:20|5411.35|5410.85|5410.85|5410.35|5411.35|5410.85|5410.1|5409.6|669
1725651630000|2024-09-06 19:40:30|5410.97|5410.47|5411.6|5411.1|5411.85|5411.35|5410.85|5410.35|393
1725651640000|2024-09-06 19:40:40|5411.35|5410.85|5411.97|5411.47|5411.97|5411.47|5410.97|5410.47|409
1725651650000|2024-09-06 19:40:50|5412.1|5411.6|5412.35|5411.85|5412.6|5412.1|5411.85|5411.35|336
1725651660000|2024-09-06 19:41:00|5412.6|5412.1|5413.1|5412.6|5413.47|5412.97|5411.85|5411.35|477
1725651670000|2024-09-06 19:41:10|5412.85|5412.35|5413.85|5413.35|5414.1|5413.6|5412.85|5412.35|551
1725651680000|2024-09-06 19:41:20|5414.1|5413.6|5413.47|5412.97|5414.6|5414.1|5413.1|5412.6|585
1725651690000|2024-09-06 19:41:30|5413.1|5412.6|5413.85|5413.35|5414.1|5413.6|5413.1|5412.6|350
1725651700000|2024-09-06 19:41:40|5414.1|5413.6|5414.1|5413.6|5414.1|5413.6|5413.35|5412.85|434
1725651710000|2024-09-06 19:41:50|5414.35|5413.85|5414.6|5414.1|5414.6|5414.1|5414.1|5413.6|412
1725651720000|2024-09-06 19:42:00|5414.72|5414.22|5414.1|5413.6|5414.72|5414.22|5414.1|5413.6|448
1725651730000|2024-09-06 19:42:10|5414.22|5413.72|5413.35|5412.85|5414.35|5413.85|5413.1|5412.6|379
1725651740000|2024-09-06 19:42:20|5413.47|5412.97|5414.35|5413.85|5414.85|5414.35|5413.47|5412.97|244
1725651750000|2024-09-06 19:42:30|5414.1|5413.6|5413.1|5412.6|5414.1|5413.6|5413.1|5412.6|554
1725651760000|2024-09-06 19:42:40|5413.35|5412.85|5412.1|5411.6|5413.35|5412.85|5412.1|5411.6|490
1725651770000|2024-09-06 19:42:50|5412.35|5411.85|5412.35|5411.85|5412.6|5412.1|5411.85|5411.35|334
1725651780000|2024-09-06 19:43:00|5412.1|5411.6|5412.6|5412.1|5412.72|5412.22|5412.1|5411.6|243
1725651790000|2024-09-06 19:43:10|5412.85|5412.35|5412.6|5412.1|5412.85|5412.35|5412.1|5411.6|431
1725651800000|2024-09-06 19:43:20|5412.72|5412.22|5412.35|5411.85|5413.35|5412.85|5412.1|5411.6|553
1725651810000|2024-09-06 19:43:30|5412.47|5411.97|5412.35|5411.85|5412.85|5412.35|5411.85|5411.35|568
1725651820000|2024-09-06 19:43:40|5412.6|5412.1|5412.35|5411.85|5412.85|5412.35|5412.35|5411.85|341
1725651830000|2024-09-06 19:43:50|5412.6|5412.1|5412.85|5412.35|5413.1|5412.6|5412.6|5412.1|551
1725651840000|2024-09-06 19:44:00|5413.1|5412.6|5412.6|5412.1|5413.6|5413.1|5412.1|5411.6|771
1725651850000|2024-09-06 19:44:10|5412.35|5411.85|5411.35|5410.85|5413.1|5412.6|5411.35|5410.85|501
1725651860000|2024-09-06 19:44:20|5411.6|5411.1|5411.85|5411.35|5412.6|5412.1|5411.6|5411.1|595
1725651870000|2024-09-06 19:44:30|5411.97|5411.47|5410.6|5410.1|5412.1|5411.6|5410.35|5409.85|736
1725651880000|2024-09-06 19:44:40|5410.85|5410.35|5411.35|5410.85|5411.35|5410.85|5410.85|5410.35|331
1725651890000|2024-09-06 19:44:50|5411.22|5410.72|5411.1|5410.6|5411.6|5411.1|5410.85|5410.35|440
1725651900000|2024-09-06 19:45:00|5410.85|5410.35|5414.35|5413.85|5414.35|5413.85|5410.85|5410.35|1110
1725651910000|2024-09-06 19:45:10|5414.1|5413.6|5415.6|5415.1|5415.85|5415.35|5414.1|5413.6|978
1725651920000|2024-09-06 19:45:20|5415.85|5415.35|5414.85|5414.35|5416.1|5415.6|5414.85|5414.35|868
1725651930000|2024-09-06 19:45:30|5414.6|5414.1|5414.6|5414.1|5414.6|5414.1|5414.1|5413.6|498
1725651940000|2024-09-06 19:45:40|5414.47|5413.97|5415.1|5414.6|5415.6|5415.1|5414.35|5413.85|376
1725651950000|2024-09-06 19:45:50|5415.35|5414.85|5414.1|5413.6|5415.6|5415.1|5413.85|5413.35|1512
1725651960000|2024-09-06 19:46:00|5413.97|5413.47|5415.35|5414.85|5415.6|5415.1|5413.97|5413.47|611
1725651970000|2024-09-06 19:46:10|5415.6|5415.1|5414.6|5414.1|5415.6|5415.1|5414.6|5414.1|419
1725651980000|2024-09-06 19:46:20|5414.35|5413.85|5414.35|5413.85|5414.35|5413.85|5413.6|5413.1|520
1725651990000|2024-09-06 19:46:30|5414.6|5414.1|5415.6|5415.1|5415.85|5415.35|5414.6|5414.1|471
1725652000000|2024-09-06 19:46:40|5415.85|5415.35|5415.35|5414.85|5416.1|5415.6|5415.35|5414.85|223
1725652010000|2024-09-06 19:46:50|5414.85|5414.35|5413.6|5413.1|5415.35|5414.85|5413.35|5412.85|611
1725652020000|2024-09-06 19:47:00|5413.35|5412.85|5413.35|5412.85|5413.85|5413.35|5412.85|5412.35|522
1725652030000|2024-09-06 19:47:10|5413.47|5412.97|5414.35|5413.85|5415.1|5414.6|5413.47|5412.97|525
1725652040000|2024-09-06 19:47:20|5414.1|5413.6|5414.1|5413.6|5414.35|5413.85|5413.6|5413.1|419
1725652050000|2024-09-06 19:47:30|5414.22|5413.72|5414.6|5414.1|5414.85|5414.35|5413.85|5413.35|358
1725652060000|2024-09-06 19:47:40|5414.85|5414.35|5414.85|5414.35|5415.1|5414.6|5414.6|5414.1|231
1725652070000|2024-09-06 19:47:50|5415.35|5414.85|5415.85|5415.35|5416.1|5415.6|5415.1|5414.6|984
1725652080000|2024-09-06 19:48:00|5415.6|5415.1|5415.85|5415.35|5416.1|5415.6|5415.35|5414.85|666
1725652090000|2024-09-06 19:48:10|5415.97|5415.47|5417.1|5416.6|5417.35|5416.85|5415.97|5415.47|990
1725652100000|2024-09-06 19:48:20|5416.85|5416.35|5415.1|5414.6|5416.85|5416.35|5414.85|5414.35|541
1725652110000|2024-09-06 19:48:30|5415.35|5414.85|5416.1|5415.6|5416.22|5415.72|5415.35|5414.85|418
1725652120000|2024-09-06 19:48:40|5416.22|5415.72|5416.35|5415.85|5416.85|5416.35|5416.1|5415.6|365
1725652130000|2024-09-06 19:48:50|5416.1|5415.6|5418.1|5417.6|5418.1|5417.6|5416.1|5415.6|992
1725652140000|2024-09-06 19:49:00|5417.85|5417.35|5419.85|5419.35|5420.22|5419.72|5417.85|5417.35|1353
1725652150000|2024-09-06 19:49:10|5420.1|5419.6|5420.1|5419.6|5420.85|5420.35|5420.1|5419.6|924
1725652160000|2024-09-06 19:49:20|5420.35|5419.85|5420.85|5420.35|5421.6|5421.1|5420.1|5419.6|1985
1725652170000|2024-09-06 19:49:30|5421.1|5420.6|5421.85|5421.35|5421.85|5421.35|5420.6|5420.1|812
1725652180000|2024-09-06 19:49:40|5422.1|5421.6|5421.6|5421.1|5422.1|5421.6|5421.6|5421.1|616
1725652190000|2024-09-06 19:49:50|5421.72|5421.22|5420.85|5420.35|5421.85|5421.35|5420.85|5420.35|740
1725652200000|2024-09-06 19:50:00|5424.1|5423.6|5419.6|5419.1|5424.1|5423.6|5419.35|5418.85|4653
1725652210000|2024-09-06 19:50:10|5419.35|5418.85|5415.1|5414.6|5419.35|5418.85|5414.1|5413.6|2817
1725652220000|2024-09-06 19:50:20|5415.35|5414.85|5413.1|5412.6|5415.35|5414.85|5411.35|5410.85|2584
1725652230000|2024-09-06 19:50:30|5413.35|5412.85|5411.85|5411.35|5414.6|5414.1|5411.35|5410.85|1868
1725652240000|2024-09-06 19:50:40|5411.6|5411.1|5412.1|5411.6|5412.85|5412.35|5410.85|5410.35|1444
1725652250000|2024-09-06 19:50:50|5411.85|5411.35|5415.85|5415.35|5417.35|5416.85|5411.85|5411.35|4355
1725652260000|2024-09-06 19:51:00|5415.35|5414.85|5412.85|5412.35|5415.6|5415.1|5412.85|5412.35|1301
1725652270000|2024-09-06 19:51:10|5412.1|5411.6|5412.35|5411.85|5412.6|5412.1|5411.1|5410.6|1347
1725652280000|2024-09-06 19:51:20|5412.6|5412.1|5411.6|5411.1|5412.6|5412.1|5410.35|5409.85|1553
1725652290000|2024-09-06 19:51:30|5411.35|5410.85|5410.1|5409.6|5411.35|5410.85|5408.6|5408.1|1448
1725652300000|2024-09-06 19:51:40|5409.85|5409.35|5410.85|5410.35|5410.85|5410.35|5409.35|5408.85|936
1725652310000|2024-09-06 19:51:50|5410.6|5410.1|5410.35|5409.85|5410.6|5410.1|5409.85|5409.35|915
1725652320000|2024-09-06 19:52:00|5409.6|5409.1|5408.1|5407.6|5409.6|5409.1|5407.6|5407.1|1694
1725652330000|2024-09-06 19:52:10|5408.35|5407.85|5408.35|5407.85|5408.6|5408.1|5407.85|5407.35|949
1725652340000|2024-09-06 19:52:20|5408.85|5408.35|5408.1|5407.6|5408.85|5408.35|5406.85|5406.35|1892
1725652350000|2024-09-06 19:52:30|5408.22|5407.72|5407.85|5407.35|5408.6|5408.1|5407.6|5407.1|1358
1725652360000|2024-09-06 19:52:40|5407.6|5407.1|5408.97|5408.47|5409.35|5408.85|5407.6|5407.1|1730
1725652370000|2024-09-06 19:52:50|5409.1|5408.6|5410.1|5409.6|5410.1|5409.6|5408.72|5408.22|865
1725652380000|2024-09-06 19:53:00|5409.85|5409.35|5408.35|5407.85|5410.1|5409.6|5408.35|5407.85|1170
1725652390000|2024-09-06 19:53:10|5407.85|5407.35|5406.35|5405.85|5407.85|5407.35|5406.1|5405.6|1752
1725652400000|2024-09-06 19:53:20|5406.22|5405.72|5407.6|5407.1|5407.6|5407.1|5406.22|5405.72|1311
1725652410000|2024-09-06 19:53:30|5407.85|5407.35|5408.85|5408.35|5409.35|5408.85|5407.6|5407.1|956
1725652420000|2024-09-06 19:53:40|5408.6|5408.1|5409.6|5409.1|5409.85|5409.35|5408.35|5407.85|847
1725652430000|2024-09-06 19:53:50|5409.72|5409.22|5410.1|5409.6|5411.1|5410.6|5409.35|5408.85|2085
1725652440000|2024-09-06 19:54:00|5410.22|5409.72|5410.85|5410.35|5411.35|5410.85|5410.1|5409.6|1648
1725652450000|2024-09-06 19:54:10|5410.35|5409.85|5409.1|5408.6|5410.35|5409.85|5408.6|5408.1|1772
1725652460000|2024-09-06 19:54:20|5409.35|5408.85|5408.85|5408.35|5409.6|5409.1|5408.6|5408.1|888
1725652470000|2024-09-06 19:54:30|5409.85|5409.35|5407.6|5407.1|5409.85|5409.35|5407.6|5407.1|1480
1725652480000|2024-09-06 19:54:40|5408.35|5407.85|5409.1|5408.6|5409.35|5408.85|5407.85|5407.35|1699
1725652490000|2024-09-06 19:54:50|5409.22|5408.72|5410.35|5409.85|5410.72|5410.22|5409.22|5408.72|1657
1725652500000|2024-09-06 19:55:00|5410.6|5410.1|5406.1|5405.6|5410.6|5410.1|5405.85|5405.35|3616
1725652510000|2024-09-06 19:55:10|5405.85|5405.35|5405.6|5405.1|5406.35|5405.85|5405.35|5404.85|1381
1725652520000|2024-09-06 19:55:20|5406.1|5405.6|5404.85|5404.35|5406.35|5405.85|5404.6|5404.1|2649
1725652530000|2024-09-06 19:55:30|5404.6|5404.1|5404.85|5404.35|5405.35|5404.85|5404.1|5403.6|1589
1725652540000|2024-09-06 19:55:40|5405.35|5404.85|5406.1|5405.6|5406.6|5406.1|5405.35|5404.85|1854
1725652550000|2024-09-06 19:55:50|5405.72|5405.22|5406.35|5405.85|5406.6|5406.1|5404.6|5404.1|1312
1725652560000|2024-09-06 19:56:00|5406.6|5406.1|5405.85|5405.35|5406.6|5406.1|5405.85|5405.35|1373
1725652570000|2024-09-06 19:56:10|5406.1|5405.6|5406.6|5406.1|5406.85|5406.35|5405.35|5404.85|1235
1725652580000|2024-09-06 19:56:20|5406.35|5405.85|5408.1|5407.6|5408.1|5407.6|5406.35|5405.85|1550
1725652590000|2024-09-06 19:56:30|5407.85|5407.35|5407.1|5406.6|5407.85|5407.35|5406.6|5406.1|1144
1725652600000|2024-09-06 19:56:40|5407.35|5406.85|5405.35|5404.85|5407.35|5406.85|5404.85|5404.35|2750
1725652610000|2024-09-06 19:56:50|5405.6|5405.1|5405.85|5405.35|5405.85|5405.35|5405.6|5405.1|663
1725652620000|2024-09-06 19:57:00|5405.6|5405.1|5406.85|5406.35|5406.85|5406.35|5405.6|5405.1|1316
1725652630000|2024-09-06 19:57:10|5407.1|5406.6|5407.35|5406.85|5407.85|5407.35|5406.85|5406.35|1028
1725652640000|2024-09-06 19:57:20|5407.6|5407.1|5406.6|5406.1|5407.6|5407.1|5406.6|5406.1|1263
1725652650000|2024-09-06 19:57:30|5406.85|5406.35|5407.1|5406.6|5407.1|5406.6|5406.35|5405.85|905
1725652660000|2024-09-06 19:57:40|5407.6|5407.1|5409.35|5408.85|5409.35|5408.85|5407.6|5407.1|2003
1725652670000|2024-09-06 19:57:50|5409.1|5408.6|5409.6|5409.1|5409.6|5409.1|5408.85|5408.35|1355
1725652680000|2024-09-06 19:58:00|5409.85|5409.35|5410.35|5409.85|5410.35|5409.85|5409.6|5409.1|2368
1725652690000|2024-09-06 19:58:10|5410.85|5410.35|5411.1|5410.6|5411.35|5410.85|5410.35|5409.85|2339
1725652700000|2024-09-06 19:58:20|5411.35|5410.85|5410.1|5409.6|5411.6|5411.1|5410.1|5409.6|3263
1725652710000|2024-09-06 19:58:30|5410.35|5409.85|5408.85|5408.35|5410.85|5410.35|5408.85|5408.35|2112
1725652720000|2024-09-06 19:58:40|5408.6|5408.1|5409.35|5408.85|5409.6|5409.1|5408.1|5407.6|2171
1725652730000|2024-09-06 19:58:50|5409.6|5409.1|5410.35|5409.85|5410.6|5410.1|5409.35|5408.85|2010
1725652740000|2024-09-06 19:59:00|5410.1|5409.6|5410.85|5410.35|5410.85|5410.35|5409.6|5409.1|3602
1725652750000|2024-09-06 19:59:10|5411.1|5410.6|5409.35|5408.85|5411.35|5410.85|5409.1|5408.6|4364
1725652760000|2024-09-06 19:59:20|5409.6|5409.1|5410.85|5410.35|5410.85|5410.35|5409.6|5409.1|3606
1725652770000|2024-09-06 19:59:30|5410.6|5410.1|5410.85|5410.35|5411.6|5411.1|5409.1|5408.6|6633
1725652780000|2024-09-06 19:59:40|5411.1|5410.6|5409.85|5409.35|5411.6|5411.1|5408.85|5408.35|8158
1725652790000|2024-09-06 19:59:50|5410.35|5409.85|5412.6|5412.1|5412.85|5412.35|5408.85|5408.35|29308
1725652800000|2024-09-06 20:00:00|5412.02|5411.52|5409.62|5408.92|5412.12|5411.52|5409.37|5408.67|23935
1725652810000|2024-09-06 20:00:10|5410.12|5409.42|5408.12|5407.42|5410.37|5409.67|5408.12|5407.42|2711
1725652820000|2024-09-06 20:00:20|5407.87|5407.17|5407.62|5406.92|5408.12|5407.42|5407.37|5406.67|2444
1725652830000|2024-09-06 20:00:30|5407.87|5407.17|5405.87|5405.17|5407.87|5407.17|5405.87|5405.17|2203
1725652840000|2024-09-06 20:00:40|5405.62|5404.92|5404.87|5404.17|5406.12|5405.42|5404.62|5403.92|2699
1725652850000|2024-09-06 20:00:50|5404.62|5403.92|5405.87|5405.17|5406.37|5405.67|5404.62|5403.92|2562
1725652860000|2024-09-06 20:01:00|5405.37|5404.67|5406.87|5406.17|5406.87|5406.17|5405.37|5404.67|2135
1725652870000|2024-09-06 20:01:10|5407.12|5406.42|5407.87|5407.17|5407.87|5407.17|5407.12|5406.42|1016
1725652880000|2024-09-06 20:01:20|5407.62|5406.92|5407.12|5406.42|5407.62|5406.92|5406.62|5405.92|945
1725652890000|2024-09-06 20:01:30|5406.87|5406.17|5406.62|5405.92|5407.37|5406.67|5406.62|5405.92|1215
1725652900000|2024-09-06 20:01:40|5406.87|5406.17|5406.62|5405.92|5406.87|5406.17|5405.87|5405.17|701
1725652910000|2024-09-06 20:01:50|5406.37|5405.67|5406.87|5406.17|5407.37|5406.67|5406.37|5405.67|985
1725652920000|2024-09-06 20:02:00|5407.12|5406.42|5406.62|5405.92|5407.37|5406.67|5406.62|5405.92|689
1725652930000|2024-09-06 20:02:10|5406.87|5406.17|5406.62|5405.92|5407.37|5406.67|5406.37|5405.67|815
1725652940000|2024-09-06 20:02:20|5406.87|5406.17|5406.87|5406.17|5406.87|5406.17|5406.37|5405.67|500
1725652950000|2024-09-06 20:02:30|5407.12|5406.42|5407.37|5406.67|5407.37|5406.67|5407.12|5406.42|474
1725652960000|2024-09-06 20:02:40|5407.12|5406.42|5408.12|5407.42|5408.12|5407.42|5406.87|5406.17|918
1725652970000|2024-09-06 20:02:50|5408.62|5407.92|5408.62|5407.92|5408.87|5408.17|5408.12|5407.42|906
1725652980000|2024-09-06 20:03:00|5408.87|5408.17|5408.12|5407.42|5408.87|5408.17|5407.74|5407.04|809
1725652990000|2024-09-06 20:03:10|5408.37|5407.67|5407.62|5406.92|5408.37|5407.67|5407.62|5406.92|303
1725653000000|2024-09-06 20:03:20|5407.37|5406.67|5407.87|5407.17|5408.12|5407.42|5407.37|5406.67|423
1725653010000|2024-09-06 20:03:30|5407.62|5406.92|5408.12|5407.42|5408.12|5407.42|5407.62|5406.92|280
1725653020000|2024-09-06 20:03:40|5407.87|5407.17|5407.62|5406.92|5407.87|5407.17|5407.62|5406.92|389
1725653030000|2024-09-06 20:03:50|5407.37|5406.67|5407.62|5406.92|5407.62|5406.92|5407.37|5406.67|295
1725653040000|2024-09-06 20:04:00|5407.37|5406.67|5407.87|5407.17|5408.62|5407.92|5407.37|5406.67|883
1725653050000|2024-09-06 20:04:10|5407.49|5406.79|5407.62|5406.92|5407.87|5407.17|5407.49|5406.79|427
1725653060000|2024-09-06 20:04:20|5407.87|5407.17|5407.87|5407.17|5408.12|5407.42|5407.62|5406.92|143
1725653070000|2024-09-06 20:04:30|5407.62|5406.92|5407.87|5407.17|5407.87|5407.17|5407.62|5406.92|191
1725653080000|2024-09-06 20:04:40|5407.62|5406.92|5406.87|5406.17|5407.62|5406.92|5406.87|5406.17|562
1725653090000|2024-09-06 20:04:50|5406.99|5406.29|5406.87|5406.17|5407.12|5406.42|5406.87|5406.17|321
1725653100000|2024-09-06 20:05:00|5407.12|5406.42|5407.62|5406.92|5407.62|5406.92|5406.87|5406.17|708
1725653110000|2024-09-06 20:05:10|5407.37|5406.67|5406.87|5406.17|5407.37|5406.67|5406.87|5406.17|289
1725653120000|2024-09-06 20:05:20|5406.37|5405.67|5406.37|5405.67|5406.37|5405.67|5406.37|5405.67|155
1725653130000|2024-09-06 20:05:30|5406.12|5405.42|5405.87|5405.17|5406.37|5405.67|5405.62|5404.92|732
1725653140000|2024-09-06 20:05:40|5406.12|5405.42|5405.87|5405.17|5406.12|5405.42|5405.87|5405.17|351
1725653150000|2024-09-06 20:05:50|5406.12|5405.42|5406.37|5405.67|5406.62|5405.92|5406.12|5405.42|306
1725653160000|2024-09-06 20:06:00|5406.12|5405.42|5406.37|5405.67|5406.62|5405.92|5406.12|5405.42|564
1725653170000|2024-09-06 20:06:10|5406.12|5405.42|5406.12|5405.42|5406.12|5405.42|5405.87|5405.17|257
1725653180000|2024-09-06 20:06:20|5405.62|5404.92|5405.87|5405.17|5405.87|5405.17|5405.62|5404.92|763
1725653190000|2024-09-06 20:06:30|5406.12|5405.42|5406.62|5405.92|5406.62|5405.92|5406.12|5405.42|301
1725653200000|2024-09-06 20:06:40|5406.87|5406.17|5407.37|5406.67|5407.37|5406.67|5406.87|5406.17|412
1725653210000|2024-09-06 20:06:50|5407.12|5406.42|5407.37|5406.67|5407.62|5406.92|5407.12|5406.42|293
1725653220000|2024-09-06 20:07:00|5407.49|5406.79|5407.62|5406.92|5407.62|5406.92|5407.49|5406.79|127
1725653230000|2024-09-06 20:07:10|||||||||59
1725653240000|2024-09-06 20:07:20|5407.87|5407.17|5408.12|5407.42|5408.12|5407.42|5407.87|5407.17|213
1725653250000|2024-09-06 20:07:30|5408.37|5407.67|5408.37|5407.67|5408.37|5407.67|5408.12|5407.42|357
1725653260000|2024-09-06 20:07:40|5408.12|5407.42|5408.62|5407.92|5408.62|5407.92|5407.87|5407.17|366
1725653270000|2024-09-06 20:07:50|5408.87|5408.17|5409.37|5408.67|5409.37|5408.67|5408.87|5408.17|347
1725653280000|2024-09-06 20:08:00|5409.49|5408.79|5409.37|5408.67|5409.62|5408.92|5409.24|5408.54|311
1725653290000|2024-09-06 20:08:10|5409.62|5408.92|5408.87|5408.17|5409.62|5408.92|5408.87|5408.17|234
1725653300000|2024-09-06 20:08:20|5408.37|5407.67|5408.12|5407.42|5408.37|5407.67|5407.87|5407.17|284
1725653310000|2024-09-06 20:08:30|5408.24|5407.54|5409.12|5408.42|5409.12|5408.42|5408.24|5407.54|261
1725653320000|2024-09-06 20:08:40|5409.24|5408.54|5409.62|5408.92|5409.62|5408.92|5409.24|5408.54|163
1725653330000|2024-09-06 20:08:50|5409.87|5409.17|5409.87|5409.17|5409.87|5409.17|5409.87|5409.17|175
1725653340000|2024-09-06 20:09:00|5410.12|5409.42|5409.12|5408.42|5410.12|5409.42|5409.12|5408.42|455
1725653350000|2024-09-06 20:09:10|5408.87|5408.17|5408.37|5407.67|5409.12|5408.42|5408.37|5407.67|330
1725653360000|2024-09-06 20:09:20|5408.49|5407.79|5408.12|5407.42|5408.62|5407.92|5408.12|5407.42|219
1725653370000|2024-09-06 20:09:30|5408.37|5407.67|5408.49|5407.79|5408.49|5407.79|5408.37|5407.67|219
1725653380000|2024-09-06 20:09:40|5408.62|5407.92|5408.62|5407.92|5408.62|5407.92|5408.62|5407.92|106
1725653390000|2024-09-06 20:09:50|5408.37|5407.67|5408.12|5407.42|5408.37|5407.67|5407.87|5407.17|406
1725653400000|2024-09-06 20:10:00|5408.24|5407.54|5407.87|5407.17|5408.24|5407.54|5407.62|5406.92|893
1725653410000|2024-09-06 20:10:10|5407.62|5406.92|5407.12|5406.42|5407.87|5407.17|5407.12|5406.42|453
1725653420000|2024-09-06 20:10:20|5407.37|5406.67|5407.37|5406.67|5407.37|5406.67|5407.37|5406.67|55
1725653430000|2024-09-06 20:10:30|5407.12|5406.42|5407.12|5406.42|5407.12|5406.42|5407.12|5406.42|154
1725653440000|2024-09-06 20:10:40|5406.87|5406.17|5407.12|5406.42|5407.12|5406.42|5406.87|5406.17|717
1725653450000|2024-09-06 20:10:50|5406.87|5406.17|5407.12|5406.42|5407.12|5406.42|5406.87|5406.17|319
1725653460000|2024-09-06 20:11:00|||||||||29
1725653470000|2024-09-06 20:11:10|||||||||396
1725653480000|2024-09-06 20:11:20|||||||||31
1725653490000|2024-09-06 20:11:30|||||||||24
1725653500000|2024-09-06 20:11:40|5406.87|5406.17|5406.62|5405.92|5406.87|5406.17|5406.62|5405.92|273
1725653510000|2024-09-06 20:11:50|5406.37|5405.67|5406.37|5405.67|5406.37|5405.67|5406.37|5405.67|138
1725653520000|2024-09-06 20:12:00|5406.12|5405.42|5405.87|5405.17|5406.24|5405.54|5405.87|5405.17|474
1725653530000|2024-09-06 20:12:10|5406.12|5405.42|5406.12|5405.42|5406.12|5405.42|5406.12|5405.42|158
1725653540000|2024-09-06 20:12:20|5405.87|5405.17|5405.87|5405.17|5405.87|5405.17|5405.87|5405.17|101
1725653550000|2024-09-06 20:12:30|5405.62|5404.92|5405.49|5404.79|5405.62|5404.92|5405.37|5404.67|619
1725653560000|2024-09-06 20:12:40|5405.62|5404.92|5406.12|5405.42|5406.12|5405.42|5405.62|5404.92|245
1725653570000|2024-09-06 20:12:50|5405.87|5405.17|5405.87|5405.17|5405.87|5405.17|5405.87|5405.17|119
1725653580000|2024-09-06 20:13:00|5406.12|5405.42|5406.12|5405.42|5406.12|5405.42|5405.87|5405.17|396
1725653590000|2024-09-06 20:13:10|5405.87|5405.17|5405.87|5405.17|5405.99|5405.29|5405.87|5405.17|168
1725653600000|2024-09-06 20:13:20|5406.12|5405.42|5405.37|5404.67|5406.12|5405.42|5405.37|5404.67|424
1725653610000|2024-09-06 20:13:30|5405.12|5404.42|5404.12|5403.42|5405.37|5404.67|5404.12|5403.42|725
1725653620000|2024-09-06 20:13:40|5403.87|5403.17|5402.87|5402.17|5403.87|5403.17|5402.62|5401.92|2054
1725653630000|2024-09-06 20:13:50|||||||||613
1725653640000|2024-09-06 20:14:00|5403.12|5402.42|5403.37|5402.67|5403.37|5402.67|5403.12|5402.42|623
1725653650000|2024-09-06 20:14:10|5403.62|5402.92|5404.62|5403.92|5404.62|5403.92|5403.62|5402.92|809
1725653660000|2024-09-06 20:14:20|5404.37|5403.67|5405.12|5404.42|5405.12|5404.42|5404.37|5403.67|347
1725653670000|2024-09-06 20:14:30|5405.37|5404.67|5406.62|5405.92|5406.62|5405.92|5405.24|5404.54|797
1725653680000|2024-09-06 20:14:40|5406.49|5405.79|5406.62|5405.92|5406.62|5405.92|5406.12|5405.42|535
1725653690000|2024-09-06 20:14:50|5406.87|5406.17|5406.62|5405.92|5406.87|5406.17|5406.37|5405.67|410
1725653700000|2024-09-06 20:15:00|5406.37|5405.67|5405.37|5404.67|5406.62|5405.92|5405.37|5404.67|246
1725653710000|2024-09-06 20:15:10|5405.24|5404.54|5405.37|5404.67|5405.37|5404.67|5405.12|5404.42|122
1725653720000|2024-09-06 20:15:20|5405.62|5404.92|5404.87|5404.17|5405.62|5404.92|5404.87|5404.17|152
1725653730000|2024-09-06 20:15:30|5405.12|5404.42|5404.87|5404.17|5405.12|5404.42|5404.87|5404.17|104
1725653740000|2024-09-06 20:15:40|5404.74|5404.04|5404.62|5403.92|5404.74|5404.04|5404.37|5403.67|81
1725653750000|2024-09-06 20:15:50|5404.37|5403.67|5404.37|5403.67|5404.37|5403.67|5404.37|5403.67|10
1725653760000|2024-09-06 20:16:00|5404.12|5403.42|5404.37|5403.67|5404.37|5403.67|5404.12|5403.42|103
1725653770000|2024-09-06 20:16:10|5404.49|5403.79|5404.62|5403.92|5404.62|5403.92|5404.49|5403.79|88
1725653780000|2024-09-06 20:16:20|5404.49|5403.79|5404.12|5403.42|5404.49|5403.79|5404.12|5403.42|80
1725653790000|2024-09-06 20:16:30|5404.87|5404.17|5404.37|5403.67|5404.87|5404.17|5404.37|5403.67|259
1725653800000|2024-09-06 20:16:40|5404.24|5403.54|5404.62|5403.92|5404.62|5403.92|5404.12|5403.42|62
1725653810000|2024-09-06 20:16:50|5404.87|5404.17|5404.87|5404.17|5405.12|5404.42|5404.87|5404.17|74
1725653820000|2024-09-06 20:17:00|5404.99|5404.29|5404.62|5403.92|5404.99|5404.29|5404.62|5403.92|117
1725653840000|2024-09-06 20:17:20|5404.87|5404.17|5404.87|5404.17|5405.12|5404.42|5404.49|5403.79|179
1725653850000|2024-09-06 20:17:30|5404.99|5404.29|5404.87|5404.17|5404.99|5404.29|5404.87|5404.17|72
1725653860000|2024-09-06 20:17:40|5404.62|5403.92|5404.62|5403.92|5404.62|5403.92|5404.62|5403.92|86
1725653870000|2024-09-06 20:17:50|5404.37|5403.67|5403.62|5402.92|5404.49|5403.79|5403.62|5402.92|342
1725653880000|2024-09-06 20:18:00|5403.37|5402.67|5403.37|5402.67|5403.37|5402.67|5403.37|5402.67|310
1725653890000|2024-09-06 20:18:10|5403.12|5402.42|5403.12|5402.42|5403.37|5402.67|5403.12|5402.42|137
1725653900000|2024-09-06 20:18:20|5402.87|5402.17|5402.62|5401.92|5402.87|5402.17|5402.62|5401.92|295
1725653910000|2024-09-06 20:18:30|5402.37|5401.67|5402.62|5401.92|5402.62|5401.92|5402.37|5401.67|137
1725653920000|2024-09-06 20:18:40|5402.74|5402.04|5402.87|5402.17|5402.87|5402.17|5402.74|5402.04|120
1725653930000|2024-09-06 20:18:50|5403.12|5402.42|5403.12|5402.42|5403.12|5402.42|5403.12|5402.42|130
1725653940000|2024-09-06 20:19:00|5402.99|5402.29|5402.62|5401.92|5403.12|5402.42|5402.62|5401.92|241
1725653950000|2024-09-06 20:19:10|5402.37|5401.67|5401.87|5401.17|5402.37|5401.67|5401.87|5401.17|302
1725653960000|2024-09-06 20:19:20|5402.12|5401.42|5400.87|5400.17|5402.12|5401.42|5400.87|5400.17|298
1725653970000|2024-09-06 20:19:30|5401.12|5400.42|5401.37|5400.67|5401.37|5400.67|5401.12|5400.42|103
1725653980000|2024-09-06 20:19:40|5401.49|5400.79|5401.12|5400.42|5401.49|5400.79|5401.12|5400.42|223
1725653990000|2024-09-06 20:19:50|5401.24|5400.54|5401.37|5400.67|5401.62|5400.92|5401.12|5400.42|88
1725654000000|2024-09-06 20:20:00|5401.62|5400.92|5401.12|5400.42|5401.62|5400.92|5401.12|5400.42|84
1725654010000|2024-09-06 20:20:10|5401.37|5400.67|5401.37|5400.67|5401.37|5400.67|5401.37|5400.67|76
1725654020000|2024-09-06 20:20:20|5401.62|5400.92|5401.37|5400.67|5401.62|5400.92|5401.37|5400.67|57
1725654030000|2024-09-06 20:20:30|5401.62|5400.92|5401.37|5400.67|5401.62|5400.92|5401.37|5400.67|50
1725654040000|2024-09-06 20:20:40|||||||||30
1725654050000|2024-09-06 20:20:50|5401.62|5400.92|5401.87|5401.17|5401.87|5401.17|5401.62|5400.92|102
1725654060000|2024-09-06 20:21:00|5402.12|5401.42|5402.12|5401.42|5402.12|5401.42|5401.87|5401.17|103
1725654070000|2024-09-06 20:21:10|5401.87|5401.17|5401.62|5400.92|5401.87|5401.17|5401.62|5400.92|54
1725654080000|2024-09-06 20:21:20|5401.49|5400.79|5401.62|5400.92|5401.62|5400.92|5401.37|5400.67|47
1725654090000|2024-09-06 20:21:30|5401.87|5401.17|5401.37|5400.67|5401.87|5401.17|5401.37|5400.67|60
1725654100000|2024-09-06 20:21:40|||||||||267
1725654110000|2024-09-06 20:21:50|5401.62|5400.92|5401.37|5400.67|5401.62|5400.92|5401.37|5400.67|66
1725654120000|2024-09-06 20:22:00|5400.87|5400.17|5400.87|5400.17|5400.87|5400.17|5400.87|5400.17|78
1725654130000|2024-09-06 20:22:10|5400.74|5400.04|5400.37|5399.67|5400.74|5400.04|5400.37|5399.67|214
1725654140000|2024-09-06 20:22:20|5399.62|5398.92|5399.12|5398.42|5399.62|5398.92|5398.62|5397.92|651
1725654150000|2024-09-06 20:22:30|5398.87|5398.17|5398.12|5397.42|5398.99|5398.29|5398.12|5397.42|273
1725654160000|2024-09-06 20:22:40|5398.37|5397.67|5397.87|5397.17|5398.62|5397.92|5397.87|5397.17|408
1725654170000|2024-09-06 20:22:50|5397.74|5397.04|5395.62|5394.92|5397.74|5397.04|5395.62|5394.92|655
1725654180000|2024-09-06 20:23:00|5395.87|5395.17|5394.87|5394.17|5396.12|5395.42|5394.87|5394.17|510
1725654190000|2024-09-06 20:23:10|5394.62|5393.92|5396.87|5396.17|5397.37|5396.67|5394.62|5393.92|591
1725654200000|2024-09-06 20:23:20|5396.74|5396.04|5396.37|5395.67|5397.12|5396.42|5395.12|5394.42|914
1725654210000|2024-09-06 20:23:30|5396.62|5395.92|5396.12|5395.42|5396.62|5395.92|5395.87|5395.17|332
1725654220000|2024-09-06 20:23:40|5395.87|5395.17|5396.62|5395.92|5396.62|5395.92|5395.87|5395.17|132
1725654230000|2024-09-06 20:23:50|5396.74|5396.04|5396.62|5395.92|5396.87|5396.17|5396.49|5395.79|68
1725654240000|2024-09-06 20:24:00|5396.74|5396.04|5395.62|5394.92|5397.12|5396.42|5395.62|5394.92|225
1725654250000|2024-09-06 20:24:10|5395.74|5395.04|5395.37|5394.67|5395.74|5395.04|5395.12|5394.42|219
1725654260000|2024-09-06 20:24:20|5395.24|5394.54|5395.12|5394.42|5395.37|5394.67|5394.12|5393.42|767
1725654270000|2024-09-06 20:24:30|5394.99|5394.29|5395.62|5394.92|5395.87|5395.17|5394.62|5393.92|348
1725654280000|2024-09-06 20:24:40|5395.87|5395.17|5396.37|5395.67|5396.37|5395.67|5395.87|5395.17|166
1725654290000|2024-09-06 20:24:50|5396.62|5395.92|5396.87|5396.17|5396.87|5396.17|5396.62|5395.92|227
1725654300000|2024-09-06 20:25:00|5397.12|5396.42|5396.99|5396.29|5397.12|5396.42|5396.87|5396.17|88
1725654310000|2024-09-06 20:25:10|5397.12|5396.42|5397.62|5396.92|5397.87|5397.17|5397.12|5396.42|248
1725654320000|2024-09-06 20:25:20|5397.37|5396.67|5396.87|5396.17|5397.37|5396.67|5396.87|5396.17|54
1725654330000|2024-09-06 20:25:30|5397.12|5396.42|5397.12|5396.42|5397.12|5396.42|5397.12|5396.42|64
1725654340000|2024-09-06 20:25:40|5397.37|5396.67|5396.87|5396.17|5397.37|5396.67|5396.87|5396.17|69
1725654350000|2024-09-06 20:25:50|5396.74|5396.04|5397.12|5396.42|5397.12|5396.42|5396.62|5395.92|36
1725654360000|2024-09-06 20:26:00|5397.24|5396.54|5397.37|5396.67|5397.62|5396.92|5397.24|5396.54|50
1725654370000|2024-09-06 20:26:10|5397.49|5396.79|5398.12|5397.42|5398.12|5397.42|5397.49|5396.79|62
1725654380000|2024-09-06 20:26:20|5398.37|5397.67|5398.12|5397.42|5398.37|5397.67|5398.12|5397.42|91
1725654390000|2024-09-06 20:26:30|5398.24|5397.54|5397.87|5397.17|5398.49|5397.79|5397.87|5397.17|66
1725654400000|2024-09-06 20:26:40|5397.62|5396.92|5396.87|5396.17|5397.62|5396.92|5396.87|5396.17|55
1725654410000|2024-09-06 20:26:50|5396.99|5396.29|5397.12|5396.42|5397.12|5396.42|5396.99|5396.29|17
1725654420000|2024-09-06 20:27:00|5396.87|5396.17|5396.62|5395.92|5396.99|5396.29|5396.62|5395.92|76
1725654430000|2024-09-06 20:27:10|5396.49|5395.79|5396.37|5395.67|5396.49|5395.79|5396.37|5395.67|47
1725654440000|2024-09-06 20:27:20|5396.24|5395.54|5395.87|5395.17|5396.24|5395.54|5395.87|5395.17|75
1725654450000|2024-09-06 20:27:30|5395.99|5395.29|5396.12|5395.42|5396.24|5395.54|5395.99|5395.29|38
1725654460000|2024-09-06 20:27:40|5396.37|5395.67|5396.37|5395.67|5396.37|5395.67|5396.37|5395.67|24
1725654470000|2024-09-06 20:27:50|5396.12|5395.42|5396.12|5395.42|5396.12|5395.42|5396.12|5395.42|124
1725654480000|2024-09-06 20:28:00|||||||||125
1725654490000|2024-09-06 20:28:10|5396.87|5396.17|5396.62|5395.92|5396.87|5396.17|5396.62|5395.92|189
1725654500000|2024-09-06 20:28:20|||||||||42
1725654510000|2024-09-06 20:28:30|5396.74|5396.04|5397.12|5396.42|5397.12|5396.42|5396.74|5396.04|70
1725654520000|2024-09-06 20:28:40|5396.99|5396.29|5395.87|5395.17|5396.99|5396.29|5395.87|5395.17|160
1725654530000|2024-09-06 20:28:50|5395.99|5395.29|5395.62|5394.92|5396.12|5395.42|5395.62|5394.92|114
1725654540000|2024-09-06 20:29:00|5395.74|5395.04|5395.12|5394.42|5395.74|5395.04|5395.12|5394.42|125
1725654550000|2024-09-06 20:29:10|5395.24|5394.54|5395.37|5394.67|5395.37|5394.67|5395.12|5394.42|24
1725654560000|2024-09-06 20:29:20|5394.87|5394.17|5394.62|5393.92|5395.12|5394.42|5394.62|5393.92|448
1725654570000|2024-09-06 20:29:30|5394.37|5393.67|5394.37|5393.67|5394.62|5393.92|5394.37|5393.67|145
1725654580000|2024-09-06 20:29:40|5394.49|5393.79|5394.37|5393.67|5394.62|5393.92|5394.37|5393.67|115
1725654590000|2024-09-06 20:29:50|5394.62|5393.92|5394.12|5393.42|5394.62|5393.92|5393.87|5393.17|191
1725654600000|2024-09-06 20:30:00|5394.37|5393.67|5394.37|5393.67|5394.87|5394.17|5394.37|5393.67|426
1725654610000|2024-09-06 20:30:10|5394.24|5393.54|5393.99|5393.29|5394.24|5393.54|5393.87|5393.17|227
1725654620000|2024-09-06 20:30:20|5393.87|5393.17|5394.37|5393.67|5394.37|5393.67|5393.62|5392.92|111
1725654630000|2024-09-06 20:30:30|||||||||42
1725654640000|2024-09-06 20:30:40|5394.62|5393.92|5394.62|5393.92|5394.87|5394.17|5394.62|5393.92|18
1725654650000|2024-09-06 20:30:50|5394.74|5394.04|5395.12|5394.42|5395.12|5394.42|5394.74|5394.04|97
1725654660000|2024-09-06 20:31:00|5394.87|5394.17|5394.37|5393.67|5394.87|5394.17|5394.37|5393.67|54
1725654670000|2024-09-06 20:31:10|5394.12|5393.42|5394.12|5393.42|5394.12|5393.42|5394.12|5393.42|25
1725654680000|2024-09-06 20:31:20|5393.99|5393.29|5393.87|5393.17|5393.99|5393.29|5393.87|5393.17|29
1725654690000|2024-09-06 20:31:30|||||||||8
1725654700000|2024-09-06 20:31:40|5394.12|5393.42|5394.37|5393.67|5394.37|5393.67|5394.12|5393.42|56
1725654710000|2024-09-06 20:31:50|5394.49|5393.79|5394.37|5393.67|5394.62|5393.92|5394.37|5393.67|48
1725654720000|2024-09-06 20:32:00|5394.49|5393.79|5394.87|5394.17|5395.12|5394.42|5394.49|5393.79|80
1725654730000|2024-09-06 20:32:10|5394.99|5394.29|5394.62|5393.92|5395.12|5394.42|5394.62|5393.92|37
1725654740000|2024-09-06 20:32:20|5394.49|5393.79|5394.37|5393.67|5394.49|5393.79|5394.37|5393.67|73
1725654750000|2024-09-06 20:32:30|5394.12|5393.42|5393.87|5393.17|5394.12|5393.42|5393.87|5393.17|130
1725654760000|2024-09-06 20:32:40|5393.62|5392.92|5392.87|5392.17|5393.62|5392.92|5392.87|5392.17|195
1725654770000|2024-09-06 20:32:50|5392.99|5392.29|5392.87|5392.17|5393.12|5392.42|5392.62|5391.92|92
1725654780000|2024-09-06 20:33:00|5392.99|5392.29|5393.12|5392.42|5393.37|5392.67|5392.74|5392.04|140
1725654790000|2024-09-06 20:33:10|5392.87|5392.17|5393.12|5392.42|5393.37|5392.67|5392.87|5392.17|110
1725654800000|2024-09-06 20:33:20|5393.24|5392.54|5392.62|5391.92|5393.37|5392.67|5392.62|5391.92|52
1725654810000|2024-09-06 20:33:30|5392.74|5392.04|5392.62|5391.92|5392.87|5392.17|5392.37|5391.67|116
1725654820000|2024-09-06 20:33:40|5392.49|5391.79|5392.37|5391.67|5392.62|5391.92|5392.12|5391.42|136
1725654830000|2024-09-06 20:33:50|5392.49|5391.79|5392.62|5391.92|5392.62|5391.92|5392.37|5391.67|29
1725654840000|2024-09-06 20:34:00|5392.87|5392.17|5393.12|5392.42|5393.37|5392.67|5392.87|5392.17|86
1725654850000|2024-09-06 20:34:10|5392.87|5392.17|5392.37|5391.67|5392.87|5392.17|5392.37|5391.67|164
1725654860000|2024-09-06 20:34:20|5392.12|5391.42|5392.62|5391.92|5392.62|5391.92|5391.87|5391.17|166
1725654870000|2024-09-06 20:34:30|5392.87|5392.17|5392.62|5391.92|5393.12|5392.42|5392.62|5391.92|77
1725654880000|2024-09-06 20:34:40|5392.74|5392.04|5392.37|5391.67|5392.87|5392.17|5392.37|5391.67|61
1725654890000|2024-09-06 20:34:50|5392.12|5391.42|5391.62|5390.92|5392.12|5391.42|5391.62|5390.92|75
1725654900000|2024-09-06 20:35:00|5391.74|5391.04|5390.87|5390.17|5391.87|5391.17|5390.87|5390.17|529
1725654910000|2024-09-06 20:35:10|5390.62|5389.92|5390.87|5390.17|5390.87|5390.17|5390.37|5389.67|167
1725654920000|2024-09-06 20:35:20|5390.99|5390.29|5392.12|5391.42|5392.12|5391.42|5390.99|5390.29|164
1725654930000|2024-09-06 20:35:30|5392.37|5391.67|5392.62|5391.92|5393.12|5392.42|5392.37|5391.67|117
1725654940000|2024-09-06 20:35:40|5392.87|5392.17|5392.62|5391.92|5393.12|5392.42|5392.37|5391.67|230
1725654950000|2024-09-06 20:35:50|5392.37|5391.67|5392.37|5391.67|5392.62|5391.92|5392.12|5391.42|160
1725654960000|2024-09-06 20:36:00|||||||||38
1725654970000|2024-09-06 20:36:10|5392.62|5391.92|5392.62|5391.92|5392.74|5392.04|5392.62|5391.92|198
1725654980000|2024-09-06 20:36:20|5392.74|5392.04|5393.12|5392.42|5393.12|5392.42|5392.74|5392.04|311
1725654990000|2024-09-06 20:36:30|5392.87|5392.17|5393.37|5392.67|5393.37|5392.67|5392.62|5391.92|158
1725655000000|2024-09-06 20:36:40|5393.62|5392.92|5393.37|5392.67|5393.87|5393.17|5393.37|5392.67|85
1725655010000|2024-09-06 20:36:50|5393.12|5392.42|5392.87|5392.17|5393.12|5392.42|5392.87|5392.17|199
1725655020000|2024-09-06 20:37:00|5393.12|5392.42|5393.24|5392.54|5393.24|5392.54|5393.12|5392.42|140
1725655030000|2024-09-06 20:37:10|5393.37|5392.67|5393.49|5392.79|5393.87|5393.17|5393.37|5392.67|141
1725655040000|2024-09-06 20:37:20|5393.37|5392.67|5393.24|5392.54|5393.37|5392.67|5393.12|5392.42|49
1725655050000|2024-09-06 20:37:30|5393.37|5392.67|5393.37|5392.67|5393.62|5392.92|5393.37|5392.67|56
1725655060000|2024-09-06 20:37:40|||||||||5
1725655070000|2024-09-06 20:37:50|5393.12|5392.42|5393.12|5392.42|5393.12|5392.42|5393.12|5392.42|30
1725655080000|2024-09-06 20:38:00|5392.87|5392.17|5392.87|5392.17|5392.87|5392.17|5392.87|5392.17|70
1725655090000|2024-09-06 20:38:10|5392.74|5392.04|5392.37|5391.67|5392.87|5392.17|5392.37|5391.67|85
1725655100000|2024-09-06 20:38:20|5392.49|5391.79|5392.62|5391.92|5392.62|5391.92|5392.37|5391.67|103
1725655110000|2024-09-06 20:38:30|5392.87|5392.17|5392.87|5392.17|5392.87|5392.17|5392.87|5392.17|63
1725655120000|2024-09-06 20:38:40|5392.74|5392.04|5392.37|5391.67|5392.87|5392.17|5392.37|5391.67|49
1725655130000|2024-09-06 20:38:50|5392.49|5391.79|5392.62|5391.92|5392.62|5391.92|5392.49|5391.79|46
1725655140000|2024-09-06 20:39:00|5392.49|5391.79|5392.12|5391.42|5392.62|5391.92|5392.12|5391.42|80
1725655150000|2024-09-06 20:39:10|5392.24|5391.54|5391.62|5390.92|5392.37|5391.67|5391.62|5390.92|126
1725655160000|2024-09-06 20:39:20|5391.74|5391.04|5391.87|5391.17|5391.87|5391.17|5391.62|5390.92|26
1725655170000|2024-09-06 20:39:30|5391.62|5390.92|5390.62|5389.92|5391.62|5390.92|5390.62|5389.92|203
1725655180000|2024-09-06 20:39:40|5390.74|5390.04|5390.37|5389.67|5390.87|5390.17|5389.99|5389.29|237
1725655190000|2024-09-06 20:39:50|5390.12|5389.42|5389.99|5389.29|5390.12|5389.42|5389.62|5388.92|146
1725655200000|2024-09-06 20:40:00|5390.12|5389.42|5390.37|5389.67|5390.62|5389.92|5390.12|5389.42|200
1725655210000|2024-09-06 20:40:10|5390.49|5389.79|5390.87|5390.17|5391.12|5390.42|5390.49|5389.79|56
1725655220000|2024-09-06 20:40:20|||||||||12
1725655230000|2024-09-06 20:40:30|5390.62|5389.92|5390.37|5389.67|5390.62|5389.92|5390.37|5389.67|76
1725655240000|2024-09-06 20:40:40|5390.12|5389.42|5390.12|5389.42|5390.87|5390.17|5389.87|5389.17|198
1725655250000|2024-09-06 20:40:50|5389.99|5389.29|5389.62|5388.92|5390.12|5389.42|5389.49|5388.79|103
1725655260000|2024-09-06 20:41:00|5389.37|5388.67|5389.62|5388.92|5389.62|5388.92|5389.37|5388.67|66
1725655270000|2024-09-06 20:41:10|5389.49|5388.79|5389.37|5388.67|5389.62|5388.92|5389.37|5388.67|30
1725655280000|2024-09-06 20:41:20|5389.49|5388.79|5388.87|5388.17|5389.49|5388.79|5388.87|5388.17|208
1725655290000|2024-09-06 20:41:30|5389.12|5388.42|5389.12|5388.42|5389.37|5388.67|5389.12|5388.42|87
1725655300000|2024-09-06 20:41:40|5389.37|5388.67|5389.37|5388.67|5389.62|5388.92|5389.24|5388.54|73
1725655310000|2024-09-06 20:41:50|5389.24|5388.54|5389.87|5389.17|5389.87|5389.17|5389.24|5388.54|108
1725655320000|2024-09-06 20:42:00|5390.12|5389.42|5389.87|5389.17|5390.37|5389.67|5389.87|5389.17|127
1725655330000|2024-09-06 20:42:10|5390.12|5389.42|5389.62|5388.92|5390.12|5389.42|5389.62|5388.92|42
1725655340000|2024-09-06 20:42:20|5389.37|5388.67|5389.62|5388.92|5389.62|5388.92|5389.37|5388.67|53
1725655350000|2024-09-06 20:42:30|5389.74|5389.04|5389.62|5388.92|5390.12|5389.42|5389.49|5388.79|94
1725655360000|2024-09-06 20:42:40|5389.74|5389.04|5389.87|5389.17|5389.99|5389.29|5389.74|5389.04|38
1725655370000|2024-09-06 20:42:50|5390.12|5389.42|5390.12|5389.42|5390.37|5389.67|5390.12|5389.42|76
1725655380000|2024-09-06 20:43:00|5389.87|5389.17|5389.62|5388.92|5390.12|5389.42|5389.62|5388.92|77
1725655390000|2024-09-06 20:43:10|5389.74|5389.04|5390.12|5389.42|5390.12|5389.42|5389.74|5389.04|50
1725655400000|2024-09-06 20:43:20|5389.87|5389.17|5390.12|5389.42|5390.12|5389.42|5389.87|5389.17|36
1725655410000|2024-09-06 20:43:30|5390.24|5389.54|5390.37|5389.67|5390.37|5389.67|5390.12|5389.42|34
1725655420000|2024-09-06 20:43:40|5390.12|5389.42|5390.12|5389.42|5390.12|5389.42|5390.12|5389.42|26
1725655430000|2024-09-06 20:43:50|5389.99|5389.29|5389.62|5388.92|5389.99|5389.29|5389.62|5388.92|138
1725655440000|2024-09-06 20:44:00|5389.87|5389.17|5389.62|5388.92|5389.87|5389.17|5389.62|5388.92|40
1725655450000|2024-09-06 20:44:10|5389.74|5389.04|5390.12|5389.42|5390.12|5389.42|5389.74|5389.04|56
1725655460000|2024-09-06 20:44:20|5390.24|5389.54|5390.12|5389.42|5390.37|5389.67|5390.12|5389.42|63
1725655470000|2024-09-06 20:44:30|5389.87|5389.17|5389.87|5389.17|5390.12|5389.42|5389.87|5389.17|92
1725655480000|2024-09-06 20:44:40|5390.12|5389.42|5390.12|5389.42|5390.12|5389.42|5389.87|5389.17|77
1725655490000|2024-09-06 20:44:50|5390.37|5389.67|5390.37|5389.67|5390.62|5389.92|5390.37|5389.67|52
1725655500000|2024-09-06 20:45:00|5390.12|5389.42|5391.62|5390.92|5391.87|5391.17|5390.12|5389.42|245
1725655510000|2024-09-06 20:45:10|5391.37|5390.67|5391.12|5390.42|5391.62|5390.92|5390.87|5390.17|255
1725655520000|2024-09-06 20:45:20|5391.37|5390.67|5391.37|5390.67|5391.62|5390.92|5391.37|5390.67|42
1725655530000|2024-09-06 20:45:30|5391.49|5390.79|5391.37|5390.67|5391.49|5390.79|5391.37|5390.67|48
1725655540000|2024-09-06 20:45:40|5391.24|5390.54|5390.62|5389.92|5391.24|5390.54|5390.62|5389.92|132
1725655550000|2024-09-06 20:45:50|5390.49|5389.79|5390.37|5389.67|5390.49|5389.79|5390.37|5389.67|22
1725655560000|2024-09-06 20:46:00|5390.62|5389.92|5390.62|5389.92|5390.87|5390.17|5390.62|5389.92|64
1725655570000|2024-09-06 20:46:10|5390.87|5390.17|5390.87|5390.17|5390.87|5390.17|5390.87|5390.17|9
1725655580000|2024-09-06 20:46:20|5390.74|5390.04|5390.37|5389.67|5390.74|5390.04|5390.37|5389.67|70
1725655590000|2024-09-06 20:46:30|5390.62|5389.92|5390.49|5389.79|5390.62|5389.92|5390.37|5389.67|29
1725655600000|2024-09-06 20:46:40|5390.62|5389.92|5390.87|5390.17|5390.87|5390.17|5390.62|5389.92|12
1725655610000|2024-09-06 20:46:50|5390.99|5390.29|5391.12|5390.42|5391.12|5390.42|5390.99|5390.29|35
1725655620000|2024-09-06 20:47:00|5391.24|5390.54|5391.37|5390.67|5391.37|5390.67|5391.24|5390.54|20
1725655630000|2024-09-06 20:47:10|5391.49|5390.79|5391.62|5390.92|5391.62|5390.92|5391.49|5390.79|39
1725655640000|2024-09-06 20:47:20|5391.87|5391.17|5391.87|5391.17|5391.87|5391.17|5391.87|5391.17|32
1725655650000|2024-09-06 20:47:30|5391.99|5391.29|5391.87|5391.17|5392.12|5391.42|5391.87|5391.17|106
1725655660000|2024-09-06 20:47:40|5391.99|5391.29|5391.87|5391.17|5392.12|5391.42|5391.87|5391.17|25
1725655670000|2024-09-06 20:47:50|||||||||2
1725655680000|2024-09-06 20:48:00|||||||||18
1725655690000|2024-09-06 20:48:10|5391.99|5391.29|5392.12|5391.42|5392.12|5391.42|5391.99|5391.29|92
1725655700000|2024-09-06 20:48:20|5392.37|5391.67|5392.37|5391.67|5392.37|5391.67|5392.37|5391.67|65
1725655710000|2024-09-06 20:48:30|5392.24|5391.54|5391.87|5391.17|5392.24|5391.54|5391.87|5391.17|109
1725655720000|2024-09-06 20:48:40|5391.74|5391.04|5391.37|5390.67|5391.74|5391.04|5391.24|5390.54|54
1725655730000|2024-09-06 20:48:50|5391.62|5390.92|5391.37|5390.67|5391.62|5390.92|5391.37|5390.67|46
1725655740000|2024-09-06 20:49:00|5391.12|5390.42|5391.12|5390.42|5391.12|5390.42|5390.87|5390.17|108
1725655750000|2024-09-06 20:49:10|5391.62|5390.92|5391.87|5391.17|5391.87|5391.17|5391.62|5390.92|273
1725655760000|2024-09-06 20:49:20|5391.74|5391.04|5392.24|5391.54|5392.24|5391.54|5391.62|5390.92|173
1725655770000|2024-09-06 20:49:30|5391.62|5390.92|5391.87|5391.17|5392.12|5391.42|5391.62|5390.92|195
1725655780000|2024-09-06 20:49:40|5391.62|5390.92|5391.62|5390.92|5391.62|5390.92|5391.62|5390.92|61
1725655790000|2024-09-06 20:49:50|5391.37|5390.67|5391.37|5390.67|5391.37|5390.67|5391.37|5390.67|59
1725655800000|2024-09-06 20:50:00|5391.12|5390.42|5390.62|5389.92|5391.12|5390.42|5390.62|5389.92|156
1725655810000|2024-09-06 20:50:10|5390.37|5389.67|5390.62|5389.92|5390.74|5390.04|5390.37|5389.67|203
1725655820000|2024-09-06 20:50:20|||||||||35
1725655830000|2024-09-06 20:50:30|5390.49|5389.79|5390.12|5389.42|5390.49|5389.79|5390.12|5389.42|62
1725655840000|2024-09-06 20:50:40|5389.87|5389.17|5389.12|5388.42|5389.87|5389.17|5389.12|5388.42|134
1725655850000|2024-09-06 20:50:50|5388.87|5388.17|5389.12|5388.42|5389.37|5388.67|5388.37|5387.67|504
1725655860000|2024-09-06 20:51:00|5389.37|5388.67|5389.37|5388.67|5389.37|5388.67|5389.12|5388.42|92
1725655870000|2024-09-06 20:51:10|5389.12|5388.42|5389.12|5388.42|5389.24|5388.54|5389.12|5388.42|68
1725655880000|2024-09-06 20:51:20|5389.37|5388.67|5389.12|5388.42|5389.37|5388.67|5389.12|5388.42|28
1725655890000|2024-09-06 20:51:30|5388.87|5388.17|5388.62|5387.92|5388.87|5388.17|5388.37|5387.67|152
1725655900000|2024-09-06 20:51:40|5388.37|5387.67|5388.37|5387.67|5388.62|5387.92|5388.37|5387.67|95
1725655910000|2024-09-06 20:51:50|5388.49|5387.79|5388.12|5387.42|5388.49|5387.79|5388.12|5387.42|113
1725655920000|2024-09-06 20:52:00|5387.87|5387.17|5388.37|5387.67|5388.37|5387.67|5387.87|5387.17|82
1725655930000|2024-09-06 20:52:10|5387.87|5387.17|5388.12|5387.42|5388.12|5387.42|5387.87|5387.17|107
1725655940000|2024-09-06 20:52:20|5387.87|5387.17|5388.62|5387.92|5388.62|5387.92|5387.87|5387.17|190
1725655950000|2024-09-06 20:52:30|5388.87|5388.17|5388.12|5387.42|5388.87|5388.17|5388.12|5387.42|141
1725655960000|2024-09-06 20:52:40|5388.24|5387.54|5388.12|5387.42|5388.37|5387.67|5388.12|5387.42|100
1725655970000|2024-09-06 20:52:50|5388.37|5387.67|5387.87|5387.17|5388.37|5387.67|5387.87|5387.17|41
1725655980000|2024-09-06 20:53:00|5388.12|5387.42|5388.12|5387.42|5388.12|5387.42|5388.12|5387.42|39
1725655990000|2024-09-06 20:53:10|5387.87|5387.17|5388.12|5387.42|5388.12|5387.42|5387.87|5387.17|57
1725656000000|2024-09-06 20:53:20|5387.99|5387.29|5387.87|5387.17|5387.99|5387.29|5387.87|5387.17|39
1725656010000|2024-09-06 20:53:30|5387.62|5386.92|5387.62|5386.92|5387.62|5386.92|5387.37|5386.67|219
1725656020000|2024-09-06 20:53:40|5387.37|5386.67|5386.87|5386.17|5387.37|5386.67|5386.87|5386.17|74
1725656030000|2024-09-06 20:53:50|5386.74|5386.04|5386.62|5385.92|5386.74|5386.04|5386.12|5385.42|413
1725656040000|2024-09-06 20:54:00|5386.87|5386.17|5386.87|5386.17|5386.87|5386.17|5386.87|5386.17|122
1725656050000|2024-09-06 20:54:10|5386.74|5386.04|5386.12|5385.42|5386.87|5386.17|5385.37|5384.67|322
1725656060000|2024-09-06 20:54:20|5386.37|5385.67|5386.12|5385.42|5386.37|5385.67|5385.87|5385.17|213
1725656070000|2024-09-06 20:54:30|5385.87|5385.17|5385.62|5384.92|5385.87|5385.17|5385.37|5384.67|261
1725656080000|2024-09-06 20:54:40|5385.37|5384.67|5386.37|5385.67|5386.37|5385.67|5385.24|5384.54|424
1725656090000|2024-09-06 20:54:50|5386.49|5385.79|5386.87|5386.17|5386.87|5386.17|5386.49|5385.79|98
1725656100000|2024-09-06 20:55:00|5387.12|5386.42|5387.12|5386.42|5387.12|5386.42|5386.62|5385.92|285
1725656110000|2024-09-06 20:55:10|5387.24|5386.54|5386.87|5386.17|5387.37|5386.67|5386.87|5386.17|188
1725656120000|2024-09-06 20:55:20|5387.12|5386.42|5387.62|5386.92|5387.62|5386.92|5387.12|5386.42|70
1725656130000|2024-09-06 20:55:30|5387.87|5387.17|5387.87|5387.17|5387.87|5387.17|5387.62|5386.92|101
1725656140000|2024-09-06 20:55:40|5387.99|5387.29|5388.37|5387.67|5388.37|5387.67|5387.87|5387.17|96
1725656150000|2024-09-06 20:55:50|5388.24|5387.54|5388.12|5387.42|5388.49|5387.79|5387.99|5387.29|93
1725656160000|2024-09-06 20:56:00|5388.37|5387.67|5389.12|5388.42|5389.12|5388.42|5388.37|5387.67|149
1725656170000|2024-09-06 20:56:10|5388.99|5388.29|5389.12|5388.42|5389.37|5388.67|5388.62|5387.92|140
1725656180000|2024-09-06 20:56:20|5389.24|5388.54|5389.87|5389.17|5389.87|5389.17|5389.24|5388.54|155
1725656190000|2024-09-06 20:56:30|5390.12|5389.42|5390.12|5389.42|5390.37|5389.67|5389.87|5389.17|124
1725656200000|2024-09-06 20:56:40|5389.37|5388.67|5390.37|5389.67|5390.37|5389.67|5389.37|5388.67|287
1725656210000|2024-09-06 20:56:50|5390.49|5389.79|5390.12|5389.42|5390.62|5389.92|5390.12|5389.42|47
1725656220000|2024-09-06 20:57:00|5390.24|5389.54|5390.37|5389.67|5390.49|5389.79|5390.24|5389.54|85
1725656230000|2024-09-06 20:57:10|5390.24|5389.54|5390.62|5389.92|5390.62|5389.92|5390.24|5389.54|178
1725656240000|2024-09-06 20:57:20|5390.74|5390.04|5390.37|5389.67|5391.12|5390.42|5390.37|5389.67|99
1725656250000|2024-09-06 20:57:30|5390.12|5389.42|5390.37|5389.67|5390.37|5389.67|5389.87|5389.17|93
1725656260000|2024-09-06 20:57:40|5390.24|5389.54|5390.37|5389.67|5390.37|5389.67|5390.12|5389.42|43
1725656270000|2024-09-06 20:57:50|5390.49|5389.79|5390.62|5389.92|5390.62|5389.92|5390.49|5389.79|59
1725656280000|2024-09-06 20:58:00|||||||||79
1725656290000|2024-09-06 20:58:10|5390.74|5390.04|5390.87|5390.17|5391.12|5390.42|5390.74|5390.04|112
1725656300000|2024-09-06 20:58:20|5391.12|5390.42|5391.12|5390.42|5391.37|5390.67|5391.12|5390.42|265
1725656310000|2024-09-06 20:58:30|5391.37|5390.67|5391.37|5390.67|5391.37|5390.67|5391.37|5390.67|302
1725656320000|2024-09-06 20:58:40|5391.62|5390.92|5391.62|5390.92|5391.62|5390.92|5391.62|5390.92|30
1725656330000|2024-09-06 20:58:50|5391.37|5390.67|5391.87|5391.17|5391.87|5391.17|5391.37|5390.67|336
1725656340000|2024-09-06 20:59:00|5392.12|5391.42|5391.62|5390.92|5392.12|5391.42|5391.62|5390.92|130
1725656350000|2024-09-06 20:59:10|5391.49|5390.79|5391.62|5390.92|5391.62|5390.92|5391.37|5390.67|153
1725656360000|2024-09-06 20:59:20|5391.74|5391.04|5391.87|5391.17|5391.87|5391.17|5391.74|5391.04|105
1725656370000|2024-09-06 20:59:30|5392.12|5391.42|5393.37|5392.67|5393.37|5392.67|5391.99|5391.29|3177
1725656380000|2024-09-06 20:59:40|5393.62|5392.92|5394.49|5393.79|5394.49|5393.79|5393.49|5392.79|343
1725656390000|2024-09-06 20:59:50|5394.37|5393.67|5395.16|5393.66|5395.16|5394.29|5393.99|5393.29|419
1725832810000|2024-09-08 22:00:10|5402.99|5402.29|5401.24|5400.54|5403.87|5403.17|5401.24|5400.54|131
1725832820000|2024-09-08 22:00:20|5401.37|5400.67|5401.62|5400.92|5401.87|5401.17|5400.62|5399.92|172
1725832830000|2024-09-08 22:00:30|5401.87|5401.17|5400.99|5400.29|5402.87|5402.17|5400.99|5400.29|109
1725832840000|2024-09-08 22:00:40|5401.24|5400.54|5402.24|5401.54|5402.37|5401.67|5400.87|5400.17|73
1725832850000|2024-09-08 22:00:50|5402.37|5401.67|5401.87|5401.17|5402.37|5401.67|5401.37|5400.67|52
1725832860000|2024-09-08 22:01:00|5401.12|5400.42|5400.49|5399.79|5401.62|5400.92|5400.49|5399.79|213
1725832870000|2024-09-08 22:01:10|5400.74|5400.04|5401.49|5400.79|5401.49|5400.79|5400.49|5399.79|61
1725832880000|2024-09-08 22:01:20|5401.62|5400.92|5401.99|5401.29|5402.12|5401.42|5400.74|5400.04|39
1725832890000|2024-09-08 22:01:30|5401.87|5401.17|5402.62|5401.92|5402.62|5401.92|5401.87|5401.17|132
1725832900000|2024-09-08 22:01:40|5402.49|5401.79|5402.87|5402.17|5403.12|5402.42|5401.99|5401.29|57
1725832910000|2024-09-08 22:01:50|5403.12|5402.42|5403.74|5403.04|5403.87|5403.17|5403.12|5402.42|71
1725832920000|2024-09-08 22:02:00|5403.62|5402.92|5403.99|5403.29|5404.24|5403.54|5403.49|5402.79|78
1725832930000|2024-09-08 22:02:10|5403.87|5403.17|5403.24|5402.54|5403.87|5403.17|5402.87|5402.17|119
1725832940000|2024-09-08 22:02:20|5403.37|5402.67|5402.74|5402.04|5403.49|5402.79|5402.74|5402.04|29
1725832950000|2024-09-08 22:02:30|5402.87|5402.17|5402.24|5401.54|5402.87|5402.17|5402.24|5401.54|25
1725832960000|2024-09-08 22:02:40|5402.12|5401.42|5402.12|5401.42|5402.12|5401.42|5401.37|5400.67|71
1725832970000|2024-09-08 22:02:50|5402.24|5401.54|5402.37|5401.67|5402.37|5401.67|5402.12|5401.42|31
1725832980000|2024-09-08 22:03:00|5402.49|5401.79|5401.24|5400.54|5402.87|5402.17|5400.99|5400.29|65
1725832990000|2024-09-08 22:03:10|5401.12|5400.42|5400.62|5399.92|5401.12|5400.42|5400.49|5399.79|32
1725833000000|2024-09-08 22:03:20|5400.87|5400.17|5400.62|5399.92|5400.87|5400.17|5400.62|5399.92|37
1725833010000|2024-09-08 22:03:30|5400.37|5399.67|5399.99|5399.29|5400.49|5399.79|5399.99|5399.29|87
1725833020000|2024-09-08 22:03:40|5399.87|5399.17|5401.24|5400.54|5401.24|5400.54|5399.87|5399.17|85
1725833030000|2024-09-08 22:03:50|5401.37|5400.67|5401.49|5400.79|5402.49|5401.79|5401.37|5400.67|58
1725833040000|2024-09-08 22:04:00|5401.62|5400.92|5402.12|5401.42|5402.37|5401.67|5401.62|5400.92|28
1725833050000|2024-09-08 22:04:10|5402.37|5401.67|5402.12|5401.42|5402.49|5401.79|5402.12|5401.42|37
1725833060000|2024-09-08 22:04:20|5401.99|5401.29|5402.49|5401.79|5402.49|5401.79|5401.74|5401.04|23
1725833070000|2024-09-08 22:04:30|5402.62|5401.92|5403.12|5402.42|5403.12|5402.42|5402.49|5401.79|37
1725833080000|2024-09-08 22:04:40|5403.37|5402.67|5403.24|5402.54|5403.49|5402.79|5403.12|5402.42|33
1725833090000|2024-09-08 22:04:50|5402.87|5402.17|5403.24|5402.54|5403.24|5402.54|5402.62|5401.92|33
1725833100000|2024-09-08 22:05:00|5403.37|5402.67|5403.62|5402.92|5404.12|5403.42|5403.12|5402.42|45
1725833110000|2024-09-08 22:05:10|5403.49|5402.79|5403.87|5403.17|5403.87|5403.17|5403.12|5402.42|89
1725833120000|2024-09-08 22:05:20|5403.99|5403.29|5403.37|5402.67|5404.12|5403.42|5403.37|5402.67|41
1725833130000|2024-09-08 22:05:30|5403.49|5402.79|5403.12|5402.42|5403.62|5402.92|5402.62|5401.92|78
1725833140000|2024-09-08 22:05:40|5403.24|5402.54|5402.62|5401.92|5403.24|5402.54|5402.62|5401.92|12
1725833150000|2024-09-08 22:05:50|5402.87|5402.17|5402.37|5401.67|5402.87|5402.17|5402.37|5401.67|18
1725833160000|2024-09-08 22:06:00|5402.49|5401.79|5402.49|5401.79|5402.87|5402.17|5402.37|5401.67|16
1725833170000|2024-09-08 22:06:10|5402.62|5401.92|5402.62|5401.92|5403.24|5402.54|5402.37|5401.67|49
1725833180000|2024-09-08 22:06:20|5402.49|5401.79|5401.12|5400.42|5402.49|5401.79|5401.12|5400.42|23
1725833190000|2024-09-08 22:06:30|5401.62|5400.92|5400.62|5399.92|5401.62|5400.92|5400.37|5399.67|52
1725833200000|2024-09-08 22:06:40|5400.49|5399.79|5400.24|5399.54|5400.62|5399.92|5399.62|5398.92|62
1725833210000|2024-09-08 22:06:50|5400.12|5399.42|5400.37|5399.67|5400.37|5399.67|5400.12|5399.42|6
1725833220000|2024-09-08 22:07:00|5400.12|5399.42|5400.37|5399.67|5400.37|5399.67|5399.99|5399.29|24
1725833230000|2024-09-08 22:07:10|5400.24|5399.54|5397.99|5397.29|5400.24|5399.54|5397.99|5397.29|120
1725833240000|2024-09-08 22:07:20|5398.12|5397.42|5398.37|5397.67|5398.87|5398.17|5397.99|5397.29|119
1725833250000|2024-09-08 22:07:30|5398.12|5397.42|5397.99|5397.29|5398.62|5397.92|5396.62|5395.92|189
1725833260000|2024-09-08 22:07:40|5397.87|5397.17|5397.74|5397.04|5397.87|5397.17|5397.62|5396.92|50
1725833270000|2024-09-08 22:07:50|5397.62|5396.92|5398.37|5397.67|5398.37|5397.67|5397.49|5396.79|79
1725833280000|2024-09-08 22:08:00|5398.62|5397.92|5399.12|5398.42|5399.12|5398.42|5398.62|5397.92|56
1725833290000|2024-09-08 22:08:10|5398.37|5397.67|5397.62|5396.92|5398.62|5397.92|5397.62|5396.92|51
1725833300000|2024-09-08 22:08:20|5397.49|5396.79|5397.62|5396.92|5397.99|5397.29|5397.49|5396.79|21
1725833310000|2024-09-08 22:08:30|5397.87|5397.17|5397.62|5396.92|5398.24|5397.54|5397.62|5396.92|32
1725833320000|2024-09-08 22:08:40|5397.87|5397.17|5397.87|5397.17|5398.12|5397.42|5397.62|5396.92|29
1725833330000|2024-09-08 22:08:50|5397.99|5397.29|5399.12|5398.42|5399.12|5398.42|5397.99|5397.29|23
1725833340000|2024-09-08 22:09:00|5399.37|5398.67|5399.99|5399.29|5400.12|5399.42|5399.37|5398.67|43
1725833350000|2024-09-08 22:09:10|5400.12|5399.42|5400.87|5400.17|5400.87|5400.17|5399.87|5399.17|63
1725833360000|2024-09-08 22:09:20|5400.62|5399.92|5399.87|5399.17|5400.87|5400.17|5399.62|5398.92|127
1725833370000|2024-09-08 22:09:30|5400.12|5399.42|5400.12|5399.42|5400.12|5399.42|5399.99|5399.29|6
1725833380000|2024-09-08 22:09:40|||||||||1
1725833390000|2024-09-08 22:09:50|5399.87|5399.17|5399.62|5398.92|5399.87|5399.17|5399.49|5398.79|41
1725833400000|2024-09-08 22:10:00|5399.74|5399.04|5399.12|5398.42|5399.87|5399.17|5399.12|5398.42|15
1725833410000|2024-09-08 22:10:10|5398.87|5398.17|5398.99|5398.29|5398.99|5398.29|5398.87|5398.17|20
1725833420000|2024-09-08 22:10:20|5399.12|5398.42|5398.12|5397.42|5399.12|5398.42|5398.12|5397.42|66
1725833430000|2024-09-08 22:10:30|5398.24|5397.54|5398.87|5398.17|5398.87|5398.17|5397.87|5397.17|40
1725833440000|2024-09-08 22:10:40|5398.74|5398.04|5398.62|5397.92|5398.74|5398.04|5398.62|5397.92|6
1725833450000|2024-09-08 22:10:50|5398.74|5398.04|5398.62|5397.92|5399.62|5398.92|5398.49|5397.79|87
1725833460000|2024-09-08 22:11:00|5398.37|5397.67|5398.87|5398.17|5398.87|5398.17|5398.37|5397.67|4
1725833470000|2024-09-08 22:11:10|5398.62|5397.92|5398.99|5398.29|5398.99|5398.29|5398.62|5397.92|10
1725833480000|2024-09-08 22:11:20|5399.12|5398.42|5398.99|5398.29|5399.37|5398.67|5398.87|5398.17|22
1725833490000|2024-09-08 22:11:30|5399.12|5398.42|5399.37|5398.67|5399.37|5398.67|5398.87|5398.17|19
1725833500000|2024-09-08 22:11:40|5399.24|5398.54|5398.87|5398.17|5399.24|5398.54|5398.87|5398.17|8
1725833510000|2024-09-08 22:11:50|5399.37|5398.67|5399.12|5398.42|5399.37|5398.67|5398.99|5398.29|17
1725833520000|2024-09-08 22:12:00|5398.62|5397.92|5399.12|5398.42|5399.12|5398.42|5398.62|5397.92|16
1725833530000|2024-09-08 22:12:10|5398.87|5398.17|5399.12|5398.42|5399.12|5398.42|5398.87|5398.17|11
1725833540000|2024-09-08 22:12:20|5398.87|5398.17|5398.87|5398.17|5398.99|5398.29|5398.62|5397.92|20
1725833550000|2024-09-08 22:12:30|5398.74|5398.04|5398.62|5397.92|5398.74|5398.04|5398.62|5397.92|6
1725833560000|2024-09-08 22:12:40|5398.87|5398.17|5399.12|5398.42|5399.12|5398.42|5398.87|5398.17|6
1725833570000|2024-09-08 22:12:50|5398.87|5398.17|5398.99|5398.29|5398.99|5398.29|5398.74|5398.04|18
1725833580000|2024-09-08 22:13:00|5398.87|5398.17|5398.62|5397.92|5398.87|5398.17|5398.62|5397.92|5
1725833590000|2024-09-08 22:13:10|5398.49|5397.79|5398.62|5397.92|5398.62|5397.92|5398.49|5397.79|3
1725833600000|2024-09-08 22:13:20|5398.74|5398.04|5398.87|5398.17|5398.87|5398.17|5398.74|5398.04|8
1725833610000|2024-09-08 22:13:30|5398.74|5398.04|5399.62|5398.92|5399.62|5398.92|5398.74|5398.04|103
1725833620000|2024-09-08 22:13:40|5399.37|5398.67|5400.12|5399.42|5400.12|5399.42|5399.37|5398.67|18
1725833630000|2024-09-08 22:13:50|5399.99|5399.29|5400.12|5399.42|5400.12|5399.42|5399.87|5399.17|13
1725833640000|2024-09-08 22:14:00|5400.87|5400.17|5400.62|5399.92|5400.87|5400.17|5400.62|5399.92|24
1725833650000|2024-09-08 22:14:10|5400.37|5399.67|5399.87|5399.17|5400.37|5399.67|5399.87|5399.17|18
1725833660000|2024-09-08 22:14:20|5400.12|5399.42|5399.62|5398.92|5400.12|5399.42|5399.62|5398.92|22
1725833670000|2024-09-08 22:14:30|5399.74|5399.04|5399.87|5399.17|5399.87|5399.17|5399.74|5399.04|8
1725833680000|2024-09-08 22:14:40|5399.99|5399.29|5399.99|5399.29|5399.99|5399.29|5399.87|5399.17|25
1725833690000|2024-09-08 22:14:50|5399.87|5399.17|5399.99|5399.29|5399.99|5399.29|5399.87|5399.17|1
1725833700000|2024-09-08 22:15:00|5399.87|5399.17|5399.99|5399.29|5400.12|5399.42|5399.87|5399.17|13
1725833710000|2024-09-08 22:15:10|5399.87|5399.17|5399.74|5399.04|5399.87|5399.17|5399.62|5398.92|15
1725833720000|2024-09-08 22:15:20|5399.87|5399.17|5398.99|5398.29|5399.87|5399.17|5398.99|5398.29|46
1725833730000|2024-09-08 22:15:30|5399.12|5398.42|5398.74|5398.04|5399.24|5398.54|5398.74|5398.04|26
1725833740000|2024-09-08 22:15:40|5398.87|5398.17|5399.49|5398.79|5399.49|5398.79|5398.87|5398.17|16
1725833750000|2024-09-08 22:15:50|5399.62|5398.92|5400.87|5400.17|5400.87|5400.17|5399.62|5398.92|30
1725833760000|2024-09-08 22:16:00|5400.99|5400.29|5401.24|5400.54|5401.24|5400.54|5400.62|5399.92|239
1725833770000|2024-09-08 22:16:10|5401.37|5400.67|5401.37|5400.67|5401.74|5401.04|5401.24|5400.54|37
1725833780000|2024-09-08 22:16:20|5401.49|5400.79|5401.37|5400.67|5401.49|5400.79|5401.12|5400.42|12
1725833790000|2024-09-08 22:16:30|5401.49|5400.79|5401.62|5400.92|5401.87|5401.17|5401.37|5400.67|17
1725833800000|2024-09-08 22:16:40|5401.74|5401.04|5403.74|5403.04|5403.74|5403.04|5401.74|5401.04|211
1725833810000|2024-09-08 22:16:50|5403.87|5403.17|5404.37|5403.67|5404.62|5403.92|5403.87|5403.17|111
1725833820000|2024-09-08 22:17:00|5404.24|5403.54|5404.49|5403.79|5404.87|5404.17|5404.12|5403.42|52
1725833830000|2024-09-08 22:17:10|5404.37|5403.67|5404.87|5404.17|5404.99|5404.29|5404.12|5403.42|95
1725833840000|2024-09-08 22:17:20|5404.99|5404.29|5404.87|5404.17|5405.62|5404.92|5404.87|5404.17|79
1725833850000|2024-09-08 22:17:30|5405.12|5404.42|5405.62|5404.92|5405.87|5405.17|5405.12|5404.42|72
1725833860000|2024-09-08 22:17:40|5405.87|5405.17|5405.12|5404.42|5406.12|5405.42|5405.12|5404.42|45
1725833870000|2024-09-08 22:17:50|5405.62|5404.92|5404.99|5404.29|5405.62|5404.92|5404.87|5404.17|108
1725833880000|2024-09-08 22:18:00|5404.87|5404.17|5405.12|5404.42|5405.12|5404.42|5404.87|5404.17|12
1725833890000|2024-09-08 22:18:10|5404.99|5404.29|5404.99|5404.29|5405.62|5404.92|5404.99|5404.29|97
1725833900000|2024-09-08 22:18:20|5405.12|5404.42|5405.87|5405.17|5406.24|5405.54|5404.99|5404.29|42
1725833910000|2024-09-08 22:18:30|5405.74|5405.04|5404.74|5404.04|5405.74|5405.04|5404.49|5403.79|136
1725833920000|2024-09-08 22:18:40|5404.62|5403.92|5404.99|5404.29|5405.37|5404.67|5404.62|5403.92|44
1725833930000|2024-09-08 22:18:50|5404.87|5404.17|5404.99|5404.29|5405.49|5404.79|5404.87|5404.17|37
1725833940000|2024-09-08 22:19:00|5405.12|5404.42|5405.12|5404.42|5405.12|5404.42|5404.87|5404.17|11
1725833950000|2024-09-08 22:19:10|5404.87|5404.17|5404.74|5404.04|5404.99|5404.29|5404.74|5404.04|10
1725833960000|2024-09-08 22:19:20|5404.87|5404.17|5403.87|5403.17|5404.87|5404.17|5403.87|5403.17|45
1725833970000|2024-09-08 22:19:30|5403.99|5403.29|5404.12|5403.42|5404.37|5403.67|5403.99|5403.29|31
1725833980000|2024-09-08 22:19:40|5404.24|5403.54|5404.62|5403.92|5404.62|5403.92|5404.24|5403.54|14
1725833990000|2024-09-08 22:19:50|5404.74|5404.04|5404.49|5403.79|5404.87|5404.17|5404.37|5403.67|17
1725834000000|2024-09-08 22:20:00|5404.62|5403.92|5404.49|5403.79|5404.62|5403.92|5404.49|5403.79|5
1725834010000|2024-09-08 22:20:10|5404.37|5403.67|5404.37|5403.67|5404.37|5403.67|5404.37|5403.67|7
1725834030000|2024-09-08 22:20:30|5404.24|5403.54|5404.49|5403.79|5404.62|5403.92|5404.12|5403.42|44
1725834040000|2024-09-08 22:20:40|5404.62|5403.92|5404.62|5403.92|5404.62|5403.92|5404.49|5403.79|1
1725834050000|2024-09-08 22:20:50|||||||||5
1725834060000|2024-09-08 22:21:00|5404.37|5403.67|5404.49|5403.79|5404.49|5403.79|5404.37|5403.67|21
1725834070000|2024-09-08 22:21:10|5404.37|5403.67|5403.87|5403.17|5404.37|5403.67|5403.87|5403.17|14
1725834080000|2024-09-08 22:21:20|5403.99|5403.29|5404.12|5403.42|5404.24|5403.54|5403.99|5403.29|2
1725834090000|2024-09-08 22:21:30|5403.87|5403.17|5404.12|5403.42|5404.12|5403.42|5403.87|5403.17|12
1725834100000|2024-09-08 22:21:40|5403.99|5403.29|5404.12|5403.42|5404.12|5403.42|5403.87|5403.17|32
1725834110000|2024-09-08 22:21:50|5403.87|5403.17|5402.49|5401.79|5403.87|5403.17|5402.37|5401.67|73
1725834120000|2024-09-08 22:22:00|5402.62|5401.92|5402.74|5402.04|5402.99|5402.29|5402.49|5401.79|49
1725834130000|2024-09-08 22:22:10|5402.37|5401.67|5401.37|5400.67|5402.37|5401.67|5401.37|5400.67|69
1725834140000|2024-09-08 22:22:20|5401.49|5400.79|5401.37|5400.67|5401.49|5400.79|5400.87|5400.17|91
1725834150000|2024-09-08 22:22:30|5401.49|5400.79|5401.49|5400.79|5401.62|5400.92|5401.49|5400.79|9
1725834160000|2024-09-08 22:22:40|5401.62|5400.92|5401.62|5400.92|5401.62|5400.92|5401.37|5400.67|7
1725834170000|2024-09-08 22:22:50|5401.49|5400.79|5400.87|5400.17|5401.49|5400.79|5400.74|5400.04|13
1725834180000|2024-09-08 22:23:00|5400.74|5400.04|5403.12|5402.42|5403.12|5402.42|5400.62|5399.92|67
1725834190000|2024-09-08 22:23:10|5402.62|5401.92|5402.12|5401.42|5402.87|5402.17|5401.99|5401.29|32
1725834200000|2024-09-08 22:23:20|5402.24|5401.54|5402.12|5401.42|5402.37|5401.67|5402.12|5401.42|5
1725834210000|2024-09-08 22:23:30|5401.99|5401.29|5401.99|5401.29|5401.99|5401.29|5401.99|5401.29|0
1725834230000|2024-09-08 22:23:50|5401.87|5401.17|5401.24|5400.54|5402.12|5401.42|5401.24|5400.54|30
1725834240000|2024-09-08 22:24:00|5401.12|5400.42|5400.62|5399.92|5401.12|5400.42|5400.62|5399.92|367
1725834250000|2024-09-08 22:24:10|5401.62|5400.92|5401.12|5400.42|5401.62|5400.92|5401.12|5400.42|51
1725834260000|2024-09-08 22:24:20|5401.49|5400.79|5401.37|5400.67|5401.49|5400.79|5401.37|5400.67|138
1725834270000|2024-09-08 22:24:30|5401.12|5400.42|5402.12|5401.42|5402.12|5401.42|5401.12|5400.42|86
1725834280000|2024-09-08 22:24:40|5402.24|5401.54|5402.24|5401.54|5402.24|5401.54|5402.24|5401.54|3
1725834290000|2024-09-08 22:24:50|5402.37|5401.67|5402.62|5401.92|5402.62|5401.92|5402.12|5401.42|225
1725834300000|2024-09-08 22:25:00|5402.49|5401.79|5402.37|5401.67|5402.62|5401.92|5402.37|5401.67|23
1725834310000|2024-09-08 22:25:10|5402.49|5401.79|5402.37|5401.67|5402.49|5401.79|5402.37|5401.67|10
1725834320000|2024-09-08 22:25:20|5401.62|5400.92|5401.62|5400.92|5401.62|5400.92|5401.37|5400.67|174
1725834330000|2024-09-08 22:25:30|5401.74|5401.04|5401.87|5401.17|5401.87|5401.17|5401.74|5401.04|67
1725834340000|2024-09-08 22:25:40|5401.74|5401.04|5402.37|5401.67|5402.37|5401.67|5400.87|5400.17|98
1725834350000|2024-09-08 22:25:50|5402.24|5401.54|5402.74|5402.04|5402.87|5402.17|5401.62|5400.92|360
1725834360000|2024-09-08 22:26:00|5402.62|5401.92|5402.62|5401.92|5402.87|5402.17|5402.62|5401.92|79
1725834370000|2024-09-08 22:26:10|||||||||2
1725834380000|2024-09-08 22:26:20|5402.87|5402.17|5403.37|5402.67|5403.62|5402.92|5402.87|5402.17|129
1725834390000|2024-09-08 22:26:30|5403.49|5402.79|5403.37|5402.67|5403.87|5403.17|5403.12|5402.42|53
1725834400000|2024-09-08 22:26:40|5403.12|5402.42|5402.87|5402.17|5403.37|5402.67|5402.87|5402.17|21
1725834410000|2024-09-08 22:26:50|||||||||4
1725834420000|2024-09-08 22:27:00|5402.99|5402.29|5402.62|5401.92|5402.99|5402.29|5402.62|5401.92|33
1725834430000|2024-09-08 22:27:10|||||||||2
1725834450000|2024-09-08 22:27:30|5402.49|5401.79|5402.12|5401.42|5402.62|5401.92|5402.12|5401.42|60
1725834480000|2024-09-08 22:28:00|5402.24|5401.54|5402.62|5401.92|5402.62|5401.92|5402.24|5401.54|13
1725834500000|2024-09-08 22:28:20|5402.74|5402.04|5402.87|5402.17|5402.87|5402.17|5402.74|5402.04|5
1725834510000|2024-09-08 22:28:30|5402.74|5402.04|5402.62|5401.92|5402.74|5402.04|5402.62|5401.92|0
1725834520000|2024-09-08 22:28:40|5402.74|5402.04|5402.62|5401.92|5402.74|5402.04|5402.62|5401.92|1
1725834530000|2024-09-08 22:28:50|5402.74|5402.04|5402.62|5401.92|5402.87|5402.17|5402.62|5401.92|3
1725834540000|2024-09-08 22:29:00|5402.49|5401.79|5402.62|5401.92|5402.62|5401.92|5402.37|5401.67|9
1725834550000|2024-09-08 22:29:10|5402.49|5401.79|5402.12|5401.42|5402.62|5401.92|5402.12|5401.42|144
1725834560000|2024-09-08 22:29:20|5402.74|5402.04|5402.87|5402.17|5402.87|5402.17|5402.74|5402.04|26
1725834570000|2024-09-08 22:29:30|5402.74|5402.04|5402.62|5401.92|5402.74|5402.04|5402.62|5401.92|1
1725834580000|2024-09-08 22:29:40|||||||||2
1725834590000|2024-09-08 22:29:50|5402.74|5402.04|5402.62|5401.92|5402.74|5402.04|5402.62|5401.92|40
1725834600000|2024-09-08 22:30:00|5402.74|5402.04|5403.99|5403.29|5404.37|5403.67|5402.74|5402.04|157
1725834610000|2024-09-08 22:30:10|5403.87|5403.17|5403.87|5403.17|5403.99|5403.29|5403.87|5403.17|109
1725834620000|2024-09-08 22:30:20|5403.99|5403.29|5404.12|5403.42|5404.12|5403.42|5403.99|5403.29|31
1725834630000|2024-09-08 22:30:30|||||||||3
1725834640000|2024-09-08 22:30:40|5403.99|5403.29|5403.99|5403.29|5403.99|5403.29|5403.87|5403.17|18
1725834650000|2024-09-08 22:30:50|5403.87|5403.17|5403.87|5403.17|5403.87|5403.17|5403.87|5403.17|3
1725834660000|2024-09-08 22:31:00|5404.12|5403.42|5404.24|5403.54|5404.24|5403.54|5404.12|5403.42|29
1725834670000|2024-09-08 22:31:10|5404.37|5403.67|5404.37|5403.67|5404.37|5403.67|5404.24|5403.54|2
1725834680000|2024-09-08 22:31:20|5404.24|5403.54|5404.62|5403.92|5404.62|5403.92|5404.24|5403.54|10
1725834690000|2024-09-08 22:31:30|5404.49|5403.79|5404.62|5403.92|5404.74|5404.04|5404.49|5403.79|22
1725834700000|2024-09-08 22:31:40|5404.37|5403.67|5403.87|5403.17|5404.37|5403.67|5403.87|5403.17|84
1725834710000|2024-09-08 22:31:50|||||||||21
1725834720000|2024-09-08 22:32:00|5403.74|5403.04|5403.99|5403.29|5403.99|5403.29|5403.49|5402.79|66
1725834730000|2024-09-08 22:32:10|5404.12|5403.42|5404.37|5403.67|5404.62|5403.92|5404.12|5403.42|41
1725834740000|2024-09-08 22:32:20|5404.49|5403.79|5404.87|5404.17|5404.87|5404.17|5404.49|5403.79|7
1725834750000|2024-09-08 22:32:30|5405.12|5404.42|5404.74|5404.04|5405.12|5404.42|5404.74|5404.04|18
1725834760000|2024-09-08 22:32:40|5404.62|5403.92|5404.37|5403.67|5404.62|5403.92|5404.37|5403.67|34
1725834770000|2024-09-08 22:32:50|5404.12|5403.42|5403.49|5402.79|5404.12|5403.42|5403.37|5402.67|23
1725834780000|2024-09-08 22:33:00|5403.37|5402.67|5404.12|5403.42|5404.12|5403.42|5403.37|5402.67|33
1725834790000|2024-09-08 22:33:10|5404.37|5403.67|5404.37|5403.67|5404.37|5403.67|5404.37|5403.67|12
1725834800000|2024-09-08 22:33:20|||||||||2
1725834810000|2024-09-08 22:33:30|5404.62|5403.92|5404.99|5404.29|5405.37|5404.67|5404.62|5403.92|46
1725834820000|2024-09-08 22:33:40|5405.12|5404.42|5404.99|5404.29|5405.12|5404.42|5404.87|5404.17|21
1725834830000|2024-09-08 22:33:50|5405.12|5404.42|5404.87|5404.17|5405.12|5404.42|5404.87|5404.17|1
1725834840000|2024-09-08 22:34:00|5404.62|5403.92|5404.62|5403.92|5404.62|5403.92|5404.37|5403.67|43
1725834850000|2024-09-08 22:34:10|5404.49|5403.79|5405.12|5404.42|5405.12|5404.42|5404.49|5403.79|13
1725834860000|2024-09-08 22:34:20|5404.99|5404.29|5404.87|5404.17|5405.12|5404.42|5404.87|5404.17|11
1725834870000|2024-09-08 22:34:30|5404.62|5403.92|5404.87|5404.17|5404.99|5404.29|5404.62|5403.92|13
1725834880000|2024-09-08 22:34:40|5404.99|5404.29|5404.87|5404.17|5405.12|5404.42|5404.87|5404.17|9
1725834890000|2024-09-08 22:34:50|||||||||13
1725834900000|2024-09-08 22:35:00|5404.49|5403.79|5404.74|5404.04|5404.87|5404.17|5404.24|5403.54|42
1725834910000|2024-09-08 22:35:10|5404.87|5404.17|5404.87|5404.17|5404.87|5404.17|5404.62|5403.92|7
1725834930000|2024-09-08 22:35:30|5404.74|5404.04|5404.87|5404.17|5404.87|5404.17|5404.62|5403.92|10
1725834940000|2024-09-08 22:35:40|5404.62|5403.92|5404.62|5403.92|5404.62|5403.92|5404.62|5403.92|21
1725834950000|2024-09-08 22:35:50|5404.49|5403.79|5404.37|5403.67|5404.49|5403.79|5404.37|5403.67|5
1725834960000|2024-09-08 22:36:00|5404.24|5403.54|5404.37|5403.67|5404.49|5403.79|5404.12|5403.42|36
1725834970000|2024-09-08 22:36:10|5404.49|5403.79|5403.99|5403.29|5404.62|5403.92|5403.74|5403.04|58
1725834980000|2024-09-08 22:36:20|5404.12|5403.42|5404.24|5403.54|5404.37|5403.67|5403.99|5403.29|25
1725834990000|2024-09-08 22:36:30|5404.12|5403.42|5404.24|5403.54|5404.62|5403.92|5404.12|5403.42|23
1725835000000|2024-09-08 22:36:40|5404.37|5403.67|5404.37|5403.67|5404.62|5403.92|5404.37|5403.67|13
1725835010000|2024-09-08 22:36:50|5404.12|5403.42|5403.62|5402.92|5404.12|5403.42|5403.62|5402.92|49
1725835020000|2024-09-08 22:37:00|5403.74|5403.04|5403.62|5402.92|5404.12|5403.42|5403.62|5402.92|24
1725835030000|2024-09-08 22:37:10|5403.87|5403.17|5403.87|5403.17|5403.87|5403.17|5403.62|5402.92|29
1725835040000|2024-09-08 22:37:20|5403.74|5403.04|5404.37|5403.67|5404.37|5403.67|5403.74|5403.04|62
1725835050000|2024-09-08 22:37:30|5404.62|5403.92|5404.87|5404.17|5404.87|5404.17|5404.62|5403.92|44
1725835060000|2024-09-08 22:37:40|||||||||3
1725835070000|2024-09-08 22:37:50|5404.74|5404.04|5405.12|5404.42|5405.12|5404.42|5404.62|5403.92|44
1725835080000|2024-09-08 22:38:00|5405.37|5404.67|5405.37|5404.67|5405.62|5404.92|5405.12|5404.42|59
1725835090000|2024-09-08 22:38:10|5405.24|5404.54|5404.87|5404.17|5405.24|5404.54|5404.87|5404.17|14
1725835100000|2024-09-08 22:38:20|5404.99|5404.29|5405.37|5404.67|5405.37|5404.67|5404.99|5404.29|13
1725835110000|2024-09-08 22:38:30|5405.49|5404.79|5406.74|5406.04|5406.74|5406.04|5405.49|5404.79|182
1725835120000|2024-09-08 22:38:40|5406.87|5406.17|5406.12|5405.42|5406.87|5406.17|5406.12|5405.42|69
1725835130000|2024-09-08 22:38:50|5405.99|5405.29|5405.62|5404.92|5405.99|5405.29|5405.62|5404.92|22
1725835140000|2024-09-08 22:39:00|5405.49|5404.79|5405.62|5404.92|5405.87|5405.17|5405.37|5404.67|33
1725835150000|2024-09-08 22:39:10|5405.49|5404.79|5405.12|5404.42|5405.62|5404.92|5405.12|5404.42|14
1725835160000|2024-09-08 22:39:20|5405.24|5404.54|5405.62|5404.92|5405.62|5404.92|5405.24|5404.54|10
1725835170000|2024-09-08 22:39:30|5405.87|5405.17|5406.37|5405.67|5406.37|5405.67|5405.87|5405.17|28
1725835180000|2024-09-08 22:39:40|5406.24|5405.54|5406.12|5405.42|5406.37|5405.67|5406.12|5405.42|19
1725835190000|2024-09-08 22:39:50|5406.24|5405.54|5406.37|5405.67|5406.37|5405.67|5406.12|5405.42|14
1725835200000|2024-09-08 22:40:00|5406.12|5405.42|5406.12|5405.42|5406.24|5405.54|5406.12|5405.42|19
1725835210000|2024-09-08 22:40:10|5406.24|5405.54|5406.62|5405.92|5406.62|5405.92|5406.24|5405.54|21
1725835220000|2024-09-08 22:40:20|5406.49|5405.79|5406.87|5406.17|5406.87|5406.17|5406.37|5405.67|39
1725835230000|2024-09-08 22:40:30|5407.12|5406.42|5406.62|5405.92|5407.12|5406.42|5406.62|5405.92|34
1725835240000|2024-09-08 22:40:40|5406.87|5406.17|5406.62|5405.92|5406.87|5406.17|5406.62|5405.92|14
1725835250000|2024-09-08 22:40:50|5406.49|5405.79|5406.37|5405.67|5406.49|5405.79|5406.12|5405.42|40
1725835260000|2024-09-08 22:41:00|5406.24|5405.54|5406.12|5405.42|5406.37|5405.67|5406.12|5405.42|17
1725835270000|2024-09-08 22:41:10|5406.24|5405.54|5405.87|5405.17|5406.24|5405.54|5405.87|5405.17|8
1725835280000|2024-09-08 22:41:20|5405.99|5405.29|5406.12|5405.42|5406.12|5405.42|5405.99|5405.29|6
1725835290000|2024-09-08 22:41:30|5405.99|5405.29|5405.87|5405.17|5406.12|5405.42|5405.87|5405.17|9
1725835300000|2024-09-08 22:41:40|5405.99|5405.29|5405.74|5405.04|5406.12|5405.42|5405.74|5405.04|11
1725835310000|2024-09-08 22:41:50|5405.62|5404.92|5405.12|5404.42|5405.62|5404.92|5405.12|5404.42|20
1725835320000|2024-09-08 22:42:00|5405.24|5404.54|5405.12|5404.42|5405.37|5404.67|5405.12|5404.42|8
1725835330000|2024-09-08 22:42:10|5405.24|5404.54|5405.24|5404.54|5405.37|5404.67|5405.12|5404.42|11
1725835340000|2024-09-08 22:42:20|5405.37|5404.67|5405.12|5404.42|5405.37|5404.67|5405.12|5404.42|8
1725835350000|2024-09-08 22:42:30|5405.24|5404.54|5404.87|5404.17|5405.24|5404.54|5404.87|5404.17|6
1725835360000|2024-09-08 22:42:40|5404.62|5403.92|5404.87|5404.17|5404.87|5404.17|5404.62|5403.92|16
1725835370000|2024-09-08 22:42:50|5404.74|5404.04|5404.37|5403.67|5404.74|5404.04|5404.37|5403.67|16
1725835380000|2024-09-08 22:43:00|5403.87|5403.17|5404.12|5403.42|5404.12|5403.42|5403.87|5403.17|43
1725835390000|2024-09-08 22:43:10|5403.99|5403.29|5404.12|5403.42|5404.12|5403.42|5403.99|5403.29|14
1725835400000|2024-09-08 22:43:20|5404.24|5403.54|5403.87|5403.17|5404.37|5403.67|5403.74|5403.04|10
1725835410000|2024-09-08 22:43:30|5403.62|5402.92|5403.37|5402.67|5403.62|5402.92|5403.12|5402.42|20
1725835420000|2024-09-08 22:43:40|5403.62|5402.92|5403.62|5402.92|5403.62|5402.92|5403.49|5402.79|17
1725835430000|2024-09-08 22:43:50|5403.49|5402.79|5403.62|5402.92|5403.62|5402.92|5403.37|5402.67|11
1725835440000|2024-09-08 22:44:00|5403.49|5402.79|5403.62|5402.92|5403.62|5402.92|5403.49|5402.79|3
1725835450000|2024-09-08 22:44:10|5403.49|5402.79|5403.37|5402.67|5403.49|5402.79|5403.37|5402.67|4
1725835460000|2024-09-08 22:44:20|5403.62|5402.92|5403.37|5402.67|5403.62|5402.92|5403.37|5402.67|10
1725835470000|2024-09-08 22:44:30|5403.49|5402.79|5403.62|5402.92|5403.62|5402.92|5403.49|5402.79|5
1725835480000|2024-09-08 22:44:40|5403.74|5403.04|5403.87|5403.17|5404.12|5403.42|5403.62|5402.92|41
1725835490000|2024-09-08 22:44:50|5403.99|5403.29|5403.87|5403.17|5404.12|5403.42|5403.87|5403.17|5
1725835500000|2024-09-08 22:45:00|5403.62|5402.92|5403.87|5403.17|5403.99|5403.29|5403.37|5402.67|47
1725835510000|2024-09-08 22:45:10|5404.12|5403.42|5403.87|5403.17|5404.37|5403.67|5403.87|5403.17|42
1725835520000|2024-09-08 22:45:20|5403.99|5403.29|5403.87|5403.17|5404.12|5403.42|5403.87|5403.17|5
1725835530000|2024-09-08 22:45:30|5403.99|5403.29|5404.37|5403.67|5404.37|5403.67|5403.87|5403.17|17
1725835540000|2024-09-08 22:45:40|5404.62|5403.92|5403.62|5402.92|5404.62|5403.92|5403.49|5402.79|376
1725835550000|2024-09-08 22:45:50|5403.49|5402.79|5403.87|5403.17|5403.87|5403.17|5403.49|5402.79|15
1725835560000|2024-09-08 22:46:00|5404.12|5403.42|5404.12|5403.42|5404.12|5403.42|5404.12|5403.42|12
1725835570000|2024-09-08 22:46:10|5403.99|5403.29|5403.87|5403.17|5404.12|5403.42|5403.74|5403.04|192
1725835580000|2024-09-08 22:46:20|5403.99|5403.29|5403.87|5403.17|5403.99|5403.29|5403.87|5403.17|73
1725835590000|2024-09-08 22:46:30|5403.74|5403.04|5403.62|5402.92|5403.74|5403.04|5403.62|5402.92|21
1725835600000|2024-09-08 22:46:40|5403.74|5403.04|5403.62|5402.92|5403.74|5403.04|5403.62|5402.92|9
1725835610000|2024-09-08 22:46:50|5403.37|5402.67|5403.62|5402.92|5403.62|5402.92|5403.37|5402.67|36
1725835620000|2024-09-08 22:47:00|5403.87|5403.17|5403.99|5403.29|5404.12|5403.42|5403.87|5403.17|31
1725835630000|2024-09-08 22:47:10|5404.12|5403.42|5404.12|5403.42|5404.12|5403.42|5404.12|5403.42|1
1725835640000|2024-09-08 22:47:20|5404.24|5403.54|5404.62|5403.92|5404.62|5403.92|5404.24|5403.54|16
1725835650000|2024-09-08 22:47:30|5404.87|5404.17|5405.12|5404.42|5405.37|5404.67|5404.87|5404.17|93
1725835660000|2024-09-08 22:47:40|5404.99|5404.29|5404.62|5403.92|5405.37|5404.67|5404.62|5403.92|103
1725835670000|2024-09-08 22:47:50|5404.37|5403.67|5405.12|5404.42|5405.24|5404.54|5404.37|5403.67|106
1725835680000|2024-09-08 22:48:00|5405.37|5404.67|5405.62|5404.92|5405.87|5405.17|5405.24|5404.54|82
1725835690000|2024-09-08 22:48:10|5405.37|5404.67|5405.62|5404.92|5405.62|5404.92|5405.37|5404.67|87
1725835700000|2024-09-08 22:48:20|5405.87|5405.17|5405.62|5404.92|5406.12|5405.42|5405.62|5404.92|39
1725835710000|2024-09-08 22:48:30|5405.87|5405.17|5405.87|5405.17|5405.87|5405.17|5405.87|5405.17|2
1725835720000|2024-09-08 22:48:40|5405.62|5404.92|5405.62|5404.92|5405.62|5404.92|5405.37|5404.67|50
1725835730000|2024-09-08 22:48:50|5405.87|5405.17|5405.87|5405.17|5405.87|5405.17|5405.87|5405.17|6
1725835740000|2024-09-08 22:49:00|||||||||60
1725835750000|2024-09-08 22:49:10|5405.74|5405.04|5405.74|5405.04|5405.87|5405.17|5405.62|5404.92|25
1725835760000|2024-09-08 22:49:20|5405.62|5404.92|5405.62|5404.92|5405.74|5405.04|5405.62|5404.92|7
1725835770000|2024-09-08 22:49:30|5405.74|5405.04|5405.74|5405.04|5405.87|5405.17|5405.74|5405.04|75
1725835780000|2024-09-08 22:49:40|5405.87|5405.17|5406.12|5405.42|5406.12|5405.42|5405.62|5404.92|125
1725835790000|2024-09-08 22:49:50|5405.99|5405.29|5406.12|5405.42|5406.12|5405.42|5405.74|5405.04|33
1725835800000|2024-09-08 22:50:00|5406.37|5405.67|5407.37|5406.67|5407.37|5406.67|5406.37|5405.67|106
1725835810000|2024-09-08 22:50:10|5407.12|5406.42|5407.12|5406.42|5407.12|5406.42|5406.74|5406.04|140
1725835820000|2024-09-08 22:50:20|5406.87|5406.17|5406.62|5405.92|5406.87|5406.17|5406.62|5405.92|128
1725835830000|2024-09-08 22:50:30|5406.87|5406.17|5406.62|5405.92|5406.87|5406.17|5406.62|5405.92|36
1725835840000|2024-09-08 22:50:40|5406.87|5406.17|5406.74|5406.04|5406.87|5406.17|5406.62|5405.92|35
1725835850000|2024-09-08 22:50:50|5406.62|5405.92|5406.87|5406.17|5406.87|5406.17|5406.62|5405.92|20
1725835860000|2024-09-08 22:51:00|5407.12|5406.42|5406.87|5406.17|5407.12|5406.42|5406.74|5406.04|52
1725835870000|2024-09-08 22:51:10|5406.62|5405.92|5406.12|5405.42|5406.62|5405.92|5406.12|5405.42|28
1725835880000|2024-09-08 22:51:20|5405.99|5405.29|5405.62|5404.92|5406.12|5405.42|5405.62|5404.92|26
1725835890000|2024-09-08 22:51:30|5405.74|5405.04|5405.37|5404.67|5405.87|5405.17|5405.37|5404.67|3
1725835900000|2024-09-08 22:51:40|5405.12|5404.42|5405.24|5404.54|5405.37|5404.67|5405.12|5404.42|32
1725835910000|2024-09-08 22:51:50|5405.12|5404.42|5405.12|5404.42|5405.12|5404.42|5405.12|5404.42|3
1725835920000|2024-09-08 22:52:00|5405.24|5404.54|5405.12|5404.42|5405.24|5404.54|5405.12|5404.42|2
1725835940000|2024-09-08 22:52:20|5404.87|5404.17|5404.37|5403.67|5404.87|5404.17|5404.12|5403.42|39
1725835950000|2024-09-08 22:52:30|5404.49|5403.79|5404.37|5403.67|5404.62|5403.92|5404.37|5403.67|139
1725835960000|2024-09-08 22:52:40|5404.62|5403.92|5405.12|5404.42|5405.12|5404.42|5404.62|5403.92|28
1725835970000|2024-09-08 22:52:50|5404.87|5404.17|5405.62|5404.92|5405.62|5404.92|5404.87|5404.17|48
1725835980000|2024-09-08 22:53:00|||||||||11
1725835990000|2024-09-08 22:53:10|5404.74|5404.04|5405.62|5404.92|5405.62|5404.92|5404.74|5404.04|104
1725836000000|2024-09-08 22:53:20|5405.37|5404.67|5405.37|5404.67|5405.87|5405.17|5405.37|5404.67|173
1725836010000|2024-09-08 22:53:30|5405.49|5404.79|5405.62|5404.92|5405.87|5405.17|5405.37|5404.67|262
1725836020000|2024-09-08 22:53:40|5405.87|5405.17|5405.87|5405.17|5405.87|5405.17|5405.62|5404.92|111
1725836030000|2024-09-08 22:53:50|5406.12|5405.42|5405.87|5405.17|5406.12|5405.42|5405.87|5405.17|106
1725836040000|2024-09-08 22:54:00|5405.99|5405.29|5406.12|5405.42|5406.12|5405.42|5405.87|5405.17|36
1725836060000|2024-09-08 22:54:20|5405.99|5405.29|5405.87|5405.17|5405.99|5405.29|5405.49|5404.79|56
1725836070000|2024-09-08 22:54:30|5406.12|5405.42|5406.24|5405.54|5406.37|5405.67|5406.12|5405.42|14
1725836080000|2024-09-08 22:54:40|5406.12|5405.42|5406.37|5405.67|5406.37|5405.67|5406.12|5405.42|15
1725836090000|2024-09-08 22:54:50|5406.12|5405.42|5406.37|5405.67|5406.62|5405.92|5406.12|5405.42|209
1725836100000|2024-09-08 22:55:00|5406.62|5405.92|5406.62|5405.92|5406.62|5405.92|5406.37|5405.67|41
1725836110000|2024-09-08 22:55:10|5406.87|5406.17|5407.12|5406.42|5407.12|5406.42|5406.87|5406.17|197
1725836120000|2024-09-08 22:55:20|5406.87|5406.17|5406.87|5406.17|5406.87|5406.17|5406.37|5405.67|121
1725836130000|2024-09-08 22:55:30|||||||||18
1725836140000|2024-09-08 22:55:40|||||||||2
1725836160000|2024-09-08 22:56:00|5407.37|5406.67|5407.37|5406.67|5407.37|5406.67|5407.37|5406.67|24
1725836170000|2024-09-08 22:56:10|5407.12|5406.42|5407.12|5406.42|5407.12|5406.42|5407.12|5406.42|28
1725836180000|2024-09-08 22:56:20|5407.37|5406.67|5407.62|5406.92|5407.62|5406.92|5407.37|5406.67|94
1725836190000|2024-09-08 22:56:30|5407.37|5406.67|5407.37|5406.67|5407.37|5406.67|5407.37|5406.67|16
1725836200000|2024-09-08 22:56:40|5407.12|5406.42|5406.87|5406.17|5407.12|5406.42|5406.87|5406.17|41
1725836210000|2024-09-08 22:56:50|5406.12|5405.42|5406.12|5405.42|5406.24|5405.54|5406.12|5405.42|53
1725836220000|2024-09-08 22:57:00|5405.99|5405.29|5405.62|5404.92|5406.12|5405.42|5405.37|5404.67|77
1725836230000|2024-09-08 22:57:10|5405.87|5405.17|5406.12|5405.42|5406.12|5405.42|5405.87|5405.17|75
1725836240000|2024-09-08 22:57:20|5405.99|5405.29|5406.37|5405.67|5406.37|5405.67|5405.87|5405.17|143
1725836250000|2024-09-08 22:57:30|||||||||4
1725836260000|2024-09-08 22:57:40|5406.49|5405.79|5406.62|5405.92|5406.62|5405.92|5406.49|5405.79|4
1725836270000|2024-09-08 22:57:50|5406.74|5406.04|5407.12|5406.42|5407.37|5406.67|5406.74|5406.04|28
1725836280000|2024-09-08 22:58:00|5406.87|5406.17|5407.12|5406.42|5407.12|5406.42|5406.87|5406.17|10
1725836290000|2024-09-08 22:58:10|5406.99|5406.29|5406.87|5406.17|5406.99|5406.29|5406.87|5406.17|4
1725836300000|2024-09-08 22:58:20|5406.74|5406.04|5406.62|5405.92|5406.87|5406.17|5406.62|5405.92|20
1725836310000|2024-09-08 22:58:30|5406.87|5406.17|5406.37|5405.67|5406.87|5406.17|5405.99|5405.29|149
1725836320000|2024-09-08 22:58:40|5406.12|5405.42|5406.12|5405.42|5406.24|5405.54|5406.12|5405.42|8
1725836330000|2024-09-08 22:58:50|||||||||1
1725836340000|2024-09-08 22:59:00|5405.99|5405.29|5405.12|5404.42|5405.99|5405.29|5405.12|5404.42|39
1725836350000|2024-09-08 22:59:10|5404.87|5404.17|5404.87|5404.17|5405.12|5404.42|5404.37|5403.67|47
1725836360000|2024-09-08 22:59:20|5404.99|5404.29|5404.37|5403.67|5405.37|5404.67|5404.37|5403.67|136
1725836370000|2024-09-08 22:59:30|5404.24|5403.54|5404.12|5403.42|5404.37|5403.67|5403.87|5403.17|55
1725836380000|2024-09-08 22:59:40|5404.24|5403.54|5404.12|5403.42|5404.37|5403.67|5403.87|5403.17|73
1725836390000|2024-09-08 22:59:50|5404.37|5403.67|5404.24|5403.54|5404.37|5403.67|5404.24|5403.54|36
1725836400000|2024-09-08 23:00:00|5404.12|5403.42|5404.37|5403.67|5404.37|5403.67|5403.87|5403.17|180
1725836410000|2024-09-08 23:00:10|5404.24|5403.54|5402.99|5402.29|5404.24|5403.54|5402.87|5402.17|58
1725836420000|2024-09-08 23:00:20|5403.12|5402.42|5402.37|5401.67|5403.37|5402.67|5402.12|5401.42|88
1725836430000|2024-09-08 23:00:30|5402.62|5401.92|5402.37|5401.67|5402.62|5401.92|5402.37|5401.67|37
1725836440000|2024-09-08 23:00:40|5402.24|5401.54|5402.49|5401.79|5402.62|5401.92|5402.24|5401.54|36
1725836450000|2024-09-08 23:00:50|5402.37|5401.67|5402.12|5401.42|5402.62|5401.92|5402.12|5401.42|25
1725836460000|2024-09-08 23:01:00|5401.87|5401.17|5400.99|5400.29|5401.87|5401.17|5400.37|5399.67|158
1725836470000|2024-09-08 23:01:10|5400.87|5400.17|5401.12|5400.42|5401.37|5400.67|5400.62|5399.92|141
1725836480000|2024-09-08 23:01:20|5401.24|5400.54|5401.12|5400.42|5401.37|5400.67|5400.49|5399.79|45
1725836490000|2024-09-08 23:01:30|5400.99|5400.29|5400.62|5399.92|5401.12|5400.42|5400.37|5399.67|89
1725836500000|2024-09-08 23:01:40|5400.74|5400.04|5401.37|5400.67|5401.62|5400.92|5400.74|5400.04|115
1725836510000|2024-09-08 23:01:50|5401.12|5400.42|5400.87|5400.17|5401.37|5400.67|5400.87|5400.17|174
1725836520000|2024-09-08 23:02:00|5400.62|5399.92|5401.12|5400.42|5401.12|5400.42|5400.49|5399.79|13
1725836530000|2024-09-08 23:02:10|5401.37|5400.67|5400.74|5400.04|5401.49|5400.79|5400.74|5400.04|78
1725836540000|2024-09-08 23:02:20|5400.99|5400.29|5400.87|5400.17|5401.12|5400.42|5400.87|5400.17|131
1725836550000|2024-09-08 23:02:30|5400.99|5400.29|5401.99|5401.29|5401.99|5401.29|5400.99|5400.29|48
1725836560000|2024-09-08 23:02:40|5401.87|5401.17|5401.12|5400.42|5401.99|5401.29|5400.87|5400.17|41
1725836570000|2024-09-08 23:02:50|5400.37|5399.67|5399.62|5398.92|5400.62|5399.92|5399.62|5398.92|120
1725836580000|2024-09-08 23:03:00|5399.37|5398.67|5400.12|5399.42|5400.12|5399.42|5399.37|5398.67|47
1725836590000|2024-09-08 23:03:10|5400.24|5399.54|5400.87|5400.17|5401.12|5400.42|5400.24|5399.54|22
1725836600000|2024-09-08 23:03:20|5400.74|5400.04|5401.12|5400.42|5401.12|5400.42|5400.62|5399.92|29
1725836610000|2024-09-08 23:03:30|5401.24|5400.54|5401.49|5400.79|5401.62|5400.92|5401.12|5400.42|178
1725836620000|2024-09-08 23:03:40|5401.62|5400.92|5402.62|5401.92|5402.62|5401.92|5401.49|5400.79|103
1725836630000|2024-09-08 23:03:50|5402.74|5402.04|5403.12|5402.42|5403.12|5402.42|5402.62|5401.92|45
1725836640000|2024-09-08 23:04:00|5402.99|5402.29|5402.37|5401.67|5402.99|5402.29|5402.12|5401.42|54
1725836650000|2024-09-08 23:04:10|5402.12|5401.42|5402.37|5401.67|5402.37|5401.67|5401.87|5401.17|22
1725836660000|2024-09-08 23:04:20|5402.49|5401.79|5402.62|5401.92|5402.62|5401.92|5402.37|5401.67|7
1725836670000|2024-09-08 23:04:30|5402.49|5401.79|5402.49|5401.79|5402.62|5401.92|5402.37|5401.67|8
1725836680000|2024-09-08 23:04:40|5402.62|5401.92|5402.37|5401.67|5402.62|5401.92|5401.87|5401.17|34
1725836690000|2024-09-08 23:04:50|5402.24|5401.54|5402.12|5401.42|5402.24|5401.54|5402.12|5401.42|6
1725836700000|2024-09-08 23:05:00|5401.99|5401.29|5402.87|5402.17|5402.99|5402.29|5401.99|5401.29|27
1725836710000|2024-09-08 23:05:10|5402.99|5402.29|5402.62|5401.92|5403.12|5402.42|5402.62|5401.92|11
1725836720000|2024-09-08 23:05:20|5402.12|5401.42|5401.87|5401.17|5402.24|5401.54|5401.62|5400.92|92
1725836740000|2024-09-08 23:05:40|5401.74|5401.04|5401.87|5401.17|5401.87|5401.17|5401.62|5400.92|20
1725836750000|2024-09-08 23:05:50|5401.74|5401.04|5401.87|5401.17|5402.37|5401.67|5401.74|5401.04|27
1725836760000|2024-09-08 23:06:00|5401.74|5401.04|5401.37|5400.67|5401.74|5401.04|5401.37|5400.67|19
1725836770000|2024-09-08 23:06:10|5401.24|5400.54|5401.37|5400.67|5401.49|5400.79|5401.12|5400.42|41
1725836780000|2024-09-08 23:06:20|5401.62|5400.92|5402.12|5401.42|5402.12|5401.42|5401.12|5400.42|30
1725836790000|2024-09-08 23:06:30|5402.37|5401.67|5402.49|5401.79|5402.62|5401.92|5402.37|5401.67|16
1725836800000|2024-09-08 23:06:40|5402.37|5401.67|5402.12|5401.42|5402.37|5401.67|5402.12|5401.42|8
1725836810000|2024-09-08 23:06:50|5402.24|5401.54|5402.24|5401.54|5402.37|5401.67|5402.24|5401.54|6
1725836820000|2024-09-08 23:07:00|5402.12|5401.42|5402.62|5401.92|5402.62|5401.92|5402.12|5401.42|10
1725836830000|2024-09-08 23:07:10|5402.49|5401.79|5402.37|5401.67|5402.49|5401.79|5402.37|5401.67|3
1725836840000|2024-09-08 23:07:20|5402.49|5401.79|5402.37|5401.67|5402.49|5401.79|5402.37|5401.67|5
1725836850000|2024-09-08 23:07:30|5402.49|5401.79|5402.62|5401.92|5402.62|5401.92|5402.37|5401.67|0
1725836860000|2024-09-08 23:07:40|5402.87|5402.17|5402.62|5401.92|5402.87|5402.17|5402.62|5401.92|12
1725836870000|2024-09-08 23:07:50|5402.49|5401.79|5401.62|5400.92|5402.49|5401.79|5401.62|5400.92|8
1725836880000|2024-09-08 23:08:00|5401.74|5401.04|5401.62|5400.92|5401.74|5401.04|5401.37|5400.67|10
1725836890000|2024-09-08 23:08:10|||||||||3
1725836900000|2024-09-08 23:08:20|5401.74|5401.04|5401.37|5400.67|5401.74|5401.04|5401.37|5400.67|1
1725836910000|2024-09-08 23:08:30|5401.49|5400.79|5401.37|5400.67|5401.62|5400.92|5401.37|5400.67|1
1725836920000|2024-09-08 23:08:40|5401.49|5400.79|5401.12|5400.42|5401.49|5400.79|5401.12|5400.42|7
1725836930000|2024-09-08 23:08:50|5401.24|5400.54|5401.37|5400.67|5401.37|5400.67|5401.24|5400.54|1
1725836940000|2024-09-08 23:09:00|5401.24|5400.54|5401.24|5400.54|5401.37|5400.67|5401.12|5400.42|6
1725836950000|2024-09-08 23:09:10|5401.37|5400.67|5401.87|5401.17|5401.87|5401.17|5401.37|5400.67|33
1725836960000|2024-09-08 23:09:20|5401.74|5401.04|5401.74|5401.04|5401.74|5401.04|5401.62|5400.92|3
1725836970000|2024-09-08 23:09:30|5401.87|5401.17|5401.87|5401.17|5401.87|5401.17|5401.87|5401.17|0
1725836980000|2024-09-08 23:09:40|5401.74|5401.04|5401.87|5401.17|5401.87|5401.17|5401.74|5401.04|5
1725836990000|2024-09-08 23:09:50|5401.62|5400.92|5401.49|5400.79|5401.62|5400.92|5401.49|5400.79|4
1725837000000|2024-09-08 23:10:00|5401.62|5400.92|5401.37|5400.67|5401.62|5400.92|5401.37|5400.67|2
1725837010000|2024-09-08 23:10:10|5401.49|5400.79|5401.62|5400.92|5401.62|5400.92|5401.49|5400.79|0
1725837020000|2024-09-08 23:10:20|5401.87|5401.17|5401.87|5401.17|5402.12|5401.42|5401.74|5401.04|14
1725837030000|2024-09-08 23:10:30|||||||||1
1725837040000|2024-09-08 23:10:40|5401.99|5401.29|5402.12|5401.42|5402.12|5401.42|5401.87|5401.17|4
1725837050000|2024-09-08 23:10:50|5401.99|5401.29|5401.87|5401.17|5402.12|5401.42|5401.87|5401.17|8
1725837060000|2024-09-08 23:11:00|5401.74|5401.04|5401.62|5400.92|5401.74|5401.04|5401.62|5400.92|4
1725837070000|2024-09-08 23:11:10|5401.74|5401.04|5401.87|5401.17|5401.87|5401.17|5401.74|5401.04|6
1725837080000|2024-09-08 23:11:20|5402.12|5401.42|5401.62|5400.92|5402.12|5401.42|5401.62|5400.92|17
1725837100000|2024-09-08 23:11:40|5401.74|5401.04|5401.87|5401.17|5401.87|5401.17|5401.74|5401.04|4
1725837110000|2024-09-08 23:11:50|||||||||3
1725837120000|2024-09-08 23:12:00|5401.99|5401.29|5401.87|5401.17|5402.12|5401.42|5401.87|5401.17|22
1725837130000|2024-09-08 23:12:10|5401.99|5401.29|5402.12|5401.42|5402.12|5401.42|5401.99|5401.29|0
1725837140000|2024-09-08 23:12:20|5402.37|5401.67|5402.62|5401.92|5402.62|5401.92|5402.37|5401.67|7
1725837150000|2024-09-08 23:12:30|5402.37|5401.67|5402.62|5401.92|5402.62|5401.92|5402.37|5401.67|2
1725837160000|2024-09-08 23:12:40|||||||||1
1725837170000|2024-09-08 23:12:50|5402.49|5401.79|5402.62|5401.92|5402.62|5401.92|5402.12|5401.42|20
1725837180000|2024-09-08 23:13:00|5402.87|5402.17|5403.12|5402.42|5403.12|5402.42|5402.87|5402.17|28
1725837190000|2024-09-08 23:13:10|5402.87|5402.17|5402.62|5401.92|5402.87|5402.17|5402.62|5401.92|13
1725837220000|2024-09-08 23:13:40|5402.12|5401.42|5401.87|5401.17|5402.12|5401.42|5401.12|5400.42|71
1725837230000|2024-09-08 23:13:50|5401.74|5401.04|5401.62|5400.92|5401.74|5401.04|5401.62|5400.92|2
1725837240000|2024-09-08 23:14:00|5401.49|5400.79|5401.62|5400.92|5401.62|5400.92|5401.49|5400.79|4
1725837250000|2024-09-08 23:14:10|5401.74|5401.04|5401.62|5400.92|5401.74|5401.04|5401.62|5400.92|1
1725837260000|2024-09-08 23:14:20|5401.74|5401.04|5401.49|5400.79|5401.87|5401.17|5401.49|5400.79|3
1725837270000|2024-09-08 23:14:30|5401.37|5400.67|5400.87|5400.17|5401.37|5400.67|5400.87|5400.17|21
1725837280000|2024-09-08 23:14:40|5400.74|5400.04|5400.74|5400.04|5400.87|5400.17|5400.37|5399.67|49
1725837290000|2024-09-08 23:14:50|5400.62|5399.92|5400.37|5399.67|5400.87|5400.17|5400.37|5399.67|32
1725837300000|2024-09-08 23:15:00|5400.24|5399.54|5400.74|5400.04|5401.12|5400.42|5399.62|5398.92|81
1725837310000|2024-09-08 23:15:10|5400.87|5400.17|5400.87|5400.17|5400.87|5400.17|5400.62|5399.92|5
1725837320000|2024-09-08 23:15:20|5400.74|5400.04|5401.12|5400.42|5401.12|5400.42|5400.74|5400.04|19
1725837330000|2024-09-08 23:15:30|5401.37|5400.67|5401.12|5400.42|5401.37|5400.67|5401.12|5400.42|4
1725837340000|2024-09-08 23:15:40|5401.24|5400.54|5401.12|5400.42|5401.37|5400.67|5401.12|5400.42|5
1725837350000|2024-09-08 23:15:50|5400.87|5400.17|5399.62|5398.92|5400.87|5400.17|5399.62|5398.92|43
1725837360000|2024-09-08 23:16:00|5399.74|5399.04|5399.87|5399.17|5400.12|5399.42|5399.62|5398.92|41
1725837370000|2024-09-08 23:16:10|5400.12|5399.42|5400.49|5399.79|5400.62|5399.92|5400.12|5399.42|17
1725837380000|2024-09-08 23:16:20|5400.37|5399.67|5401.62|5400.92|5401.87|5401.17|5400.37|5399.67|37
1725837390000|2024-09-08 23:16:30|5401.37|5400.67|5401.24|5400.54|5401.87|5401.17|5401.12|5400.42|50
1725837400000|2024-09-08 23:16:40|5401.12|5400.42|5401.12|5400.42|5401.62|5400.92|5401.12|5400.42|11
1725837410000|2024-09-08 23:16:50|5400.99|5400.29|5401.12|5400.42|5401.24|5400.54|5400.99|5400.29|7
1725837420000|2024-09-08 23:17:00|5400.99|5400.29|5400.62|5399.92|5400.99|5400.29|5400.37|5399.67|13
1725837430000|2024-09-08 23:17:10|5400.37|5399.67|5400.62|5399.92|5400.62|5399.92|5400.37|5399.67|26
1725837440000|2024-09-08 23:17:20|5400.49|5399.79|5400.37|5399.67|5400.62|5399.92|5400.12|5399.42|16
1725837460000|2024-09-08 23:17:40|5400.49|5399.79|5400.62|5399.92|5400.62|5399.92|5400.49|5399.79|4
1725837470000|2024-09-08 23:17:50|5400.74|5400.04|5400.74|5400.04|5400.74|5400.04|5400.74|5400.04|3
1725837480000|2024-09-08 23:18:00|5400.62|5399.92|5400.49|5399.79|5400.62|5399.92|5400.49|5399.79|1
1725837490000|2024-09-08 23:18:10|5400.62|5399.92|5400.12|5399.42|5400.62|5399.92|5400.12|5399.42|6
1725837500000|2024-09-08 23:18:20|5400.37|5399.67|5400.74|5400.04|5400.74|5400.04|5400.37|5399.67|7
1725837510000|2024-09-08 23:18:30|5400.62|5399.92|5400.62|5399.92|5400.74|5400.04|5400.62|5399.92|0
1725837530000|2024-09-08 23:18:50|5400.74|5400.04|5401.37|5400.67|5401.37|5400.67|5400.74|5400.04|14
1725837540000|2024-09-08 23:19:00|5401.24|5400.54|5400.87|5400.17|5401.87|5401.17|5400.87|5400.17|32
1725837550000|2024-09-08 23:19:10|5400.74|5400.04|5401.37|5400.67|5401.37|5400.67|5400.74|5400.04|20
1725837560000|2024-09-08 23:19:20|5401.49|5400.79|5401.49|5400.79|5401.62|5400.92|5401.49|5400.79|4
1725837570000|2024-09-08 23:19:30|5401.62|5400.92|5402.37|5401.67|5402.37|5401.67|5401.49|5400.79|17
1725837580000|2024-09-08 23:19:40|5402.24|5401.54|5402.37|5401.67|5402.49|5401.79|5402.24|5401.54|1
1725837590000|2024-09-08 23:19:50|5402.12|5401.42|5402.12|5401.42|5402.24|5401.54|5402.12|5401.42|9
1725837600000|2024-09-08 23:20:00|5402.24|5401.54|5402.87|5402.17|5402.87|5402.17|5402.24|5401.54|25
1725837610000|2024-09-08 23:20:10|5403.12|5402.42|5403.87|5403.17|5403.87|5403.17|5402.87|5402.17|48
1725837620000|2024-09-08 23:20:20|5403.99|5403.29|5403.99|5403.29|5404.12|5403.42|5403.62|5402.92|39
1725837630000|2024-09-08 23:20:30|5404.12|5403.42|5404.12|5403.42|5404.24|5403.54|5403.87|5403.17|45
1725837640000|2024-09-08 23:20:40|5404.24|5403.54|5404.12|5403.42|5404.37|5403.67|5403.99|5403.29|48
1725837650000|2024-09-08 23:20:50|5404.37|5403.67|5405.12|5404.42|5405.12|5404.42|5404.24|5403.54|39
1725837660000|2024-09-08 23:21:00|5404.99|5404.29|5405.12|5404.42|5405.12|5404.42|5404.99|5404.29|5
1725837670000|2024-09-08 23:21:10|5404.99|5404.29|5404.99|5404.29|5405.12|5404.42|5404.87|5404.17|25
1725837680000|2024-09-08 23:21:20|5404.87|5404.17|5404.37|5403.67|5404.87|5404.17|5404.37|5403.67|48
1725837690000|2024-09-08 23:21:30|||||||||1
1725837700000|2024-09-08 23:21:40|5404.49|5403.79|5404.87|5404.17|5404.87|5404.17|5404.49|5403.79|14
1725837720000|2024-09-08 23:22:00|5404.74|5404.04|5404.87|5404.17|5404.87|5404.17|5404.62|5403.92|5
1725837730000|2024-09-08 23:22:10|5405.12|5404.42|5404.87|5404.17|5405.37|5404.67|5404.74|5404.04|30
1725837740000|2024-09-08 23:22:20|5405.12|5404.42|5405.12|5404.42|5405.37|5404.67|5405.12|5404.42|15
1725837750000|2024-09-08 23:22:30|5405.24|5404.54|5405.12|5404.42|5405.24|5404.54|5405.12|5404.42|101
1725837760000|2024-09-08 23:22:40|||||||||6
1725837770000|2024-09-08 23:22:50|5405.74|5405.04|5405.87|5405.17|5406.12|5405.42|5405.74|5405.04|52
1725837780000|2024-09-08 23:23:00|5405.99|5405.29|5406.12|5405.42|5406.12|5405.42|5405.62|5404.92|14
1725837790000|2024-09-08 23:23:10|5406.24|5405.54|5405.87|5405.17|5406.87|5406.17|5405.74|5405.04|114
1725837800000|2024-09-08 23:23:20|5405.99|5405.29|5406.37|5405.67|5406.62|5405.92|5405.99|5405.29|31
1725837810000|2024-09-08 23:23:30|5406.49|5405.79|5406.62|5405.92|5406.62|5405.92|5406.49|5405.79|10
1725837820000|2024-09-08 23:23:40|5406.49|5405.79|5406.49|5405.79|5406.62|5405.92|5406.37|5405.67|7
1725837830000|2024-09-08 23:23:50|5406.37|5405.67|5406.37|5405.67|5406.37|5405.67|5406.37|5405.67|3
1725837840000|2024-09-08 23:24:00|5407.12|5406.42|5408.12|5407.42|5408.12|5407.42|5407.12|5406.42|83
1725837850000|2024-09-08 23:24:10|5407.87|5407.17|5408.37|5407.67|5408.37|5407.67|5407.62|5406.92|41
1725837860000|2024-09-08 23:24:20|5408.49|5407.79|5409.62|5408.92|5409.62|5408.92|5408.37|5407.67|199
1725837870000|2024-09-08 23:24:30|5409.49|5408.79|5409.12|5408.42|5409.49|5408.79|5409.12|5408.42|70
1725837880000|2024-09-08 23:24:40|5409.24|5408.54|5409.12|5408.42|5409.37|5408.67|5409.12|5408.42|19
1725837890000|2024-09-08 23:24:50|5409.24|5408.54|5409.37|5408.67|5409.37|5408.67|5409.24|5408.54|9
1725837900000|2024-09-08 23:25:00|5409.12|5408.42|5411.12|5410.42|5411.62|5410.92|5409.12|5408.42|289
1725837910000|2024-09-08 23:25:10|5410.87|5410.17|5411.12|5410.42|5411.12|5410.42|5410.62|5409.92|60
1725837920000|2024-09-08 23:25:20|5410.99|5410.29|5410.62|5409.92|5410.99|5410.29|5410.37|5409.67|42
1725837930000|2024-09-08 23:25:30|5410.49|5409.79|5409.87|5409.17|5410.49|5409.79|5409.87|5409.17|27
1725837940000|2024-09-08 23:25:40|5409.99|5409.29|5409.24|5408.54|5409.99|5409.29|5409.12|5408.42|42
1725837950000|2024-09-08 23:25:50|5409.37|5408.67|5409.12|5408.42|5409.37|5408.67|5409.12|5408.42|22
1725837960000|2024-09-08 23:26:00|5409.24|5408.54|5408.87|5408.17|5409.24|5408.54|5408.87|5408.17|41
1725837970000|2024-09-08 23:26:10|5408.62|5407.92|5408.12|5407.42|5408.62|5407.92|5408.12|5407.42|40
1725837980000|2024-09-08 23:26:20|5408.24|5407.54|5409.87|5409.17|5410.12|5409.42|5408.12|5407.42|376
1725837990000|2024-09-08 23:26:30|5410.12|5409.42|5409.99|5409.29|5410.12|5409.42|5409.87|5409.17|46
1725838000000|2024-09-08 23:26:40|5409.87|5409.17|5409.87|5409.17|5409.99|5409.29|5409.87|5409.17|48
1725838010000|2024-09-08 23:26:50|5409.99|5409.29|5409.87|5409.17|5410.12|5409.42|5409.87|5409.17|36
1725838020000|2024-09-08 23:27:00|5409.62|5408.92|5409.87|5409.17|5409.87|5409.17|5409.62|5408.92|7
1725838030000|2024-09-08 23:27:10|5409.74|5409.04|5409.87|5409.17|5409.87|5409.17|5409.62|5408.92|7
1725838040000|2024-09-08 23:27:20|5410.12|5409.42|5410.12|5409.42|5410.37|5409.67|5410.12|5409.42|32
1725838050000|2024-09-08 23:27:30|5409.87|5409.17|5410.12|5409.42|5410.12|5409.42|5409.87|5409.17|24
1725838060000|2024-09-08 23:27:40|5410.24|5409.54|5410.37|5409.67|5410.37|5409.67|5410.12|5409.42|22
1725838070000|2024-09-08 23:27:50|5410.24|5409.54|5410.12|5409.42|5410.24|5409.54|5410.12|5409.42|3
1725838080000|2024-09-08 23:28:00|5409.99|5409.29|5409.74|5409.04|5410.12|5409.42|5409.62|5408.92|25
1725838090000|2024-09-08 23:28:10|5409.62|5408.92|5409.87|5409.17|5409.87|5409.17|5409.62|5408.92|25
1725838100000|2024-09-08 23:28:20|5409.74|5409.04|5409.99|5409.29|5410.12|5409.42|5409.62|5408.92|22
1725838110000|2024-09-08 23:28:30|5409.87|5409.17|5409.49|5408.79|5409.87|5409.17|5409.49|5408.79|21
1725838120000|2024-09-08 23:28:40|5409.62|5408.92|5409.37|5408.67|5409.62|5408.92|5409.37|5408.67|1
1725838130000|2024-09-08 23:28:50|5409.49|5408.79|5409.12|5408.42|5409.49|5408.79|5409.12|5408.42|17
1725838140000|2024-09-08 23:29:00|5408.99|5408.29|5409.12|5408.42|5409.12|5408.42|5408.87|5408.17|4
1725838150000|2024-09-08 23:29:10|5409.62|5408.92|5409.62|5408.92|5409.62|5408.92|5409.62|5408.92|10
1725838160000|2024-09-08 23:29:20|5409.49|5408.79|5409.74|5409.04|5409.74|5409.04|5409.49|5408.79|16
1725838170000|2024-09-08 23:29:30|5409.62|5408.92|5409.62|5408.92|5409.62|5408.92|5409.62|5408.92|0
1725838190000|2024-09-08 23:29:50|5409.12|5408.42|5409.37|5408.67|5409.37|5408.67|5409.12|5408.42|22
1725838200000|2024-09-08 23:30:00|5409.12|5408.42|5408.87|5408.17|5409.62|5408.92|5408.87|5408.17|21
1725838210000|2024-09-08 23:30:10|5408.99|5408.29|5409.37|5408.67|5409.37|5408.67|5408.87|5408.17|27
1725838220000|2024-09-08 23:30:20|5409.62|5408.92|5409.12|5408.42|5409.62|5408.92|5409.12|5408.42|25
1725838230000|2024-09-08 23:30:30|5408.87|5408.17|5409.12|5408.42|5409.12|5408.42|5408.87|5408.17|16
1725838240000|2024-09-08 23:30:40|5408.99|5408.29|5408.37|5407.67|5408.99|5408.29|5408.37|5407.67|31
1725838250000|2024-09-08 23:30:50|5408.49|5407.79|5409.24|5408.54|5409.24|5408.54|5408.37|5407.67|41
1725838260000|2024-09-08 23:31:00|5409.37|5408.67|5409.12|5408.42|5409.37|5408.67|5408.87|5408.17|15
1725838270000|2024-09-08 23:31:10|5408.87|5408.17|5408.87|5408.17|5408.99|5408.29|5408.37|5407.67|41
1725838280000|2024-09-08 23:31:20|5408.99|5408.29|5409.12|5408.42|5409.12|5408.42|5408.87|5408.17|4
1725838290000|2024-09-08 23:31:30|5408.99|5408.29|5408.87|5408.17|5408.99|5408.29|5408.87|5408.17|6
1725838300000|2024-09-08 23:31:40|5408.62|5407.92|5409.12|5408.42|5409.12|5408.42|5408.62|5407.92|17
1725838310000|2024-09-08 23:31:50|5408.99|5408.29|5408.87|5408.17|5409.12|5408.42|5408.87|5408.17|4
1725838320000|2024-09-08 23:32:00|5408.99|5408.29|5407.87|5407.17|5408.99|5408.29|5407.87|5407.17|98
1725838330000|2024-09-08 23:32:10|5407.99|5407.29|5407.62|5406.92|5408.12|5407.42|5407.62|5406.92|16
1725838340000|2024-09-08 23:32:20|5407.87|5407.17|5407.74|5407.04|5407.87|5407.17|5407.62|5406.92|47
1725838350000|2024-09-08 23:32:30|5407.62|5406.92|5407.87|5407.17|5407.87|5407.17|5407.62|5406.92|2
1725838360000|2024-09-08 23:32:40|5407.99|5407.29|5408.12|5407.42|5408.12|5407.42|5407.87|5407.17|12
1725838370000|2024-09-08 23:32:50|5408.24|5407.54|5407.74|5407.04|5408.24|5407.54|5407.62|5406.92|20
1725838380000|2024-09-08 23:33:00|5407.87|5407.17|5407.87|5407.17|5407.87|5407.17|5407.87|5407.17|0
1725838390000|2024-09-08 23:33:10|5408.12|5407.42|5408.12|5407.42|5408.12|5407.42|5408.12|5407.42|8
1725838400000|2024-09-08 23:33:20|5407.99|5407.29|5408.37|5407.67|5408.62|5407.92|5407.99|5407.29|36
1725838410000|2024-09-08 23:33:30|5408.24|5407.54|5408.37|5407.67|5408.37|5407.67|5407.99|5407.29|13
1725838420000|2024-09-08 23:33:40|5408.24|5407.54|5408.87|5408.17|5408.87|5408.17|5408.24|5407.54|10
1725838430000|2024-09-08 23:33:50|5408.62|5407.92|5408.62|5407.92|5408.62|5407.92|5408.37|5407.67|17
1725838440000|2024-09-08 23:34:00|5408.49|5407.79|5409.12|5408.42|5409.37|5408.67|5408.49|5407.79|80
1725838450000|2024-09-08 23:34:10|5409.37|5408.67|5409.87|5409.17|5409.87|5409.17|5409.12|5408.42|30
1725838460000|2024-09-08 23:34:20|5409.74|5409.04|5409.24|5408.54|5409.74|5409.04|5409.24|5408.54|21
1725838470000|2024-09-08 23:34:30|5409.12|5408.42|5409.37|5408.67|5409.62|5408.92|5409.12|5408.42|20
1725838480000|2024-09-08 23:34:40|5409.24|5408.54|5408.99|5408.29|5409.37|5408.67|5408.99|5408.29|10
1725838490000|2024-09-08 23:34:50|5409.12|5408.42|5409.37|5408.67|5409.37|5408.67|5409.12|5408.42|8
1725838500000|2024-09-08 23:35:00|5409.62|5408.92|5409.62|5408.92|5409.87|5409.17|5409.62|5408.92|10
1725838510000|2024-09-08 23:35:10|5409.74|5409.04|5409.87|5409.17|5409.99|5409.29|5409.74|5409.04|23
1725838520000|2024-09-08 23:35:20|5409.99|5409.29|5410.12|5409.42|5410.12|5409.42|5409.99|5409.29|22
1725838530000|2024-09-08 23:35:30|5409.87|5409.17|5409.87|5409.17|5409.99|5409.29|5409.87|5409.17|13
1725838540000|2024-09-08 23:35:40|5409.37|5408.67|5409.12|5408.42|5409.37|5408.67|5409.12|5408.42|64
1725838550000|2024-09-08 23:35:50|5409.24|5408.54|5409.62|5408.92|5409.62|5408.92|5409.24|5408.54|10
1725838560000|2024-09-08 23:36:00|5409.74|5409.04|5409.37|5408.67|5409.87|5409.17|5409.12|5408.42|30
1725838570000|2024-09-08 23:36:10|5409.12|5408.42|5409.87|5409.17|5409.87|5409.17|5409.12|5408.42|31
1725838580000|2024-09-08 23:36:20|5409.99|5409.29|5409.62|5408.92|5409.99|5409.29|5409.62|5408.92|1
1725838600000|2024-09-08 23:36:40|5409.87|5409.17|5409.87|5409.17|5409.87|5409.17|5409.87|5409.17|2
1725838610000|2024-09-08 23:36:50|5409.62|5408.92|5409.62|5408.92|5409.74|5409.04|5409.37|5408.67|20
1725838620000|2024-09-08 23:37:00|5409.37|5408.67|5409.12|5408.42|5409.37|5408.67|5408.87|5408.17|13
1725838630000|2024-09-08 23:37:10|5408.99|5408.29|5409.12|5408.42|5409.12|5408.42|5408.87|5408.17|3
1725838640000|2024-09-08 23:37:20|||||||||4
1725838650000|2024-09-08 23:37:30|5408.99|5408.29|5408.87|5408.17|5408.99|5408.29|5408.87|5408.17|9
1725838660000|2024-09-08 23:37:40|5408.62|5407.92|5409.37|5408.67|5409.37|5408.67|5408.62|5407.92|38
1725838670000|2024-09-08 23:37:50|5408.87|5408.17|5408.87|5408.17|5409.12|5408.42|5408.87|5408.17|45
1725838680000|2024-09-08 23:38:00|5408.74|5408.04|5408.62|5407.92|5408.74|5408.04|5408.62|5407.92|4
1725838700000|2024-09-08 23:38:20|5408.12|5407.42|5408.12|5407.42|5408.12|5407.42|5408.12|5407.42|14
1725838710000|2024-09-08 23:38:30|5407.87|5407.17|5407.87|5407.17|5408.12|5407.42|5407.62|5406.92|20
1725838720000|2024-09-08 23:38:40|5407.74|5407.04|5407.87|5407.17|5407.87|5407.17|5407.62|5406.92|9
1725838730000|2024-09-08 23:38:50|5408.12|5407.42|5408.12|5407.42|5408.24|5407.54|5407.99|5407.29|12
1725838740000|2024-09-08 23:39:00|5408.24|5407.54|5408.37|5407.67|5408.37|5407.67|5408.12|5407.42|20
1725838750000|2024-09-08 23:39:10|5408.24|5407.54|5408.24|5407.54|5408.24|5407.54|5408.12|5407.42|24
1725838760000|2024-09-08 23:39:20|5408.12|5407.42|5408.12|5407.42|5408.24|5407.54|5408.12|5407.42|2
1725838770000|2024-09-08 23:39:30|5408.24|5407.54|5408.12|5407.42|5408.24|5407.54|5408.12|5407.42|2
1725838780000|2024-09-08 23:39:40|5407.87|5407.17|5407.87|5407.17|5407.99|5407.29|5407.87|5407.17|5
1725838790000|2024-09-08 23:39:50|5408.12|5407.42|5408.12|5407.42|5408.12|5407.42|5408.12|5407.42|9
1725838800000|2024-09-08 23:40:00|5407.99|5407.29|5407.74|5407.04|5407.99|5407.29|5407.74|5407.04|6
1725838810000|2024-09-08 23:40:10|5407.62|5406.92|5407.62|5406.92|5407.87|5407.17|5407.62|5406.92|14
1725838820000|2024-09-08 23:40:20|5407.74|5407.04|5407.87|5407.17|5407.87|5407.17|5407.74|5407.04|6
1725838830000|2024-09-08 23:40:30|5407.74|5407.04|5407.87|5407.17|5407.87|5407.17|5407.62|5406.92|7
1725838840000|2024-09-08 23:40:40|5407.74|5407.04|5407.87|5407.17|5407.87|5407.17|5407.62|5406.92|10
1725838860000|2024-09-08 23:41:00|5407.99|5407.29|5408.37|5407.67|5408.37|5407.67|5407.87|5407.17|8
1725838870000|2024-09-08 23:41:10|5408.49|5407.79|5408.37|5407.67|5408.62|5407.92|5408.37|5407.67|13
1725838880000|2024-09-08 23:41:20|5408.62|5407.92|5408.87|5408.17|5408.99|5408.29|5408.62|5407.92|19
1725838890000|2024-09-08 23:41:30|5408.99|5408.29|5408.87|5408.17|5408.99|5408.29|5408.87|5408.17|5
1725838900000|2024-09-08 23:41:40|5408.99|5408.29|5409.12|5408.42|5409.12|5408.42|5408.99|5408.29|5
1725838910000|2024-09-08 23:41:50|5408.99|5408.29|5409.12|5408.42|5409.12|5408.42|5408.99|5408.29|6
1725838920000|2024-09-08 23:42:00|5408.99|5408.29|5409.87|5409.17|5409.87|5409.17|5408.87|5408.17|69
1725838930000|2024-09-08 23:42:10|5409.99|5409.29|5410.49|5409.79|5410.49|5409.79|5409.99|5409.29|40
1725838940000|2024-09-08 23:42:20|5410.62|5409.92|5410.37|5409.67|5410.62|5409.92|5410.37|5409.67|38
1725838950000|2024-09-08 23:42:30|5410.49|5409.79|5410.87|5410.17|5410.87|5410.17|5410.37|5409.67|10
1725838960000|2024-09-08 23:42:40|5410.62|5409.92|5410.37|5409.67|5410.62|5409.92|5410.37|5409.67|15
1725838970000|2024-09-08 23:42:50|5410.49|5409.79|5410.62|5409.92|5410.87|5410.17|5410.37|5409.67|8
1725838980000|2024-09-08 23:43:00|5410.87|5410.17|5410.87|5410.17|5410.87|5410.17|5410.62|5409.92|24
1725838990000|2024-09-08 23:43:10|5410.74|5410.04|5410.37|5409.67|5410.74|5410.04|5410.24|5409.54|23
1725839000000|2024-09-08 23:43:20|5410.49|5409.79|5410.37|5409.67|5410.62|5409.92|5410.37|5409.67|14
1725839010000|2024-09-08 23:43:30|5410.49|5409.79|5410.37|5409.67|5410.62|5409.92|5410.37|5409.67|3
1725839020000|2024-09-08 23:43:40|5410.62|5409.92|5411.12|5410.42|5411.12|5410.42|5410.62|5409.92|34
1725839030000|2024-09-08 23:43:50|5411.37|5410.67|5410.87|5410.17|5411.49|5410.79|5410.87|5410.17|45
1725839040000|2024-09-08 23:44:00|5410.99|5410.29|5411.24|5410.54|5411.37|5410.67|5410.87|5410.17|18
1725839050000|2024-09-08 23:44:10|5411.12|5410.42|5410.62|5409.92|5411.12|5410.42|5410.37|5409.67|40
1725839060000|2024-09-08 23:44:20|5410.49|5409.79|5409.87|5409.17|5410.87|5410.17|5409.62|5408.92|71
1725839070000|2024-09-08 23:44:30|5410.12|5409.42|5410.12|5409.42|5410.37|5409.67|5410.12|5409.42|26
1725839080000|2024-09-08 23:44:40|5410.37|5409.67|5411.12|5410.42|5411.12|5410.42|5410.37|5409.67|22
1725839090000|2024-09-08 23:44:50|5411.24|5410.54|5410.87|5410.17|5411.37|5410.67|5410.87|5410.17|42
1725839100000|2024-09-08 23:45:00|5410.99|5410.29|5410.37|5409.67|5411.12|5410.42|5410.37|5409.67|31
1725839110000|2024-09-08 23:45:10|5410.24|5409.54|5409.37|5408.67|5410.24|5409.54|5409.37|5408.67|34
1725839120000|2024-09-08 23:45:20|5409.62|5408.92|5409.37|5408.67|5409.87|5409.17|5409.37|5408.67|13
1725839130000|2024-09-08 23:45:30|5409.49|5408.79|5409.12|5408.42|5409.49|5408.79|5408.87|5408.17|31
1725839140000|2024-09-08 23:45:40|5409.37|5408.67|5409.24|5408.54|5409.37|5408.67|5409.12|5408.42|10
1725839150000|2024-09-08 23:45:50|5409.37|5408.67|5409.24|5408.54|5409.62|5408.92|5409.12|5408.42|15
1725839160000|2024-09-08 23:46:00|5409.37|5408.67|5409.37|5408.67|5409.62|5408.92|5408.87|5408.17|40
1725839170000|2024-09-08 23:46:10|5409.24|5408.54|5408.87|5408.17|5409.24|5408.54|5408.62|5407.92|37
1725839180000|2024-09-08 23:46:20|5408.99|5408.29|5409.37|5408.67|5409.37|5408.67|5408.87|5408.17|17
1725839190000|2024-09-08 23:46:30|5408.87|5408.17|5408.87|5408.17|5409.12|5408.42|5408.62|5407.92|23
1725839200000|2024-09-08 23:46:40|5409.12|5408.42|5409.12|5408.42|5409.12|5408.42|5408.87|5408.17|16
1725839210000|2024-09-08 23:46:50|5408.99|5408.29|5410.37|5409.67|5410.99|5410.29|5408.87|5408.17|80
1725839220000|2024-09-08 23:47:00|5410.49|5409.79|5410.12|5409.42|5410.62|5409.92|5410.12|5409.42|30
1725839230000|2024-09-08 23:47:10|5409.99|5409.29|5409.12|5408.42|5409.99|5409.29|5409.12|5408.42|26
1725839240000|2024-09-08 23:47:20|5409.37|5408.67|5409.62|5408.92|5409.62|5408.92|5409.12|5408.42|17
1725839250000|2024-09-08 23:47:30|5409.87|5409.17|5409.87|5409.17|5410.37|5409.67|5409.87|5409.17|32
1725839260000|2024-09-08 23:47:40|5409.99|5409.29|5409.62|5408.92|5409.99|5409.29|5409.62|5408.92|2
1725839270000|2024-09-08 23:47:50|5409.74|5409.04|5409.62|5408.92|5409.74|5409.04|5409.62|5408.92|15
1725839280000|2024-09-08 23:48:00|5409.49|5408.79|5409.37|5408.67|5409.62|5408.92|5409.37|5408.67|17
1725839290000|2024-09-08 23:48:10|5409.12|5408.42|5408.49|5407.79|5409.12|5408.42|5408.49|5407.79|38
1725839300000|2024-09-08 23:48:20|5408.62|5407.92|5408.62|5407.92|5408.87|5408.17|5408.62|5407.92|22
1725839310000|2024-09-08 23:48:30|5408.74|5408.04|5409.12|5408.42|5409.12|5408.42|5408.62|5407.92|12
1725839320000|2024-09-08 23:48:40|5408.99|5408.29|5408.87|5408.17|5408.99|5408.29|5408.87|5408.17|35
1725839330000|2024-09-08 23:48:50|5408.99|5408.29|5408.87|5408.17|5409.12|5408.42|5408.87|5408.17|5
1725839340000|2024-09-08 23:49:00|5408.99|5408.29|5408.87|5408.17|5408.99|5408.29|5408.87|5408.17|2
1725839350000|2024-09-08 23:49:10|5408.74|5408.04|5408.62|5407.92|5408.74|5408.04|5408.62|5407.92|8
1725839360000|2024-09-08 23:49:20|5408.87|5408.17|5409.12|5408.42|5409.12|5408.42|5408.87|5408.17|4
1725839370000|2024-09-08 23:49:30|5408.99|5408.29|5408.99|5408.29|5409.12|5408.42|5408.87|5408.17|0
1725839380000|2024-09-08 23:49:40|5408.87|5408.17|5408.62|5407.92|5408.87|5408.17|5408.37|5407.67|11
1725839390000|2024-09-08 23:49:50|5408.37|5407.67|5408.37|5407.67|5408.49|5407.79|5408.37|5407.67|3
1725839400000|2024-09-08 23:50:00|5408.24|5407.54|5408.37|5407.67|5408.37|5407.67|5407.87|5407.17|6
1725839410000|2024-09-08 23:50:10|5408.24|5407.54|5407.87|5407.17|5408.24|5407.54|5407.87|5407.17|17
1725839420000|2024-09-08 23:50:20|5407.74|5407.04|5407.74|5407.04|5407.87|5407.17|5407.62|5406.92|25
1725839430000|2024-09-08 23:50:30|5407.62|5406.92|5407.62|5406.92|5407.87|5407.17|5407.62|5406.92|8
1725839440000|2024-09-08 23:50:40|5407.49|5406.79|5407.12|5406.42|5407.49|5406.79|5406.87|5406.17|25
1725839450000|2024-09-08 23:50:50|5406.99|5406.29|5407.12|5406.42|5407.24|5406.54|5406.87|5406.17|43
1725839460000|2024-09-08 23:51:00|5406.99|5406.29|5406.87|5406.17|5407.37|5406.67|5406.62|5405.92|34
1725839470000|2024-09-08 23:51:10|5406.62|5405.92|5406.87|5406.17|5406.87|5406.17|5406.62|5405.92|38
1725839480000|2024-09-08 23:51:20|5407.12|5406.42|5407.37|5406.67|5407.37|5406.67|5407.12|5406.42|18
1725839490000|2024-09-08 23:51:30|5407.24|5406.54|5407.37|5406.67|5407.49|5406.79|5407.12|5406.42|25
1725839500000|2024-09-08 23:51:40|5406.99|5406.29|5407.37|5406.67|5407.37|5406.67|5406.87|5406.17|23
1725839510000|2024-09-08 23:51:50|5407.12|5406.42|5407.37|5406.67|5407.37|5406.67|5407.12|5406.42|10
1725839520000|2024-09-08 23:52:00|5407.49|5406.79|5407.37|5406.67|5407.62|5406.92|5407.12|5406.42|39
1725839530000|2024-09-08 23:52:10|5407.24|5406.54|5407.12|5406.42|5407.37|5406.67|5407.12|5406.42|9
1725839540000|2024-09-08 23:52:20|5406.99|5406.29|5407.62|5406.92|5407.62|5406.92|5406.99|5406.29|27
1725839550000|2024-09-08 23:52:30|5407.74|5407.04|5407.87|5407.17|5407.87|5407.17|5407.62|5406.92|28
1725839560000|2024-09-08 23:52:40|5407.74|5407.04|5407.37|5406.67|5407.87|5407.17|5407.37|5406.67|13
1725839570000|2024-09-08 23:52:50|5407.12|5406.42|5407.12|5406.42|5407.12|5406.42|5406.87|5406.17|22
1725839580000|2024-09-08 23:53:00|5407.62|5406.92|5407.87|5407.17|5408.12|5407.42|5407.62|5406.92|27
1725839590000|2024-09-08 23:53:10|5407.99|5407.29|5408.12|5407.42|5408.12|5407.42|5407.87|5407.17|3
1725839600000|2024-09-08 23:53:20|5408.24|5407.54|5409.12|5408.42|5409.37|5408.67|5408.24|5407.54|72
1725839610000|2024-09-08 23:53:30|5408.87|5408.17|5409.12|5408.42|5409.12|5408.42|5408.74|5408.04|19
1725839620000|2024-09-08 23:53:40|5409.24|5408.54|5409.12|5408.42|5409.37|5408.67|5409.12|5408.42|16
1725839630000|2024-09-08 23:53:50|5408.99|5408.29|5409.12|5408.42|5409.37|5408.67|5408.87|5408.17|17
1725839640000|2024-09-08 23:54:00|5409.24|5408.54|5408.49|5407.79|5409.62|5408.92|5408.37|5407.67|32
1725839650000|2024-09-08 23:54:10|5408.37|5407.67|5409.12|5408.42|5409.12|5408.42|5408.37|5407.67|16
1725839660000|2024-09-08 23:54:20|||||||||6
1725839670000|2024-09-08 23:54:30|5409.24|5408.54|5409.62|5408.92|5409.62|5408.92|5409.24|5408.54|43
1725839680000|2024-09-08 23:54:40|5409.74|5409.04|5409.37|5408.67|5409.87|5409.17|5409.37|5408.67|21
1725839690000|2024-09-08 23:54:50|5409.24|5408.54|5408.87|5408.17|5409.37|5408.67|5408.87|5408.17|11
1725839700000|2024-09-08 23:55:00|5408.99|5408.29|5409.37|5408.67|5409.37|5408.67|5408.62|5407.92|6
1725839710000|2024-09-08 23:55:10|5409.62|5408.92|5409.62|5408.92|5409.74|5409.04|5409.49|5408.79|7
1725839720000|2024-09-08 23:55:20|5409.74|5409.04|5409.87|5409.17|5409.87|5409.17|5409.62|5408.92|5
1725839730000|2024-09-08 23:55:30|5409.74|5409.04|5410.12|5409.42|5410.12|5409.42|5409.62|5408.92|11
1725839740000|2024-09-08 23:55:40|5409.87|5409.17|5409.99|5409.29|5409.99|5409.29|5409.87|5409.17|5
1725839750000|2024-09-08 23:55:50|5410.12|5409.42|5409.87|5409.17|5410.12|5409.42|5409.87|5409.17|3
1725839760000|2024-09-08 23:56:00|5409.62|5408.92|5409.37|5408.67|5409.87|5409.17|5409.37|5408.67|54
1725839770000|2024-09-08 23:56:10|5409.12|5408.42|5408.74|5408.04|5409.37|5408.67|5408.62|5407.92|286
1725839780000|2024-09-08 23:56:20|5408.87|5408.17|5408.87|5408.17|5409.12|5408.42|5408.74|5408.04|17
1725839790000|2024-09-08 23:56:30|5408.74|5408.04|5408.62|5407.92|5408.87|5408.17|5408.37|5407.67|252
1725839800000|2024-09-08 23:56:40|5408.49|5407.79|5408.12|5407.42|5408.99|5408.29|5408.12|5407.42|154
1725839810000|2024-09-08 23:56:50|||||||||6
1725839820000|2024-09-08 23:57:00|5408.37|5407.67|5408.37|5407.67|5408.37|5407.67|5408.12|5407.42|8
1725839830000|2024-09-08 23:57:10|||||||||6
1725839840000|2024-09-08 23:57:20|5408.62|5407.92|5408.37|5407.67|5408.62|5407.92|5408.37|5407.67|13
1725839850000|2024-09-08 23:57:30|5408.62|5407.92|5408.37|5407.67|5408.62|5407.92|5408.37|5407.67|10
1725839860000|2024-09-08 23:57:40|5408.49|5407.79|5408.62|5407.92|5408.62|5407.92|5408.37|5407.67|7
1725839870000|2024-09-08 23:57:50|5409.12|5408.42|5409.12|5408.42|5409.12|5408.42|5408.87|5408.17|13
1725839880000|2024-09-08 23:58:00|5408.99|5408.29|5408.87|5408.17|5408.99|5408.29|5408.62|5407.92|4
1725839890000|2024-09-08 23:58:10|5409.37|5408.67|5409.37|5408.67|5409.37|5408.67|5409.37|5408.67|16
1725839900000|2024-09-08 23:58:20|5409.49|5408.79|5409.62|5408.92|5409.62|5408.92|5409.49|5408.79|11
1725839910000|2024-09-08 23:58:30|5409.87|5409.17|5410.12|5409.42|5410.12|5409.42|5409.87|5409.17|26
1725839920000|2024-09-08 23:58:40|5409.99|5409.29|5409.37|5408.67|5409.99|5409.29|5409.12|5408.42|98
1725839930000|2024-09-08 23:58:50|5409.12|5408.42|5408.74|5408.04|5409.12|5408.42|5408.74|5408.04|20
1725839940000|2024-09-08 23:59:00|5408.87|5408.17|5408.37|5407.67|5408.87|5408.17|5408.37|5407.67|14
1725839950000|2024-09-08 23:59:10|5408.24|5407.54|5408.37|5407.67|5408.74|5408.04|5408.12|5407.42|42
1725839960000|2024-09-08 23:59:20|5408.62|5407.92|5408.62|5407.92|5408.62|5407.92|5408.37|5407.67|23
1725839970000|2024-09-08 23:59:30|5408.49|5407.79|5408.62|5407.92|5408.62|5407.92|5408.49|5407.79|7
1725839980000|2024-09-08 23:59:40|5408.49|5407.79|5408.37|5407.67|5408.49|5407.79|5408.37|5407.67|2
1725839990000|2024-09-08 23:59:50|5408.49|5407.79|5409.12|5408.42|5409.12|5408.42|5408.49|5407.79|16
1725840000000|2024-09-09 00:00:00|5408.87|5408.17|5409.37|5408.67|5409.37|5408.67|5408.62|5407.92|115
1725840010000|2024-09-09 00:00:10|5409.24|5408.54|5408.62|5407.92|5409.49|5408.79|5408.62|5407.92|56
1725840020000|2024-09-09 00:00:20|5408.49|5407.79|5409.12|5408.42|5409.37|5408.67|5408.49|5407.79|30
1725840030000|2024-09-09 00:00:30|5408.87|5408.17|5408.62|5407.92|5409.37|5408.67|5408.37|5407.67|40
1725840040000|2024-09-09 00:00:40|5408.87|5408.17|5409.12|5408.42|5409.62|5408.92|5408.87|5408.17|48
1725840050000|2024-09-09 00:00:50|5409.24|5408.54|5409.37|5408.67|5409.37|5408.67|5408.87|5408.17|31
1725840060000|2024-09-09 00:01:00|5409.49|5408.79|5409.62|5408.92|5409.99|5409.29|5409.49|5408.79|64
1725840070000|2024-09-09 00:01:10|5409.37|5408.67|5409.12|5408.42|5409.37|5408.67|5408.62|5407.92|63
1725840080000|2024-09-09 00:01:20|5409.24|5408.54|5410.12|5409.42|5410.12|5409.42|5409.12|5408.42|41
1725840090000|2024-09-09 00:01:30|5411.62|5410.92|5411.49|5410.79|5412.87|5412.17|5411.12|5410.42|348
1725840100000|2024-09-09 00:01:40|5411.62|5410.92|5411.49|5410.79|5411.74|5411.04|5411.12|5410.42|55
1725840110000|2024-09-09 00:01:50|5411.62|5410.92|5410.87|5410.17|5411.62|5410.92|5410.87|5410.17|44
1725840120000|2024-09-09 00:02:00|5410.99|5410.29|5410.62|5409.92|5410.99|5410.29|5410.37|5409.67|43
1725840130000|2024-09-09 00:02:10|5410.74|5410.04|5410.62|5409.92|5410.87|5410.17|5409.87|5409.17|74
1725840140000|2024-09-09 00:02:20|5410.49|5409.79|5411.37|5410.67|5411.62|5410.92|5410.37|5409.67|48
1725840150000|2024-09-09 00:02:30|5411.24|5410.54|5411.37|5410.67|5411.62|5410.92|5410.87|5410.17|82
1725840160000|2024-09-09 00:02:40|5411.12|5410.42|5411.62|5410.92|5411.62|5410.92|5411.12|5410.42|75
1725840170000|2024-09-09 00:02:50|5411.49|5410.79|5410.74|5410.04|5411.49|5410.79|5410.62|5409.92|38
1725840180000|2024-09-09 00:03:00|5410.62|5409.92|5411.74|5411.04|5411.87|5411.17|5410.62|5409.92|104
1725840190000|2024-09-09 00:03:10|5411.87|5411.17|5411.74|5411.04|5411.99|5411.29|5411.62|5410.92|40
1725840200000|2024-09-09 00:03:20|5411.87|5411.17|5411.49|5410.79|5412.12|5411.42|5411.37|5410.67|13
1725840210000|2024-09-09 00:03:30|5411.62|5410.92|5411.62|5410.92|5411.74|5411.04|5411.37|5410.67|31
1725840220000|2024-09-09 00:03:40|5411.87|5411.17|5411.62|5410.92|5411.99|5411.29|5411.62|5410.92|27
1725840230000|2024-09-09 00:03:50|5411.49|5410.79|5410.99|5410.29|5411.49|5410.79|5410.87|5410.17|43
1725840240000|2024-09-09 00:04:00|5410.87|5410.17|5409.37|5408.67|5410.87|5410.17|5408.99|5408.29|158
1725840250000|2024-09-09 00:04:10|5409.24|5408.54|5409.62|5408.92|5409.62|5408.92|5409.12|5408.42|13
1725840260000|2024-09-09 00:04:20|5409.49|5408.79|5410.62|5409.92|5410.62|5409.92|5409.49|5408.79|33
1725840270000|2024-09-09 00:04:30|5410.74|5410.04|5410.99|5410.29|5411.12|5410.42|5410.62|5409.92|2
1725840280000|2024-09-09 00:04:40|5411.12|5410.42|5410.24|5409.54|5411.12|5410.42|5410.12|5409.42|25
1725840290000|2024-09-09 00:04:50|5410.12|5409.42|5411.12|5410.42|5411.12|5410.42|5410.12|5409.42|29
1725840300000|2024-09-09 00:05:00|5411.62|5410.92|5411.62|5410.92|5411.62|5410.92|5410.74|5410.04|47
1725840310000|2024-09-09 00:05:10|5411.49|5410.79|5411.99|5411.29|5411.99|5411.29|5411.37|5410.67|42
1725840320000|2024-09-09 00:05:20|5412.12|5411.42|5411.62|5410.92|5412.24|5411.54|5411.49|5410.79|41
1725840330000|2024-09-09 00:05:30|5411.49|5410.79|5410.62|5409.92|5411.49|5410.79|5410.62|5409.92|37
1725840340000|2024-09-09 00:05:40|5410.37|5409.67|5409.62|5408.92|5410.37|5409.67|5409.62|5408.92|34
1725840350000|2024-09-09 00:05:50|5409.74|5409.04|5410.74|5410.04|5410.74|5410.04|5409.74|5409.04|24
1725840360000|2024-09-09 00:06:00|5410.62|5409.92|5410.62|5409.92|5411.12|5410.42|5410.37|5409.67|90
1725840370000|2024-09-09 00:06:10|5410.49|5409.79|5411.37|5410.67|5411.37|5410.67|5410.49|5409.79|21
1725840380000|2024-09-09 00:06:20|5411.24|5410.54|5411.12|5410.42|5411.24|5410.54|5411.12|5410.42|13
1725840390000|2024-09-09 00:06:30|5411.49|5410.79|5411.12|5410.42|5411.49|5410.79|5411.12|5410.42|13
1725840400000|2024-09-09 00:06:40|5411.24|5410.54|5411.62|5410.92|5411.62|5410.92|5411.12|5410.42|15
1725840410000|2024-09-09 00:06:50|5411.49|5410.79|5411.12|5410.42|5411.49|5410.79|5411.12|5410.42|34
1725840420000|2024-09-09 00:07:00|5410.87|5410.17|5410.87|5410.17|5411.12|5410.42|5410.87|5410.17|17
1725840430000|2024-09-09 00:07:10|5410.99|5410.29|5410.87|5410.17|5411.37|5410.67|5410.87|5410.17|34
1725840440000|2024-09-09 00:07:20|5410.74|5410.04|5410.62|5409.92|5410.74|5410.04|5410.62|5409.92|9
1725840450000|2024-09-09 00:07:30|5410.74|5410.04|5411.12|5410.42|5411.62|5410.92|5410.74|5410.04|73
1725840460000|2024-09-09 00:07:40|5410.87|5410.17|5411.12|5410.42|5411.12|5410.42|5410.87|5410.17|42
1725840470000|2024-09-09 00:07:50|5411.62|5410.92|5411.62|5410.92|5411.87|5411.17|5411.37|5410.67|57
1725840480000|2024-09-09 00:08:00|5411.74|5411.04|5411.37|5410.67|5411.87|5411.17|5410.87|5410.17|42
1725840490000|2024-09-09 00:08:10|5411.62|5410.92|5411.87|5411.17|5412.12|5411.42|5411.37|5410.67|54
1725840500000|2024-09-09 00:08:20|5412.12|5411.42|5411.62|5410.92|5412.37|5411.67|5411.62|5410.92|32
1725840510000|2024-09-09 00:08:30|5411.37|5410.67|5411.62|5410.92|5411.62|5410.92|5411.37|5410.67|13
1725840520000|2024-09-09 00:08:40|5411.37|5410.67|5411.62|5410.92|5411.99|5411.29|5411.37|5410.67|63
1725840530000|2024-09-09 00:08:50|5411.87|5411.17|5412.87|5412.17|5412.87|5412.17|5411.87|5411.17|55
1725840540000|2024-09-09 00:09:00|5412.62|5411.92|5413.87|5413.17|5413.87|5413.17|5412.62|5411.92|104
1725840550000|2024-09-09 00:09:10|5414.12|5413.42|5413.62|5412.92|5414.12|5413.42|5413.62|5412.92|139
1725840560000|2024-09-09 00:09:20|5413.87|5413.17|5413.37|5412.67|5413.87|5413.17|5413.12|5412.42|115
1725840570000|2024-09-09 00:09:30|5413.49|5412.79|5414.62|5413.92|5414.62|5413.92|5413.49|5412.79|115
1725840580000|2024-09-09 00:09:40|5414.24|5413.54|5414.24|5413.54|5414.62|5413.92|5414.12|5413.42|75
1725840590000|2024-09-09 00:09:50|5413.99|5413.29|5414.62|5413.92|5414.62|5413.92|5413.99|5413.29|101
1725840600000|2024-09-09 00:10:00|5414.12|5413.42|5414.37|5413.67|5414.87|5414.17|5413.87|5413.17|171
1725840610000|2024-09-09 00:10:10|5414.49|5413.79|5414.37|5413.67|5414.62|5413.92|5414.12|5413.42|40
1725840620000|2024-09-09 00:10:20|5414.24|5413.54|5414.37|5413.67|5414.37|5413.67|5413.87|5413.17|64
1725840630000|2024-09-09 00:10:30|5414.62|5413.92|5414.37|5413.67|5414.87|5414.17|5414.37|5413.67|53
1725840640000|2024-09-09 00:10:40|5414.24|5413.54|5414.12|5413.42|5414.37|5413.67|5414.12|5413.42|23
1725840650000|2024-09-09 00:10:50|5414.24|5413.54|5414.37|5413.67|5414.37|5413.67|5414.12|5413.42|34
1725840660000|2024-09-09 00:11:00|5414.49|5413.79|5414.37|5413.67|5414.62|5413.92|5414.37|5413.67|21
1725840670000|2024-09-09 00:11:10|5414.12|5413.42|5414.12|5413.42|5414.37|5413.67|5414.12|5413.42|25
1725840680000|2024-09-09 00:11:20|5414.24|5413.54|5414.87|5414.17|5415.12|5414.42|5414.12|5413.42|102
1725840690000|2024-09-09 00:11:30|5414.74|5414.04|5414.87|5414.17|5414.87|5414.17|5413.99|5413.29|60
1725840700000|2024-09-09 00:11:40|5414.74|5414.04|5414.87|5414.17|5414.87|5414.17|5414.62|5413.92|33
1725840710000|2024-09-09 00:11:50|5414.99|5414.29|5416.37|5415.67|5416.37|5415.67|5414.99|5414.29|126
1725840720000|2024-09-09 00:12:00|5416.12|5415.42|5415.62|5414.92|5416.49|5415.79|5415.37|5414.67|154
1725840730000|2024-09-09 00:12:10|5415.74|5415.04|5415.62|5414.92|5416.12|5415.42|5415.62|5414.92|191
1725840740000|2024-09-09 00:12:20|5415.49|5414.79|5415.12|5414.42|5415.49|5414.79|5415.12|5414.42|64
1725840750000|2024-09-09 00:12:30|5414.87|5414.17|5414.37|5413.67|5414.87|5414.17|5414.37|5413.67|54
1725840760000|2024-09-09 00:12:40|5414.49|5413.79|5414.87|5414.17|5414.87|5414.17|5414.49|5413.79|22
1725840770000|2024-09-09 00:12:50|5415.37|5414.67|5414.87|5414.17|5415.37|5414.67|5414.87|5414.17|56
1725840780000|2024-09-09 00:13:00|5414.74|5414.04|5414.62|5413.92|5414.74|5414.04|5414.12|5413.42|43
1725840790000|2024-09-09 00:13:10|5414.87|5414.17|5414.87|5414.17|5414.87|5414.17|5414.62|5413.92|35
1725840800000|2024-09-09 00:13:20|5415.12|5414.42|5414.62|5413.92|5415.12|5414.42|5414.49|5413.79|24
1725840810000|2024-09-09 00:13:30|5414.49|5413.79|5414.49|5413.79|5415.12|5414.42|5414.49|5413.79|36
1725840820000|2024-09-09 00:13:40|5414.37|5413.67|5415.12|5414.42|5415.12|5414.42|5414.37|5413.67|38
1725840830000|2024-09-09 00:13:50|5415.24|5414.54|5415.37|5414.67|5415.62|5414.92|5415.24|5414.54|16
1725840840000|2024-09-09 00:14:00|5415.49|5414.79|5415.12|5414.42|5415.62|5414.92|5415.12|5414.42|42
1725840850000|2024-09-09 00:14:10|5415.24|5414.54|5415.62|5414.92|5415.87|5415.17|5415.24|5414.54|68
1725840860000|2024-09-09 00:14:20|5415.87|5415.17|5415.37|5414.67|5415.87|5415.17|5415.37|5414.67|24
1725840870000|2024-09-09 00:14:30|5415.49|5414.79|5415.12|5414.42|5415.49|5414.79|5414.87|5414.17|23
1725840880000|2024-09-09 00:14:40|5414.99|5414.29|5415.12|5414.42|5415.12|5414.42|5414.99|5414.29|15
1725840890000|2024-09-09 00:14:50|5415.24|5414.54|5414.87|5414.17|5415.24|5414.54|5414.87|5414.17|42
1725840900000|2024-09-09 00:15:00|5414.62|5413.92|5414.49|5413.79|5415.12|5414.42|5414.37|5413.67|89
1725840910000|2024-09-09 00:15:10|5414.37|5413.67|5414.62|5413.92|5414.74|5414.04|5414.37|5413.67|88
1725840920000|2024-09-09 00:15:20|5414.87|5414.17|5414.87|5414.17|5415.12|5414.42|5414.87|5414.17|23
1725840930000|2024-09-09 00:15:30|5414.99|5414.29|5414.99|5414.29|5415.37|5414.67|5414.99|5414.29|26
1725840940000|2024-09-09 00:15:40|5415.12|5414.42|5414.62|5413.92|5415.12|5414.42|5414.37|5413.67|28
1725840950000|2024-09-09 00:15:50|5414.74|5414.04|5415.24|5414.54|5415.24|5414.54|5414.74|5414.04|14
1725840960000|2024-09-09 00:16:00|5415.37|5414.67|5415.12|5414.42|5415.37|5414.67|5414.87|5414.17|14
1725840970000|2024-09-09 00:16:10|5415.24|5414.54|5414.37|5413.67|5415.24|5414.54|5414.37|5413.67|30
1725840980000|2024-09-09 00:16:20|5414.49|5413.79|5414.62|5413.92|5414.87|5414.17|5414.37|5413.67|19
1725840990000|2024-09-09 00:16:30|5414.87|5414.17|5415.62|5414.92|5415.62|5414.92|5414.87|5414.17|53
1725841000000|2024-09-09 00:16:40|5415.37|5414.67|5415.12|5414.42|5415.49|5414.79|5415.12|5414.42|21
1725841010000|2024-09-09 00:16:50|5414.87|5414.17|5415.12|5414.42|5415.12|5414.42|5414.87|5414.17|13
1725841020000|2024-09-09 00:17:00|5414.87|5414.17|5414.62|5413.92|5415.12|5414.42|5414.37|5413.67|30
1725841030000|2024-09-09 00:17:10|5414.37|5413.67|5413.62|5412.92|5414.62|5413.92|5413.37|5412.67|101
1725841040000|2024-09-09 00:17:20|5413.49|5412.79|5413.87|5413.17|5413.87|5413.17|5413.37|5412.67|16
1725841050000|2024-09-09 00:17:30|5413.99|5413.29|5414.12|5413.42|5414.37|5413.67|5413.87|5413.17|34
1725841060000|2024-09-09 00:17:40|5414.24|5413.54|5414.12|5413.42|5414.37|5413.67|5414.12|5413.42|38
1725841070000|2024-09-09 00:17:50|5413.99|5413.29|5413.37|5412.67|5413.99|5413.29|5413.12|5412.42|37
1725841080000|2024-09-09 00:18:00|5413.24|5412.54|5413.74|5413.04|5413.87|5413.17|5413.24|5412.54|23
1725841090000|2024-09-09 00:18:10|5413.87|5413.17|5414.12|5413.42|5414.12|5413.42|5413.87|5413.17|14
1725841100000|2024-09-09 00:18:20|5413.99|5413.29|5414.24|5413.54|5414.37|5413.67|5413.99|5413.29|34
1725841110000|2024-09-09 00:18:30|5414.12|5413.42|5414.12|5413.42|5414.37|5413.67|5414.12|5413.42|6
1725841120000|2024-09-09 00:18:40|5414.24|5413.54|5414.62|5413.92|5414.62|5413.92|5414.24|5413.54|9
1725841130000|2024-09-09 00:18:50|5414.49|5413.79|5414.37|5413.67|5414.49|5413.79|5414.37|5413.67|15
1725841140000|2024-09-09 00:19:00|5414.49|5413.79|5414.49|5413.79|5414.62|5413.92|5414.37|5413.67|7
1725841150000|2024-09-09 00:19:10|5414.37|5413.67|5414.87|5414.17|5414.99|5414.29|5414.37|5413.67|16
1725841160000|2024-09-09 00:19:20|5414.99|5414.29|5414.87|5414.17|5414.99|5414.29|5414.87|5414.17|3
1725841170000|2024-09-09 00:19:30|5414.37|5413.67|5414.12|5413.42|5414.49|5413.79|5414.12|5413.42|54
1725841180000|2024-09-09 00:19:40|5414.37|5413.67|5414.37|5413.67|5414.37|5413.67|5414.37|5413.67|11
1725841190000|2024-09-09 00:19:50|5414.49|5413.79|5414.62|5413.92|5414.62|5413.92|5414.37|5413.67|13
1725841200000|2024-09-09 00:20:00|5414.74|5414.04|5415.62|5414.92|5415.62|5414.92|5414.74|5414.04|20
1725841210000|2024-09-09 00:20:10|5415.37|5414.67|5415.12|5414.42|5415.87|5415.17|5415.12|5414.42|75
1725841220000|2024-09-09 00:20:20|5415.24|5414.54|5415.37|5414.67|5415.74|5415.04|5415.12|5414.42|61
1725841230000|2024-09-09 00:20:30|5415.24|5414.54|5415.12|5414.42|5415.24|5414.54|5415.12|5414.42|14
1725841240000|2024-09-09 00:20:40|5415.24|5414.54|5414.87|5414.17|5415.37|5414.67|5414.87|5414.17|10
1725841250000|2024-09-09 00:20:50|5415.12|5414.42|5415.12|5414.42|5415.37|5414.67|5414.87|5414.17|18
1725841260000|2024-09-09 00:21:00|5415.24|5414.54|5415.41|5414.71|5415.49|5414.79|5415.24|5414.54|20
1725841270000|2024-09-09 00:21:10|5415.48|5414.78|5415.46|5414.76|5415.69|5414.99|5415.46|5414.76|12
1725841280000|2024-09-09 00:21:20|5415.33|5414.63|5414.71|5414.01|5415.46|5414.76|5414.71|5414.01|28
1725841290000|2024-09-09 00:21:30|5414.83|5414.13|5415.21|5414.51|5415.33|5414.63|5414.83|5414.13|41
1725841300000|2024-09-09 00:21:40|5415.08|5414.38|5415.21|5414.51|5415.21|5414.51|5415.08|5414.38|9
1725841310000|2024-09-09 00:21:50|5415.08|5414.38|5415.21|5414.51|5415.21|5414.51|5414.96|5414.26|28
1725841320000|2024-09-09 00:22:00|5415.33|5414.63|5415.46|5414.76|5415.71|5415.01|5415.21|5414.51|19
1725841330000|2024-09-09 00:22:10|5415.33|5414.63|5415.21|5414.51|5415.33|5414.63|5415.21|5414.51|11
1725841340000|2024-09-09 00:22:20|5415.33|5414.63|5415.21|5414.51|5415.33|5414.63|5415.21|5414.51|7
1725841350000|2024-09-09 00:22:30|5415.33|5414.63|5415.46|5414.76|5415.46|5414.76|5414.96|5414.26|23
1725841360000|2024-09-09 00:22:40|5415.33|5414.63|5414.96|5414.26|5415.33|5414.63|5414.96|5414.26|6
1725841370000|2024-09-09 00:22:50|5415.08|5414.38|5415.08|5414.38|5415.21|5414.51|5414.96|5414.26|5
1725841380000|2024-09-09 00:23:00|5414.96|5414.26|5415.21|5414.51|5415.21|5414.51|5414.96|5414.26|9
1725841390000|2024-09-09 00:23:10|5415.46|5414.76|5415.46|5414.76|5415.71|5415.01|5415.46|5414.76|18
1725841400000|2024-09-09 00:23:20|5415.21|5414.51|5415.46|5414.76|5415.71|5415.01|5415.21|5414.51|17
1725841410000|2024-09-09 00:23:30|5415.21|5414.51|5415.71|5415.01|5415.71|5415.01|5415.21|5414.51|32
1725841420000|2024-09-09 00:23:40|5415.96|5415.26|5416.21|5415.51|5416.21|5415.51|5415.96|5415.26|20
1725841430000|2024-09-09 00:23:50|5416.08|5415.38|5416.46|5415.76|5416.46|5415.76|5416.08|5415.38|18
1725841440000|2024-09-09 00:24:00|5416.71|5416.01|5416.83|5416.13|5416.96|5416.26|5416.46|5415.76|36
1725841450000|2024-09-09 00:24:10|5416.71|5416.01|5416.71|5416.01|5416.96|5416.26|5416.71|5416.01|30
1725841460000|2024-09-09 00:24:20|5416.96|5416.26|5416.96|5416.26|5417.21|5416.51|5416.83|5416.13|27
1725841470000|2024-09-09 00:24:30|5417.21|5416.51|5417.21|5416.51|5417.21|5416.51|5417.21|5416.51|15
1725841480000|2024-09-09 00:24:40|5417.46|5416.76|5417.96|5417.26|5417.96|5417.26|5417.21|5416.51|209
1725841490000|2024-09-09 00:24:50|5417.71|5417.01|5417.71|5417.01|5417.96|5417.26|5417.46|5416.76|42
1725841500000|2024-09-09 00:25:00|5417.83|5417.13|5417.46|5416.76|5417.96|5417.26|5417.46|5416.76|69
1725841510000|2024-09-09 00:25:10|5417.71|5417.01|5417.46|5416.76|5417.71|5417.01|5417.33|5416.63|65
1725841520000|2024-09-09 00:25:20|5417.33|5416.63|5417.21|5416.51|5417.96|5417.26|5416.96|5416.26|200
1725841530000|2024-09-09 00:25:30|5416.96|5416.26|5416.71|5416.01|5417.08|5416.38|5416.71|5416.01|204
1725841540000|2024-09-09 00:25:40|5416.46|5415.76|5417.21|5416.51|5417.21|5416.51|5416.46|5415.76|102
1725841550000|2024-09-09 00:25:50|5416.96|5416.26|5417.21|5416.51|5417.21|5416.51|5416.96|5416.26|59
1725841560000|2024-09-09 00:26:00|5417.46|5416.76|5417.46|5416.76|5417.96|5417.26|5417.46|5416.76|145
1725841570000|2024-09-09 00:26:10|5417.21|5416.51|5417.21|5416.51|5417.33|5416.63|5416.96|5416.26|102
1725841580000|2024-09-09 00:26:20|||||||||3
1725841590000|2024-09-09 00:26:30|5416.96|5416.26|5417.21|5416.51|5417.21|5416.51|5416.96|5416.26|12
1725841600000|2024-09-09 00:26:40|5417.08|5416.38|5416.83|5416.13|5417.21|5416.51|5416.71|5416.01|20
1725841610000|2024-09-09 00:26:50|5416.71|5416.01|5416.96|5416.26|5416.96|5416.26|5416.71|5416.01|12
1725841620000|2024-09-09 00:27:00|5417.08|5416.38|5417.46|5416.76|5417.46|5416.76|5417.08|5416.38|16
1725841630000|2024-09-09 00:27:10|5417.71|5417.01|5417.71|5417.01|5417.71|5417.01|5417.46|5416.76|15
1725841640000|2024-09-09 00:27:20|5417.58|5416.88|5417.71|5417.01|5417.71|5417.01|5417.46|5416.76|13
1725841650000|2024-09-09 00:27:30|5417.46|5416.76|5417.21|5416.51|5417.46|5416.76|5417.08|5416.38|28
1725841660000|2024-09-09 00:27:40|5417.33|5416.63|5417.21|5416.51|5417.46|5416.76|5417.08|5416.38|15
1725841670000|2024-09-09 00:27:50|5417.08|5416.38|5417.08|5416.38|5417.21|5416.51|5416.96|5416.26|8
1725841680000|2024-09-09 00:28:00|5417.21|5416.51|5417.46|5416.76|5417.46|5416.76|5417.21|5416.51|4
1725841690000|2024-09-09 00:28:10|5417.58|5416.88|5417.46|5416.76|5417.71|5417.01|5417.46|5416.76|14
1725841700000|2024-09-09 00:28:20|5417.71|5417.01|5418.21|5417.51|5418.21|5417.51|5417.71|5417.01|45
1725841710000|2024-09-09 00:28:30|5418.33|5417.63|5417.96|5417.26|5418.46|5417.76|5417.83|5417.13|66
1725841720000|2024-09-09 00:28:40|5418.08|5417.38|5418.21|5417.51|5418.21|5417.51|5418.08|5417.38|12
1725841730000|2024-09-09 00:28:50|5418.33|5417.63|5417.71|5417.01|5418.46|5417.76|5417.71|5417.01|175
1725841740000|2024-09-09 00:29:00|5417.83|5417.13|5418.96|5418.26|5418.96|5418.26|5417.83|5417.13|155
1725841750000|2024-09-09 00:29:10|5418.71|5418.01|5418.46|5417.76|5418.96|5418.26|5418.46|5417.76|355
1725841760000|2024-09-09 00:29:20|5418.71|5418.01|5418.46|5417.76|5418.96|5418.26|5418.46|5417.76|310
1725841770000|2024-09-09 00:29:30|5418.71|5418.01|5418.96|5418.26|5418.96|5418.26|5418.46|5417.76|107
1725841780000|2024-09-09 00:29:40|||||||||39
1725841790000|2024-09-09 00:29:50|5418.71|5418.01|5418.71|5418.01|5418.71|5418.01|5418.71|5418.01|78
1725841800000|2024-09-09 00:30:00|5418.58|5417.88|5418.46|5417.76|5418.96|5418.26|5418.46|5417.76|55
1725841810000|2024-09-09 00:30:10|5418.58|5417.88|5418.96|5418.26|5418.96|5418.26|5418.46|5417.76|114
1725841820000|2024-09-09 00:30:20|5418.71|5418.01|5418.46|5417.76|5418.71|5418.01|5418.46|5417.76|73
1725841830000|2024-09-09 00:30:30|5418.58|5417.88|5418.21|5417.51|5418.58|5417.88|5418.21|5417.51|34
1725841840000|2024-09-09 00:30:40|5418.33|5417.63|5418.71|5418.01|5418.71|5418.01|5418.21|5417.51|63
1725841850000|2024-09-09 00:30:50|5418.46|5417.76|5418.21|5417.51|5418.46|5417.76|5418.21|5417.51|11
1725841860000|2024-09-09 00:31:00|5417.96|5417.26|5417.96|5417.26|5418.08|5417.38|5417.96|5417.26|18
1725841870000|2024-09-09 00:31:10|5418.08|5417.38|5418.21|5417.51|5418.21|5417.51|5417.96|5417.26|128
1725841880000|2024-09-09 00:31:20|5418.46|5417.76|5417.96|5417.26|5418.46|5417.76|5417.96|5417.26|62
1725841890000|2024-09-09 00:31:30|5417.83|5417.13|5417.71|5417.01|5417.83|5417.13|5417.71|5417.01|20
1725841900000|2024-09-09 00:31:40|5417.83|5417.13|5417.71|5417.01|5417.96|5417.26|5417.71|5417.01|7
1725841910000|2024-09-09 00:31:50|5417.46|5416.76|5417.46|5416.76|5417.46|5416.76|5417.46|5416.76|19
1725841920000|2024-09-09 00:32:00|||||||||2
1725841930000|2024-09-09 00:32:10|5417.21|5416.51|5417.21|5416.51|5417.21|5416.51|5417.21|5416.51|17
1725841940000|2024-09-09 00:32:20|5417.33|5416.63|5417.46|5416.76|5417.46|5416.76|5417.33|5416.63|5
1725841960000|2024-09-09 00:32:40|5417.33|5416.63|5417.46|5416.76|5417.46|5416.76|5417.21|5416.51|14
1725841970000|2024-09-09 00:32:50|5417.71|5417.01|5417.21|5416.51|5417.71|5417.01|5417.21|5416.51|17
1725841980000|2024-09-09 00:33:00|5417.33|5416.63|5417.21|5416.51|5417.46|5416.76|5417.21|5416.51|33
1725841990000|2024-09-09 00:33:10|5416.71|5416.01|5416.96|5416.26|5416.96|5416.26|5416.21|5415.51|268
1725842000000|2024-09-09 00:33:20|5416.83|5416.13|5416.71|5416.01|5416.96|5416.26|5416.46|5415.76|30
1725842010000|2024-09-09 00:33:30|5416.96|5416.26|5416.96|5416.26|5416.96|5416.26|5416.71|5416.01|48
1725842020000|2024-09-09 00:33:40|5416.83|5416.13|5416.71|5416.01|5416.83|5416.13|5416.71|5416.01|14
1725842030000|2024-09-09 00:33:50|5416.96|5416.26|5417.46|5416.76|5417.58|5416.88|5416.96|5416.26|61
1725842040000|2024-09-09 00:34:00|5417.71|5417.01|5417.96|5417.26|5418.21|5417.51|5417.46|5416.76|193
1725842050000|2024-09-09 00:34:10|||||||||7
1725842070000|2024-09-09 00:34:30|5418.08|5417.38|5418.08|5417.38|5418.08|5417.38|5417.96|5417.26|18
1725842080000|2024-09-09 00:34:40|5417.96|5417.26|5417.71|5417.01|5418.08|5417.38|5417.58|5416.88|12
1725842090000|2024-09-09 00:34:50|||||||||5
1725842100000|2024-09-09 00:35:00|5417.83|5417.13|5417.96|5417.26|5417.96|5417.26|5417.83|5417.13|23
1725842110000|2024-09-09 00:35:10|5418.08|5417.38|5418.46|5417.76|5418.71|5418.01|5418.08|5417.38|42
1725842130000|2024-09-09 00:35:30|5418.58|5417.88|5418.21|5417.51|5418.58|5417.88|5418.21|5417.51|13
1725842140000|2024-09-09 00:35:40|5418.33|5417.63|5418.21|5417.51|5418.33|5417.63|5417.96|5417.26|13
1725842150000|2024-09-09 00:35:50|5418.46|5417.76|5418.71|5418.01|5418.71|5418.01|5418.46|5417.76|12
1725842160000|2024-09-09 00:36:00|5418.96|5418.26|5418.96|5418.26|5419.21|5418.51|5418.96|5418.26|38
1725842170000|2024-09-09 00:36:10|5419.21|5418.51|5418.96|5418.26|5419.21|5418.51|5418.96|5418.26|60
1725842180000|2024-09-09 00:36:20|5418.83|5418.13|5418.71|5418.01|5418.83|5418.13|5418.71|5418.01|29
1725842190000|2024-09-09 00:36:30|5418.58|5417.88|5418.46|5417.76|5418.58|5417.88|5418.46|5417.76|19
1725842200000|2024-09-09 00:36:40|5418.58|5417.88|5418.71|5418.01|5418.71|5418.01|5418.21|5417.51|22
1725842210000|2024-09-09 00:36:50|5418.83|5418.13|5418.96|5418.26|5418.96|5418.26|5418.71|5418.01|19
1725842220000|2024-09-09 00:37:00|5418.71|5418.01|5418.71|5418.01|5418.83|5418.13|5418.71|5418.01|10
1725842230000|2024-09-09 00:37:10|5418.83|5418.13|5418.71|5418.01|5418.83|5418.13|5418.71|5418.01|7
1725842240000|2024-09-09 00:37:20|5418.46|5417.76|5418.46|5417.76|5418.46|5417.76|5418.46|5417.76|11
1725842250000|2024-09-09 00:37:30|5418.33|5417.63|5418.46|5417.76|5418.46|5417.76|5418.33|5417.63|32
1725842260000|2024-09-09 00:37:40|5418.58|5417.88|5418.83|5418.13|5418.83|5418.13|5418.58|5417.88|10
1725842270000|2024-09-09 00:37:50|5418.96|5418.26|5418.96|5418.26|5418.96|5418.26|5418.96|5418.26|4
1725842280000|2024-09-09 00:38:00|||||||||14
1725842290000|2024-09-09 00:38:10|5418.83|5418.13|5418.83|5418.13|5418.83|5418.13|5418.83|5418.13|3
1725842300000|2024-09-09 00:38:20|5418.96|5418.26|5418.71|5418.01|5418.96|5418.26|5418.71|5418.01|0
1725842310000|2024-09-09 00:38:30|5418.83|5418.13|5418.71|5418.01|5418.96|5418.26|5418.46|5417.76|245
1725842320000|2024-09-09 00:38:40|5418.96|5418.26|5418.96|5418.26|5418.96|5418.26|5418.71|5418.01|49
1725842330000|2024-09-09 00:38:50|5419.08|5418.38|5418.96|5418.26|5419.21|5418.51|5418.96|5418.26|69
1725842340000|2024-09-09 00:39:00|5418.58|5417.88|5418.46|5417.76|5418.71|5418.01|5418.46|5417.76|60
1725842350000|2024-09-09 00:39:10|5418.21|5417.51|5418.71|5418.01|5418.71|5418.01|5418.21|5417.51|34
1725842360000|2024-09-09 00:39:20|5418.58|5417.88|5418.58|5417.88|5418.58|5417.88|5418.58|5417.88|8
1725842370000|2024-09-09 00:39:30|5418.46|5417.76|5418.46|5417.76|5418.46|5417.76|5418.46|5417.76|2
1725842380000|2024-09-09 00:39:40|5418.33|5417.63|5418.46|5417.76|5418.46|5417.76|5418.33|5417.63|17
1725842390000|2024-09-09 00:39:50|5418.58|5417.88|5418.58|5417.88|5418.71|5418.01|5418.46|5417.76|12
1725842400000|2024-09-09 00:40:00|5418.46|5417.76|5418.46|5417.76|5418.58|5417.88|5418.46|5417.76|3
1725842410000|2024-09-09 00:40:10|5418.71|5418.01|5418.71|5418.01|5418.71|5418.01|5418.71|5418.01|8
1725842420000|2024-09-09 00:40:20|5418.58|5417.88|5418.71|5418.01|5418.71|5418.01|5418.46|5417.76|5
1725842430000|2024-09-09 00:40:30|||||||||5
1725842440000|2024-09-09 00:40:40|5418.21|5417.51|5418.46|5417.76|5418.46|5417.76|5418.21|5417.51|60
1725842460000|2024-09-09 00:41:00|5418.21|5417.51|5418.21|5417.51|5418.21|5417.51|5418.21|5417.51|10
1725842470000|2024-09-09 00:41:10|5418.33|5417.63|5418.21|5417.51|5418.46|5417.76|5418.08|5417.38|18
1725842480000|2024-09-09 00:41:20|5418.08|5417.38|5417.71|5417.01|5418.08|5417.38|5417.71|5417.01|36
1725842490000|2024-09-09 00:41:30|5417.58|5416.88|5417.46|5416.76|5417.58|5416.88|5417.46|5416.76|14
1725842500000|2024-09-09 00:41:40|5417.33|5416.63|5417.46|5416.76|5417.46|5416.76|5417.21|5416.51|19
1725842510000|2024-09-09 00:41:50|5417.33|5416.63|5416.96|5416.26|5417.46|5416.76|5416.96|5416.26|40
1725842520000|2024-09-09 00:42:00|5417.21|5416.51|5417.46|5416.76|5417.58|5416.88|5417.21|5416.51|22
1725842530000|2024-09-09 00:42:10|5417.21|5416.51|5417.21|5416.51|5417.21|5416.51|5417.21|5416.51|8
1725842550000|2024-09-09 00:42:30|5417.33|5416.63|5417.21|5416.51|5417.33|5416.63|5417.21|5416.51|2
1725842560000|2024-09-09 00:42:40|5417.08|5416.38|5416.96|5416.26|5417.08|5416.38|5416.96|5416.26|5
1725842570000|2024-09-09 00:42:50|5416.83|5416.13|5416.46|5415.76|5416.96|5416.26|5416.46|5415.76|30
1725842580000|2024-09-09 00:43:00|5416.71|5416.01|5416.21|5415.51|5416.71|5416.01|5416.21|5415.51|22
1725842590000|2024-09-09 00:43:10|5416.33|5415.63|5416.21|5415.51|5416.33|5415.63|5416.21|5415.51|11
1725842600000|2024-09-09 00:43:20|5416.08|5415.38|5415.96|5415.26|5416.08|5415.38|5415.96|5415.26|18
1725842610000|2024-09-09 00:43:30|5415.71|5415.01|5415.71|5415.01|5415.71|5415.01|5415.46|5414.76|48
1725842620000|2024-09-09 00:43:40|5415.58|5414.88|5416.21|5415.51|5416.21|5415.51|5415.58|5414.88|28
1725842630000|2024-09-09 00:43:50|||||||||7
1725842640000|2024-09-09 00:44:00|5416.08|5415.38|5416.08|5415.38|5416.08|5415.38|5416.08|5415.38|23
1725842650000|2024-09-09 00:44:10|5416.21|5415.51|5416.21|5415.51|5416.33|5415.63|5415.96|5415.26|9
1725842660000|2024-09-09 00:44:20|5416.46|5415.76|5416.58|5415.88|5416.58|5415.88|5416.46|5415.76|16
1725842670000|2024-09-09 00:44:30|5416.71|5416.01|5416.96|5416.26|5416.96|5416.26|5416.58|5415.88|5
1725842680000|2024-09-09 00:44:40|5416.71|5416.01|5416.96|5416.26|5416.96|5416.26|5416.71|5416.01|36
1725842690000|2024-09-09 00:44:50|5417.08|5416.38|5416.96|5416.26|5417.21|5416.51|5416.96|5416.26|14
1725842700000|2024-09-09 00:45:00|5417.08|5416.38|5416.46|5415.76|5417.21|5416.51|5416.46|5415.76|14
1725842710000|2024-09-09 00:45:10|5416.33|5415.63|5416.21|5415.51|5416.46|5415.76|5416.08|5415.38|18
1725842720000|2024-09-09 00:45:20|5416.33|5415.63|5416.21|5415.51|5416.33|5415.63|5416.21|5415.51|10
1725842730000|2024-09-09 00:45:30|5416.33|5415.63|5416.46|5415.76|5416.46|5415.76|5416.21|5415.51|16
1725842740000|2024-09-09 00:45:40|5416.71|5416.01|5416.71|5416.01|5416.71|5416.01|5416.46|5415.76|12
1725842750000|2024-09-09 00:45:50|||||||||2
1725842760000|2024-09-09 00:46:00|5416.83|5416.13|5416.96|5416.26|5417.21|5416.51|5416.46|5415.76|37
1725842770000|2024-09-09 00:46:10|5416.83|5416.13|5416.58|5415.88|5416.83|5416.13|5416.58|5415.88|20
1725842780000|2024-09-09 00:46:20|5416.46|5415.76|5416.46|5415.76|5416.58|5415.88|5416.46|5415.76|3
1725842790000|2024-09-09 00:46:30|5416.58|5415.88|5416.71|5416.01|5416.83|5416.13|5416.58|5415.88|5
1725842800000|2024-09-09 00:46:40|5416.83|5416.13|5416.71|5416.01|5416.83|5416.13|5416.71|5416.01|2
1725842810000|2024-09-09 00:46:50|5416.83|5416.13|5416.58|5415.88|5416.83|5416.13|5416.58|5415.88|9
1725842820000|2024-09-09 00:47:00|5416.46|5415.76|5416.46|5415.76|5416.58|5415.88|5416.46|5415.76|0
1725842830000|2024-09-09 00:47:10|5416.71|5416.01|5416.71|5416.01|5416.96|5416.26|5416.71|5416.01|11
1725842840000|2024-09-09 00:47:20|5416.83|5416.13|5416.83|5416.13|5416.96|5416.26|5416.71|5416.01|2
1725842850000|2024-09-09 00:47:30|5416.96|5416.26|5417.21|5416.51|5417.21|5416.51|5416.83|5416.13|23
1725842870000|2024-09-09 00:47:50|5417.33|5416.63|5417.21|5416.51|5417.33|5416.63|5417.21|5416.51|12
1725842880000|2024-09-09 00:48:00|5417.33|5416.63|5417.21|5416.51|5417.33|5416.63|5416.96|5416.26|17
1725842890000|2024-09-09 00:48:10|5417.08|5416.38|5417.46|5416.76|5417.46|5416.76|5416.96|5416.26|14
1725842900000|2024-09-09 00:48:20|5417.21|5416.51|5417.21|5416.51|5417.46|5416.76|5417.21|5416.51|17
1725842910000|2024-09-09 00:48:30|5417.33|5416.63|5417.21|5416.51|5417.46|5416.76|5417.21|5416.51|16
1725842920000|2024-09-09 00:48:40|5417.08|5416.38|5416.71|5416.01|5417.08|5416.38|5416.71|5416.01|8
1725842930000|2024-09-09 00:48:50|5416.83|5416.13|5416.46|5415.76|5416.96|5416.26|5416.46|5415.76|25
1725842940000|2024-09-09 00:49:00|5416.58|5415.88|5415.96|5415.26|5416.58|5415.88|5415.96|5415.26|46
1725842950000|2024-09-09 00:49:10|5415.71|5415.01|5415.46|5414.76|5415.71|5415.01|5415.46|5414.76|31
1725842960000|2024-09-09 00:49:20|5415.21|5414.51|5415.96|5415.26|5415.96|5415.26|5415.21|5414.51|41
1725842970000|2024-09-09 00:49:30|5416.08|5415.38|5416.21|5415.51|5416.21|5415.51|5416.08|5415.38|33
1725842980000|2024-09-09 00:49:40|5416.46|5415.76|5416.71|5416.01|5416.71|5416.01|5416.46|5415.76|14
1725842990000|2024-09-09 00:49:50|||||||||4
1725843000000|2024-09-09 00:50:00|5416.83|5416.13|5417.46|5416.76|5417.46|5416.76|5416.83|5416.13|36
1725843010000|2024-09-09 00:50:10|5417.58|5416.88|5417.46|5416.76|5417.58|5416.88|5417.46|5416.76|14
1725843020000|2024-09-09 00:50:20|5417.58|5416.88|5417.71|5417.01|5417.71|5417.01|5417.46|5416.76|31
1725843030000|2024-09-09 00:50:30|5417.58|5416.88|5417.46|5416.76|5417.71|5417.01|5417.46|5416.76|22
1725843040000|2024-09-09 00:50:40|5417.33|5416.63|5417.21|5416.51|5417.33|5416.63|5417.21|5416.51|10
1725843050000|2024-09-09 00:50:50|5417.33|5416.63|5417.21|5416.51|5417.33|5416.63|5416.96|5416.26|8
1725843060000|2024-09-09 00:51:00|5417.08|5416.38|5417.21|5416.51|5417.33|5416.63|5417.08|5416.38|9
1725843070000|2024-09-09 00:51:10|5417.33|5416.63|5416.96|5416.26|5417.46|5416.76|5416.96|5416.26|9
1725843090000|2024-09-09 00:51:30|5417.08|5416.38|5416.96|5416.26|5417.21|5416.51|5416.96|5416.26|2
1725843100000|2024-09-09 00:51:40|5416.83|5416.13|5416.71|5416.01|5416.96|5416.26|5416.71|5416.01|21
1725843110000|2024-09-09 00:51:50|5416.46|5415.76|5416.71|5416.01|5416.83|5416.13|5416.46|5415.76|3
1725843120000|2024-09-09 00:52:00|5416.83|5416.13|5416.96|5416.26|5416.96|5416.26|5416.71|5416.01|15
1725843130000|2024-09-09 00:52:10|5416.71|5416.01|5416.71|5416.01|5416.96|5416.26|5416.71|5416.01|14
1725843140000|2024-09-09 00:52:20|5416.58|5415.88|5416.96|5416.26|5416.96|5416.26|5416.58|5415.88|1
1725843150000|2024-09-09 00:52:30|5416.83|5416.13|5416.71|5416.01|5416.96|5416.26|5416.71|5416.01|19
1725843160000|2024-09-09 00:52:40|5417.08|5416.38|5417.21|5416.51|5417.21|5416.51|5416.96|5416.26|12
1725843180000|2024-09-09 00:53:00|5417.46|5416.76|5418.21|5417.51|5418.46|5417.76|5417.46|5416.76|114
1725843190000|2024-09-09 00:53:10|5418.33|5417.63|5418.46|5417.76|5418.71|5418.01|5418.33|5417.63|39
1725843200000|2024-09-09 00:53:20|5418.58|5417.88|5418.96|5418.26|5418.96|5418.26|5418.46|5417.76|50
1725843210000|2024-09-09 00:53:30|5418.83|5418.13|5418.71|5418.01|5418.96|5418.26|5418.71|5418.01|43
1725843220000|2024-09-09 00:53:40|5418.83|5418.13|5418.46|5417.76|5418.96|5418.26|5418.21|5417.51|27
1725843230000|2024-09-09 00:53:50|5418.58|5417.88|5418.71|5418.01|5418.71|5418.01|5418.58|5417.88|7
1725843240000|2024-09-09 00:54:00|5418.83|5418.13|5418.96|5418.26|5418.96|5418.26|5418.71|5418.01|26
1725843260000|2024-09-09 00:54:20|5419.08|5418.38|5418.96|5418.26|5419.08|5418.38|5418.96|5418.26|48
1725843270000|2024-09-09 00:54:30|5419.08|5418.38|5420.71|5420.01|5420.71|5420.01|5419.08|5418.38|330
1725843280000|2024-09-09 00:54:40|5420.46|5419.76|5419.46|5418.76|5420.71|5420.01|5419.46|5418.76|96
1725843290000|2024-09-09 00:54:50|5419.33|5418.63|5418.96|5418.26|5419.46|5418.76|5418.96|5418.26|39
1725843300000|2024-09-09 00:55:00|5419.08|5418.38|5418.71|5418.01|5419.33|5418.63|5418.71|5418.01|88
1725843310000|2024-09-09 00:55:10|5418.83|5418.13|5418.46|5417.76|5418.83|5418.13|5418.46|5417.76|4
1725843320000|2024-09-09 00:55:20|5418.21|5417.51|5418.46|5417.76|5418.46|5417.76|5417.96|5417.26|17
1725843330000|2024-09-09 00:55:30|5418.33|5417.63|5418.21|5417.51|5418.46|5417.76|5418.21|5417.51|17
1725843340000|2024-09-09 00:55:40|5418.08|5417.38|5418.08|5417.38|5418.21|5417.51|5418.08|5417.38|17
1725843350000|2024-09-09 00:55:50|5418.21|5417.51|5418.21|5417.51|5418.46|5417.76|5418.21|5417.51|5
1725843360000|2024-09-09 00:56:00|5417.96|5417.26|5418.21|5417.51|5418.21|5417.51|5417.83|5417.13|51
1725843370000|2024-09-09 00:56:10|5418.46|5417.76|5418.21|5417.51|5418.46|5417.76|5418.21|5417.51|5
1725843380000|2024-09-09 00:56:20|5417.96|5417.26|5418.21|5417.51|5418.21|5417.51|5417.46|5416.76|45
1725843390000|2024-09-09 00:56:30|5418.46|5417.76|5418.33|5417.63|5418.46|5417.76|5418.21|5417.51|34
1725843400000|2024-09-09 00:56:40|5418.46|5417.76|5418.33|5417.63|5418.46|5417.76|5418.21|5417.51|12
1725843410000|2024-09-09 00:56:50|5418.46|5417.76|5418.46|5417.76|5418.46|5417.76|5418.46|5417.76|2
1725843420000|2024-09-09 00:57:00|5418.71|5418.01|5418.46|5417.76|5418.71|5418.01|5418.46|5417.76|42
1725843430000|2024-09-09 00:57:10|5418.71|5418.01|5418.46|5417.76|5418.71|5418.01|5418.46|5417.76|11
1725843440000|2024-09-09 00:57:20|||||||||7
1725843450000|2024-09-09 00:57:30|5418.58|5417.88|5418.46|5417.76|5418.71|5418.01|5418.46|5417.76|12
1725843460000|2024-09-09 00:57:40|5418.21|5417.51|5418.08|5417.38|5418.33|5417.63|5417.96|5417.26|26
1725843470000|2024-09-09 00:57:50|5418.21|5417.51|5418.21|5417.51|5418.21|5417.51|5418.08|5417.38|13
1725843480000|2024-09-09 00:58:00|5418.33|5417.63|5418.21|5417.51|5418.46|5417.76|5418.21|5417.51|7
1725843490000|2024-09-09 00:58:10|5418.33|5417.63|5418.21|5417.51|5418.33|5417.63|5418.21|5417.51|2
1725843500000|2024-09-09 00:58:20|5418.08|5417.38|5417.71|5417.01|5418.08|5417.38|5417.71|5417.01|12
1725843510000|2024-09-09 00:58:30|5417.96|5417.26|5417.96|5417.26|5418.21|5417.51|5417.96|5417.26|22
1725843520000|2024-09-09 00:58:40|5418.21|5417.51|5418.21|5417.51|5418.21|5417.51|5418.21|5417.51|2
1725843530000|2024-09-09 00:58:50|5417.96|5417.26|5417.96|5417.26|5417.96|5417.26|5417.96|5417.26|8
1725843540000|2024-09-09 00:59:00|5418.08|5417.38|5418.21|5417.51|5418.21|5417.51|5417.96|5417.26|24
1725843550000|2024-09-09 00:59:10|5418.08|5417.38|5418.08|5417.38|5418.21|5417.51|5417.96|5417.26|79
1725843560000|2024-09-09 00:59:20|5418.21|5417.51|5417.71|5417.01|5418.21|5417.51|5417.46|5416.76|232
1725843570000|2024-09-09 00:59:30|5417.58|5416.88|5416.96|5416.26|5417.71|5417.01|5416.96|5416.26|27
1725843580000|2024-09-09 00:59:40|5416.71|5416.01|5416.46|5415.76|5416.71|5416.01|5416.46|5415.76|32
1725843590000|2024-09-09 00:59:50|5416.58|5415.88|5416.46|5415.76|5416.71|5416.01|5416.46|5415.76|11
1725843600000|2024-09-09 01:00:00|5416.71|5416.01|5417.96|5417.26|5417.96|5417.26|5416.71|5416.01|169
1725843610000|2024-09-09 01:00:10|5418.08|5417.38|5417.96|5417.26|5418.08|5417.38|5417.71|5417.01|63
1725843620000|2024-09-09 01:00:20|5418.08|5417.38|5418.21|5417.51|5418.21|5417.51|5418.08|5417.38|95
1725843630000|2024-09-09 01:00:30|5417.96|5417.26|5418.21|5417.51|5418.21|5417.51|5417.96|5417.26|27
1725843640000|2024-09-09 01:00:40|5418.08|5417.38|5418.21|5417.51|5418.21|5417.51|5418.08|5417.38|75
1725843650000|2024-09-09 01:00:50|5419.21|5418.51|5418.46|5417.76|5419.21|5418.51|5418.46|5417.76|326
1725843660000|2024-09-09 01:01:00|5418.33|5417.63|5418.46|5417.76|5418.46|5417.76|5418.21|5417.51|31
1725843670000|2024-09-09 01:01:10|5418.71|5418.01|5418.96|5418.26|5419.21|5418.51|5418.71|5418.01|37
1725843680000|2024-09-09 01:01:20|5419.08|5418.38|5419.33|5418.63|5419.58|5418.88|5419.08|5418.38|4
1725843690000|2024-09-09 01:01:30|5419.21|5418.51|5418.46|5417.76|5419.21|5418.51|5418.46|5417.76|81
1725843700000|2024-09-09 01:01:40|5418.71|5418.01|5418.71|5418.01|5418.71|5418.01|5418.71|5418.01|14
1725843710000|2024-09-09 01:01:50|||||||||20
1725843720000|2024-09-09 01:02:00|5418.46|5417.76|5418.46|5417.76|5418.58|5417.88|5418.46|5417.76|58
1725843730000|2024-09-09 01:02:10|5418.33|5417.63|5418.21|5417.51|5418.33|5417.63|5418.21|5417.51|4
1725843740000|2024-09-09 01:02:20|5418.46|5417.76|5418.46|5417.76|5418.46|5417.76|5418.46|5417.76|5
1725843750000|2024-09-09 01:02:30|5418.71|5418.01|5418.71|5418.01|5418.71|5418.01|5418.71|5418.01|2
1725843760000|2024-09-09 01:02:40|5418.96|5418.26|5419.21|5418.51|5419.21|5418.51|5418.96|5418.26|29
1725843770000|2024-09-09 01:02:50|||||||||1
1725843780000|2024-09-09 01:03:00|5419.46|5418.76|5418.96|5418.26|5419.46|5418.76|5418.71|5418.01|27
1725843790000|2024-09-09 01:03:10|5419.21|5418.51|5419.21|5418.51|5419.21|5418.51|5419.21|5418.51|13
1725843800000|2024-09-09 01:03:20|||||||||5
1725843810000|2024-09-09 01:03:30|5419.33|5418.63|5419.33|5418.63|5419.46|5418.76|5419.21|5418.51|16
1725843820000|2024-09-09 01:03:40|5419.21|5418.51|5419.21|5418.51|5419.33|5418.63|5419.21|5418.51|9
1725843830000|2024-09-09 01:03:50|||||||||119
1725843840000|2024-09-09 01:04:00|5419.71|5419.01|5419.71|5419.01|5419.71|5419.01|5419.46|5418.76|98
1725843850000|2024-09-09 01:04:10|5419.96|5419.26|5419.71|5419.01|5419.96|5419.26|5419.71|5419.01|25
1725843860000|2024-09-09 01:04:20|5419.83|5419.13|5419.96|5419.26|5419.96|5419.26|5419.71|5419.01|14
1725843870000|2024-09-09 01:04:30|||||||||3
1725843880000|2024-09-09 01:04:40|5420.21|5419.51|5420.21|5419.51|5420.21|5419.51|5420.21|5419.51|14
1725843890000|2024-09-09 01:04:50|5419.96|5419.26|5420.46|5419.76|5420.46|5419.76|5419.96|5419.26|35
1725843900000|2024-09-09 01:05:00|5420.71|5420.01|5421.71|5421.01|5421.71|5421.01|5420.71|5420.01|192
1725843910000|2024-09-09 01:05:10|5421.83|5421.13|5421.96|5421.26|5421.96|5421.26|5421.83|5421.13|77
1725843920000|2024-09-09 01:05:20|5422.21|5421.51|5421.71|5421.01|5422.21|5421.51|5421.58|5420.88|27
1725843930000|2024-09-09 01:05:30|5421.46|5420.76|5421.71|5421.01|5421.71|5421.01|5421.46|5420.76|81
1725843940000|2024-09-09 01:05:40|5421.46|5420.76|5421.46|5420.76|5421.58|5420.88|5421.46|5420.76|33
1725843950000|2024-09-09 01:05:50|5421.58|5420.88|5421.46|5420.76|5421.71|5421.01|5421.46|5420.76|13
1725843960000|2024-09-09 01:06:00|5421.58|5420.88|5421.71|5421.01|5421.71|5421.01|5421.58|5420.88|69
1725843970000|2024-09-09 01:06:10|5421.83|5421.13|5422.21|5421.51|5422.71|5422.01|5421.83|5421.13|234
1725843980000|2024-09-09 01:06:20|5421.96|5421.26|5421.96|5421.26|5422.21|5421.51|5421.96|5421.26|77
1725843990000|2024-09-09 01:06:30|5422.08|5421.38|5422.21|5421.51|5422.21|5421.51|5421.83|5421.13|116
1725844000000|2024-09-09 01:06:40|||||||||89
1725844010000|2024-09-09 01:06:50|||||||||55
1725844020000|2024-09-09 01:07:00|5422.08|5421.38|5421.71|5421.01|5422.08|5421.38|5421.46|5420.76|34
1725844030000|2024-09-09 01:07:10|5421.58|5420.88|5421.46|5420.76|5421.58|5420.88|5421.46|5420.76|18
1725844040000|2024-09-09 01:07:20|5421.71|5421.01|5421.46|5420.76|5421.71|5421.01|5421.21|5420.51|43
1725844050000|2024-09-09 01:07:30|||||||||6
1725844060000|2024-09-09 01:07:40|||||||||8
1725844070000|2024-09-09 01:07:50|||||||||7
1725844080000|2024-09-09 01:08:00|5421.71|5421.01|5421.71|5421.01|5421.71|5421.01|5421.71|5421.01|31
1725844090000|2024-09-09 01:08:10|5421.46|5420.76|5421.46|5420.76|5421.46|5420.76|5421.46|5420.76|22
1725844100000|2024-09-09 01:08:20|5421.33|5420.63|5420.96|5420.26|5421.33|5420.63|5420.96|5420.26|32
1725844110000|2024-09-09 01:08:30|||||||||34
1725844120000|2024-09-09 01:08:40|5421.08|5420.38|5420.71|5420.01|5421.08|5420.38|5420.46|5419.76|96
1725844130000|2024-09-09 01:08:50|5420.96|5420.26|5420.71|5420.01|5420.96|5420.26|5420.46|5419.76|29
1725844140000|2024-09-09 01:09:00|5420.58|5419.88|5420.46|5419.76|5420.58|5419.88|5420.46|5419.76|30
1725844150000|2024-09-09 01:09:10|5420.21|5419.51|5420.21|5419.51|5420.21|5419.51|5420.21|5419.51|17
1725844160000|2024-09-09 01:09:20|5420.33|5419.63|5420.71|5420.01|5420.71|5420.01|5420.33|5419.63|10
1725844170000|2024-09-09 01:09:30|||||||||9
1725844180000|2024-09-09 01:09:40|5420.83|5420.13|5420.46|5419.76|5420.96|5420.26|5420.46|5419.76|27
1725844190000|2024-09-09 01:09:50|5420.21|5419.51|5420.46|5419.76|5420.46|5419.76|5420.21|5419.51|13
1725844200000|2024-09-09 01:10:00|5420.71|5420.01|5420.46|5419.76|5420.71|5420.01|5420.46|5419.76|16
1725844210000|2024-09-09 01:10:10|5420.58|5419.88|5420.96|5420.26|5420.96|5420.26|5420.58|5419.88|19
1725844220000|2024-09-09 01:10:20|5420.83|5420.13|5420.96|5420.26|5420.96|5420.26|5420.71|5420.01|8
1725844230000|2024-09-09 01:10:30|5421.08|5420.38|5421.46|5420.76|5421.46|5420.76|5420.96|5420.26|41
1725844240000|2024-09-09 01:10:40|5421.71|5421.01|5421.71|5421.01|5421.71|5421.01|5421.71|5421.01|9
1725844250000|2024-09-09 01:10:50|5421.33|5420.63|5421.21|5420.51|5421.46|5420.76|5421.21|5420.51|38
1725844260000|2024-09-09 01:11:00|5421.46|5420.76|5421.96|5421.26|5421.96|5421.26|5421.46|5420.76|38
1725844270000|2024-09-09 01:11:10|||||||||6
1725844280000|2024-09-09 01:11:20|5422.08|5421.38|5422.21|5421.51|5422.21|5421.51|5422.08|5421.38|76
1725844290000|2024-09-09 01:11:30|5421.96|5421.26|5421.71|5421.01|5422.21|5421.51|5421.71|5421.01|33
1725844310000|2024-09-09 01:11:50|5421.83|5421.13|5421.71|5421.01|5421.83|5421.13|5421.71|5421.01|10
1725844320000|2024-09-09 01:12:00|5421.46|5420.76|5421.71|5421.01|5421.83|5421.13|5421.21|5420.51|46
1725844330000|2024-09-09 01:12:10|5421.96|5421.26|5421.96|5421.26|5421.96|5421.26|5421.96|5421.26|30
1725844340000|2024-09-09 01:12:20|5422.08|5421.38|5421.96|5421.26|5422.08|5421.38|5421.96|5421.26|14
1725844350000|2024-09-09 01:12:30|||||||||14
1725844360000|2024-09-09 01:12:40|5421.83|5421.13|5422.21|5421.51|5422.21|5421.51|5421.83|5421.13|8
1725844370000|2024-09-09 01:12:50|5422.08|5421.38|5422.21|5421.51|5422.21|5421.51|5422.08|5421.38|6
1725844380000|2024-09-09 01:13:00|5422.08|5421.38|5422.21|5421.51|5422.21|5421.51|5421.96|5421.26|22
1725844390000|2024-09-09 01:13:10|||||||||7
1725844400000|2024-09-09 01:13:20|5422.33|5421.63|5422.71|5422.01|5422.96|5422.26|5422.21|5421.51|193
1725844410000|2024-09-09 01:13:30|5422.58|5421.88|5422.21|5421.51|5422.58|5421.88|5422.21|5421.51|23
1725844420000|2024-09-09 01:13:40|||||||||33
1725844430000|2024-09-09 01:13:50|5422.08|5421.38|5421.96|5421.26|5422.08|5421.38|5421.96|5421.26|13
1725844440000|2024-09-09 01:14:00|5421.71|5421.01|5421.83|5421.13|5421.83|5421.13|5421.71|5421.01|27
1725844450000|2024-09-09 01:14:10|5421.96|5421.26|5421.58|5420.88|5421.96|5421.26|5421.58|5420.88|15
1725844460000|2024-09-09 01:14:20|5421.46|5420.76|5421.71|5421.01|5421.71|5421.01|5421.46|5420.76|17
1725844470000|2024-09-09 01:14:30|||||||||7
1725844480000|2024-09-09 01:14:40|5421.83|5421.13|5422.21|5421.51|5422.21|5421.51|5421.83|5421.13|28
1725844490000|2024-09-09 01:14:50|5422.08|5421.38|5421.96|5421.26|5422.08|5421.38|5421.96|5421.26|10
1725844500000|2024-09-09 01:15:00|5422.08|5421.38|5421.96|5421.26|5422.21|5421.51|5421.96|5421.26|25
1725844510000|2024-09-09 01:15:10|5422.08|5421.38|5422.21|5421.51|5422.21|5421.51|5422.08|5421.38|12
1725844520000|2024-09-09 01:15:20|||||||||41
1725844530000|2024-09-09 01:15:30|||||||||7
1725844540000|2024-09-09 01:15:40|5422.08|5421.38|5421.96|5421.26|5422.21|5421.51|5421.96|5421.26|17
1725844550000|2024-09-09 01:15:50|5421.83|5421.13|5421.71|5421.01|5421.83|5421.13|5421.71|5421.01|11
1725844560000|2024-09-09 01:16:00|5421.96|5421.26|5421.96|5421.26|5421.96|5421.26|5421.96|5421.26|7
1725844570000|2024-09-09 01:16:10|5421.83|5421.13|5421.96|5421.26|5421.96|5421.26|5421.83|5421.13|32
1725844580000|2024-09-09 01:16:20|5422.08|5421.38|5422.08|5421.38|5422.21|5421.51|5422.08|5421.38|7
1725844590000|2024-09-09 01:16:30|5421.96|5421.26|5421.71|5421.01|5421.96|5421.26|5421.71|5421.01|8
1725844600000|2024-09-09 01:16:40|5421.83|5421.13|5420.96|5420.26|5421.96|5421.26|5420.96|5420.26|119
1725844610000|2024-09-09 01:16:50|5421.08|5420.38|5420.96|5420.26|5421.21|5420.51|5420.96|5420.26|19
1725844620000|2024-09-09 01:17:00|5421.08|5420.38|5420.96|5420.26|5421.21|5420.51|5420.96|5420.26|6
1725844630000|2024-09-09 01:17:10|5420.71|5420.01|5420.96|5420.26|5420.96|5420.26|5420.71|5420.01|8
1725844640000|2024-09-09 01:17:20|5420.83|5420.13|5420.71|5420.01|5420.83|5420.13|5420.33|5419.63|76
1725844650000|2024-09-09 01:17:30|5420.58|5419.88|5420.21|5419.51|5420.71|5420.01|5420.21|5419.51|17
1725844660000|2024-09-09 01:17:40|5420.33|5419.63|5420.21|5419.51|5420.46|5419.76|5420.21|5419.51|21
1725844670000|2024-09-09 01:17:50|5420.33|5419.63|5420.46|5419.76|5420.46|5419.76|5420.33|5419.63|6
1725844680000|2024-09-09 01:18:00|5420.58|5419.88|5420.46|5419.76|5420.71|5420.01|5420.46|5419.76|15
1725844690000|2024-09-09 01:18:10|5420.21|5419.51|5420.71|5420.01|5420.71|5420.01|5420.21|5419.51|19
1725844700000|2024-09-09 01:18:20|5420.58|5419.88|5420.46|5419.76|5420.71|5420.01|5420.46|5419.76|11
1725844710000|2024-09-09 01:18:30|5420.33|5419.63|5420.21|5419.51|5420.46|5419.76|5420.21|5419.51|6
1725844720000|2024-09-09 01:18:40|5420.33|5419.63|5420.71|5420.01|5420.71|5420.01|5420.21|5419.51|27
1725844730000|2024-09-09 01:18:50|5420.46|5419.76|5420.46|5419.76|5420.71|5420.01|5420.46|5419.76|6
1725844740000|2024-09-09 01:19:00|5420.58|5419.88|5420.71|5420.01|5420.71|5420.01|5420.58|5419.88|7
1725844750000|2024-09-09 01:19:10|5420.58|5419.88|5420.46|5419.76|5420.58|5419.88|5420.46|5419.76|9
1725844760000|2024-09-09 01:19:20|||||||||4
1725844770000|2024-09-09 01:19:30|5420.58|5419.88|5420.21|5419.51|5420.58|5419.88|5419.96|5419.26|54
1725844780000|2024-09-09 01:19:40|5420.08|5419.38|5419.46|5418.76|5420.08|5419.38|5419.46|5418.76|102
1725844790000|2024-09-09 01:19:50|5419.33|5418.63|5418.96|5418.26|5419.33|5418.63|5418.96|5418.26|86
1725844800000|2024-09-09 01:20:00|5419.21|5418.51|5419.46|5418.76|5419.46|5418.76|5419.21|5418.51|52
1725844810000|2024-09-09 01:20:10|5419.21|5418.51|5419.71|5419.01|5419.71|5419.01|5419.21|5418.51|43
1725844820000|2024-09-09 01:20:20|5419.96|5419.26|5420.21|5419.51|5420.33|5419.63|5419.96|5419.26|70
1725844830000|2024-09-09 01:20:30|5420.46|5419.76|5420.46|5419.76|5420.71|5420.01|5420.46|5419.76|51
1725844840000|2024-09-09 01:20:40|5420.58|5419.88|5420.71|5420.01|5420.71|5420.01|5420.46|5419.76|23
1725844850000|2024-09-09 01:20:50|5420.46|5419.76|5420.21|5419.51|5420.46|5419.76|5420.21|5419.51|19
1725844860000|2024-09-09 01:21:00|5420.08|5419.38|5420.46|5419.76|5420.46|5419.76|5419.96|5419.26|23
1725844870000|2024-09-09 01:21:10|5420.21|5419.51|5420.46|5419.76|5420.46|5419.76|5420.21|5419.51|16
1725844880000|2024-09-09 01:21:20|5420.71|5420.01|5420.46|5419.76|5420.71|5420.01|5420.46|5419.76|15
1725844890000|2024-09-09 01:21:30|||||||||8
1725844900000|2024-09-09 01:21:40|5420.71|5420.01|5420.71|5420.01|5420.71|5420.01|5420.71|5420.01|8
1725844910000|2024-09-09 01:21:50|5420.96|5420.26|5420.96|5420.26|5420.96|5420.26|5420.96|5420.26|27
1725844920000|2024-09-09 01:22:00|5421.21|5420.51|5421.46|5420.76|5421.46|5420.76|5421.21|5420.51|13
1725844930000|2024-09-09 01:22:10|5421.71|5421.01|5421.71|5421.01|5421.71|5421.01|5421.71|5421.01|9
1725844940000|2024-09-09 01:22:20|5421.83|5421.13|5421.96|5421.26|5421.96|5421.26|5421.71|5421.01|31
1725844960000|2024-09-09 01:22:40|5421.71|5421.01|5421.96|5421.26|5421.96|5421.26|5421.71|5421.01|35
1725844970000|2024-09-09 01:22:50|5421.83|5421.13|5421.71|5421.01|5421.83|5421.13|5421.71|5421.01|12
1725844980000|2024-09-09 01:23:00|5421.46|5420.76|5421.46|5420.76|5421.46|5420.76|5421.21|5420.51|18
1725844990000|2024-09-09 01:23:10|5421.33|5420.63|5420.71|5420.01|5421.46|5420.76|5420.71|5420.01|29
1725845000000|2024-09-09 01:23:20|5420.83|5420.13|5420.46|5419.76|5420.96|5420.26|5420.46|5419.76|14
1725845010000|2024-09-09 01:23:30|5420.21|5419.51|5419.96|5419.26|5420.21|5419.51|5419.71|5419.01|35
1725845020000|2024-09-09 01:23:40|5419.83|5419.13|5419.71|5419.01|5419.83|5419.13|5419.71|5419.01|8
1725845030000|2024-09-09 01:23:50|5419.83|5419.13|5419.71|5419.01|5419.96|5419.26|5419.71|5419.01|23
1725845040000|2024-09-09 01:24:00|5419.96|5419.26|5420.46|5419.76|5420.71|5420.01|5419.96|5419.26|33
1725845050000|2024-09-09 01:24:10|5420.58|5419.88|5419.96|5419.26|5420.58|5419.88|5419.96|5419.26|32
1725845060000|2024-09-09 01:24:20|5420.21|5419.51|5420.21|5419.51|5420.21|5419.51|5420.21|5419.51|54
1725845070000|2024-09-09 01:24:30|5420.33|5419.63|5420.46|5419.76|5420.71|5420.01|5420.33|5419.63|35
1725845080000|2024-09-09 01:24:40|5420.08|5419.38|5420.08|5419.38|5420.08|5419.38|5420.08|5419.38|13
1725845090000|2024-09-09 01:24:50|5420.21|5419.51|5420.21|5419.51|5420.21|5419.51|5420.08|5419.38|7
1725845100000|2024-09-09 01:25:00|5420.08|5419.38|5419.96|5419.26|5420.08|5419.38|5419.96|5419.26|18
1725845110000|2024-09-09 01:25:10|5420.08|5419.38|5420.71|5420.01|5420.71|5420.01|5420.08|5419.38|41
1725845120000|2024-09-09 01:25:20|5420.83|5420.13|5420.96|5420.26|5420.96|5420.26|5420.83|5420.13|8
1725845130000|2024-09-09 01:25:30|5421.08|5420.38|5420.96|5420.26|5421.21|5420.51|5420.96|5420.26|51
1725845140000|2024-09-09 01:25:40|||||||||10
1725845150000|2024-09-09 01:25:50|||||||||18
1725845160000|2024-09-09 01:26:00|5421.08|5420.38|5421.21|5420.51|5421.21|5420.51|5420.96|5420.26|17
1725845170000|2024-09-09 01:26:10|5421.33|5420.63|5421.46|5420.76|5421.46|5420.76|5420.96|5420.26|16
1725845180000|2024-09-09 01:26:20|5421.58|5420.88|5421.71|5421.01|5421.71|5421.01|5421.58|5420.88|8
1725845190000|2024-09-09 01:26:30|5421.46|5420.76|5421.71|5421.01|5421.71|5421.01|5421.46|5420.76|43
1725845200000|2024-09-09 01:26:40|5421.46|5420.76|5421.46|5420.76|5421.58|5420.88|5421.46|5420.76|35
1725845210000|2024-09-09 01:26:50|5421.58|5420.88|5421.71|5421.01|5421.71|5421.01|5421.46|5420.76|1
1725845220000|2024-09-09 01:27:00|5421.96|5421.26|5421.33|5420.63|5421.96|5421.26|5421.33|5420.63|41
1725845230000|2024-09-09 01:27:10|5421.46|5420.76|5421.08|5420.38|5421.46|5420.76|5420.96|5420.26|29
1725845240000|2024-09-09 01:27:20|5420.96|5420.26|5421.58|5420.88|5421.58|5420.88|5420.96|5420.26|14
1725845250000|2024-09-09 01:27:30|5421.46|5420.76|5421.46|5420.76|5421.58|5420.88|5421.46|5420.76|9
1725845260000|2024-09-09 01:27:40|5421.33|5420.63|5421.71|5421.01|5421.71|5421.01|5421.21|5420.51|25
1725845270000|2024-09-09 01:27:50|5421.58|5420.88|5421.71|5421.01|5421.71|5421.01|5421.46|5420.76|21
1725845280000|2024-09-09 01:28:00|5421.96|5421.26|5421.96|5421.26|5422.21|5421.51|5421.96|5421.26|41
1725845290000|2024-09-09 01:28:10|5422.08|5421.38|5422.21|5421.51|5422.21|5421.51|5421.96|5421.26|5
1725845300000|2024-09-09 01:28:20|5421.96|5421.26|5421.96|5421.26|5422.21|5421.51|5421.96|5421.26|24
1725845310000|2024-09-09 01:28:30|5422.08|5421.38|5422.21|5421.51|5422.21|5421.51|5422.08|5421.38|11
1725845320000|2024-09-09 01:28:40|5421.96|5421.26|5422.21|5421.51|5422.21|5421.51|5421.96|5421.26|15
1725845330000|2024-09-09 01:28:50|5422.46|5421.76|5422.21|5421.51|5422.46|5421.76|5422.21|5421.51|109
1725845340000|2024-09-09 01:29:00|5422.46|5421.76|5422.96|5422.26|5423.46|5422.76|5422.46|5421.76|126
1725845350000|2024-09-09 01:29:10|5422.83|5422.13|5421.96|5421.26|5422.83|5422.13|5421.71|5421.01|224
1725845360000|2024-09-09 01:29:20|5421.71|5421.01|5421.46|5420.76|5421.71|5421.01|5421.21|5420.51|58
1725845370000|2024-09-09 01:29:30|5421.58|5420.88|5421.46|5420.76|5421.71|5421.01|5421.46|5420.76|22
1725845380000|2024-09-09 01:29:40|5421.58|5420.88|5421.71|5421.01|5421.71|5421.01|5421.58|5420.88|9
1725845390000|2024-09-09 01:29:50|5421.83|5421.13|5421.96|5421.26|5421.96|5421.26|5421.83|5421.13|22
1725845400000|2024-09-09 01:30:00|5422.21|5421.51|5422.71|5422.01|5422.96|5422.26|5421.96|5421.26|161
1725845410000|2024-09-09 01:30:10|5422.58|5421.88|5422.46|5421.76|5422.58|5421.88|5422.46|5421.76|38
1725845420000|2024-09-09 01:30:20|5422.71|5422.01|5422.96|5422.26|5422.96|5422.26|5422.71|5422.01|16
1725845430000|2024-09-09 01:30:30|5422.83|5422.13|5422.71|5422.01|5422.83|5422.13|5422.71|5422.01|8
1725845440000|2024-09-09 01:30:40|5422.96|5422.26|5422.71|5422.01|5422.96|5422.26|5422.71|5422.01|10
1725845450000|2024-09-09 01:30:50|5422.83|5422.13|5422.71|5422.01|5422.83|5422.13|5422.71|5422.01|11
1725845460000|2024-09-09 01:31:00|5422.83|5422.13|5423.21|5422.51|5423.46|5422.76|5422.83|5422.13|45
1725845470000|2024-09-09 01:31:10|5423.46|5422.76|5423.46|5422.76|5423.71|5423.01|5423.46|5422.76|38
1725845480000|2024-09-09 01:31:20|5423.33|5422.63|5423.46|5422.76|5423.46|5422.76|5423.33|5422.63|13
1725845490000|2024-09-09 01:31:30|5423.58|5422.88|5423.46|5422.76|5423.58|5422.88|5423.46|5422.76|8
1725845500000|2024-09-09 01:31:40|5423.58|5422.88|5423.46|5422.76|5423.58|5422.88|5423.46|5422.76|16
1725845510000|2024-09-09 01:31:50|5423.21|5422.51|5422.96|5422.26|5423.21|5422.51|5422.71|5422.01|118
1725845520000|2024-09-09 01:32:00|5423.08|5422.38|5422.46|5421.76|5423.21|5422.51|5422.46|5421.76|52
1725845530000|2024-09-09 01:32:10|5422.58|5421.88|5422.58|5421.88|5422.71|5422.01|5422.46|5421.76|27
1725845540000|2024-09-09 01:32:20|5422.71|5422.01|5422.71|5422.01|5422.71|5422.01|5422.46|5421.76|36
1725845550000|2024-09-09 01:32:30|5422.46|5421.76|5422.46|5421.76|5422.58|5421.88|5422.46|5421.76|52
1725845560000|2024-09-09 01:32:40|5422.71|5422.01|5422.71|5422.01|5422.71|5422.01|5422.71|5422.01|7
1725845570000|2024-09-09 01:32:50|5422.58|5421.88|5422.71|5422.01|5422.96|5422.26|5422.46|5421.76|56
1725845580000|2024-09-09 01:33:00|5422.46|5421.76|5422.33|5421.63|5422.46|5421.76|5422.21|5421.51|39
1725845590000|2024-09-09 01:33:10|5422.21|5421.51|5422.21|5421.51|5422.33|5421.63|5421.96|5421.26|55
1725845600000|2024-09-09 01:33:20|5422.46|5421.76|5422.21|5421.51|5422.46|5421.76|5421.96|5421.26|58
1725845610000|2024-09-09 01:33:30|5422.46|5421.76|5422.33|5421.63|5422.71|5422.01|5422.21|5421.51|29
1725845620000|2024-09-09 01:33:40|5422.21|5421.51|5422.46|5421.76|5422.58|5421.88|5422.21|5421.51|7
1725845630000|2024-09-09 01:33:50|5422.58|5421.88|5422.96|5422.26|5422.96|5422.26|5422.58|5421.88|40
1725845640000|2024-09-09 01:34:00|5422.83|5422.13|5422.21|5421.51|5422.96|5422.26|5422.21|5421.51|27
1725845650000|2024-09-09 01:34:10|5422.33|5421.63|5422.46|5421.76|5422.46|5421.76|5422.33|5421.63|20
1725845660000|2024-09-09 01:34:20|5422.58|5421.88|5422.33|5421.63|5422.58|5421.88|5422.21|5421.51|44
1725845670000|2024-09-09 01:34:30|5422.46|5421.76|5421.96|5421.26|5422.46|5421.76|5421.71|5421.01|339
1725845680000|2024-09-09 01:34:40|5422.08|5421.38|5421.96|5421.26|5422.21|5421.51|5421.96|5421.26|27
1725845690000|2024-09-09 01:34:50|5422.08|5421.38|5422.21|5421.51|5422.46|5421.76|5421.96|5421.26|39
1725845700000|2024-09-09 01:35:00|5421.96|5421.26|5421.96|5421.26|5422.21|5421.51|5421.96|5421.26|30
1725845720000|2024-09-09 01:35:20|5422.08|5421.38|5421.96|5421.26|5422.21|5421.51|5421.96|5421.26|18
1725845730000|2024-09-09 01:35:30|5421.83|5421.13|5421.71|5421.01|5421.96|5421.26|5421.71|5421.01|24
1725845740000|2024-09-09 01:35:40|5421.83|5421.13|5422.21|5421.51|5422.21|5421.51|5421.83|5421.13|17
1725845750000|2024-09-09 01:35:50|||||||||21
1725845760000|2024-09-09 01:36:00|5422.33|5421.63|5422.46|5421.76|5422.46|5421.76|5422.21|5421.51|22
1725845770000|2024-09-09 01:36:10|5422.71|5422.01|5422.71|5422.01|5422.71|5422.01|5422.71|5422.01|46
1725845780000|2024-09-09 01:36:20|5422.96|5422.26|5422.96|5422.26|5422.96|5422.26|5422.96|5422.26|25
1725845790000|2024-09-09 01:36:30|5422.71|5422.01|5422.71|5422.01|5422.71|5422.01|5422.71|5422.01|20
1725845800000|2024-09-09 01:36:40|5422.96|5422.26|5422.71|5422.01|5422.96|5422.26|5422.46|5421.76|33
1725845810000|2024-09-09 01:36:50|5422.58|5421.88|5422.71|5422.01|5422.71|5422.01|5422.58|5421.88|14
1725845820000|2024-09-09 01:37:00|5422.46|5421.76|5422.21|5421.51|5422.46|5421.76|5422.21|5421.51|44
1725845830000|2024-09-09 01:37:10|5422.33|5421.63|5422.46|5421.76|5422.46|5421.76|5422.33|5421.63|20
1725845840000|2024-09-09 01:37:20|||||||||1
1725845850000|2024-09-09 01:37:30|5422.71|5422.01|5422.71|5422.01|5422.71|5422.01|5422.58|5421.88|27
1725845860000|2024-09-09 01:37:40|5422.96|5422.26|5422.96|5422.26|5422.96|5422.26|5422.96|5422.26|24
1725845870000|2024-09-09 01:37:50|5422.71|5422.01|5422.46|5421.76|5422.71|5422.01|5422.46|5421.76|18
1725845880000|2024-09-09 01:38:00|5422.33|5421.63|5421.96|5421.26|5422.33|5421.63|5421.96|5421.26|26
1725845890000|2024-09-09 01:38:10|5421.71|5421.01|5421.71|5421.01|5421.96|5421.26|5421.46|5420.76|66
1725845900000|2024-09-09 01:38:20|||||||||1
1725845910000|2024-09-09 01:38:30|5421.83|5421.13|5422.21|5421.51|5422.46|5421.76|5421.83|5421.13|43
1725845920000|2024-09-09 01:38:40|5422.08|5421.38|5422.46|5421.76|5422.71|5422.01|5421.96|5421.26|83
1725845930000|2024-09-09 01:38:50|5422.71|5422.01|5422.21|5421.51|5422.71|5422.01|5422.21|5421.51|57
1725845940000|2024-09-09 01:39:00|5421.96|5421.26|5421.71|5421.01|5421.96|5421.26|5421.71|5421.01|20
1725845950000|2024-09-09 01:39:10|||||||||10
1725845960000|2024-09-09 01:39:20|5421.96|5421.26|5421.96|5421.26|5422.21|5421.51|5421.71|5421.01|48
1725845970000|2024-09-09 01:39:30|5422.08|5421.38|5422.21|5421.51|5422.21|5421.51|5421.96|5421.26|2
1725845980000|2024-09-09 01:39:40|5422.46|5421.76|5422.21|5421.51|5422.46|5421.76|5422.21|5421.51|8
1725845990000|2024-09-09 01:39:50|5421.96|5421.26|5422.21|5421.51|5422.21|5421.51|5421.96|5421.26|13
1725846000000|2024-09-09 01:40:00|5422.08|5421.38|5421.96|5421.26|5422.08|5421.38|5421.71|5421.01|8
1725846010000|2024-09-09 01:40:10|5422.08|5421.38|5422.08|5421.38|5422.08|5421.38|5422.08|5421.38|6
1725846020000|2024-09-09 01:40:20|5421.96|5421.26|5422.46|5421.76|5422.46|5421.76|5421.96|5421.26|7
1725846030000|2024-09-09 01:40:30|5422.71|5422.01|5422.96|5422.26|5422.96|5422.26|5422.71|5422.01|20
1725846040000|2024-09-09 01:40:40|5422.83|5422.13|5422.96|5422.26|5422.96|5422.26|5422.71|5422.01|36
1725846050000|2024-09-09 01:40:50|5422.83|5422.13|5422.96|5422.26|5423.21|5422.51|5422.83|5422.13|76
1725846060000|2024-09-09 01:41:00|5422.83|5422.13|5422.46|5421.76|5422.83|5422.13|5422.46|5421.76|19
1725846070000|2024-09-09 01:41:10|||||||||1
1725846080000|2024-09-09 01:41:20|5422.71|5422.01|5422.96|5422.26|5422.96|5422.26|5422.71|5422.01|10
1725846090000|2024-09-09 01:41:30|5423.21|5422.51|5423.21|5422.51|5423.21|5422.51|5422.96|5422.26|23
1725846100000|2024-09-09 01:41:40|5423.08|5422.38|5422.96|5422.26|5423.21|5422.51|5422.96|5422.26|18
1725846110000|2024-09-09 01:41:50|5423.21|5422.51|5423.21|5422.51|5423.21|5422.51|5423.21|5422.51|46
1725846120000|2024-09-09 01:42:00|5423.33|5422.63|5423.21|5422.51|5423.46|5422.76|5423.21|5422.51|1097
1725846130000|2024-09-09 01:42:10|5423.46|5422.76|5422.96|5422.26|5423.46|5422.76|5422.96|5422.26|29
1725846140000|2024-09-09 01:42:20|5423.08|5422.38|5423.21|5422.51|5423.21|5422.51|5423.08|5422.38|8
1725846160000|2024-09-09 01:42:40|5422.96|5422.26|5422.46|5421.76|5422.96|5422.26|5422.46|5421.76|33
1725846170000|2024-09-09 01:42:50|5422.21|5421.51|5421.71|5421.01|5422.21|5421.51|5421.71|5421.01|52
1725846180000|2024-09-09 01:43:00|5421.58|5420.88|5421.46|5420.76|5421.58|5420.88|5421.46|5420.76|14
1725846190000|2024-09-09 01:43:10|5421.58|5420.88|5421.71|5421.01|5421.71|5421.01|5421.58|5420.88|5
1725846200000|2024-09-09 01:43:20|5421.46|5420.76|5422.21|5421.51|5422.21|5421.51|5421.46|5420.76|50
1725846210000|2024-09-09 01:43:30|||||||||1
1725846220000|2024-09-09 01:43:40|5422.33|5421.63|5422.46|5421.76|5422.46|5421.76|5422.33|5421.63|10
1725846230000|2024-09-09 01:43:50|5422.58|5421.88|5422.71|5422.01|5422.71|5422.01|5422.58|5421.88|14
1725846240000|2024-09-09 01:44:00|5422.96|5422.26|5423.21|5422.51|5423.21|5422.51|5422.96|5422.26|20
1725846250000|2024-09-09 01:44:10|5422.96|5422.26|5423.33|5422.63|5423.33|5422.63|5422.96|5422.26|13
1725846260000|2024-09-09 01:44:20|5423.46|5422.76|5423.46|5422.76|5423.46|5422.76|5423.46|5422.76|14
1725846270000|2024-09-09 01:44:30|5423.58|5422.88|5423.71|5423.01|5423.71|5423.01|5423.46|5422.76|10
1725846280000|2024-09-09 01:44:40|5423.58|5422.88|5423.46|5422.76|5423.71|5423.01|5423.21|5422.51|82
1725846290000|2024-09-09 01:44:50|5423.71|5423.01|5423.71|5423.01|5423.71|5423.01|5423.71|5423.01|15
1725846300000|2024-09-09 01:45:00|5423.46|5422.76|5423.21|5422.51|5423.46|5422.76|5423.21|5422.51|30
1725846310000|2024-09-09 01:45:10|5423.46|5422.76|5422.96|5422.26|5423.46|5422.76|5422.96|5422.26|21
1725846320000|2024-09-09 01:45:20|||||||||2
1725846330000|2024-09-09 01:45:30|||||||||4
1725846340000|2024-09-09 01:45:40|5422.83|5422.13|5422.71|5422.01|5423.21|5422.51|5422.71|5422.01|52
1725846350000|2024-09-09 01:45:50|5422.83|5422.13|5422.96|5422.26|5422.96|5422.26|5422.71|5422.01|10
1725846360000|2024-09-09 01:46:00|5423.21|5422.51|5423.21|5422.51|5423.71|5423.01|5423.21|5422.51|25
1725846370000|2024-09-09 01:46:10|5423.08|5422.38|5422.71|5422.01|5423.08|5422.38|5422.71|5422.01|9
1725846380000|2024-09-09 01:46:20|5422.21|5421.51|5422.21|5421.51|5422.21|5421.51|5421.96|5421.26|34
1725846390000|2024-09-09 01:46:30|5422.46|5421.76|5422.46|5421.76|5422.46|5421.76|5422.46|5421.76|9
1725846400000|2024-09-09 01:46:40|||||||||9
1725846410000|2024-09-09 01:46:50|5422.58|5421.88|5422.96|5422.26|5423.21|5422.51|5422.58|5421.88|33
1725846420000|2024-09-09 01:47:00|5422.83|5422.13|5423.21|5422.51|5423.21|5422.51|5422.71|5422.01|18
1725846430000|2024-09-09 01:47:10|5423.08|5422.38|5423.71|5423.01|5423.71|5423.01|5422.96|5422.26|50
1725846440000|2024-09-09 01:47:20|5423.58|5422.88|5423.96|5423.26|5423.96|5423.26|5423.46|5422.76|110
1725846450000|2024-09-09 01:47:30|5423.83|5423.13|5423.71|5423.01|5423.83|5423.13|5423.71|5423.01|33
1725846460000|2024-09-09 01:47:40|5423.83|5423.13|5423.96|5423.26|5423.96|5423.26|5423.83|5423.13|16
1725846470000|2024-09-09 01:47:50|5423.83|5423.13|5423.71|5423.01|5423.83|5423.13|5423.46|5422.76|58
1725846480000|2024-09-09 01:48:00|||||||||23
1725846490000|2024-09-09 01:48:10|5423.58|5422.88|5423.21|5422.51|5423.71|5423.01|5423.21|5422.51|53
1725846500000|2024-09-09 01:48:20|5423.46|5422.76|5423.21|5422.51|5423.46|5422.76|5423.21|5422.51|25
1725846510000|2024-09-09 01:48:30|5423.08|5422.38|5422.96|5422.26|5423.21|5422.51|5422.96|5422.26|22
1725846520000|2024-09-09 01:48:40|||||||||18
1725846530000|2024-09-09 01:48:50|5423.21|5422.51|5423.46|5422.76|5423.46|5422.76|5423.21|5422.51|29
1725846540000|2024-09-09 01:49:00|5423.33|5422.63|5422.96|5422.26|5423.33|5422.63|5422.96|5422.26|10
1725846550000|2024-09-09 01:49:10|5423.21|5422.51|5423.21|5422.51|5423.46|5422.76|5422.96|5422.26|16
1725846560000|2024-09-09 01:49:20|5423.33|5422.63|5423.58|5422.88|5423.58|5422.88|5423.33|5422.63|26
1725846570000|2024-09-09 01:49:30|5423.46|5422.76|5423.46|5422.76|5423.46|5422.76|5423.46|5422.76|7
1725846580000|2024-09-09 01:49:40|5423.33|5422.63|5423.21|5422.51|5423.33|5422.63|5422.96|5422.26|43
1725846590000|2024-09-09 01:49:50|5422.96|5422.26|5422.71|5422.01|5422.96|5422.26|5422.71|5422.01|38
1725846600000|2024-09-09 01:50:00|5422.46|5421.76|5422.71|5422.01|5423.08|5422.38|5422.46|5421.76|59
1725846610000|2024-09-09 01:50:10|5422.83|5422.13|5422.46|5421.76|5422.96|5422.26|5422.46|5421.76|6
1725846620000|2024-09-09 01:50:20|5422.58|5421.88|5422.96|5422.26|5422.96|5422.26|5422.46|5421.76|32
1725846630000|2024-09-09 01:50:30|5423.21|5422.51|5423.46|5422.76|5423.46|5422.76|5423.21|5422.51|13
1725846640000|2024-09-09 01:50:40|5423.71|5423.01|5423.71|5423.01|5423.83|5423.13|5423.71|5423.01|18
1725846650000|2024-09-09 01:50:50|5423.96|5423.26|5423.96|5423.26|5423.96|5423.26|5423.96|5423.26|37
1725846660000|2024-09-09 01:51:00|||||||||206
1725846670000|2024-09-09 01:51:10|5423.83|5423.13|5423.96|5423.26|5423.96|5423.26|5423.71|5423.01|30
1725846680000|2024-09-09 01:51:20|5423.83|5423.13|5423.46|5422.76|5424.21|5423.51|5423.33|5422.63|37
1725846690000|2024-09-09 01:51:30|5423.58|5422.88|5423.96|5423.26|5423.96|5423.26|5423.46|5422.76|14
1725846700000|2024-09-09 01:51:40|5423.83|5423.13|5424.21|5423.51|5424.21|5423.51|5423.83|5423.13|13
1725846710000|2024-09-09 01:51:50|5424.33|5423.63|5424.46|5423.76|5424.46|5423.76|5424.33|5423.63|24
1725846720000|2024-09-09 01:52:00|5424.58|5423.88|5424.46|5423.76|5424.71|5424.01|5424.46|5423.76|42
1725846730000|2024-09-09 01:52:10|5424.33|5423.63|5423.96|5423.26|5424.33|5423.63|5423.96|5423.26|21
1725846740000|2024-09-09 01:52:20|5423.83|5423.13|5423.46|5422.76|5423.96|5423.26|5423.46|5422.76|19
1725846750000|2024-09-09 01:52:30|5423.58|5422.88|5423.83|5423.13|5423.96|5423.26|5423.58|5422.88|17
1725846760000|2024-09-09 01:52:40|5423.96|5423.26|5424.21|5423.51|5424.21|5423.51|5423.96|5423.26|6
1725846770000|2024-09-09 01:52:50|5423.96|5423.26|5423.71|5423.01|5424.21|5423.51|5423.71|5423.01|17
1725846780000|2024-09-09 01:53:00|5423.46|5422.76|5423.46|5422.76|5423.58|5422.88|5423.46|5422.76|39
1725846790000|2024-09-09 01:53:10|5423.21|5422.51|5423.96|5423.26|5423.96|5423.26|5423.21|5422.51|176
1725846800000|2024-09-09 01:53:20|5424.21|5423.51|5423.96|5423.26|5424.21|5423.51|5423.96|5423.26|36
1725846810000|2024-09-09 01:53:30|5423.83|5423.13|5423.71|5423.01|5423.96|5423.26|5423.71|5423.01|13
1725846820000|2024-09-09 01:53:40|5423.58|5422.88|5423.71|5423.01|5423.71|5423.01|5423.46|5422.76|30
1725846830000|2024-09-09 01:53:50|5423.58|5422.88|5423.46|5422.76|5423.71|5423.01|5423.46|5422.76|5
1725846840000|2024-09-09 01:54:00|||||||||12
1725846850000|2024-09-09 01:54:10|5423.21|5422.51|5423.21|5422.51|5423.21|5422.51|5423.21|5422.51|14
1725846860000|2024-09-09 01:54:20|5423.33|5422.63|5423.21|5422.51|5423.46|5422.76|5422.96|5422.26|29
1725846870000|2024-09-09 01:54:30|5423.33|5422.63|5423.58|5422.88|5423.71|5423.01|5423.21|5422.51|17
1725846880000|2024-09-09 01:54:40|5423.71|5423.01|5423.46|5422.76|5423.71|5423.01|5423.46|5422.76|16
1725846890000|2024-09-09 01:54:50|5423.58|5422.88|5423.71|5423.01|5423.71|5423.01|5423.46|5422.76|6
1725846900000|2024-09-09 01:55:00|5423.58|5422.88|5423.46|5422.76|5423.71|5423.01|5423.46|5422.76|21
1725846910000|2024-09-09 01:55:10|5423.21|5422.51|5422.96|5422.26|5423.21|5422.51|5422.96|5422.26|16
1725846920000|2024-09-09 01:55:20|5422.83|5422.13|5422.71|5422.01|5422.96|5422.26|5422.71|5422.01|55
1725846930000|2024-09-09 01:55:30|5422.96|5422.26|5422.71|5422.01|5422.96|5422.26|5422.71|5422.01|17
1725846940000|2024-09-09 01:55:40|5422.83|5422.13|5422.96|5422.26|5422.96|5422.26|5422.83|5422.13|16
1725846960000|2024-09-09 01:56:00|5422.83|5422.13|5422.46|5421.76|5422.96|5422.26|5422.46|5421.76|31
1725846970000|2024-09-09 01:56:10|5422.58|5421.88|5422.21|5421.51|5422.58|5421.88|5422.21|5421.51|45
1725846980000|2024-09-09 01:56:20|||||||||19
1725846990000|2024-09-09 01:56:30|5422.33|5421.63|5421.71|5421.01|5422.46|5421.76|5421.71|5421.01|61
1725847000000|2024-09-09 01:56:40|5421.83|5421.13|5421.96|5421.26|5422.21|5421.51|5421.83|5421.13|31
1725847010000|2024-09-09 01:56:50|5422.21|5421.51|5421.96|5421.26|5422.21|5421.51|5421.96|5421.26|11
1725847020000|2024-09-09 01:57:00|5421.71|5421.01|5421.71|5421.01|5421.71|5421.01|5421.71|5421.01|26
1725847030000|2024-09-09 01:57:10|5421.83|5421.13|5421.71|5421.01|5421.96|5421.26|5421.71|5421.01|24
1725847040000|2024-09-09 01:57:20|5421.83|5421.13|5421.96|5421.26|5421.96|5421.26|5421.71|5421.01|12
1725847050000|2024-09-09 01:57:30|5422.08|5421.38|5421.96|5421.26|5422.21|5421.51|5421.96|5421.26|8
1725847060000|2024-09-09 01:57:40|5422.08|5421.38|5421.71|5421.01|5422.21|5421.51|5421.71|5421.01|9
1725847070000|2024-09-09 01:57:50|5421.96|5421.26|5421.96|5421.26|5421.96|5421.26|5421.96|5421.26|27
1725847080000|2024-09-09 01:58:00|5421.83|5421.13|5422.21|5421.51|5422.46|5421.76|5421.83|5421.13|22
1725847090000|2024-09-09 01:58:10|5422.08|5421.38|5422.21|5421.51|5422.21|5421.51|5422.08|5421.38|7
1725847100000|2024-09-09 01:58:20|5422.46|5421.76|5422.46|5421.76|5422.46|5421.76|5422.46|5421.76|4
1725847110000|2024-09-09 01:58:30|5422.71|5422.01|5422.46|5421.76|5422.71|5422.01|5422.46|5421.76|24
1725847120000|2024-09-09 01:58:40|5422.71|5422.01|5422.71|5422.01|5422.71|5422.01|5422.71|5422.01|5
1725847130000|2024-09-09 01:58:50|5422.96|5422.26|5422.46|5421.76|5422.96|5422.26|5422.46|5421.76|32
1725847140000|2024-09-09 01:59:00|5422.21|5421.51|5422.96|5422.26|5422.96|5422.26|5422.21|5421.51|15
1725847150000|2024-09-09 01:59:10|||||||||1
1725847160000|2024-09-09 01:59:20|5422.83|5422.13|5422.96|5422.26|5423.08|5422.38|5422.83|5422.13|37
1725847170000|2024-09-09 01:59:30|5422.71|5422.01|5422.71|5422.01|5422.71|5422.01|5422.71|5422.01|11
1725847180000|2024-09-09 01:59:40|5422.46|5421.76|5422.46|5421.76|5422.46|5421.76|5422.46|5421.76|3
1725847190000|2024-09-09 01:59:50|5422.33|5421.63|5422.46|5421.76|5422.46|5421.76|5422.33|5421.63|6
1725847200000|2024-09-09 02:00:00|5422.58|5421.88|5422.46|5421.76|5422.71|5422.01|5422.46|5421.76|28
1725847210000|2024-09-09 02:00:10|5421.96|5421.26|5421.71|5421.01|5421.96|5421.26|5421.71|5421.01|14
1725847220000|2024-09-09 02:00:20|||||||||15
1725847230000|2024-09-09 02:00:30|5421.96|5421.26|5422.21|5421.51|5422.21|5421.51|5421.96|5421.26|20
1725847240000|2024-09-09 02:00:40|5421.96|5421.26|5421.96|5421.26|5421.96|5421.26|5421.96|5421.26|10
1725847250000|2024-09-09 02:00:50|5422.08|5421.38|5421.96|5421.26|5422.21|5421.51|5421.96|5421.26|4
1725847260000|2024-09-09 02:01:00|5422.08|5421.38|5422.21|5421.51|5422.21|5421.51|5422.08|5421.38|6
1725847270000|2024-09-09 02:01:10|5422.08|5421.38|5421.96|5421.26|5422.21|5421.51|5421.96|5421.26|20
1725847280000|2024-09-09 02:01:20|5422.08|5421.38|5422.21|5421.51|5422.21|5421.51|5422.08|5421.38|9
1725847290000|2024-09-09 02:01:30|5422.46|5421.76|5422.71|5422.01|5422.71|5422.01|5422.46|5421.76|32
1725847300000|2024-09-09 02:01:40|5422.83|5422.13|5422.96|5422.26|5422.96|5422.26|5422.83|5422.13|24
1725847310000|2024-09-09 02:01:50|||||||||3
1725847320000|2024-09-09 02:02:00|5423.21|5422.51|5422.71|5422.01|5423.21|5422.51|5422.71|5422.01|31
1725847330000|2024-09-09 02:02:10|5422.58|5421.88|5422.46|5421.76|5422.58|5421.88|5422.21|5421.51|14
1725847340000|2024-09-09 02:02:20|5422.21|5421.51|5422.71|5422.01|5422.71|5422.01|5422.21|5421.51|32
1725847350000|2024-09-09 02:02:30|5422.83|5422.13|5422.21|5421.51|5422.83|5422.13|5422.21|5421.51|22
1725847360000|2024-09-09 02:02:40|5421.96|5421.26|5421.96|5421.26|5421.96|5421.26|5421.96|5421.26|4
1725847370000|2024-09-09 02:02:50|5422.08|5421.38|5421.96|5421.26|5422.21|5421.51|5421.96|5421.26|7
1725847380000|2024-09-09 02:03:00|5422.08|5421.38|5421.96|5421.26|5422.21|5421.51|5421.71|5421.01|22
1725847390000|2024-09-09 02:03:10|5421.83|5421.13|5421.96|5421.26|5422.21|5421.51|5421.71|5421.01|19
1725847400000|2024-09-09 02:03:20|5422.08|5421.38|5421.96|5421.26|5422.21|5421.51|5421.96|5421.26|11
1725847410000|2024-09-09 02:03:30|5422.08|5421.38|5422.21|5421.51|5422.21|5421.51|5421.96|5421.26|21
1725847420000|2024-09-09 02:03:40|5421.96|5421.26|5421.96|5421.26|5422.21|5421.51|5421.71|5421.01|47
1725847430000|2024-09-09 02:03:50|5421.71|5421.01|5421.71|5421.01|5421.71|5421.01|5421.71|5421.01|11
1725847440000|2024-09-09 02:04:00|5421.58|5420.88|5421.71|5421.01|5421.71|5421.01|5421.58|5420.88|33
1725847450000|2024-09-09 02:04:10|5421.46|5420.76|5420.71|5420.01|5421.46|5420.76|5420.71|5420.01|60
1725847460000|2024-09-09 02:04:20|5420.96|5420.26|5421.21|5420.51|5421.21|5420.51|5420.96|5420.26|99
1725847470000|2024-09-09 02:04:30|5421.08|5420.38|5420.96|5420.26|5421.08|5420.38|5420.96|5420.26|30
1725847480000|2024-09-09 02:04:40|5420.83|5420.13|5420.96|5420.26|5420.96|5420.26|5420.71|5420.01|15
1725847490000|2024-09-09 02:04:50|5421.21|5420.51|5420.96|5420.26|5421.21|5420.51|5420.96|5420.26|25
1725847500000|2024-09-09 02:05:00|5421.21|5420.51|5421.21|5420.51|5421.21|5420.51|5420.96|5420.26|44
1725847510000|2024-09-09 02:05:10|5421.33|5420.63|5421.46|5420.76|5421.46|5420.76|5421.33|5420.63|21
1725847520000|2024-09-09 02:05:20|5421.58|5420.88|5421.96|5421.26|5421.96|5421.26|5421.58|5420.88|17
1725847530000|2024-09-09 02:05:30|5421.83|5421.13|5421.21|5420.51|5421.83|5421.13|5421.21|5420.51|35
1725847540000|2024-09-09 02:05:40|5421.33|5420.63|5421.21|5420.51|5421.33|5420.63|5421.21|5420.51|10
1725847560000|2024-09-09 02:06:00|5421.46|5420.76|5421.46|5420.76|5421.46|5420.76|5421.21|5420.51|24
1725847570000|2024-09-09 02:06:10|5421.71|5421.01|5421.71|5421.01|5421.71|5421.01|5421.71|5421.01|8
1725847580000|2024-09-09 02:06:20|5421.83|5421.13|5421.96|5421.26|5421.96|5421.26|5421.71|5421.01|27
1725847590000|2024-09-09 02:06:30|5422.21|5421.51|5422.46|5421.76|5422.46|5421.76|5422.21|5421.51|10
1725847600000|2024-09-09 02:06:40|5422.58|5421.88|5422.46|5421.76|5422.58|5421.88|5422.46|5421.76|25
1725847610000|2024-09-09 02:06:50|5422.21|5421.51|5422.46|5421.76|5422.46|5421.76|5422.21|5421.51|18
1725847620000|2024-09-09 02:07:00|5422.33|5421.63|5422.21|5421.51|5422.33|5421.63|5421.96|5421.26|19
1725847630000|2024-09-09 02:07:10|5422.46|5421.76|5422.46|5421.76|5422.46|5421.76|5422.46|5421.76|20
1725847640000|2024-09-09 02:07:20|5422.71|5422.01|5422.46|5421.76|5422.71|5422.01|5422.46|5421.76|43
1725847650000|2024-09-09 02:07:30|||||||||3
1725847660000|2024-09-09 02:07:40|5422.33|5421.63|5422.46|5421.76|5422.46|5421.76|5422.33|5421.63|17
1725847670000|2024-09-09 02:07:50|5422.33|5421.63|5422.71|5422.01|5422.71|5422.01|5422.21|5421.51|35
1725847680000|2024-09-09 02:08:00|5422.83|5422.13|5423.21|5422.51|5423.21|5422.51|5422.83|5422.13|23
1725847690000|2024-09-09 02:08:10|5423.33|5422.63|5423.21|5422.51|5423.46|5422.76|5423.21|5422.51|78
1725847700000|2024-09-09 02:08:20|5423.46|5422.76|5423.08|5422.38|5423.46|5422.76|5423.08|5422.38|33
1725847710000|2024-09-09 02:08:30|5422.96|5422.26|5422.96|5422.26|5423.08|5422.38|5422.96|5422.26|15
1725847720000|2024-09-09 02:08:40|5423.08|5422.38|5423.08|5422.38|5423.21|5422.51|5422.96|5422.26|19
1725847730000|2024-09-09 02:08:50|5423.21|5422.51|5422.96|5422.26|5423.21|5422.51|5422.96|5422.26|9
1725847740000|2024-09-09 02:09:00|5423.08|5422.38|5422.96|5422.26|5423.46|5422.76|5422.96|5422.26|31
1725847750000|2024-09-09 02:09:10|5423.21|5422.51|5422.96|5422.26|5423.46|5422.76|5422.71|5422.01|77
1725847760000|2024-09-09 02:09:20|5423.08|5422.38|5423.21|5422.51|5423.21|5422.51|5422.96|5422.26|13
1725847770000|2024-09-09 02:09:30|||||||||2
1725847780000|2024-09-09 02:09:40|5422.96|5422.26|5422.96|5422.26|5422.96|5422.26|5422.71|5422.01|37
1725847790000|2024-09-09 02:09:50|||||||||3
1725847800000|2024-09-09 02:10:00|5423.08|5422.38|5422.96|5422.26|5423.21|5422.51|5422.71|5422.01|32
1725847810000|2024-09-09 02:10:10|5423.21|5422.51|5423.21|5422.51|5423.21|5422.51|5423.21|5422.51|15
1725847820000|2024-09-09 02:10:20|5422.96|5422.26|5423.21|5422.51|5423.21|5422.51|5422.96|5422.26|18
1725847830000|2024-09-09 02:10:30|5423.08|5422.38|5423.21|5422.51|5423.21|5422.51|5423.08|5422.38|8
1725847840000|2024-09-09 02:10:40|||||||||3
1725847850000|2024-09-09 02:10:50|5422.96|5422.26|5423.21|5422.51|5423.71|5423.01|5422.96|5422.26|132
1725847860000|2024-09-09 02:11:00|5423.46|5422.76|5422.96|5422.26|5423.46|5422.76|5422.96|5422.26|34
1725847870000|2024-09-09 02:11:10|5423.08|5422.38|5423.21|5422.51|5423.21|5422.51|5423.08|5422.38|17
1725847880000|2024-09-09 02:11:20|5423.33|5422.63|5423.21|5422.51|5423.46|5422.76|5423.21|5422.51|23
1725847890000|2024-09-09 02:11:30|||||||||17
1725847900000|2024-09-09 02:11:40|5422.96|5422.26|5423.21|5422.51|5423.21|5422.51|5422.96|5422.26|27
1725847910000|2024-09-09 02:11:50|||||||||24
1725847920000|2024-09-09 02:12:00|5423.46|5422.76|5423.46|5422.76|5423.46|5422.76|5423.46|5422.76|11
1725847930000|2024-09-09 02:12:10|||||||||2
1725847940000|2024-09-09 02:12:20|5423.58|5422.88|5423.71|5423.01|5423.71|5423.01|5423.58|5422.88|11
1725847950000|2024-09-09 02:12:30|5423.58|5422.88|5423.71|5423.01|5423.71|5423.01|5423.46|5422.76|23
1725847960000|2024-09-09 02:12:40|5423.58|5422.88|5423.71|5423.01|5423.71|5423.01|5423.58|5422.88|13
1725847970000|2024-09-09 02:12:50|5423.58|5422.88|5423.46|5422.76|5423.71|5423.01|5423.46|5422.76|19
1725847980000|2024-09-09 02:13:00|5423.33|5422.63|5422.96|5422.26|5423.33|5422.63|5422.96|5422.26|29
1725847990000|2024-09-09 02:13:10|||||||||7
1725848000000|2024-09-09 02:13:20|||||||||4
1725848010000|2024-09-09 02:13:30|||||||||8
1725848020000|2024-09-09 02:13:40|5422.71|5422.01|5422.96|5422.26|5422.96|5422.26|5422.71|5422.01|44
1725848030000|2024-09-09 02:13:50|5423.08|5422.38|5422.96|5422.26|5423.21|5422.51|5422.96|5422.26|15
1725848040000|2024-09-09 02:14:00|5423.21|5422.51|5423.21|5422.51|5423.21|5422.51|5423.08|5422.38|8
1725848050000|2024-09-09 02:14:10|5423.33|5422.63|5423.46|5422.76|5423.46|5422.76|5423.33|5422.63|8
1725848060000|2024-09-09 02:14:20|5423.33|5422.63|5423.21|5422.51|5423.33|5422.63|5423.21|5422.51|13
1725848070000|2024-09-09 02:14:30|||||||||1
1725848080000|2024-09-09 02:14:40|||||||||13
1725848090000|2024-09-09 02:14:50|5423.33|5422.63|5423.46|5422.76|5423.46|5422.76|5423.33|5422.63|2
1725848100000|2024-09-09 02:15:00|5423.58|5422.88|5423.71|5423.01|5423.71|5423.01|5423.58|5422.88|66
1725848110000|2024-09-09 02:15:10|5423.96|5423.26|5424.08|5423.38|5424.21|5423.51|5423.96|5423.26|53
1725848120000|2024-09-09 02:15:20|5423.96|5423.26|5423.96|5423.26|5423.96|5423.26|5423.71|5423.01|49
1725848130000|2024-09-09 02:15:30|||||||||2
1725848140000|2024-09-09 02:15:40|5424.46|5423.76|5424.71|5424.01|5424.71|5424.01|5424.46|5423.76|85
1725848150000|2024-09-09 02:15:50|||||||||17
1725848160000|2024-09-09 02:16:00|5424.58|5423.88|5424.46|5423.76|5424.71|5424.01|5424.46|5423.76|153
1725848170000|2024-09-09 02:16:10|5424.71|5424.01|5424.71|5424.01|5424.71|5424.01|5424.71|5424.01|22
1725848180000|2024-09-09 02:16:20|5424.46|5423.76|5424.46|5423.76|5424.46|5423.76|5424.46|5423.76|148
1725848190000|2024-09-09 02:16:30|5424.33|5423.63|5424.71|5424.01|5424.71|5424.01|5424.33|5423.63|52
1725848200000|2024-09-09 02:16:40|5424.58|5423.88|5424.21|5423.51|5424.58|5423.88|5424.21|5423.51|27
1725848210000|2024-09-09 02:16:50|5423.96|5423.26|5423.71|5423.01|5424.21|5423.51|5423.71|5423.01|64
1725848220000|2024-09-09 02:17:00|5423.58|5422.88|5423.46|5422.76|5423.58|5422.88|5423.46|5422.76|19
1725848230000|2024-09-09 02:17:10|5423.33|5422.63|5422.96|5422.26|5423.33|5422.63|5422.96|5422.26|32
1725848240000|2024-09-09 02:17:20|5423.08|5422.38|5422.96|5422.26|5423.21|5422.51|5422.96|5422.26|28
1725848250000|2024-09-09 02:17:30|||||||||2
1725848260000|2024-09-09 02:17:40|5422.83|5422.13|5422.21|5421.51|5422.83|5422.13|5422.21|5421.51|32
1725848270000|2024-09-09 02:17:50|5422.46|5421.76|5422.21|5421.51|5422.46|5421.76|5422.21|5421.51|28
1725848280000|2024-09-09 02:18:00|5421.96|5421.26|5421.96|5421.26|5422.21|5421.51|5421.96|5421.26|38
1725848300000|2024-09-09 02:18:20|5421.71|5421.01|5421.71|5421.01|5421.96|5421.26|5421.71|5421.01|75
1725848310000|2024-09-09 02:18:30|5421.83|5421.13|5421.71|5421.01|5421.96|5421.26|5421.71|5421.01|14
1725848320000|2024-09-09 02:18:40|5421.58|5420.88|5421.71|5421.01|5421.71|5421.01|5421.46|5420.76|34
1725848330000|2024-09-09 02:18:50|5421.58|5420.88|5421.46|5420.76|5421.71|5421.01|5421.46|5420.76|54
1725848340000|2024-09-09 02:19:00|5421.58|5420.88|5421.46|5420.76|5421.58|5420.88|5421.46|5420.76|8
1725848350000|2024-09-09 02:19:10|5421.71|5421.01|5421.71|5421.01|5421.71|5421.01|5421.46|5420.76|108
1725848360000|2024-09-09 02:19:20|5421.58|5420.88|5421.46|5420.76|5421.58|5420.88|5421.46|5420.76|15
1725848370000|2024-09-09 02:19:30|5421.71|5421.01|5421.71|5421.01|5421.71|5421.01|5421.71|5421.01|8
1725848380000|2024-09-09 02:19:40|5421.83|5421.13|5421.96|5421.26|5421.96|5421.26|5421.83|5421.13|15
1725848390000|2024-09-09 02:19:50|5421.71|5421.01|5421.21|5420.51|5421.71|5421.01|5421.21|5420.51|54
1725848400000|2024-09-09 02:20:00|5420.96|5420.26|5420.96|5420.26|5421.21|5420.51|5420.96|5420.26|25
1725848410000|2024-09-09 02:20:10|5421.08|5420.38|5421.71|5421.01|5421.71|5421.01|5420.96|5420.26|92
1725848420000|2024-09-09 02:20:20|5421.46|5420.76|5421.46|5420.76|5421.46|5420.76|5421.46|5420.76|10
1725848430000|2024-09-09 02:20:30|||||||||2
1725848440000|2024-09-09 02:20:40|5421.33|5420.63|5421.46|5420.76|5421.46|5420.76|5421.21|5420.51|20
1725848450000|2024-09-09 02:20:50|5421.33|5420.63|5421.21|5420.51|5421.33|5420.63|5421.21|5420.51|10
1725848460000|2024-09-09 02:21:00|5421.46|5420.76|5420.96|5420.26|5421.46|5420.76|5420.96|5420.26|48
1725848470000|2024-09-09 02:21:10|||||||||2
1725848480000|2024-09-09 02:21:20|5420.71|5420.01|5420.96|5420.26|5420.96|5420.26|5420.71|5420.01|94
1725848490000|2024-09-09 02:21:30|5421.21|5420.51|5420.96|5420.26|5421.21|5420.51|5420.71|5420.01|47
1725848500000|2024-09-09 02:21:40|||||||||1
1725848510000|2024-09-09 02:21:50|5420.71|5420.01|5420.96|5420.26|5420.96|5420.26|5420.71|5420.01|40
1725848520000|2024-09-09 02:22:00|5421.21|5420.51|5421.21|5420.51|5421.21|5420.51|5421.21|5420.51|7
1725848530000|2024-09-09 02:22:10|||||||||24
1725848540000|2024-09-09 02:22:20|5420.96|5420.26|5420.71|5420.01|5420.96|5420.26|5420.71|5420.01|34
1725848560000|2024-09-09 02:22:40|5420.96|5420.26|5420.96|5420.26|5420.96|5420.26|5420.96|5420.26|19
1725848570000|2024-09-09 02:22:50|5421.21|5420.51|5420.96|5420.26|5421.21|5420.51|5420.96|5420.26|19
1725848580000|2024-09-09 02:23:00|5421.21|5420.51|5421.21|5420.51|5421.21|5420.51|5421.21|5420.51|26
1725848600000|2024-09-09 02:23:20|5421.46|5420.76|5421.46|5420.76|5421.46|5420.76|5421.46|5420.76|13
1725848610000|2024-09-09 02:23:30|5421.71|5421.01|5421.71|5421.01|5421.71|5421.01|5421.71|5421.01|17
1725848620000|2024-09-09 02:23:40|5421.46|5420.76|5421.96|5421.26|5421.96|5421.26|5421.46|5420.76|33
1725848630000|2024-09-09 02:23:50|5421.83|5421.13|5421.96|5421.26|5421.96|5421.26|5421.83|5421.13|62
1725848640000|2024-09-09 02:24:00|5421.83|5421.13|5422.21|5421.51|5422.21|5421.51|5421.83|5421.13|21
1725848650000|2024-09-09 02:24:10|5422.33|5421.63|5422.46|5421.76|5422.46|5421.76|5422.33|5421.63|16
1725848660000|2024-09-09 02:24:20|5422.33|5421.63|5421.96|5421.26|5422.33|5421.63|5421.96|5421.26|25
1725848670000|2024-09-09 02:24:30|5421.83|5421.13|5421.96|5421.26|5421.96|5421.26|5421.71|5421.01|32
1725848680000|2024-09-09 02:24:40|5422.08|5421.38|5422.21|5421.51|5422.21|5421.51|5421.96|5421.26|11
1725848690000|2024-09-09 02:24:50|5421.71|5421.01|5421.71|5421.01|5421.71|5421.01|5421.58|5420.88|86
1725848700000|2024-09-09 02:25:00|5421.96|5421.26|5421.96|5421.26|5421.96|5421.26|5421.71|5421.01|23
1725848710000|2024-09-09 02:25:10|5422.08|5421.38|5422.08|5421.38|5422.08|5421.38|5422.08|5421.38|8
1725848720000|2024-09-09 02:25:20|5421.96|5421.26|5421.96|5421.26|5421.96|5421.26|5421.71|5421.01|42
1725848740000|2024-09-09 02:25:40|5421.71|5421.01|5421.71|5421.01|5421.71|5421.01|5421.71|5421.01|14
1725848750000|2024-09-09 02:25:50|5421.96|5421.26|5421.96|5421.26|5421.96|5421.26|5421.83|5421.13|76
1725848760000|2024-09-09 02:26:00|5421.83|5421.13|5421.71|5421.01|5421.83|5421.13|5421.46|5420.76|13
1725848770000|2024-09-09 02:26:10|5421.46|5420.76|5421.46|5420.76|5421.46|5420.76|5421.46|5420.76|9
1725848780000|2024-09-09 02:26:20|5421.33|5420.63|5421.71|5421.01|5421.71|5421.01|5421.33|5420.63|84
1725848790000|2024-09-09 02:26:30|5421.96|5421.26|5421.96|5421.26|5421.96|5421.26|5421.71|5421.01|20
1725848800000|2024-09-09 02:26:40|5421.83|5421.13|5421.96|5421.26|5421.96|5421.26|5421.83|5421.13|1
1725848810000|2024-09-09 02:26:50|5422.21|5421.51|5422.46|5421.76|5422.46|5421.76|5422.08|5421.38|33
1725848820000|2024-09-09 02:27:00|5422.71|5422.01|5422.71|5422.01|5422.71|5422.01|5422.71|5422.01|10
1725848830000|2024-09-09 02:27:10|||||||||6
1725848850000|2024-09-09 02:27:30|||||||||9
1725848860000|2024-09-09 02:27:40|5422.96|5422.26|5422.46|5421.76|5422.96|5422.26|5422.46|5421.76|29
1725848870000|2024-09-09 02:27:50|||||||||7
1725848880000|2024-09-09 02:28:00|5422.33|5421.63|5422.46|5421.76|5422.46|5421.76|5422.33|5421.63|16
1725848890000|2024-09-09 02:28:10|5422.58|5421.88|5422.71|5422.01|5422.71|5422.01|5422.58|5421.88|8
1725848900000|2024-09-09 02:28:20|5422.58|5421.88|5422.21|5421.51|5422.71|5422.01|5422.21|5421.51|17
1725848910000|2024-09-09 02:28:30|5422.33|5421.63|5422.21|5421.51|5422.33|5421.63|5422.21|5421.51|6
1725848920000|2024-09-09 02:28:40|5422.33|5421.63|5422.21|5421.51|5422.33|5421.63|5422.21|5421.51|7
1725848930000|2024-09-09 02:28:50|||||||||1
1725848950000|2024-09-09 02:29:10|5422.08|5421.38|5421.71|5421.01|5422.08|5421.38|5421.71|5421.01|45
1725848960000|2024-09-09 02:29:20|5421.58|5420.88|5421.46|5420.76|5421.58|5420.88|5421.46|5420.76|5
1725848970000|2024-09-09 02:29:30|||||||||2
1725848980000|2024-09-09 02:29:40|5421.33|5420.63|5420.96|5420.26|5421.33|5420.63|5420.96|5420.26|49
1725848990000|2024-09-09 02:29:50|5421.08|5420.38|5421.21|5420.51|5421.21|5420.51|5420.96|5420.26|11
1725849000000|2024-09-09 02:30:00|5420.96|5420.26|5420.96|5420.26|5421.21|5420.51|5420.96|5420.26|62
1725849030000|2024-09-09 02:30:30|5421.08|5420.38|5421.71|5421.01|5421.71|5421.01|5421.08|5420.38|53
1725849040000|2024-09-09 02:30:40|5421.96|5421.26|5421.71|5421.01|5421.96|5421.26|5421.71|5421.01|9
1725849050000|2024-09-09 02:30:50|5421.46|5420.76|5421.96|5421.26|5421.96|5421.26|5421.46|5420.76|24
1725849060000|2024-09-09 02:31:00|5421.71|5421.01|5421.96|5421.26|5421.96|5421.26|5421.71|5421.01|9
1725849070000|2024-09-09 02:31:10|5422.21|5421.51|5422.21|5421.51|5422.21|5421.51|5422.21|5421.51|17
1725849090000|2024-09-09 02:31:30|5422.46|5421.76|5422.46|5421.76|5422.46|5421.76|5422.46|5421.76|16
1725849100000|2024-09-09 02:31:40|5422.33|5421.63|5421.96|5421.26|5422.33|5421.63|5421.96|5421.26|48
1725849120000|2024-09-09 02:32:00|5422.08|5421.38|5422.21|5421.51|5422.21|5421.51|5422.08|5421.38|6
1725849130000|2024-09-09 02:32:10|||||||||2
1725849140000|2024-09-09 02:32:20|||||||||1
1725849150000|2024-09-09 02:32:30|5422.33|5421.63|5422.46|5421.76|5422.46|5421.76|5422.33|5421.63|20
1725849160000|2024-09-09 02:32:40|5422.21|5421.51|5422.21|5421.51|5422.21|5421.51|5422.21|5421.51|15
1725849180000|2024-09-09 02:33:00|5422.08|5421.38|5421.96|5421.26|5422.21|5421.51|5421.96|5421.26|12
1725849190000|2024-09-09 02:33:10|5422.08|5421.38|5421.96|5421.26|5422.08|5421.38|5421.96|5421.26|1
1725849200000|2024-09-09 02:33:20|5422.21|5421.51|5422.46|5421.76|5422.46|5421.76|5422.21|5421.51|29
1725849210000|2024-09-09 02:33:30|5422.58|5421.88|5422.46|5421.76|5422.71|5422.01|5422.46|5421.76|15
1725849230000|2024-09-09 02:33:50|5422.21|5421.51|5422.21|5421.51|5422.46|5421.76|5422.21|5421.51|28
1725849250000|2024-09-09 02:34:10|5422.46|5421.76|5422.21|5421.51|5422.46|5421.76|5422.21|5421.51|6
1725849260000|2024-09-09 02:34:20|5422.33|5421.63|5421.96|5421.26|5422.46|5421.76|5421.96|5421.26|8
1725849280000|2024-09-09 02:34:40|5422.21|5421.51|5422.21|5421.51|5422.21|5421.51|5422.21|5421.51|18
1725849290000|2024-09-09 02:34:50|5422.08|5421.38|5421.71|5421.01|5422.08|5421.38|5421.71|5421.01|41
1725849300000|2024-09-09 02:35:00|5421.83|5421.13|5421.96|5421.26|5421.96|5421.26|5421.83|5421.13|7
1725849310000|2024-09-09 02:35:10|5422.21|5421.51|5422.46|5421.76|5422.46|5421.76|5422.21|5421.51|28
1725849320000|2024-09-09 02:35:20|||||||||6
1725849330000|2024-09-09 02:35:30|5422.33|5421.63|5422.46|5421.76|5422.46|5421.76|5422.33|5421.63|18
1725849340000|2024-09-09 02:35:40|||||||||3
1725849350000|2024-09-09 02:35:50|5422.58|5421.88|5422.71|5422.01|5422.71|5422.01|5422.46|5421.76|7
1725849360000|2024-09-09 02:36:00|||||||||1
1725849370000|2024-09-09 02:36:10|5422.58|5421.88|5422.71|5422.01|5422.71|5422.01|5422.46|5421.76|12
1725849380000|2024-09-09 02:36:20|5422.58|5421.88|5422.46|5421.76|5422.58|5421.88|5422.46|5421.76|4
1725849390000|2024-09-09 02:36:30|5422.58|5421.88|5422.46|5421.76|5422.58|5421.88|5422.46|5421.76|3
1725849420000|2024-09-09 02:37:00|||||||||2
1725849430000|2024-09-09 02:37:10|5422.71|5422.01|5422.71|5422.01|5422.71|5422.01|5422.71|5422.01|7
1725849440000|2024-09-09 02:37:20|||||||||24
1725849450000|2024-09-09 02:37:30|5422.96|5422.26|5422.96|5422.26|5422.96|5422.26|5422.96|5422.26|2
1725849460000|2024-09-09 02:37:40|5422.71|5422.01|5422.46|5421.76|5422.71|5422.01|5422.46|5421.76|43
1725849480000|2024-09-09 02:38:00|5422.58|5421.88|5422.46|5421.76|5422.71|5422.01|5422.46|5421.76|24
1725849490000|2024-09-09 02:38:10|5422.71|5422.01|5422.71|5422.01|5422.71|5422.01|5422.71|5422.01|4
1725849500000|2024-09-09 02:38:20|||||||||1
1725849510000|2024-09-09 02:38:30|||||||||11
1725849520000|2024-09-09 02:38:40|||||||||6
1725849530000|2024-09-09 02:38:50|||||||||11
1725849540000|2024-09-09 02:39:00|5422.83|5422.13|5422.96|5422.26|5422.96|5422.26|5422.71|5422.01|42
1725849560000|2024-09-09 02:39:20|5422.83|5422.13|5422.96|5422.26|5422.96|5422.26|5422.83|5422.13|8
1725849570000|2024-09-09 02:39:30|5423.08|5422.38|5422.96|5422.26|5423.08|5422.38|5422.96|5422.26|24
1725849580000|2024-09-09 02:39:40|5422.83|5422.13|5422.71|5422.01|5422.83|5422.13|5422.71|5422.01|5
1725849590000|2024-09-09 02:39:50|||||||||12
1725849600000|2024-09-09 02:40:00|5422.46|5421.76|5422.71|5422.01|5422.96|5422.26|5422.46|5421.76|29
1725849610000|2024-09-09 02:40:10|5422.83|5422.13|5422.96|5422.26|5422.96|5422.26|5422.71|5422.01|1
1725849620000|2024-09-09 02:40:20|5423.21|5422.51|5423.21|5422.51|5423.21|5422.51|5422.96|5422.26|62
1725849630000|2024-09-09 02:40:30|5423.33|5422.63|5423.21|5422.51|5423.46|5422.76|5423.21|5422.51|30
1725849640000|2024-09-09 02:40:40|5423.33|5422.63|5423.21|5422.51|5423.46|5422.76|5423.21|5422.51|4
1725849650000|2024-09-09 02:40:50|5422.96|5422.26|5422.96|5422.26|5422.96|5422.26|5422.96|5422.26|44
1725849660000|2024-09-09 02:41:00|5423.08|5422.38|5423.21|5422.51|5423.21|5422.51|5422.96|5422.26|19
1725849670000|2024-09-09 02:41:10|5423.46|5422.76|5423.21|5422.51|5423.46|5422.76|5423.21|5422.51|41
1725849680000|2024-09-09 02:41:20|5423.33|5422.63|5423.21|5422.51|5423.46|5422.76|5423.21|5422.51|11
1725849690000|2024-09-09 02:41:30|5422.96|5422.26|5422.96|5422.26|5422.96|5422.26|5422.96|5422.26|15
1725849700000|2024-09-09 02:41:40|5423.08|5422.38|5422.96|5422.26|5423.21|5422.51|5422.96|5422.26|17
1725849720000|2024-09-09 02:42:00|||||||||6
1725849730000|2024-09-09 02:42:10|||||||||5
1725849740000|2024-09-09 02:42:20|5423.08|5422.38|5422.96|5422.26|5423.08|5422.38|5422.96|5422.26|10
1725849760000|2024-09-09 02:42:40|||||||||2
1725849780000|2024-09-09 02:43:00|5422.83|5422.13|5422.71|5422.01|5422.83|5422.13|5422.71|5422.01|30
1725849790000|2024-09-09 02:43:10|5422.96|5422.26|5422.96|5422.26|5422.96|5422.26|5422.96|5422.26|7
1725849810000|2024-09-09 02:43:30|5423.21|5422.51|5423.21|5422.51|5423.21|5422.51|5423.21|5422.51|5
1725849820000|2024-09-09 02:43:40|5423.08|5422.38|5422.96|5422.26|5423.21|5422.51|5422.96|5422.26|13
1725849830000|2024-09-09 02:43:50|||||||||1
1725849850000|2024-09-09 02:44:10|5422.83|5422.13|5423.46|5422.76|5423.46|5422.76|5422.71|5422.01|29
1725849860000|2024-09-09 02:44:20|5423.21|5422.51|5423.33|5422.63|5423.33|5422.63|5423.21|5422.51|24
1725849870000|2024-09-09 02:44:30|5423.21|5422.51|5422.96|5422.26|5423.21|5422.51|5422.96|5422.26|6
1725849880000|2024-09-09 02:44:40|5423.08|5422.38|5423.08|5422.38|5423.08|5422.38|5422.96|5422.26|5
1725849890000|2024-09-09 02:44:50|5422.96|5422.26|5422.96|5422.26|5423.21|5422.51|5422.96|5422.26|3
1725849900000|2024-09-09 02:45:00|5423.21|5422.51|5423.21|5422.51|5423.21|5422.51|5423.08|5422.38|17
1725849910000|2024-09-09 02:45:10|5423.08|5422.38|5422.96|5422.26|5423.08|5422.38|5422.71|5422.01|26
1725849920000|2024-09-09 02:45:20|||||||||1
1725849930000|2024-09-09 02:45:30|||||||||2
1725849950000|2024-09-09 02:45:50|5422.83|5422.13|5422.71|5422.01|5422.83|5422.13|5422.71|5422.01|16
1725849960000|2024-09-09 02:46:00|5422.58|5421.88|5422.46|5421.76|5422.58|5421.88|5422.46|5421.76|6
1725849970000|2024-09-09 02:46:10|||||||||2
1725849980000|2024-09-09 02:46:20|5422.58|5421.88|5422.46|5421.76|5422.58|5421.88|5422.46|5421.76|4
1725849990000|2024-09-09 02:46:30|5422.58|5421.88|5422.46|5421.76|5422.71|5422.01|5422.46|5421.76|10
1725850000000|2024-09-09 02:46:40|5422.58|5421.88|5422.96|5422.26|5422.96|5422.26|5422.58|5421.88|12
1725850010000|2024-09-09 02:46:50|5423.08|5422.38|5422.96|5422.26|5423.08|5422.38|5422.96|5422.26|14
1725850020000|2024-09-09 02:47:00|5423.08|5422.38|5422.96|5422.26|5423.21|5422.51|5422.96|5422.26|27
1725850030000|2024-09-09 02:47:10|5423.08|5422.38|5423.21|5422.51|5423.21|5422.51|5422.96|5422.26|25
1725850040000|2024-09-09 02:47:20|5423.46|5422.76|5422.96|5422.26|5423.46|5422.76|5422.96|5422.26|39
1725850050000|2024-09-09 02:47:30|||||||||4
1725850060000|2024-09-09 02:47:40|||||||||2
1725850070000|2024-09-09 02:47:50|5422.71|5422.01|5422.71|5422.01|5422.71|5422.01|5422.71|5422.01|10
1725850080000|2024-09-09 02:48:00|||||||||10
1725850090000|2024-09-09 02:48:10|5422.58|5421.88|5422.71|5422.01|5422.71|5422.01|5422.46|5421.76|7
1725850100000|2024-09-09 02:48:20|||||||||1
1725850130000|2024-09-09 02:48:50|5422.46|5421.76|5422.71|5422.01|5422.71|5422.01|5422.46|5421.76|39
1725850140000|2024-09-09 02:49:00|5422.58|5421.88|5422.46|5421.76|5422.58|5421.88|5422.46|5421.76|3
1725850170000|2024-09-09 02:49:30|5422.58|5421.88|5422.71|5422.01|5422.71|5422.01|5422.58|5421.88|14
1725850180000|2024-09-09 02:49:40|5422.58|5421.88|5422.46|5421.76|5422.58|5421.88|5422.46|5421.76|8
1725850200000|2024-09-09 02:50:00|5422.21|5421.51|5422.21|5421.51|5422.46|5421.76|5422.21|5421.51|24
1725850210000|2024-09-09 02:50:10|5422.33|5421.63|5422.46|5421.76|5422.46|5421.76|5422.33|5421.63|5
1725850220000|2024-09-09 02:50:20|5422.58|5421.88|5423.21|5422.51|5423.21|5422.51|5422.58|5421.88|43
1725850240000|2024-09-09 02:50:40|5423.08|5422.38|5422.96|5422.26|5423.08|5422.38|5422.96|5422.26|10
1725850260000|2024-09-09 02:51:00|5422.71|5422.01|5422.46|5421.76|5422.71|5422.01|5422.46|5421.76|14
1725850270000|2024-09-09 02:51:10|5422.58|5421.88|5422.71|5422.01|5422.71|5422.01|5422.58|5421.88|9
1725850280000|2024-09-09 02:51:20|5422.83|5422.13|5422.96|5422.26|5422.96|5422.26|5422.71|5422.01|18
1725850290000|2024-09-09 02:51:30|||||||||13
1725850300000|2024-09-09 02:51:40|5423.08|5422.38|5422.96|5422.26|5423.08|5422.38|5422.96|5422.26|19
1725850310000|2024-09-09 02:51:50|5423.08|5422.38|5423.21|5422.51|5423.21|5422.51|5422.96|5422.26|12
1725850330000|2024-09-09 02:52:10|5423.08|5422.38|5422.71|5422.01|5423.08|5422.38|5422.71|5422.01|9
1725850340000|2024-09-09 02:52:20|||||||||9
1725850350000|2024-09-09 02:52:30|5422.83|5422.13|5422.96|5422.26|5422.96|5422.26|5422.83|5422.13|7
1725850360000|2024-09-09 02:52:40|5423.21|5422.51|5423.21|5422.51|5423.46|5422.76|5423.21|5422.51|13
1725850370000|2024-09-09 02:52:50|||||||||1
1725850380000|2024-09-09 02:53:00|||||||||11
1725850390000|2024-09-09 02:53:10|5423.33|5422.63|5423.21|5422.51|5423.46|5422.76|5423.21|5422.51|34
1725850400000|2024-09-09 02:53:20|5423.33|5422.63|5423.46|5422.76|5423.46|5422.76|5423.33|5422.63|7
1725850420000|2024-09-09 02:53:40|5423.58|5422.88|5423.71|5423.01|5423.71|5423.01|5423.58|5422.88|18
1725850440000|2024-09-09 02:54:00|5423.96|5423.26|5423.46|5422.76|5423.96|5423.26|5423.46|5422.76|65
1725850450000|2024-09-09 02:54:10|5423.58|5422.88|5423.46|5422.76|5423.71|5423.01|5423.46|5422.76|52
1725850480000|2024-09-09 02:54:40|5423.58|5422.88|5423.71|5423.01|5423.71|5423.01|5423.58|5422.88|10
1725850490000|2024-09-09 02:54:50|5423.96|5423.26|5423.71|5423.01|5423.96|5423.26|5423.71|5423.01|52
1725850500000|2024-09-09 02:55:00|5423.96|5423.26|5423.71|5423.01|5423.96|5423.26|5423.71|5423.01|11
1725850510000|2024-09-09 02:55:10|5423.83|5423.13|5423.71|5423.01|5423.96|5423.26|5423.71|5423.01|26
1725850520000|2024-09-09 02:55:20|5423.46|5422.76|5423.46|5422.76|5423.46|5422.76|5423.46|5422.76|25
1725850590000|2024-09-09 02:56:30|5423.58|5422.88|5423.71|5423.01|5423.71|5423.01|5423.58|5422.88|15
1725850600000|2024-09-09 02:56:40|5423.46|5422.76|5423.58|5422.88|5423.58|5422.88|5423.46|5422.76|31
1725850610000|2024-09-09 02:56:50|5423.46|5422.76|5423.71|5423.01|5423.71|5423.01|5423.46|5422.76|16
1725850620000|2024-09-09 02:57:00|5423.96|5423.26|5423.96|5423.26|5423.96|5423.26|5423.71|5423.01|40
1725850630000|2024-09-09 02:57:10|5423.83|5423.13|5423.71|5423.01|5423.96|5423.26|5423.71|5423.01|18
1725850640000|2024-09-09 02:57:20|||||||||6
1725850650000|2024-09-09 02:57:30|5423.83|5423.13|5423.96|5423.26|5423.96|5423.26|5423.83|5423.13|7
1725850660000|2024-09-09 02:57:40|5423.83|5423.13|5423.71|5423.01|5423.83|5423.13|5423.71|5423.01|8
1725850670000|2024-09-09 02:57:50|||||||||2
1725850710000|2024-09-09 02:58:30|5423.58|5422.88|5423.46|5422.76|5423.71|5423.01|5423.46|5422.76|25
1725850720000|2024-09-09 02:58:40|5423.71|5423.01|5423.71|5423.01|5423.71|5423.01|5423.71|5423.01|7
1725850730000|2024-09-09 02:58:50|5423.96|5423.26|5423.96|5423.26|5423.96|5423.26|5423.96|5423.26|12
1725850740000|2024-09-09 02:59:00|5423.83|5423.13|5423.71|5423.01|5423.83|5423.13|5423.71|5423.01|6
1725850750000|2024-09-09 02:59:10|5423.83|5423.13|5423.71|5423.01|5423.96|5423.26|5423.71|5423.01|5
1725850760000|2024-09-09 02:59:20|||||||||1
1725850770000|2024-09-09 02:59:30|||||||||5
1725850780000|2024-09-09 02:59:40|5423.58|5422.88|5423.71|5423.01|5423.71|5423.01|5423.58|5422.88|16
1725850790000|2024-09-09 02:59:50|5423.58|5422.88|5423.46|5422.76|5423.58|5422.88|5423.46|5422.76|9
1725850810000|2024-09-09 03:00:10|5423.58|5422.88|5423.96|5423.26|5423.96|5423.26|5423.58|5422.88|36
1725850820000|2024-09-09 03:00:20|5423.83|5423.13|5423.96|5423.26|5423.96|5423.26|5423.71|5423.01|8
1725850840000|2024-09-09 03:00:40|||||||||9
1725850850000|2024-09-09 03:00:50|5424.21|5423.51|5423.96|5423.26|5424.21|5423.51|5423.96|5423.26|32
1725850860000|2024-09-09 03:01:00|||||||||19
1725850870000|2024-09-09 03:01:10|||||||||1
1725850880000|2024-09-09 03:01:20|5424.08|5423.38|5423.96|5423.26|5424.08|5423.38|5423.96|5423.26|12
1725850890000|2024-09-09 03:01:30|5423.71|5423.01|5423.96|5423.26|5423.96|5423.26|5423.71|5423.01|40
1725850900000|2024-09-09 03:01:40|||||||||1
1725850910000|2024-09-09 03:01:50|5423.71|5423.01|5423.96|5423.26|5423.96|5423.26|5423.71|5423.01|18
1725850920000|2024-09-09 03:02:00|||||||||4
1725850940000|2024-09-09 03:02:20|||||||||2
1725850950000|2024-09-09 03:02:30|||||||||2
1725850960000|2024-09-09 03:02:40|5424.08|5423.38|5423.96|5423.26|5424.21|5423.51|5423.96|5423.26|26
1725850980000|2024-09-09 03:03:00|||||||||10
1725850990000|2024-09-09 03:03:10|5424.21|5423.51|5424.21|5423.51|5424.21|5423.51|5424.21|5423.51|12
1725851000000|2024-09-09 03:03:20|5424.46|5423.76|5424.46|5423.76|5424.46|5423.76|5424.21|5423.51|27
1725851010000|2024-09-09 03:03:30|||||||||7
1725851020000|2024-09-09 03:03:40|5424.21|5423.51|5424.21|5423.51|5424.21|5423.51|5424.21|5423.51|10
1725851030000|2024-09-09 03:03:50|||||||||1
1725851040000|2024-09-09 03:04:00|||||||||1
1725851050000|2024-09-09 03:04:10|||||||||4
1725851060000|2024-09-09 03:04:20|||||||||1
1725851070000|2024-09-09 03:04:30|||||||||2
1725851080000|2024-09-09 03:04:40|5424.08|5423.38|5424.21|5423.51|5424.21|5423.51|5423.96|5423.26|38
1725851090000|2024-09-09 03:04:50|||||||||1
1725851100000|2024-09-09 03:05:00|5423.96|5423.26|5423.96|5423.26|5423.96|5423.26|5423.96|5423.26|18
1725851110000|2024-09-09 03:05:10|||||||||2
1725851120000|2024-09-09 03:05:20|5424.08|5423.38|5424.21|5423.51|5424.21|5423.51|5424.08|5423.38|10
1725851130000|2024-09-09 03:05:30|||||||||1
1725851140000|2024-09-09 03:05:40|5423.96|5423.26|5424.21|5423.51|5424.21|5423.51|5423.96|5423.26|26
1725851150000|2024-09-09 03:05:50|||||||||2
1725851160000|2024-09-09 03:06:00|5424.33|5423.63|5424.46|5423.76|5424.46|5423.76|5424.33|5423.63|17
1725851170000|2024-09-09 03:06:10|5424.58|5423.88|5424.46|5423.76|5424.71|5424.01|5424.46|5423.76|24
1725851180000|2024-09-09 03:06:20|5424.58|5423.88|5424.46|5423.76|5424.58|5423.88|5424.46|5423.76|11
1725851190000|2024-09-09 03:06:30|5424.58|5423.88|5424.46|5423.76|5424.58|5423.88|5424.46|5423.76|10
1725851200000|2024-09-09 03:06:40|||||||||6
1725851210000|2024-09-09 03:06:50|||||||||4
1725851220000|2024-09-09 03:07:00|5424.58|5423.88|5424.46|5423.76|5424.58|5423.88|5424.46|5423.76|33
1725851230000|2024-09-09 03:07:10|5424.21|5423.51|5423.96|5423.26|5424.21|5423.51|5423.96|5423.26|27
1725851240000|2024-09-09 03:07:20|||||||||2
1725851250000|2024-09-09 03:07:30|||||||||13
1725851260000|2024-09-09 03:07:40|5423.83|5423.13|5423.83|5423.13|5423.83|5423.13|5423.71|5423.01|26
1725851270000|2024-09-09 03:07:50|5423.96|5423.26|5423.96|5423.26|5423.96|5423.26|5423.83|5423.13|8
1725851280000|2024-09-09 03:08:00|||||||||8
1725851290000|2024-09-09 03:08:10|||||||||2
1725851300000|2024-09-09 03:08:20|||||||||2
1725851310000|2024-09-09 03:08:30|5424.21|5423.51|5424.46|5423.76|5424.46|5423.76|5424.21|5423.51|26
1725851320000|2024-09-09 03:08:40|||||||||2
1725851330000|2024-09-09 03:08:50|5424.21|5423.51|5424.46|5423.76|5424.46|5423.76|5424.21|5423.51|29
1725851340000|2024-09-09 03:09:00|5424.33|5423.63|5424.46|5423.76|5424.71|5424.01|5424.33|5423.63|38
1725851350000|2024-09-09 03:09:10|5424.58|5423.88|5424.71|5424.01|5424.71|5424.01|5424.58|5423.88|8
1725851360000|2024-09-09 03:09:20|5424.58|5423.88|5424.71|5424.01|5424.71|5424.01|5424.46|5423.76|56
1725851370000|2024-09-09 03:09:30|5424.46|5423.76|5424.71|5424.01|5424.71|5424.01|5424.46|5423.76|53
1725851380000|2024-09-09 03:09:40|5424.46|5423.76|5424.46|5423.76|5424.71|5424.01|5424.46|5423.76|65
1725851390000|2024-09-09 03:09:50|5424.58|5423.88|5424.46|5423.76|5424.58|5423.88|5424.46|5423.76|0
1725851400000|2024-09-09 03:10:00|5424.58|5423.88|5424.71|5424.01|5424.71|5424.01|5424.58|5423.88|5
1725851410000|2024-09-09 03:10:10|5424.83|5424.13|5424.96|5424.26|5424.96|5424.26|5424.83|5424.13|14
1725851420000|2024-09-09 03:10:20|5424.83|5424.13|5424.96|5424.26|5425.21|5424.51|5424.83|5424.13|93
1725851430000|2024-09-09 03:10:30|5425.08|5424.38|5424.96|5424.26|5425.08|5424.38|5424.96|5424.26|6
1725851440000|2024-09-09 03:10:40|5425.08|5424.38|5424.96|5424.26|5425.08|5424.38|5424.96|5424.26|13
1725851460000|2024-09-09 03:11:00|5425.08|5424.38|5425.08|5424.38|5425.08|5424.38|5425.08|5424.38|17
1725851470000|2024-09-09 03:11:10|5425.21|5424.51|5425.21|5424.51|5425.21|5424.51|5424.96|5424.26|31
1725851480000|2024-09-09 03:11:20|5425.08|5424.38|5425.21|5424.51|5425.21|5424.51|5425.08|5424.38|15
1725851490000|2024-09-09 03:11:30|||||||||4
1725851500000|2024-09-09 03:11:40|5425.33|5424.63|5424.96|5424.26|5425.96|5425.26|5424.96|5424.26|1171
1725851510000|2024-09-09 03:11:50|5425.08|5424.38|5425.46|5424.76|5425.71|5425.01|5424.96|5424.26|97
1725851520000|2024-09-09 03:12:00|5425.71|5425.01|5425.96|5425.26|5425.96|5425.26|5425.71|5425.01|44
1725851530000|2024-09-09 03:12:10|5425.71|5425.01|5425.71|5425.01|5425.71|5425.01|5425.71|5425.01|18
1725851540000|2024-09-09 03:12:20|5425.58|5424.88|5425.46|5424.76|5425.58|5424.88|5425.46|5424.76|16
1725851550000|2024-09-09 03:12:30|5425.33|5424.63|5424.96|5424.26|5425.33|5424.63|5424.96|5424.26|56
1725851560000|2024-09-09 03:12:40|5425.08|5424.38|5424.96|5424.26|5425.08|5424.38|5424.96|5424.26|19
1725851570000|2024-09-09 03:12:50|||||||||8
1725851580000|2024-09-09 03:13:00|5424.71|5424.01|5424.96|5424.26|5424.96|5424.26|5424.46|5423.76|91
1725851590000|2024-09-09 03:13:10|5425.21|5424.51|5425.21|5424.51|5425.21|5424.51|5425.21|5424.51|17
1725851600000|2024-09-09 03:13:20|5425.33|5424.63|5425.21|5424.51|5425.33|5424.63|5425.21|5424.51|16
1725851620000|2024-09-09 03:13:40|||||||||3
1725851630000|2024-09-09 03:13:50|||||||||3
1725851640000|2024-09-09 03:14:00|||||||||3
1725851660000|2024-09-09 03:14:20|5425.33|5424.63|5425.21|5424.51|5425.33|5424.63|5425.21|5424.51|18
1725851670000|2024-09-09 03:14:30|5425.33|5424.63|5425.46|5424.76|5425.46|5424.76|5425.33|5424.63|3
1725851680000|2024-09-09 03:14:40|5425.58|5424.88|5425.46|5424.76|5425.71|5425.01|5425.46|5424.76|31
1725851690000|2024-09-09 03:14:50|5425.71|5425.01|5425.71|5425.01|5425.71|5425.01|5425.71|5425.01|7
1725851700000|2024-09-09 03:15:00|5425.83|5425.13|5425.71|5425.01|5425.96|5425.26|5425.71|5425.01|48
1725851710000|2024-09-09 03:15:10|||||||||1
1725851720000|2024-09-09 03:15:20|5425.96|5425.26|5425.96|5425.26|5425.96|5425.26|5425.96|5425.26|23
1725851730000|2024-09-09 03:15:30|5425.83|5425.13|5425.96|5425.26|5425.96|5425.26|5425.71|5425.01|39
1725851750000|2024-09-09 03:15:50|5425.71|5425.01|5425.46|5424.76|5425.71|5425.01|5425.46|5424.76|30
1725851760000|2024-09-09 03:16:00|5425.96|5425.26|5425.96|5425.26|5425.96|5425.26|5425.96|5425.26|27
1725851790000|2024-09-09 03:16:30|5425.83|5425.13|5425.71|5425.01|5425.83|5425.13|5425.71|5425.01|21
1725851800000|2024-09-09 03:16:40|5425.46|5424.76|5425.46|5424.76|5425.46|5424.76|5425.46|5424.76|21
1725851810000|2024-09-09 03:16:50|5425.21|5424.51|5425.46|5424.76|5425.46|5424.76|5425.21|5424.51|16
1725851830000|2024-09-09 03:17:10|5425.33|5424.63|5425.21|5424.51|5425.33|5424.63|5425.21|5424.51|13
1725851840000|2024-09-09 03:17:20|5424.96|5424.26|5424.96|5424.26|5424.96|5424.26|5424.96|5424.26|19
1725851850000|2024-09-09 03:17:30|5425.08|5424.38|5424.96|5424.26|5425.21|5424.51|5424.96|5424.26|107
1725851860000|2024-09-09 03:17:40|||||||||14
1725851870000|2024-09-09 03:17:50|5424.46|5423.76|5424.46|5423.76|5424.46|5423.76|5424.21|5423.51|92
1725851880000|2024-09-09 03:18:00|5424.33|5423.63|5424.71|5424.01|5424.83|5424.13|5424.33|5423.63|35
1725851890000|2024-09-09 03:18:10|||||||||4
1725851900000|2024-09-09 03:18:20|5424.58|5423.88|5424.33|5423.63|5424.58|5423.88|5424.21|5423.51|30
1725851910000|2024-09-09 03:18:30|5424.46|5423.76|5424.46|5423.76|5424.46|5423.76|5424.46|5423.76|19
1725851920000|2024-09-09 03:18:40|5424.33|5423.63|5424.21|5423.51|5424.33|5423.63|5424.21|5423.51|5
1725851930000|2024-09-09 03:18:50|||||||||6
1725851940000|2024-09-09 03:19:00|5424.33|5423.63|5424.21|5423.51|5424.46|5423.76|5424.21|5423.51|17
1725851950000|2024-09-09 03:19:10|5424.46|5423.76|5424.46|5423.76|5424.46|5423.76|5424.46|5423.76|10
1725851960000|2024-09-09 03:19:20|||||||||1
1725851990000|2024-09-09 03:19:50|||||||||46
1725852000000|2024-09-09 03:20:00|5424.21|5423.51|5423.96|5423.26|5424.21|5423.51|5423.96|5423.26|83
1725852010000|2024-09-09 03:20:10|5423.83|5423.13|5423.96|5423.26|5423.96|5423.26|5423.71|5423.01|79
1725852020000|2024-09-09 03:20:20|5423.83|5423.13|5423.71|5423.01|5423.83|5423.13|5423.71|5423.01|20
1725852040000|2024-09-09 03:20:40|||||||||4
1725852050000|2024-09-09 03:20:50|5423.83|5423.13|5423.96|5423.26|5424.08|5423.38|5423.83|5423.13|16
1725852060000|2024-09-09 03:21:00|5424.08|5423.38|5424.46|5423.76|5424.46|5423.76|5424.08|5423.38|9
1725852070000|2024-09-09 03:21:10|||||||||7
1725852100000|2024-09-09 03:21:40|||||||||10
1725852110000|2024-09-09 03:21:50|||||||||4
1725852120000|2024-09-09 03:22:00|||||||||4
1725852130000|2024-09-09 03:22:10|5424.33|5423.63|5424.46|5423.76|5424.46|5423.76|5424.21|5423.51|47
1725852160000|2024-09-09 03:22:40|5424.71|5424.01|5424.71|5424.01|5424.71|5424.01|5424.71|5424.01|17
1725852170000|2024-09-09 03:22:50|5424.83|5424.13|5424.71|5424.01|5424.83|5424.13|5424.71|5424.01|75
1725852180000|2024-09-09 03:23:00|||||||||1
1725852190000|2024-09-09 03:23:10|5424.96|5424.26|5424.96|5424.26|5424.96|5424.26|5424.96|5424.26|12
1725852200000|2024-09-09 03:23:20|5425.21|5424.51|5425.08|5424.38|5425.21|5424.51|5425.08|5424.38|12
1725852210000|2024-09-09 03:23:30|5424.96|5424.26|5424.96|5424.26|5424.96|5424.26|5424.96|5424.26|12
1725852220000|2024-09-09 03:23:40|||||||||2
1725852230000|2024-09-09 03:23:50|||||||||4
1725852250000|2024-09-09 03:24:10|||||||||3
1725852270000|2024-09-09 03:24:30|5424.83|5424.13|5424.83|5424.13|5424.83|5424.13|5424.83|5424.13|12
1725852280000|2024-09-09 03:24:40|5424.96|5424.26|5424.96|5424.26|5425.21|5424.51|5424.96|5424.26|116
1725852300000|2024-09-09 03:25:00|5425.08|5424.38|5424.96|5424.26|5425.08|5424.38|5424.96|5424.26|42
1725852310000|2024-09-09 03:25:10|5424.71|5424.01|5424.71|5424.01|5424.96|5424.26|5424.71|5424.01|76
1725852320000|2024-09-09 03:25:20|5424.83|5424.13|5424.96|5424.26|5424.96|5424.26|5424.83|5424.13|9
1725852330000|2024-09-09 03:25:30|5424.71|5424.01|5424.96|5424.26|5424.96|5424.26|5424.71|5424.01|12
1725852340000|2024-09-09 03:25:40|||||||||3
1725852370000|2024-09-09 03:26:10|5424.83|5424.13|5424.71|5424.01|5424.96|5424.26|5424.71|5424.01|34
1725852380000|2024-09-09 03:26:20|||||||||4
1725852390000|2024-09-09 03:26:30|5424.46|5423.76|5424.46|5423.76|5424.46|5423.76|5424.46|5423.76|18
1725852400000|2024-09-09 03:26:40|||||||||2
1725852410000|2024-09-09 03:26:50|5424.71|5424.01|5424.71|5424.01|5424.71|5424.01|5424.46|5423.76|29
1725852420000|2024-09-09 03:27:00|5424.83|5424.13|5424.96|5424.26|5424.96|5424.26|5424.83|5424.13|7
1725852430000|2024-09-09 03:27:10|5424.83|5424.13|5424.71|5424.01|5424.83|5424.13|5424.71|5424.01|6
1725852440000|2024-09-09 03:27:20|||||||||1
1725852450000|2024-09-09 03:27:30|||||||||1
1725852460000|2024-09-09 03:27:40|||||||||6
1725852480000|2024-09-09 03:28:00|5424.46|5423.76|5424.46|5423.76|5424.46|5423.76|5424.46|5423.76|25
1725852490000|2024-09-09 03:28:10|||||||||67
1725852500000|2024-09-09 03:28:20|||||||||2
1725852510000|2024-09-09 03:28:30|5424.58|5423.88|5424.71|5424.01|5424.71|5424.01|5424.58|5423.88|42
1725852530000|2024-09-09 03:28:50|||||||||11
1725852540000|2024-09-09 03:29:00|5424.46|5423.76|5424.71|5424.01|5424.71|5424.01|5424.46|5423.76|27
1725852560000|2024-09-09 03:29:20|||||||||16
1725852580000|2024-09-09 03:29:40|5424.83|5424.13|5424.96|5424.26|5424.96|5424.26|5424.83|5424.13|7
1725852590000|2024-09-09 03:29:50|5425.08|5424.38|5424.96|5424.26|5425.08|5424.38|5424.96|5424.26|17
1725852600000|2024-09-09 03:30:00|5425.21|5424.51|5425.71|5425.01|5425.71|5425.01|5425.21|5424.51|90
1725852610000|2024-09-09 03:30:10|||||||||6
1725852620000|2024-09-09 03:30:20|5425.96|5425.26|5425.96|5425.26|5425.96|5425.26|5425.96|5425.26|60
1725852630000|2024-09-09 03:30:30|5426.08|5425.38|5426.21|5425.51|5426.21|5425.51|5426.08|5425.38|31
1725852640000|2024-09-09 03:30:40|5426.08|5425.38|5426.21|5425.51|5426.21|5425.51|5425.96|5425.26|35
1725852650000|2024-09-09 03:30:50|5425.96|5425.26|5425.96|5425.26|5425.96|5425.26|5425.96|5425.26|7
1725852660000|2024-09-09 03:31:00|5425.71|5425.01|5425.71|5425.01|5425.96|5425.26|5425.71|5425.01|56
1725852670000|2024-09-09 03:31:10|5425.83|5425.13|5425.71|5425.01|5425.96|5425.26|5425.71|5425.01|16
1725852680000|2024-09-09 03:31:20|5425.58|5424.88|5425.46|5424.76|5425.58|5424.88|5425.46|5424.76|15
1725852690000|2024-09-09 03:31:30|5425.58|5424.88|5425.46|5424.76|5425.58|5424.88|5425.46|5424.76|9
1725852700000|2024-09-09 03:31:40|5425.58|5424.88|5425.71|5425.01|5425.71|5425.01|5425.58|5424.88|6
1725852710000|2024-09-09 03:31:50|5425.58|5424.88|5425.71|5425.01|5425.71|5425.01|5425.46|5424.76|42
1725852720000|2024-09-09 03:32:00|5425.96|5425.26|5426.21|5425.51|5426.21|5425.51|5425.96|5425.26|17
1725852730000|2024-09-09 03:32:10|5426.33|5425.63|5426.71|5426.01|5426.71|5426.01|5426.33|5425.63|61
1725852740000|2024-09-09 03:32:20|5426.58|5425.88|5426.71|5426.01|5426.71|5426.01|5426.58|5425.88|43
1725852750000|2024-09-09 03:32:30|5426.58|5425.88|5426.71|5426.01|5426.71|5426.01|5426.58|5425.88|24
1725852760000|2024-09-09 03:32:40|5426.58|5425.88|5426.71|5426.01|5426.71|5426.01|5426.46|5425.76|11
1725852770000|2024-09-09 03:32:50|5426.58|5425.88|5426.46|5425.76|5426.71|5426.01|5426.46|5425.76|35
1725852780000|2024-09-09 03:33:00|5426.21|5425.51|5426.21|5425.51|5426.21|5425.51|5426.21|5425.51|14
1725852800000|2024-09-09 03:33:20|||||||||10
1725852810000|2024-09-09 03:33:30|5426.08|5425.38|5426.21|5425.51|5426.21|5425.51|5425.96|5425.26|22
1725852820000|2024-09-09 03:33:40|5426.46|5425.76|5426.21|5425.51|5426.46|5425.76|5426.21|5425.51|13
1725852830000|2024-09-09 03:33:50|||||||||1
1725852840000|2024-09-09 03:34:00|5426.33|5425.63|5426.46|5425.76|5426.46|5425.76|5426.33|5425.63|3
1725852850000|2024-09-09 03:34:10|5426.71|5426.01|5426.46|5425.76|5426.71|5426.01|5426.46|5425.76|15
1725852870000|2024-09-09 03:34:30|||||||||10
1725852880000|2024-09-09 03:34:40|5426.71|5426.01|5426.71|5426.01|5426.71|5426.01|5426.71|5426.01|10
1725852890000|2024-09-09 03:34:50|5426.46|5425.76|5426.46|5425.76|5426.46|5425.76|5426.46|5425.76|135
1725852900000|2024-09-09 03:35:00|5426.58|5425.88|5426.71|5426.01|5426.71|5426.01|5426.46|5425.76|30
1725852910000|2024-09-09 03:35:10|||||||||4
1725852930000|2024-09-09 03:35:30|||||||||13
1725852940000|2024-09-09 03:35:40|5426.58|5425.88|5426.08|5425.38|5426.58|5425.88|5426.08|5425.38|30
1725852950000|2024-09-09 03:35:50|5425.96|5425.26|5425.96|5425.26|5425.96|5425.26|5425.96|5425.26|2
1725852960000|2024-09-09 03:36:00|||||||||1
1725852970000|2024-09-09 03:36:10|||||||||2
1725852990000|2024-09-09 03:36:30|||||||||10
1725853010000|2024-09-09 03:36:50|5425.83|5425.13|5425.71|5425.01|5425.83|5425.13|5425.71|5425.01|13
1725853020000|2024-09-09 03:37:00|5425.83|5425.13|5425.71|5425.01|5425.83|5425.13|5425.71|5425.01|13
1725853030000|2024-09-09 03:37:10|||||||||2
1725853040000|2024-09-09 03:37:20|5425.58|5424.88|5425.46|5424.76|5425.58|5424.88|5425.46|5424.76|23
1725853050000|2024-09-09 03:37:30|||||||||1
1725853060000|2024-09-09 03:37:40|5425.58|5424.88|5425.71|5425.01|5425.71|5425.01|5425.58|5424.88|17
1725853070000|2024-09-09 03:37:50|||||||||20
1725853080000|2024-09-09 03:38:00|5425.83|5425.13|5425.71|5425.01|5425.96|5425.26|5425.71|5425.01|10
1725853090000|2024-09-09 03:38:10|5425.83|5425.13|5425.96|5425.26|5425.96|5425.26|5425.83|5425.13|5
1725853110000|2024-09-09 03:38:30|5425.83|5425.13|5425.46|5424.76|5425.96|5425.26|5425.46|5424.76|13
1725853120000|2024-09-09 03:38:40|5425.58|5424.88|5425.71|5425.01|5425.71|5425.01|5425.58|5424.88|3
1725853130000|2024-09-09 03:38:50|5425.96|5425.26|5425.96|5425.26|5425.96|5425.26|5425.96|5425.26|6
1725853140000|2024-09-09 03:39:00|||||||||1
1725853150000|2024-09-09 03:39:10|5425.71|5425.01|5425.71|5425.01|5425.96|5425.26|5425.71|5425.01|18
1725853160000|2024-09-09 03:39:20|||||||||1
1725853170000|2024-09-09 03:39:30|5425.96|5425.26|5425.96|5425.26|5425.96|5425.26|5425.96|5425.26|6
1725853190000|2024-09-09 03:39:50|5425.83|5425.13|5425.96|5425.26|5425.96|5425.26|5425.83|5425.13|12
1725853200000|2024-09-09 03:40:00|5426.21|5425.51|5426.08|5425.38|5426.21|5425.51|5425.96|5425.26|18
1725853210000|2024-09-09 03:40:10|5425.96|5425.26|5426.21|5425.51|5426.21|5425.51|5425.96|5425.26|16
1725853220000|2024-09-09 03:40:20|5426.08|5425.38|5425.96|5425.26|5426.08|5425.38|5425.96|5425.26|7
1725853230000|2024-09-09 03:40:30|5426.08|5425.38|5426.21|5425.51|5426.21|5425.51|5426.08|5425.38|17
1725853240000|2024-09-09 03:40:40|5425.96|5425.26|5425.96|5425.26|5425.96|5425.26|5425.83|5425.13|26
1725853250000|2024-09-09 03:40:50|||||||||2
1725853280000|2024-09-09 03:41:20|5425.83|5425.13|5425.71|5425.01|5425.96|5425.26|5425.71|5425.01|28
1725853300000|2024-09-09 03:41:40|5425.96|5425.26|5425.71|5425.01|5425.96|5425.26|5425.71|5425.01|12
1725853320000|2024-09-09 03:42:00|5425.96|5425.26|5425.96|5425.26|5425.96|5425.26|5425.96|5425.26|4
1725853330000|2024-09-09 03:42:10|5425.83|5425.13|5425.71|5425.01|5425.83|5425.13|5425.71|5425.01|17
1725853340000|2024-09-09 03:42:20|||||||||1
1725853350000|2024-09-09 03:42:30|5425.96|5425.26|5425.96|5425.26|5425.96|5425.26|5425.83|5425.13|8
1725853360000|2024-09-09 03:42:40|5426.21|5425.51|5426.21|5425.51|5426.21|5425.51|5426.21|5425.51|10
1725853370000|2024-09-09 03:42:50|5426.33|5425.63|5426.46|5425.76|5426.46|5425.76|5426.33|5425.63|21
1725853380000|2024-09-09 03:43:00|5426.71|5426.01|5426.46|5425.76|5426.71|5426.01|5426.21|5425.51|168
1725853390000|2024-09-09 03:43:10|5426.33|5425.63|5425.96|5425.26|5426.33|5425.63|5425.96|5425.26|10
1725853400000|2024-09-09 03:43:20|5425.83|5425.13|5425.83|5425.13|5425.96|5425.26|5425.71|5425.01|10
1725853410000|2024-09-09 03:43:30|5425.96|5425.26|5425.96|5425.26|5425.96|5425.26|5425.96|5425.26|2
1725853420000|2024-09-09 03:43:40|5426.08|5425.38|5426.21|5425.51|5426.21|5425.51|5426.08|5425.38|11
1725853430000|2024-09-09 03:43:50|5426.46|5425.76|5426.46|5425.76|5426.46|5425.76|5426.46|5425.76|5
1725853440000|2024-09-09 03:44:00|5426.71|5426.01|5426.58|5425.88|5426.71|5426.01|5426.46|5425.76|20
1725853450000|2024-09-09 03:44:10|5426.71|5426.01|5426.46|5425.76|5426.71|5426.01|5426.46|5425.76|2
1725853460000|2024-09-09 03:44:20|5426.33|5425.63|5426.21|5425.51|5426.33|5425.63|5426.21|5425.51|9
1725853470000|2024-09-09 03:44:30|||||||||1
1725853480000|2024-09-09 03:44:40|5426.46|5425.76|5426.46|5425.76|5426.46|5425.76|5426.46|5425.76|15
1725853490000|2024-09-09 03:44:50|5426.58|5425.88|5426.71|5426.01|5426.71|5426.01|5426.46|5425.76|31
1725853500000|2024-09-09 03:45:00|||||||||105
1725853510000|2024-09-09 03:45:10|5426.96|5426.26|5427.08|5426.38|5427.21|5426.51|5426.71|5426.01|410
1725853520000|2024-09-09 03:45:20|5427.21|5426.51|5426.96|5426.26|5427.46|5426.76|5426.96|5426.26|38
1725853530000|2024-09-09 03:45:30|||||||||2
1725853540000|2024-09-09 03:45:40|5427.08|5426.38|5427.21|5426.51|5427.21|5426.51|5426.96|5426.26|28
1725853550000|2024-09-09 03:45:50|||||||||1
1725853560000|2024-09-09 03:46:00|5426.96|5426.26|5427.21|5426.51|5427.21|5426.51|5426.96|5426.26|45
1725853570000|2024-09-09 03:46:10|5427.33|5426.63|5427.71|5427.01|5427.71|5427.01|5427.33|5426.63|23
1725853580000|2024-09-09 03:46:20|5427.58|5426.88|5427.46|5426.76|5427.71|5427.01|5427.46|5426.76|19
1725853590000|2024-09-09 03:46:30|||||||||2
1725853600000|2024-09-09 03:46:40|5427.58|5426.88|5427.71|5427.01|5427.71|5427.01|5427.58|5426.88|62
1725853610000|2024-09-09 03:46:50|5427.46|5426.76|5427.21|5426.51|5427.46|5426.76|5427.21|5426.51|34
1725853620000|2024-09-09 03:47:00|5427.46|5426.76|5427.46|5426.76|5427.46|5426.76|5427.46|5426.76|20
1725853630000|2024-09-09 03:47:10|5427.33|5426.63|5427.21|5426.51|5427.33|5426.63|5427.21|5426.51|8
1725853640000|2024-09-09 03:47:20|5426.96|5426.26|5427.21|5426.51|5427.21|5426.51|5426.96|5426.26|22
1725853650000|2024-09-09 03:47:30|||||||||16
1725853660000|2024-09-09 03:47:40|5426.96|5426.26|5426.71|5426.01|5426.96|5426.26|5426.71|5426.01|40
1725853670000|2024-09-09 03:47:50|||||||||16
1725853680000|2024-09-09 03:48:00|5426.46|5425.76|5426.71|5426.01|5426.71|5426.01|5426.46|5425.76|24
1725853690000|2024-09-09 03:48:10|5426.58|5425.88|5426.71|5426.01|5426.71|5426.01|5426.46|5425.76|15
1725853700000|2024-09-09 03:48:20|5426.58|5425.88|5426.46|5425.76|5426.71|5426.01|5426.46|5425.76|21
1725853710000|2024-09-09 03:48:30|5426.33|5425.63|5426.21|5425.51|5426.33|5425.63|5426.21|5425.51|14
1725853730000|2024-09-09 03:48:50|5426.46|5425.76|5426.46|5425.76|5426.46|5425.76|5426.21|5425.51|24
1725853740000|2024-09-09 03:49:00|5426.21|5425.51|5425.96|5425.26|5426.21|5425.51|5425.96|5425.26|10
1725853750000|2024-09-09 03:49:10|5426.08|5425.38|5426.08|5425.38|5426.21|5425.51|5425.96|5425.26|12
1725853760000|2024-09-09 03:49:20|5426.21|5425.51|5425.96|5425.26|5426.21|5425.51|5425.96|5425.26|12
1725853780000|2024-09-09 03:49:40|||||||||1
1725853790000|2024-09-09 03:49:50|||||||||12
1725853800000|2024-09-09 03:50:00|5426.08|5425.38|5426.21|5425.51|5426.21|5425.51|5425.96|5425.26|14
1725853810000|2024-09-09 03:50:10|5425.96|5425.26|5425.96|5425.26|5425.96|5425.26|5425.96|5425.26|15
1725853820000|2024-09-09 03:50:20|5426.08|5425.38|5426.21|5425.51|5426.21|5425.51|5426.08|5425.38|13
1725853830000|2024-09-09 03:50:30|||||||||16
1725853840000|2024-09-09 03:50:40|5426.46|5425.76|5426.46|5425.76|5426.46|5425.76|5426.46|5425.76|8
1725853850000|2024-09-09 03:50:50|5426.21|5425.51|5425.96|5425.26|5426.21|5425.51|5425.96|5425.26|17
1725853860000|2024-09-09 03:51:00|5425.83|5425.13|5425.96|5425.26|5425.96|5425.26|5425.71|5425.01|21
1725853870000|2024-09-09 03:51:10|5425.83|5425.13|5426.21|5425.51|5426.21|5425.51|5425.71|5425.01|20
1725853880000|2024-09-09 03:51:20|||||||||7
1725853890000|2024-09-09 03:51:30|5426.33|5425.63|5426.46|5425.76|5426.46|5425.76|5426.33|5425.63|7
1725853900000|2024-09-09 03:51:40|||||||||7
1725853910000|2024-09-09 03:51:50|5426.58|5425.88|5426.46|5425.76|5426.58|5425.88|5426.21|5425.51|43
1725853920000|2024-09-09 03:52:00|||||||||7
1725853930000|2024-09-09 03:52:10|5426.58|5425.88|5426.46|5425.76|5426.58|5425.88|5426.46|5425.76|17
1725853950000|2024-09-09 03:52:30|5426.33|5425.63|5426.21|5425.51|5426.33|5425.63|5426.21|5425.51|10
1725853960000|2024-09-09 03:52:40|||||||||2
1725853970000|2024-09-09 03:52:50|||||||||6
1725853980000|2024-09-09 03:53:00|5426.33|5425.63|5426.46|5425.76|5426.71|5426.01|5426.33|5425.63|33
1725854000000|2024-09-09 03:53:20|||||||||6
1725854030000|2024-09-09 03:53:50|||||||||25
1725854040000|2024-09-09 03:54:00|5426.33|5425.63|5426.46|5425.76|5426.46|5425.76|5426.21|5425.51|16
1725854060000|2024-09-09 03:54:20|5426.33|5425.63|5426.46|5425.76|5426.46|5425.76|5426.21|5425.51|12
1725854070000|2024-09-09 03:54:30|5426.21|5425.51|5426.21|5425.51|5426.21|5425.51|5426.21|5425.51|10
1725854090000|2024-09-09 03:54:50|||||||||1
1725854100000|2024-09-09 03:55:00|5426.08|5425.38|5425.96|5425.26|5426.08|5425.38|5425.96|5425.26|3
1725854110000|2024-09-09 03:55:10|5426.08|5425.38|5425.96|5425.26|5426.08|5425.38|5425.96|5425.26|3
1725854130000|2024-09-09 03:55:30|||||||||1
1725854140000|2024-09-09 03:55:40|||||||||12
1725854150000|2024-09-09 03:55:50|||||||||4
1725854160000|2024-09-09 03:56:00|||||||||2
1725854170000|2024-09-09 03:56:10|5425.71|5425.01|5425.71|5425.01|5425.71|5425.01|5425.71|5425.01|24
1725854180000|2024-09-09 03:56:20|5425.46|5424.76|5425.46|5424.76|5425.71|5425.01|5425.46|5424.76|47
1725854190000|2024-09-09 03:56:30|||||||||6
1725854200000|2024-09-09 03:56:40|5425.71|5425.01|5425.71|5425.01|5425.71|5425.01|5425.71|5425.01|13
1725854220000|2024-09-09 03:57:00|5425.46|5424.76|5425.71|5425.01|5425.71|5425.01|5425.46|5424.76|17
1725854230000|2024-09-09 03:57:10|5425.58|5424.88|5425.71|5425.01|5425.71|5425.01|5425.46|5424.76|20
1725854240000|2024-09-09 03:57:20|5425.96|5425.26|5425.96|5425.26|5425.96|5425.26|5425.96|5425.26|19
1725854270000|2024-09-09 03:57:50|||||||||2
1725854280000|2024-09-09 03:58:00|5426.08|5425.38|5426.46|5425.76|5426.46|5425.76|5426.08|5425.38|26
1725854290000|2024-09-09 03:58:10|5426.58|5425.88|5426.46|5425.76|5426.71|5426.01|5426.46|5425.76|16
1725854300000|2024-09-09 03:58:20|5426.58|5425.88|5426.71|5426.01|5426.71|5426.01|5426.58|5425.88|10
1725854320000|2024-09-09 03:58:40|||||||||1
1725854330000|2024-09-09 03:58:50|||||||||2
1725854340000|2024-09-09 03:59:00|||||||||1
1725854350000|2024-09-09 03:59:10|||||||||3
1725854360000|2024-09-09 03:59:20|||||||||2
1725854370000|2024-09-09 03:59:30|5426.58|5425.88|5426.71|5426.01|5426.71|5426.01|5426.46|5425.76|22
1725854380000|2024-09-09 03:59:40|5426.46|5425.76|5426.96|5426.26|5426.96|5426.26|5426.46|5425.76|48
1725854390000|2024-09-09 03:59:50|5427.21|5426.51|5427.21|5426.51|5427.21|5426.51|5427.21|5426.51|8
1725854410000|2024-09-09 04:00:10|5427.46|5426.76|5427.21|5426.51|5427.46|5426.76|5427.21|5426.51|41
1725854420000|2024-09-09 04:00:20|5427.33|5426.63|5427.71|5427.01|5427.71|5427.01|5427.33|5426.63|33
1725854430000|2024-09-09 04:00:30|5427.83|5427.13|5427.71|5427.01|5427.83|5427.13|5427.71|5427.01|41
1725854440000|2024-09-09 04:00:40|5427.83|5427.13|5427.71|5427.01|5427.83|5427.13|5427.71|5427.01|14
1725854450000|2024-09-09 04:00:50|5427.58|5426.88|5427.71|5427.01|5427.71|5427.01|5427.58|5426.88|44
1725854460000|2024-09-09 04:01:00|5427.83|5427.13|5427.71|5427.01|5427.83|5427.13|5427.71|5427.01|25
1725854470000|2024-09-09 04:01:10|5427.83|5427.13|5427.58|5426.88|5427.96|5427.26|5427.58|5426.88|36
1725854480000|2024-09-09 04:01:20|5427.46|5426.76|5427.21|5426.51|5427.46|5426.76|5427.21|5426.51|55
1725854490000|2024-09-09 04:01:30|||||||||8
1725854500000|2024-09-09 04:01:40|5427.33|5426.63|5427.46|5426.76|5427.46|5426.76|5427.33|5426.63|13
1725854510000|2024-09-09 04:01:50|5427.33|5426.63|5427.21|5426.51|5427.33|5426.63|5427.21|5426.51|10
1725854520000|2024-09-09 04:02:00|5427.46|5426.76|5427.46|5426.76|5427.46|5426.76|5427.46|5426.76|9
1725854540000|2024-09-09 04:02:20|||||||||3
1725854550000|2024-09-09 04:02:30|||||||||3
1725854580000|2024-09-09 04:03:00|5427.33|5426.63|5427.46|5426.76|5427.46|5426.76|5427.33|5426.63|41
1725854590000|2024-09-09 04:03:10|5427.58|5426.88|5427.46|5426.76|5427.71|5427.01|5427.46|5426.76|44
1725854600000|2024-09-09 04:03:20|||||||||3
1725854610000|2024-09-09 04:03:30|5427.58|5426.88|5427.71|5427.01|5427.71|5427.01|5427.58|5426.88|23
1725854620000|2024-09-09 04:03:40|5427.46|5426.76|5427.46|5426.76|5427.46|5426.76|5427.46|5426.76|14
1725854630000|2024-09-09 04:03:50|||||||||3
1725854640000|2024-09-09 04:04:00|||||||||7
1725854650000|2024-09-09 04:04:10|5427.58|5426.88|5427.46|5426.76|5427.58|5426.88|5427.46|5426.76|27
1725854670000|2024-09-09 04:04:30|||||||||51
1725854680000|2024-09-09 04:04:40|||||||||8
1725854690000|2024-09-09 04:04:50|5427.33|5426.63|5427.46|5426.76|5427.46|5426.76|5427.33|5426.63|2
1725854700000|2024-09-09 04:05:00|5427.21|5426.51|5427.21|5426.51|5427.21|5426.51|5427.21|5426.51|15
1725854710000|2024-09-09 04:05:10|5426.96|5426.26|5427.46|5426.76|5427.46|5426.76|5426.96|5426.26|53
1725854720000|2024-09-09 04:05:20|5427.58|5426.88|5427.71|5427.01|5427.71|5427.01|5427.58|5426.88|10
1725854730000|2024-09-09 04:05:30|5427.96|5427.26|5427.71|5427.01|5427.96|5427.26|5427.71|5427.01|73
1725854750000|2024-09-09 04:05:50|5427.83|5427.13|5427.71|5427.01|5427.83|5427.13|5427.71|5427.01|27
1725854760000|2024-09-09 04:06:00|5427.83|5427.13|5428.21|5427.51|5428.21|5427.51|5427.83|5427.13|12
1725854770000|2024-09-09 04:06:10|||||||||35
1725854780000|2024-09-09 04:06:20|5428.46|5427.76|5428.21|5427.51|5428.46|5427.76|5428.21|5427.51|64
1725854790000|2024-09-09 04:06:30|5428.46|5427.76|5428.46|5427.76|5428.46|5427.76|5428.46|5427.76|10
1725854800000|2024-09-09 04:06:40|||||||||21
1725854820000|2024-09-09 04:07:00|5428.33|5427.63|5428.21|5427.51|5428.33|5427.63|5428.21|5427.51|1
1725854830000|2024-09-09 04:07:10|5428.33|5427.63|5428.21|5427.51|5428.33|5427.63|5428.21|5427.51|20
1725854840000|2024-09-09 04:07:20|5428.71|5428.01|5428.46|5427.76|5428.71|5428.01|5428.46|5427.76|80
1725854850000|2024-09-09 04:07:30|5428.21|5427.51|5428.46|5427.76|5428.46|5427.76|5428.21|5427.51|38
1725854870000|2024-09-09 04:07:50|||||||||17
1725854880000|2024-09-09 04:08:00|||||||||6
1725854890000|2024-09-09 04:08:10|5428.58|5427.88|5428.46|5427.76|5428.71|5428.01|5428.46|5427.76|30
1725854900000|2024-09-09 04:08:20|5428.21|5427.51|5428.21|5427.51|5428.21|5427.51|5428.21|5427.51|11
1725854910000|2024-09-09 04:08:30|5428.46|5427.76|5428.46|5427.76|5428.46|5427.76|5428.46|5427.76|17
1725854920000|2024-09-09 04:08:40|5428.58|5427.88|5428.71|5428.01|5428.71|5428.01|5428.58|5427.88|41
1725854930000|2024-09-09 04:08:50|5428.83|5428.13|5429.71|5429.01|5429.71|5429.01|5428.83|5428.13|219
1725854940000|2024-09-09 04:09:00|5429.96|5429.26|5430.46|5429.76|5430.46|5429.76|5429.96|5429.26|62
1725854950000|2024-09-09 04:09:10|||||||||7
1725854960000|2024-09-09 04:09:20|5430.58|5429.88|5430.96|5430.26|5430.96|5430.26|5430.46|5429.76|178
1725854970000|2024-09-09 04:09:30|5430.83|5430.13|5430.46|5429.76|5430.96|5430.26|5430.46|5429.76|111
1725854980000|2024-09-09 04:09:40|5430.21|5429.51|5430.46|5429.76|5430.46|5429.76|5430.21|5429.51|20
1725854990000|2024-09-09 04:09:50|5430.58|5429.88|5430.96|5430.26|5430.96|5430.26|5430.58|5429.88|53
1725855000000|2024-09-09 04:10:00|5430.71|5430.01|5430.96|5430.26|5430.96|5430.26|5430.71|5430.01|22
1725855010000|2024-09-09 04:10:10|5431.08|5430.38|5431.71|5431.01|5431.96|5431.26|5431.08|5430.38|252
1725855020000|2024-09-09 04:10:20|5431.96|5431.26|5432.96|5432.26|5432.96|5432.26|5431.96|5431.26|84
1725855030000|2024-09-09 04:10:30|5434.21|5433.51|5433.96|5433.26|5434.21|5433.51|5433.96|5433.26|426
1725855040000|2024-09-09 04:10:40|5434.08|5433.38|5434.46|5433.76|5434.96|5434.26|5434.08|5433.38|260
1725855050000|2024-09-09 04:10:50|5434.21|5433.51|5433.71|5433.01|5434.21|5433.51|5433.71|5433.01|219
1725855060000|2024-09-09 04:11:00|5433.58|5432.88|5433.96|5433.26|5433.96|5433.26|5433.58|5432.88|54
1725855070000|2024-09-09 04:11:10|5434.21|5433.51|5434.21|5433.51|5434.21|5433.51|5434.21|5433.51|22
1725855080000|2024-09-09 04:11:20|5433.96|5433.26|5434.21|5433.51|5434.21|5433.51|5433.96|5433.26|24
1725855090000|2024-09-09 04:11:30|5434.46|5433.76|5434.96|5434.26|5434.96|5434.26|5434.21|5433.51|48
1725855100000|2024-09-09 04:11:40|5434.71|5434.01|5435.21|5434.51|5435.21|5434.51|5434.71|5434.01|50
1725855110000|2024-09-09 04:11:50|5435.08|5434.38|5434.96|5434.26|5435.21|5434.51|5434.96|5434.26|23
1725855120000|2024-09-09 04:12:00|5434.71|5434.01|5434.21|5433.51|5434.96|5434.26|5434.21|5433.51|131
1725855130000|2024-09-09 04:12:10|5434.33|5433.63|5434.46|5433.76|5434.46|5433.76|5434.33|5433.63|15
1725855140000|2024-09-09 04:12:20|||||||||20
1725855150000|2024-09-09 04:12:30|5434.21|5433.51|5434.21|5433.51|5434.21|5433.51|5434.21|5433.51|70
1725855160000|2024-09-09 04:12:40|5434.46|5433.76|5434.71|5434.01|5434.71|5434.01|5434.46|5433.76|53
1725855170000|2024-09-09 04:12:50|||||||||23
1725855180000|2024-09-09 04:13:00|5434.96|5434.26|5434.96|5434.26|5434.96|5434.26|5434.71|5434.01|48
1725855190000|2024-09-09 04:13:10|5434.83|5434.13|5434.96|5434.26|5434.96|5434.26|5434.71|5434.01|18
1725855200000|2024-09-09 04:13:20|5434.83|5434.13|5435.21|5434.51|5435.21|5434.51|5434.71|5434.01|61
1725855210000|2024-09-09 04:13:30|5435.46|5434.76|5435.46|5434.76|5435.71|5435.01|5435.46|5434.76|73
1725855220000|2024-09-09 04:13:40|5435.21|5434.51|5435.21|5434.51|5435.46|5434.76|5435.21|5434.51|32
1725855230000|2024-09-09 04:13:50|5434.96|5434.26|5434.83|5434.13|5435.21|5434.51|5434.83|5434.13|51
1725855240000|2024-09-09 04:14:00|5434.71|5434.01|5434.71|5434.01|5434.96|5434.26|5434.71|5434.01|36
1725855250000|2024-09-09 04:14:10|5434.83|5434.13|5434.71|5434.01|5434.96|5434.26|5434.71|5434.01|18
1725855260000|2024-09-09 04:14:20|5434.58|5433.88|5433.96|5433.26|5434.71|5434.01|5433.96|5433.26|50
1725855270000|2024-09-09 04:14:30|5434.21|5433.51|5434.21|5433.51|5434.21|5433.51|5434.21|5433.51|36
1725855280000|2024-09-09 04:14:40|5434.46|5433.76|5434.96|5434.26|5434.96|5434.26|5434.46|5433.76|41
1725855290000|2024-09-09 04:14:50|5435.08|5434.38|5435.21|5434.51|5435.21|5434.51|5435.08|5434.38|9
1725855300000|2024-09-09 04:15:00|5434.96|5434.26|5433.96|5433.26|5435.08|5434.38|5433.96|5433.26|79
1725855310000|2024-09-09 04:15:10|5433.83|5433.13|5433.96|5433.26|5433.96|5433.26|5433.83|5433.13|15
1725855320000|2024-09-09 04:15:20|||||||||19
1725855330000|2024-09-09 04:15:30|5434.08|5433.38|5433.71|5433.01|5434.21|5433.51|5433.71|5433.01|29
1725855340000|2024-09-09 04:15:40|5433.83|5433.13|5433.46|5432.76|5433.83|5433.13|5433.46|5432.76|32
1725855350000|2024-09-09 04:15:50|5433.33|5432.63|5433.46|5432.76|5433.46|5432.76|5433.33|5432.63|60
1725855370000|2024-09-09 04:16:10|5433.71|5433.01|5433.46|5432.76|5433.71|5433.01|5433.46|5432.76|29
1725855380000|2024-09-09 04:16:20|5433.33|5432.63|5433.21|5432.51|5433.33|5432.63|5433.21|5432.51|27
1725855390000|2024-09-09 04:16:30|5433.33|5432.63|5433.21|5432.51|5433.33|5432.63|5433.21|5432.51|14
1725855400000|2024-09-09 04:16:40|5433.46|5432.76|5433.46|5432.76|5433.46|5432.76|5433.46|5432.76|8
1725855410000|2024-09-09 04:16:50|5433.33|5432.63|5433.21|5432.51|5433.46|5432.76|5433.21|5432.51|41
1725855420000|2024-09-09 04:17:00|5433.33|5432.63|5433.21|5432.51|5433.33|5432.63|5433.21|5432.51|16
1725855430000|2024-09-09 04:17:10|5433.33|5432.63|5432.71|5432.01|5433.33|5432.63|5432.71|5432.01|60
1725855440000|2024-09-09 04:17:20|5432.83|5432.13|5432.96|5432.26|5432.96|5432.26|5432.83|5432.13|35
1725855450000|2024-09-09 04:17:30|5432.83|5432.13|5432.71|5432.01|5432.83|5432.13|5432.71|5432.01|14
1725855460000|2024-09-09 04:17:40|5432.46|5431.76|5432.46|5431.76|5432.46|5431.76|5432.46|5431.76|31
1725855470000|2024-09-09 04:17:50|5432.71|5432.01|5432.46|5431.76|5432.71|5432.01|5432.46|5431.76|16
1725855480000|2024-09-09 04:18:00|||||||||2
1725855500000|2024-09-09 04:18:20|5432.33|5431.63|5432.46|5431.76|5432.46|5431.76|5432.21|5431.51|31
1725855510000|2024-09-09 04:18:30|5432.21|5431.51|5432.33|5431.63|5432.46|5431.76|5432.21|5431.51|22
1725855520000|2024-09-09 04:18:40|5432.46|5431.76|5432.46|5431.76|5432.46|5431.76|5432.46|5431.76|0
1725855540000|2024-09-09 04:19:00|5432.58|5431.88|5432.71|5432.01|5432.71|5432.01|5432.46|5431.76|22
1725855550000|2024-09-09 04:19:10|5432.46|5431.76|5432.71|5432.01|5432.71|5432.01|5432.46|5431.76|8
1725855560000|2024-09-09 04:19:20|5432.83|5432.13|5432.71|5432.01|5432.96|5432.26|5432.71|5432.01|13
1725855570000|2024-09-09 04:19:30|5432.96|5432.26|5432.96|5432.26|5432.96|5432.26|5432.71|5432.01|18
1725855580000|2024-09-09 04:19:40|5433.08|5432.38|5433.21|5432.51|5433.21|5432.51|5433.08|5432.38|15
1725855590000|2024-09-09 04:19:50|5432.96|5432.26|5433.21|5432.51|5433.21|5432.51|5432.96|5432.26|14
1725855600000|2024-09-09 04:20:00|||||||||4
1725855610000|2024-09-09 04:20:10|5433.33|5432.63|5433.46|5432.76|5433.71|5433.01|5433.21|5432.51|43
1725855620000|2024-09-09 04:20:20|5433.58|5432.88|5433.71|5433.01|5433.71|5433.01|5433.46|5432.76|23
1725855630000|2024-09-09 04:20:30|5433.46|5432.76|5433.46|5432.76|5433.71|5433.01|5433.46|5432.76|15
1725855640000|2024-09-09 04:20:40|5433.58|5432.88|5433.46|5432.76|5433.71|5433.01|5433.46|5432.76|7
1725855650000|2024-09-09 04:20:50|||||||||3
1725855670000|2024-09-09 04:21:10|5433.33|5432.63|5433.46|5432.76|5433.71|5433.01|5433.33|5432.63|20
1725855680000|2024-09-09 04:21:20|5433.33|5432.63|5433.46|5432.76|5433.46|5432.76|5433.33|5432.63|0
1725855690000|2024-09-09 04:21:30|||||||||1
1725855700000|2024-09-09 04:21:40|5433.21|5432.51|5432.96|5432.26|5433.21|5432.51|5432.96|5432.26|16
1725855710000|2024-09-09 04:21:50|||||||||11
1725855720000|2024-09-09 04:22:00|5433.08|5432.38|5433.21|5432.51|5433.33|5432.63|5433.08|5432.38|18
1725855730000|2024-09-09 04:22:10|5432.96|5432.26|5432.96|5432.26|5432.96|5432.26|5432.96|5432.26|18
1725855740000|2024-09-09 04:22:20|5432.83|5432.13|5432.71|5432.01|5432.83|5432.13|5432.71|5432.01|5
1725855750000|2024-09-09 04:22:30|5432.46|5431.76|5432.46|5431.76|5432.46|5431.76|5432.46|5431.76|9
1725855770000|2024-09-09 04:22:50|||||||||3
1725855780000|2024-09-09 04:23:00|5432.58|5431.88|5432.46|5431.76|5432.58|5431.88|5432.46|5431.76|26
1725855790000|2024-09-09 04:23:10|5432.71|5432.01|5432.46|5431.76|5432.71|5432.01|5432.46|5431.76|25
1725855800000|2024-09-09 04:23:20|5431.96|5431.26|5431.96|5431.26|5432.21|5431.51|5431.96|5431.26|96
1725855810000|2024-09-09 04:23:30|5431.71|5431.01|5431.21|5430.51|5431.71|5431.01|5431.21|5430.51|98
1725855820000|2024-09-09 04:23:40|5431.46|5430.76|5430.96|5430.26|5431.46|5430.76|5430.96|5430.26|75
1725855830000|2024-09-09 04:23:50|5430.71|5430.01|5430.71|5430.01|5430.71|5430.01|5430.46|5429.76|67
1725855840000|2024-09-09 04:24:00|5430.46|5429.76|5430.96|5430.26|5430.96|5430.26|5430.46|5429.76|27
1725855850000|2024-09-09 04:24:10|||||||||2
1725855860000|2024-09-09 04:24:20|5431.21|5430.51|5431.21|5430.51|5431.21|5430.51|5430.96|5430.26|22
1725855870000|2024-09-09 04:24:30|5431.46|5430.76|5431.46|5430.76|5431.46|5430.76|5431.46|5430.76|25
1725855880000|2024-09-09 04:24:40|5431.33|5430.63|5431.21|5430.51|5431.33|5430.63|5431.21|5430.51|5
1725855890000|2024-09-09 04:24:50|5431.08|5430.38|5430.96|5430.26|5431.08|5430.38|5430.96|5430.26|6
1725855900000|2024-09-09 04:25:00|||||||||1
1725855910000|2024-09-09 04:25:10|5431.08|5430.38|5430.96|5430.26|5431.21|5430.51|5430.96|5430.26|8
1725855920000|2024-09-09 04:25:20|5431.08|5430.38|5431.21|5430.51|5431.21|5430.51|5431.08|5430.38|4
1725855930000|2024-09-09 04:25:30|5431.33|5430.63|5431.46|5430.76|5431.46|5430.76|5431.33|5430.63|10
1725855950000|2024-09-09 04:25:50|5431.33|5430.63|5431.21|5430.51|5431.33|5430.63|5431.21|5430.51|8
1725855960000|2024-09-09 04:26:00|5431.33|5430.63|5431.21|5430.51|5431.46|5430.76|5431.21|5430.51|23
1725855970000|2024-09-09 04:26:10|5431.46|5430.76|5431.71|5431.01|5431.71|5431.01|5431.46|5430.76|16
1725855980000|2024-09-09 04:26:20|5431.96|5431.26|5431.96|5431.26|5431.96|5431.26|5431.96|5431.26|25
1725855990000|2024-09-09 04:26:30|5432.08|5431.38|5432.21|5431.51|5432.21|5431.51|5431.96|5431.26|19
1725856000000|2024-09-09 04:26:40|5432.33|5431.63|5432.21|5431.51|5432.33|5431.63|5431.96|5431.26|31
1725856010000|2024-09-09 04:26:50|||||||||5
1725856020000|2024-09-09 04:27:00|5432.08|5431.38|5432.46|5431.76|5432.46|5431.76|5431.96|5431.26|24
1725856030000|2024-09-09 04:27:10|5432.21|5431.51|5432.21|5431.51|5432.46|5431.76|5432.21|5431.51|12
1725856050000|2024-09-09 04:27:30|5431.96|5431.26|5431.96|5431.26|5431.96|5431.26|5431.96|5431.26|21
1725856070000|2024-09-09 04:27:50|5431.83|5431.13|5431.71|5431.01|5431.83|5431.13|5431.71|5431.01|9
1725856080000|2024-09-09 04:28:00|5431.96|5431.26|5431.96|5431.26|5431.96|5431.26|5431.96|5431.26|14
1725856090000|2024-09-09 04:28:10|||||||||3
1725856100000|2024-09-09 04:28:20|||||||||8
1725856110000|2024-09-09 04:28:30|5432.08|5431.38|5432.21|5431.51|5432.21|5431.51|5432.08|5431.38|4
1725856120000|2024-09-09 04:28:40|5432.46|5431.76|5432.71|5432.01|5432.71|5432.01|5432.46|5431.76|70
1725856130000|2024-09-09 04:28:50|5432.96|5432.26|5432.96|5432.26|5432.96|5432.26|5432.83|5432.13|21
1725856140000|2024-09-09 04:29:00|5433.08|5432.38|5433.46|5432.76|5433.46|5432.76|5432.96|5432.26|90
1725856150000|2024-09-09 04:29:10|5433.21|5432.51|5433.21|5432.51|5433.21|5432.51|5432.71|5432.01|50
1725856160000|2024-09-09 04:29:20|5433.08|5432.38|5432.96|5432.26|5433.08|5432.38|5432.96|5432.26|15
1725856170000|2024-09-09 04:29:30|||||||||3
1725856180000|2024-09-09 04:29:40|||||||||5
1725856190000|2024-09-09 04:29:50|5433.08|5432.38|5432.96|5432.26|5433.08|5432.38|5432.96|5432.26|15
1725856200000|2024-09-09 04:30:00|5433.21|5432.51|5433.21|5432.51|5433.21|5432.51|5433.21|5432.51|21
1725856210000|2024-09-09 04:30:10|5433.08|5432.38|5433.21|5432.51|5433.21|5432.51|5432.96|5432.26|12
1725856220000|2024-09-09 04:30:20|5432.96|5432.26|5433.21|5432.51|5433.21|5432.51|5432.96|5432.26|22
1725856230000|2024-09-09 04:30:30|5433.08|5432.38|5432.71|5432.01|5433.08|5432.38|5432.71|5432.01|70
1725856240000|2024-09-09 04:30:40|5432.96|5432.26|5432.96|5432.26|5432.96|5432.26|5432.96|5432.26|33
1725856250000|2024-09-09 04:30:50|||||||||2
1725856260000|2024-09-09 04:31:00|5432.83|5432.13|5432.96|5432.26|5432.96|5432.26|5432.71|5432.01|19
1725856270000|2024-09-09 04:31:10|||||||||5
1725856280000|2024-09-09 04:31:20|||||||||2
1725856290000|2024-09-09 04:31:30|5432.71|5432.01|5432.71|5432.01|5432.71|5432.01|5432.71|5432.01|10
1725856300000|2024-09-09 04:31:40|5432.46|5431.76|5432.71|5432.01|5432.71|5432.01|5432.46|5431.76|16
1725856320000|2024-09-09 04:32:00|5432.96|5432.26|5432.71|5432.01|5432.96|5432.26|5432.71|5432.01|29
1725856330000|2024-09-09 04:32:10|||||||||2
1725856340000|2024-09-09 04:32:20|5432.83|5432.13|5432.96|5432.26|5432.96|5432.26|5432.83|5432.13|38
1725856350000|2024-09-09 04:32:30|5433.08|5432.38|5433.21|5432.51|5433.21|5432.51|5432.96|5432.26|33
1725856360000|2024-09-09 04:32:40|5433.08|5432.38|5432.71|5432.01|5433.08|5432.38|5432.71|5432.01|18
1725856370000|2024-09-09 04:32:50|5432.83|5432.13|5432.96|5432.26|5432.96|5432.26|5432.71|5432.01|18
1725856380000|2024-09-09 04:33:00|5433.21|5432.51|5433.46|5432.76|5433.71|5433.01|5433.21|5432.51|32
1725856390000|2024-09-09 04:33:10|5433.58|5432.88|5433.71|5433.01|5433.71|5433.01|5433.58|5432.88|79
1725856400000|2024-09-09 04:33:20|5433.58|5432.88|5433.46|5432.76|5433.71|5433.01|5433.46|5432.76|4
1725856420000|2024-09-09 04:33:40|5433.58|5432.88|5433.46|5432.76|5433.71|5433.01|5433.46|5432.76|19
1725856430000|2024-09-09 04:33:50|||||||||16
1725856440000|2024-09-09 04:34:00|5433.58|5432.88|5433.71|5433.01|5433.71|5433.01|5433.58|5432.88|3
1725856460000|2024-09-09 04:34:20|5433.96|5433.26|5434.21|5433.51|5434.21|5433.51|5433.96|5433.26|16
1725856480000|2024-09-09 04:34:40|5433.96|5433.26|5434.21|5433.51|5434.21|5433.51|5433.96|5433.26|39
1725856490000|2024-09-09 04:34:50|5433.96|5433.26|5433.96|5433.26|5434.08|5433.38|5433.96|5433.26|2
1725856500000|2024-09-09 04:35:00|5433.83|5433.13|5433.71|5433.01|5433.83|5433.13|5433.71|5433.01|16
1725856510000|2024-09-09 04:35:10|5433.83|5433.13|5433.96|5433.26|5433.96|5433.26|5433.83|5433.13|6
1725856520000|2024-09-09 04:35:20|5433.83|5433.13|5433.46|5432.76|5433.83|5433.13|5433.46|5432.76|31
1725856530000|2024-09-09 04:35:30|5433.21|5432.51|5433.21|5432.51|5433.33|5432.63|5433.21|5432.51|10
1725856540000|2024-09-09 04:35:40|5433.33|5432.63|5433.46|5432.76|5433.46|5432.76|5433.33|5432.63|5
1725856550000|2024-09-09 04:35:50|5433.33|5432.63|5433.46|5432.76|5433.46|5432.76|5433.33|5432.63|4
1725856560000|2024-09-09 04:36:00|5433.21|5432.51|5433.21|5432.51|5433.21|5432.51|5433.21|5432.51|2
1725856570000|2024-09-09 04:36:10|||||||||32
1725856580000|2024-09-09 04:36:20|5433.33|5432.63|5433.71|5433.01|5433.71|5433.01|5433.33|5432.63|16
1725856590000|2024-09-09 04:36:30|5433.96|5433.26|5434.21|5433.51|5434.21|5433.51|5433.83|5433.13|14
1725856600000|2024-09-09 04:36:40|5434.33|5433.63|5434.46|5433.76|5434.71|5434.01|5434.33|5433.63|6
1725856610000|2024-09-09 04:36:50|5434.71|5434.01|5434.71|5434.01|5434.71|5434.01|5434.46|5433.76|27
1725856620000|2024-09-09 04:37:00|5434.58|5433.88|5434.46|5433.76|5434.71|5434.01|5434.46|5433.76|19
1725856630000|2024-09-09 04:37:10|||||||||4
1725856640000|2024-09-09 04:37:20|5434.71|5434.01|5434.71|5434.01|5434.71|5434.01|5434.71|5434.01|8
1725856650000|2024-09-09 04:37:30|5434.58|5433.88|5434.46|5433.76|5434.58|5433.88|5434.46|5433.76|14
1725856660000|2024-09-09 04:37:40|5434.71|5434.01|5434.46|5433.76|5434.71|5434.01|5434.46|5433.76|10
1725856670000|2024-09-09 04:37:50|||||||||2
1725856680000|2024-09-09 04:38:00|5434.71|5434.01|5434.71|5434.01|5434.71|5434.01|5434.71|5434.01|19
1725856690000|2024-09-09 04:38:10|5434.83|5434.13|5434.96|5434.26|5434.96|5434.26|5434.83|5434.13|16
1725856700000|2024-09-09 04:38:20|||||||||14
1725856710000|2024-09-09 04:38:30|5434.83|5434.13|5434.71|5434.01|5434.83|5434.13|5434.71|5434.01|15
1725856720000|2024-09-09 04:38:40|5434.83|5434.13|5434.71|5434.01|5434.83|5434.13|5434.71|5434.01|11
1725856730000|2024-09-09 04:38:50|||||||||9
1725856740000|2024-09-09 04:39:00|5434.58|5433.88|5434.58|5433.88|5434.58|5433.88|5434.58|5433.88|2
1725856750000|2024-09-09 04:39:10|5434.46|5433.76|5434.96|5434.26|5434.96|5434.26|5434.46|5433.76|67
1725856760000|2024-09-09 04:39:20|5434.83|5434.13|5434.96|5434.26|5434.96|5434.26|5434.71|5434.01|13
1725856770000|2024-09-09 04:39:30|5434.71|5434.01|5434.71|5434.01|5434.96|5434.26|5434.71|5434.01|22
1725856780000|2024-09-09 04:39:40|5434.83|5434.13|5434.71|5434.01|5434.83|5434.13|5434.71|5434.01|5
1725856790000|2024-09-09 04:39:50|||||||||10
1725856800000|2024-09-09 04:40:00|5434.58|5433.88|5434.71|5434.01|5434.71|5434.01|5434.46|5433.76|11
1725856810000|2024-09-09 04:40:10|5434.96|5434.26|5434.71|5434.01|5434.96|5434.26|5434.71|5434.01|58
1725856820000|2024-09-09 04:40:20|5434.46|5433.76|5434.46|5433.76|5434.46|5433.76|5434.46|5433.76|17
1725856830000|2024-09-09 04:40:30|5434.21|5433.51|5434.21|5433.51|5434.21|5433.51|5434.21|5433.51|21
1725856840000|2024-09-09 04:40:40|||||||||5
1725856850000|2024-09-09 04:40:50|5434.08|5433.38|5434.21|5433.51|5434.21|5433.51|5433.96|5433.26|24
1725856860000|2024-09-09 04:41:00|5434.08|5433.38|5433.96|5433.26|5434.21|5433.51|5433.96|5433.26|23
1725856870000|2024-09-09 04:41:10|||||||||2
1725856880000|2024-09-09 04:41:20|5434.21|5433.51|5434.46|5433.76|5434.46|5433.76|5434.21|5433.51|20
1725856890000|2024-09-09 04:41:30|5434.71|5434.01|5434.71|5434.01|5434.71|5434.01|5434.71|5434.01|5
1725856900000|2024-09-09 04:41:40|5434.96|5434.26|5435.21|5434.51|5435.46|5434.76|5434.96|5434.26|91
1725856910000|2024-09-09 04:41:50|5434.96|5434.26|5434.96|5434.26|5434.96|5434.26|5434.96|5434.26|21
1725856920000|2024-09-09 04:42:00|||||||||8
1725856930000|2024-09-09 04:42:10|||||||||10
1725856940000|2024-09-09 04:42:20|5434.83|5434.13|5434.71|5434.01|5434.83|5434.13|5434.71|5434.01|8
1725856950000|2024-09-09 04:42:30|5434.83|5434.13|5435.21|5434.51|5435.21|5434.51|5434.83|5434.13|38
1725856960000|2024-09-09 04:42:40|5434.96|5434.26|5434.96|5434.26|5434.96|5434.26|5434.96|5434.26|12
1725856970000|2024-09-09 04:42:50|||||||||3
1725856980000|2024-09-09 04:43:00|5435.21|5434.51|5434.96|5434.26|5435.21|5434.51|5434.96|5434.26|17
1725856990000|2024-09-09 04:43:10|5435.08|5434.38|5435.21|5434.51|5435.21|5434.51|5435.08|5434.38|8
1725857000000|2024-09-09 04:43:20|5434.96|5434.26|5434.46|5433.76|5434.96|5434.26|5434.46|5433.76|47
1725857010000|2024-09-09 04:43:30|||||||||14
1725857020000|2024-09-09 04:43:40|5434.21|5433.51|5433.96|5433.26|5434.21|5433.51|5433.96|5433.26|25
1725857030000|2024-09-09 04:43:50|5433.83|5433.13|5433.71|5433.01|5433.83|5433.13|5433.71|5433.01|18
1725857050000|2024-09-09 04:44:10|5433.83|5433.13|5433.96|5433.26|5434.21|5433.51|5433.83|5433.13|38
1725857060000|2024-09-09 04:44:20|5434.21|5433.51|5434.21|5433.51|5434.21|5433.51|5434.21|5433.51|7
1725857070000|2024-09-09 04:44:30|5433.96|5433.26|5433.96|5433.26|5433.96|5433.26|5433.96|5433.26|7
1725857080000|2024-09-09 04:44:40|||||||||4
1725857110000|2024-09-09 04:45:10|5433.83|5433.13|5433.96|5433.26|5433.96|5433.26|5433.46|5432.76|42
1725857130000|2024-09-09 04:45:30|5434.21|5433.51|5434.21|5433.51|5434.46|5433.76|5434.21|5433.51|25
1725857140000|2024-09-09 04:45:40|5434.08|5433.38|5434.21|5433.51|5434.21|5433.51|5434.08|5433.38|24
1725857160000|2024-09-09 04:46:00|5434.46|5433.76|5434.21|5433.51|5434.46|5433.76|5434.21|5433.51|27
1725857170000|2024-09-09 04:46:10|5433.96|5433.26|5434.21|5433.51|5434.21|5433.51|5433.96|5433.26|13
1725857200000|2024-09-09 04:46:40|5434.08|5433.38|5433.96|5433.26|5434.08|5433.38|5433.96|5433.26|12
1725857210000|2024-09-09 04:46:50|||||||||17
1725857220000|2024-09-09 04:47:00|5433.71|5433.01|5433.96|5433.26|5433.96|5433.26|5433.71|5433.01|22
1725857240000|2024-09-09 04:47:20|5433.83|5433.13|5433.71|5433.01|5433.83|5433.13|5433.71|5433.01|8
1725857250000|2024-09-09 04:47:30|||||||||1
1725857260000|2024-09-09 04:47:40|5433.96|5433.26|5434.46|5433.76|5434.46|5433.76|5433.96|5433.26|37
1725857270000|2024-09-09 04:47:50|5434.71|5434.01|5434.46|5433.76|5434.71|5434.01|5434.46|5433.76|28
1725857280000|2024-09-09 04:48:00|5434.71|5434.01|5434.71|5434.01|5434.71|5434.01|5434.46|5433.76|58
1725857290000|2024-09-09 04:48:10|5434.83|5434.13|5435.46|5434.76|5435.46|5434.76|5434.71|5434.01|62
1725857300000|2024-09-09 04:48:20|5435.21|5434.51|5435.46|5434.76|5435.71|5435.01|5435.21|5434.51|78
1725857310000|2024-09-09 04:48:30|||||||||6
1725857320000|2024-09-09 04:48:40|5435.21|5434.51|5434.96|5434.26|5435.21|5434.51|5434.71|5434.01|59
1725857330000|2024-09-09 04:48:50|5434.71|5434.01|5434.71|5434.01|5434.96|5434.26|5434.71|5434.01|26
1725857340000|2024-09-09 04:49:00|5434.83|5434.13|5435.21|5434.51|5435.21|5434.51|5434.71|5434.01|27
1725857350000|2024-09-09 04:49:10|5435.46|5434.76|5435.46|5434.76|5435.71|5435.01|5435.21|5434.51|42
1725857360000|2024-09-09 04:49:20|5435.58|5434.88|5435.46|5434.76|5435.71|5435.01|5435.46|5434.76|17
1725857370000|2024-09-09 04:49:30|5435.71|5435.01|5435.46|5434.76|5435.71|5435.01|5435.46|5434.76|8
1725857380000|2024-09-09 04:49:40|5435.21|5434.51|5435.46|5434.76|5435.46|5434.76|5435.21|5434.51|20
1725857390000|2024-09-09 04:49:50|5435.58|5434.88|5435.71|5435.01|5435.71|5435.01|5435.58|5434.88|5
1725857400000|2024-09-09 04:50:00|5436.21|5435.51|5436.21|5435.51|5436.21|5435.51|5435.96|5435.26|63
1725857410000|2024-09-09 04:50:10|5436.33|5435.63|5436.21|5435.51|5436.46|5435.76|5436.21|5435.51|46
1725857420000|2024-09-09 04:50:20|5435.96|5435.26|5436.21|5435.51|5436.21|5435.51|5435.71|5435.01|31
1725857430000|2024-09-09 04:50:30|5436.08|5435.38|5435.96|5435.26|5436.21|5435.51|5435.96|5435.26|16
1725857440000|2024-09-09 04:50:40|||||||||6
1725857450000|2024-09-09 04:50:50|||||||||6
1725857460000|2024-09-09 04:51:00|5435.71|5435.01|5435.71|5435.01|5435.71|5435.01|5435.46|5434.76|21
1725857470000|2024-09-09 04:51:10|5435.46|5434.76|5435.21|5434.51|5435.46|5434.76|5435.21|5434.51|25
1725857480000|2024-09-09 04:51:20|5434.96|5434.26|5434.96|5434.26|5435.08|5434.38|5434.96|5434.26|17
1725857490000|2024-09-09 04:51:30|5435.21|5434.51|5435.46|5434.76|5435.46|5434.76|5435.21|5434.51|12
1725857500000|2024-09-09 04:51:40|5435.71|5435.01|5435.71|5435.01|5435.71|5435.01|5435.71|5435.01|4
1725857510000|2024-09-09 04:51:50|5435.96|5435.26|5435.96|5435.26|5435.96|5435.26|5435.96|5435.26|10
1725857520000|2024-09-09 04:52:00|5436.21|5435.51|5436.21|5435.51|5436.21|5435.51|5435.96|5435.26|24
1725857530000|2024-09-09 04:52:10|5436.46|5435.76|5436.21|5435.51|5436.46|5435.76|5436.21|5435.51|14
1725857540000|2024-09-09 04:52:20|5436.33|5435.63|5436.21|5435.51|5436.33|5435.63|5436.21|5435.51|15
1725857550000|2024-09-09 04:52:30|5436.46|5435.76|5436.21|5435.51|5436.46|5435.76|5436.21|5435.51|37
1725857560000|2024-09-09 04:52:40|5436.46|5435.76|5436.46|5435.76|5436.46|5435.76|5436.21|5435.51|35
1725857570000|2024-09-09 04:52:50|5436.71|5436.01|5436.46|5435.76|5436.71|5436.01|5436.46|5435.76|26
1725857580000|2024-09-09 04:53:00|5436.21|5435.51|5435.96|5435.26|5436.21|5435.51|5435.96|5435.26|14
1725857590000|2024-09-09 04:53:10|5435.83|5435.13|5435.21|5434.51|5435.83|5435.13|5435.21|5434.51|28
1725857600000|2024-09-09 04:53:20|5435.46|5434.76|5435.08|5434.38|5435.46|5434.76|5434.96|5434.26|40
1725857610000|2024-09-09 04:53:30|5435.21|5434.51|5435.21|5434.51|5435.21|5434.51|5435.08|5434.38|1
1725857620000|2024-09-09 04:53:40|5434.96|5434.26|5434.96|5434.26|5434.96|5434.26|5434.96|5434.26|13
1725857630000|2024-09-09 04:53:50|5434.83|5434.13|5434.71|5434.01|5434.83|5434.13|5434.71|5434.01|50
1725857640000|2024-09-09 04:54:00|5434.46|5433.76|5434.83|5434.13|5434.83|5434.13|5434.46|5433.76|24
1725857650000|2024-09-09 04:54:10|5434.96|5434.26|5435.08|5434.38|5435.21|5434.51|5434.83|5434.13|13
1725857660000|2024-09-09 04:54:20|5434.96|5434.26|5434.96|5434.26|5435.21|5434.51|5434.96|5434.26|18
1725857670000|2024-09-09 04:54:30|5434.83|5434.13|5434.71|5434.01|5434.96|5434.26|5434.71|5434.01|15
1725857680000|2024-09-09 04:54:40|5434.83|5434.13|5434.71|5434.01|5434.96|5434.26|5434.71|5434.01|19
1725857690000|2024-09-09 04:54:50|5434.58|5433.88|5434.58|5433.88|5434.71|5434.01|5434.46|5433.76|30
1725857700000|2024-09-09 04:55:00|5434.46|5433.76|5434.46|5433.76|5434.46|5433.76|5434.46|5433.76|0
1725857710000|2024-09-09 04:55:10|5434.71|5434.01|5434.71|5434.01|5434.71|5434.01|5434.71|5434.01|7
1725857730000|2024-09-09 04:55:30|5434.58|5433.88|5434.46|5433.76|5434.71|5434.01|5434.46|5433.76|37
1725857740000|2024-09-09 04:55:40|5434.71|5434.01|5434.71|5434.01|5434.71|5434.01|5434.71|5434.01|13
1725857760000|2024-09-09 04:56:00|5434.58|5433.88|5434.71|5434.01|5434.71|5434.01|5434.46|5433.76|31
1725857770000|2024-09-09 04:56:10|5434.46|5433.76|5433.96|5433.26|5434.46|5433.76|5433.96|5433.26|52
1725857780000|2024-09-09 04:56:20|5434.21|5433.51|5434.21|5433.51|5434.21|5433.51|5433.96|5433.26|12
1725857790000|2024-09-09 04:56:30|5434.08|5433.38|5433.71|5433.01|5434.21|5433.51|5433.71|5433.01|28
1725857800000|2024-09-09 04:56:40|5433.96|5433.26|5433.83|5433.13|5434.21|5433.51|5433.83|5433.13|26
1725857810000|2024-09-09 04:56:50|5433.96|5433.26|5433.21|5432.51|5433.96|5433.26|5433.21|5432.51|43
1725857820000|2024-09-09 04:57:00|5433.08|5432.38|5433.21|5432.51|5433.33|5432.63|5432.96|5432.26|84
1725857830000|2024-09-09 04:57:10|5433.33|5432.63|5433.46|5432.76|5433.46|5432.76|5433.21|5432.51|12
1725857840000|2024-09-09 04:57:20|5433.21|5432.51|5433.21|5432.51|5433.21|5432.51|5433.21|5432.51|10
1725857850000|2024-09-09 04:57:30|5433.46|5432.76|5432.96|5432.26|5433.46|5432.76|5432.96|5432.26|12
1725857860000|2024-09-09 04:57:40|5433.21|5432.51|5432.96|5432.26|5433.46|5432.76|5432.96|5432.26|28
1725857870000|2024-09-09 04:57:50|5433.21|5432.51|5432.96|5432.26|5433.21|5432.51|5432.96|5432.26|6
1725857880000|2024-09-09 04:58:00|5433.21|5432.51|5433.21|5432.51|5433.46|5432.76|5433.21|5432.51|33
1725857890000|2024-09-09 04:58:10|5433.33|5432.63|5433.33|5432.63|5433.33|5432.63|5433.33|5432.63|0
1725857900000|2024-09-09 04:58:20|5433.46|5432.76|5433.46|5432.76|5433.46|5432.76|5433.46|5432.76|21
1725857910000|2024-09-09 04:58:30|5433.71|5433.01|5433.96|5433.26|5434.21|5433.51|5433.71|5433.01|63
1725857920000|2024-09-09 04:58:40|5434.21|5433.51|5434.21|5433.51|5434.21|5433.51|5434.21|5433.51|18
1725857930000|2024-09-09 04:58:50|5434.08|5433.38|5433.96|5433.26|5434.08|5433.38|5433.96|5433.26|10
1725857940000|2024-09-09 04:59:00|5434.08|5433.38|5433.96|5433.26|5434.08|5433.38|5433.96|5433.26|0
1725857950000|2024-09-09 04:59:10|5434.08|5433.38|5433.96|5433.26|5434.21|5433.51|5433.96|5433.26|9
1725857960000|2024-09-09 04:59:20|5433.83|5433.13|5433.96|5433.26|5433.96|5433.26|5433.71|5433.01|13
1725857970000|2024-09-09 04:59:30|5433.83|5433.13|5433.71|5433.01|5433.83|5433.13|5433.71|5433.01|4
1725857980000|2024-09-09 04:59:40|5433.46|5432.76|5433.58|5432.88|5433.71|5433.01|5433.46|5432.76|24
1725857990000|2024-09-09 04:59:50|5433.46|5432.76|5433.46|5432.76|5433.58|5432.88|5433.46|5432.76|6
1725858000000|2024-09-09 05:00:00|5433.71|5433.01|5433.21|5432.51|5433.71|5433.01|5433.21|5432.51|25
1725858010000|2024-09-09 05:00:10|5432.96|5432.26|5432.71|5432.01|5432.96|5432.26|5432.71|5432.01|100
1725858020000|2024-09-09 05:00:20|5432.58|5431.88|5432.71|5432.01|5432.96|5432.26|5432.58|5431.88|17
1725858030000|2024-09-09 05:00:30|5432.96|5432.26|5432.71|5432.01|5432.96|5432.26|5432.71|5432.01|9
1725858040000|2024-09-09 05:00:40|5432.83|5432.13|5432.96|5432.26|5432.96|5432.26|5432.46|5431.76|46
1725858050000|2024-09-09 05:00:50|5433.08|5432.38|5432.96|5432.26|5433.21|5432.51|5432.96|5432.26|12
1725858060000|2024-09-09 05:01:00|5432.71|5432.01|5432.71|5432.01|5433.21|5432.51|5432.71|5432.01|158
1725858070000|2024-09-09 05:01:10|5432.83|5432.13|5432.71|5432.01|5432.96|5432.26|5432.46|5431.76|21
1725858080000|2024-09-09 05:01:20|5432.83|5432.13|5432.96|5432.26|5432.96|5432.26|5432.83|5432.13|17
1725858090000|2024-09-09 05:01:30|5433.21|5432.51|5433.21|5432.51|5433.21|5432.51|5433.21|5432.51|7
1725858100000|2024-09-09 05:01:40|5433.33|5432.63|5433.21|5432.51|5433.46|5432.76|5433.21|5432.51|14
1725858110000|2024-09-09 05:01:50|5433.33|5432.63|5432.96|5432.26|5433.46|5432.76|5432.96|5432.26|67
1725858120000|2024-09-09 05:02:00|5433.21|5432.51|5433.08|5432.38|5433.21|5432.51|5432.96|5432.26|17
1725858130000|2024-09-09 05:02:10|5433.21|5432.51|5432.96|5432.26|5433.21|5432.51|5432.71|5432.01|12
1725858140000|2024-09-09 05:02:20|5432.83|5432.13|5432.58|5431.88|5432.96|5432.26|5432.21|5431.51|32
1725858150000|2024-09-09 05:02:30|5432.71|5432.01|5432.83|5432.13|5432.96|5432.26|5432.71|5432.01|44
1725858160000|2024-09-09 05:02:40|5432.96|5432.26|5432.71|5432.01|5432.96|5432.26|5432.71|5432.01|5
1725858170000|2024-09-09 05:02:50|5432.83|5432.13|5432.96|5432.26|5432.96|5432.26|5432.71|5432.01|18
1725858180000|2024-09-09 05:03:00|5432.83|5432.13|5432.46|5431.76|5432.96|5432.26|5432.46|5431.76|34
1725858190000|2024-09-09 05:03:10|5432.71|5432.01|5432.46|5431.76|5432.71|5432.01|5432.46|5431.76|38
1725858200000|2024-09-09 05:03:20|5432.33|5431.63|5432.21|5431.51|5432.33|5431.63|5432.21|5431.51|16
1725858210000|2024-09-09 05:03:30|||||||||1
1725858220000|2024-09-09 05:03:40|5431.96|5431.26|5431.71|5431.01|5431.96|5431.26|5431.71|5431.01|33
1725858230000|2024-09-09 05:03:50|5431.58|5430.88|5431.46|5430.76|5431.58|5430.88|5431.46|5430.76|20
1725858240000|2024-09-09 05:04:00|5431.58|5430.88|5431.21|5430.51|5431.71|5431.01|5431.21|5430.51|45
1725858250000|2024-09-09 05:04:10|5431.46|5430.76|5431.71|5431.01|5431.83|5431.13|5431.46|5430.76|32
1725858260000|2024-09-09 05:04:20|5431.46|5430.76|5431.71|5431.01|5431.71|5431.01|5431.46|5430.76|14
1725858270000|2024-09-09 05:04:30|5431.46|5430.76|5431.46|5430.76|5431.46|5430.76|5431.46|5430.76|13
1725858280000|2024-09-09 05:04:40|||||||||2
1725858290000|2024-09-09 05:04:50|5431.33|5430.63|5431.33|5430.63|5431.46|5430.76|5431.21|5430.51|46
1725858300000|2024-09-09 05:05:00|5431.21|5430.51|5431.46|5430.76|5431.46|5430.76|5431.21|5430.51|4
1725858310000|2024-09-09 05:05:10|5431.71|5431.01|5431.71|5431.01|5431.71|5431.01|5431.71|5431.01|26
1725858320000|2024-09-09 05:05:20|5431.46|5430.76|5431.96|5431.26|5431.96|5431.26|5431.46|5430.76|32
1725858330000|2024-09-09 05:05:30|5432.08|5431.38|5432.21|5431.51|5432.21|5431.51|5432.08|5431.38|17
1725858340000|2024-09-09 05:05:40|||||||||4
1725858350000|2024-09-09 05:05:50|5432.33|5431.63|5432.21|5431.51|5432.46|5431.76|5432.21|5431.51|43
1725858360000|2024-09-09 05:06:00|5431.96|5431.26|5432.46|5431.76|5432.46|5431.76|5431.96|5431.26|28
1725858370000|2024-09-09 05:06:10|5432.71|5432.01|5432.46|5431.76|5432.71|5432.01|5432.46|5431.76|60
1725858380000|2024-09-09 05:06:20|5432.58|5431.88|5432.46|5431.76|5432.58|5431.88|5432.46|5431.76|4
1725858390000|2024-09-09 05:06:30|5432.21|5431.51|5432.46|5431.76|5432.46|5431.76|5432.21|5431.51|21
1725858400000|2024-09-09 05:06:40|5432.33|5431.63|5432.21|5431.51|5432.33|5431.63|5432.21|5431.51|13
1725858410000|2024-09-09 05:06:50|5432.33|5431.63|5432.21|5431.51|5432.46|5431.76|5432.21|5431.51|30
1725858420000|2024-09-09 05:07:00|5432.08|5431.38|5431.46|5430.76|5432.08|5431.38|5431.46|5430.76|18
1725858430000|2024-09-09 05:07:10|5431.71|5431.01|5432.21|5431.51|5432.21|5431.51|5431.71|5431.01|31
1725858460000|2024-09-09 05:07:40|||||||||3
1725858470000|2024-09-09 05:07:50|5432.46|5431.76|5432.46|5431.76|5432.46|5431.76|5432.46|5431.76|7
1725858480000|2024-09-09 05:08:00|5432.33|5431.63|5432.21|5431.51|5432.46|5431.76|5432.21|5431.51|25
1725858490000|2024-09-09 05:08:10|5431.96|5431.26|5432.08|5431.38|5432.08|5431.38|5431.96|5431.26|9
1725858500000|2024-09-09 05:08:20|5432.21|5431.51|5432.21|5431.51|5432.21|5431.51|5432.21|5431.51|23
1725858510000|2024-09-09 05:08:30|5432.33|5431.63|5432.46|5431.76|5432.46|5431.76|5432.21|5431.51|11
1725858520000|2024-09-09 05:08:40|5432.33|5431.63|5432.21|5431.51|5432.33|5431.63|5432.21|5431.51|8
1725858530000|2024-09-09 05:08:50|5431.96|5431.26|5432.21|5431.51|5432.21|5431.51|5431.96|5431.26|5
1725858540000|2024-09-09 05:09:00|5431.96|5431.26|5431.96|5431.26|5431.96|5431.26|5431.71|5431.01|55
1725858550000|2024-09-09 05:09:10|5432.08|5431.38|5431.96|5431.26|5432.21|5431.51|5431.96|5431.26|40
1725858560000|2024-09-09 05:09:20|5432.08|5431.38|5432.21|5431.51|5432.21|5431.51|5432.08|5431.38|6
1725858580000|2024-09-09 05:09:40|5432.46|5431.76|5431.96|5431.26|5432.46|5431.76|5431.96|5431.26|33
1725858590000|2024-09-09 05:09:50|5432.08|5431.38|5432.46|5431.76|5432.46|5431.76|5432.08|5431.38|36
1725858600000|2024-09-09 05:10:00|5432.58|5431.88|5432.71|5432.01|5432.71|5432.01|5432.46|5431.76|33
1725858610000|2024-09-09 05:10:10|5432.46|5431.76|5431.71|5431.01|5432.46|5431.76|5431.71|5431.01|51
1725858620000|2024-09-09 05:10:20|5431.83|5431.13|5431.83|5431.13|5431.96|5431.26|5431.83|5431.13|16
1725858630000|2024-09-09 05:10:30|5431.71|5431.01|5432.08|5431.38|5432.08|5431.38|5431.71|5431.01|7
1725858640000|2024-09-09 05:10:40|5432.21|5431.51|5432.21|5431.51|5432.21|5431.51|5432.21|5431.51|0
1725858650000|2024-09-09 05:10:50|5432.46|5431.76|5432.46|5431.76|5432.46|5431.76|5432.21|5431.51|13
1725858660000|2024-09-09 05:11:00|5432.33|5431.63|5431.71|5431.01|5432.33|5431.63|5431.71|5431.01|29
1725858670000|2024-09-09 05:11:10|5431.83|5431.13|5432.46|5431.76|5432.46|5431.76|5431.83|5431.13|53
1725858680000|2024-09-09 05:11:20|5432.71|5432.01|5433.21|5432.51|5433.46|5432.76|5432.71|5432.01|60
1725858690000|2024-09-09 05:11:30|5433.33|5432.63|5433.33|5432.63|5433.46|5432.76|5432.96|5432.26|39
1725858700000|2024-09-09 05:11:40|5433.46|5432.76|5433.21|5432.51|5433.46|5432.76|5433.08|5432.38|4
1725858710000|2024-09-09 05:11:50|5432.96|5432.26|5432.96|5432.26|5433.21|5432.51|5432.96|5432.26|40
1725858720000|2024-09-09 05:12:00|5432.83|5432.13|5432.71|5432.01|5432.96|5432.26|5432.71|5432.01|23
1725858730000|2024-09-09 05:12:10|5432.83|5432.13|5432.21|5431.51|5432.83|5432.13|5432.21|5431.51|18
1725858740000|2024-09-09 05:12:20|5432.08|5431.38|5432.96|5432.26|5432.96|5432.26|5432.08|5431.38|63
1725858750000|2024-09-09 05:12:30|5433.21|5432.51|5433.46|5432.76|5433.46|5432.76|5433.21|5432.51|22
1725858760000|2024-09-09 05:12:40|5433.58|5432.88|5433.21|5432.51|5433.58|5432.88|5433.21|5432.51|72
1725858770000|2024-09-09 05:12:50|5432.96|5432.26|5432.96|5432.26|5433.08|5432.38|5432.96|5432.26|25
1725858780000|2024-09-09 05:13:00|5432.83|5432.13|5432.21|5431.51|5432.83|5432.13|5432.21|5431.51|15
1725858790000|2024-09-09 05:13:10|5432.33|5431.63|5432.46|5431.76|5432.46|5431.76|5432.21|5431.51|20
1725858800000|2024-09-09 05:13:20|5432.58|5431.88|5432.96|5432.26|5432.96|5432.26|5432.58|5431.88|20
1725858810000|2024-09-09 05:13:30|5432.71|5432.01|5432.96|5432.26|5433.21|5432.51|5432.71|5432.01|24
1725858820000|2024-09-09 05:13:40|5432.71|5432.01|5432.46|5431.76|5432.71|5432.01|5432.46|5431.76|17
1725858830000|2024-09-09 05:13:50|5432.33|5431.63|5432.21|5431.51|5432.46|5431.76|5432.21|5431.51|8
1725858840000|2024-09-09 05:14:00|5432.46|5431.76|5432.21|5431.51|5432.46|5431.76|5432.08|5431.38|30
1725858850000|2024-09-09 05:14:10|5432.33|5431.63|5432.21|5431.51|5432.46|5431.76|5432.21|5431.51|29
1725858860000|2024-09-09 05:14:20|5432.33|5431.63|5432.21|5431.51|5432.33|5431.63|5432.21|5431.51|6
1725858870000|2024-09-09 05:14:30|5432.46|5431.76|5432.46|5431.76|5432.46|5431.76|5432.21|5431.51|17
1725858880000|2024-09-09 05:14:40|5432.33|5431.63|5432.46|5431.76|5432.46|5431.76|5431.96|5431.26|6
1725858890000|2024-09-09 05:14:50|5432.33|5431.63|5432.46|5431.76|5432.46|5431.76|5432.21|5431.51|6
1725858900000|2024-09-09 05:15:00|5432.71|5432.01|5432.71|5432.01|5432.71|5432.01|5432.46|5431.76|20
1725858910000|2024-09-09 05:15:10|5432.96|5432.26|5432.71|5432.01|5432.96|5432.26|5432.58|5431.88|22
1725858920000|2024-09-09 05:15:20|5432.58|5431.88|5432.58|5431.88|5432.58|5431.88|5432.58|5431.88|11
1725858930000|2024-09-09 05:15:30|5432.46|5431.76|5432.21|5431.51|5432.46|5431.76|5431.96|5431.26|12
1725858940000|2024-09-09 05:15:40|||||||||6
1725858950000|2024-09-09 05:15:50|5432.33|5431.63|5432.46|5431.76|5432.71|5432.01|5432.33|5431.63|14
1725858960000|2024-09-09 05:16:00|5432.58|5431.88|5432.46|5431.76|5432.71|5432.01|5432.46|5431.76|32
1725858970000|2024-09-09 05:16:10|5432.58|5431.88|5432.21|5431.51|5432.71|5432.01|5432.21|5431.51|45
1725858980000|2024-09-09 05:16:20|5432.08|5431.38|5431.71|5431.01|5432.21|5431.51|5431.71|5431.01|23
1725858990000|2024-09-09 05:16:30|5431.58|5430.88|5431.96|5431.26|5431.96|5431.26|5431.58|5430.88|48
1725859000000|2024-09-09 05:16:40|5432.08|5431.38|5432.21|5431.51|5432.21|5431.51|5432.08|5431.38|6
1725859010000|2024-09-09 05:16:50|5432.46|5431.76|5432.21|5431.51|5432.46|5431.76|5432.21|5431.51|15
1725859020000|2024-09-09 05:17:00|5432.33|5431.63|5432.46|5431.76|5432.71|5432.01|5432.21|5431.51|43
1725859030000|2024-09-09 05:17:10|5432.58|5431.88|5432.71|5432.01|5432.96|5432.26|5432.46|5431.76|42
1725859040000|2024-09-09 05:17:20|5432.46|5431.76|5432.71|5432.01|5432.71|5432.01|5432.46|5431.76|18
1725859050000|2024-09-09 05:17:30|5432.58|5431.88|5432.46|5431.76|5432.58|5431.88|5432.46|5431.76|4
1725859060000|2024-09-09 05:17:40|5432.58|5431.88|5432.71|5432.01|5432.71|5432.01|5432.58|5431.88|24
1725859070000|2024-09-09 05:17:50|5432.96|5432.26|5432.71|5432.01|5432.96|5432.26|5432.71|5432.01|13
1725859080000|2024-09-09 05:18:00|5432.46|5431.76|5432.46|5431.76|5432.46|5431.76|5432.46|5431.76|4
1725859090000|2024-09-09 05:18:10|5432.58|5431.88|5432.71|5432.01|5432.71|5432.01|5432.58|5431.88|21
1725859100000|2024-09-09 05:18:20|5432.58|5431.88|5432.21|5431.51|5432.58|5431.88|5432.21|5431.51|7
1725859110000|2024-09-09 05:18:30|5432.33|5431.63|5432.21|5431.51|5432.46|5431.76|5432.21|5431.51|19
1725859120000|2024-09-09 05:18:40|5432.33|5431.63|5432.21|5431.51|5432.46|5431.76|5432.21|5431.51|20
1725859130000|2024-09-09 05:18:50|5431.96|5431.26|5431.96|5431.26|5431.96|5431.26|5431.96|5431.26|17
1725859140000|2024-09-09 05:19:00|5431.83|5431.13|5431.96|5431.26|5431.96|5431.26|5431.71|5431.01|23
1725859150000|2024-09-09 05:19:10|5431.71|5431.01|5431.96|5431.26|5431.96|5431.26|5431.71|5431.01|22
1725859160000|2024-09-09 05:19:20|5431.83|5431.13|5432.46|5431.76|5432.71|5432.01|5431.83|5431.13|28
1725859180000|2024-09-09 05:19:40|5432.33|5431.63|5432.21|5431.51|5432.46|5431.76|5432.21|5431.51|31
1725859190000|2024-09-09 05:19:50|5432.33|5431.63|5432.33|5431.63|5432.46|5431.76|5432.21|5431.51|14
1725859200000|2024-09-09 05:20:00|5432.46|5431.76|5432.46|5431.76|5432.46|5431.76|5432.46|5431.76|0
1725859210000|2024-09-09 05:20:10|||||||||4
1725859220000|2024-09-09 05:20:20|5432.58|5431.88|5432.46|5431.76|5432.71|5432.01|5432.46|5431.76|27
1725859230000|2024-09-09 05:20:30|||||||||1
1725859240000|2024-09-09 05:20:40|5432.33|5431.63|5432.21|5431.51|5432.46|5431.76|5432.21|5431.51|8
1725859260000|2024-09-09 05:21:00|5432.33|5431.63|5432.21|5431.51|5432.46|5431.76|5432.21|5431.51|31
1725859270000|2024-09-09 05:21:10|5431.96|5431.26|5431.96|5431.26|5431.96|5431.26|5431.71|5431.01|15
1725859280000|2024-09-09 05:21:20|5431.71|5431.01|5431.71|5431.01|5431.71|5431.01|5431.71|5431.01|8
1725859290000|2024-09-09 05:21:30|5431.83|5431.13|5431.71|5431.01|5431.96|5431.26|5431.71|5431.01|5
1725859300000|2024-09-09 05:21:40|5431.96|5431.26|5431.96|5431.26|5431.96|5431.26|5431.46|5430.76|45
1725859310000|2024-09-09 05:21:50|5431.71|5431.01|5431.71|5431.01|5431.71|5431.01|5431.71|5431.01|3
1725859320000|2024-09-09 05:22:00|5431.83|5431.13|5431.96|5431.26|5431.96|5431.26|5431.83|5431.13|3
1725859330000|2024-09-09 05:22:10|5431.71|5431.01|5431.71|5431.01|5431.71|5431.01|5431.71|5431.01|17
1725859340000|2024-09-09 05:22:20|5431.46|5430.76|5431.71|5431.01|5431.71|5431.01|5431.46|5430.76|9
1725859350000|2024-09-09 05:22:30|5431.96|5431.26|5431.71|5431.01|5431.96|5431.26|5431.71|5431.01|11
1725859360000|2024-09-09 05:22:40|5431.58|5430.88|5431.46|5430.76|5431.58|5430.88|5431.46|5430.76|9
1725859370000|2024-09-09 05:22:50|5431.21|5430.51|5431.08|5430.38|5431.21|5430.51|5430.96|5430.26|46
1725859380000|2024-09-09 05:23:00|5430.96|5430.26|5430.96|5430.26|5430.96|5430.26|5430.96|5430.26|17
1725859390000|2024-09-09 05:23:10|5431.46|5430.76|5431.21|5430.51|5431.46|5430.76|5430.96|5430.26|48
1725859400000|2024-09-09 05:23:20|5431.33|5430.63|5431.46|5430.76|5431.46|5430.76|5431.33|5430.63|35
1725859410000|2024-09-09 05:23:30|5431.58|5430.88|5431.71|5431.01|5431.71|5431.01|5431.58|5430.88|18
1725859420000|2024-09-09 05:23:40|5431.58|5430.88|5431.46|5430.76|5431.58|5430.88|5431.46|5430.76|44
1725859430000|2024-09-09 05:23:50|5431.33|5430.63|5431.21|5430.51|5431.33|5430.63|5431.21|5430.51|4
1725859440000|2024-09-09 05:24:00|5431.33|5430.63|5431.58|5430.88|5431.71|5431.01|5431.33|5430.63|27
1725859450000|2024-09-09 05:24:10|5431.46|5430.76|5431.71|5431.01|5431.71|5431.01|5431.46|5430.76|6
1725859460000|2024-09-09 05:24:20|5432.21|5431.51|5432.21|5431.51|5432.21|5431.51|5432.21|5431.51|22
1725859470000|2024-09-09 05:24:30|5432.08|5431.38|5432.21|5431.51|5432.21|5431.51|5431.96|5431.26|18
1725859480000|2024-09-09 05:24:40|5432.71|5432.01|5432.46|5431.76|5432.71|5432.01|5432.46|5431.76|40
1725859490000|2024-09-09 05:24:50|5432.58|5431.88|5432.46|5431.76|5432.71|5432.01|5432.46|5431.76|7
1725859500000|2024-09-09 05:25:00|5432.58|5431.88|5432.71|5432.01|5432.71|5432.01|5432.58|5431.88|8
1725859510000|2024-09-09 05:25:10|||||||||6
1725859520000|2024-09-09 05:25:20|5432.58|5431.88|5432.21|5431.51|5432.58|5431.88|5432.21|5431.51|19
1725859530000|2024-09-09 05:25:30|||||||||6
1725859540000|2024-09-09 05:25:40|5432.33|5431.63|5432.46|5431.76|5432.46|5431.76|5432.33|5431.63|13
1725859550000|2024-09-09 05:25:50|5432.58|5431.88|5432.46|5431.76|5432.71|5432.01|5432.46|5431.76|27
1725859560000|2024-09-09 05:26:00|5432.21|5431.51|5432.21|5431.51|5432.21|5431.51|5432.21|5431.51|23
1725859570000|2024-09-09 05:26:10|5432.33|5431.63|5432.71|5432.01|5432.71|5432.01|5432.33|5431.63|21
1725859580000|2024-09-09 05:26:20|5432.83|5432.13|5433.21|5432.51|5433.21|5432.51|5432.83|5432.13|45
1725859590000|2024-09-09 05:26:30|5432.96|5432.26|5432.96|5432.26|5432.96|5432.26|5432.71|5432.01|20
1725859600000|2024-09-09 05:26:40|5433.08|5432.38|5432.46|5431.76|5433.08|5432.38|5432.46|5431.76|28
1725859610000|2024-09-09 05:26:50|5432.58|5431.88|5432.46|5431.76|5432.71|5432.01|5432.46|5431.76|11
1725859620000|2024-09-09 05:27:00|5432.58|5431.88|5432.71|5432.01|5432.71|5432.01|5432.58|5431.88|3
1725859630000|2024-09-09 05:27:10|5432.83|5432.13|5432.96|5432.26|5432.96|5432.26|5432.83|5432.13|12
1725859650000|2024-09-09 05:27:30|5432.46|5431.76|5432.21|5431.51|5432.46|5431.76|5432.21|5431.51|33
1725859660000|2024-09-09 05:27:40|5432.33|5431.63|5431.96|5431.26|5432.46|5431.76|5431.96|5431.26|18
1725859670000|2024-09-09 05:27:50|5431.71|5431.01|5431.96|5431.26|5431.96|5431.26|5431.71|5431.01|19
1725859680000|2024-09-09 05:28:00|5431.83|5431.13|5431.71|5431.01|5431.83|5431.13|5431.71|5431.01|16
1725859690000|2024-09-09 05:28:10|5431.46|5430.76|5431.21|5430.51|5431.46|5430.76|5431.21|5430.51|3
1725859700000|2024-09-09 05:28:20|5431.33|5430.63|5431.46|5430.76|5431.46|5430.76|5431.33|5430.63|50
1725859720000|2024-09-09 05:28:40|5431.33|5430.63|5431.21|5430.51|5431.46|5430.76|5431.21|5430.51|4
1725859730000|2024-09-09 05:28:50|5431.08|5430.38|5430.96|5430.26|5431.08|5430.38|5430.96|5430.26|40
1725859740000|2024-09-09 05:29:00|5431.08|5430.38|5431.21|5430.51|5431.21|5430.51|5431.08|5430.38|18
1725859750000|2024-09-09 05:29:10|5431.46|5430.76|5431.46|5430.76|5431.46|5430.76|5431.33|5430.63|18
1725859770000|2024-09-09 05:29:30|5431.21|5430.51|5431.21|5430.51|5431.21|5430.51|5431.21|5430.51|16
1725859780000|2024-09-09 05:29:40|5431.33|5430.63|5431.21|5430.51|5431.33|5430.63|5431.21|5430.51|12
1725859790000|2024-09-09 05:29:50|5431.08|5430.38|5430.96|5430.26|5431.08|5430.38|5430.96|5430.26|27
1725859800000|2024-09-09 05:30:00|5431.08|5430.38|5431.46|5430.76|5431.46|5430.76|5431.08|5430.38|13
1725859810000|2024-09-09 05:30:10|5431.33|5430.63|5431.08|5430.38|5431.33|5430.63|5430.83|5430.13|49
1725859820000|2024-09-09 05:30:20|5431.21|5430.51|5431.46|5430.76|5431.46|5430.76|5431.21|5430.51|9
1725859830000|2024-09-09 05:30:30|5431.33|5430.63|5431.21|5430.51|5431.33|5430.63|5431.21|5430.51|18
1725859840000|2024-09-09 05:30:40|5431.46|5430.76|5431.46|5430.76|5431.46|5430.76|5431.46|5430.76|1
1725859850000|2024-09-09 05:30:50|5431.71|5431.01|5431.46|5430.76|5431.71|5431.01|5431.21|5430.51|32
1725859860000|2024-09-09 05:31:00|||||||||12
1725859870000|2024-09-09 05:31:10|5431.58|5430.88|5431.46|5430.76|5431.71|5431.01|5431.46|5430.76|23
1725859880000|2024-09-09 05:31:20|5431.33|5430.63|5431.46|5430.76|5431.46|5430.76|5431.33|5430.63|12
1725859890000|2024-09-09 05:31:30|5431.71|5431.01|5432.08|5431.38|5432.21|5431.51|5431.71|5431.01|31
1725859900000|2024-09-09 05:31:40|5431.96|5431.26|5431.96|5431.26|5432.21|5431.51|5431.96|5431.26|12
1725859910000|2024-09-09 05:31:50|5432.08|5431.38|5431.96|5431.26|5432.21|5431.51|5431.96|5431.26|33
1725859920000|2024-09-09 05:32:00|5432.08|5431.38|5432.21|5431.51|5432.21|5431.51|5432.08|5431.38|6
1725859930000|2024-09-09 05:32:10|5431.96|5431.26|5431.71|5431.01|5432.08|5431.38|5431.71|5431.01|22
1725859950000|2024-09-09 05:32:30|5431.46|5430.76|5431.71|5431.01|5431.71|5431.01|5431.46|5430.76|19
1725859960000|2024-09-09 05:32:40|5431.58|5430.88|5431.71|5431.01|5431.71|5431.01|5431.46|5430.76|8
1725859970000|2024-09-09 05:32:50|5431.83|5431.13|5431.96|5431.26|5432.21|5431.51|5431.71|5431.01|19
1725859980000|2024-09-09 05:33:00|5432.08|5431.38|5431.96|5431.26|5432.21|5431.51|5431.96|5431.26|9
1725859990000|2024-09-09 05:33:10|5431.71|5431.01|5431.46|5430.76|5431.71|5431.01|5431.46|5430.76|10
1725860000000|2024-09-09 05:33:20|5431.58|5430.88|5431.46|5430.76|5431.71|5431.01|5431.46|5430.76|28
1725860010000|2024-09-09 05:33:30|5431.58|5430.88|5431.71|5431.01|5431.71|5431.01|5431.58|5430.88|6
1725860020000|2024-09-09 05:33:40|||||||||3
1725860030000|2024-09-09 05:33:50|5431.58|5430.88|5432.96|5432.26|5432.96|5432.26|5431.21|5430.51|259
1725860040000|2024-09-09 05:34:00|5432.83|5432.13|5432.71|5432.01|5432.83|5432.13|5432.71|5432.01|11
1725860050000|2024-09-09 05:34:10|5432.58|5431.88|5432.71|5432.01|5432.71|5432.01|5432.46|5431.76|5
1725860060000|2024-09-09 05:34:20|5432.58|5431.88|5432.71|5432.01|5432.71|5432.01|5432.58|5431.88|9
1725860070000|2024-09-09 05:34:30|||||||||5
1725860080000|2024-09-09 05:34:40|5432.58|5431.88|5432.46|5431.76|5432.58|5431.88|5432.46|5431.76|16
1725860090000|2024-09-09 05:34:50|5432.33|5431.63|5432.21|5431.51|5432.33|5431.63|5432.21|5431.51|32
1725860100000|2024-09-09 05:35:00|5432.71|5432.01|5432.46|5431.76|5432.71|5432.01|5432.46|5431.76|27
1725860110000|2024-09-09 05:35:10|5432.71|5432.01|5432.96|5432.26|5432.96|5432.26|5432.71|5432.01|33
1725860120000|2024-09-09 05:35:20|||||||||11
1725860130000|2024-09-09 05:35:30|5432.46|5431.76|5432.46|5431.76|5432.46|5431.76|5432.46|5431.76|112
1725860140000|2024-09-09 05:35:40|||||||||1
1725860150000|2024-09-09 05:35:50|5432.21|5431.51|5431.71|5431.01|5432.21|5431.51|5431.71|5431.01|114
1725860160000|2024-09-09 05:36:00|5431.46|5430.76|5431.46|5430.76|5431.46|5430.76|5431.46|5430.76|34
1725860170000|2024-09-09 05:36:10|5431.58|5430.88|5431.96|5431.26|5431.96|5431.26|5431.58|5430.88|25
1725860180000|2024-09-09 05:36:20|5432.08|5431.38|5432.21|5431.51|5432.21|5431.51|5432.08|5431.38|17
1725860190000|2024-09-09 05:36:30|5432.08|5431.38|5431.96|5431.26|5432.21|5431.51|5431.96|5431.26|12
1725860200000|2024-09-09 05:36:40|5432.08|5431.38|5432.21|5431.51|5432.21|5431.51|5432.08|5431.38|3
1725860210000|2024-09-09 05:36:50|5432.46|5431.76|5432.71|5432.01|5432.71|5432.01|5432.46|5431.76|35
1725860220000|2024-09-09 05:37:00|5432.58|5431.88|5432.46|5431.76|5432.58|5431.88|5432.46|5431.76|10
1725860230000|2024-09-09 05:37:10|5432.33|5431.63|5431.96|5431.26|5432.33|5431.63|5431.96|5431.26|12
1725860240000|2024-09-09 05:37:20|5432.08|5431.38|5430.71|5430.01|5432.08|5431.38|5430.71|5430.01|127
1725860250000|2024-09-09 05:37:30|5430.83|5430.13|5430.96|5430.26|5430.96|5430.26|5430.71|5430.01|24
1725860260000|2024-09-09 05:37:40|5431.21|5430.51|5431.21|5430.51|5431.21|5430.51|5431.08|5430.38|158
1725860270000|2024-09-09 05:37:50|5431.33|5430.63|5431.96|5431.26|5431.96|5431.26|5431.33|5430.63|23
1725860280000|2024-09-09 05:38:00|5431.83|5431.13|5431.46|5430.76|5431.83|5431.13|5431.46|5430.76|11
1725860300000|2024-09-09 05:38:20|5431.96|5431.26|5431.96|5431.26|5431.96|5431.26|5431.71|5431.01|17
1725860320000|2024-09-09 05:38:40|5432.21|5431.51|5432.46|5431.76|5432.46|5431.76|5432.21|5431.51|11
1725860330000|2024-09-09 05:38:50|||||||||1
1725860340000|2024-09-09 05:39:00|5432.71|5432.01|5432.96|5432.26|5432.96|5432.26|5432.46|5431.76|49
1725860350000|2024-09-09 05:39:10|5432.83|5432.13|5432.71|5432.01|5432.83|5432.13|5432.71|5432.01|21
1725860360000|2024-09-09 05:39:20|5432.46|5431.76|5432.21|5431.51|5432.46|5431.76|5432.21|5431.51|38
1725860370000|2024-09-09 05:39:30|5432.33|5431.63|5432.33|5431.63|5432.46|5431.76|5432.21|5431.51|17
1725860380000|2024-09-09 05:39:40|5432.21|5431.51|5432.21|5431.51|5432.46|5431.76|5432.21|5431.51|4
1725860390000|2024-09-09 05:39:50|||||||||2
1725860400000|2024-09-09 05:40:00|5432.46|5431.76|5432.21|5431.51|5432.46|5431.76|5432.21|5431.51|17
1725860410000|2024-09-09 05:40:10|5432.46|5431.76|5432.46|5431.76|5432.46|5431.76|5432.46|5431.76|16
1725860420000|2024-09-09 05:40:20|5432.71|5432.01|5432.96|5432.26|5432.96|5432.26|5432.71|5432.01|8
1725860430000|2024-09-09 05:40:30|5432.71|5432.01|5432.71|5432.01|5432.71|5432.01|5432.46|5431.76|11
1725860440000|2024-09-09 05:40:40|5432.58|5431.88|5432.71|5432.01|5432.71|5432.01|5432.58|5431.88|3
1725860450000|2024-09-09 05:40:50|||||||||2
1725860460000|2024-09-09 05:41:00|5432.58|5431.88|5432.46|5431.76|5432.71|5432.01|5432.46|5431.76|32
1725860470000|2024-09-09 05:41:10|5432.71|5432.01|5432.71|5432.01|5432.71|5432.01|5432.46|5431.76|40
1725860480000|2024-09-09 05:41:20|5432.83|5432.13|5432.71|5432.01|5432.83|5432.13|5432.58|5431.88|31
1725860490000|2024-09-09 05:41:30|5433.08|5432.38|5433.21|5432.51|5433.21|5432.51|5433.08|5432.38|25
1725860500000|2024-09-09 05:41:40|||||||||5
1725860510000|2024-09-09 05:41:50|5432.71|5432.01|5432.46|5431.76|5432.71|5432.01|5432.46|5431.76|51
1725860520000|2024-09-09 05:42:00|5432.71|5432.01|5432.21|5431.51|5432.71|5432.01|5432.21|5431.51|18
1725860530000|2024-09-09 05:42:10|5432.08|5431.38|5432.21|5431.51|5432.21|5431.51|5431.96|5431.26|14
1725860550000|2024-09-09 05:42:30|5432.46|5431.76|5432.33|5431.63|5432.46|5431.76|5432.21|5431.51|24
1725860560000|2024-09-09 05:42:40|5432.21|5431.51|5432.21|5431.51|5432.46|5431.76|5432.21|5431.51|26
1725860570000|2024-09-09 05:42:50|5432.33|5431.63|5432.71|5432.01|5432.71|5432.01|5432.33|5431.63|65
1725860580000|2024-09-09 05:43:00|5432.46|5431.76|5431.96|5431.26|5432.46|5431.76|5431.96|5431.26|54
1725860590000|2024-09-09 05:43:10|5431.71|5431.01|5431.96|5431.26|5431.96|5431.26|5431.71|5431.01|23
1725860600000|2024-09-09 05:43:20|5431.71|5431.01|5431.71|5431.01|5431.71|5431.01|5431.71|5431.01|15
1725860610000|2024-09-09 05:43:30|5431.46|5430.76|5431.46|5430.76|5431.46|5430.76|5431.21|5430.51|17
1725860620000|2024-09-09 05:43:40|5431.33|5430.63|5430.96|5430.26|5431.46|5430.76|5430.96|5430.26|22
1725860630000|2024-09-09 05:43:50|5431.08|5430.38|5430.71|5430.01|5431.21|5430.51|5430.46|5429.76|48
1725860640000|2024-09-09 05:44:00|5430.58|5429.88|5430.46|5429.76|5430.71|5430.01|5430.46|5429.76|15
1725860650000|2024-09-09 05:44:10|5430.58|5429.88|5430.71|5430.01|5430.71|5430.01|5430.21|5429.51|83
1725860660000|2024-09-09 05:44:20|5430.58|5429.88|5430.71|5430.01|5430.71|5430.01|5430.58|5429.88|6
1725860670000|2024-09-09 05:44:30|5430.21|5429.51|5428.96|5428.26|5430.21|5429.51|5428.71|5428.01|288
1725860680000|2024-09-09 05:44:40|5428.83|5428.13|5428.71|5428.01|5428.96|5428.26|5428.46|5427.76|122
1725860690000|2024-09-09 05:44:50|5428.83|5428.13|5429.46|5428.76|5429.46|5428.76|5428.83|5428.13|46
1725860700000|2024-09-09 05:45:00|5429.58|5428.88|5428.71|5428.01|5429.83|5429.13|5428.71|5428.01|37
1725860710000|2024-09-09 05:45:10|5428.83|5428.13|5428.71|5428.01|5428.96|5428.26|5428.71|5428.01|35
1725860720000|2024-09-09 05:45:20|5428.83|5428.13|5429.21|5428.51|5429.21|5428.51|5428.71|5428.01|31
1725860730000|2024-09-09 05:45:30|5429.08|5428.38|5428.96|5428.26|5429.08|5428.38|5428.71|5428.01|5
1725860740000|2024-09-09 05:45:40|5429.08|5428.38|5429.21|5428.51|5429.21|5428.51|5428.96|5428.26|9
1725860750000|2024-09-09 05:45:50|5429.08|5428.38|5428.83|5428.13|5429.21|5428.51|5428.83|5428.13|50
1725860760000|2024-09-09 05:46:00|5428.71|5428.01|5429.46|5428.76|5429.46|5428.76|5428.71|5428.01|65
1725860770000|2024-09-09 05:46:10|5429.33|5428.63|5429.46|5428.76|5429.71|5429.01|5429.21|5428.51|55
1725860780000|2024-09-09 05:46:20|5429.58|5428.88|5429.71|5429.01|5429.83|5429.13|5429.21|5428.51|62
1725860790000|2024-09-09 05:46:30|5429.83|5429.13|5429.46|5428.76|5429.96|5429.26|5429.46|5428.76|22
1725860800000|2024-09-09 05:46:40|5429.21|5428.51|5428.96|5428.26|5429.21|5428.51|5428.96|5428.26|5
1725860810000|2024-09-09 05:46:50|5428.83|5428.13|5428.71|5428.01|5428.96|5428.26|5428.71|5428.01|32
1725860820000|2024-09-09 05:47:00|5428.83|5428.13|5428.46|5427.76|5428.83|5428.13|5428.21|5427.51|64
1725860830000|2024-09-09 05:47:10|5428.58|5427.88|5428.46|5427.76|5428.96|5428.26|5428.46|5427.76|58
1725860840000|2024-09-09 05:47:20|5428.71|5428.01|5428.71|5428.01|5428.96|5428.26|5428.71|5428.01|24
1725860850000|2024-09-09 05:47:30|5428.83|5428.13|5428.71|5428.01|5428.83|5428.13|5428.71|5428.01|15
1725860860000|2024-09-09 05:47:40|5428.46|5427.76|5428.46|5427.76|5428.58|5427.88|5428.46|5427.76|24
1725860870000|2024-09-09 05:47:50|5428.58|5427.88|5428.96|5428.26|5428.96|5428.26|5428.46|5427.76|14
1725860880000|2024-09-09 05:48:00|5428.83|5428.13|5428.71|5428.01|5428.83|5428.13|5428.71|5428.01|0
1725860890000|2024-09-09 05:48:10|5428.83|5428.13|5428.96|5428.26|5429.21|5428.51|5428.83|5428.13|16
1725860900000|2024-09-09 05:48:20|5429.08|5428.38|5429.21|5428.51|5429.21|5428.51|5428.96|5428.26|3
1725860910000|2024-09-09 05:48:30|5429.08|5428.38|5429.21|5428.51|5429.21|5428.51|5429.08|5428.38|5
1725860920000|2024-09-09 05:48:40|5429.46|5428.76|5429.46|5428.76|5429.46|5428.76|5429.46|5428.76|11
1725860930000|2024-09-09 05:48:50|5429.58|5428.88|5429.96|5429.26|5430.08|5429.38|5429.58|5428.88|32
1725860940000|2024-09-09 05:49:00|5430.08|5429.38|5429.96|5429.26|5430.21|5429.51|5429.71|5429.01|26
1725860950000|2024-09-09 05:49:10|5429.83|5429.13|5429.71|5429.01|5429.96|5429.26|5429.71|5429.01|30
1725860960000|2024-09-09 05:49:20|5429.96|5429.26|5429.71|5429.01|5429.96|5429.26|5429.71|5429.01|14
1725860970000|2024-09-09 05:49:30|5429.46|5428.76|5429.21|5428.51|5429.46|5428.76|5429.21|5428.51|26
1725860980000|2024-09-09 05:49:40|5429.08|5428.38|5429.71|5429.01|5429.71|5429.01|5428.96|5428.26|21
1725860990000|2024-09-09 05:49:50|5429.83|5429.13|5429.96|5429.26|5429.96|5429.26|5429.71|5429.01|12
1725861000000|2024-09-09 05:50:00|5429.71|5429.01|5429.46|5428.76|5429.71|5429.01|5429.46|5428.76|20
1725861010000|2024-09-09 05:50:10|5429.58|5428.88|5429.71|5429.01|5429.71|5429.01|5429.46|5428.76|17
1725861020000|2024-09-09 05:50:20|5429.58|5428.88|5429.96|5429.26|5429.96|5429.26|5429.46|5428.76|23
1725861030000|2024-09-09 05:50:30|5430.21|5429.51|5430.21|5429.51|5430.46|5429.76|5430.21|5429.51|18
1725861040000|2024-09-09 05:50:40|5430.33|5429.63|5430.46|5429.76|5430.46|5429.76|5430.33|5429.63|13
1725861050000|2024-09-09 05:50:50|||||||||15
1725861060000|2024-09-09 05:51:00|5430.71|5430.01|5430.46|5429.76|5430.71|5430.01|5430.46|5429.76|11
1725861070000|2024-09-09 05:51:10|5430.58|5429.88|5430.71|5430.01|5430.96|5430.26|5430.46|5429.76|47
1725861080000|2024-09-09 05:51:20|5430.83|5430.13|5430.83|5430.13|5430.83|5430.13|5430.71|5430.01|15
1725861090000|2024-09-09 05:51:30|5430.71|5430.01|5430.46|5429.76|5430.71|5430.01|5430.46|5429.76|19
1725861100000|2024-09-09 05:51:40|5430.21|5429.51|5430.46|5429.76|5430.58|5429.88|5430.21|5429.51|18
1725861110000|2024-09-09 05:51:50|5430.33|5429.63|5429.71|5429.01|5430.33|5429.63|5429.71|5429.01|8
1725861120000|2024-09-09 05:52:00|5429.58|5428.88|5429.21|5428.51|5429.71|5429.01|5429.21|5428.51|5
1725861130000|2024-09-09 05:52:10|5429.33|5428.63|5429.21|5428.51|5429.33|5428.63|5429.21|5428.51|3
1725861140000|2024-09-09 05:52:20|5429.08|5428.38|5429.08|5428.38|5429.08|5428.38|5429.08|5428.38|1
1725861150000|2024-09-09 05:52:30|5428.96|5428.26|5429.21|5428.51|5429.46|5428.76|5428.96|5428.26|35
1725861160000|2024-09-09 05:52:40|5429.08|5428.38|5428.96|5428.26|5429.08|5428.38|5428.96|5428.26|10
1725861170000|2024-09-09 05:52:50|||||||||8
1725861180000|2024-09-09 05:53:00|5429.21|5428.51|5429.21|5428.51|5429.46|5428.76|5429.21|5428.51|43
1725861190000|2024-09-09 05:53:10|5429.08|5428.38|5428.71|5428.01|5429.08|5428.38|5428.71|5428.01|25
1725861200000|2024-09-09 05:53:20|5428.96|5428.26|5429.21|5428.51|5429.58|5428.88|5428.96|5428.26|58
1725861210000|2024-09-09 05:53:30|5429.08|5428.38|5429.21|5428.51|5429.21|5428.51|5428.96|5428.26|19
1725861220000|2024-09-09 05:53:40|5429.08|5428.38|5428.96|5428.26|5429.08|5428.38|5428.96|5428.26|6
1725861230000|2024-09-09 05:53:50|5428.71|5428.01|5429.21|5428.51|5429.21|5428.51|5428.71|5428.01|16
1725861240000|2024-09-09 05:54:00|5429.08|5428.38|5428.96|5428.26|5429.21|5428.51|5428.96|5428.26|7
1725861250000|2024-09-09 05:54:10|5429.21|5428.51|5428.71|5428.01|5429.21|5428.51|5428.71|5428.01|21
1725861260000|2024-09-09 05:54:20|5428.96|5428.26|5428.96|5428.26|5428.96|5428.26|5428.83|5428.13|18
1725861270000|2024-09-09 05:54:30|5428.71|5428.01|5428.71|5428.01|5428.71|5428.01|5428.71|5428.01|5
1725861280000|2024-09-09 05:54:40|||||||||2
1725861290000|2024-09-09 05:54:50|5428.96|5428.26|5428.96|5428.26|5429.21|5428.51|5428.96|5428.26|28
1725861300000|2024-09-09 05:55:00|5429.08|5428.38|5428.96|5428.26|5429.21|5428.51|5428.71|5428.01|21
1725861310000|2024-09-09 05:55:10|5429.08|5428.38|5428.96|5428.26|5429.21|5428.51|5428.96|5428.26|4
1725861320000|2024-09-09 05:55:20|5428.83|5428.13|5428.71|5428.01|5428.83|5428.13|5428.71|5428.01|5
1725861330000|2024-09-09 05:55:30|5428.46|5427.76|5428.46|5427.76|5428.71|5428.01|5428.46|5427.76|17
1725861340000|2024-09-09 05:55:40|5428.71|5428.01|5429.21|5428.51|5429.21|5428.51|5428.71|5428.01|38
1725861350000|2024-09-09 05:55:50|5429.33|5428.63|5428.96|5428.26|5429.33|5428.63|5428.96|5428.26|8
1725861360000|2024-09-09 05:56:00|5429.08|5428.38|5429.21|5428.51|5429.21|5428.51|5429.08|5428.38|14
1725861370000|2024-09-09 05:56:10|5429.08|5428.38|5429.21|5428.51|5429.21|5428.51|5428.96|5428.26|24
1725861380000|2024-09-09 05:56:20|5429.08|5428.38|5429.21|5428.51|5429.21|5428.51|5428.96|5428.26|13
1725861390000|2024-09-09 05:56:30|5429.33|5428.63|5429.46|5428.76|5429.46|5428.76|5429.33|5428.63|37
1725861400000|2024-09-09 05:56:40|5429.71|5429.01|5429.71|5429.01|5429.71|5429.01|5429.71|5429.01|5
1725861410000|2024-09-09 05:56:50|5429.46|5428.76|5429.96|5429.26|5429.96|5429.26|5429.46|5428.76|51
1725861420000|2024-09-09 05:57:00|5429.71|5429.01|5429.96|5429.26|5429.96|5429.26|5429.71|5429.01|19
1725861430000|2024-09-09 05:57:10|5429.83|5429.13|5430.58|5429.88|5430.58|5429.88|5429.71|5429.01|102
1725861440000|2024-09-09 05:57:20|5430.46|5429.76|5430.46|5429.76|5430.58|5429.88|5430.46|5429.76|1
1725861450000|2024-09-09 05:57:30|5430.58|5429.88|5430.71|5430.01|5430.71|5430.01|5430.58|5429.88|32
1725861460000|2024-09-09 05:57:40|5430.58|5429.88|5430.71|5430.01|5430.71|5430.01|5430.46|5429.76|15
1725861470000|2024-09-09 05:57:50|5430.46|5429.76|5430.96|5430.26|5430.96|5430.26|5430.46|5429.76|26
1725861480000|2024-09-09 05:58:00|5431.21|5430.51|5431.21|5430.51|5431.21|5430.51|5431.21|5430.51|32
1725861490000|2024-09-09 05:58:10|5431.08|5430.38|5431.21|5430.51|5431.21|5430.51|5430.71|5430.01|54
1725861500000|2024-09-09 05:58:20|5431.08|5430.38|5431.21|5430.51|5431.21|5430.51|5430.96|5430.26|20
1725861510000|2024-09-09 05:58:30|5431.08|5430.38|5430.46|5429.76|5431.08|5430.38|5430.46|5429.76|35
1725861520000|2024-09-09 05:58:40|5430.21|5429.51|5430.71|5430.01|5430.71|5430.01|5430.21|5429.51|48
1725861530000|2024-09-09 05:58:50|5430.58|5429.88|5430.46|5429.76|5430.58|5429.88|5430.46|5429.76|12
1725861540000|2024-09-09 05:59:00|5430.58|5429.88|5430.46|5429.76|5430.71|5430.01|5430.46|5429.76|37
1725861550000|2024-09-09 05:59:10|5430.58|5429.88|5430.46|5429.76|5430.71|5430.01|5430.46|5429.76|48
1725861560000|2024-09-09 05:59:20|5429.96|5429.26|5430.21|5429.51|5430.21|5429.51|5429.96|5429.26|27
1725861570000|2024-09-09 05:59:30|5429.96|5429.26|5430.21|5429.51|5430.21|5429.51|5429.96|5429.26|11
1725861580000|2024-09-09 05:59:40|5430.08|5429.38|5430.21|5429.51|5430.21|5429.51|5429.96|5429.26|45
1725861590000|2024-09-09 05:59:50|5429.96|5429.26|5430.21|5429.51|5430.33|5429.63|5429.96|5429.26|31
1725861600000|2024-09-09 06:00:00|5430.46|5429.76|5430.71|5430.01|5431.21|5430.51|5430.46|5429.76|141
1725861610000|2024-09-09 06:00:10|5430.58|5429.88|5430.21|5429.51|5430.71|5430.01|5430.21|5429.51|29
1725861620000|2024-09-09 06:00:20|5429.96|5429.26|5430.21|5429.51|5430.58|5429.88|5429.96|5429.26|38
1725861630000|2024-09-09 06:00:30|5429.71|5429.01|5430.71|5430.01|5430.71|5430.01|5429.71|5429.01|61
1725861640000|2024-09-09 06:00:40|5430.58|5429.88|5430.71|5430.01|5430.71|5430.01|5430.46|5429.76|22
1725861650000|2024-09-09 06:00:50|5430.46|5429.76|5430.21|5429.51|5430.46|5429.76|5429.96|5429.26|36
1725861660000|2024-09-09 06:01:00|5430.58|5429.88|5429.71|5429.01|5430.58|5429.88|5429.21|5428.51|121
1725861670000|2024-09-09 06:01:10|5429.96|5429.26|5429.71|5429.01|5430.21|5429.51|5429.71|5429.01|43
1725861680000|2024-09-09 06:01:20|5429.46|5428.76|5429.96|5429.26|5429.96|5429.26|5429.46|5428.76|51
1725861690000|2024-09-09 06:01:30|5430.08|5429.38|5430.21|5429.51|5430.21|5429.51|5429.96|5429.26|31
1725861700000|2024-09-09 06:01:40|5430.46|5429.76|5430.46|5429.76|5430.58|5429.88|5430.21|5429.51|24
1725861710000|2024-09-09 06:01:50|5430.21|5429.51|5430.21|5429.51|5430.21|5429.51|5429.96|5429.26|22
1725861720000|2024-09-09 06:02:00|5430.33|5429.63|5429.96|5429.26|5430.33|5429.63|5429.71|5429.01|86
1725861730000|2024-09-09 06:02:10|5429.83|5429.13|5429.96|5429.26|5429.96|5429.26|5429.71|5429.01|33
1725861740000|2024-09-09 06:02:20|5430.08|5429.38|5430.21|5429.51|5430.46|5429.76|5430.08|5429.38|84
1725861750000|2024-09-09 06:02:30|5430.33|5429.63|5430.21|5429.51|5430.46|5429.76|5430.21|5429.51|19
1725861760000|2024-09-09 06:02:40|5429.96|5429.26|5429.96|5429.26|5429.96|5429.26|5429.96|5429.26|8
1725861770000|2024-09-09 06:02:50|5430.21|5429.51|5430.21|5429.51|5430.21|5429.51|5430.21|5429.51|6
1725861780000|2024-09-09 06:03:00|5429.96|5429.26|5430.21|5429.51|5430.21|5429.51|5429.96|5429.26|63
1725861790000|2024-09-09 06:03:10|5430.08|5429.38|5430.21|5429.51|5430.21|5429.51|5429.96|5429.26|17
1725861810000|2024-09-09 06:03:30|5430.46|5429.76|5430.71|5430.01|5430.71|5430.01|5430.46|5429.76|46
1725861820000|2024-09-09 06:03:40|5430.96|5430.26|5431.33|5430.63|5431.46|5430.76|5430.96|5430.26|34
1725861830000|2024-09-09 06:03:50|5431.46|5430.76|5431.46|5430.76|5431.46|5430.76|5431.21|5430.51|17
1725861840000|2024-09-09 06:04:00|5431.21|5430.51|5431.46|5430.76|5431.71|5431.01|5431.21|5430.51|60
1725861850000|2024-09-09 06:04:10|5431.33|5430.63|5431.46|5430.76|5431.46|5430.76|5431.21|5430.51|9
1725861860000|2024-09-09 06:04:20|5431.33|5430.63|5431.46|5430.76|5431.46|5430.76|5431.21|5430.51|27
1725861870000|2024-09-09 06:04:30|5431.33|5430.63|5431.58|5430.88|5431.71|5431.01|5431.33|5430.63|34
1725861880000|2024-09-09 06:04:40|5431.71|5431.01|5431.46|5430.76|5431.71|5431.01|5431.46|5430.76|5
1725861890000|2024-09-09 06:04:50|5431.71|5431.01|5431.71|5431.01|5431.96|5431.26|5431.58|5430.88|37
1725861900000|2024-09-09 06:05:00|5431.58|5430.88|5431.83|5431.13|5431.83|5431.13|5431.46|5430.76|13
1725861910000|2024-09-09 06:05:10|5431.71|5431.01|5431.46|5430.76|5431.71|5431.01|5431.46|5430.76|35
1725861920000|2024-09-09 06:05:20|||||||||10
1725861930000|2024-09-09 06:05:30|5431.58|5430.88|5431.71|5431.01|5431.71|5431.01|5431.46|5430.76|24
1725861940000|2024-09-09 06:05:40|5431.96|5431.26|5431.96|5431.26|5431.96|5431.26|5431.71|5431.01|32
1725861950000|2024-09-09 06:05:50|5431.83|5431.13|5431.96|5431.26|5431.96|5431.26|5431.71|5431.01|8
1725861960000|2024-09-09 06:06:00|5431.71|5431.01|5431.96|5431.26|5431.96|5431.26|5431.71|5431.01|23
1725861970000|2024-09-09 06:06:10|5431.83|5431.13|5431.71|5431.01|5431.96|5431.26|5431.71|5431.01|8
1725861980000|2024-09-09 06:06:20|5431.46|5430.76|5431.96|5431.26|5431.96|5431.26|5431.46|5430.76|38
1725861990000|2024-09-09 06:06:30|5432.21|5431.51|5432.71|5432.01|5432.71|5432.01|5432.21|5431.51|74
1725862000000|2024-09-09 06:06:40|5432.58|5431.88|5432.71|5432.01|5432.71|5432.01|5432.46|5431.76|43
1725862010000|2024-09-09 06:06:50|5432.46|5431.76|5433.71|5433.01|5433.71|5433.01|5432.46|5431.76|87
1725862020000|2024-09-09 06:07:00|5434.21|5433.51|5434.46|5433.76|5434.71|5434.01|5434.08|5433.38|143
1725862030000|2024-09-09 06:07:10|5434.21|5433.51|5433.96|5433.26|5434.21|5433.51|5433.71|5433.01|37
1725862040000|2024-09-09 06:07:20|5434.08|5433.38|5434.21|5433.51|5434.21|5433.51|5434.08|5433.38|34
1725862050000|2024-09-09 06:07:30|5434.08|5433.38|5432.46|5431.76|5434.08|5433.38|5432.46|5431.76|69
1725862060000|2024-09-09 06:07:40|5432.21|5431.51|5432.21|5431.51|5432.46|5431.76|5431.96|5431.26|109
1725862070000|2024-09-09 06:07:50|5432.33|5431.63|5431.96|5431.26|5432.46|5431.76|5431.96|5431.26|17
1725862080000|2024-09-09 06:08:00|5431.71|5431.01|5431.71|5431.01|5431.71|5431.01|5431.46|5430.76|48
1725862090000|2024-09-09 06:08:10|5431.58|5430.88|5431.08|5430.38|5431.58|5430.88|5430.96|5430.26|33
1725862100000|2024-09-09 06:08:20|5431.21|5430.51|5431.46|5430.76|5431.46|5430.76|5431.21|5430.51|43
1725862110000|2024-09-09 06:08:30|5431.21|5430.51|5431.21|5430.51|5431.21|5430.51|5431.21|5430.51|27
1725862120000|2024-09-09 06:08:40|5431.46|5430.76|5431.21|5430.51|5431.71|5431.01|5431.21|5430.51|39
1725862130000|2024-09-09 06:08:50|5431.08|5430.38|5430.96|5430.26|5431.21|5430.51|5430.96|5430.26|20
1725862140000|2024-09-09 06:09:00|5430.71|5430.01|5430.46|5429.76|5430.71|5430.01|5430.21|5429.51|29
1725862150000|2024-09-09 06:09:10|5430.58|5429.88|5430.58|5429.88|5430.58|5429.88|5430.58|5429.88|0
1725862160000|2024-09-09 06:09:20|5430.71|5430.01|5430.71|5430.01|5430.71|5430.01|5430.46|5429.76|43
1725862170000|2024-09-09 06:09:30|5430.96|5430.26|5430.96|5430.26|5431.08|5430.38|5430.96|5430.26|42
1725862180000|2024-09-09 06:09:40|5431.21|5430.51|5431.21|5430.51|5431.21|5430.51|5430.96|5430.26|11
1725862190000|2024-09-09 06:09:50|5431.46|5430.76|5432.21|5431.51|5432.21|5431.51|5431.21|5430.51|72
1725862200000|2024-09-09 06:10:00|5431.96|5431.26|5431.96|5431.26|5431.96|5431.26|5431.71|5431.01|29
1725862210000|2024-09-09 06:10:10|5432.08|5431.38|5432.46|5431.76|5432.46|5431.76|5432.08|5431.38|17
1725862220000|2024-09-09 06:10:20|5432.33|5431.63|5432.46|5431.76|5432.46|5431.76|5432.33|5431.63|10
1725862230000|2024-09-09 06:10:30|5432.21|5431.51|5432.46|5431.76|5432.46|5431.76|5432.21|5431.51|23
1725862240000|2024-09-09 06:10:40|5432.58|5431.88|5432.21|5431.51|5432.71|5432.01|5431.96|5431.26|33
1725862250000|2024-09-09 06:10:50|5431.71|5431.01|5431.46|5430.76|5431.71|5431.01|5431.46|5430.76|35
1725862260000|2024-09-09 06:11:00|5431.58|5430.88|5431.46|5430.76|5431.71|5431.01|5431.46|5430.76|15
1725862270000|2024-09-09 06:11:10|5431.58|5430.88|5431.71|5431.01|5431.96|5431.26|5431.46|5430.76|65
1725862280000|2024-09-09 06:11:20|5431.96|5431.26|5431.71|5431.01|5431.96|5431.26|5431.71|5431.01|24
1725862290000|2024-09-09 06:11:30|5431.83|5431.13|5431.96|5431.26|5431.96|5431.26|5431.71|5431.01|87
1725862300000|2024-09-09 06:11:40|5432.21|5431.51|5432.21|5431.51|5432.21|5431.51|5432.21|5431.51|18
1725862310000|2024-09-09 06:11:50|5432.33|5431.63|5432.21|5431.51|5432.46|5431.76|5431.96|5431.26|21
1725862320000|2024-09-09 06:12:00|5432.46|5431.76|5432.08|5431.38|5432.46|5431.76|5431.96|5431.26|11
1725862330000|2024-09-09 06:12:10|5432.21|5431.51|5431.71|5431.01|5432.21|5431.51|5431.71|5431.01|26
1725862340000|2024-09-09 06:12:20|5431.83|5431.13|5431.46|5430.76|5431.96|5431.26|5431.46|5430.76|29
1725862350000|2024-09-09 06:12:30|5431.58|5430.88|5431.46|5430.76|5431.58|5430.88|5431.46|5430.76|29
1725862360000|2024-09-09 06:12:40|5431.21|5430.51|5431.21|5430.51|5431.46|5430.76|5431.21|5430.51|34
1725862370000|2024-09-09 06:12:50|5431.46|5430.76|5431.21|5430.51|5431.46|5430.76|5430.96|5430.26|24
1725862380000|2024-09-09 06:13:00|5430.96|5430.26|5431.21|5430.51|5431.21|5430.51|5430.96|5430.26|28
1725862390000|2024-09-09 06:13:10|5431.71|5431.01|5431.46|5430.76|5431.71|5431.01|5431.46|5430.76|97
1725862400000|2024-09-09 06:13:20|5431.58|5430.88|5431.46|5430.76|5431.71|5431.01|5431.46|5430.76|8
1725862410000|2024-09-09 06:13:30|5431.33|5430.63|5431.21|5430.51|5431.33|5430.63|5431.21|5430.51|9
1725862420000|2024-09-09 06:13:40|5431.08|5430.38|5430.96|5430.26|5431.21|5430.51|5430.96|5430.26|41
1725862430000|2024-09-09 06:13:50|5431.08|5430.38|5431.46|5430.76|5431.46|5430.76|5431.08|5430.38|17
1725862440000|2024-09-09 06:14:00|5431.33|5430.63|5431.46|5430.76|5431.46|5430.76|5431.21|5430.51|14
1725862450000|2024-09-09 06:14:10|5431.33|5430.63|5431.21|5430.51|5431.46|5430.76|5431.21|5430.51|10
1725862460000|2024-09-09 06:14:20|5430.96|5430.26|5431.21|5430.51|5431.21|5430.51|5430.96|5430.26|14
1725862470000|2024-09-09 06:14:30|5431.46|5430.76|5431.46|5430.76|5431.46|5430.76|5431.46|5430.76|32
1725862480000|2024-09-09 06:14:40|5431.58|5430.88|5431.58|5430.88|5431.58|5430.88|5431.46|5430.76|17
1725862490000|2024-09-09 06:14:50|5431.46|5430.76|5431.46|5430.76|5431.46|5430.76|5431.21|5430.51|16
1725862500000|2024-09-09 06:15:00|5431.33|5430.63|5431.96|5431.26|5431.96|5431.26|5431.21|5430.51|36
1725862510000|2024-09-09 06:15:10|5431.83|5431.13|5431.46|5430.76|5431.83|5431.13|5431.46|5430.76|23
1725862520000|2024-09-09 06:15:20|5431.58|5430.88|5431.71|5431.01|5431.71|5431.01|5431.46|5430.76|14
1725862530000|2024-09-09 06:15:30|5431.58|5430.88|5431.58|5430.88|5431.71|5431.01|5431.46|5430.76|35
1725862540000|2024-09-09 06:15:40|5431.71|5431.01|5431.96|5431.26|5432.08|5431.38|5431.58|5430.88|24
1725862550000|2024-09-09 06:15:50|5432.08|5431.38|5432.21|5431.51|5432.21|5431.51|5431.96|5431.26|11
1725862560000|2024-09-09 06:16:00|5432.33|5431.63|5432.46|5431.76|5432.46|5431.76|5432.33|5431.63|17
1725862570000|2024-09-09 06:16:10|5432.33|5431.63|5432.21|5431.51|5432.33|5431.63|5432.08|5431.38|29
1725862580000|2024-09-09 06:16:20|5432.08|5431.38|5432.08|5431.38|5432.21|5431.51|5432.08|5431.38|24
1725862590000|2024-09-09 06:16:30|5431.96|5431.26|5432.21|5431.51|5432.21|5431.51|5431.96|5431.26|16
1725862600000|2024-09-09 06:16:40|5432.46|5431.76|5432.46|5431.76|5432.46|5431.76|5432.46|5431.76|15
1725862610000|2024-09-09 06:16:50|5432.58|5431.88|5432.71|5432.01|5432.71|5432.01|5432.58|5431.88|13
1725862620000|2024-09-09 06:17:00|5432.96|5432.26|5432.71|5432.01|5432.96|5432.26|5432.71|5432.01|23
1725862630000|2024-09-09 06:17:10|5432.96|5432.26|5432.96|5432.26|5432.96|5432.26|5432.96|5432.26|11
1725862640000|2024-09-09 06:17:20|5432.83|5432.13|5432.71|5432.01|5432.96|5432.26|5432.71|5432.01|35
1725862650000|2024-09-09 06:17:30|5432.58|5431.88|5431.96|5431.26|5432.58|5431.88|5431.96|5431.26|27
1725862660000|2024-09-09 06:17:40|5431.58|5430.88|5431.21|5430.51|5431.58|5430.88|5431.21|5430.51|45
1725862670000|2024-09-09 06:17:50|5431.46|5430.76|5431.46|5430.76|5431.58|5430.88|5431.46|5430.76|31
1725862680000|2024-09-09 06:18:00|5431.71|5431.01|5431.46|5430.76|5431.71|5431.01|5431.21|5430.51|11
1725862690000|2024-09-09 06:18:10|5431.33|5430.63|5431.46|5430.76|5431.46|5430.76|5431.33|5430.63|14
1725862700000|2024-09-09 06:18:20|5431.71|5431.01|5431.83|5431.13|5431.96|5431.26|5431.71|5431.01|9
1725862710000|2024-09-09 06:18:30|5431.96|5431.26|5431.83|5431.13|5431.96|5431.26|5431.71|5431.01|15
1725862720000|2024-09-09 06:18:40|5431.71|5431.01|5431.71|5431.01|5431.83|5431.13|5431.71|5431.01|4
1725862730000|2024-09-09 06:18:50|5431.83|5431.13|5432.46|5431.76|5432.46|5431.76|5431.71|5431.01|13
1725862740000|2024-09-09 06:19:00|5432.71|5432.01|5432.46|5431.76|5432.71|5432.01|5432.21|5431.51|36
1725862750000|2024-09-09 06:19:10|5432.33|5431.63|5432.21|5431.51|5432.46|5431.76|5432.21|5431.51|10
1725862760000|2024-09-09 06:19:20|5432.33|5431.63|5432.21|5431.51|5432.46|5431.76|5432.21|5431.51|6
1725862770000|2024-09-09 06:19:30|5432.33|5431.63|5432.46|5431.76|5432.46|5431.76|5432.33|5431.63|16
1725862780000|2024-09-09 06:19:40|||||||||17
1725862800000|2024-09-09 06:20:00|5432.08|5431.38|5432.71|5432.01|5432.71|5432.01|5432.08|5431.38|45
1725862810000|2024-09-09 06:20:10|5432.96|5432.26|5432.96|5432.26|5432.96|5432.26|5432.71|5432.01|40
1725862820000|2024-09-09 06:20:20|5433.08|5432.38|5432.96|5432.26|5433.21|5432.51|5432.96|5432.26|8
1725862830000|2024-09-09 06:20:30|5433.08|5432.38|5432.96|5432.26|5433.21|5432.51|5432.96|5432.26|3
1725862840000|2024-09-09 06:20:40|||||||||29
1725862850000|2024-09-09 06:20:50|5433.08|5432.38|5433.46|5432.76|5433.46|5432.76|5433.08|5432.38|47
1725862860000|2024-09-09 06:21:00|5433.21|5432.51|5433.21|5432.51|5433.33|5432.63|5433.21|5432.51|21
1725862870000|2024-09-09 06:21:10|5433.08|5432.38|5432.96|5432.26|5433.08|5432.38|5432.96|5432.26|8
1725862890000|2024-09-09 06:21:30|||||||||5
1725862900000|2024-09-09 06:21:40|5433.21|5432.51|5433.96|5433.26|5434.21|5433.51|5433.21|5432.51|64
1725862910000|2024-09-09 06:21:50|5433.83|5433.13|5433.71|5433.01|5433.83|5433.13|5433.71|5433.01|22
1725862920000|2024-09-09 06:22:00|5433.83|5433.13|5433.71|5433.01|5433.83|5433.13|5433.71|5433.01|20
1725862930000|2024-09-09 06:22:10|5433.46|5432.76|5433.21|5432.51|5433.46|5432.76|5433.21|5432.51|10
1725862940000|2024-09-09 06:22:20|5433.46|5432.76|5433.21|5432.51|5433.46|5432.76|5433.21|5432.51|28
1725862950000|2024-09-09 06:22:30|5433.08|5432.38|5433.21|5432.51|5433.21|5432.51|5433.08|5432.38|21
1725862960000|2024-09-09 06:22:40|5433.33|5432.63|5433.96|5433.26|5433.96|5433.26|5433.33|5432.63|41
1725862970000|2024-09-09 06:22:50|5434.21|5433.51|5433.96|5433.26|5434.21|5433.51|5433.96|5433.26|99
1725862980000|2024-09-09 06:23:00|5433.71|5433.01|5433.71|5433.01|5433.96|5433.26|5433.71|5433.01|21
1725862990000|2024-09-09 06:23:10|5433.58|5432.88|5433.71|5433.01|5433.71|5433.01|5433.21|5432.51|58
1725863000000|2024-09-09 06:23:20|5433.46|5432.76|5433.46|5432.76|5433.46|5432.76|5433.46|5432.76|9
1725863010000|2024-09-09 06:23:30|||||||||4
1725863020000|2024-09-09 06:23:40|5433.21|5432.51|5433.46|5432.76|5433.46|5432.76|5433.21|5432.51|25
1725863030000|2024-09-09 06:23:50|5433.33|5432.63|5432.96|5432.26|5433.33|5432.63|5432.96|5432.26|15
1725863040000|2024-09-09 06:24:00|||||||||3
1725863050000|2024-09-09 06:24:10|5433.21|5432.51|5433.21|5432.51|5433.21|5432.51|5432.46|5431.76|85
1725863060000|2024-09-09 06:24:20|5433.08|5432.38|5433.21|5432.51|5433.33|5432.63|5432.96|5432.26|27
1725863070000|2024-09-09 06:24:30|||||||||3
1725863080000|2024-09-09 06:24:40|||||||||2
1725863090000|2024-09-09 06:24:50|5433.33|5432.63|5433.21|5432.51|5433.46|5432.76|5433.21|5432.51|19
1725863100000|2024-09-09 06:25:00|5433.33|5432.63|5433.96|5433.26|5433.96|5433.26|5433.33|5432.63|39
1725863110000|2024-09-09 06:25:10|5434.08|5433.38|5434.21|5433.51|5434.21|5433.51|5433.96|5433.26|17
1725863120000|2024-09-09 06:25:20|5434.33|5433.63|5434.46|5433.76|5434.46|5433.76|5434.33|5433.63|31
1725863130000|2024-09-09 06:25:30|5434.71|5434.01|5434.46|5433.76|5434.71|5434.01|5434.46|5433.76|21
1725863140000|2024-09-09 06:25:40|5434.33|5433.63|5434.71|5434.01|5434.71|5434.01|5434.33|5433.63|52
1725863150000|2024-09-09 06:25:50|5434.83|5434.13|5434.71|5434.01|5434.96|5434.26|5434.71|5434.01|26
1725863160000|2024-09-09 06:26:00|5434.83|5434.13|5434.71|5434.01|5434.83|5434.13|5434.71|5434.01|12
1725863170000|2024-09-09 06:26:10|5434.83|5434.13|5434.96|5434.26|5434.96|5434.26|5434.83|5434.13|5
1725863180000|2024-09-09 06:26:20|5434.83|5434.13|5434.46|5433.76|5434.83|5434.13|5434.46|5433.76|29
1725863190000|2024-09-09 06:26:30|5434.21|5433.51|5433.96|5433.26|5434.21|5433.51|5433.83|5433.13|59
1725863200000|2024-09-09 06:26:40|5434.21|5433.51|5434.21|5433.51|5434.21|5433.51|5434.21|5433.51|6
1725863210000|2024-09-09 06:26:50|5434.46|5433.76|5434.21|5433.51|5434.46|5433.76|5434.21|5433.51|23
1725863220000|2024-09-09 06:27:00|5433.96|5433.26|5433.71|5433.01|5433.96|5433.26|5433.71|5433.01|11
1725863230000|2024-09-09 06:27:10|||||||||6
1725863240000|2024-09-09 06:27:20|5433.58|5432.88|5433.71|5433.01|5433.71|5433.01|5433.46|5432.76|11
1725863250000|2024-09-09 06:27:30|5433.83|5433.13|5433.83|5433.13|5433.83|5433.13|5433.83|5433.13|27
1725863260000|2024-09-09 06:27:40|5433.71|5433.01|5433.71|5433.01|5433.83|5433.13|5433.71|5433.01|2
1725863270000|2024-09-09 06:27:50|5433.83|5433.13|5434.21|5433.51|5434.21|5433.51|5433.83|5433.13|19
1725863280000|2024-09-09 06:28:00|5434.08|5433.38|5434.46|5433.76|5434.46|5433.76|5434.08|5433.38|18
1725863290000|2024-09-09 06:28:10|5434.33|5433.63|5434.21|5433.51|5434.46|5433.76|5434.21|5433.51|13
1725863300000|2024-09-09 06:28:20|5433.71|5433.01|5433.71|5433.01|5433.71|5433.01|5433.21|5432.51|84
1725863310000|2024-09-09 06:28:30|||||||||9
1725863320000|2024-09-09 06:28:40|5433.83|5433.13|5433.96|5433.26|5433.96|5433.26|5433.83|5433.13|4
1725863330000|2024-09-09 06:28:50|5434.08|5433.38|5433.96|5433.26|5434.08|5433.38|5433.96|5433.26|6
1725863340000|2024-09-09 06:29:00|5433.71|5433.01|5433.71|5433.01|5433.83|5433.13|5433.71|5433.01|17
1725863350000|2024-09-09 06:29:10|5433.83|5433.13|5433.96|5433.26|5433.96|5433.26|5433.83|5433.13|3
1725863370000|2024-09-09 06:29:30|5433.83|5433.13|5433.96|5433.26|5433.96|5433.26|5433.83|5433.13|5
1725863380000|2024-09-09 06:29:40|5433.83|5433.13|5433.71|5433.01|5433.96|5433.26|5433.71|5433.01|25
1725863390000|2024-09-09 06:29:50|5433.83|5433.13|5434.46|5433.76|5434.46|5433.76|5433.83|5433.13|18
1725863400000|2024-09-09 06:30:00|5434.33|5433.63|5434.46|5433.76|5434.96|5434.26|5433.96|5433.26|105
1725863410000|2024-09-09 06:30:10|5434.58|5433.88|5434.46|5433.76|5434.58|5433.88|5434.46|5433.76|17
1725863420000|2024-09-09 06:30:20|5434.58|5433.88|5434.46|5433.76|5434.58|5433.88|5434.21|5433.51|44
1725863430000|2024-09-09 06:30:30|5434.71|5434.01|5434.96|5434.26|5434.96|5434.26|5434.71|5434.01|20
1725863440000|2024-09-09 06:30:40|5434.83|5434.13|5434.71|5434.01|5434.83|5434.13|5434.71|5434.01|39
1725863450000|2024-09-09 06:30:50|5434.96|5434.26|5435.21|5434.51|5435.21|5434.51|5434.96|5434.26|33
1725863460000|2024-09-09 06:31:00|5435.08|5434.38|5434.96|5434.26|5435.08|5434.38|5434.71|5434.01|9
1725863470000|2024-09-09 06:31:10|5434.83|5434.13|5434.96|5434.26|5434.96|5434.26|5434.83|5434.13|5
1725863480000|2024-09-09 06:31:20|5434.83|5434.13|5434.71|5434.01|5434.96|5434.26|5434.71|5434.01|11
1725863490000|2024-09-09 06:31:30|5434.83|5434.13|5434.71|5434.01|5434.96|5434.26|5434.71|5434.01|34
1725863500000|2024-09-09 06:31:40|5434.96|5434.26|5434.71|5434.01|5434.96|5434.26|5434.71|5434.01|8
1725863510000|2024-09-09 06:31:50|5435.21|5434.51|5435.21|5434.51|5435.46|5434.76|5435.21|5434.51|59
1725863520000|2024-09-09 06:32:00|5435.33|5434.63|5435.71|5435.01|5435.71|5435.01|5435.21|5434.51|87
1725863530000|2024-09-09 06:32:10|5435.58|5434.88|5434.46|5433.76|5435.58|5434.88|5434.46|5433.76|91
1725863540000|2024-09-09 06:32:20|5434.33|5433.63|5434.21|5433.51|5434.33|5433.63|5434.21|5433.51|24
1725863550000|2024-09-09 06:32:30|5433.96|5433.26|5434.46|5433.76|5434.46|5433.76|5433.96|5433.26|87
1725863560000|2024-09-09 06:32:40|5434.71|5434.01|5434.71|5434.01|5434.71|5434.01|5434.71|5434.01|4
1725863570000|2024-09-09 06:32:50|5434.96|5434.26|5434.58|5433.88|5434.96|5434.26|5434.46|5433.76|20
1725863580000|2024-09-09 06:33:00|5434.71|5434.01|5434.71|5434.01|5434.96|5434.26|5434.71|5434.01|30
1725863590000|2024-09-09 06:33:10|5434.58|5433.88|5434.46|5433.76|5434.71|5434.01|5434.21|5433.51|18
1725863600000|2024-09-09 06:33:20|5434.33|5433.63|5434.21|5433.51|5434.46|5433.76|5434.21|5433.51|15
1725863610000|2024-09-09 06:33:30|5434.08|5433.38|5433.71|5433.01|5434.08|5433.38|5433.71|5433.01|68
1725863620000|2024-09-09 06:33:40|||||||||1
1725863630000|2024-09-09 06:33:50|||||||||2
1725863640000|2024-09-09 06:34:00|5433.83|5433.13|5433.21|5432.51|5433.83|5433.13|5433.21|5432.51|51
1725863650000|2024-09-09 06:34:10|||||||||9
1725863660000|2024-09-09 06:34:20|5432.96|5432.26|5432.96|5432.26|5432.96|5432.26|5432.96|5432.26|20
1725863670000|2024-09-09 06:34:30|5433.08|5432.38|5433.21|5432.51|5433.21|5432.51|5432.96|5432.26|22
1725863680000|2024-09-09 06:34:40|5433.33|5432.63|5433.71|5433.01|5433.71|5433.01|5433.33|5432.63|27
1725863690000|2024-09-09 06:34:50|5433.83|5433.13|5433.71|5433.01|5433.96|5433.26|5433.71|5433.01|78
1725863700000|2024-09-09 06:35:00|5433.83|5433.13|5433.46|5432.76|5433.96|5433.26|5433.46|5432.76|69
1725863710000|2024-09-09 06:35:10|5433.58|5432.88|5433.46|5432.76|5433.58|5432.88|5433.21|5432.51|45
1725863720000|2024-09-09 06:35:20|5433.21|5432.51|5433.46|5432.76|5433.46|5432.76|5433.21|5432.51|33
1725863730000|2024-09-09 06:35:30|5433.33|5432.63|5432.46|5431.76|5433.33|5432.63|5432.46|5431.76|73
1725863740000|2024-09-09 06:35:40|5432.58|5431.88|5432.71|5432.01|5432.71|5432.01|5432.58|5431.88|14
1725863750000|2024-09-09 06:35:50|||||||||19
1725863760000|2024-09-09 06:36:00|5432.46|5431.76|5432.21|5431.51|5432.71|5432.01|5432.21|5431.51|36
1725863770000|2024-09-09 06:36:10|5432.33|5431.63|5432.46|5431.76|5432.46|5431.76|5432.33|5431.63|17
1725863780000|2024-09-09 06:36:20|5432.21|5431.51|5432.33|5431.63|5432.33|5431.63|5432.21|5431.51|16
1725863790000|2024-09-09 06:36:30|5432.21|5431.51|5431.96|5431.26|5432.21|5431.51|5431.96|5431.26|4
1725863800000|2024-09-09 06:36:40|5432.08|5431.38|5431.96|5431.26|5432.21|5431.51|5431.96|5431.26|18
1725863810000|2024-09-09 06:36:50|5432.08|5431.38|5432.21|5431.51|5432.21|5431.51|5432.08|5431.38|3
1725863820000|2024-09-09 06:37:00|5432.08|5431.38|5432.21|5431.51|5432.21|5431.51|5431.96|5431.26|23
1725863830000|2024-09-09 06:37:10|5432.08|5431.38|5431.96|5431.26|5432.21|5431.51|5431.96|5431.26|4
1725863840000|2024-09-09 06:37:20|5432.08|5431.38|5432.21|5431.51|5432.71|5432.01|5432.08|5431.38|50
1725863850000|2024-09-09 06:37:30|5432.33|5431.63|5432.21|5431.51|5432.58|5431.88|5432.21|5431.51|65
1725863860000|2024-09-09 06:37:40|5432.33|5431.63|5432.21|5431.51|5432.33|5431.63|5432.21|5431.51|15
1725863870000|2024-09-09 06:37:50|||||||||15
1725863880000|2024-09-09 06:38:00|5432.08|5431.38|5431.96|5431.26|5432.21|5431.51|5431.96|5431.26|12
1725863890000|2024-09-09 06:38:10|5432.46|5431.76|5432.71|5432.01|5432.96|5432.26|5432.46|5431.76|67
1725863900000|2024-09-09 06:38:20|5433.21|5432.51|5432.96|5432.26|5433.21|5432.51|5432.96|5432.26|39
1725863910000|2024-09-09 06:38:30|||||||||49
1725863940000|2024-09-09 06:39:00|5433.21|5432.51|5433.21|5432.51|5433.21|5432.51|5432.96|5432.26|33
1725863950000|2024-09-09 06:39:10|5433.46|5432.76|5433.21|5432.51|5433.46|5432.76|5433.21|5432.51|16
1725863960000|2024-09-09 06:39:20|5433.33|5432.63|5433.21|5432.51|5433.33|5432.63|5433.21|5432.51|10
1725863970000|2024-09-09 06:39:30|5432.96|5432.26|5433.58|5432.88|5433.71|5433.01|5432.96|5432.26|55
1725863980000|2024-09-09 06:39:40|5433.71|5433.01|5433.46|5432.76|5433.71|5433.01|5433.46|5432.76|28
1725863990000|2024-09-09 06:39:50|||||||||14
1725864000000|2024-09-09 06:40:00|5433.33|5432.63|5433.21|5432.51|5433.46|5432.76|5433.21|5432.51|10
1725864010000|2024-09-09 06:40:10|5433.08|5432.38|5433.08|5432.38|5433.08|5432.38|5433.08|5432.38|3
1725864020000|2024-09-09 06:40:20|5433.21|5432.51|5432.96|5432.26|5433.21|5432.51|5432.96|5432.26|19
1725864030000|2024-09-09 06:40:30|5432.71|5432.01|5432.71|5432.01|5432.71|5432.01|5432.71|5432.01|4
1725864050000|2024-09-09 06:40:50|5432.58|5431.88|5432.71|5432.01|5432.71|5432.01|5432.46|5431.76|13
1725864060000|2024-09-09 06:41:00|5432.83|5432.13|5432.96|5432.26|5432.96|5432.26|5432.83|5432.13|23
1725864090000|2024-09-09 06:41:30|5432.83|5432.13|5432.96|5432.26|5432.96|5432.26|5432.71|5432.01|18
1725864100000|2024-09-09 06:41:40|5432.83|5432.13|5432.96|5432.26|5432.96|5432.26|5432.71|5432.01|40
1725864110000|2024-09-09 06:41:50|5433.21|5432.51|5433.21|5432.51|5433.21|5432.51|5433.21|5432.51|10
1725864120000|2024-09-09 06:42:00|||||||||5
1725864140000|2024-09-09 06:42:20|5433.08|5432.38|5432.96|5432.26|5433.08|5432.38|5432.96|5432.26|24
1725864150000|2024-09-09 06:42:30|5433.08|5432.38|5432.83|5432.13|5433.08|5432.38|5432.71|5432.01|30
1725864160000|2024-09-09 06:42:40|5432.96|5432.26|5432.96|5432.26|5432.96|5432.26|5432.71|5432.01|18
1725864180000|2024-09-09 06:43:00|5432.83|5432.13|5432.46|5431.76|5432.83|5432.13|5432.46|5431.76|22
1725864190000|2024-09-09 06:43:10|5432.58|5431.88|5432.71|5432.01|5432.71|5432.01|5432.46|5431.76|14
1725864200000|2024-09-09 06:43:20|5432.46|5431.76|5432.46|5431.76|5432.46|5431.76|5432.46|5431.76|10
1725864210000|2024-09-09 06:43:30|5432.58|5431.88|5433.21|5432.51|5433.21|5432.51|5432.58|5431.88|31
1725864220000|2024-09-09 06:43:40|5433.08|5432.38|5432.96|5432.26|5433.08|5432.38|5432.96|5432.26|7
1725864240000|2024-09-09 06:44:00|5433.21|5432.51|5432.46|5431.76|5433.21|5432.51|5432.46|5431.76|38
1725864250000|2024-09-09 06:44:10|5432.58|5431.88|5432.71|5432.01|5432.71|5432.01|5432.58|5431.88|6
1725864270000|2024-09-09 06:44:30|5432.96|5432.26|5432.96|5432.26|5432.96|5432.26|5432.83|5432.13|23
1725864280000|2024-09-09 06:44:40|5433.08|5432.38|5432.96|5432.26|5433.21|5432.51|5432.96|5432.26|4
1725864290000|2024-09-09 06:44:50|5432.71|5432.01|5432.96|5432.26|5432.96|5432.26|5432.71|5432.01|44
1725864300000|2024-09-09 06:45:00|5433.21|5432.51|5433.08|5432.38|5433.21|5432.51|5432.71|5432.01|148
1725864310000|2024-09-09 06:45:10|5433.21|5432.51|5433.21|5432.51|5433.21|5432.51|5433.08|5432.38|8
1725864320000|2024-09-09 06:45:20|5433.33|5432.63|5433.21|5432.51|5433.46|5432.76|5433.21|5432.51|20
1725864330000|2024-09-09 06:45:30|5432.96|5432.26|5433.21|5432.51|5433.21|5432.51|5432.96|5432.26|10
1725864340000|2024-09-09 06:45:40|5433.08|5432.38|5433.21|5432.51|5433.21|5432.51|5433.08|5432.38|0
1725864350000|2024-09-09 06:45:50|5433.08|5432.38|5432.46|5431.76|5433.08|5432.38|5432.46|5431.76|16
1725864360000|2024-09-09 06:46:00|5432.58|5431.88|5432.46|5431.76|5432.58|5431.88|5432.46|5431.76|18
1725864370000|2024-09-09 06:46:10|5432.33|5431.63|5432.21|5431.51|5432.33|5431.63|5431.96|5431.26|30
1725864380000|2024-09-09 06:46:20|5432.08|5431.38|5431.96|5431.26|5432.08|5431.38|5431.96|5431.26|5
1725864390000|2024-09-09 06:46:30|5431.83|5431.13|5431.71|5431.01|5431.83|5431.13|5431.71|5431.01|24
1725864400000|2024-09-09 06:46:40|5431.83|5431.13|5431.71|5431.01|5431.96|5431.26|5431.71|5431.01|21
1725864410000|2024-09-09 06:46:50|5431.21|5430.51|5431.21|5430.51|5431.21|5430.51|5430.96|5430.26|52
1725864420000|2024-09-09 06:47:00|5431.08|5430.38|5431.46|5430.76|5431.46|5430.76|5430.96|5430.26|39
1725864430000|2024-09-09 06:47:10|5431.33|5430.63|5431.21|5430.51|5431.46|5430.76|5430.96|5430.26|80
1725864440000|2024-09-09 06:47:20|5431.46|5430.76|5431.46|5430.76|5431.46|5430.76|5431.46|5430.76|24
1725864450000|2024-09-09 06:47:30|5431.71|5431.01|5432.21|5431.51|5432.21|5431.51|5431.71|5431.01|22
1725864460000|2024-09-09 06:47:40|5432.46|5431.76|5432.21|5431.51|5432.46|5431.76|5432.21|5431.51|22
1725864470000|2024-09-09 06:47:50|5432.33|5431.63|5432.21|5431.51|5432.46|5431.76|5432.21|5431.51|6
1725864480000|2024-09-09 06:48:00|5432.46|5431.76|5432.46|5431.76|5432.46|5431.76|5432.21|5431.51|17
1725864490000|2024-09-09 06:48:10|5432.33|5431.63|5432.46|5431.76|5432.46|5431.76|5432.33|5431.63|6
1725864500000|2024-09-09 06:48:20|5432.71|5432.01|5432.46|5431.76|5432.71|5432.01|5432.46|5431.76|10
1725864510000|2024-09-09 06:48:30|5432.58|5431.88|5432.71|5432.01|5432.71|5432.01|5432.46|5431.76|22
1725864530000|2024-09-09 06:48:50|5432.58|5431.88|5432.71|5432.01|5432.71|5432.01|5432.58|5431.88|18
1725864540000|2024-09-09 06:49:00|5432.58|5431.88|5432.46|5431.76|5432.58|5431.88|5432.21|5431.51|77
1725864550000|2024-09-09 06:49:10|5432.71|5432.01|5432.46|5431.76|5432.71|5432.01|5432.46|5431.76|19
1725864560000|2024-09-09 06:49:20|5432.71|5432.01|5432.71|5432.01|5432.71|5432.01|5432.71|5432.01|7
1725864570000|2024-09-09 06:49:30|5432.83|5432.13|5432.71|5432.01|5432.83|5432.13|5432.71|5432.01|19
1725864580000|2024-09-09 06:49:40|5432.96|5432.26|5432.96|5432.26|5432.96|5432.26|5432.71|5432.01|30
1725864590000|2024-09-09 06:49:50|5432.71|5432.01|5432.96|5432.26|5432.96|5432.26|5432.71|5432.01|24
1725864600000|2024-09-09 06:50:00|||||||||12
1725864610000|2024-09-09 06:50:10|5432.83|5432.13|5432.71|5432.01|5432.83|5432.13|5432.71|5432.01|12
1725864620000|2024-09-09 06:50:20|5432.83|5432.13|5432.71|5432.01|5432.96|5432.26|5432.71|5432.01|9
1725864630000|2024-09-09 06:50:30|5432.83|5432.13|5432.96|5432.26|5432.96|5432.26|5432.46|5431.76|31
1725864640000|2024-09-09 06:50:40|5432.71|5432.01|5432.71|5432.01|5432.96|5432.26|5432.71|5432.01|8
1725864650000|2024-09-09 06:50:50|5432.46|5431.76|5432.71|5432.01|5432.71|5432.01|5432.46|5431.76|15
1725864660000|2024-09-09 06:51:00|5432.96|5432.26|5432.71|5432.01|5432.96|5432.26|5432.46|5431.76|15
1725864670000|2024-09-09 06:51:10|5432.96|5432.26|5432.96|5432.26|5433.21|5432.51|5432.71|5432.01|29
1725864680000|2024-09-09 06:51:20|5433.08|5432.38|5432.96|5432.26|5433.08|5432.38|5432.96|5432.26|3
1725864690000|2024-09-09 06:51:30|5433.08|5432.38|5432.96|5432.26|5433.21|5432.51|5432.96|5432.26|7
1725864710000|2024-09-09 06:51:50|5432.71|5432.01|5432.83|5432.13|5432.83|5432.13|5432.71|5432.01|10
1725864720000|2024-09-09 06:52:00|5432.96|5432.26|5432.96|5432.26|5433.21|5432.51|5432.46|5431.76|71
1725864730000|2024-09-09 06:52:10|5433.08|5432.38|5433.08|5432.38|5433.21|5432.51|5432.96|5432.26|57
1725864740000|2024-09-09 06:52:20|5432.71|5432.01|5432.46|5431.76|5432.71|5432.01|5432.21|5431.51|37
1725864750000|2024-09-09 06:52:30|5432.21|5431.51|5432.21|5431.51|5432.21|5431.51|5431.96|5431.26|31
1725864760000|2024-09-09 06:52:40|5432.46|5431.76|5432.46|5431.76|5432.58|5431.88|5432.46|5431.76|16
1725864770000|2024-09-09 06:52:50|5432.58|5431.88|5432.71|5432.01|5432.71|5432.01|5432.46|5431.76|8
1725864780000|2024-09-09 06:53:00|5432.58|5431.88|5433.46|5432.76|5433.71|5433.01|5432.46|5431.76|89
1725864800000|2024-09-09 06:53:20|5433.58|5432.88|5433.46|5432.76|5433.71|5433.01|5433.46|5432.76|27
1725864810000|2024-09-09 06:53:30|5433.21|5432.51|5433.21|5432.51|5433.46|5432.76|5433.21|5432.51|7
1725864820000|2024-09-09 06:53:40|5433.33|5432.63|5433.46|5432.76|5433.71|5433.01|5433.33|5432.63|9
1725864830000|2024-09-09 06:53:50|5433.58|5432.88|5433.71|5433.01|5433.71|5433.01|5433.58|5432.88|8
1725864840000|2024-09-09 06:54:00|5433.96|5433.26|5433.96|5433.26|5433.96|5433.26|5433.96|5433.26|11
1725864850000|2024-09-09 06:54:10|||||||||31
1725864870000|2024-09-09 06:54:30|5434.08|5433.38|5433.71|5433.01|5434.21|5433.51|5433.71|5433.01|29
1725864880000|2024-09-09 06:54:40|5433.83|5433.13|5433.96|5433.26|5433.96|5433.26|5433.83|5433.13|15
1725864890000|2024-09-09 06:54:50|5434.21|5433.51|5434.21|5433.51|5434.21|5433.51|5434.21|5433.51|4
1725864900000|2024-09-09 06:55:00|5434.08|5433.38|5434.21|5433.51|5434.21|5433.51|5434.08|5433.38|5
1725864910000|2024-09-09 06:55:10|5433.71|5433.01|5433.46|5432.76|5433.71|5433.01|5433.46|5432.76|53
1725864920000|2024-09-09 06:55:20|5433.21|5432.51|5432.96|5432.26|5433.46|5432.76|5432.96|5432.26|23
1725864930000|2024-09-09 06:55:30|5433.08|5432.38|5433.21|5432.51|5433.21|5432.51|5432.96|5432.26|33
1725864940000|2024-09-09 06:55:40|5433.46|5432.76|5433.46|5432.76|5433.71|5433.01|5433.46|5432.76|44
1725864950000|2024-09-09 06:55:50|5433.58|5432.88|5433.71|5433.01|5433.71|5433.01|5433.58|5432.88|10
1725864960000|2024-09-09 06:56:00|||||||||8
1725864970000|2024-09-09 06:56:10|5433.58|5432.88|5433.71|5433.01|5433.71|5433.01|5433.46|5432.76|7
1725864980000|2024-09-09 06:56:20|5433.83|5433.13|5433.71|5433.01|5433.83|5433.13|5433.71|5433.01|0
1725864990000|2024-09-09 06:56:30|5433.83|5433.13|5433.71|5433.01|5433.83|5433.13|5433.71|5433.01|19
1725865000000|2024-09-09 06:56:40|5433.96|5433.26|5433.96|5433.26|5433.96|5433.26|5433.96|5433.26|11
1725865010000|2024-09-09 06:56:50|5434.08|5433.38|5434.21|5433.51|5434.21|5433.51|5434.08|5433.38|10
1725865020000|2024-09-09 06:57:00|5434.08|5433.38|5434.21|5433.51|5434.21|5433.51|5433.71|5433.01|21
1725865030000|2024-09-09 06:57:10|||||||||25
1725865040000|2024-09-09 06:57:20|5433.96|5433.26|5434.08|5433.38|5434.21|5433.51|5433.96|5433.26|8
1725865050000|2024-09-09 06:57:30|5433.96|5433.26|5434.21|5433.51|5434.21|5433.51|5433.96|5433.26|6
1725865060000|2024-09-09 06:57:40|||||||||5
1725865070000|2024-09-09 06:57:50|5434.46|5433.76|5434.21|5433.51|5434.46|5433.76|5434.21|5433.51|23
1725865080000|2024-09-09 06:58:00|5433.96|5433.26|5433.96|5433.26|5433.96|5433.26|5433.96|5433.26|11
1725865090000|2024-09-09 06:58:10|5434.21|5433.51|5434.21|5433.51|5434.21|5433.51|5434.21|5433.51|13
1725865100000|2024-09-09 06:58:20|5434.46|5433.76|5434.21|5433.51|5434.46|5433.76|5434.21|5433.51|32
1725865110000|2024-09-09 06:58:30|||||||||6
1725865130000|2024-09-09 06:58:50|5434.33|5433.63|5434.46|5433.76|5434.46|5433.76|5434.33|5433.63|4
1725865140000|2024-09-09 06:59:00|5434.33|5433.63|5434.46|5433.76|5434.46|5433.76|5434.21|5433.51|37
1725865150000|2024-09-09 06:59:10|5434.71|5434.01|5434.71|5434.01|5434.71|5434.01|5434.58|5433.88|8
1725865160000|2024-09-09 06:59:20|5434.58|5433.88|5434.46|5433.76|5434.71|5434.01|5434.46|5433.76|23
1725865170000|2024-09-09 06:59:30|5434.33|5433.63|5434.33|5433.63|5434.46|5433.76|5434.21|5433.51|18
1725865180000|2024-09-09 06:59:40|5434.21|5433.51|5434.46|5433.76|5434.46|5433.76|5433.96|5433.26|58
1725865190000|2024-09-09 06:59:50|5434.33|5433.63|5434.58|5433.88|5434.71|5434.01|5434.21|5433.51|51
1725865200000|2024-09-09 07:00:00|5434.71|5434.01|5435.46|5434.76|5435.46|5434.76|5434.21|5433.51|267
1725865210000|2024-09-09 07:00:10|5435.21|5434.51|5435.71|5435.01|5436.08|5435.38|5435.21|5434.51|185
1725865220000|2024-09-09 07:00:20|5435.58|5434.88|5436.21|5435.51|5436.21|5435.51|5435.21|5434.51|100
1725865230000|2024-09-09 07:00:30|5435.96|5435.26|5437.58|5436.88|5437.71|5437.01|5435.71|5435.01|473
1725865240000|2024-09-09 07:00:40|5437.46|5436.76|5437.71|5437.01|5437.96|5437.26|5437.21|5436.51|163
1725865250000|2024-09-09 07:00:50|5437.58|5436.88|5437.83|5437.13|5438.21|5437.51|5437.58|5436.88|70
1725865260000|2024-09-09 07:01:00|5438.21|5437.51|5438.08|5437.38|5438.21|5437.51|5437.71|5437.01|241
1725865270000|2024-09-09 07:01:10|5437.96|5437.26|5437.46|5436.76|5438.08|5437.38|5437.21|5436.51|92
1725865280000|2024-09-09 07:01:20|5437.33|5436.63|5438.46|5437.76|5438.46|5437.76|5437.21|5436.51|134
1725865290000|2024-09-09 07:01:30|5438.21|5437.51|5437.96|5437.26|5438.21|5437.51|5437.71|5437.01|57
1725865300000|2024-09-09 07:01:40|5437.83|5437.13|5438.58|5437.88|5438.71|5438.01|5437.83|5437.13|125
1725865310000|2024-09-09 07:01:50|5438.71|5438.01|5437.71|5437.01|5438.96|5438.26|5437.71|5437.01|146
1725865320000|2024-09-09 07:02:00|5437.96|5437.26|5437.96|5437.26|5437.96|5437.26|5437.21|5436.51|130
1725865330000|2024-09-09 07:02:10|5437.71|5437.01|5437.21|5436.51|5437.71|5437.01|5436.71|5436.01|195
1725865340000|2024-09-09 07:02:20|5437.46|5436.76|5437.71|5437.01|5437.71|5437.01|5437.46|5436.76|49
1725865350000|2024-09-09 07:02:30|5437.58|5436.88|5436.71|5436.01|5437.96|5437.26|5436.71|5436.01|239
1725865360000|2024-09-09 07:02:40|5436.96|5436.26|5436.71|5436.01|5437.08|5436.38|5436.46|5435.76|103
1725865370000|2024-09-09 07:02:50|5436.58|5435.88|5437.21|5436.51|5437.21|5436.51|5436.58|5435.88|66
1725865380000|2024-09-09 07:03:00|5437.46|5436.76|5437.71|5437.01|5437.96|5437.26|5436.96|5436.26|154
1725865390000|2024-09-09 07:03:10|5437.46|5436.76|5437.21|5436.51|5437.58|5436.88|5437.21|5436.51|90
1725865400000|2024-09-09 07:03:20|5437.33|5436.63|5437.21|5436.51|5437.71|5437.01|5437.21|5436.51|59
1725865410000|2024-09-09 07:03:30|5436.71|5436.01|5436.46|5435.76|5436.71|5436.01|5436.46|5435.76|99
1725865420000|2024-09-09 07:03:40|5436.58|5435.88|5436.71|5436.01|5436.96|5436.26|5436.58|5435.88|82
1725865430000|2024-09-09 07:03:50|5436.46|5435.76|5435.46|5434.76|5436.46|5435.76|5435.46|5434.76|89
1725865440000|2024-09-09 07:04:00|5435.96|5435.26|5435.58|5434.88|5436.08|5435.38|5435.33|5434.63|80
1725865450000|2024-09-09 07:04:10|5435.71|5435.01|5436.21|5435.51|5436.21|5435.51|5435.71|5435.01|56
1725865460000|2024-09-09 07:04:20|5436.33|5435.63|5436.21|5435.51|5436.83|5436.13|5436.21|5435.51|81
1725865470000|2024-09-09 07:04:30|5436.08|5435.38|5435.71|5435.01|5436.08|5435.38|5435.71|5435.01|72
1725865480000|2024-09-09 07:04:40|5435.83|5435.13|5435.71|5435.01|5435.96|5435.26|5435.46|5434.76|46
1725865490000|2024-09-09 07:04:50|5435.96|5435.26|5435.96|5435.26|5436.21|5435.51|5435.96|5435.26|40
1725865500000|2024-09-09 07:05:00|5436.21|5435.51|5436.71|5436.01|5437.21|5436.51|5436.21|5435.51|71
1725865510000|2024-09-09 07:05:10|5436.96|5436.26|5436.46|5435.76|5436.96|5436.26|5436.46|5435.76|139
1725865520000|2024-09-09 07:05:20|5436.71|5436.01|5436.58|5435.88|5436.71|5436.01|5436.46|5435.76|68
1725865530000|2024-09-09 07:05:30|5436.71|5436.01|5436.71|5436.01|5436.96|5436.26|5435.96|5435.26|106
1725865540000|2024-09-09 07:05:40|5436.83|5436.13|5436.71|5436.01|5437.21|5436.51|5436.71|5436.01|52
1725865550000|2024-09-09 07:05:50|5436.46|5435.76|5436.96|5436.26|5436.96|5436.26|5436.46|5435.76|28
1725865560000|2024-09-09 07:06:00|5437.21|5436.51|5437.21|5436.51|5437.71|5437.01|5437.21|5436.51|91
1725865570000|2024-09-09 07:06:10|5437.33|5436.63|5437.71|5437.01|5437.71|5437.01|5437.33|5436.63|45
1725865580000|2024-09-09 07:06:20|5437.21|5436.51|5437.21|5436.51|5437.46|5436.76|5436.96|5436.26|69
1725865590000|2024-09-09 07:06:30|5437.46|5436.76|5436.96|5436.26|5437.46|5436.76|5436.71|5436.01|57
1725865600000|2024-09-09 07:06:40|5436.83|5436.13|5436.46|5435.76|5436.83|5436.13|5436.46|5435.76|79
1725865610000|2024-09-09 07:06:50|5436.21|5435.51|5436.21|5435.51|5436.46|5435.76|5436.21|5435.51|31
1725865620000|2024-09-09 07:07:00|5436.71|5436.01|5436.21|5435.51|5436.96|5436.26|5436.21|5435.51|93
1725865630000|2024-09-09 07:07:10|5436.33|5435.63|5435.71|5435.01|5436.46|5435.76|5435.71|5435.01|52
1725865640000|2024-09-09 07:07:20|5435.83|5435.13|5435.71|5435.01|5436.21|5435.51|5435.71|5435.01|108
1725865650000|2024-09-09 07:07:30|5435.58|5434.88|5435.96|5435.26|5435.96|5435.26|5435.58|5434.88|34
1725865660000|2024-09-09 07:07:40|5436.21|5435.51|5436.21|5435.51|5436.46|5435.76|5436.21|5435.51|45
1725865670000|2024-09-09 07:07:50|5436.08|5435.38|5436.21|5435.51|5436.71|5436.01|5435.96|5435.26|50
1725865680000|2024-09-09 07:08:00|5436.33|5435.63|5436.71|5436.01|5436.96|5436.26|5436.33|5435.63|70
1725865690000|2024-09-09 07:08:10|5436.96|5436.26|5437.21|5436.51|5437.21|5436.51|5436.83|5436.13|43
1725865700000|2024-09-09 07:08:20|5437.08|5436.38|5437.46|5436.76|5437.46|5436.76|5436.71|5436.01|85
1725865710000|2024-09-09 07:08:30|5437.21|5436.51|5436.96|5436.26|5437.21|5436.51|5436.83|5436.13|33
1725865720000|2024-09-09 07:08:40|5436.83|5436.13|5436.96|5436.26|5437.46|5436.76|5436.83|5436.13|60
1725865730000|2024-09-09 07:08:50|5437.08|5436.38|5437.71|5437.01|5437.71|5437.01|5436.96|5436.26|114
1725865740000|2024-09-09 07:09:00|5437.46|5436.76|5437.96|5437.26|5438.21|5437.51|5437.46|5436.76|89
1725865750000|2024-09-09 07:09:10|5438.21|5437.51|5438.21|5437.51|5438.33|5437.63|5438.08|5437.38|54
1725865760000|2024-09-09 07:09:20|5438.33|5437.63|5438.21|5437.51|5438.46|5437.76|5437.96|5437.26|79
1725865770000|2024-09-09 07:09:30|5437.96|5437.26|5437.96|5437.26|5438.21|5437.51|5437.96|5437.26|108
1725865780000|2024-09-09 07:09:40|5438.08|5437.38|5438.21|5437.51|5438.21|5437.51|5437.96|5437.26|34
1725865790000|2024-09-09 07:09:50|5438.08|5437.38|5437.71|5437.01|5438.08|5437.38|5437.46|5436.76|32
1725865800000|2024-09-09 07:10:00|5437.96|5437.26|5437.46|5436.76|5438.21|5437.51|5436.71|5436.01|281
1725865810000|2024-09-09 07:10:10|5437.58|5436.88|5438.71|5438.01|5438.96|5438.26|5437.58|5436.88|98
1725865820000|2024-09-09 07:10:20|5438.96|5438.26|5438.96|5438.26|5438.96|5438.26|5438.71|5438.01|153
1725865830000|2024-09-09 07:10:30|5438.83|5438.13|5438.21|5437.51|5438.83|5438.13|5438.21|5437.51|99
1725865840000|2024-09-09 07:10:40|5438.33|5437.63|5438.21|5437.51|5438.46|5437.76|5437.96|5437.26|57
1725865850000|2024-09-09 07:10:50|5438.71|5438.01|5438.96|5438.26|5438.96|5438.26|5438.71|5438.01|62
1725865860000|2024-09-09 07:11:00|5439.08|5438.38|5439.46|5438.76|5439.71|5439.01|5439.08|5438.38|99
1725865870000|2024-09-09 07:11:10|5439.58|5438.88|5439.71|5439.01|5440.08|5439.38|5439.58|5438.88|144
1725865880000|2024-09-09 07:11:20|5439.46|5438.76|5438.46|5437.76|5439.71|5439.01|5438.21|5437.51|164
1725865890000|2024-09-09 07:11:30|5438.71|5438.01|5438.71|5438.01|5438.71|5438.01|5438.71|5438.01|54
1725865900000|2024-09-09 07:11:40|5438.58|5437.88|5437.71|5437.01|5438.71|5438.01|5437.71|5437.01|72
1725865910000|2024-09-09 07:11:50|5437.58|5436.88|5437.96|5437.26|5438.21|5437.51|5437.58|5436.88|42
1725865920000|2024-09-09 07:12:00|5437.83|5437.13|5437.21|5436.51|5437.96|5437.26|5436.96|5436.26|128
1725865930000|2024-09-09 07:12:10|5437.71|5437.01|5437.21|5436.51|5437.71|5437.01|5436.83|5436.13|109
1725865940000|2024-09-09 07:12:20|5437.33|5436.63|5438.71|5438.01|5438.71|5438.01|5437.21|5436.51|131
1725865950000|2024-09-09 07:12:30|5438.83|5438.13|5438.71|5438.01|5438.96|5438.26|5438.46|5437.76|95
1725865960000|2024-09-09 07:12:40|5438.58|5437.88|5438.21|5437.51|5438.71|5438.01|5437.96|5437.26|99
1725865970000|2024-09-09 07:12:50|5438.33|5437.63|5438.21|5437.51|5438.46|5437.76|5438.21|5437.51|88
1725865980000|2024-09-09 07:13:00|5438.46|5437.76|5438.96|5438.26|5438.96|5438.26|5438.33|5437.63|66
1725865990000|2024-09-09 07:13:10|5439.08|5438.38|5438.71|5438.01|5439.21|5438.51|5438.71|5438.01|59
1725866000000|2024-09-09 07:13:20|5438.46|5437.76|5438.96|5438.26|5438.96|5438.26|5438.46|5437.76|62
1725866010000|2024-09-09 07:13:30|5438.71|5438.01|5438.71|5438.01|5438.96|5438.26|5438.71|5438.01|43
1725866020000|2024-09-09 07:13:40|5438.58|5437.88|5438.71|5438.01|5438.71|5438.01|5438.46|5437.76|34
1725866030000|2024-09-09 07:13:50|5438.58|5437.88|5438.71|5438.01|5438.71|5438.01|5438.46|5437.76|30
1725866040000|2024-09-09 07:14:00|5438.96|5438.26|5439.46|5438.76|5439.58|5438.88|5438.83|5438.13|162
1725866050000|2024-09-09 07:14:10|5439.21|5438.51|5439.46|5438.76|5439.71|5439.01|5439.21|5438.51|73
1725866060000|2024-09-09 07:14:20|5439.71|5439.01|5439.96|5439.26|5439.96|5439.26|5439.71|5439.01|38
1725866070000|2024-09-09 07:14:30|5439.71|5439.01|5439.71|5439.01|5439.96|5439.26|5439.71|5439.01|41
1725866080000|2024-09-09 07:14:40|5439.58|5438.88|5439.71|5439.01|5439.71|5439.01|5439.46|5438.76|71
1725866090000|2024-09-09 07:14:50|5439.58|5438.88|5439.96|5439.26|5439.96|5439.26|5439.46|5438.76|58
1725866100000|2024-09-09 07:15:00|5439.71|5439.01|5439.96|5439.26|5439.96|5439.26|5439.46|5438.76|147
1725866110000|2024-09-09 07:15:10|5440.08|5439.38|5439.96|5439.26|5440.08|5439.38|5439.96|5439.26|92
1725866120000|2024-09-09 07:15:20|5439.83|5439.13|5439.83|5439.13|5439.96|5439.26|5439.71|5439.01|41
1725866130000|2024-09-09 07:15:30|5439.96|5439.26|5439.46|5438.76|5439.96|5439.26|5439.46|5438.76|47
1725866140000|2024-09-09 07:15:40|5439.58|5438.88|5439.96|5439.26|5439.96|5439.26|5439.58|5438.88|96
1725866150000|2024-09-09 07:15:50|||||||||26
1725866160000|2024-09-09 07:16:00|5440.21|5439.51|5440.71|5440.01|5440.71|5440.01|5440.21|5439.51|237
1725866170000|2024-09-09 07:16:10|5440.58|5439.88|5440.46|5439.76|5440.58|5439.88|5440.21|5439.51|73
1725866180000|2024-09-09 07:16:20|5440.33|5439.63|5440.71|5440.01|5440.71|5440.01|5440.33|5439.63|84
1725866190000|2024-09-09 07:16:30|5440.46|5439.76|5440.21|5439.51|5440.58|5439.88|5440.21|5439.51|20
1725866200000|2024-09-09 07:16:40|5440.33|5439.63|5440.46|5439.76|5440.71|5440.01|5440.21|5439.51|118
1725866210000|2024-09-09 07:16:50|5440.58|5439.88|5440.46|5439.76|5440.71|5440.01|5440.46|5439.76|35
1725866220000|2024-09-09 07:17:00|5440.58|5439.88|5440.71|5440.01|5440.71|5440.01|5440.33|5439.63|59
1725866230000|2024-09-09 07:17:10|5440.46|5439.76|5440.96|5440.26|5440.96|5440.26|5440.46|5439.76|69
1725866240000|2024-09-09 07:17:20|5440.83|5440.13|5440.46|5439.76|5440.83|5440.13|5439.96|5439.26|123
1725866250000|2024-09-09 07:17:30|5440.33|5439.63|5440.46|5439.76|5440.46|5439.76|5440.21|5439.51|49
1725866260000|2024-09-09 07:17:40|5440.33|5439.63|5440.46|5439.76|5440.46|5439.76|5440.33|5439.63|32
1725866270000|2024-09-09 07:17:50|5440.71|5440.01|5440.71|5440.01|5440.71|5440.01|5440.46|5439.76|51
1725866280000|2024-09-09 07:18:00|5440.83|5440.13|5440.21|5439.51|5440.83|5440.13|5440.21|5439.51|104
1725866290000|2024-09-09 07:18:10|5440.33|5439.63|5440.21|5439.51|5440.46|5439.76|5440.21|5439.51|69
1725866300000|2024-09-09 07:18:20|5440.33|5439.63|5440.21|5439.51|5440.71|5440.01|5440.21|5439.51|43
1725866310000|2024-09-09 07:18:30|5439.96|5439.26|5440.71|5440.01|5440.71|5440.01|5439.96|5439.26|99
1725866320000|2024-09-09 07:18:40|5440.58|5439.88|5440.71|5440.01|5440.83|5440.13|5440.46|5439.76|68
1725866330000|2024-09-09 07:18:50|5440.58|5439.88|5439.96|5439.26|5440.71|5440.01|5439.96|5439.26|34
1725866340000|2024-09-09 07:19:00|5440.08|5439.38|5439.21|5438.51|5440.08|5439.38|5439.21|5438.51|109
1725866350000|2024-09-09 07:19:10|5438.96|5438.26|5439.21|5438.51|5439.21|5438.51|5438.96|5438.26|73
1725866360000|2024-09-09 07:19:20|5439.33|5438.63|5439.21|5438.51|5439.33|5438.63|5439.21|5438.51|68
1725866370000|2024-09-09 07:19:30|5439.33|5438.63|5439.08|5438.38|5439.33|5438.63|5439.08|5438.38|34
1725866380000|2024-09-09 07:19:40|5438.96|5438.26|5438.71|5438.01|5439.08|5438.38|5438.71|5438.01|35
1725866390000|2024-09-09 07:19:50|5438.46|5437.76|5438.21|5437.51|5438.46|5437.76|5437.96|5437.26|52
1725866400000|2024-09-09 07:20:00|5438.33|5437.63|5438.21|5437.51|5438.71|5438.01|5438.21|5437.51|73
1725866410000|2024-09-09 07:20:10|5438.33|5437.63|5438.33|5437.63|5438.46|5437.76|5438.21|5437.51|96
1725866420000|2024-09-09 07:20:20|5438.21|5437.51|5438.71|5438.01|5438.96|5438.26|5438.21|5437.51|40
1725866430000|2024-09-09 07:20:30|5438.96|5438.26|5439.21|5438.51|5439.21|5438.51|5438.71|5438.01|42
1725866440000|2024-09-09 07:20:40|5438.96|5438.26|5439.21|5438.51|5439.21|5438.51|5438.96|5438.26|17
1725866450000|2024-09-09 07:20:50|5439.33|5438.63|5440.33|5439.63|5440.33|5439.63|5439.33|5438.63|90
1725866460000|2024-09-09 07:21:00|5440.21|5439.51|5440.96|5440.26|5440.96|5440.26|5440.21|5439.51|124
1725866470000|2024-09-09 07:21:10|5440.71|5440.01|5440.46|5439.76|5440.71|5440.01|5440.33|5439.63|88
1725866480000|2024-09-09 07:21:20|5440.71|5440.01|5440.96|5440.26|5440.96|5440.26|5440.71|5440.01|81
1725866490000|2024-09-09 07:21:30|5441.08|5440.38|5441.21|5440.51|5441.21|5440.51|5440.96|5440.26|93
1725866500000|2024-09-09 07:21:40|5440.96|5440.26|5440.96|5440.26|5440.96|5440.26|5440.83|5440.13|25
1725866510000|2024-09-09 07:21:50|5440.83|5440.13|5440.71|5440.01|5440.83|5440.13|5440.71|5440.01|27
1725866520000|2024-09-09 07:22:00|5440.96|5440.26|5440.58|5439.88|5440.96|5440.26|5440.46|5439.76|74
1725866530000|2024-09-09 07:22:10|5440.71|5440.01|5440.21|5439.51|5440.71|5440.01|5439.96|5439.26|117
1725866540000|2024-09-09 07:22:20|5439.96|5439.26|5439.71|5439.01|5439.96|5439.26|5439.71|5439.01|61
1725866550000|2024-09-09 07:22:30|5439.46|5438.76|5439.46|5438.76|5439.46|5438.76|5439.21|5438.51|24
1725866560000|2024-09-09 07:22:40|5439.58|5438.88|5439.96|5439.26|5440.21|5439.51|5439.46|5438.76|69
1725866570000|2024-09-09 07:22:50|5439.71|5439.01|5439.96|5439.26|5440.46|5439.76|5439.71|5439.01|70
1725866580000|2024-09-09 07:23:00|5440.08|5439.38|5439.71|5439.01|5440.21|5439.51|5439.71|5439.01|48
1725866590000|2024-09-09 07:23:10|5439.83|5439.13|5439.21|5438.51|5439.83|5439.13|5439.21|5438.51|51
1725866600000|2024-09-09 07:23:20|5438.96|5438.26|5439.21|5438.51|5439.46|5438.76|5438.96|5438.26|51
1725866610000|2024-09-09 07:23:30|5439.33|5438.63|5439.58|5438.88|5439.71|5439.01|5439.33|5438.63|30
1725866620000|2024-09-09 07:23:40|5439.46|5438.76|5439.71|5439.01|5439.71|5439.01|5439.46|5438.76|0
1725866630000|2024-09-09 07:23:50|5439.46|5438.76|5439.71|5439.01|5439.71|5439.01|5439.46|5438.76|10
1725866640000|2024-09-09 07:24:00|5439.96|5439.26|5439.96|5439.26|5440.46|5439.76|5439.71|5439.01|99
1725866650000|2024-09-09 07:24:10|5439.83|5439.13|5439.46|5438.76|5439.83|5439.13|5439.46|5438.76|17
1725866660000|2024-09-09 07:24:20|5439.58|5438.88|5439.21|5438.51|5439.71|5439.01|5438.96|5438.26|68
1725866670000|2024-09-09 07:24:30|5438.96|5438.26|5437.46|5436.76|5438.96|5438.26|5437.46|5436.76|102
1725866680000|2024-09-09 07:24:40|5437.21|5436.51|5437.21|5436.51|5437.71|5437.01|5437.08|5436.38|256
1725866690000|2024-09-09 07:24:50|5436.96|5436.26|5437.71|5437.01|5437.71|5437.01|5436.96|5436.26|172
1725866700000|2024-09-09 07:25:00|5437.96|5437.26|5438.58|5437.88|5438.71|5438.01|5437.96|5437.26|68
1725866710000|2024-09-09 07:25:10|5438.46|5437.76|5438.71|5438.01|5438.71|5438.01|5438.46|5437.76|40
1725866720000|2024-09-09 07:25:20|5438.96|5438.26|5438.46|5437.76|5438.96|5438.26|5438.08|5437.38|100
1725866730000|2024-09-09 07:25:30|5438.71|5438.01|5438.96|5438.26|5438.96|5438.26|5438.71|5438.01|54
1725866740000|2024-09-09 07:25:40|5438.83|5438.13|5438.96|5438.26|5438.96|5438.26|5438.71|5438.01|40
1725866750000|2024-09-09 07:25:50|5438.83|5438.13|5438.71|5438.01|5438.83|5438.13|5438.71|5438.01|43
1725866760000|2024-09-09 07:26:00|5438.46|5437.76|5438.71|5438.01|5438.71|5438.01|5438.46|5437.76|60
1725866770000|2024-09-09 07:26:10|5438.58|5437.88|5438.46|5437.76|5438.58|5437.88|5438.46|5437.76|26
1725866780000|2024-09-09 07:26:20|5438.96|5438.26|5438.96|5438.26|5439.21|5438.51|5438.71|5438.01|83
1725866790000|2024-09-09 07:26:30|5438.71|5438.01|5438.71|5438.01|5438.71|5438.01|5438.71|5438.01|29
1725866800000|2024-09-09 07:26:40|5438.58|5437.88|5438.71|5438.01|5438.71|5438.01|5438.46|5437.76|27
1725866810000|2024-09-09 07:26:50|5438.46|5437.76|5438.46|5437.76|5438.96|5438.26|5438.46|5437.76|60
1725866820000|2024-09-09 07:27:00|5438.71|5438.01|5438.21|5437.51|5438.83|5438.13|5438.21|5437.51|57
1725866830000|2024-09-09 07:27:10|5438.46|5437.76|5438.46|5437.76|5438.71|5438.01|5438.46|5437.76|40
1725866840000|2024-09-09 07:27:20|5438.58|5437.88|5438.46|5437.76|5438.71|5438.01|5438.46|5437.76|57
1725866850000|2024-09-09 07:27:30|5438.58|5437.88|5438.46|5437.76|5438.83|5438.13|5438.46|5437.76|51
1725866860000|2024-09-09 07:27:40|5438.58|5437.88|5438.96|5438.26|5438.96|5438.26|5438.46|5437.76|33
1725866870000|2024-09-09 07:27:50|5438.71|5438.01|5438.71|5438.01|5438.71|5438.01|5438.71|5438.01|14
1725866880000|2024-09-09 07:28:00|5438.96|5438.26|5438.96|5438.26|5438.96|5438.26|5438.96|5438.26|19
1725866890000|2024-09-09 07:28:10|5439.21|5438.51|5438.96|5438.26|5439.21|5438.51|5438.96|5438.26|54
1725866900000|2024-09-09 07:28:20|5438.46|5437.76|5438.96|5438.26|5439.21|5438.51|5438.46|5437.76|58
1725866910000|2024-09-09 07:28:30|||||||||1
1725866920000|2024-09-09 07:28:40|5439.21|5438.51|5438.96|5438.26|5439.21|5438.51|5438.83|5438.13|69
1725866930000|2024-09-09 07:28:50|5439.08|5438.38|5439.21|5438.51|5439.21|5438.51|5439.08|5438.38|19
1725866940000|2024-09-09 07:29:00|5439.33|5438.63|5439.21|5438.51|5439.71|5439.01|5439.21|5438.51|94
1725866950000|2024-09-09 07:29:10|5438.96|5438.26|5438.71|5438.01|5438.96|5438.26|5438.71|5438.01|25
1725866960000|2024-09-09 07:29:20|5438.83|5438.13|5439.21|5438.51|5439.21|5438.51|5438.71|5438.01|91
1725866970000|2024-09-09 07:29:30|5439.08|5438.38|5438.96|5438.26|5439.08|5438.38|5438.96|5438.26|10
1725866980000|2024-09-09 07:29:40|5439.08|5438.38|5439.21|5438.51|5439.21|5438.51|5439.08|5438.38|13
1725866990000|2024-09-09 07:29:50|5438.96|5438.26|5438.96|5438.26|5439.21|5438.51|5438.71|5438.01|59
1725867000000|2024-09-09 07:30:00|5439.46|5438.76|5439.71|5439.01|5439.96|5439.26|5439.46|5438.76|152
1725867010000|2024-09-09 07:30:10|5439.58|5438.88|5439.46|5438.76|5439.96|5439.26|5439.33|5438.63|93
1725867020000|2024-09-09 07:30:20|5439.71|5439.01|5439.71|5439.01|5439.71|5439.01|5439.46|5438.76|31
1725867030000|2024-09-09 07:30:30|5439.58|5438.88|5440.21|5439.51|5440.21|5439.51|5439.46|5438.76|29
1725867040000|2024-09-09 07:30:40|5440.33|5439.63|5440.46|5439.76|5440.46|5439.76|5440.21|5439.51|40
1725867050000|2024-09-09 07:30:50|5440.71|5440.01|5440.96|5440.26|5440.96|5440.26|5440.46|5439.76|82
1725867060000|2024-09-09 07:31:00|5440.71|5440.01|5440.71|5440.01|5440.96|5440.26|5440.71|5440.01|53
1725867070000|2024-09-09 07:31:10|5440.96|5440.26|5441.21|5440.51|5441.21|5440.51|5440.96|5440.26|49
1725867080000|2024-09-09 07:31:20|5441.08|5440.38|5440.21|5439.51|5441.08|5440.38|5440.21|5439.51|44
1725867090000|2024-09-09 07:31:30|5440.33|5439.63|5440.21|5439.51|5440.33|5439.63|5439.71|5439.01|90
1725867100000|2024-09-09 07:31:40|5440.08|5439.38|5440.21|5439.51|5440.46|5439.76|5439.96|5439.26|33
1725867110000|2024-09-09 07:31:50|5439.96|5439.26|5440.21|5439.51|5440.21|5439.51|5439.96|5439.26|26
1725867120000|2024-09-09 07:32:00|5440.08|5439.38|5440.21|5439.51|5440.33|5439.63|5439.71|5439.01|46
1725867130000|2024-09-09 07:32:10|5440.46|5439.76|5440.21|5439.51|5440.58|5439.88|5440.21|5439.51|40
1725867140000|2024-09-09 07:32:20|5440.33|5439.63|5439.96|5439.26|5440.33|5439.63|5439.96|5439.26|29
1725867150000|2024-09-09 07:32:30|5439.71|5439.01|5439.71|5439.01|5439.96|5439.26|5439.46|5438.76|72
1725867160000|2024-09-09 07:32:40|5439.58|5438.88|5440.21|5439.51|5440.21|5439.51|5439.58|5438.88|55
1725867170000|2024-09-09 07:32:50|||||||||23
1725867180000|2024-09-09 07:33:00|5440.33|5439.63|5439.08|5438.38|5440.33|5439.63|5439.08|5438.38|55
1725867190000|2024-09-09 07:33:10|5438.96|5438.26|5439.46|5438.76|5439.46|5438.76|5438.96|5438.26|35
1725867200000|2024-09-09 07:33:20|5439.71|5439.01|5439.96|5439.26|5439.96|5439.26|5439.46|5438.76|51
1725867210000|2024-09-09 07:33:30|5439.83|5439.13|5439.46|5438.76|5439.96|5439.26|5439.46|5438.76|14
1725867220000|2024-09-09 07:33:40|5439.71|5439.01|5439.96|5439.26|5439.96|5439.26|5439.71|5439.01|32
1725867230000|2024-09-09 07:33:50|5439.83|5439.13|5439.96|5439.26|5439.96|5439.26|5439.71|5439.01|48
1725867240000|2024-09-09 07:34:00|5439.71|5439.01|5440.21|5439.51|5440.21|5439.51|5439.46|5438.76|52
1725867250000|2024-09-09 07:34:10|5440.08|5439.38|5439.71|5439.01|5440.46|5439.76|5439.71|5439.01|52
1725867260000|2024-09-09 07:34:20|5439.96|5439.26|5439.96|5439.26|5439.96|5439.26|5439.83|5439.13|16
1725867270000|2024-09-09 07:34:30|5439.71|5439.01|5439.96|5439.26|5439.96|5439.26|5439.21|5438.51|69
1725867280000|2024-09-09 07:34:40|5439.71|5439.01|5440.21|5439.51|5440.21|5439.51|5439.71|5439.01|37
1725867290000|2024-09-09 07:34:50|5440.08|5439.38|5439.71|5439.01|5440.08|5439.38|5439.71|5439.01|45
1725867300000|2024-09-09 07:35:00|5439.83|5439.13|5439.71|5439.01|5439.96|5439.26|5439.71|5439.01|41
1725867310000|2024-09-09 07:35:10|5439.83|5439.13|5439.96|5439.26|5440.21|5439.51|5439.71|5439.01|9
1725867320000|2024-09-09 07:35:20|5439.71|5439.01|5440.21|5439.51|5440.46|5439.76|5439.71|5439.01|25
1725867330000|2024-09-09 07:35:30|||||||||2
1725867340000|2024-09-09 07:35:40|5440.08|5439.38|5440.21|5439.51|5440.21|5439.51|5439.96|5439.26|27
1725867350000|2024-09-09 07:35:50|5440.08|5439.38|5439.71|5439.01|5440.08|5439.38|5439.58|5438.88|56
1725867360000|2024-09-09 07:36:00|5439.96|5439.26|5439.96|5439.26|5440.21|5439.51|5439.71|5439.01|21
1725867370000|2024-09-09 07:36:10|5440.08|5439.38|5440.21|5439.51|5440.21|5439.51|5439.96|5439.26|3
1725867380000|2024-09-09 07:36:20|5440.08|5439.38|5440.46|5439.76|5440.46|5439.76|5439.96|5439.26|22
1725867390000|2024-09-09 07:36:30|5440.71|5440.01|5441.08|5440.38|5441.08|5440.38|5440.58|5439.88|61
1725867400000|2024-09-09 07:36:40|5441.21|5440.51|5441.21|5440.51|5441.21|5440.51|5440.96|5440.26|46
1725867410000|2024-09-09 07:36:50|5441.33|5440.63|5440.71|5440.01|5441.46|5440.76|5440.71|5440.01|116
1725867420000|2024-09-09 07:37:00|5440.83|5440.13|5440.96|5440.26|5440.96|5440.26|5440.71|5440.01|68
1725867430000|2024-09-09 07:37:10|5440.83|5440.13|5441.21|5440.51|5441.21|5440.51|5440.71|5440.01|10
1725867440000|2024-09-09 07:37:20|5441.08|5440.38|5441.21|5440.51|5441.21|5440.51|5440.96|5440.26|21
1725867450000|2024-09-09 07:37:30|5441.46|5440.76|5441.21|5440.51|5441.46|5440.76|5441.21|5440.51|35
1725867460000|2024-09-09 07:37:40|5441.33|5440.63|5441.71|5441.01|5441.71|5441.01|5441.33|5440.63|63
1725867470000|2024-09-09 07:37:50|5441.83|5441.13|5441.96|5441.26|5441.96|5441.26|5441.71|5441.01|231
1725867480000|2024-09-09 07:38:00|5441.71|5441.01|5441.46|5440.76|5441.83|5441.13|5441.46|5440.76|38
1725867490000|2024-09-09 07:38:10|5441.71|5441.01|5441.46|5440.76|5441.71|5441.01|5441.46|5440.76|21
1725867500000|2024-09-09 07:38:20|5441.21|5440.51|5441.33|5440.63|5441.46|5440.76|5441.21|5440.51|32
1725867510000|2024-09-09 07:38:30|5441.46|5440.76|5441.46|5440.76|5441.46|5440.76|5441.21|5440.51|42
1725867520000|2024-09-09 07:38:40|5441.71|5441.01|5441.71|5441.01|5441.96|5441.26|5441.46|5440.76|70
1725867530000|2024-09-09 07:38:50|5441.83|5441.13|5441.71|5441.01|5441.96|5441.26|5441.71|5441.01|36
1725867540000|2024-09-09 07:39:00|5441.96|5441.26|5441.96|5441.26|5441.96|5441.26|5441.96|5441.26|18
1725867550000|2024-09-09 07:39:10|5442.08|5441.38|5441.71|5441.01|5442.21|5441.51|5441.71|5441.01|23
1725867560000|2024-09-09 07:39:20|5441.58|5440.88|5441.71|5441.01|5441.83|5441.13|5441.46|5440.76|49
1725867570000|2024-09-09 07:39:30|5441.83|5441.13|5441.71|5441.01|5441.96|5441.26|5441.46|5440.76|49
1725867580000|2024-09-09 07:39:40|5441.46|5440.76|5441.71|5441.01|5441.71|5441.01|5441.46|5440.76|40
1725867590000|2024-09-09 07:39:50|5441.96|5441.26|5442.21|5441.51|5442.21|5441.51|5441.96|5441.26|54
1725867600000|2024-09-09 07:40:00|5441.96|5441.26|5441.46|5440.76|5441.96|5441.26|5441.46|5440.76|73
1725867610000|2024-09-09 07:40:10|5441.58|5440.88|5441.46|5440.76|5441.58|5440.88|5441.21|5440.51|30
1725867620000|2024-09-09 07:40:20|||||||||1
1725867630000|2024-09-09 07:40:30|5441.33|5440.63|5441.71|5441.01|5441.71|5441.01|5441.33|5440.63|27
1725867640000|2024-09-09 07:40:40|5441.58|5440.88|5441.71|5441.01|5441.71|5441.01|5441.46|5440.76|27
1725867650000|2024-09-09 07:40:50|5441.83|5441.13|5441.46|5440.76|5441.83|5441.13|5441.46|5440.76|17
1725867660000|2024-09-09 07:41:00|5441.58|5440.88|5442.46|5441.76|5442.71|5442.01|5441.21|5440.51|295
1725867670000|2024-09-09 07:41:10|5442.58|5441.88|5442.21|5441.51|5442.71|5442.01|5442.21|5441.51|38
1725867680000|2024-09-09 07:41:20|5442.33|5441.63|5442.21|5441.51|5442.46|5441.76|5442.21|5441.51|48
1725867690000|2024-09-09 07:41:30|5441.96|5441.26|5442.46|5441.76|5442.71|5442.01|5441.96|5441.26|65
1725867700000|2024-09-09 07:41:40|5442.21|5441.51|5442.21|5441.51|5442.33|5441.63|5442.21|5441.51|39
1725867710000|2024-09-09 07:41:50|5442.33|5441.63|5442.33|5441.63|5442.33|5441.63|5442.21|5441.51|40
1725867720000|2024-09-09 07:42:00|5442.46|5441.76|5441.71|5441.01|5442.46|5441.76|5441.71|5441.01|82
1725867730000|2024-09-09 07:42:10|5441.58|5440.88|5441.21|5440.51|5441.58|5440.88|5440.96|5440.26|45
1725867740000|2024-09-09 07:42:20|5441.33|5440.63|5441.21|5440.51|5441.33|5440.63|5440.96|5440.26|76
1725867750000|2024-09-09 07:42:30|5441.08|5440.38|5440.96|5440.26|5441.08|5440.38|5440.71|5440.01|36
1725867760000|2024-09-09 07:42:40|5440.83|5440.13|5440.71|5440.01|5440.83|5440.13|5440.71|5440.01|62
1725867770000|2024-09-09 07:42:50|5440.46|5439.76|5440.83|5440.13|5440.96|5440.26|5440.46|5439.76|58
1725867780000|2024-09-09 07:43:00|5440.96|5440.26|5440.96|5440.26|5440.96|5440.26|5440.71|5440.01|28
1725867790000|2024-09-09 07:43:10|5441.21|5440.51|5440.96|5440.26|5441.21|5440.51|5440.83|5440.13|35
1725867800000|2024-09-09 07:43:20|5441.21|5440.51|5440.71|5440.01|5441.21|5440.51|5440.71|5440.01|112
1725867810000|2024-09-09 07:43:30|5440.46|5439.76|5440.46|5439.76|5440.58|5439.88|5440.21|5439.51|61
1725867820000|2024-09-09 07:43:40|5440.21|5439.51|5440.71|5440.01|5440.71|5440.01|5440.21|5439.51|36
1725867830000|2024-09-09 07:43:50|5440.83|5440.13|5440.96|5440.26|5440.96|5440.26|5440.83|5440.13|65
1725867840000|2024-09-09 07:44:00|5441.21|5440.51|5441.46|5440.76|5441.46|5440.76|5441.21|5440.51|42
1725867850000|2024-09-09 07:44:10|5441.21|5440.51|5441.21|5440.51|5441.21|5440.51|5441.21|5440.51|45
1725867860000|2024-09-09 07:44:20|5441.46|5440.76|5440.96|5440.26|5441.71|5441.01|5440.96|5440.26|39
1725867870000|2024-09-09 07:44:30|5441.08|5440.38|5441.46|5440.76|5441.46|5440.76|5441.08|5440.38|33
1725867880000|2024-09-09 07:44:40|5441.71|5441.01|5441.46|5440.76|5441.71|5441.01|5441.46|5440.76|41
1725867890000|2024-09-09 07:44:50|||||||||4
1725867900000|2024-09-09 07:45:00|5441.21|5440.51|5441.46|5440.76|5441.46|5440.76|5440.96|5440.26|49
1725867910000|2024-09-09 07:45:10|5441.58|5440.88|5441.21|5440.51|5441.71|5441.01|5441.21|5440.51|44
1725867920000|2024-09-09 07:45:20|5441.33|5440.63|5441.46|5440.76|5441.46|5440.76|5441.08|5440.38|55
1725867930000|2024-09-09 07:45:30|5441.71|5441.01|5441.46|5440.76|5441.71|5441.01|5441.46|5440.76|17
1725867940000|2024-09-09 07:45:40|5441.58|5440.88|5441.46|5440.76|5441.71|5441.01|5441.46|5440.76|31
1725867950000|2024-09-09 07:45:50|5441.21|5440.51|5441.21|5440.51|5441.21|5440.51|5441.21|5440.51|12
1725867960000|2024-09-09 07:46:00|5441.08|5440.38|5440.96|5440.26|5441.21|5440.51|5440.96|5440.26|17
1725867970000|2024-09-09 07:46:10|5441.21|5440.51|5441.21|5440.51|5441.21|5440.51|5441.21|5440.51|12
1725867980000|2024-09-09 07:46:20|5441.33|5440.63|5441.71|5441.01|5441.71|5441.01|5441.21|5440.51|21
1725868000000|2024-09-09 07:46:40|5441.83|5441.13|5441.71|5441.01|5441.96|5441.26|5441.71|5441.01|53
1725868010000|2024-09-09 07:46:50|||||||||10
1725868020000|2024-09-09 07:47:00|5441.96|5441.26|5442.08|5441.38|5442.08|5441.38|5441.71|5441.01|25
1725868030000|2024-09-09 07:47:10|5442.21|5441.51|5441.96|5441.26|5442.21|5441.51|5441.96|5441.26|22
1725868040000|2024-09-09 07:47:20|5441.83|5441.13|5442.21|5441.51|5442.21|5441.51|5441.83|5441.13|37
1725868050000|2024-09-09 07:47:30|5442.46|5441.76|5442.46|5441.76|5442.46|5441.76|5442.46|5441.76|18
1725868060000|2024-09-09 07:47:40|5442.33|5441.63|5442.46|5441.76|5442.46|5441.76|5442.33|5441.63|37
1725868070000|2024-09-09 07:47:50|5442.21|5441.51|5442.21|5441.51|5442.46|5441.76|5442.21|5441.51|22
1725868080000|2024-09-09 07:48:00|5442.08|5441.38|5442.46|5441.76|5442.46|5441.76|5442.08|5441.38|40
1725868090000|2024-09-09 07:48:10|5442.33|5441.63|5442.71|5442.01|5442.71|5442.01|5442.21|5441.51|48
1725868100000|2024-09-09 07:48:20|5442.96|5442.26|5443.21|5442.51|5443.21|5442.51|5442.96|5442.26|54
1725868110000|2024-09-09 07:48:30|5443.33|5442.63|5443.46|5442.76|5443.58|5442.88|5443.33|5442.63|105
1725868120000|2024-09-09 07:48:40|5443.58|5442.88|5443.96|5443.26|5443.96|5443.26|5443.58|5442.88|68
1725868130000|2024-09-09 07:48:50|5444.08|5443.38|5443.71|5443.01|5444.08|5443.38|5443.71|5443.01|75
1725868140000|2024-09-09 07:49:00|5443.58|5442.88|5444.21|5443.51|5444.21|5443.51|5443.58|5442.88|38
1725868150000|2024-09-09 07:49:10|5443.46|5442.76|5443.71|5443.01|5443.71|5443.01|5443.46|5442.76|87
1725868160000|2024-09-09 07:49:20|5443.83|5443.13|5443.96|5443.26|5443.96|5443.26|5443.83|5443.13|102
1725868170000|2024-09-09 07:49:30|5444.21|5443.51|5443.96|5443.26|5444.21|5443.51|5443.96|5443.26|25
1725868180000|2024-09-09 07:49:40|5444.08|5443.38|5443.46|5442.76|5444.21|5443.51|5443.46|5442.76|98
1725868190000|2024-09-09 07:49:50|5443.71|5443.01|5443.46|5442.76|5443.71|5443.01|5443.46|5442.76|74
1725868200000|2024-09-09 07:50:00|5443.21|5442.51|5443.46|5442.76|5443.46|5442.76|5443.21|5442.51|162
1725868210000|2024-09-09 07:50:10|5443.96|5443.26|5443.96|5443.26|5443.96|5443.26|5443.96|5443.26|108
1725868220000|2024-09-09 07:50:20|5443.83|5443.13|5444.71|5444.01|5444.71|5444.01|5443.83|5443.13|79
1725868230000|2024-09-09 07:50:30|||||||||73
1725868240000|2024-09-09 07:50:40|5444.46|5443.76|5444.46|5443.76|5444.46|5443.76|5444.46|5443.76|39
1725868250000|2024-09-09 07:50:50|5444.21|5443.51|5444.46|5443.76|5444.46|5443.76|5444.21|5443.51|65
1725868260000|2024-09-09 07:51:00|5444.33|5443.63|5444.46|5443.76|5444.46|5443.76|5444.21|5443.51|47
1725868270000|2024-09-09 07:51:10|5444.21|5443.51|5444.71|5444.01|5444.71|5444.01|5444.21|5443.51|97
1725868280000|2024-09-09 07:51:20|5444.46|5443.76|5443.96|5443.26|5444.46|5443.76|5443.96|5443.26|94
1725868290000|2024-09-09 07:51:30|5444.08|5443.38|5443.71|5443.01|5444.21|5443.51|5443.71|5443.01|55
1725868300000|2024-09-09 07:51:40|5443.83|5443.13|5444.21|5443.51|5444.21|5443.51|5443.71|5443.01|113
1725868310000|2024-09-09 07:51:50|5444.33|5443.63|5444.71|5444.01|5444.71|5444.01|5444.21|5443.51|37
1725868320000|2024-09-09 07:52:00|5444.46|5443.76|5444.46|5443.76|5444.71|5444.01|5444.46|5443.76|70
1725868330000|2024-09-09 07:52:10|5444.33|5443.63|5444.96|5444.26|5445.21|5444.51|5444.33|5443.63|101
1725868340000|2024-09-09 07:52:20|||||||||5
1725868350000|2024-09-09 07:52:30|5444.83|5444.13|5444.71|5444.01|5444.96|5444.26|5444.71|5444.01|36
1725868360000|2024-09-09 07:52:40|5444.58|5443.88|5444.96|5444.26|5444.96|5444.26|5444.58|5443.88|66
1725868370000|2024-09-09 07:52:50|5445.08|5444.38|5445.21|5444.51|5445.21|5444.51|5445.08|5444.38|58
1725868380000|2024-09-09 07:53:00|5445.08|5444.38|5445.21|5444.51|5445.21|5444.51|5444.96|5444.26|37
1725868390000|2024-09-09 07:53:10|5445.46|5444.76|5445.21|5444.51|5445.46|5444.76|5445.21|5444.51|30
1725868400000|2024-09-09 07:53:20|5445.46|5444.76|5445.46|5444.76|5445.46|5444.76|5445.46|5444.76|17
1725868410000|2024-09-09 07:53:30|5445.71|5445.01|5445.71|5445.01|5445.71|5445.01|5445.71|5445.01|55
1725868420000|2024-09-09 07:53:40|5445.58|5444.88|5445.71|5445.01|5445.71|5445.01|5445.58|5444.88|97
1725868430000|2024-09-09 07:53:50|||||||||13
1725868440000|2024-09-09 07:54:00|5445.83|5445.13|5445.71|5445.01|5445.96|5445.26|5445.71|5445.01|58
1725868450000|2024-09-09 07:54:10|5445.83|5445.13|5445.96|5445.26|5445.96|5445.26|5445.71|5445.01|51
1725868460000|2024-09-09 07:54:20|5445.71|5445.01|5445.71|5445.01|5445.71|5445.01|5445.71|5445.01|14
1725868470000|2024-09-09 07:54:30|5445.58|5444.88|5445.21|5444.51|5445.71|5445.01|5445.21|5444.51|68
1725868480000|2024-09-09 07:54:40|5444.96|5444.26|5444.96|5444.26|5444.96|5444.26|5444.96|5444.26|50
1725868490000|2024-09-09 07:54:50|5445.08|5444.38|5444.71|5444.01|5445.21|5444.51|5444.71|5444.01|51
1725868500000|2024-09-09 07:55:00|5444.46|5443.76|5444.21|5443.51|5444.71|5444.01|5444.21|5443.51|67
1725868510000|2024-09-09 07:55:10|5444.33|5443.63|5444.71|5444.01|5444.83|5444.13|5444.21|5443.51|94
1725868520000|2024-09-09 07:55:20|5444.83|5444.13|5444.96|5444.26|5445.21|5444.51|5444.71|5444.01|29
1725868530000|2024-09-09 07:55:30|5444.71|5444.01|5444.96|5444.26|5444.96|5444.26|5444.71|5444.01|12
1725868540000|2024-09-09 07:55:40|5444.83|5444.13|5444.46|5443.76|5444.83|5444.13|5444.21|5443.51|55
1725868550000|2024-09-09 07:55:50|5444.33|5443.63|5444.46|5443.76|5444.46|5443.76|5444.33|5443.63|17
1725868560000|2024-09-09 07:56:00|5444.58|5443.88|5444.46|5443.76|5444.71|5444.01|5444.46|5443.76|24
1725868570000|2024-09-09 07:56:10|5444.58|5443.88|5444.46|5443.76|5444.71|5444.01|5444.46|5443.76|67
1725868580000|2024-09-09 07:56:20|5444.71|5444.01|5444.21|5443.51|5444.71|5444.01|5444.21|5443.51|162
1725868590000|2024-09-09 07:56:30|5444.33|5443.63|5444.08|5443.38|5444.33|5443.63|5443.71|5443.01|70
1725868600000|2024-09-09 07:56:40|5443.96|5443.26|5443.96|5443.26|5443.96|5443.26|5443.71|5443.01|71
1725868610000|2024-09-09 07:56:50|5444.21|5443.51|5444.21|5443.51|5444.21|5443.51|5444.21|5443.51|10
1725868620000|2024-09-09 07:57:00|5444.96|5444.26|5444.96|5444.26|5445.21|5444.51|5444.71|5444.01|78
1725868630000|2024-09-09 07:57:10|5444.71|5444.01|5444.71|5444.01|5444.71|5444.01|5444.71|5444.01|127
1725868640000|2024-09-09 07:57:20|||||||||3
1725868650000|2024-09-09 07:57:30|||||||||23
1725868660000|2024-09-09 07:57:40|5444.46|5443.76|5444.71|5444.01|5444.71|5444.01|5444.46|5443.76|38
1725868670000|2024-09-09 07:57:50|||||||||17
1725868680000|2024-09-09 07:58:00|5444.96|5444.26|5444.96|5444.26|5444.96|5444.26|5444.71|5444.01|24
1725868690000|2024-09-09 07:58:10|5444.83|5444.13|5444.96|5444.26|5444.96|5444.26|5444.71|5444.01|41
1725868700000|2024-09-09 07:58:20|5445.08|5444.38|5444.96|5444.26|5445.21|5444.51|5444.96|5444.26|23
1725868710000|2024-09-09 07:58:30|5445.08|5444.38|5445.21|5444.51|5445.21|5444.51|5445.08|5444.38|17
1725868720000|2024-09-09 07:58:40|5445.08|5444.38|5445.21|5444.51|5445.21|5444.51|5444.96|5444.26|24
1725868740000|2024-09-09 07:59:00|5445.08|5444.38|5445.46|5444.76|5445.46|5444.76|5444.96|5444.26|94
1725868750000|2024-09-09 07:59:10|5445.71|5445.01|5445.71|5445.01|5445.96|5445.26|5445.71|5445.01|72
1725868760000|2024-09-09 07:59:20|5445.83|5445.13|5445.96|5445.26|5445.96|5445.26|5445.83|5445.13|107
1725868770000|2024-09-09 07:59:30|5445.83|5445.13|5445.96|5445.26|5445.96|5445.26|5445.71|5445.01|54
1725868780000|2024-09-09 07:59:40|||||||||6
1725868790000|2024-09-09 07:59:50|5445.71|5445.01|5445.83|5445.13|5445.83|5445.13|5445.71|5445.01|38
1725868800000|2024-09-09 08:00:00|5445.96|5445.26|5444.21|5443.51|5445.96|5445.26|5444.21|5443.51|432
1725868810000|2024-09-09 08:00:10|5444.33|5443.63|5444.71|5444.01|5444.71|5444.01|5443.96|5443.26|157
1725868820000|2024-09-09 08:00:20|5444.46|5443.76|5444.71|5444.01|5444.96|5444.26|5444.46|5443.76|99
1725868830000|2024-09-09 08:00:30|5444.96|5444.26|5444.71|5444.01|5444.96|5444.26|5444.33|5443.63|51
1725868840000|2024-09-09 08:00:40|5444.96|5444.26|5445.21|5444.51|5445.21|5444.51|5444.71|5444.01|79
1725868850000|2024-09-09 08:00:50|5445.08|5444.38|5445.21|5444.51|5445.21|5444.51|5444.96|5444.26|43
1725868860000|2024-09-09 08:01:00|5445.08|5444.38|5445.21|5444.51|5445.21|5444.51|5444.96|5444.26|40
1725868870000|2024-09-09 08:01:10|5445.46|5444.76|5445.96|5445.26|5445.96|5445.26|5445.21|5444.51|71
1725868880000|2024-09-09 08:01:20|5445.71|5445.01|5445.46|5444.76|5445.71|5445.01|5445.46|5444.76|53
1725868890000|2024-09-09 08:01:30|5445.21|5444.51|5444.96|5444.26|5445.21|5444.51|5444.96|5444.26|43
1725868900000|2024-09-09 08:01:40|5445.21|5444.51|5444.71|5444.01|5445.21|5444.51|5444.71|5444.01|77
1725868910000|2024-09-09 08:01:50|5444.58|5443.88|5444.46|5443.76|5444.71|5444.01|5444.21|5443.51|62
1725868920000|2024-09-09 08:02:00|5444.58|5443.88|5444.71|5444.01|5444.71|5444.01|5444.46|5443.76|43
1725868930000|2024-09-09 08:02:10|5444.46|5443.76|5444.21|5443.51|5444.46|5443.76|5444.21|5443.51|59
1725868940000|2024-09-09 08:02:20|5444.33|5443.63|5444.46|5443.76|5444.58|5443.88|5444.33|5443.63|22
1725868950000|2024-09-09 08:02:30|5444.58|5443.88|5445.71|5445.01|5445.71|5445.01|5444.58|5443.88|87
1725868960000|2024-09-09 08:02:40|5445.83|5445.13|5445.46|5444.76|5445.83|5445.13|5445.46|5444.76|124
1725868970000|2024-09-09 08:02:50|5445.58|5444.88|5445.46|5444.76|5445.71|5445.01|5445.46|5444.76|24
1725868980000|2024-09-09 08:03:00|5445.33|5444.63|5445.46|5444.76|5445.46|5444.76|5445.21|5444.51|23
1725868990000|2024-09-09 08:03:10|5445.71|5445.01|5444.58|5443.88|5445.71|5445.01|5444.58|5443.88|72
1725869000000|2024-09-09 08:03:20|5444.46|5443.76|5444.46|5443.76|5444.46|5443.76|5444.46|5443.76|21
1725869010000|2024-09-09 08:03:30|5444.21|5443.51|5444.46|5443.76|5444.71|5444.01|5444.08|5443.38|65
1725869020000|2024-09-09 08:03:40|5444.71|5444.01|5444.71|5444.01|5444.71|5444.01|5444.46|5443.76|42
1725869030000|2024-09-09 08:03:50|5444.46|5443.76|5444.46|5443.76|5444.46|5443.76|5444.46|5443.76|16
1725869040000|2024-09-09 08:04:00|5444.21|5443.51|5444.21|5443.51|5444.46|5443.76|5444.21|5443.51|120
1725869050000|2024-09-09 08:04:10|5443.96|5443.26|5444.46|5443.76|5444.46|5443.76|5443.96|5443.26|43
1725869060000|2024-09-09 08:04:20|5444.33|5443.63|5444.33|5443.63|5444.58|5443.88|5444.21|5443.51|73
1725869070000|2024-09-09 08:04:30|5444.46|5443.76|5444.71|5444.01|5444.96|5444.26|5444.21|5443.51|46
1725869080000|2024-09-09 08:04:40|5444.83|5444.13|5444.71|5444.01|5444.96|5444.26|5444.71|5444.01|59
1725869090000|2024-09-09 08:04:50|5444.46|5443.76|5444.71|5444.01|5444.71|5444.01|5444.46|5443.76|134
1725869100000|2024-09-09 08:05:00|5444.46|5443.76|5443.96|5443.26|5444.71|5444.01|5443.96|5443.26|42
1725869110000|2024-09-09 08:05:10|5444.21|5443.51|5444.21|5443.51|5444.21|5443.51|5444.08|5443.38|16
1725869120000|2024-09-09 08:05:20|5444.08|5443.38|5443.21|5442.51|5444.08|5443.38|5443.21|5442.51|70
1725869130000|2024-09-09 08:05:30|5442.96|5442.26|5443.96|5443.26|5443.96|5443.26|5442.96|5442.26|92
1725869140000|2024-09-09 08:05:40|5443.83|5443.13|5444.21|5443.51|5444.21|5443.51|5443.83|5443.13|45
1725869150000|2024-09-09 08:05:50|5443.96|5443.26|5443.96|5443.26|5443.96|5443.26|5443.71|5443.01|58
1725869160000|2024-09-09 08:06:00|5443.71|5443.01|5443.71|5443.01|5443.71|5443.01|5443.21|5442.51|96
1725869170000|2024-09-09 08:06:10|5443.83|5443.13|5443.96|5443.26|5443.96|5443.26|5443.71|5443.01|100
1725869180000|2024-09-09 08:06:20|5443.71|5443.01|5444.21|5443.51|5444.21|5443.51|5443.71|5443.01|26
1725869190000|2024-09-09 08:06:30|5444.46|5443.76|5444.46|5443.76|5444.46|5443.76|5444.21|5443.51|53
1725869200000|2024-09-09 08:06:40|5444.71|5444.01|5444.96|5444.26|5444.96|5444.26|5444.71|5444.01|21
1725869210000|2024-09-09 08:06:50|5444.83|5444.13|5444.96|5444.26|5445.21|5444.51|5444.71|5444.01|61
1725869220000|2024-09-09 08:07:00|5445.21|5444.51|5445.08|5444.38|5445.21|5444.51|5444.96|5444.26|33
1725869230000|2024-09-09 08:07:10|5444.96|5444.26|5444.71|5444.01|5444.96|5444.26|5444.46|5443.76|79
1725869240000|2024-09-09 08:07:20|5444.58|5443.88|5444.46|5443.76|5444.58|5443.88|5444.21|5443.51|40
1725869250000|2024-09-09 08:07:30|5444.58|5443.88|5445.21|5444.51|5445.21|5444.51|5444.58|5443.88|43
1725869260000|2024-09-09 08:07:40|5444.96|5444.26|5445.21|5444.51|5445.21|5444.51|5444.96|5444.26|17
1725869270000|2024-09-09 08:07:50|5444.96|5444.26|5444.96|5444.26|5445.08|5444.38|5444.96|5444.26|33
1725869280000|2024-09-09 08:08:00|5445.08|5444.38|5444.71|5444.01|5445.21|5444.51|5444.71|5444.01|50
1725869290000|2024-09-09 08:08:10|5444.58|5443.88|5444.21|5443.51|5444.58|5443.88|5444.21|5443.51|18
1725869300000|2024-09-09 08:08:20|5444.46|5443.76|5444.46|5443.76|5444.46|5443.76|5444.21|5443.51|59
1725869310000|2024-09-09 08:08:30|5444.58|5443.88|5444.71|5444.01|5444.71|5444.01|5444.58|5443.88|12
1725869320000|2024-09-09 08:08:40|||||||||20
1725869330000|2024-09-09 08:08:50|5444.46|5443.76|5444.46|5443.76|5444.46|5443.76|5444.46|5443.76|9
1725869340000|2024-09-09 08:09:00|5443.96|5443.26|5443.46|5442.76|5443.96|5443.26|5443.46|5442.76|30
1725869350000|2024-09-09 08:09:10|5443.33|5442.63|5442.96|5442.26|5443.33|5442.63|5442.96|5442.26|45
1725869360000|2024-09-09 08:09:20|5442.71|5442.01|5442.71|5442.01|5442.71|5442.01|5442.58|5441.88|64
1725869370000|2024-09-09 08:09:30|5442.58|5441.88|5442.96|5442.26|5442.96|5442.26|5442.46|5441.76|40
1725869380000|2024-09-09 08:09:40|5443.08|5442.38|5442.96|5442.26|5443.08|5442.38|5442.96|5442.26|18
1725869390000|2024-09-09 08:09:50|5443.21|5442.51|5442.71|5442.01|5443.21|5442.51|5442.71|5442.01|80
1725869400000|2024-09-09 08:10:00|5443.08|5442.38|5443.33|5442.63|5443.46|5442.76|5443.08|5442.38|115
1725869410000|2024-09-09 08:10:10|5443.21|5442.51|5443.46|5442.76|5443.46|5442.76|5443.21|5442.51|26
1725869420000|2024-09-09 08:10:20|5443.58|5442.88|5443.71|5443.01|5443.71|5443.01|5443.58|5442.88|3
1725869430000|2024-09-09 08:10:30|5443.96|5443.26|5444.21|5443.51|5444.21|5443.51|5443.96|5443.26|58
1725869440000|2024-09-09 08:10:40|5444.33|5443.63|5444.71|5444.01|5444.71|5444.01|5444.33|5443.63|66
1725869450000|2024-09-09 08:10:50|5444.96|5444.26|5444.96|5444.26|5444.96|5444.26|5444.96|5444.26|33
1725869460000|2024-09-09 08:11:00|5444.83|5444.13|5444.96|5444.26|5445.21|5444.51|5444.71|5444.01|42
1725869470000|2024-09-09 08:11:10|5444.21|5443.51|5443.96|5443.26|5444.46|5443.76|5443.71|5443.01|227
1725869480000|2024-09-09 08:11:20|5443.83|5443.13|5443.83|5443.13|5444.21|5443.51|5443.83|5443.13|43
1725869490000|2024-09-09 08:11:30|5443.71|5443.01|5443.96|5443.26|5443.96|5443.26|5443.58|5442.88|90
1725869500000|2024-09-09 08:11:40|5444.33|5443.63|5444.46|5443.76|5444.46|5443.76|5444.21|5443.51|58
1725869510000|2024-09-09 08:11:50|5444.33|5443.63|5443.96|5443.26|5444.33|5443.63|5443.96|5443.26|19
1725869520000|2024-09-09 08:12:00|5444.08|5443.38|5443.71|5443.01|5444.21|5443.51|5443.71|5443.01|22
1725869530000|2024-09-09 08:12:10|5443.58|5442.88|5443.21|5442.51|5443.58|5442.88|5443.21|5442.51|34
1725869540000|2024-09-09 08:12:20|5443.33|5442.63|5443.46|5442.76|5443.46|5442.76|5443.33|5442.63|33
1725869550000|2024-09-09 08:12:30|5443.71|5443.01|5443.96|5443.26|5444.21|5443.51|5443.71|5443.01|38
1725869560000|2024-09-09 08:12:40|5444.08|5443.38|5444.21|5443.51|5444.21|5443.51|5444.08|5443.38|2
1725869570000|2024-09-09 08:12:50|5443.96|5443.26|5444.21|5443.51|5444.21|5443.51|5443.96|5443.26|12
1725869580000|2024-09-09 08:13:00|5444.08|5443.38|5444.21|5443.51|5444.21|5443.51|5443.96|5443.26|8
1725869590000|2024-09-09 08:13:10|5443.96|5443.26|5443.96|5443.26|5444.21|5443.51|5443.96|5443.26|38
1725869600000|2024-09-09 08:13:20|5444.08|5443.38|5443.96|5443.26|5444.21|5443.51|5443.96|5443.26|12
1725869610000|2024-09-09 08:13:30|5444.21|5443.51|5443.96|5443.26|5444.21|5443.51|5443.96|5443.26|10
1725869620000|2024-09-09 08:13:40|5443.71|5443.01|5443.71|5443.01|5443.71|5443.01|5443.71|5443.01|9
1725869630000|2024-09-09 08:13:50|5443.58|5442.88|5443.71|5443.01|5443.71|5443.01|5443.58|5442.88|20
1725869640000|2024-09-09 08:14:00|5443.58|5442.88|5443.71|5443.01|5443.96|5443.26|5443.46|5442.76|78
1725869650000|2024-09-09 08:14:10|5443.58|5442.88|5443.46|5442.76|5443.71|5443.01|5443.46|5442.76|40
1725869660000|2024-09-09 08:14:20|5443.58|5442.88|5442.83|5442.13|5443.71|5443.01|5442.71|5442.01|75
1725869670000|2024-09-09 08:14:30|5442.71|5442.01|5442.21|5441.51|5442.71|5442.01|5442.21|5441.51|149
1725869680000|2024-09-09 08:14:40|5442.46|5441.76|5442.46|5441.76|5442.46|5441.76|5442.46|5441.76|19
1725869690000|2024-09-09 08:14:50|5442.21|5441.51|5442.21|5441.51|5442.21|5441.51|5442.21|5441.51|25
1725869700000|2024-09-09 08:15:00|5441.96|5441.26|5442.21|5441.51|5442.21|5441.51|5441.96|5441.26|42
1725869710000|2024-09-09 08:15:10|5442.33|5441.63|5442.08|5441.38|5442.33|5441.63|5441.96|5441.26|59
1725869720000|2024-09-09 08:15:20|5442.21|5441.51|5441.96|5441.26|5442.21|5441.51|5441.96|5441.26|18
1725869730000|2024-09-09 08:15:30|5442.08|5441.38|5441.96|5441.26|5442.08|5441.38|5441.96|5441.26|36
1725869740000|2024-09-09 08:15:40|5442.08|5441.38|5441.96|5441.26|5442.08|5441.38|5441.21|5440.51|204
1725869750000|2024-09-09 08:15:50|5441.83|5441.13|5441.46|5440.76|5441.96|5441.26|5441.46|5440.76|64
1725869760000|2024-09-09 08:16:00|5441.71|5441.01|5441.46|5440.76|5441.71|5441.01|5441.33|5440.63|61
1725869770000|2024-09-09 08:16:10|5441.33|5440.63|5441.46|5440.76|5441.46|5440.76|5441.33|5440.63|30
1725869780000|2024-09-09 08:16:20|5441.33|5440.63|5441.21|5440.51|5441.33|5440.63|5441.21|5440.51|5
1725869790000|2024-09-09 08:16:30|5441.33|5440.63|5441.21|5440.51|5441.46|5440.76|5440.96|5440.26|33
1725869800000|2024-09-09 08:16:40|5441.08|5440.38|5440.96|5440.26|5441.21|5440.51|5440.96|5440.26|45
1725869810000|2024-09-09 08:16:50|5441.08|5440.38|5440.96|5440.26|5441.08|5440.38|5440.96|5440.26|11
1725869820000|2024-09-09 08:17:00|5441.08|5440.38|5441.71|5441.01|5441.71|5441.01|5440.96|5440.26|88
1725869830000|2024-09-09 08:17:10|5441.58|5440.88|5442.21|5441.51|5442.21|5441.51|5441.58|5440.88|42
1725869840000|2024-09-09 08:17:20|5441.96|5441.26|5442.21|5441.51|5442.21|5441.51|5441.96|5441.26|57
1725869850000|2024-09-09 08:17:30|5442.33|5441.63|5442.71|5442.01|5442.71|5442.01|5442.21|5441.51|74
1725869860000|2024-09-09 08:17:40|5442.83|5442.13|5442.71|5442.01|5442.96|5442.26|5442.71|5442.01|76
1725869870000|2024-09-09 08:17:50|5442.58|5441.88|5441.96|5441.26|5442.58|5441.88|5441.96|5441.26|35
1725869880000|2024-09-09 08:18:00|5441.71|5441.01|5441.71|5441.01|5441.71|5441.01|5441.46|5440.76|44
1725869890000|2024-09-09 08:18:10|5441.58|5440.88|5441.71|5441.01|5441.96|5441.26|5441.46|5440.76|58
1725869900000|2024-09-09 08:18:20|5441.58|5440.88|5441.71|5441.01|5441.71|5441.01|5441.33|5440.63|46
1725869910000|2024-09-09 08:18:30|5441.96|5441.26|5442.21|5441.51|5442.21|5441.51|5441.96|5441.26|58
1725869920000|2024-09-09 08:18:40|5442.33|5441.63|5442.46|5441.76|5442.46|5441.76|5442.21|5441.51|30
1725869930000|2024-09-09 08:18:50|||||||||8
1725869940000|2024-09-09 08:19:00|5442.58|5441.88|5442.71|5442.01|5442.71|5442.01|5442.46|5441.76|29
1725869950000|2024-09-09 08:19:10|5442.58|5441.88|5441.71|5441.01|5442.58|5441.88|5441.46|5440.76|83
1725869960000|2024-09-09 08:19:20|5441.46|5440.76|5441.46|5440.76|5441.46|5440.76|5441.46|5440.76|12
1725869970000|2024-09-09 08:19:30|5441.58|5440.88|5441.71|5441.01|5441.71|5441.01|5441.46|5440.76|37
1725869980000|2024-09-09 08:19:40|5441.58|5440.88|5441.46|5440.76|5441.58|5440.88|5441.46|5440.76|9
1725869990000|2024-09-09 08:19:50|5441.33|5440.63|5441.08|5440.38|5441.33|5440.63|5441.08|5440.38|24
1725870000000|2024-09-09 08:20:00|5441.21|5440.51|5440.71|5440.01|5441.21|5440.51|5440.58|5439.88|68
1725870010000|2024-09-09 08:20:10|5440.46|5439.76|5440.71|5440.01|5440.71|5440.01|5440.46|5439.76|31
1725870020000|2024-09-09 08:20:20|5440.58|5439.88|5440.46|5439.76|5440.58|5439.88|5440.46|5439.76|18
1725870030000|2024-09-09 08:20:30|5440.21|5439.51|5440.21|5439.51|5440.21|5439.51|5440.21|5439.51|30
1725870040000|2024-09-09 08:20:40|5439.71|5439.01|5439.46|5438.76|5439.71|5439.01|5439.46|5438.76|80
1725870050000|2024-09-09 08:20:50|5439.33|5438.63|5439.21|5438.51|5439.46|5438.76|5439.21|5438.51|53
1725870060000|2024-09-09 08:21:00|5439.33|5438.63|5439.08|5438.38|5439.46|5438.76|5438.96|5438.26|54
1725870070000|2024-09-09 08:21:10|5438.96|5438.26|5438.58|5437.88|5438.96|5438.26|5438.46|5437.76|99
1725870080000|2024-09-09 08:21:20|5438.71|5438.01|5438.96|5438.26|5439.21|5438.51|5438.71|5438.01|74
1725870090000|2024-09-09 08:21:30|5439.08|5438.38|5439.21|5438.51|5439.21|5438.51|5438.96|5438.26|30
1725870100000|2024-09-09 08:21:40|5439.33|5438.63|5438.96|5438.26|5439.46|5438.76|5438.96|5438.26|50
1725870110000|2024-09-09 08:21:50|5438.71|5438.01|5438.46|5437.76|5438.96|5438.26|5438.46|5437.76|76
1725870120000|2024-09-09 08:22:00|5438.58|5437.88|5438.71|5438.01|5438.83|5438.13|5438.33|5437.63|147
1725870130000|2024-09-09 08:22:10|5438.58|5437.88|5438.71|5438.01|5438.71|5438.01|5438.46|5437.76|91
1725870140000|2024-09-09 08:22:20|5438.96|5438.26|5439.21|5438.51|5439.46|5438.76|5438.96|5438.26|108
1725870150000|2024-09-09 08:22:30|5439.46|5438.76|5439.71|5439.01|5439.71|5439.01|5438.96|5438.26|133
1725870160000|2024-09-09 08:22:40|5439.46|5438.76|5439.46|5438.76|5439.46|5438.76|5439.21|5438.51|49
1725870170000|2024-09-09 08:22:50|5439.71|5439.01|5439.71|5439.01|5439.83|5439.13|5439.46|5438.76|106
1725870180000|2024-09-09 08:23:00|5439.58|5438.88|5439.71|5439.01|5439.71|5439.01|5439.46|5438.76|37
1725870190000|2024-09-09 08:23:10|5439.58|5438.88|5439.46|5438.76|5439.71|5439.01|5439.21|5438.51|111
1725870200000|2024-09-09 08:23:20|5439.21|5438.51|5439.46|5438.76|5439.46|5438.76|5439.21|5438.51|85
1725870210000|2024-09-09 08:23:30|5439.71|5439.01|5439.71|5439.01|5439.71|5439.01|5439.71|5439.01|46
1725870220000|2024-09-09 08:23:40|5439.96|5439.26|5440.33|5439.63|5440.46|5439.76|5439.96|5439.26|79
1725870230000|2024-09-09 08:23:50|5440.21|5439.51|5439.96|5439.26|5440.46|5439.76|5439.96|5439.26|23
1725870240000|2024-09-09 08:24:00|5440.08|5439.38|5440.71|5440.01|5440.71|5440.01|5440.08|5439.38|50
1725870250000|2024-09-09 08:24:10|5440.58|5439.88|5440.21|5439.51|5440.58|5439.88|5440.21|5439.51|21
1725870260000|2024-09-09 08:24:20|5440.46|5439.76|5440.71|5440.01|5440.96|5440.26|5440.46|5439.76|50
1725870270000|2024-09-09 08:24:30|5440.83|5440.13|5441.21|5440.51|5441.21|5440.51|5440.83|5440.13|44
1725870280000|2024-09-09 08:24:40|5440.96|5440.26|5440.96|5440.26|5440.96|5440.26|5440.71|5440.01|51
1725870290000|2024-09-09 08:24:50|5440.83|5440.13|5440.71|5440.01|5440.96|5440.26|5440.71|5440.01|13
1725870300000|2024-09-09 08:25:00|5440.46|5439.76|5439.71|5439.01|5440.46|5439.76|5439.71|5439.01|161
1725870310000|2024-09-09 08:25:10|5439.96|5439.26|5439.71|5439.01|5439.96|5439.26|5439.71|5439.01|30
1725870320000|2024-09-09 08:25:20|5439.83|5439.13|5439.21|5438.51|5439.83|5439.13|5439.21|5438.51|45
1725870330000|2024-09-09 08:25:30|5439.33|5438.63|5439.71|5439.01|5439.96|5439.26|5439.33|5438.63|61
1725870340000|2024-09-09 08:25:40|5439.46|5438.76|5439.46|5438.76|5439.46|5438.76|5439.33|5438.63|36
1725870350000|2024-09-09 08:25:50|5439.21|5438.51|5439.21|5438.51|5439.46|5438.76|5439.21|5438.51|36
1725870360000|2024-09-09 08:26:00|5439.33|5438.63|5439.21|5438.51|5439.33|5438.63|5439.21|5438.51|26
1725870370000|2024-09-09 08:26:10|5439.08|5438.38|5439.96|5439.26|5440.08|5439.38|5438.71|5438.01|233
1725870380000|2024-09-09 08:26:20|5440.08|5439.38|5439.96|5439.26|5440.21|5439.51|5439.71|5439.01|121
1725870390000|2024-09-09 08:26:30|5439.71|5439.01|5440.21|5439.51|5440.46|5439.76|5439.46|5438.76|431
1725870400000|2024-09-09 08:26:40|5440.46|5439.76|5440.71|5440.01|5440.71|5440.01|5440.21|5439.51|67
1725870410000|2024-09-09 08:26:50|5440.83|5440.13|5441.21|5440.51|5441.21|5440.51|5440.71|5440.01|57
1725870420000|2024-09-09 08:27:00|5441.33|5440.63|5441.71|5441.01|5441.83|5441.13|5441.33|5440.63|139
1725870430000|2024-09-09 08:27:10|5441.46|5440.76|5441.46|5440.76|5441.46|5440.76|5441.08|5440.38|243
1725870440000|2024-09-09 08:27:20|5441.21|5440.51|5440.96|5440.26|5441.46|5440.76|5440.96|5440.26|295
1725870450000|2024-09-09 08:27:30|5441.21|5440.51|5441.21|5440.51|5441.46|5440.76|5441.21|5440.51|31
1725870460000|2024-09-09 08:27:40|5441.33|5440.63|5441.21|5440.51|5441.46|5440.76|5441.21|5440.51|32
1725870470000|2024-09-09 08:27:50|5441.08|5440.38|5441.46|5440.76|5441.46|5440.76|5441.08|5440.38|25
1725870480000|2024-09-09 08:28:00|5441.58|5440.88|5441.71|5441.01|5441.71|5441.01|5441.58|5440.88|36
1725870490000|2024-09-09 08:28:10|5441.96|5441.26|5441.46|5440.76|5441.96|5441.26|5441.46|5440.76|49
1725870500000|2024-09-09 08:28:20|5441.21|5440.51|5440.96|5440.26|5441.21|5440.51|5440.46|5439.76|56
1725870510000|2024-09-09 08:28:30|5441.21|5440.51|5441.33|5440.63|5441.46|5440.76|5441.21|5440.51|9
1725870520000|2024-09-09 08:28:40|5441.21|5440.51|5441.46|5440.76|5441.71|5441.01|5441.21|5440.51|26
1725870530000|2024-09-09 08:28:50|5441.21|5440.51|5440.96|5440.26|5441.21|5440.51|5440.71|5440.01|40
1725870540000|2024-09-09 08:29:00|5440.71|5440.01|5440.96|5440.26|5440.96|5440.26|5440.71|5440.01|45
1725870560000|2024-09-09 08:29:20|5441.08|5440.38|5441.21|5440.51|5441.71|5441.01|5441.08|5440.38|70
1725870570000|2024-09-09 08:29:30|5440.96|5440.26|5440.46|5439.76|5440.96|5440.26|5440.46|5439.76|34
1725870580000|2024-09-09 08:29:40|5440.58|5439.88|5440.58|5439.88|5440.71|5440.01|5440.46|5439.76|47
1725870590000|2024-09-09 08:29:50|5440.46|5439.76|5440.96|5440.26|5440.96|5440.26|5440.46|5439.76|70
1725870600000|2024-09-09 08:30:00|5440.83|5440.13|5441.21|5440.51|5441.46|5440.76|5440.46|5439.76|57
1725870610000|2024-09-09 08:30:10|5441.08|5440.38|5440.96|5440.26|5441.21|5440.51|5440.71|5440.01|46
1725870620000|2024-09-09 08:30:20|5441.08|5440.38|5441.46|5440.76|5441.46|5440.76|5441.08|5440.38|24
1725870630000|2024-09-09 08:30:30|5441.33|5440.63|5441.96|5441.26|5441.96|5441.26|5441.21|5440.51|29
1725870640000|2024-09-09 08:30:40|5441.83|5441.13|5441.71|5441.01|5441.96|5441.26|5441.71|5441.01|22
1725870650000|2024-09-09 08:30:50|5441.96|5441.26|5442.46|5441.76|5442.46|5441.76|5441.71|5441.01|109
1725870660000|2024-09-09 08:31:00|5442.21|5441.51|5441.96|5441.26|5442.21|5441.51|5441.96|5441.26|55
1725870670000|2024-09-09 08:31:10|5441.83|5441.13|5441.96|5441.26|5441.96|5441.26|5441.71|5441.01|91
1725870680000|2024-09-09 08:31:20|5441.83|5441.13|5441.96|5441.26|5441.96|5441.26|5441.71|5441.01|64
1725870690000|2024-09-09 08:31:30|5441.83|5441.13|5442.46|5441.76|5442.46|5441.76|5441.71|5441.01|26
1725870700000|2024-09-09 08:31:40|5442.58|5441.88|5442.71|5442.01|5442.71|5442.01|5442.46|5441.76|33
1725870710000|2024-09-09 08:31:50|5442.83|5442.13|5442.71|5442.01|5442.96|5442.26|5442.71|5442.01|49
1725870720000|2024-09-09 08:32:00|5442.46|5441.76|5442.46|5441.76|5442.46|5441.76|5442.21|5441.51|61
1725870730000|2024-09-09 08:32:10|5442.33|5441.63|5442.21|5441.51|5442.46|5441.76|5442.08|5441.38|22
1725870740000|2024-09-09 08:32:20|5441.96|5441.26|5441.71|5441.01|5441.96|5441.26|5441.71|5441.01|17
1725870750000|2024-09-09 08:32:30|5441.58|5440.88|5440.96|5440.26|5441.58|5440.88|5440.96|5440.26|54
1725870760000|2024-09-09 08:32:40|5441.21|5440.51|5441.21|5440.51|5441.21|5440.51|5441.21|5440.51|10
1725870770000|2024-09-09 08:32:50|5441.33|5440.63|5441.21|5440.51|5441.46|5440.76|5441.21|5440.51|17
1725870780000|2024-09-09 08:33:00|5441.33|5440.63|5441.21|5440.51|5441.46|5440.76|5441.21|5440.51|52
1725870790000|2024-09-09 08:33:10|5441.33|5440.63|5440.71|5440.01|5441.46|5440.76|5440.46|5439.76|61
1725870800000|2024-09-09 08:33:20|||||||||19
1725870810000|2024-09-09 08:33:30|5440.83|5440.13|5441.71|5441.01|5441.71|5441.01|5440.71|5440.01|30
1725870820000|2024-09-09 08:33:40|5441.58|5440.88|5441.46|5440.76|5441.58|5440.88|5441.46|5440.76|20
1725870830000|2024-09-09 08:33:50|5441.58|5440.88|5441.71|5441.01|5441.96|5441.26|5441.58|5440.88|25
1725870840000|2024-09-09 08:34:00|5441.58|5440.88|5441.08|5440.38|5441.58|5440.88|5440.96|5440.26|21
1725870850000|2024-09-09 08:34:10|5440.96|5440.26|5440.96|5440.26|5440.96|5440.26|5440.96|5440.26|2
1725870860000|2024-09-09 08:34:20|5441.21|5440.51|5440.96|5440.26|5441.21|5440.51|5440.96|5440.26|32
1725870870000|2024-09-09 08:34:30|5441.08|5440.38|5440.96|5440.26|5441.21|5440.51|5440.96|5440.26|23
1725870880000|2024-09-09 08:34:40|5441.08|5440.38|5440.71|5440.01|5441.21|5440.51|5440.71|5440.01|30
1725870890000|2024-09-09 08:34:50|5440.46|5439.76|5440.96|5440.26|5440.96|5440.26|5440.46|5439.76|19
1725870900000|2024-09-09 08:35:00|5441.08|5440.38|5441.46|5440.76|5441.46|5440.76|5441.08|5440.38|48
1725870910000|2024-09-09 08:35:10|5441.21|5440.51|5441.21|5440.51|5441.21|5440.51|5441.21|5440.51|3
1725870920000|2024-09-09 08:35:20|5441.33|5440.63|5441.46|5440.76|5441.46|5440.76|5441.33|5440.63|8
1725870930000|2024-09-09 08:35:30|5441.71|5441.01|5441.46|5440.76|5441.71|5441.01|5441.46|5440.76|19
1725870940000|2024-09-09 08:35:40|5441.71|5441.01|5441.96|5441.26|5441.96|5441.26|5441.71|5441.01|13
1725870950000|2024-09-09 08:35:50|5441.83|5441.13|5441.46|5440.76|5441.83|5441.13|5441.46|5440.76|25
1725870960000|2024-09-09 08:36:00|||||||||4
1725870970000|2024-09-09 08:36:10|5441.21|5440.51|5441.21|5440.51|5441.46|5440.76|5441.21|5440.51|15
1725870980000|2024-09-09 08:36:20|5441.33|5440.63|5441.46|5440.76|5441.46|5440.76|5441.33|5440.63|20
1725870990000|2024-09-09 08:36:30|5441.21|5440.51|5441.21|5440.51|5441.21|5440.51|5441.21|5440.51|7
1725871000000|2024-09-09 08:36:40|5440.83|5440.13|5440.71|5440.01|5440.96|5440.26|5440.71|5440.01|4
1725871010000|2024-09-09 08:36:50|5440.83|5440.13|5440.71|5440.01|5440.83|5440.13|5440.71|5440.01|7
1725871020000|2024-09-09 08:37:00|5440.58|5439.88|5440.96|5440.26|5440.96|5440.26|5440.58|5439.88|23
1725871030000|2024-09-09 08:37:10|5440.71|5440.01|5440.96|5440.26|5440.96|5440.26|5440.71|5440.01|18
1725871040000|2024-09-09 08:37:20|||||||||3
1725871050000|2024-09-09 08:37:30|5441.08|5440.38|5441.21|5440.51|5441.21|5440.51|5441.08|5440.38|10
1725871060000|2024-09-09 08:37:40|||||||||1
1725871070000|2024-09-09 08:37:50|5440.96|5440.26|5440.96|5440.26|5441.08|5440.38|5440.96|5440.26|23
1725871080000|2024-09-09 08:38:00|5441.21|5440.51|5441.21|5440.51|5441.21|5440.51|5441.21|5440.51|25
1725871090000|2024-09-09 08:38:10|5441.33|5440.63|5441.96|5441.26|5441.96|5441.26|5441.33|5440.63|24
1725871100000|2024-09-09 08:38:20|5441.71|5441.01|5441.96|5441.26|5441.96|5441.26|5441.71|5441.01|5
1725871110000|2024-09-09 08:38:30|5441.71|5441.01|5441.71|5441.01|5441.71|5441.01|5441.71|5441.01|3
1725871120000|2024-09-09 08:38:40|5441.46|5440.76|5441.46|5440.76|5441.46|5440.76|5441.46|5440.76|8
1725871140000|2024-09-09 08:39:00|5441.33|5440.63|5441.71|5441.01|5441.71|5441.01|5441.33|5440.63|53
1725871150000|2024-09-09 08:39:10|5441.58|5440.88|5441.46|5440.76|5441.58|5440.88|5441.21|5440.51|26
1725871160000|2024-09-09 08:39:20|5441.58|5440.88|5441.21|5440.51|5441.96|5441.26|5441.21|5440.51|228
1725871170000|2024-09-09 08:39:30|5440.96|5440.26|5440.58|5439.88|5440.96|5440.26|5440.46|5439.76|114
1725871180000|2024-09-09 08:39:40|5440.46|5439.76|5439.96|5439.26|5440.46|5439.76|5439.96|5439.26|29
1725871190000|2024-09-09 08:39:50|5439.83|5439.13|5439.71|5439.01|5439.96|5439.26|5439.71|5439.01|28
1725871200000|2024-09-09 08:40:00|5439.83|5439.13|5440.71|5440.01|5440.96|5440.26|5439.83|5439.13|335
1725871210000|2024-09-09 08:40:10|5440.46|5439.76|5440.46|5439.76|5440.71|5440.01|5440.46|5439.76|87
1725871220000|2024-09-09 08:40:20|5440.21|5439.51|5440.21|5439.51|5440.21|5439.51|5440.21|5439.51|25
1725871230000|2024-09-09 08:40:30|5440.46|5439.76|5440.71|5440.01|5440.71|5440.01|5440.21|5439.51|16
1725871240000|2024-09-09 08:40:40|5440.58|5439.88|5440.71|5440.01|5440.96|5440.26|5440.46|5439.76|99
1725871250000|2024-09-09 08:40:50|5440.46|5439.76|5440.71|5440.01|5440.71|5440.01|5440.46|5439.76|94
1725871260000|2024-09-09 08:41:00|5440.58|5439.88|5440.33|5439.63|5440.71|5440.01|5440.33|5439.63|78
1725871270000|2024-09-09 08:41:10|5440.46|5439.76|5440.46|5439.76|5440.46|5439.76|5440.46|5439.76|2
1725871280000|2024-09-09 08:41:20|5440.71|5440.01|5440.46|5439.76|5441.21|5440.51|5440.46|5439.76|83
1725871290000|2024-09-09 08:41:30|||||||||65
1725871310000|2024-09-09 08:41:50|5440.21|5439.51|5440.21|5439.51|5440.21|5439.51|5440.21|5439.51|8
1725871320000|2024-09-09 08:42:00|5440.33|5439.63|5440.21|5439.51|5440.46|5439.76|5440.21|5439.51|40
1725871330000|2024-09-09 08:42:10|5439.96|5439.26|5439.71|5439.01|5439.96|5439.26|5439.71|5439.01|14
1725871340000|2024-09-09 08:42:20|5439.96|5439.26|5439.71|5439.01|5439.96|5439.26|5439.71|5439.01|30
1725871350000|2024-09-09 08:42:30|5439.46|5438.76|5439.46|5438.76|5439.46|5438.76|5439.21|5438.51|80
1725871360000|2024-09-09 08:42:40|5439.71|5439.01|5439.96|5439.26|5439.96|5439.26|5439.71|5439.01|58
1725871370000|2024-09-09 08:42:50|5439.71|5439.01|5439.71|5439.01|5439.71|5439.01|5439.46|5438.76|97
1725871380000|2024-09-09 08:43:00|5439.46|5438.76|5439.46|5438.76|5439.46|5438.76|5439.46|5438.76|79
1725871390000|2024-09-09 08:43:10|5439.33|5438.63|5439.46|5438.76|5439.46|5438.76|5439.33|5438.63|18
1725871400000|2024-09-09 08:43:20|5439.33|5438.63|5439.21|5438.51|5439.46|5438.76|5439.21|5438.51|41
1725871410000|2024-09-09 08:43:30|5438.96|5438.26|5439.21|5438.51|5439.46|5438.76|5438.96|5438.26|38
1725871420000|2024-09-09 08:43:40|5439.08|5438.38|5439.21|5438.51|5439.21|5438.51|5438.96|5438.26|37
1725871430000|2024-09-09 08:43:50|5438.96|5438.26|5439.21|5438.51|5439.21|5438.51|5438.96|5438.26|26
1725871440000|2024-09-09 08:44:00|5439.33|5438.63|5439.46|5438.76|5439.46|5438.76|5439.33|5438.63|17
1725871450000|2024-09-09 08:44:10|5439.58|5438.88|5439.21|5438.51|5439.71|5439.01|5439.21|5438.51|12
1725871460000|2024-09-09 08:44:20|5439.33|5438.63|5439.21|5438.51|5439.46|5438.76|5439.21|5438.51|14
1725871470000|2024-09-09 08:44:30|5439.33|5438.63|5439.33|5438.63|5439.46|5438.76|5439.33|5438.63|3
1725871480000|2024-09-09 08:44:40|5439.21|5438.51|5439.46|5438.76|5439.46|5438.76|5439.21|5438.51|11
1725871490000|2024-09-09 08:44:50|5439.21|5438.51|5439.46|5438.76|5439.71|5439.01|5439.21|5438.51|66
1725871500000|2024-09-09 08:45:00|5439.21|5438.51|5439.46|5438.76|5439.46|5438.76|5439.21|5438.51|12
1725871510000|2024-09-09 08:45:10|5439.21|5438.51|5439.46|5438.76|5439.46|5438.76|5439.21|5438.51|20
1725871520000|2024-09-09 08:45:20|5439.71|5439.01|5439.46|5438.76|5439.71|5439.01|5439.46|5438.76|30
1725871530000|2024-09-09 08:45:30|5439.58|5438.88|5439.83|5439.13|5439.96|5439.26|5439.58|5438.88|37
1725871540000|2024-09-09 08:45:40|5439.71|5439.01|5439.46|5438.76|5439.96|5439.26|5439.46|5438.76|38
1725871550000|2024-09-09 08:45:50|5439.33|5438.63|5439.21|5438.51|5439.33|5438.63|5439.21|5438.51|19
1725871560000|2024-09-09 08:46:00|5439.33|5438.63|5439.46|5438.76|5439.46|5438.76|5439.33|5438.63|10
1725871570000|2024-09-09 08:46:10|5439.71|5439.01|5439.96|5439.26|5439.96|5439.26|5439.71|5439.01|54
1725871580000|2024-09-09 08:46:20|5439.83|5439.13|5439.83|5439.13|5439.83|5439.13|5439.71|5439.01|52
1725871590000|2024-09-09 08:46:30|5439.96|5439.26|5440.46|5439.76|5440.58|5439.88|5439.96|5439.26|16
1725871600000|2024-09-09 08:46:40|||||||||2
1725871610000|2024-09-09 08:46:50|5440.58|5439.88|5440.71|5440.01|5440.71|5440.01|5440.46|5439.76|26
1725871620000|2024-09-09 08:47:00|5440.83|5440.13|5440.71|5440.01|5440.96|5440.26|5440.46|5439.76|50
1725871630000|2024-09-09 08:47:10|5440.58|5439.88|5441.46|5440.76|5441.71|5441.01|5440.58|5439.88|69
1725871640000|2024-09-09 08:47:20|5441.58|5440.88|5441.71|5441.01|5441.71|5441.01|5441.46|5440.76|17
1725871650000|2024-09-09 08:47:30|5441.46|5440.76|5441.71|5441.01|5441.71|5441.01|5441.46|5440.76|31
1725871660000|2024-09-09 08:47:40|5441.83|5441.13|5441.96|5441.26|5441.96|5441.26|5441.71|5441.01|55
1725871670000|2024-09-09 08:47:50|5442.21|5441.51|5442.46|5441.76|5442.71|5442.01|5442.21|5441.51|78
1725871680000|2024-09-09 08:48:00|5442.71|5442.01|5442.71|5442.01|5442.96|5442.26|5442.71|5442.01|63
1725871690000|2024-09-09 08:48:10|5442.46|5441.76|5443.46|5442.76|5443.46|5442.76|5442.21|5441.51|380
1725871700000|2024-09-09 08:48:20|5443.21|5442.51|5442.96|5442.26|5443.21|5442.51|5442.83|5442.13|84
1725871710000|2024-09-09 08:48:30|5443.21|5442.51|5443.46|5442.76|5443.71|5443.01|5443.21|5442.51|52
1725871720000|2024-09-09 08:48:40|5443.71|5443.01|5443.71|5443.01|5443.71|5443.01|5443.71|5443.01|23
1725871730000|2024-09-09 08:48:50|5443.46|5442.76|5443.46|5442.76|5443.46|5442.76|5443.21|5442.51|40
1725871740000|2024-09-09 08:49:00|5443.58|5442.88|5443.46|5442.76|5443.58|5442.88|5443.46|5442.76|21
1725871750000|2024-09-09 08:49:10|5443.71|5443.01|5443.71|5443.01|5443.71|5443.01|5443.71|5443.01|10
1725871760000|2024-09-09 08:49:20|5443.96|5443.26|5443.96|5443.26|5444.21|5443.51|5443.71|5443.01|186
1725871770000|2024-09-09 08:49:30|5444.08|5443.38|5443.96|5443.26|5444.08|5443.38|5443.96|5443.26|25
1725871780000|2024-09-09 08:49:40|||||||||5
1725871790000|2024-09-09 08:49:50|5443.71|5443.01|5443.21|5442.51|5443.71|5443.01|5443.21|5442.51|51
1725871800000|2024-09-09 08:50:00|5443.33|5442.63|5443.71|5443.01|5443.71|5443.01|5443.33|5442.63|37
1725871810000|2024-09-09 08:50:10|5443.58|5442.88|5443.96|5443.26|5443.96|5443.26|5443.46|5442.76|232
1725871820000|2024-09-09 08:50:20|5443.71|5443.01|5443.96|5443.26|5443.96|5443.26|5443.58|5442.88|40
1725871830000|2024-09-09 08:50:30|5444.08|5443.38|5444.08|5443.38|5444.08|5443.38|5443.96|5443.26|19
1725871840000|2024-09-09 08:50:40|5444.21|5443.51|5443.21|5442.51|5444.21|5443.51|5443.21|5442.51|26
1725871850000|2024-09-09 08:50:50|||||||||16
1725871860000|2024-09-09 08:51:00|||||||||24
1725871870000|2024-09-09 08:51:10|5443.46|5442.76|5443.21|5442.51|5443.46|5442.76|5443.21|5442.51|41
1725871880000|2024-09-09 08:51:20|5443.46|5442.76|5443.83|5443.13|5443.96|5443.26|5443.46|5442.76|55
1725871890000|2024-09-09 08:51:30|5443.71|5443.01|5443.46|5442.76|5443.83|5443.13|5443.46|5442.76|18
1725871900000|2024-09-09 08:51:40|5443.21|5442.51|5443.21|5442.51|5443.21|5442.51|5443.21|5442.51|9
1725871910000|2024-09-09 08:51:50|5443.33|5442.63|5443.21|5442.51|5443.33|5442.63|5443.21|5442.51|8
1725871920000|2024-09-09 08:52:00|5443.46|5442.76|5443.46|5442.76|5443.46|5442.76|5443.46|5442.76|23
1725871930000|2024-09-09 08:52:10|5443.21|5442.51|5443.96|5443.26|5443.96|5443.26|5443.21|5442.51|36
1725871940000|2024-09-09 08:52:20|5443.71|5443.01|5443.96|5443.26|5444.08|5443.38|5443.71|5443.01|90
1725871950000|2024-09-09 08:52:30|5443.71|5443.01|5443.71|5443.01|5443.71|5443.01|5443.71|5443.01|31
1725871960000|2024-09-09 08:52:40|5443.46|5442.76|5442.96|5442.26|5443.58|5442.88|5442.96|5442.26|319
1725871970000|2024-09-09 08:52:50|5443.21|5442.51|5443.46|5442.76|5443.46|5442.76|5442.96|5442.26|225
1725871980000|2024-09-09 08:53:00|5443.58|5442.88|5443.71|5443.01|5443.71|5443.01|5443.58|5442.88|24
1725871990000|2024-09-09 08:53:10|5443.46|5442.76|5443.46|5442.76|5443.71|5443.01|5443.46|5442.76|40
1725872000000|2024-09-09 08:53:20|5443.58|5442.88|5443.71|5443.01|5443.71|5443.01|5443.58|5442.88|11
1725872010000|2024-09-09 08:53:30|5443.46|5442.76|5443.83|5443.13|5443.83|5443.13|5443.46|5442.76|373
1725872020000|2024-09-09 08:53:40|5443.96|5443.26|5444.21|5443.51|5444.21|5443.51|5443.71|5443.01|141
1725872030000|2024-09-09 08:53:50|5444.08|5443.38|5444.21|5443.51|5444.21|5443.51|5443.71|5443.01|124
1725872040000|2024-09-09 08:54:00|5444.33|5443.63|5444.21|5443.51|5444.46|5443.76|5444.21|5443.51|99
1725872050000|2024-09-09 08:54:10|5443.96|5443.26|5444.21|5443.51|5444.21|5443.51|5443.96|5443.26|146
1725872060000|2024-09-09 08:54:20|||||||||24
1725872070000|2024-09-09 08:54:30|5443.96|5443.26|5443.96|5443.26|5443.96|5443.26|5443.96|5443.26|61
1725872080000|2024-09-09 08:54:40|5444.21|5443.51|5444.21|5443.51|5444.21|5443.51|5444.08|5443.38|188
1725872090000|2024-09-09 08:54:50|5444.08|5443.38|5444.21|5443.51|5444.21|5443.51|5444.08|5443.38|7
1725872100000|2024-09-09 08:55:00|||||||||9
1725872110000|2024-09-09 08:55:10|5444.46|5443.76|5444.46|5443.76|5444.46|5443.76|5444.21|5443.51|193
1725872120000|2024-09-09 08:55:20|5444.21|5443.51|5444.46|5443.76|5444.46|5443.76|5444.21|5443.51|89
1725872130000|2024-09-09 08:55:30|||||||||92
1725872140000|2024-09-09 08:55:40|5444.21|5443.51|5444.21|5443.51|5444.46|5443.76|5444.21|5443.51|75
1725872150000|2024-09-09 08:55:50|||||||||4
1725872160000|2024-09-09 08:56:00|5444.33|5443.63|5444.21|5443.51|5444.46|5443.76|5444.21|5443.51|322
1725872170000|2024-09-09 08:56:10|||||||||14
1725872180000|2024-09-09 08:56:20|5444.33|5443.63|5444.21|5443.51|5444.46|5443.76|5444.21|5443.51|29
1725872190000|2024-09-09 08:56:30|5443.96|5443.26|5443.96|5443.26|5443.96|5443.26|5443.96|5443.26|53
1725872200000|2024-09-09 08:56:40|5443.83|5443.13|5443.83|5443.13|5443.83|5443.13|5443.83|5443.13|32
1725872210000|2024-09-09 08:56:50|5443.71|5443.01|5443.71|5443.01|5443.96|5443.26|5443.71|5443.01|88
1725872220000|2024-09-09 08:57:00|5443.83|5443.13|5443.96|5443.26|5443.96|5443.26|5443.83|5443.13|32
1725872230000|2024-09-09 08:57:10|5443.71|5443.01|5443.46|5442.76|5443.71|5443.01|5443.46|5442.76|32
1725872240000|2024-09-09 08:57:20|5443.58|5442.88|5443.71|5443.01|5443.71|5443.01|5443.58|5442.88|13
1725872250000|2024-09-09 08:57:30|5443.83|5443.13|5443.96|5443.26|5443.96|5443.26|5443.83|5443.13|61
1725872260000|2024-09-09 08:57:40|5443.83|5443.13|5443.46|5442.76|5443.83|5443.13|5443.46|5442.76|39
1725872270000|2024-09-09 08:57:50|5443.58|5442.88|5443.21|5442.51|5443.58|5442.88|5443.21|5442.51|57
1725872280000|2024-09-09 08:58:00|5443.33|5442.63|5443.46|5442.76|5443.71|5443.01|5443.21|5442.51|107
1725872290000|2024-09-09 08:58:10|5443.58|5442.88|5443.21|5442.51|5443.58|5442.88|5442.96|5442.26|21
1725872300000|2024-09-09 08:58:20|5442.96|5442.26|5442.96|5442.26|5442.96|5442.26|5442.96|5442.26|23
1725872310000|2024-09-09 08:58:30|5443.08|5442.38|5443.46|5442.76|5443.46|5442.76|5443.08|5442.38|34
1725872320000|2024-09-09 08:58:40|5443.21|5442.51|5443.21|5442.51|5443.21|5442.51|5443.21|5442.51|9
1725872330000|2024-09-09 08:58:50|5442.96|5442.26|5442.96|5442.26|5443.21|5442.51|5442.71|5442.01|97
1725872340000|2024-09-09 08:59:00|5443.08|5442.38|5443.46|5442.76|5443.46|5442.76|5443.08|5442.38|86
1725872350000|2024-09-09 08:59:10|5442.96|5442.26|5443.46|5442.76|5443.46|5442.76|5442.96|5442.26|103
1725872360000|2024-09-09 08:59:20|5443.33|5442.63|5443.46|5442.76|5443.46|5442.76|5443.33|5442.63|44
1725872380000|2024-09-09 08:59:40|5443.21|5442.51|5443.46|5442.76|5443.46|5442.76|5443.21|5442.51|18
1725872390000|2024-09-09 08:59:50|5443.58|5442.88|5443.71|5443.01|5443.71|5443.01|5443.58|5442.88|14
1725872400000|2024-09-09 09:00:00|5443.58|5442.88|5443.46|5442.76|5443.58|5442.88|5443.46|5442.76|32
1725872410000|2024-09-09 09:00:10|5443.71|5443.01|5443.71|5443.01|5443.96|5443.26|5443.71|5443.01|35
1725872420000|2024-09-09 09:00:20|5443.46|5442.76|5443.46|5442.76|5443.58|5442.88|5443.46|5442.76|25
1725872430000|2024-09-09 09:00:30|5443.58|5442.88|5443.71|5443.01|5443.71|5443.01|5443.46|5442.76|33
1725872450000|2024-09-09 09:00:50|5443.46|5442.76|5443.21|5442.51|5443.46|5442.76|5443.21|5442.51|72
1725872460000|2024-09-09 09:01:00|5443.33|5442.63|5443.46|5442.76|5443.71|5443.01|5443.33|5442.63|39
1725872470000|2024-09-09 09:01:10|5443.33|5442.63|5443.21|5442.51|5443.33|5442.63|5443.21|5442.51|22
1725872480000|2024-09-09 09:01:20|5442.96|5442.26|5443.21|5442.51|5443.21|5442.51|5442.96|5442.26|45
1725872490000|2024-09-09 09:01:30|5443.46|5442.76|5443.46|5442.76|5443.46|5442.76|5443.46|5442.76|13
1725872500000|2024-09-09 09:01:40|5443.33|5442.63|5443.46|5442.76|5443.46|5442.76|5443.21|5442.51|19
1725872510000|2024-09-09 09:01:50|5443.21|5442.51|5443.46|5442.76|5443.71|5443.01|5443.21|5442.51|281
1725872520000|2024-09-09 09:02:00|5443.33|5442.63|5443.46|5442.76|5443.46|5442.76|5443.33|5442.63|16
1725872530000|2024-09-09 09:02:10|5443.58|5442.88|5443.58|5442.88|5443.58|5442.88|5443.58|5442.88|3
1725872540000|2024-09-09 09:02:20|5443.46|5442.76|5443.46|5442.76|5443.71|5443.01|5443.46|5442.76|63
1725872550000|2024-09-09 09:02:30|5443.71|5443.01|5443.58|5442.88|5443.71|5443.01|5443.46|5442.76|29
1725872560000|2024-09-09 09:02:40|5443.46|5442.76|5443.46|5442.76|5443.46|5442.76|5443.46|5442.76|1
1725872570000|2024-09-09 09:02:50|5443.71|5443.01|5443.46|5442.76|5443.71|5443.01|5443.46|5442.76|40
1725872580000|2024-09-09 09:03:00|||||||||2
1725872590000|2024-09-09 09:03:10|5443.71|5443.01|5443.71|5443.01|5443.71|5443.01|5443.71|5443.01|7
1725872600000|2024-09-09 09:03:20|5443.58|5442.88|5443.46|5442.76|5443.58|5442.88|5443.46|5442.76|14
1725872610000|2024-09-09 09:03:30|5443.58|5442.88|5443.46|5442.76|5443.58|5442.88|5443.46|5442.76|3
1725872620000|2024-09-09 09:03:40|5443.21|5442.51|5443.46|5442.76|5443.46|5442.76|5443.21|5442.51|16
1725872630000|2024-09-09 09:03:50|5443.21|5442.51|5443.21|5442.51|5443.21|5442.51|5443.21|5442.51|2
1725872640000|2024-09-09 09:04:00|5443.46|5442.76|5443.96|5443.26|5443.96|5443.26|5443.46|5442.76|29
1725872650000|2024-09-09 09:04:10|5443.83|5443.13|5443.96|5443.26|5443.96|5443.26|5443.71|5443.01|14
1725872660000|2024-09-09 09:04:20|5443.83|5443.13|5443.96|5443.26|5443.96|5443.26|5443.71|5443.01|7
1725872680000|2024-09-09 09:04:40|||||||||1
1725872690000|2024-09-09 09:04:50|5444.21|5443.51|5444.21|5443.51|5444.21|5443.51|5444.21|5443.51|7
1725872710000|2024-09-09 09:05:10|5444.46|5443.76|5444.46|5443.76|5444.46|5443.76|5444.46|5443.76|45
1725872720000|2024-09-09 09:05:20|||||||||2
1725872730000|2024-09-09 09:05:30|||||||||1
1725872740000|2024-09-09 09:05:40|||||||||7
1725872750000|2024-09-09 09:05:50|||||||||1
1725872760000|2024-09-09 09:06:00|||||||||202
1725872770000|2024-09-09 09:06:10|5443.46|5442.76|5443.21|5442.51|5443.46|5442.76|5443.21|5442.51|71
1725872780000|2024-09-09 09:06:20|5442.96|5442.26|5442.46|5441.76|5442.96|5442.26|5442.46|5441.76|80
1725872790000|2024-09-09 09:06:30|5442.33|5441.63|5442.46|5441.76|5442.46|5441.76|5442.33|5441.63|18
1725872800000|2024-09-09 09:06:40|5442.71|5442.01|5442.96|5442.26|5443.21|5442.51|5442.71|5442.01|157
1725872810000|2024-09-09 09:06:50|5443.08|5442.38|5443.21|5442.51|5443.21|5442.51|5442.96|5442.26|102
1725872820000|2024-09-09 09:07:00|5442.96|5442.26|5443.21|5442.51|5443.21|5442.51|5442.96|5442.26|109
1725872830000|2024-09-09 09:07:10|5442.96|5442.26|5442.96|5442.26|5442.96|5442.26|5442.96|5442.26|10
1725872840000|2024-09-09 09:07:20|5443.08|5442.38|5443.46|5442.76|5443.71|5443.01|5443.08|5442.38|71
1725872850000|2024-09-09 09:07:30|5443.58|5442.88|5443.71|5443.01|5443.71|5443.01|5443.46|5442.76|9
1725872860000|2024-09-09 09:07:40|5443.58|5442.88|5443.71|5443.01|5443.71|5443.01|5443.46|5442.76|39
1725872870000|2024-09-09 09:07:50|||||||||7
1725872890000|2024-09-09 09:08:10|5443.83|5443.13|5443.71|5443.01|5443.96|5443.26|5443.71|5443.01|32
1725872900000|2024-09-09 09:08:20|5443.46|5442.76|5443.71|5443.01|5443.83|5443.13|5443.46|5442.76|54
1725872910000|2024-09-09 09:08:30|5443.83|5443.13|5443.96|5443.26|5443.96|5443.26|5443.71|5443.01|5
1725872920000|2024-09-09 09:08:40|||||||||6
1725872930000|2024-09-09 09:08:50|5443.83|5443.13|5444.21|5443.51|5444.21|5443.51|5443.83|5443.13|40
1725872940000|2024-09-09 09:09:00|5444.33|5443.63|5444.21|5443.51|5444.33|5443.63|5444.21|5443.51|12
1725872950000|2024-09-09 09:09:10|5444.33|5443.63|5445.71|5445.01|5445.71|5445.01|5444.33|5443.63|339
1725872960000|2024-09-09 09:09:20|5445.58|5444.88|5445.83|5445.13|5445.83|5445.13|5445.46|5444.76|65
1725872970000|2024-09-09 09:09:30|5445.71|5445.01|5447.33|5446.63|5447.46|5446.76|5445.71|5445.01|408
1725872980000|2024-09-09 09:09:40|5447.46|5446.76|5447.21|5446.51|5447.46|5446.76|5447.21|5446.51|56
1725872990000|2024-09-09 09:09:50|5447.46|5446.76|5446.96|5446.26|5447.46|5446.76|5446.96|5446.26|37
1725873000000|2024-09-09 09:10:00|||||||||7
1725873010000|2024-09-09 09:10:10|5446.83|5446.13|5446.96|5446.26|5447.08|5446.38|5446.71|5446.01|120
1725873020000|2024-09-09 09:10:20|5446.83|5446.13|5446.71|5446.01|5446.83|5446.13|5446.71|5446.01|20
1725873030000|2024-09-09 09:10:30|5446.83|5446.13|5446.96|5446.26|5446.96|5446.26|5446.83|5446.13|10
1725873040000|2024-09-09 09:10:40|5446.83|5446.13|5446.71|5446.01|5446.83|5446.13|5446.46|5445.76|129
1725873050000|2024-09-09 09:10:50|5446.58|5445.88|5446.46|5445.76|5446.58|5445.88|5446.46|5445.76|4
1725873060000|2024-09-09 09:11:00|5446.33|5445.63|5446.21|5445.51|5446.33|5445.63|5445.96|5445.26|63
1725873070000|2024-09-09 09:11:10|5446.33|5445.63|5446.83|5446.13|5446.96|5446.26|5446.21|5445.51|96
1725873080000|2024-09-09 09:11:20|5446.96|5446.26|5446.71|5446.01|5446.96|5446.26|5446.71|5446.01|2
1725873090000|2024-09-09 09:11:30|5446.96|5446.26|5446.71|5446.01|5446.96|5446.26|5446.71|5446.01|27
1725873100000|2024-09-09 09:11:40|5446.96|5446.26|5446.71|5446.01|5446.96|5446.26|5446.71|5446.01|15
1725873110000|2024-09-09 09:11:50|5446.96|5446.26|5446.96|5446.26|5446.96|5446.26|5446.96|5446.26|7
1725873120000|2024-09-09 09:12:00|5446.83|5446.13|5447.21|5446.51|5447.46|5446.76|5446.71|5446.01|29
1725873130000|2024-09-09 09:12:10|5447.46|5446.76|5447.21|5446.51|5447.46|5446.76|5447.21|5446.51|29
1725873140000|2024-09-09 09:12:20|5447.33|5446.63|5447.46|5446.76|5447.46|5446.76|5447.21|5446.51|26
1725873150000|2024-09-09 09:12:30|5446.96|5446.26|5446.96|5446.26|5446.96|5446.26|5446.96|5446.26|17
1725873160000|2024-09-09 09:12:40|5446.71|5446.01|5446.96|5446.26|5446.96|5446.26|5446.71|5446.01|14
1725873170000|2024-09-09 09:12:50|5446.83|5446.13|5446.96|5446.26|5446.96|5446.26|5446.71|5446.01|65
1725873180000|2024-09-09 09:13:00|5446.71|5446.01|5446.71|5446.01|5446.96|5446.26|5446.71|5446.01|16
1725873190000|2024-09-09 09:13:10|5446.83|5446.13|5447.21|5446.51|5447.21|5446.51|5446.83|5446.13|10
1725873200000|2024-09-09 09:13:20|5447.33|5446.63|5447.21|5446.51|5447.33|5446.63|5447.21|5446.51|16
1725873220000|2024-09-09 09:13:40|5447.08|5446.38|5447.46|5446.76|5447.46|5446.76|5447.08|5446.38|145
1725873230000|2024-09-09 09:13:50|5447.58|5446.88|5447.46|5446.76|5447.58|5446.88|5447.46|5446.76|30
1725873240000|2024-09-09 09:14:00|5447.58|5446.88|5447.58|5446.88|5447.71|5447.01|5447.46|5446.76|113
1725873250000|2024-09-09 09:14:10|5447.46|5446.76|5447.21|5446.51|5447.71|5447.01|5447.21|5446.51|290
1725873260000|2024-09-09 09:14:20|5447.33|5446.63|5447.46|5446.76|5447.46|5446.76|5447.33|5446.63|15
1725873270000|2024-09-09 09:14:30|5447.71|5447.01|5447.71|5447.01|5447.96|5447.26|5447.46|5446.76|51
1725873280000|2024-09-09 09:14:40|5447.83|5447.13|5447.71|5447.01|5447.96|5447.26|5447.46|5446.76|24
1725873290000|2024-09-09 09:14:50|5447.96|5447.26|5447.96|5447.26|5447.96|5447.26|5447.96|5447.26|5
1725873300000|2024-09-09 09:15:00|5448.21|5447.51|5448.46|5447.76|5448.46|5447.76|5448.21|5447.51|64
1725873310000|2024-09-09 09:15:10|5448.33|5447.63|5448.21|5447.51|5448.71|5448.01|5448.21|5447.51|123
1725873320000|2024-09-09 09:15:20|5448.33|5447.63|5448.46|5447.76|5448.46|5447.76|5448.21|5447.51|25
1725873330000|2024-09-09 09:15:30|5448.58|5447.88|5449.08|5448.38|5449.21|5448.51|5448.46|5447.76|139
1725873340000|2024-09-09 09:15:40|5448.96|5448.26|5448.96|5448.26|5449.21|5448.51|5448.71|5448.01|67
1725873350000|2024-09-09 09:15:50|5449.21|5448.51|5449.71|5449.01|5449.71|5449.01|5449.21|5448.51|84
1725873360000|2024-09-09 09:16:00|5449.58|5448.88|5449.21|5448.51|5449.71|5449.01|5449.21|5448.51|152
1725873370000|2024-09-09 09:16:10|5448.96|5448.26|5448.96|5448.26|5448.96|5448.26|5448.96|5448.26|53
1725873380000|2024-09-09 09:16:20|5449.08|5448.38|5449.21|5448.51|5449.21|5448.51|5449.08|5448.38|32
1725873390000|2024-09-09 09:16:30|5448.71|5448.01|5448.71|5448.01|5448.71|5448.01|5448.71|5448.01|70
1725873400000|2024-09-09 09:16:40|5448.83|5448.13|5447.71|5447.01|5448.96|5448.26|5447.46|5446.76|98
1725873410000|2024-09-09 09:16:50|5447.96|5447.26|5447.96|5447.26|5448.21|5447.51|5447.96|5447.26|79
1725873420000|2024-09-09 09:17:00|5447.71|5447.01|5447.21|5446.51|5447.96|5447.26|5447.21|5446.51|84
1725873430000|2024-09-09 09:17:10|5447.08|5446.38|5446.71|5446.01|5447.21|5446.51|5446.71|5446.01|178
1725873440000|2024-09-09 09:17:20|5446.83|5446.13|5446.46|5445.76|5446.96|5446.26|5446.46|5445.76|133
1725873450000|2024-09-09 09:17:30|5446.21|5445.51|5445.96|5445.26|5446.21|5445.51|5445.96|5445.26|35
1725873460000|2024-09-09 09:17:40|5445.71|5445.01|5446.46|5445.76|5446.46|5445.76|5445.71|5445.01|104
1725873470000|2024-09-09 09:17:50|5446.21|5445.51|5446.71|5446.01|5446.71|5446.01|5446.21|5445.51|157
1725873480000|2024-09-09 09:18:00|5446.21|5445.51|5446.96|5446.26|5447.46|5446.76|5446.21|5445.51|979
1725873490000|2024-09-09 09:18:10|5447.21|5446.51|5447.21|5446.51|5447.21|5446.51|5446.71|5446.01|133
1725873500000|2024-09-09 09:18:20|5447.08|5446.38|5447.21|5446.51|5447.21|5446.51|5446.71|5446.01|82
1725873510000|2024-09-09 09:18:30|5446.96|5446.26|5447.71|5447.01|5447.83|5447.13|5446.96|5446.26|131
1725873520000|2024-09-09 09:18:40|||||||||116
1725873530000|2024-09-09 09:18:50|5447.46|5446.76|5447.71|5447.01|5447.71|5447.01|5447.21|5446.51|199
1725873540000|2024-09-09 09:19:00|||||||||148
1725873550000|2024-09-09 09:19:10|5447.46|5446.76|5447.71|5447.01|5447.71|5447.01|5447.46|5446.76|46
1725873560000|2024-09-09 09:19:20|5447.46|5446.76|5447.71|5447.01|5447.71|5447.01|5447.21|5446.51|112
1725873570000|2024-09-09 09:19:30|5447.83|5447.13|5447.71|5447.01|5447.83|5447.13|5447.71|5447.01|62
1725873580000|2024-09-09 09:19:40|5447.46|5446.76|5447.71|5447.01|5447.71|5447.01|5447.46|5446.76|37
1725873590000|2024-09-09 09:19:50|||||||||12
1725873600000|2024-09-09 09:20:00|5447.46|5446.76|5447.96|5447.26|5448.08|5447.38|5446.96|5446.26|306
1725873610000|2024-09-09 09:20:10|||||||||52
1725873620000|2024-09-09 09:20:20|5447.71|5447.01|5447.71|5447.01|5447.71|5447.01|5447.71|5447.01|48
1725873630000|2024-09-09 09:20:30|5447.96|5447.26|5448.46|5447.76|5448.46|5447.76|5447.71|5447.01|53
1725873640000|2024-09-09 09:20:40|5448.71|5448.01|5448.21|5447.51|5448.71|5448.01|5448.21|5447.51|183
1725873650000|2024-09-09 09:20:50|5448.33|5447.63|5448.71|5448.01|5449.21|5448.51|5448.33|5447.63|138
1725873660000|2024-09-09 09:21:00|5448.83|5448.13|5448.96|5448.26|5448.96|5448.26|5448.46|5447.76|151
1725873670000|2024-09-09 09:21:10|5448.83|5448.13|5448.96|5448.26|5448.96|5448.26|5448.83|5448.13|26
1725873680000|2024-09-09 09:21:20|5449.08|5448.38|5449.46|5448.76|5449.46|5448.76|5449.08|5448.38|204
1725873690000|2024-09-09 09:21:30|5449.21|5448.51|5449.46|5448.76|5449.46|5448.76|5449.21|5448.51|180
1725873700000|2024-09-09 09:21:40|5449.33|5448.63|5449.21|5448.51|5449.33|5448.63|5449.21|5448.51|69
1725873710000|2024-09-09 09:21:50|5449.46|5448.76|5448.96|5448.26|5449.46|5448.76|5448.96|5448.26|44
1725873720000|2024-09-09 09:22:00|5449.21|5448.51|5449.21|5448.51|5449.46|5448.76|5448.96|5448.26|166
1725873730000|2024-09-09 09:22:10|5449.08|5448.38|5449.08|5448.38|5449.08|5448.38|5449.08|5448.38|23
1725873740000|2024-09-09 09:22:20|5448.96|5448.26|5448.46|5447.76|5448.96|5448.26|5448.46|5447.76|54
1725873750000|2024-09-09 09:22:30|5448.21|5447.51|5448.46|5447.76|5448.46|5447.76|5448.21|5447.51|48
1725873760000|2024-09-09 09:22:40|5448.21|5447.51|5448.71|5448.01|5448.71|5448.01|5448.21|5447.51|45
1725873770000|2024-09-09 09:22:50|5448.46|5447.76|5448.46|5447.76|5448.71|5448.01|5448.46|5447.76|29
1725873780000|2024-09-09 09:23:00|5448.71|5448.01|5448.96|5448.26|5448.96|5448.26|5448.71|5448.01|98
1725873790000|2024-09-09 09:23:10|5448.71|5448.01|5448.96|5448.26|5448.96|5448.26|5448.71|5448.01|74
1725873800000|2024-09-09 09:23:20|||||||||4
1725873810000|2024-09-09 09:23:30|5449.21|5448.51|5449.21|5448.51|5449.21|5448.51|5449.21|5448.51|42
1725873820000|2024-09-09 09:23:40|5448.96|5448.26|5448.96|5448.26|5448.96|5448.26|5448.96|5448.26|22
1725873830000|2024-09-09 09:23:50|5448.83|5448.13|5448.96|5448.26|5449.08|5448.38|5448.71|5448.01|53
1725873840000|2024-09-09 09:24:00|5449.08|5448.38|5449.21|5448.51|5449.46|5448.76|5449.08|5448.38|26
1725873850000|2024-09-09 09:24:10|5449.33|5448.63|5449.46|5448.76|5449.46|5448.76|5449.33|5448.63|93
1725873860000|2024-09-09 09:24:20|5449.58|5448.88|5449.96|5449.26|5449.96|5449.26|5449.58|5448.88|45
1725873870000|2024-09-09 09:24:30|5450.21|5449.51|5450.46|5449.76|5450.71|5450.01|5450.08|5449.38|142
1725873880000|2024-09-09 09:24:40|5450.21|5449.51|5450.71|5450.01|5450.71|5450.01|5450.21|5449.51|67
1725873890000|2024-09-09 09:24:50|5450.46|5449.76|5450.46|5449.76|5450.58|5449.88|5450.46|5449.76|98
1725873900000|2024-09-09 09:25:00|5450.21|5449.51|5450.46|5449.76|5450.46|5449.76|5450.21|5449.51|29
1725873910000|2024-09-09 09:25:10|5450.21|5449.51|5450.46|5449.76|5450.46|5449.76|5450.21|5449.51|35
1725873920000|2024-09-09 09:25:20|5450.71|5450.01|5450.46|5449.76|5450.71|5450.01|5450.46|5449.76|17
1725873930000|2024-09-09 09:25:30|5450.21|5449.51|5450.21|5449.51|5450.46|5449.76|5450.21|5449.51|191
1725873940000|2024-09-09 09:25:40|5450.33|5449.63|5450.71|5450.01|5450.71|5450.01|5450.21|5449.51|145
1725873950000|2024-09-09 09:25:50|5450.21|5449.51|5449.96|5449.26|5450.71|5450.01|5449.96|5449.26|264
1725873960000|2024-09-09 09:26:00|5450.21|5449.51|5450.21|5449.51|5450.58|5449.88|5450.21|5449.51|97
1725873970000|2024-09-09 09:26:10|5449.96|5449.26|5449.71|5449.01|5450.21|5449.51|5449.71|5449.01|153
1725873980000|2024-09-09 09:26:20|5449.58|5448.88|5449.46|5448.76|5449.58|5448.88|5449.46|5448.76|10
1725873990000|2024-09-09 09:26:30|||||||||3
1725874000000|2024-09-09 09:26:40|5449.33|5448.63|5449.21|5448.51|5449.33|5448.63|5449.21|5448.51|20
1725874010000|2024-09-09 09:26:50|||||||||22
1725874020000|2024-09-09 09:27:00|5449.46|5448.76|5449.46|5448.76|5449.71|5449.01|5449.46|5448.76|132
1725874030000|2024-09-09 09:27:10|5449.58|5448.88|5449.46|5448.76|5449.71|5449.01|5449.46|5448.76|31
1725874040000|2024-09-09 09:27:20|5449.71|5449.01|5449.71|5449.01|5449.96|5449.26|5449.46|5448.76|144
1725874050000|2024-09-09 09:27:30|5449.83|5449.13|5449.71|5449.01|5449.83|5449.13|5449.71|5449.01|23
1725874060000|2024-09-09 09:27:40|||||||||2
1725874080000|2024-09-09 09:28:00|5449.21|5448.51|5449.46|5448.76|5449.46|5448.76|5449.21|5448.51|77
1725874090000|2024-09-09 09:28:10|5449.71|5449.01|5449.71|5449.01|5449.71|5449.01|5449.71|5449.01|56
1725874100000|2024-09-09 09:28:20|5449.96|5449.26|5449.96|5449.26|5449.96|5449.26|5449.96|5449.26|25
1725874110000|2024-09-09 09:28:30|5450.08|5449.38|5450.21|5449.51|5450.21|5449.51|5450.08|5449.38|26
1725874120000|2024-09-09 09:28:40|5450.08|5449.38|5449.96|5449.26|5450.21|5449.51|5449.96|5449.26|17
1725874130000|2024-09-09 09:28:50|5450.08|5449.38|5449.96|5449.26|5450.21|5449.51|5449.96|5449.26|5
1725874140000|2024-09-09 09:29:00|5450.08|5449.38|5450.21|5449.51|5450.21|5449.51|5449.96|5449.26|29
1725874150000|2024-09-09 09:29:10|5449.96|5449.26|5449.71|5449.01|5449.96|5449.26|5449.71|5449.01|17
1725874160000|2024-09-09 09:29:20|5449.46|5448.76|5449.46|5448.76|5449.46|5448.76|5449.46|5448.76|45
1725874170000|2024-09-09 09:29:30|5449.58|5448.88|5449.71|5449.01|5449.71|5449.01|5449.46|5448.76|37
1725874180000|2024-09-09 09:29:40|5449.58|5448.88|5449.46|5448.76|5449.58|5448.88|5449.46|5448.76|8
1725874190000|2024-09-09 09:29:50|||||||||3
1725874200000|2024-09-09 09:30:00|5449.21|5448.51|5449.46|5448.76|5449.71|5449.01|5449.21|5448.51|203
1725874210000|2024-09-09 09:30:10|5449.71|5449.01|5449.71|5449.01|5449.83|5449.13|5449.46|5448.76|49
1725874220000|2024-09-09 09:30:20|||||||||2
1725874230000|2024-09-09 09:30:30|5449.96|5449.26|5450.21|5449.51|5450.21|5449.51|5449.96|5449.26|62
1725874240000|2024-09-09 09:30:40|5450.33|5449.63|5450.58|5449.88|5450.71|5450.01|5450.33|5449.63|32
1725874250000|2024-09-09 09:30:50|5450.46|5449.76|5450.46|5449.76|5450.58|5449.88|5450.46|5449.76|4
1725874260000|2024-09-09 09:31:00|||||||||5
1725874270000|2024-09-09 09:31:10|5450.58|5449.88|5450.33|5449.63|5450.71|5450.01|5450.21|5449.51|160
1725874280000|2024-09-09 09:31:20|5450.21|5449.51|5450.21|5449.51|5450.21|5449.51|5449.96|5449.26|22
1725874290000|2024-09-09 09:31:30|||||||||4
1725874300000|2024-09-09 09:31:40|||||||||2
1725874310000|2024-09-09 09:31:50|5450.33|5449.63|5450.46|5449.76|5450.46|5449.76|5450.33|5449.63|13
1725874320000|2024-09-09 09:32:00|5450.58|5449.88|5450.71|5450.01|5450.71|5450.01|5450.58|5449.88|14
1725874330000|2024-09-09 09:32:10|5450.58|5449.88|5450.46|5449.76|5450.58|5449.88|5450.46|5449.76|34
1725874340000|2024-09-09 09:32:20|||||||||7
1725874350000|2024-09-09 09:32:30|5450.71|5450.01|5450.71|5450.01|5450.71|5450.01|5450.71|5450.01|22
1725874360000|2024-09-09 09:32:40|5450.58|5449.88|5450.46|5449.76|5450.71|5450.01|5450.21|5449.51|70
1725874370000|2024-09-09 09:32:50|5450.71|5450.01|5450.71|5450.01|5450.71|5450.01|5450.71|5450.01|17
1725874380000|2024-09-09 09:33:00|5450.58|5449.88|5450.46|5449.76|5450.58|5449.88|5450.46|5449.76|346
1725874390000|2024-09-09 09:33:10|5450.33|5449.63|5450.46|5449.76|5450.46|5449.76|5450.33|5449.63|41
1725874400000|2024-09-09 09:33:20|||||||||5
1725874410000|2024-09-09 09:33:30|5450.33|5449.63|5449.96|5449.26|5450.33|5449.63|5449.96|5449.26|43
1725874420000|2024-09-09 09:33:40|5449.71|5449.01|5449.71|5449.01|5449.83|5449.13|5449.71|5449.01|50
1725874430000|2024-09-09 09:33:50|5449.46|5448.76|5449.46|5448.76|5449.71|5449.01|5449.46|5448.76|71
1725874440000|2024-09-09 09:34:00|||||||||18
1725874450000|2024-09-09 09:34:10|5449.33|5448.63|5449.71|5449.01|5449.71|5449.01|5449.21|5448.51|34
1725874460000|2024-09-09 09:34:20|5449.58|5448.88|5449.71|5449.01|5449.71|5449.01|5449.46|5448.76|35
1725874470000|2024-09-09 09:34:30|5449.83|5449.13|5449.83|5449.13|5449.96|5449.26|5449.71|5449.01|55
1725874480000|2024-09-09 09:34:40|5449.96|5449.26|5449.71|5449.01|5449.96|5449.26|5449.71|5449.01|10
1725874490000|2024-09-09 09:34:50|||||||||1
1725874500000|2024-09-09 09:35:00|5449.46|5448.76|5449.46|5448.76|5449.46|5448.76|5449.46|5448.76|24
1725874510000|2024-09-09 09:35:10|5449.58|5448.88|5449.96|5449.26|5449.96|5449.26|5449.58|5448.88|25
1725874520000|2024-09-09 09:35:20|5450.08|5449.38|5449.96|5449.26|5450.21|5449.51|5449.96|5449.26|43
1725874530000|2024-09-09 09:35:30|5449.71|5449.01|5449.46|5448.76|5449.71|5449.01|5449.21|5448.51|67
1725874540000|2024-09-09 09:35:40|5449.33|5448.63|5449.21|5448.51|5449.46|5448.76|5449.21|5448.51|9
1725874550000|2024-09-09 09:35:50|5448.96|5448.26|5448.96|5448.26|5448.96|5448.26|5448.71|5448.01|38
1725874560000|2024-09-09 09:36:00|5448.71|5448.01|5448.96|5448.26|5448.96|5448.26|5448.71|5448.01|24
1725874570000|2024-09-09 09:36:10|5449.21|5448.51|5449.21|5448.51|5449.21|5448.51|5449.21|5448.51|12
1725874580000|2024-09-09 09:36:20|||||||||34
1725874590000|2024-09-09 09:36:30|||||||||1
1725874600000|2024-09-09 09:36:40|5449.46|5448.76|5449.21|5448.51|5449.46|5448.76|5449.21|5448.51|48
1725874610000|2024-09-09 09:36:50|||||||||8
1725874620000|2024-09-09 09:37:00|5449.08|5448.38|5449.08|5448.38|5449.21|5448.51|5448.96|5448.26|16
1725874630000|2024-09-09 09:37:10|5448.96|5448.26|5448.96|5448.26|5449.21|5448.51|5448.96|5448.26|5
1725874640000|2024-09-09 09:37:20|5449.08|5448.38|5449.08|5448.38|5449.08|5448.38|5449.08|5448.38|3
1725874650000|2024-09-09 09:37:30|5449.21|5448.51|5448.96|5448.26|5449.21|5448.51|5448.96|5448.26|7
1725874660000|2024-09-09 09:37:40|5448.83|5448.13|5448.71|5448.01|5448.83|5448.13|5448.71|5448.01|9
1725874670000|2024-09-09 09:37:50|5448.46|5447.76|5448.46|5447.76|5448.71|5448.01|5448.46|5447.76|20
1725874680000|2024-09-09 09:38:00|5448.33|5447.63|5448.46|5447.76|5448.46|5447.76|5448.21|5447.51|66
1725874690000|2024-09-09 09:38:10|5448.33|5447.63|5448.46|5447.76|5448.46|5447.76|5448.33|5447.63|7
1725874700000|2024-09-09 09:38:20|5448.33|5447.63|5448.21|5447.51|5448.33|5447.63|5448.21|5447.51|64
1725874710000|2024-09-09 09:38:30|5447.96|5447.26|5447.96|5447.26|5447.96|5447.26|5447.96|5447.26|46
1725874720000|2024-09-09 09:38:40|5447.83|5447.13|5447.83|5447.13|5447.83|5447.13|5447.71|5447.01|20
1725874730000|2024-09-09 09:38:50|5447.96|5447.26|5447.83|5447.13|5447.96|5447.26|5447.46|5446.76|122
1725874740000|2024-09-09 09:39:00|5447.96|5447.26|5447.71|5447.01|5447.96|5447.26|5447.71|5447.01|46
1725874750000|2024-09-09 09:39:10|||||||||8
1725874760000|2024-09-09 09:39:20|5447.83|5447.13|5447.71|5447.01|5447.83|5447.13|5447.71|5447.01|30
1725874770000|2024-09-09 09:39:30|5447.83|5447.13|5447.96|5447.26|5447.96|5447.26|5447.71|5447.01|7
1725874780000|2024-09-09 09:39:40|5447.83|5447.13|5447.96|5447.26|5448.08|5447.38|5447.71|5447.01|34
1725874790000|2024-09-09 09:39:50|5448.08|5447.38|5447.96|5447.26|5448.08|5447.38|5447.96|5447.26|10
1725874800000|2024-09-09 09:40:00|5448.08|5447.38|5448.21|5447.51|5448.21|5447.51|5447.96|5447.26|30
1725874810000|2024-09-09 09:40:10|||||||||11
1725874820000|2024-09-09 09:40:20|5448.46|5447.76|5448.46|5447.76|5448.46|5447.76|5448.21|5447.51|28
1725874830000|2024-09-09 09:40:30|5448.21|5447.51|5448.21|5447.51|5448.21|5447.51|5448.21|5447.51|18
1725874840000|2024-09-09 09:40:40|||||||||12
1725874850000|2024-09-09 09:40:50|5448.46|5447.76|5448.46|5447.76|5448.46|5447.76|5448.21|5447.51|9
1725874860000|2024-09-09 09:41:00|5448.21|5447.51|5448.21|5447.51|5448.21|5447.51|5448.21|5447.51|6
1725874870000|2024-09-09 09:41:10|5448.33|5447.63|5448.46|5447.76|5448.46|5447.76|5448.33|5447.63|11
1725874880000|2024-09-09 09:41:20|5448.33|5447.63|5448.21|5447.51|5448.33|5447.63|5448.21|5447.51|12
1725874890000|2024-09-09 09:41:30|||||||||40
1725874900000|2024-09-09 09:41:40|5447.96|5447.26|5448.21|5447.51|5448.21|5447.51|5447.96|5447.26|26
1725874910000|2024-09-09 09:41:50|5448.08|5447.38|5447.96|5447.26|5448.21|5447.51|5447.96|5447.26|50
1725874920000|2024-09-09 09:42:00|5448.08|5447.38|5448.21|5447.51|5448.21|5447.51|5447.96|5447.26|30
1725874930000|2024-09-09 09:42:10|||||||||2
1725874940000|2024-09-09 09:42:20|||||||||12
1725874950000|2024-09-09 09:42:30|5447.96|5447.26|5447.96|5447.26|5447.96|5447.26|5447.96|5447.26|15
1725874960000|2024-09-09 09:42:40|5447.71|5447.01|5447.71|5447.01|5447.71|5447.01|5447.71|5447.01|17
1725874970000|2024-09-09 09:42:50|5447.46|5446.76|5447.33|5446.63|5447.46|5446.76|5447.21|5446.51|61
1725874980000|2024-09-09 09:43:00|5447.21|5446.51|5447.71|5447.01|5447.71|5447.01|5447.21|5446.51|59
1725874990000|2024-09-09 09:43:10|||||||||13
1725875000000|2024-09-09 09:43:20|5447.83|5447.13|5447.96|5447.26|5447.96|5447.26|5447.83|5447.13|16
1725875010000|2024-09-09 09:43:30|5447.83|5447.13|5447.96|5447.26|5447.96|5447.26|5447.83|5447.13|18
1725875020000|2024-09-09 09:43:40|5448.08|5447.38|5448.21|5447.51|5448.21|5447.51|5448.08|5447.38|14
1725875030000|2024-09-09 09:43:50|5447.96|5447.26|5447.96|5447.26|5447.96|5447.26|5447.96|5447.26|12
1725875040000|2024-09-09 09:44:00|5447.71|5447.01|5447.46|5446.76|5447.71|5447.01|5447.46|5446.76|32
1725875050000|2024-09-09 09:44:10|5447.33|5446.63|5447.21|5446.51|5447.33|5446.63|5446.96|5446.26|36
1725875060000|2024-09-09 09:44:20|5446.96|5446.26|5446.96|5446.26|5446.96|5446.26|5446.96|5446.26|11
1725875070000|2024-09-09 09:44:30|||||||||6
1725875080000|2024-09-09 09:44:40|||||||||19
1725875090000|2024-09-09 09:44:50|5447.08|5446.38|5447.21|5446.51|5447.21|5446.51|5447.08|5446.38|17
1725875100000|2024-09-09 09:45:00|5446.96|5446.26|5447.21|5446.51|5447.21|5446.51|5446.96|5446.26|15
1725875110000|2024-09-09 09:45:10|||||||||26
1725875120000|2024-09-09 09:45:20|5447.33|5446.63|5447.71|5447.01|5447.71|5447.01|5447.33|5446.63|16
1725875130000|2024-09-09 09:45:30|5447.46|5446.76|5447.96|5447.26|5447.96|5447.26|5447.46|5446.76|35
1725875140000|2024-09-09 09:45:40|5447.71|5447.01|5447.96|5447.26|5447.96|5447.26|5447.71|5447.01|37
1725875150000|2024-09-09 09:45:50|||||||||2
1725875160000|2024-09-09 09:46:00|5448.21|5447.51|5448.21|5447.51|5448.33|5447.63|5448.21|5447.51|18
1725875170000|2024-09-09 09:46:10|||||||||6
1725875180000|2024-09-09 09:46:20|5448.33|5447.63|5448.21|5447.51|5448.46|5447.76|5448.21|5447.51|20
1725875190000|2024-09-09 09:46:30|5448.46|5447.76|5448.21|5447.51|5448.46|5447.76|5448.21|5447.51|39
1725875200000|2024-09-09 09:46:40|5448.33|5447.63|5448.46|5447.76|5448.46|5447.76|5448.21|5447.51|11
1725875210000|2024-09-09 09:46:50|5448.33|5447.63|5448.08|5447.38|5448.33|5447.63|5448.08|5447.38|51
1725875220000|2024-09-09 09:47:00|5447.96|5447.26|5447.96|5447.26|5447.96|5447.26|5447.96|5447.26|8
1725875240000|2024-09-09 09:47:20|5448.21|5447.51|5448.21|5447.51|5448.21|5447.51|5448.21|5447.51|27
1725875250000|2024-09-09 09:47:30|5447.96|5447.26|5447.96|5447.26|5447.96|5447.26|5447.96|5447.26|12
1725875260000|2024-09-09 09:47:40|5448.08|5447.38|5449.21|5448.51|5449.21|5448.51|5448.08|5447.38|170
1725875270000|2024-09-09 09:47:50|||||||||14
1725875280000|2024-09-09 09:48:00|5449.33|5448.63|5449.33|5448.63|5449.33|5448.63|5449.33|5448.63|27
1725875290000|2024-09-09 09:48:10|5449.21|5448.51|5448.96|5448.26|5449.33|5448.63|5448.96|5448.26|43
1725875300000|2024-09-09 09:48:20|||||||||6
1725875310000|2024-09-09 09:48:30|||||||||4
1725875320000|2024-09-09 09:48:40|||||||||4
1725875330000|2024-09-09 09:48:50|5449.08|5448.38|5449.21|5448.51|5449.21|5448.51|5448.96|5448.26|67
1725875340000|2024-09-09 09:49:00|||||||||7
1725875350000|2024-09-09 09:49:10|||||||||11
1725875360000|2024-09-09 09:49:20|5449.08|5448.38|5449.21|5448.51|5449.21|5448.51|5449.08|5448.38|29
1725875370000|2024-09-09 09:49:30|5449.08|5448.38|5449.21|5448.51|5449.21|5448.51|5449.08|5448.38|20
1725875380000|2024-09-09 09:49:40|||||||||45
1725875390000|2024-09-09 09:49:50|||||||||1
1725875400000|2024-09-09 09:50:00|||||||||16
1725875410000|2024-09-09 09:50:10|5449.08|5448.38|5449.21|5448.51|5449.21|5448.51|5449.08|5448.38|13
1725875420000|2024-09-09 09:50:20|5449.08|5448.38|5449.21|5448.51|5449.21|5448.51|5449.08|5448.38|7
1725875430000|2024-09-09 09:50:30|||||||||17
1725875440000|2024-09-09 09:50:40|5449.33|5448.63|5449.46|5448.76|5449.58|5448.88|5449.33|5448.63|32
1725875450000|2024-09-09 09:50:50|5448.71|5448.01|5447.96|5447.26|5449.08|5448.38|5447.96|5447.26|341
1725875460000|2024-09-09 09:51:00|5447.83|5447.13|5447.71|5447.01|5447.96|5447.26|5447.58|5446.88|174
1725875470000|2024-09-09 09:51:10|5447.46|5446.76|5447.46|5446.76|5447.46|5446.76|5447.46|5446.76|77
1725875480000|2024-09-09 09:51:20|5447.21|5446.51|5447.46|5446.76|5447.46|5446.76|5447.21|5446.51|40
1725875490000|2024-09-09 09:51:30|5447.33|5446.63|5447.21|5446.51|5447.46|5446.76|5447.21|5446.51|76
1725875500000|2024-09-09 09:51:40|5446.96|5446.26|5446.96|5446.26|5446.96|5446.26|5446.96|5446.26|79
1725875510000|2024-09-09 09:51:50|||||||||36
1725875520000|2024-09-09 09:52:00|5447.08|5446.38|5446.96|5446.26|5447.08|5446.38|5446.96|5446.26|109
1725875530000|2024-09-09 09:52:10|5446.71|5446.01|5446.71|5446.01|5446.71|5446.01|5446.46|5445.76|189
1725875540000|2024-09-09 09:52:20|5446.58|5445.88|5446.46|5445.76|5446.58|5445.88|5446.46|5445.76|79
1725875550000|2024-09-09 09:52:30|5446.58|5445.88|5446.46|5445.76|5447.33|5446.63|5446.46|5445.76|376
1725875560000|2024-09-09 09:52:40|5446.96|5446.26|5446.71|5446.01|5447.21|5446.51|5446.71|5446.01|215
1725875570000|2024-09-09 09:52:50|5446.83|5446.13|5447.21|5446.51|5447.21|5446.51|5446.83|5446.13|126
1725875580000|2024-09-09 09:53:00|5446.96|5446.26|5446.96|5446.26|5446.96|5446.26|5446.71|5446.01|66
1725875590000|2024-09-09 09:53:10|5447.08|5446.38|5447.21|5446.51|5447.21|5446.51|5447.08|5446.38|27
1725875600000|2024-09-09 09:53:20|5447.33|5446.63|5447.46|5446.76|5447.71|5447.01|5447.33|5446.63|96
1725875610000|2024-09-09 09:53:30|5447.71|5447.01|5447.46|5446.76|5447.71|5447.01|5447.46|5446.76|34
1725875620000|2024-09-09 09:53:40|5446.71|5446.01|5446.96|5446.26|5446.96|5446.26|5446.71|5446.01|220
1725875630000|2024-09-09 09:53:50|5447.21|5446.51|5447.21|5446.51|5447.21|5446.51|5447.21|5446.51|122
1725875640000|2024-09-09 09:54:00|5446.96|5446.26|5447.46|5446.76|5447.58|5446.88|5446.96|5446.26|130
1725875650000|2024-09-09 09:54:10|5447.58|5446.88|5447.46|5446.76|5447.71|5447.01|5447.46|5446.76|67
1725875660000|2024-09-09 09:54:20|5447.58|5446.88|5447.21|5446.51|5447.71|5447.01|5447.21|5446.51|55
1725875670000|2024-09-09 09:54:30|||||||||97
1725875680000|2024-09-09 09:54:40|5446.96|5446.26|5446.96|5446.26|5446.96|5446.26|5446.96|5446.26|68
1725875690000|2024-09-09 09:54:50|5447.21|5446.51|5446.96|5446.26|5447.21|5446.51|5446.96|5446.26|55
1725875700000|2024-09-09 09:55:00|5447.21|5446.51|5447.21|5446.51|5447.21|5446.51|5447.21|5446.51|49
1725875710000|2024-09-09 09:55:10|5447.33|5446.63|5447.46|5446.76|5447.46|5446.76|5447.33|5446.63|26
1725875720000|2024-09-09 09:55:20|5447.58|5446.88|5447.71|5447.01|5447.71|5447.01|5447.58|5446.88|139
1725875730000|2024-09-09 09:55:30|5447.96|5447.26|5448.46|5447.76|5448.71|5448.01|5447.96|5447.26|88
1725875740000|2024-09-09 09:55:40|5448.58|5447.88|5448.46|5447.76|5448.71|5448.01|5448.46|5447.76|74
1725875750000|2024-09-09 09:55:50|5448.33|5447.63|5448.21|5447.51|5448.33|5447.63|5448.21|5447.51|11
1725875760000|2024-09-09 09:56:00|5448.33|5447.63|5448.71|5448.01|5448.71|5448.01|5448.33|5447.63|23
1725875770000|2024-09-09 09:56:10|5448.83|5448.13|5448.71|5448.01|5448.96|5448.26|5448.71|5448.01|49
1725875780000|2024-09-09 09:56:20|5448.96|5448.26|5448.96|5448.26|5448.96|5448.26|5448.96|5448.26|36
1725875790000|2024-09-09 09:56:30|5449.08|5448.38|5449.08|5448.38|5449.08|5448.38|5449.08|5448.38|3
1725875800000|2024-09-09 09:56:40|5449.21|5448.51|5449.21|5448.51|5449.46|5448.76|5449.21|5448.51|62
1725875810000|2024-09-09 09:56:50|5449.33|5448.63|5449.58|5448.88|5449.58|5448.88|5449.33|5448.63|53
1725875820000|2024-09-09 09:57:00|5449.46|5448.76|5449.46|5448.76|5449.58|5448.88|5449.21|5448.51|116
1725875830000|2024-09-09 09:57:10|5449.58|5448.88|5449.46|5448.76|5449.58|5448.88|5449.33|5448.63|30
1725875840000|2024-09-09 09:57:20|5449.71|5449.01|5449.71|5449.01|5449.71|5449.01|5449.71|5449.01|47
1725875850000|2024-09-09 09:57:30|5449.58|5448.88|5449.46|5448.76|5449.71|5449.01|5449.46|5448.76|76
1725875860000|2024-09-09 09:57:40|5449.58|5448.88|5449.58|5448.88|5449.71|5449.01|5449.58|5448.88|27
1725875870000|2024-09-09 09:57:50|5449.46|5448.76|5449.46|5448.76|5449.71|5449.01|5449.46|5448.76|78
1725875880000|2024-09-09 09:58:00|5449.58|5448.88|5449.71|5449.01|5449.71|5449.01|5449.58|5448.88|215
1725875890000|2024-09-09 09:58:10|5449.58|5448.88|5449.46|5448.76|5449.71|5449.01|5449.46|5448.76|75
1725875900000|2024-09-09 09:58:20|5449.71|5449.01|5449.33|5448.63|5449.71|5449.01|5449.33|5448.63|217
1725875910000|2024-09-09 09:58:30|5449.21|5448.51|5449.21|5448.51|5449.46|5448.76|5449.21|5448.51|40
1725875920000|2024-09-09 09:58:40|5449.33|5448.63|5449.46|5448.76|5449.46|5448.76|5449.21|5448.51|39
1725875930000|2024-09-09 09:58:50|5449.58|5448.88|5449.71|5449.01|5449.96|5449.26|5449.58|5448.88|92
1725875940000|2024-09-09 09:59:00|5449.83|5449.13|5449.71|5449.01|5449.96|5449.26|5449.71|5449.01|58
1725875950000|2024-09-09 09:59:10|5449.83|5449.13|5449.96|5449.26|5449.96|5449.26|5449.71|5449.01|47
1725875960000|2024-09-09 09:59:20|5450.21|5449.51|5450.21|5449.51|5450.21|5449.51|5450.21|5449.51|39
1725875970000|2024-09-09 09:59:30|5449.96|5449.26|5450.46|5449.76|5450.46|5449.76|5449.96|5449.26|111
1725875980000|2024-09-09 09:59:40|||||||||5
1725875990000|2024-09-09 09:59:50|||||||||85
1725876000000|2024-09-09 10:00:00|5450.21|5449.51|5450.21|5449.51|5450.21|5449.51|5450.21|5449.51|30
1725876010000|2024-09-09 10:00:10|5450.46|5449.76|5450.46|5449.76|5450.46|5449.76|5450.46|5449.76|304
1725876020000|2024-09-09 10:00:20|||||||||45
1725876030000|2024-09-09 10:00:30|5450.21|5449.51|5449.96|5449.26|5450.21|5449.51|5449.96|5449.26|100
1725876040000|2024-09-09 10:00:40|||||||||16
1725876050000|2024-09-09 10:00:50|5450.08|5449.38|5449.96|5449.26|5450.08|5449.38|5449.96|5449.26|44
1725876060000|2024-09-09 10:01:00|5450.21|5449.51|5450.46|5449.76|5450.46|5449.76|5450.21|5449.51|40
1725876070000|2024-09-09 10:01:10|5450.58|5449.88|5450.71|5450.01|5450.71|5450.01|5450.58|5449.88|313
1725876080000|2024-09-09 10:01:20|5450.46|5449.76|5450.46|5449.76|5450.58|5449.88|5450.46|5449.76|114
1725876090000|2024-09-09 10:01:30|5451.46|5450.76|5451.46|5450.76|5451.58|5450.88|5451.46|5450.76|362
1725876100000|2024-09-09 10:01:40|5451.71|5451.01|5451.71|5451.01|5451.71|5451.01|5451.46|5450.76|172
1725876110000|2024-09-09 10:01:50|5451.46|5450.76|5451.21|5450.51|5451.58|5450.88|5451.21|5450.51|191
1725876120000|2024-09-09 10:02:00|5450.96|5450.26|5450.71|5450.01|5450.96|5450.26|5450.71|5450.01|68
1725876130000|2024-09-09 10:02:10|5450.96|5450.26|5450.96|5450.26|5450.96|5450.26|5450.96|5450.26|19
1725876140000|2024-09-09 10:02:20|5451.08|5450.38|5450.96|5450.26|5451.08|5450.38|5450.96|5450.26|25
1725876150000|2024-09-09 10:02:30|5451.21|5450.51|5451.21|5450.51|5451.21|5450.51|5451.21|5450.51|18
1725876160000|2024-09-09 10:02:40|5451.33|5450.63|5451.46|5450.76|5451.46|5450.76|5451.33|5450.63|33
1725876170000|2024-09-09 10:02:50|||||||||43
1725876180000|2024-09-09 10:03:00|||||||||52
1725876190000|2024-09-09 10:03:10|||||||||73
1725876200000|2024-09-09 10:03:20|||||||||62
1725876220000|2024-09-09 10:03:40|5451.71|5451.01|5451.71|5451.01|5451.71|5451.01|5451.71|5451.01|320
1725876230000|2024-09-09 10:03:50|5452.71|5452.01|5452.46|5451.76|5452.71|5452.01|5452.46|5451.76|408
1725876240000|2024-09-09 10:04:00|5452.21|5451.51|5452.46|5451.76|5452.71|5452.01|5452.21|5451.51|176
1725876250000|2024-09-09 10:04:10|||||||||37
1725876260000|2024-09-09 10:04:20|5452.33|5451.63|5452.46|5451.76|5452.46|5451.76|5452.21|5451.51|61
1725876270000|2024-09-09 10:04:30|5452.33|5451.63|5452.71|5452.01|5452.71|5452.01|5452.21|5451.51|64
1725876280000|2024-09-09 10:04:40|5452.83|5452.13|5452.96|5452.26|5452.96|5452.26|5452.83|5452.13|67
1725876290000|2024-09-09 10:04:50|5452.71|5452.01|5452.71|5452.01|5452.71|5452.01|5452.71|5452.01|21
1725876300000|2024-09-09 10:05:00|5452.96|5452.26|5452.96|5452.26|5453.21|5452.51|5452.71|5452.01|147
1725876310000|2024-09-09 10:05:10|5452.83|5452.13|5452.71|5452.01|5452.96|5452.26|5452.46|5451.76|137
1725876320000|2024-09-09 10:05:20|5452.83|5452.13|5453.21|5452.51|5453.33|5452.63|5452.83|5452.13|92
1725876330000|2024-09-09 10:05:30|5453.08|5452.38|5452.71|5452.01|5453.08|5452.38|5452.71|5452.01|100
1725876340000|2024-09-09 10:05:40|5452.46|5451.76|5452.46|5451.76|5452.46|5451.76|5452.46|5451.76|29
1725876350000|2024-09-09 10:05:50|5452.33|5451.63|5452.46|5451.76|5452.46|5451.76|5452.33|5451.63|61
1725876360000|2024-09-09 10:06:00|5452.33|5451.63|5451.96|5451.26|5452.33|5451.63|5451.96|5451.26|62
1725876370000|2024-09-09 10:06:10|5452.08|5451.38|5451.71|5451.01|5452.21|5451.51|5451.71|5451.01|244
1725876380000|2024-09-09 10:06:20|||||||||9
1725876390000|2024-09-09 10:06:30|5451.83|5451.13|5451.96|5451.26|5451.96|5451.26|5451.83|5451.13|32
1725876400000|2024-09-09 10:06:40|||||||||7
1725876410000|2024-09-09 10:06:50|5451.71|5451.01|5452.46|5451.76|5452.71|5452.01|5451.71|5451.01|252
1725876420000|2024-09-09 10:07:00|||||||||47
1725876430000|2024-09-09 10:07:10|||||||||5
1725876440000|2024-09-09 10:07:20|5452.58|5451.88|5452.96|5452.26|5452.96|5452.26|5452.58|5451.88|72
1725876450000|2024-09-09 10:07:30|5453.21|5452.51|5453.46|5452.76|5453.46|5452.76|5453.21|5452.51|59
1725876460000|2024-09-09 10:07:40|5453.58|5452.88|5453.46|5452.76|5453.58|5452.88|5453.46|5452.76|24
1725876470000|2024-09-09 10:07:50|5453.58|5452.88|5453.46|5452.76|5453.58|5452.88|5453.46|5452.76|47
1725876480000|2024-09-09 10:08:00|5453.21|5452.51|5453.21|5452.51|5453.33|5452.63|5453.21|5452.51|33
1725876490000|2024-09-09 10:08:10|||||||||11
1725876500000|2024-09-09 10:08:20|||||||||6
1725876510000|2024-09-09 10:08:30|5453.33|5452.63|5453.21|5452.51|5453.46|5452.76|5453.21|5452.51|32
1725876520000|2024-09-09 10:08:40|||||||||63
1725876530000|2024-09-09 10:08:50|||||||||31
1725876540000|2024-09-09 10:09:00|5453.33|5452.63|5453.46|5452.76|5453.46|5452.76|5453.33|5452.63|30
1725876550000|2024-09-09 10:09:10|5453.71|5453.01|5453.46|5452.76|5453.71|5453.01|5453.46|5452.76|49
1725876560000|2024-09-09 10:09:20|5453.71|5453.01|5453.71|5453.01|5453.71|5453.01|5453.71|5453.01|51
1725876570000|2024-09-09 10:09:30|||||||||40
1725876580000|2024-09-09 10:09:40|5453.96|5453.26|5453.96|5453.26|5453.96|5453.26|5453.71|5453.01|52
1725876590000|2024-09-09 10:09:50|||||||||3
1725876600000|2024-09-09 10:10:00|5453.71|5453.01|5453.71|5453.01|5453.83|5453.13|5453.46|5452.76|162
1725876610000|2024-09-09 10:10:10|5453.46|5452.76|5453.21|5452.51|5453.46|5452.76|5453.21|5452.51|135
1725876620000|2024-09-09 10:10:20|5453.46|5452.76|5453.96|5453.26|5453.96|5453.26|5453.46|5452.76|69
1725876630000|2024-09-09 10:10:30|||||||||26
1725876650000|2024-09-09 10:10:50|5453.83|5453.13|5453.71|5453.01|5453.83|5453.13|5453.71|5453.01|34
1725876660000|2024-09-09 10:11:00|5453.83|5453.13|5453.71|5453.01|5453.96|5453.26|5453.71|5453.01|29
1725876670000|2024-09-09 10:11:10|||||||||14
1725876680000|2024-09-09 10:11:20|||||||||3
1725876690000|2024-09-09 10:11:30|5453.96|5453.26|5453.71|5453.01|5453.96|5453.26|5453.71|5453.01|102
1725876700000|2024-09-09 10:11:40|5453.83|5453.13|5454.21|5453.51|5454.21|5453.51|5453.83|5453.13|58
1725876710000|2024-09-09 10:11:50|5454.08|5453.38|5453.96|5453.26|5454.08|5453.38|5453.96|5453.26|23
1725876720000|2024-09-09 10:12:00|||||||||38
1725876730000|2024-09-09 10:12:10|5454.08|5453.38|5453.96|5453.26|5454.08|5453.38|5453.96|5453.26|25
1725876740000|2024-09-09 10:12:20|5453.71|5453.01|5453.71|5453.01|5453.83|5453.13|5453.71|5453.01|37
1725876750000|2024-09-09 10:12:30|||||||||4
1725876760000|2024-09-09 10:12:40|||||||||15
1725876770000|2024-09-09 10:12:50|5453.46|5452.76|5453.46|5452.76|5453.46|5452.76|5453.46|5452.76|72
1725876780000|2024-09-09 10:13:00|5453.21|5452.51|5453.83|5453.13|5453.96|5453.26|5453.21|5452.51|128
1725876790000|2024-09-09 10:13:10|5453.71|5453.01|5453.71|5453.01|5453.71|5453.01|5453.71|5453.01|57
1725876800000|2024-09-09 10:13:20|5453.83|5453.13|5453.96|5453.26|5453.96|5453.26|5453.71|5453.01|87
1725876810000|2024-09-09 10:13:30|||||||||3
1725876820000|2024-09-09 10:13:40|5454.21|5453.51|5454.21|5453.51|5454.21|5453.51|5454.21|5453.51|42
1725876830000|2024-09-09 10:13:50|5453.96|5453.26|5453.96|5453.26|5454.21|5453.51|5453.96|5453.26|59
1725876840000|2024-09-09 10:14:00|||||||||11
1725876850000|2024-09-09 10:14:10|||||||||8
1725876860000|2024-09-09 10:14:20|||||||||15
1725876870000|2024-09-09 10:14:30|5454.08|5453.38|5454.46|5453.76|5454.46|5453.76|5454.08|5453.38|159
1725876880000|2024-09-09 10:14:40|||||||||97
1725876890000|2024-09-09 10:14:50|5454.58|5453.88|5454.71|5454.01|5454.71|5454.01|5454.58|5453.88|56
1725876900000|2024-09-09 10:15:00|5454.96|5454.26|5454.96|5454.26|5455.46|5454.76|5454.96|5454.26|328
1725876910000|2024-09-09 10:15:10|5454.71|5454.01|5454.83|5454.13|5454.96|5454.26|5454.71|5454.01|115
1725876920000|2024-09-09 10:15:20|5454.71|5454.01|5454.96|5454.26|5454.96|5454.26|5454.71|5454.01|12
1725876940000|2024-09-09 10:15:40|||||||||13
1725876950000|2024-09-09 10:15:50|||||||||17
1725876960000|2024-09-09 10:16:00|||||||||9
1725876970000|2024-09-09 10:16:10|||||||||34
1725876980000|2024-09-09 10:16:20|5454.71|5454.01|5454.71|5454.01|5454.71|5454.01|5454.71|5454.01|24
1725876990000|2024-09-09 10:16:30|5454.46|5453.76|5454.46|5453.76|5454.46|5453.76|5454.46|5453.76|58
1725877000000|2024-09-09 10:16:40|||||||||1
1725877010000|2024-09-09 10:16:50|5454.71|5454.01|5454.46|5453.76|5454.71|5454.01|5454.46|5453.76|79
1725877020000|2024-09-09 10:17:00|5454.58|5453.88|5453.71|5453.01|5454.71|5454.01|5453.71|5453.01|307
1725877030000|2024-09-09 10:17:10|5453.96|5453.26|5453.96|5453.26|5453.96|5453.26|5453.96|5453.26|94
1725877040000|2024-09-09 10:17:20|5453.71|5453.01|5453.46|5452.76|5453.71|5453.01|5453.46|5452.76|100
1725877050000|2024-09-09 10:17:30|5453.58|5452.88|5453.46|5452.76|5453.71|5453.01|5453.46|5452.76|56
1725877060000|2024-09-09 10:17:40|5453.71|5453.01|5453.46|5452.76|5453.71|5453.01|5453.21|5452.51|179
1725877070000|2024-09-09 10:17:50|||||||||9
1725877080000|2024-09-09 10:18:00|5453.71|5453.01|5453.96|5453.26|5453.96|5453.26|5453.71|5453.01|42
1725877090000|2024-09-09 10:18:10|5453.71|5453.01|5453.71|5453.01|5453.71|5453.01|5453.71|5453.01|23
1725877100000|2024-09-09 10:18:20|5453.46|5452.76|5453.46|5452.76|5453.46|5452.76|5453.46|5452.76|57
1725877110000|2024-09-09 10:18:30|||||||||5
1725877120000|2024-09-09 10:18:40|||||||||1
1725877130000|2024-09-09 10:18:50|||||||||15
1725877150000|2024-09-09 10:19:10|5453.58|5452.88|5453.71|5453.01|5453.71|5453.01|5453.46|5452.76|68
1725877160000|2024-09-09 10:19:20|5453.83|5453.13|5453.71|5453.01|5453.83|5453.13|5453.71|5453.01|38
1725877170000|2024-09-09 10:19:30|5453.58|5452.88|5453.21|5452.51|5453.58|5452.88|5453.21|5452.51|37
1725877180000|2024-09-09 10:19:40|5453.08|5452.38|5452.21|5451.51|5453.08|5452.38|5452.21|5451.51|56
1725877190000|2024-09-09 10:19:50|5452.08|5451.38|5452.21|5451.51|5452.21|5451.51|5451.96|5451.26|71
1725877200000|2024-09-09 10:20:00|5451.96|5451.26|5451.96|5451.26|5451.96|5451.26|5451.96|5451.26|131
1725877210000|2024-09-09 10:20:10|5452.21|5451.51|5452.71|5452.01|5452.71|5452.01|5452.21|5451.51|94
1725877220000|2024-09-09 10:20:20|||||||||2
1725877230000|2024-09-09 10:20:30|5452.96|5452.26|5453.21|5452.51|5453.46|5452.76|5452.96|5452.26|116
1725877240000|2024-09-09 10:20:40|5452.96|5452.26|5453.21|5452.51|5453.21|5452.51|5452.96|5452.26|51
1725877250000|2024-09-09 10:20:50|||||||||3
1725877260000|2024-09-09 10:21:00|5453.08|5452.38|5452.71|5452.01|5453.21|5452.51|5452.71|5452.01|45
1725877280000|2024-09-09 10:21:20|5452.46|5451.76|5452.46|5451.76|5452.46|5451.76|5452.46|5451.76|24
1725877290000|2024-09-09 10:21:30|5452.71|5452.01|5452.71|5452.01|5452.71|5452.01|5452.58|5451.88|53
1725877300000|2024-09-09 10:21:40|5452.58|5451.88|5452.46|5451.76|5452.58|5451.88|5452.46|5451.76|24
1725877310000|2024-09-09 10:21:50|5452.58|5451.88|5452.71|5452.01|5452.71|5452.01|5452.58|5451.88|17
1725877320000|2024-09-09 10:22:00|||||||||1
1725877330000|2024-09-09 10:22:10|5452.58|5451.88|5452.46|5451.76|5452.58|5451.88|5452.46|5451.76|37
1725877340000|2024-09-09 10:22:20|||||||||31
1725877350000|2024-09-09 10:22:30|5452.33|5451.63|5451.71|5451.01|5452.33|5451.63|5451.71|5451.01|44
1725877360000|2024-09-09 10:22:40|||||||||28
1725877370000|2024-09-09 10:22:50|5451.46|5450.76|5451.21|5450.51|5451.46|5450.76|5450.96|5450.26|163
1725877380000|2024-09-09 10:23:00|5451.08|5450.38|5450.96|5450.26|5451.08|5450.38|5450.96|5450.26|75
1725877390000|2024-09-09 10:23:10|||||||||1
1725877400000|2024-09-09 10:23:20|5450.71|5450.01|5451.21|5450.51|5451.21|5450.51|5450.46|5449.76|392
1725877410000|2024-09-09 10:23:30|5450.96|5450.26|5451.33|5450.63|5451.46|5450.76|5450.83|5450.13|519
1725877420000|2024-09-09 10:23:40|5451.21|5450.51|5451.46|5450.76|5451.46|5450.76|5451.21|5450.51|41
1725877430000|2024-09-09 10:23:50|5451.58|5450.88|5451.71|5451.01|5451.71|5451.01|5451.58|5450.88|45
1725877440000|2024-09-09 10:24:00|||||||||27
1725877450000|2024-09-09 10:24:10|5451.58|5450.88|5451.21|5450.51|5451.58|5450.88|5451.21|5450.51|36
1725877460000|2024-09-09 10:24:20|5451.33|5450.63|5451.46|5450.76|5451.46|5450.76|5451.21|5450.51|56
1725877480000|2024-09-09 10:24:40|5451.21|5450.51|5451.46|5450.76|5451.46|5450.76|5451.21|5450.51|195
1725877490000|2024-09-09 10:24:50|5451.58|5450.88|5451.71|5451.01|5451.71|5451.01|5451.58|5450.88|6
1725877500000|2024-09-09 10:25:00|5451.83|5451.13|5451.96|5451.26|5451.96|5451.26|5451.83|5451.13|24
1725877510000|2024-09-09 10:25:10|||||||||1
1725877520000|2024-09-09 10:25:20|5451.21|5450.51|5450.46|5449.76|5451.21|5450.51|5450.46|5449.76|211
1725877530000|2024-09-09 10:25:30|5450.96|5450.26|5451.21|5450.51|5451.21|5450.51|5450.96|5450.26|95
1725877540000|2024-09-09 10:25:40|5451.33|5450.63|5451.21|5450.51|5451.46|5450.76|5451.21|5450.51|41
1725877550000|2024-09-09 10:25:50|5451.33|5450.63|5451.46|5450.76|5451.71|5451.01|5451.33|5450.63|132
1725877560000|2024-09-09 10:26:00|||||||||12
1725877570000|2024-09-09 10:26:10|||||||||4
1725877600000|2024-09-09 10:26:40|5451.33|5450.63|5451.21|5450.51|5451.33|5450.63|5451.21|5450.51|21
1725877610000|2024-09-09 10:26:50|5451.33|5450.63|5451.46|5450.76|5451.46|5450.76|5451.33|5450.63|20
1725877620000|2024-09-09 10:27:00|||||||||25
1725877630000|2024-09-09 10:27:10|5451.71|5451.01|5451.46|5450.76|5451.71|5451.01|5451.46|5450.76|146
1725877640000|2024-09-09 10:27:20|5451.71|5451.01|5451.46|5450.76|5451.71|5451.01|5451.46|5450.76|78
1725877650000|2024-09-09 10:27:30|5451.58|5450.88|5451.96|5451.26|5451.96|5451.26|5451.58|5450.88|39
1725877660000|2024-09-09 10:27:40|5452.08|5451.38|5452.46|5451.76|5452.46|5451.76|5452.08|5451.38|55
1725877670000|2024-09-09 10:27:50|5452.58|5451.88|5452.71|5452.01|5452.71|5452.01|5452.58|5451.88|33
1725877680000|2024-09-09 10:28:00|5452.83|5452.13|5452.71|5452.01|5452.96|5452.26|5452.71|5452.01|29
1725877690000|2024-09-09 10:28:10|5452.96|5452.26|5452.96|5452.26|5452.96|5452.26|5452.83|5452.13|64
1725877700000|2024-09-09 10:28:20|5452.83|5452.13|5452.96|5452.26|5452.96|5452.26|5452.83|5452.13|24
1725877710000|2024-09-09 10:28:30|||||||||14
1725877740000|2024-09-09 10:29:00|||||||||2
1725877760000|2024-09-09 10:29:20|5453.08|5452.38|5453.21|5452.51|5453.21|5452.51|5453.08|5452.38|35
1725877770000|2024-09-09 10:29:30|5452.96|5452.26|5452.71|5452.01|5452.96|5452.26|5452.71|5452.01|76
1725877780000|2024-09-09 10:29:40|5452.83|5452.13|5452.71|5452.01|5452.96|5452.26|5452.71|5452.01|19
1725877790000|2024-09-09 10:29:50|||||||||9
1725877800000|2024-09-09 10:30:00|5452.58|5451.88|5452.46|5451.76|5452.58|5451.88|5452.46|5451.76|24
1725877810000|2024-09-09 10:30:10|5452.71|5452.01|5452.96|5452.26|5452.96|5452.26|5452.71|5452.01|390
1725877820000|2024-09-09 10:30:20|||||||||35
1725877830000|2024-09-09 10:30:30|||||||||1
1725877840000|2024-09-09 10:30:40|5452.83|5452.13|5452.21|5451.51|5452.83|5452.13|5452.21|5451.51|98
1725877850000|2024-09-09 10:30:50|5452.33|5451.63|5451.96|5451.26|5452.46|5451.76|5451.96|5451.26|70
1725877860000|2024-09-09 10:31:00|5452.08|5451.38|5452.21|5451.51|5452.21|5451.51|5452.08|5451.38|16
1725877870000|2024-09-09 10:31:10|5451.96|5451.26|5451.96|5451.26|5451.96|5451.26|5451.96|5451.26|48
1725877880000|2024-09-09 10:31:20|5451.83|5451.13|5451.96|5451.26|5451.96|5451.26|5451.83|5451.13|16
1725877890000|2024-09-09 10:31:30|5451.71|5451.01|5451.71|5451.01|5451.71|5451.01|5451.71|5451.01|38
1725877910000|2024-09-09 10:31:50|5451.96|5451.26|5451.96|5451.26|5452.21|5451.51|5451.96|5451.26|55
1725877920000|2024-09-09 10:32:00|5451.83|5451.13|5451.71|5451.01|5451.96|5451.26|5451.71|5451.01|15
1725877930000|2024-09-09 10:32:10|5451.21|5450.51|5450.96|5450.26|5451.21|5450.51|5450.96|5450.26|150
1725877940000|2024-09-09 10:32:20|5451.21|5450.51|5450.96|5450.26|5451.21|5450.51|5450.96|5450.26|7
1725877950000|2024-09-09 10:32:30|5451.21|5450.51|5451.46|5450.76|5451.58|5450.88|5451.21|5450.51|102
1725877960000|2024-09-09 10:32:40|5451.21|5450.51|5451.46|5450.76|5451.46|5450.76|5450.96|5450.26|76
1725877970000|2024-09-09 10:32:50|5451.71|5451.01|5451.71|5451.01|5451.71|5451.01|5451.46|5450.76|102
1725877980000|2024-09-09 10:33:00|5451.83|5451.13|5451.96|5451.26|5452.21|5451.51|5451.83|5451.13|102
1725877990000|2024-09-09 10:33:10|||||||||25
1725878000000|2024-09-09 10:33:20|5451.83|5451.13|5451.71|5451.01|5451.83|5451.13|5451.71|5451.01|20
1725878010000|2024-09-09 10:33:30|5451.83|5451.13|5451.96|5451.26|5451.96|5451.26|5451.71|5451.01|21
1725878020000|2024-09-09 10:33:40|||||||||9
1725878030000|2024-09-09 10:33:50|||||||||3
1725878040000|2024-09-09 10:34:00|5451.83|5451.13|5451.71|5451.01|5451.83|5451.13|5451.71|5451.01|8
1725878050000|2024-09-09 10:34:10|5451.96|5451.26|5451.46|5450.76|5451.96|5451.26|5451.21|5450.51|219
1725878060000|2024-09-09 10:34:20|5451.21|5450.51|5451.21|5450.51|5451.21|5450.51|5451.21|5450.51|35
1725878070000|2024-09-09 10:34:30|5450.96|5450.26|5450.96|5450.26|5450.96|5450.26|5450.71|5450.01|150
1725878080000|2024-09-09 10:34:40|5450.83|5450.13|5450.71|5450.01|5450.83|5450.13|5450.71|5450.01|22
1725878090000|2024-09-09 10:34:50|||||||||6
1725878100000|2024-09-09 10:35:00|5450.83|5450.13|5450.46|5449.76|5450.83|5450.13|5450.46|5449.76|69
1725878110000|2024-09-09 10:35:10|5450.33|5449.63|5450.21|5449.51|5450.33|5449.63|5450.21|5449.51|47
1725878120000|2024-09-09 10:35:20|5450.46|5449.76|5450.21|5449.51|5450.46|5449.76|5450.21|5449.51|70
1725878130000|2024-09-09 10:35:30|5450.46|5449.76|5450.46|5449.76|5450.46|5449.76|5450.21|5449.51|73
1725878140000|2024-09-09 10:35:40|5450.33|5449.63|5450.46|5449.76|5450.46|5449.76|5450.08|5449.38|337
1725878150000|2024-09-09 10:35:50|||||||||78
1725878160000|2024-09-09 10:36:00|5450.33|5449.63|5450.46|5449.76|5450.46|5449.76|5450.33|5449.63|17
1725878170000|2024-09-09 10:36:10|5450.21|5449.51|5450.46|5449.76|5450.46|5449.76|5450.21|5449.51|106
1725878180000|2024-09-09 10:36:20|5450.71|5450.01|5450.96|5450.26|5450.96|5450.26|5450.71|5450.01|278
1725878190000|2024-09-09 10:36:30|5451.21|5450.51|5451.46|5450.76|5451.46|5450.76|5451.21|5450.51|39
1725878200000|2024-09-09 10:36:40|5451.58|5450.88|5451.46|5450.76|5451.58|5450.88|5451.46|5450.76|28
1725878210000|2024-09-09 10:36:50|5451.21|5450.51|5451.21|5450.51|5451.21|5450.51|5450.96|5450.26|143
1725878220000|2024-09-09 10:37:00|5450.96|5450.26|5450.96|5450.26|5450.96|5450.26|5450.96|5450.26|25
1725878230000|2024-09-09 10:37:10|5450.71|5450.01|5450.71|5450.01|5450.83|5450.13|5450.71|5450.01|32
1725878240000|2024-09-09 10:37:20|5450.83|5450.13|5450.71|5450.01|5450.83|5450.13|5450.71|5450.01|68
1725878250000|2024-09-09 10:37:30|5450.96|5450.26|5450.96|5450.26|5450.96|5450.26|5450.96|5450.26|24
1725878260000|2024-09-09 10:37:40|5450.83|5450.13|5450.71|5450.01|5450.96|5450.26|5450.71|5450.01|16
1725878270000|2024-09-09 10:37:50|5450.46|5449.76|5451.21|5450.51|5451.21|5450.51|5450.46|5449.76|165
1725878280000|2024-09-09 10:38:00|5451.46|5450.76|5451.21|5450.51|5451.46|5450.76|5451.21|5450.51|32
1725878290000|2024-09-09 10:38:10|5450.96|5450.26|5450.96|5450.26|5450.96|5450.26|5450.96|5450.26|20
1725878300000|2024-09-09 10:38:20|5450.71|5450.01|5450.96|5450.26|5450.96|5450.26|5450.71|5450.01|34
1725878310000|2024-09-09 10:38:30|5450.71|5450.01|5450.46|5449.76|5450.71|5450.01|5450.46|5449.76|33
1725878330000|2024-09-09 10:38:50|||||||||11
1725878350000|2024-09-09 10:39:10|5450.21|5449.51|5449.96|5449.26|5450.21|5449.51|5449.71|5449.01|66
1725878360000|2024-09-09 10:39:20|||||||||20
1725878370000|2024-09-09 10:39:30|||||||||22
1725878380000|2024-09-09 10:39:40|5449.83|5449.13|5449.96|5449.26|5449.96|5449.26|5449.71|5449.01|32
1725878390000|2024-09-09 10:39:50|5449.71|5449.01|5449.71|5449.01|5449.96|5449.26|5449.71|5449.01|15
1725878400000|2024-09-09 10:40:00|5449.83|5449.13|5449.96|5449.26|5449.96|5449.26|5449.71|5449.01|20
1725878410000|2024-09-09 10:40:10|5449.83|5449.13|5449.71|5449.01|5449.83|5449.13|5449.46|5448.76|41
1725878420000|2024-09-09 10:40:20|||||||||30
1725878430000|2024-09-09 10:40:30|||||||||32
1725878440000|2024-09-09 10:40:40|5449.46|5448.76|5449.46|5448.76|5449.46|5448.76|5449.46|5448.76|13
1725878450000|2024-09-09 10:40:50|||||||||8
1725878460000|2024-09-09 10:41:00|5449.21|5448.51|5449.21|5448.51|5449.21|5448.51|5448.96|5448.26|83
1725878470000|2024-09-09 10:41:10|5449.46|5448.76|5449.46|5448.76|5449.46|5448.76|5449.46|5448.76|29
1725878480000|2024-09-09 10:41:20|||||||||6
1725878490000|2024-09-09 10:41:30|5449.21|5448.51|5449.21|5448.51|5449.46|5448.76|5449.21|5448.51|21
1725878500000|2024-09-09 10:41:40|||||||||27
1725878510000|2024-09-09 10:41:50|5448.96|5448.26|5448.71|5448.01|5448.96|5448.26|5448.71|5448.01|42
1725878520000|2024-09-09 10:42:00|5448.58|5447.88|5448.46|5447.76|5448.58|5447.88|5448.46|5447.76|57
1725878530000|2024-09-09 10:42:10|5448.58|5447.88|5448.46|5447.76|5448.71|5448.01|5448.21|5447.51|110
1725878540000|2024-09-09 10:42:20|5448.21|5447.51|5448.21|5447.51|5448.21|5447.51|5447.96|5447.26|119
1725878550000|2024-09-09 10:42:30|5448.08|5447.38|5447.71|5447.01|5448.08|5447.38|5447.71|5447.01|52
1725878560000|2024-09-09 10:42:40|5447.83|5447.13|5447.71|5447.01|5447.83|5447.13|5447.71|5447.01|55
1725878570000|2024-09-09 10:42:50|5447.58|5446.88|5447.46|5446.76|5447.58|5446.88|5447.21|5446.51|141
1725878580000|2024-09-09 10:43:00|5447.71|5447.01|5447.96|5447.26|5447.96|5447.26|5447.71|5447.01|50
1725878590000|2024-09-09 10:43:10|5447.71|5447.01|5447.71|5447.01|5447.71|5447.01|5447.71|5447.01|62
1725878600000|2024-09-09 10:43:20|5447.96|5447.26|5447.96|5447.26|5447.96|5447.26|5447.96|5447.26|29
1725878610000|2024-09-09 10:43:30|5447.83|5447.13|5447.96|5447.26|5447.96|5447.26|5447.71|5447.01|69
1725878620000|2024-09-09 10:43:40|5448.21|5447.51|5448.21|5447.51|5448.21|5447.51|5448.21|5447.51|52
1725878630000|2024-09-09 10:43:50|5448.46|5447.76|5448.71|5448.01|5448.71|5448.01|5448.46|5447.76|37
1725878640000|2024-09-09 10:44:00|5448.96|5448.26|5448.96|5448.26|5448.96|5448.26|5448.71|5448.01|27
1725878650000|2024-09-09 10:44:10|||||||||10
1725878660000|2024-09-09 10:44:20|||||||||5
1725878670000|2024-09-09 10:44:30|5448.71|5448.01|5448.71|5448.01|5448.71|5448.01|5448.71|5448.01|15
1725878680000|2024-09-09 10:44:40|5448.58|5447.88|5448.46|5447.76|5448.58|5447.88|5448.21|5447.51|46
1725878690000|2024-09-09 10:44:50|5448.71|5448.01|5448.71|5448.01|5448.71|5448.01|5448.46|5447.76|56
1725878700000|2024-09-09 10:45:00|5448.46|5447.76|5448.21|5447.51|5448.46|5447.76|5448.21|5447.51|25
1725878710000|2024-09-09 10:45:10|5447.96|5447.26|5447.96|5447.26|5447.96|5447.26|5447.96|5447.26|22
1725878720000|2024-09-09 10:45:20|5448.21|5447.51|5448.46|5447.76|5448.46|5447.76|5448.21|5447.51|83
1725878730000|2024-09-09 10:45:30|5448.58|5447.88|5448.71|5448.01|5448.71|5448.01|5448.46|5447.76|18
1725878740000|2024-09-09 10:45:40|5448.96|5448.26|5448.71|5448.01|5448.96|5448.26|5448.71|5448.01|39
1725878750000|2024-09-09 10:45:50|5448.58|5447.88|5449.46|5448.76|5449.46|5448.76|5448.46|5447.76|87
1725878760000|2024-09-09 10:46:00|5449.71|5449.01|5449.46|5448.76|5449.71|5449.01|5449.46|5448.76|29
1725878770000|2024-09-09 10:46:10|||||||||8
1725878780000|2024-09-09 10:46:20|5449.71|5449.01|5449.71|5449.01|5449.71|5449.01|5449.71|5449.01|33
1725878790000|2024-09-09 10:46:30|5449.58|5448.88|5449.71|5449.01|5449.71|5449.01|5449.46|5448.76|72
1725878800000|2024-09-09 10:46:40|5449.83|5449.13|5449.71|5449.01|5449.83|5449.13|5449.71|5449.01|46
1725878810000|2024-09-09 10:46:50|||||||||3
1725878820000|2024-09-09 10:47:00|||||||||36
1725878830000|2024-09-09 10:47:10|5449.96|5449.26|5449.96|5449.26|5449.96|5449.26|5449.71|5449.01|56
1725878840000|2024-09-09 10:47:20|5449.71|5449.01|5449.96|5449.26|5449.96|5449.26|5449.71|5449.01|40
1725878850000|2024-09-09 10:47:30|5449.83|5449.13|5449.21|5448.51|5449.83|5449.13|5449.21|5448.51|59
1725878860000|2024-09-09 10:47:40|5449.08|5448.38|5448.96|5448.26|5449.21|5448.51|5448.96|5448.26|41
1725878870000|2024-09-09 10:47:50|||||||||10
1725878880000|2024-09-09 10:48:00|5449.21|5448.51|5449.33|5448.63|5449.46|5448.76|5449.21|5448.51|19
1725878890000|2024-09-09 10:48:10|5449.21|5448.51|5449.46|5448.76|5449.46|5448.76|5449.21|5448.51|17
1725878910000|2024-09-09 10:48:30|||||||||39
1725878920000|2024-09-09 10:48:40|5449.21|5448.51|5449.21|5448.51|5449.46|5448.76|5449.21|5448.51|25
1725878930000|2024-09-09 10:48:50|5449.08|5448.38|5449.21|5448.51|5449.21|5448.51|5448.96|5448.26|50
1725878940000|2024-09-09 10:49:00|5448.96|5448.26|5448.96|5448.26|5448.96|5448.26|5448.71|5448.01|39
1725878950000|2024-09-09 10:49:10|5448.71|5448.01|5448.96|5448.26|5448.96|5448.26|5448.71|5448.01|53
1725878960000|2024-09-09 10:49:20|||||||||6
1725878970000|2024-09-09 10:49:30|5449.08|5448.38|5448.96|5448.26|5449.08|5448.38|5448.96|5448.26|29
1725878980000|2024-09-09 10:49:40|5448.71|5448.01|5448.71|5448.01|5448.96|5448.26|5448.71|5448.01|17
1725878990000|2024-09-09 10:49:50|||||||||1
1725879000000|2024-09-09 10:50:00|5448.46|5447.76|5448.96|5448.26|5448.96|5448.26|5448.46|5447.76|28
1725879010000|2024-09-09 10:50:10|5448.71|5448.01|5448.71|5448.01|5448.96|5448.26|5448.71|5448.01|46
1725879020000|2024-09-09 10:50:20|5448.46|5447.76|5448.21|5447.51|5448.46|5447.76|5448.21|5447.51|23
1725879030000|2024-09-09 10:50:30|5448.08|5447.38|5447.96|5447.26|5448.08|5447.38|5447.96|5447.26|6
1725879040000|2024-09-09 10:50:40|5448.08|5447.38|5447.96|5447.26|5448.08|5447.38|5447.96|5447.26|22
1725879050000|2024-09-09 10:50:50|5447.71|5447.01|5447.71|5447.01|5447.71|5447.01|5447.71|5447.01|18
1725879060000|2024-09-09 10:51:00|5447.96|5447.26|5446.96|5446.26|5447.96|5447.26|5446.96|5446.26|83
1725879070000|2024-09-09 10:51:10|5447.08|5446.38|5447.21|5446.51|5447.21|5446.51|5446.96|5446.26|72
1725879080000|2024-09-09 10:51:20|5446.96|5446.26|5447.46|5446.76|5447.46|5446.76|5446.96|5446.26|44
1725879090000|2024-09-09 10:51:30|5447.58|5446.88|5448.46|5447.76|5448.46|5447.76|5447.58|5446.88|49
1725879100000|2024-09-09 10:51:40|5447.96|5447.26|5448.21|5447.51|5448.21|5447.51|5447.96|5447.26|28
1725879110000|2024-09-09 10:51:50|5448.08|5447.38|5447.71|5447.01|5448.21|5447.51|5447.71|5447.01|27
1725879120000|2024-09-09 10:52:00|5447.83|5447.13|5447.96|5447.26|5447.96|5447.26|5447.83|5447.13|20
1725879130000|2024-09-09 10:52:10|||||||||9
1725879140000|2024-09-09 10:52:20|5448.08|5447.38|5447.96|5447.26|5448.21|5447.51|5447.96|5447.26|23
1725879150000|2024-09-09 10:52:30|5447.71|5447.01|5447.46|5446.76|5447.71|5447.01|5447.46|5446.76|58
1725879160000|2024-09-09 10:52:40|5447.21|5446.51|5446.96|5446.26|5447.21|5446.51|5446.96|5446.26|40
1725879170000|2024-09-09 10:52:50|5446.71|5446.01|5446.96|5446.26|5446.96|5446.26|5446.71|5446.01|41
1725879180000|2024-09-09 10:53:00|5447.08|5446.38|5447.08|5446.38|5447.08|5446.38|5447.08|5446.38|6
1725879190000|2024-09-09 10:53:10|5447.21|5446.51|5446.96|5446.26|5447.21|5446.51|5446.96|5446.26|26
1725879200000|2024-09-09 10:53:20|5447.08|5446.38|5447.46|5446.76|5447.46|5446.76|5447.08|5446.38|45
1725879210000|2024-09-09 10:53:30|5447.71|5447.01|5447.46|5446.76|5447.71|5447.01|5447.46|5446.76|19
1725879220000|2024-09-09 10:53:40|5447.71|5447.01|5447.71|5447.01|5447.71|5447.01|5447.46|5446.76|20
1725879230000|2024-09-09 10:53:50|5447.96|5447.26|5448.21|5447.51|5448.33|5447.63|5447.96|5447.26|30
1725879240000|2024-09-09 10:54:00|5448.33|5447.63|5448.46|5447.76|5448.46|5447.76|5448.33|5447.63|27
1725879250000|2024-09-09 10:54:10|||||||||2
1725879260000|2024-09-09 10:54:20|||||||||44
1725879270000|2024-09-09 10:54:30|5448.71|5448.01|5448.71|5448.01|5448.71|5448.01|5448.71|5448.01|26
1725879280000|2024-09-09 10:54:40|5448.83|5448.13|5448.96|5448.26|5448.96|5448.26|5448.83|5448.13|25
1725879290000|2024-09-09 10:54:50|5449.21|5448.51|5448.96|5448.26|5449.21|5448.51|5448.96|5448.26|42
1725879300000|2024-09-09 10:55:00|5448.71|5448.01|5448.96|5448.26|5448.96|5448.26|5448.71|5448.01|63
1725879310000|2024-09-09 10:55:10|5449.08|5448.38|5448.96|5448.26|5449.08|5448.38|5448.96|5448.26|14
1725879320000|2024-09-09 10:55:20|5449.08|5448.38|5449.21|5448.51|5449.21|5448.51|5449.08|5448.38|25
1725879330000|2024-09-09 10:55:30|5449.33|5448.63|5448.96|5448.26|5449.33|5448.63|5448.96|5448.26|71
1725879340000|2024-09-09 10:55:40|5448.71|5448.01|5448.71|5448.01|5448.71|5448.01|5448.58|5447.88|31
1725879350000|2024-09-09 10:55:50|5448.58|5447.88|5447.96|5447.26|5448.71|5448.01|5447.96|5447.26|28
1725879360000|2024-09-09 10:56:00|5447.71|5447.01|5447.46|5446.76|5447.71|5447.01|5447.46|5446.76|115
1725879370000|2024-09-09 10:56:10|5447.33|5446.63|5447.21|5446.51|5447.33|5446.63|5447.21|5446.51|23
1725879380000|2024-09-09 10:56:20|||||||||34
1725879390000|2024-09-09 10:56:30|||||||||22
1725879400000|2024-09-09 10:56:40|||||||||2
1725879410000|2024-09-09 10:56:50|5447.33|5446.63|5447.46|5446.76|5447.46|5446.76|5447.33|5446.63|22
1725879420000|2024-09-09 10:57:00|5447.58|5446.88|5447.96|5447.26|5447.96|5447.26|5447.58|5446.88|36
1725879430000|2024-09-09 10:57:10|5447.83|5447.13|5447.96|5447.26|5447.96|5447.26|5447.83|5447.13|6
1725879440000|2024-09-09 10:57:20|5447.83|5447.13|5447.71|5447.01|5447.83|5447.13|5447.71|5447.01|12
1725879450000|2024-09-09 10:57:30|5447.58|5446.88|5447.21|5446.51|5447.58|5446.88|5447.21|5446.51|70
1725879460000|2024-09-09 10:57:40|5446.96|5446.26|5447.21|5446.51|5447.21|5446.51|5446.96|5446.26|47
1725879470000|2024-09-09 10:57:50|||||||||4
1725879480000|2024-09-09 10:58:00|5447.46|5446.76|5447.46|5446.76|5447.46|5446.76|5447.46|5446.76|15
1725879500000|2024-09-09 10:58:20|5447.58|5446.88|5447.46|5446.76|5447.71|5447.01|5447.46|5446.76|25
1725879510000|2024-09-09 10:58:30|5447.58|5446.88|5447.46|5446.76|5447.71|5447.01|5447.21|5446.51|78
1725879520000|2024-09-09 10:58:40|5447.58|5446.88|5447.71|5447.01|5447.71|5447.01|5447.46|5446.76|17
1725879530000|2024-09-09 10:58:50|5447.46|5446.76|5447.46|5446.76|5447.46|5446.76|5447.46|5446.76|5
1725879540000|2024-09-09 10:59:00|5447.33|5446.63|5447.21|5446.51|5447.58|5446.88|5447.21|5446.51|93
1725879550000|2024-09-09 10:59:10|5447.33|5446.63|5447.71|5447.01|5447.71|5447.01|5447.21|5446.51|58
1725879560000|2024-09-09 10:59:20|5447.83|5447.13|5447.96|5447.26|5448.21|5447.51|5447.83|5447.13|77
1725879570000|2024-09-09 10:59:30|5447.83|5447.13|5448.21|5447.51|5448.21|5447.51|5447.83|5447.13|127
1725879580000|2024-09-09 10:59:40|5448.46|5447.76|5448.46|5447.76|5448.46|5447.76|5448.46|5447.76|28
1725879590000|2024-09-09 10:59:50|5448.58|5447.88|5448.96|5448.26|5448.96|5448.26|5448.58|5447.88|81
1725879600000|2024-09-09 11:00:00|5448.21|5447.51|5450.21|5449.51|5450.21|5449.51|5448.21|5447.51|360
1725879610000|2024-09-09 11:00:10|5450.33|5449.63|5450.96|5450.26|5451.21|5450.51|5450.33|5449.63|230
1725879620000|2024-09-09 11:00:20|5450.71|5450.01|5451.21|5450.51|5451.21|5450.51|5450.71|5450.01|140
1725879630000|2024-09-09 11:00:30|5451.46|5450.76|5451.21|5450.51|5451.46|5450.76|5451.21|5450.51|140
1725879640000|2024-09-09 11:00:40|5451.46|5450.76|5451.71|5451.01|5451.71|5451.01|5451.46|5450.76|103
1725879650000|2024-09-09 11:00:50|5451.46|5450.76|5450.96|5450.26|5451.46|5450.76|5450.96|5450.26|66
1725879660000|2024-09-09 11:01:00|5450.21|5449.51|5450.46|5449.76|5450.71|5450.01|5449.96|5449.26|191
1725879670000|2024-09-09 11:01:10|5450.21|5449.51|5449.96|5449.26|5450.21|5449.51|5449.96|5449.26|41
1725879680000|2024-09-09 11:01:20|5450.21|5449.51|5449.71|5449.01|5450.21|5449.51|5449.71|5449.01|101
1725879690000|2024-09-09 11:01:30|5449.96|5449.26|5450.21|5449.51|5450.21|5449.51|5449.96|5449.26|43
1725879700000|2024-09-09 11:01:40|5450.46|5449.76|5450.21|5449.51|5450.58|5449.88|5450.21|5449.51|56
1725879710000|2024-09-09 11:01:50|5450.33|5449.63|5450.96|5450.26|5450.96|5450.26|5450.33|5449.63|51
1725879720000|2024-09-09 11:02:00|5451.08|5450.38|5450.96|5450.26|5451.21|5450.51|5450.96|5450.26|32
1725879730000|2024-09-09 11:02:10|5451.08|5450.38|5450.71|5450.01|5451.33|5450.63|5450.46|5449.76|114
1725879740000|2024-09-09 11:02:20|5450.46|5449.76|5450.71|5450.01|5450.71|5450.01|5450.46|5449.76|22
1725879750000|2024-09-09 11:02:30|5450.46|5449.76|5450.96|5450.26|5450.96|5450.26|5450.46|5449.76|54
1725879760000|2024-09-09 11:02:40|5450.71|5450.01|5450.46|5449.76|5450.71|5450.01|5450.46|5449.76|56
1725879770000|2024-09-09 11:02:50|5450.21|5449.51|5450.21|5449.51|5450.21|5449.51|5450.21|5449.51|14
1725879780000|2024-09-09 11:03:00|5449.46|5448.76|5448.96|5448.26|5449.71|5449.01|5448.71|5448.01|339
1725879790000|2024-09-09 11:03:10|5449.21|5448.51|5448.96|5448.26|5449.21|5448.51|5448.96|5448.26|46
1725879800000|2024-09-09 11:03:20|5449.08|5448.38|5448.58|5447.88|5449.21|5448.51|5448.58|5447.88|56
1725879810000|2024-09-09 11:03:30|5448.46|5447.76|5448.71|5448.01|5448.71|5448.01|5448.46|5447.76|16
1725879820000|2024-09-09 11:03:40|5448.83|5448.13|5448.96|5448.26|5448.96|5448.26|5448.71|5448.01|51
1725879830000|2024-09-09 11:03:50|5449.21|5448.51|5449.46|5448.76|5449.46|5448.76|5449.21|5448.51|21
1725879840000|2024-09-09 11:04:00|5449.58|5448.88|5449.71|5449.01|5449.71|5449.01|5449.58|5448.88|11
1725879850000|2024-09-09 11:04:10|5449.58|5448.88|5449.46|5448.76|5449.58|5448.88|5449.21|5448.51|48
1725879860000|2024-09-09 11:04:20|5449.58|5448.88|5449.46|5448.76|5449.58|5448.88|5449.46|5448.76|27
1725879870000|2024-09-09 11:04:30|5449.58|5448.88|5449.71|5449.01|5449.96|5449.26|5449.46|5448.76|43
1725879880000|2024-09-09 11:04:40|5449.46|5448.76|5449.46|5448.76|5449.46|5448.76|5449.46|5448.76|32
1725879890000|2024-09-09 11:04:50|5449.58|5448.88|5449.71|5449.01|5449.71|5449.01|5449.46|5448.76|31
1725879900000|2024-09-09 11:05:00|5449.96|5449.26|5449.71|5449.01|5450.21|5449.51|5449.71|5449.01|159
1725879910000|2024-09-09 11:05:10|||||||||10
1725879920000|2024-09-09 11:05:20|||||||||27
1725879930000|2024-09-09 11:05:30|5449.83|5449.13|5449.96|5449.26|5449.96|5449.26|5449.83|5449.13|22
1725879940000|2024-09-09 11:05:40|5449.71|5449.01|5449.71|5449.01|5449.71|5449.01|5449.71|5449.01|15
1725879950000|2024-09-09 11:05:50|5449.96|5449.26|5450.21|5449.51|5450.33|5449.63|5449.96|5449.26|25
1725879960000|2024-09-09 11:06:00|||||||||14
1725879970000|2024-09-09 11:06:10|5450.46|5449.76|5450.46|5449.76|5450.46|5449.76|5450.46|5449.76|4
1725879980000|2024-09-09 11:06:20|5450.71|5450.01|5450.83|5450.13|5450.83|5450.13|5450.71|5450.01|41
1725879990000|2024-09-09 11:06:30|5450.71|5450.01|5450.71|5450.01|5450.96|5450.26|5450.71|5450.01|24
1725880000000|2024-09-09 11:06:40|5450.58|5449.88|5450.21|5449.51|5450.58|5449.88|5450.21|5449.51|53
1725880010000|2024-09-09 11:06:50|5449.96|5449.26|5450.08|5449.38|5450.21|5449.51|5449.96|5449.26|55
1725880020000|2024-09-09 11:07:00|5449.71|5449.01|5449.46|5448.76|5449.96|5449.26|5449.46|5448.76|79
1725880030000|2024-09-09 11:07:10|5449.21|5448.51|5448.96|5448.26|5449.21|5448.51|5448.96|5448.26|87
1725880040000|2024-09-09 11:07:20|5448.71|5448.01|5448.96|5448.26|5448.96|5448.26|5448.58|5447.88|79
1725880050000|2024-09-09 11:07:30|5448.83|5448.13|5448.96|5448.26|5448.96|5448.26|5448.71|5448.01|38
1725880060000|2024-09-09 11:07:40|5448.83|5448.13|5448.71|5448.01|5448.83|5448.13|5448.58|5447.88|17
1725880070000|2024-09-09 11:07:50|||||||||30
1725880080000|2024-09-09 11:08:00|5448.46|5447.76|5448.46|5447.76|5448.46|5447.76|5448.46|5447.76|31
1725880090000|2024-09-09 11:08:10|5448.33|5447.63|5448.71|5448.01|5448.71|5448.01|5448.21|5447.51|44
1725880100000|2024-09-09 11:08:20|5448.96|5448.26|5449.71|5449.01|5449.71|5449.01|5448.96|5448.26|35
1725880110000|2024-09-09 11:08:30|5449.83|5449.13|5449.96|5449.26|5449.96|5449.26|5449.83|5449.13|9
1725880120000|2024-09-09 11:08:40|||||||||10
1725880130000|2024-09-09 11:08:50|5449.71|5449.01|5449.96|5449.26|5449.96|5449.26|5449.71|5449.01|88
1725880140000|2024-09-09 11:09:00|5450.21|5449.51|5450.21|5449.51|5450.33|5449.63|5450.21|5449.51|38
1725880150000|2024-09-09 11:09:10|5450.08|5449.38|5450.08|5449.38|5450.21|5449.51|5450.08|5449.38|36
1725880160000|2024-09-09 11:09:20|5449.96|5449.26|5450.21|5449.51|5450.33|5449.63|5449.96|5449.26|43
1725880170000|2024-09-09 11:09:30|5450.33|5449.63|5450.21|5449.51|5450.33|5449.63|5450.21|5449.51|12
1725880180000|2024-09-09 11:09:40|5449.96|5449.26|5449.96|5449.26|5449.96|5449.26|5449.96|5449.26|11
1725880190000|2024-09-09 11:09:50|5450.08|5449.38|5449.96|5449.26|5450.46|5449.76|5449.96|5449.26|52
1725880200000|2024-09-09 11:10:00|5450.08|5449.38|5450.96|5450.26|5450.96|5450.26|5450.08|5449.38|32
1725880210000|2024-09-09 11:10:10|||||||||11
1725880220000|2024-09-09 11:10:20|5450.71|5450.01|5451.21|5450.51|5451.21|5450.51|5450.71|5450.01|27
1725880230000|2024-09-09 11:10:30|||||||||9
1725880240000|2024-09-09 11:10:40|5451.33|5450.63|5451.46|5450.76|5451.46|5450.76|5451.21|5450.51|41
1725880250000|2024-09-09 11:10:50|5451.33|5450.63|5451.21|5450.51|5451.33|5450.63|5451.21|5450.51|9
1725880260000|2024-09-09 11:11:00|5450.96|5450.26|5450.71|5450.01|5451.21|5450.51|5450.71|5450.01|47
1725880270000|2024-09-09 11:11:10|5450.83|5450.13|5450.46|5449.76|5450.83|5450.13|5450.46|5449.76|56
1725880280000|2024-09-09 11:11:20|5450.71|5450.01|5450.71|5450.01|5450.83|5450.13|5450.71|5450.01|15
1725880290000|2024-09-09 11:11:30|5450.46|5449.76|5450.46|5449.76|5450.83|5450.13|5450.46|5449.76|40
1725880300000|2024-09-09 11:11:40|||||||||14
1725880310000|2024-09-09 11:11:50|5450.71|5450.01|5450.71|5450.01|5450.71|5450.01|5450.71|5450.01|12
1725880320000|2024-09-09 11:12:00|5450.83|5450.13|5450.96|5450.26|5450.96|5450.26|5450.83|5450.13|26
1725880330000|2024-09-09 11:12:10|5451.08|5450.38|5450.96|5450.26|5451.21|5450.51|5450.71|5450.01|49
1725880340000|2024-09-09 11:12:20|5450.71|5450.01|5450.96|5450.26|5450.96|5450.26|5450.71|5450.01|80
1725880350000|2024-09-09 11:12:30|5451.21|5450.51|5451.21|5450.51|5451.21|5450.51|5451.08|5450.38|43
1725880360000|2024-09-09 11:12:40|5451.33|5450.63|5451.46|5450.76|5451.46|5450.76|5451.33|5450.63|48
1725880370000|2024-09-09 11:12:50|5451.58|5450.88|5451.71|5451.01|5451.71|5451.01|5451.46|5450.76|57
1725880380000|2024-09-09 11:13:00|5451.83|5451.13|5451.71|5451.01|5451.83|5451.13|5451.71|5451.01|54
1725880390000|2024-09-09 11:13:10|||||||||19
1725880400000|2024-09-09 11:13:20|5451.46|5450.76|5451.96|5451.26|5451.96|5451.26|5451.46|5450.76|34
1725880410000|2024-09-09 11:13:30|||||||||8
1725880420000|2024-09-09 11:13:40|||||||||22
1725880430000|2024-09-09 11:13:50|5452.08|5451.38|5452.21|5451.51|5452.21|5451.51|5452.08|5451.38|25
1725880440000|2024-09-09 11:14:00|5452.46|5451.76|5452.46|5451.76|5452.46|5451.76|5452.46|5451.76|18
1725880450000|2024-09-09 11:14:10|5452.33|5451.63|5452.46|5451.76|5452.46|5451.76|5452.33|5451.63|12
1725880460000|2024-09-09 11:14:20|5452.33|5451.63|5452.21|5451.51|5452.33|5451.63|5452.21|5451.51|19
1725880470000|2024-09-09 11:14:30|5452.33|5451.63|5452.46|5451.76|5452.46|5451.76|5452.21|5451.51|35
1725880480000|2024-09-09 11:14:40|5452.21|5451.51|5452.21|5451.51|5452.21|5451.51|5452.21|5451.51|14
1725880490000|2024-09-09 11:14:50|5452.33|5451.63|5452.33|5451.63|5452.33|5451.63|5452.21|5451.51|50
1725880500000|2024-09-09 11:15:00|5452.46|5451.76|5452.46|5451.76|5452.46|5451.76|5452.21|5451.51|31
1725880510000|2024-09-09 11:15:10|||||||||5
1725880520000|2024-09-09 11:15:20|5452.71|5452.01|5452.71|5452.01|5452.71|5452.01|5452.71|5452.01|18
1725880530000|2024-09-09 11:15:30|5452.83|5452.13|5452.71|5452.01|5452.96|5452.26|5452.46|5451.76|58
1725880540000|2024-09-09 11:15:40|||||||||26
1725880550000|2024-09-09 11:15:50|5452.58|5451.88|5452.96|5452.26|5452.96|5452.26|5452.58|5451.88|48
1725880560000|2024-09-09 11:16:00|5452.83|5452.13|5452.71|5452.01|5452.83|5452.13|5452.71|5452.01|25
1725880570000|2024-09-09 11:16:10|5452.46|5451.76|5452.46|5451.76|5452.46|5451.76|5452.46|5451.76|49
1725880580000|2024-09-09 11:16:20|5452.58|5451.88|5452.46|5451.76|5452.71|5452.01|5452.46|5451.76|37
1725880590000|2024-09-09 11:16:30|||||||||23
1725880600000|2024-09-09 11:16:40|5452.21|5451.51|5452.21|5451.51|5452.46|5451.76|5452.21|5451.51|113
1725880610000|2024-09-09 11:16:50|5452.08|5451.38|5452.21|5451.51|5452.21|5451.51|5451.71|5451.01|36
1725880620000|2024-09-09 11:17:00|5451.96|5451.26|5452.21|5451.51|5452.21|5451.51|5451.96|5451.26|26
1725880630000|2024-09-09 11:17:10|||||||||31
1725880640000|2024-09-09 11:17:20|5451.96|5451.26|5451.96|5451.26|5451.96|5451.26|5451.96|5451.26|14
1725880650000|2024-09-09 11:17:30|5451.83|5451.13|5451.71|5451.01|5451.83|5451.13|5451.71|5451.01|8
1725880660000|2024-09-09 11:17:40|5451.58|5450.88|5451.71|5451.01|5451.71|5451.01|5451.58|5450.88|6
1725880670000|2024-09-09 11:17:50|5451.83|5451.13|5451.71|5451.01|5451.83|5451.13|5451.71|5451.01|21
1725880680000|2024-09-09 11:18:00|5451.83|5451.13|5451.96|5451.26|5451.96|5451.26|5451.83|5451.13|11
1725880690000|2024-09-09 11:18:10|||||||||14
1725880700000|2024-09-09 11:18:20|||||||||14
1725880710000|2024-09-09 11:18:30|5451.83|5451.13|5452.21|5451.51|5452.21|5451.51|5451.83|5451.13|42
1725880720000|2024-09-09 11:18:40|5451.96|5451.26|5451.96|5451.26|5451.96|5451.26|5451.71|5451.01|46
1725880730000|2024-09-09 11:18:50|||||||||5
1725880740000|2024-09-09 11:19:00|5451.71|5451.01|5451.46|5450.76|5451.71|5451.01|5451.46|5450.76|50
1725880750000|2024-09-09 11:19:10|5451.71|5451.01|5451.96|5451.26|5451.96|5451.26|5451.71|5451.01|12
1725880760000|2024-09-09 11:19:20|5451.83|5451.13|5451.83|5451.13|5451.83|5451.13|5451.83|5451.13|18
1725880770000|2024-09-09 11:19:30|5451.96|5451.26|5451.96|5451.26|5452.08|5451.38|5451.96|5451.26|21
1725880780000|2024-09-09 11:19:40|5451.71|5451.01|5451.71|5451.01|5451.71|5451.01|5451.71|5451.01|10
1725880790000|2024-09-09 11:19:50|5451.96|5451.26|5451.71|5451.01|5451.96|5451.26|5451.71|5451.01|9
1725880800000|2024-09-09 11:20:00|5451.96|5451.26|5452.21|5451.51|5452.21|5451.51|5451.71|5451.01|42
1725880810000|2024-09-09 11:20:10|5451.96|5451.26|5452.21|5451.51|5452.21|5451.51|5451.96|5451.26|50
1725880820000|2024-09-09 11:20:20|||||||||6
1725880830000|2024-09-09 11:20:30|5452.08|5451.38|5451.96|5451.26|5452.08|5451.38|5451.83|5451.13|62
1725880840000|2024-09-09 11:20:40|5452.08|5451.38|5452.21|5451.51|5452.46|5451.76|5452.08|5451.38|23
1725880850000|2024-09-09 11:20:50|5452.33|5451.63|5452.33|5451.63|5452.46|5451.76|5452.21|5451.51|17
1725880860000|2024-09-09 11:21:00|5452.46|5451.76|5452.46|5451.76|5452.46|5451.76|5452.21|5451.51|21
1725880870000|2024-09-09 11:21:10|5452.33|5451.63|5452.21|5451.51|5452.46|5451.76|5452.21|5451.51|28
1725880880000|2024-09-09 11:21:20|||||||||2
1725880890000|2024-09-09 11:21:30|||||||||3
1725880900000|2024-09-09 11:21:40|5451.96|5451.26|5452.21|5451.51|5452.21|5451.51|5451.96|5451.26|30
1725880910000|2024-09-09 11:21:50|5452.33|5451.63|5452.21|5451.51|5452.33|5451.63|5452.21|5451.51|22
1725880920000|2024-09-09 11:22:00|||||||||8
1725880930000|2024-09-09 11:22:10|5452.08|5451.38|5452.46|5451.76|5452.46|5451.76|5452.08|5451.38|84
1725880940000|2024-09-09 11:22:20|||||||||11
1725880950000|2024-09-09 11:22:30|5452.33|5451.63|5452.21|5451.51|5452.46|5451.76|5452.21|5451.51|53
1725880960000|2024-09-09 11:22:40|5451.96|5451.26|5452.21|5451.51|5452.21|5451.51|5451.71|5451.01|158
1725880970000|2024-09-09 11:22:50|5451.96|5451.26|5451.71|5451.01|5451.96|5451.26|5451.71|5451.01|23
1725880980000|2024-09-09 11:23:00|5451.96|5451.26|5451.71|5451.01|5451.96|5451.26|5451.46|5450.76|87
1725880990000|2024-09-09 11:23:10|5451.46|5450.76|5451.21|5450.51|5451.46|5450.76|5451.21|5450.51|44
1725881000000|2024-09-09 11:23:20|5451.33|5450.63|5451.46|5450.76|5451.71|5451.01|5451.33|5450.63|51
1725881010000|2024-09-09 11:23:30|||||||||2
1725881020000|2024-09-09 11:23:40|||||||||3
1725881030000|2024-09-09 11:23:50|5451.71|5451.01|5451.96|5451.26|5452.08|5451.38|5451.71|5451.01|77
1725881040000|2024-09-09 11:24:00|||||||||3
1725881050000|2024-09-09 11:24:10|5452.08|5451.38|5451.96|5451.26|5452.21|5451.51|5451.96|5451.26|45
1725881060000|2024-09-09 11:24:20|5452.21|5451.51|5452.21|5451.51|5452.46|5451.76|5452.21|5451.51|21
1725881070000|2024-09-09 11:24:30|5452.33|5451.63|5452.21|5451.51|5452.33|5451.63|5452.21|5451.51|12
1725881080000|2024-09-09 11:24:40|5451.96|5451.26|5452.21|5451.51|5452.21|5451.51|5451.96|5451.26|67
1725881090000|2024-09-09 11:24:50|5452.08|5451.38|5451.96|5451.26|5452.08|5451.38|5451.96|5451.26|12
1725881100000|2024-09-09 11:25:00|5452.08|5451.38|5452.21|5451.51|5452.21|5451.51|5451.96|5451.26|32
1725881110000|2024-09-09 11:25:10|5451.96|5451.26|5451.96|5451.26|5451.96|5451.26|5451.96|5451.26|10
1725881120000|2024-09-09 11:25:20|5452.08|5451.38|5451.96|5451.26|5452.21|5451.51|5451.96|5451.26|31
1725881130000|2024-09-09 11:25:30|||||||||9
1725881140000|2024-09-09 11:25:40|5451.71|5451.01|5451.71|5451.01|5451.71|5451.01|5451.71|5451.01|17
1725881150000|2024-09-09 11:25:50|5451.83|5451.13|5451.96|5451.26|5451.96|5451.26|5451.83|5451.13|7
1725881160000|2024-09-09 11:26:00|5451.83|5451.13|5451.96|5451.26|5451.96|5451.26|5451.83|5451.13|17
1725881170000|2024-09-09 11:26:10|5452.21|5451.51|5452.46|5451.76|5452.46|5451.76|5452.21|5451.51|37
1725881180000|2024-09-09 11:26:20|5452.58|5451.88|5452.46|5451.76|5452.58|5451.88|5452.46|5451.76|15
1725881210000|2024-09-09 11:26:50|5452.58|5451.88|5452.71|5452.01|5452.83|5452.13|5452.58|5451.88|210
1725881220000|2024-09-09 11:27:00|5452.46|5451.76|5453.71|5453.01|5453.71|5453.01|5452.46|5451.76|179
1725881230000|2024-09-09 11:27:10|5453.83|5453.13|5453.96|5453.26|5454.33|5453.63|5453.83|5453.13|233
1725881240000|2024-09-09 11:27:20|5453.71|5453.01|5453.46|5452.76|5453.71|5453.01|5453.46|5452.76|42
1725881250000|2024-09-09 11:27:30|5453.21|5452.51|5453.21|5452.51|5453.46|5452.76|5453.21|5452.51|37
1725881260000|2024-09-09 11:27:40|5453.33|5452.63|5453.46|5452.76|5453.46|5452.76|5453.21|5452.51|27
1725881270000|2024-09-09 11:27:50|||||||||4
1725881280000|2024-09-09 11:28:00|5453.71|5453.01|5453.46|5452.76|5453.71|5453.01|5453.46|5452.76|67
1725881290000|2024-09-09 11:28:10|5453.58|5452.88|5453.71|5453.01|5453.71|5453.01|5453.58|5452.88|20
1725881300000|2024-09-09 11:28:20|5453.83|5453.13|5453.71|5453.01|5453.83|5453.13|5453.71|5453.01|23
1725881310000|2024-09-09 11:28:30|5453.58|5452.88|5453.21|5452.51|5453.71|5453.01|5453.21|5452.51|86
1725881320000|2024-09-09 11:28:40|5453.33|5452.63|5453.71|5453.01|5453.71|5453.01|5453.33|5452.63|12
1725881330000|2024-09-09 11:28:50|5453.58|5452.88|5453.46|5452.76|5453.71|5453.01|5453.46|5452.76|17
1725881340000|2024-09-09 11:29:00|5453.71|5453.01|5453.96|5453.26|5453.96|5453.26|5453.71|5453.01|11
1725881350000|2024-09-09 11:29:10|5453.83|5453.13|5453.71|5453.01|5453.83|5453.13|5453.71|5453.01|16
1725881360000|2024-09-09 11:29:20|5453.83|5453.13|5453.96|5453.26|5453.96|5453.26|5453.71|5453.01|19
1725881370000|2024-09-09 11:29:30|5454.08|5453.38|5455.71|5455.01|5456.21|5455.51|5454.08|5453.38|976
1725881380000|2024-09-09 11:29:40|5455.46|5454.76|5455.21|5454.51|5455.71|5455.01|5454.96|5454.26|281
1725881390000|2024-09-09 11:29:50|5455.08|5454.38|5454.96|5454.26|5455.08|5454.38|5454.46|5453.76|206
1725881400000|2024-09-09 11:30:00|||||||||18
1725881410000|2024-09-09 11:30:10|5454.71|5454.01|5454.71|5454.01|5454.96|5454.26|5454.46|5453.76|125
1725881420000|2024-09-09 11:30:20|5454.96|5454.26|5454.96|5454.26|5454.96|5454.26|5454.21|5453.51|421
1725881430000|2024-09-09 11:30:30|5454.46|5453.76|5454.46|5453.76|5454.46|5453.76|5454.21|5453.51|193
1725881440000|2024-09-09 11:30:40|5454.33|5453.63|5454.21|5453.51|5454.46|5453.76|5454.21|5453.51|108
1725881450000|2024-09-09 11:30:50|5454.08|5453.38|5453.96|5453.26|5454.46|5453.76|5453.96|5453.26|415
1725881460000|2024-09-09 11:31:00|5453.71|5453.01|5452.96|5452.26|5453.96|5453.26|5452.96|5452.26|291
1725881470000|2024-09-09 11:31:10|5453.21|5452.51|5452.96|5452.26|5453.46|5452.76|5452.96|5452.26|110
1725881480000|2024-09-09 11:31:20|5453.21|5452.51|5452.46|5451.76|5453.21|5452.51|5452.46|5451.76|153
1725881490000|2024-09-09 11:31:30|5452.21|5451.51|5452.21|5451.51|5452.21|5451.51|5452.21|5451.51|25
1725881500000|2024-09-09 11:31:40|5451.96|5451.26|5452.21|5451.51|5452.21|5451.51|5451.96|5451.26|47
1725881510000|2024-09-09 11:31:50|||||||||4
1725881520000|2024-09-09 11:32:00|5452.33|5451.63|5452.21|5451.51|5452.33|5451.63|5452.21|5451.51|23
1725881530000|2024-09-09 11:32:10|5451.96|5451.26|5451.71|5451.01|5451.96|5451.26|5451.71|5451.01|85
1725881540000|2024-09-09 11:32:20|5451.58|5450.88|5451.71|5451.01|5451.71|5451.01|5451.58|5450.88|41
1725881550000|2024-09-09 11:32:30|5451.58|5450.88|5451.46|5450.76|5451.71|5451.01|5451.33|5450.63|38
1725881560000|2024-09-09 11:32:40|5451.33|5450.63|5450.71|5450.01|5451.33|5450.63|5450.71|5450.01|79
1725881570000|2024-09-09 11:32:50|5450.58|5449.88|5450.46|5449.76|5450.58|5449.88|5450.21|5449.51|41
1725881580000|2024-09-09 11:33:00|5450.33|5449.63|5450.21|5449.51|5450.33|5449.63|5449.96|5449.26|85
1725881590000|2024-09-09 11:33:10|||||||||14
1725881600000|2024-09-09 11:33:20|5450.08|5449.38|5449.71|5449.01|5450.08|5449.38|5449.71|5449.01|17
1725881610000|2024-09-09 11:33:30|5449.96|5449.26|5449.46|5448.76|5450.21|5449.51|5449.46|5448.76|110
1725881620000|2024-09-09 11:33:40|5449.33|5448.63|5449.21|5448.51|5449.33|5448.63|5448.46|5447.76|134
1725881630000|2024-09-09 11:33:50|5449.46|5448.76|5449.46|5448.76|5449.46|5448.76|5449.21|5448.51|52
1725881640000|2024-09-09 11:34:00|5449.58|5448.88|5448.96|5448.26|5449.58|5448.88|5448.96|5448.26|85
1725881650000|2024-09-09 11:34:10|5449.08|5448.38|5449.21|5448.51|5449.21|5448.51|5448.21|5447.51|153
1725881660000|2024-09-09 11:34:20|5449.33|5448.63|5449.21|5448.51|5449.46|5448.76|5449.21|5448.51|32
1725881670000|2024-09-09 11:34:30|5449.08|5448.38|5448.96|5448.26|5449.08|5448.38|5448.96|5448.26|75
1725881680000|2024-09-09 11:34:40|||||||||6
1725881690000|2024-09-09 11:34:50|5448.71|5448.01|5448.71|5448.01|5448.71|5448.01|5448.71|5448.01|47
1725881700000|2024-09-09 11:35:00|5448.46|5447.76|5448.21|5447.51|5448.71|5448.01|5448.21|5447.51|139
1725881710000|2024-09-09 11:35:10|5448.46|5447.76|5448.46|5447.76|5448.46|5447.76|5448.21|5447.51|66
1725881720000|2024-09-09 11:35:20|5448.21|5447.51|5448.21|5447.51|5448.21|5447.51|5448.21|5447.51|4
1725881730000|2024-09-09 11:35:30|5447.96|5447.26|5447.71|5447.01|5447.96|5447.26|5447.71|5447.01|82
1725881740000|2024-09-09 11:35:40|5447.96|5447.26|5448.21|5447.51|5448.46|5447.76|5447.96|5447.26|79
1725881750000|2024-09-09 11:35:50|5448.46|5447.76|5448.96|5448.26|5448.96|5448.26|5448.46|5447.76|74
1725881760000|2024-09-09 11:36:00|5448.71|5448.01|5448.46|5447.76|5448.71|5448.01|5448.46|5447.76|43
1725881770000|2024-09-09 11:36:10|5448.21|5447.51|5448.71|5448.01|5448.71|5448.01|5448.21|5447.51|69
1725881780000|2024-09-09 11:36:20|5448.46|5447.76|5448.21|5447.51|5448.46|5447.76|5448.21|5447.51|35
1725881790000|2024-09-09 11:36:30|||||||||13
1725881800000|2024-09-09 11:36:40|5448.46|5447.76|5448.46|5447.76|5448.46|5447.76|5448.46|5447.76|25
1725881810000|2024-09-09 11:36:50|5448.33|5447.63|5448.21|5447.51|5448.71|5448.01|5448.21|5447.51|70
1725881820000|2024-09-09 11:37:00|5447.96|5447.26|5447.96|5447.26|5447.96|5447.26|5447.96|5447.26|15
1725881830000|2024-09-09 11:37:10|5447.71|5447.01|5447.21|5446.51|5447.71|5447.01|5447.21|5446.51|101
1725881840000|2024-09-09 11:37:20|5447.33|5446.63|5447.21|5446.51|5447.46|5446.76|5447.21|5446.51|48
1725881850000|2024-09-09 11:37:30|5447.33|5446.63|5447.71|5447.01|5447.71|5447.01|5447.33|5446.63|64
1725881860000|2024-09-09 11:37:40|5447.58|5446.88|5447.71|5447.01|5447.71|5447.01|5447.58|5446.88|74
1725881870000|2024-09-09 11:37:50|5447.46|5446.76|5447.71|5447.01|5447.71|5447.01|5447.46|5446.76|33
1725881880000|2024-09-09 11:38:00|5447.96|5447.26|5447.71|5447.01|5447.96|5447.26|5447.71|5447.01|44
1725881890000|2024-09-09 11:38:10|5447.58|5446.88|5448.71|5448.01|5448.96|5448.26|5447.58|5446.88|168
1725881900000|2024-09-09 11:38:20|5448.46|5447.76|5448.46|5447.76|5448.46|5447.76|5448.21|5447.51|88
1725881910000|2024-09-09 11:38:30|5448.21|5447.51|5448.46|5447.76|5448.46|5447.76|5448.21|5447.51|33
1725881920000|2024-09-09 11:38:40|5448.71|5448.01|5448.96|5448.26|5448.96|5448.26|5448.71|5448.01|59
1725881930000|2024-09-09 11:38:50|5449.08|5448.38|5448.96|5448.26|5449.21|5448.51|5448.96|5448.26|34
1725881940000|2024-09-09 11:39:00|5448.83|5448.13|5448.96|5448.26|5448.96|5448.26|5448.71|5448.01|45
1725881950000|2024-09-09 11:39:10|5448.83|5448.13|5448.46|5447.76|5448.83|5448.13|5448.46|5447.76|46
1725881960000|2024-09-09 11:39:20|5448.33|5447.63|5448.21|5447.51|5448.46|5447.76|5448.21|5447.51|45
1725881970000|2024-09-09 11:39:30|5448.33|5447.63|5447.96|5447.26|5448.33|5447.63|5447.96|5447.26|43
1725881980000|2024-09-09 11:39:40|5448.21|5447.51|5448.71|5448.01|5448.71|5448.01|5448.21|5447.51|140
1725881990000|2024-09-09 11:39:50|5448.58|5447.88|5448.71|5448.01|5448.71|5448.01|5448.21|5447.51|50
1725882000000|2024-09-09 11:40:00|||||||||2
1725882010000|2024-09-09 11:40:10|5448.46|5447.76|5448.21|5447.51|5448.46|5447.76|5448.21|5447.51|64
1725882020000|2024-09-09 11:40:20|5448.08|5447.38|5448.08|5447.38|5448.08|5447.38|5448.08|5447.38|1
1725882030000|2024-09-09 11:40:30|5448.21|5447.51|5448.46|5447.76|5448.46|5447.76|5448.21|5447.51|78
1725882040000|2024-09-09 11:40:40|5448.71|5448.01|5448.71|5448.01|5448.71|5448.01|5448.46|5447.76|79
1725882050000|2024-09-09 11:40:50|5448.58|5447.88|5448.71|5448.01|5448.71|5448.01|5448.46|5447.76|16
1725882060000|2024-09-09 11:41:00|5448.58|5447.88|5449.21|5448.51|5449.21|5448.51|5448.46|5447.76|88
1725882070000|2024-09-09 11:41:10|5449.08|5448.38|5449.21|5448.51|5449.21|5448.51|5448.96|5448.26|22
1725882080000|2024-09-09 11:41:20|||||||||9
1725882090000|2024-09-09 11:41:30|5449.46|5448.76|5449.46|5448.76|5449.46|5448.76|5449.46|5448.76|30
1725882100000|2024-09-09 11:41:40|5449.71|5449.01|5449.21|5448.51|5449.71|5449.01|5449.21|5448.51|131
1725882110000|2024-09-09 11:41:50|5449.33|5448.63|5449.46|5448.76|5449.46|5448.76|5449.21|5448.51|34
1725882120000|2024-09-09 11:42:00|5449.71|5449.01|5449.96|5449.26|5449.96|5449.26|5449.71|5449.01|26
1725882130000|2024-09-09 11:42:10|5450.21|5449.51|5449.96|5449.26|5450.21|5449.51|5449.96|5449.26|47
1725882140000|2024-09-09 11:42:20|||||||||9
1725882150000|2024-09-09 11:42:30|5450.21|5449.51|5450.71|5450.01|5450.71|5450.01|5450.21|5449.51|107
1725882160000|2024-09-09 11:42:40|5450.83|5450.13|5450.71|5450.01|5450.96|5450.26|5450.71|5450.01|31
1725882170000|2024-09-09 11:42:50|5450.96|5450.26|5450.96|5450.26|5450.96|5450.26|5450.96|5450.26|29
1725882180000|2024-09-09 11:43:00|5450.71|5450.01|5450.96|5450.26|5450.96|5450.26|5450.71|5450.01|62
1725882190000|2024-09-09 11:43:10|||||||||24
1725882200000|2024-09-09 11:43:20|5450.83|5450.13|5450.08|5449.38|5450.83|5450.13|5450.08|5449.38|55
1725882210000|2024-09-09 11:43:30|5449.96|5449.26|5449.71|5449.01|5449.96|5449.26|5449.46|5448.76|57
1725882220000|2024-09-09 11:43:40|5449.58|5448.88|5449.21|5448.51|5449.58|5448.88|5449.21|5448.51|19
1725882230000|2024-09-09 11:43:50|5449.33|5448.63|5449.21|5448.51|5449.46|5448.76|5449.21|5448.51|35
1725882240000|2024-09-09 11:44:00|5449.46|5448.76|5449.46|5448.76|5449.46|5448.76|5449.46|5448.76|34
1725882250000|2024-09-09 11:44:10|5449.33|5448.63|5448.96|5448.26|5449.46|5448.76|5448.96|5448.26|109
1725882260000|2024-09-09 11:44:20|5448.83|5448.13|5447.46|5446.76|5448.96|5448.26|5447.46|5446.76|140
1725882270000|2024-09-09 11:44:30|5447.33|5446.63|5447.46|5446.76|5447.46|5446.76|5447.21|5446.51|66
1725882280000|2024-09-09 11:44:40|5447.96|5447.26|5447.46|5446.76|5447.96|5447.26|5447.21|5446.51|132
1725882290000|2024-09-09 11:44:50|5447.71|5447.01|5447.46|5446.76|5447.71|5447.01|5447.46|5446.76|90
1725882300000|2024-09-09 11:45:00|5447.58|5446.88|5447.46|5446.76|5447.71|5447.01|5447.21|5446.51|81
1725882310000|2024-09-09 11:45:10|5447.21|5446.51|5447.46|5446.76|5447.46|5446.76|5447.21|5446.51|112
1725882320000|2024-09-09 11:45:20|5447.71|5447.01|5447.96|5447.26|5447.96|5447.26|5447.71|5447.01|48
1725882330000|2024-09-09 11:45:30|5448.08|5447.38|5448.21|5447.51|5448.21|5447.51|5448.08|5447.38|25
1725882340000|2024-09-09 11:45:40|5447.96|5447.26|5447.71|5447.01|5447.96|5447.26|5447.71|5447.01|83
1725882350000|2024-09-09 11:45:50|5448.21|5447.51|5448.46|5447.76|5448.46|5447.76|5448.21|5447.51|37
1725882360000|2024-09-09 11:46:00|5448.71|5448.01|5448.21|5447.51|5449.21|5448.51|5448.21|5447.51|189
1725882370000|2024-09-09 11:46:10|5448.08|5447.38|5447.96|5447.26|5448.08|5447.38|5447.71|5447.01|69
1725882390000|2024-09-09 11:46:30|5448.08|5447.38|5447.83|5447.13|5448.21|5447.51|5447.71|5447.01|64
1725882400000|2024-09-09 11:46:40|5447.71|5447.01|5447.46|5446.76|5447.71|5447.01|5447.46|5446.76|12
1725882410000|2024-09-09 11:46:50|5447.58|5446.88|5446.96|5446.26|5447.71|5447.01|5446.96|5446.26|52
1725882420000|2024-09-09 11:47:00|||||||||17
1725882430000|2024-09-09 11:47:10|5446.83|5446.13|5446.46|5445.76|5446.83|5446.13|5446.21|5445.51|113
1725882440000|2024-09-09 11:47:20|5446.33|5445.63|5446.46|5445.76|5446.46|5445.76|5446.21|5445.51|66
1725882450000|2024-09-09 11:47:30|5446.71|5446.01|5446.71|5446.01|5446.71|5446.01|5446.33|5445.63|45
1725882460000|2024-09-09 11:47:40|5446.46|5445.76|5446.46|5445.76|5446.46|5445.76|5446.46|5445.76|68
1725882470000|2024-09-09 11:47:50|5446.33|5445.63|5446.21|5445.51|5446.46|5445.76|5446.21|5445.51|41
1725882480000|2024-09-09 11:48:00|5446.46|5445.76|5446.46|5445.76|5446.83|5446.13|5446.21|5445.51|221
1725882490000|2024-09-09 11:48:10|5446.33|5445.63|5445.96|5445.26|5446.33|5445.63|5445.96|5445.26|71
1725882500000|2024-09-09 11:48:20|5445.71|5445.01|5445.96|5445.26|5446.21|5445.51|5445.71|5445.01|103
1725882510000|2024-09-09 11:48:30|5446.21|5445.51|5445.96|5445.26|5446.21|5445.51|5445.71|5445.01|74
1725882520000|2024-09-09 11:48:40|5445.83|5445.13|5446.71|5446.01|5446.71|5446.01|5445.71|5445.01|64
1725882530000|2024-09-09 11:48:50|5446.46|5445.76|5446.21|5445.51|5446.71|5446.01|5446.21|5445.51|43
1725882540000|2024-09-09 11:49:00|5446.33|5445.63|5447.58|5446.88|5447.71|5447.01|5446.33|5445.63|74
1725882550000|2024-09-09 11:49:10|5447.33|5446.63|5447.46|5446.76|5447.46|5446.76|5447.21|5446.51|26
1725882560000|2024-09-09 11:49:20|||||||||21
1725882570000|2024-09-09 11:49:30|5447.58|5446.88|5447.71|5447.01|5447.83|5447.13|5447.46|5446.76|41
1725882580000|2024-09-09 11:49:40|5447.96|5447.26|5447.96|5447.26|5447.96|5447.26|5447.96|5447.26|25
1725882590000|2024-09-09 11:49:50|5447.71|5447.01|5447.21|5446.51|5447.71|5447.01|5447.21|5446.51|69
1725882600000|2024-09-09 11:50:00|||||||||5
1725882610000|2024-09-09 11:50:10|5447.08|5446.38|5446.96|5446.26|5447.08|5446.38|5446.96|5446.26|38
1725882620000|2024-09-09 11:50:20|5446.83|5446.13|5446.71|5446.01|5446.83|5446.13|5446.71|5446.01|35
1725882630000|2024-09-09 11:50:30|5446.58|5445.88|5446.46|5445.76|5446.71|5446.01|5446.46|5445.76|21
1725882640000|2024-09-09 11:50:40|5446.58|5445.88|5446.71|5446.01|5446.71|5446.01|5446.58|5445.88|19
1725882650000|2024-09-09 11:50:50|||||||||24
1725882660000|2024-09-09 11:51:00|5446.46|5445.76|5447.21|5446.51|5447.21|5446.51|5446.46|5445.76|85
1725882670000|2024-09-09 11:51:10|5447.08|5446.38|5447.21|5446.51|5447.21|5446.51|5446.96|5446.26|6
1725882680000|2024-09-09 11:51:20|5447.46|5446.76|5447.71|5447.01|5447.71|5447.01|5447.46|5446.76|41
1725882690000|2024-09-09 11:51:30|5447.46|5446.76|5447.21|5446.51|5447.46|5446.76|5447.21|5446.51|71
1725882700000|2024-09-09 11:51:40|5447.08|5446.38|5446.96|5446.26|5447.21|5446.51|5446.96|5446.26|25
1725882710000|2024-09-09 11:51:50|5446.83|5446.13|5446.71|5446.01|5446.83|5446.13|5446.71|5446.01|42
1725882720000|2024-09-09 11:52:00|5446.83|5446.13|5446.71|5446.01|5446.96|5446.26|5446.71|5446.01|12
1725882730000|2024-09-09 11:52:10|||||||||1
1725882740000|2024-09-09 11:52:20|5446.58|5445.88|5446.83|5446.13|5446.96|5446.26|5446.58|5445.88|45
1725882750000|2024-09-09 11:52:30|5446.71|5446.01|5446.71|5446.01|5446.71|5446.01|5446.71|5446.01|4
1725882760000|2024-09-09 11:52:40|5446.96|5446.26|5446.71|5446.01|5446.96|5446.26|5446.71|5446.01|28
1725882770000|2024-09-09 11:52:50|5446.58|5445.88|5446.46|5445.76|5446.58|5445.88|5446.46|5445.76|26
1725882780000|2024-09-09 11:53:00|5446.58|5445.88|5446.46|5445.76|5446.71|5446.01|5446.46|5445.76|18
1725882790000|2024-09-09 11:53:10|5446.71|5446.01|5445.96|5445.26|5446.71|5446.01|5445.96|5445.26|94
1725882800000|2024-09-09 11:53:20|5446.08|5445.38|5446.71|5446.01|5446.71|5446.01|5446.08|5445.38|44
1725882810000|2024-09-09 11:53:30|5446.46|5445.76|5446.46|5445.76|5446.46|5445.76|5446.46|5445.76|12
1725882820000|2024-09-09 11:53:40|5446.21|5445.51|5446.21|5445.51|5446.21|5445.51|5446.21|5445.51|28
1725882830000|2024-09-09 11:53:50|5446.46|5445.76|5445.96|5445.26|5446.46|5445.76|5445.46|5444.76|146
1725882840000|2024-09-09 11:54:00|5446.08|5445.38|5445.96|5445.26|5446.21|5445.51|5445.96|5445.26|21
1725882850000|2024-09-09 11:54:10|5446.08|5445.38|5445.96|5445.26|5446.21|5445.51|5445.96|5445.26|14
1725882860000|2024-09-09 11:54:20|5446.08|5445.38|5445.96|5445.26|5446.08|5445.38|5445.71|5445.01|59
1725882870000|2024-09-09 11:54:30|5446.08|5445.38|5446.21|5445.51|5446.46|5445.76|5445.96|5445.26|52
1725882880000|2024-09-09 11:54:40|5446.08|5445.38|5446.21|5445.51|5446.21|5445.51|5445.96|5445.26|22
1725882890000|2024-09-09 11:54:50|||||||||4
1725882900000|2024-09-09 11:55:00|5446.46|5445.76|5446.71|5446.01|5446.71|5446.01|5446.46|5445.76|21
1725882910000|2024-09-09 11:55:10|5446.46|5445.76|5446.71|5446.01|5446.71|5446.01|5446.46|5445.76|22
1725882920000|2024-09-09 11:55:20|5446.58|5445.88|5446.71|5446.01|5446.71|5446.01|5446.58|5445.88|12
1725882930000|2024-09-09 11:55:30|5446.46|5445.76|5446.21|5445.51|5446.46|5445.76|5446.21|5445.51|18
1725882940000|2024-09-09 11:55:40|5446.08|5445.38|5445.96|5445.26|5446.21|5445.51|5445.96|5445.26|24
1725882950000|2024-09-09 11:55:50|5446.21|5445.51|5446.21|5445.51|5446.21|5445.51|5446.21|5445.51|8
1725882960000|2024-09-09 11:56:00|||||||||3
1725882970000|2024-09-09 11:56:10|5446.33|5445.63|5446.08|5445.38|5446.33|5445.63|5446.08|5445.38|45
1725882980000|2024-09-09 11:56:20|5446.71|5446.01|5447.46|5446.76|5447.46|5446.76|5446.71|5446.01|131
1725882990000|2024-09-09 11:56:30|5447.71|5447.01|5447.71|5447.01|5447.71|5447.01|5447.71|5447.01|26
1725883000000|2024-09-09 11:56:40|5447.46|5446.76|5447.46|5446.76|5447.46|5446.76|5447.46|5446.76|29
1725883010000|2024-09-09 11:56:50|5447.21|5446.51|5446.96|5446.26|5447.21|5446.51|5446.96|5446.26|59
1725883020000|2024-09-09 11:57:00|5447.08|5446.38|5447.96|5447.26|5447.96|5447.26|5447.08|5446.38|80
1725883030000|2024-09-09 11:57:10|5448.21|5447.51|5448.21|5447.51|5448.21|5447.51|5448.21|5447.51|104
1725883040000|2024-09-09 11:57:20|||||||||70
1725883050000|2024-09-09 11:57:30|5448.46|5447.76|5448.46|5447.76|5448.46|5447.76|5448.46|5447.76|11
1725883060000|2024-09-09 11:57:40|5448.21|5447.51|5448.21|5447.51|5448.21|5447.51|5447.96|5447.26|95
1725883070000|2024-09-09 11:57:50|||||||||9
1725883080000|2024-09-09 11:58:00|5447.96|5447.26|5447.96|5447.26|5448.21|5447.51|5447.96|5447.26|25
1725883090000|2024-09-09 11:58:10|5448.08|5447.38|5448.21|5447.51|5448.21|5447.51|5447.96|5447.26|10
1725883100000|2024-09-09 11:58:20|||||||||1
1725883110000|2024-09-09 11:58:30|5448.46|5447.76|5448.21|5447.51|5448.46|5447.76|5448.21|5447.51|42
1725883120000|2024-09-09 11:58:40|||||||||5
1725883130000|2024-09-09 11:58:50|5447.96|5447.26|5447.96|5447.26|5448.08|5447.38|5447.96|5447.26|30
1725883140000|2024-09-09 11:59:00|5447.71|5447.01|5447.46|5446.76|5447.71|5447.01|5447.46|5446.76|28
1725883150000|2024-09-09 11:59:10|5447.21|5446.51|5447.46|5446.76|5447.46|5446.76|5447.21|5446.51|30
1725883160000|2024-09-09 11:59:20|5447.71|5447.01|5447.46|5446.76|5447.71|5447.01|5447.46|5446.76|33
1725883170000|2024-09-09 11:59:30|5447.58|5446.88|5447.21|5446.51|5447.83|5447.13|5447.21|5446.51|86
1725883180000|2024-09-09 11:59:40|5447.46|5446.76|5447.46|5446.76|5447.46|5446.76|5447.46|5446.76|27
1725883190000|2024-09-09 11:59:50|5447.71|5447.01|5447.46|5446.76|5447.71|5447.01|5447.46|5446.76|19
1725883200000|2024-09-09 12:00:00|5447.58|5446.88|5447.71|5447.01|5447.96|5447.26|5447.58|5446.88|34
1725883210000|2024-09-09 12:00:10|5447.46|5446.76|5447.21|5446.51|5447.71|5447.01|5447.21|5446.51|59
1725883220000|2024-09-09 12:00:20|5447.33|5446.63|5447.46|5446.76|5447.46|5446.76|5447.33|5446.63|5
1725883230000|2024-09-09 12:00:30|5447.71|5447.01|5448.21|5447.51|5448.21|5447.51|5447.71|5447.01|26
1725883240000|2024-09-09 12:00:40|5448.33|5447.63|5448.21|5447.51|5448.33|5447.63|5447.96|5447.26|71
1725883250000|2024-09-09 12:00:50|5448.08|5447.38|5447.71|5447.01|5448.21|5447.51|5447.46|5446.76|58
1725883260000|2024-09-09 12:01:00|5447.58|5446.88|5447.33|5446.63|5447.58|5446.88|5447.33|5446.63|34
1725883270000|2024-09-09 12:01:10|5447.21|5446.51|5446.96|5446.26|5447.46|5446.76|5446.96|5446.26|61
1725883280000|2024-09-09 12:01:20|5446.71|5446.01|5446.46|5445.76|5446.96|5446.26|5446.46|5445.76|111
1725883290000|2024-09-09 12:01:30|5446.58|5445.88|5446.71|5446.01|5446.83|5446.13|5446.58|5445.88|14
1725883300000|2024-09-09 12:01:40|5446.58|5445.88|5446.33|5445.63|5446.58|5445.88|5446.21|5445.51|26
1725883310000|2024-09-09 12:01:50|5446.21|5445.51|5445.96|5445.26|5446.21|5445.51|5445.96|5445.26|78
1725883320000|2024-09-09 12:02:00|5446.21|5445.51|5446.46|5445.76|5446.46|5445.76|5446.21|5445.51|67
1725883330000|2024-09-09 12:02:10|5446.58|5445.88|5446.21|5445.51|5446.58|5445.88|5446.21|5445.51|21
1725883340000|2024-09-09 12:02:20|5446.33|5445.63|5445.71|5445.01|5446.33|5445.63|5445.71|5445.01|95
1725883350000|2024-09-09 12:02:30|5445.83|5445.13|5445.46|5444.76|5445.83|5445.13|5445.46|5444.76|90
1725883360000|2024-09-09 12:02:40|5445.21|5444.51|5445.71|5445.01|5445.71|5445.01|5445.21|5444.51|210
1725883370000|2024-09-09 12:02:50|5445.96|5445.26|5446.46|5445.76|5446.46|5445.76|5445.96|5445.26|36
1725883380000|2024-09-09 12:03:00|5446.21|5445.51|5446.21|5445.51|5446.46|5445.76|5446.08|5445.38|110
1725883390000|2024-09-09 12:03:10|5445.46|5444.76|5445.46|5444.76|5445.58|5444.88|5444.71|5444.01|380
1725883400000|2024-09-09 12:03:20|5445.33|5444.63|5444.71|5444.01|5445.33|5444.63|5444.21|5443.51|338
1725883410000|2024-09-09 12:03:30|5444.58|5443.88|5444.96|5444.26|5445.21|5444.51|5444.46|5443.76|223
1725883420000|2024-09-09 12:03:40|5445.08|5444.38|5444.96|5444.26|5445.21|5444.51|5444.96|5444.26|40
1725883430000|2024-09-09 12:03:50|5444.71|5444.01|5444.71|5444.01|5444.96|5444.26|5444.58|5443.88|147
1725883440000|2024-09-09 12:04:00|5444.96|5444.26|5445.21|5444.51|5445.21|5444.51|5444.96|5444.26|66
1725883450000|2024-09-09 12:04:10|5445.08|5444.38|5445.46|5444.76|5445.46|5444.76|5444.96|5444.26|84
1725883460000|2024-09-09 12:04:20|5445.58|5444.88|5445.46|5444.76|5445.71|5445.01|5445.21|5444.51|60
1725883470000|2024-09-09 12:04:30|5445.21|5444.51|5444.96|5444.26|5445.21|5444.51|5444.96|5444.26|49
1725883480000|2024-09-09 12:04:40|5445.08|5444.38|5445.21|5444.51|5445.21|5444.51|5444.96|5444.26|46
1725883490000|2024-09-09 12:04:50|5445.08|5444.38|5444.96|5444.26|5445.21|5444.51|5444.96|5444.26|44
1725883500000|2024-09-09 12:05:00|5444.71|5444.01|5444.21|5443.51|5444.71|5444.01|5443.96|5443.26|339
1725883510000|2024-09-09 12:05:10|5444.46|5443.76|5444.21|5443.51|5444.46|5443.76|5444.21|5443.51|158
1725883520000|2024-09-09 12:05:20|5443.96|5443.26|5444.46|5443.76|5444.46|5443.76|5443.96|5443.26|247
1725883530000|2024-09-09 12:05:30|5444.58|5443.88|5444.58|5443.88|5444.58|5443.88|5444.46|5443.76|61
1725883540000|2024-09-09 12:05:40|5444.71|5444.01|5444.71|5444.01|5444.71|5444.01|5444.21|5443.51|127
1725883550000|2024-09-09 12:05:50|5444.58|5443.88|5444.46|5443.76|5444.71|5444.01|5444.21|5443.51|74
1725883560000|2024-09-09 12:06:00|5444.58|5443.88|5444.96|5444.26|5445.21|5444.51|5444.58|5443.88|74
1725883570000|2024-09-09 12:06:10|5444.71|5444.01|5444.71|5444.01|5444.71|5444.01|5444.71|5444.01|78
1725883580000|2024-09-09 12:06:20|||||||||6
1725883590000|2024-09-09 12:06:30|5444.96|5444.26|5444.83|5444.13|5444.96|5444.26|5444.83|5444.13|61
1725883600000|2024-09-09 12:06:40|5444.96|5444.26|5444.71|5444.01|5445.08|5444.38|5444.71|5444.01|50
1725883610000|2024-09-09 12:06:50|5444.83|5444.13|5444.96|5444.26|5444.96|5444.26|5444.83|5444.13|44
1725883620000|2024-09-09 12:07:00|5444.83|5444.13|5444.96|5444.26|5444.96|5444.26|5444.46|5443.76|124
1725883630000|2024-09-09 12:07:10|5445.21|5444.51|5444.96|5444.26|5445.21|5444.51|5444.96|5444.26|18
1725883640000|2024-09-09 12:07:20|5444.83|5444.13|5445.21|5444.51|5445.21|5444.51|5444.83|5444.13|34
1725883650000|2024-09-09 12:07:30|5445.33|5444.63|5445.33|5444.63|5445.46|5444.76|5445.21|5444.51|36
1725883660000|2024-09-09 12:07:40|5445.21|5444.51|5445.21|5444.51|5445.33|5444.63|5445.21|5444.51|12
1725883670000|2024-09-09 12:07:50|5445.33|5444.63|5445.46|5444.76|5445.46|5444.76|5445.21|5444.51|75
1725883680000|2024-09-09 12:08:00|5445.33|5444.63|5445.21|5444.51|5445.33|5444.63|5445.21|5444.51|31
1725883690000|2024-09-09 12:08:10|5445.08|5444.38|5444.96|5444.26|5445.21|5444.51|5444.96|5444.26|50
1725883700000|2024-09-09 12:08:20|5444.71|5444.01|5444.71|5444.01|5444.83|5444.13|5444.71|5444.01|62
1725883710000|2024-09-09 12:08:30|5444.83|5444.13|5444.96|5444.26|5444.96|5444.26|5444.71|5444.01|28
1725883720000|2024-09-09 12:08:40|5445.08|5444.38|5444.96|5444.26|5445.21|5444.51|5444.83|5444.13|50
1725883730000|2024-09-09 12:08:50|5445.21|5444.51|5444.96|5444.26|5445.21|5444.51|5444.71|5444.01|65
1725883740000|2024-09-09 12:09:00|5444.83|5444.13|5444.71|5444.01|5444.83|5444.13|5444.71|5444.01|30
1725883750000|2024-09-09 12:09:10|5444.96|5444.26|5444.96|5444.26|5445.08|5444.38|5444.96|5444.26|34
1725883760000|2024-09-09 12:09:20|5444.83|5444.13|5444.71|5444.01|5444.83|5444.13|5444.71|5444.01|48
1725883770000|2024-09-09 12:09:30|||||||||13
1725883780000|2024-09-09 12:09:40|5444.96|5444.26|5444.96|5444.26|5444.96|5444.26|5444.71|5444.01|66
1725883790000|2024-09-09 12:09:50|5444.83|5444.13|5444.46|5443.76|5444.83|5444.13|5444.46|5443.76|20
1725883800000|2024-09-09 12:10:00|5444.58|5443.88|5444.71|5444.01|5444.71|5444.01|5444.46|5443.76|65
1725883810000|2024-09-09 12:10:10|5444.83|5444.13|5444.58|5443.88|5444.83|5444.13|5444.46|5443.76|64
1725883820000|2024-09-09 12:10:20|5444.46|5443.76|5444.71|5444.01|5444.71|5444.01|5444.46|5443.76|5
1725883830000|2024-09-09 12:10:30|5444.58|5443.88|5444.71|5444.01|5444.71|5444.01|5444.46|5443.76|59
1725883840000|2024-09-09 12:10:40|5444.46|5443.76|5444.71|5444.01|5444.71|5444.01|5444.46|5443.76|21
1725883850000|2024-09-09 12:10:50|5444.46|5443.76|5443.71|5443.01|5444.46|5443.76|5443.71|5443.01|83
1725883860000|2024-09-09 12:11:00|5443.46|5442.76|5443.71|5443.01|5443.96|5443.26|5443.46|5442.76|64
1725883870000|2024-09-09 12:11:10|||||||||36
1725883880000|2024-09-09 12:11:20|5443.46|5442.76|5443.21|5442.51|5443.46|5442.76|5443.21|5442.51|72
1725883890000|2024-09-09 12:11:30|5442.96|5442.26|5443.21|5442.51|5443.21|5442.51|5442.96|5442.26|161
1725883900000|2024-09-09 12:11:40|5443.33|5442.63|5443.33|5442.63|5443.46|5442.76|5443.21|5442.51|40
1725883910000|2024-09-09 12:11:50|5443.21|5442.51|5443.21|5442.51|5443.33|5442.63|5443.21|5442.51|24
1725883920000|2024-09-09 12:12:00|5442.96|5442.26|5442.83|5442.13|5443.46|5442.76|5442.71|5442.01|150
1725883930000|2024-09-09 12:12:10|5442.96|5442.26|5442.96|5442.26|5442.96|5442.26|5442.83|5442.13|23
1725883940000|2024-09-09 12:12:20|5443.21|5442.51|5443.21|5442.51|5443.21|5442.51|5443.21|5442.51|86
1725883950000|2024-09-09 12:12:30|5442.96|5442.26|5442.71|5442.01|5442.96|5442.26|5442.71|5442.01|41
1725883960000|2024-09-09 12:12:40|5442.83|5442.13|5442.96|5442.26|5442.96|5442.26|5442.83|5442.13|17
1725883970000|2024-09-09 12:12:50|5443.21|5442.51|5443.08|5442.38|5443.21|5442.51|5442.96|5442.26|47
1725883980000|2024-09-09 12:13:00|5442.96|5442.26|5442.46|5441.76|5443.21|5442.51|5442.46|5441.76|127
1725883990000|2024-09-09 12:13:10|5442.33|5441.63|5440.71|5440.01|5442.33|5441.63|5440.58|5439.88|339
1725884000000|2024-09-09 12:13:20|5440.83|5440.13|5440.96|5440.26|5440.96|5440.26|5440.71|5440.01|71
1725884010000|2024-09-09 12:13:30|5441.08|5440.38|5441.46|5440.76|5441.46|5440.76|5441.08|5440.38|100
1725884020000|2024-09-09 12:13:40|||||||||34
1725884030000|2024-09-09 12:13:50|5441.33|5440.63|5441.71|5441.01|5441.71|5441.01|5441.21|5440.51|74
1725884040000|2024-09-09 12:14:00|5441.83|5441.13|5441.71|5441.01|5441.83|5441.13|5441.71|5441.01|106
1725884050000|2024-09-09 12:14:10|5441.83|5441.13|5441.46|5440.76|5441.96|5441.26|5441.21|5440.51|77
1725884060000|2024-09-09 12:14:20|||||||||14
1725884070000|2024-09-09 12:14:30|5441.33|5440.63|5441.71|5441.01|5441.71|5441.01|5441.33|5440.63|58
1725884080000|2024-09-09 12:14:40|5441.58|5440.88|5441.71|5441.01|5441.71|5441.01|5441.46|5440.76|81
1725884090000|2024-09-09 12:14:50|||||||||47
1725884100000|2024-09-09 12:15:00|5441.83|5441.13|5441.96|5441.26|5441.96|5441.26|5441.83|5441.13|62
1725884110000|2024-09-09 12:15:10|5442.21|5441.51|5443.08|5442.38|5443.21|5442.51|5442.21|5441.51|116
1725884120000|2024-09-09 12:15:20|5442.96|5442.26|5443.46|5442.76|5443.46|5442.76|5442.96|5442.26|88
1725884130000|2024-09-09 12:15:30|5443.33|5442.63|5443.21|5442.51|5443.33|5442.63|5443.21|5442.51|9
1725884140000|2024-09-09 12:15:40|5443.08|5442.38|5442.96|5442.26|5443.21|5442.51|5442.96|5442.26|134
1725884150000|2024-09-09 12:15:50|5442.71|5442.01|5443.21|5442.51|5443.21|5442.51|5442.71|5442.01|70
1725884160000|2024-09-09 12:16:00|5443.08|5442.38|5442.96|5442.26|5443.08|5442.38|5442.96|5442.26|42
1725884170000|2024-09-09 12:16:10|||||||||21
1725884180000|2024-09-09 12:16:20|||||||||5
1725884190000|2024-09-09 12:16:30|5443.08|5442.38|5442.96|5442.26|5443.21|5442.51|5442.96|5442.26|135
1725884200000|2024-09-09 12:16:40|5443.08|5442.38|5443.21|5442.51|5443.21|5442.51|5442.96|5442.26|42
1725884210000|2024-09-09 12:16:50|5443.08|5442.38|5443.21|5442.51|5443.21|5442.51|5442.96|5442.26|66
1725884220000|2024-09-09 12:17:00|5443.08|5442.38|5444.21|5443.51|5444.21|5443.51|5443.08|5442.38|142
1725884230000|2024-09-09 12:17:10|5444.46|5443.76|5444.46|5443.76|5444.96|5444.26|5444.33|5443.63|82
1725884240000|2024-09-09 12:17:20|5444.71|5444.01|5444.46|5443.76|5444.71|5444.01|5444.46|5443.76|27
1725884250000|2024-09-09 12:17:30|5444.33|5443.63|5444.46|5443.76|5444.71|5444.01|5444.33|5443.63|90
1725884260000|2024-09-09 12:17:40|5444.21|5443.51|5444.21|5443.51|5444.21|5443.51|5444.21|5443.51|94
1725884270000|2024-09-09 12:17:50|5444.46|5443.76|5444.46|5443.76|5444.46|5443.76|5444.46|5443.76|33
1725884280000|2024-09-09 12:18:00|5444.71|5444.01|5444.71|5444.01|5444.71|5444.01|5444.71|5444.01|12
1725884290000|2024-09-09 12:18:10|5444.83|5444.13|5444.96|5444.26|5444.96|5444.26|5444.83|5444.13|61
1725884300000|2024-09-09 12:18:20|5444.71|5444.01|5444.21|5443.51|5444.71|5444.01|5444.21|5443.51|82
1725884310000|2024-09-09 12:18:30|5444.33|5443.63|5444.21|5443.51|5444.46|5443.76|5444.21|5443.51|49
1725884320000|2024-09-09 12:18:40|5443.96|5443.26|5443.71|5443.01|5443.96|5443.26|5443.71|5443.01|56
1725884330000|2024-09-09 12:18:50|5443.46|5442.76|5443.71|5443.01|5443.71|5443.01|5443.46|5442.76|73
1725884340000|2024-09-09 12:19:00|5443.46|5442.76|5443.21|5442.51|5443.46|5442.76|5443.21|5442.51|20
1725884350000|2024-09-09 12:19:10|5443.46|5442.76|5443.46|5442.76|5443.46|5442.76|5443.21|5442.51|51
1725884360000|2024-09-09 12:19:20|5443.33|5442.63|5443.46|5442.76|5443.46|5442.76|5443.21|5442.51|32
1725884370000|2024-09-09 12:19:30|5443.21|5442.51|5443.46|5442.76|5443.46|5442.76|5443.21|5442.51|128
1725884390000|2024-09-09 12:19:50|5443.33|5442.63|5443.21|5442.51|5443.46|5442.76|5443.21|5442.51|19
1725884400000|2024-09-09 12:20:00|5443.33|5442.63|5443.46|5442.76|5443.46|5442.76|5443.21|5442.51|39
1725884410000|2024-09-09 12:20:10|5443.33|5442.63|5443.21|5442.51|5443.46|5442.76|5443.21|5442.51|17
1725884420000|2024-09-09 12:20:20|5443.33|5442.63|5443.96|5443.26|5443.96|5443.26|5443.33|5442.63|101
1725884430000|2024-09-09 12:20:30|5443.71|5443.01|5443.83|5443.13|5443.83|5443.13|5443.71|5443.01|17
1725884440000|2024-09-09 12:20:40|5443.96|5443.26|5443.96|5443.26|5443.96|5443.26|5443.71|5443.01|12
1725884450000|2024-09-09 12:20:50|5443.71|5443.01|5443.21|5442.51|5443.71|5443.01|5443.21|5442.51|61
1725884460000|2024-09-09 12:21:00|5443.08|5442.38|5442.71|5442.01|5443.08|5442.38|5442.71|5442.01|36
1725884470000|2024-09-09 12:21:10|5442.46|5441.76|5442.46|5441.76|5442.46|5441.76|5442.46|5441.76|23
1725884480000|2024-09-09 12:21:20|5442.33|5441.63|5442.33|5441.63|5442.46|5441.76|5442.33|5441.63|36
1725884490000|2024-09-09 12:21:30|5442.46|5441.76|5442.71|5442.01|5442.71|5442.01|5442.33|5441.63|19
1725884500000|2024-09-09 12:21:40|5442.96|5442.26|5443.21|5442.51|5443.21|5442.51|5442.96|5442.26|37
1725884510000|2024-09-09 12:21:50|5442.96|5442.26|5442.96|5442.26|5443.21|5442.51|5442.96|5442.26|68
1725884520000|2024-09-09 12:22:00|5443.08|5442.38|5442.46|5441.76|5443.08|5442.38|5442.46|5441.76|36
1725884530000|2024-09-09 12:22:10|5442.71|5442.01|5442.71|5442.01|5442.71|5442.01|5442.58|5441.88|32
1725884540000|2024-09-09 12:22:20|5442.58|5441.88|5442.46|5441.76|5442.58|5441.88|5442.46|5441.76|39
1725884550000|2024-09-09 12:22:30|5442.71|5442.01|5442.71|5442.01|5442.71|5442.01|5442.71|5442.01|14
1725884560000|2024-09-09 12:22:40|5442.58|5441.88|5442.21|5441.51|5442.71|5442.01|5442.21|5441.51|58
1725884570000|2024-09-09 12:22:50|5442.33|5441.63|5441.96|5441.26|5442.33|5441.63|5441.96|5441.26|12
1725884580000|2024-09-09 12:23:00|5441.83|5441.13|5441.46|5440.76|5441.83|5441.13|5441.46|5440.76|56
1725884590000|2024-09-09 12:23:10|5441.58|5440.88|5441.46|5440.76|5441.71|5441.01|5441.46|5440.76|28
1725884600000|2024-09-09 12:23:20|5441.58|5440.88|5441.21|5440.51|5441.71|5441.01|5441.21|5440.51|55
1725884610000|2024-09-09 12:23:30|||||||||22
1725884620000|2024-09-09 12:23:40|5440.96|5440.26|5440.46|5439.76|5440.96|5440.26|5440.46|5439.76|66
1725884630000|2024-09-09 12:23:50|||||||||109
1725884640000|2024-09-09 12:24:00|5440.71|5440.01|5440.96|5440.26|5440.96|5440.26|5440.71|5440.01|34
1725884650000|2024-09-09 12:24:10|5440.83|5440.13|5440.71|5440.01|5440.96|5440.26|5440.71|5440.01|119
1725884660000|2024-09-09 12:24:20|5440.58|5439.88|5440.46|5439.76|5440.71|5440.01|5440.46|5439.76|78
1725884670000|2024-09-09 12:24:30|5440.71|5440.01|5440.46|5439.76|5440.71|5440.01|5440.46|5439.76|29
1725884680000|2024-09-09 12:24:40|5440.58|5439.88|5440.46|5439.76|5440.58|5439.88|5440.46|5439.76|99
1725884690000|2024-09-09 12:24:50|5440.21|5439.51|5439.96|5439.26|5440.21|5439.51|5439.96|5439.26|271
1725884700000|2024-09-09 12:25:00|5439.83|5439.13|5439.96|5439.26|5439.96|5439.26|5439.71|5439.01|261
1725884710000|2024-09-09 12:25:10|5439.71|5439.01|5439.71|5439.01|5439.96|5439.26|5439.71|5439.01|155
1725884720000|2024-09-09 12:25:20|5439.83|5439.13|5439.96|5439.26|5439.96|5439.26|5439.71|5439.01|49
1725884730000|2024-09-09 12:25:30|5440.21|5439.51|5439.96|5439.26|5440.21|5439.51|5439.96|5439.26|95
1725884740000|2024-09-09 12:25:40|5439.83|5439.13|5439.96|5439.26|5439.96|5439.26|5439.83|5439.13|38
1725884750000|2024-09-09 12:25:50|||||||||11
1725884760000|2024-09-09 12:26:00|||||||||70
1725884770000|2024-09-09 12:26:10|5441.21|5440.51|5441.46|5440.76|5441.58|5440.88|5441.21|5440.51|324
1725884780000|2024-09-09 12:26:20|5441.21|5440.51|5440.96|5440.26|5441.21|5440.51|5440.71|5440.01|150
1725884790000|2024-09-09 12:26:30|5441.21|5440.51|5441.46|5440.76|5441.71|5441.01|5441.21|5440.51|104
1725884800000|2024-09-09 12:26:40|5441.21|5440.51|5441.21|5440.51|5441.21|5440.51|5441.21|5440.51|33
1725884810000|2024-09-09 12:26:50|5441.33|5440.63|5441.46|5440.76|5441.46|5440.76|5441.33|5440.63|28
1725884820000|2024-09-09 12:27:00|5441.33|5440.63|5441.46|5440.76|5441.58|5440.88|5441.21|5440.51|54
1725884830000|2024-09-09 12:27:10|5441.58|5440.88|5441.58|5440.88|5441.58|5440.88|5441.58|5440.88|27
1725884840000|2024-09-09 12:27:20|5441.71|5441.01|5441.21|5440.51|5441.71|5441.01|5441.21|5440.51|68
1725884850000|2024-09-09 12:27:30|5440.96|5440.26|5440.71|5440.01|5440.96|5440.26|5440.71|5440.01|84
1725884860000|2024-09-09 12:27:40|5440.46|5439.76|5440.46|5439.76|5440.71|5440.01|5440.46|5439.76|89
1725884870000|2024-09-09 12:27:50|5440.58|5439.88|5440.21|5439.51|5440.71|5440.01|5440.21|5439.51|247
1725884880000|2024-09-09 12:28:00|5440.08|5439.38|5440.21|5439.51|5440.46|5439.76|5439.96|5439.26|98
1725884890000|2024-09-09 12:28:10|5440.46|5439.76|5440.21|5439.51|5440.46|5439.76|5440.21|5439.51|50
1725884900000|2024-09-09 12:28:20|5440.46|5439.76|5440.21|5439.51|5440.46|5439.76|5440.21|5439.51|29
1725884910000|2024-09-09 12:28:30|5440.08|5439.38|5439.96|5439.26|5440.21|5439.51|5439.96|5439.26|65
1725884920000|2024-09-09 12:28:40|5439.83|5439.13|5440.21|5439.51|5440.21|5439.51|5439.71|5439.01|232
1725884930000|2024-09-09 12:28:50|5439.96|5439.26|5439.58|5438.88|5439.96|5439.26|5439.46|5438.76|150
1725884940000|2024-09-09 12:29:00|5439.46|5438.76|5439.96|5439.26|5439.96|5439.26|5439.46|5438.76|79
1725884950000|2024-09-09 12:29:10|||||||||2
1725884960000|2024-09-09 12:29:20|5439.83|5439.13|5439.96|5439.26|5439.96|5439.26|5439.83|5439.13|57
1725884970000|2024-09-09 12:29:30|5439.71|5439.01|5439.46|5438.76|5439.71|5439.01|5439.21|5438.51|150
1725884980000|2024-09-09 12:29:40|||||||||36
1725884990000|2024-09-09 12:29:50|5439.33|5438.63|5439.21|5438.51|5439.46|5438.76|5439.21|5438.51|95
1725885000000|2024-09-09 12:30:00|5439.33|5438.63|5440.21|5439.51|5440.46|5439.76|5439.33|5438.63|246
1725885010000|2024-09-09 12:30:10|5440.33|5439.63|5440.46|5439.76|5440.71|5440.01|5440.21|5439.51|174
1725885020000|2024-09-09 12:30:20|5440.71|5440.01|5440.96|5440.26|5440.96|5440.26|5440.46|5439.76|115
1725885030000|2024-09-09 12:30:30|5440.83|5440.13|5441.46|5440.76|5441.46|5440.76|5440.71|5440.01|92
1725885040000|2024-09-09 12:30:40|5441.58|5440.88|5441.46|5440.76|5441.71|5441.01|5441.46|5440.76|89
1725885050000|2024-09-09 12:30:50|5441.71|5441.01|5441.46|5440.76|5441.71|5441.01|5441.21|5440.51|63
1725885060000|2024-09-09 12:31:00|5441.33|5440.63|5441.46|5440.76|5441.71|5441.01|5441.21|5440.51|40
1725885070000|2024-09-09 12:31:10|5441.71|5441.01|5441.46|5440.76|5441.71|5441.01|5441.21|5440.51|79
1725885080000|2024-09-09 12:31:20|5441.71|5441.01|5440.96|5440.26|5441.71|5441.01|5440.96|5440.26|62
1725885090000|2024-09-09 12:31:30|||||||||5
1725885100000|2024-09-09 12:31:40|5440.71|5440.01|5440.71|5440.01|5440.83|5440.13|5440.71|5440.01|54
1725885110000|2024-09-09 12:31:50|5440.58|5439.88|5440.71|5440.01|5440.71|5440.01|5440.46|5439.76|54
1725885120000|2024-09-09 12:32:00|||||||||5
1725885130000|2024-09-09 12:32:10|5440.83|5440.13|5440.96|5440.26|5440.96|5440.26|5440.83|5440.13|25
1725885140000|2024-09-09 12:32:20|||||||||14
1725885150000|2024-09-09 12:32:30|5440.71|5440.01|5441.21|5440.51|5441.21|5440.51|5440.71|5440.01|68
1725885160000|2024-09-09 12:32:40|5441.33|5440.63|5441.71|5441.01|5441.71|5441.01|5441.33|5440.63|22
1725885170000|2024-09-09 12:32:50|5441.96|5441.26|5442.46|5441.76|5442.46|5441.76|5441.96|5441.26|130
1725885180000|2024-09-09 12:33:00|5442.21|5441.51|5442.46|5441.76|5442.46|5441.76|5442.21|5441.51|62
1725885190000|2024-09-09 12:33:10|5442.58|5441.88|5442.46|5441.76|5442.71|5442.01|5442.46|5441.76|50
1725885200000|2024-09-09 12:33:20|5442.71|5442.01|5442.71|5442.01|5442.71|5442.01|5442.71|5442.01|95
1725885210000|2024-09-09 12:33:30|5442.96|5442.26|5443.46|5442.76|5443.46|5442.76|5442.96|5442.26|140
1725885220000|2024-09-09 12:33:40|5443.71|5443.01|5443.71|5443.01|5443.96|5443.26|5443.71|5443.01|201
1725885230000|2024-09-09 12:33:50|5443.83|5443.13|5443.96|5443.26|5443.96|5443.26|5443.71|5443.01|50
1725885240000|2024-09-09 12:34:00|5444.21|5443.51|5444.21|5443.51|5444.21|5443.51|5443.96|5443.26|98
1725885250000|2024-09-09 12:34:10|5444.08|5443.38|5444.46|5443.76|5444.46|5443.76|5444.08|5443.38|45
1725885260000|2024-09-09 12:34:20|5444.71|5444.01|5444.71|5444.01|5444.71|5444.01|5444.58|5443.88|87
1725885270000|2024-09-09 12:34:30|5444.96|5444.26|5444.71|5444.01|5445.21|5444.51|5444.71|5444.01|131
1725885280000|2024-09-09 12:34:40|5444.58|5443.88|5443.96|5443.26|5444.58|5443.88|5443.96|5443.26|52
1725885290000|2024-09-09 12:34:50|5443.71|5443.01|5443.71|5443.01|5443.83|5443.13|5443.71|5443.01|57
1725885300000|2024-09-09 12:35:00|5443.83|5443.13|5443.46|5442.76|5443.83|5443.13|5443.46|5442.76|31
1725885310000|2024-09-09 12:35:10|5443.58|5442.88|5443.71|5443.01|5443.71|5443.01|5443.58|5442.88|15
1725885320000|2024-09-09 12:35:20|5443.58|5442.88|5443.96|5443.26|5443.96|5443.26|5443.46|5442.76|51
1725885330000|2024-09-09 12:35:30|5443.83|5443.13|5443.46|5442.76|5443.83|5443.13|5443.46|5442.76|73
1725885340000|2024-09-09 12:35:40|5443.21|5442.51|5443.21|5442.51|5443.21|5442.51|5443.21|5442.51|19
1725885350000|2024-09-09 12:35:50|5442.96|5442.26|5443.71|5443.01|5443.83|5443.13|5442.96|5442.26|82
1725885360000|2024-09-09 12:36:00|5443.96|5443.26|5444.21|5443.51|5444.33|5443.63|5443.96|5443.26|49
1725885370000|2024-09-09 12:36:10|5444.33|5443.63|5444.71|5444.01|5444.71|5444.01|5444.21|5443.51|45
1725885380000|2024-09-09 12:36:20|5444.83|5444.13|5444.96|5444.26|5444.96|5444.26|5444.71|5444.01|138
1725885390000|2024-09-09 12:36:30|5445.21|5444.51|5444.96|5444.26|5445.21|5444.51|5444.96|5444.26|43
1725885400000|2024-09-09 12:36:40|5445.08|5444.38|5445.46|5444.76|5445.46|5444.76|5445.08|5444.38|61
1725885410000|2024-09-09 12:36:50|5445.58|5444.88|5446.21|5445.51|5446.46|5445.76|5445.58|5444.88|222
1725885420000|2024-09-09 12:37:00|5446.33|5445.63|5445.71|5445.01|5446.33|5445.63|5445.71|5445.01|115
1725885430000|2024-09-09 12:37:10|5445.58|5444.88|5445.46|5444.76|5445.71|5445.01|5445.46|5444.76|142
1725885440000|2024-09-09 12:37:20|5445.33|5444.63|5445.46|5444.76|5445.46|5444.76|5445.33|5444.63|52
1725885450000|2024-09-09 12:37:30|5445.33|5444.63|5444.71|5444.01|5445.33|5444.63|5444.71|5444.01|111
1725885460000|2024-09-09 12:37:40|5444.46|5443.76|5444.46|5443.76|5444.46|5443.76|5444.46|5443.76|15
1725885470000|2024-09-09 12:37:50|5444.71|5444.01|5444.83|5444.13|5444.83|5444.13|5444.46|5443.76|88
1725885480000|2024-09-09 12:38:00|5444.71|5444.01|5444.21|5443.51|5444.71|5444.01|5443.96|5443.26|81
1725885490000|2024-09-09 12:38:10|5444.08|5443.38|5444.21|5443.51|5444.21|5443.51|5443.96|5443.26|41
1725885500000|2024-09-09 12:38:20|5443.96|5443.26|5444.21|5443.51|5444.21|5443.51|5443.96|5443.26|63
1725885510000|2024-09-09 12:38:30|5444.08|5443.38|5443.96|5443.26|5444.08|5443.38|5443.96|5443.26|13
1725885520000|2024-09-09 12:38:40|5444.08|5443.38|5444.21|5443.51|5444.21|5443.51|5443.96|5443.26|21
1725885530000|2024-09-09 12:38:50|||||||||44
1725885540000|2024-09-09 12:39:00|5444.08|5443.38|5443.96|5443.26|5444.21|5443.51|5443.71|5443.01|47
1725885550000|2024-09-09 12:39:10|5444.08|5443.38|5443.96|5443.26|5444.08|5443.38|5443.96|5443.26|18
1725885560000|2024-09-09 12:39:20|5443.71|5443.01|5443.96|5443.26|5443.96|5443.26|5443.71|5443.01|54
1725885570000|2024-09-09 12:39:30|5444.08|5443.38|5444.71|5444.01|5444.71|5444.01|5443.96|5443.26|258
1725885580000|2024-09-09 12:39:40|5444.58|5443.88|5444.46|5443.76|5444.58|5443.88|5444.46|5443.76|23
1725885600000|2024-09-09 12:40:00|||||||||61
1725885610000|2024-09-09 12:40:10|5444.33|5443.63|5444.21|5443.51|5444.46|5443.76|5444.21|5443.51|18
1725885620000|2024-09-09 12:40:20|5444.08|5443.38|5443.96|5443.26|5444.21|5443.51|5443.96|5443.26|41
1725885630000|2024-09-09 12:40:30|5444.08|5443.38|5444.21|5443.51|5444.21|5443.51|5443.96|5443.26|32
1725885640000|2024-09-09 12:40:40|5444.46|5443.76|5444.21|5443.51|5444.46|5443.76|5443.96|5443.26|95
1725885650000|2024-09-09 12:40:50|5444.33|5443.63|5444.21|5443.51|5444.33|5443.63|5444.21|5443.51|17
1725885660000|2024-09-09 12:41:00|5444.71|5444.01|5444.21|5443.51|5444.71|5444.01|5444.21|5443.51|41
1725885670000|2024-09-09 12:41:10|5444.33|5443.63|5444.46|5443.76|5444.46|5443.76|5444.21|5443.51|20
1725885680000|2024-09-09 12:41:20|5444.33|5443.63|5444.46|5443.76|5444.46|5443.76|5444.21|5443.51|18
1725885690000|2024-09-09 12:41:30|5444.96|5444.26|5445.21|5444.51|5445.21|5444.51|5444.83|5444.13|68
1725885700000|2024-09-09 12:41:40|5444.96|5444.26|5444.96|5444.26|5444.96|5444.26|5444.96|5444.26|27
1725885710000|2024-09-09 12:41:50|5444.83|5444.13|5445.46|5444.76|5445.46|5444.76|5444.83|5444.13|60
1725885720000|2024-09-09 12:42:00|5445.33|5444.63|5445.46|5444.76|5445.46|5444.76|5445.21|5444.51|34
1725885730000|2024-09-09 12:42:10|5445.71|5445.01|5445.96|5445.26|5445.96|5445.26|5445.71|5445.01|227
1725885740000|2024-09-09 12:42:20|5445.83|5445.13|5444.96|5444.26|5445.83|5445.13|5444.96|5444.26|86
1725885750000|2024-09-09 12:42:30|||||||||72
1725885760000|2024-09-09 12:42:40|5444.71|5444.01|5444.46|5443.76|5444.71|5444.01|5444.46|5443.76|74
1725885770000|2024-09-09 12:42:50|5444.21|5443.51|5444.71|5444.01|5444.71|5444.01|5444.21|5443.51|37
1725885780000|2024-09-09 12:43:00|5444.58|5443.88|5444.96|5444.26|5445.21|5444.51|5444.58|5443.88|99
1725885790000|2024-09-09 12:43:10|5445.08|5444.38|5445.21|5444.51|5445.21|5444.51|5445.08|5444.38|22
1725885800000|2024-09-09 12:43:20|5444.96|5444.26|5444.71|5444.01|5445.08|5444.38|5444.71|5444.01|46
1725885810000|2024-09-09 12:43:30|5444.46|5443.76|5444.71|5444.01|5444.71|5444.01|5444.46|5443.76|19
1725885820000|2024-09-09 12:43:40|5444.96|5444.26|5444.71|5444.01|5444.96|5444.26|5444.58|5443.88|29
1725885840000|2024-09-09 12:44:00|||||||||13
1725885850000|2024-09-09 12:44:10|||||||||1
1725885860000|2024-09-09 12:44:20|||||||||5
1725885870000|2024-09-09 12:44:30|||||||||17
1725885880000|2024-09-09 12:44:40|5444.58|5443.88|5444.58|5443.88|5444.58|5443.88|5444.46|5443.76|40
1725885890000|2024-09-09 12:44:50|5444.71|5444.01|5444.71|5444.01|5444.71|5444.01|5444.71|5444.01|8
1725885900000|2024-09-09 12:45:00|5444.83|5444.13|5445.21|5444.51|5445.21|5444.51|5444.83|5444.13|39
1725885910000|2024-09-09 12:45:10|5445.46|5444.76|5445.46|5444.76|5445.58|5444.88|5445.08|5444.38|117
1725885920000|2024-09-09 12:45:20|5445.21|5444.51|5444.96|5444.26|5445.46|5444.76|5444.96|5444.26|29
1725885930000|2024-09-09 12:45:30|5444.71|5444.01|5444.71|5444.01|5444.71|5444.01|5444.71|5444.01|14
1725885940000|2024-09-09 12:45:40|||||||||8
1725885950000|2024-09-09 12:45:50|5444.58|5443.88|5444.46|5443.76|5444.58|5443.88|5444.21|5443.51|49
1725885960000|2024-09-09 12:46:00|5444.58|5443.88|5444.71|5444.01|5444.71|5444.01|5444.58|5443.88|45
1725885970000|2024-09-09 12:46:10|5444.58|5443.88|5444.71|5444.01|5444.71|5444.01|5444.58|5443.88|15
1725885980000|2024-09-09 12:46:20|5444.46|5443.76|5444.46|5443.76|5444.46|5443.76|5444.46|5443.76|3
1725885990000|2024-09-09 12:46:30|5444.33|5443.63|5444.21|5443.51|5444.46|5443.76|5444.21|5443.51|39
1725886000000|2024-09-09 12:46:40|5444.08|5443.38|5444.08|5443.38|5444.08|5443.38|5444.08|5443.38|14
1725886010000|2024-09-09 12:46:50|5443.71|5443.01|5443.71|5443.01|5443.71|5443.01|5443.58|5442.88|79
1725886020000|2024-09-09 12:47:00|5443.58|5442.88|5443.46|5442.76|5443.71|5443.01|5443.46|5442.76|16
1725886030000|2024-09-09 12:47:10|5443.33|5442.63|5443.21|5442.51|5443.46|5442.76|5443.21|5442.51|40
1725886040000|2024-09-09 12:47:20|5442.96|5442.26|5442.96|5442.26|5442.96|5442.26|5442.96|5442.26|36
1725886050000|2024-09-09 12:47:30|5442.83|5442.13|5442.96|5442.26|5442.96|5442.26|5442.58|5441.88|75
1725886060000|2024-09-09 12:47:40|5443.21|5442.51|5443.21|5442.51|5443.21|5442.51|5442.96|5442.26|72
1725886070000|2024-09-09 12:47:50|5443.08|5442.38|5443.08|5442.38|5443.21|5442.51|5443.08|5442.38|38
1725886080000|2024-09-09 12:48:00|5442.96|5442.26|5443.71|5443.01|5443.71|5443.01|5442.96|5442.26|31
1725886090000|2024-09-09 12:48:10|5443.83|5443.13|5443.71|5443.01|5443.96|5443.26|5443.71|5443.01|65
1725886100000|2024-09-09 12:48:20|5443.96|5443.26|5443.96|5443.26|5443.96|5443.26|5443.96|5443.26|65
1725886110000|2024-09-09 12:48:30|5443.83|5443.13|5443.46|5442.76|5443.96|5443.26|5443.46|5442.76|163
1725886120000|2024-09-09 12:48:40|5443.71|5443.01|5443.71|5443.01|5443.71|5443.01|5443.71|5443.01|13
1725886130000|2024-09-09 12:48:50|5443.83|5443.13|5443.71|5443.01|5443.96|5443.26|5443.71|5443.01|38
1725886140000|2024-09-09 12:49:00|5443.83|5443.13|5443.71|5443.01|5443.96|5443.26|5443.46|5442.76|29
1725886150000|2024-09-09 12:49:10|5443.96|5443.26|5443.96|5443.26|5444.08|5443.38|5443.96|5443.26|25
1725886160000|2024-09-09 12:49:20|5443.83|5443.13|5443.71|5443.01|5443.96|5443.26|5443.46|5442.76|66
1725886170000|2024-09-09 12:49:30|5443.58|5442.88|5443.71|5443.01|5443.71|5443.01|5443.58|5442.88|20
1725886180000|2024-09-09 12:49:40|||||||||6
1725886190000|2024-09-09 12:49:50|5443.58|5442.88|5443.71|5443.01|5443.71|5443.01|5443.58|5442.88|30
1725886200000|2024-09-09 12:50:00|5443.83|5443.13|5444.46|5443.76|5444.46|5443.76|5443.83|5443.13|90
1725886210000|2024-09-09 12:50:10|5444.33|5443.63|5444.21|5443.51|5444.33|5443.63|5444.21|5443.51|13
1725886220000|2024-09-09 12:50:20|5444.33|5443.63|5444.21|5443.51|5444.46|5443.76|5444.21|5443.51|21
1725886230000|2024-09-09 12:50:30|5444.33|5443.63|5444.21|5443.51|5444.33|5443.63|5444.21|5443.51|24
1725886240000|2024-09-09 12:50:40|5444.33|5443.63|5444.21|5443.51|5444.46|5443.76|5444.21|5443.51|26
1725886250000|2024-09-09 12:50:50|5444.33|5443.63|5444.96|5444.26|5444.96|5444.26|5444.33|5443.63|39
1725886260000|2024-09-09 12:51:00|5444.83|5444.13|5445.46|5444.76|5445.71|5445.01|5444.71|5444.01|94
1725886270000|2024-09-09 12:51:10|5445.71|5445.01|5446.21|5445.51|5446.21|5445.51|5445.71|5445.01|128
1725886280000|2024-09-09 12:51:20|5445.96|5445.26|5446.21|5445.51|5446.46|5445.76|5445.71|5445.01|165
1725886290000|2024-09-09 12:51:30|5445.96|5445.26|5445.96|5445.26|5445.96|5445.26|5445.96|5445.26|19
1725886300000|2024-09-09 12:51:40|5446.08|5445.38|5445.96|5445.26|5446.21|5445.51|5445.96|5445.26|41
1725886310000|2024-09-09 12:51:50|||||||||34
1725886320000|2024-09-09 12:52:00|5446.08|5445.38|5445.96|5445.26|5446.08|5445.38|5445.71|5445.01|113
1725886330000|2024-09-09 12:52:10|5445.83|5445.13|5446.21|5445.51|5446.21|5445.51|5445.83|5445.13|62
1725886340000|2024-09-09 12:52:20|5446.08|5445.38|5445.96|5445.26|5446.21|5445.51|5445.96|5445.26|51
1725886350000|2024-09-09 12:52:30|5446.21|5445.51|5445.96|5445.26|5446.21|5445.51|5445.96|5445.26|21
1725886360000|2024-09-09 12:52:40|5445.71|5445.01|5445.71|5445.01|5445.71|5445.01|5445.71|5445.01|28
1725886370000|2024-09-09 12:52:50|5445.83|5445.13|5446.21|5445.51|5446.21|5445.51|5445.71|5445.01|58
1725886380000|2024-09-09 12:53:00|5446.08|5445.38|5446.46|5445.76|5446.46|5445.76|5445.96|5445.26|123
1725886390000|2024-09-09 12:53:10|||||||||54
1725886410000|2024-09-09 12:53:30|||||||||18
1725886420000|2024-09-09 12:53:40|5446.33|5445.63|5446.21|5445.51|5446.33|5445.63|5445.96|5445.26|41
1725886430000|2024-09-09 12:53:50|5446.08|5445.38|5446.21|5445.51|5446.21|5445.51|5446.08|5445.38|23
1725886440000|2024-09-09 12:54:00|5446.33|5445.63|5446.46|5445.76|5446.46|5445.76|5446.21|5445.51|138
1725886450000|2024-09-09 12:54:10|5446.96|5446.26|5446.71|5446.01|5446.96|5446.26|5446.71|5446.01|133
1725886460000|2024-09-09 12:54:20|5446.96|5446.26|5447.21|5446.51|5447.46|5446.76|5446.71|5446.01|102
1725886470000|2024-09-09 12:54:30|5446.83|5446.13|5446.83|5446.13|5446.96|5446.26|5446.83|5446.13|92
1725886480000|2024-09-09 12:54:40|5446.71|5446.01|5447.21|5446.51|5447.33|5446.63|5446.71|5446.01|106
1725886490000|2024-09-09 12:54:50|5447.33|5446.63|5447.71|5447.01|5447.71|5447.01|5447.33|5446.63|65
1725886500000|2024-09-09 12:55:00|5447.58|5446.88|5447.71|5447.01|5447.71|5447.01|5447.46|5446.76|123
1725886510000|2024-09-09 12:55:10|5448.21|5447.51|5447.96|5447.26|5448.21|5447.51|5447.96|5447.26|113
1725886520000|2024-09-09 12:55:20|5447.71|5447.01|5447.83|5447.13|5447.83|5447.13|5447.71|5447.01|43
1725886530000|2024-09-09 12:55:30|5447.71|5447.01|5448.21|5447.51|5448.46|5447.76|5447.71|5447.01|211
1725886540000|2024-09-09 12:55:40|5448.33|5447.63|5448.21|5447.51|5448.46|5447.76|5448.21|5447.51|70
1725886550000|2024-09-09 12:55:50|5448.46|5447.76|5448.46|5447.76|5448.46|5447.76|5448.46|5447.76|103
1725886560000|2024-09-09 12:56:00|5448.21|5447.51|5448.21|5447.51|5448.33|5447.63|5448.21|5447.51|149
1725886570000|2024-09-09 12:56:10|5447.96|5447.26|5447.96|5447.26|5447.96|5447.26|5447.83|5447.13|84
1725886580000|2024-09-09 12:56:20|5447.83|5447.13|5447.71|5447.01|5447.96|5447.26|5447.71|5447.01|47
1725886590000|2024-09-09 12:56:30|||||||||7
1725886600000|2024-09-09 12:56:40|5447.96|5447.26|5448.46|5447.76|5448.46|5447.76|5447.96|5447.26|211
1725886610000|2024-09-09 12:56:50|5448.21|5447.51|5448.21|5447.51|5448.21|5447.51|5448.21|5447.51|22
1725886620000|2024-09-09 12:57:00|||||||||15
1725886630000|2024-09-09 12:57:10|5448.33|5447.63|5448.21|5447.51|5448.46|5447.76|5448.21|5447.51|52
1725886640000|2024-09-09 12:57:20|||||||||99
1725886650000|2024-09-09 12:57:30|5448.46|5447.76|5448.46|5447.76|5448.46|5447.76|5448.46|5447.76|69
1725886660000|2024-09-09 12:57:40|5448.33|5447.63|5448.33|5447.63|5448.46|5447.76|5448.21|5447.51|45
1725886670000|2024-09-09 12:57:50|5448.46|5447.76|5448.46|5447.76|5448.46|5447.76|5448.46|5447.76|29
1725886680000|2024-09-09 12:58:00|5448.33|5447.63|5448.71|5448.01|5448.71|5448.01|5448.21|5447.51|65
1725886690000|2024-09-09 12:58:10|5448.58|5447.88|5448.71|5448.01|5448.71|5448.01|5448.58|5447.88|39
1725886700000|2024-09-09 12:58:20|5448.96|5448.26|5448.96|5448.26|5449.21|5448.51|5448.96|5448.26|123
1725886710000|2024-09-09 12:58:30|5448.71|5448.01|5448.71|5448.01|5448.71|5448.01|5448.71|5448.01|59
1725886720000|2024-09-09 12:58:40|5448.46|5447.76|5448.21|5447.51|5448.46|5447.76|5448.21|5447.51|52
1725886730000|2024-09-09 12:58:50|5448.08|5447.38|5447.96|5447.26|5448.21|5447.51|5447.96|5447.26|103
1725886740000|2024-09-09 12:59:00|5447.83|5447.13|5447.96|5447.26|5447.96|5447.26|5447.71|5447.01|120
1725886750000|2024-09-09 12:59:10|5448.08|5447.38|5447.96|5447.26|5448.08|5447.38|5447.71|5447.01|80
1725886760000|2024-09-09 12:59:20|5448.08|5447.38|5447.96|5447.26|5448.21|5447.51|5447.96|5447.26|31
1725886770000|2024-09-09 12:59:30|5447.71|5447.01|5448.21|5447.51|5448.33|5447.63|5447.71|5447.01|135
1725886780000|2024-09-09 12:59:40|||||||||1
1725886790000|2024-09-09 12:59:50|||||||||113
1725886800000|2024-09-09 13:00:00|5447.96|5447.26|5448.21|5447.51|5448.71|5448.01|5447.96|5447.26|459
1725886810000|2024-09-09 13:00:10|5448.33|5447.63|5448.21|5447.51|5448.33|5447.63|5448.21|5447.51|27
1725886820000|2024-09-09 13:00:20|5448.33|5447.63|5448.46|5447.76|5448.46|5447.76|5448.21|5447.51|60
1725886830000|2024-09-09 13:00:30|5448.33|5447.63|5448.46|5447.76|5448.46|5447.76|5448.33|5447.63|46
1725886840000|2024-09-09 13:00:40|5448.21|5447.51|5448.71|5448.01|5448.71|5448.01|5448.21|5447.51|94
1725886850000|2024-09-09 13:00:50|5448.96|5448.26|5448.96|5448.26|5448.96|5448.26|5448.96|5448.26|78
1725886860000|2024-09-09 13:01:00|5448.83|5448.13|5448.71|5448.01|5448.83|5448.13|5448.46|5447.76|91
1725886870000|2024-09-09 13:01:10|5448.46|5447.76|5448.46|5447.76|5448.46|5447.76|5448.46|5447.76|68
1725886880000|2024-09-09 13:01:20|5448.58|5447.88|5448.46|5447.76|5448.71|5448.01|5448.46|5447.76|58
1725886890000|2024-09-09 13:01:30|5448.33|5447.63|5447.46|5446.76|5448.46|5447.76|5447.46|5446.76|197
1725886900000|2024-09-09 13:01:40|5447.71|5447.01|5447.96|5447.26|5447.96|5447.26|5447.71|5447.01|127
1725886910000|2024-09-09 13:01:50|5448.21|5447.51|5448.21|5447.51|5448.46|5447.76|5448.21|5447.51|73
1725886920000|2024-09-09 13:02:00|5447.96|5447.26|5447.96|5447.26|5447.96|5447.26|5447.58|5446.88|101
1725886930000|2024-09-09 13:02:10|||||||||4
1725886940000|2024-09-09 13:02:20|5448.21|5447.51|5448.21|5447.51|5448.46|5447.76|5448.21|5447.51|168
1725886950000|2024-09-09 13:02:30|5448.08|5447.38|5448.33|5447.63|5448.33|5447.63|5448.08|5447.38|70
1725886960000|2024-09-09 13:02:40|5448.46|5447.76|5448.46|5447.76|5448.71|5448.01|5448.21|5447.51|71
1725886970000|2024-09-09 13:02:50|5448.71|5448.01|5448.71|5448.01|5448.71|5448.01|5448.46|5447.76|97
1725886980000|2024-09-09 13:03:00|5448.58|5447.88|5448.71|5448.01|5448.71|5448.01|5448.46|5447.76|126
1725886990000|2024-09-09 13:03:10|5448.46|5447.76|5448.46|5447.76|5448.71|5448.01|5448.46|5447.76|112
1725887000000|2024-09-09 13:03:20|||||||||3
1725887010000|2024-09-09 13:03:30|5448.58|5447.88|5448.96|5448.26|5449.21|5448.51|5448.58|5447.88|89
1725887020000|2024-09-09 13:03:40|5448.83|5448.13|5448.96|5448.26|5448.96|5448.26|5448.83|5448.13|61
1725887030000|2024-09-09 13:03:50|5448.71|5448.01|5447.96|5447.26|5448.71|5448.01|5447.96|5447.26|114
1725887040000|2024-09-09 13:04:00|5447.83|5447.13|5448.21|5447.51|5448.46|5447.76|5447.71|5447.01|64
1725887050000|2024-09-09 13:04:10|5448.08|5447.38|5447.46|5446.76|5448.21|5447.51|5447.46|5446.76|86
1725887060000|2024-09-09 13:04:20|5447.71|5447.01|5447.46|5446.76|5447.71|5447.01|5447.21|5446.51|142
1725887070000|2024-09-09 13:04:30|5447.33|5446.63|5447.46|5446.76|5447.58|5446.88|5447.33|5446.63|57
1725887080000|2024-09-09 13:04:40|5447.21|5446.51|5447.71|5447.01|5447.71|5447.01|5447.21|5446.51|47
1725887090000|2024-09-09 13:04:50|5447.96|5447.26|5448.08|5447.38|5448.21|5447.51|5447.71|5447.01|99
1725887100000|2024-09-09 13:05:00|5447.96|5447.26|5447.71|5447.01|5447.96|5447.26|5447.71|5447.01|30
1725887110000|2024-09-09 13:05:10|5447.21|5446.51|5447.21|5446.51|5447.46|5446.76|5446.96|5446.26|140
1725887120000|2024-09-09 13:05:20|5447.08|5446.38|5447.21|5446.51|5447.21|5446.51|5446.96|5446.26|65
1725887130000|2024-09-09 13:05:30|||||||||8
1725887140000|2024-09-09 13:05:40|5446.96|5446.26|5447.46|5446.76|5447.46|5446.76|5446.96|5446.26|41
1725887150000|2024-09-09 13:05:50|5447.71|5447.01|5447.71|5447.01|5447.71|5447.01|5447.21|5446.51|114
1725887160000|2024-09-09 13:06:00|5447.96|5447.26|5447.46|5446.76|5447.96|5447.26|5447.46|5446.76|161
1725887170000|2024-09-09 13:06:10|5447.33|5446.63|5447.21|5446.51|5447.46|5446.76|5446.96|5446.26|45
1725887180000|2024-09-09 13:06:20|5447.08|5446.38|5447.21|5446.51|5447.21|5446.51|5446.96|5446.26|68
1725887190000|2024-09-09 13:06:30|||||||||14
1725887200000|2024-09-09 13:06:40|5447.46|5446.76|5446.96|5446.26|5447.46|5446.76|5446.96|5446.26|68
1725887210000|2024-09-09 13:06:50|5447.08|5446.38|5447.96|5447.26|5447.96|5447.26|5447.08|5446.38|110
1725887220000|2024-09-09 13:07:00|5447.71|5447.01|5447.96|5447.26|5447.96|5447.26|5447.71|5447.01|81
1725887230000|2024-09-09 13:07:10|5447.83|5447.13|5448.46|5447.76|5448.46|5447.76|5447.83|5447.13|75
1725887240000|2024-09-09 13:07:20|5448.71|5448.01|5448.96|5448.26|5448.96|5448.26|5448.71|5448.01|83
1725887250000|2024-09-09 13:07:30|5448.71|5448.01|5448.71|5448.01|5448.71|5448.01|5448.71|5448.01|25
1725887260000|2024-09-09 13:07:40|5448.46|5447.76|5448.46|5447.76|5448.46|5447.76|5448.21|5447.51|96
1725887270000|2024-09-09 13:07:50|5448.21|5447.51|5447.96|5447.26|5448.21|5447.51|5447.96|5447.26|64
1725887280000|2024-09-09 13:08:00|5447.71|5447.01|5448.21|5447.51|5448.21|5447.51|5447.71|5447.01|37
1725887290000|2024-09-09 13:08:10|5448.08|5447.38|5448.21|5447.51|5448.21|5447.51|5448.08|5447.38|13
1725887300000|2024-09-09 13:08:20|||||||||10
1725887310000|2024-09-09 13:08:30|5448.33|5447.63|5447.96|5447.26|5448.33|5447.63|5447.71|5447.01|66
1725887320000|2024-09-09 13:08:40|5447.71|5447.01|5447.71|5447.01|5447.96|5447.26|5447.71|5447.01|18
1725887330000|2024-09-09 13:08:50|5447.96|5447.26|5447.46|5446.76|5447.96|5447.26|5447.46|5446.76|59
1725887340000|2024-09-09 13:09:00|5447.21|5446.51|5446.96|5446.26|5447.33|5446.63|5446.96|5446.26|41
1725887350000|2024-09-09 13:09:10|5446.71|5446.01|5446.71|5446.01|5446.71|5446.01|5446.71|5446.01|72
1725887360000|2024-09-09 13:09:20|5446.46|5445.76|5446.46|5445.76|5446.71|5446.01|5446.46|5445.76|96
1725887370000|2024-09-09 13:09:30|||||||||43
1725887380000|2024-09-09 13:09:40|5446.58|5445.88|5446.71|5446.01|5446.71|5446.01|5446.46|5445.76|31
1725887390000|2024-09-09 13:09:50|5446.96|5446.26|5446.96|5446.26|5446.96|5446.26|5446.96|5446.26|28
1725887400000|2024-09-09 13:10:00|5446.71|5446.01|5446.96|5446.26|5446.96|5446.26|5446.71|5446.01|31
1725887410000|2024-09-09 13:10:10|5446.71|5446.01|5446.71|5446.01|5446.71|5446.01|5446.71|5446.01|53
1725887420000|2024-09-09 13:10:20|||||||||4
1725887430000|2024-09-09 13:10:30|5446.83|5446.13|5447.46|5446.76|5447.46|5446.76|5446.83|5446.13|86
1725887440000|2024-09-09 13:10:40|5447.71|5447.01|5446.96|5446.26|5447.71|5447.01|5446.96|5446.26|51
1725887450000|2024-09-09 13:10:50|5447.21|5446.51|5446.96|5446.26|5447.21|5446.51|5446.96|5446.26|36
1725887460000|2024-09-09 13:11:00|5447.21|5446.51|5446.96|5446.26|5447.21|5446.51|5446.96|5446.26|62
1725887470000|2024-09-09 13:11:10|5447.08|5446.38|5446.96|5446.26|5447.08|5446.38|5446.96|5446.26|47
1725887480000|2024-09-09 13:11:20|5446.71|5446.01|5446.71|5446.01|5446.71|5446.01|5446.46|5445.76|36
1725887490000|2024-09-09 13:11:30|5446.58|5445.88|5446.46|5445.76|5446.71|5446.01|5446.46|5445.76|26
1725887500000|2024-09-09 13:11:40|5446.58|5445.88|5446.21|5445.51|5446.71|5446.01|5445.96|5445.26|102
1725887510000|2024-09-09 13:11:50|5446.33|5445.63|5446.46|5445.76|5446.46|5445.76|5446.33|5445.63|49
1725887520000|2024-09-09 13:12:00|5446.71|5446.01|5446.96|5446.26|5446.96|5446.26|5446.21|5445.51|210
1725887530000|2024-09-09 13:12:10|5446.83|5446.13|5446.71|5446.01|5446.96|5446.26|5446.71|5446.01|37
1725887540000|2024-09-09 13:12:20|5446.96|5446.26|5447.21|5446.51|5447.21|5446.51|5446.96|5446.26|97
1725887550000|2024-09-09 13:12:30|5446.96|5446.26|5446.96|5446.26|5446.96|5446.26|5446.96|5446.26|30
1725887560000|2024-09-09 13:12:40|5447.21|5446.51|5447.46|5446.76|5447.46|5446.76|5447.21|5446.51|80
1725887570000|2024-09-09 13:12:50|5447.71|5447.01|5447.46|5446.76|5447.71|5447.01|5447.46|5446.76|122
1725887580000|2024-09-09 13:13:00|5447.58|5446.88|5447.96|5447.26|5448.46|5447.76|5447.58|5446.88|206
1725887590000|2024-09-09 13:13:10|5447.83|5447.13|5447.96|5447.26|5447.96|5447.26|5447.83|5447.13|18
1725887600000|2024-09-09 13:13:20|5448.21|5447.51|5448.21|5447.51|5448.21|5447.51|5448.21|5447.51|34
1725887610000|2024-09-09 13:13:30|5448.08|5447.38|5448.71|5448.01|5448.71|5448.01|5448.08|5447.38|66
1725887620000|2024-09-09 13:13:40|5448.58|5447.88|5448.71|5448.01|5448.83|5448.13|5448.46|5447.76|96
1725887630000|2024-09-09 13:13:50|5448.46|5447.76|5448.71|5448.01|5448.71|5448.01|5448.46|5447.76|39
1725887640000|2024-09-09 13:14:00|5448.46|5447.76|5448.71|5448.01|5448.71|5448.01|5448.46|5447.76|87
1725887650000|2024-09-09 13:14:10|5448.58|5447.88|5448.71|5448.01|5448.71|5448.01|5448.46|5447.76|36
1725887660000|2024-09-09 13:14:20|5448.46|5447.76|5448.46|5447.76|5448.71|5448.01|5448.46|5447.76|88
1725887670000|2024-09-09 13:14:30|5448.58|5447.88|5448.58|5447.88|5448.71|5448.01|5448.58|5447.88|43
1725887680000|2024-09-09 13:14:40|5448.46|5447.76|5448.33|5447.63|5448.46|5447.76|5448.21|5447.51|87
1725887690000|2024-09-09 13:14:50|5448.21|5447.51|5448.21|5447.51|5448.46|5447.76|5448.21|5447.51|70
1725887700000|2024-09-09 13:15:00|5447.96|5447.26|5447.96|5447.26|5447.96|5447.26|5447.71|5447.01|99
1725887710000|2024-09-09 13:15:10|5448.21|5447.51|5448.21|5447.51|5448.46|5447.76|5447.96|5447.26|76
1725887720000|2024-09-09 13:15:20|5447.96|5447.26|5447.71|5447.01|5448.08|5447.38|5447.71|5447.01|121
1725887730000|2024-09-09 13:15:30|5447.46|5446.76|5447.46|5446.76|5447.46|5446.76|5447.21|5446.51|106
1725887740000|2024-09-09 13:15:40|5447.21|5446.51|5447.71|5447.01|5447.71|5447.01|5447.21|5446.51|172
1725887750000|2024-09-09 13:15:50|5447.96|5447.26|5447.71|5447.01|5447.96|5447.26|5447.71|5447.01|108
1725887760000|2024-09-09 13:16:00|5447.46|5446.76|5447.46|5446.76|5447.46|5446.76|5447.46|5446.76|17
1725887770000|2024-09-09 13:16:10|5447.58|5446.88|5447.46|5446.76|5447.71|5447.01|5447.46|5446.76|200
1725887780000|2024-09-09 13:16:20|5447.21|5446.51|5447.46|5446.76|5447.46|5446.76|5447.21|5446.51|35
1725887790000|2024-09-09 13:16:30|5447.58|5446.88|5448.21|5447.51|5448.46|5447.76|5447.58|5446.88|90
1725887800000|2024-09-09 13:16:40|5448.08|5447.38|5448.21|5447.51|5448.46|5447.76|5447.96|5447.26|89
1725887810000|2024-09-09 13:16:50|5448.46|5447.76|5448.46|5447.76|5448.46|5447.76|5448.21|5447.51|111
1725887820000|2024-09-09 13:17:00|5448.33|5447.63|5448.08|5447.38|5448.46|5447.76|5447.96|5447.26|45
1725887830000|2024-09-09 13:17:10|5447.96|5447.26|5447.96|5447.26|5448.46|5447.76|5447.96|5447.26|84
1725887840000|2024-09-09 13:17:20|5447.71|5447.01|5447.58|5446.88|5447.96|5447.26|5447.21|5446.51|163
1725887850000|2024-09-09 13:17:30|5447.71|5447.01|5446.96|5446.26|5447.71|5447.01|5446.96|5446.26|64
1725887860000|2024-09-09 13:17:40|5446.71|5446.01|5446.71|5446.01|5446.71|5446.01|5446.46|5445.76|125
1725887870000|2024-09-09 13:17:50|5446.58|5445.88|5446.33|5445.63|5446.71|5446.01|5446.33|5445.63|179
1725887880000|2024-09-09 13:18:00|5446.21|5445.51|5447.71|5447.01|5447.71|5447.01|5446.21|5445.51|140
1725887890000|2024-09-09 13:18:10|5447.96|5447.26|5448.08|5447.38|5448.21|5447.51|5447.71|5447.01|119
1725887900000|2024-09-09 13:18:20|5447.96|5447.26|5447.96|5447.26|5448.21|5447.51|5447.71|5447.01|183
1725887910000|2024-09-09 13:18:30|5448.46|5447.76|5448.46|5447.76|5448.46|5447.76|5448.46|5447.76|68
1725887920000|2024-09-09 13:18:40|5448.33|5447.63|5448.46|5447.76|5448.46|5447.76|5448.33|5447.63|30
1725887930000|2024-09-09 13:18:50|5448.71|5448.01|5449.33|5448.63|5449.33|5448.63|5448.71|5448.01|110
1725887940000|2024-09-09 13:19:00|5449.71|5449.01|5449.96|5449.26|5450.21|5449.51|5449.46|5448.76|401
1725887950000|2024-09-09 13:19:10|5449.71|5449.01|5449.71|5449.01|5449.83|5449.13|5449.71|5449.01|49
1725887960000|2024-09-09 13:19:20|5449.96|5449.26|5449.71|5449.01|5450.21|5449.51|5449.71|5449.01|163
1725887970000|2024-09-09 13:19:30|5449.83|5449.13|5449.46|5448.76|5449.83|5449.13|5449.46|5448.76|169
1725887980000|2024-09-09 13:19:40|5449.21|5448.51|5449.46|5448.76|5449.46|5448.76|5449.21|5448.51|53
1725887990000|2024-09-09 13:19:50|5449.33|5448.63|5448.96|5448.26|5449.33|5448.63|5448.96|5448.26|72
1725888000000|2024-09-09 13:20:00|5449.21|5448.51|5448.71|5448.01|5449.21|5448.51|5448.71|5448.01|112
1725888010000|2024-09-09 13:20:10|5448.46|5447.76|5448.21|5447.51|5448.58|5447.88|5448.21|5447.51|66
1725888020000|2024-09-09 13:20:20|5447.96|5447.26|5447.96|5447.26|5448.21|5447.51|5447.71|5447.01|231
1725888030000|2024-09-09 13:20:30|5447.83|5447.13|5447.96|5447.26|5447.96|5447.26|5447.83|5447.13|51
1725888040000|2024-09-09 13:20:40|5447.71|5447.01|5447.46|5446.76|5447.83|5447.13|5447.21|5446.51|146
1725888050000|2024-09-09 13:20:50|5447.71|5447.01|5447.71|5447.01|5447.83|5447.13|5447.71|5447.01|108
1725888060000|2024-09-09 13:21:00|5447.58|5446.88|5447.71|5447.01|5447.71|5447.01|5447.46|5446.76|19
1725888070000|2024-09-09 13:21:10|5447.58|5446.88|5447.46|5446.76|5447.71|5447.01|5447.21|5446.51|173
1725888080000|2024-09-09 13:21:20|5447.71|5447.01|5447.71|5447.01|5447.96|5447.26|5447.71|5447.01|99
1725888090000|2024-09-09 13:21:30|5447.46|5446.76|5447.21|5446.51|5447.58|5446.88|5447.21|5446.51|89
1725888100000|2024-09-09 13:21:40|5447.46|5446.76|5447.21|5446.51|5447.46|5446.76|5447.21|5446.51|31
1725888110000|2024-09-09 13:21:50|5447.08|5446.38|5447.21|5446.51|5447.21|5446.51|5447.08|5446.38|54
1725888120000|2024-09-09 13:22:00|5446.96|5446.26|5446.71|5446.01|5446.96|5446.26|5446.71|5446.01|115
1725888130000|2024-09-09 13:22:10|5446.96|5446.26|5446.96|5446.26|5447.46|5446.76|5446.96|5446.26|95
1725888140000|2024-09-09 13:22:20|5447.08|5446.38|5447.33|5446.63|5447.58|5446.88|5447.08|5446.38|94
1725888150000|2024-09-09 13:22:30|5447.21|5446.51|5446.46|5445.76|5447.21|5446.51|5446.46|5445.76|137
1725888160000|2024-09-09 13:22:40|5446.71|5446.01|5447.21|5446.51|5447.21|5446.51|5446.71|5446.01|179
1725888170000|2024-09-09 13:22:50|5446.96|5446.26|5447.21|5446.51|5447.21|5446.51|5446.83|5446.13|85
1725888180000|2024-09-09 13:23:00|5446.96|5446.26|5447.21|5446.51|5447.46|5446.76|5446.71|5446.01|121
1725888190000|2024-09-09 13:23:10|5447.46|5446.76|5447.21|5446.51|5447.46|5446.76|5447.21|5446.51|27
1725888200000|2024-09-09 13:23:20|5447.33|5446.63|5447.46|5446.76|5447.46|5446.76|5447.21|5446.51|35
1725888210000|2024-09-09 13:23:30|||||||||15
1725888220000|2024-09-09 13:23:40|5447.33|5446.63|5447.33|5446.63|5447.46|5446.76|5447.33|5446.63|21
1725888230000|2024-09-09 13:23:50|5447.46|5446.76|5447.08|5446.38|5447.46|5446.76|5446.96|5446.26|49
1725888240000|2024-09-09 13:24:00|5446.96|5446.26|5447.08|5446.38|5447.21|5446.51|5446.96|5446.26|100
1725888250000|2024-09-09 13:24:10|5447.21|5446.51|5447.71|5447.01|5447.71|5447.01|5446.96|5446.26|80
1725888260000|2024-09-09 13:24:20|5447.58|5446.88|5447.46|5446.76|5447.71|5447.01|5447.46|5446.76|97
1725888270000|2024-09-09 13:24:30|5447.58|5446.88|5447.46|5446.76|5447.71|5447.01|5447.46|5446.76|56
1725888280000|2024-09-09 13:24:40|5447.33|5446.63|5447.96|5447.26|5447.96|5447.26|5447.33|5446.63|85
1725888290000|2024-09-09 13:24:50|5447.83|5447.13|5447.96|5447.26|5447.96|5447.26|5447.71|5447.01|99
1725888300000|2024-09-09 13:25:00|5447.83|5447.13|5447.71|5447.01|5447.96|5447.26|5447.46|5446.76|185
1725888310000|2024-09-09 13:25:10|5447.83|5447.13|5448.21|5447.51|5448.46|5447.76|5447.83|5447.13|111
1725888320000|2024-09-09 13:25:20|5448.46|5447.76|5448.71|5448.01|5448.71|5448.01|5448.46|5447.76|111
1725888330000|2024-09-09 13:25:30|5448.83|5448.13|5449.21|5448.51|5449.21|5448.51|5448.83|5448.13|106
1725888340000|2024-09-09 13:25:40|5449.33|5448.63|5449.96|5449.26|5450.08|5449.38|5449.33|5448.63|221
1725888350000|2024-09-09 13:25:50|5450.21|5449.51|5450.08|5449.38|5450.21|5449.51|5450.08|5449.38|96
1725888360000|2024-09-09 13:26:00|5450.21|5449.51|5450.46|5449.76|5450.71|5450.01|5450.21|5449.51|239
1725888370000|2024-09-09 13:26:10|5450.21|5449.51|5450.58|5449.88|5450.71|5450.01|5450.21|5449.51|145
1725888380000|2024-09-09 13:26:20|5450.71|5450.01|5450.46|5449.76|5450.71|5450.01|5450.21|5449.51|149
1725888390000|2024-09-09 13:26:30|5450.58|5449.88|5450.96|5450.26|5450.96|5450.26|5450.58|5449.88|150
1725888400000|2024-09-09 13:26:40|5451.21|5450.51|5449.96|5449.26|5451.21|5450.51|5449.96|5449.26|403
1725888410000|2024-09-09 13:26:50|5449.71|5449.01|5449.96|5449.26|5449.96|5449.26|5449.71|5449.01|103
1725888420000|2024-09-09 13:27:00|5450.21|5449.51|5450.21|5449.51|5450.46|5449.76|5449.96|5449.26|190
1725888430000|2024-09-09 13:27:10|5450.33|5449.63|5449.96|5449.26|5450.33|5449.63|5449.96|5449.26|56
1725888440000|2024-09-09 13:27:20|5449.71|5449.01|5450.21|5449.51|5450.21|5449.51|5449.71|5449.01|146
1725888450000|2024-09-09 13:27:30|5450.08|5449.38|5449.46|5448.76|5450.21|5449.51|5449.46|5448.76|85
1725888460000|2024-09-09 13:27:40|5449.58|5448.88|5450.46|5449.76|5450.46|5449.76|5449.58|5448.88|474
1725888470000|2024-09-09 13:27:50|5450.21|5449.51|5450.71|5450.01|5450.96|5450.26|5450.21|5449.51|203
1725888480000|2024-09-09 13:28:00|5450.83|5450.13|5453.21|5452.51|5453.46|5452.76|5450.83|5450.13|1210
1725888490000|2024-09-09 13:28:10|5452.96|5452.26|5453.46|5452.76|5453.96|5453.26|5452.96|5452.26|471
1725888500000|2024-09-09 13:28:20|5453.71|5453.01|5453.96|5453.26|5453.96|5453.26|5453.71|5453.01|240
1725888510000|2024-09-09 13:28:30|5453.71|5453.01|5453.71|5453.01|5453.96|5453.26|5453.71|5453.01|268
1725888520000|2024-09-09 13:28:40|5453.46|5452.76|5453.21|5452.51|5453.46|5452.76|5453.21|5452.51|274
1725888530000|2024-09-09 13:28:50|5453.08|5452.38|5453.08|5452.38|5453.21|5452.51|5452.46|5451.76|302
1725888540000|2024-09-09 13:29:00|5453.21|5452.51|5452.21|5451.51|5453.21|5452.51|5451.96|5451.26|593
1725888550000|2024-09-09 13:29:10|5452.33|5451.63|5453.71|5453.01|5454.33|5453.63|5452.33|5451.63|871
1725888560000|2024-09-09 13:29:20|5453.58|5452.88|5454.71|5454.01|5455.58|5454.88|5453.46|5452.76|1360
1725888570000|2024-09-09 13:29:30|5454.96|5454.26|5454.21|5453.51|5455.33|5454.63|5454.21|5453.51|721
1725888580000|2024-09-09 13:29:40|5453.96|5453.26|5453.96|5453.26|5454.21|5453.51|5453.71|5453.01|294
1725888590000|2024-09-09 13:29:50|5453.83|5453.13|5453.96|5453.26|5454.46|5453.76|5453.71|5453.01|832
1725888600000|2024-09-09 13:30:00|5453.86|5453.36|5450.86|5450.36|5454.61|5454.11|5448.86|5448.36|6913
1725888610000|2024-09-09 13:30:10|5450.36|5449.86|5450.36|5449.86|5450.61|5450.11|5449.61|5449.11|2393
1725888620000|2024-09-09 13:30:20|5450.11|5449.61|5451.61|5451.11|5452.11|5451.61|5449.61|5449.11|3792
1725888630000|2024-09-09 13:30:30|5451.86|5451.36|5452.11|5451.61|5452.61|5452.11|5451.61|5451.11|1542
1725888640000|2024-09-09 13:30:40|5452.36|5451.86|5453.11|5452.61|5453.86|5453.36|5452.11|5451.61|1629
1725888650000|2024-09-09 13:30:50|5452.86|5452.36|5452.11|5451.61|5452.86|5452.36|5450.86|5450.36|1377
1725888660000|2024-09-09 13:31:00|5451.86|5451.36|5454.36|5453.86|5454.61|5454.11|5451.86|5451.36|2418
1725888670000|2024-09-09 13:31:10|5454.48|5453.98|5454.61|5454.11|5455.11|5454.61|5454.11|5453.61|1717
1725888680000|2024-09-09 13:31:20|5454.86|5454.36|5455.11|5454.61|5455.36|5454.86|5454.61|5454.11|1343
1725888690000|2024-09-09 13:31:30|5454.86|5454.36|5455.36|5454.86|5457.11|5456.61|5454.86|5454.36|4173
1725888700000|2024-09-09 13:31:40|5455.11|5454.61|5454.61|5454.11|5455.11|5454.61|5454.11|5453.61|1308
1725888710000|2024-09-09 13:31:50|5455.36|5454.86|5455.86|5455.36|5456.11|5455.61|5455.11|5454.61|933
1725888720000|2024-09-09 13:32:00|5455.61|5455.11|5456.73|5456.23|5457.11|5456.61|5455.61|5455.11|1302
1725888730000|2024-09-09 13:32:10|5456.61|5456.11|5456.86|5456.36|5457.36|5456.86|5456.11|5455.61|1361
1725888740000|2024-09-09 13:32:20|5457.11|5456.61|5457.11|5456.61|5457.36|5456.86|5456.11|5455.61|1140
1725888750000|2024-09-09 13:32:30|5456.86|5456.36|5457.36|5456.86|5457.36|5456.86|5456.86|5456.36|1263
1725888760000|2024-09-09 13:32:40|5457.11|5456.61|5456.36|5455.86|5457.36|5456.86|5455.61|5455.11|1010
1725888770000|2024-09-09 13:32:50|5456.61|5456.11|5457.36|5456.86|5457.61|5457.11|5456.61|5456.11|776
1725888780000|2024-09-09 13:33:00|5457.11|5456.61|5457.36|5456.86|5457.61|5457.11|5456.86|5456.36|1043
1725888790000|2024-09-09 13:33:10|5457.61|5457.11|5457.61|5457.11|5457.61|5457.11|5457.11|5456.61|1017
1725888800000|2024-09-09 13:33:20|5457.36|5456.86|5458.61|5458.11|5458.61|5458.11|5457.36|5456.86|1461
1725888810000|2024-09-09 13:33:30|5458.36|5457.86|5458.11|5457.61|5458.86|5458.36|5457.86|5457.36|1367
1725888820000|2024-09-09 13:33:40|5457.86|5457.36|5455.61|5455.11|5458.11|5457.61|5455.36|5454.86|1422
1725888830000|2024-09-09 13:33:50|5455.36|5454.86|5456.36|5455.86|5456.86|5456.36|5455.36|5454.86|1171
1725888840000|2024-09-09 13:34:00|5456.61|5456.11|5456.36|5455.86|5457.11|5456.61|5456.36|5455.86|1358
1725888850000|2024-09-09 13:34:10|5456.61|5456.11|5455.61|5455.11|5456.61|5456.11|5455.36|5454.86|889
1725888860000|2024-09-09 13:34:20|5455.86|5455.36|5457.36|5456.86|5457.36|5456.86|5455.36|5454.86|1313
1725888870000|2024-09-09 13:34:30|5457.11|5456.61|5458.11|5457.61|5458.11|5457.61|5457.11|5456.61|1322
1725888880000|2024-09-09 13:34:40|5457.86|5457.36|5457.11|5456.61|5457.86|5457.36|5456.61|5456.11|955
1725888890000|2024-09-09 13:34:50|5456.86|5456.36|5457.86|5457.36|5457.86|5457.36|5456.86|5456.36|1247
1725888900000|2024-09-09 13:35:00|5458.11|5457.61|5457.86|5457.36|5458.86|5458.36|5457.86|5457.36|1572
1725888910000|2024-09-09 13:35:10|5458.11|5457.61|5457.11|5456.61|5458.36|5457.86|5457.11|5456.61|1237
1725888920000|2024-09-09 13:35:20|5456.86|5456.36|5457.36|5456.86|5457.61|5457.11|5456.86|5456.36|1363
1725888930000|2024-09-09 13:35:30|5457.11|5456.61|5457.36|5456.86|5457.36|5456.86|5457.11|5456.61|518
1725888940000|2024-09-09 13:35:40|5457.11|5456.61|5457.61|5457.11|5457.86|5457.36|5457.11|5456.61|1104
1725888950000|2024-09-09 13:35:50|5457.86|5457.36|5457.61|5457.11|5458.11|5457.61|5457.36|5456.86|842
1725888960000|2024-09-09 13:36:00|5457.48|5456.98|5457.61|5457.11|5458.11|5457.61|5457.48|5456.98|769
1725888970000|2024-09-09 13:36:10|5457.86|5457.36|5457.86|5457.36|5458.11|5457.61|5457.36|5456.86|650
1725888980000|2024-09-09 13:36:20|5457.61|5457.11|5457.36|5456.86|5458.11|5457.61|5457.36|5456.86|606
1725888990000|2024-09-09 13:36:30|5457.11|5456.61|5457.23|5456.73|5457.36|5456.86|5456.86|5456.36|741
1725889000000|2024-09-09 13:36:40|5457.36|5456.86|5457.86|5457.36|5457.86|5457.36|5457.11|5456.61|463
1725889010000|2024-09-09 13:36:50|5458.11|5457.61|5457.86|5457.36|5458.61|5458.11|5457.61|5457.11|1199
1725889020000|2024-09-09 13:37:00|5457.61|5457.11|5458.11|5457.61|5458.36|5457.86|5457.61|5457.11|734
1725889030000|2024-09-09 13:37:10|5458.36|5457.86|5458.61|5458.11|5458.61|5458.11|5458.11|5457.61|1027
1725889040000|2024-09-09 13:37:20|5458.36|5457.86|5459.11|5458.61|5459.61|5459.11|5458.36|5457.86|1577
1725889050000|2024-09-09 13:37:30|5459.36|5458.86|5458.48|5457.98|5459.61|5459.11|5458.36|5457.86|666
1725889060000|2024-09-09 13:37:40|5458.61|5458.11|5457.36|5456.86|5458.61|5458.11|5456.86|5456.36|1197
1725889070000|2024-09-09 13:37:50|5457.27|5456.77|5456.1|5455.6|5457.27|5456.77|5455.35|5454.85|2178
1725889080000|2024-09-09 13:38:00|5456.6|5456.1|5455.35|5454.85|5456.6|5456.1|5455.1|5454.6|1678
1725889090000|2024-09-09 13:38:10|5456.35|5455.85|5455.47|5454.97|5456.35|5455.85|5455.1|5454.6|1378
1725889100000|2024-09-09 13:38:20|5455.35|5454.85|5455.35|5454.85|5456.1|5455.6|5455.35|5454.85|720
1725889110000|2024-09-09 13:38:30|5455.85|5455.35|5457.85|5457.35|5457.85|5457.35|5455.6|5455.1|914
1725889120000|2024-09-09 13:38:40|5457.6|5457.1|5457.85|5457.35|5458.35|5457.85|5457.6|5457.1|565
1725889130000|2024-09-09 13:38:50|5458.1|5457.6|5457.85|5457.35|5458.35|5457.85|5457.6|5457.1|579
1725889140000|2024-09-09 13:39:00|5457.35|5456.85|5457.6|5457.1|5458.35|5457.85|5457.35|5456.85|1028
1725889150000|2024-09-09 13:39:10|5457.85|5457.35|5458.1|5457.6|5458.1|5457.6|5457.72|5457.22|467
1725889160000|2024-09-09 13:39:20|5458.35|5457.85|5458.35|5457.85|5458.6|5458.1|5458.35|5457.85|456
1725889170000|2024-09-09 13:39:30|5458.1|5457.6|5457.85|5457.35|5458.35|5457.85|5457.6|5457.1|636
1725889180000|2024-09-09 13:39:40|5458.1|5457.6|5458.6|5458.1|5459.35|5458.85|5458.1|5457.6|1394
1725889190000|2024-09-09 13:39:50|5458.35|5457.85|5457.35|5456.85|5458.6|5458.1|5457.1|5456.6|850
1725889200000|2024-09-09 13:40:00|5457.85|5457.35|5456.85|5456.35|5458.35|5457.85|5456.85|5456.35|1125
1725889210000|2024-09-09 13:40:10|5457.35|5456.85|5455.85|5455.35|5457.35|5456.85|5455.6|5455.1|2269
1725889220000|2024-09-09 13:40:20|5455.6|5455.1|5455.35|5454.85|5455.85|5455.35|5454.1|5453.6|1228
1725889230000|2024-09-09 13:40:30|5455.1|5454.6|5453.6|5453.1|5455.1|5454.6|5453.6|5453.1|1147
1725889240000|2024-09-09 13:40:40|5453.85|5453.35|5455.85|5455.35|5455.85|5455.35|5453.85|5453.35|1256
1725889250000|2024-09-09 13:40:50|5455.6|5455.1|5454.6|5454.1|5455.6|5455.1|5454.35|5453.85|665
1725889260000|2024-09-09 13:41:00|5454.35|5453.85|5455.1|5454.6|5455.35|5454.85|5454.35|5453.85|453
1725889270000|2024-09-09 13:41:10|5455.35|5454.85|5453.1|5452.6|5455.35|5454.85|5452.72|5452.22|978
1725889280000|2024-09-09 13:41:20|5452.85|5452.35|5453.1|5452.6|5453.1|5452.6|5452.6|5452.1|1125
1725889290000|2024-09-09 13:41:30|5452.85|5452.35|5453.85|5453.35|5454.1|5453.6|5452.1|5451.6|1038
1725889300000|2024-09-09 13:41:40|5453.6|5453.1|5453.85|5453.35|5454.6|5454.1|5453.6|5453.1|810
1725889310000|2024-09-09 13:41:50|5454.1|5453.6|5455.35|5454.85|5455.35|5454.85|5454.1|5453.6|1101
1725889320000|2024-09-09 13:42:00|5455.22|5454.72|5455.35|5454.85|5456.1|5455.6|5455.1|5454.6|1648
1725889330000|2024-09-09 13:42:10|5455.47|5454.97|5455.6|5455.1|5456.1|5455.6|5455.1|5454.6|713
1725889340000|2024-09-09 13:42:20|5455.35|5454.85|5455.1|5454.6|5455.85|5455.35|5455.1|5454.6|535
1725889350000|2024-09-09 13:42:30|5454.85|5454.35|5453.85|5453.35|5454.85|5454.35|5453.35|5452.85|915
1725889360000|2024-09-09 13:42:40|5453.6|5453.1|5453.6|5453.1|5454.1|5453.6|5453.35|5452.85|992
1725889370000|2024-09-09 13:42:50|5453.85|5453.35|5454.35|5453.85|5454.6|5454.1|5453.6|5453.1|682
1725889380000|2024-09-09 13:43:00|5454.6|5454.1|5454.6|5454.1|5454.6|5454.1|5454.1|5453.6|858
1725889390000|2024-09-09 13:43:10|5454.85|5454.35|5456.35|5455.85|5456.6|5456.1|5454.85|5454.35|1133
1725889400000|2024-09-09 13:43:20|5456.6|5456.1|5456.1|5455.6|5457.1|5456.6|5456.1|5455.6|707
1725889410000|2024-09-09 13:43:30|5455.85|5455.35|5455.49|5454.99|5456.1|5455.6|5455.49|5454.99|786
1725889420000|2024-09-09 13:43:40|5455.61|5455.11|5455.49|5454.99|5455.74|5455.24|5455.24|5454.74|549
1725889430000|2024-09-09 13:43:50|5455.74|5455.24|5455.49|5454.99|5455.74|5455.24|5455.24|5454.74|626
1725889440000|2024-09-09 13:44:00|5455.74|5455.24|5455.24|5454.74|5455.74|5455.24|5454.74|5454.24|1002
1725889450000|2024-09-09 13:44:10|5455.49|5454.99|5455.74|5455.24|5455.74|5455.24|5454.74|5454.24|625
1725889460000|2024-09-09 13:44:20|5455.49|5454.99|5455.74|5455.24|5455.74|5455.24|5454.74|5454.24|627
1725889470000|2024-09-09 13:44:30|5455.49|5454.99|5455.49|5454.99|5456.24|5455.74|5454.99|5454.49|638
1725889480000|2024-09-09 13:44:40|5455.74|5455.24|5454.49|5453.99|5455.74|5455.24|5454.49|5453.99|681
1725889490000|2024-09-09 13:44:50|5454.24|5453.74|5453.74|5453.24|5454.49|5453.99|5452.99|5452.49|1100
1725889500000|2024-09-09 13:45:00|5453.99|5453.49|5454.24|5453.74|5454.74|5454.24|5453.99|5453.49|1038
1725889510000|2024-09-09 13:45:10|5453.99|5453.49|5453.74|5453.24|5454.74|5454.24|5453.74|5453.24|876
1725889520000|2024-09-09 13:45:20|5453.49|5452.99|5453.49|5452.99|5454.24|5453.74|5453.49|5452.99|630
1725889530000|2024-09-09 13:45:30|5453.36|5452.86|5451.49|5450.99|5454.24|5453.74|5451.49|5450.99|1254
1725889540000|2024-09-09 13:45:40|5451.74|5451.24|5452.49|5451.99|5452.74|5452.24|5451.74|5451.24|880
1725889550000|2024-09-09 13:45:50|5452.61|5452.11|5451.24|5450.74|5452.74|5452.24|5451.24|5450.74|794
1725889560000|2024-09-09 13:46:00|5451.49|5450.99|5451.24|5450.74|5451.74|5451.24|5450.74|5450.24|912
1725889570000|2024-09-09 13:46:10|5451.11|5450.61|5452.99|5452.49|5453.24|5452.74|5450.74|5450.24|1209
1725889580000|2024-09-09 13:46:20|5452.74|5452.24|5452.24|5451.74|5452.99|5452.49|5451.49|5450.99|603
1725889590000|2024-09-09 13:46:30|5452.11|5451.61|5451.74|5451.24|5452.49|5451.99|5451.74|5451.24|524
1725889600000|2024-09-09 13:46:40|5451.99|5451.49|5450.99|5450.49|5452.24|5451.74|5450.74|5450.24|513
1725889610000|2024-09-09 13:46:50|5451.24|5450.74|5451.24|5450.74|5451.24|5450.74|5450.49|5449.99|436
1725889620000|2024-09-09 13:47:00|5451.74|5451.24|5452.74|5452.24|5452.74|5452.24|5451.24|5450.74|588
1725889630000|2024-09-09 13:47:10|5452.24|5451.74|5453.24|5452.74|5453.24|5452.74|5451.99|5451.49|543
1725889640000|2024-09-09 13:47:20|5452.99|5452.49|5455.49|5454.99|5455.49|5454.99|5452.99|5452.49|1595
1725889650000|2024-09-09 13:47:30|5455.24|5454.74|5455.74|5455.24|5455.74|5455.24|5455.24|5454.74|491
1725889660000|2024-09-09 13:47:40|5454.24|5453.74|5453.24|5452.74|5454.49|5453.99|5453.24|5452.74|1145
1725889670000|2024-09-09 13:47:50|5452.99|5452.49|5453.99|5453.49|5454.24|5453.74|5452.74|5452.24|715
1725889680000|2024-09-09 13:48:00|5454.61|5454.11|5455.11|5454.61|5455.24|5454.74|5454.49|5453.99|1375
1725889690000|2024-09-09 13:48:10|5454.99|5454.49|5454.24|5453.74|5455.24|5454.74|5453.86|5453.36|809
1725889700000|2024-09-09 13:48:20|5453.99|5453.49|5455.74|5455.24|5455.74|5455.24|5453.74|5453.24|489
1725889710000|2024-09-09 13:48:30|5455.49|5454.99|5455.24|5454.74|5455.74|5455.24|5453.99|5453.49|561
1725889720000|2024-09-09 13:48:40|5454.99|5454.49|5454.49|5453.99|5454.99|5454.49|5454.24|5453.74|568
1725889730000|2024-09-09 13:48:50|5454.24|5453.74|5453.24|5452.74|5454.24|5453.74|5452.99|5452.49|568
1725889740000|2024-09-09 13:49:00|5452.99|5452.49|5453.99|5453.49|5454.11|5453.61|5452.99|5452.49|459
1725889750000|2024-09-09 13:49:10|5453.74|5453.24|5454.24|5453.74|5454.24|5453.74|5453.74|5453.24|311
1725889760000|2024-09-09 13:49:20|5454.49|5453.99|5455.49|5454.99|5455.74|5455.24|5454.24|5453.74|1334
1725889770000|2024-09-09 13:49:30|5455.24|5454.74|5455.24|5454.74|5455.24|5454.74|5454.61|5454.11|412
1725889780000|2024-09-09 13:49:40|5455.36|5454.86|5455.24|5454.74|5455.74|5455.24|5454.99|5454.49|406
1725889790000|2024-09-09 13:49:50|5455.11|5454.61|5453.74|5453.24|5455.24|5454.74|5453.74|5453.24|585
1725889800000|2024-09-09 13:50:00|5453.99|5453.49|5452.49|5451.99|5454.49|5453.99|5452.24|5451.74|999
1725889810000|2024-09-09 13:50:10|5452.74|5452.24|5454.49|5453.99|5454.74|5454.24|5452.74|5452.24|571
1725889820000|2024-09-09 13:50:20|5454.24|5453.74|5456.24|5455.74|5456.24|5455.74|5454.24|5453.74|693
1725889830000|2024-09-09 13:50:30|5456.36|5455.86|5456.74|5456.24|5456.99|5456.49|5456.36|5455.86|572
1725889840000|2024-09-09 13:50:40|5456.86|5456.36|5456.99|5456.49|5457.49|5456.99|5456.24|5455.74|644
1725889850000|2024-09-09 13:50:50|5456.86|5456.36|5458.99|5458.49|5459.24|5458.74|5456.74|5456.24|1877
1725889860000|2024-09-09 13:51:00|5458.74|5458.24|5457.99|5457.49|5458.99|5458.49|5457.74|5457.24|1406
1725889870000|2024-09-09 13:51:10|5457.74|5457.24|5457.99|5457.49|5459.49|5458.99|5457.74|5457.24|1655
1725889880000|2024-09-09 13:51:20|5457.74|5457.24|5456.24|5455.74|5457.99|5457.49|5456.24|5455.74|1295
1725889890000|2024-09-09 13:51:30|5455.99|5455.49|5456.99|5456.49|5456.99|5456.49|5455.99|5455.49|483
1725889900000|2024-09-09 13:51:40|5457.24|5456.74|5456.74|5456.24|5457.99|5457.49|5456.49|5455.99|725
1725889910000|2024-09-09 13:51:50|5456.61|5456.11|5457.24|5456.74|5457.24|5456.74|5456.24|5455.74|634
1725889920000|2024-09-09 13:52:00|5457.49|5456.99|5458.49|5457.99|5458.49|5457.99|5456.99|5456.49|947
1725889930000|2024-09-09 13:52:10|5458.74|5458.24|5458.99|5458.49|5459.49|5458.99|5458.49|5457.99|1569
1725889940000|2024-09-09 13:52:20|5458.74|5458.24|5459.74|5459.24|5459.74|5459.24|5458.49|5457.99|616
1725889950000|2024-09-09 13:52:30|5459.49|5458.99|5458.74|5458.24|5459.74|5459.24|5458.74|5458.24|546
1725889960000|2024-09-09 13:52:40|5458.49|5457.99|5457.74|5457.24|5458.74|5458.24|5457.24|5456.74|645
1725889970000|2024-09-09 13:52:50|5457.49|5456.99|5457.74|5457.24|5458.24|5457.74|5457.49|5456.99|410
1725889980000|2024-09-09 13:53:00|5457.99|5457.49|5456.99|5456.49|5457.99|5457.49|5456.49|5455.99|613
1725889990000|2024-09-09 13:53:10|5457.11|5456.61|5457.74|5457.24|5457.99|5457.49|5456.24|5455.74|782
1725890000000|2024-09-09 13:53:20|5457.49|5456.99|5457.74|5457.24|5457.74|5457.24|5456.99|5456.49|368
1725890010000|2024-09-09 13:53:30|5457.61|5457.11|5458.24|5457.74|5458.24|5457.74|5457.36|5456.86|372
1725890020000|2024-09-09 13:53:40|5457.99|5457.49|5457.99|5457.49|5458.24|5457.74|5457.24|5456.74|354
1725890030000|2024-09-09 13:53:50|5457.74|5457.24|5457.24|5456.74|5457.99|5457.49|5457.24|5456.74|359
1725890040000|2024-09-09 13:54:00|5456.99|5456.49|5457.99|5457.49|5458.24|5457.74|5456.99|5456.49|505
1725890050000|2024-09-09 13:54:10|5457.74|5457.24|5456.74|5456.24|5457.99|5457.49|5455.99|5455.49|753
1725890060000|2024-09-09 13:54:20|5456.99|5456.49|5456.99|5456.49|5457.74|5457.24|5456.99|5456.49|465
1725890070000|2024-09-09 13:54:30|5457.11|5456.61|5456.99|5456.49|5457.74|5457.24|5456.99|5456.49|275
1725890080000|2024-09-09 13:54:40|5456.74|5456.24|5456.49|5455.99|5457.24|5456.74|5456.49|5455.99|483
1725890090000|2024-09-09 13:54:50|5456.99|5456.49|5457.99|5457.49|5457.99|5457.49|5456.99|5456.49|487
1725890100000|2024-09-09 13:55:00|5457.74|5457.24|5458.24|5457.74|5458.49|5457.99|5457.49|5456.99|596
1725890110000|2024-09-09 13:55:10|5458.49|5457.99|5458.24|5457.74|5458.74|5458.24|5458.11|5457.61|488
1725890120000|2024-09-09 13:55:20|5457.99|5457.49|5459.49|5458.99|5459.49|5458.99|5457.99|5457.49|2395
1725890130000|2024-09-09 13:55:30|5459.24|5458.74|5458.74|5458.24|5459.86|5459.36|5458.74|5458.24|657
1725890140000|2024-09-09 13:55:40|5458.99|5458.49|5458.24|5457.74|5459.11|5458.61|5458.24|5457.74|582
1725890150000|2024-09-09 13:55:50|5458.49|5457.99|5458.24|5457.74|5458.74|5458.24|5458.24|5457.74|400
1725890160000|2024-09-09 13:56:00|5458.49|5457.99|5458.74|5458.24|5458.74|5458.24|5457.99|5457.49|361
1725890170000|2024-09-09 13:56:10|5458.24|5457.74|5458.99|5458.49|5458.99|5458.49|5458.24|5457.74|598
1725890180000|2024-09-09 13:56:20|5458.74|5458.24|5458.24|5457.74|5458.74|5458.24|5457.99|5457.49|401
1725890190000|2024-09-09 13:56:30|5457.99|5457.49|5458.74|5458.24|5458.99|5458.49|5457.99|5457.49|433
1725890200000|2024-09-09 13:56:40|5458.86|5458.36|5458.49|5457.99|5458.86|5458.36|5458.24|5457.74|283
1725890210000|2024-09-09 13:56:50|5458.36|5457.86|5458.24|5457.74|5458.74|5458.24|5458.24|5457.74|262
1725890220000|2024-09-09 13:57:00|5457.99|5457.49|5458.49|5457.99|5458.49|5457.99|5457.24|5456.74|449
1725890230000|2024-09-09 13:57:10|5458.74|5458.24|5458.24|5457.74|5458.74|5458.24|5458.24|5457.74|451
1725890240000|2024-09-09 13:57:20|5458.49|5457.99|5458.24|5457.74|5458.86|5458.36|5457.74|5457.24|391
1725890250000|2024-09-09 13:57:30|5458.36|5457.86|5458.74|5458.24|5458.74|5458.24|5457.99|5457.49|472
1725890260000|2024-09-09 13:57:40|5458.49|5457.99|5458.74|5458.24|5458.74|5458.24|5458.49|5457.99|199
1725890270000|2024-09-09 13:57:50|5458.99|5458.49|5458.86|5458.36|5458.99|5458.49|5458.74|5458.24|354
1725890280000|2024-09-09 13:58:00|5458.99|5458.49|5459.49|5458.99|5459.74|5459.24|5458.74|5458.24|1034
1725890290000|2024-09-09 13:58:10|5459.74|5459.24|5459.99|5459.49|5459.99|5459.49|5459.74|5459.24|662
1725890300000|2024-09-09 13:58:20|5460.24|5459.74|5460.24|5459.74|5460.49|5459.99|5459.99|5459.49|1036
1725890310000|2024-09-09 13:58:30|5459.99|5459.49|5460.49|5459.99|5460.49|5459.99|5459.99|5459.49|659
1725890320000|2024-09-09 13:58:40|5460.74|5460.24|5461.74|5461.24|5461.74|5461.24|5460.74|5460.24|2017
1725890330000|2024-09-09 13:58:50|5461.49|5460.99|5460.99|5460.49|5461.74|5461.24|5460.99|5460.49|776
1725890340000|2024-09-09 13:59:00|5461.24|5460.74|5460.99|5460.49|5461.74|5461.24|5460.74|5460.24|1410
1725890350000|2024-09-09 13:59:10|5461.24|5460.74|5460.99|5460.49|5461.24|5460.74|5460.49|5459.99|659
1725890360000|2024-09-09 13:59:20|5460.74|5460.24|5461.24|5460.74|5461.24|5460.74|5460.74|5460.24|920
1725890370000|2024-09-09 13:59:30|5460.99|5460.49|5459.99|5459.49|5460.99|5460.49|5459.74|5459.24|716
1725890380000|2024-09-09 13:59:40|5460.11|5459.61|5459.99|5459.49|5460.49|5459.99|5459.99|5459.49|536
1725890390000|2024-09-09 13:59:50|5459.74|5459.24|5459.74|5459.24|5459.86|5459.36|5459.49|5458.99|874
1725890400000|2024-09-09 14:00:00|5460.24|5459.74|5460.24|5459.74|5460.99|5460.49|5459.99|5459.49|1196
1725890410000|2024-09-09 14:00:10|5460.11|5459.61|5459.99|5459.49|5460.49|5459.99|5459.74|5459.24|618
1725890420000|2024-09-09 14:00:20|5460.24|5459.74|5459.24|5458.74|5460.24|5459.74|5458.99|5458.49|557
1725890430000|2024-09-09 14:00:30|5459.36|5458.86|5459.49|5458.99|5459.99|5459.49|5459.24|5458.74|447
1725890440000|2024-09-09 14:00:40|5459.61|5459.11|5459.74|5459.24|5459.99|5459.49|5459.49|5458.99|271
1725890450000|2024-09-09 14:00:50|5459.99|5459.49|5459.99|5459.49|5459.99|5459.49|5459.74|5459.24|386
1725890460000|2024-09-09 14:01:00|5460.24|5459.74|5460.74|5460.24|5460.74|5460.24|5459.99|5459.49|705
1725890470000|2024-09-09 14:01:10|5460.49|5459.99|5460.74|5460.24|5460.74|5460.24|5460.49|5459.99|411
1725890480000|2024-09-09 14:01:20|5460.24|5459.74|5460.24|5459.74|5460.99|5460.49|5460.24|5459.74|704
1725890490000|2024-09-09 14:01:30|5460.49|5459.99|5460.24|5459.74|5460.49|5459.99|5459.49|5458.99|1067
1725890500000|2024-09-09 14:01:40|5459.99|5459.49|5459.74|5459.24|5460.24|5459.74|5459.61|5459.11|423
1725890510000|2024-09-09 14:01:50|5459.86|5459.36|5459.74|5459.24|5459.99|5459.49|5459.49|5458.99|462
1725890520000|2024-09-09 14:02:00|5459.86|5459.36|5459.99|5459.49|5460.11|5459.61|5459.24|5458.74|557
1725890530000|2024-09-09 14:02:10|5460.11|5459.61|5460.24|5459.74|5460.49|5459.99|5459.99|5459.49|330
1725890540000|2024-09-09 14:02:20|5460.36|5459.86|5460.99|5460.49|5460.99|5460.49|5460.24|5459.74|642
1725890550000|2024-09-09 14:02:30|5460.74|5460.24|5459.74|5459.24|5461.11|5460.61|5459.74|5459.24|585
1725890560000|2024-09-09 14:02:40|5459.99|5459.49|5460.24|5459.74|5460.24|5459.74|5459.74|5459.24|310
1725890570000|2024-09-09 14:02:50|5460.36|5459.86|5460.49|5459.99|5460.74|5460.24|5460.36|5459.86|266
1725890580000|2024-09-09 14:03:00|5460.74|5460.24|5460.49|5459.99|5461.11|5460.61|5459.99|5459.49|666
1725890590000|2024-09-09 14:03:10|5460.74|5460.24|5460.74|5460.24|5461.11|5460.61|5460.74|5460.24|349
1725890600000|2024-09-09 14:03:20|5460.49|5459.99|5460.74|5460.24|5460.99|5460.49|5460.49|5459.99|218
1725890610000|2024-09-09 14:03:30|5460.99|5460.49|5460.99|5460.49|5460.99|5460.49|5460.74|5460.24|420
1725890620000|2024-09-09 14:03:40|5461.11|5460.61|5461.24|5460.74|5461.24|5460.74|5460.99|5460.49|400
1725890630000|2024-09-09 14:03:50|5461.11|5460.61|5461.24|5460.74|5461.24|5460.74|5460.99|5460.49|551
1725890640000|2024-09-09 14:04:00|5461.49|5460.99|5461.49|5460.99|5461.74|5461.24|5461.49|5460.99|590
1725890650000|2024-09-09 14:04:10|5461.24|5460.74|5461.24|5460.74|5461.99|5461.49|5461.24|5460.74|682
1725890660000|2024-09-09 14:04:20|5460.74|5460.24|5460.74|5460.24|5460.99|5460.49|5460.49|5459.99|389
1725890670000|2024-09-09 14:04:30|5460.61|5460.11|5460.49|5459.99|5460.74|5460.24|5460.24|5459.74|409
1725890680000|2024-09-09 14:04:40|5460.24|5459.74|5459.74|5459.24|5460.24|5459.74|5459.74|5459.24|393
1725890690000|2024-09-09 14:04:50|5459.86|5459.36|5460.49|5459.99|5460.74|5460.24|5459.74|5459.24|439
1725890700000|2024-09-09 14:05:00|5460.24|5459.74|5459.49|5458.99|5460.74|5460.24|5459.49|5458.99|667
1725890710000|2024-09-09 14:05:10|5458.74|5458.24|5459.74|5459.24|5459.74|5459.24|5458.49|5457.99|1066
1725890720000|2024-09-09 14:05:20|5459.49|5458.99|5459.74|5459.24|5459.74|5459.24|5459.24|5458.74|443
1725890730000|2024-09-09 14:05:30|5459.49|5458.99|5458.99|5458.49|5459.49|5458.99|5458.99|5458.49|470
1725890740000|2024-09-09 14:05:40|5458.61|5458.11|5458.99|5458.49|5459.24|5458.74|5458.49|5457.99|613
1725890750000|2024-09-09 14:05:50|5459.24|5458.74|5459.99|5459.49|5460.24|5459.74|5459.24|5458.74|524
1725890760000|2024-09-09 14:06:00|5460.24|5459.74|5460.49|5459.99|5460.61|5460.11|5459.74|5459.24|563
1725890770000|2024-09-09 14:06:10|5460.74|5460.24|5460.36|5459.86|5460.99|5460.49|5460.24|5459.74|476
1725890780000|2024-09-09 14:06:20|5459.99|5459.49|5459.74|5459.24|5460.24|5459.74|5459.74|5459.24|427
1725890790000|2024-09-09 14:06:30|5459.99|5459.49|5461.74|5461.24|5461.99|5461.49|5459.99|5459.49|876
1725890800000|2024-09-09 14:06:40|5461.99|5461.49|5460.99|5460.49|5461.99|5461.49|5460.86|5460.36|1195
1725890810000|2024-09-09 14:06:50|5460.49|5459.99|5459.99|5459.49|5460.74|5460.24|5459.99|5459.49|472
1725890820000|2024-09-09 14:07:00|5459.74|5459.24|5458.99|5458.49|5459.99|5459.49|5458.74|5458.24|731
1725890830000|2024-09-09 14:07:10|5458.74|5458.24|5458.99|5458.49|5458.99|5458.49|5458.49|5457.99|1059
1725890840000|2024-09-09 14:07:20|5459.11|5458.61|5459.74|5459.24|5459.74|5459.24|5458.99|5458.49|418
1725890850000|2024-09-09 14:07:30|5459.99|5459.49|5459.24|5458.74|5459.99|5459.49|5458.24|5457.74|688
1725890860000|2024-09-09 14:07:40|5458.99|5458.49|5458.99|5458.49|5459.24|5458.74|5458.74|5458.24|599
1725890870000|2024-09-09 14:07:50|5459.24|5458.74|5459.86|5459.36|5459.99|5459.49|5458.99|5458.49|274
1725890880000|2024-09-09 14:08:00|5459.99|5459.49|5460.99|5460.49|5460.99|5460.49|5459.99|5459.49|560
1725890890000|2024-09-09 14:08:10|5461.24|5460.74|5461.49|5460.99|5461.49|5460.99|5460.99|5460.49|760
1725890900000|2024-09-09 14:08:20|5461.24|5460.74|5461.74|5461.24|5461.74|5461.24|5460.99|5460.49|389
1725890910000|2024-09-09 14:08:30|5461.86|5461.36|5462.49|5461.99|5462.49|5461.99|5461.74|5461.24|990
1725890920000|2024-09-09 14:08:40|5462.61|5462.11|5462.74|5462.24|5463.24|5462.74|5462.49|5461.99|2183
1725890930000|2024-09-09 14:08:50|5462.61|5462.11|5462.49|5461.99|5462.61|5462.11|5461.99|5461.49|539
1725890940000|2024-09-09 14:09:00|5462.24|5461.74|5462.74|5462.24|5462.74|5462.24|5462.24|5461.74|353
1725890950000|2024-09-09 14:09:10|5463.24|5462.74|5463.24|5462.74|5463.24|5462.74|5462.74|5462.24|1224
1725890960000|2024-09-09 14:09:20|5463.11|5462.61|5462.74|5462.24|5463.24|5462.74|5462.24|5461.74|588
1725890970000|2024-09-09 14:09:30|5462.49|5461.99|5462.61|5462.11|5462.74|5462.24|5462.49|5461.99|304
1725890980000|2024-09-09 14:09:40|5462.74|5462.24|5462.99|5462.49|5462.99|5462.49|5462.49|5461.99|268
1725890990000|2024-09-09 14:09:50|5462.86|5462.36|5462.49|5461.99|5462.86|5462.36|5462.49|5461.99|429
1725891000000|2024-09-09 14:10:00|5462.41|5461.91|5462.91|5462.41|5463.41|5462.91|5462.41|5461.91|930
1725891010000|2024-09-09 14:10:10|5463.03|5462.53|5465.16|5464.66|5465.41|5464.91|5463.03|5462.53|2590
1725891020000|2024-09-09 14:10:20|5464.91|5464.41|5465.66|5465.16|5465.66|5465.16|5464.66|5464.16|1531
1725891030000|2024-09-09 14:10:30|5465.41|5464.91|5468.16|5467.66|5468.41|5467.91|5465.41|5464.91|3736
1725891040000|2024-09-09 14:10:40|5467.91|5467.41|5467.91|5467.41|5468.41|5467.91|5467.41|5466.91|2591
1725891050000|2024-09-09 14:10:50|5468.03|5467.53|5468.66|5468.16|5468.66|5468.16|5468.03|5467.53|1648
1725891060000|2024-09-09 14:11:00|5468.41|5467.91|5469.16|5468.66|5470.66|5470.16|5468.41|5467.91|4028
1725891070000|2024-09-09 14:11:10|5469.41|5468.91|5468.91|5468.41|5469.41|5468.91|5468.91|5468.41|1266
1725891080000|2024-09-09 14:11:20|5469.16|5468.66|5468.41|5467.91|5469.16|5468.66|5468.16|5467.66|935
1725891090000|2024-09-09 14:11:30|5468.66|5468.16|5468.66|5468.16|5469.16|5468.66|5468.66|5468.16|897
1725891100000|2024-09-09 14:11:40|5468.53|5468.03|5468.66|5468.16|5469.16|5468.66|5468.53|5468.03|674
1725891110000|2024-09-09 14:11:50|5468.41|5467.91|5468.91|5468.41|5469.28|5468.78|5468.41|5467.91|685
1725891120000|2024-09-09 14:12:00|5469.03|5468.53|5467.91|5467.41|5469.16|5468.66|5467.91|5467.41|513
1725891130000|2024-09-09 14:12:10|5467.66|5467.16|5467.91|5467.41|5467.91|5467.41|5467.16|5466.66|699
1725891140000|2024-09-09 14:12:20|5468.16|5467.66|5466.41|5465.91|5468.16|5467.66|5466.41|5465.91|946
1725891150000|2024-09-09 14:12:30|5466.66|5466.16|5465.16|5464.66|5467.16|5466.66|5465.16|5464.66|950
1725891160000|2024-09-09 14:12:40|5465.41|5464.91|5466.41|5465.91|5466.41|5465.91|5464.91|5464.41|833
1725891170000|2024-09-09 14:12:50|5466.16|5465.66|5466.91|5466.41|5466.91|5466.41|5466.16|5465.66|502
1725891180000|2024-09-09 14:13:00|5467.03|5466.53|5466.91|5466.41|5467.41|5466.91|5466.66|5466.16|776
1725891190000|2024-09-09 14:13:10|5466.78|5466.28|5466.66|5466.16|5467.16|5466.66|5466.41|5465.91|449
1725891200000|2024-09-09 14:13:20|5466.78|5466.28|5466.28|5465.78|5466.91|5466.41|5466.16|5465.66|550
1725891210000|2024-09-09 14:13:30|5466.16|5465.66|5466.41|5465.91|5466.41|5465.91|5465.41|5464.91|561
1725891220000|2024-09-09 14:13:40|5466.66|5466.16|5467.16|5466.66|5467.28|5466.78|5466.41|5465.91|439
1725891230000|2024-09-09 14:13:50|5467.03|5466.53|5467.41|5466.91|5467.41|5466.91|5466.78|5466.28|227
1725891240000|2024-09-09 14:14:00|5467.66|5467.16|5467.91|5467.41|5467.91|5467.41|5467.16|5466.66|394
1725891250000|2024-09-09 14:14:10|5468.03|5467.53|5467.66|5467.16|5468.03|5467.53|5467.66|5467.16|500
1725891260000|2024-09-09 14:14:20|5467.41|5466.91|5467.16|5466.66|5467.41|5466.91|5467.16|5466.66|349
1725891270000|2024-09-09 14:14:30|5467.41|5466.91|5467.16|5466.66|5468.16|5467.66|5467.16|5466.66|607
1725891280000|2024-09-09 14:14:40|5467.41|5466.91|5467.66|5467.16|5467.66|5467.16|5467.28|5466.78|361
1725891290000|2024-09-09 14:14:50|5467.41|5466.91|5467.41|5466.91|5467.66|5467.16|5467.16|5466.66|351
1725891300000|2024-09-09 14:15:00|5467.66|5467.16|5467.91|5467.41|5467.91|5467.41|5467.41|5466.91|389
1725891310000|2024-09-09 14:15:10|5467.66|5467.16|5467.66|5467.16|5468.16|5467.66|5466.91|5466.41|656
1725891320000|2024-09-09 14:15:20|5467.41|5466.91|5467.16|5466.66|5467.41|5466.91|5466.16|5465.66|566
1725891330000|2024-09-09 14:15:30|5466.91|5466.41|5467.66|5467.16|5468.16|5467.66|5466.91|5466.41|644
1725891340000|2024-09-09 14:15:40|5467.53|5467.03|5467.91|5467.41|5467.91|5467.41|5467.53|5467.03|361
1725891350000|2024-09-09 14:15:50|5467.78|5467.28|5467.91|5467.41|5468.16|5467.66|5467.66|5467.16|398
1725891360000|2024-09-09 14:16:00|5468.16|5467.66|5468.91|5468.41|5468.91|5468.41|5468.16|5467.66|895
1725891370000|2024-09-09 14:16:10|5468.66|5468.16|5468.66|5468.16|5469.16|5468.66|5468.41|5467.91|891
1725891380000|2024-09-09 14:16:20|5468.91|5468.41|5468.91|5468.41|5469.16|5468.66|5468.66|5468.16|331
1725891390000|2024-09-09 14:16:30|5469.16|5468.66|5468.66|5468.16|5469.16|5468.66|5468.66|5468.16|249
1725891400000|2024-09-09 14:16:40|5468.78|5468.28|5468.41|5467.91|5468.91|5468.41|5468.41|5467.91|253
1725891410000|2024-09-09 14:16:50|5468.16|5467.66|5468.66|5468.16|5468.66|5468.16|5468.16|5467.66|464
1725891420000|2024-09-09 14:17:00|5468.91|5468.41|5468.41|5467.91|5468.91|5468.41|5468.03|5467.53|782
1725891430000|2024-09-09 14:17:10|5468.66|5468.16|5468.91|5468.41|5469.16|5468.66|5468.66|5468.16|295
1725891440000|2024-09-09 14:17:20|5469.16|5468.66|5468.66|5468.16|5469.16|5468.66|5468.41|5467.91|385
1725891450000|2024-09-09 14:17:30|5468.53|5468.03|5469.16|5468.66|5469.16|5468.66|5468.53|5468.03|282
1725891460000|2024-09-09 14:17:40|5469.28|5468.78|5468.91|5468.41|5469.41|5468.91|5468.91|5468.41|317
1725891470000|2024-09-09 14:17:50|5468.78|5468.28|5468.66|5468.16|5468.78|5468.28|5468.41|5467.91|219
1725891480000|2024-09-09 14:18:00|5468.41|5467.91|5468.66|5468.16|5468.66|5468.16|5468.41|5467.91|307
1725891490000|2024-09-09 14:18:10|5468.91|5468.41|5468.41|5467.91|5468.91|5468.41|5468.41|5467.91|374
1725891500000|2024-09-09 14:18:20|5468.66|5468.16|5468.41|5467.91|5468.66|5468.16|5468.41|5467.91|270
1725891510000|2024-09-09 14:18:30|5467.66|5467.16|5467.66|5467.16|5467.91|5467.41|5466.66|5466.16|956
1725891520000|2024-09-09 14:18:40|5467.91|5467.41|5466.66|5466.16|5467.91|5467.41|5466.66|5466.16|1266
1725891530000|2024-09-09 14:18:50|5466.41|5465.91|5464.16|5463.66|5466.41|5465.91|5464.16|5463.66|1912
1725891540000|2024-09-09 14:19:00|5462.91|5462.41|5462.66|5462.16|5463.41|5462.91|5460.91|5460.41|3338
1725891550000|2024-09-09 14:19:10|5462.41|5461.91|5461.91|5461.41|5462.41|5461.91|5461.66|5461.16|1198
1725891560000|2024-09-09 14:19:20|5461.66|5461.16|5462.41|5461.91|5462.66|5462.16|5461.41|5460.91|763
1725891570000|2024-09-09 14:19:30|5462.16|5461.66|5460.41|5459.91|5463.16|5462.66|5460.41|5459.91|822
1725891580000|2024-09-09 14:19:40|5460.16|5459.66|5461.91|5461.41|5462.28|5461.78|5460.16|5459.66|812
1725891590000|2024-09-09 14:19:50|5461.66|5461.16|5461.41|5460.91|5461.66|5461.16|5460.66|5460.16|543
1725891600000|2024-09-09 14:20:00|5461.66|5461.16|5459.91|5459.41|5461.91|5461.41|5459.41|5458.91|1535
1725891610000|2024-09-09 14:20:10|5460.16|5459.66|5460.91|5460.41|5461.91|5461.41|5459.91|5459.41|887
1725891620000|2024-09-09 14:20:20|5461.16|5460.66|5461.91|5461.41|5462.16|5461.66|5461.16|5460.66|700
1725891630000|2024-09-09 14:20:30|5462.16|5461.66|5460.91|5460.41|5462.91|5462.41|5460.91|5460.41|658
1725891640000|2024-09-09 14:20:40|5461.16|5460.66|5461.66|5461.16|5461.66|5461.16|5460.66|5460.16|630
1725891650000|2024-09-09 14:20:50|5461.91|5461.41|5461.91|5461.41|5462.16|5461.66|5461.66|5461.16|384
1725891660000|2024-09-09 14:21:00|5462.16|5461.66|5462.91|5462.41|5463.16|5462.66|5461.91|5461.41|809
1725891670000|2024-09-09 14:21:10|5463.16|5462.66|5461.91|5461.41|5463.41|5462.91|5461.66|5461.16|875
1725891680000|2024-09-09 14:21:20|5461.41|5460.91|5459.91|5459.41|5462.16|5461.66|5459.91|5459.41|605
1725891690000|2024-09-09 14:21:30|5460.03|5459.53|5458.16|5457.66|5460.16|5459.66|5458.16|5457.66|1411
1725891700000|2024-09-09 14:21:40|5457.91|5457.41|5459.91|5459.41|5459.91|5459.41|5457.91|5457.41|1231
1725891710000|2024-09-09 14:21:50|5460.16|5459.66|5460.41|5459.91|5460.53|5460.03|5459.66|5459.16|746
1725891720000|2024-09-09 14:22:00|5460.16|5459.66|5460.16|5459.66|5460.41|5459.91|5459.41|5458.91|675
1725891730000|2024-09-09 14:22:10|5459.91|5459.41|5459.41|5458.91|5460.66|5460.16|5459.41|5458.91|704
1725891740000|2024-09-09 14:22:20|5459.16|5458.66|5459.16|5458.66|5459.41|5458.91|5458.41|5457.91|863
1725891750000|2024-09-09 14:22:30|5459.03|5458.53|5460.16|5459.66|5460.66|5460.16|5459.03|5458.53|518
1725891760000|2024-09-09 14:22:40|5459.91|5459.41|5459.41|5458.91|5460.16|5459.66|5458.91|5458.41|419
1725891770000|2024-09-09 14:22:50|5459.28|5458.78|5460.16|5459.66|5460.16|5459.66|5458.91|5458.41|402
1725891780000|2024-09-09 14:23:00|5460.41|5459.91|5459.66|5459.16|5460.66|5460.16|5459.53|5459.03|796
1725891790000|2024-09-09 14:23:10|5459.91|5459.41|5459.16|5458.66|5459.91|5459.41|5458.91|5458.41|384
1725891800000|2024-09-09 14:23:20|5459.03|5458.53|5458.41|5457.91|5459.03|5458.53|5457.66|5457.16|932
1725891810000|2024-09-09 14:23:30|5458.66|5458.16|5459.53|5459.03|5459.66|5459.16|5458.66|5458.16|386
1725891820000|2024-09-09 14:23:40|5459.91|5459.41|5459.16|5458.66|5460.16|5459.66|5458.91|5458.41|476
1725891830000|2024-09-09 14:23:50|5458.91|5458.41|5459.03|5458.53|5459.16|5458.66|5458.66|5458.16|541
1725891840000|2024-09-09 14:24:00|5459.16|5458.66|5459.66|5459.16|5459.91|5459.41|5458.91|5458.41|556
1725891850000|2024-09-09 14:24:10|5459.41|5458.91|5458.91|5458.41|5459.41|5458.91|5458.66|5458.16|359
1725891860000|2024-09-09 14:24:20|5458.78|5458.28|5455.66|5455.16|5458.91|5458.41|5455.41|5454.91|1724
1725891870000|2024-09-09 14:24:30|5455.16|5454.66|5453.91|5453.41|5455.41|5454.91|5453.91|5453.41|1467
1725891880000|2024-09-09 14:24:40|5454.16|5453.66|5455.66|5455.16|5455.91|5455.41|5454.16|5453.66|782
1725891890000|2024-09-09 14:24:50|5455.91|5455.41|5456.41|5455.91|5456.41|5455.91|5455.91|5455.41|506
1725891900000|2024-09-09 14:25:00|5456.66|5456.16|5457.41|5456.91|5457.91|5457.41|5456.41|5455.91|1089
1725891910000|2024-09-09 14:25:10|5457.03|5456.53|5456.66|5456.16|5457.66|5457.16|5456.66|5456.16|611
1725891920000|2024-09-09 14:25:20|5456.53|5456.03|5456.91|5456.41|5457.16|5456.66|5456.03|5455.53|453
1725891930000|2024-09-09 14:25:30|5456.66|5456.16|5456.16|5455.66|5456.66|5456.16|5455.91|5455.41|478
1725891940000|2024-09-09 14:25:40|5455.91|5455.41|5454.66|5454.16|5455.91|5455.41|5454.41|5453.91|706
1725891950000|2024-09-09 14:25:50|5454.91|5454.41|5455.66|5455.16|5455.66|5455.16|5454.91|5454.41|636
1725891960000|2024-09-09 14:26:00|5455.91|5455.41|5456.91|5456.41|5457.16|5456.66|5455.16|5454.66|660
1725891970000|2024-09-09 14:26:10|5456.66|5456.16|5456.53|5456.03|5457.91|5457.41|5456.41|5455.91|498
1725891980000|2024-09-09 14:26:20|5456.41|5455.91|5456.91|5456.41|5457.41|5456.91|5456.41|5455.91|289
1725891990000|2024-09-09 14:26:30|5456.66|5456.16|5455.91|5455.41|5456.66|5456.16|5455.16|5454.66|419
1725892000000|2024-09-09 14:26:40|5455.66|5455.16|5455.91|5455.41|5456.41|5455.91|5455.16|5454.66|478
1725892010000|2024-09-09 14:26:50|5455.66|5455.16|5455.78|5455.28|5455.91|5455.41|5455.41|5454.91|263
1725892020000|2024-09-09 14:27:00|5455.66|5455.16|5455.66|5455.16|5455.91|5455.41|5455.16|5454.66|810
1725892030000|2024-09-09 14:27:10|5455.41|5454.91|5456.16|5455.66|5456.41|5455.91|5455.41|5454.91|398
1725892040000|2024-09-09 14:27:20|5455.91|5455.41|5454.41|5453.91|5455.91|5455.41|5454.16|5453.66|1217
1725892050000|2024-09-09 14:27:30|5454.16|5453.66|5453.91|5453.41|5454.66|5454.16|5453.78|5453.28|482
1725892060000|2024-09-09 14:27:40|5454.16|5453.66|5454.41|5453.91|5455.66|5455.16|5454.03|5453.53|707
1725892070000|2024-09-09 14:27:50|5454.66|5454.16|5454.91|5454.41|5455.41|5454.91|5454.41|5453.91|490
1725892080000|2024-09-09 14:28:00|5454.66|5454.16|5454.66|5454.16|5455.16|5454.66|5453.91|5453.41|469
1725892090000|2024-09-09 14:28:10|5454.41|5453.91|5454.66|5454.16|5454.91|5454.41|5453.91|5453.41|597
1725892100000|2024-09-09 14:28:20|5454.91|5454.41|5456.16|5455.66|5456.16|5455.66|5454.91|5454.41|644
1725892110000|2024-09-09 14:28:30|5455.91|5455.41|5457.66|5457.16|5457.66|5457.16|5455.91|5455.41|662
1725892120000|2024-09-09 14:28:40|5457.41|5456.91|5456.66|5456.16|5457.91|5457.41|5456.66|5456.16|452
1725892130000|2024-09-09 14:28:50|5456.91|5456.41|5457.41|5456.91|5457.91|5457.41|5456.91|5456.41|449
1725892140000|2024-09-09 14:29:00|5457.16|5456.66|5455.91|5455.41|5457.16|5456.66|5455.91|5455.41|545
1725892150000|2024-09-09 14:29:10|5455.66|5455.16|5455.91|5455.41|5456.16|5455.66|5455.53|5455.03|574
1725892160000|2024-09-09 14:29:20|5456.03|5455.53|5455.66|5455.16|5456.16|5455.66|5455.41|5454.91|419
1725892170000|2024-09-09 14:29:30|5455.41|5454.91|5454.91|5454.41|5456.16|5455.66|5454.91|5454.41|478
1725892180000|2024-09-09 14:29:40|5454.66|5454.16|5454.66|5454.16|5455.16|5454.66|5454.66|5454.16|460
1725892190000|2024-09-09 14:29:50|5454.41|5453.91|5454.16|5453.66|5454.66|5454.16|5453.91|5453.41|630
1725892200000|2024-09-09 14:30:00|5453.91|5453.41|5453.41|5452.91|5454.66|5454.16|5453.41|5452.91|1497
1725892210000|2024-09-09 14:30:10|5453.16|5452.66|5449.66|5449.16|5453.16|5452.66|5449.66|5449.16|3036
1725892220000|2024-09-09 14:30:20|5450.16|5449.66|5451.16|5450.66|5451.41|5450.91|5450.16|5449.66|975
1725892230000|2024-09-09 14:30:30|5450.91|5450.41|5449.91|5449.41|5451.16|5450.66|5449.91|5449.41|1431
1725892240000|2024-09-09 14:30:40|5449.41|5448.91|5449.66|5449.16|5449.66|5449.16|5448.16|5447.66|2012
1725892250000|2024-09-09 14:30:50|5449.91|5449.41|5448.16|5447.66|5449.91|5449.41|5447.91|5447.41|1353
1725892260000|2024-09-09 14:31:00|5448.41|5447.91|5449.66|5449.16|5450.16|5449.66|5448.16|5447.66|1218
1725892270000|2024-09-09 14:31:10|5449.41|5448.91|5448.16|5447.66|5449.66|5449.16|5447.91|5447.41|1009
1725892280000|2024-09-09 14:31:20|5448.41|5447.91|5448.66|5448.16|5448.66|5448.16|5448.16|5447.66|486
1725892290000|2024-09-09 14:31:30|5448.41|5447.91|5450.16|5449.66|5450.16|5449.66|5448.16|5447.66|436
1725892300000|2024-09-09 14:31:40|5449.91|5449.41|5448.91|5448.41|5450.16|5449.66|5448.91|5448.41|346
1725892310000|2024-09-09 14:31:50|5449.16|5448.66|5449.91|5449.41|5450.41|5449.91|5449.16|5448.66|464
1725892320000|2024-09-09 14:32:00|5449.66|5449.16|5449.78|5449.28|5449.78|5449.28|5448.66|5448.16|727
1725892330000|2024-09-09 14:32:10|5450.16|5449.66|5451.16|5450.66|5451.66|5451.16|5450.16|5449.66|860
1725892340000|2024-09-09 14:32:20|5451.66|5451.16|5450.66|5450.16|5451.66|5451.16|5450.66|5450.16|460
1725892350000|2024-09-09 14:32:30|5450.41|5449.91|5450.16|5449.66|5450.91|5450.41|5450.16|5449.66|314
1725892360000|2024-09-09 14:32:40|5449.91|5449.41|5450.16|5449.66|5450.16|5449.66|5449.41|5448.91|492
1725892370000|2024-09-09 14:32:50|5450.41|5449.91|5450.16|5449.66|5450.66|5450.16|5450.16|5449.66|372
1725892380000|2024-09-09 14:33:00|5449.91|5449.41|5450.66|5450.16|5450.91|5450.41|5449.91|5449.41|526
1725892390000|2024-09-09 14:33:10|5450.91|5450.41|5450.66|5450.16|5451.16|5450.66|5450.16|5449.66|375
1725892400000|2024-09-09 14:33:20|5450.91|5450.41|5450.16|5449.66|5450.91|5450.41|5450.16|5449.66|261
1725892410000|2024-09-09 14:33:30|5449.91|5449.41|5447.66|5447.16|5450.16|5449.66|5447.41|5446.91|902
1725892420000|2024-09-09 14:33:40|5447.41|5446.91|5446.41|5445.91|5447.91|5447.41|5446.16|5445.66|2273
1725892430000|2024-09-09 14:33:50|5446.66|5446.16|5447.66|5447.16|5447.66|5447.16|5446.66|5446.16|847
1725892440000|2024-09-09 14:34:00|5447.91|5447.41|5447.16|5446.66|5447.91|5447.41|5446.66|5446.16|805
1725892450000|2024-09-09 14:34:10|5446.91|5446.41|5447.41|5446.91|5447.66|5447.16|5446.66|5446.16|601
1725892460000|2024-09-09 14:34:20|5447.16|5446.66|5447.66|5447.16|5447.66|5447.16|5446.91|5446.41|456
1725892470000|2024-09-09 14:34:30|5447.53|5447.03|5448.16|5447.66|5448.16|5447.66|5447.41|5446.91|417
1725892480000|2024-09-09 14:34:40|5447.91|5447.41|5449.16|5448.66|5449.16|5448.66|5447.91|5447.41|524
1725892490000|2024-09-09 14:34:50|5449.41|5448.91|5448.41|5447.91|5449.41|5448.91|5448.16|5447.66|648
1725892500000|2024-09-09 14:35:00|5448.66|5448.16|5448.91|5448.41|5449.16|5448.66|5448.41|5447.91|732
1725892510000|2024-09-09 14:35:10|5448.66|5448.16|5449.91|5449.41|5450.41|5449.91|5448.66|5448.16|769
1725892520000|2024-09-09 14:35:20|5450.16|5449.66|5449.41|5448.91|5450.41|5449.91|5448.91|5448.41|690
1725892530000|2024-09-09 14:35:30|5449.16|5448.66|5448.16|5447.66|5449.16|5448.66|5447.91|5447.41|611
1725892540000|2024-09-09 14:35:40|5448.41|5447.91|5448.66|5448.16|5448.66|5448.16|5447.78|5447.28|390
1725892550000|2024-09-09 14:35:50|5448.41|5447.91|5447.91|5447.41|5448.66|5448.16|5447.91|5447.41|380
1725892560000|2024-09-09 14:36:00|5448.16|5447.66|5447.16|5446.66|5448.16|5447.66|5446.91|5446.41|829
1725892570000|2024-09-09 14:36:10|5447.41|5446.91|5447.41|5446.91|5447.66|5447.16|5446.91|5446.41|450
1725892580000|2024-09-09 14:36:20|5447.66|5447.16|5448.66|5448.16|5448.91|5448.41|5447.66|5447.16|545
1725892590000|2024-09-09 14:36:30|5448.78|5448.28|5448.41|5447.91|5449.16|5448.66|5448.41|5447.91|246
1725892600000|2024-09-09 14:36:40|5448.91|5448.41|5449.66|5449.16|5449.91|5449.41|5448.66|5448.16|323
1725892610000|2024-09-09 14:36:50|5449.78|5449.28|5450.41|5449.91|5450.66|5450.16|5449.66|5449.16|450
1725892620000|2024-09-09 14:37:00|5450.53|5450.03|5449.41|5448.91|5450.66|5450.16|5449.16|5448.66|594
1725892630000|2024-09-09 14:37:10|5449.16|5448.66|5449.91|5449.41|5449.91|5449.41|5449.16|5448.66|384
1725892640000|2024-09-09 14:37:20|5449.66|5449.16|5450.41|5449.91|5450.41|5449.91|5449.53|5449.03|320
1725892650000|2024-09-09 14:37:30|5450.66|5450.16|5450.41|5449.91|5451.41|5450.91|5450.16|5449.66|741
1725892660000|2024-09-09 14:37:40|5450.66|5450.16|5449.41|5448.91|5450.91|5450.41|5449.41|5448.91|423
1725892670000|2024-09-09 14:37:50|5449.28|5448.78|5449.16|5448.66|5449.41|5448.91|5448.66|5448.16|697
1725892680000|2024-09-09 14:38:00|5448.91|5448.41|5448.41|5447.91|5448.91|5448.41|5447.66|5447.16|910
1725892690000|2024-09-09 14:38:10|5448.66|5448.16|5448.28|5447.78|5448.91|5448.41|5448.16|5447.66|469
1725892700000|2024-09-09 14:38:20|5448.16|5447.66|5447.66|5447.16|5448.28|5447.78|5447.66|5447.16|656
1725892710000|2024-09-09 14:38:30|5447.41|5446.91|5445.41|5444.91|5447.41|5446.91|5445.41|5444.91|1317
1725892720000|2024-09-09 14:38:40|5445.16|5444.66|5445.66|5445.16|5446.41|5445.91|5445.16|5444.66|973
1725892730000|2024-09-09 14:38:50|5446.16|5445.66|5446.66|5446.16|5446.91|5446.41|5446.16|5445.66|910
1725892740000|2024-09-09 14:39:00|5446.91|5446.41|5447.41|5446.91|5447.66|5447.16|5446.16|5445.66|790
1725892750000|2024-09-09 14:39:10|5447.16|5446.66|5448.16|5447.66|5448.66|5448.16|5447.16|5446.66|875
1725892760000|2024-09-09 14:39:20|5447.91|5447.41|5446.91|5446.41|5447.91|5447.41|5446.16|5445.66|2470
1725892770000|2024-09-09 14:39:30|5447.16|5446.66|5447.41|5446.91|5447.41|5446.91|5446.91|5446.41|461
1725892780000|2024-09-09 14:39:40|5447.28|5446.78|5447.28|5446.78|5447.41|5446.91|5446.91|5446.41|280
1725892790000|2024-09-09 14:39:50|5447.91|5447.41|5447.91|5447.41|5448.16|5447.66|5447.41|5446.91|570
1725892800000|2024-09-09 14:40:00|5447.41|5446.91|5448.16|5447.66|5448.41|5447.91|5447.41|5446.91|513
1725892810000|2024-09-09 14:40:10|5447.91|5447.41|5448.16|5447.66|5448.41|5447.91|5447.66|5447.16|227
1725892820000|2024-09-09 14:40:20|5448.41|5447.91|5448.41|5447.91|5448.91|5448.41|5448.16|5447.66|788
1725892830000|2024-09-09 14:40:30|5448.16|5447.66|5447.91|5447.41|5448.16|5447.66|5447.41|5446.91|461
1725892840000|2024-09-09 14:40:40|5447.66|5447.16|5447.41|5446.91|5448.16|5447.66|5447.16|5446.66|921
1725892850000|2024-09-09 14:40:50|5447.16|5446.66|5446.41|5445.91|5447.41|5446.91|5446.41|5445.91|1170
1725892860000|2024-09-09 14:41:00|5446.66|5446.16|5448.16|5447.66|5448.16|5447.66|5446.66|5446.16|798
1725892870000|2024-09-09 14:41:10|5447.91|5447.41|5447.16|5446.66|5447.91|5447.41|5446.91|5446.41|708
1725892880000|2024-09-09 14:41:20|5447.03|5446.53|5446.91|5446.41|5447.16|5446.66|5446.66|5446.16|336
1725892890000|2024-09-09 14:41:30|5446.66|5446.16|5446.66|5446.16|5446.91|5446.41|5446.41|5445.91|434
1725892900000|2024-09-09 14:41:40|5446.78|5446.28|5446.66|5446.16|5446.91|5446.41|5446.66|5446.16|378
1725892910000|2024-09-09 14:41:50|5446.41|5445.91|5446.66|5446.16|5446.91|5446.41|5446.41|5445.91|459
1725892920000|2024-09-09 14:42:00|5446.41|5445.91|5446.41|5445.91|5446.91|5446.41|5446.41|5445.91|479
1725892930000|2024-09-09 14:42:10|5446.66|5446.16|5447.66|5447.16|5447.66|5447.16|5446.41|5445.91|524
1725892940000|2024-09-09 14:42:20|5447.41|5446.91|5448.41|5447.91|5449.16|5448.66|5447.41|5446.91|589
1725892950000|2024-09-09 14:42:30|5448.66|5448.16|5448.16|5447.66|5448.66|5448.16|5448.16|5447.66|496
1725892960000|2024-09-09 14:42:40|5448.28|5447.78|5446.41|5445.91|5448.66|5448.16|5446.41|5445.91|725
1725892970000|2024-09-09 14:42:50|5446.66|5446.16|5446.66|5446.16|5446.91|5446.41|5446.53|5446.03|538
1725892980000|2024-09-09 14:43:00|5447.16|5446.66|5446.66|5446.16|5447.41|5446.91|5446.66|5446.16|730
1725892990000|2024-09-09 14:43:10|5446.41|5445.91|5446.16|5445.66|5446.41|5445.91|5444.91|5444.41|952
1725893000000|2024-09-09 14:43:20|5446.41|5445.91|5446.16|5445.66|5446.53|5446.03|5445.66|5445.16|371
1725893010000|2024-09-09 14:43:30|5446.41|5445.91|5446.28|5445.78|5446.91|5446.41|5445.91|5445.41|284
1725893020000|2024-09-09 14:43:40|5446.41|5445.91|5445.66|5445.16|5446.91|5446.41|5445.66|5445.16|293
1725893030000|2024-09-09 14:43:50|5445.53|5445.03|5447.16|5446.66|5447.16|5446.66|5445.41|5444.91|426
1725893040000|2024-09-09 14:44:00|5446.91|5446.41|5447.16|5446.66|5447.66|5447.16|5446.41|5445.91|573
1725893050000|2024-09-09 14:44:10|5447.03|5446.53|5447.16|5446.66|5447.16|5446.66|5446.66|5446.16|155
1725893060000|2024-09-09 14:44:20|5446.91|5446.41|5447.16|5446.66|5447.91|5447.41|5446.91|5446.41|334
1725893070000|2024-09-09 14:44:30|5446.91|5446.41|5446.66|5446.16|5447.41|5446.91|5446.66|5446.16|247
1725893080000|2024-09-09 14:44:40|5446.91|5446.41|5446.41|5445.91|5447.16|5446.66|5446.41|5445.91|297
1725893090000|2024-09-09 14:44:50|5446.66|5446.16|5444.66|5444.16|5446.66|5446.16|5443.66|5443.16|1349
1725893100000|2024-09-09 14:45:00|5444.16|5443.66|5443.66|5443.16|5444.66|5444.16|5443.41|5442.91|1327
1725893110000|2024-09-09 14:45:10|5443.91|5443.41|5444.66|5444.16|5444.66|5444.16|5443.41|5442.91|652
1725893120000|2024-09-09 14:45:20|5444.41|5443.91|5445.16|5444.66|5445.28|5444.78|5444.16|5443.66|587
1725893130000|2024-09-09 14:45:30|5444.66|5444.16|5445.16|5444.66|5445.16|5444.66|5444.41|5443.91|634
1725893140000|2024-09-09 14:45:40|5444.91|5444.41|5445.53|5445.03|5445.91|5445.41|5444.66|5444.16|519
1725893150000|2024-09-09 14:45:50|5445.66|5445.16|5446.16|5445.66|5446.16|5445.66|5445.41|5444.91|263
1725893160000|2024-09-09 14:46:00|5446.41|5445.91|5446.66|5446.16|5447.16|5446.66|5446.16|5445.66|554
1725893170000|2024-09-09 14:46:10|5446.41|5445.91|5445.91|5445.41|5446.41|5445.91|5445.66|5445.16|379
1725893180000|2024-09-09 14:46:20|5446.16|5445.66|5446.91|5446.41|5446.91|5446.41|5446.16|5445.66|291
1725893190000|2024-09-09 14:46:30|5447.16|5446.66|5446.41|5445.91|5447.41|5446.91|5446.41|5445.91|357
1725893200000|2024-09-09 14:46:40|5446.53|5446.03|5446.16|5445.66|5446.53|5446.03|5446.16|5445.66|196
1725893210000|2024-09-09 14:46:50|5445.91|5445.41|5445.66|5445.16|5446.41|5445.91|5445.41|5444.91|439
1725893220000|2024-09-09 14:47:00|5445.41|5444.91|5444.91|5444.41|5445.53|5445.03|5444.66|5444.16|722
1725893230000|2024-09-09 14:47:10|5445.16|5444.66|5444.91|5444.41|5445.16|5444.66|5444.66|5444.16|484
1725893240000|2024-09-09 14:47:20|5445.03|5444.53|5444.66|5444.16|5445.16|5444.66|5444.41|5443.91|535
1725893250000|2024-09-09 14:47:30|5444.41|5443.91|5444.66|5444.16|5445.16|5444.66|5444.41|5443.91|315
1725893260000|2024-09-09 14:47:40|5444.91|5444.41|5444.66|5444.16|5444.91|5444.41|5444.41|5443.91|468
1725893270000|2024-09-09 14:47:50|5444.53|5444.03|5444.41|5443.91|5444.66|5444.16|5444.16|5443.66|486
1725893280000|2024-09-09 14:48:00|5443.91|5443.41|5443.91|5443.41|5444.41|5443.91|5443.66|5443.16|1177
1725893290000|2024-09-09 14:48:10|5443.66|5443.16|5443.66|5443.16|5443.66|5443.16|5443.16|5442.66|864
1725893300000|2024-09-09 14:48:20|5443.78|5443.28|5444.66|5444.16|5444.66|5444.16|5443.66|5443.16|607
1725893310000|2024-09-09 14:48:30|5444.41|5443.91|5444.91|5444.41|5444.91|5444.41|5444.16|5443.66|343
1725893320000|2024-09-09 14:48:40|5444.78|5444.28|5445.16|5444.66|5445.16|5444.66|5444.16|5443.66|538
1725893330000|2024-09-09 14:48:50|5445.41|5444.91|5446.41|5445.91|5446.41|5445.91|5445.41|5444.91|1128
1725893340000|2024-09-09 14:49:00|5446.66|5446.16|5446.91|5446.41|5447.16|5446.66|5446.41|5445.91|427
1725893350000|2024-09-09 14:49:10|5447.16|5446.66|5447.41|5446.91|5447.91|5447.41|5447.16|5446.66|579
1725893360000|2024-09-09 14:49:20|5447.16|5446.66|5445.91|5445.41|5447.16|5446.66|5445.91|5445.41|439
1725893370000|2024-09-09 14:49:30|5446.03|5445.53|5446.16|5445.66|5446.41|5445.91|5445.91|5445.41|464
1725893380000|2024-09-09 14:49:40|5446.41|5445.91|5446.66|5446.16|5446.66|5446.16|5446.41|5445.91|379
1725893390000|2024-09-09 14:49:50|5446.91|5446.41|5448.41|5447.91|5448.41|5447.91|5446.91|5446.41|1147
1725893400000|2024-09-09 14:50:00|5448.16|5447.66|5447.91|5447.41|5448.16|5447.66|5447.41|5446.91|787
1725893410000|2024-09-09 14:50:10|5447.78|5447.28|5448.66|5448.16|5449.16|5448.66|5447.41|5446.91|871
1725893420000|2024-09-09 14:50:20|5448.91|5448.41|5447.91|5447.41|5448.91|5448.41|5447.91|5447.41|348
1725893430000|2024-09-09 14:50:30|5448.16|5447.66|5447.91|5447.41|5448.41|5447.91|5447.91|5447.41|411
1725893440000|2024-09-09 14:50:40|5448.16|5447.66|5447.66|5447.16|5448.66|5448.16|5447.66|5447.16|566
1725893450000|2024-09-09 14:50:50|5447.53|5447.03|5447.41|5446.91|5447.91|5447.41|5447.16|5446.66|501
1725893460000|2024-09-09 14:51:00|5447.66|5447.16|5447.91|5447.41|5447.91|5447.41|5447.41|5446.91|614
1725893470000|2024-09-09 14:51:10|5448.16|5447.66|5449.16|5448.66|5449.16|5448.66|5448.16|5447.66|663
1725893480000|2024-09-09 14:51:20|5448.91|5448.41|5448.41|5447.91|5449.16|5448.66|5448.16|5447.66|430
1725893490000|2024-09-09 14:51:30|5448.16|5447.66|5449.41|5448.91|5449.66|5449.16|5448.16|5447.66|848
1725893500000|2024-09-09 14:51:40|5449.66|5449.16|5449.53|5449.03|5450.66|5450.16|5449.41|5448.91|1527
1725893510000|2024-09-09 14:51:50|5449.66|5449.16|5448.78|5448.28|5450.16|5449.66|5448.66|5448.16|722
1725893520000|2024-09-09 14:52:00|5448.91|5448.41|5447.66|5447.16|5449.16|5448.66|5447.66|5447.16|1117
1725893530000|2024-09-09 14:52:10|5447.91|5447.41|5446.91|5446.41|5447.91|5447.41|5446.66|5446.16|774
1725893540000|2024-09-09 14:52:20|5447.16|5446.66|5447.53|5447.03|5447.66|5447.16|5447.16|5446.66|516
1725893550000|2024-09-09 14:52:30|5447.41|5446.91|5447.41|5446.91|5447.66|5447.16|5446.66|5446.16|717
1725893560000|2024-09-09 14:52:40|5447.16|5446.66|5446.91|5446.41|5447.16|5446.66|5446.41|5445.91|765
1725893570000|2024-09-09 14:52:50|5447.16|5446.66|5446.91|5446.41|5447.41|5446.91|5446.66|5446.16|432
1725893580000|2024-09-09 14:53:00|5446.66|5446.16|5446.66|5446.16|5446.78|5446.28|5446.41|5445.91|641
1725893590000|2024-09-09 14:53:10|5446.91|5446.41|5447.66|5447.16|5447.66|5447.16|5446.91|5446.41|728
1725893600000|2024-09-09 14:53:20|5447.53|5447.03|5446.91|5446.41|5447.53|5447.03|5446.66|5446.16|470
1725893610000|2024-09-09 14:53:30|5446.66|5446.16|5446.41|5445.91|5446.66|5446.16|5446.16|5445.66|541
1725893620000|2024-09-09 14:53:40|5446.53|5446.03|5446.91|5446.41|5446.91|5446.41|5446.16|5445.66|366
1725893630000|2024-09-09 14:53:50|5447.03|5446.53|5447.16|5446.66|5447.41|5446.91|5446.16|5445.66|591
1725893640000|2024-09-09 14:54:00|5446.91|5446.41|5447.16|5446.66|5447.41|5446.91|5446.91|5446.41|504
1725893650000|2024-09-09 14:54:10|5447.41|5446.91|5447.66|5447.16|5447.91|5447.41|5446.91|5446.41|578
1725893660000|2024-09-09 14:54:20|5447.16|5446.66|5447.16|5446.66|5447.41|5446.91|5447.16|5446.66|344
1725893670000|2024-09-09 14:54:30|5447.41|5446.91|5447.66|5447.16|5447.66|5447.16|5447.16|5446.66|472
1725893680000|2024-09-09 14:54:40|5447.91|5447.41|5447.91|5447.41|5448.16|5447.66|5447.41|5446.91|448
1725893690000|2024-09-09 14:54:50|5448.16|5447.66|5448.91|5448.41|5448.91|5448.41|5448.03|5447.53|534
1725893700000|2024-09-09 14:55:00|5448.41|5447.91|5450.16|5449.66|5450.16|5449.66|5448.41|5447.91|759
1725893710000|2024-09-09 14:55:10|5449.91|5449.41|5449.66|5449.16|5449.91|5449.41|5449.41|5448.91|748
1725893720000|2024-09-09 14:55:20|5449.91|5449.41|5449.41|5448.91|5449.91|5449.41|5449.16|5448.66|592
1725893730000|2024-09-09 14:55:30|5449.66|5449.16|5450.66|5450.16|5450.66|5450.16|5449.66|5449.16|629
1725893740000|2024-09-09 14:55:40|5450.91|5450.41|5450.41|5449.91|5451.16|5450.66|5450.16|5449.66|914
1725893750000|2024-09-09 14:55:50|5450.66|5450.16|5449.91|5449.41|5450.91|5450.41|5449.91|5449.41|507
1725893760000|2024-09-09 14:56:00|5449.66|5449.16|5449.16|5448.66|5450.16|5449.66|5449.16|5448.66|538
1725893770000|2024-09-09 14:56:10|5449.41|5448.91|5448.66|5448.16|5449.66|5449.16|5447.91|5447.41|747
1725893780000|2024-09-09 14:56:20|5448.91|5448.41|5448.91|5448.41|5449.41|5448.91|5448.91|5448.41|578
1725893790000|2024-09-09 14:56:30|5449.03|5448.53|5448.66|5448.16|5449.41|5448.91|5448.66|5448.16|184
1725893800000|2024-09-09 14:56:40|5448.53|5448.03|5448.16|5447.66|5448.66|5448.16|5448.16|5447.66|496
1725893810000|2024-09-09 14:56:50|5448.41|5447.91|5447.66|5447.16|5448.41|5447.91|5447.66|5447.16|503
1725893820000|2024-09-09 14:57:00|5447.41|5446.91|5447.41|5446.91|5447.91|5447.41|5447.41|5446.91|567
1725893830000|2024-09-09 14:57:10|5447.16|5446.66|5447.16|5446.66|5447.41|5446.91|5446.66|5446.16|894
1725893840000|2024-09-09 14:57:20|5446.66|5446.16|5446.91|5446.41|5446.91|5446.41|5446.41|5445.91|332
1725893850000|2024-09-09 14:57:30|5446.66|5446.16|5446.66|5446.16|5446.66|5446.16|5446.66|5446.16|144
1725893860000|2024-09-09 14:57:40|5446.41|5445.91|5446.91|5446.41|5447.16|5446.66|5446.41|5445.91|612
1725893870000|2024-09-09 14:57:50|5447.03|5446.53|5447.16|5446.66|5447.41|5446.91|5446.91|5446.41|414
1725893880000|2024-09-09 14:58:00|5446.91|5446.41|5444.66|5444.16|5446.91|5446.41|5444.41|5443.91|2037
1725893890000|2024-09-09 14:58:10|5444.91|5444.41|5444.41|5443.91|5445.16|5444.66|5444.41|5443.91|544
1725893900000|2024-09-09 14:58:20|5444.53|5444.03|5441.91|5441.41|5444.66|5444.16|5441.66|5441.16|3550
1725893910000|2024-09-09 14:58:30|5442.16|5441.66|5442.41|5441.91|5443.16|5442.66|5442.16|5441.66|781
1725893920000|2024-09-09 14:58:40|5442.28|5441.78|5443.16|5442.66|5443.41|5442.91|5442.16|5441.66|692
1725893930000|2024-09-09 14:58:50|5443.41|5442.91|5443.16|5442.66|5443.41|5442.91|5442.41|5441.91|576
1725893940000|2024-09-09 14:59:00|5442.66|5442.16|5442.16|5441.66|5442.91|5442.41|5441.91|5441.41|758
1725893950000|2024-09-09 14:59:10|5442.41|5441.91|5443.66|5443.16|5443.66|5443.16|5442.16|5441.66|594
1725893960000|2024-09-09 14:59:20|5443.41|5442.91|5442.28|5441.78|5443.66|5443.16|5442.16|5441.66|894
1725893970000|2024-09-09 14:59:30|5442.16|5441.66|5442.16|5441.66|5442.28|5441.78|5441.41|5440.91|815
1725893980000|2024-09-09 14:59:40|5442.28|5441.78|5440.91|5440.41|5442.41|5441.91|5440.66|5440.16|1033
1725893990000|2024-09-09 14:59:50|5440.66|5440.16|5440.16|5439.66|5440.91|5440.41|5440.16|5439.66|1018
1725894000000|2024-09-09 15:00:00|5439.91|5439.41|5439.03|5438.53|5440.16|5439.66|5438.16|5437.66|2130
1725894010000|2024-09-09 15:00:10|5439.41|5438.91|5439.16|5438.66|5439.91|5439.41|5438.41|5437.91|1015
1725894020000|2024-09-09 15:00:20|5439.03|5438.53|5440.16|5439.66|5440.91|5440.41|5438.91|5438.41|1010
1725894030000|2024-09-09 15:00:30|5439.91|5439.41|5441.16|5440.66|5441.41|5440.91|5439.91|5439.41|800
1725894040000|2024-09-09 15:00:40|5441.41|5440.91|5441.41|5440.91|5441.66|5441.16|5440.66|5440.16|621
1725894050000|2024-09-09 15:00:50|5441.66|5441.16|5441.16|5440.66|5441.66|5441.16|5440.66|5440.16|416
1725894060000|2024-09-09 15:01:00|5441.03|5440.53|5441.16|5440.66|5441.41|5440.91|5440.66|5440.16|504
1725894070000|2024-09-09 15:01:10|5440.91|5440.41|5440.91|5440.41|5441.41|5440.91|5440.66|5440.16|284
1725894080000|2024-09-09 15:01:20|5441.41|5440.91|5441.16|5440.66|5441.41|5440.91|5440.66|5440.16|521
1725894090000|2024-09-09 15:01:30|5441.03|5440.53|5440.91|5440.41|5441.41|5440.91|5440.16|5439.66|358
1725894100000|2024-09-09 15:01:40|5440.66|5440.16|5439.91|5439.41|5440.66|5440.16|5439.91|5439.41|349
1725894110000|2024-09-09 15:01:50|5439.66|5439.16|5439.41|5438.91|5440.16|5439.66|5439.41|5438.91|492
1725894120000|2024-09-09 15:02:00|5439.53|5439.03|5440.66|5440.16|5440.91|5440.41|5439.16|5438.66|591
1725894130000|2024-09-09 15:02:10|5440.53|5440.03|5440.16|5439.66|5440.91|5440.41|5440.16|5439.66|335
1725894140000|2024-09-09 15:02:20|5440.41|5439.91|5440.41|5439.91|5440.91|5440.41|5440.16|5439.66|417
1725894150000|2024-09-09 15:02:30|5440.53|5440.03|5441.41|5440.91|5441.41|5440.91|5440.41|5439.91|561
1725894160000|2024-09-09 15:02:40|5441.16|5440.66|5442.41|5441.91|5442.41|5441.91|5440.66|5440.16|886
1725894170000|2024-09-09 15:02:50|5442.16|5441.66|5442.66|5442.16|5442.91|5442.41|5442.16|5441.66|494
1725894180000|2024-09-09 15:03:00|5442.91|5442.41|5444.41|5443.91|5444.91|5444.41|5442.66|5442.16|1262
1725894190000|2024-09-09 15:03:10|5444.66|5444.16|5445.16|5444.66|5445.41|5444.91|5444.41|5443.91|693
1725894200000|2024-09-09 15:03:20|5445.28|5444.78|5445.41|5444.91|5445.66|5445.16|5444.66|5444.16|746
1725894210000|2024-09-09 15:03:30|5445.53|5445.03|5444.91|5444.41|5445.66|5445.16|5444.66|5444.16|351
1725894220000|2024-09-09 15:03:40|5444.78|5444.28|5443.91|5443.41|5444.91|5444.41|5443.66|5443.16|415
1725894230000|2024-09-09 15:03:50|5443.66|5443.16|5442.66|5442.16|5443.78|5443.28|5442.66|5442.16|323
1725894240000|2024-09-09 15:04:00|5442.91|5442.41|5442.16|5441.66|5443.41|5442.91|5441.91|5441.41|560
1725894250000|2024-09-09 15:04:10|5442.41|5441.91|5442.16|5441.66|5442.41|5441.91|5441.66|5441.16|564
1725894260000|2024-09-09 15:04:20|5442.41|5441.91|5441.91|5441.41|5442.41|5441.91|5441.66|5441.16|369
1725894270000|2024-09-09 15:04:30|5441.66|5441.16|5441.91|5441.41|5442.16|5441.66|5441.66|5441.16|293
1725894280000|2024-09-09 15:04:40|5441.66|5441.16|5441.91|5441.41|5441.91|5441.41|5441.41|5440.91|337
1725894290000|2024-09-09 15:04:50|5441.66|5441.16|5442.16|5441.66|5442.41|5441.91|5441.66|5441.16|408
1725894300000|2024-09-09 15:05:00|5442.66|5442.16|5441.91|5441.41|5442.66|5442.16|5441.41|5440.91|872
1725894310000|2024-09-09 15:05:10|5442.16|5441.66|5441.66|5441.16|5442.41|5441.91|5441.66|5441.16|442
1725894320000|2024-09-09 15:05:20|5441.91|5441.41|5441.28|5440.78|5442.41|5441.91|5441.28|5440.78|357
1725894330000|2024-09-09 15:05:30|5441.16|5440.66|5440.91|5440.41|5441.41|5440.91|5440.41|5439.91|726
1725894340000|2024-09-09 15:05:40|5440.66|5440.16|5442.03|5441.53|5442.03|5441.53|5440.66|5440.16|329
1725894350000|2024-09-09 15:05:50|5441.91|5441.41|5441.66|5441.16|5441.91|5441.41|5441.03|5440.53|460
1725894360000|2024-09-09 15:06:00|5441.41|5440.91|5441.66|5441.16|5442.16|5441.66|5441.16|5440.66|387
1725894370000|2024-09-09 15:06:10|5441.41|5440.91|5441.66|5441.16|5441.66|5441.16|5440.91|5440.41|385
1725894380000|2024-09-09 15:06:20|5441.91|5441.41|5441.66|5441.16|5442.28|5441.78|5441.16|5440.66|356
1725894390000|2024-09-09 15:06:30|5441.41|5440.91|5441.16|5440.66|5441.41|5440.91|5440.41|5439.91|262
1725894400000|2024-09-09 15:06:40|5441.41|5440.91|5441.16|5440.66|5441.66|5441.16|5441.03|5440.53|312
1725894410000|2024-09-09 15:06:50|5441.41|5440.91|5441.41|5440.91|5441.66|5441.16|5441.28|5440.78|172
1725894420000|2024-09-09 15:07:00|5441.16|5440.66|5442.66|5442.16|5442.66|5442.16|5441.16|5440.66|912
1725894430000|2024-09-09 15:07:10|5442.78|5442.28|5443.91|5443.41|5444.16|5443.66|5442.16|5441.66|699
1725894440000|2024-09-09 15:07:20|5444.16|5443.66|5444.66|5444.16|5444.66|5444.16|5444.16|5443.66|648
1725894450000|2024-09-09 15:07:30|5444.41|5443.91|5444.16|5443.66|5444.66|5444.16|5444.16|5443.66|241
1725894460000|2024-09-09 15:07:40|5444.41|5443.91|5445.16|5444.66|5445.41|5444.91|5444.41|5443.91|389
1725894470000|2024-09-09 15:07:50|5445.41|5444.91|5445.16|5444.66|5445.41|5444.91|5444.66|5444.16|280
1725894480000|2024-09-09 15:08:00|5444.91|5444.41|5444.91|5444.41|5445.03|5444.53|5444.66|5444.16|255
1725894490000|2024-09-09 15:08:10|5445.16|5444.66|5444.91|5444.41|5445.16|5444.66|5444.66|5444.16|351
1725894500000|2024-09-09 15:08:20|5445.03|5444.53|5445.91|5445.41|5446.03|5445.53|5444.91|5444.41|379
1725894510000|2024-09-09 15:08:30|5446.16|5445.66|5446.41|5445.91|5446.66|5446.16|5446.16|5445.66|464
1725894520000|2024-09-09 15:08:40|5446.28|5445.78|5445.41|5444.91|5446.41|5445.91|5445.41|5444.91|302
1725894530000|2024-09-09 15:08:50|5445.16|5444.66|5444.41|5443.91|5445.16|5444.66|5444.41|5443.91|358
1725894540000|2024-09-09 15:09:00|5444.66|5444.16|5444.91|5444.41|5445.16|5444.66|5444.41|5443.91|280
1725894550000|2024-09-09 15:09:10|5445.16|5444.66|5445.41|5444.91|5445.91|5445.41|5445.03|5444.53|292
1725894560000|2024-09-09 15:09:20|5445.16|5444.66|5444.41|5443.91|5445.16|5444.66|5443.91|5443.41|308
1725894570000|2024-09-09 15:09:30|5444.66|5444.16|5444.91|5444.41|5444.91|5444.41|5444.41|5443.91|142
1725894580000|2024-09-09 15:09:40|5444.66|5444.16|5443.91|5443.41|5444.78|5444.28|5443.66|5443.16|314
1725894590000|2024-09-09 15:09:50|5444.16|5443.66|5442.91|5442.41|5444.16|5443.66|5442.91|5442.41|322
1725894600000|2024-09-09 15:10:00|5443.16|5442.66|5441.91|5441.41|5443.16|5442.66|5441.66|5441.16|1119
1725894610000|2024-09-09 15:10:10|5441.66|5441.16|5441.91|5441.41|5442.41|5441.91|5441.66|5441.16|651
1725894620000|2024-09-09 15:10:20|5442.16|5441.66|5441.41|5440.91|5442.16|5441.66|5441.16|5440.66|417
1725894630000|2024-09-09 15:10:30|5441.16|5440.66|5440.66|5440.16|5441.16|5440.66|5439.91|5439.41|647
1725894640000|2024-09-09 15:10:40|5440.41|5439.91|5440.66|5440.16|5441.16|5440.66|5440.41|5439.91|265
1725894650000|2024-09-09 15:10:50|5440.41|5439.91|5440.66|5440.16|5440.91|5440.41|5440.41|5439.91|225
1725894660000|2024-09-09 15:11:00|5440.16|5439.66|5440.03|5439.53|5440.91|5440.41|5439.66|5439.16|428
1725894670000|2024-09-09 15:11:10|5440.16|5439.66|5440.41|5439.91|5440.91|5440.41|5440.16|5439.66|461
1725894680000|2024-09-09 15:11:20|5440.16|5439.66|5440.41|5439.91|5440.66|5440.16|5440.16|5439.66|258
1725894690000|2024-09-09 15:11:30|5440.53|5440.03|5439.66|5439.16|5440.66|5440.16|5439.66|5439.16|364
1725894700000|2024-09-09 15:11:40|5439.41|5438.91|5439.91|5439.41|5439.91|5439.41|5438.66|5438.16|510
1725894710000|2024-09-09 15:11:50|5440.16|5439.66|5439.91|5439.41|5440.41|5439.91|5439.66|5439.16|286
1725894720000|2024-09-09 15:12:00|5440.16|5439.66|5439.91|5439.41|5440.66|5440.16|5439.91|5439.41|290
1725894730000|2024-09-09 15:12:10|5439.78|5439.28|5437.91|5437.41|5439.78|5439.28|5437.91|5437.41|647
1725894740000|2024-09-09 15:12:20|5438.16|5437.66|5439.16|5438.66|5439.16|5438.66|5437.91|5437.41|474
1725894750000|2024-09-09 15:12:30|5439.41|5438.91|5438.41|5437.91|5439.41|5438.91|5438.41|5437.91|321
1725894760000|2024-09-09 15:12:40|5438.53|5438.03|5439.91|5439.41|5439.91|5439.41|5438.41|5437.91|353
1725894770000|2024-09-09 15:12:50|5439.66|5439.16|5439.41|5438.91|5440.16|5439.66|5439.41|5438.91|292
1725894780000|2024-09-09 15:13:00|5439.66|5439.16|5439.16|5438.66|5439.66|5439.16|5438.41|5437.91|315
1725894790000|2024-09-09 15:13:10|5439.41|5438.91|5438.91|5438.41|5439.66|5439.16|5438.91|5438.41|233
1725894800000|2024-09-09 15:13:20|5438.66|5438.16|5437.91|5437.41|5438.91|5438.41|5437.91|5437.41|423
1725894810000|2024-09-09 15:13:30|5437.66|5437.16|5437.91|5437.41|5438.16|5437.66|5437.66|5437.16|458
1725894820000|2024-09-09 15:13:40|5437.66|5437.16|5436.91|5436.41|5437.91|5437.41|5435.28|5434.78|3557
1725894830000|2024-09-09 15:13:50|5436.66|5436.16|5436.03|5435.53|5436.66|5436.16|5435.16|5434.66|536
1725894840000|2024-09-09 15:14:00|5436.16|5435.66|5436.41|5435.91|5436.66|5436.16|5435.66|5435.16|492
1725894850000|2024-09-09 15:14:10|5436.66|5436.16|5437.66|5437.16|5437.66|5437.16|5436.41|5435.91|527
1725894860000|2024-09-09 15:14:20|5437.78|5437.28|5437.66|5437.16|5437.78|5437.28|5437.41|5436.91|376
1725894870000|2024-09-09 15:14:30|5437.41|5436.91|5437.16|5436.66|5437.41|5436.91|5436.53|5436.03|334
1725894880000|2024-09-09 15:14:40|5437.03|5436.53|5436.41|5435.91|5437.41|5436.91|5436.41|5435.91|434
1725894890000|2024-09-09 15:14:50|5436.66|5436.16|5436.16|5435.66|5436.66|5436.16|5436.16|5435.66|333
1725894900000|2024-09-09 15:15:00|5435.91|5435.41|5435.41|5434.91|5436.66|5436.16|5435.41|5434.91|605
1725894910000|2024-09-09 15:15:10|5434.91|5434.41|5435.16|5434.66|5435.41|5434.91|5434.91|5434.41|1016
1725894920000|2024-09-09 15:15:20|5434.91|5434.41|5435.16|5434.66|5435.41|5434.91|5434.66|5434.16|571
1725894930000|2024-09-09 15:15:30|5435.28|5434.78|5434.41|5433.91|5435.41|5434.91|5433.91|5433.41|795
1725894940000|2024-09-09 15:15:40|5434.16|5433.66|5433.91|5433.41|5434.91|5434.41|5433.91|5433.41|552
1725894950000|2024-09-09 15:15:50|5433.66|5433.16|5434.53|5434.03|5434.53|5434.03|5433.66|5433.16|472
1725894960000|2024-09-09 15:16:00|5434.66|5434.16|5435.66|5435.16|5435.66|5435.16|5434.66|5434.16|587
1725894970000|2024-09-09 15:16:10|5435.41|5434.91|5435.91|5435.41|5435.91|5435.41|5435.16|5434.66|323
1725894980000|2024-09-09 15:16:20|5435.66|5435.16|5435.91|5435.41|5436.16|5435.66|5435.41|5434.91|405
1725894990000|2024-09-09 15:16:30|5436.03|5435.53|5434.91|5434.41|5436.03|5435.53|5434.91|5434.41|238
1725895000000|2024-09-09 15:16:40|5434.66|5434.16|5434.91|5434.41|5435.41|5434.91|5434.41|5433.91|305
1725895010000|2024-09-09 15:16:50|5434.66|5434.16|5435.16|5434.66|5435.16|5434.66|5434.41|5433.91|196
1725895020000|2024-09-09 15:17:00|5434.91|5434.41|5435.28|5434.78|5435.41|5434.91|5434.66|5434.16|345
1725895030000|2024-09-09 15:17:10|5435.16|5434.66|5434.91|5434.41|5435.41|5434.91|5434.91|5434.41|297
1725895040000|2024-09-09 15:17:20|5435.03|5434.53|5435.53|5435.03|5435.66|5435.16|5434.91|5434.41|182
1725895050000|2024-09-09 15:17:30|5435.41|5434.91|5435.66|5435.16|5436.16|5435.66|5435.41|5434.91|389
1725895060000|2024-09-09 15:17:40|5435.53|5435.03|5435.91|5435.41|5435.91|5435.41|5435.41|5434.91|206
1725895070000|2024-09-09 15:17:50|5435.66|5435.16|5434.91|5434.41|5435.66|5435.16|5434.66|5434.16|285
1725895080000|2024-09-09 15:18:00|5434.78|5434.28|5435.03|5434.53|5435.16|5434.66|5434.41|5433.91|295
1725895090000|2024-09-09 15:18:10|5434.91|5434.41|5434.66|5434.16|5434.91|5434.41|5433.91|5433.41|394
1725895100000|2024-09-09 15:18:20|5434.16|5433.66|5434.78|5434.28|5434.78|5434.28|5433.91|5433.41|343
1725895110000|2024-09-09 15:18:30|5434.66|5434.16|5435.41|5434.91|5435.41|5434.91|5434.41|5433.91|343
1725895120000|2024-09-09 15:18:40|5435.16|5434.66|5436.41|5435.91|5436.41|5435.91|5435.16|5434.66|539
1725895130000|2024-09-09 15:18:50|5436.16|5435.66|5436.41|5435.91|5436.66|5436.16|5435.91|5435.41|277
1725895140000|2024-09-09 15:19:00|5436.53|5436.03|5437.16|5436.66|5437.16|5436.66|5436.16|5435.66|458
1725895150000|2024-09-09 15:19:10|5436.91|5436.41|5435.91|5435.41|5437.16|5436.66|5435.91|5435.41|478
1725895160000|2024-09-09 15:19:20|5436.16|5435.66|5435.41|5434.91|5436.16|5435.66|5435.41|5434.91|212
1725895170000|2024-09-09 15:19:30|5435.66|5435.16|5435.66|5435.16|5436.16|5435.66|5435.53|5435.03|307
1725895180000|2024-09-09 15:19:40|5435.41|5434.91|5435.91|5435.41|5435.91|5435.41|5435.41|5434.91|168
1725895190000|2024-09-09 15:19:50|5435.66|5435.16|5435.91|5435.41|5436.16|5435.66|5435.41|5434.91|184
1725895200000|2024-09-09 15:20:00|5436.16|5435.66|5435.91|5435.41|5436.41|5435.91|5435.41|5434.91|444
1725895210000|2024-09-09 15:20:10|5436.16|5435.66|5436.16|5435.66|5436.53|5436.03|5436.03|5435.53|417
1725895220000|2024-09-09 15:20:20|5436.41|5435.91|5436.16|5435.66|5436.41|5435.91|5435.66|5435.16|222
1725895230000|2024-09-09 15:20:30|5435.91|5435.41|5435.91|5435.41|5436.16|5435.66|5435.16|5434.66|425
1725895240000|2024-09-09 15:20:40|5435.66|5435.16|5435.91|5435.41|5436.41|5435.91|5435.66|5435.16|316
1725895250000|2024-09-09 15:20:50|5435.66|5435.16|5435.66|5435.16|5435.91|5435.41|5435.28|5434.78|272
1725895260000|2024-09-09 15:21:00|5435.41|5434.91|5435.16|5434.66|5435.66|5435.16|5434.91|5434.41|313
1725895270000|2024-09-09 15:21:10|5434.91|5434.41|5436.91|5436.41|5436.91|5436.41|5434.91|5434.41|382
1725895280000|2024-09-09 15:21:20|5436.66|5436.16|5436.91|5436.41|5436.91|5436.41|5436.41|5435.91|255
1725895290000|2024-09-09 15:21:30|5437.03|5436.53|5437.03|5436.53|5437.41|5436.91|5436.91|5436.41|489
1725895300000|2024-09-09 15:21:40|5436.91|5436.41|5436.91|5436.41|5436.91|5436.41|5436.16|5435.66|218
1725895310000|2024-09-09 15:21:50|5437.16|5436.66|5436.91|5436.41|5437.16|5436.66|5436.66|5436.16|234
1725895320000|2024-09-09 15:22:00|5437.03|5436.53|5437.16|5436.66|5437.16|5436.66|5436.91|5436.41|293
1725895330000|2024-09-09 15:22:10|5437.41|5436.91|5437.66|5437.16|5437.91|5437.41|5437.16|5436.66|680
1725895340000|2024-09-09 15:22:20|5437.41|5436.91|5438.66|5438.16|5438.66|5438.16|5437.41|5436.91|890
1725895350000|2024-09-09 15:22:30|5438.16|5437.66|5437.91|5437.41|5438.16|5437.66|5437.53|5437.03|266
1725895360000|2024-09-09 15:22:40|5437.66|5437.16|5438.16|5437.66|5438.28|5437.78|5437.16|5436.66|314
1725895370000|2024-09-09 15:22:50|5438.41|5437.91|5438.66|5438.16|5438.66|5438.16|5437.91|5437.41|293
1725895380000|2024-09-09 15:23:00|5438.41|5437.91|5439.16|5438.66|5439.66|5439.16|5438.41|5437.91|848
1725895390000|2024-09-09 15:23:10|5439.41|5438.91|5440.16|5439.66|5440.16|5439.66|5439.41|5438.91|326
1725895400000|2024-09-09 15:23:20|5439.91|5439.41|5439.66|5439.16|5439.91|5439.41|5439.66|5439.16|330
1725895410000|2024-09-09 15:23:30|5439.91|5439.41|5440.16|5439.66|5440.16|5439.66|5439.66|5439.16|263
1725895420000|2024-09-09 15:23:40|5440.28|5439.78|5441.41|5440.91|5441.53|5441.03|5440.28|5439.78|910
1725895430000|2024-09-09 15:23:50|5441.53|5441.03|5441.03|5440.53|5441.91|5441.41|5440.91|5440.41|783
1725895440000|2024-09-09 15:24:00|5440.91|5440.41|5440.66|5440.16|5441.16|5440.66|5440.66|5440.16|447
1725895450000|2024-09-09 15:24:10|5440.91|5440.41|5440.66|5440.16|5441.16|5440.66|5440.41|5439.91|352
1725895460000|2024-09-09 15:24:20|5440.41|5439.91|5440.91|5440.41|5440.91|5440.41|5440.41|5439.91|193
1725895470000|2024-09-09 15:24:30|5441.03|5440.53|5441.41|5440.91|5441.41|5440.91|5440.91|5440.41|247
1725895480000|2024-09-09 15:24:40|5441.16|5440.66|5440.66|5440.16|5441.16|5440.66|5440.53|5440.03|915
1725895490000|2024-09-09 15:24:50|5441.16|5440.66|5441.91|5441.41|5441.91|5441.41|5441.03|5440.53|400
1725895500000|2024-09-09 15:25:00|5441.66|5441.16|5441.91|5441.41|5442.16|5441.66|5441.41|5440.91|358
1725895510000|2024-09-09 15:25:10|5442.16|5441.66|5441.91|5441.41|5442.16|5441.66|5441.66|5441.16|282
1725895520000|2024-09-09 15:25:20|5442.03|5441.53|5442.41|5441.91|5442.66|5442.16|5441.91|5441.41|367
1725895530000|2024-09-09 15:25:30|5442.16|5441.66|5441.66|5441.16|5442.16|5441.66|5441.16|5440.66|529
1725895540000|2024-09-09 15:25:40|5441.91|5441.41|5441.41|5440.91|5441.91|5441.41|5441.41|5440.91|121
1725895550000|2024-09-09 15:25:50|5441.16|5440.66|5440.16|5439.66|5441.16|5440.66|5440.16|5439.66|447
1725895560000|2024-09-09 15:26:00|5440.41|5439.91|5440.66|5440.16|5440.66|5440.16|5440.16|5439.66|307
1725895570000|2024-09-09 15:26:10|5440.41|5439.91|5440.66|5440.16|5440.91|5440.41|5440.16|5439.66|163
1725895580000|2024-09-09 15:26:20|5440.41|5439.91|5440.91|5440.41|5440.91|5440.41|5440.16|5439.66|268
1725895590000|2024-09-09 15:26:30|5441.16|5440.66|5441.16|5440.66|5441.66|5441.16|5441.16|5440.66|290
1725895600000|2024-09-09 15:26:40|5441.28|5440.78|5441.41|5440.91|5441.66|5441.16|5441.28|5440.78|91
1725895610000|2024-09-09 15:26:50|5441.66|5441.16|5442.41|5441.91|5442.66|5442.16|5441.66|5441.16|317
1725895620000|2024-09-09 15:27:00|5442.16|5441.66|5442.66|5442.16|5442.66|5442.16|5442.16|5441.66|185
1725895630000|2024-09-09 15:27:10|5442.78|5442.28|5443.16|5442.66|5443.41|5442.91|5442.66|5442.16|388
1725895640000|2024-09-09 15:27:20|5443.41|5442.91|5442.91|5442.41|5443.41|5442.91|5442.91|5442.41|276
1725895650000|2024-09-09 15:27:30|5442.66|5442.16|5442.66|5442.16|5442.78|5442.28|5442.41|5441.91|232
1725895660000|2024-09-09 15:27:40|5442.41|5441.91|5442.66|5442.16|5442.91|5442.41|5442.41|5441.91|291
1725895670000|2024-09-09 15:27:50|5442.91|5442.41|5442.66|5442.16|5442.91|5442.41|5442.66|5442.16|287
1725895680000|2024-09-09 15:28:00|5442.41|5441.91|5442.91|5442.41|5443.41|5442.91|5442.41|5441.91|320
1725895690000|2024-09-09 15:28:10|5443.16|5442.66|5443.91|5443.41|5444.16|5443.66|5443.16|5442.66|469
1725895700000|2024-09-09 15:28:20|5443.66|5443.16|5443.91|5443.41|5443.91|5443.41|5443.41|5442.91|384
1725895710000|2024-09-09 15:28:30|5444.16|5443.66|5446.16|5445.66|5446.16|5445.66|5444.16|5443.66|914
1725895720000|2024-09-09 15:28:40|5445.91|5445.41|5445.91|5445.41|5446.16|5445.66|5445.66|5445.16|635
1725895730000|2024-09-09 15:28:50|5446.16|5445.66|5447.16|5446.66|5447.16|5446.66|5445.91|5445.41|1139
1725895740000|2024-09-09 15:29:00|5447.66|5447.16|5447.16|5446.66|5447.66|5447.16|5446.41|5445.91|594
1725895750000|2024-09-09 15:29:10|5447.66|5447.16|5447.66|5447.16|5448.16|5447.66|5447.41|5446.91|847
1725895760000|2024-09-09 15:29:20|5447.91|5447.41|5448.16|5447.66|5448.91|5448.41|5447.91|5447.41|502
1725895770000|2024-09-09 15:29:30|5448.41|5447.91|5447.91|5447.41|5448.41|5447.91|5447.66|5447.16|482
1725895780000|2024-09-09 15:29:40|5447.66|5447.16|5448.41|5447.91|5448.41|5447.91|5447.66|5447.16|235
1725895790000|2024-09-09 15:29:50|5448.53|5448.03|5448.91|5448.41|5449.41|5448.91|5448.41|5447.91|785
1725895800000|2024-09-09 15:30:00|5449.16|5448.66|5449.16|5448.66|5449.41|5448.91|5448.91|5448.41|656
1725895810000|2024-09-09 15:30:10|5448.91|5448.41|5449.41|5448.91|5450.16|5449.66|5448.91|5448.41|577
1725895820000|2024-09-09 15:30:20|5448.66|5448.16|5448.91|5448.41|5449.41|5448.91|5448.66|5448.16|371
1725895830000|2024-09-09 15:30:30|5448.66|5448.16|5450.16|5449.66|5450.16|5449.66|5448.16|5447.66|742
1725895840000|2024-09-09 15:30:40|5450.41|5449.91|5450.66|5450.16|5451.16|5450.66|5450.41|5449.91|1202
1725895850000|2024-09-09 15:30:50|5450.41|5449.91|5450.66|5450.16|5450.91|5450.41|5450.16|5449.66|317
1725895860000|2024-09-09 15:31:00|5450.41|5449.91|5450.66|5450.16|5450.66|5450.16|5449.41|5448.91|485
1725895870000|2024-09-09 15:31:10|5450.91|5450.41|5451.41|5450.91|5451.91|5451.41|5450.66|5450.16|682
1725895880000|2024-09-09 15:31:20|5451.53|5451.03|5451.16|5450.66|5451.53|5451.03|5450.66|5450.16|648
1725895890000|2024-09-09 15:31:30|5451.41|5450.91|5451.66|5451.16|5451.66|5451.16|5451.41|5450.91|197
1725895900000|2024-09-09 15:31:40|5451.41|5450.91|5452.66|5452.16|5452.66|5452.16|5451.41|5450.91|539
1725895910000|2024-09-09 15:31:50|5452.91|5452.41|5453.66|5453.16|5453.66|5453.16|5452.91|5452.41|983
1725895920000|2024-09-09 15:32:00|5453.78|5453.28|5454.91|5454.41|5455.41|5454.91|5453.66|5453.16|2147
1725895930000|2024-09-09 15:32:10|5454.78|5454.28|5455.41|5454.91|5455.66|5455.16|5454.66|5454.16|653
1725895940000|2024-09-09 15:32:20|5455.28|5454.78|5455.91|5455.41|5456.16|5455.66|5455.16|5454.66|802
1725895950000|2024-09-09 15:32:30|5456.16|5455.66|5454.91|5454.41|5456.16|5455.66|5454.91|5454.41|968
1725895960000|2024-09-09 15:32:40|5454.66|5454.16|5454.16|5453.66|5454.66|5454.16|5453.66|5453.16|632
1725895970000|2024-09-09 15:32:50|5454.41|5453.91|5454.41|5453.91|5454.66|5454.16|5454.16|5453.66|261
1725895980000|2024-09-09 15:33:00|5454.53|5454.03|5453.41|5452.91|5454.66|5454.16|5453.41|5452.91|607
1725895990000|2024-09-09 15:33:10|5453.91|5453.41|5455.16|5454.66|5455.28|5454.78|5453.66|5453.16|507
1725896000000|2024-09-09 15:33:20|5455.03|5454.53|5457.16|5456.66|5457.66|5457.16|5455.03|5454.53|4004
1725896010000|2024-09-09 15:33:30|5457.03|5456.53|5456.16|5455.66|5457.03|5456.53|5456.16|5455.66|462
1725896020000|2024-09-09 15:33:40|5456.41|5455.91|5456.91|5456.41|5456.91|5456.41|5456.16|5455.66|577
1725896030000|2024-09-09 15:33:50|5456.66|5456.16|5456.16|5455.66|5456.66|5456.16|5456.16|5455.66|418
1725896040000|2024-09-09 15:34:00|5456.41|5455.91|5455.66|5455.16|5456.41|5455.91|5455.66|5455.16|314
1725896050000|2024-09-09 15:34:10|5455.78|5455.28|5454.78|5454.28|5456.16|5455.66|5454.78|5454.28|653
1725896060000|2024-09-09 15:34:20|5454.91|5454.41|5455.16|5454.66|5455.16|5454.66|5454.91|5454.41|523
1725896070000|2024-09-09 15:34:30|5455.41|5454.91|5456.41|5455.91|5456.41|5455.91|5455.16|5454.66|698
1725896080000|2024-09-09 15:34:40|5456.66|5456.16|5455.91|5455.41|5456.66|5456.16|5455.91|5455.41|528
1725896090000|2024-09-09 15:34:50|5456.16|5455.66|5455.66|5455.16|5456.41|5455.91|5455.66|5455.16|304
1725896100000|2024-09-09 15:35:00|5455.91|5455.41|5455.91|5455.41|5456.41|5455.91|5455.91|5455.41|481
1725896110000|2024-09-09 15:35:10|5456.16|5455.66|5456.28|5455.78|5456.66|5456.16|5456.16|5455.66|358
1725896120000|2024-09-09 15:35:20|5456.16|5455.66|5455.66|5455.16|5456.41|5455.91|5455.16|5454.66|996
1725896130000|2024-09-09 15:35:30|5455.53|5455.03|5455.41|5454.91|5455.66|5455.16|5455.16|5454.66|473
1725896140000|2024-09-09 15:35:40|5455.16|5454.66|5455.16|5454.66|5455.41|5454.91|5454.91|5454.41|515
1725896150000|2024-09-09 15:35:50|5455.41|5454.91|5456.16|5455.66|5456.16|5455.66|5455.41|5454.91|558
1725896160000|2024-09-09 15:36:00|5455.91|5455.41|5456.91|5456.41|5456.91|5456.41|5455.66|5455.16|472
1725896170000|2024-09-09 15:36:10|5456.66|5456.16|5456.66|5456.16|5457.16|5456.66|5456.66|5456.16|165
1725896180000|2024-09-09 15:36:20|5456.41|5455.91|5456.66|5456.16|5456.91|5456.41|5456.16|5455.66|457
1725896190000|2024-09-09 15:36:30|5456.78|5456.28|5457.16|5456.66|5457.41|5456.91|5456.66|5456.16|279
1725896200000|2024-09-09 15:36:40|5457.03|5456.53|5457.41|5456.91|5457.66|5457.16|5456.91|5456.41|333
1725896210000|2024-09-09 15:36:50|5457.66|5457.16|5458.16|5457.66|5458.16|5457.66|5457.41|5456.91|485
1725896220000|2024-09-09 15:37:00|5458.41|5457.91|5457.91|5457.41|5458.66|5458.16|5457.66|5457.16|463
1725896230000|2024-09-09 15:37:10|5457.78|5457.28|5457.16|5456.66|5457.78|5457.28|5457.16|5456.66|407
1725896240000|2024-09-09 15:37:20|5457.28|5456.78|5457.03|5456.53|5457.41|5456.91|5456.91|5456.41|464
1725896250000|2024-09-09 15:37:30|5457.16|5456.66|5457.66|5457.16|5457.66|5457.16|5456.91|5456.41|247
1725896260000|2024-09-09 15:37:40|5457.78|5457.28|5457.41|5456.91|5457.91|5457.41|5457.41|5456.91|205
1725896270000|2024-09-09 15:37:50|5457.66|5457.16|5457.66|5457.16|5457.66|5457.16|5457.16|5456.66|232
1725896280000|2024-09-09 15:38:00|5457.91|5457.41|5457.91|5457.41|5458.16|5457.66|5457.66|5457.16|341
1725896290000|2024-09-09 15:38:10|5456.91|5456.41|5456.66|5456.16|5457.16|5456.66|5456.66|5456.16|431
1725896300000|2024-09-09 15:38:20|5456.91|5456.41|5456.91|5456.41|5457.41|5456.91|5456.66|5456.16|294
1725896310000|2024-09-09 15:38:30|5456.78|5456.28|5455.41|5454.91|5456.78|5456.28|5454.16|5453.66|1414
1725896320000|2024-09-09 15:38:40|5455.66|5455.16|5455.91|5455.41|5455.91|5455.41|5455.16|5454.66|815
1725896330000|2024-09-09 15:38:50|5456.16|5455.66|5456.41|5455.91|5456.41|5455.91|5455.91|5455.41|282
1725896340000|2024-09-09 15:39:00|5456.66|5456.16|5457.41|5456.91|5457.66|5457.16|5456.66|5456.16|564
1725896350000|2024-09-09 15:39:10|5457.16|5456.66|5458.16|5457.66|5458.16|5457.66|5457.03|5456.53|362
1725896360000|2024-09-09 15:39:20|5457.91|5457.41|5458.16|5457.66|5458.91|5458.41|5457.91|5457.41|877
1725896370000|2024-09-09 15:39:30|5458.28|5457.78|5458.16|5457.66|5458.41|5457.91|5457.91|5457.41|366
1725896380000|2024-09-09 15:39:40|5458.28|5457.78|5458.91|5458.41|5459.16|5458.66|5458.28|5457.78|175
1725896390000|2024-09-09 15:39:50|5458.66|5458.16|5459.66|5459.16|5459.66|5459.16|5458.66|5458.16|317
1725896400000|2024-09-09 15:40:00|5459.91|5459.41|5459.41|5458.91|5459.91|5459.41|5459.16|5458.66|512
1725896410000|2024-09-09 15:40:10|5459.66|5459.16|5459.66|5459.16|5459.91|5459.41|5459.16|5458.66|616
1725896420000|2024-09-09 15:40:20|5459.53|5459.03|5458.91|5458.41|5459.66|5459.16|5458.66|5458.16|470
1725896430000|2024-09-09 15:40:30|5458.66|5458.16|5459.66|5459.16|5459.66|5459.16|5458.66|5458.16|313
1725896440000|2024-09-09 15:40:40|5459.41|5458.91|5459.66|5459.16|5459.66|5459.16|5459.41|5458.91|274
1725896450000|2024-09-09 15:40:50|5459.41|5458.91|5459.66|5459.16|5459.66|5459.16|5459.16|5458.66|232
1725896460000|2024-09-09 15:41:00|5459.41|5458.91|5460.41|5459.91|5460.41|5459.91|5459.41|5458.91|502
1725896470000|2024-09-09 15:41:10|5460.28|5459.78|5459.91|5459.41|5460.41|5459.91|5459.66|5459.16|419
1725896480000|2024-09-09 15:41:20|5460.16|5459.66|5459.66|5459.16|5460.41|5459.91|5459.66|5459.16|553
1725896490000|2024-09-09 15:41:30|5459.91|5459.41|5459.91|5459.41|5459.91|5459.41|5459.66|5459.16|129
1725896500000|2024-09-09 15:41:40|5460.16|5459.66|5460.66|5460.16|5461.16|5460.66|5460.16|5459.66|717
1725896510000|2024-09-09 15:41:50|5460.91|5460.41|5460.16|5459.66|5460.91|5460.41|5460.16|5459.66|389
1725896520000|2024-09-09 15:42:00|5460.41|5459.91|5460.16|5459.66|5460.66|5460.16|5460.16|5459.66|315
1725896530000|2024-09-09 15:42:10|5460.28|5459.78|5459.91|5459.41|5460.28|5459.78|5459.91|5459.41|314
1725896540000|2024-09-09 15:42:20|5459.66|5459.16|5458.66|5458.16|5459.66|5459.16|5458.66|5458.16|537
1725896550000|2024-09-09 15:42:30|5458.91|5458.41|5459.16|5458.66|5459.41|5458.91|5458.78|5458.28|354
1725896560000|2024-09-09 15:42:40|5459.41|5458.91|5459.41|5458.91|5459.41|5458.91|5458.91|5458.41|311
1725896570000|2024-09-09 15:42:50|5459.66|5459.16|5459.41|5458.91|5459.66|5459.16|5459.41|5458.91|225
1725896580000|2024-09-09 15:43:00|5459.66|5459.16|5459.41|5458.91|5459.91|5459.41|5459.41|5458.91|281
1725896590000|2024-09-09 15:43:10|5459.16|5458.66|5458.91|5458.41|5459.41|5458.91|5458.91|5458.41|589
1725896600000|2024-09-09 15:43:20|5459.16|5458.66|5458.91|5458.41|5459.16|5458.66|5458.66|5458.16|209
1725896610000|2024-09-09 15:43:30|5458.66|5458.16|5459.66|5459.16|5459.66|5459.16|5458.66|5458.16|276
1725896620000|2024-09-09 15:43:40|5459.16|5458.66|5459.66|5459.16|5459.91|5459.41|5459.16|5458.66|354
1725896630000|2024-09-09 15:43:50|5459.91|5459.41|5459.66|5459.16|5459.91|5459.41|5458.91|5458.41|236
1725896640000|2024-09-09 15:44:00|5459.91|5459.41|5459.91|5459.41|5460.16|5459.66|5459.41|5458.91|292
1725896650000|2024-09-09 15:44:10|5459.66|5459.16|5459.16|5458.66|5459.66|5459.16|5459.16|5458.66|234
1725896660000|2024-09-09 15:44:20|5459.03|5458.53|5459.91|5459.41|5459.91|5459.41|5458.66|5458.16|226
1725896670000|2024-09-09 15:44:30|5459.66|5459.16|5460.16|5459.66|5460.16|5459.66|5459.41|5458.91|206
1725896680000|2024-09-09 15:44:40|5460.41|5459.91|5460.16|5459.66|5460.41|5459.91|5459.91|5459.41|414
1725896690000|2024-09-09 15:44:50|5460.28|5459.78|5459.91|5459.41|5460.41|5459.91|5459.66|5459.16|139
1725896700000|2024-09-09 15:45:00|5460.16|5459.66|5459.66|5459.16|5460.16|5459.66|5459.41|5458.91|416
1725896710000|2024-09-09 15:45:10|5459.53|5459.03|5460.41|5459.91|5460.41|5459.91|5459.41|5458.91|347
1725896720000|2024-09-09 15:45:20|5460.66|5460.16|5459.91|5459.41|5460.66|5460.16|5459.91|5459.41|131
1725896730000|2024-09-09 15:45:30|5460.16|5459.66|5459.41|5458.91|5460.16|5459.66|5459.41|5458.91|113
1725896740000|2024-09-09 15:45:40|5459.66|5459.16|5459.91|5459.41|5460.16|5459.66|5459.66|5459.16|259
1725896750000|2024-09-09 15:45:50|5459.78|5459.28|5460.16|5459.66|5460.66|5460.16|5459.66|5459.16|571
1725896760000|2024-09-09 15:46:00|5460.28|5459.78|5460.66|5460.16|5460.91|5460.41|5460.28|5459.78|486
1725896770000|2024-09-09 15:46:10|5460.91|5460.41|5460.91|5460.41|5461.16|5460.66|5460.66|5460.16|300
1725896780000|2024-09-09 15:46:20|5460.66|5460.16|5461.16|5460.66|5461.16|5460.66|5460.41|5459.91|273
1725896790000|2024-09-09 15:46:30|5461.41|5460.91|5461.41|5460.91|5461.66|5461.16|5461.16|5460.66|354
1725896800000|2024-09-09 15:46:40|5461.66|5461.16|5460.66|5460.16|5461.66|5461.16|5460.66|5460.16|325
1725896810000|2024-09-09 15:46:50|5460.41|5459.91|5461.16|5460.66|5461.16|5460.66|5460.41|5459.91|157
1725896820000|2024-09-09 15:47:00|5461.41|5460.91|5462.16|5461.66|5462.41|5461.91|5461.41|5460.91|631
1725896830000|2024-09-09 15:47:10|5462.28|5461.78|5461.66|5461.16|5462.66|5462.16|5461.66|5461.16|383
1725896840000|2024-09-09 15:47:20|5461.78|5461.28|5462.66|5462.16|5462.66|5462.16|5461.78|5461.28|255
1725896850000|2024-09-09 15:47:30|5462.41|5461.91|5462.66|5462.16|5462.66|5462.16|5461.91|5461.41|204
1725896860000|2024-09-09 15:47:40|5462.41|5461.91|5461.66|5461.16|5462.41|5461.91|5461.66|5461.16|319
1725896870000|2024-09-09 15:47:50|5461.78|5461.28|5462.41|5461.91|5462.41|5461.91|5461.78|5461.28|285
1725896880000|2024-09-09 15:48:00|5462.66|5462.16|5462.53|5462.03|5463.03|5462.53|5462.41|5461.91|427
1725896890000|2024-09-09 15:48:10|5462.66|5462.16|5463.41|5462.91|5463.41|5462.91|5462.66|5462.16|293
1725896900000|2024-09-09 15:48:20|5463.16|5462.66|5463.78|5463.28|5464.16|5463.66|5463.16|5462.66|1115
1725896910000|2024-09-09 15:48:30|5463.66|5463.16|5463.66|5463.16|5463.91|5463.41|5463.41|5462.91|418
1725896920000|2024-09-09 15:48:40|5463.41|5462.91|5463.66|5463.16|5463.66|5463.16|5463.16|5462.66|300
1725896930000|2024-09-09 15:48:50|5463.78|5463.28|5463.41|5462.91|5463.91|5463.41|5463.41|5462.91|188
1725896940000|2024-09-09 15:49:00|5463.16|5462.66|5463.16|5462.66|5463.66|5463.16|5462.91|5462.41|357
1725896950000|2024-09-09 15:49:10|5463.41|5462.91|5463.91|5463.41|5464.16|5463.66|5463.41|5462.91|369
1725896960000|2024-09-09 15:49:20|5463.78|5463.28|5463.91|5463.41|5463.91|5463.41|5463.66|5463.16|130
1725896970000|2024-09-09 15:49:30|5463.66|5463.16|5463.91|5463.41|5464.16|5463.66|5463.66|5463.16|283
1725896980000|2024-09-09 15:49:40|5464.03|5463.53|5464.66|5464.16|5464.66|5464.16|5463.91|5463.41|391
1725896990000|2024-09-09 15:49:50|5464.41|5463.91|5464.66|5464.16|5464.91|5464.41|5464.41|5463.91|275
1725897000000|2024-09-09 15:50:00|5464.41|5463.91|5464.66|5464.16|5464.66|5464.16|5464.16|5463.66|356
1725897010000|2024-09-09 15:50:10|5464.91|5464.41|5464.16|5463.66|5464.91|5464.41|5464.16|5463.66|216
1725897020000|2024-09-09 15:50:20|5464.41|5463.91|5464.66|5464.16|5464.91|5464.41|5464.16|5463.66|395
1725897030000|2024-09-09 15:50:30|5464.91|5464.41|5465.41|5464.91|5465.41|5464.91|5464.91|5464.41|689
1725897040000|2024-09-09 15:50:40|5465.16|5464.66|5465.66|5465.16|5465.66|5465.16|5465.16|5464.66|273
1725897050000|2024-09-09 15:50:50|5465.53|5465.03|5465.66|5465.16|5465.66|5465.16|5465.41|5464.91|428
1725897060000|2024-09-09 15:51:00|5465.53|5465.03|5465.66|5465.16|5465.91|5465.41|5465.41|5464.91|375
1725897070000|2024-09-09 15:51:10|5465.41|5464.91|5464.66|5464.16|5465.41|5464.91|5464.41|5463.91|568
1725897080000|2024-09-09 15:51:20|5464.41|5463.91|5464.91|5464.41|5464.91|5464.41|5464.41|5463.91|271
1725897090000|2024-09-09 15:51:30|5465.16|5464.66|5465.16|5464.66|5465.41|5464.91|5464.91|5464.41|341
1725897100000|2024-09-09 15:51:40|5464.91|5464.41|5464.91|5464.41|5465.16|5464.66|5464.91|5464.41|303
1725897110000|2024-09-09 15:51:50|5465.03|5464.53|5464.66|5464.16|5465.16|5464.66|5464.66|5464.16|290
1725897120000|2024-09-09 15:52:00|5464.53|5464.03|5462.66|5462.16|5464.53|5464.03|5462.66|5462.16|931
1725897130000|2024-09-09 15:52:10|5462.41|5461.91|5462.41|5461.91|5462.66|5462.16|5462.16|5461.66|577
1725897140000|2024-09-09 15:52:20|5462.28|5461.78|5463.41|5462.91|5463.41|5462.91|5462.16|5461.66|408
1725897150000|2024-09-09 15:52:30|5463.66|5463.16|5464.16|5463.66|5464.16|5463.66|5463.66|5463.16|273
1725897160000|2024-09-09 15:52:40|5464.41|5463.91|5463.91|5463.41|5464.41|5463.91|5463.66|5463.16|333
1725897170000|2024-09-09 15:52:50|5464.16|5463.66|5463.91|5463.41|5464.16|5463.66|5463.91|5463.41|169
1725897180000|2024-09-09 15:53:00|5464.03|5463.53|5464.16|5463.66|5464.41|5463.91|5464.03|5463.53|369
1725897190000|2024-09-09 15:53:10|5464.66|5464.16|5464.41|5463.91|5464.66|5464.16|5464.16|5463.66|327
1725897200000|2024-09-09 15:53:20|5464.16|5463.66|5464.16|5463.66|5464.41|5463.91|5463.91|5463.41|175
1725897210000|2024-09-09 15:53:30|5464.41|5463.91|5463.91|5463.41|5464.41|5463.91|5463.91|5463.41|290
1725897220000|2024-09-09 15:53:40|5464.16|5463.66|5463.66|5463.16|5464.28|5463.78|5463.66|5463.16|321
1725897230000|2024-09-09 15:53:50|5463.91|5463.41|5464.41|5463.91|5464.41|5463.91|5463.91|5463.41|297
1725897240000|2024-09-09 15:54:00|5464.66|5464.16|5464.91|5464.41|5465.16|5464.66|5464.41|5463.91|529
1725897250000|2024-09-09 15:54:10|5465.16|5464.66|5465.41|5464.91|5465.66|5465.16|5465.16|5464.66|385
1725897260000|2024-09-09 15:54:20|5465.66|5465.16|5465.16|5464.66|5465.66|5465.16|5465.16|5464.66|243
1725897270000|2024-09-09 15:54:30|5465.28|5464.78|5465.16|5464.66|5465.28|5464.78|5465.16|5464.66|67
1725897280000|2024-09-09 15:54:40|5464.91|5464.41|5465.91|5465.41|5465.91|5465.41|5464.91|5464.41|889
1725897290000|2024-09-09 15:54:50|5466.16|5465.66|5465.66|5465.16|5466.16|5465.66|5465.66|5465.16|584
1725897300000|2024-09-09 15:55:00|5465.78|5465.28|5465.66|5465.16|5466.16|5465.66|5465.66|5465.16|346
1725897310000|2024-09-09 15:55:10|5465.78|5465.28|5465.91|5465.41|5465.91|5465.41|5465.66|5465.16|622
1725897320000|2024-09-09 15:55:20|5465.66|5465.16|5465.66|5465.16|5465.66|5465.16|5465.41|5464.91|750
1725897330000|2024-09-09 15:55:30|5465.53|5465.03|5465.16|5464.66|5465.53|5465.03|5465.03|5464.53|416
1725897340000|2024-09-09 15:55:40|5465.41|5464.91|5465.16|5464.66|5465.91|5465.41|5465.16|5464.66|279
1725897350000|2024-09-09 15:55:50|5465.41|5464.91|5465.28|5464.78|5465.41|5464.91|5464.91|5464.41|240
1725897360000|2024-09-09 15:56:00|5465.16|5464.66|5465.41|5464.91|5465.66|5465.16|5465.16|5464.66|194
1725897370000|2024-09-09 15:56:10|5465.16|5464.66|5465.66|5465.16|5465.78|5465.28|5465.16|5464.66|359
1725897380000|2024-09-09 15:56:20|5465.78|5465.28|5466.16|5465.66|5466.41|5465.91|5465.78|5465.28|784
1725897390000|2024-09-09 15:56:30|5466.03|5465.53|5465.91|5465.41|5466.16|5465.66|5465.91|5465.41|214
1725897400000|2024-09-09 15:56:40|5466.16|5465.66|5465.91|5465.41|5466.16|5465.66|5465.66|5465.16|350
1725897410000|2024-09-09 15:56:50|5466.16|5465.66|5466.66|5466.16|5466.66|5466.16|5466.16|5465.66|565
1725897420000|2024-09-09 15:57:00|5466.53|5466.03|5466.41|5465.91|5466.66|5466.16|5466.41|5465.91|191
1725897430000|2024-09-09 15:57:10|5466.66|5466.16|5466.16|5465.66|5466.66|5466.16|5465.91|5465.41|321
1725897440000|2024-09-09 15:57:20|5466.28|5465.78|5465.78|5465.28|5466.28|5465.78|5465.66|5465.16|238
1725897450000|2024-09-09 15:57:30|5465.66|5465.16|5465.91|5465.41|5465.91|5465.41|5465.41|5464.91|395
1725897460000|2024-09-09 15:57:40|5466.16|5465.66|5466.41|5465.91|5466.41|5465.91|5465.91|5465.41|669
1725897470000|2024-09-09 15:57:50|5466.28|5465.78|5466.41|5465.91|5466.66|5466.16|5466.28|5465.78|536
1725897480000|2024-09-09 15:58:00|5466.16|5465.66|5466.41|5465.91|5466.41|5465.91|5466.03|5465.53|315
1725897490000|2024-09-09 15:58:10|5466.66|5466.16|5466.41|5465.91|5466.66|5466.16|5466.41|5465.91|347
1725897500000|2024-09-09 15:58:20|5466.66|5466.16|5466.41|5465.91|5466.66|5466.16|5466.41|5465.91|150
1725897510000|2024-09-09 15:58:30|5466.16|5465.66|5466.16|5465.66|5466.16|5465.66|5465.91|5465.41|283
1725897520000|2024-09-09 15:58:40|5465.91|5465.41|5465.91|5465.41|5466.16|5465.66|5465.41|5464.91|346
1725897530000|2024-09-09 15:58:50|5465.78|5465.28|5465.66|5465.16|5465.91|5465.41|5465.66|5465.16|201
1725897540000|2024-09-09 15:59:00|5465.78|5465.28|5465.41|5464.91|5466.16|5465.66|5465.16|5464.66|274
1725897550000|2024-09-09 15:59:10|5465.16|5464.66|5465.41|5464.91|5465.41|5464.91|5465.16|5464.66|371
1725897560000|2024-09-09 15:59:20|5465.28|5464.78|5465.41|5464.91|5465.66|5465.16|5465.16|5464.66|236
1725897570000|2024-09-09 15:59:30|5465.66|5465.16|5465.41|5464.91|5465.66|5465.16|5465.41|5464.91|407
1725897580000|2024-09-09 15:59:40|5465.53|5465.03|5465.91|5465.41|5465.91|5465.41|5465.53|5465.03|965
1725897590000|2024-09-09 15:59:50|5466.03|5465.53|5466.66|5466.16|5466.66|5466.16|5465.91|5465.41|300
1725897600000|2024-09-09 16:00:00|5466.41|5465.91|5466.16|5465.66|5466.41|5465.91|5465.91|5465.41|525
1725897610000|2024-09-09 16:00:10|5466.41|5465.91|5466.16|5465.66|5466.66|5466.16|5465.91|5465.41|413
1725897620000|2024-09-09 16:00:20|5465.91|5465.41|5465.66|5465.16|5466.16|5465.66|5465.66|5465.16|448
1725897630000|2024-09-09 16:00:30|5465.91|5465.41|5465.16|5464.66|5465.91|5465.41|5464.91|5464.41|492
1725897640000|2024-09-09 16:00:40|5465.41|5464.91|5464.91|5464.41|5465.41|5464.91|5464.66|5464.16|487
1725897650000|2024-09-09 16:00:50|5465.03|5464.53|5465.91|5465.41|5466.16|5465.66|5465.03|5464.53|376
1725897660000|2024-09-09 16:01:00|5465.66|5465.16|5466.16|5465.66|5466.16|5465.66|5465.66|5465.16|248
1725897670000|2024-09-09 16:01:10|5465.91|5465.41|5465.91|5465.41|5466.16|5465.66|5465.66|5465.16|350
1725897680000|2024-09-09 16:01:20|5465.66|5465.16|5465.91|5465.41|5466.16|5465.66|5465.66|5465.16|202
1725897690000|2024-09-09 16:01:30|5466.03|5465.53|5466.41|5465.91|5466.41|5465.91|5466.03|5465.53|369
1725897700000|2024-09-09 16:01:40|5466.16|5465.66|5466.16|5465.66|5466.66|5466.16|5466.16|5465.66|159
1725897710000|2024-09-09 16:01:50|5465.91|5465.41|5465.91|5465.41|5465.91|5465.41|5465.91|5465.41|64
1725897720000|2024-09-09 16:02:00|5466.16|5465.66|5466.66|5466.16|5466.66|5466.16|5465.91|5465.41|317
1725897730000|2024-09-09 16:02:10|5466.91|5466.41|5467.16|5466.66|5467.41|5466.91|5466.91|5466.41|1147
1725897740000|2024-09-09 16:02:20|5467.41|5466.91|5467.41|5466.91|5467.66|5467.16|5467.41|5466.91|426
1725897750000|2024-09-09 16:02:30|5467.66|5467.16|5467.41|5466.91|5467.66|5467.16|5467.16|5466.66|346
1725897760000|2024-09-09 16:02:40|5467.66|5467.16|5467.66|5467.16|5467.66|5467.16|5467.66|5467.16|230
1725897770000|2024-09-09 16:02:50|5467.41|5466.91|5467.66|5467.16|5467.78|5467.28|5467.41|5466.91|348
1725897780000|2024-09-09 16:03:00|5467.91|5467.41|5470.41|5469.91|5470.41|5469.91|5467.91|5467.41|2283
1725897790000|2024-09-09 16:03:10|5470.16|5469.66|5469.66|5469.16|5470.41|5469.91|5469.66|5469.16|1029
1725897800000|2024-09-09 16:03:20|5469.41|5468.91|5468.91|5468.41|5469.66|5469.16|5468.66|5468.16|708
1725897810000|2024-09-09 16:03:30|5469.16|5468.66|5468.91|5468.41|5469.16|5468.66|5468.91|5468.41|454
1725897820000|2024-09-09 16:03:40|5468.66|5468.16|5469.16|5468.66|5469.16|5468.66|5468.66|5468.16|648
1725897830000|2024-09-09 16:03:50|5469.41|5468.91|5469.66|5469.16|5469.66|5469.16|5469.41|5468.91|637
1725897840000|2024-09-09 16:04:00|5469.53|5469.03|5470.41|5469.91|5470.41|5469.91|5469.41|5468.91|1335
1725897850000|2024-09-09 16:04:10|5471.66|5471.16|5472.66|5472.16|5472.91|5472.41|5471.41|5470.91|2735
1725897860000|2024-09-09 16:04:20|5472.41|5471.91|5471.66|5471.16|5472.66|5472.16|5471.66|5471.16|954
1725897870000|2024-09-09 16:04:30|5471.91|5471.41|5471.16|5470.66|5472.03|5471.53|5471.16|5470.66|710
1725897880000|2024-09-09 16:04:40|5471.41|5470.91|5471.16|5470.66|5471.41|5470.91|5471.16|5470.66|236
1725897890000|2024-09-09 16:04:50|5471.03|5470.53|5470.91|5470.41|5471.03|5470.53|5470.66|5470.16|723
1725897900000|2024-09-09 16:05:00|5471.16|5470.66|5471.41|5470.91|5471.41|5470.91|5470.66|5470.16|776
1725897910000|2024-09-09 16:05:10|5471.28|5470.78|5471.41|5470.91|5471.41|5470.91|5470.91|5470.41|402
1725897920000|2024-09-09 16:05:20|5471.53|5471.03|5471.41|5470.91|5471.66|5471.16|5471.41|5470.91|153
1725897930000|2024-09-09 16:05:30|5471.16|5470.66|5471.41|5470.91|5471.41|5470.91|5470.66|5470.16|291
1725897940000|2024-09-09 16:05:40|5471.16|5470.66|5470.78|5470.28|5471.16|5470.66|5470.53|5470.03|354
1725897950000|2024-09-09 16:05:50|5470.91|5470.41|5469.91|5469.41|5470.91|5470.41|5469.66|5469.16|497
1725897960000|2024-09-09 16:06:00|5470.16|5469.66|5469.41|5468.91|5470.16|5469.66|5469.16|5468.66|689
1725897970000|2024-09-09 16:06:10|5469.16|5468.66|5469.41|5468.91|5469.41|5468.91|5469.16|5468.66|537
1725897980000|2024-09-09 16:06:20|5469.16|5468.66|5469.41|5468.91|5469.41|5468.91|5469.16|5468.66|500
1725897990000|2024-09-09 16:06:30|5469.28|5468.78|5469.16|5468.66|5469.41|5468.91|5469.03|5468.53|381
1725898000000|2024-09-09 16:06:40|5469.28|5468.78|5469.16|5468.66|5469.41|5468.91|5468.91|5468.41|299
1725898010000|2024-09-09 16:06:50|5469.41|5468.91|5468.41|5467.91|5469.41|5468.91|5467.91|5467.41|596
1725898020000|2024-09-09 16:07:00|5468.66|5468.16|5468.41|5467.91|5468.66|5468.16|5468.16|5467.66|383
1725898030000|2024-09-09 16:07:10|5468.53|5468.03|5468.91|5468.41|5469.16|5468.66|5468.41|5467.91|292
1725898040000|2024-09-09 16:07:20|5468.78|5468.28|5469.41|5468.91|5469.66|5469.16|5468.78|5468.28|361
1725898050000|2024-09-09 16:07:30|5469.16|5468.66|5468.66|5468.16|5469.16|5468.66|5468.41|5467.91|297
1725898060000|2024-09-09 16:07:40|5468.78|5468.28|5468.16|5467.66|5468.78|5468.28|5468.16|5467.66|572
1725898070000|2024-09-09 16:07:50|5468.28|5467.78|5468.91|5468.41|5468.91|5468.41|5468.16|5467.66|568
1725898080000|2024-09-09 16:08:00|5469.16|5468.66|5468.66|5468.16|5469.16|5468.66|5468.66|5468.16|230
1725898090000|2024-09-09 16:08:10|5468.41|5467.91|5467.66|5467.16|5468.66|5468.16|5467.66|5467.16|676
1725898100000|2024-09-09 16:08:20|5467.41|5466.91|5467.16|5466.66|5467.41|5466.91|5467.16|5466.66|627
1725898110000|2024-09-09 16:08:30|5466.91|5466.41|5467.16|5466.66|5467.16|5466.66|5466.91|5466.41|537
1725898120000|2024-09-09 16:08:40|5466.91|5466.41|5466.91|5466.41|5467.03|5466.53|5466.91|5466.41|249
1725898130000|2024-09-09 16:08:50|5467.41|5466.91|5468.16|5467.66|5468.16|5467.66|5467.41|5466.91|642
1725898140000|2024-09-09 16:09:00|5467.91|5467.41|5468.16|5467.66|5468.78|5468.28|5467.91|5467.41|582
1725898150000|2024-09-09 16:09:10|5468.41|5467.91|5468.78|5468.28|5468.91|5468.41|5468.41|5467.91|266
1725898160000|2024-09-09 16:09:20|5468.66|5468.16|5469.16|5468.66|5469.16|5468.66|5468.66|5468.16|233
1725898170000|2024-09-09 16:09:30|5469.41|5468.91|5469.16|5468.66|5469.66|5469.16|5469.16|5468.66|321
1725898180000|2024-09-09 16:09:40|5469.28|5468.78|5469.66|5469.16|5469.66|5469.16|5469.28|5468.78|135
1725898190000|2024-09-09 16:09:50|5469.91|5469.41|5469.78|5469.28|5469.91|5469.41|5469.66|5469.16|135
1725898200000|2024-09-09 16:10:00|5469.91|5469.41|5469.91|5469.41|5470.16|5469.66|5469.91|5469.41|339
1725898210000|2024-09-09 16:10:10|5470.16|5469.66|5470.66|5470.16|5470.66|5470.16|5470.16|5469.66|758
1725898220000|2024-09-09 16:10:20|5470.41|5469.91|5470.91|5470.41|5470.91|5470.41|5470.41|5469.91|368
1725898230000|2024-09-09 16:10:30|5471.03|5470.53|5471.41|5470.91|5472.41|5471.91|5471.03|5470.53|672
1725898240000|2024-09-09 16:10:40|5471.66|5471.16|5471.41|5470.91|5471.78|5471.28|5471.41|5470.91|225
1725898250000|2024-09-09 16:10:50|5471.16|5470.66|5471.41|5470.91|5471.41|5470.91|5470.91|5470.41|408
1725898260000|2024-09-09 16:11:00|5471.53|5471.03|5471.41|5470.91|5471.66|5471.16|5471.41|5470.91|221
1725898270000|2024-09-09 16:11:10|5471.28|5470.78|5470.91|5470.41|5471.41|5470.91|5470.91|5470.41|282
1725898280000|2024-09-09 16:11:20|5471.16|5470.66|5471.16|5470.66|5471.16|5470.66|5470.91|5470.41|199
1725898290000|2024-09-09 16:11:30|5470.91|5470.41|5471.16|5470.66|5471.41|5470.91|5470.91|5470.41|114
1725898300000|2024-09-09 16:11:40|5471.41|5470.91|5470.41|5469.91|5471.41|5470.91|5470.41|5469.91|259
1725898310000|2024-09-09 16:11:50|5470.66|5470.16|5470.16|5469.66|5470.66|5470.16|5470.16|5469.66|227
1725898320000|2024-09-09 16:12:00|5469.91|5469.41|5469.66|5469.16|5469.91|5469.41|5469.41|5468.91|403
1725898330000|2024-09-09 16:12:10|5469.41|5468.91|5469.91|5469.41|5469.91|5469.41|5469.16|5468.66|234
1725898340000|2024-09-09 16:12:20|5470.16|5469.66|5469.41|5468.91|5470.16|5469.66|5469.41|5468.91|380
1725898350000|2024-09-09 16:12:30|5469.66|5469.16|5469.66|5469.16|5470.16|5469.66|5469.28|5468.78|465
1725898360000|2024-09-09 16:12:40|5469.91|5469.41|5470.66|5470.16|5470.66|5470.16|5469.91|5469.41|279
1725898370000|2024-09-09 16:12:50|5470.78|5470.28|5470.16|5469.66|5470.91|5470.41|5470.16|5469.66|209
1725898380000|2024-09-09 16:13:00|5470.28|5469.78|5469.41|5468.91|5470.41|5469.91|5469.16|5468.66|332
1725898390000|2024-09-09 16:13:10|5469.28|5468.78|5468.91|5468.41|5469.28|5468.78|5468.91|5468.41|417
1725898400000|2024-09-09 16:13:20|5468.66|5468.16|5469.41|5468.91|5469.41|5468.91|5468.66|5468.16|274
1725898410000|2024-09-09 16:13:30|5469.66|5469.16|5469.91|5469.41|5469.91|5469.41|5469.66|5469.16|197
1725898420000|2024-09-09 16:13:40|5470.16|5469.66|5470.16|5469.66|5470.41|5469.91|5469.91|5469.41|106
1725898430000|2024-09-09 16:13:50|5469.91|5469.41|5470.16|5469.66|5470.16|5469.66|5469.91|5469.41|106
1725898440000|2024-09-09 16:14:00|5470.41|5469.91|5470.28|5469.78|5470.41|5469.91|5470.16|5469.66|103
1725898450000|2024-09-09 16:14:10|5470.41|5469.91|5470.91|5470.41|5470.91|5470.41|5470.41|5469.91|306
1725898460000|2024-09-09 16:14:20|5470.66|5470.16|5470.91|5470.41|5471.16|5470.66|5470.66|5470.16|360
1725898470000|2024-09-09 16:14:30|5470.66|5470.16|5469.91|5469.41|5470.78|5470.28|5469.91|5469.41|158
1725898480000|2024-09-09 16:14:40|5470.16|5469.66|5470.16|5469.66|5470.16|5469.66|5470.03|5469.53|138
1725898490000|2024-09-09 16:14:50|5469.91|5469.41|5469.41|5468.91|5470.16|5469.66|5469.41|5468.91|187
1725898500000|2024-09-09 16:15:00|5469.66|5469.16|5469.91|5469.41|5470.16|5469.66|5469.41|5468.91|361
1725898510000|2024-09-09 16:15:10|5470.03|5469.53|5468.91|5468.41|5470.03|5469.53|5468.91|5468.41|279
1725898520000|2024-09-09 16:15:20|5469.16|5468.66|5469.66|5469.16|5469.91|5469.41|5469.16|5468.66|322
1725898530000|2024-09-09 16:15:30|5469.91|5469.41|5469.91|5469.41|5470.16|5469.66|5469.66|5469.16|173
1725898540000|2024-09-09 16:15:40|5470.03|5469.53|5470.66|5470.16|5470.66|5470.16|5469.91|5469.41|225
1725898550000|2024-09-09 16:15:50|5470.91|5470.41|5470.66|5470.16|5470.91|5470.41|5470.16|5469.66|306
1725898560000|2024-09-09 16:16:00|5470.53|5470.03|5470.66|5470.16|5470.91|5470.41|5470.53|5470.03|247
1725898570000|2024-09-09 16:16:10|5470.41|5469.91|5470.66|5470.16|5470.66|5470.16|5470.41|5469.91|180
1725898580000|2024-09-09 16:16:20|5470.41|5469.91|5469.91|5469.41|5470.66|5470.16|5469.91|5469.41|177
1725898590000|2024-09-09 16:16:30|5469.41|5468.91|5469.66|5469.16|5469.91|5469.41|5469.41|5468.91|323
1725898600000|2024-09-09 16:16:40|5469.78|5469.28|5469.91|5469.41|5469.91|5469.41|5469.66|5469.16|155
1725898610000|2024-09-09 16:16:50|||||||||33
1725898620000|2024-09-09 16:17:00|5469.66|5469.16|5470.16|5469.66|5470.16|5469.66|5469.66|5469.16|495
1725898630000|2024-09-09 16:17:10|5469.91|5469.41|5470.91|5470.41|5470.91|5470.41|5469.91|5469.41|143
1725898640000|2024-09-09 16:17:20|5470.66|5470.16|5470.66|5470.16|5470.91|5470.41|5470.66|5470.16|424
1725898650000|2024-09-09 16:17:30|5470.78|5470.28|5471.16|5470.66|5471.16|5470.66|5470.78|5470.28|361
1725898660000|2024-09-09 16:17:40|5471.41|5470.91|5471.16|5470.66|5471.41|5470.91|5471.16|5470.66|116
1725898670000|2024-09-09 16:17:50|5471.41|5470.91|5471.66|5471.16|5471.66|5471.16|5471.41|5470.91|291
1725898680000|2024-09-09 16:18:00|5471.41|5470.91|5471.41|5470.91|5471.66|5471.16|5471.16|5470.66|174
1725898690000|2024-09-09 16:18:10|5471.28|5470.78|5471.41|5470.91|5471.66|5471.16|5471.16|5470.66|140
1725898700000|2024-09-09 16:18:20|5471.66|5471.16|5471.16|5470.66|5471.91|5471.41|5471.16|5470.66|273
1725898710000|2024-09-09 16:18:30|5471.28|5470.78|5471.16|5470.66|5471.28|5470.78|5470.91|5470.41|170
1725898720000|2024-09-09 16:18:40|5471.41|5470.91|5471.91|5471.41|5471.91|5471.41|5471.28|5470.78|137
1725898730000|2024-09-09 16:18:50|5471.78|5471.28|5472.41|5471.91|5472.41|5471.91|5471.66|5471.16|404
1725898740000|2024-09-09 16:19:00|5472.66|5472.16|5472.16|5471.66|5472.66|5472.16|5472.16|5471.66|419
1725898750000|2024-09-09 16:19:10|5472.41|5471.91|5472.28|5471.78|5472.53|5472.03|5472.16|5471.66|489
1725898760000|2024-09-09 16:19:20|5472.41|5471.91|5472.41|5471.91|5472.41|5471.91|5471.91|5471.41|490
1725898770000|2024-09-09 16:19:30|5472.28|5471.78|5472.41|5471.91|5472.41|5471.91|5472.28|5471.78|235
1725898780000|2024-09-09 16:19:40|5472.66|5472.16|5472.66|5472.16|5472.66|5472.16|5472.66|5472.16|157
1725898790000|2024-09-09 16:19:50|5472.91|5472.41|5473.16|5472.66|5473.66|5473.16|5472.91|5472.41|672
1725898800000|2024-09-09 16:20:00|5472.41|5471.91|5472.16|5471.66|5472.41|5471.91|5471.91|5471.41|835
1725898810000|2024-09-09 16:20:10|5472.41|5471.91|5472.16|5471.66|5472.66|5472.16|5472.16|5471.66|238
1725898820000|2024-09-09 16:20:20|5472.41|5471.91|5473.41|5472.91|5474.16|5473.66|5472.41|5471.91|729
1725898830000|2024-09-09 16:20:30|5473.16|5472.66|5472.66|5472.16|5473.16|5472.66|5472.28|5471.78|544
1725898840000|2024-09-09 16:20:40|5472.41|5471.91|5473.16|5472.66|5473.16|5472.66|5471.91|5471.41|674
1725898850000|2024-09-09 16:20:50|5473.03|5472.53|5472.66|5472.16|5473.03|5472.53|5472.66|5472.16|190
1725898860000|2024-09-09 16:21:00|5472.53|5472.03|5472.66|5472.16|5472.91|5472.41|5472.41|5471.91|234
1725898870000|2024-09-09 16:21:10|5472.78|5472.28|5472.16|5471.66|5472.78|5472.28|5472.03|5471.53|213
1725898880000|2024-09-09 16:21:20|5472.03|5471.53|5471.91|5471.41|5472.41|5471.91|5471.66|5471.16|193
1725898890000|2024-09-09 16:21:30|5472.16|5471.66|5472.66|5472.16|5472.66|5472.16|5472.16|5471.66|167
1725898900000|2024-09-09 16:21:40|5472.53|5472.03|5472.91|5472.41|5472.91|5472.41|5472.41|5471.91|207
1725898910000|2024-09-09 16:21:50|5473.03|5472.53|5473.41|5472.91|5473.41|5472.91|5473.03|5472.53|171
1725898920000|2024-09-09 16:22:00|5473.16|5472.66|5473.53|5473.03|5473.66|5473.16|5472.91|5472.41|249
1725898930000|2024-09-09 16:22:10|5473.41|5472.91|5473.16|5472.66|5473.91|5473.41|5472.91|5472.41|241
1725898940000|2024-09-09 16:22:20|5473.03|5472.53|5472.91|5472.41|5473.16|5472.66|5472.91|5472.41|126
1725898950000|2024-09-09 16:22:30|5473.16|5472.66|5472.91|5472.41|5473.41|5472.91|5472.78|5472.28|167
1725898960000|2024-09-09 16:22:40|5472.78|5472.28|5473.16|5472.66|5473.16|5472.66|5472.78|5472.28|142
1725898970000|2024-09-09 16:22:50|5472.91|5472.41|5472.91|5472.41|5472.91|5472.41|5472.91|5472.41|134
1725898980000|2024-09-09 16:23:00|5473.16|5472.66|5472.91|5472.41|5473.16|5472.66|5472.91|5472.41|92
1725898990000|2024-09-09 16:23:10|5473.16|5472.66|5472.66|5472.16|5473.16|5472.66|5472.66|5472.16|310
1725899000000|2024-09-09 16:23:20|5472.91|5472.41|5472.78|5472.28|5472.91|5472.41|5472.66|5472.16|57
1725899010000|2024-09-09 16:23:30|5472.91|5472.41|5472.91|5472.41|5473.41|5472.91|5472.78|5472.28|193
1725899020000|2024-09-09 16:23:40|5473.16|5472.66|5472.91|5472.41|5473.16|5472.66|5472.66|5472.16|616
1725899030000|2024-09-09 16:23:50|5472.66|5472.16|5472.41|5471.91|5472.66|5472.16|5472.16|5471.66|266
1725899040000|2024-09-09 16:24:00|5472.66|5472.16|5471.66|5471.16|5472.66|5472.16|5471.66|5471.16|588
1725899050000|2024-09-09 16:24:10|5471.41|5470.91|5471.66|5471.16|5471.66|5471.16|5471.41|5470.91|362
1725899060000|2024-09-09 16:24:20|5471.78|5471.28|5471.91|5471.41|5472.41|5471.91|5471.78|5471.28|223
1725899070000|2024-09-09 16:24:30|5472.41|5471.91|5472.66|5472.16|5472.66|5472.16|5472.41|5471.91|201
1725899080000|2024-09-09 16:24:40|5472.41|5471.91|5473.16|5472.66|5473.16|5472.66|5472.41|5471.91|150
1725899090000|2024-09-09 16:24:50|5473.28|5472.78|5473.16|5472.66|5473.41|5472.91|5473.16|5472.66|245
1725899100000|2024-09-09 16:25:00|5473.41|5472.91|5472.41|5471.91|5473.41|5472.91|5472.41|5471.91|657
1725899110000|2024-09-09 16:25:10|5472.16|5471.66|5472.91|5472.41|5472.91|5472.41|5472.16|5471.66|492
1725899120000|2024-09-09 16:25:20|5473.03|5472.53|5473.41|5472.91|5473.53|5473.03|5473.03|5472.53|260
1725899130000|2024-09-09 16:25:30|5473.66|5473.16|5473.16|5472.66|5473.66|5473.16|5472.91|5472.41|245
1725899140000|2024-09-09 16:25:40|5473.28|5472.78|5473.41|5472.91|5473.41|5472.91|5473.16|5472.66|158
1725899150000|2024-09-09 16:25:50|5473.28|5472.78|5473.66|5473.16|5473.66|5473.16|5473.16|5472.66|128
1725899160000|2024-09-09 16:26:00|5473.91|5473.41|5473.91|5473.41|5474.41|5473.91|5473.66|5473.16|399
1725899170000|2024-09-09 16:26:10|5473.78|5473.28|5473.41|5472.91|5473.78|5473.28|5473.16|5472.66|313
1725899180000|2024-09-09 16:26:20|5473.53|5473.03|5473.66|5473.16|5473.66|5473.16|5473.53|5473.03|56
1725899190000|2024-09-09 16:26:30|5473.41|5472.91|5473.91|5473.41|5473.91|5473.41|5473.41|5472.91|176
1725899200000|2024-09-09 16:26:40|5473.66|5473.16|5473.91|5473.41|5473.91|5473.41|5473.66|5473.16|412
1725899210000|2024-09-09 16:26:50|5474.16|5473.66|5474.16|5473.66|5474.16|5473.66|5473.91|5473.41|94
1725899220000|2024-09-09 16:27:00|5474.41|5473.91|5474.41|5473.91|5474.66|5474.16|5474.16|5473.66|422
1725899230000|2024-09-09 16:27:10|5474.66|5474.16|5474.66|5474.16|5474.66|5474.16|5474.41|5473.91|322
1725899240000|2024-09-09 16:27:20|5474.41|5473.91|5474.28|5473.78|5474.41|5473.91|5474.16|5473.66|137
1725899250000|2024-09-09 16:27:30|5474.16|5473.66|5473.91|5473.41|5474.41|5473.91|5473.91|5473.41|410
1725899260000|2024-09-09 16:27:40|5473.66|5473.16|5473.91|5473.41|5473.91|5473.41|5473.41|5472.91|216
1725899270000|2024-09-09 16:27:50|5474.03|5473.53|5473.91|5473.41|5474.03|5473.53|5473.91|5473.41|90
1725899280000|2024-09-09 16:28:00|5474.16|5473.66|5474.16|5473.66|5474.16|5473.66|5474.16|5473.66|115
1725899290000|2024-09-09 16:28:10|5473.91|5473.41|5474.41|5473.91|5474.41|5473.91|5473.91|5473.41|208
1725899300000|2024-09-09 16:28:20|5474.66|5474.16|5474.41|5473.91|5474.66|5474.16|5474.41|5473.91|357
1725899310000|2024-09-09 16:28:30|5474.53|5474.03|5474.91|5474.41|5475.16|5474.66|5474.53|5474.03|436
1725899320000|2024-09-09 16:28:40|5474.66|5474.16|5476.41|5475.91|5476.66|5476.16|5474.66|5474.16|1206
1725899330000|2024-09-09 16:28:50|5476.16|5475.66|5476.41|5475.91|5476.41|5475.91|5475.91|5475.41|622
1725899340000|2024-09-09 16:29:00|5476.16|5475.66|5476.41|5475.91|5476.66|5476.16|5476.16|5475.66|265
1725899350000|2024-09-09 16:29:10|5476.53|5476.03|5477.16|5476.66|5477.16|5476.66|5476.53|5476.03|518
1725899360000|2024-09-09 16:29:20|5476.91|5476.41|5476.16|5475.66|5476.91|5476.41|5475.91|5475.41|756
1725899370000|2024-09-09 16:29:30|5475.91|5475.41|5475.91|5475.41|5475.91|5475.41|5475.16|5474.66|415
1725899380000|2024-09-09 16:29:40|5475.66|5475.16|5475.66|5475.16|5475.66|5475.16|5475.66|5475.16|215
1725899390000|2024-09-09 16:29:50|5475.91|5475.41|5475.91|5475.41|5476.03|5475.53|5475.66|5475.16|201
1725899400000|2024-09-09 16:30:00|5475.66|5475.16|5475.66|5475.16|5476.16|5475.66|5475.41|5474.91|465
1725899410000|2024-09-09 16:30:10|5475.91|5475.41|5476.16|5475.66|5476.41|5475.91|5475.91|5475.41|798
1725899420000|2024-09-09 16:30:20|5475.91|5475.41|5475.66|5475.16|5475.91|5475.41|5475.66|5475.16|630
1725899430000|2024-09-09 16:30:30|5475.78|5475.28|5475.91|5475.41|5476.16|5475.66|5475.41|5474.91|491
1725899440000|2024-09-09 16:30:40|5476.16|5475.66|5476.66|5476.16|5476.66|5476.16|5475.91|5475.41|235
1725899450000|2024-09-09 16:30:50|5476.91|5476.41|5476.66|5476.16|5476.91|5476.41|5476.41|5475.91|271
1725899460000|2024-09-09 16:31:00|5476.91|5476.41|5477.41|5476.91|5477.66|5477.16|5476.66|5476.16|565
1725899470000|2024-09-09 16:31:10|5477.16|5476.66|5477.66|5477.16|5477.66|5477.16|5477.16|5476.66|163
1725899480000|2024-09-09 16:31:20|5477.41|5476.91|5477.41|5476.91|5477.41|5476.91|5477.16|5476.66|249
1725899490000|2024-09-09 16:31:30|5477.66|5477.16|5477.41|5476.91|5477.78|5477.28|5477.41|5476.91|535
1725899500000|2024-09-09 16:31:40|5477.53|5477.03|5477.91|5477.41|5477.91|5477.41|5477.53|5477.03|425
1725899510000|2024-09-09 16:31:50|5478.16|5477.66|5477.91|5477.41|5478.16|5477.66|5477.66|5477.16|542
1725899520000|2024-09-09 16:32:00|||||||||130
1725899530000|2024-09-09 16:32:10|5477.66|5477.16|5477.41|5476.91|5477.91|5477.41|5477.41|5476.91|540
1725899540000|2024-09-09 16:32:20|5477.28|5476.78|5476.66|5476.16|5477.41|5476.91|5476.41|5475.91|745
1725899550000|2024-09-09 16:32:30|5476.91|5476.41|5477.16|5476.66|5477.16|5476.66|5476.91|5476.41|243
1725899560000|2024-09-09 16:32:40|5477.53|5477.03|5477.41|5476.91|5477.66|5477.16|5477.16|5476.66|246
1725899570000|2024-09-09 16:32:50|5477.28|5476.78|5477.41|5476.91|5477.41|5476.91|5477.16|5476.66|119
1725899580000|2024-09-09 16:33:00|5477.16|5476.66|5477.41|5476.91|5477.41|5476.91|5476.91|5476.41|551
1725899590000|2024-09-09 16:33:10|5477.16|5476.66|5477.28|5476.78|5477.41|5476.91|5477.16|5476.66|291
1725899600000|2024-09-09 16:33:20|5477.16|5476.66|5477.16|5476.66|5477.66|5477.16|5477.16|5476.66|311
1725899610000|2024-09-09 16:33:30|5476.91|5476.41|5476.66|5476.16|5476.91|5476.41|5476.41|5475.91|320
1725899620000|2024-09-09 16:33:40|5476.41|5475.91|5476.91|5476.41|5476.91|5476.41|5476.41|5475.91|372
1725899630000|2024-09-09 16:33:50|5476.66|5476.16|5476.91|5476.41|5476.91|5476.41|5476.66|5476.16|222
1725899640000|2024-09-09 16:34:00|5476.66|5476.16|5476.66|5476.16|5476.91|5476.41|5476.41|5475.91|392
1725899650000|2024-09-09 16:34:10|5476.53|5476.03|5476.66|5476.16|5476.66|5476.16|5476.16|5475.66|669
1725899660000|2024-09-09 16:34:20|5476.91|5476.41|5476.91|5476.41|5476.91|5476.41|5476.66|5476.16|143
1725899670000|2024-09-09 16:34:30|5476.78|5476.28|5477.41|5476.91|5477.41|5476.91|5476.41|5475.91|175
1725899680000|2024-09-09 16:34:40|5477.16|5476.66|5477.41|5476.91|5477.41|5476.91|5477.16|5476.66|500
1725899690000|2024-09-09 16:34:50|5477.66|5477.16|5477.91|5477.41|5477.91|5477.41|5477.66|5477.16|284
1725899700000|2024-09-09 16:35:00|5477.66|5477.16|5478.16|5477.66|5478.53|5478.03|5477.53|5477.03|729
1725899710000|2024-09-09 16:35:10|5478.41|5477.91|5479.16|5478.66|5479.16|5478.66|5478.41|5477.91|376
1725899720000|2024-09-09 16:35:20|5479.41|5478.91|5479.16|5478.66|5479.66|5479.16|5479.16|5478.66|383
1725899730000|2024-09-09 16:35:30|5479.28|5478.78|5479.91|5479.41|5480.16|5479.66|5479.16|5478.66|805
1725899740000|2024-09-09 16:35:40|5480.16|5479.66|5479.16|5478.66|5480.16|5479.66|5479.16|5478.66|759
1725899750000|2024-09-09 16:35:50|5478.91|5478.41|5478.66|5478.16|5478.91|5478.41|5478.66|5478.16|366
1725899760000|2024-09-09 16:36:00|5478.41|5477.91|5477.41|5476.91|5478.66|5478.16|5477.16|5476.66|868
1725899770000|2024-09-09 16:36:10|5477.28|5476.78|5477.91|5477.41|5477.91|5477.41|5477.16|5476.66|259
1725899780000|2024-09-09 16:36:20|5477.78|5477.28|5477.16|5476.66|5477.91|5477.41|5477.16|5476.66|459
1725899790000|2024-09-09 16:36:30|5477.28|5476.78|5477.41|5476.91|5477.66|5477.16|5476.91|5476.41|204
1725899800000|2024-09-09 16:36:40|5477.16|5476.66|5477.16|5476.66|5477.41|5476.91|5476.66|5476.16|390
1725899810000|2024-09-09 16:36:50|5477.03|5476.53|5476.91|5476.41|5477.41|5476.91|5476.91|5476.41|177
1725899820000|2024-09-09 16:37:00|5476.41|5475.91|5476.16|5475.66|5476.41|5475.91|5475.91|5475.41|592
1725899830000|2024-09-09 16:37:10|5475.91|5475.41|5474.91|5474.41|5475.91|5475.41|5474.91|5474.41|800
1725899840000|2024-09-09 16:37:20|5475.16|5474.66|5475.91|5475.41|5475.91|5475.41|5475.16|5474.66|400
1725899850000|2024-09-09 16:37:30|5476.16|5475.66|5476.41|5475.91|5476.66|5476.16|5476.16|5475.66|243
1725899860000|2024-09-09 16:37:40|5476.28|5475.78|5475.91|5475.41|5476.28|5475.78|5475.91|5475.41|177
1725899870000|2024-09-09 16:37:50|5475.66|5475.16|5475.41|5474.91|5475.91|5475.41|5475.41|5474.91|237
1725899880000|2024-09-09 16:38:00|5475.66|5475.16|5475.41|5474.91|5475.66|5475.16|5475.16|5474.66|397
1725899890000|2024-09-09 16:38:10|5475.66|5475.16|5475.41|5474.91|5475.66|5475.16|5474.91|5474.41|454
1725899900000|2024-09-09 16:38:20|5475.53|5475.03|5475.66|5475.16|5475.66|5475.16|5475.41|5474.91|535
1725899910000|2024-09-09 16:38:30|5475.41|5474.91|5475.41|5474.91|5475.66|5475.16|5475.16|5474.66|401
1725899920000|2024-09-09 16:38:40|5475.16|5474.66|5475.66|5475.16|5475.91|5475.41|5475.16|5474.66|454
1725899930000|2024-09-09 16:38:50|5475.53|5475.03|5475.41|5474.91|5475.91|5475.41|5475.41|5474.91|242
1725899940000|2024-09-09 16:39:00|5475.16|5474.66|5475.91|5475.41|5475.91|5475.41|5474.91|5474.41|451
1725899950000|2024-09-09 16:39:10|5476.03|5475.53|5476.16|5475.66|5476.16|5475.66|5475.91|5475.41|293
1725899960000|2024-09-09 16:39:20|5475.91|5475.41|5476.41|5475.91|5476.41|5475.91|5475.91|5475.41|201
1725899970000|2024-09-09 16:39:30|5476.66|5476.16|5476.41|5475.91|5476.66|5476.16|5476.41|5475.91|249
1725899980000|2024-09-09 16:39:40|5476.53|5476.03|5476.91|5476.41|5476.91|5476.41|5476.53|5476.03|259
1725899990000|2024-09-09 16:39:50|5477.16|5476.66|5477.16|5476.66|5477.16|5476.66|5476.66|5476.16|704
1725900000000|2024-09-09 16:40:00|5477.41|5476.91|5477.41|5476.91|5477.41|5476.91|5477.16|5476.66|220
1725900010000|2024-09-09 16:40:10|5477.66|5477.16|5477.91|5477.41|5477.91|5477.41|5477.66|5477.16|255
1725900020000|2024-09-09 16:40:20|5477.66|5477.16|5477.66|5477.16|5477.66|5477.16|5477.41|5476.91|254
1725900030000|2024-09-09 16:40:30|5477.78|5477.28|5478.41|5477.91|5478.41|5477.91|5477.78|5477.28|186
1725900040000|2024-09-09 16:40:40|5478.28|5477.78|5478.16|5477.66|5478.41|5477.91|5478.16|5477.66|120
1725900050000|2024-09-09 16:40:50|5477.91|5477.41|5478.16|5477.66|5478.16|5477.66|5477.91|5477.41|161
1725900060000|2024-09-09 16:41:00|5478.41|5477.91|5478.53|5478.03|5478.66|5478.16|5478.41|5477.91|365
1725900070000|2024-09-09 16:41:10|5478.41|5477.91|5478.16|5477.66|5478.41|5477.91|5477.91|5477.41|286
1725900080000|2024-09-09 16:41:20|5478.03|5477.53|5477.78|5477.28|5478.16|5477.66|5477.66|5477.16|259
1725900090000|2024-09-09 16:41:30|5477.66|5477.16|5477.91|5477.41|5477.91|5477.41|5477.41|5476.91|186
1725900100000|2024-09-09 16:41:40|5477.78|5477.28|5478.16|5477.66|5478.16|5477.66|5477.78|5477.28|99
1725900110000|2024-09-09 16:41:50|5478.28|5477.78|5480.16|5479.66|5480.41|5479.91|5478.28|5477.78|1508
1725900120000|2024-09-09 16:42:00|5479.91|5479.41|5480.41|5479.91|5481.16|5480.66|5479.91|5479.41|936
1725900130000|2024-09-09 16:42:10|5480.66|5480.16|5480.91|5480.41|5480.91|5480.41|5480.66|5480.16|282
1725900140000|2024-09-09 16:42:20|5481.16|5480.66|5481.66|5481.16|5482.41|5481.91|5481.16|5480.66|1369
1725900150000|2024-09-09 16:42:30|5481.53|5481.03|5481.66|5481.16|5482.16|5481.66|5481.41|5480.91|479
1725900160000|2024-09-09 16:42:40|5481.53|5481.03|5481.41|5480.91|5481.66|5481.16|5481.41|5480.91|405
1725900170000|2024-09-09 16:42:50|5481.53|5481.03|5481.78|5481.28|5481.91|5481.41|5481.41|5480.91|258
1725900180000|2024-09-09 16:43:00|5481.66|5481.16|5482.16|5481.66|5482.16|5481.66|5481.66|5481.16|294
1725900190000|2024-09-09 16:43:10|5481.91|5481.41|5481.91|5481.41|5481.91|5481.41|5481.66|5481.16|580
1725900200000|2024-09-09 16:43:20|5481.78|5481.28|5481.28|5480.78|5481.78|5481.28|5481.16|5480.66|457
1725900210000|2024-09-09 16:43:30|5481.41|5480.91|5480.66|5480.16|5481.53|5481.03|5480.66|5480.16|652
1725900220000|2024-09-09 16:43:40|5480.41|5479.91|5479.91|5479.41|5480.41|5479.91|5479.66|5479.16|590
1725900230000|2024-09-09 16:43:50|5479.66|5479.16|5479.41|5478.91|5479.66|5479.16|5479.16|5478.66|356
1725900240000|2024-09-09 16:44:00|5479.16|5478.66|5479.41|5478.91|5479.41|5478.91|5479.16|5478.66|406
1725900250000|2024-09-09 16:44:10|5479.16|5478.66|5479.16|5478.66|5479.41|5478.91|5479.16|5478.66|280
1725900260000|2024-09-09 16:44:20|5479.66|5479.16|5479.66|5479.16|5479.91|5479.41|5479.66|5479.16|179
1725900270000|2024-09-09 16:44:30|5479.91|5479.41|5479.41|5478.91|5480.16|5479.66|5479.41|5478.91|268
1725900280000|2024-09-09 16:44:40|5479.53|5479.03|5480.16|5479.66|5480.16|5479.66|5479.53|5479.03|184
1725900290000|2024-09-09 16:44:50|5479.91|5479.41|5480.41|5479.91|5480.41|5479.91|5479.91|5479.41|265
1725900300000|2024-09-09 16:45:00|5480.66|5480.16|5480.66|5480.16|5480.91|5480.41|5480.41|5479.91|379
1725900310000|2024-09-09 16:45:10|5480.53|5480.03|5480.66|5480.16|5480.66|5480.16|5480.41|5479.91|253
1725900320000|2024-09-09 16:45:20|5480.41|5479.91|5480.66|5480.16|5480.91|5480.41|5480.41|5479.91|246
1725900330000|2024-09-09 16:45:30|5480.78|5480.28|5481.16|5480.66|5481.16|5480.66|5480.78|5480.28|257
1725900340000|2024-09-09 16:45:40|5481.03|5480.53|5481.16|5480.66|5481.16|5480.66|5480.66|5480.16|265
1725900350000|2024-09-09 16:45:50|5481.41|5480.91|5481.41|5480.91|5481.41|5480.91|5481.16|5480.66|183
1725900360000|2024-09-09 16:46:00|5481.16|5480.66|5480.91|5480.41|5481.41|5480.91|5480.91|5480.41|444
1725900370000|2024-09-09 16:46:10|5481.16|5480.66|5481.66|5481.16|5481.66|5481.16|5481.16|5480.66|361
1725900380000|2024-09-09 16:46:20|5481.78|5481.28|5481.91|5481.41|5482.16|5481.66|5481.78|5481.28|240
1725900390000|2024-09-09 16:46:30|5482.16|5481.66|5482.41|5481.91|5482.41|5481.91|5482.16|5481.66|533
1725900400000|2024-09-09 16:46:40|5482.28|5481.78|5482.16|5481.66|5482.53|5482.03|5482.03|5481.53|603
1725900410000|2024-09-09 16:46:50|5482.28|5481.78|5482.66|5482.16|5482.66|5482.16|5482.28|5481.78|988
1725900420000|2024-09-09 16:47:00|5482.53|5482.03|5482.41|5481.91|5482.66|5482.16|5482.28|5481.78|365
1725900430000|2024-09-09 16:47:10|5482.66|5482.16|5482.41|5481.91|5482.66|5482.16|5482.41|5481.91|327
1725900440000|2024-09-09 16:47:20|5482.28|5481.78|5481.66|5481.16|5482.41|5481.91|5481.41|5480.91|667
1725900450000|2024-09-09 16:47:30|5481.91|5481.41|5481.91|5481.41|5482.16|5481.66|5481.41|5480.91|405
1725900460000|2024-09-09 16:47:40|5482.03|5481.53|5481.66|5481.16|5482.16|5481.66|5481.66|5481.16|257
1725900470000|2024-09-09 16:47:50|5481.78|5481.28|5481.66|5481.16|5481.91|5481.41|5481.66|5481.16|223
1725900480000|2024-09-09 16:48:00|5481.78|5481.28|5481.16|5480.66|5481.91|5481.41|5481.16|5480.66|555
1725900490000|2024-09-09 16:48:10|5481.41|5480.91|5481.41|5480.91|5481.41|5480.91|5481.16|5480.66|422
1725900500000|2024-09-09 16:48:20|5481.53|5481.03|5481.91|5481.41|5481.91|5481.41|5481.53|5481.03|450
1725900510000|2024-09-09 16:48:30|5481.41|5480.91|5480.91|5480.41|5481.41|5480.91|5480.91|5480.41|392
1725900520000|2024-09-09 16:48:40|5481.16|5480.66|5481.66|5481.16|5481.66|5481.16|5481.16|5480.66|156
1725900530000|2024-09-09 16:48:50|5481.53|5481.03|5481.66|5481.16|5481.66|5481.16|5481.41|5480.91|85
1725900540000|2024-09-09 16:49:00|5481.41|5480.91|5481.66|5481.16|5481.66|5481.16|5481.41|5480.91|206
1725900550000|2024-09-09 16:49:10|5481.91|5481.41|5482.16|5481.66|5482.41|5481.91|5481.91|5481.41|198
1725900560000|2024-09-09 16:49:20|5481.91|5481.41|5481.41|5480.91|5481.91|5481.41|5481.41|5480.91|296
1725900570000|2024-09-09 16:49:30|5481.16|5480.66|5481.16|5480.66|5481.41|5480.91|5481.16|5480.66|105
1725900580000|2024-09-09 16:49:40|5481.28|5480.78|5480.41|5479.91|5481.28|5480.78|5480.41|5479.91|377
1725900590000|2024-09-09 16:49:50|5480.16|5479.66|5480.66|5480.16|5480.66|5480.16|5480.16|5479.66|395
1725900600000|2024-09-09 16:50:00|5480.91|5480.41|5481.16|5480.66|5481.16|5480.66|5480.91|5480.41|134
1725900610000|2024-09-09 16:50:10|5481.41|5480.91|5482.16|5481.66|5482.16|5481.66|5481.28|5480.78|427
1725900620000|2024-09-09 16:50:20|5481.91|5481.41|5481.66|5481.16|5482.16|5481.66|5481.66|5481.16|242
1725900630000|2024-09-09 16:50:30|5481.53|5481.03|5481.66|5481.16|5481.66|5481.16|5481.41|5480.91|180
1725900640000|2024-09-09 16:50:40|5481.41|5480.91|5481.66|5481.16|5481.66|5481.16|5481.16|5480.66|166
1725900650000|2024-09-09 16:50:50|5481.78|5481.28|5481.91|5481.41|5481.91|5481.41|5481.66|5481.16|75
1725900660000|2024-09-09 16:51:00|5482.16|5481.66|5482.41|5481.91|5482.41|5481.91|5482.16|5481.66|235
1725900670000|2024-09-09 16:51:10|5482.66|5482.16|5482.91|5482.41|5483.16|5482.66|5482.66|5482.16|434
1725900680000|2024-09-09 16:51:20|5483.03|5482.53|5482.66|5482.16|5483.16|5482.66|5482.66|5482.16|328
1725900690000|2024-09-09 16:51:30|||||||||31
1725900700000|2024-09-09 16:51:40|5482.41|5481.91|5482.41|5481.91|5482.53|5482.03|5482.28|5481.78|239
1725900710000|2024-09-09 16:51:50|5482.66|5482.16|5482.16|5481.66|5482.66|5482.16|5482.16|5481.66|114
1725900720000|2024-09-09 16:52:00|5481.91|5481.41|5482.41|5481.91|5482.41|5481.91|5481.66|5481.16|500
1725900730000|2024-09-09 16:52:10|5482.16|5481.66|5481.91|5481.41|5482.16|5481.66|5481.78|5481.28|196
1725900740000|2024-09-09 16:52:20|5481.41|5480.91|5481.16|5480.66|5481.41|5480.91|5480.91|5480.41|450
1725900750000|2024-09-09 16:52:30|5480.91|5480.41|5480.78|5480.28|5481.16|5480.66|5480.66|5480.16|471
1725900760000|2024-09-09 16:52:40|5480.91|5480.41|5481.66|5481.16|5481.66|5481.16|5480.66|5480.16|245
1725900770000|2024-09-09 16:52:50|5481.91|5481.41|5482.16|5481.66|5482.41|5481.91|5481.91|5481.41|376
1725900780000|2024-09-09 16:53:00|5482.41|5481.91|5482.16|5481.66|5482.41|5481.91|5482.16|5481.66|228
1725900790000|2024-09-09 16:53:10|5482.28|5481.78|5482.41|5481.91|5482.41|5481.91|5482.28|5481.78|37
1725900800000|2024-09-09 16:53:20|5482.53|5482.03|5482.66|5482.16|5482.91|5482.41|5482.53|5482.03|319
1725900810000|2024-09-09 16:53:30|5482.41|5481.91|5482.66|5482.16|5482.66|5482.16|5482.41|5481.91|167
1725900820000|2024-09-09 16:53:40|5482.41|5481.91|5482.16|5481.66|5482.41|5481.91|5482.16|5481.66|279
1725900830000|2024-09-09 16:53:50|5482.41|5481.91|5482.16|5481.66|5482.41|5481.91|5482.16|5481.66|64
1725900840000|2024-09-09 16:54:00|5482.03|5481.53|5482.41|5481.91|5482.41|5481.91|5481.91|5481.41|307
1725900850000|2024-09-09 16:54:10|5482.28|5481.78|5482.66|5482.16|5482.66|5482.16|5482.28|5481.78|205
1725900860000|2024-09-09 16:54:20|5482.78|5482.28|5482.66|5482.16|5483.03|5482.53|5482.66|5482.16|337
1725900870000|2024-09-09 16:54:30|5482.78|5482.28|5482.16|5481.66|5482.91|5482.41|5482.16|5481.66|236
1725900880000|2024-09-09 16:54:40|5482.03|5481.53|5481.41|5480.91|5482.03|5481.53|5481.41|5480.91|286
1725900890000|2024-09-09 16:54:50|5481.28|5480.78|5481.16|5480.66|5481.41|5480.91|5481.16|5480.66|317
1725900900000|2024-09-09 16:55:00|5481.41|5480.91|5481.41|5480.91|5481.91|5481.41|5481.41|5480.91|356
1725900910000|2024-09-09 16:55:10|5481.53|5481.03|5482.16|5481.66|5482.16|5481.66|5481.53|5481.03|218
1725900920000|2024-09-09 16:55:20|5481.91|5481.41|5482.16|5481.66|5482.16|5481.66|5481.91|5481.41|198
1725900930000|2024-09-09 16:55:30|5482.28|5481.78|5482.28|5481.78|5482.28|5481.78|5482.16|5481.66|100
1725900940000|2024-09-09 16:55:40|5482.41|5481.91|5482.66|5482.16|5482.78|5482.28|5482.28|5481.78|249
1725900950000|2024-09-09 16:55:50|5482.41|5481.91|5482.66|5482.16|5482.66|5482.16|5482.41|5481.91|150
1725900960000|2024-09-09 16:56:00|5482.41|5481.91|5482.66|5482.16|5482.66|5482.16|5482.41|5481.91|179
1725900970000|2024-09-09 16:56:10|5482.91|5482.41|5482.66|5482.16|5482.91|5482.41|5482.66|5482.16|242
1725900980000|2024-09-09 16:56:20|5482.41|5481.91|5482.41|5481.91|5482.41|5481.91|5482.41|5481.91|173
1725900990000|2024-09-09 16:56:30|5482.16|5481.66|5481.66|5481.16|5482.16|5481.66|5481.66|5481.16|263
1725901000000|2024-09-09 16:56:40|5481.78|5481.28|5482.16|5481.66|5482.16|5481.66|5481.78|5481.28|153
1725901010000|2024-09-09 16:56:50|5481.91|5481.41|5481.91|5481.41|5481.91|5481.41|5481.66|5481.16|185
1725901020000|2024-09-09 16:57:00|5481.66|5481.16|5481.91|5481.41|5481.91|5481.41|5481.66|5481.16|132
1725901030000|2024-09-09 16:57:10|5481.66|5481.16|5480.91|5480.41|5481.66|5481.16|5480.66|5480.16|396
1725901040000|2024-09-09 16:57:20|5481.16|5480.66|5481.41|5480.91|5481.41|5480.91|5480.91|5480.41|303
1725901050000|2024-09-09 16:57:30|5481.16|5480.66|5481.16|5480.66|5481.41|5480.91|5480.91|5480.41|265
1725901060000|2024-09-09 16:57:40|5481.03|5480.53|5481.28|5480.78|5481.41|5480.91|5481.03|5480.53|166
1725901070000|2024-09-09 16:57:50|5481.41|5480.91|5482.16|5481.66|5482.16|5481.66|5481.16|5480.66|504
1725901080000|2024-09-09 16:58:00|5481.91|5481.41|5482.16|5481.66|5482.16|5481.66|5481.91|5481.41|162
1725901090000|2024-09-09 16:58:10|5482.28|5481.78|5482.41|5481.91|5482.66|5482.16|5482.28|5481.78|306
1725901100000|2024-09-09 16:58:20|5482.66|5482.16|5482.66|5482.16|5482.66|5482.16|5482.41|5481.91|110
1725901110000|2024-09-09 16:58:30|||||||||79
1725901120000|2024-09-09 16:58:40|5482.78|5482.28|5483.41|5482.91|5483.41|5482.91|5482.78|5482.28|390
1725901130000|2024-09-09 16:58:50|5483.16|5482.66|5482.91|5482.41|5483.16|5482.66|5482.78|5482.28|383
1725901140000|2024-09-09 16:59:00|5482.66|5482.16|5482.66|5482.16|5482.78|5482.28|5482.66|5482.16|301
1725901150000|2024-09-09 16:59:10|5482.41|5481.91|5482.41|5481.91|5482.41|5481.91|5482.16|5481.66|287
1725901160000|2024-09-09 16:59:20|5482.66|5482.16|5482.41|5481.91|5482.66|5482.16|5482.41|5481.91|99
1725901170000|2024-09-09 16:59:30|5482.66|5482.16|5482.41|5481.91|5482.78|5482.28|5482.41|5481.91|173
1725901180000|2024-09-09 16:59:40|5482.53|5482.03|5482.41|5481.91|5482.66|5482.16|5482.16|5481.66|164
1725901190000|2024-09-09 16:59:50|5482.16|5481.66|5481.66|5481.16|5482.16|5481.66|5481.66|5481.16|141
1725901200000|2024-09-09 17:00:00|5481.91|5481.41|5482.41|5481.91|5482.41|5481.91|5481.91|5481.41|272
1725901210000|2024-09-09 17:00:10|5482.53|5482.03|5482.66|5482.16|5482.66|5482.16|5482.16|5481.66|368
1725901220000|2024-09-09 17:00:20|5482.78|5482.28|5482.91|5482.41|5483.41|5482.91|5482.66|5482.16|720
1725901230000|2024-09-09 17:00:30|5483.03|5482.53|5482.66|5482.16|5483.41|5482.91|5482.66|5482.16|262
1725901240000|2024-09-09 17:00:40|5482.41|5481.91|5482.66|5482.16|5482.66|5482.16|5482.28|5481.78|383
1725901250000|2024-09-09 17:00:50|5482.91|5482.41|5482.66|5482.16|5482.91|5482.41|5482.41|5481.91|151
1725901260000|2024-09-09 17:01:00|5482.41|5481.91|5481.28|5480.78|5482.41|5481.91|5481.16|5480.66|562
1725901270000|2024-09-09 17:01:10|5481.41|5480.91|5481.66|5481.16|5481.66|5481.16|5481.16|5480.66|390
1725901280000|2024-09-09 17:01:20|5481.53|5481.03|5481.41|5480.91|5481.66|5481.16|5481.41|5480.91|159
1725901290000|2024-09-09 17:01:30|5481.66|5481.16|5481.66|5481.16|5481.91|5481.41|5481.66|5481.16|375
1725901300000|2024-09-09 17:01:40|5481.41|5480.91|5481.91|5481.41|5482.16|5481.66|5481.41|5480.91|215
1725901310000|2024-09-09 17:01:50|5482.16|5481.66|5481.66|5481.16|5482.41|5481.91|5481.41|5480.91|308
1725901320000|2024-09-09 17:02:00|5481.41|5480.91|5482.16|5481.66|5482.41|5481.91|5481.41|5480.91|262
1725901330000|2024-09-09 17:02:10|5481.91|5481.41|5482.16|5481.66|5482.16|5481.66|5481.66|5481.16|370
1725901340000|2024-09-09 17:02:20|5482.41|5481.91|5482.16|5481.66|5482.41|5481.91|5482.16|5481.66|368
1725901350000|2024-09-09 17:02:30|5482.28|5481.78|5482.66|5482.16|5482.91|5482.41|5482.16|5481.66|228
1725901360000|2024-09-09 17:02:40|5482.41|5481.91|5482.41|5481.91|5482.41|5481.91|5482.41|5481.91|138
1725901370000|2024-09-09 17:02:50|5481.91|5481.41|5481.66|5481.16|5481.91|5481.41|5481.53|5481.03|205
1725901380000|2024-09-09 17:03:00|5481.41|5480.91|5480.66|5480.16|5481.41|5480.91|5480.66|5480.16|489
1725901390000|2024-09-09 17:03:10|5480.41|5479.91|5479.91|5479.41|5480.91|5480.41|5479.91|5479.41|570
1725901400000|2024-09-09 17:03:20|5479.66|5479.16|5479.91|5479.41|5480.16|5479.66|5479.66|5479.16|571
1725901410000|2024-09-09 17:03:30|5479.78|5479.28|5479.41|5478.91|5479.78|5479.28|5479.28|5478.78|423
1725901420000|2024-09-09 17:03:40|5479.66|5479.16|5479.16|5478.66|5479.66|5479.16|5479.16|5478.66|637
1725901430000|2024-09-09 17:03:50|5479.28|5478.78|5480.66|5480.16|5480.66|5480.16|5479.28|5478.78|330
1725901440000|2024-09-09 17:04:00|5480.91|5480.41|5480.66|5480.16|5480.91|5480.41|5480.41|5479.91|680
1725901450000|2024-09-09 17:04:10|5480.41|5479.91|5480.91|5480.41|5480.91|5480.41|5480.41|5479.91|402
1725901460000|2024-09-09 17:04:20|5481.16|5480.66|5480.41|5479.91|5481.16|5480.66|5480.41|5479.91|341
1725901470000|2024-09-09 17:04:30|5480.16|5479.66|5480.66|5480.16|5480.91|5480.41|5480.16|5479.66|306
1725901480000|2024-09-09 17:04:40|5480.91|5480.41|5480.66|5480.16|5480.91|5480.41|5480.16|5479.66|378
1725901490000|2024-09-09 17:04:50|5480.91|5480.41|5481.16|5480.66|5481.16|5480.66|5480.91|5480.41|247
1725901500000|2024-09-09 17:05:00|5480.91|5480.41|5481.91|5481.41|5481.91|5481.41|5480.91|5480.41|414
1725901510000|2024-09-09 17:05:10|5481.66|5481.16|5481.16|5480.66|5481.91|5481.41|5480.91|5480.41|274
1725901520000|2024-09-09 17:05:20|5480.91|5480.41|5480.91|5480.41|5481.41|5480.91|5480.91|5480.41|318
1725901530000|2024-09-09 17:05:30|5481.16|5480.66|5480.91|5480.41|5481.16|5480.66|5480.91|5480.41|116
1725901540000|2024-09-09 17:05:40|5481.16|5480.66|5481.41|5480.91|5481.41|5480.91|5481.16|5480.66|299
1725901550000|2024-09-09 17:05:50|5481.53|5481.03|5481.91|5481.41|5481.91|5481.41|5481.53|5481.03|311
1725901560000|2024-09-09 17:06:00|5482.16|5481.66|5481.91|5481.41|5482.66|5482.16|5481.91|5481.41|811
1725901570000|2024-09-09 17:06:10|5481.66|5481.16|5481.66|5481.16|5481.66|5481.16|5481.41|5480.91|322
1725901580000|2024-09-09 17:06:20|5481.53|5481.03|5481.66|5481.16|5481.66|5481.16|5481.16|5480.66|163
1725901590000|2024-09-09 17:06:30|5481.78|5481.28|5481.66|5481.16|5481.91|5481.41|5481.41|5480.91|329
1725901600000|2024-09-09 17:06:40|5481.16|5480.66|5480.91|5480.41|5481.28|5480.78|5480.91|5480.41|305
1725901610000|2024-09-09 17:06:50|5481.16|5480.66|5481.41|5480.91|5481.66|5481.16|5481.16|5480.66|228
1725901620000|2024-09-09 17:07:00|5481.53|5481.03|5481.91|5481.41|5482.16|5481.66|5481.53|5481.03|199
1725901630000|2024-09-09 17:07:10|5482.03|5481.53|5482.41|5481.91|5482.41|5481.91|5481.91|5481.41|68
1725901640000|2024-09-09 17:07:20|5482.16|5481.66|5482.41|5481.91|5482.41|5481.91|5482.16|5481.66|104
1725901650000|2024-09-09 17:07:30|5482.66|5482.16|5482.66|5482.16|5482.66|5482.16|5482.41|5481.91|216
1725901660000|2024-09-09 17:07:40|5482.91|5482.41|5483.16|5482.66|5483.41|5482.91|5482.78|5482.28|252
1725901670000|2024-09-09 17:07:50|5483.28|5482.78|5483.41|5482.91|5483.41|5482.91|5483.16|5482.66|320
1725901680000|2024-09-09 17:08:00|5483.66|5483.16|5483.66|5483.16|5483.66|5483.16|5483.41|5482.91|559
1725901690000|2024-09-09 17:08:10|5483.41|5482.91|5482.66|5482.16|5483.41|5482.91|5482.66|5482.16|445
1725901700000|2024-09-09 17:08:20|5482.91|5482.41|5482.66|5482.16|5482.91|5482.41|5482.66|5482.16|234
1725901710000|2024-09-09 17:08:30|5482.41|5481.91|5482.41|5481.91|5482.41|5481.91|5482.41|5481.91|79
1725901720000|2024-09-09 17:08:40|5482.53|5482.03|5483.16|5482.66|5483.16|5482.66|5482.53|5482.03|309
1725901730000|2024-09-09 17:08:50|5483.28|5482.78|5483.91|5483.41|5483.91|5483.41|5483.28|5482.78|645
1725901740000|2024-09-09 17:09:00|5483.66|5483.16|5483.16|5482.66|5483.66|5483.16|5483.16|5482.66|341
1725901750000|2024-09-09 17:09:10|5482.91|5482.41|5482.78|5482.28|5482.91|5482.41|5482.66|5482.16|242
1725901760000|2024-09-09 17:09:20|5482.91|5482.41|5483.16|5482.66|5483.16|5482.66|5482.66|5482.16|80
1725901770000|2024-09-09 17:09:30|5483.28|5482.78|5483.16|5482.66|5483.41|5482.91|5483.16|5482.66|135
1725901780000|2024-09-09 17:09:40|||||||||119
1725901790000|2024-09-09 17:09:50|5483.28|5482.78|5483.41|5482.91|5483.41|5482.91|5483.16|5482.66|186
1725901800000|2024-09-09 17:10:00|5483.16|5482.66|5482.91|5482.41|5483.41|5482.91|5482.91|5482.41|145
1725901810000|2024-09-09 17:10:10|5483.03|5482.53|5483.66|5483.16|5483.66|5483.16|5483.03|5482.53|68
1725901820000|2024-09-09 17:10:20|5483.41|5482.91|5483.16|5482.66|5483.41|5482.91|5483.16|5482.66|145
1725901830000|2024-09-09 17:10:30|5483.41|5482.91|5482.66|5482.16|5483.53|5483.03|5482.66|5482.16|197
1725901840000|2024-09-09 17:10:40|5482.91|5482.41|5482.91|5482.41|5482.91|5482.41|5482.66|5482.16|93
1725901850000|2024-09-09 17:10:50|5483.03|5482.53|5483.16|5482.66|5483.41|5482.91|5482.91|5482.41|115
1725901860000|2024-09-09 17:11:00|5483.03|5482.53|5483.41|5482.91|5483.41|5482.91|5482.91|5482.41|255
1725901870000|2024-09-09 17:11:10|5483.53|5483.03|5483.41|5482.91|5483.66|5483.16|5483.16|5482.66|186
1725901880000|2024-09-09 17:11:20|5483.28|5482.78|5482.41|5481.91|5483.28|5482.78|5482.41|5481.91|312
1725901890000|2024-09-09 17:11:30|5482.16|5481.66|5482.41|5481.91|5482.41|5481.91|5481.91|5481.41|411
1725901900000|2024-09-09 17:11:40|5482.16|5481.66|5482.16|5481.66|5482.16|5481.66|5482.16|5481.66|179
1725901910000|2024-09-09 17:11:50|5482.28|5481.78|5482.16|5481.66|5482.28|5481.78|5481.91|5481.41|189
1725901920000|2024-09-09 17:12:00|5482.41|5481.91|5482.41|5481.91|5482.41|5481.91|5482.41|5481.91|233
1725901930000|2024-09-09 17:12:10|5482.66|5482.16|5482.91|5482.41|5482.91|5482.41|5482.53|5482.03|111
1725901940000|2024-09-09 17:12:20|5482.78|5482.28|5482.91|5482.41|5483.16|5482.66|5482.66|5482.16|195
1725901950000|2024-09-09 17:12:30|5482.78|5482.28|5482.91|5482.41|5483.16|5482.66|5482.66|5482.16|178
1725901960000|2024-09-09 17:12:40|5483.03|5482.53|5483.03|5482.53|5483.03|5482.53|5482.91|5482.41|33
1725901970000|2024-09-09 17:12:50|5482.91|5482.41|5482.91|5482.41|5483.16|5482.66|5482.66|5482.16|323
1725901980000|2024-09-09 17:13:00|5482.78|5482.28|5482.16|5481.66|5482.91|5482.41|5482.03|5481.53|565
1725901990000|2024-09-09 17:13:10|5482.28|5481.78|5482.16|5481.66|5482.41|5481.91|5482.16|5481.66|111
1725902000000|2024-09-09 17:13:20|5481.91|5481.41|5482.16|5481.66|5482.16|5481.66|5481.66|5481.16|349
1725902010000|2024-09-09 17:13:30|5482.41|5481.91|5482.16|5481.66|5482.41|5481.91|5482.16|5481.66|184
1725902020000|2024-09-09 17:13:40|5482.28|5481.78|5482.66|5482.16|5482.66|5482.16|5482.28|5481.78|244
1725902030000|2024-09-09 17:13:50|5482.41|5481.91|5482.16|5481.66|5482.41|5481.91|5482.16|5481.66|137
1725902040000|2024-09-09 17:14:00|5481.91|5481.41|5481.16|5480.66|5482.16|5481.66|5481.16|5480.66|353
1725902050000|2024-09-09 17:14:10|5480.91|5480.41|5480.78|5480.28|5481.16|5480.66|5480.66|5480.16|467
1725902060000|2024-09-09 17:14:20|5480.91|5480.41|5480.66|5480.16|5480.91|5480.41|5480.41|5479.91|423
1725902070000|2024-09-09 17:14:30|5480.41|5479.91|5480.91|5480.41|5481.16|5480.66|5480.41|5479.91|173
1725902080000|2024-09-09 17:14:40|5480.66|5480.16|5480.91|5480.41|5480.91|5480.41|5480.66|5480.16|199
1725902090000|2024-09-09 17:14:50|5481.16|5480.66|5480.91|5480.41|5481.16|5480.66|5480.91|5480.41|221
1725902100000|2024-09-09 17:15:00|5480.66|5480.16|5479.16|5478.66|5480.66|5480.16|5479.16|5478.66|815
1725902110000|2024-09-09 17:15:10|5479.66|5479.16|5479.91|5479.41|5479.91|5479.41|5479.41|5478.91|287
1725902120000|2024-09-09 17:15:20|5480.03|5479.53|5479.91|5479.41|5480.16|5479.66|5479.66|5479.16|343
1725902130000|2024-09-09 17:15:30|5479.66|5479.16|5480.16|5479.66|5480.16|5479.66|5479.66|5479.16|353
1725902140000|2024-09-09 17:15:40|5480.03|5479.53|5480.16|5479.66|5480.28|5479.78|5479.91|5479.41|155
1725902150000|2024-09-09 17:15:50|5480.28|5479.78|5480.66|5480.16|5480.66|5480.16|5480.16|5479.66|162
1725902160000|2024-09-09 17:16:00|5480.91|5480.41|5481.16|5480.66|5481.16|5480.66|5480.66|5480.16|403
1725902170000|2024-09-09 17:16:10|5481.28|5480.78|5481.66|5481.16|5481.91|5481.41|5481.16|5480.66|490
1725902180000|2024-09-09 17:16:20|5481.41|5480.91|5482.03|5481.53|5482.03|5481.53|5481.41|5480.91|151
1725902190000|2024-09-09 17:16:30|5482.16|5481.66|5482.41|5481.91|5482.66|5482.16|5482.16|5481.66|290
1725902200000|2024-09-09 17:16:40|5482.16|5481.66|5481.66|5481.16|5482.16|5481.66|5481.41|5480.91|416
1725902210000|2024-09-09 17:16:50|5481.78|5481.28|5482.41|5481.91|5482.41|5481.91|5481.78|5481.28|92
1725902220000|2024-09-09 17:17:00|5482.16|5481.66|5482.16|5481.66|5482.16|5481.66|5482.03|5481.53|133
1725902230000|2024-09-09 17:17:10|5482.41|5481.91|5482.41|5481.91|5482.41|5481.91|5482.16|5481.66|93
1725902240000|2024-09-09 17:17:20|5482.66|5482.16|5482.66|5482.16|5482.66|5482.16|5482.53|5482.03|192
1725902250000|2024-09-09 17:17:30|5482.91|5482.41|5482.66|5482.16|5482.91|5482.41|5482.41|5481.91|206
1725902260000|2024-09-09 17:17:40|5482.41|5481.91|5481.41|5480.91|5482.41|5481.91|5481.41|5480.91|706
1725902270000|2024-09-09 17:17:50|5481.53|5481.03|5481.91|5481.41|5481.91|5481.41|5481.41|5480.91|130
1725902280000|2024-09-09 17:18:00|5482.03|5481.53|5482.16|5481.66|5482.28|5481.78|5482.03|5481.53|141
1725902290000|2024-09-09 17:18:10|5482.03|5481.53|5481.41|5480.91|5482.16|5481.66|5481.16|5480.66|224
1725902300000|2024-09-09 17:18:20|5481.91|5481.41|5482.41|5481.91|5482.41|5481.91|5481.66|5481.16|300
1725902310000|2024-09-09 17:18:30|5482.66|5482.16|5482.91|5482.41|5482.91|5482.41|5482.66|5482.16|140
1725902320000|2024-09-09 17:18:40|5482.66|5482.16|5482.66|5482.16|5482.66|5482.16|5482.66|5482.16|115
1725902330000|2024-09-09 17:18:50|5482.53|5482.03|5482.66|5482.16|5482.66|5482.16|5482.41|5481.91|117
1725902340000|2024-09-09 17:19:00|5482.41|5481.91|5482.16|5481.66|5482.41|5481.91|5482.16|5481.66|290
1725902350000|2024-09-09 17:19:10|5482.28|5481.78|5482.16|5481.66|5482.41|5481.91|5481.91|5481.41|465
1725902360000|2024-09-09 17:19:20|5481.91|5481.41|5481.91|5481.41|5481.91|5481.41|5481.91|5481.41|226
1725902370000|2024-09-09 17:19:30|5481.41|5480.91|5481.41|5480.91|5481.41|5480.91|5481.16|5480.66|156
1725902380000|2024-09-09 17:19:40|5481.53|5481.03|5481.66|5481.16|5481.66|5481.16|5481.41|5480.91|107
1725902390000|2024-09-09 17:19:50|5481.91|5481.41|5481.53|5481.03|5481.91|5481.41|5481.41|5480.91|193
1725902400000|2024-09-09 17:20:00|5481.66|5481.16|5481.41|5480.91|5481.66|5481.16|5481.16|5480.66|345
1725902410000|2024-09-09 17:20:10|5481.53|5481.03|5481.41|5480.91|5481.66|5481.16|5481.41|5480.91|82
1725902420000|2024-09-09 17:20:20|5481.5|5481|5481.75|5481.25|5481.75|5481.25|5481.25|5480.75|128
1725902430000|2024-09-09 17:20:30|5481.5|5481|5480.84|5480.34|5481.75|5481.25|5480.84|5480.34|134
1725902440000|2024-09-09 17:20:40|5480.59|5480.09|5480.47|5479.97|5480.84|5480.34|5479.84|5479.34|457
1725902450000|2024-09-09 17:20:50|5480.22|5479.72|5480.22|5479.72|5480.22|5479.72|5479.84|5479.34|191
1725902460000|2024-09-09 17:21:00|5480.36|5479.86|5480.61|5480.11|5480.61|5480.11|5480.36|5479.86|266
1725902470000|2024-09-09 17:21:10|5480.73|5480.23|5480.86|5480.36|5480.86|5480.36|5480.73|5480.23|56
1725902480000|2024-09-09 17:21:20|5480.61|5480.11|5479.86|5479.36|5480.61|5480.11|5479.86|5479.36|249
1725902490000|2024-09-09 17:21:30|5480.11|5479.61|5479.61|5479.11|5480.11|5479.61|5479.36|5478.86|448
1725902500000|2024-09-09 17:21:40|5479.86|5479.36|5479.86|5479.36|5480.11|5479.61|5479.86|5479.36|335
1725902510000|2024-09-09 17:21:50|5479.61|5479.11|5478.86|5478.36|5479.61|5479.11|5478.86|5478.36|415
1725902520000|2024-09-09 17:22:00|5479.11|5478.61|5480.11|5479.61|5480.11|5479.61|5479.11|5478.61|404
1725902530000|2024-09-09 17:22:10|5480.36|5479.86|5480.11|5479.61|5480.36|5479.86|5479.86|5479.36|258
1725902540000|2024-09-09 17:22:20|5479.86|5479.36|5480.36|5479.86|5480.36|5479.86|5479.86|5479.36|174
1725902550000|2024-09-09 17:22:30|5480.11|5479.61|5480.36|5479.86|5480.61|5480.11|5480.11|5479.61|277
1725902560000|2024-09-09 17:22:40|5480.11|5479.61|5479.86|5479.36|5480.11|5479.61|5479.86|5479.36|234
1725902570000|2024-09-09 17:22:50|5479.98|5479.48|5480.11|5479.61|5480.11|5479.61|5479.86|5479.36|148
1725902580000|2024-09-09 17:23:00|5480.23|5479.73|5480.86|5480.36|5480.86|5480.36|5480.11|5479.61|586
1725902590000|2024-09-09 17:23:10|5480.61|5480.11|5480.86|5480.36|5480.86|5480.36|5480.61|5480.11|273
1725902600000|2024-09-09 17:23:20|5480.73|5480.23|5480.86|5480.36|5480.98|5480.48|5480.61|5480.11|138
1725902610000|2024-09-09 17:23:30|5480.61|5480.11|5481.11|5480.61|5481.11|5480.61|5480.61|5480.11|163
1725902620000|2024-09-09 17:23:40|5480.86|5480.36|5480.36|5479.86|5480.86|5480.36|5480.36|5479.86|107
1725902630000|2024-09-09 17:23:50|5480.61|5480.11|5480.86|5480.36|5480.86|5480.36|5480.36|5479.86|55
1725902640000|2024-09-09 17:24:00|5480.73|5480.23|5480.61|5480.11|5480.73|5480.23|5480.36|5479.86|182
1725902650000|2024-09-09 17:24:10|5480.73|5480.23|5480.61|5480.11|5481.11|5480.61|5480.61|5480.11|148
1725902660000|2024-09-09 17:24:20|5480.73|5480.23|5480.36|5479.86|5480.73|5480.23|5480.36|5479.86|113
1725902670000|2024-09-09 17:24:30|5480.11|5479.61|5479.36|5478.86|5480.36|5479.86|5479.36|5478.86|231
1725902680000|2024-09-09 17:24:40|5479.23|5478.73|5479.61|5479.11|5479.86|5479.36|5479.11|5478.61|140
1725902690000|2024-09-09 17:24:50|5479.36|5478.86|5479.36|5478.86|5479.36|5478.86|5479.11|5478.61|92
1725902700000|2024-09-09 17:25:00|5479.11|5478.61|5479.86|5479.36|5480.36|5479.86|5479.11|5478.61|494
1725902710000|2024-09-09 17:25:10|5480.11|5479.61|5480.11|5479.61|5480.36|5479.86|5480.11|5479.61|201
1725902720000|2024-09-09 17:25:20|5480.23|5479.73|5480.36|5479.86|5480.36|5479.86|5479.86|5479.36|411
1725902730000|2024-09-09 17:25:30|5480.23|5479.73|5479.86|5479.36|5480.23|5479.73|5479.86|5479.36|288
1725902740000|2024-09-09 17:25:40|5480.11|5479.61|5480.11|5479.61|5480.11|5479.61|5479.86|5479.36|88
1725902750000|2024-09-09 17:25:50|5479.86|5479.36|5479.86|5479.36|5480.11|5479.61|5479.86|5479.36|61
1725902760000|2024-09-09 17:26:00|5479.61|5479.11|5479.86|5479.36|5479.86|5479.36|5479.61|5479.11|283
1725902770000|2024-09-09 17:26:10|5480.11|5479.61|5480.86|5480.36|5480.86|5480.36|5480.11|5479.61|209
1725902780000|2024-09-09 17:26:20|5481.11|5480.61|5481.11|5480.61|5481.11|5480.61|5480.86|5480.36|115
1725902790000|2024-09-09 17:26:30|5481.23|5480.73|5481.11|5480.61|5481.36|5480.86|5481.11|5480.61|148
1725902800000|2024-09-09 17:26:40|5481.23|5480.73|5480.86|5480.36|5481.23|5480.73|5480.36|5479.86|344
1725902810000|2024-09-09 17:26:50|5481.11|5480.61|5481.61|5481.11|5481.86|5481.36|5481.11|5480.61|343
1725902820000|2024-09-09 17:27:00|5481.36|5480.86|5481.36|5480.86|5481.61|5481.11|5481.36|5480.86|212
1725902830000|2024-09-09 17:27:10|5481.23|5480.73|5480.36|5479.86|5481.23|5480.73|5480.36|5479.86|223
1725902840000|2024-09-09 17:27:20|5480.11|5479.61|5480.36|5479.86|5480.36|5479.86|5480.11|5479.61|123
1725902850000|2024-09-09 17:27:30|5480.11|5479.61|5480.36|5479.86|5480.36|5479.86|5480.11|5479.61|104
1725902860000|2024-09-09 17:27:40|5480.23|5479.73|5480.11|5479.61|5480.23|5479.73|5480.11|5479.61|70
1725902870000|2024-09-09 17:27:50|5480.36|5479.86|5480.11|5479.61|5480.36|5479.86|5480.11|5479.61|87
1725902880000|2024-09-09 17:28:00|5480.36|5479.86|5480.86|5480.36|5480.86|5480.36|5480.23|5479.73|185
1725902890000|2024-09-09 17:28:10|5480.61|5480.11|5480.86|5480.36|5481.11|5480.61|5480.61|5480.11|150
1725902900000|2024-09-09 17:28:20|5480.73|5480.23|5480.61|5480.11|5480.86|5480.36|5480.61|5480.11|83
1725902910000|2024-09-09 17:28:30|5480.86|5480.36|5480.61|5480.11|5480.86|5480.36|5480.61|5480.11|108
1725902920000|2024-09-09 17:28:40|5480.73|5480.23|5481.11|5480.61|5481.11|5480.61|5480.73|5480.23|101
1725902930000|2024-09-09 17:28:50|5480.86|5480.36|5480.61|5480.11|5480.86|5480.36|5480.61|5480.11|131
1725902940000|2024-09-09 17:29:00|5480.86|5480.36|5480.61|5480.11|5480.86|5480.36|5480.48|5479.98|171
1725902950000|2024-09-09 17:29:10|5480.73|5480.23|5480.61|5480.11|5480.73|5480.23|5480.61|5480.11|37
1725902960000|2024-09-09 17:29:20|5480.73|5480.23|5480.36|5479.86|5480.73|5480.23|5480.36|5479.86|33
1725902970000|2024-09-09 17:29:30|||||||||67
1725902980000|2024-09-09 17:29:40|5480.48|5479.98|5480.36|5479.86|5480.61|5480.11|5480.36|5479.86|185
1725902990000|2024-09-09 17:29:50|5480.48|5479.98|5480.86|5480.36|5480.86|5480.36|5480.36|5479.86|159
1725903000000|2024-09-09 17:30:00|5480.61|5480.11|5479.48|5478.98|5480.61|5480.11|5479.48|5478.98|327
1725903010000|2024-09-09 17:30:10|5479.36|5478.86|5479.86|5479.36|5479.86|5479.36|5479.11|5478.61|388
1725903020000|2024-09-09 17:30:20|5479.73|5479.23|5479.61|5479.11|5479.73|5479.23|5479.11|5478.61|202
1725903030000|2024-09-09 17:30:30|5479.48|5478.98|5479.36|5478.86|5479.48|5478.98|5478.86|5478.36|462
1725903040000|2024-09-09 17:30:40|5479.61|5479.11|5478.11|5477.61|5479.61|5479.11|5478.11|5477.61|461
1725903050000|2024-09-09 17:30:50|5478.36|5477.86|5477.61|5477.11|5478.61|5478.11|5477.61|5477.11|831
1725903060000|2024-09-09 17:31:00|5477.86|5477.36|5476.86|5476.36|5477.86|5477.36|5475.86|5475.36|1231
1725903070000|2024-09-09 17:31:10|5477.11|5476.61|5476.86|5476.36|5477.61|5477.11|5476.86|5476.36|647
1725903080000|2024-09-09 17:31:20|5476.61|5476.11|5475.61|5475.11|5476.98|5476.48|5475.11|5474.61|875
1725903090000|2024-09-09 17:31:30|5475.86|5475.36|5475.36|5474.86|5476.36|5475.86|5475.11|5474.61|741
1725903100000|2024-09-09 17:31:40|5475.61|5475.11|5475.86|5475.36|5475.86|5475.36|5475.36|5474.86|507
1725903110000|2024-09-09 17:31:50|5475.61|5475.11|5475.61|5475.11|5475.61|5475.11|5474.61|5474.11|714
1725903120000|2024-09-09 17:32:00|5475.86|5475.36|5475.11|5474.61|5476.11|5475.61|5474.61|5474.11|550
1725903130000|2024-09-09 17:32:10|5474.86|5474.36|5473.61|5473.11|5475.36|5474.86|5473.61|5473.11|975
1725903140000|2024-09-09 17:32:20|5473.11|5472.61|5474.23|5473.73|5474.86|5474.36|5473.11|5472.61|920
1725903150000|2024-09-09 17:32:30|5474.11|5473.61|5475.11|5474.61|5475.11|5474.61|5474.11|5473.61|251
1725903160000|2024-09-09 17:32:40|5475.23|5474.73|5474.86|5474.36|5475.36|5474.86|5474.86|5474.36|317
1725903170000|2024-09-09 17:32:50|5475.11|5474.61|5475.36|5474.86|5475.86|5475.36|5475.11|5474.61|759
1725903180000|2024-09-09 17:33:00|5475.61|5475.11|5475.61|5475.11|5475.61|5475.11|5475.11|5474.61|380
1725903190000|2024-09-09 17:33:10|5475.36|5474.86|5475.36|5474.86|5476.36|5475.86|5475.36|5474.86|460
1725903200000|2024-09-09 17:33:20|5475.11|5474.61|5475.11|5474.61|5475.11|5474.61|5474.61|5474.11|505
1725903210000|2024-09-09 17:33:30|5474.86|5474.36|5474.36|5473.86|5474.86|5474.36|5474.36|5473.86|255
1725903220000|2024-09-09 17:33:40|5474.61|5474.11|5473.61|5473.11|5474.61|5474.11|5473.36|5472.86|361
1725903230000|2024-09-09 17:33:50|5472.86|5472.36|5473.36|5472.86|5473.61|5473.11|5472.86|5472.36|494
1725903240000|2024-09-09 17:34:00|5473.48|5472.98|5473.36|5472.86|5473.86|5473.36|5473.11|5472.61|454
1725903250000|2024-09-09 17:34:10|5473.61|5473.11|5474.36|5473.86|5474.36|5473.86|5473.61|5473.11|392
1725903260000|2024-09-09 17:34:20|5474.11|5473.61|5473.86|5473.36|5474.11|5473.61|5473.61|5473.11|164
1725903270000|2024-09-09 17:34:30|5474.11|5473.61|5474.11|5473.61|5474.11|5473.61|5473.86|5473.36|222
1725903280000|2024-09-09 17:34:40|5474.36|5473.86|5474.36|5473.86|5474.86|5474.36|5474.11|5473.61|302
1725903290000|2024-09-09 17:34:50|5474.11|5473.61|5474.61|5474.11|5474.61|5474.11|5473.86|5473.36|296
1725903300000|2024-09-09 17:35:00|5474.86|5474.36|5474.36|5473.86|5474.86|5474.36|5474.11|5473.61|329
1725903310000|2024-09-09 17:35:10|5474.11|5473.61|5473.86|5473.36|5474.11|5473.61|5473.61|5473.11|350
1725903320000|2024-09-09 17:35:20|5473.98|5473.48|5474.23|5473.73|5474.36|5473.86|5473.11|5472.61|257
1725903330000|2024-09-09 17:35:30|5474.11|5473.61|5473.86|5473.36|5474.61|5474.11|5473.86|5473.36|282
1725903340000|2024-09-09 17:35:40|5474.11|5473.61|5475.36|5474.86|5475.36|5474.86|5474.11|5473.61|304
1725903350000|2024-09-09 17:35:50|5474.86|5474.36|5474.61|5474.11|5474.98|5474.48|5474.36|5473.86|273
1725903360000|2024-09-09 17:36:00|5474.36|5473.86|5474.86|5474.36|5474.86|5474.36|5474.36|5473.86|144
1725903370000|2024-09-09 17:36:10|5474.61|5474.11|5474.86|5474.36|5474.86|5474.36|5474.61|5474.11|102
1725903380000|2024-09-09 17:36:20|5475.36|5474.86|5475.36|5474.86|5475.36|5474.86|5475.11|5474.61|217
1725903390000|2024-09-09 17:36:30|5475.61|5475.11|5475.86|5475.36|5475.86|5475.36|5475.61|5475.11|226
1725903400000|2024-09-09 17:36:40|5475.98|5475.48|5476.36|5475.86|5476.61|5476.11|5475.98|5475.48|273
1725903410000|2024-09-09 17:36:50|5476.11|5475.61|5476.11|5475.61|5476.36|5475.86|5476.11|5475.61|290
1725903420000|2024-09-09 17:37:00|5475.86|5475.36|5476.11|5475.61|5476.36|5475.86|5475.86|5475.36|419
1725903430000|2024-09-09 17:37:10|5476.23|5475.73|5477.61|5477.11|5477.73|5477.23|5476.23|5475.73|535
1725903440000|2024-09-09 17:37:20|5477.73|5477.23|5478.61|5478.11|5478.61|5478.11|5477.73|5477.23|452
1725903450000|2024-09-09 17:37:30|5478.36|5477.86|5478.36|5477.86|5478.61|5478.11|5478.36|5477.86|237
1725903460000|2024-09-09 17:37:40|5478.61|5478.11|5478.11|5477.61|5478.61|5478.11|5478.11|5477.61|268
1725903470000|2024-09-09 17:37:50|5477.86|5477.36|5477.86|5477.36|5478.11|5477.61|5477.61|5477.11|240
1725903480000|2024-09-09 17:38:00|5478.11|5477.61|5478.86|5478.36|5479.11|5478.61|5477.98|5477.48|265
1725903490000|2024-09-09 17:38:10|5478.36|5477.86|5478.86|5478.36|5478.86|5478.36|5478.36|5477.86|241
1725903500000|2024-09-09 17:38:20|5478.61|5478.11|5479.36|5478.86|5479.36|5478.86|5478.61|5478.11|211
1725903510000|2024-09-09 17:38:30|5479.61|5479.11|5479.86|5479.36|5479.86|5479.36|5479.61|5479.11|189
1725903520000|2024-09-09 17:38:40|5479.36|5478.86|5479.11|5478.61|5479.36|5478.86|5479.11|5478.61|172
1725903530000|2024-09-09 17:38:50|5479.23|5478.73|5479.61|5479.11|5479.61|5479.11|5479.11|5478.61|151
1725903540000|2024-09-09 17:39:00|5479.36|5478.86|5479.36|5478.86|5479.61|5479.11|5479.11|5478.61|190
1725903550000|2024-09-09 17:39:10|5479.11|5478.61|5478.86|5478.36|5479.11|5478.61|5478.86|5478.36|175
1725903560000|2024-09-09 17:39:20|5478.61|5478.11|5478.86|5478.36|5479.11|5478.61|5478.61|5478.11|515
1725903570000|2024-09-09 17:39:30|5478.98|5478.48|5478.61|5478.11|5479.11|5478.61|5478.48|5477.98|351
1725903580000|2024-09-09 17:39:40|5478.86|5478.36|5478.61|5478.11|5478.86|5478.36|5478.36|5477.86|117
1725903590000|2024-09-09 17:39:50|5479.11|5478.61|5478.86|5478.36|5479.11|5478.61|5478.86|5478.36|368
1725903600000|2024-09-09 17:40:00|5479.11|5478.61|5479.61|5479.11|5479.61|5479.11|5478.98|5478.48|171
1725903610000|2024-09-09 17:40:10|5479.36|5478.86|5479.61|5479.11|5479.61|5479.11|5479.36|5478.86|281
1725903620000|2024-09-09 17:40:20|5479.48|5478.98|5479.86|5479.36|5480.11|5479.61|5479.36|5478.86|232
1725903630000|2024-09-09 17:40:30|5480.11|5479.61|5480.11|5479.61|5480.36|5479.86|5479.86|5479.36|361
1725903640000|2024-09-09 17:40:40|5480.23|5479.73|5480.11|5479.61|5480.61|5480.11|5480.11|5479.61|241
1725903650000|2024-09-09 17:40:50|5480.23|5479.73|5478.86|5478.36|5480.36|5479.86|5478.86|5478.36|687
1725903660000|2024-09-09 17:41:00|5479.11|5478.61|5476.86|5476.36|5479.11|5478.61|5476.61|5476.11|666
1725903670000|2024-09-09 17:41:10|5476.73|5476.23|5476.48|5475.98|5476.86|5476.36|5476.11|5475.61|605
1725903680000|2024-09-09 17:41:20|5476.36|5475.86|5476.11|5475.61|5476.61|5476.11|5476.11|5475.61|301
1725903690000|2024-09-09 17:41:30|5476.23|5475.73|5476.36|5475.86|5476.61|5476.11|5475.61|5475.11|286
1725903700000|2024-09-09 17:41:40|5476.23|5475.73|5476.11|5475.61|5476.36|5475.86|5475.86|5475.36|152
1725903710000|2024-09-09 17:41:50|5475.86|5475.36|5476.11|5475.61|5476.36|5475.86|5475.61|5475.11|194
1725903720000|2024-09-09 17:42:00|5475.98|5475.48|5476.11|5475.61|5476.23|5475.73|5475.11|5474.61|342
1725903730000|2024-09-09 17:42:10|5475.98|5475.48|5475.36|5474.86|5475.98|5475.48|5475.36|5474.86|222
1725903740000|2024-09-09 17:42:20|5475.48|5474.98|5474.36|5473.86|5475.86|5475.36|5474.36|5473.86|325
1725903750000|2024-09-09 17:42:30|5474.11|5473.61|5474.36|5473.86|5474.36|5473.86|5473.48|5472.98|501
1725903760000|2024-09-09 17:42:40|5474.11|5473.61|5473.86|5473.36|5474.36|5473.86|5473.86|5473.36|115
1725903770000|2024-09-09 17:42:50|5473.61|5473.11|5471.36|5470.86|5473.86|5473.36|5470.11|5469.61|1722
1725903780000|2024-09-09 17:43:00|5471.11|5470.61|5472.36|5471.86|5472.36|5471.86|5470.86|5470.36|587
1725903790000|2024-09-09 17:43:10|5472.11|5471.61|5471.86|5471.36|5472.11|5471.61|5471.36|5470.86|455
1725903800000|2024-09-09 17:43:20|5472.11|5471.61|5472.11|5471.61|5472.36|5471.86|5471.86|5471.36|645
1725903810000|2024-09-09 17:43:30|5472.36|5471.86|5471.36|5470.86|5472.36|5471.86|5471.36|5470.86|236
1725903820000|2024-09-09 17:43:40|5470.86|5470.36|5470.11|5469.61|5471.11|5470.61|5469.86|5469.36|565
1725903830000|2024-09-09 17:43:50|5469.86|5469.36|5469.61|5469.11|5470.11|5469.61|5468.86|5468.36|703
1725903840000|2024-09-09 17:44:00|5469.11|5468.61|5469.61|5469.11|5469.73|5469.23|5468.86|5468.36|1162
1725903850000|2024-09-09 17:44:10|5469.73|5469.23|5469.61|5469.11|5470.11|5469.61|5469.61|5469.11|807
1725903860000|2024-09-09 17:44:20|5469.36|5468.86|5469.61|5469.11|5469.86|5469.36|5469.11|5468.61|433
1725903870000|2024-09-09 17:44:30|5469.36|5468.86|5469.86|5469.36|5470.11|5469.61|5468.98|5468.48|615
1725903880000|2024-09-09 17:44:40|5469.61|5469.11|5469.61|5469.11|5469.86|5469.36|5469.36|5468.86|402
1725903890000|2024-09-09 17:44:50|5469.36|5468.86|5467.61|5467.11|5469.36|5468.86|5467.11|5466.61|1564
1725903900000|2024-09-09 17:45:00|5467.86|5467.36|5467.36|5466.86|5467.86|5467.36|5466.36|5465.86|1805
1725903910000|2024-09-09 17:45:10|5467.11|5466.61|5469.11|5468.61|5469.11|5468.61|5467.11|5466.61|757
1725903920000|2024-09-09 17:45:20|5469.36|5468.86|5469.36|5468.86|5469.36|5468.86|5468.86|5468.36|520
1725903930000|2024-09-09 17:45:30|5469.61|5469.11|5469.11|5468.61|5469.61|5469.11|5468.61|5468.11|400
1725903940000|2024-09-09 17:45:40|5469.36|5468.86|5470.11|5469.61|5470.36|5469.86|5469.11|5468.61|426
1725903950000|2024-09-09 17:45:50|5470.36|5469.86|5470.36|5469.86|5470.61|5470.11|5470.11|5469.61|362
1725903960000|2024-09-09 17:46:00|5470.61|5470.11|5470.86|5470.36|5471.11|5470.61|5470.36|5469.86|473
1725903970000|2024-09-09 17:46:10|5471.11|5470.61|5471.86|5471.36|5471.86|5471.36|5470.86|5470.36|472
1725903980000|2024-09-09 17:46:20|5472.11|5471.61|5471.36|5470.86|5472.11|5471.61|5470.36|5469.86|511
1725903990000|2024-09-09 17:46:30|5471.61|5471.11|5471.61|5471.11|5471.61|5471.11|5471.36|5470.86|347
1725904000000|2024-09-09 17:46:40|5471.86|5471.36|5472.86|5472.36|5472.86|5472.36|5471.86|5471.36|441
1725904010000|2024-09-09 17:46:50|5473.11|5472.61|5472.61|5472.11|5473.11|5472.61|5472.36|5471.86|404
1725904020000|2024-09-09 17:47:00|5472.73|5472.23|5472.36|5471.86|5472.86|5472.36|5472.11|5471.61|339
1725904030000|2024-09-09 17:47:10|5472.11|5471.61|5471.11|5470.61|5472.36|5471.86|5471.11|5470.61|549
1725904040000|2024-09-09 17:47:20|5471.36|5470.86|5471.36|5470.86|5471.36|5470.86|5470.86|5470.36|290
1725904050000|2024-09-09 17:47:30|5471.48|5470.98|5471.86|5471.36|5471.86|5471.36|5471.36|5470.86|390
1725904060000|2024-09-09 17:47:40|5471.98|5471.48|5473.11|5472.61|5473.11|5472.61|5471.98|5471.48|325
1725904070000|2024-09-09 17:47:50|5472.98|5472.48|5472.61|5472.11|5472.98|5472.48|5472.36|5471.86|198
1725904080000|2024-09-09 17:48:00|5472.36|5471.86|5473.61|5473.11|5473.73|5473.23|5472.36|5471.86|483
1725904090000|2024-09-09 17:48:10|5473.73|5473.23|5474.11|5473.61|5474.36|5473.86|5473.61|5473.11|262
1725904100000|2024-09-09 17:48:20|5473.61|5473.11|5473.73|5473.23|5473.86|5473.36|5473.61|5473.11|244
1725904110000|2024-09-09 17:48:30|5473.86|5473.36|5473.73|5473.23|5473.86|5473.36|5473.36|5472.86|150
1725904120000|2024-09-09 17:48:40|5473.61|5473.11|5473.86|5473.36|5473.86|5473.36|5473.36|5472.86|173
1725904130000|2024-09-09 17:48:50|5474.11|5473.61|5474.11|5473.61|5474.36|5473.86|5473.86|5473.36|312
1725904140000|2024-09-09 17:49:00|5473.86|5473.36|5473.36|5472.86|5474.11|5473.61|5473.36|5472.86|301
1725904150000|2024-09-09 17:49:10|5473.48|5472.98|5473.61|5473.11|5473.86|5473.36|5473.36|5472.86|179
1725904160000|2024-09-09 17:49:20|5473.48|5472.98|5473.11|5472.61|5473.61|5473.11|5472.86|5472.36|684
1725904170000|2024-09-09 17:49:30|5473.36|5472.86|5473.36|5472.86|5473.61|5473.11|5473.36|5472.86|130
1725904180000|2024-09-09 17:49:40|5473.48|5472.98|5473.61|5473.11|5473.73|5473.23|5473.36|5472.86|164
1725904190000|2024-09-09 17:49:50|5473.73|5473.23|5473.36|5472.86|5473.86|5473.36|5473.36|5472.86|173
1725904200000|2024-09-09 17:50:00|5473.48|5472.98|5472.61|5472.11|5473.48|5472.98|5472.61|5472.11|623
1725904210000|2024-09-09 17:50:10|5472.86|5472.36|5472.61|5472.11|5473.11|5472.61|5472.61|5472.11|231
1725904220000|2024-09-09 17:50:20|5472.86|5472.36|5472.86|5472.36|5473.36|5472.86|5472.61|5472.11|164
1725904230000|2024-09-09 17:50:30|5472.73|5472.23|5472.11|5471.61|5472.86|5472.36|5472.11|5471.61|369
1725904240000|2024-09-09 17:50:40|5472.36|5471.86|5471.61|5471.11|5472.36|5471.86|5471.61|5471.11|381
1725904250000|2024-09-09 17:50:50|5471.86|5471.36|5471.86|5471.36|5471.86|5471.36|5471.61|5471.11|154
1725904260000|2024-09-09 17:51:00|5471.61|5471.11|5471.11|5470.61|5471.86|5471.36|5470.86|5470.36|456
1725904270000|2024-09-09 17:51:10|5471.36|5470.86|5470.86|5470.36|5471.36|5470.86|5470.61|5470.11|293
1725904280000|2024-09-09 17:51:20|5470.98|5470.48|5471.36|5470.86|5471.61|5471.11|5470.98|5470.48|230
1725904290000|2024-09-09 17:51:30|5471.11|5470.61|5471.36|5470.86|5471.36|5470.86|5470.61|5470.11|354
1725904300000|2024-09-09 17:51:40|5471.11|5470.61|5471.61|5471.11|5471.86|5471.36|5471.11|5470.61|213
1725904310000|2024-09-09 17:51:50|5471.86|5471.36|5471.36|5470.86|5471.86|5471.36|5471.11|5470.61|368
1725904320000|2024-09-09 17:52:00|5471.61|5471.11|5471.61|5471.11|5471.61|5471.11|5471.11|5470.61|427
1725904330000|2024-09-09 17:52:10|5471.86|5471.36|5470.48|5469.98|5471.86|5471.36|5470.11|5469.61|367
1725904340000|2024-09-09 17:52:20|5470.61|5470.11|5471.36|5470.86|5471.61|5471.11|5470.61|5470.11|194
1725904350000|2024-09-09 17:52:30|5471.48|5470.98|5472.36|5471.86|5472.61|5472.11|5471.48|5470.98|394
1725904360000|2024-09-09 17:52:40|5472.61|5472.11|5472.61|5472.11|5472.86|5472.36|5472.11|5471.61|234
1725904370000|2024-09-09 17:52:50|5472.48|5471.98|5472.61|5472.11|5473.11|5472.61|5472.36|5471.86|146
1725904380000|2024-09-09 17:53:00|5472.36|5471.86|5472.61|5472.11|5472.61|5472.11|5472.11|5471.61|99
1725904390000|2024-09-09 17:53:10|5472.36|5471.86|5471.61|5471.11|5472.36|5471.86|5471.61|5471.11|135
1725904400000|2024-09-09 17:53:20|5471.86|5471.36|5472.11|5471.61|5472.36|5471.86|5471.86|5471.36|243
1725904410000|2024-09-09 17:53:30|5472.36|5471.86|5472.61|5472.11|5472.61|5472.11|5472.36|5471.86|137
1725904420000|2024-09-09 17:53:40|5472.86|5472.36|5472.11|5471.61|5473.11|5472.61|5472.11|5471.61|221
1725904430000|2024-09-09 17:53:50|5472.36|5471.86|5472.11|5471.61|5472.36|5471.86|5472.11|5471.61|166
1725904440000|2024-09-09 17:54:00|5472.36|5471.86|5472.61|5472.11|5473.11|5472.61|5472.36|5471.86|296
1725904450000|2024-09-09 17:54:10|5472.48|5471.98|5472.61|5472.11|5472.61|5472.11|5472.36|5471.86|49
1725904460000|2024-09-09 17:54:20|5472.48|5471.98|5472.36|5471.86|5472.48|5471.98|5472.11|5471.61|99
1725904470000|2024-09-09 17:54:30|5472.11|5471.61|5471.61|5471.11|5472.11|5471.61|5471.61|5471.11|164
1725904480000|2024-09-09 17:54:40|5471.48|5470.98|5470.61|5470.11|5471.48|5470.98|5470.61|5470.11|345
1725904490000|2024-09-09 17:54:50|5470.36|5469.86|5470.11|5469.61|5470.61|5470.11|5469.86|5469.36|619
1725904500000|2024-09-09 17:55:00|5469.86|5469.36|5470.86|5470.36|5471.11|5470.61|5469.61|5469.11|357
1725904510000|2024-09-09 17:55:10|5470.73|5470.23|5470.61|5470.11|5470.86|5470.36|5470.11|5469.61|170
1725904520000|2024-09-09 17:55:20|5470.86|5470.36|5469.86|5469.36|5470.86|5470.36|5469.61|5469.11|425
1725904530000|2024-09-09 17:55:30|5470.11|5469.61|5470.11|5469.61|5470.11|5469.61|5469.86|5469.36|245
1725904540000|2024-09-09 17:55:40|5469.86|5469.36|5469.61|5469.11|5469.86|5469.36|5469.36|5468.86|375
1725904550000|2024-09-09 17:55:50|5469.73|5469.23|5469.36|5468.86|5469.73|5469.23|5469.11|5468.61|296
1725904560000|2024-09-09 17:56:00|5469.61|5469.11|5468.73|5468.23|5469.61|5469.11|5468.61|5468.11|540
1725904570000|2024-09-09 17:56:10|5468.61|5468.11|5468.73|5468.23|5469.11|5468.61|5468.11|5467.61|346
1725904580000|2024-09-09 17:56:20|5468.61|5468.11|5467.86|5467.36|5469.11|5468.61|5467.86|5467.36|391
1725904590000|2024-09-09 17:56:30|5468.11|5467.61|5468.36|5467.86|5468.86|5468.36|5468.11|5467.61|229
1725904600000|2024-09-09 17:56:40|5468.61|5468.11|5468.61|5468.11|5468.86|5468.36|5468.36|5467.86|172
1725904610000|2024-09-09 17:56:50|5468.73|5468.23|5469.11|5468.61|5469.36|5468.86|5468.73|5468.23|316
1725904620000|2024-09-09 17:57:00|5468.86|5468.36|5468.86|5468.36|5469.23|5468.73|5468.61|5468.11|176
1725904630000|2024-09-09 17:57:10|5469.11|5468.61|5468.61|5468.11|5469.11|5468.61|5468.11|5467.61|267
1725904640000|2024-09-09 17:57:20|5468.48|5467.98|5468.61|5468.11|5469.11|5468.61|5468.48|5467.98|226
1725904650000|2024-09-09 17:57:30|5468.86|5468.36|5469.61|5469.11|5469.86|5469.36|5468.86|5468.36|240
1725904660000|2024-09-09 17:57:40|5469.86|5469.36|5468.86|5468.36|5469.86|5469.36|5468.86|5468.36|267
1725904670000|2024-09-09 17:57:50|5469.11|5468.61|5468.36|5467.86|5469.11|5468.61|5468.36|5467.86|168
1725904680000|2024-09-09 17:58:00|5468.11|5467.61|5466.36|5465.86|5468.36|5467.86|5466.11|5465.61|992
1725904690000|2024-09-09 17:58:10|5466.11|5465.61|5466.36|5465.86|5466.36|5465.86|5465.11|5464.61|1245
1725904700000|2024-09-09 17:58:20|5466.61|5466.11|5467.11|5466.61|5467.36|5466.86|5466.36|5465.86|559
1725904710000|2024-09-09 17:58:30|5467.36|5466.86|5467.86|5467.36|5468.11|5467.61|5467.23|5466.73|403
1725904720000|2024-09-09 17:58:40|5467.98|5467.48|5467.86|5467.36|5468.11|5467.61|5467.61|5467.11|198
1725904730000|2024-09-09 17:58:50|5467.61|5467.11|5467.36|5466.86|5467.61|5467.11|5467.11|5466.61|299
1725904740000|2024-09-09 17:59:00|5467.11|5466.61|5467.36|5466.86|5467.61|5467.11|5466.98|5466.48|566
1725904750000|2024-09-09 17:59:10|5467.61|5467.11|5467.86|5467.36|5468.11|5467.61|5467.36|5466.86|227
1725904760000|2024-09-09 17:59:20|5467.98|5467.48|5467.61|5467.11|5468.11|5467.61|5467.61|5467.11|102
1725904770000|2024-09-09 17:59:30|5467.48|5466.98|5466.61|5466.11|5467.48|5466.98|5466.61|5466.11|393
1725904780000|2024-09-09 17:59:40|5466.48|5465.98|5464.11|5463.61|5466.48|5465.98|5463.11|5462.61|2110
1725904790000|2024-09-09 17:59:50|5464.36|5463.86|5464.86|5464.36|5464.86|5464.36|5464.36|5463.86|264
1725904800000|2024-09-09 18:00:00|5464.11|5463.61|5464.86|5464.36|5465.11|5464.61|5464.11|5463.61|1015
1725904810000|2024-09-09 18:00:10|5465.11|5464.61|5463.36|5462.86|5465.11|5464.61|5462.86|5462.36|646
1725904820000|2024-09-09 18:00:20|5463.11|5462.61|5464.11|5463.61|5464.36|5463.86|5463.11|5462.61|411
1725904830000|2024-09-09 18:00:30|5463.98|5463.48|5464.86|5464.36|5464.86|5464.36|5463.86|5463.36|331
1725904840000|2024-09-09 18:00:40|5464.61|5464.11|5463.86|5463.36|5465.11|5464.61|5463.86|5463.36|258
1725904850000|2024-09-09 18:00:50|5464.11|5463.61|5464.86|5464.36|5465.11|5464.61|5463.86|5463.36|292
1725904860000|2024-09-09 18:01:00|5464.61|5464.11|5464.86|5464.36|5465.36|5464.86|5464.48|5463.98|440
1725904870000|2024-09-09 18:01:10|5464.73|5464.23|5464.61|5464.11|5464.86|5464.36|5464.36|5463.86|363
1725904880000|2024-09-09 18:01:20|5464.86|5464.36|5464.86|5464.36|5464.86|5464.36|5464.36|5463.86|248
1725904890000|2024-09-09 18:01:30|5463.61|5463.11|5463.86|5463.36|5463.98|5463.48|5463.36|5462.86|475
1725904900000|2024-09-09 18:01:40|5464.11|5463.61|5463.61|5463.11|5464.36|5463.86|5463.61|5463.11|258
1725904910000|2024-09-09 18:01:50|5463.86|5463.36|5464.36|5463.86|5464.36|5463.86|5463.61|5463.11|659
1725904920000|2024-09-09 18:02:00|5464.11|5463.61|5464.73|5464.23|5464.98|5464.48|5464.11|5463.61|474
1725904930000|2024-09-09 18:02:10|5464.86|5464.36|5465.36|5464.86|5465.61|5465.11|5464.86|5464.36|763
1725904940000|2024-09-09 18:02:20|5465.61|5465.11|5464.61|5464.11|5465.61|5465.11|5464.11|5463.61|283
1725904950000|2024-09-09 18:02:30|5464.36|5463.86|5463.86|5463.36|5464.36|5463.86|5462.86|5462.36|882
1725904960000|2024-09-09 18:02:40|5463.61|5463.11|5463.11|5462.61|5464.11|5463.61|5462.86|5462.36|388
1725904970000|2024-09-09 18:02:50|5462.98|5462.48|5463.61|5463.11|5463.61|5463.11|5462.86|5462.36|290
1725904980000|2024-09-09 18:03:00|5463.36|5462.86|5460.61|5460.11|5463.36|5462.86|5460.36|5459.86|1747
1725904990000|2024-09-09 18:03:10|5460.36|5459.86|5461.36|5460.86|5461.36|5460.86|5459.36|5458.86|1625
1725905000000|2024-09-09 18:03:20|5461.11|5460.61|5460.86|5460.36|5461.61|5461.11|5460.61|5460.11|571
1725905010000|2024-09-09 18:03:30|5460.73|5460.23|5460.61|5460.11|5460.73|5460.23|5459.86|5459.36|489
1725905020000|2024-09-09 18:03:40|5460.86|5460.36|5460.61|5460.11|5460.86|5460.36|5460.36|5459.86|163
1725905030000|2024-09-09 18:03:50|5460.73|5460.23|5460.61|5460.11|5461.11|5460.61|5460.36|5459.86|372
1725905040000|2024-09-09 18:04:00|5460.36|5459.86|5460.61|5460.11|5460.86|5460.36|5460.11|5459.61|716
1725905050000|2024-09-09 18:04:10|5460.86|5460.36|5460.61|5460.11|5461.36|5460.86|5460.61|5460.11|324
1725905060000|2024-09-09 18:04:20|5460.86|5460.36|5460.61|5460.11|5460.86|5460.36|5460.36|5459.86|110
1725905070000|2024-09-09 18:04:30|5460.73|5460.23|5460.36|5459.86|5461.36|5460.86|5460.36|5459.86|375
1725905080000|2024-09-09 18:04:40|5460.61|5460.11|5460.61|5460.11|5461.11|5460.61|5460.36|5459.86|195
1725905090000|2024-09-09 18:04:50|5460.36|5459.86|5460.11|5459.61|5460.36|5459.86|5459.36|5458.86|461
1725905100000|2024-09-09 18:05:00|5460.23|5459.73|5459.61|5459.11|5460.36|5459.86|5459.36|5458.86|593
1725905110000|2024-09-09 18:05:10|5459.36|5458.86|5460.36|5459.86|5460.86|5460.36|5459.36|5458.86|584
1725905120000|2024-09-09 18:05:20|5460.61|5460.11|5460.36|5459.86|5460.86|5460.36|5460.36|5459.86|274
1725905130000|2024-09-09 18:05:30|5460.11|5459.61|5458.61|5458.11|5460.11|5459.61|5458.36|5457.86|844
1725905140000|2024-09-09 18:05:40|5458.36|5457.86|5458.86|5458.36|5458.98|5458.48|5458.36|5457.86|332
1725905150000|2024-09-09 18:05:50|5459.11|5458.61|5459.11|5458.61|5459.36|5458.86|5458.61|5458.11|308
1725905160000|2024-09-09 18:06:00|5458.86|5458.36|5459.61|5459.11|5459.86|5459.36|5458.86|5458.36|737
1725905170000|2024-09-09 18:06:10|5459.86|5459.36|5459.86|5459.36|5460.11|5459.61|5459.61|5459.11|305
1725905180000|2024-09-09 18:06:20|5460.11|5459.61|5460.61|5460.11|5460.86|5460.36|5460.11|5459.61|420
1725905190000|2024-09-09 18:06:30|5460.48|5459.98|5459.61|5459.11|5460.48|5459.98|5459.61|5459.11|273
1725905200000|2024-09-09 18:06:40|5459.73|5459.23|5458.61|5458.11|5459.86|5459.36|5458.61|5458.11|689
1725905210000|2024-09-09 18:06:50|5458.86|5458.36|5458.61|5458.11|5458.86|5458.36|5458.11|5457.61|168
1725905220000|2024-09-09 18:07:00|5458.36|5457.86|5458.61|5458.11|5458.61|5458.11|5457.86|5457.36|306
1725905230000|2024-09-09 18:07:10|5458.86|5458.36|5458.86|5458.36|5458.86|5458.36|5458.36|5457.86|316
1725905240000|2024-09-09 18:07:20|5458.61|5458.11|5459.86|5459.36|5459.86|5459.36|5458.61|5458.11|243
1725905250000|2024-09-09 18:07:30|5460.11|5459.61|5460.11|5459.61|5460.36|5459.86|5459.86|5459.36|386
1725905260000|2024-09-09 18:07:40|5460.36|5459.86|5460.61|5460.11|5460.86|5460.36|5460.11|5459.61|268
1725905270000|2024-09-09 18:07:50|5460.86|5460.36|5460.36|5459.86|5461.11|5460.61|5460.36|5459.86|670
1725905280000|2024-09-09 18:08:00|5460.61|5460.11|5459.11|5458.61|5460.61|5460.11|5459.11|5458.61|434
1725905290000|2024-09-09 18:08:10|5459.36|5458.86|5460.11|5459.61|5460.11|5459.61|5459.11|5458.61|403
1725905300000|2024-09-09 18:08:20|5459.86|5459.36|5460.36|5459.86|5460.36|5459.86|5459.61|5459.11|227
1725905310000|2024-09-09 18:08:30|5460.23|5459.73|5460.61|5460.11|5460.61|5460.11|5459.61|5459.11|263
1725905320000|2024-09-09 18:08:40|5460.36|5459.86|5459.61|5459.11|5460.61|5460.11|5459.61|5459.11|320
1725905330000|2024-09-09 18:08:50|5459.48|5458.98|5459.36|5458.86|5459.86|5459.36|5459.36|5458.86|390
1725905340000|2024-09-09 18:09:00|5459.23|5458.73|5459.36|5458.86|5459.73|5459.23|5458.61|5458.11|450
1725905350000|2024-09-09 18:09:10|5459.61|5459.11|5458.61|5458.11|5459.86|5459.36|5458.61|5458.11|285
1725905360000|2024-09-09 18:09:20|5458.36|5457.86|5458.86|5458.36|5459.11|5458.61|5458.23|5457.73|244
1725905370000|2024-09-09 18:09:30|5458.73|5458.23|5458.98|5458.48|5458.98|5458.48|5458.61|5458.11|177
1725905380000|2024-09-09 18:09:40|5458.86|5458.36|5458.86|5458.36|5458.86|5458.36|5458.61|5458.11|194
1725905390000|2024-09-09 18:09:50|5458.73|5458.23|5459.86|5459.36|5460.11|5459.61|5458.61|5458.11|353
1725905400000|2024-09-09 18:10:00|5459.61|5459.11|5459.36|5458.86|5459.61|5459.11|5459.11|5458.61|1089
1725905410000|2024-09-09 18:10:10|5459.11|5458.61|5459.36|5458.86|5459.36|5458.86|5458.86|5458.36|174
1725905420000|2024-09-09 18:10:20|5459.23|5458.73|5459.36|5458.86|5459.61|5459.11|5458.86|5458.36|242
1725905430000|2024-09-09 18:10:30|5459.61|5459.11|5460.11|5459.61|5460.11|5459.61|5459.36|5458.86|280
1725905440000|2024-09-09 18:10:40|5459.98|5459.48|5458.86|5458.36|5460.11|5459.61|5458.86|5458.36|226
1725905450000|2024-09-09 18:10:50|5458.98|5458.48|5459.61|5459.11|5459.61|5459.11|5458.86|5458.36|553
1725905460000|2024-09-09 18:11:00|5459.86|5459.36|5459.86|5459.36|5460.36|5459.86|5459.61|5459.11|183
1725905470000|2024-09-09 18:11:10|5459.73|5459.23|5458.36|5457.86|5459.86|5459.36|5458.11|5457.61|639
1725905480000|2024-09-09 18:11:20|5458.11|5457.61|5458.36|5457.86|5459.11|5458.61|5458.11|5457.61|365
1725905490000|2024-09-09 18:11:30|5458.61|5458.11|5458.61|5458.11|5458.86|5458.36|5458.36|5457.86|359
1725905500000|2024-09-09 18:11:40|5458.73|5458.23|5458.86|5458.36|5459.11|5458.61|5458.73|5458.23|216
1725905510000|2024-09-09 18:11:50|5458.73|5458.23|5459.61|5459.11|5459.61|5459.11|5458.61|5458.11|524
1725905520000|2024-09-09 18:12:00|5459.86|5459.36|5459.86|5459.36|5460.11|5459.61|5459.61|5459.11|406
1725905530000|2024-09-09 18:12:10|5459.98|5459.48|5458.61|5458.11|5459.98|5459.48|5458.61|5458.11|431
1725905540000|2024-09-09 18:12:20|5458.36|5457.86|5459.11|5458.61|5459.36|5458.86|5458.36|5457.86|356
1725905550000|2024-09-09 18:12:30|5458.86|5458.36|5458.86|5458.36|5459.61|5459.11|5458.86|5458.36|263
1725905560000|2024-09-09 18:12:40|5458.98|5458.48|5459.11|5458.61|5459.61|5459.11|5458.98|5458.48|226
1725905570000|2024-09-09 18:12:50|5459.23|5458.73|5459.61|5459.11|5459.98|5459.48|5459.23|5458.73|252
1725905580000|2024-09-09 18:13:00|5459.86|5459.36|5458.36|5457.86|5459.86|5459.36|5458.36|5457.86|494
1725905590000|2024-09-09 18:13:10|5458.23|5457.73|5458.11|5457.61|5458.23|5457.73|5457.86|5457.36|231
1725905600000|2024-09-09 18:13:20|5457.86|5457.36|5457.86|5457.36|5458.36|5457.86|5457.61|5457.11|618
1725905610000|2024-09-09 18:13:30|5457.73|5457.23|5458.11|5457.61|5458.11|5457.61|5457.61|5457.11|173
1725905620000|2024-09-09 18:13:40|5457.86|5457.36|5458.23|5457.73|5458.36|5457.86|5457.61|5457.11|315
1725905630000|2024-09-09 18:13:50|5458.11|5457.61|5458.36|5457.86|5458.86|5458.36|5457.61|5457.11|669
1725905640000|2024-09-09 18:14:00|5458.61|5458.11|5458.61|5458.11|5459.11|5458.61|5458.11|5457.61|405
1725905650000|2024-09-09 18:14:10|5458.36|5457.86|5459.36|5458.86|5459.61|5459.11|5458.36|5457.86|260
1725905660000|2024-09-09 18:14:20|5459.11|5458.61|5459.11|5458.61|5459.61|5459.11|5458.86|5458.36|394
1725905670000|2024-09-09 18:14:30|5458.86|5458.36|5458.61|5458.11|5458.86|5458.36|5458.61|5458.11|287
1725905680000|2024-09-09 18:14:40|5458.86|5458.36|5458.86|5458.36|5459.11|5458.61|5458.61|5458.11|262
1725905690000|2024-09-09 18:14:50|5458.36|5457.86|5457.61|5457.11|5458.36|5457.86|5457.61|5457.11|637
1725905700000|2024-09-09 18:15:00|5457.36|5456.86|5457.11|5456.61|5458.11|5457.61|5456.86|5456.36|1035
1725905710000|2024-09-09 18:15:10|5457.36|5456.86|5457.36|5456.86|5457.86|5457.36|5457.11|5456.61|717
1725905720000|2024-09-09 18:15:20|5457.61|5457.11|5457.23|5456.73|5457.86|5457.36|5457.11|5456.61|571
1725905730000|2024-09-09 18:15:30|5457.11|5456.61|5457.36|5456.86|5457.61|5457.11|5456.86|5456.36|489
1725905740000|2024-09-09 18:15:40|5457.48|5456.98|5457.86|5457.36|5458.36|5457.86|5457.48|5456.98|644
1725905750000|2024-09-09 18:15:50|5457.98|5457.48|5457.86|5457.36|5458.36|5457.86|5457.73|5457.23|280
1725905760000|2024-09-09 18:16:00|5457.61|5457.11|5457.61|5457.11|5457.61|5457.11|5456.61|5456.11|707
1725905770000|2024-09-09 18:16:10|5457.73|5457.23|5458.36|5457.86|5458.61|5458.11|5457.61|5457.11|444
1725905780000|2024-09-09 18:16:20|5458.23|5457.73|5458.86|5458.36|5459.11|5458.61|5458.23|5457.73|428
1725905790000|2024-09-09 18:16:30|5458.61|5458.11|5458.86|5458.36|5459.11|5458.61|5458.61|5458.11|275
1725905800000|2024-09-09 18:16:40|5458.61|5458.11|5458.36|5457.86|5458.73|5458.23|5458.11|5457.61|182
1725905810000|2024-09-09 18:16:50|5458.48|5457.98|5459.11|5458.61|5459.11|5458.61|5458.11|5457.61|288
1725905820000|2024-09-09 18:17:00|5459.36|5458.86|5459.11|5458.61|5459.61|5459.11|5459.11|5458.61|531
1725905830000|2024-09-09 18:17:10|5459.36|5458.86|5459.36|5458.86|5459.73|5459.23|5459.11|5458.61|383
1725905840000|2024-09-09 18:17:20|5459.61|5459.11|5458.86|5458.36|5460.11|5459.61|5458.86|5458.36|611
1725905850000|2024-09-09 18:17:30|5459.11|5458.61|5460.11|5459.61|5460.11|5459.61|5458.86|5458.36|298
1725905860000|2024-09-09 18:17:40|5460.36|5459.86|5459.36|5458.86|5460.61|5460.11|5459.36|5458.86|609
1725905870000|2024-09-09 18:17:50|5459.61|5459.11|5459.11|5458.61|5459.86|5459.36|5459.11|5458.61|416
1725905880000|2024-09-09 18:18:00|5458.86|5458.36|5458.61|5458.11|5459.11|5458.61|5458.36|5457.86|354
1725905890000|2024-09-09 18:18:10|5458.86|5458.36|5459.36|5458.86|5459.36|5458.86|5458.61|5458.11|217
1725905900000|2024-09-09 18:18:20|5458.86|5458.36|5458.36|5457.86|5458.86|5458.36|5458.11|5457.61|342
1725905910000|2024-09-09 18:18:30|5458.11|5457.61|5458.11|5457.61|5458.61|5458.11|5458.11|5457.61|196
1725905920000|2024-09-09 18:18:40|5458.36|5457.86|5458.86|5458.36|5458.86|5458.36|5458.11|5457.61|246
1725905930000|2024-09-09 18:18:50|5458.73|5458.23|5459.11|5458.61|5459.11|5458.61|5458.73|5458.23|155
1725905940000|2024-09-09 18:19:00|5459.36|5458.86|5459.61|5459.11|5460.11|5459.61|5459.11|5458.61|342
1725905950000|2024-09-09 18:19:10|5459.86|5459.36|5460.36|5459.86|5460.36|5459.86|5459.61|5459.11|254
1725905960000|2024-09-09 18:19:20|5460.11|5459.61|5461.11|5460.61|5461.11|5460.61|5460.11|5459.61|452
1725905970000|2024-09-09 18:19:30|5460.86|5460.36|5461.11|5460.61|5461.11|5460.61|5460.86|5460.36|412
1725905980000|2024-09-09 18:19:40|5460.86|5460.36|5461.36|5460.86|5461.61|5461.11|5460.86|5460.36|2376
1725905990000|2024-09-09 18:19:50|5461.11|5460.61|5461.11|5460.61|5461.36|5460.86|5460.86|5460.36|666
1725906000000|2024-09-09 18:20:00|5461.36|5460.86|5461.11|5460.61|5461.48|5460.98|5460.86|5460.36|669
1725906010000|2024-09-09 18:20:10|5460.98|5460.48|5460.86|5460.36|5461.11|5460.61|5460.86|5460.36|434
1725906020000|2024-09-09 18:20:20|5460.98|5460.48|5461.11|5460.61|5461.36|5460.86|5460.98|5460.48|281
1725906030000|2024-09-09 18:20:30|5460.11|5459.61|5458.86|5458.36|5460.11|5459.61|5458.61|5458.11|1269
1725906040000|2024-09-09 18:20:40|5458.98|5458.48|5459.73|5459.23|5459.86|5459.36|5458.98|5458.48|331
1725906050000|2024-09-09 18:20:50|5459.86|5459.36|5459.86|5459.36|5460.11|5459.61|5459.61|5459.11|258
1725906060000|2024-09-09 18:21:00|5459.61|5459.11|5460.11|5459.61|5460.11|5459.61|5458.86|5458.36|592
1725906070000|2024-09-09 18:21:10|5459.86|5459.36|5459.86|5459.36|5459.98|5459.48|5459.61|5459.11|160
1725906080000|2024-09-09 18:21:20|5459.61|5459.11|5459.86|5459.36|5459.86|5459.36|5459.36|5458.86|151
1725906090000|2024-09-09 18:21:30|5459.73|5459.23|5459.11|5458.61|5459.73|5459.23|5458.86|5458.36|364
1725906100000|2024-09-09 18:21:40|5458.98|5458.48|5457.61|5457.11|5459.11|5458.61|5457.11|5456.61|694
1725906110000|2024-09-09 18:21:50|5457.86|5457.36|5458.11|5457.61|5458.36|5457.86|5457.36|5456.86|295
1725906120000|2024-09-09 18:22:00|5457.98|5457.48|5458.61|5458.11|5458.61|5458.11|5457.86|5457.36|209
1725906130000|2024-09-09 18:22:10|5458.11|5457.61|5457.86|5457.36|5458.11|5457.61|5457.61|5457.11|274
1725906140000|2024-09-09 18:22:20|5458.11|5457.61|5458.36|5457.86|5458.61|5458.11|5457.86|5457.36|179
1725906150000|2024-09-09 18:22:30|5458.48|5457.98|5458.61|5458.11|5458.61|5458.11|5457.98|5457.48|170
1725906160000|2024-09-09 18:22:40|5458.73|5458.23|5458.61|5458.11|5458.86|5458.36|5458.36|5457.86|259
1725906170000|2024-09-09 18:22:50|5458.86|5458.36|5459.11|5458.61|5459.61|5459.11|5458.86|5458.36|331
1725906180000|2024-09-09 18:23:00|5458.98|5458.48|5459.11|5458.61|5459.36|5458.86|5458.86|5458.36|270
1725906190000|2024-09-09 18:23:10|5459.23|5458.73|5459.36|5458.86|5459.61|5459.11|5459.11|5458.61|130
1725906200000|2024-09-09 18:23:20|5459.61|5459.11|5459.61|5459.11|5459.86|5459.36|5459.36|5458.86|232
1725906210000|2024-09-09 18:23:30|5459.48|5458.98|5460.86|5460.36|5461.11|5460.61|5459.48|5458.98|772
1725906220000|2024-09-09 18:23:40|5460.61|5460.11|5461.11|5460.61|5461.11|5460.61|5460.61|5460.11|352
1725906230000|2024-09-09 18:23:50|5461.23|5460.73|5461.11|5460.61|5461.61|5461.11|5460.86|5460.36|423
1725906240000|2024-09-09 18:24:00|5460.98|5460.48|5460.86|5460.36|5461.11|5460.61|5460.61|5460.11|263
1725906250000|2024-09-09 18:24:10|5460.61|5460.11|5460.86|5460.36|5460.86|5460.36|5460.61|5460.11|234
1725906260000|2024-09-09 18:24:20|5460.61|5460.11|5461.11|5460.61|5461.11|5460.61|5460.61|5460.11|165
1725906270000|2024-09-09 18:24:30|5461.23|5460.73|5460.36|5459.86|5461.23|5460.73|5460.36|5459.86|240
1725906280000|2024-09-09 18:24:40|5460.61|5460.11|5460.86|5460.36|5460.86|5460.36|5460.11|5459.61|196
1725906290000|2024-09-09 18:24:50|||||||||186
1725906300000|2024-09-09 18:25:00|5460.73|5460.23|5461.11|5460.61|5461.11|5460.61|5460.73|5460.23|186
1725906310000|2024-09-09 18:25:10|5460.86|5460.36|5460.86|5460.36|5460.86|5460.36|5460.36|5459.86|448
1725906320000|2024-09-09 18:25:20|5460.73|5460.23|5459.86|5459.36|5460.73|5460.23|5459.86|5459.36|239
1725906330000|2024-09-09 18:25:30|5459.61|5459.11|5459.36|5458.86|5459.86|5459.36|5459.11|5458.61|328
1725906340000|2024-09-09 18:25:40|5459.61|5459.11|5460.61|5460.11|5460.61|5460.11|5459.61|5459.11|289
1725906350000|2024-09-09 18:25:50|5460.86|5460.36|5460.61|5460.11|5460.86|5460.36|5460.61|5460.11|142
1725906360000|2024-09-09 18:26:00|5460.86|5460.36|5461.61|5461.11|5461.61|5461.11|5460.61|5460.11|313
1725906370000|2024-09-09 18:26:10|5461.86|5461.36|5461.86|5461.36|5462.11|5461.61|5461.61|5461.11|270
1725906380000|2024-09-09 18:26:20|5462.11|5461.61|5461.86|5461.36|5462.61|5462.11|5461.86|5461.36|521
1725906390000|2024-09-09 18:26:30|5462.11|5461.61|5462.36|5461.86|5462.36|5461.86|5462.11|5461.61|649
1725906400000|2024-09-09 18:26:40|5462.48|5461.98|5462.86|5462.36|5463.36|5462.86|5462.48|5461.98|740
1725906410000|2024-09-09 18:26:50|5463.11|5462.61|5463.11|5462.61|5463.36|5462.86|5462.86|5462.36|367
1725906420000|2024-09-09 18:27:00|5463.23|5462.73|5463.36|5462.86|5463.61|5463.11|5463.11|5462.61|461
1725906430000|2024-09-09 18:27:10|5463.48|5462.98|5462.86|5462.36|5463.48|5462.98|5462.86|5462.36|247
1725906440000|2024-09-09 18:27:20|5463.11|5462.61|5463.36|5462.86|5463.61|5463.11|5462.86|5462.36|298
1725906450000|2024-09-09 18:27:30|5463.11|5462.61|5462.86|5462.36|5463.36|5462.86|5462.86|5462.36|320
1725906460000|2024-09-09 18:27:40|5462.36|5461.86|5460.61|5460.11|5462.36|5461.86|5460.61|5460.11|584
1725906470000|2024-09-09 18:27:50|5460.48|5459.98|5459.86|5459.36|5460.61|5460.11|5459.61|5459.11|653
1725906480000|2024-09-09 18:28:00|5459.61|5459.11|5458.11|5457.61|5459.86|5459.36|5458.11|5457.61|687
1725906490000|2024-09-09 18:28:10|5458.36|5457.86|5457.36|5456.86|5458.61|5458.11|5457.36|5456.86|656
1725906500000|2024-09-09 18:28:20|5457.11|5456.61|5457.86|5457.36|5458.11|5457.61|5456.61|5456.11|896
1725906510000|2024-09-09 18:28:30|5457.61|5457.11|5458.11|5457.61|5458.11|5457.61|5457.61|5457.11|257
1725906520000|2024-09-09 18:28:40|5457.98|5457.48|5457.61|5457.11|5458.11|5457.61|5457.61|5457.11|217
1725906530000|2024-09-09 18:28:50|5457.48|5456.98|5457.89|5457.39|5457.89|5457.39|5457.39|5456.89|207
1725906540000|2024-09-09 18:29:00|5458.14|5457.64|5457.89|5457.39|5458.14|5457.64|5457.14|5456.64|821
1725906550000|2024-09-09 18:29:10|5457.64|5457.14|5458.14|5457.64|5458.39|5457.89|5457.64|5457.14|217
1725906560000|2024-09-09 18:29:20|5458.01|5457.51|5458.39|5457.89|5458.39|5457.89|5457.64|5457.14|229
1725906570000|2024-09-09 18:29:30|5458.51|5458.01|5458.14|5457.64|5458.89|5458.39|5457.89|5457.39|345
1725906580000|2024-09-09 18:29:40|5457.89|5457.39|5456.64|5456.14|5457.89|5457.39|5456.64|5456.14|685
1725906590000|2024-09-09 18:29:50|5456.89|5456.39|5456.89|5456.39|5457.01|5456.51|5456.14|5455.64|468
1725906600000|2024-09-09 18:30:00|5456.39|5455.89|5456.89|5456.39|5456.89|5456.39|5456.39|5455.89|924
1725906610000|2024-09-09 18:30:10|5456.64|5456.14|5455.14|5454.64|5456.89|5456.39|5454.14|5453.64|1792
1725906620000|2024-09-09 18:30:20|5455.39|5454.89|5455.39|5454.89|5455.64|5455.14|5454.89|5454.39|522
1725906630000|2024-09-09 18:30:30|5455.64|5455.14|5456.39|5455.89|5456.39|5455.89|5455.64|5455.14|384
1725906640000|2024-09-09 18:30:40|5456.14|5455.64|5455.89|5455.39|5456.39|5455.89|5455.64|5455.14|222
1725906650000|2024-09-09 18:30:50|5455.76|5455.26|5456.14|5455.64|5456.39|5455.89|5455.64|5455.14|390
1725906660000|2024-09-09 18:31:00|5455.89|5455.39|5456.64|5456.14|5456.89|5456.39|5455.89|5455.39|655
1725906670000|2024-09-09 18:31:10|5456.39|5455.89|5456.64|5456.14|5456.64|5456.14|5456.14|5455.64|261
1725906680000|2024-09-09 18:31:20|5456.51|5456.01|5457.64|5457.14|5457.64|5457.14|5456.51|5456.01|435
1725906690000|2024-09-09 18:31:30|5457.89|5457.39|5458.39|5457.89|5458.39|5457.89|5457.64|5457.14|526
1725906700000|2024-09-09 18:31:40|5457.89|5457.39|5458.64|5458.14|5458.89|5458.39|5457.89|5457.39|2398
1725906710000|2024-09-09 18:31:50|5458.39|5457.89|5456.89|5456.39|5458.39|5457.89|5456.64|5456.14|470
1725906720000|2024-09-09 18:32:00|5456.64|5456.14|5456.39|5455.89|5456.89|5456.39|5456.39|5455.89|538
1725906730000|2024-09-09 18:32:10|5456.51|5456.01|5456.14|5455.64|5456.64|5456.14|5456.14|5455.64|367
1725906740000|2024-09-09 18:32:20|5456.39|5455.89|5457.39|5456.89|5457.64|5457.14|5456.39|5455.89|430
1725906750000|2024-09-09 18:32:30|5457.64|5457.14|5457.64|5457.14|5458.14|5457.64|5457.64|5457.14|227
1725906760000|2024-09-09 18:32:40|5457.76|5457.26|5458.39|5457.89|5458.64|5458.14|5457.64|5457.14|216
1725906770000|2024-09-09 18:32:50|5458.14|5457.64|5457.89|5457.39|5458.14|5457.64|5457.89|5457.39|196
1725906780000|2024-09-09 18:33:00|5457.76|5457.26|5458.14|5457.64|5458.39|5457.89|5457.39|5456.89|298
1725906790000|2024-09-09 18:33:10|5458.39|5457.89|5457.14|5456.64|5458.39|5457.89|5457.14|5456.64|215
1725906800000|2024-09-09 18:33:20|5457.39|5456.89|5457.89|5457.39|5457.89|5457.39|5457.39|5456.89|170
1725906810000|2024-09-09 18:33:30|5458.01|5457.51|5457.89|5457.39|5458.39|5457.89|5457.89|5457.39|122
1725906820000|2024-09-09 18:33:40|5458.01|5457.51|5457.89|5457.39|5458.01|5457.51|5457.64|5457.14|230
1725906830000|2024-09-09 18:33:50|5458.01|5457.51|5458.01|5457.51|5458.14|5457.64|5457.89|5457.39|168
1725906840000|2024-09-09 18:34:00|5457.89|5457.39|5458.39|5457.89|5458.64|5458.14|5457.76|5457.26|199
1725906850000|2024-09-09 18:34:10|5458.26|5457.76|5457.89|5457.39|5458.39|5457.89|5457.89|5457.39|221
1725906860000|2024-09-09 18:34:20|5457.64|5457.14|5458.14|5457.64|5458.39|5457.89|5457.64|5457.14|219
1725906870000|2024-09-09 18:34:30|5458.26|5457.76|5458.14|5457.64|5458.39|5457.89|5458.14|5457.64|70
1725906880000|2024-09-09 18:34:40|5458.01|5457.51|5458.14|5457.64|5458.14|5457.64|5457.64|5457.14|136
1725906890000|2024-09-09 18:34:50|5457.89|5457.39|5458.64|5458.14|5458.89|5458.39|5457.89|5457.39|251
1725906900000|2024-09-09 18:35:00|5458.89|5458.39|5459.14|5458.64|5459.39|5458.89|5458.39|5457.89|389
1725906910000|2024-09-09 18:35:10|5458.89|5458.39|5459.39|5458.89|5459.51|5459.01|5458.89|5458.39|231
1725906920000|2024-09-09 18:35:20|5459.14|5458.64|5458.89|5458.39|5459.39|5458.89|5458.39|5457.89|457
1725906930000|2024-09-09 18:35:30|5459.14|5458.64|5458.39|5457.89|5459.39|5458.89|5458.39|5457.89|253
1725906940000|2024-09-09 18:35:40|5458.26|5457.76|5457.64|5457.14|5458.26|5457.76|5457.51|5457.01|436
1725906950000|2024-09-09 18:35:50|5457.51|5457.01|5457.51|5457.01|5458.01|5457.51|5457.51|5457.01|171
1725906960000|2024-09-09 18:36:00|5457.39|5456.89|5456.89|5456.39|5458.39|5457.89|5456.89|5456.39|497
1725906970000|2024-09-09 18:36:10|5457.14|5456.64|5456.89|5456.39|5457.76|5457.26|5456.89|5456.39|624
1725906980000|2024-09-09 18:36:20|5457.14|5456.64|5455.89|5455.39|5457.39|5456.89|5455.89|5455.39|499
1725906990000|2024-09-09 18:36:30|5456.14|5455.64|5456.64|5456.14|5456.64|5456.14|5456.14|5455.64|400
1725907000000|2024-09-09 18:36:40|5456.51|5456.01|5456.64|5456.14|5456.89|5456.39|5456.39|5455.89|106
1725907010000|2024-09-09 18:36:50|5456.76|5456.26|5456.64|5456.14|5456.89|5456.39|5456.64|5456.14|333
1725907020000|2024-09-09 18:37:00|5456.51|5456.01|5456.39|5455.89|5456.64|5456.14|5456.14|5455.64|153
1725907030000|2024-09-09 18:37:10|5457.14|5456.64|5455.51|5455.01|5457.14|5456.64|5455.51|5455.01|456
1725907040000|2024-09-09 18:37:20|5455.64|5455.14|5454.89|5454.39|5455.89|5455.39|5454.89|5454.39|400
1725907050000|2024-09-09 18:37:30|5455.01|5454.51|5454.64|5454.14|5455.39|5454.89|5454.14|5453.64|485
1725907060000|2024-09-09 18:37:40|5454.89|5454.39|5454.14|5453.64|5454.89|5454.39|5454.14|5453.64|205
1725907070000|2024-09-09 18:37:50|5454.39|5453.89|5454.39|5453.89|5454.39|5453.89|5454.14|5453.64|268
1725907080000|2024-09-09 18:38:00|5454.14|5453.64|5454.76|5454.26|5454.89|5454.39|5453.64|5453.14|784
1725907090000|2024-09-09 18:38:10|5454.89|5454.39|5454.89|5454.39|5454.89|5454.39|5454.39|5453.89|238
1725907100000|2024-09-09 18:38:20|5454.64|5454.14|5454.64|5454.14|5454.89|5454.39|5454.14|5453.64|411
1725907110000|2024-09-09 18:38:30|5454.76|5454.26|5454.39|5453.89|5454.76|5454.26|5453.76|5453.26|406
1725907120000|2024-09-09 18:38:40|5454.64|5454.14|5454.14|5453.64|5454.89|5454.39|5453.14|5452.64|1157
1725907130000|2024-09-09 18:38:50|5454.26|5453.76|5454.14|5453.64|5454.89|5454.39|5453.89|5453.39|311
1725907140000|2024-09-09 18:39:00|5454.01|5453.51|5453.64|5453.14|5454.14|5453.64|5453.64|5453.14|696
1725907150000|2024-09-09 18:39:10|5453.89|5453.39|5453.64|5453.14|5453.89|5453.39|5453.14|5452.64|219
1725907160000|2024-09-09 18:39:20|5453.51|5453.01|5452.39|5451.89|5453.64|5453.14|5452.39|5451.89|415
1725907170000|2024-09-09 18:39:30|5452.14|5451.64|5450.39|5449.89|5452.39|5451.89|5449.39|5448.89|1982
1725907180000|2024-09-09 18:39:40|5450.14|5449.64|5450.64|5450.14|5450.64|5450.14|5448.89|5448.39|723
1725907190000|2024-09-09 18:39:50|5450.89|5450.39|5450.89|5450.39|5451.14|5450.64|5450.64|5450.14|506
1725907200000|2024-09-09 18:40:00|5450.64|5450.14|5450.51|5450.01|5450.89|5450.39|5449.64|5449.14|800
1725907210000|2024-09-09 18:40:10|5450.64|5450.14|5451.64|5451.14|5451.64|5451.14|5450.39|5449.89|720
1725907220000|2024-09-09 18:40:20|5451.39|5450.89|5451.64|5451.14|5451.64|5451.14|5451.14|5450.64|341
1725907230000|2024-09-09 18:40:30|5451.39|5450.89|5451.39|5450.89|5451.64|5451.14|5450.89|5450.39|251
1725907240000|2024-09-09 18:40:40|5451.64|5451.14|5451.14|5450.64|5451.64|5451.14|5450.89|5450.39|441
1725907250000|2024-09-09 18:40:50|5451.39|5450.89|5452.39|5451.89|5452.64|5452.14|5451.39|5450.89|356
1725907260000|2024-09-09 18:41:00|5452.14|5451.64|5452.14|5451.64|5452.64|5452.14|5451.89|5451.39|307
1725907270000|2024-09-09 18:41:10|5452.01|5451.51|5451.64|5451.14|5452.64|5452.14|5451.64|5451.14|251
1725907280000|2024-09-09 18:41:20|5451.76|5451.26|5452.39|5451.89|5452.39|5451.89|5451.39|5450.89|191
1725907290000|2024-09-09 18:41:30|5452.14|5451.64|5452.14|5451.64|5452.14|5451.64|5451.89|5451.39|237
1725907300000|2024-09-09 18:41:40|5452.39|5451.89|5453.14|5452.64|5453.39|5452.89|5452.39|5451.89|644
1725907310000|2024-09-09 18:41:50|5453.39|5452.89|5453.39|5452.89|5453.89|5453.39|5453.39|5452.89|474
1725907320000|2024-09-09 18:42:00|5453.26|5452.76|5453.39|5452.89|5453.39|5452.89|5453.14|5452.64|174
1725907330000|2024-09-09 18:42:10|5453.51|5453.01|5454.14|5453.64|5454.39|5453.89|5453.51|5453.01|398
1725907340000|2024-09-09 18:42:20|5454.39|5453.89|5454.39|5453.89|5454.64|5454.14|5454.14|5453.64|553
1725907350000|2024-09-09 18:42:30|5454.14|5453.64|5455.64|5455.14|5455.64|5455.14|5454.14|5453.64|433
1725907360000|2024-09-09 18:42:40|5455.39|5454.89|5455.26|5454.76|5455.64|5455.14|5454.64|5454.14|920
1725907370000|2024-09-09 18:42:50|5455.39|5454.89|5455.39|5454.89|5455.89|5455.39|5455.14|5454.64|488
1725907380000|2024-09-09 18:43:00|5455.64|5455.14|5455.89|5455.39|5456.39|5455.89|5455.64|5455.14|728
1725907390000|2024-09-09 18:43:10|5455.76|5455.26|5455.89|5455.39|5455.89|5455.39|5455.39|5454.89|410
1725907400000|2024-09-09 18:43:20|5456.14|5455.64|5458.64|5458.14|5458.64|5458.14|5456.14|5455.64|1133
1725907410000|2024-09-09 18:43:30|5458.39|5457.89|5457.89|5457.39|5458.39|5457.89|5457.89|5457.39|522
1725907420000|2024-09-09 18:43:40|5457.64|5457.14|5457.39|5456.89|5458.39|5457.89|5457.39|5456.89|323
1725907430000|2024-09-09 18:43:50|5457.14|5456.64|5457.39|5456.89|5457.51|5457.01|5456.89|5456.39|256
1725907440000|2024-09-09 18:44:00|5457.14|5456.64|5458.14|5457.64|5458.39|5457.89|5457.14|5456.64|295
1725907450000|2024-09-09 18:44:10|5457.89|5457.39|5457.89|5457.39|5458.14|5457.64|5457.89|5457.39|328
1725907460000|2024-09-09 18:44:20|5457.64|5457.14|5457.89|5457.39|5457.89|5457.39|5457.64|5457.14|410
1725907470000|2024-09-09 18:44:30|5458.14|5457.64|5459.14|5458.64|5459.39|5458.89|5458.14|5457.64|504
1725907480000|2024-09-09 18:44:40|5458.89|5458.39|5458.64|5458.14|5458.89|5458.39|5458.26|5457.76|353
1725907490000|2024-09-09 18:44:50|5458.39|5457.89|5459.64|5459.14|5460.14|5459.64|5458.39|5457.89|2690
1725907500000|2024-09-09 18:45:00|5459.89|5459.39|5460.14|5459.64|5460.64|5460.14|5459.89|5459.39|729
1725907510000|2024-09-09 18:45:10|5460.26|5459.76|5459.89|5459.39|5460.39|5459.89|5459.76|5459.26|682
1725907520000|2024-09-09 18:45:20|5459.64|5459.14|5459.76|5459.26|5459.89|5459.39|5459.64|5459.14|287
1725907530000|2024-09-09 18:45:30|5459.89|5459.39|5460.14|5459.64|5460.39|5459.89|5459.89|5459.39|295
1725907540000|2024-09-09 18:45:40|5460.01|5459.51|5460.14|5459.64|5460.14|5459.64|5459.89|5459.39|294
1725907550000|2024-09-09 18:45:50|5460.26|5459.76|5460.89|5460.39|5460.89|5460.39|5460.26|5459.76|378
1725907560000|2024-09-09 18:46:00|5461.14|5460.64|5460.39|5459.89|5461.14|5460.64|5460.39|5459.89|721
1725907570000|2024-09-09 18:46:10|5460.14|5459.64|5459.51|5459.01|5460.14|5459.64|5459.14|5458.64|663
1725907580000|2024-09-09 18:46:20|5459.39|5458.89|5459.14|5458.64|5459.39|5458.89|5458.89|5458.39|421
1725907590000|2024-09-09 18:46:30|5459.39|5458.89|5459.64|5459.14|5459.64|5459.14|5459.39|5458.89|194
1725907600000|2024-09-09 18:46:40|5459.76|5459.26|5460.14|5459.64|5460.26|5459.76|5459.76|5459.26|245
1725907610000|2024-09-09 18:46:50|5460.39|5459.89|5460.89|5460.39|5461.14|5460.64|5460.14|5459.64|594
1725907620000|2024-09-09 18:47:00|5460.64|5460.14|5460.39|5459.89|5460.89|5460.39|5460.14|5459.64|478
1725907630000|2024-09-09 18:47:10|5460.64|5460.14|5460.14|5459.64|5460.64|5460.14|5460.01|5459.51|299
1725907640000|2024-09-09 18:47:20|5460.01|5459.51|5460.14|5459.64|5460.51|5460.01|5459.89|5459.39|262
1725907650000|2024-09-09 18:47:30|5460.39|5459.89|5460.64|5460.14|5460.64|5460.14|5460.14|5459.64|139
1725907660000|2024-09-09 18:47:40|5460.89|5460.39|5460.39|5459.89|5460.89|5460.39|5460.39|5459.89|299
1725907670000|2024-09-09 18:47:50|5460.64|5460.14|5459.64|5459.14|5460.64|5460.14|5459.64|5459.14|256
1725907680000|2024-09-09 18:48:00|5459.76|5459.26|5459.89|5459.39|5460.39|5459.89|5459.76|5459.26|379
1725907690000|2024-09-09 18:48:10|5460.01|5459.51|5460.39|5459.89|5460.39|5459.89|5460.01|5459.51|234
1725907700000|2024-09-09 18:48:20|5460.14|5459.64|5459.39|5458.89|5460.14|5459.64|5459.14|5458.64|322
1725907710000|2024-09-09 18:48:30|5459.26|5458.76|5458.89|5458.39|5459.64|5459.14|5458.89|5458.39|621
1725907720000|2024-09-09 18:48:40|5459.01|5458.51|5459.89|5459.39|5459.89|5459.39|5459.01|5458.51|334
1725907730000|2024-09-09 18:48:50|5459.64|5459.14|5459.39|5458.89|5459.89|5459.39|5459.39|5458.89|176
1725907740000|2024-09-09 18:49:00|5459.14|5458.64|5458.89|5458.39|5459.39|5458.89|5458.89|5458.39|330
1725907750000|2024-09-09 18:49:10|5459.01|5458.51|5459.14|5458.64|5459.14|5458.64|5458.89|5458.39|191
1725907760000|2024-09-09 18:49:20|5459.26|5458.76|5459.89|5459.39|5459.89|5459.39|5458.64|5458.14|432
1725907770000|2024-09-09 18:49:30|5460.39|5459.89|5460.39|5459.89|5460.39|5459.89|5459.89|5459.39|429
1725907780000|2024-09-09 18:49:40|5460.64|5460.14|5460.39|5459.89|5460.89|5460.39|5460.39|5459.89|527
1725907790000|2024-09-09 18:49:50|5460.14|5459.64|5459.89|5459.39|5460.14|5459.64|5459.64|5459.14|365
1725907800000|2024-09-09 18:50:00|5459.64|5459.14|5460.14|5459.64|5460.39|5459.89|5459.64|5459.14|412
1725907810000|2024-09-09 18:50:10|5460.26|5459.76|5461.14|5460.64|5461.14|5460.64|5460.14|5459.64|1176
1725907820000|2024-09-09 18:50:20|5461.39|5460.89|5461.14|5460.64|5461.39|5460.89|5460.89|5460.39|371
1725907830000|2024-09-09 18:50:30|5461.26|5460.76|5461.64|5461.14|5461.64|5461.14|5461.14|5460.64|185
1725907840000|2024-09-09 18:50:40|5461.14|5460.64|5461.14|5460.64|5461.14|5460.64|5460.89|5460.39|232
1725907850000|2024-09-09 18:50:50|5461.39|5460.89|5461.64|5461.14|5462.14|5461.64|5461.39|5460.89|512
1725907860000|2024-09-09 18:51:00|5461.89|5461.39|5460.39|5459.89|5461.89|5461.39|5460.39|5459.89|675
1725907870000|2024-09-09 18:51:10|5460.14|5459.64|5459.64|5459.14|5460.39|5459.89|5459.64|5459.14|239
1725907880000|2024-09-09 18:51:20|5459.51|5459.01|5459.89|5459.39|5459.89|5459.39|5459.14|5458.64|406
1725907890000|2024-09-09 18:51:30|5459.76|5459.26|5459.64|5459.14|5459.76|5459.26|5459.39|5458.89|172
1725907900000|2024-09-09 18:51:40|5459.89|5459.39|5460.39|5459.89|5460.39|5459.89|5459.64|5459.14|125
1725907910000|2024-09-09 18:51:50|5460.26|5459.76|5460.64|5460.14|5460.89|5460.39|5460.26|5459.76|142
1725907920000|2024-09-09 18:52:00|5460.89|5460.39|5461.14|5460.64|5461.26|5460.76|5460.89|5460.39|542
1725907930000|2024-09-09 18:52:10|5461.26|5460.76|5461.14|5460.64|5461.39|5460.89|5461.14|5460.64|579
1725907940000|2024-09-09 18:52:20|5461.39|5460.89|5461.14|5460.64|5461.39|5460.89|5461.14|5460.64|184
1725907950000|2024-09-09 18:52:30|5460.89|5460.39|5460.64|5460.14|5461.14|5460.64|5460.64|5460.14|374
1725907960000|2024-09-09 18:52:40|5460.39|5459.89|5460.39|5459.89|5460.51|5460.01|5459.89|5459.39|345
1725907970000|2024-09-09 18:52:50|5460.64|5460.14|5460.64|5460.14|5460.89|5460.39|5460.39|5459.89|153
1725907980000|2024-09-09 18:53:00|5460.39|5459.89|5460.89|5460.39|5460.89|5460.39|5460.39|5459.89|212
1725907990000|2024-09-09 18:53:10|5461.01|5460.51|5460.89|5460.39|5461.39|5460.89|5460.89|5460.39|269
1725908000000|2024-09-09 18:53:20|5460.64|5460.14|5460.39|5459.89|5460.64|5460.14|5460.39|5459.89|108
1725908010000|2024-09-09 18:53:30|5460.51|5460.01|5460.64|5460.14|5460.64|5460.14|5460.26|5459.76|133
1725908020000|2024-09-09 18:53:40|5460.39|5459.89|5460.64|5460.14|5460.64|5460.14|5460.39|5459.89|117
1725908030000|2024-09-09 18:53:50|5460.76|5460.26|5460.89|5460.39|5461.14|5460.64|5460.64|5460.14|227
1725908040000|2024-09-09 18:54:00|5460.64|5460.14|5459.64|5459.14|5460.64|5460.14|5459.64|5459.14|227
1725908050000|2024-09-09 18:54:10|5459.39|5458.89|5459.39|5458.89|5459.64|5459.14|5459.39|5458.89|223
1725908060000|2024-09-09 18:54:20|5459.14|5458.64|5457.89|5457.39|5459.39|5458.89|5457.39|5456.89|1356
1725908070000|2024-09-09 18:54:30|5458.01|5457.51|5458.26|5457.76|5458.26|5457.76|5457.89|5457.39|290
1725908080000|2024-09-09 18:54:40|5458.14|5457.64|5458.64|5458.14|5458.64|5458.14|5457.89|5457.39|354
1725908090000|2024-09-09 18:54:50|5458.51|5458.01|5458.51|5458.01|5458.64|5458.14|5458.51|5458.01|112
1725908100000|2024-09-09 18:55:00|5458.39|5457.89|5457.89|5457.39|5458.64|5458.14|5457.89|5457.39|179
1725908110000|2024-09-09 18:55:10|5457.64|5457.14|5457.64|5457.14|5458.14|5457.64|5457.39|5456.89|424
1725908120000|2024-09-09 18:55:20|5457.89|5457.39|5458.64|5458.14|5458.64|5458.14|5457.89|5457.39|323
1725908130000|2024-09-09 18:55:30|5458.39|5457.89|5459.14|5458.64|5459.14|5458.64|5458.14|5457.64|304
1725908140000|2024-09-09 18:55:40|5459.39|5458.89|5459.14|5458.64|5459.39|5458.89|5459.14|5458.64|161
1725908150000|2024-09-09 18:55:50|5459.39|5458.89|5458.64|5458.14|5459.39|5458.89|5458.64|5458.14|245
1725908160000|2024-09-09 18:56:00|5458.39|5457.89|5457.64|5457.14|5458.64|5458.14|5457.39|5456.89|577
1725908170000|2024-09-09 18:56:10|5457.39|5456.89|5457.39|5456.89|5457.39|5456.89|5457.14|5456.64|188
1725908180000|2024-09-09 18:56:20|5457.64|5457.14|5457.64|5457.14|5457.89|5457.39|5457.39|5456.89|361
1725908190000|2024-09-09 18:56:30|5457.89|5457.39|5457.89|5457.39|5458.14|5457.64|5457.89|5457.39|248
1725908200000|2024-09-09 18:56:40|5458.14|5457.64|5457.89|5457.39|5458.14|5457.64|5457.89|5457.39|70
1725908210000|2024-09-09 18:56:50|5457.39|5456.89|5457.89|5457.39|5457.89|5457.39|5456.89|5456.39|540
1725908220000|2024-09-09 18:57:00|5458.14|5457.64|5457.89|5457.39|5458.14|5457.64|5457.39|5456.89|186
1725908230000|2024-09-09 18:57:10|5458.01|5457.51|5458.14|5457.64|5458.14|5457.64|5458.01|5457.51|136
1725908240000|2024-09-09 18:57:20|5458.39|5457.89|5459.14|5458.64|5459.26|5458.76|5458.39|5457.89|336
1725908250000|2024-09-09 18:57:30|5458.89|5458.39|5458.14|5457.64|5458.89|5458.39|5458.14|5457.64|189
1725908260000|2024-09-09 18:57:40|5458.01|5457.51|5458.39|5457.89|5458.39|5457.89|5457.89|5457.39|160
1725908270000|2024-09-09 18:57:50|5458.64|5458.14|5458.64|5458.14|5458.64|5458.14|5458.14|5457.64|199
1725908280000|2024-09-09 18:58:00|5458.76|5458.26|5459.26|5458.76|5459.89|5459.39|5458.64|5458.14|382
1725908290000|2024-09-09 18:58:10|5459.14|5458.64|5458.64|5458.14|5459.14|5458.64|5458.64|5458.14|126
1725908300000|2024-09-09 18:58:20|5458.51|5458.01|5458.64|5458.14|5458.89|5458.39|5458.14|5457.64|287
1725908310000|2024-09-09 18:58:30|5458.51|5458.01|5458.39|5457.89|5458.51|5458.01|5458.14|5457.64|221
1725908320000|2024-09-09 18:58:40|5458.14|5457.64|5458.51|5458.01|5458.51|5458.01|5457.89|5457.39|164
1725908330000|2024-09-09 18:58:50|5458.39|5457.89|5457.64|5457.14|5458.39|5457.89|5457.64|5457.14|126
1725908340000|2024-09-09 18:59:00|5457.89|5457.39|5457.89|5457.39|5457.89|5457.39|5457.64|5457.14|269
1725908350000|2024-09-09 18:59:10|5458.01|5457.51|5457.39|5456.89|5458.14|5457.64|5457.39|5456.89|139
1725908360000|2024-09-09 18:59:20|5457.51|5457.01|5458.14|5457.64|5458.14|5457.64|5457.39|5456.89|188
1725908370000|2024-09-09 18:59:30|5457.89|5457.39|5457.89|5457.39|5458.14|5457.64|5457.89|5457.39|53
1725908380000|2024-09-09 18:59:40|||||||||9
1725908390000|2024-09-09 18:59:50|5458.14|5457.64|5458.01|5457.51|5458.14|5457.64|5457.76|5457.26|165
1725908400000|2024-09-09 19:00:00|5457.64|5457.14|5456.76|5456.26|5457.89|5457.39|5456.39|5455.89|587
1725908410000|2024-09-09 19:00:10|5456.89|5456.39|5456.14|5455.64|5456.89|5456.39|5456.14|5455.64|523
1725908420000|2024-09-09 19:00:20|5456.01|5455.51|5457.39|5456.89|5457.64|5457.14|5455.89|5455.39|984
1725908430000|2024-09-09 19:00:30|5457.89|5457.39|5456.89|5456.39|5457.89|5457.39|5456.76|5456.26|271
1725908440000|2024-09-09 19:00:40|5457.01|5456.51|5456.89|5456.39|5457.14|5456.64|5456.39|5455.89|309
1725908450000|2024-09-09 19:00:50|5457.01|5456.51|5456.64|5456.14|5457.14|5456.64|5456.64|5456.14|224
1725908460000|2024-09-09 19:01:00|5456.51|5456.01|5456.39|5455.89|5456.76|5456.26|5456.14|5455.64|308
1725908470000|2024-09-09 19:01:10|5455.89|5455.39|5455.39|5454.89|5455.89|5455.39|5454.64|5454.14|621
1725908480000|2024-09-09 19:01:20|5455.64|5455.14|5455.26|5454.76|5455.89|5455.39|5455.26|5454.76|272
1725908490000|2024-09-09 19:01:30|5455.14|5454.64|5455.39|5454.89|5455.64|5455.14|5454.39|5453.89|469
1725908500000|2024-09-09 19:01:40|5455.14|5454.64|5455.39|5454.89|5455.64|5455.14|5455.14|5454.64|406
1725908510000|2024-09-09 19:01:50|5455.64|5455.14|5457.14|5456.64|5457.14|5456.64|5455.64|5455.14|478
1725908520000|2024-09-09 19:02:00|5456.89|5456.39|5456.64|5456.14|5457.14|5456.64|5456.64|5456.14|330
1725908530000|2024-09-09 19:02:10|5456.39|5455.89|5455.64|5455.14|5456.39|5455.89|5455.64|5455.14|332
1725908540000|2024-09-09 19:02:20|5455.51|5455.01|5455.64|5455.14|5455.64|5455.14|5455.01|5454.51|305
1725908550000|2024-09-09 19:02:30|5455.89|5455.39|5456.89|5456.39|5457.14|5456.64|5455.89|5455.39|453
1725908560000|2024-09-09 19:02:40|5457.14|5456.64|5457.64|5457.14|5457.64|5457.14|5456.76|5456.26|406
1725908570000|2024-09-09 19:02:50|5457.39|5456.89|5456.39|5455.89|5457.39|5456.89|5456.39|5455.89|288
1725908580000|2024-09-09 19:03:00|5456.51|5456.01|5455.64|5455.14|5456.89|5456.39|5455.64|5455.14|229
1725908590000|2024-09-09 19:03:10|5455.89|5455.39|5456.14|5455.64|5456.14|5455.64|5455.89|5455.39|203
1725908600000|2024-09-09 19:03:20|5456.39|5455.89|5457.39|5456.89|5457.39|5456.89|5456.39|5455.89|179
1725908610000|2024-09-09 19:03:30|5457.14|5456.64|5457.39|5456.89|5457.39|5456.89|5456.89|5456.39|135
1725908620000|2024-09-09 19:03:40|5457.64|5457.14|5457.14|5456.64|5457.64|5457.14|5457.14|5456.64|353
1725908630000|2024-09-09 19:03:50|5456.89|5456.39|5456.14|5455.64|5456.89|5456.39|5456.14|5455.64|173
1725908640000|2024-09-09 19:04:00|5456.39|5455.89|5456.14|5455.64|5456.39|5455.89|5455.89|5455.39|113
1725908650000|2024-09-09 19:04:10|5455.89|5455.39|5454.39|5453.89|5455.89|5455.39|5454.39|5453.89|450
1725908660000|2024-09-09 19:04:20|5454.51|5454.01|5454.64|5454.14|5454.89|5454.39|5454.14|5453.64|288
1725908670000|2024-09-09 19:04:30|5454.51|5454.01|5454.14|5453.64|5454.51|5454.01|5454.14|5453.64|447
1725908680000|2024-09-09 19:04:40|5454.01|5453.51|5453.39|5452.89|5454.14|5453.64|5453.39|5452.89|553
1725908690000|2024-09-09 19:04:50|5453.51|5453.01|5453.39|5452.89|5453.76|5453.26|5453.39|5452.89|123
1725908700000|2024-09-09 19:05:00|5453.14|5452.64|5454.39|5453.89|5454.39|5453.89|5452.89|5452.39|640
1725908710000|2024-09-09 19:05:10|5454.14|5453.64|5454.89|5454.39|5454.89|5454.39|5453.64|5453.14|195
1725908720000|2024-09-09 19:05:20|5454.64|5454.14|5455.14|5454.64|5455.39|5454.89|5454.64|5454.14|453
1725908730000|2024-09-09 19:05:30|5455.39|5454.89|5455.89|5455.39|5456.01|5455.51|5454.89|5454.39|430
1725908740000|2024-09-09 19:05:40|5455.64|5455.14|5456.64|5456.14|5456.64|5456.14|5455.39|5454.89|394
1725908750000|2024-09-09 19:05:50|5456.76|5456.26|5456.89|5456.39|5457.14|5456.64|5456.64|5456.14|236
1725908760000|2024-09-09 19:06:00|5457.14|5456.64|5456.89|5456.39|5457.14|5456.64|5456.64|5456.14|331
1725908770000|2024-09-09 19:06:10|5457.14|5456.64|5457.14|5456.64|5457.14|5456.64|5456.89|5456.39|229
1725908780000|2024-09-09 19:06:20|5457.26|5456.76|5457.39|5456.89|5457.39|5456.89|5456.89|5456.39|254
1725908790000|2024-09-09 19:06:30|5457.14|5456.64|5456.39|5455.89|5457.14|5456.64|5456.39|5455.89|198
1725908800000|2024-09-09 19:06:40|5456.14|5455.64|5455.76|5455.26|5456.39|5455.89|5455.64|5455.14|351
1725908810000|2024-09-09 19:06:50|5455.89|5455.39|5456.89|5456.39|5456.89|5456.39|5455.89|5455.39|173
1725908820000|2024-09-09 19:07:00|5456.76|5456.26|5455.89|5455.39|5456.89|5456.39|5455.89|5455.39|249
1725908830000|2024-09-09 19:07:10|5455.76|5455.26|5456.14|5455.64|5456.14|5455.64|5455.39|5454.89|173
1725908840000|2024-09-09 19:07:20|5455.89|5455.39|5456.39|5455.89|5456.39|5455.89|5455.64|5455.14|160
1725908850000|2024-09-09 19:07:30|5456.64|5456.14|5456.89|5456.39|5457.39|5456.89|5456.64|5456.14|303
1725908860000|2024-09-09 19:07:40|5457.01|5456.51|5457.14|5456.64|5457.39|5456.89|5456.89|5456.39|142
1725908870000|2024-09-09 19:07:50|5457.26|5456.76|5457.39|5456.89|5457.64|5457.14|5457.14|5456.64|126
1725908880000|2024-09-09 19:08:00|5457.14|5456.64|5457.89|5457.39|5457.89|5457.39|5456.89|5456.39|231
1725908890000|2024-09-09 19:08:10|5457.64|5457.14|5458.14|5457.64|5458.39|5457.89|5457.39|5456.89|429
1725908900000|2024-09-09 19:08:20|5457.64|5457.14|5456.89|5456.39|5457.64|5457.14|5456.89|5456.39|204
1725908910000|2024-09-09 19:08:30|5457.14|5456.64|5457.14|5456.64|5457.39|5456.89|5456.89|5456.39|209
1725908920000|2024-09-09 19:08:40|5457.39|5456.89|5457.89|5457.39|5458.14|5457.64|5457.39|5456.89|290
1725908930000|2024-09-09 19:08:50|5457.64|5457.14|5457.39|5456.89|5457.76|5457.26|5457.39|5456.89|127
1725908940000|2024-09-09 19:09:00|5457.64|5457.14|5458.14|5457.64|5458.39|5457.89|5457.64|5457.14|390
1725908950000|2024-09-09 19:09:10|5458.39|5457.89|5458.89|5458.39|5459.64|5459.14|5458.39|5457.89|751
1725908960000|2024-09-09 19:09:20|5458.64|5458.14|5458.64|5458.14|5459.01|5458.51|5458.64|5458.14|256
1725908970000|2024-09-09 19:09:30|5458.76|5458.26|5458.39|5457.89|5459.01|5458.51|5458.39|5457.89|166
1725908980000|2024-09-09 19:09:40|5458.14|5457.64|5458.39|5457.89|5458.39|5457.89|5458.14|5457.64|243
1725908990000|2024-09-09 19:09:50|5458.26|5457.76|5458.89|5458.39|5458.89|5458.39|5458.26|5457.76|259
1725909000000|2024-09-09 19:10:00|5458.64|5458.14|5458.14|5457.64|5458.64|5458.14|5457.89|5457.39|364
1725909010000|2024-09-09 19:10:10|5458.39|5457.89|5458.26|5457.76|5458.39|5457.89|5457.89|5457.39|397
1725909020000|2024-09-09 19:10:20|5458.14|5457.64|5458.39|5457.89|5458.39|5457.89|5457.76|5457.26|295
1725909030000|2024-09-09 19:10:30|5458.14|5457.64|5458.14|5457.64|5458.64|5458.14|5458.14|5457.64|171
1725909040000|2024-09-09 19:10:40|5458.01|5457.51|5457.64|5457.14|5458.14|5457.64|5457.14|5456.64|525
1725909050000|2024-09-09 19:10:50|5457.51|5457.01|5457.89|5457.39|5458.39|5457.89|5457.51|5457.01|528
1725909060000|2024-09-09 19:11:00|5457.64|5457.14|5458.39|5457.89|5458.64|5458.14|5457.64|5457.14|161
1725909070000|2024-09-09 19:11:10|5458.51|5458.01|5458.14|5457.64|5458.64|5458.14|5457.89|5457.39|257
1725909080000|2024-09-09 19:11:20|5458.39|5457.89|5457.64|5457.14|5458.64|5458.14|5457.64|5457.14|213
1725909090000|2024-09-09 19:11:30|5457.39|5456.89|5457.89|5457.39|5458.14|5457.64|5457.39|5456.89|166
1725909100000|2024-09-09 19:11:40|5458.01|5457.51|5455.89|5455.39|5458.14|5457.64|5455.89|5455.39|618
1725909110000|2024-09-09 19:11:50|5455.64|5455.14|5455.89|5455.39|5456.14|5455.64|5455.64|5455.14|319
1725909120000|2024-09-09 19:12:00|5455.39|5454.89|5455.89|5455.39|5455.89|5455.39|5455.26|5454.76|441
1725909130000|2024-09-09 19:12:10|5455.76|5455.26|5456.14|5455.64|5456.14|5455.64|5455.64|5455.14|254
1725909140000|2024-09-09 19:12:20|5456.01|5455.51|5455.39|5454.89|5456.14|5455.64|5455.39|5454.89|221
1725909150000|2024-09-09 19:12:30|5455.51|5455.01|5455.26|5454.76|5455.64|5455.14|5455.26|5454.76|235
1725909160000|2024-09-09 19:12:40|5455.14|5454.64|5455.89|5455.39|5455.89|5455.39|5455.14|5454.64|149
1725909170000|2024-09-09 19:12:50|5455.64|5455.14|5456.14|5455.64|5456.14|5455.64|5455.64|5455.14|158
1725909180000|2024-09-09 19:13:00|5455.89|5455.39|5456.39|5455.89|5456.39|5455.89|5455.89|5455.39|166
1725909190000|2024-09-09 19:13:10|5456.64|5456.14|5455.89|5455.39|5456.64|5456.14|5455.64|5455.14|215
1725909200000|2024-09-09 19:13:20|5455.76|5455.26|5455.89|5455.39|5455.89|5455.39|5455.64|5455.14|140
1725909210000|2024-09-09 19:13:30|5456.14|5455.64|5456.39|5455.89|5456.39|5455.89|5455.89|5455.39|156
1725909220000|2024-09-09 19:13:40|5456.51|5456.01|5455.89|5455.39|5456.64|5456.14|5455.64|5455.14|201
1725909230000|2024-09-09 19:13:50|5456.14|5455.64|5456.89|5456.39|5457.01|5456.51|5456.01|5455.51|160
1725909240000|2024-09-09 19:14:00|5457.01|5456.51|5456.14|5455.64|5457.14|5456.64|5456.14|5455.64|182
1725909250000|2024-09-09 19:14:10|5455.39|5454.89|5454.89|5454.39|5455.64|5455.14|5454.64|5454.14|369
1725909260000|2024-09-09 19:14:20|5455.01|5454.51|5455.14|5454.64|5455.26|5454.76|5454.89|5454.39|125
1725909270000|2024-09-09 19:14:30|5455.39|5454.89|5454.89|5454.39|5455.39|5454.89|5454.64|5454.14|185
1725909280000|2024-09-09 19:14:40|5454.76|5454.26|5455.26|5454.76|5455.39|5454.89|5454.64|5454.14|152
1725909290000|2024-09-09 19:14:50|5455.39|5454.89|5455.39|5454.89|5455.89|5455.39|5455.26|5454.76|325
1725909300000|2024-09-09 19:15:00|5455.51|5455.01|5455.89|5455.39|5455.89|5455.39|5455.39|5454.89|212
1725909310000|2024-09-09 19:15:10|5456.01|5455.51|5456.64|5456.14|5456.64|5456.14|5456.01|5455.51|196
1725909320000|2024-09-09 19:15:20|5456.39|5455.89|5456.89|5456.39|5456.89|5456.39|5456.14|5455.64|249
1725909330000|2024-09-09 19:15:30|5456.64|5456.14|5457.14|5456.64|5457.14|5456.64|5456.64|5456.14|91
1725909340000|2024-09-09 19:15:40|5457.26|5456.76|5457.64|5457.14|5457.64|5457.14|5457.14|5456.64|253
1725909350000|2024-09-09 19:15:50|5457.39|5456.89|5457.39|5456.89|5457.64|5457.14|5457.14|5456.64|526
1725909360000|2024-09-09 19:16:00|5457.14|5456.64|5456.89|5456.39|5457.64|5457.14|5456.89|5456.39|318
1725909370000|2024-09-09 19:16:10|5457.14|5456.64|5457.39|5456.89|5457.39|5456.89|5456.64|5456.14|307
1725909380000|2024-09-09 19:16:20|5457.64|5457.14|5457.64|5457.14|5457.89|5457.39|5457.51|5457.01|503
1725909390000|2024-09-09 19:16:30|5457.76|5457.26|5458.14|5457.64|5458.39|5457.89|5457.64|5457.14|369
1725909400000|2024-09-09 19:16:40|5458.01|5457.51|5457.64|5457.14|5458.01|5457.51|5457.64|5457.14|96
1725909410000|2024-09-09 19:16:50|5457.76|5457.26|5458.14|5457.64|5458.14|5457.64|5457.64|5457.14|276
1725909420000|2024-09-09 19:17:00|5458.26|5457.76|5458.39|5457.89|5458.89|5458.39|5458.26|5457.76|339
1725909430000|2024-09-09 19:17:10|5458.14|5457.64|5458.89|5458.39|5458.89|5458.39|5457.89|5457.39|243
1725909440000|2024-09-09 19:17:20|5459.14|5458.64|5458.64|5458.14|5459.14|5458.64|5458.64|5458.14|288
1725909450000|2024-09-09 19:17:30|5458.39|5457.89|5457.89|5457.39|5458.64|5458.14|5457.89|5457.39|410
1725909460000|2024-09-09 19:17:40|5458.14|5457.64|5458.39|5457.89|5458.39|5457.89|5458.14|5457.64|170
1725909470000|2024-09-09 19:17:50|5458.51|5458.01|5458.14|5457.64|5458.64|5458.14|5458.14|5457.64|138
1725909480000|2024-09-09 19:18:00|5458.01|5457.51|5457.51|5457.01|5458.14|5457.64|5457.39|5456.89|246
1725909490000|2024-09-09 19:18:10|5457.39|5456.89|5457.14|5456.64|5457.39|5456.89|5457.14|5456.64|217
1725909500000|2024-09-09 19:18:20|5457.39|5456.89|5457.39|5456.89|5457.39|5456.89|5456.89|5456.39|450
1725909510000|2024-09-09 19:18:30|5457.14|5456.64|5456.76|5456.26|5457.14|5456.64|5456.76|5456.26|140
1725909520000|2024-09-09 19:18:40|5456.89|5456.39|5456.39|5455.89|5457.14|5456.64|5456.14|5455.64|376
1725909530000|2024-09-09 19:18:50|5456.64|5456.14|5456.39|5455.89|5456.64|5456.14|5456.39|5455.89|180
1725909540000|2024-09-09 19:19:00|5456.64|5456.14|5456.64|5456.14|5456.64|5456.14|5456.26|5455.76|94
1725909550000|2024-09-09 19:19:10|5456.51|5456.01|5455.89|5455.39|5456.64|5456.14|5455.89|5455.39|536
1725909560000|2024-09-09 19:19:20|5456.01|5455.51|5457.14|5456.64|5457.14|5456.64|5456.01|5455.51|298
1725909570000|2024-09-09 19:19:30|5457.26|5456.76|5456.64|5456.14|5457.26|5456.76|5456.64|5456.14|132
1725909580000|2024-09-09 19:19:40|5456.76|5456.26|5456.64|5456.14|5456.76|5456.26|5456.64|5456.14|53
1725909590000|2024-09-09 19:19:50|5456.39|5455.89|5455.89|5455.39|5456.39|5455.89|5455.64|5455.14|364
1725909600000|2024-09-09 19:20:00|5455.64|5455.14|5455.89|5455.39|5456.14|5455.64|5455.64|5455.14|192
1725909610000|2024-09-09 19:20:10|5455.64|5455.14|5454.64|5454.14|5455.76|5455.26|5454.39|5453.89|1483
1725909620000|2024-09-09 19:20:20|5454.76|5454.26|5455.14|5454.64|5455.39|5454.89|5454.76|5454.26|585
1725909630000|2024-09-09 19:20:30|5455.26|5454.76|5454.89|5454.39|5455.39|5454.89|5454.39|5453.89|315
1725909640000|2024-09-09 19:20:40|5454.64|5454.14|5454.89|5454.39|5454.89|5454.39|5454.64|5454.14|102
1725909650000|2024-09-09 19:20:50|5454.64|5454.14|5454.64|5454.14|5454.76|5454.26|5454.39|5453.89|274
1725909660000|2024-09-09 19:21:00|5454.39|5453.89|5452.39|5451.89|5454.64|5454.14|5451.64|5451.14|1213
1725909670000|2024-09-09 19:21:10|5452.14|5451.64|5453.14|5452.64|5453.14|5452.64|5452.14|5451.64|527
1725909680000|2024-09-09 19:21:20|5453.26|5452.76|5453.64|5453.14|5453.64|5453.14|5453.14|5452.64|487
1725909690000|2024-09-09 19:21:30|5453.89|5453.39|5453.39|5452.89|5453.89|5453.39|5453.26|5452.76|314
1725909700000|2024-09-09 19:21:40|5453.14|5452.64|5454.14|5453.64|5454.14|5453.64|5453.14|5452.64|279
1725909710000|2024-09-09 19:21:50|5453.89|5453.39|5453.64|5453.14|5454.14|5453.64|5453.64|5453.14|293
1725909720000|2024-09-09 19:22:00|5453.89|5453.39|5454.14|5453.64|5454.26|5453.76|5453.64|5453.14|260
1725909730000|2024-09-09 19:22:10|5453.89|5453.39|5454.01|5453.51|5454.39|5453.89|5453.89|5453.39|214
1725909740000|2024-09-09 19:22:20|5454.14|5453.64|5454.39|5453.89|5454.64|5454.14|5453.89|5453.39|270
1725909750000|2024-09-09 19:22:30|5454.51|5454.01|5454.51|5454.01|5454.64|5454.14|5454.14|5453.64|413
1725909760000|2024-09-09 19:22:40|5454.39|5453.89|5454.39|5453.89|5454.51|5454.01|5454.14|5453.64|89
1725909770000|2024-09-09 19:22:50|5454.26|5453.76|5453.39|5452.89|5454.39|5453.89|5453.39|5452.89|186
1725909780000|2024-09-09 19:23:00|5453.64|5453.14|5452.14|5451.64|5453.64|5453.14|5452.14|5451.64|517
1725909790000|2024-09-09 19:23:10|5452.39|5451.89|5452.89|5452.39|5453.14|5452.64|5452.39|5451.89|245
1725909800000|2024-09-09 19:23:20|5453.14|5452.64|5452.64|5452.14|5453.14|5452.64|5452.51|5452.01|292
1725909810000|2024-09-09 19:23:30|5452.89|5452.39|5452.64|5452.14|5453.01|5452.51|5452.39|5451.89|239
1725909820000|2024-09-09 19:23:40|5452.39|5451.89|5453.14|5452.64|5453.14|5452.64|5452.39|5451.89|167
1725909830000|2024-09-09 19:23:50|5453.01|5452.51|5454.39|5453.89|5454.39|5453.89|5453.01|5452.51|345
1725909840000|2024-09-09 19:24:00|5454.26|5453.76|5454.39|5453.89|5454.64|5454.14|5454.26|5453.76|201
1725909850000|2024-09-09 19:24:10|5454.14|5453.64|5455.14|5454.64|5455.14|5454.64|5454.14|5453.64|240
1725909860000|2024-09-09 19:24:20|5455.39|5454.89|5454.76|5454.26|5455.39|5454.89|5454.64|5454.14|802
1725909870000|2024-09-09 19:24:30|5454.64|5454.14|5455.14|5454.64|5455.14|5454.64|5454.39|5453.89|873
1725909880000|2024-09-09 19:24:40|5455.39|5454.89|5455.39|5454.89|5455.64|5455.14|5455.14|5454.64|221
1725909890000|2024-09-09 19:24:50|5455.64|5455.14|5455.64|5455.14|5455.64|5455.14|5455.39|5454.89|486
1725909900000|2024-09-09 19:25:00|5455.39|5454.89|5454.64|5454.14|5455.39|5454.89|5454.64|5454.14|528
1725909910000|2024-09-09 19:25:10|5454.39|5453.89|5455.14|5454.64|5455.39|5454.89|5454.39|5453.89|170
1725909920000|2024-09-09 19:25:20|5454.89|5454.39|5455.89|5455.39|5456.39|5455.89|5454.89|5454.39|355
1725909930000|2024-09-09 19:25:30|||||||||177
1725909940000|2024-09-09 19:25:40|5456.01|5455.51|5455.89|5455.39|5456.01|5455.51|5455.39|5454.89|211
1725909950000|2024-09-09 19:25:50|5455.64|5455.14|5455.39|5454.89|5455.76|5455.26|5455.39|5454.89|150
1725909960000|2024-09-09 19:26:00|5455.64|5455.14|5455.64|5455.14|5455.64|5455.14|5454.89|5454.39|297
1725909970000|2024-09-09 19:26:10|5455.89|5455.39|5455.89|5455.39|5456.14|5455.64|5455.64|5455.14|234
1725909980000|2024-09-09 19:26:20|5456.14|5455.64|5457.14|5456.64|5457.14|5456.64|5456.14|5455.64|249
1725909990000|2024-09-09 19:26:30|5457.64|5457.14|5457.64|5457.14|5458.14|5457.64|5457.39|5456.89|801
1725910000000|2024-09-09 19:26:40|5457.76|5457.26|5457.14|5456.64|5457.76|5457.26|5457.14|5456.64|180
1725910010000|2024-09-09 19:26:50|5457.26|5456.76|5457.14|5456.64|5457.39|5456.89|5457.01|5456.51|257
1725910020000|2024-09-09 19:27:00|5456.89|5456.39|5457.39|5456.89|5457.39|5456.89|5456.89|5456.39|261
1725910030000|2024-09-09 19:27:10|5457.64|5457.14|5457.89|5457.39|5457.89|5457.39|5457.64|5457.14|462
1725910040000|2024-09-09 19:27:20|5458.14|5457.64|5458.89|5458.39|5459.14|5458.64|5458.14|5457.64|805
1725910050000|2024-09-09 19:27:30|5459.01|5458.51|5459.64|5459.14|5459.64|5459.14|5458.89|5458.39|721
1725910060000|2024-09-09 19:27:40|5459.39|5458.89|5458.89|5458.39|5459.89|5459.39|5458.89|5458.39|746
1725910070000|2024-09-09 19:27:50|5459.14|5458.64|5459.14|5458.64|5459.39|5458.89|5458.89|5458.39|1105
1725910080000|2024-09-09 19:28:00|5458.89|5458.39|5458.89|5458.39|5459.14|5458.64|5458.89|5458.39|252
1725910090000|2024-09-09 19:28:10|5459.14|5458.64|5459.39|5458.89|5459.39|5458.89|5459.01|5458.51|441
1725910100000|2024-09-09 19:28:20|5459.51|5459.01|5460.01|5459.51|5460.14|5459.64|5459.51|5459.01|334
1725910110000|2024-09-09 19:28:30|5459.89|5459.39|5460.14|5459.64|5460.14|5459.64|5459.64|5459.14|174
1725910120000|2024-09-09 19:28:40|5460.64|5460.14|5460.39|5459.89|5461.01|5460.51|5460.39|5459.89|490
1725910130000|2024-09-09 19:28:50|5460.14|5459.64|5461.39|5460.89|5461.39|5460.89|5460.14|5459.64|341
1725910140000|2024-09-09 19:29:00|5461.14|5460.64|5462.14|5461.64|5462.64|5462.14|5461.14|5460.64|994
1725910150000|2024-09-09 19:29:10|5461.89|5461.39|5462.14|5461.64|5462.14|5461.64|5461.89|5461.39|438
1725910160000|2024-09-09 19:29:20|5461.89|5461.39|5462.14|5461.64|5462.14|5461.64|5461.89|5461.39|164
1725910170000|2024-09-09 19:29:30|5462.64|5462.14|5463.14|5462.64|5463.39|5462.89|5462.64|5462.14|547
1725910180000|2024-09-09 19:29:40|5462.89|5462.39|5462.89|5462.39|5463.14|5462.64|5462.76|5462.26|284
1725910190000|2024-09-09 19:29:50|5463.01|5462.51|5462.89|5462.39|5463.14|5462.64|5462.89|5462.39|765
1725910200000|2024-09-09 19:30:00|5463.14|5462.64|5462.89|5462.39|5463.39|5462.89|5462.64|5462.14|932
1725910210000|2024-09-09 19:30:10|5462.64|5462.14|5462.64|5462.14|5462.89|5462.39|5462.14|5461.64|1129
1725910220000|2024-09-09 19:30:20|5462.39|5461.89|5462.14|5461.64|5462.89|5462.39|5461.89|5461.39|587
1725910230000|2024-09-09 19:30:30|5462.39|5461.89|5462.39|5461.89|5462.89|5462.39|5462.26|5461.76|628
1725910240000|2024-09-09 19:30:40|5462.64|5462.14|5463.39|5462.89|5463.89|5463.39|5462.39|5461.89|973
1725910250000|2024-09-09 19:30:50|5463.14|5462.64|5463.14|5462.64|5463.39|5462.89|5463.14|5462.64|245
1725910260000|2024-09-09 19:31:00|5463.26|5462.76|5462.64|5462.14|5463.39|5462.89|5462.64|5462.14|264
1725910270000|2024-09-09 19:31:10|5462.39|5461.89|5461.89|5461.39|5462.39|5461.89|5461.39|5460.89|746
1725910280000|2024-09-09 19:31:20|5461.64|5461.14|5462.64|5462.14|5462.64|5462.14|5461.64|5461.14|407
1725910290000|2024-09-09 19:31:30|5462.89|5462.39|5463.14|5462.64|5463.14|5462.64|5462.64|5462.14|223
1725910300000|2024-09-09 19:31:40|5463.39|5462.89|5463.14|5462.64|5463.39|5462.89|5463.14|5462.64|262
1725910310000|2024-09-09 19:31:50|5463.26|5462.76|5463.39|5462.89|5463.39|5462.89|5463.14|5462.64|675
1725910320000|2024-09-09 19:32:00|5463.64|5463.14|5463.89|5463.39|5464.14|5463.64|5463.64|5463.14|614
1725910330000|2024-09-09 19:32:10|5464.39|5463.89|5466.39|5465.89|5466.64|5466.14|5464.39|5463.89|1642
1725910340000|2024-09-09 19:32:20|5466.14|5465.64|5466.64|5466.14|5466.64|5466.14|5466.14|5465.64|667
1725910350000|2024-09-09 19:32:30|5466.89|5466.39|5465.64|5465.14|5466.89|5466.39|5465.64|5465.14|757
1725910360000|2024-09-09 19:32:40|5465.89|5465.39|5466.64|5466.14|5466.89|5466.39|5465.89|5465.39|383
1725910370000|2024-09-09 19:32:50|5466.39|5465.89|5466.14|5465.64|5466.64|5466.14|5466.14|5465.64|567
1725910380000|2024-09-09 19:33:00|5465.89|5465.39|5464.64|5464.14|5465.89|5465.39|5464.64|5464.14|891
1725910390000|2024-09-09 19:33:10|5464.89|5464.39|5464.64|5464.14|5464.89|5464.39|5464.39|5463.89|521
1725910400000|2024-09-09 19:33:20|5464.89|5464.39|5464.89|5464.39|5464.89|5464.39|5464.64|5464.14|483
1725910410000|2024-09-09 19:33:30|5464.64|5464.14|5463.89|5463.39|5464.89|5464.39|5463.89|5463.39|191
1725910420000|2024-09-09 19:33:40|5464.01|5463.51|5464.64|5464.14|5464.64|5464.14|5463.89|5463.39|239
1725910430000|2024-09-09 19:33:50|5464.39|5463.89|5464.64|5464.14|5464.64|5464.14|5464.14|5463.64|240
1725910440000|2024-09-09 19:34:00|5464.89|5464.39|5463.89|5463.39|5464.89|5464.39|5463.89|5463.39|395
1725910450000|2024-09-09 19:34:10|5463.39|5462.89|5463.39|5462.89|5463.64|5463.14|5463.14|5462.64|457
1725910460000|2024-09-09 19:34:20|5463.64|5463.14|5462.39|5461.89|5463.64|5463.14|5461.76|5461.26|876
1725910470000|2024-09-09 19:34:30|5462.64|5462.14|5462.89|5462.39|5462.89|5462.39|5462.14|5461.64|326
1725910480000|2024-09-09 19:34:40|5463.01|5462.51|5463.39|5462.89|5463.39|5462.89|5462.64|5462.14|290
1725910490000|2024-09-09 19:34:50|5463.14|5462.64|5463.14|5462.64|5463.39|5462.89|5462.89|5462.39|257
1725910500000|2024-09-09 19:35:00|5463.39|5462.89|5462.39|5461.89|5463.64|5463.14|5462.39|5461.89|335
1725910510000|2024-09-09 19:35:10|5462.14|5461.64|5463.01|5462.51|5463.01|5462.51|5462.14|5461.64|449
1725910520000|2024-09-09 19:35:20|5463.14|5462.64|5463.64|5463.14|5464.14|5463.64|5463.14|5462.64|429
1725910530000|2024-09-09 19:35:30|5463.76|5463.26|5464.39|5463.89|5464.39|5463.89|5463.76|5463.26|71
1725910540000|2024-09-09 19:35:40|5464.51|5464.01|5464.39|5463.89|5464.64|5464.14|5464.26|5463.76|339
1725910550000|2024-09-09 19:35:50|5464.51|5464.01|5464.89|5464.39|5465.14|5464.64|5464.39|5463.89|693
1725910560000|2024-09-09 19:36:00|5464.64|5464.14|5464.89|5464.39|5464.89|5464.39|5463.89|5463.39|367
1725910570000|2024-09-09 19:36:10|5465.39|5464.89|5465.64|5465.14|5465.89|5465.39|5465.14|5464.64|865
1725910580000|2024-09-09 19:36:20|5465.51|5465.01|5466.39|5465.89|5466.39|5465.89|5465.51|5465.01|745
1725910590000|2024-09-09 19:36:30|5466.64|5466.14|5466.64|5466.14|5467.01|5466.51|5466.39|5465.89|1379
1725910600000|2024-09-09 19:36:40|5466.76|5466.26|5466.76|5466.26|5467.64|5467.14|5466.39|5465.89|3588
1725910610000|2024-09-09 19:36:50|5466.64|5466.14|5466.89|5466.39|5466.89|5466.39|5466.64|5466.14|469
1725910620000|2024-09-09 19:37:00|5467.14|5466.64|5466.39|5465.89|5467.14|5466.64|5466.39|5465.89|656
1725910630000|2024-09-09 19:37:10|5466.26|5465.76|5465.39|5464.89|5466.26|5465.76|5465.14|5464.64|1255
1725910640000|2024-09-09 19:37:20|5465.14|5464.64|5465.64|5465.14|5465.64|5465.14|5464.89|5464.39|548
1725910650000|2024-09-09 19:37:30|5465.39|5464.89|5465.89|5465.39|5465.89|5465.39|5465.39|5464.89|466
1725910660000|2024-09-09 19:37:40|5465.76|5465.26|5465.14|5464.64|5465.89|5465.39|5465.14|5464.64|435
1725910670000|2024-09-09 19:37:50|5465.26|5464.76|5464.64|5464.14|5465.26|5464.76|5464.64|5464.14|590
1725910680000|2024-09-09 19:38:00|5464.39|5463.89|5463.39|5462.89|5464.39|5463.89|5462.89|5462.39|1375
1725910690000|2024-09-09 19:38:10|5463.14|5462.64|5462.89|5462.39|5463.64|5463.14|5462.89|5462.39|298
1725910700000|2024-09-09 19:38:20|5462.39|5461.89|5462.64|5462.14|5462.89|5462.39|5462.39|5461.89|380
1725910710000|2024-09-09 19:38:30|5462.39|5461.89|5462.89|5462.39|5462.89|5462.39|5462.39|5461.89|323
1725910720000|2024-09-09 19:38:40|5462.64|5462.14|5462.64|5462.14|5462.64|5462.14|5462.14|5461.64|245
1725910730000|2024-09-09 19:38:50|5462.89|5462.39|5462.64|5462.14|5462.89|5462.39|5462.39|5461.89|593
1725910740000|2024-09-09 19:39:00|5462.51|5462.01|5463.14|5462.64|5463.14|5462.64|5462.51|5462.01|373
1725910750000|2024-09-09 19:39:10|5463.64|5463.14|5462.64|5462.14|5463.64|5463.14|5462.64|5462.14|344
1725910760000|2024-09-09 19:39:20|5462.39|5461.89|5463.89|5463.39|5463.89|5463.39|5462.39|5461.89|481
1725910770000|2024-09-09 19:39:30|5464.14|5463.64|5464.39|5463.89|5464.64|5464.14|5464.14|5463.64|295
1725910780000|2024-09-09 19:39:40|5464.26|5463.76|5463.64|5463.14|5464.39|5463.89|5463.64|5463.14|354
1725910790000|2024-09-09 19:39:50|5463.89|5463.39|5463.89|5463.39|5463.89|5463.39|5463.64|5463.14|86
1725910800000|2024-09-09 19:40:00|5464.14|5463.64|5464.89|5464.39|5464.89|5464.39|5464.14|5463.64|443
1725910810000|2024-09-09 19:40:10|5465.01|5464.51|5465.64|5465.14|5465.64|5465.14|5465.01|5464.51|305
1725910820000|2024-09-09 19:40:20|5465.89|5465.39|5466.14|5465.64|5466.14|5465.64|5465.89|5465.39|365
1725910830000|2024-09-09 19:40:30|5465.89|5465.39|5465.89|5465.39|5466.14|5465.64|5465.64|5465.14|245
1725910840000|2024-09-09 19:40:40|5466.14|5465.64|5466.64|5466.14|5466.89|5466.39|5466.14|5465.64|370
1725910850000|2024-09-09 19:40:50|5466.89|5466.39|5467.39|5466.89|5467.39|5466.89|5466.64|5466.14|368
1725910860000|2024-09-09 19:41:00|5467.14|5466.64|5467.39|5466.89|5467.64|5467.14|5467.14|5466.64|684
1725910870000|2024-09-09 19:41:10|5467.64|5467.14|5468.14|5467.64|5468.14|5467.64|5467.64|5467.14|547
1725910880000|2024-09-09 19:41:20|5467.89|5467.39|5466.64|5466.14|5467.89|5467.39|5466.51|5466.01|869
1725910890000|2024-09-09 19:41:30|5466.89|5466.39|5466.89|5466.39|5467.14|5466.64|5466.89|5466.39|547
1725910900000|2024-09-09 19:41:40|5466.76|5466.26|5467.14|5466.64|5467.14|5466.64|5466.76|5466.26|277
1725910910000|2024-09-09 19:41:50|5467.01|5466.51|5467.64|5467.14|5467.64|5467.14|5466.89|5466.39|432
1725910920000|2024-09-09 19:42:00|5467.89|5467.39|5467.39|5466.89|5468.14|5467.64|5467.39|5466.89|606
1725910930000|2024-09-09 19:42:10|5466.89|5466.39|5467.14|5466.64|5467.14|5466.64|5466.64|5466.14|287
1725910940000|2024-09-09 19:42:20|5466.89|5466.39|5467.14|5466.64|5467.14|5466.64|5466.64|5466.14|454
1725910950000|2024-09-09 19:42:30|5467.26|5466.76|5468.14|5467.64|5468.14|5467.64|5467.26|5466.76|703
1725910960000|2024-09-09 19:42:40|5467.89|5467.39|5467.64|5467.14|5467.89|5467.39|5467.39|5466.89|273
1725910970000|2024-09-09 19:42:50|5467.89|5467.39|5467.64|5467.14|5468.14|5467.64|5467.64|5467.14|449
1725910980000|2024-09-09 19:43:00|5467.39|5466.89|5468.64|5468.14|5468.64|5468.14|5467.14|5466.64|740
1725910990000|2024-09-09 19:43:10|5468.51|5468.01|5468.14|5467.64|5468.64|5468.14|5467.89|5467.39|402
1725911000000|2024-09-09 19:43:20|5468.01|5467.51|5466.89|5466.39|5468.01|5467.51|5466.89|5466.39|271
1725911010000|2024-09-09 19:43:30|5467.14|5466.64|5466.64|5466.14|5467.14|5466.64|5466.39|5465.89|343
1725911020000|2024-09-09 19:43:40|5466.89|5466.39|5465.64|5465.14|5466.89|5466.39|5465.64|5465.14|443
1725911030000|2024-09-09 19:43:50|5465.89|5465.39|5466.01|5465.51|5466.01|5465.51|5465.89|5465.39|222
1725911040000|2024-09-09 19:44:00|5465.89|5465.39|5465.39|5464.89|5465.89|5465.39|5465.14|5464.64|360
1725911050000|2024-09-09 19:44:10|5465.64|5465.14|5465.64|5465.14|5466.14|5465.64|5465.64|5465.14|290
1725911060000|2024-09-09 19:44:20|5465.76|5465.26|5466.39|5465.89|5466.64|5466.14|5465.64|5465.14|272
1725911070000|2024-09-09 19:44:30|5466.51|5466.01|5467.39|5466.89|5467.64|5467.14|5466.39|5465.89|349
1725911080000|2024-09-09 19:44:40|5467.64|5467.14|5466.89|5466.39|5467.64|5467.14|5466.89|5466.39|248
1725911090000|2024-09-09 19:44:50|5466.64|5466.14|5466.14|5465.64|5466.64|5466.14|5466.14|5465.64|274
1725911100000|2024-09-09 19:45:00|5465.89|5465.39|5465.64|5465.14|5465.89|5465.39|5465.39|5464.89|719
1725911110000|2024-09-09 19:45:10|5465.89|5465.39|5465.64|5465.14|5466.39|5465.89|5465.64|5465.14|466
1725911120000|2024-09-09 19:45:20|5465.39|5464.89|5464.14|5463.64|5465.64|5465.14|5463.89|5463.39|552
1725911130000|2024-09-09 19:45:30|5464.39|5463.89|5463.64|5463.14|5464.39|5463.89|5463.39|5462.89|373
1725911140000|2024-09-09 19:45:40|5463.89|5463.39|5462.64|5462.14|5464.14|5463.64|5462.64|5462.14|391
1725911150000|2024-09-09 19:45:50|5462.89|5462.39|5461.64|5461.14|5462.89|5462.39|5461.39|5460.89|949
1725911160000|2024-09-09 19:46:00|5461.89|5461.39|5462.39|5461.89|5462.64|5462.14|5461.89|5461.39|471
1725911170000|2024-09-09 19:46:10|5462.51|5462.01|5462.14|5461.64|5462.51|5462.01|5461.76|5461.26|375
1725911180000|2024-09-09 19:46:20|5461.89|5461.39|5462.14|5461.64|5462.14|5461.64|5461.39|5460.89|639
1725911190000|2024-09-09 19:46:30|5462.26|5461.76|5463.39|5462.89|5463.39|5462.89|5462.26|5461.76|544
1725911200000|2024-09-09 19:46:40|5463.51|5463.01|5463.14|5462.64|5463.51|5463.01|5462.89|5462.39|426
1725911210000|2024-09-09 19:46:50|5462.89|5462.39|5463.89|5463.39|5463.89|5463.39|5462.89|5462.39|556
1725911220000|2024-09-09 19:47:00|5463.64|5463.14|5463.89|5463.39|5464.14|5463.64|5463.64|5463.14|326
1725911230000|2024-09-09 19:47:10|5463.76|5463.26|5464.89|5464.39|5464.89|5464.39|5463.64|5463.14|388
1725911240000|2024-09-09 19:47:20|5465.14|5464.64|5465.64|5465.14|5465.64|5465.14|5465.14|5464.64|614
1725911250000|2024-09-09 19:47:30|5465.51|5465.01|5466.39|5465.89|5466.39|5465.89|5465.39|5464.89|427
1725911260000|2024-09-09 19:47:40|5466.26|5465.76|5465.89|5465.39|5466.26|5465.76|5465.64|5465.14|403
1725911270000|2024-09-09 19:47:50|5466.14|5465.64|5466.14|5465.64|5466.39|5465.89|5466.14|5465.64|242
1725911280000|2024-09-09 19:48:00|5465.89|5465.39|5464.39|5463.89|5465.89|5465.39|5464.39|5463.89|400
1725911290000|2024-09-09 19:48:10|5464.64|5464.14|5464.39|5463.89|5464.64|5464.14|5463.89|5463.39|363
1725911300000|2024-09-09 19:48:20|5464.64|5464.14|5464.64|5464.14|5464.76|5464.26|5464.39|5463.89|267
1725911310000|2024-09-09 19:48:30|5464.51|5464.01|5464.64|5464.14|5464.64|5464.14|5464.39|5463.89|147
1725911320000|2024-09-09 19:48:40|5464.89|5464.39|5464.39|5463.89|5465.14|5464.64|5464.39|5463.89|303
1725911330000|2024-09-09 19:48:50|5464.64|5464.14|5464.14|5463.64|5464.64|5464.14|5464.14|5463.64|234
1725911340000|2024-09-09 19:49:00|5463.89|5463.39|5465.39|5464.89|5465.51|5465.01|5463.89|5463.39|476
1725911350000|2024-09-09 19:49:10|5465.14|5464.64|5464.39|5463.89|5465.14|5464.64|5464.39|5463.89|317
1725911360000|2024-09-09 19:49:20|5464.26|5463.76|5464.14|5463.64|5464.26|5463.76|5463.89|5463.39|147
1725911370000|2024-09-09 19:49:30|5464.39|5463.89|5464.64|5464.14|5464.89|5464.39|5464.39|5463.89|271
1725911380000|2024-09-09 19:49:40|5464.76|5464.26|5463.89|5463.39|5464.89|5464.39|5463.89|5463.39|237
1725911390000|2024-09-09 19:49:50|5463.64|5463.14|5463.76|5463.26|5463.89|5463.39|5463.39|5462.89|327
1725911400000|2024-09-09 19:50:00|5463.89|5463.39|5465.64|5465.14|5466.39|5465.89|5462.01|5461.51|2922
1725911410000|2024-09-09 19:50:10|5466.14|5465.64|5465.64|5465.14|5466.89|5466.39|5464.89|5464.39|1040
1725911420000|2024-09-09 19:50:20|5465.39|5464.89|5464.89|5464.39|5465.39|5464.89|5464.64|5464.14|700
1725911430000|2024-09-09 19:50:30|5464.64|5464.14|5464.89|5464.39|5465.89|5465.39|5464.64|5464.14|571
1725911440000|2024-09-09 19:50:40|5464.64|5464.14|5463.89|5463.39|5464.64|5464.14|5463.14|5462.64|657
1725911450000|2024-09-09 19:50:50|5463.76|5463.26|5463.64|5463.14|5463.89|5463.39|5462.89|5462.39|775
1725911460000|2024-09-09 19:51:00|5463.51|5463.01|5463.76|5463.26|5464.14|5463.64|5463.39|5462.89|566
1725911470000|2024-09-09 19:51:10|5463.64|5463.14|5463.64|5463.14|5463.64|5463.14|5462.39|5461.89|626
1725911480000|2024-09-09 19:51:20|5463.39|5462.89|5464.64|5464.14|5464.89|5464.39|5463.39|5462.89|481
1725911490000|2024-09-09 19:51:30|5464.39|5463.89|5463.39|5462.89|5464.39|5463.89|5463.39|5462.89|322
1725911500000|2024-09-09 19:51:40|5463.14|5462.64|5462.64|5462.14|5463.14|5462.64|5462.64|5462.14|373
1725911510000|2024-09-09 19:51:50|5462.89|5462.39|5462.64|5462.14|5462.89|5462.39|5462.39|5461.89|363
1725911520000|2024-09-09 19:52:00|5462.51|5462.01|5459.64|5459.14|5462.51|5462.01|5459.39|5458.89|1715
1725911530000|2024-09-09 19:52:10|5459.89|5459.39|5460.39|5459.89|5460.39|5459.89|5458.14|5457.64|1146
1725911540000|2024-09-09 19:52:20|5460.14|5459.64|5462.14|5461.64|5462.14|5461.64|5460.14|5459.64|839
1725911550000|2024-09-09 19:52:30|5462.26|5461.76|5462.89|5462.39|5463.64|5463.14|5462.26|5461.76|765
1725911560000|2024-09-09 19:52:40|5462.64|5462.14|5462.89|5462.39|5462.89|5462.39|5462.01|5461.51|366
1725911570000|2024-09-09 19:52:50|5462.64|5462.14|5463.14|5462.64|5463.51|5463.01|5462.39|5461.89|430
1725911580000|2024-09-09 19:53:00|5463.39|5462.89|5462.26|5461.76|5463.89|5463.39|5462.14|5461.64|691
1725911590000|2024-09-09 19:53:10|5462.14|5461.64|5462.14|5461.64|5462.14|5461.64|5461.39|5460.89|479
1725911600000|2024-09-09 19:53:20|5462.39|5461.89|5460.64|5460.14|5462.39|5461.89|5460.64|5460.14|703
1725911610000|2024-09-09 19:53:30|5460.51|5460.01|5459.64|5459.14|5460.51|5460.01|5459.64|5459.14|731
1725911620000|2024-09-09 19:53:40|5459.14|5458.64|5458.64|5458.14|5459.39|5458.89|5458.39|5457.89|734
1725911630000|2024-09-09 19:53:50|5458.14|5457.64|5457.89|5457.39|5458.14|5457.64|5456.89|5456.39|1476
1725911640000|2024-09-09 19:54:00|5458.14|5457.64|5459.14|5458.64|5459.14|5458.64|5458.14|5457.64|1018
1725911650000|2024-09-09 19:54:10|5458.64|5458.14|5459.14|5458.64|5459.14|5458.64|5458.51|5458.01|727
1725911660000|2024-09-09 19:54:20|5458.89|5458.39|5458.89|5458.39|5459.39|5458.89|5458.64|5458.14|524
1725911670000|2024-09-09 19:54:30|5459.01|5458.51|5460.64|5460.14|5460.89|5460.39|5459.01|5458.51|730
1725911680000|2024-09-09 19:54:40|5461.51|5461.01|5462.89|5462.39|5463.14|5462.64|5461.51|5461.01|1798
1725911690000|2024-09-09 19:54:50|5462.64|5462.14|5463.39|5462.89|5463.39|5462.89|5462.64|5462.14|795
1725911700000|2024-09-09 19:55:00|5464.89|5464.39|5463.89|5463.39|5464.89|5464.39|5463.89|5463.39|4115
1725911710000|2024-09-09 19:55:10|5463.39|5462.89|5464.01|5463.51|5464.39|5463.89|5463.39|5462.89|1043
1725911720000|2024-09-09 19:55:20|5464.39|5463.89|5464.14|5463.64|5464.39|5463.89|5463.89|5463.39|639
1725911730000|2024-09-09 19:55:30|5464.39|5463.89|5464.89|5464.39|5465.14|5464.64|5464.39|5463.89|1025
1725911740000|2024-09-09 19:55:40|5465.14|5464.64|5465.64|5465.14|5465.89|5465.39|5465.14|5464.64|1286
1725911750000|2024-09-09 19:55:50|5465.39|5464.89|5465.64|5465.14|5466.39|5465.89|5465.39|5464.89|1242
1725911760000|2024-09-09 19:56:00|5465.89|5465.39|5466.14|5465.64|5466.14|5465.64|5465.39|5464.89|763
1725911770000|2024-09-09 19:56:10|5466.39|5465.89|5466.39|5465.89|5466.89|5466.39|5466.39|5465.89|1255
1725911780000|2024-09-09 19:56:20|5466.26|5465.76|5465.14|5464.64|5466.39|5465.89|5464.64|5464.14|1102
1725911790000|2024-09-09 19:56:30|5464.89|5464.39|5464.89|5464.39|5465.39|5464.89|5464.64|5464.14|1240
1725911800000|2024-09-09 19:56:40|5465.14|5464.64|5464.89|5464.39|5465.14|5464.64|5464.89|5464.39|415
1725911810000|2024-09-09 19:56:50|5465.14|5464.64|5465.64|5465.14|5465.89|5465.39|5465.14|5464.64|1094
1725911820000|2024-09-09 19:57:00|5465.39|5464.89|5465.39|5464.89|5465.64|5465.14|5465.14|5464.64|942
1725911830000|2024-09-09 19:57:10|5465.64|5465.14|5465.64|5465.14|5465.64|5465.14|5465.39|5464.89|608
1725911840000|2024-09-09 19:57:20|5465.39|5464.89|5465.89|5465.39|5466.14|5465.64|5465.39|5464.89|663
1725911850000|2024-09-09 19:57:30|5466.01|5465.51|5466.89|5466.39|5466.89|5466.39|5466.01|5465.51|1514
1725911860000|2024-09-09 19:57:40|5467.14|5466.64|5467.64|5467.14|5467.64|5467.14|5467.14|5466.64|1861
1725911870000|2024-09-09 19:57:50|5467.39|5466.89|5467.64|5467.14|5467.64|5467.14|5467.14|5466.64|1255
1725911880000|2024-09-09 19:58:00|5467.89|5467.39|5467.64|5467.14|5467.89|5467.39|5467.39|5466.89|1962
1725911890000|2024-09-09 19:58:10|5467.89|5467.39|5468.39|5467.89|5468.39|5467.89|5467.89|5467.39|2283
1725911900000|2024-09-09 19:58:20|5468.64|5468.14|5468.39|5467.89|5469.64|5469.14|5468.39|5467.89|2736
1725911910000|2024-09-09 19:58:30|5468.89|5468.39|5468.89|5468.39|5469.14|5468.64|5468.39|5467.89|2071
1725911920000|2024-09-09 19:58:40|5469.14|5468.64|5469.14|5468.64|5469.14|5468.64|5468.89|5468.39|1063
1725911930000|2024-09-09 19:58:50|5469.39|5468.89|5470.14|5469.64|5470.14|5469.64|5469.39|5468.89|1842
1725911940000|2024-09-09 19:59:00|5470.89|5470.39|5470.64|5470.14|5471.39|5470.89|5470.14|5469.64|5079
1725911950000|2024-09-09 19:59:10|5470.39|5469.89|5469.89|5469.39|5470.89|5470.39|5469.39|5468.89|3645
1725911960000|2024-09-09 19:59:20|5470.14|5469.64|5469.39|5468.89|5470.39|5469.89|5468.64|5468.14|5797
1725911970000|2024-09-09 19:59:30|5469.64|5469.14|5470.39|5469.89|5470.39|5469.89|5469.39|5468.89|4902
1725911980000|2024-09-09 19:59:40|5470.14|5469.64|5471.14|5470.64|5471.39|5470.89|5469.89|5469.39|10085
1725911990000|2024-09-09 19:59:50|5470.64|5470.14|5470.89|5470.39|5471.64|5471.14|5469.89|5469.39|28620
1725912000000|2024-09-09 20:00:00|5470.74|5470.24|5471.09|5470.39|5471.09|5470.39|5469.34|5468.64|11516
1725912010000|2024-09-09 20:00:10|5470.84|5470.14|5472.09|5471.39|5472.09|5471.39|5470.34|5469.64|2621
1725912020000|2024-09-09 20:00:20|5471.84|5471.14|5471.34|5470.64|5472.09|5471.39|5471.09|5470.39|2028
1725912030000|2024-09-09 20:00:30|5470.84|5470.14|5472.34|5471.64|5472.34|5471.64|5470.84|5470.14|2662
1725912040000|2024-09-09 20:00:40|5472.09|5471.39|5473.84|5473.14|5473.84|5473.14|5471.59|5470.89|2381
1725912050000|2024-09-09 20:00:50|5473.59|5472.89|5472.59|5471.89|5474.34|5473.64|5472.34|5471.64|2766
1725912060000|2024-09-09 20:01:00|5472.84|5472.14|5471.34|5470.64|5473.09|5472.39|5471.34|5470.64|1472
1725912070000|2024-09-09 20:01:10|5471.59|5470.89|5471.09|5470.39|5471.84|5471.14|5471.09|5470.39|855
1725912080000|2024-09-09 20:01:20|5471.34|5470.64|5471.34|5470.64|5471.59|5470.89|5471.34|5470.64|335
1725912090000|2024-09-09 20:01:30|5471.59|5470.89|5471.84|5471.14|5471.84|5471.14|5471.59|5470.89|466
1725912100000|2024-09-09 20:01:40|5472.09|5471.39|5473.34|5472.64|5473.34|5472.64|5472.09|5471.39|849
1725912110000|2024-09-09 20:01:50|5473.09|5472.39|5472.84|5472.14|5473.34|5472.64|5472.84|5472.14|725
1725912120000|2024-09-09 20:02:00|5473.09|5472.39|5472.84|5472.14|5473.09|5472.39|5472.84|5472.14|512
1725912130000|2024-09-09 20:02:10|5472.59|5471.89|5472.84|5472.14|5472.84|5472.14|5472.59|5471.89|581
1725912140000|2024-09-09 20:02:20|5473.09|5472.39|5473.09|5472.39|5473.21|5472.51|5472.84|5472.14|404
1725912150000|2024-09-09 20:02:30|5472.84|5472.14|5472.84|5472.14|5472.84|5472.14|5472.59|5471.89|563
1725912160000|2024-09-09 20:02:40|5472.59|5471.89|5472.34|5471.64|5472.59|5471.89|5472.34|5471.64|319
1725912170000|2024-09-09 20:02:50|5472.59|5471.89|5472.59|5471.89|5472.84|5472.14|5472.34|5471.64|472
1725912180000|2024-09-09 20:03:00|5472.84|5472.14|5472.34|5471.64|5472.84|5472.14|5472.34|5471.64|257
1725912190000|2024-09-09 20:03:10|5472.21|5471.51|5471.84|5471.14|5472.21|5471.51|5471.59|5470.89|378
1725912200000|2024-09-09 20:03:20|5472.09|5471.39|5472.09|5471.39|5472.09|5471.39|5471.59|5470.89|483
1725912210000|2024-09-09 20:03:30|5471.96|5471.26|5471.84|5471.14|5472.09|5471.39|5471.84|5471.14|340
1725912220000|2024-09-09 20:03:40|5471.59|5470.89|5471.84|5471.14|5471.84|5471.14|5471.59|5470.89|330
1725912230000|2024-09-09 20:03:50|5471.59|5470.89|5471.84|5471.14|5471.84|5471.14|5471.34|5470.64|463
1725912240000|2024-09-09 20:04:00|5471.59|5470.89|5471.84|5471.14|5471.84|5471.14|5471.59|5470.89|264
1725912250000|2024-09-09 20:04:10|5472.34|5471.64|5471.96|5471.26|5472.34|5471.64|5471.84|5471.14|449
1725912260000|2024-09-09 20:04:20|5471.84|5471.14|5471.84|5471.14|5471.84|5471.14|5471.84|5471.14|282
1725912270000|2024-09-09 20:04:30|5471.59|5470.89|5471.59|5470.89|5472.09|5471.39|5471.59|5470.89|317
1725912280000|2024-09-09 20:04:40|5471.34|5470.64|5471.34|5470.64|5471.59|5470.89|5471.34|5470.64|254
1725912290000|2024-09-09 20:04:50|5471.09|5470.39|5471.09|5470.39|5471.34|5470.64|5471.09|5470.39|326
1725912300000|2024-09-09 20:05:00|5471.21|5470.51|5471.59|5470.89|5472.09|5471.39|5471.09|5470.39|908
1725912310000|2024-09-09 20:05:10|5471.71|5471.01|5472.09|5471.39|5472.09|5471.39|5471.59|5470.89|648
1725912320000|2024-09-09 20:05:20|5471.84|5471.14|5471.84|5471.14|5471.96|5471.26|5471.84|5471.14|398
1725912330000|2024-09-09 20:05:30|5471.96|5471.26|5472.84|5472.14|5472.84|5472.14|5471.96|5471.26|451
1725912340000|2024-09-09 20:05:40|5472.71|5472.01|5472.96|5472.26|5473.09|5472.39|5472.59|5471.89|592
1725912350000|2024-09-09 20:05:50|5472.84|5472.14|5472.84|5472.14|5473.09|5472.39|5472.84|5472.14|272
1725912360000|2024-09-09 20:06:00|5472.71|5472.01|5473.84|5473.14|5473.84|5473.14|5472.59|5471.89|587
1725912370000|2024-09-09 20:06:10|5474.09|5473.39|5474.09|5473.39|5474.09|5473.39|5473.84|5473.14|509
1725912380000|2024-09-09 20:06:20|5473.84|5473.14|5473.59|5472.89|5473.84|5473.14|5473.59|5472.89|140
1725912390000|2024-09-09 20:06:30|5473.84|5473.14|5473.84|5473.14|5473.84|5473.14|5473.84|5473.14|133
1725912400000|2024-09-09 20:06:40|5473.71|5473.01|5473.59|5472.89|5473.84|5473.14|5473.59|5472.89|202
1725912410000|2024-09-09 20:06:50|5473.34|5472.64|5473.34|5472.64|5473.34|5472.64|5473.34|5472.64|315
1725912420000|2024-09-09 20:07:00|5473.09|5472.39|5472.84|5472.14|5473.09|5472.39|5472.84|5472.14|496
1725912430000|2024-09-09 20:07:10|5472.96|5472.26|5472.84|5472.14|5473.09|5472.39|5472.84|5472.14|135
1725912440000|2024-09-09 20:07:20|5472.71|5472.01|5472.59|5471.89|5472.71|5472.01|5472.34|5471.64|292
1725912450000|2024-09-09 20:07:30|5472.84|5472.14|5473.34|5472.64|5473.59|5472.89|5472.84|5472.14|360
1725912460000|2024-09-09 20:07:40|5473.21|5472.51|5473.34|5472.64|5473.34|5472.64|5473.21|5472.51|120
1725912470000|2024-09-09 20:07:50|5473.21|5472.51|5473.09|5472.39|5473.34|5472.64|5472.84|5472.14|207
1725912480000|2024-09-09 20:08:00|||||||||98
1725912490000|2024-09-09 20:08:10|5472.84|5472.14|5473.09|5472.39|5473.09|5472.39|5472.84|5472.14|180
1725912500000|2024-09-09 20:08:20|5472.96|5472.26|5472.59|5471.89|5473.09|5472.39|5472.59|5471.89|137
1725912510000|2024-09-09 20:08:30|5472.84|5472.14|5472.59|5471.89|5472.84|5472.14|5472.59|5471.89|179
1725912520000|2024-09-09 20:08:40|||||||||106
1725912530000|2024-09-09 20:08:50|5472.46|5471.76|5472.34|5471.64|5472.46|5471.76|5472.34|5471.64|54
1725912540000|2024-09-09 20:09:00|5472.46|5471.76|5472.59|5471.89|5472.59|5471.89|5472.34|5471.64|216
1725912550000|2024-09-09 20:09:10|5472.71|5472.01|5473.34|5472.64|5473.34|5472.64|5472.71|5472.01|468
1725912560000|2024-09-09 20:09:20|5473.09|5472.39|5473.09|5472.39|5473.34|5472.64|5473.09|5472.39|128
1725912570000|2024-09-09 20:09:30|5472.96|5472.26|5472.59|5471.89|5472.96|5472.26|5472.59|5471.89|197
1725912580000|2024-09-09 20:09:40|5472.09|5471.39|5472.34|5471.64|5472.34|5471.64|5472.09|5471.39|175
1725912590000|2024-09-09 20:09:50|5472.21|5471.51|5472.34|5471.64|5472.59|5471.89|5472.21|5471.51|451
1725912600000|2024-09-09 20:10:00|5472.59|5471.89|5472.34|5471.64|5472.59|5471.89|5472.09|5471.39|187
1725912610000|2024-09-09 20:10:10|5472.46|5471.76|5472.59|5471.89|5472.59|5471.89|5472.46|5471.76|161
1725912620000|2024-09-09 20:10:20|5472.46|5471.76|5472.59|5471.89|5472.59|5471.89|5472.34|5471.64|88
1725912630000|2024-09-09 20:10:30|5472.46|5471.76|5472.84|5472.14|5472.84|5472.14|5472.34|5471.64|156
1725912640000|2024-09-09 20:10:40|5473.09|5472.39|5473.09|5472.39|5473.09|5472.39|5473.09|5472.39|48
1725912650000|2024-09-09 20:10:50|5472.96|5472.26|5473.34|5472.64|5473.34|5472.64|5472.96|5472.26|95
1725912660000|2024-09-09 20:11:00|5473.84|5473.14|5473.84|5473.14|5473.84|5473.14|5473.84|5473.14|308
1725912670000|2024-09-09 20:11:10|5473.59|5472.89|5473.34|5472.64|5473.59|5472.89|5473.34|5472.64|143
1725912680000|2024-09-09 20:11:20|5473.09|5472.39|5473.09|5472.39|5473.09|5472.39|5473.09|5472.39|112
1725912690000|2024-09-09 20:11:30|5472.59|5471.89|5472.84|5472.14|5472.84|5472.14|5472.59|5471.89|57
1725912700000|2024-09-09 20:11:40|||||||||7
1725912710000|2024-09-09 20:11:50|5472.96|5472.26|5472.59|5471.89|5472.96|5472.26|5472.59|5471.89|233
1725912720000|2024-09-09 20:12:00|||||||||103
1725912730000|2024-09-09 20:12:10|5472.84|5472.14|5473.09|5472.39|5473.09|5472.39|5472.84|5472.14|120
1725912740000|2024-09-09 20:12:20|||||||||56
1725912750000|2024-09-09 20:12:30|5472.84|5472.14|5473.09|5472.39|5473.09|5472.39|5472.84|5472.14|95
1725912760000|2024-09-09 20:12:40|||||||||96
1725912770000|2024-09-09 20:12:50|5472.84|5472.14|5472.84|5472.14|5472.84|5472.14|5472.84|5472.14|70
1725912780000|2024-09-09 20:13:00|5473.09|5472.39|5473.09|5472.39|5473.09|5472.39|5473.09|5472.39|142
1725912790000|2024-09-09 20:13:10|||||||||37
1725912800000|2024-09-09 20:13:20|||||||||8
1725912810000|2024-09-09 20:13:30|5473.34|5472.64|5473.09|5472.39|5473.34|5472.64|5473.09|5472.39|227
1725912820000|2024-09-09 20:13:40|5473.21|5472.51|5473.59|5472.89|5473.59|5472.89|5473.21|5472.51|93
1725912830000|2024-09-09 20:13:50|5473.46|5472.76|5473.34|5472.64|5473.46|5472.76|5473.34|5472.64|106
1725912840000|2024-09-09 20:14:00|5473.59|5472.89|5474.09|5473.39|5474.34|5473.64|5473.34|5472.64|299
1725912850000|2024-09-09 20:14:10|5474.34|5473.64|5474.59|5473.89|5474.59|5473.89|5474.34|5473.64|198
1725912860000|2024-09-09 20:14:20|5474.34|5473.64|5474.34|5473.64|5474.59|5473.89|5474.09|5473.39|301
1725912870000|2024-09-09 20:14:30|5474.09|5473.39|5473.84|5473.14|5474.09|5473.39|5473.84|5473.14|103
1725912880000|2024-09-09 20:14:40|5473.96|5473.26|5473.84|5473.14|5473.96|5473.26|5473.84|5473.14|235
1725912890000|2024-09-09 20:14:50|5473.59|5472.89|5473.84|5473.14|5473.84|5473.14|5473.59|5472.89|145
1725912900000|2024-09-09 20:15:00|5474.09|5473.39|5474.34|5473.64|5474.34|5473.64|5474.09|5473.39|166
1725912910000|2024-09-09 20:15:10|5474.59|5473.89|5474.84|5474.14|5474.84|5474.14|5474.59|5473.89|156
1725912920000|2024-09-09 20:15:20|5475.09|5474.39|5475.34|5474.64|5475.34|5474.64|5475.09|5474.39|352
1725912930000|2024-09-09 20:15:30|5475.59|5474.89|5475.84|5475.14|5475.84|5475.14|5475.59|5474.89|231
1725912940000|2024-09-09 20:15:40|5475.59|5474.89|5475.84|5475.14|5475.84|5475.14|5475.59|5474.89|94
1725912950000|2024-09-09 20:15:50|5475.96|5475.26|5476.34|5475.64|5476.34|5475.64|5475.96|5475.26|116
1725912960000|2024-09-09 20:16:00|||||||||316
1725912970000|2024-09-09 20:16:10|||||||||165
1725912980000|2024-09-09 20:16:20|5476.09|5475.39|5475.59|5474.89|5476.09|5475.39|5475.59|5474.89|157
1725912990000|2024-09-09 20:16:30|5475.84|5475.14|5475.84|5475.14|5475.84|5475.14|5475.84|5475.14|127
1725913000000|2024-09-09 20:16:40|5475.71|5475.01|5475.59|5474.89|5475.71|5475.01|5475.46|5474.76|125
1725913010000|2024-09-09 20:16:50|||||||||8
1725913020000|2024-09-09 20:17:00|5475.71|5475.01|5475.84|5475.14|5475.84|5475.14|5475.71|5475.01|41
1725913030000|2024-09-09 20:17:10|5475.71|5475.01|5476.34|5475.64|5476.34|5475.64|5475.71|5475.01|227
1725913040000|2024-09-09 20:17:20|5476.84|5476.14|5476.84|5476.14|5476.84|5476.14|5476.84|5476.14|1027
1725913050000|2024-09-09 20:17:30|||||||||35
1725913060000|2024-09-09 20:17:40|5476.59|5475.89|5476.84|5476.14|5476.84|5476.14|5476.59|5475.89|120
1725913070000|2024-09-09 20:17:50|5477.09|5476.39|5476.84|5476.14|5477.09|5476.39|5476.84|5476.14|112
1725913080000|2024-09-09 20:18:00|5477.09|5476.39|5477.09|5476.39|5477.34|5476.64|5477.09|5476.39|87
1725913090000|2024-09-09 20:18:10|5476.96|5476.26|5476.84|5476.14|5476.96|5476.26|5476.84|5476.14|131
1725913100000|2024-09-09 20:18:20|5477.09|5476.39|5477.34|5476.64|5477.34|5476.64|5477.09|5476.39|131
1725913110000|2024-09-09 20:18:30|||||||||295
1725913120000|2024-09-09 20:18:40|5477.84|5477.14|5478.59|5477.89|5478.59|5477.89|5477.84|5477.14|469
1725913130000|2024-09-09 20:18:50|5479.09|5478.39|5479.34|5478.64|5479.34|5478.64|5478.84|5478.14|341
1725913140000|2024-09-09 20:19:00|5479.21|5478.51|5479.09|5478.39|5479.34|5478.64|5479.09|5478.39|115
1725913150000|2024-09-09 20:19:10|5478.96|5478.26|5479.09|5478.39|5479.09|5478.39|5478.96|5478.26|47
1725913160000|2024-09-09 20:19:20|||||||||25
1725913170000|2024-09-09 20:19:30|||||||||27
1725913180000|2024-09-09 20:19:40|5479.34|5478.64|5479.09|5478.39|5479.34|5478.64|5479.09|5478.39|82
1725913190000|2024-09-09 20:19:50|5478.96|5478.26|5479.09|5478.39|5479.09|5478.39|5478.96|5478.26|31
1725913200000|2024-09-09 20:20:00|5479.34|5478.64|5479.09|5478.39|5479.34|5478.64|5479.09|5478.39|61
1725913210000|2024-09-09 20:20:10|5478.84|5478.14|5478.84|5478.14|5478.96|5478.26|5478.84|5478.14|35
1725913220000|2024-09-09 20:20:20|5479.09|5478.39|5478.84|5478.14|5479.09|5478.39|5478.84|5478.14|223
1725913230000|2024-09-09 20:20:30|||||||||544
1725913240000|2024-09-09 20:20:40|||||||||137
1725913250000|2024-09-09 20:20:50|5478.96|5478.26|5479.09|5478.39|5479.09|5478.39|5478.96|5478.26|65
1725913260000|2024-09-09 20:21:00|5478.96|5478.26|5479.09|5478.39|5479.09|5478.39|5478.84|5478.14|65
1725913270000|2024-09-09 20:21:10|5479.21|5478.51|5479.34|5478.64|5479.34|5478.64|5479.21|5478.51|41
1725913280000|2024-09-09 20:21:20|||||||||14
1725913290000|2024-09-09 20:21:30|5479.59|5478.89|5479.59|5478.89|5479.59|5478.89|5479.59|5478.89|69
1725913300000|2024-09-09 20:21:40|5479.46|5478.76|5479.59|5478.89|5479.59|5478.89|5479.46|5478.76|79
1725913310000|2024-09-09 20:21:50|5479.46|5478.76|5479.84|5479.14|5479.84|5479.14|5479.34|5478.64|116
1725913320000|2024-09-09 20:22:00|||||||||41
1725913330000|2024-09-09 20:22:10|5479.59|5478.89|5479.59|5478.89|5479.59|5478.89|5479.59|5478.89|25
1725913340000|2024-09-09 20:22:20|||||||||7
1725913350000|2024-09-09 20:22:30|5479.84|5479.14|5479.59|5478.89|5479.84|5479.14|5479.59|5478.89|194
1725913360000|2024-09-09 20:22:40|||||||||13
1725913370000|2024-09-09 20:22:50|5479.71|5479.01|5479.84|5479.14|5479.84|5479.14|5479.59|5478.89|96
1725913380000|2024-09-09 20:23:00|||||||||33
1725913390000|2024-09-09 20:23:10|5479.59|5478.89|5479.59|5478.89|5479.59|5478.89|5479.59|5478.89|40
1725913400000|2024-09-09 20:23:20|5479.34|5478.64|5479.84|5479.14|5479.84|5479.14|5479.34|5478.64|92
1725913410000|2024-09-09 20:23:30|5479.96|5479.26|5479.84|5479.14|5479.96|5479.26|5479.84|5479.14|72
1725913420000|2024-09-09 20:23:40|5479.96|5479.26|5479.59|5478.89|5480.09|5479.39|5479.59|5478.89|129
1725913430000|2024-09-09 20:23:50|||||||||2
1725913440000|2024-09-09 20:24:00|5479.34|5478.64|5479.59|5478.89|5479.59|5478.89|5479.34|5478.64|195
1725913450000|2024-09-09 20:24:10|||||||||22
1725913460000|2024-09-09 20:24:20|||||||||23
1725913470000|2024-09-09 20:24:30|5479.46|5478.76|5479.34|5478.64|5479.46|5478.76|5479.34|5478.64|16
1725913480000|2024-09-09 20:24:40|5479.59|5478.89|5479.59|5478.89|5479.59|5478.89|5479.46|5478.76|218
1725913490000|2024-09-09 20:24:50|5479.46|5478.76|5479.34|5478.64|5479.46|5478.76|5479.34|5478.64|55
1725913500000|2024-09-09 20:25:00|5479.46|5478.76|5479.84|5479.14|5479.84|5479.14|5479.46|5478.76|108
1725913510000|2024-09-09 20:25:10|5479.59|5478.89|5479.84|5479.14|5479.84|5479.14|5479.59|5478.89|21
1725913520000|2024-09-09 20:25:20|5479.71|5479.01|5480.09|5479.39|5480.09|5479.39|5479.71|5479.01|84
1725913530000|2024-09-09 20:25:30|5479.96|5479.26|5480.09|5479.39|5480.09|5479.39|5479.84|5479.14|109
1725913540000|2024-09-09 20:25:40|5480.34|5479.64|5480.34|5479.64|5480.34|5479.64|5480.34|5479.64|106
1725913550000|2024-09-09 20:25:50|5480.59|5479.89|5480.59|5479.89|5480.59|5479.89|5480.34|5479.64|151
1725913560000|2024-09-09 20:26:00|5480.34|5479.64|5480.09|5479.39|5480.34|5479.64|5480.09|5479.39|82
1725913570000|2024-09-09 20:26:10|||||||||25
1725913580000|2024-09-09 20:26:20|||||||||55
1725913590000|2024-09-09 20:26:30|||||||||18
1725913600000|2024-09-09 20:26:40|5479.96|5479.26|5480.09|5479.39|5480.09|5479.39|5479.84|5479.14|66
1725913610000|2024-09-09 20:26:50|5480.21|5479.51|5480.59|5479.89|5480.59|5479.89|5480.21|5479.51|179
1725913620000|2024-09-09 20:27:00|5480.71|5480.01|5480.84|5480.14|5480.84|5480.14|5480.71|5480.01|95
1725913630000|2024-09-09 20:27:10|||||||||20
1725913640000|2024-09-09 20:27:20|5480.59|5479.89|5480.59|5479.89|5480.59|5479.89|5480.59|5479.89|113
1725913650000|2024-09-09 20:27:30|5480.46|5479.76|5480.59|5479.89|5480.59|5479.89|5480.46|5479.76|32
1725913660000|2024-09-09 20:27:40|5480.46|5479.76|5480.34|5479.64|5480.59|5479.89|5480.34|5479.64|22
1725913670000|2024-09-09 20:27:50|5480.46|5479.76|5480.34|5479.64|5480.59|5479.89|5480.34|5479.64|29
1725913680000|2024-09-09 20:28:00|5480.46|5479.76|5480.59|5479.89|5480.59|5479.89|5480.34|5479.64|47
1725913690000|2024-09-09 20:28:10|5480.71|5480.01|5480.84|5480.14|5480.84|5480.14|5480.71|5480.01|81
1725913700000|2024-09-09 20:28:20|5480.71|5480.01|5480.34|5479.64|5480.71|5480.01|5480.34|5479.64|46
1725913710000|2024-09-09 20:28:30|5480.46|5479.76|5480.84|5480.14|5480.96|5480.26|5480.46|5479.76|61
1725913720000|2024-09-09 20:28:40|||||||||8
1725913730000|2024-09-09 20:28:50|5480.96|5480.26|5481.09|5480.39|5481.09|5480.39|5480.84|5480.14|116
1725913740000|2024-09-09 20:29:00|5480.96|5480.26|5481.09|5480.39|5481.09|5480.39|5480.96|5480.26|50
1725913750000|2024-09-09 20:29:10|||||||||42
1725913760000|2024-09-09 20:29:20|5481.21|5480.51|5481.09|5480.39|5481.21|5480.51|5481.09|5480.39|73
1725913770000|2024-09-09 20:29:30|||||||||66
1725913790000|2024-09-09 20:29:50|5480.84|5480.14|5480.84|5480.14|5480.84|5480.14|5480.84|5480.14|44
1725913800000|2024-09-09 20:30:00|5480.59|5479.89|5480.84|5480.14|5480.84|5480.14|5480.59|5479.89|40
1725913810000|2024-09-09 20:30:10|5480.71|5480.01|5480.84|5480.14|5480.84|5480.14|5480.71|5480.01|95
1725913820000|2024-09-09 20:30:20|5480.96|5480.26|5481.09|5480.39|5481.09|5480.39|5480.96|5480.26|53
1725913830000|2024-09-09 20:30:30|5480.96|5480.26|5480.59|5479.89|5480.96|5480.26|5480.59|5479.89|135
1725913840000|2024-09-09 20:30:40|5480.46|5479.76|5480.34|5479.64|5480.59|5479.89|5480.34|5479.64|57
1725913850000|2024-09-09 20:30:50|5480.59|5479.89|5480.59|5479.89|5480.59|5479.89|5480.59|5479.89|35
1725913860000|2024-09-09 20:31:00|5480.84|5480.14|5481.09|5480.39|5481.09|5480.39|5480.84|5480.14|118
1725913870000|2024-09-09 20:31:10|5480.84|5480.14|5480.84|5480.14|5480.84|5480.14|5480.71|5480.01|115
1725913880000|2024-09-09 20:31:20|5480.71|5480.01|5480.84|5480.14|5480.84|5480.14|5480.71|5480.01|84
1725913890000|2024-09-09 20:31:30|||||||||14
1725913900000|2024-09-09 20:31:40|5480.71|5480.01|5480.84|5480.14|5480.84|5480.14|5480.71|5480.01|57
1725913910000|2024-09-09 20:31:50|||||||||7
1725913920000|2024-09-09 20:32:00|5480.71|5480.01|5480.59|5479.89|5480.71|5480.01|5480.59|5479.89|13
1725913930000|2024-09-09 20:32:10|5480.84|5480.14|5480.59|5479.89|5480.84|5480.14|5480.59|5479.89|69
1725913940000|2024-09-09 20:32:20|5480.84|5480.14|5480.84|5480.14|5480.84|5480.14|5480.84|5480.14|30
1725913950000|2024-09-09 20:32:30|5481.09|5480.39|5481.09|5480.39|5481.09|5480.39|5481.09|5480.39|61
1725913960000|2024-09-09 20:32:40|||||||||17
1725913970000|2024-09-09 20:32:50|||||||||74
1725913980000|2024-09-09 20:33:00|5480.84|5480.14|5480.84|5480.14|5480.84|5480.14|5480.84|5480.14|25
1725913990000|2024-09-09 20:33:10|5480.59|5479.89|5480.59|5479.89|5480.59|5479.89|5480.59|5479.89|14
1725914000000|2024-09-09 20:33:20|||||||||29
1725914010000|2024-09-09 20:33:30|5480.84|5480.14|5480.34|5479.64|5480.84|5480.14|5480.34|5479.64|114
1725914030000|2024-09-09 20:33:50|5480.46|5479.76|5480.84|5480.14|5480.84|5480.14|5480.46|5479.76|55
1725914040000|2024-09-09 20:34:00|||||||||5
1725914050000|2024-09-09 20:34:10|||||||||4
1725914060000|2024-09-09 20:34:20|||||||||184
1725914070000|2024-09-09 20:34:30|||||||||8
1725914080000|2024-09-09 20:34:40|5481.34|5480.64|5481.34|5480.64|5481.34|5480.64|5481.34|5480.64|209
1725914090000|2024-09-09 20:34:50|5481.46|5480.76|5481.34|5480.64|5481.46|5480.76|5481.34|5480.64|198
1725914100000|2024-09-09 20:35:00|5481.09|5480.39|5481.09|5480.39|5481.09|5480.39|5480.84|5480.14|106
1725914110000|2024-09-09 20:35:10|5480.96|5480.26|5481.09|5480.39|5481.09|5480.39|5480.84|5480.14|294
1725914120000|2024-09-09 20:35:20|||||||||62
1725914130000|2024-09-09 20:35:30|5481.34|5480.64|5481.34|5480.64|5481.34|5480.64|5481.21|5480.51|65
1725914140000|2024-09-09 20:35:40|||||||||2
1725914150000|2024-09-09 20:35:50|5481.46|5480.76|5481.34|5480.64|5481.59|5480.89|5481.34|5480.64|146
1725914160000|2024-09-09 20:36:00|5481.09|5480.39|5481.09|5480.39|5481.09|5480.39|5481.09|5480.39|88
1725914170000|2024-09-09 20:36:10|5480.96|5480.26|5480.84|5480.14|5481.09|5480.39|5480.84|5480.14|99
1725914180000|2024-09-09 20:36:20|||||||||7
1725914190000|2024-09-09 20:36:30|||||||||2
1725914200000|2024-09-09 20:36:40|5481.09|5480.39|5480.84|5480.14|5481.09|5480.39|5480.84|5480.14|38
1725914210000|2024-09-09 20:36:50|5481.09|5480.39|5481.09|5480.39|5481.09|5480.39|5481.09|5480.39|28
1725914220000|2024-09-09 20:37:00|5480.96|5480.26|5481.09|5480.39|5481.09|5480.39|5480.96|5480.26|33
1725914230000|2024-09-09 20:37:10|5481.59|5480.89|5481.59|5480.89|5481.59|5480.89|5481.34|5480.64|118
1725914240000|2024-09-09 20:37:20|5481.09|5480.39|5481.09|5480.39|5481.09|5480.39|5481.09|5480.39|129
1725914250000|2024-09-09 20:37:30|5480.96|5480.26|5480.84|5480.14|5480.96|5480.26|5480.84|5480.14|20
1725914260000|2024-09-09 20:37:40|5480.59|5479.89|5480.59|5479.89|5480.59|5479.89|5480.59|5479.89|36
1725914270000|2024-09-09 20:37:50|||||||||19
1725914280000|2024-09-09 20:38:00|5480.34|5479.64|5480.34|5479.64|5480.34|5479.64|5480.34|5479.64|56
1725914290000|2024-09-09 20:38:10|||||||||3
1725914300000|2024-09-09 20:38:20|5480.59|5479.89|5480.59|5479.89|5480.59|5479.89|5480.59|5479.89|52
1725914310000|2024-09-09 20:38:30|5480.84|5480.14|5480.59|5479.89|5480.84|5480.14|5480.59|5479.89|31
1725914320000|2024-09-09 20:38:40|||||||||3
1725914330000|2024-09-09 20:38:50|5480.09|5479.39|5480.09|5479.39|5480.09|5479.39|5480.09|5479.39|82
1725914340000|2024-09-09 20:39:00|5479.84|5479.14|5479.84|5479.14|5480.09|5479.39|5479.84|5479.14|81
1725914350000|2024-09-09 20:39:10|5479.96|5479.26|5480.34|5479.64|5480.34|5479.64|5479.96|5479.26|22
1725914360000|2024-09-09 20:39:20|||||||||7
1725914370000|2024-09-09 20:39:30|||||||||9
1725914380000|2024-09-09 20:39:40|||||||||1
1725914390000|2024-09-09 20:39:50|5480.59|5479.89|5480.59|5479.89|5480.59|5479.89|5480.59|5479.89|26
1725914400000|2024-09-09 20:40:00|5480.46|5479.76|5480.59|5479.89|5480.71|5480.01|5480.46|5479.76|46
1725914410000|2024-09-09 20:40:10|5480.46|5479.76|5480.59|5479.89|5480.59|5479.89|5480.46|5479.76|18
1725914420000|2024-09-09 20:40:20|||||||||41
1725914430000|2024-09-09 20:40:30|5480.46|5479.76|5480.34|5479.64|5480.46|5479.76|5480.34|5479.64|19
1725914440000|2024-09-09 20:40:40|5480.46|5479.76|5480.59|5479.89|5480.59|5479.89|5480.46|5479.76|48
1725914450000|2024-09-09 20:40:50|||||||||2
1725914460000|2024-09-09 20:41:00|5480.34|5479.64|5480.59|5479.89|5480.59|5479.89|5480.34|5479.64|26
1725914480000|2024-09-09 20:41:20|5480.46|5479.76|5480.34|5479.64|5480.46|5479.76|5480.34|5479.64|41
1725914490000|2024-09-09 20:41:30|5480.59|5479.89|5480.34|5479.64|5480.59|5479.89|5480.34|5479.64|37
1725914500000|2024-09-09 20:41:40|||||||||4
1725914510000|2024-09-09 20:41:50|5480.46|5479.76|5480.59|5479.89|5480.59|5479.89|5480.46|5479.76|39
1725914520000|2024-09-09 20:42:00|5480.46|5479.76|5480.59|5479.89|5480.59|5479.89|5480.34|5479.64|22
1725914530000|2024-09-09 20:42:10|5480.46|5479.76|5480.59|5479.89|5480.59|5479.89|5480.34|5479.64|36
1725914550000|2024-09-09 20:42:30|5480.34|5479.64|5480.34|5479.64|5480.34|5479.64|5480.34|5479.64|43
1725914560000|2024-09-09 20:42:40|5480.59|5479.89|5480.59|5479.89|5480.59|5479.89|5480.59|5479.89|28
1725914570000|2024-09-09 20:42:50|5480.84|5480.14|5480.59|5479.89|5480.84|5480.14|5480.59|5479.89|120
1725914580000|2024-09-09 20:43:00|||||||||27
1725914610000|2024-09-09 20:43:30|5480.34|5479.64|5480.09|5479.39|5480.34|5479.64|5480.09|5479.39|86
1725914620000|2024-09-09 20:43:40|5480.21|5479.51|5480.34|5479.64|5480.34|5479.64|5480.09|5479.39|69
1725914630000|2024-09-09 20:43:50|||||||||20
1725914640000|2024-09-09 20:44:00|||||||||22
1725914650000|2024-09-09 20:44:10|||||||||11
1725914660000|2024-09-09 20:44:20|5480.09|5479.39|5480.09|5479.39|5480.09|5479.39|5480.09|5479.39|18
1725914670000|2024-09-09 20:44:30|5479.96|5479.26|5480.09|5479.39|5480.09|5479.39|5479.84|5479.14|70
1725914680000|2024-09-09 20:44:40|5480.34|5479.64|5480.34|5479.64|5480.34|5479.64|5480.34|5479.64|22
1725914690000|2024-09-09 20:44:50|5480.21|5479.51|5480.34|5479.64|5480.34|5479.64|5480.21|5479.51|11
1725914700000|2024-09-09 20:45:00|5480.21|5479.51|5479.84|5479.14|5480.34|5479.64|5479.71|5479.01|296
1725914710000|2024-09-09 20:45:10|5479.71|5479.01|5479.34|5478.64|5479.84|5479.14|5479.34|5478.64|149
1725914720000|2024-09-09 20:45:20|||||||||192
1725914750000|2024-09-09 20:45:50|||||||||98
1725914760000|2024-09-09 20:46:00|||||||||34
1725914770000|2024-09-09 20:46:10|5479.09|5478.39|5478.84|5478.14|5479.09|5478.39|5478.59|5477.89|257
1725914780000|2024-09-09 20:46:20|||||||||5
1725914790000|2024-09-09 20:46:30|||||||||41
1725914800000|2024-09-09 20:46:40|5478.59|5477.89|5478.59|5477.89|5478.59|5477.89|5478.59|5477.89|54
1725914810000|2024-09-09 20:46:50|5478.84|5478.14|5478.59|5477.89|5478.84|5478.14|5478.59|5477.89|33
1725914820000|2024-09-09 20:47:00|5478.71|5478.01|5478.84|5478.14|5478.84|5478.14|5478.71|5478.01|69
1725914840000|2024-09-09 20:47:20|5478.96|5478.26|5478.84|5478.14|5479.09|5478.39|5478.84|5478.14|27
1725914850000|2024-09-09 20:47:30|5478.96|5478.26|5479.34|5478.64|5479.34|5478.64|5478.96|5478.26|64
1725914860000|2024-09-09 20:47:40|5479.21|5478.51|5479.09|5478.39|5479.46|5478.76|5479.09|5478.39|86
1725914870000|2024-09-09 20:47:50|5478.96|5478.26|5478.84|5478.14|5478.96|5478.26|5478.59|5477.89|63
1725914880000|2024-09-09 20:48:00|||||||||5
1725914890000|2024-09-09 20:48:10|5479.09|5478.39|5478.34|5477.64|5479.09|5478.39|5478.34|5477.64|147
1725914900000|2024-09-09 20:48:20|||||||||16
1725914910000|2024-09-09 20:48:30|5478.09|5477.39|5478.34|5477.64|5478.34|5477.64|5478.09|5477.39|62
1725914920000|2024-09-09 20:48:40|5478.21|5477.51|5478.09|5477.39|5478.34|5477.64|5478.09|5477.39|29
1725914930000|2024-09-09 20:48:50|5478.21|5477.51|5478.34|5477.64|5478.34|5477.64|5478.21|5477.51|31
1725914940000|2024-09-09 20:49:00|5478.59|5477.89|5478.34|5477.64|5478.59|5477.89|5478.34|5477.64|76
1725914950000|2024-09-09 20:49:10|||||||||1
1725914960000|2024-09-09 20:49:20|||||||||10
1725914970000|2024-09-09 20:49:30|5478.46|5477.76|5478.34|5477.64|5478.46|5477.76|5478.09|5477.39|172
1725914980000|2024-09-09 20:49:40|||||||||6
1725914990000|2024-09-09 20:49:50|5478.09|5477.39|5478.09|5477.39|5478.09|5477.39|5478.09|5477.39|50
1725915000000|2024-09-09 20:50:00|5478.34|5477.64|5478.09|5477.39|5478.34|5477.64|5478.09|5477.39|92
1725915010000|2024-09-09 20:50:10|||||||||22
1725915020000|2024-09-09 20:50:20|||||||||75
1725915030000|2024-09-09 20:50:30|||||||||1
1725915040000|2024-09-09 20:50:40|||||||||5
1725915050000|2024-09-09 20:50:50|||||||||12
1725915060000|2024-09-09 20:51:00|5477.84|5477.14|5477.84|5477.14|5477.84|5477.14|5477.84|5477.14|82
1725915070000|2024-09-09 20:51:10|||||||||1
1725915090000|2024-09-09 20:51:30|5477.59|5476.89|5477.59|5476.89|5477.59|5476.89|5477.59|5476.89|121
1725915100000|2024-09-09 20:51:40|5477.84|5477.14|5477.84|5477.14|5477.84|5477.14|5477.84|5477.14|28
1725915110000|2024-09-09 20:51:50|5477.34|5476.64|5477.34|5476.64|5477.34|5476.64|5477.34|5476.64|92
1725915120000|2024-09-09 20:52:00|5477.59|5476.89|5477.59|5476.89|5477.59|5476.89|5477.59|5476.89|53
1725915130000|2024-09-09 20:52:10|5477.71|5477.01|5477.71|5477.01|5477.84|5477.14|5477.71|5477.01|60
1725915140000|2024-09-09 20:52:20|5477.84|5477.14|5477.84|5477.14|5477.84|5477.14|5477.84|5477.14|63
1725915150000|2024-09-09 20:52:30|||||||||11
1725915160000|2024-09-09 20:52:40|5477.96|5477.26|5477.84|5477.14|5477.96|5477.26|5477.84|5477.14|51
1725915190000|2024-09-09 20:53:10|||||||||7
1725915200000|2024-09-09 20:53:20|||||||||4
1725915210000|2024-09-09 20:53:30|||||||||10
1725915220000|2024-09-09 20:53:40|||||||||9
1725915230000|2024-09-09 20:53:50|5477.71|5477.01|5477.59|5476.89|5477.71|5477.01|5477.59|5476.89|18
1725915240000|2024-09-09 20:54:00|5477.84|5477.14|5477.59|5476.89|5477.84|5477.14|5477.59|5476.89|69
1725915250000|2024-09-09 20:54:10|||||||||5
1725915260000|2024-09-09 20:54:20|||||||||2
1725915270000|2024-09-09 20:54:30|||||||||10
1725915280000|2024-09-09 20:54:40|||||||||5
1725915290000|2024-09-09 20:54:50|5477.71|5477.01|5477.71|5477.01|5477.84|5477.14|5477.59|5476.89|63
1725915300000|2024-09-09 20:55:00|5478.09|5477.39|5477.59|5476.89|5478.09|5477.39|5477.59|5476.89|355
1725915310000|2024-09-09 20:55:10|||||||||4
1725915320000|2024-09-09 20:55:20|5477.84|5477.14|5477.84|5477.14|5477.84|5477.14|5477.84|5477.14|38
1725915330000|2024-09-09 20:55:30|5477.96|5477.26|5477.84|5477.14|5477.96|5477.26|5477.84|5477.14|58
1725915340000|2024-09-09 20:55:40|||||||||10
1725915350000|2024-09-09 20:55:50|||||||||9
1725915360000|2024-09-09 20:56:00|5477.71|5477.01|5477.59|5476.89|5477.71|5477.01|5477.59|5476.89|21
1725915370000|2024-09-09 20:56:10|||||||||7
1725915380000|2024-09-09 20:56:20|5477.71|5477.01|5477.59|5476.89|5477.71|5477.01|5477.59|5476.89|37
1725915390000|2024-09-09 20:56:30|||||||||51
1725915400000|2024-09-09 20:56:40|||||||||18
1725915410000|2024-09-09 20:56:50|||||||||3
1725915420000|2024-09-09 20:57:00|5477.46|5476.76|5477.34|5476.64|5477.46|5476.76|5477.34|5476.64|78
1725915430000|2024-09-09 20:57:10|5477.59|5476.89|5477.34|5476.64|5477.59|5476.89|5477.34|5476.64|19
1725915440000|2024-09-09 20:57:20|5477.46|5476.76|5477.84|5477.14|5477.84|5477.14|5477.46|5476.76|48
1725915450000|2024-09-09 20:57:30|5478.09|5477.39|5478.09|5477.39|5478.09|5477.39|5478.09|5477.39|33
1725915470000|2024-09-09 20:57:50|||||||||1
1725915480000|2024-09-09 20:58:00|||||||||5
1725915490000|2024-09-09 20:58:10|5478.34|5477.64|5478.09|5477.39|5478.34|5477.64|5478.09|5477.39|54
1725915500000|2024-09-09 20:58:20|||||||||11
1725915510000|2024-09-09 20:58:30|||||||||15
1725915520000|2024-09-09 20:58:40|||||||||13
1725915530000|2024-09-09 20:58:50|||||||||7
1725915540000|2024-09-09 20:59:00|5477.84|5477.14|5478.09|5477.39|5478.09|5477.39|5477.84|5477.14|107
1725915550000|2024-09-09 20:59:10|5477.96|5477.26|5478.09|5477.39|5478.09|5477.39|5477.96|5477.26|26
1725915560000|2024-09-09 20:59:20|||||||||3
1725915570000|2024-09-09 20:59:30|5478.34|5477.64|5478.09|5477.39|5478.34|5477.64|5478.09|5477.39|80
1725915580000|2024-09-09 20:59:40|||||||||20
1725915590000|2024-09-09 20:59:50|5477.96|5477.26|5479|5477.5|5479|5478.26|5477.96|5477.26|259
1725915600000|2024-09-09 21:00:00|5478.93|5477.43|5478.97|5477.47|5478.97|5477.47|5478.93|5477.43|0
1725915670000|2024-09-09 21:01:10|5478.86|5477.36|5478.86|5477.36|5478.86|5477.36|5478.86|5477.36|0
1725915710000|2024-09-09 21:01:50|5478.75|5477.25|5478.75|5477.25|5478.75|5477.25|5478.75|5477.25|0
1725915910000|2024-09-09 21:05:10|5478.97|5477.47|5478.97|5477.47|5478.97|5477.47|5478.97|5477.47|0
1725915920000|2024-09-09 21:05:20|5478.64|5477.14|5478.64|5477.14|5478.64|5477.14|5478.64|5477.14|0
1725915940000|2024-09-09 21:05:40|5478.97|5477.47|5478.97|5477.47|5478.97|5477.47|5478.97|5477.47|0
1725915950000|2024-09-09 21:05:50|5478.56|5477.06|5478.56|5477.06|5478.56|5477.06|5478.56|5477.06|0
1725916050000|2024-09-09 21:07:30|5478.97|5477.47|5478.97|5477.47|5478.97|5477.47|5478.97|5477.47|0
1725916060000|2024-09-09 21:07:40|5479|5477.5|5479|5477.5|5479|5477.5|5479|5477.5|0
1725916070000|2024-09-09 21:07:50|5478.97|5477.47|5478.97|5477.47|5478.97|5477.47|5478.97|5477.47|0
1725916080000|2024-09-09 21:08:00|5478.71|5477.21|5478.71|5477.21|5478.71|5477.21|5478.71|5477.21|0
1725916130000|2024-09-09 21:08:50|5478.97|5477.47|5479.04|5477.54|5479.04|5477.54|5478.97|5477.47|0
1725916150000|2024-09-09 21:09:10|5478.82|5477.32|5478.82|5477.32|5478.82|5477.32|5478.82|5477.32|0
1725916160000|2024-09-09 21:09:20|5479.04|5477.54|5479.04|5477.54|5479.04|5477.54|5479.04|5477.54|0
1725916170000|2024-09-09 21:09:30|5478.89|5477.39|5478.89|5477.39|5478.89|5477.39|5478.89|5477.39|0
1725916250000|2024-09-09 21:10:50|5479.08|5477.58|5479.08|5477.58|5479.08|5477.58|5479.08|5477.58|0
1725916260000|2024-09-09 21:11:00|5478.89|5477.39|5478.89|5477.39|5478.89|5477.39|5478.89|5477.39|0
1725916370000|2024-09-09 21:12:50|5478.82|5477.32|5478.82|5477.32|5478.82|5477.32|5478.82|5477.32|0
1725916380000|2024-09-09 21:13:00|5478.89|5477.39|5478.89|5477.39|5478.89|5477.39|5478.89|5477.39|0
1725916470000|2024-09-09 21:14:30|5479.22|5477.72|5479.22|5477.72|5479.22|5477.72|5479.22|5477.72|0
1725916530000|2024-09-09 21:15:30|5479.26|5477.76|5479.26|5477.76|5479.26|5477.76|5479.26|5477.76|0
1725916570000|2024-09-09 21:16:10|5479.41|5477.91|5479.55|5478.05|5479.55|5478.05|5479.41|5477.91|0
1725916580000|2024-09-09 21:16:20|5479.63|5478.13|5479.63|5478.13|5479.63|5478.13|5479.63|5478.13|0
1725916640000|2024-09-09 21:17:20|5479.22|5477.72|5479.22|5477.72|5479.22|5477.72|5479.22|5477.72|0
1725916660000|2024-09-09 21:17:40|5479.26|5477.76|5479.26|5477.76|5479.26|5477.76|5479.26|5477.76|0
1725916680000|2024-09-09 21:18:00|5479.22|5477.72|5479.22|5477.72|5479.22|5477.72|5479.22|5477.72|0
1725916710000|2024-09-09 21:18:30|5479.63|5478.13|5479.63|5478.13|5479.63|5478.13|5479.63|5478.13|0
1725916720000|2024-09-09 21:18:40|5479.22|5477.72|5479.22|5477.72|5479.22|5477.72|5479.22|5477.72|0
1725916760000|2024-09-09 21:19:20|5480.05|5478.55|5480.05|5478.55|5480.05|5478.55|5480.05|5478.55|0
1725916780000|2024-09-09 21:19:40|5480.09|5478.59|5480.09|5478.59|5480.09|5478.59|5480.09|5478.59|0
1725916830000|2024-09-09 21:20:30|5480.05|5478.55|5480.05|5478.55|5480.05|5478.55|5480.05|5478.55|0
1725916960000|2024-09-09 21:22:40|5479.76|5478.26|5480.05|5478.55|5480.05|5478.55|5479.76|5478.26|0
1725917020000|2024-09-09 21:23:40|5480.13|5478.63|5480.13|5478.63|5480.13|5478.63|5480.13|5478.63|0
1725917070000|2024-09-09 21:24:30|5480.35|5478.85|5480.35|5478.85|5480.35|5478.85|5480.35|5478.85|0
1725917080000|2024-09-09 21:24:40|5480.42|5478.92|5480.49|5478.99|5480.49|5478.99|5480.13|5478.63|0
1725917100000|2024-09-09 21:25:00|5480.53|5479.03|5480.53|5479.03|5480.53|5479.03|5480.53|5479.03|0
1725917110000|2024-09-09 21:25:10|5480.49|5478.99|5480.49|5478.99|5480.49|5478.99|5480.49|5478.99|0
1725917120000|2024-09-09 21:25:20|5480.05|5478.55|5480.05|5478.55|5480.05|5478.55|5480.05|5478.55|0
1725917130000|2024-09-09 21:25:30|5480.27|5478.77|5480.27|5478.77|5480.27|5478.77|5480.27|5478.77|0
1725917140000|2024-09-09 21:25:40|5480.35|5478.85|5480.35|5478.85|5480.35|5478.85|5480.35|5478.85|0
1725917170000|2024-09-09 21:26:10|5480.38|5478.88|5480.38|5478.88|5480.38|5478.88|5480.38|5478.88|0
1725917180000|2024-09-09 21:26:20|5480.35|5478.85|5480.35|5478.85|5480.35|5478.85|5480.35|5478.85|0
1725917250000|2024-09-09 21:27:30|5480.2|5478.7|5480.2|5478.7|5480.2|5478.7|5480.2|5478.7|0
1725917280000|2024-09-09 21:28:00|5480.35|5478.85|5480.35|5478.85|5480.35|5478.85|5480.35|5478.85|0
1725917350000|2024-09-09 21:29:10|5480.24|5478.74|5480.24|5478.74|5480.24|5478.74|5480.24|5478.74|0
1725917370000|2024-09-09 21:29:30|5480.2|5478.7|5480.2|5478.7|5480.2|5478.7|5480.2|5478.7|0
1725917590000|2024-09-09 21:33:10|5480.31|5478.81|5480.35|5478.85|5480.35|5478.85|5480.31|5478.81|0
1725917610000|2024-09-09 21:33:30|5480.31|5478.81|5480.31|5478.81|5480.31|5478.81|5480.31|5478.81|0
1725917680000|2024-09-09 21:34:40|5480.35|5478.85|5480.35|5478.85|5480.35|5478.85|5480.35|5478.85|0
1725917740000|2024-09-09 21:35:40|5480.38|5478.88|5480.38|5478.88|5480.38|5478.88|5480.38|5478.88|0
1725917750000|2024-09-09 21:35:50|5480.35|5478.85|5480.35|5478.85|5480.35|5478.85|5480.35|5478.85|0
1725917770000|2024-09-09 21:36:10|5480.31|5478.81|5480.31|5478.81|5480.31|5478.81|5480.31|5478.81|0
1725917840000|2024-09-09 21:37:20|5480.35|5478.85|5480.35|5478.85|5480.35|5478.85|5480.35|5478.85|0
1725917860000|2024-09-09 21:37:40|5480.49|5478.99|5480.49|5478.99|5480.49|5478.99|5480.49|5478.99|0
1725917870000|2024-09-09 21:37:50|5480.64|5479.14|5480.67|5479.17|5480.67|5479.17|5480.64|5479.14|0
1725917880000|2024-09-09 21:38:00|5480.85|5479.35|5480.82|5479.32|5480.85|5479.35|5480.82|5479.32|0
1725917890000|2024-09-09 21:38:10|5480.64|5479.14|5480.64|5479.14|5480.64|5479.14|5480.64|5479.14|0
1725917910000|2024-09-09 21:38:30|5480.49|5478.99|5480.56|5479.06|5480.56|5479.06|5480.49|5478.99|0
1725917960000|2024-09-09 21:39:20|5480.64|5479.14|5480.64|5479.14|5480.64|5479.14|5480.64|5479.14|0
1725917970000|2024-09-09 21:39:30|5480.67|5479.17|5480.67|5479.17|5480.67|5479.17|5480.67|5479.17|0
1725917980000|2024-09-09 21:39:40|5480.71|5479.21|5481.14|5479.64|5481.14|5479.64|5480.71|5479.21|0
1725917990000|2024-09-09 21:39:50|5481.11|5479.61|5480.78|5479.28|5481.11|5479.61|5480.78|5479.28|0
1725918000000|2024-09-09 21:40:00|5480.75|5479.25|5480.75|5479.25|5480.75|5479.25|5480.75|5479.25|0
1725918240000|2024-09-09 21:44:00|5480.78|5479.28|5480.78|5479.28|5480.78|5479.28|5480.78|5479.28|0
1725918270000|2024-09-09 21:44:30|5480.75|5479.25|5480.75|5479.25|5480.75|5479.25|5480.75|5479.25|0
1725918290000|2024-09-09 21:44:50|5480.82|5479.32|5480.71|5479.21|5480.82|5479.32|5480.71|5479.21|0
1725918320000|2024-09-09 21:45:20|5480.64|5479.14|5480.64|5479.14|5480.64|5479.14|5480.64|5479.14|0
1725918410000|2024-09-09 21:46:50|5480.71|5479.21|5480.71|5479.21|5480.71|5479.21|5480.71|5479.21|0
1725918480000|2024-09-09 21:48:00|5480.78|5479.28|5480.78|5479.28|5480.78|5479.28|5480.78|5479.28|0
1725918500000|2024-09-09 21:48:20|5480.82|5479.32|5480.82|5479.32|5480.82|5479.32|5480.82|5479.32|0
1725918520000|2024-09-09 21:48:40|5480.78|5479.28|5480.82|5479.32|5480.82|5479.32|5480.78|5479.28|0
1725918560000|2024-09-09 21:49:20|5480.78|5479.28|5480.78|5479.28|5480.78|5479.28|5480.78|5479.28|0
1725918620000|2024-09-09 21:50:20|5480.71|5479.21|5480.71|5479.21|5480.71|5479.21|5480.71|5479.21|0
1725918640000|2024-09-09 21:50:40|5480.75|5479.25|5480.75|5479.25|5480.75|5479.25|5480.75|5479.25|0
1725918650000|2024-09-09 21:50:50|5480.71|5479.21|5480.71|5479.21|5480.71|5479.21|5480.71|5479.21|0
1725918660000|2024-09-09 21:51:00|5480.75|5479.25|5480.75|5479.25|5480.75|5479.25|5480.75|5479.25|0
1725918680000|2024-09-09 21:51:20|5480.78|5479.28|5481.07|5479.57|5481.07|5479.57|5480.78|5479.28|0
1725918690000|2024-09-09 21:51:30|5481.11|5479.61|5481.11|5479.61|5481.11|5479.61|5481.11|5479.61|0
1725918700000|2024-09-09 21:51:40|5480.85|5479.35|5480.85|5479.35|5480.85|5479.35|5480.85|5479.35|0
1725918710000|2024-09-09 21:51:50|5480.82|5479.32|5480.82|5479.32|5480.82|5479.32|5480.82|5479.32|0
1725918740000|2024-09-09 21:52:20|5480.78|5479.28|5480.78|5479.28|5480.78|5479.28|5480.78|5479.28|0
1725918800000|2024-09-09 21:53:20|5480.82|5479.32|5480.82|5479.32|5480.82|5479.32|5480.82|5479.32|0
1725918960000|2024-09-09 21:56:00|5480.85|5479.35|5480.85|5479.35|5480.85|5479.35|5480.85|5479.35|0
1725919050000|2024-09-09 21:57:30|5480.92|5479.42|5480.92|5479.42|5480.92|5479.42|5480.92|5479.42|0
1725919080000|2024-09-09 21:58:00|5480.85|5479.35|5481.03|5479.53|5481.03|5479.53|5480.85|5479.35|0
1725919090000|2024-09-09 21:58:10|5480.82|5479.32|5480.89|5479.39|5480.89|5479.39|5480.82|5479.32|0
1725919110000|2024-09-09 21:58:30|5481.03|5479.53|5481.03|5479.53|5481.03|5479.53|5481.03|5479.53|0
1725919130000|2024-09-09 21:58:50|5480.89|5479.39|5480.89|5479.39|5480.89|5479.39|5480.89|5479.39|0
1725919170000|2024-09-09 21:59:30|5480.78|5479.28|5480.78|5479.28|5480.78|5479.28|5480.78|5479.28|0
1725919180000|2024-09-09 21:59:40|5480.82|5479.32|5480.42|5478.92|5480.82|5479.32|5480.42|5478.92|0
1725919200000|2024-09-09 22:00:00|5481.04|5480.34|5480.79|5480.09|5481.29|5480.59|5480.29|5479.59|151
1725919210000|2024-09-09 22:00:10|5480.92|5480.22|5480.92|5480.22|5481.17|5480.47|5480.92|5480.22|37
1725919220000|2024-09-09 22:00:20|5480.79|5480.09|5481.17|5480.47|5481.17|5480.47|5480.79|5480.09|74
1725919230000|2024-09-09 22:00:30|5481.29|5480.59|5481.79|5481.09|5482.17|5481.47|5481.29|5480.59|140
1725919240000|2024-09-09 22:00:40|5481.67|5480.97|5481.67|5480.97|5481.79|5481.09|5481.42|5480.72|25
1725919250000|2024-09-09 22:00:50|5481.42|5480.72|5481.42|5480.72|5481.54|5480.84|5481.42|5480.72|73
1725919260000|2024-09-09 22:01:00|5481.29|5480.59|5481.04|5480.34|5481.29|5480.59|5481.04|5480.34|26
1725919270000|2024-09-09 22:01:10|5480.92|5480.22|5481.17|5480.47|5481.17|5480.47|5480.92|5480.22|16
1725919280000|2024-09-09 22:01:20|||||||||4
1725919290000|2024-09-09 22:01:30|5481.42|5480.72|5481.42|5480.72|5481.42|5480.72|5481.42|5480.72|11
1725919300000|2024-09-09 22:01:40|5481.54|5480.84|5481.79|5481.09|5481.92|5481.22|5481.54|5480.84|31
1725919320000|2024-09-09 22:02:00|5481.67|5480.97|5481.67|5480.97|5481.67|5480.97|5481.17|5480.47|37
1725919330000|2024-09-09 22:02:10|||||||||1
1725919350000|2024-09-09 22:02:30|5481.79|5481.09|5481.67|5480.97|5481.79|5481.09|5481.67|5480.97|13
1725919360000|2024-09-09 22:02:40|5481.54|5480.84|5481.54|5480.84|5481.67|5480.97|5481.54|5480.84|16
1725919370000|2024-09-09 22:02:50|5481.67|5480.97|5481.67|5480.97|5481.67|5480.97|5481.67|5480.97|0
1725919380000|2024-09-09 22:03:00|5481.92|5481.22|5482.42|5481.72|5482.42|5481.72|5481.92|5481.22|99
1725919390000|2024-09-09 22:03:10|5482.54|5481.84|5482.67|5481.97|5482.67|5481.97|5482.42|5481.72|12
1725919400000|2024-09-09 22:03:20|5482.92|5482.22|5483.17|5482.47|5483.17|5482.47|5482.92|5482.22|40
1725919410000|2024-09-09 22:03:30|5483.04|5482.34|5483.17|5482.47|5483.42|5482.72|5482.92|5482.22|150
1725919420000|2024-09-09 22:03:40|5482.92|5482.22|5482.92|5482.22|5482.92|5482.22|5482.92|5482.22|19
1725919430000|2024-09-09 22:03:50|5482.79|5482.09|5482.67|5481.97|5482.92|5482.22|5482.67|5481.97|26
1725919440000|2024-09-09 22:04:00|5482.42|5481.72|5482.67|5481.97|5482.92|5482.22|5482.42|5481.72|23
1725919450000|2024-09-09 22:04:10|5482.79|5482.09|5483.04|5482.34|5483.04|5482.34|5482.67|5481.97|16
1725919460000|2024-09-09 22:04:20|5482.92|5482.22|5482.92|5482.22|5482.92|5482.22|5482.92|5482.22|18
1725919480000|2024-09-09 22:04:40|5482.67|5481.97|5482.92|5482.22|5482.92|5482.22|5482.67|5481.97|18
1725919490000|2024-09-09 22:04:50|5482.79|5482.09|5482.92|5482.22|5482.92|5482.22|5482.67|5481.97|10
1725919500000|2024-09-09 22:05:00|||||||||2
1725919510000|2024-09-09 22:05:10|5482.79|5482.09|5482.67|5481.97|5482.79|5482.09|5482.67|5481.97|15
1725919520000|2024-09-09 22:05:20|5482.54|5481.84|5482.67|5481.97|5482.67|5481.97|5482.54|5481.84|8
1725919530000|2024-09-09 22:05:30|||||||||5
1725919540000|2024-09-09 22:05:40|5482.54|5481.84|5482.42|5481.72|5482.54|5481.84|5482.42|5481.72|10
1725919560000|2024-09-09 22:06:00|5482.54|5481.84|5482.42|5481.72|5482.67|5481.97|5482.42|5481.72|10
1725919570000|2024-09-09 22:06:10|5481.92|5481.22|5482.42|5481.72|5482.67|5481.97|5481.92|5481.22|90
1725919580000|2024-09-09 22:06:20|5482.29|5481.59|5482.17|5481.47|5482.29|5481.59|5482.17|5481.47|11
1725919590000|2024-09-09 22:06:30|5482.04|5481.34|5481.92|5481.22|5482.04|5481.34|5481.92|5481.22|8
1725919600000|2024-09-09 22:06:40|5481.67|5480.97|5481.92|5481.22|5481.92|5481.22|5481.67|5480.97|12
1725919610000|2024-09-09 22:06:50|5482.17|5481.47|5482.17|5481.47|5482.17|5481.47|5482.17|5481.47|11
1725919620000|2024-09-09 22:07:00|5482.04|5481.34|5481.92|5481.22|5482.04|5481.34|5481.92|5481.22|2
1725919630000|2024-09-09 22:07:10|5481.67|5480.97|5482.17|5481.47|5482.17|5481.47|5481.67|5480.97|15
1725919640000|2024-09-09 22:07:20|5482.04|5481.34|5481.92|5481.22|5482.04|5481.34|5481.92|5481.22|1
1725919650000|2024-09-09 22:07:30|5481.79|5481.09|5481.67|5480.97|5481.92|5481.22|5481.67|5480.97|6
1725919660000|2024-09-09 22:07:40|5481.79|5481.09|5481.79|5481.09|5481.79|5481.09|5481.79|5481.09|0
1725919670000|2024-09-09 22:07:50|5481.92|5481.22|5481.92|5481.22|5481.92|5481.22|5481.92|5481.22|2
1725919680000|2024-09-09 22:08:00|||||||||4
1725919690000|2024-09-09 22:08:10|||||||||3
1725919700000|2024-09-09 22:08:20|||||||||9
1725919710000|2024-09-09 22:08:30|||||||||8
1725919720000|2024-09-09 22:08:40|5481.79|5481.09|5481.67|5480.97|5481.92|5481.22|5481.67|5480.97|3
1725919730000|2024-09-09 22:08:50|5481.42|5480.72|5481.42|5480.72|5481.42|5480.72|5481.42|5480.72|10
1725919740000|2024-09-09 22:09:00|5481.29|5480.59|5481.17|5480.47|5481.29|5480.59|5481.17|5480.47|16
1725919770000|2024-09-09 22:09:30|5481.04|5480.34|5480.67|5479.97|5481.04|5480.34|5480.67|5479.97|85
1725919780000|2024-09-09 22:09:40|5480.79|5480.09|5480.42|5479.72|5480.79|5480.09|5480.42|5479.72|43
1725919790000|2024-09-09 22:09:50|5480.54|5479.84|5480.42|5479.72|5480.67|5479.97|5480.42|5479.72|22
1725919800000|2024-09-09 22:10:00|5480.54|5479.84|5480.42|5479.72|5480.54|5479.84|5480.42|5479.72|30
1725919810000|2024-09-09 22:10:10|||||||||30
1725919820000|2024-09-09 22:10:20|5480.54|5479.84|5480.67|5479.97|5480.67|5479.97|5480.42|5479.72|19
1725919830000|2024-09-09 22:10:30|5480.79|5480.09|5480.67|5479.97|5480.92|5480.22|5480.67|5479.97|66
1725919840000|2024-09-09 22:10:40|5480.42|5479.72|5480.42|5479.72|5480.42|5479.72|5480.42|5479.72|55
1725919850000|2024-09-09 22:10:50|5480.29|5479.59|5478.92|5478.22|5480.29|5479.59|5478.92|5478.22|169
1725919860000|2024-09-09 22:11:00|5479.04|5478.34|5479.17|5478.47|5479.17|5478.47|5479.04|5478.34|17
1725919870000|2024-09-09 22:11:10|||||||||30
1725919880000|2024-09-09 22:11:20|5479.04|5478.34|5478.92|5478.22|5479.04|5478.34|5478.79|5478.09|37
1725919890000|2024-09-09 22:11:30|||||||||4
1725919900000|2024-09-09 22:11:40|5478.79|5478.09|5478.79|5478.09|5478.79|5478.09|5478.79|5478.09|14
1725919910000|2024-09-09 22:11:50|5478.67|5477.97|5478.42|5477.72|5478.92|5478.22|5478.42|5477.72|38
1725919920000|2024-09-09 22:12:00|5478.29|5477.59|5477.67|5476.97|5478.29|5477.59|5477.67|5476.97|58
1725919930000|2024-09-09 22:12:10|5477.54|5476.84|5477.42|5476.72|5477.54|5476.84|5477.17|5476.47|60
1725919940000|2024-09-09 22:12:20|5477.29|5476.59|5477.42|5476.72|5477.42|5476.72|5477.17|5476.47|52
1725919950000|2024-09-09 22:12:30|5477.54|5476.84|5477.92|5477.22|5477.92|5477.22|5477.54|5476.84|28
1725919960000|2024-09-09 22:12:40|||||||||4
1725919970000|2024-09-09 22:12:50|||||||||2
1725919980000|2024-09-09 22:13:00|||||||||37
1725919990000|2024-09-09 22:13:10|5478.04|5477.34|5477.67|5476.97|5478.04|5477.34|5477.67|5476.97|23
1725920000000|2024-09-09 22:13:20|||||||||8
1725920010000|2024-09-09 22:13:30|5477.79|5477.09|5477.92|5477.22|5477.92|5477.22|5477.79|5477.09|15
1725920020000|2024-09-09 22:13:40|5477.67|5476.97|5477.17|5476.47|5477.67|5476.97|5477.17|5476.47|23
1725920030000|2024-09-09 22:13:50|5477.29|5476.59|5477.42|5476.72|5477.42|5476.72|5477.29|5476.59|2
1725920040000|2024-09-09 22:14:00|5477.54|5476.84|5478.67|5477.97|5478.67|5477.97|5477.54|5476.84|22
1725920050000|2024-09-09 22:14:10|5478.79|5478.09|5478.67|5477.97|5478.79|5478.09|5478.67|5477.97|14
1725920060000|2024-09-09 22:14:20|5478.92|5478.22|5478.92|5478.22|5478.92|5478.22|5478.67|5477.97|15
1725920070000|2024-09-09 22:14:30|5478.79|5478.09|5478.67|5477.97|5478.79|5478.09|5478.67|5477.97|9
1725920080000|2024-09-09 22:14:40|5478.79|5478.09|5478.92|5478.22|5478.92|5478.22|5478.79|5478.09|5
1725920090000|2024-09-09 22:14:50|5478.79|5478.09|5478.67|5477.97|5478.92|5478.22|5478.67|5477.97|6
1725920100000|2024-09-09 22:15:00|5478.54|5477.84|5478.42|5477.72|5478.54|5477.84|5478.42|5477.72|11
1725920120000|2024-09-09 22:15:20|5478.54|5477.84|5478.42|5477.72|5478.54|5477.84|5478.42|5477.72|12
1725920130000|2024-09-09 22:15:30|5478.67|5477.97|5478.42|5477.72|5478.67|5477.97|5478.42|5477.72|26
1725920140000|2024-09-09 22:15:40|||||||||7
1725920150000|2024-09-09 22:15:50|5478.17|5477.47|5478.17|5477.47|5478.29|5477.59|5477.92|5477.22|59
1725920160000|2024-09-09 22:16:00|5478.29|5477.59|5478.42|5477.72|5478.42|5477.72|5478.29|5477.59|10
1725920170000|2024-09-09 22:16:10|5478.67|5477.97|5478.54|5477.84|5478.67|5477.97|5478.54|5477.84|42
1725920180000|2024-09-09 22:16:20|5478.42|5477.72|5478.54|5477.84|5478.67|5477.97|5478.42|5477.72|46
1725920190000|2024-09-09 22:16:30|5478.42|5477.72|5478.42|5477.72|5478.67|5477.97|5478.42|5477.72|7
1725920210000|2024-09-09 22:16:50|5478.17|5477.47|5478.17|5477.47|5478.17|5477.47|5478.17|5477.47|37
1725920220000|2024-09-09 22:17:00|5478.04|5477.34|5478.17|5477.47|5478.17|5477.47|5477.92|5477.22|30
1725920240000|2024-09-09 22:17:20|5478.29|5477.59|5478.42|5477.72|5478.42|5477.72|5478.29|5477.59|17
1725920250000|2024-09-09 22:17:30|5478.67|5477.97|5478.67|5477.97|5478.67|5477.97|5478.67|5477.97|5
1725920260000|2024-09-09 22:17:40|5478.79|5478.09|5478.92|5478.22|5478.92|5478.22|5478.79|5478.09|17
1725920270000|2024-09-09 22:17:50|5479.04|5478.34|5479.42|5478.72|5479.42|5478.72|5479.04|5478.34|22
1725920280000|2024-09-09 22:18:00|5479.29|5478.59|5479.17|5478.47|5479.29|5478.59|5478.92|5478.22|18
1725920330000|2024-09-09 22:18:50|5478.92|5478.22|5478.42|5477.72|5478.92|5478.22|5478.42|5477.72|26
1725920340000|2024-09-09 22:19:00|5478.17|5477.47|5477.42|5476.72|5478.17|5477.47|5477.17|5476.47|117
1725920350000|2024-09-09 22:19:10|5477.29|5476.59|5477.17|5476.47|5477.42|5476.72|5476.92|5476.22|73
1725920360000|2024-09-09 22:19:20|5477.42|5476.72|5477.42|5476.72|5477.42|5476.72|5477.42|5476.72|10
1725920370000|2024-09-09 22:19:30|||||||||4
1725920390000|2024-09-09 22:19:50|||||||||7
1725920400000|2024-09-09 22:20:00|||||||||1
1725920410000|2024-09-09 22:20:10|5477.54|5476.84|5477.92|5477.22|5478.04|5477.34|5477.54|5476.84|77
1725920430000|2024-09-09 22:20:30|5477.79|5477.09|5477.67|5476.97|5477.79|5477.09|5477.67|5476.97|13
1725920440000|2024-09-09 22:20:40|5477.79|5477.09|5477.92|5477.22|5478.17|5477.47|5477.79|5477.09|23
1725920460000|2024-09-09 22:21:00|5478.04|5477.34|5478.42|5477.72|5478.42|5477.72|5478.04|5477.34|26
1725920470000|2024-09-09 22:21:10|5478.54|5477.84|5478.67|5477.97|5478.67|5477.97|5478.54|5477.84|19
1725920480000|2024-09-09 22:21:20|5478.92|5478.22|5478.67|5477.97|5478.92|5478.22|5478.67|5477.97|18
1725920490000|2024-09-09 22:21:30|5478.17|5477.47|5478.17|5477.47|5478.17|5477.47|5478.17|5477.47|18
1725920500000|2024-09-09 22:21:40|5478.04|5477.34|5477.92|5477.22|5478.04|5477.34|5477.92|5477.22|6
1725920510000|2024-09-09 22:21:50|||||||||5
1725920520000|2024-09-09 22:22:00|5478.17|5477.47|5478.17|5477.47|5478.17|5477.47|5478.17|5477.47|27
1725920540000|2024-09-09 22:22:20|5478.29|5477.59|5478.42|5477.72|5478.42|5477.72|5478.29|5477.59|6
1725920550000|2024-09-09 22:22:30|5478.29|5477.59|5478.17|5477.47|5478.29|5477.59|5478.17|5477.47|15
1725920560000|2024-09-09 22:22:40|5478.29|5477.59|5478.42|5477.72|5478.42|5477.72|5478.29|5477.59|7
1725920580000|2024-09-09 22:23:00|5478.54|5477.84|5478.67|5477.97|5478.67|5477.97|5478.54|5477.84|29
1725920590000|2024-09-09 22:23:10|5478.54|5477.84|5478.92|5478.22|5479.17|5478.47|5478.54|5477.84|64
1725920600000|2024-09-09 22:23:20|5479.04|5478.34|5479.17|5478.47|5479.17|5478.47|5479.04|5478.34|0
1725920610000|2024-09-09 22:23:30|5479.04|5478.34|5479.42|5478.72|5479.42|5478.72|5479.04|5478.34|45
1725920620000|2024-09-09 22:23:40|5479.54|5478.84|5479.42|5478.72|5479.54|5478.84|5479.42|5478.72|18
1725920630000|2024-09-09 22:23:50|5479.17|5478.47|5478.92|5478.22|5479.17|5478.47|5478.92|5478.22|25
1725920650000|2024-09-09 22:24:10|5478.67|5477.97|5478.17|5477.47|5478.67|5477.97|5478.17|5477.47|30
1725920670000|2024-09-09 22:24:30|||||||||3
1725920690000|2024-09-09 22:24:50|5478.29|5477.59|5478.67|5477.97|5478.92|5478.22|5478.29|5477.59|44
1725920700000|2024-09-09 22:25:00|5478.42|5477.72|5478.42|5477.72|5478.42|5477.72|5478.42|5477.72|7
1725920710000|2024-09-09 22:25:10|5478.54|5477.84|5478.67|5477.97|5478.67|5477.97|5478.54|5477.84|13
1725920730000|2024-09-09 22:25:30|5478.92|5478.22|5478.79|5478.09|5478.92|5478.22|5478.67|5477.97|23
1725920740000|2024-09-09 22:25:40|5478.67|5477.97|5478.42|5477.72|5478.79|5478.09|5478.42|5477.72|20
1725920750000|2024-09-09 22:25:50|||||||||5
1725920760000|2024-09-09 22:26:00|||||||||6
1725920780000|2024-09-09 22:26:20|||||||||3
1725920790000|2024-09-09 22:26:30|||||||||3
1725920800000|2024-09-09 22:26:40|5478.17|5477.47|5478.17|5477.47|5478.29|5477.59|5478.17|5477.47|17
1725920810000|2024-09-09 22:26:50|5478.29|5477.59|5478.42|5477.72|5478.42|5477.72|5478.29|5477.59|1
1725920820000|2024-09-09 22:27:00|5478.67|5477.97|5478.67|5477.97|5478.67|5477.97|5478.54|5477.84|57
1725920830000|2024-09-09 22:27:10|||||||||1
1725920840000|2024-09-09 22:27:20|5478.92|5478.22|5478.92|5478.22|5478.92|5478.22|5478.92|5478.22|6
1725920850000|2024-09-09 22:27:30|5479.04|5478.34|5478.92|5478.22|5479.17|5478.47|5478.92|5478.22|13
1725920860000|2024-09-09 22:27:40|5479.04|5478.34|5479.17|5478.47|5479.17|5478.47|5479.04|5478.34|5
1725920870000|2024-09-09 22:27:50|||||||||2
1725920880000|2024-09-09 22:28:00|||||||||4
1725920890000|2024-09-09 22:28:10|||||||||1
1725920900000|2024-09-09 22:28:20|||||||||2
1725920910000|2024-09-09 22:28:30|5479.29|5478.59|5479.42|5478.72|5479.42|5478.72|5479.29|5478.59|5
1725920920000|2024-09-09 22:28:40|||||||||2
1725920930000|2024-09-09 22:28:50|5479.54|5478.84|5479.67|5478.97|5479.67|5478.97|5479.54|5478.84|17
1725920940000|2024-09-09 22:29:00|||||||||11
1725920950000|2024-09-09 22:29:10|5479.42|5478.72|5479.42|5478.72|5479.42|5478.72|5479.17|5478.47|16
1725920960000|2024-09-09 22:29:20|5479.17|5478.47|5479.17|5478.47|5479.17|5478.47|5479.17|5478.47|7
1725920990000|2024-09-09 22:29:50|5479.29|5478.59|5479.42|5478.72|5479.42|5478.72|5479.29|5478.59|9
1725921000000|2024-09-09 22:30:00|5479.17|5478.47|5478.67|5477.97|5479.17|5478.47|5478.67|5477.97|16
1725921010000|2024-09-09 22:30:10|5478.42|5477.72|5478.42|5477.72|5478.42|5477.72|5478.17|5477.47|33
1725921020000|2024-09-09 22:30:20|5478.29|5477.59|5478.17|5477.47|5478.42|5477.72|5478.17|5477.47|10
1725921030000|2024-09-09 22:30:30|5478.04|5477.34|5477.92|5477.22|5478.04|5477.34|5477.92|5477.22|22
1725921040000|2024-09-09 22:30:40|5478.04|5477.34|5478.54|5477.84|5478.54|5477.84|5478.04|5477.34|14
1725921050000|2024-09-09 22:30:50|5478.67|5477.97|5478.67|5477.97|5478.67|5477.97|5478.67|5477.97|4
1725921060000|2024-09-09 22:31:00|5478.54|5477.84|5478.42|5477.72|5478.67|5477.97|5478.42|5477.72|21
1725921070000|2024-09-09 22:31:10|5478.54|5477.84|5478.42|5477.72|5478.67|5477.97|5478.42|5477.72|4
1725921080000|2024-09-09 22:31:20|5478.54|5477.84|5478.92|5478.22|5478.92|5478.22|5478.54|5477.84|4
1725921090000|2024-09-09 22:31:30|5479.04|5478.34|5479.17|5478.47|5479.17|5478.47|5478.92|5478.22|4
1725921100000|2024-09-09 22:31:40|||||||||3
1725921110000|2024-09-09 22:31:50|5479.29|5478.59|5479.67|5478.97|5479.67|5478.97|5479.29|5478.59|12
1725921130000|2024-09-09 22:32:10|5479.54|5478.84|5479.67|5478.97|5479.67|5478.97|5479.54|5478.84|15
1725921140000|2024-09-09 22:32:20|5479.54|5478.84|5479.67|5478.97|5479.67|5478.97|5479.42|5478.72|16
1725921150000|2024-09-09 22:32:30|5479.54|5478.84|5479.54|5478.84|5479.67|5478.97|5479.42|5478.72|15
1725921160000|2024-09-09 22:32:40|5479.42|5478.72|5479.42|5478.72|5479.67|5478.97|5479.42|5478.72|4
1725921170000|2024-09-09 22:32:50|5479.54|5478.84|5479.54|5478.84|5479.54|5478.84|5479.42|5478.72|12
1725921180000|2024-09-09 22:33:00|5479.42|5478.72|5479.42|5478.72|5479.42|5478.72|5479.42|5478.72|3
1725921200000|2024-09-09 22:33:20|||||||||4
1725921220000|2024-09-09 22:33:40|5479.54|5478.84|5479.42|5478.72|5479.54|5478.84|5479.42|5478.72|11
1725921230000|2024-09-09 22:33:50|5478.92|5478.22|5478.67|5477.97|5478.92|5478.22|5478.67|5477.97|10
1725921240000|2024-09-09 22:34:00|5478.42|5477.72|5478.54|5477.84|5478.67|5477.97|5478.42|5477.72|38
1725921250000|2024-09-09 22:34:10|5478.67|5477.97|5478.54|5477.84|5478.67|5477.97|5478.42|5477.72|9
1725921260000|2024-09-09 22:34:20|5478.42|5477.72|5478.92|5478.22|5478.92|5478.22|5478.42|5477.72|40
1725921270000|2024-09-09 22:34:30|5479.04|5478.34|5478.92|5478.22|5479.04|5478.34|5478.92|5478.22|15
1725921280000|2024-09-09 22:34:40|5478.79|5478.09|5478.92|5478.22|5479.04|5478.34|5478.79|5478.09|13
1725921290000|2024-09-09 22:34:50|5479.04|5478.34|5479.17|5478.47|5479.17|5478.47|5479.04|5478.34|2
1725921300000|2024-09-09 22:35:00|5479.04|5478.34|5478.92|5478.22|5479.04|5478.34|5478.92|5478.22|3
1725921310000|2024-09-09 22:35:10|||||||||1
1725921320000|2024-09-09 22:35:20|5479.04|5478.34|5479.17|5478.47|5479.17|5478.47|5479.04|5478.34|0
1725921330000|2024-09-09 22:35:30|5479.04|5478.34|5479.04|5478.34|5479.17|5478.47|5479.04|5478.34|5
1725921340000|2024-09-09 22:35:40|5478.92|5478.22|5478.92|5478.22|5478.92|5478.22|5478.92|5478.22|0
1725921370000|2024-09-09 22:36:10|5478.79|5478.09|5478.92|5478.22|5478.92|5478.22|5478.67|5477.97|15
1725921390000|2024-09-09 22:36:30|5479.04|5478.34|5478.92|5478.22|5479.04|5478.34|5478.92|5478.22|6
1725921400000|2024-09-09 22:36:40|5479.04|5478.34|5478.92|5478.22|5479.04|5478.34|5478.92|5478.22|18
1725921410000|2024-09-09 22:36:50|5478.79|5478.09|5478.42|5477.72|5478.79|5478.09|5478.29|5477.59|41
1725921420000|2024-09-09 22:37:00|5478.54|5477.84|5478.67|5477.97|5478.67|5477.97|5478.54|5477.84|10
1725921430000|2024-09-09 22:37:10|||||||||1
1725921450000|2024-09-09 22:37:30|5478.79|5478.09|5478.92|5478.22|5478.92|5478.22|5478.79|5478.09|9
1725921460000|2024-09-09 22:37:40|5479.04|5478.34|5479.17|5478.47|5479.17|5478.47|5479.04|5478.34|6
1725921470000|2024-09-09 22:37:50|||||||||2
1725921480000|2024-09-09 22:38:00|5479.04|5478.34|5478.92|5478.22|5479.04|5478.34|5478.92|5478.22|1
1725921500000|2024-09-09 22:38:20|5478.79|5478.09|5478.79|5478.09|5478.92|5478.22|5478.67|5477.97|5
1725921510000|2024-09-09 22:38:30|5478.92|5478.22|5478.92|5478.22|5478.92|5478.22|5478.79|5478.09|1
1725921520000|2024-09-09 22:38:40|5479.04|5478.34|5478.92|5478.22|5479.04|5478.34|5478.92|5478.22|5
1725921530000|2024-09-09 22:38:50|||||||||1
1725921570000|2024-09-09 22:39:30|5479.17|5478.47|5479.17|5478.47|5479.17|5478.47|5479.17|5478.47|9
1725921600000|2024-09-09 22:40:00|5478.79|5478.09|5478.67|5477.97|5478.92|5478.22|5478.67|5477.97|9
1725921610000|2024-09-09 22:40:10|5478.92|5478.22|5478.92|5478.22|5478.92|5478.22|5478.92|5478.22|2
1725921620000|2024-09-09 22:40:20|5478.67|5477.97|5478.67|5477.97|5478.67|5477.97|5478.67|5477.97|7
1725921630000|2024-09-09 22:40:30|||||||||2
1725921640000|2024-09-09 22:40:40|||||||||2
1725921650000|2024-09-09 22:40:50|5478.42|5477.72|5478.42|5477.72|5478.42|5477.72|5478.17|5477.47|11
1725921660000|2024-09-09 22:41:00|5478.67|5477.97|5478.67|5477.97|5478.67|5477.97|5478.67|5477.97|7
1725921670000|2024-09-09 22:41:10|5478.79|5478.09|5478.92|5478.22|5478.92|5478.22|5478.79|5478.09|11
1725921680000|2024-09-09 22:41:20|5478.79|5478.09|5478.92|5478.22|5478.92|5478.22|5478.67|5477.97|11
1725921700000|2024-09-09 22:41:40|5479.04|5478.34|5479.04|5478.34|5479.17|5478.47|5479.04|5478.34|19
1725921710000|2024-09-09 22:41:50|5478.92|5478.22|5478.92|5478.22|5478.92|5478.22|5478.92|5478.22|0
1725921720000|2024-09-09 22:42:00|5478.67|5477.97|5478.67|5477.97|5478.67|5477.97|5478.67|5477.97|17
1725921760000|2024-09-09 22:42:40|5478.54|5477.84|5478.67|5477.97|5478.67|5477.97|5478.54|5477.84|2
1725921770000|2024-09-09 22:42:50|5478.54|5477.84|5478.42|5477.72|5478.54|5477.84|5478.42|5477.72|5
1725921780000|2024-09-09 22:43:00|5478.29|5477.59|5478.17|5477.47|5478.29|5477.59|5478.17|5477.47|9
1725921790000|2024-09-09 22:43:10|5478.29|5477.59|5478.42|5477.72|5478.42|5477.72|5478.29|5477.59|16
1725921800000|2024-09-09 22:43:20|||||||||3
1725921810000|2024-09-09 22:43:30|5478.29|5477.59|5478.17|5477.47|5478.29|5477.59|5478.17|5477.47|2
1725921820000|2024-09-09 22:43:40|5477.92|5477.22|5477.79|5477.09|5477.92|5477.22|5477.67|5476.97|24
1725921830000|2024-09-09 22:43:50|5477.92|5477.22|5477.67|5476.97|5477.92|5477.22|5477.67|5476.97|10
1725921840000|2024-09-09 22:44:00|5477.42|5476.72|5477.42|5476.72|5477.42|5476.72|5477.42|5476.72|4
1725921850000|2024-09-09 22:44:10|||||||||4
1725921860000|2024-09-09 22:44:20|5477.29|5476.59|5477.42|5476.72|5477.67|5476.97|5477.29|5476.59|35
1725921870000|2024-09-09 22:44:30|5477.17|5476.47|5477.17|5476.47|5477.42|5476.72|5477.17|5476.47|15
1725921880000|2024-09-09 22:44:40|||||||||12
1725921890000|2024-09-09 22:44:50|||||||||1
1725921900000|2024-09-09 22:45:00|5476.92|5476.22|5476.67|5475.97|5476.92|5476.22|5476.67|5475.97|74
1725921910000|2024-09-09 22:45:10|5476.42|5475.72|5476.42|5475.72|5476.67|5475.97|5476.42|5475.72|47
1725921920000|2024-09-09 22:45:20|5476.17|5475.47|5475.92|5475.22|5476.17|5475.47|5475.67|5474.97|59
1725921930000|2024-09-09 22:45:30|5475.79|5475.09|5476.67|5475.97|5476.67|5475.97|5475.67|5474.97|52
1725921940000|2024-09-09 22:45:40|5476.42|5475.72|5476.42|5475.72|5476.42|5475.72|5476.42|5475.72|13
1725921950000|2024-09-09 22:45:50|5476.29|5475.59|5476.42|5475.72|5476.42|5475.72|5476.29|5475.59|14
1725921960000|2024-09-09 22:46:00|5476.29|5475.59|5476.92|5476.22|5476.92|5476.22|5476.29|5475.59|23
1725921970000|2024-09-09 22:46:10|5477.04|5476.34|5476.67|5475.97|5477.04|5476.34|5476.67|5475.97|26
1725921980000|2024-09-09 22:46:20|5476.92|5476.22|5477.17|5476.47|5477.17|5476.47|5476.92|5476.22|30
1725921990000|2024-09-09 22:46:30|5476.92|5476.22|5477.04|5476.34|5477.17|5476.47|5476.92|5476.22|10
1725922000000|2024-09-09 22:46:40|5476.92|5476.22|5476.67|5475.97|5476.92|5476.22|5476.67|5475.97|12
1725922010000|2024-09-09 22:46:50|5476.79|5476.09|5476.79|5476.09|5476.92|5476.22|5476.79|5476.09|10
1725922020000|2024-09-09 22:47:00|5476.92|5476.22|5476.92|5476.22|5476.92|5476.22|5476.92|5476.22|0
1725922030000|2024-09-09 22:47:10|5476.79|5476.09|5476.92|5476.22|5476.92|5476.22|5476.67|5475.97|7
1725922040000|2024-09-09 22:47:20|5476.79|5476.09|5476.92|5476.22|5476.92|5476.22|5476.79|5476.09|2
1725922050000|2024-09-09 22:47:30|5476.79|5476.09|5476.92|5476.22|5476.92|5476.22|5476.79|5476.09|4
1725922060000|2024-09-09 22:47:40|5476.79|5476.09|5476.79|5476.09|5476.92|5476.22|5476.67|5475.97|2
1725922070000|2024-09-09 22:47:50|5476.67|5475.97|5476.67|5475.97|5476.79|5476.09|5476.67|5475.97|2
1725922080000|2024-09-09 22:48:00|5476.92|5476.22|5476.92|5476.22|5476.92|5476.22|5476.92|5476.22|4
1725922090000|2024-09-09 22:48:10|5476.79|5476.09|5476.67|5475.97|5476.79|5476.09|5476.67|5475.97|5
1725922100000|2024-09-09 22:48:20|||||||||1
1725922110000|2024-09-09 22:48:30|||||||||8
1725922120000|2024-09-09 22:48:40|5476.54|5475.84|5476.67|5475.97|5476.67|5475.97|5476.54|5475.84|24
1725922130000|2024-09-09 22:48:50|5476.92|5476.22|5476.67|5475.97|5477.04|5476.34|5476.67|5475.97|22
1725922140000|2024-09-09 22:49:00|5476.54|5475.84|5476.54|5475.84|5476.54|5475.84|5476.54|5475.84|6
1725922150000|2024-09-09 22:49:10|5476.42|5475.72|5476.42|5475.72|5476.54|5475.84|5476.42|5475.72|0
1725922160000|2024-09-09 22:49:20|5476.17|5475.47|5476.17|5475.47|5476.42|5475.72|5476.04|5475.34|23
1725922170000|2024-09-09 22:49:30|5476.04|5475.34|5476.17|5475.47|5476.42|5475.72|5476.04|5475.34|8
1725922180000|2024-09-09 22:49:40|5476.29|5475.59|5476.42|5475.72|5476.42|5475.72|5476.17|5475.47|24
1725922190000|2024-09-09 22:49:50|5476.29|5475.59|5476.17|5475.47|5476.29|5475.59|5476.17|5475.47|8
1725922200000|2024-09-09 22:50:00|5476.29|5475.59|5476.17|5475.47|5476.42|5475.72|5476.17|5475.47|10
1725922210000|2024-09-09 22:50:10|5476.42|5475.72|5476.17|5475.47|5476.42|5475.72|5476.17|5475.47|11
1725922220000|2024-09-09 22:50:20|5476.04|5475.34|5475.92|5475.22|5476.17|5475.47|5475.92|5475.22|5
1725922230000|2024-09-09 22:50:30|5476.04|5475.34|5476.29|5475.59|5476.42|5475.72|5476.04|5475.34|19
1725922240000|2024-09-09 22:50:40|5476.42|5475.72|5476.42|5475.72|5476.42|5475.72|5476.42|5475.72|3
1725922250000|2024-09-09 22:50:50|5476.17|5475.47|5476.17|5475.47|5476.17|5475.47|5476.17|5475.47|8
1725922260000|2024-09-09 22:51:00|5476.29|5475.59|5476.17|5475.47|5476.42|5475.72|5476.17|5475.47|14
1725922270000|2024-09-09 22:51:10|5476.29|5475.59|5476.42|5475.72|5476.42|5475.72|5476.17|5475.47|6
1725922280000|2024-09-09 22:51:20|5476.54|5475.84|5476.54|5475.84|5476.54|5475.84|5476.54|5475.84|5
1725922290000|2024-09-09 22:51:30|5476.67|5475.97|5476.42|5475.72|5476.67|5475.97|5476.42|5475.72|2
1725922310000|2024-09-09 22:51:50|5476.54|5475.84|5476.42|5475.72|5476.67|5475.97|5476.42|5475.72|10
1725922320000|2024-09-09 22:52:00|5476.29|5475.59|5476.42|5475.72|5476.42|5475.72|5476.29|5475.59|9
1725922330000|2024-09-09 22:52:10|5476.17|5475.47|5476.29|5475.59|5476.29|5475.59|5476.17|5475.47|3
1725922340000|2024-09-09 22:52:20|5476.42|5475.72|5476.42|5475.72|5476.42|5475.72|5476.42|5475.72|3
1725922350000|2024-09-09 22:52:30|5476.29|5475.59|5476.42|5475.72|5476.42|5475.72|5476.29|5475.59|2
1725922360000|2024-09-09 22:52:40|5476.29|5475.59|5476.17|5475.47|5476.42|5475.72|5476.17|5475.47|3
1725922370000|2024-09-09 22:52:50|5476.42|5475.72|5476.67|5475.97|5476.67|5475.97|5476.42|5475.72|7
1725922380000|2024-09-09 22:53:00|||||||||1
1725922400000|2024-09-09 22:53:20|||||||||1
1725922410000|2024-09-09 22:53:30|||||||||1
1725922420000|2024-09-09 22:53:40|||||||||4
1725922430000|2024-09-09 22:53:50|5476.79|5476.09|5476.92|5476.22|5476.92|5476.22|5476.79|5476.09|5
1725922440000|2024-09-09 22:54:00|5476.67|5475.97|5476.67|5475.97|5476.67|5475.97|5476.67|5475.97|5
1725922450000|2024-09-09 22:54:10|5476.79|5476.09|5476.67|5475.97|5476.79|5476.09|5476.67|5475.97|2
1725922460000|2024-09-09 22:54:20|5476.92|5476.22|5476.92|5476.22|5476.92|5476.22|5476.92|5476.22|7
1725922480000|2024-09-09 22:54:40|5477.04|5476.34|5477.17|5476.47|5477.17|5476.47|5477.04|5476.34|3
1725922500000|2024-09-09 22:55:00|5476.92|5476.22|5476.67|5475.97|5476.92|5476.22|5476.67|5475.97|21
1725922510000|2024-09-09 22:55:10|5476.54|5475.84|5476.67|5475.97|5476.67|5475.97|5476.54|5475.84|4
1725922520000|2024-09-09 22:55:20|5476.92|5476.22|5476.79|5476.09|5476.92|5476.22|5476.67|5475.97|12
1725922530000|2024-09-09 22:55:30|5476.67|5475.97|5476.67|5475.97|5476.67|5475.97|5476.67|5475.97|0
1725922550000|2024-09-09 22:55:50|||||||||6
1725922560000|2024-09-09 22:56:00|5476.54|5475.84|5476.67|5475.97|5476.67|5475.97|5476.54|5475.84|4
1725922570000|2024-09-09 22:56:10|5476.54|5475.84|5476.54|5475.84|5476.54|5475.84|5476.54|5475.84|2
1725922580000|2024-09-09 22:56:20|5476.42|5475.72|5476.42|5475.72|5476.42|5475.72|5476.42|5475.72|4
1725922590000|2024-09-09 22:56:30|5476.67|5475.97|5476.67|5475.97|5476.67|5475.97|5476.67|5475.97|8
1725922600000|2024-09-09 22:56:40|||||||||1
1725922620000|2024-09-09 22:57:00|5476.54|5475.84|5476.54|5475.84|5476.54|5475.84|5476.54|5475.84|13
1725922640000|2024-09-09 22:57:20|5476.67|5475.97|5476.67|5475.97|5476.67|5475.97|5476.67|5475.97|3
1725922650000|2024-09-09 22:57:30|5476.79|5476.09|5476.17|5475.47|5476.79|5476.09|5476.17|5475.47|39
1725922660000|2024-09-09 22:57:40|5476.04|5475.34|5476.42|5475.72|5476.42|5475.72|5475.92|5475.22|44
1725922670000|2024-09-09 22:57:50|5476.54|5475.84|5476.54|5475.84|5476.67|5475.97|5476.42|5475.72|10
1725922680000|2024-09-09 22:58:00|5476.67|5475.97|5476.42|5475.72|5476.67|5475.97|5476.42|5475.72|0
1725922690000|2024-09-09 22:58:10|5476.29|5475.59|5476.17|5475.47|5476.42|5475.72|5476.17|5475.47|6
1725922700000|2024-09-09 22:58:20|5476.29|5475.59|5476.17|5475.47|5476.42|5475.72|5476.17|5475.47|13
1725922710000|2024-09-09 22:58:30|5476.04|5475.34|5475.92|5475.22|5476.17|5475.47|5475.92|5475.22|17
1725922720000|2024-09-09 22:58:40|5476.04|5475.34|5476.04|5475.34|5476.04|5475.34|5475.92|5475.22|8
1725922730000|2024-09-09 22:58:50|5476.17|5475.47|5476.17|5475.47|5476.17|5475.47|5476.17|5475.47|0
1725922740000|2024-09-09 22:59:00|5475.92|5475.22|5476.17|5475.47|5476.17|5475.47|5475.92|5475.22|8
1725922750000|2024-09-09 22:59:10|5476.04|5475.34|5476.17|5475.47|5476.17|5475.47|5476.04|5475.34|1
1725922760000|2024-09-09 22:59:20|5476.04|5475.34|5476.17|5475.47|5476.17|5475.47|5476.04|5475.34|1
1725922770000|2024-09-09 22:59:30|5475.92|5475.22|5475.92|5475.22|5475.92|5475.22|5475.92|5475.22|3
1725922780000|2024-09-09 22:59:40|5476.17|5475.47|5476.17|5475.47|5476.17|5475.47|5476.17|5475.47|9
1725922790000|2024-09-09 22:59:50|5476.04|5475.34|5475.92|5475.22|5476.04|5475.34|5475.92|5475.22|2
1725922800000|2024-09-09 23:00:00|5476.17|5475.47|5476.17|5475.47|5476.42|5475.72|5475.92|5475.22|28
1725922810000|2024-09-09 23:00:10|5476.42|5475.72|5476.29|5475.59|5476.42|5475.72|5476.29|5475.59|6
1725922820000|2024-09-09 23:00:20|5476.42|5475.72|5476.42|5475.72|5476.42|5475.72|5476.17|5475.47|4
1725922830000|2024-09-09 23:00:30|5476.29|5475.59|5476.29|5475.59|5476.42|5475.72|5476.17|5475.47|9
1725922840000|2024-09-09 23:00:40|5476.42|5475.72|5476.42|5475.72|5476.42|5475.72|5476.42|5475.72|0
1725922850000|2024-09-09 23:00:50|5476.54|5475.84|5476.67|5475.97|5476.67|5475.97|5476.54|5475.84|15
1725922860000|2024-09-09 23:01:00|5476.54|5475.84|5476.67|5475.97|5476.67|5475.97|5476.54|5475.84|7
1725922870000|2024-09-09 23:01:10|5476.79|5476.09|5476.92|5476.22|5476.92|5476.22|5476.79|5476.09|7
1725922880000|2024-09-09 23:01:20|5477.04|5476.34|5477.17|5476.47|5477.17|5476.47|5477.04|5476.34|6
1725922890000|2024-09-09 23:01:30|5477.29|5476.59|5477.67|5476.97|5477.67|5476.97|5477.29|5476.59|14
1725922900000|2024-09-09 23:01:40|5477.54|5476.84|5477.42|5476.72|5477.54|5476.84|5477.42|5476.72|15
1725922910000|2024-09-09 23:01:50|5477.29|5476.59|5477.29|5476.59|5477.29|5476.59|5477.17|5476.47|10
1725922920000|2024-09-09 23:02:00|5477.42|5476.72|5477.42|5476.72|5477.42|5476.72|5477.42|5476.72|2
1725922930000|2024-09-09 23:02:10|||||||||1
1725922950000|2024-09-09 23:02:30|5477.17|5476.47|5477.17|5476.47|5477.17|5476.47|5476.92|5476.22|11
1725922960000|2024-09-09 23:02:40|5477.04|5476.34|5477.04|5476.34|5477.17|5476.47|5477.04|5476.34|1
1725922970000|2024-09-09 23:02:50|5476.92|5476.22|5476.79|5476.09|5477.17|5476.47|5476.79|5476.09|12
1725922980000|2024-09-09 23:03:00|5476.67|5475.97|5476.54|5475.84|5476.67|5475.97|5476.42|5475.72|6
1725922990000|2024-09-09 23:03:10|5476.67|5475.97|5476.54|5475.84|5476.67|5475.97|5476.42|5475.72|7
1725923000000|2024-09-09 23:03:20|5476.67|5475.97|5476.42|5475.72|5476.67|5475.97|5476.42|5475.72|7
1725923010000|2024-09-09 23:03:30|5476.54|5475.84|5476.42|5475.72|5476.54|5475.84|5476.42|5475.72|0
1725923020000|2024-09-09 23:03:40|5476.54|5475.84|5476.17|5475.47|5476.54|5475.84|5476.17|5475.47|22
1725923030000|2024-09-09 23:03:50|5476.04|5475.34|5475.92|5475.22|5476.04|5475.34|5475.92|5475.22|8
1725923040000|2024-09-09 23:04:00|5476.17|5475.47|5476.17|5475.47|5476.17|5475.47|5476.17|5475.47|11
1725923050000|2024-09-09 23:04:10|5476.04|5475.34|5476.17|5475.47|5476.17|5475.47|5476.04|5475.34|6
1725923060000|2024-09-09 23:04:20|5476.04|5475.34|5476.17|5475.47|5476.17|5475.47|5475.92|5475.22|28
1725923070000|2024-09-09 23:04:30|5476.29|5475.59|5476.42|5475.72|5476.42|5475.72|5476.29|5475.59|3
1725923080000|2024-09-09 23:04:40|5476.29|5475.59|5476.17|5475.47|5476.29|5475.59|5476.17|5475.47|6
1725923090000|2024-09-09 23:04:50|5476.04|5475.34|5475.92|5475.22|5476.04|5475.34|5475.92|5475.22|3
1725923100000|2024-09-09 23:05:00|||||||||4
1725923110000|2024-09-09 23:05:10|5476.04|5475.34|5476.17|5475.47|5476.17|5475.47|5476.04|5475.34|13
1725923120000|2024-09-09 23:05:20|||||||||10
1725923130000|2024-09-09 23:05:30|5476.42|5475.72|5476.42|5475.72|5476.42|5475.72|5476.42|5475.72|9
1725923140000|2024-09-09 23:05:40|5476.29|5475.59|5476.17|5475.47|5476.29|5475.59|5476.17|5475.47|6
1725923150000|2024-09-09 23:05:50|5476.29|5475.59|5476.29|5475.59|5476.29|5475.59|5476.29|5475.59|1
1725923160000|2024-09-09 23:06:00|5476.42|5475.72|5476.67|5475.97|5476.67|5475.97|5476.29|5475.59|7
1725923170000|2024-09-09 23:06:10|5476.79|5476.09|5476.79|5476.09|5476.92|5476.22|5476.67|5475.97|10
1725923180000|2024-09-09 23:06:20|5476.67|5475.97|5476.79|5476.09|5476.92|5476.22|5476.67|5475.97|12
1725923190000|2024-09-09 23:06:30|5476.92|5476.22|5476.67|5475.97|5476.92|5476.22|5476.67|5475.97|2
1725923230000|2024-09-09 23:07:10|5476.54|5475.84|5476.54|5475.84|5476.54|5475.84|5476.54|5475.84|9
1725923240000|2024-09-09 23:07:20|5476.67|5475.97|5476.67|5475.97|5476.67|5475.97|5476.67|5475.97|0
1725923250000|2024-09-09 23:07:30|5476.54|5475.84|5476.67|5475.97|5476.67|5475.97|5476.42|5475.72|14
1725923280000|2024-09-09 23:08:00|5476.54|5475.84|5476.42|5475.72|5476.54|5475.84|5476.17|5475.47|20
1725923290000|2024-09-09 23:08:10|5476.29|5475.59|5476.17|5475.47|5476.42|5475.72|5476.17|5475.47|0
1725923300000|2024-09-09 23:08:20|||||||||4
1725923330000|2024-09-09 23:08:50|||||||||3
1725923350000|2024-09-09 23:09:10|||||||||2
1725923360000|2024-09-09 23:09:20|5476.29|5475.59|5476.42|5475.72|5476.42|5475.72|5476.29|5475.59|11
1725923380000|2024-09-09 23:09:40|5476.54|5475.84|5476.42|5475.72|5476.67|5475.97|5476.42|5475.72|4
1725923390000|2024-09-09 23:09:50|5476.54|5475.84|5476.67|5475.97|5476.67|5475.97|5476.54|5475.84|5
1725923400000|2024-09-09 23:10:00|5476.79|5476.09|5476.67|5475.97|5476.79|5476.09|5476.67|5475.97|6
1725923410000|2024-09-09 23:10:10|||||||||1
1725923430000|2024-09-09 23:10:30|5476.54|5475.84|5476.42|5475.72|5476.67|5475.97|5476.42|5475.72|37
1725923440000|2024-09-09 23:10:40|5476.67|5475.97|5476.67|5475.97|5476.67|5475.97|5476.67|5475.97|5
1725923460000|2024-09-09 23:11:00|5476.79|5476.09|5476.92|5476.22|5476.92|5476.22|5476.79|5476.09|5
1725923470000|2024-09-09 23:11:10|5477.04|5476.34|5477.17|5476.47|5477.17|5476.47|5476.92|5476.22|17
1725923480000|2024-09-09 23:11:20|5477.04|5476.34|5477.17|5476.47|5477.17|5476.47|5476.92|5476.22|11
1725923490000|2024-09-09 23:11:30|5477.29|5476.59|5477.42|5476.72|5477.42|5476.72|5477.29|5476.59|29
1725923500000|2024-09-09 23:11:40|5477.54|5476.84|5477.67|5476.97|5477.92|5477.22|5477.54|5476.84|24
1725923510000|2024-09-09 23:11:50|5477.42|5476.72|5477.42|5476.72|5477.42|5476.72|5477.42|5476.72|7
1725923520000|2024-09-09 23:12:00|5477.54|5476.84|5477.42|5476.72|5477.54|5476.84|5477.42|5476.72|3
1725923530000|2024-09-09 23:12:10|5477.54|5476.84|5477.67|5476.97|5477.67|5476.97|5477.54|5476.84|2
1725923540000|2024-09-09 23:12:20|||||||||7
1725923550000|2024-09-09 23:12:30|5477.92|5477.22|5477.92|5477.22|5477.92|5477.22|5477.92|5477.22|24
1725923560000|2024-09-09 23:12:40|5477.67|5476.97|5478.17|5477.47|5478.17|5477.47|5477.67|5476.97|32
1725923570000|2024-09-09 23:12:50|5477.92|5477.22|5477.92|5477.22|5477.92|5477.22|5477.92|5477.22|3
1725923580000|2024-09-09 23:13:00|5477.67|5476.97|5477.67|5476.97|5477.67|5476.97|5477.67|5476.97|12
1725923600000|2024-09-09 23:13:20|5477.54|5476.84|5477.42|5476.72|5477.54|5476.84|5477.42|5476.72|10
1725923610000|2024-09-09 23:13:30|5477.54|5476.84|5477.42|5476.72|5477.54|5476.84|5477.42|5476.72|5
1725923620000|2024-09-09 23:13:40|5477.67|5476.97|5477.67|5476.97|5477.67|5476.97|5477.67|5476.97|5
1725923630000|2024-09-09 23:13:50|5477.92|5477.22|5477.92|5477.22|5477.92|5477.22|5477.92|5477.22|2
1725923650000|2024-09-09 23:14:10|5477.67|5476.97|5477.67|5476.97|5477.67|5476.97|5477.67|5476.97|10
1725923680000|2024-09-09 23:14:40|||||||||18
1725923690000|2024-09-09 23:14:50|5477.92|5477.22|5477.92|5477.22|5477.92|5477.22|5477.92|5477.22|6
1725923700000|2024-09-09 23:15:00|5477.79|5477.09|5477.67|5476.97|5477.79|5477.09|5477.42|5476.72|32
1725923710000|2024-09-09 23:15:10|5477.79|5477.09|5477.67|5476.97|5477.79|5477.09|5477.67|5476.97|4
1725923730000|2024-09-09 23:15:30|||||||||3
1725923740000|2024-09-09 23:15:40|5477.79|5477.09|5477.67|5476.97|5477.92|5477.22|5477.67|5476.97|2
1725923760000|2024-09-09 23:16:00|||||||||2
1725923770000|2024-09-09 23:16:10|5477.79|5477.09|5477.92|5477.22|5477.92|5477.22|5477.67|5476.97|6
1725923780000|2024-09-09 23:16:20|5477.79|5477.09|5477.67|5476.97|5477.79|5477.09|5477.67|5476.97|8
1725923790000|2024-09-09 23:16:30|5477.92|5477.22|5478.17|5477.47|5478.17|5477.47|5477.92|5477.22|18
1725923800000|2024-09-09 23:16:40|5478.04|5477.34|5477.92|5477.22|5478.04|5477.34|5477.92|5477.22|12
1725923810000|2024-09-09 23:16:50|5478.04|5477.34|5478.17|5477.47|5478.17|5477.47|5478.04|5477.34|11
1725923820000|2024-09-09 23:17:00|5478.04|5477.34|5478.17|5477.47|5478.17|5477.47|5478.04|5477.34|16
1725923830000|2024-09-09 23:17:10|||||||||3
1725923840000|2024-09-09 23:17:20|5478.67|5477.97|5478.92|5478.22|5478.92|5478.22|5478.67|5477.97|57
1725923850000|2024-09-09 23:17:30|5478.67|5477.97|5478.67|5477.97|5478.67|5477.97|5478.67|5477.97|12
1725923860000|2024-09-09 23:17:40|||||||||5
1725923880000|2024-09-09 23:18:00|||||||||2
1725923900000|2024-09-09 23:18:20|||||||||1
1725923910000|2024-09-09 23:18:30|5479.17|5478.47|5479.67|5478.97|5479.67|5478.97|5479.17|5478.47|150
1725923920000|2024-09-09 23:18:40|5479.92|5479.22|5479.92|5479.22|5479.92|5479.22|5479.92|5479.22|9
1725923930000|2024-09-09 23:18:50|5479.79|5479.09|5479.92|5479.22|5479.92|5479.22|5479.67|5478.97|26
1725923940000|2024-09-09 23:19:00|5479.79|5479.09|5479.42|5478.72|5479.92|5479.22|5479.29|5478.59|18
1725923950000|2024-09-09 23:19:10|5479.67|5478.97|5479.67|5478.97|5479.67|5478.97|5479.67|5478.97|20
1725923960000|2024-09-09 23:19:20|5479.54|5478.84|5479.67|5478.97|5479.67|5478.97|5479.42|5478.72|19
1725923970000|2024-09-09 23:19:30|5479.54|5478.84|5479.17|5478.47|5479.54|5478.84|5479.17|5478.47|16
1725923980000|2024-09-09 23:19:40|5479.29|5478.59|5479.42|5478.72|5479.42|5478.72|5479.29|5478.59|8
1725923990000|2024-09-09 23:19:50|5479.29|5478.59|5479.42|5478.72|5479.42|5478.72|5479.29|5478.59|6
1725924000000|2024-09-09 23:20:00|5479.67|5478.97|5479.92|5479.22|5479.92|5479.22|5479.67|5478.97|12
1725924010000|2024-09-09 23:20:10|5480.04|5479.34|5480.17|5479.47|5480.17|5479.47|5480.04|5479.34|4
1725924020000|2024-09-09 23:20:20|5480.04|5479.34|5479.92|5479.22|5480.04|5479.34|5479.92|5479.22|14
1725924030000|2024-09-09 23:20:30|5480.17|5479.47|5479.92|5479.22|5480.17|5479.47|5479.92|5479.22|58
1725924040000|2024-09-09 23:20:40|||||||||1
1725924050000|2024-09-09 23:20:50|5480.04|5479.34|5480.17|5479.47|5480.17|5479.47|5480.04|5479.34|6
1725924060000|2024-09-09 23:21:00|5480.04|5479.34|5480.17|5479.47|5480.17|5479.47|5479.92|5479.22|21
1725924070000|2024-09-09 23:21:10|5480.04|5479.34|5480.17|5479.47|5480.17|5479.47|5480.04|5479.34|5
1725924090000|2024-09-09 23:21:30|5480.42|5479.72|5480.42|5479.72|5480.67|5479.97|5480.42|5479.72|32
1725924100000|2024-09-09 23:21:40|5480.54|5479.84|5480.67|5479.97|5480.67|5479.97|5480.42|5479.72|19
1725924110000|2024-09-09 23:21:50|||||||||2
1725924120000|2024-09-09 23:22:00|5480.54|5479.84|5480.42|5479.72|5480.54|5479.84|5480.42|5479.72|15
1725924130000|2024-09-09 23:22:10|||||||||14
1725924140000|2024-09-09 23:22:20|5480.54|5479.84|5480.42|5479.72|5480.54|5479.84|5480.42|5479.72|19
1725924160000|2024-09-09 23:22:40|5480.29|5479.59|5480.42|5479.72|5480.42|5479.72|5480.17|5479.47|32
1725924170000|2024-09-09 23:22:50|5480.29|5479.59|5480.17|5479.47|5480.42|5479.72|5480.17|5479.47|12
1725924180000|2024-09-09 23:23:00|5480.29|5479.59|5480.42|5479.72|5480.42|5479.72|5480.29|5479.59|10
1725924200000|2024-09-09 23:23:20|5480.67|5479.97|5480.92|5480.22|5480.92|5480.22|5480.67|5479.97|20
1725924210000|2024-09-09 23:23:30|||||||||26
1725924220000|2024-09-09 23:23:40|5480.79|5480.09|5480.67|5479.97|5480.79|5480.09|5480.67|5479.97|20
1725924230000|2024-09-09 23:23:50|5480.92|5480.22|5480.92|5480.22|5480.92|5480.22|5480.92|5480.22|14
1725924240000|2024-09-09 23:24:00|5481.17|5480.47|5480.92|5480.22|5481.17|5480.47|5480.92|5480.22|12
1725924250000|2024-09-09 23:24:10|||||||||2
1725924260000|2024-09-09 23:24:20|5480.67|5479.97|5480.67|5479.97|5480.67|5479.97|5480.54|5479.84|63
1725924270000|2024-09-09 23:24:30|5480.42|5479.72|5480.92|5480.22|5480.92|5480.22|5480.42|5479.72|113
1725924280000|2024-09-09 23:24:40|5481.04|5480.34|5481.17|5480.47|5481.17|5480.47|5481.04|5480.34|15
1725924290000|2024-09-09 23:24:50|5481.29|5480.59|5481.29|5480.59|5481.29|5480.59|5481.29|5480.59|6
1725924300000|2024-09-09 23:25:00|5481.17|5480.47|5480.54|5479.84|5481.17|5480.47|5480.42|5479.72|41
1725924310000|2024-09-09 23:25:10|5480.42|5479.72|5480.42|5479.72|5480.42|5479.72|5480.29|5479.59|18
1725924320000|2024-09-09 23:25:20|||||||||11
1725924330000|2024-09-09 23:25:30|5480.29|5479.59|5480.42|5479.72|5480.54|5479.84|5480.29|5479.59|10
1725924340000|2024-09-09 23:25:40|5480.54|5479.84|5480.67|5479.97|5480.67|5479.97|5480.54|5479.84|7
1725924350000|2024-09-09 23:25:50|||||||||2
1725924360000|2024-09-09 23:26:00|5480.54|5479.84|5480.42|5479.72|5480.54|5479.84|5480.42|5479.72|14
1725924370000|2024-09-09 23:26:10|5480.29|5479.59|5480.17|5479.47|5480.29|5479.59|5480.17|5479.47|4
1725924380000|2024-09-09 23:26:20|5480.42|5479.72|5480.42|5479.72|5480.42|5479.72|5480.42|5479.72|11
1725924400000|2024-09-09 23:26:40|5480.54|5479.84|5480.92|5480.22|5480.92|5480.22|5480.54|5479.84|5
1725924410000|2024-09-09 23:26:50|5480.79|5480.09|5480.67|5479.97|5480.79|5480.09|5480.67|5479.97|5
1725924420000|2024-09-09 23:27:00|5480.79|5480.09|5480.67|5479.97|5480.92|5480.22|5480.67|5479.97|2
1725924430000|2024-09-09 23:27:10|||||||||4
1725924440000|2024-09-09 23:27:20|5480.54|5479.84|5480.67|5479.97|5480.67|5479.97|5480.42|5479.72|11
1725924450000|2024-09-09 23:27:30|||||||||4
1725924460000|2024-09-09 23:27:40|||||||||4
1725924470000|2024-09-09 23:27:50|||||||||2
1725924490000|2024-09-09 23:28:10|5480.92|5480.22|5480.92|5480.22|5480.92|5480.22|5480.92|5480.22|9
1725924530000|2024-09-09 23:28:50|||||||||20
1725924540000|2024-09-09 23:29:00|5480.42|5479.72|5480.42|5479.72|5480.54|5479.84|5480.17|5479.47|87
1725924550000|2024-09-09 23:29:10|5480.17|5479.47|5480.42|5479.72|5480.42|5479.72|5479.92|5479.22|61
1725924560000|2024-09-09 23:29:20|5480.54|5479.84|5480.42|5479.72|5480.54|5479.84|5480.42|5479.72|25
1725924570000|2024-09-09 23:29:30|5480.54|5479.84|5480.42|5479.72|5480.54|5479.84|5480.42|5479.72|11
1725924580000|2024-09-09 23:29:40|5480.54|5479.84|5480.54|5479.84|5480.54|5479.84|5480.54|5479.84|1
1725924590000|2024-09-09 23:29:50|5480.67|5479.97|5480.67|5479.97|5480.67|5479.97|5480.54|5479.84|19
1725924600000|2024-09-09 23:30:00|5480.54|5479.84|5480.67|5479.97|5480.92|5480.22|5480.54|5479.84|21
1725924630000|2024-09-09 23:30:30|5480.79|5480.09|5480.67|5479.97|5480.79|5480.09|5480.67|5479.97|13
1725924640000|2024-09-09 23:30:40|5480.79|5480.09|5480.67|5479.97|5480.79|5480.09|5480.67|5479.97|0
1725924660000|2024-09-09 23:31:00|5480.54|5479.84|5480.29|5479.59|5480.54|5479.84|5480.29|5479.59|38
1725924670000|2024-09-09 23:31:10|5480.17|5479.47|5480.04|5479.34|5480.17|5479.47|5479.92|5479.22|8
1725924680000|2024-09-09 23:31:20|5479.92|5479.22|5480.17|5479.47|5480.17|5479.47|5479.92|5479.22|9
1725924690000|2024-09-09 23:31:30|5480.04|5479.34|5480.04|5479.34|5480.04|5479.34|5479.92|5479.22|6
1725924700000|2024-09-09 23:31:40|5479.92|5479.22|5480.17|5479.47|5480.17|5479.47|5479.92|5479.22|8
1725924710000|2024-09-09 23:31:50|5480.42|5479.72|5480.42|5479.72|5480.42|5479.72|5480.17|5479.47|343
1725924720000|2024-09-09 23:32:00|5480.67|5479.97|5480.17|5479.47|5480.67|5479.97|5480.17|5479.47|110
1725924730000|2024-09-09 23:32:10|5480.04|5479.34|5480.17|5479.47|5480.17|5479.47|5480.04|5479.34|26
1725924740000|2024-09-09 23:32:20|5480.42|5479.72|5480.42|5479.72|5480.42|5479.72|5480.42|5479.72|31
1725924750000|2024-09-09 23:32:30|5480.54|5479.84|5480.42|5479.72|5480.92|5480.22|5480.42|5479.72|67
1725924770000|2024-09-09 23:32:50|5480.67|5479.97|5480.17|5479.47|5480.67|5479.97|5480.17|5479.47|99
1725924780000|2024-09-09 23:33:00|5480.42|5479.72|5480.17|5479.47|5480.54|5479.84|5480.17|5479.47|59
1725924790000|2024-09-09 23:33:10|||||||||46
1725924800000|2024-09-09 23:33:20|5480.04|5479.34|5479.92|5479.22|5480.04|5479.34|5479.92|5479.22|8
1725924810000|2024-09-09 23:33:30|5479.67|5478.97|5479.67|5478.97|5479.92|5479.22|5479.67|5478.97|146
1725924820000|2024-09-09 23:33:40|5479.42|5478.72|5479.42|5478.72|5479.42|5478.72|5479.42|5478.72|29
1725924830000|2024-09-09 23:33:50|5479.29|5478.59|5479.67|5478.97|5479.67|5478.97|5479.29|5478.59|129
1725924840000|2024-09-09 23:34:00|5479.42|5478.72|5479.67|5478.97|5479.67|5478.97|5479.42|5478.72|48
1725924850000|2024-09-09 23:34:10|5479.79|5479.09|5479.92|5479.22|5479.92|5479.22|5479.79|5479.09|83
1725924860000|2024-09-09 23:34:20|||||||||89
1725924870000|2024-09-09 23:34:30|||||||||31
1725924880000|2024-09-09 23:34:40|5480.04|5479.34|5480.17|5479.47|5480.17|5479.47|5479.92|5479.22|55
1725924890000|2024-09-09 23:34:50|5480.42|5479.72|5480.17|5479.47|5480.42|5479.72|5480.17|5479.47|31
1725924900000|2024-09-09 23:35:00|5480.29|5479.59|5480.42|5479.72|5480.42|5479.72|5480.17|5479.47|49
1725924910000|2024-09-09 23:35:10|5480.17|5479.47|5480.17|5479.47|5480.17|5479.47|5479.92|5479.22|71
1725924920000|2024-09-09 23:35:20|5480.29|5479.59|5480.17|5479.47|5480.29|5479.59|5480.17|5479.47|66
1725924930000|2024-09-09 23:35:30|5480.42|5479.72|5480.42|5479.72|5480.42|5479.72|5480.42|5479.72|13
1725924940000|2024-09-09 23:35:40|5480.67|5479.97|5480.42|5479.72|5480.67|5479.97|5480.42|5479.72|13
1725924960000|2024-09-09 23:36:00|5480.54|5479.84|5480.42|5479.72|5480.67|5479.97|5480.42|5479.72|70
1725924970000|2024-09-09 23:36:10|||||||||1
1725924990000|2024-09-09 23:36:30|||||||||3
1725925000000|2024-09-09 23:36:40|||||||||15
1725925020000|2024-09-09 23:37:00|5480.54|5479.84|5480.92|5480.22|5480.92|5480.22|5480.54|5479.84|123
1725925030000|2024-09-09 23:37:10|5481.04|5480.34|5481.42|5480.72|5481.42|5480.72|5481.04|5480.34|144
1725925040000|2024-09-09 23:37:20|5481.17|5480.47|5481.17|5480.47|5481.17|5480.47|5481.17|5480.47|21
1725925050000|2024-09-09 23:37:30|5480.92|5480.22|5480.92|5480.22|5481.17|5480.47|5480.92|5480.22|50
1725925060000|2024-09-09 23:37:40|5480.79|5480.09|5480.92|5480.22|5480.92|5480.22|5480.42|5479.72|221
1725925070000|2024-09-09 23:37:50|||||||||2
1725925080000|2024-09-09 23:38:00|5480.79|5480.09|5480.92|5480.22|5480.92|5480.22|5480.67|5479.97|10
1725925100000|2024-09-09 23:38:20|5480.79|5480.09|5480.67|5479.97|5480.79|5480.09|5480.67|5479.97|5
1725925110000|2024-09-09 23:38:30|||||||||3
1725925120000|2024-09-09 23:38:40|5480.42|5479.72|5480.17|5479.47|5480.42|5479.72|5480.17|5479.47|38
1725925130000|2024-09-09 23:38:50|||||||||3
1725925150000|2024-09-09 23:39:10|||||||||1
1725925160000|2024-09-09 23:39:20|5479.92|5479.22|5479.42|5478.72|5479.92|5479.22|5479.29|5478.59|66
1725925170000|2024-09-09 23:39:30|5479.29|5478.59|5479.42|5478.72|5479.42|5478.72|5479.29|5478.59|15
1725925180000|2024-09-09 23:39:40|5479.29|5478.59|5479.17|5478.47|5479.29|5478.59|5479.17|5478.47|10
1725925190000|2024-09-09 23:39:50|||||||||8
1725925210000|2024-09-09 23:40:10|5479.29|5478.59|5479.67|5478.97|5479.67|5478.97|5479.17|5478.47|25
1725925220000|2024-09-09 23:40:20|5479.92|5479.22|5479.92|5479.22|5479.92|5479.22|5479.92|5479.22|11
1725925250000|2024-09-09 23:40:50|||||||||8
1725925260000|2024-09-09 23:41:00|5480.17|5479.47|5480.17|5479.47|5480.17|5479.47|5480.17|5479.47|41
1725925270000|2024-09-09 23:41:10|5480.29|5479.59|5480.67|5479.97|5480.67|5479.97|5480.29|5479.59|7
1725925280000|2024-09-09 23:41:20|5480.54|5479.84|5480.42|5479.72|5480.54|5479.84|5480.29|5479.59|21
1725925290000|2024-09-09 23:41:30|5480.17|5479.47|5480.17|5479.47|5480.17|5479.47|5480.17|5479.47|13
1725925300000|2024-09-09 23:41:40|5480.42|5479.72|5480.42|5479.72|5480.42|5479.72|5480.42|5479.72|12
1725925310000|2024-09-09 23:41:50|5480.29|5479.59|5480.42|5479.72|5480.42|5479.72|5480.29|5479.59|15
1725925320000|2024-09-09 23:42:00|5480.67|5479.97|5480.67|5479.97|5480.67|5479.97|5480.67|5479.97|6
1725925330000|2024-09-09 23:42:10|5480.92|5480.22|5480.92|5480.22|5480.92|5480.22|5480.92|5480.22|44
1725925340000|2024-09-09 23:42:20|5480.67|5479.97|5480.67|5479.97|5480.67|5479.97|5480.67|5479.97|7
1725925350000|2024-09-09 23:42:30|5480.92|5480.22|5480.92|5480.22|5480.92|5480.22|5480.92|5480.22|6
1725925360000|2024-09-09 23:42:40|5480.79|5480.09|5480.79|5480.09|5480.79|5480.09|5480.79|5480.09|4
1725925370000|2024-09-09 23:42:50|5480.67|5479.97|5480.67|5479.97|5480.67|5479.97|5480.67|5479.97|4
1725925380000|2024-09-09 23:43:00|5480.92|5480.22|5480.92|5480.22|5480.92|5480.22|5480.92|5480.22|5
1725925390000|2024-09-09 23:43:10|||||||||3
1725925410000|2024-09-09 23:43:30|||||||||2
1725925420000|2024-09-09 23:43:40|||||||||9
1725925440000|2024-09-09 23:44:00|5481.04|5480.34|5480.92|5480.22|5481.04|5480.34|5480.92|5480.22|19
1725925450000|2024-09-09 23:44:10|||||||||1
1725925460000|2024-09-09 23:44:20|||||||||2
1725925470000|2024-09-09 23:44:30|5480.79|5480.09|5480.67|5479.97|5480.79|5480.09|5480.67|5479.97|2
1725925480000|2024-09-09 23:44:40|5480.79|5480.09|5480.92|5480.22|5480.92|5480.22|5480.79|5480.09|15
1725925490000|2024-09-09 23:44:50|5480.79|5480.09|5480.79|5480.09|5480.79|5480.09|5480.67|5479.97|7
1725925500000|2024-09-09 23:45:00|5480.92|5480.22|5480.92|5480.22|5480.92|5480.22|5480.92|5480.22|2
1725925510000|2024-09-09 23:45:10|5480.79|5480.09|5480.67|5479.97|5480.79|5480.09|5480.67|5479.97|14
1725925520000|2024-09-09 23:45:20|5480.79|5480.09|5480.67|5479.97|5480.92|5480.22|5480.67|5479.97|15
1725925530000|2024-09-09 23:45:30|5480.54|5479.84|5480.67|5479.97|5480.67|5479.97|5480.42|5479.72|41
1725925540000|2024-09-09 23:45:40|5480.54|5479.84|5480.42|5479.72|5480.67|5479.97|5480.42|5479.72|8
1725925550000|2024-09-09 23:45:50|5480.54|5479.84|5480.67|5479.97|5480.67|5479.97|5480.54|5479.84|10
1725925560000|2024-09-09 23:46:00|5480.54|5479.84|5480.42|5479.72|5480.67|5479.97|5480.42|5479.72|14
1725925570000|2024-09-09 23:46:10|5480.67|5479.97|5480.92|5480.22|5480.92|5480.22|5480.67|5479.97|20
1725925580000|2024-09-09 23:46:20|5480.79|5480.09|5480.67|5479.97|5480.79|5480.09|5480.67|5479.97|1
1725925590000|2024-09-09 23:46:30|5480.79|5480.09|5480.79|5480.09|5480.92|5480.22|5480.79|5480.09|5
1725925600000|2024-09-09 23:46:40|5480.92|5480.22|5480.92|5480.22|5480.92|5480.22|5480.92|5480.22|0
1725925610000|2024-09-09 23:46:50|||||||||4
1725925620000|2024-09-09 23:47:00|5481.04|5480.34|5480.92|5480.22|5481.17|5480.47|5480.92|5480.22|8
1725925630000|2024-09-09 23:47:10|5480.67|5479.97|5480.67|5479.97|5480.67|5479.97|5480.67|5479.97|5
1725925640000|2024-09-09 23:47:20|||||||||2
1725925660000|2024-09-09 23:47:40|5480.79|5480.09|5480.92|5480.22|5480.92|5480.22|5480.79|5480.09|10
1725925670000|2024-09-09 23:47:50|5480.79|5480.09|5480.92|5480.22|5480.92|5480.22|5480.79|5480.09|5
1725925680000|2024-09-09 23:48:00|5480.79|5480.09|5480.92|5480.22|5480.92|5480.22|5480.67|5479.97|3
1725925690000|2024-09-09 23:48:10|||||||||8
1725925700000|2024-09-09 23:48:20|5481.04|5480.34|5481.17|5480.47|5481.17|5480.47|5480.92|5480.22|13
1725925710000|2024-09-09 23:48:30|5480.92|5480.22|5480.67|5479.97|5480.92|5480.22|5480.67|5479.97|18
1725925720000|2024-09-09 23:48:40|5480.54|5479.84|5480.42|5479.72|5480.54|5479.84|5480.42|5479.72|36
1725925730000|2024-09-09 23:48:50|5480.67|5479.97|5480.67|5479.97|5480.67|5479.97|5480.67|5479.97|8
1725925740000|2024-09-09 23:49:00|5480.54|5479.84|5480.42|5479.72|5480.54|5479.84|5480.42|5479.72|19
1725925750000|2024-09-09 23:49:10|5480.67|5479.97|5480.67|5479.97|5480.67|5479.97|5480.67|5479.97|54
1725925760000|2024-09-09 23:49:20|5480.92|5480.22|5480.92|5480.22|5480.92|5480.22|5480.67|5479.97|38
1725925770000|2024-09-09 23:49:30|5480.67|5479.97|5480.67|5479.97|5480.67|5479.97|5480.67|5479.97|32
1725925780000|2024-09-09 23:49:40|5480.92|5480.22|5480.92|5480.22|5480.92|5480.22|5480.92|5480.22|22
1725925790000|2024-09-09 23:49:50|5480.79|5480.09|5480.67|5479.97|5480.92|5480.22|5480.67|5479.97|52
1725925800000|2024-09-09 23:50:00|5480.42|5479.72|5479.92|5479.22|5480.42|5479.72|5479.92|5479.22|39
1725925820000|2024-09-09 23:50:20|5479.67|5478.97|5479.67|5478.97|5479.67|5478.97|5479.67|5478.97|17
1725925830000|2024-09-09 23:50:30|5479.79|5479.09|5479.92|5479.22|5479.92|5479.22|5479.79|5479.09|34
1725925840000|2024-09-09 23:50:40|5479.79|5479.09|5479.92|5479.22|5479.92|5479.22|5479.79|5479.09|4
1725925850000|2024-09-09 23:50:50|||||||||2
1725925860000|2024-09-09 23:51:00|5479.67|5478.97|5479.92|5479.22|5479.92|5479.22|5479.67|5478.97|14
1725925870000|2024-09-09 23:51:10|5479.79|5479.09|5479.79|5479.09|5479.92|5479.22|5479.79|5479.09|11
1725925880000|2024-09-09 23:51:20|5479.67|5478.97|5479.67|5478.97|5479.79|5479.09|5479.67|5478.97|11
1725925890000|2024-09-09 23:51:30|5479.92|5479.22|5479.92|5479.22|5479.92|5479.22|5479.92|5479.22|16
1725925900000|2024-09-09 23:51:40|5479.79|5479.09|5479.92|5479.22|5479.92|5479.22|5479.67|5478.97|35
1725925910000|2024-09-09 23:51:50|5480.04|5479.34|5480.17|5479.47|5480.17|5479.47|5479.79|5479.09|27
1725925920000|2024-09-09 23:52:00|5480.04|5479.34|5479.67|5478.97|5480.04|5479.34|5479.67|5478.97|27
1725925930000|2024-09-09 23:52:10|||||||||3
1725925940000|2024-09-09 23:52:20|5479.92|5479.22|5479.42|5478.72|5479.92|5479.22|5479.42|5478.72|31
1725925950000|2024-09-09 23:52:30|5479.54|5478.84|5479.67|5478.97|5479.67|5478.97|5479.54|5478.84|11
1725925960000|2024-09-09 23:52:40|5479.92|5479.22|5479.92|5479.22|5479.92|5479.22|5479.79|5479.09|53
1725925970000|2024-09-09 23:52:50|5479.79|5479.09|5479.67|5478.97|5479.92|5479.22|5479.67|5478.97|29
1725925980000|2024-09-09 23:53:00|||||||||29
1725925990000|2024-09-09 23:53:10|5479.79|5479.09|5479.67|5478.97|5479.92|5479.22|5479.67|5478.97|21
1725926000000|2024-09-09 23:53:20|||||||||1
1725926010000|2024-09-09 23:53:30|5479.54|5478.84|5478.92|5478.22|5479.54|5478.84|5478.92|5478.22|57
1725926020000|2024-09-09 23:53:40|5479.17|5478.47|5479.17|5478.47|5479.42|5478.72|5479.17|5478.47|33
1725926030000|2024-09-09 23:53:50|5479.04|5478.34|5478.92|5478.22|5479.17|5478.47|5478.92|5478.22|25
1725926040000|2024-09-09 23:54:00|5478.67|5477.97|5478.42|5477.72|5478.92|5478.22|5478.42|5477.72|127
1725926050000|2024-09-09 23:54:10|5478.29|5477.59|5478.42|5477.72|5478.42|5477.72|5478.29|5477.59|44
1725926060000|2024-09-09 23:54:20|5478.29|5477.59|5478.17|5477.47|5478.29|5477.59|5478.17|5477.47|50
1725926070000|2024-09-09 23:54:30|||||||||21
1725926080000|2024-09-09 23:54:40|||||||||9
1725926090000|2024-09-09 23:54:50|5477.92|5477.22|5478.04|5477.34|5478.17|5477.47|5477.92|5477.22|21
1725926100000|2024-09-09 23:55:00|5477.92|5477.22|5477.92|5477.22|5477.92|5477.22|5477.92|5477.22|34
1725926110000|2024-09-09 23:55:10|5478.04|5477.34|5478.42|5477.72|5478.42|5477.72|5478.04|5477.34|18
1725926120000|2024-09-09 23:55:20|5478.29|5477.59|5478.42|5477.72|5478.42|5477.72|5478.17|5477.47|12
1725926130000|2024-09-09 23:55:30|5478.17|5477.47|5478.17|5477.47|5478.17|5477.47|5478.17|5477.47|14
1725926140000|2024-09-09 23:55:40|5477.92|5477.22|5477.92|5477.22|5478.04|5477.34|5477.92|5477.22|9
1725926150000|2024-09-09 23:55:50|5478.04|5477.34|5478.17|5477.47|5478.17|5477.47|5477.92|5477.22|13
1725926160000|2024-09-09 23:56:00|5478.04|5477.34|5477.92|5477.22|5478.04|5477.34|5477.92|5477.22|8
1725926170000|2024-09-09 23:56:10|5478.04|5477.34|5478.17|5477.47|5478.17|5477.47|5477.92|5477.22|15
1725926180000|2024-09-09 23:56:20|||||||||10
1725926190000|2024-09-09 23:56:30|5478.29|5477.59|5478.29|5477.59|5478.42|5477.72|5478.17|5477.47|24
1725926200000|2024-09-09 23:56:40|5478.17|5477.47|5478.17|5477.47|5478.17|5477.47|5478.17|5477.47|16
1725926210000|2024-09-09 23:56:50|5478.04|5477.34|5478.17|5477.47|5478.17|5477.47|5477.92|5477.22|11
1725926220000|2024-09-09 23:57:00|5478.29|5477.59|5478.42|5477.72|5478.42|5477.72|5478.17|5477.47|45
1725926230000|2024-09-09 23:57:10|5478.54|5477.84|5478.67|5477.97|5478.67|5477.97|5478.54|5477.84|2
1725926240000|2024-09-09 23:57:20|5478.42|5477.72|5478.67|5477.97|5478.67|5477.97|5478.42|5477.72|23
1725926250000|2024-09-09 23:57:30|5478.54|5477.84|5478.42|5477.72|5478.54|5477.84|5478.42|5477.72|10
1725926260000|2024-09-09 23:57:40|||||||||1
1725926270000|2024-09-09 23:57:50|5478.54|5477.84|5478.54|5477.84|5478.67|5477.97|5478.54|5477.84|34
1725926280000|2024-09-09 23:58:00|5478.67|5477.97|5478.54|5477.84|5478.67|5477.97|5478.42|5477.72|34
1725926290000|2024-09-09 23:58:10|5478.42|5477.72|5478.92|5478.22|5478.92|5478.22|5478.42|5477.72|7
1725926300000|2024-09-09 23:58:20|5479.17|5478.47|5479.42|5478.72|5479.42|5478.72|5479.17|5478.47|31
1725926310000|2024-09-09 23:58:30|5479.29|5478.59|5479.17|5478.47|5479.42|5478.72|5479.17|5478.47|9
1725926320000|2024-09-09 23:58:40|5479.29|5478.59|5479.42|5478.72|5479.42|5478.72|5479.17|5478.47|35
1725926330000|2024-09-09 23:58:50|||||||||1
1725926340000|2024-09-09 23:59:00|5479.29|5478.59|5479.17|5478.47|5479.42|5478.72|5479.17|5478.47|13
1725926350000|2024-09-09 23:59:10|5478.92|5478.22|5478.92|5478.22|5478.92|5478.22|5478.67|5477.97|28
1725926360000|2024-09-09 23:59:20|5478.79|5478.09|5478.67|5477.97|5478.79|5478.09|5478.67|5477.97|4
1725926380000|2024-09-09 23:59:40|5478.92|5478.22|5478.92|5478.22|5478.92|5478.22|5478.79|5478.09|16
1725926390000|2024-09-09 23:59:50|5479.04|5478.34|5478.92|5478.22|5479.04|5478.34|5478.92|5478.22|9
1725926400000|2024-09-10 00:00:00|5479.17|5478.47|5478.67|5477.97|5479.42|5478.72|5478.67|5477.97|83
1725926410000|2024-09-10 00:00:10|5478.92|5478.22|5478.67|5477.97|5478.92|5478.22|5478.42|5477.72|30
1725926420000|2024-09-10 00:00:20|5478.42|5477.72|5478.92|5478.22|5478.92|5478.22|5478.42|5477.72|22
1725926430000|2024-09-10 00:00:30|5479.17|5478.47|5477.92|5477.22|5479.17|5478.47|5477.92|5477.22|55
1725926440000|2024-09-10 00:00:40|5478.04|5477.34|5477.92|5477.22|5478.17|5477.47|5477.92|5477.22|20
1725926450000|2024-09-10 00:00:50|5477.79|5477.09|5477.17|5476.47|5477.92|5477.22|5477.17|5476.47|53
1725926460000|2024-09-10 00:01:00|5477.04|5476.34|5476.92|5476.22|5477.29|5476.59|5476.92|5476.22|40
1725926470000|2024-09-10 00:01:10|5477.17|5476.47|5477.17|5476.47|5477.67|5476.97|5477.17|5476.47|100
1725926480000|2024-09-10 00:01:20|5477.04|5476.34|5476.92|5476.22|5477.17|5476.47|5476.67|5475.97|18
1725926490000|2024-09-10 00:01:30|5476.79|5476.09|5476.92|5476.22|5476.92|5476.22|5476.79|5476.09|9
1725926500000|2024-09-10 00:01:40|5476.79|5476.09|5476.67|5475.97|5476.79|5476.09|5476.42|5475.72|30
1725926510000|2024-09-10 00:01:50|5476.54|5475.84|5476.67|5475.97|5476.67|5475.97|5476.54|5475.84|7
1725926520000|2024-09-10 00:02:00|5476.92|5476.22|5476.67|5475.97|5476.92|5476.22|5476.67|5475.97|10
1725926530000|2024-09-10 00:02:10|5476.54|5475.84|5475.67|5474.97|5476.54|5475.84|5475.17|5474.47|195
1725926540000|2024-09-10 00:02:20|5475.92|5475.22|5476.17|5475.47|5476.17|5475.47|5475.92|5475.22|32
1725926550000|2024-09-10 00:02:30|5476.42|5475.72|5475.92|5475.22|5476.42|5475.72|5475.92|5475.22|18
1725926560000|2024-09-10 00:02:40|5476.17|5475.47|5476.17|5475.47|5476.17|5475.47|5475.92|5475.22|17
1725926570000|2024-09-10 00:02:50|5476.29|5475.59|5476.17|5475.47|5476.29|5475.59|5476.17|5475.47|10
1725926580000|2024-09-10 00:03:00|5476.29|5475.59|5476.42|5475.72|5476.42|5475.72|5476.17|5475.47|32
1725926590000|2024-09-10 00:03:10|5476.29|5475.59|5475.67|5474.97|5476.29|5475.59|5475.67|5474.97|17
1725926600000|2024-09-10 00:03:20|5475.79|5475.09|5475.67|5474.97|5475.92|5475.22|5475.67|5474.97|11
1725926610000|2024-09-10 00:03:30|5475.92|5475.22|5475.92|5475.22|5476.17|5475.47|5475.67|5474.97|55
1725926620000|2024-09-10 00:03:40|5476.04|5475.34|5476.17|5475.47|5476.17|5475.47|5476.04|5475.34|12
1725926630000|2024-09-10 00:03:50|5476.04|5475.34|5476.42|5475.72|5476.42|5475.72|5475.92|5475.22|10
1725926640000|2024-09-10 00:04:00|5476.29|5475.59|5476.92|5476.22|5477.17|5476.47|5476.29|5475.59|68
1725926650000|2024-09-10 00:04:10|5476.67|5475.97|5476.67|5475.97|5477.04|5476.34|5476.67|5475.97|26
1725926660000|2024-09-10 00:04:20|5476.42|5475.72|5476.42|5475.72|5476.67|5475.97|5476.42|5475.72|16
1725926670000|2024-09-10 00:04:30|5476.54|5475.84|5476.67|5475.97|5476.67|5475.97|5476.54|5475.84|5
1725926680000|2024-09-10 00:04:40|5476.92|5476.22|5477.17|5476.47|5477.17|5476.47|5476.67|5475.97|39
1725926690000|2024-09-10 00:04:50|5476.92|5476.22|5476.92|5476.22|5477.17|5476.47|5476.92|5476.22|9
1725926700000|2024-09-10 00:05:00|5477.04|5476.34|5477.04|5476.34|5477.04|5476.34|5476.92|5476.22|21
1725926710000|2024-09-10 00:05:10|5476.92|5476.22|5476.92|5476.22|5477.17|5476.47|5476.67|5475.97|35
1725926720000|2024-09-10 00:05:20|5477.04|5476.34|5476.92|5476.22|5477.04|5476.34|5476.92|5476.22|9
1725926730000|2024-09-10 00:05:30|5476.67|5475.97|5477.67|5476.97|5477.67|5476.97|5476.54|5475.84|47
1725926740000|2024-09-10 00:05:40|5477.92|5477.22|5477.42|5476.72|5477.92|5477.22|5477.42|5476.72|28
1725926750000|2024-09-10 00:05:50|5477.17|5476.47|5476.92|5476.22|5477.29|5476.59|5476.92|5476.22|6
1725926760000|2024-09-10 00:06:00|5476.79|5476.09|5476.42|5475.72|5476.79|5476.09|5476.42|5475.72|44
1725926770000|2024-09-10 00:06:10|5476.29|5475.59|5475.92|5475.22|5476.29|5475.59|5475.42|5474.72|87
1725926780000|2024-09-10 00:06:20|5475.79|5475.09|5475.67|5474.97|5475.92|5475.22|5475.42|5474.72|32
1725926790000|2024-09-10 00:06:30|5475.54|5474.84|5475.42|5474.72|5475.67|5474.97|5475.17|5474.47|13
1725926800000|2024-09-10 00:06:40|5475.54|5474.84|5475.42|5474.72|5475.54|5474.84|5475.29|5474.59|25
1725926810000|2024-09-10 00:06:50|5475.29|5474.59|5475.17|5474.47|5475.42|5474.72|5474.67|5473.97|105
1725926820000|2024-09-10 00:07:00|5474.92|5474.22|5474.42|5473.72|5474.92|5474.22|5474.42|5473.72|66
1725926830000|2024-09-10 00:07:10|5474.54|5473.84|5474.92|5474.22|5474.92|5474.22|5474.54|5473.84|30
1725926840000|2024-09-10 00:07:20|5475.04|5474.34|5475.17|5474.47|5475.42|5474.72|5475.04|5474.34|39
1725926850000|2024-09-10 00:07:30|5475.29|5474.59|5475.42|5474.72|5475.67|5474.97|5475.29|5474.59|26
1725926860000|2024-09-10 00:07:40|5475.29|5474.59|5474.79|5474.09|5475.42|5474.72|5474.67|5473.97|31
1725926870000|2024-09-10 00:07:50|5474.67|5473.97|5474.92|5474.22|5474.92|5474.22|5474.42|5473.72|38
1725926880000|2024-09-10 00:08:00|5475.17|5474.47|5474.67|5473.97|5475.17|5474.47|5474.42|5473.72|48
1725926890000|2024-09-10 00:08:10|5474.54|5473.84|5474.42|5473.72|5474.67|5473.97|5474.42|5473.72|5
1725926900000|2024-09-10 00:08:20|5474.54|5473.84|5474.42|5473.72|5474.67|5473.97|5474.17|5473.47|38
1725926910000|2024-09-10 00:08:30|5474.29|5473.59|5474.17|5473.47|5474.42|5473.72|5474.04|5473.34|34
1725926920000|2024-09-10 00:08:40|5474.29|5473.59|5473.67|5472.97|5474.42|5473.72|5473.67|5472.97|56
1725926930000|2024-09-10 00:08:50|5473.92|5473.22|5474.17|5473.47|5474.17|5473.47|5473.92|5473.22|18
1725926940000|2024-09-10 00:09:00|5474.04|5473.34|5473.67|5472.97|5474.04|5473.34|5473.67|5472.97|32
1725926950000|2024-09-10 00:09:10|5473.92|5473.22|5473.92|5473.22|5473.92|5473.22|5473.67|5472.97|35
1725926960000|2024-09-10 00:09:20|5474.17|5473.47|5474.29|5473.59|5474.42|5473.72|5474.17|5473.47|43
1725926970000|2024-09-10 00:09:30|5474.42|5473.72|5474.17|5473.47|5474.42|5473.72|5474.17|5473.47|16
1725926980000|2024-09-10 00:09:40|5474.04|5473.34|5473.92|5473.22|5474.17|5473.47|5473.92|5473.22|20
1725926990000|2024-09-10 00:09:50|5474.04|5473.34|5474.17|5473.47|5474.17|5473.47|5473.92|5473.22|2
1725927000000|2024-09-10 00:10:00|5474.29|5473.59|5473.54|5472.84|5474.42|5473.72|5473.54|5472.84|25
1725927010000|2024-09-10 00:10:10|5473.42|5472.72|5473.67|5472.97|5473.67|5472.97|5473.17|5472.47|36
1725927020000|2024-09-10 00:10:20|5473.54|5472.84|5473.67|5472.97|5473.79|5473.09|5473.54|5472.84|12
1725927030000|2024-09-10 00:10:30|5473.79|5473.09|5473.67|5472.97|5473.79|5473.09|5473.67|5472.97|13
1725927040000|2024-09-10 00:10:40|5473.79|5473.09|5473.54|5472.84|5473.79|5473.09|5473.42|5472.72|20
1725927050000|2024-09-10 00:10:50|5473.67|5472.97|5473.42|5472.72|5473.67|5472.97|5473.42|5472.72|5
1725927060000|2024-09-10 00:11:00|5473.67|5472.97|5473.42|5472.72|5473.67|5472.97|5473.42|5472.72|5
1725927070000|2024-09-10 00:11:10|5473.54|5472.84|5473.17|5472.47|5473.67|5472.97|5472.92|5472.22|75
1725927080000|2024-09-10 00:11:20|5472.92|5472.22|5471.42|5470.72|5472.92|5472.22|5471.42|5470.72|147
1725927090000|2024-09-10 00:11:30|5471.17|5470.47|5471.17|5470.47|5471.67|5470.97|5470.79|5470.09|130
1725927100000|2024-09-10 00:11:40|5470.92|5470.22|5469.92|5469.22|5470.92|5470.22|5469.92|5469.22|222
1725927110000|2024-09-10 00:11:50|5470.17|5469.47|5470.42|5469.72|5470.42|5469.72|5469.92|5469.22|40
1725927120000|2024-09-10 00:12:00|5470.54|5469.84|5470.42|5469.72|5470.92|5470.22|5469.67|5468.97|60
1725927130000|2024-09-10 00:12:10|5470.29|5469.59|5469.92|5469.22|5470.42|5469.72|5469.92|5469.22|24
1725927140000|2024-09-10 00:12:20|5469.67|5468.97|5470.17|5469.47|5470.17|5469.47|5469.67|5468.97|16
1725927150000|2024-09-10 00:12:30|5470.42|5469.72|5469.67|5468.97|5470.42|5469.72|5469.42|5468.72|77
1725927160000|2024-09-10 00:12:40|5469.79|5469.09|5469.79|5469.09|5470.17|5469.47|5469.67|5468.97|36
1725927170000|2024-09-10 00:12:50|5469.67|5468.97|5469.54|5468.84|5469.92|5469.22|5469.54|5468.84|23
1725927180000|2024-09-10 00:13:00|5469.67|5468.97|5469.42|5468.72|5469.92|5469.22|5469.42|5468.72|28
1725927190000|2024-09-10 00:13:10|5469.54|5468.84|5469.67|5468.97|5469.67|5468.97|5469.54|5468.84|15
1725927200000|2024-09-10 00:13:20|5469.79|5469.09|5469.79|5469.09|5469.92|5469.22|5469.67|5468.97|16
1725927210000|2024-09-10 00:13:30|5469.67|5468.97|5469.17|5468.47|5469.79|5469.09|5469.17|5468.47|69
1725927220000|2024-09-10 00:13:40|5468.92|5468.22|5469.17|5468.47|5469.17|5468.47|5468.79|5468.09|40
1725927230000|2024-09-10 00:13:50|5469.04|5468.34|5469.17|5468.47|5469.17|5468.47|5468.92|5468.22|12
1725927240000|2024-09-10 00:14:00|5469.04|5468.34|5468.67|5467.97|5469.17|5468.47|5468.67|5467.97|21
1725927250000|2024-09-10 00:14:10|5468.54|5467.84|5467.42|5466.72|5468.54|5467.84|5466.42|5465.72|312
1725927260000|2024-09-10 00:14:20|5467.29|5466.59|5467.67|5466.97|5467.79|5467.09|5467.29|5466.59|72
1725927270000|2024-09-10 00:14:30|5467.79|5467.09|5467.42|5466.72|5468.04|5467.34|5467.17|5466.47|72
1725927280000|2024-09-10 00:14:40|5467.17|5466.47|5467.67|5466.97|5467.67|5466.97|5466.92|5466.22|73
1725927290000|2024-09-10 00:14:50|5467.54|5466.84|5467.17|5466.47|5467.67|5466.97|5467.04|5466.34|50
1725927300000|2024-09-10 00:15:00|5467.29|5466.59|5466.67|5465.97|5467.67|5466.97|5466.42|5465.72|238
1725927310000|2024-09-10 00:15:10|5466.54|5465.84|5466.92|5466.22|5466.92|5466.22|5466.42|5465.72|51
1725927320000|2024-09-10 00:15:20|5466.67|5465.97|5466.92|5466.22|5466.92|5466.22|5466.42|5465.72|57
1725927330000|2024-09-10 00:15:30|5466.67|5465.97|5467.17|5466.47|5467.17|5466.47|5466.42|5465.72|55
1725927340000|2024-09-10 00:15:40|5466.92|5466.22|5466.92|5466.22|5466.92|5466.22|5466.67|5465.97|21
1725927350000|2024-09-10 00:15:50|5466.79|5466.09|5466.42|5465.72|5466.79|5466.09|5466.42|5465.72|128
1725927360000|2024-09-10 00:16:00|5466.67|5465.97|5466.67|5465.97|5466.79|5466.09|5466.17|5465.47|149
1725927370000|2024-09-10 00:16:10|5466.54|5465.84|5466.67|5465.97|5466.67|5465.97|5466.42|5465.72|36
1725927380000|2024-09-10 00:16:20|5466.54|5465.84|5466.29|5465.59|5466.67|5465.97|5466.17|5465.47|151
1725927390000|2024-09-10 00:16:30|5466.42|5465.72|5466.67|5465.97|5466.79|5466.09|5466.29|5465.59|27
1725927400000|2024-09-10 00:16:40|5466.42|5465.72|5466.42|5465.72|5466.67|5465.97|5466.42|5465.72|31
1725927410000|2024-09-10 00:16:50|5466.54|5465.84|5466.92|5466.22|5466.92|5466.22|5466.42|5465.72|35
1725927420000|2024-09-10 00:17:00|5467.04|5466.34|5467.17|5466.47|5467.17|5466.47|5467.04|5466.34|31
1725927430000|2024-09-10 00:17:10|5467.42|5466.72|5467.67|5466.97|5467.67|5466.97|5467.42|5466.72|47
1725927440000|2024-09-10 00:17:20|5467.92|5467.22|5467.67|5466.97|5467.92|5467.22|5467.54|5466.84|70
1725927450000|2024-09-10 00:17:30|5467.79|5467.09|5468.17|5467.47|5468.17|5467.47|5467.67|5466.97|18
1725927460000|2024-09-10 00:17:40|5467.92|5467.22|5467.67|5466.97|5467.92|5467.22|5467.67|5466.97|21
1725927470000|2024-09-10 00:17:50|5467.42|5466.72|5467.42|5466.72|5467.42|5466.72|5467.29|5466.59|8
1725927480000|2024-09-10 00:18:00|5467.54|5466.84|5467.67|5466.97|5467.67|5466.97|5467.42|5466.72|11
1725927490000|2024-09-10 00:18:10|5467.42|5466.72|5467.42|5466.72|5467.67|5466.97|5466.92|5466.22|65
1725927500000|2024-09-10 00:18:20|5467.54|5466.84|5467.67|5466.97|5467.67|5466.97|5467.54|5466.84|4
1725927510000|2024-09-10 00:18:30|5467.54|5466.84|5467.42|5466.72|5467.54|5466.84|5467.17|5466.47|61
1725927520000|2024-09-10 00:18:40|5467.17|5466.47|5467.67|5466.97|5467.67|5466.97|5467.17|5466.47|34
1725927530000|2024-09-10 00:18:50|5467.54|5466.84|5467.67|5466.97|5467.67|5466.97|5467.42|5466.72|19
1725927540000|2024-09-10 00:19:00|5467.79|5467.09|5467.67|5466.97|5468.04|5467.34|5467.67|5466.97|27
1725927550000|2024-09-10 00:19:10|5467.79|5467.09|5467.67|5466.97|5467.92|5467.22|5467.67|5466.97|15
1725927560000|2024-09-10 00:19:20|5467.54|5466.84|5467.92|5467.22|5468.04|5467.34|5467.54|5466.84|47
1725927570000|2024-09-10 00:19:30|5467.79|5467.09|5467.79|5467.09|5467.92|5467.22|5467.67|5466.97|49
1725927580000|2024-09-10 00:19:40|5467.92|5467.22|5467.42|5466.72|5467.92|5467.22|5467.42|5466.72|21
1725927590000|2024-09-10 00:19:50|5467.54|5466.84|5467.67|5466.97|5467.67|5466.97|5467.54|5466.84|32
1725927600000|2024-09-10 00:20:00|5467.54|5466.84|5468.42|5467.72|5468.42|5467.72|5467.42|5466.72|73
1725927610000|2024-09-10 00:20:10|5468.67|5467.97|5468.67|5467.97|5468.92|5468.22|5468.67|5467.97|44
1725927620000|2024-09-10 00:20:20|5468.79|5468.09|5469.17|5468.47|5469.17|5468.47|5468.79|5468.09|39
1725927630000|2024-09-10 00:20:30|5469.29|5468.59|5469.42|5468.72|5469.42|5468.72|5469.29|5468.59|15
1725927640000|2024-09-10 00:20:40|5469.29|5468.59|5469.42|5468.72|5469.42|5468.72|5469.17|5468.47|28
1725927650000|2024-09-10 00:20:50|5469.17|5468.47|5469.17|5468.47|5469.17|5468.47|5469.04|5468.34|22
1725927660000|2024-09-10 00:21:00|5469.04|5468.34|5468.29|5467.59|5469.17|5468.47|5468.29|5467.59|37
1725927670000|2024-09-10 00:21:10|5468.17|5467.47|5467.79|5467.09|5468.29|5467.59|5467.67|5466.97|34
1725927680000|2024-09-10 00:21:20|5467.92|5467.22|5467.92|5467.22|5467.92|5467.22|5467.79|5467.09|28
1725927690000|2024-09-10 00:21:30|5468.17|5467.47|5467.42|5466.72|5468.17|5467.47|5467.04|5466.34|72
1725927700000|2024-09-10 00:21:40|5467.29|5466.59|5467.67|5466.97|5467.92|5467.22|5467.04|5466.34|49
1725927710000|2024-09-10 00:21:50|5467.79|5467.09|5468.17|5467.47|5468.42|5467.72|5467.67|5466.97|18
1725927730000|2024-09-10 00:22:10|5468.04|5467.34|5467.92|5467.22|5468.04|5467.34|5467.67|5466.97|25
1725927740000|2024-09-10 00:22:20|5467.79|5467.09|5467.42|5466.72|5467.92|5467.22|5467.42|5466.72|4
1725927750000|2024-09-10 00:22:30|5467.17|5466.47|5467.42|5466.72|5467.42|5466.72|5466.92|5466.22|49
1725927760000|2024-09-10 00:22:40|5467.54|5466.84|5467.92|5467.22|5467.92|5467.22|5467.42|5466.72|18
1725927770000|2024-09-10 00:22:50|5467.67|5466.97|5467.67|5466.97|5467.67|5466.97|5467.67|5466.97|16
1725927780000|2024-09-10 00:23:00|5467.79|5467.09|5468.17|5467.47|5468.17|5467.47|5467.67|5466.97|13
1725927790000|2024-09-10 00:23:10|5468.29|5467.59|5468.17|5467.47|5468.42|5467.72|5468.17|5467.47|12
1725927800000|2024-09-10 00:23:20|5468.29|5467.59|5468.54|5467.84|5468.54|5467.84|5468.17|5467.47|13
1725927810000|2024-09-10 00:23:30|5468.42|5467.72|5468.42|5467.72|5468.42|5467.72|5468.42|5467.72|3
1725927820000|2024-09-10 00:23:40|5467.92|5467.22|5468.17|5467.47|5468.42|5467.72|5467.92|5467.22|45
1725927830000|2024-09-10 00:23:50|5468.29|5467.59|5468.29|5467.59|5468.29|5467.59|5467.92|5467.22|22
1725927840000|2024-09-10 00:24:00|5468.17|5467.47|5469.04|5468.34|5469.17|5468.47|5468.17|5467.47|23
1725927850000|2024-09-10 00:24:10|5469.17|5468.47|5468.42|5467.72|5469.17|5468.47|5468.42|5467.72|49
1725927860000|2024-09-10 00:24:20|5468.29|5467.59|5468.67|5467.97|5468.67|5467.97|5468.29|5467.59|261
1725927870000|2024-09-10 00:24:30|5468.54|5467.84|5468.17|5467.47|5468.54|5467.84|5468.17|5467.47|34
1725927880000|2024-09-10 00:24:40|5467.92|5467.22|5467.92|5467.22|5468.17|5467.47|5467.92|5467.22|241
1725927890000|2024-09-10 00:24:50|5467.79|5467.09|5467.92|5467.22|5468.17|5467.47|5467.79|5467.09|38
1725927900000|2024-09-10 00:25:00|5467.79|5467.09|5467.92|5467.22|5467.92|5467.22|5467.67|5466.97|20
1725927910000|2024-09-10 00:25:10|||||||||2
1725927920000|2024-09-10 00:25:20|5468.04|5467.34|5468.17|5467.47|5468.42|5467.72|5468.04|5467.34|22
1725927930000|2024-09-10 00:25:30|5468.04|5467.34|5467.92|5467.22|5468.17|5467.47|5467.92|5467.22|36
1725927940000|2024-09-10 00:25:40|5467.67|5466.97|5467.67|5466.97|5467.92|5467.22|5467.67|5466.97|245
1725927950000|2024-09-10 00:25:50|5467.42|5466.72|5467.92|5467.22|5467.92|5467.22|5467.42|5466.72|42
1725927960000|2024-09-10 00:26:00|5467.67|5466.97|5467.42|5466.72|5467.67|5466.97|5467.42|5466.72|18
1725927970000|2024-09-10 00:26:10|5467.67|5466.97|5468.17|5467.47|5468.17|5467.47|5467.67|5466.97|20
1725927980000|2024-09-10 00:26:20|5468.42|5467.72|5468.17|5467.47|5468.42|5467.72|5468.04|5467.34|65
1725927990000|2024-09-10 00:26:30|5468.42|5467.72|5468.17|5467.47|5468.42|5467.72|5468.17|5467.47|38
1725928000000|2024-09-10 00:26:40|||||||||26
1725928010000|2024-09-10 00:26:50|5468.29|5467.59|5468.42|5467.72|5468.42|5467.72|5468.29|5467.59|8
1725928020000|2024-09-10 00:27:00|5468.67|5467.97|5468.67|5467.97|5468.92|5468.22|5468.67|5467.97|17
1725928030000|2024-09-10 00:27:10|5468.42|5467.72|5468.67|5467.97|5468.92|5468.22|5468.42|5467.72|253
1725928040000|2024-09-10 00:27:20|5468.79|5468.09|5469.17|5468.47|5469.17|5468.47|5468.79|5468.09|26
1725928050000|2024-09-10 00:27:30|5469.29|5468.59|5469.42|5468.72|5469.42|5468.72|5469.29|5468.59|15
1725928060000|2024-09-10 00:27:40|5469.29|5468.59|5469.42|5468.72|5469.42|5468.72|5469.17|5468.47|25
1725928070000|2024-09-10 00:27:50|5469.17|5468.47|5468.92|5468.22|5469.17|5468.47|5468.92|5468.22|9
1725928080000|2024-09-10 00:28:00|5468.67|5467.97|5468.67|5467.97|5468.92|5468.22|5468.67|5467.97|146
1725928110000|2024-09-10 00:28:30|5468.54|5467.84|5468.54|5467.84|5468.67|5467.97|5468.42|5467.72|34
1725928120000|2024-09-10 00:28:40|5468.67|5467.97|5468.67|5467.97|5468.67|5467.97|5468.67|5467.97|15
1725928130000|2024-09-10 00:28:50|||||||||2
1725928140000|2024-09-10 00:29:00|5468.79|5468.09|5468.92|5468.22|5468.92|5468.22|5468.79|5468.09|129
1725928150000|2024-09-10 00:29:10|5469.04|5468.34|5468.92|5468.22|5469.17|5468.47|5468.92|5468.22|101
1725928160000|2024-09-10 00:29:20|||||||||63
1725928170000|2024-09-10 00:29:30|5468.79|5468.09|5468.67|5467.97|5468.79|5468.09|5468.67|5467.97|96
1725928180000|2024-09-10 00:29:40|5468.17|5467.47|5467.92|5467.22|5468.17|5467.47|5467.42|5466.72|193
1725928190000|2024-09-10 00:29:50|5468.04|5467.34|5467.67|5466.97|5468.17|5467.47|5467.42|5466.72|219
1725928200000|2024-09-10 00:30:00|5467.42|5466.72|5467.17|5466.47|5467.42|5466.72|5466.67|5465.97|128
1725928210000|2024-09-10 00:30:10|5467.04|5466.34|5467.42|5466.72|5467.42|5466.72|5466.79|5466.09|76
1725928220000|2024-09-10 00:30:20|5467.17|5466.47|5466.92|5466.22|5467.17|5466.47|5466.92|5466.22|38
1725928230000|2024-09-10 00:30:30|5466.79|5466.09|5467.67|5466.97|5467.67|5466.97|5466.67|5465.97|172
1725928240000|2024-09-10 00:30:40|5467.42|5466.72|5467.79|5467.09|5467.92|5467.22|5467.42|5466.72|118
1725928250000|2024-09-10 00:30:50|5467.92|5467.22|5467.42|5466.72|5467.92|5467.22|5467.42|5466.72|134
1725928260000|2024-09-10 00:31:00|5467.67|5466.97|5467.92|5467.22|5467.92|5467.22|5467.67|5466.97|48
1725928270000|2024-09-10 00:31:10|5468.04|5467.34|5468.29|5467.59|5468.42|5467.72|5468.04|5467.34|24
1725928280000|2024-09-10 00:31:20|5468.42|5467.72|5468.92|5468.22|5468.92|5468.22|5468.42|5467.72|21
1725928290000|2024-09-10 00:31:30|5469.17|5468.47|5469.42|5468.72|5469.67|5468.97|5469.17|5468.47|55
1725928300000|2024-09-10 00:31:40|5469.29|5468.59|5469.42|5468.72|5469.42|5468.72|5469.29|5468.59|3
1725928310000|2024-09-10 00:31:50|5469.67|5468.97|5469.67|5468.97|5469.79|5469.09|5469.67|5468.97|31
1725928320000|2024-09-10 00:32:00|5469.54|5468.84|5469.42|5468.72|5469.67|5468.97|5469.42|5468.72|13
1725928330000|2024-09-10 00:32:10|5469.54|5468.84|5469.42|5468.72|5469.67|5468.97|5469.42|5468.72|36
1725928350000|2024-09-10 00:32:30|5469.17|5468.47|5468.92|5468.22|5469.17|5468.47|5468.92|5468.22|58
1725928360000|2024-09-10 00:32:40|5469.04|5468.34|5468.92|5468.22|5469.17|5468.47|5468.92|5468.22|29
1725928370000|2024-09-10 00:32:50|5469.04|5468.34|5469.17|5468.47|5469.42|5468.72|5469.04|5468.34|32
1725928380000|2024-09-10 00:33:00|5469.42|5468.72|5469.17|5468.47|5469.42|5468.72|5469.17|5468.47|5
1725928390000|2024-09-10 00:33:10|5469.29|5468.59|5469.42|5468.72|5469.42|5468.72|5469.17|5468.47|5
1725928400000|2024-09-10 00:33:20|5469.29|5468.59|5469.42|5468.72|5469.42|5468.72|5469.29|5468.59|3
1725928410000|2024-09-10 00:33:30|5469.29|5468.59|5469.42|5468.72|5469.42|5468.72|5469.17|5468.47|3
1725928420000|2024-09-10 00:33:40|5469.67|5468.97|5469.42|5468.72|5469.67|5468.97|5469.42|5468.72|52
1725928430000|2024-09-10 00:33:50|5469.29|5468.59|5469.17|5468.47|5469.29|5468.59|5469.17|5468.47|13
1725928440000|2024-09-10 00:34:00|5469.04|5468.34|5469.29|5468.59|5469.29|5468.59|5468.92|5468.22|41
1725928450000|2024-09-10 00:34:10|5469.42|5468.72|5469.17|5468.47|5469.42|5468.72|5469.17|5468.47|15
1725928460000|2024-09-10 00:34:20|5469.04|5468.34|5468.79|5468.09|5469.04|5468.34|5468.67|5467.97|54
1725928470000|2024-09-10 00:34:30|5468.67|5467.97|5468.67|5467.97|5468.92|5468.22|5468.67|5467.97|10
1725928480000|2024-09-10 00:34:40|5468.79|5468.09|5468.42|5467.72|5468.79|5468.09|5468.42|5467.72|17
1725928490000|2024-09-10 00:34:50|5468.54|5467.84|5468.42|5467.72|5468.67|5467.97|5468.42|5467.72|7
1725928500000|2024-09-10 00:35:00|5468.29|5467.59|5467.92|5467.22|5468.29|5467.59|5467.92|5467.22|19
1725928510000|2024-09-10 00:35:10|5468.04|5467.34|5467.92|5467.22|5468.17|5467.47|5467.79|5467.09|16
1725928520000|2024-09-10 00:35:20|5467.79|5467.09|5467.67|5466.97|5467.79|5467.09|5467.67|5466.97|8
1725928530000|2024-09-10 00:35:30|5467.42|5466.72|5467.42|5466.72|5467.42|5466.72|5467.17|5466.47|144
1725928540000|2024-09-10 00:35:40|5467.67|5466.97|5467.67|5466.97|5467.67|5466.97|5467.42|5466.72|9
1725928550000|2024-09-10 00:35:50|5467.79|5467.09|5467.92|5467.22|5467.92|5467.22|5467.67|5466.97|11
1725928560000|2024-09-10 00:36:00|5467.79|5467.09|5467.17|5466.47|5467.92|5467.22|5467.17|5466.47|26
1725928570000|2024-09-10 00:36:10|5467.04|5466.34|5467.17|5466.47|5467.17|5466.47|5466.92|5466.22|10
1725928580000|2024-09-10 00:36:20|5467.29|5466.59|5467.67|5466.97|5467.67|5466.97|5467.29|5466.59|22
1725928590000|2024-09-10 00:36:30|5467.92|5467.22|5467.92|5467.22|5467.92|5467.22|5467.92|5467.22|14
1725928600000|2024-09-10 00:36:40|5468.17|5467.47|5468.92|5468.22|5468.92|5468.22|5468.17|5467.47|47
1725928610000|2024-09-10 00:36:50|5468.79|5468.09|5468.92|5468.22|5469.17|5468.47|5468.79|5468.09|25
1725928620000|2024-09-10 00:37:00|5469.17|5468.47|5468.92|5468.22|5469.17|5468.47|5468.92|5468.22|4
1725928640000|2024-09-10 00:37:20|5469.04|5468.34|5469.17|5468.47|5469.17|5468.47|5468.92|5468.22|22
1725928650000|2024-09-10 00:37:30|5469.42|5468.72|5469.67|5468.97|5469.67|5468.97|5469.42|5468.72|13
1725928660000|2024-09-10 00:37:40|5469.92|5469.22|5469.92|5469.22|5470.04|5469.34|5469.92|5469.22|45
1725928670000|2024-09-10 00:37:50|5469.79|5469.09|5470.17|5469.47|5470.17|5469.47|5469.79|5469.09|21
1725928680000|2024-09-10 00:38:00|5470.42|5469.72|5470.67|5469.97|5470.67|5469.97|5470.42|5469.72|66
1725928690000|2024-09-10 00:38:10|||||||||8
1725928700000|2024-09-10 00:38:20|5470.42|5469.72|5470.17|5469.47|5470.42|5469.72|5470.17|5469.47|10
1725928710000|2024-09-10 00:38:30|5470.42|5469.72|5470.29|5469.59|5470.42|5469.72|5470.29|5469.59|6
1725928720000|2024-09-10 00:38:40|5470.17|5469.47|5470.42|5469.72|5470.42|5469.72|5470.17|5469.47|8
1725928740000|2024-09-10 00:39:00|5470.79|5470.09|5471.17|5470.47|5471.17|5470.47|5470.79|5470.09|36
1725928750000|2024-09-10 00:39:10|5471.42|5470.72|5471.42|5470.72|5471.42|5470.72|5471.17|5470.47|41
1725928760000|2024-09-10 00:39:20|5471.17|5470.47|5471.17|5470.47|5471.17|5470.47|5471.04|5470.34|37
1725928770000|2024-09-10 00:39:30|||||||||2
1725928780000|2024-09-10 00:39:40|5471.04|5470.34|5471.42|5470.72|5471.67|5470.97|5470.92|5470.22|27
1725928790000|2024-09-10 00:39:50|5471.17|5470.47|5471.17|5470.47|5471.17|5470.47|5471.17|5470.47|29
1725928800000|2024-09-10 00:40:00|5470.92|5470.22|5471.17|5470.47|5471.17|5470.47|5470.92|5470.22|9
1725928810000|2024-09-10 00:40:10|5471.29|5470.59|5471.42|5470.72|5471.42|5470.72|5471.29|5470.59|45
1725928820000|2024-09-10 00:40:20|5471.67|5470.97|5471.92|5471.22|5471.92|5471.22|5471.67|5470.97|29
1725928830000|2024-09-10 00:40:30|5471.79|5471.09|5471.92|5471.22|5471.92|5471.22|5471.67|5470.97|22
1725928840000|2024-09-10 00:40:40|5471.79|5471.09|5472.42|5471.72|5472.42|5471.72|5471.67|5470.97|41
1725928850000|2024-09-10 00:40:50|5472.67|5471.97|5472.67|5471.97|5472.79|5472.09|5472.42|5471.72|70
1725928860000|2024-09-10 00:41:00|5472.42|5471.72|5472.42|5471.72|5472.54|5471.84|5472.42|5471.72|18
1725928870000|2024-09-10 00:41:10|5472.17|5471.47|5472.42|5471.72|5472.67|5471.97|5472.17|5471.47|55
1725928880000|2024-09-10 00:41:20|5472.54|5471.84|5472.17|5471.47|5472.67|5471.97|5472.17|5471.47|34
1725928890000|2024-09-10 00:41:30|||||||||5
1725928900000|2024-09-10 00:41:40|5472.42|5471.72|5472.92|5472.22|5472.92|5472.22|5472.42|5471.72|53
1725928910000|2024-09-10 00:41:50|||||||||1
1725928920000|2024-09-10 00:42:00|5472.67|5471.97|5472.67|5471.97|5472.67|5471.97|5472.67|5471.97|14
1725928930000|2024-09-10 00:42:10|5472.79|5472.09|5472.67|5471.97|5472.92|5472.22|5472.67|5471.97|8
1725928940000|2024-09-10 00:42:20|5472.79|5472.09|5472.67|5471.97|5472.79|5472.09|5472.67|5471.97|7
1725928950000|2024-09-10 00:42:30|5472.79|5472.09|5472.92|5472.22|5472.92|5472.22|5472.79|5472.09|5
1725928960000|2024-09-10 00:42:40|||||||||4
1725928970000|2024-09-10 00:42:50|5473.17|5472.47|5473.17|5472.47|5473.17|5472.47|5472.92|5472.22|20
1725928980000|2024-09-10 00:43:00|5472.92|5472.22|5473.17|5472.47|5473.17|5472.47|5472.92|5472.22|33
1725928990000|2024-09-10 00:43:10|5473.42|5472.72|5474.17|5473.47|5474.29|5473.59|5473.42|5472.72|82
1725929000000|2024-09-10 00:43:20|5474.04|5473.34|5473.92|5473.22|5474.17|5473.47|5473.67|5472.97|36
1725929010000|2024-09-10 00:43:30|5474.04|5473.34|5473.92|5473.22|5474.17|5473.47|5473.92|5473.22|33
1725929020000|2024-09-10 00:43:40|5474.04|5473.34|5473.92|5473.22|5474.17|5473.47|5473.92|5473.22|11
1725929030000|2024-09-10 00:43:50|5474.04|5473.34|5473.92|5473.22|5474.29|5473.59|5473.92|5473.22|49
1725929040000|2024-09-10 00:44:00|5474.04|5473.34|5474.17|5473.47|5474.17|5473.47|5473.92|5473.22|0
1725929050000|2024-09-10 00:44:10|5474.42|5473.72|5474.67|5473.97|5474.67|5473.97|5474.42|5473.72|56
1725929060000|2024-09-10 00:44:20|5474.54|5473.84|5474.67|5473.97|5474.67|5473.97|5474.42|5473.72|21
1725929070000|2024-09-10 00:44:30|5474.54|5473.84|5474.67|5473.97|5474.67|5473.97|5474.42|5473.72|7
1725929080000|2024-09-10 00:44:40|5474.42|5473.72|5474.67|5473.97|5474.67|5473.97|5474.42|5473.72|19
1725929090000|2024-09-10 00:44:50|||||||||3
1725929100000|2024-09-10 00:45:00|5474.92|5474.22|5474.67|5473.97|5475.17|5474.47|5474.67|5473.97|106
1725929110000|2024-09-10 00:45:10|5474.54|5473.84|5474.42|5473.72|5474.67|5473.97|5474.42|5473.72|22
1725929120000|2024-09-10 00:45:20|5474.17|5473.47|5473.67|5472.97|5474.17|5473.47|5473.67|5472.97|91
1725929130000|2024-09-10 00:45:30|5473.79|5473.09|5473.67|5472.97|5473.92|5473.22|5473.67|5472.97|8
1725929140000|2024-09-10 00:45:40|5473.92|5473.22|5473.92|5473.22|5473.92|5473.22|5473.92|5473.22|4
1725929150000|2024-09-10 00:45:50|5473.79|5473.09|5473.92|5473.22|5473.92|5473.22|5473.67|5472.97|11
1725929160000|2024-09-10 00:46:00|5474.17|5473.47|5473.79|5473.09|5474.17|5473.47|5473.67|5472.97|15
1725929170000|2024-09-10 00:46:10|5473.67|5472.97|5473.92|5473.22|5473.92|5473.22|5473.67|5472.97|8
1725929180000|2024-09-10 00:46:20|5473.67|5472.97|5473.67|5472.97|5473.67|5472.97|5473.67|5472.97|25
1725929190000|2024-09-10 00:46:30|5473.54|5472.84|5473.92|5473.22|5473.92|5473.22|5473.42|5472.72|20
1725929200000|2024-09-10 00:46:40|5473.79|5473.09|5473.92|5473.22|5473.92|5473.22|5473.79|5473.09|12
1725929210000|2024-09-10 00:46:50|5474.17|5473.47|5474.17|5473.47|5474.17|5473.47|5473.92|5473.22|8
1725929220000|2024-09-10 00:47:00|5474.42|5473.72|5474.17|5473.47|5474.42|5473.72|5474.04|5473.34|31
1725929230000|2024-09-10 00:47:10|||||||||4
1725929240000|2024-09-10 00:47:20|5474.29|5473.59|5474.42|5473.72|5474.54|5473.84|5474.29|5473.59|14
1725929250000|2024-09-10 00:47:30|5474.29|5473.59|5474.17|5473.47|5474.29|5473.59|5474.17|5473.47|11
1725929260000|2024-09-10 00:47:40|5474.42|5473.72|5474.42|5473.72|5474.42|5473.72|5474.42|5473.72|10
1725929270000|2024-09-10 00:47:50|5474.67|5473.97|5474.42|5473.72|5474.67|5473.97|5474.42|5473.72|14
1725929280000|2024-09-10 00:48:00|||||||||3
1725929300000|2024-09-10 00:48:20|5474.29|5473.59|5473.67|5472.97|5474.29|5473.59|5473.67|5472.97|54
1725929330000|2024-09-10 00:48:50|5473.17|5472.47|5473.17|5472.47|5473.17|5472.47|5472.92|5472.22|93
1725929350000|2024-09-10 00:49:10|5473.42|5472.72|5473.67|5472.97|5473.67|5472.97|5473.42|5472.72|27
1725929360000|2024-09-10 00:49:20|5473.54|5472.84|5473.42|5472.72|5473.54|5472.84|5473.42|5472.72|21
1725929370000|2024-09-10 00:49:30|5473.54|5472.84|5473.17|5472.47|5473.67|5472.97|5473.17|5472.47|53
1725929380000|2024-09-10 00:49:40|5472.92|5472.22|5472.92|5472.22|5472.92|5472.22|5472.92|5472.22|8
1725929390000|2024-09-10 00:49:50|5472.67|5471.97|5472.67|5471.97|5472.67|5471.97|5472.67|5471.97|21
1725929400000|2024-09-10 00:50:00|5472.92|5472.22|5473.17|5472.47|5473.17|5472.47|5472.92|5472.22|17
1725929410000|2024-09-10 00:50:10|5473.29|5472.59|5473.42|5472.72|5473.67|5472.97|5473.29|5472.59|8
1725929420000|2024-09-10 00:50:20|5473.54|5472.84|5473.79|5473.09|5473.79|5473.09|5473.42|5472.72|15
1725929430000|2024-09-10 00:50:30|5473.67|5472.97|5473.92|5473.22|5473.92|5473.22|5473.67|5472.97|1
1725929440000|2024-09-10 00:50:40|5473.79|5473.09|5473.67|5472.97|5473.79|5473.09|5473.67|5472.97|7
1725929450000|2024-09-10 00:50:50|||||||||9
1725929460000|2024-09-10 00:51:00|5473.54|5472.84|5473.42|5472.72|5473.54|5472.84|5473.42|5472.72|1
1725929470000|2024-09-10 00:51:10|5473.54|5472.84|5473.67|5472.97|5473.67|5472.97|5473.42|5472.72|16
1725929480000|2024-09-10 00:51:20|5473.54|5472.84|5473.67|5472.97|5473.67|5472.97|5473.42|5472.72|8
1725929490000|2024-09-10 00:51:30|5473.42|5472.72|5473.67|5472.97|5473.67|5472.97|5473.42|5472.72|6
1725929500000|2024-09-10 00:51:40|5473.92|5473.22|5473.92|5473.22|5473.92|5473.22|5473.92|5473.22|4
1725929510000|2024-09-10 00:51:50|5473.79|5473.09|5473.67|5472.97|5473.79|5473.09|5473.67|5472.97|5
1725929520000|2024-09-10 00:52:00|5473.54|5472.84|5473.42|5472.72|5473.67|5472.97|5473.42|5472.72|3
1725929530000|2024-09-10 00:52:10|5473.54|5472.84|5473.92|5473.22|5473.92|5473.22|5473.54|5472.84|10
1725929540000|2024-09-10 00:52:20|5473.79|5473.09|5473.67|5472.97|5473.79|5473.09|5473.67|5472.97|5
1725929560000|2024-09-10 00:52:40|5473.79|5473.09|5473.92|5473.22|5473.92|5473.22|5473.79|5473.09|6
1725929570000|2024-09-10 00:52:50|5473.67|5472.97|5473.67|5472.97|5473.79|5473.09|5473.67|5472.97|23
1725929580000|2024-09-10 00:53:00|5473.42|5472.72|5473.42|5472.72|5473.42|5472.72|5473.42|5472.72|12
1725929590000|2024-09-10 00:53:10|5473.17|5472.47|5473.42|5472.72|5473.42|5472.72|5473.17|5472.47|16
1725929600000|2024-09-10 00:53:20|5473.29|5472.59|5473.42|5472.72|5473.42|5472.72|5473.29|5472.59|7
1725929610000|2024-09-10 00:53:30|5473.67|5472.97|5473.67|5472.97|5473.67|5472.97|5473.67|5472.97|10
1725929630000|2024-09-10 00:53:50|5473.54|5472.84|5473.42|5472.72|5473.54|5472.84|5473.42|5472.72|6
1725929640000|2024-09-10 00:54:00|5473.17|5472.47|5473.17|5472.47|5473.29|5472.59|5473.17|5472.47|19
1725929650000|2024-09-10 00:54:10|5473.29|5472.59|5473.17|5472.47|5473.42|5472.72|5473.17|5472.47|9
1725929660000|2024-09-10 00:54:20|5473.29|5472.59|5473.42|5472.72|5473.42|5472.72|5473.29|5472.59|5
1725929670000|2024-09-10 00:54:30|5473.54|5472.84|5473.67|5472.97|5473.67|5472.97|5473.54|5472.84|0
1725929680000|2024-09-10 00:54:40|5473.54|5472.84|5473.42|5472.72|5473.54|5472.84|5473.42|5472.72|4
1725929690000|2024-09-10 00:54:50|5473.29|5472.59|5473.29|5472.59|5473.29|5472.59|5473.17|5472.47|9
1725929700000|2024-09-10 00:55:00|5473.17|5472.47|5473.17|5472.47|5473.17|5472.47|5473.17|5472.47|0
1725929710000|2024-09-10 00:55:10|5472.92|5472.22|5472.92|5472.22|5473.04|5472.34|5472.92|5472.22|26
1725929720000|2024-09-10 00:55:20|5473.04|5472.34|5473.17|5472.47|5473.17|5472.47|5473.04|5472.34|4
1725929730000|2024-09-10 00:55:30|5473.04|5472.34|5473.17|5472.47|5473.17|5472.47|5473.04|5472.34|0
1725929740000|2024-09-10 00:55:40|5473.42|5472.72|5473.67|5472.97|5473.92|5473.22|5473.42|5472.72|18
1725929750000|2024-09-10 00:55:50|5473.54|5472.84|5473.67|5472.97|5473.67|5472.97|5473.54|5472.84|2
1725929760000|2024-09-10 00:56:00|5473.79|5473.09|5473.67|5472.97|5473.79|5473.09|5473.67|5472.97|8
1725929770000|2024-09-10 00:56:10|5473.79|5473.09|5473.92|5473.22|5473.92|5473.22|5473.67|5472.97|18
1725929780000|2024-09-10 00:56:20|5474.04|5473.34|5474.42|5473.72|5474.42|5473.72|5474.04|5473.34|23
1725929790000|2024-09-10 00:56:30|5474.54|5473.84|5474.17|5473.47|5474.54|5473.84|5474.17|5473.47|41
1725929800000|2024-09-10 00:56:40|5474.04|5473.34|5474.17|5473.47|5474.17|5473.47|5474.04|5473.34|18
1725929810000|2024-09-10 00:56:50|5474.29|5473.59|5474.42|5473.72|5474.42|5473.72|5474.29|5473.59|5
1725929820000|2024-09-10 00:57:00|5474.17|5473.47|5474.42|5473.72|5474.42|5473.72|5474.17|5473.47|15
1725929830000|2024-09-10 00:57:10|5474.29|5473.59|5474.42|5473.72|5474.54|5473.84|5474.29|5473.59|20
1725929840000|2024-09-10 00:57:20|5474.17|5473.47|5473.92|5473.22|5474.17|5473.47|5473.92|5473.22|13
1725929850000|2024-09-10 00:57:30|5474.04|5473.34|5473.92|5473.22|5474.04|5473.34|5473.92|5473.22|2
1725929860000|2024-09-10 00:57:40|5473.79|5473.09|5473.67|5472.97|5473.79|5473.09|5473.67|5472.97|11
1725929870000|2024-09-10 00:57:50|5473.79|5473.09|5473.67|5472.97|5473.92|5473.22|5473.67|5472.97|20
1725929880000|2024-09-10 00:58:00|5473.17|5472.47|5473.67|5472.97|5473.67|5472.97|5473.17|5472.47|27
1725929890000|2024-09-10 00:58:10|5473.92|5473.22|5474.17|5473.47|5474.17|5473.47|5473.92|5473.22|45
1725929900000|2024-09-10 00:58:20|5473.92|5473.22|5473.92|5473.22|5473.92|5473.22|5473.79|5473.09|11
1725929910000|2024-09-10 00:58:30|5473.79|5473.09|5473.92|5473.22|5473.92|5473.22|5473.79|5473.09|2
1725929920000|2024-09-10 00:58:40|5474.17|5473.47|5474.29|5473.59|5474.42|5473.72|5474.17|5473.47|22
1725929930000|2024-09-10 00:58:50|5474.17|5473.47|5474.17|5473.47|5474.42|5473.72|5474.17|5473.47|9
1725929940000|2024-09-10 00:59:00|5474.04|5473.34|5473.67|5472.97|5474.04|5473.34|5473.67|5472.97|17
1725929960000|2024-09-10 00:59:20|5473.42|5472.72|5473.67|5472.97|5473.67|5472.97|5473.42|5472.72|13
1725929970000|2024-09-10 00:59:30|5473.54|5472.84|5473.92|5473.22|5473.92|5473.22|5473.54|5472.84|9
1725929980000|2024-09-10 00:59:40|5474.17|5473.47|5473.92|5473.22|5474.17|5473.47|5473.79|5473.09|10
1725929990000|2024-09-10 00:59:50|5473.79|5473.09|5473.67|5472.97|5473.79|5473.09|5473.67|5472.97|4
1725930000000|2024-09-10 01:00:00|5473.92|5473.22|5473.67|5472.97|5473.92|5473.22|5473.67|5472.97|27
1725930010000|2024-09-10 01:00:10|5473.79|5473.09|5473.92|5473.22|5473.92|5473.22|5473.67|5472.97|22
1725930020000|2024-09-10 01:00:20|5474.17|5473.47|5473.92|5473.22|5474.17|5473.47|5473.92|5473.22|12
1725930030000|2024-09-10 01:00:30|5474.04|5473.34|5474.17|5473.47|5474.17|5473.47|5474.04|5473.34|16
1725930040000|2024-09-10 01:00:40|5474.04|5473.34|5474.42|5473.72|5474.42|5473.72|5474.04|5473.34|25
1725930050000|2024-09-10 01:00:50|5474.29|5473.59|5473.42|5472.72|5474.42|5473.72|5473.42|5472.72|36
1725930060000|2024-09-10 01:01:00|5473.17|5472.47|5473.17|5472.47|5473.17|5472.47|5473.17|5472.47|16
1725930070000|2024-09-10 01:01:10|5473.04|5472.34|5472.92|5472.22|5473.17|5472.47|5472.92|5472.22|13
1725930080000|2024-09-10 01:01:20|5472.79|5472.09|5472.92|5472.22|5472.92|5472.22|5472.79|5472.09|17
1725930090000|2024-09-10 01:01:30|5472.79|5472.09|5472.92|5472.22|5472.92|5472.22|5472.67|5471.97|24
1725930100000|2024-09-10 01:01:40|5473.04|5472.34|5473.17|5472.47|5473.17|5472.47|5473.04|5472.34|26
1725930110000|2024-09-10 01:01:50|5472.92|5472.22|5473.17|5472.47|5473.17|5472.47|5472.92|5472.22|7
1725930120000|2024-09-10 01:02:00|5473.04|5472.34|5473.42|5472.72|5473.42|5472.72|5472.92|5472.22|10
1725930130000|2024-09-10 01:02:10|5473.29|5472.59|5472.92|5472.22|5473.29|5472.59|5472.92|5472.22|10
1725930140000|2024-09-10 01:02:20|5473.17|5472.47|5473.42|5472.72|5473.42|5472.72|5473.04|5472.34|25
1725930150000|2024-09-10 01:02:30|5473.67|5472.97|5473.79|5473.09|5473.79|5473.09|5473.67|5472.97|8
1725930160000|2024-09-10 01:02:40|5473.92|5473.22|5474.17|5473.47|5474.17|5473.47|5473.92|5473.22|28
1725930170000|2024-09-10 01:02:50|5474.04|5473.34|5473.92|5473.22|5474.17|5473.47|5473.92|5473.22|10
1725930180000|2024-09-10 01:03:00|5474.04|5473.34|5474.17|5473.47|5474.17|5473.47|5473.92|5473.22|14
1725930190000|2024-09-10 01:03:10|5474.29|5473.59|5474.42|5473.72|5474.54|5473.84|5474.29|5473.59|20
1725930200000|2024-09-10 01:03:20|||||||||2
1725930210000|2024-09-10 01:03:30|5474.54|5473.84|5474.54|5473.84|5474.67|5473.97|5474.42|5473.72|36
1725930220000|2024-09-10 01:03:40|5474.42|5473.72|5474.17|5473.47|5474.67|5473.97|5474.17|5473.47|13
1725930230000|2024-09-10 01:03:50|5474.04|5473.34|5473.92|5473.22|5474.04|5473.34|5473.92|5473.22|10
1725930250000|2024-09-10 01:04:10|5474.04|5473.34|5473.92|5473.22|5474.17|5473.47|5473.92|5473.22|28
1725930260000|2024-09-10 01:04:20|5474.04|5473.34|5474.17|5473.47|5474.17|5473.47|5474.04|5473.34|6
1725930270000|2024-09-10 01:04:30|5474.04|5473.34|5474.17|5473.47|5474.17|5473.47|5474.04|5473.34|6
1725930280000|2024-09-10 01:04:40|5474.04|5473.34|5473.92|5473.22|5474.17|5473.47|5473.92|5473.22|23
1725930290000|2024-09-10 01:04:50|5473.67|5472.97|5473.67|5472.97|5473.67|5472.97|5473.54|5472.84|29
1725930300000|2024-09-10 01:05:00|5473.79|5473.09|5473.92|5473.22|5474.17|5473.47|5473.79|5473.09|11
1725930310000|2024-09-10 01:05:10|||||||||8
1725930320000|2024-09-10 01:05:20|5474.04|5473.34|5474.17|5473.47|5474.17|5473.47|5473.92|5473.22|13
1725930330000|2024-09-10 01:05:30|5474.04|5473.34|5473.92|5473.22|5474.17|5473.47|5473.92|5473.22|0
1725930340000|2024-09-10 01:05:40|5473.67|5472.97|5473.67|5472.97|5473.67|5472.97|5473.67|5472.97|12
1725930350000|2024-09-10 01:05:50|5473.42|5472.72|5473.92|5473.22|5473.92|5473.22|5473.42|5472.72|33
1725930360000|2024-09-10 01:06:00|5473.79|5473.09|5473.67|5472.97|5473.92|5473.22|5473.42|5472.72|22
1725930370000|2024-09-10 01:06:10|5473.92|5473.22|5473.67|5472.97|5473.92|5473.22|5473.67|5472.97|8
1725930380000|2024-09-10 01:06:20|5473.42|5472.72|5473.42|5472.72|5473.67|5472.97|5473.42|5472.72|23
1725930390000|2024-09-10 01:06:30|5473.29|5472.59|5473.67|5472.97|5473.67|5472.97|5472.92|5472.22|57
1725930400000|2024-09-10 01:06:40|5473.79|5473.09|5473.92|5473.22|5473.92|5473.22|5473.79|5473.09|8
1725930410000|2024-09-10 01:06:50|5474.17|5473.47|5473.92|5473.22|5474.17|5473.47|5473.92|5473.22|20
1725930420000|2024-09-10 01:07:00|5473.67|5472.97|5473.67|5472.97|5473.67|5472.97|5473.67|5472.97|9
1725930430000|2024-09-10 01:07:10|5473.79|5473.09|5473.42|5472.72|5473.79|5473.09|5473.42|5472.72|24
1725930440000|2024-09-10 01:07:20|5473.29|5472.59|5473.29|5472.59|5473.42|5472.72|5473.29|5472.59|38
1725930450000|2024-09-10 01:07:30|5473.17|5472.47|5473.17|5472.47|5473.17|5472.47|5473.17|5472.47|0
1725930460000|2024-09-10 01:07:40|5473.29|5472.59|5473.67|5472.97|5473.67|5472.97|5473.29|5472.59|8
1725930470000|2024-09-10 01:07:50|5473.54|5472.84|5473.67|5472.97|5473.67|5472.97|5473.54|5472.84|7
1725930480000|2024-09-10 01:08:00|||||||||10
1725930490000|2024-09-10 01:08:10|5473.54|5472.84|5473.54|5472.84|5473.67|5472.97|5473.42|5472.72|15
1725930500000|2024-09-10 01:08:20|5473.67|5472.97|5473.67|5472.97|5473.67|5472.97|5473.67|5472.97|0
1725930510000|2024-09-10 01:08:30|5473.54|5472.84|5473.92|5473.22|5473.92|5473.22|5473.54|5472.84|21
1725930520000|2024-09-10 01:08:40|5474.17|5473.47|5474.17|5473.47|5474.17|5473.47|5474.17|5473.47|5
1725930530000|2024-09-10 01:08:50|5474.04|5473.34|5473.92|5473.22|5474.04|5473.34|5473.92|5473.22|21
1725930540000|2024-09-10 01:09:00|5474.17|5473.47|5474.17|5473.47|5474.17|5473.47|5474.04|5473.34|4
1725930550000|2024-09-10 01:09:10|5474.29|5473.59|5474.42|5473.72|5474.42|5473.72|5474.17|5473.47|9
1725930560000|2024-09-10 01:09:20|5474.54|5473.84|5474.17|5473.47|5474.67|5473.97|5474.17|5473.47|35
1725930570000|2024-09-10 01:09:30|5474.29|5473.59|5474.67|5473.97|5474.67|5473.97|5474.17|5473.47|3
1725930580000|2024-09-10 01:09:40|||||||||35
1725930590000|2024-09-10 01:09:50|5474.42|5473.72|5474.42|5473.72|5474.42|5473.72|5474.42|5473.72|11
1725930600000|2024-09-10 01:10:00|5474.67|5473.97|5474.67|5473.97|5474.67|5473.97|5474.67|5473.97|8
1725930610000|2024-09-10 01:10:10|5474.42|5473.72|5474.67|5473.97|5474.67|5473.97|5474.42|5473.72|21
1725930620000|2024-09-10 01:10:20|5474.92|5474.22|5474.92|5474.22|5475.42|5474.72|5474.92|5474.22|58
1725930630000|2024-09-10 01:10:30|5475.17|5474.47|5475.17|5474.47|5475.17|5474.47|5474.92|5474.22|10
1725930640000|2024-09-10 01:10:40|5475.29|5474.59|5475.42|5474.72|5475.42|5474.72|5475.29|5474.59|26
1725930650000|2024-09-10 01:10:50|5475.17|5474.47|5474.92|5474.22|5475.17|5474.47|5474.92|5474.22|24
1725930660000|2024-09-10 01:11:00|5475.17|5474.47|5474.92|5474.22|5475.17|5474.47|5474.92|5474.22|8
1725930670000|2024-09-10 01:11:10|5475.17|5474.47|5474.92|5474.22|5475.17|5474.47|5474.92|5474.22|13
1725930680000|2024-09-10 01:11:20|5474.54|5473.84|5474.67|5473.97|5474.67|5473.97|5474.54|5473.84|21
1725930690000|2024-09-10 01:11:30|5474.79|5474.09|5474.67|5473.97|5474.79|5474.09|5474.67|5473.97|29
1725930700000|2024-09-10 01:11:40|5474.54|5473.84|5474.17|5473.47|5474.54|5473.84|5474.04|5473.34|16
1725930710000|2024-09-10 01:11:50|5473.92|5473.22|5474.42|5473.72|5474.42|5473.72|5473.92|5473.22|36
1725930730000|2024-09-10 01:12:10|5474.67|5473.97|5474.92|5474.22|5474.92|5474.22|5474.67|5473.97|20
1725930740000|2024-09-10 01:12:20|5474.79|5474.09|5474.92|5474.22|5474.92|5474.22|5474.79|5474.09|7
1725930750000|2024-09-10 01:12:30|5474.79|5474.09|5474.42|5473.72|5474.92|5474.22|5474.42|5473.72|29
1725930760000|2024-09-10 01:12:40|5474.54|5473.84|5474.67|5473.97|5474.67|5473.97|5474.54|5473.84|15
1725930780000|2024-09-10 01:13:00|5474.54|5473.84|5474.67|5473.97|5474.67|5473.97|5474.54|5473.84|25
1725930790000|2024-09-10 01:13:10|5474.54|5473.84|5474.42|5473.72|5474.54|5473.84|5474.42|5473.72|17
1725930800000|2024-09-10 01:13:20|5474.54|5473.84|5474.67|5473.97|5474.67|5473.97|5474.54|5473.84|1
1725930810000|2024-09-10 01:13:30|5474.54|5473.84|5474.17|5473.47|5474.67|5473.97|5474.17|5473.47|8
1725930820000|2024-09-10 01:13:40|5474.29|5473.59|5474.17|5473.47|5474.29|5473.59|5474.17|5473.47|2
1725930830000|2024-09-10 01:13:50|||||||||13
1725930840000|2024-09-10 01:14:00|5473.92|5473.22|5473.92|5473.22|5473.92|5473.22|5473.67|5472.97|15
1725930850000|2024-09-10 01:14:10|5473.79|5473.09|5474.17|5473.47|5474.17|5473.47|5473.79|5473.09|12
1725930860000|2024-09-10 01:14:20|5474.04|5473.34|5473.92|5473.22|5474.17|5473.47|5473.92|5473.22|8
1725930880000|2024-09-10 01:14:40|5473.67|5472.97|5473.79|5473.09|5473.92|5473.22|5473.67|5472.97|15
1725930890000|2024-09-10 01:14:50|5473.67|5472.97|5473.67|5472.97|5473.67|5472.97|5473.67|5472.97|0
1725930900000|2024-09-10 01:15:00|5473.54|5472.84|5473.67|5472.97|5473.67|5472.97|5473.42|5472.72|27
1725930920000|2024-09-10 01:15:20|5473.54|5472.84|5473.42|5472.72|5473.67|5472.97|5473.42|5472.72|13
1725930930000|2024-09-10 01:15:30|5473.17|5472.47|5473.67|5472.97|5473.67|5472.97|5473.17|5472.47|20
1725930940000|2024-09-10 01:15:40|5473.92|5473.22|5473.79|5473.09|5473.92|5473.22|5473.67|5472.97|11
1725930950000|2024-09-10 01:15:50|5473.92|5473.22|5473.92|5473.22|5473.92|5473.22|5473.79|5473.09|2
1725930960000|2024-09-10 01:16:00|5474.04|5473.34|5473.67|5472.97|5474.04|5473.34|5473.67|5472.97|20
1725930970000|2024-09-10 01:16:10|5473.54|5472.84|5473.42|5472.72|5473.67|5472.97|5473.42|5472.72|22
1725930980000|2024-09-10 01:16:20|5473.17|5472.47|5473.04|5472.34|5473.17|5472.47|5473.04|5472.34|10
1725930990000|2024-09-10 01:16:30|5472.92|5472.22|5472.92|5472.22|5472.92|5472.22|5472.79|5472.09|6
1725931000000|2024-09-10 01:16:40|5473.04|5472.34|5473.67|5472.97|5473.67|5472.97|5473.04|5472.34|20
1725931010000|2024-09-10 01:16:50|5473.42|5472.72|5473.42|5472.72|5473.42|5472.72|5473.42|5472.72|0
1725931020000|2024-09-10 01:17:00|5473.17|5472.47|5473.17|5472.47|5473.29|5472.59|5473.17|5472.47|12
1725931030000|2024-09-10 01:17:10|5473.04|5472.34|5473.17|5472.47|5473.42|5472.72|5472.92|5472.22|11
1725931050000|2024-09-10 01:17:30|5472.92|5472.22|5473.17|5472.47|5473.17|5472.47|5472.92|5472.22|11
1725931060000|2024-09-10 01:17:40|5473.42|5472.72|5473.42|5472.72|5473.42|5472.72|5473.42|5472.72|8
1725931070000|2024-09-10 01:17:50|5473.67|5472.97|5473.67|5472.97|5473.67|5472.97|5473.67|5472.97|11
1725931080000|2024-09-10 01:18:00|5473.54|5472.84|5473.67|5472.97|5473.67|5472.97|5473.54|5472.84|10
1725931100000|2024-09-10 01:18:20|5473.42|5472.72|5473.42|5472.72|5473.42|5472.72|5473.42|5472.72|10
1725931110000|2024-09-10 01:18:30|5473.29|5472.59|5473.17|5472.47|5473.29|5472.59|5473.17|5472.47|3
1725931120000|2024-09-10 01:18:40|5473.04|5472.34|5473.29|5472.59|5473.29|5472.59|5472.92|5472.22|5
1725931130000|2024-09-10 01:18:50|5473.04|5472.34|5473.04|5472.34|5473.29|5472.59|5473.04|5472.34|14
1725931140000|2024-09-10 01:19:00|5473.16|5472.46|5473.29|5472.59|5473.29|5472.59|5473.16|5472.46|7
1725931150000|2024-09-10 01:19:10|5473.16|5472.46|5473.29|5472.59|5473.29|5472.59|5473.04|5472.34|22
1725931160000|2024-09-10 01:19:20|5473.54|5472.84|5473.29|5472.59|5473.54|5472.84|5473.29|5472.59|15
1725931170000|2024-09-10 01:19:30|5473.41|5472.71|5473.29|5472.59|5473.54|5472.84|5473.29|5472.59|6
1725931180000|2024-09-10 01:19:40|||||||||6
1725931190000|2024-09-10 01:19:50|5473.54|5472.84|5473.54|5472.84|5473.54|5472.84|5473.29|5472.59|8
1725931200000|2024-09-10 01:20:00|||||||||8
1725931220000|2024-09-10 01:20:20|5473.41|5472.71|5473.29|5472.59|5473.41|5472.71|5473.29|5472.59|6
1725931230000|2024-09-10 01:20:30|5473.41|5472.71|5473.29|5472.59|5473.54|5472.84|5473.29|5472.59|16
1725931240000|2024-09-10 01:20:40|5473.41|5472.71|5473.29|5472.59|5473.54|5472.84|5473.29|5472.59|9
1725931250000|2024-09-10 01:20:50|5473.54|5472.84|5473.29|5472.59|5473.54|5472.84|5473.29|5472.59|10
1725931260000|2024-09-10 01:21:00|5473.04|5472.34|5473.29|5472.59|5473.29|5472.59|5473.04|5472.34|20
1725931270000|2024-09-10 01:21:10|5473.54|5472.84|5473.54|5472.84|5473.54|5472.84|5473.54|5472.84|25
1725931280000|2024-09-10 01:21:20|5473.41|5472.71|5473.29|5472.59|5473.41|5472.71|5473.29|5472.59|3
1725931290000|2024-09-10 01:21:30|5473.54|5472.84|5473.54|5472.84|5473.54|5472.84|5473.29|5472.59|13
1725931310000|2024-09-10 01:21:50|||||||||3
1725931320000|2024-09-10 01:22:00|5473.66|5472.96|5474.29|5473.59|5474.29|5473.59|5473.66|5472.96|24
1725931330000|2024-09-10 01:22:10|5474.16|5473.46|5473.79|5473.09|5474.16|5473.46|5473.79|5473.09|37
1725931340000|2024-09-10 01:22:20|5473.91|5473.21|5473.79|5473.09|5474.04|5473.34|5473.66|5472.96|16
1725931350000|2024-09-10 01:22:30|5473.66|5472.96|5474.04|5473.34|5474.04|5473.34|5473.54|5472.84|25
1725931360000|2024-09-10 01:22:40|5474.29|5473.59|5474.04|5473.34|5474.29|5473.59|5474.04|5473.34|5
1725931370000|2024-09-10 01:22:50|5473.79|5473.09|5473.79|5473.09|5473.79|5473.09|5473.79|5473.09|6
1725931380000|2024-09-10 01:23:00|5473.54|5472.84|5473.54|5472.84|5473.54|5472.84|5473.41|5472.71|10
1725931390000|2024-09-10 01:23:10|5473.29|5472.59|5473.54|5472.84|5473.54|5472.84|5473.29|5472.59|16
1725931400000|2024-09-10 01:23:20|5473.41|5472.71|5473.29|5472.59|5473.41|5472.71|5473.29|5472.59|3
1725931410000|2024-09-10 01:23:30|5473.41|5472.71|5474.04|5473.34|5474.29|5473.59|5473.41|5472.71|18
1725931420000|2024-09-10 01:23:40|5474.16|5473.46|5474.04|5473.34|5474.29|5473.59|5473.91|5473.21|15
1725931430000|2024-09-10 01:23:50|||||||||19
1725931440000|2024-09-10 01:24:00|5474.29|5473.59|5474.29|5473.59|5474.29|5473.59|5474.04|5473.34|20
1725931450000|2024-09-10 01:24:10|5474.16|5473.46|5474.29|5473.59|5474.29|5473.59|5474.04|5473.34|2
1725931460000|2024-09-10 01:24:20|5474.16|5473.46|5474.41|5473.71|5474.54|5473.84|5474.16|5473.46|37
1725931470000|2024-09-10 01:24:30|5474.29|5473.59|5474.29|5473.59|5474.29|5473.59|5474.04|5473.34|10
1725931480000|2024-09-10 01:24:40|||||||||2
1725931490000|2024-09-10 01:24:50|||||||||14
1725931500000|2024-09-10 01:25:00|5474.16|5473.46|5474.04|5473.34|5474.16|5473.46|5474.04|5473.34|2
1725931510000|2024-09-10 01:25:10|||||||||3
1725931520000|2024-09-10 01:25:20|5474.16|5473.46|5474.54|5473.84|5474.54|5473.84|5474.16|5473.46|23
1725931530000|2024-09-10 01:25:30|5474.41|5473.71|5473.79|5473.09|5474.41|5473.71|5473.79|5473.09|26
1725931540000|2024-09-10 01:25:40|5473.91|5473.21|5474.04|5473.34|5474.04|5473.34|5473.91|5473.21|7
1725931550000|2024-09-10 01:25:50|5474.29|5473.59|5474.54|5473.84|5474.54|5473.84|5474.29|5473.59|15
1725931560000|2024-09-10 01:26:00|5474.79|5474.09|5474.79|5474.09|5474.79|5474.09|5474.79|5474.09|12
1725931570000|2024-09-10 01:26:10|5474.54|5473.84|5474.41|5473.71|5474.54|5473.84|5474.29|5473.59|29
1725931580000|2024-09-10 01:26:20|5474.29|5473.59|5474.41|5473.71|5474.54|5473.84|5474.29|5473.59|7
1725931590000|2024-09-10 01:26:30|5474.54|5473.84|5474.66|5473.96|5474.79|5474.09|5474.54|5473.84|5
1725931600000|2024-09-10 01:26:40|5474.79|5474.09|5474.79|5474.09|5474.79|5474.09|5474.54|5473.84|20
1725931610000|2024-09-10 01:26:50|5474.54|5473.84|5474.54|5473.84|5474.54|5473.84|5474.54|5473.84|7
1725931620000|2024-09-10 01:27:00|5474.66|5473.96|5474.79|5474.09|5474.79|5474.09|5474.66|5473.96|15
1725931640000|2024-09-10 01:27:20|5474.66|5473.96|5474.54|5473.84|5474.66|5473.96|5474.29|5473.59|21
1725931650000|2024-09-10 01:27:30|5474.41|5473.71|5474.29|5473.59|5474.41|5473.71|5474.29|5473.59|0
1725931660000|2024-09-10 01:27:40|5474.04|5473.34|5474.04|5473.34|5474.04|5473.34|5474.04|5473.34|5
1725931670000|2024-09-10 01:27:50|5473.79|5473.09|5473.91|5473.21|5473.91|5473.21|5473.79|5473.09|18
1725931680000|2024-09-10 01:28:00|5474.04|5473.34|5474.04|5473.34|5474.04|5473.34|5474.04|5473.34|14
1725931690000|2024-09-10 01:28:10|5473.79|5473.09|5474.04|5473.34|5474.04|5473.34|5473.79|5473.09|22
1725931700000|2024-09-10 01:28:20|5474.29|5473.59|5474.29|5473.59|5474.29|5473.59|5474.29|5473.59|4
1725931710000|2024-09-10 01:28:30|||||||||7
1725931720000|2024-09-10 01:28:40|5474.04|5473.34|5474.16|5473.46|5474.29|5473.59|5474.04|5473.34|10
1725931730000|2024-09-10 01:28:50|5474.29|5473.59|5474.29|5473.59|5474.29|5473.59|5474.29|5473.59|2
1725931740000|2024-09-10 01:29:00|5474.41|5473.71|5474.16|5473.46|5474.54|5473.84|5474.16|5473.46|34
1725931750000|2024-09-10 01:29:10|5474.04|5473.34|5473.79|5473.09|5474.04|5473.34|5473.79|5473.09|6
1725931760000|2024-09-10 01:29:20|||||||||13
1725931770000|2024-09-10 01:29:30|5474.04|5473.34|5473.54|5472.84|5474.04|5473.34|5473.54|5472.84|22
1725931780000|2024-09-10 01:29:40|5473.66|5472.96|5473.79|5473.09|5473.79|5473.09|5473.66|5472.96|9
1725931790000|2024-09-10 01:29:50|5473.66|5472.96|5473.54|5472.84|5473.66|5472.96|5473.54|5472.84|3
1725931800000|2024-09-10 01:30:00|5473.41|5472.71|5473.54|5472.84|5473.54|5472.84|5473.29|5472.59|60
1725931810000|2024-09-10 01:30:10|5473.29|5472.59|5473.29|5472.59|5473.29|5472.59|5472.79|5472.09|57
1725931820000|2024-09-10 01:30:20|5473.16|5472.46|5472.54|5471.84|5473.16|5472.46|5472.54|5471.84|45
1725931830000|2024-09-10 01:30:30|5472.41|5471.71|5471.54|5470.84|5472.41|5471.71|5471.54|5470.84|102
1725931840000|2024-09-10 01:30:40|5471.79|5471.09|5471.29|5470.59|5471.79|5471.09|5471.29|5470.59|58
1725931850000|2024-09-10 01:30:50|5471.54|5470.84|5471.29|5470.59|5471.54|5470.84|5471.29|5470.59|46
1725931860000|2024-09-10 01:31:00|5471.04|5470.34|5471.04|5470.34|5471.29|5470.59|5471.04|5470.34|29
1725931870000|2024-09-10 01:31:10|5471.29|5470.59|5471.04|5470.34|5471.29|5470.59|5470.79|5470.09|43
1725931880000|2024-09-10 01:31:20|5470.91|5470.21|5471.04|5470.34|5471.54|5470.84|5470.79|5470.09|88
1725931890000|2024-09-10 01:31:30|5470.54|5469.84|5469.79|5469.09|5470.54|5469.84|5469.79|5469.09|58
1725931900000|2024-09-10 01:31:40|5469.91|5469.21|5470.54|5469.84|5470.54|5469.84|5469.91|5469.21|29
1725931910000|2024-09-10 01:31:50|5470.79|5470.09|5470.54|5469.84|5470.79|5470.09|5470.54|5469.84|34
1725931920000|2024-09-10 01:32:00|5470.29|5469.59|5470.29|5469.59|5470.29|5469.59|5470.04|5469.34|38
1725931930000|2024-09-10 01:32:10|5470.54|5469.84|5470.54|5469.84|5470.54|5469.84|5470.54|5469.84|13
1725931940000|2024-09-10 01:32:20|5470.66|5469.96|5470.79|5470.09|5470.79|5470.09|5470.66|5469.96|41
1725931950000|2024-09-10 01:32:30|5471.04|5470.34|5471.29|5470.59|5471.29|5470.59|5471.04|5470.34|26
1725931960000|2024-09-10 01:32:40|5471.54|5470.84|5471.29|5470.59|5471.54|5470.84|5471.29|5470.59|21
1725931970000|2024-09-10 01:32:50|5471.04|5470.34|5471.04|5470.34|5471.16|5470.46|5471.04|5470.34|13
1725931980000|2024-09-10 01:33:00|5471.16|5470.46|5471.29|5470.59|5471.29|5470.59|5471.04|5470.34|5
1725931990000|2024-09-10 01:33:10|5471.04|5470.34|5472.04|5471.34|5472.04|5471.34|5471.04|5470.34|42
1725932000000|2024-09-10 01:33:20|5472.29|5471.59|5472.54|5471.84|5472.79|5472.09|5472.04|5471.34|48
1725932010000|2024-09-10 01:33:30|5472.41|5471.71|5472.04|5471.34|5472.54|5471.84|5472.04|5471.34|20
1725932020000|2024-09-10 01:33:40|5472.16|5471.46|5472.29|5471.59|5472.29|5471.59|5472.16|5471.46|6
1725932030000|2024-09-10 01:33:50|5472.16|5471.46|5472.04|5471.34|5472.29|5471.59|5472.04|5471.34|11
1725932040000|2024-09-10 01:34:00|5472.16|5471.46|5472.29|5471.59|5472.29|5471.59|5472.04|5471.34|23
1725932050000|2024-09-10 01:34:10|5472.54|5471.84|5472.54|5471.84|5472.54|5471.84|5472.41|5471.71|29
1725932060000|2024-09-10 01:34:20|5472.79|5472.09|5472.54|5471.84|5472.79|5472.09|5472.54|5471.84|10
1725932070000|2024-09-10 01:34:30|||||||||14
1725932080000|2024-09-10 01:34:40|5472.79|5472.09|5473.04|5472.34|5473.04|5472.34|5472.54|5471.84|26
1725932090000|2024-09-10 01:34:50|5472.79|5472.09|5473.04|5472.34|5473.04|5472.34|5472.79|5472.09|10
1725932100000|2024-09-10 01:35:00|5473.16|5472.46|5474.41|5473.71|5474.41|5473.71|5473.04|5472.34|120
1725932110000|2024-09-10 01:35:10|5474.29|5473.59|5474.04|5473.34|5474.54|5473.84|5474.04|5473.34|23
1725932120000|2024-09-10 01:35:20|5474.16|5473.46|5473.04|5472.34|5474.29|5473.59|5473.04|5472.34|189
1725932130000|2024-09-10 01:35:30|5473.16|5472.46|5473.04|5472.34|5473.29|5472.59|5473.04|5472.34|38
1725932140000|2024-09-10 01:35:40|5472.79|5472.09|5472.79|5472.09|5472.79|5472.09|5472.79|5472.09|13
1725932150000|2024-09-10 01:35:50|5472.54|5471.84|5472.54|5471.84|5472.79|5472.09|5472.54|5471.84|25
1725932160000|2024-09-10 01:36:00|5472.79|5472.09|5473.04|5472.34|5473.29|5472.59|5472.79|5472.09|20
1725932170000|2024-09-10 01:36:10|5473.29|5472.59|5473.04|5472.34|5473.29|5472.59|5473.04|5472.34|11
1725932180000|2024-09-10 01:36:20|5473.16|5472.46|5473.29|5472.59|5473.54|5472.84|5473.04|5472.34|28
1725932190000|2024-09-10 01:36:30|5473.41|5472.71|5473.79|5473.09|5473.79|5473.09|5473.41|5472.71|21
1725932200000|2024-09-10 01:36:40|5473.66|5472.96|5473.79|5473.09|5473.79|5473.09|5473.54|5472.84|7
1725932210000|2024-09-10 01:36:50|5474.04|5473.34|5474.04|5473.34|5474.29|5473.59|5474.04|5473.34|113
1725932220000|2024-09-10 01:37:00|5474.16|5473.46|5475.29|5474.59|5475.79|5475.09|5474.04|5473.34|308
1725932230000|2024-09-10 01:37:10|5475.41|5474.71|5474.29|5473.59|5475.41|5474.71|5474.29|5473.59|51
1725932240000|2024-09-10 01:37:20|5474.41|5473.71|5474.54|5473.84|5474.54|5473.84|5474.41|5473.71|11
1725932250000|2024-09-10 01:37:30|5474.29|5473.59|5474.54|5473.84|5474.54|5473.84|5474.29|5473.59|17
1725932260000|2024-09-10 01:37:40|5474.79|5474.09|5475.04|5474.34|5475.04|5474.34|5474.66|5473.96|10
1725932270000|2024-09-10 01:37:50|5474.91|5474.21|5474.66|5473.96|5474.91|5474.21|5474.54|5473.84|8
1725932280000|2024-09-10 01:38:00|5474.79|5474.09|5475.29|5474.59|5475.29|5474.59|5474.79|5474.09|19
1725932290000|2024-09-10 01:38:10|5475.16|5474.46|5475.29|5474.59|5475.29|5474.59|5475.16|5474.46|14
1725932300000|2024-09-10 01:38:20|5475.54|5474.84|5475.29|5474.59|5475.54|5474.84|5475.29|5474.59|9
1725932320000|2024-09-10 01:38:40|||||||||5
1725932330000|2024-09-10 01:38:50|5475.16|5474.46|5475.04|5474.34|5475.29|5474.59|5474.79|5474.09|48
1725932340000|2024-09-10 01:39:00|5474.91|5474.21|5474.54|5473.84|5474.91|5474.21|5474.54|5473.84|11
1725932350000|2024-09-10 01:39:10|5474.79|5474.09|5475.04|5474.34|5475.04|5474.34|5474.79|5474.09|13
1725932360000|2024-09-10 01:39:20|5474.91|5474.21|5475.04|5474.34|5475.04|5474.34|5474.91|5474.21|18
1725932370000|2024-09-10 01:39:30|5475.29|5474.59|5475.29|5474.59|5475.29|5474.59|5475.29|5474.59|14
1725932380000|2024-09-10 01:39:40|5475.41|5474.71|5475.29|5474.59|5475.54|5474.84|5475.29|5474.59|25
1725932390000|2024-09-10 01:39:50|5475.41|5474.71|5475.54|5474.84|5475.54|5474.84|5475.29|5474.59|22
1725932400000|2024-09-10 01:40:00|5475.41|5474.71|5475.04|5474.34|5475.41|5474.71|5475.04|5474.34|19
1725932410000|2024-09-10 01:40:10|5475.16|5474.46|5475.29|5474.59|5475.29|5474.59|5475.04|5474.34|5
1725932420000|2024-09-10 01:40:20|5474.91|5474.21|5474.91|5474.21|5474.91|5474.21|5474.91|5474.21|6
1725932430000|2024-09-10 01:40:30|5475.04|5474.34|5474.41|5473.71|5475.04|5474.34|5474.29|5473.59|35
1725932440000|2024-09-10 01:40:40|5474.29|5473.59|5474.29|5473.59|5474.54|5473.84|5474.29|5473.59|10
1725932450000|2024-09-10 01:40:50|5474.54|5473.84|5474.29|5473.59|5474.54|5473.84|5474.29|5473.59|21
1725932460000|2024-09-10 01:41:00|5474.54|5473.84|5474.54|5473.84|5474.54|5473.84|5474.54|5473.84|13
1725932470000|2024-09-10 01:41:10|5474.79|5474.09|5474.79|5474.09|5475.04|5474.34|5474.79|5474.09|25
1725932480000|2024-09-10 01:41:20|5474.91|5474.21|5475.04|5474.34|5475.04|5474.34|5474.79|5474.09|11
1725932490000|2024-09-10 01:41:30|5474.91|5474.21|5474.54|5473.84|5475.04|5474.34|5474.54|5473.84|12
1725932500000|2024-09-10 01:41:40|5474.66|5473.96|5474.29|5473.59|5474.66|5473.96|5474.29|5473.59|4
1725932510000|2024-09-10 01:41:50|5474.16|5473.46|5474.04|5473.34|5474.16|5473.46|5474.04|5473.34|10
1725932520000|2024-09-10 01:42:00|5473.79|5473.09|5473.54|5472.84|5473.79|5473.09|5473.54|5472.84|13
1725932530000|2024-09-10 01:42:10|5473.66|5472.96|5473.54|5472.84|5473.66|5472.96|5473.54|5472.84|14
1725932540000|2024-09-10 01:42:20|5473.41|5472.71|5473.04|5472.34|5473.54|5472.84|5473.04|5472.34|23
1725932550000|2024-09-10 01:42:30|5472.79|5472.09|5472.29|5471.59|5472.79|5472.09|5472.04|5471.34|42
1725932560000|2024-09-10 01:42:40|5471.79|5471.09|5471.79|5471.09|5471.79|5471.09|5471.54|5470.84|44
1725932570000|2024-09-10 01:42:50|5471.54|5470.84|5471.79|5471.09|5471.79|5471.09|5471.29|5470.59|31
1725932580000|2024-09-10 01:43:00|5471.54|5470.84|5471.29|5470.59|5471.79|5471.09|5471.29|5470.59|16
1725932590000|2024-09-10 01:43:10|5471.04|5470.34|5471.16|5470.46|5471.29|5470.59|5471.04|5470.34|24
1725932600000|2024-09-10 01:43:20|5471.04|5470.34|5471.54|5470.84|5471.54|5470.84|5471.04|5470.34|29
1725932610000|2024-09-10 01:43:30|5471.66|5470.96|5471.54|5470.84|5471.66|5470.96|5471.29|5470.59|21
1725932620000|2024-09-10 01:43:40|5471.79|5471.09|5471.91|5471.21|5472.04|5471.34|5471.79|5471.09|10
1725932630000|2024-09-10 01:43:50|5472.04|5471.34|5471.79|5471.09|5472.04|5471.34|5471.79|5471.09|11
1725932640000|2024-09-10 01:44:00|5471.54|5470.84|5471.79|5471.09|5471.79|5471.09|5471.54|5470.84|13
1725932650000|2024-09-10 01:44:10|5471.91|5471.21|5472.04|5471.34|5472.04|5471.34|5471.79|5471.09|2
1725932660000|2024-09-10 01:44:20|5472.29|5471.59|5472.54|5471.84|5472.66|5471.96|5472.29|5471.59|22
1725932670000|2024-09-10 01:44:30|5472.29|5471.59|5472.54|5471.84|5472.54|5471.84|5472.29|5471.59|8
1725932680000|2024-09-10 01:44:40|5472.66|5471.96|5472.91|5472.21|5473.04|5472.34|5472.54|5471.84|13
1725932690000|2024-09-10 01:44:50|5472.79|5472.09|5473.04|5472.34|5473.29|5472.59|5472.79|5472.09|15
1725932700000|2024-09-10 01:45:00|5472.79|5472.09|5472.79|5472.09|5473.04|5472.34|5472.79|5472.09|24
1725932710000|2024-09-10 01:45:10|5472.54|5471.84|5472.66|5471.96|5472.79|5472.09|5472.54|5471.84|22
1725932720000|2024-09-10 01:45:20|5472.54|5471.84|5472.79|5472.09|5473.04|5472.34|5472.54|5471.84|50
1725932730000|2024-09-10 01:45:30|5473.04|5472.34|5472.79|5472.09|5473.04|5472.34|5472.79|5472.09|3
1725932740000|2024-09-10 01:45:40|5472.91|5472.21|5473.54|5472.84|5473.54|5472.84|5472.79|5472.09|23
1725932750000|2024-09-10 01:45:50|5473.66|5472.96|5474.16|5473.46|5474.41|5473.71|5473.66|5472.96|42
1725932760000|2024-09-10 01:46:00|5474.04|5473.34|5473.79|5473.09|5474.29|5473.59|5473.54|5472.84|46
1725932770000|2024-09-10 01:46:10|5473.54|5472.84|5473.54|5472.84|5473.66|5472.96|5473.54|5472.84|11
1725932780000|2024-09-10 01:46:20|5473.29|5472.59|5472.91|5472.21|5473.29|5472.59|5472.54|5471.84|25
1725932790000|2024-09-10 01:46:30|5472.79|5472.09|5472.79|5472.09|5473.04|5472.34|5472.79|5472.09|16
1725932800000|2024-09-10 01:46:40|5472.54|5471.84|5472.54|5471.84|5472.54|5471.84|5472.54|5471.84|3
1725932810000|2024-09-10 01:46:50|5472.79|5472.09|5473.04|5472.34|5473.04|5472.34|5472.79|5472.09|25
1725932820000|2024-09-10 01:47:00|5472.91|5472.21|5472.54|5471.84|5473.04|5472.34|5472.29|5471.59|32
1725932830000|2024-09-10 01:47:10|5472.66|5471.96|5472.54|5471.84|5472.79|5472.09|5472.29|5471.59|20
1725932840000|2024-09-10 01:47:20|5472.66|5471.96|5472.54|5471.84|5472.79|5472.09|5472.41|5471.71|15
1725932850000|2024-09-10 01:47:30|5472.41|5471.71|5472.79|5472.09|5472.79|5472.09|5472.41|5471.71|10
1725932860000|2024-09-10 01:47:40|5472.54|5471.84|5472.79|5472.09|5472.79|5472.09|5472.54|5471.84|11
1725932870000|2024-09-10 01:47:50|5472.66|5471.96|5472.79|5472.09|5472.79|5472.09|5472.66|5471.96|9
1725932880000|2024-09-10 01:48:00|5472.66|5471.96|5473.04|5472.34|5473.04|5472.34|5472.54|5471.84|11
1725932890000|2024-09-10 01:48:10|5473.16|5472.46|5473.29|5472.59|5473.29|5472.59|5473.16|5472.46|10
1725932900000|2024-09-10 01:48:20|5473.41|5472.71|5473.29|5472.59|5473.54|5472.84|5473.29|5472.59|13
1725932910000|2024-09-10 01:48:30|5473.41|5472.71|5473.29|5472.59|5473.54|5472.84|5473.29|5472.59|11
1725932920000|2024-09-10 01:48:40|5473.04|5472.34|5472.79|5472.09|5473.04|5472.34|5472.79|5472.09|27
1725932930000|2024-09-10 01:48:50|5472.66|5471.96|5472.54|5471.84|5472.66|5471.96|5472.54|5471.84|7
1725932940000|2024-09-10 01:49:00|5472.29|5471.59|5472.16|5471.46|5472.54|5471.84|5472.16|5471.46|21
1725932950000|2024-09-10 01:49:10|5472.29|5471.59|5472.04|5471.34|5472.29|5471.59|5472.04|5471.34|8
1725932960000|2024-09-10 01:49:20|5472.29|5471.59|5471.91|5471.21|5472.29|5471.59|5471.79|5471.09|18
1725932970000|2024-09-10 01:49:30|5471.79|5471.09|5472.04|5471.34|5472.04|5471.34|5471.54|5470.84|25
1725932980000|2024-09-10 01:49:40|5471.91|5471.21|5471.79|5471.09|5471.91|5471.21|5471.79|5471.09|8
1725932990000|2024-09-10 01:49:50|5471.91|5471.21|5471.79|5471.09|5472.16|5471.46|5471.79|5471.09|17
1725933000000|2024-09-10 01:50:00|5471.91|5471.21|5471.29|5470.59|5471.91|5471.21|5471.29|5470.59|37
1725933010000|2024-09-10 01:50:10|5471.41|5470.71|5471.66|5470.96|5471.66|5470.96|5471.41|5470.71|14
1725933020000|2024-09-10 01:50:20|5471.79|5471.09|5471.54|5470.84|5471.79|5471.09|5471.54|5470.84|8
1725933030000|2024-09-10 01:50:30|5471.29|5470.59|5471.29|5470.59|5471.54|5470.84|5471.29|5470.59|11
1725933040000|2024-09-10 01:50:40|5471.41|5470.71|5471.54|5470.84|5471.66|5470.96|5471.41|5470.71|7
1725933050000|2024-09-10 01:50:50|5471.66|5470.96|5471.79|5471.09|5471.79|5471.09|5471.54|5470.84|35
1725933060000|2024-09-10 01:51:00|5471.66|5470.96|5472.04|5471.34|5472.04|5471.34|5471.66|5470.96|11
1725933070000|2024-09-10 01:51:10|5472.16|5471.46|5472.54|5471.84|5472.54|5471.84|5472.04|5471.34|34
1725933080000|2024-09-10 01:51:20|5472.29|5471.59|5472.54|5471.84|5472.54|5471.84|5472.29|5471.59|21
1725933090000|2024-09-10 01:51:30|5472.41|5471.71|5472.54|5471.84|5472.54|5471.84|5472.41|5471.71|8
1725933100000|2024-09-10 01:51:40|5472.41|5471.71|5472.16|5471.46|5472.54|5471.84|5472.04|5471.34|28
1725933110000|2024-09-10 01:51:50|5472.29|5471.59|5472.54|5471.84|5472.66|5471.96|5472.29|5471.59|267
1725933120000|2024-09-10 01:52:00|||||||||17
1725933140000|2024-09-10 01:52:20|||||||||5
1725933150000|2024-09-10 01:52:30|5472.29|5471.59|5471.79|5471.09|5472.29|5471.59|5471.79|5471.09|448
1725933160000|2024-09-10 01:52:40|5471.91|5471.21|5472.29|5471.59|5472.29|5471.59|5471.91|5471.21|11
1725933170000|2024-09-10 01:52:50|5472.41|5471.71|5472.04|5471.34|5472.41|5471.71|5472.04|5471.34|27
1725933190000|2024-09-10 01:53:10|5472.16|5471.46|5472.29|5471.59|5472.29|5471.59|5472.04|5471.34|81
1725933200000|2024-09-10 01:53:20|5472.54|5471.84|5472.54|5471.84|5472.54|5471.84|5472.54|5471.84|1
1725933210000|2024-09-10 01:53:30|5472.66|5471.96|5472.79|5472.09|5472.79|5472.09|5472.66|5471.96|18
1725933220000|2024-09-10 01:53:40|5472.91|5472.21|5473.54|5472.84|5473.54|5472.84|5472.91|5472.21|26
1725933230000|2024-09-10 01:53:50|5473.41|5472.71|5473.54|5472.84|5473.54|5472.84|5473.29|5472.59|22
1725933240000|2024-09-10 01:54:00|5473.66|5472.96|5473.54|5472.84|5473.79|5473.09|5473.54|5472.84|8
1725933260000|2024-09-10 01:54:20|5473.79|5473.09|5473.79|5473.09|5473.79|5473.09|5473.54|5472.84|16
1725933270000|2024-09-10 01:54:30|5473.66|5472.96|5473.29|5472.59|5473.66|5472.96|5473.16|5472.46|16
1725933280000|2024-09-10 01:54:40|5473.16|5472.46|5473.04|5472.34|5473.16|5472.46|5473.04|5472.34|9
1725933290000|2024-09-10 01:54:50|5473.29|5472.59|5473.29|5472.59|5473.29|5472.59|5473.16|5472.46|7
1725933300000|2024-09-10 01:55:00|5473.16|5472.46|5473.04|5472.34|5473.29|5472.59|5473.04|5472.34|1
1725933310000|2024-09-10 01:55:10|5472.79|5472.09|5473.04|5472.34|5473.04|5472.34|5472.79|5472.09|5
1725933320000|2024-09-10 01:55:20|5472.91|5472.21|5473.29|5472.59|5473.29|5472.59|5472.91|5472.21|24
1725933330000|2024-09-10 01:55:30|5473.16|5472.46|5473.29|5472.59|5473.29|5472.59|5473.16|5472.46|2
1725933340000|2024-09-10 01:55:40|5473.41|5472.71|5473.54|5472.84|5473.54|5472.84|5473.41|5472.71|1
1725933350000|2024-09-10 01:55:50|||||||||3
1725933360000|2024-09-10 01:56:00|5473.79|5473.09|5473.79|5473.09|5473.79|5473.09|5473.79|5473.09|2
1725933370000|2024-09-10 01:56:10|5473.91|5473.21|5474.04|5473.34|5474.04|5473.34|5473.91|5473.21|5
1725933380000|2024-09-10 01:56:20|5474.29|5473.59|5474.29|5473.59|5474.54|5473.84|5474.29|5473.59|19
1725933390000|2024-09-10 01:56:30|5474.54|5473.84|5474.54|5473.84|5474.54|5473.84|5474.54|5473.84|4
1725933400000|2024-09-10 01:56:40|5474.79|5474.09|5475.04|5474.34|5475.04|5474.34|5474.79|5474.09|14
1725933410000|2024-09-10 01:56:50|||||||||8
1725933420000|2024-09-10 01:57:00|5474.79|5474.09|5475.04|5474.34|5475.04|5474.34|5474.79|5474.09|24
1725933430000|2024-09-10 01:57:10|||||||||12
1725933440000|2024-09-10 01:57:20|5475.29|5474.59|5475.29|5474.59|5475.29|5474.59|5475.29|5474.59|14
1725933450000|2024-09-10 01:57:30|5475.41|5474.71|5474.79|5474.09|5475.54|5474.84|5474.79|5474.09|15
1725933460000|2024-09-10 01:57:40|||||||||3
1725933470000|2024-09-10 01:57:50|||||||||3
1725933480000|2024-09-10 01:58:00|5474.91|5474.21|5474.91|5474.21|5475.29|5474.59|5474.79|5474.09|18
1725933490000|2024-09-10 01:58:10|5475.04|5474.34|5475.04|5474.34|5475.16|5474.46|5475.04|5474.34|21
1725933500000|2024-09-10 01:58:20|5474.79|5474.09|5475.04|5474.34|5475.29|5474.59|5474.79|5474.09|24
1725933510000|2024-09-10 01:58:30|||||||||2
1725933530000|2024-09-10 01:58:50|5475.29|5474.59|5475.29|5474.59|5475.29|5474.59|5475.29|5474.59|13
1725933540000|2024-09-10 01:59:00|5475.41|5474.71|5475.16|5474.46|5475.54|5474.84|5475.16|5474.46|43
1725933550000|2024-09-10 01:59:10|5475.04|5474.34|5474.79|5474.09|5475.04|5474.34|5474.79|5474.09|16
1725933560000|2024-09-10 01:59:20|5475.04|5474.34|5475.04|5474.34|5475.04|5474.34|5474.79|5474.09|10
1725933570000|2024-09-10 01:59:30|5475.16|5474.46|5475.04|5474.34|5475.29|5474.59|5474.91|5474.21|52
1725933580000|2024-09-10 01:59:40|5475.29|5474.59|5475.29|5474.59|5475.29|5474.59|5475.29|5474.59|2
1725933590000|2024-09-10 01:59:50|||||||||4
1725933600000|2024-09-10 02:00:00|5475.04|5474.34|5474.79|5474.09|5475.16|5474.46|5474.79|5474.09|51
1725933610000|2024-09-10 02:00:10|5475.04|5474.34|5474.79|5474.09|5475.04|5474.34|5474.79|5474.09|63
1725933620000|2024-09-10 02:00:20|5475.04|5474.34|5474.91|5474.21|5475.04|5474.34|5474.91|5474.21|11
1725933630000|2024-09-10 02:00:30|5475.04|5474.34|5474.29|5473.59|5475.04|5474.34|5474.04|5473.34|37
1725933640000|2024-09-10 02:00:40|5474.54|5473.84|5474.79|5474.09|5474.79|5474.09|5474.54|5473.84|4
1725933650000|2024-09-10 02:00:50|5474.66|5473.96|5474.29|5473.59|5474.66|5473.96|5474.29|5473.59|10
1725933660000|2024-09-10 02:01:00|5474.04|5473.34|5474.29|5473.59|5474.29|5473.59|5473.79|5473.09|22
1725933670000|2024-09-10 02:01:10|5474.04|5473.34|5474.04|5473.34|5474.04|5473.34|5474.04|5473.34|3
1725933680000|2024-09-10 02:01:20|5473.79|5473.09|5472.91|5472.21|5473.79|5473.09|5472.79|5472.09|75
1725933690000|2024-09-10 02:01:30|5472.79|5472.09|5472.29|5471.59|5472.79|5472.09|5472.29|5471.59|64
1725933700000|2024-09-10 02:01:40|5472.16|5471.46|5472.04|5471.34|5472.16|5471.46|5472.04|5471.34|8
1725933710000|2024-09-10 02:01:50|5472.16|5471.46|5471.29|5470.59|5472.16|5471.46|5471.29|5470.59|67
1725933720000|2024-09-10 02:02:00|5470.79|5470.09|5471.04|5470.34|5471.29|5470.59|5470.79|5470.09|51
1725933730000|2024-09-10 02:02:10|5471.16|5470.46|5471.54|5470.84|5471.66|5470.96|5471.16|5470.46|22
1725933740000|2024-09-10 02:02:20|5471.79|5471.09|5470.79|5470.09|5471.79|5471.09|5470.54|5469.84|42
1725933750000|2024-09-10 02:02:30|5470.91|5470.21|5471.04|5470.34|5471.04|5470.34|5470.79|5470.09|30
1725933760000|2024-09-10 02:02:40|||||||||4
1725933770000|2024-09-10 02:02:50|5471.29|5470.59|5471.29|5470.59|5471.54|5470.84|5471.29|5470.59|58
1725933780000|2024-09-10 02:03:00|5471.41|5470.71|5471.79|5471.09|5471.91|5471.21|5471.41|5470.71|34
1725933790000|2024-09-10 02:03:10|5471.54|5470.84|5470.29|5469.59|5471.66|5470.96|5470.29|5469.59|73
1725933800000|2024-09-10 02:03:20|5470.54|5469.84|5470.04|5469.34|5470.79|5470.09|5470.04|5469.34|34
1725933810000|2024-09-10 02:03:30|5470.29|5469.59|5469.91|5469.21|5470.41|5469.71|5469.91|5469.21|41
1725933820000|2024-09-10 02:03:40|5469.79|5469.09|5469.91|5469.21|5470.04|5469.34|5469.54|5468.84|53
1725933830000|2024-09-10 02:03:50|5470.04|5469.34|5469.66|5468.96|5470.04|5469.34|5469.54|5468.84|12
1725933840000|2024-09-10 02:04:00|5469.79|5469.09|5470.04|5469.34|5470.29|5469.59|5469.79|5469.09|20
1725933850000|2024-09-10 02:04:10|5470.16|5469.46|5469.79|5469.09|5470.29|5469.59|5469.79|5469.09|13
1725933860000|2024-09-10 02:04:20|5469.91|5469.21|5468.91|5468.21|5470.04|5469.34|5468.91|5468.21|55
1725933870000|2024-09-10 02:04:30|5469.04|5468.34|5469.29|5468.59|5469.29|5468.59|5468.79|5468.09|53
1725933880000|2024-09-10 02:04:40|5469.04|5468.34|5469.29|5468.59|5469.29|5468.59|5468.79|5468.09|14
1725933890000|2024-09-10 02:04:50|5469.04|5468.34|5469.04|5468.34|5469.04|5468.34|5469.04|5468.34|11
1725933900000|2024-09-10 02:05:00|5469.29|5468.59|5469.04|5468.34|5469.29|5468.59|5468.79|5468.09|41
1725933910000|2024-09-10 02:05:10|5468.91|5468.21|5469.04|5468.34|5469.04|5468.34|5468.79|5468.09|7
1725933920000|2024-09-10 02:05:20|5468.79|5468.09|5469.04|5468.34|5469.29|5468.59|5468.79|5468.09|14
1725933930000|2024-09-10 02:05:30|5468.91|5468.21|5468.79|5468.09|5469.04|5468.34|5468.66|5467.96|84
1725933940000|2024-09-10 02:05:40|5468.66|5467.96|5468.79|5468.09|5468.79|5468.09|5468.66|5467.96|25
1725933950000|2024-09-10 02:05:50|5469.04|5468.34|5469.04|5468.34|5469.04|5468.34|5469.04|5468.34|18
1725933960000|2024-09-10 02:06:00|5469.29|5468.59|5469.04|5468.34|5469.29|5468.59|5469.04|5468.34|36
1725933970000|2024-09-10 02:06:10|5469.16|5468.46|5469.29|5468.59|5469.29|5468.59|5469.04|5468.34|27
1725933980000|2024-09-10 02:06:20|5469.16|5468.46|5469.04|5468.34|5469.16|5468.46|5469.04|5468.34|9
1725933990000|2024-09-10 02:06:30|5469.16|5468.46|5468.79|5468.09|5469.54|5468.84|5468.79|5468.09|28
1725934000000|2024-09-10 02:06:40|5468.91|5468.21|5468.54|5467.84|5469.04|5468.34|5468.54|5467.84|35
1725934010000|2024-09-10 02:06:50|||||||||18
1725934020000|2024-09-10 02:07:00|5468.66|5467.96|5469.04|5468.34|5469.16|5468.46|5468.54|5467.84|35
1725934030000|2024-09-10 02:07:10|5469.16|5468.46|5469.54|5468.84|5469.54|5468.84|5469.04|5468.34|38
1725934040000|2024-09-10 02:07:20|5469.41|5468.71|5469.54|5468.84|5469.79|5469.09|5469.29|5468.59|14
1725934060000|2024-09-10 02:07:40|5469.66|5468.96|5469.79|5469.09|5470.04|5469.34|5469.54|5468.84|21
1725934070000|2024-09-10 02:07:50|5469.54|5468.84|5469.54|5468.84|5469.54|5468.84|5469.54|5468.84|31
1725934080000|2024-09-10 02:08:00|5469.66|5468.96|5469.79|5469.09|5469.79|5469.09|5469.54|5468.84|8
1725934090000|2024-09-10 02:08:10|5469.66|5468.96|5469.29|5468.59|5469.79|5469.09|5469.29|5468.59|19
1725934100000|2024-09-10 02:08:20|5469.04|5468.34|5469.29|5468.59|5469.29|5468.59|5469.04|5468.34|23
1725934110000|2024-09-10 02:08:30|5469.54|5468.84|5469.79|5469.09|5469.79|5469.09|5469.54|5468.84|4
1725934120000|2024-09-10 02:08:40|5469.66|5468.96|5469.29|5468.59|5469.66|5468.96|5469.29|5468.59|23
1725934130000|2024-09-10 02:08:50|||||||||8
1725934140000|2024-09-10 02:09:00|5469.41|5468.71|5469.54|5468.84|5469.54|5468.84|5469.29|5468.59|13
1725934150000|2024-09-10 02:09:10|||||||||2
1725934160000|2024-09-10 02:09:20|5469.41|5468.71|5469.54|5468.84|5469.54|5468.84|5469.29|5468.59|7
1725934170000|2024-09-10 02:09:30|||||||||2
1725934180000|2024-09-10 02:09:40|5469.66|5468.96|5469.79|5469.09|5469.79|5469.09|5469.66|5468.96|8
1725934190000|2024-09-10 02:09:50|5470.04|5469.34|5470.04|5469.34|5470.04|5469.34|5470.04|5469.34|5
1725934200000|2024-09-10 02:10:00|5469.91|5469.21|5469.79|5469.09|5469.91|5469.21|5469.79|5469.09|7
1725934210000|2024-09-10 02:10:10|5469.66|5468.96|5469.16|5468.46|5469.66|5468.96|5469.16|5468.46|5
1725934220000|2024-09-10 02:10:20|5469.29|5468.59|5469.29|5468.59|5469.29|5468.59|5469.16|5468.46|16
1725934230000|2024-09-10 02:10:30|5469.54|5468.84|5469.54|5468.84|5469.54|5468.84|5469.54|5468.84|10
1725934240000|2024-09-10 02:10:40|5469.41|5468.71|5469.54|5468.84|5469.54|5468.84|5469.29|5468.59|10
1725934260000|2024-09-10 02:11:00|5469.29|5468.59|5469.29|5468.59|5469.29|5468.59|5469.29|5468.59|12
1725934270000|2024-09-10 02:11:10|5469.41|5468.71|5469.29|5468.59|5469.41|5468.71|5469.29|5468.59|9
1725934280000|2024-09-10 02:11:20|5469.41|5468.71|5469.54|5468.84|5469.54|5468.84|5469.29|5468.59|10
1725934290000|2024-09-10 02:11:30|5469.41|5468.71|5469.54|5468.84|5469.54|5468.84|5469.29|5468.59|13
1725934300000|2024-09-10 02:11:40|5469.41|5468.71|5469.29|5468.59|5469.54|5468.84|5469.29|5468.59|10
1725934310000|2024-09-10 02:11:50|5469.54|5468.84|5469.54|5468.84|5469.54|5468.84|5469.54|5468.84|11
1725934320000|2024-09-10 02:12:00|5469.41|5468.71|5469.54|5468.84|5469.54|5468.84|5469.29|5468.59|1
1725934330000|2024-09-10 02:12:10|5469.41|5468.71|5469.29|5468.59|5469.41|5468.71|5469.29|5468.59|3
1725934340000|2024-09-10 02:12:20|5469.16|5468.46|5469.29|5468.59|5469.29|5468.59|5469.16|5468.46|14
1725934350000|2024-09-10 02:12:30|5469.04|5468.34|5468.79|5468.09|5469.29|5468.59|5468.79|5468.09|14
1725934360000|2024-09-10 02:12:40|5468.66|5467.96|5468.79|5468.09|5468.79|5468.09|5468.66|5467.96|11
1725934370000|2024-09-10 02:12:50|5468.91|5468.21|5469.04|5468.34|5469.04|5468.34|5468.91|5468.21|4
1725934380000|2024-09-10 02:13:00|5468.91|5468.21|5468.79|5468.09|5468.91|5468.21|5468.54|5467.84|48
1725934390000|2024-09-10 02:13:10|5468.66|5467.96|5468.79|5468.09|5468.79|5468.09|5468.54|5467.84|3
1725934400000|2024-09-10 02:13:20|5468.66|5467.96|5468.54|5467.84|5468.79|5468.09|5468.54|5467.84|9
1725934410000|2024-09-10 02:13:30|5468.66|5467.96|5469.04|5468.34|5469.04|5468.34|5468.66|5467.96|5
1725934420000|2024-09-10 02:13:40|5468.91|5468.21|5468.54|5467.84|5468.91|5468.21|5468.54|5467.84|7
1725934440000|2024-09-10 02:14:00|5468.41|5467.71|5468.41|5467.71|5468.54|5467.84|5468.41|5467.71|29
1725934450000|2024-09-10 02:14:10|5468.54|5467.84|5468.79|5468.09|5468.79|5468.09|5468.54|5467.84|16
1725934460000|2024-09-10 02:14:20|5468.91|5468.21|5468.79|5468.09|5469.04|5468.34|5468.79|5468.09|14
1725934470000|2024-09-10 02:14:30|5468.91|5468.21|5469.04|5468.34|5469.04|5468.34|5468.79|5468.09|15
1725934480000|2024-09-10 02:14:40|||||||||29
1725934490000|2024-09-10 02:14:50|5468.91|5468.21|5468.91|5468.21|5469.04|5468.34|5468.79|5468.09|1
1725934500000|2024-09-10 02:15:00|5468.79|5468.09|5468.54|5467.84|5469.04|5468.34|5468.54|5467.84|10
1725934510000|2024-09-10 02:15:10|5468.66|5467.96|5468.91|5468.21|5468.91|5468.21|5468.66|5467.96|14
1725934520000|2024-09-10 02:15:20|5468.79|5468.09|5469.29|5468.59|5469.41|5468.71|5468.79|5468.09|9
1725934530000|2024-09-10 02:15:30|5469.16|5468.46|5469.04|5468.34|5469.16|5468.46|5469.04|5468.34|14
1725934540000|2024-09-10 02:15:40|5468.91|5468.21|5468.79|5468.09|5468.91|5468.21|5468.79|5468.09|1
1725934560000|2024-09-10 02:16:00|5468.91|5468.21|5469.04|5468.34|5469.04|5468.34|5468.91|5468.21|3
1725934570000|2024-09-10 02:16:10|5469.16|5468.46|5469.04|5468.34|5469.16|5468.46|5468.91|5468.21|5
1725934580000|2024-09-10 02:16:20|5468.79|5468.09|5468.79|5468.09|5468.79|5468.09|5468.79|5468.09|4
1725934590000|2024-09-10 02:16:30|5468.54|5467.84|5468.79|5468.09|5468.79|5468.09|5468.54|5467.84|17
1725934600000|2024-09-10 02:16:40|5468.91|5468.21|5469.04|5468.34|5469.04|5468.34|5468.79|5468.09|11
1725934610000|2024-09-10 02:16:50|5469.16|5468.46|5469.29|5468.59|5469.29|5468.59|5469.04|5468.34|4
1725934620000|2024-09-10 02:17:00|5469.41|5468.71|5469.29|5468.59|5469.54|5468.84|5469.29|5468.59|25
1725934630000|2024-09-10 02:17:10|5469.16|5468.46|5469.04|5468.34|5469.16|5468.46|5469.04|5468.34|15
1725934640000|2024-09-10 02:17:20|||||||||1
1725934650000|2024-09-10 02:17:30|||||||||1
1725934660000|2024-09-10 02:17:40|5469.16|5468.46|5469.04|5468.34|5469.16|5468.46|5469.04|5468.34|1
1725934680000|2024-09-10 02:18:00|5469.16|5468.46|5469.29|5468.59|5469.29|5468.59|5469.04|5468.34|24
1725934690000|2024-09-10 02:18:10|5469.41|5468.71|5469.54|5468.84|5469.54|5468.84|5469.29|5468.59|9
1725934720000|2024-09-10 02:18:40|5469.79|5469.09|5469.79|5469.09|5469.91|5469.21|5469.66|5468.96|34
1725934730000|2024-09-10 02:18:50|5469.54|5468.84|5469.29|5468.59|5469.66|5468.96|5469.29|5468.59|19
1725934740000|2024-09-10 02:19:00|||||||||1
1725934750000|2024-09-10 02:19:10|5469.16|5468.46|5469.29|5468.59|5469.54|5468.84|5469.04|5468.34|35
1725934760000|2024-09-10 02:19:20|5469.16|5468.46|5469.29|5468.59|5469.29|5468.59|5469.16|5468.46|3
1725934770000|2024-09-10 02:19:30|5469.16|5468.46|5469.29|5468.59|5469.29|5468.59|5469.04|5468.34|11
1725934780000|2024-09-10 02:19:40|||||||||1
1725934790000|2024-09-10 02:19:50|5469.41|5468.71|5469.54|5468.84|5469.54|5468.84|5469.41|5468.71|1
1725934800000|2024-09-10 02:20:00|5469.41|5468.71|5469.29|5468.59|5469.54|5468.84|5469.29|5468.59|5
1725934820000|2024-09-10 02:20:20|5469.41|5468.71|5469.54|5468.84|5469.54|5468.84|5469.41|5468.71|5
1725934830000|2024-09-10 02:20:30|5469.79|5469.09|5469.79|5469.09|5469.79|5469.09|5469.79|5469.09|12
1725934840000|2024-09-10 02:20:40|||||||||11
1725934850000|2024-09-10 02:20:50|5469.54|5468.84|5469.79|5469.09|5469.79|5469.09|5469.54|5468.84|27
1725934860000|2024-09-10 02:21:00|5469.66|5468.96|5469.29|5468.59|5469.66|5468.96|5469.29|5468.59|10
1725934870000|2024-09-10 02:21:10|||||||||2
1725934880000|2024-09-10 02:21:20|5469.04|5468.34|5469.04|5468.34|5469.29|5468.59|5469.04|5468.34|11
1725934890000|2024-09-10 02:21:30|5469.16|5468.46|5469.04|5468.34|5469.29|5468.59|5469.04|5468.34|7
1725934900000|2024-09-10 02:21:40|5469.16|5468.46|5469.29|5468.59|5469.29|5468.59|5469.16|5468.46|11
1725934910000|2024-09-10 02:21:50|5469.04|5468.34|5469.29|5468.59|5469.29|5468.59|5469.04|5468.34|20
1725934930000|2024-09-10 02:22:10|5469.16|5468.46|5469.29|5468.59|5469.29|5468.59|5469.04|5468.34|23
1725934940000|2024-09-10 02:22:20|5469.41|5468.71|5469.29|5468.59|5469.41|5468.71|5469.29|5468.59|7
1725934950000|2024-09-10 02:22:30|5469.54|5468.84|5469.29|5468.59|5469.54|5468.84|5469.29|5468.59|7
1725934960000|2024-09-10 02:22:40|5469.54|5468.84|5469.54|5468.84|5469.54|5468.84|5469.41|5468.71|18
1725934980000|2024-09-10 02:23:00|||||||||8
1725934990000|2024-09-10 02:23:10|5469.41|5468.71|5469.41|5468.71|5469.41|5468.71|5469.41|5468.71|8
1725935000000|2024-09-10 02:23:20|5469.29|5468.59|5469.29|5468.59|5469.41|5468.71|5469.29|5468.59|9
1725935010000|2024-09-10 02:23:30|||||||||1
1725935020000|2024-09-10 02:23:40|5469.41|5468.71|5469.54|5468.84|5469.54|5468.84|5469.41|5468.71|6
1725935030000|2024-09-10 02:23:50|5469.41|5468.71|5469.29|5468.59|5469.41|5468.71|5469.29|5468.59|2
1725935050000|2024-09-10 02:24:10|||||||||2
1725935060000|2024-09-10 02:24:20|5469.04|5468.34|5469.04|5468.34|5469.04|5468.34|5468.79|5468.09|25
1725935070000|2024-09-10 02:24:30|5468.91|5468.21|5468.79|5468.09|5468.91|5468.21|5468.79|5468.09|2
1725935080000|2024-09-10 02:24:40|5468.54|5467.84|5468.54|5467.84|5468.54|5467.84|5468.54|5467.84|17
1725935090000|2024-09-10 02:24:50|||||||||2
1725935100000|2024-09-10 02:25:00|5468.41|5467.71|5468.79|5468.09|5468.79|5468.09|5468.41|5467.71|44
1725935110000|2024-09-10 02:25:10|5468.54|5467.84|5468.79|5468.09|5468.79|5468.09|5468.54|5467.84|21
1725935120000|2024-09-10 02:25:20|5469.04|5468.34|5469.04|5468.34|5469.04|5468.34|5469.04|5468.34|10
1725935130000|2024-09-10 02:25:30|5468.91|5468.21|5468.79|5468.09|5468.91|5468.21|5468.79|5468.09|9
1725935140000|2024-09-10 02:25:40|5468.66|5467.96|5468.79|5468.09|5468.79|5468.09|5468.54|5467.84|35
1725935160000|2024-09-10 02:26:00|5468.91|5468.21|5469.04|5468.34|5469.04|5468.34|5468.91|5468.21|14
1725935170000|2024-09-10 02:26:10|5468.91|5468.21|5469.04|5468.34|5469.04|5468.34|5468.79|5468.09|29
1725935180000|2024-09-10 02:26:20|5468.91|5468.21|5468.54|5467.84|5468.91|5468.21|5468.54|5467.84|18
1725935210000|2024-09-10 02:26:50|5468.29|5467.59|5468.54|5467.84|5468.54|5467.84|5468.29|5467.59|42
1725935220000|2024-09-10 02:27:00|5468.41|5467.71|5468.04|5467.34|5468.41|5467.71|5468.04|5467.34|82
1725935230000|2024-09-10 02:27:10|5468.16|5467.46|5468.29|5467.59|5468.29|5467.59|5468.04|5467.34|13
1725935240000|2024-09-10 02:27:20|5468.41|5467.71|5468.29|5467.59|5468.54|5467.84|5468.29|5467.59|30
1725935250000|2024-09-10 02:27:30|5468.04|5467.34|5468.29|5467.59|5468.29|5467.59|5468.04|5467.34|15
1725935260000|2024-09-10 02:27:40|5468.41|5467.71|5468.54|5467.84|5468.54|5467.84|5468.41|5467.71|25
1725935270000|2024-09-10 02:27:50|5468.79|5468.09|5468.66|5467.96|5468.79|5468.09|5468.66|5467.96|9
1725935280000|2024-09-10 02:28:00|5468.54|5467.84|5468.79|5468.09|5468.79|5468.09|5468.54|5467.84|8
1725935290000|2024-09-10 02:28:10|5469.29|5468.59|5469.54|5468.84|5469.54|5468.84|5469.29|5468.59|98
1725935300000|2024-09-10 02:28:20|||||||||8
1725935320000|2024-09-10 02:28:40|5469.66|5468.96|5469.79|5469.09|5469.91|5469.21|5469.66|5468.96|30
1725935330000|2024-09-10 02:28:50|||||||||1
1725935340000|2024-09-10 02:29:00|5469.66|5468.96|5469.29|5468.59|5469.66|5468.96|5469.29|5468.59|23
1725935350000|2024-09-10 02:29:10|5469.54|5468.84|5469.54|5468.84|5469.54|5468.84|5469.29|5468.59|12
1725935360000|2024-09-10 02:29:20|5469.66|5468.96|5469.79|5469.09|5469.79|5469.09|5469.54|5468.84|3
1725935370000|2024-09-10 02:29:30|5469.91|5469.21|5469.79|5469.09|5470.04|5469.34|5469.79|5469.09|14
1725935380000|2024-09-10 02:29:40|||||||||8
1725935390000|2024-09-10 02:29:50|5469.66|5468.96|5469.54|5468.84|5469.66|5468.96|5469.54|5468.84|18
1725935400000|2024-09-10 02:30:00|5469.66|5468.96|5469.79|5469.09|5469.79|5469.09|5469.54|5468.84|3
1725935410000|2024-09-10 02:30:10|5469.91|5469.21|5469.54|5468.84|5469.91|5469.21|5469.54|5468.84|5
1725935420000|2024-09-10 02:30:20|5469.29|5468.59|5469.29|5468.59|5469.29|5468.59|5469.29|5468.59|10
1725935430000|2024-09-10 02:30:30|||||||||1
1725935440000|2024-09-10 02:30:40|5469.54|5468.84|5469.54|5468.84|5469.54|5468.84|5469.54|5468.84|9
1725935450000|2024-09-10 02:30:50|5469.41|5468.71|5469.54|5468.84|5469.54|5468.84|5469.29|5468.59|4
1725935460000|2024-09-10 02:31:00|5469.66|5468.96|5469.79|5469.09|5470.04|5469.34|5469.66|5468.96|20
1725935470000|2024-09-10 02:31:10|5469.91|5469.21|5470.29|5469.59|5470.29|5469.59|5469.91|5469.21|19
1725935480000|2024-09-10 02:31:20|5470.16|5469.46|5470.04|5469.34|5470.16|5469.46|5470.04|5469.34|14
1725935490000|2024-09-10 02:31:30|5470.16|5469.46|5470.29|5469.59|5470.41|5469.71|5470.04|5469.34|5
1725935500000|2024-09-10 02:31:40|||||||||1
1725935510000|2024-09-10 02:31:50|5470.41|5469.71|5470.66|5469.96|5470.79|5470.09|5470.29|5469.59|28
1725935520000|2024-09-10 02:32:00|5470.54|5469.84|5470.54|5469.84|5470.79|5470.09|5470.54|5469.84|19
1725935530000|2024-09-10 02:32:10|5470.66|5469.96|5470.79|5470.09|5470.79|5470.09|5470.54|5469.84|19
1725935540000|2024-09-10 02:32:20|5470.66|5469.96|5470.79|5470.09|5470.79|5470.09|5470.54|5469.84|9
1725935570000|2024-09-10 02:32:50|5470.91|5470.21|5470.79|5470.09|5470.91|5470.21|5470.79|5470.09|20
1725935580000|2024-09-10 02:33:00|5470.54|5469.84|5470.29|5469.59|5470.54|5469.84|5470.29|5469.59|15
1725935590000|2024-09-10 02:33:10|||||||||4
1725935610000|2024-09-10 02:33:30|5470.54|5469.84|5470.54|5469.84|5470.54|5469.84|5470.54|5469.84|10
1725935620000|2024-09-10 02:33:40|||||||||3
1725935640000|2024-09-10 02:34:00|5470.66|5469.96|5470.91|5470.21|5470.91|5470.21|5470.66|5469.96|15
1725935650000|2024-09-10 02:34:10|5471.04|5470.34|5471.29|5470.59|5471.29|5470.59|5471.04|5470.34|23
1725935660000|2024-09-10 02:34:20|5471.54|5470.84|5471.29|5470.59|5471.54|5470.84|5471.29|5470.59|9
1725935670000|2024-09-10 02:34:30|5471.04|5470.34|5471.04|5470.34|5471.04|5470.34|5471.04|5470.34|7
1725935680000|2024-09-10 02:34:40|5471.16|5470.46|5471.29|5470.59|5471.29|5470.59|5471.16|5470.46|3
1725935700000|2024-09-10 02:35:00|5471.41|5470.71|5471.66|5470.96|5471.79|5471.09|5471.41|5470.71|17
1725935710000|2024-09-10 02:35:10|5471.54|5470.84|5471.79|5471.09|5471.79|5471.09|5471.54|5470.84|3
1725935720000|2024-09-10 02:35:20|5471.66|5470.96|5472.04|5471.34|5472.04|5471.34|5471.54|5470.84|27
1725935740000|2024-09-10 02:35:40|5472.16|5471.46|5472.04|5471.34|5472.29|5471.59|5472.04|5471.34|30
1725935750000|2024-09-10 02:35:50|5471.91|5471.21|5472.04|5471.34|5472.04|5471.34|5471.91|5471.21|13
1725935760000|2024-09-10 02:36:00|5472.16|5471.46|5472.29|5471.59|5472.54|5471.84|5472.16|5471.46|29
1725935770000|2024-09-10 02:36:10|||||||||5
1725935780000|2024-09-10 02:36:20|5472.16|5471.46|5472.29|5471.59|5472.29|5471.59|5472.04|5471.34|21
1725935800000|2024-09-10 02:36:40|5472.16|5471.46|5472.04|5471.34|5472.16|5471.46|5471.91|5471.21|14
1725935810000|2024-09-10 02:36:50|5471.91|5471.21|5471.54|5470.84|5471.91|5471.21|5471.54|5470.84|7
1725935830000|2024-09-10 02:37:10|5471.66|5470.96|5471.79|5471.09|5471.79|5471.09|5471.66|5470.96|21
1725935840000|2024-09-10 02:37:20|5471.66|5470.96|5471.54|5470.84|5471.66|5470.96|5471.54|5470.84|7
1725935850000|2024-09-10 02:37:30|5471.66|5470.96|5471.54|5470.84|5471.66|5470.96|5471.54|5470.84|5
1725935860000|2024-09-10 02:37:40|5471.66|5470.96|5471.54|5470.84|5471.66|5470.96|5471.54|5470.84|12
1725935870000|2024-09-10 02:37:50|5471.79|5471.09|5471.79|5471.09|5471.79|5471.09|5471.79|5471.09|6
1725935880000|2024-09-10 02:38:00|5471.66|5470.96|5471.54|5470.84|5471.66|5470.96|5471.54|5470.84|11
1725935890000|2024-09-10 02:38:10|5471.41|5470.71|5471.29|5470.59|5471.41|5470.71|5471.29|5470.59|14
1725935900000|2024-09-10 02:38:20|5471.54|5470.84|5471.54|5470.84|5471.54|5470.84|5471.54|5470.84|11
1725935920000|2024-09-10 02:38:40|5471.66|5470.96|5471.54|5470.84|5471.66|5470.96|5471.54|5470.84|5
1725935930000|2024-09-10 02:38:50|5471.66|5470.96|5472.04|5471.34|5472.04|5471.34|5471.54|5470.84|12
1725935940000|2024-09-10 02:39:00|5472.16|5471.46|5472.04|5471.34|5472.16|5471.46|5472.04|5471.34|10
1725935950000|2024-09-10 02:39:10|5471.79|5471.09|5471.79|5471.09|5471.79|5471.09|5471.79|5471.09|5
1725935960000|2024-09-10 02:39:20|5471.91|5471.21|5472.04|5471.34|5472.04|5471.34|5471.91|5471.21|1
1725935980000|2024-09-10 02:39:40|||||||||5
1725936000000|2024-09-10 02:40:00|5471.79|5471.09|5472.04|5471.34|5472.04|5471.34|5471.79|5471.09|27
1725936010000|2024-09-10 02:40:10|||||||||5
1725936020000|2024-09-10 02:40:20|||||||||2
1725936050000|2024-09-10 02:40:50|5471.91|5471.21|5472.16|5471.46|5472.29|5471.59|5471.79|5471.09|8
1725936060000|2024-09-10 02:41:00|5472.04|5471.34|5472.04|5471.34|5472.16|5471.46|5472.04|5471.34|0
1725936080000|2024-09-10 02:41:20|5471.79|5471.09|5471.79|5471.09|5471.79|5471.09|5471.79|5471.09|6
1725936100000|2024-09-10 02:41:40|||||||||7
1725936110000|2024-09-10 02:41:50|||||||||1
1725936120000|2024-09-10 02:42:00|5471.91|5471.21|5472.04|5471.34|5472.04|5471.34|5471.91|5471.21|4
1725936130000|2024-09-10 02:42:10|5472.29|5471.59|5472.04|5471.34|5472.29|5471.59|5472.04|5471.34|4
1725936140000|2024-09-10 02:42:20|5472.16|5471.46|5472.04|5471.34|5472.29|5471.59|5472.04|5471.34|12
1725936150000|2024-09-10 02:42:30|5472.16|5471.46|5472.29|5471.59|5472.29|5471.59|5472.16|5471.46|3
1725936160000|2024-09-10 02:42:40|5472.54|5471.84|5472.54|5471.84|5472.54|5471.84|5472.41|5471.71|10
1725936190000|2024-09-10 02:43:10|5472.41|5471.71|5472.29|5471.59|5472.41|5471.71|5472.29|5471.59|10
1725936200000|2024-09-10 02:43:20|||||||||4
1725936210000|2024-09-10 02:43:30|5472.04|5471.34|5471.79|5471.09|5472.04|5471.34|5471.79|5471.09|18
1725936230000|2024-09-10 02:43:50|5472.04|5471.34|5471.79|5471.09|5472.04|5471.34|5471.79|5471.09|11
1725936240000|2024-09-10 02:44:00|5471.54|5470.84|5471.79|5471.09|5471.79|5471.09|5471.54|5470.84|10
1725936250000|2024-09-10 02:44:10|5471.66|5470.96|5471.79|5471.09|5471.79|5471.09|5471.54|5470.84|12
1725936260000|2024-09-10 02:44:20|5471.54|5470.84|5471.79|5471.09|5471.79|5471.09|5471.54|5470.84|4
1725936270000|2024-09-10 02:44:30|5472.04|5471.34|5472.04|5471.34|5472.04|5471.34|5472.04|5471.34|1
1725936280000|2024-09-10 02:44:40|5472.29|5471.59|5472.29|5471.59|5472.29|5471.59|5472.29|5471.59|3
1725936290000|2024-09-10 02:44:50|5472.16|5471.46|5472.04|5471.34|5472.29|5471.59|5472.04|5471.34|25
1725936300000|2024-09-10 02:45:00|5472.16|5471.46|5472.29|5471.59|5472.29|5471.59|5472.16|5471.46|6
1725936310000|2024-09-10 02:45:10|5472.41|5471.71|5472.29|5471.59|5472.41|5471.71|5472.29|5471.59|5
1725936320000|2024-09-10 02:45:20|5472.54|5471.84|5472.54|5471.84|5472.54|5471.84|5472.54|5471.84|3
1725936330000|2024-09-10 02:45:30|5472.41|5471.71|5472.54|5471.84|5472.54|5471.84|5472.29|5471.59|33
1725936340000|2024-09-10 02:45:40|5472.29|5471.59|5472.29|5471.59|5472.29|5471.59|5472.29|5471.59|4
1725936360000|2024-09-10 02:46:00|||||||||14
1725936370000|2024-09-10 02:46:10|5472.16|5471.46|5472.16|5471.46|5472.16|5471.46|5472.04|5471.34|5
1725936380000|2024-09-10 02:46:20|5472.04|5471.34|5471.79|5471.09|5472.04|5471.34|5471.79|5471.09|3
1725936390000|2024-09-10 02:46:30|5472.04|5471.34|5472.04|5471.34|5472.04|5471.34|5471.91|5471.21|3
1725936400000|2024-09-10 02:46:40|5471.91|5471.21|5472.04|5471.34|5472.04|5471.34|5471.91|5471.21|0
1725936430000|2024-09-10 02:47:10|5472.29|5471.59|5472.29|5471.59|5472.29|5471.59|5472.16|5471.46|9
1725936440000|2024-09-10 02:47:20|5472.54|5471.84|5472.54|5471.84|5472.54|5471.84|5472.41|5471.71|4
1725936450000|2024-09-10 02:47:30|5472.66|5471.96|5472.91|5472.21|5473.04|5472.34|5472.66|5471.96|19
1725936460000|2024-09-10 02:47:40|5473.04|5472.34|5473.04|5472.34|5473.04|5472.34|5473.04|5472.34|11
1725936480000|2024-09-10 02:48:00|5473.16|5472.46|5473.04|5472.34|5473.29|5472.59|5473.04|5472.34|35
1725936500000|2024-09-10 02:48:20|5473.16|5472.46|5473.04|5472.34|5473.16|5472.46|5473.04|5472.34|8
1725936520000|2024-09-10 02:48:40|5472.79|5472.09|5472.79|5472.09|5473.04|5472.34|5472.79|5472.09|8
1725936530000|2024-09-10 02:48:50|5472.66|5471.96|5472.79|5472.09|5472.79|5472.09|5472.54|5471.84|26
1725936540000|2024-09-10 02:49:00|5472.66|5471.96|5472.54|5471.84|5472.79|5472.09|5472.54|5471.84|17
1725936550000|2024-09-10 02:49:10|5472.79|5472.09|5472.66|5471.96|5472.79|5472.09|5472.66|5471.96|8
1725936560000|2024-09-10 02:49:20|5472.54|5471.84|5472.54|5471.84|5472.54|5471.84|5472.54|5471.84|1
1725936570000|2024-09-10 02:49:30|5472.79|5472.09|5472.54|5471.84|5472.79|5472.09|5472.54|5471.84|8
1725936590000|2024-09-10 02:49:50|5472.66|5471.96|5472.54|5471.84|5472.66|5471.96|5472.54|5471.84|3
1725936600000|2024-09-10 02:50:00|||||||||2
1725936610000|2024-09-10 02:50:10|5472.41|5471.71|5472.29|5471.59|5472.41|5471.71|5472.29|5471.59|6
1725936620000|2024-09-10 02:50:20|5472.16|5471.46|5472.04|5471.34|5472.16|5471.46|5472.04|5471.34|10
1725936640000|2024-09-10 02:50:40|5471.91|5471.21|5472.04|5471.34|5472.04|5471.34|5471.91|5471.21|3
1725936650000|2024-09-10 02:50:50|||||||||3
1725936660000|2024-09-10 02:51:00|5471.91|5471.21|5472.04|5471.34|5472.04|5471.34|5471.91|5471.21|1
1725936670000|2024-09-10 02:51:10|5471.91|5471.21|5472.04|5471.34|5472.04|5471.34|5471.91|5471.21|2
1725936680000|2024-09-10 02:51:20|5471.91|5471.21|5471.79|5471.09|5471.91|5471.21|5471.79|5471.09|10
1725936690000|2024-09-10 02:51:30|||||||||5
1725936700000|2024-09-10 02:51:40|5471.66|5470.96|5471.54|5470.84|5471.66|5470.96|5471.54|5470.84|12
1725936710000|2024-09-10 02:51:50|5471.41|5470.71|5471.54|5470.84|5471.54|5470.84|5471.29|5470.59|7
1725936720000|2024-09-10 02:52:00|5471.66|5470.96|5471.54|5470.84|5471.66|5470.96|5471.54|5470.84|15
1725936740000|2024-09-10 02:52:20|||||||||5
1725936760000|2024-09-10 02:52:40|5471.79|5471.09|5471.79|5471.09|5471.79|5471.09|5471.79|5471.09|4
1725936770000|2024-09-10 02:52:50|5471.91|5471.21|5471.79|5471.09|5471.91|5471.21|5471.79|5471.09|3
1725936780000|2024-09-10 02:53:00|5471.54|5470.84|5471.54|5470.84|5471.54|5470.84|5471.54|5470.84|3
1725936810000|2024-09-10 02:53:30|5471.29|5470.59|5471.54|5470.84|5471.54|5470.84|5471.29|5470.59|32
1725936820000|2024-09-10 02:53:40|||||||||8
1725936830000|2024-09-10 02:53:50|||||||||1
1725936880000|2024-09-10 02:54:40|5471.29|5470.59|5471.04|5470.34|5471.29|5470.59|5471.04|5470.34|19
1725936890000|2024-09-10 02:54:50|5470.91|5470.21|5471.04|5470.34|5471.04|5470.34|5470.91|5470.21|22
1725936900000|2024-09-10 02:55:00|5471.29|5470.59|5471.29|5470.59|5471.29|5470.59|5471.29|5470.59|11
1725936910000|2024-09-10 02:55:10|5471.54|5470.84|5471.79|5471.09|5471.79|5471.09|5471.54|5470.84|9
1725936920000|2024-09-10 02:55:20|5471.66|5470.96|5471.54|5470.84|5471.79|5471.09|5471.54|5470.84|12
1725936930000|2024-09-10 02:55:30|5471.79|5471.09|5471.79|5471.09|5471.79|5471.09|5471.79|5471.09|4
1725936940000|2024-09-10 02:55:40|5471.54|5470.84|5471.79|5471.09|5471.79|5471.09|5471.54|5470.84|5
1725936960000|2024-09-10 02:56:00|5471.54|5470.84|5471.54|5470.84|5471.54|5470.84|5471.54|5470.84|3
1725936970000|2024-09-10 02:56:10|||||||||17
1725936980000|2024-09-10 02:56:20|5471.66|5470.96|5471.79|5471.09|5471.79|5471.09|5471.66|5470.96|8
1725937000000|2024-09-10 02:56:40|5471.91|5471.21|5472.04|5471.34|5472.04|5471.34|5471.79|5471.09|4
1725937010000|2024-09-10 02:56:50|5471.91|5471.21|5471.79|5471.09|5472.04|5471.34|5471.79|5471.09|8
1725937030000|2024-09-10 02:57:10|5471.91|5471.21|5471.91|5471.21|5472.04|5471.34|5471.91|5471.21|4
1725937040000|2024-09-10 02:57:20|5471.79|5471.09|5471.79|5471.09|5471.79|5471.09|5471.79|5471.09|0
1725937060000|2024-09-10 02:57:40|5472.04|5471.34|5472.04|5471.34|5472.04|5471.34|5471.91|5471.21|9
1725937070000|2024-09-10 02:57:50|5471.91|5471.21|5472.04|5471.34|5472.04|5471.34|5471.91|5471.21|0
1725937080000|2024-09-10 02:58:00|5472.29|5471.59|5472.29|5471.59|5472.29|5471.59|5472.29|5471.59|11
1725937100000|2024-09-10 02:58:20|5472.54|5471.84|5472.54|5471.84|5472.54|5471.84|5472.54|5471.84|6
1725937110000|2024-09-10 02:58:30|5472.41|5471.71|5472.29|5471.59|5472.41|5471.71|5472.29|5471.59|10
1725937180000|2024-09-10 02:59:40|5472.41|5471.71|5472.16|5471.46|5472.41|5471.71|5472.04|5471.34|35
1725937190000|2024-09-10 02:59:50|5472.29|5471.59|5472.04|5471.34|5472.29|5471.59|5472.04|5471.34|7
1725937200000|2024-09-10 03:00:00|5472.16|5471.46|5472.29|5471.59|5472.54|5471.84|5472.16|5471.46|47
1725937220000|2024-09-10 03:00:20|5472.16|5471.46|5472.04|5471.34|5472.16|5471.46|5471.79|5471.09|38
1725937230000|2024-09-10 03:00:30|5471.91|5471.21|5472.04|5471.34|5472.04|5471.34|5471.79|5471.09|15
1725937240000|2024-09-10 03:00:40|5472.16|5471.46|5472.29|5471.59|5472.29|5471.59|5472.16|5471.46|2
1725937250000|2024-09-10 03:00:50|5472.16|5471.46|5472.04|5471.34|5472.29|5471.59|5472.04|5471.34|6
1725937260000|2024-09-10 03:01:00|5472.16|5471.46|5472.04|5471.34|5472.29|5471.59|5472.04|5471.34|10
1725937270000|2024-09-10 03:01:10|5471.79|5471.09|5472.04|5471.34|5472.04|5471.34|5471.79|5471.09|34
1725937280000|2024-09-10 03:01:20|5471.91|5471.21|5472.29|5471.59|5472.29|5471.59|5471.91|5471.21|24
1725937290000|2024-09-10 03:01:30|5472.16|5471.46|5472.04|5471.34|5472.16|5471.46|5472.04|5471.34|3
1725937300000|2024-09-10 03:01:40|5471.91|5471.21|5471.91|5471.21|5471.91|5471.21|5471.91|5471.21|1
1725937310000|2024-09-10 03:01:50|5471.79|5471.09|5471.79|5471.09|5472.04|5471.34|5471.79|5471.09|15
1725937320000|2024-09-10 03:02:00|||||||||1
1725937330000|2024-09-10 03:02:10|||||||||5
1725937340000|2024-09-10 03:02:20|5471.54|5470.84|5472.04|5471.34|5472.04|5471.34|5471.54|5470.84|22
1725937350000|2024-09-10 03:02:30|||||||||14
1725937360000|2024-09-10 03:02:40|5472.29|5471.59|5472.29|5471.59|5472.29|5471.59|5472.29|5471.59|9
1725937370000|2024-09-10 03:02:50|5472.16|5471.46|5471.79|5471.09|5472.16|5471.46|5471.79|5471.09|40
1725937380000|2024-09-10 03:03:00|5471.91|5471.21|5472.04|5471.34|5472.04|5471.34|5471.91|5471.21|22
1725937390000|2024-09-10 03:03:10|5471.91|5471.21|5472.04|5471.34|5472.04|5471.34|5471.79|5471.09|6
1725937400000|2024-09-10 03:03:20|5472.29|5471.59|5472.29|5471.59|5472.29|5471.59|5472.29|5471.59|8
1725937410000|2024-09-10 03:03:30|5472.16|5471.46|5472.04|5471.34|5472.16|5471.46|5472.04|5471.34|22
1725937420000|2024-09-10 03:03:40|5471.79|5471.09|5471.79|5471.09|5471.91|5471.21|5471.79|5471.09|17
1725937430000|2024-09-10 03:03:50|5471.54|5470.84|5471.54|5470.84|5471.54|5470.84|5471.54|5470.84|6
1725937440000|2024-09-10 03:04:00|5471.79|5471.09|5471.79|5471.09|5471.79|5471.09|5471.54|5470.84|19
1725937450000|2024-09-10 03:04:10|5471.66|5470.96|5471.54|5470.84|5471.79|5471.09|5471.54|5470.84|6
1725937460000|2024-09-10 03:04:20|5471.79|5471.09|5471.79|5471.09|5471.79|5471.09|5471.79|5471.09|8
1725937480000|2024-09-10 03:04:40|5471.66|5470.96|5471.54|5470.84|5471.66|5470.96|5471.54|5470.84|10
1725937490000|2024-09-10 03:04:50|||||||||4
1725937500000|2024-09-10 03:05:00|5471.41|5470.71|5471.04|5470.34|5471.41|5470.71|5471.04|5470.34|16
1725937510000|2024-09-10 03:05:10|5471.16|5470.46|5471.54|5470.84|5471.54|5470.84|5471.16|5470.46|25
1725937520000|2024-09-10 03:05:20|5471.41|5470.71|5471.29|5470.59|5471.41|5470.71|5471.29|5470.59|4
1725937530000|2024-09-10 03:05:30|5471.54|5470.84|5471.29|5470.59|5471.54|5470.84|5471.29|5470.59|10
1725937540000|2024-09-10 03:05:40|5471.04|5470.34|5471.04|5470.34|5471.04|5470.34|5471.04|5470.34|11
1725937550000|2024-09-10 03:05:50|5470.91|5470.21|5471.04|5470.34|5471.04|5470.34|5470.91|5470.21|25
1725937560000|2024-09-10 03:06:00|5470.79|5470.09|5470.54|5469.84|5470.79|5470.09|5470.29|5469.59|59
1725937570000|2024-09-10 03:06:10|5470.41|5469.71|5470.29|5469.59|5470.41|5469.71|5470.04|5469.34|17
1725937580000|2024-09-10 03:06:20|5470.04|5469.34|5470.16|5469.46|5470.29|5469.59|5470.04|5469.34|11
1725937590000|2024-09-10 03:06:30|5470.04|5469.34|5470.04|5469.34|5470.29|5469.59|5470.04|5469.34|18
1725937600000|2024-09-10 03:06:40|5469.79|5469.09|5470.29|5469.59|5470.29|5469.59|5469.79|5469.09|17
1725937610000|2024-09-10 03:06:50|5470.41|5469.71|5470.54|5469.84|5470.54|5469.84|5470.29|5469.59|6
1725937620000|2024-09-10 03:07:00|5470.41|5469.71|5470.29|5469.59|5470.41|5469.71|5470.29|5469.59|5
1725937630000|2024-09-10 03:07:10|5470.04|5469.34|5470.04|5469.34|5470.04|5469.34|5470.04|5469.34|9
1725937640000|2024-09-10 03:07:20|5469.91|5469.21|5470.04|5469.34|5470.04|5469.34|5469.79|5469.09|14
1725937650000|2024-09-10 03:07:30|5469.79|5469.09|5469.79|5469.09|5469.79|5469.09|5469.79|5469.09|14
1725937660000|2024-09-10 03:07:40|5470.04|5469.34|5470.04|5469.34|5470.04|5469.34|5469.79|5469.09|5
1725937680000|2024-09-10 03:08:00|5469.91|5469.21|5469.79|5469.09|5469.91|5469.21|5469.66|5468.96|27
1725937690000|2024-09-10 03:08:10|5469.66|5468.96|5469.41|5468.71|5469.66|5468.96|5469.29|5468.59|41
1725937700000|2024-09-10 03:08:20|5469.29|5468.59|5469.29|5468.59|5469.29|5468.59|5469.29|5468.59|9
1725937710000|2024-09-10 03:08:30|5469.41|5468.71|5469.41|5468.71|5469.41|5468.71|5469.41|5468.71|26
1725937720000|2024-09-10 03:08:40|5469.29|5468.59|5469.29|5468.59|5469.29|5468.59|5469.29|5468.59|1
1725937730000|2024-09-10 03:08:50|5469.41|5468.71|5469.54|5468.84|5469.54|5468.84|5469.41|5468.71|11
1725937740000|2024-09-10 03:09:00|5469.41|5468.71|5469.79|5469.09|5469.79|5469.09|5469.41|5468.71|13
1725937750000|2024-09-10 03:09:10|5469.66|5468.96|5469.91|5469.21|5469.91|5469.21|5469.54|5468.84|8
1725937760000|2024-09-10 03:09:20|5470.04|5469.34|5470.04|5469.34|5470.16|5469.46|5470.04|5469.34|5
1725937770000|2024-09-10 03:09:30|||||||||2
1725937780000|2024-09-10 03:09:40|||||||||10
1725937790000|2024-09-10 03:09:50|||||||||5
1725937800000|2024-09-10 03:10:00|5470.16|5469.46|5469.79|5469.09|5470.16|5469.46|5469.79|5469.09|15
1725937810000|2024-09-10 03:10:10|5469.91|5469.21|5470.04|5469.34|5470.04|5469.34|5469.91|5469.21|12
1725937820000|2024-09-10 03:10:20|5469.79|5469.09|5469.79|5469.09|5469.79|5469.09|5469.79|5469.09|2
1725937830000|2024-09-10 03:10:30|5469.66|5468.96|5469.79|5469.09|5469.79|5469.09|5469.66|5468.96|8
1725937840000|2024-09-10 03:10:40|||||||||1
1725937850000|2024-09-10 03:10:50|5469.66|5468.96|5469.79|5469.09|5469.79|5469.09|5469.54|5468.84|12
1725937860000|2024-09-10 03:11:00|5469.66|5468.96|5469.79|5469.09|5469.79|5469.09|5469.66|5468.96|0
1725937880000|2024-09-10 03:11:20|||||||||6
1725937890000|2024-09-10 03:11:30|5469.54|5468.84|5469.79|5469.09|5469.79|5469.09|5469.54|5468.84|21
1725937900000|2024-09-10 03:11:40|5469.66|5468.96|5469.54|5468.84|5469.66|5468.96|5469.54|5468.84|12
1725937910000|2024-09-10 03:11:50|||||||||1
1725937920000|2024-09-10 03:12:00|5469.66|5468.96|5469.79|5469.09|5469.79|5469.09|5469.66|5468.96|18
1725937940000|2024-09-10 03:12:20|5469.66|5468.96|5469.54|5468.84|5469.66|5468.96|5469.29|5468.59|11
1725937950000|2024-09-10 03:12:30|5469.41|5468.71|5469.54|5468.84|5469.54|5468.84|5469.29|5468.59|11
1725937960000|2024-09-10 03:12:40|5469.41|5468.71|5469.29|5468.59|5469.41|5468.71|5469.29|5468.59|8
1725937970000|2024-09-10 03:12:50|||||||||2
1725937980000|2024-09-10 03:13:00|5469.41|5468.71|5469.54|5468.84|5469.54|5468.84|5469.29|5468.59|9
1725937990000|2024-09-10 03:13:10|5469.79|5469.09|5469.79|5469.09|5469.79|5469.09|5469.79|5469.09|9
1725938000000|2024-09-10 03:13:20|||||||||18
1725938020000|2024-09-10 03:13:40|5470.04|5469.34|5470.04|5469.34|5470.04|5469.34|5469.79|5469.09|50
1725938030000|2024-09-10 03:13:50|||||||||1
1725938040000|2024-09-10 03:14:00|5469.79|5469.09|5470.54|5469.84|5470.54|5469.84|5469.79|5469.09|49
1725938050000|2024-09-10 03:14:10|5470.66|5469.96|5470.79|5470.09|5471.04|5470.34|5470.66|5469.96|50
1725938060000|2024-09-10 03:14:20|5470.66|5469.96|5470.79|5470.09|5470.79|5470.09|5470.54|5469.84|25
1725938070000|2024-09-10 03:14:30|5470.66|5469.96|5470.66|5469.96|5470.66|5469.96|5470.66|5469.96|10
1725938080000|2024-09-10 03:14:40|5470.54|5469.84|5470.54|5469.84|5470.79|5470.09|5470.54|5469.84|8
1725938090000|2024-09-10 03:14:50|||||||||5
1725938100000|2024-09-10 03:15:00|5470.79|5470.09|5470.79|5470.09|5470.79|5470.09|5470.79|5470.09|5
1725938110000|2024-09-10 03:15:10|5470.66|5469.96|5470.54|5469.84|5470.79|5470.09|5470.54|5469.84|2
1725938120000|2024-09-10 03:15:20|||||||||1
1725938130000|2024-09-10 03:15:30|5470.41|5469.71|5470.54|5469.84|5470.54|5469.84|5470.41|5469.71|15
1725938140000|2024-09-10 03:15:40|5470.79|5470.09|5470.79|5470.09|5470.79|5470.09|5470.79|5470.09|10
1725938150000|2024-09-10 03:15:50|5470.66|5469.96|5470.66|5469.96|5470.79|5470.09|5470.54|5469.84|11
1725938160000|2024-09-10 03:16:00|5470.54|5469.84|5470.54|5469.84|5470.54|5469.84|5470.54|5469.84|4
1725938180000|2024-09-10 03:16:20|||||||||3
1725938190000|2024-09-10 03:16:30|5470.79|5470.09|5470.79|5470.09|5470.79|5470.09|5470.79|5470.09|14
1725938210000|2024-09-10 03:16:50|5471.04|5470.34|5471.04|5470.34|5471.16|5470.46|5470.91|5470.21|44
1725938220000|2024-09-10 03:17:00|5470.91|5470.21|5470.79|5470.09|5471.04|5470.34|5470.54|5469.84|15
1725938230000|2024-09-10 03:17:10|||||||||3
1725938240000|2024-09-10 03:17:20|||||||||2
1725938250000|2024-09-10 03:17:30|5470.91|5470.21|5470.79|5470.09|5471.04|5470.34|5470.79|5470.09|7
1725938260000|2024-09-10 03:17:40|5470.54|5469.84|5470.54|5469.84|5470.54|5469.84|5470.54|5469.84|8
1725938270000|2024-09-10 03:17:50|5470.79|5470.09|5470.54|5469.84|5470.79|5470.09|5470.54|5469.84|6
1725938280000|2024-09-10 03:18:00|||||||||3
1725938290000|2024-09-10 03:18:10|5470.66|5469.96|5470.54|5469.84|5470.66|5469.96|5470.54|5469.84|7
1725938300000|2024-09-10 03:18:20|5470.29|5469.59|5470.29|5469.59|5470.29|5469.59|5470.29|5469.59|11
1725938310000|2024-09-10 03:18:30|5470.54|5469.84|5470.54|5469.84|5470.54|5469.84|5470.54|5469.84|13
1725938320000|2024-09-10 03:18:40|||||||||3
1725938330000|2024-09-10 03:18:50|5470.41|5469.71|5470.29|5469.59|5470.41|5469.71|5470.29|5469.59|14
1725938340000|2024-09-10 03:19:00|5470.16|5469.46|5469.54|5468.84|5470.16|5469.46|5469.54|5468.84|17
1725938350000|2024-09-10 03:19:10|5469.41|5468.71|5469.54|5468.84|5469.54|5468.84|5469.29|5468.59|22
1725938360000|2024-09-10 03:19:20|5469.79|5469.09|5469.79|5469.09|5469.79|5469.09|5469.79|5469.09|9
1725938370000|2024-09-10 03:19:30|5469.66|5468.96|5469.54|5468.84|5469.66|5468.96|5469.54|5468.84|16
1725938380000|2024-09-10 03:19:40|5470.04|5469.34|5469.79|5469.09|5470.04|5469.34|5469.79|5469.09|53
1725938390000|2024-09-10 03:19:50|5469.91|5469.21|5470.29|5469.59|5470.29|5469.59|5469.79|5469.09|17
1725938400000|2024-09-10 03:20:00|5470.04|5469.34|5469.79|5469.09|5470.04|5469.34|5469.79|5469.09|27
1725938410000|2024-09-10 03:20:10|5470.04|5469.34|5469.54|5468.84|5470.04|5469.34|5469.54|5468.84|16
1725938420000|2024-09-10 03:20:20|||||||||8
1725938430000|2024-09-10 03:20:30|5469.41|5468.71|5469.29|5468.59|5469.41|5468.71|5469.29|5468.59|6
1725938440000|2024-09-10 03:20:40|5469.04|5468.34|5469.04|5468.34|5469.29|5468.59|5468.91|5468.21|49
1725938450000|2024-09-10 03:20:50|5468.91|5468.21|5468.04|5467.34|5468.91|5468.21|5468.04|5467.34|159
1725938460000|2024-09-10 03:21:00|5468.29|5467.59|5468.66|5467.96|5468.66|5467.96|5468.29|5467.59|97
1725938470000|2024-09-10 03:21:10|5468.54|5467.84|5468.79|5468.09|5468.79|5468.09|5468.54|5467.84|18
1725938480000|2024-09-10 03:21:20|5469.04|5468.34|5469.54|5468.84|5469.54|5468.84|5469.04|5468.34|36
1725938490000|2024-09-10 03:21:30|5469.41|5468.71|5469.54|5468.84|5469.54|5468.84|5469.41|5468.71|9
1725938500000|2024-09-10 03:21:40|5469.66|5468.96|5469.54|5468.84|5469.79|5469.09|5469.54|5468.84|19
1725938510000|2024-09-10 03:21:50|5469.66|5468.96|5469.79|5469.09|5469.79|5469.09|5469.66|5468.96|16
1725938520000|2024-09-10 03:22:00|5469.91|5469.21|5470.04|5469.34|5470.04|5469.34|5469.91|5469.21|20
1725938530000|2024-09-10 03:22:10|5470.29|5469.59|5470.29|5469.59|5470.41|5469.71|5470.29|5469.59|19
1725938540000|2024-09-10 03:22:20|||||||||3
1725938550000|2024-09-10 03:22:30|5470.16|5469.46|5469.79|5469.09|5470.16|5469.46|5469.54|5468.84|39
1725938560000|2024-09-10 03:22:40|5469.66|5468.96|5469.29|5468.59|5469.66|5468.96|5469.29|5468.59|19
1725938570000|2024-09-10 03:22:50|||||||||3
1725938580000|2024-09-10 03:23:00|5469.16|5468.46|5469.04|5468.34|5469.16|5468.46|5469.04|5468.34|25
1725938590000|2024-09-10 03:23:10|5469.16|5468.46|5469.29|5468.59|5469.29|5468.59|5469.16|5468.46|6
1725938600000|2024-09-10 03:23:20|5469.16|5468.46|5468.79|5468.09|5469.16|5468.46|5468.79|5468.09|9
1725938610000|2024-09-10 03:23:30|||||||||5
1725938620000|2024-09-10 03:23:40|5468.54|5467.84|5468.54|5467.84|5468.79|5468.09|5468.54|5467.84|19
1725938630000|2024-09-10 03:23:50|5468.29|5467.59|5468.41|5467.71|5468.54|5467.84|5468.29|5467.59|15
1725938640000|2024-09-10 03:24:00|5468.29|5467.59|5468.04|5467.34|5468.54|5467.84|5468.04|5467.34|36
1725938650000|2024-09-10 03:24:10|5468.16|5467.46|5468.29|5467.59|5468.29|5467.59|5468.04|5467.34|7
1725938660000|2024-09-10 03:24:20|5468.16|5467.46|5468.04|5467.34|5468.16|5467.46|5468.04|5467.34|2
1725938670000|2024-09-10 03:24:30|5467.91|5467.21|5468.29|5467.59|5468.29|5467.59|5467.91|5467.21|152
1725938680000|2024-09-10 03:24:40|5468.79|5468.09|5468.79|5468.09|5468.79|5468.09|5468.79|5468.09|60
1725938690000|2024-09-10 03:24:50|5468.66|5467.96|5468.79|5468.09|5468.79|5468.09|5468.66|5467.96|31
1725938700000|2024-09-10 03:25:00|5468.66|5467.96|5468.54|5467.84|5468.79|5468.09|5468.54|5467.84|26
1725938710000|2024-09-10 03:25:10|5468.66|5467.96|5468.79|5468.09|5468.79|5468.09|5468.66|5467.96|9
1725938720000|2024-09-10 03:25:20|5468.54|5467.84|5468.66|5467.96|5468.79|5468.09|5468.54|5467.84|15
1725938730000|2024-09-10 03:25:30|5468.54|5467.84|5468.54|5467.84|5468.54|5467.84|5468.54|5467.84|8
1725938740000|2024-09-10 03:25:40|5468.41|5467.71|5468.54|5467.84|5468.54|5467.84|5468.41|5467.71|12
1725938750000|2024-09-10 03:25:50|||||||||6
1725938760000|2024-09-10 03:26:00|5468.66|5467.96|5468.54|5467.84|5468.66|5467.96|5468.54|5467.84|15
1725938770000|2024-09-10 03:26:10|||||||||1
1725938780000|2024-09-10 03:26:20|||||||||6
1725938790000|2024-09-10 03:26:30|||||||||8
1725938800000|2024-09-10 03:26:40|5468.79|5468.09|5468.66|5467.96|5468.79|5468.09|5468.66|5467.96|4
1725938810000|2024-09-10 03:26:50|5468.79|5468.09|5468.79|5468.09|5468.91|5468.21|5468.79|5468.09|6
1725938820000|2024-09-10 03:27:00|5468.66|5467.96|5468.79|5468.09|5468.79|5468.09|5468.54|5467.84|15
1725938830000|2024-09-10 03:27:10|5468.66|5467.96|5468.79|5468.09|5468.79|5468.09|5468.66|5467.96|8
1725938840000|2024-09-10 03:27:20|5468.66|5467.96|5468.66|5467.96|5468.79|5468.09|5468.66|5467.96|1
1725938850000|2024-09-10 03:27:30|5468.79|5468.09|5468.79|5468.09|5468.79|5468.09|5468.79|5468.09|6
1725938860000|2024-09-10 03:27:40|||||||||5
1725938870000|2024-09-10 03:27:50|5469.04|5468.34|5469.04|5468.34|5469.04|5468.34|5469.04|5468.34|9
1725938880000|2024-09-10 03:28:00|5468.91|5468.21|5469.04|5468.34|5469.04|5468.34|5468.79|5468.09|8
1725938890000|2024-09-10 03:28:10|5469.16|5468.46|5469.41|5468.71|5469.54|5468.84|5469.04|5468.34|12
1725938900000|2024-09-10 03:28:20|5469.29|5468.59|5469.29|5468.59|5469.29|5468.59|5469.29|5468.59|14
1725938920000|2024-09-10 03:28:40|||||||||15
1725938930000|2024-09-10 03:28:50|5469.16|5468.46|5469.29|5468.59|5469.29|5468.59|5469.04|5468.34|5
1725938960000|2024-09-10 03:29:20|5469.16|5468.46|5469.29|5468.59|5469.29|5468.59|5469.04|5468.34|6
1725938970000|2024-09-10 03:29:30|5469.04|5468.34|5469.29|5468.59|5469.29|5468.59|5469.04|5468.34|15
1725938980000|2024-09-10 03:29:40|5469.41|5468.71|5469.29|5468.59|5469.54|5468.84|5469.29|5468.59|26
1725938990000|2024-09-10 03:29:50|||||||||7
1725939000000|2024-09-10 03:30:00|5469.41|5468.71|5469.54|5468.84|5469.54|5468.84|5469.29|5468.59|42
1725939010000|2024-09-10 03:30:10|5469.41|5468.71|5469.54|5468.84|5469.54|5468.84|5469.41|5468.71|9
1725939020000|2024-09-10 03:30:20|5469.41|5468.71|5469.29|5468.59|5469.41|5468.71|5469.29|5468.59|5
1725939030000|2024-09-10 03:30:30|5469.54|5468.84|5470.04|5469.34|5470.04|5469.34|5469.41|5468.71|20
1725939040000|2024-09-10 03:30:40|5469.91|5469.21|5469.79|5469.09|5469.91|5469.21|5469.79|5469.09|6
1725939050000|2024-09-10 03:30:50|5469.54|5468.84|5469.79|5469.09|5469.79|5469.09|5469.54|5468.84|28
1725939060000|2024-09-10 03:31:00|||||||||4
1725939070000|2024-09-10 03:31:10|||||||||2
1725939080000|2024-09-10 03:31:20|5469.66|5468.96|5469.54|5468.84|5469.66|5468.96|5469.54|5468.84|14
1725939090000|2024-09-10 03:31:30|5469.66|5468.96|5469.66|5468.96|5469.79|5469.09|5469.54|5468.84|11
1725939100000|2024-09-10 03:31:40|5469.79|5469.09|5469.79|5469.09|5469.79|5469.09|5469.54|5468.84|2
1725939110000|2024-09-10 03:31:50|||||||||3
1725939120000|2024-09-10 03:32:00|5470.04|5469.34|5470.29|5469.59|5470.29|5469.59|5470.04|5469.34|20
1725939130000|2024-09-10 03:32:10|||||||||7
1725939140000|2024-09-10 03:32:20|5470.16|5469.46|5470.16|5469.46|5470.16|5469.46|5470.16|5469.46|12
1725939150000|2024-09-10 03:32:30|5470.29|5469.59|5469.79|5469.09|5470.29|5469.59|5469.79|5469.09|6
1725939160000|2024-09-10 03:32:40|5469.66|5468.96|5469.54|5468.84|5469.66|5468.96|5469.54|5468.84|8
1725939170000|2024-09-10 03:32:50|5469.29|5468.59|5469.29|5468.59|5469.54|5468.84|5469.29|5468.59|17
1725939180000|2024-09-10 03:33:00|5469.41|5468.71|5469.29|5468.59|5469.41|5468.71|5469.29|5468.59|5
1725939190000|2024-09-10 03:33:10|||||||||4
1725939200000|2024-09-10 03:33:20|5469.04|5468.34|5469.04|5468.34|5469.04|5468.34|5469.04|5468.34|18
1725939210000|2024-09-10 03:33:30|5469.16|5468.46|5469.29|5468.59|5469.54|5468.84|5469.16|5468.46|24
1725939220000|2024-09-10 03:33:40|5469.41|5468.71|5469.54|5468.84|5469.79|5469.09|5469.41|5468.71|24
1725939230000|2024-09-10 03:33:50|5469.79|5469.09|5469.29|5468.59|5469.79|5469.09|5469.29|5468.59|12
1725939240000|2024-09-10 03:34:00|||||||||10
1725939250000|2024-09-10 03:34:10|5469.16|5468.46|5469.29|5468.59|5469.29|5468.59|5469.04|5468.34|6
1725939260000|2024-09-10 03:34:20|5469.04|5468.34|5469.29|5468.59|5469.29|5468.59|5469.04|5468.34|19
1725939270000|2024-09-10 03:34:30|5469.41|5468.71|5469.29|5468.59|5469.41|5468.71|5469.29|5468.59|7
1725939280000|2024-09-10 03:34:40|5469.16|5468.46|5469.29|5468.59|5469.29|5468.59|5469.04|5468.34|5
1725939290000|2024-09-10 03:34:50|||||||||1
1725939310000|2024-09-10 03:35:10|5469.54|5468.84|5469.54|5468.84|5469.66|5468.96|5469.54|5468.84|15
1725939320000|2024-09-10 03:35:20|5469.41|5468.71|5469.29|5468.59|5469.41|5468.71|5469.29|5468.59|4
1725939330000|2024-09-10 03:35:30|||||||||2
1725939340000|2024-09-10 03:35:40|5469.16|5468.46|5469.04|5468.34|5469.16|5468.46|5469.04|5468.34|3
1725939350000|2024-09-10 03:35:50|5469.29|5468.59|5469.29|5468.59|5469.29|5468.59|5469.16|5468.46|9
1725939360000|2024-09-10 03:36:00|5469.16|5468.46|5469.29|5468.59|5469.29|5468.59|5469.16|5468.46|1
1725939370000|2024-09-10 03:36:10|5469.16|5468.46|5469.16|5468.46|5469.29|5468.59|5469.16|5468.46|3
1725939380000|2024-09-10 03:36:20|5469.04|5468.34|5469.04|5468.34|5469.29|5468.59|5469.04|5468.34|5
1725939390000|2024-09-10 03:36:30|5469.29|5468.59|5469.04|5468.34|5469.29|5468.59|5469.04|5468.34|9
1725939400000|2024-09-10 03:36:40|5468.79|5468.09|5468.54|5467.84|5468.79|5468.09|5468.54|5467.84|11
1725939410000|2024-09-10 03:36:50|5468.41|5467.71|5468.54|5467.84|5468.54|5467.84|5468.29|5467.59|12
1725939420000|2024-09-10 03:37:00|5468.41|5467.71|5468.04|5467.34|5468.54|5467.84|5468.04|5467.34|43
1725939430000|2024-09-10 03:37:10|5467.79|5467.09|5467.79|5467.09|5468.04|5467.34|5467.79|5467.09|57
1725939440000|2024-09-10 03:37:20|5468.04|5467.34|5468.29|5467.59|5468.29|5467.59|5468.04|5467.34|18
1725939450000|2024-09-10 03:37:30|5468.04|5467.34|5468.04|5467.34|5468.04|5467.34|5467.79|5467.09|14
1725939460000|2024-09-10 03:37:40|5468.16|5467.46|5468.04|5467.34|5468.16|5467.46|5468.04|5467.34|10
1725939470000|2024-09-10 03:37:50|5467.79|5467.09|5467.79|5467.09|5468.04|5467.34|5467.79|5467.09|14
1725939480000|2024-09-10 03:38:00|5467.54|5466.84|5467.54|5466.84|5467.66|5466.96|5467.54|5466.84|10
1725939490000|2024-09-10 03:38:10|5467.29|5466.59|5467.29|5466.59|5467.29|5466.59|5467.29|5466.59|24
1725939500000|2024-09-10 03:38:20|5467.54|5466.84|5467.29|5466.59|5467.54|5466.84|5467.04|5466.34|39
1725939510000|2024-09-10 03:38:30|5467.41|5466.71|5467.54|5466.84|5467.54|5466.84|5467.29|5466.59|30
1725939520000|2024-09-10 03:38:40|5467.79|5467.09|5467.79|5467.09|5467.79|5467.09|5467.79|5467.09|17
1725939530000|2024-09-10 03:38:50|5468.04|5467.34|5468.04|5467.34|5468.04|5467.34|5468.04|5467.34|13
1725939540000|2024-09-10 03:39:00|5468.16|5467.46|5468.04|5467.34|5468.16|5467.46|5467.91|5467.21|22
1725939550000|2024-09-10 03:39:10|5468.29|5467.59|5468.04|5467.34|5468.29|5467.59|5468.04|5467.34|23
1725939560000|2024-09-10 03:39:20|||||||||1
1725939570000|2024-09-10 03:39:30|5467.91|5467.21|5468.04|5467.34|5468.04|5467.34|5467.91|5467.21|10
1725939580000|2024-09-10 03:39:40|5467.91|5467.21|5468.04|5467.34|5468.04|5467.34|5467.79|5467.09|9
1725939610000|2024-09-10 03:40:10|5467.91|5467.21|5467.79|5467.09|5467.91|5467.21|5467.79|5467.09|7
1725939620000|2024-09-10 03:40:20|5467.54|5466.84|5467.29|5466.59|5467.54|5466.84|5467.04|5466.34|145
1725939630000|2024-09-10 03:40:30|5467.41|5466.71|5467.29|5466.59|5467.41|5466.71|5467.29|5466.59|12
1725939640000|2024-09-10 03:40:40|5467.16|5466.46|5467.04|5466.34|5467.16|5466.46|5467.04|5466.34|10
1725939650000|2024-09-10 03:40:50|5467.16|5466.46|5467.04|5466.34|5467.16|5466.46|5467.04|5466.34|5
1725939660000|2024-09-10 03:41:00|5467.16|5466.46|5467.29|5466.59|5467.29|5466.59|5467.16|5466.46|4
1725939670000|2024-09-10 03:41:10|5467.16|5466.46|5467.29|5466.59|5467.29|5466.59|5467.04|5466.34|16
1725939680000|2024-09-10 03:41:20|5467.41|5466.71|5467.54|5466.84|5467.54|5466.84|5467.41|5466.71|13
1725939690000|2024-09-10 03:41:30|||||||||1
1725939700000|2024-09-10 03:41:40|5467.41|5466.71|5467.29|5466.59|5467.41|5466.71|5467.29|5466.59|28
1725939720000|2024-09-10 03:42:00|||||||||10
1725939730000|2024-09-10 03:42:10|5467.16|5466.46|5467.04|5466.34|5467.16|5466.46|5467.04|5466.34|29
1725939740000|2024-09-10 03:42:20|5467.29|5466.59|5467.16|5466.46|5467.29|5466.59|5467.04|5466.34|13
1725939750000|2024-09-10 03:42:30|5467.04|5466.34|5467.29|5466.59|5467.29|5466.59|5467.04|5466.34|3
1725939760000|2024-09-10 03:42:40|||||||||2
1725939770000|2024-09-10 03:42:50|5467.41|5466.71|5467.54|5466.84|5467.54|5466.84|5467.41|5466.71|9
1725939780000|2024-09-10 03:43:00|5467.29|5466.59|5467.29|5466.59|5467.29|5466.59|5467.29|5466.59|8
1725939800000|2024-09-10 03:43:20|5467.16|5466.46|5467.04|5466.34|5467.16|5466.46|5467.04|5466.34|4
1725939830000|2024-09-10 03:43:50|5467.29|5466.59|5467.29|5466.59|5467.29|5466.59|5467.29|5466.59|24
1725939840000|2024-09-10 03:44:00|5467.04|5466.34|5467.04|5466.34|5467.16|5466.46|5467.04|5466.34|6
1725939850000|2024-09-10 03:44:10|5467.16|5466.46|5467.04|5466.34|5467.29|5466.59|5467.04|5466.34|3
1725939860000|2024-09-10 03:44:20|5467.29|5466.59|5467.29|5466.59|5467.29|5466.59|5467.29|5466.59|9
1725939870000|2024-09-10 03:44:30|5467.16|5466.46|5467.04|5466.34|5467.16|5466.46|5467.04|5466.34|1
1725939880000|2024-09-10 03:44:40|5467.29|5466.59|5467.29|5466.59|5467.29|5466.59|5467.29|5466.59|7
1725939890000|2024-09-10 03:44:50|||||||||2
1725939910000|2024-09-10 03:45:10|5467.41|5466.71|5467.54|5466.84|5467.54|5466.84|5467.29|5466.59|10
1725939940000|2024-09-10 03:45:40|5467.66|5466.96|5468.04|5467.34|5468.04|5467.34|5467.66|5466.96|12
1725939950000|2024-09-10 03:45:50|||||||||6
1725939960000|2024-09-10 03:46:00|5468.16|5467.46|5468.54|5467.84|5468.54|5467.84|5468.04|5467.34|17
1725939970000|2024-09-10 03:46:10|||||||||2
1725939980000|2024-09-10 03:46:20|5468.41|5467.71|5468.41|5467.71|5468.54|5467.84|5468.41|5467.71|3
1725939990000|2024-09-10 03:46:30|5468.54|5467.84|5468.54|5467.84|5468.54|5467.84|5468.29|5467.59|4
1725940000000|2024-09-10 03:46:40|5468.41|5467.71|5468.54|5467.84|5468.54|5467.84|5468.41|5467.71|7
1725940010000|2024-09-10 03:46:50|||||||||2
1725940030000|2024-09-10 03:47:10|5468.41|5467.71|5468.79|5468.09|5468.79|5468.09|5468.41|5467.71|18
1725940040000|2024-09-10 03:47:20|||||||||1
1725940050000|2024-09-10 03:47:30|5468.54|5467.84|5468.54|5467.84|5468.66|5467.96|5468.54|5467.84|13
1725940060000|2024-09-10 03:47:40|||||||||2
1725940070000|2024-09-10 03:47:50|5468.66|5467.96|5469.04|5468.34|5469.04|5468.34|5468.66|5467.96|8
1725940080000|2024-09-10 03:48:00|||||||||2
1725940090000|2024-09-10 03:48:10|5469.16|5468.46|5469.29|5468.59|5469.29|5468.59|5469.16|5468.46|11
1725940100000|2024-09-10 03:48:20|||||||||1
1725940140000|2024-09-10 03:49:00|5469.04|5468.34|5468.54|5467.84|5469.04|5468.34|5468.54|5467.84|14
1725940150000|2024-09-10 03:49:10|5468.41|5467.71|5468.54|5467.84|5468.54|5467.84|5468.41|5467.71|6
1725940160000|2024-09-10 03:49:20|5468.79|5468.09|5468.79|5468.09|5468.79|5468.09|5468.66|5467.96|17
1725940170000|2024-09-10 03:49:30|5468.66|5467.96|5468.79|5468.09|5468.79|5468.09|5468.54|5467.84|5
1725940180000|2024-09-10 03:49:40|5468.54|5467.84|5468.54|5467.84|5468.54|5467.84|5468.54|5467.84|1
1725940190000|2024-09-10 03:49:50|||||||||1
1725940200000|2024-09-10 03:50:00|5468.79|5468.09|5468.54|5467.84|5468.79|5468.09|5468.54|5467.84|11
1725940210000|2024-09-10 03:50:10|5468.66|5467.96|5468.79|5468.09|5468.79|5468.09|5468.54|5467.84|10
1725940230000|2024-09-10 03:50:30|||||||||12
1725940240000|2024-09-10 03:50:40|5468.91|5468.21|5469.29|5468.59|5469.29|5468.59|5468.91|5468.21|22
1725940260000|2024-09-10 03:51:00|5469.41|5468.71|5469.54|5468.84|5469.54|5468.84|5469.41|5468.71|9
1725940280000|2024-09-10 03:51:20|5469.29|5468.59|5469.29|5468.59|5469.29|5468.59|5469.29|5468.59|7
1725940290000|2024-09-10 03:51:30|5469.04|5468.34|5469.29|5468.59|5469.29|5468.59|5469.04|5468.34|24
1725940310000|2024-09-10 03:51:50|5469.16|5468.46|5469.29|5468.59|5469.29|5468.59|5469.16|5468.46|4
1725940320000|2024-09-10 03:52:00|5469.79|5469.09|5469.79|5469.09|5469.79|5469.09|5469.79|5469.09|19
1725940330000|2024-09-10 03:52:10|5469.66|5468.96|5470.04|5469.34|5470.04|5469.34|5469.66|5468.96|12
1725940340000|2024-09-10 03:52:20|||||||||4
1725940350000|2024-09-10 03:52:30|5470.16|5469.46|5470.04|5469.34|5470.16|5469.46|5470.04|5469.34|11
1725940370000|2024-09-10 03:52:50|5469.79|5469.09|5469.79|5469.09|5469.79|5469.09|5469.79|5469.09|18
1725940380000|2024-09-10 03:53:00|5469.54|5468.84|5469.54|5468.84|5469.54|5468.84|5469.54|5468.84|4
1725940390000|2024-09-10 03:53:10|5469.29|5468.59|5469.29|5468.59|5469.54|5468.84|5469.29|5468.59|66
1725940400000|2024-09-10 03:53:20|||||||||3
1725940410000|2024-09-10 03:53:30|5469.54|5468.84|5469.54|5468.84|5469.54|5468.84|5469.54|5468.84|5
1725940420000|2024-09-10 03:53:40|5469.66|5468.96|5469.41|5468.71|5469.66|5468.96|5469.29|5468.59|12
1725940430000|2024-09-10 03:53:50|5469.54|5468.84|5469.54|5468.84|5469.54|5468.84|5469.54|5468.84|0
1725940440000|2024-09-10 03:54:00|5469.29|5468.59|5469.29|5468.59|5469.29|5468.59|5469.29|5468.59|7
1725940450000|2024-09-10 03:54:10|5469.41|5468.71|5469.54|5468.84|5469.54|5468.84|5469.41|5468.71|11
1725940460000|2024-09-10 03:54:20|5469.41|5468.71|5469.54|5468.84|5469.54|5468.84|5469.41|5468.71|9
1725940480000|2024-09-10 03:54:40|5469.66|5468.96|5469.54|5468.84|5469.66|5468.96|5469.54|5468.84|8
1725940490000|2024-09-10 03:54:50|5469.41|5468.71|5469.54|5468.84|5469.54|5468.84|5469.41|5468.71|7
1725940500000|2024-09-10 03:55:00|5469.41|5468.71|5469.54|5468.84|5469.54|5468.84|5469.41|5468.71|1
1725940510000|2024-09-10 03:55:10|5469.41|5468.71|5469.29|5468.59|5469.41|5468.71|5469.29|5468.59|5
1725940520000|2024-09-10 03:55:20|5469.41|5468.71|5469.29|5468.59|5469.54|5468.84|5469.29|5468.59|19
1725940530000|2024-09-10 03:55:30|5469.54|5468.84|5469.29|5468.59|5469.54|5468.84|5469.29|5468.59|37
1725940550000|2024-09-10 03:55:50|5469.04|5468.34|5469.29|5468.59|5469.29|5468.59|5469.04|5468.34|6
1725940560000|2024-09-10 03:56:00|5469.54|5468.84|5469.54|5468.84|5469.54|5468.84|5469.54|5468.84|10
1725940570000|2024-09-10 03:56:10|5469.41|5468.71|5469.29|5468.59|5469.41|5468.71|5469.29|5468.59|20
1725940580000|2024-09-10 03:56:20|5469.41|5468.71|5469.16|5468.46|5469.41|5468.71|5469.16|5468.46|6
1725940590000|2024-09-10 03:56:30|5469.29|5468.59|5469.29|5468.59|5469.29|5468.59|5469.16|5468.46|2
1725940600000|2024-09-10 03:56:40|5469.16|5468.46|5469.04|5468.34|5469.29|5468.59|5469.04|5468.34|0
1725940610000|2024-09-10 03:56:50|5469.16|5468.46|5469.04|5468.34|5469.16|5468.46|5469.04|5468.34|6
1725940620000|2024-09-10 03:57:00|5469.16|5468.46|5469.04|5468.34|5469.16|5468.46|5469.04|5468.34|5
1725940630000|2024-09-10 03:57:10|5468.79|5468.09|5469.04|5468.34|5469.04|5468.34|5468.79|5468.09|15
1725940660000|2024-09-10 03:57:40|||||||||3
1725940680000|2024-09-10 03:58:00|5469.16|5468.46|5469.79|5469.09|5469.79|5469.09|5469.16|5468.46|5
1725940690000|2024-09-10 03:58:10|5469.91|5469.21|5469.79|5469.09|5469.91|5469.21|5469.79|5469.09|5
1725940700000|2024-09-10 03:58:20|||||||||4
1725940710000|2024-09-10 03:58:30|5469.54|5468.84|5469.54|5468.84|5469.54|5468.84|5469.54|5468.84|5
1725940720000|2024-09-10 03:58:40|5469.41|5468.71|5469.41|5468.71|5469.54|5468.84|5469.29|5468.59|8
1725940730000|2024-09-10 03:58:50|5469.29|5468.59|5469.54|5468.84|5469.54|5468.84|5469.29|5468.59|0
1725940740000|2024-09-10 03:59:00|5469.41|5468.71|5469.29|5468.59|5469.41|5468.71|5469.29|5468.59|1
1725940750000|2024-09-10 03:59:10|5469.54|5468.84|5469.54|5468.84|5469.54|5468.84|5469.54|5468.84|4
1725940760000|2024-09-10 03:59:20|5469.41|5468.71|5469.54|5468.84|5469.54|5468.84|5469.29|5468.59|9
1725940780000|2024-09-10 03:59:40|5469.41|5468.71|5469.54|5468.84|5469.54|5468.84|5469.29|5468.59|16
1725940790000|2024-09-10 03:59:50|5469.41|5468.71|5469.54|5468.84|5469.54|5468.84|5469.41|5468.71|3
1725940800000|2024-09-10 04:00:00|5469.41|5468.71|5469.29|5468.59|5469.41|5468.71|5469.29|5468.59|1
1725940810000|2024-09-10 04:00:10|5469.41|5468.71|5469.29|5468.59|5469.54|5468.84|5469.29|5468.59|8
1725940820000|2024-09-10 04:00:20|5469.54|5468.84|5469.54|5468.84|5469.54|5468.84|5469.54|5468.84|8
1725940830000|2024-09-10 04:00:30|5469.79|5469.09|5469.54|5468.84|5469.79|5469.09|5469.29|5468.59|6
1725940850000|2024-09-10 04:00:50|5469.41|5468.71|5469.29|5468.59|5469.41|5468.71|5469.29|5468.59|2
1725940860000|2024-09-10 04:01:00|5469.54|5468.84|5469.29|5468.59|5469.54|5468.84|5469.29|5468.59|16
1725940880000|2024-09-10 04:01:20|5469.41|5468.71|5469.54|5468.84|5469.54|5468.84|5469.41|5468.71|2
1725940900000|2024-09-10 04:01:40|5469.41|5468.71|5469.29|5468.59|5469.41|5468.71|5469.29|5468.59|6
1725940930000|2024-09-10 04:02:10|5469.04|5468.34|5469.04|5468.34|5469.04|5468.34|5469.04|5468.34|6
1725940940000|2024-09-10 04:02:20|||||||||1
1725940950000|2024-09-10 04:02:30|5469.29|5468.59|5469.29|5468.59|5469.29|5468.59|5469.29|5468.59|6
1725940960000|2024-09-10 04:02:40|||||||||1
1725940980000|2024-09-10 04:03:00|5469.54|5468.84|5469.54|5468.84|5469.54|5468.84|5469.54|5468.84|7
1725940990000|2024-09-10 04:03:10|5469.79|5469.09|5469.66|5468.96|5469.79|5469.09|5469.54|5468.84|8
1725941000000|2024-09-10 04:03:20|5469.79|5469.09|5470.29|5469.59|5470.29|5469.59|5469.79|5469.09|20
1725941010000|2024-09-10 04:03:30|5470.41|5469.71|5470.54|5469.84|5470.54|5469.84|5470.41|5469.71|15
1725941020000|2024-09-10 04:03:40|5470.41|5469.71|5470.54|5469.84|5470.54|5469.84|5470.29|5469.59|26
1725941030000|2024-09-10 04:03:50|||||||||6
1725941040000|2024-09-10 04:04:00|||||||||3
1725941050000|2024-09-10 04:04:10|5470.41|5469.71|5470.54|5469.84|5470.54|5469.84|5470.41|5469.71|5
1725941060000|2024-09-10 04:04:20|5470.79|5470.09|5470.79|5470.09|5470.79|5470.09|5470.79|5470.09|20
1725941070000|2024-09-10 04:04:30|5470.91|5470.21|5470.79|5470.09|5470.91|5470.21|5470.79|5470.09|10
1725941080000|2024-09-10 04:04:40|5470.91|5470.21|5471.29|5470.59|5471.29|5470.59|5470.91|5470.21|17
1725941090000|2024-09-10 04:04:50|5471.41|5470.71|5471.54|5470.84|5471.54|5470.84|5471.41|5470.71|40
1725941100000|2024-09-10 04:05:00|5471.29|5470.59|5471.29|5470.59|5471.29|5470.59|5471.29|5470.59|12
1725941110000|2024-09-10 04:05:10|5471.04|5470.34|5471.29|5470.59|5471.29|5470.59|5471.04|5470.34|16
1725941120000|2024-09-10 04:05:20|5471.16|5470.46|5471.04|5470.34|5471.16|5470.46|5471.04|5470.34|8
1725941140000|2024-09-10 04:05:40|5470.91|5470.21|5470.79|5470.09|5470.91|5470.21|5470.79|5470.09|14
1725941150000|2024-09-10 04:05:50|5470.54|5469.84|5470.79|5470.09|5470.79|5470.09|5470.54|5469.84|24
1725941160000|2024-09-10 04:06:00|||||||||2
1725941200000|2024-09-10 04:06:40|||||||||6
1725941210000|2024-09-10 04:06:50|5471.04|5470.34|5471.04|5470.34|5471.04|5470.34|5471.04|5470.34|17
1725941230000|2024-09-10 04:07:10|5470.91|5470.21|5470.79|5470.09|5470.91|5470.21|5470.79|5470.09|1
1725941240000|2024-09-10 04:07:20|5470.66|5469.96|5470.54|5469.84|5470.79|5470.09|5470.54|5469.84|15
1725941250000|2024-09-10 04:07:30|||||||||4
1725941260000|2024-09-10 04:07:40|5470.41|5469.71|5470.04|5469.34|5470.41|5469.71|5470.04|5469.34|7
1725941270000|2024-09-10 04:07:50|||||||||3
1725941280000|2024-09-10 04:08:00|||||||||1
1725941290000|2024-09-10 04:08:10|5470.16|5469.46|5470.29|5469.59|5470.29|5469.59|5470.16|5469.46|3
1725941310000|2024-09-10 04:08:30|5470.54|5469.84|5470.54|5469.84|5470.54|5469.84|5470.41|5469.71|13
1725941320000|2024-09-10 04:08:40|5470.41|5469.71|5470.54|5469.84|5470.54|5469.84|5470.41|5469.71|1
1725941340000|2024-09-10 04:09:00|5470.29|5469.59|5470.54|5469.84|5470.54|5469.84|5470.29|5469.59|4
1725941360000|2024-09-10 04:09:20|5470.41|5469.71|5470.54|5469.84|5470.54|5469.84|5470.29|5469.59|11
1725941370000|2024-09-10 04:09:30|5470.41|5469.71|5470.54|5469.84|5470.54|5469.84|5470.41|5469.71|16
1725941380000|2024-09-10 04:09:40|||||||||2
1725941390000|2024-09-10 04:09:50|5470.41|5469.71|5470.41|5469.71|5470.41|5469.71|5470.41|5469.71|4
1725941400000|2024-09-10 04:10:00|5470.29|5469.59|5470.04|5469.34|5470.29|5469.59|5470.04|5469.34|11
1725941410000|2024-09-10 04:10:10|5469.91|5469.21|5470.04|5469.34|5470.04|5469.34|5469.91|5469.21|0
1725941420000|2024-09-10 04:10:20|5469.79|5469.09|5469.79|5469.09|5469.79|5469.09|5469.79|5469.09|2
1725941430000|2024-09-10 04:10:30|5469.91|5469.21|5470.04|5469.34|5470.04|5469.34|5469.91|5469.21|10
1725941440000|2024-09-10 04:10:40|5469.79|5469.09|5469.79|5469.09|5469.79|5469.09|5469.79|5469.09|5
1725941450000|2024-09-10 04:10:50|5469.91|5469.21|5469.79|5469.09|5470.04|5469.34|5469.79|5469.09|6
1725941460000|2024-09-10 04:11:00|||||||||2
1725941470000|2024-09-10 04:11:10|5469.91|5469.21|5470.04|5469.34|5470.04|5469.34|5469.91|5469.21|5
1725941490000|2024-09-10 04:11:30|5469.91|5469.21|5469.79|5469.09|5469.91|5469.21|5469.79|5469.09|3
1725941500000|2024-09-10 04:11:40|||||||||1
1725941510000|2024-09-10 04:11:50|5469.54|5468.84|5469.54|5468.84|5469.54|5468.84|5469.54|5468.84|18
1725941520000|2024-09-10 04:12:00|5469.29|5468.59|5469.54|5468.84|5469.54|5468.84|5469.29|5468.59|24
1725941550000|2024-09-10 04:12:30|5469.41|5468.71|5469.29|5468.59|5469.41|5468.71|5469.29|5468.59|6
1725941560000|2024-09-10 04:12:40|5469.41|5468.71|5469.54|5468.84|5469.54|5468.84|5469.41|5468.71|11
1725941570000|2024-09-10 04:12:50|5469.79|5469.09|5469.79|5469.09|5469.79|5469.09|5469.79|5469.09|18
1725941580000|2024-09-10 04:13:00|5469.66|5468.96|5469.54|5468.84|5469.66|5468.96|5469.54|5468.84|2
1725941590000|2024-09-10 04:13:10|5469.41|5468.71|5469.29|5468.59|5469.41|5468.71|5469.29|5468.59|6
1725941600000|2024-09-10 04:13:20|5469.41|5468.71|5469.29|5468.59|5469.54|5468.84|5469.29|5468.59|3
1725941620000|2024-09-10 04:13:40|||||||||5
1725941640000|2024-09-10 04:14:00|||||||||10
1725941650000|2024-09-10 04:14:10|5469.04|5468.34|5469.54|5468.84|5469.54|5468.84|5469.04|5468.34|13
1725941660000|2024-09-10 04:14:20|5469.41|5468.71|5469.54|5468.84|5469.54|5468.84|5469.41|5468.71|7
1725941670000|2024-09-10 04:14:30|5469.41|5468.71|5469.54|5468.84|5469.54|5468.84|5469.41|5468.71|0
1725941690000|2024-09-10 04:14:50|5469.41|5468.71|5469.41|5468.71|5469.54|5468.84|5469.29|5468.59|4
1725941700000|2024-09-10 04:15:00|5469.29|5468.59|5469.79|5469.09|5469.79|5469.09|5469.29|5468.59|10
1725941710000|2024-09-10 04:15:10|||||||||1
1725941730000|2024-09-10 04:15:30|5469.54|5468.84|5469.54|5468.84|5469.54|5468.84|5469.54|5468.84|5
1725941750000|2024-09-10 04:15:50|5469.66|5468.96|5469.54|5468.84|5469.66|5468.96|5469.54|5468.84|1
1725941760000|2024-09-10 04:16:00|5469.29|5468.59|5469.29|5468.59|5469.29|5468.59|5469.29|5468.59|8
1725941770000|2024-09-10 04:16:10|5469.16|5468.46|5469.29|5468.59|5469.29|5468.59|5469.16|5468.46|4
1725941780000|2024-09-10 04:16:20|||||||||6
1725941790000|2024-09-10 04:16:30|5469.04|5468.34|5468.91|5468.21|5469.04|5468.34|5468.79|5468.09|22
1725941800000|2024-09-10 04:16:40|5469.04|5468.34|5469.04|5468.34|5469.04|5468.34|5468.79|5468.09|5
1725941820000|2024-09-10 04:17:00|5468.79|5468.09|5468.79|5468.09|5469.04|5468.34|5468.79|5468.09|20
1725941830000|2024-09-10 04:17:10|5468.91|5468.21|5469.04|5468.34|5469.04|5468.34|5468.91|5468.21|1
1725941860000|2024-09-10 04:17:40|5469.16|5468.46|5469.29|5468.59|5469.29|5468.59|5469.16|5468.46|13
1725941880000|2024-09-10 04:18:00|5469.16|5468.46|5469.29|5468.59|5469.29|5468.59|5469.16|5468.46|10
1725941910000|2024-09-10 04:18:30|5469.16|5468.46|5469.04|5468.34|5469.16|5468.46|5469.04|5468.34|8
1725941920000|2024-09-10 04:18:40|||||||||7
1725941930000|2024-09-10 04:18:50|5468.91|5468.21|5468.79|5468.09|5468.91|5468.21|5468.79|5468.09|4
1725941940000|2024-09-10 04:19:00|5468.91|5468.21|5469.04|5468.34|5469.04|5468.34|5468.79|5468.09|13
1725941950000|2024-09-10 04:19:10|5469.16|5468.46|5469.16|5468.46|5469.16|5468.46|5469.16|5468.46|10
1725941960000|2024-09-10 04:19:20|5469.29|5468.59|5469.29|5468.59|5469.29|5468.59|5469.04|5468.34|2
1725941980000|2024-09-10 04:19:40|5469.16|5468.46|5469.29|5468.59|5469.29|5468.59|5469.16|5468.46|1
1725942000000|2024-09-10 04:20:00|5469.16|5468.46|5469.04|5468.34|5469.29|5468.59|5469.04|5468.34|5
1725942020000|2024-09-10 04:20:20|||||||||1
1725942040000|2024-09-10 04:20:40|5469.29|5468.59|5469.29|5468.59|5469.29|5468.59|5469.29|5468.59|6
1725942050000|2024-09-10 04:20:50|5469.16|5468.46|5469.29|5468.59|5469.29|5468.59|5469.16|5468.46|0
1725942080000|2024-09-10 04:21:20|5469.41|5468.71|5469.54|5468.84|5469.54|5468.84|5469.41|5468.71|5
1725942090000|2024-09-10 04:21:30|5469.66|5468.96|5469.54|5468.84|5469.79|5469.09|5469.54|5468.84|5
1725942120000|2024-09-10 04:22:00|||||||||5
1725942130000|2024-09-10 04:22:10|5469.79|5469.09|5469.66|5468.96|5469.79|5469.09|5469.66|5468.96|3
1725942140000|2024-09-10 04:22:20|5469.54|5468.84|5469.54|5468.84|5469.66|5468.96|5469.54|5468.84|2
1725942150000|2024-09-10 04:22:30|5469.66|5468.96|5469.79|5469.09|5469.79|5469.09|5469.54|5468.84|0
1725942160000|2024-09-10 04:22:40|5469.91|5469.21|5469.79|5469.09|5469.91|5469.21|5469.79|5469.09|18
1725942170000|2024-09-10 04:22:50|5469.91|5469.21|5469.79|5469.09|5469.91|5469.21|5469.79|5469.09|3
1725942190000|2024-09-10 04:23:10|||||||||1
1725942200000|2024-09-10 04:23:20|5469.91|5469.21|5470.04|5469.34|5470.04|5469.34|5469.91|5469.21|10
1725942210000|2024-09-10 04:23:30|||||||||3
1725942230000|2024-09-10 04:23:50|5469.79|5469.09|5469.79|5469.09|5470.04|5469.34|5469.79|5469.09|8
1725942260000|2024-09-10 04:24:20|5469.54|5468.84|5469.54|5468.84|5469.54|5468.84|5469.54|5468.84|26
1725942270000|2024-09-10 04:24:30|5469.29|5468.59|5469.54|5468.84|5469.54|5468.84|5469.29|5468.59|14
1725942280000|2024-09-10 04:24:40|||||||||1
1725942290000|2024-09-10 04:24:50|5469.41|5468.71|5469.29|5468.59|5469.54|5468.84|5469.29|5468.59|10
1725942300000|2024-09-10 04:25:00|5469.41|5468.71|5469.29|5468.59|5469.54|5468.84|5469.29|5468.59|1
1725942310000|2024-09-10 04:25:10|5469.04|5468.34|5469.04|5468.34|5469.04|5468.34|5469.04|5468.34|2
1725942320000|2024-09-10 04:25:20|5469.16|5468.46|5469.29|5468.59|5469.29|5468.59|5469.16|5468.46|2
1725942340000|2024-09-10 04:25:40|5469.16|5468.46|5469.04|5468.34|5469.16|5468.46|5469.04|5468.34|4
1725942350000|2024-09-10 04:25:50|||||||||3
1725942360000|2024-09-10 04:26:00|5469.29|5468.59|5469.29|5468.59|5469.29|5468.59|5469.29|5468.59|1
1725942390000|2024-09-10 04:26:30|5469.16|5468.46|5469.04|5468.34|5469.16|5468.46|5469.04|5468.34|3
1725942410000|2024-09-10 04:26:50|5468.54|5467.84|5468.54|5467.84|5468.66|5467.96|5468.54|5467.84|29
1725942420000|2024-09-10 04:27:00|||||||||10
1725942430000|2024-09-10 04:27:10|5468.29|5467.59|5468.04|5467.34|5468.29|5467.59|5468.04|5467.34|7
1725942440000|2024-09-10 04:27:20|||||||||11
1725942460000|2024-09-10 04:27:40|5468.16|5467.46|5468.29|5467.59|5468.41|5467.71|5468.16|5467.46|13
1725942470000|2024-09-10 04:27:50|5468.41|5467.71|5468.29|5467.59|5468.54|5467.84|5468.29|5467.59|4
1725942480000|2024-09-10 04:28:00|5468.41|5467.71|5468.41|5467.71|5468.41|5467.71|5468.41|5467.71|3
1725942490000|2024-09-10 04:28:10|5468.29|5467.59|5468.54|5467.84|5468.54|5467.84|5468.29|5467.59|1
1725942500000|2024-09-10 04:28:20|5468.66|5467.96|5468.54|5467.84|5468.66|5467.96|5468.54|5467.84|5
1725942510000|2024-09-10 04:28:30|5468.66|5467.96|5468.54|5467.84|5468.79|5468.09|5468.54|5467.84|10
1725942520000|2024-09-10 04:28:40|5468.29|5467.59|5468.04|5467.34|5468.29|5467.59|5468.04|5467.34|6
1725942530000|2024-09-10 04:28:50|5467.91|5467.21|5467.79|5467.09|5468.04|5467.34|5467.79|5467.09|33
1725942550000|2024-09-10 04:29:10|||||||||3
1725942560000|2024-09-10 04:29:20|||||||||3
1725942580000|2024-09-10 04:29:40|5467.66|5466.96|5467.54|5466.84|5467.79|5467.09|5467.54|5466.84|12
1725942590000|2024-09-10 04:29:50|5467.66|5466.96|5467.54|5466.84|5467.79|5467.09|5467.54|5466.84|14
1725942600000|2024-09-10 04:30:00|5467.29|5466.59|5467.54|5466.84|5467.54|5466.84|5467.29|5466.59|10
1725942610000|2024-09-10 04:30:10|5467.79|5467.09|5467.54|5466.84|5467.79|5467.09|5467.54|5466.84|41
1725942620000|2024-09-10 04:30:20|5467.41|5466.71|5467.29|5466.59|5467.41|5466.71|5467.29|5466.59|6
1725942630000|2024-09-10 04:30:30|5467.41|5466.71|5467.29|5466.59|5467.41|5466.71|5467.29|5466.59|16
1725942640000|2024-09-10 04:30:40|||||||||5
1725942650000|2024-09-10 04:30:50|5467.04|5466.34|5466.79|5466.09|5467.04|5466.34|5466.79|5466.09|141
1725942660000|2024-09-10 04:31:00|5466.04|5465.34|5466.04|5465.34|5466.16|5465.46|5465.29|5464.59|459
1725942670000|2024-09-10 04:31:10|5465.91|5465.21|5466.04|5465.34|5466.04|5465.34|5465.54|5464.84|61
1725942680000|2024-09-10 04:31:20|5465.91|5465.21|5465.91|5465.21|5466.04|5465.34|5465.79|5465.09|7
1725942690000|2024-09-10 04:31:30|5465.79|5465.09|5465.79|5465.09|5465.91|5465.21|5465.54|5464.84|19
1725942700000|2024-09-10 04:31:40|5465.91|5465.21|5465.91|5465.21|5466.04|5465.34|5465.79|5465.09|12
1725942710000|2024-09-10 04:31:50|5465.79|5465.09|5466.04|5465.34|5466.04|5465.34|5465.79|5465.09|13
1725942720000|2024-09-10 04:32:00|5466.16|5465.46|5466.04|5465.34|5466.16|5465.46|5466.04|5465.34|16
1725942730000|2024-09-10 04:32:10|5465.91|5465.21|5466.29|5465.59|5466.29|5465.59|5465.91|5465.21|22
1725942740000|2024-09-10 04:32:20|5466.16|5465.46|5465.79|5465.09|5466.16|5465.46|5465.79|5465.09|16
1725942750000|2024-09-10 04:32:30|5465.66|5464.96|5465.54|5464.84|5465.66|5464.96|5465.54|5464.84|22
1725942760000|2024-09-10 04:32:40|5465.41|5464.71|5465.79|5465.09|5465.79|5465.09|5465.29|5464.59|27
1725942770000|2024-09-10 04:32:50|5465.91|5465.21|5465.91|5465.21|5466.04|5465.34|5465.79|5465.09|19
1725942780000|2024-09-10 04:33:00|5466.04|5465.34|5466.04|5465.34|5466.04|5465.34|5465.79|5465.09|6
1725942800000|2024-09-10 04:33:20|||||||||2
1725942810000|2024-09-10 04:33:30|5466.16|5465.46|5466.04|5465.34|5466.16|5465.46|5466.04|5465.34|9
1725942830000|2024-09-10 04:33:50|||||||||2
1725942840000|2024-09-10 04:34:00|5466.16|5465.46|5466.54|5465.84|5466.54|5465.84|5466.16|5465.46|20
1725942850000|2024-09-10 04:34:10|||||||||5
1725942860000|2024-09-10 04:34:20|5466.66|5465.96|5466.79|5466.09|5466.79|5466.09|5466.66|5465.96|2
1725942870000|2024-09-10 04:34:30|||||||||1
1725942880000|2024-09-10 04:34:40|5466.54|5465.84|5466.79|5466.09|5466.79|5466.09|5466.54|5465.84|21
1725942890000|2024-09-10 04:34:50|5466.66|5465.96|5466.79|5466.09|5466.79|5466.09|5466.54|5465.84|3
1725942900000|2024-09-10 04:35:00|5466.54|5465.84|5465.79|5465.09|5466.54|5465.84|5465.79|5465.09|14
1725942910000|2024-09-10 04:35:10|5465.66|5464.96|5465.29|5464.59|5465.79|5465.09|5465.29|5464.59|34
1725942920000|2024-09-10 04:35:20|5465.41|5464.71|5465.54|5464.84|5465.54|5464.84|5465.29|5464.59|73
1725942930000|2024-09-10 04:35:30|5465.41|5464.71|5465.54|5464.84|5465.54|5464.84|5465.29|5464.59|9
1725942940000|2024-09-10 04:35:40|5465.41|5464.71|5465.29|5464.59|5465.54|5464.84|5465.29|5464.59|3
1725942950000|2024-09-10 04:35:50|5465.41|5464.71|5465.29|5464.59|5465.41|5464.71|5465.29|5464.59|3
1725942960000|2024-09-10 04:36:00|5465.16|5464.46|5464.79|5464.09|5465.16|5464.46|5464.04|5463.34|268
1725942970000|2024-09-10 04:36:10|5464.91|5464.21|5465.04|5464.34|5465.04|5464.34|5464.91|5464.21|26
1725942980000|2024-09-10 04:36:20|||||||||2
1725942990000|2024-09-10 04:36:30|5465.16|5464.46|5464.79|5464.09|5465.29|5464.59|5464.79|5464.09|22
1725943000000|2024-09-10 04:36:40|5464.54|5463.84|5464.54|5463.84|5464.54|5463.84|5464.54|5463.84|5
1725943010000|2024-09-10 04:36:50|5464.41|5463.71|5464.54|5463.84|5464.54|5463.84|5464.41|5463.71|3
1725943020000|2024-09-10 04:37:00|5464.29|5463.59|5463.79|5463.09|5464.29|5463.59|5463.66|5462.96|74
1725943030000|2024-09-10 04:37:10|5463.91|5463.21|5463.54|5462.84|5464.04|5463.34|5463.54|5462.84|15
1725943040000|2024-09-10 04:37:20|||||||||8
1725943060000|2024-09-10 04:37:40|5463.79|5463.09|5463.29|5462.59|5463.79|5463.09|5463.29|5462.59|20
1725943070000|2024-09-10 04:37:50|5463.16|5462.46|5463.29|5462.59|5463.29|5462.59|5463.04|5462.34|30
1725943080000|2024-09-10 04:38:00|5463.41|5462.71|5461.79|5461.09|5463.54|5462.84|5461.79|5461.09|288
1725943090000|2024-09-10 04:38:10|5461.91|5461.21|5462.04|5461.34|5462.04|5461.34|5461.91|5461.21|23
1725943100000|2024-09-10 04:38:20|5462.16|5461.46|5462.04|5461.34|5462.29|5461.59|5461.91|5461.21|46
1725943110000|2024-09-10 04:38:30|5462.16|5461.46|5462.16|5461.46|5462.29|5461.59|5462.04|5461.34|13
1725943120000|2024-09-10 04:38:40|5462.29|5461.59|5462.29|5461.59|5462.29|5461.59|5462.16|5461.46|12
1725943130000|2024-09-10 04:38:50|||||||||7
1725943140000|2024-09-10 04:39:00|5462.41|5461.71|5463.04|5462.34|5463.04|5462.34|5462.29|5461.59|126
1725943150000|2024-09-10 04:39:10|5463.29|5462.59|5463.54|5462.84|5463.79|5463.09|5463.29|5462.59|60
1725943160000|2024-09-10 04:39:20|5463.41|5462.71|5463.29|5462.59|5463.41|5462.71|5463.29|5462.59|12
1725943170000|2024-09-10 04:39:30|5463.54|5462.84|5463.29|5462.59|5463.54|5462.84|5463.29|5462.59|14
1725943180000|2024-09-10 04:39:40|5463.41|5462.71|5463.54|5462.84|5463.79|5463.09|5463.41|5462.71|24
1725943190000|2024-09-10 04:39:50|||||||||2
1725943200000|2024-09-10 04:40:00|5463.41|5462.71|5463.29|5462.59|5463.54|5462.84|5463.04|5462.34|21
1725943210000|2024-09-10 04:40:10|||||||||18
1725943220000|2024-09-10 04:40:20|5463.16|5462.46|5462.54|5461.84|5463.16|5462.46|5462.54|5461.84|18
1725943230000|2024-09-10 04:40:30|5462.41|5461.71|5463.04|5462.34|5463.04|5462.34|5462.29|5461.59|68
1725943240000|2024-09-10 04:40:40|5463.29|5462.59|5463.29|5462.59|5463.29|5462.59|5463.29|5462.59|4
1725943250000|2024-09-10 04:40:50|||||||||4
1725943260000|2024-09-10 04:41:00|5463.54|5462.84|5463.54|5462.84|5463.54|5462.84|5463.54|5462.84|4
1725943290000|2024-09-10 04:41:30|5463.79|5463.09|5463.79|5463.09|5463.79|5463.09|5463.66|5462.96|13
1725943300000|2024-09-10 04:41:40|5463.66|5462.96|5463.79|5463.09|5463.79|5463.09|5463.66|5462.96|7
1725943310000|2024-09-10 04:41:50|5463.91|5463.21|5464.04|5463.34|5464.04|5463.34|5463.91|5463.21|13
1725943330000|2024-09-10 04:42:10|5464.29|5463.59|5463.29|5462.59|5464.29|5463.59|5463.29|5462.59|164
1725943340000|2024-09-10 04:42:20|5463.54|5462.84|5463.54|5462.84|5463.54|5462.84|5463.54|5462.84|22
1725943350000|2024-09-10 04:42:30|5463.41|5462.71|5463.54|5462.84|5463.54|5462.84|5463.29|5462.59|15
1725943360000|2024-09-10 04:42:40|||||||||7
1725943380000|2024-09-10 04:43:00|5463.41|5462.71|5463.29|5462.59|5463.54|5462.84|5463.29|5462.59|8
1725943390000|2024-09-10 04:43:10|5463.79|5463.09|5463.54|5462.84|5463.79|5463.09|5463.54|5462.84|136
1725943400000|2024-09-10 04:43:20|5463.29|5462.59|5463.29|5462.59|5463.29|5462.59|5463.29|5462.59|5
1725943410000|2024-09-10 04:43:30|5463.04|5462.34|5462.79|5462.09|5463.04|5462.34|5462.79|5462.09|155
1725943420000|2024-09-10 04:43:40|5462.91|5462.21|5463.29|5462.59|5463.29|5462.59|5462.79|5462.09|22
1725943430000|2024-09-10 04:43:50|||||||||2
1725943440000|2024-09-10 04:44:00|5463.41|5462.71|5463.54|5462.84|5463.54|5462.84|5463.29|5462.59|5
1725943450000|2024-09-10 04:44:10|5463.41|5462.71|5463.54|5462.84|5463.54|5462.84|5463.41|5462.71|6
1725943460000|2024-09-10 04:44:20|5463.66|5462.96|5463.79|5463.09|5463.79|5463.09|5463.66|5462.96|10
1725943470000|2024-09-10 04:44:30|5464.04|5463.34|5464.04|5463.34|5464.04|5463.34|5464.04|5463.34|5
1725943480000|2024-09-10 04:44:40|5464.16|5463.46|5464.16|5463.46|5464.29|5463.59|5464.16|5463.46|10
1725943490000|2024-09-10 04:44:50|5464.29|5463.59|5464.04|5463.34|5464.29|5463.59|5464.04|5463.34|14
1725943500000|2024-09-10 04:45:00|5464.16|5463.46|5464.04|5463.34|5464.16|5463.46|5464.04|5463.34|2
1725943520000|2024-09-10 04:45:20|||||||||3
1725943530000|2024-09-10 04:45:30|5463.91|5463.21|5464.04|5463.34|5464.04|5463.34|5463.91|5463.21|5
1725943550000|2024-09-10 04:45:50|5463.91|5463.21|5464.29|5463.59|5464.29|5463.59|5463.79|5463.09|26
1725943560000|2024-09-10 04:46:00|5464.54|5463.84|5464.29|5463.59|5464.54|5463.84|5464.29|5463.59|13
1725943570000|2024-09-10 04:46:10|5464.41|5463.71|5464.41|5463.71|5464.41|5463.71|5464.29|5463.59|4
1725943580000|2024-09-10 04:46:20|5464.29|5463.59|5464.41|5463.71|5464.41|5463.71|5464.29|5463.59|5
1725943590000|2024-09-10 04:46:30|5464.54|5463.84|5464.29|5463.59|5464.54|5463.84|5464.29|5463.59|4
1725943600000|2024-09-10 04:46:40|5464.16|5463.46|5464.04|5463.34|5464.16|5463.46|5464.04|5463.34|7
1725943610000|2024-09-10 04:46:50|5464.16|5463.46|5463.79|5463.09|5464.16|5463.46|5463.79|5463.09|37
1725943630000|2024-09-10 04:47:10|5463.91|5463.21|5464.04|5463.34|5464.04|5463.34|5463.91|5463.21|10
1725943650000|2024-09-10 04:47:30|5464.29|5463.59|5464.29|5463.59|5464.29|5463.59|5464.29|5463.59|9
1725943680000|2024-09-10 04:48:00|5464.41|5463.71|5464.29|5463.59|5464.54|5463.84|5464.29|5463.59|21
1725943690000|2024-09-10 04:48:10|5464.41|5463.71|5464.29|5463.59|5464.41|5463.71|5464.04|5463.34|12
1725943710000|2024-09-10 04:48:30|5464.41|5463.71|5464.54|5463.84|5464.54|5463.84|5464.29|5463.59|9
1725943720000|2024-09-10 04:48:40|5463.79|5463.09|5464.04|5463.34|5464.16|5463.46|5463.79|5463.09|22
1725943730000|2024-09-10 04:48:50|5464.16|5463.46|5464.04|5463.34|5464.16|5463.46|5464.04|5463.34|6
1725943740000|2024-09-10 04:49:00|5463.91|5463.21|5463.79|5463.09|5463.91|5463.21|5463.79|5463.09|0
1725943750000|2024-09-10 04:49:10|5463.91|5463.21|5464.04|5463.34|5464.04|5463.34|5463.91|5463.21|2
1725943760000|2024-09-10 04:49:20|5464.29|5463.59|5464.29|5463.59|5464.29|5463.59|5464.29|5463.59|11
1725943770000|2024-09-10 04:49:30|5464.41|5463.71|5464.29|5463.59|5464.54|5463.84|5464.29|5463.59|9
1725943780000|2024-09-10 04:49:40|5464.41|5463.71|5464.29|5463.59|5464.54|5463.84|5464.29|5463.59|9
1725943790000|2024-09-10 04:49:50|5464.41|5463.71|5464.29|5463.59|5464.54|5463.84|5464.29|5463.59|4
1725943800000|2024-09-10 04:50:00|5464.41|5463.71|5464.41|5463.71|5464.41|5463.71|5464.29|5463.59|7
1725943810000|2024-09-10 04:50:10|5464.29|5463.59|5464.54|5463.84|5464.54|5463.84|5464.29|5463.59|12
1725943830000|2024-09-10 04:50:30|5464.41|5463.71|5464.54|5463.84|5464.54|5463.84|5464.29|5463.59|7
1725943860000|2024-09-10 04:51:00|5464.79|5464.09|5464.79|5464.09|5465.04|5464.34|5464.79|5464.09|52
1725943870000|2024-09-10 04:51:10|||||||||1
1725943880000|2024-09-10 04:51:20|5465.04|5464.34|5465.04|5464.34|5465.04|5464.34|5465.04|5464.34|38
1725943910000|2024-09-10 04:51:50|5465.16|5464.46|5465.54|5464.84|5465.54|5464.84|5465.16|5464.46|22
1725943920000|2024-09-10 04:52:00|||||||||19
1725943930000|2024-09-10 04:52:10|5465.29|5464.59|5465.29|5464.59|5465.29|5464.59|5465.29|5464.59|6
1725943940000|2024-09-10 04:52:20|5465.04|5464.34|5464.79|5464.09|5465.04|5464.34|5464.79|5464.09|18
1725943950000|2024-09-10 04:52:30|||||||||16
1725943960000|2024-09-10 04:52:40|5464.91|5464.21|5464.54|5463.84|5464.91|5464.21|5464.54|5463.84|15
1725943980000|2024-09-10 04:53:00|5464.66|5463.96|5464.54|5463.84|5464.79|5464.09|5464.54|5463.84|25
1725944000000|2024-09-10 04:53:20|5464.41|5463.71|5464.29|5463.59|5464.41|5463.71|5464.29|5463.59|8
1725944010000|2024-09-10 04:53:30|5464.41|5463.71|5464.54|5463.84|5464.54|5463.84|5464.41|5463.71|5
1725944040000|2024-09-10 04:54:00|5464.79|5464.09|5464.29|5463.59|5464.79|5464.09|5464.29|5463.59|83
1725944050000|2024-09-10 04:54:10|5464.04|5463.34|5463.79|5463.09|5464.04|5463.34|5463.79|5463.09|14
1725944060000|2024-09-10 04:54:20|5463.54|5462.84|5463.54|5462.84|5463.54|5462.84|5463.54|5462.84|13
1725944070000|2024-09-10 04:54:30|||||||||3
1725944080000|2024-09-10 04:54:40|5463.66|5462.96|5463.79|5463.09|5463.79|5463.09|5463.66|5462.96|14
1725944090000|2024-09-10 04:54:50|5463.66|5462.96|5463.54|5462.84|5463.79|5463.09|5463.54|5462.84|2
1725944100000|2024-09-10 04:55:00|5463.79|5463.09|5463.41|5462.71|5463.79|5463.09|5463.41|5462.71|10
1725944110000|2024-09-10 04:55:10|5463.54|5462.84|5463.54|5462.84|5463.54|5462.84|5463.54|5462.84|8
1725944120000|2024-09-10 04:55:20|5463.41|5462.71|5463.54|5462.84|5463.54|5462.84|5463.41|5462.71|1
1725944130000|2024-09-10 04:55:30|5463.41|5462.71|5463.54|5462.84|5463.54|5462.84|5463.41|5462.71|0
1725944140000|2024-09-10 04:55:40|||||||||1
1725944150000|2024-09-10 04:55:50|5463.66|5462.96|5463.79|5463.09|5463.79|5463.09|5463.66|5462.96|8
1725944170000|2024-09-10 04:56:10|5463.54|5462.84|5463.54|5462.84|5463.54|5462.84|5463.54|5462.84|9
1725944180000|2024-09-10 04:56:20|||||||||1
1725944190000|2024-09-10 04:56:30|||||||||15
1725944200000|2024-09-10 04:56:40|||||||||9
1725944210000|2024-09-10 04:56:50|5463.79|5463.09|5463.66|5462.96|5463.79|5463.09|5463.54|5462.84|9
1725944220000|2024-09-10 04:57:00|5463.79|5463.09|5463.54|5462.84|5463.79|5463.09|5463.54|5462.84|5
1725944230000|2024-09-10 04:57:10|5463.79|5463.09|5463.79|5463.09|5463.79|5463.09|5463.79|5463.09|10
1725944250000|2024-09-10 04:57:30|5463.54|5462.84|5463.54|5462.84|5463.54|5462.84|5463.54|5462.84|10
1725944260000|2024-09-10 04:57:40|5463.29|5462.59|5463.29|5462.59|5463.29|5462.59|5463.29|5462.59|1
1725944270000|2024-09-10 04:57:50|||||||||3
1725944280000|2024-09-10 04:58:00|5463.41|5462.71|5463.29|5462.59|5463.54|5462.84|5463.29|5462.59|12
1725944290000|2024-09-10 04:58:10|5463.04|5462.34|5463.04|5462.34|5463.04|5462.34|5463.04|5462.34|11
1725944310000|2024-09-10 04:58:30|5462.91|5462.21|5463.04|5462.34|5463.04|5462.34|5462.91|5462.21|9
1725944320000|2024-09-10 04:58:40|5462.91|5462.21|5463.04|5462.34|5463.04|5462.34|5462.91|5462.21|11
1725944330000|2024-09-10 04:58:50|||||||||12
1725944340000|2024-09-10 04:59:00|5462.91|5462.21|5462.79|5462.09|5462.91|5462.21|5462.79|5462.09|13
1725944350000|2024-09-10 04:59:10|||||||||8
1725944370000|2024-09-10 04:59:30|5462.04|5461.34|5462.79|5462.09|5462.79|5462.09|5462.04|5461.34|261
1725944380000|2024-09-10 04:59:40|||||||||6
1725944390000|2024-09-10 04:59:50|||||||||1
1725944400000|2024-09-10 05:00:00|5463.04|5462.34|5463.04|5462.34|5463.29|5462.59|5463.04|5462.34|60
1725944410000|2024-09-10 05:00:10|5462.79|5462.09|5463.04|5462.34|5463.04|5462.34|5462.79|5462.09|16
1725944420000|2024-09-10 05:00:20|5463.16|5462.46|5463.04|5462.34|5463.16|5462.46|5463.04|5462.34|5
1725944430000|2024-09-10 05:00:30|5463.16|5462.46|5463.04|5462.34|5463.16|5462.46|5463.04|5462.34|0
1725944440000|2024-09-10 05:00:40|5462.79|5462.09|5463.54|5462.84|5463.54|5462.84|5462.79|5462.09|26
1725944450000|2024-09-10 05:00:50|5463.41|5462.71|5463.54|5462.84|5463.54|5462.84|5463.29|5462.59|16
1725944460000|2024-09-10 05:01:00|5463.29|5462.59|5463.41|5462.71|5463.79|5463.09|5463.29|5462.59|23
1725944470000|2024-09-10 05:01:10|5463.54|5462.84|5463.54|5462.84|5463.79|5463.09|5463.41|5462.71|27
1725944480000|2024-09-10 05:01:20|||||||||1
1725944490000|2024-09-10 05:01:30|5463.79|5463.09|5463.79|5463.09|5463.79|5463.09|5463.66|5462.96|19
1725944500000|2024-09-10 05:01:40|5463.91|5463.21|5464.04|5463.34|5464.04|5463.34|5463.79|5463.09|6
1725944510000|2024-09-10 05:01:50|5463.79|5463.09|5463.66|5462.96|5463.79|5463.09|5463.54|5462.84|11
1725944520000|2024-09-10 05:02:00|5463.79|5463.09|5463.79|5463.09|5463.79|5463.09|5463.79|5463.09|10
1725944530000|2024-09-10 05:02:10|||||||||2
1725944540000|2024-09-10 05:02:20|||||||||7
1725944550000|2024-09-10 05:02:30|||||||||4
1725944560000|2024-09-10 05:02:40|5464.04|5463.34|5464.04|5463.34|5464.04|5463.34|5464.04|5463.34|21
1725944570000|2024-09-10 05:02:50|5463.79|5463.09|5463.79|5463.09|5463.79|5463.09|5463.79|5463.09|9
1725944580000|2024-09-10 05:03:00|5463.54|5462.84|5463.54|5462.84|5463.66|5462.96|5463.54|5462.84|20
1725944590000|2024-09-10 05:03:10|5463.04|5462.34|5463.29|5462.59|5463.29|5462.59|5463.04|5462.34|24
1725944600000|2024-09-10 05:03:20|5463.54|5462.84|5463.54|5462.84|5463.54|5462.84|5463.54|5462.84|7
1725944610000|2024-09-10 05:03:30|5463.41|5462.71|5463.54|5462.84|5463.54|5462.84|5463.41|5462.71|11
1725944620000|2024-09-10 05:03:40|5463.41|5462.71|5463.29|5462.59|5463.41|5462.71|5463.29|5462.59|36
1725944640000|2024-09-10 05:04:00|5463.04|5462.34|5462.79|5462.09|5463.04|5462.34|5462.54|5461.84|366
1725944650000|2024-09-10 05:04:10|5462.91|5462.21|5463.79|5463.09|5463.79|5463.09|5462.91|5462.21|56
1725944660000|2024-09-10 05:04:20|||||||||10
1725944670000|2024-09-10 05:04:30|5463.91|5463.21|5463.79|5463.09|5463.91|5463.21|5463.79|5463.09|12
1725944680000|2024-09-10 05:04:40|5463.91|5463.21|5464.04|5463.34|5464.04|5463.34|5463.79|5463.09|10
1725944690000|2024-09-10 05:04:50|5464.29|5463.59|5464.04|5463.34|5464.29|5463.59|5464.04|5463.34|5
1725944700000|2024-09-10 05:05:00|||||||||8
1725944710000|2024-09-10 05:05:10|5464.54|5463.84|5464.79|5464.09|5464.79|5464.09|5464.54|5463.84|40
1725944720000|2024-09-10 05:05:20|5464.91|5464.21|5465.04|5464.34|5465.04|5464.34|5464.91|5464.21|13
1725944730000|2024-09-10 05:05:30|5464.91|5464.21|5464.91|5464.21|5464.91|5464.21|5464.79|5464.09|7
1725944740000|2024-09-10 05:05:40|5464.79|5464.09|5465.04|5464.34|5465.04|5464.34|5464.79|5464.09|17
1725944750000|2024-09-10 05:05:50|||||||||2
1725944770000|2024-09-10 05:06:10|||||||||2
1725944800000|2024-09-10 05:06:40|5465.16|5464.46|5465.04|5464.34|5465.29|5464.59|5465.04|5464.34|44
1725944810000|2024-09-10 05:06:50|5464.79|5464.09|5465.04|5464.34|5465.04|5464.34|5464.79|5464.09|139
1725944820000|2024-09-10 05:07:00|5465.54|5464.84|5466.04|5465.34|5466.04|5465.34|5465.54|5464.84|68
1725944830000|2024-09-10 05:07:10|5466.29|5465.59|5466.29|5465.59|5466.29|5465.59|5466.04|5465.34|71
1725944840000|2024-09-10 05:07:20|||||||||211
1725944850000|2024-09-10 05:07:30|5466.04|5465.34|5466.79|5466.09|5466.79|5466.09|5466.04|5465.34|84
1725944860000|2024-09-10 05:07:40|5466.54|5465.84|5466.29|5465.59|5466.54|5465.84|5466.29|5465.59|20
1725944870000|2024-09-10 05:07:50|5466.04|5465.34|5466.04|5465.34|5466.16|5465.46|5466.04|5465.34|8
1725944880000|2024-09-10 05:08:00|5466.16|5465.46|5466.04|5465.34|5466.16|5465.46|5466.04|5465.34|8
1725944890000|2024-09-10 05:08:10|5466.16|5465.46|5466.29|5465.59|5466.54|5465.84|5466.16|5465.46|238
1725944900000|2024-09-10 05:08:20|5466.04|5465.34|5466.54|5465.84|5466.54|5465.84|5466.04|5465.34|188
1725944910000|2024-09-10 05:08:30|5466.66|5465.96|5466.54|5465.84|5466.66|5465.96|5466.54|5465.84|49
1725944920000|2024-09-10 05:08:40|5466.29|5465.59|5466.29|5465.59|5466.29|5465.59|5466.29|5465.59|6
1725944930000|2024-09-10 05:08:50|5466.04|5465.34|5466.04|5465.34|5466.04|5465.34|5466.04|5465.34|10
1725944940000|2024-09-10 05:09:00|||||||||10
1725944960000|2024-09-10 05:09:20|5465.91|5465.21|5465.79|5465.09|5465.91|5465.21|5465.54|5464.84|22
1725944970000|2024-09-10 05:09:30|||||||||8
1725944980000|2024-09-10 05:09:40|5465.54|5464.84|5465.54|5464.84|5465.54|5464.84|5465.54|5464.84|10
1725945000000|2024-09-10 05:10:00|||||||||72
1725945010000|2024-09-10 05:10:10|||||||||24
1725945030000|2024-09-10 05:10:30|5465.41|5464.71|5465.54|5464.84|5465.66|5464.96|5465.41|5464.71|56
1725945040000|2024-09-10 05:10:40|5465.41|5464.71|5465.79|5465.09|5465.79|5465.09|5465.29|5464.59|93
1725945050000|2024-09-10 05:10:50|5465.91|5465.21|5466.29|5465.59|5466.29|5465.59|5465.79|5465.09|26
1725945060000|2024-09-10 05:11:00|5466.16|5465.46|5466.79|5466.09|5466.79|5466.09|5466.16|5465.46|33
1725945070000|2024-09-10 05:11:10|5466.66|5465.96|5466.91|5466.21|5467.04|5466.34|5466.66|5465.96|270
1725945080000|2024-09-10 05:11:20|5466.79|5466.09|5466.79|5466.09|5467.04|5466.34|5466.79|5466.09|22
1725945110000|2024-09-10 05:11:50|5466.29|5465.59|5466.04|5465.34|5466.29|5465.59|5466.04|5465.34|72
1725945120000|2024-09-10 05:12:00|||||||||142
1725945130000|2024-09-10 05:12:10|||||||||2
1725945150000|2024-09-10 05:12:30|||||||||9
1725945160000|2024-09-10 05:12:40|||||||||17
1725945170000|2024-09-10 05:12:50|||||||||1
1725945180000|2024-09-10 05:13:00|||||||||1
1725945190000|2024-09-10 05:13:10|||||||||2
1725945200000|2024-09-10 05:13:20|5465.54|5464.84|5465.29|5464.59|5465.54|5464.84|5465.29|5464.59|79
1725945210000|2024-09-10 05:13:30|5465.04|5464.34|5465.04|5464.34|5465.04|5464.34|5464.79|5464.09|34
1725945220000|2024-09-10 05:13:40|||||||||3
1725945230000|2024-09-10 05:13:50|||||||||17
1725945240000|2024-09-10 05:14:00|5464.91|5464.21|5465.29|5464.59|5465.29|5464.59|5464.79|5464.09|197
1725945250000|2024-09-10 05:14:10|5465.04|5464.34|5465.29|5464.59|5465.29|5464.59|5464.79|5464.09|58
1725945260000|2024-09-10 05:14:20|5465.54|5464.84|5465.54|5464.84|5465.66|5464.96|5465.54|5464.84|42
1725945270000|2024-09-10 05:14:30|5465.41|5464.71|5465.54|5464.84|5465.54|5464.84|5465.41|5464.71|20
1725945280000|2024-09-10 05:14:40|5465.29|5464.59|5465.29|5464.59|5465.29|5464.59|5465.29|5464.59|9
1725945290000|2024-09-10 05:14:50|||||||||127
1725945300000|2024-09-10 05:15:00|||||||||9
1725945320000|2024-09-10 05:15:20|5465.41|5464.71|5465.29|5464.59|5465.41|5464.71|5465.29|5464.59|19
1725945330000|2024-09-10 05:15:30|5465.54|5464.84|5465.54|5464.84|5465.79|5465.09|5465.54|5464.84|37
1725945360000|2024-09-10 05:16:00|5465.66|5464.96|5465.54|5464.84|5465.66|5464.96|5465.54|5464.84|34
1725945370000|2024-09-10 05:16:10|||||||||9
1725945390000|2024-09-10 05:16:30|5465.79|5465.09|5466.29|5465.59|5466.29|5465.59|5465.79|5465.09|29
1725945400000|2024-09-10 05:16:40|5466.16|5465.46|5466.04|5465.34|5466.16|5465.46|5466.04|5465.34|5
1725945410000|2024-09-10 05:16:50|5466.16|5465.46|5466.29|5465.59|5466.29|5465.59|5466.16|5465.46|5
1725945420000|2024-09-10 05:17:00|||||||||1
1725945430000|2024-09-10 05:17:10|5466.16|5465.46|5466.04|5465.34|5466.16|5465.46|5466.04|5465.34|7
1725945440000|2024-09-10 05:17:20|5466.29|5465.59|5466.54|5465.84|5466.54|5465.84|5466.29|5465.59|29
1725945450000|2024-09-10 05:17:30|5466.66|5465.96|5466.54|5465.84|5466.79|5466.09|5466.54|5465.84|8
1725945460000|2024-09-10 05:17:40|5466.79|5466.09|5467.04|5466.34|5467.04|5466.34|5466.79|5466.09|7
1725945470000|2024-09-10 05:17:50|5467.29|5466.59|5467.29|5466.59|5467.29|5466.59|5467.04|5466.34|243
1725945480000|2024-09-10 05:18:00|||||||||16
1725945490000|2024-09-10 05:18:10|||||||||1
1725945500000|2024-09-10 05:18:20|5467.04|5466.34|5467.04|5466.34|5467.04|5466.34|5467.04|5466.34|22
1725945510000|2024-09-10 05:18:30|5466.91|5466.21|5467.29|5466.59|5467.29|5466.59|5466.91|5466.21|10
1725945520000|2024-09-10 05:18:40|5467.41|5466.71|5467.29|5466.59|5467.54|5466.84|5467.29|5466.59|16
1725945540000|2024-09-10 05:19:00|5467.16|5466.46|5467.04|5466.34|5467.16|5466.46|5467.04|5466.34|14
1725945550000|2024-09-10 05:19:10|||||||||1
1725945560000|2024-09-10 05:19:20|5466.91|5466.21|5466.79|5466.09|5467.04|5466.34|5466.79|5466.09|17
1725945570000|2024-09-10 05:19:30|5466.54|5465.84|5466.79|5466.09|5466.79|5466.09|5466.54|5465.84|16
1725945580000|2024-09-10 05:19:40|5466.66|5465.96|5466.29|5465.59|5466.66|5465.96|5466.29|5465.59|15
1725945590000|2024-09-10 05:19:50|5466.54|5465.84|5466.54|5465.84|5466.54|5465.84|5466.54|5465.84|29
1725945600000|2024-09-10 05:20:00|5466.29|5465.59|5466.29|5465.59|5466.29|5465.59|5466.29|5465.59|12
1725945610000|2024-09-10 05:20:10|5466.04|5465.34|5465.79|5465.09|5466.04|5465.34|5465.79|5465.09|7
1725945620000|2024-09-10 05:20:20|5465.29|5464.59|5465.29|5464.59|5465.29|5464.59|5465.16|5464.46|54
1725945630000|2024-09-10 05:20:30|5465.41|5464.71|5465.29|5464.59|5465.54|5464.84|5465.29|5464.59|14
1725945640000|2024-09-10 05:20:40|5465.41|5464.71|5465.54|5464.84|5465.54|5464.84|5465.29|5464.59|3
1725945650000|2024-09-10 05:20:50|5465.41|5464.71|5465.54|5464.84|5465.54|5464.84|5465.41|5464.71|0
1725945660000|2024-09-10 05:21:00|||||||||1
1725945670000|2024-09-10 05:21:10|5465.29|5464.59|5465.29|5464.59|5465.29|5464.59|5465.29|5464.59|24
1725945680000|2024-09-10 05:21:20|5465.54|5464.84|5465.54|5464.84|5465.54|5464.84|5465.54|5464.84|9
1725945690000|2024-09-10 05:21:30|5465.41|5464.71|5465.54|5464.84|5465.54|5464.84|5465.41|5464.71|5
1725945700000|2024-09-10 05:21:40|5465.29|5464.59|5465.04|5464.34|5465.29|5464.59|5465.04|5464.34|238
1725945710000|2024-09-10 05:21:50|5465.16|5464.46|5465.29|5464.59|5465.54|5464.84|5465.16|5464.46|36
1725945720000|2024-09-10 05:22:00|5465.41|5464.71|5465.54|5464.84|5465.54|5464.84|5465.41|5464.71|28
1725945730000|2024-09-10 05:22:10|5465.41|5464.71|5465.29|5464.59|5465.41|5464.71|5465.29|5464.59|4
1725945740000|2024-09-10 05:22:20|5465.41|5464.71|5465.54|5464.84|5465.54|5464.84|5465.41|5464.71|8
1725945750000|2024-09-10 05:22:30|5465.79|5465.09|5465.79|5465.09|5465.79|5465.09|5465.54|5464.84|13
1725945760000|2024-09-10 05:22:40|||||||||1
1725945770000|2024-09-10 05:22:50|5465.54|5464.84|5465.54|5464.84|5465.54|5464.84|5465.29|5464.59|9
1725945790000|2024-09-10 05:23:10|||||||||2
1725945800000|2024-09-10 05:23:20|5465.66|5464.96|5465.79|5465.09|5465.79|5465.09|5465.54|5464.84|18
1725945810000|2024-09-10 05:23:30|5465.66|5464.96|5465.54|5464.84|5465.66|5464.96|5465.54|5464.84|4
1725945820000|2024-09-10 05:23:40|5465.66|5464.96|5465.54|5464.84|5465.66|5464.96|5465.54|5464.84|14
1725945830000|2024-09-10 05:23:50|5465.66|5464.96|5465.91|5465.21|5466.04|5465.34|5465.66|5464.96|11
1725945840000|2024-09-10 05:24:00|5465.79|5465.09|5465.79|5465.09|5465.79|5465.09|5465.79|5465.09|3
1725945850000|2024-09-10 05:24:10|5465.54|5464.84|5465.54|5464.84|5465.54|5464.84|5465.54|5464.84|11
1725945870000|2024-09-10 05:24:30|||||||||1
1725945880000|2024-09-10 05:24:40|5465.41|5464.71|5465.29|5464.59|5465.54|5464.84|5465.29|5464.59|17
1725945890000|2024-09-10 05:24:50|5465.41|5464.71|5465.29|5464.59|5465.54|5464.84|5465.29|5464.59|2
1725945910000|2024-09-10 05:25:10|5465.41|5464.71|5465.54|5464.84|5465.54|5464.84|5465.41|5464.71|6
1725945930000|2024-09-10 05:25:30|5465.41|5464.71|5465.04|5464.34|5465.41|5464.71|5465.04|5464.34|12
1725945940000|2024-09-10 05:25:40|||||||||1
1725945950000|2024-09-10 05:25:50|5464.91|5464.21|5465.04|5464.34|5465.04|5464.34|5464.79|5464.09|8
1725945960000|2024-09-10 05:26:00|||||||||6
1725945970000|2024-09-10 05:26:10|5465.29|5464.59|5465.29|5464.59|5465.29|5464.59|5465.04|5464.34|8
1725945980000|2024-09-10 05:26:20|5465.54|5464.84|5465.41|5464.71|5465.54|5464.84|5465.41|5464.71|7
1725945990000|2024-09-10 05:26:30|5465.29|5464.59|5465.54|5464.84|5465.54|5464.84|5465.29|5464.59|0
1725946000000|2024-09-10 05:26:40|5465.29|5464.59|5465.29|5464.59|5465.29|5464.59|5465.29|5464.59|5
1725946020000|2024-09-10 05:27:00|5465.04|5464.34|5465.29|5464.59|5465.29|5464.59|5465.04|5464.34|11
1725946040000|2024-09-10 05:27:20|5465.54|5464.84|5465.54|5464.84|5465.54|5464.84|5465.41|5464.71|12
1725946050000|2024-09-10 05:27:30|5465.41|5464.71|5465.54|5464.84|5465.54|5464.84|5465.29|5464.59|9
1725946060000|2024-09-10 05:27:40|5465.79|5465.09|5465.79|5465.09|5465.79|5465.09|5465.79|5465.09|12
1725946100000|2024-09-10 05:28:20|5465.66|5464.96|5465.79|5465.09|5465.79|5465.09|5465.54|5464.84|15
1725946110000|2024-09-10 05:28:30|5465.54|5464.84|5465.54|5464.84|5465.54|5464.84|5465.54|5464.84|3
1725946120000|2024-09-10 05:28:40|5465.66|5464.96|5465.54|5464.84|5465.66|5464.96|5465.54|5464.84|4
1725946130000|2024-09-10 05:28:50|5465.66|5464.96|5465.79|5465.09|5465.79|5465.09|5465.66|5464.96|1
1725946140000|2024-09-10 05:29:00|5466.04|5465.34|5466.54|5465.84|5466.54|5465.84|5466.04|5465.34|31
1725946150000|2024-09-10 05:29:10|||||||||1
1725946160000|2024-09-10 05:29:20|5466.66|5465.96|5466.54|5465.84|5466.66|5465.96|5466.54|5465.84|3
1725946170000|2024-09-10 05:29:30|5466.41|5465.71|5466.54|5465.84|5466.54|5465.84|5466.41|5465.71|7
1725946180000|2024-09-10 05:29:40|5466.41|5465.71|5466.29|5465.59|5466.54|5465.84|5466.29|5465.59|11
1725946190000|2024-09-10 05:29:50|5466.04|5465.34|5466.04|5465.34|5466.04|5465.34|5466.04|5465.34|7
1725946200000|2024-09-10 05:30:00|5466.29|5465.59|5466.29|5465.59|5466.29|5465.59|5466.29|5465.59|11
1725946210000|2024-09-10 05:30:10|5466.16|5465.46|5466.04|5465.34|5466.16|5465.46|5466.04|5465.34|4
1725946230000|2024-09-10 05:30:30|5465.79|5465.09|5466.04|5465.34|5466.04|5465.34|5465.79|5465.09|4
1725946240000|2024-09-10 05:30:40|5466.29|5465.59|5466.29|5465.59|5466.29|5465.59|5466.29|5465.59|3
1725946250000|2024-09-10 05:30:50|||||||||4
1725946260000|2024-09-10 05:31:00|5466.54|5465.84|5466.54|5465.84|5466.54|5465.84|5466.54|5465.84|8
1725946270000|2024-09-10 05:31:10|5466.29|5465.59|5466.29|5465.59|5466.29|5465.59|5466.29|5465.59|12
1725946280000|2024-09-10 05:31:20|5466.16|5465.46|5465.54|5464.84|5466.16|5465.46|5465.54|5464.84|30
1725946290000|2024-09-10 05:31:30|5465.66|5464.96|5465.54|5464.84|5465.66|5464.96|5465.54|5464.84|18
1725946300000|2024-09-10 05:31:40|5465.79|5465.09|5465.66|5464.96|5465.79|5465.09|5465.54|5464.84|17
1725946310000|2024-09-10 05:31:50|5465.54|5464.84|5465.54|5464.84|5465.54|5464.84|5465.54|5464.84|1
1725946320000|2024-09-10 05:32:00|5465.41|5464.71|5465.29|5464.59|5465.41|5464.71|5465.29|5464.59|9
1725946330000|2024-09-10 05:32:10|5465.16|5464.46|5465.54|5464.84|5465.66|5464.96|5465.04|5464.34|45
1725946340000|2024-09-10 05:32:20|5465.41|5464.71|5465.04|5464.34|5465.54|5464.84|5465.04|5464.34|29
1725946350000|2024-09-10 05:32:30|5464.79|5464.09|5464.79|5464.09|5464.79|5464.09|5464.79|5464.09|11
1725946360000|2024-09-10 05:32:40|5464.66|5463.96|5464.79|5464.09|5464.79|5464.09|5464.54|5463.84|13
1725946370000|2024-09-10 05:32:50|5465.04|5464.34|5465.04|5464.34|5465.29|5464.59|5465.04|5464.34|14
1725946380000|2024-09-10 05:33:00|||||||||6
1725946390000|2024-09-10 05:33:10|5464.79|5464.09|5464.79|5464.09|5464.79|5464.09|5464.79|5464.09|6
1725946410000|2024-09-10 05:33:30|5464.54|5463.84|5463.79|5463.09|5464.54|5463.84|5463.79|5463.09|116
1725946420000|2024-09-10 05:33:40|||||||||6
1725946440000|2024-09-10 05:34:00|5463.66|5462.96|5463.29|5462.59|5463.79|5463.09|5463.29|5462.59|22
1725946450000|2024-09-10 05:34:10|5462.79|5462.09|5463.29|5462.59|5463.29|5462.59|5462.79|5462.09|439
1725946460000|2024-09-10 05:34:20|5463.16|5462.46|5463.04|5462.34|5463.16|5462.46|5463.04|5462.34|6
1725946480000|2024-09-10 05:34:40|5463.16|5462.46|5463.29|5462.59|5463.29|5462.59|5463.16|5462.46|3
1725946490000|2024-09-10 05:34:50|5463.41|5462.71|5463.29|5462.59|5463.54|5462.84|5463.29|5462.59|11
1725946500000|2024-09-10 05:35:00|5463.41|5462.71|5463.54|5462.84|5463.79|5463.09|5463.41|5462.71|29
1725946510000|2024-09-10 05:35:10|5463.29|5462.59|5463.04|5462.34|5463.54|5462.84|5463.04|5462.34|244
1725946520000|2024-09-10 05:35:20|5463.16|5462.46|5463.29|5462.59|5463.29|5462.59|5463.04|5462.34|5
1725946530000|2024-09-10 05:35:30|5463.16|5462.46|5463.29|5462.59|5463.29|5462.59|5463.04|5462.34|9
1725946540000|2024-09-10 05:35:40|5463.16|5462.46|5463.29|5462.59|5463.29|5462.59|5463.04|5462.34|11
1725946550000|2024-09-10 05:35:50|5463.41|5462.71|5463.91|5463.21|5464.04|5463.34|5463.41|5462.71|32
1725946560000|2024-09-10 05:36:00|5463.79|5463.09|5464.29|5463.59|5464.29|5463.59|5463.79|5463.09|24
1725946570000|2024-09-10 05:36:10|5464.16|5463.46|5463.79|5463.09|5464.16|5463.46|5463.79|5463.09|9
1725946580000|2024-09-10 05:36:20|5463.54|5462.84|5463.66|5462.96|5463.79|5463.09|5463.54|5462.84|16
1725946590000|2024-09-10 05:36:30|5463.54|5462.84|5463.29|5462.59|5463.54|5462.84|5463.29|5462.59|2
1725946600000|2024-09-10 05:36:40|5463.04|5462.34|5463.04|5462.34|5463.29|5462.59|5463.04|5462.34|22
1725946610000|2024-09-10 05:36:50|5462.91|5462.21|5462.54|5461.84|5463.04|5462.34|5462.54|5461.84|153
1725946620000|2024-09-10 05:37:00|||||||||6
1725946630000|2024-09-10 05:37:10|5462.41|5461.71|5462.54|5461.84|5462.79|5462.09|5462.41|5461.71|109
1725946640000|2024-09-10 05:37:20|5462.29|5461.59|5461.79|5461.09|5462.29|5461.59|5461.54|5460.84|80
1725946650000|2024-09-10 05:37:30|5461.66|5460.96|5461.54|5460.84|5461.66|5460.96|5461.54|5460.84|28
1725946660000|2024-09-10 05:37:40|5461.79|5461.09|5461.79|5461.09|5461.79|5461.09|5461.79|5461.09|14
1725946670000|2024-09-10 05:37:50|5461.54|5460.84|5461.79|5461.09|5461.79|5461.09|5461.54|5460.84|3
1725946680000|2024-09-10 05:38:00|5461.91|5461.21|5462.04|5461.34|5462.04|5461.34|5461.91|5461.21|12
1725946690000|2024-09-10 05:38:10|5462.29|5461.59|5462.54|5461.84|5462.54|5461.84|5462.29|5461.59|12
1725946700000|2024-09-10 05:38:20|5462.66|5461.96|5462.79|5462.09|5462.79|5462.09|5462.66|5461.96|5
1725946710000|2024-09-10 05:38:30|5462.66|5461.96|5462.79|5462.09|5463.04|5462.34|5462.66|5461.96|29
1725946720000|2024-09-10 05:38:40|5463.04|5462.34|5463.04|5462.34|5463.04|5462.34|5462.91|5462.21|8
1725946730000|2024-09-10 05:38:50|5462.91|5462.21|5463.04|5462.34|5463.04|5462.34|5462.91|5462.21|8
1725946740000|2024-09-10 05:39:00|5463.16|5462.46|5463.04|5462.34|5463.16|5462.46|5463.04|5462.34|12
1725946750000|2024-09-10 05:39:10|5463.16|5462.46|5463.29|5462.59|5463.29|5462.59|5463.16|5462.46|4
1725946760000|2024-09-10 05:39:20|5463.16|5462.46|5463.29|5462.59|5463.29|5462.59|5463.16|5462.46|15
1725946770000|2024-09-10 05:39:30|5463.16|5462.46|5462.79|5462.09|5463.16|5462.46|5462.79|5462.09|26
1725946780000|2024-09-10 05:39:40|5462.66|5461.96|5462.79|5462.09|5462.79|5462.09|5462.29|5461.59|28
1725946790000|2024-09-10 05:39:50|5463.04|5462.34|5462.79|5462.09|5463.04|5462.34|5462.79|5462.09|16
1725946800000|2024-09-10 05:40:00|5463.04|5462.34|5462.79|5462.09|5463.04|5462.34|5462.79|5462.09|16
1725946810000|2024-09-10 05:40:10|5462.91|5462.21|5463.04|5462.34|5463.16|5462.46|5462.79|5462.09|50
1725946820000|2024-09-10 05:40:20|5463.29|5462.59|5463.29|5462.59|5463.29|5462.59|5462.91|5462.21|202
1725946830000|2024-09-10 05:40:30|5463.04|5462.34|5462.79|5462.09|5463.04|5462.34|5462.79|5462.09|31
1725946840000|2024-09-10 05:40:40|5462.66|5461.96|5462.79|5462.09|5462.79|5462.09|5462.54|5461.84|36
1725946850000|2024-09-10 05:40:50|5462.66|5461.96|5462.54|5461.84|5462.79|5462.09|5462.54|5461.84|12
1725946860000|2024-09-10 05:41:00|5462.66|5461.96|5462.79|5462.09|5462.79|5462.09|5462.66|5461.96|5
1725946870000|2024-09-10 05:41:10|5463.04|5462.34|5463.29|5462.59|5463.29|5462.59|5463.04|5462.34|10
1725946880000|2024-09-10 05:41:20|5463.04|5462.34|5463.04|5462.34|5463.04|5462.34|5463.04|5462.34|68
1725946890000|2024-09-10 05:41:30|5462.79|5462.09|5463.29|5462.59|5463.29|5462.59|5462.79|5462.09|33
1725946900000|2024-09-10 05:41:40|5463.16|5462.46|5463.29|5462.59|5463.29|5462.59|5463.04|5462.34|8
1725946910000|2024-09-10 05:41:50|5463.54|5462.84|5463.54|5462.84|5463.54|5462.84|5463.41|5462.71|32
1725946920000|2024-09-10 05:42:00|5463.66|5462.96|5463.79|5463.09|5464.04|5463.34|5463.66|5462.96|9
1725946930000|2024-09-10 05:42:10|5464.04|5463.34|5464.54|5463.84|5464.54|5463.84|5464.04|5463.34|30
1725946940000|2024-09-10 05:42:20|5465.04|5464.34|5465.29|5464.59|5465.54|5464.84|5465.04|5464.34|40
1725946950000|2024-09-10 05:42:30|5465.54|5464.84|5465.29|5464.59|5465.79|5465.09|5465.29|5464.59|16
1725946960000|2024-09-10 05:42:40|5465.41|5464.71|5465.29|5464.59|5465.54|5464.84|5465.16|5464.46|16
1725946970000|2024-09-10 05:42:50|5465.41|5464.71|5465.54|5464.84|5465.54|5464.84|5465.16|5464.46|22
1725946980000|2024-09-10 05:43:00|5465.41|5464.71|5465.29|5464.59|5465.41|5464.71|5465.29|5464.59|4
1725946990000|2024-09-10 05:43:10|5465.41|5464.71|5465.29|5464.59|5465.41|5464.71|5465.16|5464.46|12
1725947000000|2024-09-10 05:43:20|5465.16|5464.46|5465.04|5464.34|5465.16|5464.46|5464.91|5464.21|18
1725947010000|2024-09-10 05:43:30|5464.91|5464.21|5464.66|5463.96|5465.04|5464.34|5464.54|5463.84|11
1725947020000|2024-09-10 05:43:40|5464.54|5463.84|5464.29|5463.59|5464.54|5463.84|5464.29|5463.59|5
1725947030000|2024-09-10 05:43:50|5464.16|5463.46|5464.29|5463.59|5464.29|5463.59|5464.16|5463.46|8
1725947040000|2024-09-10 05:44:00|5464.54|5463.84|5464.29|5463.59|5464.54|5463.84|5464.29|5463.59|20
1725947050000|2024-09-10 05:44:10|5464.41|5463.71|5464.29|5463.59|5464.54|5463.84|5464.29|5463.59|9
1725947060000|2024-09-10 05:44:20|5464.04|5463.34|5464.04|5463.34|5464.16|5463.46|5464.04|5463.34|17
1725947070000|2024-09-10 05:44:30|5463.91|5463.21|5464.04|5463.34|5464.04|5463.34|5463.91|5463.21|1
1725947080000|2024-09-10 05:44:40|5464.29|5463.59|5464.29|5463.59|5464.29|5463.59|5464.29|5463.59|2
1725947090000|2024-09-10 05:44:50|5464.41|5463.71|5464.79|5464.09|5464.79|5464.09|5464.29|5463.59|32
1725947100000|2024-09-10 05:45:00|5465.04|5464.34|5464.54|5463.84|5465.04|5464.34|5464.41|5463.71|19
1725947110000|2024-09-10 05:45:10|5464.66|5463.96|5464.79|5464.09|5464.79|5464.09|5464.54|5463.84|6
1725947120000|2024-09-10 05:45:20|5464.66|5463.96|5464.79|5464.09|5465.04|5464.34|5464.66|5463.96|14
1725947130000|2024-09-10 05:45:30|5464.91|5464.21|5465.04|5464.34|5465.04|5464.34|5464.91|5464.21|2
1725947140000|2024-09-10 05:45:40|5464.91|5464.21|5464.79|5464.09|5464.91|5464.21|5464.79|5464.09|2
1725947160000|2024-09-10 05:46:00|5464.91|5464.21|5464.54|5463.84|5465.04|5464.34|5464.41|5463.71|11
1725947170000|2024-09-10 05:46:10|5464.29|5463.59|5464.04|5463.34|5464.29|5463.59|5464.04|5463.34|5
1725947180000|2024-09-10 05:46:20|5464.16|5463.46|5464.29|5463.59|5464.29|5463.59|5464.04|5463.34|21
1725947190000|2024-09-10 05:46:30|5464.16|5463.46|5463.54|5462.84|5464.16|5463.46|5463.54|5462.84|6
1725947200000|2024-09-10 05:46:40|5463.41|5462.71|5463.04|5462.34|5463.41|5462.71|5463.04|5462.34|15
1725947210000|2024-09-10 05:46:50|5463.16|5462.46|5463.04|5462.34|5463.29|5462.59|5463.04|5462.34|6
1725947220000|2024-09-10 05:47:00|5462.79|5462.09|5462.79|5462.09|5462.91|5462.21|5462.79|5462.09|20
1725947230000|2024-09-10 05:47:10|||||||||15
1725947240000|2024-09-10 05:47:20|5462.54|5461.84|5462.54|5461.84|5462.54|5461.84|5462.41|5461.71|8
1725947250000|2024-09-10 05:47:30|5462.41|5461.71|5461.79|5461.09|5462.54|5461.84|5461.54|5460.84|47
1725947260000|2024-09-10 05:47:40|5462.04|5461.34|5461.79|5461.09|5462.04|5461.34|5461.79|5461.09|18
1725947270000|2024-09-10 05:47:50|5461.91|5461.21|5461.91|5461.21|5462.04|5461.34|5461.79|5461.09|16
1725947280000|2024-09-10 05:48:00|5462.04|5461.34|5463.29|5462.59|5463.29|5462.59|5462.04|5461.34|56
1725947290000|2024-09-10 05:48:10|5463.54|5462.84|5463.79|5463.09|5463.79|5463.09|5463.29|5462.59|19
1725947300000|2024-09-10 05:48:20|5463.91|5463.21|5463.79|5463.09|5464.04|5463.34|5463.54|5462.84|26
1725947310000|2024-09-10 05:48:30|||||||||8
1725947320000|2024-09-10 05:48:40|||||||||3
1725947330000|2024-09-10 05:48:50|5464.04|5463.34|5464.04|5463.34|5464.04|5463.34|5464.04|5463.34|5
1725947340000|2024-09-10 05:49:00|5463.91|5463.21|5463.29|5462.59|5463.91|5463.21|5463.29|5462.59|26
1725947350000|2024-09-10 05:49:10|5463.41|5462.71|5463.54|5462.84|5463.54|5462.84|5463.29|5462.59|8
1725947360000|2024-09-10 05:49:20|5463.29|5462.59|5463.79|5463.09|5463.79|5463.09|5463.29|5462.59|5
1725947370000|2024-09-10 05:49:30|5464.04|5463.34|5463.79|5463.09|5464.04|5463.34|5463.54|5462.84|5
1725947380000|2024-09-10 05:49:40|5463.54|5462.84|5463.54|5462.84|5463.66|5462.96|5463.54|5462.84|3
1725947390000|2024-09-10 05:49:50|5463.66|5462.96|5463.54|5462.84|5463.66|5462.96|5463.54|5462.84|2
1725947400000|2024-09-10 05:50:00|5463.66|5462.96|5463.79|5463.09|5463.79|5463.09|5463.54|5462.84|4
1725947410000|2024-09-10 05:50:10|5463.91|5463.21|5463.79|5463.09|5464.04|5463.34|5463.79|5463.09|12
1725947440000|2024-09-10 05:50:40|5463.91|5463.21|5464.04|5463.34|5464.04|5463.34|5463.91|5463.21|4
1725947450000|2024-09-10 05:50:50|5464.29|5463.59|5464.29|5463.59|5464.29|5463.59|5464.29|5463.59|4
1725947460000|2024-09-10 05:51:00|5464.79|5464.09|5464.79|5464.09|5464.91|5464.21|5464.66|5463.96|30
1725947470000|2024-09-10 05:51:10|5464.54|5463.84|5464.54|5463.84|5464.54|5463.84|5464.54|5463.84|5
1725947480000|2024-09-10 05:51:20|5464.66|5463.96|5465.04|5464.34|5465.16|5464.46|5464.66|5463.96|24
1725947490000|2024-09-10 05:51:30|5464.79|5464.09|5464.79|5464.09|5464.79|5464.09|5464.79|5464.09|7
1725947500000|2024-09-10 05:51:40|5464.66|5463.96|5464.79|5464.09|5464.79|5464.09|5464.54|5463.84|7
1725947510000|2024-09-10 05:51:50|||||||||4
1725947520000|2024-09-10 05:52:00|5464.66|5463.96|5464.79|5464.09|5464.79|5464.09|5464.54|5463.84|7
1725947530000|2024-09-10 05:52:10|||||||||2
1725947540000|2024-09-10 05:52:20|5464.66|5463.96|5464.29|5463.59|5464.66|5463.96|5464.29|5463.59|1
1725947550000|2024-09-10 05:52:30|5464.41|5463.71|5464.29|5463.59|5464.54|5463.84|5464.29|5463.59|29
1725947560000|2024-09-10 05:52:40|5464.16|5463.46|5464.04|5463.34|5464.16|5463.46|5464.04|5463.34|3
1725947570000|2024-09-10 05:52:50|5464.16|5463.46|5464.54|5463.84|5464.54|5463.84|5464.16|5463.46|18
1725947580000|2024-09-10 05:53:00|5464.41|5463.71|5464.29|5463.59|5464.41|5463.71|5464.16|5463.46|15
1725947590000|2024-09-10 05:53:10|5464.04|5463.34|5464.04|5463.34|5464.04|5463.34|5463.91|5463.21|5
1725947600000|2024-09-10 05:53:20|5463.91|5463.21|5464.04|5463.34|5464.04|5463.34|5463.91|5463.21|1
1725947610000|2024-09-10 05:53:30|5463.91|5463.21|5463.54|5462.84|5463.91|5463.21|5463.54|5462.84|14
1725947620000|2024-09-10 05:53:40|5463.79|5463.09|5463.54|5462.84|5463.79|5463.09|5463.54|5462.84|16
1725947630000|2024-09-10 05:53:50|5463.29|5462.59|5463.66|5462.96|5463.79|5463.09|5463.29|5462.59|5
1725947640000|2024-09-10 05:54:00|5463.54|5462.84|5463.79|5463.09|5464.04|5463.34|5463.54|5462.84|10
1725947650000|2024-09-10 05:54:10|5463.66|5462.96|5463.79|5463.09|5464.04|5463.34|5463.66|5462.96|11
1725947660000|2024-09-10 05:54:20|5463.66|5462.96|5464.04|5463.34|5464.04|5463.34|5463.66|5462.96|10
1725947670000|2024-09-10 05:54:30|5464.16|5463.46|5464.16|5463.46|5464.16|5463.46|5464.16|5463.46|7
1725947680000|2024-09-10 05:54:40|5464.04|5463.34|5463.79|5463.09|5464.04|5463.34|5463.79|5463.09|5
1725947690000|2024-09-10 05:54:50|||||||||6
1725947700000|2024-09-10 05:55:00|5463.91|5463.21|5464.04|5463.34|5464.04|5463.34|5463.79|5463.09|5
1725947710000|2024-09-10 05:55:10|5463.91|5463.21|5464.04|5463.34|5464.04|5463.34|5463.79|5463.09|6
1725947730000|2024-09-10 05:55:30|5464.16|5463.46|5463.79|5463.09|5464.16|5463.46|5463.79|5463.09|11
1725947740000|2024-09-10 05:55:40|5463.91|5463.21|5464.04|5463.34|5464.04|5463.34|5463.91|5463.21|2
1725947750000|2024-09-10 05:55:50|5464.16|5463.46|5464.29|5463.59|5464.29|5463.59|5464.16|5463.46|11
1725947760000|2024-09-10 05:56:00|5464.04|5463.34|5464.04|5463.34|5464.04|5463.34|5464.04|5463.34|15
1725947770000|2024-09-10 05:56:10|||||||||1
1725947780000|2024-09-10 05:56:20|5463.79|5463.09|5463.79|5463.09|5463.79|5463.09|5463.79|5463.09|3
1725947790000|2024-09-10 05:56:30|5463.91|5463.21|5463.91|5463.21|5463.91|5463.21|5463.91|5463.21|2
1725947800000|2024-09-10 05:56:40|5463.79|5463.09|5463.79|5463.09|5463.91|5463.21|5463.79|5463.09|0
1725947810000|2024-09-10 05:56:50|5463.91|5463.21|5463.79|5463.09|5463.91|5463.21|5463.79|5463.09|3
1725947820000|2024-09-10 05:57:00|5464.04|5463.34|5464.29|5463.59|5464.29|5463.59|5464.04|5463.34|10
1725947830000|2024-09-10 05:57:10|5464.04|5463.34|5463.79|5463.09|5464.04|5463.34|5463.79|5463.09|11
1725947840000|2024-09-10 05:57:20|5463.91|5463.21|5463.79|5463.09|5464.04|5463.34|5463.79|5463.09|2
1725947850000|2024-09-10 05:57:30|5463.91|5463.21|5463.79|5463.09|5463.91|5463.21|5463.54|5462.84|11
1725947860000|2024-09-10 05:57:40|5463.54|5462.84|5463.79|5463.09|5463.79|5463.09|5463.54|5462.84|10
1725947870000|2024-09-10 05:57:50|5463.91|5463.21|5463.79|5463.09|5464.04|5463.34|5463.79|5463.09|9
1725947880000|2024-09-10 05:58:00|||||||||14
1725947890000|2024-09-10 05:58:10|5463.66|5462.96|5463.79|5463.09|5463.79|5463.09|5463.54|5462.84|11
1725947900000|2024-09-10 05:58:20|5463.66|5462.96|5463.79|5463.09|5463.79|5463.09|5463.66|5462.96|4
1725947910000|2024-09-10 05:58:30|5463.91|5463.21|5464.04|5463.34|5464.04|5463.34|5463.54|5462.84|50
1725947920000|2024-09-10 05:58:40|5463.79|5463.09|5463.29|5462.59|5463.79|5463.09|5463.29|5462.59|48
1725947930000|2024-09-10 05:58:50|5463.54|5462.84|5463.54|5462.84|5463.54|5462.84|5463.29|5462.59|27
1725947940000|2024-09-10 05:59:00|5463.66|5462.96|5464.04|5463.34|5464.04|5463.34|5463.54|5462.84|50
1725947950000|2024-09-10 05:59:10|5463.79|5463.09|5464.04|5463.34|5464.04|5463.34|5463.79|5463.09|29
1725947960000|2024-09-10 05:59:20|5464.29|5463.59|5464.04|5463.34|5464.29|5463.59|5464.04|5463.34|77
1725947970000|2024-09-10 05:59:30|5464.16|5463.46|5464.54|5463.84|5464.54|5463.84|5464.16|5463.46|21
1725947980000|2024-09-10 05:59:40|5464.79|5464.09|5464.54|5463.84|5464.79|5464.09|5464.41|5463.71|72
1725947990000|2024-09-10 05:59:50|5464.41|5463.71|5463.79|5463.09|5464.66|5463.96|5463.54|5462.84|108
1725948000000|2024-09-10 06:00:00|5463.66|5462.96|5462.54|5461.84|5464.04|5463.34|5462.54|5461.84|96
1725948010000|2024-09-10 06:00:10|5462.29|5461.59|5462.29|5461.59|5462.54|5461.84|5462.29|5461.59|41
1725948020000|2024-09-10 06:00:20|5462.16|5461.46|5462.54|5461.84|5462.54|5461.84|5462.16|5461.46|52
1725948030000|2024-09-10 06:00:30|5462.66|5461.96|5462.04|5461.34|5462.66|5461.96|5462.04|5461.34|58
1725948040000|2024-09-10 06:00:40|5462.29|5461.59|5462.79|5462.09|5462.79|5462.09|5462.29|5461.59|20
1725948050000|2024-09-10 06:00:50|5462.91|5462.21|5462.29|5461.59|5462.91|5462.21|5462.29|5461.59|33
1725948060000|2024-09-10 06:01:00|5461.79|5461.09|5462.54|5461.84|5462.54|5461.84|5461.79|5461.09|53
1725948070000|2024-09-10 06:01:10|5462.41|5461.71|5462.16|5461.46|5462.41|5461.71|5461.66|5460.96|43
1725948080000|2024-09-10 06:01:20|5462.29|5461.59|5462.29|5461.59|5462.54|5461.84|5462.16|5461.46|37
1725948090000|2024-09-10 06:01:30|5462.16|5461.46|5461.79|5461.09|5462.29|5461.59|5461.54|5460.84|47
1725948100000|2024-09-10 06:01:40|5461.66|5460.96|5461.79|5461.09|5461.79|5461.09|5461.54|5460.84|19
1725948110000|2024-09-10 06:01:50|5461.66|5460.96|5461.54|5460.84|5461.79|5461.09|5461.29|5460.59|67
1725948120000|2024-09-10 06:02:00|5461.41|5460.71|5462.29|5461.59|5462.29|5461.59|5461.41|5460.71|65
1725948130000|2024-09-10 06:02:10|5462.16|5461.46|5462.29|5461.59|5462.41|5461.71|5462.04|5461.34|23
1725948140000|2024-09-10 06:02:20|5462.54|5461.84|5462.29|5461.59|5462.54|5461.84|5462.29|5461.59|11
1725948150000|2024-09-10 06:02:30|5462.04|5461.34|5462.04|5461.34|5462.04|5461.34|5461.29|5460.59|79
1725948160000|2024-09-10 06:02:40|5461.79|5461.09|5461.79|5461.09|5462.04|5461.34|5461.66|5460.96|30
1725948170000|2024-09-10 06:02:50|5461.66|5460.96|5461.91|5461.21|5462.04|5461.34|5461.54|5460.84|64
1725948180000|2024-09-10 06:03:00|5462.04|5461.34|5461.79|5461.09|5462.29|5461.59|5461.79|5461.09|106
1725948190000|2024-09-10 06:03:10|5462.04|5461.34|5462.04|5461.34|5462.04|5461.34|5461.91|5461.21|18
1725948200000|2024-09-10 06:03:20|5461.91|5461.21|5462.04|5461.34|5462.16|5461.46|5461.79|5461.09|16
1725948210000|2024-09-10 06:03:30|5461.91|5461.21|5461.79|5461.09|5462.04|5461.34|5461.66|5460.96|15
1725948220000|2024-09-10 06:03:40|5461.91|5461.21|5461.79|5461.09|5462.04|5461.34|5461.79|5461.09|25
1725948230000|2024-09-10 06:03:50|5461.91|5461.21|5461.79|5461.09|5461.91|5461.21|5461.66|5460.96|14
1725948240000|2024-09-10 06:04:00|5462.04|5461.34|5462.54|5461.84|5462.54|5461.84|5462.04|5461.34|60
1725948250000|2024-09-10 06:04:10|5462.41|5461.71|5462.29|5461.59|5462.54|5461.84|5462.29|5461.59|12
1725948260000|2024-09-10 06:04:20|5462.16|5461.46|5461.79|5461.09|5462.16|5461.46|5461.54|5460.84|39
1725948270000|2024-09-10 06:04:30|5461.91|5461.21|5462.04|5461.34|5462.04|5461.34|5461.79|5461.09|29
1725948280000|2024-09-10 06:04:40|5461.91|5461.21|5461.79|5461.09|5461.91|5461.21|5461.66|5460.96|16
1725948290000|2024-09-10 06:04:50|5462.04|5461.34|5461.54|5460.84|5462.04|5461.34|5461.29|5460.59|79
1725948300000|2024-09-10 06:05:00|5461.29|5460.59|5460.04|5459.34|5461.41|5460.71|5460.04|5459.34|193
1725948310000|2024-09-10 06:05:10|5460.16|5459.46|5460.16|5459.46|5460.16|5459.46|5460.04|5459.34|67
1725948320000|2024-09-10 06:05:20|5460.29|5459.59|5460.04|5459.34|5460.29|5459.59|5460.04|5459.34|21
1725948330000|2024-09-10 06:05:30|5460.16|5459.46|5460.29|5459.59|5460.66|5459.96|5460.16|5459.46|30
1725948340000|2024-09-10 06:05:40|5460.41|5459.71|5460.79|5460.09|5460.79|5460.09|5460.41|5459.71|4
1725948350000|2024-09-10 06:05:50|5460.66|5459.96|5460.54|5459.84|5460.79|5460.09|5460.54|5459.84|9
1725948360000|2024-09-10 06:06:00|5460.41|5459.71|5460.29|5459.59|5460.54|5459.84|5460.29|5459.59|44
1725948370000|2024-09-10 06:06:10|5460.16|5459.46|5459.29|5458.59|5460.16|5459.46|5459.29|5458.59|32
1725948380000|2024-09-10 06:06:20|5459.41|5458.71|5459.79|5459.09|5459.79|5459.09|5459.41|5458.71|65
1725948390000|2024-09-10 06:06:30|||||||||38
1725948410000|2024-09-10 06:06:50|||||||||75
1725948420000|2024-09-10 06:07:00|5459.66|5458.96|5460.04|5459.34|5460.04|5459.34|5459.29|5458.59|78
1725948430000|2024-09-10 06:07:10|5459.91|5459.21|5459.79|5459.09|5459.91|5459.21|5459.79|5459.09|22
1725948440000|2024-09-10 06:07:20|5459.54|5458.84|5459.29|5458.59|5459.54|5458.84|5459.29|5458.59|26
1725948450000|2024-09-10 06:07:30|5459.54|5458.84|5459.29|5458.59|5459.54|5458.84|5459.29|5458.59|39
1725948460000|2024-09-10 06:07:40|5459.41|5458.71|5459.29|5458.59|5459.54|5458.84|5459.29|5458.59|37
1725948470000|2024-09-10 06:07:50|5459.54|5458.84|5459.79|5459.09|5459.79|5459.09|5459.54|5458.84|17
1725948480000|2024-09-10 06:08:00|5459.91|5459.21|5459.79|5459.09|5460.04|5459.34|5459.79|5459.09|50
1725948490000|2024-09-10 06:08:10|5459.54|5458.84|5459.79|5459.09|5460.04|5459.34|5459.54|5458.84|27
1725948500000|2024-09-10 06:08:20|5459.91|5459.21|5460.29|5459.59|5460.54|5459.84|5459.91|5459.21|37
1725948510000|2024-09-10 06:08:30|5460.41|5459.71|5460.04|5459.34|5460.41|5459.71|5460.04|5459.34|7
1725948520000|2024-09-10 06:08:40|5460.16|5459.46|5460.29|5459.59|5460.29|5459.59|5460.04|5459.34|59
1725948530000|2024-09-10 06:08:50|5460.16|5459.46|5460.29|5459.59|5460.29|5459.59|5460.04|5459.34|19
1725948540000|2024-09-10 06:09:00|5460.79|5460.09|5460.54|5459.84|5460.79|5460.09|5460.54|5459.84|29
1725948550000|2024-09-10 06:09:10|5460.79|5460.09|5460.79|5460.09|5460.79|5460.09|5460.54|5459.84|38
1725948560000|2024-09-10 06:09:20|5460.66|5459.96|5460.66|5459.96|5460.79|5460.09|5460.54|5459.84|13
1725948570000|2024-09-10 06:09:30|5460.79|5460.09|5461.04|5460.34|5461.04|5460.34|5460.79|5460.09|25
1725948580000|2024-09-10 06:09:40|5460.91|5460.21|5461.29|5460.59|5461.54|5460.84|5460.91|5460.21|109
1725948590000|2024-09-10 06:09:50|5461.16|5460.46|5461.04|5460.34|5461.29|5460.59|5461.04|5460.34|20
1725948600000|2024-09-10 06:10:00|5460.91|5460.21|5460.79|5460.09|5460.91|5460.21|5460.79|5460.09|43
1725948610000|2024-09-10 06:10:10|5461.04|5460.34|5461.54|5460.84|5461.54|5460.84|5461.04|5460.34|49
1725948620000|2024-09-10 06:10:20|5461.41|5460.71|5461.29|5460.59|5461.79|5461.09|5461.29|5460.59|67
1725948630000|2024-09-10 06:10:30|5461.04|5460.34|5461.54|5460.84|5461.54|5460.84|5461.04|5460.34|63
1725948640000|2024-09-10 06:10:40|5461.66|5460.96|5461.29|5460.59|5461.66|5460.96|5461.29|5460.59|25
1725948650000|2024-09-10 06:10:50|5461.54|5460.84|5461.79|5461.09|5461.79|5461.09|5461.54|5460.84|48
1725948660000|2024-09-10 06:11:00|5461.66|5460.96|5461.54|5460.84|5461.66|5460.96|5461.54|5460.84|6
1725948670000|2024-09-10 06:11:10|5462.29|5461.59|5462.29|5461.59|5462.29|5461.59|5462.04|5461.34|37
1725948680000|2024-09-10 06:11:20|5462.16|5461.46|5462.04|5461.34|5462.29|5461.59|5461.79|5461.09|36
1725948690000|2024-09-10 06:11:30|5461.91|5461.21|5461.79|5461.09|5461.91|5461.21|5461.54|5460.84|18
1725948700000|2024-09-10 06:11:40|5461.54|5460.84|5461.29|5460.59|5461.54|5460.84|5461.29|5460.59|28
1725948710000|2024-09-10 06:11:50|5461.54|5460.84|5461.29|5460.59|5461.54|5460.84|5461.29|5460.59|18
1725948720000|2024-09-10 06:12:00|5461.41|5460.71|5461.54|5460.84|5461.54|5460.84|5461.41|5460.71|7
1725948730000|2024-09-10 06:12:10|5461.41|5460.71|5461.29|5460.59|5461.41|5460.71|5461.29|5460.59|12
1725948740000|2024-09-10 06:12:20|5461.41|5460.71|5461.54|5460.84|5461.54|5460.84|5461.41|5460.71|7
1725948750000|2024-09-10 06:12:30|5461.79|5461.09|5462.29|5461.59|5462.29|5461.59|5461.79|5461.09|29
1725948760000|2024-09-10 06:12:40|||||||||4
1725948770000|2024-09-10 06:12:50|5462.04|5461.34|5462.04|5461.34|5462.04|5461.34|5462.04|5461.34|8
1725948780000|2024-09-10 06:13:00|5461.91|5461.21|5461.79|5461.09|5462.04|5461.34|5461.79|5461.09|28
1725948790000|2024-09-10 06:13:10|5462.04|5461.34|5461.79|5461.09|5462.04|5461.34|5461.79|5461.09|8
1725948800000|2024-09-10 06:13:20|5461.54|5460.84|5461.54|5460.84|5461.54|5460.84|5461.54|5460.84|13
1725948810000|2024-09-10 06:13:30|5461.79|5461.09|5462.29|5461.59|5462.29|5461.59|5461.79|5461.09|27
1725948820000|2024-09-10 06:13:40|5462.04|5461.34|5462.04|5461.34|5462.04|5461.34|5462.04|5461.34|6
1725948830000|2024-09-10 06:13:50|5462.29|5461.59|5462.29|5461.59|5462.29|5461.59|5462.29|5461.59|3
1725948840000|2024-09-10 06:14:00|5462.54|5461.84|5462.04|5461.34|5462.54|5461.84|5462.04|5461.34|27
1725948850000|2024-09-10 06:14:10|5462.29|5461.59|5462.04|5461.34|5462.29|5461.59|5462.04|5461.34|11
1725948860000|2024-09-10 06:14:20|5462.16|5461.46|5462.04|5461.34|5462.29|5461.59|5462.04|5461.34|3
1725948870000|2024-09-10 06:14:30|5461.91|5461.21|5462.04|5461.34|5462.04|5461.34|5461.91|5461.21|33
1725948880000|2024-09-10 06:14:40|5461.91|5461.21|5461.79|5461.09|5462.04|5461.34|5461.79|5461.09|7
1725948890000|2024-09-10 06:14:50|5461.91|5461.21|5462.29|5461.59|5462.29|5461.59|5461.91|5461.21|98
1725948900000|2024-09-10 06:15:00|5462.16|5461.46|5462.79|5462.09|5462.79|5462.09|5462.04|5461.34|50
1725948910000|2024-09-10 06:15:10|5462.66|5461.96|5462.79|5462.09|5462.79|5462.09|5462.66|5461.96|8
1725948920000|2024-09-10 06:15:20|5462.91|5462.21|5463.16|5462.46|5463.29|5462.59|5462.91|5462.21|29
1725948930000|2024-09-10 06:15:30|5463.04|5462.34|5463.04|5462.34|5463.29|5462.59|5463.04|5462.34|13
1725948940000|2024-09-10 06:15:40|5463.16|5462.46|5463.29|5462.59|5463.29|5462.59|5463.16|5462.46|16
1725948950000|2024-09-10 06:15:50|5463.16|5462.46|5463.04|5462.34|5463.16|5462.46|5463.04|5462.34|6
1725948960000|2024-09-10 06:16:00|5463.16|5462.46|5464.04|5463.34|5464.04|5463.34|5463.16|5462.46|40
1725948970000|2024-09-10 06:16:10|5464.29|5463.59|5464.29|5463.59|5464.29|5463.59|5464.04|5463.34|47
1725948980000|2024-09-10 06:16:20|5464.16|5463.46|5464.29|5463.59|5464.54|5463.84|5464.04|5463.34|53
1725948990000|2024-09-10 06:16:30|5464.16|5463.46|5464.04|5463.34|5464.29|5463.59|5464.04|5463.34|81
1725949000000|2024-09-10 06:16:40|5464.16|5463.46|5463.79|5463.09|5464.29|5463.59|5463.79|5463.09|20
1725949010000|2024-09-10 06:16:50|5463.54|5462.84|5464.04|5463.34|5464.04|5463.34|5463.54|5462.84|53
1725949020000|2024-09-10 06:17:00|5464.29|5463.59|5464.16|5463.46|5464.29|5463.59|5464.04|5463.34|30
1725949030000|2024-09-10 06:17:10|5464.04|5463.34|5463.54|5462.84|5464.16|5463.46|5463.54|5462.84|29
1725949040000|2024-09-10 06:17:20|5463.29|5462.59|5463.29|5462.59|5463.29|5462.59|5463.29|5462.59|9
1725949050000|2024-09-10 06:17:30|||||||||13
1725949060000|2024-09-10 06:17:40|5463.16|5462.46|5463.29|5462.59|5463.29|5462.59|5463.16|5462.46|11
1725949070000|2024-09-10 06:17:50|||||||||2
1725949080000|2024-09-10 06:18:00|5462.79|5462.09|5462.79|5462.09|5462.79|5462.09|5462.79|5462.09|26
1725949090000|2024-09-10 06:18:10|5462.91|5462.21|5462.79|5462.09|5463.04|5462.34|5462.79|5462.09|13
1725949100000|2024-09-10 06:18:20|5462.41|5461.71|5462.41|5461.71|5462.54|5461.84|5462.41|5461.71|22
1725949110000|2024-09-10 06:18:30|5462.54|5461.84|5462.54|5461.84|5462.54|5461.84|5462.29|5461.59|39
1725949120000|2024-09-10 06:18:40|5462.41|5461.71|5462.54|5461.84|5462.54|5461.84|5462.29|5461.59|20
1725949130000|2024-09-10 06:18:50|5462.79|5462.09|5462.79|5462.09|5462.79|5462.09|5462.54|5461.84|32
1725949140000|2024-09-10 06:19:00|5463.29|5462.59|5463.04|5462.34|5463.29|5462.59|5463.04|5462.34|31
1725949150000|2024-09-10 06:19:10|5463.29|5462.59|5463.29|5462.59|5463.29|5462.59|5463.04|5462.34|25
1725949160000|2024-09-10 06:19:20|5463.16|5462.46|5463.29|5462.59|5463.29|5462.59|5463.04|5462.34|8
1725949170000|2024-09-10 06:19:30|5463.16|5462.46|5463.04|5462.34|5463.16|5462.46|5463.04|5462.34|9
1725949180000|2024-09-10 06:19:40|5462.91|5462.21|5462.79|5462.09|5462.91|5462.21|5462.79|5462.09|22
1725949190000|2024-09-10 06:19:50|5462.91|5462.21|5462.79|5462.09|5462.91|5462.21|5462.79|5462.09|21
1725949200000|2024-09-10 06:20:00|5462.91|5462.21|5462.79|5462.09|5463.04|5462.34|5462.79|5462.09|5
1725949210000|2024-09-10 06:20:10|5463.04|5462.34|5463.04|5462.34|5463.04|5462.34|5463.04|5462.34|9
1725949230000|2024-09-10 06:20:30|5462.91|5462.21|5462.79|5462.09|5463.04|5462.34|5462.79|5462.09|7
1725949240000|2024-09-10 06:20:40|5462.54|5461.84|5462.29|5461.59|5462.54|5461.84|5462.29|5461.59|25
1725949250000|2024-09-10 06:20:50|5462.16|5461.46|5462.29|5461.59|5462.54|5461.84|5462.16|5461.46|93
1725949260000|2024-09-10 06:21:00|5462.16|5461.46|5462.04|5461.34|5462.29|5461.59|5462.04|5461.34|25
1725949280000|2024-09-10 06:21:20|5462.29|5461.59|5462.54|5461.84|5462.54|5461.84|5462.29|5461.59|9
1725949290000|2024-09-10 06:21:30|5462.29|5461.59|5462.29|5461.59|5462.54|5461.84|5462.29|5461.59|6
1725949300000|2024-09-10 06:21:40|||||||||1
1725949310000|2024-09-10 06:21:50|5462.16|5461.46|5462.04|5461.34|5462.16|5461.46|5461.79|5461.09|55
1725949320000|2024-09-10 06:22:00|5462.29|5461.59|5462.54|5461.84|5462.54|5461.84|5462.29|5461.59|6
1725949340000|2024-09-10 06:22:20|5462.29|5461.59|5462.79|5462.09|5462.79|5462.09|5462.29|5461.59|27
1725949350000|2024-09-10 06:22:30|5462.91|5462.21|5463.29|5462.59|5463.41|5462.71|5462.91|5462.21|25
1725949360000|2024-09-10 06:22:40|5463.04|5462.34|5462.79|5462.09|5463.04|5462.34|5462.79|5462.09|34
1725949370000|2024-09-10 06:22:50|5462.91|5462.21|5463.29|5462.59|5463.29|5462.59|5462.91|5462.21|17
1725949390000|2024-09-10 06:23:10|5463.04|5462.34|5463.04|5462.34|5463.16|5462.46|5463.04|5462.34|7
1725949400000|2024-09-10 06:23:20|5463.29|5462.59|5463.54|5462.84|5463.54|5462.84|5463.04|5462.34|23
1725949410000|2024-09-10 06:23:30|5463.29|5462.59|5463.29|5462.59|5463.29|5462.59|5463.29|5462.59|22
1725949420000|2024-09-10 06:23:40|5463.41|5462.71|5463.54|5462.84|5463.54|5462.84|5463.29|5462.59|2
1725949430000|2024-09-10 06:23:50|5463.41|5462.71|5463.29|5462.59|5463.54|5462.84|5463.29|5462.59|2
1725949440000|2024-09-10 06:24:00|5463.54|5462.84|5463.29|5462.59|5463.54|5462.84|5463.29|5462.59|7
1725949450000|2024-09-10 06:24:10|5463.41|5462.71|5463.29|5462.59|5463.41|5462.71|5463.29|5462.59|2
1725949460000|2024-09-10 06:24:20|||||||||2
1725949470000|2024-09-10 06:24:30|5463.04|5462.34|5463.04|5462.34|5463.04|5462.34|5462.79|5462.09|14
1725949480000|2024-09-10 06:24:40|5462.91|5462.21|5462.79|5462.09|5463.04|5462.34|5462.79|5462.09|5
1725949490000|2024-09-10 06:24:50|5462.66|5461.96|5462.54|5461.84|5462.66|5461.96|5462.54|5461.84|20
1725949500000|2024-09-10 06:25:00|5462.66|5461.96|5462.91|5462.21|5462.91|5462.21|5462.54|5461.84|34
1725949510000|2024-09-10 06:25:10|5463.04|5462.34|5463.54|5462.84|5463.54|5462.84|5463.04|5462.34|76
1725949520000|2024-09-10 06:25:20|5463.79|5463.09|5463.79|5463.09|5463.79|5463.09|5463.79|5463.09|22
1725949530000|2024-09-10 06:25:30|5463.54|5462.84|5462.79|5462.09|5463.54|5462.84|5462.79|5462.09|16
1725949540000|2024-09-10 06:25:40|5462.91|5462.21|5462.79|5462.09|5462.91|5462.21|5462.79|5462.09|11
1725949560000|2024-09-10 06:26:00|5462.66|5461.96|5462.54|5461.84|5462.66|5461.96|5462.54|5461.84|14
1725949570000|2024-09-10 06:26:10|5462.66|5461.96|5462.79|5462.09|5462.79|5462.09|5462.66|5461.96|5
1725949590000|2024-09-10 06:26:30|5463.29|5462.59|5463.29|5462.59|5463.29|5462.59|5463.04|5462.34|15
1725949610000|2024-09-10 06:26:50|5463.54|5462.84|5463.54|5462.84|5463.54|5462.84|5463.29|5462.59|13
1725949620000|2024-09-10 06:27:00|5463.41|5462.71|5463.29|5462.59|5463.41|5462.71|5463.29|5462.59|11
1725949630000|2024-09-10 06:27:10|5463.41|5462.71|5463.41|5462.71|5463.54|5462.84|5463.41|5462.71|8
1725949640000|2024-09-10 06:27:20|5463.54|5462.84|5463.29|5462.59|5463.54|5462.84|5463.29|5462.59|14
1725949650000|2024-09-10 06:27:30|5463.41|5462.71|5463.29|5462.59|5463.41|5462.71|5463.29|5462.59|2
1725949660000|2024-09-10 06:27:40|5463.41|5462.71|5463.29|5462.59|5463.41|5462.71|5463.29|5462.59|1
1725949670000|2024-09-10 06:27:50|5463.54|5462.84|5463.54|5462.84|5463.54|5462.84|5463.54|5462.84|5
1725949680000|2024-09-10 06:28:00|5463.79|5463.09|5464.04|5463.34|5464.04|5463.34|5463.79|5463.09|14
1725949690000|2024-09-10 06:28:10|5464.16|5463.46|5464.29|5463.59|5464.29|5463.59|5464.16|5463.46|10
1725949700000|2024-09-10 06:28:20|||||||||3
1725949710000|2024-09-10 06:28:30|5464.16|5463.46|5464.29|5463.59|5464.54|5463.84|5464.04|5463.34|14
1725949720000|2024-09-10 06:28:40|5464.41|5463.71|5464.54|5463.84|5464.54|5463.84|5464.29|5463.59|7
1725949730000|2024-09-10 06:28:50|5464.41|5463.71|5464.29|5463.59|5464.41|5463.71|5464.29|5463.59|2
1725949740000|2024-09-10 06:29:00|5464.41|5463.71|5464.54|5463.84|5464.54|5463.84|5464.41|5463.71|17
1725949750000|2024-09-10 06:29:10|5464.29|5463.59|5464.54|5463.84|5464.54|5463.84|5464.29|5463.59|19
1725949760000|2024-09-10 06:29:20|5464.41|5463.71|5464.29|5463.59|5464.41|5463.71|5464.29|5463.59|25
1725949770000|2024-09-10 06:29:30|5464.41|5463.71|5464.54|5463.84|5464.79|5464.09|5464.29|5463.59|15
1725949780000|2024-09-10 06:29:40|||||||||2
1725949790000|2024-09-10 06:29:50|5464.66|5463.96|5464.79|5464.09|5464.91|5464.21|5464.66|5463.96|16
1725949800000|2024-09-10 06:30:00|5464.66|5463.96|5465.04|5464.34|5465.04|5464.34|5464.54|5463.84|42
1725949810000|2024-09-10 06:30:10|5464.91|5464.21|5464.91|5464.21|5465.04|5464.34|5464.79|5464.09|17
1725949820000|2024-09-10 06:30:20|5465.04|5464.34|5465.04|5464.34|5465.04|5464.34|5464.79|5464.09|10
1725949830000|2024-09-10 06:30:30|5465.16|5464.46|5465.29|5464.59|5465.29|5464.59|5465.16|5464.46|22
1725949840000|2024-09-10 06:30:40|||||||||16
1725949850000|2024-09-10 06:30:50|||||||||7
1725949860000|2024-09-10 06:31:00|5465.41|5464.71|5465.54|5464.84|5465.54|5464.84|5465.29|5464.59|29
1725949870000|2024-09-10 06:31:10|5465.04|5464.34|5465.16|5464.46|5465.16|5464.46|5465.04|5464.34|24
1725949880000|2024-09-10 06:31:20|5465.29|5464.59|5465.54|5464.84|5465.54|5464.84|5465.04|5464.34|28
1725949890000|2024-09-10 06:31:30|5465.66|5464.96|5465.79|5465.09|5465.79|5465.09|5465.66|5464.96|22
1725949900000|2024-09-10 06:31:40|5465.54|5464.84|5465.54|5464.84|5465.54|5464.84|5465.54|5464.84|7
1725949910000|2024-09-10 06:31:50|||||||||2
1725949920000|2024-09-10 06:32:00|5465.29|5464.59|5465.29|5464.59|5465.29|5464.59|5465.29|5464.59|10
1725949930000|2024-09-10 06:32:10|||||||||3
1725949940000|2024-09-10 06:32:20|5465.41|5464.71|5465.29|5464.59|5465.54|5464.84|5465.29|5464.59|6
1725949950000|2024-09-10 06:32:30|5465.04|5464.34|5464.79|5464.09|5465.04|5464.34|5464.79|5464.09|23
1725949970000|2024-09-10 06:32:50|5464.91|5464.21|5464.79|5464.09|5464.91|5464.21|5464.54|5463.84|37
1725949980000|2024-09-10 06:33:00|5464.66|5463.96|5464.54|5463.84|5464.79|5464.09|5464.54|5463.84|10
1725949990000|2024-09-10 06:33:10|5464.79|5464.09|5464.66|5463.96|5464.79|5464.09|5464.66|5463.96|2
1725950000000|2024-09-10 06:33:20|5464.79|5464.09|5464.79|5464.09|5464.79|5464.09|5464.79|5464.09|7
1725950010000|2024-09-10 06:33:30|5464.91|5464.21|5465.04|5464.34|5465.04|5464.34|5464.91|5464.21|2
1725950020000|2024-09-10 06:33:40|5464.91|5464.21|5465.04|5464.34|5465.04|5464.34|5464.79|5464.09|5
1725950040000|2024-09-10 06:34:00|5464.91|5464.21|5464.29|5463.59|5464.91|5464.21|5464.29|5463.59|23
1725950050000|2024-09-10 06:34:10|5464.41|5463.71|5464.54|5463.84|5464.54|5463.84|5464.29|5463.59|10
1725950060000|2024-09-10 06:34:20|5464.79|5464.09|5464.79|5464.09|5464.79|5464.09|5464.66|5463.96|11
1725950070000|2024-09-10 06:34:30|5464.66|5463.96|5464.66|5463.96|5464.79|5464.09|5464.66|5463.96|5
1725950080000|2024-09-10 06:34:40|5464.79|5464.09|5464.79|5464.09|5464.79|5464.09|5464.54|5463.84|4
1725950100000|2024-09-10 06:35:00|5464.54|5463.84|5464.79|5464.09|5464.79|5464.09|5464.54|5463.84|9
1725950110000|2024-09-10 06:35:10|5464.66|5463.96|5464.79|5464.09|5465.04|5464.34|5464.54|5463.84|7
1725950120000|2024-09-10 06:35:20|5465.04|5464.34|5464.79|5464.09|5465.04|5464.34|5464.79|5464.09|11
1725950130000|2024-09-10 06:35:30|5464.91|5464.21|5465.04|5464.34|5465.04|5464.34|5464.91|5464.21|1
1725950140000|2024-09-10 06:35:40|5465.29|5464.59|5465.54|5464.84|5465.54|5464.84|5465.29|5464.59|16
1725950150000|2024-09-10 06:35:50|5465.41|5464.71|5465.29|5464.59|5465.41|5464.71|5465.29|5464.59|15
1725950160000|2024-09-10 06:36:00|5465.04|5464.34|5464.54|5463.84|5465.04|5464.34|5464.54|5463.84|14
1725950170000|2024-09-10 06:36:10|5464.66|5463.96|5464.66|5463.96|5464.79|5464.09|5464.66|5463.96|9
1725950180000|2024-09-10 06:36:20|5464.54|5463.84|5464.54|5463.84|5464.54|5463.84|5464.54|5463.84|1
1725950190000|2024-09-10 06:36:30|5464.29|5463.59|5464.54|5463.84|5464.54|5463.84|5464.29|5463.59|3
1725950200000|2024-09-10 06:36:40|5464.79|5464.09|5464.79|5464.09|5465.04|5464.34|5464.79|5464.09|14
1725950210000|2024-09-10 06:36:50|5464.91|5464.21|5464.79|5464.09|5464.91|5464.21|5464.79|5464.09|10
1725950220000|2024-09-10 06:37:00|5464.66|5463.96|5464.54|5463.84|5464.66|5463.96|5464.54|5463.84|2
1725950230000|2024-09-10 06:37:10|5464.66|5463.96|5465.04|5464.34|5465.04|5464.34|5464.66|5463.96|8
1725950240000|2024-09-10 06:37:20|||||||||2
1725950260000|2024-09-10 06:37:40|||||||||5
1725950280000|2024-09-10 06:38:00|5465.29|5464.59|5465.79|5465.09|5465.79|5465.09|5465.29|5464.59|14
1725950290000|2024-09-10 06:38:10|5465.66|5464.96|5465.66|5464.96|5465.66|5464.96|5465.66|5464.96|6
1725950300000|2024-09-10 06:38:20|5465.54|5464.84|5465.79|5465.09|5465.79|5465.09|5465.54|5464.84|1
1725950320000|2024-09-10 06:38:40|5465.66|5464.96|5465.79|5465.09|5465.79|5465.09|5465.54|5464.84|13
1725950330000|2024-09-10 06:38:50|5465.66|5464.96|5465.79|5465.09|5465.79|5465.09|5465.66|5464.96|1
1725950350000|2024-09-10 06:39:10|5465.29|5464.59|5465.29|5464.59|5465.29|5464.59|5465.29|5464.59|12
1725950360000|2024-09-10 06:39:20|5465.41|5464.71|5465.54|5464.84|5465.54|5464.84|5465.41|5464.71|9
1725950370000|2024-09-10 06:39:30|5465.29|5464.59|5465.29|5464.59|5465.54|5464.84|5465.29|5464.59|16
1725950400000|2024-09-10 06:40:00|5465.41|5464.71|5465.04|5464.34|5465.41|5464.71|5465.04|5464.34|17
1725950410000|2024-09-10 06:40:10|5465.54|5464.84|5465.29|5464.59|5465.54|5464.84|5465.29|5464.59|13
1725950420000|2024-09-10 06:40:20|5465.04|5464.34|5465.04|5464.34|5465.04|5464.34|5465.04|5464.34|3
1725950430000|2024-09-10 06:40:30|||||||||2
1725950440000|2024-09-10 06:40:40|5464.79|5464.09|5464.79|5464.09|5464.91|5464.21|5464.79|5464.09|13
1725950450000|2024-09-10 06:40:50|5464.91|5464.21|5464.79|5464.09|5465.04|5464.34|5464.79|5464.09|4
1725950460000|2024-09-10 06:41:00|5464.91|5464.21|5465.29|5464.59|5465.29|5464.59|5464.91|5464.21|12
1725950470000|2024-09-10 06:41:10|5465.54|5464.84|5465.54|5464.84|5465.54|5464.84|5465.54|5464.84|1
1725950480000|2024-09-10 06:41:20|5465.79|5465.09|5465.66|5464.96|5465.79|5465.09|5465.54|5464.84|12
1725950490000|2024-09-10 06:41:30|5465.79|5465.09|5465.54|5464.84|5465.79|5465.09|5465.54|5464.84|4
1725950500000|2024-09-10 06:41:40|5465.79|5465.09|5465.79|5465.09|5465.79|5465.09|5465.79|5465.09|47
1725950510000|2024-09-10 06:41:50|5465.54|5464.84|5465.54|5464.84|5465.54|5464.84|5465.54|5464.84|3
1725950520000|2024-09-10 06:42:00|5465.29|5464.59|5465.29|5464.59|5465.54|5464.84|5465.29|5464.59|10
1725950530000|2024-09-10 06:42:10|5465.04|5464.34|5465.04|5464.34|5465.04|5464.34|5465.04|5464.34|3
1725950540000|2024-09-10 06:42:20|||||||||5
1725950550000|2024-09-10 06:42:30|5465.29|5464.59|5465.29|5464.59|5465.29|5464.59|5465.29|5464.59|26
1725950560000|2024-09-10 06:42:40|5465.54|5464.84|5465.54|5464.84|5465.54|5464.84|5465.54|5464.84|6
1725950580000|2024-09-10 06:43:00|5466.04|5465.34|5466.54|5465.84|5466.54|5465.84|5466.04|5465.34|34
1725950590000|2024-09-10 06:43:10|5466.41|5465.71|5466.29|5465.59|5466.41|5465.71|5466.29|5465.59|8
1725950600000|2024-09-10 06:43:20|5466.41|5465.71|5466.29|5465.59|5466.41|5465.71|5466.29|5465.59|7
1725950630000|2024-09-10 06:43:50|5466.16|5465.46|5466.04|5465.34|5466.16|5465.46|5466.04|5465.34|11
1725950640000|2024-09-10 06:44:00|5465.91|5465.21|5465.66|5464.96|5465.91|5465.21|5465.54|5464.84|11
1725950650000|2024-09-10 06:44:10|5465.54|5464.84|5465.54|5464.84|5465.66|5464.96|5465.54|5464.84|2
1725950660000|2024-09-10 06:44:20|5465.66|5464.96|5465.79|5465.09|5465.79|5465.09|5465.54|5464.84|3
1725950690000|2024-09-10 06:44:50|5465.66|5464.96|5465.54|5464.84|5465.66|5464.96|5465.54|5464.84|17
1725950700000|2024-09-10 06:45:00|5465.79|5465.09|5465.79|5465.09|5465.79|5465.09|5465.79|5465.09|29
1725950710000|2024-09-10 06:45:10|5465.91|5465.21|5465.29|5464.59|5465.91|5465.21|5465.29|5464.59|21
1725950720000|2024-09-10 06:45:20|5465.41|5464.71|5465.54|5464.84|5465.54|5464.84|5465.41|5464.71|11
1725950740000|2024-09-10 06:45:40|5465.41|5464.71|5465.54|5464.84|5465.54|5464.84|5465.29|5464.59|16
1725950750000|2024-09-10 06:45:50|5465.29|5464.59|5465.29|5464.59|5465.54|5464.84|5465.29|5464.59|4
1725950760000|2024-09-10 06:46:00|5465.41|5464.71|5465.29|5464.59|5465.54|5464.84|5465.29|5464.59|5
1725950770000|2024-09-10 06:46:10|5465.41|5464.71|5465.41|5464.71|5465.54|5464.84|5465.41|5464.71|14
1725950780000|2024-09-10 06:46:20|5465.54|5464.84|5465.41|5464.71|5465.54|5464.84|5465.41|5464.71|2
1725950790000|2024-09-10 06:46:30|5465.54|5464.84|5465.54|5464.84|5465.54|5464.84|5465.41|5464.71|0
1725950800000|2024-09-10 06:46:40|5465.41|5464.71|5465.54|5464.84|5465.54|5464.84|5465.41|5464.71|0
1725950810000|2024-09-10 06:46:50|5465.41|5464.71|5465.54|5464.84|5465.54|5464.84|5465.41|5464.71|2
1725950820000|2024-09-10 06:47:00|||||||||14
1725950830000|2024-09-10 06:47:10|5465.29|5464.59|5464.54|5463.84|5465.29|5464.59|5464.29|5463.59|121
1725950840000|2024-09-10 06:47:20|5464.66|5463.96|5465.29|5464.59|5465.29|5464.59|5464.66|5463.96|65
1725950850000|2024-09-10 06:47:30|5464.79|5464.09|5465.04|5464.34|5465.04|5464.34|5464.79|5464.09|90
1725950860000|2024-09-10 06:47:40|5465.29|5464.59|5465.29|5464.59|5465.29|5464.59|5465.16|5464.46|11
1725950870000|2024-09-10 06:47:50|5465.41|5464.71|5465.54|5464.84|5465.54|5464.84|5465.29|5464.59|7
1725950880000|2024-09-10 06:48:00|5465.41|5464.71|5465.29|5464.59|5465.54|5464.84|5465.29|5464.59|29
1725950890000|2024-09-10 06:48:10|5465.54|5464.84|5465.04|5464.34|5465.54|5464.84|5465.04|5464.34|7
1725950900000|2024-09-10 06:48:20|5465.16|5464.46|5465.29|5464.59|5465.29|5464.59|5464.91|5464.21|16
1725950910000|2024-09-10 06:48:30|5465.54|5464.84|5465.54|5464.84|5465.54|5464.84|5465.54|5464.84|5
1725950920000|2024-09-10 06:48:40|5465.41|5464.71|5465.29|5464.59|5465.41|5464.71|5465.29|5464.59|2
1725950940000|2024-09-10 06:49:00|5465.41|5464.71|5465.29|5464.59|5465.41|5464.71|5465.29|5464.59|15
1725950960000|2024-09-10 06:49:20|5465.41|5464.71|5465.04|5464.34|5465.41|5464.71|5465.04|5464.34|33
1725950970000|2024-09-10 06:49:30|5464.91|5464.21|5464.79|5464.09|5464.91|5464.21|5464.79|5464.09|6
1725950990000|2024-09-10 06:49:50|||||||||1
1725951000000|2024-09-10 06:50:00|5465.04|5464.34|5465.04|5464.34|5465.04|5464.34|5464.79|5464.09|13
1725951010000|2024-09-10 06:50:10|5465.29|5464.59|5465.29|5464.59|5465.29|5464.59|5465.29|5464.59|10
1725951020000|2024-09-10 06:50:20|||||||||1
1725951030000|2024-09-10 06:50:30|5465.41|5464.71|5465.29|5464.59|5465.54|5464.84|5465.29|5464.59|16
1725951040000|2024-09-10 06:50:40|5465.16|5464.46|5465.29|5464.59|5465.29|5464.59|5465.16|5464.46|14
1725951050000|2024-09-10 06:50:50|5465.16|5464.46|5465.04|5464.34|5465.16|5464.46|5465.04|5464.34|7
1725951060000|2024-09-10 06:51:00|5465.16|5464.46|5465.29|5464.59|5465.29|5464.59|5465.16|5464.46|6
1725951070000|2024-09-10 06:51:10|5465.54|5464.84|5465.41|5464.71|5465.54|5464.84|5465.41|5464.71|12
1725951080000|2024-09-10 06:51:20|5465.29|5464.59|5465.29|5464.59|5465.29|5464.59|5465.29|5464.59|6
1725951090000|2024-09-10 06:51:30|5465.04|5464.34|5464.79|5464.09|5465.04|5464.34|5464.79|5464.09|7
1725951100000|2024-09-10 06:51:40|5464.54|5463.84|5464.54|5463.84|5464.54|5463.84|5464.54|5463.84|2
1725951110000|2024-09-10 06:51:50|5464.66|5463.96|5464.79|5464.09|5464.79|5464.09|5464.54|5463.84|11
1725951120000|2024-09-10 06:52:00|5464.66|5463.96|5464.79|5464.09|5464.79|5464.09|5464.66|5463.96|0
1725951130000|2024-09-10 06:52:10|5464.54|5463.84|5464.54|5463.84|5464.54|5463.84|5464.54|5463.84|11
1725951140000|2024-09-10 06:52:20|5464.41|5463.71|5464.54|5463.84|5464.54|5463.84|5464.41|5463.71|37
1725951150000|2024-09-10 06:52:30|5464.41|5463.71|5464.41|5463.71|5464.54|5463.84|5464.41|5463.71|0
1725951160000|2024-09-10 06:52:40|5464.54|5463.84|5464.54|5463.84|5464.54|5463.84|5464.29|5463.59|10
1725951180000|2024-09-10 06:53:00|5464.29|5463.59|5464.29|5463.59|5464.29|5463.59|5464.29|5463.59|5
1725951190000|2024-09-10 06:53:10|5464.54|5463.84|5464.54|5463.84|5464.54|5463.84|5464.54|5463.84|10
1725951200000|2024-09-10 06:53:20|||||||||11
1725951230000|2024-09-10 06:53:50|5464.29|5463.59|5464.41|5463.71|5464.41|5463.71|5464.29|5463.59|28
1725951240000|2024-09-10 06:54:00|5464.54|5463.84|5464.79|5464.09|5464.79|5464.09|5464.29|5463.59|25
1725951250000|2024-09-10 06:54:10|5465.04|5464.34|5465.29|5464.59|5465.29|5464.59|5465.04|5464.34|13
1725951260000|2024-09-10 06:54:20|5465.16|5464.46|5465.04|5464.34|5465.16|5464.46|5465.04|5464.34|5
1725951270000|2024-09-10 06:54:30|5465.16|5464.46|5465.29|5464.59|5465.29|5464.59|5465.16|5464.46|5
1725951290000|2024-09-10 06:54:50|5464.29|5463.59|5464.54|5463.84|5464.66|5463.96|5464.29|5463.59|237
1725951300000|2024-09-10 06:55:00|5464.41|5463.71|5464.54|5463.84|5464.54|5463.84|5464.29|5463.59|31
1725951310000|2024-09-10 06:55:10|5464.79|5464.09|5464.79|5464.09|5464.79|5464.09|5464.79|5464.09|7
1725951320000|2024-09-10 06:55:20|5464.91|5464.21|5464.29|5463.59|5464.91|5464.21|5464.29|5463.59|24
1725951330000|2024-09-10 06:55:30|||||||||1
1725951350000|2024-09-10 06:55:50|5464.04|5463.34|5464.54|5463.84|5464.54|5463.84|5464.04|5463.34|20
1725951370000|2024-09-10 06:56:10|5464.79|5464.09|5464.79|5464.09|5464.79|5464.09|5464.79|5464.09|18
1725951380000|2024-09-10 06:56:20|5464.91|5464.21|5464.79|5464.09|5464.91|5464.21|5464.79|5464.09|11
1725951390000|2024-09-10 06:56:30|5464.54|5463.84|5464.79|5464.09|5464.79|5464.09|5464.54|5463.84|23
1725951410000|2024-09-10 06:56:50|5464.66|5463.96|5464.79|5464.09|5464.79|5464.09|5464.66|5463.96|14
1725951430000|2024-09-10 06:57:10|5464.66|5463.96|5464.54|5463.84|5464.66|5463.96|5464.54|5463.84|5
1725951440000|2024-09-10 06:57:20|5464.29|5463.59|5464.04|5463.34|5464.29|5463.59|5464.04|5463.34|16
1725951450000|2024-09-10 06:57:30|5464.29|5463.59|5464.04|5463.34|5464.29|5463.59|5464.04|5463.34|14
1725951460000|2024-09-10 06:57:40|5464.16|5463.46|5464.29|5463.59|5464.29|5463.59|5464.16|5463.46|19
1725951470000|2024-09-10 06:57:50|5464.54|5463.84|5465.04|5464.34|5465.04|5464.34|5464.54|5463.84|22
1725951480000|2024-09-10 06:58:00|5465.16|5464.46|5465.29|5464.59|5465.29|5464.59|5465.04|5464.34|39
1725951490000|2024-09-10 06:58:10|5465.16|5464.46|5465.04|5464.34|5465.29|5464.59|5465.04|5464.34|6
1725951500000|2024-09-10 06:58:20|5465.16|5464.46|5464.79|5464.09|5465.29|5464.59|5464.79|5464.09|45
1725951510000|2024-09-10 06:58:30|5464.66|5463.96|5464.79|5464.09|5464.79|5464.09|5464.66|5463.96|3
1725951520000|2024-09-10 06:58:40|5464.66|5463.96|5464.79|5464.09|5464.91|5464.21|5464.66|5463.96|6
1725951540000|2024-09-10 06:59:00|5464.66|5463.96|5464.79|5464.09|5464.79|5464.09|5464.54|5463.84|28
1725951550000|2024-09-10 06:59:10|5464.91|5464.21|5465.29|5464.59|5465.41|5464.71|5464.91|5464.21|24
1725951560000|2024-09-10 06:59:20|5465.41|5464.71|5465.29|5464.59|5465.54|5464.84|5465.29|5464.59|9
1725951570000|2024-09-10 06:59:30|5465.41|5464.71|5465.54|5464.84|5465.54|5464.84|5465.29|5464.59|12
1725951580000|2024-09-10 06:59:40|5465.66|5464.96|5465.54|5464.84|5465.66|5464.96|5465.54|5464.84|8
1725951590000|2024-09-10 06:59:50|5465.29|5464.59|5465.29|5464.59|5465.66|5464.96|5465.04|5464.34|56
1725951600000|2024-09-10 07:00:00|5465.54|5464.84|5464.79|5464.09|5465.54|5464.84|5464.79|5464.09|136
1725951610000|2024-09-10 07:00:10|5464.91|5464.21|5464.66|5463.96|5465.16|5464.46|5464.66|5463.96|50
1725951620000|2024-09-10 07:00:20|5464.79|5464.09|5465.04|5464.34|5465.04|5464.34|5464.54|5463.84|22
1725951630000|2024-09-10 07:00:30|5465.29|5464.59|5464.29|5463.59|5465.29|5464.59|5464.29|5463.59|26
1725951640000|2024-09-10 07:00:40|5464.41|5463.71|5463.79|5463.09|5464.41|5463.71|5463.79|5463.09|34
1725951650000|2024-09-10 07:00:50|5464.04|5463.34|5464.54|5463.84|5464.54|5463.84|5464.04|5463.34|54
1725951660000|2024-09-10 07:01:00|5464.29|5463.59|5464.04|5463.34|5464.54|5463.84|5464.04|5463.34|38
1725951670000|2024-09-10 07:01:10|5463.79|5463.09|5463.79|5463.09|5463.79|5463.09|5463.29|5462.59|78
1725951680000|2024-09-10 07:01:20|5463.54|5462.84|5463.54|5462.84|5463.91|5463.21|5463.54|5462.84|36
1725951690000|2024-09-10 07:01:30|||||||||5
1725951700000|2024-09-10 07:01:40|5463.29|5462.59|5462.79|5462.09|5463.29|5462.59|5462.79|5462.09|70
1725951710000|2024-09-10 07:01:50|5462.66|5461.96|5463.04|5462.34|5463.04|5462.34|5462.54|5461.84|75
1725951720000|2024-09-10 07:02:00|5462.79|5462.09|5462.29|5461.59|5463.04|5462.34|5462.16|5461.46|50
1725951730000|2024-09-10 07:02:10|5462.54|5461.84|5462.29|5461.59|5462.79|5462.09|5462.29|5461.59|46
1725951740000|2024-09-10 07:02:20|5462.41|5461.71|5462.29|5461.59|5462.54|5461.84|5462.29|5461.59|37
1725951750000|2024-09-10 07:02:30|5462.41|5461.71|5462.16|5461.46|5462.54|5461.84|5462.04|5461.34|45
1725951760000|2024-09-10 07:02:40|5462.29|5461.59|5462.04|5461.34|5462.54|5461.84|5462.04|5461.34|74
1725951770000|2024-09-10 07:02:50|5461.91|5461.21|5462.04|5461.34|5462.04|5461.34|5461.79|5461.09|26
1725951780000|2024-09-10 07:03:00|5461.79|5461.09|5462.29|5461.59|5462.29|5461.59|5461.79|5461.09|72
1725951790000|2024-09-10 07:03:10|5462.04|5461.34|5462.04|5461.34|5462.29|5461.59|5462.04|5461.34|45
1725951800000|2024-09-10 07:03:20|5461.79|5461.09|5462.29|5461.59|5462.29|5461.59|5461.79|5461.09|33
1725951810000|2024-09-10 07:03:30|5462.16|5461.46|5462.29|5461.59|5462.29|5461.59|5462.04|5461.34|15
1725951820000|2024-09-10 07:03:40|5462.04|5461.34|5461.29|5460.59|5462.04|5461.34|5461.16|5460.46|39
1725951830000|2024-09-10 07:03:50|5461.54|5460.84|5461.29|5460.59|5461.54|5460.84|5461.29|5460.59|26
1725951840000|2024-09-10 07:04:00|5461.41|5460.71|5461.54|5460.84|5461.91|5461.21|5461.29|5460.59|33
1725951850000|2024-09-10 07:04:10|5461.16|5460.46|5461.04|5460.34|5461.16|5460.46|5461.04|5460.34|11
1725951860000|2024-09-10 07:04:20|5460.91|5460.21|5461.04|5460.34|5461.04|5460.34|5460.79|5460.09|43
1725951870000|2024-09-10 07:04:30|5461.29|5460.59|5461.41|5460.71|5461.54|5460.84|5461.29|5460.59|31
1725951880000|2024-09-10 07:04:40|5461.29|5460.59|5461.54|5460.84|5461.54|5460.84|5461.29|5460.59|11
1725951890000|2024-09-10 07:04:50|5461.41|5460.71|5461.16|5460.46|5461.41|5460.71|5461.16|5460.46|78
1725951900000|2024-09-10 07:05:00|5461.29|5460.59|5462.04|5461.34|5462.04|5461.34|5461.16|5460.46|65
1725951910000|2024-09-10 07:05:10|5461.79|5461.09|5461.54|5460.84|5462.04|5461.34|5461.54|5460.84|64
1725951920000|2024-09-10 07:05:20|5461.66|5460.96|5461.54|5460.84|5461.79|5461.09|5461.54|5460.84|19
1725951930000|2024-09-10 07:05:30|5461.41|5460.71|5462.04|5461.34|5462.29|5461.59|5461.29|5460.59|27
1725951940000|2024-09-10 07:05:40|5461.91|5461.21|5462.04|5461.34|5462.04|5461.34|5461.54|5460.84|18
1725951950000|2024-09-10 07:05:50|5462.29|5461.59|5462.29|5461.59|5462.54|5461.84|5462.04|5461.34|63
1725951960000|2024-09-10 07:06:00|5462.41|5461.71|5462.16|5461.46|5462.54|5461.84|5462.04|5461.34|32
1725951970000|2024-09-10 07:06:10|5462.29|5461.59|5462.29|5461.59|5462.29|5461.59|5462.04|5461.34|12
1725951980000|2024-09-10 07:06:20|5462.41|5461.71|5462.79|5462.09|5463.04|5462.34|5462.41|5461.71|85
1725951990000|2024-09-10 07:06:30|5462.66|5461.96|5462.54|5461.84|5462.79|5462.09|5462.54|5461.84|23
1725952000000|2024-09-10 07:06:40|5462.79|5462.09|5462.29|5461.59|5462.79|5462.09|5462.29|5461.59|23
1725952010000|2024-09-10 07:06:50|5462.41|5461.71|5462.04|5461.34|5462.54|5461.84|5462.04|5461.34|14
1725952020000|2024-09-10 07:07:00|5462.16|5461.46|5462.66|5461.96|5463.04|5462.34|5462.04|5461.34|75
1725952030000|2024-09-10 07:07:10|5462.54|5461.84|5462.29|5461.59|5462.54|5461.84|5462.29|5461.59|8
1725952040000|2024-09-10 07:07:20|5462.41|5461.71|5462.54|5461.84|5462.54|5461.84|5462.29|5461.59|14
1725952050000|2024-09-10 07:07:30|5462.41|5461.71|5462.79|5462.09|5462.79|5462.09|5462.29|5461.59|38
1725952060000|2024-09-10 07:07:40|5462.91|5462.21|5462.91|5462.21|5463.04|5462.34|5462.79|5462.09|18
1725952070000|2024-09-10 07:07:50|5463.04|5462.34|5462.79|5462.09|5463.04|5462.34|5462.79|5462.09|25
1725952080000|2024-09-10 07:08:00|5462.54|5461.84|5462.16|5461.46|5462.54|5461.84|5462.04|5461.34|41
1725952090000|2024-09-10 07:08:10|5462.04|5461.34|5463.04|5462.34|5463.04|5462.34|5462.04|5461.34|17
1725952100000|2024-09-10 07:08:20|5463.29|5462.59|5463.66|5462.96|5463.66|5462.96|5463.29|5462.59|45
1725952110000|2024-09-10 07:08:30|5463.54|5462.84|5463.54|5462.84|5463.79|5463.09|5463.54|5462.84|31
1725952120000|2024-09-10 07:08:40|5463.29|5462.59|5464.54|5463.84|5464.54|5463.84|5463.29|5462.59|64
1725952130000|2024-09-10 07:08:50|5464.66|5463.96|5465.29|5464.59|5465.29|5464.59|5464.66|5463.96|47
1725952140000|2024-09-10 07:09:00|5465.16|5464.46|5465.29|5464.59|5465.79|5465.09|5465.16|5464.46|80
1725952150000|2024-09-10 07:09:10|5465.41|5464.71|5465.91|5465.21|5466.04|5465.34|5465.41|5464.71|63
1725952160000|2024-09-10 07:09:20|5465.79|5465.09|5466.79|5466.09|5466.79|5466.09|5465.79|5465.09|125
1725952170000|2024-09-10 07:09:30|5466.54|5465.84|5467.29|5466.59|5467.29|5466.59|5466.54|5465.84|47
1725952180000|2024-09-10 07:09:40|5467.41|5466.71|5466.79|5466.09|5467.79|5467.09|5466.79|5466.09|113
1725952190000|2024-09-10 07:09:50|5466.66|5465.96|5466.54|5465.84|5466.79|5466.09|5466.54|5465.84|18
1725952200000|2024-09-10 07:10:00|5466.79|5466.09|5467.29|5466.59|5467.54|5466.84|5466.79|5466.09|75
1725952210000|2024-09-10 07:10:10|5467.41|5466.71|5467.04|5466.34|5467.79|5467.09|5467.04|5466.34|37
1725952220000|2024-09-10 07:10:20|5467.16|5466.46|5466.54|5465.84|5467.16|5466.46|5466.04|5465.34|77
1725952230000|2024-09-10 07:10:30|5466.66|5465.96|5466.54|5465.84|5466.79|5466.09|5466.41|5465.71|23
1725952240000|2024-09-10 07:10:40|5466.41|5465.71|5466.54|5465.84|5466.79|5466.09|5466.41|5465.71|45
1725952250000|2024-09-10 07:10:50|5466.66|5465.96|5466.54|5465.84|5466.79|5466.09|5466.54|5465.84|25
1725952260000|2024-09-10 07:11:00|5466.29|5465.59|5465.79|5465.09|5466.29|5465.59|5465.79|5465.09|26
1725952270000|2024-09-10 07:11:10|5466.04|5465.34|5466.29|5465.59|5466.29|5465.59|5465.79|5465.09|31
1725952280000|2024-09-10 07:11:20|5466.54|5465.84|5466.54|5465.84|5466.54|5465.84|5466.04|5465.34|43
1725952290000|2024-09-10 07:11:30|5466.29|5465.59|5466.54|5465.84|5466.54|5465.84|5466.29|5465.59|18
1725952300000|2024-09-10 07:11:40|5466.79|5466.09|5467.04|5466.34|5467.29|5466.59|5466.79|5466.09|35
1725952310000|2024-09-10 07:11:50|5467.16|5466.46|5468.29|5467.59|5468.29|5467.59|5467.04|5466.34|88
1725952320000|2024-09-10 07:12:00|5468.16|5467.46|5468.04|5467.34|5468.29|5467.59|5468.04|5467.34|49
1725952330000|2024-09-10 07:12:10|5467.91|5467.21|5468.54|5467.84|5468.79|5468.09|5467.79|5467.09|95
1725952340000|2024-09-10 07:12:20|5468.04|5467.34|5468.16|5467.46|5468.29|5467.59|5468.04|5467.34|36
1725952350000|2024-09-10 07:12:30|5468.29|5467.59|5467.79|5467.09|5468.29|5467.59|5467.79|5467.09|94
1725952360000|2024-09-10 07:12:40|5468.04|5467.34|5468.29|5467.59|5468.29|5467.59|5468.04|5467.34|18
1725952370000|2024-09-10 07:12:50|5468.41|5467.71|5468.54|5467.84|5468.79|5468.09|5468.41|5467.71|22
1725952380000|2024-09-10 07:13:00|5468.66|5467.96|5468.54|5467.84|5469.29|5468.59|5468.54|5467.84|95
1725952390000|2024-09-10 07:13:10|5468.29|5467.59|5468.91|5468.21|5469.04|5468.34|5468.29|5467.59|41
1725952400000|2024-09-10 07:13:20|5468.79|5468.09|5469.04|5468.34|5469.04|5468.34|5468.79|5468.09|19
1725952410000|2024-09-10 07:13:30|5468.91|5468.21|5469.04|5468.34|5469.04|5468.34|5468.79|5468.09|10
1725952420000|2024-09-10 07:13:40|||||||||2
1725952430000|2024-09-10 07:13:50|5468.91|5468.21|5468.79|5468.09|5468.91|5468.21|5468.54|5467.84|57
1725952440000|2024-09-10 07:14:00|5468.91|5468.21|5468.54|5467.84|5468.91|5468.21|5468.29|5467.59|42
1725952450000|2024-09-10 07:14:10|5468.66|5467.96|5468.54|5467.84|5468.66|5467.96|5468.29|5467.59|14
1725952460000|2024-09-10 07:14:20|5468.66|5467.96|5468.54|5467.84|5468.79|5468.09|5468.54|5467.84|14
1725952470000|2024-09-10 07:14:30|5468.66|5467.96|5468.04|5467.34|5468.66|5467.96|5468.04|5467.34|65
1725952480000|2024-09-10 07:14:40|5468.16|5467.46|5468.04|5467.34|5468.29|5467.59|5468.04|5467.34|48
1725952490000|2024-09-10 07:14:50|5468.16|5467.46|5468.04|5467.34|5468.29|5467.59|5468.04|5467.34|10
1725952500000|2024-09-10 07:15:00|5468.16|5467.46|5467.79|5467.09|5468.29|5467.59|5467.79|5467.09|41
1725952510000|2024-09-10 07:15:10|5467.54|5466.84|5467.79|5467.09|5467.79|5467.09|5467.29|5466.59|29
1725952520000|2024-09-10 07:15:20|5468.04|5467.34|5467.54|5466.84|5468.04|5467.34|5467.54|5466.84|42
1725952530000|2024-09-10 07:15:30|5467.66|5466.96|5467.54|5466.84|5467.66|5466.96|5467.54|5466.84|1
1725952540000|2024-09-10 07:15:40|5467.66|5466.96|5468.16|5467.46|5468.29|5467.59|5467.66|5466.96|5
1725952550000|2024-09-10 07:15:50|5468.29|5467.59|5468.41|5467.71|5468.54|5467.84|5468.16|5467.46|3
1725952560000|2024-09-10 07:16:00|5468.29|5467.59|5469.04|5468.34|5469.04|5468.34|5468.29|5467.59|28
1725952570000|2024-09-10 07:16:10|5469.16|5468.46|5469.79|5469.09|5469.79|5469.09|5469.16|5468.46|78
1725952580000|2024-09-10 07:16:20|5469.91|5469.21|5470.04|5469.34|5470.04|5469.34|5469.79|5469.09|26
1725952590000|2024-09-10 07:16:30|5470.16|5469.46|5470.54|5469.84|5470.66|5469.96|5470.04|5469.34|87
1725952600000|2024-09-10 07:16:40|5470.66|5469.96|5470.54|5469.84|5470.66|5469.96|5470.29|5469.59|25
1725952610000|2024-09-10 07:16:50|5471.54|5470.84|5471.79|5471.09|5471.79|5471.09|5471.29|5470.59|216
1725952620000|2024-09-10 07:17:00|5471.54|5470.84|5471.04|5470.34|5471.79|5471.09|5470.79|5470.09|123
1725952630000|2024-09-10 07:17:10|5471.29|5470.59|5471.29|5470.59|5471.29|5470.59|5471.04|5470.34|29
1725952640000|2024-09-10 07:17:20|||||||||23
1725952650000|2024-09-10 07:17:30|5471.04|5470.34|5471.04|5470.34|5471.54|5470.84|5471.04|5470.34|74
1725952660000|2024-09-10 07:17:40|5471.16|5470.46|5471.04|5470.34|5471.16|5470.46|5471.04|5470.34|17
1725952670000|2024-09-10 07:17:50|5471.16|5470.46|5471.54|5470.84|5471.54|5470.84|5471.04|5470.34|18
1725952680000|2024-09-10 07:18:00|5471.41|5470.71|5470.54|5469.84|5471.41|5470.71|5470.29|5469.59|85
1725952690000|2024-09-10 07:18:10|5470.41|5469.71|5470.54|5469.84|5470.54|5469.84|5470.29|5469.59|32
1725952700000|2024-09-10 07:18:20|5470.66|5469.96|5469.79|5469.09|5470.66|5469.96|5469.79|5469.09|56
1725952710000|2024-09-10 07:18:30|5469.91|5469.21|5469.79|5469.09|5469.91|5469.21|5469.79|5469.09|3
1725952720000|2024-09-10 07:18:40|5469.91|5469.21|5470.29|5469.59|5470.29|5469.59|5469.91|5469.21|39
1725952730000|2024-09-10 07:18:50|5470.16|5469.46|5470.29|5469.59|5470.54|5469.84|5470.04|5469.34|41
1725952740000|2024-09-10 07:19:00|5470.16|5469.46|5471.04|5470.34|5471.04|5470.34|5470.16|5469.46|32
1725952750000|2024-09-10 07:19:10|5470.79|5470.09|5471.04|5470.34|5471.04|5470.34|5470.79|5470.09|49
1725952760000|2024-09-10 07:19:20|5470.79|5470.09|5470.79|5470.09|5470.79|5470.09|5470.79|5470.09|20
1725952770000|2024-09-10 07:19:30|5470.91|5470.21|5471.29|5470.59|5471.54|5470.84|5470.91|5470.21|34
1725952790000|2024-09-10 07:19:50|5471.04|5470.34|5471.29|5470.59|5471.29|5470.59|5470.79|5470.09|39
1725952800000|2024-09-10 07:20:00|5471.16|5470.46|5471.04|5470.34|5471.29|5470.59|5470.79|5470.09|25
1725952810000|2024-09-10 07:20:10|5471.16|5470.46|5471.29|5470.59|5471.54|5470.84|5471.16|5470.46|20
1725952830000|2024-09-10 07:20:30|5471.41|5470.71|5471.29|5470.59|5471.41|5470.71|5471.29|5470.59|12
1725952840000|2024-09-10 07:20:40|5471.16|5470.46|5470.79|5470.09|5471.16|5470.46|5470.79|5470.09|24
1725952850000|2024-09-10 07:20:50|5471.04|5470.34|5471.04|5470.34|5471.29|5470.59|5471.04|5470.34|19
1725952860000|2024-09-10 07:21:00|5470.91|5470.21|5471.04|5470.34|5471.04|5470.34|5470.79|5470.09|11
1725952870000|2024-09-10 07:21:10|5470.79|5470.09|5471.54|5470.84|5471.54|5470.84|5470.79|5470.09|33
1725952880000|2024-09-10 07:21:20|5471.66|5470.96|5471.66|5470.96|5471.66|5470.96|5471.54|5470.84|13
1725952890000|2024-09-10 07:21:30|5471.54|5470.84|5472.04|5471.34|5472.04|5471.34|5471.54|5470.84|32
1725952900000|2024-09-10 07:21:40|5472.29|5471.59|5472.54|5471.84|5472.79|5472.09|5472.29|5471.59|69
1725952910000|2024-09-10 07:21:50|5472.29|5471.59|5472.54|5471.84|5472.54|5471.84|5472.29|5471.59|24
1725952920000|2024-09-10 07:22:00|5472.66|5471.96|5472.79|5472.09|5473.04|5472.34|5472.54|5471.84|14
1725952930000|2024-09-10 07:22:10|5473.04|5472.34|5472.79|5472.09|5473.16|5472.46|5472.79|5472.09|26
1725952940000|2024-09-10 07:22:20|5472.91|5472.21|5473.29|5472.59|5473.29|5472.59|5472.79|5472.09|43
1725952950000|2024-09-10 07:22:30|5473.16|5472.46|5473.04|5472.34|5473.16|5472.46|5472.79|5472.09|41
1725952970000|2024-09-10 07:22:50|5473.16|5472.46|5473.29|5472.59|5473.29|5472.59|5473.04|5472.34|18
1725952980000|2024-09-10 07:23:00|5473.16|5472.46|5474.04|5473.34|5474.29|5473.59|5473.04|5472.34|113
1725952990000|2024-09-10 07:23:10|5474.16|5473.46|5473.79|5473.09|5474.16|5473.46|5473.79|5473.09|31
1725953000000|2024-09-10 07:23:20|||||||||26
1725953010000|2024-09-10 07:23:30|5473.54|5472.84|5473.54|5472.84|5473.79|5473.09|5473.41|5472.71|29
1725953020000|2024-09-10 07:23:40|5473.66|5472.96|5473.54|5472.84|5473.79|5473.09|5473.54|5472.84|15
1725953030000|2024-09-10 07:23:50|5473.41|5472.71|5473.29|5472.59|5473.41|5472.71|5473.29|5472.59|20
1725953040000|2024-09-10 07:24:00|5473.41|5472.71|5472.66|5471.96|5473.41|5472.71|5472.66|5471.96|58
1725953050000|2024-09-10 07:24:10|5472.54|5471.84|5472.79|5472.09|5472.79|5472.09|5472.54|5471.84|15
1725953060000|2024-09-10 07:24:20|5472.54|5471.84|5472.29|5471.59|5472.66|5471.96|5471.79|5471.09|160
1725953070000|2024-09-10 07:24:30|5472.54|5471.84|5472.29|5471.59|5472.54|5471.84|5472.29|5471.59|43
1725953080000|2024-09-10 07:24:40|5472.41|5471.71|5472.54|5471.84|5472.54|5471.84|5472.29|5471.59|23
1725953090000|2024-09-10 07:24:50|5472.41|5471.71|5472.04|5471.34|5472.41|5471.71|5472.04|5471.34|12
1725953100000|2024-09-10 07:25:00|5472.16|5471.46|5472.79|5472.09|5472.79|5472.09|5472.16|5471.46|29
1725953110000|2024-09-10 07:25:10|||||||||13
1725953120000|2024-09-10 07:25:20|5472.91|5472.21|5473.04|5472.34|5473.16|5472.46|5472.91|5472.21|9
1725953130000|2024-09-10 07:25:30|5472.79|5472.09|5472.79|5472.09|5473.04|5472.34|5472.54|5471.84|28
1725953140000|2024-09-10 07:25:40|5472.66|5471.96|5473.04|5472.34|5473.04|5472.34|5472.54|5471.84|15
1725953150000|2024-09-10 07:25:50|5472.79|5472.09|5473.04|5472.34|5473.04|5472.34|5472.66|5471.96|15
1725953160000|2024-09-10 07:26:00|5473.16|5472.46|5472.66|5471.96|5473.16|5472.46|5472.41|5471.71|18
1725953170000|2024-09-10 07:26:10|5472.54|5471.84|5472.54|5471.84|5472.79|5472.09|5472.54|5471.84|26
1725953180000|2024-09-10 07:26:20|5472.66|5471.96|5472.29|5471.59|5472.66|5471.96|5472.29|5471.59|22
1725953190000|2024-09-10 07:26:30|5472.16|5471.46|5472.29|5471.59|5472.29|5471.59|5472.04|5471.34|13
1725953200000|2024-09-10 07:26:40|5472.04|5471.34|5472.29|5471.59|5472.41|5471.71|5472.04|5471.34|51
1725953210000|2024-09-10 07:26:50|5472.41|5471.71|5472.54|5471.84|5472.54|5471.84|5472.29|5471.59|11
1725953220000|2024-09-10 07:27:00|5472.79|5472.09|5472.54|5471.84|5472.79|5472.09|5472.54|5471.84|39
1725953230000|2024-09-10 07:27:10|5472.66|5471.96|5472.29|5471.59|5472.79|5472.09|5472.29|5471.59|10
1725953240000|2024-09-10 07:27:20|5472.41|5471.71|5472.04|5471.34|5472.41|5471.71|5472.04|5471.34|32
1725953250000|2024-09-10 07:27:30|5472.16|5471.46|5471.79|5471.09|5472.16|5471.46|5471.79|5471.09|8
1725953260000|2024-09-10 07:27:40|5471.54|5470.84|5471.54|5470.84|5471.54|5470.84|5471.16|5470.46|76
1725953270000|2024-09-10 07:27:50|5471.66|5470.96|5471.79|5471.09|5472.04|5471.34|5471.66|5470.96|28
1725953280000|2024-09-10 07:28:00|5471.91|5471.21|5471.54|5470.84|5471.91|5471.21|5471.29|5470.59|11
1725953290000|2024-09-10 07:28:10|5471.41|5470.71|5470.91|5470.21|5471.54|5470.84|5470.91|5470.21|24
1725953300000|2024-09-10 07:28:20|5470.79|5470.09|5470.54|5469.84|5470.79|5470.09|5470.16|5469.46|147
1725953310000|2024-09-10 07:28:30|5470.66|5469.96|5470.54|5469.84|5470.79|5470.09|5470.54|5469.84|6
1725953320000|2024-09-10 07:28:40|5470.29|5469.59|5470.66|5469.96|5470.79|5470.09|5470.29|5469.59|56
1725953330000|2024-09-10 07:28:50|5470.54|5469.84|5470.54|5469.84|5470.66|5469.96|5470.54|5469.84|14
1725953340000|2024-09-10 07:29:00|5470.41|5469.71|5470.29|5469.59|5470.79|5470.09|5470.29|5469.59|92
1725953350000|2024-09-10 07:29:10|5470.54|5469.84|5470.54|5469.84|5470.54|5469.84|5470.16|5469.46|23
1725953360000|2024-09-10 07:29:20|5470.41|5469.71|5470.79|5470.09|5470.79|5470.09|5470.29|5469.59|21
1725953370000|2024-09-10 07:29:30|5470.91|5470.21|5471.04|5470.34|5471.04|5470.34|5470.79|5470.09|21
1725953380000|2024-09-10 07:29:40|5470.66|5469.96|5470.91|5470.21|5471.04|5470.34|5470.54|5469.84|120
1725953390000|2024-09-10 07:29:50|5471.04|5470.34|5470.54|5469.84|5471.04|5470.34|5470.54|5469.84|32
1725953400000|2024-09-10 07:30:00|5470.79|5470.09|5472.04|5471.34|5472.04|5471.34|5470.79|5470.09|121
1725953410000|2024-09-10 07:30:10|5471.79|5471.09|5472.29|5471.59|5472.54|5471.84|5471.79|5471.09|94
1725953420000|2024-09-10 07:30:20|5472.41|5471.71|5472.54|5471.84|5472.66|5471.96|5472.29|5471.59|51
1725953430000|2024-09-10 07:30:30|5472.79|5472.09|5472.91|5472.21|5473.29|5472.59|5472.79|5472.09|108
1725953440000|2024-09-10 07:30:40|5472.79|5472.09|5473.04|5472.34|5473.04|5472.34|5472.79|5472.09|34
1725953450000|2024-09-10 07:30:50|5473.29|5472.59|5473.04|5472.34|5473.29|5472.59|5472.91|5472.21|38
1725953460000|2024-09-10 07:31:00|5472.91|5472.21|5473.41|5472.71|5473.41|5472.71|5472.54|5471.84|73
1725953470000|2024-09-10 07:31:10|5473.29|5472.59|5473.29|5472.59|5473.54|5472.84|5473.04|5472.34|61
1725953480000|2024-09-10 07:31:20|5472.79|5472.09|5473.29|5472.59|5473.29|5472.59|5472.79|5472.09|45
1725953490000|2024-09-10 07:31:30|5473.16|5472.46|5473.04|5472.34|5473.29|5472.59|5473.04|5472.34|3
1725953500000|2024-09-10 07:31:40|5472.79|5472.09|5473.04|5472.34|5473.04|5472.34|5472.79|5472.09|76
1725953510000|2024-09-10 07:31:50|5472.79|5472.09|5472.79|5472.09|5473.04|5472.34|5472.79|5472.09|21
1725953520000|2024-09-10 07:32:00|5472.91|5472.21|5473.04|5472.34|5473.29|5472.59|5472.91|5472.21|32
1725953530000|2024-09-10 07:32:10|5473.16|5472.46|5473.04|5472.34|5473.16|5472.46|5473.04|5472.34|11
1725953540000|2024-09-10 07:32:20|5472.79|5472.09|5472.79|5472.09|5472.91|5472.21|5472.79|5472.09|39
1725953550000|2024-09-10 07:32:30|5472.91|5472.21|5472.29|5471.59|5473.04|5472.34|5472.29|5471.59|24
1725953560000|2024-09-10 07:32:40|||||||||14
1725953570000|2024-09-10 07:32:50|5472.04|5471.34|5472.04|5471.34|5472.04|5471.34|5472.04|5471.34|7
1725953580000|2024-09-10 07:33:00|5472.16|5471.46|5471.79|5471.09|5472.29|5471.59|5471.79|5471.09|42
1725953590000|2024-09-10 07:33:10|5471.91|5471.21|5472.79|5472.09|5472.79|5472.09|5471.91|5471.21|30
1725953600000|2024-09-10 07:33:20|5472.91|5472.21|5472.29|5471.59|5473.04|5472.34|5472.29|5471.59|31
1725953610000|2024-09-10 07:33:30|5472.04|5471.34|5472.04|5471.34|5472.16|5471.46|5472.04|5471.34|16
1725953620000|2024-09-10 07:33:40|5472.16|5471.46|5472.54|5471.84|5472.79|5472.09|5472.16|5471.46|34
1725953630000|2024-09-10 07:33:50|5472.79|5472.09|5472.79|5472.09|5473.04|5472.34|5472.54|5471.84|106
1725953640000|2024-09-10 07:34:00|||||||||1
1725953650000|2024-09-10 07:34:10|5472.91|5472.21|5473.04|5472.34|5473.04|5472.34|5472.79|5472.09|66
1725953660000|2024-09-10 07:34:20|5472.91|5472.21|5472.91|5472.21|5472.91|5472.21|5472.91|5472.21|0
1725953670000|2024-09-10 07:34:30|5472.79|5472.09|5473.04|5472.34|5473.04|5472.34|5472.79|5472.09|28
1725953680000|2024-09-10 07:34:40|5472.79|5472.09|5472.79|5472.09|5472.79|5472.09|5472.79|5472.09|20
1725953690000|2024-09-10 07:34:50|5472.29|5471.59|5472.29|5471.59|5472.41|5471.71|5472.29|5471.59|21
1725953700000|2024-09-10 07:35:00|5471.79|5471.09|5471.79|5471.09|5472.04|5471.34|5471.79|5471.09|20
1725953710000|2024-09-10 07:35:10|5472.04|5471.34|5471.79|5471.09|5472.04|5471.34|5471.79|5471.09|30
1725953720000|2024-09-10 07:35:20|5471.54|5470.84|5471.29|5470.59|5471.79|5471.09|5471.29|5470.59|43
1725953730000|2024-09-10 07:35:30|5471.16|5470.46|5471.04|5470.34|5471.29|5470.59|5470.91|5470.21|22
1725953740000|2024-09-10 07:35:40|5470.91|5470.21|5470.79|5470.09|5471.04|5470.34|5470.79|5470.09|22
1725953750000|2024-09-10 07:35:50|||||||||2
1725953760000|2024-09-10 07:36:00|5470.91|5470.21|5471.29|5470.59|5471.54|5470.84|5470.91|5470.21|69
1725953770000|2024-09-10 07:36:10|5471.41|5470.71|5471.79|5471.09|5471.79|5471.09|5471.41|5470.71|20
1725953780000|2024-09-10 07:36:20|5472.29|5471.59|5471.79|5471.09|5472.29|5471.59|5471.79|5471.09|28
1725953790000|2024-09-10 07:36:30|5471.54|5470.84|5471.29|5470.59|5471.54|5470.84|5471.29|5470.59|29
1725953800000|2024-09-10 07:36:40|5471.54|5470.84|5471.04|5470.34|5471.54|5470.84|5471.04|5470.34|23
1725953810000|2024-09-10 07:36:50|5471.16|5470.46|5471.29|5470.59|5471.29|5470.59|5471.04|5470.34|12
1725953820000|2024-09-10 07:37:00|5471.41|5470.71|5472.04|5471.34|5472.04|5471.34|5471.41|5470.71|43
1725953830000|2024-09-10 07:37:10|5471.91|5471.21|5471.66|5470.96|5471.91|5471.21|5471.66|5470.96|15
1725953840000|2024-09-10 07:37:20|5471.54|5470.84|5472.16|5471.46|5472.29|5471.59|5471.54|5470.84|12
1725953850000|2024-09-10 07:37:30|5472.04|5471.34|5472.04|5471.34|5472.29|5471.59|5472.04|5471.34|8
1725953860000|2024-09-10 07:37:40|5473.29|5472.59|5473.29|5472.59|5473.54|5472.84|5473.04|5472.34|237
1725953870000|2024-09-10 07:37:50|5473.04|5472.34|5472.29|5471.59|5473.16|5472.46|5472.29|5471.59|79
1725953880000|2024-09-10 07:38:00|5472.41|5471.71|5472.79|5472.09|5472.79|5472.09|5472.41|5471.71|34
1725953890000|2024-09-10 07:38:10|5472.91|5472.21|5472.54|5471.84|5472.91|5472.21|5472.54|5471.84|12
1725953900000|2024-09-10 07:38:20|5472.66|5471.96|5473.04|5472.34|5473.04|5472.34|5472.66|5471.96|78
1725953910000|2024-09-10 07:38:30|5473.16|5472.46|5473.04|5472.34|5473.16|5472.46|5472.79|5472.09|18
1725953920000|2024-09-10 07:38:40|5473.16|5472.46|5473.79|5473.09|5474.04|5473.34|5473.04|5472.34|46
1725953930000|2024-09-10 07:38:50|5474.04|5473.34|5474.04|5473.34|5474.04|5473.34|5473.79|5473.09|28
1725953940000|2024-09-10 07:39:00|5474.16|5473.46|5474.04|5473.34|5474.16|5473.46|5474.04|5473.34|26
1725953950000|2024-09-10 07:39:10|5473.91|5473.21|5474.54|5473.84|5474.79|5474.09|5473.91|5473.21|252
1725953960000|2024-09-10 07:39:20|5474.66|5473.96|5474.79|5474.09|5474.79|5474.09|5474.54|5473.84|52
1725953970000|2024-09-10 07:39:30|5474.66|5473.96|5474.79|5474.09|5474.79|5474.09|5474.54|5473.84|36
1725953980000|2024-09-10 07:39:40|5474.91|5474.21|5475.04|5474.34|5475.04|5474.34|5474.91|5474.21|9
1725953990000|2024-09-10 07:39:50|5475.16|5474.46|5475.29|5474.59|5475.54|5474.84|5475.04|5474.34|63
1725954000000|2024-09-10 07:40:00|5475.41|5474.71|5474.91|5474.21|5476.04|5475.34|5474.79|5474.09|107
1725954010000|2024-09-10 07:40:10|5475.04|5474.34|5474.79|5474.09|5475.04|5474.34|5474.79|5474.09|59
1725954020000|2024-09-10 07:40:20|5475.04|5474.34|5475.29|5474.59|5475.29|5474.59|5474.79|5474.09|47
1725954030000|2024-09-10 07:40:30|5475.41|5474.71|5475.29|5474.59|5475.54|5474.84|5475.29|5474.59|19
1725954040000|2024-09-10 07:40:40|5475.54|5474.84|5475.29|5474.59|5475.54|5474.84|5475.29|5474.59|22
1725954050000|2024-09-10 07:40:50|5475.04|5474.34|5475.04|5474.34|5475.29|5474.59|5475.04|5474.34|36
1725954060000|2024-09-10 07:41:00|5475.29|5474.59|5475.29|5474.59|5475.29|5474.59|5475.29|5474.59|15
1725954070000|2024-09-10 07:41:10|||||||||14
1725954080000|2024-09-10 07:41:20|5475.41|5474.71|5475.04|5474.34|5475.41|5474.71|5475.04|5474.34|33
1725954090000|2024-09-10 07:41:30|5475.16|5474.46|5475.29|5474.59|5475.29|5474.59|5475.04|5474.34|31
1725954100000|2024-09-10 07:41:40|5475.54|5474.84|5475.79|5475.09|5475.91|5475.21|5475.54|5474.84|45
1725954110000|2024-09-10 07:41:50|5475.66|5474.96|5475.29|5474.59|5475.79|5475.09|5475.29|5474.59|72
1725954120000|2024-09-10 07:42:00|5475.16|5474.46|5475.29|5474.59|5475.29|5474.59|5475.16|5474.46|23
1725954130000|2024-09-10 07:42:10|5475.41|5474.71|5475.54|5474.84|5475.54|5474.84|5475.29|5474.59|30
1725954140000|2024-09-10 07:42:20|5475.41|5474.71|5475.54|5474.84|5475.54|5474.84|5475.41|5474.71|41
1725954150000|2024-09-10 07:42:30|5475.79|5475.09|5476.54|5475.84|5476.54|5475.84|5475.79|5475.09|46
1725954160000|2024-09-10 07:42:40|5476.79|5476.09|5476.54|5475.84|5476.79|5476.09|5476.54|5475.84|116
1725954170000|2024-09-10 07:42:50|5476.29|5475.59|5476.29|5475.59|5476.29|5475.59|5476.04|5475.34|54
1725954180000|2024-09-10 07:43:00|5476.16|5475.46|5475.79|5475.09|5476.16|5475.46|5475.79|5475.09|39
1725954190000|2024-09-10 07:43:10|5475.91|5475.21|5475.91|5475.21|5476.04|5475.34|5475.79|5475.09|45
1725954200000|2024-09-10 07:43:20|5475.79|5475.09|5475.79|5475.09|5475.79|5475.09|5475.79|5475.09|2
1725954210000|2024-09-10 07:43:30|5476.04|5475.34|5476.04|5475.34|5476.04|5475.34|5476.04|5475.34|48
1725954220000|2024-09-10 07:43:40|5476.16|5475.46|5476.29|5475.59|5476.41|5475.71|5476.16|5475.46|13
1725954230000|2024-09-10 07:43:50|5476.16|5475.46|5476.04|5475.34|5476.16|5475.46|5476.04|5475.34|32
1725954240000|2024-09-10 07:44:00|5476.16|5475.46|5476.29|5475.59|5476.54|5475.84|5476.04|5475.34|14
1725954250000|2024-09-10 07:44:10|5476.41|5475.71|5476.29|5475.59|5476.54|5475.84|5476.29|5475.59|18
1725954260000|2024-09-10 07:44:20|5476.04|5475.34|5475.79|5475.09|5476.04|5475.34|5475.79|5475.09|13
1725954270000|2024-09-10 07:44:30|5475.91|5475.21|5475.54|5474.84|5476.04|5475.34|5475.54|5474.84|36
1725954280000|2024-09-10 07:44:40|5475.29|5474.59|5475.29|5474.59|5475.54|5474.84|5475.04|5474.34|43
1725954290000|2024-09-10 07:44:50|5475.79|5475.09|5475.79|5475.09|5475.79|5475.09|5475.54|5474.84|26
1725954300000|2024-09-10 07:45:00|5475.66|5474.96|5475.54|5474.84|5475.79|5475.09|5475.54|5474.84|64
1725954310000|2024-09-10 07:45:10|5475.29|5474.59|5475.29|5474.59|5475.54|5474.84|5475.04|5474.34|67
1725954320000|2024-09-10 07:45:20|5475.54|5474.84|5475.79|5475.09|5475.79|5475.09|5475.29|5474.59|54
1725954330000|2024-09-10 07:45:30|5475.66|5474.96|5475.54|5474.84|5475.79|5475.09|5475.54|5474.84|22
1725954340000|2024-09-10 07:45:40|5475.79|5475.09|5475.79|5475.09|5476.04|5475.34|5475.79|5475.09|26
1725954350000|2024-09-10 07:45:50|5475.91|5475.21|5476.29|5475.59|5476.29|5475.59|5475.91|5475.21|27
1725954360000|2024-09-10 07:46:00|5476.41|5475.71|5476.04|5475.34|5476.54|5475.84|5476.04|5475.34|22
1725954370000|2024-09-10 07:46:10|5475.79|5475.09|5475.54|5474.84|5475.79|5475.09|5475.54|5474.84|57
1725954380000|2024-09-10 07:46:20|5475.29|5474.59|5475.54|5474.84|5475.54|5474.84|5475.29|5474.59|8
1725954390000|2024-09-10 07:46:30|5475.66|5474.96|5475.79|5475.09|5475.79|5475.09|5475.54|5474.84|12
1725954400000|2024-09-10 07:46:40|5475.91|5475.21|5475.79|5475.09|5476.04|5475.34|5475.79|5475.09|55
1725954410000|2024-09-10 07:46:50|5476.04|5475.34|5475.54|5474.84|5476.04|5475.34|5475.54|5474.84|33
1725954420000|2024-09-10 07:47:00|5475.66|5474.96|5475.54|5474.84|5475.66|5474.96|5475.54|5474.84|9
1725954430000|2024-09-10 07:47:10|5475.66|5474.96|5476.16|5475.46|5476.16|5475.46|5475.66|5474.96|34
1725954440000|2024-09-10 07:47:20|5476.04|5475.34|5476.91|5476.21|5476.91|5476.21|5476.04|5475.34|90
1725954450000|2024-09-10 07:47:30|5476.79|5476.09|5476.79|5476.09|5476.79|5476.09|5476.66|5475.96|37
1725954460000|2024-09-10 07:47:40|5476.54|5475.84|5476.54|5475.84|5476.54|5475.84|5476.54|5475.84|4
1725954470000|2024-09-10 07:47:50|5476.66|5475.96|5476.29|5475.59|5476.79|5476.09|5476.29|5475.59|30
1725954480000|2024-09-10 07:48:00|5476.41|5475.71|5476.29|5475.59|5476.41|5475.71|5476.04|5475.34|44
1725954490000|2024-09-10 07:48:10|5476.04|5475.34|5475.79|5475.09|5476.04|5475.34|5475.79|5475.09|28
1725954500000|2024-09-10 07:48:20|5475.54|5474.84|5475.66|5474.96|5475.79|5475.09|5475.54|5474.84|16
1725954510000|2024-09-10 07:48:30|5475.79|5475.09|5475.79|5475.09|5475.91|5475.21|5475.79|5475.09|8
1725954520000|2024-09-10 07:48:40|5475.91|5475.21|5475.79|5475.09|5475.91|5475.21|5475.79|5475.09|5
1725954530000|2024-09-10 07:48:50|5475.66|5474.96|5475.54|5474.84|5475.66|5474.96|5475.54|5474.84|13
1725954540000|2024-09-10 07:49:00|5475.04|5474.34|5474.79|5474.09|5475.29|5474.59|5474.79|5474.09|72
1725954550000|2024-09-10 07:49:10|5474.91|5474.21|5474.79|5474.09|5474.91|5474.21|5474.79|5474.09|8
1725954560000|2024-09-10 07:49:20|5475.04|5474.34|5474.79|5474.09|5475.04|5474.34|5474.54|5473.84|37
1725954570000|2024-09-10 07:49:30|5474.54|5473.84|5475.04|5474.34|5475.04|5474.34|5474.54|5473.84|101
1725954580000|2024-09-10 07:49:40|5474.91|5474.21|5475.04|5474.34|5475.29|5474.59|5474.91|5474.21|20
1725954590000|2024-09-10 07:49:50|5475.16|5474.46|5474.54|5473.84|5475.29|5474.59|5474.29|5473.59|51
1725954600000|2024-09-10 07:50:00|5474.16|5473.46|5474.54|5473.84|5474.54|5473.84|5474.04|5473.34|104
1725954610000|2024-09-10 07:50:10|5474.41|5473.71|5474.29|5473.59|5474.54|5473.84|5474.04|5473.34|84
1725954620000|2024-09-10 07:50:20|5474.16|5473.46|5474.54|5473.84|5474.54|5473.84|5474.04|5473.34|41
1725954630000|2024-09-10 07:50:30|5474.66|5473.96|5474.54|5473.84|5474.91|5474.21|5474.54|5473.84|59
1725954640000|2024-09-10 07:50:40|5474.66|5473.96|5475.29|5474.59|5475.29|5474.59|5474.66|5473.96|42
1725954650000|2024-09-10 07:50:50|5475.16|5474.46|5475.16|5474.46|5475.16|5474.46|5475.16|5474.46|15
1725954660000|2024-09-10 07:51:00|5475.04|5474.34|5475.29|5474.59|5475.29|5474.59|5475.04|5474.34|27
1725954670000|2024-09-10 07:51:10|5475.16|5474.46|5475.79|5475.09|5475.79|5475.09|5475.04|5474.34|35
1725954680000|2024-09-10 07:51:20|5475.91|5475.21|5475.29|5474.59|5475.91|5475.21|5475.04|5474.34|42
1725954690000|2024-09-10 07:51:30|5475.41|5474.71|5475.54|5474.84|5475.54|5474.84|5475.41|5474.71|63
1725954700000|2024-09-10 07:51:40|5475.41|5474.71|5475.66|5474.96|5475.79|5475.09|5475.29|5474.59|21
1725954710000|2024-09-10 07:51:50|5475.54|5474.84|5476.04|5475.34|5476.04|5475.34|5475.54|5474.84|30
1725954720000|2024-09-10 07:52:00|5475.91|5475.21|5475.79|5475.09|5476.04|5475.34|5475.79|5475.09|24
1725954730000|2024-09-10 07:52:10|5475.54|5474.84|5475.79|5475.09|5476.29|5475.59|5475.54|5474.84|149
1725954740000|2024-09-10 07:52:20|5475.66|5474.96|5475.41|5474.71|5475.79|5475.09|5475.29|5474.59|32
1725954750000|2024-09-10 07:52:30|5475.29|5474.59|5475.54|5474.84|5475.54|5474.84|5475.16|5474.46|28
1725954760000|2024-09-10 07:52:40|||||||||1
1725954770000|2024-09-10 07:52:50|5475.79|5475.09|5476.04|5475.34|5476.04|5475.34|5475.79|5475.09|57
1725954780000|2024-09-10 07:53:00|5475.04|5474.34|5474.79|5474.09|5475.29|5474.59|5474.79|5474.09|180
1725954790000|2024-09-10 07:53:10|5475.04|5474.34|5474.79|5474.09|5475.04|5474.34|5474.79|5474.09|79
1725954800000|2024-09-10 07:53:20|5474.91|5474.21|5475.29|5474.59|5475.29|5474.59|5474.91|5474.21|40
1725954810000|2024-09-10 07:53:30|||||||||6
1725954820000|2024-09-10 07:53:40|5475.04|5474.34|5475.54|5474.84|5475.79|5475.09|5474.79|5474.09|64
1725954830000|2024-09-10 07:53:50|5475.66|5474.96|5476.16|5475.46|5476.29|5475.59|5475.66|5474.96|32
1725954840000|2024-09-10 07:54:00|5476.04|5475.34|5476.29|5475.59|5476.29|5475.59|5476.04|5475.34|15
1725954850000|2024-09-10 07:54:10|5476.54|5475.84|5476.54|5475.84|5476.54|5475.84|5476.54|5475.84|36
1725954860000|2024-09-10 07:54:20|5476.66|5475.96|5476.04|5475.34|5476.79|5476.09|5476.04|5475.34|69
1725954880000|2024-09-10 07:54:40|5475.79|5475.09|5476.79|5476.09|5476.79|5476.09|5475.79|5475.09|69
1725954890000|2024-09-10 07:54:50|5476.54|5475.84|5476.54|5475.84|5476.54|5475.84|5476.54|5475.84|15
1725954900000|2024-09-10 07:55:00|5476.29|5475.59|5476.54|5475.84|5476.54|5475.84|5476.29|5475.59|67
1725954910000|2024-09-10 07:55:10|5476.41|5475.71|5476.29|5475.59|5476.41|5475.71|5476.29|5475.59|12
1725954920000|2024-09-10 07:55:20|5476.41|5475.71|5477.04|5476.34|5477.29|5476.59|5476.41|5475.71|75
1725954930000|2024-09-10 07:55:30|5477.16|5476.46|5477.04|5476.34|5477.29|5476.59|5477.04|5476.34|22
1725954940000|2024-09-10 07:55:40|5477.29|5476.59|5476.91|5476.21|5477.29|5476.59|5476.79|5476.09|47
1725954950000|2024-09-10 07:55:50|5477.04|5476.34|5477.29|5476.59|5477.29|5476.59|5476.91|5476.21|7
1725954960000|2024-09-10 07:56:00|5477.16|5476.46|5477.04|5476.34|5477.16|5476.46|5476.79|5476.09|39
1725954970000|2024-09-10 07:56:10|5476.79|5476.09|5476.54|5475.84|5476.79|5476.09|5476.54|5475.84|18
1725954980000|2024-09-10 07:56:20|5476.29|5475.59|5476.29|5475.59|5476.54|5475.84|5476.29|5475.59|33
1725954990000|2024-09-10 07:56:30|5476.16|5475.46|5476.79|5476.09|5477.04|5476.34|5476.04|5475.34|194
1725955000000|2024-09-10 07:56:40|5477.04|5476.34|5476.79|5476.09|5477.04|5476.34|5476.79|5476.09|67
1725955010000|2024-09-10 07:56:50|5476.66|5475.96|5476.54|5475.84|5476.66|5475.96|5476.54|5475.84|14
1725955020000|2024-09-10 07:57:00|5476.41|5475.71|5476.29|5475.59|5476.54|5475.84|5476.29|5475.59|39
1725955030000|2024-09-10 07:57:10|5476.41|5475.71|5476.54|5475.84|5476.54|5475.84|5476.41|5475.71|9
1725955040000|2024-09-10 07:57:20|5476.79|5476.09|5476.79|5476.09|5476.79|5476.09|5476.79|5476.09|24
1725955050000|2024-09-10 07:57:30|5477.04|5476.34|5476.79|5476.09|5477.04|5476.34|5476.79|5476.09|27
1725955060000|2024-09-10 07:57:40|5476.91|5476.21|5477.04|5476.34|5477.04|5476.34|5476.91|5476.21|11
1725955070000|2024-09-10 07:57:50|5476.91|5476.21|5476.79|5476.09|5476.91|5476.21|5476.79|5476.09|25
1725955080000|2024-09-10 07:58:00|5476.54|5475.84|5476.54|5475.84|5476.79|5476.09|5476.54|5475.84|14
1725955090000|2024-09-10 07:58:10|5476.66|5475.96|5477.04|5476.34|5477.04|5476.34|5476.66|5475.96|8
1725955100000|2024-09-10 07:58:20|5476.91|5476.21|5477.04|5476.34|5477.04|5476.34|5476.79|5476.09|17
1725955110000|2024-09-10 07:58:30|||||||||5
1725955120000|2024-09-10 07:58:40|5477.16|5476.46|5477.04|5476.34|5477.16|5476.46|5477.04|5476.34|19
1725955130000|2024-09-10 07:58:50|5477.29|5476.59|5477.79|5477.09|5478.04|5477.34|5477.29|5476.59|104
1725955140000|2024-09-10 07:59:00|5477.66|5476.96|5478.04|5477.34|5478.04|5477.34|5477.54|5476.84|70
1725955150000|2024-09-10 07:59:10|5477.79|5477.09|5477.79|5477.09|5477.79|5477.09|5477.79|5477.09|24
1725955160000|2024-09-10 07:59:20|5477.66|5476.96|5477.54|5476.84|5477.66|5476.96|5477.41|5476.71|26
1725955170000|2024-09-10 07:59:30|5477.79|5477.09|5478.04|5477.34|5478.04|5477.34|5477.54|5476.84|66
1725955180000|2024-09-10 07:59:40|5477.91|5477.21|5477.54|5476.84|5477.91|5477.21|5477.54|5476.84|15
1725955190000|2024-09-10 07:59:50|5477.79|5477.09|5477.91|5477.21|5478.04|5477.34|5477.79|5477.09|66
1725955200000|2024-09-10 08:00:00|5478.04|5477.34|5478.66|5477.96|5478.66|5477.96|5477.79|5477.09|162
1725955210000|2024-09-10 08:00:10|5478.79|5478.09|5479.54|5478.84|5480.16|5479.46|5478.79|5478.09|189
1725955220000|2024-09-10 08:00:20|5479.29|5478.59|5478.54|5477.84|5479.29|5478.59|5478.29|5477.59|70
1725955230000|2024-09-10 08:00:30|5478.41|5477.71|5478.04|5477.34|5478.41|5477.71|5478.04|5477.34|31
1725955240000|2024-09-10 08:00:40|5478.16|5477.46|5478.79|5478.09|5479.29|5478.59|5478.04|5477.34|109
1725955250000|2024-09-10 08:00:50|5478.54|5477.84|5478.54|5477.84|5478.79|5478.09|5478.54|5477.84|24
1725955260000|2024-09-10 08:01:00|5478.79|5478.09|5478.54|5477.84|5478.79|5478.09|5478.29|5477.59|63
1725955270000|2024-09-10 08:01:10|5478.29|5477.59|5478.29|5477.59|5478.79|5478.09|5478.29|5477.59|34
1725955280000|2024-09-10 08:01:20|5478.16|5477.46|5479.04|5478.34|5479.04|5478.34|5478.04|5477.34|116
1725955290000|2024-09-10 08:01:30|5478.79|5478.09|5478.79|5478.09|5479.04|5478.34|5478.79|5478.09|24
1725955300000|2024-09-10 08:01:40|5478.41|5477.71|5477.79|5477.09|5478.79|5478.09|5477.79|5477.09|134
1725955310000|2024-09-10 08:01:50|5477.91|5477.21|5478.79|5478.09|5478.79|5478.09|5477.91|5477.21|54
1725955320000|2024-09-10 08:02:00|5478.66|5477.96|5478.29|5477.59|5478.91|5478.21|5478.04|5477.34|68
1725955330000|2024-09-10 08:02:10|5478.16|5477.46|5478.29|5477.59|5478.29|5477.59|5478.04|5477.34|64
1725955340000|2024-09-10 08:02:20|5478.16|5477.46|5478.29|5477.59|5478.54|5477.84|5477.79|5477.09|88
1725955350000|2024-09-10 08:02:30|5477.79|5477.09|5477.91|5477.21|5478.04|5477.34|5477.79|5477.09|128
1725955360000|2024-09-10 08:02:40|5478.04|5477.34|5477.54|5476.84|5478.04|5477.34|5477.29|5476.59|68
1725955370000|2024-09-10 08:02:50|5477.79|5477.09|5478.29|5477.59|5478.41|5477.71|5477.54|5476.84|71
1725955380000|2024-09-10 08:03:00|5478.16|5477.46|5479.54|5478.84|5479.54|5478.84|5478.16|5477.46|65
1725955390000|2024-09-10 08:03:10|||||||||22
1725955400000|2024-09-10 08:03:20|5479.29|5478.59|5479.54|5478.84|5479.66|5478.96|5479.29|5478.59|24
1725955410000|2024-09-10 08:03:30|5479.29|5478.59|5479.04|5478.34|5479.29|5478.59|5478.91|5478.21|36
1725955420000|2024-09-10 08:03:40|||||||||1
1725955430000|2024-09-10 08:03:50|5478.79|5478.09|5479.29|5478.59|5479.29|5478.59|5478.79|5478.09|26
1725955440000|2024-09-10 08:04:00|5479.16|5478.46|5479.29|5478.59|5479.29|5478.59|5478.54|5477.84|55
1725955450000|2024-09-10 08:04:10|5479.41|5478.71|5479.04|5478.34|5479.54|5478.84|5479.04|5478.34|30
1725955460000|2024-09-10 08:04:20|5478.79|5478.09|5478.79|5478.09|5478.79|5478.09|5478.79|5478.09|6
1725955470000|2024-09-10 08:04:30|5478.54|5477.84|5478.29|5477.59|5478.54|5477.84|5478.04|5477.34|88
1725955480000|2024-09-10 08:04:40|5478.04|5477.34|5478.04|5477.34|5478.04|5477.34|5477.79|5477.09|88
1725955490000|2024-09-10 08:04:50|5477.91|5477.21|5477.54|5476.84|5478.04|5477.34|5477.54|5476.84|21
1725955500000|2024-09-10 08:05:00|5477.29|5476.59|5476.79|5476.09|5477.29|5476.59|5476.79|5476.09|67
1725955510000|2024-09-10 08:05:10|5476.91|5476.21|5476.04|5475.34|5476.91|5476.21|5476.04|5475.34|67
1725955520000|2024-09-10 08:05:20|5476.16|5475.46|5476.54|5475.84|5476.54|5475.84|5476.04|5475.34|31
1725955530000|2024-09-10 08:05:30|5476.41|5475.71|5476.79|5476.09|5476.79|5476.09|5476.29|5475.59|56
1725955540000|2024-09-10 08:05:40|5476.91|5476.21|5477.04|5476.34|5477.04|5476.34|5476.79|5476.09|19
1725955550000|2024-09-10 08:05:50|5477.29|5476.59|5477.54|5476.84|5477.66|5476.96|5477.29|5476.59|24
1725955560000|2024-09-10 08:06:00|5477.66|5476.96|5477.54|5476.84|5478.04|5477.34|5477.54|5476.84|34
1725955570000|2024-09-10 08:06:10|5477.66|5476.96|5477.79|5477.09|5478.04|5477.34|5477.66|5476.96|29
1725955580000|2024-09-10 08:06:20|5477.66|5476.96|5477.29|5476.59|5477.66|5476.96|5477.29|5476.59|15
1725955590000|2024-09-10 08:06:30|5477.54|5476.84|5477.29|5476.59|5477.54|5476.84|5477.29|5476.59|39
1725955600000|2024-09-10 08:06:40|5477.41|5476.71|5476.54|5475.84|5477.41|5476.71|5476.54|5475.84|27
1725955610000|2024-09-10 08:06:50|5476.66|5475.96|5476.54|5475.84|5476.79|5476.09|5476.29|5475.59|28
1725955620000|2024-09-10 08:07:00|5476.41|5475.71|5476.04|5475.34|5476.54|5475.84|5476.04|5475.34|30
1725955630000|2024-09-10 08:07:10|5476.16|5475.46|5476.54|5475.84|5476.54|5475.84|5476.16|5475.46|21
1725955640000|2024-09-10 08:07:20|5476.66|5475.96|5476.29|5475.59|5476.66|5475.96|5476.29|5475.59|30
1725955650000|2024-09-10 08:07:30|5476.41|5475.71|5476.04|5475.34|5476.54|5475.84|5476.04|5475.34|43
1725955660000|2024-09-10 08:07:40|5476.16|5475.46|5476.04|5475.34|5476.29|5475.59|5475.79|5475.09|39
1725955670000|2024-09-10 08:07:50|5475.91|5475.21|5476.54|5475.84|5476.54|5475.84|5475.79|5475.09|42
1725955680000|2024-09-10 08:08:00|5476.79|5476.09|5477.04|5476.34|5477.04|5476.34|5476.54|5475.84|60
1725955690000|2024-09-10 08:08:10|5477.16|5476.46|5477.41|5476.71|5477.54|5476.84|5477.04|5476.34|131
1725955700000|2024-09-10 08:08:20|5477.29|5476.59|5477.04|5476.34|5477.29|5476.59|5477.04|5476.34|26
1725955710000|2024-09-10 08:08:30|5477.29|5476.59|5477.54|5476.84|5477.54|5476.84|5477.29|5476.59|24
1725955720000|2024-09-10 08:08:40|5477.41|5476.71|5477.54|5476.84|5477.54|5476.84|5477.29|5476.59|26
1725955730000|2024-09-10 08:08:50|5477.41|5476.71|5477.54|5476.84|5477.54|5476.84|5477.29|5476.59|16
1725955740000|2024-09-10 08:09:00|5477.41|5476.71|5476.29|5475.59|5477.41|5476.71|5476.29|5475.59|39
1725955750000|2024-09-10 08:09:10|5476.41|5475.71|5476.04|5475.34|5476.41|5475.71|5476.04|5475.34|37
1725955760000|2024-09-10 08:09:20|5476.16|5475.46|5476.29|5475.59|5476.54|5475.84|5476.04|5475.34|43
1725955770000|2024-09-10 08:09:30|5476.41|5475.71|5476.54|5475.84|5476.66|5475.96|5476.29|5475.59|66
1725955780000|2024-09-10 08:09:40|5476.66|5475.96|5477.29|5476.59|5477.41|5476.71|5476.66|5475.96|99
1725955790000|2024-09-10 08:09:50|5477.41|5476.71|5477.54|5476.84|5477.54|5476.84|5477.29|5476.59|82
1725955800000|2024-09-10 08:10:00|5477.66|5476.96|5477.29|5476.59|5477.79|5477.09|5477.29|5476.59|50
1725955810000|2024-09-10 08:10:10|5477.04|5476.34|5477.04|5476.34|5477.29|5476.59|5477.04|5476.34|25
1725955820000|2024-09-10 08:10:20|5476.79|5476.09|5476.79|5476.09|5477.04|5476.34|5476.79|5476.09|39
1725955830000|2024-09-10 08:10:30|5477.04|5476.34|5476.54|5475.84|5477.04|5476.34|5476.54|5475.84|50
1725955840000|2024-09-10 08:10:40|5476.41|5475.71|5476.79|5476.09|5476.79|5476.09|5476.29|5475.59|68
1725955850000|2024-09-10 08:10:50|5476.66|5475.96|5476.54|5475.84|5476.79|5476.09|5476.29|5475.59|87
1725955860000|2024-09-10 08:11:00|5476.41|5475.71|5476.29|5475.59|5476.54|5475.84|5476.29|5475.59|31
1725955870000|2024-09-10 08:11:10|5476.04|5475.34|5475.79|5475.09|5476.29|5475.59|5475.79|5475.09|53
1725955880000|2024-09-10 08:11:20|5475.91|5475.21|5476.04|5475.34|5476.04|5475.34|5475.79|5475.09|31
1725955890000|2024-09-10 08:11:30|5476.29|5475.59|5476.29|5475.59|5476.54|5475.84|5476.29|5475.59|40
1725955900000|2024-09-10 08:11:40|5476.04|5475.34|5476.54|5475.84|5476.54|5475.84|5476.04|5475.34|53
1725955910000|2024-09-10 08:11:50|5476.79|5476.09|5476.79|5476.09|5476.79|5476.09|5476.54|5475.84|40
1725955920000|2024-09-10 08:12:00|5476.66|5475.96|5476.54|5475.84|5476.79|5476.09|5476.54|5475.84|55
1725955930000|2024-09-10 08:12:10|5476.41|5475.71|5476.79|5476.09|5476.79|5476.09|5476.04|5475.34|78
1725955940000|2024-09-10 08:12:20|5476.54|5475.84|5477.04|5476.34|5477.29|5476.59|5476.54|5475.84|69
1725955950000|2024-09-10 08:12:30|5477.16|5476.46|5476.54|5475.84|5477.16|5476.46|5476.54|5475.84|43
1725955960000|2024-09-10 08:12:40|5476.29|5475.59|5476.04|5475.34|5476.29|5475.59|5476.04|5475.34|23
1725955970000|2024-09-10 08:12:50|5475.79|5475.09|5476.16|5475.46|5476.29|5475.59|5475.79|5475.09|31
1725955980000|2024-09-10 08:13:00|5476.04|5475.34|5476.29|5475.59|5476.29|5475.59|5476.04|5475.34|41
1725955990000|2024-09-10 08:13:10|||||||||15
1725956000000|2024-09-10 08:13:20|5476.79|5476.09|5477.04|5476.34|5477.29|5476.59|5476.54|5475.84|57
1725956010000|2024-09-10 08:13:30|5476.91|5476.21|5476.79|5476.09|5476.91|5476.21|5476.79|5476.09|21
1725956020000|2024-09-10 08:13:40|5476.66|5475.96|5476.29|5475.59|5476.66|5475.96|5476.29|5475.59|54
1725956030000|2024-09-10 08:13:50|5476.16|5475.46|5476.29|5475.59|5476.29|5475.59|5476.04|5475.34|17
1725956040000|2024-09-10 08:14:00|5476.04|5475.34|5476.04|5475.34|5476.29|5475.59|5476.04|5475.34|35
1725956050000|2024-09-10 08:14:10|5475.79|5475.09|5475.79|5475.09|5475.79|5475.09|5475.79|5475.09|5
1725956060000|2024-09-10 08:14:20|5475.91|5475.21|5475.79|5475.09|5476.04|5475.34|5475.79|5475.09|55
1725956070000|2024-09-10 08:14:30|5476.04|5475.34|5476.04|5475.34|5476.04|5475.34|5475.79|5475.09|30
1725956080000|2024-09-10 08:14:40|5475.91|5475.21|5476.04|5475.34|5476.16|5475.46|5475.79|5475.09|27
1725956090000|2024-09-10 08:14:50|5475.79|5475.09|5475.54|5474.84|5475.79|5475.09|5475.04|5474.34|59
1725956100000|2024-09-10 08:15:00|5475.29|5474.59|5475.04|5474.34|5475.29|5474.59|5475.04|5474.34|23
1725956110000|2024-09-10 08:15:10|5474.79|5474.09|5475.04|5474.34|5475.04|5474.34|5474.79|5474.09|51
1725956120000|2024-09-10 08:15:20|5475.16|5474.46|5476.04|5475.34|5476.04|5475.34|5475.16|5474.46|31
1725956130000|2024-09-10 08:15:30|5476.29|5475.59|5476.04|5475.34|5476.29|5475.59|5476.04|5475.34|32
1725956140000|2024-09-10 08:15:40|5475.91|5475.21|5475.54|5474.84|5475.91|5475.21|5475.54|5474.84|42
1725956150000|2024-09-10 08:15:50|5475.66|5474.96|5475.54|5474.84|5475.66|5474.96|5475.54|5474.84|15
1725956160000|2024-09-10 08:16:00|5475.66|5474.96|5476.54|5475.84|5476.54|5475.84|5475.54|5474.84|33
1725956170000|2024-09-10 08:16:10|5476.41|5475.71|5476.54|5475.84|5476.54|5475.84|5476.29|5475.59|21
1725956180000|2024-09-10 08:16:20|5476.41|5475.71|5476.29|5475.59|5476.41|5475.71|5476.29|5475.59|38
1725956190000|2024-09-10 08:16:30|5476.41|5475.71|5476.29|5475.59|5476.41|5475.71|5476.29|5475.59|38
1725956200000|2024-09-10 08:16:40|5476.04|5475.34|5476.29|5475.59|5476.29|5475.59|5476.04|5475.34|20
1725956210000|2024-09-10 08:16:50|5476.16|5475.46|5476.79|5476.09|5476.79|5476.09|5476.16|5475.46|24
1725956220000|2024-09-10 08:17:00|5476.91|5476.21|5477.04|5476.34|5477.04|5476.34|5476.79|5476.09|48
1725956230000|2024-09-10 08:17:10|5477.16|5476.46|5477.29|5476.59|5477.29|5476.59|5477.04|5476.34|19
1725956240000|2024-09-10 08:17:20|5477.16|5476.46|5477.04|5476.34|5477.29|5476.59|5477.04|5476.34|14
1725956250000|2024-09-10 08:17:30|5476.79|5476.09|5476.79|5476.09|5476.91|5476.21|5476.54|5475.84|29
1725956260000|2024-09-10 08:17:40|5476.91|5476.21|5476.79|5476.09|5477.04|5476.34|5476.79|5476.09|8
1725956270000|2024-09-10 08:17:50|5476.91|5476.21|5477.04|5476.34|5477.04|5476.34|5476.79|5476.09|16
1725956280000|2024-09-10 08:18:00|5477.29|5476.59|5478.29|5477.59|5478.29|5477.59|5477.04|5476.34|212
1725956290000|2024-09-10 08:18:10|5478.41|5477.71|5478.29|5477.59|5478.79|5478.09|5477.91|5477.21|130
1725956300000|2024-09-10 08:18:20|5478.54|5477.84|5477.79|5477.09|5478.54|5477.84|5477.29|5476.59|155
1725956310000|2024-09-10 08:18:30|5478.04|5477.34|5476.79|5476.09|5478.04|5477.34|5476.79|5476.09|80
1725956320000|2024-09-10 08:18:40|5476.91|5476.21|5477.54|5476.84|5477.54|5476.84|5476.91|5476.21|66
1725956330000|2024-09-10 08:18:50|5477.66|5476.96|5477.54|5476.84|5477.79|5477.09|5477.54|5476.84|55
1725956340000|2024-09-10 08:19:00|5477.41|5476.71|5477.04|5476.34|5477.41|5476.71|5476.79|5476.09|10
1725956350000|2024-09-10 08:19:10|5477.29|5476.59|5476.79|5476.09|5477.29|5476.59|5476.79|5476.09|35
1725956360000|2024-09-10 08:19:20|5476.91|5476.21|5477.29|5476.59|5477.54|5476.84|5476.79|5476.09|29
1725956370000|2024-09-10 08:19:30|5477.04|5476.34|5476.29|5475.59|5477.04|5476.34|5476.29|5475.59|56
1725956380000|2024-09-10 08:19:40|5476.41|5475.71|5476.54|5475.84|5476.79|5476.09|5476.29|5475.59|26
1725956390000|2024-09-10 08:19:50|5476.29|5475.59|5476.29|5475.59|5476.54|5475.84|5476.29|5475.59|11
1725956400000|2024-09-10 08:20:00|5475.79|5475.09|5474.79|5474.09|5475.79|5475.09|5474.79|5474.09|114
1725956410000|2024-09-10 08:20:10|5475.04|5474.34|5475.29|5474.59|5475.54|5474.84|5474.91|5474.21|73
1725956420000|2024-09-10 08:20:20|5475.41|5474.71|5475.79|5475.09|5476.04|5475.34|5475.04|5474.34|73
1725956430000|2024-09-10 08:20:30|5475.66|5474.96|5475.04|5474.34|5475.79|5475.09|5475.04|5474.34|20
1725956440000|2024-09-10 08:20:40|5475.16|5474.46|5475.29|5474.59|5475.29|5474.59|5475.04|5474.34|28
1725956450000|2024-09-10 08:20:50|5475.79|5475.09|5475.54|5474.84|5475.79|5475.09|5475.29|5474.59|30
1725956460000|2024-09-10 08:21:00|5475.79|5475.09|5475.79|5475.09|5476.04|5475.34|5475.79|5475.09|18
1725956470000|2024-09-10 08:21:10|5475.54|5474.84|5475.54|5474.84|5475.66|5474.96|5475.54|5474.84|7
1725956480000|2024-09-10 08:21:20|5475.29|5474.59|5475.29|5474.59|5475.29|5474.59|5475.04|5474.34|25
1725956490000|2024-09-10 08:21:30|5475.54|5474.84|5475.79|5475.09|5475.79|5475.09|5475.54|5474.84|13
1725956500000|2024-09-10 08:21:40|5476.04|5475.34|5475.54|5474.84|5476.04|5475.34|5475.54|5474.84|19
1725956510000|2024-09-10 08:21:50|5475.79|5475.09|5475.54|5474.84|5475.79|5475.09|5475.54|5474.84|34
1725956520000|2024-09-10 08:22:00|5474.91|5474.21|5474.54|5473.84|5474.91|5474.21|5474.54|5473.84|30
1725956530000|2024-09-10 08:22:10|5474.29|5473.59|5474.79|5474.09|5474.79|5474.09|5474.29|5473.59|47
1725956540000|2024-09-10 08:22:20|5474.66|5473.96|5474.54|5473.84|5474.79|5474.09|5474.54|5473.84|15
1725956550000|2024-09-10 08:22:30|5474.66|5473.96|5474.54|5473.84|5474.66|5473.96|5474.41|5473.71|28
1725956560000|2024-09-10 08:22:40|5474.79|5474.09|5474.54|5473.84|5474.79|5474.09|5474.54|5473.84|17
1725956570000|2024-09-10 08:22:50|5474.66|5473.96|5475.04|5474.34|5475.04|5474.34|5474.29|5473.59|35
1725956580000|2024-09-10 08:23:00|5474.79|5474.09|5474.79|5474.09|5474.79|5474.09|5474.79|5474.09|3
1725956590000|2024-09-10 08:23:10|5474.91|5474.21|5475.04|5474.34|5475.16|5474.46|5474.91|5474.21|14
1725956600000|2024-09-10 08:23:20|5475.16|5474.46|5475.04|5474.34|5475.54|5474.84|5475.04|5474.34|19
1725956610000|2024-09-10 08:23:30|5474.91|5474.21|5474.54|5473.84|5474.91|5474.21|5474.41|5473.71|32
1725956620000|2024-09-10 08:23:40|5474.41|5473.71|5474.54|5473.84|5474.54|5473.84|5474.29|5473.59|15
1725956630000|2024-09-10 08:23:50|5474.29|5473.59|5474.29|5473.59|5474.41|5473.71|5474.29|5473.59|22
1725956640000|2024-09-10 08:24:00|5474.04|5473.34|5473.54|5472.84|5474.29|5473.59|5473.54|5472.84|75
1725956650000|2024-09-10 08:24:10|5473.66|5472.96|5473.79|5473.09|5473.79|5473.09|5473.66|5472.96|13
1725956660000|2024-09-10 08:24:20|5473.91|5473.21|5474.04|5473.34|5474.04|5473.34|5473.91|5473.21|38
1725956670000|2024-09-10 08:24:30|5473.91|5473.21|5473.79|5473.09|5474.04|5473.34|5473.79|5473.09|2
1725956680000|2024-09-10 08:24:40|5473.66|5472.96|5473.54|5472.84|5473.79|5473.09|5473.54|5472.84|20
1725956690000|2024-09-10 08:24:50|5473.41|5472.71|5473.79|5473.09|5473.79|5473.09|5473.29|5472.59|38
1725956700000|2024-09-10 08:25:00|5473.29|5472.59|5474.04|5473.34|5474.04|5473.34|5473.29|5472.59|72
1725956710000|2024-09-10 08:25:10|5473.79|5473.09|5473.66|5472.96|5473.79|5473.09|5473.66|5472.96|26
1725956720000|2024-09-10 08:25:20|5473.79|5473.09|5473.54|5472.84|5473.79|5473.09|5473.29|5472.59|24
1725956730000|2024-09-10 08:25:30|5473.29|5472.59|5473.29|5472.59|5473.29|5472.59|5473.29|5472.59|28
1725956740000|2024-09-10 08:25:40|5473.16|5472.46|5473.79|5473.09|5474.04|5473.34|5473.04|5472.34|116
1725956750000|2024-09-10 08:25:50|5473.91|5473.21|5474.04|5473.34|5474.04|5473.34|5473.91|5473.21|22
1725956760000|2024-09-10 08:26:00|||||||||17
1725956770000|2024-09-10 08:26:10|||||||||2
1725956780000|2024-09-10 08:26:20|5474.16|5473.46|5474.41|5473.71|5474.41|5473.71|5474.04|5473.34|30
1725956790000|2024-09-10 08:26:30|5474.54|5473.84|5474.29|5473.59|5474.54|5473.84|5474.29|5473.59|29
1725956800000|2024-09-10 08:26:40|5474.54|5473.84|5475.04|5474.34|5475.04|5474.34|5474.54|5473.84|43
1725956810000|2024-09-10 08:26:50|5475.16|5474.46|5475.29|5474.59|5475.29|5474.59|5475.04|5474.34|23
1725956820000|2024-09-10 08:27:00|5475.54|5474.84|5475.04|5474.34|5475.54|5474.84|5475.04|5474.34|39
1725956830000|2024-09-10 08:27:10|5474.91|5474.21|5475.54|5474.84|5475.54|5474.84|5474.79|5474.09|36
1725956840000|2024-09-10 08:27:20|5475.41|5474.71|5475.54|5474.84|5475.54|5474.84|5475.29|5474.59|1
1725956850000|2024-09-10 08:27:30|||||||||11
1725956860000|2024-09-10 08:27:40|5475.79|5475.09|5475.04|5474.34|5475.79|5475.09|5475.04|5474.34|29
1725956870000|2024-09-10 08:27:50|5474.91|5474.21|5475.04|5474.34|5475.04|5474.34|5474.91|5474.21|22
1725956880000|2024-09-10 08:28:00|5475.16|5474.46|5475.29|5474.59|5475.54|5474.84|5475.04|5474.34|33
1725956890000|2024-09-10 08:28:10|||||||||2
1725956900000|2024-09-10 08:28:20|5475.04|5474.34|5475.54|5474.84|5475.54|5474.84|5475.04|5474.34|21
1725956910000|2024-09-10 08:28:30|5475.66|5474.96|5475.54|5474.84|5475.66|5474.96|5475.54|5474.84|14
1725956920000|2024-09-10 08:28:40|||||||||6
1725956930000|2024-09-10 08:28:50|5475.04|5474.34|5474.54|5473.84|5475.04|5474.34|5474.54|5473.84|80
1725956940000|2024-09-10 08:29:00|5474.79|5474.09|5474.54|5473.84|5475.04|5474.34|5474.54|5473.84|130
1725956950000|2024-09-10 08:29:10|5474.66|5473.96|5474.79|5474.09|5474.79|5474.09|5474.66|5473.96|14
1725956960000|2024-09-10 08:29:20|5474.66|5473.96|5474.29|5473.59|5474.66|5473.96|5474.04|5473.34|37
1725956970000|2024-09-10 08:29:30|5474.04|5473.34|5474.04|5473.34|5474.29|5473.59|5474.04|5473.34|16
1725956980000|2024-09-10 08:29:40|5474.16|5473.46|5474.04|5473.34|5474.16|5473.46|5474.04|5473.34|2
1725956990000|2024-09-10 08:29:50|5474.16|5473.46|5474.29|5473.59|5474.29|5473.59|5474.04|5473.34|6
1725957000000|2024-09-10 08:30:00|5474.54|5473.84|5474.29|5473.59|5474.54|5473.84|5474.29|5473.59|13
1725957010000|2024-09-10 08:30:10|5474.16|5473.46|5474.54|5473.84|5474.54|5473.84|5474.04|5473.34|20
1725957020000|2024-09-10 08:30:20|5474.66|5473.96|5475.04|5474.34|5475.04|5474.34|5474.66|5473.96|20
1725957030000|2024-09-10 08:30:30|5474.79|5474.09|5475.04|5474.34|5475.04|5474.34|5474.79|5474.09|32
1725957040000|2024-09-10 08:30:40|5474.79|5474.09|5475.04|5474.34|5475.04|5474.34|5474.79|5474.09|52
1725957050000|2024-09-10 08:30:50|5474.79|5474.09|5475.04|5474.34|5475.04|5474.34|5474.79|5474.09|17
1725957060000|2024-09-10 08:31:00|5475.29|5474.59|5475.29|5474.59|5475.29|5474.59|5475.29|5474.59|15
1725957070000|2024-09-10 08:31:10|5475.16|5474.46|5475.04|5474.34|5475.29|5474.59|5474.91|5474.21|12
1725957080000|2024-09-10 08:31:20|5475.16|5474.46|5475.29|5474.59|5475.29|5474.59|5475.16|5474.46|6
1725957090000|2024-09-10 08:31:30|||||||||1
1725957100000|2024-09-10 08:31:40|5475.16|5474.46|5475.29|5474.59|5475.29|5474.59|5475.16|5474.46|24
1725957110000|2024-09-10 08:31:50|5475.16|5474.46|5474.79|5474.09|5475.29|5474.59|5474.79|5474.09|10
1725957120000|2024-09-10 08:32:00|5474.54|5473.84|5474.04|5473.34|5474.54|5473.84|5474.04|5473.34|17
1725957130000|2024-09-10 08:32:10|5473.91|5473.21|5473.66|5472.96|5473.91|5473.21|5473.54|5472.84|25
1725957140000|2024-09-10 08:32:20|5473.79|5473.09|5473.29|5472.59|5473.79|5473.09|5473.04|5472.34|57
1725957150000|2024-09-10 08:32:30|5473.16|5472.46|5472.79|5472.09|5473.29|5472.59|5472.79|5472.09|41
1725957160000|2024-09-10 08:32:40|5473.04|5472.34|5472.79|5472.09|5473.04|5472.34|5472.79|5472.09|14
1725957170000|2024-09-10 08:32:50|5472.54|5471.84|5472.79|5472.09|5472.79|5472.09|5472.54|5471.84|25
1725957180000|2024-09-10 08:33:00|5472.54|5471.84|5472.54|5471.84|5472.66|5471.96|5472.54|5471.84|46
1725957190000|2024-09-10 08:33:10|||||||||29
1725957200000|2024-09-10 08:33:20|5472.66|5471.96|5472.79|5472.09|5472.91|5472.21|5472.54|5471.84|46
1725957210000|2024-09-10 08:33:30|5472.54|5471.84|5472.79|5472.09|5472.79|5472.09|5472.54|5471.84|14
1725957220000|2024-09-10 08:33:40|5472.54|5471.84|5473.04|5472.34|5473.04|5472.34|5472.54|5471.84|73
1725957230000|2024-09-10 08:33:50|5472.79|5472.09|5472.91|5472.21|5473.04|5472.34|5472.79|5472.09|17
1725957240000|2024-09-10 08:34:00|5473.04|5472.34|5472.54|5471.84|5473.04|5472.34|5472.54|5471.84|12
1725957250000|2024-09-10 08:34:10|5472.29|5471.59|5472.16|5471.46|5472.29|5471.59|5472.04|5471.34|10
1725957260000|2024-09-10 08:34:20|5472.29|5471.59|5471.04|5470.34|5472.29|5471.59|5471.04|5470.34|79
1725957270000|2024-09-10 08:34:30|5470.79|5470.09|5470.29|5469.59|5470.79|5470.09|5470.29|5469.59|96
1725957280000|2024-09-10 08:34:40|5470.54|5469.84|5469.41|5468.71|5470.54|5469.84|5469.29|5468.59|136
1725957290000|2024-09-10 08:34:50|5469.54|5468.84|5469.29|5468.59|5469.54|5468.84|5469.16|5468.46|45
1725957300000|2024-09-10 08:35:00|5469.04|5468.34|5469.29|5468.59|5469.79|5469.09|5469.04|5468.34|86
1725957310000|2024-09-10 08:35:10|5469.04|5468.34|5469.04|5468.34|5469.29|5468.59|5469.04|5468.34|33
1725957320000|2024-09-10 08:35:20|5468.91|5468.21|5469.29|5468.59|5469.29|5468.59|5468.79|5468.09|35
1725957330000|2024-09-10 08:35:30|5469.16|5468.46|5468.79|5468.09|5469.29|5468.59|5468.79|5468.09|181
1725957340000|2024-09-10 08:35:40|5468.91|5468.21|5468.79|5468.09|5469.04|5468.34|5468.66|5467.96|59
1725957350000|2024-09-10 08:35:50|5468.66|5467.96|5468.04|5467.34|5468.79|5468.09|5468.04|5467.34|182
1725957360000|2024-09-10 08:36:00|5468.16|5467.46|5468.29|5467.59|5468.54|5467.84|5468.16|5467.46|90
1725957370000|2024-09-10 08:36:10|5468.41|5467.71|5469.04|5468.34|5469.04|5468.34|5468.29|5467.59|77
1725957380000|2024-09-10 08:36:20|5469.29|5468.59|5469.04|5468.34|5469.29|5468.59|5468.79|5468.09|53
1725957390000|2024-09-10 08:36:30|5468.91|5468.21|5469.04|5468.34|5469.04|5468.34|5468.91|5468.21|16
1725957400000|2024-09-10 08:36:40|5469.16|5468.46|5469.04|5468.34|5469.29|5468.59|5468.91|5468.21|43
1725957410000|2024-09-10 08:36:50|5469.29|5468.59|5468.66|5467.96|5469.29|5468.59|5468.54|5467.84|17
1725957420000|2024-09-10 08:37:00|5468.79|5468.09|5468.79|5468.09|5468.79|5468.09|5468.54|5467.84|23
1725957430000|2024-09-10 08:37:10|5468.66|5467.96|5468.79|5468.09|5468.79|5468.09|5468.54|5467.84|7
1725957440000|2024-09-10 08:37:20|||||||||14
1725957450000|2024-09-10 08:37:30|5469.04|5468.34|5469.04|5468.34|5469.04|5468.34|5469.04|5468.34|21
1725957460000|2024-09-10 08:37:40|5468.91|5468.21|5468.79|5468.09|5469.04|5468.34|5468.79|5468.09|8
1725957470000|2024-09-10 08:37:50|5468.66|5467.96|5468.79|5468.09|5468.79|5468.09|5468.66|5467.96|9
1725957480000|2024-09-10 08:38:00|5468.91|5468.21|5468.79|5468.09|5469.04|5468.34|5468.54|5467.84|33
1725957490000|2024-09-10 08:38:10|5469.29|5468.59|5469.29|5468.59|5469.29|5468.59|5469.29|5468.59|17
1725957500000|2024-09-10 08:38:20|5469.41|5468.71|5469.54|5468.84|5469.66|5468.96|5469.29|5468.59|34
1725957510000|2024-09-10 08:38:30|5469.79|5469.09|5470.29|5469.59|5470.29|5469.59|5469.79|5469.09|47
1725957520000|2024-09-10 08:38:40|5470.16|5469.46|5470.29|5469.59|5470.29|5469.59|5470.04|5469.34|41
1725957530000|2024-09-10 08:38:50|5470.16|5469.46|5470.04|5469.34|5470.16|5469.46|5470.04|5469.34|14
1725957540000|2024-09-10 08:39:00|5470.16|5469.46|5470.29|5469.59|5470.29|5469.59|5470.16|5469.46|4
1725957550000|2024-09-10 08:39:10|5470.41|5469.71|5470.29|5469.59|5470.54|5469.84|5470.29|5469.59|37
1725957560000|2024-09-10 08:39:20|5470.16|5469.46|5470.04|5469.34|5470.16|5469.46|5470.04|5469.34|11
1725957570000|2024-09-10 08:39:30|5470.16|5469.46|5470.04|5469.34|5470.29|5469.59|5470.04|5469.34|13
1725957580000|2024-09-10 08:39:40|5470.16|5469.46|5470.29|5469.59|5470.29|5469.59|5470.04|5469.34|2
1725957590000|2024-09-10 08:39:50|5470.16|5469.46|5470.04|5469.34|5470.29|5469.59|5470.04|5469.34|20
1725957600000|2024-09-10 08:40:00|5470.16|5469.46|5470.29|5469.59|5470.29|5469.59|5470.04|5469.34|8
1725957610000|2024-09-10 08:40:10|5470.54|5469.84|5470.29|5469.59|5470.54|5469.84|5470.29|5469.59|28
1725957620000|2024-09-10 08:40:20|5470.41|5469.71|5471.04|5470.34|5471.04|5470.34|5470.41|5469.71|16
1725957630000|2024-09-10 08:40:30|5470.54|5469.84|5470.54|5469.84|5471.04|5470.34|5470.54|5469.84|85
1725957640000|2024-09-10 08:40:40|5470.79|5470.09|5470.54|5469.84|5470.79|5470.09|5470.54|5469.84|25
1725957650000|2024-09-10 08:40:50|5470.29|5469.59|5470.29|5469.59|5470.54|5469.84|5470.29|5469.59|17
1725957660000|2024-09-10 08:41:00|5470.54|5469.84|5470.04|5469.34|5470.54|5469.84|5470.04|5469.34|24
1725957670000|2024-09-10 08:41:10|5469.79|5469.09|5469.91|5469.21|5470.04|5469.34|5469.79|5469.09|13
1725957680000|2024-09-10 08:41:20|5470.04|5469.34|5470.04|5469.34|5470.04|5469.34|5469.79|5469.09|4
1725957700000|2024-09-10 08:41:40|5469.54|5468.84|5469.54|5468.84|5469.54|5468.84|5469.54|5468.84|14
1725957710000|2024-09-10 08:41:50|5469.41|5468.71|5469.54|5468.84|5469.54|5468.84|5469.29|5468.59|27
1725957720000|2024-09-10 08:42:00|5469.66|5468.96|5469.79|5469.09|5470.04|5469.34|5469.66|5468.96|21
1725957730000|2024-09-10 08:42:10|5469.54|5468.84|5469.54|5468.84|5469.54|5468.84|5469.54|5468.84|6
1725957740000|2024-09-10 08:42:20|5469.29|5468.59|5469.29|5468.59|5469.54|5468.84|5469.29|5468.59|47
1725957750000|2024-09-10 08:42:30|5469.41|5468.71|5469.54|5468.84|5469.54|5468.84|5469.41|5468.71|1
1725957760000|2024-09-10 08:42:40|5469.41|5468.71|5469.54|5468.84|5469.79|5469.09|5469.41|5468.71|16
1725957770000|2024-09-10 08:42:50|5469.66|5468.96|5469.91|5469.21|5470.04|5469.34|5469.54|5468.84|6
1725957780000|2024-09-10 08:43:00|5469.79|5469.09|5470.29|5469.59|5470.29|5469.59|5469.79|5469.09|16
1725957790000|2024-09-10 08:43:10|5470.54|5469.84|5470.54|5469.84|5470.54|5469.84|5470.54|5469.84|37
1725957810000|2024-09-10 08:43:30|5470.29|5469.59|5470.54|5469.84|5470.54|5469.84|5470.29|5469.59|31
1725957830000|2024-09-10 08:43:50|5470.41|5469.71|5470.29|5469.59|5470.41|5469.71|5470.16|5469.46|12
1725957840000|2024-09-10 08:44:00|5470.16|5469.46|5470.54|5469.84|5470.54|5469.84|5470.16|5469.46|9
1725957850000|2024-09-10 08:44:10|||||||||7
1725957860000|2024-09-10 08:44:20|5470.66|5469.96|5470.54|5469.84|5471.04|5470.34|5470.41|5469.71|32
1725957870000|2024-09-10 08:44:30|5470.66|5469.96|5470.79|5470.09|5470.79|5470.09|5470.54|5469.84|13
1725957880000|2024-09-10 08:44:40|5470.66|5469.96|5470.54|5469.84|5470.66|5469.96|5470.54|5469.84|5
1725957900000|2024-09-10 08:45:00|5470.79|5470.09|5470.54|5469.84|5470.79|5470.09|5470.54|5469.84|41
1725957910000|2024-09-10 08:45:10|||||||||2
1725957920000|2024-09-10 08:45:20|5470.29|5469.59|5470.54|5469.84|5470.54|5469.84|5470.29|5469.59|20
1725957930000|2024-09-10 08:45:30|5470.79|5470.09|5471.04|5470.34|5471.04|5470.34|5470.79|5470.09|23
1725957940000|2024-09-10 08:45:40|5470.91|5470.21|5471.16|5470.46|5471.29|5470.59|5470.91|5470.21|56
1725957950000|2024-09-10 08:45:50|5471.29|5470.59|5471.04|5470.34|5471.29|5470.59|5471.04|5470.34|11
1725957960000|2024-09-10 08:46:00|5470.79|5470.09|5470.79|5470.09|5471.04|5470.34|5470.79|5470.09|13
1725957970000|2024-09-10 08:46:10|5470.66|5469.96|5469.79|5469.09|5470.66|5469.96|5469.79|5469.09|18
1725957980000|2024-09-10 08:46:20|5469.91|5469.21|5469.79|5469.09|5470.04|5469.34|5469.79|5469.09|28
1725957990000|2024-09-10 08:46:30|5469.91|5469.21|5470.04|5469.34|5470.04|5469.34|5469.91|5469.21|9
1725958000000|2024-09-10 08:46:40|5470.29|5469.59|5470.54|5469.84|5470.54|5469.84|5470.29|5469.59|16
1725958010000|2024-09-10 08:46:50|5470.41|5469.71|5470.29|5469.59|5470.41|5469.71|5470.29|5469.59|22
1725958020000|2024-09-10 08:47:00|5470.41|5469.71|5470.54|5469.84|5470.54|5469.84|5470.29|5469.59|6
1725958030000|2024-09-10 08:47:10|5470.41|5469.71|5470.54|5469.84|5470.54|5469.84|5470.29|5469.59|18
1725958040000|2024-09-10 08:47:20|||||||||1
1725958050000|2024-09-10 08:47:30|5470.41|5469.71|5470.79|5470.09|5470.79|5470.09|5470.29|5469.59|4
1725958060000|2024-09-10 08:47:40|5470.66|5469.96|5470.54|5469.84|5470.66|5469.96|5470.54|5469.84|6
1725958070000|2024-09-10 08:47:50|5470.29|5469.59|5470.29|5469.59|5470.29|5469.59|5470.29|5469.59|14
1725958080000|2024-09-10 08:48:00|5470.41|5469.71|5470.54|5469.84|5470.54|5469.84|5470.41|5469.71|14
1725958090000|2024-09-10 08:48:10|5470.29|5469.59|5469.54|5468.84|5470.29|5469.59|5469.54|5468.84|42
1725958100000|2024-09-10 08:48:20|5469.41|5468.71|5469.54|5468.84|5469.54|5468.84|5469.29|5468.59|14
1725958110000|2024-09-10 08:48:30|5470.04|5469.34|5470.29|5469.59|5470.41|5469.71|5470.04|5469.34|75
1725958120000|2024-09-10 08:48:40|||||||||1
1725958130000|2024-09-10 08:48:50|5470.04|5469.34|5470.04|5469.34|5470.04|5469.34|5470.04|5469.34|14
1725958140000|2024-09-10 08:49:00|5470.16|5469.46|5470.29|5469.59|5470.29|5469.59|5470.16|5469.46|4
1725958150000|2024-09-10 08:49:10|5470.54|5469.84|5470.79|5470.09|5470.79|5470.09|5470.54|5469.84|44
1725958160000|2024-09-10 08:49:20|||||||||24
1725958170000|2024-09-10 08:49:30|||||||||4
1725958180000|2024-09-10 08:49:40|5470.91|5470.21|5470.79|5470.09|5471.04|5470.34|5470.79|5470.09|28
1725958190000|2024-09-10 08:49:50|5470.91|5470.21|5470.79|5470.09|5470.91|5470.21|5470.79|5470.09|2
1725958200000|2024-09-10 08:50:00|5470.66|5469.96|5470.29|5469.59|5470.66|5469.96|5470.29|5469.59|13
1725958210000|2024-09-10 08:50:10|5470.41|5469.71|5470.29|5469.59|5470.54|5469.84|5470.29|5469.59|20
1725958220000|2024-09-10 08:50:20|5470.04|5469.34|5470.04|5469.34|5470.04|5469.34|5470.04|5469.34|5
1725958230000|2024-09-10 08:50:30|5469.79|5469.09|5470.04|5469.34|5470.04|5469.34|5469.79|5469.09|10
1725958240000|2024-09-10 08:50:40|5469.91|5469.21|5470.04|5469.34|5470.04|5469.34|5469.79|5469.09|34
1725958250000|2024-09-10 08:50:50|5469.91|5469.21|5469.91|5469.21|5470.04|5469.34|5469.79|5469.09|12
1725958260000|2024-09-10 08:51:00|5469.79|5469.09|5469.54|5468.84|5470.04|5469.34|5469.54|5468.84|21
1725958270000|2024-09-10 08:51:10|5469.66|5468.96|5469.79|5469.09|5470.04|5469.34|5469.66|5468.96|11
1725958280000|2024-09-10 08:51:20|5469.66|5468.96|5469.79|5469.09|5469.79|5469.09|5469.54|5468.84|15
1725958290000|2024-09-10 08:51:30|5470.04|5469.34|5469.79|5469.09|5470.04|5469.34|5469.79|5469.09|13
1725958300000|2024-09-10 08:51:40|5469.91|5469.21|5469.79|5469.09|5470.04|5469.34|5469.79|5469.09|4
1725958310000|2024-09-10 08:51:50|||||||||5
1725958320000|2024-09-10 08:52:00|5469.91|5469.21|5469.79|5469.09|5469.91|5469.21|5469.54|5468.84|17
1725958330000|2024-09-10 08:52:10|5470.04|5469.34|5470.04|5469.34|5470.04|5469.34|5470.04|5469.34|2
1725958340000|2024-09-10 08:52:20|5469.91|5469.21|5469.54|5468.84|5469.91|5469.21|5469.54|5468.84|15
1725958350000|2024-09-10 08:52:30|5469.41|5468.71|5469.54|5468.84|5469.54|5468.84|5469.29|5468.59|38
1725958360000|2024-09-10 08:52:40|||||||||3
1725958370000|2024-09-10 08:52:50|||||||||3
1725958380000|2024-09-10 08:53:00|5469.41|5468.71|5469.54|5468.84|5469.54|5468.84|5469.41|5468.71|14
1725958390000|2024-09-10 08:53:10|5469.66|5468.96|5469.54|5468.84|5469.66|5468.96|5469.54|5468.84|8
1725958400000|2024-09-10 08:53:20|5469.66|5468.96|5469.79|5469.09|5469.79|5469.09|5469.66|5468.96|3
1725958410000|2024-09-10 08:53:30|5469.29|5468.59|5469.29|5468.59|5469.29|5468.59|5469.29|5468.59|6
1725958420000|2024-09-10 08:53:40|5469.04|5468.34|5469.04|5468.34|5469.04|5468.34|5469.04|5468.34|9
1725958430000|2024-09-10 08:53:50|5468.91|5468.21|5469.29|5468.59|5469.29|5468.59|5468.79|5468.09|16
1725958450000|2024-09-10 08:54:10|||||||||5
1725958460000|2024-09-10 08:54:20|5469.16|5468.46|5468.79|5468.09|5469.29|5468.59|5468.79|5468.09|20
1725958470000|2024-09-10 08:54:30|5468.54|5467.84|5468.29|5467.59|5468.54|5467.84|5468.29|5467.59|19
1725958480000|2024-09-10 08:54:40|5468.04|5467.34|5467.79|5467.09|5468.04|5467.34|5467.79|5467.09|32
1725958490000|2024-09-10 08:54:50|5467.66|5466.96|5467.79|5467.09|5467.91|5467.21|5467.66|5466.96|69
1725958500000|2024-09-10 08:55:00|5467.54|5466.84|5467.79|5467.09|5467.79|5467.09|5467.29|5466.59|70
1725958510000|2024-09-10 08:55:10|5467.66|5466.96|5467.79|5467.09|5467.79|5467.09|5467.54|5466.84|17
1725958520000|2024-09-10 08:55:20|||||||||3
1725958530000|2024-09-10 08:55:30|5468.04|5467.34|5467.79|5467.09|5468.04|5467.34|5467.79|5467.09|13
1725958540000|2024-09-10 08:55:40|||||||||9
1725958550000|2024-09-10 08:55:50|5467.66|5466.96|5467.54|5466.84|5467.79|5467.09|5467.54|5466.84|25
1725958560000|2024-09-10 08:56:00|5467.29|5466.59|5467.79|5467.09|5467.79|5467.09|5467.29|5466.59|9
1725958570000|2024-09-10 08:56:10|5467.91|5467.21|5467.66|5466.96|5468.04|5467.34|5467.66|5466.96|12
1725958580000|2024-09-10 08:56:20|5467.54|5466.84|5468.04|5467.34|5468.04|5467.34|5467.54|5466.84|37
1725958590000|2024-09-10 08:56:30|||||||||2
1725958600000|2024-09-10 08:56:40|5467.79|5467.09|5467.79|5467.09|5467.79|5467.09|5467.54|5466.84|33
1725958610000|2024-09-10 08:56:50|5467.66|5466.96|5467.79|5467.09|5467.79|5467.09|5467.66|5466.96|55
1725958620000|2024-09-10 08:57:00|||||||||31
1725958630000|2024-09-10 08:57:10|5467.29|5466.59|5467.79|5467.09|5467.79|5467.09|5467.29|5466.59|31
1725958640000|2024-09-10 08:57:20|5468.04|5467.34|5468.04|5467.34|5468.04|5467.34|5467.79|5467.09|9
1725958650000|2024-09-10 08:57:30|||||||||1
1725958660000|2024-09-10 08:57:40|5468.16|5467.46|5468.54|5467.84|5468.54|5467.84|5468.04|5467.34|29
1725958670000|2024-09-10 08:57:50|5468.41|5467.71|5468.66|5467.96|5468.66|5467.96|5468.41|5467.71|9
1725958680000|2024-09-10 08:58:00|5468.54|5467.84|5468.79|5468.09|5468.79|5468.09|5468.54|5467.84|12
1725958690000|2024-09-10 08:58:10|5468.54|5467.84|5468.54|5467.84|5468.54|5467.84|5468.54|5467.84|9
1725958700000|2024-09-10 08:58:20|5468.29|5467.59|5468.29|5467.59|5468.41|5467.71|5468.29|5467.59|10
1725958710000|2024-09-10 08:58:30|5468.41|5467.71|5468.54|5467.84|5468.54|5467.84|5468.41|5467.71|19
1725958720000|2024-09-10 08:58:40|5468.41|5467.71|5468.29|5467.59|5468.41|5467.71|5468.04|5467.34|13
1725958730000|2024-09-10 08:58:50|||||||||1
1725958750000|2024-09-10 08:59:10|5468.54|5467.84|5468.54|5467.84|5468.54|5467.84|5468.54|5467.84|4
1725958760000|2024-09-10 08:59:20|5468.41|5467.71|5468.04|5467.34|5468.41|5467.71|5468.04|5467.34|24
1725958770000|2024-09-10 08:59:30|5468.16|5467.46|5468.29|5467.59|5468.29|5467.59|5468.04|5467.34|14
1725958780000|2024-09-10 08:59:40|5468.41|5467.71|5468.29|5467.59|5468.41|5467.71|5468.29|5467.59|0
1725958790000|2024-09-10 08:59:50|5468.16|5467.46|5468.16|5467.46|5468.29|5467.59|5468.04|5467.34|10
1725958800000|2024-09-10 09:00:00|5468.04|5467.34|5467.54|5466.84|5468.04|5467.34|5467.54|5466.84|16
1725958810000|2024-09-10 09:00:10|5467.29|5466.59|5467.04|5466.34|5467.29|5466.59|5467.04|5466.34|23
1725958820000|2024-09-10 09:00:20|5467.16|5466.46|5466.04|5465.34|5467.16|5466.46|5466.04|5465.34|128
1725958830000|2024-09-10 09:00:30|5466.16|5465.46|5466.29|5465.59|5466.29|5465.59|5466.04|5465.34|40
1725958840000|2024-09-10 09:00:40|5466.04|5465.34|5465.04|5464.34|5466.04|5465.34|5465.04|5464.34|77
1725958850000|2024-09-10 09:00:50|5464.79|5464.09|5464.54|5463.84|5465.04|5464.34|5464.54|5463.84|103
1725958860000|2024-09-10 09:01:00|5464.29|5463.59|5464.04|5463.34|5464.29|5463.59|5463.54|5462.84|128
1725958870000|2024-09-10 09:01:10|5464.16|5463.46|5464.29|5463.59|5464.29|5463.59|5464.16|5463.46|44
1725958880000|2024-09-10 09:01:20|5464.41|5463.71|5464.04|5463.34|5464.66|5463.96|5463.79|5463.09|132
1725958890000|2024-09-10 09:01:30|5463.79|5463.09|5463.91|5463.21|5464.04|5463.34|5463.54|5462.84|34
1725958900000|2024-09-10 09:01:40|5463.79|5463.09|5463.79|5463.09|5464.04|5463.34|5463.79|5463.09|61
1725958910000|2024-09-10 09:01:50|5463.91|5463.21|5464.04|5463.34|5464.04|5463.34|5463.54|5462.84|131
1725958920000|2024-09-10 09:02:00|5463.79|5463.09|5463.04|5462.34|5463.79|5463.09|5463.04|5462.34|46
1725958930000|2024-09-10 09:02:10|5462.91|5462.21|5462.91|5462.21|5463.04|5462.34|5462.79|5462.09|64
1725958940000|2024-09-10 09:02:20|5463.04|5462.34|5463.04|5462.34|5463.04|5462.34|5462.79|5462.09|57
1725958950000|2024-09-10 09:02:30|5462.66|5461.96|5463.04|5462.34|5463.04|5462.34|5462.54|5461.84|21
1725958960000|2024-09-10 09:02:40|5463.29|5462.59|5463.29|5462.59|5463.29|5462.59|5463.16|5462.46|5
1725958970000|2024-09-10 09:02:50|5463.04|5462.34|5463.29|5462.59|5463.29|5462.59|5463.04|5462.34|75
1725958980000|2024-09-10 09:03:00|5463.66|5462.96|5463.54|5462.84|5464.04|5463.34|5463.29|5462.59|453
1725958990000|2024-09-10 09:03:10|5463.41|5462.71|5462.54|5461.84|5463.41|5462.71|5462.54|5461.84|36
1725959000000|2024-09-10 09:03:20|5462.66|5461.96|5462.79|5462.09|5462.79|5462.09|5462.54|5461.84|77
1725959010000|2024-09-10 09:03:30|5463.04|5462.34|5463.04|5462.34|5463.16|5462.46|5462.79|5462.09|114
1725959020000|2024-09-10 09:03:40|5462.79|5462.09|5462.79|5462.09|5462.79|5462.09|5462.79|5462.09|11
1725959030000|2024-09-10 09:03:50|5462.54|5461.84|5462.79|5462.09|5462.79|5462.09|5462.54|5461.84|18
1725959040000|2024-09-10 09:04:00|5462.91|5462.21|5462.79|5462.09|5463.04|5462.34|5462.79|5462.09|20
1725959050000|2024-09-10 09:04:10|5462.54|5461.84|5462.79|5462.09|5462.79|5462.09|5462.54|5461.84|30
1725959060000|2024-09-10 09:04:20|5462.54|5461.84|5462.54|5461.84|5462.79|5462.09|5462.54|5461.84|15
1725959070000|2024-09-10 09:04:30|5462.41|5461.71|5463.04|5462.34|5463.04|5462.34|5462.41|5461.71|68
1725959080000|2024-09-10 09:04:40|5462.91|5462.21|5463.04|5462.34|5463.04|5462.34|5462.79|5462.09|33
1725959090000|2024-09-10 09:04:50|5462.79|5462.09|5462.54|5461.84|5462.79|5462.09|5462.41|5461.71|32
1725959100000|2024-09-10 09:05:00|5462.79|5462.09|5463.04|5462.34|5463.29|5462.59|5462.54|5461.84|180
1725959110000|2024-09-10 09:05:10|5462.79|5462.09|5462.79|5462.09|5463.04|5462.34|5462.79|5462.09|73
1725959120000|2024-09-10 09:05:20|5462.66|5461.96|5462.54|5461.84|5462.79|5462.09|5462.54|5461.84|24
1725959130000|2024-09-10 09:05:30|5462.29|5461.59|5463.29|5462.59|5463.29|5462.59|5462.04|5461.34|53
1725959140000|2024-09-10 09:05:40|5463.04|5462.34|5463.04|5462.34|5463.16|5462.46|5462.91|5462.21|49
1725959150000|2024-09-10 09:05:50|5463.16|5462.46|5462.79|5462.09|5463.16|5462.46|5462.79|5462.09|23
1725959160000|2024-09-10 09:06:00|||||||||11
1725959170000|2024-09-10 09:06:10|5462.66|5461.96|5463.04|5462.34|5463.04|5462.34|5462.29|5461.59|139
1725959180000|2024-09-10 09:06:20|5462.79|5462.09|5462.79|5462.09|5462.79|5462.09|5462.79|5462.09|42
1725959190000|2024-09-10 09:06:30|||||||||5
1725959200000|2024-09-10 09:06:40|5462.66|5461.96|5462.29|5461.59|5462.66|5461.96|5462.04|5461.34|32
1725959210000|2024-09-10 09:06:50|5462.04|5461.34|5462.29|5461.59|5462.41|5461.71|5461.79|5461.09|246
1725959220000|2024-09-10 09:07:00|5462.16|5461.46|5462.54|5461.84|5462.54|5461.84|5461.91|5461.21|72
1725959230000|2024-09-10 09:07:10|5462.66|5461.96|5462.79|5462.09|5462.79|5462.09|5462.66|5461.96|23
1725959240000|2024-09-10 09:07:20|||||||||5
1725959250000|2024-09-10 09:07:30|5462.91|5462.21|5463.04|5462.34|5463.29|5462.59|5462.79|5462.09|76
1725959260000|2024-09-10 09:07:40|5462.91|5462.21|5462.79|5462.09|5462.91|5462.21|5462.79|5462.09|48
1725959270000|2024-09-10 09:07:50|5462.54|5461.84|5462.54|5461.84|5462.66|5461.96|5462.54|5461.84|21
1725959280000|2024-09-10 09:08:00|5462.29|5461.59|5462.54|5461.84|5462.54|5461.84|5462.04|5461.34|292
1725959290000|2024-09-10 09:08:10|5462.41|5461.71|5461.54|5460.84|5462.41|5461.71|5461.29|5460.59|107
1725959300000|2024-09-10 09:08:20|5461.79|5461.09|5462.04|5461.34|5462.04|5461.34|5461.66|5460.96|52
1725959310000|2024-09-10 09:08:30|5461.79|5461.09|5461.79|5461.09|5461.79|5461.09|5461.79|5461.09|32
1725959320000|2024-09-10 09:08:40|5462.04|5461.34|5462.29|5461.59|5462.29|5461.59|5462.04|5461.34|25
1725959330000|2024-09-10 09:08:50|5462.04|5461.34|5462.04|5461.34|5462.04|5461.34|5461.91|5461.21|11
1725959340000|2024-09-10 09:09:00|5461.79|5461.09|5460.79|5460.09|5461.79|5461.09|5460.79|5460.09|81
1725959350000|2024-09-10 09:09:10|5460.54|5459.84|5460.04|5459.34|5460.79|5460.09|5460.04|5459.34|103
1725959360000|2024-09-10 09:09:20|5459.91|5459.21|5459.29|5458.59|5460.04|5459.34|5459.16|5458.46|217
1725959370000|2024-09-10 09:09:30|5459.04|5458.34|5458.54|5457.84|5459.04|5458.34|5458.54|5457.84|462
1725959380000|2024-09-10 09:09:40|5458.79|5458.09|5458.54|5457.84|5458.79|5458.09|5458.54|5457.84|76
1725959390000|2024-09-10 09:09:50|5458.79|5458.09|5456.79|5456.09|5458.79|5458.09|5456.79|5456.09|365
1725959400000|2024-09-10 09:10:00|5456.54|5455.84|5456.04|5455.34|5456.54|5455.84|5455.54|5454.84|166
1725959410000|2024-09-10 09:10:10|5456.29|5455.59|5457.04|5456.34|5457.29|5456.59|5456.29|5455.59|269
1725959420000|2024-09-10 09:10:20|5457.29|5456.59|5457.79|5457.09|5457.79|5457.09|5457.04|5456.34|221
1725959430000|2024-09-10 09:10:30|5457.54|5456.84|5456.54|5455.84|5457.79|5457.09|5456.54|5455.84|315
1725959440000|2024-09-10 09:10:40|5456.79|5456.09|5456.79|5456.09|5457.04|5456.34|5456.79|5456.09|75
1725959450000|2024-09-10 09:10:50|5457.04|5456.34|5457.04|5456.34|5457.29|5456.59|5457.04|5456.34|124
1725959460000|2024-09-10 09:11:00|5457.16|5456.46|5456.79|5456.09|5457.29|5456.59|5456.29|5455.59|191
1725959470000|2024-09-10 09:11:10|5456.54|5455.84|5457.29|5456.59|5457.29|5456.59|5456.54|5455.84|265
1725959480000|2024-09-10 09:11:20|5457.41|5456.71|5457.91|5457.21|5457.91|5457.21|5457.41|5456.71|26
1725959490000|2024-09-10 09:11:30|5458.04|5457.34|5456.79|5456.09|5458.04|5457.34|5456.79|5456.09|102
1725959500000|2024-09-10 09:11:40|5457.04|5456.34|5457.04|5456.34|5457.04|5456.34|5456.91|5456.21|57
1725959510000|2024-09-10 09:11:50|5456.91|5456.21|5456.29|5455.59|5456.91|5456.21|5456.29|5455.59|123
1725959520000|2024-09-10 09:12:00|5456.41|5455.71|5456.54|5455.84|5457.04|5456.34|5456.41|5455.71|137
1725959530000|2024-09-10 09:12:10|5456.66|5455.96|5457.29|5456.59|5457.29|5456.59|5456.66|5455.96|50
1725959540000|2024-09-10 09:12:20|5457.16|5456.46|5458.29|5457.59|5458.29|5457.59|5457.04|5456.34|129
1725959550000|2024-09-10 09:12:30|5458.04|5457.34|5458.29|5457.59|5458.29|5457.59|5458.04|5457.34|37
1725959560000|2024-09-10 09:12:40|5458.41|5457.71|5457.79|5457.09|5458.54|5457.84|5457.79|5457.09|263
1725959570000|2024-09-10 09:12:50|5457.54|5456.84|5457.54|5456.84|5457.79|5457.09|5457.54|5456.84|221
1725959580000|2024-09-10 09:13:00|5457.66|5456.96|5457.54|5456.84|5457.91|5457.21|5457.54|5456.84|84
1725959590000|2024-09-10 09:13:10|5457.41|5456.71|5457.54|5456.84|5457.54|5456.84|5457.29|5456.59|21
1725959600000|2024-09-10 09:13:20|5457.41|5456.71|5457.79|5457.09|5457.79|5457.09|5457.29|5456.59|65
1725959610000|2024-09-10 09:13:30|5458.04|5457.34|5457.79|5457.09|5458.04|5457.34|5457.54|5456.84|133
1725959620000|2024-09-10 09:13:40|5457.54|5456.84|5457.54|5456.84|5457.54|5456.84|5457.54|5456.84|8
1725959630000|2024-09-10 09:13:50|5457.41|5456.71|5456.79|5456.09|5457.41|5456.71|5456.79|5456.09|24
1725959640000|2024-09-10 09:14:00|5456.91|5456.21|5456.79|5456.09|5457.04|5456.34|5456.79|5456.09|33
1725959650000|2024-09-10 09:14:10|5457.04|5456.34|5456.79|5456.09|5457.04|5456.34|5456.79|5456.09|68
1725959660000|2024-09-10 09:14:20|5456.91|5456.21|5457.29|5456.59|5457.29|5456.59|5456.91|5456.21|24
1725959670000|2024-09-10 09:14:30|5457.54|5456.84|5457.04|5456.34|5457.54|5456.84|5457.04|5456.34|17
1725959680000|2024-09-10 09:14:40|5457.16|5456.46|5457.29|5456.59|5457.54|5456.84|5457.16|5456.46|48
1725959690000|2024-09-10 09:14:50|5457.04|5456.34|5457.04|5456.34|5457.04|5456.34|5456.79|5456.09|65
1725959700000|2024-09-10 09:15:00|5456.91|5456.21|5455.79|5455.09|5457.04|5456.34|5455.54|5454.84|144
1725959710000|2024-09-10 09:15:10|5455.66|5454.96|5455.91|5455.21|5455.91|5455.21|5455.54|5454.84|49
1725959720000|2024-09-10 09:15:20|5456.04|5455.34|5456.04|5455.34|5456.04|5455.34|5455.79|5455.09|3
1725959730000|2024-09-10 09:15:30|5455.79|5455.09|5456.04|5455.34|5456.04|5455.34|5455.79|5455.09|22
1725959740000|2024-09-10 09:15:40|5455.54|5454.84|5455.54|5454.84|5455.79|5455.09|5455.54|5454.84|111
1725959750000|2024-09-10 09:15:50|5455.66|5454.96|5456.04|5455.34|5456.04|5455.34|5455.54|5454.84|26
1725959760000|2024-09-10 09:16:00|5455.79|5455.09|5455.91|5455.21|5456.04|5455.34|5455.79|5455.09|51
1725959770000|2024-09-10 09:16:10|5456.04|5455.34|5456.54|5455.84|5456.54|5455.84|5456.04|5455.34|19
1725959780000|2024-09-10 09:16:20|5456.66|5455.96|5456.79|5456.09|5456.79|5456.09|5456.54|5455.84|22
1725959790000|2024-09-10 09:16:30|5456.54|5455.84|5456.54|5455.84|5456.54|5455.84|5456.54|5455.84|21
1725959800000|2024-09-10 09:16:40|5456.66|5455.96|5457.66|5456.96|5457.66|5456.96|5456.54|5455.84|102
1725959810000|2024-09-10 09:16:50|5457.79|5457.09|5457.29|5456.59|5457.79|5457.09|5456.79|5456.09|163
1725959820000|2024-09-10 09:17:00|5457.41|5456.71|5457.54|5456.84|5457.54|5456.84|5457.29|5456.59|25
1725959830000|2024-09-10 09:17:10|5457.66|5456.96|5457.54|5456.84|5457.79|5457.09|5457.04|5456.34|55
1725959840000|2024-09-10 09:17:20|5457.41|5456.71|5457.41|5456.71|5457.54|5456.84|5457.29|5456.59|25
1725959850000|2024-09-10 09:17:30|5457.54|5456.84|5457.54|5456.84|5457.54|5456.84|5457.29|5456.59|63
1725959860000|2024-09-10 09:17:40|5457.29|5456.59|5457.54|5456.84|5457.54|5456.84|5457.29|5456.59|17
1725959870000|2024-09-10 09:17:50|5457.41|5456.71|5457.29|5456.59|5457.41|5456.71|5457.29|5456.59|12
1725959880000|2024-09-10 09:18:00|5457.54|5456.84|5457.29|5456.59|5457.54|5456.84|5457.29|5456.59|34
1725959890000|2024-09-10 09:18:10|5457.41|5456.71|5458.04|5457.34|5458.04|5457.34|5457.41|5456.71|38
1725959900000|2024-09-10 09:18:20|5458.29|5457.59|5458.54|5457.84|5458.54|5457.84|5458.29|5457.59|48
1725959910000|2024-09-10 09:18:30|5458.66|5457.96|5458.79|5458.09|5458.79|5458.09|5458.66|5457.96|18
1725959920000|2024-09-10 09:18:40|5459.29|5458.59|5459.04|5458.34|5459.29|5458.59|5459.04|5458.34|37
1725959930000|2024-09-10 09:18:50|5459.16|5458.46|5458.79|5458.09|5459.29|5458.59|5458.79|5458.09|24
1725959940000|2024-09-10 09:19:00|5459.04|5458.34|5459.04|5458.34|5459.29|5458.59|5459.04|5458.34|25
1725959950000|2024-09-10 09:19:10|5459.29|5458.59|5459.29|5458.59|5459.29|5458.59|5459.04|5458.34|21
1725959960000|2024-09-10 09:19:20|5459.16|5458.46|5459.29|5458.59|5459.29|5458.59|5459.04|5458.34|15
1725959970000|2024-09-10 09:19:30|5459.16|5458.46|5459.04|5458.34|5459.16|5458.46|5459.04|5458.34|5
1725959980000|2024-09-10 09:19:40|5459.29|5458.59|5458.79|5458.09|5459.29|5458.59|5458.79|5458.09|39
1725959990000|2024-09-10 09:19:50|5458.91|5458.21|5458.79|5458.09|5458.91|5458.21|5458.79|5458.09|11
1725960000000|2024-09-10 09:20:00|||||||||13
1725960010000|2024-09-10 09:20:10|5459.04|5458.34|5458.29|5457.59|5459.04|5458.34|5458.29|5457.59|23
1725960020000|2024-09-10 09:20:20|5458.16|5457.46|5458.16|5457.46|5458.29|5457.59|5458.04|5457.34|25
1725960030000|2024-09-10 09:20:30|5458.04|5457.34|5458.04|5457.34|5458.04|5457.34|5458.04|5457.34|0
1725960040000|2024-09-10 09:20:40|5458.16|5457.46|5458.29|5457.59|5458.54|5457.84|5458.04|5457.34|54
1725960050000|2024-09-10 09:20:50|5457.79|5457.09|5457.29|5456.59|5457.79|5457.09|5457.29|5456.59|65
1725960060000|2024-09-10 09:21:00|5457.16|5456.46|5457.54|5456.84|5457.54|5456.84|5457.04|5456.34|16
1725960070000|2024-09-10 09:21:10|5457.79|5457.09|5457.79|5457.09|5457.79|5457.09|5457.66|5456.96|23
1725960080000|2024-09-10 09:21:20|5457.91|5457.21|5458.04|5457.34|5458.04|5457.34|5457.91|5457.21|12
1725960090000|2024-09-10 09:21:30|5457.91|5457.21|5458.04|5457.34|5458.04|5457.34|5457.79|5457.09|19
1725960100000|2024-09-10 09:21:40|5457.91|5457.21|5457.91|5457.21|5457.91|5457.21|5457.91|5457.21|1
1725960110000|2024-09-10 09:21:50|5458.04|5457.34|5458.54|5457.84|5459.04|5458.34|5458.04|5457.34|107
1725960120000|2024-09-10 09:22:00|5458.66|5457.96|5459.04|5458.34|5459.04|5458.34|5458.66|5457.96|6
1725960130000|2024-09-10 09:22:10|||||||||2
1725960140000|2024-09-10 09:22:20|5459.29|5458.59|5459.54|5458.84|5459.54|5458.84|5459.29|5458.59|34
1725960150000|2024-09-10 09:22:30|5459.66|5458.96|5459.91|5459.21|5460.04|5459.34|5459.66|5458.96|50
1725960160000|2024-09-10 09:22:40|5460.04|5459.34|5460.29|5459.59|5460.29|5459.59|5460.04|5459.34|28
1725960170000|2024-09-10 09:22:50|||||||||1
1725960180000|2024-09-10 09:23:00|||||||||4
1725960190000|2024-09-10 09:23:10|5460.54|5459.84|5460.54|5459.84|5460.54|5459.84|5460.29|5459.59|44
1725960200000|2024-09-10 09:23:20|5460.29|5459.59|5460.04|5459.34|5460.29|5459.59|5460.04|5459.34|22
1725960210000|2024-09-10 09:23:30|5459.79|5459.09|5459.79|5459.09|5460.04|5459.34|5459.79|5459.09|14
1725960220000|2024-09-10 09:23:40|5459.91|5459.21|5460.04|5459.34|5460.04|5459.34|5459.91|5459.21|11
1725960230000|2024-09-10 09:23:50|||||||||15
1725960240000|2024-09-10 09:24:00|5459.79|5459.09|5459.54|5458.84|5459.79|5459.09|5459.54|5458.84|42
1725960250000|2024-09-10 09:24:10|5459.66|5458.96|5459.29|5458.59|5459.66|5458.96|5459.29|5458.59|12
1725960260000|2024-09-10 09:24:20|5459.41|5458.71|5459.54|5458.84|5459.54|5458.84|5459.41|5458.71|3
1725960270000|2024-09-10 09:24:30|5459.66|5458.96|5459.79|5459.09|5459.79|5459.09|5459.66|5458.96|23
1725960280000|2024-09-10 09:24:40|||||||||1
1725960290000|2024-09-10 09:24:50|5459.91|5459.21|5460.04|5459.34|5460.04|5459.34|5459.54|5458.84|49
1725960300000|2024-09-10 09:25:00|5459.79|5459.09|5459.29|5458.59|5459.79|5459.09|5459.29|5458.59|6
1725960310000|2024-09-10 09:25:10|5459.54|5458.84|5459.29|5458.59|5459.54|5458.84|5459.29|5458.59|9
1725960320000|2024-09-10 09:25:20|||||||||6
1725960330000|2024-09-10 09:25:30|5459.16|5458.46|5458.54|5457.84|5459.16|5458.46|5458.54|5457.84|33
1725960340000|2024-09-10 09:25:40|5458.66|5457.96|5458.79|5458.09|5459.04|5458.34|5458.54|5457.84|20
1725960350000|2024-09-10 09:25:50|5459.04|5458.34|5459.29|5458.59|5459.29|5458.59|5459.04|5458.34|15
1725960360000|2024-09-10 09:26:00|5459.16|5458.46|5459.04|5458.34|5459.29|5458.59|5459.04|5458.34|28
1725960370000|2024-09-10 09:26:10|5459.16|5458.46|5460.04|5459.34|5460.04|5459.34|5459.16|5458.46|76
1725960380000|2024-09-10 09:26:20|5459.79|5459.09|5460.04|5459.34|5460.04|5459.34|5459.79|5459.09|11
1725960390000|2024-09-10 09:26:30|5459.91|5459.21|5460.04|5459.34|5460.04|5459.34|5459.79|5459.09|5
1725960400000|2024-09-10 09:26:40|5460.29|5459.59|5460.79|5460.09|5460.79|5460.09|5460.29|5459.59|43
1725960410000|2024-09-10 09:26:50|5460.91|5460.21|5460.79|5460.09|5461.04|5460.34|5460.79|5460.09|31
1725960420000|2024-09-10 09:27:00|5460.91|5460.21|5461.04|5460.34|5461.04|5460.34|5460.91|5460.21|23
1725960430000|2024-09-10 09:27:10|||||||||9
1725960450000|2024-09-10 09:27:30|5460.91|5460.21|5460.79|5460.09|5460.91|5460.21|5460.79|5460.09|26
1725960460000|2024-09-10 09:27:40|5460.66|5459.96|5461.04|5460.34|5461.04|5460.34|5460.54|5459.84|39
1725960470000|2024-09-10 09:27:50|5461.29|5460.59|5461.29|5460.59|5461.29|5460.59|5461.29|5460.59|23
1725960480000|2024-09-10 09:28:00|5461.54|5460.84|5462.04|5461.34|5462.29|5461.59|5461.41|5460.71|199
1725960490000|2024-09-10 09:28:10|5462.16|5461.46|5462.04|5461.34|5462.29|5461.59|5462.04|5461.34|4
1725960500000|2024-09-10 09:28:20|5462.29|5461.59|5462.29|5461.59|5462.54|5461.84|5462.29|5461.59|94
1725960510000|2024-09-10 09:28:30|5462.04|5461.34|5461.79|5461.09|5462.04|5461.34|5461.79|5461.09|21
1725960520000|2024-09-10 09:28:40|5461.66|5460.96|5461.54|5460.84|5461.66|5460.96|5461.54|5460.84|9
1725960530000|2024-09-10 09:28:50|5461.79|5461.09|5461.54|5460.84|5461.79|5461.09|5461.29|5460.59|96
1725960540000|2024-09-10 09:29:00|5461.66|5460.96|5461.54|5460.84|5461.79|5461.09|5461.29|5460.59|18
1725960550000|2024-09-10 09:29:10|5461.41|5460.71|5461.29|5460.59|5461.41|5460.71|5461.29|5460.59|22
1725960560000|2024-09-10 09:29:20|5461.41|5460.71|5461.54|5460.84|5461.54|5460.84|5461.29|5460.59|13
1725960570000|2024-09-10 09:29:30|5461.41|5460.71|5461.29|5460.59|5461.54|5460.84|5461.29|5460.59|14
1725960580000|2024-09-10 09:29:40|5461.16|5460.46|5461.16|5460.46|5461.29|5460.59|5461.04|5460.34|14
1725960590000|2024-09-10 09:29:50|5461.29|5460.59|5461.29|5460.59|5461.29|5460.59|5461.29|5460.59|16
1725960600000|2024-09-10 09:30:00|5461.54|5460.84|5462.04|5461.34|5462.04|5461.34|5461.54|5460.84|41
1725960610000|2024-09-10 09:30:10|5461.79|5461.09|5461.79|5461.09|5461.79|5461.09|5461.79|5461.09|7
1725960620000|2024-09-10 09:30:20|5461.91|5461.21|5462.04|5461.34|5462.04|5461.34|5461.79|5461.09|9
1725960630000|2024-09-10 09:30:30|5461.91|5461.21|5462.04|5461.34|5462.04|5461.34|5461.91|5461.21|11
1725960640000|2024-09-10 09:30:40|5461.79|5461.09|5461.41|5460.71|5461.91|5461.21|5461.04|5460.34|68
1725960650000|2024-09-10 09:30:50|5461.54|5460.84|5461.29|5460.59|5461.54|5460.84|5461.29|5460.59|1
1725960660000|2024-09-10 09:31:00|5461.04|5460.34|5461.54|5460.84|5461.54|5460.84|5461.04|5460.34|28
1725960670000|2024-09-10 09:31:10|5461.79|5461.09|5461.54|5460.84|5461.79|5461.09|5461.54|5460.84|3
1725960690000|2024-09-10 09:31:30|5461.41|5460.71|5461.79|5461.09|5461.79|5461.09|5461.41|5460.71|19
1725960700000|2024-09-10 09:31:40|5462.04|5461.34|5462.04|5461.34|5462.04|5461.34|5461.79|5461.09|17
1725960710000|2024-09-10 09:31:50|5462.29|5461.59|5462.04|5461.34|5462.29|5461.59|5461.91|5461.21|27
1725960720000|2024-09-10 09:32:00|5462.16|5461.46|5462.29|5461.59|5462.54|5461.84|5462.04|5461.34|70
1725960730000|2024-09-10 09:32:10|5462.16|5461.46|5461.79|5461.09|5462.16|5461.46|5461.79|5461.09|77
1725960740000|2024-09-10 09:32:20|5461.91|5461.21|5461.29|5460.59|5462.04|5461.34|5461.04|5460.34|85
1725960750000|2024-09-10 09:32:30|||||||||3
1725960760000|2024-09-10 09:32:40|5461.54|5460.84|5461.79|5461.09|5461.79|5461.09|5461.54|5460.84|154
1725960770000|2024-09-10 09:32:50|5461.54|5460.84|5461.54|5460.84|5461.79|5461.09|5461.54|5460.84|44
1725960780000|2024-09-10 09:33:00|5461.41|5460.71|5460.29|5459.59|5461.54|5460.84|5460.29|5459.59|123
1725960790000|2024-09-10 09:33:10|5460.16|5459.46|5460.04|5459.34|5460.16|5459.46|5460.04|5459.34|23
1725960800000|2024-09-10 09:33:20|5459.79|5459.09|5460.29|5459.59|5460.29|5459.59|5459.04|5458.34|305
1725960810000|2024-09-10 09:33:30|5460.04|5459.34|5460.29|5459.59|5460.29|5459.59|5460.04|5459.34|32
1725960820000|2024-09-10 09:33:40|5460.04|5459.34|5460.29|5459.59|5460.29|5459.59|5460.04|5459.34|31
1725960830000|2024-09-10 09:33:50|5460.16|5459.46|5460.29|5459.59|5460.29|5459.59|5460.16|5459.46|5
1725960840000|2024-09-10 09:34:00|5460.41|5459.71|5460.54|5459.84|5460.79|5460.09|5460.41|5459.71|56
1725960850000|2024-09-10 09:34:10|5460.41|5459.71|5460.04|5459.34|5460.41|5459.71|5459.91|5459.21|36
1725960860000|2024-09-10 09:34:20|5459.79|5459.09|5459.79|5459.09|5459.79|5459.09|5459.79|5459.09|21
1725960870000|2024-09-10 09:34:30|5460.04|5459.34|5460.04|5459.34|5460.04|5459.34|5460.04|5459.34|12
1725960880000|2024-09-10 09:34:40|5460.16|5459.46|5460.29|5459.59|5460.29|5459.59|5460.16|5459.46|31
1725960890000|2024-09-10 09:34:50|||||||||1
1725960900000|2024-09-10 09:35:00|5459.79|5459.09|5460.79|5460.09|5460.79|5460.09|5459.79|5459.09|58
1725960910000|2024-09-10 09:35:10|5461.04|5460.34|5461.29|5460.59|5461.29|5460.59|5461.04|5460.34|33
1725960920000|2024-09-10 09:35:20|||||||||2
1725960930000|2024-09-10 09:35:30|5461.54|5460.84|5461.54|5460.84|5461.54|5460.84|5461.54|5460.84|9
1725960940000|2024-09-10 09:35:40|||||||||3
1725960950000|2024-09-10 09:35:50|5461.41|5460.71|5461.04|5460.34|5461.41|5460.71|5461.04|5460.34|24
1725960960000|2024-09-10 09:36:00|5461.29|5460.59|5461.79|5461.09|5461.79|5461.09|5461.04|5460.34|67
1725960970000|2024-09-10 09:36:10|5461.54|5460.84|5461.29|5460.59|5461.66|5460.96|5461.29|5460.59|34
1725960980000|2024-09-10 09:36:20|5461.16|5460.46|5461.04|5460.34|5461.16|5460.46|5460.79|5460.09|53
1725960990000|2024-09-10 09:36:30|||||||||9
1725961000000|2024-09-10 09:36:40|5460.79|5460.09|5460.29|5459.59|5460.79|5460.09|5460.29|5459.59|47
1725961010000|2024-09-10 09:36:50|5460.41|5459.71|5461.29|5460.59|5461.29|5460.59|5460.41|5459.71|57
1725961020000|2024-09-10 09:37:00|5461.41|5460.71|5462.29|5461.59|5462.29|5461.59|5461.41|5460.71|137
1725961030000|2024-09-10 09:37:10|5462.16|5461.46|5462.79|5462.09|5462.79|5462.09|5461.91|5461.21|91
1725961040000|2024-09-10 09:37:20|5463.04|5462.34|5463.04|5462.34|5463.41|5462.71|5463.04|5462.34|157
1725961050000|2024-09-10 09:37:30|5463.29|5462.59|5463.16|5462.46|5463.29|5462.59|5463.16|5462.46|70
1725961060000|2024-09-10 09:37:40|5463.29|5462.59|5463.29|5462.59|5463.29|5462.59|5463.29|5462.59|12
1725961070000|2024-09-10 09:37:50|5463.41|5462.71|5463.41|5462.71|5463.41|5462.71|5463.41|5462.71|1
1725961080000|2024-09-10 09:38:00|5463.54|5462.84|5463.29|5462.59|5463.54|5462.84|5463.04|5462.34|47
1725961090000|2024-09-10 09:38:10|5463.54|5462.84|5463.54|5462.84|5463.54|5462.84|5463.54|5462.84|16
1725961100000|2024-09-10 09:38:20|5463.79|5463.09|5463.79|5463.09|5463.79|5463.09|5463.54|5462.84|45
1725961110000|2024-09-10 09:38:30|5464.29|5463.59|5464.79|5464.09|5464.79|5464.09|5464.29|5463.59|131
1725961120000|2024-09-10 09:38:40|5464.54|5463.84|5464.29|5463.59|5464.66|5463.96|5464.29|5463.59|40
1725961130000|2024-09-10 09:38:50|5464.54|5463.84|5464.79|5464.09|5464.79|5464.09|5464.54|5463.84|48
1725961150000|2024-09-10 09:39:10|5464.66|5463.96|5464.79|5464.09|5465.04|5464.34|5464.66|5463.96|68
1725961160000|2024-09-10 09:39:20|||||||||8
1725961170000|2024-09-10 09:39:30|5464.66|5463.96|5464.54|5463.84|5464.66|5463.96|5464.54|5463.84|83
1725961180000|2024-09-10 09:39:40|5464.79|5464.09|5464.79|5464.09|5464.79|5464.09|5464.79|5464.09|9
1725961190000|2024-09-10 09:39:50|5464.91|5464.21|5465.04|5464.34|5465.29|5464.59|5464.91|5464.21|37
1725961200000|2024-09-10 09:40:00|5465.16|5464.46|5465.29|5464.59|5465.29|5464.59|5465.04|5464.34|59
1725961210000|2024-09-10 09:40:10|5465.16|5464.46|5465.04|5464.34|5465.16|5464.46|5465.04|5464.34|16
1725961220000|2024-09-10 09:40:20|5465.16|5464.46|5465.04|5464.34|5465.29|5464.59|5465.04|5464.34|61
1725961230000|2024-09-10 09:40:30|5465.16|5464.46|5465.29|5464.59|5465.29|5464.59|5465.16|5464.46|8
1725961240000|2024-09-10 09:40:40|5465.16|5464.46|5465.29|5464.59|5465.29|5464.59|5465.04|5464.34|20
1725961260000|2024-09-10 09:41:00|5465.54|5464.84|5465.29|5464.59|5465.54|5464.84|5465.29|5464.59|66
1725961270000|2024-09-10 09:41:10|5465.41|5464.71|5465.29|5464.59|5465.41|5464.71|5464.54|5463.84|648
1725961280000|2024-09-10 09:41:20|5464.79|5464.09|5465.79|5465.09|5465.79|5465.09|5464.79|5464.09|336
1725961290000|2024-09-10 09:41:30|5465.54|5464.84|5465.54|5464.84|5465.54|5464.84|5465.54|5464.84|26
1725961300000|2024-09-10 09:41:40|5465.66|5464.96|5465.79|5465.09|5465.79|5465.09|5465.54|5464.84|181
1725961310000|2024-09-10 09:41:50|5465.66|5464.96|5466.54|5465.84|5466.54|5465.84|5465.66|5464.96|135
1725961320000|2024-09-10 09:42:00|5466.66|5465.96|5466.54|5465.84|5466.79|5466.09|5466.04|5465.34|371
1725961330000|2024-09-10 09:42:10|5466.29|5465.59|5467.04|5466.34|5467.04|5466.34|5466.29|5465.59|153
1725961340000|2024-09-10 09:42:20|5466.79|5466.09|5467.29|5466.59|5467.29|5466.59|5466.79|5466.09|131
1725961350000|2024-09-10 09:42:30|5467.04|5466.34|5467.54|5466.84|5467.54|5466.84|5467.04|5466.34|133
1725961360000|2024-09-10 09:42:40|5467.29|5466.59|5467.29|5466.59|5467.41|5466.71|5467.16|5466.46|73
1725961370000|2024-09-10 09:42:50|5467.41|5466.71|5467.54|5466.84|5467.54|5466.84|5467.41|5466.71|76
1725961380000|2024-09-10 09:43:00|5468.04|5467.34|5468.29|5467.59|5468.54|5467.84|5468.04|5467.34|195
1725961390000|2024-09-10 09:43:10|5468.54|5467.84|5468.79|5468.09|5468.79|5468.09|5468.04|5467.34|221
1725961400000|2024-09-10 09:43:20|5468.54|5467.84|5468.29|5467.59|5468.66|5467.96|5468.29|5467.59|140
1725961410000|2024-09-10 09:43:30|5468.16|5467.46|5467.79|5467.09|5468.29|5467.59|5467.54|5466.84|174
1725961420000|2024-09-10 09:43:40|5467.91|5467.21|5467.79|5467.09|5468.04|5467.34|5467.79|5467.09|23
1725961430000|2024-09-10 09:43:50|5468.04|5467.34|5468.29|5467.59|5468.29|5467.59|5468.04|5467.34|36
1725961440000|2024-09-10 09:44:00|5468.79|5468.09|5468.54|5467.84|5468.79|5468.09|5468.54|5467.84|70
1725961450000|2024-09-10 09:44:10|5468.41|5467.71|5468.54|5467.84|5468.66|5467.96|5468.29|5467.59|47
1725961460000|2024-09-10 09:44:20|5468.29|5467.59|5468.29|5467.59|5468.54|5467.84|5468.29|5467.59|46
1725961470000|2024-09-10 09:44:30|5468.16|5467.46|5467.54|5466.84|5468.16|5467.46|5467.54|5466.84|40
1725961480000|2024-09-10 09:44:40|||||||||7
1725961490000|2024-09-10 09:44:50|5467.66|5466.96|5467.04|5466.34|5467.66|5466.96|5467.04|5466.34|62
1725961500000|2024-09-10 09:45:00|5467.16|5466.46|5467.79|5467.09|5467.79|5467.09|5467.16|5466.46|49
1725961510000|2024-09-10 09:45:10|5468.04|5467.34|5468.04|5467.34|5468.04|5467.34|5468.04|5467.34|8
1725961520000|2024-09-10 09:45:20|5468.29|5467.59|5467.79|5467.09|5468.29|5467.59|5467.79|5467.09|49
1725961530000|2024-09-10 09:45:30|5467.91|5467.21|5468.04|5467.34|5468.04|5467.34|5467.91|5467.21|20
1725961540000|2024-09-10 09:45:40|5467.91|5467.21|5468.29|5467.59|5468.29|5467.59|5467.79|5467.09|18
1725961550000|2024-09-10 09:45:50|5468.04|5467.34|5467.79|5467.09|5468.04|5467.34|5467.54|5466.84|31
1725961560000|2024-09-10 09:46:00|5467.66|5466.96|5468.04|5467.34|5468.04|5467.34|5467.66|5466.96|22
1725961570000|2024-09-10 09:46:10|5468.16|5467.46|5468.04|5467.34|5468.29|5467.59|5468.04|5467.34|28
1725961580000|2024-09-10 09:46:20|5468.29|5467.59|5468.29|5467.59|5468.54|5467.84|5468.29|5467.59|37
1725961590000|2024-09-10 09:46:30|5468.04|5467.34|5468.29|5467.59|5468.54|5467.84|5468.04|5467.34|148
1725961600000|2024-09-10 09:46:40|5468.41|5467.71|5468.29|5467.59|5468.54|5467.84|5468.29|5467.59|37
1725961610000|2024-09-10 09:46:50|5468.41|5467.71|5468.66|5467.96|5468.66|5467.96|5468.41|5467.71|21
1725961620000|2024-09-10 09:47:00|5468.79|5468.09|5468.54|5467.84|5468.79|5468.09|5468.54|5467.84|17
1725961630000|2024-09-10 09:47:10|||||||||6
1725961640000|2024-09-10 09:47:20|5468.66|5467.96|5469.54|5468.84|5469.54|5468.84|5468.41|5467.71|70
1725961650000|2024-09-10 09:47:30|5469.66|5468.96|5469.79|5469.09|5469.79|5469.09|5469.54|5468.84|56
1725961660000|2024-09-10 09:47:40|5469.54|5468.84|5469.29|5468.59|5469.54|5468.84|5469.29|5468.59|58
1725961670000|2024-09-10 09:47:50|5469.16|5468.46|5468.79|5468.09|5469.29|5468.59|5468.79|5468.09|57
1725961680000|2024-09-10 09:48:00|5469.04|5468.34|5468.54|5467.84|5469.04|5468.34|5468.54|5467.84|20
1725961690000|2024-09-10 09:48:10|5468.79|5468.09|5468.54|5467.84|5468.79|5468.09|5468.54|5467.84|10
1725961700000|2024-09-10 09:48:20|5468.41|5467.71|5468.04|5467.34|5468.41|5467.71|5467.54|5466.84|156
1725961710000|2024-09-10 09:48:30|5468.16|5467.46|5468.29|5467.59|5468.29|5467.59|5468.04|5467.34|19
1725961720000|2024-09-10 09:48:40|||||||||6
1725961730000|2024-09-10 09:48:50|5468.54|5467.84|5468.29|5467.59|5468.54|5467.84|5468.29|5467.59|274
1725961740000|2024-09-10 09:49:00|5468.04|5467.34|5468.29|5467.59|5468.54|5467.84|5468.04|5467.34|181
1725961750000|2024-09-10 09:49:10|5468.04|5467.34|5468.04|5467.34|5468.29|5467.59|5468.04|5467.34|248
1725961760000|2024-09-10 09:49:20|5468.16|5467.46|5468.04|5467.34|5468.16|5467.46|5468.04|5467.34|28
1725961770000|2024-09-10 09:49:30|||||||||9
1725961780000|2024-09-10 09:49:40|5467.91|5467.21|5468.04|5467.34|5468.04|5467.34|5467.79|5467.09|32
1725961790000|2024-09-10 09:49:50|5468.29|5467.59|5468.79|5468.09|5468.79|5468.09|5468.29|5467.59|148
1725961800000|2024-09-10 09:50:00|5469.04|5468.34|5469.29|5468.59|5469.29|5468.59|5469.04|5468.34|137
1725961810000|2024-09-10 09:50:10|5469.41|5468.71|5468.54|5467.84|5469.41|5468.71|5468.54|5467.84|77
1725961820000|2024-09-10 09:50:20|5468.79|5468.09|5468.79|5468.09|5468.79|5468.09|5468.79|5468.09|17
1725961830000|2024-09-10 09:50:30|5468.54|5467.84|5468.29|5467.59|5468.54|5467.84|5468.29|5467.59|46
1725961840000|2024-09-10 09:50:40|5468.41|5467.71|5468.54|5467.84|5468.54|5467.84|5468.29|5467.59|19
1725961850000|2024-09-10 09:50:50|5469.04|5468.34|5469.04|5468.34|5469.04|5468.34|5469.04|5468.34|14
1725961860000|2024-09-10 09:51:00|5469.29|5468.59|5469.04|5468.34|5469.29|5468.59|5469.04|5468.34|18
1725961870000|2024-09-10 09:51:10|5468.91|5468.21|5469.04|5468.34|5469.04|5468.34|5468.91|5468.21|14
1725961880000|2024-09-10 09:51:20|5469.16|5468.46|5469.29|5468.59|5469.29|5468.59|5469.04|5468.34|6
1725961890000|2024-09-10 09:51:30|5469.54|5468.84|5469.54|5468.84|5469.54|5468.84|5469.54|5468.84|19
1725961900000|2024-09-10 09:51:40|5469.79|5469.09|5469.79|5469.09|5470.04|5469.34|5469.79|5469.09|51
1725961910000|2024-09-10 09:51:50|5469.91|5469.21|5469.54|5468.84|5469.91|5469.21|5469.54|5468.84|12
1725961920000|2024-09-10 09:52:00|5469.29|5468.59|5469.79|5469.09|5469.79|5469.09|5469.29|5468.59|90
1725961930000|2024-09-10 09:52:10|5469.66|5468.96|5469.54|5468.84|5469.66|5468.96|5469.41|5468.71|54
1725961940000|2024-09-10 09:52:20|5469.66|5468.96|5469.79|5469.09|5469.79|5469.09|5469.66|5468.96|31
1725961950000|2024-09-10 09:52:30|5469.54|5468.84|5469.54|5468.84|5469.79|5469.09|5469.54|5468.84|76
1725961960000|2024-09-10 09:52:40|5469.66|5468.96|5469.29|5468.59|5469.79|5469.09|5469.29|5468.59|22
1725961970000|2024-09-10 09:52:50|5469.04|5468.34|5469.54|5468.84|5469.54|5468.84|5469.04|5468.34|474
1725961980000|2024-09-10 09:53:00|5469.66|5468.96|5469.54|5468.84|5469.79|5469.09|5469.41|5468.71|167
1725961990000|2024-09-10 09:53:10|||||||||6
1725962000000|2024-09-10 09:53:20|5469.41|5468.71|5469.54|5468.84|5469.54|5468.84|5469.29|5468.59|27
1725962010000|2024-09-10 09:53:30|5469.41|5468.71|5468.79|5468.09|5469.41|5468.71|5468.79|5468.09|29
1725962020000|2024-09-10 09:53:40|5468.66|5467.96|5468.79|5468.09|5468.79|5468.09|5468.66|5467.96|12
1725962030000|2024-09-10 09:53:50|5468.66|5467.96|5468.54|5467.84|5468.66|5467.96|5468.54|5467.84|17
1725962040000|2024-09-10 09:54:00|5468.66|5467.96|5468.54|5467.84|5468.66|5467.96|5468.54|5467.84|23
1725962050000|2024-09-10 09:54:10|5468.29|5467.59|5468.29|5467.59|5468.29|5467.59|5468.16|5467.46|35
1725962060000|2024-09-10 09:54:20|5468.54|5467.84|5468.29|5467.59|5468.54|5467.84|5468.29|5467.59|50
1725962070000|2024-09-10 09:54:30|5468.54|5467.84|5468.54|5467.84|5468.79|5468.09|5468.54|5467.84|71
1725962080000|2024-09-10 09:54:40|5468.66|5467.96|5468.54|5467.84|5468.66|5467.96|5468.54|5467.84|16
1725962090000|2024-09-10 09:54:50|5468.29|5467.59|5468.79|5468.09|5468.79|5468.09|5468.29|5467.59|12
1725962100000|2024-09-10 09:55:00|5468.29|5467.59|5467.79|5467.09|5468.29|5467.59|5467.79|5467.09|88
1725962110000|2024-09-10 09:55:10|5467.66|5466.96|5468.04|5467.34|5468.29|5467.59|5467.54|5466.84|254
1725962120000|2024-09-10 09:55:20|5468.29|5467.59|5468.29|5467.59|5468.29|5467.59|5468.29|5467.59|24
1725962130000|2024-09-10 09:55:30|5468.04|5467.34|5467.79|5467.09|5468.04|5467.34|5467.54|5466.84|97
1725962140000|2024-09-10 09:55:40|5468.04|5467.34|5467.79|5467.09|5468.04|5467.34|5467.79|5467.09|39
1725962150000|2024-09-10 09:55:50|5468.04|5467.34|5468.04|5467.34|5468.04|5467.34|5467.79|5467.09|14
1725962160000|2024-09-10 09:56:00|5467.91|5467.21|5467.54|5466.84|5467.91|5467.21|5467.29|5466.59|134
1725962170000|2024-09-10 09:56:10|5467.41|5466.71|5467.79|5467.09|5467.79|5467.09|5467.29|5466.59|88
1725962180000|2024-09-10 09:56:20|5468.04|5467.34|5468.04|5467.34|5468.04|5467.34|5468.04|5467.34|19
1725962190000|2024-09-10 09:56:30|5468.29|5467.59|5468.29|5467.59|5468.79|5468.09|5468.29|5467.59|242
1725962200000|2024-09-10 09:56:40|5468.16|5467.46|5468.04|5467.34|5468.29|5467.59|5468.04|5467.34|8
1725962210000|2024-09-10 09:56:50|5468.29|5467.59|5468.41|5467.71|5468.41|5467.71|5468.29|5467.59|66
1725962220000|2024-09-10 09:57:00|5468.54|5467.84|5468.29|5467.59|5468.54|5467.84|5468.29|5467.59|20
1725962230000|2024-09-10 09:57:10|5468.16|5467.46|5468.04|5467.34|5468.16|5467.46|5467.79|5467.09|62
1725962240000|2024-09-10 09:57:20|5468.54|5467.84|5468.54|5467.84|5468.54|5467.84|5468.29|5467.59|52
1725962250000|2024-09-10 09:57:30|5468.29|5467.59|5468.04|5467.34|5468.29|5467.59|5467.91|5467.21|30
1725962260000|2024-09-10 09:57:40|||||||||3
1725962270000|2024-09-10 09:57:50|5468.29|5467.59|5468.29|5467.59|5468.29|5467.59|5468.29|5467.59|16
1725962280000|2024-09-10 09:58:00|5468.54|5467.84|5467.54|5466.84|5468.54|5467.84|5467.54|5466.84|97
1725962290000|2024-09-10 09:58:10|||||||||2
1725962300000|2024-09-10 09:58:20|5467.79|5467.09|5467.79|5467.09|5467.79|5467.09|5467.79|5467.09|19
1725962310000|2024-09-10 09:58:30|5467.66|5466.96|5466.79|5466.09|5467.66|5466.96|5466.79|5466.09|143
1725962320000|2024-09-10 09:58:40|5466.66|5465.96|5467.04|5466.34|5467.04|5466.34|5466.66|5465.96|23
1725962330000|2024-09-10 09:58:50|5466.91|5466.21|5467.04|5466.34|5467.04|5466.34|5466.79|5466.09|35
1725962340000|2024-09-10 09:59:00|5466.91|5466.21|5466.54|5465.84|5466.91|5466.21|5466.54|5465.84|61
1725962350000|2024-09-10 09:59:10|5466.41|5465.71|5466.29|5465.59|5466.54|5465.84|5466.29|5465.59|79
1725962360000|2024-09-10 09:59:20|5466.54|5465.84|5466.79|5466.09|5466.79|5466.09|5466.54|5465.84|312
1725962370000|2024-09-10 09:59:30|5467.04|5466.34|5466.54|5465.84|5467.29|5466.59|5466.54|5465.84|131
1725962380000|2024-09-10 09:59:40|5466.66|5465.96|5467.04|5466.34|5467.04|5466.34|5466.66|5465.96|28
1725962390000|2024-09-10 09:59:50|5466.91|5466.21|5467.04|5466.34|5467.04|5466.34|5466.79|5466.09|34
1725962400000|2024-09-10 10:00:00|5467.29|5466.59|5467.54|5466.84|5467.79|5467.09|5467.29|5466.59|251
1725962410000|2024-09-10 10:00:10|5467.41|5466.71|5467.79|5467.09|5467.79|5467.09|5467.29|5466.59|95
1725962420000|2024-09-10 10:00:20|||||||||62
1725962430000|2024-09-10 10:00:30|5467.91|5467.21|5468.91|5468.21|5468.91|5468.21|5467.91|5467.21|195
1725962440000|2024-09-10 10:00:40|5468.79|5468.09|5468.79|5468.09|5469.04|5468.34|5468.79|5468.09|60
1725962450000|2024-09-10 10:00:50|5468.54|5467.84|5468.54|5467.84|5468.54|5467.84|5468.29|5467.59|31
1725962460000|2024-09-10 10:01:00|5468.41|5467.71|5468.29|5467.59|5468.41|5467.71|5468.29|5467.59|47
1725962470000|2024-09-10 10:01:10|5468.04|5467.34|5468.04|5467.34|5468.04|5467.34|5468.04|5467.34|25
1725962480000|2024-09-10 10:01:20|5468.54|5467.84|5468.54|5467.84|5468.54|5467.84|5468.54|5467.84|7
1725962490000|2024-09-10 10:01:30|5468.41|5467.71|5468.29|5467.59|5468.41|5467.71|5468.29|5467.59|118
1725962500000|2024-09-10 10:01:40|5468.16|5467.46|5468.04|5467.34|5468.16|5467.46|5467.79|5467.09|282
1725962510000|2024-09-10 10:01:50|5467.79|5467.09|5467.54|5466.84|5467.79|5467.09|5467.54|5466.84|140
1725962520000|2024-09-10 10:02:00|5467.79|5467.09|5467.79|5467.09|5467.79|5467.09|5467.79|5467.09|5
1725962540000|2024-09-10 10:02:20|5467.66|5466.96|5468.29|5467.59|5468.29|5467.59|5467.54|5466.84|92
1725962550000|2024-09-10 10:02:30|5468.04|5467.34|5468.54|5467.84|5468.79|5468.09|5468.04|5467.34|587
1725962560000|2024-09-10 10:02:40|5468.79|5468.09|5469.29|5468.59|5469.29|5468.59|5468.79|5468.09|128
1725962570000|2024-09-10 10:02:50|5469.54|5468.84|5469.54|5468.84|5469.54|5468.84|5469.54|5468.84|35
1725962580000|2024-09-10 10:03:00|5469.29|5468.59|5469.54|5468.84|5469.54|5468.84|5469.29|5468.59|118
1725962590000|2024-09-10 10:03:10|5469.41|5468.71|5469.54|5468.84|5469.54|5468.84|5469.29|5468.59|166
1725962600000|2024-09-10 10:03:20|5469.79|5469.09|5469.79|5469.09|5470.04|5469.34|5469.79|5469.09|110
1725962610000|2024-09-10 10:03:30|5469.91|5469.21|5469.79|5469.09|5469.91|5469.21|5469.79|5469.09|22
1725962620000|2024-09-10 10:03:40|5469.91|5469.21|5471.04|5470.34|5471.29|5470.59|5469.91|5469.21|125
1725962630000|2024-09-10 10:03:50|5470.79|5470.09|5470.54|5469.84|5470.79|5470.09|5470.29|5469.59|193
1725962640000|2024-09-10 10:04:00|5470.41|5469.71|5469.79|5469.09|5470.41|5469.71|5469.79|5469.09|64
1725962650000|2024-09-10 10:04:10|5470.04|5469.34|5469.79|5469.09|5470.04|5469.34|5469.79|5469.09|159
1725962660000|2024-09-10 10:04:20|5470.04|5469.34|5470.04|5469.34|5470.04|5469.34|5470.04|5469.34|43
1725962670000|2024-09-10 10:04:30|5469.79|5469.09|5470.04|5469.34|5470.04|5469.34|5469.79|5469.09|43
1725962680000|2024-09-10 10:04:40|5470.29|5469.59|5470.29|5469.59|5470.29|5469.59|5470.29|5469.59|40
1725962690000|2024-09-10 10:04:50|5470.04|5469.34|5469.79|5469.09|5470.04|5469.34|5469.79|5469.09|36
1725962700000|2024-09-10 10:05:00|5469.91|5469.21|5470.04|5469.34|5470.04|5469.34|5469.79|5469.09|41
1725962710000|2024-09-10 10:05:10|5470.29|5469.59|5470.04|5469.34|5470.29|5469.59|5470.04|5469.34|30
1725962720000|2024-09-10 10:05:20|5469.79|5469.09|5470.04|5469.34|5470.04|5469.34|5469.79|5469.09|42
1725962730000|2024-09-10 10:05:30|5469.91|5469.21|5470.04|5469.34|5470.04|5469.34|5469.79|5469.09|31
1725962740000|2024-09-10 10:05:40|5469.79|5469.09|5469.54|5468.84|5470.29|5469.59|5469.54|5468.84|151
1725962750000|2024-09-10 10:05:50|5469.66|5468.96|5469.54|5468.84|5469.66|5468.96|5469.54|5468.84|13
1725962760000|2024-09-10 10:06:00|5469.79|5469.09|5470.04|5469.34|5470.04|5469.34|5469.54|5468.84|117
1725962770000|2024-09-10 10:06:10|5469.54|5468.84|5469.04|5468.34|5469.54|5468.84|5468.54|5467.84|98
1725962780000|2024-09-10 10:06:20|5469.16|5468.46|5469.29|5468.59|5469.54|5468.84|5469.04|5468.34|202
1725962790000|2024-09-10 10:06:30|5469.04|5468.34|5469.29|5468.59|5469.29|5468.59|5469.04|5468.34|104
1725962800000|2024-09-10 10:06:40|5469.16|5468.46|5468.79|5468.09|5469.16|5468.46|5468.79|5468.09|25
1725962810000|2024-09-10 10:06:50|5469.04|5468.34|5469.04|5468.34|5469.04|5468.34|5468.79|5468.09|85
1725962820000|2024-09-10 10:07:00|5468.91|5468.21|5468.79|5468.09|5468.91|5468.21|5468.79|5468.09|2
1725962830000|2024-09-10 10:07:10|5468.66|5467.96|5469.04|5468.34|5469.04|5468.34|5468.66|5467.96|83
1725962840000|2024-09-10 10:07:20|5468.91|5468.21|5469.04|5468.34|5469.04|5468.34|5468.91|5468.21|25
1725962850000|2024-09-10 10:07:30|5469.29|5468.59|5469.41|5468.71|5469.41|5468.71|5469.29|5468.59|42
1725962860000|2024-09-10 10:07:40|5469.54|5468.84|5469.04|5468.34|5469.54|5468.84|5469.04|5468.34|37
1725962870000|2024-09-10 10:07:50|5469.16|5468.46|5469.04|5468.34|5469.29|5468.59|5469.04|5468.34|7
1725962880000|2024-09-10 10:08:00|5468.91|5468.21|5468.54|5467.84|5468.91|5468.21|5468.54|5467.84|70
1725962890000|2024-09-10 10:08:10|5468.41|5467.71|5468.79|5468.09|5468.79|5468.09|5468.29|5467.59|47
1725962900000|2024-09-10 10:08:20|5468.66|5467.96|5468.29|5467.59|5468.66|5467.96|5468.29|5467.59|30
1725962910000|2024-09-10 10:08:30|||||||||1
1725962920000|2024-09-10 10:08:40|5468.41|5467.71|5468.79|5468.09|5468.79|5468.09|5468.41|5467.71|22
1725962930000|2024-09-10 10:08:50|5468.54|5467.84|5468.79|5468.09|5468.79|5468.09|5468.54|5467.84|22
1725962950000|2024-09-10 10:09:10|||||||||2
1725962960000|2024-09-10 10:09:20|5468.91|5468.21|5468.79|5468.09|5468.91|5468.21|5468.79|5468.09|32
1725962970000|2024-09-10 10:09:30|5468.66|5467.96|5468.54|5467.84|5468.66|5467.96|5468.54|5467.84|19
1725962980000|2024-09-10 10:09:40|5468.66|5467.96|5468.54|5467.84|5468.79|5468.09|5468.29|5467.59|48
1725962990000|2024-09-10 10:09:50|5468.41|5467.71|5468.54|5467.84|5468.54|5467.84|5468.16|5467.46|35
1725963000000|2024-09-10 10:10:00|5468.79|5468.09|5468.79|5468.09|5468.79|5468.09|5468.79|5468.09|17
1725963010000|2024-09-10 10:10:10|5468.66|5467.96|5468.79|5468.09|5468.79|5468.09|5468.66|5467.96|19
1725963020000|2024-09-10 10:10:20|||||||||1
1725963030000|2024-09-10 10:10:30|5468.54|5467.84|5469.04|5468.34|5469.04|5468.34|5468.54|5467.84|189
1725963040000|2024-09-10 10:10:40|5468.54|5467.84|5468.29|5467.59|5468.54|5467.84|5468.29|5467.59|25
1725963050000|2024-09-10 10:10:50|5468.04|5467.34|5468.04|5467.34|5468.04|5467.34|5467.79|5467.09|39
1725963060000|2024-09-10 10:11:00|5467.91|5467.21|5467.79|5467.09|5468.04|5467.34|5467.66|5466.96|71
1725963070000|2024-09-10 10:11:10|||||||||1
1725963080000|2024-09-10 10:11:20|5467.91|5467.21|5467.91|5467.21|5468.04|5467.34|5467.79|5467.09|11
1725963090000|2024-09-10 10:11:30|5467.79|5467.09|5467.79|5467.09|5467.79|5467.09|5467.79|5467.09|8
1725963100000|2024-09-10 10:11:40|5467.91|5467.21|5467.79|5467.09|5468.04|5467.34|5467.79|5467.09|56
1725963110000|2024-09-10 10:11:50|5467.29|5466.59|5467.29|5466.59|5467.29|5466.59|5467.04|5466.34|34
1725963120000|2024-09-10 10:12:00|5467.16|5466.46|5466.79|5466.09|5467.16|5466.46|5466.79|5466.09|37
1725963130000|2024-09-10 10:12:10|5466.66|5465.96|5466.79|5466.09|5466.79|5466.09|5466.54|5465.84|477
1725963140000|2024-09-10 10:12:20|5466.66|5465.96|5466.54|5465.84|5466.79|5466.09|5466.29|5465.59|388
1725963150000|2024-09-10 10:12:30|5466.41|5465.71|5466.54|5465.84|5466.54|5465.84|5466.41|5465.71|30
1725963160000|2024-09-10 10:12:40|5466.29|5465.59|5466.29|5465.59|5466.29|5465.59|5466.04|5465.34|136
1725963170000|2024-09-10 10:12:50|||||||||1
1725963180000|2024-09-10 10:13:00|5466.16|5465.46|5466.54|5465.84|5466.54|5465.84|5466.16|5465.46|39
1725963190000|2024-09-10 10:13:10|5466.29|5465.59|5465.79|5465.09|5466.29|5465.59|5465.79|5465.09|101
1725963200000|2024-09-10 10:13:20|5465.66|5464.96|5465.29|5464.59|5465.79|5465.09|5465.29|5464.59|44
1725963210000|2024-09-10 10:13:30|5465.41|5464.71|5465.04|5464.34|5465.54|5464.84|5465.04|5464.34|34
1725963220000|2024-09-10 10:13:40|||||||||20
1725963230000|2024-09-10 10:13:50|5465.29|5464.59|5465.29|5464.59|5465.29|5464.59|5465.29|5464.59|23
1725963240000|2024-09-10 10:14:00|5465.54|5464.84|5464.79|5464.09|5465.54|5464.84|5464.66|5463.96|65
1725963250000|2024-09-10 10:14:10|5464.66|5463.96|5465.04|5464.34|5465.04|5464.34|5464.54|5463.84|17
1725963260000|2024-09-10 10:14:20|5464.79|5464.09|5464.79|5464.09|5464.79|5464.09|5464.66|5463.96|30
1725963270000|2024-09-10 10:14:30|5464.66|5463.96|5465.04|5464.34|5465.04|5464.34|5464.66|5463.96|99
1725963280000|2024-09-10 10:14:40|5465.16|5464.46|5464.54|5463.84|5465.16|5464.46|5464.54|5463.84|232
1725963290000|2024-09-10 10:14:50|||||||||13
1725963300000|2024-09-10 10:15:00|5464.04|5463.34|5463.79|5463.09|5464.29|5463.59|5463.79|5463.09|45
1725963310000|2024-09-10 10:15:10|5463.66|5462.96|5463.29|5462.59|5463.79|5463.09|5463.29|5462.59|44
1725963320000|2024-09-10 10:15:20|5463.04|5462.34|5463.04|5462.34|5463.04|5462.34|5462.54|5461.84|112
1725963330000|2024-09-10 10:15:30|5462.91|5462.21|5463.04|5462.34|5463.04|5462.34|5462.79|5462.09|138
1725963340000|2024-09-10 10:15:40|5462.79|5462.09|5463.04|5462.34|5463.04|5462.34|5462.79|5462.09|31
1725963350000|2024-09-10 10:15:50|5463.16|5462.46|5463.04|5462.34|5463.29|5462.59|5463.04|5462.34|150
1725963360000|2024-09-10 10:16:00|5462.79|5462.09|5462.79|5462.09|5463.04|5462.34|5462.79|5462.09|630
1725963370000|2024-09-10 10:16:10|5463.04|5462.34|5463.79|5463.09|5463.79|5463.09|5462.54|5461.84|196
1725963380000|2024-09-10 10:16:20|5463.66|5462.96|5462.79|5462.09|5463.66|5462.96|5462.54|5461.84|398
1725963390000|2024-09-10 10:16:30|5462.54|5461.84|5462.79|5462.09|5462.79|5462.09|5462.54|5461.84|62
1725963400000|2024-09-10 10:16:40|||||||||1
1725963410000|2024-09-10 10:16:50|5462.54|5461.84|5461.79|5461.09|5462.54|5461.84|5461.79|5461.09|167
1725963420000|2024-09-10 10:17:00|5461.54|5460.84|5461.29|5460.59|5461.54|5460.84|5461.16|5460.46|75
1725963430000|2024-09-10 10:17:10|5461.41|5460.71|5461.29|5460.59|5461.41|5460.71|5461.29|5460.59|13
1725963440000|2024-09-10 10:17:20|5461.04|5460.34|5461.29|5460.59|5461.29|5460.59|5461.04|5460.34|22
1725963450000|2024-09-10 10:17:30|5461.16|5460.46|5461.29|5460.59|5461.29|5460.59|5461.04|5460.34|29
1725963460000|2024-09-10 10:17:40|5461.54|5460.84|5461.79|5461.09|5461.79|5461.09|5461.54|5460.84|51
1725963470000|2024-09-10 10:17:50|5461.66|5460.96|5461.79|5461.09|5462.04|5461.34|5461.54|5460.84|39
1725963480000|2024-09-10 10:18:00|5461.54|5460.84|5462.04|5461.34|5462.04|5461.34|5461.54|5460.84|251
1725963490000|2024-09-10 10:18:10|5462.54|5461.84|5462.79|5462.09|5463.04|5462.34|5462.54|5461.84|53
1725963500000|2024-09-10 10:18:20|5462.66|5461.96|5462.54|5461.84|5462.79|5462.09|5462.54|5461.84|64
1725963510000|2024-09-10 10:18:30|5462.29|5461.59|5462.29|5461.59|5462.29|5461.59|5462.29|5461.59|32
1725963520000|2024-09-10 10:18:40|5462.41|5461.71|5462.54|5461.84|5462.79|5462.09|5462.41|5461.71|36
1725963530000|2024-09-10 10:18:50|||||||||2
1725963540000|2024-09-10 10:19:00|5462.41|5461.71|5462.54|5461.84|5462.79|5462.09|5462.41|5461.71|98
1725963550000|2024-09-10 10:19:10|5462.29|5461.59|5462.54|5461.84|5462.54|5461.84|5462.29|5461.59|25
1725963560000|2024-09-10 10:19:20|5462.41|5461.71|5462.54|5461.84|5462.54|5461.84|5462.04|5461.34|262
1725963570000|2024-09-10 10:19:30|5462.79|5462.09|5462.79|5462.09|5462.79|5462.09|5462.79|5462.09|42
1725963580000|2024-09-10 10:19:40|5463.04|5462.34|5463.04|5462.34|5463.04|5462.34|5463.04|5462.34|12
1725963590000|2024-09-10 10:19:50|5462.79|5462.09|5462.79|5462.09|5462.79|5462.09|5462.79|5462.09|219
1725963600000|2024-09-10 10:20:00|5462.54|5461.84|5462.54|5461.84|5462.54|5461.84|5462.54|5461.84|14
1725963610000|2024-09-10 10:20:10|5462.79|5462.09|5462.54|5461.84|5463.04|5462.34|5462.54|5461.84|100
1725963620000|2024-09-10 10:20:20|||||||||2
1725963630000|2024-09-10 10:20:30|5462.79|5462.09|5462.54|5461.84|5462.79|5462.09|5462.54|5461.84|22
1725963640000|2024-09-10 10:20:40|5462.29|5461.59|5462.54|5461.84|5462.54|5461.84|5462.29|5461.59|26
1725963650000|2024-09-10 10:20:50|5462.41|5461.71|5462.04|5461.34|5462.41|5461.71|5462.04|5461.34|8
1725963660000|2024-09-10 10:21:00|5461.91|5461.21|5462.04|5461.34|5462.04|5461.34|5461.54|5460.84|27
1725963670000|2024-09-10 10:21:10|5462.16|5461.46|5462.29|5461.59|5462.29|5461.59|5462.16|5461.46|8
1725963680000|2024-09-10 10:21:20|5462.54|5461.84|5462.54|5461.84|5462.54|5461.84|5462.54|5461.84|17
1725963690000|2024-09-10 10:21:30|5462.41|5461.71|5462.79|5462.09|5462.79|5462.09|5462.29|5461.59|51
1725963700000|2024-09-10 10:21:40|5462.66|5461.96|5463.29|5462.59|5463.41|5462.71|5462.54|5461.84|33
1725963710000|2024-09-10 10:21:50|5463.16|5462.46|5463.29|5462.59|5463.29|5462.59|5463.16|5462.46|93
1725963720000|2024-09-10 10:22:00|5463.41|5462.71|5463.79|5463.09|5463.79|5463.09|5463.41|5462.71|18
1725963730000|2024-09-10 10:22:10|||||||||6
1725963740000|2024-09-10 10:22:20|5463.91|5463.21|5463.54|5462.84|5464.04|5463.34|5463.29|5462.59|512
1725963750000|2024-09-10 10:22:30|5464.04|5463.34|5464.29|5463.59|5464.41|5463.71|5464.04|5463.34|348
1725963760000|2024-09-10 10:22:40|||||||||5
1725963770000|2024-09-10 10:22:50|5464.54|5463.84|5464.79|5464.09|5464.79|5464.09|5464.29|5463.59|152
1725963780000|2024-09-10 10:23:00|||||||||17
1725963800000|2024-09-10 10:23:20|5464.91|5464.21|5465.54|5464.84|5465.54|5464.84|5464.91|5464.21|54
1725963810000|2024-09-10 10:23:30|5465.79|5465.09|5465.79|5465.09|5465.79|5465.09|5465.79|5465.09|20
1725963820000|2024-09-10 10:23:40|5466.04|5465.34|5466.16|5465.46|5466.16|5465.46|5466.04|5465.34|49
1725963830000|2024-09-10 10:23:50|5466.04|5465.34|5466.04|5465.34|5466.04|5465.34|5465.79|5465.09|23
1725963840000|2024-09-10 10:24:00|5465.79|5465.09|5465.79|5465.09|5465.91|5465.21|5465.79|5465.09|14
1725963850000|2024-09-10 10:24:10|5465.91|5465.21|5465.79|5465.09|5465.91|5465.21|5465.79|5465.09|7
1725963860000|2024-09-10 10:24:20|5465.54|5464.84|5465.54|5464.84|5465.54|5464.84|5465.54|5464.84|14
1725963870000|2024-09-10 10:24:30|5465.66|5464.96|5465.29|5464.59|5465.79|5465.09|5465.29|5464.59|28
1725963880000|2024-09-10 10:24:40|5465.16|5464.46|5465.04|5464.34|5465.16|5464.46|5465.04|5464.34|17
1725963890000|2024-09-10 10:24:50|5465.16|5464.46|5465.04|5464.34|5465.16|5464.46|5465.04|5464.34|4
1725963900000|2024-09-10 10:25:00|5464.79|5464.09|5464.79|5464.09|5465.04|5464.34|5464.79|5464.09|10
1725963910000|2024-09-10 10:25:10|5465.04|5464.34|5465.29|5464.59|5465.29|5464.59|5464.91|5464.21|14
1725963920000|2024-09-10 10:25:20|||||||||2
1725963930000|2024-09-10 10:25:30|5465.41|5464.71|5465.29|5464.59|5465.54|5464.84|5465.29|5464.59|8
1725963940000|2024-09-10 10:25:40|5465.41|5464.71|5465.54|5464.84|5465.54|5464.84|5465.41|5464.71|2
1725963950000|2024-09-10 10:25:50|5465.66|5464.96|5465.79|5465.09|5465.79|5465.09|5465.66|5464.96|2
1725963960000|2024-09-10 10:26:00|5466.04|5465.34|5466.04|5465.34|5466.04|5465.34|5466.04|5465.34|1
1725963970000|2024-09-10 10:26:10|5465.79|5465.09|5465.79|5465.09|5465.79|5465.09|5465.79|5465.09|7
1725963980000|2024-09-10 10:26:20|5465.91|5465.21|5466.29|5465.59|5466.54|5465.84|5465.91|5465.21|23
1725963990000|2024-09-10 10:26:30|5466.04|5465.34|5466.54|5465.84|5466.54|5465.84|5466.04|5465.34|15
1725964000000|2024-09-10 10:26:40|5466.79|5466.09|5466.79|5466.09|5466.79|5466.09|5466.79|5466.09|17
1725964010000|2024-09-10 10:26:50|5466.91|5466.21|5467.54|5466.84|5467.54|5466.84|5466.91|5466.21|16
1725964020000|2024-09-10 10:27:00|5468.04|5467.34|5467.79|5467.09|5468.04|5467.34|5467.79|5467.09|101
1725964030000|2024-09-10 10:27:10|5467.54|5466.84|5467.66|5466.96|5467.79|5467.09|5467.29|5466.59|215
1725964040000|2024-09-10 10:27:20|5467.79|5467.09|5467.66|5466.96|5467.79|5467.09|5467.54|5466.84|33
1725964050000|2024-09-10 10:27:30|5467.79|5467.09|5467.79|5467.09|5467.79|5467.09|5467.79|5467.09|1
1725964060000|2024-09-10 10:27:40|5467.91|5467.21|5468.04|5467.34|5468.04|5467.34|5467.79|5467.09|22
1725964070000|2024-09-10 10:27:50|5468.29|5467.59|5468.29|5467.59|5468.29|5467.59|5468.29|5467.59|13
1725964090000|2024-09-10 10:28:10|5468.41|5467.71|5468.29|5467.59|5468.54|5467.84|5468.29|5467.59|38
1725964100000|2024-09-10 10:28:20|5468.41|5467.71|5469.04|5468.34|5469.04|5468.34|5468.41|5467.71|36
1725964110000|2024-09-10 10:28:30|5469.16|5468.46|5469.66|5468.96|5469.79|5469.09|5469.16|5468.46|49
1725964120000|2024-09-10 10:28:40|5469.54|5468.84|5469.29|5468.59|5469.54|5468.84|5469.29|5468.59|66
1725964130000|2024-09-10 10:28:50|5469.54|5468.84|5469.29|5468.59|5469.54|5468.84|5469.29|5468.59|18
1725964140000|2024-09-10 10:29:00|5469.41|5468.71|5469.79|5469.09|5469.79|5469.09|5469.29|5468.59|23
1725964150000|2024-09-10 10:29:10|5469.66|5468.96|5469.54|5468.84|5469.66|5468.96|5469.54|5468.84|25
1725964170000|2024-09-10 10:29:30|5469.79|5469.09|5469.54|5468.84|5469.79|5469.09|5469.54|5468.84|13
1725964180000|2024-09-10 10:29:40|5469.66|5468.96|5469.54|5468.84|5469.66|5468.96|5469.54|5468.84|8
1725964190000|2024-09-10 10:29:50|||||||||8
1725964200000|2024-09-10 10:30:00|5469.66|5468.96|5469.79|5469.09|5469.79|5469.09|5469.66|5468.96|23
1725964210000|2024-09-10 10:30:10|5469.91|5469.21|5470.04|5469.34|5470.04|5469.34|5469.79|5469.09|30
1725964220000|2024-09-10 10:30:20|5470.16|5469.46|5470.29|5469.59|5470.29|5469.59|5470.04|5469.34|40
1725964230000|2024-09-10 10:30:30|5470.04|5469.34|5470.04|5469.34|5470.04|5469.34|5469.91|5469.21|31
1725964240000|2024-09-10 10:30:40|5469.79|5469.09|5469.91|5469.21|5470.04|5469.34|5469.79|5469.09|15
1725964250000|2024-09-10 10:30:50|5469.79|5469.09|5469.79|5469.09|5469.91|5469.21|5469.79|5469.09|2
1725964260000|2024-09-10 10:31:00|5469.66|5468.96|5469.54|5468.84|5469.66|5468.96|5469.54|5468.84|7
1725964270000|2024-09-10 10:31:10|5469.29|5468.59|5469.29|5468.59|5469.29|5468.59|5469.04|5468.34|31
1725964280000|2024-09-10 10:31:20|5469.16|5468.46|5469.16|5468.46|5469.29|5468.59|5469.04|5468.34|11
1725964290000|2024-09-10 10:31:30|5469.04|5468.34|5468.79|5468.09|5469.29|5468.59|5468.79|5468.09|72
1725964320000|2024-09-10 10:32:00|5469.04|5468.34|5469.29|5468.59|5469.29|5468.59|5469.04|5468.34|21
1725964330000|2024-09-10 10:32:10|5469.41|5468.71|5469.29|5468.59|5469.66|5468.96|5469.29|5468.59|43
1725964340000|2024-09-10 10:32:20|5469.41|5468.71|5469.54|5468.84|5469.54|5468.84|5469.29|5468.59|7
1725964350000|2024-09-10 10:32:30|5469.79|5469.09|5469.79|5469.09|5469.79|5469.09|5469.79|5469.09|7
1725964360000|2024-09-10 10:32:40|5469.91|5469.21|5471.16|5470.46|5471.16|5470.46|5469.91|5469.21|48
1725964370000|2024-09-10 10:32:50|5471.29|5470.59|5471.04|5470.34|5471.29|5470.59|5470.79|5470.09|188
1725964380000|2024-09-10 10:33:00|5470.79|5470.09|5471.04|5470.34|5471.29|5470.59|5470.79|5470.09|227
1725964390000|2024-09-10 10:33:10|5471.29|5470.59|5471.79|5471.09|5471.79|5471.09|5471.04|5470.34|458
1725964400000|2024-09-10 10:33:20|5472.04|5471.34|5471.79|5471.09|5472.04|5471.34|5471.54|5470.84|111
1725964410000|2024-09-10 10:33:30|5471.54|5470.84|5472.29|5471.59|5472.29|5471.59|5471.54|5470.84|355
1725964420000|2024-09-10 10:33:40|5472.04|5471.34|5472.04|5471.34|5472.29|5471.59|5472.04|5471.34|62
1725964430000|2024-09-10 10:33:50|5472.29|5471.59|5472.54|5471.84|5472.66|5471.96|5472.29|5471.59|266
1725964440000|2024-09-10 10:34:00|5473.04|5472.34|5472.54|5471.84|5473.04|5472.34|5472.54|5471.84|196
1725964450000|2024-09-10 10:34:10|5472.29|5471.59|5472.54|5471.84|5472.54|5471.84|5471.79|5471.09|184
1725964460000|2024-09-10 10:34:20|||||||||43
1725964470000|2024-09-10 10:34:30|5472.79|5472.09|5472.79|5472.09|5472.79|5472.09|5472.79|5472.09|68
1725964480000|2024-09-10 10:34:40|5473.29|5472.59|5473.29|5472.59|5473.29|5472.59|5473.04|5472.34|145
1725964490000|2024-09-10 10:34:50|5473.54|5472.84|5475.04|5474.34|5475.29|5474.59|5473.54|5472.84|719
1725964500000|2024-09-10 10:35:00|5474.79|5474.09|5474.54|5473.84|5474.79|5474.09|5474.29|5473.59|299
1725964510000|2024-09-10 10:35:10|5474.41|5473.71|5474.29|5473.59|5474.54|5473.84|5474.04|5473.34|158
1725964520000|2024-09-10 10:35:20|5473.79|5473.09|5474.04|5473.34|5474.41|5473.71|5473.79|5473.09|228
1725964530000|2024-09-10 10:35:30|5473.79|5473.09|5473.29|5472.59|5473.79|5473.09|5473.29|5472.59|28
1725964540000|2024-09-10 10:35:40|5473.04|5472.34|5472.54|5471.84|5473.04|5472.34|5472.41|5471.71|71
1725964550000|2024-09-10 10:35:50|5472.79|5472.09|5472.79|5472.09|5472.79|5472.09|5472.29|5471.59|113
1725964560000|2024-09-10 10:36:00|5472.66|5471.96|5472.54|5471.84|5472.79|5472.09|5472.54|5471.84|71
1725964570000|2024-09-10 10:36:10|||||||||5
1725964580000|2024-09-10 10:36:20|5472.66|5471.96|5473.16|5472.46|5473.16|5472.46|5472.66|5471.96|31
1725964590000|2024-09-10 10:36:30|5473.29|5472.59|5473.29|5472.59|5473.29|5472.59|5473.29|5472.59|1
1725964600000|2024-09-10 10:36:40|5472.79|5472.09|5472.54|5471.84|5472.79|5472.09|5472.54|5471.84|45
1725964610000|2024-09-10 10:36:50|5472.29|5471.59|5472.79|5472.09|5472.79|5472.09|5472.29|5471.59|24
1725964620000|2024-09-10 10:37:00|5473.04|5472.34|5472.79|5472.09|5473.04|5472.34|5472.79|5472.09|19
1725964630000|2024-09-10 10:37:10|5472.91|5472.21|5473.04|5472.34|5473.04|5472.34|5472.91|5472.21|18
1725964640000|2024-09-10 10:37:20|5472.79|5472.09|5473.04|5472.34|5473.04|5472.34|5472.79|5472.09|31
1725964660000|2024-09-10 10:37:40|5473.16|5472.46|5473.04|5472.34|5473.29|5472.59|5473.04|5472.34|49
1725964670000|2024-09-10 10:37:50|||||||||1
1725964680000|2024-09-10 10:38:00|5472.79|5472.09|5472.79|5472.09|5472.91|5472.21|5472.79|5472.09|20
1725964690000|2024-09-10 10:38:10|5472.54|5471.84|5472.29|5471.59|5472.54|5471.84|5472.29|5471.59|30
1725964700000|2024-09-10 10:38:20|5472.41|5471.71|5472.29|5471.59|5472.41|5471.71|5472.29|5471.59|8
1725964710000|2024-09-10 10:38:30|5472.79|5472.09|5472.04|5471.34|5472.79|5472.09|5472.04|5471.34|56
1725964720000|2024-09-10 10:38:40|||||||||16
1725964730000|2024-09-10 10:38:50|5472.29|5471.59|5472.04|5471.34|5472.29|5471.59|5472.04|5471.34|17
1725964750000|2024-09-10 10:39:10|5472.16|5471.46|5472.04|5471.34|5472.29|5471.59|5472.04|5471.34|31
1725964760000|2024-09-10 10:39:20|5472.16|5471.46|5472.29|5471.59|5472.29|5471.59|5472.16|5471.46|7
1725964770000|2024-09-10 10:39:30|||||||||8
1725964790000|2024-09-10 10:39:50|5472.41|5471.71|5472.54|5471.84|5472.54|5471.84|5472.41|5471.71|9
1725964800000|2024-09-10 10:40:00|5472.04|5471.34|5471.29|5470.59|5472.04|5471.34|5471.29|5470.59|161
1725964810000|2024-09-10 10:40:10|5471.54|5470.84|5471.29|5470.59|5471.54|5470.84|5471.29|5470.59|9
1725964820000|2024-09-10 10:40:20|||||||||14
1725964830000|2024-09-10 10:40:30|5471.16|5470.46|5471.54|5470.84|5471.54|5470.84|5471.16|5470.46|31
1725964840000|2024-09-10 10:40:40|5471.79|5471.09|5471.54|5470.84|5471.79|5471.09|5471.54|5470.84|18
1725964850000|2024-09-10 10:40:50|||||||||24
1725964860000|2024-09-10 10:41:00|5471.79|5471.09|5471.54|5470.84|5471.79|5471.09|5471.41|5470.71|22
1725964870000|2024-09-10 10:41:10|5471.29|5470.59|5471.29|5470.59|5471.29|5470.59|5471.29|5470.59|11
1725964880000|2024-09-10 10:41:20|5471.54|5470.84|5471.29|5470.59|5471.54|5470.84|5471.29|5470.59|29
1725964890000|2024-09-10 10:41:30|5471.41|5470.71|5471.54|5470.84|5471.54|5470.84|5471.41|5470.71|6
1725964900000|2024-09-10 10:41:40|||||||||16
1725964910000|2024-09-10 10:41:50|5471.66|5470.96|5471.54|5470.84|5471.66|5470.96|5471.54|5470.84|12
1725964920000|2024-09-10 10:42:00|5471.41|5470.71|5471.29|5470.59|5471.41|5470.71|5471.29|5470.59|22
1725964930000|2024-09-10 10:42:10|5471.04|5470.34|5471.29|5470.59|5471.29|5470.59|5471.04|5470.34|25
1725964940000|2024-09-10 10:42:20|||||||||1
1725964950000|2024-09-10 10:42:30|5471.41|5470.71|5471.79|5471.09|5471.79|5471.09|5471.29|5470.59|159
1725964960000|2024-09-10 10:42:40|5471.66|5470.96|5470.79|5470.09|5471.91|5471.21|5470.79|5470.09|382
1725964970000|2024-09-10 10:42:50|5471.04|5470.34|5471.04|5470.34|5471.04|5470.34|5471.04|5470.34|40
1725964980000|2024-09-10 10:43:00|||||||||157
1725964990000|2024-09-10 10:43:10|5471.16|5470.46|5471.04|5470.34|5471.29|5470.59|5471.04|5470.34|68
1725965000000|2024-09-10 10:43:20|5471.16|5470.46|5471.04|5470.34|5471.54|5470.84|5471.04|5470.34|50
1725965010000|2024-09-10 10:43:30|5470.79|5470.09|5471.04|5470.34|5471.04|5470.34|5470.79|5470.09|88
1725965020000|2024-09-10 10:43:40|||||||||2
1725965030000|2024-09-10 10:43:50|5471.16|5470.46|5471.29|5470.59|5471.29|5470.59|5471.16|5470.46|16
1725965040000|2024-09-10 10:44:00|5471.54|5470.84|5471.54|5470.84|5471.54|5470.84|5471.54|5470.84|28
1725965050000|2024-09-10 10:44:10|5471.41|5470.71|5471.54|5470.84|5471.54|5470.84|5471.29|5470.59|17
1725965060000|2024-09-10 10:44:20|5471.66|5470.96|5471.79|5471.09|5471.79|5471.09|5471.66|5470.96|20
1725965070000|2024-09-10 10:44:30|5471.66|5470.96|5471.54|5470.84|5471.66|5470.96|5471.29|5470.59|15
1725965080000|2024-09-10 10:44:40|||||||||2
1725965090000|2024-09-10 10:44:50|||||||||3
1725965100000|2024-09-10 10:45:00|5471.79|5471.09|5472.29|5471.59|5472.29|5471.59|5471.54|5470.84|43
1725965110000|2024-09-10 10:45:10|5472.16|5471.46|5472.29|5471.59|5472.29|5471.59|5472.04|5471.34|31
1725965120000|2024-09-10 10:45:20|5472.16|5471.46|5472.04|5471.34|5472.29|5471.59|5472.04|5471.34|5
1725965130000|2024-09-10 10:45:30|5471.79|5471.09|5471.79|5471.09|5471.79|5471.09|5471.79|5471.09|5
1725965140000|2024-09-10 10:45:40|5471.54|5470.84|5471.54|5470.84|5471.66|5470.96|5471.54|5470.84|47
1725965150000|2024-09-10 10:45:50|5471.29|5470.59|5471.54|5470.84|5471.54|5470.84|5471.29|5470.59|11
1725965160000|2024-09-10 10:46:00|5471.79|5471.09|5472.04|5471.34|5472.04|5471.34|5471.79|5471.09|24
1725965190000|2024-09-10 10:46:30|5471.54|5470.84|5471.54|5470.84|5471.54|5470.84|5471.54|5470.84|21
1725965200000|2024-09-10 10:46:40|5471.66|5470.96|5471.54|5470.84|5471.66|5470.96|5471.54|5470.84|14
1725965210000|2024-09-10 10:46:50|5471.66|5470.96|5470.54|5469.84|5471.79|5471.09|5470.54|5469.84|59
1725965220000|2024-09-10 10:47:00|5470.79|5470.09|5470.79|5470.09|5470.79|5470.09|5470.54|5469.84|26
1725965230000|2024-09-10 10:47:10|5471.04|5470.34|5471.29|5470.59|5471.29|5470.59|5471.04|5470.34|22
1725965240000|2024-09-10 10:47:20|5471.79|5471.09|5471.41|5470.71|5471.79|5471.09|5471.29|5470.59|66
1725965250000|2024-09-10 10:47:30|5471.54|5470.84|5471.79|5471.09|5471.79|5471.09|5471.29|5470.59|10
1725965260000|2024-09-10 10:47:40|5471.54|5470.84|5471.54|5470.84|5471.79|5471.09|5471.54|5470.84|33
1725965270000|2024-09-10 10:47:50|5471.66|5470.96|5471.79|5471.09|5471.79|5471.09|5471.54|5470.84|14
1725965280000|2024-09-10 10:48:00|5471.66|5470.96|5471.29|5470.59|5471.79|5471.09|5471.04|5470.34|24
1725965290000|2024-09-10 10:48:10|5471.54|5470.84|5471.29|5470.59|5471.54|5470.84|5471.29|5470.59|156
1725965300000|2024-09-10 10:48:20|5471.41|5470.71|5471.29|5470.59|5471.54|5470.84|5471.29|5470.59|98
1725965310000|2024-09-10 10:48:30|5471.41|5470.71|5471.29|5470.59|5471.54|5470.84|5471.29|5470.59|19
1725965320000|2024-09-10 10:48:40|5471.41|5470.71|5471.29|5470.59|5471.54|5470.84|5471.29|5470.59|21
1725965330000|2024-09-10 10:48:50|5471.04|5470.34|5470.54|5469.84|5471.04|5470.34|5470.54|5469.84|11
1725965340000|2024-09-10 10:49:00|5470.29|5469.59|5470.79|5470.09|5470.79|5470.09|5470.29|5469.59|37
1725965350000|2024-09-10 10:49:10|5470.66|5469.96|5470.79|5470.09|5470.79|5470.09|5470.66|5469.96|3
1725965360000|2024-09-10 10:49:20|5471.04|5470.34|5471.04|5470.34|5471.04|5470.34|5470.79|5470.09|17
1725965370000|2024-09-10 10:49:30|5471.16|5470.46|5471.29|5470.59|5471.29|5470.59|5471.16|5470.46|9
1725965380000|2024-09-10 10:49:40|5471.04|5470.34|5470.54|5469.84|5471.04|5470.34|5470.54|5469.84|33
1725965390000|2024-09-10 10:49:50|||||||||1
1725965400000|2024-09-10 10:50:00|5470.66|5469.96|5470.29|5469.59|5470.79|5470.09|5470.29|5469.59|54
1725965410000|2024-09-10 10:50:10|5470.41|5469.71|5470.29|5469.59|5470.41|5469.71|5470.16|5469.46|49
1725965420000|2024-09-10 10:50:20|5470.41|5469.71|5470.29|5469.59|5470.54|5469.84|5470.29|5469.59|48
1725965430000|2024-09-10 10:50:30|5470.54|5469.84|5470.29|5469.59|5470.54|5469.84|5470.29|5469.59|46
1725965440000|2024-09-10 10:50:40|5470.04|5469.34|5470.29|5469.59|5470.29|5469.59|5470.04|5469.34|32
1725965450000|2024-09-10 10:50:50|5470.16|5469.46|5469.79|5469.09|5470.29|5469.59|5469.79|5469.09|51
1725965460000|2024-09-10 10:51:00|5469.54|5468.84|5469.79|5469.09|5469.91|5469.21|5469.29|5468.59|86
1725965470000|2024-09-10 10:51:10|5469.66|5468.96|5469.79|5469.09|5469.79|5469.09|5469.66|5468.96|75
1725965480000|2024-09-10 10:51:20|5469.66|5468.96|5469.04|5468.34|5469.66|5468.96|5469.04|5468.34|51
1725965490000|2024-09-10 10:51:30|5468.91|5468.21|5469.04|5468.34|5469.04|5468.34|5468.79|5468.09|23
1725965500000|2024-09-10 10:51:40|5469.29|5468.59|5469.04|5468.34|5469.29|5468.59|5469.04|5468.34|9
1725965510000|2024-09-10 10:51:50|5468.79|5468.09|5468.29|5467.59|5468.79|5468.09|5468.04|5467.34|66
1725965520000|2024-09-10 10:52:00|5468.41|5467.71|5468.54|5467.84|5468.79|5468.09|5468.29|5467.59|194
1725965530000|2024-09-10 10:52:10|5468.29|5467.59|5468.29|5467.59|5468.41|5467.71|5468.29|5467.59|6
1725965540000|2024-09-10 10:52:20|5468.16|5467.46|5467.54|5466.84|5468.41|5467.71|5467.41|5466.71|158
1725965550000|2024-09-10 10:52:30|5467.29|5466.59|5467.79|5467.09|5467.79|5467.09|5467.04|5466.34|97
1725965560000|2024-09-10 10:52:40|5467.66|5466.96|5467.54|5466.84|5467.79|5467.09|5467.54|5466.84|50
1725965570000|2024-09-10 10:52:50|5467.41|5466.71|5467.79|5467.09|5468.04|5467.34|5467.29|5466.59|28
1725965580000|2024-09-10 10:53:00|5468.04|5467.34|5468.04|5467.34|5468.29|5467.59|5467.91|5467.21|121
1725965590000|2024-09-10 10:53:10|5467.79|5467.09|5468.04|5467.34|5468.04|5467.34|5467.79|5467.09|13
1725965600000|2024-09-10 10:53:20|5468.29|5467.59|5468.29|5467.59|5468.54|5467.84|5468.04|5467.34|23
1725965610000|2024-09-10 10:53:30|5468.54|5467.84|5468.29|5467.59|5468.54|5467.84|5468.29|5467.59|8
1725965620000|2024-09-10 10:53:40|5468.16|5467.46|5468.54|5467.84|5468.54|5467.84|5468.04|5467.34|51
1725965630000|2024-09-10 10:53:50|5468.41|5467.71|5468.54|5467.84|5468.54|5467.84|5468.29|5467.59|30
1725965640000|2024-09-10 10:54:00|5468.41|5467.71|5468.04|5467.34|5468.41|5467.71|5467.91|5467.21|18
1725965650000|2024-09-10 10:54:10|5468.16|5467.46|5468.04|5467.34|5468.54|5467.84|5468.04|5467.34|7
1725965660000|2024-09-10 10:54:20|5467.79|5467.09|5467.54|5466.84|5468.04|5467.34|5467.54|5466.84|35
1725965670000|2024-09-10 10:54:30|5467.79|5467.09|5467.79|5467.09|5467.79|5467.09|5467.54|5466.84|20
1725965680000|2024-09-10 10:54:40|5467.66|5466.96|5467.29|5466.59|5467.66|5466.96|5467.29|5466.59|61
1725965690000|2024-09-10 10:54:50|5467.41|5466.71|5467.54|5466.84|5467.54|5466.84|5467.29|5466.59|13
1725965700000|2024-09-10 10:55:00|5467.41|5466.71|5467.54|5466.84|5467.66|5466.96|5467.29|5466.59|36
1725965710000|2024-09-10 10:55:10|5467.41|5466.71|5467.29|5466.59|5467.41|5466.71|5467.29|5466.59|7
1725965720000|2024-09-10 10:55:20|5467.04|5466.34|5466.79|5466.09|5467.29|5466.59|5466.79|5466.09|112
1725965730000|2024-09-10 10:55:30|5466.91|5466.21|5467.29|5466.59|5467.54|5466.84|5466.91|5466.21|343
1725965740000|2024-09-10 10:55:40|5467.54|5466.84|5467.79|5467.09|5467.79|5467.09|5467.54|5466.84|43
1725965750000|2024-09-10 10:55:50|5467.54|5466.84|5467.54|5466.84|5467.79|5467.09|5467.04|5466.34|122
1725965760000|2024-09-10 10:56:00|5467.66|5466.96|5468.16|5467.46|5468.29|5467.59|5467.66|5466.96|135
1725965770000|2024-09-10 10:56:10|5468.04|5467.34|5468.04|5467.34|5468.54|5467.84|5468.04|5467.34|174
1725965780000|2024-09-10 10:56:20|5468.16|5467.46|5467.79|5467.09|5468.29|5467.59|5467.79|5467.09|69
1725965790000|2024-09-10 10:56:30|5467.91|5467.21|5467.54|5466.84|5468.04|5467.34|5467.54|5466.84|134
1725965800000|2024-09-10 10:56:40|5467.79|5467.09|5466.79|5466.09|5467.79|5467.09|5466.79|5466.09|84
1725965810000|2024-09-10 10:56:50|5466.91|5466.21|5467.04|5466.34|5467.04|5466.34|5466.54|5465.84|56
1725965820000|2024-09-10 10:57:00|5466.91|5466.21|5466.79|5466.09|5467.04|5466.34|5466.79|5466.09|42
1725965830000|2024-09-10 10:57:10|5466.66|5465.96|5467.04|5466.34|5467.04|5466.34|5466.66|5465.96|20
1725965840000|2024-09-10 10:57:20|5467.16|5466.46|5467.04|5466.34|5467.16|5466.46|5467.04|5466.34|8
1725965860000|2024-09-10 10:57:40|5466.54|5465.84|5466.29|5465.59|5466.66|5465.96|5466.29|5465.59|28
1725965870000|2024-09-10 10:57:50|5466.54|5465.84|5466.04|5465.34|5466.54|5465.84|5466.04|5465.34|48
1725965880000|2024-09-10 10:58:00|5466.29|5465.59|5466.04|5465.34|5466.29|5465.59|5465.79|5465.09|42
1725965890000|2024-09-10 10:58:10|5466.29|5465.59|5466.54|5465.84|5466.54|5465.84|5466.29|5465.59|10
1725965900000|2024-09-10 10:58:20|5466.79|5466.09|5467.04|5466.34|5467.29|5466.59|5466.79|5466.09|31
1725965910000|2024-09-10 10:58:30|5467.16|5466.46|5467.66|5466.96|5467.66|5466.96|5467.16|5466.46|37
1725965920000|2024-09-10 10:58:40|5467.41|5466.71|5467.29|5466.59|5467.54|5466.84|5467.29|5466.59|17
1725965930000|2024-09-10 10:58:50|5467.41|5466.71|5467.54|5466.84|5467.54|5466.84|5467.29|5466.59|21
1725965940000|2024-09-10 10:59:00|5467.79|5467.09|5467.54|5466.84|5467.79|5467.09|5467.29|5466.59|27
1725965950000|2024-09-10 10:59:10|5467.41|5466.71|5467.04|5466.34|5467.54|5466.84|5467.04|5466.34|11
1725965960000|2024-09-10 10:59:20|5466.79|5466.09|5466.79|5466.09|5466.79|5466.09|5466.79|5466.09|6
1725965970000|2024-09-10 10:59:30|5467.29|5466.59|5467.04|5466.34|5467.29|5466.59|5466.79|5466.09|21
1725965980000|2024-09-10 10:59:40|5466.91|5466.21|5467.04|5466.34|5467.29|5466.59|5466.91|5466.21|15
1725965990000|2024-09-10 10:59:50|5467.29|5466.59|5467.29|5466.59|5467.54|5466.84|5467.04|5466.34|28
1725966000000|2024-09-10 11:00:00|5467.54|5466.84|5467.79|5467.09|5468.04|5467.34|5467.29|5466.59|250
1725966010000|2024-09-10 11:00:10|5468.04|5467.34|5468.54|5467.84|5468.54|5467.84|5468.04|5467.34|74
1725966020000|2024-09-10 11:00:20|5468.66|5467.96|5469.29|5468.59|5469.29|5468.59|5468.54|5467.84|37
1725966030000|2024-09-10 11:00:30|5469.41|5468.71|5470.04|5469.34|5470.04|5469.34|5469.41|5468.71|86
1725966040000|2024-09-10 11:00:40|5469.79|5469.09|5470.29|5469.59|5470.29|5469.59|5469.79|5469.09|69
1725966050000|2024-09-10 11:00:50|5470.54|5469.84|5470.54|5469.84|5470.79|5470.09|5470.54|5469.84|96
1725966060000|2024-09-10 11:01:00|5470.41|5469.71|5470.29|5469.59|5471.04|5470.34|5470.04|5469.34|114
1725966070000|2024-09-10 11:01:10|5470.54|5469.84|5469.79|5469.09|5470.79|5470.09|5469.54|5468.84|52
1725966080000|2024-09-10 11:01:20|5470.04|5469.34|5470.04|5469.34|5470.16|5469.46|5469.79|5469.09|115
1725966090000|2024-09-10 11:01:30|5470.29|5469.59|5470.29|5469.59|5470.54|5469.84|5470.04|5469.34|22
1725966100000|2024-09-10 11:01:40|5470.41|5469.71|5470.29|5469.59|5470.54|5469.84|5470.04|5469.34|17
1725966110000|2024-09-10 11:01:50|5470.04|5469.34|5470.29|5469.59|5470.29|5469.59|5470.04|5469.34|31
1725966120000|2024-09-10 11:02:00|5470.16|5469.46|5470.79|5470.09|5470.79|5470.09|5469.29|5468.59|165
1725966130000|2024-09-10 11:02:10|5470.54|5469.84|5470.29|5469.59|5470.66|5469.96|5470.29|5469.59|150
1725966140000|2024-09-10 11:02:20|5470.04|5469.34|5470.29|5469.59|5470.29|5469.59|5470.04|5469.34|45
1725966150000|2024-09-10 11:02:30|5470.04|5469.34|5470.29|5469.59|5470.29|5469.59|5469.79|5469.09|177
1725966160000|2024-09-10 11:02:40|5470.54|5469.84|5470.29|5469.59|5471.04|5470.34|5470.29|5469.59|78
1725966170000|2024-09-10 11:02:50|5470.41|5469.71|5470.29|5469.59|5470.41|5469.71|5470.29|5469.59|35
1725966180000|2024-09-10 11:03:00|5470.04|5469.34|5470.04|5469.34|5470.04|5469.34|5469.79|5469.09|55
1725966190000|2024-09-10 11:03:10|5470.16|5469.46|5470.29|5469.59|5470.29|5469.59|5470.04|5469.34|28
1725966200000|2024-09-10 11:03:20|5470.41|5469.71|5470.91|5470.21|5471.04|5470.34|5470.41|5469.71|18
1725966210000|2024-09-10 11:03:30|5471.04|5470.34|5471.04|5470.34|5471.29|5470.59|5471.04|5470.34|26
1725966220000|2024-09-10 11:03:40|5471.16|5470.46|5471.29|5470.59|5471.29|5470.59|5471.04|5470.34|25
1725966230000|2024-09-10 11:03:50|5471.16|5470.46|5471.54|5470.84|5471.54|5470.84|5471.04|5470.34|27
1725966240000|2024-09-10 11:04:00|5471.41|5470.71|5472.04|5471.34|5472.04|5471.34|5471.29|5470.59|132
1725966250000|2024-09-10 11:04:10|5472.16|5471.46|5472.54|5471.84|5472.54|5471.84|5472.04|5471.34|38
1725966260000|2024-09-10 11:04:20|5472.41|5471.71|5472.29|5471.59|5472.54|5471.84|5472.29|5471.59|68
1725966270000|2024-09-10 11:04:30|5472.04|5471.34|5472.04|5471.34|5472.16|5471.46|5471.79|5471.09|44
1725966280000|2024-09-10 11:04:40|5472.16|5471.46|5471.54|5470.84|5472.16|5471.46|5471.54|5470.84|29
1725966290000|2024-09-10 11:04:50|5471.79|5471.09|5471.91|5471.21|5471.91|5471.21|5471.54|5470.84|61
1725966300000|2024-09-10 11:05:00|5472.04|5471.34|5472.54|5471.84|5472.54|5471.84|5472.04|5471.34|34
1725966310000|2024-09-10 11:05:10|||||||||10
1725966320000|2024-09-10 11:05:20|5472.29|5471.59|5471.54|5470.84|5472.29|5471.59|5471.29|5470.59|48
1725966330000|2024-09-10 11:05:30|5471.66|5470.96|5471.54|5470.84|5471.79|5471.09|5471.54|5470.84|27
1725966340000|2024-09-10 11:05:40|5471.29|5470.59|5471.41|5470.71|5471.54|5470.84|5471.29|5470.59|48
1725966350000|2024-09-10 11:05:50|5471.54|5470.84|5471.29|5470.59|5471.54|5470.84|5471.29|5470.59|18
1725966360000|2024-09-10 11:06:00|5471.04|5470.34|5471.04|5470.34|5471.29|5470.59|5471.04|5470.34|32
1725966370000|2024-09-10 11:06:10|5471.16|5470.46|5471.29|5470.59|5471.29|5470.59|5471.04|5470.34|11
1725966380000|2024-09-10 11:06:20|5471.54|5470.84|5471.79|5471.09|5471.79|5471.09|5471.54|5470.84|19
1725966390000|2024-09-10 11:06:30|5471.91|5471.21|5471.79|5471.09|5472.04|5471.34|5471.66|5470.96|42
1725966400000|2024-09-10 11:06:40|5471.54|5470.84|5471.79|5471.09|5471.79|5471.09|5471.54|5470.84|33
1725966410000|2024-09-10 11:06:50|5471.66|5470.96|5471.04|5470.34|5471.66|5470.96|5471.04|5470.34|36
1725966420000|2024-09-10 11:07:00|5471.16|5470.46|5471.29|5470.59|5471.54|5470.84|5471.16|5470.46|17
1725966430000|2024-09-10 11:07:10|5471.16|5470.46|5471.04|5470.34|5471.16|5470.46|5470.79|5470.09|24
1725966440000|2024-09-10 11:07:20|5470.91|5470.21|5471.54|5470.84|5471.54|5470.84|5470.79|5470.09|23
1725966450000|2024-09-10 11:07:30|5471.41|5470.71|5471.29|5470.59|5471.41|5470.71|5471.29|5470.59|6
1725966460000|2024-09-10 11:07:40|5472.04|5471.34|5472.04|5471.34|5472.29|5471.59|5471.79|5471.09|117
1725966470000|2024-09-10 11:07:50|5472.16|5471.46|5472.29|5471.59|5472.29|5471.59|5472.04|5471.34|19
1725966480000|2024-09-10 11:08:00|5471.79|5471.09|5472.29|5471.59|5472.29|5471.59|5471.79|5471.09|116
1725966490000|2024-09-10 11:08:10|5472.54|5471.84|5472.66|5471.96|5472.66|5471.96|5472.54|5471.84|77
1725966500000|2024-09-10 11:08:20|5473.91|5473.21|5474.04|5473.34|5474.16|5473.46|5473.54|5472.84|76
1725966510000|2024-09-10 11:08:30|5473.79|5473.09|5473.91|5473.21|5474.04|5473.34|5473.79|5473.09|29
1725966520000|2024-09-10 11:08:40|5473.79|5473.09|5473.54|5472.84|5473.79|5473.09|5473.54|5472.84|19
1725966530000|2024-09-10 11:08:50|5473.04|5472.34|5472.54|5471.84|5473.04|5472.34|5472.54|5471.84|73
1725966540000|2024-09-10 11:09:00|5472.29|5471.59|5472.16|5471.46|5472.54|5471.84|5472.04|5471.34|53
1725966550000|2024-09-10 11:09:10|5472.04|5471.34|5471.79|5471.09|5472.29|5471.59|5471.79|5471.09|24
1725966560000|2024-09-10 11:09:20|5471.66|5470.96|5471.66|5470.96|5471.91|5471.21|5471.54|5470.84|21
1725966570000|2024-09-10 11:09:30|5471.54|5470.84|5472.29|5471.59|5472.29|5471.59|5471.54|5470.84|52
1725966580000|2024-09-10 11:09:40|5472.41|5471.71|5472.54|5471.84|5472.79|5472.09|5472.29|5471.59|38
1725966590000|2024-09-10 11:09:50|5472.29|5471.59|5472.54|5471.84|5472.54|5471.84|5472.29|5471.59|43
1725966600000|2024-09-10 11:10:00|5472.41|5471.71|5472.54|5471.84|5472.54|5471.84|5472.29|5471.59|23
1725966610000|2024-09-10 11:10:10|5472.41|5471.71|5472.79|5472.09|5472.79|5472.09|5472.04|5471.34|56
1725966620000|2024-09-10 11:10:20|5472.54|5471.84|5472.79|5472.09|5472.79|5472.09|5472.54|5471.84|48
1725966630000|2024-09-10 11:10:30|5472.66|5471.96|5473.29|5472.59|5473.29|5472.59|5472.29|5471.59|46
1725966640000|2024-09-10 11:10:40|||||||||9
1725966650000|2024-09-10 11:10:50|5473.16|5472.46|5473.54|5472.84|5473.79|5473.09|5473.16|5472.46|243
1725966660000|2024-09-10 11:11:00|5473.41|5472.71|5472.29|5471.59|5473.41|5472.71|5472.04|5471.34|131
1725966670000|2024-09-10 11:11:10|5472.16|5471.46|5472.54|5471.84|5472.54|5471.84|5472.04|5471.34|178
1725966680000|2024-09-10 11:11:20|5472.29|5471.59|5472.29|5471.59|5472.29|5471.59|5471.79|5471.09|171
1725966690000|2024-09-10 11:11:30|5472.41|5471.71|5472.29|5471.59|5472.54|5471.84|5472.29|5471.59|46
1725966700000|2024-09-10 11:11:40|5472.16|5471.46|5472.54|5471.84|5472.54|5471.84|5472.04|5471.34|94
1725966710000|2024-09-10 11:11:50|5472.41|5471.71|5472.29|5471.59|5472.41|5471.71|5472.04|5471.34|57
1725966720000|2024-09-10 11:12:00|5472.16|5471.46|5472.04|5471.34|5472.16|5471.46|5472.04|5471.34|15
1725966730000|2024-09-10 11:12:10|5471.79|5471.09|5471.04|5470.34|5473.04|5472.34|5471.04|5470.34|416
1725966740000|2024-09-10 11:12:20|5470.91|5470.21|5471.04|5470.34|5471.29|5470.59|5470.79|5470.09|205
1725966750000|2024-09-10 11:12:30|5471.29|5470.59|5471.29|5470.59|5471.29|5470.59|5470.91|5470.21|106
1725966760000|2024-09-10 11:12:40|5471.54|5470.84|5471.54|5470.84|5471.54|5470.84|5471.54|5470.84|17
1725966770000|2024-09-10 11:12:50|5471.79|5471.09|5471.29|5470.59|5471.79|5471.09|5471.29|5470.59|81
1725966780000|2024-09-10 11:13:00|5471.16|5470.46|5470.54|5469.84|5471.16|5470.46|5470.29|5469.59|55
1725966790000|2024-09-10 11:13:10|5470.79|5470.09|5470.79|5470.09|5470.79|5470.09|5470.29|5469.59|78
1725966800000|2024-09-10 11:13:20|5470.66|5469.96|5471.04|5470.34|5471.04|5470.34|5470.66|5469.96|19
1725966810000|2024-09-10 11:13:30|5470.54|5469.84|5470.79|5470.09|5470.79|5470.09|5470.54|5469.84|307
1725966820000|2024-09-10 11:13:40|5471.04|5470.34|5470.79|5470.09|5471.16|5470.46|5470.79|5470.09|66
1725966830000|2024-09-10 11:13:50|5470.54|5469.84|5471.04|5470.34|5471.04|5470.34|5470.41|5469.71|136
1725966840000|2024-09-10 11:14:00|5471.29|5470.59|5471.04|5470.34|5471.29|5470.59|5470.79|5470.09|125
1725966850000|2024-09-10 11:14:10|5470.79|5470.09|5470.79|5470.09|5470.79|5470.09|5470.79|5470.09|75
1725966860000|2024-09-10 11:14:20|5470.91|5470.21|5470.79|5470.09|5471.16|5470.46|5470.79|5470.09|83
1725966870000|2024-09-10 11:14:30|5470.29|5469.59|5470.29|5469.59|5470.29|5469.59|5470.04|5469.34|143
1725966880000|2024-09-10 11:14:40|5470.54|5469.84|5470.04|5469.34|5470.54|5469.84|5469.79|5469.09|145
1725966890000|2024-09-10 11:14:50|5470.16|5469.46|5470.04|5469.34|5470.29|5469.59|5470.04|5469.34|49
1725966900000|2024-09-10 11:15:00|5470.16|5469.46|5469.79|5469.09|5470.16|5469.46|5469.54|5468.84|122
1725966910000|2024-09-10 11:15:10|5469.66|5468.96|5470.54|5469.84|5470.54|5469.84|5469.54|5468.84|161
1725966920000|2024-09-10 11:15:20|5470.29|5469.59|5471.29|5470.59|5471.29|5470.59|5470.29|5469.59|159
1725966930000|2024-09-10 11:15:30|5471.04|5470.34|5470.66|5469.96|5471.29|5470.59|5470.66|5469.96|164
1725966940000|2024-09-10 11:15:40|5470.79|5470.09|5471.54|5470.84|5471.54|5470.84|5470.79|5470.09|55
1725966950000|2024-09-10 11:15:50|5471.66|5470.96|5471.54|5470.84|5471.79|5471.09|5471.54|5470.84|174
1725966960000|2024-09-10 11:16:00|5471.66|5470.96|5471.54|5470.84|5471.66|5470.96|5471.54|5470.84|19
1725966970000|2024-09-10 11:16:10|5471.29|5470.59|5471.29|5470.59|5471.29|5470.59|5471.04|5470.34|77
1725966980000|2024-09-10 11:16:20|5471.54|5470.84|5471.54|5470.84|5471.79|5471.09|5471.04|5470.34|173
1725966990000|2024-09-10 11:16:30|5471.66|5470.96|5471.54|5470.84|5471.79|5471.09|5471.54|5470.84|73
1725967000000|2024-09-10 11:16:40|5471.79|5471.09|5472.04|5471.34|5472.04|5471.34|5471.54|5470.84|58
1725967010000|2024-09-10 11:16:50|5472.16|5471.46|5472.29|5471.59|5472.29|5471.59|5472.04|5471.34|16
1725967020000|2024-09-10 11:17:00|5472.54|5471.84|5470.79|5470.09|5472.54|5471.84|5470.79|5470.09|195
1725967030000|2024-09-10 11:17:10|5470.66|5469.96|5470.29|5469.59|5470.66|5469.96|5470.29|5469.59|172
1725967040000|2024-09-10 11:17:20|5470.41|5469.71|5471.04|5470.34|5471.04|5470.34|5470.41|5469.71|50
1725967050000|2024-09-10 11:17:30|5471.29|5470.59|5471.04|5470.34|5471.29|5470.59|5471.04|5470.34|20
1725967060000|2024-09-10 11:17:40|5470.79|5470.09|5470.54|5469.84|5470.79|5470.09|5470.29|5469.59|30
1725967070000|2024-09-10 11:17:50|5470.04|5469.34|5469.79|5469.09|5470.04|5469.34|5469.79|5469.09|45
1725967080000|2024-09-10 11:18:00|5469.66|5468.96|5470.04|5469.34|5470.04|5469.34|5469.66|5468.96|79
1725967090000|2024-09-10 11:18:10|5470.16|5469.46|5470.16|5469.46|5470.16|5469.46|5470.16|5469.46|50
1725967100000|2024-09-10 11:18:20|5470.29|5469.59|5470.29|5469.59|5470.29|5469.59|5470.04|5469.34|8
1725967110000|2024-09-10 11:18:30|5470.16|5469.46|5470.29|5469.59|5470.54|5469.84|5469.54|5468.84|85
1725967120000|2024-09-10 11:18:40|5470.54|5469.84|5470.41|5469.71|5470.54|5469.84|5470.29|5469.59|22
1725967130000|2024-09-10 11:18:50|5470.29|5469.59|5470.29|5469.59|5470.54|5469.84|5470.29|5469.59|8
1725967140000|2024-09-10 11:19:00|5470.54|5469.84|5470.29|5469.59|5470.54|5469.84|5470.29|5469.59|23
1725967150000|2024-09-10 11:19:10|5470.04|5469.34|5470.04|5469.34|5470.29|5469.59|5470.04|5469.34|38
1725967160000|2024-09-10 11:19:20|5469.91|5469.21|5469.79|5469.09|5470.04|5469.34|5469.79|5469.09|13
1725967170000|2024-09-10 11:19:30|5469.54|5468.84|5469.54|5468.84|5469.79|5469.09|5469.54|5468.84|10
1725967180000|2024-09-10 11:19:40|5469.91|5469.21|5470.04|5469.34|5470.04|5469.34|5469.91|5469.21|29
1725967190000|2024-09-10 11:19:50|5469.91|5469.21|5470.04|5469.34|5470.04|5469.34|5469.79|5469.09|24
1725967200000|2024-09-10 11:20:00|5469.91|5469.21|5470.04|5469.34|5470.04|5469.34|5469.79|5469.09|21
1725967210000|2024-09-10 11:20:10|5470.16|5469.46|5469.79|5469.09|5470.29|5469.59|5469.79|5469.09|48
1725967220000|2024-09-10 11:20:20|5469.66|5468.96|5469.54|5468.84|5469.66|5468.96|5469.54|5468.84|16
1725967230000|2024-09-10 11:20:30|5469.66|5468.96|5469.54|5468.84|5469.79|5469.09|5469.54|5468.84|10
1725967240000|2024-09-10 11:20:40|5469.79|5469.09|5470.04|5469.34|5470.41|5469.71|5469.79|5469.09|46
1725967250000|2024-09-10 11:20:50|5469.91|5469.21|5469.79|5469.09|5470.04|5469.34|5469.79|5469.09|19
1725967260000|2024-09-10 11:21:00|5469.91|5469.21|5469.91|5469.21|5469.91|5469.21|5469.79|5469.09|14
1725967270000|2024-09-10 11:21:10|5469.79|5469.09|5469.79|5469.09|5469.91|5469.21|5469.79|5469.09|7
1725967280000|2024-09-10 11:21:20|5469.91|5469.21|5470.54|5469.84|5470.54|5469.84|5469.79|5469.09|23
1725967290000|2024-09-10 11:21:30|5470.66|5469.96|5470.54|5469.84|5470.66|5469.96|5470.54|5469.84|26
1725967300000|2024-09-10 11:21:40|5470.29|5469.59|5471.04|5470.34|5471.04|5470.34|5470.29|5469.59|30
1725967310000|2024-09-10 11:21:50|5471.16|5470.46|5471.29|5470.59|5471.29|5470.59|5471.04|5470.34|11
1725967320000|2024-09-10 11:22:00|5471.04|5470.34|5471.04|5470.34|5471.04|5470.34|5471.04|5470.34|30
1725967330000|2024-09-10 11:22:10|5470.91|5470.21|5470.54|5469.84|5470.91|5470.21|5470.54|5469.84|38
1725967340000|2024-09-10 11:22:20|5470.79|5470.09|5471.04|5470.34|5471.04|5470.34|5470.79|5470.09|30
1725967350000|2024-09-10 11:22:30|5470.79|5470.09|5470.79|5470.09|5470.79|5470.09|5470.79|5470.09|43
1725967360000|2024-09-10 11:22:40|5471.04|5470.34|5471.04|5470.34|5471.04|5470.34|5470.79|5470.09|29
1725967370000|2024-09-10 11:22:50|5471.29|5470.59|5471.29|5470.59|5471.54|5470.84|5471.29|5470.59|37
1725967380000|2024-09-10 11:23:00|5471.04|5470.34|5470.79|5470.09|5471.04|5470.34|5470.79|5470.09|25
1725967390000|2024-09-10 11:23:10|5470.91|5470.21|5471.29|5470.59|5471.54|5470.84|5470.91|5470.21|74
1725967400000|2024-09-10 11:23:20|5470.79|5470.09|5471.04|5470.34|5471.04|5470.34|5470.79|5470.09|49
1725967410000|2024-09-10 11:23:30|5470.79|5470.09|5471.04|5470.34|5471.16|5470.46|5470.79|5470.09|20
1725967420000|2024-09-10 11:23:40|5471.29|5470.59|5471.29|5470.59|5471.29|5470.59|5471.29|5470.59|7
1725967430000|2024-09-10 11:23:50|5471.41|5470.71|5471.54|5470.84|5471.54|5470.84|5471.41|5470.71|16
1725967440000|2024-09-10 11:24:00|5471.79|5471.09|5472.79|5472.09|5472.79|5472.09|5471.79|5471.09|81
1725967450000|2024-09-10 11:24:10|5472.66|5471.96|5472.04|5471.34|5472.66|5471.96|5472.04|5471.34|40
1725967460000|2024-09-10 11:24:20|5471.91|5471.21|5471.54|5470.84|5471.91|5471.21|5471.54|5470.84|84
1725967470000|2024-09-10 11:24:30|5472.04|5471.34|5472.04|5471.34|5472.04|5471.34|5471.79|5471.09|17
1725967480000|2024-09-10 11:24:40|5471.91|5471.21|5471.79|5471.09|5471.91|5471.21|5471.79|5471.09|8
1725967490000|2024-09-10 11:24:50|5471.54|5470.84|5471.66|5470.96|5471.79|5471.09|5471.54|5470.84|19
1725967500000|2024-09-10 11:25:00|5471.79|5471.09|5470.54|5469.84|5471.79|5471.09|5470.54|5469.84|52
1725967510000|2024-09-10 11:25:10|5470.66|5469.96|5470.54|5469.84|5470.79|5470.09|5470.54|5469.84|15
1725967520000|2024-09-10 11:25:20|5470.66|5469.96|5471.29|5470.59|5471.29|5470.59|5470.54|5469.84|36
1725967530000|2024-09-10 11:25:30|5471.54|5470.84|5472.04|5471.34|5472.04|5471.34|5471.54|5470.84|16
1725967540000|2024-09-10 11:25:40|5471.91|5471.21|5472.04|5471.34|5472.04|5471.34|5471.91|5471.21|25
1725967550000|2024-09-10 11:25:50|5472.29|5471.59|5472.54|5471.84|5472.54|5471.84|5472.29|5471.59|15
1725967560000|2024-09-10 11:26:00|5472.79|5472.09|5472.54|5471.84|5472.79|5472.09|5472.54|5471.84|26
1725967570000|2024-09-10 11:26:10|||||||||5
1725967580000|2024-09-10 11:26:20|5472.66|5471.96|5472.91|5472.21|5472.91|5472.21|5472.54|5471.84|39
1725967590000|2024-09-10 11:26:30|5473.04|5472.34|5472.79|5472.09|5473.04|5472.34|5472.54|5471.84|52
1725967600000|2024-09-10 11:26:40|5473.04|5472.34|5473.04|5472.34|5473.04|5472.34|5472.79|5472.09|54
1725967610000|2024-09-10 11:26:50|5473.16|5472.46|5473.29|5472.59|5473.54|5472.84|5473.16|5472.46|50
1725967620000|2024-09-10 11:27:00|5472.79|5472.09|5472.54|5471.84|5472.79|5472.09|5472.54|5471.84|22
1725967630000|2024-09-10 11:27:10|||||||||27
1725967640000|2024-09-10 11:27:20|5472.66|5471.96|5473.04|5472.34|5473.04|5472.34|5472.66|5471.96|25
1725967650000|2024-09-10 11:27:30|5473.29|5472.59|5473.29|5472.59|5473.29|5472.59|5473.04|5472.34|29
1725967660000|2024-09-10 11:27:40|5473.54|5472.84|5473.54|5472.84|5473.79|5473.09|5473.54|5472.84|98
1725967670000|2024-09-10 11:27:50|5473.41|5472.71|5473.54|5472.84|5473.54|5472.84|5473.29|5472.59|21
1725967680000|2024-09-10 11:28:00|5473.41|5472.71|5473.29|5472.59|5473.54|5472.84|5473.29|5472.59|32
1725967690000|2024-09-10 11:28:10|5473.04|5472.34|5474.04|5473.34|5474.04|5473.34|5473.04|5472.34|92
1725967700000|2024-09-10 11:28:20|5473.91|5473.21|5473.79|5473.09|5474.04|5473.34|5473.79|5473.09|14
1725967710000|2024-09-10 11:28:30|5473.54|5472.84|5473.79|5473.09|5473.79|5473.09|5473.54|5472.84|52
1725967720000|2024-09-10 11:28:40|5473.66|5472.96|5473.54|5472.84|5473.79|5473.09|5473.54|5472.84|16
1725967730000|2024-09-10 11:28:50|5473.79|5473.09|5473.54|5472.84|5473.79|5473.09|5473.54|5472.84|7
1725967740000|2024-09-10 11:29:00|5473.66|5472.96|5473.54|5472.84|5473.66|5472.96|5473.54|5472.84|18
1725967750000|2024-09-10 11:29:10|5473.29|5472.59|5473.79|5473.09|5473.79|5473.09|5473.04|5472.34|55
1725967760000|2024-09-10 11:29:20|5473.66|5472.96|5473.54|5472.84|5473.79|5473.09|5473.54|5472.84|43
1725967770000|2024-09-10 11:29:30|5473.66|5472.96|5473.79|5473.09|5473.79|5473.09|5473.54|5472.84|8
1725967780000|2024-09-10 11:29:40|5473.91|5473.21|5474.29|5473.59|5474.29|5473.59|5473.79|5473.09|75
1725967790000|2024-09-10 11:29:50|5474.16|5473.46|5474.54|5473.84|5474.54|5473.84|5474.04|5473.34|17
1725967800000|2024-09-10 11:30:00|5474.29|5473.59|5473.79|5473.09|5474.29|5473.59|5473.79|5473.09|76
1725967810000|2024-09-10 11:30:10|5473.54|5472.84|5473.29|5472.59|5473.54|5472.84|5473.29|5472.59|49
1725967820000|2024-09-10 11:30:20|5473.16|5472.46|5473.04|5472.34|5473.54|5472.84|5473.04|5472.34|62
1725967830000|2024-09-10 11:30:30|5472.91|5472.21|5472.79|5472.09|5473.04|5472.34|5472.79|5472.09|38
1725967840000|2024-09-10 11:30:40|5473.04|5472.34|5472.54|5471.84|5473.04|5472.34|5472.54|5471.84|30
1725967860000|2024-09-10 11:31:00|5472.66|5471.96|5472.04|5471.34|5472.79|5472.09|5472.04|5471.34|64
1725967870000|2024-09-10 11:31:10|5472.16|5471.46|5472.04|5471.34|5472.54|5471.84|5472.04|5471.34|54
1725967880000|2024-09-10 11:31:20|5471.91|5471.21|5471.54|5470.84|5471.91|5471.21|5471.54|5470.84|49
1725967890000|2024-09-10 11:31:30|5471.91|5471.21|5471.91|5471.21|5471.91|5471.21|5471.91|5471.21|18
1725967900000|2024-09-10 11:31:40|5471.79|5471.09|5472.91|5472.21|5472.91|5472.21|5471.79|5471.09|67
1725967910000|2024-09-10 11:31:50|5472.79|5472.09|5472.79|5472.09|5472.79|5472.09|5472.79|5472.09|14
1725967920000|2024-09-10 11:32:00|5473.04|5472.34|5473.04|5472.34|5473.29|5472.59|5472.91|5472.21|28
1725967930000|2024-09-10 11:32:10|5473.16|5472.46|5473.04|5472.34|5473.16|5472.46|5473.04|5472.34|15
1725967940000|2024-09-10 11:32:20|5473.16|5472.46|5473.29|5472.59|5473.54|5472.84|5473.16|5472.46|10
1725967950000|2024-09-10 11:32:30|5473.16|5472.46|5473.29|5472.59|5473.29|5472.59|5473.04|5472.34|19
1725967960000|2024-09-10 11:32:40|5473.54|5472.84|5473.29|5472.59|5473.54|5472.84|5473.29|5472.59|13
1725967970000|2024-09-10 11:32:50|5473.41|5472.71|5473.29|5472.59|5473.41|5472.71|5473.16|5472.46|6
1725967980000|2024-09-10 11:33:00|5473.41|5472.71|5473.29|5472.59|5473.41|5472.71|5473.29|5472.59|2
1725967990000|2024-09-10 11:33:10|5472.79|5472.09|5472.79|5472.09|5472.91|5472.21|5472.54|5471.84|23
1725968000000|2024-09-10 11:33:20|5472.91|5472.21|5472.54|5471.84|5472.91|5472.21|5472.54|5471.84|9
1725968010000|2024-09-10 11:33:30|5472.29|5471.59|5472.29|5471.59|5472.41|5471.71|5472.29|5471.59|12
1725968020000|2024-09-10 11:33:40|5472.54|5471.84|5472.79|5472.09|5472.79|5472.09|5472.54|5471.84|20
1725968030000|2024-09-10 11:33:50|5472.91|5472.21|5473.04|5472.34|5473.04|5472.34|5472.79|5472.09|18
1725968040000|2024-09-10 11:34:00|5472.91|5472.21|5472.29|5471.59|5472.91|5472.21|5472.04|5471.34|43
1725968050000|2024-09-10 11:34:10|5472.04|5471.34|5472.29|5471.59|5472.29|5471.59|5471.79|5471.09|33
1725968060000|2024-09-10 11:34:20|5472.16|5471.46|5471.91|5471.21|5472.29|5471.59|5471.79|5471.09|25
1725968070000|2024-09-10 11:34:30|5472.04|5471.34|5472.04|5471.34|5472.04|5471.34|5471.91|5471.21|7
1725968080000|2024-09-10 11:34:40|5471.91|5471.21|5471.79|5471.09|5472.04|5471.34|5471.79|5471.09|8
1725968090000|2024-09-10 11:34:50|5471.91|5471.21|5472.04|5471.34|5472.04|5471.34|5471.79|5471.09|38
1725968100000|2024-09-10 11:35:00|5471.91|5471.21|5472.04|5471.34|5472.04|5471.34|5471.79|5471.09|21
1725968110000|2024-09-10 11:35:10|5471.91|5471.21|5471.91|5471.21|5472.04|5471.34|5471.79|5471.09|39
1725968120000|2024-09-10 11:35:20|5472.04|5471.34|5472.04|5471.34|5472.16|5471.46|5471.79|5471.09|40
1725968130000|2024-09-10 11:35:30|5472.16|5471.46|5472.29|5471.59|5472.79|5472.09|5472.04|5471.34|30
1725968140000|2024-09-10 11:35:40|5472.41|5471.71|5472.54|5471.84|5472.54|5471.84|5472.29|5471.59|2
1725968150000|2024-09-10 11:35:50|5472.29|5471.59|5472.54|5471.84|5472.54|5471.84|5472.29|5471.59|15
1725968160000|2024-09-10 11:36:00|5472.79|5472.09|5472.79|5472.09|5473.04|5472.34|5472.29|5471.59|158
1725968170000|2024-09-10 11:36:10|5472.66|5471.96|5472.29|5471.59|5472.66|5471.96|5472.29|5471.59|27
1725968180000|2024-09-10 11:36:20|5472.16|5471.46|5472.04|5471.34|5472.29|5471.59|5471.79|5471.09|69
1725968190000|2024-09-10 11:36:30|5471.91|5471.21|5471.29|5470.59|5472.04|5471.34|5471.29|5470.59|23
1725968200000|2024-09-10 11:36:40|5471.41|5470.71|5471.79|5471.09|5471.79|5471.09|5471.41|5470.71|36
1725968210000|2024-09-10 11:36:50|5471.66|5470.96|5470.54|5469.84|5471.66|5470.96|5470.54|5469.84|42
1725968220000|2024-09-10 11:37:00|5470.41|5469.71|5469.79|5469.09|5470.41|5469.71|5469.54|5468.84|99
1725968230000|2024-09-10 11:37:10|5469.91|5469.21|5469.54|5468.84|5469.91|5469.21|5469.41|5468.71|36
1725968240000|2024-09-10 11:37:20|5469.29|5468.59|5468.54|5467.84|5469.41|5468.71|5468.54|5467.84|116
1725968250000|2024-09-10 11:37:30|5468.79|5468.09|5468.91|5468.21|5469.04|5468.34|5468.54|5467.84|101
1725968260000|2024-09-10 11:37:40|5468.79|5468.09|5467.79|5467.09|5468.79|5468.09|5467.79|5467.09|85
1725968270000|2024-09-10 11:37:50|5467.91|5467.21|5468.41|5467.71|5468.54|5467.84|5467.79|5467.09|56
1725968280000|2024-09-10 11:38:00|5468.29|5467.59|5467.66|5466.96|5468.79|5468.09|5467.54|5466.84|94
1725968290000|2024-09-10 11:38:10|5467.54|5466.84|5467.91|5467.21|5468.04|5467.34|5467.41|5466.71|51
1725968300000|2024-09-10 11:38:20|5467.79|5467.09|5468.04|5467.34|5468.29|5467.59|5467.79|5467.09|29
1725968310000|2024-09-10 11:38:30|5468.16|5467.46|5468.04|5467.34|5468.16|5467.46|5468.04|5467.34|7
1725968320000|2024-09-10 11:38:40|5468.29|5467.59|5468.54|5467.84|5468.54|5467.84|5467.79|5467.09|88
1725968330000|2024-09-10 11:38:50|5468.41|5467.71|5468.54|5467.84|5468.54|5467.84|5468.29|5467.59|15
1725968340000|2024-09-10 11:39:00|5468.66|5467.96|5468.54|5467.84|5468.79|5468.09|5468.54|5467.84|28
1725968350000|2024-09-10 11:39:10|5468.66|5467.96|5468.54|5467.84|5468.66|5467.96|5468.54|5467.84|15
1725968360000|2024-09-10 11:39:20|5468.41|5467.71|5468.54|5467.84|5468.54|5467.84|5468.41|5467.71|11
1725968370000|2024-09-10 11:39:30|5468.41|5467.71|5468.91|5468.21|5469.04|5468.34|5468.41|5467.71|25
1725968380000|2024-09-10 11:39:40|5469.04|5468.34|5469.29|5468.59|5469.41|5468.71|5469.04|5468.34|33
1725968390000|2024-09-10 11:39:50|5469.41|5468.71|5469.41|5468.71|5469.54|5468.84|5469.29|5468.59|43
1725968400000|2024-09-10 11:40:00|5469.29|5468.59|5469.04|5468.34|5469.54|5468.84|5468.54|5467.84|69
1725968410000|2024-09-10 11:40:10|5469.16|5468.46|5469.54|5468.84|5469.54|5468.84|5469.04|5468.34|34
1725968420000|2024-09-10 11:40:20|5469.66|5468.96|5469.79|5469.09|5469.79|5469.09|5469.41|5468.71|29
1725968430000|2024-09-10 11:40:30|5470.04|5469.34|5470.79|5470.09|5471.04|5470.34|5470.04|5469.34|86
1725968440000|2024-09-10 11:40:40|5470.91|5470.21|5471.04|5470.34|5471.04|5470.34|5470.79|5470.09|12
1725968450000|2024-09-10 11:40:50|5470.91|5470.21|5470.79|5470.09|5470.91|5470.21|5470.54|5469.84|35
1725968460000|2024-09-10 11:41:00|5470.91|5470.21|5471.54|5470.84|5471.79|5471.09|5470.91|5470.21|71
1725968470000|2024-09-10 11:41:10|5471.79|5471.09|5472.04|5471.34|5472.04|5471.34|5471.79|5471.09|14
1725968480000|2024-09-10 11:41:20|5471.91|5471.21|5472.04|5471.34|5472.04|5471.34|5471.79|5471.09|20
1725968490000|2024-09-10 11:41:30|5471.91|5471.21|5472.04|5471.34|5472.29|5471.59|5471.91|5471.21|10
1725968500000|2024-09-10 11:41:40|5472.16|5471.46|5471.79|5471.09|5472.16|5471.46|5471.79|5471.09|18
1725968510000|2024-09-10 11:41:50|5471.91|5471.21|5473.04|5472.34|5473.04|5472.34|5471.91|5471.21|100
1725968520000|2024-09-10 11:42:00|5472.79|5472.09|5471.54|5470.84|5472.79|5472.09|5471.54|5470.84|95
1725968530000|2024-09-10 11:42:10|5471.66|5470.96|5471.79|5471.09|5472.04|5471.34|5471.66|5470.96|9
1725968540000|2024-09-10 11:42:20|5471.91|5471.21|5471.79|5471.09|5472.04|5471.34|5471.79|5471.09|21
1725968550000|2024-09-10 11:42:30|5471.66|5470.96|5471.29|5470.59|5471.79|5471.09|5471.29|5470.59|26
1725968560000|2024-09-10 11:42:40|5471.54|5470.84|5471.29|5470.59|5471.54|5470.84|5471.29|5470.59|30
1725968570000|2024-09-10 11:42:50|5471.41|5470.71|5471.54|5470.84|5471.79|5471.09|5471.29|5470.59|12
1725968580000|2024-09-10 11:43:00|5471.79|5471.09|5471.79|5471.09|5471.79|5471.09|5471.54|5470.84|69
1725968590000|2024-09-10 11:43:10|5471.66|5470.96|5471.41|5470.71|5471.66|5470.96|5471.16|5470.46|92
1725968600000|2024-09-10 11:43:20|5471.29|5470.59|5471.54|5470.84|5471.54|5470.84|5471.29|5470.59|58
1725968610000|2024-09-10 11:43:30|5471.41|5470.71|5471.54|5470.84|5471.54|5470.84|5471.29|5470.59|21
1725968620000|2024-09-10 11:43:40|5471.29|5470.59|5471.54|5470.84|5471.54|5470.84|5471.29|5470.59|6
1725968630000|2024-09-10 11:43:50|5471.29|5470.59|5471.54|5470.84|5471.54|5470.84|5471.29|5470.59|18
1725968640000|2024-09-10 11:44:00|5471.29|5470.59|5471.04|5470.34|5471.29|5470.59|5471.04|5470.34|94
1725968650000|2024-09-10 11:44:10|5471.16|5470.46|5471.04|5470.34|5471.16|5470.46|5470.79|5470.09|81
1725968660000|2024-09-10 11:44:20|5471.29|5470.59|5471.29|5470.59|5471.54|5470.84|5471.04|5470.34|33
1725968670000|2024-09-10 11:44:30|5471.04|5470.34|5471.04|5470.34|5471.04|5470.34|5471.04|5470.34|11
1725968680000|2024-09-10 11:44:40|5470.91|5470.21|5471.54|5470.84|5471.54|5470.84|5470.79|5470.09|96
1725968690000|2024-09-10 11:44:50|5471.41|5470.71|5471.54|5470.84|5471.54|5470.84|5471.41|5470.71|99
1725968700000|2024-09-10 11:45:00|5471.66|5470.96|5473.54|5472.84|5473.54|5472.84|5471.66|5470.96|318
1725968710000|2024-09-10 11:45:10|5473.29|5472.59|5473.04|5472.34|5473.54|5472.84|5472.79|5472.09|135
1725968720000|2024-09-10 11:45:20|5473.16|5472.46|5473.04|5472.34|5473.16|5472.46|5473.04|5472.34|8
1725968730000|2024-09-10 11:45:30|5473.29|5472.59|5473.54|5472.84|5473.54|5472.84|5473.29|5472.59|50
1725968740000|2024-09-10 11:45:40|5473.41|5472.71|5473.54|5472.84|5473.54|5472.84|5473.29|5472.59|54
1725968750000|2024-09-10 11:45:50|5473.79|5473.09|5473.54|5472.84|5473.79|5473.09|5473.29|5472.59|33
1725968760000|2024-09-10 11:46:00|5473.41|5472.71|5473.79|5473.09|5473.79|5473.09|5473.29|5472.59|23
1725968770000|2024-09-10 11:46:10|5473.91|5473.21|5474.04|5473.34|5474.04|5473.34|5473.91|5473.21|13
1725968780000|2024-09-10 11:46:20|5474.29|5473.59|5474.29|5473.59|5474.29|5473.59|5474.04|5473.34|29
1725968790000|2024-09-10 11:46:30|5474.41|5473.71|5474.29|5473.59|5474.41|5473.71|5474.04|5473.34|37
1725968800000|2024-09-10 11:46:40|5474.04|5473.34|5474.04|5473.34|5474.04|5473.34|5473.91|5473.21|35
1725968810000|2024-09-10 11:46:50|5474.29|5473.59|5474.04|5473.34|5474.29|5473.59|5474.04|5473.34|13
1725968820000|2024-09-10 11:47:00|5473.91|5473.21|5474.54|5473.84|5474.54|5473.84|5473.79|5473.09|76
1725968830000|2024-09-10 11:47:10|5474.04|5473.34|5474.29|5473.59|5474.29|5473.59|5473.79|5473.09|61
1725968840000|2024-09-10 11:47:20|5474.16|5473.46|5474.04|5473.34|5474.16|5473.46|5474.04|5473.34|101
1725968850000|2024-09-10 11:47:30|5473.91|5473.21|5474.04|5473.34|5474.04|5473.34|5473.91|5473.21|23
1725968860000|2024-09-10 11:47:40|5473.79|5473.09|5473.79|5473.09|5473.79|5473.09|5473.54|5472.84|57
1725968870000|2024-09-10 11:47:50|5474.04|5473.34|5474.29|5473.59|5474.29|5473.59|5474.04|5473.34|71
1725968880000|2024-09-10 11:48:00|5474.16|5473.46|5474.54|5473.84|5474.54|5473.84|5473.91|5473.21|48
1725968890000|2024-09-10 11:48:10|5474.66|5473.96|5474.54|5473.84|5474.79|5474.09|5474.54|5473.84|23
1725968900000|2024-09-10 11:48:20|5474.29|5473.59|5474.29|5473.59|5474.29|5473.59|5474.16|5473.46|49
1725968910000|2024-09-10 11:48:30|5474.16|5473.46|5474.29|5473.59|5474.29|5473.59|5474.04|5473.34|12
1725968920000|2024-09-10 11:48:40|5474.16|5473.46|5473.91|5473.21|5474.16|5473.46|5473.79|5473.09|29
1725968930000|2024-09-10 11:48:50|5474.04|5473.34|5474.04|5473.34|5474.29|5473.59|5473.91|5473.21|26
1725968940000|2024-09-10 11:49:00|5474.16|5473.46|5474.29|5473.59|5474.29|5473.59|5474.04|5473.34|20
1725968950000|2024-09-10 11:49:10|5474.41|5473.71|5474.29|5473.59|5474.54|5473.84|5474.29|5473.59|44
1725968960000|2024-09-10 11:49:20|5474.41|5473.71|5474.79|5474.09|5474.79|5474.09|5474.29|5473.59|105
1725968970000|2024-09-10 11:49:30|5475.04|5474.34|5476.04|5475.34|5476.29|5475.59|5475.04|5474.34|322
1725968980000|2024-09-10 11:49:40|5475.91|5475.21|5476.04|5475.34|5476.54|5475.84|5475.79|5475.09|253
1725968990000|2024-09-10 11:49:50|5475.91|5475.21|5476.29|5475.59|5476.29|5475.59|5475.91|5475.21|75
1725969000000|2024-09-10 11:50:00|5476.41|5475.71|5476.54|5475.84|5476.54|5475.84|5476.29|5475.59|66
1725969010000|2024-09-10 11:50:10|5476.41|5475.71|5476.29|5475.59|5476.41|5475.71|5476.16|5475.46|11
1725969020000|2024-09-10 11:50:20|5476.54|5475.84|5476.04|5475.34|5476.54|5475.84|5476.04|5475.34|63
1725969030000|2024-09-10 11:50:30|5476.16|5475.46|5476.66|5475.96|5476.66|5475.96|5476.16|5475.46|62
1725969040000|2024-09-10 11:50:40|5476.54|5475.84|5476.54|5475.84|5476.54|5475.84|5476.29|5475.59|26
1725969050000|2024-09-10 11:50:50|5476.66|5475.96|5476.54|5475.84|5476.91|5476.21|5476.54|5475.84|40
1725969060000|2024-09-10 11:51:00|5476.66|5475.96|5477.04|5476.34|5477.04|5476.34|5476.66|5475.96|32
1725969070000|2024-09-10 11:51:10|5476.79|5476.09|5476.54|5475.84|5476.79|5476.09|5476.54|5475.84|29
1725969080000|2024-09-10 11:51:20|5476.41|5475.71|5476.29|5475.59|5476.41|5475.71|5476.29|5475.59|36
1725969090000|2024-09-10 11:51:30|5476.04|5475.34|5476.79|5476.09|5476.79|5476.09|5476.04|5475.34|161
1725969100000|2024-09-10 11:51:40|5476.54|5475.84|5476.04|5475.34|5476.54|5475.84|5476.04|5475.34|56
1725969110000|2024-09-10 11:51:50|5476.29|5475.59|5476.04|5475.34|5476.54|5475.84|5476.04|5475.34|70
1725969120000|2024-09-10 11:52:00|5476.16|5475.46|5476.29|5475.59|5476.29|5475.59|5476.16|5475.46|30
1725969130000|2024-09-10 11:52:10|5476.04|5475.34|5476.29|5475.59|5476.29|5475.59|5476.04|5475.34|56
1725969140000|2024-09-10 11:52:20|||||||||19
1725969150000|2024-09-10 11:52:30|5476.16|5475.46|5476.29|5475.59|5476.29|5475.59|5476.16|5475.46|5
1725969160000|2024-09-10 11:52:40|||||||||5
1725969170000|2024-09-10 11:52:50|5476.04|5475.34|5476.04|5475.34|5476.29|5475.59|5476.04|5475.34|76
1725969180000|2024-09-10 11:53:00|5476.16|5475.46|5476.29|5475.59|5476.54|5475.84|5476.04|5475.34|55
1725969190000|2024-09-10 11:53:10|5476.04|5475.34|5476.04|5475.34|5476.29|5475.59|5476.04|5475.34|31
1725969200000|2024-09-10 11:53:20|5475.91|5475.21|5476.04|5475.34|5476.04|5475.34|5475.79|5475.09|25
1725969210000|2024-09-10 11:53:30|||||||||1
1725969220000|2024-09-10 11:53:40|5476.16|5475.46|5476.04|5475.34|5476.29|5475.59|5476.04|5475.34|43
1725969230000|2024-09-10 11:53:50|5476.29|5475.59|5476.29|5475.59|5476.29|5475.59|5476.29|5475.59|16
1725969240000|2024-09-10 11:54:00|5476.54|5475.84|5476.79|5476.09|5476.91|5476.21|5476.54|5475.84|139
1725969250000|2024-09-10 11:54:10|5476.54|5475.84|5476.54|5475.84|5476.66|5475.96|5476.29|5475.59|59
1725969260000|2024-09-10 11:54:20|5476.79|5476.09|5476.79|5476.09|5476.79|5476.09|5476.79|5476.09|8
1725969270000|2024-09-10 11:54:30|5477.04|5476.34|5476.79|5476.09|5477.04|5476.34|5476.29|5475.59|210
1725969280000|2024-09-10 11:54:40|5476.91|5476.21|5476.54|5475.84|5477.04|5476.34|5476.54|5475.84|62
1725969290000|2024-09-10 11:54:50|5476.66|5475.96|5476.29|5475.59|5476.66|5475.96|5476.29|5475.59|16
1725969300000|2024-09-10 11:55:00|5476.54|5475.84|5476.54|5475.84|5476.54|5475.84|5476.16|5475.46|59
1725969310000|2024-09-10 11:55:10|||||||||33
1725969320000|2024-09-10 11:55:20|5476.41|5475.71|5476.79|5476.09|5476.79|5476.09|5476.41|5475.71|61
1725969330000|2024-09-10 11:55:30|5476.66|5475.96|5476.54|5475.84|5476.79|5476.09|5476.54|5475.84|17
1725969340000|2024-09-10 11:55:40|||||||||1
1725969350000|2024-09-10 11:55:50|5476.79|5476.09|5476.54|5475.84|5476.79|5476.09|5476.54|5475.84|74
1725969360000|2024-09-10 11:56:00|5476.41|5475.71|5476.54|5475.84|5476.54|5475.84|5476.29|5475.59|21
1725969370000|2024-09-10 11:56:10|5476.79|5476.09|5476.66|5475.96|5476.79|5476.09|5476.54|5475.84|10
1725969380000|2024-09-10 11:56:20|5476.54|5475.84|5476.54|5475.84|5476.66|5475.96|5476.54|5475.84|11
1725969390000|2024-09-10 11:56:30|||||||||5
1725969400000|2024-09-10 11:56:40|5476.79|5476.09|5477.04|5476.34|5477.29|5476.59|5476.79|5476.09|228
1725969410000|2024-09-10 11:56:50|5477.16|5476.46|5477.04|5476.34|5477.29|5476.59|5477.04|5476.34|16
1725969420000|2024-09-10 11:57:00|5477.16|5476.46|5477.04|5476.34|5477.29|5476.59|5476.79|5476.09|89
1725969430000|2024-09-10 11:57:10|5476.91|5476.21|5477.04|5476.34|5477.04|5476.34|5476.79|5476.09|22
1725969440000|2024-09-10 11:57:20|5476.91|5476.21|5477.29|5476.59|5477.29|5476.59|5476.91|5476.21|31
1725969450000|2024-09-10 11:57:30|5477.16|5476.46|5477.29|5476.59|5477.29|5476.59|5477.16|5476.46|36
1725969460000|2024-09-10 11:57:40|5477.16|5476.46|5477.29|5476.59|5477.29|5476.59|5477.16|5476.46|7
1725969470000|2024-09-10 11:57:50|||||||||6
1725969480000|2024-09-10 11:58:00|5477.16|5476.46|5476.79|5476.09|5477.16|5476.46|5476.79|5476.09|33
1725969490000|2024-09-10 11:58:10|5477.04|5476.34|5476.79|5476.09|5477.04|5476.34|5476.79|5476.09|37
1725969500000|2024-09-10 11:58:20|5477.04|5476.34|5477.04|5476.34|5477.04|5476.34|5476.91|5476.21|13
1725969510000|2024-09-10 11:58:30|5476.91|5476.21|5477.04|5476.34|5477.04|5476.34|5476.79|5476.09|68
1725969520000|2024-09-10 11:58:40|5476.91|5476.21|5477.29|5476.59|5477.29|5476.59|5476.79|5476.09|132
1725969530000|2024-09-10 11:58:50|||||||||13
1725969540000|2024-09-10 11:59:00|5477.41|5476.71|5477.41|5476.71|5477.41|5476.71|5477.41|5476.71|8
1725969550000|2024-09-10 11:59:10|5477.54|5476.84|5477.29|5476.59|5477.54|5476.84|5477.29|5476.59|10
1725969560000|2024-09-10 11:59:20|5477.04|5476.34|5477.29|5476.59|5477.29|5476.59|5477.04|5476.34|42
1725969570000|2024-09-10 11:59:30|5477.16|5476.46|5476.54|5475.84|5477.16|5476.46|5476.54|5475.84|32
1725969580000|2024-09-10 11:59:40|5476.41|5475.71|5475.79|5475.09|5476.41|5475.71|5475.79|5475.09|102
1725969590000|2024-09-10 11:59:50|5475.54|5474.84|5475.79|5475.09|5475.79|5475.09|5475.54|5474.84|52
1725969600000|2024-09-10 12:00:00|5475.54|5474.84|5475.79|5475.09|5476.04|5475.34|5475.29|5474.59|93
1725969610000|2024-09-10 12:00:10|5475.91|5475.21|5476.29|5475.59|5476.54|5475.84|5475.91|5475.21|27
1725969620000|2024-09-10 12:00:20|5476.16|5475.46|5476.54|5475.84|5476.54|5475.84|5476.04|5475.34|118
1725969630000|2024-09-10 12:00:30|5476.41|5475.71|5476.29|5475.59|5476.54|5475.84|5476.04|5475.34|57
1725969640000|2024-09-10 12:00:40|5476.41|5475.71|5476.54|5475.84|5476.54|5475.84|5476.29|5475.59|54
1725969650000|2024-09-10 12:00:50|5476.29|5475.59|5476.29|5475.59|5476.29|5475.59|5476.29|5475.59|62
1725969660000|2024-09-10 12:01:00|5476.41|5475.71|5476.04|5475.34|5476.41|5475.71|5476.04|5475.34|43
1725969670000|2024-09-10 12:01:10|5476.16|5475.46|5476.04|5475.34|5476.29|5475.59|5476.04|5475.34|41
1725969680000|2024-09-10 12:01:20|5476.16|5475.46|5475.29|5474.59|5476.16|5475.46|5475.29|5474.59|83
1725969690000|2024-09-10 12:01:30|5475.16|5474.46|5475.79|5475.09|5475.79|5475.09|5475.04|5474.34|62
1725969700000|2024-09-10 12:01:40|5475.66|5474.96|5475.79|5475.09|5475.79|5475.09|5475.66|5474.96|35
1725969710000|2024-09-10 12:01:50|5475.66|5474.96|5475.41|5474.71|5476.04|5475.34|5475.29|5474.59|36
1725969720000|2024-09-10 12:02:00|5475.54|5474.84|5475.16|5474.46|5475.54|5474.84|5474.91|5474.21|42
1725969730000|2024-09-10 12:02:10|5475.29|5474.59|5475.04|5474.34|5475.29|5474.59|5475.04|5474.34|19
1725969740000|2024-09-10 12:02:20|5475.16|5474.46|5475.04|5474.34|5475.29|5474.59|5475.04|5474.34|29
1725969750000|2024-09-10 12:02:30|5475.16|5474.46|5475.16|5474.46|5475.29|5474.59|5475.04|5474.34|64
1725969760000|2024-09-10 12:02:40|5475.29|5474.59|5475.16|5474.46|5475.29|5474.59|5475.04|5474.34|14
1725969770000|2024-09-10 12:02:50|5475.29|5474.59|5475.79|5475.09|5475.79|5475.09|5475.29|5474.59|33
1725969780000|2024-09-10 12:03:00|5475.91|5475.21|5476.04|5475.34|5476.04|5475.34|5475.79|5475.09|31
1725969790000|2024-09-10 12:03:10|5475.91|5475.21|5475.79|5475.09|5475.91|5475.21|5475.79|5475.09|24
1725969800000|2024-09-10 12:03:20|5475.91|5475.21|5476.29|5475.59|5476.29|5475.59|5475.91|5475.21|122
1725969810000|2024-09-10 12:03:30|5476.16|5475.46|5476.04|5475.34|5476.29|5475.59|5476.04|5475.34|69
1725969820000|2024-09-10 12:03:40|5475.91|5475.21|5476.04|5475.34|5476.04|5475.34|5475.79|5475.09|22
1725969830000|2024-09-10 12:03:50|5476.16|5475.46|5476.54|5475.84|5476.54|5475.84|5476.04|5475.34|49
1725969840000|2024-09-10 12:04:00|5476.79|5476.09|5476.54|5475.84|5476.79|5476.09|5476.54|5475.84|90
1725969850000|2024-09-10 12:04:10|5476.29|5475.59|5476.54|5475.84|5476.54|5475.84|5476.29|5475.59|8
1725969860000|2024-09-10 12:04:20|5476.66|5475.96|5476.54|5475.84|5476.79|5476.09|5476.54|5475.84|8
1725969870000|2024-09-10 12:04:30|5476.66|5475.96|5476.79|5476.09|5476.79|5476.09|5476.54|5475.84|11
1725969880000|2024-09-10 12:04:40|5476.66|5475.96|5476.54|5475.84|5476.66|5475.96|5476.54|5475.84|7
1725969890000|2024-09-10 12:04:50|5476.29|5475.59|5476.29|5475.59|5476.54|5475.84|5476.29|5475.59|49
1725969900000|2024-09-10 12:05:00|5476.04|5475.34|5476.04|5475.34|5476.04|5475.34|5475.79|5475.09|29
1725969910000|2024-09-10 12:05:10|5476.16|5475.46|5476.29|5475.59|5476.29|5475.59|5476.04|5475.34|34
1725969920000|2024-09-10 12:05:20|5476.16|5475.46|5476.04|5475.34|5476.29|5475.59|5476.04|5475.34|15
1725969930000|2024-09-10 12:05:30|5476.16|5475.46|5476.54|5475.84|5476.54|5475.84|5476.16|5475.46|24
1725969940000|2024-09-10 12:05:40|5476.29|5475.59|5476.54|5475.84|5476.54|5475.84|5476.29|5475.59|62
1725969950000|2024-09-10 12:05:50|5476.41|5475.71|5476.04|5475.34|5476.41|5475.71|5475.79|5475.09|65
1725969960000|2024-09-10 12:06:00|5475.91|5475.21|5476.04|5475.34|5476.04|5475.34|5475.54|5474.84|52
1725969970000|2024-09-10 12:06:10|5475.79|5475.09|5476.04|5475.34|5476.04|5475.34|5475.79|5475.09|18
1725969980000|2024-09-10 12:06:20|5475.91|5475.21|5476.04|5475.34|5476.29|5475.59|5475.91|5475.21|31
1725969990000|2024-09-10 12:06:30|5476.29|5475.59|5476.04|5475.34|5476.29|5475.59|5476.04|5475.34|23
1725970000000|2024-09-10 12:06:40|5476.29|5475.59|5476.29|5475.59|5476.29|5475.59|5476.04|5475.34|26
1725970010000|2024-09-10 12:06:50|5476.54|5475.84|5476.54|5475.84|5476.54|5475.84|5476.29|5475.59|19
1725970020000|2024-09-10 12:07:00|5476.41|5475.71|5476.54|5475.84|5476.54|5475.84|5476.29|5475.59|4
1725970030000|2024-09-10 12:07:10|5476.41|5475.71|5476.29|5475.59|5476.54|5475.84|5476.16|5475.46|13
1725970040000|2024-09-10 12:07:20|5476.16|5475.46|5476.04|5475.34|5476.16|5475.46|5475.79|5475.09|59
1725970050000|2024-09-10 12:07:30|5475.91|5475.21|5476.04|5475.34|5476.29|5475.59|5475.91|5475.21|33
1725970060000|2024-09-10 12:07:40|5476.29|5475.59|5476.29|5475.59|5476.29|5475.59|5476.29|5475.59|10
1725970070000|2024-09-10 12:07:50|5476.41|5475.71|5476.29|5475.59|5476.54|5475.84|5476.29|5475.59|43
1725970080000|2024-09-10 12:08:00|5476.41|5475.71|5476.29|5475.59|5476.54|5475.84|5476.29|5475.59|14
1725970090000|2024-09-10 12:08:10|5476.41|5475.71|5476.54|5475.84|5476.54|5475.84|5476.41|5475.71|30
1725970100000|2024-09-10 12:08:20|5476.66|5475.96|5476.79|5476.09|5476.79|5476.09|5476.66|5475.96|52
1725970110000|2024-09-10 12:08:30|||||||||27
1725970120000|2024-09-10 12:08:40|5476.91|5476.21|5477.04|5476.34|5477.04|5476.34|5476.91|5476.21|133
1725970130000|2024-09-10 12:08:50|||||||||8
1725970140000|2024-09-10 12:09:00|5477.16|5476.46|5477.79|5477.09|5477.91|5477.21|5477.16|5476.46|263
1725970150000|2024-09-10 12:09:10|5477.91|5477.21|5477.79|5477.09|5478.54|5477.84|5477.79|5477.09|319
1725970160000|2024-09-10 12:09:20|5477.54|5476.84|5478.29|5477.59|5478.29|5477.59|5477.29|5476.59|373
1725970170000|2024-09-10 12:09:30|5478.16|5477.46|5478.79|5478.09|5478.79|5478.09|5478.16|5477.46|106
1725970180000|2024-09-10 12:09:40|5479.04|5478.34|5479.29|5478.59|5479.29|5478.59|5478.79|5478.09|262
1725970190000|2024-09-10 12:09:50|5479.54|5478.84|5479.29|5478.59|5479.54|5478.84|5479.29|5478.59|34
1725970200000|2024-09-10 12:10:00|5479.54|5478.84|5479.54|5478.84|5479.54|5478.84|5479.54|5478.84|57
1725970210000|2024-09-10 12:10:10|||||||||171
1725970220000|2024-09-10 12:10:20|||||||||14
1725970230000|2024-09-10 12:10:30|5479.66|5478.96|5480.04|5479.34|5480.04|5479.34|5479.54|5478.84|258
1725970240000|2024-09-10 12:10:40|5480.16|5479.46|5480.04|5479.34|5480.16|5479.46|5480.04|5479.34|35
1725970250000|2024-09-10 12:10:50|5480.16|5479.46|5480.04|5479.34|5480.16|5479.46|5480.04|5479.34|29
1725970260000|2024-09-10 12:11:00|5479.91|5479.21|5480.16|5479.46|5480.29|5479.59|5479.91|5479.21|53
1725970270000|2024-09-10 12:11:10|5480.29|5479.59|5480.29|5479.59|5480.79|5480.09|5480.29|5479.59|239
1725970280000|2024-09-10 12:11:20|5480.54|5479.84|5480.54|5479.84|5480.54|5479.84|5480.29|5479.59|182
1725970290000|2024-09-10 12:11:30|5480.79|5480.09|5480.79|5480.09|5481.04|5480.34|5480.79|5480.09|64
1725970300000|2024-09-10 12:11:40|5481.04|5480.34|5480.79|5480.09|5481.04|5480.34|5480.79|5480.09|63
1725970310000|2024-09-10 12:11:50|5480.91|5480.21|5480.79|5480.09|5481.04|5480.34|5480.79|5480.09|47
1725970320000|2024-09-10 12:12:00|5481.04|5480.34|5481.04|5480.34|5481.04|5480.34|5481.04|5480.34|73
1725970330000|2024-09-10 12:12:10|5481.54|5480.84|5481.54|5480.84|5481.54|5480.84|5481.54|5480.84|123
1725970340000|2024-09-10 12:12:20|5481.66|5480.96|5481.79|5481.09|5481.79|5481.09|5481.66|5480.96|55
1725970350000|2024-09-10 12:12:30|5481.54|5480.84|5481.79|5481.09|5481.79|5481.09|5481.54|5480.84|70
1725970360000|2024-09-10 12:12:40|5482.04|5481.34|5482.04|5481.34|5482.04|5481.34|5482.04|5481.34|51
1725970370000|2024-09-10 12:12:50|5482.29|5481.59|5482.29|5481.59|5482.29|5481.59|5482.04|5481.34|68
1725970380000|2024-09-10 12:13:00|5482.54|5481.84|5482.54|5481.84|5482.54|5481.84|5482.54|5481.84|204
1725970390000|2024-09-10 12:13:10|5482.66|5481.96|5482.79|5482.09|5482.79|5482.09|5482.66|5481.96|77
1725970400000|2024-09-10 12:13:20|5482.66|5481.96|5482.79|5482.09|5482.79|5482.09|5482.66|5481.96|62
1725970410000|2024-09-10 12:13:30|5483.04|5482.34|5483.04|5482.34|5483.16|5482.46|5483.04|5482.34|140
1725970420000|2024-09-10 12:13:40|5482.79|5482.09|5483.04|5482.34|5483.04|5482.34|5482.79|5482.09|98
1725970430000|2024-09-10 12:13:50|||||||||13
1725970440000|2024-09-10 12:14:00|5482.79|5482.09|5483.04|5482.34|5483.04|5482.34|5482.79|5482.09|52
1725970450000|2024-09-10 12:14:10|5483.29|5482.59|5483.29|5482.59|5483.29|5482.59|5483.29|5482.59|67
1725970460000|2024-09-10 12:14:20|5483.41|5482.71|5483.16|5482.46|5483.41|5482.71|5483.16|5482.46|386
1725970470000|2024-09-10 12:14:30|5483.29|5482.59|5483.29|5482.59|5483.29|5482.59|5483.04|5482.34|173
1725970480000|2024-09-10 12:14:40|5483.04|5482.34|5482.79|5482.09|5483.04|5482.34|5482.66|5481.96|265
1725970490000|2024-09-10 12:14:50|||||||||1
1725970500000|2024-09-10 12:15:00|5483.04|5482.34|5482.79|5482.09|5483.04|5482.34|5482.79|5482.09|124
1725970510000|2024-09-10 12:15:10|5482.91|5482.21|5483.04|5482.34|5483.04|5482.34|5482.91|5482.21|20
1725970520000|2024-09-10 12:15:20|5483.16|5482.46|5483.04|5482.34|5483.16|5482.46|5483.04|5482.34|65
1725970530000|2024-09-10 12:15:30|5483.29|5482.59|5483.29|5482.59|5483.29|5482.59|5483.29|5482.59|71
1725970540000|2024-09-10 12:15:40|5483.54|5482.84|5483.29|5482.59|5483.54|5482.84|5483.29|5482.59|117
1725970550000|2024-09-10 12:15:50|||||||||9
1725970560000|2024-09-10 12:16:00|||||||||31
1725970570000|2024-09-10 12:16:10|||||||||6
1725970580000|2024-09-10 12:16:20|5483.54|5482.84|5483.54|5482.84|5483.54|5482.84|5483.54|5482.84|100
1725970590000|2024-09-10 12:16:30|||||||||70
1725970600000|2024-09-10 12:16:40|5483.29|5482.59|5483.54|5482.84|5483.54|5482.84|5483.29|5482.59|170
1725970610000|2024-09-10 12:16:50|5483.41|5482.71|5483.41|5482.71|5483.41|5482.71|5483.29|5482.59|78
1725970620000|2024-09-10 12:17:00|5483.29|5482.59|5484.29|5483.59|5484.29|5483.59|5483.29|5482.59|360
1725970630000|2024-09-10 12:17:10|5484.04|5483.34|5484.29|5483.59|5484.29|5483.59|5484.04|5483.34|44
1725970640000|2024-09-10 12:17:20|5484.04|5483.34|5483.54|5482.84|5484.04|5483.34|5483.54|5482.84|684
1725970650000|2024-09-10 12:17:30|5483.79|5483.09|5483.66|5482.96|5483.79|5483.09|5483.54|5482.84|91
1725970660000|2024-09-10 12:17:40|5483.79|5483.09|5483.79|5483.09|5483.79|5483.09|5483.54|5482.84|55
1725970670000|2024-09-10 12:17:50|5483.66|5482.96|5483.54|5482.84|5483.66|5482.96|5483.54|5482.84|37
1725970680000|2024-09-10 12:18:00|5483.66|5482.96|5483.79|5483.09|5483.79|5483.09|5483.66|5482.96|19
1725970690000|2024-09-10 12:18:10|||||||||12
1725970700000|2024-09-10 12:18:20|||||||||2
1725970710000|2024-09-10 12:18:30|5483.91|5483.21|5484.29|5483.59|5484.29|5483.59|5483.91|5483.21|70
1725970720000|2024-09-10 12:18:40|5484.16|5483.46|5484.29|5483.59|5484.54|5483.84|5484.16|5483.46|149
1725970730000|2024-09-10 12:18:50|5484.54|5483.84|5484.54|5483.84|5484.79|5484.09|5484.54|5483.84|600
1725970740000|2024-09-10 12:19:00|5484.41|5483.71|5484.54|5483.84|5484.54|5483.84|5484.41|5483.71|177
1725970750000|2024-09-10 12:19:10|5484.66|5483.96|5484.54|5483.84|5484.79|5484.09|5484.54|5483.84|323
1725970760000|2024-09-10 12:19:20|5484.66|5483.96|5485.04|5484.34|5485.04|5484.34|5484.66|5483.96|557
1725970770000|2024-09-10 12:19:30|5485.29|5484.59|5485.29|5484.59|5485.29|5484.59|5485.29|5484.59|188
1725970780000|2024-09-10 12:19:40|5485.16|5484.46|5484.54|5483.84|5485.16|5484.46|5484.41|5483.71|274
1725970790000|2024-09-10 12:19:50|5484.79|5484.09|5485.04|5484.34|5485.04|5484.34|5484.79|5484.09|85
1725970800000|2024-09-10 12:20:00|5484.91|5484.21|5485.04|5484.34|5485.04|5484.34|5484.91|5484.21|51
1725970810000|2024-09-10 12:20:10|5485.29|5484.59|5485.29|5484.59|5485.29|5484.59|5485.29|5484.59|69
1725970820000|2024-09-10 12:20:20|5485.16|5484.46|5485.29|5484.59|5485.29|5484.59|5485.04|5484.34|68
1725970830000|2024-09-10 12:20:30|||||||||77
1725970840000|2024-09-10 12:20:40|5485.16|5484.46|5485.29|5484.59|5485.29|5484.59|5485.16|5484.46|128
1725970850000|2024-09-10 12:20:50|||||||||10
1725970860000|2024-09-10 12:21:00|5485.04|5484.34|5484.79|5484.09|5485.29|5484.59|5484.79|5484.09|168
1725970870000|2024-09-10 12:21:10|5484.66|5483.96|5484.29|5483.59|5484.66|5483.96|5484.29|5483.59|149
1725970880000|2024-09-10 12:21:20|5484.54|5483.84|5484.79|5484.09|5484.79|5484.09|5484.54|5483.84|83
1725970890000|2024-09-10 12:21:30|||||||||3
1725970900000|2024-09-10 12:21:40|5484.66|5483.96|5484.79|5484.09|5484.79|5484.09|5484.66|5483.96|37
1725970910000|2024-09-10 12:21:50|5484.66|5483.96|5484.79|5484.09|5484.79|5484.09|5484.66|5483.96|29
1725970920000|2024-09-10 12:22:00|5484.66|5483.96|5484.54|5483.84|5484.79|5484.09|5484.54|5483.84|101
1725970930000|2024-09-10 12:22:10|5484.66|5483.96|5484.54|5483.84|5484.79|5484.09|5484.54|5483.84|81
1725970940000|2024-09-10 12:22:20|5484.41|5483.71|5484.54|5483.84|5484.54|5483.84|5484.41|5483.71|41
1725970950000|2024-09-10 12:22:30|5484.41|5483.71|5484.54|5483.84|5484.54|5483.84|5484.41|5483.71|42
1725970960000|2024-09-10 12:22:40|5484.79|5484.09|5484.79|5484.09|5484.79|5484.09|5484.54|5483.84|49
1725970970000|2024-09-10 12:22:50|5484.54|5483.84|5485.04|5484.34|5485.04|5484.34|5484.54|5483.84|62
1725970980000|2024-09-10 12:23:00|5484.91|5484.21|5485.04|5484.34|5485.04|5484.34|5484.91|5484.21|46
1725970990000|2024-09-10 12:23:10|5485.29|5484.59|5485.04|5484.34|5485.29|5484.59|5485.04|5484.34|124
1725971000000|2024-09-10 12:23:20|5485.16|5484.46|5485.04|5484.34|5485.16|5484.46|5485.04|5484.34|49
1725971010000|2024-09-10 12:23:30|5485.16|5484.46|5485.16|5484.46|5485.16|5484.46|5485.16|5484.46|74
1725971020000|2024-09-10 12:23:40|5485.04|5484.34|5485.16|5484.46|5485.16|5484.46|5485.04|5484.34|39
1725971030000|2024-09-10 12:23:50|5485.29|5484.59|5485.29|5484.59|5485.29|5484.59|5485.04|5484.34|30
1725971040000|2024-09-10 12:24:00|5485.16|5484.46|5485.29|5484.59|5485.54|5484.84|5485.16|5484.46|189
1725971050000|2024-09-10 12:24:10|||||||||14
1725971060000|2024-09-10 12:24:20|5485.41|5484.71|5485.54|5484.84|5485.54|5484.84|5485.41|5484.71|121
1725971070000|2024-09-10 12:24:30|||||||||94
1725971080000|2024-09-10 12:24:40|5485.41|5484.71|5485.29|5484.59|5485.54|5484.84|5485.29|5484.59|73
1725971090000|2024-09-10 12:24:50|5485.16|5484.46|5485.29|5484.59|5485.29|5484.59|5485.16|5484.46|54
1725971100000|2024-09-10 12:25:00|||||||||3
1725971110000|2024-09-10 12:25:10|5485.41|5484.71|5485.29|5484.59|5485.54|5484.84|5485.29|5484.59|163
1725971120000|2024-09-10 12:25:20|5485.54|5484.84|5485.54|5484.84|5485.54|5484.84|5485.54|5484.84|15
1725971130000|2024-09-10 12:25:30|5485.41|5484.71|5485.54|5484.84|5485.54|5484.84|5485.04|5484.34|232
1725971140000|2024-09-10 12:25:40|5485.41|5484.71|5485.54|5484.84|5485.54|5484.84|5485.41|5484.71|13
1725971150000|2024-09-10 12:25:50|5485.29|5484.59|5485.54|5484.84|5485.54|5484.84|5485.29|5484.59|99
1725971160000|2024-09-10 12:26:00|||||||||5
1725971170000|2024-09-10 12:26:10|||||||||20
1725971180000|2024-09-10 12:26:20|5485.41|5484.71|5485.54|5484.84|5485.54|5484.84|5485.29|5484.59|106
1725971190000|2024-09-10 12:26:30|||||||||4
1725971200000|2024-09-10 12:26:40|||||||||82
1725971210000|2024-09-10 12:26:50|||||||||10
1725971220000|2024-09-10 12:27:00|||||||||16
1725971230000|2024-09-10 12:27:10|||||||||265
1725971240000|2024-09-10 12:27:20|||||||||12
1725971250000|2024-09-10 12:27:30|||||||||1
1725971260000|2024-09-10 12:27:40|||||||||90
1725971270000|2024-09-10 12:27:50|||||||||7
1725971280000|2024-09-10 12:28:00|5485.41|5484.71|5485.54|5484.84|5485.54|5484.84|5485.41|5484.71|154
1725971290000|2024-09-10 12:28:10|5485.66|5484.96|5485.79|5485.09|5485.79|5485.09|5485.54|5484.84|650
1725971300000|2024-09-10 12:28:20|5485.54|5484.84|5485.04|5484.34|5485.54|5484.84|5485.04|5484.34|148
1725971310000|2024-09-10 12:28:30|5485.29|5484.59|5485.29|5484.59|5485.29|5484.59|5485.29|5484.59|136
1725971320000|2024-09-10 12:28:40|5485.54|5484.84|5485.79|5485.09|5485.79|5485.09|5485.54|5484.84|74
1725971330000|2024-09-10 12:28:50|5486.04|5485.34|5486.04|5485.34|5486.04|5485.34|5486.04|5485.34|40
1725971340000|2024-09-10 12:29:00|5485.79|5485.09|5486.04|5485.34|5486.04|5485.34|5485.79|5485.09|167
1725971350000|2024-09-10 12:29:10|5485.79|5485.09|5485.79|5485.09|5485.79|5485.09|5485.79|5485.09|401
1725971360000|2024-09-10 12:29:20|5486.04|5485.34|5486.04|5485.34|5486.04|5485.34|5485.91|5485.21|75
1725971370000|2024-09-10 12:29:30|5485.91|5485.21|5485.79|5485.09|5485.91|5485.21|5485.79|5485.09|115
1725971380000|2024-09-10 12:29:40|||||||||7
1725971390000|2024-09-10 12:29:50|5486.04|5485.34|5486.04|5485.34|5486.04|5485.34|5486.04|5485.34|120
1725971400000|2024-09-10 12:30:00|5486.16|5485.46|5486.04|5485.34|5486.29|5485.59|5486.04|5485.34|162
1725971410000|2024-09-10 12:30:10|||||||||5
1725971420000|2024-09-10 12:30:20|5485.79|5485.09|5485.79|5485.09|5486.04|5485.34|5485.79|5485.09|134
1725971430000|2024-09-10 12:30:30|5485.66|5484.96|5485.29|5484.59|5485.66|5484.96|5485.29|5484.59|77
1725971440000|2024-09-10 12:30:40|5485.54|5484.84|5485.04|5484.34|5485.54|5484.84|5485.04|5484.34|145
1725971450000|2024-09-10 12:30:50|5484.79|5484.09|5484.54|5483.84|5484.79|5484.09|5484.29|5483.59|367
1725971460000|2024-09-10 12:31:00|5484.66|5483.96|5484.29|5483.59|5484.66|5483.96|5484.29|5483.59|275
1725971470000|2024-09-10 12:31:10|5484.41|5483.71|5484.79|5484.09|5484.79|5484.09|5484.41|5483.71|215
1725971480000|2024-09-10 12:31:20|5484.54|5483.84|5484.54|5483.84|5484.66|5483.96|5484.54|5483.84|106
1725971490000|2024-09-10 12:31:30|5484.66|5483.96|5484.54|5483.84|5484.66|5483.96|5484.29|5483.59|121
1725971500000|2024-09-10 12:31:40|5484.66|5483.96|5484.54|5483.84|5484.79|5484.09|5484.54|5483.84|104
1725971510000|2024-09-10 12:31:50|5484.66|5483.96|5484.54|5483.84|5484.66|5483.96|5484.54|5483.84|92
1725971520000|2024-09-10 12:32:00|5484.66|5483.96|5485.29|5484.59|5485.29|5484.59|5484.66|5483.96|210
1725971530000|2024-09-10 12:32:10|5485.04|5484.34|5484.79|5484.09|5485.04|5484.34|5484.79|5484.09|132
1725971540000|2024-09-10 12:32:20|5484.91|5484.21|5484.79|5484.09|5485.04|5484.34|5484.79|5484.09|77
1725971550000|2024-09-10 12:32:30|||||||||4
1725971560000|2024-09-10 12:32:40|5484.66|5483.96|5484.79|5484.09|5484.79|5484.09|5484.54|5483.84|65
1725971570000|2024-09-10 12:32:50|5484.54|5483.84|5484.54|5483.84|5484.54|5483.84|5484.54|5483.84|9
1725971580000|2024-09-10 12:33:00|5484.79|5484.09|5485.04|5484.34|5485.04|5484.34|5484.79|5484.09|53
1725971590000|2024-09-10 12:33:10|5484.79|5484.09|5484.79|5484.09|5484.79|5484.09|5484.54|5483.84|121
1725971600000|2024-09-10 12:33:20|5484.54|5483.84|5485.29|5484.59|5485.29|5484.59|5484.54|5483.84|116
1725971610000|2024-09-10 12:33:30|5485.04|5484.34|5485.04|5484.34|5485.04|5484.34|5485.04|5484.34|64
1725971620000|2024-09-10 12:33:40|||||||||16
1725971630000|2024-09-10 12:33:50|||||||||52
1725971640000|2024-09-10 12:34:00|5484.91|5484.21|5485.04|5484.34|5485.04|5484.34|5484.91|5484.21|69
1725971650000|2024-09-10 12:34:10|5485.16|5484.46|5485.04|5484.34|5485.16|5484.46|5485.04|5484.34|42
1725971660000|2024-09-10 12:34:20|5485.29|5484.59|5484.79|5484.09|5485.29|5484.59|5484.79|5484.09|291
1725971670000|2024-09-10 12:34:30|5484.66|5483.96|5484.54|5483.84|5484.66|5483.96|5484.54|5483.84|132
1725971680000|2024-09-10 12:34:40|5484.29|5483.59|5484.29|5483.59|5484.41|5483.71|5484.16|5483.46|194
1725971690000|2024-09-10 12:34:50|5484.16|5483.46|5484.79|5484.09|5484.79|5484.09|5484.16|5483.46|165
1725971700000|2024-09-10 12:35:00|5484.66|5483.96|5485.29|5484.59|5485.29|5484.59|5484.54|5483.84|57
1725971710000|2024-09-10 12:35:10|5485.16|5484.46|5485.29|5484.59|5485.29|5484.59|5485.04|5484.34|28
1725971720000|2024-09-10 12:35:20|5485.04|5484.34|5485.04|5484.34|5485.04|5484.34|5485.04|5484.34|69
1725971730000|2024-09-10 12:35:30|5485.16|5484.46|5484.79|5484.09|5485.16|5484.46|5484.79|5484.09|156
1725971740000|2024-09-10 12:35:40|5484.54|5483.84|5484.79|5484.09|5484.79|5484.09|5484.54|5483.84|130
1725971750000|2024-09-10 12:35:50|||||||||31
1725971760000|2024-09-10 12:36:00|5484.91|5484.21|5484.79|5484.09|5484.91|5484.21|5484.79|5484.09|18
1725971770000|2024-09-10 12:36:10|5484.66|5483.96|5484.54|5483.84|5484.66|5483.96|5484.54|5483.84|34
1725971780000|2024-09-10 12:36:20|5484.66|5483.96|5485.04|5484.34|5485.04|5484.34|5484.66|5483.96|25
1725971790000|2024-09-10 12:36:30|5485.29|5484.59|5485.29|5484.59|5485.29|5484.59|5485.29|5484.59|11
1725971800000|2024-09-10 12:36:40|5485.04|5484.34|5484.54|5483.84|5485.04|5484.34|5484.54|5483.84|322
1725971810000|2024-09-10 12:36:50|5484.66|5483.96|5484.54|5483.84|5484.79|5484.09|5484.54|5483.84|100
1725971820000|2024-09-10 12:37:00|5484.41|5483.71|5484.41|5483.71|5484.54|5483.84|5484.41|5483.71|42
1725971830000|2024-09-10 12:37:10|5484.54|5483.84|5484.54|5483.84|5484.54|5483.84|5484.54|5483.84|3
1725971840000|2024-09-10 12:37:20|5484.66|5483.96|5484.79|5484.09|5484.91|5484.21|5484.66|5483.96|54
1725971850000|2024-09-10 12:37:30|||||||||6
1725971860000|2024-09-10 12:37:40|5485.04|5484.34|5485.04|5484.34|5485.04|5484.34|5485.04|5484.34|32
1725971870000|2024-09-10 12:37:50|5484.79|5484.09|5484.79|5484.09|5484.79|5484.09|5484.79|5484.09|57
1725971880000|2024-09-10 12:38:00|5484.66|5483.96|5484.79|5484.09|5484.91|5484.21|5484.54|5483.84|155
1725971890000|2024-09-10 12:38:10|5484.91|5484.21|5485.54|5484.84|5485.54|5484.84|5484.91|5484.21|140
1725971900000|2024-09-10 12:38:20|5485.29|5484.59|5485.29|5484.59|5485.41|5484.71|5485.29|5484.59|78
1725971910000|2024-09-10 12:38:30|5485.54|5484.84|5485.54|5484.84|5485.54|5484.84|5485.54|5484.84|44
1725971920000|2024-09-10 12:38:40|||||||||82
1725971930000|2024-09-10 12:38:50|||||||||1
1725971940000|2024-09-10 12:39:00|5485.29|5484.59|5485.29|5484.59|5485.54|5484.84|5485.29|5484.59|136
1725971950000|2024-09-10 12:39:10|5485.41|5484.71|5485.54|5484.84|5485.54|5484.84|5485.41|5484.71|31
1725971960000|2024-09-10 12:39:20|5485.29|5484.59|5485.29|5484.59|5485.29|5484.59|5485.29|5484.59|202
1725971970000|2024-09-10 12:39:30|||||||||36
1725971980000|2024-09-10 12:39:40|5485.41|5484.71|5485.91|5485.21|5486.04|5485.34|5485.29|5484.59|497
1725971990000|2024-09-10 12:39:50|5485.79|5485.09|5486.04|5485.34|5486.04|5485.34|5485.54|5484.84|221
1725972000000|2024-09-10 12:40:00|5485.79|5485.09|5485.79|5485.09|5485.79|5485.09|5485.79|5485.09|58
1725972010000|2024-09-10 12:40:10|5485.66|5484.96|5485.79|5485.09|5485.79|5485.09|5485.54|5484.84|64
1725972020000|2024-09-10 12:40:20|5485.91|5485.21|5486.04|5485.34|5486.04|5485.34|5485.79|5485.09|65
1725972030000|2024-09-10 12:40:30|5485.91|5485.21|5486.29|5485.59|5486.29|5485.59|5485.91|5485.21|86
1725972040000|2024-09-10 12:40:40|||||||||143
1725972050000|2024-09-10 12:40:50|||||||||212
1725972060000|2024-09-10 12:41:00|||||||||45
1725972070000|2024-09-10 12:41:10|5486.54|5485.84|5486.54|5485.84|5486.54|5485.84|5486.29|5485.59|74
1725972080000|2024-09-10 12:41:20|5486.79|5486.09|5486.54|5485.84|5486.79|5486.09|5486.54|5485.84|1190
1725972090000|2024-09-10 12:41:30|5486.79|5486.09|5487.29|5486.59|5487.29|5486.59|5486.79|5486.09|270
1725972100000|2024-09-10 12:41:40|5487.16|5486.46|5487.29|5486.59|5487.29|5486.59|5487.04|5486.34|172
1725972110000|2024-09-10 12:41:50|||||||||70
1725972120000|2024-09-10 12:42:00|5487.54|5486.84|5487.79|5487.09|5487.79|5487.09|5487.54|5486.84|819
1725972130000|2024-09-10 12:42:10|||||||||97
1725972140000|2024-09-10 12:42:20|||||||||184
1725972150000|2024-09-10 12:42:30|||||||||8
1725972160000|2024-09-10 12:42:40|5488.04|5487.34|5488.04|5487.34|5488.04|5487.34|5487.79|5487.09|340
1725972170000|2024-09-10 12:42:50|||||||||188
1725972180000|2024-09-10 12:43:00|5488.29|5487.59|5489.29|5488.59|5489.54|5488.84|5488.29|5487.59|3318
1725972190000|2024-09-10 12:43:10|5489.04|5488.34|5489.29|5488.59|5489.29|5488.59|5489.04|5488.34|295
1725972200000|2024-09-10 12:43:20|5489.04|5488.34|5489.54|5488.84|5489.54|5488.84|5489.04|5488.34|230
1725972210000|2024-09-10 12:43:30|5489.79|5489.09|5489.54|5488.84|5490.04|5489.34|5489.54|5488.84|426
1725972220000|2024-09-10 12:43:40|5489.41|5488.71|5489.54|5488.84|5489.54|5488.84|5489.41|5488.71|86
1725972230000|2024-09-10 12:43:50|5489.79|5489.09|5489.79|5489.09|5489.79|5489.09|5489.79|5489.09|87
1725972240000|2024-09-10 12:44:00|5490.04|5489.34|5490.04|5489.34|5490.04|5489.34|5490.04|5489.34|384
1725972250000|2024-09-10 12:44:10|||||||||56
1725972260000|2024-09-10 12:44:20|5489.91|5489.21|5489.91|5489.21|5489.91|5489.21|5489.91|5489.21|244
1725972270000|2024-09-10 12:44:30|5489.79|5489.09|5489.29|5488.59|5490.04|5489.34|5489.16|5488.46|252
1725972280000|2024-09-10 12:44:40|||||||||49
1725972290000|2024-09-10 12:44:50|5489.16|5488.46|5489.04|5488.34|5489.16|5488.46|5489.04|5488.34|27
1725972300000|2024-09-10 12:45:00|5489.29|5488.59|5489.29|5488.59|5489.29|5488.59|5489.04|5488.34|92
1725972310000|2024-09-10 12:45:10|5489.41|5488.71|5489.04|5488.34|5489.54|5488.84|5489.04|5488.34|130
1725972320000|2024-09-10 12:45:20|5488.79|5488.09|5489.29|5488.59|5489.29|5488.59|5488.54|5487.84|329
1725972330000|2024-09-10 12:45:30|5489.16|5488.46|5489.04|5488.34|5489.16|5488.46|5489.04|5488.34|60
1725972340000|2024-09-10 12:45:40|5489.16|5488.46|5489.04|5488.34|5489.16|5488.46|5489.04|5488.34|34
1725972350000|2024-09-10 12:45:50|5488.91|5488.21|5489.04|5488.34|5489.04|5488.34|5488.91|5488.21|38
1725972360000|2024-09-10 12:46:00|5489.16|5488.46|5489.54|5488.84|5489.54|5488.84|5489.16|5488.46|63
1725972370000|2024-09-10 12:46:10|5489.66|5488.96|5489.79|5489.09|5489.79|5489.09|5489.66|5488.96|53
1725972380000|2024-09-10 12:46:20|||||||||39
1725972390000|2024-09-10 12:46:30|5489.54|5488.84|5489.54|5488.84|5489.54|5488.84|5489.54|5488.84|86
1725972400000|2024-09-10 12:46:40|5489.79|5489.09|5489.79|5489.09|5489.79|5489.09|5489.79|5489.09|64
1725972410000|2024-09-10 12:46:50|||||||||2
1725972420000|2024-09-10 12:47:00|5489.91|5489.21|5490.04|5489.34|5490.04|5489.34|5489.91|5489.21|153
1725972430000|2024-09-10 12:47:10|5489.91|5489.21|5489.54|5488.84|5489.91|5489.21|5489.54|5488.84|70
1725972440000|2024-09-10 12:47:20|5489.29|5488.59|5489.29|5488.59|5489.29|5488.59|5489.29|5488.59|55
1725972450000|2024-09-10 12:47:30|||||||||62
1725972460000|2024-09-10 12:47:40|5489.54|5488.84|5489.79|5489.09|5489.79|5489.09|5489.54|5488.84|97
1725972470000|2024-09-10 12:47:50|5489.91|5489.21|5489.79|5489.09|5490.04|5489.34|5489.79|5489.09|72
1725972480000|2024-09-10 12:48:00|5489.66|5488.96|5490.04|5489.34|5490.04|5489.34|5489.66|5488.96|116
1725972490000|2024-09-10 12:48:10|5489.91|5489.21|5489.79|5489.09|5489.91|5489.21|5489.79|5489.09|51
1725972500000|2024-09-10 12:48:20|5489.66|5488.96|5489.66|5488.96|5489.79|5489.09|5489.54|5488.84|92
1725972510000|2024-09-10 12:48:30|5489.54|5488.84|5489.29|5488.59|5489.54|5488.84|5489.04|5488.34|108
1725972520000|2024-09-10 12:48:40|||||||||20
1725972530000|2024-09-10 12:48:50|||||||||33
1725972540000|2024-09-10 12:49:00|5488.79|5488.09|5488.29|5487.59|5488.79|5488.09|5488.04|5487.34|346
1725972550000|2024-09-10 12:49:10|||||||||36
1725972560000|2024-09-10 12:49:20|5488.04|5487.34|5488.29|5487.59|5488.29|5487.59|5488.04|5487.34|67
1725972570000|2024-09-10 12:49:30|5488.04|5487.34|5488.54|5487.84|5488.54|5487.84|5488.04|5487.34|74
1725972580000|2024-09-10 12:49:40|5488.41|5487.71|5488.04|5487.34|5488.41|5487.71|5487.79|5487.09|115
1725972590000|2024-09-10 12:49:50|5487.91|5487.21|5488.04|5487.34|5488.04|5487.34|5487.79|5487.09|32
1725972600000|2024-09-10 12:50:00|5487.79|5487.09|5488.54|5487.84|5488.54|5487.84|5487.79|5487.09|97
1725972610000|2024-09-10 12:50:10|5488.66|5487.96|5488.79|5488.09|5488.79|5488.09|5488.66|5487.96|13
1725972620000|2024-09-10 12:50:20|||||||||41
1725972630000|2024-09-10 12:50:30|5488.66|5487.96|5488.54|5487.84|5488.79|5488.09|5488.54|5487.84|90
1725972640000|2024-09-10 12:50:40|5488.29|5487.59|5488.29|5487.59|5488.29|5487.59|5488.04|5487.34|139
1725972650000|2024-09-10 12:50:50|5488.04|5487.34|5487.79|5487.09|5488.16|5487.46|5487.79|5487.09|111
1725972660000|2024-09-10 12:51:00|5488.04|5487.34|5488.04|5487.34|5488.04|5487.34|5487.79|5487.09|40
1725972670000|2024-09-10 12:51:10|5487.91|5487.21|5488.04|5487.34|5488.29|5487.59|5487.91|5487.21|55
1725972680000|2024-09-10 12:51:20|||||||||84
1725972690000|2024-09-10 12:51:30|5487.79|5487.09|5487.79|5487.09|5487.79|5487.09|5487.79|5487.09|31
1725972700000|2024-09-10 12:51:40|||||||||87
1725972710000|2024-09-10 12:51:50|5487.66|5486.96|5487.79|5487.09|5487.79|5487.09|5487.66|5486.96|23
1725972720000|2024-09-10 12:52:00|5488.04|5487.34|5488.04|5487.34|5488.04|5487.34|5488.04|5487.34|72
1725972730000|2024-09-10 12:52:10|5487.91|5487.21|5487.79|5487.09|5487.91|5487.21|5487.79|5487.09|32
1725972740000|2024-09-10 12:52:20|5487.66|5486.96|5487.54|5486.84|5487.79|5487.09|5487.54|5486.84|25
1725972750000|2024-09-10 12:52:30|5487.79|5487.09|5487.79|5487.09|5487.79|5487.09|5487.54|5486.84|66
1725972760000|2024-09-10 12:52:40|5487.66|5486.96|5487.54|5486.84|5487.79|5487.09|5487.54|5486.84|33
1725972770000|2024-09-10 12:52:50|5487.66|5486.96|5487.79|5487.09|5487.91|5487.21|5487.54|5486.84|88
1725972780000|2024-09-10 12:53:00|5488.04|5487.34|5488.54|5487.84|5488.54|5487.84|5488.04|5487.34|140
1725972790000|2024-09-10 12:53:10|||||||||9
1725972800000|2024-09-10 12:53:20|||||||||1
1725972810000|2024-09-10 12:53:30|5488.79|5488.09|5488.79|5488.09|5488.79|5488.09|5488.79|5488.09|79
1725972820000|2024-09-10 12:53:40|||||||||112
1725972830000|2024-09-10 12:53:50|5488.91|5488.21|5489.29|5488.59|5489.29|5488.59|5488.79|5488.09|159
1725972840000|2024-09-10 12:54:00|||||||||52
1725972850000|2024-09-10 12:54:10|5489.04|5488.34|5488.79|5488.09|5489.04|5488.34|5488.54|5487.84|148
1725972860000|2024-09-10 12:54:20|5488.66|5487.96|5488.79|5488.09|5488.79|5488.09|5488.54|5487.84|43
1725972880000|2024-09-10 12:54:40|5488.91|5488.21|5489.04|5488.34|5489.04|5488.34|5488.79|5488.09|58
1725972890000|2024-09-10 12:54:50|5489.16|5488.46|5489.04|5488.34|5489.29|5488.59|5489.04|5488.34|48
1725972900000|2024-09-10 12:55:00|5488.91|5488.21|5489.04|5488.34|5489.04|5488.34|5488.91|5488.21|13
1725972910000|2024-09-10 12:55:10|5488.91|5488.21|5488.41|5487.71|5489.04|5488.34|5488.41|5487.71|78
1725972920000|2024-09-10 12:55:20|5488.54|5487.84|5488.79|5488.09|5488.79|5488.09|5488.54|5487.84|77
1725972930000|2024-09-10 12:55:30|5488.91|5488.21|5489.04|5488.34|5489.04|5488.34|5488.91|5488.21|101
1725972940000|2024-09-10 12:55:40|5489.29|5488.59|5489.29|5488.59|5489.29|5488.59|5489.29|5488.59|33
1725972950000|2024-09-10 12:55:50|5489.04|5488.34|5488.79|5488.09|5489.04|5488.34|5488.79|5488.09|54
1725972960000|2024-09-10 12:56:00|5488.54|5487.84|5488.54|5487.84|5488.54|5487.84|5488.54|5487.84|74
1725972970000|2024-09-10 12:56:10|||||||||3
1725972980000|2024-09-10 12:56:20|5488.79|5488.09|5488.54|5487.84|5488.79|5488.09|5488.54|5487.84|115
1725972990000|2024-09-10 12:56:30|5488.66|5487.96|5488.29|5487.59|5488.79|5488.09|5488.29|5487.59|86
1725973000000|2024-09-10 12:56:40|5488.54|5487.84|5488.79|5488.09|5488.79|5488.09|5488.54|5487.84|37
1725973010000|2024-09-10 12:56:50|5488.54|5487.84|5488.79|5488.09|5488.79|5488.09|5488.54|5487.84|86
1725973020000|2024-09-10 12:57:00|5488.66|5487.96|5488.54|5487.84|5488.79|5488.09|5488.54|5487.84|38
1725973030000|2024-09-10 12:57:10|5488.29|5487.59|5488.91|5488.21|5488.91|5488.21|5488.16|5487.46|187
1725973040000|2024-09-10 12:57:20|5488.79|5488.09|5489.04|5488.34|5489.04|5488.34|5488.79|5488.09|81
1725973050000|2024-09-10 12:57:30|5488.91|5488.21|5488.79|5488.09|5488.91|5488.21|5488.54|5487.84|79
1725973060000|2024-09-10 12:57:40|5488.54|5487.84|5488.29|5487.59|5488.79|5488.09|5488.29|5487.59|91
1725973070000|2024-09-10 12:57:50|5488.16|5487.46|5488.29|5487.59|5488.29|5487.59|5488.04|5487.34|116
1725973080000|2024-09-10 12:58:00|5488.16|5487.46|5488.29|5487.59|5488.29|5487.59|5487.79|5487.09|164
1725973090000|2024-09-10 12:58:10|5488.04|5487.34|5488.29|5487.59|5488.29|5487.59|5488.04|5487.34|109
1725973100000|2024-09-10 12:58:20|||||||||3
1725973110000|2024-09-10 12:58:30|5488.79|5488.09|5488.54|5487.84|5488.79|5488.09|5488.54|5487.84|285
1725973120000|2024-09-10 12:58:40|5488.66|5487.96|5488.54|5487.84|5488.79|5488.09|5488.54|5487.84|21
1725973130000|2024-09-10 12:58:50|5488.41|5487.71|5488.29|5487.59|5488.41|5487.71|5488.29|5487.59|32
1725973140000|2024-09-10 12:59:00|5488.54|5487.84|5488.79|5488.09|5488.79|5488.09|5488.54|5487.84|68
1725973150000|2024-09-10 12:59:10|5489.04|5488.34|5489.29|5488.59|5489.54|5488.84|5489.04|5488.34|255
1725973160000|2024-09-10 12:59:20|5489.54|5488.84|5489.29|5488.59|5489.54|5488.84|5489.29|5488.59|54
1725973170000|2024-09-10 12:59:30|5489.04|5488.34|5489.04|5488.34|5489.04|5488.34|5489.04|5488.34|53
1725973180000|2024-09-10 12:59:40|5489.29|5488.59|5489.29|5488.59|5489.29|5488.59|5489.29|5488.59|69
1725973190000|2024-09-10 12:59:50|5489.04|5488.34|5489.04|5488.34|5489.04|5488.34|5489.04|5488.34|35
1725973200000|2024-09-10 13:00:00|5488.79|5488.09|5489.04|5488.34|5489.29|5488.59|5488.79|5488.09|243
1725973210000|2024-09-10 13:00:10|5488.79|5488.09|5489.04|5488.34|5489.04|5488.34|5488.79|5488.09|129
1725973220000|2024-09-10 13:00:20|5488.79|5488.09|5489.29|5488.59|5489.29|5488.59|5488.79|5488.09|92
1725973230000|2024-09-10 13:00:30|5489.04|5488.34|5488.79|5488.09|5489.04|5488.34|5488.79|5488.09|42
1725973240000|2024-09-10 13:00:40|5488.54|5487.84|5488.79|5488.09|5488.79|5488.09|5488.54|5487.84|237
1725973250000|2024-09-10 13:00:50|5489.04|5488.34|5489.29|5488.59|5489.29|5488.59|5489.04|5488.34|72
1725973260000|2024-09-10 13:01:00|5489.16|5488.46|5488.79|5488.09|5489.16|5488.46|5488.79|5488.09|33
1725973270000|2024-09-10 13:01:10|5488.91|5488.21|5488.79|5488.09|5488.91|5488.21|5488.79|5488.09|46
1725973280000|2024-09-10 13:01:20|5489.04|5488.34|5488.79|5488.09|5489.04|5488.34|5488.79|5488.09|41
1725973290000|2024-09-10 13:01:30|5488.54|5487.84|5488.54|5487.84|5488.54|5487.84|5488.29|5487.59|100
1725973300000|2024-09-10 13:01:40|5488.41|5487.71|5488.54|5487.84|5488.54|5487.84|5488.29|5487.59|94
1725973310000|2024-09-10 13:01:50|5488.29|5487.59|5488.29|5487.59|5488.54|5487.84|5488.29|5487.59|59
1725973320000|2024-09-10 13:02:00|||||||||58
1725973330000|2024-09-10 13:02:10|||||||||61
1725973340000|2024-09-10 13:02:20|5488.16|5487.46|5488.54|5487.84|5488.54|5487.84|5488.04|5487.34|203
1725973350000|2024-09-10 13:02:30|5488.29|5487.59|5488.54|5487.84|5488.79|5488.09|5488.29|5487.59|152
1725973360000|2024-09-10 13:02:40|5488.66|5487.96|5488.54|5487.84|5488.79|5488.09|5488.54|5487.84|36
1725973370000|2024-09-10 13:02:50|5488.79|5488.09|5489.29|5488.59|5489.41|5488.71|5488.54|5487.84|369
1725973380000|2024-09-10 13:03:00|5489.41|5488.71|5489.54|5488.84|5489.54|5488.84|5489.41|5488.71|58
1725973390000|2024-09-10 13:03:10|||||||||56
1725973400000|2024-09-10 13:03:20|||||||||50
1725973410000|2024-09-10 13:03:30|5489.41|5488.71|5489.54|5488.84|5489.54|5488.84|5489.41|5488.71|61
1725973420000|2024-09-10 13:03:40|5489.41|5488.71|5489.54|5488.84|5489.54|5488.84|5489.29|5488.59|54
1725973430000|2024-09-10 13:03:50|5489.66|5488.96|5489.54|5488.84|5489.66|5488.96|5489.54|5488.84|139
1725973440000|2024-09-10 13:04:00|||||||||3
1725973450000|2024-09-10 13:04:10|5489.41|5488.71|5489.54|5488.84|5489.54|5488.84|5489.41|5488.71|51
1725973460000|2024-09-10 13:04:20|5489.41|5488.71|5489.54|5488.84|5489.54|5488.84|5489.29|5488.59|36
1725973470000|2024-09-10 13:04:30|||||||||1
1725973480000|2024-09-10 13:04:40|5489.41|5488.71|5489.29|5488.59|5489.54|5488.84|5489.29|5488.59|24
1725973490000|2024-09-10 13:04:50|5489.54|5488.84|5489.54|5488.84|5489.54|5488.84|5489.54|5488.84|43
1725973500000|2024-09-10 13:05:00|||||||||10
1725973510000|2024-09-10 13:05:10|5489.79|5489.09|5489.79|5489.09|5489.79|5489.09|5489.79|5489.09|114
1725973520000|2024-09-10 13:05:20|5489.54|5488.84|5489.79|5489.09|5489.79|5489.09|5489.54|5488.84|171
1725973530000|2024-09-10 13:05:30|5489.66|5488.96|5489.54|5488.84|5489.66|5488.96|5489.54|5488.84|24
1725973540000|2024-09-10 13:05:40|5489.66|5488.96|5489.66|5488.96|5489.79|5489.09|5489.54|5488.84|122
1725973550000|2024-09-10 13:05:50|5489.79|5489.09|5489.79|5489.09|5489.91|5489.21|5489.54|5488.84|71
1725973560000|2024-09-10 13:06:00|5489.91|5489.21|5490.04|5489.34|5490.04|5489.34|5489.79|5489.09|79
1725973570000|2024-09-10 13:06:10|||||||||67
1725973580000|2024-09-10 13:06:20|5489.91|5489.21|5489.79|5489.09|5490.04|5489.34|5489.79|5489.09|62
1725973590000|2024-09-10 13:06:30|5489.54|5488.84|5489.54|5488.84|5489.54|5488.84|5489.54|5488.84|39
1725973600000|2024-09-10 13:06:40|5489.79|5489.09|5489.54|5488.84|5489.79|5489.09|5489.54|5488.84|137
1725973610000|2024-09-10 13:06:50|5489.41|5488.71|5489.29|5488.59|5489.41|5488.71|5489.29|5488.59|21
1725973620000|2024-09-10 13:07:00|5489.04|5488.34|5489.04|5488.34|5489.04|5488.34|5489.04|5488.34|105
1725973630000|2024-09-10 13:07:10|5489.16|5488.46|5489.29|5488.59|5489.41|5488.71|5489.04|5488.34|127
1725973640000|2024-09-10 13:07:20|||||||||13
1725973650000|2024-09-10 13:07:30|5489.16|5488.46|5489.29|5488.59|5489.29|5488.59|5489.16|5488.46|42
1725973660000|2024-09-10 13:07:40|5489.16|5488.46|5488.66|5487.96|5489.29|5488.59|5488.66|5487.96|105
1725973670000|2024-09-10 13:07:50|5488.54|5487.84|5488.29|5487.59|5488.54|5487.84|5488.29|5487.59|60
1725973680000|2024-09-10 13:08:00|5488.41|5487.71|5488.29|5487.59|5488.54|5487.84|5488.04|5487.34|113
1725973690000|2024-09-10 13:08:10|5488.41|5487.71|5489.04|5488.34|5489.04|5488.34|5488.41|5487.71|128
1725973700000|2024-09-10 13:08:20|5488.91|5488.21|5488.79|5488.09|5488.91|5488.21|5488.79|5488.09|18
1725973710000|2024-09-10 13:08:30|5489.29|5488.59|5489.04|5488.34|5489.54|5488.84|5489.04|5488.34|102
1725973720000|2024-09-10 13:08:40|5488.91|5488.21|5489.29|5488.59|5489.41|5488.71|5488.91|5488.21|98
1725973730000|2024-09-10 13:08:50|5489.54|5488.84|5489.29|5488.59|5489.54|5488.84|5489.29|5488.59|36
1725973740000|2024-09-10 13:09:00|5489.41|5488.71|5489.54|5488.84|5489.54|5488.84|5489.41|5488.71|23
1725973750000|2024-09-10 13:09:10|5489.41|5488.71|5489.29|5488.59|5489.41|5488.71|5489.29|5488.59|71
1725973760000|2024-09-10 13:09:20|5489.41|5488.71|5489.29|5488.59|5489.54|5488.84|5489.29|5488.59|30
1725973770000|2024-09-10 13:09:30|5489.16|5488.46|5489.29|5488.59|5489.29|5488.59|5489.04|5488.34|73
1725973780000|2024-09-10 13:09:40|5489.16|5488.46|5489.04|5488.34|5489.29|5488.59|5489.04|5488.34|59
1725973790000|2024-09-10 13:09:50|5488.79|5488.09|5488.91|5488.21|5489.29|5488.59|5488.79|5488.09|79
1725973800000|2024-09-10 13:10:00|5488.79|5488.09|5488.79|5488.09|5489.04|5488.34|5488.79|5488.09|43
1725973810000|2024-09-10 13:10:10|5489.04|5488.34|5489.04|5488.34|5489.04|5488.34|5488.79|5488.09|75
1725973820000|2024-09-10 13:10:20|5488.91|5488.21|5489.04|5488.34|5489.04|5488.34|5488.91|5488.21|5
1725973830000|2024-09-10 13:10:30|5488.91|5488.21|5489.29|5488.59|5489.54|5488.84|5488.91|5488.21|295
1725973840000|2024-09-10 13:10:40|5489.04|5488.34|5489.29|5488.59|5489.29|5488.59|5489.04|5488.34|63
1725973850000|2024-09-10 13:10:50|5489.16|5488.46|5489.04|5488.34|5489.16|5488.46|5489.04|5488.34|20
1725973860000|2024-09-10 13:11:00|||||||||20
1725973870000|2024-09-10 13:11:10|5489.16|5488.46|5489.04|5488.34|5489.16|5488.46|5489.04|5488.34|53
1725973880000|2024-09-10 13:11:20|5488.79|5488.09|5488.29|5487.59|5488.79|5488.09|5488.29|5487.59|48
1725973890000|2024-09-10 13:11:30|5488.41|5487.71|5488.66|5487.96|5488.79|5488.09|5488.16|5487.46|83
1725973900000|2024-09-10 13:11:40|5488.54|5487.84|5488.54|5487.84|5488.79|5488.09|5488.29|5487.59|60
1725973910000|2024-09-10 13:11:50|||||||||16
1725973920000|2024-09-10 13:12:00|5488.29|5487.59|5489.04|5488.34|5489.04|5488.34|5488.29|5487.59|211
1725973930000|2024-09-10 13:12:10|5489.29|5488.59|5488.79|5488.09|5489.29|5488.59|5488.79|5488.09|96
1725973940000|2024-09-10 13:12:20|5488.54|5487.84|5488.79|5488.09|5488.79|5488.09|5488.54|5487.84|112
1725973950000|2024-09-10 13:12:30|5488.66|5487.96|5488.79|5488.09|5488.79|5488.09|5488.54|5487.84|71
1725973960000|2024-09-10 13:12:40|5488.91|5488.21|5488.54|5487.84|5489.04|5488.34|5488.54|5487.84|76
1725973970000|2024-09-10 13:12:50|5488.29|5487.59|5488.29|5487.59|5488.29|5487.59|5488.29|5487.59|89
1725973980000|2024-09-10 13:13:00|5488.41|5487.71|5488.66|5487.96|5488.79|5488.09|5488.29|5487.59|128
1725973990000|2024-09-10 13:13:10|5488.79|5488.09|5488.54|5487.84|5488.79|5488.09|5488.54|5487.84|80
1725974000000|2024-09-10 13:13:20|5488.41|5487.71|5488.29|5487.59|5488.41|5487.71|5488.29|5487.59|132
1725974010000|2024-09-10 13:13:30|5488.41|5487.71|5488.29|5487.59|5488.41|5487.71|5488.29|5487.59|118
1725974020000|2024-09-10 13:13:40|5488.41|5487.71|5488.29|5487.59|5488.54|5487.84|5488.29|5487.59|117
1725974030000|2024-09-10 13:13:50|||||||||171
1725974040000|2024-09-10 13:14:00|5488.04|5487.34|5488.04|5487.34|5488.16|5487.46|5488.04|5487.34|186
1725974050000|2024-09-10 13:14:10|5488.16|5487.46|5488.29|5487.59|5488.29|5487.59|5488.04|5487.34|80
1725974060000|2024-09-10 13:14:20|5488.16|5487.46|5488.29|5487.59|5488.29|5487.59|5488.04|5487.34|66
1725974070000|2024-09-10 13:14:30|5488.41|5487.71|5488.54|5487.84|5488.54|5487.84|5488.41|5487.71|64
1725974080000|2024-09-10 13:14:40|5488.79|5488.09|5488.79|5488.09|5488.79|5488.09|5488.79|5488.09|112
1725974090000|2024-09-10 13:14:50|5488.66|5487.96|5488.41|5487.71|5488.66|5487.96|5488.29|5487.59|76
1725974100000|2024-09-10 13:15:00|5488.54|5487.84|5488.54|5487.84|5488.54|5487.84|5488.41|5487.71|28
1725974110000|2024-09-10 13:15:10|||||||||14
1725974120000|2024-09-10 13:15:20|5488.29|5487.59|5488.04|5487.34|5488.29|5487.59|5488.04|5487.34|91
1725974130000|2024-09-10 13:15:30|5487.91|5487.21|5487.79|5487.09|5488.04|5487.34|5487.79|5487.09|87
1725974140000|2024-09-10 13:15:40|5488.04|5487.34|5488.54|5487.84|5488.54|5487.84|5488.04|5487.34|241
1725974150000|2024-09-10 13:15:50|5488.29|5487.59|5488.29|5487.59|5488.29|5487.59|5488.29|5487.59|50
1725974160000|2024-09-10 13:16:00|5488.16|5487.46|5488.29|5487.59|5488.79|5488.09|5488.04|5487.34|197
1725974170000|2024-09-10 13:16:10|5488.41|5487.71|5488.79|5488.09|5489.04|5488.34|5488.29|5487.59|247
1725974180000|2024-09-10 13:16:20|||||||||47
1725974190000|2024-09-10 13:16:30|5488.54|5487.84|5489.29|5488.59|5489.29|5488.59|5488.54|5487.84|128
1725974200000|2024-09-10 13:16:40|5489.04|5488.34|5489.04|5488.34|5489.04|5488.34|5488.91|5488.21|137
1725974210000|2024-09-10 13:16:50|5489.29|5488.59|5488.54|5487.84|5489.29|5488.59|5488.54|5487.84|130
1725974220000|2024-09-10 13:17:00|5488.29|5487.59|5488.29|5487.59|5488.54|5487.84|5488.04|5487.34|188
1725974230000|2024-09-10 13:17:10|5488.16|5487.46|5488.29|5487.59|5488.54|5487.84|5487.79|5487.09|160
1725974240000|2024-09-10 13:17:20|5488.54|5487.84|5488.54|5487.84|5488.79|5488.09|5488.29|5487.59|471
1725974250000|2024-09-10 13:17:30|5488.66|5487.96|5488.79|5488.09|5488.79|5488.09|5488.66|5487.96|190
1725974260000|2024-09-10 13:17:40|5488.66|5487.96|5488.54|5487.84|5488.79|5488.09|5488.54|5487.84|78
1725974270000|2024-09-10 13:17:50|5488.29|5487.59|5488.29|5487.59|5488.29|5487.59|5488.29|5487.59|67
1725974280000|2024-09-10 13:18:00|5488.54|5487.84|5488.66|5487.96|5488.66|5487.96|5488.29|5487.59|255
1725974290000|2024-09-10 13:18:10|5488.79|5488.09|5488.79|5488.09|5488.79|5488.09|5488.54|5487.84|191
1725974300000|2024-09-10 13:18:20|||||||||11
1725974310000|2024-09-10 13:18:30|||||||||116
1725974320000|2024-09-10 13:18:40|5488.66|5487.96|5488.79|5488.09|5488.79|5488.09|5488.66|5487.96|63
1725974330000|2024-09-10 13:18:50|5489.04|5488.34|5489.54|5488.84|5489.54|5488.84|5489.04|5488.34|156
1725974340000|2024-09-10 13:19:00|5489.41|5488.71|5489.41|5488.71|5489.54|5488.84|5489.29|5488.59|184
1725974350000|2024-09-10 13:19:10|5489.29|5488.59|5489.79|5489.09|5489.79|5489.09|5489.29|5488.59|118
1725974360000|2024-09-10 13:19:20|5489.91|5489.21|5490.04|5489.34|5490.29|5489.59|5489.91|5489.21|547
1725974370000|2024-09-10 13:19:30|5490.54|5489.84|5490.29|5489.59|5490.54|5489.84|5490.29|5489.59|671
1725974380000|2024-09-10 13:19:40|||||||||18
1725974390000|2024-09-10 13:19:50|5490.41|5489.71|5490.04|5489.34|5490.54|5489.84|5490.04|5489.34|216
1725974400000|2024-09-10 13:20:00|5490.29|5489.59|5490.29|5489.59|5490.29|5489.59|5490.04|5489.34|91
1725974410000|2024-09-10 13:20:10|5490.54|5489.84|5491.04|5490.34|5491.04|5490.34|5490.54|5489.84|478
1725974420000|2024-09-10 13:20:20|5491.16|5490.46|5491.79|5491.09|5491.79|5491.09|5491.16|5490.46|978
1725974430000|2024-09-10 13:20:30|5491.54|5490.84|5491.04|5490.34|5491.79|5491.09|5491.04|5490.34|249
1725974440000|2024-09-10 13:20:40|5491.29|5490.59|5491.29|5490.59|5491.29|5490.59|5491.29|5490.59|42
1725974450000|2024-09-10 13:20:50|5491.41|5490.71|5491.54|5490.84|5491.54|5490.84|5491.41|5490.71|77
1725974460000|2024-09-10 13:21:00|5491.29|5490.59|5491.29|5490.59|5491.29|5490.59|5491.29|5490.59|67
1725974470000|2024-09-10 13:21:10|5491.16|5490.46|5491.29|5490.59|5491.29|5490.59|5491.16|5490.46|103
1725974480000|2024-09-10 13:21:20|5491.04|5490.34|5491.04|5490.34|5491.04|5490.34|5491.04|5490.34|194
1725974490000|2024-09-10 13:21:30|5490.79|5490.09|5491.04|5490.34|5491.04|5490.34|5490.79|5490.09|46
1725974500000|2024-09-10 13:21:40|5491.29|5490.59|5491.29|5490.59|5491.29|5490.59|5491.29|5490.59|50
1725974510000|2024-09-10 13:21:50|5491.04|5490.34|5491.29|5490.59|5491.29|5490.59|5491.04|5490.34|63
1725974520000|2024-09-10 13:22:00|5491.54|5490.84|5491.54|5490.84|5491.54|5490.84|5491.54|5490.84|130
1725974530000|2024-09-10 13:22:10|5491.66|5490.96|5491.66|5490.96|5491.79|5491.09|5491.66|5490.96|113
1725974540000|2024-09-10 13:22:20|5491.79|5491.09|5491.79|5491.09|5491.79|5491.09|5491.66|5490.96|88
1725974550000|2024-09-10 13:22:30|5491.66|5490.96|5491.54|5490.84|5491.79|5491.09|5491.54|5490.84|105
1725974560000|2024-09-10 13:22:40|||||||||29
1725974570000|2024-09-10 13:22:50|||||||||27
1725974580000|2024-09-10 13:23:00|||||||||8
1725974590000|2024-09-10 13:23:10|5491.66|5490.96|5491.54|5490.84|5491.66|5490.96|5491.54|5490.84|49
1725974600000|2024-09-10 13:23:20|5491.66|5490.96|5491.79|5491.09|5491.79|5491.09|5491.54|5490.84|195
1725974610000|2024-09-10 13:23:30|5492.04|5491.34|5492.04|5491.34|5492.04|5491.34|5492.04|5491.34|426
1725974620000|2024-09-10 13:23:40|||||||||35
1725974630000|2024-09-10 13:23:50|||||||||49
1725974640000|2024-09-10 13:24:00|5492.29|5491.59|5492.29|5491.59|5492.29|5491.59|5492.29|5491.59|863
1725974650000|2024-09-10 13:24:10|5492.54|5491.84|5492.54|5491.84|5492.54|5491.84|5492.54|5491.84|493
1725974660000|2024-09-10 13:24:20|5492.41|5491.71|5492.54|5491.84|5492.54|5491.84|5492.29|5491.59|300
1725974670000|2024-09-10 13:24:30|||||||||79
1725974680000|2024-09-10 13:24:40|5492.29|5491.59|5492.54|5491.84|5492.54|5491.84|5492.29|5491.59|137
1725974690000|2024-09-10 13:24:50|5492.29|5491.59|5492.04|5491.34|5492.29|5491.59|5492.04|5491.34|144
1725974700000|2024-09-10 13:25:00|5491.79|5491.09|5491.04|5490.34|5492.04|5491.34|5491.04|5490.34|525
1725974710000|2024-09-10 13:25:10|5490.91|5490.21|5491.29|5490.59|5491.54|5490.84|5490.79|5490.09|417
1725974720000|2024-09-10 13:25:20|5491.54|5490.84|5492.29|5491.59|5492.29|5491.59|5491.29|5490.59|402
1725974730000|2024-09-10 13:25:30|5492.41|5491.71|5492.29|5491.59|5492.54|5491.84|5492.29|5491.59|180
1725974740000|2024-09-10 13:25:40|5492.16|5491.46|5491.79|5491.09|5492.29|5491.59|5491.79|5491.09|119
1725974750000|2024-09-10 13:25:50|5491.66|5490.96|5491.54|5490.84|5491.79|5491.09|5491.54|5490.84|121
1725974760000|2024-09-10 13:26:00|5491.41|5490.71|5491.54|5490.84|5491.54|5490.84|5491.29|5490.59|118
1725974770000|2024-09-10 13:26:10|||||||||15
1725974780000|2024-09-10 13:26:20|5491.79|5491.09|5492.04|5491.34|5492.29|5491.59|5491.79|5491.09|166
1725974790000|2024-09-10 13:26:30|5491.79|5491.09|5491.79|5491.09|5491.79|5491.09|5491.66|5490.96|119
1725974800000|2024-09-10 13:26:40|5491.66|5490.96|5492.04|5491.34|5492.04|5491.34|5491.66|5490.96|94
1725974810000|2024-09-10 13:26:50|||||||||16
1725974820000|2024-09-10 13:27:00|5491.79|5491.09|5491.79|5491.09|5491.79|5491.09|5491.54|5490.84|94
1725974830000|2024-09-10 13:27:10|5491.66|5490.96|5492.29|5491.59|5492.29|5491.59|5491.66|5490.96|103
1725974840000|2024-09-10 13:27:20|5492.04|5491.34|5492.29|5491.59|5492.29|5491.59|5492.04|5491.34|53
1725974850000|2024-09-10 13:27:30|5492.41|5491.71|5492.54|5491.84|5492.54|5491.84|5492.41|5491.71|151
1725974860000|2024-09-10 13:27:40|5492.04|5491.34|5491.79|5491.09|5492.04|5491.34|5491.79|5491.09|141
1725974870000|2024-09-10 13:27:50|5491.66|5490.96|5491.04|5490.34|5491.66|5490.96|5490.79|5490.09|239
1725974880000|2024-09-10 13:28:00|5490.91|5490.21|5490.54|5489.84|5490.91|5490.21|5490.54|5489.84|357
1725974890000|2024-09-10 13:28:10|5490.41|5489.71|5490.79|5490.09|5490.79|5490.09|5490.29|5489.59|159
1725974900000|2024-09-10 13:28:20|5490.66|5489.96|5490.91|5490.21|5490.91|5490.21|5490.29|5489.59|180
1725974910000|2024-09-10 13:28:30|5491.04|5490.34|5491.04|5490.34|5491.04|5490.34|5490.79|5490.09|94
1725974920000|2024-09-10 13:28:40|5491.16|5490.46|5491.04|5490.34|5491.29|5490.59|5491.04|5490.34|83
1725974930000|2024-09-10 13:28:50|5491.16|5490.46|5490.79|5490.09|5491.29|5490.59|5490.79|5490.09|143
1725974940000|2024-09-10 13:29:00|5491.04|5490.34|5491.54|5490.84|5491.54|5490.84|5490.79|5490.09|221
1725974950000|2024-09-10 13:29:10|5491.41|5490.71|5490.79|5490.09|5491.54|5490.84|5490.79|5490.09|582
1725974960000|2024-09-10 13:29:20|5491.04|5490.34|5491.04|5490.34|5491.29|5490.59|5491.04|5490.34|106
1725974970000|2024-09-10 13:29:30|5491.29|5490.59|5491.04|5490.34|5491.29|5490.59|5491.04|5490.34|199
1725974980000|2024-09-10 13:29:40|5491.29|5490.59|5491.29|5490.59|5491.54|5490.84|5491.29|5490.59|378
1725974990000|2024-09-10 13:29:50|5491.04|5490.34|5490.79|5490.09|5491.04|5490.34|5490.29|5489.59|498
1725975000000|2024-09-10 13:30:00|5490.69|5490.19|5490.44|5489.94|5491.94|5491.44|5489.94|5489.44|4065
1725975010000|2024-09-10 13:30:10|5490.19|5489.69|5489.44|5488.94|5490.44|5489.94|5489.44|5488.94|1285
1725975020000|2024-09-10 13:30:20|5489.31|5488.81|5490.44|5489.94|5490.69|5490.19|5489.31|5488.81|1056
1725975030000|2024-09-10 13:30:30|5490.19|5489.69|5490.44|5489.94|5491.19|5490.69|5490.19|5489.69|1266
1725975040000|2024-09-10 13:30:40|5490.19|5489.69|5490.94|5490.44|5491.19|5490.69|5490.19|5489.69|953
1725975050000|2024-09-10 13:30:50|5491.19|5490.69|5491.19|5490.69|5491.19|5490.69|5490.19|5489.69|965
1725975060000|2024-09-10 13:31:00|5490.94|5490.44|5491.44|5490.94|5492.19|5491.69|5490.94|5490.44|1189
1725975070000|2024-09-10 13:31:10|5491.69|5491.19|5491.69|5491.19|5491.94|5491.44|5491.19|5490.69|860
1725975080000|2024-09-10 13:31:20|5491.94|5491.44|5491.19|5490.69|5491.94|5491.44|5491.19|5490.69|768
1725975090000|2024-09-10 13:31:30|5491.44|5490.94|5491.44|5490.94|5491.69|5491.19|5491.19|5490.69|814
1725975100000|2024-09-10 13:31:40|5491.69|5491.19|5491.19|5490.69|5491.69|5491.19|5491.19|5490.69|753
1725975110000|2024-09-10 13:31:50|5491.44|5490.94|5491.31|5490.81|5491.44|5490.94|5490.94|5490.44|591
1725975120000|2024-09-10 13:32:00|5491.44|5490.94|5492.69|5492.19|5492.81|5492.31|5491.44|5490.94|1500
1725975130000|2024-09-10 13:32:10|5492.94|5492.44|5493.44|5492.94|5493.44|5492.94|5492.69|5492.19|1740
1725975140000|2024-09-10 13:32:20|5493.19|5492.69|5493.44|5492.94|5493.69|5493.19|5493.19|5492.69|1000
1725975150000|2024-09-10 13:32:30|5493.69|5493.19|5493.44|5492.94|5493.69|5493.19|5492.94|5492.44|844
1725975160000|2024-09-10 13:32:40|5493.69|5493.19|5493.44|5492.94|5493.69|5493.19|5493.19|5492.69|1211
1725975170000|2024-09-10 13:32:50|5493.69|5493.19|5493.44|5492.94|5493.69|5493.19|5493.19|5492.69|851
1725975180000|2024-09-10 13:33:00|5493.19|5492.69|5492.44|5491.94|5493.19|5492.69|5492.19|5491.69|911
1725975190000|2024-09-10 13:33:10|5492.69|5492.19|5491.94|5491.44|5492.94|5492.44|5491.94|5491.44|732
1725975200000|2024-09-10 13:33:20|5492.19|5491.69|5491.94|5491.44|5492.44|5491.94|5491.94|5491.44|476
1725975210000|2024-09-10 13:33:30|5492.19|5491.69|5491.94|5491.44|5492.19|5491.69|5491.94|5491.44|582
1725975220000|2024-09-10 13:33:40|5491.69|5491.19|5491.19|5490.69|5491.81|5491.31|5491.19|5490.69|1036
1725975230000|2024-09-10 13:33:50|5491.31|5490.81|5489.19|5488.69|5491.69|5491.19|5489.19|5488.69|1554
1725975240000|2024-09-10 13:34:00|5488.94|5488.44|5488.69|5488.19|5489.44|5488.94|5487.94|5487.44|1609
1725975250000|2024-09-10 13:34:10|5489.19|5488.69|5490.44|5489.94|5490.69|5490.19|5488.94|5488.44|1324
1725975260000|2024-09-10 13:34:20|5490.19|5489.69|5488.94|5488.44|5490.19|5489.69|5488.69|5488.19|671
1725975270000|2024-09-10 13:34:30|5489.19|5488.69|5487.94|5487.44|5489.19|5488.69|5487.94|5487.44|770
1725975280000|2024-09-10 13:34:40|5488.19|5487.69|5488.94|5488.44|5488.94|5488.44|5486.94|5486.44|1614
1725975290000|2024-09-10 13:34:50|5488.81|5488.31|5488.94|5488.44|5489.19|5488.69|5488.44|5487.94|591
1725975300000|2024-09-10 13:35:00|5489.19|5488.69|5490.19|5489.69|5490.19|5489.69|5488.19|5487.69|1041
1725975310000|2024-09-10 13:35:10|5489.94|5489.44|5490.19|5489.69|5490.19|5489.69|5489.44|5488.94|575
1725975320000|2024-09-10 13:35:20|5489.94|5489.44|5489.44|5488.94|5490.44|5489.94|5489.44|5488.94|484
1725975330000|2024-09-10 13:35:30|5489.19|5488.69|5488.19|5487.69|5489.44|5488.94|5487.94|5487.44|560
1725975340000|2024-09-10 13:35:40|5488.44|5487.94|5488.06|5487.56|5488.44|5487.94|5487.69|5487.19|739
1725975350000|2024-09-10 13:35:50|5487.94|5487.44|5488.44|5487.94|5488.69|5488.19|5487.94|5487.44|739
1725975360000|2024-09-10 13:36:00|5488.19|5487.69|5487.69|5487.19|5488.44|5487.94|5487.56|5487.06|1111
1725975370000|2024-09-10 13:36:10|5487.44|5486.94|5487.44|5486.94|5488.19|5487.69|5487.44|5486.94|740
1725975380000|2024-09-10 13:36:20|5486.69|5486.19|5487.31|5486.81|5487.56|5487.06|5486.44|5485.94|1765
1725975390000|2024-09-10 13:36:30|5487.19|5486.69|5486.94|5486.44|5487.69|5487.19|5486.94|5486.44|689
1725975400000|2024-09-10 13:36:40|5487.19|5486.69|5487.94|5487.44|5488.19|5487.69|5486.94|5486.44|692
1725975410000|2024-09-10 13:36:50|5487.69|5487.19|5486.94|5486.44|5487.69|5487.19|5486.69|5486.19|763
1725975420000|2024-09-10 13:37:00|5487.19|5486.69|5486.44|5485.94|5487.69|5487.19|5486.19|5485.69|1431
1725975430000|2024-09-10 13:37:10|5486.69|5486.19|5487.19|5486.69|5487.44|5486.94|5486.44|5485.94|693
1725975440000|2024-09-10 13:37:20|5487.44|5486.94|5487.69|5487.19|5487.69|5487.19|5486.94|5486.44|563
1725975450000|2024-09-10 13:37:30|5487.94|5487.44|5488.19|5487.69|5488.19|5487.69|5487.44|5486.94|523
1725975460000|2024-09-10 13:37:40|5487.94|5487.44|5488.69|5488.19|5488.69|5488.19|5487.44|5486.94|525
1725975470000|2024-09-10 13:37:50|5488.44|5487.94|5486.44|5485.94|5488.69|5488.19|5486.44|5485.94|572
1725975480000|2024-09-10 13:38:00|5486.19|5485.69|5486.94|5486.44|5486.94|5486.44|5485.94|5485.44|661
1725975490000|2024-09-10 13:38:10|5486.69|5486.19|5486.19|5485.69|5486.94|5486.44|5485.94|5485.44|573
1725975500000|2024-09-10 13:38:20|5486.44|5485.94|5487.44|5486.94|5487.69|5487.19|5486.44|5485.94|812
1725975510000|2024-09-10 13:38:30|5487.19|5486.69|5487.44|5486.94|5487.44|5486.94|5486.69|5486.19|528
1725975520000|2024-09-10 13:38:40|5487.19|5486.69|5486.69|5486.19|5487.69|5487.19|5486.19|5485.69|578
1725975530000|2024-09-10 13:38:50|5486.56|5486.06|5486.94|5486.44|5486.94|5486.44|5486.19|5485.69|492
1725975540000|2024-09-10 13:39:00|5486.81|5486.31|5487.19|5486.69|5487.19|5486.69|5485.94|5485.44|1401
1725975550000|2024-09-10 13:39:10|5486.94|5486.44|5487.19|5486.69|5487.44|5486.94|5486.69|5486.19|556
1725975560000|2024-09-10 13:39:20|5486.94|5486.44|5486.69|5486.19|5487.44|5486.94|5486.69|5486.19|671
1725975570000|2024-09-10 13:39:30|5486.94|5486.44|5486.19|5485.69|5486.94|5486.44|5485.69|5485.19|451
1725975580000|2024-09-10 13:39:40|5486.44|5485.94|5486.31|5485.81|5486.94|5486.44|5486.19|5485.69|469
1725975590000|2024-09-10 13:39:50|5486.44|5485.94|5486.19|5485.69|5486.69|5486.19|5485.69|5485.19|1284
1725975600000|2024-09-10 13:40:00|5485.94|5485.44|5485.69|5485.19|5486.94|5486.44|5485.69|5485.19|987
1725975610000|2024-09-10 13:40:10|5485.94|5485.44|5486.19|5485.69|5486.19|5485.69|5485.69|5485.19|1882
1725975620000|2024-09-10 13:40:20|5485.94|5485.44|5487.69|5487.19|5487.69|5487.19|5485.94|5485.44|892
1725975630000|2024-09-10 13:40:30|5487.44|5486.94|5487.06|5486.56|5487.69|5487.19|5486.69|5486.19|483
1725975640000|2024-09-10 13:40:40|5487.19|5486.69|5487.44|5486.94|5487.94|5487.44|5487.19|5486.69|618
1725975650000|2024-09-10 13:40:50|5487.69|5487.19|5488.19|5487.69|5488.44|5487.94|5487.44|5486.94|530
1725975660000|2024-09-10 13:41:00|5488.69|5488.19|5488.44|5487.94|5489.31|5488.81|5488.19|5487.69|735
1725975670000|2024-09-10 13:41:10|5488.69|5488.19|5488.94|5488.44|5489.19|5488.69|5488.19|5487.69|429
1725975680000|2024-09-10 13:41:20|5488.69|5488.19|5487.94|5487.44|5488.69|5488.19|5487.69|5487.19|353
1725975690000|2024-09-10 13:41:30|5487.69|5487.19|5488.44|5487.94|5488.44|5487.94|5487.69|5487.19|264
1725975700000|2024-09-10 13:41:40|5488.19|5487.69|5487.69|5487.19|5488.44|5487.94|5487.19|5486.69|549
1725975710000|2024-09-10 13:41:50|5487.94|5487.44|5488.94|5488.44|5488.94|5488.44|5487.94|5487.44|603
1725975720000|2024-09-10 13:42:00|5488.69|5488.19|5489.44|5488.94|5489.44|5488.94|5488.69|5488.19|629
1725975730000|2024-09-10 13:42:10|5489.94|5489.44|5489.06|5488.56|5490.44|5489.94|5488.94|5488.44|868
1725975740000|2024-09-10 13:42:20|5488.94|5488.44|5489.69|5489.19|5489.94|5489.44|5488.94|5488.44|433
1725975750000|2024-09-10 13:42:30|5489.44|5488.94|5489.69|5489.19|5489.69|5489.19|5488.94|5488.44|323
1725975760000|2024-09-10 13:42:40|5489.56|5489.06|5489.69|5489.19|5490.19|5489.69|5489.19|5488.69|472
1725975770000|2024-09-10 13:42:50|5489.44|5488.94|5489.44|5488.94|5489.94|5489.44|5489.44|5488.94|310
1725975780000|2024-09-10 13:43:00|5489.69|5489.19|5487.69|5487.19|5489.69|5489.19|5487.69|5487.19|825
1725975790000|2024-09-10 13:43:10|5487.31|5486.81|5487.69|5487.19|5488.19|5487.69|5487.19|5486.69|684
1725975800000|2024-09-10 13:43:20|5487.44|5486.94|5486.19|5485.69|5487.69|5487.19|5485.94|5485.44|716
1725975810000|2024-09-10 13:43:30|5485.94|5485.44|5486.94|5486.44|5487.19|5486.69|5485.69|5485.19|1025
1725975820000|2024-09-10 13:43:40|5487.19|5486.69|5488.19|5487.69|5488.19|5487.69|5487.19|5486.69|491
1725975830000|2024-09-10 13:43:50|5487.94|5487.44|5488.69|5488.19|5488.69|5488.19|5487.94|5487.44|294
1725975840000|2024-09-10 13:44:00|5488.44|5487.94|5488.69|5488.19|5488.94|5488.44|5487.94|5487.44|425
1725975850000|2024-09-10 13:44:10|5488.81|5488.31|5488.69|5488.19|5489.19|5488.69|5488.69|5488.19|339
1725975860000|2024-09-10 13:44:20|5488.19|5487.69|5488.69|5488.19|5488.94|5488.44|5488.19|5487.69|284
1725975870000|2024-09-10 13:44:30|5488.44|5487.94|5489.19|5488.69|5489.19|5488.69|5488.19|5487.69|524
1725975880000|2024-09-10 13:44:40|5489.06|5488.56|5489.19|5488.69|5489.44|5488.94|5488.69|5488.19|350
1725975890000|2024-09-10 13:44:50|5489.06|5488.56|5492.44|5491.94|5492.44|5491.94|5489.06|5488.56|1592
1725975900000|2024-09-10 13:45:00|5492.69|5492.19|5491.69|5491.19|5492.69|5492.19|5491.44|5490.94|1351
1725975910000|2024-09-10 13:45:10|5491.44|5490.94|5490.81|5490.31|5492.44|5491.94|5490.69|5490.19|671
1725975920000|2024-09-10 13:45:20|5490.94|5490.44|5491.19|5490.69|5491.44|5490.94|5490.69|5490.19|423
1725975930000|2024-09-10 13:45:30|5490.94|5490.44|5490.94|5490.44|5490.94|5490.44|5490.31|5489.81|441
1725975940000|2024-09-10 13:45:40|5491.19|5490.69|5491.44|5490.94|5491.44|5490.94|5490.44|5489.94|684
1725975950000|2024-09-10 13:45:50|5491.31|5490.81|5490.19|5489.69|5491.69|5491.19|5490.19|5489.69|661
1725975960000|2024-09-10 13:46:00|5490.44|5489.94|5490.19|5489.69|5490.94|5490.44|5489.69|5489.19|459
1725975970000|2024-09-10 13:46:10|5489.94|5489.44|5489.19|5488.69|5490.44|5489.94|5488.94|5488.44|546
1725975980000|2024-09-10 13:46:20|5489.06|5488.56|5489.19|5488.69|5489.69|5489.19|5488.44|5487.94|637
1725975990000|2024-09-10 13:46:30|5489.44|5488.94|5490.44|5489.94|5490.44|5489.94|5489.19|5488.69|290
1725976000000|2024-09-10 13:46:40|5490.19|5489.69|5491.19|5490.69|5491.19|5490.69|5490.19|5489.69|503
1725976010000|2024-09-10 13:46:50|5491.31|5490.81|5491.19|5490.69|5491.44|5490.94|5490.94|5490.44|312
1725976020000|2024-09-10 13:47:00|5491.44|5490.94|5492.44|5491.94|5493.19|5492.69|5491.31|5490.81|1351
1725976030000|2024-09-10 13:47:10|5492.19|5491.69|5491.69|5491.19|5492.19|5491.69|5491.69|5491.19|584
1725976040000|2024-09-10 13:47:20|5491.56|5491.06|5490.94|5490.44|5491.69|5491.19|5490.94|5490.44|417
1725976050000|2024-09-10 13:47:30|5491.19|5490.69|5491.94|5491.44|5491.94|5491.44|5491.19|5490.69|225
1725976060000|2024-09-10 13:47:40|5491.69|5491.19|5490.94|5490.44|5491.69|5491.19|5490.69|5490.19|425
1725976070000|2024-09-10 13:47:50|5490.69|5490.19|5490.44|5489.94|5490.94|5490.44|5489.94|5489.44|775
1725976080000|2024-09-10 13:48:00|5490.69|5490.19|5490.94|5490.44|5491.19|5490.69|5490.69|5490.19|445
1725976090000|2024-09-10 13:48:10|5490.69|5490.19|5490.19|5489.69|5490.69|5490.19|5490.19|5489.69|499
1725976100000|2024-09-10 13:48:20|5490.44|5489.94|5490.44|5489.94|5490.69|5490.19|5490.19|5489.69|375
1725976110000|2024-09-10 13:48:30|5490.31|5489.81|5490.19|5489.69|5490.44|5489.94|5489.69|5489.19|409
1725976120000|2024-09-10 13:48:40|5489.94|5489.44|5489.44|5488.94|5489.94|5489.44|5488.94|5488.44|795
1725976130000|2024-09-10 13:48:50|5489.19|5488.69|5489.19|5488.69|5489.94|5489.44|5488.94|5488.44|562
1725976140000|2024-09-10 13:49:00|5488.94|5488.44|5487.19|5486.69|5488.94|5488.44|5487.19|5486.69|1017
1725976150000|2024-09-10 13:49:10|5486.69|5486.19|5487.94|5487.44|5487.94|5487.44|5486.69|5486.19|757
1725976160000|2024-09-10 13:49:20|5488.19|5487.69|5486.94|5486.44|5488.69|5488.19|5486.94|5486.44|558
1725976170000|2024-09-10 13:49:30|5487.19|5486.69|5487.44|5486.94|5487.69|5487.19|5487.19|5486.69|499
1725976180000|2024-09-10 13:49:40|5487.19|5486.69|5487.69|5487.19|5487.69|5487.19|5486.69|5486.19|418
1725976190000|2024-09-10 13:49:50|5487.56|5487.06|5487.69|5487.19|5487.94|5487.44|5487.19|5486.69|423
1725976200000|2024-09-10 13:50:00|5487.44|5486.94|5486.69|5486.19|5487.44|5486.94|5485.69|5485.19|1098
1725976210000|2024-09-10 13:50:10|5486.81|5486.31|5486.19|5485.69|5486.81|5486.31|5485.19|5484.69|1141
1725976220000|2024-09-10 13:50:20|5485.94|5485.44|5485.19|5484.69|5486.44|5485.94|5485.19|5484.69|686
1725976230000|2024-09-10 13:50:30|5484.94|5484.44|5484.69|5484.19|5485.44|5484.94|5484.44|5483.94|2145
1725976240000|2024-09-10 13:50:40|5484.44|5483.94|5484.19|5483.69|5484.69|5484.19|5483.94|5483.44|1462
1725976250000|2024-09-10 13:50:50|5483.94|5483.44|5485.69|5485.19|5485.69|5485.19|5483.94|5483.44|889
1725976260000|2024-09-10 13:51:00|5485.94|5485.44|5486.69|5486.19|5486.94|5486.44|5485.69|5485.19|750
1725976270000|2024-09-10 13:51:10|5486.44|5485.94|5486.69|5486.19|5486.94|5486.44|5486.44|5485.94|503
1725976280000|2024-09-10 13:51:20|5486.94|5486.44|5487.69|5487.19|5487.69|5487.19|5486.44|5485.94|736
1725976290000|2024-09-10 13:51:30|5487.56|5487.06|5487.19|5486.69|5487.94|5487.44|5486.94|5486.44|502
1725976300000|2024-09-10 13:51:40|5486.94|5486.44|5487.44|5486.94|5488.19|5487.69|5486.69|5486.19|655
1725976310000|2024-09-10 13:51:50|5487.69|5487.19|5487.69|5487.19|5488.19|5487.69|5487.44|5486.94|336
1725976320000|2024-09-10 13:52:00|5487.94|5487.44|5487.94|5487.44|5488.94|5488.44|5487.69|5487.19|779
1725976330000|2024-09-10 13:52:10|5487.69|5487.19|5487.94|5487.44|5488.19|5487.69|5487.44|5486.94|371
1725976340000|2024-09-10 13:52:20|5487.69|5487.19|5488.19|5487.69|5488.19|5487.69|5487.69|5487.19|446
1725976350000|2024-09-10 13:52:30|5488.44|5487.94|5488.44|5487.94|5489.19|5488.69|5488.19|5487.69|374
1725976360000|2024-09-10 13:52:40|5488.56|5488.06|5488.56|5488.06|5489.19|5488.69|5488.44|5487.94|831
1725976370000|2024-09-10 13:52:50|5488.44|5487.94|5488.44|5487.94|5488.94|5488.44|5488.31|5487.81|264
1725976380000|2024-09-10 13:53:00|5488.81|5488.31|5489.69|5489.19|5490.19|5489.69|5488.44|5487.94|802
1725976390000|2024-09-10 13:53:10|5489.81|5489.31|5489.31|5488.81|5489.81|5489.31|5488.69|5488.19|440
1725976400000|2024-09-10 13:53:20|5489.44|5488.94|5489.19|5488.69|5489.44|5488.94|5488.94|5488.44|259
1725976410000|2024-09-10 13:53:30|5489.06|5488.56|5488.44|5487.94|5489.06|5488.56|5487.94|5487.44|440
1725976420000|2024-09-10 13:53:40|5488.69|5488.19|5487.69|5487.19|5488.69|5488.19|5487.69|5487.19|381
1725976430000|2024-09-10 13:53:50|5487.94|5487.44|5489.94|5489.44|5489.94|5489.44|5487.69|5487.19|641
1725976440000|2024-09-10 13:54:00|5490.19|5489.69|5490.06|5489.56|5490.19|5489.69|5489.44|5488.94|402
1725976450000|2024-09-10 13:54:10|5489.94|5489.44|5489.19|5488.69|5490.19|5489.69|5489.06|5488.56|488
1725976460000|2024-09-10 13:54:20|5488.94|5488.44|5489.44|5488.94|5489.44|5488.94|5488.94|5488.44|283
1725976470000|2024-09-10 13:54:30|5489.31|5488.81|5489.69|5489.19|5489.94|5489.44|5489.19|5488.69|597
1725976480000|2024-09-10 13:54:40|5489.44|5488.94|5489.94|5489.44|5490.44|5489.94|5489.44|5488.94|537
1725976490000|2024-09-10 13:54:50|5490.06|5489.56|5489.44|5488.94|5490.19|5489.69|5489.44|5488.94|429
1725976500000|2024-09-10 13:55:00|5489.69|5489.19|5489.69|5489.19|5489.94|5489.44|5489.19|5488.69|389
1725976510000|2024-09-10 13:55:10|5489.44|5488.94|5489.44|5488.94|5489.69|5489.19|5488.69|5488.19|416
1725976520000|2024-09-10 13:55:20|5489.69|5489.19|5490.69|5490.19|5490.94|5490.44|5489.69|5489.19|791
1725976530000|2024-09-10 13:55:30|5490.81|5490.31|5491.44|5490.94|5491.69|5491.19|5490.81|5490.31|469
1725976540000|2024-09-10 13:55:40|5491.69|5491.19|5492.69|5492.19|5492.69|5492.19|5491.44|5490.94|1085
1725976550000|2024-09-10 13:55:50|5492.44|5491.94|5492.19|5491.69|5492.69|5492.19|5492.19|5491.69|389
1725976560000|2024-09-10 13:56:00|5492.44|5491.94|5492.19|5491.69|5492.94|5492.44|5492.19|5491.69|829
1725976570000|2024-09-10 13:56:10|5492.31|5491.81|5491.44|5490.94|5492.31|5491.81|5491.44|5490.94|799
1725976580000|2024-09-10 13:56:20|5491.06|5490.56|5491.19|5490.69|5491.44|5490.94|5491.06|5490.56|435
1725976590000|2024-09-10 13:56:30|5490.94|5490.44|5490.44|5489.94|5491.19|5490.69|5490.44|5489.94|756
1725976600000|2024-09-10 13:56:40|5490.69|5490.19|5489.19|5488.69|5490.69|5490.19|5488.69|5488.19|752
1725976610000|2024-09-10 13:56:50|5489.06|5488.56|5489.19|5488.69|5489.44|5488.94|5488.94|5488.44|284
1725976620000|2024-09-10 13:57:00|5489.44|5488.94|5489.69|5489.19|5489.94|5489.44|5488.94|5488.44|463
1725976630000|2024-09-10 13:57:10|5489.44|5488.94|5489.56|5489.06|5489.69|5489.19|5489.19|5488.69|290
1725976640000|2024-09-10 13:57:20|5489.44|5488.94|5488.44|5487.94|5489.44|5488.94|5487.94|5487.44|533
1725976650000|2024-09-10 13:57:30|5488.69|5488.19|5487.94|5487.44|5488.69|5488.19|5487.94|5487.44|507
1725976660000|2024-09-10 13:57:40|5488.19|5487.69|5487.44|5486.94|5488.44|5487.94|5486.69|5486.19|709
1725976670000|2024-09-10 13:57:50|5487.19|5486.69|5486.94|5486.44|5487.44|5486.94|5486.44|5485.94|486
1725976680000|2024-09-10 13:58:00|5486.69|5486.19|5486.44|5485.94|5486.69|5486.19|5486.19|5485.69|1502
1725976690000|2024-09-10 13:58:10|5486.56|5486.06|5485.19|5484.69|5486.56|5486.06|5485.19|5484.69|2027
1725976700000|2024-09-10 13:58:20|5484.94|5484.44|5485.44|5484.94|5485.44|5484.94|5484.94|5484.44|645
1725976710000|2024-09-10 13:58:30|5485.56|5485.06|5485.94|5485.44|5486.19|5485.69|5485.44|5484.94|801
1725976720000|2024-09-10 13:58:40|5486.19|5485.69|5486.69|5486.19|5486.69|5486.19|5486.19|5485.69|581
1725976730000|2024-09-10 13:58:50|5486.44|5485.94|5486.94|5486.44|5487.19|5486.69|5486.44|5485.94|506
1725976740000|2024-09-10 13:59:00|5487.06|5486.56|5486.69|5486.19|5487.44|5486.94|5486.69|5486.19|635
1725976750000|2024-09-10 13:59:10|5486.44|5485.94|5485.44|5484.94|5486.44|5485.94|5485.44|5484.94|478
1725976760000|2024-09-10 13:59:20|5485.69|5485.19|5485.19|5484.69|5485.94|5485.44|5485.19|5484.69|351
1725976770000|2024-09-10 13:59:30|5485.31|5484.81|5484.94|5484.44|5485.69|5485.19|5484.94|5484.44|562
1725976780000|2024-09-10 13:59:40|5485.19|5484.69|5485.44|5484.94|5485.44|5484.94|5484.94|5484.44|588
1725976790000|2024-09-10 13:59:50|5485.56|5485.06|5486.19|5485.69|5486.44|5485.94|5485.44|5484.94|469
1725976800000|2024-09-10 14:00:00|5486.44|5485.94|5485.19|5484.69|5486.44|5485.94|5485.19|5484.69|710
1725976810000|2024-09-10 14:00:10|5485.06|5484.56|5485.94|5485.44|5486.44|5485.94|5484.69|5484.19|563
1725976820000|2024-09-10 14:00:20|5486.19|5485.69|5486.19|5485.69|5487.19|5486.69|5485.94|5485.44|722
1725976830000|2024-09-10 14:00:30|5486.44|5485.94|5485.69|5485.19|5486.44|5485.94|5485.44|5484.94|275
1725976840000|2024-09-10 14:00:40|5485.94|5485.44|5485.94|5485.44|5486.44|5485.94|5485.69|5485.19|301
1725976850000|2024-09-10 14:00:50|5486.19|5485.69|5486.19|5485.69|5486.94|5486.44|5486.19|5485.69|398
1725976860000|2024-09-10 14:01:00|5486.44|5485.94|5486.81|5486.31|5487.06|5486.56|5486.44|5485.94|370
1725976870000|2024-09-10 14:01:10|5486.69|5486.19|5486.69|5486.19|5487.19|5486.69|5486.44|5485.94|453
1725976880000|2024-09-10 14:01:20|5486.94|5486.44|5486.19|5485.69|5487.44|5486.94|5485.94|5485.44|420
1725976890000|2024-09-10 14:01:30|5486.44|5485.94|5486.44|5485.94|5486.69|5486.19|5486.19|5485.69|312
1725976900000|2024-09-10 14:01:40|5486.56|5486.06|5485.44|5484.94|5486.94|5486.44|5485.19|5484.69|451
1725976910000|2024-09-10 14:01:50|5485.69|5485.19|5486.19|5485.69|5486.44|5485.94|5485.44|5484.94|303
1725976920000|2024-09-10 14:02:00|5485.94|5485.44|5484.94|5484.44|5485.94|5485.44|5484.94|5484.44|659
1725976930000|2024-09-10 14:02:10|5484.81|5484.31|5485.44|5484.94|5486.19|5485.69|5484.81|5484.31|520
1725976940000|2024-09-10 14:02:20|5485.69|5485.19|5485.69|5485.19|5486.19|5485.69|5485.69|5485.19|290
1725976950000|2024-09-10 14:02:30|5485.94|5485.44|5485.94|5485.44|5486.44|5485.94|5485.69|5485.19|429
1725976960000|2024-09-10 14:02:40|5486.06|5485.56|5485.19|5484.69|5486.19|5485.69|5485.19|5484.69|207
1725976970000|2024-09-10 14:02:50|5484.94|5484.44|5485.19|5484.69|5485.19|5484.69|5484.69|5484.19|377
1725976980000|2024-09-10 14:03:00|5484.94|5484.44|5484.69|5484.19|5485.44|5484.94|5484.44|5483.94|807
1725976990000|2024-09-10 14:03:10|5484.94|5484.44|5483.44|5482.94|5485.19|5484.69|5483.44|5482.94|1400
1725977000000|2024-09-10 14:03:20|5483.19|5482.69|5485.44|5484.94|5485.69|5485.19|5483.19|5482.69|1091
1725977010000|2024-09-10 14:03:30|5485.69|5485.19|5486.69|5486.19|5486.69|5486.19|5485.69|5485.19|580
1725977020000|2024-09-10 14:03:40|5486.44|5485.94|5483.94|5483.44|5486.44|5485.94|5483.94|5483.44|710
1725977030000|2024-09-10 14:03:50|5484.19|5483.69|5485.06|5484.56|5485.19|5484.69|5483.94|5483.44|568
1725977040000|2024-09-10 14:04:00|5485.19|5484.69|5484.19|5483.69|5485.31|5484.81|5484.19|5483.69|300
1725977050000|2024-09-10 14:04:10|5484.44|5483.94|5484.69|5484.19|5484.69|5484.19|5484.19|5483.69|440
1725977060000|2024-09-10 14:04:20|5484.94|5484.44|5485.94|5485.44|5485.94|5485.44|5484.81|5484.31|388
1725977070000|2024-09-10 14:04:30|5485.69|5485.19|5484.19|5483.69|5485.94|5485.44|5484.19|5483.69|1031
1725977080000|2024-09-10 14:04:40|5484.44|5483.94|5484.69|5484.19|5484.94|5484.44|5484.31|5483.81|500
1725977090000|2024-09-10 14:04:50|5484.44|5483.94|5485.44|5484.94|5485.44|5484.94|5484.44|5483.94|294
1725977100000|2024-09-10 14:05:00|5485.19|5484.69|5484.69|5484.19|5485.19|5484.69|5484.19|5483.69|509
1725977110000|2024-09-10 14:05:10|5484.44|5483.94|5483.94|5483.44|5484.44|5483.94|5483.69|5483.19|610
1725977120000|2024-09-10 14:05:20|5484.19|5483.69|5483.69|5483.19|5484.44|5483.94|5483.69|5483.19|356
1725977130000|2024-09-10 14:05:30|5483.44|5482.94|5483.69|5483.19|5483.94|5483.44|5483.44|5482.94|457
1725977140000|2024-09-10 14:05:40|5483.94|5483.44|5483.44|5482.94|5484.19|5483.69|5483.44|5482.94|408
1725977150000|2024-09-10 14:05:50|5483.69|5483.19|5481.19|5480.69|5483.69|5483.19|5480.94|5480.44|1515
1725977160000|2024-09-10 14:06:00|5481.44|5480.94|5481.19|5480.69|5481.69|5481.19|5480.44|5479.94|1317
1725977170000|2024-09-10 14:06:10|5481.44|5480.94|5480.94|5480.44|5481.44|5480.94|5480.19|5479.69|850
1725977180000|2024-09-10 14:06:20|5480.69|5480.19|5478.19|5477.69|5480.69|5480.19|5478.19|5477.69|1820
1725977190000|2024-09-10 14:06:30|5477.94|5477.44|5477.44|5476.94|5477.94|5477.44|5476.19|5475.69|2353
1725977200000|2024-09-10 14:06:40|5477.69|5477.19|5477.94|5477.44|5477.94|5477.44|5477.19|5476.69|1096
1725977210000|2024-09-10 14:06:50|5478.19|5477.69|5478.69|5478.19|5478.69|5478.19|5477.94|5477.44|856
1725977220000|2024-09-10 14:07:00|5478.44|5477.94|5479.19|5478.69|5479.44|5478.94|5476.94|5476.44|1131
1725977230000|2024-09-10 14:07:10|5478.94|5478.44|5477.19|5476.69|5479.19|5478.69|5476.94|5476.44|504
1725977240000|2024-09-10 14:07:20|5477.44|5476.94|5477.44|5476.94|5477.44|5476.94|5476.94|5476.44|474
1725977250000|2024-09-10 14:07:30|5477.19|5476.69|5478.94|5478.44|5479.19|5478.69|5476.94|5476.44|612
1725977260000|2024-09-10 14:07:40|5479.44|5478.94|5480.19|5479.69|5480.19|5479.69|5479.19|5478.69|873
1725977270000|2024-09-10 14:07:50|5480.44|5479.94|5481.44|5480.94|5481.94|5481.44|5480.19|5479.69|938
1725977280000|2024-09-10 14:08:00|5481.69|5481.19|5483.69|5483.19|5484.69|5484.19|5481.69|5481.19|1400
1725977290000|2024-09-10 14:08:10|5483.94|5483.44|5486.69|5486.19|5486.69|5486.19|5483.69|5483.19|1595
1725977300000|2024-09-10 14:08:20|5486.44|5485.94|5485.19|5484.69|5486.44|5485.94|5484.94|5484.44|2027
1725977310000|2024-09-10 14:08:30|5485.44|5484.94|5486.19|5485.69|5487.69|5487.19|5485.44|5484.94|1950
1725977320000|2024-09-10 14:08:40|5485.94|5485.44|5485.94|5485.44|5486.69|5486.19|5485.94|5485.44|717
1725977330000|2024-09-10 14:08:50|5486.19|5485.69|5486.44|5485.94|5486.56|5486.06|5485.94|5485.44|660
1725977340000|2024-09-10 14:09:00|5486.69|5486.19|5487.69|5487.19|5487.94|5487.44|5486.44|5485.94|2145
1725977350000|2024-09-10 14:09:10|5487.56|5487.06|5487.69|5487.19|5487.94|5487.44|5487.19|5486.69|849
1725977360000|2024-09-10 14:09:20|5487.94|5487.44|5486.44|5485.94|5488.44|5487.94|5486.44|5485.94|933
1725977370000|2024-09-10 14:09:30|5486.69|5486.19|5485.94|5485.44|5486.69|5486.19|5485.69|5485.19|462
1725977380000|2024-09-10 14:09:40|5486.19|5485.69|5485.94|5485.44|5486.19|5485.69|5485.19|5484.69|488
1725977390000|2024-09-10 14:09:50|5485.69|5485.19|5485.19|5484.69|5485.94|5485.44|5485.19|5484.69|420
1725977400000|2024-09-10 14:10:00|5484.99|5484.49|5484.24|5483.74|5484.99|5484.49|5483.99|5483.49|667
1725977410000|2024-09-10 14:10:10|5484.49|5483.99|5484.24|5483.74|5484.99|5484.49|5483.99|5483.49|437
1725977420000|2024-09-10 14:10:20|5484.49|5483.99|5483.86|5483.36|5484.49|5483.99|5483.24|5482.74|761
1725977430000|2024-09-10 14:10:30|5483.74|5483.24|5482.99|5482.49|5483.74|5483.24|5482.74|5482.24|707
1725977440000|2024-09-10 14:10:40|5482.74|5482.24|5481.74|5481.24|5482.99|5482.49|5481.49|5480.99|871
1725977450000|2024-09-10 14:10:50|5481.49|5480.99|5481.49|5480.99|5482.24|5481.74|5481.24|5480.74|801
1725977460000|2024-09-10 14:11:00|5481.74|5481.24|5476.49|5475.99|5481.74|5481.24|5476.24|5475.74|2433
1725977470000|2024-09-10 14:11:10|5476.74|5476.24|5475.99|5475.49|5477.24|5476.74|5474.99|5474.49|3171
1725977480000|2024-09-10 14:11:20|5475.74|5475.24|5476.24|5475.74|5476.49|5475.99|5475.49|5474.99|923
1725977490000|2024-09-10 14:11:30|5475.49|5474.99|5474.49|5473.99|5476.24|5475.74|5474.49|5473.99|1104
1725977500000|2024-09-10 14:11:40|5474.74|5474.24|5472.24|5471.74|5474.74|5474.24|5470.74|5470.24|2606
1725977510000|2024-09-10 14:11:50|5472.49|5471.99|5474.24|5473.74|5474.24|5473.74|5472.49|5471.99|1071
1725977520000|2024-09-10 14:12:00|5473.99|5473.49|5473.99|5473.49|5474.74|5474.24|5473.99|5473.49|757
1725977530000|2024-09-10 14:12:10|5473.74|5473.24|5471.49|5470.99|5473.74|5473.24|5471.49|5470.99|1095
1725977540000|2024-09-10 14:12:20|5471.99|5471.49|5471.74|5471.24|5471.99|5471.49|5470.99|5470.49|979
1725977550000|2024-09-10 14:12:30|5471.99|5471.49|5472.49|5471.99|5472.74|5472.24|5471.99|5471.49|582
1725977560000|2024-09-10 14:12:40|5472.24|5471.74|5471.74|5471.24|5472.24|5471.74|5471.24|5470.74|816
1725977570000|2024-09-10 14:12:50|5471.49|5470.99|5472.24|5471.74|5472.99|5472.49|5471.49|5470.99|522
1725977580000|2024-09-10 14:13:00|5471.99|5471.49|5472.99|5472.49|5473.24|5472.74|5471.74|5471.24|1156
1725977590000|2024-09-10 14:13:10|5472.74|5472.24|5470.74|5470.24|5472.99|5472.49|5470.74|5470.24|1269
1725977600000|2024-09-10 14:13:20|5470.99|5470.49|5469.99|5469.49|5471.24|5470.74|5469.99|5469.49|1531
1725977610000|2024-09-10 14:13:30|5470.49|5469.99|5469.99|5469.49|5470.74|5470.24|5469.74|5469.24|2673
1725977620000|2024-09-10 14:13:40|5469.74|5469.24|5467.49|5466.99|5469.74|5469.24|5466.74|5466.24|3159
1725977630000|2024-09-10 14:13:50|5467.24|5466.74|5467.24|5466.74|5467.49|5466.99|5466.74|5466.24|1367
1725977640000|2024-09-10 14:14:00|5467.49|5466.99|5466.49|5465.99|5467.74|5467.24|5464.99|5464.49|1425
1725977650000|2024-09-10 14:14:10|5466.36|5465.86|5465.99|5465.49|5466.36|5465.86|5465.24|5464.74|1334
1725977660000|2024-09-10 14:14:20|5465.74|5465.24|5465.99|5465.49|5465.99|5465.49|5463.99|5463.49|1760
1725977670000|2024-09-10 14:14:30|5466.24|5465.74|5465.74|5465.24|5466.49|5465.99|5465.74|5465.24|1130
1725977680000|2024-09-10 14:14:40|5465.49|5464.99|5465.74|5465.24|5466.24|5465.74|5465.24|5464.74|960
1725977690000|2024-09-10 14:14:50|5465.49|5464.99|5466.24|5465.74|5466.74|5466.24|5465.24|5464.74|688
1725977700000|2024-09-10 14:15:00|5465.99|5465.49|5465.49|5464.99|5466.49|5465.99|5465.49|5464.99|1189
1725977710000|2024-09-10 14:15:10|5465.24|5464.74|5464.99|5464.49|5467.24|5466.74|5464.99|5464.49|1283
1725977720000|2024-09-10 14:15:20|5465.24|5464.74|5465.99|5465.49|5465.99|5465.49|5464.99|5464.49|568
1725977730000|2024-09-10 14:15:30|5465.74|5465.24|5463.74|5463.24|5465.99|5465.49|5463.49|5462.99|1528
1725977740000|2024-09-10 14:15:40|5463.99|5463.49|5463.99|5463.49|5464.24|5463.74|5463.49|5462.99|859
1725977750000|2024-09-10 14:15:50|5463.74|5463.24|5463.99|5463.49|5464.49|5463.99|5463.49|5462.99|704
1725977760000|2024-09-10 14:16:00|5463.74|5463.24|5464.49|5463.99|5464.99|5464.49|5462.74|5462.24|1733
1725977770000|2024-09-10 14:16:10|5464.74|5464.24|5464.74|5464.24|5465.74|5465.24|5464.49|5463.99|1279
1725977780000|2024-09-10 14:16:20|5464.49|5463.99|5464.36|5463.86|5464.99|5464.49|5463.99|5463.49|699
1725977790000|2024-09-10 14:16:30|5464.24|5463.74|5464.74|5464.24|5464.99|5464.49|5464.24|5463.74|866
1725977800000|2024-09-10 14:16:40|5464.49|5463.99|5462.99|5462.49|5464.49|5463.99|5462.74|5462.24|617
1725977810000|2024-09-10 14:16:50|5463.24|5462.74|5464.99|5464.49|5465.24|5464.74|5462.74|5462.24|692
1725977820000|2024-09-10 14:17:00|5465.24|5464.74|5465.74|5465.24|5465.86|5465.36|5464.99|5464.49|800
1725977830000|2024-09-10 14:17:10|5465.49|5464.99|5467.99|5467.49|5467.99|5467.49|5465.49|5464.99|1002
1725977840000|2024-09-10 14:17:20|5468.24|5467.74|5468.24|5467.74|5468.24|5467.74|5466.86|5466.36|2764
1725977850000|2024-09-10 14:17:30|5468.49|5467.99|5471.49|5470.99|5471.49|5470.99|5468.24|5467.74|1536
1725977860000|2024-09-10 14:17:40|5471.61|5471.11|5469.24|5468.74|5471.61|5471.11|5469.24|5468.74|1043
1725977870000|2024-09-10 14:17:50|5468.99|5468.49|5468.24|5467.74|5469.24|5468.74|5468.11|5467.61|849
1725977880000|2024-09-10 14:18:00|5468.49|5467.99|5466.24|5465.74|5468.74|5468.24|5465.74|5465.24|1461
1725977890000|2024-09-10 14:18:10|5466.49|5465.99|5465.49|5464.99|5466.49|5465.99|5465.49|5464.99|669
1725977900000|2024-09-10 14:18:20|5465.74|5465.24|5465.99|5465.49|5466.49|5465.99|5465.49|5464.99|821
1725977910000|2024-09-10 14:18:30|5466.49|5465.99|5467.99|5467.49|5468.24|5467.74|5466.24|5465.74|951
1725977920000|2024-09-10 14:18:40|5468.24|5467.74|5469.49|5468.99|5469.74|5469.24|5467.99|5467.49|669
1725977930000|2024-09-10 14:18:50|5469.24|5468.74|5468.99|5468.49|5469.74|5469.24|5468.99|5468.49|327
1725977940000|2024-09-10 14:19:00|5468.74|5468.24|5469.24|5468.74|5469.74|5469.24|5468.74|5468.24|538
1725977950000|2024-09-10 14:19:10|5469.49|5468.99|5469.49|5468.99|5469.74|5469.24|5468.74|5468.24|304
1725977960000|2024-09-10 14:19:20|5469.74|5469.24|5470.99|5470.49|5470.99|5470.49|5469.49|5468.99|610
1725977970000|2024-09-10 14:19:30|5470.74|5470.24|5469.24|5468.74|5470.74|5470.24|5468.99|5468.49|800
1725977980000|2024-09-10 14:19:40|5469.11|5468.61|5469.74|5469.24|5469.74|5469.24|5468.74|5468.24|362
1725977990000|2024-09-10 14:19:50|5469.49|5468.99|5469.24|5468.74|5469.99|5469.49|5468.99|5468.49|397
1725978000000|2024-09-10 14:20:00|5469.49|5468.99|5471.49|5470.99|5471.74|5471.24|5469.49|5468.99|1256
1725978010000|2024-09-10 14:20:10|5471.24|5470.74|5469.99|5469.49|5471.24|5470.74|5469.49|5468.99|631
1725978020000|2024-09-10 14:20:20|5469.74|5469.24|5469.74|5469.24|5469.86|5469.36|5469.24|5468.74|630
1725978030000|2024-09-10 14:20:30|5469.99|5469.49|5469.24|5468.74|5469.99|5469.49|5468.99|5468.49|383
1725978040000|2024-09-10 14:20:40|5469.49|5468.99|5469.24|5468.74|5469.99|5469.49|5468.99|5468.49|491
1725978050000|2024-09-10 14:20:50|5467.99|5467.49|5469.24|5468.74|5469.24|5468.74|5467.99|5467.49|587
1725978060000|2024-09-10 14:21:00|5468.99|5468.49|5468.24|5467.74|5468.99|5468.49|5467.49|5466.99|778
1725978070000|2024-09-10 14:21:10|5468.36|5467.86|5466.24|5465.74|5468.36|5467.86|5465.99|5465.49|908
1725978080000|2024-09-10 14:21:20|5466.49|5465.99|5468.99|5468.49|5469.24|5468.74|5466.24|5465.74|896
1725978090000|2024-09-10 14:21:30|5468.74|5468.24|5468.74|5468.24|5468.99|5468.49|5468.49|5467.99|1010
1725978100000|2024-09-10 14:21:40|5468.99|5468.49|5467.24|5466.74|5468.99|5468.49|5467.24|5466.74|582
1725978110000|2024-09-10 14:21:50|5467.49|5466.99|5467.99|5467.49|5467.99|5467.49|5466.99|5466.49|452
1725978120000|2024-09-10 14:22:00|5467.49|5466.99|5466.99|5466.49|5467.99|5467.49|5466.74|5466.24|687
1725978130000|2024-09-10 14:22:10|5467.24|5466.74|5467.49|5466.99|5468.49|5467.99|5466.99|5466.49|817
1725978140000|2024-09-10 14:22:20|5467.24|5466.74|5466.99|5466.49|5467.74|5467.24|5466.99|5466.49|307
1725978150000|2024-09-10 14:22:30|5466.74|5466.24|5466.74|5466.24|5466.99|5466.49|5465.49|5464.99|644
1725978160000|2024-09-10 14:22:40|5466.49|5465.99|5464.24|5463.74|5466.49|5465.99|5463.99|5463.49|1531
1725978170000|2024-09-10 14:22:50|5464.49|5463.99|5463.99|5463.49|5464.99|5464.49|5463.74|5463.24|604
1725978180000|2024-09-10 14:23:00|5464.24|5463.74|5464.74|5464.24|5465.74|5465.24|5463.99|5463.49|755
1725978190000|2024-09-10 14:23:10|5464.49|5463.99|5465.49|5464.99|5465.74|5465.24|5464.24|5463.74|587
1725978200000|2024-09-10 14:23:20|5465.24|5464.74|5464.74|5464.24|5465.49|5464.99|5464.74|5464.24|235
1725978210000|2024-09-10 14:23:30|5464.99|5464.49|5465.74|5465.24|5465.74|5465.24|5464.49|5463.99|331
1725978220000|2024-09-10 14:23:40|5465.49|5464.99|5466.99|5466.49|5467.74|5467.24|5465.49|5464.99|567
1725978230000|2024-09-10 14:23:50|5466.74|5466.24|5465.99|5465.49|5466.74|5466.24|5465.49|5464.99|361
1725978240000|2024-09-10 14:24:00|5465.49|5464.99|5465.74|5465.24|5465.99|5465.49|5464.74|5464.24|738
1725978250000|2024-09-10 14:24:10|5465.49|5464.99|5465.24|5464.74|5465.74|5465.24|5464.74|5464.24|821
1725978260000|2024-09-10 14:24:20|5464.99|5464.49|5465.99|5465.49|5466.24|5465.74|5464.99|5464.49|816
1725978270000|2024-09-10 14:24:30|5465.49|5464.99|5466.24|5465.74|5466.99|5466.49|5465.49|5464.99|351
1725978280000|2024-09-10 14:24:40|5466.11|5465.61|5464.61|5464.11|5466.24|5465.74|5464.49|5463.99|451
1725978290000|2024-09-10 14:24:50|5464.74|5464.24|5465.74|5465.24|5465.74|5465.24|5464.74|5464.24|394
1725978300000|2024-09-10 14:25:00|5465.99|5465.49|5468.24|5467.74|5468.24|5467.74|5465.49|5464.99|805
1725978310000|2024-09-10 14:25:10|5468.49|5467.99|5468.74|5468.24|5469.24|5468.74|5467.99|5467.49|567
1725978320000|2024-09-10 14:25:20|5468.49|5467.99|5468.49|5467.99|5468.99|5468.49|5468.11|5467.61|462
1725978330000|2024-09-10 14:25:30|5468.61|5468.11|5468.99|5468.49|5469.74|5469.24|5468.61|5468.11|605
1725978340000|2024-09-10 14:25:40|5468.74|5468.24|5470.24|5469.74|5470.74|5470.24|5468.49|5467.99|577
1725978350000|2024-09-10 14:25:50|5470.49|5469.99|5470.24|5469.74|5470.61|5470.11|5468.99|5468.49|710
1725978360000|2024-09-10 14:26:00|5470.49|5469.99|5470.99|5470.49|5472.24|5471.74|5470.49|5469.99|1051
1725978370000|2024-09-10 14:26:10|5471.11|5470.61|5470.99|5470.49|5471.49|5470.99|5470.49|5469.99|578
1725978380000|2024-09-10 14:26:20|5470.86|5470.36|5470.24|5469.74|5470.86|5470.36|5470.24|5469.74|308
1725978390000|2024-09-10 14:26:30|5469.99|5469.49|5470.99|5470.49|5470.99|5470.49|5469.74|5469.24|336
1725978400000|2024-09-10 14:26:40|5470.74|5470.24|5471.74|5471.24|5471.74|5471.24|5470.49|5469.99|366
1725978410000|2024-09-10 14:26:50|5472.24|5471.74|5473.86|5473.36|5474.24|5473.74|5472.24|5471.74|1662
1725978420000|2024-09-10 14:27:00|5473.74|5473.24|5472.24|5471.74|5473.74|5473.24|5472.24|5471.74|1176
1725978430000|2024-09-10 14:27:10|5471.99|5471.49|5471.36|5470.86|5472.49|5471.99|5471.36|5470.86|504
1725978440000|2024-09-10 14:27:20|5471.49|5470.99|5470.24|5469.74|5471.74|5471.24|5469.99|5469.49|1197
1725978450000|2024-09-10 14:27:30|5470.36|5469.86|5470.49|5469.99|5470.99|5470.49|5470.11|5469.61|446
1725978460000|2024-09-10 14:27:40|5470.74|5470.24|5470.99|5470.49|5471.11|5470.61|5469.99|5469.49|312
1725978470000|2024-09-10 14:27:50|5470.74|5470.24|5471.24|5470.74|5471.24|5470.74|5470.49|5469.99|232
1725978480000|2024-09-10 14:28:00|5470.99|5470.49|5471.74|5471.24|5471.74|5471.24|5470.24|5469.74|365
1725978490000|2024-09-10 14:28:10|5471.49|5470.99|5471.74|5471.24|5471.74|5471.24|5470.99|5470.49|494
1725978500000|2024-09-10 14:28:20|5471.99|5471.49|5471.49|5470.99|5472.49|5471.99|5471.49|5470.99|962
1725978510000|2024-09-10 14:28:30|5471.24|5470.74|5471.49|5470.99|5471.74|5471.24|5470.99|5470.49|842
1725978520000|2024-09-10 14:28:40|5471.74|5471.24|5470.74|5470.24|5471.74|5471.24|5470.24|5469.74|535
1725978530000|2024-09-10 14:28:50|5470.61|5470.11|5471.24|5470.74|5471.24|5470.74|5470.24|5469.74|447
1725978540000|2024-09-10 14:29:00|5470.99|5470.49|5474.24|5473.74|5474.24|5473.74|5470.99|5470.49|1166
1725978550000|2024-09-10 14:29:10|5474.49|5473.99|5475.49|5474.99|5475.74|5475.24|5474.24|5473.74|1052
1725978560000|2024-09-10 14:29:20|5475.99|5475.49|5478.24|5477.74|5478.49|5477.99|5475.99|5475.49|3782
1725978570000|2024-09-10 14:29:30|5478.74|5478.24|5479.49|5478.99|5479.74|5479.24|5478.24|5477.74|1522
1725978580000|2024-09-10 14:29:40|5479.74|5479.24|5478.99|5478.49|5479.74|5479.24|5478.74|5478.24|1191
1725978590000|2024-09-10 14:29:50|5479.24|5478.74|5477.74|5477.24|5479.74|5479.24|5477.74|5477.24|1198
1725978600000|2024-09-10 14:30:00|5477.99|5477.49|5477.49|5476.99|5478.49|5477.99|5477.49|5476.99|1663
1725978610000|2024-09-10 14:30:10|5477.99|5477.49|5477.24|5476.74|5477.99|5477.49|5476.49|5475.99|1062
1725978620000|2024-09-10 14:30:20|5477.49|5476.99|5477.74|5477.24|5478.24|5477.74|5476.99|5476.49|717
1725978630000|2024-09-10 14:30:30|5477.99|5477.49|5478.74|5478.24|5479.49|5478.99|5477.49|5476.99|814
1725978640000|2024-09-10 14:30:40|5478.99|5478.49|5477.74|5477.24|5479.24|5478.74|5477.49|5476.99|789
1725978650000|2024-09-10 14:30:50|5477.99|5477.49|5475.49|5474.99|5477.99|5477.49|5475.49|5474.99|1001
1725978660000|2024-09-10 14:31:00|5475.24|5474.74|5476.74|5476.24|5476.74|5476.24|5475.24|5474.74|1181
1725978670000|2024-09-10 14:31:10|5476.49|5475.99|5477.49|5476.99|5477.99|5477.49|5476.49|5475.99|520
1725978680000|2024-09-10 14:31:20|5477.36|5476.86|5477.49|5476.99|5477.49|5476.99|5477.24|5476.74|341
1725978690000|2024-09-10 14:31:30|5477.36|5476.86|5476.74|5476.24|5477.61|5477.11|5476.24|5475.74|315
1725978700000|2024-09-10 14:31:40|5476.49|5475.99|5475.99|5475.49|5476.49|5475.99|5475.74|5475.24|490
1725978710000|2024-09-10 14:31:50|5475.86|5475.36|5474.74|5474.24|5475.99|5475.49|5474.24|5473.74|708
1725978720000|2024-09-10 14:32:00|5474.49|5473.99|5471.24|5470.74|5474.49|5473.99|5471.24|5470.74|1768
1725978730000|2024-09-10 14:32:10|5471.49|5470.99|5472.24|5471.74|5472.49|5471.99|5470.74|5470.24|949
1725978740000|2024-09-10 14:32:20|5471.99|5471.49|5471.24|5470.74|5471.99|5471.49|5469.74|5469.24|904
1725978750000|2024-09-10 14:32:30|5471.49|5470.99|5471.74|5471.24|5471.99|5471.49|5471.24|5470.74|651
1725978760000|2024-09-10 14:32:40|5471.49|5470.99|5471.74|5471.24|5471.99|5471.49|5471.24|5470.74|312
1725978770000|2024-09-10 14:32:50|5471.49|5470.99|5472.99|5472.49|5472.99|5472.49|5471.49|5470.99|410
1725978780000|2024-09-10 14:33:00|5472.74|5472.24|5472.49|5471.99|5472.99|5472.49|5472.24|5471.74|468
1725978790000|2024-09-10 14:33:10|5472.24|5471.74|5472.49|5471.99|5472.74|5472.24|5471.74|5471.24|334
1725978800000|2024-09-10 14:33:20|5472.24|5471.74|5473.49|5472.99|5473.74|5473.24|5472.24|5471.74|381
1725978810000|2024-09-10 14:33:30|5473.24|5472.74|5472.24|5471.74|5473.24|5472.74|5472.24|5471.74|317
1725978820000|2024-09-10 14:33:40|5472.49|5471.99|5471.24|5470.74|5472.49|5471.99|5470.49|5469.99|671
1725978830000|2024-09-10 14:33:50|5470.99|5470.49|5471.86|5471.36|5471.86|5471.36|5470.99|5470.49|349
1725978840000|2024-09-10 14:34:00|5471.74|5471.24|5472.99|5472.49|5473.49|5472.99|5471.24|5470.74|729
1725978850000|2024-09-10 14:34:10|5472.86|5472.36|5472.49|5471.99|5473.74|5473.24|5472.49|5471.99|457
1725978860000|2024-09-10 14:34:20|5472.74|5472.24|5472.74|5472.24|5472.99|5472.49|5472.49|5471.99|325
1725978870000|2024-09-10 14:34:30|5472.49|5471.99|5472.24|5471.74|5472.74|5472.24|5472.24|5471.74|265
1725978880000|2024-09-10 14:34:40|5471.99|5471.49|5471.49|5470.99|5471.99|5471.49|5471.24|5470.74|519
1725978890000|2024-09-10 14:34:50|5471.36|5470.86|5471.24|5470.74|5471.49|5470.99|5470.74|5470.24|390
1725978900000|2024-09-10 14:35:00|5471.49|5470.99|5473.24|5472.74|5473.24|5472.74|5471.24|5470.74|672
1725978910000|2024-09-10 14:35:10|5473.49|5472.99|5473.61|5473.11|5474.24|5473.74|5472.99|5472.49|560
1725978920000|2024-09-10 14:35:20|5473.49|5472.99|5472.49|5471.99|5473.74|5473.24|5472.49|5471.99|333
1725978930000|2024-09-10 14:35:30|5472.74|5472.24|5471.74|5471.24|5472.99|5472.49|5471.49|5470.99|488
1725978940000|2024-09-10 14:35:40|5471.49|5470.99|5471.49|5470.99|5472.24|5471.74|5470.99|5470.49|443
1725978950000|2024-09-10 14:35:50|5471.24|5470.74|5471.36|5470.86|5471.49|5470.99|5471.24|5470.74|220
1725978960000|2024-09-10 14:36:00|5471.49|5470.99|5472.24|5471.74|5472.24|5471.74|5470.49|5469.99|1040
1725978970000|2024-09-10 14:36:10|5472.36|5471.86|5473.74|5473.24|5473.99|5473.49|5472.24|5471.74|462
1725978980000|2024-09-10 14:36:20|5473.86|5473.36|5473.36|5472.86|5473.99|5473.49|5472.74|5472.24|473
1725978990000|2024-09-10 14:36:30|5473.49|5472.99|5472.99|5472.49|5473.99|5473.49|5472.99|5472.49|296
1725979000000|2024-09-10 14:36:40|5472.74|5472.24|5471.49|5470.99|5472.99|5472.49|5471.24|5470.74|545
1725979010000|2024-09-10 14:36:50|5471.24|5470.74|5472.74|5472.24|5472.74|5472.24|5470.99|5470.49|437
1725979020000|2024-09-10 14:37:00|5472.49|5471.99|5472.99|5472.49|5472.99|5472.49|5472.49|5471.99|204
1725979030000|2024-09-10 14:37:10|5472.74|5472.24|5473.36|5472.86|5473.49|5472.99|5472.24|5471.74|395
1725979040000|2024-09-10 14:37:20|5473.49|5472.99|5473.99|5473.49|5474.24|5473.74|5472.99|5472.49|294
1725979050000|2024-09-10 14:37:30|5474.24|5473.74|5473.99|5473.49|5474.49|5473.99|5473.74|5473.24|431
1725979060000|2024-09-10 14:37:40|5473.74|5473.24|5472.74|5472.24|5474.24|5473.74|5472.74|5472.24|233
1725979070000|2024-09-10 14:37:50|5472.99|5472.49|5471.49|5470.99|5472.99|5472.49|5471.49|5470.99|338
1725979080000|2024-09-10 14:38:00|5471.74|5471.24|5472.24|5471.74|5472.49|5471.99|5470.86|5470.36|626
1725979090000|2024-09-10 14:38:10|5472.49|5471.99|5473.49|5472.99|5473.74|5473.24|5471.74|5471.24|346
1725979100000|2024-09-10 14:38:20|5473.36|5472.86|5473.49|5472.99|5473.74|5473.24|5473.24|5472.74|225
1725979110000|2024-09-10 14:38:30|5473.36|5472.86|5474.74|5474.24|5474.99|5474.49|5473.36|5472.86|584
1725979120000|2024-09-10 14:38:40|5474.99|5474.49|5474.49|5473.99|5474.99|5474.49|5474.24|5473.74|169
1725979130000|2024-09-10 14:38:50|5474.24|5473.74|5475.36|5474.86|5475.36|5474.86|5474.24|5473.74|268
1725979140000|2024-09-10 14:39:00|5475.24|5474.74|5477.99|5477.49|5477.99|5477.49|5474.74|5474.24|1040
1725979150000|2024-09-10 14:39:10|5477.74|5477.24|5477.49|5476.99|5478.49|5477.99|5477.24|5476.74|637
1725979160000|2024-09-10 14:39:20|5477.74|5477.24|5476.86|5476.36|5477.74|5477.24|5476.86|5476.36|362
1725979170000|2024-09-10 14:39:30|5476.74|5476.24|5475.74|5475.24|5476.99|5476.49|5475.49|5474.99|444
1725979180000|2024-09-10 14:39:40|5475.24|5474.74|5476.74|5476.24|5476.99|5476.49|5474.99|5474.49|658
1725979190000|2024-09-10 14:39:50|5476.61|5476.11|5476.49|5475.99|5476.99|5476.49|5475.99|5475.49|313
1725979200000|2024-09-10 14:40:00|5476.74|5476.24|5476.99|5476.49|5476.99|5476.49|5476.49|5475.99|394
1725979210000|2024-09-10 14:40:10|5477.74|5477.24|5477.74|5477.24|5478.49|5477.99|5476.99|5476.49|787
1725979220000|2024-09-10 14:40:20|5477.99|5477.49|5477.74|5477.24|5478.74|5478.24|5477.49|5476.99|520
1725979230000|2024-09-10 14:40:30|5477.61|5477.11|5477.24|5476.74|5477.74|5477.24|5476.99|5476.49|340
1725979240000|2024-09-10 14:40:40|5476.99|5476.49|5476.49|5475.99|5476.99|5476.49|5476.24|5475.74|334
1725979250000|2024-09-10 14:40:50|5476.24|5475.74|5475.86|5475.36|5476.24|5475.74|5475.74|5475.24|438
1725979260000|2024-09-10 14:41:00|5475.99|5475.49|5476.74|5476.24|5476.99|5476.49|5475.74|5475.24|332
1725979270000|2024-09-10 14:41:10|5476.99|5476.49|5477.99|5477.49|5478.11|5477.61|5476.74|5476.24|463
1725979280000|2024-09-10 14:41:20|5477.86|5477.36|5477.24|5476.74|5478.24|5477.74|5476.99|5476.49|584
1725979290000|2024-09-10 14:41:30|5477.49|5476.99|5475.99|5475.49|5477.49|5476.99|5475.74|5475.24|446
1725979300000|2024-09-10 14:41:40|5475.74|5475.24|5475.24|5474.74|5475.74|5475.24|5474.99|5474.49|598
1725979310000|2024-09-10 14:41:50|5475.36|5474.86|5474.99|5474.49|5475.49|5474.99|5474.74|5474.24|370
1725979320000|2024-09-10 14:42:00|5474.74|5474.24|5474.24|5473.74|5474.74|5474.24|5473.99|5473.49|706
1725979330000|2024-09-10 14:42:10|5473.99|5473.49|5473.49|5472.99|5474.24|5473.74|5473.24|5472.74|684
1725979340000|2024-09-10 14:42:20|5473.24|5472.74|5471.99|5471.49|5473.24|5472.74|5471.24|5470.74|1078
1725979350000|2024-09-10 14:42:30|5471.86|5471.36|5472.74|5472.24|5472.74|5472.24|5471.74|5471.24|526
1725979360000|2024-09-10 14:42:40|5472.49|5471.99|5472.99|5472.49|5473.24|5472.74|5472.49|5471.99|543
1725979370000|2024-09-10 14:42:50|5473.24|5472.74|5472.74|5472.24|5473.24|5472.74|5472.24|5471.74|275
1725979380000|2024-09-10 14:43:00|5472.99|5472.49|5473.24|5472.74|5473.24|5472.74|5472.24|5471.74|483
1725979390000|2024-09-10 14:43:10|5473.49|5472.99|5472.24|5471.74|5473.99|5473.49|5471.99|5471.49|742
1725979400000|2024-09-10 14:43:20|5472.36|5471.86|5472.49|5471.99|5473.24|5472.74|5472.36|5471.86|591
1725979410000|2024-09-10 14:43:30|5472.24|5471.74|5472.74|5472.24|5472.99|5472.49|5472.24|5471.74|226
1725979420000|2024-09-10 14:43:40|5472.99|5472.49|5471.49|5470.99|5472.99|5472.49|5470.99|5470.49|795
1725979430000|2024-09-10 14:43:50|5471.74|5471.24|5471.99|5471.49|5471.99|5471.49|5471.61|5471.11|428
1725979440000|2024-09-10 14:44:00|5471.74|5471.24|5470.74|5470.24|5471.74|5471.24|5470.74|5470.24|814
1725979450000|2024-09-10 14:44:10|5470.49|5469.99|5470.74|5470.24|5471.24|5470.74|5469.99|5469.49|1015
1725979460000|2024-09-10 14:44:20|5470.49|5469.99|5471.24|5470.74|5471.49|5470.99|5470.24|5469.74|558
1725979470000|2024-09-10 14:44:30|5471.49|5470.99|5472.49|5471.99|5472.74|5472.24|5471.36|5470.86|1091
1725979480000|2024-09-10 14:44:40|5472.24|5471.74|5472.24|5471.74|5472.86|5472.36|5471.74|5471.24|538
1725979490000|2024-09-10 14:44:50|5471.74|5471.24|5470.24|5469.74|5471.74|5471.24|5469.49|5468.99|930
1725979500000|2024-09-10 14:45:00|5469.74|5469.24|5469.99|5469.49|5470.24|5469.74|5469.49|5468.99|861
1725979510000|2024-09-10 14:45:10|5470.11|5469.61|5470.74|5470.24|5470.74|5470.24|5470.11|5469.61|325
1725979520000|2024-09-10 14:45:20|5470.49|5469.99|5470.99|5470.49|5470.99|5470.49|5469.74|5469.24|362
1725979530000|2024-09-10 14:45:30|5470.86|5470.36|5470.99|5470.49|5471.74|5471.24|5470.49|5469.99|390
1725979540000|2024-09-10 14:45:40|5471.24|5470.74|5470.99|5470.49|5471.99|5471.49|5470.99|5470.49|415
1725979550000|2024-09-10 14:45:50|5471.24|5470.74|5471.24|5470.74|5471.49|5470.99|5470.99|5470.49|293
1725979560000|2024-09-10 14:46:00|5471.49|5470.99|5471.74|5471.24|5471.74|5471.24|5470.99|5470.49|416
1725979570000|2024-09-10 14:46:10|5471.99|5471.49|5471.99|5471.49|5472.74|5472.24|5471.24|5470.74|786
1725979580000|2024-09-10 14:46:20|5471.49|5470.99|5470.86|5470.36|5471.49|5470.99|5470.24|5469.74|436
1725979590000|2024-09-10 14:46:30|5470.74|5470.24|5470.99|5470.49|5470.99|5470.49|5470.49|5469.99|234
1725979600000|2024-09-10 14:46:40|5470.74|5470.24|5471.99|5471.49|5471.99|5471.49|5470.74|5470.24|448
1725979610000|2024-09-10 14:46:50|5471.86|5471.36|5471.61|5471.11|5472.24|5471.74|5471.49|5470.99|194
1725979620000|2024-09-10 14:47:00|5471.49|5470.99|5468.74|5468.24|5471.74|5471.24|5467.74|5467.24|1351
1725979630000|2024-09-10 14:47:10|5468.99|5468.49|5470.61|5470.11|5470.61|5470.11|5468.74|5468.24|580
1725979640000|2024-09-10 14:47:20|5470.49|5469.99|5470.49|5469.99|5471.24|5470.74|5470.24|5469.74|694
1725979650000|2024-09-10 14:47:30|5470.24|5469.74|5470.24|5469.74|5470.99|5470.49|5470.24|5469.74|401
1725979660000|2024-09-10 14:47:40|5470.49|5469.99|5472.49|5471.99|5472.74|5472.24|5470.49|5469.99|485
1725979670000|2024-09-10 14:47:50|5472.74|5472.24|5471.74|5471.24|5472.99|5472.49|5471.74|5471.24|283
1725979680000|2024-09-10 14:48:00|5471.49|5470.99|5470.99|5470.49|5471.74|5471.24|5470.24|5469.74|450
1725979690000|2024-09-10 14:48:10|5470.86|5470.36|5472.24|5471.74|5472.24|5471.74|5470.74|5470.24|271
1725979700000|2024-09-10 14:48:20|5472.49|5471.99|5472.24|5471.74|5473.61|5473.11|5471.99|5471.49|597
1725979710000|2024-09-10 14:48:30|5472.11|5471.61|5473.74|5473.24|5473.74|5473.24|5471.99|5471.49|592
1725979720000|2024-09-10 14:48:40|5473.86|5473.36|5473.24|5472.74|5474.24|5473.74|5473.24|5472.74|330
1725979730000|2024-09-10 14:48:50|5473.49|5472.99|5472.74|5472.24|5473.49|5472.99|5472.74|5472.24|337
1725979740000|2024-09-10 14:49:00|5472.99|5472.49|5473.24|5472.74|5473.49|5472.99|5472.99|5472.49|264
1725979750000|2024-09-10 14:49:10|5473.49|5472.99|5474.99|5474.49|5474.99|5474.49|5473.49|5472.99|517
1725979760000|2024-09-10 14:49:20|5474.74|5474.24|5474.49|5473.99|5475.49|5474.99|5474.49|5473.99|548
1725979770000|2024-09-10 14:49:30|5474.24|5473.74|5472.74|5472.24|5474.49|5473.99|5472.74|5472.24|606
1725979780000|2024-09-10 14:49:40|5473.24|5472.74|5474.24|5473.74|5474.24|5473.74|5473.24|5472.74|493
1725979790000|2024-09-10 14:49:50|5473.99|5473.49|5473.99|5473.49|5474.24|5473.74|5473.74|5473.24|464
1725979800000|2024-09-10 14:50:00|5473.74|5473.24|5473.49|5472.99|5473.99|5473.49|5473.24|5472.74|201
1725979810000|2024-09-10 14:50:10|5473.61|5473.11|5471.86|5471.36|5473.99|5473.49|5471.86|5471.36|502
1725979820000|2024-09-10 14:50:20|5471.74|5471.24|5471.74|5471.24|5472.74|5472.24|5471.49|5470.99|514
1725979830000|2024-09-10 14:50:30|5471.49|5470.99|5470.24|5469.74|5471.49|5470.99|5469.99|5469.49|427
1725979840000|2024-09-10 14:50:40|5470.49|5469.99|5469.24|5468.74|5470.49|5469.99|5468.99|5468.49|698
1725979850000|2024-09-10 14:50:50|5468.99|5468.49|5467.99|5467.49|5469.74|5469.24|5467.99|5467.49|586
1725979860000|2024-09-10 14:51:00|5468.24|5467.74|5463.99|5463.49|5468.24|5467.74|5463.74|5463.24|1827
1725979870000|2024-09-10 14:51:10|5464.49|5463.99|5465.24|5464.74|5465.49|5464.99|5463.99|5463.49|978
1725979880000|2024-09-10 14:51:20|5465.36|5464.86|5466.24|5465.74|5466.24|5465.74|5464.74|5464.24|600
1725979890000|2024-09-10 14:51:30|5465.99|5465.49|5467.24|5466.74|5467.24|5466.74|5465.99|5465.49|772
1725979900000|2024-09-10 14:51:40|5467.49|5466.99|5467.74|5467.24|5467.99|5467.49|5467.24|5466.74|489
1725979910000|2024-09-10 14:51:50|5467.99|5467.49|5468.24|5467.74|5468.24|5467.74|5467.74|5467.24|298
1725979920000|2024-09-10 14:52:00|5468.49|5467.99|5468.24|5467.74|5469.74|5469.24|5468.24|5467.74|724
1725979930000|2024-09-10 14:52:10|5467.99|5467.49|5468.24|5467.74|5468.36|5467.86|5467.74|5467.24|818
1725979940000|2024-09-10 14:52:20|5467.99|5467.49|5467.99|5467.49|5468.74|5468.24|5467.74|5467.24|385
1725979950000|2024-09-10 14:52:30|5468.24|5467.74|5469.99|5469.49|5470.49|5469.99|5468.24|5467.74|590
1725979960000|2024-09-10 14:52:40|5469.74|5469.24|5468.36|5467.86|5469.86|5469.36|5468.36|5467.86|256
1725979970000|2024-09-10 14:52:50|5468.49|5467.99|5467.99|5467.49|5468.49|5467.99|5467.49|5466.99|586
1725979980000|2024-09-10 14:53:00|5468.24|5467.74|5469.49|5468.99|5469.74|5469.24|5467.99|5467.49|293
1725979990000|2024-09-10 14:53:10|5469.74|5469.24|5469.49|5468.99|5469.99|5469.49|5468.99|5468.49|278
1725980000000|2024-09-10 14:53:20|5469.74|5469.24|5469.74|5469.24|5469.99|5469.49|5469.49|5468.99|235
1725980010000|2024-09-10 14:53:30|5469.99|5469.49|5469.99|5469.49|5470.49|5469.99|5469.99|5469.49|218
1725980020000|2024-09-10 14:53:40|5469.74|5469.24|5470.24|5469.74|5470.24|5469.74|5469.49|5468.99|220
1725980030000|2024-09-10 14:53:50|5470.11|5469.61|5469.24|5468.74|5470.49|5469.99|5469.24|5468.74|415
1725980040000|2024-09-10 14:54:00|5469.49|5468.99|5468.74|5468.24|5469.49|5468.99|5468.49|5467.99|392
1725980050000|2024-09-10 14:54:10|5468.86|5468.36|5468.99|5468.49|5468.99|5468.49|5468.24|5467.74|275
1725980060000|2024-09-10 14:54:20|5469.24|5468.74|5468.86|5468.36|5469.24|5468.74|5468.74|5468.24|267
1725980070000|2024-09-10 14:54:30|5468.99|5468.49|5468.61|5468.11|5468.99|5468.49|5468.49|5467.99|216
1725980080000|2024-09-10 14:54:40|5468.74|5468.24|5469.24|5468.74|5469.74|5469.24|5468.49|5467.99|267
1725980090000|2024-09-10 14:54:50|5468.99|5468.49|5468.99|5468.49|5469.49|5468.99|5468.99|5468.49|118
1725980100000|2024-09-10 14:55:00|5469.24|5468.74|5470.36|5469.86|5470.49|5469.99|5468.99|5468.49|389
1725980110000|2024-09-10 14:55:10|5470.24|5469.74|5469.24|5468.74|5470.49|5469.99|5468.99|5468.49|414
1725980120000|2024-09-10 14:55:20|5468.99|5468.49|5467.99|5467.49|5469.11|5468.61|5467.99|5467.49|492
1725980130000|2024-09-10 14:55:30|5468.24|5467.74|5468.36|5467.86|5468.74|5468.24|5467.99|5467.49|358
1725980140000|2024-09-10 14:55:40|5468.24|5467.74|5467.99|5467.49|5468.24|5467.74|5467.74|5467.24|186
1725980150000|2024-09-10 14:55:50|5468.24|5467.74|5467.99|5467.49|5468.49|5467.99|5467.99|5467.49|209
1725980160000|2024-09-10 14:56:00|5467.49|5466.99|5466.99|5466.49|5467.74|5467.24|5466.74|5466.24|1066
1725980170000|2024-09-10 14:56:10|5467.24|5466.74|5468.49|5467.99|5468.49|5467.99|5467.24|5466.74|507
1725980180000|2024-09-10 14:56:20|5468.74|5468.24|5469.74|5469.24|5469.74|5469.24|5468.74|5468.24|394
1725980190000|2024-09-10 14:56:30|5469.86|5469.36|5470.74|5470.24|5470.74|5470.24|5469.86|5469.36|350
1725980200000|2024-09-10 14:56:40|5470.49|5469.99|5470.49|5469.99|5470.74|5470.24|5469.74|5469.24|288
1725980210000|2024-09-10 14:56:50|5470.24|5469.74|5470.49|5469.99|5470.74|5470.24|5469.99|5469.49|229
1725980220000|2024-09-10 14:57:00|5470.61|5470.11|5470.24|5469.74|5470.99|5470.49|5469.99|5469.49|242
1725980230000|2024-09-10 14:57:10|5469.99|5469.49|5470.24|5469.74|5470.24|5469.74|5469.74|5469.24|208
1725980240000|2024-09-10 14:57:20|5469.74|5469.24|5469.99|5469.49|5469.99|5469.49|5469.49|5468.99|282
1725980250000|2024-09-10 14:57:30|5469.86|5469.36|5469.74|5469.24|5470.24|5469.74|5469.49|5468.99|195
1725980260000|2024-09-10 14:57:40|5469.86|5469.36|5469.61|5469.11|5470.24|5469.74|5469.49|5468.99|163
1725980270000|2024-09-10 14:57:50|5469.74|5469.24|5469.49|5468.99|5469.99|5469.49|5469.24|5468.74|163
1725980280000|2024-09-10 14:58:00|5468.99|5468.49|5470.24|5469.74|5470.24|5469.74|5468.99|5468.49|865
1725980290000|2024-09-10 14:58:10|5469.99|5469.49|5471.24|5470.74|5471.49|5470.99|5469.74|5469.24|511
1725980300000|2024-09-10 14:58:20|5470.99|5470.49|5470.99|5470.49|5471.74|5471.24|5470.99|5470.49|237
1725980310000|2024-09-10 14:58:30|5470.74|5470.24|5471.11|5470.61|5471.24|5470.74|5470.49|5469.99|774
1725980320000|2024-09-10 14:58:40|5471.24|5470.74|5471.99|5471.49|5471.99|5471.49|5470.99|5470.49|281
1725980330000|2024-09-10 14:58:50|5472.11|5471.61|5471.24|5470.74|5472.24|5471.74|5470.99|5470.49|481
1725980340000|2024-09-10 14:59:00|5470.99|5470.49|5471.74|5471.24|5471.74|5471.24|5470.74|5470.24|226
1725980350000|2024-09-10 14:59:10|5471.99|5471.49|5470.49|5469.99|5471.99|5471.49|5470.49|5469.99|233
1725980360000|2024-09-10 14:59:20|5470.36|5469.86|5470.99|5470.49|5471.24|5470.74|5470.24|5469.74|212
1725980370000|2024-09-10 14:59:30|5471.11|5470.61|5471.24|5470.74|5471.74|5471.24|5471.11|5470.61|250
1725980380000|2024-09-10 14:59:40|5471.36|5470.86|5471.49|5470.99|5471.99|5471.49|5471.24|5470.74|207
1725980390000|2024-09-10 14:59:50|5471.74|5471.24|5472.24|5471.74|5472.49|5471.99|5471.74|5471.24|249
1725980400000|2024-09-10 15:00:00|5471.99|5471.49|5470.99|5470.49|5471.99|5471.49|5470.74|5470.24|476
1725980410000|2024-09-10 15:00:10|5470.74|5470.24|5470.99|5470.49|5471.74|5471.24|5470.74|5470.24|304
1725980420000|2024-09-10 15:00:20|5471.24|5470.74|5470.99|5470.49|5471.24|5470.74|5470.24|5469.74|329
1725980430000|2024-09-10 15:00:30|5471.24|5470.74|5470.24|5469.74|5471.24|5470.74|5470.11|5469.61|212
1725980440000|2024-09-10 15:00:40|5470.11|5469.61|5471.99|5471.49|5472.24|5471.74|5470.11|5469.61|713
1725980450000|2024-09-10 15:00:50|5471.86|5471.36|5473.24|5472.74|5473.74|5473.24|5471.86|5471.36|753
1725980460000|2024-09-10 15:01:00|5472.74|5472.24|5471.49|5470.99|5472.99|5472.49|5471.49|5470.99|507
1725980470000|2024-09-10 15:01:10|5471.24|5470.74|5471.49|5470.99|5471.99|5471.49|5470.99|5470.49|291
1725980480000|2024-09-10 15:01:20|5471.24|5470.74|5471.24|5470.74|5471.74|5471.24|5470.24|5469.74|541
1725980490000|2024-09-10 15:01:30|5470.99|5470.49|5471.49|5470.99|5471.49|5470.99|5470.74|5470.24|254
1725980500000|2024-09-10 15:01:40|5471.24|5470.74|5471.49|5470.99|5471.74|5471.24|5470.99|5470.49|430
1725980510000|2024-09-10 15:01:50|5471.24|5470.74|5470.24|5469.74|5471.24|5470.74|5469.74|5469.24|443
1725980520000|2024-09-10 15:02:00|5470.49|5469.99|5470.99|5470.49|5471.24|5470.74|5470.11|5469.61|317
1725980530000|2024-09-10 15:02:10|5471.24|5470.74|5472.24|5471.74|5472.24|5471.74|5470.74|5470.24|521
1725980540000|2024-09-10 15:02:20|5472.49|5471.99|5472.49|5471.99|5472.74|5472.24|5471.99|5471.49|448
1725980550000|2024-09-10 15:02:30|5472.24|5471.74|5472.86|5472.36|5473.49|5472.99|5472.24|5471.74|370
1725980560000|2024-09-10 15:02:40|5472.99|5472.49|5472.99|5472.49|5473.49|5472.99|5472.74|5472.24|427
1725980570000|2024-09-10 15:02:50|5473.24|5472.74|5472.49|5471.99|5473.24|5472.74|5472.24|5471.74|246
1725980580000|2024-09-10 15:03:00|5472.36|5471.86|5470.99|5470.49|5472.36|5471.86|5470.49|5469.99|714
1725980590000|2024-09-10 15:03:10|5470.74|5470.24|5471.24|5470.74|5471.36|5470.86|5470.74|5470.24|223
1725980600000|2024-09-10 15:03:20|5470.99|5470.49|5470.99|5470.49|5471.61|5471.11|5470.74|5470.24|349
1725980610000|2024-09-10 15:03:30|5470.74|5470.24|5471.49|5470.99|5471.74|5471.24|5470.74|5470.24|232
1725980620000|2024-09-10 15:03:40|5471.74|5471.24|5470.74|5470.24|5471.99|5471.49|5470.61|5470.11|249
1725980630000|2024-09-10 15:03:50|5470.99|5470.49|5471.74|5471.24|5471.74|5471.24|5470.99|5470.49|116
1725980640000|2024-09-10 15:04:00|5471.49|5470.99|5470.49|5469.99|5471.74|5471.24|5470.24|5469.74|250
1725980650000|2024-09-10 15:04:10|5470.74|5470.24|5470.99|5470.49|5470.99|5470.49|5470.49|5469.99|175
1725980660000|2024-09-10 15:04:20|5470.86|5470.36|5470.74|5470.24|5470.99|5470.49|5470.49|5469.99|65
1725980670000|2024-09-10 15:04:30|5470.99|5470.49|5471.99|5471.49|5472.24|5471.74|5470.74|5470.24|610
1725980680000|2024-09-10 15:04:40|5471.74|5471.24|5471.74|5471.24|5472.24|5471.74|5471.49|5470.99|520
1725980690000|2024-09-10 15:04:50|5471.99|5471.49|5471.49|5470.99|5472.24|5471.74|5471.49|5470.99|1945
1725980700000|2024-09-10 15:05:00|5471.24|5470.74|5469.49|5468.99|5471.74|5471.24|5469.49|5468.99|499
1725980710000|2024-09-10 15:05:10|5469.74|5469.24|5469.49|5468.99|5469.74|5469.24|5468.99|5468.49|458
1725980720000|2024-09-10 15:05:20|5469.24|5468.74|5469.99|5469.49|5470.49|5469.99|5469.24|5468.74|246
1725980730000|2024-09-10 15:05:30|5469.86|5469.36|5469.49|5468.99|5470.24|5469.74|5469.24|5468.74|326
1725980740000|2024-09-10 15:05:40|5469.36|5468.86|5470.24|5469.74|5470.24|5469.74|5469.24|5468.74|945
1725980750000|2024-09-10 15:05:50|5470.11|5469.61|5471.99|5471.49|5472.24|5471.74|5469.99|5469.49|324
1725980760000|2024-09-10 15:06:00|5472.24|5471.74|5471.99|5471.49|5472.49|5471.99|5471.24|5470.74|536
1725980770000|2024-09-10 15:06:10|5471.74|5471.24|5473.24|5472.74|5473.24|5472.74|5471.74|5471.24|445
1725980780000|2024-09-10 15:06:20|5473.11|5472.61|5472.24|5471.74|5473.11|5472.61|5471.99|5471.49|277
1725980790000|2024-09-10 15:06:30|5471.74|5471.24|5471.49|5470.99|5472.49|5471.99|5471.49|5470.99|285
1725980800000|2024-09-10 15:06:40|5471.61|5471.11|5469.86|5469.36|5471.99|5471.49|5469.74|5469.24|349
1725980810000|2024-09-10 15:06:50|5469.74|5469.24|5469.49|5468.99|5469.74|5469.24|5468.99|5468.49|745
1725980820000|2024-09-10 15:07:00|5468.99|5468.49|5470.11|5469.61|5470.24|5469.74|5468.49|5467.99|808
1725980830000|2024-09-10 15:07:10|5470.24|5469.74|5470.99|5470.49|5470.99|5470.49|5469.99|5469.49|370
1725980840000|2024-09-10 15:07:20|5470.74|5470.24|5470.74|5470.24|5470.99|5470.49|5470.49|5469.99|193
1725980850000|2024-09-10 15:07:30|5470.86|5470.36|5471.24|5470.74|5471.24|5470.74|5470.49|5469.99|179
1725980860000|2024-09-10 15:07:40|5471.49|5470.99|5472.74|5472.24|5472.74|5472.24|5471.49|5470.99|359
1725980870000|2024-09-10 15:07:50|5472.49|5471.99|5473.49|5472.99|5473.49|5472.99|5472.49|5471.99|706
1725980880000|2024-09-10 15:08:00|5473.24|5472.74|5473.24|5472.74|5473.24|5472.74|5472.24|5471.74|828
1725980890000|2024-09-10 15:08:10|5473.11|5472.61|5471.99|5471.49|5473.11|5472.61|5471.74|5471.24|235
1725980900000|2024-09-10 15:08:20|5472.11|5471.61|5472.24|5471.74|5472.49|5471.99|5471.74|5471.24|245
1725980910000|2024-09-10 15:08:30|5471.99|5471.49|5471.99|5471.49|5472.74|5472.24|5471.86|5471.36|317
1725980920000|2024-09-10 15:08:40|5472.11|5471.61|5471.99|5471.49|5472.49|5471.99|5471.74|5471.24|618
1725980930000|2024-09-10 15:08:50|5472.24|5471.74|5472.74|5472.24|5472.99|5472.49|5472.24|5471.74|282
1725980940000|2024-09-10 15:09:00|5472.49|5471.99|5473.99|5473.49|5473.99|5473.49|5472.49|5471.99|341
1725980950000|2024-09-10 15:09:10|5473.74|5473.24|5472.99|5472.49|5473.99|5473.49|5472.49|5471.99|389
1725980960000|2024-09-10 15:09:20|5473.11|5472.61|5473.49|5472.99|5473.49|5472.99|5472.99|5472.49|236
1725980970000|2024-09-10 15:09:30|5473.24|5472.74|5475.24|5474.74|5475.24|5474.74|5473.24|5472.74|553
1725980980000|2024-09-10 15:09:40|5475.11|5474.61|5476.74|5476.24|5476.74|5476.24|5475.11|5474.61|636
1725980990000|2024-09-10 15:09:50|5476.49|5475.99|5476.24|5475.74|5476.49|5475.99|5475.49|5474.99|499
1725981000000|2024-09-10 15:10:00|5476.11|5475.61|5479.24|5478.74|5479.49|5478.99|5476.11|5475.61|2055
1725981010000|2024-09-10 15:10:10|5478.99|5478.49|5479.24|5478.74|5480.24|5479.74|5478.99|5478.49|1685
1725981020000|2024-09-10 15:10:20|5479.11|5478.61|5479.24|5478.74|5479.24|5478.74|5478.49|5477.99|771
1725981030000|2024-09-10 15:10:30|5479.99|5479.49|5478.74|5478.24|5479.99|5479.49|5478.74|5478.24|811
1725981040000|2024-09-10 15:10:40|5478.49|5477.99|5479.74|5479.24|5479.74|5479.24|5478.49|5477.99|410
1725981050000|2024-09-10 15:10:50|5479.49|5478.99|5479.24|5478.74|5479.74|5479.24|5478.99|5478.49|550
1725981060000|2024-09-10 15:11:00|5478.99|5478.49|5478.49|5477.99|5479.24|5478.74|5477.74|5477.24|1192
1725981070000|2024-09-10 15:11:10|5478.24|5477.74|5478.49|5477.99|5478.49|5477.99|5477.99|5477.49|520
1725981080000|2024-09-10 15:11:20|5478.24|5477.74|5478.24|5477.74|5478.49|5477.99|5477.49|5476.99|305
1725981090000|2024-09-10 15:11:30|5478.49|5477.99|5478.24|5477.74|5478.49|5477.99|5477.99|5477.49|211
1725981100000|2024-09-10 15:11:40|5478.36|5477.86|5477.99|5477.49|5478.74|5478.24|5477.99|5477.49|316
1725981110000|2024-09-10 15:11:50|5478.11|5477.61|5478.74|5478.24|5478.99|5478.49|5478.11|5477.61|846
1725981120000|2024-09-10 15:12:00|5478.61|5478.11|5477.74|5477.24|5478.74|5478.24|5477.24|5476.74|555
1725981130000|2024-09-10 15:12:10|5477.61|5477.11|5476.74|5476.24|5477.74|5477.24|5476.49|5475.99|841
1725981140000|2024-09-10 15:12:20|5476.86|5476.36|5475.24|5474.74|5476.99|5476.49|5474.99|5474.49|657
1725981150000|2024-09-10 15:12:30|5474.99|5474.49|5474.99|5474.49|5475.24|5474.74|5474.49|5473.99|699
1725981160000|2024-09-10 15:12:40|5475.24|5474.74|5475.36|5474.86|5475.99|5475.49|5474.99|5474.49|355
1725981170000|2024-09-10 15:12:50|5475.24|5474.74|5475.99|5475.49|5475.99|5475.49|5475.24|5474.74|183
1725981180000|2024-09-10 15:13:00|5475.86|5475.36|5476.99|5476.49|5476.99|5476.49|5475.49|5474.99|399
1725981190000|2024-09-10 15:13:10|5477.24|5476.74|5476.74|5476.24|5477.49|5476.99|5476.24|5475.74|641
1725981200000|2024-09-10 15:13:20|5476.61|5476.11|5476.61|5476.11|5476.74|5476.24|5476.49|5475.99|296
1725981210000|2024-09-10 15:13:30|5476.74|5476.24|5477.24|5476.74|5477.24|5476.74|5476.49|5475.99|349
1725981220000|2024-09-10 15:13:40|5476.99|5476.49|5476.99|5476.49|5476.99|5476.49|5476.74|5476.24|92
1725981230000|2024-09-10 15:13:50|5477.11|5476.61|5476.24|5475.74|5477.11|5476.61|5476.24|5475.74|208
1725981240000|2024-09-10 15:14:00|5475.74|5475.24|5476.74|5476.24|5476.74|5476.24|5475.49|5474.99|571
1725981250000|2024-09-10 15:14:10|5476.99|5476.49|5476.74|5476.24|5476.99|5476.49|5476.74|5476.24|280
1725981260000|2024-09-10 15:14:20|5476.49|5475.99|5476.99|5476.49|5476.99|5476.49|5476.49|5475.99|237
1725981270000|2024-09-10 15:14:30|5476.86|5476.36|5475.74|5475.24|5477.24|5476.74|5475.49|5474.99|292
1725981280000|2024-09-10 15:14:40|5475.99|5475.49|5477.11|5476.61|5477.24|5476.74|5475.86|5475.36|319
1725981290000|2024-09-10 15:14:50|5477.24|5476.74|5476.99|5476.49|5477.49|5476.99|5476.99|5476.49|474
1725981300000|2024-09-10 15:15:00|5477.24|5476.74|5476.99|5476.49|5477.74|5477.24|5476.74|5476.24|772
1725981310000|2024-09-10 15:15:10|5477.24|5476.74|5478.24|5477.74|5478.24|5477.74|5477.24|5476.74|531
1725981320000|2024-09-10 15:15:20|5478.49|5477.99|5479.99|5479.49|5480.99|5480.49|5478.24|5477.74|2173
1725981330000|2024-09-10 15:15:30|5480.24|5479.74|5480.49|5479.99|5480.49|5479.99|5479.49|5478.99|757
1725981340000|2024-09-10 15:15:40|5480.24|5479.74|5480.99|5480.49|5481.24|5480.74|5480.24|5479.74|589
1725981350000|2024-09-10 15:15:50|5481.24|5480.74|5479.74|5479.24|5481.49|5480.99|5479.74|5479.24|1060
1725981360000|2024-09-10 15:16:00|5479.49|5478.99|5478.74|5478.24|5479.99|5479.49|5478.74|5478.24|678
1725981370000|2024-09-10 15:16:10|5478.99|5478.49|5477.99|5477.49|5478.99|5478.49|5477.49|5476.99|660
1725981380000|2024-09-10 15:16:20|5478.24|5477.74|5477.99|5477.49|5478.49|5477.99|5477.99|5477.49|235
1725981390000|2024-09-10 15:16:30|5478.24|5477.74|5478.24|5477.74|5478.36|5477.86|5477.99|5477.49|377
1725981400000|2024-09-10 15:16:40|5478.49|5477.99|5479.49|5478.99|5479.49|5478.99|5477.99|5477.49|322
1725981410000|2024-09-10 15:16:50|5479.74|5479.24|5478.74|5478.24|5479.74|5479.24|5478.49|5477.99|682
1725981420000|2024-09-10 15:17:00|5478.49|5477.99|5477.74|5477.24|5478.86|5478.36|5477.74|5477.24|442
1725981430000|2024-09-10 15:17:10|5477.49|5476.99|5477.74|5477.24|5477.99|5477.49|5477.49|5476.99|275
1725981440000|2024-09-10 15:17:20|5477.86|5477.36|5477.49|5476.99|5478.24|5477.74|5477.49|5476.99|177
1725981450000|2024-09-10 15:17:30|5477.74|5477.24|5477.49|5476.99|5477.99|5477.49|5477.24|5476.74|228
1725981460000|2024-09-10 15:17:40|5477.74|5477.24|5477.74|5477.24|5477.74|5477.24|5477.49|5476.99|224
1725981470000|2024-09-10 15:17:50|5477.86|5477.36|5477.49|5476.99|5477.99|5477.49|5477.49|5476.99|194
1725981480000|2024-09-10 15:18:00|5477.74|5477.24|5477.74|5477.24|5478.24|5477.74|5477.74|5477.24|297
1725981490000|2024-09-10 15:18:10|5477.61|5477.11|5477.74|5477.24|5477.99|5477.49|5477.49|5476.99|173
1725981500000|2024-09-10 15:18:20|5477.24|5476.74|5477.99|5477.49|5477.99|5477.49|5476.99|5476.49|316
1725981510000|2024-09-10 15:18:30|5477.74|5477.24|5477.74|5477.24|5478.24|5477.74|5477.74|5477.24|154
1725981520000|2024-09-10 15:18:40|5477.86|5477.36|5479.24|5478.74|5479.49|5478.99|5477.74|5477.24|318
1725981530000|2024-09-10 15:18:50|5479.36|5478.86|5479.24|5478.74|5479.74|5479.24|5479.24|5478.74|359
1725981540000|2024-09-10 15:19:00|5479.49|5478.99|5479.74|5479.24|5479.99|5479.49|5479.49|5478.99|205
1725981550000|2024-09-10 15:19:10|5479.61|5479.11|5479.99|5479.49|5479.99|5479.49|5479.49|5478.99|226
1725981560000|2024-09-10 15:19:20|5479.74|5479.24|5480.61|5480.11|5480.74|5480.24|5479.74|5479.24|587
1725981570000|2024-09-10 15:19:30|5480.49|5479.99|5480.99|5480.49|5480.99|5480.49|5480.49|5479.99|494
1725981580000|2024-09-10 15:19:40|5480.74|5480.24|5479.99|5479.49|5480.74|5480.24|5479.86|5479.36|321
1725981590000|2024-09-10 15:19:50|5480.24|5479.74|5479.99|5479.49|5480.49|5479.99|5479.74|5479.24|799
1725981600000|2024-09-10 15:20:00|5480.24|5479.74|5479.74|5479.24|5480.36|5479.86|5479.74|5479.24|473
1725981610000|2024-09-10 15:20:10|5479.49|5478.99|5478.24|5477.74|5479.74|5479.24|5478.24|5477.74|377
1725981620000|2024-09-10 15:20:20|5478.36|5477.86|5478.74|5478.24|5478.99|5478.49|5477.99|5477.49|350
1725981630000|2024-09-10 15:20:30|5478.99|5478.49|5478.24|5477.74|5478.99|5478.49|5477.99|5477.49|270
1725981640000|2024-09-10 15:20:40|5478.49|5477.99|5478.49|5477.99|5478.49|5477.99|5478.24|5477.74|159
1725981650000|2024-09-10 15:20:50|5478.24|5477.74|5477.99|5477.49|5478.74|5478.24|5477.99|5477.49|177
1725981660000|2024-09-10 15:21:00|5478.24|5477.74|5478.24|5477.74|5478.61|5478.11|5477.99|5477.49|244
1725981670000|2024-09-10 15:21:10|5478.49|5477.99|5478.99|5478.49|5479.11|5478.61|5478.24|5477.74|270
1725981680000|2024-09-10 15:21:20|5478.74|5478.24|5478.11|5477.61|5478.74|5478.24|5477.74|5477.24|321
1725981690000|2024-09-10 15:21:30|5477.99|5477.49|5476.99|5476.49|5478.24|5477.74|5476.99|5476.49|771
1725981700000|2024-09-10 15:21:40|5477.36|5476.86|5477.74|5477.24|5477.99|5477.49|5476.99|5476.49|541
1725981710000|2024-09-10 15:21:50|5477.24|5476.74|5477.24|5476.74|5477.36|5476.86|5476.74|5476.24|527
1725981720000|2024-09-10 15:22:00|5477.49|5476.99|5476.99|5476.49|5477.49|5476.99|5476.74|5476.24|371
1725981730000|2024-09-10 15:22:10|5477.24|5476.74|5477.99|5477.49|5478.24|5477.74|5477.24|5476.74|663
1725981740000|2024-09-10 15:22:20|5478.24|5477.74|5478.49|5477.99|5478.49|5477.99|5477.74|5477.24|220
1725981750000|2024-09-10 15:22:30|5478.74|5478.24|5479.49|5478.99|5479.49|5478.99|5478.49|5477.99|294
1725981760000|2024-09-10 15:22:40|5479.36|5478.86|5479.11|5478.61|5479.49|5478.99|5478.99|5478.49|243
1725981770000|2024-09-10 15:22:50|5479.24|5478.74|5479.49|5478.99|5479.99|5479.49|5479.24|5478.74|364
1725981780000|2024-09-10 15:23:00|5479.61|5479.11|5479.74|5479.24|5479.74|5479.24|5479.49|5478.99|279
1725981790000|2024-09-10 15:23:10|5479.49|5478.99|5479.74|5479.24|5479.74|5479.24|5479.49|5478.99|165
1725981800000|2024-09-10 15:23:20|5479.99|5479.49|5480.24|5479.74|5480.24|5479.74|5479.74|5479.24|949
1725981810000|2024-09-10 15:23:30|5480.36|5479.86|5479.24|5478.74|5480.36|5479.86|5479.24|5478.74|254
1725981820000|2024-09-10 15:23:40|5478.99|5478.49|5477.74|5477.24|5478.99|5478.49|5477.49|5476.99|374
1725981830000|2024-09-10 15:23:50|5477.99|5477.49|5478.49|5477.99|5478.49|5477.99|5477.74|5477.24|212
1725981840000|2024-09-10 15:24:00|5478.24|5477.74|5479.24|5478.74|5479.49|5478.99|5478.24|5477.74|332
1725981850000|2024-09-10 15:24:10|5479.36|5478.86|5478.99|5478.49|5479.36|5478.86|5478.49|5477.99|186
1725981860000|2024-09-10 15:24:20|5479.24|5478.74|5479.24|5478.74|5479.24|5478.74|5478.99|5478.49|50
1725981870000|2024-09-10 15:24:30|5479.49|5478.99|5479.86|5479.36|5479.99|5479.49|5479.24|5478.74|195
1725981880000|2024-09-10 15:24:40|5479.74|5479.24|5479.74|5479.24|5480.24|5479.74|5479.74|5479.24|154
1725981890000|2024-09-10 15:24:50|5479.86|5479.36|5480.49|5479.99|5480.61|5480.11|5479.86|5479.36|263
1725981900000|2024-09-10 15:25:00|5480.61|5480.11|5481.99|5481.49|5481.99|5481.49|5480.61|5480.11|925
1725981910000|2024-09-10 15:25:10|5482.24|5481.74|5481.99|5481.49|5482.24|5481.74|5481.49|5480.99|678
1725981920000|2024-09-10 15:25:20|5482.24|5481.74|5482.24|5481.74|5482.99|5482.49|5481.99|5481.49|650
1725981930000|2024-09-10 15:25:30|5482.74|5482.24|5483.36|5482.86|5483.74|5483.24|5482.49|5481.99|728
1725981940000|2024-09-10 15:25:40|5483.24|5482.74|5482.49|5481.99|5483.24|5482.74|5482.49|5481.99|298
1725981950000|2024-09-10 15:25:50|5482.74|5482.24|5482.49|5481.99|5482.74|5482.24|5482.24|5481.74|558
1725981960000|2024-09-10 15:26:00|5482.61|5482.11|5482.74|5482.24|5482.74|5482.24|5481.74|5481.24|605
1725981970000|2024-09-10 15:26:10|5482.49|5481.99|5482.74|5482.24|5482.74|5482.24|5482.49|5481.99|222
1725981980000|2024-09-10 15:26:20|5482.49|5481.99|5481.74|5481.24|5482.49|5481.99|5481.74|5481.24|457
1725981990000|2024-09-10 15:26:30|5481.99|5481.49|5481.99|5481.49|5482.24|5481.74|5481.99|5481.49|190
1725982000000|2024-09-10 15:26:40|5482.11|5481.61|5483.49|5482.99|5483.49|5482.99|5482.11|5481.61|653
1725982010000|2024-09-10 15:26:50|5483.61|5483.11|5482.74|5482.24|5483.74|5483.24|5482.74|5482.24|453
1725982020000|2024-09-10 15:27:00|5482.86|5482.36|5483.24|5482.74|5483.24|5482.74|5482.86|5482.36|281
1725982030000|2024-09-10 15:27:10|5483.11|5482.61|5483.24|5482.74|5483.36|5482.86|5482.99|5482.49|165
1725982040000|2024-09-10 15:27:20|5482.99|5482.49|5482.99|5482.49|5483.24|5482.74|5482.74|5482.24|211
1725982050000|2024-09-10 15:27:30|5483.11|5482.61|5482.24|5481.74|5483.11|5482.61|5482.24|5481.74|755
1725982060000|2024-09-10 15:27:40|5482.49|5481.99|5481.99|5481.49|5482.49|5481.99|5481.74|5481.24|272
1725982070000|2024-09-10 15:27:50|5482.24|5481.74|5481.99|5481.49|5482.24|5481.74|5481.74|5481.24|131
1725982080000|2024-09-10 15:28:00|5482.24|5481.74|5482.74|5482.24|5482.99|5482.49|5481.99|5481.49|336
1725982090000|2024-09-10 15:28:10|5482.86|5482.36|5483.49|5482.99|5483.49|5482.99|5482.86|5482.36|257
1725982100000|2024-09-10 15:28:20|5483.24|5482.74|5483.24|5482.74|5483.49|5482.99|5483.24|5482.74|216
1725982110000|2024-09-10 15:28:30|5483.36|5482.86|5483.49|5482.99|5483.74|5483.24|5483.36|5482.86|278
1725982120000|2024-09-10 15:28:40|5483.24|5482.74|5483.49|5482.99|5483.49|5482.99|5483.24|5482.74|273
1725982130000|2024-09-10 15:28:50|5483.61|5483.11|5483.74|5483.24|5484.24|5483.74|5483.49|5482.99|323
1725982140000|2024-09-10 15:29:00|5483.86|5483.36|5482.99|5482.49|5483.99|5483.49|5482.99|5482.49|237
1725982150000|2024-09-10 15:29:10|5483.24|5482.74|5482.74|5482.24|5483.24|5482.74|5482.74|5482.24|194
1725982160000|2024-09-10 15:29:20|5481.99|5481.49|5481.74|5481.24|5481.99|5481.49|5481.24|5480.74|703
1725982170000|2024-09-10 15:29:30|5481.99|5481.49|5481.74|5481.24|5482.11|5481.61|5481.74|5481.24|143
1725982180000|2024-09-10 15:29:40|5481.99|5481.49|5482.24|5481.74|5482.24|5481.74|5481.99|5481.49|327
1725982190000|2024-09-10 15:29:50|5481.99|5481.49|5481.61|5481.11|5481.99|5481.49|5481.61|5481.11|261
1725982200000|2024-09-10 15:30:00|5481.74|5481.24|5482.74|5482.24|5482.86|5482.36|5481.74|5481.24|1174
1725982210000|2024-09-10 15:30:10|5482.49|5481.99|5483.49|5482.99|5483.49|5482.99|5482.49|5481.99|638
1725982220000|2024-09-10 15:30:20|5483.74|5483.24|5484.11|5483.61|5484.11|5483.61|5483.49|5482.99|573
1725982230000|2024-09-10 15:30:30|5483.99|5483.49|5483.49|5482.99|5484.24|5483.74|5483.49|5482.99|1023
1725982240000|2024-09-10 15:30:40|5483.74|5483.24|5483.99|5483.49|5483.99|5483.49|5483.74|5483.24|370
1725982250000|2024-09-10 15:30:50|5484.11|5483.61|5483.99|5483.49|5484.24|5483.74|5483.99|5483.49|246
1725982260000|2024-09-10 15:31:00|5483.74|5483.24|5482.99|5482.49|5483.74|5483.24|5482.49|5481.99|571
1725982270000|2024-09-10 15:31:10|5483.24|5482.74|5482.24|5481.74|5483.24|5482.74|5481.49|5480.99|493
1725982280000|2024-09-10 15:31:20|5482.49|5481.99|5481.99|5481.49|5482.49|5481.99|5481.86|5481.36|265
1725982290000|2024-09-10 15:31:30|5482.24|5481.74|5482.49|5481.99|5482.49|5481.99|5482.24|5481.74|169
1725982300000|2024-09-10 15:31:40|5482.74|5482.24|5482.99|5482.49|5482.99|5482.49|5482.49|5481.99|179
1725982310000|2024-09-10 15:31:50|5482.49|5481.99|5481.99|5481.49|5482.49|5481.99|5481.99|5481.49|279
1725982320000|2024-09-10 15:32:00|5482.11|5481.61|5480.49|5479.99|5482.24|5481.74|5480.49|5479.99|456
1725982330000|2024-09-10 15:32:10|5480.74|5480.24|5481.49|5480.99|5481.49|5480.99|5480.74|5480.24|352
1725982340000|2024-09-10 15:32:20|5481.74|5481.24|5481.99|5481.49|5482.24|5481.74|5481.74|5481.24|250
1725982350000|2024-09-10 15:32:30|5482.11|5481.61|5481.74|5481.24|5482.49|5481.99|5481.74|5481.24|410
1725982360000|2024-09-10 15:32:40|5481.49|5480.99|5482.99|5482.49|5482.99|5482.49|5481.49|5480.99|215
1725982370000|2024-09-10 15:32:50|5483.24|5482.74|5482.99|5482.49|5483.24|5482.74|5482.99|5482.49|560
1725982380000|2024-09-10 15:33:00|5483.24|5482.74|5482.74|5482.24|5483.24|5482.74|5482.24|5481.74|395
1725982390000|2024-09-10 15:33:10|5482.49|5481.99|5481.24|5480.74|5482.49|5481.99|5480.99|5480.49|312
1725982400000|2024-09-10 15:33:20|5481.49|5480.99|5481.74|5481.24|5481.99|5481.49|5481.36|5480.86|374
1725982410000|2024-09-10 15:33:30|5481.49|5480.99|5481.74|5481.24|5481.74|5481.24|5481.24|5480.74|223
1725982420000|2024-09-10 15:33:40|5481.49|5480.99|5481.74|5481.24|5481.86|5481.36|5481.49|5480.99|139
1725982430000|2024-09-10 15:33:50|5481.49|5480.99|5481.24|5480.74|5481.74|5481.24|5480.99|5480.49|469
1725982440000|2024-09-10 15:34:00|5481.36|5480.86|5480.74|5480.24|5481.49|5480.99|5480.61|5480.11|551
1725982450000|2024-09-10 15:34:10|5480.99|5480.49|5480.24|5479.74|5480.99|5480.49|5479.99|5479.49|488
1725982460000|2024-09-10 15:34:20|5479.99|5479.49|5479.99|5479.49|5480.24|5479.74|5479.74|5479.24|482
1725982470000|2024-09-10 15:34:30|5479.74|5479.24|5478.74|5478.24|5479.99|5479.49|5478.49|5477.99|788
1725982480000|2024-09-10 15:34:40|5478.49|5477.99|5479.24|5478.74|5479.24|5478.74|5477.99|5477.49|678
1725982490000|2024-09-10 15:34:50|5478.99|5478.49|5478.74|5478.24|5478.99|5478.49|5478.49|5477.99|469
1725982500000|2024-09-10 15:35:00|5478.99|5478.49|5478.74|5478.24|5479.11|5478.61|5477.99|5477.49|875
1725982510000|2024-09-10 15:35:10|5478.49|5477.99|5477.49|5476.99|5478.99|5478.49|5477.49|5476.99|1001
1725982520000|2024-09-10 15:35:20|5477.74|5477.24|5478.49|5477.99|5478.49|5477.99|5477.74|5477.24|319
1725982530000|2024-09-10 15:35:30|5478.74|5478.24|5478.49|5477.99|5478.99|5478.49|5477.74|5477.24|411
1725982540000|2024-09-10 15:35:40|5478.74|5478.24|5478.99|5478.49|5478.99|5478.49|5478.49|5477.99|571
1725982550000|2024-09-10 15:35:50|5479.24|5478.74|5479.74|5479.24|5479.74|5479.24|5478.99|5478.49|377
1725982560000|2024-09-10 15:36:00|5479.99|5479.49|5478.99|5478.49|5479.99|5479.49|5478.74|5478.24|419
1725982570000|2024-09-10 15:36:10|5478.86|5478.36|5477.49|5476.99|5478.86|5478.36|5476.99|5476.49|757
1725982580000|2024-09-10 15:36:20|5477.24|5476.74|5478.11|5477.61|5478.24|5477.74|5476.99|5476.49|310
1725982590000|2024-09-10 15:36:30|5477.99|5477.49|5477.24|5476.74|5477.99|5477.49|5476.99|5476.49|480
1725982600000|2024-09-10 15:36:40|5476.99|5476.49|5475.99|5475.49|5477.24|5476.74|5475.74|5475.24|891
1725982610000|2024-09-10 15:36:50|5475.74|5475.24|5476.49|5475.99|5476.61|5476.11|5474.74|5474.24|1037
1725982620000|2024-09-10 15:37:00|5476.24|5475.74|5475.49|5474.99|5476.24|5475.74|5475.49|5474.99|686
1725982630000|2024-09-10 15:37:10|5475.74|5475.24|5474.24|5473.74|5475.74|5475.24|5474.24|5473.74|918
1725982640000|2024-09-10 15:37:20|5473.74|5473.24|5474.24|5473.74|5474.24|5473.74|5472.99|5472.49|1057
1725982650000|2024-09-10 15:37:30|5473.74|5473.24|5474.24|5473.74|5474.74|5474.24|5473.74|5473.24|765
1725982660000|2024-09-10 15:37:40|5474.49|5473.99|5474.74|5474.24|5474.74|5474.24|5474.49|5473.99|436
1725982670000|2024-09-10 15:37:50|5474.86|5474.36|5474.74|5474.24|5475.49|5474.99|5474.24|5473.74|446
1725982680000|2024-09-10 15:38:00|5474.99|5474.49|5474.74|5474.24|5474.99|5474.49|5473.99|5473.49|466
1725982690000|2024-09-10 15:38:10|5474.99|5474.49|5475.49|5474.99|5475.74|5475.24|5474.74|5474.24|580
1725982700000|2024-09-10 15:38:20|5475.36|5474.86|5474.74|5474.24|5475.49|5474.99|5474.74|5474.24|304
1725982710000|2024-09-10 15:38:30|5474.49|5473.99|5474.74|5474.24|5475.24|5474.74|5474.24|5473.74|324
1725982720000|2024-09-10 15:38:40|5474.99|5474.49|5475.24|5474.74|5475.74|5475.24|5474.99|5474.49|403
1725982730000|2024-09-10 15:38:50|5475.49|5474.99|5473.49|5472.99|5475.49|5474.99|5472.99|5472.49|1461
1725982740000|2024-09-10 15:39:00|5473.74|5473.24|5474.36|5473.86|5474.36|5473.86|5473.24|5472.74|509
1725982750000|2024-09-10 15:39:10|5474.49|5473.99|5473.99|5473.49|5474.49|5473.99|5473.74|5473.24|216
1725982760000|2024-09-10 15:39:20|5474.11|5473.61|5474.99|5474.49|5475.24|5474.74|5474.11|5473.61|248
1725982770000|2024-09-10 15:39:30|5474.74|5474.24|5474.74|5474.24|5474.99|5474.49|5474.36|5473.86|133
1725982780000|2024-09-10 15:39:40|5474.99|5474.49|5472.74|5472.24|5474.99|5474.49|5472.74|5472.24|588
1725982790000|2024-09-10 15:39:50|5472.24|5471.74|5472.24|5471.74|5472.49|5471.99|5471.49|5470.99|1811
1725982800000|2024-09-10 15:40:00|5471.99|5471.49|5472.74|5472.24|5472.74|5472.24|5471.49|5470.99|1028
1725982810000|2024-09-10 15:40:10|5472.99|5472.49|5472.74|5472.24|5472.99|5472.49|5472.49|5471.99|866
1725982820000|2024-09-10 15:40:20|5472.49|5471.99|5471.49|5470.99|5472.74|5472.24|5471.49|5470.99|623
1725982830000|2024-09-10 15:40:30|5471.74|5471.24|5472.24|5471.74|5472.74|5472.24|5471.74|5471.24|508
1725982840000|2024-09-10 15:40:40|5471.99|5471.49|5472.49|5471.99|5472.49|5471.99|5471.49|5470.99|443
1725982850000|2024-09-10 15:40:50|5472.74|5472.24|5473.24|5472.74|5473.49|5472.99|5472.24|5471.74|272
1725982860000|2024-09-10 15:41:00|5472.99|5472.49|5473.24|5472.74|5473.74|5473.24|5472.49|5471.99|482
1725982870000|2024-09-10 15:41:10|5472.99|5472.49|5474.11|5473.61|5474.11|5473.61|5472.99|5472.49|694
1725982880000|2024-09-10 15:41:20|5473.99|5473.49|5473.49|5472.99|5473.99|5473.49|5473.24|5472.74|358
1725982890000|2024-09-10 15:41:30|5473.74|5473.24|5473.74|5473.24|5473.74|5473.24|5473.24|5472.74|424
1725982900000|2024-09-10 15:41:40|5473.61|5473.11|5473.74|5473.24|5474.24|5473.74|5473.24|5472.74|510
1725982910000|2024-09-10 15:41:50|5473.99|5473.49|5473.99|5473.49|5473.99|5473.49|5473.74|5473.24|130
1725982920000|2024-09-10 15:42:00|5473.49|5472.99|5472.49|5471.99|5473.99|5473.49|5471.99|5471.49|442
1725982930000|2024-09-10 15:42:10|5472.74|5472.24|5472.49|5471.99|5472.99|5472.49|5472.24|5471.74|185
1725982940000|2024-09-10 15:42:20|5472.61|5472.11|5472.49|5471.99|5472.74|5472.24|5472.24|5471.74|209
1725982950000|2024-09-10 15:42:30|5472.36|5471.86|5473.74|5473.24|5474.24|5473.74|5472.24|5471.74|432
1725982960000|2024-09-10 15:42:40|5473.86|5473.36|5473.36|5472.86|5473.99|5473.49|5473.24|5472.74|427
1725982970000|2024-09-10 15:42:50|5473.24|5472.74|5473.74|5473.24|5473.99|5473.49|5473.24|5472.74|526
1725982980000|2024-09-10 15:43:00|5473.99|5473.49|5474.74|5474.24|5474.99|5474.49|5473.99|5473.49|625
1725982990000|2024-09-10 15:43:10|5474.49|5473.99|5474.24|5473.74|5474.74|5474.24|5473.99|5473.49|328
1725983000000|2024-09-10 15:43:20|5474.49|5473.99|5475.24|5474.74|5475.24|5474.74|5474.49|5473.99|352
1725983010000|2024-09-10 15:43:30|5474.99|5474.49|5474.74|5474.24|5475.49|5474.99|5474.74|5474.24|229
1725983020000|2024-09-10 15:43:40|5474.61|5474.11|5474.99|5474.49|5474.99|5474.49|5474.49|5473.99|185
1725983030000|2024-09-10 15:43:50|5474.86|5474.36|5475.99|5475.49|5476.24|5475.74|5474.86|5474.36|478
1725983040000|2024-09-10 15:44:00|5475.74|5475.24|5474.86|5474.36|5475.74|5475.24|5474.74|5474.24|365
1725983050000|2024-09-10 15:44:10|5474.74|5474.24|5473.11|5472.61|5474.86|5474.36|5472.74|5472.24|1562
1725983060000|2024-09-10 15:44:20|5473.24|5472.74|5471.74|5471.24|5473.24|5472.74|5470.99|5470.49|897
1725983070000|2024-09-10 15:44:30|5471.99|5471.49|5471.99|5471.49|5472.74|5472.24|5471.74|5471.24|464
1725983080000|2024-09-10 15:44:40|5471.74|5471.24|5472.24|5471.74|5472.24|5471.74|5471.74|5471.24|204
1725983090000|2024-09-10 15:44:50|5472.11|5471.61|5471.99|5471.49|5472.24|5471.74|5471.99|5471.49|200
1725983100000|2024-09-10 15:45:00|5471.49|5470.99|5469.49|5468.99|5471.49|5470.99|5468.99|5468.49|1482
1725983110000|2024-09-10 15:45:10|5469.74|5469.24|5469.74|5469.24|5469.86|5469.36|5468.74|5468.24|498
1725983120000|2024-09-10 15:45:20|5469.49|5468.99|5470.49|5469.99|5470.49|5469.99|5468.99|5468.49|593
1725983130000|2024-09-10 15:45:30|5470.24|5469.74|5470.49|5469.99|5470.49|5469.99|5469.99|5469.49|356
1725983140000|2024-09-10 15:45:40|5470.74|5470.24|5469.86|5469.36|5470.99|5470.49|5469.86|5469.36|281
1725983150000|2024-09-10 15:45:50|5469.99|5469.49|5470.74|5470.24|5470.74|5470.24|5469.74|5469.24|244
1725983160000|2024-09-10 15:46:00|5470.99|5470.49|5471.49|5470.99|5471.74|5471.24|5470.49|5469.99|383
1725983170000|2024-09-10 15:46:10|5471.74|5471.24|5471.99|5471.49|5472.49|5471.99|5471.74|5471.24|429
1725983180000|2024-09-10 15:46:20|5471.74|5471.24|5469.74|5469.24|5471.74|5471.24|5469.74|5469.24|418
1725983190000|2024-09-10 15:46:30|5469.49|5468.99|5468.49|5467.99|5469.49|5468.99|5468.24|5467.74|853
1725983200000|2024-09-10 15:46:40|5468.24|5467.74|5467.99|5467.49|5468.49|5467.99|5467.24|5466.74|777
1725983210000|2024-09-10 15:46:50|5467.86|5467.36|5469.49|5468.99|5469.49|5468.99|5467.86|5467.36|427
1725983220000|2024-09-10 15:47:00|5469.36|5468.86|5468.74|5468.24|5469.36|5468.86|5467.74|5467.24|551
1725983230000|2024-09-10 15:47:10|5468.99|5468.49|5469.49|5468.99|5469.49|5468.99|5468.74|5468.24|297
1725983240000|2024-09-10 15:47:20|5469.74|5469.24|5470.74|5470.24|5470.74|5470.24|5469.49|5468.99|392
1725983250000|2024-09-10 15:47:30|5470.49|5469.99|5470.74|5470.24|5470.99|5470.49|5470.49|5469.99|195
1725983260000|2024-09-10 15:47:40|5470.86|5470.36|5469.74|5469.24|5470.99|5470.49|5469.74|5469.24|216
1725983270000|2024-09-10 15:47:50|5469.86|5469.36|5469.99|5469.49|5470.74|5470.24|5469.86|5469.36|221
1725983280000|2024-09-10 15:48:00|5469.74|5469.24|5470.99|5470.49|5470.99|5470.49|5469.49|5468.99|311
1725983290000|2024-09-10 15:48:10|5471.11|5470.61|5470.74|5470.24|5471.24|5470.74|5470.74|5470.24|188
1725983300000|2024-09-10 15:48:20|5470.49|5469.99|5469.99|5469.49|5470.74|5470.24|5469.99|5469.49|110
1725983310000|2024-09-10 15:48:30|5469.74|5469.24|5468.24|5467.74|5469.99|5469.49|5468.24|5467.74|470
1725983320000|2024-09-10 15:48:40|5467.74|5467.24|5468.24|5467.74|5468.36|5467.86|5467.74|5467.24|407
1725983330000|2024-09-10 15:48:50|5468.49|5467.99|5467.49|5466.99|5468.49|5467.99|5467.49|5466.99|379
1725983340000|2024-09-10 15:49:00|5467.74|5467.24|5466.49|5465.99|5467.74|5467.24|5465.49|5464.99|1283
1725983350000|2024-09-10 15:49:10|5466.24|5465.74|5467.24|5466.74|5467.49|5466.99|5466.11|5465.61|581
1725983360000|2024-09-10 15:49:20|5466.99|5466.49|5467.61|5467.11|5467.74|5467.24|5466.99|5466.49|343
1725983370000|2024-09-10 15:49:30|5467.74|5467.24|5467.74|5467.24|5467.99|5467.49|5467.24|5466.74|369
1725983380000|2024-09-10 15:49:40|5467.49|5466.99|5467.74|5467.24|5467.99|5467.49|5467.24|5466.74|279
1725983390000|2024-09-10 15:49:50|5467.86|5467.36|5466.74|5466.24|5467.99|5467.49|5466.74|5466.24|435
1725983400000|2024-09-10 15:50:00|5466.49|5465.99|5463.49|5462.99|5466.61|5466.11|5463.49|5462.99|1172
1725983410000|2024-09-10 15:50:10|5463.24|5462.74|5460.74|5460.24|5463.74|5463.24|5460.24|5459.74|2852
1725983420000|2024-09-10 15:50:20|5460.99|5460.49|5457.99|5457.49|5461.74|5461.24|5457.49|5456.99|3433
1725983430000|2024-09-10 15:50:30|5458.24|5457.74|5458.49|5457.99|5458.99|5458.49|5457.99|5457.49|1281
1725983440000|2024-09-10 15:50:40|5458.74|5458.24|5458.24|5457.74|5459.24|5458.74|5457.24|5456.74|1734
1725983450000|2024-09-10 15:50:50|5457.99|5457.49|5459.24|5458.74|5459.24|5458.74|5457.99|5457.49|582
1725983460000|2024-09-10 15:51:00|5458.74|5458.24|5459.74|5459.24|5459.99|5459.49|5457.99|5457.49|1378
1725983470000|2024-09-10 15:51:10|5459.49|5458.99|5457.99|5457.49|5459.49|5458.99|5457.99|5457.49|662
1725983480000|2024-09-10 15:51:20|5457.49|5456.99|5458.49|5457.99|5458.49|5457.99|5456.24|5455.74|1663
1725983490000|2024-09-10 15:51:30|5458.74|5458.24|5459.24|5458.74|5459.24|5458.74|5458.49|5457.99|677
1725983500000|2024-09-10 15:51:40|5459.49|5458.99|5458.74|5458.24|5459.99|5459.49|5458.49|5457.99|1090
1725983510000|2024-09-10 15:51:50|5458.49|5457.99|5458.74|5458.24|5459.11|5458.61|5457.99|5457.49|487
1725983520000|2024-09-10 15:52:00|5458.99|5458.49|5458.49|5457.99|5459.61|5459.11|5458.49|5457.99|810
1725983530000|2024-09-10 15:52:10|5457.99|5457.49|5457.99|5457.49|5458.49|5457.99|5457.74|5457.24|654
1725983540000|2024-09-10 15:52:20|5458.49|5457.99|5458.24|5457.74|5458.74|5458.24|5457.99|5457.49|312
1725983550000|2024-09-10 15:52:30|5457.99|5457.49|5458.99|5458.49|5459.49|5458.99|5457.86|5457.36|706
1725983560000|2024-09-10 15:52:40|5458.74|5458.24|5458.74|5458.24|5458.99|5458.49|5458.24|5457.74|431
1725983570000|2024-09-10 15:52:50|5458.86|5458.36|5457.99|5457.49|5458.86|5458.36|5457.74|5457.24|400
1725983580000|2024-09-10 15:53:00|5457.61|5457.11|5457.74|5457.24|5457.99|5457.49|5457.24|5456.74|779
1725983590000|2024-09-10 15:53:10|5457.99|5457.49|5457.49|5456.99|5458.49|5457.99|5457.49|5456.99|338
1725983600000|2024-09-10 15:53:20|5457.74|5457.24|5457.24|5456.74|5457.74|5457.24|5456.99|5456.49|479
1725983610000|2024-09-10 15:53:30|5457.49|5456.99|5458.99|5458.49|5458.99|5458.49|5457.24|5456.74|361
1725983620000|2024-09-10 15:53:40|5459.24|5458.74|5458.49|5457.99|5459.49|5458.99|5458.24|5457.74|393
1725983630000|2024-09-10 15:53:50|5458.36|5457.86|5458.49|5457.99|5458.74|5458.24|5458.36|5457.86|333
1725983640000|2024-09-10 15:54:00|5458.24|5457.74|5457.99|5457.49|5458.74|5458.24|5457.74|5457.24|392
1725983650000|2024-09-10 15:54:10|5458.24|5457.74|5458.49|5457.99|5458.49|5457.99|5457.99|5457.49|280
1725983660000|2024-09-10 15:54:20|5458.24|5457.74|5458.24|5457.74|5458.49|5457.99|5457.99|5457.49|495
1725983670000|2024-09-10 15:54:30|5457.99|5457.49|5458.74|5458.24|5458.74|5458.24|5457.99|5457.49|352
1725983680000|2024-09-10 15:54:40|5458.49|5457.99|5457.74|5457.24|5458.49|5457.99|5457.49|5456.99|556
1725983690000|2024-09-10 15:54:50|5457.99|5457.49|5457.86|5457.36|5458.24|5457.74|5457.74|5457.24|233
1725983700000|2024-09-10 15:55:00|5457.74|5457.24|5456.99|5456.49|5458.24|5457.74|5456.49|5455.99|945
1725983710000|2024-09-10 15:55:10|5456.74|5456.24|5456.99|5456.49|5457.74|5457.24|5456.49|5455.99|660
1725983720000|2024-09-10 15:55:20|5457.24|5456.74|5457.61|5457.11|5457.99|5457.49|5457.11|5456.61|511
1725983730000|2024-09-10 15:55:30|5457.49|5456.99|5457.49|5456.99|5457.74|5457.24|5456.99|5456.49|243
1725983740000|2024-09-10 15:55:40|5457.24|5456.74|5457.49|5456.99|5457.49|5456.99|5456.99|5456.49|376
1725983750000|2024-09-10 15:55:50|5457.24|5456.74|5456.49|5455.99|5457.24|5456.74|5455.99|5455.49|695
1725983760000|2024-09-10 15:56:00|5456.24|5455.74|5456.49|5455.99|5456.61|5456.11|5455.24|5454.74|789
1725983770000|2024-09-10 15:56:10|5456.61|5456.11|5457.49|5456.99|5457.49|5456.99|5456.24|5455.74|871
1725983780000|2024-09-10 15:56:20|5457.36|5456.86|5457.24|5456.74|5457.74|5457.24|5457.24|5456.74|645
1725983790000|2024-09-10 15:56:30|5456.99|5456.49|5458.99|5458.49|5458.99|5458.49|5456.99|5456.49|1070
1725983800000|2024-09-10 15:56:40|5459.11|5458.61|5458.24|5457.74|5459.11|5458.61|5458.24|5457.74|822
1725983810000|2024-09-10 15:56:50|5457.99|5457.49|5457.74|5457.24|5457.99|5457.49|5457.49|5456.99|258
1725983820000|2024-09-10 15:57:00|5458.49|5457.99|5458.49|5457.99|5458.74|5458.24|5458.24|5457.74|387
1725983830000|2024-09-10 15:57:10|5458.74|5458.24|5458.49|5457.99|5459.49|5458.99|5458.24|5457.74|606
1725983840000|2024-09-10 15:57:20|5458.74|5458.24|5458.49|5457.99|5458.74|5458.24|5458.24|5457.74|391
1725983850000|2024-09-10 15:57:30|5458.24|5457.74|5456.99|5456.49|5458.24|5457.74|5456.99|5456.49|478
1725983860000|2024-09-10 15:57:40|5457.24|5456.74|5455.74|5455.24|5457.24|5456.74|5455.74|5455.24|961
1725983870000|2024-09-10 15:57:50|5455.99|5455.49|5455.74|5455.24|5455.99|5455.49|5455.49|5454.99|365
1725983880000|2024-09-10 15:58:00|5455.99|5455.49|5455.24|5454.74|5455.99|5455.49|5454.49|5453.99|779
1725983890000|2024-09-10 15:58:10|5455.49|5454.99|5455.74|5455.24|5455.74|5455.24|5453.99|5453.49|959
1725983900000|2024-09-10 15:58:20|5455.49|5454.99|5455.24|5454.74|5455.49|5454.99|5454.74|5454.24|544
1725983910000|2024-09-10 15:58:30|5454.74|5454.24|5454.11|5453.61|5455.24|5454.74|5453.99|5453.49|454
1725983920000|2024-09-10 15:58:40|5453.49|5452.99|5452.99|5452.49|5453.49|5452.99|5451.49|5450.99|1388
1725983930000|2024-09-10 15:58:50|5453.24|5452.74|5452.49|5451.99|5453.24|5452.74|5451.99|5451.49|494
1725983940000|2024-09-10 15:59:00|5451.74|5451.24|5450.99|5450.49|5451.86|5451.36|5450.74|5450.24|1120
1725983950000|2024-09-10 15:59:10|5450.24|5449.74|5449.24|5448.74|5450.99|5450.49|5448.49|5447.99|2041
1725983960000|2024-09-10 15:59:20|5448.99|5448.49|5448.99|5448.49|5449.99|5449.49|5448.74|5448.24|1534
1725983970000|2024-09-10 15:59:30|5448.74|5448.24|5449.49|5448.99|5449.99|5449.49|5448.49|5447.99|1112
1725983980000|2024-09-10 15:59:40|5449.24|5448.74|5449.24|5448.74|5449.24|5448.74|5448.49|5447.99|667
1725983990000|2024-09-10 15:59:50|5449.11|5448.61|5448.49|5447.99|5449.24|5448.74|5447.99|5447.49|504
1725984000000|2024-09-10 16:00:00|5447.74|5447.24|5446.99|5446.49|5447.74|5447.24|5446.24|5445.74|2869
1725984010000|2024-09-10 16:00:10|5446.74|5446.24|5446.74|5446.24|5447.24|5446.74|5446.24|5445.74|1871
1725984020000|2024-09-10 16:00:20|5446.61|5446.11|5446.99|5446.49|5447.24|5446.74|5446.24|5445.74|823
1725984030000|2024-09-10 16:00:30|5446.74|5446.24|5446.24|5445.74|5447.49|5446.99|5446.24|5445.74|961
1725984040000|2024-09-10 16:00:40|5446.49|5445.99|5447.74|5447.24|5447.99|5447.49|5446.49|5445.99|623
1725984050000|2024-09-10 16:00:50|5447.24|5446.74|5448.74|5448.24|5449.74|5449.24|5447.24|5446.74|1451
1725984060000|2024-09-10 16:01:00|5448.99|5448.49|5448.24|5447.74|5449.24|5448.74|5447.99|5447.49|1007
1725984070000|2024-09-10 16:01:10|5448.49|5447.99|5447.24|5446.74|5448.49|5447.99|5446.99|5446.49|956
1725984080000|2024-09-10 16:01:20|5446.99|5446.49|5448.99|5448.49|5448.99|5448.49|5446.99|5446.49|719
1725984090000|2024-09-10 16:01:30|5448.74|5448.24|5447.99|5447.49|5448.74|5448.24|5447.74|5447.24|556
1725984100000|2024-09-10 16:01:40|5447.74|5447.24|5450.24|5449.74|5450.24|5449.74|5447.74|5447.24|1097
1725984110000|2024-09-10 16:01:50|5450.49|5449.99|5449.49|5448.99|5450.74|5450.24|5449.49|5448.99|648
1725984120000|2024-09-10 16:02:00|5449.24|5448.74|5449.24|5448.74|5449.24|5448.74|5448.24|5447.74|644
1725984130000|2024-09-10 16:02:10|5449.49|5448.99|5447.49|5446.99|5449.49|5448.99|5447.49|5446.99|1174
1725984140000|2024-09-10 16:02:20|5447.24|5446.74|5446.74|5446.24|5447.24|5446.74|5446.74|5446.24|770
1725984150000|2024-09-10 16:02:30|5446.99|5446.49|5447.24|5446.74|5447.49|5446.99|5446.99|5446.49|524
1725984160000|2024-09-10 16:02:40|5446.99|5446.49|5446.49|5445.99|5447.24|5446.74|5446.49|5445.99|516
1725984170000|2024-09-10 16:02:50|5446.74|5446.24|5446.74|5446.24|5446.99|5446.49|5446.49|5445.99|403
1725984180000|2024-09-10 16:03:00|5446.49|5445.99|5443.74|5443.24|5446.49|5445.99|5443.49|5442.99|2623
1725984190000|2024-09-10 16:03:10|5443.49|5442.99|5441.74|5441.24|5443.74|5443.24|5441.49|5440.99|2004
1725984200000|2024-09-10 16:03:20|5441.99|5441.49|5441.99|5441.49|5441.99|5441.49|5440.74|5440.24|1339
1725984210000|2024-09-10 16:03:30|5441.74|5441.24|5442.74|5442.24|5442.74|5442.24|5441.49|5440.99|1112
1725984220000|2024-09-10 16:03:40|5442.49|5441.99|5441.99|5441.49|5442.74|5442.24|5441.49|5440.99|1007
1725984230000|2024-09-10 16:03:50|5441.74|5441.24|5442.49|5441.99|5442.49|5441.99|5441.49|5440.99|773
1725984240000|2024-09-10 16:04:00|5442.74|5442.24|5443.99|5443.49|5443.99|5443.49|5442.74|5442.24|907
1725984250000|2024-09-10 16:04:10|5443.74|5443.24|5443.24|5442.74|5443.99|5443.49|5442.99|5442.49|526
1725984260000|2024-09-10 16:04:20|5442.74|5442.24|5443.24|5442.74|5443.24|5442.74|5441.99|5441.49|576
1725984270000|2024-09-10 16:04:30|5442.99|5442.49|5442.99|5442.49|5443.74|5443.24|5442.99|5442.49|316
1725984280000|2024-09-10 16:04:40|5443.24|5442.74|5443.24|5442.74|5443.74|5443.24|5443.11|5442.61|414
1725984290000|2024-09-10 16:04:50|5443.36|5442.86|5444.49|5443.99|5444.74|5444.24|5443.36|5442.86|766
1725984300000|2024-09-10 16:05:00|5444.24|5443.74|5445.74|5445.24|5445.74|5445.24|5443.74|5443.24|1121
1725984310000|2024-09-10 16:05:10|5445.49|5444.99|5444.74|5444.24|5445.49|5444.99|5444.74|5444.24|744
1725984320000|2024-09-10 16:05:20|5444.86|5444.36|5444.99|5444.49|5445.74|5445.24|5444.74|5444.24|557
1725984330000|2024-09-10 16:05:30|5445.24|5444.74|5444.74|5444.24|5445.74|5445.24|5444.74|5444.24|436
1725984340000|2024-09-10 16:05:40|5444.99|5444.49|5444.99|5444.49|5445.49|5444.99|5444.74|5444.24|459
1725984350000|2024-09-10 16:05:50|5445.11|5444.61|5445.99|5445.49|5446.49|5445.99|5444.74|5444.24|1114
1725984360000|2024-09-10 16:06:00|5445.86|5445.36|5445.24|5444.74|5446.24|5445.74|5445.24|5444.74|508
1725984370000|2024-09-10 16:06:10|5445.49|5444.99|5446.74|5446.24|5446.74|5446.24|5444.99|5444.49|753
1725984380000|2024-09-10 16:06:20|5446.49|5445.99|5446.61|5446.11|5446.74|5446.24|5445.99|5445.49|2100
1725984390000|2024-09-10 16:06:30|5446.49|5445.99|5447.24|5446.74|5447.24|5446.74|5445.99|5445.49|547
1725984400000|2024-09-10 16:06:40|5446.99|5446.49|5447.74|5447.24|5448.24|5447.74|5446.99|5446.49|810
1725984410000|2024-09-10 16:06:50|5447.24|5446.74|5446.99|5446.49|5447.49|5446.99|5446.74|5446.24|496
1725984420000|2024-09-10 16:07:00|5447.11|5446.61|5448.24|5447.74|5448.49|5447.99|5446.99|5446.49|724
1725984430000|2024-09-10 16:07:10|5448.36|5447.86|5448.49|5447.99|5449.24|5448.74|5448.36|5447.86|1025
1725984440000|2024-09-10 16:07:20|5448.24|5447.74|5447.24|5446.74|5448.24|5447.74|5446.99|5446.49|758
1725984450000|2024-09-10 16:07:30|5447.36|5446.86|5445.99|5445.49|5447.49|5446.99|5445.99|5445.49|639
1725984460000|2024-09-10 16:07:40|5445.49|5444.99|5445.74|5445.24|5445.99|5445.49|5444.99|5444.49|582
1725984470000|2024-09-10 16:07:50|5445.99|5445.49|5447.11|5446.61|5447.11|5446.61|5445.49|5444.99|518
1725984480000|2024-09-10 16:08:00|5446.99|5446.49|5446.74|5446.24|5446.99|5446.49|5446.49|5445.99|320
1725984490000|2024-09-10 16:08:10|5446.61|5446.11|5447.24|5446.74|5447.24|5446.74|5445.99|5445.49|417
1725984500000|2024-09-10 16:08:20|5447.11|5446.61|5446.24|5445.74|5447.24|5446.74|5446.24|5445.74|346
1725984510000|2024-09-10 16:08:30|5445.99|5445.49|5446.11|5445.61|5446.24|5445.74|5445.99|5445.49|365
1725984520000|2024-09-10 16:08:40|5446.24|5445.74|5446.24|5445.74|5446.49|5445.99|5445.99|5445.49|378
1725984530000|2024-09-10 16:08:50|5445.99|5445.49|5446.24|5445.74|5446.61|5446.11|5445.99|5445.49|296
1725984540000|2024-09-10 16:09:00|5446.49|5445.99|5447.24|5446.74|5447.74|5447.24|5446.49|5445.99|803
1725984550000|2024-09-10 16:09:10|5446.74|5446.24|5447.24|5446.74|5447.24|5446.74|5446.24|5445.74|393
1725984560000|2024-09-10 16:09:20|5446.99|5446.49|5447.24|5446.74|5447.74|5447.24|5446.99|5446.49|269
1725984570000|2024-09-10 16:09:30|5447.11|5446.61|5446.24|5445.74|5447.24|5446.74|5445.74|5445.24|897
1725984580000|2024-09-10 16:09:40|5445.99|5445.49|5445.99|5445.49|5446.11|5445.61|5445.49|5444.99|372
1725984590000|2024-09-10 16:09:50|5446.24|5445.74|5446.24|5445.74|5446.74|5446.24|5445.99|5445.49|327
1725984600000|2024-09-10 16:10:00|5446.11|5445.61|5445.49|5444.99|5446.49|5445.99|5445.49|5444.99|352
1725984610000|2024-09-10 16:10:10|5445.61|5445.11|5446.74|5446.24|5446.74|5446.24|5445.61|5445.11|327
1725984620000|2024-09-10 16:10:20|5446.61|5446.11|5445.49|5444.99|5446.61|5446.11|5445.49|5444.99|444
1725984630000|2024-09-10 16:10:30|5445.24|5444.74|5446.49|5445.99|5446.99|5446.49|5445.24|5444.74|701
1725984640000|2024-09-10 16:10:40|5446.74|5446.24|5447.74|5447.24|5447.99|5447.49|5446.74|5446.24|872
1725984650000|2024-09-10 16:10:50|5447.99|5447.49|5448.24|5447.74|5448.24|5447.74|5447.74|5447.24|357
1725984660000|2024-09-10 16:11:00|5448.49|5447.99|5448.24|5447.74|5449.24|5448.74|5448.24|5447.74|638
1725984670000|2024-09-10 16:11:10|5447.99|5447.49|5447.74|5447.24|5447.99|5447.49|5446.49|5445.99|1288
1725984680000|2024-09-10 16:11:20|5447.49|5446.99|5448.11|5447.61|5448.49|5447.99|5447.49|5446.99|527
1725984690000|2024-09-10 16:11:30|5448.24|5447.74|5448.49|5447.99|5448.99|5448.49|5447.99|5447.49|460
1725984700000|2024-09-10 16:11:40|5448.61|5448.11|5448.99|5448.49|5449.24|5448.74|5448.49|5447.99|391
1725984710000|2024-09-10 16:11:50|5449.24|5448.74|5448.49|5447.99|5449.49|5448.99|5448.36|5447.86|368
1725984720000|2024-09-10 16:12:00|5448.24|5447.74|5446.99|5446.49|5448.24|5447.74|5446.74|5446.24|835
1725984730000|2024-09-10 16:12:10|5446.74|5446.24|5445.49|5444.99|5446.99|5446.49|5445.49|5444.99|1045
1725984740000|2024-09-10 16:12:20|5445.24|5444.74|5443.99|5443.49|5445.24|5444.74|5443.99|5443.49|994
1725984750000|2024-09-10 16:12:30|5444.24|5443.74|5444.99|5444.49|5445.49|5444.99|5444.24|5443.74|414
1725984760000|2024-09-10 16:12:40|5445.24|5444.74|5444.74|5444.24|5445.49|5444.99|5444.74|5444.24|732
1725984770000|2024-09-10 16:12:50|5444.86|5444.36|5444.24|5443.74|5444.99|5444.49|5443.74|5443.24|518
1725984780000|2024-09-10 16:13:00|5443.99|5443.49|5445.74|5445.24|5445.74|5445.24|5443.99|5443.49|548
1725984790000|2024-09-10 16:13:10|5445.99|5445.49|5446.24|5445.74|5446.49|5445.99|5445.86|5445.36|347
1725984800000|2024-09-10 16:13:20|5445.99|5445.49|5445.99|5445.49|5446.24|5445.74|5445.74|5445.24|243
1725984810000|2024-09-10 16:13:30|5445.86|5445.36|5445.49|5444.99|5445.99|5445.49|5445.24|5444.74|424
1725984820000|2024-09-10 16:13:40|5445.74|5445.24|5445.11|5444.61|5445.86|5445.36|5444.99|5444.49|310
1725984830000|2024-09-10 16:13:50|5445.24|5444.74|5444.99|5444.49|5445.49|5444.99|5444.86|5444.36|283
1725984840000|2024-09-10 16:14:00|5444.74|5444.24|5444.74|5444.24|5445.74|5445.24|5444.49|5443.99|253
1725984850000|2024-09-10 16:14:10|5444.49|5443.99|5443.99|5443.49|5444.49|5443.99|5443.49|5442.99|348
1725984860000|2024-09-10 16:14:20|5443.74|5443.24|5444.24|5443.74|5444.24|5443.74|5443.49|5442.99|379
1725984870000|2024-09-10 16:14:30|5444.36|5443.86|5444.24|5443.74|5444.99|5444.49|5444.24|5443.74|216
1725984880000|2024-09-10 16:14:40|5443.99|5443.49|5443.74|5443.24|5443.99|5443.49|5443.24|5442.74|339
1725984890000|2024-09-10 16:14:50|5443.61|5443.11|5442.99|5442.49|5443.99|5443.49|5442.74|5442.24|728
1725984900000|2024-09-10 16:15:00|5443.24|5442.74|5443.99|5443.49|5443.99|5443.49|5442.74|5442.24|355
1725984910000|2024-09-10 16:15:10|5443.74|5443.24|5443.11|5442.61|5444.11|5443.61|5443.11|5442.61|440
1725984920000|2024-09-10 16:15:20|5442.99|5442.49|5442.49|5441.99|5443.74|5443.24|5441.99|5441.49|916
1725984930000|2024-09-10 16:15:30|5442.61|5442.11|5442.49|5441.99|5443.49|5442.99|5442.49|5441.99|690
1725984940000|2024-09-10 16:15:40|5442.74|5442.24|5442.99|5442.49|5443.24|5442.74|5442.49|5441.99|279
1725984950000|2024-09-10 16:15:50|5443.24|5442.74|5443.99|5443.49|5444.49|5443.99|5443.24|5442.74|441
1725984960000|2024-09-10 16:16:00|5444.24|5443.74|5444.49|5443.99|5444.49|5443.99|5443.24|5442.74|815
1725984970000|2024-09-10 16:16:10|5444.74|5444.24|5445.24|5444.74|5445.24|5444.74|5443.99|5443.49|341
1725984980000|2024-09-10 16:16:20|5445.74|5445.24|5445.99|5445.49|5446.24|5445.74|5445.49|5444.99|490
1725984990000|2024-09-10 16:16:30|5446.24|5445.74|5445.49|5444.99|5446.24|5445.74|5444.74|5444.24|420
1725985000000|2024-09-10 16:16:40|5445.74|5445.24|5445.99|5445.49|5445.99|5445.49|5445.49|5444.99|484
1725985010000|2024-09-10 16:16:50|5445.74|5445.24|5446.49|5445.99|5447.24|5446.74|5445.74|5445.24|2225
1725985020000|2024-09-10 16:17:00|5446.74|5446.24|5446.99|5446.49|5447.49|5446.99|5446.49|5445.99|407
1725985030000|2024-09-10 16:17:10|5446.86|5446.36|5447.11|5446.61|5447.49|5446.99|5446.74|5446.24|598
1725985040000|2024-09-10 16:17:20|5446.99|5446.49|5447.24|5446.74|5447.99|5447.49|5446.99|5446.49|528
1725985050000|2024-09-10 16:17:30|5447.49|5446.99|5447.49|5446.99|5448.49|5447.99|5447.49|5446.99|351
1725985060000|2024-09-10 16:17:40|5447.24|5446.74|5447.49|5446.99|5447.74|5447.24|5447.24|5446.74|183
1725985070000|2024-09-10 16:17:50|5447.24|5446.74|5446.99|5446.49|5447.74|5447.24|5446.74|5446.24|352
1725985080000|2024-09-10 16:18:00|5447.24|5446.74|5448.74|5448.24|5448.74|5448.24|5446.74|5446.24|607
1725985090000|2024-09-10 16:18:10|5448.49|5447.99|5447.99|5447.49|5448.49|5447.99|5447.99|5447.49|217
1725985100000|2024-09-10 16:18:20|5448.11|5447.61|5446.99|5446.49|5448.24|5447.74|5446.99|5446.49|325
1725985110000|2024-09-10 16:18:30|5447.49|5446.99|5447.99|5447.49|5447.99|5447.49|5447.49|5446.99|339
1725985120000|2024-09-10 16:18:40|5447.86|5447.36|5447.49|5446.99|5447.86|5447.36|5447.24|5446.74|243
1725985130000|2024-09-10 16:18:50|5447.74|5447.24|5447.74|5447.24|5447.74|5447.24|5447.49|5446.99|140
1725985140000|2024-09-10 16:19:00|5447.49|5446.99|5446.99|5446.49|5447.49|5446.99|5446.49|5445.99|835
1725985150000|2024-09-10 16:19:10|5446.86|5446.36|5446.49|5445.99|5446.86|5446.36|5446.49|5445.99|102
1725985160000|2024-09-10 16:19:20|5446.61|5446.11|5447.24|5446.74|5447.24|5446.74|5445.74|5445.24|537
1725985170000|2024-09-10 16:19:30|5447.36|5446.86|5448.99|5448.49|5448.99|5448.49|5447.36|5446.86|1050
1725985180000|2024-09-10 16:19:40|5448.86|5448.36|5449.24|5448.74|5449.24|5448.74|5448.86|5448.36|421
1725985190000|2024-09-10 16:19:50|5448.99|5448.49|5449.11|5448.61|5449.24|5448.74|5448.99|5448.49|553
1725985200000|2024-09-10 16:20:00|5448.99|5448.49|5449.49|5448.99|5449.74|5449.24|5448.99|5448.49|2298
1725985210000|2024-09-10 16:20:10|5449.99|5449.49|5450.99|5450.49|5451.24|5450.74|5449.49|5448.99|841
1725985220000|2024-09-10 16:20:20|5450.74|5450.24|5449.99|5449.49|5450.74|5450.24|5449.99|5449.49|379
1725985230000|2024-09-10 16:20:30|5449.74|5449.24|5449.49|5448.99|5449.74|5449.24|5448.99|5448.49|603
1725985240000|2024-09-10 16:20:40|5449.74|5449.24|5448.99|5448.49|5449.99|5449.49|5448.49|5447.99|474
1725985250000|2024-09-10 16:20:50|5449.24|5448.74|5449.74|5449.24|5449.99|5449.49|5448.99|5448.49|476
1725985260000|2024-09-10 16:21:00|5449.99|5449.49|5450.49|5449.99|5450.74|5450.24|5449.74|5449.24|421
1725985270000|2024-09-10 16:21:10|5450.61|5450.11|5450.99|5450.49|5451.24|5450.74|5450.61|5450.11|644
1725985280000|2024-09-10 16:21:20|5450.74|5450.24|5449.49|5448.99|5450.74|5450.24|5449.49|5448.99|264
1725985290000|2024-09-10 16:21:30|5449.24|5448.74|5449.74|5449.24|5449.99|5449.49|5449.24|5448.74|324
1725985300000|2024-09-10 16:21:40|5449.99|5449.49|5449.49|5448.99|5450.24|5449.74|5449.49|5448.99|211
1725985310000|2024-09-10 16:21:50|5449.74|5449.24|5449.49|5448.99|5449.99|5449.49|5449.49|5448.99|213
1725985320000|2024-09-10 16:22:00|5449.74|5449.24|5448.24|5447.74|5449.74|5449.24|5447.99|5447.49|926
1725985330000|2024-09-10 16:22:10|5448.49|5447.99|5448.99|5448.49|5448.99|5448.49|5448.49|5447.99|341
1725985340000|2024-09-10 16:22:20|5449.49|5448.99|5449.24|5448.74|5449.74|5449.24|5449.24|5448.74|983
1725985350000|2024-09-10 16:22:30|5448.99|5448.49|5448.49|5447.99|5449.24|5448.74|5448.49|5447.99|880
1725985360000|2024-09-10 16:22:40|5448.74|5448.24|5447.24|5446.74|5448.74|5448.24|5447.24|5446.74|286
1725985370000|2024-09-10 16:22:50|5447.11|5446.61|5448.24|5447.74|5448.24|5447.74|5446.99|5446.49|297
1725985380000|2024-09-10 16:23:00|5447.99|5447.49|5447.74|5447.24|5448.11|5447.61|5447.49|5446.99|287
1725985390000|2024-09-10 16:23:10|5447.99|5447.49|5447.99|5447.49|5448.99|5448.49|5447.74|5447.24|677
1725985400000|2024-09-10 16:23:20|5448.24|5447.74|5449.74|5449.24|5449.86|5449.36|5447.99|5447.49|425
1725985410000|2024-09-10 16:23:30|5449.86|5449.36|5450.74|5450.24|5450.99|5450.49|5449.74|5449.24|330
1725985420000|2024-09-10 16:23:40|5450.49|5449.99|5450.24|5449.74|5450.74|5450.24|5450.24|5449.74|338
1725985430000|2024-09-10 16:23:50|5449.99|5449.49|5450.24|5449.74|5450.49|5449.99|5449.99|5449.49|275
1725985440000|2024-09-10 16:24:00|5450.11|5449.61|5449.74|5449.24|5450.49|5449.99|5449.74|5449.24|227
1725985450000|2024-09-10 16:24:10|5449.99|5449.49|5450.24|5449.74|5450.49|5449.99|5449.74|5449.24|122
1725985460000|2024-09-10 16:24:20|5450.36|5449.86|5449.99|5449.49|5450.74|5450.24|5449.99|5449.49|189
1725985470000|2024-09-10 16:24:30|5449.74|5449.24|5451.49|5450.99|5451.49|5450.99|5449.74|5449.24|595
1725985480000|2024-09-10 16:24:40|5451.99|5451.49|5451.49|5450.99|5452.24|5451.74|5450.99|5450.49|1202
1725985490000|2024-09-10 16:24:50|5451.74|5451.24|5450.99|5450.49|5451.99|5451.49|5450.99|5450.49|255
1725985500000|2024-09-10 16:25:00|5451.24|5450.74|5452.99|5452.49|5452.99|5452.49|5451.24|5450.74|395
1725985510000|2024-09-10 16:25:10|5452.74|5452.24|5452.24|5451.74|5452.99|5452.49|5451.99|5451.49|443
1725985520000|2024-09-10 16:25:20|5452.36|5451.86|5450.99|5450.49|5452.74|5452.24|5450.74|5450.24|822
1725985530000|2024-09-10 16:25:30|5451.24|5450.74|5451.24|5450.74|5451.24|5450.74|5450.49|5449.99|280
1725985540000|2024-09-10 16:25:40|5451.11|5450.61|5451.74|5451.24|5451.74|5451.24|5450.49|5449.99|359
1725985550000|2024-09-10 16:25:50|5451.99|5451.49|5450.99|5450.49|5451.99|5451.49|5450.74|5450.24|148
1725985560000|2024-09-10 16:26:00|5450.86|5450.36|5450.49|5449.99|5451.24|5450.74|5450.49|5449.99|308
1725985570000|2024-09-10 16:26:10|5450.36|5449.86|5450.49|5449.99|5450.49|5449.99|5450.24|5449.74|690
1725985580000|2024-09-10 16:26:20|5450.36|5449.86|5450.24|5449.74|5450.36|5449.86|5449.24|5448.74|346
1725985590000|2024-09-10 16:26:30|5450.49|5449.99|5448.24|5447.74|5450.74|5450.24|5448.24|5447.74|946
1725985600000|2024-09-10 16:26:40|5448.49|5447.99|5448.49|5447.99|5448.74|5448.24|5448.24|5447.74|335
1725985610000|2024-09-10 16:26:50|5448.74|5448.24|5448.99|5448.49|5449.24|5448.74|5448.24|5447.74|342
1725985620000|2024-09-10 16:27:00|5449.24|5448.74|5449.74|5449.24|5449.74|5449.24|5448.99|5448.49|242
1725985630000|2024-09-10 16:27:10|5449.86|5449.36|5448.74|5448.24|5449.99|5449.49|5448.49|5447.99|324
1725985640000|2024-09-10 16:27:20|5448.99|5448.49|5448.74|5448.24|5449.49|5448.99|5448.74|5448.24|167
1725985650000|2024-09-10 16:27:30|5448.86|5448.36|5449.49|5448.99|5449.49|5448.99|5448.86|5448.36|142
1725985660000|2024-09-10 16:27:40|5449.24|5448.74|5449.24|5448.74|5449.49|5448.99|5449.24|5448.74|178
1725985670000|2024-09-10 16:27:50|5449.36|5448.86|5449.49|5448.99|5449.74|5449.24|5449.24|5448.74|151
1725985680000|2024-09-10 16:28:00|5449.24|5448.74|5448.49|5447.99|5449.24|5448.74|5447.99|5447.49|210
1725985690000|2024-09-10 16:28:10|5448.74|5448.24|5448.74|5448.24|5449.49|5448.99|5448.61|5448.11|338
1725985700000|2024-09-10 16:28:20|5448.49|5447.99|5448.99|5448.49|5449.36|5448.86|5448.49|5447.99|179
1725985710000|2024-09-10 16:28:30|5448.74|5448.24|5448.74|5448.24|5449.24|5448.74|5448.49|5447.99|152
1725985720000|2024-09-10 16:28:40|5448.99|5448.49|5449.49|5448.99|5449.74|5449.24|5448.74|5448.24|225
1725985730000|2024-09-10 16:28:50|5449.74|5449.24|5449.49|5448.99|5449.99|5449.49|5449.24|5448.74|291
1725985740000|2024-09-10 16:29:00|5449.24|5448.74|5449.49|5448.99|5449.49|5448.99|5448.86|5448.36|283
1725985750000|2024-09-10 16:29:10|5449.36|5448.86|5449.49|5448.99|5450.11|5449.61|5449.36|5448.86|210
1725985760000|2024-09-10 16:29:20|5449.74|5449.24|5449.99|5449.49|5450.24|5449.74|5449.74|5449.24|300
1725985770000|2024-09-10 16:29:30|5450.11|5449.61|5449.99|5449.49|5450.74|5450.24|5449.99|5449.49|696
1725985780000|2024-09-10 16:29:40|5450.24|5449.74|5450.24|5449.74|5450.74|5450.24|5449.99|5449.49|229
1725985790000|2024-09-10 16:29:50|5449.99|5449.49|5449.49|5448.99|5449.99|5449.49|5449.49|5448.99|172
1725985800000|2024-09-10 16:30:00|5449.24|5448.74|5448.49|5447.99|5449.49|5448.99|5447.99|5447.49|452
1725985810000|2024-09-10 16:30:10|5448.24|5447.74|5448.99|5448.49|5449.49|5448.99|5448.24|5447.74|148
1725985820000|2024-09-10 16:30:20|5449.11|5448.61|5448.99|5448.49|5449.49|5448.99|5448.74|5448.24|242
1725985830000|2024-09-10 16:30:30|5449.24|5448.74|5449.74|5449.24|5449.99|5449.49|5448.74|5448.24|336
1725985840000|2024-09-10 16:30:40|5449.61|5449.11|5448.99|5448.49|5449.74|5449.24|5448.99|5448.49|161
1725985850000|2024-09-10 16:30:50|5448.86|5448.36|5449.99|5449.49|5449.99|5449.49|5448.74|5448.24|753
1725985860000|2024-09-10 16:31:00|5449.74|5449.24|5451.24|5450.74|5451.74|5451.24|5449.49|5448.99|536
1725985870000|2024-09-10 16:31:10|5451.36|5450.86|5451.24|5450.74|5451.49|5450.99|5451.24|5450.74|207
1725985880000|2024-09-10 16:31:20|5451.11|5450.61|5451.74|5451.24|5451.99|5451.49|5450.74|5450.24|228
1725985890000|2024-09-10 16:31:30|5451.49|5450.99|5451.99|5451.49|5452.49|5451.99|5451.49|5450.99|557
1725985900000|2024-09-10 16:31:40|5452.24|5451.74|5452.24|5451.74|5452.36|5451.86|5451.99|5451.49|193
1725985910000|2024-09-10 16:31:50|5451.99|5451.49|5452.49|5451.99|5452.74|5452.24|5451.99|5451.49|549
1725985920000|2024-09-10 16:32:00|5452.24|5451.74|5452.24|5451.74|5452.74|5452.24|5451.74|5451.24|393
1725985930000|2024-09-10 16:32:10|5451.86|5451.36|5450.74|5450.24|5451.99|5451.49|5450.74|5450.24|414
1725985940000|2024-09-10 16:32:20|5450.99|5450.49|5450.86|5450.36|5450.99|5450.49|5450.36|5449.86|326
1725985950000|2024-09-10 16:32:30|5450.99|5450.49|5450.49|5449.99|5450.99|5450.49|5450.24|5449.74|357
1725985960000|2024-09-10 16:32:40|5450.74|5450.24|5450.99|5450.49|5451.11|5450.61|5450.24|5449.74|368
1725985970000|2024-09-10 16:32:50|5450.74|5450.24|5450.49|5449.99|5450.74|5450.24|5450.49|5449.99|130
1725985980000|2024-09-10 16:33:00|5450.36|5449.86|5451.24|5450.74|5451.24|5450.74|5449.99|5449.49|247
1725985990000|2024-09-10 16:33:10|5451.49|5450.99|5451.99|5451.49|5452.49|5451.99|5451.49|5450.99|420
1725986000000|2024-09-10 16:33:20|5451.74|5451.24|5451.49|5450.99|5451.99|5451.49|5451.36|5450.86|253
1725986010000|2024-09-10 16:33:30|5451.24|5450.74|5450.49|5449.99|5451.24|5450.74|5450.24|5449.74|323
1725986020000|2024-09-10 16:33:40|5450.74|5450.24|5450.74|5450.24|5451.24|5450.74|5450.74|5450.24|110
1725986030000|2024-09-10 16:33:50|5450.86|5450.36|5450.24|5449.74|5450.99|5450.49|5450.24|5449.74|79
1725986040000|2024-09-10 16:34:00|5450.49|5449.99|5450.49|5449.99|5450.99|5450.49|5450.24|5449.74|188
1725986050000|2024-09-10 16:34:10|5450.36|5449.86|5450.74|5450.24|5450.74|5450.24|5450.24|5449.74|185
1725986060000|2024-09-10 16:34:20|5450.61|5450.11|5450.24|5449.74|5450.99|5450.49|5450.24|5449.74|178
1725986070000|2024-09-10 16:34:30|5449.99|5449.49|5450.74|5450.24|5450.74|5450.24|5449.74|5449.24|177
1725986080000|2024-09-10 16:34:40|5451.24|5450.74|5451.74|5451.24|5451.74|5451.24|5450.99|5450.49|276
1725986090000|2024-09-10 16:34:50|5451.99|5451.49|5452.49|5451.99|5452.74|5452.24|5451.74|5451.24|408
1725986100000|2024-09-10 16:35:00|5452.24|5451.74|5452.86|5452.36|5452.99|5452.49|5451.99|5451.49|557
1725986110000|2024-09-10 16:35:10|5452.99|5452.49|5452.86|5452.36|5453.24|5452.74|5452.74|5452.24|372
1725986120000|2024-09-10 16:35:20|5452.99|5452.49|5453.24|5452.74|5453.24|5452.74|5452.99|5452.49|221
1725986130000|2024-09-10 16:35:30|5453.11|5452.61|5453.24|5452.74|5453.24|5452.74|5452.74|5452.24|201
1725986140000|2024-09-10 16:35:40|5453.36|5452.86|5452.74|5452.24|5453.36|5452.86|5452.74|5452.24|196
1725986150000|2024-09-10 16:35:50|5452.99|5452.49|5451.74|5451.24|5452.99|5452.49|5451.49|5450.99|585
1725986160000|2024-09-10 16:36:00|5451.49|5450.99|5450.99|5450.49|5451.49|5450.99|5450.74|5450.24|586
1725986170000|2024-09-10 16:36:10|5451.24|5450.74|5451.74|5451.24|5451.74|5451.24|5450.74|5450.24|654
1725986180000|2024-09-10 16:36:20|5451.49|5450.99|5452.61|5452.11|5452.74|5452.24|5451.49|5450.99|571
1725986190000|2024-09-10 16:36:30|5452.74|5452.24|5452.99|5452.49|5452.99|5452.49|5452.24|5451.74|325
1725986200000|2024-09-10 16:36:40|5452.74|5452.24|5452.74|5452.24|5453.49|5452.99|5452.49|5451.99|336
1725986210000|2024-09-10 16:36:50|5452.86|5452.36|5452.49|5451.99|5452.99|5452.49|5452.49|5451.99|340
1725986220000|2024-09-10 16:37:00|5452.24|5451.74|5452.99|5452.49|5452.99|5452.49|5452.24|5451.74|359
1725986230000|2024-09-10 16:37:10|5452.74|5452.24|5452.49|5451.99|5452.99|5452.49|5452.49|5451.99|185
1725986240000|2024-09-10 16:37:20|5452.74|5452.24|5452.49|5451.99|5452.74|5452.24|5452.24|5451.74|154
1725986250000|2024-09-10 16:37:30|5452.74|5452.24|5452.74|5452.24|5453.24|5452.74|5452.74|5452.24|139
1725986260000|2024-09-10 16:37:40|5452.99|5452.49|5453.74|5453.24|5453.74|5453.24|5452.99|5452.49|428
1725986270000|2024-09-10 16:37:50|5453.24|5452.74|5453.74|5453.24|5453.99|5453.49|5453.24|5452.74|368
1725986280000|2024-09-10 16:38:00|5453.49|5452.99|5454.74|5454.24|5454.74|5454.24|5453.24|5452.74|1707
1725986290000|2024-09-10 16:38:10|5454.49|5453.99|5454.24|5453.74|5455.49|5454.99|5453.99|5453.49|1351
1725986300000|2024-09-10 16:38:20|5453.99|5453.49|5453.74|5453.24|5454.49|5453.99|5453.74|5453.24|815
1725986310000|2024-09-10 16:38:30|5453.86|5453.36|5453.74|5453.24|5453.99|5453.49|5453.49|5452.99|615
1725986320000|2024-09-10 16:38:40|5453.99|5453.49|5453.49|5452.99|5453.99|5453.49|5453.24|5452.74|276
1725986330000|2024-09-10 16:38:50|5453.74|5453.24|5453.74|5453.24|5454.24|5453.74|5453.49|5452.99|286
1725986340000|2024-09-10 16:39:00|5453.49|5452.99|5453.74|5453.24|5453.74|5453.24|5452.99|5452.49|265
1725986350000|2024-09-10 16:39:10|5453.61|5453.11|5453.49|5452.99|5453.74|5453.24|5453.24|5452.74|174
1725986360000|2024-09-10 16:39:20|5453.74|5453.24|5453.99|5453.49|5454.24|5453.74|5453.49|5452.99|366
1725986370000|2024-09-10 16:39:30|5454.24|5453.74|5452.99|5452.49|5454.24|5453.74|5452.99|5452.49|290
1725986380000|2024-09-10 16:39:40|5452.74|5452.24|5452.74|5452.24|5453.24|5452.74|5452.74|5452.24|218
1725986390000|2024-09-10 16:39:50|5452.86|5452.36|5453.74|5453.24|5453.74|5453.24|5452.86|5452.36|155
1725986400000|2024-09-10 16:40:00|5453.49|5452.99|5453.99|5453.49|5454.24|5453.74|5453.49|5452.99|387
1725986410000|2024-09-10 16:40:10|5454.24|5453.74|5454.74|5454.24|5454.99|5454.49|5453.99|5453.49|801
1725986420000|2024-09-10 16:40:20|5454.61|5454.11|5454.24|5453.74|5454.61|5454.11|5454.24|5453.74|231
1725986430000|2024-09-10 16:40:30|5454.49|5453.99|5454.99|5454.49|5454.99|5454.49|5454.24|5453.74|612
1725986440000|2024-09-10 16:40:40|5455.11|5454.61|5456.49|5455.99|5456.74|5456.24|5455.11|5454.61|1270
1725986450000|2024-09-10 16:40:50|5456.74|5456.24|5455.74|5455.24|5456.74|5456.24|5455.74|5455.24|405
1725986460000|2024-09-10 16:41:00|5455.49|5454.99|5457.49|5456.99|5457.49|5456.99|5455.49|5454.99|915
1725986470000|2024-09-10 16:41:10|5457.24|5456.74|5456.99|5456.49|5457.49|5456.99|5456.74|5456.24|637
1725986480000|2024-09-10 16:41:20|5456.74|5456.24|5456.24|5455.74|5456.99|5456.49|5455.99|5455.49|419
1725986490000|2024-09-10 16:41:30|5456.49|5455.99|5456.49|5455.99|5456.49|5455.99|5455.99|5455.49|336
1725986500000|2024-09-10 16:41:40|5456.61|5456.11|5456.74|5456.24|5456.99|5456.49|5456.49|5455.99|318
1725986510000|2024-09-10 16:41:50|5456.61|5456.11|5456.74|5456.24|5456.74|5456.24|5456.24|5455.74|247
1725986520000|2024-09-10 16:42:00|5456.49|5455.99|5456.49|5455.99|5456.61|5456.11|5455.99|5455.49|474
1725986530000|2024-09-10 16:42:10|5456.61|5456.11|5456.74|5456.24|5456.74|5456.24|5455.74|5455.24|579
1725986540000|2024-09-10 16:42:20|5456.99|5456.49|5456.49|5455.99|5456.99|5456.49|5456.49|5455.99|458
1725986550000|2024-09-10 16:42:30|5456.61|5456.11|5456.24|5455.74|5456.99|5456.49|5455.99|5455.49|489
1725986560000|2024-09-10 16:42:40|5455.99|5455.49|5454.49|5453.99|5456.24|5455.74|5454.49|5453.99|621
1725986570000|2024-09-10 16:42:50|5454.36|5453.86|5454.99|5454.49|5454.99|5454.49|5454.36|5453.86|311
1725986580000|2024-09-10 16:43:00|5455.11|5454.61|5454.24|5453.74|5455.49|5454.99|5454.24|5453.74|526
1725986590000|2024-09-10 16:43:10|5454.49|5453.99|5454.99|5454.49|5455.11|5454.61|5454.49|5453.99|493
1725986600000|2024-09-10 16:43:20|5455.24|5454.74|5454.24|5453.74|5455.24|5454.74|5454.24|5453.74|221
1725986610000|2024-09-10 16:43:30|5454.49|5453.99|5453.74|5453.24|5454.74|5454.24|5453.49|5452.99|640
1725986620000|2024-09-10 16:43:40|5453.24|5452.74|5452.99|5452.49|5453.24|5452.74|5452.74|5452.24|800
1725986630000|2024-09-10 16:43:50|5453.11|5452.61|5452.99|5452.49|5453.24|5452.74|5452.74|5452.24|217
1725986640000|2024-09-10 16:44:00|5453.24|5452.74|5454.49|5453.99|5454.49|5453.99|5453.24|5452.74|503
1725986650000|2024-09-10 16:44:10|5454.74|5454.24|5454.99|5454.49|5454.99|5454.49|5454.49|5453.99|202
1725986660000|2024-09-10 16:44:20|5454.74|5454.24|5454.99|5454.49|5455.24|5454.74|5454.49|5453.99|174
1725986670000|2024-09-10 16:44:30|5454.74|5454.24|5454.99|5454.49|5455.24|5454.74|5454.74|5454.24|250
1725986680000|2024-09-10 16:44:40|5454.74|5454.24|5455.49|5454.99|5455.61|5455.11|5454.74|5454.24|774
1725986690000|2024-09-10 16:44:50|5455.61|5455.11|5455.99|5455.49|5456.24|5455.74|5455.61|5455.11|683
1725986700000|2024-09-10 16:45:00|5456.24|5455.74|5456.49|5455.99|5456.74|5456.24|5455.99|5455.49|577
1725986710000|2024-09-10 16:45:10|5456.24|5455.74|5456.49|5455.99|5456.49|5455.99|5456.24|5455.74|194
1725986720000|2024-09-10 16:45:20|5456.36|5455.86|5455.24|5454.74|5456.36|5455.86|5455.24|5454.74|400
1725986730000|2024-09-10 16:45:30|5455.74|5455.24|5455.49|5454.99|5455.74|5455.24|5455.36|5454.86|115
1725986740000|2024-09-10 16:45:40|5455.36|5454.86|5455.24|5454.74|5455.36|5454.86|5454.99|5454.49|238
1725986750000|2024-09-10 16:45:50|5454.99|5454.49|5454.99|5454.49|5454.99|5454.49|5454.74|5454.24|150
1725986760000|2024-09-10 16:46:00|5455.11|5454.61|5454.99|5454.49|5455.61|5455.11|5454.99|5454.49|257
1725986770000|2024-09-10 16:46:10|5454.74|5454.24|5453.49|5452.99|5454.74|5454.24|5453.49|5452.99|506
1725986780000|2024-09-10 16:46:20|5453.74|5453.24|5453.74|5453.24|5453.99|5453.49|5453.36|5452.86|320
1725986790000|2024-09-10 16:46:30|5453.99|5453.49|5453.74|5453.24|5454.11|5453.61|5453.74|5453.24|214
1725986800000|2024-09-10 16:46:40|5453.49|5452.99|5453.74|5453.24|5453.74|5453.24|5453.24|5452.74|329
1725986810000|2024-09-10 16:46:50|5453.99|5453.49|5453.74|5453.24|5453.99|5453.49|5453.49|5452.99|101
1725986820000|2024-09-10 16:47:00|5453.86|5453.36|5453.49|5452.99|5453.99|5453.49|5453.24|5452.74|397
1725986830000|2024-09-10 16:47:10|5453.74|5453.24|5455.24|5454.74|5455.24|5454.74|5453.74|5453.24|350
1725986840000|2024-09-10 16:47:20|5455.36|5454.86|5455.74|5455.24|5455.74|5455.24|5455.24|5454.74|631
1725986850000|2024-09-10 16:47:30|5455.49|5454.99|5455.24|5454.74|5455.61|5455.11|5454.99|5454.49|164
1725986860000|2024-09-10 16:47:40|5455.36|5454.86|5455.24|5454.74|5455.49|5454.99|5454.99|5454.49|69
1725986870000|2024-09-10 16:47:50|5455.11|5454.61|5455.24|5454.74|5455.49|5454.99|5454.99|5454.49|148
1725986880000|2024-09-10 16:48:00|5455.49|5454.99|5455.86|5455.36|5455.99|5455.49|5455.49|5454.99|159
1725986890000|2024-09-10 16:48:10|5455.74|5455.24|5454.49|5453.99|5455.86|5455.36|5454.49|5453.99|463
1725986900000|2024-09-10 16:48:20|5454.24|5453.74|5455.49|5454.99|5455.49|5454.99|5453.99|5453.49|160
1725986910000|2024-09-10 16:48:30|5455.74|5455.24|5455.99|5455.49|5455.99|5455.49|5455.61|5455.11|100
1725986920000|2024-09-10 16:48:40|5456.24|5455.74|5456.74|5456.24|5457.49|5456.99|5456.24|5455.74|793
1725986930000|2024-09-10 16:48:50|5456.49|5455.99|5456.74|5456.24|5456.74|5456.24|5456.24|5455.74|151
1725986940000|2024-09-10 16:49:00|5456.86|5456.36|5456.49|5455.99|5456.86|5456.36|5456.49|5455.99|114
1725986950000|2024-09-10 16:49:10|5456.74|5456.24|5456.74|5456.24|5456.99|5456.49|5456.49|5455.99|198
1725986960000|2024-09-10 16:49:20|5456.99|5456.49|5457.49|5456.99|5457.74|5457.24|5456.99|5456.49|374
1725986970000|2024-09-10 16:49:30|5457.74|5457.24|5457.49|5456.99|5457.74|5457.24|5457.49|5456.99|159
1725986980000|2024-09-10 16:49:40|5457.61|5457.11|5457.36|5456.86|5457.61|5457.11|5457.24|5456.74|464
1725986990000|2024-09-10 16:49:50|5457.24|5456.74|5457.74|5457.24|5457.74|5457.24|5457.24|5456.74|471
1725987000000|2024-09-10 16:50:00|5457.24|5456.74|5456.99|5456.49|5457.49|5456.99|5456.99|5456.49|376
1725987010000|2024-09-10 16:50:10|5457.24|5456.74|5456.99|5456.49|5457.24|5456.74|5456.99|5456.49|165
1725987020000|2024-09-10 16:50:20|5457.24|5456.74|5456.74|5456.24|5457.24|5456.74|5456.74|5456.24|153
1725987030000|2024-09-10 16:50:30|5456.99|5456.49|5456.99|5456.49|5456.99|5456.49|5456.49|5455.99|162
1725987040000|2024-09-10 16:50:40|5457.24|5456.74|5457.74|5457.24|5457.74|5457.24|5456.99|5456.49|189
1725987050000|2024-09-10 16:50:50|5457.49|5456.99|5457.49|5456.99|5457.99|5457.49|5457.49|5456.99|353
1725987060000|2024-09-10 16:51:00|5457.36|5456.86|5457.24|5456.74|5457.49|5456.99|5457.24|5456.74|150
1725987070000|2024-09-10 16:51:10|5457.36|5456.86|5457.74|5457.24|5457.99|5457.49|5457.24|5456.74|213
1725987080000|2024-09-10 16:51:20|5457.61|5457.11|5457.99|5457.49|5457.99|5457.49|5457.61|5457.11|77
1725987090000|2024-09-10 16:51:30|5457.74|5457.24|5456.49|5455.99|5457.74|5457.24|5456.49|5455.99|235
1725987100000|2024-09-10 16:51:40|5456.74|5456.24|5456.99|5456.49|5456.99|5456.49|5456.24|5455.74|397
1725987110000|2024-09-10 16:51:50|5457.11|5456.61|5457.24|5456.74|5457.24|5456.74|5456.99|5456.49|105
1725987120000|2024-09-10 16:52:00|5456.99|5456.49|5457.49|5456.99|5457.99|5457.49|5456.99|5456.49|280
1725987130000|2024-09-10 16:52:10|5457.24|5456.74|5457.86|5457.36|5457.86|5457.36|5457.24|5456.74|103
1725987140000|2024-09-10 16:52:20|5457.74|5457.24|5458.24|5457.74|5458.49|5457.99|5457.74|5457.24|165
1725987150000|2024-09-10 16:52:30|5458.49|5457.99|5458.24|5457.74|5458.99|5458.49|5458.24|5457.74|415
1725987160000|2024-09-10 16:52:40|5458.49|5457.99|5458.11|5457.61|5458.49|5457.99|5457.99|5457.49|148
1725987170000|2024-09-10 16:52:50|5458.24|5457.74|5458.24|5457.74|5458.49|5457.99|5457.99|5457.49|359
1725987180000|2024-09-10 16:53:00|5458.11|5457.61|5458.74|5458.24|5458.74|5458.24|5458.11|5457.61|177
1725987190000|2024-09-10 16:53:10|5458.86|5458.36|5459.49|5458.99|5459.49|5458.99|5458.49|5457.99|355
1725987200000|2024-09-10 16:53:20|5459.61|5459.11|5460.49|5459.99|5460.74|5460.24|5459.61|5459.11|1398
1725987210000|2024-09-10 16:53:30|5460.74|5460.24|5461.49|5460.99|5462.24|5461.74|5460.74|5460.24|1347
1725987220000|2024-09-10 16:53:40|5461.24|5460.74|5462.99|5462.49|5463.49|5462.99|5460.99|5460.49|1054
1725987230000|2024-09-10 16:53:50|5462.74|5462.24|5462.49|5461.99|5462.99|5462.49|5462.49|5461.99|471
1725987240000|2024-09-10 16:54:00|5462.74|5462.24|5463.99|5463.49|5464.24|5463.74|5462.74|5462.24|1460
1725987250000|2024-09-10 16:54:10|5463.74|5463.24|5463.49|5462.99|5463.74|5463.24|5463.49|5462.99|407
1725987260000|2024-09-10 16:54:20|5463.74|5463.24|5464.24|5463.74|5464.49|5463.99|5463.74|5463.24|696
1725987270000|2024-09-10 16:54:30|5464.49|5463.99|5463.74|5463.24|5464.49|5463.99|5463.49|5462.99|403
1725987280000|2024-09-10 16:54:40|5463.61|5463.11|5464.99|5464.49|5464.99|5464.49|5463.24|5462.74|485
1725987290000|2024-09-10 16:54:50|5464.74|5464.24|5464.49|5463.99|5464.74|5464.24|5463.99|5463.49|819
1725987300000|2024-09-10 16:55:00|5464.24|5463.74|5464.24|5463.74|5464.99|5464.49|5463.99|5463.49|659
1725987310000|2024-09-10 16:55:10|5464.49|5463.99|5464.24|5463.74|5465.24|5464.74|5463.74|5463.24|713
1725987320000|2024-09-10 16:55:20|5464.11|5463.61|5463.99|5463.49|5464.24|5463.74|5463.74|5463.24|397
1725987330000|2024-09-10 16:55:30|5463.86|5463.36|5463.49|5462.99|5464.24|5463.74|5463.49|5462.99|482
1725987340000|2024-09-10 16:55:40|5462.99|5462.49|5462.74|5462.24|5463.24|5462.74|5462.49|5461.99|1125
1725987350000|2024-09-10 16:55:50|5462.61|5462.11|5462.24|5461.74|5463.24|5462.74|5461.99|5461.49|607
1725987360000|2024-09-10 16:56:00|5461.74|5461.24|5462.24|5461.74|5462.36|5461.86|5461.74|5461.24|651
1725987370000|2024-09-10 16:56:10|5462.49|5461.99|5460.74|5460.24|5462.49|5461.99|5460.49|5459.99|790
1725987380000|2024-09-10 16:56:20|5460.49|5459.99|5460.49|5459.99|5461.24|5460.74|5460.49|5459.99|492
1725987390000|2024-09-10 16:56:30|5460.36|5459.86|5461.74|5461.24|5461.74|5461.24|5460.36|5459.86|325
1725987400000|2024-09-10 16:56:40|5461.86|5461.36|5460.49|5459.99|5461.86|5461.36|5460.49|5459.99|464
1725987410000|2024-09-10 16:56:50|5460.74|5460.24|5460.74|5460.24|5460.99|5460.49|5460.49|5459.99|305
1725987420000|2024-09-10 16:57:00|5460.99|5460.49|5461.24|5460.74|5461.24|5460.74|5460.99|5460.49|225
1725987430000|2024-09-10 16:57:10|5461.36|5460.86|5461.24|5460.74|5461.49|5460.99|5460.99|5460.49|200
1725987440000|2024-09-10 16:57:20|5461.49|5460.99|5461.74|5461.24|5461.74|5461.24|5461.24|5460.74|82
1725987450000|2024-09-10 16:57:30|5461.99|5461.49|5461.24|5460.74|5462.24|5461.74|5460.99|5460.49|298
1725987460000|2024-09-10 16:57:40|5461.49|5460.99|5461.24|5460.74|5461.49|5460.99|5461.24|5460.74|70
1725987470000|2024-09-10 16:57:50|5460.99|5460.49|5461.24|5460.74|5461.24|5460.74|5460.74|5460.24|111
1725987480000|2024-09-10 16:58:00|5460.99|5460.49|5461.24|5460.74|5461.49|5460.99|5460.99|5460.49|122
1725987490000|2024-09-10 16:58:10|5461.11|5460.61|5461.11|5460.61|5461.49|5460.99|5460.99|5460.49|160
1725987500000|2024-09-10 16:58:20|5461.24|5460.74|5460.49|5459.99|5461.24|5460.74|5460.49|5459.99|113
1725987510000|2024-09-10 16:58:30|5460.74|5460.24|5461.24|5460.74|5461.24|5460.74|5460.49|5459.99|149
1725987520000|2024-09-10 16:58:40|5461.49|5460.99|5461.24|5460.74|5461.49|5460.99|5461.24|5460.74|83
1725987530000|2024-09-10 16:58:50|5461.11|5460.61|5461.74|5461.24|5461.74|5461.24|5460.99|5460.49|164
1725987540000|2024-09-10 16:59:00|5461.49|5460.99|5460.74|5460.24|5461.49|5460.99|5460.74|5460.24|105
1725987550000|2024-09-10 16:59:10|5460.86|5460.36|5461.24|5460.74|5461.49|5460.99|5460.86|5460.36|73
1725987560000|2024-09-10 16:59:20|5461.49|5460.99|5461.24|5460.74|5461.49|5460.99|5460.99|5460.49|75
1725987570000|2024-09-10 16:59:30|5460.99|5460.49|5459.49|5458.99|5460.99|5460.49|5459.49|5458.99|405
1725987580000|2024-09-10 16:59:40|5459.24|5458.74|5458.74|5458.24|5459.49|5458.99|5458.74|5458.24|911
1725987590000|2024-09-10 16:59:50|5458.49|5457.99|5458.49|5457.99|5458.49|5457.99|5458.49|5457.99|496
1725987600000|2024-09-10 17:00:00|5458.24|5457.74|5458.74|5458.24|5458.99|5458.49|5458.24|5457.74|645
1725987610000|2024-09-10 17:00:10|5458.49|5457.99|5458.24|5457.74|5458.49|5457.99|5457.99|5457.49|381
1725987620000|2024-09-10 17:00:20|5458.49|5457.99|5458.24|5457.74|5458.49|5457.99|5457.24|5456.74|825
1725987630000|2024-09-10 17:00:30|5458.11|5457.61|5458.24|5457.74|5458.24|5457.74|5457.99|5457.49|200
1725987640000|2024-09-10 17:00:40|5458.36|5457.86|5458.74|5458.24|5459.36|5458.86|5458.36|5457.86|743
1725987650000|2024-09-10 17:00:50|5458.86|5458.36|5458.74|5458.24|5458.99|5458.49|5458.61|5458.11|106
1725987660000|2024-09-10 17:01:00|5458.61|5458.11|5458.24|5457.74|5458.74|5458.24|5458.24|5457.74|171
1725987670000|2024-09-10 17:01:10|5457.99|5457.49|5458.49|5457.99|5458.49|5457.99|5457.74|5457.24|164
1725987680000|2024-09-10 17:01:20|5458.36|5457.86|5458.36|5457.86|5458.49|5457.99|5458.36|5457.86|181
1725987690000|2024-09-10 17:01:30|5458.49|5457.99|5458.74|5458.24|5458.99|5458.49|5458.49|5457.99|174
1725987700000|2024-09-10 17:01:40|5458.61|5458.11|5458.74|5458.24|5458.74|5458.24|5458.49|5457.99|135
1725987710000|2024-09-10 17:01:50|5458.86|5458.36|5459.49|5458.99|5459.74|5459.24|5458.86|5458.36|797
1725987720000|2024-09-10 17:02:00|5459.61|5459.11|5460.99|5460.49|5460.99|5460.49|5459.49|5458.99|526
1725987730000|2024-09-10 17:02:10|5461.11|5460.61|5460.99|5460.49|5461.36|5460.86|5460.74|5460.24|299
1725987740000|2024-09-10 17:02:20|5461.11|5460.61|5461.49|5460.99|5461.49|5460.99|5460.99|5460.49|114
1725987750000|2024-09-10 17:02:30|5461.36|5460.86|5461.74|5461.24|5461.99|5461.49|5461.24|5460.74|270
1725987760000|2024-09-10 17:02:40|5461.99|5461.49|5461.49|5460.99|5461.99|5461.49|5461.24|5460.74|161
1725987770000|2024-09-10 17:02:50|5461.24|5460.74|5461.24|5460.74|5461.24|5460.74|5461.24|5460.74|101
1725987780000|2024-09-10 17:03:00|5461.49|5460.99|5460.99|5460.49|5461.74|5461.24|5460.74|5460.24|340
1725987790000|2024-09-10 17:03:10|5461.24|5460.74|5460.99|5460.49|5461.49|5460.99|5460.99|5460.49|124
1725987800000|2024-09-10 17:03:20|5460.74|5460.24|5461.49|5460.99|5461.49|5460.99|5460.74|5460.24|77
1725987810000|2024-09-10 17:03:30|5461.74|5461.24|5462.49|5461.99|5462.49|5461.99|5461.74|5461.24|300
1725987820000|2024-09-10 17:03:40|5462.24|5461.74|5462.24|5461.74|5462.36|5461.86|5462.24|5461.74|212
1725987830000|2024-09-10 17:03:50|5461.99|5461.49|5460.99|5460.49|5461.99|5461.49|5460.74|5460.24|249
1725987840000|2024-09-10 17:04:00|5461.24|5460.74|5461.99|5461.49|5461.99|5461.49|5460.99|5460.49|368
1725987850000|2024-09-10 17:04:10|5462.24|5461.74|5461.99|5461.49|5462.24|5461.74|5461.99|5461.49|163
1725987860000|2024-09-10 17:04:20|5461.49|5460.99|5460.74|5460.24|5461.49|5460.99|5460.61|5460.11|325
1725987870000|2024-09-10 17:04:30|5460.99|5460.49|5461.24|5460.74|5461.49|5460.99|5460.99|5460.49|180
1725987880000|2024-09-10 17:04:40|5461.49|5460.99|5461.49|5460.99|5461.49|5460.99|5461.24|5460.74|72
1725987890000|2024-09-10 17:04:50|5461.74|5461.24|5462.49|5461.99|5462.49|5461.99|5461.74|5461.24|191
1725987900000|2024-09-10 17:05:00|5462.24|5461.74|5461.74|5461.24|5462.74|5462.24|5461.74|5461.24|291
1725987910000|2024-09-10 17:05:10|5461.99|5461.49|5462.99|5462.49|5462.99|5462.49|5461.86|5461.36|327
1725987920000|2024-09-10 17:05:20|5463.24|5462.74|5463.24|5462.74|5463.61|5463.11|5463.24|5462.74|374
1725987930000|2024-09-10 17:05:30|5462.99|5462.49|5462.99|5462.49|5463.11|5462.61|5462.99|5462.49|129
1725987940000|2024-09-10 17:05:40|5462.74|5462.24|5463.24|5462.74|5463.49|5462.99|5462.74|5462.24|194
1725987950000|2024-09-10 17:05:50|5462.99|5462.49|5462.99|5462.49|5462.99|5462.49|5462.74|5462.24|229
1725987960000|2024-09-10 17:06:00|5463.24|5462.74|5463.49|5462.99|5463.74|5463.24|5462.99|5462.49|144
1725987970000|2024-09-10 17:06:10|5463.74|5463.24|5462.99|5462.49|5463.74|5463.24|5462.99|5462.49|121
1725987980000|2024-09-10 17:06:20|5462.74|5462.24|5462.99|5462.49|5463.24|5462.74|5462.74|5462.24|214
1725987990000|2024-09-10 17:06:30|5462.74|5462.24|5462.74|5462.24|5462.86|5462.36|5462.49|5461.99|123
1725988000000|2024-09-10 17:06:40|5463.11|5462.61|5462.49|5461.99|5463.24|5462.74|5462.49|5461.99|203
1725988010000|2024-09-10 17:06:50|5462.61|5462.11|5462.99|5462.49|5462.99|5462.49|5462.24|5461.74|333
1725988020000|2024-09-10 17:07:00|5462.86|5462.36|5462.74|5462.24|5462.99|5462.49|5462.49|5461.99|259
1725988030000|2024-09-10 17:07:10|5462.61|5462.11|5462.74|5462.24|5462.74|5462.24|5461.74|5461.24|263
1725988040000|2024-09-10 17:07:20|5462.49|5461.99|5462.49|5461.99|5462.49|5461.99|5462.49|5461.99|30
1725988050000|2024-09-10 17:07:30|5462.74|5462.24|5463.24|5462.74|5463.49|5462.99|5462.74|5462.24|197
1725988060000|2024-09-10 17:07:40|5463.11|5462.61|5463.99|5463.49|5463.99|5463.49|5462.99|5462.49|231
1725988070000|2024-09-10 17:07:50|5463.74|5463.24|5462.74|5462.24|5463.74|5463.24|5462.49|5461.99|301
1725988080000|2024-09-10 17:08:00|5462.99|5462.49|5463.24|5462.74|5463.24|5462.74|5462.99|5462.49|139
1725988090000|2024-09-10 17:08:10|5463.49|5462.99|5463.74|5463.24|5463.74|5463.24|5463.49|5462.99|444
1725988100000|2024-09-10 17:08:20|5464.24|5463.74|5463.74|5463.24|5464.24|5463.74|5463.74|5463.24|208
1725988110000|2024-09-10 17:08:30|5463.99|5463.49|5463.99|5463.49|5464.49|5463.99|5463.74|5463.24|414
1725988120000|2024-09-10 17:08:40|5463.74|5463.24|5463.74|5463.24|5463.74|5463.24|5463.49|5462.99|424
1725988130000|2024-09-10 17:08:50|5463.61|5463.11|5463.74|5463.24|5463.74|5463.24|5463.36|5462.86|86
1725988140000|2024-09-10 17:09:00|5463.99|5463.49|5464.49|5463.99|5464.74|5464.24|5463.74|5463.24|555
1725988150000|2024-09-10 17:09:10|5464.24|5463.74|5465.49|5464.99|5465.49|5464.99|5464.24|5463.74|1062
1725988160000|2024-09-10 17:09:20|5465.74|5465.24|5464.86|5464.36|5465.74|5465.24|5464.86|5464.36|333
1725988170000|2024-09-10 17:09:30|5464.74|5464.24|5464.11|5463.61|5464.99|5464.49|5464.11|5463.61|245
1725988180000|2024-09-10 17:09:40|5463.99|5463.49|5464.24|5463.74|5464.49|5463.99|5463.99|5463.49|240
1725988190000|2024-09-10 17:09:50|5464.36|5463.86|5465.24|5464.74|5465.24|5464.74|5464.36|5463.86|132
1725988200000|2024-09-10 17:10:00|5465.36|5464.86|5465.49|5464.99|5465.49|5464.99|5464.99|5464.49|172
1725988210000|2024-09-10 17:10:10|5465.74|5465.24|5467.99|5467.49|5468.49|5467.99|5465.49|5464.99|1960
1725988220000|2024-09-10 17:10:20|5468.24|5467.74|5468.24|5467.74|5468.99|5468.49|5467.74|5467.24|1102
1725988230000|2024-09-10 17:10:30|5467.99|5467.49|5468.24|5467.74|5468.74|5468.24|5467.74|5467.24|822
1725988240000|2024-09-10 17:10:40|5468.36|5467.86|5467.74|5467.24|5468.74|5468.24|5467.74|5467.24|487
1725988250000|2024-09-10 17:10:50|5467.99|5467.49|5468.49|5467.99|5468.49|5467.99|5467.74|5467.24|415
1725988260000|2024-09-10 17:11:00|5468.99|5468.49|5470.74|5470.24|5470.74|5470.24|5468.99|5468.49|1510
1725988270000|2024-09-10 17:11:10|5471.24|5470.74|5471.49|5470.99|5472.49|5471.99|5471.24|5470.74|1603
1725988280000|2024-09-10 17:11:20|5471.36|5470.86|5471.74|5471.24|5471.74|5471.24|5470.99|5470.49|889
1725988290000|2024-09-10 17:11:30|5471.61|5471.11|5471.49|5470.99|5471.99|5471.49|5471.36|5470.86|647
1725988300000|2024-09-10 17:11:40|5471.61|5471.11|5470.99|5470.49|5471.74|5471.24|5470.99|5470.49|820
1725988310000|2024-09-10 17:11:50|5471.24|5470.74|5471.74|5471.24|5471.99|5471.49|5471.24|5470.74|371
1725988320000|2024-09-10 17:12:00|5471.99|5471.49|5471.49|5470.99|5472.74|5472.24|5471.49|5470.99|1012
1725988330000|2024-09-10 17:12:10|5471.74|5471.24|5471.74|5471.24|5471.74|5471.24|5471.24|5470.74|535
1725988340000|2024-09-10 17:12:20|5471.99|5471.49|5471.24|5470.74|5471.99|5471.49|5471.24|5470.74|441
1725988350000|2024-09-10 17:12:30|5471.49|5470.99|5471.61|5471.11|5471.99|5471.49|5471.49|5470.99|458
1725988360000|2024-09-10 17:12:40|5471.49|5470.99|5471.74|5471.24|5471.99|5471.49|5471.24|5470.74|356
1725988370000|2024-09-10 17:12:50|5471.49|5470.99|5471.74|5471.24|5471.74|5471.24|5471.24|5470.74|275
1725988380000|2024-09-10 17:13:00|5471.99|5471.49|5472.49|5471.99|5472.99|5472.49|5471.99|5471.49|700
1725988390000|2024-09-10 17:13:10|5472.24|5471.74|5473.49|5472.99|5473.74|5473.24|5472.24|5471.74|739
1725988400000|2024-09-10 17:13:20|5473.74|5473.24|5473.74|5473.24|5473.99|5473.49|5473.24|5472.74|499
1725988410000|2024-09-10 17:13:30|5473.99|5473.49|5472.99|5472.49|5473.99|5473.49|5472.99|5472.49|364
1725988420000|2024-09-10 17:13:40|5473.24|5472.74|5472.49|5471.99|5473.24|5472.74|5472.49|5471.99|395
1725988430000|2024-09-10 17:13:50|5472.74|5472.24|5472.74|5472.24|5472.99|5472.49|5472.49|5471.99|404
1725988440000|2024-09-10 17:14:00|5472.99|5472.49|5472.24|5471.74|5473.24|5472.74|5472.24|5471.74|805
1725988450000|2024-09-10 17:14:10|5471.99|5471.49|5471.74|5471.24|5472.24|5471.74|5471.49|5470.99|556
1725988460000|2024-09-10 17:14:20|5471.99|5471.49|5472.49|5471.99|5472.74|5472.24|5471.74|5471.24|421
1725988470000|2024-09-10 17:14:30|5472.74|5472.24|5472.99|5472.49|5472.99|5472.49|5471.99|5471.49|437
1725988480000|2024-09-10 17:14:40|5473.11|5472.61|5473.74|5473.24|5473.74|5473.24|5472.99|5472.49|644
1725988490000|2024-09-10 17:14:50|5473.49|5472.99|5473.74|5473.24|5473.99|5473.49|5473.49|5472.99|390
1725988500000|2024-09-10 17:15:00|5473.49|5472.99|5473.49|5472.99|5474.24|5473.74|5473.49|5472.99|677
1725988510000|2024-09-10 17:15:10|5473.36|5472.86|5473.74|5473.24|5473.99|5473.49|5472.99|5472.49|462
1725988520000|2024-09-10 17:15:20|5473.99|5473.49|5473.74|5473.24|5474.24|5473.74|5473.49|5472.99|581
1725988530000|2024-09-10 17:15:30|5473.99|5473.49|5472.99|5472.49|5473.99|5473.49|5472.86|5472.36|484
1725988540000|2024-09-10 17:15:40|5472.74|5472.24|5473.24|5472.74|5473.49|5472.99|5472.74|5472.24|445
1725988550000|2024-09-10 17:15:50|5472.99|5472.49|5473.74|5473.24|5473.74|5473.24|5472.99|5472.49|382
1725988560000|2024-09-10 17:16:00|5473.99|5473.49|5474.99|5474.49|5474.99|5474.49|5473.61|5473.11|949
1725988570000|2024-09-10 17:16:10|5475.24|5474.74|5474.49|5473.99|5475.24|5474.74|5474.49|5473.99|400
1725988580000|2024-09-10 17:16:20|5474.36|5473.86|5473.24|5472.74|5474.36|5473.86|5473.24|5472.74|439
1725988590000|2024-09-10 17:16:30|5472.99|5472.49|5473.49|5472.99|5473.49|5472.99|5472.99|5472.49|340
1725988600000|2024-09-10 17:16:40|5473.74|5473.24|5473.49|5472.99|5474.24|5473.74|5472.99|5472.49|1053
1725988610000|2024-09-10 17:16:50|5473.36|5472.86|5473.61|5473.11|5473.61|5473.11|5473.11|5472.61|337
1725988620000|2024-09-10 17:17:00|5473.49|5472.99|5473.24|5472.74|5473.74|5473.24|5472.99|5472.49|332
1725988630000|2024-09-10 17:17:10|5472.99|5472.49|5474.49|5473.99|5474.49|5473.99|5472.99|5472.49|335
1725988640000|2024-09-10 17:17:20|5474.74|5474.24|5474.99|5474.49|5475.24|5474.74|5474.74|5474.24|519
1725988650000|2024-09-10 17:17:30|5475.24|5474.74|5475.24|5474.74|5475.24|5474.74|5474.99|5474.49|225
1725988660000|2024-09-10 17:17:40|5474.99|5474.49|5475.24|5474.74|5475.61|5475.11|5474.99|5474.49|2136
1725988670000|2024-09-10 17:17:50|5475.49|5474.99|5475.24|5474.74|5475.49|5474.99|5474.99|5474.49|214
1725988680000|2024-09-10 17:18:00|5475.49|5474.99|5474.99|5474.49|5475.74|5475.24|5474.99|5474.49|364
1725988690000|2024-09-10 17:18:10|5475.11|5474.61|5475.49|5474.99|5475.49|5474.99|5474.99|5474.49|86
1725988700000|2024-09-10 17:18:20|5475.74|5475.24|5475.74|5475.24|5476.24|5475.74|5475.49|5474.99|293
1725988710000|2024-09-10 17:18:30|5475.49|5474.99|5475.86|5475.36|5475.86|5475.36|5475.24|5474.74|168
1725988720000|2024-09-10 17:18:40|5475.99|5475.49|5475.11|5474.61|5475.99|5475.49|5474.99|5474.49|205
1725988730000|2024-09-10 17:18:50|5474.99|5474.49|5474.99|5474.49|5475.49|5474.99|5474.99|5474.49|190
1725988740000|2024-09-10 17:19:00|5475.24|5474.74|5474.49|5473.99|5475.49|5474.99|5474.24|5473.74|392
1725988750000|2024-09-10 17:19:10|5474.24|5473.74|5474.24|5473.74|5474.36|5473.86|5473.74|5473.24|243
1725988760000|2024-09-10 17:19:20|5474.11|5473.61|5473.49|5472.99|5474.24|5473.74|5473.49|5472.99|295
1725988770000|2024-09-10 17:19:30|5473.74|5473.24|5474.49|5473.99|5474.49|5473.99|5473.49|5472.99|405
1725988780000|2024-09-10 17:19:40|5474.24|5473.74|5473.74|5473.24|5474.49|5473.99|5473.74|5473.24|423
1725988790000|2024-09-10 17:19:50|5473.61|5473.11|5473.99|5473.49|5473.99|5473.49|5473.49|5472.99|226
1725988800000|2024-09-10 17:20:00|5474.24|5473.74|5474.99|5474.49|5475.24|5474.74|5473.99|5473.49|427
1725988810000|2024-09-10 17:20:10|5474.74|5474.24|5473.74|5473.24|5474.99|5474.49|5473.74|5473.24|597
1725988820000|2024-09-10 17:20:20|5473.61|5473.11|5472.99|5472.49|5473.61|5473.11|5472.74|5472.24|522
1725988830000|2024-09-10 17:20:30|5473.24|5472.74|5472.74|5472.24|5473.24|5472.74|5472.49|5471.99|666
1725988840000|2024-09-10 17:20:40|5472.49|5471.99|5471.74|5471.24|5472.74|5472.24|5471.24|5470.74|881
1725988850000|2024-09-10 17:20:50|5471.49|5470.99|5471.24|5470.74|5471.49|5470.99|5470.99|5470.49|788
1725988860000|2024-09-10 17:21:00|5471.49|5470.99|5471.49|5470.99|5471.99|5471.49|5470.99|5470.49|700
1725988870000|2024-09-10 17:21:10|5471.61|5471.11|5471.74|5471.24|5471.99|5471.49|5471.49|5470.99|247
1725988880000|2024-09-10 17:21:20|5471.49|5470.99|5470.74|5470.24|5471.74|5471.24|5470.49|5469.99|712
1725988890000|2024-09-10 17:21:30|5470.49|5469.99|5470.74|5470.24|5470.74|5470.24|5469.99|5469.49|490
1725988900000|2024-09-10 17:21:40|5470.86|5470.36|5471.49|5470.99|5471.74|5471.24|5470.74|5470.24|2247
1725988910000|2024-09-10 17:21:50|5471.36|5470.86|5472.49|5471.99|5472.74|5472.24|5471.36|5470.86|412
1725988920000|2024-09-10 17:22:00|5472.24|5471.74|5472.11|5471.61|5472.49|5471.99|5471.99|5471.49|435
1725988930000|2024-09-10 17:22:10|5471.74|5471.24|5472.74|5472.24|5472.99|5472.49|5471.49|5470.99|334
1725988940000|2024-09-10 17:22:20|5472.49|5471.99|5472.74|5472.24|5472.74|5472.24|5471.99|5471.49|268
1725988950000|2024-09-10 17:22:30|5472.61|5472.11|5472.24|5471.74|5472.74|5472.24|5472.24|5471.74|102
1725988960000|2024-09-10 17:22:40|5471.99|5471.49|5472.24|5471.74|5472.49|5471.99|5471.99|5471.49|149
1725988970000|2024-09-10 17:22:50|5472.36|5471.86|5471.74|5471.24|5472.36|5471.86|5471.36|5470.86|582
1725988980000|2024-09-10 17:23:00|5471.49|5470.99|5471.74|5471.24|5471.99|5471.49|5471.24|5470.74|274
1725988990000|2024-09-10 17:23:10|5471.24|5470.74|5470.74|5470.24|5471.49|5470.99|5470.74|5470.24|455
1725989000000|2024-09-10 17:23:20|5470.49|5469.99|5471.49|5470.99|5471.74|5471.24|5470.49|5469.99|280
1725989010000|2024-09-10 17:23:30|5471.74|5471.24|5471.49|5470.99|5471.86|5471.36|5471.24|5470.74|181
1725989020000|2024-09-10 17:23:40|5471.61|5471.11|5470.99|5470.49|5471.74|5471.24|5470.99|5470.49|395
1725989030000|2024-09-10 17:23:50|5471.24|5470.74|5471.74|5471.24|5471.86|5471.36|5471.11|5470.61|272
1725989040000|2024-09-10 17:24:00|5471.61|5471.11|5471.49|5470.99|5471.74|5471.24|5471.24|5470.74|287
1725989050000|2024-09-10 17:24:10|5471.74|5471.24|5473.24|5472.74|5473.24|5472.74|5471.61|5471.11|808
1725989060000|2024-09-10 17:24:20|5473.49|5472.99|5474.24|5473.74|5474.24|5473.74|5473.24|5472.74|2831
1725989070000|2024-09-10 17:24:30|5474.49|5473.99|5475.24|5474.74|5475.49|5474.99|5474.49|5473.99|944
1725989080000|2024-09-10 17:24:40|5475.49|5474.99|5474.99|5474.49|5475.49|5474.99|5474.74|5474.24|308
1725989090000|2024-09-10 17:24:50|5475.24|5474.74|5475.49|5474.99|5475.49|5474.99|5475.24|5474.74|256
1725989100000|2024-09-10 17:25:00|5475.24|5474.74|5474.74|5474.24|5475.24|5474.74|5474.61|5474.11|440
1725989110000|2024-09-10 17:25:10|5474.49|5473.99|5474.74|5474.24|5474.74|5474.24|5474.24|5473.74|267
1725989120000|2024-09-10 17:25:20|5475.24|5474.74|5474.86|5474.36|5475.24|5474.74|5474.74|5474.24|116
1725989130000|2024-09-10 17:25:30|5474.74|5474.24|5473.99|5473.49|5474.74|5474.24|5473.74|5473.24|552
1725989140000|2024-09-10 17:25:40|5474.24|5473.74|5474.24|5473.74|5474.24|5473.74|5473.99|5473.49|107
1725989150000|2024-09-10 17:25:50|5474.11|5473.61|5474.49|5473.99|5474.49|5473.99|5473.99|5473.49|251
1725989160000|2024-09-10 17:26:00|5474.61|5474.11|5473.74|5473.24|5474.74|5474.24|5473.49|5472.99|371
1725989170000|2024-09-10 17:26:10|5473.61|5473.11|5473.24|5472.74|5473.74|5473.24|5472.99|5472.49|285
1725989180000|2024-09-10 17:26:20|5473.11|5472.61|5471.74|5471.24|5473.49|5472.99|5471.49|5470.99|924
1725989190000|2024-09-10 17:26:30|5471.86|5471.36|5472.24|5471.74|5472.49|5471.99|5471.74|5471.24|329
1725989200000|2024-09-10 17:26:40|5472.11|5471.61|5472.49|5471.99|5472.49|5471.99|5471.99|5471.49|362
1725989210000|2024-09-10 17:26:50|5472.74|5472.24|5471.49|5470.99|5472.74|5472.24|5471.49|5470.99|265
1725989220000|2024-09-10 17:27:00|5471.74|5471.24|5471.74|5471.24|5471.99|5471.49|5471.74|5471.24|146
1725989230000|2024-09-10 17:27:10|5471.61|5471.11|5471.99|5471.49|5471.99|5471.49|5470.99|5470.49|472
1725989240000|2024-09-10 17:27:20|5472.24|5471.74|5472.24|5471.74|5472.49|5471.99|5471.49|5470.99|336
1725989250000|2024-09-10 17:27:30|5472.11|5471.61|5472.74|5472.24|5472.99|5472.49|5472.11|5471.61|280
1725989260000|2024-09-10 17:27:40|5472.86|5472.36|5472.99|5472.49|5473.24|5472.74|5472.49|5471.99|169
1725989270000|2024-09-10 17:27:50|5473.24|5472.74|5472.24|5471.74|5473.24|5472.74|5472.24|5471.74|190
1725989280000|2024-09-10 17:28:00|5472.49|5471.99|5472.74|5472.24|5473.24|5472.74|5472.36|5471.86|113
1725989290000|2024-09-10 17:28:10|5472.99|5472.49|5473.49|5472.99|5473.49|5472.99|5472.99|5472.49|204
1725989300000|2024-09-10 17:28:20|5473.74|5473.24|5473.24|5472.74|5473.74|5473.24|5473.24|5472.74|169
1725989310000|2024-09-10 17:28:30|5473.11|5472.61|5472.61|5472.11|5473.49|5472.99|5472.61|5472.11|245
1725989320000|2024-09-10 17:28:40|5472.74|5472.24|5472.99|5472.49|5472.99|5472.49|5472.49|5471.99|174
1725989330000|2024-09-10 17:28:50|5472.74|5472.24|5472.99|5472.49|5472.99|5472.49|5472.61|5472.11|122
1725989340000|2024-09-10 17:29:00|5472.86|5472.36|5471.74|5471.24|5472.86|5472.36|5471.74|5471.24|166
1725989350000|2024-09-10 17:29:10|5471.49|5470.99|5470.74|5470.24|5471.49|5470.99|5470.74|5470.24|368
1725989360000|2024-09-10 17:29:20|5470.99|5470.49|5470.24|5469.74|5471.24|5470.74|5469.99|5469.49|469
1725989370000|2024-09-10 17:29:30|5469.99|5469.49|5469.74|5469.24|5470.24|5469.74|5469.74|5469.24|506
1725989380000|2024-09-10 17:29:40|5469.49|5468.99|5469.99|5469.49|5470.11|5469.61|5469.49|5468.99|487
1725989390000|2024-09-10 17:29:50|5470.11|5469.61|5470.49|5469.99|5470.49|5469.99|5469.99|5469.49|356
1725989400000|2024-09-10 17:30:00|5470.24|5469.74|5470.74|5470.24|5470.74|5470.24|5469.86|5469.36|558
1725989410000|2024-09-10 17:30:10|5470.99|5470.49|5470.99|5470.49|5470.99|5470.49|5469.99|5469.49|257
1725989420000|2024-09-10 17:30:20|5470.86|5470.36|5470.86|5470.36|5471.49|5470.99|5470.74|5470.24|278
1725989430000|2024-09-10 17:30:30|5470.74|5470.24|5470.86|5470.36|5471.24|5470.74|5470.74|5470.24|220
1725989440000|2024-09-10 17:30:40|5470.99|5470.49|5471.49|5470.99|5471.99|5471.49|5470.99|5470.49|180
1725989450000|2024-09-10 17:30:50|5471.74|5471.24|5471.99|5471.49|5472.24|5471.74|5471.74|5471.24|206
1725989460000|2024-09-10 17:31:00|5472.24|5471.74|5471.99|5471.49|5472.24|5471.74|5471.49|5470.99|235
1725989470000|2024-09-10 17:31:10|5471.74|5471.24|5470.99|5470.49|5471.74|5471.24|5470.74|5470.24|485
1725989480000|2024-09-10 17:31:20|5470.86|5470.36|5471.99|5471.49|5471.99|5471.49|5470.61|5470.11|367
1725989490000|2024-09-10 17:31:30|5472.24|5471.74|5472.49|5471.99|5472.49|5471.99|5471.99|5471.49|227
1725989500000|2024-09-10 17:31:40|5472.36|5471.86|5472.24|5471.74|5472.74|5472.24|5472.24|5471.74|127
1725989510000|2024-09-10 17:31:50|5472.49|5471.99|5473.24|5472.74|5473.49|5472.99|5472.49|5471.99|186
1725989520000|2024-09-10 17:32:00|5472.99|5472.49|5472.99|5472.49|5473.74|5473.24|5472.74|5472.24|349
1725989530000|2024-09-10 17:32:10|5473.24|5472.74|5473.74|5473.24|5473.86|5473.36|5472.74|5472.24|187
1725989540000|2024-09-10 17:32:20|5473.99|5473.49|5474.24|5473.74|5474.24|5473.74|5473.49|5472.99|297
1725989550000|2024-09-10 17:32:30|5474.11|5473.61|5473.99|5473.49|5474.24|5473.74|5473.49|5472.99|347
1725989560000|2024-09-10 17:32:40|5474.11|5473.61|5473.99|5473.49|5474.74|5474.24|5473.99|5473.49|638
1725989570000|2024-09-10 17:32:50|5474.24|5473.74|5474.24|5473.74|5474.24|5473.74|5473.99|5473.49|233
1725989580000|2024-09-10 17:33:00|5474.49|5473.99|5474.49|5473.99|5474.49|5473.99|5473.74|5473.24|327
1725989590000|2024-09-10 17:33:10|5474.36|5473.86|5474.74|5474.24|5474.99|5474.49|5474.24|5473.74|447
1725989600000|2024-09-10 17:33:20|5474.99|5474.49|5474.24|5473.74|5474.99|5474.49|5474.24|5473.74|384
1725989610000|2024-09-10 17:33:30|5474.49|5473.99|5473.99|5473.49|5474.49|5473.99|5473.99|5473.49|380
1725989620000|2024-09-10 17:33:40|5474.24|5473.74|5473.74|5473.24|5474.24|5473.74|5473.74|5473.24|287
1725989630000|2024-09-10 17:33:50|5473.86|5473.36|5474.11|5473.61|5474.24|5473.74|5473.74|5473.24|126
1725989640000|2024-09-10 17:34:00|5473.99|5473.49|5473.99|5473.49|5474.24|5473.74|5473.74|5473.24|157
1725989650000|2024-09-10 17:34:10|5474.11|5473.61|5474.99|5474.49|5475.24|5474.74|5473.99|5473.49|385
1725989660000|2024-09-10 17:34:20|5475.11|5474.61|5474.49|5473.99|5475.49|5474.99|5474.24|5473.74|304
1725989670000|2024-09-10 17:34:30|5474.24|5473.74|5474.11|5473.61|5474.49|5473.99|5473.99|5473.49|232
1725989680000|2024-09-10 17:34:40|5474.24|5473.74|5474.74|5474.24|5474.74|5474.24|5474.24|5473.74|153
1725989690000|2024-09-10 17:34:50|5474.61|5474.11|5474.74|5474.24|5474.74|5474.24|5474.49|5473.99|112
1725989700000|2024-09-10 17:35:00|5474.49|5473.99|5474.74|5474.24|5474.74|5474.24|5474.49|5473.99|147
1725989710000|2024-09-10 17:35:10|5474.49|5473.99|5474.49|5473.99|5475.24|5474.74|5474.24|5473.74|286
1725989720000|2024-09-10 17:35:20|5474.61|5474.11|5474.24|5473.74|5474.74|5474.24|5474.24|5473.74|209
1725989730000|2024-09-10 17:35:30|5474.36|5473.86|5474.24|5473.74|5474.49|5473.99|5474.24|5473.74|153
1725989740000|2024-09-10 17:35:40|5474.49|5473.99|5474.74|5474.24|5475.24|5474.74|5474.49|5473.99|173
1725989750000|2024-09-10 17:35:50|5474.86|5474.36|5474.61|5474.11|5474.99|5474.49|5474.61|5474.11|79
1725989760000|2024-09-10 17:36:00|5474.49|5473.99|5473.99|5473.49|5474.74|5474.24|5473.49|5472.99|299
1725989770000|2024-09-10 17:36:10|5474.24|5473.74|5474.74|5474.24|5474.99|5474.49|5474.24|5473.74|174
1725989780000|2024-09-10 17:36:20|5474.99|5474.49|5474.99|5474.49|5474.99|5474.49|5474.49|5473.99|147
1725989790000|2024-09-10 17:36:30|5474.74|5474.24|5475.74|5475.24|5475.74|5475.24|5474.74|5474.24|328
1725989800000|2024-09-10 17:36:40|5475.99|5475.49|5475.49|5474.99|5476.24|5475.74|5475.49|5474.99|523
1725989810000|2024-09-10 17:36:50|5475.61|5475.11|5475.74|5475.24|5475.99|5475.49|5475.49|5474.99|114
1725989820000|2024-09-10 17:37:00|5475.99|5475.49|5475.99|5475.49|5476.61|5476.11|5475.74|5475.24|410
1725989830000|2024-09-10 17:37:10|5476.11|5475.61|5475.24|5474.74|5476.11|5475.61|5475.24|5474.74|698
1725989840000|2024-09-10 17:37:20|5474.99|5474.49|5474.99|5474.49|5475.24|5474.74|5474.49|5473.99|350
1725989850000|2024-09-10 17:37:30|5474.74|5474.24|5474.61|5474.11|5474.99|5474.49|5474.61|5474.11|201
1725989860000|2024-09-10 17:37:40|5474.49|5473.99|5474.49|5473.99|5474.99|5474.49|5474.36|5473.86|209
1725989870000|2024-09-10 17:37:50|5474.74|5474.24|5473.99|5473.49|5474.74|5474.24|5473.74|5473.24|226
1725989880000|2024-09-10 17:38:00|5474.11|5473.61|5473.49|5472.99|5474.49|5473.99|5473.49|5472.99|320
1725989890000|2024-09-10 17:38:10|5473.74|5473.24|5474.24|5473.74|5474.24|5473.74|5473.74|5473.24|361
1725989900000|2024-09-10 17:38:20|5474.49|5473.99|5474.49|5473.99|5474.74|5474.24|5474.24|5473.74|163
1725989910000|2024-09-10 17:38:30|5474.24|5473.74|5473.99|5473.49|5474.49|5473.99|5473.99|5473.49|204
1725989920000|2024-09-10 17:38:40|5473.49|5472.99|5474.24|5473.74|5474.24|5473.74|5473.49|5472.99|354
1725989930000|2024-09-10 17:38:50|5473.99|5473.49|5474.24|5473.74|5474.24|5473.74|5473.74|5473.24|110
1725989940000|2024-09-10 17:39:00|5473.74|5473.24|5474.49|5473.99|5474.49|5473.99|5473.74|5473.24|201
1725989950000|2024-09-10 17:39:10|5474.74|5474.24|5474.24|5473.74|5474.99|5474.49|5474.24|5473.74|289
1725989960000|2024-09-10 17:39:20|5474.49|5473.99|5474.49|5473.99|5474.49|5473.99|5474.24|5473.74|155
1725989970000|2024-09-10 17:39:30|5474.61|5474.11|5474.61|5474.11|5474.61|5474.11|5474.49|5473.99|108
1725989980000|2024-09-10 17:39:40|5474.74|5474.24|5475.24|5474.74|5475.24|5474.74|5474.74|5474.24|136
1725989990000|2024-09-10 17:39:50|5475.11|5474.61|5475.99|5475.49|5475.99|5475.49|5475.11|5474.61|305
1725990000000|2024-09-10 17:40:00|5475.49|5474.99|5476.74|5476.24|5476.74|5476.24|5475.49|5474.99|513
1725990010000|2024-09-10 17:40:10|5476.49|5475.99|5476.99|5476.49|5476.99|5476.49|5476.49|5475.99|287
1725990020000|2024-09-10 17:40:20|5476.74|5476.24|5476.49|5475.99|5477.11|5476.61|5476.24|5475.74|678
1725990030000|2024-09-10 17:40:30|5476.74|5476.24|5476.49|5475.99|5476.99|5476.49|5476.24|5475.74|347
1725990040000|2024-09-10 17:40:40|5476.74|5476.24|5477.99|5477.49|5477.99|5477.49|5476.74|5476.24|504
1725990050000|2024-09-10 17:40:50|5477.74|5477.24|5477.49|5476.99|5477.74|5477.24|5477.36|5476.86|264
1725990060000|2024-09-10 17:41:00|5477.24|5476.74|5477.74|5477.24|5477.99|5477.49|5477.24|5476.74|444
1725990070000|2024-09-10 17:41:10|5477.49|5476.99|5477.24|5476.74|5477.74|5477.24|5476.99|5476.49|562
1725990080000|2024-09-10 17:41:20|5477.11|5476.61|5476.99|5476.49|5477.24|5476.74|5476.99|5476.49|130
1725990090000|2024-09-10 17:41:30|5477.24|5476.74|5477.24|5476.74|5477.49|5476.99|5477.24|5476.74|149
1725990100000|2024-09-10 17:41:40|5477.11|5476.61|5477.49|5476.99|5477.49|5476.99|5476.99|5476.49|168
1725990110000|2024-09-10 17:41:50|5477.36|5476.86|5477.36|5476.86|5477.74|5477.24|5477.36|5476.86|140
1725990120000|2024-09-10 17:42:00|5477.24|5476.74|5477.24|5476.74|5477.24|5476.74|5476.74|5476.24|333
1725990130000|2024-09-10 17:42:10|5476.99|5476.49|5477.49|5476.99|5477.49|5476.99|5476.74|5476.24|215
1725990140000|2024-09-10 17:42:20|5477.61|5477.11|5477.24|5476.74|5477.74|5477.24|5477.24|5476.74|188
1725990150000|2024-09-10 17:42:30|5477.36|5476.86|5477.24|5476.74|5477.74|5477.24|5477.24|5476.74|202
1725990160000|2024-09-10 17:42:40|5476.99|5476.49|5476.74|5476.24|5476.99|5476.49|5476.74|5476.24|303
1725990170000|2024-09-10 17:42:50|5476.61|5476.11|5476.49|5475.99|5476.61|5476.11|5475.74|5475.24|368
1725990180000|2024-09-10 17:43:00|5476.74|5476.24|5476.99|5476.49|5477.11|5476.61|5476.74|5476.24|256
1725990190000|2024-09-10 17:43:10|5477.24|5476.74|5477.24|5476.74|5477.24|5476.74|5476.99|5476.49|774
1725990200000|2024-09-10 17:43:20|5476.99|5476.49|5477.36|5476.86|5477.36|5476.86|5476.99|5476.49|80
1725990210000|2024-09-10 17:43:30|5477.49|5476.99|5477.74|5477.24|5477.86|5477.36|5477.24|5476.74|174
1725990220000|2024-09-10 17:43:40|5477.99|5477.49|5477.49|5476.99|5477.99|5477.49|5477.49|5476.99|364
1725990230000|2024-09-10 17:43:50|5477.36|5476.86|5476.24|5475.74|5477.49|5476.99|5476.24|5475.74|441
1725990240000|2024-09-10 17:44:00|5476.49|5475.99|5476.49|5475.99|5476.49|5475.99|5476.24|5475.74|414
1725990250000|2024-09-10 17:44:10|5476.61|5476.11|5475.99|5475.49|5476.61|5476.11|5475.74|5475.24|250
1725990260000|2024-09-10 17:44:20|5475.86|5475.36|5476.24|5475.74|5476.24|5475.74|5475.74|5475.24|268
1725990270000|2024-09-10 17:44:30|5475.99|5475.49|5475.99|5475.49|5475.99|5475.49|5475.74|5475.24|127
1725990280000|2024-09-10 17:44:40|5476.24|5475.74|5475.99|5475.49|5476.24|5475.74|5475.74|5475.24|291
1725990290000|2024-09-10 17:44:50|5476.24|5475.74|5476.99|5476.49|5476.99|5476.49|5476.24|5475.74|263
1725990300000|2024-09-10 17:45:00|5476.74|5476.24|5478.11|5477.61|5478.11|5477.61|5476.74|5476.24|725
1725990310000|2024-09-10 17:45:10|5477.99|5477.49|5478.24|5477.74|5478.24|5477.74|5477.74|5477.24|778
1725990320000|2024-09-10 17:45:20|5477.99|5477.49|5477.74|5477.24|5478.49|5477.99|5477.74|5477.24|736
1725990330000|2024-09-10 17:45:30|5477.99|5477.49|5476.99|5476.49|5478.24|5477.74|5476.74|5476.24|1023
1725990340000|2024-09-10 17:45:40|5477.24|5476.74|5476.24|5475.74|5477.24|5476.74|5476.11|5475.61|287
1725990350000|2024-09-10 17:45:50|5475.99|5475.49|5475.24|5474.74|5475.99|5475.49|5474.74|5474.24|843
1725990360000|2024-09-10 17:46:00|5475.11|5474.61|5475.24|5474.74|5475.24|5474.74|5474.86|5474.36|453
1725990370000|2024-09-10 17:46:10|5475.49|5474.99|5476.74|5476.24|5476.74|5476.24|5475.49|5474.99|319
1725990380000|2024-09-10 17:46:20|5476.61|5476.11|5476.24|5475.74|5476.74|5476.24|5476.24|5475.74|256
1725990390000|2024-09-10 17:46:30|5475.99|5475.49|5476.49|5475.99|5476.49|5475.99|5475.49|5474.99|193
1725990400000|2024-09-10 17:46:40|5476.24|5475.74|5476.24|5475.74|5476.49|5475.99|5476.24|5475.74|208
1725990410000|2024-09-10 17:46:50|5476.36|5475.86|5476.49|5475.99|5476.49|5475.99|5476.24|5475.74|100
1725990420000|2024-09-10 17:47:00|5476.36|5475.86|5475.24|5474.74|5476.36|5475.86|5475.24|5474.74|164
1725990430000|2024-09-10 17:47:10|5475.36|5474.86|5475.99|5475.49|5476.24|5475.74|5475.36|5474.86|203
1725990440000|2024-09-10 17:47:20|5475.74|5475.24|5475.49|5474.99|5475.86|5475.36|5474.99|5474.49|202
1725990450000|2024-09-10 17:47:30|5475.24|5474.74|5475.24|5474.74|5475.36|5474.86|5474.99|5474.49|123
1725990460000|2024-09-10 17:47:40|5474.99|5474.49|5474.49|5473.99|5475.24|5474.74|5474.49|5473.99|775
1725990470000|2024-09-10 17:47:50|5474.36|5473.86|5474.74|5474.24|5474.74|5474.24|5474.36|5473.86|434
1725990480000|2024-09-10 17:48:00|5474.49|5473.99|5475.24|5474.74|5475.24|5474.74|5474.49|5473.99|181
1725990490000|2024-09-10 17:48:10|5475.49|5474.99|5475.49|5474.99|5475.61|5475.11|5475.24|5474.74|324
1725990500000|2024-09-10 17:48:20|5475.74|5475.24|5475.99|5475.49|5476.24|5475.74|5475.74|5475.24|193
1725990510000|2024-09-10 17:48:30|5476.24|5475.74|5475.49|5474.99|5476.36|5475.86|5475.49|5474.99|265
1725990520000|2024-09-10 17:48:40|5475.61|5475.11|5475.24|5474.74|5475.61|5475.11|5475.24|5474.74|79
1725990530000|2024-09-10 17:48:50|5475.36|5474.86|5475.74|5475.24|5475.74|5475.24|5475.36|5474.86|172
1725990540000|2024-09-10 17:49:00|5475.61|5475.11|5475.74|5475.24|5475.86|5475.36|5475.49|5474.99|184
1725990550000|2024-09-10 17:49:10|5475.86|5475.36|5476.49|5475.99|5476.49|5475.99|5475.74|5475.24|186
1725990560000|2024-09-10 17:49:20|5476.61|5476.11|5475.99|5475.49|5476.61|5476.11|5475.99|5475.49|179
1725990570000|2024-09-10 17:49:30|5475.74|5475.24|5475.24|5474.74|5475.86|5475.36|5475.24|5474.74|186
1725990580000|2024-09-10 17:49:40|5474.99|5474.49|5474.99|5474.49|5475.24|5474.74|5474.99|5474.49|160
1725990590000|2024-09-10 17:49:50|5475.11|5474.61|5475.24|5474.74|5475.24|5474.74|5474.99|5474.49|119
1725990600000|2024-09-10 17:50:00|5474.99|5474.49|5475.74|5475.24|5475.74|5475.24|5474.74|5474.24|260
1725990610000|2024-09-10 17:50:10|5475.61|5475.11|5475.74|5475.24|5476.24|5475.74|5475.61|5475.11|355
1725990620000|2024-09-10 17:50:20|5475.86|5475.36|5476.49|5475.99|5476.49|5475.99|5475.86|5475.36|143
1725990630000|2024-09-10 17:50:30|5476.24|5475.74|5476.99|5476.49|5476.99|5476.49|5476.24|5475.74|312
1725990640000|2024-09-10 17:50:40|5477.24|5476.74|5477.99|5477.49|5477.99|5477.49|5476.99|5476.49|697
1725990650000|2024-09-10 17:50:50|5477.86|5477.36|5477.24|5476.74|5477.86|5477.36|5477.24|5476.74|284
1725990660000|2024-09-10 17:51:00|5476.99|5476.49|5476.74|5476.24|5476.99|5476.49|5476.49|5475.99|179
1725990670000|2024-09-10 17:51:10|5476.49|5475.99|5476.74|5476.24|5476.74|5476.24|5476.49|5475.99|200
1725990680000|2024-09-10 17:51:20|5476.99|5476.49|5477.49|5476.99|5477.49|5476.99|5476.74|5476.24|227
1725990690000|2024-09-10 17:51:30|5477.24|5476.74|5477.49|5476.99|5477.74|5477.24|5477.24|5476.74|136
1725990700000|2024-09-10 17:51:40|5477.61|5477.11|5477.74|5477.24|5477.74|5477.24|5477.49|5476.99|83
1725990710000|2024-09-10 17:51:50|5477.86|5477.36|5478.24|5477.74|5478.49|5477.99|5477.86|5477.36|309
1725990720000|2024-09-10 17:52:00|5477.99|5477.49|5478.24|5477.74|5478.24|5477.74|5477.74|5477.24|273
1725990730000|2024-09-10 17:52:10|5478.49|5477.99|5477.99|5477.49|5478.74|5478.24|5477.99|5477.49|462
1725990740000|2024-09-10 17:52:20|5477.74|5477.24|5477.49|5476.99|5477.74|5477.24|5477.24|5476.74|328
1725990750000|2024-09-10 17:52:30|5477.74|5477.24|5477.49|5476.99|5477.74|5477.24|5477.36|5476.86|209
1725990760000|2024-09-10 17:52:40|5477.36|5476.86|5477.24|5476.74|5477.36|5476.86|5477.24|5476.74|217
1725990770000|2024-09-10 17:52:50|5476.99|5476.49|5477.24|5476.74|5477.24|5476.74|5476.99|5476.49|112
1725990780000|2024-09-10 17:53:00|5476.99|5476.49|5477.24|5476.74|5477.36|5476.86|5476.99|5476.49|326
1725990790000|2024-09-10 17:53:10|5477.36|5476.86|5477.24|5476.74|5477.36|5476.86|5476.99|5476.49|141
1725990800000|2024-09-10 17:53:20|5477.49|5476.99|5476.74|5476.24|5477.49|5476.99|5476.74|5476.24|424
1725990810000|2024-09-10 17:53:30|5476.49|5475.99|5477.24|5476.74|5477.24|5476.74|5476.49|5475.99|193
1725990820000|2024-09-10 17:53:40|5476.99|5476.49|5476.99|5476.49|5477.36|5476.86|5476.99|5476.49|417
1725990830000|2024-09-10 17:53:50|5476.74|5476.24|5476.74|5476.24|5476.99|5476.49|5476.74|5476.24|234
1725990840000|2024-09-10 17:54:00|5476.49|5475.99|5476.24|5475.74|5476.74|5476.24|5476.11|5475.61|235
1725990850000|2024-09-10 17:54:10|5475.99|5475.49|5476.61|5476.11|5476.74|5476.24|5475.99|5475.49|208
1725990860000|2024-09-10 17:54:20|5476.74|5476.24|5476.99|5476.49|5477.24|5476.74|5476.74|5476.24|117
1725990870000|2024-09-10 17:54:30|5476.74|5476.24|5476.49|5475.99|5476.74|5476.24|5475.99|5475.49|664
1725990880000|2024-09-10 17:54:40|5476.36|5475.86|5476.74|5476.24|5476.74|5476.24|5476.24|5475.74|126
1725990890000|2024-09-10 17:54:50|5476.49|5475.99|5476.49|5475.99|5476.74|5476.24|5476.24|5475.74|141
1725990900000|2024-09-10 17:55:00|5476.74|5476.24|5477.49|5476.99|5477.49|5476.99|5476.61|5476.11|155
1725990910000|2024-09-10 17:55:10|5477.61|5477.11|5478.24|5477.74|5478.24|5477.74|5477.49|5476.99|228
1725990920000|2024-09-10 17:55:20|5477.99|5477.49|5477.74|5477.24|5478.24|5477.74|5477.74|5477.24|122
1725990930000|2024-09-10 17:55:30|5477.86|5477.36|5478.24|5477.74|5478.74|5478.24|5477.74|5477.24|429
1725990940000|2024-09-10 17:55:40|5477.99|5477.49|5478.11|5477.61|5478.11|5477.61|5477.74|5477.24|185
1725990950000|2024-09-10 17:55:50|5477.99|5477.49|5478.24|5477.74|5478.24|5477.74|5477.74|5477.24|147
1725990960000|2024-09-10 17:56:00|5477.99|5477.49|5478.24|5477.74|5478.24|5477.74|5477.99|5477.49|147
1725990970000|2024-09-10 17:56:10|5478.11|5477.61|5476.74|5476.24|5478.24|5477.74|5476.49|5475.99|412
1725990980000|2024-09-10 17:56:20|5476.86|5476.36|5476.24|5475.74|5477.24|5476.74|5476.24|5475.74|220
1725990990000|2024-09-10 17:56:30|5476.49|5475.99|5475.99|5475.49|5476.49|5475.99|5475.99|5475.49|214
1725991000000|2024-09-10 17:56:40|5475.74|5475.24|5476.49|5475.99|5476.49|5475.99|5475.74|5475.24|215
1725991010000|2024-09-10 17:56:50|5476.74|5476.24|5477.24|5476.74|5477.24|5476.74|5476.61|5476.11|228
1725991020000|2024-09-10 17:57:00|5476.99|5476.49|5476.74|5476.24|5477.49|5476.99|5476.74|5476.24|196
1725991030000|2024-09-10 17:57:10|5476.61|5476.11|5475.99|5475.49|5476.74|5476.24|5475.74|5475.24|249
1725991040000|2024-09-10 17:57:20|5475.86|5475.36|5475.74|5475.24|5476.24|5475.74|5475.74|5475.24|209
1725991050000|2024-09-10 17:57:30|5475.99|5475.49|5475.99|5475.49|5475.99|5475.49|5475.49|5474.99|286
1725991060000|2024-09-10 17:57:40|5475.74|5475.24|5476.49|5475.99|5476.49|5475.99|5475.74|5475.24|201
1725991070000|2024-09-10 17:57:50|5476.24|5475.74|5476.24|5475.74|5476.49|5475.99|5476.24|5475.74|147
1725991080000|2024-09-10 17:58:00|5476.11|5475.61|5475.74|5475.24|5476.11|5475.61|5475.24|5474.74|358
1725991090000|2024-09-10 17:58:10|5475.99|5475.49|5475.74|5475.24|5476.24|5475.74|5475.74|5475.24|197
1725991100000|2024-09-10 17:58:20|5475.61|5475.11|5475.99|5475.49|5475.99|5475.49|5475.49|5474.99|136
1725991110000|2024-09-10 17:58:30|5475.74|5475.24|5476.24|5475.74|5476.49|5475.99|5475.74|5475.24|174
1725991120000|2024-09-10 17:58:40|5476.36|5475.86|5476.74|5476.24|5476.74|5476.24|5475.99|5475.49|149
1725991130000|2024-09-10 17:58:50|5476.86|5476.36|5476.74|5476.24|5476.86|5476.36|5476.24|5475.74|181
1725991140000|2024-09-10 17:59:00|5476.49|5475.99|5476.49|5475.99|5476.74|5476.24|5476.24|5475.74|183
1725991150000|2024-09-10 17:59:10|5476.61|5476.11|5476.74|5476.24|5476.74|5476.24|5476.49|5475.99|58
1725991160000|2024-09-10 17:59:20|5476.61|5476.11|5476.99|5476.49|5477.24|5476.74|5476.49|5475.99|203
1725991170000|2024-09-10 17:59:30|5476.86|5476.36|5476.49|5475.99|5476.86|5476.36|5476.24|5475.74|188
1725991180000|2024-09-10 17:59:40|5476.74|5476.24|5476.49|5475.99|5476.74|5476.24|5476.24|5475.74|756
1725991190000|2024-09-10 17:59:50|5476.36|5475.86|5476.74|5476.24|5476.99|5476.49|5476.36|5475.86|152
1725991200000|2024-09-10 18:00:00|5476.99|5476.49|5477.99|5477.49|5477.99|5477.49|5476.99|5476.49|493
1725991210000|2024-09-10 18:00:10|5477.86|5477.36|5478.24|5477.74|5478.36|5477.86|5477.49|5476.99|347
1725991220000|2024-09-10 18:00:20|5477.99|5477.49|5477.99|5477.49|5478.49|5477.99|5477.99|5477.49|174
1725991230000|2024-09-10 18:00:30|5478.11|5477.61|5479.74|5479.24|5479.74|5479.24|5478.11|5477.61|577
1725991240000|2024-09-10 18:00:40|5479.49|5478.99|5479.49|5478.99|5479.86|5479.36|5479.24|5478.74|454
1725991250000|2024-09-10 18:00:50|5479.24|5478.74|5479.49|5478.99|5479.49|5478.99|5478.99|5478.49|156
1725991260000|2024-09-10 18:01:00|5479.36|5478.86|5479.49|5478.99|5480.24|5479.74|5479.24|5478.74|908
1725991270000|2024-09-10 18:01:10|5479.36|5478.86|5479.74|5479.24|5479.99|5479.49|5478.99|5478.49|401
1725991280000|2024-09-10 18:01:20|5479.49|5478.99|5480.11|5479.61|5480.24|5479.74|5479.49|5478.99|252
1725991290000|2024-09-10 18:01:30|5480.24|5479.74|5479.99|5479.49|5480.24|5479.74|5479.86|5479.36|311
1725991300000|2024-09-10 18:01:40|5480.24|5479.74|5480.24|5479.74|5480.49|5479.99|5479.99|5479.49|759
1725991310000|2024-09-10 18:01:50|5479.99|5479.49|5482.99|5482.49|5482.99|5482.49|5479.99|5479.49|3177
1725991320000|2024-09-10 18:02:00|5482.74|5482.24|5482.24|5481.74|5483.24|5482.74|5482.24|5481.74|2221
1725991330000|2024-09-10 18:02:10|5482.49|5481.99|5481.99|5481.49|5482.49|5481.99|5481.99|5481.49|647
1725991340000|2024-09-10 18:02:20|5482.24|5481.74|5482.74|5482.24|5482.99|5482.49|5482.24|5481.74|769
1725991350000|2024-09-10 18:02:30|5482.99|5482.49|5482.99|5482.49|5483.24|5482.74|5482.74|5482.24|951
1725991360000|2024-09-10 18:02:40|5483.24|5482.74|5482.49|5481.99|5483.24|5482.74|5482.24|5481.74|1112
1725991370000|2024-09-10 18:02:50|5482.24|5481.74|5482.74|5482.24|5482.74|5482.24|5482.24|5481.74|448
1725991380000|2024-09-10 18:03:00|5482.99|5482.49|5483.74|5483.24|5483.99|5483.49|5482.99|5482.49|1121
1725991390000|2024-09-10 18:03:10|5483.49|5482.99|5482.99|5482.49|5483.49|5482.99|5482.74|5482.24|474
1725991400000|2024-09-10 18:03:20|5482.74|5482.24|5483.24|5482.74|5483.24|5482.74|5482.36|5481.86|1375
1725991410000|2024-09-10 18:03:30|5483.49|5482.99|5482.49|5481.99|5483.49|5482.99|5482.49|5481.99|794
1725991420000|2024-09-10 18:03:40|5482.74|5482.24|5482.99|5482.49|5483.24|5482.74|5482.74|5482.24|388
1725991430000|2024-09-10 18:03:50|5483.11|5482.61|5482.61|5482.11|5483.24|5482.74|5482.61|5482.11|402
1725991440000|2024-09-10 18:04:00|5482.74|5482.24|5482.74|5482.24|5482.99|5482.49|5482.61|5482.11|672
1725991450000|2024-09-10 18:04:10|5482.99|5482.49|5482.99|5482.49|5483.74|5483.24|5482.99|5482.49|406
1725991460000|2024-09-10 18:04:20|5483.24|5482.74|5482.99|5482.49|5483.24|5482.74|5482.74|5482.24|310
1725991470000|2024-09-10 18:04:30|5483.11|5482.61|5483.24|5482.74|5483.49|5482.99|5482.99|5482.49|559
1725991480000|2024-09-10 18:04:40|5483.36|5482.86|5483.24|5482.74|5483.49|5482.99|5483.24|5482.74|199
1725991490000|2024-09-10 18:04:50|5482.99|5482.49|5482.24|5481.74|5483.11|5482.61|5481.99|5481.49|567
1725991500000|2024-09-10 18:05:00|5481.74|5481.24|5480.99|5480.49|5481.99|5481.49|5480.74|5480.24|555
1725991510000|2024-09-10 18:05:10|5481.24|5480.74|5481.86|5481.36|5482.24|5481.74|5481.24|5480.74|501
1725991520000|2024-09-10 18:05:20|5482.11|5481.61|5481.74|5481.24|5482.24|5481.74|5481.74|5481.24|332
1725991530000|2024-09-10 18:05:30|5481.99|5481.49|5482.99|5482.49|5483.24|5482.74|5481.99|5481.49|509
1725991540000|2024-09-10 18:05:40|5482.74|5482.24|5482.74|5482.24|5483.24|5482.74|5482.74|5482.24|663
1725991550000|2024-09-10 18:05:50|5482.86|5482.36|5482.99|5482.49|5482.99|5482.49|5482.49|5481.99|555
1725991560000|2024-09-10 18:06:00|5483.24|5482.74|5482.49|5481.99|5483.49|5482.99|5482.49|5481.99|383
1725991570000|2024-09-10 18:06:10|5482.36|5481.86|5482.49|5481.99|5482.49|5481.99|5481.74|5481.24|440
1725991580000|2024-09-10 18:06:20|5482.24|5481.74|5481.49|5480.99|5482.24|5481.74|5481.24|5480.74|522
1725991590000|2024-09-10 18:06:30|5481.74|5481.24|5482.24|5481.74|5482.24|5481.74|5481.74|5481.24|428
1725991600000|2024-09-10 18:06:40|5482.11|5481.61|5482.24|5481.74|5482.24|5481.74|5482.11|5481.61|351
1725991610000|2024-09-10 18:06:50|5481.99|5481.49|5482.24|5481.74|5482.24|5481.74|5481.86|5481.36|292
1725991620000|2024-09-10 18:07:00|5482.49|5481.99|5482.24|5481.74|5482.49|5481.99|5481.99|5481.49|489
1725991630000|2024-09-10 18:07:10|5482.11|5481.61|5481.99|5481.49|5482.24|5481.74|5481.49|5480.99|376
1725991640000|2024-09-10 18:07:20|5482.24|5481.74|5482.24|5481.74|5482.74|5482.24|5482.24|5481.74|677
1725991650000|2024-09-10 18:07:30|5481.99|5481.49|5481.74|5481.24|5481.99|5481.49|5481.49|5480.99|444
1725991660000|2024-09-10 18:07:40|5481.99|5481.49|5482.99|5482.49|5482.99|5482.49|5481.61|5481.11|630
1725991670000|2024-09-10 18:07:50|5482.86|5482.36|5482.49|5481.99|5482.86|5482.36|5482.49|5481.99|207
1725991680000|2024-09-10 18:08:00|5482.74|5482.24|5482.99|5482.49|5483.24|5482.74|5482.49|5481.99|272
1725991690000|2024-09-10 18:08:10|5482.74|5482.24|5482.74|5482.24|5483.24|5482.74|5482.74|5482.24|369
1725991700000|2024-09-10 18:08:20|5482.99|5482.49|5482.99|5482.49|5483.24|5482.74|5482.99|5482.49|321
1725991710000|2024-09-10 18:08:30|5483.24|5482.74|5483.36|5482.86|5483.36|5482.86|5483.24|5482.74|99
1725991720000|2024-09-10 18:08:40|5483.24|5482.74|5483.24|5482.74|5483.49|5482.99|5482.99|5482.49|208
1725991730000|2024-09-10 18:08:50|5482.99|5482.49|5483.24|5482.74|5483.24|5482.74|5482.99|5482.49|173
1725991740000|2024-09-10 18:09:00|5482.99|5482.49|5482.74|5482.24|5483.24|5482.74|5482.74|5482.24|242
1725991750000|2024-09-10 18:09:10|5482.99|5482.49|5482.74|5482.24|5482.99|5482.49|5482.49|5481.99|215
1725991760000|2024-09-10 18:09:20|5482.86|5482.36|5482.74|5482.24|5483.24|5482.74|5482.74|5482.24|242
1725991770000|2024-09-10 18:09:30|5482.99|5482.49|5482.99|5482.49|5483.49|5482.99|5482.99|5482.49|384
1725991780000|2024-09-10 18:09:40|5483.11|5482.61|5483.24|5482.74|5483.36|5482.86|5482.99|5482.49|151
1725991790000|2024-09-10 18:09:50|5482.99|5482.49|5483.24|5482.74|5483.24|5482.74|5482.74|5482.24|191
1725991800000|2024-09-10 18:10:00|5483.11|5482.61|5483.49|5482.99|5483.99|5483.49|5482.99|5482.49|1809
1725991810000|2024-09-10 18:10:10|5483.74|5483.24|5483.49|5482.99|5483.99|5483.49|5483.24|5482.74|442
1725991820000|2024-09-10 18:10:20|5483.74|5483.24|5483.99|5483.49|5484.24|5483.74|5483.49|5482.99|496
1725991830000|2024-09-10 18:10:30|5484.11|5483.61|5482.99|5482.49|5484.24|5483.74|5482.99|5482.49|463
1725991840000|2024-09-10 18:10:40|5483.24|5482.74|5482.99|5482.49|5483.24|5482.74|5482.74|5482.24|310
1725991850000|2024-09-10 18:10:50|5482.86|5482.36|5482.99|5482.49|5483.49|5482.99|5482.49|5481.99|485
1725991860000|2024-09-10 18:11:00|5483.24|5482.74|5482.24|5481.74|5483.24|5482.74|5482.24|5481.74|287
1725991870000|2024-09-10 18:11:10|5482.36|5481.86|5482.49|5481.99|5482.99|5482.49|5482.36|5481.86|198
1725991880000|2024-09-10 18:11:20|5482.61|5482.11|5482.99|5482.49|5482.99|5482.49|5482.49|5481.99|251
1725991890000|2024-09-10 18:11:30|5482.74|5482.24|5482.24|5481.74|5482.99|5482.49|5482.24|5481.74|155
1725991900000|2024-09-10 18:11:40|5481.99|5481.49|5481.49|5480.99|5482.49|5481.99|5481.49|5480.99|291
1725991910000|2024-09-10 18:11:50|5481.74|5481.24|5482.49|5481.99|5482.49|5481.99|5481.74|5481.24|200
1725991920000|2024-09-10 18:12:00|5482.24|5481.74|5482.74|5482.24|5482.74|5482.24|5482.24|5481.74|217
1725991930000|2024-09-10 18:12:10|5482.61|5482.11|5482.99|5482.49|5483.24|5482.74|5482.49|5481.99|822
1725991940000|2024-09-10 18:12:20|5483.24|5482.74|5482.99|5482.49|5483.24|5482.74|5482.74|5482.24|190
1725991950000|2024-09-10 18:12:30|5482.74|5482.24|5483.24|5482.74|5483.24|5482.74|5482.74|5482.24|155
1725991960000|2024-09-10 18:12:40|5483.49|5482.99|5482.24|5481.74|5483.49|5482.99|5482.24|5481.74|513
1725991970000|2024-09-10 18:12:50|5482.49|5481.99|5482.49|5481.99|5482.49|5481.99|5482.24|5481.74|163
1725991980000|2024-09-10 18:13:00|5481.99|5481.49|5481.86|5481.36|5481.99|5481.49|5481.49|5480.99|326
1725991990000|2024-09-10 18:13:10|5481.99|5481.49|5481.36|5480.86|5481.99|5481.49|5481.36|5480.86|110
1725992000000|2024-09-10 18:13:20|5481.49|5480.99|5481.24|5480.74|5481.49|5480.99|5480.74|5480.24|402
1725992010000|2024-09-10 18:13:30|5480.99|5480.49|5481.99|5481.49|5482.11|5481.61|5480.99|5480.49|175
1725992020000|2024-09-10 18:13:40|5482.24|5481.74|5482.49|5481.99|5482.61|5482.11|5481.99|5481.49|307
1725992030000|2024-09-10 18:13:50|5482.74|5482.24|5482.74|5482.24|5482.74|5482.24|5482.49|5481.99|141
1725992040000|2024-09-10 18:14:00|5482.49|5481.99|5482.49|5481.99|5482.49|5481.99|5481.99|5481.49|247
1725992050000|2024-09-10 18:14:10|5482.74|5482.24|5482.74|5482.24|5482.99|5482.49|5482.49|5481.99|256
1725992060000|2024-09-10 18:14:20|5482.86|5482.36|5482.99|5482.49|5482.99|5482.49|5482.74|5482.24|133
1725992070000|2024-09-10 18:14:30|5483.24|5482.74|5483.24|5482.74|5483.49|5482.99|5483.24|5482.74|224
1725992080000|2024-09-10 18:14:40|5483.36|5482.86|5482.99|5482.49|5483.36|5482.86|5482.99|5482.49|284
1725992090000|2024-09-10 18:14:50|5482.74|5482.24|5482.61|5482.11|5482.86|5482.36|5482.49|5481.99|228
1725992100000|2024-09-10 18:15:00|5482.49|5481.99|5483.74|5483.24|5483.99|5483.49|5482.49|5481.99|744
1725992110000|2024-09-10 18:15:10|5483.99|5483.49|5484.74|5484.24|5485.49|5484.99|5483.74|5483.24|1825
1725992120000|2024-09-10 18:15:20|5484.99|5484.49|5484.61|5484.11|5485.74|5485.24|5484.49|5483.99|1104
1725992130000|2024-09-10 18:15:30|5484.74|5484.24|5483.74|5483.24|5484.74|5484.24|5483.49|5482.99|471
1725992140000|2024-09-10 18:15:40|5483.49|5482.99|5484.24|5483.74|5484.24|5483.74|5483.49|5482.99|437
1725992150000|2024-09-10 18:15:50|5483.99|5483.49|5483.74|5483.24|5483.99|5483.49|5483.24|5482.74|254
1725992160000|2024-09-10 18:16:00|5483.49|5482.99|5484.24|5483.74|5484.24|5483.74|5483.49|5482.99|388
1725992170000|2024-09-10 18:16:10|5484.36|5483.86|5484.24|5483.74|5484.49|5483.99|5484.24|5483.74|240
1725992180000|2024-09-10 18:16:20|5484.11|5483.61|5482.74|5482.24|5484.24|5483.74|5482.74|5482.24|292
1725992190000|2024-09-10 18:16:30|5482.99|5482.49|5483.36|5482.86|5483.74|5483.24|5482.99|5482.49|343
1725992200000|2024-09-10 18:16:40|5483.49|5482.99|5483.24|5482.74|5483.49|5482.99|5483.24|5482.74|694
1725992210000|2024-09-10 18:16:50|5483.49|5482.99|5482.99|5482.49|5483.49|5482.99|5482.74|5482.24|421
1725992220000|2024-09-10 18:17:00|5482.74|5482.24|5483.49|5482.99|5483.49|5482.99|5482.49|5481.99|592
1725992230000|2024-09-10 18:17:10|5483.24|5482.74|5482.99|5482.49|5483.24|5482.74|5482.99|5482.49|456
1725992240000|2024-09-10 18:17:20|5482.86|5482.36|5482.49|5481.99|5482.99|5482.49|5482.49|5481.99|259
1725992250000|2024-09-10 18:17:30|5481.99|5481.49|5482.24|5481.74|5482.24|5481.74|5481.99|5481.49|203
1725992260000|2024-09-10 18:17:40|5482.49|5481.99|5482.99|5482.49|5483.24|5482.74|5482.49|5481.99|382
1725992270000|2024-09-10 18:17:50|5483.11|5482.61|5483.24|5482.74|5483.49|5482.99|5483.11|5482.61|516
1725992280000|2024-09-10 18:18:00|5482.99|5482.49|5483.24|5482.74|5483.74|5483.24|5482.99|5482.49|521
1725992290000|2024-09-10 18:18:10|5483.49|5482.99|5483.49|5482.99|5483.49|5482.99|5483.24|5482.74|69
1725992300000|2024-09-10 18:18:20|5483.61|5483.11|5484.24|5483.74|5484.24|5483.74|5483.49|5482.99|201
1725992310000|2024-09-10 18:18:30|5484.11|5483.61|5484.24|5483.74|5484.24|5483.74|5483.74|5483.24|226
1725992320000|2024-09-10 18:18:40|5483.99|5483.49|5483.74|5483.24|5484.24|5483.74|5483.74|5483.24|556
1725992330000|2024-09-10 18:18:50|5483.86|5483.36|5483.99|5483.49|5483.99|5483.49|5483.74|5483.24|74
1725992340000|2024-09-10 18:19:00|5484.24|5483.74|5484.74|5484.24|5484.74|5484.24|5484.24|5483.74|291
1725992350000|2024-09-10 18:19:10|5484.61|5484.11|5484.49|5483.99|5484.61|5484.11|5484.36|5483.86|164
1725992360000|2024-09-10 18:19:20|5484.24|5483.74|5484.49|5483.99|5484.74|5484.24|5483.99|5483.49|324
1725992370000|2024-09-10 18:19:30|5484.74|5484.24|5484.49|5483.99|5484.74|5484.24|5484.49|5483.99|452
1725992380000|2024-09-10 18:19:40|5484.24|5483.74|5483.74|5483.24|5484.49|5483.99|5483.74|5483.24|625
1725992390000|2024-09-10 18:19:50|5483.99|5483.49|5483.74|5483.24|5483.99|5483.49|5483.49|5482.99|199
1725992400000|2024-09-10 18:20:00|5483.49|5482.99|5483.24|5482.74|5483.74|5483.24|5483.24|5482.74|386
1725992410000|2024-09-10 18:20:10|5483.61|5483.11|5483.99|5483.49|5483.99|5483.49|5483.49|5482.99|211
1725992420000|2024-09-10 18:20:20|5483.86|5483.36|5483.99|5483.49|5483.99|5483.49|5483.49|5482.99|95
1725992430000|2024-09-10 18:20:30|5483.74|5483.24|5483.99|5483.49|5483.99|5483.49|5483.74|5483.24|166
1725992440000|2024-09-10 18:20:40|5484.24|5483.74|5483.99|5483.49|5484.24|5483.74|5483.99|5483.49|166
1725992450000|2024-09-10 18:20:50|5484.24|5483.74|5484.24|5483.74|5484.24|5483.74|5484.24|5483.74|1245
1725992460000|2024-09-10 18:21:00|5483.99|5483.49|5483.74|5483.24|5483.99|5483.49|5483.49|5482.99|507
1725992470000|2024-09-10 18:21:10|5483.86|5483.36|5483.74|5483.24|5483.99|5483.49|5483.74|5483.24|99
1725992480000|2024-09-10 18:21:20|5483.24|5482.74|5483.99|5483.49|5484.24|5483.74|5483.24|5482.74|265
1725992490000|2024-09-10 18:21:30|5484.24|5483.74|5483.99|5483.49|5484.24|5483.74|5483.99|5483.49|244
1725992500000|2024-09-10 18:21:40|5484.11|5483.61|5483.24|5482.74|5484.11|5483.61|5483.11|5482.61|177
1725992510000|2024-09-10 18:21:50|5483.49|5482.99|5482.99|5482.49|5483.49|5482.99|5482.74|5482.24|269
1725992520000|2024-09-10 18:22:00|5482.74|5482.24|5482.24|5481.74|5482.99|5482.49|5482.24|5481.74|523
1725992530000|2024-09-10 18:22:10|5482.11|5481.61|5482.36|5481.86|5482.36|5481.86|5481.74|5481.24|724
1725992540000|2024-09-10 18:22:20|5482.24|5481.74|5480.74|5480.24|5482.49|5481.99|5480.74|5480.24|668
1725992550000|2024-09-10 18:22:30|5480.49|5479.99|5480.24|5479.74|5481.24|5480.74|5479.99|5479.49|923
1725992560000|2024-09-10 18:22:40|5479.99|5479.49|5479.99|5479.49|5480.24|5479.74|5479.24|5478.74|713
1725992570000|2024-09-10 18:22:50|5479.74|5479.24|5479.49|5478.99|5479.99|5479.49|5479.49|5478.99|348
1725992580000|2024-09-10 18:23:00|5479.74|5479.24|5480.99|5480.49|5480.99|5480.49|5479.74|5479.24|832
1725992590000|2024-09-10 18:23:10|5481.11|5480.61|5481.24|5480.74|5481.74|5481.24|5480.99|5480.49|681
1725992600000|2024-09-10 18:23:20|5480.99|5480.49|5480.99|5480.49|5481.49|5480.99|5480.86|5480.36|224
1725992610000|2024-09-10 18:23:30|5481.24|5480.74|5482.24|5481.74|5482.24|5481.74|5481.24|5480.74|175
1725992620000|2024-09-10 18:23:40|5481.99|5481.49|5481.99|5481.49|5482.11|5481.61|5481.86|5481.36|81
1725992630000|2024-09-10 18:23:50|5482.24|5481.74|5482.24|5481.74|5482.49|5481.99|5482.24|5481.74|282
1725992640000|2024-09-10 18:24:00|5482.49|5481.99|5482.99|5482.49|5482.99|5482.49|5481.99|5481.49|360
1725992650000|2024-09-10 18:24:10|5483.24|5482.74|5483.99|5483.49|5483.99|5483.49|5483.24|5482.74|610
1725992660000|2024-09-10 18:24:20|5484.11|5483.61|5484.24|5483.74|5484.24|5483.74|5484.11|5483.61|458
1725992670000|2024-09-10 18:24:30|5484.36|5483.86|5483.74|5483.24|5484.74|5484.24|5483.74|5483.24|500
1725992680000|2024-09-10 18:24:40|5483.49|5482.99|5483.24|5482.74|5483.49|5482.99|5482.99|5482.49|403
1725992690000|2024-09-10 18:24:50|5483.49|5482.99|5483.24|5482.74|5483.74|5483.24|5482.99|5482.49|443
1725992700000|2024-09-10 18:25:00|5483.36|5482.86|5483.74|5483.24|5483.74|5483.24|5483.36|5482.86|534
1725992710000|2024-09-10 18:25:10|5483.61|5483.11|5483.49|5482.99|5483.74|5483.24|5483.49|5482.99|350
1725992720000|2024-09-10 18:25:20|5483.24|5482.74|5483.99|5483.49|5483.99|5483.49|5483.24|5482.74|1160
1725992730000|2024-09-10 18:25:30|5483.74|5483.24|5483.74|5483.24|5483.74|5483.24|5483.49|5482.99|350
1725992740000|2024-09-10 18:25:40|5483.99|5483.49|5483.99|5483.49|5484.49|5483.99|5483.74|5483.24|286
1725992750000|2024-09-10 18:25:50|5484.11|5483.61|5483.99|5483.49|5484.24|5483.74|5483.99|5483.49|86
1725992760000|2024-09-10 18:26:00|5483.74|5483.24|5483.49|5482.99|5483.99|5483.49|5483.49|5482.99|250
1725992770000|2024-09-10 18:26:10|5483.74|5483.24|5482.49|5481.99|5483.74|5483.24|5482.49|5481.99|386
1725992780000|2024-09-10 18:26:20|5482.24|5481.74|5482.24|5481.74|5482.24|5481.74|5481.99|5481.49|169
1725992790000|2024-09-10 18:26:30|5482.49|5481.99|5482.49|5481.99|5482.61|5482.11|5482.49|5481.99|356
1725992800000|2024-09-10 18:26:40|5482.24|5481.74|5482.24|5481.74|5482.24|5481.74|5481.86|5481.36|537
1725992810000|2024-09-10 18:26:50|5482.49|5481.99|5482.74|5482.24|5482.86|5482.36|5482.49|5481.99|615
1725992820000|2024-09-10 18:27:00|5482.99|5482.49|5483.74|5483.24|5483.74|5483.24|5482.99|5482.49|766
1725992830000|2024-09-10 18:27:10|5483.49|5482.99|5483.24|5482.74|5483.49|5482.99|5482.99|5482.49|196
1725992840000|2024-09-10 18:27:20|5483.49|5482.99|5483.49|5482.99|5483.49|5482.99|5482.99|5482.49|163
1725992850000|2024-09-10 18:27:30|5483.36|5482.86|5483.24|5482.74|5483.36|5482.86|5482.49|5481.99|227
1725992860000|2024-09-10 18:27:40|5483.36|5482.86|5483.24|5482.74|5483.36|5482.86|5483.24|5482.74|123
1725992870000|2024-09-10 18:27:50|5482.99|5482.49|5483.24|5482.74|5483.24|5482.74|5482.99|5482.49|107
1725992880000|2024-09-10 18:28:00|5483.36|5482.86|5484.49|5483.99|5484.74|5484.24|5483.36|5482.86|407
1725992890000|2024-09-10 18:28:10|5484.74|5484.24|5484.74|5484.24|5484.74|5484.24|5484.49|5483.99|187
1725992900000|2024-09-10 18:28:20|5484.61|5484.11|5484.24|5483.74|5484.61|5484.11|5484.24|5483.74|149
1725992910000|2024-09-10 18:28:30|5484.49|5483.99|5484.99|5484.49|5484.99|5484.49|5484.49|5483.99|343
1725992920000|2024-09-10 18:28:40|5485.24|5484.74|5484.99|5484.49|5485.24|5484.74|5484.99|5484.49|75
1725992930000|2024-09-10 18:28:50|5485.11|5484.61|5485.74|5485.24|5485.74|5485.24|5485.11|5484.61|361
1725992940000|2024-09-10 18:29:00|5485.99|5485.49|5485.61|5485.11|5486.11|5485.61|5485.49|5484.99|661
1725992950000|2024-09-10 18:29:10|5485.74|5485.24|5485.74|5485.24|5485.99|5485.49|5485.49|5484.99|298
1725992960000|2024-09-10 18:29:20|5485.49|5484.99|5485.74|5485.24|5485.74|5485.24|5485.24|5484.74|197
1725992970000|2024-09-10 18:29:30|5485.86|5485.36|5485.99|5485.49|5485.99|5485.49|5485.74|5485.24|141
1725992980000|2024-09-10 18:29:40|5485.74|5485.24|5485.74|5485.24|5485.99|5485.49|5485.74|5485.24|168
1725992990000|2024-09-10 18:29:50|5485.99|5485.49|5485.74|5485.24|5485.99|5485.49|5485.74|5485.24|193
1725993000000|2024-09-10 18:30:00|5485.86|5485.36|5485.49|5484.99|5485.99|5485.49|5485.24|5484.74|1074
1725993010000|2024-09-10 18:30:10|5485.36|5484.86|5485.49|5484.99|5485.49|5484.99|5485.24|5484.74|353
1725993020000|2024-09-10 18:30:20|5485.36|5484.86|5485.74|5485.24|5485.99|5485.49|5485.36|5484.86|174
1725993030000|2024-09-10 18:30:30|5485.61|5485.11|5485.24|5484.74|5485.74|5485.24|5485.24|5484.74|163
1725993040000|2024-09-10 18:30:40|5484.99|5484.49|5485.99|5485.49|5485.99|5485.49|5484.99|5484.49|197
1725993050000|2024-09-10 18:30:50|5486.24|5485.74|5485.74|5485.24|5486.24|5485.74|5485.74|5485.24|203
1725993060000|2024-09-10 18:31:00|5485.86|5485.36|5486.24|5485.74|5486.24|5485.74|5485.74|5485.24|386
1725993070000|2024-09-10 18:31:10|5486.36|5485.86|5487.49|5486.99|5487.49|5486.99|5486.24|5485.74|907
1725993080000|2024-09-10 18:31:20|5487.74|5487.24|5488.24|5487.74|5488.49|5487.99|5487.49|5486.99|1436
1725993090000|2024-09-10 18:31:30|5488.36|5487.86|5488.74|5488.24|5488.99|5488.49|5488.24|5487.74|695
1725993100000|2024-09-10 18:31:40|5488.49|5487.99|5489.24|5488.74|5489.24|5488.74|5488.49|5487.99|488
1725993110000|2024-09-10 18:31:50|5489.49|5488.99|5488.74|5488.24|5489.99|5489.49|5488.49|5487.99|993
1725993120000|2024-09-10 18:32:00|5488.99|5488.49|5488.49|5487.99|5488.99|5488.49|5488.24|5487.74|840
1725993130000|2024-09-10 18:32:10|5488.36|5487.86|5487.74|5487.24|5488.36|5487.86|5487.74|5487.24|277
1725993140000|2024-09-10 18:32:20|5487.49|5486.99|5487.99|5487.49|5488.24|5487.74|5487.49|5486.99|397
1725993150000|2024-09-10 18:32:30|5488.24|5487.74|5487.49|5486.99|5488.49|5487.99|5487.49|5486.99|246
1725993160000|2024-09-10 18:32:40|5487.74|5487.24|5487.74|5487.24|5488.24|5487.74|5487.74|5487.24|542
1725993170000|2024-09-10 18:32:50|5487.99|5487.49|5487.99|5487.49|5487.99|5487.49|5487.74|5487.24|563
1725993180000|2024-09-10 18:33:00|5488.24|5487.74|5488.24|5487.74|5488.24|5487.74|5487.74|5487.24|281
1725993190000|2024-09-10 18:33:10|5488.11|5487.61|5487.99|5487.49|5488.49|5487.99|5487.99|5487.49|270
1725993200000|2024-09-10 18:33:20|5488.49|5487.99|5488.49|5487.99|5488.74|5488.24|5488.49|5487.99|131
1725993210000|2024-09-10 18:33:30|5488.24|5487.74|5489.11|5488.61|5489.11|5488.61|5488.24|5487.74|242
1725993220000|2024-09-10 18:33:40|5488.99|5488.49|5488.74|5488.24|5489.24|5488.74|5488.49|5487.99|579
1725993230000|2024-09-10 18:33:50|5488.61|5488.11|5488.74|5488.24|5488.74|5488.24|5488.49|5487.99|208
1725993240000|2024-09-10 18:34:00|5488.99|5488.49|5488.99|5488.49|5488.99|5488.49|5488.86|5488.36|123
1725993250000|2024-09-10 18:34:10|5489.24|5488.74|5489.24|5488.74|5489.49|5488.99|5489.24|5488.74|373
1725993260000|2024-09-10 18:34:20|5488.99|5488.49|5489.24|5488.74|5489.24|5488.74|5488.99|5488.49|510
1725993270000|2024-09-10 18:34:30|5489.36|5488.86|5489.24|5488.74|5489.36|5488.86|5489.24|5488.74|123
1725993280000|2024-09-10 18:34:40|5489.11|5488.61|5488.61|5488.11|5489.11|5488.61|5487.99|5487.49|654
1725993290000|2024-09-10 18:34:50|5488.49|5487.99|5488.74|5488.24|5488.74|5488.24|5488.49|5487.99|124
1725993300000|2024-09-10 18:35:00|5488.99|5488.49|5489.24|5488.74|5489.24|5488.74|5488.74|5488.24|380
1725993310000|2024-09-10 18:35:10|5488.99|5488.49|5489.24|5488.74|5489.24|5488.74|5488.99|5488.49|183
1725993320000|2024-09-10 18:35:20|||||||||82
1725993330000|2024-09-10 18:35:30|5488.99|5488.49|5488.99|5488.49|5489.24|5488.74|5488.99|5488.49|100
1725993340000|2024-09-10 18:35:40|5489.11|5488.61|5489.49|5488.99|5489.49|5488.99|5489.11|5488.61|164
1725993350000|2024-09-10 18:35:50|5489.24|5488.74|5488.74|5488.24|5489.24|5488.74|5488.49|5487.99|219
1725993360000|2024-09-10 18:36:00|5488.49|5487.99|5488.24|5487.74|5488.49|5487.99|5488.24|5487.74|286
1725993370000|2024-09-10 18:36:10|5487.99|5487.49|5486.74|5486.24|5487.99|5487.49|5486.49|5485.99|501
1725993380000|2024-09-10 18:36:20|5486.49|5485.99|5486.74|5486.24|5486.99|5486.49|5486.49|5485.99|441
1725993390000|2024-09-10 18:36:30|5486.86|5486.36|5486.49|5485.99|5486.99|5486.49|5486.49|5485.99|201
1725993400000|2024-09-10 18:36:40|5486.74|5486.24|5486.74|5486.24|5486.99|5486.49|5486.49|5485.99|178
1725993410000|2024-09-10 18:36:50|5486.86|5486.36|5486.74|5486.24|5486.99|5486.49|5486.74|5486.24|124
1725993420000|2024-09-10 18:37:00|5486.99|5486.49|5487.49|5486.99|5487.49|5486.99|5486.99|5486.49|182
1725993430000|2024-09-10 18:37:10|5487.61|5487.11|5487.74|5487.24|5487.86|5487.36|5487.49|5486.99|224
1725993440000|2024-09-10 18:37:20|5487.86|5487.36|5488.49|5487.99|5488.49|5487.99|5487.74|5487.24|171
1725993450000|2024-09-10 18:37:30|5488.61|5488.11|5488.74|5488.24|5488.74|5488.24|5488.49|5487.99|65
1725993460000|2024-09-10 18:37:40|5488.99|5488.49|5488.99|5488.49|5488.99|5488.49|5488.74|5488.24|138
1725993470000|2024-09-10 18:37:50|5488.74|5488.24|5488.49|5487.99|5488.86|5488.36|5488.49|5487.99|128
1725993480000|2024-09-10 18:38:00|||||||||72
1725993490000|2024-09-10 18:38:10|5488.24|5487.74|5487.99|5487.49|5488.24|5487.74|5487.99|5487.49|205
1725993500000|2024-09-10 18:38:20|5487.74|5487.24|5487.74|5487.24|5487.99|5487.49|5487.49|5486.99|151
1725993510000|2024-09-10 18:38:30|5487.99|5487.49|5488.24|5487.74|5488.24|5487.74|5487.86|5487.36|60
1725993520000|2024-09-10 18:38:40|5488.49|5487.99|5488.49|5487.99|5488.49|5487.99|5488.49|5487.99|72
1725993530000|2024-09-10 18:38:50|5488.36|5487.86|5488.49|5487.99|5488.49|5487.99|5488.24|5487.74|134
1725993540000|2024-09-10 18:39:00|5488.61|5488.11|5488.74|5488.24|5488.99|5488.49|5488.49|5487.99|157
1725993550000|2024-09-10 18:39:10|5488.86|5488.36|5489.24|5488.74|5489.24|5488.74|5488.74|5488.24|245
1725993560000|2024-09-10 18:39:20|5488.74|5488.24|5488.99|5488.49|5488.99|5488.49|5488.74|5488.24|534
1725993570000|2024-09-10 18:39:30|5488.74|5488.24|5488.99|5488.49|5488.99|5488.49|5488.74|5488.24|126
1725993580000|2024-09-10 18:39:40|5489.11|5488.61|5489.74|5489.24|5489.74|5489.24|5488.99|5488.49|334
1725993590000|2024-09-10 18:39:50|5489.49|5488.99|5489.24|5488.74|5489.49|5488.99|5489.24|5488.74|180
1725993600000|2024-09-10 18:40:00|5489.49|5488.99|5489.49|5488.99|5489.74|5489.24|5489.24|5488.74|266
1725993610000|2024-09-10 18:40:10|5489.36|5488.86|5489.24|5488.74|5489.49|5488.99|5489.24|5488.74|151
1725993620000|2024-09-10 18:40:20|5489.49|5488.99|5490.24|5489.74|5490.24|5489.74|5489.49|5488.99|350
1725993630000|2024-09-10 18:40:30|5489.99|5489.49|5489.74|5489.24|5489.99|5489.49|5489.74|5489.24|430
1725993640000|2024-09-10 18:40:40|5489.99|5489.49|5489.99|5489.49|5490.24|5489.74|5489.99|5489.49|367
1725993650000|2024-09-10 18:40:50|5490.24|5489.74|5490.24|5489.74|5490.24|5489.74|5490.24|5489.74|243
1725993660000|2024-09-10 18:41:00|5489.99|5489.49|5489.99|5489.49|5490.24|5489.74|5489.99|5489.49|439
1725993670000|2024-09-10 18:41:10|5489.24|5488.74|5489.24|5488.74|5489.24|5488.74|5489.24|5488.74|210
1725993680000|2024-09-10 18:41:20|5489.11|5488.61|5488.49|5487.99|5489.11|5488.61|5488.49|5487.99|318
1725993690000|2024-09-10 18:41:30|5488.61|5488.11|5488.74|5488.24|5488.99|5488.49|5488.49|5487.99|202
1725993700000|2024-09-10 18:41:40|5488.49|5487.99|5487.99|5487.49|5488.49|5487.99|5487.74|5487.24|278
1725993710000|2024-09-10 18:41:50|5488.24|5487.74|5487.99|5487.49|5488.24|5487.74|5487.74|5487.24|189
1725993720000|2024-09-10 18:42:00|5488.24|5487.74|5488.49|5487.99|5488.49|5487.99|5488.24|5487.74|112
1725993730000|2024-09-10 18:42:10|5488.24|5487.74|5488.49|5487.99|5488.74|5488.24|5488.24|5487.74|173
1725993740000|2024-09-10 18:42:20|5488.24|5487.74|5487.74|5487.24|5488.49|5487.99|5487.49|5486.99|821
1725993750000|2024-09-10 18:42:30|5487.99|5487.49|5488.11|5487.61|5488.24|5487.74|5487.74|5487.24|195
1725993760000|2024-09-10 18:42:40|5488.24|5487.74|5488.24|5487.74|5488.24|5487.74|5487.99|5487.49|168
1725993770000|2024-09-10 18:42:50|5488.36|5487.86|5488.11|5487.61|5488.49|5487.99|5488.11|5487.61|78
1725993780000|2024-09-10 18:43:00|5487.99|5487.49|5488.24|5487.74|5488.24|5487.74|5487.74|5487.24|214
1725993790000|2024-09-10 18:43:10|5487.99|5487.49|5487.74|5487.24|5488.24|5487.74|5487.24|5486.74|369
1725993800000|2024-09-10 18:43:20|5487.49|5486.99|5487.74|5487.24|5487.99|5487.49|5487.49|5486.99|233
1725993810000|2024-09-10 18:43:30|5487.86|5487.36|5487.99|5487.49|5488.24|5487.74|5487.74|5487.24|276
1725993820000|2024-09-10 18:43:40|5488.24|5487.74|5488.49|5487.99|5488.74|5488.24|5487.99|5487.49|107
1725993830000|2024-09-10 18:43:50|5488.74|5488.24|5488.49|5487.99|5488.74|5488.24|5488.49|5487.99|129
1725993840000|2024-09-10 18:44:00|5488.36|5487.86|5488.49|5487.99|5488.49|5487.99|5487.99|5487.49|147
1725993850000|2024-09-10 18:44:10|5488.61|5488.11|5488.99|5488.49|5488.99|5488.49|5488.24|5487.74|227
1725993860000|2024-09-10 18:44:20|5488.74|5488.24|5488.74|5488.24|5488.99|5488.49|5488.74|5488.24|102
1725993870000|2024-09-10 18:44:30|5488.86|5488.36|5488.99|5488.49|5489.24|5488.74|5488.74|5488.24|131
1725993880000|2024-09-10 18:44:40|5489.11|5488.61|5489.24|5488.74|5489.24|5488.74|5488.99|5488.49|122
1725993890000|2024-09-10 18:44:50|||||||||59
1725993900000|2024-09-10 18:45:00|5488.99|5488.49|5489.49|5488.99|5489.49|5488.99|5488.99|5488.49|218
1725993910000|2024-09-10 18:45:10|5489.74|5489.24|5489.61|5489.11|5489.74|5489.24|5489.36|5488.86|455
1725993920000|2024-09-10 18:45:20|5489.74|5489.24|5489.49|5488.99|5489.74|5489.24|5489.49|5488.99|207
1725993930000|2024-09-10 18:45:30|5489.24|5488.74|5489.24|5488.74|5489.24|5488.74|5489.24|5488.74|88
1725993940000|2024-09-10 18:45:40|5489.36|5488.86|5489.74|5489.24|5489.74|5489.24|5489.24|5488.74|164
1725993950000|2024-09-10 18:45:50|5489.49|5488.99|5489.24|5488.74|5489.49|5488.99|5488.99|5488.49|149
1725993960000|2024-09-10 18:46:00|5489.11|5488.61|5488.99|5488.49|5489.24|5488.74|5488.99|5488.49|150
1725993970000|2024-09-10 18:46:10|5489.24|5488.74|5488.74|5488.24|5489.49|5488.99|5488.49|5487.99|276
1725993980000|2024-09-10 18:46:20|5488.49|5487.99|5488.49|5487.99|5488.49|5487.99|5488.49|5487.99|54
1725993990000|2024-09-10 18:46:30|5488.74|5488.24|5489.49|5488.99|5489.49|5488.99|5488.74|5488.24|137
1725994000000|2024-09-10 18:46:40|5489.24|5488.74|5489.49|5488.99|5489.74|5489.24|5489.24|5488.74|150
1725994010000|2024-09-10 18:46:50|5489.74|5489.24|5489.49|5488.99|5489.74|5489.24|5489.49|5488.99|263
1725994020000|2024-09-10 18:47:00|5489.61|5489.11|5489.74|5489.24|5489.86|5489.36|5489.61|5489.11|97
1725994030000|2024-09-10 18:47:10|5489.49|5488.99|5489.49|5488.99|5489.74|5489.24|5489.49|5488.99|125
1725994040000|2024-09-10 18:47:20|5489.61|5489.11|5489.24|5488.74|5489.74|5489.24|5489.24|5488.74|82
1725994050000|2024-09-10 18:47:30|5489.49|5488.99|5488.99|5488.49|5489.49|5488.99|5488.99|5488.49|154
1725994060000|2024-09-10 18:47:40|5489.24|5488.74|5488.86|5488.36|5489.49|5488.99|5488.86|5488.36|139
1725994070000|2024-09-10 18:47:50|5488.49|5487.99|5488.99|5488.49|5488.99|5488.49|5488.49|5487.99|162
1725994080000|2024-09-10 18:48:00|5489.11|5488.61|5489.24|5488.74|5489.24|5488.74|5488.74|5488.24|179
1725994090000|2024-09-10 18:48:10|5488.99|5488.49|5488.99|5488.49|5489.24|5488.74|5488.99|5488.49|196
1725994100000|2024-09-10 18:48:20|5489.24|5488.74|5489.24|5488.74|5489.24|5488.74|5488.99|5488.49|109
1725994110000|2024-09-10 18:48:30|5488.99|5488.49|5488.74|5488.24|5488.99|5488.49|5488.74|5488.24|135
1725994120000|2024-09-10 18:48:40|5488.86|5488.36|5489.24|5488.74|5489.24|5488.74|5488.49|5487.99|91
1725994130000|2024-09-10 18:48:50|5488.99|5488.49|5488.99|5488.49|5488.99|5488.49|5488.99|5488.49|53
1725994140000|2024-09-10 18:49:00|5489.11|5488.61|5489.24|5488.74|5489.24|5488.74|5489.11|5488.61|133
1725994150000|2024-09-10 18:49:10|5488.99|5488.49|5488.49|5487.99|5489.24|5488.74|5488.24|5487.74|530
1725994160000|2024-09-10 18:49:20|5488.74|5488.24|5488.49|5487.99|5488.99|5488.49|5488.24|5487.74|765
1725994170000|2024-09-10 18:49:30|5488.24|5487.74|5488.24|5487.74|5488.24|5487.74|5487.99|5487.49|150
1725994180000|2024-09-10 18:49:40|5488.11|5487.61|5488.74|5488.24|5488.74|5488.24|5487.99|5487.49|133
1725994190000|2024-09-10 18:49:50|5488.49|5487.99|5488.74|5488.24|5488.74|5488.24|5488.49|5487.99|224
1725994200000|2024-09-10 18:50:00|5488.61|5488.11|5488.74|5488.24|5488.74|5488.24|5488.61|5488.11|123
1725994210000|2024-09-10 18:50:10|5488.61|5488.11|5488.49|5487.99|5488.74|5488.24|5488.49|5487.99|186
1725994220000|2024-09-10 18:50:20|5488.61|5488.11|5488.49|5487.99|5488.74|5488.24|5488.24|5487.74|173
1725994230000|2024-09-10 18:50:30|5488.61|5488.11|5488.99|5488.49|5488.99|5488.49|5488.61|5488.11|158
1725994240000|2024-09-10 18:50:40|5489.24|5488.74|5489.24|5488.74|5489.24|5488.74|5489.24|5488.74|143
1725994250000|2024-09-10 18:50:50|5489.49|5488.99|5489.74|5489.24|5489.74|5489.24|5489.49|5488.99|176
1725994260000|2024-09-10 18:51:00|5489.86|5489.36|5489.49|5488.99|5489.99|5489.49|5489.49|5488.99|295
1725994270000|2024-09-10 18:51:10|5488.99|5488.49|5488.74|5488.24|5489.11|5488.61|5488.24|5487.74|383
1725994280000|2024-09-10 18:51:20|5488.61|5488.11|5486.99|5486.49|5488.74|5488.24|5486.99|5486.49|529
1725994290000|2024-09-10 18:51:30|5487.24|5486.74|5486.74|5486.24|5487.49|5486.99|5486.74|5486.24|727
1725994300000|2024-09-10 18:51:40|5486.99|5486.49|5486.49|5485.99|5487.24|5486.74|5485.99|5485.49|729
1725994310000|2024-09-10 18:51:50|5486.74|5486.24|5486.99|5486.49|5486.99|5486.49|5486.49|5485.99|452
1725994320000|2024-09-10 18:52:00|5486.49|5485.99|5486.74|5486.24|5486.99|5486.49|5486.49|5485.99|329
1725994330000|2024-09-10 18:52:10|5486.61|5486.11|5487.24|5486.74|5487.24|5486.74|5486.49|5485.99|184
1725994340000|2024-09-10 18:52:20|5487.49|5486.99|5487.99|5487.49|5487.99|5487.49|5487.24|5486.74|264
1725994350000|2024-09-10 18:52:30|5487.74|5487.24|5487.49|5486.99|5487.86|5487.36|5487.24|5486.74|311
1725994360000|2024-09-10 18:52:40|5487.74|5487.24|5487.24|5486.74|5487.74|5487.24|5487.24|5486.74|300
1725994370000|2024-09-10 18:52:50|5487.49|5486.99|5487.49|5486.99|5487.49|5486.99|5487.49|5486.99|35
1725994380000|2024-09-10 18:53:00|5487.61|5487.11|5487.99|5487.49|5487.99|5487.49|5487.61|5487.11|244
1725994390000|2024-09-10 18:53:10|5487.86|5487.36|5489.24|5488.74|5489.24|5488.74|5487.86|5487.36|282
1725994400000|2024-09-10 18:53:20|5488.99|5488.49|5488.74|5488.24|5488.99|5488.49|5488.49|5487.99|378
1725994410000|2024-09-10 18:53:30|5488.86|5488.36|5488.99|5488.49|5489.11|5488.61|5488.74|5488.24|134
1725994420000|2024-09-10 18:53:40|5489.11|5488.61|5488.74|5488.24|5489.24|5488.74|5488.74|5488.24|368
1725994430000|2024-09-10 18:53:50|||||||||144
1725994440000|2024-09-10 18:54:00|5488.86|5488.36|5488.74|5488.24|5488.99|5488.49|5488.49|5487.99|254
1725994450000|2024-09-10 18:54:10|5488.49|5487.99|5488.49|5487.99|5488.74|5488.24|5488.24|5487.74|146
1725994460000|2024-09-10 18:54:20|5488.61|5488.11|5488.49|5487.99|5488.99|5488.49|5488.49|5487.99|135
1725994470000|2024-09-10 18:54:30|5488.74|5488.24|5488.99|5488.49|5488.99|5488.49|5488.74|5488.24|143
1725994480000|2024-09-10 18:54:40|5489.11|5488.61|5489.49|5488.99|5489.49|5488.99|5488.99|5488.49|217
1725994490000|2024-09-10 18:54:50|5489.24|5488.74|5489.24|5488.74|5489.49|5488.99|5489.24|5488.74|129
1725994500000|2024-09-10 18:55:00|5488.99|5488.49|5488.99|5488.49|5489.24|5488.74|5488.99|5488.49|501
1725994510000|2024-09-10 18:55:10|5489.24|5488.74|5489.24|5488.74|5489.49|5488.99|5488.99|5488.49|225
1725994520000|2024-09-10 18:55:20|5489.36|5488.86|5488.99|5488.49|5489.74|5489.24|5488.99|5488.49|215
1725994530000|2024-09-10 18:55:30|5489.11|5488.61|5489.49|5488.99|5489.49|5488.99|5488.99|5488.49|146
1725994540000|2024-09-10 18:55:40|5489.74|5489.24|5489.74|5489.24|5489.99|5489.49|5489.74|5489.24|212
1725994550000|2024-09-10 18:55:50|5489.99|5489.49|5489.49|5488.99|5489.99|5489.49|5489.49|5488.99|125
1725994560000|2024-09-10 18:56:00|5489.74|5489.24|5489.49|5488.99|5489.74|5489.24|5489.24|5488.74|652
1725994570000|2024-09-10 18:56:10|5489.36|5488.86|5489.24|5488.74|5489.36|5488.86|5489.24|5488.74|15
1725994580000|2024-09-10 18:56:20|5489.36|5488.86|5489.74|5489.24|5489.74|5489.24|5489.24|5488.74|93
1725994590000|2024-09-10 18:56:30|||||||||45
1725994600000|2024-09-10 18:56:40|5489.61|5489.11|5489.49|5488.99|5489.61|5489.11|5489.24|5488.74|179
1725994610000|2024-09-10 18:56:50|5489.74|5489.24|5489.24|5488.74|5489.74|5489.24|5488.99|5488.49|182
1725994620000|2024-09-10 18:57:00|5488.99|5488.49|5489.24|5488.74|5489.49|5488.99|5488.99|5488.49|113
1725994630000|2024-09-10 18:57:10|5489.36|5488.86|5489.24|5488.74|5489.49|5488.99|5489.24|5488.74|129
1725994640000|2024-09-10 18:57:20|5489.49|5488.99|5489.11|5488.61|5489.49|5488.99|5488.99|5488.49|157
1725994650000|2024-09-10 18:57:30|5488.99|5488.49|5488.49|5487.99|5488.99|5488.49|5488.49|5487.99|244
1725994660000|2024-09-10 18:57:40|5488.24|5487.74|5488.24|5487.74|5488.49|5487.99|5488.24|5487.74|189
1725994670000|2024-09-10 18:57:50|5488.49|5487.99|5488.24|5487.74|5488.74|5488.24|5488.24|5487.74|213
1725994680000|2024-09-10 18:58:00|5488.49|5487.99|5488.74|5488.24|5488.74|5488.24|5488.24|5487.74|189
1725994690000|2024-09-10 18:58:10|5488.49|5487.99|5488.49|5487.99|5488.49|5487.99|5487.99|5487.49|308
1725994700000|2024-09-10 18:58:20|5488.36|5487.86|5487.61|5487.11|5488.36|5487.86|5487.24|5486.74|465
1725994710000|2024-09-10 18:58:30|5487.74|5487.24|5487.99|5487.49|5488.24|5487.74|5487.74|5487.24|384
1725994720000|2024-09-10 18:58:40|5487.74|5487.24|5487.74|5487.24|5487.99|5487.49|5487.74|5487.24|253
1725994730000|2024-09-10 18:58:50|5487.86|5487.36|5488.49|5487.99|5488.49|5487.99|5487.86|5487.36|219
1725994740000|2024-09-10 18:59:00|5488.61|5488.11|5488.24|5487.74|5488.74|5488.24|5488.24|5487.74|104
1725994750000|2024-09-10 18:59:10|5488.36|5487.86|5488.99|5488.49|5488.99|5488.49|5488.36|5487.86|206
1725994760000|2024-09-10 18:59:20|5489.11|5488.61|5489.24|5488.74|5489.24|5488.74|5489.11|5488.61|156
1725994770000|2024-09-10 18:59:30|5489.36|5488.86|5489.24|5488.74|5489.49|5488.99|5489.11|5488.61|149
1725994780000|2024-09-10 18:59:40|5488.99|5488.49|5488.74|5488.24|5489.24|5488.74|5488.74|5488.24|178
1725994790000|2024-09-10 18:59:50|5489.24|5488.74|5488.99|5488.49|5489.24|5488.74|5488.99|5488.49|509
1725994800000|2024-09-10 19:00:00|5488.49|5487.99|5488.49|5487.99|5488.99|5488.49|5488.24|5487.74|547
1725994810000|2024-09-10 19:00:10|5488.74|5488.24|5489.24|5488.74|5489.49|5488.99|5488.24|5487.74|272
1725994820000|2024-09-10 19:00:20|5489.49|5488.99|5489.24|5488.74|5489.61|5489.11|5489.24|5488.74|286
1725994830000|2024-09-10 19:00:30|5489.49|5488.99|5489.74|5489.24|5489.74|5489.24|5489.49|5488.99|735
1725994840000|2024-09-10 19:00:40|5489.49|5488.99|5489.74|5489.24|5489.86|5489.36|5489.24|5488.74|251
1725994850000|2024-09-10 19:00:50|5489.49|5488.99|5489.74|5489.24|5489.86|5489.36|5489.49|5488.99|116
1725994860000|2024-09-10 19:01:00|5489.49|5488.99|5489.11|5488.61|5489.49|5488.99|5488.99|5488.49|326
1725994870000|2024-09-10 19:01:10|5489.24|5488.74|5489.49|5488.99|5489.49|5488.99|5488.74|5488.24|284
1725994880000|2024-09-10 19:01:20|5489.24|5488.74|5488.99|5488.49|5489.49|5488.99|5488.99|5488.49|189
1725994890000|2024-09-10 19:01:30|5488.74|5488.24|5488.24|5487.74|5488.74|5488.24|5487.99|5487.49|415
1725994900000|2024-09-10 19:01:40|5487.74|5487.24|5487.99|5487.49|5487.99|5487.49|5487.74|5487.24|329
1725994910000|2024-09-10 19:01:50|5487.74|5487.24|5487.24|5486.74|5487.74|5487.24|5487.24|5486.74|183
1725994920000|2024-09-10 19:02:00|5487.49|5486.99|5487.49|5486.99|5487.49|5486.99|5487.24|5486.74|327
1725994930000|2024-09-10 19:02:10|5487.74|5487.24|5487.99|5487.49|5487.99|5487.49|5487.61|5487.11|172
1725994940000|2024-09-10 19:02:20|5487.74|5487.24|5487.24|5486.74|5487.74|5487.24|5486.86|5486.36|395
1725994950000|2024-09-10 19:02:30|5487.36|5486.86|5487.49|5486.99|5487.74|5487.24|5487.24|5486.74|173
1725994960000|2024-09-10 19:02:40|5487.61|5487.11|5487.74|5487.24|5487.74|5487.24|5487.49|5486.99|153
1725994970000|2024-09-10 19:02:50|5487.61|5487.11|5487.74|5487.24|5487.99|5487.49|5487.61|5487.11|150
1725994980000|2024-09-10 19:03:00|5487.86|5487.36|5488.49|5487.99|5488.74|5488.24|5487.86|5487.36|273
1725994990000|2024-09-10 19:03:10|5488.61|5488.11|5488.49|5487.99|5488.74|5488.24|5488.24|5487.74|140
1725995000000|2024-09-10 19:03:20|5488.36|5487.86|5487.99|5487.49|5488.36|5487.86|5487.74|5487.24|256
1725995010000|2024-09-10 19:03:30|5488.11|5487.61|5488.24|5487.74|5488.24|5487.74|5487.99|5487.49|135
1725995020000|2024-09-10 19:03:40|5487.99|5487.49|5488.24|5487.74|5488.24|5487.74|5487.99|5487.49|137
1725995030000|2024-09-10 19:03:50|5487.99|5487.49|5488.24|5487.74|5488.24|5487.74|5487.99|5487.49|474
1725995040000|2024-09-10 19:04:00|5488.49|5487.99|5488.61|5488.11|5488.74|5488.24|5488.24|5487.74|271
1725995050000|2024-09-10 19:04:10|5488.49|5487.99|5488.24|5487.74|5488.49|5487.99|5487.99|5487.49|495
1725995060000|2024-09-10 19:04:20|5488.11|5487.61|5488.74|5488.24|5488.86|5488.36|5488.11|5487.61|919
1725995070000|2024-09-10 19:04:30|5488.86|5488.36|5488.99|5488.49|5488.99|5488.49|5488.86|5488.36|262
1725995080000|2024-09-10 19:04:40|5488.74|5488.24|5488.49|5487.99|5488.99|5488.49|5488.49|5487.99|116
1725995090000|2024-09-10 19:04:50|5488.24|5487.74|5488.49|5487.99|5488.49|5487.99|5488.24|5487.74|123
1725995100000|2024-09-10 19:05:00|5488.74|5488.24|5488.74|5488.24|5488.99|5488.49|5488.74|5488.24|197
1725995110000|2024-09-10 19:05:10|5488.49|5487.99|5488.99|5488.49|5489.11|5488.61|5488.49|5487.99|333
1725995120000|2024-09-10 19:05:20|5489.24|5488.74|5489.74|5489.24|5489.74|5489.24|5489.24|5488.74|272
1725995130000|2024-09-10 19:05:30|5489.49|5488.99|5489.49|5488.99|5489.49|5488.99|5489.49|5488.99|315
1725995140000|2024-09-10 19:05:40|5489.61|5489.11|5489.99|5489.49|5489.99|5489.49|5489.61|5489.11|285
1725995150000|2024-09-10 19:05:50|5490.24|5489.74|5489.74|5489.24|5490.24|5489.74|5489.74|5489.24|182
1725995160000|2024-09-10 19:06:00|5489.86|5489.36|5489.49|5488.99|5489.99|5489.49|5489.49|5488.99|241
1725995170000|2024-09-10 19:06:10|5489.36|5488.86|5489.49|5488.99|5489.49|5488.99|5489.24|5488.74|134
1725995180000|2024-09-10 19:06:20|5489.61|5489.11|5489.49|5488.99|5489.74|5489.24|5489.49|5488.99|226
1725995190000|2024-09-10 19:06:30|5489.74|5489.24|5489.24|5488.74|5489.74|5489.24|5489.24|5488.74|186
1725995200000|2024-09-10 19:06:40|5488.99|5488.49|5489.24|5488.74|5489.24|5488.74|5488.99|5488.49|90
1725995210000|2024-09-10 19:06:50|5489.11|5488.61|5488.49|5487.99|5489.24|5488.74|5488.24|5487.74|279
1725995220000|2024-09-10 19:07:00|5488.24|5487.74|5487.99|5487.49|5488.24|5487.74|5487.99|5487.49|157
1725995230000|2024-09-10 19:07:10|5487.74|5487.24|5487.74|5487.24|5487.99|5487.49|5487.61|5487.11|309
1725995240000|2024-09-10 19:07:20|5487.49|5486.99|5487.49|5486.99|5487.74|5487.24|5487.24|5486.74|826
1725995250000|2024-09-10 19:07:30|5486.99|5486.49|5487.24|5486.74|5487.24|5486.74|5486.74|5486.24|379
1725995260000|2024-09-10 19:07:40|5486.99|5486.49|5487.24|5486.74|5487.49|5486.99|5486.99|5486.49|259
1725995270000|2024-09-10 19:07:50|5487.49|5486.99|5487.99|5487.49|5487.99|5487.49|5487.24|5486.74|141
1725995280000|2024-09-10 19:08:00|5488.11|5487.61|5488.49|5487.99|5488.74|5488.24|5488.11|5487.61|567
1725995290000|2024-09-10 19:08:10|5488.61|5488.11|5488.99|5488.49|5488.99|5488.49|5488.49|5487.99|589
1725995300000|2024-09-10 19:08:20|5489.11|5488.61|5488.99|5488.49|5489.24|5488.74|5488.99|5488.49|152
1725995310000|2024-09-10 19:08:30|5488.86|5488.36|5488.74|5488.24|5488.99|5488.49|5488.49|5487.99|226
1725995320000|2024-09-10 19:08:40|5488.61|5488.11|5488.49|5487.99|5488.61|5488.11|5488.24|5487.74|167
1725995330000|2024-09-10 19:08:50|||||||||49
1725995340000|2024-09-10 19:09:00|5488.24|5487.74|5487.99|5487.49|5488.36|5487.86|5487.99|5487.49|252
1725995350000|2024-09-10 19:09:10|5487.86|5487.36|5488.24|5487.74|5488.49|5487.99|5487.86|5487.36|166
1725995360000|2024-09-10 19:09:20|5488.49|5487.99|5488.99|5488.49|5488.99|5488.49|5488.49|5487.99|78
1725995370000|2024-09-10 19:09:30|5488.74|5488.24|5488.74|5488.24|5488.99|5488.49|5488.74|5488.24|262
1725995380000|2024-09-10 19:09:40|5488.49|5487.99|5488.99|5488.49|5488.99|5488.49|5488.49|5487.99|82
1725995390000|2024-09-10 19:09:50|5489.11|5488.61|5488.99|5488.49|5489.24|5488.74|5488.99|5488.49|454
1725995400000|2024-09-10 19:10:00|5489.24|5488.74|5488.74|5488.24|5489.24|5488.74|5488.74|5488.24|342
1725995410000|2024-09-10 19:10:10|5488.86|5488.36|5489.24|5488.74|5489.36|5488.86|5488.86|5488.36|165
1725995420000|2024-09-10 19:10:20|5488.99|5488.49|5489.74|5489.24|5489.99|5489.49|5488.99|5488.49|467
1725995430000|2024-09-10 19:10:30|5489.99|5489.49|5490.24|5489.74|5490.24|5489.74|5489.99|5489.49|228
1725995440000|2024-09-10 19:10:40|5490.36|5489.86|5490.49|5489.99|5490.49|5489.99|5490.24|5489.74|513
1725995450000|2024-09-10 19:10:50|5490.24|5489.74|5490.24|5489.74|5490.49|5489.99|5490.24|5489.74|266
1725995460000|2024-09-10 19:11:00|5490.11|5489.61|5490.49|5489.99|5490.49|5489.99|5490.11|5489.61|200
1725995470000|2024-09-10 19:11:10|5490.24|5489.74|5489.74|5489.24|5490.24|5489.74|5489.74|5489.24|356
1725995480000|2024-09-10 19:11:20|5489.86|5489.36|5489.99|5489.49|5490.11|5489.61|5489.86|5489.36|122
1725995490000|2024-09-10 19:11:30|5490.11|5489.61|5490.49|5489.99|5490.49|5489.99|5489.99|5489.49|355
1725995500000|2024-09-10 19:11:40|5490.24|5489.74|5490.24|5489.74|5490.49|5489.99|5489.99|5489.49|320
1725995510000|2024-09-10 19:11:50|5489.99|5489.49|5490.24|5489.74|5490.36|5489.86|5489.99|5489.49|138
1725995520000|2024-09-10 19:12:00|5490.36|5489.86|5489.74|5489.24|5490.36|5489.86|5489.74|5489.24|149
1725995530000|2024-09-10 19:12:10|5489.99|5489.49|5490.49|5489.99|5490.49|5489.99|5489.99|5489.49|157
1725995540000|2024-09-10 19:12:20|5490.36|5489.86|5489.99|5489.49|5490.49|5489.99|5489.99|5489.49|186
1725995550000|2024-09-10 19:12:30|5490.24|5489.74|5490.49|5489.99|5490.49|5489.99|5489.99|5489.49|1233
1725995560000|2024-09-10 19:12:40|5490.24|5489.74|5489.74|5489.24|5490.24|5489.74|5489.49|5488.99|210
1725995570000|2024-09-10 19:12:50|5489.99|5489.49|5489.74|5489.24|5489.99|5489.49|5489.74|5489.24|131
1725995580000|2024-09-10 19:13:00|5489.99|5489.49|5490.24|5489.74|5490.24|5489.74|5489.99|5489.49|265
1725995590000|2024-09-10 19:13:10|5489.99|5489.49|5489.74|5489.24|5489.99|5489.49|5489.74|5489.24|147
1725995600000|2024-09-10 19:13:20|5489.99|5489.49|5489.99|5489.49|5489.99|5489.49|5489.86|5489.36|130
1725995610000|2024-09-10 19:13:30|5489.74|5489.24|5489.99|5489.49|5489.99|5489.49|5489.74|5489.24|57
1725995620000|2024-09-10 19:13:40|5489.86|5489.36|5489.86|5489.36|5489.99|5489.49|5489.74|5489.24|191
1725995630000|2024-09-10 19:13:50|5489.74|5489.24|5489.74|5489.24|5489.99|5489.49|5489.74|5489.24|227
1725995640000|2024-09-10 19:14:00|5489.99|5489.49|5490.49|5489.99|5490.49|5489.99|5489.49|5488.99|733
1725995650000|2024-09-10 19:14:10|5490.61|5490.11|5490.49|5489.99|5490.74|5490.24|5490.49|5489.99|247
1725995660000|2024-09-10 19:14:20|5490.61|5490.11|5490.74|5490.24|5490.74|5490.24|5490.49|5489.99|379
1725995670000|2024-09-10 19:14:30|5490.61|5490.11|5490.74|5490.24|5490.74|5490.24|5490.61|5490.11|722
1725995680000|2024-09-10 19:14:40|5490.86|5490.36|5490.86|5490.36|5490.99|5490.49|5490.74|5490.24|341
1725995690000|2024-09-10 19:14:50|5490.74|5490.24|5490.99|5490.49|5490.99|5490.49|5490.74|5490.24|364
1725995700000|2024-09-10 19:15:00|5490.74|5490.24|5490.74|5490.24|5491.24|5490.74|5490.74|5490.24|1065
1725995710000|2024-09-10 19:15:10|5490.49|5489.99|5489.99|5489.49|5490.49|5489.99|5489.99|5489.49|336
1725995720000|2024-09-10 19:15:20|5490.24|5489.74|5490.49|5489.99|5490.49|5489.99|5490.24|5489.74|197
1725995730000|2024-09-10 19:15:30|5490.74|5490.24|5490.74|5490.24|5490.74|5490.24|5490.24|5489.74|164
1725995740000|2024-09-10 19:15:40|5490.86|5490.36|5490.49|5489.99|5490.86|5490.36|5489.99|5489.49|191
1725995750000|2024-09-10 19:15:50|5490.36|5489.86|5490.49|5489.99|5490.49|5489.99|5490.24|5489.74|235
1725995760000|2024-09-10 19:16:00|5490.74|5490.24|5490.49|5489.99|5490.74|5490.24|5490.49|5489.99|194
1725995770000|2024-09-10 19:16:10|5490.74|5490.24|5490.49|5489.99|5490.74|5490.24|5490.49|5489.99|129
1725995780000|2024-09-10 19:16:20|5490.36|5489.86|5489.99|5489.49|5490.49|5489.99|5489.99|5489.49|174
1725995790000|2024-09-10 19:16:30|5490.11|5489.61|5489.49|5488.99|5490.24|5489.74|5489.24|5488.74|497
1725995800000|2024-09-10 19:16:40|||||||||211
1725995810000|2024-09-10 19:16:50|5489.74|5489.24|5489.74|5489.24|5489.74|5489.24|5489.49|5488.99|155
1725995820000|2024-09-10 19:17:00|5489.86|5489.36|5489.99|5489.49|5489.99|5489.49|5489.86|5489.36|111
1725995830000|2024-09-10 19:17:10|5490.24|5489.74|5490.49|5489.99|5490.74|5490.24|5490.24|5489.74|236
1725995840000|2024-09-10 19:17:20|5490.74|5490.24|5489.74|5489.24|5490.74|5490.24|5489.74|5489.24|241
1725995850000|2024-09-10 19:17:30|5489.86|5489.36|5489.99|5489.49|5489.99|5489.49|5489.74|5489.24|166
1725995860000|2024-09-10 19:17:40|||||||||18
1725995870000|2024-09-10 19:17:50|5489.74|5489.24|5489.49|5488.99|5489.74|5489.24|5489.49|5488.99|187
1725995880000|2024-09-10 19:18:00|5489.74|5489.24|5490.24|5489.74|5490.24|5489.74|5489.49|5488.99|311
1725995890000|2024-09-10 19:18:10|5490.11|5489.61|5489.49|5488.99|5490.11|5489.61|5489.36|5488.86|396
1725995900000|2024-09-10 19:18:20|5489.74|5489.24|5489.74|5489.24|5489.74|5489.24|5489.74|5489.24|66
1725995910000|2024-09-10 19:18:30|5489.99|5489.49|5489.74|5489.24|5490.11|5489.61|5489.74|5489.24|183
1725995920000|2024-09-10 19:18:40|5489.86|5489.36|5489.99|5489.49|5489.99|5489.49|5489.74|5489.24|148
1725995930000|2024-09-10 19:18:50|5490.24|5489.74|5490.49|5489.99|5490.49|5489.99|5490.24|5489.74|190
1725995940000|2024-09-10 19:19:00|5490.24|5489.74|5490.61|5490.11|5490.74|5490.24|5490.24|5489.74|217
1725995950000|2024-09-10 19:19:10|5490.49|5489.99|5490.24|5489.74|5490.49|5489.99|5490.24|5489.74|104
1725995960000|2024-09-10 19:19:20|||||||||4
1725995970000|2024-09-10 19:19:30|5490.49|5489.99|5490.74|5490.24|5490.74|5490.24|5490.24|5489.74|175
1725995980000|2024-09-10 19:19:40|5490.49|5489.99|5490.49|5489.99|5490.49|5489.99|5490.49|5489.99|90
1725995990000|2024-09-10 19:19:50|5490.24|5489.74|5490.49|5489.99|5490.49|5489.99|5490.24|5489.74|286
1725996000000|2024-09-10 19:20:00|5490.74|5490.24|5490.74|5490.24|5490.86|5490.36|5490.74|5490.24|200
1725996010000|2024-09-10 19:20:10|5490.61|5490.11|5490.74|5490.24|5490.74|5490.24|5490.49|5489.99|201
1725996020000|2024-09-10 19:20:20|5490.86|5490.36|5491.49|5490.99|5491.49|5490.99|5490.74|5490.24|861
1725996030000|2024-09-10 19:20:30|5491.36|5490.86|5491.49|5490.99|5491.49|5490.99|5491.24|5490.74|213
1725996040000|2024-09-10 19:20:40|5491.74|5491.24|5491.99|5491.49|5491.99|5491.49|5491.49|5490.99|759
1725996050000|2024-09-10 19:20:50|5492.24|5491.74|5492.24|5491.74|5492.24|5491.74|5492.24|5491.74|1227
1725996060000|2024-09-10 19:21:00|5491.99|5491.49|5491.99|5491.49|5492.24|5491.74|5491.74|5491.24|531
1725996070000|2024-09-10 19:21:10|5492.24|5491.74|5492.24|5491.74|5492.24|5491.74|5491.99|5491.49|355
1725996080000|2024-09-10 19:21:20|5491.99|5491.49|5492.24|5491.74|5492.24|5491.74|5491.99|5491.49|344
1725996090000|2024-09-10 19:21:30|5491.99|5491.49|5491.99|5491.49|5491.99|5491.49|5491.99|5491.49|175
1725996100000|2024-09-10 19:21:40|5492.11|5491.61|5491.99|5491.49|5492.11|5491.61|5491.99|5491.49|301
1725996110000|2024-09-10 19:21:50|5492.24|5491.74|5492.24|5491.74|5492.24|5491.74|5492.24|5491.74|250
1725996120000|2024-09-10 19:22:00|5491.99|5491.49|5492.24|5491.74|5492.24|5491.74|5491.99|5491.49|973
1725996130000|2024-09-10 19:22:10|5492.49|5491.99|5492.24|5491.74|5492.74|5492.24|5492.24|5491.74|923
1725996140000|2024-09-10 19:22:20|5491.99|5491.49|5492.24|5491.74|5492.24|5491.74|5491.74|5491.24|674
1725996150000|2024-09-10 19:22:30|||||||||180
1725996160000|2024-09-10 19:22:40|5492.11|5491.61|5491.99|5491.49|5492.11|5491.61|5491.86|5491.36|407
1725996170000|2024-09-10 19:22:50|5492.11|5491.61|5491.74|5491.24|5492.24|5491.74|5491.74|5491.24|126
1725996180000|2024-09-10 19:23:00|5491.99|5491.49|5491.49|5490.99|5491.99|5491.49|5491.49|5490.99|297
1725996190000|2024-09-10 19:23:10|5491.24|5490.74|5491.99|5491.49|5491.99|5491.49|5491.24|5490.74|261
1725996200000|2024-09-10 19:23:20|5492.11|5491.61|5492.24|5491.74|5492.24|5491.74|5491.99|5491.49|147
1725996210000|2024-09-10 19:23:30|5491.99|5491.49|5492.24|5491.74|5492.24|5491.74|5491.99|5491.49|97
1725996220000|2024-09-10 19:23:40|5491.99|5491.49|5492.49|5491.99|5492.49|5491.99|5491.99|5491.49|228
1725996230000|2024-09-10 19:23:50|5492.36|5491.86|5492.24|5491.74|5492.36|5491.86|5492.24|5491.74|33
1725996240000|2024-09-10 19:24:00|5492.49|5491.99|5492.49|5491.99|5492.49|5491.99|5492.24|5491.74|220
1725996250000|2024-09-10 19:24:10|5492.24|5491.74|5492.49|5491.99|5492.49|5491.99|5491.99|5491.49|265
1725996260000|2024-09-10 19:24:20|5492.24|5491.74|5492.24|5491.74|5492.24|5491.74|5492.24|5491.74|235
1725996270000|2024-09-10 19:24:30|||||||||59
1725996280000|2024-09-10 19:24:40|5491.74|5491.24|5492.24|5491.74|5492.24|5491.74|5491.74|5491.24|207
1725996290000|2024-09-10 19:24:50|||||||||111
1725996300000|2024-09-10 19:25:00|5491.99|5491.49|5492.24|5491.74|5492.49|5491.99|5491.99|5491.49|208
1725996310000|2024-09-10 19:25:10|5491.99|5491.49|5491.74|5491.24|5491.99|5491.49|5491.74|5491.24|160
1725996320000|2024-09-10 19:25:20|5491.86|5491.36|5491.99|5491.49|5491.99|5491.49|5491.74|5491.24|71
1725996330000|2024-09-10 19:25:30|5492.24|5491.74|5492.74|5492.24|5492.74|5492.24|5492.24|5491.74|384
1725996340000|2024-09-10 19:25:40|5492.49|5491.99|5492.49|5491.99|5492.74|5492.24|5492.49|5491.99|157
1725996350000|2024-09-10 19:25:50|||||||||123
1725996360000|2024-09-10 19:26:00|5492.24|5491.74|5492.24|5491.74|5492.24|5491.74|5492.24|5491.74|160
1725996370000|2024-09-10 19:26:10|5492.36|5491.86|5491.49|5490.99|5492.36|5491.86|5491.24|5490.74|350
1725996380000|2024-09-10 19:26:20|5491.74|5491.24|5491.99|5491.49|5491.99|5491.49|5491.74|5491.24|117
1725996390000|2024-09-10 19:26:30|5491.74|5491.24|5491.99|5491.49|5491.99|5491.49|5491.74|5491.24|139
1725996400000|2024-09-10 19:26:40|5492.11|5491.61|5492.49|5491.99|5492.49|5491.99|5491.99|5491.49|428
1725996410000|2024-09-10 19:26:50|5492.74|5492.24|5492.24|5491.74|5492.74|5492.24|5492.24|5491.74|339
1725996420000|2024-09-10 19:27:00|5492.49|5491.99|5492.49|5491.99|5492.49|5491.99|5492.49|5491.99|107
1725996430000|2024-09-10 19:27:10|5492.24|5491.74|5492.74|5492.24|5492.74|5492.24|5492.24|5491.74|132
1725996440000|2024-09-10 19:27:20|||||||||23
1725996450000|2024-09-10 19:27:30|5492.49|5491.99|5492.24|5491.74|5492.49|5491.99|5492.24|5491.74|182
1725996460000|2024-09-10 19:27:40|5492.36|5491.86|5492.61|5492.11|5492.61|5492.11|5492.24|5491.74|82
1725996470000|2024-09-10 19:27:50|5492.49|5491.99|5492.74|5492.24|5492.74|5492.24|5492.49|5491.99|1184
1725996480000|2024-09-10 19:28:00|5492.99|5492.49|5492.99|5492.49|5493.24|5492.74|5492.74|5492.24|1375
1725996490000|2024-09-10 19:28:10|5492.74|5492.24|5492.99|5492.49|5492.99|5492.49|5492.74|5492.24|231
1725996500000|2024-09-10 19:28:20|5493.11|5492.61|5493.74|5493.24|5493.99|5493.49|5493.11|5492.61|2919
1725996510000|2024-09-10 19:28:30|5493.99|5493.49|5493.99|5493.49|5494.24|5493.74|5493.99|5493.49|1055
1725996520000|2024-09-10 19:28:40|5494.49|5493.99|5493.99|5493.49|5494.49|5493.99|5493.74|5493.24|1232
1725996530000|2024-09-10 19:28:50|5494.24|5493.74|5494.24|5493.74|5494.24|5493.74|5494.24|5493.74|212
1725996540000|2024-09-10 19:29:00|5493.99|5493.49|5493.49|5492.99|5494.24|5493.74|5493.49|5492.99|298
1725996550000|2024-09-10 19:29:10|5493.24|5492.74|5492.99|5492.49|5493.24|5492.74|5492.99|5492.49|292
1725996560000|2024-09-10 19:29:20|5493.24|5492.74|5493.74|5493.24|5493.74|5493.24|5493.24|5492.74|435
1725996570000|2024-09-10 19:29:30|5493.49|5492.99|5493.49|5492.99|5493.49|5492.99|5493.24|5492.74|155
1725996580000|2024-09-10 19:29:40|5493.36|5492.86|5493.99|5493.49|5494.24|5493.74|5493.24|5492.74|792
1725996590000|2024-09-10 19:29:50|5494.11|5493.61|5494.24|5493.74|5494.24|5493.74|5493.99|5493.49|370
1725996600000|2024-09-10 19:30:00|5494.11|5493.61|5493.24|5492.74|5494.11|5493.61|5492.99|5492.49|665
1725996610000|2024-09-10 19:30:10|5492.99|5492.49|5492.24|5491.74|5492.99|5492.49|5492.24|5491.74|957
1725996620000|2024-09-10 19:30:20|5492.49|5491.99|5492.86|5492.36|5492.99|5492.49|5492.36|5491.86|551
1725996630000|2024-09-10 19:30:30|5492.74|5492.24|5492.99|5492.49|5493.24|5492.74|5492.74|5492.24|363
1725996640000|2024-09-10 19:30:40|5493.11|5492.61|5492.74|5492.24|5493.11|5492.61|5492.74|5492.24|191
1725996650000|2024-09-10 19:30:50|5492.99|5492.49|5493.24|5492.74|5493.24|5492.74|5492.99|5492.49|286
1725996660000|2024-09-10 19:31:00|5493.49|5492.99|5493.74|5493.24|5493.74|5493.24|5493.49|5492.99|143
1725996670000|2024-09-10 19:31:10|5493.49|5492.99|5493.11|5492.61|5493.49|5492.99|5492.99|5492.49|312
1725996680000|2024-09-10 19:31:20|5493.24|5492.74|5493.24|5492.74|5493.74|5493.24|5492.99|5492.49|236
1725996690000|2024-09-10 19:31:30|5493.36|5492.86|5493.99|5493.49|5493.99|5493.49|5493.36|5492.86|278
1725996700000|2024-09-10 19:31:40|5494.24|5493.74|5494.49|5493.99|5494.74|5494.24|5494.24|5493.74|1769
1725996710000|2024-09-10 19:31:50|5494.74|5494.24|5494.49|5493.99|5494.74|5494.24|5493.99|5493.49|1578
1725996720000|2024-09-10 19:32:00|5494.74|5494.24|5494.49|5493.99|5494.74|5494.24|5494.49|5493.99|275
1725996730000|2024-09-10 19:32:10|5494.74|5494.24|5494.74|5494.24|5494.74|5494.24|5494.49|5493.99|447
1725996740000|2024-09-10 19:32:20|5494.86|5494.36|5494.99|5494.49|5494.99|5494.49|5494.74|5494.24|1142
1725996750000|2024-09-10 19:32:30|5494.86|5494.36|5494.36|5493.86|5494.86|5494.36|5494.36|5493.86|487
1725996760000|2024-09-10 19:32:40|5494.49|5493.99|5494.49|5493.99|5494.99|5494.49|5494.49|5493.99|1595
1725996770000|2024-09-10 19:32:50|5494.74|5494.24|5494.74|5494.24|5494.74|5494.24|5494.49|5493.99|449
1725996780000|2024-09-10 19:33:00|5494.49|5493.99|5494.24|5493.74|5494.49|5493.99|5493.74|5493.24|693
1725996790000|2024-09-10 19:33:10|5494.11|5493.61|5494.24|5493.74|5494.49|5493.99|5494.11|5493.61|196
1725996800000|2024-09-10 19:33:20|5494.36|5493.86|5494.49|5493.99|5494.49|5493.99|5493.99|5493.49|476
1725996810000|2024-09-10 19:33:30|5494.24|5493.74|5494.24|5493.74|5494.49|5493.99|5493.99|5493.49|350
1725996820000|2024-09-10 19:33:40|5494.11|5493.61|5493.49|5492.99|5494.11|5493.61|5493.49|5492.99|333
1725996830000|2024-09-10 19:33:50|5493.74|5493.24|5493.99|5493.49|5493.99|5493.49|5493.74|5493.24|91
1725996840000|2024-09-10 19:34:00|5494.24|5493.74|5493.24|5492.74|5494.24|5493.74|5493.24|5492.74|454
1725996850000|2024-09-10 19:34:10|5493.36|5492.86|5493.99|5493.49|5493.99|5493.49|5493.36|5492.86|420
1725996860000|2024-09-10 19:34:20|5494.11|5493.61|5493.74|5493.24|5494.24|5493.74|5493.74|5493.24|360
1725996870000|2024-09-10 19:34:30|5493.49|5492.99|5493.74|5493.24|5493.99|5493.49|5493.49|5492.99|279
1725996880000|2024-09-10 19:34:40|5493.86|5493.36|5493.99|5493.49|5493.99|5493.49|5493.74|5493.24|735
1725996890000|2024-09-10 19:34:50|5494.24|5493.74|5493.99|5493.49|5494.24|5493.74|5493.99|5493.49|197
1725996900000|2024-09-10 19:35:00|5493.74|5493.24|5493.24|5492.74|5493.99|5493.49|5493.24|5492.74|556
1725996910000|2024-09-10 19:35:10|5492.99|5492.49|5492.24|5491.74|5492.99|5492.49|5491.99|5491.49|967
1725996920000|2024-09-10 19:35:20|5492.49|5491.99|5492.74|5492.24|5492.74|5492.24|5492.24|5491.74|485
1725996930000|2024-09-10 19:35:30|5492.49|5491.99|5492.99|5492.49|5492.99|5492.49|5492.49|5491.99|257
1725996940000|2024-09-10 19:35:40|5492.86|5492.36|5493.24|5492.74|5493.24|5492.74|5492.49|5491.99|371
1725996950000|2024-09-10 19:35:50|5493.49|5492.99|5493.49|5492.99|5493.49|5492.99|5493.24|5492.74|253
1725996960000|2024-09-10 19:36:00|5493.36|5492.86|5492.99|5492.49|5493.49|5492.99|5492.99|5492.49|451
1725996970000|2024-09-10 19:36:10|5493.24|5492.74|5493.24|5492.74|5493.24|5492.74|5492.99|5492.49|329
1725996980000|2024-09-10 19:36:20|5492.99|5492.49|5493.24|5492.74|5493.49|5492.99|5492.99|5492.49|286
1725996990000|2024-09-10 19:36:30|5493.11|5492.61|5492.74|5492.24|5493.11|5492.61|5492.49|5491.99|351
1725997000000|2024-09-10 19:36:40|5492.49|5491.99|5491.49|5490.99|5492.49|5491.99|5490.99|5490.49|1359
1725997010000|2024-09-10 19:36:50|5491.61|5491.11|5491.74|5491.24|5491.99|5491.49|5491.61|5491.11|357
1725997020000|2024-09-10 19:37:00|5491.49|5490.99|5491.49|5490.99|5491.74|5491.24|5490.74|5490.24|809
1725997030000|2024-09-10 19:37:10|5491.74|5491.24|5491.49|5490.99|5491.86|5491.36|5491.24|5490.74|361
1725997040000|2024-09-10 19:37:20|5491.74|5491.24|5491.24|5490.74|5491.74|5491.24|5491.24|5490.74|436
1725997050000|2024-09-10 19:37:30|5490.99|5490.49|5490.49|5489.99|5490.99|5490.49|5489.74|5489.24|831
1725997060000|2024-09-10 19:37:40|5490.74|5490.24|5490.49|5489.99|5490.74|5490.24|5490.49|5489.99|297
1725997070000|2024-09-10 19:37:50|5490.74|5490.24|5490.49|5489.99|5490.99|5490.49|5490.24|5489.74|577
1725997080000|2024-09-10 19:38:00|5490.24|5489.74|5489.74|5489.24|5490.24|5489.74|5489.74|5489.24|953
1725997090000|2024-09-10 19:38:10|5489.61|5489.11|5489.74|5489.24|5489.74|5489.24|5489.49|5488.99|524
1725997100000|2024-09-10 19:38:20|5489.49|5488.99|5489.74|5489.24|5489.74|5489.24|5489.49|5488.99|852
1725997110000|2024-09-10 19:38:30|5489.49|5488.99|5489.74|5489.24|5489.99|5489.49|5489.49|5488.99|385
1725997120000|2024-09-10 19:38:40|5489.61|5489.11|5489.99|5489.49|5490.24|5489.74|5489.49|5488.99|554
1725997130000|2024-09-10 19:38:50|5490.11|5489.61|5489.49|5488.99|5490.24|5489.74|5489.49|5488.99|432
1725997140000|2024-09-10 19:39:00|5489.74|5489.24|5489.74|5489.24|5489.86|5489.36|5489.49|5488.99|412
1725997150000|2024-09-10 19:39:10|5489.86|5489.36|5489.74|5489.24|5489.99|5489.49|5489.36|5488.86|416
1725997160000|2024-09-10 19:39:20|5489.61|5489.11|5489.24|5488.74|5489.74|5489.24|5489.24|5488.74|246
1725997170000|2024-09-10 19:39:30|5488.99|5488.49|5488.49|5487.99|5488.99|5488.49|5488.24|5487.74|652
1725997180000|2024-09-10 19:39:40|5488.74|5488.24|5488.74|5488.24|5489.24|5488.74|5488.74|5488.24|398
1725997190000|2024-09-10 19:39:50|5488.99|5488.49|5488.74|5488.24|5488.99|5488.49|5488.49|5487.99|364
1725997200000|2024-09-10 19:40:00|5488.99|5488.49|5489.99|5489.49|5490.24|5489.74|5488.86|5488.36|918
1725997210000|2024-09-10 19:40:10|5490.24|5489.74|5490.74|5490.24|5490.99|5490.49|5490.24|5489.74|1518
1725997220000|2024-09-10 19:40:20|5490.86|5490.36|5490.61|5490.11|5491.24|5490.74|5490.49|5489.99|468
1725997230000|2024-09-10 19:40:30|5490.49|5489.99|5490.74|5490.24|5490.74|5490.24|5490.36|5489.86|588
1725997240000|2024-09-10 19:40:40|5490.24|5489.74|5490.49|5489.99|5490.49|5489.99|5490.24|5489.74|137
1725997250000|2024-09-10 19:40:50|5490.74|5490.24|5490.74|5490.24|5490.74|5490.24|5490.49|5489.99|348
1725997260000|2024-09-10 19:41:00|5490.49|5489.99|5490.49|5489.99|5490.74|5490.24|5490.49|5489.99|237
1725997270000|2024-09-10 19:41:10|5490.24|5489.74|5490.24|5489.74|5490.74|5490.24|5489.99|5489.49|274
1725997280000|2024-09-10 19:41:20|5490.11|5489.61|5489.24|5488.74|5490.24|5489.74|5489.24|5488.74|391
1725997290000|2024-09-10 19:41:30|5489.49|5488.99|5489.49|5488.99|5489.49|5488.99|5489.24|5488.74|339
1725997300000|2024-09-10 19:41:40|5489.61|5489.11|5489.99|5489.49|5490.24|5489.74|5489.61|5489.11|285
1725997310000|2024-09-10 19:41:50|5489.74|5489.24|5489.74|5489.24|5489.74|5489.24|5489.74|5489.24|146
1725997320000|2024-09-10 19:42:00|5489.99|5489.49|5489.74|5489.24|5489.99|5489.49|5489.49|5488.99|419
1725997330000|2024-09-10 19:42:10|5489.49|5488.99|5489.74|5489.24|5489.99|5489.49|5489.49|5488.99|344
1725997340000|2024-09-10 19:42:20|5489.86|5489.36|5490.49|5489.99|5490.49|5489.99|5489.86|5489.36|352
1725997350000|2024-09-10 19:42:30|5490.61|5490.11|5490.74|5490.24|5490.99|5490.49|5490.49|5489.99|408
1725997360000|2024-09-10 19:42:40|5490.99|5490.49|5490.99|5490.49|5491.24|5490.74|5490.99|5490.49|1211
1725997370000|2024-09-10 19:42:50|5490.74|5490.24|5491.24|5490.74|5491.24|5490.74|5490.74|5490.24|933
1725997380000|2024-09-10 19:43:00|5491.74|5491.24|5492.24|5491.74|5492.24|5491.74|5491.74|5491.24|455
1725997390000|2024-09-10 19:43:10|5491.99|5491.49|5491.49|5490.99|5492.24|5491.74|5491.49|5490.99|472
1725997400000|2024-09-10 19:43:20|5491.61|5491.11|5491.99|5491.49|5491.99|5491.49|5491.61|5491.11|419
1725997410000|2024-09-10 19:43:30|5491.74|5491.24|5491.74|5491.24|5492.24|5491.74|5491.74|5491.24|1019
1725997420000|2024-09-10 19:43:40|5491.61|5491.11|5491.74|5491.24|5491.99|5491.49|5491.49|5490.99|735
1725997430000|2024-09-10 19:43:50|5491.49|5490.99|5491.49|5490.99|5491.74|5491.24|5491.49|5490.99|535
1725997440000|2024-09-10 19:44:00|5491.61|5491.11|5491.24|5490.74|5491.74|5491.24|5491.24|5490.74|247
1725997450000|2024-09-10 19:44:10|5491.11|5490.61|5491.24|5490.74|5491.24|5490.74|5490.99|5490.49|259
1725997460000|2024-09-10 19:44:20|5491.49|5490.99|5491.49|5490.99|5491.49|5490.99|5491.24|5490.74|263
1725997470000|2024-09-10 19:44:30|5491.24|5490.74|5491.11|5490.61|5491.49|5490.99|5490.99|5490.49|228
1725997480000|2024-09-10 19:44:40|5491.24|5490.74|5490.99|5490.49|5491.49|5490.99|5490.99|5490.49|379
1725997490000|2024-09-10 19:44:50|5490.74|5490.24|5490.99|5490.49|5490.99|5490.49|5490.74|5490.24|212
1725997500000|2024-09-10 19:45:00|5491.24|5490.74|5491.49|5490.99|5491.49|5490.99|5490.99|5490.49|394
1725997510000|2024-09-10 19:45:10|5491.24|5490.74|5492.24|5491.74|5492.24|5491.74|5491.24|5490.74|477
1725997520000|2024-09-10 19:45:20|5491.99|5491.49|5491.49|5490.99|5492.24|5491.74|5491.49|5490.99|405
1725997530000|2024-09-10 19:45:30|5491.36|5490.86|5490.74|5490.24|5491.36|5490.86|5490.24|5489.74|567
1725997540000|2024-09-10 19:45:40|5490.49|5489.99|5490.74|5490.24|5490.99|5490.49|5490.49|5489.99|194
1725997550000|2024-09-10 19:45:50|5490.99|5490.49|5491.24|5490.74|5491.24|5490.74|5490.24|5489.74|263
1725997560000|2024-09-10 19:46:00|5491.49|5490.99|5491.99|5491.49|5491.99|5491.49|5491.49|5490.99|350
1725997570000|2024-09-10 19:46:10|5491.86|5491.36|5492.24|5491.74|5492.24|5491.74|5491.74|5491.24|285
1725997580000|2024-09-10 19:46:20|5492.36|5491.86|5492.74|5492.24|5492.74|5492.24|5492.24|5491.74|427
1725997590000|2024-09-10 19:46:30|5492.49|5491.99|5492.24|5491.74|5492.49|5491.99|5491.99|5491.49|284
1725997600000|2024-09-10 19:46:40|5492.11|5491.61|5492.24|5491.74|5492.36|5491.86|5491.74|5491.24|297
1725997610000|2024-09-10 19:46:50|5491.99|5491.49|5492.49|5491.99|5492.49|5491.99|5491.99|5491.49|225
1725997620000|2024-09-10 19:47:00|5492.99|5492.49|5494.24|5493.74|5494.24|5493.74|5492.99|5492.49|766
1725997630000|2024-09-10 19:47:10|5494.49|5493.99|5493.99|5493.49|5494.49|5493.99|5493.61|5493.11|485
1725997640000|2024-09-10 19:47:20|5493.74|5493.24|5493.99|5493.49|5493.99|5493.49|5493.74|5493.24|261
1725997650000|2024-09-10 19:47:30|5494.24|5493.74|5493.99|5493.49|5494.24|5493.74|5493.99|5493.49|338
1725997660000|2024-09-10 19:47:40|5493.86|5493.36|5493.86|5493.36|5493.99|5493.49|5493.74|5493.24|297
1725997670000|2024-09-10 19:47:50|5493.99|5493.49|5493.99|5493.49|5493.99|5493.49|5493.74|5493.24|171
1725997680000|2024-09-10 19:48:00|5493.74|5493.24|5493.49|5492.99|5493.74|5493.24|5493.49|5492.99|233
1725997690000|2024-09-10 19:48:10|5493.36|5492.86|5492.74|5492.24|5493.49|5492.99|5492.74|5492.24|367
1725997700000|2024-09-10 19:48:20|5492.99|5492.49|5492.99|5492.49|5493.24|5492.74|5492.74|5492.24|401
1725997710000|2024-09-10 19:48:30|5492.74|5492.24|5492.24|5491.74|5492.74|5492.24|5492.24|5491.74|364
1725997720000|2024-09-10 19:48:40|5492.49|5491.99|5492.74|5492.24|5492.74|5492.24|5492.49|5491.99|314
1725997730000|2024-09-10 19:48:50|5492.49|5491.99|5491.99|5491.49|5492.74|5492.24|5491.99|5491.49|351
1725997740000|2024-09-10 19:49:00|5492.24|5491.74|5492.99|5492.49|5492.99|5492.49|5491.99|5491.49|400
1725997750000|2024-09-10 19:49:10|5492.74|5492.24|5492.24|5491.74|5492.74|5492.24|5491.99|5491.49|310
1725997760000|2024-09-10 19:49:20|5492.11|5491.61|5491.74|5491.24|5492.11|5491.61|5491.49|5490.99|278
1725997770000|2024-09-10 19:49:30|5491.99|5491.49|5492.49|5491.99|5492.49|5491.99|5491.99|5491.49|321
1725997780000|2024-09-10 19:49:40|5492.61|5492.11|5492.49|5491.99|5493.24|5492.74|5492.49|5491.99|307
1725997790000|2024-09-10 19:49:50|5492.24|5491.74|5492.74|5492.24|5492.74|5492.24|5492.11|5491.61|323
1725997800000|2024-09-10 19:50:00|5492.24|5491.74|5491.24|5490.74|5492.24|5491.74|5489.49|5488.99|3788
1725997810000|2024-09-10 19:50:10|5491.36|5490.86|5491.99|5491.49|5491.99|5491.49|5490.24|5489.74|706
1725997820000|2024-09-10 19:50:20|5492.24|5491.74|5491.99|5491.49|5492.24|5491.74|5491.24|5490.74|981
1725997830000|2024-09-10 19:50:30|5492.24|5491.74|5490.99|5490.49|5492.24|5491.74|5490.74|5490.24|706
1725997840000|2024-09-10 19:50:40|5490.86|5490.36|5491.24|5490.74|5491.49|5490.99|5490.61|5490.11|1028
1725997850000|2024-09-10 19:50:50|5491.36|5490.86|5490.74|5490.24|5491.49|5490.99|5490.49|5489.99|486
1725997860000|2024-09-10 19:51:00|5490.99|5490.49|5493.24|5492.74|5493.24|5492.74|5490.99|5490.49|827
1725997870000|2024-09-10 19:51:10|5493.11|5492.61|5493.24|5492.74|5493.49|5492.99|5492.74|5492.24|556
1725997880000|2024-09-10 19:51:20|5492.99|5492.49|5492.99|5492.49|5493.24|5492.74|5492.49|5491.99|471
1725997890000|2024-09-10 19:51:30|5493.24|5492.74|5492.24|5491.74|5493.24|5492.74|5492.24|5491.74|342
1725997900000|2024-09-10 19:51:40|5491.74|5491.24|5492.99|5492.49|5492.99|5492.49|5491.49|5490.99|599
1725997910000|2024-09-10 19:51:50|5493.11|5492.61|5493.49|5492.99|5493.74|5493.24|5492.74|5492.24|372
1725997920000|2024-09-10 19:52:00|5493.61|5493.11|5492.36|5491.86|5493.61|5493.11|5491.99|5491.49|462
1725997930000|2024-09-10 19:52:10|5492.74|5492.24|5492.74|5492.24|5493.49|5492.99|5492.49|5491.99|402
1725997940000|2024-09-10 19:52:20|5492.99|5492.49|5492.99|5492.49|5493.24|5492.74|5492.99|5492.49|578
1725997950000|2024-09-10 19:52:30|5492.86|5492.36|5493.24|5492.74|5493.24|5492.74|5492.74|5492.24|527
1725997960000|2024-09-10 19:52:40|5492.74|5492.24|5492.99|5492.49|5493.24|5492.74|5492.24|5491.74|2441
1725997970000|2024-09-10 19:52:50|5492.74|5492.24|5492.61|5492.11|5492.99|5492.49|5492.24|5491.74|523
1725997980000|2024-09-10 19:53:00|5492.99|5492.49|5493.74|5493.24|5493.99|5493.49|5492.99|5492.49|943
1725997990000|2024-09-10 19:53:10|5493.49|5492.99|5492.74|5492.24|5493.49|5492.99|5492.74|5492.24|371
1725998000000|2024-09-10 19:53:20|5492.49|5491.99|5492.74|5492.24|5492.99|5492.49|5492.49|5491.99|471
1725998010000|2024-09-10 19:53:30|5492.86|5492.36|5492.99|5492.49|5493.24|5492.74|5492.86|5492.36|334
1725998020000|2024-09-10 19:53:40|5493.24|5492.74|5492.49|5491.99|5493.24|5492.74|5492.24|5491.74|425
1725998030000|2024-09-10 19:53:50|5492.24|5491.74|5493.24|5492.74|5493.24|5492.74|5492.24|5491.74|717
1725998040000|2024-09-10 19:54:00|5493.11|5492.61|5493.24|5492.74|5493.49|5492.99|5492.24|5491.74|1744
1725998050000|2024-09-10 19:54:10|5494.74|5494.24|5494.99|5494.49|5495.24|5494.74|5494.24|5493.74|2791
1725998060000|2024-09-10 19:54:20|5494.74|5494.24|5494.24|5493.74|5494.99|5494.49|5494.24|5493.74|547
1725998070000|2024-09-10 19:54:30|5493.99|5493.49|5495.24|5494.74|5495.24|5494.74|5493.99|5493.49|928
1725998080000|2024-09-10 19:54:40|5494.74|5494.24|5494.49|5493.99|5495.24|5494.74|5494.49|5493.99|1969
1725998090000|2024-09-10 19:54:50|5494.99|5494.49|5494.99|5494.49|5494.99|5494.49|5494.49|5493.99|1028
1725998100000|2024-09-10 19:55:00|5495.24|5494.74|5494.49|5493.99|5495.74|5495.24|5494.24|5493.74|2324
1725998110000|2024-09-10 19:55:10|5494.74|5494.24|5494.99|5494.49|5494.99|5494.49|5493.99|5493.49|1503
1725998120000|2024-09-10 19:55:20|5494.74|5494.24|5494.49|5493.99|5494.99|5494.49|5494.49|5493.99|1496
1725998130000|2024-09-10 19:55:30|5494.36|5493.86|5494.99|5494.49|5495.49|5494.99|5494.36|5493.86|993
1725998140000|2024-09-10 19:55:40|5495.11|5494.61|5493.74|5493.24|5495.24|5494.74|5493.74|5493.24|878
1725998150000|2024-09-10 19:55:50|5493.49|5492.99|5493.74|5493.24|5493.74|5493.24|5493.49|5492.99|975
1725998160000|2024-09-10 19:56:00|5493.99|5493.49|5494.24|5493.74|5494.49|5493.99|5493.74|5493.24|1335
1725998170000|2024-09-10 19:56:10|5493.99|5493.49|5493.99|5493.49|5493.99|5493.49|5493.74|5493.24|788
1725998180000|2024-09-10 19:56:20|5493.74|5493.24|5494.24|5493.74|5494.49|5493.99|5493.24|5492.74|1872
1725998190000|2024-09-10 19:56:30|5493.99|5493.49|5494.49|5493.99|5494.49|5493.99|5493.99|5493.49|682
1725998200000|2024-09-10 19:56:40|5494.74|5494.24|5494.24|5493.74|5494.74|5494.24|5494.24|5493.74|963
1725998210000|2024-09-10 19:56:50|5494.49|5493.99|5494.74|5494.24|5494.74|5494.24|5494.49|5493.99|853
1725998220000|2024-09-10 19:57:00|5494.49|5493.99|5494.74|5494.24|5494.74|5494.24|5494.49|5493.99|1009
1725998230000|2024-09-10 19:57:10|5494.61|5494.11|5494.24|5493.74|5494.74|5494.24|5493.99|5493.49|796
1725998240000|2024-09-10 19:57:20|5493.99|5493.49|5494.49|5493.99|5494.74|5494.24|5493.99|5493.49|540
1725998250000|2024-09-10 19:57:30|5494.74|5494.24|5494.49|5493.99|5494.99|5494.49|5494.24|5493.74|1345
1725998260000|2024-09-10 19:57:40|5494.36|5493.86|5494.74|5494.24|5494.74|5494.24|5494.36|5493.86|608
1725998270000|2024-09-10 19:57:50|5494.99|5494.49|5494.99|5494.49|5494.99|5494.49|5494.99|5494.49|549
1725998280000|2024-09-10 19:58:00|5495.24|5494.74|5494.74|5494.24|5495.24|5494.74|5494.74|5494.24|890
1725998290000|2024-09-10 19:58:10|5494.99|5494.49|5494.49|5493.99|5495.24|5494.74|5494.49|5493.99|849
1725998300000|2024-09-10 19:58:20|5494.74|5494.24|5494.74|5494.24|5494.99|5494.49|5494.74|5494.24|652
1725998310000|2024-09-10 19:58:30|5494.99|5494.49|5495.24|5494.74|5495.24|5494.74|5494.74|5494.24|718
1725998320000|2024-09-10 19:58:40|5495.49|5494.99|5495.74|5495.24|5495.74|5495.24|5495.49|5494.99|762
1725998330000|2024-09-10 19:58:50|5495.49|5494.99|5496.49|5495.99|5496.49|5495.99|5495.49|5494.99|2904
1725998340000|2024-09-10 19:59:00|5496.74|5496.24|5496.99|5496.49|5496.99|5496.49|5496.49|5495.99|4445
1725998350000|2024-09-10 19:59:10|5497.24|5496.74|5497.74|5497.24|5497.74|5497.24|5497.24|5496.74|3149
1725998360000|2024-09-10 19:59:20|5497.49|5496.99|5496.99|5496.49|5497.49|5496.99|5496.74|5496.24|2360
1725998370000|2024-09-10 19:59:30|5497.24|5496.74|5497.99|5497.49|5498.24|5497.74|5497.24|5496.74|5257
1725998380000|2024-09-10 19:59:40|5498.24|5497.74|5497.49|5496.99|5498.24|5497.74|5496.99|5496.49|5890
1725998390000|2024-09-10 19:59:50|5496.74|5496.24|5494.74|5494.24|5497.49|5496.99|5494.49|5493.99|21624
1725998400000|2024-09-10 20:00:00|5494.68|5494.18|5494.78|5494.08|5496.53|5495.83|5494.4|5493.7|10935
1725998410000|2024-09-10 20:00:10|5494.28|5493.58|5492.53|5491.83|5494.53|5493.83|5492.28|5491.58|3566
1725998420000|2024-09-10 20:00:20|5492.28|5491.58|5493.03|5492.33|5493.28|5492.58|5492.28|5491.58|1030
1725998430000|2024-09-10 20:00:30|5493.28|5492.58|5493.78|5493.08|5494.03|5493.33|5493.28|5492.58|885
1725998440000|2024-09-10 20:00:40|5493.03|5492.33|5493.03|5492.33|5493.28|5492.58|5492.78|5492.08|1094
1725998450000|2024-09-10 20:00:50|5492.78|5492.08|5492.53|5491.83|5492.78|5492.08|5492.53|5491.83|576
1725998460000|2024-09-10 20:01:00|5492.78|5492.08|5492.03|5491.33|5492.78|5492.08|5492.03|5491.33|871
1725998470000|2024-09-10 20:01:10|5491.78|5491.08|5492.03|5491.33|5492.53|5491.83|5491.78|5491.08|834
1725998480000|2024-09-10 20:01:20|5492.28|5491.58|5492.03|5491.33|5492.28|5491.58|5492.03|5491.33|353
1725998490000|2024-09-10 20:01:30|5491.9|5491.2|5491.78|5491.08|5491.9|5491.2|5491.53|5490.83|740
1725998500000|2024-09-10 20:01:40|5491.65|5490.95|5491.78|5491.08|5491.78|5491.08|5491.53|5490.83|479
1725998510000|2024-09-10 20:01:50|5492.03|5491.33|5492.53|5491.83|5492.53|5491.83|5492.03|5491.33|491
1725998520000|2024-09-10 20:02:00|5492.78|5492.08|5492.28|5491.58|5492.78|5492.08|5492.28|5491.58|370
1725998530000|2024-09-10 20:02:10|5492.53|5491.83|5492.53|5491.83|5492.53|5491.83|5492.03|5491.33|865
1725998540000|2024-09-10 20:02:20|5492.65|5491.95|5492.53|5491.83|5492.78|5492.08|5492.53|5491.83|448
1725998550000|2024-09-10 20:02:30|5492.78|5492.08|5492.78|5492.08|5492.78|5492.08|5492.78|5492.08|263
1725998560000|2024-09-10 20:02:40|5493.28|5492.58|5493.78|5493.08|5493.78|5493.08|5493.28|5492.58|811
1725998570000|2024-09-10 20:02:50|5493.53|5492.83|5493.53|5492.83|5493.53|5492.83|5493.28|5492.58|383
1725998580000|2024-09-10 20:03:00|5493.78|5493.08|5493.53|5492.83|5493.78|5493.08|5493.53|5492.83|210
1725998590000|2024-09-10 20:03:10|||||||||107
1725998600000|2024-09-10 20:03:20|5493.28|5492.58|5493.28|5492.58|5493.28|5492.58|5493.28|5492.58|168
1725998610000|2024-09-10 20:03:30|5493.03|5492.33|5493.28|5492.58|5493.28|5492.58|5493.03|5492.33|99
1725998620000|2024-09-10 20:03:40|5492.78|5492.08|5492.78|5492.08|5492.78|5492.08|5492.53|5491.83|485
1725998630000|2024-09-10 20:03:50|5492.9|5492.2|5492.78|5492.08|5493.03|5492.33|5492.78|5492.08|94
1725998640000|2024-09-10 20:04:00|5492.9|5492.2|5492.78|5492.08|5493.03|5492.33|5492.78|5492.08|86
1725998650000|2024-09-10 20:04:10|5492.9|5492.2|5492.78|5492.08|5492.9|5492.2|5492.78|5492.08|99
1725998660000|2024-09-10 20:04:20|5493.03|5492.33|5493.53|5492.83|5493.53|5492.83|5492.78|5492.08|390
1725998670000|2024-09-10 20:04:30|||||||||97
1725998680000|2024-09-10 20:04:40|5493.78|5493.08|5493.78|5493.08|5493.78|5493.08|5493.78|5493.08|83
1725998690000|2024-09-10 20:04:50|5493.53|5492.83|5493.78|5493.08|5493.78|5493.08|5493.53|5492.83|554
1725998700000|2024-09-10 20:05:00|5493.53|5492.83|5493.28|5492.58|5493.53|5492.83|5493.28|5492.58|245
1725998710000|2024-09-10 20:05:10|5493.53|5492.83|5493.78|5493.08|5493.78|5493.08|5493.53|5492.83|99
1725998720000|2024-09-10 20:05:20|5493.65|5492.95|5493.78|5493.08|5493.78|5493.08|5493.53|5492.83|69
1725998730000|2024-09-10 20:05:30|||||||||149
1725998740000|2024-09-10 20:05:40|5493.65|5492.95|5493.53|5492.83|5493.65|5492.95|5493.28|5492.58|211
1725998750000|2024-09-10 20:05:50|||||||||67
1725998760000|2024-09-10 20:06:00|5493.78|5493.08|5493.53|5492.83|5493.78|5493.08|5493.53|5492.83|151
1725998770000|2024-09-10 20:06:10|5493.78|5493.08|5493.78|5493.08|5494.03|5493.33|5493.78|5493.08|126
1725998780000|2024-09-10 20:06:20|5493.9|5493.2|5494.03|5493.33|5494.03|5493.33|5493.9|5493.2|32
1725998790000|2024-09-10 20:06:30|5494.15|5493.45|5494.03|5493.33|5494.15|5493.45|5493.78|5493.08|192
1725998800000|2024-09-10 20:06:40|5493.9|5493.2|5493.53|5492.83|5494.03|5493.33|5493.28|5492.58|124
1725998810000|2024-09-10 20:06:50|5493.28|5492.58|5493.28|5492.58|5493.28|5492.58|5493.28|5492.58|36
1725998820000|2024-09-10 20:07:00|5493.53|5492.83|5493.28|5492.58|5493.53|5492.83|5493.03|5492.33|723
1725998830000|2024-09-10 20:07:10|||||||||130
1725998840000|2024-09-10 20:07:20|||||||||139
1725998850000|2024-09-10 20:07:30|5493.53|5492.83|5494.03|5493.33|5494.03|5493.33|5493.53|5492.83|386
1725998860000|2024-09-10 20:07:40|||||||||276
1725998870000|2024-09-10 20:07:50|5493.78|5493.08|5493.78|5493.08|5494.03|5493.33|5493.78|5493.08|439
1725998880000|2024-09-10 20:08:00|||||||||130
1725998890000|2024-09-10 20:08:10|5493.65|5492.95|5493.03|5492.33|5493.65|5492.95|5493.03|5492.33|208
1725998900000|2024-09-10 20:08:20|5492.9|5492.2|5493.03|5492.33|5493.03|5492.33|5492.78|5492.08|217
1725998910000|2024-09-10 20:08:30|||||||||36
1725998920000|2024-09-10 20:08:40|5493.28|5492.58|5493.28|5492.58|5493.28|5492.58|5493.28|5492.58|84
1725998930000|2024-09-10 20:08:50|5493.03|5492.33|5493.28|5492.58|5493.28|5492.58|5493.03|5492.33|94
1725998940000|2024-09-10 20:09:00|5493.03|5492.33|5493.28|5492.58|5493.28|5492.58|5493.03|5492.33|89
1725998950000|2024-09-10 20:09:10|5493.53|5492.83|5493.53|5492.83|5493.53|5492.83|5493.28|5492.58|146
1725998960000|2024-09-10 20:09:20|||||||||11
1725998970000|2024-09-10 20:09:30|||||||||135
1725998980000|2024-09-10 20:09:40|5493.28|5492.58|5493.53|5492.83|5493.53|5492.83|5493.28|5492.58|80
1725998990000|2024-09-10 20:09:50|||||||||66
1725999000000|2024-09-10 20:10:00|5493.78|5493.08|5493.78|5493.08|5493.78|5493.08|5493.78|5493.08|184
1725999010000|2024-09-10 20:10:10|5493.53|5492.83|5493.78|5493.08|5493.78|5493.08|5493.53|5492.83|104
1725999020000|2024-09-10 20:10:20|5493.65|5492.95|5493.53|5492.83|5493.78|5493.08|5493.53|5492.83|193
1725999030000|2024-09-10 20:10:30|||||||||74
1725999040000|2024-09-10 20:10:40|5493.78|5493.08|5493.78|5493.08|5493.78|5493.08|5493.78|5493.08|121
1725999050000|2024-09-10 20:10:50|5493.9|5493.2|5494.03|5493.33|5494.03|5493.33|5493.78|5493.08|215
1725999060000|2024-09-10 20:11:00|5493.9|5493.2|5494.03|5493.33|5494.03|5493.33|5493.9|5493.2|91
1725999070000|2024-09-10 20:11:10|||||||||24
1725999080000|2024-09-10 20:11:20|||||||||8
1725999090000|2024-09-10 20:11:30|||||||||19
1725999100000|2024-09-10 20:11:40|||||||||33
1725999110000|2024-09-10 20:11:50|5493.78|5493.08|5493.53|5492.83|5493.9|5493.2|5493.53|5492.83|522
1725999120000|2024-09-10 20:12:00|5493.78|5493.08|5493.78|5493.08|5493.78|5493.08|5493.78|5493.08|137
1725999130000|2024-09-10 20:12:10|5494.03|5493.33|5494.03|5493.33|5494.03|5493.33|5494.03|5493.33|319
1725999140000|2024-09-10 20:12:20|||||||||28
1725999150000|2024-09-10 20:12:30|||||||||1
1725999160000|2024-09-10 20:12:40|||||||||10
1725999170000|2024-09-10 20:12:50|5493.78|5493.08|5493.78|5493.08|5493.78|5493.08|5493.78|5493.08|77
1725999180000|2024-09-10 20:13:00|5493.9|5493.2|5494.03|5493.33|5494.03|5493.33|5493.9|5493.2|178
1725999190000|2024-09-10 20:13:10|5494.15|5493.45|5494.28|5493.58|5494.28|5493.58|5494.15|5493.45|229
1725999200000|2024-09-10 20:13:20|||||||||6
1725999210000|2024-09-10 20:13:30|||||||||16
1725999220000|2024-09-10 20:13:40|||||||||113
1725999230000|2024-09-10 20:13:50|5494.4|5493.7|5494.53|5493.83|5494.53|5493.83|5494.4|5493.7|143
1725999240000|2024-09-10 20:14:00|5494.4|5493.7|5494.28|5493.58|5494.4|5493.7|5494.28|5493.58|285
1725999250000|2024-09-10 20:14:10|||||||||50
1725999260000|2024-09-10 20:14:20|5494.03|5493.33|5494.03|5493.33|5494.28|5493.58|5494.03|5493.33|261
1725999270000|2024-09-10 20:14:30|||||||||77
1725999280000|2024-09-10 20:14:40|5494.28|5493.58|5494.28|5493.58|5494.28|5493.58|5494.28|5493.58|207
1725999290000|2024-09-10 20:14:50|||||||||90
1725999300000|2024-09-10 20:15:00|5494.03|5493.33|5494.28|5493.58|5494.28|5493.58|5494.03|5493.33|273
1725999310000|2024-09-10 20:15:10|5494.15|5493.45|5494.03|5493.33|5494.15|5493.45|5494.03|5493.33|72
1725999320000|2024-09-10 20:15:20|5494.15|5493.45|5494.28|5493.58|5494.28|5493.58|5494.15|5493.45|216
1725999330000|2024-09-10 20:15:30|5494.03|5493.33|5494.28|5493.58|5494.28|5493.58|5494.03|5493.33|71
1725999340000|2024-09-10 20:15:40|5494.03|5493.33|5494.03|5493.33|5494.28|5493.58|5494.03|5493.33|228
1725999350000|2024-09-10 20:15:50|5494.15|5493.45|5494.03|5493.33|5494.15|5493.45|5494.03|5493.33|183
1725999360000|2024-09-10 20:16:00|5493.78|5493.08|5493.78|5493.08|5493.78|5493.08|5493.78|5493.08|41
1725999370000|2024-09-10 20:16:10|5493.53|5492.83|5493.53|5492.83|5493.53|5492.83|5493.53|5492.83|77
1725999380000|2024-09-10 20:16:20|||||||||10
1725999390000|2024-09-10 20:16:30|5493.28|5492.58|5493.28|5492.58|5493.28|5492.58|5493.28|5492.58|38
1725999400000|2024-09-10 20:16:40|5493.15|5492.45|5493.15|5492.45|5493.28|5492.58|5493.15|5492.45|60
1725999410000|2024-09-10 20:16:50|5493.28|5492.58|5493.28|5492.58|5493.28|5492.58|5493.28|5492.58|14
1725999420000|2024-09-10 20:17:00|||||||||13
1725999430000|2024-09-10 20:17:10|5493.53|5492.83|5493.28|5492.58|5493.53|5492.83|5493.28|5492.58|229
1725999440000|2024-09-10 20:17:20|5493.03|5492.33|5493.03|5492.33|5493.03|5492.33|5493.03|5492.33|77
1725999450000|2024-09-10 20:17:30|5492.78|5492.08|5492.78|5492.08|5492.78|5492.08|5492.78|5492.08|64
1725999460000|2024-09-10 20:17:40|5492.9|5492.2|5493.03|5492.33|5493.03|5492.33|5492.9|5492.2|40
1725999470000|2024-09-10 20:17:50|5493.28|5492.58|5493.03|5492.33|5493.28|5492.58|5493.03|5492.33|203
1725999480000|2024-09-10 20:18:00|5493.15|5492.45|5493.03|5492.33|5493.15|5492.45|5493.03|5492.33|65
1725999490000|2024-09-10 20:18:10|5492.78|5492.08|5492.78|5492.08|5492.78|5492.08|5492.78|5492.08|36
1725999500000|2024-09-10 20:18:20|||||||||5
1725999510000|2024-09-10 20:18:30|5492.65|5491.95|5492.53|5491.83|5492.65|5491.95|5492.53|5491.83|152
1725999520000|2024-09-10 20:18:40|5492.65|5491.95|5492.53|5491.83|5492.78|5492.08|5492.53|5491.83|112
1725999530000|2024-09-10 20:18:50|5492.78|5492.08|5492.78|5492.08|5492.78|5492.08|5492.78|5492.08|41
1725999540000|2024-09-10 20:19:00|||||||||3
1725999550000|2024-09-10 20:19:10|||||||||12
1725999560000|2024-09-10 20:19:20|5492.53|5491.83|5492.53|5491.83|5492.53|5491.83|5492.53|5491.83|157
1725999570000|2024-09-10 20:19:30|5492.4|5491.7|5492.28|5491.58|5492.4|5491.7|5492.28|5491.58|147
1725999580000|2024-09-10 20:19:40|5492.53|5491.83|5492.53|5491.83|5492.53|5491.83|5492.53|5491.83|57
1725999590000|2024-09-10 20:19:50|5492.4|5491.7|5492.28|5491.58|5492.4|5491.7|5492.28|5491.58|43
1725999600000|2024-09-10 20:20:00|5492.4|5491.7|5492.4|5491.7|5492.53|5491.83|5492.4|5491.7|96
1725999610000|2024-09-10 20:20:10|5492.28|5491.58|5492.28|5491.58|5492.28|5491.58|5492.28|5491.58|68
1725999620000|2024-09-10 20:20:20|||||||||8
1725999630000|2024-09-10 20:20:30|5492.15|5491.45|5492.28|5491.58|5492.28|5491.58|5492.15|5491.45|73
1725999640000|2024-09-10 20:20:40|5492.15|5491.45|5492.03|5491.33|5492.15|5491.45|5492.03|5491.33|52
1725999650000|2024-09-10 20:20:50|5491.9|5491.2|5491.78|5491.08|5492.03|5491.33|5491.78|5491.08|135
1725999660000|2024-09-10 20:21:00|5491.65|5490.95|5490.53|5489.83|5491.65|5490.95|5490.53|5489.83|388
1725999670000|2024-09-10 20:21:10|5490.78|5490.08|5490.78|5490.08|5490.78|5490.08|5489.78|5489.08|1094
1725999680000|2024-09-10 20:21:20|5491.03|5490.33|5490.78|5490.08|5491.03|5490.33|5490.78|5490.08|64
1725999690000|2024-09-10 20:21:30|5490.9|5490.2|5490.53|5489.83|5490.9|5490.2|5490.28|5489.58|174
1725999700000|2024-09-10 20:21:40|5490.65|5489.95|5490.78|5490.08|5490.78|5490.08|5490.65|5489.95|32
1725999710000|2024-09-10 20:21:50|5491.03|5490.33|5490.28|5489.58|5491.03|5490.33|5490.28|5489.58|256
1725999720000|2024-09-10 20:22:00|5490.4|5489.7|5490.03|5489.33|5490.4|5489.7|5490.03|5489.33|117
1725999730000|2024-09-10 20:22:10|5490.15|5489.45|5489.78|5489.08|5490.28|5489.58|5489.78|5489.08|191
1725999740000|2024-09-10 20:22:20|||||||||42
1725999750000|2024-09-10 20:22:30|5490.03|5489.33|5490.03|5489.33|5490.03|5489.33|5490.03|5489.33|60
1725999760000|2024-09-10 20:22:40|5489.9|5489.2|5490.03|5489.33|5490.03|5489.33|5489.9|5489.2|41
1725999770000|2024-09-10 20:22:50|5489.9|5489.2|5490.03|5489.33|5490.03|5489.33|5489.78|5489.08|99
1725999780000|2024-09-10 20:23:00|5490.28|5489.58|5490.28|5489.58|5490.28|5489.58|5490.03|5489.33|109
1725999790000|2024-09-10 20:23:10|5490.03|5489.33|5490.28|5489.58|5490.28|5489.58|5490.03|5489.33|60
1725999800000|2024-09-10 20:23:20|5490.15|5489.45|5490.03|5489.33|5490.28|5489.58|5490.03|5489.33|23
1725999810000|2024-09-10 20:23:30|||||||||75
1725999820000|2024-09-10 20:23:40|5490.15|5489.45|5490.03|5489.33|5490.15|5489.45|5490.03|5489.33|43
1725999830000|2024-09-10 20:23:50|||||||||155
1725999840000|2024-09-10 20:24:00|||||||||23
1725999850000|2024-09-10 20:24:10|5489.78|5489.08|5490.03|5489.33|5490.03|5489.33|5489.78|5489.08|167
1725999860000|2024-09-10 20:24:20|||||||||8
1725999870000|2024-09-10 20:24:30|||||||||32
1725999880000|2024-09-10 20:24:40|5489.78|5489.08|5490.03|5489.33|5490.03|5489.33|5489.78|5489.08|93
1725999890000|2024-09-10 20:24:50|5490.15|5489.45|5490.15|5489.45|5490.15|5489.45|5490.15|5489.45|50
1725999900000|2024-09-10 20:25:00|5490.28|5489.58|5490.03|5489.33|5490.28|5489.58|5490.03|5489.33|32
1725999910000|2024-09-10 20:25:10|5489.9|5489.2|5489.78|5489.08|5490.03|5489.33|5489.78|5489.08|55
1725999920000|2024-09-10 20:25:20|||||||||12
1725999930000|2024-09-10 20:25:30|||||||||14
1725999940000|2024-09-10 20:25:40|||||||||61
1725999950000|2024-09-10 20:25:50|5490.03|5489.33|5490.28|5489.58|5490.28|5489.58|5490.03|5489.33|82
1725999960000|2024-09-10 20:26:00|5490.15|5489.45|5490.03|5489.33|5490.28|5489.58|5490.03|5489.33|69
1725999970000|2024-09-10 20:26:10|5490.15|5489.45|5490.15|5489.45|5490.15|5489.45|5490.03|5489.33|26
1725999980000|2024-09-10 20:26:20|5490.03|5489.33|5490.28|5489.58|5490.28|5489.58|5490.03|5489.33|14
1725999990000|2024-09-10 20:26:30|5490.4|5489.7|5490.03|5489.33|5490.4|5489.7|5490.03|5489.33|95
1726000010000|2024-09-10 20:26:50|||||||||47
1726000020000|2024-09-10 20:27:00|5489.78|5489.08|5489.78|5489.08|5489.78|5489.08|5489.78|5489.08|51
1726000030000|2024-09-10 20:27:10|5489.53|5488.83|5489.53|5488.83|5489.53|5488.83|5489.53|5488.83|69
1726000040000|2024-09-10 20:27:20|5489.28|5488.58|5489.28|5488.58|5489.28|5488.58|5489.28|5488.58|73
1726000060000|2024-09-10 20:27:40|5489.4|5488.7|5489.53|5488.83|5489.53|5488.83|5489.28|5488.58|57
1726000070000|2024-09-10 20:27:50|||||||||12
1726000080000|2024-09-10 20:28:00|5489.28|5488.58|5489.03|5488.33|5489.28|5488.58|5489.03|5488.33|187
1726000090000|2024-09-10 20:28:10|||||||||34
1726000100000|2024-09-10 20:28:20|5489.28|5488.58|5489.53|5488.83|5489.53|5488.83|5489.28|5488.58|62
1726000110000|2024-09-10 20:28:30|5489.28|5488.58|5489.28|5488.58|5489.53|5488.83|5489.28|5488.58|112
1726000120000|2024-09-10 20:28:40|||||||||61
1726000130000|2024-09-10 20:28:50|5489.4|5488.7|5489.28|5488.58|5489.53|5488.83|5489.28|5488.58|34
1726000140000|2024-09-10 20:29:00|5489.15|5488.45|5489.28|5488.58|5489.28|5488.58|5489.03|5488.33|32
1726000150000|2024-09-10 20:29:10|5489.03|5488.33|5489.03|5488.33|5489.03|5488.33|5489.03|5488.33|25
1726000160000|2024-09-10 20:29:20|||||||||1
1726000170000|2024-09-10 20:29:30|||||||||22
1726000180000|2024-09-10 20:29:40|||||||||61
1726000190000|2024-09-10 20:29:50|||||||||58
1726000200000|2024-09-10 20:30:00|5488.9|5488.2|5488.78|5488.08|5489.03|5488.33|5488.78|5488.08|41
1726000210000|2024-09-10 20:30:10|5488.9|5488.2|5488.78|5488.08|5488.9|5488.2|5488.78|5488.08|17
1726000220000|2024-09-10 20:30:20|5488.9|5488.2|5489.03|5488.33|5489.03|5488.33|5488.9|5488.2|16
1726000230000|2024-09-10 20:30:30|||||||||14
1726000240000|2024-09-10 20:30:40|5488.53|5487.83|5488.53|5487.83|5488.53|5487.83|5488.53|5487.83|162
1726000250000|2024-09-10 20:30:50|5488.65|5487.95|5488.28|5487.58|5488.65|5487.95|5488.28|5487.58|157
1726000260000|2024-09-10 20:31:00|5488.53|5487.83|5488.53|5487.83|5488.53|5487.83|5488.53|5487.83|98
1726000270000|2024-09-10 20:31:10|5488.65|5487.95|5488.28|5487.58|5488.65|5487.95|5488.28|5487.58|134
1726000280000|2024-09-10 20:31:20|5488.53|5487.83|5488.53|5487.83|5488.53|5487.83|5488.53|5487.83|18
1726000290000|2024-09-10 20:31:30|||||||||3
1726000300000|2024-09-10 20:31:40|||||||||3
1726000310000|2024-09-10 20:31:50|5488.65|5487.95|5488.53|5487.83|5488.65|5487.95|5488.53|5487.83|140
1726000320000|2024-09-10 20:32:00|5488.78|5488.08|5489.28|5488.58|5489.28|5488.58|5488.78|5488.08|188
1726000330000|2024-09-10 20:32:10|||||||||27
1726000340000|2024-09-10 20:32:20|5489.15|5488.45|5489.15|5488.45|5489.15|5488.45|5489.15|5488.45|14
1726000350000|2024-09-10 20:32:30|5489.03|5488.33|5489.03|5488.33|5489.03|5488.33|5489.03|5488.33|38
1726000360000|2024-09-10 20:32:40|5489.28|5488.58|5489.03|5488.33|5489.28|5488.58|5489.03|5488.33|69
1726000370000|2024-09-10 20:32:50|||||||||15
1726000380000|2024-09-10 20:33:00|5489.28|5488.58|5489.28|5488.58|5489.28|5488.58|5489.28|5488.58|22
1726000390000|2024-09-10 20:33:10|5489.03|5488.33|5489.03|5488.33|5489.28|5488.58|5489.03|5488.33|47
1726000400000|2024-09-10 20:33:20|||||||||2
1726000410000|2024-09-10 20:33:30|5488.78|5488.08|5488.78|5488.08|5488.78|5488.08|5488.78|5488.08|27
1726000420000|2024-09-10 20:33:40|5489.03|5488.33|5489.03|5488.33|5489.03|5488.33|5489.03|5488.33|34
1726000430000|2024-09-10 20:33:50|||||||||1
1726000440000|2024-09-10 20:34:00|||||||||11
1726000450000|2024-09-10 20:34:10|5489.15|5488.45|5489.03|5488.33|5489.15|5488.45|5489.03|5488.33|19
1726000470000|2024-09-10 20:34:30|5488.78|5488.08|5488.78|5488.08|5488.78|5488.08|5488.78|5488.08|50
1726000480000|2024-09-10 20:34:40|||||||||4
1726000490000|2024-09-10 20:34:50|5488.53|5487.83|5488.53|5487.83|5488.65|5487.95|5488.53|5487.83|81
1726000500000|2024-09-10 20:35:00|5488.78|5488.08|5488.53|5487.83|5488.78|5488.08|5488.53|5487.83|29
1726000510000|2024-09-10 20:35:10|||||||||12
1726000520000|2024-09-10 20:35:20|5488.65|5487.95|5488.78|5488.08|5488.78|5488.08|5488.65|5487.95|19
1726000530000|2024-09-10 20:35:30|||||||||12
1726000540000|2024-09-10 20:35:40|||||||||2
1726000550000|2024-09-10 20:35:50|5488.9|5488.2|5489.03|5488.33|5489.03|5488.33|5488.9|5488.2|25
1726000560000|2024-09-10 20:36:00|||||||||27
1726000580000|2024-09-10 20:36:20|5489.15|5488.45|5489.28|5488.58|5489.28|5488.58|5489.15|5488.45|14
1726000590000|2024-09-10 20:36:30|||||||||6
1726000620000|2024-09-10 20:37:00|5489.03|5488.33|5489.03|5488.33|5489.03|5488.33|5489.03|5488.33|42
1726000630000|2024-09-10 20:37:10|5488.78|5488.08|5488.78|5488.08|5488.78|5488.08|5488.78|5488.08|73
1726000640000|2024-09-10 20:37:20|5488.9|5488.2|5489.03|5488.33|5489.03|5488.33|5488.9|5488.2|25
1726000650000|2024-09-10 20:37:30|||||||||7
1726000660000|2024-09-10 20:37:40|||||||||4
1726000670000|2024-09-10 20:37:50|||||||||15
1726000680000|2024-09-10 20:38:00|||||||||12
1726000690000|2024-09-10 20:38:10|5489.15|5488.45|5489.03|5488.33|5489.15|5488.45|5489.03|5488.33|15
1726000700000|2024-09-10 20:38:20|5489.15|5488.45|5489.03|5488.33|5489.28|5488.58|5489.03|5488.33|30
1726000710000|2024-09-10 20:38:30|5489.28|5488.58|5489.03|5488.33|5489.28|5488.58|5489.03|5488.33|66
1726000720000|2024-09-10 20:38:40|||||||||197
1726000740000|2024-09-10 20:39:00|5488.9|5488.2|5488.78|5488.08|5488.9|5488.2|5488.78|5488.08|17
1726000750000|2024-09-10 20:39:10|5488.65|5487.95|5488.78|5488.08|5488.78|5488.08|5488.65|5487.95|40
1726000760000|2024-09-10 20:39:20|5488.53|5487.83|5488.53|5487.83|5488.53|5487.83|5488.53|5487.83|10
1726000770000|2024-09-10 20:39:30|5488.4|5487.7|5488.53|5487.83|5488.53|5487.83|5488.4|5487.7|97
1726000780000|2024-09-10 20:39:40|||||||||9
1726000790000|2024-09-10 20:39:50|5488.65|5487.95|5488.78|5488.08|5488.78|5488.08|5488.65|5487.95|15
1726000800000|2024-09-10 20:40:00|5488.53|5487.83|5488.53|5487.83|5488.65|5487.95|5488.53|5487.83|41
1726000810000|2024-09-10 20:40:10|5488.4|5487.7|5488.53|5487.83|5488.53|5487.83|5488.4|5487.7|30
1726000820000|2024-09-10 20:40:20|||||||||14
1726000830000|2024-09-10 20:40:30|5488.78|5488.08|5488.78|5488.08|5488.78|5488.08|5488.78|5488.08|40
1726000840000|2024-09-10 20:40:40|||||||||9
1726000850000|2024-09-10 20:40:50|||||||||10
1726000860000|2024-09-10 20:41:00|5488.65|5487.95|5488.53|5487.83|5488.65|5487.95|5488.53|5487.83|12
1726000870000|2024-09-10 20:41:10|5488.78|5488.08|5488.78|5488.08|5488.78|5488.08|5488.78|5488.08|18
1726000890000|2024-09-10 20:41:30|||||||||13
1726000910000|2024-09-10 20:41:50|5488.53|5487.83|5488.53|5487.83|5488.53|5487.83|5488.53|5487.83|35
1726000920000|2024-09-10 20:42:00|5488.65|5487.95|5488.78|5488.08|5488.78|5488.08|5488.65|5487.95|13
1726000930000|2024-09-10 20:42:10|5488.53|5487.83|5488.78|5488.08|5488.78|5488.08|5488.53|5487.83|41
1726000940000|2024-09-10 20:42:20|||||||||11
1726000950000|2024-09-10 20:42:30|5488.65|5487.95|5488.78|5488.08|5488.78|5488.08|5488.53|5487.83|165
1726000960000|2024-09-10 20:42:40|||||||||10
1726000970000|2024-09-10 20:42:50|5489.03|5488.33|5489.03|5488.33|5489.03|5488.33|5489.03|5488.33|39
1726000990000|2024-09-10 20:43:10|||||||||18
1726001010000|2024-09-10 20:43:30|||||||||36
1726001020000|2024-09-10 20:43:40|||||||||10
1726001030000|2024-09-10 20:43:50|||||||||5
1726001040000|2024-09-10 20:44:00|||||||||41
1726001050000|2024-09-10 20:44:10|5488.9|5488.2|5488.78|5488.08|5488.9|5488.2|5488.78|5488.08|27
1726001060000|2024-09-10 20:44:20|5488.9|5488.2|5488.53|5487.83|5488.9|5488.2|5488.53|5487.83|136
1726001070000|2024-09-10 20:44:30|5488.65|5487.95|5488.78|5488.08|5488.78|5488.08|5488.53|5487.83|54
1726001080000|2024-09-10 20:44:40|||||||||5
1726001090000|2024-09-10 20:44:50|||||||||25
1726001100000|2024-09-10 20:45:00|5488.9|5488.2|5488.28|5487.58|5488.9|5488.2|5488.28|5487.58|90
1726001110000|2024-09-10 20:45:10|||||||||7
1726001120000|2024-09-10 20:45:20|||||||||4
1726001130000|2024-09-10 20:45:30|||||||||2
1726001140000|2024-09-10 20:45:40|||||||||39
1726001150000|2024-09-10 20:45:50|5488.4|5487.7|5488.53|5487.83|5488.53|5487.83|5488.4|5487.7|34
1726001160000|2024-09-10 20:46:00|5488.28|5487.58|5488.53|5487.83|5488.53|5487.83|5488.28|5487.58|84
1726001170000|2024-09-10 20:46:10|||||||||12
1726001180000|2024-09-10 20:46:20|||||||||15
1726001190000|2024-09-10 20:46:30|5488.65|5487.95|5488.78|5488.08|5488.78|5488.08|5488.65|5487.95|32
1726001200000|2024-09-10 20:46:40|||||||||8
1726001220000|2024-09-10 20:47:00|||||||||18
1726001240000|2024-09-10 20:47:20|||||||||7
1726001250000|2024-09-10 20:47:30|||||||||2
1726001260000|2024-09-10 20:47:40|||||||||12
1726001270000|2024-09-10 20:47:50|5488.9|5488.2|5488.78|5488.08|5488.9|5488.2|5488.78|5488.08|11
1726001280000|2024-09-10 20:48:00|||||||||67
1726001290000|2024-09-10 20:48:10|||||||||7
1726001300000|2024-09-10 20:48:20|||||||||6
1726001310000|2024-09-10 20:48:30|||||||||13
1726001320000|2024-09-10 20:48:40|||||||||1
1726001340000|2024-09-10 20:49:00|5489.03|5488.33|5489.03|5488.33|5489.03|5488.33|5488.78|5488.08|137
1726001350000|2024-09-10 20:49:10|||||||||3
1726001360000|2024-09-10 20:49:20|||||||||16
1726001370000|2024-09-10 20:49:30|||||||||2
1726001380000|2024-09-10 20:49:40|||||||||1
1726001390000|2024-09-10 20:49:50|||||||||5
1726001400000|2024-09-10 20:50:00|5488.9|5488.2|5488.78|5488.08|5488.9|5488.2|5488.78|5488.08|88
1726001410000|2024-09-10 20:50:10|||||||||2
1726001420000|2024-09-10 20:50:20|5489.03|5488.33|5489.03|5488.33|5489.03|5488.33|5489.03|5488.33|11
1726001440000|2024-09-10 20:50:40|||||||||1
1726001450000|2024-09-10 20:50:50|||||||||3
1726001460000|2024-09-10 20:51:00|||||||||5
1726001470000|2024-09-10 20:51:10|||||||||9
1726001480000|2024-09-10 20:51:20|||||||||10
1726001490000|2024-09-10 20:51:30|5489.15|5488.45|5489.28|5488.58|5489.28|5488.58|5489.15|5488.45|37
1726001500000|2024-09-10 20:51:40|||||||||31
1726001510000|2024-09-10 20:51:50|||||||||5
1726001520000|2024-09-10 20:52:00|||||||||6
1726001530000|2024-09-10 20:52:10|||||||||11
1726001540000|2024-09-10 20:52:20|||||||||2
1726001550000|2024-09-10 20:52:30|5489.53|5488.83|5489.28|5488.58|5489.53|5488.83|5489.28|5488.58|129
1726001560000|2024-09-10 20:52:40|5489.53|5488.83|5489.53|5488.83|5489.53|5488.83|5489.53|5488.83|21
1726001570000|2024-09-10 20:52:50|||||||||1
1726001600000|2024-09-10 20:53:20|5489.28|5488.58|5489.03|5488.33|5489.28|5488.58|5489.03|5488.33|55
1726001610000|2024-09-10 20:53:30|5489.28|5488.58|5489.28|5488.58|5489.28|5488.58|5489.28|5488.58|23
1726001620000|2024-09-10 20:53:40|5489.53|5488.83|5489.28|5488.58|5489.53|5488.83|5489.28|5488.58|85
1726001630000|2024-09-10 20:53:50|5489.03|5488.33|5489.53|5488.83|5489.53|5488.83|5489.03|5488.33|23
1726001640000|2024-09-10 20:54:00|||||||||6
1726001650000|2024-09-10 20:54:10|||||||||2
1726001660000|2024-09-10 20:54:20|||||||||37
1726001680000|2024-09-10 20:54:40|5489.65|5488.95|5489.78|5489.08|5489.78|5489.08|5489.53|5488.83|190
1726001690000|2024-09-10 20:54:50|||||||||48
1726001700000|2024-09-10 20:55:00|5489.65|5488.95|5489.78|5489.08|5489.78|5489.08|5489.53|5488.83|84
1726001710000|2024-09-10 20:55:10|||||||||3
1726001720000|2024-09-10 20:55:20|5490.03|5489.33|5490.03|5489.33|5490.03|5489.33|5490.03|5489.33|69
1726001730000|2024-09-10 20:55:30|||||||||2
1726001760000|2024-09-10 20:56:00|||||||||19
1726001780000|2024-09-10 20:56:20|||||||||15
1726001800000|2024-09-10 20:56:40|||||||||17
1726001810000|2024-09-10 20:56:50|||||||||7
1726001820000|2024-09-10 20:57:00|||||||||3
1726001840000|2024-09-10 20:57:20|||||||||5
1726001850000|2024-09-10 20:57:30|5490.15|5489.45|5490.03|5489.33|5490.28|5489.58|5490.03|5489.33|130
1726001860000|2024-09-10 20:57:40|||||||||2
1726001870000|2024-09-10 20:57:50|5490.28|5489.58|5490.28|5489.58|5490.53|5489.83|5490.28|5489.58|71
1726001880000|2024-09-10 20:58:00|5490.53|5489.83|5490.53|5489.83|5490.53|5489.83|5490.53|5489.83|54
1726001890000|2024-09-10 20:58:10|5490.78|5490.08|5490.78|5490.08|5490.78|5490.08|5490.78|5490.08|28
1726001900000|2024-09-10 20:58:20|||||||||4
1726001910000|2024-09-10 20:58:30|||||||||70
1726001920000|2024-09-10 20:58:40|||||||||6
1726001930000|2024-09-10 20:58:50|||||||||4
1726001940000|2024-09-10 20:59:00|||||||||42
1726001950000|2024-09-10 20:59:10|5491.28|5490.58|5491.03|5490.33|5491.28|5490.58|5491.03|5490.33|236
1726001960000|2024-09-10 20:59:20|5491.28|5490.58|5491.65|5490.95|5491.65|5490.95|5491.03|5490.33|111
1726001970000|2024-09-10 20:59:30|5491.78|5491.08|5492.03|5491.33|5492.03|5491.33|5491.53|5490.83|118
1726001980000|2024-09-10 20:59:40|5491.9|5491.2|5491.78|5491.08|5491.9|5491.2|5491.78|5491.08|47
1726001990000|2024-09-10 20:59:50|5491.9|5491.2|5492.34|5490.84|5492.45|5491.45|5491.65|5490.84|96
1726002000000|2024-09-10 21:00:00|5492.67|5491.17|5492.67|5491.17|5492.67|5491.17|5492.67|5491.17|0
1726002010000|2024-09-10 21:00:10|5492.6|5491.1|5492.38|5490.88|5492.6|5491.1|5491.87|5490.37|0
1726002020000|2024-09-10 21:00:20|5492.34|5490.84|5492.38|5490.88|5492.38|5490.88|5492.34|5490.84|0
1726002050000|2024-09-10 21:00:50|5492.34|5490.84|5492.34|5490.84|5492.34|5490.84|5492.34|5490.84|0
1726002080000|2024-09-10 21:01:20|5492.12|5490.62|5492.12|5490.62|5492.12|5490.62|5492.12|5490.62|0
1726002090000|2024-09-10 21:01:30|5491.87|5490.37|5492.12|5490.62|5492.12|5490.62|5491.87|5490.37|0
1726002100000|2024-09-10 21:01:40|5492.34|5490.84|5492.05|5490.55|5492.34|5490.84|5492.05|5490.55|0
1726002110000|2024-09-10 21:01:50|5492.12|5490.62|5492.08|5490.58|5492.16|5490.66|5492.05|5490.55|0
1726002130000|2024-09-10 21:02:10|5492.45|5490.95|5492.34|5490.84|5492.45|5490.95|5492.34|5490.84|0
1726002150000|2024-09-10 21:02:30|5492.41|5490.91|5492.41|5490.91|5492.41|5490.91|5492.41|5490.91|0
1726002180000|2024-09-10 21:03:00|5492.45|5490.95|5492.45|5490.95|5492.45|5490.95|5492.45|5490.95|0
1726002190000|2024-09-10 21:03:10|5492.34|5490.84|5492.45|5490.95|5492.45|5490.95|5492.34|5490.84|0
1726002240000|2024-09-10 21:04:00|5492.34|5490.84|5492.45|5490.95|5492.45|5490.95|5492.34|5490.84|0
1726002290000|2024-09-10 21:04:50|5492.49|5490.99|5492.63|5491.13|5492.63|5491.13|5492.49|5490.99|0
1726002300000|2024-09-10 21:05:00|5492.67|5491.17|5492.6|5491.1|5492.67|5491.17|5492.6|5491.1|0
1726002310000|2024-09-10 21:05:10|5492.52|5491.02|5492.63|5491.13|5492.63|5491.13|5492.52|5491.02|0
1726002320000|2024-09-10 21:05:20|5492.82|5491.32|5492.82|5491.32|5492.82|5491.32|5492.82|5491.32|0
1726002340000|2024-09-10 21:05:40|5492.67|5491.17|5492.67|5491.17|5492.67|5491.17|5492.67|5491.17|0
1726002360000|2024-09-10 21:06:00|5492.74|5491.24|5492.78|5491.28|5492.78|5491.28|5492.74|5491.24|0
1726002390000|2024-09-10 21:06:30|5492.82|5491.32|5492.82|5491.32|5492.82|5491.32|5492.82|5491.32|0
1726002410000|2024-09-10 21:06:50|5492.67|5491.17|5492.89|5491.39|5492.89|5491.39|5492.67|5491.17|0
1726002420000|2024-09-10 21:07:00|5492.93|5491.43|5492.93|5491.43|5492.93|5491.43|5492.93|5491.43|0
1726002430000|2024-09-10 21:07:10|5493.04|5491.54|5493.04|5491.54|5493.04|5491.54|5493.04|5491.54|0
1726002440000|2024-09-10 21:07:20|5493.07|5491.57|5493|5491.5|5493.07|5491.57|5493|5491.5|0
1726002450000|2024-09-10 21:07:30|5492.85|5491.35|5493.04|5491.54|5493.04|5491.54|5492.85|5491.35|0
1726002460000|2024-09-10 21:07:40|5493.4|5491.9|5493.18|5491.68|5493.4|5491.9|5493.18|5491.68|0
1726002490000|2024-09-10 21:08:10|5493.22|5491.72|5493.22|5491.72|5493.22|5491.72|5493.22|5491.72|0
1726002520000|2024-09-10 21:08:40|5493|5491.5|5493|5491.5|5493|5491.5|5493|5491.5|0
1726002560000|2024-09-10 21:09:20|5492.96|5491.46|5492.96|5491.46|5492.96|5491.46|5492.96|5491.46|0
1726002940000|2024-09-10 21:15:40|5493|5491.5|5493|5491.5|5493|5491.5|5493|5491.5|0
1726002960000|2024-09-10 21:16:00|5493.22|5491.72|5493.55|5492.05|5493.55|5492.05|5493.22|5491.72|0
1726003100000|2024-09-10 21:18:20|5493.51|5492.01|5493.51|5492.01|5493.51|5492.01|5493.51|5492.01|0
1726003150000|2024-09-10 21:19:10|5493|5491.5|5493|5491.5|5493|5491.5|5493|5491.5|0
1726003160000|2024-09-10 21:19:20|5492.82|5491.32|5492.82|5491.32|5492.82|5491.32|5492.82|5491.32|0
1726003190000|2024-09-10 21:19:50|5492.78|5491.28|5492.78|5491.28|5492.78|5491.28|5492.78|5491.28|0
1726003200000|2024-09-10 21:20:00|5492.74|5491.24|5492.74|5491.24|5492.74|5491.24|5492.74|5491.24|0
1726003210000|2024-09-10 21:20:10|5493.07|5491.57|5493.07|5491.57|5493.07|5491.57|5493.07|5491.57|0
1726003250000|2024-09-10 21:20:50|5492.71|5491.21|5493.22|5491.72|5493.22|5491.72|5492.71|5491.21|0
1726003270000|2024-09-10 21:21:10|5493.07|5491.57|5492.63|5491.13|5493.07|5491.57|5492.63|5491.13|0
1726003280000|2024-09-10 21:21:20|5493.04|5491.54|5493|5491.5|5493.04|5491.54|5493|5491.5|0
1726003290000|2024-09-10 21:21:30|5493.04|5491.54|5493.04|5491.54|5493.04|5491.54|5493.04|5491.54|0
1726003300000|2024-09-10 21:21:40|5493.07|5491.57|5493|5491.5|5493.07|5491.57|5492.63|5491.13|0
1726003380000|2024-09-10 21:23:00|5492.93|5491.43|5492.93|5491.43|5492.93|5491.43|5492.93|5491.43|0
1726003400000|2024-09-10 21:23:20|5493|5491.5|5493|5491.5|5493|5491.5|5493|5491.5|0
1726003520000|2024-09-10 21:25:20|5492.96|5491.46|5492.96|5491.46|5492.96|5491.46|5492.96|5491.46|0
1726003530000|2024-09-10 21:25:30|5493.14|5491.64|5493.14|5491.64|5493.14|5491.64|5493.14|5491.64|0
1726003560000|2024-09-10 21:26:00|5493|5491.5|5493.14|5491.64|5493.14|5491.64|5493|5491.5|0
1726003570000|2024-09-10 21:26:10|5492.96|5491.46|5492.96|5491.46|5492.96|5491.46|5492.96|5491.46|0
1726003650000|2024-09-10 21:27:30|5493.37|5491.87|5493.37|5491.87|5493.37|5491.87|5493.37|5491.87|0
1726003660000|2024-09-10 21:27:40|5493.79|5492.29|5493.79|5492.29|5493.79|5492.29|5493.79|5492.29|0
1726003990000|2024-09-10 21:33:10|5493.61|5492.11|5493.61|5492.11|5493.61|5492.11|5493.61|5492.11|0
1726004010000|2024-09-10 21:33:30|5493.57|5492.07|5493.57|5492.07|5493.57|5492.07|5493.57|5492.07|0
1726004050000|2024-09-10 21:34:10|5493.54|5492.04|5493.54|5492.04|5493.54|5492.04|5493.54|5492.04|0
1726004060000|2024-09-10 21:34:20|5493.76|5492.26|5493.97|5492.47|5493.97|5492.47|5493.76|5492.26|0
1726004780000|2024-09-10 21:46:20|5494.01|5492.51|5494.01|5492.51|5494.01|5492.51|5494.01|5492.51|0
1726004810000|2024-09-10 21:46:50|5494.16|5492.66|5494.16|5492.66|5494.16|5492.66|5494.16|5492.66|0
1726005000000|2024-09-10 21:50:00|5494.01|5492.51|5494.01|5492.51|5494.01|5492.51|5494.01|5492.51|0
1726005030000|2024-09-10 21:50:30|5493.94|5492.44|5493.94|5492.44|5493.94|5492.44|5493.94|5492.44|0
1726005060000|2024-09-10 21:51:00|5494.01|5492.51|5494.01|5492.51|5494.01|5492.51|5494.01|5492.51|0
1726005120000|2024-09-10 21:52:00|5494.08|5492.58|5494.08|5492.58|5494.08|5492.58|5494.08|5492.58|0
1726005170000|2024-09-10 21:52:50|5494.05|5492.55|5494.05|5492.55|5494.05|5492.55|5494.05|5492.55|0
1726005210000|2024-09-10 21:53:30|5494.08|5492.58|5494.08|5492.58|5494.08|5492.58|5494.08|5492.58|0
1726005250000|2024-09-10 21:54:10|5494.34|5492.84|5494.34|5492.84|5494.34|5492.84|5494.34|5492.84|0
1726005400000|2024-09-10 21:56:40|5494.27|5492.77|5494.27|5492.77|5494.27|5492.77|5494.27|5492.77|0
1726005460000|2024-09-10 21:57:40|5493.97|5492.47|5493.97|5492.47|5493.97|5492.47|5493.97|5492.47|0
1726005470000|2024-09-10 21:57:50|5494.08|5492.58|5493.97|5492.47|5494.08|5492.58|5493.97|5492.47|0
1726005560000|2024-09-10 21:59:20|5493.94|5492.44|5493.94|5492.44|5493.94|5492.44|5493.94|5492.44|0
1726005570000|2024-09-10 21:59:30|5493.97|5492.47|5493.97|5492.47|5493.97|5492.47|5493.9|5492.4|0
1726005600000|2024-09-10 22:00:00|5492.23|5491.53|5491.73|5491.03|5493.23|5492.53|5491.73|5491.03|139
1726005610000|2024-09-10 22:00:10|5492.11|5491.41|5492.48|5491.78|5492.61|5491.91|5492.11|5491.41|38
1726005620000|2024-09-10 22:00:20|5492.36|5491.66|5492.36|5491.66|5492.36|5491.66|5492.36|5491.66|0
1726005630000|2024-09-10 22:00:30|5492.23|5491.53|5492.36|5491.66|5492.36|5491.66|5491.86|5491.16|38
1726005640000|2024-09-10 22:00:40|5491.98|5491.28|5490.86|5490.16|5491.98|5491.28|5490.86|5490.16|136
1726005650000|2024-09-10 22:00:50|5490.98|5490.28|5491.11|5490.41|5491.36|5490.66|5490.98|5490.28|29
1726005660000|2024-09-10 22:01:00|5491.23|5490.53|5491.36|5490.66|5491.36|5490.66|5491.11|5490.41|35
1726005670000|2024-09-10 22:01:10|5491.23|5490.53|5491.23|5490.53|5491.36|5490.66|5491.23|5490.53|14
1726005680000|2024-09-10 22:01:20|5491.36|5490.66|5491.23|5490.53|5491.36|5490.66|5491.23|5490.53|6
1726005690000|2024-09-10 22:01:30|5491.36|5490.66|5490.98|5490.28|5491.36|5490.66|5490.98|5490.28|36
1726005700000|2024-09-10 22:01:40|||||||||1
1726005710000|2024-09-10 22:01:50|5491.11|5490.41|5491.11|5490.41|5491.23|5490.53|5491.11|5490.41|12
1726005720000|2024-09-10 22:02:00|5491.23|5490.53|5491.36|5490.66|5491.36|5490.66|5491.11|5490.41|8
1726005740000|2024-09-10 22:02:20|5490.86|5490.16|5491.36|5490.66|5491.36|5490.66|5490.86|5490.16|46
1726005750000|2024-09-10 22:02:30|5491.23|5490.53|5491.11|5490.41|5491.23|5490.53|5491.11|5490.41|2
1726005770000|2024-09-10 22:02:50|5490.86|5490.16|5490.86|5490.16|5490.86|5490.16|5490.86|5490.16|23
1726005780000|2024-09-10 22:03:00|5490.73|5490.03|5490.73|5490.03|5490.73|5490.03|5490.61|5489.91|4
1726005790000|2024-09-10 22:03:10|5490.86|5490.16|5491.11|5490.41|5491.11|5490.41|5490.86|5490.16|22
1726005800000|2024-09-10 22:03:20|5490.98|5490.28|5490.98|5490.28|5490.98|5490.28|5490.98|5490.28|26
1726005810000|2024-09-10 22:03:30|5490.86|5490.16|5490.86|5490.16|5490.86|5490.16|5490.86|5490.16|0
1726005820000|2024-09-10 22:03:40|5490.73|5490.03|5490.86|5490.16|5490.86|5490.16|5490.73|5490.03|2
1726005830000|2024-09-10 22:03:50|5490.73|5490.03|5490.61|5489.91|5490.73|5490.03|5490.61|5489.91|5
1726005840000|2024-09-10 22:04:00|5490.86|5490.16|5490.86|5490.16|5490.86|5490.16|5490.86|5490.16|6
1726005850000|2024-09-10 22:04:10|||||||||1
1726005860000|2024-09-10 22:04:20|5490.98|5490.28|5490.98|5490.28|5490.98|5490.28|5490.98|5490.28|3
1726005890000|2024-09-10 22:04:50|||||||||1
1726005900000|2024-09-10 22:05:00|5491.11|5490.41|5490.98|5490.28|5491.11|5490.41|5490.98|5490.28|0
1726005910000|2024-09-10 22:05:10|5490.86|5490.16|5490.86|5490.16|5490.86|5490.16|5490.86|5490.16|5
1726005920000|2024-09-10 22:05:20|5490.73|5490.03|5490.36|5489.66|5490.73|5490.03|5490.36|5489.66|16
1726005930000|2024-09-10 22:05:30|5490.61|5489.91|5490.61|5489.91|5490.61|5489.91|5490.48|5489.78|17
1726005940000|2024-09-10 22:05:40|||||||||1
1726005950000|2024-09-10 22:05:50|5490.48|5489.78|5490.48|5489.78|5490.61|5489.91|5490.48|5489.78|7
1726005960000|2024-09-10 22:06:00|5490.61|5489.91|5490.61|5489.91|5490.61|5489.91|5490.61|5489.91|3
1726005980000|2024-09-10 22:06:20|5490.48|5489.78|5490.61|5489.91|5490.61|5489.91|5490.48|5489.78|12
1726005990000|2024-09-10 22:06:30|||||||||2
1726006020000|2024-09-10 22:07:00|||||||||8
1726006030000|2024-09-10 22:07:10|5490.86|5490.16|5490.86|5490.16|5490.86|5490.16|5490.73|5490.03|9
1726006050000|2024-09-10 22:07:30|5491.11|5490.41|5491.11|5490.41|5491.11|5490.41|5490.86|5490.16|16
1726006070000|2024-09-10 22:07:50|5490.86|5490.16|5490.86|5490.16|5490.86|5490.16|5490.86|5490.16|12
1726006080000|2024-09-10 22:08:00|5490.73|5490.03|5490.73|5490.03|5490.86|5490.16|5490.73|5490.03|17
1726006090000|2024-09-10 22:08:10|5490.86|5490.16|5490.86|5490.16|5490.86|5490.16|5490.86|5490.16|0
1726006100000|2024-09-10 22:08:20|||||||||1
1726006110000|2024-09-10 22:08:30|5491.11|5490.41|5491.23|5490.53|5491.23|5490.53|5491.11|5490.41|16
1726006120000|2024-09-10 22:08:40|5491.11|5490.41|5491.11|5490.41|5491.11|5490.41|5491.11|5490.41|3
1726006130000|2024-09-10 22:08:50|5490.98|5490.28|5490.98|5490.28|5490.98|5490.28|5490.98|5490.28|1
1726006150000|2024-09-10 22:09:10|5490.86|5490.16|5490.86|5490.16|5490.86|5490.16|5490.86|5490.16|0
1726006160000|2024-09-10 22:09:20|5490.98|5490.28|5490.98|5490.28|5490.98|5490.28|5490.98|5490.28|4
1726006170000|2024-09-10 22:09:30|5490.61|5489.91|5490.61|5489.91|5490.61|5489.91|5490.61|5489.91|19
1726006180000|2024-09-10 22:09:40|5490.73|5490.03|5490.73|5490.03|5490.73|5490.03|5490.73|5490.03|7
1726006190000|2024-09-10 22:09:50|5490.61|5489.91|5490.98|5490.28|5491.11|5490.41|5490.61|5489.91|13
1726006200000|2024-09-10 22:10:00|5491.11|5490.41|5491.11|5490.41|5491.11|5490.41|5491.11|5490.41|5
1726006210000|2024-09-10 22:10:10|5491.23|5490.53|5491.36|5490.66|5491.36|5490.66|5491.23|5490.53|8
1726006220000|2024-09-10 22:10:20|5491.48|5490.78|5491.61|5490.91|5491.61|5490.91|5491.48|5490.78|5
1726006230000|2024-09-10 22:10:30|5491.48|5490.78|5491.36|5490.66|5491.48|5490.78|5491.36|5490.66|16
1726006240000|2024-09-10 22:10:40|5491.48|5490.78|5491.61|5490.91|5491.61|5490.91|5491.48|5490.78|7
1726006250000|2024-09-10 22:10:50|5491.36|5490.66|5491.36|5490.66|5491.36|5490.66|5491.36|5490.66|16
1726006260000|2024-09-10 22:11:00|||||||||2
1726006270000|2024-09-10 22:11:10|5491.11|5490.41|5491.11|5490.41|5491.11|5490.41|5491.11|5490.41|16
1726006280000|2024-09-10 22:11:20|5491.36|5490.66|5491.11|5490.41|5491.36|5490.66|5491.11|5490.41|43
1726006290000|2024-09-10 22:11:30|5491.23|5490.53|5491.11|5490.41|5491.36|5490.66|5491.11|5490.41|21
1726006300000|2024-09-10 22:11:40|5490.86|5490.16|5490.36|5489.66|5490.86|5490.16|5490.36|5489.66|39
1726006310000|2024-09-10 22:11:50|5490.23|5489.53|5490.23|5489.53|5490.36|5489.66|5490.23|5489.53|18
1726006320000|2024-09-10 22:12:00|5490.11|5489.41|5490.36|5489.66|5490.36|5489.66|5490.11|5489.41|13
1726006330000|2024-09-10 22:12:10|||||||||1
1726006340000|2024-09-10 22:12:20|5490.11|5489.41|5490.11|5489.41|5490.11|5489.41|5490.11|5489.41|4
1726006360000|2024-09-10 22:12:40|||||||||12
1726006370000|2024-09-10 22:12:50|||||||||6
1726006380000|2024-09-10 22:13:00|5490.36|5489.66|5490.36|5489.66|5490.36|5489.66|5490.36|5489.66|14
1726006390000|2024-09-10 22:13:10|||||||||2
1726006400000|2024-09-10 22:13:20|5490.23|5489.53|5490.23|5489.53|5490.36|5489.66|5489.98|5489.28|52
1726006410000|2024-09-10 22:13:30|5490.11|5489.41|5490.61|5489.91|5490.61|5489.91|5490.11|5489.41|12
1726006420000|2024-09-10 22:13:40|5490.86|5490.16|5490.86|5490.16|5490.86|5490.16|5490.86|5490.16|19
1726006430000|2024-09-10 22:13:50|5490.98|5490.28|5491.11|5490.41|5491.11|5490.41|5490.98|5490.28|33
1726006440000|2024-09-10 22:14:00|5490.98|5490.28|5491.61|5490.91|5491.61|5490.91|5490.86|5490.16|65
1726006450000|2024-09-10 22:14:10|||||||||25
1726006460000|2024-09-10 22:14:20|5491.73|5491.03|5491.86|5491.16|5491.86|5491.16|5491.61|5490.91|8
1726006470000|2024-09-10 22:14:30|5491.73|5491.03|5491.86|5491.16|5491.86|5491.16|5491.73|5491.03|7
1726006480000|2024-09-10 22:14:40|5492.11|5491.41|5492.11|5491.41|5492.11|5491.41|5492.11|5491.41|21
1726006490000|2024-09-10 22:14:50|5491.61|5490.91|5491.36|5490.66|5491.61|5490.91|5491.36|5490.66|79
1726006500000|2024-09-10 22:15:00|5491.61|5490.91|5491.61|5490.91|5491.61|5490.91|5491.48|5490.78|5
1726006510000|2024-09-10 22:15:10|5491.86|5491.16|5491.73|5491.03|5491.86|5491.16|5491.61|5490.91|10
1726006520000|2024-09-10 22:15:20|5491.61|5490.91|5492.36|5491.66|5492.36|5491.66|5491.61|5490.91|57
1726006530000|2024-09-10 22:15:30|5492.11|5491.41|5491.86|5491.16|5492.11|5491.41|5491.61|5490.91|36
1726006540000|2024-09-10 22:15:40|5491.73|5491.03|5491.61|5490.91|5491.86|5491.16|5491.61|5490.91|15
1726006550000|2024-09-10 22:15:50|5491.36|5490.66|5491.36|5490.66|5491.36|5490.66|5491.36|5490.66|10
1726006560000|2024-09-10 22:16:00|||||||||1
1726006590000|2024-09-10 22:16:30|||||||||23
1726006600000|2024-09-10 22:16:40|5491.48|5490.78|5491.36|5490.66|5491.48|5490.78|5491.36|5490.66|8
1726006610000|2024-09-10 22:16:50|||||||||4
1726006620000|2024-09-10 22:17:00|5491.23|5490.53|5491.11|5490.41|5491.23|5490.53|5491.11|5490.41|5
1726006640000|2024-09-10 22:17:20|||||||||2
1726006670000|2024-09-10 22:17:50|5491.23|5490.53|5491.23|5490.53|5491.36|5490.66|5491.23|5490.53|21
1726006680000|2024-09-10 22:18:00|5491.11|5490.41|5491.36|5490.66|5491.36|5490.66|5491.11|5490.41|3
1726006690000|2024-09-10 22:18:10|5491.23|5490.53|5491.36|5490.66|5491.36|5490.66|5491.23|5490.53|0
1726006700000|2024-09-10 22:18:20|5491.23|5490.53|5491.11|5490.41|5491.23|5490.53|5491.11|5490.41|18
1726006720000|2024-09-10 22:18:40|5490.86|5490.16|5490.86|5490.16|5490.86|5490.16|5490.86|5490.16|10
1726006730000|2024-09-10 22:18:50|5491.11|5490.41|5491.11|5490.41|5491.11|5490.41|5491.11|5490.41|7
1726006740000|2024-09-10 22:19:00|5490.86|5490.16|5491.11|5490.41|5491.11|5490.41|5490.86|5490.16|15
1726006750000|2024-09-10 22:19:10|5490.98|5490.28|5490.86|5490.16|5490.98|5490.28|5490.86|5490.16|5
1726006760000|2024-09-10 22:19:20|||||||||7
1726006790000|2024-09-10 22:19:50|||||||||7
1726006810000|2024-09-10 22:20:10|5490.61|5489.91|5490.61|5489.91|5490.61|5489.91|5490.61|5489.91|14
1726006830000|2024-09-10 22:20:30|5490.86|5490.16|5490.86|5490.16|5490.98|5490.28|5490.86|5490.16|19
1726006870000|2024-09-10 22:21:10|5490.73|5490.03|5490.86|5490.16|5490.86|5490.16|5490.73|5490.03|9
1726006880000|2024-09-10 22:21:20|5491.11|5490.41|5491.11|5490.41|5491.11|5490.41|5491.11|5490.41|22
1726006900000|2024-09-10 22:21:40|5490.98|5490.28|5491.11|5490.41|5491.11|5490.41|5490.98|5490.28|11
1726006920000|2024-09-10 22:22:00|5491.36|5490.66|5491.36|5490.66|5491.36|5490.66|5491.36|5490.66|15
1726006930000|2024-09-10 22:22:10|||||||||1
1726006940000|2024-09-10 22:22:20|5491.48|5490.78|5491.61|5490.91|5491.61|5490.91|5491.48|5490.78|5
1726006950000|2024-09-10 22:22:30|5491.86|5491.16|5491.86|5491.16|5491.86|5491.16|5491.86|5491.16|17
1726006960000|2024-09-10 22:22:40|||||||||4
1726006980000|2024-09-10 22:23:00|||||||||2
1726006990000|2024-09-10 22:23:10|5491.98|5491.28|5491.86|5491.16|5491.98|5491.28|5491.61|5490.91|18
1726007000000|2024-09-10 22:23:20|||||||||4
1726007020000|2024-09-10 22:23:40|5491.73|5491.03|5491.73|5491.03|5491.73|5491.03|5491.73|5491.03|6
1726007030000|2024-09-10 22:23:50|5491.86|5491.16|5491.61|5490.91|5491.86|5491.16|5491.61|5490.91|9
1726007040000|2024-09-10 22:24:00|5491.73|5491.03|5491.61|5490.91|5491.86|5491.16|5491.61|5490.91|5
1726007060000|2024-09-10 22:24:20|||||||||1
1726007070000|2024-09-10 22:24:30|5490.98|5490.28|5490.98|5490.28|5490.98|5490.28|5490.98|5490.28|59
1726007080000|2024-09-10 22:24:40|5490.86|5490.16|5490.86|5490.16|5490.86|5490.16|5490.86|5490.16|0
1726007090000|2024-09-10 22:24:50|5490.98|5490.28|5490.86|5490.16|5490.98|5490.28|5490.86|5490.16|5
1726007110000|2024-09-10 22:25:10|5490.98|5490.28|5491.11|5490.41|5491.11|5490.41|5490.86|5490.16|4
1726007120000|2024-09-10 22:25:20|5490.98|5490.28|5491.11|5490.41|5491.11|5490.41|5490.98|5490.28|0
1726007130000|2024-09-10 22:25:30|5490.86|5490.16|5490.86|5490.16|5491.11|5490.41|5490.86|5490.16|13
1726007140000|2024-09-10 22:25:40|||||||||6
1726007160000|2024-09-10 22:26:00|5491.11|5490.41|5490.86|5490.16|5491.11|5490.41|5490.86|5490.16|10
1726007170000|2024-09-10 22:26:10|||||||||1
1726007200000|2024-09-10 22:26:40|5490.73|5490.03|5490.61|5489.91|5490.73|5490.03|5490.61|5489.91|3
1726007210000|2024-09-10 22:26:50|||||||||3
1726007220000|2024-09-10 22:27:00|5490.11|5489.41|5490.11|5489.41|5490.11|5489.41|5490.11|5489.41|32
1726007230000|2024-09-10 22:27:10|5490.36|5489.66|5490.36|5489.66|5490.36|5489.66|5490.36|5489.66|23
1726007240000|2024-09-10 22:27:20|||||||||1
1726007270000|2024-09-10 22:27:50|||||||||2
1726007310000|2024-09-10 22:28:30|5490.11|5489.41|5490.36|5489.66|5490.36|5489.66|5490.11|5489.41|18
1726007320000|2024-09-10 22:28:40|5490.23|5489.53|5490.23|5489.53|5490.23|5489.53|5490.23|5489.53|4
1726007330000|2024-09-10 22:28:50|5490.36|5489.66|5490.23|5489.53|5490.36|5489.66|5490.23|5489.53|0
1726007350000|2024-09-10 22:29:10|5490.11|5489.41|5490.23|5489.53|5490.23|5489.53|5490.11|5489.41|3
1726007360000|2024-09-10 22:29:20|5490.36|5489.66|5490.36|5489.66|5490.61|5489.91|5490.36|5489.66|9
1726007370000|2024-09-10 22:29:30|5490.48|5489.78|5490.48|5489.78|5490.48|5489.78|5490.36|5489.66|4
1726007380000|2024-09-10 22:29:40|5490.61|5489.91|5490.61|5489.91|5490.61|5489.91|5490.61|5489.91|0
1726007400000|2024-09-10 22:30:00|5490.48|5489.78|5490.48|5489.78|5490.61|5489.91|5490.36|5489.66|9
1726007410000|2024-09-10 22:30:10|5490.36|5489.66|5490.11|5489.41|5490.36|5489.66|5490.11|5489.41|27
1726007420000|2024-09-10 22:30:20|||||||||8
1726007430000|2024-09-10 22:30:30|5490.23|5489.53|5490.11|5489.41|5490.23|5489.53|5490.11|5489.41|8
1726007440000|2024-09-10 22:30:40|5490.23|5489.53|5490.23|5489.53|5490.23|5489.53|5490.23|5489.53|6
1726007450000|2024-09-10 22:30:50|5490.11|5489.41|5490.11|5489.41|5490.36|5489.66|5490.11|5489.41|8
1726007460000|2024-09-10 22:31:00|5490.23|5489.53|5490.23|5489.53|5490.23|5489.53|5490.23|5489.53|10
1726007470000|2024-09-10 22:31:10|5490.36|5489.66|5490.86|5490.16|5490.86|5490.16|5490.36|5489.66|24
1726007490000|2024-09-10 22:31:30|5490.61|5489.91|5490.61|5489.91|5490.61|5489.91|5490.61|5489.91|8
1726007500000|2024-09-10 22:31:40|5490.48|5489.78|5490.61|5489.91|5490.61|5489.91|5490.48|5489.78|5
1726007520000|2024-09-10 22:32:00|5490.86|5490.16|5491.11|5490.41|5491.11|5490.41|5490.86|5490.16|11
1726007530000|2024-09-10 22:32:10|5490.98|5490.28|5490.86|5490.16|5490.98|5490.28|5490.86|5490.16|5
1726007540000|2024-09-10 22:32:20|5490.73|5490.03|5490.61|5489.91|5490.73|5490.03|5490.61|5489.91|4
1726007560000|2024-09-10 22:32:40|5490.73|5490.03|5490.73|5490.03|5490.73|5490.03|5490.73|5490.03|2
1726007570000|2024-09-10 22:32:50|5490.86|5490.16|5490.73|5490.03|5490.86|5490.16|5490.61|5489.91|3
1726007580000|2024-09-10 22:33:00|5490.86|5490.16|5490.73|5490.03|5490.86|5490.16|5490.73|5490.03|1
1726007590000|2024-09-10 22:33:10|5490.61|5489.91|5490.61|5489.91|5490.61|5489.91|5490.61|5489.91|0
1726007650000|2024-09-10 22:34:10|5490.73|5490.03|5490.61|5489.91|5490.86|5490.16|5490.61|5489.91|15
1726007660000|2024-09-10 22:34:20|5490.73|5490.03|5490.61|5489.91|5490.86|5490.16|5490.61|5489.91|1
1726007680000|2024-09-10 22:34:40|5490.48|5489.78|5490.61|5489.91|5490.61|5489.91|5490.48|5489.78|4
1726007700000|2024-09-10 22:35:00|5490.48|5489.78|5490.48|5489.78|5490.61|5489.91|5490.48|5489.78|9
1726007710000|2024-09-10 22:35:10|5490.36|5489.66|5490.86|5490.16|5490.86|5490.16|5490.36|5489.66|7
1726007730000|2024-09-10 22:35:30|5491.11|5490.41|5491.11|5490.41|5491.11|5490.41|5490.98|5490.28|19
1726007740000|2024-09-10 22:35:40|5490.98|5490.28|5490.86|5490.16|5490.98|5490.28|5490.86|5490.16|6
1726007750000|2024-09-10 22:35:50|5490.61|5489.91|5490.86|5490.16|5490.86|5490.16|5490.61|5489.91|12
1726007760000|2024-09-10 22:36:00|5490.73|5490.03|5490.61|5489.91|5490.73|5490.03|5490.61|5489.91|3
1726007770000|2024-09-10 22:36:10|5490.73|5490.03|5490.86|5490.16|5490.86|5490.16|5490.73|5490.03|2
1726007780000|2024-09-10 22:36:20|5490.73|5490.03|5490.73|5490.03|5490.86|5490.16|5490.73|5490.03|2
1726007790000|2024-09-10 22:36:30|5490.61|5489.91|5490.61|5489.91|5490.61|5489.91|5490.61|5489.91|1
1726007810000|2024-09-10 22:36:50|||||||||1
1726007820000|2024-09-10 22:37:00|5490.48|5489.78|5490.61|5489.91|5490.61|5489.91|5490.48|5489.78|9
1726007850000|2024-09-10 22:37:30|5490.86|5490.16|5490.61|5489.91|5490.86|5490.16|5490.61|5489.91|8
1726007870000|2024-09-10 22:37:50|5490.73|5490.03|5490.73|5490.03|5490.73|5490.03|5490.73|5490.03|0
1726007880000|2024-09-10 22:38:00|5490.86|5490.16|5490.86|5490.16|5490.86|5490.16|5490.86|5490.16|6
1726007890000|2024-09-10 22:38:10|5490.73|5490.03|5490.73|5490.03|5490.73|5490.03|5490.73|5490.03|0
1726007900000|2024-09-10 22:38:20|5490.61|5489.91|5490.61|5489.91|5490.61|5489.91|5490.61|5489.91|6
1726007910000|2024-09-10 22:38:30|5490.73|5490.03|5490.73|5490.03|5490.86|5490.16|5490.73|5490.03|4
1726007930000|2024-09-10 22:38:50|5490.86|5490.16|5490.86|5490.16|5490.86|5490.16|5490.86|5490.16|0
1726007940000|2024-09-10 22:39:00|5490.73|5490.03|5490.73|5490.03|5490.73|5490.03|5490.61|5489.91|4
1726007960000|2024-09-10 22:39:20|5490.86|5490.16|5490.86|5490.16|5490.86|5490.16|5490.86|5490.16|0
1726007980000|2024-09-10 22:39:40|5491.11|5490.41|5491.11|5490.41|5491.11|5490.41|5490.98|5490.28|13
1726007990000|2024-09-10 22:39:50|5490.98|5490.28|5491.11|5490.41|5491.11|5490.41|5490.98|5490.28|1
1726008000000|2024-09-10 22:40:00|5490.98|5490.28|5491.11|5490.41|5491.11|5490.41|5490.86|5490.16|5
1726008010000|2024-09-10 22:40:10|5490.98|5490.28|5490.86|5490.16|5491.11|5490.41|5490.86|5490.16|8
1726008040000|2024-09-10 22:40:40|||||||||1
1726008050000|2024-09-10 22:40:50|5490.98|5490.28|5490.98|5490.28|5491.11|5490.41|5490.86|5490.16|13
1726008060000|2024-09-10 22:41:00|5491.11|5490.41|5491.11|5490.41|5491.11|5490.41|5490.98|5490.28|0
1726008070000|2024-09-10 22:41:10|5491.23|5490.53|5491.61|5490.91|5491.61|5490.91|5491.23|5490.53|17
1726008090000|2024-09-10 22:41:30|5491.86|5491.16|5491.86|5491.16|5491.86|5491.16|5491.86|5491.16|8
1726008100000|2024-09-10 22:41:40|||||||||2
1726008110000|2024-09-10 22:41:50|5491.98|5491.28|5492.11|5491.41|5492.11|5491.41|5491.98|5491.28|5
1726008120000|2024-09-10 22:42:00|||||||||6
1726008130000|2024-09-10 22:42:10|5492.23|5491.53|5492.36|5491.66|5492.36|5491.66|5492.23|5491.53|18
1726008140000|2024-09-10 22:42:20|5492.11|5491.41|5492.36|5491.66|5492.36|5491.66|5492.11|5491.41|39
1726008160000|2024-09-10 22:42:40|5492.61|5491.91|5492.48|5491.78|5492.61|5491.91|5492.48|5491.78|29
1726008170000|2024-09-10 22:42:50|5492.36|5491.66|5492.36|5491.66|5492.36|5491.66|5492.36|5491.66|0
1726008200000|2024-09-10 22:43:20|5491.86|5491.16|5491.86|5491.16|5491.98|5491.28|5491.86|5491.16|42
1726008210000|2024-09-10 22:43:30|5491.98|5491.28|5491.86|5491.16|5492.11|5491.41|5491.86|5491.16|20
1726008220000|2024-09-10 22:43:40|||||||||1
1726008230000|2024-09-10 22:43:50|||||||||6
1726008250000|2024-09-10 22:44:10|5492.11|5491.41|5492.11|5491.41|5492.11|5491.41|5492.11|5491.41|3
1726008260000|2024-09-10 22:44:20|5492.36|5491.66|5492.11|5491.41|5492.36|5491.66|5492.11|5491.41|11
1726008270000|2024-09-10 22:44:30|5491.98|5491.28|5491.86|5491.16|5492.11|5491.41|5491.86|5491.16|29
1726008280000|2024-09-10 22:44:40|5491.98|5491.28|5492.11|5491.41|5492.11|5491.41|5491.86|5491.16|7
1726008290000|2024-09-10 22:44:50|5491.98|5491.28|5491.86|5491.16|5491.98|5491.28|5491.86|5491.16|5
1726008300000|2024-09-10 22:45:00|||||||||2
1726008310000|2024-09-10 22:45:10|5491.73|5491.03|5491.86|5491.16|5492.11|5491.41|5491.73|5491.03|38
1726008320000|2024-09-10 22:45:20|5491.73|5491.03|5491.61|5490.91|5491.86|5491.16|5491.61|5490.91|2
1726008340000|2024-09-10 22:45:40|5491.73|5491.03|5491.86|5491.16|5491.86|5491.16|5491.73|5491.03|4
1726008350000|2024-09-10 22:45:50|5491.73|5491.03|5491.73|5491.03|5491.73|5491.03|5491.73|5491.03|2
1726008360000|2024-09-10 22:46:00|5491.86|5491.16|5491.73|5491.03|5491.86|5491.16|5491.73|5491.03|1
1726008370000|2024-09-10 22:46:10|5491.86|5491.16|5491.86|5491.16|5491.86|5491.16|5491.86|5491.16|0
1726008380000|2024-09-10 22:46:20|5491.61|5490.91|5491.86|5491.16|5491.86|5491.16|5491.61|5490.91|4
1726008390000|2024-09-10 22:46:30|5491.98|5491.28|5492.11|5491.41|5492.11|5491.41|5491.98|5491.28|8
1726008400000|2024-09-10 22:46:40|5491.98|5491.28|5491.61|5490.91|5491.98|5491.28|5491.61|5490.91|22
1726008420000|2024-09-10 22:47:00|5491.73|5491.03|5491.73|5491.03|5491.73|5491.03|5491.73|5491.03|6
1726008430000|2024-09-10 22:47:10|5491.61|5490.91|5491.61|5490.91|5491.61|5490.91|5491.61|5490.91|222
1726008450000|2024-09-10 22:47:30|||||||||5
1726008460000|2024-09-10 22:47:40|||||||||1
1726008470000|2024-09-10 22:47:50|||||||||2
1726008500000|2024-09-10 22:48:20|||||||||2
1726008560000|2024-09-10 22:49:20|5492.36|5491.66|5492.36|5491.66|5492.36|5491.66|5492.36|5491.66|115
1726008590000|2024-09-10 22:49:50|5492.48|5491.78|5492.61|5491.91|5492.61|5491.91|5492.48|5491.78|10
1726008600000|2024-09-10 22:50:00|5492.48|5491.78|5492.61|5491.91|5492.61|5491.91|5492.36|5491.66|192
1726008610000|2024-09-10 22:50:10|5492.48|5491.78|5492.36|5491.66|5492.61|5491.91|5492.36|5491.66|19
1726008620000|2024-09-10 22:50:20|5492.48|5491.78|5492.61|5491.91|5492.61|5491.91|5492.48|5491.78|83
1726008630000|2024-09-10 22:50:30|||||||||62
1726008640000|2024-09-10 22:50:40|||||||||16
1726008650000|2024-09-10 22:50:50|5492.73|5492.03|5492.98|5492.28|5492.98|5492.28|5492.73|5492.03|72
1726008660000|2024-09-10 22:51:00|5492.86|5492.16|5493.11|5492.41|5493.11|5492.41|5492.86|5492.16|46
1726008670000|2024-09-10 22:51:10|||||||||14
1726008680000|2024-09-10 22:51:20|5492.98|5492.28|5492.86|5492.16|5492.98|5492.28|5492.86|5492.16|10
1726008710000|2024-09-10 22:51:50|||||||||5
1726008720000|2024-09-10 22:52:00|||||||||4
1726008730000|2024-09-10 22:52:10|5492.61|5491.91|5492.86|5492.16|5492.86|5492.16|5492.61|5491.91|19
1726008740000|2024-09-10 22:52:20|5492.73|5492.03|5492.61|5491.91|5492.86|5492.16|5492.61|5491.91|30
1726008750000|2024-09-10 22:52:30|5492.73|5492.03|5492.61|5491.91|5492.86|5492.16|5492.61|5491.91|63
1726008770000|2024-09-10 22:52:50|||||||||1
1726008800000|2024-09-10 22:53:20|||||||||1
1726008820000|2024-09-10 22:53:40|||||||||1
1726008840000|2024-09-10 22:54:00|||||||||1
1726008860000|2024-09-10 22:54:20|5492.73|5492.03|5492.86|5492.16|5492.86|5492.16|5492.73|5492.03|44
1726008870000|2024-09-10 22:54:30|||||||||1
1726008880000|2024-09-10 22:54:40|5492.73|5492.03|5492.61|5491.91|5492.73|5492.03|5492.61|5491.91|13
1726008890000|2024-09-10 22:54:50|||||||||2
1726008900000|2024-09-10 22:55:00|||||||||71
1726008910000|2024-09-10 22:55:10|5492.86|5492.16|5492.61|5491.91|5492.86|5492.16|5492.61|5491.91|13
1726008930000|2024-09-10 22:55:30|5492.36|5491.66|5492.61|5491.91|5492.61|5491.91|5492.36|5491.66|68
1726008950000|2024-09-10 22:55:50|||||||||2
1726008960000|2024-09-10 22:56:00|||||||||1
1726009020000|2024-09-10 22:57:00|||||||||10
1726009040000|2024-09-10 22:57:20|||||||||2
1726009070000|2024-09-10 22:57:50|||||||||27
1726009080000|2024-09-10 22:58:00|5492.73|5492.03|5492.86|5492.16|5492.86|5492.16|5492.73|5492.03|5
1726009090000|2024-09-10 22:58:10|5492.73|5492.03|5492.61|5491.91|5492.86|5492.16|5492.61|5491.91|9
1726009100000|2024-09-10 22:58:20|5492.73|5492.03|5492.61|5491.91|5492.73|5492.03|5492.36|5491.66|381
1726009110000|2024-09-10 22:58:30|||||||||6
1726009130000|2024-09-10 22:58:50|||||||||1
1726009140000|2024-09-10 22:59:00|||||||||20
1726009200000|2024-09-10 23:00:00|5492.36|5491.66|5492.61|5491.91|5492.61|5491.91|5492.36|5491.66|37
1726009210000|2024-09-10 23:00:10|5492.36|5491.66|5492.36|5491.66|5492.36|5491.66|5492.36|5491.66|9
1726009220000|2024-09-10 23:00:20|||||||||2
1726009250000|2024-09-10 23:00:50|5492.23|5491.53|5492.36|5491.66|5492.36|5491.66|5492.11|5491.41|40
1726009260000|2024-09-10 23:01:00|5492.61|5491.91|5492.61|5491.91|5492.61|5491.91|5492.61|5491.91|25
1726009280000|2024-09-10 23:01:20|5492.86|5492.16|5492.86|5492.16|5492.86|5492.16|5492.86|5492.16|32
1726009290000|2024-09-10 23:01:30|5492.98|5492.28|5493.11|5492.41|5493.11|5492.41|5492.98|5492.28|7
1726009300000|2024-09-10 23:01:40|||||||||15
1726009320000|2024-09-10 23:02:00|||||||||1
1726009330000|2024-09-10 23:02:10|5493.23|5492.53|5493.86|5493.16|5493.86|5493.16|5493.23|5492.53|46
1726009340000|2024-09-10 23:02:20|5493.98|5493.28|5493.86|5493.16|5493.98|5493.28|5493.86|5493.16|5
1726009350000|2024-09-10 23:02:30|5493.98|5493.28|5494.11|5493.41|5494.11|5493.41|5493.98|5493.28|4
1726009360000|2024-09-10 23:02:40|5493.86|5493.16|5494.11|5493.41|5494.11|5493.41|5493.86|5493.16|9
1726009370000|2024-09-10 23:02:50|||||||||3
1726009380000|2024-09-10 23:03:00|5493.86|5493.16|5493.86|5493.16|5494.11|5493.41|5493.86|5493.16|12
1726009390000|2024-09-10 23:03:10|5493.98|5493.28|5494.11|5493.41|5494.11|5493.41|5493.98|5493.28|5
1726009420000|2024-09-10 23:03:40|5493.98|5493.28|5493.86|5493.16|5494.11|5493.41|5493.86|5493.16|95
1726009450000|2024-09-10 23:04:10|||||||||2
1726009480000|2024-09-10 23:04:40|||||||||5
1726009500000|2024-09-10 23:05:00|5493.73|5493.03|5493.86|5493.16|5493.86|5493.16|5493.73|5493.03|10
1726009520000|2024-09-10 23:05:20|||||||||1
1726009550000|2024-09-10 23:05:50|||||||||1
1726009560000|2024-09-10 23:06:00|5493.73|5493.03|5493.73|5493.03|5493.73|5493.03|5493.61|5492.91|10
1726009570000|2024-09-10 23:06:10|5493.61|5492.91|5493.61|5492.91|5493.73|5493.03|5493.61|5492.91|1
1726009580000|2024-09-10 23:06:20|5493.73|5493.03|5493.61|5492.91|5493.73|5493.03|5493.61|5492.91|0
1726009590000|2024-09-10 23:06:30|||||||||6
1726009620000|2024-09-10 23:07:00|5493.36|5492.66|5493.36|5492.66|5493.36|5492.66|5493.36|5492.66|27
1726009630000|2024-09-10 23:07:10|||||||||3
1726009650000|2024-09-10 23:07:30|||||||||1
1726009660000|2024-09-10 23:07:40|5493.23|5492.53|5493.61|5492.91|5493.61|5492.91|5493.11|5492.41|38
1726009670000|2024-09-10 23:07:50|5493.48|5492.78|5493.61|5492.91|5493.61|5492.91|5493.48|5492.78|1
1726009690000|2024-09-10 23:08:10|5493.48|5492.78|5493.61|5492.91|5493.61|5492.91|5493.48|5492.78|0
1726009700000|2024-09-10 23:08:20|||||||||1
1726009710000|2024-09-10 23:08:30|5493.48|5492.78|5493.36|5492.66|5493.48|5492.78|5493.36|5492.66|2
1726009720000|2024-09-10 23:08:40|5493.48|5492.78|5493.48|5492.78|5493.48|5492.78|5493.48|5492.78|1
1726009730000|2024-09-10 23:08:50|5493.36|5492.66|5493.36|5492.66|5493.48|5492.78|5493.36|5492.66|0
1726009790000|2024-09-10 23:09:50|5493.48|5492.78|5493.61|5492.91|5493.61|5492.91|5493.48|5492.78|4
1726009800000|2024-09-10 23:10:00|||||||||1
1726009810000|2024-09-10 23:10:10|5493.48|5492.78|5493.36|5492.66|5493.48|5492.78|5493.36|5492.66|2
1726009820000|2024-09-10 23:10:20|5493.11|5492.41|5493.11|5492.41|5493.11|5492.41|5493.11|5492.41|20
1726009830000|2024-09-10 23:10:30|5493.36|5492.66|5493.36|5492.66|5493.36|5492.66|5493.36|5492.66|75
1726009840000|2024-09-10 23:10:40|||||||||11
1726009850000|2024-09-10 23:10:50|5493.61|5492.91|5493.61|5492.91|5493.61|5492.91|5493.61|5492.91|10
1726009860000|2024-09-10 23:11:00|5493.48|5492.78|5493.48|5492.78|5493.48|5492.78|5493.48|5492.78|0
1726009870000|2024-09-10 23:11:10|5493.61|5492.91|5493.61|5492.91|5493.61|5492.91|5493.61|5492.91|2
1726009880000|2024-09-10 23:11:20|5493.73|5493.03|5493.86|5493.16|5493.86|5493.16|5493.73|5493.03|2
1726009900000|2024-09-10 23:11:40|||||||||11
1726009910000|2024-09-10 23:11:50|5493.98|5493.28|5493.86|5493.16|5493.98|5493.28|5493.86|5493.16|0
1726009920000|2024-09-10 23:12:00|5493.98|5493.28|5493.86|5493.16|5493.98|5493.28|5493.86|5493.16|1
1726009940000|2024-09-10 23:12:20|5493.98|5493.28|5494.11|5493.41|5494.11|5493.41|5493.98|5493.28|3
1726009950000|2024-09-10 23:12:30|5494.36|5493.66|5494.36|5493.66|5494.36|5493.66|5494.36|5493.66|23
1726010000000|2024-09-10 23:13:20|5494.23|5493.53|5494.23|5493.53|5494.23|5493.53|5494.11|5493.41|23
1726010010000|2024-09-10 23:13:30|5494.11|5493.41|5494.23|5493.53|5494.23|5493.53|5494.11|5493.41|4
1726010020000|2024-09-10 23:13:40|5494.36|5493.66|5494.36|5493.66|5494.36|5493.66|5494.36|5493.66|1
1726010030000|2024-09-10 23:13:50|5494.23|5493.53|5494.23|5493.53|5494.36|5493.66|5494.11|5493.41|4
1726010050000|2024-09-10 23:14:10|5494.11|5493.41|5494.36|5493.66|5494.36|5493.66|5494.11|5493.41|3
1726010100000|2024-09-10 23:15:00|5494.23|5493.53|5494.11|5493.41|5494.23|5493.53|5493.86|5493.16|41
1726010110000|2024-09-10 23:15:10|||||||||2
1726010140000|2024-09-10 23:15:40|5493.98|5493.28|5493.86|5493.16|5493.98|5493.28|5493.86|5493.16|20
1726010150000|2024-09-10 23:15:50|||||||||2
1726010180000|2024-09-10 23:16:20|||||||||1
1726010190000|2024-09-10 23:16:30|||||||||1
1726010220000|2024-09-10 23:17:00|||||||||1
1726010240000|2024-09-10 23:17:20|5493.73|5493.03|5494.11|5493.41|5494.11|5493.41|5493.73|5493.03|125
1726010270000|2024-09-10 23:17:50|5493.98|5493.28|5493.86|5493.16|5494.11|5493.41|5493.86|5493.16|15
1726010280000|2024-09-10 23:18:00|5493.98|5493.28|5493.86|5493.16|5493.98|5493.28|5493.86|5493.16|7
1726010290000|2024-09-10 23:18:10|5493.98|5493.28|5494.11|5493.41|5494.11|5493.41|5493.98|5493.28|5
1726010300000|2024-09-10 23:18:20|5493.98|5493.28|5493.98|5493.28|5493.98|5493.28|5493.98|5493.28|1
1726010310000|2024-09-10 23:18:30|5494.11|5493.41|5493.86|5493.16|5494.11|5493.41|5493.86|5493.16|0
1726010330000|2024-09-10 23:18:50|5493.98|5493.28|5493.98|5493.28|5493.98|5493.28|5493.98|5493.28|15
1726010350000|2024-09-10 23:19:10|5493.86|5493.16|5493.86|5493.16|5493.98|5493.28|5493.86|5493.16|1
1726010360000|2024-09-10 23:19:20|5493.98|5493.28|5493.86|5493.16|5493.98|5493.28|5493.86|5493.16|1
1726010370000|2024-09-10 23:19:30|||||||||4
1726010380000|2024-09-10 23:19:40|5494.11|5493.41|5494.11|5493.41|5494.11|5493.41|5494.11|5493.41|9
1726010400000|2024-09-10 23:20:00|5493.98|5493.28|5493.98|5493.28|5493.98|5493.28|5493.98|5493.28|2
1726010410000|2024-09-10 23:20:10|5493.86|5493.16|5493.98|5493.28|5494.11|5493.41|5493.86|5493.16|74
1726010420000|2024-09-10 23:20:20|||||||||1
1726010430000|2024-09-10 23:20:30|5493.86|5493.16|5493.86|5493.16|5493.86|5493.16|5493.86|5493.16|0
1726010440000|2024-09-10 23:20:40|5494.11|5493.41|5493.86|5493.16|5494.11|5493.41|5493.86|5493.16|7
1726010490000|2024-09-10 23:21:30|5493.98|5493.28|5494.11|5493.41|5494.11|5493.41|5493.98|5493.28|9
1726010510000|2024-09-10 23:21:50|||||||||1
1726010520000|2024-09-10 23:22:00|5493.98|5493.28|5493.98|5493.28|5494.11|5493.41|5493.98|5493.28|7
1726010530000|2024-09-10 23:22:10|5494.11|5493.41|5494.36|5493.66|5494.36|5493.66|5494.11|5493.41|11
1726010540000|2024-09-10 23:22:20|||||||||1
1726010550000|2024-09-10 23:22:30|||||||||3
1726010600000|2024-09-10 23:23:20|||||||||4
1726010620000|2024-09-10 23:23:40|5494.48|5493.78|5494.36|5493.66|5494.48|5493.78|5494.36|5493.66|11
1726010640000|2024-09-10 23:24:00|5494.48|5493.78|5494.61|5493.91|5494.61|5493.91|5494.48|5493.78|5
1726010650000|2024-09-10 23:24:10|||||||||14
1726010670000|2024-09-10 23:24:30|||||||||2
1726010690000|2024-09-10 23:24:50|5494.86|5494.16|5494.86|5494.16|5494.86|5494.16|5494.86|5494.16|41
1726010700000|2024-09-10 23:25:00|5494.73|5494.03|5494.61|5493.91|5494.73|5494.03|5494.61|5493.91|22
1726010720000|2024-09-10 23:25:20|5494.48|5493.78|5494.61|5493.91|5494.61|5493.91|5494.36|5493.66|25
1726010730000|2024-09-10 23:25:30|5494.36|5493.66|5494.36|5493.66|5494.36|5493.66|5494.36|5493.66|2
1726010750000|2024-09-10 23:25:50|||||||||1
1726010760000|2024-09-10 23:26:00|5494.61|5493.91|5494.61|5493.91|5494.61|5493.91|5494.61|5493.91|8
1726010810000|2024-09-10 23:26:50|5494.48|5493.78|5494.61|5493.91|5494.61|5493.91|5494.48|5493.78|5
1726010830000|2024-09-10 23:27:10|5494.73|5494.03|5494.61|5493.91|5494.73|5494.03|5494.61|5493.91|2
1726010840000|2024-09-10 23:27:20|5494.86|5494.16|5494.86|5494.16|5494.86|5494.16|5494.86|5494.16|4
1726010850000|2024-09-10 23:27:30|5494.73|5494.03|5494.86|5494.16|5494.86|5494.16|5494.73|5494.03|1
1726010860000|2024-09-10 23:27:40|5494.73|5494.03|5494.61|5493.91|5494.73|5494.03|5494.61|5493.91|2
1726010870000|2024-09-10 23:27:50|5494.73|5494.03|5494.86|5494.16|5494.86|5494.16|5494.73|5494.03|7
1726010880000|2024-09-10 23:28:00|5494.73|5494.03|5494.86|5494.16|5494.86|5494.16|5494.73|5494.03|3
1726010910000|2024-09-10 23:28:30|5494.61|5493.91|5494.86|5494.16|5494.86|5494.16|5494.61|5493.91|10
1726010930000|2024-09-10 23:28:50|5494.61|5493.91|5494.73|5494.03|5494.73|5494.03|5494.61|5493.91|3
1726010940000|2024-09-10 23:29:00|5494.61|5493.91|5494.61|5493.91|5494.61|5493.91|5494.61|5493.91|0
1726010950000|2024-09-10 23:29:10|||||||||1
1726010960000|2024-09-10 23:29:20|5494.48|5493.78|5494.36|5493.66|5494.48|5493.78|5494.36|5493.66|5
1726010970000|2024-09-10 23:29:30|5494.48|5493.78|5494.36|5493.66|5494.48|5493.78|5494.36|5493.66|15
1726011000000|2024-09-10 23:30:00|5494.48|5493.78|5494.61|5493.91|5494.61|5493.91|5494.36|5493.66|14
1726011010000|2024-09-10 23:30:10|||||||||1
1726011020000|2024-09-10 23:30:20|5494.48|5493.78|5494.36|5493.66|5494.48|5493.78|5494.36|5493.66|5
1726011030000|2024-09-10 23:30:30|5494.11|5493.41|5494.11|5493.41|5494.11|5493.41|5494.11|5493.41|9
1726011040000|2024-09-10 23:30:40|5493.98|5493.28|5493.86|5493.16|5493.98|5493.28|5493.86|5493.16|14
1726011060000|2024-09-10 23:31:00|5493.98|5493.28|5493.86|5493.16|5494.11|5493.41|5493.86|5493.16|34
1726011070000|2024-09-10 23:31:10|5493.98|5493.28|5494.36|5493.66|5494.36|5493.66|5493.98|5493.28|13
1726011080000|2024-09-10 23:31:20|5494.23|5493.53|5494.23|5493.53|5494.23|5493.53|5494.23|5493.53|1
1726011090000|2024-09-10 23:31:30|5494.11|5493.41|5494.23|5493.53|5494.36|5493.66|5494.11|5493.41|7
1726011100000|2024-09-10 23:31:40|5494.36|5493.66|5494.11|5493.41|5494.36|5493.66|5494.11|5493.41|1
1726011110000|2024-09-10 23:31:50|5494.23|5493.53|5494.23|5493.53|5494.23|5493.53|5494.11|5493.41|0
1726011120000|2024-09-10 23:32:00|5494.11|5493.41|5494.11|5493.41|5494.11|5493.41|5494.11|5493.41|0
1726011170000|2024-09-10 23:32:50|||||||||5
1726011220000|2024-09-10 23:33:40|||||||||3
1726011230000|2024-09-10 23:33:50|||||||||1
1726011250000|2024-09-10 23:34:10|5494.23|5493.53|5494.11|5493.41|5494.36|5493.66|5494.11|5493.41|8
1726011260000|2024-09-10 23:34:20|||||||||5
1726011280000|2024-09-10 23:34:40|||||||||6
1726011330000|2024-09-10 23:35:30|||||||||1
1726011340000|2024-09-10 23:35:40|5493.86|5493.16|5493.98|5493.28|5493.98|5493.28|5493.86|5493.16|6
1726011350000|2024-09-10 23:35:50|5493.86|5493.16|5493.86|5493.16|5493.86|5493.16|5493.86|5493.16|0
1726011370000|2024-09-10 23:36:10|||||||||1
1726011400000|2024-09-10 23:36:40|||||||||3
1726011410000|2024-09-10 23:36:50|||||||||1
1726011420000|2024-09-10 23:37:00|5493.98|5493.28|5494.11|5493.41|5494.11|5493.41|5493.98|5493.28|10
1726011440000|2024-09-10 23:37:20|5494.36|5493.66|5494.36|5493.66|5494.36|5493.66|5494.36|5493.66|14
1726011460000|2024-09-10 23:37:40|5494.48|5493.78|5494.61|5493.91|5494.61|5493.91|5494.36|5493.66|14
1726011470000|2024-09-10 23:37:50|5494.48|5493.78|5494.36|5493.66|5494.48|5493.78|5494.36|5493.66|3
1726011480000|2024-09-10 23:38:00|||||||||1
1726011520000|2024-09-10 23:38:40|||||||||2
1726011540000|2024-09-10 23:39:00|||||||||5
1726011570000|2024-09-10 23:39:30|||||||||2
1726011600000|2024-09-10 23:40:00|5494.48|5493.78|5494.61|5493.91|5494.73|5494.03|5494.48|5493.78|26
1726011610000|2024-09-10 23:40:10|||||||||4
1726011630000|2024-09-10 23:40:30|||||||||2
1726011650000|2024-09-10 23:40:50|5494.48|5493.78|5494.86|5494.16|5494.86|5494.16|5494.36|5493.66|84
1726011660000|2024-09-10 23:41:00|5494.61|5493.91|5494.61|5493.91|5494.61|5493.91|5494.61|5493.91|15
1726011670000|2024-09-10 23:41:10|5494.36|5493.66|5494.36|5493.66|5494.36|5493.66|5494.36|5493.66|1
1726011720000|2024-09-10 23:42:00|||||||||24
1726011730000|2024-09-10 23:42:10|5494.11|5493.41|5494.11|5493.41|5494.11|5493.41|5494.11|5493.41|15
1726011770000|2024-09-10 23:42:50|5494.23|5493.53|5493.86|5493.16|5494.23|5493.53|5493.86|5493.16|20
1726011780000|2024-09-10 23:43:00|5493.61|5492.91|5493.61|5492.91|5493.61|5492.91|5493.61|5492.91|43
1726011790000|2024-09-10 23:43:10|5493.48|5492.78|5493.11|5492.41|5493.48|5492.78|5492.61|5491.91|114
1726011800000|2024-09-10 23:43:20|5492.98|5492.28|5493.11|5492.41|5493.11|5492.41|5492.86|5492.16|8
1726011820000|2024-09-10 23:43:40|5492.98|5492.28|5492.98|5492.28|5493.11|5492.41|5492.98|5492.28|9
1726011830000|2024-09-10 23:43:50|5492.86|5492.16|5492.98|5492.28|5492.98|5492.28|5492.86|5492.16|4
1726011840000|2024-09-10 23:44:00|5493.11|5492.41|5492.86|5492.16|5493.11|5492.41|5492.86|5492.16|7
1726011850000|2024-09-10 23:44:10|5493.11|5492.41|5493.11|5492.41|5493.11|5492.41|5493.11|5492.41|6
1726011860000|2024-09-10 23:44:20|||||||||4
1726011870000|2024-09-10 23:44:30|5492.98|5492.28|5493.11|5492.41|5493.11|5492.41|5492.98|5492.28|6
1726011880000|2024-09-10 23:44:40|5492.86|5492.16|5492.98|5492.28|5493.11|5492.41|5492.86|5492.16|21
1726011890000|2024-09-10 23:44:50|5492.86|5492.16|5492.86|5492.16|5492.86|5492.16|5492.86|5492.16|0
1726011900000|2024-09-10 23:45:00|5492.98|5492.28|5492.86|5492.16|5493.11|5492.41|5492.86|5492.16|9
1726011920000|2024-09-10 23:45:20|5492.61|5491.91|5492.73|5492.03|5492.86|5492.16|5492.61|5491.91|30
1726011930000|2024-09-10 23:45:30|5492.61|5491.91|5492.36|5491.66|5492.61|5491.91|5492.36|5491.66|44
1726011950000|2024-09-10 23:45:50|5492.48|5491.78|5492.61|5491.91|5492.61|5491.91|5492.36|5491.66|9
1726011960000|2024-09-10 23:46:00|5492.86|5492.16|5492.86|5492.16|5492.86|5492.16|5492.86|5492.16|10
1726011970000|2024-09-10 23:46:10|5492.61|5491.91|5492.61|5491.91|5492.61|5491.91|5492.61|5491.91|8
1726011990000|2024-09-10 23:46:30|5492.36|5491.66|5492.11|5491.41|5492.36|5491.66|5492.11|5491.41|26
1726012000000|2024-09-10 23:46:40|5491.98|5491.28|5491.86|5491.16|5491.98|5491.28|5491.86|5491.16|16
1726012010000|2024-09-10 23:46:50|||||||||10
1726012020000|2024-09-10 23:47:00|5492.11|5491.41|5491.61|5490.91|5492.11|5491.41|5491.61|5490.91|30
1726012030000|2024-09-10 23:47:10|5491.73|5491.03|5491.61|5490.91|5491.86|5491.16|5491.61|5490.91|19
1726012040000|2024-09-10 23:47:20|5491.73|5491.03|5491.86|5491.16|5491.86|5491.16|5491.73|5491.03|7
1726012050000|2024-09-10 23:47:30|5491.73|5491.03|5491.86|5491.16|5491.86|5491.16|5491.61|5490.91|17
1726012060000|2024-09-10 23:47:40|5491.73|5491.03|5491.86|5491.16|5491.86|5491.16|5491.73|5491.03|7
1726012080000|2024-09-10 23:48:00|5491.73|5491.03|5491.73|5491.03|5491.86|5491.16|5491.73|5491.03|3
1726012090000|2024-09-10 23:48:10|5491.61|5490.91|5491.61|5490.91|5491.61|5490.91|5491.61|5490.91|0
1726012110000|2024-09-10 23:48:30|5491.73|5491.03|5491.61|5490.91|5491.73|5491.03|5491.61|5490.91|8
1726012120000|2024-09-10 23:48:40|||||||||2
1726012130000|2024-09-10 23:48:50|5491.73|5491.03|5491.86|5491.16|5491.86|5491.16|5491.73|5491.03|5
1726012140000|2024-09-10 23:49:00|5491.73|5491.03|5491.61|5490.91|5491.73|5491.03|5491.61|5490.91|16
1726012170000|2024-09-10 23:49:30|||||||||4
1726012190000|2024-09-10 23:49:50|||||||||3
1726012210000|2024-09-10 23:50:10|5491.23|5490.53|5491.11|5490.41|5491.36|5490.66|5491.11|5490.41|105
1726012220000|2024-09-10 23:50:20|||||||||12
1726012230000|2024-09-10 23:50:30|5490.98|5490.28|5490.86|5490.16|5491.11|5490.41|5490.86|5490.16|31
1726012240000|2024-09-10 23:50:40|5490.98|5490.28|5491.11|5490.41|5491.11|5490.41|5490.98|5490.28|5
1726012250000|2024-09-10 23:50:50|||||||||1
1726012270000|2024-09-10 23:51:10|5491.36|5490.66|5491.36|5490.66|5491.36|5490.66|5491.36|5490.66|6
1726012280000|2024-09-10 23:51:20|5491.48|5490.78|5491.11|5490.41|5491.61|5490.91|5491.11|5490.41|22
1726012290000|2024-09-10 23:51:30|||||||||4
1726012300000|2024-09-10 23:51:40|||||||||1
1726012310000|2024-09-10 23:51:50|5490.98|5490.28|5490.86|5490.16|5491.11|5490.41|5490.86|5490.16|9
1726012330000|2024-09-10 23:52:10|||||||||12
1726012340000|2024-09-10 23:52:20|||||||||7
1726012350000|2024-09-10 23:52:30|5491.11|5490.41|5490.86|5490.16|5491.11|5490.41|5490.86|5490.16|19
1726012370000|2024-09-10 23:52:50|||||||||3
1726012390000|2024-09-10 23:53:10|5490.61|5489.91|5490.61|5489.91|5490.61|5489.91|5490.61|5489.91|17
1726012400000|2024-09-10 23:53:20|||||||||5
1726012410000|2024-09-10 23:53:30|5490.73|5490.03|5490.86|5490.16|5490.86|5490.16|5490.61|5489.91|14
1726012420000|2024-09-10 23:53:40|5490.73|5490.03|5490.61|5489.91|5490.73|5490.03|5490.61|5489.91|6
1726012430000|2024-09-10 23:53:50|5490.86|5490.16|5490.73|5490.03|5490.86|5490.16|5490.73|5490.03|3
1726012440000|2024-09-10 23:54:00|5490.86|5490.16|5490.61|5489.91|5490.86|5490.16|5490.61|5489.91|14
1726012450000|2024-09-10 23:54:10|||||||||1
1726012460000|2024-09-10 23:54:20|5490.36|5489.66|5490.36|5489.66|5490.36|5489.66|5490.36|5489.66|11
1726012470000|2024-09-10 23:54:30|5490.11|5489.41|5490.11|5489.41|5490.11|5489.41|5490.11|5489.41|10
1726012480000|2024-09-10 23:54:40|5489.86|5489.16|5489.86|5489.16|5489.86|5489.16|5489.86|5489.16|46
1726012490000|2024-09-10 23:54:50|5489.98|5489.28|5489.86|5489.16|5490.11|5489.41|5489.86|5489.16|22
1726012500000|2024-09-10 23:55:00|5489.73|5489.03|5489.36|5488.66|5489.73|5489.03|5489.36|5488.66|50
1726012510000|2024-09-10 23:55:10|5488.36|5487.66|5488.61|5487.91|5488.61|5487.91|5488.11|5487.41|187
1726012520000|2024-09-10 23:55:20|5488.86|5488.16|5488.61|5487.91|5489.11|5488.41|5488.36|5487.66|71
1726012530000|2024-09-10 23:55:30|5488.36|5487.66|5488.23|5487.53|5488.36|5487.66|5488.11|5487.41|27
1726012540000|2024-09-10 23:55:40|5488.36|5487.66|5488.61|5487.91|5488.61|5487.91|5488.23|5487.53|50
1726012550000|2024-09-10 23:55:50|5488.36|5487.66|5488.48|5487.78|5488.61|5487.91|5488.36|5487.66|31
1726012560000|2024-09-10 23:56:00|5488.36|5487.66|5488.36|5487.66|5488.36|5487.66|5488.11|5487.41|14
1726012570000|2024-09-10 23:56:10|5488.48|5487.78|5488.86|5488.16|5488.86|5488.16|5488.48|5487.78|16
1726012580000|2024-09-10 23:56:20|||||||||2
1726012590000|2024-09-10 23:56:30|5488.73|5488.03|5488.61|5487.91|5488.86|5488.16|5488.61|5487.91|25
1726012600000|2024-09-10 23:56:40|5488.86|5488.16|5488.86|5488.16|5488.86|5488.16|5488.73|5488.03|22
1726012610000|2024-09-10 23:56:50|5488.73|5488.03|5488.61|5487.91|5488.86|5488.16|5488.61|5487.91|18
1726012620000|2024-09-10 23:57:00|5488.73|5488.03|5488.86|5488.16|5488.98|5488.28|5488.61|5487.91|18
1726012630000|2024-09-10 23:57:10|5488.98|5488.28|5489.86|5489.16|5489.86|5489.16|5488.98|5488.28|45
1726012640000|2024-09-10 23:57:20|5489.73|5489.03|5489.86|5489.16|5489.86|5489.16|5489.61|5488.91|27
1726012650000|2024-09-10 23:57:30|||||||||7
1726012670000|2024-09-10 23:57:50|||||||||3
1726012680000|2024-09-10 23:58:00|5489.73|5489.03|5489.86|5489.16|5489.86|5489.16|5489.61|5488.91|29
1726012690000|2024-09-10 23:58:10|5489.73|5489.03|5490.11|5489.41|5490.11|5489.41|5489.73|5489.03|26
1726012700000|2024-09-10 23:58:20|5489.98|5489.28|5489.61|5488.91|5489.98|5489.28|5489.61|5488.91|12
1726012710000|2024-09-10 23:58:30|5489.73|5489.03|5489.86|5489.16|5489.86|5489.16|5489.73|5489.03|11
1726012720000|2024-09-10 23:58:40|5489.61|5488.91|5489.61|5488.91|5489.61|5488.91|5489.61|5488.91|6
1726012740000|2024-09-10 23:59:00|||||||||7
1726012750000|2024-09-10 23:59:10|5489.73|5489.03|5489.86|5489.16|5489.86|5489.16|5489.73|5489.03|13
1726012760000|2024-09-10 23:59:20|5490.11|5489.41|5490.11|5489.41|5490.11|5489.41|5490.11|5489.41|11
1726012770000|2024-09-10 23:59:30|5489.61|5488.91|5490.11|5489.41|5490.11|5489.41|5489.61|5488.91|40
1726012780000|2024-09-10 23:59:40|5490.23|5489.53|5490.36|5489.66|5490.36|5489.66|5490.11|5489.41|32
1726012790000|2024-09-10 23:59:50|5490.11|5489.41|5490.61|5489.91|5490.61|5489.91|5490.11|5489.41|16
1726012800000|2024-09-11 00:00:00|5490.86|5490.16|5491.36|5490.66|5491.86|5491.16|5490.86|5490.16|174
1726012810000|2024-09-11 00:00:10|5491.23|5490.53|5491.36|5490.66|5491.36|5490.66|5491.11|5490.41|20
1726012820000|2024-09-11 00:00:20|5491.23|5490.53|5491.61|5490.91|5491.61|5490.91|5491.11|5490.41|23
1726012830000|2024-09-11 00:00:30|5491.48|5490.78|5491.36|5490.66|5491.61|5490.91|5491.11|5490.41|22
1726012840000|2024-09-11 00:00:40|5491.23|5490.53|5490.86|5490.16|5491.36|5490.66|5490.86|5490.16|34
1726012850000|2024-09-11 00:00:50|5490.98|5490.28|5490.61|5489.91|5491.11|5490.41|5490.61|5489.91|21
1726012860000|2024-09-11 00:01:00|5490.73|5490.03|5490.61|5489.91|5491.11|5490.41|5490.61|5489.91|31
1726012870000|2024-09-11 00:01:10|5490.73|5490.03|5491.11|5490.41|5491.11|5490.41|5490.73|5490.03|8
1726012880000|2024-09-11 00:01:20|5490.98|5490.28|5490.86|5490.16|5490.98|5490.28|5490.86|5490.16|3
1726012890000|2024-09-11 00:01:30|5490.98|5490.28|5490.86|5490.16|5490.98|5490.28|5490.61|5489.91|11
1726012900000|2024-09-11 00:01:40|5490.73|5490.03|5490.86|5490.16|5490.86|5490.16|5490.36|5489.66|17
1726012910000|2024-09-11 00:01:50|5490.98|5490.28|5491.11|5490.41|5491.36|5490.66|5490.98|5490.28|34
1726012920000|2024-09-11 00:02:00|5491.23|5490.53|5490.36|5489.66|5491.36|5490.66|5490.36|5489.66|43
1726012930000|2024-09-11 00:02:10|5490.11|5489.41|5490.36|5489.66|5490.36|5489.66|5490.11|5489.41|28
1726012940000|2024-09-11 00:02:20|5490.11|5489.41|5490.61|5489.91|5490.61|5489.91|5490.11|5489.41|19
1726012950000|2024-09-11 00:02:30|5490.48|5489.78|5490.36|5489.66|5490.61|5489.91|5490.36|5489.66|20
1726012960000|2024-09-11 00:02:40|5490.11|5489.41|5489.86|5489.16|5490.11|5489.41|5489.86|5489.16|30
1726012970000|2024-09-11 00:02:50|5489.98|5489.28|5490.11|5489.41|5490.11|5489.41|5489.86|5489.16|21
1726012980000|2024-09-11 00:03:00|5490.23|5489.53|5490.11|5489.41|5490.36|5489.66|5490.11|5489.41|17
1726012990000|2024-09-11 00:03:10|5489.98|5489.28|5489.98|5489.28|5489.98|5489.28|5489.86|5489.16|6
1726013000000|2024-09-11 00:03:20|5490.11|5489.41|5490.61|5489.91|5490.61|5489.91|5490.11|5489.41|19
1726013010000|2024-09-11 00:03:30|5490.48|5489.78|5490.11|5489.41|5490.48|5489.78|5490.11|5489.41|5
1726013020000|2024-09-11 00:03:40|5489.86|5489.16|5489.86|5489.16|5489.86|5489.16|5489.86|5489.16|5
1726013030000|2024-09-11 00:03:50|||||||||10
1726013040000|2024-09-11 00:04:00|5490.11|5489.41|5490.36|5489.66|5490.36|5489.66|5489.86|5489.16|7
1726013050000|2024-09-11 00:04:10|5490.23|5489.53|5490.11|5489.41|5490.36|5489.66|5490.11|5489.41|18
1726013060000|2024-09-11 00:04:20|5490.23|5489.53|5490.36|5489.66|5490.36|5489.66|5490.23|5489.53|5
1726013070000|2024-09-11 00:04:30|5490.11|5489.41|5489.86|5489.16|5490.11|5489.41|5489.86|5489.16|17
1726013080000|2024-09-11 00:04:40|5489.73|5489.03|5489.36|5488.66|5489.73|5489.03|5489.36|5488.66|10
1726013090000|2024-09-11 00:04:50|5489.11|5488.41|5489.11|5488.41|5489.11|5488.41|5488.86|5488.16|60
1726013100000|2024-09-11 00:05:00|5488.86|5488.16|5488.61|5487.91|5489.11|5488.41|5488.61|5487.91|26
1726013110000|2024-09-11 00:05:10|5488.73|5488.03|5488.61|5487.91|5488.73|5488.03|5488.61|5487.91|28
1726013120000|2024-09-11 00:05:20|5488.73|5488.03|5488.98|5488.28|5489.11|5488.41|5488.73|5488.03|19
1726013130000|2024-09-11 00:05:30|5489.11|5488.41|5488.86|5488.16|5489.11|5488.41|5488.86|5488.16|9
1726013140000|2024-09-11 00:05:40|5488.98|5488.28|5488.86|5488.16|5489.11|5488.41|5488.86|5488.16|25
1726013150000|2024-09-11 00:05:50|5489.11|5488.41|5488.61|5487.91|5489.11|5488.41|5488.61|5487.91|18
1726013160000|2024-09-11 00:06:00|5488.73|5488.03|5488.61|5487.91|5489.11|5488.41|5488.61|5487.91|29
1726013170000|2024-09-11 00:06:10|5488.73|5488.03|5488.86|5488.16|5488.86|5488.16|5488.73|5488.03|4
1726013190000|2024-09-11 00:06:30|||||||||6
1726013200000|2024-09-11 00:06:40|5488.73|5488.03|5488.86|5488.16|5488.86|5488.16|5488.73|5488.03|18
1726013210000|2024-09-11 00:06:50|5488.98|5488.28|5486.61|5485.91|5489.11|5488.41|5486.61|5485.91|213
1726013220000|2024-09-11 00:07:00|5486.86|5486.16|5487.11|5486.41|5487.11|5486.41|5486.86|5486.16|110
1726013230000|2024-09-11 00:07:10|5487.23|5486.53|5487.36|5486.66|5487.36|5486.66|5486.98|5486.28|80
1726013240000|2024-09-11 00:07:20|5487.11|5486.41|5487.36|5486.66|5487.36|5486.66|5487.11|5486.41|26
1726013250000|2024-09-11 00:07:30|5487.61|5486.91|5487.11|5486.41|5487.61|5486.91|5487.11|5486.41|41
1726013260000|2024-09-11 00:07:40|5487.23|5486.53|5487.11|5486.41|5487.36|5486.66|5486.86|5486.16|33
1726013270000|2024-09-11 00:07:50|5487.23|5486.53|5487.36|5486.66|5487.36|5486.66|5487.11|5486.41|4
1726013280000|2024-09-11 00:08:00|5487.61|5486.91|5487.61|5486.91|5487.61|5486.91|5487.61|5486.91|18
1726013290000|2024-09-11 00:08:10|5488.11|5487.41|5487.86|5487.16|5488.11|5487.41|5487.86|5487.16|55
1726013300000|2024-09-11 00:08:20|5487.98|5487.28|5487.86|5487.16|5488.11|5487.41|5487.86|5487.16|27
1726013310000|2024-09-11 00:08:30|5487.98|5487.28|5487.86|5487.16|5488.11|5487.41|5487.86|5487.16|10
1726013320000|2024-09-11 00:08:40|5487.98|5487.28|5487.86|5487.16|5487.98|5487.28|5487.86|5487.16|0
1726013330000|2024-09-11 00:08:50|5487.98|5487.28|5487.86|5487.16|5488.11|5487.41|5487.86|5487.16|15
1726013350000|2024-09-11 00:09:10|||||||||12
1726013360000|2024-09-11 00:09:20|5487.73|5487.03|5487.61|5486.91|5487.73|5487.03|5487.61|5486.91|9
1726013370000|2024-09-11 00:09:30|5487.73|5487.03|5487.86|5487.16|5488.11|5487.41|5487.73|5487.03|3
1726013380000|2024-09-11 00:09:40|5487.98|5487.28|5487.86|5487.16|5488.11|5487.41|5487.86|5487.16|8
1726013390000|2024-09-11 00:09:50|5487.73|5487.03|5487.61|5486.91|5487.86|5487.16|5487.61|5486.91|10
1726013400000|2024-09-11 00:10:00|5487.48|5486.78|5487.73|5487.03|5487.86|5487.16|5487.48|5486.78|15
1726013410000|2024-09-11 00:10:10|5487.61|5486.91|5487.36|5486.66|5487.61|5486.91|5487.36|5486.66|10
1726013420000|2024-09-11 00:10:20|5487.48|5486.78|5487.61|5486.91|5487.61|5486.91|5487.48|5486.78|11
1726013430000|2024-09-11 00:10:30|5487.36|5486.66|5487.61|5486.91|5487.61|5486.91|5487.36|5486.66|4
1726013440000|2024-09-11 00:10:40|5487.86|5487.16|5487.86|5487.16|5487.86|5487.16|5487.73|5487.03|4
1726013450000|2024-09-11 00:10:50|5488.11|5487.41|5488.36|5487.66|5488.36|5487.66|5488.11|5487.41|39
1726013460000|2024-09-11 00:11:00|5488.48|5487.78|5488.61|5487.91|5488.61|5487.91|5488.36|5487.66|45
1726013470000|2024-09-11 00:11:10|||||||||9
1726013480000|2024-09-11 00:11:20|5488.48|5487.78|5488.36|5487.66|5488.48|5487.78|5488.36|5487.66|8
1726013490000|2024-09-11 00:11:30|5488.23|5487.53|5488.11|5487.41|5488.23|5487.53|5488.11|5487.41|11
1726013500000|2024-09-11 00:11:40|5488.23|5487.53|5488.36|5487.66|5488.36|5487.66|5488.11|5487.41|4
1726013520000|2024-09-11 00:12:00|5488.23|5487.53|5488.11|5487.41|5488.36|5487.66|5487.98|5487.28|18
1726013530000|2024-09-11 00:12:10|5488.23|5487.53|5488.11|5487.41|5488.61|5487.91|5488.11|5487.41|20
1726013540000|2024-09-11 00:12:20|5487.98|5487.28|5487.86|5487.16|5487.98|5487.28|5487.86|5487.16|5
1726013550000|2024-09-11 00:12:30|||||||||1
1726013560000|2024-09-11 00:12:40|5487.98|5487.28|5488.11|5487.41|5488.11|5487.41|5487.98|5487.28|6
1726013570000|2024-09-11 00:12:50|5488.23|5487.53|5487.86|5487.16|5488.36|5487.66|5487.86|5487.16|13
1726013580000|2024-09-11 00:13:00|5487.98|5487.28|5487.86|5487.16|5487.98|5487.28|5487.86|5487.16|3
1726013590000|2024-09-11 00:13:10|5487.98|5487.28|5487.86|5487.16|5487.98|5487.28|5487.86|5487.16|3
1726013600000|2024-09-11 00:13:20|5487.61|5486.91|5487.61|5486.91|5487.73|5487.03|5487.61|5486.91|9
1726013610000|2024-09-11 00:13:30|5487.73|5487.03|5487.86|5487.16|5487.86|5487.16|5487.61|5486.91|7
1726013620000|2024-09-11 00:13:40|5487.73|5487.03|5487.86|5487.16|5487.86|5487.16|5487.73|5487.03|15
1726013630000|2024-09-11 00:13:50|||||||||1
1726013640000|2024-09-11 00:14:00|5488.11|5487.41|5488.11|5487.41|5488.11|5487.41|5488.11|5487.41|16
1726013650000|2024-09-11 00:14:10|5488.61|5487.91|5488.61|5487.91|5488.86|5488.16|5488.36|5487.66|39
1726013660000|2024-09-11 00:14:20|5488.48|5487.78|5488.61|5487.91|5488.61|5487.91|5488.36|5487.66|3
1726013670000|2024-09-11 00:14:30|5488.48|5487.78|5488.61|5487.91|5488.61|5487.91|5488.36|5487.66|6
1726013680000|2024-09-11 00:14:40|5488.48|5487.78|5488.61|5487.91|5488.61|5487.91|5488.48|5487.78|4
1726013690000|2024-09-11 00:14:50|5488.86|5488.16|5488.61|5487.91|5488.86|5488.16|5488.61|5487.91|15
1726013700000|2024-09-11 00:15:00|5488.86|5488.16|5488.11|5487.41|5488.86|5488.16|5488.11|5487.41|79
1726013710000|2024-09-11 00:15:10|5488.23|5487.53|5488.11|5487.41|5488.36|5487.66|5488.11|5487.41|6
1726013720000|2024-09-11 00:15:20|5488.23|5487.53|5487.61|5486.91|5488.23|5487.53|5487.48|5486.78|82
1726013730000|2024-09-11 00:15:30|5487.48|5486.78|5487.86|5487.16|5487.86|5487.16|5487.48|5486.78|27
1726013740000|2024-09-11 00:15:40|5487.73|5487.03|5487.36|5486.66|5487.73|5487.03|5487.36|5486.66|18
1726013750000|2024-09-11 00:15:50|5487.11|5486.41|5487.61|5486.91|5487.61|5486.91|5487.11|5486.41|77
1726013760000|2024-09-11 00:16:00|5487.86|5487.16|5488.36|5487.66|5488.36|5487.66|5487.86|5487.16|40
1726013770000|2024-09-11 00:16:10|5488.11|5487.41|5488.11|5487.41|5488.11|5487.41|5488.11|5487.41|9
1726013780000|2024-09-11 00:16:20|5487.86|5487.16|5487.86|5487.16|5487.86|5487.16|5487.86|5487.16|11
1726013800000|2024-09-11 00:16:40|||||||||13
1726013810000|2024-09-11 00:16:50|5487.61|5486.91|5487.48|5486.78|5487.61|5486.91|5487.36|5486.66|25
1726013820000|2024-09-11 00:17:00|5487.36|5486.66|5487.36|5486.66|5487.36|5486.66|5487.11|5486.41|25
1726013830000|2024-09-11 00:17:10|5487.23|5486.53|5487.36|5486.66|5487.36|5486.66|5487.23|5486.53|0
1726013840000|2024-09-11 00:17:20|5487.48|5486.78|5487.11|5486.41|5487.61|5486.91|5487.11|5486.41|11
1726013850000|2024-09-11 00:17:30|5486.86|5486.16|5486.86|5486.16|5486.98|5486.28|5486.86|5486.16|68
1726013860000|2024-09-11 00:17:40|5486.98|5486.28|5487.23|5486.53|5487.23|5486.53|5486.98|5486.28|26
1726013870000|2024-09-11 00:17:50|5487.11|5486.41|5487.23|5486.53|5487.23|5486.53|5487.11|5486.41|3
1726013880000|2024-09-11 00:18:00|5487.11|5486.41|5486.61|5485.91|5487.23|5486.53|5486.61|5485.91|44
1726013890000|2024-09-11 00:18:10|5486.73|5486.03|5486.61|5485.91|5486.73|5486.03|5486.61|5485.91|24
1726013900000|2024-09-11 00:18:20|5486.36|5485.66|5485.86|5485.16|5486.36|5485.66|5485.86|5485.16|93
1726013910000|2024-09-11 00:18:30|5486.11|5485.41|5486.61|5485.91|5486.61|5485.91|5486.11|5485.41|26
1726013920000|2024-09-11 00:18:40|5486.48|5485.78|5486.48|5485.78|5486.61|5485.91|5486.48|5485.78|9
1726013930000|2024-09-11 00:18:50|5486.61|5485.91|5486.11|5485.41|5486.61|5485.91|5486.11|5485.41|10
1726013960000|2024-09-11 00:19:20|||||||||7
1726013970000|2024-09-11 00:19:30|5485.98|5485.28|5485.86|5485.16|5485.98|5485.28|5485.61|5484.91|42
1726013980000|2024-09-11 00:19:40|5485.73|5485.03|5485.61|5484.91|5485.73|5485.03|5485.48|5484.78|5
1726013990000|2024-09-11 00:19:50|5485.73|5485.03|5485.61|5484.91|5485.86|5485.16|5485.36|5484.66|87
1726014000000|2024-09-11 00:20:00|5486.11|5485.41|5486.11|5485.41|5486.11|5485.41|5485.86|5485.16|48
1726014010000|2024-09-11 00:20:10|5486.23|5485.53|5486.36|5485.66|5486.36|5485.66|5486.11|5485.41|21
1726014020000|2024-09-11 00:20:20|5486.48|5485.78|5486.61|5485.91|5486.61|5485.91|5486.36|5485.66|8
1726014030000|2024-09-11 00:20:30|5486.48|5485.78|5486.36|5485.66|5486.48|5485.78|5486.36|5485.66|11
1726014050000|2024-09-11 00:20:50|5486.48|5485.78|5486.61|5485.91|5486.61|5485.91|5486.48|5485.78|1
1726014060000|2024-09-11 00:21:00|5486.36|5485.66|5486.61|5485.91|5486.61|5485.91|5486.36|5485.66|11
1726014070000|2024-09-11 00:21:10|5486.48|5485.78|5486.36|5485.66|5486.61|5485.91|5486.36|5485.66|4
1726014080000|2024-09-11 00:21:20|5486.23|5485.53|5486.11|5485.41|5486.23|5485.53|5485.86|5485.16|17
1726014090000|2024-09-11 00:21:30|5486.23|5485.53|5486.36|5485.66|5486.36|5485.66|5486.23|5485.53|11
1726014120000|2024-09-11 00:22:00|5486.61|5485.91|5486.36|5485.66|5486.61|5485.91|5486.36|5485.66|27
1726014130000|2024-09-11 00:22:10|5486.48|5485.78|5486.61|5485.91|5486.61|5485.91|5486.48|5485.78|6
1726014140000|2024-09-11 00:22:20|5486.48|5485.78|5486.61|5485.91|5486.61|5485.91|5486.36|5485.66|9
1726014150000|2024-09-11 00:22:30|||||||||5
1726014160000|2024-09-11 00:22:40|5486.48|5485.78|5486.61|5485.91|5486.61|5485.91|5486.36|5485.66|14
1726014170000|2024-09-11 00:22:50|||||||||1
1726014180000|2024-09-11 00:23:00|5486.86|5486.16|5486.86|5486.16|5486.86|5486.16|5486.86|5486.16|7
1726014190000|2024-09-11 00:23:10|5486.73|5486.03|5486.61|5485.91|5486.73|5486.03|5486.61|5485.91|12
1726014200000|2024-09-11 00:23:20|5486.86|5486.16|5487.11|5486.41|5487.11|5486.41|5486.73|5486.03|19
1726014210000|2024-09-11 00:23:30|5486.86|5486.16|5486.61|5485.91|5486.86|5486.16|5486.61|5485.91|18
1726014220000|2024-09-11 00:23:40|5486.36|5485.66|5486.36|5485.66|5486.36|5485.66|5486.36|5485.66|12
1726014230000|2024-09-11 00:23:50|5486.11|5485.41|5486.36|5485.66|5486.36|5485.66|5486.11|5485.41|22
1726014240000|2024-09-11 00:24:00|5486.23|5485.53|5486.23|5485.53|5486.36|5485.66|5486.11|5485.41|5
1726014250000|2024-09-11 00:24:10|5486.11|5485.41|5486.23|5485.53|5486.36|5485.66|5486.11|5485.41|4
1726014260000|2024-09-11 00:24:20|5486.36|5485.66|5486.36|5485.66|5486.36|5485.66|5486.23|5485.53|1
1726014270000|2024-09-11 00:24:30|5486.23|5485.53|5486.11|5485.41|5486.36|5485.66|5486.11|5485.41|15
1726014280000|2024-09-11 00:24:40|5485.86|5485.16|5486.11|5485.41|5486.11|5485.41|5485.86|5485.16|17
1726014290000|2024-09-11 00:24:50|5485.98|5485.28|5485.86|5485.16|5486.11|5485.41|5485.86|5485.16|21
1726014300000|2024-09-11 00:25:00|5485.98|5485.28|5485.86|5485.16|5486.11|5485.41|5485.48|5484.78|52
1726014310000|2024-09-11 00:25:10|5485.73|5485.03|5485.86|5485.16|5485.86|5485.16|5485.61|5484.91|13
1726014320000|2024-09-11 00:25:20|5485.73|5485.03|5485.61|5484.91|5485.86|5485.16|5485.23|5484.53|41
1726014330000|2024-09-11 00:25:30|5485.73|5485.03|5485.86|5485.16|5485.86|5485.16|5485.61|5484.91|6
1726014340000|2024-09-11 00:25:40|5485.73|5485.03|5485.86|5485.16|5485.86|5485.16|5485.73|5485.03|56
1726014350000|2024-09-11 00:25:50|5486.11|5485.41|5485.61|5484.91|5486.11|5485.41|5485.61|5484.91|54
1726014360000|2024-09-11 00:26:00|5485.48|5484.78|5485.36|5484.66|5485.48|5484.78|5485.11|5484.41|26
1726014370000|2024-09-11 00:26:10|5485.61|5484.91|5485.61|5484.91|5485.61|5484.91|5485.61|5484.91|10
1726014380000|2024-09-11 00:26:20|5485.48|5484.78|5485.36|5484.66|5485.48|5484.78|5485.36|5484.66|18
1726014390000|2024-09-11 00:26:30|5485.11|5484.41|5485.11|5484.41|5485.11|5484.41|5485.11|5484.41|66
1726014400000|2024-09-11 00:26:40|5484.98|5484.28|5485.11|5484.41|5485.11|5484.41|5484.86|5484.16|28
1726014410000|2024-09-11 00:26:50|5485.36|5484.66|5485.11|5484.41|5485.36|5484.66|5485.11|5484.41|12
1726014420000|2024-09-11 00:27:00|5484.86|5484.16|5484.61|5483.91|5484.86|5484.16|5484.61|5483.91|58
1726014430000|2024-09-11 00:27:10|5484.86|5484.16|5484.86|5484.16|5484.86|5484.16|5484.86|5484.16|26
1726014440000|2024-09-11 00:27:20|5484.61|5483.91|5484.61|5483.91|5484.61|5483.91|5484.61|5483.91|12
1726014450000|2024-09-11 00:27:30|5484.48|5483.78|5484.36|5483.66|5484.61|5483.91|5484.36|5483.66|33
1726014460000|2024-09-11 00:27:40|5484.61|5483.91|5484.11|5483.41|5484.61|5483.91|5484.11|5483.41|75
1726014470000|2024-09-11 00:27:50|5483.86|5483.16|5484.11|5483.41|5484.11|5483.41|5483.86|5483.16|77
1726014480000|2024-09-11 00:28:00|5484.23|5483.53|5484.11|5483.41|5484.36|5483.66|5484.11|5483.41|95
1726014490000|2024-09-11 00:28:10|5483.98|5483.28|5484.11|5483.41|5484.11|5483.41|5483.98|5483.28|26
1726014500000|2024-09-11 00:28:20|||||||||10
1726014520000|2024-09-11 00:28:40|5484.36|5483.66|5484.36|5483.66|5484.48|5483.78|5484.36|5483.66|20
1726014530000|2024-09-11 00:28:50|5484.48|5483.78|5484.61|5483.91|5484.61|5483.91|5484.48|5483.78|11
1726014540000|2024-09-11 00:29:00|5484.48|5483.78|5484.36|5483.66|5484.61|5483.91|5484.36|5483.66|5
1726014550000|2024-09-11 00:29:10|5484.73|5484.03|5484.73|5484.03|5484.86|5484.16|5484.73|5484.03|47
1726014560000|2024-09-11 00:29:20|5484.86|5484.16|5484.86|5484.16|5484.86|5484.16|5484.61|5483.91|3
1726014570000|2024-09-11 00:29:30|5485.11|5484.41|5485.11|5484.41|5485.11|5484.41|5485.11|5484.41|4
1726014580000|2024-09-11 00:29:40|5485.36|5484.66|5485.36|5484.66|5485.61|5484.91|5485.36|5484.66|36
1726014590000|2024-09-11 00:29:50|5485.48|5484.78|5485.36|5484.66|5485.61|5484.91|5485.36|5484.66|15
1726014600000|2024-09-11 00:30:00|5485.48|5484.78|5485.36|5484.66|5485.61|5484.91|5485.36|5484.66|17
1726014610000|2024-09-11 00:30:10|5485.23|5484.53|5485.36|5484.66|5485.36|5484.66|5485.11|5484.41|20
1726014620000|2024-09-11 00:30:20|5485.61|5484.91|5485.61|5484.91|5485.61|5484.91|5485.61|5484.91|13
1726014630000|2024-09-11 00:30:30|5485.86|5485.16|5485.86|5485.16|5485.86|5485.16|5485.61|5484.91|24
1726014640000|2024-09-11 00:30:40|5485.73|5485.03|5485.61|5484.91|5485.86|5485.16|5485.48|5484.78|46
1726014650000|2024-09-11 00:30:50|5485.48|5484.78|5485.86|5485.16|5485.86|5485.16|5485.48|5484.78|10
1726014660000|2024-09-11 00:31:00|5485.73|5485.03|5485.86|5485.16|5485.86|5485.16|5485.61|5484.91|8
1726014680000|2024-09-11 00:31:20|||||||||1
1726014690000|2024-09-11 00:31:30|||||||||3
1726014700000|2024-09-11 00:31:40|5485.73|5485.03|5485.86|5485.16|5485.86|5485.16|5485.61|5484.91|2
1726014710000|2024-09-11 00:31:50|5485.73|5485.03|5485.86|5485.16|5485.86|5485.16|5485.61|5484.91|2
1726014720000|2024-09-11 00:32:00|5485.73|5485.03|5485.61|5484.91|5485.73|5485.03|5485.61|5484.91|6
1726014730000|2024-09-11 00:32:10|5485.48|5484.78|5485.36|5484.66|5485.48|5484.78|5485.36|5484.66|7
1726014740000|2024-09-11 00:32:20|5485.48|5484.78|5485.61|5484.91|5485.61|5484.91|5485.48|5484.78|7
1726014750000|2024-09-11 00:32:30|||||||||8
1726014760000|2024-09-11 00:32:40|5485.73|5485.03|5485.86|5485.16|5485.86|5485.16|5485.61|5484.91|8
1726014770000|2024-09-11 00:32:50|5485.73|5485.03|5485.73|5485.03|5485.73|5485.03|5485.73|5485.03|3
1726014780000|2024-09-11 00:33:00|5485.86|5485.16|5485.86|5485.16|5485.86|5485.16|5485.61|5484.91|2
1726014790000|2024-09-11 00:33:10|5485.73|5485.03|5485.86|5485.16|5485.86|5485.16|5485.61|5484.91|10
1726014800000|2024-09-11 00:33:20|5485.73|5485.03|5485.61|5484.91|5485.73|5485.03|5485.61|5484.91|2
1726014810000|2024-09-11 00:33:30|5485.48|5484.78|5485.36|5484.66|5485.61|5484.91|5485.36|5484.66|6
1726014830000|2024-09-11 00:33:50|5485.23|5484.53|5485.36|5484.66|5485.36|5484.66|5485.11|5484.41|23
1726014840000|2024-09-11 00:34:00|5485.23|5484.53|5485.11|5484.41|5485.36|5484.66|5485.11|5484.41|8
1726014850000|2024-09-11 00:34:10|5484.98|5484.28|5485.11|5484.41|5485.11|5484.41|5484.86|5484.16|10
1726014870000|2024-09-11 00:34:30|||||||||1
1726014880000|2024-09-11 00:34:40|5485.23|5484.53|5485.36|5484.66|5485.36|5484.66|5485.23|5484.53|7
1726014890000|2024-09-11 00:34:50|5485.23|5484.53|5485.36|5484.66|5485.36|5484.66|5485.23|5484.53|1
1726014900000|2024-09-11 00:35:00|5485.48|5484.78|5485.61|5484.91|5485.73|5485.03|5485.48|5484.78|26
1726014910000|2024-09-11 00:35:10|5485.86|5485.16|5485.86|5485.16|5485.86|5485.16|5485.61|5484.91|11
1726014920000|2024-09-11 00:35:20|5485.73|5485.03|5485.86|5485.16|5485.86|5485.16|5485.73|5485.03|3
1726014930000|2024-09-11 00:35:30|5486.11|5485.41|5486.36|5485.66|5486.36|5485.66|5486.11|5485.41|17
1726014940000|2024-09-11 00:35:40|5486.11|5485.41|5486.11|5485.41|5486.36|5485.66|5486.11|5485.41|18
1726014950000|2024-09-11 00:35:50|5486.23|5485.53|5486.36|5485.66|5486.36|5485.66|5486.11|5485.41|7
1726014960000|2024-09-11 00:36:00|5486.48|5485.78|5486.86|5486.16|5486.86|5486.16|5486.48|5485.78|40
1726014970000|2024-09-11 00:36:10|5486.73|5486.03|5486.61|5485.91|5486.86|5486.16|5486.61|5485.91|3
1726014980000|2024-09-11 00:36:20|||||||||10
1726014990000|2024-09-11 00:36:30|5486.73|5486.03|5486.61|5485.91|5486.73|5486.03|5486.61|5485.91|12
1726015000000|2024-09-11 00:36:40|5486.73|5486.03|5486.86|5486.16|5486.86|5486.16|5486.73|5486.03|7
1726015010000|2024-09-11 00:36:50|5486.98|5486.28|5487.11|5486.41|5487.11|5486.41|5486.98|5486.28|17
1726015020000|2024-09-11 00:37:00|5486.98|5486.28|5486.98|5486.28|5486.98|5486.28|5486.98|5486.28|5
1726015030000|2024-09-11 00:37:10|5487.11|5486.41|5487.11|5486.41|5487.36|5486.66|5487.11|5486.41|38
1726015040000|2024-09-11 00:37:20|5486.98|5486.28|5486.86|5486.16|5486.98|5486.28|5486.86|5486.16|26
1726015050000|2024-09-11 00:37:30|5486.73|5486.03|5486.61|5485.91|5486.73|5486.03|5486.61|5485.91|18
1726015060000|2024-09-11 00:37:40|||||||||10
1726015080000|2024-09-11 00:38:00|5486.36|5485.66|5486.61|5485.91|5486.61|5485.91|5486.36|5485.66|11
1726015090000|2024-09-11 00:38:10|5486.48|5485.78|5486.36|5485.66|5486.48|5485.78|5486.36|5485.66|0
1726015100000|2024-09-11 00:38:20|||||||||1
1726015120000|2024-09-11 00:38:40|5486.48|5485.78|5486.36|5485.66|5486.48|5485.78|5486.36|5485.66|8
1726015130000|2024-09-11 00:38:50|5486.23|5485.53|5486.11|5485.41|5486.23|5485.53|5486.11|5485.41|6
1726015140000|2024-09-11 00:39:00|5486.23|5485.53|5486.23|5485.53|5486.23|5485.53|5486.11|5485.41|5
1726015150000|2024-09-11 00:39:10|5486.36|5485.66|5486.36|5485.66|5486.36|5485.66|5486.11|5485.41|22
1726015160000|2024-09-11 00:39:20|5486.48|5485.78|5486.36|5485.66|5486.61|5485.91|5486.36|5485.66|7
1726015170000|2024-09-11 00:39:30|||||||||2
1726015180000|2024-09-11 00:39:40|5486.48|5485.78|5486.48|5485.78|5486.61|5485.91|5486.48|5485.78|8
1726015190000|2024-09-11 00:39:50|5486.36|5485.66|5486.48|5485.78|5486.61|5485.91|5486.36|5485.66|8
1726015200000|2024-09-11 00:40:00|5486.61|5485.91|5486.61|5485.91|5486.61|5485.91|5486.36|5485.66|14
1726015210000|2024-09-11 00:40:10|5486.73|5486.03|5486.36|5485.66|5486.86|5486.16|5486.36|5485.66|7
1726015220000|2024-09-11 00:40:20|5486.48|5485.78|5486.36|5485.66|5486.61|5485.91|5486.36|5485.66|5
1726015230000|2024-09-11 00:40:30|5486.11|5485.41|5486.11|5485.41|5486.11|5485.41|5486.11|5485.41|23
1726015240000|2024-09-11 00:40:40|||||||||7
1726015250000|2024-09-11 00:40:50|5485.98|5485.28|5486.11|5485.41|5486.11|5485.41|5485.86|5485.16|6
1726015260000|2024-09-11 00:41:00|5485.98|5485.28|5486.11|5485.41|5486.11|5485.41|5485.98|5485.28|8
1726015280000|2024-09-11 00:41:20|5485.98|5485.28|5485.86|5485.16|5485.98|5485.28|5485.86|5485.16|7
1726015290000|2024-09-11 00:41:30|5485.98|5485.28|5486.11|5485.41|5486.11|5485.41|5485.98|5485.28|9
1726015300000|2024-09-11 00:41:40|5485.98|5485.28|5485.86|5485.16|5485.98|5485.28|5485.86|5485.16|17
1726015310000|2024-09-11 00:41:50|5485.73|5485.03|5485.61|5484.91|5485.73|5485.03|5485.61|5484.91|16
1726015320000|2024-09-11 00:42:00|5485.36|5484.66|5485.36|5484.66|5485.61|5484.91|5485.36|5484.66|15
1726015330000|2024-09-11 00:42:10|5485.48|5484.78|5485.11|5484.41|5485.61|5484.91|5485.11|5484.41|20
1726015340000|2024-09-11 00:42:20|||||||||8
1726015350000|2024-09-11 00:42:30|5485.36|5484.66|5485.61|5484.91|5485.61|5484.91|5485.36|5484.66|27
1726015360000|2024-09-11 00:42:40|5485.48|5484.78|5485.48|5484.78|5485.61|5484.91|5485.36|5484.66|5
1726015370000|2024-09-11 00:42:50|5485.36|5484.66|5485.61|5484.91|5485.61|5484.91|5485.36|5484.66|6
1726015380000|2024-09-11 00:43:00|5485.86|5485.16|5485.98|5485.28|5486.11|5485.41|5485.86|5485.16|16
1726015390000|2024-09-11 00:43:10|5486.11|5485.41|5486.11|5485.41|5486.11|5485.41|5485.98|5485.28|0
1726015400000|2024-09-11 00:43:20|5486.23|5485.53|5486.36|5485.66|5486.36|5485.66|5486.11|5485.41|8
1726015410000|2024-09-11 00:43:30|5486.23|5485.53|5486.61|5485.91|5486.61|5485.91|5486.11|5485.41|18
1726015420000|2024-09-11 00:43:40|5486.73|5486.03|5486.86|5486.16|5486.86|5486.16|5486.61|5485.91|15
1726015440000|2024-09-11 00:44:00|5487.11|5486.41|5486.98|5486.28|5487.11|5486.41|5486.98|5486.28|21
1726015450000|2024-09-11 00:44:10|5487.11|5486.41|5487.11|5486.41|5487.11|5486.41|5487.11|5486.41|1
1726015460000|2024-09-11 00:44:20|5487.23|5486.53|5487.36|5486.66|5487.36|5486.66|5487.23|5486.53|14
1726015470000|2024-09-11 00:44:30|5487.23|5486.53|5487.61|5486.91|5487.61|5486.91|5487.23|5486.53|24
1726015480000|2024-09-11 00:44:40|5487.48|5486.78|5487.36|5486.66|5487.61|5486.91|5487.36|5486.66|12
1726015490000|2024-09-11 00:44:50|||||||||9
1726015500000|2024-09-11 00:45:00|5487.48|5486.78|5487.86|5487.16|5488.11|5487.41|5487.36|5486.66|178
1726015510000|2024-09-11 00:45:10|5487.98|5487.28|5488.11|5487.41|5488.11|5487.41|5487.98|5487.28|16
1726015520000|2024-09-11 00:45:20|5487.98|5487.28|5487.86|5487.16|5487.98|5487.28|5487.61|5486.91|23
1726015530000|2024-09-11 00:45:30|5488.11|5487.41|5487.86|5487.16|5488.11|5487.41|5487.86|5487.16|13
1726015540000|2024-09-11 00:45:40|5487.61|5486.91|5487.61|5486.91|5487.61|5486.91|5487.61|5486.91|12
1726015550000|2024-09-11 00:45:50|||||||||1
1726015560000|2024-09-11 00:46:00|5487.48|5486.78|5487.36|5486.66|5487.61|5486.91|5487.36|5486.66|16
1726015570000|2024-09-11 00:46:10|5487.11|5486.41|5487.11|5486.41|5487.11|5486.41|5487.11|5486.41|6
1726015580000|2024-09-11 00:46:20|5486.98|5486.28|5486.86|5486.16|5486.98|5486.28|5486.86|5486.16|4
1726015590000|2024-09-11 00:46:30|5486.61|5485.91|5486.48|5485.78|5486.61|5485.91|5486.48|5485.78|9
1726015600000|2024-09-11 00:46:40|5486.61|5485.91|5486.61|5485.91|5486.86|5486.16|5486.61|5485.91|9
1726015610000|2024-09-11 00:46:50|5486.73|5486.03|5486.61|5485.91|5486.73|5486.03|5486.61|5485.91|4
1726015620000|2024-09-11 00:47:00|5486.73|5486.03|5486.86|5486.16|5487.11|5486.41|5486.73|5486.03|24
1726015630000|2024-09-11 00:47:10|5486.98|5486.28|5486.98|5486.28|5486.98|5486.28|5486.86|5486.16|8
1726015640000|2024-09-11 00:47:20|5487.11|5486.41|5487.36|5486.66|5487.36|5486.66|5487.11|5486.41|8
1726015650000|2024-09-11 00:47:30|5487.23|5486.53|5487.36|5486.66|5487.36|5486.66|5487.11|5486.41|4
1726015660000|2024-09-11 00:47:40|||||||||2
1726015670000|2024-09-11 00:47:50|5487.11|5486.41|5487.11|5486.41|5487.11|5486.41|5487.11|5486.41|6
1726015680000|2024-09-11 00:48:00|5486.86|5486.16|5486.61|5485.91|5486.86|5486.16|5486.61|5485.91|10
1726015690000|2024-09-11 00:48:10|5486.48|5485.78|5486.36|5485.66|5486.48|5485.78|5486.36|5485.66|16
1726015700000|2024-09-11 00:48:20|5486.48|5485.78|5486.86|5486.16|5486.86|5486.16|5486.48|5485.78|11
1726015710000|2024-09-11 00:48:30|5487.11|5486.41|5487.11|5486.41|5487.23|5486.53|5487.11|5486.41|7
1726015720000|2024-09-11 00:48:40|||||||||1
1726015730000|2024-09-11 00:48:50|5486.98|5486.28|5486.86|5486.16|5486.98|5486.28|5486.86|5486.16|11
1726015740000|2024-09-11 00:49:00|5486.61|5485.91|5486.73|5486.03|5486.86|5486.16|5486.61|5485.91|12
1726015750000|2024-09-11 00:49:10|5486.86|5486.16|5486.61|5485.91|5486.86|5486.16|5486.61|5485.91|6
1726015760000|2024-09-11 00:49:20|5486.73|5486.03|5486.86|5486.16|5486.86|5486.16|5486.73|5486.03|27
1726015770000|2024-09-11 00:49:30|5486.73|5486.03|5486.86|5486.16|5486.86|5486.16|5486.61|5485.91|9
1726015780000|2024-09-11 00:49:40|5487.11|5486.41|5487.11|5486.41|5487.11|5486.41|5487.11|5486.41|2
1726015790000|2024-09-11 00:49:50|5486.98|5486.28|5486.98|5486.28|5487.11|5486.41|5486.86|5486.16|11
1726015800000|2024-09-11 00:50:00|5486.86|5486.16|5486.61|5485.91|5486.86|5486.16|5486.61|5485.91|11
1726015810000|2024-09-11 00:50:10|5486.48|5485.78|5486.61|5485.91|5486.61|5485.91|5486.48|5485.78|12
1726015820000|2024-09-11 00:50:20|5486.86|5486.16|5487.36|5486.66|5487.36|5486.66|5486.86|5486.16|9
1726015830000|2024-09-11 00:50:30|5487.23|5486.53|5487.61|5486.91|5487.61|5486.91|5487.23|5486.53|16
1726015840000|2024-09-11 00:50:40|5487.48|5486.78|5487.36|5486.66|5487.61|5486.91|5487.36|5486.66|10
1726015850000|2024-09-11 00:50:50|||||||||6
1726015860000|2024-09-11 00:51:00|5487.23|5486.53|5487.11|5486.41|5487.36|5486.66|5487.11|5486.41|36
1726015870000|2024-09-11 00:51:10|5486.98|5486.28|5487.36|5486.66|5487.36|5486.66|5486.98|5486.28|7
1726015880000|2024-09-11 00:51:20|5487.23|5486.53|5487.11|5486.41|5487.23|5486.53|5487.11|5486.41|20
1726015890000|2024-09-11 00:51:30|5487.23|5486.53|5487.36|5486.66|5487.36|5486.66|5487.23|5486.53|2
1726015900000|2024-09-11 00:51:40|5487.23|5486.53|5487.36|5486.66|5487.36|5486.66|5487.23|5486.53|3
1726015910000|2024-09-11 00:51:50|5487.48|5486.78|5487.48|5486.78|5487.48|5486.78|5487.48|5486.78|7
1726015920000|2024-09-11 00:52:00|5487.36|5486.66|5487.11|5486.41|5487.36|5486.66|5487.11|5486.41|7
1726015930000|2024-09-11 00:52:10|5486.86|5486.16|5487.11|5486.41|5487.36|5486.66|5486.86|5486.16|12
1726015940000|2024-09-11 00:52:20|5487.36|5486.66|5487.11|5486.41|5487.36|5486.66|5487.11|5486.41|2
1726015950000|2024-09-11 00:52:30|5487.23|5486.53|5487.11|5486.41|5487.23|5486.53|5487.11|5486.41|1
1726015970000|2024-09-11 00:52:50|5486.98|5486.28|5486.86|5486.16|5487.11|5486.41|5486.86|5486.16|13
1726015980000|2024-09-11 00:53:00|5486.73|5486.03|5486.61|5485.91|5486.86|5486.16|5486.61|5485.91|1
1726015990000|2024-09-11 00:53:10|5486.73|5486.03|5486.86|5486.16|5486.86|5486.16|5486.73|5486.03|3
1726016000000|2024-09-11 00:53:20|5486.73|5486.03|5486.36|5485.66|5486.73|5486.03|5486.36|5485.66|11
1726016020000|2024-09-11 00:53:40|5486.61|5485.91|5486.61|5485.91|5486.61|5485.91|5486.61|5485.91|10
1726016030000|2024-09-11 00:53:50|5486.36|5485.66|5486.36|5485.66|5486.48|5485.78|5486.36|5485.66|11
1726016040000|2024-09-11 00:54:00|5486.11|5485.41|5486.36|5485.66|5486.36|5485.66|5486.11|5485.41|26
1726016050000|2024-09-11 00:54:10|5486.11|5485.41|5486.36|5485.66|5486.36|5485.66|5486.11|5485.41|10
1726016060000|2024-09-11 00:54:20|5486.23|5485.53|5486.36|5485.66|5486.36|5485.66|5486.11|5485.41|6
1726016070000|2024-09-11 00:54:30|5486.23|5485.53|5486.11|5485.41|5486.36|5485.66|5486.11|5485.41|5
1726016090000|2024-09-11 00:54:50|5485.86|5485.16|5486.11|5485.41|5486.11|5485.41|5485.73|5485.03|34
1726016100000|2024-09-11 00:55:00|5485.98|5485.28|5486.11|5485.41|5486.11|5485.41|5485.86|5485.16|7
1726016110000|2024-09-11 00:55:10|5485.98|5485.28|5485.86|5485.16|5485.98|5485.28|5485.86|5485.16|6
1726016120000|2024-09-11 00:55:20|5486.11|5485.41|5485.98|5485.28|5486.11|5485.41|5485.86|5485.16|11
1726016130000|2024-09-11 00:55:30|5486.11|5485.41|5486.36|5485.66|5486.61|5485.91|5486.11|5485.41|15
1726016140000|2024-09-11 00:55:40|||||||||1
1726016150000|2024-09-11 00:55:50|||||||||7
1726016160000|2024-09-11 00:56:00|5486.11|5485.41|5486.11|5485.41|5486.11|5485.41|5486.11|5485.41|2
1726016170000|2024-09-11 00:56:10|5485.98|5485.28|5485.86|5485.16|5486.11|5485.41|5485.86|5485.16|32
1726016180000|2024-09-11 00:56:20|5485.73|5485.03|5485.86|5485.16|5485.86|5485.16|5485.73|5485.03|3
1726016190000|2024-09-11 00:56:30|5485.73|5485.03|5485.86|5485.16|5485.86|5485.16|5485.61|5484.91|20
1726016200000|2024-09-11 00:56:40|5485.73|5485.03|5485.86|5485.16|5485.86|5485.16|5485.73|5485.03|0
1726016210000|2024-09-11 00:56:50|5486.11|5485.41|5486.11|5485.41|5486.11|5485.41|5486.11|5485.41|2
1726016220000|2024-09-11 00:57:00|5485.98|5485.28|5485.86|5485.16|5485.98|5485.28|5485.86|5485.16|18
1726016240000|2024-09-11 00:57:20|5485.73|5485.03|5485.86|5485.16|5485.86|5485.16|5485.61|5484.91|10
1726016260000|2024-09-11 00:57:40|5485.73|5485.03|5486.11|5485.41|5486.11|5485.41|5485.61|5484.91|34
1726016270000|2024-09-11 00:57:50|5485.98|5485.28|5486.11|5485.41|5486.11|5485.41|5485.86|5485.16|13
1726016280000|2024-09-11 00:58:00|5485.98|5485.28|5485.86|5485.16|5485.98|5485.28|5485.86|5485.16|3
1726016290000|2024-09-11 00:58:10|5485.73|5485.03|5485.73|5485.03|5485.86|5485.16|5485.61|5484.91|4
1726016300000|2024-09-11 00:58:20|5485.61|5484.91|5485.61|5484.91|5485.86|5485.16|5485.61|5484.91|5
1726016310000|2024-09-11 00:58:30|5485.73|5485.03|5485.61|5484.91|5485.86|5485.16|5485.61|5484.91|4
1726016320000|2024-09-11 00:58:40|5485.48|5484.78|5485.61|5484.91|5485.61|5484.91|5485.48|5484.78|9
1726016330000|2024-09-11 00:58:50|5485.48|5484.78|5485.11|5484.41|5485.61|5484.91|5485.11|5484.41|53
1726016340000|2024-09-11 00:59:00|5484.86|5484.16|5484.86|5484.16|5484.86|5484.16|5484.86|5484.16|31
1726016350000|2024-09-11 00:59:10|5484.98|5484.28|5484.86|5484.16|5484.98|5484.28|5484.86|5484.16|33
1726016360000|2024-09-11 00:59:20|5485.11|5484.41|5485.11|5484.41|5485.48|5484.78|5485.11|5484.41|56
1726016370000|2024-09-11 00:59:30|||||||||13
1726016380000|2024-09-11 00:59:40|5484.98|5484.28|5485.11|5484.41|5485.11|5484.41|5484.86|5484.16|14
1726016390000|2024-09-11 00:59:50|5485.23|5484.53|5485.61|5484.91|5485.61|5484.91|5485.23|5484.53|37
1726016400000|2024-09-11 01:00:00|5485.48|5484.78|5483.86|5483.16|5485.48|5484.78|5483.86|5483.16|214
1726016410000|2024-09-11 01:00:10|5483.73|5483.03|5484.61|5483.91|5484.61|5483.91|5483.11|5482.41|226
1726016420000|2024-09-11 01:00:20|5484.36|5483.66|5484.11|5483.41|5484.36|5483.66|5484.11|5483.41|30
1726016430000|2024-09-11 01:00:30|5484.36|5483.66|5484.48|5483.78|5484.73|5484.03|5484.36|5483.66|29
1726016440000|2024-09-11 01:00:40|5484.36|5483.66|5484.61|5483.91|5484.61|5483.91|5484.36|5483.66|18
1726016450000|2024-09-11 01:00:50|5484.48|5483.78|5484.61|5483.91|5484.61|5483.91|5484.48|5483.78|8
1726016460000|2024-09-11 01:01:00|5484.36|5483.66|5484.11|5483.41|5484.36|5483.66|5484.11|5483.41|14
1726016470000|2024-09-11 01:01:10|5484.23|5483.53|5483.86|5483.16|5484.23|5483.53|5483.73|5483.03|12
1726016480000|2024-09-11 01:01:20|5484.11|5483.41|5484.11|5483.41|5484.36|5483.66|5483.86|5483.16|13
1726016490000|2024-09-11 01:01:30|5484.23|5483.53|5484.36|5483.66|5484.61|5483.91|5484.11|5483.41|15
1726016500000|2024-09-11 01:01:40|5484.48|5483.78|5484.61|5483.91|5484.61|5483.91|5484.48|5483.78|11
1726016510000|2024-09-11 01:01:50|5484.73|5484.03|5484.86|5484.16|5484.86|5484.16|5484.36|5483.66|38
1726016520000|2024-09-11 01:02:00|5484.61|5483.91|5484.73|5484.03|5484.86|5484.16|5484.61|5483.91|13
1726016530000|2024-09-11 01:02:10|5484.61|5483.91|5484.61|5483.91|5484.61|5483.91|5484.36|5483.66|7
1726016540000|2024-09-11 01:02:20|5484.48|5483.78|5483.86|5483.16|5484.48|5483.78|5483.86|5483.16|31
1726016550000|2024-09-11 01:02:30|5483.73|5483.03|5483.98|5483.28|5484.11|5483.41|5483.73|5483.03|26
1726016560000|2024-09-11 01:02:40|5484.11|5483.41|5483.61|5482.91|5484.11|5483.41|5483.61|5482.91|25
1726016570000|2024-09-11 01:02:50|5483.36|5482.66|5483.36|5482.66|5483.36|5482.66|5483.11|5482.41|22
1726016580000|2024-09-11 01:03:00|5483.48|5482.78|5483.36|5482.66|5483.86|5483.16|5483.36|5482.66|81
1726016590000|2024-09-11 01:03:10|5483.48|5482.78|5483.61|5482.91|5483.61|5482.91|5483.36|5482.66|12
1726016600000|2024-09-11 01:03:20|5483.48|5482.78|5483.61|5482.91|5483.61|5482.91|5483.36|5482.66|54
1726016620000|2024-09-11 01:03:40|5483.73|5483.03|5483.61|5482.91|5483.86|5483.16|5483.61|5482.91|5
1726016630000|2024-09-11 01:03:50|5483.73|5483.03|5483.86|5483.16|5484.11|5483.41|5483.61|5482.91|14
1726016640000|2024-09-11 01:04:00|5483.98|5483.28|5483.86|5483.16|5484.36|5483.66|5483.86|5483.16|28
1726016650000|2024-09-11 01:04:10|5483.61|5482.91|5483.86|5483.16|5483.86|5483.16|5483.36|5482.66|16
1726016660000|2024-09-11 01:04:20|5483.98|5483.28|5483.86|5483.16|5484.11|5483.41|5483.86|5483.16|0
1726016670000|2024-09-11 01:04:30|5484.11|5483.41|5484.36|5483.66|5484.48|5483.78|5484.11|5483.41|13
1726016680000|2024-09-11 01:04:40|5484.23|5483.53|5484.36|5483.66|5484.36|5483.66|5484.23|5483.53|3
1726016690000|2024-09-11 01:04:50|5484.23|5483.53|5484.61|5483.91|5484.86|5484.16|5484.11|5483.41|32
1726016700000|2024-09-11 01:05:00|5484.73|5484.03|5484.61|5483.91|5484.73|5484.03|5484.61|5483.91|3
1726016710000|2024-09-11 01:05:10|5484.48|5483.78|5484.73|5484.03|5484.73|5484.03|5484.48|5483.78|23
1726016720000|2024-09-11 01:05:20|5484.86|5484.16|5484.73|5484.03|5484.86|5484.16|5484.61|5483.91|4
1726016730000|2024-09-11 01:05:30|5484.61|5483.91|5484.61|5483.91|5484.86|5484.16|5484.36|5483.66|12
1726016740000|2024-09-11 01:05:40|5484.48|5483.78|5484.36|5483.66|5484.48|5483.78|5484.23|5483.53|7
1726016750000|2024-09-11 01:05:50|||||||||2
1726016760000|2024-09-11 01:06:00|5484.48|5483.78|5484.86|5484.16|5484.86|5484.16|5484.48|5483.78|9
1726016770000|2024-09-11 01:06:10|5484.73|5484.03|5485.11|5484.41|5485.11|5484.41|5484.61|5483.91|35
1726016780000|2024-09-11 01:06:20|5484.86|5484.16|5484.86|5484.16|5484.86|5484.16|5484.86|5484.16|63
1726016790000|2024-09-11 01:06:30|5485.11|5484.41|5485.11|5484.41|5485.11|5484.41|5484.98|5484.28|21
1726016800000|2024-09-11 01:06:40|5485.36|5484.66|5485.61|5484.91|5485.61|5484.91|5485.11|5484.41|40
1726016810000|2024-09-11 01:06:50|5485.73|5485.03|5485.86|5485.16|5485.86|5485.16|5485.61|5484.91|18
1726016820000|2024-09-11 01:07:00|5485.73|5485.03|5485.86|5485.16|5486.48|5485.78|5485.61|5484.91|75
1726016830000|2024-09-11 01:07:10|5485.73|5485.03|5485.36|5484.66|5485.73|5485.03|5485.36|5484.66|24
1726016840000|2024-09-11 01:07:20|5485.61|5484.91|5485.36|5484.66|5485.61|5484.91|5485.11|5484.41|74
1726016850000|2024-09-11 01:07:30|5485.23|5484.53|5485.36|5484.66|5485.36|5484.66|5485.23|5484.53|6
1726016860000|2024-09-11 01:07:40|5485.23|5484.53|5485.36|5484.66|5485.36|5484.66|5485.11|5484.41|7
1726016870000|2024-09-11 01:07:50|5485.23|5484.53|5485.11|5484.41|5485.36|5484.66|5485.11|5484.41|34
1726016880000|2024-09-11 01:08:00|5484.73|5484.03|5484.61|5483.91|5484.86|5484.16|5484.61|5483.91|39
1726016890000|2024-09-11 01:08:10|5484.73|5484.03|5485.23|5484.53|5485.36|5484.66|5484.73|5484.03|25
1726016900000|2024-09-11 01:08:20|5485.36|5484.66|5484.86|5484.16|5485.36|5484.66|5484.61|5483.91|44
1726016910000|2024-09-11 01:08:30|5484.73|5484.03|5484.86|5484.16|5484.86|5484.16|5484.61|5483.91|5
1726016920000|2024-09-11 01:08:40|5484.73|5484.03|5484.86|5484.16|5484.86|5484.16|5484.73|5484.03|0
1726016930000|2024-09-11 01:08:50|5485.11|5484.41|5485.11|5484.41|5485.11|5484.41|5484.86|5484.16|4
1726016940000|2024-09-11 01:09:00|5485.36|5484.66|5485.36|5484.66|5485.36|5484.66|5485.23|5484.53|6
1726016950000|2024-09-11 01:09:10|||||||||2
1726016960000|2024-09-11 01:09:20|5485.11|5484.41|5485.11|5484.41|5485.36|5484.66|5484.86|5484.16|13
1726016970000|2024-09-11 01:09:30|5484.98|5484.28|5484.86|5484.16|5485.11|5484.41|5484.86|5484.16|8
1726016980000|2024-09-11 01:09:40|5484.61|5483.91|5484.61|5483.91|5484.61|5483.91|5484.61|5483.91|3
1726016990000|2024-09-11 01:09:50|5484.73|5484.03|5484.61|5483.91|5484.73|5484.03|5484.61|5483.91|9
1726017000000|2024-09-11 01:10:00|5484.73|5484.03|5484.48|5483.78|5484.86|5484.16|5484.36|5483.66|12
1726017010000|2024-09-11 01:10:10|5484.61|5483.91|5484.36|5483.66|5484.61|5483.91|5484.11|5483.41|21
1726017020000|2024-09-11 01:10:20|5484.23|5483.53|5484.36|5483.66|5484.48|5483.78|5484.11|5483.41|7
1726017030000|2024-09-11 01:10:30|5484.23|5483.53|5484.11|5483.41|5484.23|5483.53|5484.11|5483.41|6
1726017040000|2024-09-11 01:10:40|5483.86|5483.16|5484.11|5483.41|5484.11|5483.41|5483.86|5483.16|14
1726017050000|2024-09-11 01:10:50|5483.86|5483.16|5484.11|5483.41|5484.11|5483.41|5483.86|5483.16|68
1726017060000|2024-09-11 01:11:00|5483.86|5483.16|5484.11|5483.41|5484.11|5483.41|5483.86|5483.16|10
1726017070000|2024-09-11 01:11:10|5483.98|5483.28|5484.11|5483.41|5484.11|5483.41|5483.86|5483.16|5
1726017080000|2024-09-11 01:11:20|5484.36|5483.66|5484.11|5483.41|5484.36|5483.66|5484.11|5483.41|29
1726017090000|2024-09-11 01:11:30|||||||||2
1726017100000|2024-09-11 01:11:40|||||||||12
1726017110000|2024-09-11 01:11:50|5484.23|5483.53|5484.11|5483.41|5484.36|5483.66|5484.11|5483.41|4
1726017120000|2024-09-11 01:12:00|5483.98|5483.28|5483.61|5482.91|5483.98|5483.28|5483.61|5482.91|25
1726017130000|2024-09-11 01:12:10|5483.73|5483.03|5483.86|5483.16|5483.98|5483.28|5483.73|5483.03|7
1726017140000|2024-09-11 01:12:20|5483.98|5483.28|5484.11|5483.41|5484.11|5483.41|5483.98|5483.28|2
1726017150000|2024-09-11 01:12:30|5483.86|5483.16|5483.73|5483.03|5483.86|5483.16|5483.61|5482.91|26
1726017160000|2024-09-11 01:12:40|5483.86|5483.16|5483.86|5483.16|5483.98|5483.28|5483.61|5482.91|4
1726017170000|2024-09-11 01:12:50|||||||||4
1726017180000|2024-09-11 01:13:00|5483.98|5483.28|5483.36|5482.66|5484.11|5483.41|5483.36|5482.66|23
1726017190000|2024-09-11 01:13:10|5483.48|5482.78|5483.36|5482.66|5483.48|5482.78|5483.36|5482.66|18
1726017200000|2024-09-11 01:13:20|5483.23|5482.53|5483.36|5482.66|5483.48|5482.78|5483.11|5482.41|22
1726017210000|2024-09-11 01:13:30|5483.61|5482.91|5483.36|5482.66|5483.61|5482.91|5483.36|5482.66|7
1726017220000|2024-09-11 01:13:40|5483.48|5482.78|5483.48|5482.78|5483.48|5482.78|5483.48|5482.78|2
1726017230000|2024-09-11 01:13:50|5483.61|5482.91|5483.61|5482.91|5483.61|5482.91|5483.36|5482.66|3
1726017240000|2024-09-11 01:14:00|5483.48|5482.78|5483.86|5483.16|5484.11|5483.41|5483.48|5482.78|7
1726017250000|2024-09-11 01:14:10|5483.98|5483.28|5484.36|5483.66|5484.36|5483.66|5483.98|5483.28|31
1726017260000|2024-09-11 01:14:20|||||||||5
1726017270000|2024-09-11 01:14:30|5484.61|5483.91|5484.61|5483.91|5484.61|5483.91|5484.36|5483.66|6
1726017280000|2024-09-11 01:14:40|||||||||3
1726017290000|2024-09-11 01:14:50|5484.73|5484.03|5484.61|5483.91|5484.86|5484.16|5484.48|5483.78|17
1726017300000|2024-09-11 01:15:00|5484.86|5484.16|5484.86|5484.16|5484.86|5484.16|5484.61|5483.91|1
1726017310000|2024-09-11 01:15:10|5484.73|5484.03|5484.86|5484.16|5484.86|5484.16|5484.73|5484.03|6
1726017320000|2024-09-11 01:15:20|5484.73|5484.03|5484.61|5483.91|5484.86|5484.16|5484.36|5483.66|22
1726017330000|2024-09-11 01:15:30|5484.73|5484.03|5484.61|5483.91|5484.73|5484.03|5484.48|5483.78|4
1726017340000|2024-09-11 01:15:40|5484.73|5484.03|5484.61|5483.91|5484.73|5484.03|5484.36|5483.66|4
1726017350000|2024-09-11 01:15:50|5484.48|5483.78|5484.36|5483.66|5484.61|5483.91|5484.36|5483.66|23
1726017360000|2024-09-11 01:16:00|5484.48|5483.78|5484.48|5483.78|5484.61|5483.91|5484.36|5483.66|7
1726017370000|2024-09-11 01:16:10|5484.61|5483.91|5484.36|5483.66|5484.61|5483.91|5484.36|5483.66|2
1726017380000|2024-09-11 01:16:20|5484.61|5483.91|5484.61|5483.91|5484.61|5483.91|5484.48|5483.78|2
1726017390000|2024-09-11 01:16:30|5484.73|5484.03|5484.61|5483.91|5484.86|5484.16|5484.61|5483.91|3
1726017400000|2024-09-11 01:16:40|5484.73|5484.03|5484.73|5484.03|5484.73|5484.03|5484.61|5483.91|12
1726017410000|2024-09-11 01:16:50|5484.86|5484.16|5484.86|5484.16|5484.86|5484.16|5484.61|5483.91|3
1726017420000|2024-09-11 01:17:00|5484.61|5483.91|5484.61|5483.91|5484.61|5483.91|5484.61|5483.91|15
1726017430000|2024-09-11 01:17:10|5484.73|5484.03|5484.86|5484.16|5485.11|5484.41|5484.61|5483.91|5
1726017440000|2024-09-11 01:17:20|5484.98|5484.28|5484.86|5484.16|5485.11|5484.41|5484.86|5484.16|10
1726017450000|2024-09-11 01:17:30|5484.73|5484.03|5484.61|5483.91|5484.73|5484.03|5484.61|5483.91|10
1726017460000|2024-09-11 01:17:40|5484.73|5484.03|5484.73|5484.03|5484.86|5484.16|5484.61|5483.91|5
1726017470000|2024-09-11 01:17:50|5484.86|5484.16|5485.11|5484.41|5485.11|5484.41|5484.61|5483.91|43
1726017480000|2024-09-11 01:18:00|5485.23|5484.53|5485.36|5484.66|5485.36|5484.66|5485.23|5484.53|10
1726017490000|2024-09-11 01:18:10|5485.23|5484.53|5485.11|5484.41|5485.23|5484.53|5484.86|5484.16|10
1726017500000|2024-09-11 01:18:20|5485.36|5484.66|5485.36|5484.66|5485.36|5484.66|5485.36|5484.66|11
1726017510000|2024-09-11 01:18:30|5485.23|5484.53|5485.11|5484.41|5485.36|5484.66|5485.11|5484.41|1
1726017520000|2024-09-11 01:18:40|5485.23|5484.53|5485.36|5484.66|5485.36|5484.66|5485.23|5484.53|4
1726017530000|2024-09-11 01:18:50|5485.23|5484.53|5485.36|5484.66|5485.36|5484.66|5485.23|5484.53|0
1726017540000|2024-09-11 01:19:00|5485.48|5484.78|5485.36|5484.66|5485.48|5484.78|5485.36|5484.66|11
1726017550000|2024-09-11 01:19:10|5485.48|5484.78|5485.73|5485.03|5485.86|5485.16|5485.48|5484.78|15
1726017560000|2024-09-11 01:19:20|5485.86|5485.16|5485.86|5485.16|5485.86|5485.16|5485.61|5484.91|4
1726017570000|2024-09-11 01:19:30|5485.61|5484.91|5485.86|5485.16|5485.86|5485.16|5485.61|5484.91|12
1726017580000|2024-09-11 01:19:40|5485.98|5485.28|5485.86|5485.16|5485.98|5485.28|5485.73|5485.03|10
1726017590000|2024-09-11 01:19:50|5485.73|5485.03|5485.86|5485.16|5485.86|5485.16|5485.61|5484.91|6
1726017600000|2024-09-11 01:20:00|5485.73|5485.03|5485.86|5485.16|5485.86|5485.16|5485.73|5485.03|4
1726017610000|2024-09-11 01:20:10|5485.98|5485.28|5486.11|5485.41|5486.11|5485.41|5485.98|5485.28|20
1726017620000|2024-09-11 01:20:20|5485.86|5485.16|5485.86|5485.16|5485.86|5485.16|5485.61|5484.91|27
1726017630000|2024-09-11 01:20:30|5485.73|5485.03|5485.36|5484.66|5485.73|5485.03|5485.36|5484.66|12
1726017640000|2024-09-11 01:20:40|5485.48|5484.78|5485.36|5484.66|5485.48|5484.78|5485.36|5484.66|0
1726017650000|2024-09-11 01:20:50|5485.48|5484.78|5485.36|5484.66|5485.61|5484.91|5485.36|5484.66|20
1726017660000|2024-09-11 01:21:00|5485.23|5484.53|5485.61|5484.91|5485.61|5484.91|5485.11|5484.41|11
1726017670000|2024-09-11 01:21:10|5485.73|5485.03|5485.61|5484.91|5485.73|5485.03|5485.61|5484.91|6
1726017680000|2024-09-11 01:21:20|5485.73|5485.03|5485.61|5484.91|5485.86|5485.16|5485.61|5484.91|21
1726017690000|2024-09-11 01:21:30|||||||||9
1726017700000|2024-09-11 01:21:40|5485.48|5484.78|5485.11|5484.41|5485.61|5484.91|5485.11|5484.41|8
1726017710000|2024-09-11 01:21:50|5484.98|5484.28|5485.11|5484.41|5485.11|5484.41|5484.98|5484.28|9
1726017720000|2024-09-11 01:22:00|5484.98|5484.28|5485.11|5484.41|5485.11|5484.41|5484.98|5484.28|2
1726017730000|2024-09-11 01:22:10|||||||||9
1726017740000|2024-09-11 01:22:20|5484.86|5484.16|5484.86|5484.16|5484.86|5484.16|5484.86|5484.16|18
1726017760000|2024-09-11 01:22:40|5484.98|5484.28|5484.86|5484.16|5485.11|5484.41|5484.86|5484.16|25
1726017770000|2024-09-11 01:22:50|5484.98|5484.28|5484.86|5484.16|5485.11|5484.41|5484.86|5484.16|7
1726017780000|2024-09-11 01:23:00|5484.98|5484.28|5485.11|5484.41|5485.11|5484.41|5484.98|5484.28|14
1726017790000|2024-09-11 01:23:10|5485.36|5484.66|5485.36|5484.66|5485.48|5484.78|5485.36|5484.66|18
1726017800000|2024-09-11 01:23:20|5485.48|5484.78|5485.36|5484.66|5485.48|5484.78|5485.36|5484.66|0
1726017810000|2024-09-11 01:23:30|5485.48|5484.78|5484.98|5484.28|5485.48|5484.78|5484.98|5484.28|19
1726017820000|2024-09-11 01:23:40|5485.11|5484.41|5485.61|5484.91|5485.61|5484.91|5485.11|5484.41|4
1726017830000|2024-09-11 01:23:50|5485.86|5485.16|5485.86|5485.16|5485.86|5485.16|5485.73|5485.03|18
1726017840000|2024-09-11 01:24:00|5485.98|5485.28|5486.36|5485.66|5486.36|5485.66|5485.98|5485.28|10
1726017850000|2024-09-11 01:24:10|5486.61|5485.91|5486.36|5485.66|5486.61|5485.91|5486.36|5485.66|14
1726017860000|2024-09-11 01:24:20|5486.23|5485.53|5486.36|5485.66|5486.36|5485.66|5486.23|5485.53|20
1726017870000|2024-09-11 01:24:30|5486.48|5485.78|5486.36|5485.66|5486.48|5485.78|5486.36|5485.66|18
1726017880000|2024-09-11 01:24:40|5486.61|5485.91|5486.61|5485.91|5486.61|5485.91|5486.36|5485.66|17
1726017890000|2024-09-11 01:24:50|5486.48|5485.78|5486.11|5485.41|5486.48|5485.78|5486.11|5485.41|29
1726017900000|2024-09-11 01:25:00|5486.23|5485.53|5486.36|5485.66|5486.36|5485.66|5486.11|5485.41|7
1726017910000|2024-09-11 01:25:10|5486.23|5485.53|5486.11|5485.41|5486.23|5485.53|5485.86|5485.16|22
1726017920000|2024-09-11 01:25:20|5485.86|5485.16|5486.11|5485.41|5486.11|5485.41|5485.86|5485.16|7
1726017930000|2024-09-11 01:25:30|5486.23|5485.53|5486.23|5485.53|5486.36|5485.66|5486.11|5485.41|19
1726017940000|2024-09-11 01:25:40|5486.11|5485.41|5486.36|5485.66|5486.36|5485.66|5486.11|5485.41|0
1726017950000|2024-09-11 01:25:50|5486.23|5485.53|5486.23|5485.53|5486.23|5485.53|5486.11|5485.41|3
1726017960000|2024-09-11 01:26:00|5486.36|5485.66|5486.23|5485.53|5486.36|5485.66|5486.23|5485.53|12
1726017970000|2024-09-11 01:26:10|5486.11|5485.41|5485.86|5485.16|5486.36|5485.66|5485.86|5485.16|8
1726017980000|2024-09-11 01:26:20|5485.73|5485.03|5485.61|5484.91|5485.86|5485.16|5485.48|5484.78|13
1726017990000|2024-09-11 01:26:30|5485.86|5485.16|5485.61|5484.91|5485.86|5485.16|5485.61|5484.91|8
1726018010000|2024-09-11 01:26:50|5485.86|5485.16|5485.86|5485.16|5485.86|5485.16|5485.86|5485.16|1
1726018020000|2024-09-11 01:27:00|5485.61|5484.91|5485.86|5485.16|5485.86|5485.16|5485.61|5484.91|13
1726018030000|2024-09-11 01:27:10|5485.73|5485.03|5486.11|5485.41|5486.11|5485.41|5485.73|5485.03|23
1726018040000|2024-09-11 01:27:20|||||||||5
1726018050000|2024-09-11 01:27:30|5486.23|5485.53|5486.61|5485.91|5486.61|5485.91|5486.11|5485.41|13
1726018060000|2024-09-11 01:27:40|5486.48|5485.78|5486.61|5485.91|5486.61|5485.91|5486.48|5485.78|6
1726018070000|2024-09-11 01:27:50|5486.48|5485.78|5486.36|5485.66|5486.61|5485.91|5486.36|5485.66|8
1726018080000|2024-09-11 01:28:00|5486.48|5485.78|5486.36|5485.66|5486.48|5485.78|5486.36|5485.66|2
1726018090000|2024-09-11 01:28:10|5486.48|5485.78|5486.61|5485.91|5486.61|5485.91|5486.48|5485.78|14
1726018100000|2024-09-11 01:28:20|5486.36|5485.66|5486.86|5486.16|5486.86|5486.16|5486.36|5485.66|4
1726018110000|2024-09-11 01:28:30|5486.73|5486.03|5486.23|5485.53|5486.86|5486.16|5486.11|5485.41|26
1726018120000|2024-09-11 01:28:40|5486.11|5485.41|5486.11|5485.41|5486.23|5485.53|5486.11|5485.41|1
1726018130000|2024-09-11 01:28:50|5486.23|5485.53|5486.23|5485.53|5486.36|5485.66|5486.23|5485.53|1
1726018140000|2024-09-11 01:29:00|5486.11|5485.41|5486.36|5485.66|5486.36|5485.66|5486.11|5485.41|29
1726018150000|2024-09-11 01:29:10|5486.61|5485.91|5486.86|5486.16|5486.86|5486.16|5486.61|5485.91|44
1726018160000|2024-09-11 01:29:20|5487.11|5486.41|5487.11|5486.41|5487.11|5486.41|5487.11|5486.41|4
1726018170000|2024-09-11 01:29:30|||||||||24
1726018180000|2024-09-11 01:29:40|||||||||2
1726018190000|2024-09-11 01:29:50|5487.36|5486.66|5487.36|5486.66|5487.36|5486.66|5487.11|5486.41|13
1726018200000|2024-09-11 01:30:00|5487.23|5486.53|5487.61|5486.91|5487.61|5486.91|5487.11|5486.41|37
1726018210000|2024-09-11 01:30:10|5487.48|5486.78|5487.36|5486.66|5487.61|5486.91|5487.36|5486.66|22
1726018220000|2024-09-11 01:30:20|5487.48|5486.78|5487.36|5486.66|5487.48|5486.78|5487.36|5486.66|4
1726018230000|2024-09-11 01:30:30|5487.11|5486.41|5487.86|5487.16|5487.98|5487.28|5487.11|5486.41|48
1726018240000|2024-09-11 01:30:40|||||||||16
1726018250000|2024-09-11 01:30:50|5487.73|5487.03|5487.61|5486.91|5487.86|5487.16|5487.61|5486.91|13
1726018260000|2024-09-11 01:31:00|5487.48|5486.78|5487.48|5486.78|5487.61|5486.91|5487.36|5486.66|14
1726018270000|2024-09-11 01:31:10|5487.36|5486.66|5487.36|5486.66|5487.61|5486.91|5487.36|5486.66|6
1726018280000|2024-09-11 01:31:20|||||||||4
1726018290000|2024-09-11 01:31:30|5487.48|5486.78|5487.86|5487.16|5487.86|5487.16|5487.36|5486.66|12
1726018300000|2024-09-11 01:31:40|5488.11|5487.41|5487.86|5487.16|5488.23|5487.53|5487.86|5487.16|45
1726018310000|2024-09-11 01:31:50|5487.98|5487.28|5487.86|5487.16|5488.11|5487.41|5487.86|5487.16|21
1726018320000|2024-09-11 01:32:00|5487.98|5487.28|5487.36|5486.66|5487.98|5487.28|5487.36|5486.66|23
1726018330000|2024-09-11 01:32:10|5487.11|5486.41|5487.11|5486.41|5487.11|5486.41|5486.86|5486.16|32
1726018340000|2024-09-11 01:32:20|5486.98|5486.28|5487.11|5486.41|5487.11|5486.41|5486.86|5486.16|23
1726018350000|2024-09-11 01:32:30|5486.98|5486.28|5486.86|5486.16|5487.11|5486.41|5486.86|5486.16|73
1726018360000|2024-09-11 01:32:40|5486.73|5486.03|5487.11|5486.41|5487.11|5486.41|5486.73|5486.03|36
1726018370000|2024-09-11 01:32:50|||||||||19
1726018380000|2024-09-11 01:33:00|5487.23|5486.53|5486.86|5486.16|5487.48|5486.78|5486.86|5486.16|42
1726018390000|2024-09-11 01:33:10|5486.98|5486.28|5485.86|5485.16|5487.11|5486.41|5485.86|5485.16|60
1726018400000|2024-09-11 01:33:20|5485.61|5484.91|5482.61|5481.91|5485.61|5484.91|5482.61|5481.91|428
1726018410000|2024-09-11 01:33:30|5481.11|5480.41|5479.61|5478.91|5481.61|5480.91|5479.61|5478.91|644
1726018420000|2024-09-11 01:33:40|5479.11|5478.41|5480.86|5480.16|5481.98|5481.28|5479.11|5478.41|441
1726018430000|2024-09-11 01:33:50|5481.11|5480.41|5480.36|5479.66|5481.61|5480.91|5479.61|5478.91|144
1726018440000|2024-09-11 01:34:00|5480.11|5479.41|5474.11|5473.41|5480.11|5479.41|5474.11|5473.41|1221
1726018450000|2024-09-11 01:34:10|5474.36|5473.66|5475.86|5475.16|5475.86|5475.16|5473.11|5472.41|809
1726018460000|2024-09-11 01:34:20|5476.11|5475.41|5476.86|5476.16|5476.86|5476.16|5475.36|5474.66|392
1726018470000|2024-09-11 01:34:30|5476.61|5475.91|5476.86|5476.16|5477.61|5476.91|5476.36|5475.66|190
1726018480000|2024-09-11 01:34:40|5477.11|5476.41|5477.11|5476.41|5478.11|5477.41|5477.11|5476.41|212
1726018490000|2024-09-11 01:34:50|5476.86|5476.16|5476.61|5475.91|5476.86|5476.16|5475.36|5474.66|183
1726018500000|2024-09-11 01:35:00|5476.36|5475.66|5476.11|5475.41|5476.36|5475.66|5475.11|5474.41|403
1726018510000|2024-09-11 01:35:10|5475.98|5475.28|5475.61|5474.91|5475.98|5475.28|5474.61|5473.91|175
1726018520000|2024-09-11 01:35:20|5475.36|5474.66|5474.11|5473.41|5475.61|5474.91|5472.61|5471.91|395
1726018530000|2024-09-11 01:35:30|5474.23|5473.53|5475.86|5475.16|5475.86|5475.16|5474.11|5473.41|112
1726018540000|2024-09-11 01:35:40|5475.98|5475.28|5475.36|5474.66|5476.11|5475.41|5475.23|5474.53|74
1726018550000|2024-09-11 01:35:50|5475.86|5475.16|5476.36|5475.66|5476.36|5475.66|5474.86|5474.16|90
1726018560000|2024-09-11 01:36:00|5476.11|5475.41|5475.86|5475.16|5476.61|5475.91|5475.36|5474.66|142
1726018570000|2024-09-11 01:36:10|5475.98|5475.28|5476.11|5475.41|5476.36|5475.66|5475.61|5474.91|70
1726018580000|2024-09-11 01:36:20|5476.23|5475.53|5476.61|5475.91|5476.61|5475.91|5476.11|5475.41|45
1726018590000|2024-09-11 01:36:30|5476.36|5475.66|5474.86|5474.16|5476.61|5475.91|5474.86|5474.16|181
1726018600000|2024-09-11 01:36:40|5475.36|5474.66|5474.61|5473.91|5475.61|5474.91|5474.61|5473.91|286
1726018610000|2024-09-11 01:36:50|5474.86|5474.16|5476.36|5475.66|5476.36|5475.66|5474.86|5474.16|83
1726018620000|2024-09-11 01:37:00|5476.11|5475.41|5475.86|5475.16|5476.36|5475.66|5475.86|5475.16|68
1726018630000|2024-09-11 01:37:10|5476.11|5475.41|5477.11|5476.41|5477.61|5476.91|5476.11|5475.41|171
1726018640000|2024-09-11 01:37:20|5476.98|5476.28|5477.61|5476.91|5477.98|5477.28|5476.86|5476.16|107
1726018650000|2024-09-11 01:37:30|5477.36|5476.66|5476.86|5476.16|5477.36|5476.66|5476.73|5476.03|79
1726018660000|2024-09-11 01:37:40|5476.61|5475.91|5476.61|5475.91|5476.73|5476.03|5476.36|5475.66|77
1726018670000|2024-09-11 01:37:50|5476.86|5476.16|5476.61|5475.91|5477.11|5476.41|5476.61|5475.91|43
1726018680000|2024-09-11 01:38:00|5476.73|5476.03|5476.86|5476.16|5477.36|5476.66|5476.73|5476.03|63
1726018690000|2024-09-11 01:38:10|5476.61|5475.91|5475.61|5474.91|5476.61|5475.91|5475.61|5474.91|64
1726018700000|2024-09-11 01:38:20|5475.73|5475.03|5474.98|5474.28|5475.86|5475.16|5474.86|5474.16|133
1726018710000|2024-09-11 01:38:30|5474.86|5474.16|5475.36|5474.66|5475.36|5474.66|5474.61|5473.91|65
1726018720000|2024-09-11 01:38:40|5475.23|5474.53|5475.11|5474.41|5475.36|5474.66|5474.86|5474.16|72
1726018730000|2024-09-11 01:38:50|5475.23|5474.53|5475.11|5474.41|5475.86|5475.16|5474.86|5474.16|188
1726018740000|2024-09-11 01:39:00|5474.86|5474.16|5474.36|5473.66|5474.86|5474.16|5474.11|5473.41|397
1726018750000|2024-09-11 01:39:10|5474.48|5473.78|5474.11|5473.41|5474.48|5473.78|5474.11|5473.41|87
1726018760000|2024-09-11 01:39:20|5474.23|5473.53|5475.73|5475.03|5475.73|5475.03|5474.11|5473.41|137
1726018770000|2024-09-11 01:39:30|5475.86|5475.16|5476.48|5475.78|5476.48|5475.78|5475.73|5475.03|98
1726018780000|2024-09-11 01:39:40|5476.61|5475.91|5475.73|5475.03|5477.11|5476.41|5475.73|5475.03|128
1726018790000|2024-09-11 01:39:50|5475.86|5475.16|5476.36|5475.66|5476.61|5475.91|5475.86|5475.16|71
1726018800000|2024-09-11 01:40:00|5476.11|5475.41|5476.61|5475.91|5476.86|5476.16|5476.11|5475.41|58
1726018810000|2024-09-11 01:40:10|5476.48|5475.78|5477.23|5476.53|5477.61|5476.91|5476.36|5475.66|76
1726018820000|2024-09-11 01:40:20|5477.11|5476.41|5476.11|5475.41|5477.11|5476.41|5476.11|5475.41|70
1726018830000|2024-09-11 01:40:30|5475.98|5475.28|5476.36|5475.66|5476.86|5476.16|5475.86|5475.16|64
1726018840000|2024-09-11 01:40:40|5476.61|5475.91|5476.61|5475.91|5476.86|5476.16|5476.36|5475.66|29
1726018850000|2024-09-11 01:40:50|5476.86|5476.16|5476.61|5475.91|5477.11|5476.41|5476.61|5475.91|35
1726018860000|2024-09-11 01:41:00|5476.86|5476.16|5477.86|5477.16|5477.86|5477.16|5476.86|5476.16|87
1726018870000|2024-09-11 01:41:10|5478.11|5477.41|5479.61|5478.91|5479.61|5478.91|5477.86|5477.16|253
1726018880000|2024-09-11 01:41:20|5479.73|5479.03|5479.86|5479.16|5479.86|5479.16|5479.11|5478.41|122
1726018890000|2024-09-11 01:41:30|5480.11|5479.41|5479.98|5479.28|5480.61|5479.91|5479.86|5479.16|138
1726018900000|2024-09-11 01:41:40|5479.86|5479.16|5480.26|5479.56|5480.26|5479.56|5479.73|5479.03|30
1726018910000|2024-09-11 01:41:50|5480.38|5479.68|5481.01|5480.31|5481.01|5480.31|5480.38|5479.68|45
1726018920000|2024-09-11 01:42:00|5481.13|5480.43|5483.01|5482.31|5484.26|5483.56|5481.13|5480.43|426
1726018930000|2024-09-11 01:42:10|5482.76|5482.06|5482.51|5481.81|5483.26|5482.56|5482.26|5481.56|148
1726018940000|2024-09-11 01:42:20|5483.01|5482.31|5483.51|5482.81|5483.51|5482.81|5482.51|5481.81|277
1726018950000|2024-09-11 01:42:30|5483.26|5482.56|5483.88|5483.18|5483.88|5483.18|5483.01|5482.31|85
1726018960000|2024-09-11 01:42:40|5483.76|5483.06|5484.01|5483.31|5484.13|5483.43|5483.51|5482.81|99
1726018970000|2024-09-11 01:42:50|5483.76|5483.06|5484.26|5483.56|5484.26|5483.56|5483.63|5482.93|77
1726018980000|2024-09-11 01:43:00|5484.13|5483.43|5485.01|5484.31|5485.26|5484.56|5484.01|5483.31|192
1726018990000|2024-09-11 01:43:10|5485.13|5484.43|5484.51|5483.81|5485.13|5484.43|5484.13|5483.43|91
1726019000000|2024-09-11 01:43:20|5484.38|5483.68|5484.01|5483.31|5484.38|5483.68|5484.01|5483.31|147
1726019010000|2024-09-11 01:43:30|5484.26|5483.56|5484.26|5483.56|5484.26|5483.56|5483.76|5483.06|72
1726019020000|2024-09-11 01:43:40|5484.13|5483.43|5484.01|5483.31|5484.26|5483.56|5484.01|5483.31|41
1726019030000|2024-09-11 01:43:50|5483.88|5483.18|5484.51|5483.81|5484.76|5484.06|5483.76|5483.06|59
1726019040000|2024-09-11 01:44:00|5484.63|5483.93|5485.01|5484.31|5485.51|5484.81|5484.51|5483.81|116
1726019050000|2024-09-11 01:44:10|5484.88|5484.18|5484.51|5483.81|5485.01|5484.31|5484.26|5483.56|47
1726019060000|2024-09-11 01:44:20|5484.76|5484.06|5485.01|5484.31|5485.01|5484.31|5484.76|5484.06|24
1726019070000|2024-09-11 01:44:30|5485.26|5484.56|5485.01|5484.31|5485.26|5484.56|5485.01|5484.31|21
1726019080000|2024-09-11 01:44:40|5485.26|5484.56|5485.26|5484.56|5485.51|5484.81|5485.01|5484.31|36
1726019090000|2024-09-11 01:44:50|5485.51|5484.81|5485.13|5484.43|5485.51|5484.81|5485.01|5484.31|31
1726019100000|2024-09-11 01:45:00|5485.26|5484.56|5485.51|5484.81|5486.01|5485.31|5485.13|5484.43|101
1726019110000|2024-09-11 01:45:10|5485.63|5484.93|5485.76|5485.06|5485.76|5485.06|5485.51|5484.81|26
1726019120000|2024-09-11 01:45:20|5485.88|5485.18|5485.26|5484.56|5486.01|5485.31|5485.01|5484.31|55
1726019130000|2024-09-11 01:45:30|5485.01|5484.31|5485.26|5484.56|5485.26|5484.56|5485.01|5484.31|38
1726019140000|2024-09-11 01:45:40|5485.13|5484.43|5485.51|5484.81|5485.51|5484.81|5484.51|5483.81|73
1726019150000|2024-09-11 01:45:50|5485.38|5484.68|5484.51|5483.81|5485.38|5484.68|5484.26|5483.56|55
1726019160000|2024-09-11 01:46:00|5484.38|5483.68|5484.76|5484.06|5484.76|5484.06|5484.13|5483.43|37
1726019170000|2024-09-11 01:46:10|5484.63|5483.93|5484.51|5483.81|5484.76|5484.06|5484.26|5483.56|20
1726019180000|2024-09-11 01:46:20|5485.01|5484.31|5485.51|5484.81|5485.51|5484.81|5484.76|5484.06|95
1726019190000|2024-09-11 01:46:30|5485.38|5484.68|5485.26|5484.56|5485.63|5484.93|5485.26|5484.56|17
1726019200000|2024-09-11 01:46:40|5485.38|5484.68|5485.51|5484.81|5485.51|5484.81|5485.26|5484.56|15
1726019210000|2024-09-11 01:46:50|5485.38|5484.68|5485.38|5484.68|5485.51|5484.81|5485.26|5484.56|23
1726019220000|2024-09-11 01:47:00|5485.26|5484.56|5485.01|5484.31|5485.26|5484.56|5484.76|5484.06|39
1726019230000|2024-09-11 01:47:10|5484.88|5484.18|5485.01|5484.31|5485.01|5484.31|5484.51|5483.81|36
1726019240000|2024-09-11 01:47:20|5485.13|5484.43|5484.76|5484.06|5485.26|5484.56|5484.51|5483.81|48
1726019250000|2024-09-11 01:47:30|5485.01|5484.31|5484.01|5483.31|5485.01|5484.31|5484.01|5483.31|20
1726019260000|2024-09-11 01:47:40|5483.88|5483.18|5483.26|5482.56|5484.01|5483.31|5483.26|5482.56|68
1726019270000|2024-09-11 01:47:50|5483.01|5482.31|5482.38|5481.68|5483.26|5482.56|5482.38|5481.68|91
1726019280000|2024-09-11 01:48:00|5482.26|5481.56|5482.76|5482.06|5482.76|5482.06|5482.01|5481.31|86
1726019290000|2024-09-11 01:48:10|5483.01|5482.31|5482.76|5482.06|5483.01|5482.31|5482.76|5482.06|8
1726019300000|2024-09-11 01:48:20|5482.88|5482.18|5482.51|5481.81|5483.13|5482.43|5482.51|5481.81|31
1726019310000|2024-09-11 01:48:30|5482.63|5481.93|5482.38|5481.68|5482.63|5481.93|5482.26|5481.56|52
1726019320000|2024-09-11 01:48:40|5482.51|5481.81|5482.01|5481.31|5482.51|5481.81|5481.88|5481.18|42
1726019330000|2024-09-11 01:48:50|5482.13|5481.43|5482.26|5481.56|5482.51|5481.81|5482.13|5481.43|43
1726019340000|2024-09-11 01:49:00|5482.13|5481.43|5482.51|5481.81|5482.76|5482.06|5482.13|5481.43|44
1726019350000|2024-09-11 01:49:10|5482.63|5481.93|5482.26|5481.56|5482.76|5482.06|5482.01|5481.31|34
1726019360000|2024-09-11 01:49:20|5482.01|5481.31|5481.76|5481.06|5482.01|5481.31|5481.76|5481.06|24
1726019370000|2024-09-11 01:49:30|5481.88|5481.18|5482.26|5481.56|5482.38|5481.68|5481.88|5481.18|15
1726019380000|2024-09-11 01:49:40|5482.38|5481.68|5482.26|5481.56|5482.51|5481.81|5482.26|5481.56|18
1726019390000|2024-09-11 01:49:50|5482.51|5481.81|5482.01|5481.31|5482.51|5481.81|5481.76|5481.06|25
1726019400000|2024-09-11 01:50:00|5482.51|5481.81|5482.01|5481.31|5482.76|5482.06|5482.01|5481.31|35
1726019410000|2024-09-11 01:50:10|5481.51|5480.81|5480.51|5479.81|5481.51|5480.81|5480.26|5479.56|171
1726019420000|2024-09-11 01:50:20|5480.38|5479.68|5480.63|5479.93|5481.01|5480.31|5480.38|5479.68|40
1726019430000|2024-09-11 01:50:30|5480.76|5480.06|5481.01|5480.31|5481.26|5480.56|5480.76|5480.06|15
1726019440000|2024-09-11 01:50:40|5481.13|5480.43|5481.01|5480.31|5481.76|5481.06|5481.01|5480.31|76
1726019450000|2024-09-11 01:50:50|5480.88|5480.18|5481.26|5480.56|5481.26|5480.56|5480.76|5480.06|32
1726019460000|2024-09-11 01:51:00|5481.38|5480.68|5481.76|5481.06|5481.88|5481.18|5481.26|5480.56|24
1726019470000|2024-09-11 01:51:10|5481.51|5480.81|5481.26|5480.56|5481.51|5480.81|5481.01|5480.31|37
1726019480000|2024-09-11 01:51:20|5481.38|5480.68|5481.26|5480.56|5481.51|5480.81|5481.26|5480.56|16
1726019490000|2024-09-11 01:51:30|5481.38|5480.68|5481.01|5480.31|5481.38|5480.68|5481.01|5480.31|7
1726019500000|2024-09-11 01:51:40|5480.76|5480.06|5480.01|5479.31|5480.76|5480.06|5479.76|5479.06|88
1726019510000|2024-09-11 01:51:50|5479.76|5479.06|5479.76|5479.06|5479.88|5479.18|5479.51|5478.81|58
1726019520000|2024-09-11 01:52:00|5480.01|5479.31|5479.26|5478.56|5480.01|5479.31|5479.01|5478.31|63
1726019530000|2024-09-11 01:52:10|5479.13|5478.43|5479.76|5479.06|5480.01|5479.31|5479.13|5478.43|27
1726019540000|2024-09-11 01:52:20|5480.26|5479.56|5480.01|5479.31|5480.51|5479.81|5480.01|5479.31|38
1726019550000|2024-09-11 01:52:30|5480.13|5479.43|5480.76|5480.06|5481.13|5480.43|5480.13|5479.43|34
1726019560000|2024-09-11 01:52:40|5480.63|5479.93|5480.76|5480.06|5480.88|5480.18|5480.26|5479.56|43
1726019570000|2024-09-11 01:52:50|5480.88|5480.18|5480.51|5479.81|5481.01|5480.31|5479.76|5479.06|104
1726019580000|2024-09-11 01:53:00|5480.38|5479.68|5481.01|5480.31|5481.26|5480.56|5480.38|5479.68|30
1726019590000|2024-09-11 01:53:10|5481.13|5480.43|5481.26|5480.56|5481.51|5480.81|5481.13|5480.43|28
1726019600000|2024-09-11 01:53:20|5481.01|5480.31|5480.76|5480.06|5481.01|5480.31|5480.76|5480.06|24
1726019610000|2024-09-11 01:53:30|5480.88|5480.18|5480.51|5479.81|5481.01|5480.31|5480.26|5479.56|21
1726019620000|2024-09-11 01:53:40|5480.76|5480.06|5481.26|5480.56|5481.26|5480.56|5480.63|5479.93|32
1726019630000|2024-09-11 01:53:50|5481.01|5480.31|5481.51|5480.81|5481.51|5480.81|5481.01|5480.31|53
1726019640000|2024-09-11 01:54:00|5481.38|5480.68|5481.01|5480.31|5482.01|5481.31|5481.01|5480.31|56
1726019650000|2024-09-11 01:54:10|5480.88|5480.18|5480.26|5479.56|5481.01|5480.31|5480.26|5479.56|31
1726019660000|2024-09-11 01:54:20|5480.01|5479.31|5480.26|5479.56|5480.26|5479.56|5479.76|5479.06|57
1726019670000|2024-09-11 01:54:30|5480.01|5479.31|5480.76|5480.06|5480.76|5480.06|5480.01|5479.31|35
1726019680000|2024-09-11 01:54:40|5480.88|5480.18|5480.51|5479.81|5481.01|5480.31|5480.51|5479.81|36
1726019690000|2024-09-11 01:54:50|5480.26|5479.56|5481.01|5480.31|5481.01|5480.31|5480.26|5479.56|33
1726019700000|2024-09-11 01:55:00|5480.76|5480.06|5480.38|5479.68|5481.01|5480.31|5480.01|5479.31|37
1726019710000|2024-09-11 01:55:10|5480.51|5479.81|5480.26|5479.56|5480.51|5479.81|5479.76|5479.06|23
1726019720000|2024-09-11 01:55:20|5480.38|5479.68|5480.01|5479.31|5480.38|5479.68|5480.01|5479.31|29
1726019730000|2024-09-11 01:55:30|5479.51|5478.81|5479.13|5478.43|5479.51|5478.81|5479.01|5478.31|48
1726019740000|2024-09-11 01:55:40|5479.01|5478.31|5478.26|5477.56|5479.26|5478.56|5478.26|5477.56|72
1726019750000|2024-09-11 01:55:50|5478.38|5477.68|5478.26|5477.56|5478.63|5477.93|5478.26|5477.56|31
1726019760000|2024-09-11 01:56:00|5478.38|5477.68|5478.76|5478.06|5479.26|5478.56|5478.26|5477.56|52
1726019770000|2024-09-11 01:56:10|5478.63|5477.93|5479.01|5478.31|5479.26|5478.56|5478.51|5477.81|22
1726019780000|2024-09-11 01:56:20|5479.13|5478.43|5479.26|5478.56|5479.26|5478.56|5478.76|5478.06|29
1726019790000|2024-09-11 01:56:30|5479.51|5478.81|5480.01|5479.31|5480.01|5479.31|5479.51|5478.81|37
1726019800000|2024-09-11 01:56:40|5479.88|5479.18|5479.63|5478.93|5479.88|5479.18|5479.51|5478.81|25
1726019810000|2024-09-11 01:56:50|5479.51|5478.81|5479.63|5478.93|5479.76|5479.06|5479.51|5478.81|15
1726019820000|2024-09-11 01:57:00|5479.76|5479.06|5479.51|5478.81|5480.13|5479.43|5479.51|5478.81|29
1726019830000|2024-09-11 01:57:10|5479.26|5478.56|5478.88|5478.18|5479.51|5478.81|5478.88|5478.18|44
1726019840000|2024-09-11 01:57:20|5478.76|5478.06|5479.01|5478.31|5479.13|5478.43|5478.76|5478.06|13
1726019850000|2024-09-11 01:57:30|5479.26|5478.56|5479.26|5478.56|5479.26|5478.56|5479.01|5478.31|41
1726019860000|2024-09-11 01:57:40|5479.51|5478.81|5479.38|5478.68|5479.51|5478.81|5479.26|5478.56|12
1726019870000|2024-09-11 01:57:50|5479.26|5478.56|5480.51|5479.81|5480.88|5480.18|5479.26|5478.56|45
1726019880000|2024-09-11 01:58:00|5480.63|5479.93|5480.76|5480.06|5481.01|5480.31|5480.51|5479.81|23
1726019890000|2024-09-11 01:58:10|5481.01|5480.31|5480.51|5479.81|5481.26|5480.56|5480.51|5479.81|20
1726019900000|2024-09-11 01:58:20|5480.63|5479.93|5480.01|5479.31|5480.63|5479.93|5479.88|5479.18|15
1726019920000|2024-09-11 01:58:40|5480.26|5479.56|5480.51|5479.81|5480.51|5479.81|5480.01|5479.31|40
1726019930000|2024-09-11 01:58:50|5479.01|5478.31|5479.13|5478.43|5479.13|5478.43|5478.76|5478.06|158
1726019940000|2024-09-11 01:59:00|5479.26|5478.56|5478.01|5477.31|5479.26|5478.56|5477.51|5476.81|391
1726019950000|2024-09-11 01:59:10|5477.76|5477.06|5477.76|5477.06|5477.88|5477.18|5477.76|5477.06|23
1726019960000|2024-09-11 01:59:20|5477.63|5476.93|5477.76|5477.06|5477.88|5477.18|5477.26|5476.56|77
1726019970000|2024-09-11 01:59:30|5477.63|5476.93|5477.63|5476.93|5477.76|5477.06|5477.51|5476.81|27
1726019980000|2024-09-11 01:59:40|5477.76|5477.06|5477.51|5476.81|5477.76|5477.06|5477.26|5476.56|13
1726019990000|2024-09-11 01:59:50|5477.26|5476.56|5477.51|5476.81|5477.63|5476.93|5477.26|5476.56|14
1726020000000|2024-09-11 02:00:00|5477.76|5477.06|5477.51|5476.81|5477.88|5477.18|5477.51|5476.81|58
1726020010000|2024-09-11 02:00:10|5477.26|5476.56|5477.51|5476.81|5477.76|5477.06|5477.26|5476.56|29
1726020020000|2024-09-11 02:00:20|5477.38|5476.68|5477.38|5476.68|5477.51|5476.81|5477.26|5476.56|34
1726020030000|2024-09-11 02:00:30|5477.26|5476.56|5477.51|5476.81|5477.88|5477.18|5477.26|5476.56|24
1726020040000|2024-09-11 02:00:40|5477.63|5476.93|5477.51|5476.81|5477.76|5477.06|5477.51|5476.81|11
1726020050000|2024-09-11 02:00:50|5477.63|5476.93|5477.88|5477.18|5478.13|5477.43|5477.51|5476.81|40
1726020060000|2024-09-11 02:01:00|5478.01|5477.31|5477.88|5477.18|5478.26|5477.56|5477.63|5476.93|136
1726020070000|2024-09-11 02:01:10|5477.76|5477.06|5478.13|5477.43|5478.26|5477.56|5477.76|5477.06|31
1726020080000|2024-09-11 02:01:20|5478.26|5477.56|5478.26|5477.56|5478.26|5477.56|5478.01|5477.31|18
1726020090000|2024-09-11 02:01:30|5478.01|5477.31|5477.76|5477.06|5478.26|5477.56|5477.76|5477.06|106
1726020100000|2024-09-11 02:01:40|5478.01|5477.31|5477.88|5477.18|5478.01|5477.31|5477.76|5477.06|15
1726020110000|2024-09-11 02:01:50|5477.76|5477.06|5477.76|5477.06|5478.01|5477.31|5477.76|5477.06|8
1726020120000|2024-09-11 02:02:00|5477.63|5476.93|5477.76|5477.06|5477.76|5477.06|5477.63|5476.93|4
1726020130000|2024-09-11 02:02:10|5477.01|5476.31|5477.01|5476.31|5477.26|5476.56|5476.76|5476.06|77
1726020140000|2024-09-11 02:02:20|5477.13|5476.43|5477.01|5476.31|5477.51|5476.81|5477.01|5476.31|79
1726020150000|2024-09-11 02:02:30|5477.13|5476.43|5477.01|5476.31|5477.26|5476.56|5477.01|5476.31|71
1726020160000|2024-09-11 02:02:40|5477.13|5476.43|5477.26|5476.56|5477.26|5476.56|5477.13|5476.43|24
1726020170000|2024-09-11 02:02:50|5477.01|5476.31|5477.01|5476.31|5477.26|5476.56|5476.63|5475.93|42
1726020180000|2024-09-11 02:03:00|5477.13|5476.43|5477.26|5476.56|5477.26|5476.56|5476.76|5476.06|19
1726020190000|2024-09-11 02:03:10|5477.01|5476.31|5477.26|5476.56|5477.26|5476.56|5477.01|5476.31|9
1726020200000|2024-09-11 02:03:20|5477.01|5476.31|5477.26|5476.56|5477.51|5476.81|5477.01|5476.31|23
1726020210000|2024-09-11 02:03:30|5477.38|5476.68|5477.76|5477.06|5477.76|5477.06|5477.38|5476.68|26
1726020220000|2024-09-11 02:03:40|5477.88|5477.18|5477.88|5477.18|5478.01|5477.31|5477.76|5477.06|25
1726020230000|2024-09-11 02:03:50|5478.01|5477.31|5477.76|5477.06|5478.13|5477.43|5477.76|5477.06|43
1726020240000|2024-09-11 02:04:00|5477.51|5476.81|5477.51|5476.81|5477.51|5476.81|5477.38|5476.68|45
1726020250000|2024-09-11 02:04:10|5477.26|5476.56|5477.26|5476.56|5477.26|5476.56|5477.26|5476.56|17
1726020260000|2024-09-11 02:04:20|5477.01|5476.31|5476.76|5476.06|5477.01|5476.31|5476.76|5476.06|77
1726020270000|2024-09-11 02:04:30|5476.63|5475.93|5477.01|5476.31|5477.01|5476.31|5476.63|5475.93|42
1726020280000|2024-09-11 02:04:40|5477.26|5476.56|5477.26|5476.56|5477.26|5476.56|5477.26|5476.56|23
1726020290000|2024-09-11 02:04:50|5477.38|5476.68|5478.01|5477.31|5478.01|5477.31|5477.38|5476.68|20
1726020300000|2024-09-11 02:05:00|5478.26|5477.56|5477.51|5476.81|5478.26|5477.56|5477.51|5476.81|313
1726020310000|2024-09-11 02:05:10|5477.63|5476.93|5478.01|5477.31|5478.01|5477.31|5477.63|5476.93|16
1726020320000|2024-09-11 02:05:20|5477.76|5477.06|5477.76|5477.06|5477.76|5477.06|5477.76|5477.06|29
1726020330000|2024-09-11 02:05:30|5477.88|5477.18|5478.01|5477.31|5478.26|5477.56|5477.88|5477.18|31
1726020340000|2024-09-11 02:05:40|5478.13|5477.43|5478.01|5477.31|5478.26|5477.56|5478.01|5477.31|47
1726020350000|2024-09-11 02:05:50|5478.13|5477.43|5478.01|5477.31|5478.26|5477.56|5478.01|5477.31|11
1726020360000|2024-09-11 02:06:00|5478.13|5477.43|5478.26|5477.56|5478.26|5477.56|5477.76|5477.06|166
1726020370000|2024-09-11 02:06:10|5478.38|5477.68|5478.13|5477.43|5478.38|5477.68|5478.01|5477.31|140
1726020380000|2024-09-11 02:06:20|5478.01|5477.31|5478.26|5477.56|5478.26|5477.56|5478.01|5477.31|16
1726020390000|2024-09-11 02:06:30|5478.38|5477.68|5477.51|5476.81|5478.38|5477.68|5477.26|5476.56|130
1726020400000|2024-09-11 02:06:40|5477.76|5477.06|5478.01|5477.31|5478.26|5477.56|5477.76|5477.06|40
1726020410000|2024-09-11 02:06:50|5478.13|5477.43|5477.76|5477.06|5478.26|5477.56|5477.76|5477.06|37
1726020420000|2024-09-11 02:07:00|5477.88|5477.18|5477.76|5477.06|5478.01|5477.31|5477.76|5477.06|31
1726020430000|2024-09-11 02:07:10|5477.88|5477.18|5477.76|5477.06|5478.01|5477.31|5477.76|5477.06|28
1726020440000|2024-09-11 02:07:20|5477.88|5477.18|5478.01|5477.31|5478.01|5477.31|5477.76|5477.06|21
1726020450000|2024-09-11 02:07:30|5477.76|5477.06|5477.76|5477.06|5478.01|5477.31|5477.76|5477.06|58
1726020460000|2024-09-11 02:07:40|5477.88|5477.18|5477.63|5476.93|5478.01|5477.31|5477.51|5476.81|19
1726020470000|2024-09-11 02:07:50|5477.51|5476.81|5477.01|5476.31|5477.76|5477.06|5476.88|5476.18|23
1726020480000|2024-09-11 02:08:00|5477.13|5476.43|5477.13|5476.43|5477.13|5476.43|5477.01|5476.31|18
1726020490000|2024-09-11 02:08:10|5477.01|5476.31|5477.26|5476.56|5477.88|5477.18|5477.01|5476.31|88
1726020500000|2024-09-11 02:08:20|5477.13|5476.43|5476.88|5476.18|5477.26|5476.56|5476.88|5476.18|23
1726020510000|2024-09-11 02:08:30|5477.01|5476.31|5477.26|5476.56|5477.26|5476.56|5476.88|5476.18|11
1726020520000|2024-09-11 02:08:40|5477.38|5476.68|5477.51|5476.81|5477.63|5476.93|5477.38|5476.68|26
1726020530000|2024-09-11 02:08:50|5477.63|5476.93|5477.76|5477.06|5478.01|5477.31|5477.51|5476.81|26
1726020540000|2024-09-11 02:09:00|5477.88|5477.18|5477.76|5477.06|5478.01|5477.31|5477.63|5476.93|29
1726020550000|2024-09-11 02:09:10|5477.88|5477.18|5477.76|5477.06|5478.01|5477.31|5477.76|5477.06|8
1726020560000|2024-09-11 02:09:20|5477.88|5477.18|5477.76|5477.06|5477.88|5477.18|5477.63|5476.93|23
1726020570000|2024-09-11 02:09:30|5477.63|5476.93|5477.76|5477.06|5477.88|5477.18|5477.63|5476.93|0
1726020580000|2024-09-11 02:09:40|5477.88|5477.18|5478.01|5477.31|5478.01|5477.31|5477.88|5477.18|1
1726020590000|2024-09-11 02:09:50|5477.88|5477.18|5478.01|5477.31|5478.01|5477.31|5477.88|5477.18|8
1726020600000|2024-09-11 02:10:00|5478.26|5477.56|5477.76|5477.06|5478.26|5477.56|5477.76|5477.06|175
1726020610000|2024-09-11 02:10:10|5477.88|5477.18|5478.26|5477.56|5478.26|5477.56|5477.88|5477.18|11
1726020620000|2024-09-11 02:10:20|5478.38|5477.68|5478.01|5477.31|5478.38|5477.68|5478.01|5477.31|367
1726020630000|2024-09-11 02:10:30|5478.13|5477.43|5478.26|5477.56|5478.26|5477.56|5478.01|5477.31|131
1726020640000|2024-09-11 02:10:40|5478.13|5477.43|5478.01|5477.31|5478.26|5477.56|5477.88|5477.18|171
1726020650000|2024-09-11 02:10:50|5477.88|5477.18|5476.51|5475.81|5478.01|5477.31|5476.51|5475.81|61
1726020660000|2024-09-11 02:11:00|5476.63|5475.93|5476.26|5475.56|5477.01|5476.31|5476.13|5475.43|139
1726020670000|2024-09-11 02:11:10|5476.38|5475.68|5475.76|5475.06|5476.51|5475.81|5475.51|5474.81|144
1726020680000|2024-09-11 02:11:20|5475.63|5474.93|5475.63|5474.93|5475.76|5475.06|5475.51|5474.81|58
1726020690000|2024-09-11 02:11:30|5475.76|5475.06|5475.51|5474.81|5475.76|5475.06|5475.26|5474.56|41
1726020700000|2024-09-11 02:11:40|5475.76|5475.06|5475.51|5474.81|5475.76|5475.06|5475.51|5474.81|42
1726020710000|2024-09-11 02:11:50|5475.26|5474.56|5476.26|5475.56|5476.26|5475.56|5475.01|5474.31|146
1726020720000|2024-09-11 02:12:00|5476.01|5475.31|5476.01|5475.31|5476.01|5475.31|5475.26|5474.56|90
1726020730000|2024-09-11 02:12:10|5475.88|5475.18|5475.01|5474.31|5475.88|5475.18|5475.01|5474.31|179
1726020740000|2024-09-11 02:12:20|5475.26|5474.56|5475.51|5474.81|5475.51|5474.81|5475.01|5474.31|45
1726020750000|2024-09-11 02:12:30|5475.76|5475.06|5476.01|5475.31|5476.01|5475.31|5475.51|5474.81|31
1726020760000|2024-09-11 02:12:40|5475.88|5475.18|5476.01|5475.31|5476.26|5475.56|5475.76|5475.06|14
1726020770000|2024-09-11 02:12:50|5476.26|5475.56|5476.01|5475.31|5476.51|5475.81|5476.01|5475.31|88
1726020780000|2024-09-11 02:13:00|5475.88|5475.18|5475.51|5474.81|5475.88|5475.18|5475.51|5474.81|6
1726020790000|2024-09-11 02:13:10|5475.63|5474.93|5475.63|5474.93|5475.88|5475.18|5475.63|5474.93|39
1726020800000|2024-09-11 02:13:20|5475.51|5474.81|5475.76|5475.06|5475.88|5475.18|5475.51|5474.81|23
1726020810000|2024-09-11 02:13:30|5475.63|5474.93|5475.76|5475.06|5475.76|5475.06|5475.63|5474.93|3
1726020820000|2024-09-11 02:13:40|5475.63|5474.93|5475.76|5475.06|5476.01|5475.31|5475.51|5474.81|15
1726020830000|2024-09-11 02:13:50|5475.88|5475.18|5475.76|5475.06|5475.88|5475.18|5475.76|5475.06|1
1726020840000|2024-09-11 02:14:00|5475.88|5475.18|5475.26|5474.56|5476.26|5475.56|5475.01|5474.31|146
1726020850000|2024-09-11 02:14:10|5475.38|5474.68|5475.26|5474.56|5475.51|5474.81|5475.26|5474.56|30
1726020860000|2024-09-11 02:14:20|5475.51|5474.81|5475.51|5474.81|5475.51|5474.81|5475.01|5474.31|240
1726020870000|2024-09-11 02:14:30|5476.26|5475.56|5476.51|5475.81|5476.76|5476.06|5476.26|5475.56|80
1726020880000|2024-09-11 02:14:40|5476.63|5475.93|5475.76|5475.06|5476.76|5476.06|5475.76|5475.06|56
1726020890000|2024-09-11 02:14:50|5475.88|5475.18|5475.76|5475.06|5476.01|5475.31|5475.76|5475.06|25
1726020900000|2024-09-11 02:15:00|5475.88|5475.18|5475.76|5475.06|5476.26|5475.56|5475.76|5475.06|42
1726020910000|2024-09-11 02:15:10|5476.01|5475.31|5476.01|5475.31|5476.01|5475.31|5475.76|5475.06|46
1726020920000|2024-09-11 02:15:20|5475.88|5475.18|5476.01|5475.31|5476.01|5475.31|5475.88|5475.18|2
1726020930000|2024-09-11 02:15:30|5475.88|5475.18|5476.01|5475.31|5476.26|5475.56|5475.88|5475.18|52
1726020940000|2024-09-11 02:15:40|5476.13|5475.43|5476.26|5475.56|5476.26|5475.56|5476.01|5475.31|39
1726020950000|2024-09-11 02:15:50|||||||||16
1726020960000|2024-09-11 02:16:00|5476.01|5475.31|5476.13|5475.43|5476.13|5475.43|5475.88|5475.18|83
1726020970000|2024-09-11 02:16:10|5476.26|5475.56|5476.13|5475.43|5476.26|5475.56|5476.13|5475.43|8
1726020980000|2024-09-11 02:16:20|5476.26|5475.56|5476.01|5475.31|5476.26|5475.56|5476.01|5475.31|61
1726020990000|2024-09-11 02:16:30|5475.76|5475.06|5475.76|5475.06|5475.76|5475.06|5475.76|5475.06|12
1726021000000|2024-09-11 02:16:40|5475.88|5475.18|5476.01|5475.31|5476.01|5475.31|5475.76|5475.06|14
1726021010000|2024-09-11 02:16:50|5475.88|5475.18|5475.88|5475.18|5476.01|5475.31|5475.88|5475.18|3
1726021020000|2024-09-11 02:17:00|5476.01|5475.31|5475.51|5474.81|5476.01|5475.31|5475.51|5474.81|17
1726021030000|2024-09-11 02:17:10|5475.26|5474.56|5475.01|5474.31|5475.51|5474.81|5475.01|5474.31|17
1726021040000|2024-09-11 02:17:20|5475.51|5474.81|5475.26|5474.56|5475.51|5474.81|5475.26|5474.56|38
1726021050000|2024-09-11 02:17:30|5475.13|5474.43|5475.26|5474.56|5475.26|5474.56|5475.13|5474.43|7
1726021060000|2024-09-11 02:17:40|||||||||2
1726021070000|2024-09-11 02:17:50|||||||||1
1726021080000|2024-09-11 02:18:00|5475.13|5474.43|5475.26|5474.56|5475.38|5474.68|5475.13|5474.43|25
1726021090000|2024-09-11 02:18:10|5475.38|5474.68|5475.26|5474.56|5475.76|5475.06|5475.13|5474.43|19
1726021100000|2024-09-11 02:18:20|5475.13|5474.43|5474.76|5474.06|5475.26|5474.56|5474.76|5474.06|23
1726021110000|2024-09-11 02:18:30|5474.88|5474.18|5475.01|5474.31|5475.26|5474.56|5474.88|5474.18|14
1726021120000|2024-09-11 02:18:40|5474.88|5474.18|5474.76|5474.06|5475.01|5474.31|5474.76|5474.06|10
1726021130000|2024-09-11 02:18:50|||||||||3
1726021140000|2024-09-11 02:19:00|5475.01|5474.31|5475.01|5474.31|5475.01|5474.31|5474.76|5474.06|13
1726021150000|2024-09-11 02:19:10|5475.26|5474.56|5475.51|5474.81|5475.51|5474.81|5475.26|5474.56|13
1726021160000|2024-09-11 02:19:20|5475.63|5474.93|5475.76|5475.06|5476.26|5475.56|5475.51|5474.81|105
1726021170000|2024-09-11 02:19:30|5475.63|5474.93|5476.01|5475.31|5476.01|5475.31|5475.51|5474.81|56
1726021180000|2024-09-11 02:19:40|5476.76|5476.06|5477.51|5476.81|5477.51|5476.81|5476.76|5476.06|185
1726021190000|2024-09-11 02:19:50|5477.26|5476.56|5477.51|5476.81|5477.51|5476.81|5477.26|5476.56|52
1726021200000|2024-09-11 02:20:00|5477.26|5476.56|5477.76|5477.06|5478.01|5477.31|5477.26|5476.56|121
1726021210000|2024-09-11 02:20:10|5477.51|5476.81|5477.51|5476.81|5478.26|5477.56|5477.51|5476.81|170
1726021220000|2024-09-11 02:20:20|5477.63|5476.93|5477.76|5477.06|5477.76|5477.06|5477.38|5476.68|56
1726021230000|2024-09-11 02:20:30|5478.01|5477.31|5478.76|5478.06|5478.76|5478.06|5478.01|5477.31|56
1726021240000|2024-09-11 02:20:40|5478.88|5478.18|5478.01|5477.31|5479.01|5478.31|5478.01|5477.31|78
1726021250000|2024-09-11 02:20:50|5478.13|5477.43|5477.51|5476.81|5478.13|5477.43|5477.51|5476.81|45
1726021260000|2024-09-11 02:21:00|5477.26|5476.56|5477.01|5476.31|5477.38|5476.68|5477.01|5476.31|35
1726021270000|2024-09-11 02:21:10|5477.13|5476.43|5476.01|5475.31|5477.13|5476.43|5476.01|5475.31|46
1726021280000|2024-09-11 02:21:20|5475.88|5475.18|5476.51|5475.81|5476.76|5476.06|5475.76|5475.06|124
1726021290000|2024-09-11 02:21:30|5476.63|5475.93|5477.01|5476.31|5477.01|5476.31|5476.26|5475.56|19
1726021300000|2024-09-11 02:21:40|5477.26|5476.56|5477.26|5476.56|5477.26|5476.56|5477.01|5476.31|34
1726021310000|2024-09-11 02:21:50|5477.38|5476.68|5477.38|5476.68|5477.51|5476.81|5477.26|5476.56|26
1726021320000|2024-09-11 02:22:00|5477.51|5476.81|5477.51|5476.81|5477.51|5476.81|5477.26|5476.56|8
1726021330000|2024-09-11 02:22:10|5477.38|5476.68|5477.26|5476.56|5477.38|5476.68|5477.26|5476.56|3
1726021340000|2024-09-11 02:22:20|5477.01|5476.31|5477.26|5476.56|5477.26|5476.56|5476.88|5476.18|14
1726021350000|2024-09-11 02:22:30|5477.38|5476.68|5477.88|5477.18|5477.88|5477.18|5477.38|5476.68|3
1726021360000|2024-09-11 02:22:40|5478.01|5477.31|5477.76|5477.06|5478.01|5477.31|5477.76|5477.06|1
1726021370000|2024-09-11 02:22:50|||||||||1
1726021380000|2024-09-11 02:23:00|||||||||5
1726021390000|2024-09-11 02:23:10|5477.88|5477.18|5477.76|5477.06|5478.01|5477.31|5477.51|5476.81|33
1726021400000|2024-09-11 02:23:20|5477.63|5476.93|5477.76|5477.06|5477.76|5477.06|5477.63|5476.93|1
1726021420000|2024-09-11 02:23:40|5477.88|5477.18|5478.01|5477.31|5478.01|5477.31|5477.88|5477.18|2
1726021430000|2024-09-11 02:23:50|5478.26|5477.56|5478.76|5478.06|5478.76|5478.06|5478.01|5477.31|26
1726021440000|2024-09-11 02:24:00|5479.01|5478.31|5479.13|5478.43|5479.26|5478.56|5479.01|5478.31|48
1726021450000|2024-09-11 02:24:10|5479.26|5478.56|5478.76|5478.06|5479.51|5478.81|5478.01|5477.31|259
1726021460000|2024-09-11 02:24:20|5478.63|5477.93|5478.38|5477.68|5478.76|5478.06|5478.26|5477.56|25
1726021470000|2024-09-11 02:24:30|5478.51|5477.81|5478.76|5478.06|5478.76|5478.06|5478.51|5477.81|6
1726021480000|2024-09-11 02:24:40|5478.63|5477.93|5478.51|5477.81|5478.63|5477.93|5478.51|5477.81|13
1726021490000|2024-09-11 02:24:50|5478.26|5477.56|5478.26|5477.56|5478.26|5477.56|5478.26|5477.56|7
1726021500000|2024-09-11 02:25:00|5478.13|5477.43|5478.01|5477.31|5478.13|5477.43|5477.76|5477.06|17
1726021510000|2024-09-11 02:25:10|5477.88|5477.18|5477.76|5477.06|5477.88|5477.18|5477.76|5477.06|10
1726021520000|2024-09-11 02:25:20|5477.51|5476.81|5477.51|5476.81|5477.76|5477.06|5477.51|5476.81|15
1726021530000|2024-09-11 02:25:30|5477.63|5476.93|5478.01|5477.31|5478.01|5477.31|5477.63|5476.93|9
1726021540000|2024-09-11 02:25:40|5477.76|5477.06|5477.76|5477.06|5478.01|5477.31|5477.76|5477.06|9
1726021550000|2024-09-11 02:25:50|5477.51|5476.81|5477.76|5477.06|5477.76|5477.06|5477.26|5476.56|15
1726021560000|2024-09-11 02:26:00|5477.63|5476.93|5477.51|5476.81|5477.63|5476.93|5477.51|5476.81|16
1726021570000|2024-09-11 02:26:10|5477.63|5476.93|5477.38|5476.68|5477.76|5477.06|5477.38|5476.68|5
1726021580000|2024-09-11 02:26:20|5477.26|5476.56|5477.51|5476.81|5477.51|5476.81|5477.26|5476.56|34
1726021590000|2024-09-11 02:26:30|5477.76|5477.06|5477.38|5476.68|5477.76|5477.06|5477.26|5476.56|14
1726021600000|2024-09-11 02:26:40|5477.51|5476.81|5477.51|5476.81|5477.51|5476.81|5477.26|5476.56|11
1726021610000|2024-09-11 02:26:50|5477.63|5476.93|5477.51|5476.81|5477.63|5476.93|5477.51|5476.81|3
1726021620000|2024-09-11 02:27:00|5477.38|5476.68|5477.26|5476.56|5477.51|5476.81|5477.01|5476.31|16
1726021630000|2024-09-11 02:27:10|5477.13|5476.43|5477.01|5476.31|5477.13|5476.43|5477.01|5476.31|13
1726021640000|2024-09-11 02:27:20|5476.76|5476.06|5476.88|5476.18|5476.88|5476.18|5476.51|5475.81|40
1726021650000|2024-09-11 02:27:30|5476.76|5476.06|5476.76|5476.06|5476.76|5476.06|5476.76|5476.06|3
1726021660000|2024-09-11 02:27:40|5476.88|5476.18|5476.38|5475.68|5476.88|5476.18|5476.26|5475.56|0
1726021670000|2024-09-11 02:27:50|5476.26|5475.56|5476.76|5476.06|5476.76|5476.06|5476.01|5475.31|31
1726021680000|2024-09-11 02:28:00|5476.63|5475.93|5476.51|5475.81|5476.76|5476.06|5476.51|5475.81|4
1726021690000|2024-09-11 02:28:10|5476.63|5475.93|5477.01|5476.31|5477.01|5476.31|5476.51|5475.81|12
1726021700000|2024-09-11 02:28:20|5477.26|5476.56|5477.26|5476.56|5477.26|5476.56|5477.01|5476.31|13
1726021710000|2024-09-11 02:28:30|5477.01|5476.31|5476.26|5475.56|5477.01|5476.31|5476.26|5475.56|43
1726021720000|2024-09-11 02:28:40|5476.01|5475.31|5476.01|5475.31|5476.01|5475.31|5476.01|5475.31|8
1726021730000|2024-09-11 02:28:50|5476.13|5475.43|5476.51|5475.81|5476.51|5475.81|5476.13|5475.43|7
1726021740000|2024-09-11 02:29:00|5476.38|5475.68|5476.01|5475.31|5476.51|5475.81|5476.01|5475.31|253
1726021750000|2024-09-11 02:29:10|5476.26|5475.56|5476.26|5475.56|5476.26|5475.56|5476.26|5475.56|19
1726021760000|2024-09-11 02:29:20|5476.51|5475.81|5476.51|5475.81|5476.51|5475.81|5476.51|5475.81|10
1726021780000|2024-09-11 02:29:40|||||||||3
1726021790000|2024-09-11 02:29:50|5476.63|5475.93|5476.51|5475.81|5476.76|5476.06|5476.38|5475.68|40
1726021800000|2024-09-11 02:30:00|5476.63|5475.93|5476.76|5476.06|5477.26|5476.56|5476.63|5475.93|30
1726021810000|2024-09-11 02:30:10|5476.63|5475.93|5476.76|5476.06|5476.76|5476.06|5476.63|5475.93|15
1726021820000|2024-09-11 02:30:20|5476.63|5475.93|5476.63|5475.93|5476.76|5476.06|5476.63|5475.93|7
1726021830000|2024-09-11 02:30:30|5476.76|5476.06|5476.76|5476.06|5476.76|5476.06|5476.76|5476.06|21
1726021840000|2024-09-11 02:30:40|5477.01|5476.31|5476.01|5475.31|5477.01|5476.31|5476.01|5475.31|60
1726021850000|2024-09-11 02:30:50|||||||||4
1726021860000|2024-09-11 02:31:00|5476.13|5475.43|5476.01|5475.31|5476.13|5475.43|5475.88|5475.18|8
1726021870000|2024-09-11 02:31:10|5475.88|5475.18|5476.01|5475.31|5476.01|5475.31|5475.88|5475.18|5
1726021880000|2024-09-11 02:31:20|5475.76|5475.06|5475.51|5474.81|5475.76|5475.06|5475.51|5474.81|29
1726021890000|2024-09-11 02:31:30|5475.76|5475.06|5475.51|5474.81|5475.76|5475.06|5475.51|5474.81|24
1726021900000|2024-09-11 02:31:40|||||||||2
1726021910000|2024-09-11 02:31:50|5475.63|5474.93|5475.76|5475.06|5475.76|5475.06|5475.51|5474.81|16
1726021920000|2024-09-11 02:32:00|5476.01|5475.31|5476.26|5475.56|5476.76|5476.06|5476.01|5475.31|24
1726021930000|2024-09-11 02:32:10|5476.38|5475.68|5476.51|5475.81|5476.51|5475.81|5476.38|5475.68|3
1726021940000|2024-09-11 02:32:20|5476.76|5476.06|5476.76|5476.06|5476.76|5476.06|5476.63|5475.93|47
1726021950000|2024-09-11 02:32:30|5476.63|5475.93|5476.76|5476.06|5476.76|5476.06|5476.63|5475.93|5
1726021960000|2024-09-11 02:32:40|5477.01|5476.31|5476.38|5475.68|5477.01|5476.31|5476.13|5475.43|33
1726021970000|2024-09-11 02:32:50|5476.26|5475.56|5476.26|5475.56|5476.26|5475.56|5476.26|5475.56|27
1726021980000|2024-09-11 02:33:00|5476.13|5475.43|5476.26|5475.56|5476.26|5475.56|5476.01|5475.31|44
1726021990000|2024-09-11 02:33:10|5476.51|5475.81|5476.26|5475.56|5476.51|5475.81|5476.26|5475.56|6
1726022000000|2024-09-11 02:33:20|||||||||2
1726022010000|2024-09-11 02:33:30|5476.38|5475.68|5476.26|5475.56|5476.38|5475.68|5476.26|5475.56|9
1726022020000|2024-09-11 02:33:40|5476.38|5475.68|5476.51|5475.81|5476.51|5475.81|5476.38|5475.68|7
1726022030000|2024-09-11 02:33:50|5476.38|5475.68|5476.01|5475.31|5476.38|5475.68|5476.01|5475.31|27
1726022040000|2024-09-11 02:34:00|5475.01|5474.31|5475.26|5474.56|5475.26|5474.56|5474.76|5474.06|192
1726022050000|2024-09-11 02:34:10|5475.01|5474.31|5475.01|5474.31|5475.01|5474.31|5475.01|5474.31|15
1726022060000|2024-09-11 02:34:20|5475.26|5474.56|5475.26|5474.56|5475.26|5474.56|5475.01|5474.31|13
1726022070000|2024-09-11 02:34:30|5475.38|5474.68|5475.51|5474.81|5475.51|5474.81|5475.38|5474.68|12
1726022080000|2024-09-11 02:34:40|||||||||4
1726022090000|2024-09-11 02:34:50|5475.76|5475.06|5476.01|5475.31|5476.01|5475.31|5475.63|5474.93|23
1726022100000|2024-09-11 02:35:00|5475.88|5475.18|5475.76|5475.06|5476.01|5475.31|5475.63|5474.93|10
1726022110000|2024-09-11 02:35:10|5475.63|5474.93|5475.76|5475.06|5475.76|5475.06|5475.51|5474.81|8
1726022120000|2024-09-11 02:35:20|||||||||3
1726022130000|2024-09-11 02:35:30|5476.01|5475.31|5476.01|5475.31|5476.01|5475.31|5476.01|5475.31|2
1726022140000|2024-09-11 02:35:40|5476.26|5475.56|5476.26|5475.56|5476.26|5475.56|5476.26|5475.56|19
1726022150000|2024-09-11 02:35:50|5476.51|5475.81|5476.51|5475.81|5476.51|5475.81|5476.26|5475.56|18
1726022160000|2024-09-11 02:36:00|5476.76|5476.06|5476.51|5475.81|5476.76|5476.06|5476.51|5475.81|27
1726022170000|2024-09-11 02:36:10|5476.63|5475.93|5477.01|5476.31|5477.01|5476.31|5476.63|5475.93|7
1726022180000|2024-09-11 02:36:20|||||||||284
1726022190000|2024-09-11 02:36:30|5477.13|5476.43|5477.26|5476.56|5477.26|5476.56|5477.01|5476.31|21
1726022200000|2024-09-11 02:36:40|5477.01|5476.31|5477.01|5476.31|5477.01|5476.31|5477.01|5476.31|13
1726022210000|2024-09-11 02:36:50|5477.51|5476.81|5477.51|5476.81|5478.01|5477.31|5477.51|5476.81|126
1726022220000|2024-09-11 02:37:00|5477.63|5476.93|5477.76|5477.06|5478.01|5477.31|5477.63|5476.93|26
1726022230000|2024-09-11 02:37:10|5477.63|5476.93|5477.51|5476.81|5477.76|5477.06|5477.51|5476.81|10
1726022240000|2024-09-11 02:37:20|5477.38|5476.68|5477.26|5476.56|5477.38|5476.68|5477.26|5476.56|20
1726022250000|2024-09-11 02:37:30|5477.13|5476.43|5477.13|5476.43|5477.26|5476.56|5477.13|5476.43|16
1726022260000|2024-09-11 02:37:40|5477.01|5476.31|5477.01|5476.31|5477.01|5476.31|5477.01|5476.31|0
1726022270000|2024-09-11 02:37:50|5477.26|5476.56|5477.01|5476.31|5477.26|5476.56|5477.01|5476.31|6
1726022280000|2024-09-11 02:38:00|5477.26|5476.56|5477.26|5476.56|5477.38|5476.68|5477.26|5476.56|10
1726022290000|2024-09-11 02:38:10|5477.38|5476.68|5477.51|5476.81|5477.51|5476.81|5477.38|5476.68|7
1726022300000|2024-09-11 02:38:20|5477.38|5476.68|5477.51|5476.81|5477.51|5476.81|5477.38|5476.68|6
1726022310000|2024-09-11 02:38:30|5477.63|5476.93|5477.76|5477.06|5477.88|5477.18|5477.51|5476.81|10
1726022320000|2024-09-11 02:38:40|||||||||2
1726022330000|2024-09-11 02:38:50|5477.88|5477.18|5478.26|5477.56|5478.26|5477.56|5477.76|5477.06|10
1726022340000|2024-09-11 02:39:00|5478.13|5477.43|5478.51|5477.81|5478.76|5478.06|5478.13|5477.43|304
1726022350000|2024-09-11 02:39:10|5478.63|5477.93|5478.63|5477.93|5478.76|5478.06|5478.51|5477.81|224
1726022360000|2024-09-11 02:39:20|5478.51|5477.81|5478.76|5478.06|5478.76|5478.06|5478.51|5477.81|50
1726022370000|2024-09-11 02:39:30|5478.63|5477.93|5478.51|5477.81|5478.63|5477.93|5478.26|5477.56|31
1726022380000|2024-09-11 02:39:40|5478.38|5477.68|5478.38|5477.68|5478.38|5477.68|5478.38|5477.68|6
1726022390000|2024-09-11 02:39:50|5478.26|5477.56|5478.51|5477.81|5478.51|5477.81|5478.26|5477.56|14
1726022400000|2024-09-11 02:40:00|||||||||15
1726022410000|2024-09-11 02:40:10|5478.63|5477.93|5478.51|5477.81|5478.76|5478.06|5478.38|5477.68|56
1726022420000|2024-09-11 02:40:20|5478.38|5477.68|5478.51|5477.81|5478.51|5477.81|5478.38|5477.68|5
1726022440000|2024-09-11 02:40:40|5478.76|5478.06|5478.76|5478.06|5478.88|5478.18|5478.63|5477.93|37
1726022450000|2024-09-11 02:40:50|5478.63|5477.93|5478.76|5478.06|5478.76|5478.06|5478.63|5477.93|8
1726022460000|2024-09-11 02:41:00|||||||||5
1726022470000|2024-09-11 02:41:10|5478.88|5478.18|5478.88|5478.18|5479.01|5478.31|5478.88|5478.18|9
1726022480000|2024-09-11 02:41:20|5479.01|5478.31|5479.01|5478.31|5479.26|5478.56|5479.01|5478.31|19
1726022490000|2024-09-11 02:41:30|5478.88|5478.18|5478.76|5478.06|5479.01|5478.31|5478.76|5478.06|26
1726022500000|2024-09-11 02:41:40|5479.01|5478.31|5479.01|5478.31|5479.01|5478.31|5479.01|5478.31|20
1726022510000|2024-09-11 02:41:50|5479.13|5478.43|5479.01|5478.31|5479.13|5478.43|5479.01|5478.31|12
1726022520000|2024-09-11 02:42:00|5478.76|5478.06|5479.01|5478.31|5479.01|5478.31|5478.76|5478.06|15
1726022530000|2024-09-11 02:42:10|5479.13|5478.43|5479.26|5478.56|5479.26|5478.56|5479.01|5478.31|25
1726022540000|2024-09-11 02:42:20|5479.38|5478.68|5479.76|5479.06|5479.76|5479.06|5479.26|5478.56|44
1726022550000|2024-09-11 02:42:30|5479.88|5479.18|5480.01|5479.31|5480.01|5479.31|5479.76|5479.06|30
1726022560000|2024-09-11 02:42:40|5479.88|5479.18|5479.76|5479.06|5479.88|5479.18|5479.76|5479.06|11
1726022570000|2024-09-11 02:42:50|5479.26|5478.56|5479.26|5478.56|5479.26|5478.56|5479.01|5478.31|32
1726022580000|2024-09-11 02:43:00|5479.13|5478.43|5479.51|5478.81|5479.51|5478.81|5479.01|5478.31|23
1726022590000|2024-09-11 02:43:10|5479.38|5478.68|5479.51|5478.81|5479.51|5478.81|5479.26|5478.56|27
1726022600000|2024-09-11 02:43:20|5479.38|5478.68|5479.63|5478.93|5479.76|5479.06|5479.38|5478.68|7
1726022610000|2024-09-11 02:43:30|5479.76|5479.06|5479.51|5478.81|5479.76|5479.06|5479.51|5478.81|9
1726022630000|2024-09-11 02:43:50|||||||||3
1726022640000|2024-09-11 02:44:00|5479.76|5479.06|5479.76|5479.06|5479.76|5479.06|5479.76|5479.06|18
1726022650000|2024-09-11 02:44:10|||||||||4
1726022660000|2024-09-11 02:44:20|||||||||5
1726022670000|2024-09-11 02:44:30|5480.01|5479.31|5480.26|5479.56|5480.26|5479.56|5480.01|5479.31|21
1726022680000|2024-09-11 02:44:40|5480.01|5479.31|5480.26|5479.56|5480.26|5479.56|5480.01|5479.31|40
1726022690000|2024-09-11 02:44:50|||||||||7
1726022700000|2024-09-11 02:45:00|5480.13|5479.43|5480.01|5479.31|5480.26|5479.56|5480.01|5479.31|95
1726022710000|2024-09-11 02:45:10|||||||||13
1726022720000|2024-09-11 02:45:20|5479.88|5479.18|5480.01|5479.31|5480.01|5479.31|5479.76|5479.06|23
1726022730000|2024-09-11 02:45:30|5479.88|5479.18|5480.01|5479.31|5480.51|5479.81|5479.76|5479.06|43
1726022740000|2024-09-11 02:45:40|5479.88|5479.18|5479.76|5479.06|5480.01|5479.31|5479.76|5479.06|7
1726022750000|2024-09-11 02:45:50|5479.51|5478.81|5479.51|5478.81|5479.51|5478.81|5479.51|5478.81|45
1726022760000|2024-09-11 02:46:00|5479.63|5478.93|5479.63|5478.93|5479.76|5479.06|5479.51|5478.81|9
1726022770000|2024-09-11 02:46:10|5479.51|5478.81|5480.26|5479.56|5480.26|5479.56|5479.51|5478.81|36
1726022780000|2024-09-11 02:46:20|5480.13|5479.43|5480.26|5479.56|5480.26|5479.56|5480.13|5479.43|5
1726022790000|2024-09-11 02:46:30|||||||||4
1726022800000|2024-09-11 02:46:40|5480.13|5479.43|5480.13|5479.43|5480.26|5479.56|5480.01|5479.31|10
1726022810000|2024-09-11 02:46:50|5480.01|5479.31|5480.26|5479.56|5480.26|5479.56|5480.01|5479.31|11
1726022820000|2024-09-11 02:47:00|5480.13|5479.43|5480.01|5479.31|5480.13|5479.43|5480.01|5479.31|2
1726022830000|2024-09-11 02:47:10|5480.13|5479.43|5480.38|5479.68|5480.38|5479.68|5480.01|5479.31|24
1726022840000|2024-09-11 02:47:20|5480.26|5479.56|5480.26|5479.56|5480.51|5479.81|5480.26|5479.56|22
1726022850000|2024-09-11 02:47:30|5480.38|5479.68|5480.26|5479.56|5480.38|5479.68|5480.26|5479.56|5
1726022860000|2024-09-11 02:47:40|5480.38|5479.68|5480.26|5479.56|5480.38|5479.68|5480.26|5479.56|3
1726022870000|2024-09-11 02:47:50|5480.01|5479.31|5479.76|5479.06|5480.01|5479.31|5479.76|5479.06|21
1726022880000|2024-09-11 02:48:00|5479.88|5479.18|5480.01|5479.31|5480.01|5479.31|5479.76|5479.06|9
1726022890000|2024-09-11 02:48:10|5479.76|5479.06|5479.76|5479.06|5480.01|5479.31|5479.76|5479.06|16
1726022900000|2024-09-11 02:48:20|5479.51|5478.81|5479.76|5479.06|5479.76|5479.06|5479.51|5478.81|16
1726022910000|2024-09-11 02:48:30|5479.51|5478.81|5479.51|5478.81|5479.51|5478.81|5479.51|5478.81|12
1726022920000|2024-09-11 02:48:40|5479.76|5479.06|5479.76|5479.06|5479.76|5479.06|5479.76|5479.06|7
1726022930000|2024-09-11 02:48:50|||||||||1
1726022940000|2024-09-11 02:49:00|5479.63|5478.93|5479.76|5479.06|5479.76|5479.06|5479.51|5478.81|2
1726022950000|2024-09-11 02:49:10|5479.63|5478.93|5479.76|5479.06|5479.76|5479.06|5479.63|5478.93|1
1726022970000|2024-09-11 02:49:30|5479.63|5478.93|5479.63|5478.93|5479.63|5478.93|5479.63|5478.93|9
1726022980000|2024-09-11 02:49:40|5479.51|5478.81|5479.51|5478.81|5479.51|5478.81|5479.26|5478.56|5
1726022990000|2024-09-11 02:49:50|||||||||2
1726023000000|2024-09-11 02:50:00|5479.38|5478.68|5479.51|5478.81|5479.51|5478.81|5479.38|5478.68|0
1726023010000|2024-09-11 02:50:10|5479.63|5478.93|5479.51|5478.81|5479.63|5478.93|5479.51|5478.81|8
1726023040000|2024-09-11 02:50:40|||||||||4
1726023050000|2024-09-11 02:50:50|||||||||4
1726023060000|2024-09-11 02:51:00|5479.38|5478.68|5479.26|5478.56|5479.38|5478.68|5479.26|5478.56|9
1726023070000|2024-09-11 02:51:10|5479.38|5478.68|5479.51|5478.81|5479.51|5478.81|5479.38|5478.68|14
1726023080000|2024-09-11 02:51:20|||||||||5
1726023100000|2024-09-11 02:51:40|5479.63|5478.93|5479.76|5479.06|5479.76|5479.06|5479.63|5478.93|2
1726023110000|2024-09-11 02:51:50|5479.63|5478.93|5479.51|5478.81|5479.76|5479.06|5479.51|5478.81|1
1726023120000|2024-09-11 02:52:00|5479.26|5478.56|5478.76|5478.06|5479.26|5478.56|5478.76|5478.06|27
1726023140000|2024-09-11 02:52:20|5478.88|5478.18|5479.01|5478.31|5479.01|5478.31|5478.76|5478.06|29
1726023150000|2024-09-11 02:52:30|5479.26|5478.56|5479.26|5478.56|5479.51|5478.81|5479.26|5478.56|36
1726023170000|2024-09-11 02:52:50|5479.01|5478.31|5479.01|5478.31|5479.01|5478.31|5479.01|5478.31|17
1726023180000|2024-09-11 02:53:00|5478.88|5478.18|5478.76|5478.06|5478.88|5478.18|5478.76|5478.06|1
1726023190000|2024-09-11 02:53:10|||||||||3
1726023200000|2024-09-11 02:53:20|||||||||10
1726023210000|2024-09-11 02:53:30|5478.88|5478.18|5479.01|5478.31|5479.13|5478.43|5478.88|5478.18|6
1726023220000|2024-09-11 02:53:40|5478.88|5478.18|5478.76|5478.06|5478.88|5478.18|5478.76|5478.06|5
1726023240000|2024-09-11 02:54:00|5478.88|5478.18|5478.01|5477.31|5478.88|5478.18|5478.01|5477.31|60
1726023250000|2024-09-11 02:54:10|5478.13|5477.43|5478.01|5477.31|5478.13|5477.43|5477.76|5477.06|36
1726023260000|2024-09-11 02:54:20|5478.26|5477.56|5478.01|5477.31|5478.26|5477.56|5478.01|5477.31|12
1726023280000|2024-09-11 02:54:40|5477.88|5477.18|5477.76|5477.06|5477.88|5477.18|5477.76|5477.06|17
1726023290000|2024-09-11 02:54:50|5477.88|5477.18|5478.26|5477.56|5478.26|5477.56|5477.88|5477.18|21
1726023310000|2024-09-11 02:55:10|5478.13|5477.43|5478.26|5477.56|5478.26|5477.56|5478.01|5477.31|4
1726023320000|2024-09-11 02:55:20|5478.13|5477.43|5478.01|5477.31|5478.13|5477.43|5478.01|5477.31|0
1726023330000|2024-09-11 02:55:30|||||||||1
1726023340000|2024-09-11 02:55:40|5478.26|5477.56|5478.51|5477.81|5478.51|5477.81|5478.26|5477.56|19
1726023350000|2024-09-11 02:55:50|5478.63|5477.93|5478.76|5478.06|5478.76|5478.06|5478.63|5477.93|6
1726023360000|2024-09-11 02:56:00|5479.01|5478.31|5479.01|5478.31|5479.01|5478.31|5479.01|5478.31|3
1726023370000|2024-09-11 02:56:10|5479.26|5478.56|5479.26|5478.56|5479.38|5478.68|5479.26|5478.56|22
1726023380000|2024-09-11 02:56:20|5479.38|5478.68|5479.26|5478.56|5479.38|5478.68|5479.26|5478.56|20
1726023390000|2024-09-11 02:56:30|5479.38|5478.68|5479.01|5478.31|5479.38|5478.68|5479.01|5478.31|11
1726023410000|2024-09-11 02:56:50|5478.88|5478.18|5479.26|5478.56|5479.26|5478.56|5478.88|5478.18|21
1726023420000|2024-09-11 02:57:00|5479.13|5478.43|5478.51|5477.81|5479.13|5478.43|5478.51|5477.81|13
1726023430000|2024-09-11 02:57:10|5478.63|5477.93|5478.76|5478.06|5478.76|5478.06|5478.63|5477.93|2
1726023440000|2024-09-11 02:57:20|5479.01|5478.31|5479.01|5478.31|5479.01|5478.31|5479.01|5478.31|1
1726023450000|2024-09-11 02:57:30|5478.88|5478.18|5479.01|5478.31|5479.01|5478.31|5478.76|5478.06|16
1726023460000|2024-09-11 02:57:40|||||||||7
1726023470000|2024-09-11 02:57:50|5479.13|5478.43|5479.01|5478.31|5479.13|5478.43|5479.01|5478.31|1
1726023480000|2024-09-11 02:58:00|5478.76|5478.06|5478.76|5478.06|5478.76|5478.06|5478.76|5478.06|5
1726023490000|2024-09-11 02:58:10|5478.63|5477.93|5478.26|5477.56|5478.63|5477.93|5478.26|5477.56|10
1726023500000|2024-09-11 02:58:20|5478.13|5477.43|5478.01|5477.31|5478.26|5477.56|5478.01|5477.31|5
1726023510000|2024-09-11 02:58:30|5478.26|5477.56|5478.26|5477.56|5478.51|5477.81|5478.26|5477.56|16
1726023520000|2024-09-11 02:58:40|||||||||1
1726023530000|2024-09-11 02:58:50|||||||||2
1726023540000|2024-09-11 02:59:00|5478.38|5477.68|5478.26|5477.56|5478.38|5477.68|5478.26|5477.56|1
1726023550000|2024-09-11 02:59:10|5478.51|5477.81|5478.26|5477.56|5478.51|5477.81|5478.26|5477.56|65
1726023560000|2024-09-11 02:59:20|5478.38|5477.68|5478.51|5477.81|5478.51|5477.81|5478.38|5477.68|5
1726023570000|2024-09-11 02:59:30|5478.38|5477.68|5478.26|5477.56|5478.38|5477.68|5478.26|5477.56|4
1726023580000|2024-09-11 02:59:40|5478.38|5477.68|5478.26|5477.56|5478.38|5477.68|5478.26|5477.56|2
1726023600000|2024-09-11 03:00:00|5478.01|5477.31|5478.51|5477.81|5478.51|5477.81|5478.01|5477.31|20
1726023610000|2024-09-11 03:00:10|5478.76|5478.06|5478.51|5477.81|5478.76|5478.06|5478.51|5477.81|6
1726023620000|2024-09-11 03:00:20|5478.63|5477.93|5478.76|5478.06|5478.76|5478.06|5478.51|5477.81|7
1726023630000|2024-09-11 03:00:30|||||||||2
1726023640000|2024-09-11 03:00:40|||||||||9
1726023650000|2024-09-11 03:00:50|5478.88|5478.18|5478.76|5478.06|5478.88|5478.18|5478.76|5478.06|8
1726023660000|2024-09-11 03:01:00|||||||||2
1726023670000|2024-09-11 03:01:10|5479.01|5478.31|5479.01|5478.31|5479.01|5478.31|5478.76|5478.06|9
1726023680000|2024-09-11 03:01:20|5478.88|5478.18|5479.26|5478.56|5479.26|5478.56|5478.88|5478.18|237
1726023690000|2024-09-11 03:01:30|||||||||8
1726023700000|2024-09-11 03:01:40|5479.51|5478.81|5479.51|5478.81|5479.51|5478.81|5479.51|5478.81|14
1726023710000|2024-09-11 03:01:50|5479.63|5478.93|5479.76|5479.06|5479.76|5479.06|5479.51|5478.81|12
1726023720000|2024-09-11 03:02:00|||||||||8
1726023730000|2024-09-11 03:02:10|||||||||126
1726023740000|2024-09-11 03:02:20|5478.76|5478.06|5479.01|5478.31|5479.13|5478.43|5478.76|5478.06|108
1726023750000|2024-09-11 03:02:30|||||||||1
1726023760000|2024-09-11 03:02:40|5479.13|5478.43|5479.26|5478.56|5479.26|5478.56|5479.13|5478.43|14
1726023770000|2024-09-11 03:02:50|5479.13|5478.43|5479.01|5478.31|5479.26|5478.56|5479.01|5478.31|6
1726023780000|2024-09-11 03:03:00|5478.76|5478.06|5478.76|5478.06|5478.76|5478.06|5478.76|5478.06|15
1726023790000|2024-09-11 03:03:10|5478.51|5477.81|5478.26|5477.56|5478.51|5477.81|5478.26|5477.56|19
1726023800000|2024-09-11 03:03:20|5478.13|5477.43|5477.76|5477.06|5478.13|5477.43|5477.76|5477.06|219
1726023810000|2024-09-11 03:03:30|||||||||78
1726023820000|2024-09-11 03:03:40|5477.51|5476.81|5477.26|5476.56|5477.51|5476.81|5477.26|5476.56|59
1726023830000|2024-09-11 03:03:50|5477.13|5476.43|5476.26|5475.56|5477.13|5476.43|5476.01|5475.31|110
1726023840000|2024-09-11 03:04:00|5476.01|5475.31|5476.26|5475.56|5476.26|5475.56|5476.01|5475.31|16
1726023850000|2024-09-11 03:04:10|5476.51|5475.81|5476.88|5476.18|5477.01|5476.31|5476.51|5475.81|28
1726023860000|2024-09-11 03:04:20|5477.01|5476.31|5476.76|5476.06|5477.01|5476.31|5476.51|5475.81|19
1726023870000|2024-09-11 03:04:30|5476.63|5475.93|5476.88|5476.18|5476.88|5476.18|5476.51|5475.81|15
1726023880000|2024-09-11 03:04:40|5477.01|5476.31|5476.76|5476.06|5477.01|5476.31|5476.76|5476.06|8
1726023890000|2024-09-11 03:04:50|5476.88|5476.18|5477.26|5476.56|5477.26|5476.56|5476.88|5476.18|10
1726023900000|2024-09-11 03:05:00|5477.01|5476.31|5477.01|5476.31|5477.01|5476.31|5477.01|5476.31|11
1726023910000|2024-09-11 03:05:10|5476.88|5476.18|5476.76|5476.06|5477.01|5476.31|5476.76|5476.06|2
1726023920000|2024-09-11 03:05:20|5476.51|5475.81|5476.51|5475.81|5476.51|5475.81|5476.51|5475.81|8
1726023930000|2024-09-11 03:05:30|5476.63|5475.93|5476.51|5475.81|5476.63|5475.93|5476.51|5475.81|6
1726023940000|2024-09-11 03:05:40|5476.76|5476.06|5476.51|5475.81|5476.76|5476.06|5476.51|5475.81|6
1726023950000|2024-09-11 03:05:50|5476.63|5475.93|5476.51|5475.81|5476.76|5476.06|5476.51|5475.81|8
1726023960000|2024-09-11 03:06:00|5476.63|5475.93|5476.76|5476.06|5476.76|5476.06|5476.63|5475.93|1
1726023970000|2024-09-11 03:06:10|5476.63|5475.93|5475.76|5475.06|5476.63|5475.93|5475.76|5475.06|38
1726023980000|2024-09-11 03:06:20|5475.88|5475.18|5476.51|5475.81|5476.51|5475.81|5475.88|5475.18|24
1726023990000|2024-09-11 03:06:30|5476.63|5475.93|5475.26|5474.56|5476.63|5475.93|5475.26|5474.56|39
1726024000000|2024-09-11 03:06:40|5475.38|5474.68|5476.01|5475.31|5476.01|5475.31|5475.38|5474.68|11
1726024010000|2024-09-11 03:06:50|5475.88|5475.18|5476.26|5475.56|5476.63|5475.93|5475.76|5475.06|43
1726024030000|2024-09-11 03:07:10|5476.76|5476.06|5476.76|5476.06|5476.76|5476.06|5476.76|5476.06|25
1726024040000|2024-09-11 03:07:20|5476.63|5475.93|5476.51|5475.81|5476.76|5476.06|5476.51|5475.81|17
1726024050000|2024-09-11 03:07:30|5476.26|5475.56|5476.01|5475.31|5476.26|5475.56|5476.01|5475.31|14
1726024060000|2024-09-11 03:07:40|5476.26|5475.56|5476.26|5475.56|5476.26|5475.56|5476.26|5475.56|21
1726024070000|2024-09-11 03:07:50|5476.51|5475.81|5476.26|5475.56|5476.51|5475.81|5476.01|5475.31|252
1726024080000|2024-09-11 03:08:00|5476.01|5475.31|5476.01|5475.31|5476.26|5475.56|5476.01|5475.31|6
1726024090000|2024-09-11 03:08:10|5475.76|5475.06|5475.51|5474.81|5475.76|5475.06|5475.51|5474.81|301
1726024100000|2024-09-11 03:08:20|5475.38|5474.68|5475.51|5474.81|5475.63|5474.93|5475.26|5474.56|101
1726024110000|2024-09-11 03:08:30|5475.63|5474.93|5475.26|5474.56|5475.76|5475.06|5475.26|5474.56|47
1726024120000|2024-09-11 03:08:40|5475.38|5474.68|5475.51|5474.81|5475.51|5474.81|5475.26|5474.56|109
1726024130000|2024-09-11 03:08:50|5475.38|5474.68|5475.26|5474.56|5475.51|5474.81|5475.26|5474.56|20
1726024140000|2024-09-11 03:09:00|5475.51|5474.81|5476.01|5475.31|5476.01|5475.31|5475.51|5474.81|246
1726024150000|2024-09-11 03:09:10|5476.13|5475.43|5476.01|5475.31|5476.26|5475.56|5476.01|5475.31|7
1726024160000|2024-09-11 03:09:20|5476.13|5475.43|5476.26|5475.56|5476.26|5475.56|5476.13|5475.43|13
1726024180000|2024-09-11 03:09:40|||||||||4
1726024190000|2024-09-11 03:09:50|5476.01|5475.31|5476.01|5475.31|5476.01|5475.31|5476.01|5475.31|9
1726024200000|2024-09-11 03:10:00|5476.13|5475.43|5475.76|5475.06|5476.13|5475.43|5475.76|5475.06|27
1726024210000|2024-09-11 03:10:10|5475.51|5474.81|5475.51|5474.81|5475.63|5474.93|5475.51|5474.81|9
1726024220000|2024-09-11 03:10:20|5475.38|5474.68|5475.01|5474.31|5475.38|5474.68|5475.01|5474.31|75
1726024230000|2024-09-11 03:10:30|5474.76|5474.06|5474.51|5473.81|5475.01|5474.31|5474.51|5473.81|421
1726024240000|2024-09-11 03:10:40|5474.63|5473.93|5474.26|5473.56|5474.63|5473.93|5474.26|5473.56|59
1726024250000|2024-09-11 03:10:50|||||||||48
1726024260000|2024-09-11 03:11:00|5474.13|5473.43|5474.01|5473.31|5474.13|5473.43|5473.76|5473.06|56
1726024270000|2024-09-11 03:11:10|5474.26|5473.56|5474.01|5473.31|5474.26|5473.56|5474.01|5473.31|15
1726024280000|2024-09-11 03:11:20|5474.13|5473.43|5474.01|5473.31|5474.26|5473.56|5474.01|5473.31|12
1726024290000|2024-09-11 03:11:30|5474.13|5473.43|5474.26|5473.56|5474.51|5473.81|5474.13|5473.43|34
1726024300000|2024-09-11 03:11:40|5474.01|5473.31|5473.76|5473.06|5474.01|5473.31|5473.76|5473.06|17
1726024310000|2024-09-11 03:11:50|5474.01|5473.31|5474.01|5473.31|5474.01|5473.31|5474.01|5473.31|75
1726024320000|2024-09-11 03:12:00|5473.88|5473.18|5474.26|5473.56|5474.26|5473.56|5473.76|5473.06|13
1726024330000|2024-09-11 03:12:10|5474.51|5473.81|5474.76|5474.06|5474.76|5474.06|5474.51|5473.81|69
1726024340000|2024-09-11 03:12:20|5475.01|5474.31|5475.01|5474.31|5475.01|5474.31|5475.01|5474.31|4
1726024360000|2024-09-11 03:12:40|5475.13|5474.43|5475.01|5474.31|5475.13|5474.43|5475.01|5474.31|18
1726024380000|2024-09-11 03:13:00|5475.13|5474.43|5475.38|5474.68|5475.38|5474.68|5475.01|5474.31|28
1726024390000|2024-09-11 03:13:10|5475.51|5474.81|5475.51|5474.81|5475.51|5474.81|5475.51|5474.81|10
1726024400000|2024-09-11 03:13:20|5475.26|5474.56|5474.76|5474.06|5475.26|5474.56|5474.76|5474.06|219
1726024410000|2024-09-11 03:13:30|5474.63|5473.93|5474.76|5474.06|5474.76|5474.06|5474.63|5473.93|13
1726024420000|2024-09-11 03:13:40|||||||||5
1726024430000|2024-09-11 03:13:50|5474.51|5473.81|5474.38|5473.68|5474.51|5473.81|5474.26|5473.56|101
1726024440000|2024-09-11 03:14:00|5474.51|5473.81|5474.26|5473.56|5474.51|5473.81|5474.26|5473.56|34
1726024450000|2024-09-11 03:14:10|5474.13|5473.43|5474.26|5473.56|5474.26|5473.56|5474.13|5473.43|8
1726024460000|2024-09-11 03:14:20|5474.13|5473.43|5473.51|5472.81|5474.13|5473.43|5473.51|5472.81|104
1726024470000|2024-09-11 03:14:30|5473.76|5473.06|5474.01|5473.31|5474.01|5473.31|5473.63|5472.93|56
1726024480000|2024-09-11 03:14:40|5473.88|5473.18|5473.76|5473.06|5473.88|5473.18|5473.76|5473.06|1
1726024490000|2024-09-11 03:14:50|5473.26|5472.56|5473.51|5472.81|5473.51|5472.81|5473.26|5472.56|87
1726024500000|2024-09-11 03:15:00|5473.63|5472.93|5473.63|5472.93|5474.01|5473.31|5473.63|5472.93|31
1726024510000|2024-09-11 03:15:10|5473.76|5473.06|5473.01|5472.31|5474.01|5473.31|5473.01|5472.31|79
1726024520000|2024-09-11 03:15:20|5473.13|5472.43|5472.76|5472.06|5473.13|5472.43|5472.51|5471.81|37
1726024530000|2024-09-11 03:15:30|5471.76|5471.06|5470.51|5469.81|5471.76|5471.06|5470.51|5469.81|456
1726024540000|2024-09-11 03:15:40|5470.26|5469.56|5471.01|5470.31|5471.01|5470.31|5470.01|5469.31|182
1726024550000|2024-09-11 03:15:50|5470.76|5470.06|5471.01|5470.31|5471.01|5470.31|5470.76|5470.06|30
1726024560000|2024-09-11 03:16:00|5470.26|5469.56|5470.26|5469.56|5470.26|5469.56|5470.01|5469.31|88
1726024570000|2024-09-11 03:16:10|5470.01|5469.31|5470.26|5469.56|5470.26|5469.56|5470.01|5469.31|141
1726024580000|2024-09-11 03:16:20|5470.01|5469.31|5470.01|5469.31|5470.26|5469.56|5469.51|5468.81|321
1726024590000|2024-09-11 03:16:30|5470.26|5469.56|5470.51|5469.81|5470.51|5469.81|5470.01|5469.31|46
1726024600000|2024-09-11 03:16:40|5470.76|5470.06|5470.26|5469.56|5470.76|5470.06|5470.26|5469.56|64
1726024610000|2024-09-11 03:16:50|5470.38|5469.68|5470.26|5469.56|5470.51|5469.81|5470.26|5469.56|13
1726024620000|2024-09-11 03:17:00|5470.38|5469.68|5470.51|5469.81|5470.51|5469.81|5470.01|5469.31|107
1726024630000|2024-09-11 03:17:10|5470.76|5470.06|5471.01|5470.31|5471.13|5470.43|5470.76|5470.06|322
1726024640000|2024-09-11 03:17:20|5470.88|5470.18|5470.26|5469.56|5470.88|5470.18|5470.26|5469.56|101
1726024650000|2024-09-11 03:17:30|5470.51|5469.81|5470.51|5469.81|5470.76|5470.06|5470.51|5469.81|94
1726024660000|2024-09-11 03:17:40|5470.38|5469.68|5470.26|5469.56|5470.38|5469.68|5470.26|5469.56|25
1726024670000|2024-09-11 03:17:50|5470.01|5469.31|5469.76|5469.06|5470.26|5469.56|5469.76|5469.06|83
1726024680000|2024-09-11 03:18:00|5469.63|5468.93|5470.01|5469.31|5470.01|5469.31|5469.51|5468.81|32
1726024690000|2024-09-11 03:18:10|5469.76|5469.06|5470.01|5469.31|5470.01|5469.31|5469.76|5469.06|39
1726024700000|2024-09-11 03:18:20|5470.26|5469.56|5470.51|5469.81|5470.51|5469.81|5470.26|5469.56|83
1726024710000|2024-09-11 03:18:30|5470.26|5469.56|5470.26|5469.56|5470.26|5469.56|5470.26|5469.56|7
1726024720000|2024-09-11 03:18:40|5470.38|5469.68|5470.51|5469.81|5470.51|5469.81|5470.26|5469.56|45
1726024730000|2024-09-11 03:18:50|5470.76|5470.06|5471.26|5470.56|5471.26|5470.56|5470.76|5470.06|24
1726024740000|2024-09-11 03:19:00|5471.38|5470.68|5471.51|5470.81|5471.51|5470.81|5471.26|5470.56|41
1726024750000|2024-09-11 03:19:10|5471.38|5470.68|5471.51|5470.81|5471.76|5471.06|5471.26|5470.56|38
1726024760000|2024-09-11 03:19:20|5471.63|5470.93|5471.76|5471.06|5471.76|5471.06|5471.51|5470.81|8
1726024770000|2024-09-11 03:19:30|||||||||16
1726024780000|2024-09-11 03:19:40|||||||||20
1726024790000|2024-09-11 03:19:50|5472.01|5471.31|5472.01|5471.31|5472.01|5471.31|5472.01|5471.31|40
1726024800000|2024-09-11 03:20:00|5471.76|5471.06|5471.26|5470.56|5471.76|5471.06|5471.26|5470.56|33
1726024810000|2024-09-11 03:20:10|||||||||1
1726024820000|2024-09-11 03:20:20|5471.01|5470.31|5470.76|5470.06|5471.01|5470.31|5470.76|5470.06|12
1726024830000|2024-09-11 03:20:30|5470.88|5470.18|5470.63|5469.93|5470.88|5470.18|5470.51|5469.81|27
1726024840000|2024-09-11 03:20:40|5470.76|5470.06|5470.51|5469.81|5470.76|5470.06|5470.51|5469.81|7
1726024850000|2024-09-11 03:20:50|5470.63|5469.93|5470.51|5469.81|5470.63|5469.93|5470.51|5469.81|26
1726024860000|2024-09-11 03:21:00|5470.63|5469.93|5470.51|5469.81|5470.63|5469.93|5470.51|5469.81|6
1726024870000|2024-09-11 03:21:10|5470.63|5469.93|5470.51|5469.81|5470.63|5469.93|5470.51|5469.81|2
1726024880000|2024-09-11 03:21:20|5470.63|5469.93|5470.76|5470.06|5470.76|5470.06|5470.63|5469.93|12
1726024890000|2024-09-11 03:21:30|5470.88|5470.18|5471.01|5470.31|5471.01|5470.31|5470.88|5470.18|9
1726024900000|2024-09-11 03:21:40|||||||||1
1726024910000|2024-09-11 03:21:50|||||||||9
1726024920000|2024-09-11 03:22:00|5471.13|5470.43|5471.01|5470.31|5471.26|5470.56|5471.01|5470.31|8
1726024930000|2024-09-11 03:22:10|5470.76|5470.06|5470.26|5469.56|5470.76|5470.06|5470.26|5469.56|17
1726024940000|2024-09-11 03:22:20|5470.38|5469.68|5470.26|5469.56|5470.51|5469.81|5470.26|5469.56|15
1726024950000|2024-09-11 03:22:30|5470.38|5469.68|5470.63|5469.93|5470.63|5469.93|5470.38|5469.68|6
1726024960000|2024-09-11 03:22:40|5470.51|5469.81|5470.76|5470.06|5470.76|5470.06|5470.51|5469.81|3
1726024970000|2024-09-11 03:22:50|5470.88|5470.18|5470.76|5470.06|5471.01|5470.31|5470.76|5470.06|8
1726024980000|2024-09-11 03:23:00|5470.51|5469.81|5471.26|5470.56|5471.26|5470.56|5470.51|5469.81|31
1726024990000|2024-09-11 03:23:10|5471.01|5470.31|5471.26|5470.56|5471.26|5470.56|5471.01|5470.31|45
1726025010000|2024-09-11 03:23:30|5471.01|5470.31|5471.26|5470.56|5471.26|5470.56|5471.01|5470.31|32
1726025020000|2024-09-11 03:23:40|5470.76|5470.06|5471.26|5470.56|5471.26|5470.56|5470.76|5470.06|40
1726025040000|2024-09-11 03:24:00|5471.13|5470.43|5471.01|5470.31|5471.13|5470.43|5471.01|5470.31|14
1726025050000|2024-09-11 03:24:10|5470.76|5470.06|5470.76|5470.06|5470.76|5470.06|5470.51|5469.81|16
1726025070000|2024-09-11 03:24:30|5470.63|5469.93|5470.63|5469.93|5470.76|5470.06|5470.51|5469.81|19
1726025080000|2024-09-11 03:24:40|5470.76|5470.06|5471.01|5470.31|5471.01|5470.31|5470.76|5470.06|10
1726025090000|2024-09-11 03:24:50|5470.88|5470.18|5471.01|5470.31|5471.01|5470.31|5470.88|5470.18|3
1726025100000|2024-09-11 03:25:00|5470.88|5470.18|5470.63|5469.93|5471.01|5470.31|5470.63|5469.93|12
1726025110000|2024-09-11 03:25:10|5470.76|5470.06|5470.51|5469.81|5470.76|5470.06|5470.26|5469.56|49
1726025120000|2024-09-11 03:25:20|5470.63|5469.93|5470.76|5470.06|5470.76|5470.06|5470.63|5469.93|6
1726025130000|2024-09-11 03:25:30|5470.63|5469.93|5470.51|5469.81|5470.76|5470.06|5470.51|5469.81|2
1726025140000|2024-09-11 03:25:40|5470.63|5469.93|5470.76|5470.06|5470.76|5470.06|5470.51|5469.81|7
1726025150000|2024-09-11 03:25:50|5471.01|5470.31|5471.01|5470.31|5471.01|5470.31|5471.01|5470.31|12
1726025160000|2024-09-11 03:26:00|5471.13|5470.43|5471.01|5470.31|5471.13|5470.43|5471.01|5470.31|10
1726025170000|2024-09-11 03:26:10|5471.13|5470.43|5471.51|5470.81|5471.51|5470.81|5471.13|5470.43|24
1726025180000|2024-09-11 03:26:20|5471.38|5470.68|5471.38|5470.68|5471.38|5470.68|5471.38|5470.68|10
1726025190000|2024-09-11 03:26:30|5471.51|5470.81|5471.01|5470.31|5471.51|5470.81|5471.01|5470.31|14
1726025200000|2024-09-11 03:26:40|5470.76|5470.06|5470.76|5470.06|5470.76|5470.06|5470.76|5470.06|10
1726025210000|2024-09-11 03:26:50|5471.01|5470.31|5471.01|5470.31|5471.01|5470.31|5471.01|5470.31|12
1726025220000|2024-09-11 03:27:00|5471.13|5470.43|5471.01|5470.31|5471.26|5470.56|5471.01|5470.31|7
1726025230000|2024-09-11 03:27:10|5471.26|5470.56|5471.01|5470.31|5471.26|5470.56|5471.01|5470.31|6
1726025240000|2024-09-11 03:27:20|5470.76|5470.06|5470.76|5470.06|5470.76|5470.06|5470.76|5470.06|6
1726025250000|2024-09-11 03:27:30|5470.88|5470.18|5471.01|5470.31|5471.01|5470.31|5470.88|5470.18|10
1726025260000|2024-09-11 03:27:40|5471.13|5470.43|5471.26|5470.56|5471.26|5470.56|5471.13|5470.43|3
1726025280000|2024-09-11 03:28:00|5471.38|5470.68|5471.38|5470.68|5471.38|5470.68|5471.26|5470.56|23
1726025290000|2024-09-11 03:28:10|5471.26|5470.56|5471.76|5471.06|5471.76|5471.06|5471.26|5470.56|24
1726025300000|2024-09-11 03:28:20|5472.01|5471.31|5472.01|5471.31|5472.26|5471.56|5472.01|5471.31|29
1726025310000|2024-09-11 03:28:30|5471.76|5471.06|5471.76|5471.06|5471.88|5471.18|5471.76|5471.06|10
1726025320000|2024-09-11 03:28:40|5471.51|5470.81|5471.51|5470.81|5471.76|5471.06|5471.51|5470.81|25
1726025350000|2024-09-11 03:29:10|5471.63|5470.93|5471.51|5470.81|5471.76|5471.06|5471.51|5470.81|6
1726025360000|2024-09-11 03:29:20|5471.63|5470.93|5471.76|5471.06|5471.76|5471.06|5471.63|5470.93|4
1726025380000|2024-09-11 03:29:40|||||||||3
1726025400000|2024-09-11 03:30:00|5471.88|5471.18|5472.01|5471.31|5472.01|5471.31|5471.76|5471.06|45
1726025410000|2024-09-11 03:30:10|5471.88|5471.18|5471.88|5471.18|5471.88|5471.18|5471.88|5471.18|10
1726025420000|2024-09-11 03:30:20|5472.01|5471.31|5471.26|5470.56|5472.01|5471.31|5471.26|5470.56|10
1726025430000|2024-09-11 03:30:30|5471.01|5470.31|5471.26|5470.56|5471.26|5470.56|5471.01|5470.31|39
1726025440000|2024-09-11 03:30:40|5471.13|5470.43|5471.26|5470.56|5471.26|5470.56|5471.13|5470.43|8
1726025450000|2024-09-11 03:30:50|||||||||8
1726025460000|2024-09-11 03:31:00|5471.13|5470.43|5470.51|5469.81|5471.13|5470.43|5470.51|5469.81|28
1726025470000|2024-09-11 03:31:10|5470.38|5469.68|5470.51|5469.81|5470.51|5469.81|5470.26|5469.56|10
1726025480000|2024-09-11 03:31:20|5470.76|5470.06|5470.51|5469.81|5470.76|5470.06|5470.51|5469.81|28
1726025490000|2024-09-11 03:31:30|5470.38|5469.68|5470.26|5469.56|5470.51|5469.81|5470.26|5469.56|26
1726025500000|2024-09-11 03:31:40|5470.38|5469.68|5470.51|5469.81|5470.51|5469.81|5470.26|5469.56|18
1726025510000|2024-09-11 03:31:50|5470.38|5469.68|5470.01|5469.31|5470.38|5469.68|5470.01|5469.31|18
1726025520000|2024-09-11 03:32:00|5469.88|5469.18|5469.01|5468.31|5470.01|5469.31|5469.01|5468.31|237
1726025530000|2024-09-11 03:32:10|5468.76|5468.06|5469.01|5468.31|5469.26|5468.56|5468.76|5468.06|109
1726025540000|2024-09-11 03:32:20|5468.76|5468.06|5468.76|5468.06|5469.01|5468.31|5468.76|5468.06|80
1726025550000|2024-09-11 03:32:30|5468.88|5468.18|5469.13|5468.43|5469.13|5468.43|5468.76|5468.06|33
1726025560000|2024-09-11 03:32:40|5469.26|5468.56|5469.26|5468.56|5469.26|5468.56|5469.26|5468.56|27
1726025570000|2024-09-11 03:32:50|5469.38|5468.68|5469.13|5468.43|5469.38|5468.68|5469.01|5468.31|32
1726025580000|2024-09-11 03:33:00|5469.01|5468.31|5469.26|5468.56|5469.38|5468.68|5469.01|5468.31|19
1726025590000|2024-09-11 03:33:10|||||||||1
1726025600000|2024-09-11 03:33:20|5469.38|5468.68|5469.01|5468.31|5469.38|5468.68|5469.01|5468.31|11
1726025610000|2024-09-11 03:33:30|5468.76|5468.06|5468.76|5468.06|5469.01|5468.31|5468.76|5468.06|49
1726025620000|2024-09-11 03:33:40|5468.51|5467.81|5468.51|5467.81|5468.51|5467.81|5468.51|5467.81|87
1726025630000|2024-09-11 03:33:50|5468.63|5467.93|5469.01|5468.31|5469.01|5468.31|5468.63|5467.93|40
1726025640000|2024-09-11 03:34:00|5468.88|5468.18|5468.76|5468.06|5468.88|5468.18|5468.76|5468.06|3
1726025650000|2024-09-11 03:34:10|5468.51|5467.81|5469.01|5468.31|5469.01|5468.31|5468.51|5467.81|37
1726025660000|2024-09-11 03:34:20|||||||||19
1726025670000|2024-09-11 03:34:30|5469.13|5468.43|5468.76|5468.06|5469.13|5468.43|5468.76|5468.06|43
1726025680000|2024-09-11 03:34:40|5469.01|5468.31|5468.76|5468.06|5469.01|5468.31|5468.76|5468.06|6
1726025690000|2024-09-11 03:34:50|5468.51|5467.81|5468.76|5468.06|5468.76|5468.06|5468.51|5467.81|24
1726025700000|2024-09-11 03:35:00|5469.01|5468.31|5469.01|5468.31|5469.01|5468.31|5468.76|5468.06|17
1726025710000|2024-09-11 03:35:10|5468.76|5468.06|5468.51|5467.81|5468.76|5468.06|5468.51|5467.81|96
1726025720000|2024-09-11 03:35:20|5468.76|5468.06|5468.76|5468.06|5468.76|5468.06|5468.76|5468.06|14
1726025740000|2024-09-11 03:35:40|5468.88|5468.18|5469.01|5468.31|5469.01|5468.31|5468.76|5468.06|19
1726025750000|2024-09-11 03:35:50|5468.76|5468.06|5469.01|5468.31|5469.01|5468.31|5468.76|5468.06|9
1726025760000|2024-09-11 03:36:00|||||||||8
1726025770000|2024-09-11 03:36:10|5469.13|5468.43|5469.26|5468.56|5469.26|5468.56|5469.13|5468.43|23
1726025780000|2024-09-11 03:36:20|5469.38|5468.68|5470.01|5469.31|5470.01|5469.31|5469.38|5468.68|23
1726025790000|2024-09-11 03:36:30|5470.26|5469.56|5470.26|5469.56|5470.26|5469.56|5470.26|5469.56|19
1726025800000|2024-09-11 03:36:40|5470.51|5469.81|5470.26|5469.56|5470.51|5469.81|5470.26|5469.56|46
1726025810000|2024-09-11 03:36:50|5470.13|5469.43|5470.26|5469.56|5470.26|5469.56|5470.13|5469.43|12
1726025820000|2024-09-11 03:37:00|5470.13|5469.43|5470.01|5469.31|5470.26|5469.56|5470.01|5469.31|7
1726025830000|2024-09-11 03:37:10|5470.13|5469.43|5470.01|5469.31|5470.13|5469.43|5470.01|5469.31|2
1726025840000|2024-09-11 03:37:20|5469.76|5469.06|5469.76|5469.06|5469.76|5469.06|5469.63|5468.93|28
1726025860000|2024-09-11 03:37:40|5469.63|5468.93|5469.63|5468.93|5469.76|5469.06|5469.63|5468.93|9
1726025870000|2024-09-11 03:37:50|5469.51|5468.81|5469.51|5468.81|5469.51|5468.81|5469.26|5468.56|10
1726025880000|2024-09-11 03:38:00|5469.38|5468.68|5469.26|5468.56|5469.38|5468.68|5469.26|5468.56|2
1726025890000|2024-09-11 03:38:10|5469.51|5468.81|5469.51|5468.81|5469.51|5468.81|5469.51|5468.81|3
1726025900000|2024-09-11 03:38:20|5469.38|5468.68|5469.51|5468.81|5469.51|5468.81|5469.38|5468.68|7
1726025910000|2024-09-11 03:38:30|5469.38|5468.68|5469.26|5468.56|5469.38|5468.68|5469.26|5468.56|6
1726025920000|2024-09-11 03:38:40|5469.38|5468.68|5469.51|5468.81|5469.51|5468.81|5469.38|5468.68|3
1726025930000|2024-09-11 03:38:50|5469.63|5468.93|5469.76|5469.06|5469.76|5469.06|5469.51|5468.81|45
1726025940000|2024-09-11 03:39:00|5469.63|5468.93|5469.51|5468.81|5469.63|5468.93|5469.51|5468.81|4
1726025950000|2024-09-11 03:39:10|5469.63|5468.93|5469.76|5469.06|5469.76|5469.06|5469.63|5468.93|8
1726025960000|2024-09-11 03:39:20|5469.88|5469.18|5470.01|5469.31|5470.01|5469.31|5469.88|5469.18|4
1726025970000|2024-09-11 03:39:30|5469.88|5469.18|5470.01|5469.31|5470.01|5469.31|5469.88|5469.18|7
1726025980000|2024-09-11 03:39:40|5469.88|5469.18|5469.76|5469.06|5469.88|5469.18|5469.76|5469.06|3
1726025990000|2024-09-11 03:39:50|5469.88|5469.18|5470.01|5469.31|5470.01|5469.31|5469.76|5469.06|3
1726026000000|2024-09-11 03:40:00|5469.88|5469.18|5469.51|5468.81|5469.88|5469.18|5469.51|5468.81|15
1726026010000|2024-09-11 03:40:10|5469.63|5468.93|5469.76|5469.06|5469.76|5469.06|5469.63|5468.93|9
1726026020000|2024-09-11 03:40:20|5469.51|5468.81|5470.01|5469.31|5470.01|5469.31|5469.51|5468.81|17
1726026030000|2024-09-11 03:40:30|5470.13|5469.43|5470.26|5469.56|5470.26|5469.56|5470.13|5469.43|1
1726026040000|2024-09-11 03:40:40|5470.38|5469.68|5470.51|5469.81|5470.51|5469.81|5470.26|5469.56|18
1726026050000|2024-09-11 03:40:50|5470.26|5469.56|5470.51|5469.81|5470.51|5469.81|5470.26|5469.56|25
1726026060000|2024-09-11 03:41:00|5470.26|5469.56|5470.26|5469.56|5470.38|5469.68|5470.26|5469.56|15
1726026070000|2024-09-11 03:41:10|5470.13|5469.43|5470.01|5469.31|5470.26|5469.56|5469.88|5469.18|15
1726026080000|2024-09-11 03:41:20|5469.88|5469.18|5469.76|5469.06|5470.01|5469.31|5469.76|5469.06|15
1726026090000|2024-09-11 03:41:30|5469.88|5469.18|5469.51|5468.81|5470.01|5469.31|5469.51|5468.81|20
1726026100000|2024-09-11 03:41:40|5469.63|5468.93|5469.51|5468.81|5469.76|5469.06|5469.51|5468.81|10
1726026110000|2024-09-11 03:41:50|||||||||10
1726026120000|2024-09-11 03:42:00|5469.63|5468.93|5469.76|5469.06|5469.76|5469.06|5469.63|5468.93|3
1726026130000|2024-09-11 03:42:10|||||||||4
1726026140000|2024-09-11 03:42:20|5470.01|5469.31|5470.01|5469.31|5470.01|5469.31|5470.01|5469.31|7
1726026150000|2024-09-11 03:42:30|5470.26|5469.56|5470.26|5469.56|5470.26|5469.56|5470.26|5469.56|5
1726026160000|2024-09-11 03:42:40|||||||||2
1726026170000|2024-09-11 03:42:50|5470.38|5469.68|5470.26|5469.56|5470.51|5469.81|5470.26|5469.56|8
1726026180000|2024-09-11 03:43:00|5470.01|5469.31|5470.26|5469.56|5470.26|5469.56|5470.01|5469.31|12
1726026190000|2024-09-11 03:43:10|5470.01|5469.31|5470.01|5469.31|5470.01|5469.31|5470.01|5469.31|11
1726026200000|2024-09-11 03:43:20|5470.26|5469.56|5470.26|5469.56|5470.26|5469.56|5470.13|5469.43|2
1726026210000|2024-09-11 03:43:30|5470.38|5469.68|5470.01|5469.31|5470.38|5469.68|5470.01|5469.31|5
1726026220000|2024-09-11 03:43:40|||||||||1
1726026230000|2024-09-11 03:43:50|5470.13|5469.43|5470.26|5469.56|5470.26|5469.56|5470.13|5469.43|17
1726026240000|2024-09-11 03:44:00|5470.13|5469.43|5470.26|5469.56|5470.26|5469.56|5470.01|5469.31|1
1726026250000|2024-09-11 03:44:10|5470.13|5469.43|5470.26|5469.56|5470.26|5469.56|5470.13|5469.43|2
1726026260000|2024-09-11 03:44:20|5470.38|5469.68|5470.51|5469.81|5470.51|5469.81|5470.38|5469.68|6
1726026270000|2024-09-11 03:44:30|5470.38|5469.68|5470.01|5469.31|5470.38|5469.68|5470.01|5469.31|5
1726026280000|2024-09-11 03:44:40|5470.13|5469.43|5470.01|5469.31|5470.26|5469.56|5470.01|5469.31|3
1726026290000|2024-09-11 03:44:50|5469.88|5469.18|5470.01|5469.31|5470.01|5469.31|5469.63|5468.93|7
1726026300000|2024-09-11 03:45:00|5469.88|5469.18|5470.01|5469.31|5470.26|5469.56|5469.76|5469.06|9
1726026310000|2024-09-11 03:45:10|5470.13|5469.43|5470.51|5469.81|5470.51|5469.81|5470.13|5469.43|2
1726026320000|2024-09-11 03:45:20|5470.38|5469.68|5470.51|5469.81|5470.51|5469.81|5470.38|5469.68|3
1726026330000|2024-09-11 03:45:30|5470.38|5469.68|5470.51|5469.81|5470.51|5469.81|5470.26|5469.56|1
1726026340000|2024-09-11 03:45:40|5470.38|5469.68|5470.51|5469.81|5470.51|5469.81|5470.26|5469.56|3
1726026350000|2024-09-11 03:45:50|5469.76|5469.06|5469.76|5469.06|5469.76|5469.06|5469.76|5469.06|50
1726026360000|2024-09-11 03:46:00|5469.63|5468.93|5470.01|5469.31|5470.01|5469.31|5469.51|5468.81|7
1726026370000|2024-09-11 03:46:10|||||||||1
1726026380000|2024-09-11 03:46:20|5470.13|5469.43|5469.76|5469.06|5470.13|5469.43|5469.76|5469.06|20
1726026390000|2024-09-11 03:46:30|5469.63|5468.93|5470.01|5469.31|5470.01|5469.31|5469.51|5468.81|16
1726026420000|2024-09-11 03:47:00|5470.26|5469.56|5470.51|5469.81|5470.51|5469.81|5470.26|5469.56|19
1726026430000|2024-09-11 03:47:10|5470.38|5469.68|5471.01|5470.31|5471.01|5470.31|5470.38|5469.68|30
1726026440000|2024-09-11 03:47:20|||||||||5
1726026450000|2024-09-11 03:47:30|5471.26|5470.56|5471.01|5470.31|5471.26|5470.56|5471.01|5470.31|32
1726026460000|2024-09-11 03:47:40|5471.13|5470.43|5471.26|5470.56|5471.51|5470.81|5471.13|5470.43|56
1726026470000|2024-09-11 03:47:50|5471.01|5470.31|5471.01|5470.31|5471.26|5470.56|5471.01|5470.31|29
1726026480000|2024-09-11 03:48:00|5471.13|5470.43|5471.26|5470.56|5471.26|5470.56|5471.13|5470.43|4
1726026490000|2024-09-11 03:48:10|5471.13|5470.43|5471.26|5470.56|5471.26|5470.56|5471.13|5470.43|37
1726026500000|2024-09-11 03:48:20|5471.13|5470.43|5471.26|5470.56|5471.26|5470.56|5471.13|5470.43|2
1726026520000|2024-09-11 03:48:40|5471.38|5470.68|5471.76|5471.06|5471.76|5471.06|5471.38|5470.68|58
1726026530000|2024-09-11 03:48:50|5471.63|5470.93|5471.51|5470.81|5471.76|5471.06|5471.51|5470.81|20
1726026540000|2024-09-11 03:49:00|5471.76|5471.06|5471.51|5470.81|5471.76|5471.06|5471.51|5470.81|20
1726026550000|2024-09-11 03:49:10|5471.63|5470.93|5471.76|5471.06|5471.76|5471.06|5471.63|5470.93|53
1726026560000|2024-09-11 03:49:20|5471.51|5470.81|5471.38|5470.68|5471.76|5471.06|5471.26|5470.56|43
1726026570000|2024-09-11 03:49:30|5471.26|5470.56|5471.51|5470.81|5471.51|5470.81|5471.26|5470.56|6
1726026580000|2024-09-11 03:49:40|5471.26|5470.56|5471.01|5470.31|5471.26|5470.56|5470.76|5470.06|102
1726026590000|2024-09-11 03:49:50|5471.13|5470.43|5471.01|5470.31|5471.13|5470.43|5471.01|5470.31|10
1726026600000|2024-09-11 03:50:00|5471.26|5470.56|5471.26|5470.56|5471.51|5470.81|5471.01|5470.31|64
1726026610000|2024-09-11 03:50:10|5471.51|5470.81|5471.13|5470.43|5471.51|5470.81|5471.13|5470.43|13
1726026620000|2024-09-11 03:50:20|5471.01|5470.31|5471.76|5471.06|5471.76|5471.06|5471.01|5470.31|50
1726026630000|2024-09-11 03:50:30|5471.63|5470.93|5471.51|5470.81|5471.76|5471.06|5471.51|5470.81|20
1726026640000|2024-09-11 03:50:40|5471.63|5470.93|5471.51|5470.81|5471.63|5470.93|5471.26|5470.56|23
1726026650000|2024-09-11 03:50:50|5471.38|5470.68|5471.13|5470.43|5471.38|5470.68|5471.13|5470.43|21
1726026660000|2024-09-11 03:51:00|5471.01|5470.31|5471.51|5470.81|5471.51|5470.81|5471.01|5470.31|3
1726026670000|2024-09-11 03:51:10|5471.38|5470.68|5471.26|5470.56|5471.51|5470.81|5471.26|5470.56|13
1726026680000|2024-09-11 03:51:20|5471.01|5470.31|5471.01|5470.31|5471.01|5470.31|5471.01|5470.31|14
1726026690000|2024-09-11 03:51:30|5470.88|5470.18|5470.76|5470.06|5470.88|5470.18|5470.51|5469.81|18
1726026700000|2024-09-11 03:51:40|||||||||13
1726026710000|2024-09-11 03:51:50|5471.26|5470.56|5471.26|5470.56|5471.26|5470.56|5471.26|5470.56|19
1726026720000|2024-09-11 03:52:00|5471.01|5470.31|5471.26|5470.56|5471.26|5470.56|5471.01|5470.31|28
1726026730000|2024-09-11 03:52:10|5471.13|5470.43|5471.13|5470.43|5471.26|5470.56|5471.01|5470.31|15
1726026740000|2024-09-11 03:52:20|5471.26|5470.56|5471.13|5470.43|5471.26|5470.56|5471.01|5470.31|2
1726026750000|2024-09-11 03:52:30|5471.01|5470.31|5471.01|5470.31|5471.26|5470.56|5471.01|5470.31|6
1726026760000|2024-09-11 03:52:40|5471.26|5470.56|5471.01|5470.31|5471.26|5470.56|5471.01|5470.31|5
1726026770000|2024-09-11 03:52:50|5470.88|5470.18|5471.01|5470.31|5471.01|5470.31|5470.76|5470.06|21
1726026790000|2024-09-11 03:53:10|5470.76|5470.06|5471.01|5470.31|5471.01|5470.31|5470.76|5470.06|15
1726026800000|2024-09-11 03:53:20|5471.13|5470.43|5471.01|5470.31|5471.13|5470.43|5471.01|5470.31|11
1726026810000|2024-09-11 03:53:30|5470.88|5470.18|5470.76|5470.06|5470.88|5470.18|5470.76|5470.06|7
1726026820000|2024-09-11 03:53:40|5470.88|5470.18|5471.01|5470.31|5471.01|5470.31|5470.76|5470.06|12
1726026830000|2024-09-11 03:53:50|5470.76|5470.06|5470.76|5470.06|5470.76|5470.06|5470.76|5470.06|5
1726026840000|2024-09-11 03:54:00|5471.01|5470.31|5471.01|5470.31|5471.01|5470.31|5470.76|5470.06|7
1726026850000|2024-09-11 03:54:10|5470.88|5470.18|5471.01|5470.31|5471.01|5470.31|5470.88|5470.18|12
1726026860000|2024-09-11 03:54:20|5470.88|5470.18|5470.88|5470.18|5470.88|5470.18|5470.76|5470.06|1
1726026870000|2024-09-11 03:54:30|5471.01|5470.31|5470.76|5470.06|5471.01|5470.31|5470.76|5470.06|3
1726026880000|2024-09-11 03:54:40|5470.88|5470.18|5471.01|5470.31|5471.01|5470.31|5470.88|5470.18|11
1726026900000|2024-09-11 03:55:00|5471.13|5470.43|5471.76|5471.06|5471.76|5471.06|5471.13|5470.43|20
1726026910000|2024-09-11 03:55:10|5471.63|5470.93|5471.51|5470.81|5471.63|5470.93|5471.51|5470.81|12
1726026920000|2024-09-11 03:55:20|5471.63|5470.93|5471.76|5471.06|5471.76|5471.06|5471.63|5470.93|3
1726026930000|2024-09-11 03:55:30|5471.63|5470.93|5472.01|5471.31|5472.01|5471.31|5471.63|5470.93|22
1726026940000|2024-09-11 03:55:40|5472.26|5471.56|5472.76|5472.06|5472.76|5472.06|5472.13|5471.43|79
1726026950000|2024-09-11 03:55:50|5472.51|5471.81|5472.76|5472.06|5472.76|5472.06|5472.51|5471.81|31
1726026960000|2024-09-11 03:56:00|5472.51|5471.81|5472.76|5472.06|5472.76|5472.06|5472.51|5471.81|9
1726026970000|2024-09-11 03:56:10|5472.63|5471.93|5472.01|5471.31|5472.63|5471.93|5472.01|5471.31|21
1726026980000|2024-09-11 03:56:20|5472.13|5471.43|5472.01|5471.31|5472.13|5471.43|5472.01|5471.31|6
1726026990000|2024-09-11 03:56:30|||||||||1
1726027000000|2024-09-11 03:56:40|5471.76|5471.06|5472.01|5471.31|5472.13|5471.43|5471.76|5471.06|39
1726027010000|2024-09-11 03:56:50|5472.26|5471.56|5472.26|5471.56|5472.26|5471.56|5472.26|5471.56|9
1726027020000|2024-09-11 03:57:00|5472.01|5471.31|5472.01|5471.31|5472.13|5471.43|5472.01|5471.31|7
1726027030000|2024-09-11 03:57:10|5471.76|5471.06|5471.76|5471.06|5471.76|5471.06|5471.63|5470.93|17
1726027040000|2024-09-11 03:57:20|5471.51|5470.81|5471.51|5470.81|5471.76|5471.06|5471.51|5470.81|14
1726027050000|2024-09-11 03:57:30|5471.63|5470.93|5471.76|5471.06|5471.76|5471.06|5471.63|5470.93|3
1726027060000|2024-09-11 03:57:40|||||||||1
1726027070000|2024-09-11 03:57:50|5471.88|5471.18|5472.01|5471.31|5472.01|5471.31|5471.88|5471.18|1
1726027080000|2024-09-11 03:58:00|5471.76|5471.06|5471.51|5470.81|5471.76|5471.06|5471.51|5470.81|16
1726027090000|2024-09-11 03:58:10|5471.26|5470.56|5471.51|5470.81|5471.51|5470.81|5471.26|5470.56|18
1726027110000|2024-09-11 03:58:30|5471.63|5470.93|5471.76|5471.06|5471.76|5471.06|5471.63|5470.93|7
1726027120000|2024-09-11 03:58:40|5471.63|5470.93|5471.26|5470.56|5471.76|5471.06|5471.26|5470.56|13
1726027140000|2024-09-11 03:59:00|5471.38|5470.68|5471.26|5470.56|5471.51|5470.81|5471.26|5470.56|17
1726027150000|2024-09-11 03:59:10|5471.38|5470.68|5471.51|5470.81|5471.51|5470.81|5471.38|5470.68|1
1726027160000|2024-09-11 03:59:20|||||||||1
1726027180000|2024-09-11 03:59:40|5471.38|5470.68|5471.26|5470.56|5471.38|5470.68|5471.26|5470.56|5
1726027190000|2024-09-11 03:59:50|5471.38|5470.68|5471.51|5470.81|5471.51|5470.81|5471.38|5470.68|3
1726027200000|2024-09-11 04:00:00|5471.26|5470.56|5471.26|5470.56|5471.38|5470.68|5471.13|5470.43|16
1726027210000|2024-09-11 04:00:10|5471.51|5470.81|5471.01|5470.31|5471.51|5470.81|5471.01|5470.31|18
1726027220000|2024-09-11 04:00:20|5470.76|5470.06|5470.26|5469.56|5470.76|5470.06|5470.26|5469.56|27
1726027230000|2024-09-11 04:00:30|5470.51|5469.81|5470.51|5469.81|5470.51|5469.81|5470.51|5469.81|8
1726027240000|2024-09-11 04:00:40|5470.38|5469.68|5470.26|5469.56|5470.38|5469.68|5470.26|5469.56|6
1726027250000|2024-09-11 04:00:50|5470.51|5469.81|5470.76|5470.06|5470.76|5470.06|5470.51|5469.81|18
1726027260000|2024-09-11 04:01:00|||||||||1
1726027270000|2024-09-11 04:01:10|5470.88|5470.18|5470.76|5470.06|5470.88|5470.18|5470.76|5470.06|7
1726027280000|2024-09-11 04:01:20|5471.01|5470.31|5471.01|5470.31|5471.01|5470.31|5471.01|5470.31|17
1726027290000|2024-09-11 04:01:30|5471.26|5470.56|5471.01|5470.31|5471.26|5470.56|5471.01|5470.31|21
1726027310000|2024-09-11 04:01:50|5471.13|5470.43|5471.76|5471.06|5471.76|5471.06|5471.13|5470.43|46
1726027320000|2024-09-11 04:02:00|5471.51|5470.81|5471.76|5471.06|5471.76|5471.06|5471.51|5470.81|16
1726027330000|2024-09-11 04:02:10|5471.63|5470.93|5472.01|5471.31|5472.01|5471.31|5471.63|5470.93|18
1726027340000|2024-09-11 04:02:20|||||||||1
1726027350000|2024-09-11 04:02:30|5471.51|5470.81|5471.51|5470.81|5471.51|5470.81|5471.51|5470.81|27
1726027360000|2024-09-11 04:02:40|5471.26|5470.56|5471.51|5470.81|5471.51|5470.81|5471.26|5470.56|28
1726027370000|2024-09-11 04:02:50|||||||||6
1726027380000|2024-09-11 04:03:00|5471.38|5470.68|5471.51|5470.81|5471.51|5470.81|5471.26|5470.56|3
1726027400000|2024-09-11 04:03:20|5471.63|5470.93|5471.51|5470.81|5471.76|5471.06|5471.51|5470.81|8
1726027410000|2024-09-11 04:03:30|5471.26|5470.56|5471.26|5470.56|5471.38|5470.68|5471.26|5470.56|9
1726027420000|2024-09-11 04:03:40|5471.38|5470.68|5471.26|5470.56|5471.51|5470.81|5471.26|5470.56|0
1726027430000|2024-09-11 04:03:50|5471.38|5470.68|5471.13|5470.43|5471.51|5470.81|5471.01|5470.31|12
1726027440000|2024-09-11 04:04:00|5471.01|5470.31|5471.26|5470.56|5471.26|5470.56|5471.01|5470.31|2
1726027450000|2024-09-11 04:04:10|5471.13|5470.43|5470.51|5469.81|5471.13|5470.43|5470.51|5469.81|29
1726027460000|2024-09-11 04:04:20|5470.26|5469.56|5470.51|5469.81|5470.51|5469.81|5470.26|5469.56|17
1726027470000|2024-09-11 04:04:30|5470.26|5469.56|5470.26|5469.56|5470.26|5469.56|5470.26|5469.56|16
1726027480000|2024-09-11 04:04:40|5470.01|5469.31|5470.01|5469.31|5470.13|5469.43|5470.01|5469.31|2
1726027500000|2024-09-11 04:05:00|5470.13|5469.43|5470.01|5469.31|5470.13|5469.43|5470.01|5469.31|16
1726027510000|2024-09-11 04:05:10|5469.88|5469.18|5469.51|5468.81|5469.88|5469.18|5469.51|5468.81|14
1726027520000|2024-09-11 04:05:20|5469.26|5468.56|5469.26|5468.56|5469.38|5468.68|5469.26|5468.56|16
1726027530000|2024-09-11 04:05:30|5469.38|5468.68|5469.26|5468.56|5469.38|5468.68|5469.26|5468.56|12
1726027540000|2024-09-11 04:05:40|5469.51|5468.81|5469.26|5468.56|5469.51|5468.81|5469.01|5468.31|56
1726027550000|2024-09-11 04:05:50|5469.13|5468.43|5469.01|5468.31|5469.26|5468.56|5469.01|5468.31|23
1726027560000|2024-09-11 04:06:00|||||||||13
1726027570000|2024-09-11 04:06:10|5469.13|5468.43|5468.88|5468.18|5469.26|5468.56|5468.76|5468.06|34
1726027580000|2024-09-11 04:06:20|5468.76|5468.06|5469.38|5468.68|5469.38|5468.68|5468.76|5468.06|32
1726027590000|2024-09-11 04:06:30|5469.26|5468.56|5469.76|5469.06|5469.76|5469.06|5469.26|5468.56|12
1726027600000|2024-09-11 04:06:40|5469.88|5469.18|5470.01|5469.31|5470.01|5469.31|5469.88|5469.18|12
1726027610000|2024-09-11 04:06:50|5469.76|5469.06|5469.76|5469.06|5469.76|5469.06|5469.51|5468.81|28
1726027620000|2024-09-11 04:07:00|5469.51|5468.81|5469.51|5468.81|5469.76|5469.06|5469.51|5468.81|39
1726027630000|2024-09-11 04:07:10|5469.38|5468.68|5469.01|5468.31|5469.38|5468.68|5469.01|5468.31|14
1726027640000|2024-09-11 04:07:20|||||||||2
1726027650000|2024-09-11 04:07:30|5468.88|5468.18|5469.26|5468.56|5469.26|5468.56|5468.76|5468.06|8
1726027660000|2024-09-11 04:07:40|||||||||1
1726027670000|2024-09-11 04:07:50|5469.38|5468.68|5469.26|5468.56|5469.51|5468.81|5469.26|5468.56|10
1726027680000|2024-09-11 04:08:00|5469.13|5468.43|5469.51|5468.81|5469.51|5468.81|5469.01|5468.31|27
1726027690000|2024-09-11 04:08:10|5469.38|5468.68|5469.51|5468.81|5469.51|5468.81|5469.38|5468.68|0
1726027700000|2024-09-11 04:08:20|5469.76|5469.06|5469.51|5468.81|5469.76|5469.06|5469.51|5468.81|31
1726027710000|2024-09-11 04:08:30|5469.63|5468.93|5469.51|5468.81|5469.63|5468.93|5469.51|5468.81|2
1726027720000|2024-09-11 04:08:40|||||||||3
1726027740000|2024-09-11 04:09:00|5469.63|5468.93|5469.76|5469.06|5469.76|5469.06|5469.63|5468.93|14
1726027750000|2024-09-11 04:09:10|5469.63|5468.93|5469.51|5468.81|5469.76|5469.06|5469.51|5468.81|15
1726027760000|2024-09-11 04:09:20|5469.63|5468.93|5469.76|5469.06|5469.76|5469.06|5469.51|5468.81|9
1726027770000|2024-09-11 04:09:30|5469.63|5468.93|5469.76|5469.06|5469.76|5469.06|5469.51|5468.81|9
1726027780000|2024-09-11 04:09:40|5469.63|5468.93|5469.26|5468.56|5469.63|5468.93|5469.26|5468.56|13
1726027790000|2024-09-11 04:09:50|5469.13|5468.43|5469.26|5468.56|5469.26|5468.56|5469.13|5468.43|19
1726027800000|2024-09-11 04:10:00|5469.13|5468.43|5468.51|5467.81|5469.13|5468.43|5468.51|5467.81|97
1726027810000|2024-09-11 04:10:10|5468.63|5467.93|5468.76|5468.06|5468.76|5468.06|5468.63|5467.93|29
1726027820000|2024-09-11 04:10:20|||||||||7
1726027830000|2024-09-11 04:10:30|5468.88|5468.18|5468.88|5468.18|5468.88|5468.18|5468.63|5467.93|19
1726027840000|2024-09-11 04:10:40|5469.01|5468.31|5468.76|5468.06|5469.01|5468.31|5468.76|5468.06|4
1726027850000|2024-09-11 04:10:50|5469.01|5468.31|5468.76|5468.06|5469.01|5468.31|5468.76|5468.06|7
1726027860000|2024-09-11 04:11:00|5468.51|5467.81|5468.51|5467.81|5468.51|5467.81|5468.26|5467.56|196
1726027870000|2024-09-11 04:11:10|5468.38|5467.68|5468.26|5467.56|5468.38|5467.68|5468.26|5467.56|41
1726027880000|2024-09-11 04:11:20|5468.38|5467.68|5468.26|5467.56|5468.51|5467.81|5468.26|5467.56|17
1726027890000|2024-09-11 04:11:30|5468.38|5467.68|5468.26|5467.56|5468.38|5467.68|5468.26|5467.56|15
1726027900000|2024-09-11 04:11:40|5468.51|5467.81|5468.51|5467.81|5468.51|5467.81|5468.51|5467.81|28
1726027910000|2024-09-11 04:11:50|5468.38|5467.68|5468.38|5467.68|5468.51|5467.81|5468.26|5467.56|28
1726027920000|2024-09-11 04:12:00|5468.26|5467.56|5468.51|5467.81|5468.51|5467.81|5468.26|5467.56|23
1726027930000|2024-09-11 04:12:10|5468.63|5467.93|5468.51|5467.81|5468.76|5468.06|5468.51|5467.81|15
1726027940000|2024-09-11 04:12:20|5468.63|5467.93|5468.76|5468.06|5469.01|5468.31|5468.51|5467.81|19
1726027950000|2024-09-11 04:12:30|5469.01|5468.31|5468.76|5468.06|5469.01|5468.31|5468.76|5468.06|13
1726027960000|2024-09-11 04:12:40|5468.88|5468.18|5469.01|5468.31|5469.01|5468.31|5468.88|5468.18|2
1726027970000|2024-09-11 04:12:50|5469.13|5468.43|5469.01|5468.31|5469.26|5468.56|5469.01|5468.31|13
1726027980000|2024-09-11 04:13:00|5469.13|5468.43|5469.01|5468.31|5469.26|5468.56|5469.01|5468.31|23
1726027990000|2024-09-11 04:13:10|5469.26|5468.56|5469.26|5468.56|5469.26|5468.56|5469.26|5468.56|29
1726028000000|2024-09-11 04:13:20|5469.38|5468.68|5469.38|5468.68|5469.38|5468.68|5469.38|5468.68|1
1726028010000|2024-09-11 04:13:30|5469.26|5468.56|5469.38|5468.68|5469.51|5468.81|5469.26|5468.56|9
1726028020000|2024-09-11 04:13:40|5469.51|5468.81|5469.51|5468.81|5469.51|5468.81|5469.51|5468.81|8
1726028030000|2024-09-11 04:13:50|5469.26|5468.56|5469.51|5468.81|5469.51|5468.81|5469.26|5468.56|11
1726028040000|2024-09-11 04:14:00|5469.63|5468.93|5469.76|5469.06|5469.76|5469.06|5469.63|5468.93|3
1726028050000|2024-09-11 04:14:10|5469.63|5468.93|5469.76|5469.06|5469.76|5469.06|5469.63|5468.93|6
1726028060000|2024-09-11 04:14:20|5469.88|5469.18|5470.01|5469.31|5470.01|5469.31|5469.88|5469.18|10
1726028070000|2024-09-11 04:14:30|5469.76|5469.06|5469.76|5469.06|5469.76|5469.06|5469.76|5469.06|4
1726028080000|2024-09-11 04:14:40|5469.88|5469.18|5470.01|5469.31|5470.01|5469.31|5469.88|5469.18|7
1726028090000|2024-09-11 04:14:50|5469.88|5469.18|5470.01|5469.31|5470.01|5469.31|5469.76|5469.06|1
1726028100000|2024-09-11 04:15:00|5470.26|5469.56|5470.01|5469.31|5470.26|5469.56|5470.01|5469.31|9
1726028110000|2024-09-11 04:15:10|5470.13|5469.43|5470.26|5469.56|5470.26|5469.56|5470.01|5469.31|5
1726028120000|2024-09-11 04:15:20|5470.51|5469.81|5470.76|5470.06|5470.76|5470.06|5470.51|5469.81|20
1726028130000|2024-09-11 04:15:30|5470.51|5469.81|5470.26|5469.56|5470.51|5469.81|5470.26|5469.56|16
1726028140000|2024-09-11 04:15:40|5470.01|5469.31|5470.26|5469.56|5470.26|5469.56|5470.01|5469.31|8
1726028150000|2024-09-11 04:15:50|5470.51|5469.81|5470.51|5469.81|5470.51|5469.81|5470.26|5469.56|14
1726028160000|2024-09-11 04:16:00|5470.76|5470.06|5470.63|5469.93|5470.76|5470.06|5470.51|5469.81|9
1726028170000|2024-09-11 04:16:10|5470.76|5470.06|5470.26|5469.56|5470.76|5470.06|5470.26|5469.56|17
1726028180000|2024-09-11 04:16:20|||||||||4
1726028190000|2024-09-11 04:16:30|5470.13|5469.43|5470.01|5469.31|5470.13|5469.43|5470.01|5469.31|5
1726028200000|2024-09-11 04:16:40|5470.26|5469.56|5470.01|5469.31|5470.26|5469.56|5470.01|5469.31|20
1726028210000|2024-09-11 04:16:50|||||||||3
1726028220000|2024-09-11 04:17:00|5469.88|5469.18|5470.01|5469.31|5470.01|5469.31|5469.76|5469.06|13
1726028230000|2024-09-11 04:17:10|5470.13|5469.43|5470.01|5469.31|5470.26|5469.56|5470.01|5469.31|2
1726028240000|2024-09-11 04:17:20|5469.01|5468.31|5468.76|5468.06|5469.01|5468.31|5468.76|5468.06|69
1726028250000|2024-09-11 04:17:30|5468.63|5467.93|5468.51|5467.81|5468.63|5467.93|5468.51|5467.81|20
1726028260000|2024-09-11 04:17:40|5468.63|5467.93|5468.51|5467.81|5468.76|5468.06|5468.51|5467.81|8
1726028270000|2024-09-11 04:17:50|5468.76|5468.06|5468.76|5468.06|5468.76|5468.06|5468.63|5467.93|17
1726028280000|2024-09-11 04:18:00|5468.63|5467.93|5468.51|5467.81|5468.76|5468.06|5468.51|5467.81|15
1726028290000|2024-09-11 04:18:10|5468.63|5467.93|5469.01|5468.31|5469.13|5468.43|5468.63|5467.93|17
1726028300000|2024-09-11 04:18:20|5469.13|5468.43|5469.26|5468.56|5469.26|5468.56|5469.01|5468.31|9
1726028310000|2024-09-11 04:18:30|5469.13|5468.43|5469.26|5468.56|5469.26|5468.56|5469.13|5468.43|6
1726028330000|2024-09-11 04:18:50|5469.51|5468.81|5469.51|5468.81|5469.51|5468.81|5469.51|5468.81|14
1726028340000|2024-09-11 04:19:00|||||||||1
1726028350000|2024-09-11 04:19:10|5469.63|5468.93|5469.51|5468.81|5469.63|5468.93|5469.51|5468.81|12
1726028360000|2024-09-11 04:19:20|5469.26|5468.56|5469.26|5468.56|5469.26|5468.56|5469.26|5468.56|5
1726028390000|2024-09-11 04:19:50|||||||||5
1726028410000|2024-09-11 04:20:10|5469.13|5468.43|5469.26|5468.56|5469.26|5468.56|5469.01|5468.31|12
1726028420000|2024-09-11 04:20:20|5469.13|5468.43|5469.26|5468.56|5469.26|5468.56|5469.13|5468.43|5
1726028440000|2024-09-11 04:20:40|5469.38|5468.68|5469.26|5468.56|5469.38|5468.68|5469.26|5468.56|17
1726028450000|2024-09-11 04:20:50|5469.13|5468.43|5469.01|5468.31|5469.13|5468.43|5469.01|5468.31|6
1726028460000|2024-09-11 04:21:00|5469.26|5468.56|5468.76|5468.06|5469.26|5468.56|5468.76|5468.06|17
1726028480000|2024-09-11 04:21:20|5468.51|5467.81|5468.51|5467.81|5468.76|5468.06|5468.51|5467.81|27
1726028490000|2024-09-11 04:21:30|5468.26|5467.56|5468.26|5467.56|5468.26|5467.56|5468.13|5467.43|141
1726028500000|2024-09-11 04:21:40|5468.51|5467.81|5467.76|5467.06|5468.51|5467.81|5467.76|5467.06|142
1726028510000|2024-09-11 04:21:50|5468.01|5467.31|5468.01|5467.31|5468.01|5467.31|5467.76|5467.06|26
1726028520000|2024-09-11 04:22:00|5467.88|5467.18|5467.76|5467.06|5467.88|5467.18|5467.76|5467.06|12
1726028530000|2024-09-11 04:22:10|||||||||10
1726028540000|2024-09-11 04:22:20|||||||||10
1726028550000|2024-09-11 04:22:30|||||||||16
1726028560000|2024-09-11 04:22:40|||||||||27
1726028570000|2024-09-11 04:22:50|5467.63|5466.93|5467.76|5467.06|5467.76|5467.06|5467.51|5466.81|203
1726028580000|2024-09-11 04:23:00|5467.88|5467.18|5468.26|5467.56|5468.26|5467.56|5467.76|5467.06|14
1726028600000|2024-09-11 04:23:20|5468.51|5467.81|5468.76|5468.06|5468.76|5468.06|5468.51|5467.81|50
1726028610000|2024-09-11 04:23:30|5468.88|5468.18|5468.76|5468.06|5469.01|5468.31|5468.76|5468.06|3
1726028620000|2024-09-11 04:23:40|5468.51|5467.81|5468.76|5468.06|5468.88|5468.18|5468.51|5467.81|13
1726028630000|2024-09-11 04:23:50|||||||||3
1726028640000|2024-09-11 04:24:00|5469.01|5468.31|5469.01|5468.31|5469.01|5468.31|5469.01|5468.31|1
1726028650000|2024-09-11 04:24:10|5468.76|5468.06|5469.01|5468.31|5469.01|5468.31|5468.76|5468.06|7
1726028660000|2024-09-11 04:24:20|5468.88|5468.18|5469.01|5468.31|5469.01|5468.31|5468.76|5468.06|7
1726028670000|2024-09-11 04:24:30|||||||||16
1726028680000|2024-09-11 04:24:40|5469.26|5468.56|5469.13|5468.43|5469.26|5468.56|5469.01|5468.31|17
1726028690000|2024-09-11 04:24:50|5469.26|5468.56|5469.01|5468.31|5469.26|5468.56|5469.01|5468.31|0
1726028700000|2024-09-11 04:25:00|5468.76|5468.06|5469.01|5468.31|5469.01|5468.31|5468.76|5468.06|9
1726028710000|2024-09-11 04:25:10|5469.26|5468.56|5469.26|5468.56|5469.51|5468.81|5469.26|5468.56|16
1726028720000|2024-09-11 04:25:20|5469.01|5468.31|5469.01|5468.31|5469.01|5468.31|5469.01|5468.31|13
1726028730000|2024-09-11 04:25:30|5469.13|5468.43|5469.38|5468.68|5469.38|5468.68|5469.13|5468.43|10
1726028740000|2024-09-11 04:25:40|5469.51|5468.81|5469.26|5468.56|5469.51|5468.81|5469.26|5468.56|20
1726028750000|2024-09-11 04:25:50|5469.01|5468.31|5468.76|5468.06|5469.13|5468.43|5468.76|5468.06|12
1726028760000|2024-09-11 04:26:00|5468.51|5467.81|5468.76|5468.06|5468.76|5468.06|5468.51|5467.81|22
1726028770000|2024-09-11 04:26:10|5468.88|5468.18|5469.01|5468.31|5469.01|5468.31|5468.88|5468.18|3
1726028780000|2024-09-11 04:26:20|5469.13|5468.43|5469.13|5468.43|5469.26|5468.56|5469.01|5468.31|13
1726028790000|2024-09-11 04:26:30|5469.01|5468.31|5469.01|5468.31|5469.26|5468.56|5468.88|5468.18|5
1726028800000|2024-09-11 04:26:40|5469.26|5468.56|5469.26|5468.56|5469.26|5468.56|5469.26|5468.56|3
1726028810000|2024-09-11 04:26:50|5469.13|5468.43|5469.01|5468.31|5469.13|5468.43|5469.01|5468.31|7
1726028820000|2024-09-11 04:27:00|5469.26|5468.56|5469.51|5468.81|5469.51|5468.81|5469.26|5468.56|20
1726028830000|2024-09-11 04:27:10|5469.76|5469.06|5469.51|5468.81|5469.76|5469.06|5469.26|5468.56|34
1726028840000|2024-09-11 04:27:20|5469.26|5468.56|5469.51|5468.81|5469.51|5468.81|5469.26|5468.56|11
1726028850000|2024-09-11 04:27:30|||||||||3
1726028870000|2024-09-11 04:27:50|5469.63|5468.93|5469.76|5469.06|5469.76|5469.06|5469.51|5468.81|15
1726028880000|2024-09-11 04:28:00|5469.51|5468.81|5469.51|5468.81|5469.76|5469.06|5469.51|5468.81|34
1726028890000|2024-09-11 04:28:10|5469.63|5468.93|5469.76|5469.06|5469.76|5469.06|5469.51|5468.81|5
1726028900000|2024-09-11 04:28:20|5469.63|5468.93|5470.01|5469.31|5470.01|5469.31|5469.63|5468.93|9
1726028910000|2024-09-11 04:28:30|5469.76|5469.06|5469.76|5469.06|5469.88|5469.18|5469.76|5469.06|14
1726028920000|2024-09-11 04:28:40|5469.88|5469.18|5469.76|5469.06|5470.01|5469.31|5469.76|5469.06|3
1726028930000|2024-09-11 04:28:50|5469.88|5469.18|5470.01|5469.31|5470.01|5469.31|5469.88|5469.18|12
1726028950000|2024-09-11 04:29:10|5470.13|5469.43|5470.63|5469.93|5470.63|5469.93|5470.13|5469.43|33
1726028960000|2024-09-11 04:29:20|5470.76|5470.06|5470.51|5469.81|5470.76|5470.06|5470.51|5469.81|11
1726028970000|2024-09-11 04:29:30|5470.63|5469.93|5470.76|5470.06|5470.76|5470.06|5470.63|5469.93|3
1726028980000|2024-09-11 04:29:40|5470.88|5470.18|5471.01|5470.31|5471.01|5470.31|5470.63|5469.93|28
1726028990000|2024-09-11 04:29:50|5471.13|5470.43|5471.01|5470.31|5471.13|5470.43|5471.01|5470.31|15
1726029000000|2024-09-11 04:30:00|5470.76|5470.06|5470.51|5469.81|5471.01|5470.31|5470.51|5469.81|35
1726029010000|2024-09-11 04:30:10|5470.76|5470.06|5470.51|5469.81|5470.76|5470.06|5470.51|5469.81|9
1726029020000|2024-09-11 04:30:20|5470.63|5469.93|5470.38|5469.68|5470.63|5469.93|5470.26|5469.56|14
1726029030000|2024-09-11 04:30:30|5470.26|5469.56|5470.01|5469.31|5470.26|5469.56|5470.01|5469.31|2
1726029040000|2024-09-11 04:30:40|5470.13|5469.43|5470.01|5469.31|5470.26|5469.56|5470.01|5469.31|11
1726029050000|2024-09-11 04:30:50|5470.26|5469.56|5470.26|5469.56|5470.26|5469.56|5470.13|5469.43|8
1726029060000|2024-09-11 04:31:00|5470.13|5469.43|5470.01|5469.31|5470.13|5469.43|5469.76|5469.06|3
1726029070000|2024-09-11 04:31:10|5469.88|5469.18|5469.88|5469.18|5470.01|5469.31|5469.76|5469.06|8
1726029080000|2024-09-11 04:31:20|5469.76|5469.06|5469.63|5468.93|5469.76|5469.06|5469.63|5468.93|2
1726029090000|2024-09-11 04:31:30|5469.76|5469.06|5469.63|5468.93|5469.76|5469.06|5469.63|5468.93|2
1726029100000|2024-09-11 04:31:40|5469.76|5469.06|5469.51|5468.81|5469.76|5469.06|5469.51|5468.81|2
1726029110000|2024-09-11 04:31:50|5469.63|5468.93|5469.63|5468.93|5469.63|5468.93|5469.51|5468.81|9
1726029120000|2024-09-11 04:32:00|5469.76|5469.06|5469.76|5469.06|5469.76|5469.06|5469.51|5468.81|8
1726029130000|2024-09-11 04:32:10|5469.63|5468.93|5470.01|5469.31|5470.01|5469.31|5469.63|5468.93|4
1726029140000|2024-09-11 04:32:20|5469.88|5469.18|5469.76|5469.06|5469.88|5469.18|5469.76|5469.06|1
1726029150000|2024-09-11 04:32:30|5469.88|5469.18|5470.01|5469.31|5470.26|5469.56|5469.88|5469.18|7
1726029160000|2024-09-11 04:32:40|5470.13|5469.43|5470.26|5469.56|5470.26|5469.56|5470.01|5469.31|7
1726029170000|2024-09-11 04:32:50|5470.13|5469.43|5470.26|5469.56|5470.26|5469.56|5470.13|5469.43|1
1726029180000|2024-09-11 04:33:00|5470.13|5469.43|5470.01|5469.31|5470.13|5469.43|5470.01|5469.31|3
1726029190000|2024-09-11 04:33:10|5470.13|5469.43|5470.01|5469.31|5470.26|5469.56|5470.01|5469.31|4
1726029200000|2024-09-11 04:33:20|5469.88|5469.18|5470.01|5469.31|5470.01|5469.31|5469.76|5469.06|19
1726029210000|2024-09-11 04:33:30|5469.88|5469.18|5469.76|5469.06|5469.88|5469.18|5469.51|5468.81|4
1726029220000|2024-09-11 04:33:40|5469.63|5468.93|5469.51|5468.81|5469.76|5469.06|5469.51|5468.81|6
1726029240000|2024-09-11 04:34:00|5469.63|5468.93|5470.01|5469.31|5470.01|5469.31|5469.63|5468.93|5
1726029250000|2024-09-11 04:34:10|5470.13|5469.43|5470.26|5469.56|5470.26|5469.56|5470.13|5469.43|8
1726029260000|2024-09-11 04:34:20|5470.13|5469.43|5470.26|5469.56|5470.26|5469.56|5470.13|5469.43|0
1726029270000|2024-09-11 04:34:30|5470.13|5469.43|5470.13|5469.43|5470.26|5469.56|5470.13|5469.43|0
1726029280000|2024-09-11 04:34:40|5470.26|5469.56|5470.26|5469.56|5470.26|5469.56|5470.26|5469.56|0
1726029290000|2024-09-11 04:34:50|5470.13|5469.43|5469.51|5468.81|5470.13|5469.43|5469.51|5468.81|12
1726029300000|2024-09-11 04:35:00|5469.63|5468.93|5469.51|5468.81|5469.76|5469.06|5469.51|5468.81|3
1726029320000|2024-09-11 04:35:20|5469.63|5468.93|5469.63|5468.93|5469.76|5469.06|5469.51|5468.81|14
1726029330000|2024-09-11 04:35:30|5469.51|5468.81|5469.26|5468.56|5469.51|5468.81|5469.26|5468.56|9
1726029340000|2024-09-11 04:35:40|5469.01|5468.31|5469.26|5468.56|5469.26|5468.56|5468.88|5468.18|91
1726029350000|2024-09-11 04:35:50|5469.13|5468.43|5469.26|5468.56|5469.26|5468.56|5469.01|5468.31|9
1726029360000|2024-09-11 04:36:00|5469.13|5468.43|5469.26|5468.56|5469.26|5468.56|5469.13|5468.43|11
1726029370000|2024-09-11 04:36:10|5469.13|5468.43|5468.76|5468.06|5469.26|5468.56|5468.76|5468.06|13
1726029380000|2024-09-11 04:36:20|5468.88|5468.18|5468.51|5467.81|5469.01|5468.31|5468.51|5467.81|15
1726029390000|2024-09-11 04:36:30|5468.76|5468.06|5468.51|5467.81|5468.76|5468.06|5468.51|5467.81|13
1726029400000|2024-09-11 04:36:40|5468.76|5468.06|5468.76|5468.06|5468.76|5468.06|5468.51|5467.81|7
1726029410000|2024-09-11 04:36:50|5468.88|5468.18|5468.88|5468.18|5468.88|5468.18|5468.88|5468.18|6
1726029420000|2024-09-11 04:37:00|5468.76|5468.06|5469.01|5468.31|5469.01|5468.31|5468.76|5468.06|15
1726029430000|2024-09-11 04:37:10|5468.76|5468.06|5469.01|5468.31|5469.01|5468.31|5468.76|5468.06|9
1726029440000|2024-09-11 04:37:20|5468.88|5468.18|5469.01|5468.31|5469.01|5468.31|5468.88|5468.18|4
1726029450000|2024-09-11 04:37:30|5469.13|5468.43|5469.01|5468.31|5469.26|5468.56|5469.01|5468.31|4
1726029460000|2024-09-11 04:37:40|5469.13|5468.43|5469.13|5468.43|5469.26|5468.56|5469.13|5468.43|2
1726029470000|2024-09-11 04:37:50|5469.01|5468.31|5469.51|5468.81|5469.51|5468.81|5469.01|5468.31|5
1726029480000|2024-09-11 04:38:00|5469.26|5468.56|5469.38|5468.68|5469.38|5468.68|5469.26|5468.56|14
1726029490000|2024-09-11 04:38:10|5469.26|5468.56|5469.26|5468.56|5469.26|5468.56|5469.26|5468.56|0
1726029500000|2024-09-11 04:38:20|5469.38|5468.68|5469.01|5468.31|5469.38|5468.68|5469.01|5468.31|8
1726029510000|2024-09-11 04:38:30|5469.26|5468.56|5469.26|5468.56|5469.26|5468.56|5469.26|5468.56|4
1726029520000|2024-09-11 04:38:40|5469.13|5468.43|5469.26|5468.56|5469.26|5468.56|5469.01|5468.31|13
1726029530000|2024-09-11 04:38:50|5469.13|5468.43|5469.01|5468.31|5469.13|5468.43|5469.01|5468.31|1
1726029540000|2024-09-11 04:39:00|5468.76|5468.06|5468.76|5468.06|5469.01|5468.31|5468.76|5468.06|21
1726029550000|2024-09-11 04:39:10|5468.88|5468.18|5468.76|5468.06|5468.88|5468.18|5468.76|5468.06|6
1726029560000|2024-09-11 04:39:20|5469.01|5468.31|5468.76|5468.06|5469.01|5468.31|5468.76|5468.06|8
1726029570000|2024-09-11 04:39:30|5469.01|5468.31|5468.76|5468.06|5469.01|5468.31|5468.76|5468.06|50
1726029580000|2024-09-11 04:39:40|5468.88|5468.18|5468.51|5467.81|5469.01|5468.31|5468.51|5467.81|21
1726029590000|2024-09-11 04:39:50|5468.63|5467.93|5468.76|5468.06|5468.76|5468.06|5468.51|5467.81|12
1726029610000|2024-09-11 04:40:10|5469.01|5468.31|5469.01|5468.31|5469.01|5468.31|5468.88|5468.18|20
1726029620000|2024-09-11 04:40:20|5468.76|5468.06|5468.76|5468.06|5468.76|5468.06|5468.76|5468.06|6
1726029630000|2024-09-11 04:40:30|5468.63|5467.93|5468.76|5468.06|5468.76|5468.06|5468.63|5467.93|2
1726029640000|2024-09-11 04:40:40|5468.63|5467.93|5468.26|5467.56|5468.63|5467.93|5468.26|5467.56|18
1726029650000|2024-09-11 04:40:50|5468.13|5467.43|5468.26|5467.56|5468.26|5467.56|5468.13|5467.43|8
1726029660000|2024-09-11 04:41:00|5468.51|5467.81|5468.51|5467.81|5468.63|5467.93|5468.51|5467.81|6
1726029680000|2024-09-11 04:41:20|5468.63|5467.93|5468.51|5467.81|5468.76|5468.06|5468.51|5467.81|11
1726029690000|2024-09-11 04:41:30|5468.63|5467.93|5468.51|5467.81|5469.01|5468.31|5468.51|5467.81|18
1726029700000|2024-09-11 04:41:40|5468.63|5467.93|5468.51|5467.81|5468.76|5468.06|5468.51|5467.81|41
1726029710000|2024-09-11 04:41:50|5468.63|5467.93|5468.76|5468.06|5468.76|5468.06|5468.63|5467.93|13
1726029720000|2024-09-11 04:42:00|5468.88|5468.18|5468.76|5468.06|5468.88|5468.18|5468.76|5468.06|0
1726029730000|2024-09-11 04:42:10|5469.01|5468.31|5469.01|5468.31|5469.01|5468.31|5469.01|5468.31|6
1726029750000|2024-09-11 04:42:30|||||||||2
1726029760000|2024-09-11 04:42:40|5468.76|5468.06|5468.76|5468.06|5469.01|5468.31|5468.76|5468.06|15
1726029770000|2024-09-11 04:42:50|5468.63|5467.93|5468.76|5468.06|5468.76|5468.06|5468.63|5467.93|4
1726029790000|2024-09-11 04:43:10|5469.01|5468.31|5469.01|5468.31|5469.01|5468.31|5469.01|5468.31|8
1726029800000|2024-09-11 04:43:20|||||||||6
1726029820000|2024-09-11 04:43:40|||||||||5
1726029830000|2024-09-11 04:43:50|5468.76|5468.06|5468.51|5467.81|5468.76|5468.06|5468.51|5467.81|3
1726029850000|2024-09-11 04:44:10|||||||||9
1726029860000|2024-09-11 04:44:20|5468.26|5467.56|5468.51|5467.81|5468.51|5467.81|5468.26|5467.56|39
1726029870000|2024-09-11 04:44:30|5468.63|5467.93|5469.01|5468.31|5469.01|5468.31|5468.63|5467.93|10
1726029890000|2024-09-11 04:44:50|5468.76|5468.06|5468.76|5468.06|5469.01|5468.31|5468.76|5468.06|19
1726029900000|2024-09-11 04:45:00|||||||||2
1726029910000|2024-09-11 04:45:10|5469.01|5468.31|5468.76|5468.06|5469.01|5468.31|5468.76|5468.06|5
1726029920000|2024-09-11 04:45:20|5468.88|5468.18|5468.76|5468.06|5468.88|5468.18|5468.76|5468.06|0
1726029930000|2024-09-11 04:45:30|5468.51|5467.81|5468.51|5467.81|5468.51|5467.81|5468.51|5467.81|7
1726029940000|2024-09-11 04:45:40|||||||||2
1726029960000|2024-09-11 04:46:00|||||||||3
1726029970000|2024-09-11 04:46:10|||||||||1
1726029980000|2024-09-11 04:46:20|5468.26|5467.56|5468.01|5467.31|5468.26|5467.56|5468.01|5467.31|17
1726030000000|2024-09-11 04:46:40|5468.13|5467.43|5468.26|5467.56|5468.26|5467.56|5468.01|5467.31|28
1726030020000|2024-09-11 04:47:00|5468.13|5467.43|5468.01|5467.31|5468.13|5467.43|5468.01|5467.31|17
1726030030000|2024-09-11 04:47:10|5467.88|5467.18|5467.88|5467.18|5468.01|5467.31|5467.88|5467.18|4
1726030040000|2024-09-11 04:47:20|5468.01|5467.31|5468.01|5467.31|5468.01|5467.31|5468.01|5467.31|3
1726030050000|2024-09-11 04:47:30|5468.26|5467.56|5468.01|5467.31|5468.26|5467.56|5468.01|5467.31|18
1726030060000|2024-09-11 04:47:40|5467.88|5467.18|5467.76|5467.06|5467.88|5467.18|5467.76|5467.06|10
1726030070000|2024-09-11 04:47:50|5467.51|5466.81|5467.51|5466.81|5467.51|5466.81|5467.51|5466.81|22
1726030080000|2024-09-11 04:48:00|5467.38|5466.68|5467.63|5466.93|5467.76|5467.06|5467.26|5466.56|97
1726030090000|2024-09-11 04:48:10|5467.76|5467.06|5467.76|5467.06|5467.76|5467.06|5467.76|5467.06|2
1726030100000|2024-09-11 04:48:20|5467.88|5467.18|5467.88|5467.18|5467.88|5467.18|5467.76|5467.06|7
1726030110000|2024-09-11 04:48:30|5468.01|5467.31|5468.01|5467.31|5468.01|5467.31|5468.01|5467.31|0
1726030120000|2024-09-11 04:48:40|5467.76|5467.06|5467.76|5467.06|5467.76|5467.06|5467.76|5467.06|13
1726030140000|2024-09-11 04:49:00|5467.88|5467.18|5468.01|5467.31|5468.01|5467.31|5467.88|5467.18|9
1726030150000|2024-09-11 04:49:10|5467.88|5467.18|5467.76|5467.06|5467.88|5467.18|5467.76|5467.06|2
1726030160000|2024-09-11 04:49:20|5468.01|5467.31|5467.88|5467.18|5468.01|5467.31|5467.76|5467.06|3
1726030170000|2024-09-11 04:49:30|5467.76|5467.06|5467.76|5467.06|5467.76|5467.06|5467.76|5467.06|1
1726030180000|2024-09-11 04:49:40|5467.88|5467.18|5467.88|5467.18|5467.88|5467.18|5467.88|5467.18|1
1726030190000|2024-09-11 04:49:50|5467.76|5467.06|5467.76|5467.06|5468.01|5467.31|5467.76|5467.06|11
1726030200000|2024-09-11 04:50:00|5467.51|5466.81|5467.51|5466.81|5467.76|5467.06|5467.51|5466.81|12
1726030210000|2024-09-11 04:50:10|5467.63|5466.93|5467.76|5467.06|5467.76|5467.06|5467.63|5466.93|0
1726030220000|2024-09-11 04:50:20|5467.88|5467.18|5468.01|5467.31|5468.01|5467.31|5467.88|5467.18|6
1726030240000|2024-09-11 04:50:40|||||||||6
1726030250000|2024-09-11 04:50:50|||||||||15
1726030260000|2024-09-11 04:51:00|||||||||18
1726030270000|2024-09-11 04:51:10|5467.76|5467.06|5467.76|5467.06|5467.76|5467.06|5467.76|5467.06|10
1726030290000|2024-09-11 04:51:30|5467.63|5466.93|5467.26|5466.56|5467.63|5466.93|5467.26|5466.56|21
1726030300000|2024-09-11 04:51:40|||||||||3
1726030310000|2024-09-11 04:51:50|||||||||11
1726030320000|2024-09-11 04:52:00|5467.51|5466.81|5467.51|5466.81|5467.51|5466.81|5467.38|5466.68|48
1726030330000|2024-09-11 04:52:10|||||||||1
1726030340000|2024-09-11 04:52:20|5467.26|5466.56|5467.26|5466.56|5467.26|5466.56|5467.26|5466.56|28
1726030350000|2024-09-11 04:52:30|5467.38|5466.68|5467.51|5466.81|5467.51|5466.81|5467.38|5466.68|19
1726030360000|2024-09-11 04:52:40|||||||||1
1726030370000|2024-09-11 04:52:50|5467.76|5467.06|5467.76|5467.06|5467.76|5467.06|5467.76|5467.06|8
1726030380000|2024-09-11 04:53:00|5468.01|5467.31|5468.26|5467.56|5468.26|5467.56|5468.01|5467.31|8
1726030400000|2024-09-11 04:53:20|||||||||5
1726030420000|2024-09-11 04:53:40|||||||||2
1726030430000|2024-09-11 04:53:50|5468.13|5467.43|5468.01|5467.31|5468.13|5467.43|5468.01|5467.31|7
1726030440000|2024-09-11 04:54:00|5468.13|5467.43|5468.26|5467.56|5468.26|5467.56|5468.13|5467.43|13
1726030450000|2024-09-11 04:54:10|5468.13|5467.43|5468.01|5467.31|5468.13|5467.43|5468.01|5467.31|0
1726030470000|2024-09-11 04:54:30|5468.13|5467.43|5468.01|5467.31|5468.13|5467.43|5468.01|5467.31|4
1726030480000|2024-09-11 04:54:40|5468.13|5467.43|5468.26|5467.56|5468.26|5467.56|5468.13|5467.43|4
1726030500000|2024-09-11 04:55:00|5468.38|5467.68|5468.51|5467.81|5468.51|5467.81|5468.38|5467.68|15
1726030510000|2024-09-11 04:55:10|5468.38|5467.68|5468.38|5467.68|5468.51|5467.81|5468.26|5467.56|10
1726030520000|2024-09-11 04:55:20|5468.26|5467.56|5468.26|5467.56|5468.38|5467.68|5468.26|5467.56|6
1726030540000|2024-09-11 04:55:40|||||||||15
1726030560000|2024-09-11 04:56:00|||||||||10
1726030570000|2024-09-11 04:56:10|5468.13|5467.43|5467.38|5466.68|5468.13|5467.43|5467.26|5466.56|68
1726030580000|2024-09-11 04:56:20|5467.26|5466.56|5467.51|5466.81|5467.51|5466.81|5467.26|5466.56|5
1726030600000|2024-09-11 04:56:40|||||||||5
1726030620000|2024-09-11 04:57:00|5467.38|5466.68|5467.51|5466.81|5467.51|5466.81|5467.26|5466.56|4
1726030630000|2024-09-11 04:57:10|5467.76|5467.06|5467.76|5467.06|5467.76|5467.06|5467.63|5466.93|23
1726030650000|2024-09-11 04:57:30|5467.51|5466.81|5467.51|5466.81|5467.51|5466.81|5467.51|5466.81|27
1726030660000|2024-09-11 04:57:40|5467.76|5467.06|5467.76|5467.06|5467.76|5467.06|5467.76|5467.06|76
1726030680000|2024-09-11 04:58:00|5468.01|5467.31|5467.76|5467.06|5468.01|5467.31|5467.76|5467.06|18
1726030710000|2024-09-11 04:58:30|5467.88|5467.18|5469.26|5468.56|5469.26|5468.56|5467.88|5467.18|115
1726030720000|2024-09-11 04:58:40|5469.38|5468.68|5469.51|5468.81|5469.51|5468.81|5469.38|5468.68|71
1726030730000|2024-09-11 04:58:50|||||||||14
1726030740000|2024-09-11 04:59:00|5469.63|5468.93|5469.51|5468.81|5469.76|5469.06|5469.51|5468.81|83
1726030750000|2024-09-11 04:59:10|5469.76|5469.06|5469.01|5468.31|5469.76|5469.06|5469.01|5468.31|193
1726030760000|2024-09-11 04:59:20|5468.76|5468.06|5468.76|5468.06|5469.01|5468.31|5468.76|5468.06|17
1726030770000|2024-09-11 04:59:30|||||||||2
1726030780000|2024-09-11 04:59:40|5468.88|5468.18|5469.26|5468.56|5469.26|5468.56|5468.88|5468.18|15
1726030790000|2024-09-11 04:59:50|5469.13|5468.43|5469.01|5468.31|5469.26|5468.56|5469.01|5468.31|22
1726030800000|2024-09-11 05:00:00|||||||||7
1726030810000|2024-09-11 05:00:10|5468.88|5468.18|5469.01|5468.31|5469.01|5468.31|5468.88|5468.18|15
1726030820000|2024-09-11 05:00:20|5468.88|5468.18|5469.01|5468.31|5469.01|5468.31|5468.76|5468.06|7
1726030830000|2024-09-11 05:00:30|5468.76|5468.06|5469.01|5468.31|5469.01|5468.31|5468.76|5468.06|18
1726030840000|2024-09-11 05:00:40|5468.88|5468.18|5469.01|5468.31|5469.01|5468.31|5468.88|5468.18|4
1726030850000|2024-09-11 05:00:50|5468.88|5468.18|5468.76|5468.06|5468.88|5468.18|5468.76|5468.06|4
1726030860000|2024-09-11 05:01:00|5468.88|5468.18|5469.01|5468.31|5469.13|5468.43|5468.76|5468.06|18
1726030870000|2024-09-11 05:01:10|5469.13|5468.43|5469.26|5468.56|5469.26|5468.56|5469.13|5468.43|5
1726030880000|2024-09-11 05:01:20|5469.01|5468.31|5469.01|5468.31|5469.13|5468.43|5469.01|5468.31|6
1726030890000|2024-09-11 05:01:30|5469.13|5468.43|5469.01|5468.31|5469.26|5468.56|5469.01|5468.31|22
1726030900000|2024-09-11 05:01:40|||||||||4
1726030910000|2024-09-11 05:01:50|5468.88|5468.18|5468.63|5467.93|5468.88|5468.18|5468.63|5467.93|1
1726030920000|2024-09-11 05:02:00|5468.76|5468.06|5469.01|5468.31|5469.01|5468.31|5468.63|5467.93|5
1726030930000|2024-09-11 05:02:10|5469.13|5468.43|5469.01|5468.31|5469.13|5468.43|5469.01|5468.31|5
1726030940000|2024-09-11 05:02:20|5469.13|5468.43|5469.13|5468.43|5469.26|5468.56|5469.01|5468.31|14
1726030950000|2024-09-11 05:02:30|5469.26|5468.56|5469.26|5468.56|5469.26|5468.56|5469.01|5468.31|4
1726030960000|2024-09-11 05:02:40|5469.01|5468.31|5469.01|5468.31|5469.01|5468.31|5469.01|5468.31|5
1726030970000|2024-09-11 05:02:50|5469.13|5468.43|5469.13|5468.43|5469.51|5468.81|5469.01|5468.31|9
1726030980000|2024-09-11 05:03:00|5469.01|5468.31|5469.01|5468.31|5469.01|5468.31|5469.01|5468.31|5
1726030990000|2024-09-11 05:03:10|5468.76|5468.06|5468.76|5468.06|5468.76|5468.06|5468.76|5468.06|1
1726031000000|2024-09-11 05:03:20|5468.63|5467.93|5468.76|5468.06|5468.76|5468.06|5468.63|5467.93|0
1726031020000|2024-09-11 05:03:40|5468.51|5467.81|5468.51|5467.81|5468.51|5467.81|5468.51|5467.81|4
1726031030000|2024-09-11 05:03:50|5468.38|5467.68|5468.51|5467.81|5468.51|5467.81|5468.26|5467.56|16
1726031040000|2024-09-11 05:04:00|5468.76|5468.06|5468.51|5467.81|5468.76|5468.06|5468.51|5467.81|9
1726031060000|2024-09-11 05:04:20|5468.38|5467.68|5468.51|5467.81|5468.51|5467.81|5468.38|5467.68|2
1726031070000|2024-09-11 05:04:30|5468.26|5467.56|5468.26|5467.56|5468.26|5467.56|5468.26|5467.56|14
1726031080000|2024-09-11 05:04:40|5468.63|5467.93|5469.01|5468.31|5469.01|5468.31|5468.63|5467.93|26
1726031090000|2024-09-11 05:04:50|5469.13|5468.43|5469.01|5468.31|5469.13|5468.43|5469.01|5468.31|3
1726031100000|2024-09-11 05:05:00|5469.26|5468.56|5469.26|5468.56|5469.26|5468.56|5469.26|5468.56|3
1726031110000|2024-09-11 05:05:10|5469.38|5468.68|5469.51|5468.81|5469.51|5468.81|5469.26|5468.56|11
1726031120000|2024-09-11 05:05:20|5469.38|5468.68|5469.26|5468.56|5469.38|5468.68|5469.01|5468.31|2
1726031130000|2024-09-11 05:05:30|5469.38|5468.68|5469.51|5468.81|5469.51|5468.81|5469.38|5468.68|3
1726031140000|2024-09-11 05:05:40|5469.38|5468.68|5469.26|5468.56|5469.38|5468.68|5469.26|5468.56|8
1726031150000|2024-09-11 05:05:50|5469.38|5468.68|5469.26|5468.56|5469.38|5468.68|5469.26|5468.56|3
1726031160000|2024-09-11 05:06:00|5469.13|5468.43|5469.26|5468.56|5469.26|5468.56|5469.13|5468.43|4
1726031180000|2024-09-11 05:06:20|||||||||9
1726031190000|2024-09-11 05:06:30|5469.51|5468.81|5469.51|5468.81|5469.51|5468.81|5469.51|5468.81|8
1726031200000|2024-09-11 05:06:40|5469.38|5468.68|5469.26|5468.56|5469.51|5468.81|5469.26|5468.56|14
1726031210000|2024-09-11 05:06:50|5469.13|5468.43|5469.26|5468.56|5469.26|5468.56|5469.01|5468.31|13
1726031240000|2024-09-11 05:07:20|5469.51|5468.81|5469.51|5468.81|5469.51|5468.81|5469.26|5468.56|7
1726031250000|2024-09-11 05:07:30|5469.38|5468.68|5469.01|5468.31|5469.38|5468.68|5468.88|5468.18|24
1726031260000|2024-09-11 05:07:40|5468.88|5468.18|5468.76|5468.06|5469.01|5468.31|5468.76|5468.06|8
1726031270000|2024-09-11 05:07:50|5468.63|5467.93|5468.76|5468.06|5468.76|5468.06|5468.63|5467.93|2
1726031280000|2024-09-11 05:08:00|5468.63|5467.93|5468.76|5468.06|5468.76|5468.06|5468.63|5467.93|3
1726031290000|2024-09-11 05:08:10|5468.63|5467.93|5468.76|5468.06|5468.76|5468.06|5468.63|5467.93|4
1726031300000|2024-09-11 05:08:20|5468.88|5468.18|5468.76|5468.06|5468.88|5468.18|5468.76|5468.06|23
1726031310000|2024-09-11 05:08:30|5468.88|5468.18|5468.51|5467.81|5469.01|5468.31|5468.51|5467.81|14
1726031330000|2024-09-11 05:08:50|5468.63|5467.93|5468.51|5467.81|5468.63|5467.93|5468.51|5467.81|11
1726031340000|2024-09-11 05:09:00|5468.63|5467.93|5468.51|5467.81|5468.63|5467.93|5468.51|5467.81|2
1726031380000|2024-09-11 05:09:40|||||||||9
1726031390000|2024-09-11 05:09:50|5468.63|5467.93|5468.51|5467.81|5468.63|5467.93|5468.51|5467.81|8
1726031400000|2024-09-11 05:10:00|5468.63|5467.93|5468.51|5467.81|5468.76|5468.06|5468.51|5467.81|4
1726031410000|2024-09-11 05:10:10|5468.76|5468.06|5468.76|5468.06|5468.76|5468.06|5468.63|5467.93|15
1726031420000|2024-09-11 05:10:20|5468.88|5468.18|5468.76|5468.06|5469.01|5468.31|5468.76|5468.06|1
1726031440000|2024-09-11 05:10:40|5468.88|5468.18|5469.26|5468.56|5469.26|5468.56|5468.88|5468.18|17
1726031450000|2024-09-11 05:10:50|5469.51|5468.81|5469.26|5468.56|5469.51|5468.81|5469.26|5468.56|19
1726031470000|2024-09-11 05:11:10|5469.13|5468.43|5468.76|5468.06|5469.13|5468.43|5468.76|5468.06|29
1726031480000|2024-09-11 05:11:20|5469.01|5468.31|5468.88|5468.18|5469.01|5468.31|5468.88|5468.18|4
1726031490000|2024-09-11 05:11:30|5469.01|5468.31|5468.76|5468.06|5469.01|5468.31|5468.76|5468.06|0
1726031500000|2024-09-11 05:11:40|5468.63|5467.93|5468.51|5467.81|5468.63|5467.93|5468.51|5467.81|4
1726031510000|2024-09-11 05:11:50|5468.26|5467.56|5468.26|5467.56|5468.26|5467.56|5468.26|5467.56|4
1726031520000|2024-09-11 05:12:00|5468.01|5467.31|5468.26|5467.56|5468.26|5467.56|5468.01|5467.31|16
1726031540000|2024-09-11 05:12:20|5468.13|5467.43|5468.26|5467.56|5468.26|5467.56|5468.01|5467.31|8
1726031550000|2024-09-11 05:12:30|5468.51|5467.81|5468.51|5467.81|5468.76|5468.06|5468.51|5467.81|18
1726031560000|2024-09-11 05:12:40|||||||||1
1726031570000|2024-09-11 05:12:50|||||||||18
1726031580000|2024-09-11 05:13:00|||||||||1
1726031600000|2024-09-11 05:13:20|5468.38|5467.68|5468.51|5467.81|5468.51|5467.81|5468.26|5467.56|11
1726031610000|2024-09-11 05:13:30|5468.38|5467.68|5468.51|5467.81|5468.51|5467.81|5468.26|5467.56|8
1726031630000|2024-09-11 05:13:50|5468.76|5468.06|5469.01|5468.31|5469.01|5468.31|5468.76|5468.06|15
1726031640000|2024-09-11 05:14:00|5468.88|5468.18|5468.76|5468.06|5469.01|5468.31|5468.76|5468.06|10
1726031650000|2024-09-11 05:14:10|5468.63|5467.93|5468.51|5467.81|5468.63|5467.93|5468.51|5467.81|10
1726031670000|2024-09-11 05:14:30|5468.26|5467.56|5468.26|5467.56|5468.26|5467.56|5468.26|5467.56|9
1726031680000|2024-09-11 05:14:40|5468.13|5467.43|5468.01|5467.31|5468.13|5467.43|5468.01|5467.31|3
1726031690000|2024-09-11 05:14:50|5467.88|5467.18|5468.01|5467.31|5468.01|5467.31|5467.88|5467.18|9
1726031700000|2024-09-11 05:15:00|5468.26|5467.56|5468.76|5468.06|5468.76|5468.06|5468.26|5467.56|21
1726031710000|2024-09-11 05:15:10|5468.63|5467.93|5468.51|5467.81|5468.63|5467.93|5468.51|5467.81|11
1726031720000|2024-09-11 05:15:20|5468.63|5467.93|5468.51|5467.81|5468.63|5467.93|5468.26|5467.56|8
1726031730000|2024-09-11 05:15:30|5468.38|5467.68|5468.51|5467.81|5468.51|5467.81|5468.38|5467.68|16
1726031740000|2024-09-11 05:15:40|5468.63|5467.93|5468.76|5468.06|5468.76|5468.06|5468.51|5467.81|22
1726031750000|2024-09-11 05:15:50|5468.88|5468.18|5468.76|5468.06|5469.01|5468.31|5468.76|5468.06|87
1726031760000|2024-09-11 05:16:00|5468.88|5468.18|5468.76|5468.06|5468.88|5468.18|5468.76|5468.06|8
1726031770000|2024-09-11 05:16:10|5468.51|5467.81|5468.51|5467.81|5468.76|5468.06|5468.51|5467.81|16
1726031780000|2024-09-11 05:16:20|5468.76|5468.06|5468.76|5468.06|5468.76|5468.06|5468.51|5467.81|16
1726031790000|2024-09-11 05:16:30|||||||||4
1726031800000|2024-09-11 05:16:40|5468.51|5467.81|5468.63|5467.93|5468.76|5468.06|5468.51|5467.81|12
1726031810000|2024-09-11 05:16:50|5468.51|5467.81|5468.76|5468.06|5468.76|5468.06|5468.51|5467.81|3
1726031820000|2024-09-11 05:17:00|5469.01|5468.31|5468.76|5468.06|5469.01|5468.31|5468.76|5468.06|7
1726031830000|2024-09-11 05:17:10|5468.26|5467.56|5468.51|5467.81|5468.63|5467.93|5468.26|5467.56|21
1726031840000|2024-09-11 05:17:20|5468.26|5467.56|5468.01|5467.31|5468.26|5467.56|5468.01|5467.31|17
1726031850000|2024-09-11 05:17:30|5467.76|5467.06|5467.76|5467.06|5467.76|5467.06|5467.76|5467.06|22
1726031860000|2024-09-11 05:17:40|5467.63|5466.93|5467.51|5466.81|5467.76|5467.06|5467.51|5466.81|18
1726031870000|2024-09-11 05:17:50|||||||||5
1726031880000|2024-09-11 05:18:00|5467.38|5466.68|5467.26|5466.56|5467.38|5466.68|5467.01|5466.31|123
1726031890000|2024-09-11 05:18:10|5467.13|5466.43|5467.01|5466.31|5467.13|5466.43|5467.01|5466.31|6
1726031900000|2024-09-11 05:18:20|5467.26|5466.56|5467.26|5466.56|5467.51|5466.81|5467.26|5466.56|55
1726031920000|2024-09-11 05:18:40|5467.51|5466.81|5467.26|5466.56|5467.51|5466.81|5467.26|5466.56|15
1726031930000|2024-09-11 05:18:50|5467.38|5466.68|5467.26|5466.56|5467.38|5466.68|5467.26|5466.56|13
1726031940000|2024-09-11 05:19:00|5467.01|5466.31|5467.01|5466.31|5467.01|5466.31|5467.01|5466.31|11
1726031950000|2024-09-11 05:19:10|||||||||27
1726031960000|2024-09-11 05:19:20|5467.13|5466.43|5467.26|5466.56|5467.26|5466.56|5467.13|5466.43|12
1726031970000|2024-09-11 05:19:30|5467.01|5466.31|5467.26|5466.56|5467.26|5466.56|5467.01|5466.31|46
1726031980000|2024-09-11 05:19:40|5466.76|5466.06|5466.51|5465.81|5467.01|5466.31|5466.51|5465.81|315
1726031990000|2024-09-11 05:19:50|5466.76|5466.06|5466.76|5466.06|5466.76|5466.06|5466.51|5465.81|24
1726032000000|2024-09-11 05:20:00|5466.51|5465.81|5466.51|5465.81|5466.51|5465.81|5466.51|5465.81|20
1726032010000|2024-09-11 05:20:10|5466.63|5465.93|5466.51|5465.81|5466.63|5465.93|5466.51|5465.81|23
1726032020000|2024-09-11 05:20:20|||||||||66
1726032030000|2024-09-11 05:20:30|5466.63|5465.93|5467.01|5466.31|5467.01|5466.31|5466.63|5465.93|9
1726032040000|2024-09-11 05:20:40|||||||||14
1726032050000|2024-09-11 05:20:50|5466.88|5466.18|5467.01|5466.31|5467.01|5466.31|5466.88|5466.18|13
1726032060000|2024-09-11 05:21:00|5466.88|5466.18|5466.76|5466.06|5466.88|5466.18|5466.51|5465.81|26
1726032070000|2024-09-11 05:21:10|5467.01|5466.31|5467.01|5466.31|5467.01|5466.31|5467.01|5466.31|10
1726032080000|2024-09-11 05:21:20|5467.13|5466.43|5467.26|5466.56|5467.26|5466.56|5467.01|5466.31|20
1726032090000|2024-09-11 05:21:30|5467.13|5466.43|5467.01|5466.31|5467.13|5466.43|5467.01|5466.31|11
1726032100000|2024-09-11 05:21:40|5467.13|5466.43|5467.13|5466.43|5467.26|5466.56|5467.01|5466.31|7
1726032110000|2024-09-11 05:21:50|5467.01|5466.31|5467.13|5466.43|5467.13|5466.43|5467.01|5466.31|11
1726032120000|2024-09-11 05:22:00|5467.01|5466.31|5467.01|5466.31|5467.01|5466.31|5467.01|5466.31|0
1726032130000|2024-09-11 05:22:10|5467.13|5466.43|5467.26|5466.56|5467.26|5466.56|5467.01|5466.31|8
1726032140000|2024-09-11 05:22:20|||||||||3
1726032150000|2024-09-11 05:22:30|5467.13|5466.43|5467.01|5466.31|5467.13|5466.43|5467.01|5466.31|11
1726032160000|2024-09-11 05:22:40|||||||||3
1726032170000|2024-09-11 05:22:50|5467.13|5466.43|5466.76|5466.06|5467.13|5466.43|5466.76|5466.06|21
1726032180000|2024-09-11 05:23:00|5466.88|5466.18|5466.51|5465.81|5466.88|5466.18|5466.51|5465.81|10
1726032200000|2024-09-11 05:23:20|||||||||1
1726032210000|2024-09-11 05:23:30|5466.76|5466.06|5466.76|5466.06|5466.76|5466.06|5466.76|5466.06|23
1726032220000|2024-09-11 05:23:40|||||||||5
1726032230000|2024-09-11 05:23:50|5466.63|5465.93|5466.51|5465.81|5466.76|5466.06|5466.51|5465.81|4
1726032240000|2024-09-11 05:24:00|5466.01|5465.31|5466.01|5465.31|5466.01|5465.31|5466.01|5465.31|220
1726032250000|2024-09-11 05:24:10|5466.13|5465.43|5466.01|5465.31|5466.13|5465.43|5466.01|5465.31|17
1726032260000|2024-09-11 05:24:20|5466.26|5465.56|5466.26|5465.56|5466.51|5465.81|5466.26|5465.56|49
1726032270000|2024-09-11 05:24:30|5466.01|5465.31|5466.01|5465.31|5466.01|5465.31|5466.01|5465.31|11
1726032280000|2024-09-11 05:24:40|||||||||4
1726032290000|2024-09-11 05:24:50|5466.26|5465.56|5466.51|5465.81|5466.51|5465.81|5466.26|5465.56|31
1726032300000|2024-09-11 05:25:00|||||||||26
1726032310000|2024-09-11 05:25:10|5466.38|5465.68|5466.38|5465.68|5466.38|5465.68|5466.38|5465.68|10
1726032320000|2024-09-11 05:25:20|5466.26|5465.56|5466.51|5465.81|5466.51|5465.81|5466.26|5465.56|3
1726032330000|2024-09-11 05:25:30|5466.63|5465.93|5466.76|5466.06|5466.76|5466.06|5466.51|5465.81|28
1726032340000|2024-09-11 05:25:40|||||||||2
1726032350000|2024-09-11 05:25:50|5466.51|5465.81|5466.26|5465.56|5466.51|5465.81|5466.26|5465.56|28
1726032360000|2024-09-11 05:26:00|5466.01|5465.31|5466.26|5465.56|5466.26|5465.56|5466.01|5465.31|53
1726032370000|2024-09-11 05:26:10|5466.51|5465.81|5466.01|5465.31|5466.51|5465.81|5466.01|5465.31|19
1726032380000|2024-09-11 05:26:20|5466.13|5465.43|5466.01|5465.31|5466.26|5465.56|5466.01|5465.31|178
1726032390000|2024-09-11 05:26:30|||||||||10
1726032400000|2024-09-11 05:26:40|5465.76|5465.06|5465.76|5465.06|5465.76|5465.06|5465.76|5465.06|37
1726032410000|2024-09-11 05:26:50|||||||||20
1726032420000|2024-09-11 05:27:00|5465.63|5464.93|5465.76|5465.06|5465.76|5465.06|5465.63|5464.93|128
1726032430000|2024-09-11 05:27:10|5465.63|5464.93|5465.51|5464.81|5465.76|5465.06|5465.51|5464.81|34
1726032450000|2024-09-11 05:27:30|5465.76|5465.06|5465.51|5464.81|5465.76|5465.06|5465.51|5464.81|65
1726032460000|2024-09-11 05:27:40|5465.63|5464.93|5465.51|5464.81|5465.63|5464.93|5465.51|5464.81|35
1726032470000|2024-09-11 05:27:50|||||||||2
1726032480000|2024-09-11 05:28:00|5465.76|5465.06|5465.51|5464.81|5465.76|5465.06|5465.51|5464.81|104
1726032490000|2024-09-11 05:28:10|||||||||134
1726032500000|2024-09-11 05:28:20|5465.26|5464.56|5465.26|5464.56|5465.26|5464.56|5465.26|5464.56|16
1726032510000|2024-09-11 05:28:30|5465.13|5464.43|5464.76|5464.06|5465.13|5464.43|5464.76|5464.06|268
1726032520000|2024-09-11 05:28:40|5465.01|5464.31|5464.76|5464.06|5465.01|5464.31|5464.76|5464.06|30
1726032530000|2024-09-11 05:28:50|5465.01|5464.31|5465.01|5464.31|5465.01|5464.31|5465.01|5464.31|74
1726032540000|2024-09-11 05:29:00|5464.76|5464.06|5464.76|5464.06|5464.76|5464.06|5464.76|5464.06|5
1726032550000|2024-09-11 05:29:10|5464.63|5463.93|5464.63|5463.93|5464.63|5463.93|5464.63|5463.93|136
1726032560000|2024-09-11 05:29:20|5464.51|5463.81|5464.51|5463.81|5464.51|5463.81|5464.51|5463.81|19
1726032570000|2024-09-11 05:29:30|5464.76|5464.06|5464.51|5463.81|5464.76|5464.06|5464.51|5463.81|22
1726032580000|2024-09-11 05:29:40|5464.63|5463.93|5464.51|5463.81|5464.76|5464.06|5464.51|5463.81|63
1726032590000|2024-09-11 05:29:50|5464.76|5464.06|5464.76|5464.06|5464.76|5464.06|5464.51|5463.81|37
1726032600000|2024-09-11 05:30:00|5464.63|5463.93|5464.76|5464.06|5464.76|5464.06|5464.51|5463.81|78
1726032610000|2024-09-11 05:30:10|5464.51|5463.81|5464.76|5464.06|5464.88|5464.18|5464.51|5463.81|28
1726032620000|2024-09-11 05:30:20|5464.88|5464.18|5465.01|5464.31|5465.01|5464.31|5464.88|5464.18|23
1726032630000|2024-09-11 05:30:30|5465.13|5464.43|5465.26|5464.56|5465.26|5464.56|5465.01|5464.31|27
1726032640000|2024-09-11 05:30:40|5465.38|5464.68|5465.76|5465.06|5465.76|5465.06|5465.38|5464.68|34
1726032650000|2024-09-11 05:30:50|5465.63|5464.93|5465.51|5464.81|5465.63|5464.93|5465.51|5464.81|15
1726032660000|2024-09-11 05:31:00|5465.76|5465.06|5466.01|5465.31|5466.26|5465.56|5465.76|5465.06|75
1726032670000|2024-09-11 05:31:10|5465.88|5465.18|5466.01|5465.31|5466.01|5465.31|5465.88|5465.18|19
1726032680000|2024-09-11 05:31:20|5466.26|5465.56|5466.51|5465.81|5466.51|5465.81|5466.26|5465.56|43
1726032690000|2024-09-11 05:31:30|5466.76|5466.06|5466.76|5466.06|5466.76|5466.06|5466.76|5466.06|11
1726032700000|2024-09-11 05:31:40|5466.88|5466.18|5467.01|5466.31|5467.01|5466.31|5466.76|5466.06|74
1726032710000|2024-09-11 05:31:50|5466.88|5466.18|5466.88|5466.18|5467.01|5466.31|5466.76|5466.06|33
1726032720000|2024-09-11 05:32:00|5467.01|5466.31|5468.01|5467.31|5468.01|5467.31|5467.01|5466.31|71
1726032730000|2024-09-11 05:32:10|5467.76|5467.06|5468.26|5467.56|5468.38|5467.68|5467.76|5467.06|74
1726032740000|2024-09-11 05:32:20|5468.01|5467.31|5468.76|5468.06|5468.76|5468.06|5468.01|5467.31|74
1726032750000|2024-09-11 05:32:30|5468.63|5467.93|5469.26|5468.56|5469.38|5468.68|5468.63|5467.93|168
1726032760000|2024-09-11 05:32:40|5469.01|5468.31|5469.01|5468.31|5469.26|5468.56|5469.01|5468.31|17
1726032770000|2024-09-11 05:32:50|5468.88|5468.18|5468.51|5467.81|5468.88|5468.18|5468.51|5467.81|17
1726032780000|2024-09-11 05:33:00|5468.63|5467.93|5469.13|5468.43|5469.13|5468.43|5468.51|5467.81|18
1726032790000|2024-09-11 05:33:10|5469.26|5468.56|5469.26|5468.56|5469.51|5468.81|5469.26|5468.56|30
1726032800000|2024-09-11 05:33:20|5469.13|5468.43|5468.51|5467.81|5469.13|5468.43|5468.51|5467.81|21
1726032810000|2024-09-11 05:33:30|5468.38|5467.68|5468.51|5467.81|5468.51|5467.81|5468.38|5467.68|19
1726032820000|2024-09-11 05:33:40|5468.26|5467.56|5468.51|5467.81|5468.51|5467.81|5468.26|5467.56|19
1726032830000|2024-09-11 05:33:50|5468.76|5468.06|5469.01|5468.31|5469.01|5468.31|5468.76|5468.06|22
1726032840000|2024-09-11 05:34:00|5468.88|5468.18|5469.01|5468.31|5469.01|5468.31|5468.88|5468.18|22
1726032850000|2024-09-11 05:34:10|5469.26|5468.56|5468.51|5467.81|5469.26|5468.56|5468.51|5467.81|20
1726032860000|2024-09-11 05:34:20|5468.38|5467.68|5468.51|5467.81|5468.51|5467.81|5468.38|5467.68|8
1726032870000|2024-09-11 05:34:30|5468.38|5467.68|5469.13|5468.43|5469.26|5468.56|5468.26|5467.56|26
1726032880000|2024-09-11 05:34:40|5469.26|5468.56|5469.51|5468.81|5469.76|5469.06|5469.01|5468.31|39
1726032890000|2024-09-11 05:34:50|5469.26|5468.56|5469.26|5468.56|5469.26|5468.56|5469.26|5468.56|2
1726032900000|2024-09-11 05:35:00|5469.38|5468.68|5469.51|5468.81|5469.63|5468.93|5469.26|5468.56|24
1726032910000|2024-09-11 05:35:10|5469.63|5468.93|5469.38|5468.68|5469.76|5469.06|5469.26|5468.56|41
1726032920000|2024-09-11 05:35:20|5469.26|5468.56|5469.26|5468.56|5469.38|5468.68|5469.26|5468.56|1
1726032930000|2024-09-11 05:35:30|5469.01|5468.31|5469.01|5468.31|5469.01|5468.31|5469.01|5468.31|11
1726032940000|2024-09-11 05:35:40|5468.76|5468.06|5468.76|5468.06|5468.76|5468.06|5468.76|5468.06|7
1726032950000|2024-09-11 05:35:50|5468.51|5467.81|5468.26|5467.56|5468.76|5468.06|5468.13|5467.43|27
1726032960000|2024-09-11 05:36:00|5468.01|5467.31|5468.01|5467.31|5468.01|5467.31|5468.01|5467.31|15
1726032970000|2024-09-11 05:36:10|||||||||9
1726032980000|2024-09-11 05:36:20|5468.13|5467.43|5468.26|5467.56|5468.38|5467.68|5468.13|5467.43|22
1726032990000|2024-09-11 05:36:30|5468.38|5467.68|5468.01|5467.31|5468.51|5467.81|5468.01|5467.31|11
1726033000000|2024-09-11 05:36:40|5467.88|5467.18|5467.51|5466.81|5467.88|5467.18|5467.01|5466.31|23
1726033010000|2024-09-11 05:36:50|5467.38|5466.68|5467.01|5466.31|5467.38|5466.68|5466.76|5466.06|14
1726033020000|2024-09-11 05:37:00|5466.88|5466.18|5467.13|5466.43|5467.13|5466.43|5466.76|5466.06|28
1726033030000|2024-09-11 05:37:10|5467.01|5466.31|5467.01|5466.31|5467.26|5466.56|5466.76|5466.06|24
1726033040000|2024-09-11 05:37:20|5466.76|5466.06|5467.51|5466.81|5467.51|5466.81|5466.76|5466.06|21
1726033050000|2024-09-11 05:37:30|5467.38|5466.68|5467.26|5466.56|5467.38|5466.68|5467.26|5466.56|5
1726033060000|2024-09-11 05:37:40|5467.01|5466.31|5466.76|5466.06|5467.13|5466.43|5466.76|5466.06|38
1726033070000|2024-09-11 05:37:50|5467.01|5466.31|5466.76|5466.06|5467.01|5466.31|5466.76|5466.06|13
1726033080000|2024-09-11 05:38:00|5466.88|5466.18|5467.01|5466.31|5467.26|5466.56|5466.88|5466.18|17
1726033090000|2024-09-11 05:38:10|5466.76|5466.06|5466.51|5465.81|5466.76|5466.06|5466.51|5465.81|14
1726033100000|2024-09-11 05:38:20|5466.76|5466.06|5466.76|5466.06|5466.76|5466.06|5466.76|5466.06|26
1726033110000|2024-09-11 05:38:30|5467.01|5466.31|5467.26|5466.56|5467.26|5466.56|5467.01|5466.31|20
1726033120000|2024-09-11 05:38:40|5467.13|5466.43|5466.51|5465.81|5467.26|5466.56|5466.51|5465.81|42
1726033130000|2024-09-11 05:38:50|5466.63|5465.93|5466.76|5466.06|5466.76|5466.06|5466.63|5465.93|13
1726033140000|2024-09-11 05:39:00|5466.63|5465.93|5467.01|5466.31|5467.01|5466.31|5466.51|5465.81|37
1726033150000|2024-09-11 05:39:10|5466.51|5465.81|5466.26|5465.56|5466.51|5465.81|5466.26|5465.56|23
1726033160000|2024-09-11 05:39:20|5466.01|5465.31|5466.01|5465.31|5466.01|5465.31|5466.01|5465.31|5
1726033170000|2024-09-11 05:39:30|5465.76|5465.06|5465.51|5464.81|5465.76|5465.06|5465.51|5464.81|14
1726033180000|2024-09-11 05:39:40|5465.63|5464.93|5465.51|5464.81|5465.76|5465.06|5465.51|5464.81|25
1726033190000|2024-09-11 05:39:50|5465.63|5464.93|5465.51|5464.81|5465.63|5464.93|5465.51|5464.81|7
1726033200000|2024-09-11 05:40:00|5465.63|5464.93|5465.76|5465.06|5466.01|5465.31|5465.51|5464.81|27
1726033210000|2024-09-11 05:40:10|5465.88|5465.18|5466.26|5465.56|5466.26|5465.56|5465.76|5465.06|13
1726033230000|2024-09-11 05:40:30|5466.51|5465.81|5466.26|5465.56|5466.51|5465.81|5466.26|5465.56|30
1726033240000|2024-09-11 05:40:40|5466.38|5465.68|5466.26|5465.56|5466.51|5465.81|5466.26|5465.56|7
1726033260000|2024-09-11 05:41:00|5466.38|5465.68|5466.26|5465.56|5466.51|5465.81|5466.26|5465.56|26
1726033270000|2024-09-11 05:41:10|5466.01|5465.31|5466.26|5465.56|5466.26|5465.56|5466.01|5465.31|9
1726033280000|2024-09-11 05:41:20|5466.13|5465.43|5465.76|5465.06|5466.13|5465.43|5465.76|5465.06|10
1726033290000|2024-09-11 05:41:30|5465.51|5464.81|5465.76|5465.06|5466.01|5465.31|5465.51|5464.81|21
1726033300000|2024-09-11 05:41:40|5465.51|5464.81|5465.76|5465.06|5465.76|5465.06|5465.51|5464.81|11
1726033310000|2024-09-11 05:41:50|5466.01|5465.31|5466.26|5465.56|5466.26|5465.56|5466.01|5465.31|22
1726033320000|2024-09-11 05:42:00|5466.13|5465.43|5465.76|5465.06|5466.13|5465.43|5465.76|5465.06|11
1726033330000|2024-09-11 05:42:10|5465.88|5465.18|5466.01|5465.31|5466.01|5465.31|5465.88|5465.18|5
1726033340000|2024-09-11 05:42:20|5466.13|5465.43|5466.51|5465.81|5466.76|5466.06|5466.13|5465.43|24
1726033350000|2024-09-11 05:42:30|||||||||4
1726033360000|2024-09-11 05:42:40|5466.63|5465.93|5466.51|5465.81|5466.76|5466.06|5466.51|5465.81|9
1726033370000|2024-09-11 05:42:50|5466.63|5465.93|5466.76|5466.06|5467.01|5466.31|5466.63|5465.93|7
1726033380000|2024-09-11 05:43:00|5467.01|5466.31|5467.01|5466.31|5467.01|5466.31|5467.01|5466.31|3
1726033390000|2024-09-11 05:43:10|5467.13|5466.43|5467.76|5467.06|5467.76|5467.06|5467.01|5466.31|34
1726033400000|2024-09-11 05:43:20|5467.88|5467.18|5468.01|5467.31|5468.01|5467.31|5467.88|5467.18|33
1726033410000|2024-09-11 05:43:30|5468.13|5467.43|5468.26|5467.56|5468.51|5467.81|5468.01|5467.31|26
1726033420000|2024-09-11 05:43:40|5468.38|5467.68|5468.51|5467.81|5468.51|5467.81|5468.26|5467.56|13
1726033430000|2024-09-11 05:43:50|5468.76|5468.06|5468.76|5468.06|5468.76|5468.06|5468.51|5467.81|9
1726033440000|2024-09-11 05:44:00|5468.88|5468.18|5468.76|5468.06|5469.01|5468.31|5468.76|5468.06|21
1726033450000|2024-09-11 05:44:10|5468.88|5468.18|5468.76|5468.06|5469.01|5468.31|5468.76|5468.06|27
1726033460000|2024-09-11 05:44:20|5469.01|5468.31|5468.76|5468.06|5469.01|5468.31|5468.76|5468.06|20
1726033470000|2024-09-11 05:44:30|||||||||5
1726033480000|2024-09-11 05:44:40|5468.51|5467.81|5468.26|5467.56|5468.63|5467.93|5468.01|5467.31|30
1726033490000|2024-09-11 05:44:50|5468.13|5467.43|5468.01|5467.31|5468.13|5467.43|5467.76|5467.06|12
1726033500000|2024-09-11 05:45:00|5467.88|5467.18|5468.01|5467.31|5468.01|5467.31|5467.76|5467.06|2
1726033510000|2024-09-11 05:45:10|5468.13|5467.43|5468.01|5467.31|5468.26|5467.56|5467.88|5467.18|17
1726033520000|2024-09-11 05:45:20|5467.88|5467.18|5467.76|5467.06|5467.88|5467.18|5467.51|5466.81|11
1726033530000|2024-09-11 05:45:30|5468.01|5467.31|5468.76|5468.06|5468.76|5468.06|5468.01|5467.31|67
1726033540000|2024-09-11 05:45:40|5469.01|5468.31|5468.76|5468.06|5469.51|5468.81|5468.76|5468.06|127
1726033550000|2024-09-11 05:45:50|5468.51|5467.81|5468.76|5468.06|5468.88|5468.18|5468.51|5467.81|36
1726033560000|2024-09-11 05:46:00|5468.63|5467.93|5468.76|5468.06|5469.01|5468.31|5468.51|5467.81|24
1726033570000|2024-09-11 05:46:10|5468.88|5468.18|5469.01|5468.31|5469.26|5468.56|5468.76|5468.06|39
1726033580000|2024-09-11 05:46:20|5468.88|5468.18|5469.01|5468.31|5469.01|5468.31|5468.76|5468.06|60
1726033590000|2024-09-11 05:46:30|5468.76|5468.06|5468.76|5468.06|5468.76|5468.06|5468.76|5468.06|9
1726033600000|2024-09-11 05:46:40|5469.01|5468.31|5468.76|5468.06|5469.01|5468.31|5468.76|5468.06|38
1726033610000|2024-09-11 05:46:50|5469.01|5468.31|5468.51|5467.81|5469.01|5468.31|5468.51|5467.81|50
1726033620000|2024-09-11 05:47:00|5468.63|5467.93|5469.13|5468.43|5469.13|5468.43|5468.63|5467.93|47
1726033630000|2024-09-11 05:47:10|5469.26|5468.56|5468.76|5468.06|5469.26|5468.56|5468.76|5468.06|50
1726033640000|2024-09-11 05:47:20|5469.01|5468.31|5468.63|5467.93|5469.01|5468.31|5468.51|5467.81|32
1726033650000|2024-09-11 05:47:30|5468.76|5468.06|5468.51|5467.81|5468.76|5468.06|5468.26|5467.56|13
1726033660000|2024-09-11 05:47:40|5468.76|5468.06|5468.88|5468.18|5469.01|5468.31|5468.76|5468.06|40
1726033670000|2024-09-11 05:47:50|5469.01|5468.31|5468.76|5468.06|5469.01|5468.31|5468.76|5468.06|24
1726033680000|2024-09-11 05:48:00|5468.51|5467.81|5469.01|5468.31|5469.26|5468.56|5468.51|5467.81|78
1726033690000|2024-09-11 05:48:10|5469.13|5468.43|5469.01|5468.31|5469.26|5468.56|5468.76|5468.06|85
1726033700000|2024-09-11 05:48:20|5469.13|5468.43|5468.76|5468.06|5469.13|5468.43|5468.76|5468.06|13
1726033710000|2024-09-11 05:48:30|5468.88|5468.18|5468.51|5467.81|5469.01|5468.31|5468.51|5467.81|43
1726033720000|2024-09-11 05:48:40|5468.63|5467.93|5468.76|5468.06|5468.76|5468.06|5468.51|5467.81|9
1726033730000|2024-09-11 05:48:50|5469.26|5468.56|5469.26|5468.56|5469.26|5468.56|5469.01|5468.31|49
1726033740000|2024-09-11 05:49:00|5469.51|5468.81|5469.26|5468.56|5469.76|5469.06|5469.26|5468.56|58
1726033750000|2024-09-11 05:49:10|5469.13|5468.43|5469.51|5468.81|5469.76|5469.06|5469.01|5468.31|49
1726033760000|2024-09-11 05:49:20|5469.01|5468.31|5469.26|5468.56|5469.51|5468.81|5469.01|5468.31|44
1726033770000|2024-09-11 05:49:30|5469.13|5468.43|5469.26|5468.56|5469.26|5468.56|5469.13|5468.43|17
1726033780000|2024-09-11 05:49:40|5469.51|5468.81|5469.51|5468.81|5469.51|5468.81|5469.26|5468.56|101
1726033790000|2024-09-11 05:49:50|5469.76|5469.06|5469.51|5468.81|5469.76|5469.06|5469.38|5468.68|39
1726033800000|2024-09-11 05:50:00|5469.63|5468.93|5470.01|5469.31|5470.01|5469.31|5469.26|5468.56|20
1726033810000|2024-09-11 05:50:10|5469.88|5469.18|5469.76|5469.06|5470.01|5469.31|5469.51|5468.81|41
1726033820000|2024-09-11 05:50:20|5469.51|5468.81|5469.76|5469.06|5469.76|5469.06|5469.51|5468.81|16
1726033830000|2024-09-11 05:50:30|5469.88|5469.18|5470.01|5469.31|5470.01|5469.31|5469.76|5469.06|63
1726033840000|2024-09-11 05:50:40|5469.76|5469.06|5470.01|5469.31|5470.13|5469.43|5469.76|5469.06|110
1726033850000|2024-09-11 05:50:50|5470.26|5469.56|5470.13|5469.43|5470.26|5469.56|5470.13|5469.43|22
1726033860000|2024-09-11 05:51:00|5470.01|5469.31|5469.63|5468.93|5470.26|5469.56|5469.63|5468.93|16
1726033870000|2024-09-11 05:51:10|5469.51|5468.81|5469.51|5468.81|5469.51|5468.81|5469.38|5468.68|16
1726033880000|2024-09-11 05:51:20|5469.26|5468.56|5469.38|5468.68|5469.51|5468.81|5469.26|5468.56|19
1726033890000|2024-09-11 05:51:30|5469.51|5468.81|5469.13|5468.43|5469.51|5468.81|5469.13|5468.43|13
1726033900000|2024-09-11 05:51:40|5469.26|5468.56|5470.01|5469.31|5470.01|5469.31|5469.26|5468.56|24
1726033910000|2024-09-11 05:51:50|5470.26|5469.56|5470.26|5469.56|5470.26|5469.56|5470.01|5469.31|7
1726033920000|2024-09-11 05:52:00|5470.13|5469.43|5470.26|5469.56|5470.26|5469.56|5470.01|5469.31|3
1726033930000|2024-09-11 05:52:10|5470.51|5469.81|5470.51|5469.81|5470.51|5469.81|5470.26|5469.56|18
1726033940000|2024-09-11 05:52:20|||||||||2
1726033950000|2024-09-11 05:52:30|5470.38|5469.68|5470.63|5469.93|5470.76|5470.06|5470.26|5469.56|39
1726033960000|2024-09-11 05:52:40|5470.76|5470.06|5470.38|5469.68|5470.76|5470.06|5470.38|5469.68|89
1726033970000|2024-09-11 05:52:50|5470.51|5469.81|5470.63|5469.93|5470.76|5470.06|5470.38|5469.68|11
1726033980000|2024-09-11 05:53:00|5470.76|5470.06|5470.26|5469.56|5470.76|5470.06|5470.26|5469.56|15
1726033990000|2024-09-11 05:53:10|5470.01|5469.31|5469.76|5469.06|5470.26|5469.56|5469.76|5469.06|14
1726034000000|2024-09-11 05:53:20|5469.88|5469.18|5470.26|5469.56|5470.26|5469.56|5469.88|5469.18|9
1726034010000|2024-09-11 05:53:30|5470.13|5469.43|5470.01|5469.31|5470.26|5469.56|5470.01|5469.31|2
1726034020000|2024-09-11 05:53:40|5470.26|5469.56|5470.01|5469.31|5470.51|5469.81|5470.01|5469.31|20
1726034030000|2024-09-11 05:53:50|5470.13|5469.43|5470.01|5469.31|5470.13|5469.43|5470.01|5469.31|10
1726034040000|2024-09-11 05:54:00|5470.13|5469.43|5470.26|5469.56|5470.26|5469.56|5470.01|5469.31|12
1726034050000|2024-09-11 05:54:10|5470.38|5469.68|5470.01|5469.31|5470.38|5469.68|5469.76|5469.06|16
1726034060000|2024-09-11 05:54:20|5469.76|5469.06|5469.88|5469.18|5470.01|5469.31|5469.76|5469.06|4
1726034070000|2024-09-11 05:54:30|5470.01|5469.31|5470.26|5469.56|5470.26|5469.56|5469.88|5469.18|4
1726034080000|2024-09-11 05:54:40|5470.13|5469.43|5470.01|5469.31|5470.13|5469.43|5470.01|5469.31|25
1726034090000|2024-09-11 05:54:50|5469.76|5469.06|5469.76|5469.06|5469.88|5469.18|5469.76|5469.06|19
1726034100000|2024-09-11 05:55:00|5469.51|5468.81|5469.76|5469.06|5469.76|5469.06|5469.51|5468.81|10
1726034110000|2024-09-11 05:55:10|5470.01|5469.31|5469.76|5469.06|5470.01|5469.31|5469.76|5469.06|15
1726034120000|2024-09-11 05:55:20|5469.63|5468.93|5469.51|5468.81|5469.63|5468.93|5469.51|5468.81|11
1726034130000|2024-09-11 05:55:30|5469.26|5468.56|5469.26|5468.56|5469.26|5468.56|5469.26|5468.56|35
1726034140000|2024-09-11 05:55:40|||||||||5
1726034150000|2024-09-11 05:55:50|5469.51|5468.81|5470.01|5469.31|5470.01|5469.31|5469.51|5468.81|21
1726034160000|2024-09-11 05:56:00|5470.26|5469.56|5470.01|5469.31|5470.26|5469.56|5470.01|5469.31|6
1726034170000|2024-09-11 05:56:10|5470.13|5469.43|5470.26|5469.56|5470.51|5469.81|5470.01|5469.31|37
1726034190000|2024-09-11 05:56:30|5470.38|5469.68|5470.51|5469.81|5470.51|5469.81|5470.38|5469.68|53
1726034200000|2024-09-11 05:56:40|5470.38|5469.68|5470.01|5469.31|5470.51|5469.81|5470.01|5469.31|25
1726034210000|2024-09-11 05:56:50|5470.13|5469.43|5470.26|5469.56|5470.26|5469.56|5470.01|5469.31|27
1726034220000|2024-09-11 05:57:00|5470.13|5469.43|5470.26|5469.56|5470.26|5469.56|5469.51|5468.81|52
1726034230000|2024-09-11 05:57:10|5470.01|5469.31|5469.63|5468.93|5470.01|5469.31|5469.51|5468.81|23
1726034240000|2024-09-11 05:57:20|5469.51|5468.81|5469.26|5468.56|5469.51|5468.81|5469.26|5468.56|7
1726034250000|2024-09-11 05:57:30|5469.13|5468.43|5469.51|5468.81|5469.51|5468.81|5469.13|5468.43|15
1726034260000|2024-09-11 05:57:40|5469.76|5469.06|5469.76|5469.06|5469.76|5469.06|5469.76|5469.06|3
1726034270000|2024-09-11 05:57:50|5470.01|5469.31|5470.26|5469.56|5470.26|5469.56|5470.01|5469.31|35
1726034280000|2024-09-11 05:58:00|5470.38|5469.68|5470.51|5469.81|5470.51|5469.81|5470.01|5469.31|113
1726034290000|2024-09-11 05:58:10|5470.76|5470.06|5471.01|5470.31|5471.01|5470.31|5470.51|5469.81|56
1726034300000|2024-09-11 05:58:20|5471.26|5470.56|5471.26|5470.56|5471.38|5470.68|5471.26|5470.56|56
1726034310000|2024-09-11 05:58:30|5471.01|5470.31|5471.26|5470.56|5471.51|5470.81|5471.01|5470.31|30
1726034320000|2024-09-11 05:58:40|5471.13|5470.43|5471.01|5470.31|5471.26|5470.56|5471.01|5470.31|22
1726034330000|2024-09-11 05:58:50|5471.13|5470.43|5471.01|5470.31|5471.13|5470.43|5471.01|5470.31|26
1726034340000|2024-09-11 05:59:00|5470.76|5470.06|5471.26|5470.56|5471.26|5470.56|5470.76|5470.06|52
1726034350000|2024-09-11 05:59:10|5471.38|5470.68|5471.51|5470.81|5471.51|5470.81|5471.38|5470.68|15
1726034360000|2024-09-11 05:59:20|5471.63|5470.93|5471.51|5470.81|5471.76|5471.06|5471.51|5470.81|56
1726034370000|2024-09-11 05:59:30|5471.63|5470.93|5472.01|5471.31|5472.01|5471.31|5471.63|5470.93|36
1726034380000|2024-09-11 05:59:40|5472.13|5471.43|5472.01|5471.31|5472.26|5471.56|5471.76|5471.06|62
1726034390000|2024-09-11 05:59:50|5472.26|5471.56|5471.76|5471.06|5472.26|5471.56|5471.76|5471.06|44
1726034400000|2024-09-11 06:00:00|5471.26|5470.56|5471.51|5470.81|5472.26|5471.56|5471.26|5470.56|120
1726034410000|2024-09-11 06:00:10|5472.26|5471.56|5472.01|5471.31|5472.51|5471.81|5471.76|5471.06|189
1726034420000|2024-09-11 06:00:20|5471.88|5471.18|5471.51|5470.81|5471.88|5471.18|5471.51|5470.81|30
1726034430000|2024-09-11 06:00:30|5471.76|5471.06|5471.76|5471.06|5472.01|5471.31|5471.76|5471.06|41
1726034440000|2024-09-11 06:00:40|5471.51|5470.81|5471.76|5471.06|5471.76|5471.06|5471.51|5470.81|45
1726034450000|2024-09-11 06:00:50|5472.01|5471.31|5472.01|5471.31|5472.26|5471.56|5472.01|5471.31|60
1726034460000|2024-09-11 06:01:00|5471.51|5470.81|5471.26|5470.56|5472.01|5471.31|5471.01|5470.31|132
1726034470000|2024-09-11 06:01:10|5471.13|5470.43|5470.51|5469.81|5471.26|5470.56|5470.51|5469.81|99
1726034480000|2024-09-11 06:01:20|5470.63|5469.93|5471.01|5470.31|5471.26|5470.56|5470.63|5469.93|111
1726034490000|2024-09-11 06:01:30|5471.26|5470.56|5471.76|5471.06|5471.76|5471.06|5471.13|5470.43|51
1726034500000|2024-09-11 06:01:40|5471.88|5471.18|5471.76|5471.06|5472.13|5471.43|5471.76|5471.06|34
1726034510000|2024-09-11 06:01:50|5471.51|5470.81|5471.26|5470.56|5471.76|5471.06|5471.01|5470.31|38
1726034520000|2024-09-11 06:02:00|5471.13|5470.43|5471.76|5471.06|5471.76|5471.06|5471.01|5470.31|38
1726034530000|2024-09-11 06:02:10|5471.63|5470.93|5471.76|5471.06|5471.88|5471.18|5471.63|5470.93|16
1726034540000|2024-09-11 06:02:20|5471.51|5470.81|5471.26|5470.56|5471.51|5470.81|5471.26|5470.56|62
1726034550000|2024-09-11 06:02:30|5471.01|5470.31|5470.76|5470.06|5471.26|5470.56|5470.76|5470.06|36
1726034560000|2024-09-11 06:02:40|5470.63|5469.93|5471.01|5470.31|5471.01|5470.31|5470.51|5469.81|31
1726034570000|2024-09-11 06:02:50|5470.88|5470.18|5470.51|5469.81|5471.01|5470.31|5470.51|5469.81|19
1726034580000|2024-09-11 06:03:00|5470.63|5469.93|5471.01|5470.31|5471.13|5470.43|5470.63|5469.93|72
1726034590000|2024-09-11 06:03:10|5471.13|5470.43|5471.76|5471.06|5471.76|5471.06|5471.01|5470.31|30
1726034600000|2024-09-11 06:03:20|5471.51|5470.81|5472.01|5471.31|5472.01|5471.31|5471.51|5470.81|21
1726034610000|2024-09-11 06:03:30|5472.13|5471.43|5472.01|5471.31|5472.26|5471.56|5471.88|5471.18|38
1726034620000|2024-09-11 06:03:40|5471.88|5471.18|5472.26|5471.56|5472.26|5471.56|5471.76|5471.06|15
1726034630000|2024-09-11 06:03:50|5472.51|5471.81|5472.76|5472.06|5472.76|5472.06|5472.26|5471.56|53
1726034640000|2024-09-11 06:04:00|5472.63|5471.93|5472.38|5471.68|5472.76|5472.06|5472.26|5471.56|21
1726034650000|2024-09-11 06:04:10|5472.26|5471.56|5472.26|5471.56|5472.51|5471.81|5472.26|5471.56|21
1726034660000|2024-09-11 06:04:20|5472.13|5471.43|5472.26|5471.56|5472.26|5471.56|5471.51|5470.81|67
1726034670000|2024-09-11 06:04:30|5472.13|5471.43|5472.01|5471.31|5472.26|5471.56|5472.01|5471.31|47
1726034680000|2024-09-11 06:04:40|5472.13|5471.43|5471.76|5471.06|5472.26|5471.56|5471.76|5471.06|10
1726034690000|2024-09-11 06:04:50|5471.51|5470.81|5471.51|5470.81|5471.63|5470.93|5471.51|5470.81|5
1726034700000|2024-09-11 06:05:00|5471.38|5470.68|5471.26|5470.56|5471.38|5470.68|5471.01|5470.31|38
1726034710000|2024-09-11 06:05:10|5471.01|5470.31|5471.51|5470.81|5471.51|5470.81|5471.01|5470.31|19
1726034720000|2024-09-11 06:05:20|5471.76|5471.06|5471.63|5470.93|5471.76|5471.06|5471.51|5470.81|16
1726034730000|2024-09-11 06:05:30|5471.51|5470.81|5471.51|5470.81|5471.76|5471.06|5471.51|5470.81|17
1726034750000|2024-09-11 06:05:50|5471.26|5470.56|5472.01|5471.31|5472.01|5471.31|5471.26|5470.56|22
1726034760000|2024-09-11 06:06:00|5471.76|5471.06|5472.01|5471.31|5472.01|5471.31|5471.51|5470.81|20
1726034770000|2024-09-11 06:06:10|5471.76|5471.06|5471.76|5471.06|5472.01|5471.31|5471.63|5470.93|14
1726034780000|2024-09-11 06:06:20|5472.01|5471.31|5471.26|5470.56|5472.01|5471.31|5471.26|5470.56|47
1726034790000|2024-09-11 06:06:30|5471.13|5470.43|5470.76|5470.06|5471.13|5470.43|5470.76|5470.06|32
1726034800000|2024-09-11 06:06:40|5471.01|5470.31|5471.26|5470.56|5471.26|5470.56|5471.01|5470.31|76
1726034810000|2024-09-11 06:06:50|5471.01|5470.31|5471.26|5470.56|5471.26|5470.56|5471.01|5470.31|15
1726034820000|2024-09-11 06:07:00|5471.13|5470.43|5471.01|5470.31|5471.13|5470.43|5471.01|5470.31|10
1726034830000|2024-09-11 06:07:10|5470.88|5470.18|5470.76|5470.06|5470.88|5470.18|5470.63|5469.93|6
1726034840000|2024-09-11 06:07:20|5470.88|5470.18|5471.26|5470.56|5471.26|5470.56|5470.88|5470.18|49
1726034850000|2024-09-11 06:07:30|5471.51|5470.81|5472.01|5471.31|5472.01|5471.31|5471.26|5470.56|95
1726034860000|2024-09-11 06:07:40|5471.88|5471.18|5472.01|5471.31|5472.01|5471.31|5471.88|5471.18|16
1726034870000|2024-09-11 06:07:50|||||||||2
1726034880000|2024-09-11 06:08:00|5471.76|5471.06|5471.76|5471.06|5472.01|5471.31|5471.76|5471.06|39
1726034890000|2024-09-11 06:08:10|5471.63|5470.93|5471.51|5470.81|5471.63|5470.93|5471.26|5470.56|29
1726034900000|2024-09-11 06:08:20|5471.38|5470.68|5471.76|5471.06|5471.76|5471.06|5471.38|5470.68|45
1726034910000|2024-09-11 06:08:30|5471.88|5471.18|5472.26|5471.56|5472.26|5471.56|5471.76|5471.06|35
1726034920000|2024-09-11 06:08:40|5472.01|5471.31|5472.26|5471.56|5472.26|5471.56|5472.01|5471.31|42
1726034930000|2024-09-11 06:08:50|5472.38|5471.68|5472.26|5471.56|5472.51|5471.81|5472.26|5471.56|98
1726034940000|2024-09-11 06:09:00|5472.13|5471.43|5472.26|5471.56|5472.26|5471.56|5472.01|5471.31|12
1726034950000|2024-09-11 06:09:10|5472.13|5471.43|5472.01|5471.31|5472.26|5471.56|5472.01|5471.31|40
1726034960000|2024-09-11 06:09:20|5472.13|5471.43|5472.63|5471.93|5472.76|5472.06|5472.01|5471.31|38
1726034970000|2024-09-11 06:09:30|5472.51|5471.81|5472.76|5472.06|5472.88|5472.18|5472.51|5471.81|40
1726034980000|2024-09-11 06:09:40|5472.51|5471.81|5473.01|5472.31|5473.01|5472.31|5472.51|5471.81|20
1726034990000|2024-09-11 06:09:50|5473.13|5472.43|5473.01|5472.31|5473.26|5472.56|5473.01|5472.31|29
1726035000000|2024-09-11 06:10:00|5472.88|5472.18|5473.01|5472.31|5473.26|5472.56|5472.76|5472.06|41
1726035010000|2024-09-11 06:10:10|5473.13|5472.43|5473.76|5473.06|5474.01|5473.31|5473.13|5472.43|71
1726035020000|2024-09-11 06:10:20|5474.01|5473.31|5473.76|5473.06|5474.01|5473.31|5473.76|5473.06|24
1726035030000|2024-09-11 06:10:30|5474.01|5473.31|5473.51|5472.81|5474.01|5473.31|5473.51|5472.81|25
1726035040000|2024-09-11 06:10:40|5473.63|5472.93|5473.51|5472.81|5473.63|5472.93|5473.51|5472.81|18
1726035050000|2024-09-11 06:10:50|5473.76|5473.06|5474.01|5473.31|5474.01|5473.31|5473.76|5473.06|36
1726035060000|2024-09-11 06:11:00|5473.88|5473.18|5474.01|5473.31|5474.01|5473.31|5473.76|5473.06|7
1726035070000|2024-09-11 06:11:10|5473.76|5473.06|5473.76|5473.06|5473.76|5473.06|5473.76|5473.06|31
1726035080000|2024-09-11 06:11:20|5473.63|5472.93|5473.51|5472.81|5473.76|5473.06|5473.51|5472.81|24
1726035090000|2024-09-11 06:11:30|5473.26|5472.56|5473.63|5472.93|5473.63|5472.93|5473.26|5472.56|47
1726035100000|2024-09-11 06:11:40|5473.51|5472.81|5473.76|5473.06|5474.01|5473.31|5473.51|5472.81|16
1726035110000|2024-09-11 06:11:50|5473.88|5473.18|5474.26|5473.56|5474.26|5473.56|5473.76|5473.06|49
1726035120000|2024-09-11 06:12:00|5474.01|5473.31|5474.26|5473.56|5474.26|5473.56|5474.01|5473.31|9
1726035130000|2024-09-11 06:12:10|5474.13|5473.43|5474.51|5473.81|5474.51|5473.81|5474.01|5473.31|40
1726035140000|2024-09-11 06:12:20|5474.26|5473.56|5474.51|5473.81|5474.51|5473.81|5474.26|5473.56|49
1726035150000|2024-09-11 06:12:30|5474.26|5473.56|5474.26|5473.56|5474.26|5473.56|5474.26|5473.56|24
1726035160000|2024-09-11 06:12:40|5474.38|5473.68|5474.26|5473.56|5474.51|5473.81|5474.26|5473.56|20
1726035170000|2024-09-11 06:12:50|5474.38|5473.68|5474.51|5473.81|5474.63|5473.93|5474.38|5473.68|35
1726035180000|2024-09-11 06:13:00|5474.26|5473.56|5474.26|5473.56|5474.26|5473.56|5474.26|5473.56|13
1726035190000|2024-09-11 06:13:10|5474.13|5473.43|5474.51|5473.81|5474.51|5473.81|5474.13|5473.43|34
1726035200000|2024-09-11 06:13:20|5474.38|5473.68|5474.51|5473.81|5474.51|5473.81|5474.26|5473.56|8
1726035210000|2024-09-11 06:13:30|5474.38|5473.68|5474.26|5473.56|5474.38|5473.68|5474.26|5473.56|6
1726035220000|2024-09-11 06:13:40|5474.51|5473.81|5474.26|5473.56|5474.51|5473.81|5474.26|5473.56|32
1726035230000|2024-09-11 06:13:50|5474.38|5473.68|5474.26|5473.56|5474.38|5473.68|5474.13|5473.43|14
1726035240000|2024-09-11 06:14:00|5474.51|5473.81|5474.51|5473.81|5474.51|5473.81|5474.51|5473.81|12
1726035250000|2024-09-11 06:14:10|5474.38|5473.68|5474.26|5473.56|5474.38|5473.68|5474.26|5473.56|5
1726035260000|2024-09-11 06:14:20|5474.51|5473.81|5474.38|5473.68|5474.51|5473.81|5474.26|5473.56|39
1726035270000|2024-09-11 06:14:30|5474.51|5473.81|5474.26|5473.56|5474.51|5473.81|5474.13|5473.43|28
1726035280000|2024-09-11 06:14:40|5474.38|5473.68|5474.51|5473.81|5474.51|5473.81|5474.26|5473.56|13
1726035290000|2024-09-11 06:14:50|5474.76|5474.06|5474.76|5474.06|5474.76|5474.06|5474.76|5474.06|15
1726035300000|2024-09-11 06:15:00|5475.01|5474.31|5476.01|5475.31|5476.01|5475.31|5475.01|5474.31|115
1726035310000|2024-09-11 06:15:10|5475.76|5475.06|5476.76|5476.06|5476.76|5476.06|5475.76|5475.06|100
1726035320000|2024-09-11 06:15:20|5476.51|5475.81|5476.76|5476.06|5477.01|5476.31|5476.26|5475.56|120
1726035330000|2024-09-11 06:15:30|5477.01|5476.31|5476.76|5476.06|5477.01|5476.31|5476.76|5476.06|44
1726035340000|2024-09-11 06:15:40|5476.51|5475.81|5476.51|5475.81|5476.76|5476.06|5476.51|5475.81|80
1726035350000|2024-09-11 06:15:50|5476.38|5475.68|5476.76|5476.06|5476.76|5476.06|5476.38|5475.68|27
1726035360000|2024-09-11 06:16:00|5477.01|5476.31|5477.51|5476.81|5477.51|5476.81|5477.01|5476.31|158
1726035370000|2024-09-11 06:16:10|5477.38|5476.68|5477.76|5477.06|5477.76|5477.06|5477.01|5476.31|111
1726035380000|2024-09-11 06:16:20|5477.88|5477.18|5477.51|5476.81|5477.88|5477.18|5477.51|5476.81|51
1726035390000|2024-09-11 06:16:30|5477.38|5476.68|5477.01|5476.31|5477.38|5476.68|5477.01|5476.31|56
1726035400000|2024-09-11 06:16:40|5476.88|5476.18|5477.01|5476.31|5477.26|5476.56|5476.88|5476.18|30
1726035410000|2024-09-11 06:16:50|5477.13|5476.43|5477.01|5476.31|5477.13|5476.43|5477.01|5476.31|6
1726035420000|2024-09-11 06:17:00|5476.88|5476.18|5477.01|5476.31|5477.13|5476.43|5476.88|5476.18|34
1726035430000|2024-09-11 06:17:10|5476.88|5476.18|5476.76|5476.06|5477.01|5476.31|5476.76|5476.06|24
1726035440000|2024-09-11 06:17:20|5476.88|5476.18|5476.63|5475.93|5476.88|5476.18|5476.63|5475.93|7
1726035450000|2024-09-11 06:17:30|5476.51|5475.81|5476.26|5475.56|5476.51|5475.81|5476.26|5475.56|31
1726035460000|2024-09-11 06:17:40|5476.38|5475.68|5476.51|5475.81|5476.51|5475.81|5476.38|5475.68|11
1726035470000|2024-09-11 06:17:50|5476.76|5476.06|5477.01|5476.31|5477.01|5476.31|5476.76|5476.06|18
1726035480000|2024-09-11 06:18:00|5476.88|5476.18|5476.76|5476.06|5477.01|5476.31|5476.76|5476.06|9
1726035490000|2024-09-11 06:18:10|5477.01|5476.31|5476.88|5476.18|5477.01|5476.31|5476.76|5476.06|7
1726035500000|2024-09-11 06:18:20|5476.76|5476.06|5477.01|5476.31|5477.26|5476.56|5476.76|5476.06|11
1726035510000|2024-09-11 06:18:30|5476.88|5476.18|5477.01|5476.31|5477.01|5476.31|5476.76|5476.06|8
1726035520000|2024-09-11 06:18:40|5476.88|5476.18|5476.76|5476.06|5477.01|5476.31|5476.76|5476.06|21
1726035530000|2024-09-11 06:18:50|5477.01|5476.31|5477.01|5476.31|5477.01|5476.31|5477.01|5476.31|6
1726035540000|2024-09-11 06:19:00|5476.88|5476.18|5477.13|5476.43|5477.13|5476.43|5476.76|5476.06|28
1726035550000|2024-09-11 06:19:10|5477.01|5476.31|5477.01|5476.31|5477.13|5476.43|5477.01|5476.31|1
1726035560000|2024-09-11 06:19:20|5477.13|5476.43|5477.01|5476.31|5477.26|5476.56|5477.01|5476.31|28
1726035570000|2024-09-11 06:19:30|5477.13|5476.43|5477.26|5476.56|5477.26|5476.56|5477.13|5476.43|8
1726035580000|2024-09-11 06:19:40|5477.51|5476.81|5477.76|5477.06|5477.76|5477.06|5477.51|5476.81|19
1726035590000|2024-09-11 06:19:50|5477.63|5476.93|5476.51|5475.81|5477.63|5476.93|5476.51|5475.81|54
1726035600000|2024-09-11 06:20:00|5476.63|5475.93|5477.01|5476.31|5477.01|5476.31|5476.63|5475.93|21
1726035610000|2024-09-11 06:20:10|5477.13|5476.43|5477.38|5476.68|5477.51|5476.81|5477.13|5476.43|27
1726035620000|2024-09-11 06:20:20|5477.26|5476.56|5477.26|5476.56|5477.26|5476.56|5477.26|5476.56|3
1726035630000|2024-09-11 06:20:30|||||||||1
1726035640000|2024-09-11 06:20:40|5477.51|5476.81|5477.51|5476.81|5477.51|5476.81|5477.51|5476.81|19
1726035650000|2024-09-11 06:20:50|5477.76|5477.06|5477.76|5477.06|5477.76|5477.06|5477.51|5476.81|47
1726035660000|2024-09-11 06:21:00|5477.88|5477.18|5477.76|5477.06|5477.88|5477.18|5477.76|5477.06|12
1726035670000|2024-09-11 06:21:10|5477.88|5477.18|5478.01|5477.31|5478.13|5477.43|5477.76|5477.06|60
1726035680000|2024-09-11 06:21:20|5477.76|5477.06|5477.13|5476.43|5477.76|5477.06|5477.01|5476.31|48
1726035690000|2024-09-11 06:21:30|5477.26|5476.56|5477.51|5476.81|5477.51|5476.81|5477.01|5476.31|55
1726035700000|2024-09-11 06:21:40|5477.38|5476.68|5477.26|5476.56|5477.51|5476.81|5477.26|5476.56|10
1726035710000|2024-09-11 06:21:50|5477.38|5476.68|5477.51|5476.81|5477.76|5477.06|5477.26|5476.56|50
1726035720000|2024-09-11 06:22:00|5477.63|5476.93|5477.76|5477.06|5477.76|5477.06|5477.63|5476.93|20
1726035730000|2024-09-11 06:22:10|||||||||2
1726035740000|2024-09-11 06:22:20|5477.88|5477.18|5477.88|5477.18|5478.01|5477.31|5477.76|5477.06|47
1726035750000|2024-09-11 06:22:30|5477.76|5477.06|5477.76|5477.06|5478.01|5477.31|5477.76|5477.06|10
1726035760000|2024-09-11 06:22:40|5477.51|5476.81|5477.26|5476.56|5477.51|5476.81|5477.01|5476.31|40
1726035770000|2024-09-11 06:22:50|5477.13|5476.43|5477.26|5476.56|5477.26|5476.56|5477.01|5476.31|12
1726035780000|2024-09-11 06:23:00|5477.51|5476.81|5477.13|5476.43|5477.51|5476.81|5477.01|5476.31|20
1726035790000|2024-09-11 06:23:10|5477.01|5476.31|5477.01|5476.31|5477.26|5476.56|5477.01|5476.31|5
1726035800000|2024-09-11 06:23:20|||||||||7
1726035810000|2024-09-11 06:23:30|5477.26|5476.56|5477.51|5476.81|5477.51|5476.81|5477.26|5476.56|52
1726035820000|2024-09-11 06:23:40|5477.26|5476.56|5477.26|5476.56|5477.51|5476.81|5477.26|5476.56|12
1726035840000|2024-09-11 06:24:00|5477.01|5476.31|5477.51|5476.81|5477.63|5476.93|5477.01|5476.31|31
1726035850000|2024-09-11 06:24:10|||||||||2
1726035860000|2024-09-11 06:24:20|5477.26|5476.56|5477.26|5476.56|5477.26|5476.56|5477.26|5476.56|18
1726035870000|2024-09-11 06:24:30|5477.01|5476.31|5477.51|5476.81|5477.51|5476.81|5477.01|5476.31|72
1726035880000|2024-09-11 06:24:40|||||||||1
1726035890000|2024-09-11 06:24:50|5477.26|5476.56|5477.26|5476.56|5477.26|5476.56|5477.26|5476.56|4
1726035900000|2024-09-11 06:25:00|5477.51|5476.81|5477.63|5476.93|5477.76|5477.06|5477.51|5476.81|19
1726035910000|2024-09-11 06:25:10|5477.76|5477.06|5477.76|5477.06|5477.76|5477.06|5477.76|5477.06|0
1726035920000|2024-09-11 06:25:20|5477.63|5476.93|5477.63|5476.93|5477.76|5477.06|5477.51|5476.81|12
1726035930000|2024-09-11 06:25:30|5477.76|5477.06|5477.51|5476.81|5477.76|5477.06|5477.51|5476.81|5
1726035940000|2024-09-11 06:25:40|||||||||2
1726035950000|2024-09-11 06:25:50|5477.63|5476.93|5477.51|5476.81|5477.76|5477.06|5477.51|5476.81|15
1726035960000|2024-09-11 06:26:00|5477.63|5476.93|5478.76|5478.06|5478.76|5478.06|5477.63|5476.93|32
1726035970000|2024-09-11 06:26:10|5478.88|5478.18|5479.26|5478.56|5479.26|5478.56|5478.76|5478.06|30
1726035980000|2024-09-11 06:26:20|5479.13|5478.43|5479.26|5478.56|5479.26|5478.56|5479.01|5478.31|25
1726035990000|2024-09-11 06:26:30|5479.51|5478.81|5479.51|5478.81|5479.51|5478.81|5479.51|5478.81|9
1726036000000|2024-09-11 06:26:40|5479.38|5478.68|5479.51|5478.81|5479.51|5478.81|5479.26|5478.56|10
1726036010000|2024-09-11 06:26:50|5479.38|5478.68|5479.13|5478.43|5479.51|5478.81|5479.13|5478.43|57
1726036020000|2024-09-11 06:27:00|5479.01|5478.31|5479.26|5478.56|5479.26|5478.56|5479.01|5478.31|46
1726036030000|2024-09-11 06:27:10|5479.13|5478.43|5479.26|5478.56|5479.26|5478.56|5479.01|5478.31|17
1726036040000|2024-09-11 06:27:20|5479.38|5478.68|5479.51|5478.81|5479.51|5478.81|5479.38|5478.68|11
1726036050000|2024-09-11 06:27:30|5479.38|5478.68|5479.26|5478.56|5479.38|5478.68|5479.26|5478.56|21
1726036060000|2024-09-11 06:27:40|||||||||1
1726036070000|2024-09-11 06:27:50|5479.13|5478.43|5479.01|5478.31|5479.13|5478.43|5479.01|5478.31|6
1726036080000|2024-09-11 06:28:00|||||||||28
1726036090000|2024-09-11 06:28:10|5479.26|5478.56|5479.26|5478.56|5479.26|5478.56|5479.26|5478.56|10
1726036100000|2024-09-11 06:28:20|5479.13|5478.43|5479.26|5478.56|5479.26|5478.56|5479.01|5478.31|19
1726036110000|2024-09-11 06:28:30|5479.51|5478.81|5479.76|5479.06|5479.76|5479.06|5479.51|5478.81|112
1726036120000|2024-09-11 06:28:40|5479.51|5478.81|5479.26|5478.56|5479.51|5478.81|5479.26|5478.56|215
1726036130000|2024-09-11 06:28:50|5479.01|5478.31|5479.01|5478.31|5479.13|5478.43|5478.88|5478.18|400
1726036140000|2024-09-11 06:29:00|5479.26|5478.56|5479.26|5478.56|5479.26|5478.56|5479.01|5478.31|38
1726036150000|2024-09-11 06:29:10|5479.38|5478.68|5478.51|5477.81|5479.51|5478.81|5478.51|5477.81|409
1726036160000|2024-09-11 06:29:20|5478.76|5478.06|5478.51|5477.81|5478.76|5478.06|5478.51|5477.81|150
1726036170000|2024-09-11 06:29:30|||||||||19
1726036180000|2024-09-11 06:29:40|5478.63|5477.93|5479.01|5478.31|5479.01|5478.31|5478.63|5477.93|75
1726036190000|2024-09-11 06:29:50|||||||||2
1726036200000|2024-09-11 06:30:00|5478.88|5478.18|5479.26|5478.56|5479.26|5478.56|5478.76|5478.06|27
1726036210000|2024-09-11 06:30:10|5479.13|5478.43|5479.01|5478.31|5479.13|5478.43|5479.01|5478.31|12
1726036220000|2024-09-11 06:30:20|5478.88|5478.18|5479.01|5478.31|5479.01|5478.31|5478.76|5478.06|34
1726036230000|2024-09-11 06:30:30|5478.88|5478.18|5479.01|5478.31|5479.01|5478.31|5478.88|5478.18|23
1726036240000|2024-09-11 06:30:40|5479.13|5478.43|5479.26|5478.56|5479.26|5478.56|5479.13|5478.43|21
1726036250000|2024-09-11 06:30:50|5479.13|5478.43|5479.26|5478.56|5479.26|5478.56|5479.01|5478.31|13
1726036260000|2024-09-11 06:31:00|5479.51|5478.81|5479.76|5479.06|5479.76|5479.06|5479.51|5478.81|52
1726036270000|2024-09-11 06:31:10|5479.88|5479.18|5479.88|5479.18|5480.01|5479.31|5479.76|5479.06|242
1726036280000|2024-09-11 06:31:20|5479.51|5478.81|5480.01|5479.31|5480.01|5479.31|5479.51|5478.81|70
1726036290000|2024-09-11 06:31:30|||||||||1
1726036300000|2024-09-11 06:31:40|5480.13|5479.43|5480.51|5479.81|5480.51|5479.81|5480.13|5479.43|60
1726036310000|2024-09-11 06:31:50|5480.26|5479.56|5480.26|5479.56|5480.26|5479.56|5480.26|5479.56|78
1726036320000|2024-09-11 06:32:00|5480.38|5479.68|5480.26|5479.56|5480.38|5479.68|5480.13|5479.43|48
1726036330000|2024-09-11 06:32:10|5480.13|5479.43|5480.01|5479.31|5480.13|5479.43|5479.76|5479.06|153
1726036340000|2024-09-11 06:32:20|5480.13|5479.43|5480.76|5480.06|5480.76|5480.06|5480.13|5479.43|43
1726036350000|2024-09-11 06:32:30|5480.63|5479.93|5480.76|5480.06|5480.76|5480.06|5480.63|5479.93|16
1726036360000|2024-09-11 06:32:40|5480.63|5479.93|5480.63|5479.93|5480.63|5479.93|5480.51|5479.81|16
1726036370000|2024-09-11 06:32:50|5480.51|5479.81|5480.76|5480.06|5480.76|5480.06|5480.51|5479.81|35
1726036380000|2024-09-11 06:33:00|5480.88|5480.18|5481.01|5480.31|5481.01|5480.31|5480.76|5480.06|21
1726036390000|2024-09-11 06:33:10|5480.88|5480.18|5481.01|5480.31|5481.01|5480.31|5480.76|5480.06|19
1726036400000|2024-09-11 06:33:20|5480.88|5480.18|5480.76|5480.06|5481.01|5480.31|5480.76|5480.06|23
1726036410000|2024-09-11 06:33:30|5480.88|5480.18|5480.76|5480.06|5480.88|5480.18|5480.76|5480.06|16
1726036420000|2024-09-11 06:33:40|5480.88|5480.18|5480.76|5480.06|5481.01|5480.31|5480.76|5480.06|10
1726036430000|2024-09-11 06:33:50|5481.01|5480.31|5481.01|5480.31|5481.01|5480.31|5481.01|5480.31|32
1726036440000|2024-09-11 06:34:00|5481.26|5480.56|5482.01|5481.31|5482.01|5481.31|5481.26|5480.56|112
1726036450000|2024-09-11 06:34:10|5481.76|5481.06|5482.01|5481.31|5482.01|5481.31|5481.76|5481.06|20
1726036460000|2024-09-11 06:34:20|5482.26|5481.56|5482.26|5481.56|5482.26|5481.56|5482.01|5481.31|19
1726036470000|2024-09-11 06:34:30|5482.13|5481.43|5482.26|5481.56|5482.26|5481.56|5482.01|5481.31|43
1726036480000|2024-09-11 06:34:40|5482.51|5481.81|5482.26|5481.56|5482.51|5481.81|5482.01|5481.31|59
1726036490000|2024-09-11 06:34:50|5482.51|5481.81|5482.26|5481.56|5482.51|5481.81|5482.26|5481.56|41
1726036500000|2024-09-11 06:35:00|5482.38|5481.68|5482.26|5481.56|5482.51|5481.81|5482.26|5481.56|20
1726036510000|2024-09-11 06:35:10|5482.01|5481.31|5482.26|5481.56|5482.26|5481.56|5481.76|5481.06|53
1726036520000|2024-09-11 06:35:20|5482.13|5481.43|5482.26|5481.56|5482.26|5481.56|5482.13|5481.43|2
1726036530000|2024-09-11 06:35:30|5482.38|5481.68|5482.51|5481.81|5482.51|5481.81|5482.26|5481.56|20
1726036540000|2024-09-11 06:35:40|5482.38|5481.68|5482.76|5482.06|5482.76|5482.06|5482.26|5481.56|9
1726036550000|2024-09-11 06:35:50|5483.01|5482.31|5483.01|5482.31|5483.13|5482.43|5483.01|5482.31|54
1726036560000|2024-09-11 06:36:00|5482.88|5482.18|5482.76|5482.06|5482.88|5482.18|5482.63|5481.93|16
1726036570000|2024-09-11 06:36:10|5482.51|5481.81|5482.26|5481.56|5482.51|5481.81|5482.26|5481.56|69
1726036580000|2024-09-11 06:36:20|5482.01|5481.31|5482.01|5481.31|5482.01|5481.31|5482.01|5481.31|8
1726036590000|2024-09-11 06:36:30|5482.26|5481.56|5481.76|5481.06|5482.26|5481.56|5481.76|5481.06|18
1726036600000|2024-09-11 06:36:40|5481.88|5481.18|5481.76|5481.06|5482.01|5481.31|5481.76|5481.06|10
1726036610000|2024-09-11 06:36:50|5481.63|5480.93|5481.51|5480.81|5481.63|5480.93|5481.51|5480.81|24
1726036620000|2024-09-11 06:37:00|5481.38|5480.68|5481.01|5480.31|5481.38|5480.68|5480.76|5480.06|51
1726036630000|2024-09-11 06:37:10|5480.88|5480.18|5481.26|5480.56|5481.26|5480.56|5480.76|5480.06|67
1726036640000|2024-09-11 06:37:20|5481.51|5480.81|5481.26|5480.56|5481.51|5480.81|5481.26|5480.56|28
1726036650000|2024-09-11 06:37:30|5481.13|5480.43|5480.76|5480.06|5481.13|5480.43|5480.76|5480.06|9
1726036660000|2024-09-11 06:37:40|5480.51|5479.81|5481.01|5480.31|5481.01|5480.31|5480.51|5479.81|27
1726036670000|2024-09-11 06:37:50|5480.76|5480.06|5480.76|5480.06|5480.76|5480.06|5480.76|5480.06|7
1726036680000|2024-09-11 06:38:00|5480.51|5479.81|5480.76|5480.06|5480.76|5480.06|5480.51|5479.81|31
1726036690000|2024-09-11 06:38:10|5480.63|5479.93|5480.51|5479.81|5480.63|5479.93|5480.51|5479.81|3
1726036700000|2024-09-11 06:38:20|5480.38|5479.68|5480.76|5480.06|5480.76|5480.06|5480.38|5479.68|66
1726036710000|2024-09-11 06:38:30|5480.88|5480.18|5480.76|5480.06|5481.01|5480.31|5480.76|5480.06|31
1726036720000|2024-09-11 06:38:40|||||||||12
1726036730000|2024-09-11 06:38:50|||||||||1
1726036740000|2024-09-11 06:39:00|5480.88|5480.18|5481.01|5480.31|5481.01|5480.31|5480.76|5480.06|17
1726036750000|2024-09-11 06:39:10|5480.88|5480.18|5480.51|5479.81|5480.88|5480.18|5480.51|5479.81|7
1726036760000|2024-09-11 06:39:20|5480.26|5479.56|5480.26|5479.56|5480.26|5479.56|5480.26|5479.56|19
1726036770000|2024-09-11 06:39:30|5480.13|5479.43|5480.26|5479.56|5480.26|5479.56|5480.13|5479.43|18
1726036780000|2024-09-11 06:39:40|5480.38|5479.68|5480.26|5479.56|5480.38|5479.68|5480.01|5479.31|42
1726036790000|2024-09-11 06:39:50|5480.13|5479.43|5480.26|5479.56|5480.26|5479.56|5480.01|5479.31|16
1726036800000|2024-09-11 06:40:00|5480.51|5479.81|5480.51|5479.81|5480.51|5479.81|5480.26|5479.56|16
1726036810000|2024-09-11 06:40:10|5480.01|5479.31|5480.26|5479.56|5480.38|5479.68|5480.01|5479.31|31
1726036820000|2024-09-11 06:40:20|5480.38|5479.68|5480.76|5480.06|5480.88|5480.18|5480.26|5479.56|8
1726036830000|2024-09-11 06:40:30|5480.63|5479.93|5480.76|5480.06|5480.76|5480.06|5480.63|5479.93|5
1726036840000|2024-09-11 06:40:40|5480.63|5479.93|5480.26|5479.56|5480.63|5479.93|5480.26|5479.56|23
1726036850000|2024-09-11 06:40:50|5480.01|5479.31|5480.01|5479.31|5480.01|5479.31|5480.01|5479.31|21
1726036860000|2024-09-11 06:41:00|5480.26|5479.56|5480.26|5479.56|5480.26|5479.56|5480.01|5479.31|17
1726036870000|2024-09-11 06:41:10|5480.51|5479.81|5480.38|5479.68|5480.51|5479.81|5480.26|5479.56|16
1726036880000|2024-09-11 06:41:20|5480.51|5479.81|5480.51|5479.81|5480.51|5479.81|5480.51|5479.81|6
1726036890000|2024-09-11 06:41:30|5480.26|5479.56|5480.88|5480.18|5480.88|5480.18|5480.26|5479.56|40
1726036900000|2024-09-11 06:41:40|5481.01|5480.31|5481.01|5480.31|5481.26|5480.56|5481.01|5480.31|19
1726036910000|2024-09-11 06:41:50|5481.13|5480.43|5481.26|5480.56|5481.26|5480.56|5481.01|5480.31|13
1726036920000|2024-09-11 06:42:00|5481.51|5480.81|5481.76|5481.06|5481.76|5481.06|5481.26|5480.56|64
1726036930000|2024-09-11 06:42:10|5481.63|5480.93|5481.51|5480.81|5481.63|5480.93|5481.51|5480.81|8
1726036940000|2024-09-11 06:42:20|5481.26|5480.56|5481.01|5480.31|5481.26|5480.56|5481.01|5480.31|66
1726036950000|2024-09-11 06:42:30|5481.26|5480.56|5481.51|5480.81|5481.51|5480.81|5481.26|5480.56|11
1726036960000|2024-09-11 06:42:40|5481.38|5480.68|5481.51|5480.81|5481.51|5480.81|5481.26|5480.56|13
1726036970000|2024-09-11 06:42:50|5481.63|5480.93|5481.51|5480.81|5481.63|5480.93|5481.51|5480.81|16
1726036980000|2024-09-11 06:43:00|5481.63|5480.93|5481.51|5480.81|5481.76|5481.06|5481.51|5480.81|11
1726036990000|2024-09-11 06:43:10|5481.26|5480.56|5481.51|5480.81|5481.51|5480.81|5481.26|5480.56|10
1726037000000|2024-09-11 06:43:20|5481.76|5481.06|5481.76|5481.06|5481.76|5481.06|5481.76|5481.06|2
1726037010000|2024-09-11 06:43:30|5482.01|5481.31|5482.01|5481.31|5482.13|5481.43|5482.01|5481.31|6
1726037020000|2024-09-11 06:43:40|5481.88|5481.18|5481.51|5480.81|5481.88|5481.18|5481.51|5480.81|21
1726037030000|2024-09-11 06:43:50|5481.63|5480.93|5481.51|5480.81|5481.63|5480.93|5481.51|5480.81|0
1726037040000|2024-09-11 06:44:00|5481.26|5480.56|5481.26|5480.56|5481.26|5480.56|5481.26|5480.56|2
1726037050000|2024-09-11 06:44:10|5481.13|5480.43|5481.26|5480.56|5481.26|5480.56|5481.01|5480.31|18
1726037060000|2024-09-11 06:44:20|5481.13|5480.43|5481.01|5480.31|5481.26|5480.56|5481.01|5480.31|5
1726037070000|2024-09-11 06:44:30|5481.13|5480.43|5481.26|5480.56|5481.26|5480.56|5481.13|5480.43|3
1726037080000|2024-09-11 06:44:40|5481.13|5480.43|5481.01|5480.31|5481.26|5480.56|5481.01|5480.31|3
1726037090000|2024-09-11 06:44:50|5480.76|5480.06|5480.76|5480.06|5480.76|5480.06|5480.76|5480.06|61
1726037100000|2024-09-11 06:45:00|5480.88|5480.18|5481.26|5480.56|5481.26|5480.56|5480.88|5480.18|18
1726037110000|2024-09-11 06:45:10|5481.01|5480.31|5481.01|5480.31|5481.01|5480.31|5481.01|5480.31|9
1726037120000|2024-09-11 06:45:20|5481.13|5480.43|5481.13|5480.43|5481.26|5480.56|5481.13|5480.43|11
1726037130000|2024-09-11 06:45:30|5481.26|5480.56|5481.26|5480.56|5481.26|5480.56|5481.01|5480.31|3
1726037140000|2024-09-11 06:45:40|5481.13|5480.43|5481.01|5480.31|5481.13|5480.43|5481.01|5480.31|6
1726037150000|2024-09-11 06:45:50|5480.76|5480.06|5480.76|5480.06|5480.76|5480.06|5480.76|5480.06|16
1726037160000|2024-09-11 06:46:00|5480.63|5479.93|5480.63|5479.93|5480.63|5479.93|5480.63|5479.93|16
1726037170000|2024-09-11 06:46:10|5480.76|5480.06|5480.63|5479.93|5480.76|5480.06|5480.51|5479.81|11
1726037180000|2024-09-11 06:46:20|5480.51|5479.81|5480.26|5479.56|5480.76|5480.06|5480.26|5479.56|16
1726037190000|2024-09-11 06:46:30|||||||||1
1726037200000|2024-09-11 06:46:40|||||||||9
1726037210000|2024-09-11 06:46:50|5480.01|5479.31|5480.01|5479.31|5480.01|5479.31|5480.01|5479.31|29
1726037220000|2024-09-11 06:47:00|5479.76|5479.06|5479.51|5478.81|5479.76|5479.06|5479.51|5478.81|11
1726037230000|2024-09-11 06:47:10|5479.76|5479.06|5479.76|5479.06|5480.26|5479.56|5479.76|5479.06|81
1726037240000|2024-09-11 06:47:20|5479.88|5479.18|5480.01|5479.31|5480.01|5479.31|5479.76|5479.06|12
1726037250000|2024-09-11 06:47:30|5479.76|5479.06|5479.51|5478.81|5479.76|5479.06|5479.51|5478.81|12
1726037260000|2024-09-11 06:47:40|5479.63|5478.93|5479.51|5478.81|5479.76|5479.06|5479.51|5478.81|18
1726037270000|2024-09-11 06:47:50|5479.63|5478.93|5479.76|5479.06|5479.76|5479.06|5479.63|5478.93|6
1726037280000|2024-09-11 06:48:00|5479.63|5478.93|5480.26|5479.56|5480.26|5479.56|5479.63|5478.93|218
1726037290000|2024-09-11 06:48:10|5480.13|5479.43|5480.26|5479.56|5480.26|5479.56|5480.01|5479.31|13
1726037300000|2024-09-11 06:48:20|5480.51|5479.81|5480.51|5479.81|5480.76|5480.06|5480.51|5479.81|58
1726037310000|2024-09-11 06:48:30|5480.38|5479.68|5480.51|5479.81|5480.51|5479.81|5480.38|5479.68|4
1726037320000|2024-09-11 06:48:40|5480.26|5479.56|5480.26|5479.56|5480.38|5479.68|5480.26|5479.56|2
1726037330000|2024-09-11 06:48:50|5480.13|5479.43|5479.76|5479.06|5480.13|5479.43|5479.76|5479.06|14
1726037340000|2024-09-11 06:49:00|5479.88|5479.18|5480.01|5479.31|5480.01|5479.31|5479.76|5479.06|14
1726037350000|2024-09-11 06:49:10|5479.88|5479.18|5480.01|5479.31|5480.01|5479.31|5479.88|5479.18|3
1726037360000|2024-09-11 06:49:20|5480.51|5479.81|5480.51|5479.81|5480.51|5479.81|5480.26|5479.56|16
1726037370000|2024-09-11 06:49:30|5480.38|5479.68|5480.51|5479.81|5480.51|5479.81|5480.38|5479.68|3
1726037380000|2024-09-11 06:49:40|5480.76|5480.06|5480.76|5480.06|5480.76|5480.06|5480.63|5479.93|28
1726037390000|2024-09-11 06:49:50|5480.63|5479.93|5480.76|5480.06|5480.76|5480.06|5480.63|5479.93|12
1726037400000|2024-09-11 06:50:00|5481.01|5480.31|5481.01|5480.31|5481.01|5480.31|5480.76|5480.06|16
1726037410000|2024-09-11 06:50:10|5481.13|5480.43|5481.51|5480.81|5481.51|5480.81|5481.13|5480.43|20
1726037420000|2024-09-11 06:50:20|5481.63|5480.93|5481.51|5480.81|5481.63|5480.93|5481.51|5480.81|6
1726037430000|2024-09-11 06:50:30|||||||||2
1726037440000|2024-09-11 06:50:40|5481.26|5480.56|5481.26|5480.56|5481.26|5480.56|5481.26|5480.56|12
1726037450000|2024-09-11 06:50:50|5481.38|5480.68|5481.26|5480.56|5481.51|5480.81|5481.26|5480.56|1
1726037460000|2024-09-11 06:51:00|5481.01|5480.31|5481.01|5480.31|5481.01|5480.31|5481.01|5480.31|10
1726037470000|2024-09-11 06:51:10|||||||||6
1726037480000|2024-09-11 06:51:20|||||||||1
1726037490000|2024-09-11 06:51:30|5481.13|5480.43|5481.51|5480.81|5481.51|5480.81|5481.13|5480.43|16
1726037510000|2024-09-11 06:51:50|5481.63|5480.93|5481.51|5480.81|5481.76|5481.06|5481.51|5480.81|27
1726037520000|2024-09-11 06:52:00|5481.26|5480.56|5481.26|5480.56|5481.26|5480.56|5481.01|5480.31|21
1726037530000|2024-09-11 06:52:10|5481.13|5480.43|5481.26|5480.56|5481.26|5480.56|5480.76|5480.06|20
1726037540000|2024-09-11 06:52:20|5481.38|5480.68|5481.51|5480.81|5481.51|5480.81|5481.38|5480.68|5
1726037550000|2024-09-11 06:52:30|||||||||1
1726037560000|2024-09-11 06:52:40|5481.26|5480.56|5481.51|5480.81|5481.51|5480.81|5481.26|5480.56|16
1726037580000|2024-09-11 06:53:00|5481.63|5480.93|5481.76|5481.06|5481.76|5481.06|5481.63|5480.93|6
1726037590000|2024-09-11 06:53:10|5481.63|5480.93|5481.76|5481.06|5481.76|5481.06|5481.63|5480.93|9
1726037600000|2024-09-11 06:53:20|||||||||11
1726037620000|2024-09-11 06:53:40|5481.88|5481.18|5481.88|5481.18|5481.88|5481.18|5481.88|5481.18|3
1726037630000|2024-09-11 06:53:50|5482.01|5481.31|5482.76|5482.06|5482.76|5482.06|5482.01|5481.31|69
1726037640000|2024-09-11 06:54:00|5482.63|5481.93|5482.01|5481.31|5482.63|5481.93|5482.01|5481.31|51
1726037650000|2024-09-11 06:54:10|5482.13|5481.43|5482.26|5481.56|5482.26|5481.56|5482.01|5481.31|31
1726037660000|2024-09-11 06:54:20|5482.13|5481.43|5481.76|5481.06|5482.13|5481.43|5481.76|5481.06|17
1726037670000|2024-09-11 06:54:30|5481.88|5481.18|5482.01|5481.31|5482.01|5481.31|5481.88|5481.18|22
1726037680000|2024-09-11 06:54:40|5482.26|5481.56|5482.26|5481.56|5482.26|5481.56|5482.01|5481.31|19
1726037690000|2024-09-11 06:54:50|5482.13|5481.43|5482.01|5481.31|5482.13|5481.43|5482.01|5481.31|3
1726037700000|2024-09-11 06:55:00|5481.76|5481.06|5481.26|5480.56|5482.01|5481.31|5481.26|5480.56|46
1726037710000|2024-09-11 06:55:10|5481.13|5480.43|5480.76|5480.06|5481.13|5480.43|5480.76|5480.06|8
1726037720000|2024-09-11 06:55:20|5481.01|5480.31|5481.26|5480.56|5481.26|5480.56|5481.01|5480.31|73
1726037730000|2024-09-11 06:55:30|5481.51|5480.81|5481.51|5480.81|5481.51|5480.81|5481.51|5480.81|7
1726037740000|2024-09-11 06:55:40|5481.26|5480.56|5481.01|5480.31|5481.26|5480.56|5481.01|5480.31|8
1726037750000|2024-09-11 06:55:50|5481.13|5480.43|5481.13|5480.43|5481.13|5480.43|5481.01|5480.31|3
1726037760000|2024-09-11 06:56:00|5481.01|5480.31|5481.01|5480.31|5481.13|5480.43|5480.88|5480.18|6
1726037770000|2024-09-11 06:56:10|5480.76|5480.06|5481.01|5480.31|5481.01|5480.31|5480.76|5480.06|8
1726037780000|2024-09-11 06:56:20|5481.13|5480.43|5481.01|5480.31|5481.13|5480.43|5481.01|5480.31|10
1726037790000|2024-09-11 06:56:30|5481.13|5480.43|5481.01|5480.31|5481.26|5480.56|5481.01|5480.31|1
1726037800000|2024-09-11 06:56:40|5480.76|5480.06|5480.76|5480.06|5480.76|5480.06|5480.76|5480.06|6
1726037820000|2024-09-11 06:57:00|5480.51|5479.81|5480.76|5480.06|5480.76|5480.06|5480.51|5479.81|20
1726037840000|2024-09-11 06:57:20|5480.26|5479.56|5480.51|5479.81|5480.76|5480.06|5480.26|5479.56|59
1726037850000|2024-09-11 06:57:30|5480.63|5479.93|5480.51|5479.81|5480.63|5479.93|5480.51|5479.81|7
1726037860000|2024-09-11 06:57:40|5480.63|5479.93|5480.76|5480.06|5480.76|5480.06|5480.51|5479.81|2
1726037870000|2024-09-11 06:57:50|||||||||2
1726037890000|2024-09-11 06:58:10|5480.88|5480.18|5480.76|5480.06|5480.88|5480.18|5480.51|5479.81|20
1726037900000|2024-09-11 06:58:20|5480.88|5480.18|5481.01|5480.31|5481.01|5480.31|5480.76|5480.06|12
1726037910000|2024-09-11 06:58:30|5480.88|5480.18|5481.01|5480.31|5481.01|5480.31|5480.76|5480.06|16
1726037920000|2024-09-11 06:58:40|5480.88|5480.18|5481.01|5480.31|5481.26|5480.56|5480.76|5480.06|14
1726037930000|2024-09-11 06:58:50|5480.76|5480.06|5480.76|5480.06|5480.88|5480.18|5480.76|5480.06|18
1726037940000|2024-09-11 06:59:00|5480.51|5479.81|5480.88|5480.18|5480.88|5480.18|5480.51|5479.81|23
1726037950000|2024-09-11 06:59:10|5480.76|5480.06|5480.76|5480.06|5481.01|5480.31|5480.76|5480.06|2
1726037960000|2024-09-11 06:59:20|5480.51|5479.81|5480.51|5479.81|5480.51|5479.81|5480.51|5479.81|21
1726037970000|2024-09-11 06:59:30|5480.63|5479.93|5480.76|5480.06|5480.76|5480.06|5480.51|5479.81|25
1726037980000|2024-09-11 06:59:40|5480.63|5479.93|5480.51|5479.81|5480.76|5480.06|5480.51|5479.81|6
1726037990000|2024-09-11 06:59:50|5480.63|5479.93|5480.01|5479.31|5480.63|5479.93|5480.01|5479.31|46
1726038000000|2024-09-11 07:00:00|5480.26|5479.56|5480.51|5479.81|5480.76|5480.06|5480.26|5479.56|144
1726038010000|2024-09-11 07:00:10|5480.38|5479.68|5480.51|5479.81|5480.51|5479.81|5480.26|5479.56|64
1726038020000|2024-09-11 07:00:20|5480.38|5479.68|5480.26|5479.56|5480.38|5479.68|5480.26|5479.56|13
1726038030000|2024-09-11 07:00:30|5480.51|5479.81|5480.01|5479.31|5480.76|5480.06|5480.01|5479.31|102
1726038040000|2024-09-11 07:00:40|5480.13|5479.43|5480.51|5479.81|5480.51|5479.81|5480.01|5479.31|21
1726038050000|2024-09-11 07:00:50|5480.76|5480.06|5480.76|5480.06|5480.76|5480.06|5480.76|5480.06|22
1726038060000|2024-09-11 07:01:00|5480.88|5480.18|5481.01|5480.31|5481.26|5480.56|5480.76|5480.06|48
1726038070000|2024-09-11 07:01:10|5481.13|5480.43|5480.76|5480.06|5481.26|5480.56|5480.63|5479.93|39
1726038080000|2024-09-11 07:01:20|5480.51|5479.81|5480.01|5479.31|5480.51|5479.81|5479.76|5479.06|31
1726038090000|2024-09-11 07:01:30|5479.88|5479.18|5479.51|5478.81|5480.01|5479.31|5479.51|5478.81|5
1726038100000|2024-09-11 07:01:40|5479.63|5478.93|5480.01|5479.31|5480.01|5479.31|5479.51|5478.81|58
1726038110000|2024-09-11 07:01:50|5479.88|5479.18|5479.63|5478.93|5479.88|5479.18|5479.51|5478.81|20
1726038120000|2024-09-11 07:02:00|5479.76|5479.06|5480.01|5479.31|5480.01|5479.31|5479.51|5478.81|29
1726038130000|2024-09-11 07:02:10|5480.26|5479.56|5480.76|5480.06|5480.76|5480.06|5480.26|5479.56|41
1726038140000|2024-09-11 07:02:20|5480.51|5479.81|5480.01|5479.31|5480.51|5479.81|5480.01|5479.31|43
1726038150000|2024-09-11 07:02:30|5480.13|5479.43|5481.01|5480.31|5481.01|5480.31|5480.13|5479.43|45
1726038160000|2024-09-11 07:02:40|5481.26|5480.56|5481.76|5481.06|5481.76|5481.06|5481.26|5480.56|36
1726038170000|2024-09-11 07:02:50|5481.51|5480.81|5482.26|5481.56|5482.26|5481.56|5481.51|5480.81|66
1726038180000|2024-09-11 07:03:00|5482.51|5481.81|5482.01|5481.31|5482.51|5481.81|5482.01|5481.31|35
1726038190000|2024-09-11 07:03:10|5481.88|5481.18|5482.01|5481.31|5482.01|5481.31|5481.88|5481.18|12
1726038200000|2024-09-11 07:03:20|5481.76|5481.06|5481.26|5480.56|5481.76|5481.06|5481.26|5480.56|67
1726038210000|2024-09-11 07:03:30|5481.51|5480.81|5481.51|5480.81|5481.51|5480.81|5481.26|5480.56|49
1726038220000|2024-09-11 07:03:40|5481.26|5480.56|5481.51|5480.81|5481.51|5480.81|5481.26|5480.56|19
1726038230000|2024-09-11 07:03:50|5481.76|5481.06|5481.76|5481.06|5481.76|5481.06|5481.51|5480.81|20
1726038240000|2024-09-11 07:04:00|5482.01|5481.31|5482.01|5481.31|5482.13|5481.43|5481.76|5481.06|30
1726038250000|2024-09-11 07:04:10|5482.13|5481.43|5482.01|5481.31|5482.13|5481.43|5482.01|5481.31|37
1726038260000|2024-09-11 07:04:20|5481.76|5481.06|5482.01|5481.31|5482.01|5481.31|5481.76|5481.06|15
1726038270000|2024-09-11 07:04:30|5482.13|5481.43|5482.26|5481.56|5482.26|5481.56|5482.01|5481.31|5
1726038280000|2024-09-11 07:04:40|5482.13|5481.43|5482.26|5481.56|5482.26|5481.56|5482.01|5481.31|39
1726038290000|2024-09-11 07:04:50|5482.51|5481.81|5482.51|5481.81|5482.51|5481.81|5482.01|5481.31|44
1726038300000|2024-09-11 07:05:00|5482.76|5482.06|5482.76|5482.06|5483.26|5482.56|5482.76|5482.06|74
1726038310000|2024-09-11 07:05:10|5482.88|5482.18|5482.51|5481.81|5482.88|5482.18|5482.51|5481.81|58
1726038320000|2024-09-11 07:05:20|5482.63|5481.93|5483.01|5482.31|5483.01|5482.31|5482.63|5481.93|11
1726038330000|2024-09-11 07:05:30|5482.76|5482.06|5482.76|5482.06|5482.88|5482.18|5482.38|5481.68|52
1726038340000|2024-09-11 07:05:40|5482.51|5481.81|5482.01|5481.31|5482.76|5482.06|5481.76|5481.06|47
1726038350000|2024-09-11 07:05:50|5482.13|5481.43|5481.51|5480.81|5482.26|5481.56|5481.38|5480.68|22
1726038360000|2024-09-11 07:06:00|5481.76|5481.06|5481.88|5481.18|5482.01|5481.31|5481.51|5480.81|35
1726038370000|2024-09-11 07:06:10|5481.76|5481.06|5481.76|5481.06|5482.01|5481.31|5481.51|5480.81|42
1726038380000|2024-09-11 07:06:20|5481.63|5480.93|5481.76|5481.06|5481.76|5481.06|5481.51|5480.81|22
1726038390000|2024-09-11 07:06:30|5481.88|5481.18|5482.01|5481.31|5482.01|5481.31|5481.76|5481.06|39
1726038400000|2024-09-11 07:06:40|5481.88|5481.18|5482.26|5481.56|5482.26|5481.56|5481.76|5481.06|15
1726038410000|2024-09-11 07:06:50|5482.13|5481.43|5481.76|5481.06|5482.26|5481.56|5481.76|5481.06|50
1726038420000|2024-09-11 07:07:00|5482.01|5481.31|5482.51|5481.81|5482.63|5481.93|5481.51|5480.81|76
1726038430000|2024-09-11 07:07:10|5482.63|5481.93|5482.26|5481.56|5483.51|5482.81|5482.26|5481.56|82
1726038440000|2024-09-11 07:07:20|5482.38|5481.68|5482.76|5482.06|5482.76|5482.06|5482.38|5481.68|27
1726038450000|2024-09-11 07:07:30|5482.51|5481.81|5482.38|5481.68|5482.76|5482.06|5482.26|5481.56|65
1726038460000|2024-09-11 07:07:40|5482.51|5481.81|5482.51|5481.81|5482.51|5481.81|5482.26|5481.56|17
1726038470000|2024-09-11 07:07:50|5482.26|5481.56|5481.63|5480.93|5482.26|5481.56|5481.51|5480.81|46
1726038480000|2024-09-11 07:08:00|5481.76|5481.06|5482.76|5482.06|5482.76|5482.06|5481.76|5481.06|58
1726038490000|2024-09-11 07:08:10|5483.01|5482.31|5483.01|5482.31|5483.01|5482.31|5482.51|5481.81|39
1726038500000|2024-09-11 07:08:20|5483.26|5482.56|5483.26|5482.56|5483.26|5482.56|5483.01|5482.31|45
1726038510000|2024-09-11 07:08:30|5483.13|5482.43|5483.13|5482.43|5483.26|5482.56|5483.01|5482.31|33
1726038520000|2024-09-11 07:08:40|5483.26|5482.56|5483.26|5482.56|5483.26|5482.56|5483.01|5482.31|64
1726038530000|2024-09-11 07:08:50|5483.38|5482.68|5483.51|5482.81|5483.51|5482.81|5483.01|5482.31|27
1726038540000|2024-09-11 07:09:00|5483.38|5482.68|5483.51|5482.81|5483.51|5482.81|5483.26|5482.56|20
1726038550000|2024-09-11 07:09:10|5483.38|5482.68|5482.76|5482.06|5483.51|5482.81|5482.76|5482.06|36
1726038560000|2024-09-11 07:09:20|5482.88|5482.18|5482.76|5482.06|5483.01|5482.31|5482.51|5481.81|24
1726038570000|2024-09-11 07:09:30|5482.88|5482.18|5482.88|5482.18|5483.26|5482.56|5482.76|5482.06|33
1726038580000|2024-09-11 07:09:40|5482.76|5482.06|5482.76|5482.06|5482.88|5482.18|5482.51|5481.81|26
1726038590000|2024-09-11 07:09:50|5482.88|5482.18|5482.76|5482.06|5482.88|5482.18|5482.76|5482.06|19
1726038600000|2024-09-11 07:10:00|5483.01|5482.31|5482.51|5481.81|5483.26|5482.56|5482.51|5481.81|46
1726038610000|2024-09-11 07:10:10|5482.01|5481.31|5481.76|5481.06|5482.01|5481.31|5481.76|5481.06|25
1726038620000|2024-09-11 07:10:20|5482.01|5481.31|5482.01|5481.31|5482.01|5481.31|5481.76|5481.06|30
1726038630000|2024-09-11 07:10:30|5481.76|5481.06|5482.26|5481.56|5482.26|5481.56|5481.76|5481.06|45
1726038640000|2024-09-11 07:10:40|5482.51|5481.81|5482.76|5482.06|5482.88|5482.18|5482.51|5481.81|42
1726038650000|2024-09-11 07:10:50|5482.88|5482.18|5483.26|5482.56|5483.26|5482.56|5482.88|5482.18|28
1726038660000|2024-09-11 07:11:00|5483.51|5482.81|5483.76|5483.06|5483.76|5483.06|5483.26|5482.56|22
1726038670000|2024-09-11 07:11:10|5483.51|5482.81|5483.51|5482.81|5483.51|5482.81|5483.51|5482.81|33
1726038680000|2024-09-11 07:11:20|5483.63|5482.93|5483.76|5483.06|5483.88|5483.18|5483.51|5482.81|28
1726038690000|2024-09-11 07:11:30|5483.88|5483.18|5483.76|5483.06|5484.01|5483.31|5483.76|5483.06|50
1726038700000|2024-09-11 07:11:40|5483.51|5482.81|5483.26|5482.56|5483.51|5482.81|5483.26|5482.56|22
1726038710000|2024-09-11 07:11:50|5483.01|5482.31|5483.26|5482.56|5483.38|5482.68|5483.01|5482.31|23
1726038720000|2024-09-11 07:12:00|5483.13|5482.43|5483.01|5482.31|5483.26|5482.56|5483.01|5482.31|17
1726038730000|2024-09-11 07:12:10|5483.13|5482.43|5483.51|5482.81|5483.88|5483.18|5483.01|5482.31|63
1726038740000|2024-09-11 07:12:20|5483.26|5482.56|5483.26|5482.56|5483.26|5482.56|5483.01|5482.31|34
1726038750000|2024-09-11 07:12:30|5483.13|5482.43|5483.26|5482.56|5483.51|5482.81|5483.13|5482.43|24
1726038760000|2024-09-11 07:12:40|5483.01|5482.31|5483.26|5482.56|5483.26|5482.56|5483.01|5482.31|9
1726038770000|2024-09-11 07:12:50|5483.13|5482.43|5483.01|5482.31|5483.26|5482.56|5483.01|5482.31|3
1726038780000|2024-09-11 07:13:00|5482.76|5482.06|5483.13|5482.43|5483.13|5482.43|5482.51|5481.81|55
1726038790000|2024-09-11 07:13:10|5483.01|5482.31|5483.26|5482.56|5483.26|5482.56|5483.01|5482.31|13
1726038800000|2024-09-11 07:13:20|5483.38|5482.68|5483.76|5483.06|5483.76|5483.06|5483.38|5482.68|33
1726038810000|2024-09-11 07:13:30|5483.63|5482.93|5483.51|5482.81|5483.76|5483.06|5483.01|5482.31|109
1726038820000|2024-09-11 07:13:40|5483.26|5482.56|5483.63|5482.93|5483.76|5483.06|5483.26|5482.56|23
1726038830000|2024-09-11 07:13:50|5483.76|5483.06|5484.26|5483.56|5484.26|5483.56|5483.51|5482.81|22
1726038840000|2024-09-11 07:14:00|5484.13|5483.43|5484.26|5483.56|5484.51|5483.81|5483.76|5483.06|118
1726038850000|2024-09-11 07:14:10|5484.51|5483.81|5484.01|5483.31|5484.51|5483.81|5484.01|5483.31|40
1726038860000|2024-09-11 07:14:20|5483.76|5483.06|5484.01|5483.31|5484.26|5483.56|5483.76|5483.06|20
1726038870000|2024-09-11 07:14:30|5483.76|5483.06|5484.01|5483.31|5484.01|5483.31|5483.51|5482.81|53
1726038880000|2024-09-11 07:14:40|5483.88|5483.18|5484.01|5483.31|5484.13|5483.43|5483.88|5483.18|23
1726038890000|2024-09-11 07:14:50|5483.88|5483.18|5483.51|5482.81|5484.01|5483.31|5483.26|5482.56|69
1726038900000|2024-09-11 07:15:00|5483.38|5482.68|5483.26|5482.56|5483.88|5483.18|5483.26|5482.56|26
1726038910000|2024-09-11 07:15:10|5483.38|5482.68|5483.76|5483.06|5483.76|5483.06|5483.26|5482.56|14
1726038920000|2024-09-11 07:15:20|5483.63|5482.93|5483.76|5483.06|5483.76|5483.06|5483.51|5482.81|25
1726038930000|2024-09-11 07:15:30|5483.51|5482.81|5483.76|5483.06|5484.01|5483.31|5483.51|5482.81|56
1726038940000|2024-09-11 07:15:40|5484.01|5483.31|5484.26|5483.56|5484.26|5483.56|5483.76|5483.06|36
1726038950000|2024-09-11 07:15:50|5484.38|5483.68|5484.01|5483.31|5484.51|5483.81|5484.01|5483.31|29
1726038960000|2024-09-11 07:16:00|5484.13|5483.43|5484.26|5483.56|5484.26|5483.56|5484.01|5483.31|12
1726038970000|2024-09-11 07:16:10|5484.51|5483.81|5485.01|5484.31|5485.26|5484.56|5484.51|5483.81|105
1726038980000|2024-09-11 07:16:20|5484.76|5484.06|5484.76|5484.06|5485.26|5484.56|5484.76|5484.06|377
1726038990000|2024-09-11 07:16:30|5485.01|5484.31|5485.51|5484.81|5485.51|5484.81|5484.76|5484.06|197
1726039000000|2024-09-11 07:16:40|5485.76|5485.06|5486.76|5486.06|5486.76|5486.06|5485.76|5485.06|139
1726039010000|2024-09-11 07:16:50|5487.26|5486.56|5488.01|5487.31|5488.01|5487.31|5487.26|5486.56|243
1726039020000|2024-09-11 07:17:00|5488.13|5487.43|5487.51|5486.81|5488.51|5487.81|5487.26|5486.56|160
1726039030000|2024-09-11 07:17:10|5487.76|5487.06|5487.51|5486.81|5488.01|5487.31|5487.26|5486.56|160
1726039040000|2024-09-11 07:17:20|5487.38|5486.68|5486.76|5486.06|5487.38|5486.68|5486.76|5486.06|70
1726039050000|2024-09-11 07:17:30|5486.51|5485.81|5486.76|5486.06|5486.76|5486.06|5486.51|5485.81|34
1726039060000|2024-09-11 07:17:40|5486.63|5485.93|5486.26|5485.56|5486.63|5485.93|5486.26|5485.56|39
1726039070000|2024-09-11 07:17:50|5486.01|5485.31|5485.01|5484.31|5486.01|5485.31|5485.01|5484.31|148
1726039080000|2024-09-11 07:18:00|5485.26|5484.56|5484.76|5484.06|5485.26|5484.56|5484.76|5484.06|39
1726039090000|2024-09-11 07:18:10|5485.01|5484.31|5485.51|5484.81|5485.76|5485.06|5484.76|5484.06|57
1726039100000|2024-09-11 07:18:20|5485.26|5484.56|5486.38|5485.68|5486.38|5485.68|5485.26|5484.56|122
1726039110000|2024-09-11 07:18:30|5486.51|5485.81|5486.26|5485.56|5486.51|5485.81|5486.13|5485.43|66
1726039120000|2024-09-11 07:18:40|5486.38|5485.68|5486.26|5485.56|5486.38|5485.68|5486.01|5485.31|58
1726039130000|2024-09-11 07:18:50|5486.38|5485.68|5486.26|5485.56|5486.51|5485.81|5486.01|5485.31|27
1726039140000|2024-09-11 07:19:00|5486.51|5485.81|5486.26|5485.56|5486.51|5485.81|5486.26|5485.56|18
1726039150000|2024-09-11 07:19:10|5486.38|5485.68|5486.26|5485.56|5486.76|5486.06|5486.26|5485.56|56
1726039160000|2024-09-11 07:19:20|5486.13|5485.43|5486.76|5486.06|5487.01|5486.31|5485.76|5485.06|161
1726039170000|2024-09-11 07:19:30|5486.51|5485.81|5485.26|5484.56|5486.51|5485.81|5485.26|5484.56|128
1726039180000|2024-09-11 07:19:40|5485.38|5484.68|5485.26|5484.56|5485.51|5484.81|5485.01|5484.31|53
1726039190000|2024-09-11 07:19:50|5485.13|5484.43|5485.26|5484.56|5485.26|5484.56|5484.76|5484.06|32
1726039200000|2024-09-11 07:20:00|5485.13|5484.43|5485.01|5484.31|5485.13|5484.43|5484.76|5484.06|11
1726039210000|2024-09-11 07:20:10|5485.38|5484.68|5485.51|5484.81|5485.51|5484.81|5485.26|5484.56|48
1726039220000|2024-09-11 07:20:20|5485.76|5485.06|5485.76|5485.06|5486.01|5485.31|5485.76|5485.06|25
1726039230000|2024-09-11 07:20:30|5485.88|5485.18|5485.01|5484.31|5485.88|5485.18|5485.01|5484.31|33
1726039240000|2024-09-11 07:20:40|5485.13|5484.43|5484.76|5484.06|5485.13|5484.43|5484.63|5483.93|37
1726039250000|2024-09-11 07:20:50|5484.63|5483.93|5484.76|5484.06|5484.76|5484.06|5484.63|5483.93|15
1726039260000|2024-09-11 07:21:00|5484.63|5483.93|5484.13|5483.43|5485.26|5484.56|5484.13|5483.43|78
1726039270000|2024-09-11 07:21:10|5484.01|5483.31|5484.51|5483.81|5484.51|5483.81|5484.01|5483.31|34
1726039280000|2024-09-11 07:21:20|5484.63|5483.93|5484.63|5483.93|5484.76|5484.06|5484.51|5483.81|16
1726039290000|2024-09-11 07:21:30|5484.51|5483.81|5485.26|5484.56|5485.26|5484.56|5484.51|5483.81|37
1726039300000|2024-09-11 07:21:40|5485.01|5484.31|5485.01|5484.31|5485.26|5484.56|5484.88|5484.18|52
1726039310000|2024-09-11 07:21:50|5484.76|5484.06|5484.76|5484.06|5485.01|5484.31|5484.76|5484.06|25
1726039320000|2024-09-11 07:22:00|5484.88|5484.18|5485.26|5484.56|5485.51|5484.81|5484.76|5484.06|47
1726039330000|2024-09-11 07:22:10|5485.38|5484.68|5485.51|5484.81|5485.76|5485.06|5485.38|5484.68|37
1726039340000|2024-09-11 07:22:20|5485.63|5484.93|5485.76|5485.06|5485.88|5485.18|5485.26|5484.56|41
1726039350000|2024-09-11 07:22:30|5485.63|5484.93|5485.51|5484.81|5486.01|5485.31|5485.51|5484.81|37
1726039360000|2024-09-11 07:22:40|5485.76|5485.06|5485.51|5484.81|5485.76|5485.06|5485.26|5484.56|11
1726039370000|2024-09-11 07:22:50|5485.38|5484.68|5485.26|5484.56|5485.51|5484.81|5485.26|5484.56|33
1726039380000|2024-09-11 07:23:00|5485.38|5484.68|5485.13|5484.43|5485.38|5484.68|5484.76|5484.06|38
1726039390000|2024-09-11 07:23:10|5485.26|5484.56|5484.63|5483.93|5485.26|5484.56|5484.51|5483.81|43
1726039400000|2024-09-11 07:23:20|5484.76|5484.06|5485.26|5484.56|5485.38|5484.68|5484.76|5484.06|12
1726039410000|2024-09-11 07:23:30|5485.13|5484.43|5485.13|5484.43|5485.13|5484.43|5485.01|5484.31|18
1726039420000|2024-09-11 07:23:40|5485.01|5484.31|5484.51|5483.81|5485.26|5484.56|5484.51|5483.81|12
1726039430000|2024-09-11 07:23:50|5484.38|5483.68|5484.01|5483.31|5484.38|5483.68|5484.01|5483.31|34
1726039440000|2024-09-11 07:24:00|5483.76|5483.06|5483.26|5482.56|5483.76|5483.06|5483.26|5482.56|31
1726039450000|2024-09-11 07:24:10|5483.13|5482.43|5483.51|5482.81|5483.51|5482.81|5483.13|5482.43|20
1726039460000|2024-09-11 07:24:20|5483.63|5482.93|5483.26|5482.56|5483.63|5482.93|5483.13|5482.43|33
1726039470000|2024-09-11 07:24:30|5483.13|5482.43|5483.01|5482.31|5483.13|5482.43|5482.63|5481.93|27
1726039480000|2024-09-11 07:24:40|5483.13|5482.43|5483.26|5482.56|5483.26|5482.56|5483.01|5482.31|17
1726039490000|2024-09-11 07:24:50|5483.51|5482.81|5483.88|5483.18|5484.01|5483.31|5483.51|5482.81|52
1726039500000|2024-09-11 07:25:00|5483.76|5483.06|5484.01|5483.31|5484.01|5483.31|5483.76|5483.06|25
1726039510000|2024-09-11 07:25:10|5483.88|5483.18|5484.01|5483.31|5484.26|5483.56|5483.76|5483.06|24
1726039520000|2024-09-11 07:25:20|5483.76|5483.06|5484.01|5483.31|5484.01|5483.31|5483.76|5483.06|18
1726039530000|2024-09-11 07:25:30|5483.76|5483.06|5484.01|5483.31|5484.01|5483.31|5483.76|5483.06|21
1726039540000|2024-09-11 07:25:40|5483.88|5483.18|5483.51|5482.81|5483.88|5483.18|5483.51|5482.81|7
1726039550000|2024-09-11 07:25:50|5483.63|5482.93|5483.51|5482.81|5483.63|5482.93|5483.51|5482.81|15
1726039560000|2024-09-11 07:26:00|5483.38|5482.68|5483.01|5482.31|5483.51|5482.81|5482.76|5482.06|48
1726039570000|2024-09-11 07:26:10|5482.88|5482.18|5483.01|5482.31|5483.01|5482.31|5482.76|5482.06|19
1726039580000|2024-09-11 07:26:20|5482.88|5482.18|5483.01|5482.31|5483.01|5482.31|5482.76|5482.06|17
1726039590000|2024-09-11 07:26:30|5482.88|5482.18|5482.76|5482.06|5483.01|5482.31|5482.76|5482.06|10
1726039600000|2024-09-11 07:26:40|5482.63|5481.93|5483.26|5482.56|5483.26|5482.56|5482.63|5481.93|42
1726039610000|2024-09-11 07:26:50|5483.38|5482.68|5483.26|5482.56|5483.38|5482.68|5483.26|5482.56|7
1726039620000|2024-09-11 07:27:00|5483.13|5482.43|5483.51|5482.81|5483.51|5482.81|5482.76|5482.06|79
1726039630000|2024-09-11 07:27:10|5483.63|5482.93|5484.26|5483.56|5484.26|5483.56|5483.63|5482.93|20
1726039640000|2024-09-11 07:27:20|5484.51|5483.81|5484.76|5484.06|5484.88|5484.18|5484.51|5483.81|61
1726039650000|2024-09-11 07:27:30|5485.01|5484.31|5484.51|5483.81|5485.01|5484.31|5484.51|5483.81|67
1726039660000|2024-09-11 07:27:40|||||||||4
1726039670000|2024-09-11 07:27:50|5484.63|5483.93|5484.76|5484.06|5485.01|5484.31|5484.51|5483.81|137
1726039680000|2024-09-11 07:28:00|5484.63|5483.93|5484.76|5484.06|5484.76|5484.06|5484.63|5483.93|6
1726039690000|2024-09-11 07:28:10|5484.63|5483.93|5484.51|5483.81|5484.63|5483.93|5484.51|5483.81|17
1726039700000|2024-09-11 07:28:20|5484.76|5484.06|5484.51|5483.81|5484.76|5484.06|5484.26|5483.56|29
1726039710000|2024-09-11 07:28:30|5484.38|5483.68|5484.51|5483.81|5484.51|5483.81|5484.26|5483.56|17
1726039720000|2024-09-11 07:28:40|5484.76|5484.06|5484.76|5484.06|5484.76|5484.06|5484.76|5484.06|15
1726039730000|2024-09-11 07:28:50|5485.01|5484.31|5485.01|5484.31|5485.01|5484.31|5484.76|5484.06|41
1726039740000|2024-09-11 07:29:00|5484.88|5484.18|5484.76|5484.06|5484.88|5484.18|5484.26|5483.56|36
1726039750000|2024-09-11 07:29:10|5485.01|5484.31|5485.26|5484.56|5485.26|5484.56|5485.01|5484.31|36
1726039760000|2024-09-11 07:29:20|5485.13|5484.43|5484.76|5484.06|5485.13|5484.43|5484.51|5483.81|28
1726039770000|2024-09-11 07:29:30|5484.63|5483.93|5484.76|5484.06|5484.76|5484.06|5484.51|5483.81|14
1726039780000|2024-09-11 07:29:40|5484.63|5483.93|5484.76|5484.06|5485.51|5484.81|5484.63|5483.93|67
1726039790000|2024-09-11 07:29:50|5484.88|5484.18|5484.76|5484.06|5484.88|5484.18|5484.76|5484.06|4
1726039800000|2024-09-11 07:30:00|5485.01|5484.31|5485.63|5484.93|5485.76|5485.06|5484.76|5484.06|72
1726039810000|2024-09-11 07:30:10|5485.51|5484.81|5485.76|5485.06|5485.76|5485.06|5485.01|5484.31|33
1726039820000|2024-09-11 07:30:20|5486.01|5485.31|5485.26|5484.56|5486.26|5485.56|5485.26|5484.56|76
1726039830000|2024-09-11 07:30:30|5485.51|5484.81|5485.01|5484.31|5485.51|5484.81|5485.01|5484.31|35
1726039840000|2024-09-11 07:30:40|5485.13|5484.43|5485.26|5484.56|5485.26|5484.56|5485.01|5484.31|28
1726039850000|2024-09-11 07:30:50|5485.51|5484.81|5485.63|5484.93|5485.63|5484.93|5485.26|5484.56|26
1726039860000|2024-09-11 07:31:00|5485.51|5484.81|5486.88|5486.18|5486.88|5486.18|5485.51|5484.81|68
1726039870000|2024-09-11 07:31:10|5486.76|5486.06|5486.01|5485.31|5486.76|5486.06|5486.01|5485.31|44
1726039880000|2024-09-11 07:31:20|5485.88|5485.18|5486.51|5485.81|5486.51|5485.81|5485.76|5485.06|35
1726039890000|2024-09-11 07:31:30|||||||||5
1726039900000|2024-09-11 07:31:40|5486.63|5485.93|5486.51|5485.81|5486.76|5486.06|5486.51|5485.81|42
1726039910000|2024-09-11 07:31:50|5486.63|5485.93|5486.76|5486.06|5487.01|5486.31|5486.51|5485.81|40
1726039920000|2024-09-11 07:32:00|5486.63|5485.93|5487.01|5486.31|5487.01|5486.31|5486.51|5485.81|63
1726039930000|2024-09-11 07:32:10|5486.88|5486.18|5486.26|5485.56|5487.01|5486.31|5486.26|5485.56|57
1726039940000|2024-09-11 07:32:20|5486.38|5485.68|5486.51|5485.81|5486.51|5485.81|5486.26|5485.56|32
1726039950000|2024-09-11 07:32:30|5486.38|5485.68|5486.26|5485.56|5486.51|5485.81|5486.26|5485.56|27
1726039960000|2024-09-11 07:32:40|5486.38|5485.68|5486.38|5485.68|5486.51|5485.81|5486.26|5485.56|12
1726039970000|2024-09-11 07:32:50|5486.26|5485.56|5486.76|5486.06|5486.76|5486.06|5486.26|5485.56|48
1726039980000|2024-09-11 07:33:00|5486.51|5485.81|5486.51|5485.81|5486.51|5485.81|5486.51|5485.81|54
1726039990000|2024-09-11 07:33:10|5486.26|5485.56|5486.26|5485.56|5486.51|5485.81|5486.13|5485.43|46
1726040000000|2024-09-11 07:33:20|5486.51|5485.81|5486.01|5485.31|5486.51|5485.81|5486.01|5485.31|25
1726040010000|2024-09-11 07:33:30|5485.76|5485.06|5486.13|5485.43|5486.13|5485.43|5485.51|5484.81|66
1726040020000|2024-09-11 07:33:40|5486.01|5485.31|5485.76|5485.06|5486.01|5485.31|5485.51|5484.81|26
1726040030000|2024-09-11 07:33:50|5485.63|5484.93|5485.76|5485.06|5485.76|5485.06|5485.51|5484.81|21
1726040040000|2024-09-11 07:34:00|5485.51|5484.81|5485.13|5484.43|5485.51|5484.81|5485.13|5484.43|56
1726040050000|2024-09-11 07:34:10|5485.26|5484.56|5485.26|5484.56|5485.51|5484.81|5485.01|5484.31|28
1726040060000|2024-09-11 07:34:20|5485.13|5484.43|5485.26|5484.56|5485.38|5484.68|5485.01|5484.31|35
1726040070000|2024-09-11 07:34:30|5485.38|5484.68|5485.26|5484.56|5485.63|5484.93|5485.01|5484.31|59
1726040080000|2024-09-11 07:34:40|5485.13|5484.43|5485.26|5484.56|5485.26|5484.56|5485.01|5484.31|23
1726040090000|2024-09-11 07:34:50|5485.13|5484.43|5485.26|5484.56|5485.26|5484.56|5485.01|5484.31|12
1726040100000|2024-09-11 07:35:00|5485.01|5484.31|5485.26|5484.56|5485.26|5484.56|5485.01|5484.31|5
1726040110000|2024-09-11 07:35:10|5485.13|5484.43|5485.13|5484.43|5485.26|5484.56|5485.01|5484.31|11
1726040120000|2024-09-11 07:35:20|5485.01|5484.31|5485.26|5484.56|5485.26|5484.56|5484.76|5484.06|38
1726040130000|2024-09-11 07:35:30|5485.13|5484.43|5484.76|5484.06|5485.26|5484.56|5484.76|5484.06|24
1726040140000|2024-09-11 07:35:40|5484.88|5484.18|5484.76|5484.06|5485.01|5484.31|5484.76|5484.06|25
1726040150000|2024-09-11 07:35:50|5484.88|5484.18|5485.01|5484.31|5485.01|5484.31|5484.51|5483.81|41
1726040160000|2024-09-11 07:36:00|5484.76|5484.06|5484.51|5483.81|5485.01|5484.31|5484.51|5483.81|39
1726040170000|2024-09-11 07:36:10|5484.63|5483.93|5484.51|5483.81|5484.76|5484.06|5484.51|5483.81|32
1726040180000|2024-09-11 07:36:20|5484.38|5483.68|5484.76|5484.06|5485.01|5484.31|5484.26|5483.56|43
1726040190000|2024-09-11 07:36:30|5484.63|5483.93|5485.01|5484.31|5485.01|5484.31|5484.51|5483.81|16
1726040200000|2024-09-11 07:36:40|5485.13|5484.43|5485.26|5484.56|5485.26|5484.56|5485.13|5484.43|14
1726040210000|2024-09-11 07:36:50|5485.51|5484.81|5485.51|5484.81|5485.63|5484.93|5485.01|5484.31|35
1726040220000|2024-09-11 07:37:00|5485.63|5484.93|5485.76|5485.06|5485.76|5485.06|5485.26|5484.56|27
1726040230000|2024-09-11 07:37:10|5485.63|5484.93|5485.51|5484.81|5485.76|5485.06|5485.51|5484.81|22
1726040250000|2024-09-11 07:37:30|5485.38|5484.68|5485.51|5484.81|5485.76|5485.06|5485.26|5484.56|75
1726040260000|2024-09-11 07:37:40|5485.26|5484.56|5485.01|5484.31|5485.38|5484.68|5485.01|5484.31|15
1726040270000|2024-09-11 07:37:50|5485.13|5484.43|5485.26|5484.56|5485.26|5484.56|5485.01|5484.31|22
1726040280000|2024-09-11 07:38:00|5484.76|5484.06|5485.01|5484.31|5485.01|5484.31|5484.51|5483.81|22
1726040290000|2024-09-11 07:38:10|5484.88|5484.18|5485.01|5484.31|5485.13|5484.43|5484.76|5484.06|24
1726040300000|2024-09-11 07:38:20|5484.76|5484.06|5484.76|5484.06|5484.76|5484.06|5484.51|5483.81|36
1726040310000|2024-09-11 07:38:30|5484.88|5484.18|5484.51|5483.81|5484.88|5484.18|5484.51|5483.81|9
1726040320000|2024-09-11 07:38:40|5484.63|5483.93|5484.76|5484.06|5484.76|5484.06|5484.51|5483.81|27
1726040330000|2024-09-11 07:38:50|5484.88|5484.18|5485.26|5484.56|5485.26|5484.56|5484.88|5484.18|19
1726040340000|2024-09-11 07:39:00|5485.01|5484.31|5485.26|5484.56|5485.26|5484.56|5485.01|5484.31|18
1726040350000|2024-09-11 07:39:10|5485.51|5484.81|5485.51|5484.81|5485.51|5484.81|5485.51|5484.81|13
1726040360000|2024-09-11 07:39:20|5485.38|5484.68|5485.76|5485.06|5485.76|5485.06|5485.38|5484.68|28
1726040370000|2024-09-11 07:39:30|5485.51|5484.81|5485.76|5485.06|5485.76|5485.06|5485.51|5484.81|3
1726040380000|2024-09-11 07:39:40|5485.63|5484.93|5485.26|5484.56|5485.76|5485.06|5485.26|5484.56|11
1726040390000|2024-09-11 07:39:50|5485.13|5484.43|5484.88|5484.18|5485.13|5484.43|5484.76|5484.06|23
1726040400000|2024-09-11 07:40:00|5484.76|5484.06|5484.51|5483.81|5484.76|5484.06|5484.51|5483.81|27
1726040410000|2024-09-11 07:40:10|5484.63|5483.93|5484.76|5484.06|5484.76|5484.06|5484.51|5483.81|19
1726040420000|2024-09-11 07:40:20|5484.51|5483.81|5484.51|5483.81|5484.51|5483.81|5484.51|5483.81|13
1726040430000|2024-09-11 07:40:30|5484.26|5483.56|5484.51|5483.81|5484.51|5483.81|5484.01|5483.31|43
1726040440000|2024-09-11 07:40:40|5484.38|5483.68|5484.88|5484.18|5485.01|5484.31|5484.13|5483.43|32
1726040450000|2024-09-11 07:40:50|5485.01|5484.31|5485.01|5484.31|5485.01|5484.31|5484.76|5484.06|31
1726040460000|2024-09-11 07:41:00|5484.88|5484.18|5485.01|5484.31|5485.01|5484.31|5484.76|5484.06|18
1726040470000|2024-09-11 07:41:10|5484.88|5484.18|5485.26|5484.56|5485.26|5484.56|5484.76|5484.06|45
1726040480000|2024-09-11 07:41:20|5485.13|5484.43|5485.01|5484.31|5485.26|5484.56|5485.01|5484.31|10
1726040490000|2024-09-11 07:41:30|5485.13|5484.43|5485.01|5484.31|5485.26|5484.56|5484.88|5484.18|15
1726040500000|2024-09-11 07:41:40|5485.13|5484.43|5486.01|5485.31|5486.01|5485.31|5485.13|5484.43|68
1726040510000|2024-09-11 07:41:50|5485.88|5485.18|5486.01|5485.31|5486.01|5485.31|5485.88|5485.18|30
1726040520000|2024-09-11 07:42:00|5485.88|5485.18|5485.76|5485.06|5486.01|5485.31|5485.51|5484.81|25
1726040530000|2024-09-11 07:42:10|5485.51|5484.81|5485.51|5484.81|5485.63|5484.93|5485.51|5484.81|26
1726040540000|2024-09-11 07:42:20|5485.38|5484.68|5484.76|5484.06|5485.38|5484.68|5484.76|5484.06|24
1726040550000|2024-09-11 07:42:30|5484.51|5483.81|5484.26|5483.56|5484.51|5483.81|5484.01|5483.31|16
1726040560000|2024-09-11 07:42:40|5484.13|5483.43|5484.51|5483.81|5484.51|5483.81|5484.01|5483.31|15
1726040570000|2024-09-11 07:42:50|5484.26|5483.56|5484.01|5483.31|5484.38|5483.68|5484.01|5483.31|27
1726040580000|2024-09-11 07:43:00|5484.26|5483.56|5483.76|5483.06|5484.26|5483.56|5483.76|5483.06|51
1726040590000|2024-09-11 07:43:10|5484.01|5483.31|5484.01|5483.31|5484.01|5483.31|5484.01|5483.31|2
1726040600000|2024-09-11 07:43:20|||||||||3
1726040610000|2024-09-11 07:43:30|5484.13|5483.43|5484.26|5483.56|5484.26|5483.56|5484.13|5483.43|1
1726040620000|2024-09-11 07:43:40|5484.13|5483.43|5484.01|5483.31|5484.26|5483.56|5484.01|5483.31|9
1726040630000|2024-09-11 07:43:50|5483.76|5483.06|5483.51|5482.81|5483.76|5483.06|5483.51|5482.81|26
1726040640000|2024-09-11 07:44:00|5483.38|5482.68|5483.51|5482.81|5483.51|5482.81|5483.26|5482.56|37
1726040650000|2024-09-11 07:44:10|5483.63|5482.93|5484.26|5483.56|5484.51|5483.81|5483.63|5482.93|38
1726040660000|2024-09-11 07:44:20|5484.38|5483.68|5484.51|5483.81|5484.51|5483.81|5484.38|5483.68|13
1726040670000|2024-09-11 07:44:30|5484.38|5483.68|5484.26|5483.56|5484.38|5483.68|5484.01|5483.31|44
1726040680000|2024-09-11 07:44:40|5483.88|5483.18|5483.76|5483.06|5483.88|5483.18|5483.76|5483.06|22
1726040690000|2024-09-11 07:44:50|5484.01|5483.31|5484.01|5483.31|5484.01|5483.31|5484.01|5483.31|15
1726040700000|2024-09-11 07:45:00|5483.76|5483.06|5484.51|5483.81|5484.76|5484.06|5483.76|5483.06|32
1726040710000|2024-09-11 07:45:10|5484.63|5483.93|5483.76|5483.06|5484.63|5483.93|5483.51|5482.81|85
1726040720000|2024-09-11 07:45:20|5483.88|5483.18|5483.76|5483.06|5483.88|5483.18|5483.76|5483.06|50
1726040730000|2024-09-11 07:45:30|5483.88|5483.18|5483.76|5483.06|5483.88|5483.18|5483.76|5483.06|9
1726040740000|2024-09-11 07:45:40|5484.01|5483.31|5484.01|5483.31|5484.01|5483.31|5484.01|5483.31|7
1726040750000|2024-09-11 07:45:50|5483.88|5483.18|5483.51|5482.81|5483.88|5483.18|5483.51|5482.81|9
1726040760000|2024-09-11 07:46:00|5483.76|5483.06|5483.51|5482.81|5483.76|5483.06|5483.51|5482.81|20
1726040770000|2024-09-11 07:46:10|5483.63|5482.93|5483.76|5483.06|5483.76|5483.06|5483.63|5482.93|19
1726040780000|2024-09-11 07:46:20|5484.01|5483.31|5484.01|5483.31|5484.13|5483.43|5483.76|5483.06|19
1726040790000|2024-09-11 07:46:30|5483.88|5483.18|5483.76|5483.06|5483.88|5483.18|5483.76|5483.06|3
1726040800000|2024-09-11 07:46:40|5483.51|5482.81|5482.76|5482.06|5483.51|5482.81|5482.76|5482.06|55
1726040810000|2024-09-11 07:46:50|5482.63|5481.93|5482.51|5481.81|5482.76|5482.06|5482.38|5481.68|39
1726040820000|2024-09-11 07:47:00|5482.63|5481.93|5482.51|5481.81|5482.63|5481.93|5482.51|5481.81|17
1726040830000|2024-09-11 07:47:10|5482.38|5481.68|5482.51|5481.81|5482.51|5481.81|5482.26|5481.56|26
1726040840000|2024-09-11 07:47:20|5482.26|5481.56|5483.01|5482.31|5483.13|5482.43|5482.26|5481.56|60
1726040850000|2024-09-11 07:47:30|5483.13|5482.43|5484.26|5483.56|5484.26|5483.56|5483.13|5482.43|37
1726040860000|2024-09-11 07:47:40|5484.01|5483.31|5484.01|5483.31|5484.26|5483.56|5484.01|5483.31|24
1726040870000|2024-09-11 07:47:50|5484.13|5483.43|5484.01|5483.31|5484.51|5483.81|5484.01|5483.31|19
1726040880000|2024-09-11 07:48:00|5483.76|5483.06|5483.51|5482.81|5483.76|5483.06|5483.26|5482.56|35
1726040890000|2024-09-11 07:48:10|5483.63|5482.93|5483.51|5482.81|5483.76|5483.06|5483.51|5482.81|6
1726040900000|2024-09-11 07:48:20|5483.63|5482.93|5483.51|5482.81|5483.63|5482.93|5483.51|5482.81|7
1726040910000|2024-09-11 07:48:30|5483.38|5482.68|5483.01|5482.31|5483.38|5482.68|5483.01|5482.31|20
1726040920000|2024-09-11 07:48:40|5483.13|5482.43|5482.76|5482.06|5483.26|5482.56|5482.76|5482.06|59
1726040930000|2024-09-11 07:48:50|5482.88|5482.18|5482.76|5482.06|5483.26|5482.56|5482.76|5482.06|18
1726040940000|2024-09-11 07:49:00|5482.88|5482.18|5483.01|5482.31|5483.13|5482.43|5482.76|5482.06|26
1726040950000|2024-09-11 07:49:10|5482.76|5482.06|5483.01|5482.31|5483.01|5482.31|5482.76|5482.06|8
1726040960000|2024-09-11 07:49:20|5483.26|5482.56|5483.01|5482.31|5483.51|5482.81|5483.01|5482.31|75
1726040970000|2024-09-11 07:49:30|5483.26|5482.56|5483.26|5482.56|5483.51|5482.81|5483.01|5482.31|144
1726040980000|2024-09-11 07:49:40|5483.01|5482.31|5482.51|5481.81|5483.26|5482.56|5482.51|5481.81|123
1726040990000|2024-09-11 07:49:50|5482.76|5482.06|5483.01|5482.31|5483.01|5482.31|5482.76|5482.06|77
1726041000000|2024-09-11 07:50:00|5482.76|5482.06|5482.26|5481.56|5483.26|5482.56|5482.26|5481.56|125
1726041010000|2024-09-11 07:50:10|5482.38|5481.68|5483.01|5482.31|5483.01|5482.31|5482.38|5481.68|30
1726041020000|2024-09-11 07:50:20|5482.88|5482.18|5483.76|5483.06|5483.76|5483.06|5482.76|5482.06|61
1726041030000|2024-09-11 07:50:30|5483.63|5482.93|5483.01|5482.31|5483.63|5482.93|5483.01|5482.31|32
1726041040000|2024-09-11 07:50:40|5483.26|5482.56|5483.13|5482.43|5483.26|5482.56|5483.01|5482.31|46
1726041050000|2024-09-11 07:50:50|5483.01|5482.31|5483.76|5483.06|5483.76|5483.06|5483.01|5482.31|13
1726041060000|2024-09-11 07:51:00|5484.01|5483.31|5484.01|5483.31|5484.26|5483.56|5483.76|5483.06|19
1726041070000|2024-09-11 07:51:10|5483.88|5483.18|5484.26|5483.56|5484.26|5483.56|5483.76|5483.06|35
1726041080000|2024-09-11 07:51:20|5484.13|5483.43|5483.51|5482.81|5484.13|5483.43|5483.01|5482.31|128
1726041090000|2024-09-11 07:51:30|5483.76|5483.06|5483.26|5482.56|5483.76|5483.06|5483.01|5482.31|56
1726041100000|2024-09-11 07:51:40|5483.13|5482.43|5483.26|5482.56|5483.26|5482.56|5483.01|5482.31|57
1726041110000|2024-09-11 07:51:50|5483.38|5482.68|5482.76|5482.06|5483.38|5482.68|5482.76|5482.06|40
1726041120000|2024-09-11 07:52:00|5482.51|5481.81|5483.13|5482.43|5483.13|5482.43|5482.51|5481.81|81
1726041130000|2024-09-11 07:52:10|5483.26|5482.56|5484.01|5483.31|5484.26|5483.56|5483.26|5482.56|66
1726041140000|2024-09-11 07:52:20|5484.13|5483.43|5484.51|5483.81|5484.76|5484.06|5484.01|5483.31|66
1726041150000|2024-09-11 07:52:30|5484.26|5483.56|5483.76|5483.06|5484.51|5483.81|5483.76|5483.06|39
1726041160000|2024-09-11 07:52:40|5483.63|5482.93|5483.51|5482.81|5483.63|5482.93|5483.26|5482.56|104
1726041170000|2024-09-11 07:52:50|5483.26|5482.56|5484.26|5483.56|5484.26|5483.56|5483.26|5482.56|143
1726041180000|2024-09-11 07:53:00|5484.38|5483.68|5484.76|5484.06|5484.76|5484.06|5484.38|5483.68|19
1726041190000|2024-09-11 07:53:10|5484.51|5483.81|5485.01|5484.31|5485.01|5484.31|5484.51|5483.81|33
1726041200000|2024-09-11 07:53:20|5485.13|5484.43|5485.01|5484.31|5485.26|5484.56|5485.01|5484.31|29
1726041210000|2024-09-11 07:53:30|5485.13|5484.43|5485.26|5484.56|5485.51|5484.81|5485.01|5484.31|66
1726041220000|2024-09-11 07:53:40|5485.51|5484.81|5485.51|5484.81|5485.51|5484.81|5485.26|5484.56|54
1726041230000|2024-09-11 07:53:50|5485.26|5484.56|5485.01|5484.31|5485.26|5484.56|5485.01|5484.31|92
1726041240000|2024-09-11 07:54:00|5484.76|5484.06|5484.76|5484.06|5484.88|5484.18|5484.51|5483.81|57
1726041250000|2024-09-11 07:54:10|5485.01|5484.31|5485.01|5484.31|5485.26|5484.56|5484.51|5483.81|49
1726041260000|2024-09-11 07:54:20|5485.13|5484.43|5485.26|5484.56|5485.26|5484.56|5485.13|5484.43|27
1726041270000|2024-09-11 07:54:30|5485.38|5484.68|5485.26|5484.56|5485.51|5484.81|5485.13|5484.43|36
1726041280000|2024-09-11 07:54:40|5485.51|5484.81|5485.51|5484.81|5485.63|5484.93|5485.38|5484.68|20
1726041290000|2024-09-11 07:54:50|5485.63|5484.93|5485.51|5484.81|5485.63|5484.93|5485.38|5484.68|43
1726041300000|2024-09-11 07:55:00|5485.26|5484.56|5485.01|5484.31|5485.26|5484.56|5485.01|5484.31|44
1726041310000|2024-09-11 07:55:10|5484.76|5484.06|5484.76|5484.06|5485.01|5484.31|5484.51|5483.81|59
1726041320000|2024-09-11 07:55:20|5484.26|5483.56|5483.76|5483.06|5484.26|5483.56|5483.51|5482.81|34
1726041330000|2024-09-11 07:55:30|5484.01|5483.31|5483.76|5483.06|5484.01|5483.31|5483.76|5483.06|55
1726041340000|2024-09-11 07:55:40|5484.26|5483.56|5484.01|5483.31|5484.26|5483.56|5484.01|5483.31|10
1726041350000|2024-09-11 07:55:50|5483.76|5483.06|5483.88|5483.18|5483.88|5483.18|5483.76|5483.06|8
1726041360000|2024-09-11 07:56:00|5484.01|5483.31|5484.51|5483.81|5484.51|5483.81|5483.76|5483.06|22
1726041370000|2024-09-11 07:56:10|5484.63|5483.93|5484.51|5483.81|5484.76|5484.06|5484.51|5483.81|11
1726041380000|2024-09-11 07:56:20|5484.63|5483.93|5485.26|5484.56|5485.26|5484.56|5484.63|5483.93|81
1726041390000|2024-09-11 07:56:30|5485.13|5484.43|5485.26|5484.56|5485.26|5484.56|5485.01|5484.31|15
1726041400000|2024-09-11 07:56:40|5485.51|5484.81|5485.51|5484.81|5485.51|5484.81|5485.26|5484.56|32
1726041410000|2024-09-11 07:56:50|5485.63|5484.93|5485.51|5484.81|5485.63|5484.93|5485.51|5484.81|12
1726041420000|2024-09-11 07:57:00|5485.38|5484.68|5485.51|5484.81|5485.76|5485.06|5485.38|5484.68|41
1726041430000|2024-09-11 07:57:10|5485.63|5484.93|5485.76|5485.06|5485.76|5485.06|5485.51|5484.81|38
1726041440000|2024-09-11 07:57:20|5485.51|5484.81|5485.01|5484.31|5485.76|5485.06|5485.01|5484.31|70
1726041450000|2024-09-11 07:57:30|5484.76|5484.06|5484.51|5483.81|5485.26|5484.56|5484.51|5483.81|44
1726041460000|2024-09-11 07:57:40|5484.26|5483.56|5484.76|5484.06|5484.76|5484.06|5484.26|5483.56|24
1726041470000|2024-09-11 07:57:50|5485.01|5484.31|5484.63|5483.93|5485.01|5484.31|5484.51|5483.81|27
1726041480000|2024-09-11 07:58:00|5484.51|5483.81|5484.38|5483.68|5484.76|5484.06|5484.26|5483.56|59
1726041490000|2024-09-11 07:58:10|5484.26|5483.56|5484.01|5483.31|5484.51|5483.81|5484.01|5483.31|22
1726041500000|2024-09-11 07:58:20|5484.26|5483.56|5485.51|5484.81|5485.76|5485.06|5484.26|5483.56|229
1726041510000|2024-09-11 07:58:30|5485.26|5484.56|5485.26|5484.56|5485.26|5484.56|5485.01|5484.31|26
1726041540000|2024-09-11 07:59:00|5485.38|5484.68|5485.51|5484.81|5485.51|5484.81|5485.26|5484.56|18
1726041550000|2024-09-11 07:59:10|5485.38|5484.68|5485.51|5484.81|5485.76|5485.06|5485.26|5484.56|53
1726041560000|2024-09-11 07:59:20|5485.38|5484.68|5485.51|5484.81|5485.76|5485.06|5485.26|5484.56|33
1726041570000|2024-09-11 07:59:30|5485.26|5484.56|5485.26|5484.56|5485.26|5484.56|5485.01|5484.31|45
1726041580000|2024-09-11 07:59:40|5485.13|5484.43|5485.26|5484.56|5485.26|5484.56|5485.13|5484.43|15
1726041590000|2024-09-11 07:59:50|5485.01|5484.31|5485.26|5484.56|5485.26|5484.56|5485.01|5484.31|54
1726041600000|2024-09-11 08:00:00|5485.13|5484.43|5485.01|5484.31|5485.51|5484.81|5484.26|5483.56|344
1726041610000|2024-09-11 08:00:10|5485.13|5484.43|5485.01|5484.31|5485.26|5484.56|5484.76|5484.06|64
1726041620000|2024-09-11 08:00:20|5484.88|5484.18|5485.01|5484.31|5485.01|5484.31|5484.76|5484.06|38
1726041630000|2024-09-11 08:00:30|5484.76|5484.06|5485.01|5484.31|5485.26|5484.56|5484.76|5484.06|50
1726041640000|2024-09-11 08:00:40|5485.13|5484.43|5484.26|5483.56|5485.13|5484.43|5484.13|5483.43|22
1726041650000|2024-09-11 08:00:50|5484.13|5483.43|5484.01|5483.31|5484.26|5483.56|5484.01|5483.31|13
1726041660000|2024-09-11 08:01:00|5484.13|5483.43|5484.01|5483.31|5484.26|5483.56|5483.76|5483.06|68
1726041670000|2024-09-11 08:01:10|5484.26|5483.56|5484.76|5484.06|5484.76|5484.06|5484.13|5483.43|61
1726041680000|2024-09-11 08:01:20|5484.63|5483.93|5484.51|5483.81|5484.88|5484.18|5484.51|5483.81|34
1726041690000|2024-09-11 08:01:30|5484.26|5483.56|5484.76|5484.06|5484.76|5484.06|5484.26|5483.56|14
1726041700000|2024-09-11 08:01:40|5484.63|5483.93|5483.76|5483.06|5484.63|5483.93|5483.76|5483.06|3
1726041710000|2024-09-11 08:01:50|5484.01|5483.31|5484.01|5483.31|5484.26|5483.56|5483.76|5483.06|46
1726041720000|2024-09-11 08:02:00|5483.88|5483.18|5483.76|5483.06|5484.01|5483.31|5483.13|5482.43|52
1726041730000|2024-09-11 08:02:10|5484.01|5483.31|5483.76|5483.06|5484.01|5483.31|5483.76|5483.06|18
1726041740000|2024-09-11 08:02:20|5483.88|5483.18|5484.76|5484.06|5484.76|5484.06|5483.88|5483.18|37
1726041750000|2024-09-11 08:02:30|5484.63|5483.93|5485.26|5484.56|5485.26|5484.56|5484.63|5483.93|83
1726041760000|2024-09-11 08:02:40|5485.01|5484.31|5485.51|5484.81|5485.51|5484.81|5485.01|5484.31|61
1726041770000|2024-09-11 08:02:50|5485.26|5484.56|5485.63|5484.93|5485.76|5485.06|5485.26|5484.56|158
1726041780000|2024-09-11 08:03:00|5485.51|5484.81|5484.51|5483.81|5485.63|5484.93|5484.51|5483.81|47
1726041790000|2024-09-11 08:03:10|5484.38|5483.68|5484.51|5483.81|5484.51|5483.81|5484.26|5483.56|35
1726041800000|2024-09-11 08:03:20|5484.26|5483.56|5484.26|5483.56|5484.51|5483.81|5484.26|5483.56|11
1726041810000|2024-09-11 08:03:30|5484.38|5483.68|5484.38|5483.68|5484.51|5483.81|5484.26|5483.56|11
1726041820000|2024-09-11 08:03:40|5484.51|5483.81|5484.01|5483.31|5484.51|5483.81|5484.01|5483.31|7
1726041830000|2024-09-11 08:03:50|5483.76|5483.06|5483.51|5482.81|5483.76|5483.06|5483.26|5482.56|67
1726041840000|2024-09-11 08:04:00|5483.63|5482.93|5483.88|5483.18|5483.88|5483.18|5483.51|5482.81|62
1726041850000|2024-09-11 08:04:10|5484.01|5483.31|5484.26|5483.56|5484.26|5483.56|5484.01|5483.31|7
1726041860000|2024-09-11 08:04:20|5484.13|5483.43|5483.63|5482.93|5484.38|5483.68|5483.63|5482.93|107
1726041870000|2024-09-11 08:04:30|5483.51|5482.81|5483.51|5482.81|5483.76|5483.06|5483.51|5482.81|10
1726041880000|2024-09-11 08:04:40|5483.38|5482.68|5483.26|5482.56|5483.51|5482.81|5483.26|5482.56|23
1726041890000|2024-09-11 08:04:50|5483.01|5482.31|5482.76|5482.06|5483.13|5482.43|5482.76|5482.06|26
1726041900000|2024-09-11 08:05:00|||||||||4
1726041910000|2024-09-11 08:05:10|5482.88|5482.18|5483.26|5482.56|5483.51|5482.81|5482.88|5482.18|60
1726041920000|2024-09-11 08:05:20|5483.51|5482.81|5484.01|5483.31|5484.26|5483.56|5483.51|5482.81|40
1726041930000|2024-09-11 08:05:30|5483.76|5483.06|5484.26|5483.56|5484.26|5483.56|5483.76|5483.06|16
1726041950000|2024-09-11 08:05:50|||||||||1
1726041960000|2024-09-11 08:06:00|5485.01|5484.31|5485.26|5484.56|5485.38|5484.68|5485.01|5484.31|143
1726041970000|2024-09-11 08:06:10|5485.51|5484.81|5485.51|5484.81|5485.51|5484.81|5485.51|5484.81|57
1726041980000|2024-09-11 08:06:20|5485.76|5485.06|5485.76|5485.06|5485.76|5485.06|5485.76|5485.06|75
1726041990000|2024-09-11 08:06:30|5485.26|5484.56|5485.51|5484.81|5485.51|5484.81|5485.26|5484.56|81
1726042000000|2024-09-11 08:06:40|5485.38|5484.68|5485.26|5484.56|5485.38|5484.68|5485.01|5484.31|26
1726042010000|2024-09-11 08:06:50|5485.13|5484.43|5484.76|5484.06|5485.26|5484.56|5484.76|5484.06|31
1726042020000|2024-09-11 08:07:00|5485.01|5484.31|5484.76|5484.06|5485.01|5484.31|5484.76|5484.06|65
1726042030000|2024-09-11 08:07:10|5484.63|5483.93|5484.76|5484.06|5484.76|5484.06|5484.63|5483.93|5
1726042040000|2024-09-11 08:07:20|5485.01|5484.31|5485.01|5484.31|5485.01|5484.31|5485.01|5484.31|15
1726042050000|2024-09-11 08:07:30|5484.88|5484.18|5484.63|5483.93|5484.88|5484.18|5484.51|5483.81|34
1726042060000|2024-09-11 08:07:40|5484.51|5483.81|5484.76|5484.06|5484.76|5484.06|5484.51|5483.81|4
1726042070000|2024-09-11 08:07:50|5484.63|5483.93|5484.51|5483.81|5484.63|5483.93|5484.51|5483.81|177
1726042080000|2024-09-11 08:08:00|5484.76|5484.06|5484.76|5484.06|5484.76|5484.06|5484.63|5483.93|34
1726042090000|2024-09-11 08:08:10|5485.01|5484.31|5484.76|5484.06|5485.01|5484.31|5484.76|5484.06|35
1726042100000|2024-09-11 08:08:20|5484.51|5483.81|5484.76|5484.06|5485.01|5484.31|5484.51|5483.81|36
1726042110000|2024-09-11 08:08:30|5485.01|5484.31|5485.01|5484.31|5485.13|5484.43|5485.01|5484.31|16
1726042120000|2024-09-11 08:08:40|||||||||2
1726042130000|2024-09-11 08:08:50|5484.76|5484.06|5485.01|5484.31|5485.01|5484.31|5484.76|5484.06|9
1726042140000|2024-09-11 08:09:00|||||||||7
1726042150000|2024-09-11 08:09:10|5484.88|5484.18|5484.51|5483.81|5484.88|5484.18|5484.51|5483.81|23
1726042160000|2024-09-11 08:09:20|5484.63|5483.93|5484.76|5484.06|5484.76|5484.06|5484.63|5483.93|8
1726042170000|2024-09-11 08:09:30|5484.63|5483.93|5484.26|5483.56|5484.63|5483.93|5484.26|5483.56|18
1726042180000|2024-09-11 08:09:40|5484.51|5483.81|5485.51|5484.81|5485.51|5484.81|5484.51|5483.81|65
1726042190000|2024-09-11 08:09:50|5485.76|5485.06|5485.26|5484.56|5485.76|5485.06|5485.01|5484.31|81
1726042200000|2024-09-11 08:10:00|5485.51|5484.81|5485.26|5484.56|5485.51|5484.81|5485.26|5484.56|36
1726042210000|2024-09-11 08:10:10|5485.38|5484.68|5485.13|5484.43|5485.51|5484.81|5485.01|5484.31|46
1726042220000|2024-09-11 08:10:20|5485.01|5484.31|5485.01|5484.31|5485.38|5484.68|5485.01|5484.31|55
1726042230000|2024-09-11 08:10:30|||||||||5
1726042240000|2024-09-11 08:10:40|5484.88|5484.18|5485.01|5484.31|5485.01|5484.31|5484.76|5484.06|20
1726042250000|2024-09-11 08:10:50|5485.13|5484.43|5485.01|5484.31|5485.26|5484.56|5485.01|5484.31|14
1726042260000|2024-09-11 08:11:00|5485.13|5484.43|5485.26|5484.56|5485.51|5484.81|5485.01|5484.31|56
1726042270000|2024-09-11 08:11:10|5485.38|5484.68|5485.26|5484.56|5485.51|5484.81|5485.26|5484.56|17
1726042280000|2024-09-11 08:11:20|||||||||7
1726042290000|2024-09-11 08:11:30|5485.13|5484.43|5485.26|5484.56|5485.26|5484.56|5485.01|5484.31|20
1726042300000|2024-09-11 08:11:40|5485.01|5484.31|5484.76|5484.06|5485.01|5484.31|5484.76|5484.06|68
1726042310000|2024-09-11 08:11:50|5484.63|5483.93|5484.76|5484.06|5484.76|5484.06|5484.63|5483.93|7
1726042320000|2024-09-11 08:12:00|5484.63|5483.93|5484.76|5484.06|5484.76|5484.06|5484.51|5483.81|12
1726042330000|2024-09-11 08:12:10|5484.63|5483.93|5484.26|5483.56|5484.63|5483.93|5484.13|5483.43|37
1726042340000|2024-09-11 08:12:20|5484.51|5483.81|5484.01|5483.31|5484.51|5483.81|5484.01|5483.31|16
1726042350000|2024-09-11 08:12:30|5484.13|5483.43|5484.26|5483.56|5484.26|5483.56|5484.13|5483.43|6
1726042360000|2024-09-11 08:12:40|5484.13|5483.43|5484.26|5483.56|5484.26|5483.56|5484.01|5483.31|4
1726042370000|2024-09-11 08:12:50|5484.13|5483.43|5484.26|5483.56|5484.26|5483.56|5484.01|5483.31|28
1726042380000|2024-09-11 08:13:00|5484.51|5483.81|5484.26|5483.56|5484.51|5483.81|5484.26|5483.56|10
1726042390000|2024-09-11 08:13:10|5484.38|5483.68|5484.01|5483.31|5484.38|5483.68|5484.01|5483.31|32
1726042400000|2024-09-11 08:13:20|5484.13|5483.43|5483.76|5483.06|5484.26|5483.56|5483.76|5483.06|19
1726042420000|2024-09-11 08:13:40|5483.51|5482.81|5483.26|5482.56|5483.51|5482.81|5483.26|5482.56|38
1726042430000|2024-09-11 08:13:50|5483.13|5482.43|5482.76|5482.06|5483.26|5482.56|5482.76|5482.06|53
1726042440000|2024-09-11 08:14:00|5482.63|5481.93|5482.26|5481.56|5482.76|5482.06|5482.26|5481.56|69
1726042450000|2024-09-11 08:14:10|5482.01|5481.31|5482.01|5481.31|5482.01|5481.31|5482.01|5481.31|42
1726042460000|2024-09-11 08:14:20|5481.76|5481.06|5481.51|5480.81|5481.76|5481.06|5481.26|5480.56|98
1726042470000|2024-09-11 08:14:30|5481.63|5480.93|5481.01|5480.31|5481.76|5481.06|5481.01|5480.31|57
1726042480000|2024-09-11 08:14:40|5481.13|5480.43|5481.76|5481.06|5481.76|5481.06|5481.01|5480.31|52
1726042490000|2024-09-11 08:14:50|5481.63|5480.93|5481.76|5481.06|5481.76|5481.06|5481.51|5480.81|8
1726042500000|2024-09-11 08:15:00|5481.88|5481.18|5482.01|5481.31|5482.01|5481.31|5481.88|5481.18|46
1726042510000|2024-09-11 08:15:10|||||||||31
1726042520000|2024-09-11 08:15:20|5482.26|5481.56|5481.26|5480.56|5482.26|5481.56|5481.26|5480.56|49
1726042530000|2024-09-11 08:15:30|5481.01|5480.31|5480.88|5480.18|5481.01|5480.31|5480.76|5480.06|46
1726042540000|2024-09-11 08:15:40|5480.76|5480.06|5481.26|5480.56|5481.26|5480.56|5480.76|5480.06|21
1726042550000|2024-09-11 08:15:50|5481.01|5480.31|5481.01|5480.31|5481.26|5480.56|5481.01|5480.31|8
1726042560000|2024-09-11 08:16:00|5481.13|5480.43|5480.76|5480.06|5481.13|5480.43|5480.76|5480.06|59
1726042570000|2024-09-11 08:16:10|5481.01|5480.31|5480.76|5480.06|5481.01|5480.31|5480.76|5480.06|51
1726042580000|2024-09-11 08:16:20|5480.88|5480.18|5481.01|5480.31|5481.01|5480.31|5480.76|5480.06|26
1726042590000|2024-09-11 08:16:30|5481.13|5480.43|5481.51|5480.81|5481.51|5480.81|5481.13|5480.43|51
1726042600000|2024-09-11 08:16:40|5481.38|5480.68|5481.26|5480.56|5481.51|5480.81|5481.26|5480.56|20
1726042610000|2024-09-11 08:16:50|5481.38|5480.68|5481.26|5480.56|5481.51|5480.81|5481.13|5480.43|48
1726042620000|2024-09-11 08:17:00|5481.51|5480.81|5481.26|5480.56|5481.51|5480.81|5481.26|5480.56|22
1726042630000|2024-09-11 08:17:10|5481.51|5480.81|5481.51|5480.81|5481.51|5480.81|5481.51|5480.81|23
1726042640000|2024-09-11 08:17:20|5481.63|5480.93|5481.76|5481.06|5481.76|5481.06|5481.51|5480.81|80
1726042650000|2024-09-11 08:17:30|5481.63|5480.93|5482.01|5481.31|5482.01|5481.31|5481.63|5480.93|40
1726042660000|2024-09-11 08:17:40|5481.88|5481.18|5481.88|5481.18|5482.01|5481.31|5481.76|5481.06|19
1726042670000|2024-09-11 08:17:50|5481.76|5481.06|5481.76|5481.06|5481.76|5481.06|5481.76|5481.06|3
1726042680000|2024-09-11 08:18:00|5481.88|5481.18|5482.01|5481.31|5482.01|5481.31|5481.76|5481.06|34
1726042690000|2024-09-11 08:18:10|5482.26|5481.56|5482.76|5482.06|5482.76|5482.06|5482.01|5481.31|59
1726042700000|2024-09-11 08:18:20|5482.88|5482.18|5483.51|5482.81|5483.63|5482.93|5482.88|5482.18|54
1726042710000|2024-09-11 08:18:30|5483.76|5483.06|5483.51|5482.81|5484.01|5483.31|5483.51|5482.81|71
1726042720000|2024-09-11 08:18:40|5483.63|5482.93|5484.01|5483.31|5484.01|5483.31|5483.51|5482.81|6
1726042730000|2024-09-11 08:18:50|5484.26|5483.56|5483.51|5482.81|5484.26|5483.56|5483.51|5482.81|49
1726042740000|2024-09-11 08:19:00|5483.26|5482.56|5483.76|5483.06|5483.76|5483.06|5483.26|5482.56|30
1726042750000|2024-09-11 08:19:10|5483.88|5483.18|5484.26|5483.56|5484.51|5483.81|5483.88|5483.18|42
1726042760000|2024-09-11 08:19:20|5484.01|5483.31|5484.01|5483.31|5484.26|5483.56|5483.76|5483.06|35
1726042770000|2024-09-11 08:19:30|5483.88|5483.18|5483.51|5482.81|5484.01|5483.31|5483.51|5482.81|17
1726042780000|2024-09-11 08:19:40|5483.63|5482.93|5483.51|5482.81|5483.76|5483.06|5483.51|5482.81|10
1726042790000|2024-09-11 08:19:50|5483.63|5482.93|5483.51|5482.81|5483.76|5483.06|5483.51|5482.81|8
1726042800000|2024-09-11 08:20:00|5483.63|5482.93|5483.51|5482.81|5483.76|5483.06|5483.51|5482.81|30
1726042810000|2024-09-11 08:20:10|5483.76|5483.06|5483.51|5482.81|5483.88|5483.18|5483.51|5482.81|10
1726042820000|2024-09-11 08:20:20|5483.63|5482.93|5483.76|5483.06|5483.76|5483.06|5483.51|5482.81|18
1726042830000|2024-09-11 08:20:30|5483.88|5483.18|5484.01|5483.31|5484.01|5483.31|5483.88|5483.18|15
1726042840000|2024-09-11 08:20:40|5484.13|5483.43|5484.26|5483.56|5484.26|5483.56|5484.01|5483.31|18
1726042850000|2024-09-11 08:20:50|5484.38|5483.68|5484.51|5483.81|5484.76|5484.06|5484.26|5483.56|52
1726042860000|2024-09-11 08:21:00|5484.26|5483.56|5485.01|5484.31|5485.01|5484.31|5484.26|5483.56|40
1726042870000|2024-09-11 08:21:10|5485.13|5484.43|5485.26|5484.56|5485.26|5484.56|5485.01|5484.31|43
1726042880000|2024-09-11 08:21:20|5485.13|5484.43|5484.63|5483.93|5485.13|5484.43|5484.63|5483.93|58
1726042890000|2024-09-11 08:21:30|5484.76|5484.06|5484.76|5484.06|5484.76|5484.06|5484.76|5484.06|11
1726042900000|2024-09-11 08:21:40|5484.63|5483.93|5484.76|5484.06|5485.01|5484.31|5484.51|5483.81|43
1726042910000|2024-09-11 08:21:50|5484.63|5483.93|5484.76|5484.06|5485.01|5484.31|5484.63|5483.93|25
1726042920000|2024-09-11 08:22:00|5484.88|5484.18|5485.01|5484.31|5485.01|5484.31|5484.88|5484.18|20
1726042930000|2024-09-11 08:22:10|5484.63|5483.93|5484.51|5483.81|5484.63|5483.93|5484.51|5483.81|20
1726042940000|2024-09-11 08:22:20|5484.63|5483.93|5484.76|5484.06|5484.76|5484.06|5484.51|5483.81|48
1726042950000|2024-09-11 08:22:30|5485.01|5484.31|5485.01|5484.31|5485.01|5484.31|5484.88|5484.18|17
1726042960000|2024-09-11 08:22:40|||||||||3
1726042970000|2024-09-11 08:22:50|5484.63|5483.93|5484.26|5483.56|5484.63|5483.93|5484.26|5483.56|20
1726042980000|2024-09-11 08:23:00|5484.13|5483.43|5484.01|5483.31|5484.13|5483.43|5484.01|5483.31|28
1726042990000|2024-09-11 08:23:10|5483.88|5483.18|5483.26|5482.56|5483.88|5483.18|5483.26|5482.56|84
1726043000000|2024-09-11 08:23:20|5483.01|5482.31|5483.01|5482.31|5483.26|5482.56|5483.01|5482.31|16
1726043010000|2024-09-11 08:23:30|5482.88|5482.18|5483.01|5482.31|5483.01|5482.31|5482.76|5482.06|24
1726043020000|2024-09-11 08:23:40|5483.13|5482.43|5483.26|5482.56|5483.26|5482.56|5483.13|5482.43|8
1726043030000|2024-09-11 08:23:50|5483.13|5482.43|5483.01|5482.31|5483.26|5482.56|5483.01|5482.31|13
1726043040000|2024-09-11 08:24:00|5482.76|5482.06|5482.76|5482.06|5482.76|5482.06|5482.76|5482.06|13
1726043050000|2024-09-11 08:24:10|5483.01|5482.31|5483.26|5482.56|5483.26|5482.56|5483.01|5482.31|9
1726043060000|2024-09-11 08:24:20|5483.38|5482.68|5483.76|5483.06|5483.76|5483.06|5483.38|5482.68|8
1726043070000|2024-09-11 08:24:30|5483.88|5483.18|5483.88|5483.18|5484.01|5483.31|5483.76|5483.06|25
1726043080000|2024-09-11 08:24:40|5483.76|5483.06|5483.51|5482.81|5483.76|5483.06|5483.51|5482.81|18
1726043090000|2024-09-11 08:24:50|5483.38|5482.68|5483.76|5483.06|5483.76|5483.06|5483.26|5482.56|17
1726043100000|2024-09-11 08:25:00|5483.88|5483.18|5483.76|5483.06|5483.88|5483.18|5483.76|5483.06|1
1726043110000|2024-09-11 08:25:10|5484.01|5483.31|5484.51|5483.81|5484.51|5483.81|5484.01|5483.31|24
1726043120000|2024-09-11 08:25:20|5484.26|5483.56|5484.51|5483.81|5484.51|5483.81|5484.26|5483.56|18
1726043130000|2024-09-11 08:25:30|5484.26|5483.56|5484.13|5483.43|5484.26|5483.56|5484.01|5483.31|24
1726043140000|2024-09-11 08:25:40|5484.01|5483.31|5484.26|5483.56|5484.26|5483.56|5484.01|5483.31|16
1726043150000|2024-09-11 08:25:50|5484.51|5483.81|5484.26|5483.56|5484.51|5483.81|5484.26|5483.56|11
1726043160000|2024-09-11 08:26:00|5484.13|5483.43|5484.01|5483.31|5484.26|5483.56|5484.01|5483.31|2
1726043170000|2024-09-11 08:26:10|5483.76|5483.06|5483.88|5483.18|5483.88|5483.18|5483.76|5483.06|17
1726043180000|2024-09-11 08:26:20|5483.76|5483.06|5483.76|5483.06|5483.76|5483.06|5483.76|5483.06|3
1726043190000|2024-09-11 08:26:30|5484.01|5483.31|5484.26|5483.56|5484.26|5483.56|5484.01|5483.31|26
1726043200000|2024-09-11 08:26:40|5484.51|5483.81|5484.51|5483.81|5484.51|5483.81|5484.38|5483.68|7
1726043210000|2024-09-11 08:26:50|5484.63|5483.93|5484.26|5483.56|5484.76|5484.06|5484.26|5483.56|12
1726043220000|2024-09-11 08:27:00|5484.38|5483.68|5484.26|5483.56|5484.51|5483.81|5484.26|5483.56|21
1726043230000|2024-09-11 08:27:10|5484.38|5483.68|5484.63|5483.93|5484.76|5484.06|5484.26|5483.56|25
1726043240000|2024-09-11 08:27:20|5484.51|5483.81|5484.51|5483.81|5484.51|5483.81|5484.51|5483.81|0
1726043250000|2024-09-11 08:27:30|5484.26|5483.56|5484.26|5483.56|5484.26|5483.56|5484.26|5483.56|26
1726043260000|2024-09-11 08:27:40|||||||||6
1726043270000|2024-09-11 08:27:50|5484.51|5483.81|5484.51|5483.81|5484.51|5483.81|5484.51|5483.81|14
1726043280000|2024-09-11 08:28:00|5484.76|5484.06|5484.76|5484.06|5484.76|5484.06|5484.76|5484.06|11
1726043290000|2024-09-11 08:28:10|||||||||16
1726043300000|2024-09-11 08:28:20|5484.88|5484.18|5484.76|5484.06|5485.01|5484.31|5484.76|5484.06|14
1726043310000|2024-09-11 08:28:30|5484.88|5484.18|5484.76|5484.06|5484.88|5484.18|5484.76|5484.06|8
1726043320000|2024-09-11 08:28:40|5484.51|5483.81|5484.38|5483.68|5484.51|5483.81|5484.26|5483.56|5
1726043330000|2024-09-11 08:28:50|5484.51|5483.81|5484.26|5483.56|5484.51|5483.81|5484.26|5483.56|5
1726043340000|2024-09-11 08:29:00|5484.38|5483.68|5484.51|5483.81|5484.51|5483.81|5483.88|5483.18|20
1726043360000|2024-09-11 08:29:20|5484.76|5484.06|5484.76|5484.06|5484.76|5484.06|5484.76|5484.06|9
1726043370000|2024-09-11 08:29:30|||||||||8
1726043380000|2024-09-11 08:29:40|||||||||48
1726043390000|2024-09-11 08:29:50|5484.63|5483.93|5484.51|5483.81|5484.76|5484.06|5484.51|5483.81|36
1726043400000|2024-09-11 08:30:00|5484.63|5483.93|5484.51|5483.81|5484.76|5484.06|5484.51|5483.81|16
1726043420000|2024-09-11 08:30:20|5484.26|5483.56|5484.01|5483.31|5484.26|5483.56|5483.88|5483.18|35
1726043430000|2024-09-11 08:30:30|5484.26|5483.56|5484.01|5483.31|5484.26|5483.56|5484.01|5483.31|16
1726043440000|2024-09-11 08:30:40|5484.13|5483.43|5483.76|5483.06|5484.13|5483.43|5483.76|5483.06|12
1726043450000|2024-09-11 08:30:50|5483.88|5483.18|5484.01|5483.31|5484.51|5483.81|5483.88|5483.18|23
1726043460000|2024-09-11 08:31:00|5483.76|5483.06|5483.76|5483.06|5484.01|5483.31|5483.38|5482.68|39
1726043470000|2024-09-11 08:31:10|5483.51|5482.81|5483.01|5482.31|5483.51|5482.81|5482.76|5482.06|42
1726043480000|2024-09-11 08:31:20|5482.76|5482.06|5482.76|5482.06|5483.01|5482.31|5482.76|5482.06|22
1726043490000|2024-09-11 08:31:30|5482.63|5481.93|5482.51|5481.81|5482.63|5481.93|5482.51|5481.81|10
1726043500000|2024-09-11 08:31:40|5482.38|5481.68|5482.26|5481.56|5482.38|5481.68|5482.01|5481.31|36
1726043510000|2024-09-11 08:31:50|5482.38|5481.68|5482.51|5481.81|5482.51|5481.81|5482.38|5481.68|17
1726043520000|2024-09-11 08:32:00|5482.26|5481.56|5482.01|5481.31|5482.26|5481.56|5482.01|5481.31|8
1726043530000|2024-09-11 08:32:10|5481.88|5481.18|5481.26|5480.56|5481.88|5481.18|5481.26|5480.56|93
1726043540000|2024-09-11 08:32:20|||||||||22
1726043550000|2024-09-11 08:32:30|5481.01|5480.31|5481.01|5480.31|5481.01|5480.31|5481.01|5480.31|70
1726043560000|2024-09-11 08:32:40|5480.76|5480.06|5481.01|5480.31|5481.01|5480.31|5480.76|5480.06|18
1726043570000|2024-09-11 08:32:50|||||||||1
1726043580000|2024-09-11 08:33:00|5480.76|5480.06|5480.76|5480.06|5481.01|5480.31|5480.76|5480.06|33
1726043590000|2024-09-11 08:33:10|5480.51|5479.81|5480.76|5480.06|5480.88|5480.18|5480.51|5479.81|69
1726043600000|2024-09-11 08:33:20|5480.88|5480.18|5481.01|5480.31|5481.01|5480.31|5480.76|5480.06|11
1726043610000|2024-09-11 08:33:30|5480.76|5480.06|5480.51|5479.81|5480.88|5480.18|5480.51|5479.81|37
1726043620000|2024-09-11 08:33:40|5480.38|5479.68|5480.76|5480.06|5480.76|5480.06|5480.26|5479.56|192
1726043630000|2024-09-11 08:33:50|5481.01|5480.31|5481.01|5480.31|5481.01|5480.31|5481.01|5480.31|4
1726043640000|2024-09-11 08:34:00|5480.76|5480.06|5480.01|5479.31|5480.76|5480.06|5480.01|5479.31|54
1726043650000|2024-09-11 08:34:10|5479.88|5479.18|5479.01|5478.31|5479.88|5479.18|5479.01|5478.31|57
1726043660000|2024-09-11 08:34:20|5479.26|5478.56|5479.26|5478.56|5479.51|5478.81|5479.01|5478.31|46
1726043670000|2024-09-11 08:34:30|5479.38|5478.68|5479.26|5478.56|5479.51|5478.81|5479.01|5478.31|41
1726043680000|2024-09-11 08:34:40|5479.38|5478.68|5479.26|5478.56|5479.38|5478.68|5479.01|5478.31|11
1726043690000|2024-09-11 08:34:50|5479.13|5478.43|5479.51|5478.81|5479.51|5478.81|5479.13|5478.43|18
1726043700000|2024-09-11 08:35:00|5479.38|5478.68|5479.26|5478.56|5479.38|5478.68|5479.01|5478.31|106
1726043710000|2024-09-11 08:35:10|5479.51|5478.81|5479.51|5478.81|5479.51|5478.81|5479.26|5478.56|67
1726043720000|2024-09-11 08:35:20|5479.63|5478.93|5479.51|5478.81|5480.01|5479.31|5479.51|5478.81|95
1726043730000|2024-09-11 08:35:30|5479.01|5478.31|5479.26|5478.56|5479.26|5478.56|5479.01|5478.31|38
1726043740000|2024-09-11 08:35:40|5479.51|5478.81|5479.51|5478.81|5479.51|5478.81|5479.51|5478.81|46
1726043750000|2024-09-11 08:35:50|5479.38|5478.68|5479.26|5478.56|5479.38|5478.68|5479.26|5478.56|11
1726043760000|2024-09-11 08:36:00|5479.01|5478.31|5479.01|5478.31|5479.26|5478.56|5479.01|5478.31|32
1726043770000|2024-09-11 08:36:10|5478.76|5478.06|5478.76|5478.06|5478.88|5478.18|5478.76|5478.06|46
1726043780000|2024-09-11 08:36:20|5479.01|5478.31|5479.01|5478.31|5479.01|5478.31|5478.88|5478.18|58
1726043790000|2024-09-11 08:36:30|5478.88|5478.18|5479.01|5478.31|5479.01|5478.31|5478.76|5478.06|20
1726043800000|2024-09-11 08:36:40|5478.88|5478.18|5479.01|5478.31|5479.01|5478.31|5478.76|5478.06|11
1726043810000|2024-09-11 08:36:50|5479.26|5478.56|5479.01|5478.31|5479.26|5478.56|5478.88|5478.18|9
1726043820000|2024-09-11 08:37:00|5478.88|5478.18|5478.76|5478.06|5479.01|5478.31|5478.76|5478.06|38
1726043830000|2024-09-11 08:37:10|5478.51|5477.81|5478.76|5478.06|5479.01|5478.31|5478.51|5477.81|52
1726043840000|2024-09-11 08:37:20|||||||||52
1726043850000|2024-09-11 08:37:30|5478.88|5478.18|5479.01|5478.31|5479.26|5478.56|5478.88|5478.18|35
1726043860000|2024-09-11 08:37:40|5479.13|5478.43|5479.26|5478.56|5479.26|5478.56|5479.13|5478.43|69
1726043870000|2024-09-11 08:37:50|5479.01|5478.31|5478.76|5478.06|5479.01|5478.31|5478.76|5478.06|30
1726043880000|2024-09-11 08:38:00|5478.88|5478.18|5479.01|5478.31|5479.01|5478.31|5478.76|5478.06|17
1726043890000|2024-09-11 08:38:10|5478.76|5478.06|5478.38|5477.68|5478.76|5478.06|5478.01|5477.31|228
1726043900000|2024-09-11 08:38:20|5478.51|5477.81|5478.26|5477.56|5478.51|5477.81|5478.01|5477.31|71
1726043910000|2024-09-11 08:38:30|5478.51|5477.81|5478.51|5477.81|5478.63|5477.93|5478.51|5477.81|86
1726043920000|2024-09-11 08:38:40|5478.63|5477.93|5478.76|5478.06|5478.88|5478.18|5478.63|5477.93|27
1726043930000|2024-09-11 08:38:50|5478.51|5477.81|5478.51|5477.81|5478.51|5477.81|5478.51|5477.81|15
1726043940000|2024-09-11 08:39:00|5478.63|5477.93|5478.26|5477.56|5478.63|5477.93|5478.26|5477.56|24
1726043950000|2024-09-11 08:39:10|5478.38|5477.68|5478.01|5477.31|5478.51|5477.81|5478.01|5477.31|33
1726043960000|2024-09-11 08:39:20|5478.13|5477.43|5478.01|5477.31|5478.13|5477.43|5478.01|5477.31|22
1726043970000|2024-09-11 08:39:30|5478.13|5477.43|5478.26|5477.56|5478.26|5477.56|5478.01|5477.31|31
1726043980000|2024-09-11 08:39:40|5478.38|5477.68|5478.26|5477.56|5478.38|5477.68|5478.13|5477.43|30
1726043990000|2024-09-11 08:39:50|5478.01|5477.31|5478.26|5477.56|5478.26|5477.56|5478.01|5477.31|109
1726044000000|2024-09-11 08:40:00|5478.01|5477.31|5478.01|5477.31|5478.26|5477.56|5478.01|5477.31|61
1726044010000|2024-09-11 08:40:10|5477.76|5477.06|5477.51|5476.81|5477.76|5477.06|5477.26|5476.56|55
1726044020000|2024-09-11 08:40:20|5477.38|5476.68|5477.51|5476.81|5477.76|5477.06|5477.38|5476.68|31
1726044030000|2024-09-11 08:40:30|5477.63|5476.93|5477.51|5476.81|5477.63|5476.93|5477.51|5476.81|24
1726044040000|2024-09-11 08:40:40|5477.26|5476.56|5477.26|5476.56|5477.26|5476.56|5477.26|5476.56|22
1726044050000|2024-09-11 08:40:50|5477.38|5476.68|5477.26|5476.56|5477.38|5476.68|5477.26|5476.56|26
1726044060000|2024-09-11 08:41:00|5477.01|5476.31|5478.01|5477.31|5478.01|5477.31|5477.01|5476.31|73
1726044070000|2024-09-11 08:41:10|5477.88|5477.18|5477.76|5477.06|5478.01|5477.31|5477.63|5476.93|50
1726044080000|2024-09-11 08:41:20|5477.63|5476.93|5477.26|5476.56|5477.63|5476.93|5477.26|5476.56|17
1726044090000|2024-09-11 08:41:30|5477.38|5476.68|5477.26|5476.56|5477.51|5476.81|5477.26|5476.56|13
1726044100000|2024-09-11 08:41:40|5477.13|5476.43|5476.51|5475.81|5477.26|5476.56|5476.51|5475.81|110
1726044110000|2024-09-11 08:41:50|5476.38|5475.68|5476.51|5475.81|5476.51|5475.81|5476.38|5475.68|43
1726044120000|2024-09-11 08:42:00|5476.26|5475.56|5477.51|5476.81|5477.51|5476.81|5476.26|5475.56|64
1726044130000|2024-09-11 08:42:10|5477.38|5476.68|5477.26|5476.56|5477.63|5476.93|5477.26|5476.56|13
1726044140000|2024-09-11 08:42:20|5477.51|5476.81|5477.26|5476.56|5477.51|5476.81|5477.26|5476.56|46
1726044150000|2024-09-11 08:42:30|||||||||16
1726044160000|2024-09-11 08:42:40|5477.01|5476.31|5477.26|5476.56|5477.26|5476.56|5477.01|5476.31|33
1726044170000|2024-09-11 08:42:50|5477.01|5476.31|5476.76|5476.06|5477.26|5476.56|5476.76|5476.06|7
1726044180000|2024-09-11 08:43:00|5476.51|5475.81|5476.51|5475.81|5476.76|5476.06|5476.26|5475.56|44
1726044190000|2024-09-11 08:43:10|||||||||2
1726044200000|2024-09-11 08:43:20|5476.38|5475.68|5476.26|5475.56|5476.51|5475.81|5476.26|5475.56|52
1726044210000|2024-09-11 08:43:30|5476.38|5475.68|5476.01|5475.31|5476.38|5475.68|5476.01|5475.31|14
1726044220000|2024-09-11 08:43:40|5475.76|5475.06|5476.26|5475.56|5476.26|5475.56|5475.76|5475.06|73
1726044230000|2024-09-11 08:43:50|5476.38|5475.68|5476.51|5475.81|5476.51|5475.81|5476.26|5475.56|21
1726044240000|2024-09-11 08:44:00|5476.38|5475.68|5475.51|5474.81|5476.38|5475.68|5475.51|5474.81|164
1726044250000|2024-09-11 08:44:10|||||||||39
1726044260000|2024-09-11 08:44:20|5475.26|5474.56|5475.51|5474.81|5475.76|5475.06|5475.26|5474.56|65
1726044270000|2024-09-11 08:44:30|5475.63|5474.93|5475.76|5475.06|5475.76|5475.06|5475.51|5474.81|68
1726044280000|2024-09-11 08:44:40|5475.63|5474.93|5475.26|5474.56|5475.76|5475.06|5475.26|5474.56|19
1726044290000|2024-09-11 08:44:50|5475.01|5474.31|5475.26|5474.56|5475.76|5475.06|5475.01|5474.31|79
1726044300000|2024-09-11 08:45:00|5475.01|5474.31|5475.26|5474.56|5475.38|5474.68|5475.01|5474.31|63
1726044310000|2024-09-11 08:45:10|5475.38|5474.68|5475.26|5474.56|5475.51|5474.81|5475.01|5474.31|62
1726044320000|2024-09-11 08:45:20|5475.38|5474.68|5475.51|5474.81|5475.51|5474.81|5475.26|5474.56|88
1726044330000|2024-09-11 08:45:30|5475.63|5474.93|5475.26|5474.56|5475.63|5474.93|5475.26|5474.56|17
1726044340000|2024-09-11 08:45:40|5475.01|5474.31|5474.76|5474.06|5475.26|5474.56|5474.76|5474.06|59
1726044350000|2024-09-11 08:45:50|5474.63|5473.93|5473.76|5473.06|5474.63|5473.93|5473.76|5473.06|125
1726044360000|2024-09-11 08:46:00|5473.51|5472.81|5473.76|5473.06|5473.76|5473.06|5473.26|5472.56|99
1726044370000|2024-09-11 08:46:10|5473.51|5472.81|5473.76|5473.06|5473.76|5473.06|5473.51|5472.81|18
1726044380000|2024-09-11 08:46:20|5474.01|5473.31|5474.76|5474.06|5474.76|5474.06|5474.01|5473.31|66
1726044390000|2024-09-11 08:46:30|5475.01|5474.31|5474.76|5474.06|5475.01|5474.31|5474.76|5474.06|60
1726044400000|2024-09-11 08:46:40|5474.88|5474.18|5474.26|5473.56|5474.88|5474.18|5474.26|5473.56|8
1726044410000|2024-09-11 08:46:50|5474.01|5473.31|5474.26|5473.56|5474.26|5473.56|5474.01|5473.31|45
1726044420000|2024-09-11 08:47:00|5474.51|5473.81|5475.01|5474.31|5475.01|5474.31|5474.51|5473.81|30
1726044430000|2024-09-11 08:47:10|5475.26|5474.56|5475.01|5474.31|5475.26|5474.56|5475.01|5474.31|62
1726044440000|2024-09-11 08:47:20|5475.26|5474.56|5476.01|5475.31|5476.01|5475.31|5475.26|5474.56|73
1726044450000|2024-09-11 08:47:30|5476.13|5475.43|5476.26|5475.56|5476.26|5475.56|5475.88|5475.18|57
1726044460000|2024-09-11 08:47:40|5476.51|5475.81|5476.51|5475.81|5476.51|5475.81|5476.26|5475.56|40
1726044470000|2024-09-11 08:47:50|5476.63|5475.93|5477.01|5476.31|5477.01|5476.31|5476.63|5475.93|68
1726044480000|2024-09-11 08:48:00|5477.13|5476.43|5477.26|5476.56|5477.26|5476.56|5477.01|5476.31|52
1726044490000|2024-09-11 08:48:10|5477.01|5476.31|5477.51|5476.81|5477.51|5476.81|5477.01|5476.31|41
1726044500000|2024-09-11 08:48:20|5477.26|5476.56|5477.51|5476.81|5477.51|5476.81|5477.13|5476.43|68
1726044510000|2024-09-11 08:48:30|||||||||1
1726044520000|2024-09-11 08:48:40|5477.26|5476.56|5477.51|5476.81|5477.76|5477.06|5477.26|5476.56|73
1726044530000|2024-09-11 08:48:50|5477.63|5476.93|5477.76|5477.06|5477.76|5477.06|5477.51|5476.81|52
1726044540000|2024-09-11 08:49:00|5477.88|5477.18|5477.76|5477.06|5478.01|5477.31|5477.76|5477.06|25
1726044550000|2024-09-11 08:49:10|5477.51|5476.81|5477.26|5476.56|5477.51|5476.81|5477.26|5476.56|63
1726044560000|2024-09-11 08:49:20|5477.51|5476.81|5477.51|5476.81|5477.51|5476.81|5477.51|5476.81|52
1726044570000|2024-09-11 08:49:30|5477.76|5477.06|5477.51|5476.81|5477.76|5477.06|5477.51|5476.81|18
1726044580000|2024-09-11 08:49:40|5477.76|5477.06|5477.76|5477.06|5477.76|5477.06|5477.51|5476.81|31
1726044590000|2024-09-11 08:49:50|5477.51|5476.81|5477.76|5477.06|5477.76|5477.06|5477.51|5476.81|14
1726044600000|2024-09-11 08:50:00|5478.01|5477.31|5477.76|5477.06|5478.01|5477.31|5477.51|5476.81|47
1726044610000|2024-09-11 08:50:10|5478.01|5477.31|5478.01|5477.31|5478.26|5477.56|5478.01|5477.31|126
1726044620000|2024-09-11 08:50:20|5477.76|5477.06|5477.51|5476.81|5477.76|5477.06|5477.51|5476.81|73
1726044630000|2024-09-11 08:50:30|5477.01|5476.31|5477.01|5476.31|5477.76|5477.06|5477.01|5476.31|38
1726044640000|2024-09-11 08:50:40|5477.13|5476.43|5477.01|5476.31|5477.13|5476.43|5477.01|5476.31|11
1726044650000|2024-09-11 08:50:50|5476.76|5476.06|5476.76|5476.06|5476.76|5476.06|5476.51|5475.81|25
1726044660000|2024-09-11 08:51:00|5476.63|5475.93|5476.26|5475.56|5476.76|5476.06|5476.26|5475.56|33
1726044670000|2024-09-11 08:51:10|5476.38|5475.68|5476.88|5476.18|5477.01|5476.31|5476.26|5475.56|38
1726044680000|2024-09-11 08:51:20|5477.01|5476.31|5477.01|5476.31|5477.01|5476.31|5476.88|5476.18|6
1726044690000|2024-09-11 08:51:30|5476.88|5476.18|5477.01|5476.31|5477.26|5476.56|5476.76|5476.06|43
1726044700000|2024-09-11 08:51:40|5476.76|5476.06|5476.63|5475.93|5476.76|5476.06|5476.51|5475.81|26
1726044710000|2024-09-11 08:51:50|5476.51|5475.81|5476.76|5476.06|5476.88|5476.18|5476.51|5475.81|28
1726044720000|2024-09-11 08:52:00|5477.01|5476.31|5477.01|5476.31|5477.26|5476.56|5477.01|5476.31|10
1726044730000|2024-09-11 08:52:10|5476.88|5476.18|5476.66|5475.96|5476.92|5476.22|5476.64|5475.94|3
1726044740000|2024-09-11 08:52:20|5476.78|5476.08|5477.16|5476.46|5477.28|5476.58|5476.78|5476.08|8
1726044750000|2024-09-11 08:52:30|5477.03|5476.33|5476.66|5475.96|5477.03|5476.33|5476.66|5475.96|17
1726044760000|2024-09-11 08:52:40|5476.78|5476.08|5476.66|5475.96|5476.91|5476.21|5476.66|5475.96|9
1726044770000|2024-09-11 08:52:50|5476.78|5476.08|5477.16|5476.46|5477.16|5476.46|5476.78|5476.08|31
1726044780000|2024-09-11 08:53:00|5477.41|5476.71|5477.03|5476.33|5477.41|5476.71|5476.91|5476.21|23
1726044790000|2024-09-11 08:53:10|5477.16|5476.46|5477.16|5476.46|5477.16|5476.46|5477.03|5476.33|2
1726044800000|2024-09-11 08:53:20|5476.91|5476.21|5477.16|5476.46|5477.16|5476.46|5476.91|5476.21|5
1726044810000|2024-09-11 08:53:30|5476.91|5476.21|5477.16|5476.46|5477.16|5476.46|5476.91|5476.21|27
1726044820000|2024-09-11 08:53:40|5477.03|5476.33|5476.78|5476.08|5477.16|5476.46|5476.66|5475.96|43
1726044830000|2024-09-11 08:53:50|5476.66|5475.96|5476.16|5475.46|5476.66|5475.96|5476.16|5475.46|35
1726044840000|2024-09-11 08:54:00|5476.03|5475.33|5476.16|5475.46|5476.41|5475.71|5476.03|5475.33|7
1726044850000|2024-09-11 08:54:10|5475.53|5474.83|5474.41|5473.71|5475.53|5474.83|5474.41|5473.71|91
1726044860000|2024-09-11 08:54:20|5473.91|5473.21|5474.41|5473.71|5474.41|5473.71|5473.91|5473.21|128
1726044870000|2024-09-11 08:54:30|5474.66|5473.96|5474.41|5473.71|5474.66|5473.96|5474.41|5473.71|37
1726044880000|2024-09-11 08:54:40|5474.53|5473.83|5474.41|5473.71|5474.53|5473.83|5474.41|5473.71|6
1726044890000|2024-09-11 08:54:50|||||||||1
1726044900000|2024-09-11 08:55:00|5474.66|5473.96|5475.16|5474.46|5475.16|5474.46|5474.16|5473.46|70
1726044910000|2024-09-11 08:55:10|5474.91|5474.21|5474.53|5473.83|5475.03|5474.33|5474.41|5473.71|25
1726044920000|2024-09-11 08:55:20|5474.66|5473.96|5474.66|5473.96|5474.66|5473.96|5474.66|5473.96|0
1726044930000|2024-09-11 08:55:30|5474.53|5473.83|5475.16|5474.46|5475.16|5474.46|5474.41|5473.71|84
1726044940000|2024-09-11 08:55:40|5474.91|5474.21|5475.16|5474.46|5475.16|5474.46|5474.91|5474.21|9
1726044950000|2024-09-11 08:55:50|5475.41|5474.71|5475.66|5474.96|5475.66|5474.96|5475.41|5474.71|9
1726044960000|2024-09-11 08:56:00|5475.53|5474.83|5475.66|5474.96|5475.66|5474.96|5475.41|5474.71|10
1726044970000|2024-09-11 08:56:10|5475.78|5475.08|5475.66|5474.96|5475.78|5475.08|5475.66|5474.96|31
1726044980000|2024-09-11 08:56:20|5475.78|5475.08|5475.66|5474.96|5475.91|5475.21|5475.41|5474.71|20
1726044990000|2024-09-11 08:56:30|5475.53|5474.83|5475.66|5474.96|5475.66|5474.96|5475.41|5474.71|10
1726045000000|2024-09-11 08:56:40|5475.41|5474.71|5475.16|5474.46|5475.41|5474.71|5475.16|5474.46|7
1726045010000|2024-09-11 08:56:50|5475.28|5474.58|5474.91|5474.21|5475.41|5474.71|5474.91|5474.21|11
1726045020000|2024-09-11 08:57:00|5475.16|5474.46|5475.16|5474.46|5475.16|5474.46|5475.16|5474.46|23
1726045030000|2024-09-11 08:57:10|5474.91|5474.21|5474.16|5473.46|5475.03|5474.33|5474.16|5473.46|26
1726045040000|2024-09-11 08:57:20|||||||||3
1726045050000|2024-09-11 08:57:30|5474.28|5473.58|5474.41|5473.71|5474.66|5473.96|5474.28|5473.58|7
1726045060000|2024-09-11 08:57:40|5474.16|5473.46|5474.41|5473.71|5474.66|5473.96|5474.16|5473.46|71
1726045070000|2024-09-11 08:57:50|5474.16|5473.46|5474.91|5474.21|5474.91|5474.21|5473.91|5473.21|71
1726045080000|2024-09-11 08:58:00|5475.03|5474.33|5475.16|5474.46|5475.16|5474.46|5475.03|5474.33|4
1726045090000|2024-09-11 08:58:10|5475.41|5474.71|5475.41|5474.71|5475.41|5474.71|5475.41|5474.71|5
1726045100000|2024-09-11 08:58:20|5475.66|5474.96|5475.66|5474.96|5475.66|5474.96|5475.66|5474.96|20
1726045110000|2024-09-11 08:58:30|5475.91|5475.21|5475.66|5474.96|5475.91|5475.21|5475.66|5474.96|17
1726045120000|2024-09-11 08:58:40|5475.78|5475.08|5475.91|5475.21|5476.16|5475.46|5475.78|5475.08|12
1726045130000|2024-09-11 08:58:50|5476.03|5475.33|5476.41|5475.71|5476.41|5475.71|5476.03|5475.33|14
1726045140000|2024-09-11 08:59:00|5476.66|5475.96|5475.91|5475.21|5476.66|5475.96|5475.91|5475.21|18
1726045150000|2024-09-11 08:59:10|5476.41|5475.71|5475.91|5475.21|5476.41|5475.71|5475.91|5475.21|50
1726045160000|2024-09-11 08:59:20|5475.66|5474.96|5475.91|5475.21|5476.16|5475.46|5475.66|5474.96|25
1726045170000|2024-09-11 08:59:30|5475.66|5474.96|5475.16|5474.46|5476.16|5475.46|5475.16|5474.46|61
1726045180000|2024-09-11 08:59:40|5475.41|5474.71|5475.41|5474.71|5475.41|5474.71|5475.41|5474.71|10
1726045190000|2024-09-11 08:59:50|5475.28|5474.58|5474.91|5474.21|5475.28|5474.58|5474.91|5474.21|13
1726045200000|2024-09-11 09:00:00|5475.16|5474.46|5474.78|5474.08|5475.41|5474.71|5474.66|5473.96|25
1726045210000|2024-09-11 09:00:10|5474.66|5473.96|5474.66|5473.96|5474.78|5474.08|5474.41|5473.71|30
1726045220000|2024-09-11 09:00:20|5474.78|5474.08|5474.91|5474.21|5474.91|5474.21|5474.78|5474.08|11
1726045230000|2024-09-11 09:00:30|5474.66|5473.96|5475.41|5474.71|5475.41|5474.71|5474.66|5473.96|37
1726045240000|2024-09-11 09:00:40|5475.53|5474.83|5475.66|5474.96|5475.66|5474.96|5475.41|5474.71|24
1726045250000|2024-09-11 09:00:50|5475.78|5475.08|5475.66|5474.96|5475.91|5475.21|5475.66|5474.96|47
1726045260000|2024-09-11 09:01:00|5475.78|5475.08|5475.16|5474.46|5475.91|5475.21|5475.16|5474.46|42
1726045270000|2024-09-11 09:01:10|5475.28|5474.58|5475.41|5474.71|5475.41|5474.71|5475.28|5474.58|7
1726045280000|2024-09-11 09:01:20|5475.28|5474.58|5475.66|5474.96|5475.66|5474.96|5474.91|5474.21|26
1726045290000|2024-09-11 09:01:30|5475.91|5475.21|5476.16|5475.46|5476.16|5475.46|5475.78|5475.08|83
1726045300000|2024-09-11 09:01:40|5475.91|5475.21|5475.66|5474.96|5475.91|5475.21|5475.66|5474.96|9
1726045310000|2024-09-11 09:01:50|5475.78|5475.08|5475.91|5475.21|5475.91|5475.21|5475.66|5474.96|11
1726045320000|2024-09-11 09:02:00|5475.78|5475.08|5476.16|5475.46|5476.16|5475.46|5475.78|5475.08|12
1726045330000|2024-09-11 09:02:10|5476.28|5475.58|5477.16|5476.46|5477.41|5476.71|5476.28|5475.58|106
1726045340000|2024-09-11 09:02:20|5477.03|5476.33|5476.41|5475.71|5477.03|5476.33|5476.41|5475.71|8
1726045350000|2024-09-11 09:02:30|5476.16|5475.46|5476.16|5475.46|5476.16|5475.46|5475.91|5475.21|23
1726045360000|2024-09-11 09:02:40|5476.03|5475.33|5476.16|5475.46|5476.16|5475.46|5476.03|5475.33|0
1726045370000|2024-09-11 09:02:50|5476.03|5475.33|5475.91|5475.21|5476.03|5475.33|5475.91|5475.21|4
1726045380000|2024-09-11 09:03:00|5476.16|5475.46|5476.41|5475.71|5476.41|5475.71|5476.16|5475.46|38
1726045390000|2024-09-11 09:03:10|5476.28|5475.58|5477.03|5476.33|5477.16|5476.46|5476.16|5475.46|26
1726045400000|2024-09-11 09:03:20|5476.91|5476.21|5477.03|5476.33|5477.16|5476.46|5476.91|5476.21|10
1726045410000|2024-09-11 09:03:30|5477.16|5476.46|5477.16|5476.46|5477.16|5476.46|5477.16|5476.46|3
1726045420000|2024-09-11 09:03:40|5476.91|5476.21|5477.16|5476.46|5477.16|5476.46|5476.91|5476.21|6
1726045430000|2024-09-11 09:03:50|5476.91|5476.21|5476.41|5475.71|5476.91|5476.21|5476.41|5475.71|23
1726045440000|2024-09-11 09:04:00|5476.53|5475.83|5476.91|5476.21|5476.91|5476.21|5476.53|5475.83|8
1726045450000|2024-09-11 09:04:10|5476.78|5476.08|5476.91|5476.21|5476.91|5476.21|5476.66|5475.96|17
1726045460000|2024-09-11 09:04:20|5476.66|5475.96|5476.66|5475.96|5476.78|5476.08|5476.66|5475.96|11
1726045470000|2024-09-11 09:04:30|5476.41|5475.71|5476.41|5475.71|5476.41|5475.71|5476.41|5475.71|14
1726045480000|2024-09-11 09:04:40|5476.16|5475.46|5476.16|5475.46|5476.16|5475.46|5476.16|5475.46|27
1726045490000|2024-09-11 09:04:50|5476.28|5475.58|5476.03|5475.33|5476.41|5475.71|5475.91|5475.21|29
1726045500000|2024-09-11 09:05:00|5476.16|5475.46|5476.16|5475.46|5476.16|5475.46|5475.91|5475.21|24
1726045510000|2024-09-11 09:05:10|5476.03|5475.33|5476.16|5475.46|5476.28|5475.58|5476.03|5475.33|19
1726045520000|2024-09-11 09:05:20|5476.28|5475.58|5476.66|5475.96|5476.66|5475.96|5476.28|5475.58|21
1726045530000|2024-09-11 09:05:30|5476.91|5476.21|5476.66|5475.96|5476.91|5476.21|5476.66|5475.96|3
1726045540000|2024-09-11 09:05:40|5476.78|5476.08|5476.91|5476.21|5476.91|5476.21|5476.78|5476.08|6
1726045550000|2024-09-11 09:05:50|5476.78|5476.08|5476.91|5476.21|5476.91|5476.21|5476.66|5475.96|6
1726045560000|2024-09-11 09:06:00|5476.78|5476.08|5476.66|5475.96|5476.91|5476.21|5476.66|5475.96|9
1726045570000|2024-09-11 09:06:10|5476.78|5476.08|5476.41|5475.71|5476.78|5476.08|5476.16|5475.46|47
1726045580000|2024-09-11 09:06:20|5476.16|5475.46|5476.41|5475.71|5476.41|5475.71|5476.16|5475.46|10
1726045590000|2024-09-11 09:06:30|5476.66|5475.96|5476.91|5476.21|5476.91|5476.21|5476.66|5475.96|7
1726045600000|2024-09-11 09:06:40|5477.03|5476.33|5476.78|5476.08|5477.03|5476.33|5476.78|5476.08|4
1726045610000|2024-09-11 09:06:50|5476.66|5475.96|5476.91|5476.21|5476.91|5476.21|5476.16|5475.46|25
1726045620000|2024-09-11 09:07:00|5476.78|5476.08|5476.41|5475.71|5476.78|5476.08|5476.41|5475.71|11
1726045630000|2024-09-11 09:07:10|5476.53|5475.83|5476.41|5475.71|5476.66|5475.96|5476.41|5475.71|9
1726045640000|2024-09-11 09:07:20|5476.53|5475.83|5475.91|5475.21|5476.66|5475.96|5475.66|5474.96|49
1726045650000|2024-09-11 09:07:30|5475.78|5475.08|5476.16|5475.46|5476.16|5475.46|5475.78|5475.08|11
1726045660000|2024-09-11 09:07:40|5475.91|5475.21|5476.16|5475.46|5476.16|5475.46|5475.91|5475.21|15
1726045670000|2024-09-11 09:07:50|5476.28|5475.58|5476.28|5475.58|5476.41|5475.71|5476.16|5475.46|17
1726045680000|2024-09-11 09:08:00|5476.16|5475.46|5476.91|5476.21|5476.91|5476.21|5476.16|5475.46|10
1726045690000|2024-09-11 09:08:10|5477.16|5476.46|5477.16|5476.46|5477.41|5476.71|5477.16|5476.46|22
1726045700000|2024-09-11 09:08:20|5477.03|5476.33|5477.03|5476.33|5477.03|5476.33|5477.03|5476.33|13
1726045710000|2024-09-11 09:08:30|5477.16|5476.46|5477.16|5476.46|5477.16|5476.46|5477.16|5476.46|1
1726045720000|2024-09-11 09:08:40|5477.03|5476.33|5477.16|5476.46|5477.41|5476.71|5476.91|5476.21|12
1726045730000|2024-09-11 09:08:50|5477.28|5476.58|5477.16|5476.46|5477.41|5476.71|5477.16|5476.46|3
1726045740000|2024-09-11 09:09:00|5477.28|5476.58|5477.66|5476.96|5477.66|5476.96|5477.16|5476.46|32
1726045750000|2024-09-11 09:09:10|5477.91|5477.21|5477.91|5477.21|5477.91|5477.21|5477.91|5477.21|34
1726045760000|2024-09-11 09:09:20|||||||||3
1726045770000|2024-09-11 09:09:30|5478.03|5477.33|5478.16|5477.46|5478.16|5477.46|5477.91|5477.21|10
1726045780000|2024-09-11 09:09:40|5478.41|5477.71|5478.41|5477.71|5478.41|5477.71|5478.41|5477.71|24
1726045790000|2024-09-11 09:09:50|5478.66|5477.96|5479.03|5478.33|5479.03|5478.33|5478.66|5477.96|69
1726045800000|2024-09-11 09:10:00|5479.16|5478.46|5478.91|5478.21|5479.41|5478.71|5478.78|5478.08|37
1726045810000|2024-09-11 09:10:10|5479.16|5478.46|5479.16|5478.46|5479.16|5478.46|5478.91|5478.21|14
1726045820000|2024-09-11 09:10:20|5479.28|5478.58|5478.91|5478.21|5479.28|5478.58|5478.66|5477.96|49
1726045830000|2024-09-11 09:10:30|5479.16|5478.46|5479.16|5478.46|5479.16|5478.46|5479.16|5478.46|18
1726045840000|2024-09-11 09:10:40|5479.03|5478.33|5478.91|5478.21|5479.16|5478.46|5478.91|5478.21|21
1726045850000|2024-09-11 09:10:50|5479.03|5478.33|5479.16|5478.46|5479.16|5478.46|5479.03|5478.33|8
1726045860000|2024-09-11 09:11:00|5478.91|5478.21|5478.91|5478.21|5478.91|5478.21|5478.91|5478.21|17
1726045870000|2024-09-11 09:11:10|5478.66|5477.96|5479.16|5478.46|5479.16|5478.46|5478.66|5477.96|15
1726045880000|2024-09-11 09:11:20|||||||||16
1726045890000|2024-09-11 09:11:30|5479.28|5478.58|5479.16|5478.46|5479.28|5478.58|5478.91|5478.21|21
1726045900000|2024-09-11 09:11:40|5479.28|5478.58|5479.41|5478.71|5479.41|5478.71|5479.28|5478.58|15
1726045910000|2024-09-11 09:11:50|5479.53|5478.83|5479.91|5479.21|5479.91|5479.21|5479.53|5478.83|19
1726045920000|2024-09-11 09:12:00|5480.16|5479.46|5480.16|5479.46|5480.16|5479.46|5480.16|5479.46|15
1726045930000|2024-09-11 09:12:10|||||||||8
1726045940000|2024-09-11 09:12:20|5479.91|5479.21|5479.91|5479.21|5479.91|5479.21|5479.66|5478.96|26
1726045950000|2024-09-11 09:12:30|5480.03|5479.33|5480.66|5479.96|5480.66|5479.96|5479.91|5479.21|28
1726045960000|2024-09-11 09:12:40|5480.53|5479.83|5480.16|5479.46|5480.66|5479.96|5480.16|5479.46|26
1726045970000|2024-09-11 09:12:50|5480.41|5479.71|5480.41|5479.71|5480.41|5479.71|5480.16|5479.46|18
1726045980000|2024-09-11 09:13:00|5480.53|5479.83|5480.41|5479.71|5480.53|5479.83|5480.41|5479.71|17
1726045990000|2024-09-11 09:13:10|5480.16|5479.46|5479.91|5479.21|5480.16|5479.46|5479.91|5479.21|18
1726046000000|2024-09-11 09:13:20|5479.78|5479.08|5479.91|5479.21|5479.91|5479.21|5479.66|5478.96|19
1726046010000|2024-09-11 09:13:30|5479.78|5479.08|5479.91|5479.21|5479.91|5479.21|5479.66|5478.96|11
1726046020000|2024-09-11 09:13:40|5480.16|5479.46|5479.91|5479.21|5480.16|5479.46|5479.91|5479.21|6
1726046030000|2024-09-11 09:13:50|5480.03|5479.33|5479.91|5479.21|5480.16|5479.46|5479.91|5479.21|11
1726046040000|2024-09-11 09:14:00|5480.03|5479.33|5480.16|5479.46|5480.16|5479.46|5479.91|5479.21|19
1726046050000|2024-09-11 09:14:10|5479.91|5479.21|5480.16|5479.46|5480.16|5479.46|5479.91|5479.21|22
1726046070000|2024-09-11 09:14:30|5480.03|5479.33|5480.41|5479.71|5480.41|5479.71|5480.03|5479.33|21
1726046080000|2024-09-11 09:14:40|5480.28|5479.58|5480.66|5479.96|5480.66|5479.96|5480.28|5479.58|7
1726046090000|2024-09-11 09:14:50|5480.41|5479.71|5480.16|5479.46|5480.41|5479.71|5480.16|5479.46|7
1726046100000|2024-09-11 09:15:00|5479.66|5478.96|5478.66|5477.96|5479.66|5478.96|5478.66|5477.96|120
1726046110000|2024-09-11 09:15:10|5478.53|5477.83|5478.66|5477.96|5478.66|5477.96|5478.16|5477.46|35
1726046120000|2024-09-11 09:15:20|5478.78|5478.08|5478.91|5478.21|5478.91|5478.21|5478.66|5477.96|16
1726046130000|2024-09-11 09:15:30|5479.16|5478.46|5479.16|5478.46|5479.16|5478.46|5479.16|5478.46|20
1726046140000|2024-09-11 09:15:40|5479.03|5478.33|5478.91|5478.21|5479.03|5478.33|5478.91|5478.21|12
1726046150000|2024-09-11 09:15:50|5479.03|5478.33|5478.66|5477.96|5479.16|5478.46|5478.66|5477.96|19
1726046160000|2024-09-11 09:16:00|5478.41|5477.71|5478.66|5477.96|5478.66|5477.96|5478.41|5477.71|8
1726046170000|2024-09-11 09:16:10|5478.91|5478.21|5479.16|5478.46|5479.16|5478.46|5478.66|5477.96|17
1726046180000|2024-09-11 09:16:20|5479.28|5478.58|5479.16|5478.46|5479.28|5478.58|5479.16|5478.46|0
1726046190000|2024-09-11 09:16:30|5479.03|5478.33|5478.66|5477.96|5479.03|5478.33|5478.66|5477.96|7
1726046200000|2024-09-11 09:16:40|5478.78|5478.08|5479.16|5478.46|5479.16|5478.46|5478.66|5477.96|15
1726046210000|2024-09-11 09:16:50|5478.66|5477.96|5478.66|5477.96|5478.66|5477.96|5478.66|5477.96|10
1726046220000|2024-09-11 09:17:00|5478.41|5477.71|5478.41|5477.71|5478.53|5477.83|5478.41|5477.71|14
1726046230000|2024-09-11 09:17:10|||||||||3
1726046240000|2024-09-11 09:17:20|5478.66|5477.96|5478.66|5477.96|5478.66|5477.96|5478.66|5477.96|13
1726046250000|2024-09-11 09:17:30|5478.41|5477.71|5478.66|5477.96|5478.66|5477.96|5478.41|5477.71|58
1726046260000|2024-09-11 09:17:40|5478.78|5478.08|5478.91|5478.21|5478.91|5478.21|5478.78|5478.08|22
1726046270000|2024-09-11 09:17:50|5479.03|5478.33|5479.16|5478.46|5479.16|5478.46|5478.91|5478.21|5
1726046280000|2024-09-11 09:18:00|5479.28|5478.58|5479.41|5478.71|5479.41|5478.71|5479.28|5478.58|16
1726046290000|2024-09-11 09:18:10|5479.28|5478.58|5479.16|5478.46|5479.28|5478.58|5479.16|5478.46|12
1726046300000|2024-09-11 09:18:20|5478.66|5477.96|5478.66|5477.96|5478.91|5478.21|5478.66|5477.96|8
1726046310000|2024-09-11 09:18:30|5478.78|5478.08|5478.66|5477.96|5478.91|5478.21|5478.66|5477.96|23
1726046320000|2024-09-11 09:18:40|5478.78|5478.08|5478.91|5478.21|5478.91|5478.21|5478.66|5477.96|14
1726046330000|2024-09-11 09:18:50|5478.78|5478.08|5478.66|5477.96|5478.78|5478.08|5478.66|5477.96|12
1726046340000|2024-09-11 09:19:00|5478.78|5478.08|5478.66|5477.96|5478.91|5478.21|5478.66|5477.96|9
1726046350000|2024-09-11 09:19:10|5478.53|5477.83|5478.41|5477.71|5478.53|5477.83|5478.41|5477.71|2
1726046360000|2024-09-11 09:19:20|5478.53|5477.83|5478.16|5477.46|5478.66|5477.96|5478.16|5477.46|19
1726046370000|2024-09-11 09:19:30|||||||||3
1726046390000|2024-09-11 09:19:50|5478.28|5477.58|5478.41|5477.71|5478.41|5477.71|5478.28|5477.58|7
1726046400000|2024-09-11 09:20:00|5478.16|5477.46|5478.16|5477.46|5478.16|5477.46|5478.16|5477.46|19
1726046410000|2024-09-11 09:20:10|5478.41|5477.71|5477.41|5476.71|5478.41|5477.71|5477.41|5476.71|34
1726046420000|2024-09-11 09:20:20|5477.28|5476.58|5477.41|5476.71|5477.41|5476.71|5477.28|5476.58|7
1726046430000|2024-09-11 09:20:30|5477.66|5476.96|5477.91|5477.21|5477.91|5477.21|5477.66|5476.96|88
1726046450000|2024-09-11 09:20:50|5478.16|5477.46|5478.16|5477.46|5478.16|5477.46|5477.91|5477.21|22
1726046460000|2024-09-11 09:21:00|5477.91|5477.21|5477.91|5477.21|5477.91|5477.21|5477.66|5476.96|23
1726046470000|2024-09-11 09:21:10|5477.78|5477.08|5477.53|5476.83|5477.78|5477.08|5477.41|5476.71|26
1726046480000|2024-09-11 09:21:20|5477.41|5476.71|5477.41|5476.71|5477.53|5476.83|5477.41|5476.71|2
1726046490000|2024-09-11 09:21:30|5477.28|5476.58|5476.16|5475.46|5477.28|5476.58|5476.16|5475.46|49
1726046500000|2024-09-11 09:21:40|5476.41|5475.71|5475.91|5475.21|5476.41|5475.71|5475.91|5475.21|44
1726046510000|2024-09-11 09:21:50|5475.78|5475.08|5476.41|5475.71|5476.41|5475.71|5475.78|5475.08|12
1726046520000|2024-09-11 09:22:00|5476.66|5475.96|5476.66|5475.96|5476.66|5475.96|5476.41|5475.71|26
1726046530000|2024-09-11 09:22:10|5476.91|5476.21|5476.41|5475.71|5476.91|5476.21|5476.41|5475.71|22
1726046540000|2024-09-11 09:22:20|5476.53|5475.83|5477.16|5476.46|5477.16|5476.46|5476.53|5475.83|29
1726046550000|2024-09-11 09:22:30|||||||||11
1726046560000|2024-09-11 09:22:40|5477.41|5476.71|5476.91|5476.21|5477.41|5476.71|5476.91|5476.21|19
1726046570000|2024-09-11 09:22:50|5477.03|5476.33|5476.66|5475.96|5477.03|5476.33|5476.53|5475.83|8
1726046580000|2024-09-11 09:23:00|5476.53|5475.83|5476.66|5475.96|5476.66|5475.96|5476.53|5475.83|10
1726046590000|2024-09-11 09:23:10|5476.78|5476.08|5476.41|5475.71|5476.78|5476.08|5476.41|5475.71|9
1726046600000|2024-09-11 09:23:20|5476.28|5475.58|5476.28|5475.58|5476.28|5475.58|5476.28|5475.58|1
1726046610000|2024-09-11 09:23:30|5476.16|5475.46|5476.16|5475.46|5476.16|5475.46|5476.16|5475.46|4
1726046620000|2024-09-11 09:23:40|5476.03|5475.33|5475.91|5475.21|5476.16|5475.46|5475.91|5475.21|16
1726046630000|2024-09-11 09:23:50|5476.03|5475.33|5476.03|5475.33|5476.03|5475.33|5475.91|5475.21|6
1726046640000|2024-09-11 09:24:00|5475.91|5475.21|5475.66|5474.96|5476.03|5475.33|5475.66|5474.96|16
1726046650000|2024-09-11 09:24:10|5475.41|5474.71|5475.16|5474.46|5475.41|5474.71|5475.16|5474.46|37
1726046660000|2024-09-11 09:24:20|5475.03|5474.33|5474.91|5474.21|5475.03|5474.33|5474.91|5474.21|16
1726046670000|2024-09-11 09:24:30|5474.66|5473.96|5474.66|5473.96|5474.66|5473.96|5474.66|5473.96|26
1726046680000|2024-09-11 09:24:40|5474.78|5474.08|5474.66|5473.96|5474.91|5474.21|5474.66|5473.96|63
1726046690000|2024-09-11 09:24:50|5474.91|5474.21|5474.66|5473.96|5474.91|5474.21|5474.66|5473.96|25
1726046700000|2024-09-11 09:25:00|5474.41|5473.71|5474.41|5473.71|5474.41|5473.71|5474.16|5473.46|28
1726046710000|2024-09-11 09:25:10|5474.16|5473.46|5474.66|5473.96|5474.66|5473.96|5474.16|5473.46|27
1726046720000|2024-09-11 09:25:20|5474.78|5474.08|5474.41|5473.71|5474.78|5474.08|5474.41|5473.71|47
1726046730000|2024-09-11 09:25:30|5474.16|5473.46|5473.16|5472.46|5474.28|5473.58|5472.91|5472.21|112
1726046740000|2024-09-11 09:25:40|5472.91|5472.21|5472.91|5472.21|5473.16|5472.46|5472.91|5472.21|25
1726046750000|2024-09-11 09:25:50|5473.03|5472.33|5472.41|5471.71|5473.41|5472.71|5472.41|5471.71|166
1726046760000|2024-09-11 09:26:00|5472.53|5471.83|5472.91|5472.21|5472.91|5472.21|5472.41|5471.71|53
1726046770000|2024-09-11 09:26:10|5472.66|5471.96|5473.16|5472.46|5473.16|5472.46|5472.66|5471.96|29
1726046780000|2024-09-11 09:26:20|5473.41|5472.71|5473.16|5472.46|5473.41|5472.71|5473.16|5472.46|39
1726046790000|2024-09-11 09:26:30|5473.91|5473.21|5474.91|5474.21|5474.91|5474.21|5473.91|5473.21|233
1726046800000|2024-09-11 09:26:40|5474.66|5473.96|5474.66|5473.96|5474.91|5474.21|5474.66|5473.96|81
1726046810000|2024-09-11 09:26:50|5474.41|5473.71|5474.91|5474.21|5475.16|5474.46|5474.41|5473.71|33
1726046820000|2024-09-11 09:27:00|5475.03|5474.33|5475.16|5474.46|5475.16|5474.46|5475.03|5474.33|29
1726046830000|2024-09-11 09:27:10|5475.28|5474.58|5475.66|5474.96|5475.66|5474.96|5475.28|5474.58|33
1726046840000|2024-09-11 09:27:20|5475.91|5475.21|5475.91|5475.21|5476.16|5475.46|5475.91|5475.21|25
1726046850000|2024-09-11 09:27:30|5476.03|5475.33|5475.66|5474.96|5476.16|5475.46|5475.66|5474.96|24
1726046860000|2024-09-11 09:27:40|5475.53|5474.83|5475.66|5474.96|5475.66|5474.96|5475.41|5474.71|43
1726046870000|2024-09-11 09:27:50|||||||||4
1726046880000|2024-09-11 09:28:00|5475.78|5475.08|5475.41|5474.71|5475.91|5475.21|5475.41|5474.71|53
1726046890000|2024-09-11 09:28:10|5475.53|5474.83|5475.53|5474.83|5475.66|5474.96|5475.41|5474.71|55
1726046900000|2024-09-11 09:28:20|5475.41|5474.71|5475.66|5474.96|5475.66|5474.96|5475.41|5474.71|5
1726046910000|2024-09-11 09:28:30|5475.53|5474.83|5475.41|5474.71|5475.66|5474.96|5475.41|5474.71|11
1726046920000|2024-09-11 09:28:40|5475.53|5474.83|5475.66|5474.96|5475.66|5474.96|5475.53|5474.83|16
1726046930000|2024-09-11 09:28:50|5475.78|5475.08|5475.78|5475.08|5475.91|5475.21|5475.66|5474.96|8
1726046940000|2024-09-11 09:29:00|5475.66|5474.96|5475.66|5474.96|5475.91|5475.21|5475.41|5474.71|36
1726046950000|2024-09-11 09:29:10|5475.78|5475.08|5475.91|5475.21|5475.91|5475.21|5475.66|5474.96|13
1726046960000|2024-09-11 09:29:20|5475.66|5474.96|5475.16|5474.46|5475.66|5474.96|5475.16|5474.46|19
1726046970000|2024-09-11 09:29:30|5475.03|5474.33|5475.16|5474.46|5475.16|5474.46|5475.03|5474.33|11
1726046980000|2024-09-11 09:29:40|||||||||3
1726046990000|2024-09-11 09:29:50|5475.41|5474.71|5475.66|5474.96|5475.66|5474.96|5475.41|5474.71|37
1726047000000|2024-09-11 09:30:00|5475.41|5474.71|5476.16|5475.46|5476.16|5475.46|5475.41|5474.71|71
1726047010000|2024-09-11 09:30:10|5476.28|5475.58|5476.41|5475.71|5476.66|5475.96|5476.16|5475.46|40
1726047020000|2024-09-11 09:30:20|5476.53|5475.83|5476.66|5475.96|5476.66|5475.96|5476.41|5475.71|31
1726047030000|2024-09-11 09:30:30|5476.78|5476.08|5476.91|5476.21|5476.91|5476.21|5476.41|5475.71|13
1726047040000|2024-09-11 09:30:40|5477.03|5476.33|5477.16|5476.46|5477.16|5476.46|5477.03|5476.33|6
1726047050000|2024-09-11 09:30:50|5477.41|5476.71|5477.16|5476.46|5477.41|5476.71|5477.16|5476.46|22
1726047060000|2024-09-11 09:31:00|5477.41|5476.71|5477.91|5477.21|5477.91|5477.21|5477.41|5476.71|19
1726047070000|2024-09-11 09:31:10|5478.16|5477.46|5477.66|5476.96|5478.16|5477.46|5477.66|5476.96|39
1726047080000|2024-09-11 09:31:20|5477.53|5476.83|5477.41|5476.71|5477.53|5476.83|5477.41|5476.71|2
1726047090000|2024-09-11 09:31:30|5477.53|5476.83|5477.91|5477.21|5477.91|5477.21|5477.53|5476.83|3
1726047100000|2024-09-11 09:31:40|5478.16|5477.46|5478.16|5477.46|5478.16|5477.46|5478.16|5477.46|4
1726047110000|2024-09-11 09:31:50|5478.41|5477.71|5478.91|5478.21|5478.91|5478.21|5478.41|5477.71|20
1726047120000|2024-09-11 09:32:00|||||||||7
1726047130000|2024-09-11 09:32:10|5479.16|5478.46|5479.66|5478.96|5479.66|5478.96|5479.16|5478.46|24
1726047140000|2024-09-11 09:32:20|5479.53|5478.83|5479.41|5478.71|5479.53|5478.83|5479.16|5478.46|36
1726047150000|2024-09-11 09:32:30|5479.28|5478.58|5479.16|5478.46|5479.41|5478.71|5479.16|5478.46|4
1726047160000|2024-09-11 09:32:40|5479.28|5478.58|5479.41|5478.71|5479.41|5478.71|5479.16|5478.46|33
1726047170000|2024-09-11 09:32:50|||||||||1
1726047180000|2024-09-11 09:33:00|5479.16|5478.46|5479.41|5478.71|5479.41|5478.71|5479.16|5478.46|23
1726047190000|2024-09-11 09:33:10|5479.28|5478.58|5478.91|5478.21|5479.28|5478.58|5478.91|5478.21|16
1726047200000|2024-09-11 09:33:20|5479.03|5478.33|5479.16|5478.46|5479.16|5478.46|5479.03|5478.33|4
1726047210000|2024-09-11 09:33:30|5479.28|5478.58|5479.41|5478.71|5479.66|5478.96|5479.28|5478.58|12
1726047220000|2024-09-11 09:33:40|5479.53|5478.83|5479.66|5478.96|5479.66|5478.96|5479.53|5478.83|8
1726047230000|2024-09-11 09:33:50|5479.41|5478.71|5479.16|5478.46|5479.41|5478.71|5479.16|5478.46|11
1726047240000|2024-09-11 09:34:00|5478.91|5478.21|5478.91|5478.21|5478.91|5478.21|5478.66|5477.96|27
1726047250000|2024-09-11 09:34:10|5478.66|5477.96|5478.66|5477.96|5478.91|5478.21|5478.66|5477.96|20
1726047260000|2024-09-11 09:34:20|5478.41|5477.71|5478.41|5477.71|5478.53|5477.83|5478.41|5477.71|3
1726047270000|2024-09-11 09:34:30|5478.53|5477.83|5478.91|5478.21|5478.91|5478.21|5478.53|5477.83|8
1726047280000|2024-09-11 09:34:40|5478.78|5478.08|5478.91|5478.21|5478.91|5478.21|5478.78|5478.08|13
1726047290000|2024-09-11 09:34:50|5478.78|5478.08|5478.91|5478.21|5478.91|5478.21|5478.78|5478.08|5
1726047300000|2024-09-11 09:35:00|5479.16|5478.46|5479.16|5478.46|5479.41|5478.71|5479.16|5478.46|41
1726047310000|2024-09-11 09:35:10|5479.41|5478.71|5479.41|5478.71|5479.41|5478.71|5479.16|5478.46|40
1726047320000|2024-09-11 09:35:20|5479.28|5478.58|5479.28|5478.58|5479.41|5478.71|5479.16|5478.46|20
1726047330000|2024-09-11 09:35:30|5479.41|5478.71|5479.41|5478.71|5479.53|5478.83|5479.41|5478.71|11
1726047340000|2024-09-11 09:35:40|5479.53|5478.83|5479.66|5478.96|5479.66|5478.96|5479.53|5478.83|2
1726047350000|2024-09-11 09:35:50|5479.41|5478.71|5479.16|5478.46|5479.41|5478.71|5479.16|5478.46|21
1726047360000|2024-09-11 09:36:00|||||||||1
1726047370000|2024-09-11 09:36:10|5479.28|5478.58|5479.41|5478.71|5479.41|5478.71|5479.16|5478.46|12
1726047380000|2024-09-11 09:36:20|5479.53|5478.83|5479.66|5478.96|5479.66|5478.96|5479.53|5478.83|11
1726047390000|2024-09-11 09:36:30|5479.41|5478.71|5479.41|5478.71|5479.41|5478.71|5479.41|5478.71|14
1726047400000|2024-09-11 09:36:40|5479.53|5478.83|5479.16|5478.46|5479.53|5478.83|5479.16|5478.46|63
1726047420000|2024-09-11 09:37:00|5479.28|5478.58|5479.66|5478.96|5479.66|5478.96|5479.16|5478.46|74
1726047430000|2024-09-11 09:37:10|5479.91|5479.21|5479.91|5479.21|5479.91|5479.21|5479.91|5479.21|6
1726047450000|2024-09-11 09:37:30|5480.16|5479.46|5480.16|5479.46|5480.41|5479.71|5480.16|5479.46|152
1726047470000|2024-09-11 09:37:50|5480.03|5479.33|5479.91|5479.21|5480.03|5479.33|5479.91|5479.21|29
1726047480000|2024-09-11 09:38:00|5479.78|5479.08|5479.91|5479.21|5479.91|5479.21|5479.78|5479.08|4
1726047490000|2024-09-11 09:38:10|5480.16|5479.46|5480.16|5479.46|5480.41|5479.71|5480.16|5479.46|26
1726047500000|2024-09-11 09:38:20|5480.28|5479.58|5479.91|5479.21|5480.28|5479.58|5479.91|5479.21|43
1726047510000|2024-09-11 09:38:30|5480.03|5479.33|5479.91|5479.21|5480.16|5479.46|5479.91|5479.21|3
1726047520000|2024-09-11 09:38:40|5479.78|5479.08|5479.66|5478.96|5479.78|5479.08|5479.66|5478.96|9
1726047540000|2024-09-11 09:39:00|5479.78|5479.08|5479.66|5478.96|5479.78|5479.08|5479.41|5478.71|15
1726047550000|2024-09-11 09:39:10|5479.53|5478.83|5479.41|5478.71|5479.66|5478.96|5479.41|5478.71|4
1726047560000|2024-09-11 09:39:20|||||||||12
1726047570000|2024-09-11 09:39:30|5479.28|5478.58|5479.66|5478.96|5479.66|5478.96|5479.28|5478.58|21
1726047580000|2024-09-11 09:39:40|||||||||1
1726047590000|2024-09-11 09:39:50|5479.91|5479.21|5479.16|5478.46|5479.91|5479.21|5479.16|5478.46|54
1726047600000|2024-09-11 09:40:00|5479.28|5478.58|5479.91|5479.21|5480.03|5479.33|5479.28|5478.58|54
1726047610000|2024-09-11 09:40:10|5479.78|5479.08|5479.41|5478.71|5479.91|5479.21|5479.41|5478.71|11
1726047620000|2024-09-11 09:40:20|5479.28|5478.58|5479.16|5478.46|5479.41|5478.71|5479.16|5478.46|11
1726047630000|2024-09-11 09:40:30|5479.28|5478.58|5479.41|5478.71|5479.41|5478.71|5479.28|5478.58|11
1726047640000|2024-09-11 09:40:40|5479.53|5478.83|5479.41|5478.71|5479.53|5478.83|5479.41|5478.71|9
1726047650000|2024-09-11 09:40:50|5479.53|5478.83|5479.66|5478.96|5479.66|5478.96|5479.53|5478.83|5
1726047660000|2024-09-11 09:41:00|5479.78|5479.08|5479.41|5478.71|5479.91|5479.21|5479.41|5478.71|21
1726047670000|2024-09-11 09:41:10|5479.53|5478.83|5479.66|5478.96|5479.66|5478.96|5479.41|5478.71|5
1726047680000|2024-09-11 09:41:20|||||||||1
1726047690000|2024-09-11 09:41:30|5479.53|5478.83|5479.41|5478.71|5479.53|5478.83|5479.41|5478.71|11
1726047700000|2024-09-11 09:41:40|5479.66|5478.96|5479.16|5478.46|5479.66|5478.96|5479.03|5478.33|28
1726047710000|2024-09-11 09:41:50|5479.03|5478.33|5479.41|5478.71|5479.41|5478.71|5478.91|5478.21|27
1726047720000|2024-09-11 09:42:00|5479.28|5478.58|5479.16|5478.46|5479.41|5478.71|5479.16|5478.46|8
1726047730000|2024-09-11 09:42:10|5478.78|5478.08|5479.03|5478.33|5479.16|5478.46|5478.78|5478.08|15
1726047740000|2024-09-11 09:42:20|5479.16|5478.46|5479.91|5479.21|5479.91|5479.21|5479.16|5478.46|29
1726047750000|2024-09-11 09:42:30|5479.66|5478.96|5479.16|5478.46|5479.91|5479.21|5479.16|5478.46|43
1726047760000|2024-09-11 09:42:40|5479.28|5478.58|5479.16|5478.46|5479.28|5478.58|5479.16|5478.46|16
1726047770000|2024-09-11 09:42:50|5479.03|5478.33|5478.91|5478.21|5479.03|5478.33|5478.91|5478.21|7
1726047780000|2024-09-11 09:43:00|5479.03|5478.33|5478.91|5478.21|5479.03|5478.33|5478.91|5478.21|7
1726047790000|2024-09-11 09:43:10|5478.66|5477.96|5478.66|5477.96|5478.91|5478.21|5478.66|5477.96|32
1726047800000|2024-09-11 09:43:20|5478.16|5477.46|5477.91|5477.21|5478.16|5477.46|5477.66|5476.96|41
1726047810000|2024-09-11 09:43:30|5478.03|5477.33|5477.91|5477.21|5478.03|5477.33|5477.66|5476.96|20
1726047820000|2024-09-11 09:43:40|5477.78|5477.08|5477.66|5476.96|5477.91|5477.21|5477.66|5476.96|4
1726047830000|2024-09-11 09:43:50|||||||||6
1726047840000|2024-09-11 09:44:00|5477.78|5477.08|5477.91|5477.21|5477.91|5477.21|5477.66|5476.96|50
1726047850000|2024-09-11 09:44:10|5478.16|5477.46|5478.16|5477.46|5478.16|5477.46|5478.16|5477.46|14
1726047860000|2024-09-11 09:44:20|5478.03|5477.33|5478.16|5477.46|5478.16|5477.46|5477.91|5477.21|18
1726047870000|2024-09-11 09:44:30|5478.03|5477.33|5477.91|5477.21|5478.03|5477.33|5477.91|5477.21|0
1726047880000|2024-09-11 09:44:40|5477.66|5476.96|5478.16|5477.46|5478.16|5477.46|5477.66|5476.96|30
1726047890000|2024-09-11 09:44:50|5478.03|5477.33|5478.16|5477.46|5478.16|5477.46|5478.03|5477.33|9
1726047900000|2024-09-11 09:45:00|5478.03|5477.33|5477.91|5477.21|5478.16|5477.46|5477.91|5477.21|12
1726047910000|2024-09-11 09:45:10|5477.66|5476.96|5475.91|5475.21|5477.66|5476.96|5475.91|5475.21|313
1726047920000|2024-09-11 09:45:20|5476.03|5475.33|5476.91|5476.21|5476.91|5476.21|5476.03|5475.33|206
1726047930000|2024-09-11 09:45:30|5476.78|5476.08|5476.66|5475.96|5476.91|5476.21|5476.41|5475.71|30
1726047940000|2024-09-11 09:45:40|5476.78|5476.08|5477.66|5476.96|5477.66|5476.96|5476.78|5476.08|25
1726047950000|2024-09-11 09:45:50|5477.78|5477.08|5477.91|5477.21|5477.91|5477.21|5477.66|5476.96|3
1726047960000|2024-09-11 09:46:00|5477.78|5477.08|5477.78|5477.08|5477.78|5477.08|5477.66|5476.96|9
1726047970000|2024-09-11 09:46:10|5477.66|5476.96|5477.41|5476.71|5477.78|5477.08|5477.41|5476.71|18
1726047980000|2024-09-11 09:46:20|5477.53|5476.83|5477.66|5476.96|5477.66|5476.96|5477.53|5476.83|3
1726047990000|2024-09-11 09:46:30|5477.53|5476.83|5477.53|5476.83|5477.66|5476.96|5477.53|5476.83|5
1726048000000|2024-09-11 09:46:40|5477.41|5476.71|5478.16|5477.46|5478.16|5477.46|5477.41|5476.71|10
1726048010000|2024-09-11 09:46:50|5478.03|5477.33|5478.03|5477.33|5478.03|5477.33|5477.91|5477.21|1
1726048020000|2024-09-11 09:47:00|5478.16|5477.46|5478.66|5477.96|5478.66|5477.96|5478.16|5477.46|25
1726048030000|2024-09-11 09:47:10|5478.53|5477.83|5478.66|5477.96|5478.78|5478.08|5478.53|5477.83|14
1726048040000|2024-09-11 09:47:20|5478.53|5477.83|5478.53|5477.83|5478.66|5477.96|5478.41|5477.71|12
1726048050000|2024-09-11 09:47:30|5478.66|5477.96|5478.66|5477.96|5478.66|5477.96|5478.66|5477.96|0
1726048060000|2024-09-11 09:47:40|5478.53|5477.83|5478.41|5477.71|5478.53|5477.83|5478.16|5477.46|17
1726048070000|2024-09-11 09:47:50|5478.53|5477.83|5478.41|5477.71|5478.53|5477.83|5478.41|5477.71|5
1726048080000|2024-09-11 09:48:00|5478.53|5477.83|5479.16|5478.46|5479.16|5478.46|5478.53|5477.83|26
1726048090000|2024-09-11 09:48:10|5478.91|5478.21|5478.91|5478.21|5478.91|5478.21|5478.66|5477.96|20
1726048100000|2024-09-11 09:48:20|5479.16|5478.46|5479.03|5478.33|5479.16|5478.46|5478.91|5478.21|10
1726048110000|2024-09-11 09:48:30|5479.16|5478.46|5479.41|5478.71|5479.53|5478.83|5479.16|5478.46|18
1726048120000|2024-09-11 09:48:40|5479.53|5478.83|5479.66|5478.96|5479.66|5478.96|5479.53|5478.83|23
1726048130000|2024-09-11 09:48:50|5479.53|5478.83|5479.91|5479.21|5479.91|5479.21|5479.41|5478.71|8
1726048140000|2024-09-11 09:49:00|5479.78|5479.08|5479.66|5478.96|5479.91|5479.21|5479.53|5478.83|24
1726048150000|2024-09-11 09:49:10|5479.78|5479.08|5479.41|5478.71|5479.91|5479.21|5479.41|5478.71|7
1726048160000|2024-09-11 09:49:20|||||||||2
1726048170000|2024-09-11 09:49:30|5479.53|5478.83|5479.41|5478.71|5479.53|5478.83|5479.41|5478.71|7
1726048180000|2024-09-11 09:49:40|5479.28|5478.58|5478.91|5478.21|5479.28|5478.58|5478.91|5478.21|33
1726048190000|2024-09-11 09:49:50|5479.16|5478.46|5479.16|5478.46|5479.16|5478.46|5478.91|5478.21|4
1726048200000|2024-09-11 09:50:00|||||||||10
1726048210000|2024-09-11 09:50:10|5479.28|5478.58|5479.16|5478.46|5479.41|5478.71|5479.16|5478.46|17
1726048220000|2024-09-11 09:50:20|5479.28|5478.58|5479.16|5478.46|5479.41|5478.71|5479.16|5478.46|4
1726048230000|2024-09-11 09:50:30|5479.28|5478.58|5479.28|5478.58|5479.28|5478.58|5479.28|5478.58|7
1726048240000|2024-09-11 09:50:40|5479.41|5478.71|5479.16|5478.46|5479.41|5478.71|5478.91|5478.21|10
1726048250000|2024-09-11 09:50:50|5479.28|5478.58|5479.16|5478.46|5479.41|5478.71|5479.16|5478.46|4
1726048260000|2024-09-11 09:51:00|5479.28|5478.58|5479.41|5478.71|5479.41|5478.71|5479.16|5478.46|3
1726048270000|2024-09-11 09:51:10|5479.16|5478.46|5479.41|5478.71|5479.41|5478.71|5479.16|5478.46|9
1726048280000|2024-09-11 09:51:20|5479.28|5478.58|5479.16|5478.46|5479.28|5478.58|5479.16|5478.46|12
1726048290000|2024-09-11 09:51:30|5479.41|5478.71|5479.41|5478.71|5479.41|5478.71|5479.41|5478.71|16
1726048300000|2024-09-11 09:51:40|5479.66|5478.96|5479.91|5479.21|5479.91|5479.21|5479.66|5478.96|6
1726048310000|2024-09-11 09:51:50|5480.03|5479.33|5479.91|5479.21|5480.16|5479.46|5479.91|5479.21|32
1726048320000|2024-09-11 09:52:00|5480.03|5479.33|5480.16|5479.46|5480.16|5479.46|5479.91|5479.21|2
1726048330000|2024-09-11 09:52:10|5480.41|5479.71|5480.66|5479.96|5480.66|5479.96|5480.41|5479.71|39
1726048340000|2024-09-11 09:52:20|5480.91|5480.21|5481.28|5480.58|5481.28|5480.58|5480.91|5480.21|49
1726048350000|2024-09-11 09:52:30|5481.41|5480.71|5481.41|5480.71|5481.41|5480.71|5481.41|5480.71|16
1726048360000|2024-09-11 09:52:40|5481.53|5480.83|5481.41|5480.71|5481.91|5481.21|5481.16|5480.46|106
1726048370000|2024-09-11 09:52:50|5481.53|5480.83|5481.41|5480.71|5481.53|5480.83|5481.16|5480.46|42
1726048380000|2024-09-11 09:53:00|5481.66|5480.96|5481.41|5480.71|5481.66|5480.96|5481.41|5480.71|29
1726048390000|2024-09-11 09:53:10|5481.66|5480.96|5481.53|5480.83|5481.66|5480.96|5481.41|5480.71|42
1726048400000|2024-09-11 09:53:20|5481.41|5480.71|5481.16|5480.46|5481.41|5480.71|5480.91|5480.21|25
1726048410000|2024-09-11 09:53:30|5481.41|5480.71|5481.41|5480.71|5481.41|5480.71|5481.28|5480.58|25
1726048420000|2024-09-11 09:53:40|5481.16|5480.46|5481.16|5480.46|5481.28|5480.58|5481.16|5480.46|8
1726048430000|2024-09-11 09:53:50|5481.28|5480.58|5481.28|5480.58|5481.41|5480.71|5481.16|5480.46|5
1726048440000|2024-09-11 09:54:00|5481.41|5480.71|5481.28|5480.58|5481.41|5480.71|5481.16|5480.46|7
1726048450000|2024-09-11 09:54:10|5481.41|5480.71|5481.41|5480.71|5481.41|5480.71|5481.28|5480.58|3
1726048460000|2024-09-11 09:54:20|5481.16|5480.46|5481.16|5480.46|5481.28|5480.58|5481.16|5480.46|7
1726048470000|2024-09-11 09:54:30|5481.28|5480.58|5481.41|5480.71|5481.41|5480.71|5481.16|5480.46|14
1726048480000|2024-09-11 09:54:40|5481.66|5480.96|5481.66|5480.96|5481.78|5481.08|5481.66|5480.96|17
1726048490000|2024-09-11 09:54:50|5481.41|5480.71|5481.66|5480.96|5481.66|5480.96|5481.41|5480.71|15
1726048500000|2024-09-11 09:55:00|5481.53|5480.83|5481.66|5480.96|5481.66|5480.96|5481.41|5480.71|4
1726048510000|2024-09-11 09:55:10|5481.91|5481.21|5481.66|5480.96|5481.91|5481.21|5481.41|5480.71|64
1726048520000|2024-09-11 09:55:20|5481.41|5480.71|5481.91|5481.21|5481.91|5481.21|5481.41|5480.71|20
1726048530000|2024-09-11 09:55:30|5481.78|5481.08|5481.91|5481.21|5481.91|5481.21|5481.78|5481.08|6
1726048560000|2024-09-11 09:56:00|5482.03|5481.33|5482.41|5481.71|5482.41|5481.71|5481.91|5481.21|95
1726048570000|2024-09-11 09:56:10|5482.28|5481.58|5482.41|5481.71|5482.41|5481.71|5482.16|5481.46|15
1726048580000|2024-09-11 09:56:20|5482.28|5481.58|5482.41|5481.71|5482.41|5481.71|5482.16|5481.46|21
1726048590000|2024-09-11 09:56:30|5482.28|5481.58|5482.41|5481.71|5482.41|5481.71|5482.16|5481.46|19
1726048600000|2024-09-11 09:56:40|5482.66|5481.96|5483.28|5482.58|5483.28|5482.58|5482.66|5481.96|56
1726048610000|2024-09-11 09:56:50|5483.16|5482.46|5483.16|5482.46|5483.28|5482.58|5483.16|5482.46|7
1726048620000|2024-09-11 09:57:00|5483.41|5482.71|5483.41|5482.71|5483.41|5482.71|5483.41|5482.71|9
1726048630000|2024-09-11 09:57:10|5483.16|5482.46|5483.41|5482.71|5483.41|5482.71|5483.16|5482.46|64
1726048640000|2024-09-11 09:57:20|5483.28|5482.58|5483.16|5482.46|5483.28|5482.58|5483.16|5482.46|9
1726048650000|2024-09-11 09:57:30|5483.41|5482.71|5483.16|5482.46|5483.41|5482.71|5483.16|5482.46|20
1726048660000|2024-09-11 09:57:40|5483.28|5482.58|5483.41|5482.71|5483.41|5482.71|5483.28|5482.58|14
1726048670000|2024-09-11 09:57:50|5483.16|5482.46|5483.16|5482.46|5483.16|5482.46|5483.16|5482.46|8
1726048680000|2024-09-11 09:58:00|5483.03|5482.33|5483.16|5482.46|5483.16|5482.46|5482.91|5482.21|22
1726048690000|2024-09-11 09:58:10|5482.91|5482.21|5483.16|5482.46|5483.16|5482.46|5482.91|5482.21|16
1726048700000|2024-09-11 09:58:20|5483.03|5482.33|5483.16|5482.46|5483.16|5482.46|5483.03|5482.33|7
1726048710000|2024-09-11 09:58:30|||||||||12
1726048720000|2024-09-11 09:58:40|||||||||2
1726048730000|2024-09-11 09:58:50|||||||||2
1726048740000|2024-09-11 09:59:00|5483.03|5482.33|5482.66|5481.96|5483.03|5482.33|5482.66|5481.96|25
1726048750000|2024-09-11 09:59:10|5482.41|5481.71|5482.66|5481.96|5482.66|5481.96|5482.41|5481.71|25
1726048760000|2024-09-11 09:59:20|||||||||12
1726048770000|2024-09-11 09:59:30|5482.78|5482.08|5482.91|5482.21|5482.91|5482.21|5482.78|5482.08|21
1726048780000|2024-09-11 09:59:40|5483.16|5482.46|5482.91|5482.21|5483.16|5482.46|5482.91|5482.21|57
1726048790000|2024-09-11 09:59:50|5482.66|5481.96|5482.66|5481.96|5482.78|5482.08|5482.66|5481.96|26
1726048800000|2024-09-11 10:00:00|5482.41|5481.71|5483.16|5482.46|5483.16|5482.46|5482.41|5481.71|61
1726048810000|2024-09-11 10:00:10|5482.91|5482.21|5483.03|5482.33|5483.03|5482.33|5482.91|5482.21|15
1726048820000|2024-09-11 10:00:20|5483.16|5482.46|5483.03|5482.33|5483.16|5482.46|5482.91|5482.21|19
1726048830000|2024-09-11 10:00:30|5482.91|5482.21|5483.16|5482.46|5483.16|5482.46|5482.66|5481.96|11
1726048840000|2024-09-11 10:00:40|5483.03|5482.33|5483.03|5482.33|5483.16|5482.46|5482.91|5482.21|14
1726048850000|2024-09-11 10:00:50|5483.16|5482.46|5483.91|5483.21|5483.91|5483.21|5483.16|5482.46|47
1726048860000|2024-09-11 10:01:00|5483.78|5483.08|5482.66|5481.96|5483.91|5483.21|5482.66|5481.96|114
1726048870000|2024-09-11 10:01:10|5482.41|5481.71|5482.78|5482.08|5482.78|5482.08|5482.28|5481.58|53
1726048880000|2024-09-11 10:01:20|5482.66|5481.96|5482.91|5482.21|5482.91|5482.21|5482.66|5481.96|20
1726048890000|2024-09-11 10:01:30|5483.16|5482.46|5483.66|5482.96|5483.66|5482.96|5483.16|5482.46|31
1726048900000|2024-09-11 10:01:40|5483.91|5483.21|5483.91|5483.21|5483.91|5483.21|5483.91|5483.21|40
1726048920000|2024-09-11 10:02:00|5483.41|5482.71|5483.16|5482.46|5483.53|5482.83|5483.16|5482.46|49
1726048930000|2024-09-11 10:02:10|||||||||1
1726048940000|2024-09-11 10:02:20|5483.41|5482.71|5483.41|5482.71|5483.41|5482.71|5483.41|5482.71|11
1726048950000|2024-09-11 10:02:30|5483.28|5482.58|5483.16|5482.46|5483.53|5482.83|5483.16|5482.46|36
1726048960000|2024-09-11 10:02:40|5483.41|5482.71|5483.66|5482.96|5483.66|5482.96|5483.41|5482.71|14
1726048970000|2024-09-11 10:02:50|5483.78|5483.08|5483.66|5482.96|5483.91|5483.21|5483.41|5482.71|94
1726048980000|2024-09-11 10:03:00|5483.78|5483.08|5483.91|5483.21|5483.91|5483.21|5483.78|5483.08|15
1726048990000|2024-09-11 10:03:10|5483.78|5483.08|5483.66|5482.96|5483.78|5483.08|5483.66|5482.96|9
1726049000000|2024-09-11 10:03:20|5483.78|5483.08|5483.91|5483.21|5483.91|5483.21|5483.78|5483.08|25
1726049010000|2024-09-11 10:03:30|5484.03|5483.33|5483.91|5483.21|5484.16|5483.46|5483.91|5483.21|34
1726049020000|2024-09-11 10:03:40|||||||||3
1726049030000|2024-09-11 10:03:50|5483.66|5482.96|5484.16|5483.46|5484.16|5483.46|5483.66|5482.96|62
1726049040000|2024-09-11 10:04:00|5484.28|5483.58|5483.66|5482.96|5484.28|5483.58|5483.66|5482.96|86
1726049050000|2024-09-11 10:04:10|5483.91|5483.21|5484.16|5483.46|5484.16|5483.46|5483.91|5483.21|229
1726049060000|2024-09-11 10:04:20|||||||||6
1726049070000|2024-09-11 10:04:30|5484.28|5483.58|5483.91|5483.21|5484.28|5483.58|5483.91|5483.21|43
1726049080000|2024-09-11 10:04:40|5484.03|5483.33|5483.91|5483.21|5484.16|5483.46|5483.91|5483.21|34
1726049090000|2024-09-11 10:04:50|5484.03|5483.33|5483.91|5483.21|5484.16|5483.46|5483.91|5483.21|11
1726049100000|2024-09-11 10:05:00|5484.03|5483.33|5484.41|5483.71|5484.66|5483.96|5484.03|5483.33|75
1726049110000|2024-09-11 10:05:10|5484.28|5483.58|5484.16|5483.46|5484.28|5483.58|5484.16|5483.46|90
1726049120000|2024-09-11 10:05:20|5484.03|5483.33|5484.16|5483.46|5484.16|5483.46|5484.03|5483.33|47
1726049130000|2024-09-11 10:05:30|5484.03|5483.33|5484.16|5483.46|5484.28|5483.58|5483.91|5483.21|41
1726049140000|2024-09-11 10:05:40|5484.28|5483.58|5484.66|5483.96|5484.66|5483.96|5484.16|5483.46|61
1726049150000|2024-09-11 10:05:50|||||||||5
1726049160000|2024-09-11 10:06:00|5484.41|5483.71|5484.16|5483.46|5484.91|5484.21|5484.16|5483.46|339
1726049170000|2024-09-11 10:06:10|5484.03|5483.33|5484.16|5483.46|5484.16|5483.46|5483.91|5483.21|74
1726049180000|2024-09-11 10:06:20|5484.28|5483.58|5483.91|5483.21|5484.28|5483.58|5483.91|5483.21|211
1726049190000|2024-09-11 10:06:30|5483.66|5482.96|5483.41|5482.71|5483.66|5482.96|5483.16|5482.46|163
1726049200000|2024-09-11 10:06:40|5483.16|5482.46|5482.91|5482.21|5483.16|5482.46|5482.91|5482.21|74
1726049210000|2024-09-11 10:06:50|5483.03|5482.33|5482.91|5482.21|5483.03|5482.33|5482.91|5482.21|47
1726049220000|2024-09-11 10:07:00|5483.03|5482.33|5482.91|5482.21|5483.03|5482.33|5482.91|5482.21|17
1726049230000|2024-09-11 10:07:10|5483.16|5482.46|5482.91|5482.21|5483.16|5482.46|5482.91|5482.21|35
1726049240000|2024-09-11 10:07:20|5483.03|5482.33|5483.16|5482.46|5483.16|5482.46|5483.03|5482.33|0
1726049250000|2024-09-11 10:07:30|5483.03|5482.33|5482.91|5482.21|5483.03|5482.33|5482.91|5482.21|13
1726049260000|2024-09-11 10:07:40|5482.78|5482.08|5482.16|5481.46|5482.78|5482.08|5482.16|5481.46|39
1726049270000|2024-09-11 10:07:50|||||||||1
1726049280000|2024-09-11 10:08:00|5482.41|5481.71|5482.41|5481.71|5482.66|5481.96|5482.41|5481.71|43
1726049290000|2024-09-11 10:08:10|5482.66|5481.96|5482.66|5481.96|5482.66|5481.96|5482.66|5481.96|13
1726049300000|2024-09-11 10:08:20|5482.78|5482.08|5482.41|5481.71|5482.91|5482.21|5482.41|5481.71|44
1726049310000|2024-09-11 10:08:30|5482.28|5481.58|5481.91|5481.21|5482.28|5481.58|5481.91|5481.21|31
1726049320000|2024-09-11 10:08:40|5481.66|5480.96|5481.66|5480.96|5481.66|5480.96|5481.41|5480.71|33
1726049330000|2024-09-11 10:08:50|5481.53|5480.83|5481.41|5480.71|5481.53|5480.83|5481.41|5480.71|18
1726049340000|2024-09-11 10:09:00|5481.53|5480.83|5481.66|5480.96|5481.66|5480.96|5481.53|5480.83|5
1726049350000|2024-09-11 10:09:10|5481.53|5480.83|5481.16|5480.46|5481.66|5480.96|5481.16|5480.46|6
1726049360000|2024-09-11 10:09:20|5481.28|5480.58|5481.16|5480.46|5481.41|5480.71|5481.16|5480.46|20
1726049370000|2024-09-11 10:09:30|5480.91|5480.21|5481.16|5480.46|5481.16|5480.46|5480.91|5480.21|37
1726049380000|2024-09-11 10:09:40|5481.03|5480.33|5481.16|5480.46|5481.16|5480.46|5481.03|5480.33|50
1726049390000|2024-09-11 10:09:50|5481.41|5480.71|5481.16|5480.46|5481.41|5480.71|5481.16|5480.46|13
1726049400000|2024-09-11 10:10:00|5480.91|5480.21|5481.66|5480.96|5481.66|5480.96|5480.91|5480.21|118
1726049410000|2024-09-11 10:10:10|5481.41|5480.71|5481.41|5480.71|5481.41|5480.71|5481.16|5480.46|25
1726049420000|2024-09-11 10:10:20|5481.66|5480.96|5481.03|5480.33|5481.66|5480.96|5480.91|5480.21|46
1726049430000|2024-09-11 10:10:30|5481.16|5480.46|5481.16|5480.46|5481.16|5480.46|5480.41|5479.71|132
1726049440000|2024-09-11 10:10:40|5480.91|5480.21|5480.78|5480.08|5480.91|5480.21|5480.66|5479.96|19
1726049450000|2024-09-11 10:10:50|5480.66|5479.96|5480.66|5479.96|5480.91|5480.21|5480.66|5479.96|9
1726049460000|2024-09-11 10:11:00|||||||||5
1726049470000|2024-09-11 10:11:10|5480.91|5480.21|5480.78|5480.08|5480.91|5480.21|5480.66|5479.96|26
1726049480000|2024-09-11 10:11:20|5480.66|5479.96|5480.28|5479.58|5480.66|5479.96|5480.28|5479.58|23
1726049490000|2024-09-11 10:11:30|5480.41|5479.71|5480.91|5480.21|5480.91|5480.21|5480.41|5479.71|20
1726049500000|2024-09-11 10:11:40|5481.41|5480.71|5481.41|5480.71|5481.41|5480.71|5481.41|5480.71|22
1726049510000|2024-09-11 10:11:50|5481.66|5480.96|5481.66|5480.96|5481.91|5481.21|5481.41|5480.71|90
1726049520000|2024-09-11 10:12:00|||||||||5
1726049530000|2024-09-11 10:12:10|5481.53|5480.83|5481.16|5480.46|5481.53|5480.83|5481.16|5480.46|32
1726049540000|2024-09-11 10:12:20|5481.03|5480.33|5480.66|5479.96|5481.16|5480.46|5480.41|5479.71|172
1726049550000|2024-09-11 10:12:30|5480.91|5480.21|5480.66|5479.96|5481.16|5480.46|5480.66|5479.96|129
1726049560000|2024-09-11 10:12:40|5480.41|5479.71|5480.66|5479.96|5480.66|5479.96|5480.16|5479.46|223
1726049570000|2024-09-11 10:12:50|5480.91|5480.21|5481.41|5480.71|5481.41|5480.71|5480.66|5479.96|299
1726049580000|2024-09-11 10:13:00|5481.66|5480.96|5481.66|5480.96|5481.66|5480.96|5481.66|5480.96|12
1726049590000|2024-09-11 10:13:10|5481.41|5480.71|5481.66|5480.96|5481.66|5480.96|5481.16|5480.46|201
1726049600000|2024-09-11 10:13:20|5481.78|5481.08|5481.66|5480.96|5481.91|5481.21|5481.66|5480.96|113
1726049610000|2024-09-11 10:13:30|5481.53|5480.83|5481.91|5481.21|5481.91|5481.21|5481.41|5480.71|28
1726049620000|2024-09-11 10:13:40|5481.78|5481.08|5481.91|5481.21|5481.91|5481.21|5481.66|5480.96|114
1726049630000|2024-09-11 10:13:50|5482.03|5481.33|5481.91|5481.21|5482.03|5481.33|5481.91|5481.21|5
1726049640000|2024-09-11 10:14:00|5482.03|5481.33|5481.91|5481.21|5482.16|5481.46|5481.91|5481.21|18
1726049650000|2024-09-11 10:14:10|5481.66|5480.96|5481.66|5480.96|5481.66|5480.96|5481.66|5480.96|25
1726049660000|2024-09-11 10:14:20|5481.41|5480.71|5482.16|5481.46|5482.16|5481.46|5481.41|5480.71|168
1726049670000|2024-09-11 10:14:30|5482.28|5481.58|5482.41|5481.71|5482.41|5481.71|5482.28|5481.58|39
1726049680000|2024-09-11 10:14:40|5482.66|5481.96|5482.41|5481.71|5482.66|5481.96|5482.41|5481.71|55
1726049690000|2024-09-11 10:14:50|5482.66|5481.96|5482.66|5481.96|5482.66|5481.96|5482.66|5481.96|33
1726049700000|2024-09-11 10:15:00|||||||||4
1726049710000|2024-09-11 10:15:10|5482.53|5481.83|5482.41|5481.71|5482.53|5481.83|5482.41|5481.71|101
1726049720000|2024-09-11 10:15:20|5482.28|5481.58|5482.16|5481.46|5482.28|5481.58|5482.16|5481.46|35
1726049730000|2024-09-11 10:15:30|5481.91|5481.21|5482.16|5481.46|5482.16|5481.46|5481.66|5480.96|78
1726049740000|2024-09-11 10:15:40|||||||||2
1726049750000|2024-09-11 10:15:50|5482.41|5481.71|5482.41|5481.71|5482.41|5481.71|5482.41|5481.71|9
1726049760000|2024-09-11 10:16:00|||||||||31
1726049770000|2024-09-11 10:16:10|5482.66|5481.96|5482.41|5481.71|5482.66|5481.96|5482.41|5481.71|39
1726049780000|2024-09-11 10:16:20|5482.53|5481.83|5482.91|5482.21|5482.91|5482.21|5482.53|5481.83|49
1726049790000|2024-09-11 10:16:30|5483.03|5482.33|5482.66|5481.96|5483.16|5482.46|5482.41|5481.71|134
1726049800000|2024-09-11 10:16:40|5482.91|5482.21|5482.91|5482.21|5482.91|5482.21|5482.91|5482.21|12
1726049810000|2024-09-11 10:16:50|5483.16|5482.46|5483.16|5482.46|5483.16|5482.46|5483.16|5482.46|18
1726049820000|2024-09-11 10:17:00|||||||||85
1726049830000|2024-09-11 10:17:10|5483.03|5482.33|5482.91|5482.21|5483.03|5482.33|5482.91|5482.21|23
1726049840000|2024-09-11 10:17:20|5483.03|5482.33|5483.16|5482.46|5483.16|5482.46|5482.91|5482.21|39
1726049850000|2024-09-11 10:17:30|||||||||9
1726049860000|2024-09-11 10:17:40|5483.28|5482.58|5483.41|5482.71|5483.41|5482.71|5483.16|5482.46|23
1726049870000|2024-09-11 10:17:50|5483.66|5482.96|5483.91|5483.21|5483.91|5483.21|5483.66|5482.96|44
1726049880000|2024-09-11 10:18:00|5483.78|5483.08|5483.66|5482.96|5483.91|5483.21|5483.41|5482.71|254
1726049890000|2024-09-11 10:18:10|5483.78|5483.08|5483.91|5483.21|5483.91|5483.21|5483.78|5483.08|41
1726049900000|2024-09-11 10:18:20|||||||||4
1726049910000|2024-09-11 10:18:30|||||||||3
1726049920000|2024-09-11 10:18:40|||||||||29
1726049940000|2024-09-11 10:19:00|5483.66|5482.96|5483.91|5483.21|5483.91|5483.21|5483.66|5482.96|57
1726049950000|2024-09-11 10:19:10|5483.78|5483.08|5483.66|5482.96|5483.78|5483.08|5483.66|5482.96|19
1726049960000|2024-09-11 10:19:20|||||||||2
1726049970000|2024-09-11 10:19:30|||||||||7
1726049980000|2024-09-11 10:19:40|5483.78|5483.08|5483.91|5483.21|5483.91|5483.21|5483.78|5483.08|16
1726049990000|2024-09-11 10:19:50|5483.66|5482.96|5483.91|5483.21|5483.91|5483.21|5483.66|5482.96|32
1726050000000|2024-09-11 10:20:00|||||||||42
1726050020000|2024-09-11 10:20:20|5483.78|5483.08|5483.78|5483.08|5483.91|5483.21|5483.66|5482.96|41
1726050030000|2024-09-11 10:20:30|5483.66|5482.96|5483.66|5482.96|5483.66|5482.96|5483.41|5482.71|29
1726050040000|2024-09-11 10:20:40|||||||||36
1726050050000|2024-09-11 10:20:50|||||||||3
1726050060000|2024-09-11 10:21:00|5483.16|5482.46|5483.41|5482.71|5483.66|5482.96|5483.16|5482.46|92
1726050070000|2024-09-11 10:21:10|5482.91|5482.21|5482.41|5481.71|5482.91|5482.21|5482.16|5481.46|129
1726050080000|2024-09-11 10:21:20|5482.66|5481.96|5482.91|5482.21|5482.91|5482.21|5482.66|5481.96|27
1726050090000|2024-09-11 10:21:30|5482.78|5482.08|5482.91|5482.21|5482.91|5482.21|5482.78|5482.08|49
1726050100000|2024-09-11 10:21:40|5482.78|5482.08|5482.41|5481.71|5482.78|5482.08|5482.41|5481.71|13
1726050110000|2024-09-11 10:21:50|5482.66|5481.96|5482.66|5481.96|5482.91|5482.21|5482.66|5481.96|57
1726050120000|2024-09-11 10:22:00|5482.53|5481.83|5482.91|5482.21|5482.91|5482.21|5482.53|5481.83|35
1726050130000|2024-09-11 10:22:10|5483.03|5482.33|5483.16|5482.46|5483.16|5482.46|5483.03|5482.33|42
1726050140000|2024-09-11 10:22:20|5482.91|5482.21|5482.91|5482.21|5482.91|5482.21|5482.91|5482.21|11
1726050150000|2024-09-11 10:22:30|||||||||11
1726050160000|2024-09-11 10:22:40|5483.16|5482.46|5483.16|5482.46|5483.16|5482.46|5483.16|5482.46|6
1726050170000|2024-09-11 10:22:50|5483.41|5482.71|5483.41|5482.71|5483.41|5482.71|5483.41|5482.71|28
1726050180000|2024-09-11 10:23:00|5483.66|5482.96|5483.66|5482.96|5483.66|5482.96|5483.41|5482.71|89
1726050190000|2024-09-11 10:23:10|5483.78|5483.08|5483.66|5482.96|5483.91|5483.21|5483.66|5482.96|31
1726050200000|2024-09-11 10:23:20|||||||||3
1726050210000|2024-09-11 10:23:30|5483.41|5482.71|5483.41|5482.71|5483.41|5482.71|5483.41|5482.71|22
1726050220000|2024-09-11 10:23:40|||||||||1
1726050230000|2024-09-11 10:23:50|5483.16|5482.46|5483.41|5482.71|5483.41|5482.71|5483.16|5482.46|17
1726050240000|2024-09-11 10:24:00|5483.16|5482.46|5483.16|5482.46|5483.16|5482.46|5483.16|5482.46|14
1726050250000|2024-09-11 10:24:10|||||||||21
1726050260000|2024-09-11 10:24:20|||||||||9
1726050270000|2024-09-11 10:24:30|5483.41|5482.71|5483.41|5482.71|5483.41|5482.71|5483.41|5482.71|10
1726050280000|2024-09-11 10:24:40|5482.91|5482.21|5483.16|5482.46|5483.16|5482.46|5482.91|5482.21|99
1726050290000|2024-09-11 10:24:50|5482.91|5482.21|5482.41|5481.71|5482.91|5482.21|5482.41|5481.71|105
1726050300000|2024-09-11 10:25:00|5482.16|5481.46|5481.41|5480.71|5482.16|5481.46|5481.41|5480.71|75
1726050310000|2024-09-11 10:25:10|5481.16|5480.46|5481.41|5480.71|5481.41|5480.71|5481.16|5480.46|51
1726050320000|2024-09-11 10:25:20|5481.66|5480.96|5480.91|5480.21|5481.66|5480.96|5480.91|5480.21|131
1726050330000|2024-09-11 10:25:30|5480.66|5479.96|5480.66|5479.96|5480.78|5480.08|5480.66|5479.96|19
1726050340000|2024-09-11 10:25:40|5480.41|5479.71|5480.41|5479.71|5480.53|5479.83|5480.41|5479.71|101
1726050350000|2024-09-11 10:25:50|5480.66|5479.96|5480.91|5480.21|5480.91|5480.21|5480.66|5479.96|93
1726050360000|2024-09-11 10:26:00|5480.66|5479.96|5480.66|5479.96|5480.66|5479.96|5480.41|5479.71|46
1726050370000|2024-09-11 10:26:10|5480.91|5480.21|5480.28|5479.58|5480.91|5480.21|5480.28|5479.58|96
1726050380000|2024-09-11 10:26:20|5480.16|5479.46|5480.16|5479.46|5480.41|5479.71|5480.16|5479.46|8
1726050390000|2024-09-11 10:26:30|5480.03|5479.33|5479.66|5478.96|5480.03|5479.33|5479.66|5478.96|25
1726050400000|2024-09-11 10:26:40|5479.78|5479.08|5480.16|5479.46|5480.16|5479.46|5479.78|5479.08|19
1726050410000|2024-09-11 10:26:50|5479.91|5479.21|5479.91|5479.21|5479.91|5479.21|5479.91|5479.21|19
1726050420000|2024-09-11 10:27:00|5479.78|5479.08|5479.66|5478.96|5479.78|5479.08|5479.66|5478.96|120
1726050430000|2024-09-11 10:27:10|5479.41|5478.71|5479.41|5478.71|5479.41|5478.71|5479.16|5478.46|34
1726050440000|2024-09-11 10:27:20|5479.53|5478.83|5479.66|5478.96|5479.91|5479.21|5479.41|5478.71|43
1726050450000|2024-09-11 10:27:30|5479.91|5479.21|5479.53|5478.83|5479.91|5479.21|5479.41|5478.71|31
1726050460000|2024-09-11 10:27:40|5479.41|5478.71|5479.16|5478.46|5479.41|5478.71|5479.16|5478.46|14
1726050470000|2024-09-11 10:27:50|5478.91|5478.21|5478.91|5478.21|5479.03|5478.33|5478.78|5478.08|74
1726050480000|2024-09-11 10:28:00|||||||||1
1726050490000|2024-09-11 10:28:10|||||||||30
1726050500000|2024-09-11 10:28:20|5478.66|5477.96|5478.66|5477.96|5478.66|5477.96|5478.66|5477.96|36
1726050510000|2024-09-11 10:28:30|5478.53|5477.83|5478.41|5477.71|5478.66|5477.96|5478.41|5477.71|53
1726050520000|2024-09-11 10:28:40|5478.53|5477.83|5478.66|5477.96|5478.66|5477.96|5478.41|5477.71|33
1726050530000|2024-09-11 10:28:50|5478.78|5478.08|5478.91|5478.21|5478.91|5478.21|5478.66|5477.96|10
1726050540000|2024-09-11 10:29:00|5478.78|5478.08|5478.66|5477.96|5478.91|5478.21|5478.66|5477.96|21
1726050550000|2024-09-11 10:29:10|5478.91|5478.21|5478.91|5478.21|5478.91|5478.21|5478.91|5478.21|7
1726050560000|2024-09-11 10:29:20|5478.78|5478.08|5479.41|5478.71|5479.41|5478.71|5478.66|5477.96|15
1726050570000|2024-09-11 10:29:30|5479.53|5478.83|5479.41|5478.71|5479.66|5478.96|5479.41|5478.71|24
1726050580000|2024-09-11 10:29:40|5479.66|5478.96|5479.41|5478.71|5479.66|5478.96|5479.41|5478.71|22
1726050590000|2024-09-11 10:29:50|5479.16|5478.46|5479.41|5478.71|5479.41|5478.71|5479.16|5478.46|20
1726050600000|2024-09-11 10:30:00|5479.16|5478.46|5479.41|5478.71|5479.41|5478.71|5479.16|5478.46|18
1726050610000|2024-09-11 10:30:10|5479.16|5478.46|5479.16|5478.46|5479.16|5478.46|5478.91|5478.21|29
1726050620000|2024-09-11 10:30:20|5479.41|5478.71|5479.41|5478.71|5479.41|5478.71|5479.41|5478.71|6
1726050630000|2024-09-11 10:30:30|5479.28|5478.58|5479.91|5479.21|5479.91|5479.21|5479.28|5478.58|31
1726050640000|2024-09-11 10:30:40|||||||||27
1726050650000|2024-09-11 10:30:50|5480.03|5479.33|5480.16|5479.46|5480.16|5479.46|5480.03|5479.33|4
1726050660000|2024-09-11 10:31:00|5480.28|5479.58|5480.66|5479.96|5480.66|5479.96|5480.28|5479.58|62
1726050670000|2024-09-11 10:31:10|||||||||6
1726050680000|2024-09-11 10:31:20|5480.78|5480.08|5480.41|5479.71|5480.91|5480.21|5480.16|5479.46|60
1726050690000|2024-09-11 10:31:30|||||||||2
1726050700000|2024-09-11 10:31:40|5480.53|5479.83|5480.91|5480.21|5480.91|5480.21|5480.41|5479.71|37
1726050710000|2024-09-11 10:31:50|5481.03|5480.33|5481.16|5480.46|5481.16|5480.46|5481.03|5480.33|26
1726050720000|2024-09-11 10:32:00|||||||||5
1726050730000|2024-09-11 10:32:10|5481.41|5480.71|5481.66|5480.96|5481.91|5481.21|5481.41|5480.71|75
1726050740000|2024-09-11 10:32:20|5481.78|5481.08|5481.91|5481.21|5481.91|5481.21|5481.78|5481.08|20
1726050750000|2024-09-11 10:32:30|5482.03|5481.33|5482.16|5481.46|5482.16|5481.46|5482.03|5481.33|14
1726050760000|2024-09-11 10:32:40|5482.03|5481.33|5482.16|5481.46|5482.16|5481.46|5481.91|5481.21|21
1726050770000|2024-09-11 10:32:50|5481.16|5480.46|5481.16|5480.46|5481.41|5480.71|5481.16|5480.46|92
1726050780000|2024-09-11 10:33:00|5481.41|5480.71|5481.41|5480.71|5481.41|5480.71|5481.28|5480.58|28
1726050790000|2024-09-11 10:33:10|5481.16|5480.46|5481.41|5480.71|5481.41|5480.71|5481.16|5480.46|32
1726050800000|2024-09-11 10:33:20|||||||||1
1726050810000|2024-09-11 10:33:30|||||||||9
1726050820000|2024-09-11 10:33:40|5481.28|5480.58|5481.16|5480.46|5481.41|5480.71|5481.16|5480.46|9
1726050830000|2024-09-11 10:33:50|||||||||4
1726050840000|2024-09-11 10:34:00|5481.28|5480.58|5481.16|5480.46|5481.41|5480.71|5481.16|5480.46|40
1726050850000|2024-09-11 10:34:10|5480.91|5480.21|5481.41|5480.71|5481.66|5480.96|5480.91|5480.21|365
1726050860000|2024-09-11 10:34:20|5480.66|5479.96|5480.91|5480.21|5480.91|5480.21|5480.41|5479.71|128
1726050870000|2024-09-11 10:34:30|5480.66|5479.96|5480.66|5479.96|5480.66|5479.96|5480.66|5479.96|15
1726050880000|2024-09-11 10:34:40|||||||||1
1726050890000|2024-09-11 10:34:50|5480.53|5479.83|5480.53|5479.83|5480.66|5479.96|5480.53|5479.83|8
1726050900000|2024-09-11 10:35:00|5480.66|5479.96|5480.66|5479.96|5480.66|5479.96|5480.53|5479.83|24
1726050910000|2024-09-11 10:35:10|5480.91|5480.21|5480.66|5479.96|5480.91|5480.21|5480.66|5479.96|45
1726050920000|2024-09-11 10:35:20|||||||||3
1726050930000|2024-09-11 10:35:30|5480.78|5480.08|5480.91|5480.21|5480.91|5480.21|5480.66|5479.96|23
1726050940000|2024-09-11 10:35:40|||||||||1
1726050950000|2024-09-11 10:35:50|||||||||4
1726050960000|2024-09-11 10:36:00|5480.78|5480.08|5481.16|5480.46|5481.41|5480.71|5480.78|5480.08|40
1726050990000|2024-09-11 10:36:30|5481.28|5480.58|5481.66|5480.96|5481.66|5480.96|5481.28|5480.58|26
1726051000000|2024-09-11 10:36:40|5481.53|5480.83|5481.41|5480.71|5481.53|5480.83|5481.41|5480.71|19
1726051010000|2024-09-11 10:36:50|||||||||6
1726051020000|2024-09-11 10:37:00|5481.53|5480.83|5481.66|5480.96|5481.66|5480.96|5481.41|5480.71|17
1726051030000|2024-09-11 10:37:10|5481.53|5480.83|5480.91|5480.21|5481.66|5480.96|5480.91|5480.21|41
1726051040000|2024-09-11 10:37:20|5481.03|5480.33|5481.41|5480.71|5481.41|5480.71|5481.03|5480.33|19
1726051050000|2024-09-11 10:37:30|5481.28|5480.58|5481.16|5480.46|5481.28|5480.58|5481.16|5480.46|7
1726051070000|2024-09-11 10:37:50|||||||||2
1726051080000|2024-09-11 10:38:00|5481.41|5480.71|5481.41|5480.71|5481.41|5480.71|5481.41|5480.71|11
1726051100000|2024-09-11 10:38:20|5481.66|5480.96|5481.41|5480.71|5481.66|5480.96|5481.41|5480.71|24
1726051110000|2024-09-11 10:38:30|5481.16|5480.46|5481.16|5480.46|5481.16|5480.46|5481.16|5480.46|29
1726051120000|2024-09-11 10:38:40|5481.66|5480.96|5481.66|5480.96|5481.66|5480.96|5481.66|5480.96|19
1726051140000|2024-09-11 10:39:00|5481.41|5480.71|5482.91|5482.21|5482.91|5482.21|5481.41|5480.71|365
1726051150000|2024-09-11 10:39:10|5482.78|5482.08|5483.16|5482.46|5483.16|5482.46|5482.78|5482.08|31
1726051160000|2024-09-11 10:39:20|5483.41|5482.71|5483.16|5482.46|5483.41|5482.71|5483.16|5482.46|25
1726051170000|2024-09-11 10:39:30|5483.41|5482.71|5483.16|5482.46|5483.41|5482.71|5483.16|5482.46|72
1726051180000|2024-09-11 10:39:40|5483.28|5482.58|5483.41|5482.71|5483.41|5482.71|5483.28|5482.58|27
1726051190000|2024-09-11 10:39:50|5483.28|5482.58|5483.16|5482.46|5483.28|5482.58|5483.16|5482.46|10
1726051200000|2024-09-11 10:40:00|5483.28|5482.58|5483.16|5482.46|5483.41|5482.71|5483.16|5482.46|23
1726051210000|2024-09-11 10:40:10|5483.28|5482.58|5483.16|5482.46|5483.41|5482.71|5482.91|5482.21|53
1726051220000|2024-09-11 10:40:20|5483.03|5482.33|5482.91|5482.21|5483.16|5482.46|5482.91|5482.21|17
1726051240000|2024-09-11 10:40:40|||||||||5
1726051250000|2024-09-11 10:40:50|5482.78|5482.08|5482.91|5482.21|5482.91|5482.21|5482.78|5482.08|24
1726051260000|2024-09-11 10:41:00|5482.78|5482.08|5482.91|5482.21|5482.91|5482.21|5482.66|5481.96|48
1726051270000|2024-09-11 10:41:10|5483.03|5482.33|5483.28|5482.58|5483.28|5482.58|5482.91|5482.21|39
1726051280000|2024-09-11 10:41:20|5483.16|5482.46|5482.91|5482.21|5483.41|5482.71|5482.91|5482.21|126
1726051290000|2024-09-11 10:41:30|5482.78|5482.08|5482.66|5481.96|5482.78|5482.08|5482.66|5481.96|20
1726051300000|2024-09-11 10:41:40|5482.78|5482.08|5483.16|5482.46|5483.16|5482.46|5482.78|5482.08|42
1726051310000|2024-09-11 10:41:50|5483.41|5482.71|5483.41|5482.71|5483.41|5482.71|5483.41|5482.71|11
1726051320000|2024-09-11 10:42:00|||||||||3
1726051340000|2024-09-11 10:42:20|||||||||8
1726051350000|2024-09-11 10:42:30|5483.28|5482.58|5483.41|5482.71|5483.53|5482.83|5483.28|5482.58|80
1726051360000|2024-09-11 10:42:40|5483.66|5482.96|5483.41|5482.71|5483.66|5482.96|5483.16|5482.46|24
1726051370000|2024-09-11 10:42:50|||||||||1
1726051380000|2024-09-11 10:43:00|5483.16|5482.46|5482.91|5482.21|5483.16|5482.46|5482.91|5482.21|42
1726051400000|2024-09-11 10:43:20|5482.78|5482.08|5482.66|5481.96|5482.91|5482.21|5482.66|5481.96|29
1726051410000|2024-09-11 10:43:30|5482.78|5482.08|5482.91|5482.21|5482.91|5482.21|5482.66|5481.96|17
1726051420000|2024-09-11 10:43:40|5483.16|5482.46|5483.16|5482.46|5483.16|5482.46|5482.91|5482.21|28
1726051430000|2024-09-11 10:43:50|5483.41|5482.71|5483.41|5482.71|5483.41|5482.71|5483.41|5482.71|9
1726051440000|2024-09-11 10:44:00|5483.28|5482.58|5483.16|5482.46|5483.41|5482.71|5483.16|5482.46|17
1726051450000|2024-09-11 10:44:10|5482.91|5482.21|5483.16|5482.46|5483.16|5482.46|5482.91|5482.21|20
1726051460000|2024-09-11 10:44:20|5483.03|5482.33|5483.16|5482.46|5483.16|5482.46|5482.91|5482.21|17
1726051470000|2024-09-11 10:44:30|5483.03|5482.33|5483.16|5482.46|5483.16|5482.46|5482.91|5482.21|10
1726051480000|2024-09-11 10:44:40|5483.41|5482.71|5483.41|5482.71|5483.53|5482.83|5483.41|5482.71|46
1726051490000|2024-09-11 10:44:50|||||||||2
1726051500000|2024-09-11 10:45:00|5482.91|5482.21|5483.16|5482.46|5483.16|5482.46|5482.91|5482.21|43
1726051510000|2024-09-11 10:45:10|5483.03|5482.33|5482.91|5482.21|5483.03|5482.33|5482.66|5481.96|16
1726051520000|2024-09-11 10:45:20|5483.16|5482.46|5483.16|5482.46|5483.16|5482.46|5483.16|5482.46|21
1726051540000|2024-09-11 10:45:40|5483.03|5482.33|5483.16|5482.46|5483.16|5482.46|5482.91|5482.21|39
1726051550000|2024-09-11 10:45:50|5483.03|5482.33|5483.16|5482.46|5483.16|5482.46|5482.91|5482.21|37
1726051560000|2024-09-11 10:46:00|5483.41|5482.71|5483.66|5482.96|5483.91|5483.21|5483.41|5482.71|66
1726051570000|2024-09-11 10:46:10|5483.91|5483.21|5483.91|5483.21|5483.91|5483.21|5483.91|5483.21|9
1726051580000|2024-09-11 10:46:20|||||||||19
1726051590000|2024-09-11 10:46:30|||||||||60
1726051600000|2024-09-11 10:46:40|||||||||12
1726051610000|2024-09-11 10:46:50|5484.03|5483.33|5483.91|5483.21|5484.16|5483.46|5483.91|5483.21|74
1726051620000|2024-09-11 10:47:00|5484.03|5483.33|5484.16|5483.46|5484.16|5483.46|5484.03|5483.33|6
1726051630000|2024-09-11 10:47:10|||||||||2
1726051640000|2024-09-11 10:47:20|5483.91|5483.21|5483.91|5483.21|5483.91|5483.21|5483.91|5483.21|13
1726051650000|2024-09-11 10:47:30|5484.16|5483.46|5484.16|5483.46|5484.16|5483.46|5483.91|5483.21|40
1726051680000|2024-09-11 10:48:00|5483.91|5483.21|5483.91|5483.21|5483.91|5483.21|5483.91|5483.21|34
1726051690000|2024-09-11 10:48:10|5484.03|5483.33|5484.16|5483.46|5484.16|5483.46|5484.03|5483.33|16
1726051730000|2024-09-11 10:48:50|||||||||13
1726051740000|2024-09-11 10:49:00|5483.91|5483.21|5484.16|5483.46|5484.16|5483.46|5483.91|5483.21|65
1726051760000|2024-09-11 10:49:20|5483.91|5483.21|5483.66|5482.96|5484.03|5483.33|5483.41|5482.71|59
1726051770000|2024-09-11 10:49:30|5483.78|5483.08|5483.91|5483.21|5483.91|5483.21|5483.78|5483.08|9
1726051780000|2024-09-11 10:49:40|||||||||1
1726051790000|2024-09-11 10:49:50|5483.78|5483.08|5483.66|5482.96|5483.91|5483.21|5483.66|5482.96|43
1726051800000|2024-09-11 10:50:00|5483.78|5483.08|5483.91|5483.21|5483.91|5483.21|5483.78|5483.08|54
1726051810000|2024-09-11 10:50:10|5483.66|5482.96|5483.66|5482.96|5483.66|5482.96|5483.66|5482.96|7
1726051820000|2024-09-11 10:50:20|||||||||5
1726051830000|2024-09-11 10:50:30|||||||||4
1726051840000|2024-09-11 10:50:40|5483.41|5482.71|5483.91|5483.21|5483.91|5483.21|5483.41|5482.71|48
1726051850000|2024-09-11 10:50:50|5483.78|5483.08|5483.66|5482.96|5483.78|5483.08|5483.66|5482.96|16
1726051860000|2024-09-11 10:51:00|5483.78|5483.08|5484.16|5483.46|5484.16|5483.46|5483.78|5483.08|15
1726051870000|2024-09-11 10:51:10|5484.03|5483.33|5483.91|5483.21|5484.03|5483.33|5483.91|5483.21|9
1726051890000|2024-09-11 10:51:30|||||||||1
1726051900000|2024-09-11 10:51:40|5484.03|5483.33|5484.16|5483.46|5484.16|5483.46|5484.03|5483.33|25
1726051910000|2024-09-11 10:51:50|||||||||20
1726051920000|2024-09-11 10:52:00|5483.91|5483.21|5483.91|5483.21|5484.16|5483.46|5483.91|5483.21|7
1726051940000|2024-09-11 10:52:20|5483.66|5482.96|5483.91|5483.21|5483.91|5483.21|5483.66|5482.96|16
1726051950000|2024-09-11 10:52:30|||||||||3
1726051960000|2024-09-11 10:52:40|5484.03|5483.33|5483.91|5483.21|5484.03|5483.33|5483.91|5483.21|6
1726051970000|2024-09-11 10:52:50|5483.66|5482.96|5483.91|5483.21|5483.91|5483.21|5483.66|5482.96|23
1726051990000|2024-09-11 10:53:10|5484.16|5483.46|5483.41|5482.71|5484.16|5483.46|5483.41|5482.71|53
1726052020000|2024-09-11 10:53:40|||||||||6
1726052030000|2024-09-11 10:53:50|5483.66|5482.96|5483.66|5482.96|5483.66|5482.96|5483.66|5482.96|9
1726052040000|2024-09-11 10:54:00|5483.53|5482.83|5483.66|5482.96|5483.66|5482.96|5483.53|5482.83|27
1726052050000|2024-09-11 10:54:10|5483.91|5483.21|5483.91|5483.21|5483.91|5483.21|5483.78|5483.08|30
1726052060000|2024-09-11 10:54:20|||||||||6
1726052070000|2024-09-11 10:54:30|5483.66|5482.96|5483.78|5483.08|5483.78|5483.08|5483.66|5482.96|23
1726052080000|2024-09-11 10:54:40|5483.66|5482.96|5483.53|5482.83|5483.66|5482.96|5483.41|5482.71|12
1726052090000|2024-09-11 10:54:50|5483.41|5482.71|5483.41|5482.71|5483.41|5482.71|5483.16|5482.46|5
1726052100000|2024-09-11 10:55:00|5483.66|5482.96|5483.91|5483.21|5483.91|5483.21|5483.66|5482.96|15
1726052110000|2024-09-11 10:55:10|||||||||46
1726052120000|2024-09-11 10:55:20|5484.16|5483.46|5484.16|5483.46|5484.16|5483.46|5484.03|5483.33|70
1726052130000|2024-09-11 10:55:30|5483.91|5483.21|5483.91|5483.21|5484.16|5483.46|5483.91|5483.21|16
1726052140000|2024-09-11 10:55:40|5483.66|5482.96|5483.66|5482.96|5483.66|5482.96|5483.66|5482.96|17
1726052150000|2024-09-11 10:55:50|5483.91|5483.21|5483.91|5483.21|5483.91|5483.21|5483.78|5483.08|29
1726052160000|2024-09-11 10:56:00|||||||||3
1726052180000|2024-09-11 10:56:20|5484.03|5483.33|5484.16|5483.46|5484.16|5483.46|5484.03|5483.33|38
1726052190000|2024-09-11 10:56:30|5483.91|5483.21|5483.66|5482.96|5483.91|5483.21|5483.66|5482.96|38
1726052200000|2024-09-11 10:56:40|5483.53|5482.83|5483.41|5482.71|5483.53|5482.83|5483.41|5482.71|23
1726052210000|2024-09-11 10:56:50|5483.66|5482.96|5483.41|5482.71|5483.66|5482.96|5483.41|5482.71|15
1726052220000|2024-09-11 10:57:00|5483.28|5482.58|5483.41|5482.71|5483.41|5482.71|5483.28|5482.58|12
1726052230000|2024-09-11 10:57:10|5483.66|5482.96|5483.66|5482.96|5483.66|5482.96|5483.66|5482.96|30
1726052240000|2024-09-11 10:57:20|||||||||24
1726052250000|2024-09-11 10:57:30|5483.41|5482.71|5483.41|5482.71|5483.41|5482.71|5483.41|5482.71|14
1726052260000|2024-09-11 10:57:40|5483.16|5482.46|5482.91|5482.21|5483.16|5482.46|5482.66|5481.96|63
1726052270000|2024-09-11 10:57:50|5482.78|5482.08|5482.41|5481.71|5482.91|5482.21|5482.41|5481.71|51
1726052280000|2024-09-11 10:58:00|5482.66|5481.96|5482.41|5481.71|5482.66|5481.96|5482.41|5481.71|55
1726052290000|2024-09-11 10:58:10|||||||||1
1726052300000|2024-09-11 10:58:20|5482.16|5481.46|5481.91|5481.21|5482.41|5481.71|5481.91|5481.21|82
1726052310000|2024-09-11 10:58:30|5482.03|5481.33|5482.16|5481.46|5482.16|5481.46|5482.03|5481.33|3
1726052320000|2024-09-11 10:58:40|5482.41|5481.71|5482.41|5481.71|5482.41|5481.71|5482.28|5481.58|23
1726052330000|2024-09-11 10:58:50|5482.66|5481.96|5482.41|5481.71|5482.66|5481.96|5482.41|5481.71|16
1726052350000|2024-09-11 10:59:10|5481.91|5481.21|5481.78|5481.08|5481.91|5481.21|5481.78|5481.08|33
1726052360000|2024-09-11 10:59:20|5481.91|5481.21|5482.41|5481.71|5482.41|5481.71|5481.91|5481.21|28
1726052370000|2024-09-11 10:59:30|5482.28|5481.58|5482.41|5481.71|5482.41|5481.71|5482.28|5481.58|13
1726052390000|2024-09-11 10:59:50|5482.66|5481.96|5482.66|5481.96|5482.66|5481.96|5482.41|5481.71|43
1726052400000|2024-09-11 11:00:00|5482.91|5482.21|5483.91|5483.21|5484.16|5483.46|5482.91|5482.21|205
1726052410000|2024-09-11 11:00:10|5484.03|5483.33|5484.16|5483.46|5484.41|5483.71|5483.91|5483.21|87
1726052420000|2024-09-11 11:00:20|5484.41|5483.71|5484.41|5483.71|5484.41|5483.71|5484.16|5483.46|39
1726052430000|2024-09-11 11:00:30|||||||||48
1726052440000|2024-09-11 11:00:40|5484.16|5483.46|5484.16|5483.46|5484.41|5483.71|5484.16|5483.46|61
1726052450000|2024-09-11 11:00:50|5483.91|5483.21|5483.91|5483.21|5483.91|5483.21|5483.78|5483.08|32
1726052460000|2024-09-11 11:01:00|5483.78|5483.08|5484.03|5483.33|5484.03|5483.33|5483.66|5482.96|15
1726052470000|2024-09-11 11:01:10|5484.16|5483.46|5484.16|5483.46|5484.41|5483.71|5484.16|5483.46|53
1726052480000|2024-09-11 11:01:20|5483.41|5482.71|5482.91|5482.21|5483.41|5482.71|5482.66|5481.96|182
1726052490000|2024-09-11 11:01:30|5482.78|5482.08|5482.66|5481.96|5482.91|5482.21|5482.66|5481.96|44
1726052500000|2024-09-11 11:01:40|5482.53|5481.83|5482.41|5481.71|5482.53|5481.83|5482.41|5481.71|19
1726052510000|2024-09-11 11:01:50|5482.53|5481.83|5482.66|5481.96|5482.66|5481.96|5482.16|5481.46|74
1726052520000|2024-09-11 11:02:00|5482.53|5481.83|5482.16|5481.46|5482.53|5481.83|5482.16|5481.46|22
1726052530000|2024-09-11 11:02:10|5482.41|5481.71|5482.41|5481.71|5482.41|5481.71|5482.41|5481.71|29
1726052540000|2024-09-11 11:02:20|5482.16|5481.46|5482.16|5481.46|5482.16|5481.46|5481.91|5481.21|48
1726052550000|2024-09-11 11:02:30|5482.41|5481.71|5482.41|5481.71|5482.66|5481.96|5482.41|5481.71|18
1726052560000|2024-09-11 11:02:40|5482.16|5481.46|5481.91|5481.21|5482.41|5481.71|5481.91|5481.21|29
1726052570000|2024-09-11 11:02:50|5481.66|5480.96|5481.66|5480.96|5481.78|5481.08|5481.66|5480.96|16
1726052580000|2024-09-11 11:03:00|5481.53|5480.83|5481.66|5480.96|5481.66|5480.96|5481.16|5480.46|61
1726052590000|2024-09-11 11:03:10|5481.53|5480.83|5481.91|5481.21|5482.16|5481.46|5481.41|5480.71|51
1726052600000|2024-09-11 11:03:20|5482.03|5481.33|5482.16|5481.46|5482.41|5481.71|5482.03|5481.33|19
1726052610000|2024-09-11 11:03:30|5482.28|5481.58|5482.41|5481.71|5482.41|5481.71|5482.28|5481.58|13
1726052620000|2024-09-11 11:03:40|5482.91|5482.21|5483.41|5482.71|5483.41|5482.71|5482.91|5482.21|139
1726052630000|2024-09-11 11:03:50|5483.28|5482.58|5483.16|5482.46|5483.41|5482.71|5483.16|5482.46|196
1726052640000|2024-09-11 11:04:00|5483.28|5482.58|5482.91|5482.21|5483.41|5482.71|5482.91|5482.21|98
1726052650000|2024-09-11 11:04:10|5483.16|5482.46|5482.91|5482.21|5483.16|5482.46|5482.91|5482.21|42
1726052660000|2024-09-11 11:04:20|5483.03|5482.33|5483.16|5482.46|5483.16|5482.46|5483.03|5482.33|28
1726052670000|2024-09-11 11:04:30|5483.28|5482.58|5483.16|5482.46|5483.28|5482.58|5483.16|5482.46|13
1726052680000|2024-09-11 11:04:40|5483.28|5482.58|5483.41|5482.71|5483.66|5482.96|5483.28|5482.58|24
1726052690000|2024-09-11 11:04:50|||||||||4
1726052700000|2024-09-11 11:05:00|5483.53|5482.83|5482.66|5481.96|5483.53|5482.83|5482.66|5481.96|36
1726052710000|2024-09-11 11:05:10|5482.78|5482.08|5481.91|5481.21|5482.78|5482.08|5481.91|5481.21|30
1726052720000|2024-09-11 11:05:20|5482.16|5481.46|5481.91|5481.21|5482.16|5481.46|5481.91|5481.21|34
1726052730000|2024-09-11 11:05:30|5481.78|5481.08|5481.41|5480.71|5481.78|5481.08|5481.41|5480.71|15
1726052740000|2024-09-11 11:05:40|5481.28|5480.58|5481.41|5480.71|5481.41|5480.71|5481.28|5480.58|17
1726052750000|2024-09-11 11:05:50|5481.28|5480.58|5481.16|5480.46|5481.28|5480.58|5480.91|5480.21|32
1726052760000|2024-09-11 11:06:00|5481.03|5480.33|5481.41|5480.71|5481.41|5480.71|5480.91|5480.21|31
1726052770000|2024-09-11 11:06:10|5481.16|5480.46|5481.16|5480.46|5481.16|5480.46|5481.03|5480.33|57
1726052780000|2024-09-11 11:06:20|5481.03|5480.33|5480.91|5480.21|5481.03|5480.33|5480.91|5480.21|24
1726052790000|2024-09-11 11:06:30|5481.16|5480.46|5481.16|5480.46|5481.41|5480.71|5481.16|5480.46|33
1726052800000|2024-09-11 11:06:40|5481.41|5480.71|5481.66|5480.96|5481.66|5480.96|5481.41|5480.71|23
1726052810000|2024-09-11 11:06:50|5481.41|5480.71|5481.41|5480.71|5481.66|5480.96|5481.41|5480.71|43
1726052820000|2024-09-11 11:07:00|5481.66|5480.96|5481.91|5481.21|5481.91|5481.21|5481.41|5480.71|52
1726052830000|2024-09-11 11:07:10|5482.03|5481.33|5482.41|5481.71|5482.41|5481.71|5482.03|5481.33|34
1726052840000|2024-09-11 11:07:20|5482.53|5481.83|5482.66|5481.96|5482.66|5481.96|5482.41|5481.71|25
1726052850000|2024-09-11 11:07:30|5482.91|5482.21|5482.91|5482.21|5482.91|5482.21|5482.91|5482.21|19
1726052860000|2024-09-11 11:07:40|5482.78|5482.08|5482.91|5482.21|5483.16|5482.46|5482.78|5482.08|47
1726052870000|2024-09-11 11:07:50|5483.03|5482.33|5482.91|5482.21|5483.03|5482.33|5482.91|5482.21|10
1726052880000|2024-09-11 11:08:00|5482.78|5482.08|5482.66|5481.96|5482.78|5482.08|5482.41|5481.71|53
1726052890000|2024-09-11 11:08:10|||||||||3
1726052900000|2024-09-11 11:08:20|5482.53|5481.83|5482.41|5481.71|5482.66|5481.96|5482.41|5481.71|21
1726052910000|2024-09-11 11:08:30|5482.53|5481.83|5482.16|5481.46|5482.66|5481.96|5482.16|5481.46|32
1726052920000|2024-09-11 11:08:40|5482.03|5481.33|5482.16|5481.46|5482.16|5481.46|5482.03|5481.33|14
1726052930000|2024-09-11 11:08:50|||||||||2
1726052940000|2024-09-11 11:09:00|5482.03|5481.33|5482.16|5481.46|5482.16|5481.46|5481.91|5481.21|44
1726052950000|2024-09-11 11:09:10|5482.28|5481.58|5482.41|5481.71|5482.41|5481.71|5482.28|5481.58|41
1726052960000|2024-09-11 11:09:20|5482.66|5481.96|5482.41|5481.71|5482.66|5481.96|5482.28|5481.58|36
1726052970000|2024-09-11 11:09:30|5482.28|5481.58|5483.16|5482.46|5483.41|5482.71|5482.16|5481.46|215
1726052980000|2024-09-11 11:09:40|5482.91|5482.21|5482.41|5481.71|5482.91|5482.21|5482.41|5481.71|75
1726052990000|2024-09-11 11:09:50|5481.91|5481.21|5481.66|5480.96|5481.91|5481.21|5481.66|5480.96|60
1726053000000|2024-09-11 11:10:00|5481.91|5481.21|5481.91|5481.21|5481.91|5481.21|5481.91|5481.21|42
1726053010000|2024-09-11 11:10:10|5482.41|5481.71|5482.41|5481.71|5482.41|5481.71|5482.16|5481.46|42
1726053020000|2024-09-11 11:10:20|5482.66|5481.96|5483.16|5482.46|5483.41|5482.71|5482.66|5481.96|51
1726053030000|2024-09-11 11:10:30|5482.91|5482.21|5482.66|5481.96|5482.91|5482.21|5482.66|5481.96|43
1726053040000|2024-09-11 11:10:40|5482.78|5482.08|5483.41|5482.71|5483.41|5482.71|5482.78|5482.08|33
1726053050000|2024-09-11 11:10:50|5483.16|5482.46|5483.41|5482.71|5483.41|5482.71|5483.16|5482.46|19
1726053060000|2024-09-11 11:11:00|5483.53|5482.83|5483.66|5482.96|5483.66|5482.96|5483.53|5482.83|26
1726053070000|2024-09-11 11:11:10|||||||||2
1726053080000|2024-09-11 11:11:20|||||||||24
1726053090000|2024-09-11 11:11:30|||||||||22
1726053100000|2024-09-11 11:11:40|5483.41|5482.71|5483.41|5482.71|5483.41|5482.71|5483.16|5482.46|37
1726053110000|2024-09-11 11:11:50|5483.66|5482.96|5483.41|5482.71|5483.66|5482.96|5483.41|5482.71|47
1726053120000|2024-09-11 11:12:00|5483.28|5482.58|5483.41|5482.71|5483.41|5482.71|5483.16|5482.46|7
1726053130000|2024-09-11 11:12:10|5483.53|5482.83|5483.66|5482.96|5483.66|5482.96|5483.53|5482.83|33
1726053140000|2024-09-11 11:12:20|||||||||15
1726053150000|2024-09-11 11:12:30|||||||||25
1726053160000|2024-09-11 11:12:40|5483.78|5483.08|5483.91|5483.21|5483.91|5483.21|5483.78|5483.08|102
1726053170000|2024-09-11 11:12:50|||||||||152
1726053180000|2024-09-11 11:13:00|5484.03|5483.33|5484.16|5483.46|5484.16|5483.46|5484.03|5483.33|139
1726053190000|2024-09-11 11:13:10|5483.91|5483.21|5483.91|5483.21|5483.91|5483.21|5483.91|5483.21|48
1726053200000|2024-09-11 11:13:20|||||||||4
1726053220000|2024-09-11 11:13:40|||||||||40
1726053230000|2024-09-11 11:13:50|||||||||18
1726053240000|2024-09-11 11:14:00|5484.16|5483.46|5484.16|5483.46|5484.16|5483.46|5484.16|5483.46|122
1726053250000|2024-09-11 11:14:10|5483.91|5483.21|5483.91|5483.21|5483.91|5483.21|5483.91|5483.21|56
1726053270000|2024-09-11 11:14:30|5484.03|5483.33|5484.16|5483.46|5484.16|5483.46|5483.91|5483.21|67
1726053280000|2024-09-11 11:14:40|5483.91|5483.21|5483.66|5482.96|5483.91|5483.21|5483.66|5482.96|38
1726053300000|2024-09-11 11:15:00|5483.78|5483.08|5483.91|5483.21|5483.91|5483.21|5483.78|5483.08|55
1726053310000|2024-09-11 11:15:10|5483.78|5483.08|5483.66|5482.96|5483.91|5483.21|5483.66|5482.96|78
1726053320000|2024-09-11 11:15:20|||||||||7
1726053330000|2024-09-11 11:15:30|5483.53|5482.83|5483.66|5482.96|5483.91|5483.21|5483.53|5482.83|166
1726053340000|2024-09-11 11:15:40|5483.78|5483.08|5483.91|5483.21|5483.91|5483.21|5483.78|5483.08|6
1726053350000|2024-09-11 11:15:50|||||||||2
1726053360000|2024-09-11 11:16:00|5484.03|5483.33|5484.16|5483.46|5484.16|5483.46|5484.03|5483.33|139
1726053370000|2024-09-11 11:16:10|5484.03|5483.33|5484.16|5483.46|5484.16|5483.46|5483.91|5483.21|48
1726053380000|2024-09-11 11:16:20|5484.03|5483.33|5483.66|5482.96|5484.03|5483.33|5483.66|5482.96|24
1726053390000|2024-09-11 11:16:30|5483.78|5483.08|5484.03|5483.33|5484.03|5483.33|5483.66|5482.96|23
1726053400000|2024-09-11 11:16:40|5483.91|5483.21|5484.16|5483.46|5484.16|5483.46|5483.91|5483.21|46
1726053410000|2024-09-11 11:16:50|||||||||18
1726053420000|2024-09-11 11:17:00|5484.03|5483.33|5484.16|5483.46|5484.16|5483.46|5483.91|5483.21|17
1726053430000|2024-09-11 11:17:10|||||||||9
1726053440000|2024-09-11 11:17:20|5484.03|5483.33|5484.16|5483.46|5484.16|5483.46|5483.91|5483.21|45
1726053450000|2024-09-11 11:17:30|5484.03|5483.33|5484.16|5483.46|5484.16|5483.46|5483.91|5483.21|32
1726053470000|2024-09-11 11:17:50|||||||||28
1726053480000|2024-09-11 11:18:00|5484.03|5483.33|5484.03|5483.33|5484.03|5483.33|5484.03|5483.33|3
1726053490000|2024-09-11 11:18:10|5483.91|5483.21|5483.91|5483.21|5483.91|5483.21|5483.78|5483.08|83
1726053500000|2024-09-11 11:18:20|5484.16|5483.46|5484.16|5483.46|5484.41|5483.71|5484.16|5483.46|127
1726053510000|2024-09-11 11:18:30|5484.41|5483.71|5484.16|5483.46|5484.41|5483.71|5484.16|5483.46|62
1726053520000|2024-09-11 11:18:40|5483.91|5483.21|5483.91|5483.21|5483.91|5483.21|5483.91|5483.21|33
1726053530000|2024-09-11 11:18:50|||||||||5
1726053540000|2024-09-11 11:19:00|5483.66|5482.96|5483.91|5483.21|5483.91|5483.21|5483.66|5482.96|99
1726053550000|2024-09-11 11:19:10|||||||||2
1726053560000|2024-09-11 11:19:20|5484.16|5483.46|5484.16|5483.46|5484.16|5483.46|5484.16|5483.46|29
1726053570000|2024-09-11 11:19:30|||||||||12
1726053580000|2024-09-11 11:19:40|5484.28|5483.58|5484.41|5483.71|5484.41|5483.71|5484.28|5483.58|68
1726053590000|2024-09-11 11:19:50|||||||||29
1726053600000|2024-09-11 11:20:00|5484.28|5483.58|5484.41|5483.71|5484.41|5483.71|5484.16|5483.46|64
1726053610000|2024-09-11 11:20:10|5484.28|5483.58|5484.28|5483.58|5484.28|5483.58|5484.16|5483.46|46
1726053620000|2024-09-11 11:20:20|5484.16|5483.46|5483.91|5483.21|5484.16|5483.46|5483.91|5483.21|70
1726053630000|2024-09-11 11:20:30|5484.41|5483.71|5484.41|5483.71|5484.41|5483.71|5484.41|5483.71|86
1726053640000|2024-09-11 11:20:40|||||||||74
1726053650000|2024-09-11 11:20:50|5484.53|5483.83|5484.66|5483.96|5484.66|5483.96|5484.53|5483.83|125
1726053660000|2024-09-11 11:21:00|||||||||9
1726053690000|2024-09-11 11:21:30|5484.41|5483.71|5484.41|5483.71|5484.41|5483.71|5484.41|5483.71|111
1726053710000|2024-09-11 11:21:50|5484.66|5483.96|5484.66|5483.96|5484.66|5483.96|5484.66|5483.96|125
1726053720000|2024-09-11 11:22:00|||||||||23
1726053730000|2024-09-11 11:22:10|5484.78|5484.08|5484.91|5484.21|5484.91|5484.21|5484.78|5484.08|151
1726053740000|2024-09-11 11:22:20|||||||||7
1726053750000|2024-09-11 11:22:30|5484.66|5483.96|5484.66|5483.96|5484.78|5484.08|5484.66|5483.96|86
1726053760000|2024-09-11 11:22:40|||||||||14
1726053770000|2024-09-11 11:22:50|5484.41|5483.71|5484.41|5483.71|5484.41|5483.71|5484.41|5483.71|35
1726053780000|2024-09-11 11:23:00|||||||||6
1726053790000|2024-09-11 11:23:10|5484.53|5483.83|5484.41|5483.71|5484.66|5483.96|5484.41|5483.71|60
1726053800000|2024-09-11 11:23:20|5484.16|5483.46|5484.16|5483.46|5484.16|5483.46|5484.16|5483.46|30
1726053810000|2024-09-11 11:23:30|||||||||1
1726053820000|2024-09-11 11:23:40|5484.28|5483.58|5484.41|5483.71|5484.41|5483.71|5484.28|5483.58|19
1726053830000|2024-09-11 11:23:50|5484.16|5483.46|5484.16|5483.46|5484.16|5483.46|5484.16|5483.46|38
1726053840000|2024-09-11 11:24:00|||||||||51
1726053850000|2024-09-11 11:24:10|5484.41|5483.71|5484.41|5483.71|5484.66|5483.96|5484.41|5483.71|43
1726053860000|2024-09-11 11:24:20|5484.53|5483.83|5484.41|5483.71|5484.66|5483.96|5484.41|5483.71|34
1726053890000|2024-09-11 11:24:50|5484.16|5483.46|5483.91|5483.21|5484.16|5483.46|5483.91|5483.21|50
1726053900000|2024-09-11 11:25:00|5483.66|5482.96|5483.41|5482.71|5483.66|5482.96|5483.16|5482.46|106
1726053910000|2024-09-11 11:25:10|5483.16|5482.46|5483.16|5482.46|5483.16|5482.46|5483.16|5482.46|74
1726053920000|2024-09-11 11:25:20|5482.91|5482.21|5482.91|5482.21|5482.91|5482.21|5482.78|5482.08|27
1726053930000|2024-09-11 11:25:30|||||||||11
1726053940000|2024-09-11 11:25:40|||||||||2
1726053950000|2024-09-11 11:25:50|||||||||9
1726053960000|2024-09-11 11:26:00|5483.16|5482.46|5483.41|5482.71|5483.41|5482.71|5483.03|5482.33|85
1726053970000|2024-09-11 11:26:10|5483.53|5482.83|5483.66|5482.96|5483.66|5482.96|5483.53|5482.83|89
1726053980000|2024-09-11 11:26:20|||||||||1
1726053990000|2024-09-11 11:26:30|||||||||37
1726054000000|2024-09-11 11:26:40|5483.41|5482.71|5483.41|5482.71|5483.41|5482.71|5483.41|5482.71|25
1726054020000|2024-09-11 11:27:00|||||||||1
1726054030000|2024-09-11 11:27:10|||||||||6
1726054040000|2024-09-11 11:27:20|5483.53|5482.83|5483.16|5482.46|5483.66|5482.96|5483.16|5482.46|67
1726054050000|2024-09-11 11:27:30|5483.28|5482.58|5483.66|5482.96|5483.66|5482.96|5483.28|5482.58|70
1726054060000|2024-09-11 11:27:40|5483.53|5482.83|5483.66|5482.96|5483.66|5482.96|5483.53|5482.83|30
1726054070000|2024-09-11 11:27:50|||||||||1
1726054090000|2024-09-11 11:28:10|5483.78|5483.08|5483.91|5483.21|5483.91|5483.21|5483.78|5483.08|62
1726054100000|2024-09-11 11:28:20|||||||||23
1726054110000|2024-09-11 11:28:30|5483.78|5483.08|5483.78|5483.08|5483.78|5483.08|5483.78|5483.08|85
1726054120000|2024-09-11 11:28:40|5483.66|5482.96|5483.91|5483.21|5483.91|5483.21|5483.66|5482.96|27
1726054140000|2024-09-11 11:29:00|5484.16|5483.46|5483.91|5483.21|5484.16|5483.46|5483.91|5483.21|107
1726054150000|2024-09-11 11:29:10|||||||||16
1726054160000|2024-09-11 11:29:20|||||||||2
1726054170000|2024-09-11 11:29:30|||||||||44
1726054180000|2024-09-11 11:29:40|5483.78|5483.08|5483.91|5483.21|5483.91|5483.21|5483.78|5483.08|12
1726054190000|2024-09-11 11:29:50|||||||||2
1726054200000|2024-09-11 11:30:00|||||||||12
1726054210000|2024-09-11 11:30:10|||||||||10
1726054220000|2024-09-11 11:30:20|5484.16|5483.46|5484.16|5483.46|5484.16|5483.46|5483.91|5483.21|181
1726054230000|2024-09-11 11:30:30|||||||||8
1726054240000|2024-09-11 11:30:40|||||||||50
1726054250000|2024-09-11 11:30:50|5484.41|5483.71|5484.41|5483.71|5484.41|5483.71|5484.41|5483.71|71
1726054260000|2024-09-11 11:31:00|||||||||2
1726054270000|2024-09-11 11:31:10|5484.16|5483.46|5483.91|5483.21|5484.16|5483.46|5483.91|5483.21|68
1726054280000|2024-09-11 11:31:20|5484.03|5483.33|5484.16|5483.46|5484.16|5483.46|5484.03|5483.33|15
1726054290000|2024-09-11 11:31:30|||||||||7
1726054300000|2024-09-11 11:31:40|5484.41|5483.71|5484.41|5483.71|5484.41|5483.71|5484.41|5483.71|24
1726054310000|2024-09-11 11:31:50|5484.66|5483.96|5484.66|5483.96|5484.66|5483.96|5484.66|5483.96|128
1726054320000|2024-09-11 11:32:00|||||||||4
1726054330000|2024-09-11 11:32:10|5484.78|5484.08|5484.91|5484.21|5484.91|5484.21|5484.66|5483.96|181
1726054340000|2024-09-11 11:32:20|5484.78|5484.08|5484.91|5484.21|5484.91|5484.21|5484.66|5483.96|16
1726054350000|2024-09-11 11:32:30|||||||||84
1726054360000|2024-09-11 11:32:40|||||||||16
1726054370000|2024-09-11 11:32:50|||||||||12
1726054380000|2024-09-11 11:33:00|5485.16|5484.46|5485.16|5484.46|5485.16|5484.46|5485.16|5484.46|113
1726054390000|2024-09-11 11:33:10|||||||||3
1726054400000|2024-09-11 11:33:20|||||||||4
1726054410000|2024-09-11 11:33:30|||||||||3
1726054430000|2024-09-11 11:33:50|5485.28|5484.58|5485.41|5484.71|5485.41|5484.71|5485.28|5484.58|224
1726054440000|2024-09-11 11:34:00|5485.16|5484.46|5485.16|5484.46|5485.16|5484.46|5485.16|5484.46|40
1726054450000|2024-09-11 11:34:10|5484.91|5484.21|5485.16|5484.46|5485.16|5484.46|5484.91|5484.21|134
1726054460000|2024-09-11 11:34:20|5485.41|5484.71|5485.41|5484.71|5485.41|5484.71|5485.41|5484.71|130
1726054470000|2024-09-11 11:34:30|||||||||7
1726054490000|2024-09-11 11:34:50|||||||||14
1726054500000|2024-09-11 11:35:00|5485.16|5484.46|5485.16|5484.46|5485.16|5484.46|5485.16|5484.46|89
1726054510000|2024-09-11 11:35:10|5485.28|5484.58|5485.16|5484.46|5485.41|5484.71|5485.16|5484.46|64
1726054530000|2024-09-11 11:35:30|||||||||29
1726054540000|2024-09-11 11:35:40|5484.91|5484.21|5484.41|5483.71|5484.91|5484.21|5484.41|5483.71|138
1726054550000|2024-09-11 11:35:50|5484.53|5483.83|5484.41|5483.71|5484.66|5483.96|5484.41|5483.71|107
1726054560000|2024-09-11 11:36:00|||||||||2
1726054570000|2024-09-11 11:36:10|||||||||35
1726054580000|2024-09-11 11:36:20|5484.66|5483.96|5484.66|5483.96|5484.66|5483.96|5484.53|5483.83|55
1726054590000|2024-09-11 11:36:30|||||||||1
1726054600000|2024-09-11 11:36:40|5484.91|5484.21|5485.66|5484.96|5485.66|5484.96|5484.91|5484.21|239
1726054610000|2024-09-11 11:36:50|5485.91|5485.21|5486.16|5485.46|5486.16|5485.46|5485.91|5485.21|131
1726054620000|2024-09-11 11:37:00|||||||||8
1726054630000|2024-09-11 11:37:10|5486.41|5485.71|5486.41|5485.71|5486.41|5485.71|5486.41|5485.71|123
1726054640000|2024-09-11 11:37:20|5486.16|5485.46|5486.41|5485.71|5486.41|5485.71|5486.16|5485.46|94
1726054650000|2024-09-11 11:37:30|||||||||69
1726054660000|2024-09-11 11:37:40|||||||||11
1726054670000|2024-09-11 11:37:50|5486.16|5485.46|5486.16|5485.46|5486.16|5485.46|5485.91|5485.21|115
1726054680000|2024-09-11 11:38:00|5486.41|5485.71|5488.16|5487.46|5488.16|5487.46|5486.41|5485.71|711
1726054690000|2024-09-11 11:38:10|5487.66|5486.96|5487.91|5487.21|5488.16|5487.46|5487.66|5486.96|289
1726054700000|2024-09-11 11:38:20|5487.66|5486.96|5487.41|5486.71|5487.66|5486.96|5487.41|5486.71|89
1726054710000|2024-09-11 11:38:30|||||||||21
1726054720000|2024-09-11 11:38:40|5487.53|5486.83|5487.91|5487.21|5487.91|5487.21|5487.53|5486.83|223
1726054730000|2024-09-11 11:38:50|||||||||11
1726054740000|2024-09-11 11:39:00|5488.03|5487.33|5488.41|5487.71|5488.66|5487.96|5488.03|5487.33|466
1726054750000|2024-09-11 11:39:10|5488.53|5487.83|5488.41|5487.71|5488.66|5487.96|5488.41|5487.71|100
1726054760000|2024-09-11 11:39:20|5488.16|5487.46|5488.41|5487.71|5488.41|5487.71|5488.16|5487.46|53
1726054770000|2024-09-11 11:39:30|5488.66|5487.96|5488.66|5487.96|5488.66|5487.96|5488.66|5487.96|41
1726054780000|2024-09-11 11:39:40|5488.91|5488.21|5488.91|5488.21|5488.91|5488.21|5488.66|5487.96|194
1726054790000|2024-09-11 11:39:50|5489.41|5488.71|5490.16|5489.46|5490.16|5489.46|5489.41|5488.71|542
1726054800000|2024-09-11 11:40:00|5490.41|5489.71|5490.16|5489.46|5490.66|5489.96|5490.16|5489.46|288
1726054810000|2024-09-11 11:40:10|5490.28|5489.58|5489.66|5488.96|5490.41|5489.71|5489.66|5488.96|107
1726054820000|2024-09-11 11:40:20|5489.53|5488.83|5489.41|5488.71|5489.66|5488.96|5489.41|5488.71|67
1726054830000|2024-09-11 11:40:30|5489.66|5488.96|5489.66|5488.96|5489.66|5488.96|5489.53|5488.83|78
1726054840000|2024-09-11 11:40:40|||||||||2
1726054850000|2024-09-11 11:40:50|5489.78|5489.08|5489.66|5488.96|5489.78|5489.08|5489.53|5488.83|113
1726054860000|2024-09-11 11:41:00|5489.53|5488.83|5489.41|5488.71|5489.53|5488.83|5489.28|5488.58|73
1726054870000|2024-09-11 11:41:10|5489.16|5488.46|5488.91|5488.21|5489.16|5488.46|5488.91|5488.21|54
1726054880000|2024-09-11 11:41:20|5489.16|5488.46|5489.16|5488.46|5489.28|5488.58|5489.16|5488.46|75
1726054890000|2024-09-11 11:41:30|5488.91|5488.21|5489.16|5488.46|5489.16|5488.46|5488.66|5487.96|84
1726054900000|2024-09-11 11:41:40|5489.03|5488.33|5489.16|5488.46|5489.16|5488.46|5488.91|5488.21|48
1726054910000|2024-09-11 11:41:50|5489.03|5488.33|5489.28|5488.58|5489.28|5488.58|5489.03|5488.33|123
1726054920000|2024-09-11 11:42:00|5489.41|5488.71|5489.16|5488.46|5489.41|5488.71|5489.16|5488.46|15
1726054930000|2024-09-11 11:42:10|5488.91|5488.21|5489.16|5488.46|5489.16|5488.46|5488.91|5488.21|39
1726054940000|2024-09-11 11:42:20|5489.28|5488.58|5489.66|5488.96|5489.66|5488.96|5489.28|5488.58|220
1726054950000|2024-09-11 11:42:30|5489.41|5488.71|5489.16|5488.46|5489.41|5488.71|5488.91|5488.21|55
1726054960000|2024-09-11 11:42:40|||||||||9
1726054970000|2024-09-11 11:42:50|5488.91|5488.21|5488.91|5488.21|5488.91|5488.21|5488.78|5488.08|24
1726054980000|2024-09-11 11:43:00|5488.78|5488.08|5488.91|5488.21|5488.91|5488.21|5488.66|5487.96|52
1726054990000|2024-09-11 11:43:10|5489.16|5488.46|5488.91|5488.21|5489.16|5488.46|5488.91|5488.21|47
1726055000000|2024-09-11 11:43:20|5489.16|5488.46|5489.16|5488.46|5489.16|5488.46|5489.16|5488.46|46
1726055010000|2024-09-11 11:43:30|5489.41|5488.71|5489.66|5488.96|5489.66|5488.96|5489.41|5488.71|76
1726055020000|2024-09-11 11:43:40|5489.53|5488.83|5489.16|5488.46|5489.66|5488.96|5489.16|5488.46|102
1726055030000|2024-09-11 11:43:50|5488.91|5488.21|5488.91|5488.21|5488.91|5488.21|5488.91|5488.21|13
1726055040000|2024-09-11 11:44:00|5489.03|5488.33|5488.66|5487.96|5489.03|5488.33|5488.66|5487.96|61
1726055050000|2024-09-11 11:44:10|5488.78|5488.08|5488.66|5487.96|5488.78|5488.08|5488.41|5487.71|31
1726055060000|2024-09-11 11:44:20|5488.91|5488.21|5488.91|5488.21|5488.91|5488.21|5488.91|5488.21|24
1726055070000|2024-09-11 11:44:30|5489.16|5488.46|5488.91|5488.21|5489.16|5488.46|5488.91|5488.21|33
1726055080000|2024-09-11 11:44:40|5489.03|5488.33|5488.91|5488.21|5489.03|5488.33|5488.91|5488.21|195
1726055090000|2024-09-11 11:44:50|||||||||4
1726055100000|2024-09-11 11:45:00|5488.66|5487.96|5488.66|5487.96|5488.78|5488.08|5488.66|5487.96|23
1726055110000|2024-09-11 11:45:10|5489.16|5488.46|5488.91|5488.21|5489.16|5488.46|5488.91|5488.21|178
1726055120000|2024-09-11 11:45:20|5489.03|5488.33|5489.16|5488.46|5489.16|5488.46|5488.91|5488.21|170
1726055130000|2024-09-11 11:45:30|5489.28|5488.58|5489.66|5488.96|5489.66|5488.96|5489.28|5488.58|271
1726055140000|2024-09-11 11:45:40|5489.78|5489.08|5489.66|5488.96|5489.78|5489.08|5489.66|5488.96|37
1726055150000|2024-09-11 11:45:50|||||||||6
1726055160000|2024-09-11 11:46:00|5489.41|5488.71|5489.66|5488.96|5489.66|5488.96|5489.41|5488.71|104
1726055170000|2024-09-11 11:46:10|||||||||20
1726055180000|2024-09-11 11:46:20|||||||||58
1726055190000|2024-09-11 11:46:30|||||||||44
1726055200000|2024-09-11 11:46:40|||||||||5
1726055210000|2024-09-11 11:46:50|5489.91|5489.21|5489.16|5488.46|5489.91|5489.21|5489.16|5488.46|187
1726055220000|2024-09-11 11:47:00|5488.91|5488.21|5488.91|5488.21|5488.91|5488.21|5488.91|5488.21|59
1726055230000|2024-09-11 11:47:10|5489.16|5488.46|5489.41|5488.71|5489.41|5488.71|5489.16|5488.46|88
1726055240000|2024-09-11 11:47:20|5489.28|5488.58|5489.41|5488.71|5489.41|5488.71|5489.16|5488.46|75
1726055250000|2024-09-11 11:47:30|5489.66|5488.96|5489.66|5488.96|5489.66|5488.96|5489.66|5488.96|8
1726055260000|2024-09-11 11:47:40|||||||||4
1726055270000|2024-09-11 11:47:50|||||||||2
1726055280000|2024-09-11 11:48:00|||||||||3
1726055290000|2024-09-11 11:48:10|||||||||41
1726055310000|2024-09-11 11:48:30|5489.78|5489.08|5489.91|5489.21|5489.91|5489.21|5489.78|5489.08|128
1726055320000|2024-09-11 11:48:40|5489.78|5489.08|5489.66|5488.96|5489.78|5489.08|5489.66|5488.96|23
1726055330000|2024-09-11 11:48:50|||||||||6
1726055340000|2024-09-11 11:49:00|5489.91|5489.21|5489.91|5489.21|5489.91|5489.21|5489.91|5489.21|62
1726055350000|2024-09-11 11:49:10|||||||||30
1726055370000|2024-09-11 11:49:30|||||||||26
1726055380000|2024-09-11 11:49:40|||||||||10
1726055390000|2024-09-11 11:49:50|||||||||62
1726055400000|2024-09-11 11:50:00|5490.16|5489.46|5490.41|5489.71|5490.41|5489.71|5490.16|5489.46|320
1726055410000|2024-09-11 11:50:10|5490.28|5489.58|5490.16|5489.46|5490.28|5489.58|5490.16|5489.46|67
1726055420000|2024-09-11 11:50:20|5490.03|5489.33|5490.16|5489.46|5490.16|5489.46|5489.91|5489.21|39
1726055430000|2024-09-11 11:50:30|||||||||2
1726055440000|2024-09-11 11:50:40|5490.41|5489.71|5490.41|5489.71|5490.41|5489.71|5490.41|5489.71|119
1726055450000|2024-09-11 11:50:50|5490.28|5489.58|5489.91|5489.21|5490.28|5489.58|5489.91|5489.21|101
1726055460000|2024-09-11 11:51:00|5489.66|5488.96|5490.16|5489.46|5490.16|5489.46|5489.41|5488.71|132
1726055470000|2024-09-11 11:51:10|||||||||57
1726055480000|2024-09-11 11:51:20|5490.41|5489.71|5490.16|5489.46|5490.41|5489.71|5490.16|5489.46|28
1726055500000|2024-09-11 11:51:40|5490.41|5489.71|5490.41|5489.71|5490.41|5489.71|5490.41|5489.71|23
1726055510000|2024-09-11 11:51:50|||||||||17
1726055520000|2024-09-11 11:52:00|||||||||22
1726055530000|2024-09-11 11:52:10|||||||||4
1726055540000|2024-09-11 11:52:20|5490.28|5489.58|5490.41|5489.71|5490.41|5489.71|5490.16|5489.46|115
1726055560000|2024-09-11 11:52:40|5490.28|5489.58|5490.41|5489.71|5490.41|5489.71|5490.16|5489.46|44
1726055570000|2024-09-11 11:52:50|||||||||5
1726055580000|2024-09-11 11:53:00|5490.66|5489.96|5490.66|5489.96|5490.66|5489.96|5490.66|5489.96|151
1726055590000|2024-09-11 11:53:10|5490.41|5489.71|5490.41|5489.71|5490.41|5489.71|5490.41|5489.71|86
1726055600000|2024-09-11 11:53:20|||||||||41
1726055620000|2024-09-11 11:53:40|5490.16|5489.46|5490.41|5489.71|5490.41|5489.71|5490.16|5489.46|59
1726055630000|2024-09-11 11:53:50|||||||||12
1726055640000|2024-09-11 11:54:00|5490.16|5489.46|5490.16|5489.46|5490.16|5489.46|5490.03|5489.33|56
1726055650000|2024-09-11 11:54:10|5490.03|5489.33|5490.16|5489.46|5490.16|5489.46|5489.91|5489.21|132
1726055670000|2024-09-11 11:54:30|||||||||3
1726055680000|2024-09-11 11:54:40|||||||||24
1726055710000|2024-09-11 11:55:10|5489.91|5489.21|5489.66|5488.96|5489.91|5489.21|5489.41|5488.71|156
1726055720000|2024-09-11 11:55:20|||||||||1
1726055730000|2024-09-11 11:55:30|5489.41|5488.71|5489.16|5488.46|5489.41|5488.71|5489.16|5488.46|77
1726055740000|2024-09-11 11:55:40|5489.28|5488.58|5489.41|5488.71|5489.41|5488.71|5489.28|5488.58|35
1726055750000|2024-09-11 11:55:50|5489.28|5488.58|5489.16|5488.46|5489.41|5488.71|5489.16|5488.46|56
1726055760000|2024-09-11 11:56:00|5488.91|5488.21|5488.91|5488.21|5488.91|5488.21|5488.91|5488.21|104
1726055770000|2024-09-11 11:56:10|5488.78|5488.08|5488.66|5487.96|5488.91|5488.21|5488.66|5487.96|68
1726055780000|2024-09-11 11:56:20|||||||||11
1726055790000|2024-09-11 11:56:30|||||||||4
1726055800000|2024-09-11 11:56:40|5488.53|5487.83|5488.41|5487.71|5488.66|5487.96|5488.41|5487.71|74
1726055810000|2024-09-11 11:56:50|5488.16|5487.46|5488.41|5487.71|5488.41|5487.71|5488.16|5487.46|104
1726055820000|2024-09-11 11:57:00|||||||||4
1726055830000|2024-09-11 11:57:10|5488.16|5487.46|5488.41|5487.71|5488.41|5487.71|5488.16|5487.46|50
1726055840000|2024-09-11 11:57:20|5488.28|5487.58|5487.66|5486.96|5488.28|5487.58|5487.66|5486.96|64
1726055850000|2024-09-11 11:57:30|5487.78|5487.08|5487.66|5486.96|5487.91|5487.21|5487.66|5486.96|29
1726055860000|2024-09-11 11:57:40|5487.53|5486.83|5487.66|5486.96|5487.66|5486.96|5487.53|5486.83|63
1726055870000|2024-09-11 11:57:50|5487.91|5487.21|5487.91|5487.21|5487.91|5487.21|5487.91|5487.21|12
1726055880000|2024-09-11 11:58:00|||||||||12
1726055890000|2024-09-11 11:58:10|||||||||27
1726055910000|2024-09-11 11:58:30|5488.03|5487.33|5487.91|5487.21|5488.03|5487.33|5487.91|5487.21|58
1726055920000|2024-09-11 11:58:40|5488.16|5487.46|5487.91|5487.21|5488.16|5487.46|5487.91|5487.21|15
1726055930000|2024-09-11 11:58:50|5488.03|5487.33|5488.41|5487.71|5488.41|5487.71|5487.91|5487.21|126
1726055940000|2024-09-11 11:59:00|||||||||16
1726055950000|2024-09-11 11:59:10|||||||||3
1726055960000|2024-09-11 11:59:20|||||||||8
1726055970000|2024-09-11 11:59:30|5488.53|5487.83|5488.91|5488.21|5488.91|5488.21|5488.53|5487.83|16
1726055980000|2024-09-11 11:59:40|5489.03|5488.33|5489.03|5488.33|5489.03|5488.33|5489.03|5488.33|6
1726055990000|2024-09-11 11:59:50|5488.91|5488.21|5489.41|5488.71|5489.41|5488.71|5488.91|5488.21|58
1726056000000|2024-09-11 12:00:00|5489.16|5488.46|5489.41|5488.71|5489.66|5488.96|5489.16|5488.46|125
1726056010000|2024-09-11 12:00:10|5489.16|5488.46|5489.16|5488.46|5489.41|5488.71|5488.91|5488.21|222
1726056020000|2024-09-11 12:00:20|5489.03|5488.33|5489.41|5488.71|5489.66|5488.96|5489.03|5488.33|63
1726056030000|2024-09-11 12:00:30|5489.16|5488.46|5489.16|5488.46|5489.28|5488.58|5489.16|5488.46|45
1726056040000|2024-09-11 12:00:40|5488.91|5488.21|5488.66|5487.96|5488.91|5488.21|5488.41|5487.71|90
1726056050000|2024-09-11 12:00:50|5488.91|5488.21|5489.16|5488.46|5489.16|5488.46|5488.91|5488.21|98
1726056060000|2024-09-11 12:01:00|5489.28|5488.58|5489.03|5488.33|5489.41|5488.71|5488.91|5488.21|72
1726056070000|2024-09-11 12:01:10|5488.91|5488.21|5488.66|5487.96|5489.16|5488.46|5488.66|5487.96|69
1726056080000|2024-09-11 12:01:20|5488.41|5487.71|5488.41|5487.71|5488.78|5488.08|5488.41|5487.71|45
1726056090000|2024-09-11 12:01:30|||||||||11
1726056100000|2024-09-11 12:01:40|5488.53|5487.83|5488.66|5487.96|5488.78|5488.08|5488.41|5487.71|65
1726056110000|2024-09-11 12:01:50|5488.78|5488.08|5488.66|5487.96|5488.91|5488.21|5488.66|5487.96|115
1726056120000|2024-09-11 12:02:00|5488.41|5487.71|5488.41|5487.71|5488.66|5487.96|5488.28|5487.58|50
1726056130000|2024-09-11 12:02:10|||||||||2
1726056140000|2024-09-11 12:02:20|5488.66|5487.96|5488.66|5487.96|5488.66|5487.96|5488.66|5487.96|27
1726056150000|2024-09-11 12:02:30|||||||||18
1726056160000|2024-09-11 12:02:40|||||||||18
1726056170000|2024-09-11 12:02:50|||||||||52
1726056180000|2024-09-11 12:03:00|5488.78|5488.08|5488.66|5487.96|5488.91|5488.21|5488.66|5487.96|189
1726056190000|2024-09-11 12:03:10|5488.78|5488.08|5488.66|5487.96|5488.78|5488.08|5488.41|5487.71|52
1726056200000|2024-09-11 12:03:20|5488.41|5487.71|5488.41|5487.71|5488.66|5487.96|5488.41|5487.71|59
1726056210000|2024-09-11 12:03:30|5487.91|5487.21|5487.41|5486.71|5487.91|5487.21|5487.41|5486.71|69
1726056220000|2024-09-11 12:03:40|5487.28|5486.58|5487.78|5487.08|5487.91|5487.21|5487.16|5486.46|147
1726056230000|2024-09-11 12:03:50|5487.91|5487.21|5487.66|5486.96|5487.91|5487.21|5487.41|5486.71|48
1726056240000|2024-09-11 12:04:00|5487.41|5486.71|5487.41|5486.71|5487.41|5486.71|5487.41|5486.71|12
1726056250000|2024-09-11 12:04:10|5487.16|5486.46|5487.16|5486.46|5487.16|5486.46|5487.16|5486.46|76
1726056260000|2024-09-11 12:04:20|||||||||11
1726056270000|2024-09-11 12:04:30|5487.28|5486.58|5487.16|5486.46|5487.41|5486.71|5487.16|5486.46|73
1726056280000|2024-09-11 12:04:40|5487.28|5486.58|5487.66|5486.96|5487.78|5487.08|5487.28|5486.58|58
1726056290000|2024-09-11 12:04:50|5487.53|5486.83|5487.66|5486.96|5487.78|5487.08|5487.53|5486.83|32
1726056300000|2024-09-11 12:05:00|5487.78|5487.08|5487.91|5487.21|5487.91|5487.21|5487.78|5487.08|62
1726056310000|2024-09-11 12:05:10|||||||||48
1726056320000|2024-09-11 12:05:20|||||||||2
1726056330000|2024-09-11 12:05:30|5488.16|5487.46|5488.41|5487.71|5488.41|5487.71|5487.91|5487.21|172
1726056340000|2024-09-11 12:05:40|5488.28|5487.58|5488.41|5487.71|5488.41|5487.71|5488.28|5487.58|171
1726056350000|2024-09-11 12:05:50|5488.53|5487.83|5487.91|5487.21|5488.53|5487.83|5487.66|5486.96|125
1726056360000|2024-09-11 12:06:00|5488.16|5487.46|5488.16|5487.46|5488.16|5487.46|5488.16|5487.46|33
1726056370000|2024-09-11 12:06:10|5488.41|5487.71|5488.91|5488.21|5488.91|5488.21|5488.41|5487.71|34
1726056380000|2024-09-11 12:06:20|||||||||50
1726056390000|2024-09-11 12:06:30|||||||||14
1726056400000|2024-09-11 12:06:40|||||||||98
1726056410000|2024-09-11 12:06:50|5489.03|5488.33|5489.16|5488.46|5489.16|5488.46|5489.03|5488.33|49
1726056420000|2024-09-11 12:07:00|||||||||64
1726056430000|2024-09-11 12:07:10|5489.03|5488.33|5489.16|5488.46|5489.16|5488.46|5489.03|5488.33|62
1726056440000|2024-09-11 12:07:20|||||||||13
1726056450000|2024-09-11 12:07:30|5488.66|5487.96|5488.16|5487.46|5488.66|5487.96|5488.16|5487.46|145
1726056460000|2024-09-11 12:07:40|5488.41|5487.71|5488.41|5487.71|5488.41|5487.71|5488.41|5487.71|36
1726056470000|2024-09-11 12:07:50|5488.66|5487.96|5488.41|5487.71|5488.66|5487.96|5488.16|5487.46|45
1726056480000|2024-09-11 12:08:00|5488.66|5487.96|5488.91|5488.21|5489.16|5488.46|5488.66|5487.96|147
1726056490000|2024-09-11 12:08:10|||||||||42
1726056500000|2024-09-11 12:08:20|5489.03|5488.33|5489.41|5488.71|5489.41|5488.71|5489.03|5488.33|92
1726056510000|2024-09-11 12:08:30|5489.53|5488.83|5489.91|5489.21|5489.91|5489.21|5489.53|5488.83|106
1726056520000|2024-09-11 12:08:40|||||||||54
1726056530000|2024-09-11 12:08:50|5489.66|5488.96|5489.66|5488.96|5489.66|5488.96|5489.66|5488.96|15
1726056540000|2024-09-11 12:09:00|5489.78|5489.08|5489.41|5488.71|5489.91|5489.21|5489.41|5488.71|79
1726056550000|2024-09-11 12:09:10|5489.66|5488.96|5489.41|5488.71|5489.66|5488.96|5489.16|5488.46|58
1726056560000|2024-09-11 12:09:20|5489.28|5488.58|5489.41|5488.71|5489.41|5488.71|5489.16|5488.46|35
1726056570000|2024-09-11 12:09:30|5489.16|5488.46|5489.16|5488.46|5489.16|5488.46|5489.16|5488.46|14
1726056580000|2024-09-11 12:09:40|5489.28|5488.58|5489.41|5488.71|5489.41|5488.71|5489.28|5488.58|33
1726056590000|2024-09-11 12:09:50|5489.28|5488.58|5489.41|5488.71|5489.41|5488.71|5489.28|5488.58|22
1726056600000|2024-09-11 12:10:00|5489.28|5488.58|5489.28|5488.58|5489.41|5488.71|5488.91|5488.21|160
1726056610000|2024-09-11 12:10:10|5489.41|5488.71|5489.16|5488.46|5489.41|5488.71|5489.16|5488.46|58
1726056620000|2024-09-11 12:10:20|||||||||15
1726056630000|2024-09-11 12:10:30|5489.28|5488.58|5489.41|5488.71|5489.41|5488.71|5489.28|5488.58|13
1726056640000|2024-09-11 12:10:40|5489.16|5488.46|5489.41|5488.71|5489.41|5488.71|5489.16|5488.46|80
1726056650000|2024-09-11 12:10:50|5489.28|5488.58|5489.41|5488.71|5489.41|5488.71|5489.16|5488.46|64
1726056660000|2024-09-11 12:11:00|5489.28|5488.58|5489.16|5488.46|5489.41|5488.71|5488.91|5488.21|155
1726056670000|2024-09-11 12:11:10|5488.91|5488.21|5489.41|5488.71|5489.41|5488.71|5488.91|5488.21|62
1726056680000|2024-09-11 12:11:20|5489.66|5488.96|5489.41|5488.71|5489.66|5488.96|5489.41|5488.71|63
1726056690000|2024-09-11 12:11:30|5489.28|5488.58|5489.16|5488.46|5489.28|5488.58|5489.16|5488.46|44
1726056700000|2024-09-11 12:11:40|||||||||12
1726056710000|2024-09-11 12:11:50|5489.28|5488.58|5489.91|5489.21|5489.91|5489.21|5489.28|5488.58|51
1726056720000|2024-09-11 12:12:00|5490.16|5489.46|5490.66|5489.96|5490.91|5490.21|5490.16|5489.46|132
1726056730000|2024-09-11 12:12:10|5490.78|5490.08|5490.66|5489.96|5490.91|5490.21|5490.66|5489.96|26
1726056740000|2024-09-11 12:12:20|5490.78|5490.08|5490.91|5490.21|5490.91|5490.21|5490.78|5490.08|12
1726056750000|2024-09-11 12:12:30|||||||||107
1726056760000|2024-09-11 12:12:40|||||||||14
1726056770000|2024-09-11 12:12:50|5491.03|5490.33|5490.91|5490.21|5491.03|5490.33|5490.91|5490.21|36
1726056780000|2024-09-11 12:13:00|||||||||14
1726056790000|2024-09-11 12:13:10|||||||||3
1726056800000|2024-09-11 12:13:20|5490.78|5490.08|5490.66|5489.96|5490.78|5490.08|5490.66|5489.96|71
1726056810000|2024-09-11 12:13:30|||||||||9
1726056820000|2024-09-11 12:13:40|5490.78|5490.08|5490.41|5489.71|5490.91|5490.21|5490.41|5489.71|101
1726056830000|2024-09-11 12:13:50|5490.16|5489.46|5490.16|5489.46|5490.28|5489.58|5490.16|5489.46|66
1726056840000|2024-09-11 12:14:00|5489.91|5489.21|5489.78|5489.08|5489.91|5489.21|5489.66|5488.96|113
1726056850000|2024-09-11 12:14:10|5489.66|5488.96|5489.41|5488.71|5489.66|5488.96|5489.41|5488.71|83
1726056860000|2024-09-11 12:14:20|5489.53|5488.83|5489.66|5488.96|5489.66|5488.96|5489.53|5488.83|38
1726056870000|2024-09-11 12:14:30|||||||||2
1726056880000|2024-09-11 12:14:40|5489.78|5489.08|5490.28|5489.58|5490.41|5489.71|5489.78|5489.08|142
1726056890000|2024-09-11 12:14:50|5490.41|5489.71|5489.66|5488.96|5490.41|5489.71|5489.66|5488.96|128
1726056900000|2024-09-11 12:15:00|5489.78|5489.08|5489.78|5489.08|5489.91|5489.21|5489.41|5488.71|112
1726056910000|2024-09-11 12:15:10|5489.91|5489.21|5489.66|5488.96|5489.91|5489.21|5489.66|5488.96|15
1726056920000|2024-09-11 12:15:20|5489.41|5488.71|5489.53|5488.83|5489.53|5488.83|5489.41|5488.71|64
1726056930000|2024-09-11 12:15:30|5489.66|5488.96|5489.41|5488.71|5489.66|5488.96|5489.41|5488.71|102
1726056940000|2024-09-11 12:15:40|5489.16|5488.46|5488.91|5488.21|5489.16|5488.46|5488.66|5487.96|247
1726056950000|2024-09-11 12:15:50|5489.41|5488.71|5489.41|5488.71|5489.41|5488.71|5489.28|5488.58|52
1726056960000|2024-09-11 12:16:00|5489.53|5488.83|5489.16|5488.46|5489.66|5488.96|5489.16|5488.46|34
1726056970000|2024-09-11 12:16:10|5489.41|5488.71|5489.41|5488.71|5489.41|5488.71|5489.16|5488.46|27
1726056980000|2024-09-11 12:16:20|5489.53|5488.83|5489.66|5488.96|5489.66|5488.96|5489.41|5488.71|48
1726056990000|2024-09-11 12:16:30|5489.91|5489.21|5489.41|5488.71|5489.91|5489.21|5489.41|5488.71|80
1726057000000|2024-09-11 12:16:40|5489.53|5488.83|5489.41|5488.71|5489.53|5488.83|5489.41|5488.71|21
1726057010000|2024-09-11 12:16:50|5489.53|5488.83|5489.16|5488.46|5489.53|5488.83|5489.16|5488.46|43
1726057020000|2024-09-11 12:17:00|5489.41|5488.71|5490.41|5489.71|5490.41|5489.71|5489.41|5488.71|111
1726057030000|2024-09-11 12:17:10|5490.16|5489.46|5490.16|5489.46|5490.16|5489.46|5490.16|5489.46|40
1726057040000|2024-09-11 12:17:20|5490.41|5489.71|5490.66|5489.96|5490.66|5489.96|5490.41|5489.71|42
1726057050000|2024-09-11 12:17:30|5490.41|5489.71|5490.41|5489.71|5490.41|5489.71|5490.41|5489.71|96
1726057060000|2024-09-11 12:17:40|||||||||14
1726057070000|2024-09-11 12:17:50|5490.16|5489.46|5490.16|5489.46|5490.16|5489.46|5490.16|5489.46|61
1726057080000|2024-09-11 12:18:00|5490.03|5489.33|5490.66|5489.96|5490.66|5489.96|5490.03|5489.33|83
1726057090000|2024-09-11 12:18:10|5490.91|5490.21|5490.16|5489.46|5490.91|5490.21|5490.16|5489.46|217
1726057100000|2024-09-11 12:18:20|5490.41|5489.71|5490.66|5489.96|5490.66|5489.96|5490.41|5489.71|249
1726057110000|2024-09-11 12:18:30|5490.78|5490.08|5490.91|5490.21|5490.91|5490.21|5490.66|5489.96|27
1726057120000|2024-09-11 12:18:40|5490.66|5489.96|5490.66|5489.96|5490.66|5489.96|5490.66|5489.96|45
1726057130000|2024-09-11 12:18:50|5490.41|5489.71|5490.41|5489.71|5490.41|5489.71|5490.41|5489.71|45
1726057140000|2024-09-11 12:19:00|5490.66|5489.96|5490.91|5490.21|5490.91|5490.21|5490.66|5489.96|114
1726057150000|2024-09-11 12:19:10|||||||||1
1726057160000|2024-09-11 12:19:20|5490.66|5489.96|5490.66|5489.96|5490.91|5490.21|5490.53|5489.83|238
1726057170000|2024-09-11 12:19:30|5490.91|5490.21|5491.16|5490.46|5491.16|5490.46|5490.91|5490.21|250
1726057180000|2024-09-11 12:19:40|5491.03|5490.33|5491.16|5490.46|5491.16|5490.46|5491.03|5490.33|14
1726057190000|2024-09-11 12:19:50|||||||||26
1726057200000|2024-09-11 12:20:00|||||||||17
1726057210000|2024-09-11 12:20:10|5490.91|5490.21|5490.91|5490.21|5490.91|5490.21|5490.91|5490.21|106
1726057220000|2024-09-11 12:20:20|5491.03|5490.33|5491.41|5490.71|5491.41|5490.71|5491.03|5490.33|222
1726057230000|2024-09-11 12:20:30|5491.16|5490.46|5491.16|5490.46|5491.41|5490.71|5491.16|5490.46|141
1726057240000|2024-09-11 12:20:40|5491.28|5490.58|5490.91|5490.21|5491.41|5490.71|5490.91|5490.21|46
1726057250000|2024-09-11 12:20:50|5490.78|5490.08|5490.91|5490.21|5490.91|5490.21|5490.66|5489.96|66
1726057260000|2024-09-11 12:21:00|5490.78|5490.08|5490.91|5490.21|5490.91|5490.21|5490.78|5490.08|38
1726057270000|2024-09-11 12:21:10|5490.78|5490.08|5491.16|5490.46|5491.16|5490.46|5490.66|5489.96|45
1726057280000|2024-09-11 12:21:20|5491.28|5490.58|5491.41|5490.71|5491.41|5490.71|5491.28|5490.58|40
1726057290000|2024-09-11 12:21:30|||||||||52
1726057300000|2024-09-11 12:21:40|5491.16|5490.46|5491.16|5490.46|5491.41|5490.71|5491.16|5490.46|108
1726057310000|2024-09-11 12:21:50|||||||||2
1726057320000|2024-09-11 12:22:00|5491.03|5490.33|5490.91|5490.21|5491.16|5490.46|5490.91|5490.21|83
1726057330000|2024-09-11 12:22:10|||||||||73
1726057340000|2024-09-11 12:22:20|5490.66|5489.96|5490.16|5489.46|5490.66|5489.96|5490.16|5489.46|35
1726057350000|2024-09-11 12:22:30|5490.41|5489.71|5490.41|5489.71|5490.41|5489.71|5490.41|5489.71|53
1726057360000|2024-09-11 12:22:40|5490.66|5489.96|5490.91|5490.21|5490.91|5490.21|5490.66|5489.96|78
1726057370000|2024-09-11 12:22:50|5490.66|5489.96|5490.66|5489.96|5490.66|5489.96|5490.66|5489.96|37
1726057380000|2024-09-11 12:23:00|5490.53|5489.83|5490.66|5489.96|5490.66|5489.96|5490.53|5489.83|99
1726057390000|2024-09-11 12:23:10|5490.53|5489.83|5490.66|5489.96|5490.78|5490.08|5490.53|5489.83|134
1726057400000|2024-09-11 12:23:20|5490.78|5490.08|5490.91|5490.21|5490.91|5490.21|5490.78|5490.08|97
1726057410000|2024-09-11 12:23:30|5490.66|5489.96|5490.41|5489.71|5490.66|5489.96|5490.41|5489.71|154
1726057420000|2024-09-11 12:23:40|5490.28|5489.58|5489.91|5489.21|5490.28|5489.58|5489.91|5489.21|57
1726057430000|2024-09-11 12:23:50|5490.16|5489.46|5489.91|5489.21|5490.16|5489.46|5489.91|5489.21|63
1726057440000|2024-09-11 12:24:00|5489.78|5489.08|5489.16|5488.46|5489.78|5489.08|5489.16|5488.46|95
1726057450000|2024-09-11 12:24:10|5488.91|5488.21|5489.03|5488.33|5489.03|5488.33|5488.91|5488.21|59
1726057460000|2024-09-11 12:24:20|5489.16|5488.46|5488.91|5488.21|5489.16|5488.46|5488.66|5487.96|76
1726057470000|2024-09-11 12:24:30|5489.03|5488.33|5489.16|5488.46|5489.28|5488.58|5488.91|5488.21|93
1726057480000|2024-09-11 12:24:40|5489.28|5488.58|5489.16|5488.46|5489.28|5488.58|5489.16|5488.46|11
1726057490000|2024-09-11 12:24:50|5489.03|5488.33|5489.91|5489.21|5490.03|5489.33|5489.03|5488.33|224
1726057500000|2024-09-11 12:25:00|5489.66|5488.96|5489.41|5488.71|5489.91|5489.21|5489.41|5488.71|104
1726057510000|2024-09-11 12:25:10|5489.53|5488.83|5490.91|5490.21|5490.91|5490.21|5489.41|5488.71|361
1726057520000|2024-09-11 12:25:20|5490.78|5490.08|5490.91|5490.21|5490.91|5490.21|5490.66|5489.96|168
1726057530000|2024-09-11 12:25:30|5491.16|5490.46|5490.91|5490.21|5491.16|5490.46|5490.91|5490.21|114
1726057540000|2024-09-11 12:25:40|5490.66|5489.96|5490.91|5490.21|5491.16|5490.46|5490.66|5489.96|66
1726057550000|2024-09-11 12:25:50|5491.03|5490.33|5490.91|5490.21|5491.03|5490.33|5490.91|5490.21|52
1726057560000|2024-09-11 12:26:00|5491.16|5490.46|5490.91|5490.21|5491.16|5490.46|5490.91|5490.21|123
1726057570000|2024-09-11 12:26:10|5490.78|5490.08|5490.78|5490.08|5490.91|5490.21|5490.78|5490.08|81
1726057580000|2024-09-11 12:26:20|5490.66|5489.96|5491.03|5490.33|5491.16|5490.46|5490.66|5489.96|138
1726057590000|2024-09-11 12:26:30|5491.16|5490.46|5491.16|5490.46|5491.16|5490.46|5491.03|5490.33|65
1726057600000|2024-09-11 12:26:40|5490.91|5490.21|5490.66|5489.96|5490.91|5490.21|5490.66|5489.96|80
1726057610000|2024-09-11 12:26:50|5490.78|5490.08|5491.03|5490.33|5491.16|5490.46|5490.78|5490.08|164
1726057620000|2024-09-11 12:27:00|5490.91|5490.21|5490.41|5489.71|5490.91|5490.21|5490.41|5489.71|39
1726057630000|2024-09-11 12:27:10|5490.53|5489.83|5490.91|5490.21|5491.41|5490.71|5490.53|5489.83|166
1726057640000|2024-09-11 12:27:20|5491.03|5490.33|5491.03|5490.33|5491.16|5490.46|5490.91|5490.21|44
1726057650000|2024-09-11 12:27:30|5491.16|5490.46|5491.03|5490.33|5491.28|5490.58|5491.03|5490.33|31
1726057660000|2024-09-11 12:27:40|5491.16|5490.46|5491.41|5490.71|5491.41|5490.71|5491.16|5490.46|78
1726057670000|2024-09-11 12:27:50|5491.66|5490.96|5491.66|5490.96|5491.66|5490.96|5491.66|5490.96|74
1726057680000|2024-09-11 12:28:00|5491.41|5490.71|5491.16|5490.46|5491.41|5490.71|5490.66|5489.96|345
1726057690000|2024-09-11 12:28:10|5491.03|5490.33|5490.66|5489.96|5491.16|5490.46|5490.66|5489.96|132
1726057700000|2024-09-11 12:28:20|5490.41|5489.71|5490.53|5489.83|5490.53|5489.83|5489.66|5488.96|137
1726057710000|2024-09-11 12:28:30|5490.41|5489.71|5490.41|5489.71|5490.53|5489.83|5490.41|5489.71|33
1726057720000|2024-09-11 12:28:40|5490.53|5489.83|5490.91|5490.21|5490.91|5490.21|5490.53|5489.83|80
1726057730000|2024-09-11 12:28:50|5491.03|5490.33|5491.16|5490.46|5491.53|5490.83|5491.03|5490.33|105
1726057740000|2024-09-11 12:29:00|5491.03|5490.33|5491.53|5490.83|5491.66|5490.96|5490.91|5490.21|115
1726057750000|2024-09-11 12:29:10|5491.66|5490.96|5491.78|5491.08|5491.91|5491.21|5491.66|5490.96|218
1726057760000|2024-09-11 12:29:20|5491.66|5490.96|5491.91|5491.21|5492.16|5491.46|5491.66|5490.96|107
1726057770000|2024-09-11 12:29:30|5492.03|5491.33|5489.78|5489.08|5492.16|5491.46|5489.66|5488.96|277
1726057780000|2024-09-11 12:29:40|5489.91|5489.21|5490.78|5490.08|5491.03|5490.33|5489.78|5489.08|97
1726057790000|2024-09-11 12:29:50|5490.66|5489.96|5490.91|5490.21|5490.91|5490.21|5490.66|5489.96|20
1726057800000|2024-09-11 12:30:00|5491.03|5490.33|5484.78|5484.08|5491.16|5490.46|5469.16|5468.46|2434
1726057810000|2024-09-11 12:30:10|5485.91|5485.21|5475.91|5475.21|5487.41|5486.71|5474.03|5473.33|1474
1726057820000|2024-09-11 12:30:20|5475.41|5474.71|5469.91|5469.21|5476.53|5475.83|5469.91|5469.21|2114
1726057830000|2024-09-11 12:30:30|5469.66|5468.96|5471.53|5470.83|5473.53|5472.83|5468.53|5467.83|1564
1726057840000|2024-09-11 12:30:40|5471.91|5471.21|5471.16|5470.46|5474.03|5473.33|5468.16|5467.46|1626
1726057850000|2024-09-11 12:30:50|5471.03|5470.33|5466.41|5465.71|5473.91|5473.21|5465.53|5464.83|2604
1726057860000|2024-09-11 12:31:00|5465.66|5464.96|5465.16|5464.46|5466.41|5465.71|5462.28|5461.58|1970
1726057870000|2024-09-11 12:31:10|5465.28|5464.58|5466.41|5465.71|5466.41|5465.71|5463.66|5462.96|1495
1726057880000|2024-09-11 12:31:20|5466.16|5465.46|5465.91|5465.21|5466.41|5465.71|5465.16|5464.46|1823
1726057890000|2024-09-11 12:31:30|5466.16|5465.46|5468.41|5467.71|5468.66|5467.96|5465.66|5464.96|1461
1726057900000|2024-09-11 12:31:40|5468.66|5467.96|5469.03|5468.33|5469.66|5468.96|5467.16|5466.46|1743
1726057910000|2024-09-11 12:31:50|5469.16|5468.46|5469.03|5468.33|5471.16|5470.46|5469.03|5468.33|1198
1726057920000|2024-09-11 12:32:00|5468.16|5467.46|5472.28|5471.58|5472.28|5471.58|5467.91|5467.21|954
1726057930000|2024-09-11 12:32:10|5472.16|5471.46|5470.91|5470.21|5472.16|5471.46|5470.28|5469.58|748
1726057940000|2024-09-11 12:32:20|5470.78|5470.08|5474.66|5473.96|5474.66|5473.96|5470.78|5470.08|730
1726057950000|2024-09-11 12:32:30|5475.16|5474.46|5474.91|5474.21|5475.91|5475.21|5474.16|5473.46|832
1726057960000|2024-09-11 12:32:40|5475.41|5474.71|5472.91|5472.21|5475.41|5474.71|5472.91|5472.21|508
1726057970000|2024-09-11 12:32:50|5472.41|5471.71|5473.41|5472.71|5474.16|5473.46|5472.41|5471.71|510
1726057980000|2024-09-11 12:33:00|5473.66|5472.96|5474.41|5473.71|5475.66|5474.96|5473.41|5472.71|581
1726057990000|2024-09-11 12:33:10|5474.16|5473.46|5473.66|5472.96|5474.41|5473.71|5472.91|5472.21|433
1726058000000|2024-09-11 12:33:20|5472.66|5471.96|5473.91|5473.21|5474.66|5473.96|5472.66|5471.96|475
1726058010000|2024-09-11 12:33:30|5473.66|5472.96|5471.16|5470.46|5473.66|5472.96|5470.91|5470.21|570
1726058020000|2024-09-11 12:33:40|5471.41|5470.71|5470.78|5470.08|5471.66|5470.96|5470.16|5469.46|394
1726058030000|2024-09-11 12:33:50|5470.91|5470.21|5471.16|5470.46|5471.91|5471.21|5470.41|5469.71|291
1726058040000|2024-09-11 12:34:00|5470.41|5469.71|5471.41|5470.71|5471.66|5470.96|5469.16|5468.46|498
1726058050000|2024-09-11 12:34:10|5471.66|5470.96|5472.41|5471.71|5472.66|5471.96|5471.41|5470.71|335
1726058060000|2024-09-11 12:34:20|5472.66|5471.96|5473.16|5472.46|5474.16|5473.46|5472.66|5471.96|314
1726058070000|2024-09-11 12:34:30|5473.41|5472.71|5474.41|5473.71|5474.66|5473.96|5472.41|5471.71|305
1726058080000|2024-09-11 12:34:40|5474.66|5473.96|5473.91|5473.21|5474.66|5473.96|5473.41|5472.71|471
1726058090000|2024-09-11 12:34:50|5474.16|5473.46|5472.91|5472.21|5474.28|5473.58|5472.91|5472.21|186
1726058100000|2024-09-11 12:35:00|5472.66|5471.96|5471.66|5470.96|5472.91|5472.21|5471.66|5470.96|322
1726058110000|2024-09-11 12:35:10|5471.41|5470.71|5471.28|5470.58|5471.66|5470.96|5470.28|5469.58|454
1726058120000|2024-09-11 12:35:20|5471.16|5470.46|5470.41|5469.71|5471.66|5470.96|5470.16|5469.46|405
1726058130000|2024-09-11 12:35:30|5470.16|5469.46|5470.66|5469.96|5470.91|5470.21|5469.91|5469.21|249
1726058140000|2024-09-11 12:35:40|5470.78|5470.08|5470.78|5470.08|5470.91|5470.21|5469.91|5469.21|276
1726058150000|2024-09-11 12:35:50|5470.91|5470.21|5470.41|5469.71|5471.16|5470.46|5470.03|5469.33|179
1726058160000|2024-09-11 12:36:00|5470.66|5469.96|5471.91|5471.21|5471.91|5471.21|5469.91|5469.21|319
1726058170000|2024-09-11 12:36:10|5472.16|5471.46|5472.16|5471.46|5472.91|5472.21|5471.66|5470.96|500
1726058180000|2024-09-11 12:36:20|5471.91|5471.21|5472.41|5471.71|5472.41|5471.71|5471.41|5470.71|345
1726058190000|2024-09-11 12:36:30|5472.53|5471.83|5474.16|5473.46|5474.16|5473.46|5472.53|5471.83|432
1726058200000|2024-09-11 12:36:40|5474.28|5473.58|5473.66|5472.96|5476.41|5475.71|5473.66|5472.96|688
1726058210000|2024-09-11 12:36:50|5473.53|5472.83|5473.16|5472.46|5473.91|5473.21|5472.91|5472.21|282
1726058220000|2024-09-11 12:37:00|5472.91|5472.21|5474.78|5474.08|5475.16|5474.46|5472.41|5471.71|364
1726058230000|2024-09-11 12:37:10|5474.66|5473.96|5475.16|5474.46|5475.16|5474.46|5474.16|5473.46|494
1726058240000|2024-09-11 12:37:20|5474.91|5474.21|5476.16|5475.46|5476.41|5475.71|5474.91|5474.21|446
1726058250000|2024-09-11 12:37:30|5475.91|5475.21|5475.66|5474.96|5476.41|5475.71|5475.41|5474.71|341
1726058260000|2024-09-11 12:37:40|5475.53|5474.83|5476.16|5475.46|5476.16|5475.46|5475.16|5474.46|512
1726058270000|2024-09-11 12:37:50|5476.41|5475.71|5477.41|5476.71|5477.41|5476.71|5475.91|5475.21|388
1726058280000|2024-09-11 12:38:00|5476.91|5476.21|5477.41|5476.71|5478.66|5477.96|5476.66|5475.96|859
1726058290000|2024-09-11 12:38:10|5477.66|5476.96|5479.41|5478.71|5479.41|5478.71|5477.66|5476.96|588
1726058300000|2024-09-11 12:38:20|5479.16|5478.46|5478.16|5477.46|5479.16|5478.46|5478.03|5477.33|549
1726058310000|2024-09-11 12:38:30|5477.91|5477.21|5478.66|5477.96|5479.66|5478.96|5477.66|5476.96|896
1726058320000|2024-09-11 12:38:40|5478.53|5477.83|5478.66|5477.96|5478.66|5477.96|5477.41|5476.71|501
1726058330000|2024-09-11 12:38:50|5478.41|5477.71|5479.41|5478.71|5479.66|5478.96|5478.16|5477.46|364
1726058340000|2024-09-11 12:39:00|5479.16|5478.46|5480.16|5479.46|5480.41|5479.71|5478.66|5477.96|423
1726058350000|2024-09-11 12:39:10|5480.41|5479.71|5481.41|5480.71|5481.66|5480.96|5480.16|5479.46|460
1726058360000|2024-09-11 12:39:20|5481.66|5480.96|5480.78|5480.08|5482.16|5481.46|5480.78|5480.08|358
1726058370000|2024-09-11 12:39:30|5480.41|5479.71|5480.41|5479.71|5481.28|5480.58|5480.41|5479.71|362
1726058380000|2024-09-11 12:39:40|5480.91|5480.21|5479.41|5478.71|5480.91|5480.21|5479.16|5478.46|389
1726058390000|2024-09-11 12:39:50|5479.16|5478.46|5477.41|5476.71|5479.16|5478.46|5476.66|5475.96|615
1726058400000|2024-09-11 12:40:00|5477.16|5476.46|5477.41|5476.71|5477.66|5476.96|5476.66|5475.96|526
1726058410000|2024-09-11 12:40:10|5477.53|5476.83|5477.66|5476.96|5478.41|5477.71|5477.41|5476.71|494
1726058420000|2024-09-11 12:40:20|5477.53|5476.83|5473.41|5472.71|5477.66|5476.96|5473.41|5472.71|957
1726058430000|2024-09-11 12:40:30|5473.16|5472.46|5472.91|5472.21|5473.41|5472.71|5472.41|5471.71|859
1726058440000|2024-09-11 12:40:40|5472.41|5471.71|5471.16|5470.46|5472.53|5471.83|5470.91|5470.21|575
1726058450000|2024-09-11 12:40:50|5471.41|5470.71|5470.41|5469.71|5471.66|5470.96|5470.16|5469.46|350
1726058460000|2024-09-11 12:41:00|5470.66|5469.96|5470.66|5469.96|5470.91|5470.21|5469.91|5469.21|390
1726058470000|2024-09-11 12:41:10|5470.53|5469.83|5470.16|5469.46|5471.03|5470.33|5469.91|5469.21|357
1726058480000|2024-09-11 12:41:20|5470.41|5469.71|5471.16|5470.46|5471.16|5470.46|5469.91|5469.21|313
1726058490000|2024-09-11 12:41:30|5471.66|5470.96|5472.41|5471.71|5473.41|5472.71|5471.53|5470.83|308
1726058500000|2024-09-11 12:41:40|5472.53|5471.83|5470.66|5469.96|5473.16|5472.46|5470.66|5469.96|262
1726058510000|2024-09-11 12:41:50|5470.78|5470.08|5470.41|5469.71|5470.91|5470.21|5469.91|5469.21|229
1726058520000|2024-09-11 12:42:00|5469.66|5468.96|5471.66|5470.96|5471.66|5470.96|5469.16|5468.46|400
1726058530000|2024-09-11 12:42:10|5471.78|5471.08|5472.16|5471.46|5472.16|5471.46|5471.16|5470.46|545
1726058540000|2024-09-11 12:42:20|5472.03|5471.33|5471.66|5470.96|5472.41|5471.71|5471.66|5470.96|192
1726058550000|2024-09-11 12:42:30|5471.41|5470.71|5470.41|5469.71|5471.41|5470.71|5470.16|5469.46|221
1726058560000|2024-09-11 12:42:40|5470.66|5469.96|5471.66|5470.96|5471.66|5470.96|5470.41|5469.71|278
1726058570000|2024-09-11 12:42:50|5471.41|5470.71|5471.66|5470.96|5472.16|5471.46|5471.41|5470.71|143
1726058580000|2024-09-11 12:43:00|5471.41|5470.71|5470.41|5469.71|5471.41|5470.71|5469.91|5469.21|214
1726058590000|2024-09-11 12:43:10|5470.53|5469.83|5470.91|5470.21|5470.91|5470.21|5470.41|5469.71|188
1726058600000|2024-09-11 12:43:20|5471.41|5470.71|5470.91|5470.21|5471.41|5470.71|5470.78|5470.08|137
1726058610000|2024-09-11 12:43:30|5471.16|5470.46|5472.41|5471.71|5473.16|5472.46|5471.16|5470.46|249
1726058620000|2024-09-11 12:43:40|5472.16|5471.46|5472.41|5471.71|5472.91|5472.21|5471.91|5471.21|461
1726058630000|2024-09-11 12:43:50|5472.66|5471.96|5472.41|5471.71|5472.66|5471.96|5471.91|5471.21|168
1726058640000|2024-09-11 12:44:00|5472.16|5471.46|5471.66|5470.96|5472.41|5471.71|5471.66|5470.96|261
1726058650000|2024-09-11 12:44:10|5471.91|5471.21|5472.16|5471.46|5472.16|5471.46|5470.91|5470.21|276
1726058660000|2024-09-11 12:44:20|5472.28|5471.58|5472.66|5471.96|5473.41|5472.71|5472.16|5471.46|183
1726058670000|2024-09-11 12:44:30|5472.78|5472.08|5473.66|5472.96|5473.91|5473.21|5472.78|5472.08|264
1726058680000|2024-09-11 12:44:40|5473.41|5472.71|5472.91|5472.21|5473.41|5472.71|5472.66|5471.96|189
1726058690000|2024-09-11 12:44:50|5472.66|5471.96|5473.16|5472.46|5473.66|5472.96|5472.66|5471.96|418
1726058700000|2024-09-11 12:45:00|5473.41|5472.71|5475.66|5474.96|5475.91|5475.21|5473.41|5472.71|553
1726058710000|2024-09-11 12:45:10|5476.03|5475.33|5475.91|5475.21|5476.16|5475.46|5475.66|5474.96|449
1726058720000|2024-09-11 12:45:20|5475.78|5475.08|5476.41|5475.71|5476.41|5475.71|5475.66|5474.96|129
1726058730000|2024-09-11 12:45:30|5476.28|5475.58|5475.91|5475.21|5476.28|5475.58|5475.41|5474.71|337
1726058740000|2024-09-11 12:45:40|5476.03|5475.33|5475.16|5474.46|5476.16|5475.46|5474.91|5474.21|284
1726058750000|2024-09-11 12:45:50|5475.66|5474.96|5475.91|5475.21|5475.91|5475.21|5475.66|5474.96|293
1726058760000|2024-09-11 12:46:00|5475.66|5474.96|5476.41|5475.71|5476.91|5476.21|5475.41|5474.71|313
1726058770000|2024-09-11 12:46:10|5476.16|5475.46|5475.78|5475.08|5476.41|5475.71|5475.66|5474.96|103
1726058780000|2024-09-11 12:46:20|5475.91|5475.21|5477.16|5476.46|5477.16|5476.46|5475.66|5474.96|118
1726058790000|2024-09-11 12:46:30|5477.41|5476.71|5476.66|5475.96|5477.41|5476.71|5475.91|5475.21|209
1726058800000|2024-09-11 12:46:40|5476.91|5476.21|5476.91|5476.21|5477.16|5476.46|5475.91|5475.21|255
1726058810000|2024-09-11 12:46:50|5476.78|5476.08|5478.16|5477.46|5478.41|5477.71|5476.78|5476.08|234
1726058820000|2024-09-11 12:47:00|5478.41|5477.71|5478.41|5477.71|5478.91|5478.21|5477.91|5477.21|518
1726058830000|2024-09-11 12:47:10|5478.28|5477.58|5478.16|5477.46|5478.66|5477.96|5477.91|5477.21|152
1726058840000|2024-09-11 12:47:20|5477.91|5477.21|5479.16|5478.46|5479.16|5478.46|5477.91|5477.21|426
1726058850000|2024-09-11 12:47:30|5479.41|5478.71|5480.66|5479.96|5480.66|5479.96|5479.41|5478.71|292
1726058860000|2024-09-11 12:47:40|5480.91|5480.21|5481.66|5480.96|5481.66|5480.96|5480.66|5479.96|386
1726058870000|2024-09-11 12:47:50|5481.91|5481.21|5482.41|5481.71|5482.41|5481.71|5481.66|5480.96|323
1726058880000|2024-09-11 12:48:00|5481.91|5481.21|5482.66|5481.96|5482.66|5481.96|5481.41|5480.71|558
1726058890000|2024-09-11 12:48:10|5482.41|5481.71|5480.66|5479.96|5482.66|5481.96|5480.41|5479.71|464
1726058900000|2024-09-11 12:48:20|5480.78|5480.08|5480.16|5479.46|5480.78|5480.08|5479.91|5479.21|269
1726058910000|2024-09-11 12:48:30|5480.66|5479.96|5478.66|5477.96|5480.66|5479.96|5478.41|5477.71|381
1726058920000|2024-09-11 12:48:40|5478.91|5478.21|5479.66|5478.96|5479.66|5478.96|5478.66|5477.96|206
1726058930000|2024-09-11 12:48:50|5479.91|5479.21|5479.16|5478.46|5480.41|5479.71|5479.16|5478.46|1307
1726058940000|2024-09-11 12:49:00|5478.91|5478.21|5479.91|5479.21|5479.91|5479.21|5478.41|5477.71|268
1726058950000|2024-09-11 12:49:10|5480.16|5479.46|5479.16|5478.46|5480.16|5479.46|5478.91|5478.21|197
1726058960000|2024-09-11 12:49:20|5479.28|5478.58|5481.41|5480.71|5481.41|5480.71|5479.16|5478.46|215
1726058970000|2024-09-11 12:49:30|5481.16|5480.46|5481.91|5481.21|5481.91|5481.21|5481.16|5480.46|244
1726058980000|2024-09-11 12:49:40|5481.66|5480.96|5481.66|5480.96|5481.91|5481.21|5481.41|5480.71|181
1726058990000|2024-09-11 12:49:50|5481.41|5480.71|5481.16|5480.46|5481.53|5480.83|5480.91|5480.21|117
1726059000000|2024-09-11 12:50:00|5481.41|5480.71|5481.16|5480.46|5482.16|5481.46|5481.16|5480.46|220
1726059010000|2024-09-11 12:50:10|5481.03|5480.33|5481.16|5480.46|5481.41|5480.71|5480.91|5480.21|366
1726059020000|2024-09-11 12:50:20|5481.28|5480.58|5481.66|5480.96|5482.16|5481.46|5481.16|5480.46|199
1726059030000|2024-09-11 12:50:30|5481.41|5480.71|5481.91|5481.21|5481.91|5481.21|5481.16|5480.46|258
1726059040000|2024-09-11 12:50:40|5481.66|5480.96|5480.91|5480.21|5481.91|5481.21|5480.41|5479.71|287
1726059050000|2024-09-11 12:50:50|5481.16|5480.46|5481.78|5481.08|5482.16|5481.46|5481.16|5480.46|210
1726059060000|2024-09-11 12:51:00|5481.91|5481.21|5481.41|5480.71|5481.91|5481.21|5481.41|5480.71|145
1726059070000|2024-09-11 12:51:10|5481.28|5480.58|5481.16|5480.46|5481.28|5480.58|5480.41|5479.71|137
1726059080000|2024-09-11 12:51:20|5481.41|5480.71|5480.91|5480.21|5481.41|5480.71|5480.91|5480.21|67
1726059090000|2024-09-11 12:51:30|5481.03|5480.33|5481.03|5480.33|5481.16|5480.46|5480.66|5479.96|126
1726059100000|2024-09-11 12:51:40|5480.91|5480.21|5479.91|5479.21|5480.91|5480.21|5479.41|5478.71|292
1726059110000|2024-09-11 12:51:50|5480.16|5479.46|5480.16|5479.46|5480.66|5479.96|5480.16|5479.46|170
1726059120000|2024-09-11 12:52:00|5480.03|5479.33|5480.16|5479.46|5480.41|5479.71|5479.53|5478.83|294
1726059130000|2024-09-11 12:52:10|5480.28|5479.58|5479.66|5478.96|5480.41|5479.71|5479.16|5478.46|187
1726059140000|2024-09-11 12:52:20|5479.53|5478.83|5479.41|5478.71|5479.66|5478.96|5479.28|5478.58|86
1726059150000|2024-09-11 12:52:30|5479.53|5478.83|5479.66|5478.96|5479.66|5478.96|5479.16|5478.46|80
1726059160000|2024-09-11 12:52:40|5479.53|5478.83|5479.66|5478.96|5479.91|5479.21|5479.16|5478.46|78
1726059170000|2024-09-11 12:52:50|5479.41|5478.71|5479.66|5478.96|5479.66|5478.96|5479.41|5478.71|228
1726059180000|2024-09-11 12:53:00|5479.41|5478.71|5481.16|5480.46|5481.16|5480.46|5479.41|5478.71|374
1726059190000|2024-09-11 12:53:10|5481.41|5480.71|5482.41|5481.71|5482.41|5481.71|5481.41|5480.71|291
1726059200000|2024-09-11 12:53:20|5482.16|5481.46|5482.66|5481.96|5483.41|5482.71|5482.16|5481.46|643
1726059210000|2024-09-11 12:53:30|5482.41|5481.71|5482.16|5481.46|5482.41|5481.71|5481.91|5481.21|187
1726059220000|2024-09-11 12:53:40|5481.91|5481.21|5481.66|5480.96|5482.03|5481.33|5481.66|5480.96|99
1726059230000|2024-09-11 12:53:50|5481.91|5481.21|5483.16|5482.46|5483.16|5482.46|5481.91|5481.21|343
1726059240000|2024-09-11 12:54:00|5483.41|5482.71|5481.91|5481.21|5483.41|5482.71|5481.91|5481.21|139
1726059250000|2024-09-11 12:54:10|5481.66|5480.96|5482.66|5481.96|5482.66|5481.96|5481.66|5480.96|149
1726059260000|2024-09-11 12:54:20|5482.78|5482.08|5482.91|5482.21|5483.28|5482.58|5482.78|5482.08|115
1726059270000|2024-09-11 12:54:30|5483.03|5482.33|5483.16|5482.46|5483.16|5482.46|5482.91|5482.21|133
1726059280000|2024-09-11 12:54:40|5482.91|5482.21|5483.16|5482.46|5483.16|5482.46|5482.66|5481.96|85
1726059290000|2024-09-11 12:54:50|5483.03|5482.33|5482.91|5482.21|5483.16|5482.46|5482.91|5482.21|49
1726059300000|2024-09-11 12:55:00|5483.03|5482.33|5483.16|5482.46|5483.41|5482.71|5482.91|5482.21|272
1726059310000|2024-09-11 12:55:10|5483.41|5482.71|5482.91|5482.21|5483.41|5482.71|5482.91|5482.21|94
1726059320000|2024-09-11 12:55:20|5482.66|5481.96|5483.41|5482.71|5483.41|5482.71|5482.66|5481.96|198
1726059330000|2024-09-11 12:55:30|5484.91|5484.21|5484.91|5484.21|5484.91|5484.21|5484.03|5483.33|810
1726059340000|2024-09-11 12:55:40|5485.03|5484.33|5486.16|5485.46|5486.41|5485.71|5485.03|5484.33|364
1726059350000|2024-09-11 12:55:50|5485.91|5485.21|5485.41|5484.71|5486.16|5485.46|5485.16|5484.46|311
1726059360000|2024-09-11 12:56:00|5484.91|5484.21|5485.66|5484.96|5485.66|5484.96|5484.66|5483.96|241
1726059370000|2024-09-11 12:56:10|5485.53|5484.83|5485.91|5485.21|5486.03|5485.33|5484.91|5484.21|317
1726059380000|2024-09-11 12:56:20|5485.66|5484.96|5485.41|5484.71|5485.91|5485.21|5485.16|5484.46|129
1726059390000|2024-09-11 12:56:30|5485.66|5484.96|5485.91|5485.21|5485.91|5485.21|5485.53|5484.83|50
1726059400000|2024-09-11 12:56:40|5485.78|5485.08|5488.16|5487.46|5488.16|5487.46|5485.78|5485.08|482
1726059410000|2024-09-11 12:56:50|5488.41|5487.71|5488.41|5487.71|5488.91|5488.21|5488.41|5487.71|445
1726059420000|2024-09-11 12:57:00|5488.53|5487.83|5487.91|5487.21|5488.91|5488.21|5487.66|5486.96|677
1726059430000|2024-09-11 12:57:10|5487.66|5486.96|5488.41|5487.71|5488.41|5487.71|5487.66|5486.96|248
1726059440000|2024-09-11 12:57:20|5488.53|5487.83|5488.28|5487.58|5488.66|5487.96|5488.16|5487.46|118
1726059450000|2024-09-11 12:57:30|5488.16|5487.46|5488.41|5487.71|5488.53|5487.83|5487.91|5487.21|317
1726059460000|2024-09-11 12:57:40|5488.16|5487.46|5489.16|5488.46|5489.16|5488.46|5488.16|5487.46|290
1726059470000|2024-09-11 12:57:50|5488.91|5488.21|5490.41|5489.71|5490.91|5490.21|5488.91|5488.21|543
1726059480000|2024-09-11 12:58:00|5490.66|5489.96|5490.66|5489.96|5490.66|5489.96|5490.16|5489.46|286
1726059490000|2024-09-11 12:58:10|5490.41|5489.71|5489.66|5488.96|5490.41|5489.71|5489.41|5488.71|187
1726059500000|2024-09-11 12:58:20|5489.91|5489.21|5489.41|5488.71|5489.91|5489.21|5489.41|5488.71|218
1726059510000|2024-09-11 12:58:30|5489.16|5488.46|5488.66|5487.96|5489.16|5488.46|5488.66|5487.96|387
1726059520000|2024-09-11 12:58:40|5488.41|5487.71|5489.16|5488.46|5489.16|5488.46|5488.41|5487.71|276
1726059530000|2024-09-11 12:58:50|5489.41|5488.71|5489.16|5488.46|5489.41|5488.71|5489.16|5488.46|92
1726059540000|2024-09-11 12:59:00|5488.91|5488.21|5489.16|5488.46|5489.41|5488.71|5488.91|5488.21|119
1726059550000|2024-09-11 12:59:10|5489.28|5488.58|5490.53|5489.83|5490.53|5489.83|5489.16|5488.46|213
1726059560000|2024-09-11 12:59:20|5490.91|5490.21|5489.41|5488.71|5490.91|5490.21|5489.41|5488.71|339
1726059570000|2024-09-11 12:59:30|5489.66|5488.96|5489.91|5489.21|5489.91|5489.21|5489.66|5488.96|272
1726059580000|2024-09-11 12:59:40|5489.66|5488.96|5488.91|5488.21|5489.91|5489.21|5488.91|5488.21|183
1726059590000|2024-09-11 12:59:50|5488.66|5487.96|5487.91|5487.21|5488.66|5487.96|5487.91|5487.21|223
1726059600000|2024-09-11 13:00:00|5487.66|5486.96|5489.16|5488.46|5489.16|5488.46|5487.66|5486.96|208
1726059610000|2024-09-11 13:00:10|5488.91|5488.21|5489.66|5488.96|5490.41|5489.71|5488.91|5488.21|311
1726059620000|2024-09-11 13:00:20|5489.91|5489.21|5489.66|5488.96|5489.91|5489.21|5489.16|5488.46|203
1726059630000|2024-09-11 13:00:30|5489.91|5489.21|5490.41|5489.71|5490.41|5489.71|5489.66|5488.96|138
1726059640000|2024-09-11 13:00:40|5490.28|5489.58|5492.16|5491.46|5492.66|5491.96|5490.16|5489.46|723
1726059650000|2024-09-11 13:00:50|5492.41|5491.71|5492.66|5491.96|5492.91|5492.21|5491.91|5491.21|570
1726059660000|2024-09-11 13:01:00|5492.91|5492.21|5493.16|5492.46|5493.28|5492.58|5492.91|5492.21|699
1726059670000|2024-09-11 13:01:10|5492.91|5492.21|5494.91|5494.21|5495.66|5494.96|5492.91|5492.21|4472
1726059680000|2024-09-11 13:01:20|5494.66|5493.96|5494.16|5493.46|5494.66|5493.96|5493.91|5493.21|512
1726059690000|2024-09-11 13:01:30|5494.41|5493.71|5494.16|5493.46|5494.41|5493.71|5494.16|5493.46|178
1726059700000|2024-09-11 13:01:40|5493.91|5493.21|5494.41|5493.71|5494.66|5493.96|5493.66|5492.96|496
1726059710000|2024-09-11 13:01:50|5494.28|5493.58|5493.91|5493.21|5494.41|5493.71|5493.91|5493.21|263
1726059720000|2024-09-11 13:02:00|5494.16|5493.46|5495.41|5494.71|5495.41|5494.71|5494.16|5493.46|342
1726059730000|2024-09-11 13:02:10|5495.16|5494.46|5495.41|5494.71|5496.16|5495.46|5495.16|5494.46|296
1726059740000|2024-09-11 13:02:20|5495.53|5494.83|5495.16|5494.46|5495.78|5495.08|5495.16|5494.46|216
1726059750000|2024-09-11 13:02:30|5495.28|5494.58|5495.91|5495.21|5495.91|5495.21|5495.28|5494.58|282
1726059760000|2024-09-11 13:02:40|5496.03|5495.33|5495.91|5495.21|5496.41|5495.71|5495.91|5495.21|461
1726059770000|2024-09-11 13:02:50|5496.03|5495.33|5496.28|5495.58|5496.66|5495.96|5495.91|5495.21|261
1726059780000|2024-09-11 13:03:00|5496.41|5495.71|5497.16|5496.46|5497.16|5496.46|5496.16|5495.46|583
1726059790000|2024-09-11 13:03:10|5497.28|5496.58|5497.16|5496.46|5497.41|5496.71|5497.16|5496.46|545
1726059800000|2024-09-11 13:03:20|5497.28|5496.58|5496.66|5495.96|5497.41|5496.71|5496.66|5495.96|322
1726059810000|2024-09-11 13:03:30|5496.78|5496.08|5496.16|5495.46|5496.91|5496.21|5495.91|5495.21|247
1726059820000|2024-09-11 13:03:40|5496.41|5495.71|5496.91|5496.21|5496.91|5496.21|5496.41|5495.71|178
1726059830000|2024-09-11 13:03:50|5497.16|5496.46|5497.41|5496.71|5497.41|5496.71|5496.91|5496.21|284
1726059840000|2024-09-11 13:04:00|5497.16|5496.46|5497.41|5496.71|5497.41|5496.71|5496.66|5495.96|222
1726059850000|2024-09-11 13:04:10|5497.16|5496.46|5497.66|5496.96|5497.66|5496.96|5496.91|5496.21|323
1726059860000|2024-09-11 13:04:20|5497.41|5496.71|5497.41|5496.71|5497.41|5496.71|5497.16|5496.46|509
1726059870000|2024-09-11 13:04:30|5497.16|5496.46|5497.16|5496.46|5497.41|5496.71|5496.91|5496.21|571
1726059880000|2024-09-11 13:04:40|5496.91|5496.21|5496.66|5495.96|5497.16|5496.46|5496.41|5495.71|288
1726059890000|2024-09-11 13:04:50|5496.53|5495.83|5495.91|5495.21|5496.91|5496.21|5495.91|5495.21|264
1726059900000|2024-09-11 13:05:00|5496.16|5495.46|5495.41|5494.71|5496.41|5495.71|5495.41|5494.71|294
1726059910000|2024-09-11 13:05:10|5495.66|5494.96|5495.16|5494.46|5495.66|5494.96|5495.16|5494.46|271
1726059920000|2024-09-11 13:05:20|5494.91|5494.21|5495.16|5494.46|5495.41|5494.71|5494.91|5494.21|206
1726059930000|2024-09-11 13:05:30|5494.91|5494.21|5494.66|5493.96|5494.91|5494.21|5494.16|5493.46|261
1726059940000|2024-09-11 13:05:40|5494.41|5493.71|5494.78|5494.08|5494.91|5494.21|5494.41|5493.71|230
1726059950000|2024-09-11 13:05:50|5494.91|5494.21|5494.91|5494.21|5495.66|5494.96|5494.91|5494.21|393
1726059960000|2024-09-11 13:06:00|5494.78|5494.08|5495.41|5494.71|5495.91|5495.21|5494.78|5494.08|555
1726059970000|2024-09-11 13:06:10|5495.66|5494.96|5495.66|5494.96|5496.16|5495.46|5495.66|5494.96|192
1726059980000|2024-09-11 13:06:20|5495.78|5495.08|5496.16|5495.46|5496.16|5495.46|5495.78|5495.08|97
1726059990000|2024-09-11 13:06:30|5496.03|5495.33|5495.66|5494.96|5496.16|5495.46|5495.66|5494.96|366
1726060000000|2024-09-11 13:06:40|5495.53|5494.83|5495.66|5494.96|5495.66|5494.96|5495.41|5494.71|180
1726060010000|2024-09-11 13:06:50|5495.53|5494.83|5495.41|5494.71|5495.78|5495.08|5495.16|5494.46|317
1726060020000|2024-09-11 13:07:00|5495.53|5494.83|5494.41|5493.71|5495.66|5494.96|5494.41|5493.71|153
1726060030000|2024-09-11 13:07:10|5494.28|5493.58|5494.66|5493.96|5494.66|5493.96|5494.16|5493.46|206
1726060040000|2024-09-11 13:07:20|5494.53|5493.83|5493.91|5493.21|5494.91|5494.21|5493.91|5493.21|215
1726060050000|2024-09-11 13:07:30|5494.16|5493.46|5493.91|5493.21|5494.16|5493.46|5493.66|5492.96|384
1726060060000|2024-09-11 13:07:40|5493.78|5493.08|5493.41|5492.71|5493.91|5493.21|5493.41|5492.71|208
1726060070000|2024-09-11 13:07:50|5493.16|5492.46|5494.16|5493.46|5494.16|5493.46|5493.16|5492.46|202
1726060080000|2024-09-11 13:08:00|5494.03|5493.33|5494.16|5493.46|5494.66|5493.96|5494.03|5493.33|295
1726060090000|2024-09-11 13:08:10|5494.03|5493.33|5493.91|5493.21|5494.16|5493.46|5493.91|5493.21|128
1726060100000|2024-09-11 13:08:20|5494.16|5493.46|5494.16|5493.46|5494.41|5493.71|5494.16|5493.46|448
1726060110000|2024-09-11 13:08:30|5493.91|5493.21|5494.16|5493.46|5494.41|5493.71|5493.91|5493.21|148
1726060120000|2024-09-11 13:08:40|5494.28|5493.58|5494.16|5493.46|5494.41|5493.71|5493.91|5493.21|87
1726060130000|2024-09-11 13:08:50|5493.91|5493.21|5493.16|5492.46|5493.91|5493.21|5493.16|5492.46|160
1726060140000|2024-09-11 13:09:00|5493.41|5492.71|5494.28|5493.58|5494.41|5493.71|5493.28|5492.58|268
1726060150000|2024-09-11 13:09:10|5494.16|5493.46|5494.41|5493.71|5494.41|5493.71|5494.16|5493.46|98
1726060160000|2024-09-11 13:09:20|5494.28|5493.58|5494.28|5493.58|5494.41|5493.71|5494.16|5493.46|63
1726060170000|2024-09-11 13:09:30|5494.41|5493.71|5494.16|5493.46|5494.41|5493.71|5494.16|5493.46|73
1726060180000|2024-09-11 13:09:40|5493.91|5493.21|5493.91|5493.21|5493.91|5493.21|5493.66|5492.96|400
1726060190000|2024-09-11 13:09:50|5493.66|5492.96|5493.66|5492.96|5493.91|5493.21|5493.41|5492.71|179
1726060200000|2024-09-11 13:10:00|5493.91|5493.21|5494.16|5493.46|5494.28|5493.58|5493.91|5493.21|146
1726060210000|2024-09-11 13:10:10|5493.91|5493.21|5493.66|5492.96|5493.91|5493.21|5493.41|5492.71|197
1726060220000|2024-09-11 13:10:20|5493.53|5492.83|5493.41|5492.71|5493.53|5492.83|5492.28|5491.58|537
1726060230000|2024-09-11 13:10:30|5493.16|5492.46|5494.16|5493.46|5494.41|5493.71|5493.16|5492.46|215
1726060240000|2024-09-11 13:10:40|5494.41|5493.71|5493.91|5493.21|5494.66|5493.96|5493.66|5492.96|254
1726060250000|2024-09-11 13:10:50|||||||||21
1726060260000|2024-09-11 13:11:00|5493.78|5493.08|5494.16|5493.46|5494.16|5493.46|5493.41|5492.71|233
1726060270000|2024-09-11 13:11:10|5493.91|5493.21|5493.91|5493.21|5494.16|5493.46|5493.41|5492.71|104
1726060280000|2024-09-11 13:11:20|5493.78|5493.08|5494.91|5494.21|5495.03|5494.33|5493.66|5492.96|188
1726060290000|2024-09-11 13:11:30|5494.78|5494.08|5494.91|5494.21|5495.16|5494.46|5494.66|5493.96|504
1726060300000|2024-09-11 13:11:40|5495.16|5494.46|5494.66|5493.96|5495.16|5494.46|5494.66|5493.96|199
1726060310000|2024-09-11 13:11:50|5494.78|5494.08|5495.16|5494.46|5495.16|5494.46|5494.78|5494.08|106
1726060320000|2024-09-11 13:12:00|5495.41|5494.71|5494.91|5494.21|5495.41|5494.71|5494.66|5493.96|203
1726060330000|2024-09-11 13:12:10|5494.78|5494.08|5494.91|5494.21|5494.91|5494.21|5494.78|5494.08|54
1726060340000|2024-09-11 13:12:20|5494.78|5494.08|5495.41|5494.71|5495.41|5494.71|5494.66|5493.96|83
1726060350000|2024-09-11 13:12:30|5495.28|5494.58|5495.41|5494.71|5495.66|5494.96|5495.03|5494.33|113
1726060360000|2024-09-11 13:12:40|5495.66|5494.96|5495.41|5494.71|5495.91|5495.21|5495.41|5494.71|191
1726060370000|2024-09-11 13:12:50|5495.66|5494.96|5496.91|5496.21|5496.91|5496.21|5495.66|5494.96|208
1726060380000|2024-09-11 13:13:00|5497.16|5496.46|5497.16|5496.46|5497.16|5496.46|5496.66|5495.96|413
1726060390000|2024-09-11 13:13:10|5496.91|5496.21|5497.16|5496.46|5497.16|5496.46|5496.91|5496.21|120
1726060400000|2024-09-11 13:13:20|5497.03|5496.33|5496.91|5496.21|5497.41|5496.71|5496.78|5496.08|238
1726060410000|2024-09-11 13:13:30|5496.66|5495.96|5496.16|5495.46|5496.91|5496.21|5496.16|5495.46|393
1726060420000|2024-09-11 13:13:40|5496.03|5495.33|5494.16|5493.46|5496.03|5495.33|5494.16|5493.46|309
1726060430000|2024-09-11 13:13:50|5494.41|5493.71|5494.16|5493.46|5494.53|5493.83|5494.16|5493.46|213
1726060440000|2024-09-11 13:14:00|5494.03|5493.33|5493.91|5493.21|5494.41|5493.71|5493.91|5493.21|157
1726060450000|2024-09-11 13:14:10|5494.03|5493.33|5494.41|5493.71|5494.41|5493.71|5494.03|5493.33|147
1726060460000|2024-09-11 13:14:20|5494.53|5493.83|5494.91|5494.21|5495.41|5494.71|5494.53|5493.83|175
1726060470000|2024-09-11 13:14:30|5494.66|5493.96|5494.91|5494.21|5494.91|5494.21|5494.66|5493.96|90
1726060480000|2024-09-11 13:14:40|5495.41|5494.71|5494.66|5493.96|5495.41|5494.71|5494.53|5493.83|219
1726060490000|2024-09-11 13:14:50|5494.53|5493.83|5494.53|5493.83|5494.66|5493.96|5494.41|5493.71|103
1726060500000|2024-09-11 13:15:00|5494.41|5493.71|5494.78|5494.08|5494.91|5494.21|5494.41|5493.71|470
1726060510000|2024-09-11 13:15:10|5494.91|5494.21|5495.16|5494.46|5495.16|5494.46|5494.66|5493.96|351
1726060520000|2024-09-11 13:15:20|5495.41|5494.71|5494.91|5494.21|5495.41|5494.71|5494.91|5494.21|41
1726060530000|2024-09-11 13:15:30|5495.41|5494.71|5496.41|5495.71|5496.41|5495.71|5495.41|5494.71|130
1726060540000|2024-09-11 13:15:40|5496.16|5495.46|5496.16|5495.46|5496.16|5495.46|5495.91|5495.21|145
1726060550000|2024-09-11 13:15:50|5496.28|5495.58|5496.41|5495.71|5496.66|5495.96|5496.16|5495.46|453
1726060560000|2024-09-11 13:16:00|5496.91|5496.21|5496.66|5495.96|5496.91|5496.21|5496.41|5495.71|320
1726060570000|2024-09-11 13:16:10|5496.78|5496.08|5497.16|5496.46|5497.16|5496.46|5496.66|5495.96|107
1726060580000|2024-09-11 13:16:20|5497.41|5496.71|5498.03|5497.33|5498.16|5497.46|5497.41|5496.71|342
1726060590000|2024-09-11 13:16:30|5497.91|5497.21|5498.16|5497.46|5498.16|5497.46|5497.66|5496.96|171
1726060600000|2024-09-11 13:16:40|5498.41|5497.71|5497.91|5497.21|5498.41|5497.71|5497.91|5497.21|379
1726060610000|2024-09-11 13:16:50|5497.78|5497.08|5498.66|5497.96|5498.66|5497.96|5497.16|5496.46|482
1726060620000|2024-09-11 13:17:00|5498.16|5497.46|5498.66|5497.96|5498.91|5498.21|5498.16|5497.46|726
1726060630000|2024-09-11 13:17:10|5498.91|5498.21|5498.91|5498.21|5498.91|5498.21|5498.66|5497.96|266
1726060640000|2024-09-11 13:17:20|5499.16|5498.46|5498.66|5497.96|5499.16|5498.46|5498.66|5497.96|214
1726060650000|2024-09-11 13:17:30|5498.78|5498.08|5498.91|5498.21|5498.91|5498.21|5498.66|5497.96|131
1726060660000|2024-09-11 13:17:40|5498.66|5497.96|5498.53|5497.83|5498.91|5498.21|5498.53|5497.83|246
1726060670000|2024-09-11 13:17:50|5498.66|5497.96|5498.16|5497.46|5498.66|5497.96|5498.16|5497.46|372
1726060680000|2024-09-11 13:18:00|5498.41|5497.71|5497.78|5497.08|5498.41|5497.71|5497.66|5496.96|518
1726060690000|2024-09-11 13:18:10|5497.66|5496.96|5497.91|5497.21|5497.91|5497.21|5497.66|5496.96|149
1726060700000|2024-09-11 13:18:20|5498.03|5497.33|5497.66|5496.96|5498.16|5497.46|5497.41|5496.71|277
1726060710000|2024-09-11 13:18:30|5497.91|5497.21|5498.16|5497.46|5498.41|5497.71|5497.91|5497.21|113
1726060720000|2024-09-11 13:18:40|5497.91|5497.21|5498.41|5497.71|5498.41|5497.71|5497.91|5497.21|117
1726060730000|2024-09-11 13:18:50|5498.66|5497.96|5498.66|5497.96|5498.66|5497.96|5498.41|5497.71|217
1726060740000|2024-09-11 13:19:00|5498.91|5498.21|5498.91|5498.21|5498.91|5498.21|5498.66|5497.96|128
1726060750000|2024-09-11 13:19:10|5499.03|5498.33|5498.91|5498.21|5499.41|5498.71|5498.91|5498.21|589
1726060760000|2024-09-11 13:19:20|5498.78|5498.08|5498.66|5497.96|5499.16|5498.46|5498.66|5497.96|106
1726060770000|2024-09-11 13:19:30|5498.78|5498.08|5498.91|5498.21|5498.91|5498.21|5498.78|5498.08|61
1726060780000|2024-09-11 13:19:40|5498.66|5497.96|5498.91|5498.21|5498.91|5498.21|5498.66|5497.96|73
1726060790000|2024-09-11 13:19:50|5498.66|5497.96|5498.91|5498.21|5498.91|5498.21|5498.66|5497.96|61
1726060800000|2024-09-11 13:20:00|5499.16|5498.46|5499.16|5498.46|5499.16|5498.46|5499.16|5498.46|92
1726060810000|2024-09-11 13:20:10|5499.28|5498.58|5498.41|5497.71|5499.41|5498.71|5498.41|5497.71|163
1726060820000|2024-09-11 13:20:20|5498.28|5497.58|5497.66|5496.96|5498.41|5497.71|5497.66|5496.96|103
1726060830000|2024-09-11 13:20:30|||||||||77
1726060840000|2024-09-11 13:20:40|5498.16|5497.46|5497.91|5497.21|5498.66|5497.96|5497.66|5496.96|282
1726060850000|2024-09-11 13:20:50|5498.16|5497.46|5498.16|5497.46|5498.41|5497.71|5498.16|5497.46|259
1726060860000|2024-09-11 13:21:00|5498.28|5497.58|5498.66|5497.96|5498.66|5497.96|5498.16|5497.46|262
1726060870000|2024-09-11 13:21:10|5498.53|5497.83|5499.16|5498.46|5499.16|5498.46|5498.53|5497.83|164
1726060880000|2024-09-11 13:21:20|5499.28|5498.58|5499.16|5498.46|5499.41|5498.71|5499.16|5498.46|204
1726060890000|2024-09-11 13:21:30|5499.03|5498.33|5499.16|5498.46|5499.41|5498.71|5498.91|5498.21|299
1726060900000|2024-09-11 13:21:40|5499.66|5498.96|5499.66|5498.96|5499.66|5498.96|5499.41|5498.71|1014
1726060910000|2024-09-11 13:21:50|5499.53|5498.83|5500.16|5499.46|5500.16|5499.46|5499.53|5498.83|94
1726060920000|2024-09-11 13:22:00|5500.41|5499.71|5500.41|5499.71|5500.41|5499.71|5500.16|5499.46|104
1726060930000|2024-09-11 13:22:10|5500.16|5499.46|5500.16|5499.46|5500.28|5499.58|5500.16|5499.46|128
1726060940000|2024-09-11 13:22:20|5500.41|5499.71|5500.41|5499.71|5500.41|5499.71|5500.16|5499.46|139
1726060950000|2024-09-11 13:22:30|5500.16|5499.46|5500.16|5499.46|5500.16|5499.46|5500.16|5499.46|129
1726060960000|2024-09-11 13:22:40|5500.03|5499.33|5500.03|5499.33|5500.16|5499.46|5499.78|5499.08|188
1726060970000|2024-09-11 13:22:50|5500.16|5499.46|5499.91|5499.21|5500.16|5499.46|5499.78|5499.08|84
1726060980000|2024-09-11 13:23:00|5500.03|5499.33|5499.91|5499.21|5500.16|5499.46|5499.66|5498.96|95
1726060990000|2024-09-11 13:23:10|5499.78|5499.08|5499.91|5499.21|5499.91|5499.21|5499.66|5498.96|56
1726061000000|2024-09-11 13:23:20|5500.16|5499.46|5500.16|5499.46|5500.16|5499.46|5499.91|5499.21|57
1726061010000|2024-09-11 13:23:30|5500.03|5499.33|5500.16|5499.46|5500.16|5499.46|5499.91|5499.21|174
1726061020000|2024-09-11 13:23:40|5500.28|5499.58|5500.16|5499.46|5500.41|5499.71|5500.16|5499.46|47
1726061030000|2024-09-11 13:23:50|||||||||23
1726061040000|2024-09-11 13:24:00|5499.91|5499.21|5500.16|5499.46|5500.16|5499.46|5499.91|5499.21|76
1726061050000|2024-09-11 13:24:10|5500.41|5499.71|5500.66|5499.96|5500.66|5499.96|5500.41|5499.71|92
1726061060000|2024-09-11 13:24:20|5500.91|5500.21|5500.66|5499.96|5500.91|5500.21|5500.41|5499.71|286
1726061070000|2024-09-11 13:24:30|5500.78|5500.08|5500.41|5499.71|5500.78|5500.08|5500.41|5499.71|78
1726061080000|2024-09-11 13:24:40|5500.28|5499.58|5500.16|5499.46|5500.41|5499.71|5500.16|5499.46|33
1726061090000|2024-09-11 13:24:50|5500.28|5499.58|5499.91|5499.21|5500.41|5499.71|5499.91|5499.21|69
1726061100000|2024-09-11 13:25:00|5499.66|5498.96|5499.41|5498.71|5499.91|5499.21|5499.41|5498.71|200
1726061110000|2024-09-11 13:25:10|5499.28|5498.58|5498.41|5497.71|5499.28|5498.58|5498.41|5497.71|191
1726061120000|2024-09-11 13:25:20|5498.53|5497.83|5499.16|5498.46|5499.16|5498.46|5498.53|5497.83|183
1726061130000|2024-09-11 13:25:30|5499.03|5498.33|5498.91|5498.21|5499.03|5498.33|5498.53|5497.83|168
1726061140000|2024-09-11 13:25:40|5499.16|5498.46|5499.41|5498.71|5499.66|5498.96|5499.16|5498.46|80
1726061150000|2024-09-11 13:25:50|5499.53|5498.83|5499.41|5498.71|5499.66|5498.96|5499.41|5498.71|78
1726061160000|2024-09-11 13:26:00|5499.28|5498.58|5499.16|5498.46|5499.41|5498.71|5499.16|5498.46|33
1726061170000|2024-09-11 13:26:10|5499.03|5498.33|5498.66|5497.96|5499.16|5498.46|5498.66|5497.96|30
1726061180000|2024-09-11 13:26:20|5498.53|5497.83|5498.28|5497.58|5498.66|5497.96|5498.03|5497.33|257
1726061190000|2024-09-11 13:26:30|5498.16|5497.46|5498.16|5497.46|5498.16|5497.46|5497.91|5497.21|78
1726061200000|2024-09-11 13:26:40|5497.91|5497.21|5498.16|5497.46|5498.41|5497.71|5497.66|5496.96|867
1726061210000|2024-09-11 13:26:50|5498.28|5497.58|5498.41|5497.71|5498.41|5497.71|5498.16|5497.46|116
1726061220000|2024-09-11 13:27:00|5498.28|5497.58|5497.66|5496.96|5498.28|5497.58|5497.41|5496.71|233
1726061230000|2024-09-11 13:27:10|5497.41|5496.71|5497.16|5496.46|5497.41|5496.71|5497.16|5496.46|191
1726061240000|2024-09-11 13:27:20|5497.41|5496.71|5497.78|5497.08|5498.41|5497.71|5497.16|5496.46|305
1726061250000|2024-09-11 13:27:30|5497.91|5497.21|5497.41|5496.71|5497.91|5497.21|5497.41|5496.71|167
1726061260000|2024-09-11 13:27:40|5496.66|5495.96|5497.53|5496.83|5497.66|5496.96|5496.66|5495.96|433
1726061270000|2024-09-11 13:27:50|5497.66|5496.96|5498.28|5497.58|5498.66|5497.96|5497.66|5496.96|285
1726061280000|2024-09-11 13:28:00|5497.16|5496.46|5497.16|5496.46|5497.91|5497.21|5496.91|5496.21|635
1726061290000|2024-09-11 13:28:10|5496.91|5496.21|5497.66|5496.96|5497.66|5496.96|5496.78|5496.08|253
1726061300000|2024-09-11 13:28:20|5497.53|5496.83|5497.41|5496.71|5497.53|5496.83|5497.41|5496.71|130
1726061310000|2024-09-11 13:28:30|5497.28|5496.58|5497.16|5496.46|5497.41|5496.71|5497.03|5496.33|108
1726061320000|2024-09-11 13:28:40|5497.28|5496.58|5496.91|5496.21|5497.41|5496.71|5496.91|5496.21|129
1726061330000|2024-09-11 13:28:50|5496.78|5496.08|5496.16|5495.46|5496.91|5496.21|5496.16|5495.46|310
1726061340000|2024-09-11 13:29:00|5495.66|5494.96|5493.91|5493.21|5495.91|5495.21|5493.91|5493.21|1030
1726061350000|2024-09-11 13:29:10|5494.16|5493.46|5494.41|5493.71|5494.41|5493.71|5493.41|5492.71|807
1726061360000|2024-09-11 13:29:20|5493.16|5492.46|5492.41|5491.71|5493.16|5492.46|5491.91|5491.21|1164
1726061370000|2024-09-11 13:29:30|5491.91|5491.21|5493.66|5492.96|5493.66|5492.96|5491.91|5491.21|660
1726061380000|2024-09-11 13:29:40|5493.41|5492.71|5493.66|5492.96|5494.16|5493.46|5493.41|5492.71|339
1726061390000|2024-09-11 13:29:50|5493.16|5492.46|5493.91|5493.21|5494.16|5493.46|5493.16|5492.46|462
1726061400000|2024-09-11 13:30:00|5493.81|5493.31|5490.81|5490.31|5493.81|5493.31|5490.81|5490.31|4268
1726061410000|2024-09-11 13:30:10|5490.56|5490.06|5488.31|5487.81|5490.56|5490.06|5487.06|5486.56|3814
1726061420000|2024-09-11 13:30:20|5488.56|5488.06|5488.06|5487.56|5488.81|5488.31|5487.81|5487.31|2067
1726061430000|2024-09-11 13:30:30|5488.81|5488.31|5486.06|5485.56|5488.81|5488.31|5484.56|5484.06|2286
1726061440000|2024-09-11 13:30:40|5485.68|5485.18|5483.56|5483.06|5486.06|5485.56|5483.56|5483.06|1924
1726061450000|2024-09-11 13:30:50|5483.43|5482.93|5483.81|5483.31|5484.31|5483.81|5482.31|5481.81|1891
1726061460000|2024-09-11 13:31:00|5483.31|5482.81|5483.81|5483.31|5485.31|5484.81|5483.06|5482.56|1851
1726061470000|2024-09-11 13:31:10|5484.06|5483.56|5484.93|5484.43|5485.56|5485.06|5483.81|5483.31|1228
1726061480000|2024-09-11 13:31:20|5484.81|5484.31|5486.31|5485.81|5486.31|5485.81|5484.31|5483.81|1217
1726061490000|2024-09-11 13:31:30|5486.56|5486.06|5488.31|5487.81|5488.31|5487.81|5486.31|5485.81|1170
1726061500000|2024-09-11 13:31:40|5488.81|5488.31|5487.81|5487.31|5490.06|5489.56|5487.56|5487.06|1412
1726061510000|2024-09-11 13:31:50|5487.56|5487.06|5486.81|5486.31|5487.56|5487.06|5486.31|5485.81|932
1726061520000|2024-09-11 13:32:00|5487.06|5486.56|5485.81|5485.31|5487.06|5486.56|5485.31|5484.81|1170
1726061530000|2024-09-11 13:32:10|5486.31|5485.81|5486.31|5485.81|5487.18|5486.68|5485.56|5485.06|1086
1726061540000|2024-09-11 13:32:20|5486.06|5485.56|5485.31|5484.81|5486.06|5485.56|5485.06|5484.56|820
1726061550000|2024-09-11 13:32:30|5485.56|5485.06|5484.81|5484.31|5485.56|5485.06|5484.31|5483.81|1537
1726061560000|2024-09-11 13:32:40|5485.06|5484.56|5482.81|5482.31|5485.31|5484.81|5482.81|5482.31|1032
1726061570000|2024-09-11 13:32:50|5482.56|5482.06|5484.31|5483.81|5484.56|5484.06|5482.31|5481.81|1275
1726061580000|2024-09-11 13:33:00|5484.56|5484.06|5486.81|5486.31|5486.81|5486.31|5483.43|5482.93|1448
1726061590000|2024-09-11 13:33:10|5486.56|5486.06|5486.31|5485.81|5487.81|5487.31|5486.31|5485.81|1137
1726061600000|2024-09-11 13:33:20|5486.06|5485.56|5483.56|5483.06|5486.06|5485.56|5483.06|5482.56|1076
1726061610000|2024-09-11 13:33:30|5484.31|5483.81|5483.56|5483.06|5484.31|5483.81|5482.81|5482.31|1012
1726061620000|2024-09-11 13:33:40|5483.31|5482.81|5483.06|5482.56|5483.56|5483.06|5482.06|5481.56|1061
1726061630000|2024-09-11 13:33:50|5482.81|5482.31|5482.56|5482.06|5482.81|5482.31|5482.06|5481.56|782
1726061640000|2024-09-11 13:34:00|5482.31|5481.81|5479.31|5478.81|5482.31|5481.81|5479.31|5478.81|1986
1726061650000|2024-09-11 13:34:10|5479.56|5479.06|5479.06|5478.56|5480.31|5479.81|5478.06|5477.56|1866
1726061660000|2024-09-11 13:34:20|5478.81|5478.31|5477.56|5477.06|5479.06|5478.56|5477.56|5477.06|1073
1726061670000|2024-09-11 13:34:30|5477.81|5477.31|5476.31|5475.81|5477.81|5477.31|5475.56|5475.06|1861
1726061680000|2024-09-11 13:34:40|5477.06|5476.56|5477.06|5476.56|5477.81|5477.31|5476.81|5476.31|790
1726061690000|2024-09-11 13:34:50|5476.93|5476.43|5473.06|5472.56|5476.93|5476.43|5473.06|5472.56|1497
1726061700000|2024-09-11 13:35:00|5473.31|5472.81|5474.56|5474.06|5475.06|5474.56|5472.81|5472.31|3060
1726061710000|2024-09-11 13:35:10|5474.31|5473.81|5475.81|5475.31|5476.31|5475.81|5474.06|5473.56|1283
1726061720000|2024-09-11 13:35:20|5475.93|5475.43|5475.31|5474.81|5476.06|5475.56|5474.56|5474.06|984
1726061730000|2024-09-11 13:35:30|5475.56|5475.06|5474.81|5474.31|5476.06|5475.56|5474.56|5474.06|1110
1726061740000|2024-09-11 13:35:40|5475.31|5474.81|5474.56|5474.06|5476.06|5475.56|5474.56|5474.06|849
1726061750000|2024-09-11 13:35:50|5474.81|5474.31|5471.81|5471.31|5475.06|5474.56|5471.06|5470.56|1923
1726061760000|2024-09-11 13:36:00|5472.06|5471.56|5470.31|5469.81|5472.31|5471.81|5470.06|5469.56|1859
1726061770000|2024-09-11 13:36:10|5470.56|5470.06|5472.56|5472.06|5472.81|5472.31|5469.81|5469.31|2009
1726061780000|2024-09-11 13:36:20|5472.81|5472.31|5471.81|5471.31|5473.06|5472.56|5471.06|5470.56|1194
1726061790000|2024-09-11 13:36:30|5472.06|5471.56|5470.81|5470.31|5472.06|5471.56|5470.81|5470.31|1321
1726061800000|2024-09-11 13:36:40|5471.06|5470.56|5470.68|5470.18|5471.31|5470.81|5470.06|5469.56|1209
1726061810000|2024-09-11 13:36:50|5470.56|5470.06|5470.31|5469.81|5470.81|5470.31|5470.06|5469.56|981
1726061820000|2024-09-11 13:37:00|5470.56|5470.06|5470.81|5470.31|5471.81|5471.31|5469.81|5469.31|1631
1726061830000|2024-09-11 13:37:10|5471.31|5470.81|5473.06|5472.56|5473.56|5473.06|5471.31|5470.81|1938
1726061840000|2024-09-11 13:37:20|5472.81|5472.31|5471.81|5471.31|5473.56|5473.06|5471.31|5470.81|1235
1726061850000|2024-09-11 13:37:30|5472.06|5471.56|5472.56|5472.06|5472.81|5472.31|5471.81|5471.31|1147
1726061860000|2024-09-11 13:37:40|5472.31|5471.81|5471.56|5471.06|5473.06|5472.56|5471.31|5470.81|1219
1726061870000|2024-09-11 13:37:50|5471.81|5471.31|5470.56|5470.06|5471.81|5471.31|5470.31|5469.81|916
1726061880000|2024-09-11 13:38:00|5470.81|5470.31|5471.06|5470.56|5472.06|5471.56|5470.06|5469.56|1422
1726061890000|2024-09-11 13:38:10|5471.31|5470.81|5471.68|5471.18|5471.68|5471.18|5470.31|5469.81|1261
1726061900000|2024-09-11 13:38:20|5471.56|5471.06|5471.56|5471.06|5472.31|5471.81|5471.31|5470.81|784
1726061910000|2024-09-11 13:38:30|5471.31|5470.81|5473.56|5473.06|5473.56|5473.06|5471.31|5470.81|927
1726061920000|2024-09-11 13:38:40|5473.81|5473.31|5475.31|5474.81|5475.56|5475.06|5473.56|5473.06|1304
1726061930000|2024-09-11 13:38:50|5475.06|5474.56|5475.06|5474.56|5476.56|5476.06|5475.06|5474.56|2706
1726061940000|2024-09-11 13:39:00|5474.81|5474.31|5474.06|5473.56|5474.81|5474.31|5473.56|5473.06|942
1726061950000|2024-09-11 13:39:10|5473.81|5473.31|5471.31|5470.81|5473.81|5473.31|5470.81|5470.31|1359
1726061960000|2024-09-11 13:39:20|5471.06|5470.56|5471.81|5471.31|5472.06|5471.56|5470.56|5470.06|1239
1726061970000|2024-09-11 13:39:30|5471.56|5471.06|5470.56|5470.06|5471.81|5471.31|5470.31|5469.81|689
1726061980000|2024-09-11 13:39:40|5470.31|5469.81|5470.06|5469.56|5471.31|5470.81|5470.06|5469.56|988
1726061990000|2024-09-11 13:39:50|5470.18|5469.68|5468.06|5467.56|5470.31|5469.81|5467.31|5466.81|1953
1726062000000|2024-09-11 13:40:00|5468.56|5468.06|5464.06|5463.56|5468.56|5468.06|5464.06|5463.56|2673
1726062010000|2024-09-11 13:40:10|5464.31|5463.81|5464.56|5464.06|5466.06|5465.56|5463.81|5463.31|1526
1726062020000|2024-09-11 13:40:20|5465.06|5464.56|5465.81|5465.31|5466.31|5465.81|5464.31|5463.81|1491
1726062030000|2024-09-11 13:40:30|5465.56|5465.06|5467.81|5467.31|5467.81|5467.31|5465.56|5465.06|1385
1726062040000|2024-09-11 13:40:40|5468.06|5467.56|5467.56|5467.06|5468.81|5468.31|5467.06|5466.56|1123
1726062050000|2024-09-11 13:40:50|5467.81|5467.31|5467.06|5466.56|5467.81|5467.31|5466.31|5465.81|822
1726062060000|2024-09-11 13:41:00|5467.31|5466.81|5469.43|5468.93|5469.81|5469.31|5467.31|5466.81|1434
1726062070000|2024-09-11 13:41:10|5469.56|5469.06|5467.81|5467.31|5469.56|5469.06|5467.56|5467.06|846
1726062080000|2024-09-11 13:41:20|5468.06|5467.56|5468.06|5467.56|5468.56|5468.06|5467.06|5466.56|967
1726062090000|2024-09-11 13:41:30|5467.81|5467.31|5469.81|5469.31|5470.06|5469.56|5467.31|5466.81|1420
1726062100000|2024-09-11 13:41:40|5470.06|5469.56|5471.81|5471.31|5472.06|5471.56|5469.81|5469.31|1057
1726062110000|2024-09-11 13:41:50|5471.56|5471.06|5471.31|5470.81|5472.31|5471.81|5471.06|5470.56|991
1726062120000|2024-09-11 13:42:00|5470.81|5470.31|5470.81|5470.31|5471.31|5470.81|5470.06|5469.56|1048
1726062130000|2024-09-11 13:42:10|5470.56|5470.06|5471.06|5470.56|5471.81|5471.31|5470.31|5469.81|1104
1726062140000|2024-09-11 13:42:20|5471.31|5470.81|5470.81|5470.31|5471.56|5471.06|5470.81|5470.31|1072
1726062150000|2024-09-11 13:42:30|5471.06|5470.56|5471.06|5470.56|5471.31|5470.81|5470.56|5470.06|734
1726062160000|2024-09-11 13:42:40|5470.81|5470.31|5471.06|5470.56|5471.31|5470.81|5470.68|5470.18|642
1726062170000|2024-09-11 13:42:50|5471.31|5470.81|5471.31|5470.81|5471.56|5471.06|5470.81|5470.31|578
1726062180000|2024-09-11 13:43:00|5471.06|5470.56|5469.81|5469.31|5471.31|5470.81|5469.56|5469.06|1212
1726062190000|2024-09-11 13:43:10|5470.31|5469.81|5470.06|5469.56|5471.31|5470.81|5470.06|5469.56|944
1726062200000|2024-09-11 13:43:20|5470.31|5469.81|5470.06|5469.56|5471.06|5470.56|5470.06|5469.56|750
1726062210000|2024-09-11 13:43:30|5470.31|5469.81|5467.81|5467.31|5470.31|5469.81|5467.81|5467.31|950
1726062220000|2024-09-11 13:43:40|5467.56|5467.06|5465.56|5465.06|5468.31|5467.81|5465.31|5464.81|1704
1726062230000|2024-09-11 13:43:50|5465.81|5465.31|5464.31|5463.81|5465.81|5465.31|5464.06|5463.56|1227
1726062240000|2024-09-11 13:44:00|5464.06|5463.56|5467.81|5467.31|5468.06|5467.56|5464.06|5463.56|1797
1726062250000|2024-09-11 13:44:10|5467.93|5467.43|5466.81|5466.31|5468.56|5468.06|5466.81|5466.31|941
1726062260000|2024-09-11 13:44:20|5466.43|5465.93|5467.31|5466.81|5467.31|5466.81|5466.06|5465.56|691
1726062270000|2024-09-11 13:44:30|5467.06|5466.56|5467.31|5466.81|5467.93|5467.43|5466.31|5465.81|785
1726062280000|2024-09-11 13:44:40|5467.56|5467.06|5467.81|5467.31|5468.56|5468.06|5467.06|5466.56|1211
1726062290000|2024-09-11 13:44:50|5467.56|5467.06|5468.31|5467.81|5468.56|5468.06|5467.56|5467.06|711
1726062300000|2024-09-11 13:45:00|5468.56|5468.06|5467.31|5466.81|5469.31|5468.81|5467.06|5466.56|1316
1726062310000|2024-09-11 13:45:10|5467.56|5467.06|5467.06|5466.56|5467.81|5467.31|5466.81|5466.31|672
1726062320000|2024-09-11 13:45:20|5467.81|5467.31|5467.81|5467.31|5467.81|5467.31|5466.56|5466.06|860
1726062330000|2024-09-11 13:45:30|5467.56|5467.06|5466.56|5466.06|5467.56|5467.06|5466.06|5465.56|924
1726062340000|2024-09-11 13:45:40|5466.31|5465.81|5465.06|5464.56|5466.81|5466.31|5464.31|5463.81|1074
1726062350000|2024-09-11 13:45:50|5464.81|5464.31|5466.06|5465.56|5466.31|5465.81|5464.31|5463.81|958
1726062360000|2024-09-11 13:46:00|5466.31|5465.81|5465.06|5464.56|5466.81|5466.31|5464.56|5464.06|1098
1726062370000|2024-09-11 13:46:10|5465.56|5465.06|5466.56|5466.06|5466.56|5466.06|5465.31|5464.81|752
1726062380000|2024-09-11 13:46:20|5466.81|5466.31|5465.56|5465.06|5467.06|5466.56|5465.31|5464.81|891
1726062390000|2024-09-11 13:46:30|5464.81|5464.31|5464.06|5463.56|5466.06|5465.56|5464.06|5463.56|675
1726062400000|2024-09-11 13:46:40|5462.81|5462.31|5460.56|5460.06|5462.81|5462.31|5460.56|5460.06|3795
1726062410000|2024-09-11 13:46:50|5460.31|5459.81|5459.56|5459.06|5461.06|5460.56|5458.81|5458.31|2922
1726062420000|2024-09-11 13:47:00|5459.18|5458.68|5460.31|5459.81|5461.06|5460.56|5458.81|5458.31|1154
1726062430000|2024-09-11 13:47:10|5460.18|5459.68|5457.56|5457.06|5460.18|5459.68|5456.81|5456.31|1926
1726062440000|2024-09-11 13:47:20|5457.31|5456.81|5459.81|5459.31|5459.81|5459.31|5457.31|5456.81|1231
1726062450000|2024-09-11 13:47:30|5459.56|5459.06|5461.06|5460.56|5461.06|5460.56|5459.56|5459.06|1402
1726062460000|2024-09-11 13:47:40|5461.31|5460.81|5460.81|5460.31|5461.81|5461.31|5460.56|5460.06|1114
1726062470000|2024-09-11 13:47:50|5461.06|5460.56|5462.06|5461.56|5463.31|5462.81|5461.06|5460.56|1051
1726062480000|2024-09-11 13:48:00|5461.81|5461.31|5460.31|5459.81|5461.81|5461.31|5459.81|5459.31|1491
1726062490000|2024-09-11 13:48:10|5460.18|5459.68|5462.81|5462.31|5462.81|5462.31|5459.81|5459.31|938
1726062500000|2024-09-11 13:48:20|5463.06|5462.56|5464.06|5463.56|5464.06|5463.56|5462.81|5462.31|904
1726062510000|2024-09-11 13:48:30|5463.81|5463.31|5464.18|5463.68|5464.81|5464.31|5463.56|5463.06|632
1726062520000|2024-09-11 13:48:40|5464.31|5463.81|5465.06|5464.56|5465.06|5464.56|5463.81|5463.31|2645
1726062530000|2024-09-11 13:48:50|5464.81|5464.31|5463.56|5463.06|5465.31|5464.81|5462.56|5462.06|2512
1726062540000|2024-09-11 13:49:00|5463.31|5462.81|5463.31|5462.81|5464.31|5463.81|5462.81|5462.31|917
1726062550000|2024-09-11 13:49:10|5463.56|5463.06|5464.31|5463.81|5464.31|5463.81|5463.56|5463.06|683
1726062560000|2024-09-11 13:49:20|5463.56|5463.06|5461.31|5460.81|5463.81|5463.31|5461.31|5460.81|1064
1726062570000|2024-09-11 13:49:30|5461.06|5460.56|5462.31|5461.81|5462.31|5461.81|5460.56|5460.06|633
1726062580000|2024-09-11 13:49:40|5462.06|5461.56|5462.06|5461.56|5463.06|5462.56|5461.81|5461.31|723
1726062590000|2024-09-11 13:49:50|5461.81|5461.31|5461.06|5460.56|5461.81|5461.31|5461.06|5460.56|763
1726062600000|2024-09-11 13:50:00|5460.81|5460.31|5459.81|5459.31|5461.06|5460.56|5459.31|5458.81|1307
1726062610000|2024-09-11 13:50:10|5459.56|5459.06|5459.31|5458.81|5460.06|5459.56|5458.81|5458.31|1021
1726062620000|2024-09-11 13:50:20|5459.56|5459.06|5458.81|5458.31|5460.06|5459.56|5458.56|5458.06|872
1726062630000|2024-09-11 13:50:30|5458.31|5457.81|5461.56|5461.06|5461.56|5461.06|5458.31|5457.81|1158
1726062640000|2024-09-11 13:50:40|5461.43|5460.93|5460.81|5460.31|5461.43|5460.93|5460.06|5459.56|591
1726062650000|2024-09-11 13:50:50|5460.68|5460.18|5460.56|5460.06|5461.06|5460.56|5459.81|5459.31|441
1726062660000|2024-09-11 13:51:00|5460.31|5459.81|5459.81|5459.31|5461.56|5461.06|5459.81|5459.31|1251
1726062670000|2024-09-11 13:51:10|5460.06|5459.56|5458.68|5458.18|5460.06|5459.56|5457.56|5457.06|1049
1726062680000|2024-09-11 13:51:20|5458.81|5458.31|5457.56|5457.06|5459.06|5458.56|5457.31|5456.81|751
1726062690000|2024-09-11 13:51:30|5457.81|5457.31|5458.06|5457.56|5458.06|5457.56|5457.06|5456.56|1208
1726062700000|2024-09-11 13:51:40|5458.31|5457.81|5458.81|5458.31|5459.06|5458.56|5458.31|5457.81|517
1726062710000|2024-09-11 13:51:50|5458.56|5458.06|5458.56|5458.06|5459.31|5458.81|5458.31|5457.81|542
1726062720000|2024-09-11 13:52:00|5459.31|5458.81|5460.56|5460.06|5460.56|5460.06|5459.31|5458.81|851
1726062730000|2024-09-11 13:52:10|5460.31|5459.81|5459.06|5458.56|5460.56|5460.06|5458.56|5458.06|689
1726062740000|2024-09-11 13:52:20|5459.31|5458.81|5460.18|5459.68|5460.31|5459.81|5459.31|5458.81|498
1726062750000|2024-09-11 13:52:30|5460.31|5459.81|5458.56|5458.06|5460.31|5459.81|5458.56|5458.06|445
1726062760000|2024-09-11 13:52:40|5458.31|5457.81|5458.68|5458.18|5459.31|5458.81|5458.06|5457.56|1269
1726062770000|2024-09-11 13:52:50|5458.56|5458.06|5458.31|5457.81|5458.81|5458.31|5458.06|5457.56|440
1726062780000|2024-09-11 13:53:00|5458.06|5457.56|5457.56|5457.06|5459.56|5459.06|5457.06|5456.56|1823
1726062790000|2024-09-11 13:53:10|5457.31|5456.81|5457.81|5457.31|5458.31|5457.81|5457.31|5456.81|689
1726062800000|2024-09-11 13:53:20|5458.06|5457.56|5457.56|5457.06|5458.31|5457.81|5457.43|5456.93|726
1726062810000|2024-09-11 13:53:30|5457.31|5456.81|5457.31|5456.81|5457.81|5457.31|5456.81|5456.31|753
1726062820000|2024-09-11 13:53:40|5457.56|5457.06|5456.31|5455.81|5457.56|5457.06|5454.81|5454.31|1655
1726062830000|2024-09-11 13:53:50|5456.06|5455.56|5458.06|5457.56|5458.06|5457.56|5455.81|5455.31|1255
1726062840000|2024-09-11 13:54:00|5457.81|5457.31|5458.06|5457.56|5459.56|5459.06|5457.81|5457.31|1387
1726062850000|2024-09-11 13:54:10|5457.81|5457.31|5457.31|5456.81|5458.31|5457.81|5456.31|5455.81|2537
1726062860000|2024-09-11 13:54:20|5457.81|5457.31|5457.06|5456.56|5458.06|5457.56|5456.06|5455.56|707
1726062870000|2024-09-11 13:54:30|5456.81|5456.31|5457.56|5457.06|5458.06|5457.56|5456.56|5456.06|925
1726062880000|2024-09-11 13:54:40|5457.31|5456.81|5457.31|5456.81|5458.31|5457.81|5457.06|5456.56|725
1726062890000|2024-09-11 13:54:50|5457.56|5457.06|5457.56|5457.06|5458.06|5457.56|5456.56|5456.06|533
1726062900000|2024-09-11 13:55:00|5457.31|5456.81|5459.81|5459.31|5460.06|5459.56|5457.31|5456.81|1557
1726062910000|2024-09-11 13:55:10|5459.56|5459.06|5459.31|5458.81|5459.56|5459.06|5458.31|5457.81|816
1726062920000|2024-09-11 13:55:20|5459.06|5458.56|5459.31|5458.81|5459.81|5459.31|5458.31|5457.81|648
1726062930000|2024-09-11 13:55:30|5459.06|5458.56|5460.06|5459.56|5460.56|5460.06|5459.06|5458.56|812
1726062940000|2024-09-11 13:55:40|5459.81|5459.31|5460.81|5460.31|5460.81|5460.31|5459.81|5459.31|864
1726062950000|2024-09-11 13:55:50|5460.56|5460.06|5459.31|5458.81|5460.56|5460.06|5459.06|5458.56|934
1726062960000|2024-09-11 13:56:00|5459.56|5459.06|5458.81|5458.31|5459.56|5459.06|5458.81|5458.31|842
1726062970000|2024-09-11 13:56:10|5458.56|5458.06|5458.31|5457.81|5458.81|5458.31|5458.31|5457.81|547
1726062980000|2024-09-11 13:56:20|5457.81|5457.31|5458.43|5457.93|5458.56|5458.06|5457.06|5456.56|725
1726062990000|2024-09-11 13:56:30|5458.31|5457.81|5457.81|5457.31|5458.81|5458.31|5457.81|5457.31|645
1726063000000|2024-09-11 13:56:40|5458.06|5457.56|5458.06|5457.56|5458.56|5458.06|5457.81|5457.31|875
1726063010000|2024-09-11 13:56:50|5458.31|5457.81|5459.06|5458.56|5459.31|5458.81|5458.06|5457.56|824
1726063020000|2024-09-11 13:57:00|5458.93|5458.43|5456.56|5456.06|5458.93|5458.43|5455.81|5455.31|1317
1726063030000|2024-09-11 13:57:10|5456.31|5455.81|5456.06|5455.56|5456.81|5456.31|5455.06|5454.56|1025
1726063040000|2024-09-11 13:57:20|5456.18|5455.68|5455.56|5455.06|5456.31|5455.81|5455.56|5455.06|601
1726063050000|2024-09-11 13:57:30|5455.81|5455.31|5454.31|5453.81|5456.06|5455.56|5454.06|5453.56|1452
1726063060000|2024-09-11 13:57:40|5453.81|5453.31|5453.81|5453.31|5454.06|5453.56|5452.81|5452.31|938
1726063070000|2024-09-11 13:57:50|5453.68|5453.18|5454.56|5454.06|5455.06|5454.56|5453.56|5453.06|597
1726063080000|2024-09-11 13:58:00|5454.31|5453.81|5454.31|5453.81|5455.31|5454.81|5453.56|5453.06|1267
1726063090000|2024-09-11 13:58:10|5454.06|5453.56|5455.68|5455.18|5456.06|5455.56|5454.06|5453.56|1040
1726063100000|2024-09-11 13:58:20|5455.56|5455.06|5456.81|5456.31|5457.06|5456.56|5454.31|5453.81|823
1726063110000|2024-09-11 13:58:30|5457.06|5456.56|5456.06|5455.56|5457.56|5457.06|5455.81|5455.31|518
1726063120000|2024-09-11 13:58:40|5456.31|5455.81|5453.81|5453.31|5456.31|5455.81|5453.81|5453.31|789
1726063130000|2024-09-11 13:58:50|5453.06|5452.56|5453.56|5453.06|5453.81|5453.31|5452.56|5452.06|1002
1726063140000|2024-09-11 13:59:00|5453.31|5452.81|5454.31|5453.81|5454.81|5454.31|5453.18|5452.68|860
1726063150000|2024-09-11 13:59:10|5454.06|5453.56|5453.06|5452.56|5454.06|5453.56|5452.81|5452.31|694
1726063160000|2024-09-11 13:59:20|5452.81|5452.31|5452.06|5451.56|5452.81|5452.31|5452.06|5451.56|606
1726063170000|2024-09-11 13:59:30|5452.31|5451.81|5452.81|5452.31|5453.06|5452.56|5452.06|5451.56|639
1726063180000|2024-09-11 13:59:40|5453.06|5452.56|5453.18|5452.68|5453.81|5453.31|5453.06|5452.56|1019
1726063190000|2024-09-11 13:59:50|5453.06|5452.56|5453.56|5453.06|5454.56|5454.06|5452.31|5451.81|973
1726063200000|2024-09-11 14:00:00|5453.06|5452.56|5448.56|5448.06|5453.06|5452.56|5448.31|5447.81|2640
1726063210000|2024-09-11 14:00:10|5448.93|5448.43|5445.31|5444.81|5448.93|5448.43|5445.31|5444.81|2620
1726063220000|2024-09-11 14:00:20|5444.81|5444.31|5445.31|5444.81|5446.06|5445.56|5444.81|5444.31|2049
1726063230000|2024-09-11 14:00:30|5445.56|5445.06|5443.06|5442.56|5445.56|5445.06|5442.81|5442.31|2502
1726063240000|2024-09-11 14:00:40|5443.31|5442.81|5445.06|5444.56|5445.31|5444.81|5443.31|5442.81|1457
1726063250000|2024-09-11 14:00:50|5445.31|5444.81|5445.06|5444.56|5445.81|5445.31|5444.31|5443.81|1132
1726063260000|2024-09-11 14:01:00|5444.56|5444.06|5447.81|5447.31|5447.81|5447.31|5444.31|5443.81|1738
1726063270000|2024-09-11 14:01:10|5447.68|5447.18|5448.06|5447.56|5449.31|5448.81|5447.31|5446.81|2159
1726063280000|2024-09-11 14:01:20|5447.81|5447.31|5449.81|5449.31|5451.06|5450.56|5447.81|5447.31|2554
1726063290000|2024-09-11 14:01:30|5450.06|5449.56|5450.93|5450.43|5452.06|5451.56|5449.31|5448.81|3084
1726063300000|2024-09-11 14:01:40|5451.06|5450.56|5453.81|5453.31|5453.81|5453.31|5449.81|5449.31|2019
1726063310000|2024-09-11 14:01:50|5454.06|5453.56|5452.56|5452.06|5454.31|5453.81|5452.56|5452.06|1658
1726063320000|2024-09-11 14:02:00|5452.81|5452.31|5451.31|5450.81|5453.31|5452.81|5451.06|5450.56|1854
1726063330000|2024-09-11 14:02:10|5451.06|5450.56|5450.81|5450.31|5451.81|5451.31|5450.56|5450.06|1041
1726063340000|2024-09-11 14:02:20|5450.56|5450.06|5450.56|5450.06|5451.56|5451.06|5450.31|5449.81|1008
1726063350000|2024-09-11 14:02:30|5450.68|5450.18|5450.31|5449.81|5450.81|5450.31|5449.81|5449.31|728
1726063360000|2024-09-11 14:02:40|5449.81|5449.31|5449.56|5449.06|5450.06|5449.56|5449.31|5448.81|736
1726063370000|2024-09-11 14:02:50|5449.31|5448.81|5449.06|5448.56|5449.31|5448.81|5447.81|5447.31|806
1726063380000|2024-09-11 14:03:00|5448.93|5448.43|5448.93|5448.43|5449.31|5448.81|5448.31|5447.81|928
1726063390000|2024-09-11 14:03:10|5449.06|5448.56|5447.81|5447.31|5449.31|5448.81|5447.81|5447.31|993
1726063400000|2024-09-11 14:03:20|5448.06|5447.56|5449.81|5449.31|5449.93|5449.43|5447.81|5447.31|881
1726063410000|2024-09-11 14:03:30|5449.56|5449.06|5449.56|5449.06|5450.31|5449.81|5449.06|5448.56|725
1726063420000|2024-09-11 14:03:40|5449.81|5449.31|5449.06|5448.56|5449.81|5449.31|5449.06|5448.56|894
1726063430000|2024-09-11 14:03:50|5448.93|5448.43|5448.81|5448.31|5449.31|5448.81|5448.56|5448.06|521
1726063440000|2024-09-11 14:04:00|5449.06|5448.56|5447.56|5447.06|5449.06|5448.56|5447.31|5446.81|829
1726063450000|2024-09-11 14:04:10|5447.81|5447.31|5447.31|5446.81|5447.81|5447.31|5446.56|5446.06|1001
1726063460000|2024-09-11 14:04:20|5447.56|5447.06|5446.56|5446.06|5447.68|5447.18|5446.31|5445.81|629
1726063470000|2024-09-11 14:04:30|5446.81|5446.31|5449.31|5448.81|5449.31|5448.81|5446.06|5445.56|860
1726063480000|2024-09-11 14:04:40|5449.56|5449.06|5449.81|5449.31|5450.56|5450.06|5449.31|5448.81|1807
1726063490000|2024-09-11 14:04:50|5449.31|5448.81|5448.31|5447.81|5449.31|5448.81|5447.93|5447.43|626
1726063500000|2024-09-11 14:05:00|5447.81|5447.31|5448.31|5447.81|5448.56|5448.06|5447.06|5446.56|1415
1726063510000|2024-09-11 14:05:10|5448.06|5447.56|5447.56|5447.06|5448.18|5447.68|5447.06|5446.56|521
1726063520000|2024-09-11 14:05:20|5447.31|5446.81|5445.81|5445.31|5448.06|5447.56|5445.31|5444.81|1343
1726063530000|2024-09-11 14:05:30|5445.56|5445.06|5446.56|5446.06|5446.81|5446.31|5444.81|5444.31|1151
1726063540000|2024-09-11 14:05:40|5446.43|5445.93|5447.06|5446.56|5447.56|5447.06|5446.31|5445.81|1108
1726063550000|2024-09-11 14:05:50|5446.81|5446.31|5447.06|5446.56|5447.81|5447.31|5446.81|5446.31|676
1726063560000|2024-09-11 14:06:00|5446.81|5446.31|5448.18|5447.68|5448.18|5447.68|5446.31|5445.81|1533
1726063570000|2024-09-11 14:06:10|5448.06|5447.56|5445.06|5444.56|5448.06|5447.56|5444.81|5444.31|2051
1726063580000|2024-09-11 14:06:20|5445.31|5444.81|5446.56|5446.06|5446.56|5446.06|5445.31|5444.81|791
1726063590000|2024-09-11 14:06:30|5446.81|5446.31|5447.56|5447.06|5448.31|5447.81|5446.56|5446.06|636
1726063600000|2024-09-11 14:06:40|5447.31|5446.81|5448.06|5447.56|5448.31|5447.81|5447.06|5446.56|680
1726063610000|2024-09-11 14:06:50|5448.56|5448.06|5448.06|5447.56|5448.81|5448.31|5447.56|5447.06|733
1726063620000|2024-09-11 14:07:00|5447.81|5447.31|5446.56|5446.06|5448.31|5447.81|5446.06|5445.56|687
1726063630000|2024-09-11 14:07:10|5446.81|5446.31|5448.06|5447.56|5448.06|5447.56|5446.31|5445.81|397
1726063640000|2024-09-11 14:07:20|5448.31|5447.81|5446.06|5445.56|5448.31|5447.81|5446.06|5445.56|445
1726063650000|2024-09-11 14:07:30|5445.81|5445.31|5445.56|5445.06|5446.06|5445.56|5445.31|5444.81|637
1726063660000|2024-09-11 14:07:40|5445.81|5445.31|5445.06|5444.56|5445.81|5445.31|5445.06|5444.56|513
1726063670000|2024-09-11 14:07:50|5444.81|5444.31|5445.56|5445.06|5445.81|5445.31|5444.81|5444.31|800
1726063680000|2024-09-11 14:08:00|5445.31|5444.81|5445.31|5444.81|5446.06|5445.56|5444.81|5444.31|826
1726063690000|2024-09-11 14:08:10|5445.56|5445.06|5445.56|5445.06|5446.56|5446.06|5444.81|5444.31|580
1726063700000|2024-09-11 14:08:20|5445.81|5445.31|5446.68|5446.18|5446.81|5446.31|5444.81|5444.31|519
1726063710000|2024-09-11 14:08:30|5446.81|5446.31|5447.56|5447.06|5447.56|5447.06|5446.06|5445.56|568
1726063720000|2024-09-11 14:08:40|5447.31|5446.81|5448.06|5447.56|5448.56|5448.06|5447.06|5446.56|1005
1726063730000|2024-09-11 14:08:50|5448.31|5447.81|5446.81|5446.31|5448.31|5447.81|5446.68|5446.18|535
1726063740000|2024-09-11 14:09:00|5447.06|5446.56|5448.06|5447.56|5448.31|5447.81|5446.81|5446.31|690
1726063750000|2024-09-11 14:09:10|5447.81|5447.31|5445.81|5445.31|5448.56|5448.06|5445.81|5445.31|786
1726063760000|2024-09-11 14:09:20|5446.06|5445.56|5445.43|5444.93|5446.56|5446.06|5445.43|5444.93|479
1726063770000|2024-09-11 14:09:30|5445.56|5445.06|5445.56|5445.06|5446.06|5445.56|5445.31|5444.81|815
1726063780000|2024-09-11 14:09:40|5445.43|5444.93|5445.31|5444.81|5446.06|5445.56|5444.93|5444.43|561
1726063790000|2024-09-11 14:09:50|5445.43|5444.93|5445.31|5444.81|5445.81|5445.31|5445.06|5444.56|410
1726063800000|2024-09-11 14:10:00|5445.56|5445.06|5446.31|5445.81|5446.31|5445.81|5444.81|5444.31|946
1726063810000|2024-09-11 14:10:10|5446.56|5446.06|5443.56|5443.06|5446.56|5446.06|5443.31|5442.81|1487
1726063820000|2024-09-11 14:10:20|5443.06|5442.56|5441.06|5440.56|5443.06|5442.56|5440.31|5439.81|3080
1726063830000|2024-09-11 14:10:30|5440.81|5440.31|5440.31|5439.81|5441.06|5440.56|5439.56|5439.06|1980
1726063840000|2024-09-11 14:10:40|5440.56|5440.06|5439.81|5439.31|5440.81|5440.31|5439.56|5439.06|994
1726063850000|2024-09-11 14:10:50|5440.06|5439.56|5440.06|5439.56|5440.81|5440.31|5439.56|5439.06|791
1726063860000|2024-09-11 14:11:00|5440.31|5439.81|5441.56|5441.06|5441.56|5441.06|5440.06|5439.56|1283
1726063870000|2024-09-11 14:11:10|5441.06|5440.56|5440.81|5440.31|5441.06|5440.56|5440.56|5440.06|746
1726063880000|2024-09-11 14:11:20|5440.56|5440.06|5441.56|5441.06|5442.31|5441.81|5440.56|5440.06|614
1726063890000|2024-09-11 14:11:30|5441.81|5441.31|5440.31|5439.81|5442.31|5441.81|5440.31|5439.81|809
1726063900000|2024-09-11 14:11:40|5440.56|5440.06|5440.56|5440.06|5441.06|5440.56|5439.31|5438.81|821
1726063910000|2024-09-11 14:11:50|5440.68|5440.18|5441.93|5441.43|5442.06|5441.56|5440.56|5440.06|579
1726063920000|2024-09-11 14:12:00|5442.31|5441.81|5443.81|5443.31|5444.31|5443.81|5442.31|5441.81|1608
1726063930000|2024-09-11 14:12:10|5443.56|5443.06|5443.06|5442.56|5444.56|5444.06|5442.56|5442.06|668
1726063940000|2024-09-11 14:12:20|5442.81|5442.31|5440.56|5440.06|5442.81|5442.31|5440.56|5440.06|1027
1726063950000|2024-09-11 14:12:30|5440.31|5439.81|5440.56|5440.06|5440.56|5440.06|5439.81|5439.31|683
1726063960000|2024-09-11 14:12:40|5440.31|5439.81|5440.06|5439.56|5440.81|5440.31|5440.06|5439.56|486
1726063970000|2024-09-11 14:12:50|5439.81|5439.31|5440.31|5439.81|5440.56|5440.06|5439.06|5438.56|1208
1726063980000|2024-09-11 14:13:00|5440.81|5440.31|5441.31|5440.81|5441.56|5441.06|5440.31|5439.81|846
1726063990000|2024-09-11 14:13:10|5441.56|5441.06|5440.56|5440.06|5442.06|5441.56|5440.56|5440.06|552
1726064000000|2024-09-11 14:13:20|5440.31|5439.81|5440.56|5440.06|5441.31|5440.81|5440.31|5439.81|585
1726064010000|2024-09-11 14:13:30|5440.06|5439.56|5440.31|5439.81|5441.31|5440.81|5440.06|5439.56|841
1726064020000|2024-09-11 14:13:40|5440.06|5439.56|5441.81|5441.31|5441.81|5441.31|5439.31|5438.81|708
1726064030000|2024-09-11 14:13:50|5442.31|5441.81|5442.31|5441.81|5442.31|5441.81|5440.81|5440.31|620
1726064040000|2024-09-11 14:14:00|5442.06|5441.56|5441.06|5440.56|5442.31|5441.81|5441.06|5440.56|539
1726064050000|2024-09-11 14:14:10|5441.18|5440.68|5441.06|5440.56|5441.56|5441.06|5440.81|5440.31|389
1726064060000|2024-09-11 14:14:20|5440.81|5440.31|5439.56|5439.06|5441.06|5440.56|5439.31|5438.81|696
1726064070000|2024-09-11 14:14:30|5439.31|5438.81|5435.06|5434.56|5439.81|5439.31|5435.06|5434.56|2810
1726064080000|2024-09-11 14:14:40|5435.31|5434.81|5432.81|5432.31|5436.31|5435.81|5432.81|5432.31|2419
1726064090000|2024-09-11 14:14:50|5432.56|5432.06|5428.56|5428.06|5432.56|5432.06|5428.06|5427.56|3177
1726064100000|2024-09-11 14:15:00|5428.31|5427.81|5428.31|5427.81|5428.81|5428.31|5427.06|5426.56|3426
1726064110000|2024-09-11 14:15:10|5428.56|5428.06|5428.81|5428.31|5429.81|5429.31|5428.31|5427.81|1942
1726064120000|2024-09-11 14:15:20|5429.06|5428.56|5425.06|5424.56|5429.06|5428.56|5424.81|5424.31|2847
1726064130000|2024-09-11 14:15:30|5425.31|5424.81|5425.06|5424.56|5427.06|5426.56|5424.81|5424.31|1873
1726064140000|2024-09-11 14:15:40|5424.81|5424.31|5424.81|5424.31|5425.56|5425.06|5423.06|5422.56|2778
1726064150000|2024-09-11 14:15:50|5424.56|5424.06|5424.18|5423.68|5425.06|5424.56|5423.56|5423.06|1240
1726064160000|2024-09-11 14:16:00|5423.56|5423.06|5426.56|5426.06|5426.81|5426.31|5423.31|5422.81|2014
1726064170000|2024-09-11 14:16:10|5426.31|5425.81|5425.31|5424.81|5426.81|5426.31|5425.06|5424.56|1024
1726064180000|2024-09-11 14:16:20|5425.56|5425.06|5427.31|5426.81|5427.56|5427.06|5425.31|5424.81|1318
1726064190000|2024-09-11 14:16:30|5427.06|5426.56|5426.06|5425.56|5427.06|5426.56|5425.31|5424.81|1201
1726064200000|2024-09-11 14:16:40|5425.81|5425.31|5425.81|5425.31|5426.56|5426.06|5425.06|5424.56|1355
1726064210000|2024-09-11 14:16:50|5425.56|5425.06|5424.56|5424.06|5426.31|5425.81|5424.31|5423.81|1010
1726064220000|2024-09-11 14:17:00|5424.81|5424.31|5422.56|5422.06|5425.06|5424.56|5421.56|5421.06|2637
1726064230000|2024-09-11 14:17:10|5422.31|5421.81|5423.31|5422.81|5423.56|5423.06|5421.31|5420.81|1428
1726064240000|2024-09-11 14:17:20|5423.06|5422.56|5424.06|5423.56|5424.31|5423.81|5422.81|5422.31|2267
1726064250000|2024-09-11 14:17:30|5423.81|5423.31|5423.06|5422.56|5424.06|5423.56|5422.56|5422.06|1252
1726064260000|2024-09-11 14:17:40|5423.31|5422.81|5422.06|5421.56|5423.56|5423.06|5422.06|5421.56|1037
1726064270000|2024-09-11 14:17:50|5422.31|5421.81|5422.06|5421.56|5422.81|5422.31|5421.06|5420.56|2082
1726064280000|2024-09-11 14:18:00|5422.31|5421.81|5422.81|5422.31|5423.31|5422.81|5422.31|5421.81|1718
1726064290000|2024-09-11 14:18:10|5423.06|5422.56|5424.81|5424.31|5425.06|5424.56|5422.31|5421.81|946
1726064300000|2024-09-11 14:18:20|5425.06|5424.56|5425.18|5424.68|5425.31|5424.81|5424.31|5423.81|1165
1726064310000|2024-09-11 14:18:30|5425.31|5424.81|5424.56|5424.06|5425.31|5424.81|5423.81|5423.31|858
1726064320000|2024-09-11 14:18:40|5424.68|5424.18|5424.56|5424.06|5425.68|5425.18|5424.31|5423.81|897
1726064330000|2024-09-11 14:18:50|5424.81|5424.31|5423.56|5423.06|5424.81|5424.31|5422.81|5422.31|1339
1726064340000|2024-09-11 14:19:00|5423.31|5422.81|5423.31|5422.81|5423.56|5423.06|5422.56|5422.06|816
1726064350000|2024-09-11 14:19:10|5423.18|5422.68|5422.56|5422.06|5423.43|5422.93|5422.31|5421.81|651
1726064360000|2024-09-11 14:19:20|5422.06|5421.56|5422.56|5422.06|5422.81|5422.31|5422.06|5421.56|685
1726064370000|2024-09-11 14:19:30|5422.81|5422.31|5421.56|5421.06|5422.81|5422.31|5421.06|5420.56|1162
1726064380000|2024-09-11 14:19:40|5421.81|5421.31|5421.93|5421.43|5422.81|5422.31|5421.81|5421.31|899
1726064390000|2024-09-11 14:19:50|5422.06|5421.56|5422.06|5421.56|5422.31|5421.81|5421.06|5420.56|757
1726064400000|2024-09-11 14:20:00|5422.56|5422.06|5419.56|5419.06|5422.56|5422.06|5419.56|5419.06|1619
1726064410000|2024-09-11 14:20:10|5419.31|5418.81|5420.56|5420.06|5421.06|5420.56|5418.81|5418.31|1448
1726064420000|2024-09-11 14:20:20|5420.31|5419.81|5419.56|5419.06|5420.31|5419.81|5419.31|5418.81|919
1726064430000|2024-09-11 14:20:30|5419.81|5419.31|5418.56|5418.06|5420.56|5420.06|5418.56|5418.06|1153
1726064440000|2024-09-11 14:20:40|5418.81|5418.31|5420.06|5419.56|5420.06|5419.56|5418.81|5418.31|879
1726064450000|2024-09-11 14:20:50|5420.31|5419.81|5421.06|5420.56|5421.31|5420.81|5419.81|5419.31|828
1726064460000|2024-09-11 14:21:00|5420.81|5420.31|5419.31|5418.81|5421.06|5420.56|5418.56|5418.06|1182
1726064470000|2024-09-11 14:21:10|5419.06|5418.56|5419.06|5418.56|5420.06|5419.56|5418.81|5418.31|985
1726064480000|2024-09-11 14:21:20|5419.18|5418.68|5419.56|5419.06|5419.93|5419.43|5418.56|5418.06|827
1726064490000|2024-09-11 14:21:30|5419.68|5419.18|5420.81|5420.31|5421.06|5420.56|5418.81|5418.31|823
1726064500000|2024-09-11 14:21:40|5421.31|5420.81|5421.81|5421.31|5421.81|5421.31|5421.06|5420.56|852
1726064510000|2024-09-11 14:21:50|5421.56|5421.06|5419.81|5419.31|5422.06|5421.56|5419.56|5419.06|746
1726064520000|2024-09-11 14:22:00|5419.56|5419.06|5419.31|5418.81|5420.31|5419.81|5419.06|5418.56|861
1726064530000|2024-09-11 14:22:10|5419.06|5418.56|5422.06|5421.56|5422.18|5421.68|5418.81|5418.31|1266
1726064540000|2024-09-11 14:22:20|5421.81|5421.31|5420.56|5420.06|5421.81|5421.31|5420.56|5420.06|721
1726064550000|2024-09-11 14:22:30|5420.81|5420.31|5423.06|5422.56|5423.56|5423.06|5420.81|5420.31|1195
1726064560000|2024-09-11 14:22:40|5423.31|5422.81|5425.06|5424.56|5426.06|5425.56|5423.31|5422.81|5084
1726064570000|2024-09-11 14:22:50|5425.31|5424.81|5426.31|5425.81|5426.81|5426.31|5425.06|5424.56|1442
1726064580000|2024-09-11 14:23:00|5426.06|5425.56|5428.06|5427.56|5428.81|5428.31|5425.56|5425.06|2165
1726064590000|2024-09-11 14:23:10|5427.56|5427.06|5428.56|5428.06|5428.81|5428.31|5427.06|5426.56|1354
1726064600000|2024-09-11 14:23:20|5428.31|5427.81|5429.56|5429.06|5430.06|5429.56|5428.31|5427.81|1501
1726064610000|2024-09-11 14:23:30|5429.81|5429.31|5427.93|5427.43|5430.56|5430.06|5427.81|5427.31|1756
1726064620000|2024-09-11 14:23:40|5427.56|5427.06|5427.18|5426.68|5428.31|5427.81|5427.18|5426.68|900
1726064630000|2024-09-11 14:23:50|5427.06|5426.56|5426.81|5426.31|5428.06|5427.56|5426.81|5426.31|963
1726064640000|2024-09-11 14:24:00|5427.06|5426.56|5423.81|5423.31|5427.06|5426.56|5423.31|5422.81|2140
1726064650000|2024-09-11 14:24:10|5423.56|5423.06|5422.56|5422.06|5423.56|5423.06|5422.06|5421.56|1255
1726064660000|2024-09-11 14:24:20|5422.31|5421.81|5423.81|5423.31|5423.93|5423.43|5422.31|5421.81|635
1726064670000|2024-09-11 14:24:30|5424.06|5423.56|5423.56|5423.06|5424.06|5423.56|5423.06|5422.56|708
1726064680000|2024-09-11 14:24:40|5423.31|5422.81|5423.56|5423.06|5424.81|5424.31|5423.31|5422.81|846
1726064690000|2024-09-11 14:24:50|5423.43|5422.93|5423.31|5422.81|5424.06|5423.56|5422.31|5421.81|835
1726064700000|2024-09-11 14:25:00|5423.06|5422.56|5423.06|5422.56|5423.81|5423.31|5422.31|5421.81|941
1726064710000|2024-09-11 14:25:10|5423.31|5422.81|5423.31|5422.81|5423.31|5422.81|5422.31|5421.81|612
1726064720000|2024-09-11 14:25:20|5423.56|5423.06|5423.06|5422.56|5424.06|5423.56|5422.81|5422.31|898
1726064730000|2024-09-11 14:25:30|5423.31|5422.81|5424.81|5424.31|5425.56|5425.06|5423.31|5422.81|833
1726064740000|2024-09-11 14:25:40|5425.06|5424.56|5423.31|5422.81|5425.31|5424.81|5422.31|5421.81|902
1726064750000|2024-09-11 14:25:50|5423.56|5423.06|5422.56|5422.06|5423.81|5423.31|5422.56|5422.06|552
1726064760000|2024-09-11 14:26:00|5422.31|5421.81|5423.06|5422.56|5423.31|5422.81|5421.56|5421.06|947
1726064770000|2024-09-11 14:26:10|5423.56|5423.06|5422.81|5422.31|5423.81|5423.31|5422.31|5421.81|401
1726064780000|2024-09-11 14:26:20|5422.56|5422.06|5423.06|5422.56|5423.06|5422.56|5422.06|5421.56|726
1726064790000|2024-09-11 14:26:30|5422.81|5422.31|5422.81|5422.31|5423.31|5422.81|5422.56|5422.06|306
1726064800000|2024-09-11 14:26:40|5422.31|5421.81|5423.31|5422.81|5424.18|5423.68|5422.06|5421.56|811
1726064810000|2024-09-11 14:26:50|5423.06|5422.56|5423.56|5423.06|5424.06|5423.56|5423.06|5422.56|534
1726064820000|2024-09-11 14:27:00|5423.06|5422.56|5424.06|5423.56|5424.81|5424.31|5422.81|5422.31|1180
1726064830000|2024-09-11 14:27:10|5423.81|5423.31|5424.06|5423.56|5424.31|5423.81|5423.56|5423.06|710
1726064840000|2024-09-11 14:27:20|5424.18|5423.68|5422.56|5422.06|5424.31|5423.81|5422.06|5421.56|875
1726064850000|2024-09-11 14:27:30|5422.81|5422.31|5423.56|5423.06|5425.31|5424.81|5422.81|5422.31|1076
1726064860000|2024-09-11 14:27:40|5423.81|5423.31|5424.06|5423.56|5424.81|5424.31|5423.81|5423.31|598
1726064870000|2024-09-11 14:27:50|5423.81|5423.31|5423.31|5422.81|5424.06|5423.56|5423.06|5422.56|866
1726064880000|2024-09-11 14:28:00|5423.56|5423.06|5424.31|5423.81|5424.56|5424.06|5423.06|5422.56|926
1726064890000|2024-09-11 14:28:10|5424.06|5423.56|5422.31|5421.81|5424.06|5423.56|5422.18|5421.68|953
1726064900000|2024-09-11 14:28:20|5422.06|5421.56|5422.06|5421.56|5422.06|5421.56|5421.31|5420.81|1129
1726064910000|2024-09-11 14:28:30|5421.81|5421.31|5422.06|5421.56|5422.31|5421.81|5421.31|5420.81|783
1726064920000|2024-09-11 14:28:40|5421.81|5421.31|5421.06|5420.56|5423.06|5422.56|5421.06|5420.56|623
1726064930000|2024-09-11 14:28:50|5420.93|5420.43|5421.81|5421.31|5422.06|5421.56|5420.81|5420.31|868
1726064940000|2024-09-11 14:29:00|5421.31|5420.81|5420.81|5420.31|5421.81|5421.31|5420.31|5419.81|858
1726064950000|2024-09-11 14:29:10|5421.06|5420.56|5419.06|5418.56|5421.31|5420.81|5418.81|5418.31|1216
1726064960000|2024-09-11 14:29:20|5419.31|5418.81|5421.06|5420.56|5421.56|5421.06|5419.31|5418.81|973
1726064970000|2024-09-11 14:29:30|5420.81|5420.31|5420.56|5420.06|5421.06|5420.56|5420.31|5419.81|406
1726064980000|2024-09-11 14:29:40|5420.31|5419.81|5419.56|5419.06|5420.31|5419.81|5418.93|5418.43|709
1726064990000|2024-09-11 14:29:50|5419.43|5418.93|5418.81|5418.31|5419.56|5419.06|5418.56|5418.06|870
1726065000000|2024-09-11 14:30:00|5418.31|5417.81|5418.06|5417.56|5419.06|5418.56|5417.56|5417.06|1669
1726065010000|2024-09-11 14:30:10|5417.81|5417.31|5417.56|5417.06|5418.56|5418.06|5417.31|5416.81|1234
1726065020000|2024-09-11 14:30:20|5417.31|5416.81|5415.56|5415.06|5417.56|5417.06|5415.56|5415.06|1723
1726065030000|2024-09-11 14:30:30|5415.31|5414.81|5411.81|5411.31|5415.31|5414.81|5411.31|5410.81|2792
1726065040000|2024-09-11 14:30:40|5411.56|5411.06|5411.81|5411.31|5412.81|5412.31|5410.56|5410.06|1884
1726065050000|2024-09-11 14:30:50|5412.06|5411.56|5413.31|5412.81|5413.31|5412.81|5412.06|5411.56|1156
1726065060000|2024-09-11 14:31:00|5413.06|5412.56|5412.31|5411.81|5413.06|5412.56|5411.81|5411.31|1386
1726065070000|2024-09-11 14:31:10|5412.06|5411.56|5414.06|5413.56|5414.06|5413.56|5411.56|5411.06|1051
1726065080000|2024-09-11 14:31:20|5414.56|5414.06|5413.56|5413.06|5414.68|5414.18|5412.81|5412.31|759
1726065090000|2024-09-11 14:31:30|5413.31|5412.81|5414.06|5413.56|5414.31|5413.81|5412.31|5411.81|801
1726065100000|2024-09-11 14:31:40|5414.31|5413.81|5413.81|5413.31|5415.06|5414.56|5413.81|5413.31|820
1726065110000|2024-09-11 14:31:50|5413.56|5413.06|5413.31|5412.81|5413.81|5413.31|5412.56|5412.06|825
1726065120000|2024-09-11 14:32:00|5413.06|5412.56|5412.56|5412.06|5414.06|5413.56|5412.31|5411.81|963
1726065130000|2024-09-11 14:32:10|5412.31|5411.81|5412.56|5412.06|5413.06|5412.56|5412.06|5411.56|939
1726065140000|2024-09-11 14:32:20|5412.31|5411.81|5411.81|5411.31|5412.56|5412.06|5411.31|5410.81|987
1726065150000|2024-09-11 14:32:30|5411.56|5411.06|5412.31|5411.81|5412.56|5412.06|5411.31|5410.81|974
1726065160000|2024-09-11 14:32:40|5412.06|5411.56|5412.56|5412.06|5413.06|5412.56|5412.06|5411.56|836
1726065170000|2024-09-11 14:32:50|5412.06|5411.56|5412.56|5412.06|5412.56|5412.06|5411.81|5411.31|624
1726065180000|2024-09-11 14:33:00|5412.81|5412.31|5413.81|5413.31|5414.06|5413.56|5412.31|5411.81|816
1726065190000|2024-09-11 14:33:10|5413.56|5413.06|5415.06|5414.56|5416.56|5416.06|5413.56|5413.06|1379
1726065200000|2024-09-11 14:33:20|5414.81|5414.31|5415.81|5415.31|5415.81|5415.31|5414.31|5413.81|587
1726065210000|2024-09-11 14:33:30|5415.56|5415.06|5416.06|5415.56|5416.06|5415.56|5415.06|5414.56|551
1726065220000|2024-09-11 14:33:40|5416.18|5415.68|5415.56|5415.06|5416.56|5416.06|5414.81|5414.31|1089
1726065230000|2024-09-11 14:33:50|5415.31|5414.81|5414.56|5414.06|5416.06|5415.56|5414.56|5414.06|731
1726065240000|2024-09-11 14:34:00|5414.68|5414.18|5412.56|5412.06|5414.68|5414.18|5412.31|5411.81|1000
1726065250000|2024-09-11 14:34:10|5412.31|5411.81|5413.56|5413.06|5413.56|5413.06|5412.06|5411.56|1001
1726065260000|2024-09-11 14:34:20|5413.31|5412.81|5412.31|5411.81|5413.56|5413.06|5412.06|5411.56|1151
1726065270000|2024-09-11 14:34:30|5412.56|5412.06|5412.06|5411.56|5413.06|5412.56|5412.06|5411.56|532
1726065280000|2024-09-11 14:34:40|5412.31|5411.81|5413.06|5412.56|5413.06|5412.56|5412.31|5411.81|529
1726065290000|2024-09-11 14:34:50|5413.18|5412.68|5412.81|5412.31|5413.18|5412.68|5412.06|5411.56|470
1726065300000|2024-09-11 14:35:00|5413.06|5412.56|5414.06|5413.56|5414.56|5414.06|5412.31|5411.81|969
1726065310000|2024-09-11 14:35:10|5414.31|5413.81|5413.81|5413.31|5414.81|5414.31|5413.81|5413.31|501
1726065320000|2024-09-11 14:35:20|5414.06|5413.56|5415.81|5415.31|5416.56|5416.06|5413.93|5413.43|928
1726065330000|2024-09-11 14:35:30|5415.56|5415.06|5416.06|5415.56|5416.06|5415.56|5415.06|5414.56|603
1726065340000|2024-09-11 14:35:40|5415.81|5415.31|5416.06|5415.56|5416.56|5416.06|5414.81|5414.31|752
1726065350000|2024-09-11 14:35:50|5415.81|5415.31|5415.68|5415.18|5415.81|5415.31|5415.31|5414.81|609
1726065360000|2024-09-11 14:36:00|5415.81|5415.31|5419.56|5419.06|5419.81|5419.31|5415.56|5415.06|1692
1726065370000|2024-09-11 14:36:10|5419.81|5419.31|5419.31|5418.81|5420.06|5419.56|5418.56|5418.06|1075
1726065380000|2024-09-11 14:36:20|5419.56|5419.06|5418.56|5418.06|5419.56|5419.06|5418.56|5418.06|528
1726065390000|2024-09-11 14:36:30|5418.31|5417.81|5418.31|5417.81|5418.68|5418.18|5417.81|5417.31|809
1726065400000|2024-09-11 14:36:40|5418.06|5417.56|5415.81|5415.31|5418.06|5417.56|5415.31|5414.81|973
1726065410000|2024-09-11 14:36:50|5416.06|5415.56|5415.93|5415.43|5416.31|5415.81|5415.31|5414.81|820
1726065420000|2024-09-11 14:37:00|5415.81|5415.31|5416.06|5415.56|5416.31|5415.81|5415.31|5414.81|826
1726065430000|2024-09-11 14:37:10|5415.81|5415.31|5417.31|5416.81|5417.31|5416.81|5415.81|5415.31|479
1726065440000|2024-09-11 14:37:20|5417.56|5417.06|5414.56|5414.06|5417.68|5417.18|5414.56|5414.06|782
1726065450000|2024-09-11 14:37:30|5414.81|5414.31|5415.31|5414.81|5415.56|5415.06|5414.31|5413.81|563
1726065460000|2024-09-11 14:37:40|5415.56|5415.06|5415.81|5415.31|5416.06|5415.56|5415.31|5414.81|335
1726065470000|2024-09-11 14:37:50|5415.56|5415.06|5416.06|5415.56|5416.81|5416.31|5415.56|5415.06|407
1726065480000|2024-09-11 14:38:00|5415.56|5415.06|5416.31|5415.81|5417.06|5416.56|5415.56|5415.06|512
1726065490000|2024-09-11 14:38:10|5416.56|5416.06|5415.81|5415.31|5416.56|5416.06|5415.31|5414.81|782
1726065500000|2024-09-11 14:38:20|5416.06|5415.56|5413.06|5412.56|5416.06|5415.56|5412.56|5412.06|898
1726065510000|2024-09-11 14:38:30|5413.31|5412.81|5414.06|5413.56|5414.81|5414.31|5413.31|5412.81|450
1726065520000|2024-09-11 14:38:40|5413.81|5413.31|5412.81|5412.31|5414.06|5413.56|5412.56|5412.06|515
1726065530000|2024-09-11 14:38:50|5413.31|5412.81|5413.56|5413.06|5414.31|5413.81|5413.06|5412.56|893
1726065540000|2024-09-11 14:39:00|5413.31|5412.81|5413.56|5413.06|5413.81|5413.31|5412.81|5412.31|702
1726065550000|2024-09-11 14:39:10|5413.43|5412.93|5413.56|5413.06|5413.81|5413.31|5412.81|5412.31|626
1726065560000|2024-09-11 14:39:20|5413.31|5412.81|5414.06|5413.56|5414.31|5413.81|5413.06|5412.56|541
1726065570000|2024-09-11 14:39:30|5413.81|5413.31|5413.56|5413.06|5414.31|5413.81|5413.31|5412.81|391
1726065580000|2024-09-11 14:39:40|5413.31|5412.81|5413.31|5412.81|5413.81|5413.31|5413.31|5412.81|334
1726065590000|2024-09-11 14:39:50|5413.56|5413.06|5415.06|5414.56|5415.31|5414.81|5413.43|5412.93|628
1726065600000|2024-09-11 14:40:00|5414.81|5414.31|5412.06|5411.56|5414.81|5414.31|5412.06|5411.56|888
1726065610000|2024-09-11 14:40:10|5412.31|5411.81|5412.31|5411.81|5413.56|5413.06|5412.31|5411.81|765
1726065620000|2024-09-11 14:40:20|5412.06|5411.56|5412.31|5411.81|5412.81|5412.31|5412.06|5411.56|529
1726065630000|2024-09-11 14:40:30|5412.18|5411.68|5412.81|5412.31|5413.31|5412.81|5412.06|5411.56|503
1726065640000|2024-09-11 14:40:40|5412.68|5412.18|5413.31|5412.81|5413.56|5413.06|5412.18|5411.68|408
1726065650000|2024-09-11 14:40:50|5413.06|5412.56|5413.18|5412.68|5414.06|5413.56|5412.81|5412.31|461
1726065660000|2024-09-11 14:41:00|5413.06|5412.56|5412.56|5412.06|5413.06|5412.56|5411.81|5411.31|447
1726065670000|2024-09-11 14:41:10|5412.68|5412.18|5412.81|5412.31|5414.81|5414.31|5412.68|5412.18|829
1726065680000|2024-09-11 14:41:20|5412.93|5412.43|5412.31|5411.81|5413.31|5412.81|5412.31|5411.81|329
1726065690000|2024-09-11 14:41:30|5412.06|5411.56|5413.06|5412.56|5413.06|5412.56|5411.81|5411.31|441
1726065700000|2024-09-11 14:41:40|5413.31|5412.81|5413.06|5412.56|5414.06|5413.56|5412.81|5412.31|595
1726065710000|2024-09-11 14:41:50|5412.81|5412.31|5412.81|5412.31|5413.31|5412.81|5412.06|5411.56|547
1726065720000|2024-09-11 14:42:00|5412.56|5412.06|5414.56|5414.06|5414.81|5414.31|5412.31|5411.81|761
1726065730000|2024-09-11 14:42:10|5414.43|5413.93|5413.31|5412.81|5415.06|5414.56|5413.31|5412.81|643
1726065740000|2024-09-11 14:42:20|5413.06|5412.56|5413.31|5412.81|5413.81|5413.31|5412.31|5411.81|653
1726065750000|2024-09-11 14:42:30|5413.06|5412.56|5412.81|5412.31|5413.06|5412.56|5412.31|5411.81|543
1726065760000|2024-09-11 14:42:40|5413.06|5412.56|5413.31|5412.81|5414.81|5414.31|5412.81|5412.31|1131
1726065770000|2024-09-11 14:42:50|5413.43|5412.93|5413.31|5412.81|5414.06|5413.56|5413.31|5412.81|382
1726065780000|2024-09-11 14:43:00|5413.06|5412.56|5407.81|5407.31|5413.31|5412.81|5407.81|5407.31|4341
1726065790000|2024-09-11 14:43:10|5408.06|5407.56|5407.56|5407.06|5408.56|5408.06|5407.31|5406.81|1471
1726065800000|2024-09-11 14:43:20|5407.81|5407.31|5407.56|5407.06|5407.81|5407.31|5407.06|5406.56|1805
1726065810000|2024-09-11 14:43:30|5407.81|5407.31|5408.56|5408.06|5409.31|5408.81|5407.81|5407.31|1991
1726065820000|2024-09-11 14:43:40|5408.06|5407.56|5407.68|5407.18|5408.56|5408.06|5407.56|5407.06|1023
1726065830000|2024-09-11 14:43:50|5407.81|5407.31|5408.06|5407.56|5408.31|5407.81|5407.31|5406.81|808
1726065840000|2024-09-11 14:44:00|5407.81|5407.31|5408.81|5408.31|5408.81|5408.31|5407.31|5406.81|1004
1726065850000|2024-09-11 14:44:10|5409.06|5408.56|5408.81|5408.31|5410.06|5409.56|5408.56|5408.06|787
1726065860000|2024-09-11 14:44:20|5409.06|5408.56|5408.56|5408.06|5409.06|5408.56|5408.06|5407.56|1102
1726065870000|2024-09-11 14:44:30|5408.81|5408.31|5408.31|5407.81|5409.81|5409.31|5408.31|5407.81|471
1726065880000|2024-09-11 14:44:40|5408.56|5408.06|5408.56|5408.06|5409.06|5408.56|5408.31|5407.81|395
1726065890000|2024-09-11 14:44:50|5409.06|5408.56|5409.81|5409.31|5410.56|5410.06|5408.81|5408.31|494
1726065900000|2024-09-11 14:45:00|5409.56|5409.06|5411.68|5411.18|5412.81|5412.31|5409.31|5408.81|1379
1726065910000|2024-09-11 14:45:10|5411.56|5411.06|5412.06|5411.56|5412.81|5412.31|5411.06|5410.56|766
1726065920000|2024-09-11 14:45:20|5411.81|5411.31|5411.31|5410.81|5412.31|5411.81|5410.56|5410.06|911
1726065930000|2024-09-11 14:45:30|5411.06|5410.56|5409.43|5408.93|5411.31|5410.81|5408.81|5408.31|753
1726065940000|2024-09-11 14:45:40|5409.31|5408.81|5408.06|5407.56|5409.31|5408.81|5407.81|5407.31|989
1726065950000|2024-09-11 14:45:50|5407.81|5407.31|5409.56|5409.06|5409.81|5409.31|5407.81|5407.31|742
1726065960000|2024-09-11 14:46:00|5409.06|5408.56|5408.56|5408.06|5409.81|5409.31|5408.31|5407.81|1019
1726065970000|2024-09-11 14:46:10|5408.31|5407.81|5408.31|5407.81|5408.56|5408.06|5407.56|5407.06|849
1726065980000|2024-09-11 14:46:20|5408.43|5407.93|5407.81|5407.31|5409.31|5408.81|5407.56|5407.06|636
1726065990000|2024-09-11 14:46:30|5408.06|5407.56|5407.31|5406.81|5408.06|5407.56|5407.06|5406.56|919
1726066000000|2024-09-11 14:46:40|5407.18|5406.68|5406.56|5406.06|5407.31|5406.81|5406.06|5405.56|901
1726066010000|2024-09-11 14:46:50|5406.43|5405.93|5407.31|5406.81|5407.81|5407.31|5406.31|5405.81|731
1726066020000|2024-09-11 14:47:00|5407.06|5406.56|5406.31|5405.81|5407.31|5406.81|5406.31|5405.81|610
1726066030000|2024-09-11 14:47:10|5406.06|5405.56|5407.06|5406.56|5407.18|5406.68|5406.06|5405.56|700
1726066040000|2024-09-11 14:47:20|5407.18|5406.68|5407.81|5407.31|5407.93|5407.43|5407.06|5406.56|613
1726066050000|2024-09-11 14:47:30|5408.06|5407.56|5406.56|5406.06|5408.06|5407.56|5406.56|5406.06|561
1726066060000|2024-09-11 14:47:40|5406.31|5405.81|5406.06|5405.56|5406.56|5406.06|5406.06|5405.56|590
1726066070000|2024-09-11 14:47:50|5406.31|5405.81|5407.31|5406.81|5407.31|5406.81|5405.81|5405.31|888
1726066080000|2024-09-11 14:48:00|5407.06|5406.56|5406.81|5406.31|5407.31|5406.81|5406.81|5406.31|591
1726066090000|2024-09-11 14:48:10|5407.06|5406.56|5407.31|5406.81|5407.56|5407.06|5406.81|5406.31|441
1726066100000|2024-09-11 14:48:20|5407.56|5407.06|5407.31|5406.81|5407.81|5407.31|5406.56|5406.06|559
1726066110000|2024-09-11 14:48:30|5407.81|5407.31|5409.81|5409.31|5410.43|5409.93|5407.81|5407.31|3780
1726066120000|2024-09-11 14:48:40|5409.68|5409.18|5409.06|5408.56|5410.06|5409.56|5408.81|5408.31|810
1726066130000|2024-09-11 14:48:50|5409.31|5408.81|5408.81|5408.31|5410.56|5410.06|5408.81|5408.31|972
1726066140000|2024-09-11 14:49:00|5409.06|5408.56|5408.56|5408.06|5409.81|5409.31|5408.56|5408.06|1109
1726066150000|2024-09-11 14:49:10|5408.81|5408.31|5408.68|5408.18|5408.81|5408.31|5408.31|5407.81|622
1726066160000|2024-09-11 14:49:20|5408.56|5408.06|5408.81|5408.31|5409.18|5408.68|5408.06|5407.56|480
1726066170000|2024-09-11 14:49:30|5408.56|5408.06|5407.81|5407.31|5408.81|5408.31|5407.56|5407.06|623
1726066180000|2024-09-11 14:49:40|5407.56|5407.06|5408.06|5407.56|5408.31|5407.81|5407.31|5406.81|538
1726066190000|2024-09-11 14:49:50|5407.81|5407.31|5407.06|5406.56|5408.06|5407.56|5406.81|5406.31|642
1726066200000|2024-09-11 14:50:00|5406.81|5406.31|5407.56|5407.06|5407.81|5407.31|5406.06|5405.56|716
1726066210000|2024-09-11 14:50:10|5407.31|5406.81|5407.06|5406.56|5407.81|5407.31|5407.06|5406.56|523
1726066220000|2024-09-11 14:50:20|5407.31|5406.81|5408.06|5407.56|5408.56|5408.06|5406.81|5406.31|659
1726066230000|2024-09-11 14:50:30|5407.81|5407.31|5409.06|5408.56|5409.06|5408.56|5407.56|5407.06|736
1726066240000|2024-09-11 14:50:40|5408.81|5408.31|5408.31|5407.81|5409.06|5408.56|5408.31|5407.81|473
1726066250000|2024-09-11 14:50:50|5408.18|5407.68|5410.06|5409.56|5410.31|5409.81|5408.18|5407.68|589
1726066260000|2024-09-11 14:51:00|5409.93|5409.43|5408.56|5408.06|5410.56|5410.06|5408.56|5408.06|842
1726066270000|2024-09-11 14:51:10|5408.81|5408.31|5408.81|5408.31|5409.06|5408.56|5407.81|5407.31|622
1726066280000|2024-09-11 14:51:20|5409.06|5408.56|5408.81|5408.31|5409.31|5408.81|5408.31|5407.81|274
1726066290000|2024-09-11 14:51:30|5408.56|5408.06|5407.56|5407.06|5408.56|5408.06|5407.31|5406.81|682
1726066300000|2024-09-11 14:51:40|5407.68|5407.18|5408.06|5407.56|5408.31|5407.81|5407.06|5406.56|465
1726066310000|2024-09-11 14:51:50|5407.56|5407.06|5408.31|5407.81|5408.31|5407.81|5407.56|5407.06|436
1726066320000|2024-09-11 14:52:00|5408.06|5407.56|5408.56|5408.06|5409.06|5408.56|5408.06|5407.56|564
1726066330000|2024-09-11 14:52:10|5408.81|5408.31|5409.56|5409.06|5409.81|5409.31|5408.68|5408.18|629
1726066340000|2024-09-11 14:52:20|5409.31|5408.81|5407.06|5406.56|5409.31|5408.81|5407.06|5406.56|664
1726066350000|2024-09-11 14:52:30|5407.18|5406.68|5407.56|5407.06|5407.56|5407.06|5407.06|5406.56|325
1726066360000|2024-09-11 14:52:40|5407.81|5407.31|5407.31|5406.81|5408.06|5407.56|5407.31|5406.81|354
1726066370000|2024-09-11 14:52:50|5407.43|5406.93|5407.56|5407.06|5407.81|5407.31|5406.81|5406.31|423
1726066380000|2024-09-11 14:53:00|5407.81|5407.31|5409.06|5408.56|5409.56|5409.06|5407.56|5407.06|600
1726066390000|2024-09-11 14:53:10|5408.81|5408.31|5408.31|5407.81|5410.43|5409.93|5408.06|5407.56|1402
1726066400000|2024-09-11 14:53:20|5408.18|5407.68|5408.81|5408.31|5409.06|5408.56|5408.06|5407.56|588
1726066410000|2024-09-11 14:53:30|5408.68|5408.18|5408.06|5407.56|5409.06|5408.56|5407.81|5407.31|805
1726066420000|2024-09-11 14:53:40|5407.81|5407.31|5408.06|5407.56|5408.81|5408.31|5407.81|5407.31|523
1726066430000|2024-09-11 14:53:50|5408.31|5407.81|5408.06|5407.56|5408.68|5408.18|5407.93|5407.43|479
1726066440000|2024-09-11 14:54:00|5408.31|5407.81|5409.81|5409.31|5409.81|5409.31|5408.06|5407.56|413
1726066450000|2024-09-11 14:54:10|5409.56|5409.06|5409.06|5408.56|5409.56|5409.06|5408.43|5407.93|796
1726066460000|2024-09-11 14:54:20|5409.31|5408.81|5409.81|5409.31|5410.31|5409.81|5409.31|5408.81|559
1726066470000|2024-09-11 14:54:30|5409.56|5409.06|5408.81|5408.31|5409.56|5409.06|5408.18|5407.68|432
1726066480000|2024-09-11 14:54:40|5408.56|5408.06|5410.06|5409.56|5410.31|5409.81|5408.56|5408.06|423
1726066490000|2024-09-11 14:54:50|5409.81|5409.31|5410.06|5409.56|5410.31|5409.81|5409.31|5408.81|550
1726066500000|2024-09-11 14:55:00|5409.81|5409.31|5410.06|5409.56|5410.56|5410.06|5409.56|5409.06|560
1726066510000|2024-09-11 14:55:10|5409.81|5409.31|5408.81|5408.31|5410.31|5409.81|5408.31|5407.81|842
1726066520000|2024-09-11 14:55:20|5408.56|5408.06|5408.06|5407.56|5408.56|5408.06|5407.81|5407.31|572
1726066530000|2024-09-11 14:55:30|5407.81|5407.31|5408.06|5407.56|5408.06|5407.56|5407.06|5406.56|670
1726066540000|2024-09-11 14:55:40|5408.56|5408.06|5407.06|5406.56|5408.56|5408.06|5407.06|5406.56|317
1726066550000|2024-09-11 14:55:50|5406.81|5406.31|5407.31|5406.81|5407.31|5406.81|5406.06|5405.56|805
1726066560000|2024-09-11 14:56:00|5407.81|5407.31|5409.81|5409.31|5409.81|5409.31|5407.68|5407.18|600
1726066570000|2024-09-11 14:56:10|5409.93|5409.43|5410.81|5410.31|5410.81|5410.31|5409.81|5409.31|867
1726066580000|2024-09-11 14:56:20|5411.31|5410.81|5411.31|5410.81|5412.06|5411.56|5410.81|5410.31|1068
1726066590000|2024-09-11 14:56:30|5411.81|5411.31|5411.31|5410.81|5412.56|5412.06|5411.31|5410.81|857
1726066600000|2024-09-11 14:56:40|5411.06|5410.56|5411.31|5410.81|5411.56|5411.06|5410.31|5409.81|656
1726066610000|2024-09-11 14:56:50|5411.06|5410.56|5411.06|5410.56|5411.56|5411.06|5411.06|5410.56|403
1726066620000|2024-09-11 14:57:00|5411.31|5410.81|5410.31|5409.81|5411.31|5410.81|5410.06|5409.56|791
1726066630000|2024-09-11 14:57:10|5410.18|5409.68|5409.06|5408.56|5410.18|5409.68|5408.56|5408.06|654
1726066640000|2024-09-11 14:57:20|5409.31|5408.81|5409.56|5409.06|5409.56|5409.06|5408.56|5408.06|524
1726066650000|2024-09-11 14:57:30|5409.43|5408.93|5410.06|5409.56|5410.06|5409.56|5408.81|5408.31|490
1726066660000|2024-09-11 14:57:40|5410.18|5409.68|5410.31|5409.81|5410.56|5410.06|5409.81|5409.31|453
1726066670000|2024-09-11 14:57:50|5410.81|5410.31|5409.31|5408.81|5410.81|5410.31|5409.31|5408.81|537
1726066680000|2024-09-11 14:58:00|5409.06|5408.56|5409.81|5409.31|5409.81|5409.31|5408.81|5408.31|535
1726066690000|2024-09-11 14:58:10|5409.18|5408.68|5409.06|5408.56|5409.31|5408.81|5408.18|5407.68|748
1726066700000|2024-09-11 14:58:20|5409.31|5408.81|5410.93|5410.43|5411.06|5410.56|5409.31|5408.81|774
1726066710000|2024-09-11 14:58:30|5411.06|5410.56|5410.56|5410.06|5411.31|5410.81|5410.31|5409.81|487
1726066720000|2024-09-11 14:58:40|5410.81|5410.31|5411.06|5410.56|5411.31|5410.81|5410.56|5410.06|358
1726066730000|2024-09-11 14:58:50|5410.81|5410.31|5411.56|5411.06|5412.06|5411.56|5410.81|5410.31|478
1726066740000|2024-09-11 14:59:00|5411.81|5411.31|5411.81|5411.31|5412.31|5411.81|5411.06|5410.56|805
1726066750000|2024-09-11 14:59:10|5412.06|5411.56|5415.06|5414.56|5415.06|5414.56|5412.06|5411.56|1795
1726066760000|2024-09-11 14:59:20|5414.81|5414.31|5416.31|5415.81|5416.81|5416.31|5414.56|5414.06|1276
1726066770000|2024-09-11 14:59:30|5416.56|5416.06|5416.81|5416.31|5417.56|5417.06|5416.56|5416.06|1368
1726066780000|2024-09-11 14:59:40|5416.56|5416.06|5417.81|5417.31|5417.81|5417.31|5416.56|5416.06|756
1726066790000|2024-09-11 14:59:50|5417.56|5417.06|5417.81|5417.31|5418.56|5418.06|5417.06|5416.56|1218
1726066800000|2024-09-11 15:00:00|5417.31|5416.81|5415.56|5415.06|5417.31|5416.81|5415.31|5414.81|1947
1726066810000|2024-09-11 15:00:10|5415.81|5415.31|5414.06|5413.56|5416.31|5415.81|5413.56|5413.06|1365
1726066820000|2024-09-11 15:00:20|5413.81|5413.31|5413.31|5412.81|5413.81|5413.31|5412.56|5412.06|727
1726066830000|2024-09-11 15:00:30|5413.06|5412.56|5413.81|5413.31|5413.93|5413.43|5412.56|5412.06|750
1726066840000|2024-09-11 15:00:40|5414.06|5413.56|5413.31|5412.81|5414.06|5413.56|5412.81|5412.31|415
1726066850000|2024-09-11 15:00:50|5413.06|5412.56|5413.56|5413.06|5413.81|5413.31|5413.06|5412.56|361
1726066860000|2024-09-11 15:01:00|5413.81|5413.31|5414.81|5414.31|5414.81|5414.31|5413.56|5413.06|688
1726066870000|2024-09-11 15:01:10|5414.56|5414.06|5414.81|5414.31|5414.81|5414.31|5414.31|5413.81|540
1726066880000|2024-09-11 15:01:20|5415.06|5414.56|5415.06|5414.56|5415.56|5415.06|5414.56|5414.06|513
1726066890000|2024-09-11 15:01:30|5414.81|5414.31|5412.81|5412.31|5414.81|5414.31|5412.06|5411.56|921
1726066900000|2024-09-11 15:01:40|5412.56|5412.06|5413.68|5413.18|5414.06|5413.56|5412.56|5412.06|396
1726066910000|2024-09-11 15:01:50|5413.56|5413.06|5414.81|5414.31|5414.81|5414.31|5413.43|5412.93|501
1726066920000|2024-09-11 15:02:00|5414.31|5413.81|5413.06|5412.56|5414.31|5413.81|5413.06|5412.56|503
1726066930000|2024-09-11 15:02:10|5412.81|5412.31|5412.31|5411.81|5413.06|5412.56|5412.31|5411.81|587
1726066940000|2024-09-11 15:02:20|5412.56|5412.06|5412.31|5411.81|5412.56|5412.06|5412.06|5411.56|476
1726066950000|2024-09-11 15:02:30|5412.43|5411.93|5413.81|5413.31|5413.81|5413.31|5412.31|5411.81|369
1726066960000|2024-09-11 15:02:40|5413.56|5413.06|5413.31|5412.81|5414.06|5413.56|5413.06|5412.56|479
1726066970000|2024-09-11 15:02:50|5413.56|5413.06|5414.06|5413.56|5414.56|5414.06|5413.43|5412.93|453
1726066980000|2024-09-11 15:03:00|5414.18|5413.68|5414.81|5414.31|5415.06|5414.56|5413.81|5413.31|737
1726066990000|2024-09-11 15:03:10|5414.31|5413.81|5415.81|5415.31|5416.06|5415.56|5414.31|5413.81|412
1726067000000|2024-09-11 15:03:20|5415.56|5415.06|5416.56|5416.06|5416.56|5416.06|5415.31|5414.81|654
1726067010000|2024-09-11 15:03:30|5416.43|5415.93|5417.06|5416.56|5417.31|5416.81|5416.31|5415.81|1018
1726067020000|2024-09-11 15:03:40|5417.31|5416.81|5418.56|5418.06|5418.81|5418.31|5417.06|5416.56|1934
1726067030000|2024-09-11 15:03:50|5418.31|5417.81|5418.06|5417.56|5418.31|5417.81|5417.56|5417.06|1044
1726067040000|2024-09-11 15:04:00|5417.56|5417.06|5417.81|5417.31|5417.81|5417.31|5416.81|5416.31|1094
1726067050000|2024-09-11 15:04:10|5417.56|5417.06|5417.06|5416.56|5417.56|5417.06|5417.06|5416.56|415
1726067060000|2024-09-11 15:04:20|5416.81|5416.31|5415.56|5415.06|5416.81|5416.31|5415.31|5414.81|790
1726067070000|2024-09-11 15:04:30|5415.81|5415.31|5415.81|5415.31|5416.06|5415.56|5415.31|5414.81|422
1726067080000|2024-09-11 15:04:40|5416.06|5415.56|5417.56|5417.06|5417.56|5417.06|5415.81|5415.31|682
1726067090000|2024-09-11 15:04:50|5417.31|5416.81|5417.81|5417.31|5418.56|5418.06|5417.31|5416.81|708
1726067100000|2024-09-11 15:05:00|5417.56|5417.06|5418.06|5417.56|5418.56|5418.06|5417.06|5416.56|974
1726067110000|2024-09-11 15:05:10|5418.31|5417.81|5418.81|5418.31|5419.31|5418.81|5418.31|5417.81|1211
1726067120000|2024-09-11 15:05:20|5419.31|5418.81|5419.31|5418.81|5419.56|5419.06|5419.06|5418.56|1582
1726067130000|2024-09-11 15:05:30|5419.06|5418.56|5419.31|5418.81|5419.31|5418.81|5418.31|5417.81|945
1726067140000|2024-09-11 15:05:40|5419.56|5419.06|5419.81|5419.31|5420.06|5419.56|5419.06|5418.56|1373
1726067150000|2024-09-11 15:05:50|5420.31|5419.81|5423.81|5423.31|5424.06|5423.56|5420.31|5419.81|2730
1726067160000|2024-09-11 15:06:00|5424.06|5423.56|5424.81|5424.31|5425.06|5424.56|5423.56|5423.06|2347
1726067170000|2024-09-11 15:06:10|5425.06|5424.56|5425.81|5425.31|5426.06|5425.56|5424.06|5423.56|1547
1726067180000|2024-09-11 15:06:20|5425.56|5425.06|5425.81|5425.31|5426.06|5425.56|5425.31|5424.81|1682
1726067190000|2024-09-11 15:06:30|5425.56|5425.06|5425.81|5425.31|5426.31|5425.81|5425.31|5424.81|1013
1726067200000|2024-09-11 15:06:40|5425.56|5425.06|5425.31|5424.81|5425.81|5425.31|5425.06|5424.56|820
1726067210000|2024-09-11 15:06:50|5425.18|5424.68|5427.56|5427.06|5427.81|5427.31|5425.18|5424.68|1008
1726067220000|2024-09-11 15:07:00|5427.31|5426.81|5425.18|5424.68|5427.31|5426.81|5425.06|5424.56|1046
1726067230000|2024-09-11 15:07:10|5425.31|5424.81|5426.56|5426.06|5426.56|5426.06|5425.31|5424.81|1037
1726067240000|2024-09-11 15:07:20|5426.43|5425.93|5426.31|5425.81|5426.81|5426.31|5426.06|5425.56|968
1726067250000|2024-09-11 15:07:30|5426.06|5425.56|5427.06|5426.56|5427.06|5426.56|5426.06|5425.56|959
1726067260000|2024-09-11 15:07:40|5426.81|5426.31|5426.56|5426.06|5427.31|5426.81|5426.56|5426.06|538
1726067270000|2024-09-11 15:07:50|5426.81|5426.31|5426.81|5426.31|5427.06|5426.56|5426.31|5425.81|913
1726067280000|2024-09-11 15:08:00|5426.56|5426.06|5427.06|5426.56|5427.81|5427.31|5426.56|5426.06|1081
1726067290000|2024-09-11 15:08:10|5426.81|5426.31|5427.56|5427.06|5427.81|5427.31|5426.56|5426.06|1081
1726067300000|2024-09-11 15:08:20|5428.06|5427.56|5427.06|5426.56|5428.56|5428.06|5427.06|5426.56|1143
1726067310000|2024-09-11 15:08:30|5426.81|5426.31|5426.06|5425.56|5427.56|5427.06|5425.81|5425.31|1186
1726067320000|2024-09-11 15:08:40|5426.31|5425.81|5426.56|5426.06|5426.81|5426.31|5426.06|5425.56|832
1726067330000|2024-09-11 15:08:50|5426.43|5425.93|5427.31|5426.81|5427.81|5427.31|5426.43|5425.93|601
1726067340000|2024-09-11 15:09:00|5427.06|5426.56|5427.06|5426.56|5427.06|5426.56|5426.06|5425.56|958
1726067350000|2024-09-11 15:09:10|5426.81|5426.31|5428.06|5427.56|5428.06|5427.56|5426.43|5425.93|788
1726067360000|2024-09-11 15:09:20|5427.93|5427.43|5426.81|5426.31|5428.06|5427.56|5426.81|5426.31|750
1726067370000|2024-09-11 15:09:30|5426.56|5426.06|5425.31|5424.81|5426.56|5426.06|5424.56|5424.06|1755
1726067380000|2024-09-11 15:09:40|5425.06|5424.56|5423.68|5423.18|5425.06|5424.56|5423.68|5423.18|1203
1726067390000|2024-09-11 15:09:50|5423.56|5423.06|5423.31|5422.81|5423.81|5423.31|5422.81|5422.31|1694
1726067400000|2024-09-11 15:10:00|5422.56|5422.06|5420.81|5420.31|5423.06|5422.56|5420.56|5420.06|1831
1726067410000|2024-09-11 15:10:10|5420.56|5420.06|5420.31|5419.81|5421.31|5420.81|5420.31|5419.81|1364
1726067420000|2024-09-11 15:10:20|5420.56|5420.06|5422.31|5421.81|5422.31|5421.81|5420.31|5419.81|853
1726067430000|2024-09-11 15:10:30|5422.56|5422.06|5423.06|5422.56|5423.06|5422.56|5422.31|5421.81|1056
1726067440000|2024-09-11 15:10:40|5422.81|5422.31|5422.68|5422.18|5423.31|5422.81|5422.56|5422.06|675
1726067450000|2024-09-11 15:10:50|5422.56|5422.06|5422.56|5422.06|5423.56|5423.06|5422.56|5422.06|888
1726067460000|2024-09-11 15:11:00|5422.31|5421.81|5423.56|5423.06|5423.56|5423.06|5421.56|5421.06|1784
1726067470000|2024-09-11 15:11:10|5423.31|5422.81|5422.81|5422.31|5423.31|5422.81|5422.56|5422.06|579
1726067480000|2024-09-11 15:11:20|5423.06|5422.56|5422.81|5422.31|5423.06|5422.56|5422.06|5421.56|364
1726067490000|2024-09-11 15:11:30|5422.56|5422.06|5422.81|5422.31|5423.31|5422.81|5422.31|5421.81|362
1726067500000|2024-09-11 15:11:40|5422.31|5421.81|5423.81|5423.31|5424.56|5424.06|5421.81|5421.31|951
1726067510000|2024-09-11 15:11:50|5424.06|5423.56|5425.56|5425.06|5425.56|5425.06|5424.06|5423.56|614
1726067520000|2024-09-11 15:12:00|5425.06|5424.56|5426.56|5426.06|5427.06|5426.56|5425.06|5424.56|1006
1726067530000|2024-09-11 15:12:10|5427.31|5426.81|5427.81|5427.31|5428.06|5427.56|5427.31|5426.81|1219
1726067540000|2024-09-11 15:12:20|5428.06|5427.56|5428.56|5428.06|5428.81|5428.31|5427.81|5427.31|662
1726067550000|2024-09-11 15:12:30|5428.31|5427.81|5428.06|5427.56|5429.31|5428.81|5428.06|5427.56|789
1726067560000|2024-09-11 15:12:40|5428.31|5427.81|5429.06|5428.56|5429.06|5428.56|5428.18|5427.68|506
1726067570000|2024-09-11 15:12:50|5428.93|5428.43|5429.06|5428.56|5429.31|5428.81|5428.81|5428.31|363
1726067580000|2024-09-11 15:13:00|5429.31|5428.81|5429.81|5429.31|5430.31|5429.81|5429.06|5428.56|1646
1726067590000|2024-09-11 15:13:10|5429.56|5429.06|5433.06|5432.56|5433.06|5432.56|5429.56|5429.06|2110
1726067600000|2024-09-11 15:13:20|5432.81|5432.31|5432.81|5432.31|5433.31|5432.81|5432.56|5432.06|1210
1726067610000|2024-09-11 15:13:30|5432.93|5432.43|5431.81|5431.31|5433.06|5432.56|5431.31|5430.81|795
1726067620000|2024-09-11 15:13:40|5431.56|5431.06|5432.81|5432.31|5432.81|5432.31|5431.56|5431.06|510
1726067630000|2024-09-11 15:13:50|5433.31|5432.81|5432.81|5432.31|5433.31|5432.81|5432.81|5432.31|468
1726067640000|2024-09-11 15:14:00|5432.56|5432.06|5432.81|5432.31|5433.31|5432.81|5432.31|5431.81|915
1726067650000|2024-09-11 15:14:10|5433.06|5432.56|5432.06|5431.56|5433.06|5432.56|5432.06|5431.56|877
1726067660000|2024-09-11 15:14:20|5432.31|5431.81|5433.06|5432.56|5433.31|5432.81|5431.56|5431.06|1100
1726067670000|2024-09-11 15:14:30|5433.18|5432.68|5434.06|5433.56|5434.06|5433.56|5433.18|5432.68|758
1726067680000|2024-09-11 15:14:40|5433.81|5433.31|5433.81|5433.31|5434.06|5433.56|5433.43|5432.93|801
1726067690000|2024-09-11 15:14:50|5433.56|5433.06|5432.31|5431.81|5433.56|5433.06|5432.31|5431.81|715
1726067700000|2024-09-11 15:15:00|5432.06|5431.56|5431.81|5431.31|5432.81|5432.31|5431.81|5431.31|867
1726067710000|2024-09-11 15:15:10|5432.06|5431.56|5431.81|5431.31|5432.31|5431.81|5431.56|5431.06|680
1726067720000|2024-09-11 15:15:20|5431.56|5431.06|5431.81|5431.31|5432.56|5432.06|5431.56|5431.06|673
1726067730000|2024-09-11 15:15:30|5432.06|5431.56|5431.56|5431.06|5432.81|5432.31|5431.56|5431.06|733
1726067740000|2024-09-11 15:15:40|5431.81|5431.31|5431.56|5431.06|5432.06|5431.56|5431.56|5431.06|609
1726067750000|2024-09-11 15:15:50|5431.81|5431.31|5431.56|5431.06|5432.56|5432.06|5431.56|5431.06|588
1726067760000|2024-09-11 15:16:00|5431.31|5430.81|5432.06|5431.56|5432.06|5431.56|5430.81|5430.31|810
1726067770000|2024-09-11 15:16:10|5431.93|5431.43|5431.56|5431.06|5432.81|5432.31|5431.56|5431.06|699
1726067780000|2024-09-11 15:16:20|5431.81|5431.31|5431.56|5431.06|5432.06|5431.56|5431.56|5431.06|595
1726067790000|2024-09-11 15:16:30|5431.31|5430.81|5432.18|5431.68|5432.31|5431.81|5431.31|5430.81|485
1726067800000|2024-09-11 15:16:40|5432.31|5431.81|5432.81|5432.31|5432.81|5432.31|5432.06|5431.56|228
1726067810000|2024-09-11 15:16:50|5432.56|5432.06|5433.81|5433.31|5433.81|5433.31|5432.31|5431.81|748
1726067820000|2024-09-11 15:17:00|5434.31|5433.81|5434.31|5433.81|5435.06|5434.56|5433.56|5433.06|1904
1726067830000|2024-09-11 15:17:10|5433.81|5433.31|5432.81|5432.31|5434.31|5433.81|5432.81|5432.31|981
1726067840000|2024-09-11 15:17:20|5433.06|5432.56|5433.06|5432.56|5433.31|5432.81|5432.81|5432.31|347
1726067850000|2024-09-11 15:17:30|5432.81|5432.31|5432.06|5431.56|5432.81|5432.31|5431.93|5431.43|463
1726067860000|2024-09-11 15:17:40|5432.18|5431.68|5431.81|5431.31|5433.06|5432.56|5431.81|5431.31|617
1726067870000|2024-09-11 15:17:50|5431.56|5431.06|5431.93|5431.43|5432.06|5431.56|5431.56|5431.06|361
1726067880000|2024-09-11 15:18:00|5431.81|5431.31|5431.81|5431.31|5432.31|5431.81|5431.06|5430.56|535
1726067890000|2024-09-11 15:18:10|5431.68|5431.18|5429.31|5428.81|5431.68|5431.18|5429.06|5428.56|1127
1726067900000|2024-09-11 15:18:20|5429.56|5429.06|5431.06|5430.56|5431.31|5430.81|5429.56|5429.06|721
1726067910000|2024-09-11 15:18:30|5430.81|5430.31|5431.06|5430.56|5431.56|5431.06|5430.81|5430.31|483
1726067920000|2024-09-11 15:18:40|5431.31|5430.81|5431.31|5430.81|5431.31|5430.81|5430.81|5430.31|447
1726067930000|2024-09-11 15:18:50|5431.06|5430.56|5431.81|5431.31|5432.06|5431.56|5430.81|5430.31|462
1726067940000|2024-09-11 15:19:00|5432.06|5431.56|5432.06|5431.56|5432.31|5431.81|5431.31|5430.81|512
1726067950000|2024-09-11 15:19:10|5432.31|5431.81|5432.06|5431.56|5432.31|5431.81|5431.56|5431.06|309
1726067960000|2024-09-11 15:19:20|5431.81|5431.31|5431.43|5430.93|5431.81|5431.31|5431.31|5430.81|624
1726067970000|2024-09-11 15:19:30|5431.56|5431.06|5432.31|5431.81|5432.31|5431.81|5431.31|5430.81|492
1726067980000|2024-09-11 15:19:40|5432.18|5431.68|5431.81|5431.31|5432.18|5431.68|5431.56|5431.06|406
1726067990000|2024-09-11 15:19:50|5431.68|5431.18|5431.31|5430.81|5431.81|5431.31|5431.06|5430.56|435
1726068000000|2024-09-11 15:20:00|5431.56|5431.06|5430.31|5429.81|5431.56|5431.06|5429.81|5429.31|1073
1726068010000|2024-09-11 15:20:10|5430.56|5430.06|5430.31|5429.81|5430.68|5430.18|5430.06|5429.56|521
1726068020000|2024-09-11 15:20:20|5430.06|5429.56|5429.56|5429.06|5430.31|5429.81|5429.31|5428.81|644
1726068030000|2024-09-11 15:20:30|5429.81|5429.31|5430.31|5429.81|5430.31|5429.81|5429.81|5429.31|446
1726068040000|2024-09-11 15:20:40|5430.06|5429.56|5430.06|5429.56|5431.31|5430.81|5430.06|5429.56|573
1726068050000|2024-09-11 15:20:50|5429.81|5429.31|5430.31|5429.81|5430.56|5430.06|5429.31|5428.81|558
1726068060000|2024-09-11 15:21:00|5430.56|5430.06|5429.81|5429.31|5431.06|5430.56|5429.81|5429.31|937
1726068070000|2024-09-11 15:21:10|5430.06|5429.56|5430.06|5429.56|5430.31|5429.81|5429.93|5429.43|361
1726068080000|2024-09-11 15:21:20|5430.31|5429.81|5427.81|5427.31|5430.31|5429.81|5427.81|5427.31|852
1726068090000|2024-09-11 15:21:30|5427.56|5427.06|5426.81|5426.31|5427.81|5427.31|5426.56|5426.06|1077
1726068100000|2024-09-11 15:21:40|5427.06|5426.56|5426.06|5425.56|5427.06|5426.56|5425.31|5424.81|1175
1726068110000|2024-09-11 15:21:50|5426.31|5425.81|5426.56|5426.06|5427.31|5426.81|5426.06|5425.56|944
1726068120000|2024-09-11 15:22:00|5426.81|5426.31|5425.56|5425.06|5427.06|5426.56|5425.31|5424.81|933
1726068130000|2024-09-11 15:22:10|5425.81|5425.31|5426.56|5426.06|5426.81|5426.31|5425.31|5424.81|761
1726068140000|2024-09-11 15:22:20|5426.81|5426.31|5425.81|5425.31|5426.81|5426.31|5425.81|5425.31|379
1726068150000|2024-09-11 15:22:30|5425.56|5425.06|5425.93|5425.43|5426.06|5425.56|5425.06|5424.56|655
1726068160000|2024-09-11 15:22:40|5425.81|5425.31|5426.68|5426.18|5426.81|5426.31|5425.31|5424.81|670
1726068170000|2024-09-11 15:22:50|5426.56|5426.06|5425.06|5424.56|5426.81|5426.31|5425.06|5424.56|711
1726068180000|2024-09-11 15:23:00|5425.31|5424.81|5426.56|5426.06|5426.56|5426.06|5425.06|5424.56|916
1726068190000|2024-09-11 15:23:10|5426.31|5425.81|5426.81|5426.31|5427.56|5427.06|5426.31|5425.81|752
1726068200000|2024-09-11 15:23:20|5426.56|5426.06|5425.81|5425.31|5426.56|5426.06|5425.56|5425.06|401
1726068210000|2024-09-11 15:23:30|5425.56|5425.06|5426.68|5426.18|5426.81|5426.31|5425.31|5424.81|713
1726068220000|2024-09-11 15:23:40|5426.81|5426.31|5426.56|5426.06|5427.31|5426.81|5426.31|5425.81|430
1726068230000|2024-09-11 15:23:50|5426.81|5426.31|5425.56|5425.06|5426.81|5426.31|5425.56|5425.06|641
1726068240000|2024-09-11 15:24:00|5425.81|5425.31|5425.31|5424.81|5426.56|5426.06|5424.06|5423.56|1145
1726068250000|2024-09-11 15:24:10|5425.56|5425.06|5425.06|5424.56|5425.81|5425.31|5424.81|5424.31|518
1726068260000|2024-09-11 15:24:20|5425.31|5424.81|5424.81|5424.31|5425.43|5424.93|5423.31|5422.81|1335
1726068270000|2024-09-11 15:24:30|5425.06|5424.56|5423.81|5423.31|5425.06|5424.56|5423.81|5423.31|741
1726068280000|2024-09-11 15:24:40|5424.06|5423.56|5426.06|5425.56|5426.06|5425.56|5423.81|5423.31|557
1726068290000|2024-09-11 15:24:50|5425.81|5425.31|5426.06|5425.56|5426.81|5426.31|5425.81|5425.31|462
1726068300000|2024-09-11 15:25:00|5425.81|5425.31|5425.56|5425.06|5426.06|5425.56|5425.43|5424.93|610
1726068310000|2024-09-11 15:25:10|5425.31|5424.81|5426.06|5425.56|5426.06|5425.56|5424.81|5424.31|377
1726068320000|2024-09-11 15:25:20|5426.18|5425.68|5426.06|5425.56|5426.31|5425.81|5425.31|5424.81|490
1726068330000|2024-09-11 15:25:30|5426.18|5425.68|5426.31|5425.81|5426.81|5426.31|5425.56|5425.06|653
1726068340000|2024-09-11 15:25:40|5426.06|5425.56|5426.06|5425.56|5426.31|5425.81|5425.81|5425.31|327
1726068350000|2024-09-11 15:25:50|5426.31|5425.81|5426.81|5426.31|5427.56|5427.06|5426.31|5425.81|425
1726068360000|2024-09-11 15:26:00|5426.56|5426.06|5428.06|5427.56|5428.31|5427.81|5426.31|5425.81|898
1726068370000|2024-09-11 15:26:10|5427.81|5427.31|5427.81|5427.31|5427.81|5427.31|5427.06|5426.56|375
1726068380000|2024-09-11 15:26:20|5428.06|5427.56|5428.81|5428.31|5428.81|5428.31|5427.56|5427.06|542
1726068390000|2024-09-11 15:26:30|5429.06|5428.56|5429.81|5429.31|5430.06|5429.56|5429.06|5428.56|1027
1726068400000|2024-09-11 15:26:40|5430.06|5429.56|5431.18|5430.68|5431.31|5430.81|5429.56|5429.06|883
1726068410000|2024-09-11 15:26:50|5431.06|5430.56|5429.31|5428.81|5431.31|5430.81|5429.31|5428.81|768
1726068420000|2024-09-11 15:27:00|5429.56|5429.06|5429.81|5429.31|5430.31|5429.81|5429.31|5428.81|584
1726068430000|2024-09-11 15:27:10|5430.06|5429.56|5430.81|5430.31|5431.31|5430.81|5430.06|5429.56|607
1726068440000|2024-09-11 15:27:20|5430.56|5430.06|5429.31|5428.81|5430.56|5430.06|5429.06|5428.56|571
1726068450000|2024-09-11 15:27:30|5429.56|5429.06|5429.56|5429.06|5430.06|5429.56|5429.06|5428.56|1286
1726068460000|2024-09-11 15:27:40|5429.81|5429.31|5429.81|5429.31|5430.31|5429.81|5429.56|5429.06|745
1726068470000|2024-09-11 15:27:50|5429.56|5429.06|5429.56|5429.06|5430.06|5429.56|5429.31|5428.81|384
1726068480000|2024-09-11 15:28:00|5429.06|5428.56|5429.56|5429.06|5430.56|5430.06|5429.06|5428.56|617
1726068490000|2024-09-11 15:28:10|5429.68|5429.18|5430.06|5429.56|5430.06|5429.56|5429.68|5429.18|257
1726068500000|2024-09-11 15:28:20|5430.31|5429.81|5430.56|5430.06|5430.56|5430.06|5430.06|5429.56|378
1726068510000|2024-09-11 15:28:30|5430.43|5429.93|5430.56|5430.06|5431.31|5430.81|5430.31|5429.81|543
1726068520000|2024-09-11 15:28:40|5430.81|5430.31|5430.56|5430.06|5431.06|5430.56|5430.31|5429.81|330
1726068530000|2024-09-11 15:28:50|5430.31|5429.81|5430.06|5429.56|5430.81|5430.31|5430.06|5429.56|236
1726068540000|2024-09-11 15:29:00|5430.31|5429.81|5429.81|5429.31|5430.31|5429.81|5429.06|5428.56|478
1726068550000|2024-09-11 15:29:10|5429.56|5429.06|5429.06|5428.56|5429.81|5429.31|5428.56|5428.06|510
1726068560000|2024-09-11 15:29:20|5429.56|5429.06|5429.56|5429.06|5429.81|5429.31|5429.31|5428.81|318
1726068570000|2024-09-11 15:29:30|5429.81|5429.31|5431.18|5430.68|5431.31|5430.81|5429.81|5429.31|413
1726068580000|2024-09-11 15:29:40|5431.06|5430.56|5431.18|5430.68|5431.43|5430.93|5430.56|5430.06|354
1726068590000|2024-09-11 15:29:50|5431.06|5430.56|5430.81|5430.31|5431.31|5430.81|5430.81|5430.31|210
1726068600000|2024-09-11 15:30:00|5430.93|5430.43|5431.56|5431.06|5431.81|5431.31|5430.81|5430.31|530
1726068610000|2024-09-11 15:30:10|5431.68|5431.18|5432.06|5431.56|5432.43|5431.93|5431.56|5431.06|598
1726068620000|2024-09-11 15:30:20|5431.81|5431.31|5430.56|5430.06|5431.81|5431.31|5430.06|5429.56|731
1726068630000|2024-09-11 15:30:30|5430.68|5430.18|5430.06|5429.56|5431.31|5430.81|5430.06|5429.56|356
1726068640000|2024-09-11 15:30:40|5429.81|5429.31|5430.31|5429.81|5430.81|5430.31|5429.56|5429.06|810
1726068650000|2024-09-11 15:30:50|5430.56|5430.06|5430.56|5430.06|5430.81|5430.31|5430.31|5429.81|322
1726068660000|2024-09-11 15:31:00|5430.81|5430.31|5432.81|5432.31|5432.81|5432.31|5430.81|5430.31|652
1726068670000|2024-09-11 15:31:10|5433.06|5432.56|5433.31|5432.81|5433.56|5433.06|5432.81|5432.31|539
1726068680000|2024-09-11 15:31:20|5433.06|5432.56|5434.06|5433.56|5434.31|5433.81|5432.81|5432.31|717
1726068690000|2024-09-11 15:31:30|5433.81|5433.31|5433.56|5433.06|5433.93|5433.43|5433.31|5432.81|693
1726068700000|2024-09-11 15:31:40|5433.43|5432.93|5433.06|5432.56|5434.06|5433.56|5432.81|5432.31|814
1726068710000|2024-09-11 15:31:50|5433.31|5432.81|5433.81|5433.31|5434.31|5433.81|5433.06|5432.56|519
1726068720000|2024-09-11 15:32:00|5434.06|5433.56|5435.56|5435.06|5435.68|5435.18|5433.93|5433.43|1504
1726068730000|2024-09-11 15:32:10|5435.68|5435.18|5436.18|5435.68|5436.56|5436.06|5434.81|5434.31|1296
1726068740000|2024-09-11 15:32:20|5436.06|5435.56|5435.18|5434.68|5436.56|5436.06|5435.06|5434.56|983
1726068750000|2024-09-11 15:32:30|5435.06|5434.56|5434.56|5434.06|5435.06|5434.56|5434.56|5434.06|586
1726068760000|2024-09-11 15:32:40|5434.81|5434.31|5435.56|5435.06|5435.81|5435.31|5434.56|5434.06|485
1726068770000|2024-09-11 15:32:50|5435.31|5434.81|5435.06|5434.56|5435.56|5435.06|5435.06|5434.56|254
1726068780000|2024-09-11 15:33:00|5435.31|5434.81|5435.06|5434.56|5436.31|5435.81|5435.06|5434.56|514
1726068790000|2024-09-11 15:33:10|5434.81|5434.31|5433.56|5433.06|5435.06|5434.56|5433.56|5433.06|599
1726068800000|2024-09-11 15:33:20|5433.81|5433.31|5434.06|5433.56|5434.06|5433.56|5433.06|5432.56|384
1726068810000|2024-09-11 15:33:30|5434.18|5433.68|5434.06|5433.56|5434.18|5433.68|5433.56|5433.06|354
1726068820000|2024-09-11 15:33:40|5433.93|5433.43|5433.31|5432.81|5433.93|5433.43|5432.56|5432.06|1055
1726068830000|2024-09-11 15:33:50|5433.43|5432.93|5433.81|5433.31|5433.81|5433.31|5433.31|5432.81|336
1726068840000|2024-09-11 15:34:00|5433.56|5433.06|5434.06|5433.56|5434.56|5434.06|5433.06|5432.56|584
1726068850000|2024-09-11 15:34:10|5434.18|5433.68|5434.56|5434.06|5435.06|5434.56|5434.18|5433.68|405
1726068860000|2024-09-11 15:34:20|5434.68|5434.18|5433.06|5432.56|5434.81|5434.31|5432.56|5432.06|784
1726068870000|2024-09-11 15:34:30|5433.31|5432.81|5433.56|5433.06|5433.81|5433.31|5433.06|5432.56|340
1726068880000|2024-09-11 15:34:40|5433.31|5432.81|5433.56|5433.06|5434.06|5433.56|5433.31|5432.81|218
1726068890000|2024-09-11 15:34:50|5433.68|5433.18|5433.31|5432.81|5433.81|5433.31|5433.31|5432.81|445
1726068900000|2024-09-11 15:35:00|5433.81|5433.31|5434.06|5433.56|5434.06|5433.56|5433.56|5433.06|451
1726068910000|2024-09-11 15:35:10|5433.81|5433.31|5433.68|5433.18|5434.06|5433.56|5433.56|5433.06|337
1726068920000|2024-09-11 15:35:20|5433.56|5433.06|5434.06|5433.56|5434.56|5434.06|5433.56|5433.06|276
1726068930000|2024-09-11 15:35:30|5433.93|5433.43|5434.56|5434.06|5434.56|5434.06|5433.56|5433.06|343
1726068940000|2024-09-11 15:35:40|5434.43|5433.93|5435.06|5434.56|5435.06|5434.56|5434.31|5433.81|313
1726068950000|2024-09-11 15:35:50|5435.31|5434.81|5435.06|5434.56|5435.31|5434.81|5434.93|5434.43|345
1726068960000|2024-09-11 15:36:00|5434.81|5434.31|5434.81|5434.31|5435.06|5434.56|5434.68|5434.18|624
1726068970000|2024-09-11 15:36:10|5434.56|5434.06|5434.81|5434.31|5435.31|5434.81|5434.56|5434.06|304
1726068980000|2024-09-11 15:36:20|5435.06|5434.56|5436.31|5435.81|5436.31|5435.81|5434.93|5434.43|686
1726068990000|2024-09-11 15:36:30|5436.43|5435.93|5436.56|5436.06|5436.56|5436.06|5436.31|5435.81|406
1726069000000|2024-09-11 15:36:40|5436.43|5435.93|5436.56|5436.06|5436.56|5436.06|5436.06|5435.56|665
1726069010000|2024-09-11 15:36:50|5436.81|5436.31|5438.31|5437.81|5439.56|5439.06|5436.81|5436.31|2145
1726069020000|2024-09-11 15:37:00|5438.56|5438.06|5439.56|5439.06|5440.31|5439.81|5438.43|5437.93|1031
1726069030000|2024-09-11 15:37:10|5439.31|5438.81|5438.06|5437.56|5439.31|5438.81|5438.06|5437.56|861
1726069040000|2024-09-11 15:37:20|5437.81|5437.31|5438.31|5437.81|5438.31|5437.81|5437.31|5436.81|759
1726069050000|2024-09-11 15:37:30|5438.56|5438.06|5438.81|5438.31|5438.81|5438.31|5438.56|5438.06|469
1726069060000|2024-09-11 15:37:40|5438.56|5438.06|5439.31|5438.81|5439.31|5438.81|5438.56|5438.06|715
1726069070000|2024-09-11 15:37:50|5439.06|5438.56|5439.31|5438.81|5439.56|5439.06|5438.68|5438.18|475
1726069080000|2024-09-11 15:38:00|5439.56|5439.06|5440.31|5439.81|5440.43|5439.93|5439.06|5438.56|823
1726069090000|2024-09-11 15:38:10|5440.06|5439.56|5440.56|5440.06|5440.81|5440.31|5440.06|5439.56|701
1726069100000|2024-09-11 15:38:20|5440.31|5439.81|5441.81|5441.31|5442.81|5442.31|5440.31|5439.81|1809
1726069110000|2024-09-11 15:38:30|5441.56|5441.06|5441.56|5441.06|5442.06|5441.56|5441.31|5440.81|570
1726069120000|2024-09-11 15:38:40|5441.31|5440.81|5443.56|5443.06|5443.81|5443.31|5441.31|5440.81|1758
1726069130000|2024-09-11 15:38:50|5443.31|5442.81|5445.56|5445.06|5446.06|5445.56|5442.81|5442.31|1985
1726069140000|2024-09-11 15:39:00|5445.31|5444.81|5445.81|5445.31|5446.56|5446.06|5445.31|5444.81|1847
1726069150000|2024-09-11 15:39:10|5445.31|5444.81|5446.56|5446.06|5447.31|5446.81|5445.06|5444.56|1136
1726069160000|2024-09-11 15:39:20|5446.31|5445.81|5445.56|5445.06|5446.31|5445.81|5445.31|5444.81|663
1726069170000|2024-09-11 15:39:30|5445.81|5445.31|5446.56|5446.06|5446.56|5446.06|5445.31|5444.81|673
1726069180000|2024-09-11 15:39:40|5446.81|5446.31|5448.31|5447.81|5448.56|5448.06|5446.81|5446.31|1434
1726069190000|2024-09-11 15:39:50|5448.06|5447.56|5447.56|5447.06|5448.31|5447.81|5447.31|5446.81|847
1726069200000|2024-09-11 15:40:00|5447.31|5446.81|5446.81|5446.31|5447.68|5447.18|5445.81|5445.31|1486
1726069210000|2024-09-11 15:40:10|5447.06|5446.56|5446.31|5445.81|5447.06|5446.56|5446.31|5445.81|613
1726069220000|2024-09-11 15:40:20|5446.06|5445.56|5447.06|5446.56|5447.31|5446.81|5446.06|5445.56|755
1726069230000|2024-09-11 15:40:30|5447.18|5446.68|5447.31|5446.81|5448.31|5447.81|5447.06|5446.56|976
1726069240000|2024-09-11 15:40:40|5447.56|5447.06|5447.06|5446.56|5448.06|5447.56|5446.81|5446.31|510
1726069250000|2024-09-11 15:40:50|5446.81|5446.31|5446.31|5445.81|5446.81|5446.31|5445.81|5445.31|746
1726069260000|2024-09-11 15:41:00|5446.56|5446.06|5448.31|5447.81|5448.31|5447.81|5446.56|5446.06|901
1726069270000|2024-09-11 15:41:10|5448.56|5448.06|5448.06|5447.56|5448.81|5448.31|5447.81|5447.31|751
1726069280000|2024-09-11 15:41:20|5448.31|5447.81|5448.31|5447.81|5448.56|5448.06|5448.06|5447.56|524
1726069290000|2024-09-11 15:41:30|5448.56|5448.06|5449.06|5448.56|5449.06|5448.56|5448.06|5447.56|887
1726069300000|2024-09-11 15:41:40|5448.81|5448.31|5450.06|5449.56|5451.06|5450.56|5448.81|5448.31|1789
1726069310000|2024-09-11 15:41:50|5449.81|5449.31|5448.81|5448.31|5450.06|5449.56|5448.81|5448.31|802
1726069320000|2024-09-11 15:42:00|5449.06|5448.56|5449.81|5449.31|5449.81|5449.31|5448.81|5448.31|535
1726069330000|2024-09-11 15:42:10|5449.56|5449.06|5450.06|5449.56|5450.06|5449.56|5449.56|5449.06|555
1726069340000|2024-09-11 15:42:20|5450.31|5449.81|5450.81|5450.31|5451.31|5450.81|5450.06|5449.56|743
1726069350000|2024-09-11 15:42:30|5450.56|5450.06|5453.06|5452.56|5453.06|5452.56|5450.56|5450.06|956
1726069360000|2024-09-11 15:42:40|5452.81|5452.31|5453.31|5452.81|5453.31|5452.81|5452.06|5451.56|2389
1726069370000|2024-09-11 15:42:50|5453.06|5452.56|5453.31|5452.81|5453.31|5452.81|5452.81|5452.31|698
1726069380000|2024-09-11 15:43:00|5453.56|5453.06|5454.06|5453.56|5454.81|5454.31|5453.56|5453.06|2999
1726069390000|2024-09-11 15:43:10|5453.81|5453.31|5453.06|5452.56|5454.06|5453.56|5452.81|5452.31|847
1726069400000|2024-09-11 15:43:20|5452.81|5452.31|5451.81|5451.31|5452.81|5452.31|5451.81|5451.31|812
1726069410000|2024-09-11 15:43:30|5452.06|5451.56|5452.56|5452.06|5452.81|5452.31|5451.81|5451.31|808
1726069420000|2024-09-11 15:43:40|5452.81|5452.31|5454.06|5453.56|5454.06|5453.56|5452.56|5452.06|1571
1726069430000|2024-09-11 15:43:50|5454.31|5453.81|5454.31|5453.81|5454.56|5454.06|5454.06|5453.56|1231
1726069440000|2024-09-11 15:44:00|5454.56|5454.06|5453.31|5452.81|5455.06|5454.56|5453.31|5452.81|1312
1726069450000|2024-09-11 15:44:10|5453.56|5453.06|5453.06|5452.56|5453.56|5453.06|5453.06|5452.56|890
1726069460000|2024-09-11 15:44:20|5453.31|5452.81|5453.56|5453.06|5453.56|5453.06|5452.56|5452.06|754
1726069470000|2024-09-11 15:44:30|5453.43|5452.93|5453.06|5452.56|5453.43|5452.93|5452.31|5451.81|698
1726069480000|2024-09-11 15:44:40|5452.81|5452.31|5453.06|5452.56|5453.31|5452.81|5452.56|5452.06|710
1726069490000|2024-09-11 15:44:50|5453.31|5452.81|5453.81|5453.31|5454.56|5454.06|5453.06|5452.56|1367
1726069500000|2024-09-11 15:45:00|5454.06|5453.56|5455.06|5454.56|5455.31|5454.81|5454.06|5453.56|1513
1726069510000|2024-09-11 15:45:10|5454.81|5454.31|5455.06|5454.56|5455.06|5454.56|5454.31|5453.81|497
1726069520000|2024-09-11 15:45:20|5455.31|5454.81|5454.56|5454.06|5455.31|5454.81|5454.06|5453.56|914
1726069530000|2024-09-11 15:45:30|5454.31|5453.81|5454.56|5454.06|5454.93|5454.43|5454.31|5453.81|503
1726069540000|2024-09-11 15:45:40|5454.81|5454.31|5454.31|5453.81|5455.06|5454.56|5454.06|5453.56|724
1726069550000|2024-09-11 15:45:50|5454.56|5454.06|5454.56|5454.06|5454.81|5454.31|5454.06|5453.56|450
1726069560000|2024-09-11 15:46:00|5454.81|5454.31|5455.06|5454.56|5455.31|5454.81|5454.68|5454.18|782
1726069570000|2024-09-11 15:46:10|5455.31|5454.81|5455.56|5455.06|5455.56|5455.06|5455.06|5454.56|549
1726069580000|2024-09-11 15:46:20|5457.93|5457.43|5457.31|5456.81|5458.06|5457.56|5457.06|5456.56|3669
1726069590000|2024-09-11 15:46:30|5457.06|5456.56|5456.81|5456.31|5457.81|5457.31|5456.56|5456.06|1167
1726069600000|2024-09-11 15:46:40|5456.56|5456.06|5456.31|5455.81|5456.81|5456.31|5456.06|5455.56|685
1726069610000|2024-09-11 15:46:50|5456.56|5456.06|5457.81|5457.31|5457.81|5457.31|5456.56|5456.06|451
1726069620000|2024-09-11 15:47:00|5457.93|5457.43|5457.81|5457.31|5458.06|5457.56|5457.31|5456.81|1890
1726069630000|2024-09-11 15:47:10|5458.06|5457.56|5456.06|5455.56|5458.06|5457.56|5456.06|5455.56|1355
1726069640000|2024-09-11 15:47:20|5456.31|5455.81|5456.06|5455.56|5456.81|5456.31|5455.81|5455.31|916
1726069650000|2024-09-11 15:47:30|5456.31|5455.81|5456.06|5455.56|5457.31|5456.81|5456.06|5455.56|436
1726069660000|2024-09-11 15:47:40|5455.81|5455.31|5455.06|5454.56|5455.81|5455.31|5454.56|5454.06|1229
1726069670000|2024-09-11 15:47:50|5454.81|5454.31|5453.81|5453.31|5455.06|5454.56|5453.56|5453.06|1629
1726069680000|2024-09-11 15:48:00|5454.06|5453.56|5456.43|5455.93|5456.56|5456.06|5454.06|5453.56|1248
1726069690000|2024-09-11 15:48:10|5456.56|5456.06|5456.56|5456.06|5457.06|5456.56|5456.31|5455.81|1435
1726069700000|2024-09-11 15:48:20|5456.68|5456.18|5456.06|5455.56|5457.06|5456.56|5456.06|5455.56|848
1726069710000|2024-09-11 15:48:30|5456.31|5455.81|5455.81|5455.31|5456.56|5456.06|5455.56|5455.06|498
1726069720000|2024-09-11 15:48:40|5455.93|5455.43|5456.56|5456.06|5456.56|5456.06|5455.81|5455.31|463
1726069730000|2024-09-11 15:48:50|5456.31|5455.81|5455.81|5455.31|5456.56|5456.06|5455.31|5454.81|354
1726069740000|2024-09-11 15:49:00|5456.06|5455.56|5455.43|5454.93|5456.06|5455.56|5455.31|5454.81|612
1726069750000|2024-09-11 15:49:10|5455.31|5454.81|5455.31|5454.81|5456.06|5455.56|5455.31|5454.81|508
1726069760000|2024-09-11 15:49:20|5455.56|5455.06|5455.31|5454.81|5456.06|5455.56|5454.81|5454.31|621
1726069770000|2024-09-11 15:49:30|5455.06|5454.56|5454.81|5454.31|5455.31|5454.81|5454.81|5454.31|986
1726069780000|2024-09-11 15:49:40|5455.06|5454.56|5455.06|5454.56|5455.81|5455.31|5454.81|5454.31|1864
1726069790000|2024-09-11 15:49:50|5455.31|5454.81|5455.31|5454.81|5456.06|5455.56|5454.81|5454.31|824
1726069800000|2024-09-11 15:50:00|5455.56|5455.06|5455.31|5454.81|5456.56|5456.06|5455.31|5454.81|752
1726069810000|2024-09-11 15:50:10|5455.43|5454.93|5453.31|5452.81|5455.81|5455.31|5453.31|5452.81|1259
1726069820000|2024-09-11 15:50:20|5453.06|5452.56|5452.93|5452.43|5453.31|5452.81|5452.06|5451.56|1445
1726069830000|2024-09-11 15:50:30|5453.06|5452.56|5453.56|5453.06|5453.56|5453.06|5452.31|5451.81|1516
1726069840000|2024-09-11 15:50:40|5453.81|5453.31|5454.06|5453.56|5454.81|5454.31|5453.81|5453.31|1161
1726069850000|2024-09-11 15:50:50|5453.56|5453.06|5453.81|5453.31|5453.81|5453.31|5453.31|5452.81|301
1726069860000|2024-09-11 15:51:00|5454.31|5453.81|5454.56|5454.06|5455.56|5455.06|5454.31|5453.81|1071
1726069870000|2024-09-11 15:51:10|5454.43|5453.93|5454.31|5453.81|5454.56|5454.06|5454.06|5453.56|516
1726069880000|2024-09-11 15:51:20|5454.06|5453.56|5453.81|5453.31|5454.06|5453.56|5453.81|5453.31|455
1726069890000|2024-09-11 15:51:30|5454.06|5453.56|5453.56|5453.06|5454.06|5453.56|5453.56|5453.06|515
1726069900000|2024-09-11 15:51:40|5453.43|5452.93|5453.06|5452.56|5453.81|5453.31|5452.81|5452.31|1344
1726069910000|2024-09-11 15:51:50|5453.56|5453.06|5453.06|5452.56|5453.81|5453.31|5452.56|5452.06|810
1726069920000|2024-09-11 15:52:00|5453.18|5452.68|5453.06|5452.56|5453.31|5452.81|5452.56|5452.06|680
1726069930000|2024-09-11 15:52:10|5453.56|5453.06|5453.31|5452.81|5453.81|5453.31|5452.56|5452.06|653
1726069940000|2024-09-11 15:52:20|5453.06|5452.56|5452.93|5452.43|5453.06|5452.56|5452.56|5452.06|563
1726069950000|2024-09-11 15:52:30|5453.06|5452.56|5452.81|5452.31|5453.31|5452.81|5452.56|5452.06|532
1726069960000|2024-09-11 15:52:40|5453.06|5452.56|5453.06|5452.56|5453.06|5452.56|5452.56|5452.06|420
1726069970000|2024-09-11 15:52:50|5452.93|5452.43|5452.81|5452.31|5453.06|5452.56|5452.56|5452.06|726
1726069980000|2024-09-11 15:53:00|5453.06|5452.56|5451.81|5451.31|5453.18|5452.68|5451.06|5450.56|1965
1726069990000|2024-09-11 15:53:10|5452.06|5451.56|5451.81|5451.31|5452.06|5451.56|5451.81|5451.31|507
1726070000000|2024-09-11 15:53:20|5452.06|5451.56|5451.81|5451.31|5452.06|5451.56|5451.56|5451.06|440
1726070010000|2024-09-11 15:53:30|5451.56|5451.06|5451.06|5450.56|5451.93|5451.43|5450.81|5450.31|1469
1726070020000|2024-09-11 15:53:40|5451.18|5450.68|5451.56|5451.06|5451.56|5451.06|5451.06|5450.56|317
1726070030000|2024-09-11 15:53:50|5451.31|5450.81|5451.56|5451.06|5451.56|5451.06|5451.06|5450.56|355
1726070040000|2024-09-11 15:54:00|5451.81|5451.31|5451.06|5450.56|5452.06|5451.56|5450.81|5450.31|1259
1726070050000|2024-09-11 15:54:10|5451.31|5450.81|5450.56|5450.06|5451.31|5450.81|5450.56|5450.06|708
1726070060000|2024-09-11 15:54:20|5450.81|5450.31|5451.31|5450.81|5452.06|5451.56|5450.81|5450.31|564
1726070070000|2024-09-11 15:54:30|5451.43|5450.93|5450.56|5450.06|5451.56|5451.06|5450.31|5449.81|572
1726070080000|2024-09-11 15:54:40|5450.31|5449.81|5450.31|5449.81|5450.31|5449.81|5449.56|5449.06|588
1726070090000|2024-09-11 15:54:50|5450.06|5449.56|5449.56|5449.06|5450.31|5449.81|5449.56|5449.06|574
1726070100000|2024-09-11 15:55:00|5449.81|5449.31|5447.56|5447.06|5450.06|5449.56|5447.31|5446.81|1558
1726070110000|2024-09-11 15:55:10|5447.06|5446.56|5448.06|5447.56|5448.56|5448.06|5446.56|5446.06|1181
1726070120000|2024-09-11 15:55:20|5448.31|5447.81|5447.93|5447.43|5448.56|5448.06|5447.81|5447.31|723
1726070130000|2024-09-11 15:55:30|5447.81|5447.31|5448.06|5447.56|5448.31|5447.81|5447.56|5447.06|613
1726070140000|2024-09-11 15:55:40|5448.31|5447.81|5447.81|5447.31|5448.56|5448.06|5447.81|5447.31|401
1726070150000|2024-09-11 15:55:50|5448.06|5447.56|5446.56|5446.06|5448.06|5447.56|5446.31|5445.81|819
1726070160000|2024-09-11 15:56:00|5446.31|5445.81|5445.81|5445.31|5447.56|5447.06|5445.81|5445.31|892
1726070170000|2024-09-11 15:56:10|5445.56|5445.06|5444.06|5443.56|5445.56|5445.06|5443.81|5443.31|1581
1726070180000|2024-09-11 15:56:20|5443.81|5443.31|5442.31|5441.81|5443.81|5443.31|5442.06|5441.56|1393
1726070190000|2024-09-11 15:56:30|5442.06|5441.56|5438.56|5438.06|5442.31|5441.81|5438.56|5438.06|1913
1726070200000|2024-09-11 15:56:40|5439.06|5438.56|5437.56|5437.06|5439.06|5438.56|5436.81|5436.31|2713
1726070210000|2024-09-11 15:56:50|5438.06|5437.56|5438.31|5437.81|5438.56|5438.06|5436.81|5436.31|1660
1726070220000|2024-09-11 15:57:00|5438.06|5437.56|5440.06|5439.56|5440.31|5439.81|5437.81|5437.31|2075
1726070230000|2024-09-11 15:57:10|5440.31|5439.81|5439.31|5438.81|5440.81|5440.31|5439.31|5438.81|1124
1726070240000|2024-09-11 15:57:20|5439.56|5439.06|5440.06|5439.56|5440.06|5439.56|5439.56|5439.06|488
1726070250000|2024-09-11 15:57:30|5439.81|5439.31|5440.81|5440.31|5441.06|5440.56|5439.56|5439.06|547
1726070260000|2024-09-11 15:57:40|5440.31|5439.81|5441.06|5440.56|5441.81|5441.31|5439.56|5439.06|1634
1726070270000|2024-09-11 15:57:50|5441.31|5440.81|5441.81|5441.31|5441.81|5441.31|5441.06|5440.56|343
1726070280000|2024-09-11 15:58:00|5442.06|5441.56|5443.56|5443.06|5443.56|5443.06|5441.81|5441.31|765
1726070290000|2024-09-11 15:58:10|5444.06|5443.56|5444.81|5444.31|5445.06|5444.56|5443.81|5443.31|814
1726070300000|2024-09-11 15:58:20|5445.06|5444.56|5446.56|5446.06|5447.06|5446.56|5444.81|5444.31|1156
1726070310000|2024-09-11 15:58:30|5446.31|5445.81|5448.31|5447.81|5448.56|5448.06|5446.31|5445.81|749
1726070320000|2024-09-11 15:58:40|5448.81|5448.31|5448.56|5448.06|5449.31|5448.81|5448.06|5447.56|739
1726070330000|2024-09-11 15:58:50|5448.31|5447.81|5447.81|5447.31|5448.31|5447.81|5447.81|5447.31|355
1726070340000|2024-09-11 15:59:00|5448.31|5447.81|5448.56|5448.06|5449.31|5448.81|5448.31|5447.81|664
1726070350000|2024-09-11 15:59:10|5448.43|5447.93|5448.06|5447.56|5449.06|5448.56|5448.06|5447.56|581
1726070360000|2024-09-11 15:59:20|5448.31|5447.81|5449.31|5448.81|5449.81|5449.31|5448.31|5447.81|606
1726070370000|2024-09-11 15:59:30|5449.06|5448.56|5452.06|5451.56|5452.31|5451.81|5449.06|5448.56|1026
1726070380000|2024-09-11 15:59:40|5451.81|5451.31|5452.31|5451.81|5452.56|5452.06|5451.81|5451.31|707
1726070390000|2024-09-11 15:59:50|5452.06|5451.56|5451.56|5451.06|5452.06|5451.56|5451.18|5450.68|449
1726070400000|2024-09-11 16:00:00|5451.81|5451.31|5451.81|5451.31|5451.81|5451.31|5450.81|5450.31|977
1726070410000|2024-09-11 16:00:10|5451.93|5451.43|5450.81|5450.31|5452.06|5451.56|5450.56|5450.06|634
1726070420000|2024-09-11 16:00:20|5451.06|5450.56|5451.06|5450.56|5451.06|5450.56|5450.56|5450.06|795
1726070430000|2024-09-11 16:00:30|5451.18|5450.68|5451.56|5451.06|5452.18|5451.68|5451.18|5450.68|1098
1726070440000|2024-09-11 16:00:40|5452.06|5451.56|5451.31|5450.81|5452.06|5451.56|5451.31|5450.81|593
1726070450000|2024-09-11 16:00:50|5451.56|5451.06|5451.81|5451.31|5452.06|5451.56|5451.43|5450.93|587
1726070460000|2024-09-11 16:01:00|5451.56|5451.06|5449.81|5449.31|5451.56|5451.06|5449.56|5449.06|1357
1726070470000|2024-09-11 16:01:10|5450.06|5449.56|5450.31|5449.81|5450.56|5450.06|5449.81|5449.31|461
1726070480000|2024-09-11 16:01:20|5450.18|5449.68|5450.81|5450.31|5451.43|5450.93|5449.81|5449.31|792
1726070490000|2024-09-11 16:01:30|5451.06|5450.56|5451.81|5451.31|5451.81|5451.31|5450.31|5449.81|312
1726070500000|2024-09-11 16:01:40|5452.06|5451.56|5451.81|5451.31|5452.06|5451.56|5451.56|5451.06|313
1726070510000|2024-09-11 16:01:50|5451.56|5451.06|5451.93|5451.43|5452.06|5451.56|5451.56|5451.06|160
1726070520000|2024-09-11 16:02:00|5451.81|5451.31|5452.06|5451.56|5452.06|5451.56|5451.56|5451.06|522
1726070530000|2024-09-11 16:02:10|5451.81|5451.31|5452.06|5451.56|5452.06|5451.56|5451.56|5451.06|532
1726070540000|2024-09-11 16:02:20|5452.31|5451.81|5451.81|5451.31|5453.31|5452.81|5451.81|5451.31|1134
1726070550000|2024-09-11 16:02:30|5452.06|5451.56|5453.56|5453.06|5453.56|5453.06|5451.81|5451.31|562
1726070560000|2024-09-11 16:02:40|5454.06|5453.56|5453.81|5453.31|5454.56|5454.06|5453.56|5453.06|736
1726070570000|2024-09-11 16:02:50|5453.56|5453.06|5454.18|5453.68|5454.56|5454.06|5453.31|5452.81|443
1726070580000|2024-09-11 16:03:00|5454.06|5453.56|5456.06|5455.56|5457.06|5456.56|5453.81|5453.31|1151
1726070590000|2024-09-11 16:03:10|5456.31|5455.81|5457.06|5456.56|5457.31|5456.81|5455.81|5455.31|1014
1726070600000|2024-09-11 16:03:20|5456.93|5456.43|5456.31|5455.81|5456.93|5456.43|5456.06|5455.56|479
1726070610000|2024-09-11 16:03:30|5456.56|5456.06|5457.31|5456.81|5457.31|5456.81|5456.31|5455.81|419
1726070620000|2024-09-11 16:03:40|5457.56|5457.06|5458.56|5458.06|5458.81|5458.31|5457.56|5457.06|906
1726070630000|2024-09-11 16:03:50|5458.81|5458.31|5458.81|5458.31|5459.06|5458.56|5458.81|5458.31|1143
1726070640000|2024-09-11 16:04:00|5458.56|5458.06|5456.56|5456.06|5458.81|5458.31|5456.31|5455.81|1269
1726070650000|2024-09-11 16:04:10|5456.68|5456.18|5457.06|5456.56|5457.31|5456.81|5456.31|5455.81|407
1726070660000|2024-09-11 16:04:20|5457.31|5456.81|5458.81|5458.31|5458.81|5458.31|5457.06|5456.56|446
1726070670000|2024-09-11 16:04:30|5459.06|5458.56|5459.31|5458.81|5459.56|5459.06|5458.81|5458.31|929
1726070680000|2024-09-11 16:04:40|5459.06|5458.56|5462.56|5462.06|5462.56|5462.06|5459.06|5458.56|3573
1726070690000|2024-09-11 16:04:50|5463.56|5463.06|5465.31|5464.81|5465.31|5464.81|5463.31|5462.81|2549
1726070700000|2024-09-11 16:05:00|5465.06|5464.56|5465.06|5464.56|5466.31|5465.81|5464.81|5464.31|1370
1726070710000|2024-09-11 16:05:10|5464.81|5464.31|5465.81|5465.31|5466.56|5466.06|5464.81|5464.31|978
1726070720000|2024-09-11 16:05:20|5466.06|5465.56|5468.06|5467.56|5468.06|5467.56|5465.56|5465.06|1983
1726070730000|2024-09-11 16:05:30|5467.81|5467.31|5470.06|5469.56|5470.06|5469.56|5467.81|5467.31|2733
1726070740000|2024-09-11 16:05:40|5469.81|5469.31|5469.06|5468.56|5470.56|5470.06|5469.06|5468.56|2084
1726070750000|2024-09-11 16:05:50|5468.81|5468.31|5469.06|5468.56|5469.56|5469.06|5467.81|5467.31|1777
1726070760000|2024-09-11 16:06:00|5469.56|5469.06|5467.31|5466.81|5469.81|5469.31|5467.31|5466.81|2027
1726070770000|2024-09-11 16:06:10|5467.43|5466.93|5468.56|5468.06|5468.56|5468.06|5466.81|5466.31|1508
1726070780000|2024-09-11 16:06:20|5468.31|5467.81|5468.56|5468.06|5469.06|5468.56|5468.06|5467.56|726
1726070790000|2024-09-11 16:06:30|5468.31|5467.81|5469.31|5468.81|5469.56|5469.06|5468.06|5467.56|842
1726070800000|2024-09-11 16:06:40|5469.18|5468.68|5468.81|5468.31|5469.81|5469.31|5468.81|5468.31|610
1726070810000|2024-09-11 16:06:50|5468.56|5468.06|5468.81|5468.31|5469.31|5468.81|5468.31|5467.81|971
1726070820000|2024-09-11 16:07:00|5469.06|5468.56|5469.06|5468.56|5469.06|5468.56|5467.81|5467.31|1119
1726070830000|2024-09-11 16:07:10|5469.31|5468.81|5468.06|5467.56|5469.56|5469.06|5467.56|5467.06|1033
1726070840000|2024-09-11 16:07:20|5468.31|5467.81|5468.06|5467.56|5469.06|5468.56|5468.06|5467.56|599
1726070850000|2024-09-11 16:07:30|5468.18|5467.68|5468.56|5468.06|5468.81|5468.31|5468.06|5467.56|936
1726070860000|2024-09-11 16:07:40|5468.31|5467.81|5468.56|5468.06|5469.31|5468.81|5467.81|5467.31|934
1726070870000|2024-09-11 16:07:50|5469.06|5468.56|5469.56|5469.06|5469.56|5469.06|5468.81|5468.31|644
1726070880000|2024-09-11 16:08:00|5469.06|5468.56|5469.18|5468.68|5470.06|5469.56|5469.06|5468.56|449
1726070890000|2024-09-11 16:08:10|5469.31|5468.81|5469.56|5469.06|5469.56|5469.06|5469.31|5468.81|413
1726070900000|2024-09-11 16:08:20|5469.81|5469.31|5470.56|5470.06|5471.06|5470.56|5469.81|5469.31|1103
1726070910000|2024-09-11 16:08:30|5470.81|5470.31|5468.56|5468.06|5470.81|5470.31|5468.56|5468.06|693
1726070920000|2024-09-11 16:08:40|5468.68|5468.18|5469.06|5468.56|5469.56|5469.06|5468.56|5468.06|435
1726070930000|2024-09-11 16:08:50|5469.31|5468.81|5470.31|5469.81|5470.31|5469.81|5469.31|5468.81|399
1726070940000|2024-09-11 16:09:00|5469.81|5469.31|5469.31|5468.81|5470.31|5469.81|5469.31|5468.81|639
1726070950000|2024-09-11 16:09:10|5469.56|5469.06|5465.31|5464.81|5469.56|5469.06|5465.31|5464.81|1722
1726070960000|2024-09-11 16:09:20|5465.56|5465.06|5464.56|5464.06|5465.56|5465.06|5464.31|5463.81|1514
1726070970000|2024-09-11 16:09:30|5464.81|5464.31|5464.31|5463.81|5465.31|5464.81|5464.31|5463.81|1052
1726070980000|2024-09-11 16:09:40|5464.06|5463.56|5462.81|5462.31|5464.06|5463.56|5462.31|5461.81|1201
1726070990000|2024-09-11 16:09:50|5463.06|5462.56|5463.31|5462.81|5463.81|5463.31|5461.81|5461.31|1026
1726071000000|2024-09-11 16:10:00|5463.56|5463.06|5463.81|5463.31|5464.81|5464.31|5463.31|5462.81|1710
1726071010000|2024-09-11 16:10:10|5463.93|5463.43|5465.81|5465.31|5466.06|5465.56|5463.81|5463.31|809
1726071020000|2024-09-11 16:10:20|5466.06|5465.56|5466.31|5465.81|5467.06|5466.56|5466.06|5465.56|813
1726071030000|2024-09-11 16:10:30|5466.06|5465.56|5466.56|5466.06|5466.81|5466.31|5465.31|5464.81|1006
1726071040000|2024-09-11 16:10:40|5466.31|5465.81|5466.81|5466.31|5467.06|5466.56|5466.31|5465.81|446
1726071050000|2024-09-11 16:10:50|5466.56|5466.06|5466.06|5465.56|5466.56|5466.06|5465.56|5465.06|1583
1726071060000|2024-09-11 16:11:00|5466.31|5465.81|5464.81|5464.31|5466.31|5465.81|5464.56|5464.06|1143
1726071070000|2024-09-11 16:11:10|5464.93|5464.43|5466.06|5465.56|5466.31|5465.81|5464.81|5464.31|531
1726071080000|2024-09-11 16:11:20|5466.18|5465.68|5467.31|5466.81|5468.06|5467.56|5465.81|5465.31|735
1726071090000|2024-09-11 16:11:30|5467.56|5467.06|5467.31|5466.81|5468.06|5467.56|5466.56|5466.06|468
1726071100000|2024-09-11 16:11:40|5467.43|5466.93|5467.81|5467.31|5468.31|5467.81|5467.06|5466.56|411
1726071110000|2024-09-11 16:11:50|5467.56|5467.06|5467.81|5467.31|5468.06|5467.56|5467.56|5467.06|274
1726071120000|2024-09-11 16:12:00|5467.56|5467.06|5465.81|5465.31|5467.81|5467.31|5465.56|5465.06|876
1726071130000|2024-09-11 16:12:10|5465.56|5465.06|5466.81|5466.31|5466.81|5466.31|5465.56|5465.06|712
1726071140000|2024-09-11 16:12:20|5466.93|5466.43|5466.81|5466.31|5467.81|5467.31|5466.81|5466.31|762
1726071150000|2024-09-11 16:12:30|5466.56|5466.06|5466.81|5466.31|5466.81|5466.31|5466.56|5466.06|236
1726071160000|2024-09-11 16:12:40|5466.56|5466.06|5467.06|5466.56|5467.31|5466.81|5466.56|5466.06|222
1726071170000|2024-09-11 16:12:50|5466.93|5466.43|5467.06|5466.56|5467.31|5466.81|5466.81|5466.31|407
1726071180000|2024-09-11 16:13:00|5466.81|5466.31|5464.06|5463.56|5466.81|5466.31|5464.06|5463.56|1245
1726071190000|2024-09-11 16:13:10|5464.31|5463.81|5461.81|5461.31|5464.31|5463.81|5461.81|5461.31|1033
1726071200000|2024-09-11 16:13:20|5462.06|5461.56|5461.56|5461.06|5462.31|5461.81|5460.31|5459.81|1156
1726071210000|2024-09-11 16:13:30|5461.31|5460.81|5462.06|5461.56|5462.06|5461.56|5460.81|5460.31|744
1726071220000|2024-09-11 16:13:40|5461.81|5461.31|5462.31|5461.81|5462.31|5461.81|5461.31|5460.81|411
1726071230000|2024-09-11 16:13:50|5461.81|5461.31|5461.31|5460.81|5462.06|5461.56|5461.06|5460.56|383
1726071240000|2024-09-11 16:14:00|5461.18|5460.68|5462.06|5461.56|5462.06|5461.56|5460.81|5460.31|1078
1726071250000|2024-09-11 16:14:10|5462.31|5461.81|5463.31|5462.81|5463.31|5462.81|5462.06|5461.56|814
1726071260000|2024-09-11 16:14:20|5463.56|5463.06|5463.56|5463.06|5463.68|5463.18|5463.06|5462.56|532
1726071270000|2024-09-11 16:14:30|5463.93|5463.43|5465.06|5464.56|5465.06|5464.56|5463.81|5463.31|570
1726071280000|2024-09-11 16:14:40|5465.18|5464.68|5466.06|5465.56|5466.06|5465.56|5464.81|5464.31|841
1726071290000|2024-09-11 16:14:50|5466.31|5465.81|5467.81|5467.31|5467.81|5467.31|5466.06|5465.56|532
1726071300000|2024-09-11 16:15:00|5468.06|5467.56|5468.06|5467.56|5469.06|5468.56|5467.81|5467.31|1315
1726071310000|2024-09-11 16:15:10|5468.31|5467.81|5466.06|5465.56|5468.31|5467.81|5466.06|5465.56|1145
1726071320000|2024-09-11 16:15:20|5466.31|5465.81|5468.06|5467.56|5468.31|5467.81|5466.31|5465.81|860
1726071330000|2024-09-11 16:15:30|5468.18|5467.68|5468.06|5467.56|5469.06|5468.56|5467.81|5467.31|685
1726071340000|2024-09-11 16:15:40|5468.31|5467.81|5467.81|5467.31|5468.31|5467.81|5467.56|5467.06|387
1726071350000|2024-09-11 16:15:50|5468.06|5467.56|5468.06|5467.56|5468.31|5467.81|5467.31|5466.81|421
1726071360000|2024-09-11 16:16:00|5468.31|5467.81|5467.31|5466.81|5468.31|5467.81|5466.81|5466.31|514
1726071370000|2024-09-11 16:16:10|5467.43|5466.93|5467.06|5466.56|5467.81|5467.31|5467.06|5466.56|350
1726071380000|2024-09-11 16:16:20|5467.31|5466.81|5465.31|5464.81|5467.31|5466.81|5464.31|5463.81|1128
1726071390000|2024-09-11 16:16:30|5464.56|5464.06|5464.56|5464.06|5465.31|5464.81|5464.31|5463.81|649
1726071400000|2024-09-11 16:16:40|5464.81|5464.31|5463.81|5463.31|5464.93|5464.43|5463.31|5462.81|1170
1726071410000|2024-09-11 16:16:50|5464.06|5463.56|5464.31|5463.81|5464.81|5464.31|5464.06|5463.56|484
1726071420000|2024-09-11 16:17:00|5463.81|5463.31|5464.68|5464.18|5464.81|5464.31|5463.81|5463.31|485
1726071430000|2024-09-11 16:17:10|5464.81|5464.31|5465.31|5464.81|5465.56|5465.06|5464.81|5464.31|359
1726071440000|2024-09-11 16:17:20|5465.56|5465.06|5464.68|5464.18|5465.56|5465.06|5464.31|5463.81|317
1726071450000|2024-09-11 16:17:30|5465.68|5465.18|5465.81|5465.31|5465.81|5465.31|5465.06|5464.56|670
1726071460000|2024-09-11 16:17:40|5465.56|5465.06|5465.56|5465.06|5465.81|5465.31|5465.18|5464.68|182
1726071470000|2024-09-11 16:17:50|5465.43|5464.93|5465.43|5464.93|5465.81|5465.31|5465.31|5464.81|304
1726071480000|2024-09-11 16:18:00|5465.56|5465.06|5465.56|5465.06|5466.56|5466.06|5465.06|5464.56|807
1726071490000|2024-09-11 16:18:10|5465.81|5465.31|5465.31|5464.81|5465.93|5465.43|5465.31|5464.81|323
1726071500000|2024-09-11 16:18:20|5465.43|5464.93|5465.06|5464.56|5465.68|5465.18|5465.06|5464.56|574
1726071510000|2024-09-11 16:18:30|5465.31|5464.81|5465.43|5464.93|5465.81|5465.31|5465.06|5464.56|315
1726071520000|2024-09-11 16:18:40|5465.68|5465.18|5465.56|5465.06|5465.81|5465.31|5465.56|5465.06|175
1726071530000|2024-09-11 16:18:50|5465.81|5465.31|5465.56|5465.06|5465.81|5465.31|5464.81|5464.31|446
1726071540000|2024-09-11 16:19:00|5465.81|5465.31|5466.56|5466.06|5466.56|5466.06|5465.56|5465.06|430
1726071550000|2024-09-11 16:19:10|5466.31|5465.81|5466.31|5465.81|5466.31|5465.81|5465.56|5465.06|251
1726071560000|2024-09-11 16:19:20|5466.06|5465.56|5466.31|5465.81|5467.06|5466.56|5465.81|5465.31|426
1726071570000|2024-09-11 16:19:30|5466.56|5466.06|5466.43|5465.93|5466.93|5466.43|5466.06|5465.56|367
1726071580000|2024-09-11 16:19:40|5466.56|5466.06|5468.31|5467.81|5468.31|5467.81|5466.56|5466.06|475
1726071590000|2024-09-11 16:19:50|5468.43|5467.93|5469.56|5469.06|5469.56|5469.06|5468.31|5467.81|939
1726071600000|2024-09-11 16:20:00|5469.81|5469.31|5469.56|5469.06|5470.06|5469.56|5468.81|5468.31|1170
1726071610000|2024-09-11 16:20:10|5469.43|5468.93|5470.06|5469.56|5470.81|5470.31|5469.31|5468.81|1132
1726071620000|2024-09-11 16:20:20|5469.81|5469.31|5470.31|5469.81|5470.56|5470.06|5469.81|5469.31|520
1726071630000|2024-09-11 16:20:30|5470.56|5470.06|5471.81|5471.31|5471.81|5471.31|5470.56|5470.06|1760
1726071640000|2024-09-11 16:20:40|5472.06|5471.56|5471.56|5471.06|5473.31|5472.81|5471.31|5470.81|1436
1726071650000|2024-09-11 16:20:50|5471.31|5470.81|5470.06|5469.56|5471.31|5470.81|5469.81|5469.31|853
1726071660000|2024-09-11 16:21:00|5470.31|5469.81|5470.31|5469.81|5470.56|5470.06|5469.56|5469.06|728
1726071670000|2024-09-11 16:21:10|5470.56|5470.06|5471.31|5470.81|5471.56|5471.06|5470.56|5470.06|528
1726071680000|2024-09-11 16:21:20|5471.56|5471.06|5472.56|5472.06|5472.56|5472.06|5471.56|5471.06|509
1726071690000|2024-09-11 16:21:30|5472.31|5471.81|5472.81|5472.31|5473.06|5472.56|5472.31|5471.81|763
1726071700000|2024-09-11 16:21:40|5473.06|5472.56|5470.81|5470.31|5473.06|5472.56|5470.81|5470.31|588
1726071710000|2024-09-11 16:21:50|5470.68|5470.18|5471.31|5470.81|5471.56|5471.06|5470.68|5470.18|596
1726071720000|2024-09-11 16:22:00|5471.56|5471.06|5472.81|5472.31|5473.56|5473.06|5471.56|5471.06|1430
1726071730000|2024-09-11 16:22:10|5472.68|5472.18|5472.56|5472.06|5472.68|5472.18|5472.31|5471.81|346
1726071740000|2024-09-11 16:22:20|5472.31|5471.81|5472.06|5471.56|5472.56|5472.06|5472.06|5471.56|348
1726071750000|2024-09-11 16:22:30|5472.31|5471.81|5470.31|5469.81|5472.31|5471.81|5470.06|5469.56|770
1726071760000|2024-09-11 16:22:40|5470.56|5470.06|5468.06|5467.56|5470.56|5470.06|5468.06|5467.56|805
1726071770000|2024-09-11 16:22:50|5467.93|5467.43|5467.06|5466.56|5468.31|5467.81|5466.93|5466.43|809
1726071780000|2024-09-11 16:23:00|5467.31|5466.81|5466.31|5465.81|5467.31|5466.81|5465.31|5464.81|979
1726071790000|2024-09-11 16:23:10|5466.06|5465.56|5466.06|5465.56|5466.31|5465.81|5465.06|5464.56|752
1726071800000|2024-09-11 16:23:20|5465.93|5465.43|5464.81|5464.31|5466.18|5465.68|5464.31|5463.81|683
1726071810000|2024-09-11 16:23:30|5464.56|5464.06|5464.31|5463.81|5464.81|5464.31|5463.56|5463.06|511
1726071820000|2024-09-11 16:23:40|5464.56|5464.06|5464.81|5464.31|5465.06|5464.56|5463.56|5463.06|558
1726071830000|2024-09-11 16:23:50|5464.93|5464.43|5466.06|5465.56|5466.06|5465.56|5464.93|5464.43|343
1726071840000|2024-09-11 16:24:00|5465.31|5464.81|5465.56|5465.06|5466.06|5465.56|5464.81|5464.31|649
1726071850000|2024-09-11 16:24:10|5465.31|5464.81|5467.31|5466.81|5467.31|5466.81|5465.31|5464.81|538
1726071860000|2024-09-11 16:24:20|5467.18|5466.68|5467.81|5467.31|5467.81|5467.31|5467.06|5466.56|451
1726071870000|2024-09-11 16:24:30|5468.31|5467.81|5468.81|5468.31|5469.06|5468.56|5468.06|5467.56|518
1726071880000|2024-09-11 16:24:40|5468.56|5468.06|5468.93|5468.43|5469.06|5468.56|5468.56|5468.06|283
1726071890000|2024-09-11 16:24:50|5469.06|5468.56|5469.81|5469.31|5470.06|5469.56|5469.06|5468.56|347
1726071900000|2024-09-11 16:25:00|5470.06|5469.56|5469.06|5468.56|5470.31|5469.81|5469.06|5468.56|557
1726071910000|2024-09-11 16:25:10|5469.31|5468.81|5470.06|5469.56|5470.06|5469.56|5469.31|5468.81|281
1726071920000|2024-09-11 16:25:20|5469.93|5469.43|5469.56|5469.06|5469.93|5469.43|5469.31|5468.81|305
1726071930000|2024-09-11 16:25:30|5469.31|5468.81|5470.31|5469.81|5470.31|5469.81|5469.31|5468.81|582
1726071940000|2024-09-11 16:25:40|5470.06|5469.56|5471.81|5471.31|5472.06|5471.56|5470.06|5469.56|789
1726071950000|2024-09-11 16:25:50|5471.56|5471.06|5471.56|5471.06|5471.81|5471.31|5471.31|5470.81|641
1726071960000|2024-09-11 16:26:00|5471.68|5471.18|5471.81|5471.31|5472.06|5471.56|5471.56|5471.06|461
1726071970000|2024-09-11 16:26:10|5471.56|5471.06|5471.81|5471.31|5471.81|5471.31|5471.56|5471.06|419
1726071980000|2024-09-11 16:26:20|5471.31|5470.81|5470.81|5470.31|5471.81|5471.31|5470.81|5470.31|916
1726071990000|2024-09-11 16:26:30|5471.06|5470.56|5470.81|5470.31|5471.31|5470.81|5470.81|5470.31|184
1726072000000|2024-09-11 16:26:40|5471.06|5470.56|5469.31|5468.81|5471.31|5470.81|5469.06|5468.56|638
1726072010000|2024-09-11 16:26:50|5469.56|5469.06|5469.81|5469.31|5470.06|5469.56|5468.56|5468.06|798
1726072020000|2024-09-11 16:27:00|5470.06|5469.56|5470.31|5469.81|5470.31|5469.81|5469.81|5469.31|365
1726072030000|2024-09-11 16:27:10|5470.56|5470.06|5471.3|5470.8|5471.55|5471.05|5470.56|5470.06|609
1726072040000|2024-09-11 16:27:20|5471.05|5470.55|5472.38|5471.88|5472.48|5471.98|5471.05|5470.55|389
1726072050000|2024-09-11 16:27:30|5472.13|5471.63|5472.88|5472.38|5472.88|5472.38|5472.13|5471.63|384
1726072060000|2024-09-11 16:27:40|5473.38|5472.88|5472.63|5472.13|5473.63|5473.13|5472.38|5471.88|812
1726072070000|2024-09-11 16:27:50|5472.75|5472.25|5473.38|5472.88|5473.63|5473.13|5472.75|5472.25|493
1726072080000|2024-09-11 16:28:00|5473.5|5473|5473.13|5472.63|5473.63|5473.13|5473.13|5472.63|372
1726072090000|2024-09-11 16:28:10|5473.38|5472.88|5472.88|5472.38|5473.63|5473.13|5472.88|5472.38|742
1726072100000|2024-09-11 16:28:20|5473.13|5472.63|5473.13|5472.63|5473.88|5473.38|5473.13|5472.63|727
1726072110000|2024-09-11 16:28:30|5473.38|5472.88|5473.88|5473.38|5474.13|5473.63|5473.13|5472.63|665
1726072120000|2024-09-11 16:28:40|5474.13|5473.63|5473.38|5472.88|5474.13|5473.63|5472.88|5472.38|600
1726072130000|2024-09-11 16:28:50|5473.63|5473.13|5473.5|5473|5473.63|5473.13|5473.13|5472.63|545
1726072140000|2024-09-11 16:29:00|5473.63|5473.13|5475.13|5474.63|5475.5|5475|5473.63|5473.13|1183
1726072150000|2024-09-11 16:29:10|5474.63|5474.13|5474.63|5474.13|5474.63|5474.13|5473.88|5473.38|546
1726072160000|2024-09-11 16:29:20|5474.38|5473.88|5474.88|5474.38|5475.38|5474.88|5474.38|5473.88|368
1726072170000|2024-09-11 16:29:30|5474.63|5474.13|5474.63|5474.13|5474.63|5474.13|5474.38|5473.88|789
1726072180000|2024-09-11 16:29:40|5474.5|5474|5475.13|5474.63|5475.13|5474.63|5474.38|5473.88|693
1726072190000|2024-09-11 16:29:50|5475.25|5474.75|5475.13|5474.63|5475.25|5474.75|5474.88|5474.38|1092
1726072200000|2024-09-11 16:30:00|5475.38|5474.88|5476.38|5475.88|5477.63|5477.13|5475.38|5474.88|2285
1726072210000|2024-09-11 16:30:10|5476.13|5475.63|5476.88|5476.38|5477.13|5476.63|5475.88|5475.38|1276
1726072220000|2024-09-11 16:30:20|5477.13|5476.63|5476.63|5476.13|5477.13|5476.63|5476.38|5475.88|687
1726072230000|2024-09-11 16:30:30|5477.13|5476.63|5476.63|5476.13|5477.13|5476.63|5475.63|5475.13|899
1726072240000|2024-09-11 16:30:40|5476.88|5476.38|5476.38|5475.88|5477.13|5476.63|5475.88|5475.38|562
1726072250000|2024-09-11 16:30:50|5476.63|5476.13|5477.13|5476.63|5477.13|5476.63|5476.13|5475.63|731
1726072260000|2024-09-11 16:31:00|5477.38|5476.88|5477.13|5476.63|5477.38|5476.88|5476.13|5475.63|1177
1726072270000|2024-09-11 16:31:10|5476.88|5476.38|5477.88|5477.38|5478.88|5478.38|5476.88|5476.38|1764
1726072280000|2024-09-11 16:31:20|5477.38|5476.88|5477.38|5476.88|5478.63|5478.13|5476.88|5476.38|1043
1726072290000|2024-09-11 16:31:30|5476.88|5476.38|5476.13|5475.63|5477.13|5476.63|5475.88|5475.38|914
1726072300000|2024-09-11 16:31:40|5475.38|5474.88|5473.63|5473.13|5476.63|5476.13|5473.63|5473.13|1185
1726072310000|2024-09-11 16:31:50|5473.88|5473.38|5473.88|5473.38|5474.38|5473.88|5473.13|5472.63|923
1726072320000|2024-09-11 16:32:00|5474.13|5473.63|5473.38|5472.88|5474.13|5473.63|5472.38|5471.88|838
1726072330000|2024-09-11 16:32:10|5473.13|5472.63|5473.88|5473.38|5474.38|5473.88|5473.13|5472.63|687
1726072340000|2024-09-11 16:32:20|5474.13|5473.63|5475.88|5475.38|5476.13|5475.63|5474.13|5473.63|688
1726072350000|2024-09-11 16:32:30|5476.38|5475.88|5476.13|5475.63|5476.63|5476.13|5475.88|5475.38|713
1726072360000|2024-09-11 16:32:40|5475.88|5475.38|5473.38|5472.88|5475.88|5475.38|5473.38|5472.88|1209
1726072370000|2024-09-11 16:32:50|5473.63|5473.13|5475.38|5474.88|5475.38|5474.88|5473.63|5473.13|602
1726072380000|2024-09-11 16:33:00|5475.63|5475.13|5475.88|5475.38|5475.88|5475.38|5475.13|5474.63|499
1726072390000|2024-09-11 16:33:10|5476.13|5475.63|5475.88|5475.38|5476.38|5475.88|5475.63|5475.13|579
1726072400000|2024-09-11 16:33:20|5476|5475.5|5476.13|5475.63|5476.38|5475.88|5475.63|5475.13|389
1726072410000|2024-09-11 16:33:30|5476.38|5475.88|5476.38|5475.88|5476.88|5476.38|5475.88|5475.38|380
1726072420000|2024-09-11 16:33:40|5476.88|5476.38|5477.13|5476.63|5477.38|5476.88|5476.75|5476.25|573
1726072430000|2024-09-11 16:33:50|5476.63|5476.13|5475.63|5475.13|5476.63|5476.13|5475.38|5474.88|352
1726072440000|2024-09-11 16:34:00|5475.88|5475.38|5475.38|5474.88|5476.38|5475.88|5475.13|5474.63|602
1726072450000|2024-09-11 16:34:10|5474.88|5474.38|5475.13|5474.63|5475.63|5475.13|5474.88|5474.38|496
1726072460000|2024-09-11 16:34:20|5474.88|5474.38|5474.63|5474.13|5475.13|5474.63|5474.13|5473.63|683
1726072470000|2024-09-11 16:34:30|5474.5|5474|5473.63|5473.13|5474.63|5474.13|5473.63|5473.13|683
1726072480000|2024-09-11 16:34:40|5473.13|5472.63|5473.38|5472.88|5473.63|5473.13|5473.13|5472.63|837
1726072490000|2024-09-11 16:34:50|5473.5|5473|5474.38|5473.88|5474.38|5473.88|5473.38|5472.88|469
1726072500000|2024-09-11 16:35:00|5474.13|5473.63|5474.63|5474.13|5474.63|5474.13|5473.88|5473.38|367
1726072510000|2024-09-11 16:35:10|5474.38|5473.88|5474.13|5473.63|5474.63|5474.13|5474.13|5473.63|304
1726072520000|2024-09-11 16:35:20|5474.38|5473.88|5474.38|5473.88|5474.38|5473.88|5473.13|5472.63|465
1726072530000|2024-09-11 16:35:30|5474.13|5473.63|5474.13|5473.63|5474.5|5474|5474.13|5473.63|358
1726072540000|2024-09-11 16:35:40|5474.25|5473.75|5474.38|5473.88|5475.13|5474.63|5474.13|5473.63|793
1726072550000|2024-09-11 16:35:50|5474.25|5473.75|5474.13|5473.63|5474.63|5474.13|5473.88|5473.38|349
1726072560000|2024-09-11 16:36:00|5474.38|5473.88|5475|5474.5|5475.13|5474.63|5474.38|5473.88|536
1726072570000|2024-09-11 16:36:10|5475.13|5474.63|5474.13|5473.63|5476.13|5475.63|5474.13|5473.63|1171
1726072580000|2024-09-11 16:36:20|5474.38|5473.88|5475.38|5474.88|5475.38|5474.88|5474.38|5473.88|278
1726072590000|2024-09-11 16:36:30|5475.13|5474.63|5475.63|5475.13|5476.13|5475.63|5474.88|5474.38|447
1726072600000|2024-09-11 16:36:40|5475.75|5475.25|5473.88|5473.38|5475.75|5475.25|5473.88|5473.38|923
1726072610000|2024-09-11 16:36:50|5474.13|5473.63|5473.13|5472.63|5474.13|5473.63|5472.63|5472.13|526
1726072620000|2024-09-11 16:37:00|5473.38|5472.88|5474.13|5473.63|5474.88|5474.38|5473.38|5472.88|1001
1726072630000|2024-09-11 16:37:10|5474.38|5473.88|5475.63|5475.13|5475.88|5475.38|5474.38|5473.88|797
1726072640000|2024-09-11 16:37:20|5475.88|5475.38|5475.88|5475.38|5476.13|5475.63|5475.63|5475.13|336
1726072650000|2024-09-11 16:37:30|5476.13|5475.63|5477.88|5477.38|5478.38|5477.88|5476.13|5475.63|912
1726072660000|2024-09-11 16:37:40|5478.13|5477.63|5477.88|5477.38|5478.38|5477.88|5477.88|5477.38|491
1726072670000|2024-09-11 16:37:50|5478|5477.5|5477.63|5477.13|5478|5477.5|5477.38|5476.88|785
1726072680000|2024-09-11 16:38:00|5477.88|5477.38|5475.63|5475.13|5478.25|5477.75|5475.38|5474.88|919
1726072690000|2024-09-11 16:38:10|5475.13|5474.63|5475.88|5475.38|5476.38|5475.88|5474.88|5474.38|437
1726072700000|2024-09-11 16:38:20|5475.63|5475.13|5477.38|5476.88|5477.38|5476.88|5475.13|5474.63|599
1726072710000|2024-09-11 16:38:30|5477.13|5476.63|5477.13|5476.63|5477.5|5477|5477.13|5476.63|385
1726072720000|2024-09-11 16:38:40|5476.88|5476.38|5476.63|5476.13|5476.88|5476.38|5476.13|5475.63|183
1726072730000|2024-09-11 16:38:50|5476.38|5475.88|5477.13|5476.63|5477.13|5476.63|5476.38|5475.88|142
1726072740000|2024-09-11 16:39:00|5477.63|5477.13|5477.88|5477.38|5478.88|5478.38|5477.13|5476.63|567
1726072750000|2024-09-11 16:39:10|5478.13|5477.63|5478.63|5478.13|5478.88|5478.38|5478.13|5477.63|224
1726072760000|2024-09-11 16:39:20|5478.13|5477.63|5478.88|5478.38|5479.13|5478.63|5478.13|5477.63|527
1726072770000|2024-09-11 16:39:30|5478.63|5478.13|5478.75|5478.25|5478.75|5478.25|5478.38|5477.88|257
1726072780000|2024-09-11 16:39:40|5478.88|5478.38|5480.63|5480.13|5480.63|5480.13|5478.63|5478.13|882
1726072790000|2024-09-11 16:39:50|5480.38|5479.88|5480.13|5479.63|5480.63|5480.13|5479.38|5478.88|648
1726072800000|2024-09-11 16:40:00|5480.26|5479.76|5480.26|5479.76|5481.26|5480.76|5480.26|5479.76|944
1726072810000|2024-09-11 16:40:10|5480.51|5480.01|5481.26|5480.76|5482.51|5482.01|5480.51|5480.01|1597
1726072820000|2024-09-11 16:40:20|5481.01|5480.51|5479.76|5479.26|5481.01|5480.51|5479.26|5478.76|1330
1726072830000|2024-09-11 16:40:30|5479.51|5479.01|5479.13|5478.63|5479.76|5479.26|5478.51|5478.01|708
1726072840000|2024-09-11 16:40:40|5479.01|5478.51|5478.51|5478.01|5479.01|5478.51|5477.76|5477.26|573
1726072850000|2024-09-11 16:40:50|5478.38|5477.88|5478.13|5477.63|5478.51|5478.01|5477.76|5477.26|356
1726072860000|2024-09-11 16:41:00|5478.26|5477.76|5477.63|5477.13|5478.76|5478.26|5477.51|5477.01|606
1726072870000|2024-09-11 16:41:10|5477.26|5476.76|5475.51|5475.01|5477.26|5476.76|5475.51|5475.01|779
1726072880000|2024-09-11 16:41:20|5475.76|5475.26|5475.76|5475.26|5476.51|5476.01|5475.76|5475.26|467
1726072890000|2024-09-11 16:41:30|5476.01|5475.51|5476.01|5475.51|5476.76|5476.26|5475.26|5474.76|737
1726072900000|2024-09-11 16:41:40|5475.76|5475.26|5475.76|5475.26|5476.01|5475.51|5475.51|5475.01|345
1726072910000|2024-09-11 16:41:50|5476.01|5475.51|5476.01|5475.51|5476.26|5475.76|5475.51|5475.01|356
1726072920000|2024-09-11 16:42:00|5476.26|5475.76|5476.51|5476.01|5477.51|5477.01|5476.26|5475.76|627
1726072930000|2024-09-11 16:42:10|5476.76|5476.26|5477.26|5476.76|5477.26|5476.76|5476.51|5476.01|565
1726072940000|2024-09-11 16:42:20|5477.51|5477.01|5478.13|5477.63|5478.13|5477.63|5477.26|5476.76|276
1726072950000|2024-09-11 16:42:30|5478.01|5477.51|5477.76|5477.26|5478.51|5478.01|5477.76|5477.26|312
1726072960000|2024-09-11 16:42:40|5477.51|5477.01|5476.26|5475.76|5477.51|5477.01|5476.26|5475.76|722
1726072970000|2024-09-11 16:42:50|5476.51|5476.01|5476.76|5476.26|5477.01|5476.51|5476.51|5476.01|160
1726072980000|2024-09-11 16:43:00|5476.88|5476.38|5477.76|5477.26|5477.76|5477.26|5476.88|5476.38|225
1726072990000|2024-09-11 16:43:10|5477.51|5477.01|5477.76|5477.26|5477.76|5477.26|5477.51|5477.01|199
1726073000000|2024-09-11 16:43:20|5477.88|5477.38|5476.51|5476.01|5478.01|5477.51|5476.13|5475.63|765
1726073010000|2024-09-11 16:43:30|5476.26|5475.76|5476.51|5476.01|5476.76|5476.26|5476.01|5475.51|446
1726073020000|2024-09-11 16:43:40|5476.63|5476.13|5476.51|5476.01|5477.01|5476.51|5476.51|5476.01|184
1726073030000|2024-09-11 16:43:50|5476.26|5475.76|5476.76|5476.26|5476.76|5476.26|5476.26|5475.76|149
1726073040000|2024-09-11 16:44:00|5476.63|5476.13|5476.26|5475.76|5476.76|5476.26|5476.01|5475.51|777
1726073050000|2024-09-11 16:44:10|5476.13|5475.63|5473.26|5472.76|5476.13|5475.63|5472.51|5472.01|1547
1726073060000|2024-09-11 16:44:20|5473.38|5472.88|5475.01|5474.51|5475.01|5474.51|5473.38|5472.88|693
1726073070000|2024-09-11 16:44:30|5474.76|5474.26|5475.26|5474.76|5475.51|5475.01|5474.51|5474.01|408
1726073080000|2024-09-11 16:44:40|5475.01|5474.51|5475.76|5475.26|5476.01|5475.51|5475.01|5474.51|419
1726073090000|2024-09-11 16:44:50|5475.88|5475.38|5475.63|5475.13|5476.51|5476.01|5475.26|5474.76|378
1726073100000|2024-09-11 16:45:00|5476.01|5475.51|5476.76|5476.26|5477.01|5476.51|5476.01|5475.51|625
1726073110000|2024-09-11 16:45:10|5477.01|5476.51|5476.26|5475.76|5477.26|5476.76|5476.26|5475.76|420
1726073120000|2024-09-11 16:45:20|5476.51|5476.01|5477.51|5477.01|5477.76|5477.26|5476.51|5476.01|458
1726073130000|2024-09-11 16:45:30|5477.26|5476.76|5476.76|5476.26|5477.26|5476.76|5476.26|5475.76|493
1726073140000|2024-09-11 16:45:40|5477.01|5476.51|5477.26|5476.76|5477.51|5477.01|5476.51|5476.01|336
1726073150000|2024-09-11 16:45:50|5477.01|5476.51|5477.88|5477.38|5478.01|5477.51|5477.01|5476.51|188
1726073160000|2024-09-11 16:46:00|5478.01|5477.51|5478.26|5477.76|5478.51|5478.01|5477.76|5477.26|524
1726073170000|2024-09-11 16:46:10|5478.13|5477.63|5478.01|5477.51|5478.38|5477.88|5478.01|5477.51|341
1726073180000|2024-09-11 16:46:20|5478.26|5477.76|5478.01|5477.51|5478.76|5478.26|5478.01|5477.51|751
1726073190000|2024-09-11 16:46:30|5478.26|5477.76|5478.51|5478.01|5478.51|5478.01|5478.13|5477.63|552
1726073200000|2024-09-11 16:46:40|5478.38|5477.88|5477.26|5476.76|5478.76|5478.26|5477.26|5476.76|609
1726073210000|2024-09-11 16:46:50|5477.13|5476.63|5476.51|5476.01|5477.13|5476.63|5476.01|5475.51|530
1726073220000|2024-09-11 16:47:00|5476.76|5476.26|5476.63|5476.13|5476.76|5476.26|5476.38|5475.88|428
1726073230000|2024-09-11 16:47:10|5476.51|5476.01|5476.01|5475.51|5476.51|5476.01|5475.51|5475.01|837
1726073240000|2024-09-11 16:47:20|5475.76|5475.26|5476.01|5475.51|5476.01|5475.51|5475.51|5475.01|318
1726073250000|2024-09-11 16:47:30|5475.76|5475.26|5476.26|5475.76|5476.26|5475.76|5475.76|5475.26|374
1726073260000|2024-09-11 16:47:40|5476.38|5475.88|5476.01|5475.51|5476.38|5475.88|5475.51|5475.01|396
1726073270000|2024-09-11 16:47:50|5476.26|5475.76|5476.01|5475.51|5476.51|5476.01|5475.51|5475.01|327
1726073280000|2024-09-11 16:48:00|5475.76|5475.26|5475.63|5475.13|5476.51|5476.01|5475.51|5475.01|620
1726073290000|2024-09-11 16:48:10|5475.76|5475.26|5476.26|5475.76|5476.76|5476.26|5475.76|5475.26|514
1726073300000|2024-09-11 16:48:20|5476.01|5475.51|5476.51|5476.01|5477.01|5476.51|5476.01|5475.51|526
1726073310000|2024-09-11 16:48:30|5476.76|5476.26|5476.01|5475.51|5476.76|5476.26|5475.76|5475.26|497
1726073320000|2024-09-11 16:48:40|5475.26|5474.76|5476.01|5475.51|5476.01|5475.51|5475.26|5474.76|550
1726073330000|2024-09-11 16:48:50|5475.51|5475.01|5475.51|5475.01|5475.76|5475.26|5475.26|5474.76|351
1726073340000|2024-09-11 16:49:00|5475.76|5475.26|5477.26|5476.76|5477.51|5477.01|5475.76|5475.26|842
1726073350000|2024-09-11 16:49:10|5477.01|5476.51|5476.13|5475.63|5477.51|5477.01|5475.51|5475.01|977
1726073360000|2024-09-11 16:49:20|5476.26|5475.76|5475.01|5474.51|5476.51|5476.01|5474.88|5474.38|468
1726073370000|2024-09-11 16:49:30|5474.76|5474.26|5475.26|5474.76|5475.51|5475.01|5474.51|5474.01|510
1726073380000|2024-09-11 16:49:40|5475.38|5474.88|5475.76|5475.26|5475.76|5475.26|5474.51|5474.01|625
1726073390000|2024-09-11 16:49:50|5475.51|5475.01|5475.76|5475.26|5476.01|5475.51|5475.26|5474.76|358
1726073400000|2024-09-11 16:50:00|5476.01|5475.51|5476.76|5476.26|5477.26|5476.76|5475.88|5475.38|366
1726073410000|2024-09-11 16:50:10|5476.63|5476.13|5477.01|5476.51|5477.01|5476.51|5475.76|5475.26|301
1726073420000|2024-09-11 16:50:20|5477.26|5476.76|5477.26|5476.76|5477.51|5477.01|5476.76|5476.26|331
1726073430000|2024-09-11 16:50:30|5477.38|5476.88|5476.51|5476.01|5477.51|5477.01|5475.51|5475.01|603
1726073440000|2024-09-11 16:50:40|5476.26|5475.76|5476.76|5476.26|5477.26|5476.76|5476.26|5475.76|351
1726073450000|2024-09-11 16:50:50|5476.63|5476.13|5476.26|5475.76|5476.63|5476.13|5475.76|5475.26|944
1726073460000|2024-09-11 16:51:00|5476.38|5475.88|5476.01|5475.51|5476.76|5476.26|5476.01|5475.51|433
1726073470000|2024-09-11 16:51:10|5476.13|5475.63|5476.26|5475.76|5477.01|5476.51|5476.01|5475.51|224
1726073480000|2024-09-11 16:51:20|5476.38|5475.88|5476.26|5475.76|5476.76|5476.26|5475.76|5475.26|790
1726073490000|2024-09-11 16:51:30|5476.51|5476.01|5476.76|5476.26|5477.01|5476.51|5476.51|5476.01|303
1726073500000|2024-09-11 16:51:40|5476.63|5476.13|5476.76|5476.26|5477.01|5476.51|5476.51|5476.01|130
1726073510000|2024-09-11 16:51:50|5476.88|5476.38|5479.26|5478.76|5479.26|5478.76|5476.88|5476.38|791
1726073520000|2024-09-11 16:52:00|5479.51|5479.01|5480.26|5479.76|5480.26|5479.76|5479.01|5478.51|676
1726073530000|2024-09-11 16:52:10|5480.13|5479.63|5479.88|5479.38|5480.51|5480.01|5479.51|5479.01|1421
1726073540000|2024-09-11 16:52:20|5480.01|5479.51|5479.26|5478.76|5480.01|5479.51|5478.51|5478.01|618
1726073550000|2024-09-11 16:52:30|5479.38|5478.88|5480.76|5480.26|5481.26|5480.76|5479.26|5478.76|713
1726073560000|2024-09-11 16:52:40|5481.01|5480.51|5481.51|5481.01|5481.51|5481.01|5481.01|5480.51|378
1726073570000|2024-09-11 16:52:50|5481.76|5481.26|5481.51|5481.01|5482.51|5482.01|5481.51|5481.01|668
1726073580000|2024-09-11 16:53:00|5482.01|5481.51|5480.13|5479.63|5482.01|5481.51|5480.13|5479.63|639
1726073590000|2024-09-11 16:53:10|5480.51|5480.01|5479.88|5479.38|5480.51|5480.01|5479.51|5479.01|457
1726073600000|2024-09-11 16:53:20|5480.01|5479.51|5480.01|5479.51|5480.51|5480.01|5480.01|5479.51|332
1726073610000|2024-09-11 16:53:30|5480.26|5479.76|5480.38|5479.88|5480.51|5480.01|5480.01|5479.51|191
1726073620000|2024-09-11 16:53:40|5480.26|5479.76|5480.26|5479.76|5480.51|5480.01|5480.26|5479.76|542
1726073630000|2024-09-11 16:53:50|5480.38|5479.88|5481.51|5481.01|5481.76|5481.26|5480.38|5479.88|378
1726073640000|2024-09-11 16:54:00|5481.26|5480.76|5482.01|5481.51|5482.26|5481.76|5481.26|5480.76|753
1726073650000|2024-09-11 16:54:10|5482.13|5481.63|5482.26|5481.76|5482.51|5482.01|5481.76|5481.26|532
1726073660000|2024-09-11 16:54:20|5481.76|5481.26|5482.26|5481.76|5482.26|5481.76|5481.76|5481.26|410
1726073670000|2024-09-11 16:54:30|5482.01|5481.51|5482.26|5481.76|5482.26|5481.76|5481.76|5481.26|859
1726073680000|2024-09-11 16:54:40|5482.38|5481.88|5482.26|5481.76|5482.51|5482.01|5482.01|5481.51|540
1726073690000|2024-09-11 16:54:50|5482.38|5481.88|5482.01|5481.51|5482.51|5482.01|5482.01|5481.51|362
1726073700000|2024-09-11 16:55:00|5482.26|5481.76|5481.26|5480.76|5482.26|5481.76|5480.88|5480.38|459
1726073710000|2024-09-11 16:55:10|5481.38|5480.88|5481.26|5480.76|5481.76|5481.26|5481.01|5480.51|493
1726073720000|2024-09-11 16:55:20|5481.01|5480.51|5482.01|5481.51|5482.01|5481.51|5481.01|5480.51|344
1726073730000|2024-09-11 16:55:30|5481.76|5481.26|5481.51|5481.01|5482.01|5481.51|5480.76|5480.26|471
1726073740000|2024-09-11 16:55:40|5481.76|5481.26|5481.26|5480.76|5482.01|5481.51|5481.01|5480.51|337
1726073750000|2024-09-11 16:55:50|5481.51|5481.01|5482.01|5481.51|5482.01|5481.51|5481.01|5480.51|310
1726073760000|2024-09-11 16:56:00|5481.76|5481.26|5481.26|5480.76|5482.26|5481.76|5481.01|5480.51|331
1726073770000|2024-09-11 16:56:10|5481.38|5480.88|5482.01|5481.51|5482.26|5481.76|5481.38|5480.88|354
1726073780000|2024-09-11 16:56:20|5482.26|5481.76|5482.01|5481.51|5482.26|5481.76|5481.63|5481.13|539
1726073790000|2024-09-11 16:56:30|5482.26|5481.76|5482.76|5482.26|5482.76|5482.26|5482.01|5481.51|421
1726073800000|2024-09-11 16:56:40|5482.88|5482.38|5481.76|5481.26|5482.88|5482.38|5481.51|5481.01|785
1726073810000|2024-09-11 16:56:50|5481.26|5480.76|5479.51|5479.01|5481.26|5480.76|5479.38|5478.88|620
1726073820000|2024-09-11 16:57:00|5479.26|5478.76|5477.51|5477.01|5479.51|5479.01|5476.76|5476.26|1313
1726073830000|2024-09-11 16:57:10|5477.76|5477.26|5478.01|5477.51|5478.01|5477.51|5477.26|5476.76|676
1726073840000|2024-09-11 16:57:20|5478.26|5477.76|5476.76|5476.26|5478.26|5477.76|5476.01|5475.51|662
1726073850000|2024-09-11 16:57:30|5477.01|5476.51|5476.51|5476.01|5477.26|5476.76|5476.26|5475.76|382
1726073860000|2024-09-11 16:57:40|5476.76|5476.26|5476.76|5476.26|5477.51|5477.01|5476.76|5476.26|385
1726073870000|2024-09-11 16:57:50|5476.51|5476.01|5477.51|5477.01|5477.51|5477.01|5476.51|5476.01|378
1726073880000|2024-09-11 16:58:00|5477.76|5477.26|5478.76|5478.26|5479.01|5478.51|5477.76|5477.26|598
1726073890000|2024-09-11 16:58:10|5478.88|5478.38|5479.38|5478.88|5479.51|5479.01|5478.51|5478.01|440
1726073900000|2024-09-11 16:58:20|5479.26|5478.76|5480.26|5479.76|5480.26|5479.76|5479.26|5478.76|452
1726073910000|2024-09-11 16:58:30|5480.01|5479.51|5479.01|5478.51|5480.01|5479.51|5478.76|5478.26|400
1726073920000|2024-09-11 16:58:40|5479.26|5478.76|5479.76|5479.26|5479.76|5479.26|5479.01|5478.51|231
1726073930000|2024-09-11 16:58:50|5480.01|5479.51|5479.26|5478.76|5480.01|5479.51|5479.01|5478.51|277
1726073940000|2024-09-11 16:59:00|5479.51|5479.01|5480.26|5479.76|5480.51|5480.01|5479.51|5479.01|268
1726073950000|2024-09-11 16:59:10|5480.38|5479.88|5481.88|5481.38|5481.88|5481.38|5480.26|5479.76|554
1726073960000|2024-09-11 16:59:20|5481.76|5481.26|5481.01|5480.51|5481.76|5481.26|5480.88|5480.38|268
1726073970000|2024-09-11 16:59:30|5481.26|5480.76|5480.51|5480.01|5481.26|5480.76|5480.26|5479.76|241
1726073980000|2024-09-11 16:59:40|5480.76|5480.26|5480.51|5480.01|5481.01|5480.51|5480.51|5480.01|190
1726073990000|2024-09-11 16:59:50|5480.76|5480.26|5480.51|5480.01|5481.01|5480.51|5480.51|5480.01|191
1726074000000|2024-09-11 17:00:00|5481.01|5480.51|5481.01|5480.51|5482.01|5481.51|5481.01|5480.51|904
1726074010000|2024-09-11 17:00:10|5481.13|5480.63|5481.76|5481.26|5482.01|5481.51|5481.01|5480.51|290
1726074020000|2024-09-11 17:00:20|5481.88|5481.38|5482.13|5481.63|5482.76|5482.26|5481.51|5481.01|884
1726074030000|2024-09-11 17:00:30|5482.26|5481.76|5482.01|5481.51|5482.51|5482.01|5481.76|5481.26|393
1726074040000|2024-09-11 17:00:40|5481.51|5481.01|5482.51|5482.01|5482.76|5482.26|5481.26|5480.76|924
1726074050000|2024-09-11 17:00:50|5482.26|5481.76|5482.51|5482.01|5482.51|5482.01|5482.01|5481.51|262
1726074060000|2024-09-11 17:01:00|5482.76|5482.26|5483.76|5483.26|5484.13|5483.63|5482.26|5481.76|1518
1726074070000|2024-09-11 17:01:10|5483.51|5483.01|5482.01|5481.51|5483.51|5483.01|5481.76|5481.26|839
1726074080000|2024-09-11 17:01:20|5482.13|5481.63|5483.01|5482.51|5483.01|5482.51|5481.88|5481.38|242
1726074090000|2024-09-11 17:01:30|5483.26|5482.76|5483.63|5483.13|5484.26|5483.76|5483.13|5482.63|622
1726074100000|2024-09-11 17:01:40|5483.76|5483.26|5483.51|5483.01|5483.76|5483.26|5483.01|5482.51|234
1726074110000|2024-09-11 17:01:50|5483.76|5483.26|5484.26|5483.76|5484.26|5483.76|5483.76|5483.26|912
1726074120000|2024-09-11 17:02:00|5484.51|5484.01|5485.01|5484.51|5486.01|5485.51|5484.51|5484.01|2112
1726074130000|2024-09-11 17:02:10|5484.76|5484.26|5485.51|5485.01|5486.01|5485.51|5484.76|5484.26|813
1726074140000|2024-09-11 17:02:20|5485.76|5485.26|5487.26|5486.76|5487.51|5487.01|5485.01|5484.51|1391
1726074150000|2024-09-11 17:02:30|5487.01|5486.51|5485.76|5485.26|5487.01|5486.51|5485.51|5485.01|830
1726074160000|2024-09-11 17:02:40|5486.01|5485.51|5485.26|5484.76|5486.26|5485.76|5485.01|5484.51|656
1726074170000|2024-09-11 17:02:50|5485.51|5485.01|5487.26|5486.76|5487.26|5486.76|5485.26|5484.76|658
1726074180000|2024-09-11 17:03:00|5488.01|5487.51|5487.26|5486.76|5488.01|5487.51|5487.01|5486.51|770
1726074190000|2024-09-11 17:03:10|5487.01|5486.51|5487.51|5487.01|5487.51|5487.01|5486.51|5486.01|878
1726074200000|2024-09-11 17:03:20|5487.76|5487.26|5488.76|5488.26|5489.01|5488.51|5487.76|5487.26|1693
1726074210000|2024-09-11 17:03:30|5488.88|5488.38|5489.01|5488.51|5489.26|5488.76|5488.76|5488.26|894
1726074220000|2024-09-11 17:03:40|5489.26|5488.76|5489.51|5489.01|5489.76|5489.26|5488.76|5488.26|1229
1726074230000|2024-09-11 17:03:50|5489.76|5489.26|5489.51|5489.01|5490.01|5489.51|5489.01|5488.51|461
1726074240000|2024-09-11 17:04:00|5489.76|5489.26|5489.26|5488.76|5490.13|5489.63|5488.76|5488.26|1246
1726074250000|2024-09-11 17:04:10|5489.51|5489.01|5488.76|5488.26|5489.51|5489.01|5488.01|5487.51|717
1726074260000|2024-09-11 17:04:20|5489.01|5488.51|5488.63|5488.13|5489.26|5488.76|5488.51|5488.01|379
1726074270000|2024-09-11 17:04:30|5488.51|5488.01|5488.26|5487.76|5489.01|5488.51|5488.26|5487.76|364
1726074280000|2024-09-11 17:04:40|5488.51|5488.01|5488.51|5488.01|5488.76|5488.26|5488.01|5487.51|470
1726074290000|2024-09-11 17:04:50|5488.76|5488.26|5488.26|5487.76|5488.76|5488.26|5487.76|5487.26|333
1726074300000|2024-09-11 17:05:00|5488.51|5488.01|5488.01|5487.51|5488.76|5488.26|5487.01|5486.51|844
1726074310000|2024-09-11 17:05:10|5488.26|5487.76|5489.01|5488.51|5489.01|5488.51|5488.26|5487.76|239
1726074320000|2024-09-11 17:05:20|5488.76|5488.26|5488.51|5488.01|5489.01|5488.51|5487.88|5487.38|415
1726074330000|2024-09-11 17:05:30|5488.76|5488.26|5488.51|5488.01|5488.76|5488.26|5488.26|5487.76|213
1726074340000|2024-09-11 17:05:40|5488.63|5488.13|5487.63|5487.13|5488.76|5488.26|5487.63|5487.13|239
1726074350000|2024-09-11 17:05:50|5487.76|5487.26|5488.51|5488.01|5488.76|5488.26|5487.51|5487.01|293
1726074360000|2024-09-11 17:06:00|5489.01|5488.51|5488.76|5488.26|5489.76|5489.26|5488.51|5488.01|631
1726074370000|2024-09-11 17:06:10|5489.01|5488.51|5490.13|5489.63|5490.26|5489.76|5489.01|5488.51|423
1726074380000|2024-09-11 17:06:20|5490.01|5489.51|5490.51|5490.01|5490.76|5490.26|5489.88|5489.38|895
1726074390000|2024-09-11 17:06:30|5490.76|5490.26|5491.76|5491.26|5491.76|5491.26|5490.76|5490.26|636
1726074400000|2024-09-11 17:06:40|5491.51|5491.01|5491.76|5491.26|5492.01|5491.51|5491.51|5491.01|683
1726074410000|2024-09-11 17:06:50|5492.01|5491.51|5492.51|5492.01|5493.01|5492.51|5491.88|5491.38|984
1726074420000|2024-09-11 17:07:00|5492.76|5492.26|5493.26|5492.76|5493.76|5493.26|5492.26|5491.76|940
1726074430000|2024-09-11 17:07:10|5493.51|5493.01|5494.76|5494.26|5495.01|5494.51|5493.01|5492.51|1996
1726074440000|2024-09-11 17:07:20|5495.01|5494.51|5495.01|5494.51|5495.01|5494.51|5494.01|5493.51|1455
1726074450000|2024-09-11 17:07:30|5494.76|5494.26|5496.01|5495.51|5496.51|5496.01|5494.76|5494.26|1441
1726074460000|2024-09-11 17:07:40|5496.26|5495.76|5496.26|5495.76|5496.63|5496.13|5495.76|5495.26|942
1726074470000|2024-09-11 17:07:50|5496.13|5495.63|5495.01|5494.51|5497.01|5496.51|5494.76|5494.26|2252
1726074480000|2024-09-11 17:08:00|5495.26|5494.76|5493.51|5493.01|5495.26|5494.76|5493.51|5493.01|2385
1726074490000|2024-09-11 17:08:10|5493.26|5492.76|5494.01|5493.51|5494.26|5493.76|5493.01|5492.51|1337
1726074500000|2024-09-11 17:08:20|5493.76|5493.26|5493.01|5492.51|5494.51|5494.01|5493.01|5492.51|1103
1726074510000|2024-09-11 17:08:30|5492.76|5492.26|5493.26|5492.76|5493.26|5492.76|5492.63|5492.13|1144
1726074520000|2024-09-11 17:08:40|5493.51|5493.01|5493.01|5492.51|5494.01|5493.51|5492.76|5492.26|951
1726074530000|2024-09-11 17:08:50|5493.26|5492.76|5492.76|5492.26|5493.38|5492.88|5492.51|5492.01|1199
1726074540000|2024-09-11 17:09:00|5493.01|5492.51|5492.01|5491.51|5493.01|5492.51|5490.76|5490.26|1511
1726074550000|2024-09-11 17:09:10|5492.26|5491.76|5492.76|5492.26|5493.01|5492.51|5492.26|5491.76|571
1726074560000|2024-09-11 17:09:20|5493.01|5492.51|5493.76|5493.26|5493.76|5493.26|5492.76|5492.26|504
1726074570000|2024-09-11 17:09:30|5494.01|5493.51|5492.76|5492.26|5494.26|5493.76|5492.51|5492.01|697
1726074580000|2024-09-11 17:09:40|5493.01|5492.51|5491.01|5490.51|5493.01|5492.51|5491.01|5490.51|1571
1726074590000|2024-09-11 17:09:50|5491.26|5490.76|5491.76|5491.26|5491.76|5491.26|5491.26|5490.76|1001
1726074600000|2024-09-11 17:10:00|5492.01|5491.51|5494.01|5493.51|5494.01|5493.51|5492.01|5491.51|721
1726074610000|2024-09-11 17:10:10|5494.26|5493.76|5495.01|5494.51|5495.01|5494.51|5493.26|5492.76|630
1726074620000|2024-09-11 17:10:20|5495.26|5494.76|5494.51|5494.01|5495.51|5495.01|5494.51|5494.01|932
1726074630000|2024-09-11 17:10:30|5494.63|5494.13|5494.01|5493.51|5494.76|5494.26|5493.76|5493.26|445
1726074640000|2024-09-11 17:10:40|5494.51|5494.01|5495.26|5494.76|5495.26|5494.76|5494.51|5494.01|548
1726074650000|2024-09-11 17:10:50|5495.01|5494.51|5495.76|5495.26|5495.76|5495.26|5495.01|5494.51|363
1726074660000|2024-09-11 17:11:00|5496.01|5495.51|5495.76|5495.26|5496.13|5495.63|5495.26|5494.76|571
1726074670000|2024-09-11 17:11:10|5495.88|5495.38|5495.76|5495.26|5496.51|5496.01|5495.76|5495.26|431
1726074680000|2024-09-11 17:11:20|5495.88|5495.38|5496.26|5495.76|5496.51|5496.01|5495.88|5495.38|295
1726074690000|2024-09-11 17:11:30|5496.01|5495.51|5496.26|5495.76|5496.26|5495.76|5495.51|5495.01|372
1726074700000|2024-09-11 17:11:40|5496.38|5495.88|5496.76|5496.26|5497.51|5497.01|5496.26|5495.76|954
1726074710000|2024-09-11 17:11:50|5497.01|5496.51|5497.26|5496.76|5497.51|5497.01|5496.51|5496.01|391
1726074720000|2024-09-11 17:12:00|5497.51|5497.01|5497.01|5496.51|5497.51|5497.01|5496.76|5496.26|510
1726074730000|2024-09-11 17:12:10|5497.26|5496.76|5497.76|5497.26|5497.76|5497.26|5497.01|5496.51|603
1726074740000|2024-09-11 17:12:20|5497.51|5497.01|5497.76|5497.26|5497.76|5497.26|5497.26|5496.76|362
1726074750000|2024-09-11 17:12:30|5497.51|5497.01|5497.01|5496.51|5497.51|5497.01|5496.76|5496.26|487
1726074760000|2024-09-11 17:12:40|5497.26|5496.76|5497.51|5497.01|5497.76|5497.26|5497.26|5496.76|454
1726074770000|2024-09-11 17:12:50|5497.76|5497.26|5497.51|5497.01|5497.76|5497.26|5497.26|5496.76|334
1726074780000|2024-09-11 17:13:00|5497.63|5497.13|5498.01|5497.51|5499.51|5499.01|5497.51|5497.01|1156
1726074790000|2024-09-11 17:13:10|5497.76|5497.26|5498.01|5497.51|5498.51|5498.01|5497.51|5497.01|1108
1726074800000|2024-09-11 17:13:20|5498.26|5497.76|5497.76|5497.26|5498.51|5498.01|5497.76|5497.26|669
1726074810000|2024-09-11 17:13:30|5498.01|5497.51|5497.88|5497.38|5498.26|5497.76|5497.51|5497.01|679
1726074820000|2024-09-11 17:13:40|5498.01|5497.51|5496.51|5496.01|5498.01|5497.51|5496.26|5495.76|596
1726074830000|2024-09-11 17:13:50|5496.26|5495.76|5495.51|5495.01|5496.26|5495.76|5495.01|5494.51|822
1726074840000|2024-09-11 17:14:00|5495.26|5494.76|5496.01|5495.51|5496.01|5495.51|5494.76|5494.26|802
1726074850000|2024-09-11 17:14:10|5496.26|5495.76|5496.51|5496.01|5496.63|5496.13|5496.01|5495.51|449
1726074860000|2024-09-11 17:14:20|5496.26|5495.76|5496.26|5495.76|5497.26|5496.76|5496.01|5495.51|504
1726074870000|2024-09-11 17:14:30|5496.38|5495.88|5496.26|5495.76|5496.38|5495.88|5495.76|5495.26|282
1726074880000|2024-09-11 17:14:40|5495.76|5495.26|5495.26|5494.76|5495.76|5495.26|5494.76|5494.26|581
1726074890000|2024-09-11 17:14:50|5495.38|5494.88|5496.26|5495.76|5496.76|5496.26|5495.26|5494.76|645
1726074900000|2024-09-11 17:15:00|5496.01|5495.51|5495.76|5495.26|5496.76|5496.26|5495.51|5495.01|795
1726074910000|2024-09-11 17:15:10|5496.01|5495.51|5495.51|5495.01|5496.01|5495.51|5495.51|5495.01|342
1726074920000|2024-09-11 17:15:20|5494.76|5494.26|5495.51|5495.01|5495.51|5495.01|5494.51|5494.01|802
1726074930000|2024-09-11 17:15:30|5495.26|5494.76|5494.63|5494.13|5495.26|5494.76|5494.26|5493.76|854
1726074940000|2024-09-11 17:15:40|5494.76|5494.26|5495.51|5495.01|5495.51|5495.01|5494.26|5493.76|610
1726074950000|2024-09-11 17:15:50|5495.26|5494.76|5495.26|5494.76|5495.76|5495.26|5495.01|5494.51|477
1726074960000|2024-09-11 17:16:00|5495.51|5495.01|5496.51|5496.01|5496.51|5496.01|5495.51|5495.01|616
1726074970000|2024-09-11 17:16:10|5497.01|5496.51|5496.01|5495.51|5497.01|5496.51|5496.01|5495.51|256
1726074980000|2024-09-11 17:16:20|5496.26|5495.76|5495.76|5495.26|5496.38|5495.88|5495.76|5495.26|176
1726074990000|2024-09-11 17:16:30|5496.01|5495.51|5494.76|5494.26|5496.01|5495.51|5493.51|5493.01|871
1726075000000|2024-09-11 17:16:40|5495.01|5494.51|5495.01|5494.51|5495.13|5494.63|5494.51|5494.01|482
1726075010000|2024-09-11 17:16:50|5495.13|5494.63|5495.26|5494.76|5495.26|5494.76|5495.01|5494.51|344
1726075020000|2024-09-11 17:17:00|5494.76|5494.26|5494.76|5494.26|5495.26|5494.76|5494.26|5493.76|700
1726075030000|2024-09-11 17:17:10|5494.88|5494.38|5494.88|5494.38|5495.26|5494.76|5494.76|5494.26|169
1726075040000|2024-09-11 17:17:20|5495.01|5494.51|5495.01|5494.51|5495.26|5494.76|5494.76|5494.26|373
1726075050000|2024-09-11 17:17:30|5494.76|5494.26|5494.26|5493.76|5494.76|5494.26|5493.76|5493.26|523
1726075060000|2024-09-11 17:17:40|5494.01|5493.51|5494.26|5493.76|5495.01|5494.51|5493.51|5493.01|487
1726075070000|2024-09-11 17:17:50|5494.01|5493.51|5494.26|5493.76|5494.26|5493.76|5493.26|5492.76|448
1726075080000|2024-09-11 17:18:00|5494.01|5493.51|5495.01|5494.51|5495.51|5495.01|5493.76|5493.26|564
1726075090000|2024-09-11 17:18:10|5495.13|5494.63|5495.38|5494.88|5495.76|5495.26|5495.01|5494.51|376
1726075100000|2024-09-11 17:18:20|5495.26|5494.76|5495.26|5494.76|5495.51|5495.01|5495.01|5494.51|297
1726075110000|2024-09-11 17:18:30|5495.01|5494.51|5494.51|5494.01|5495.01|5494.51|5494.26|5493.76|532
1726075120000|2024-09-11 17:18:40|5494.63|5494.13|5494.51|5494.01|5494.76|5494.26|5494.26|5493.76|217
1726075130000|2024-09-11 17:18:50|5494.26|5493.76|5494.01|5493.51|5494.51|5494.01|5494.01|5493.51|225
1726075140000|2024-09-11 17:19:00|5493.51|5493.01|5493.26|5492.76|5494.26|5493.76|5492.76|5492.26|704
1726075150000|2024-09-11 17:19:10|5493.38|5492.88|5493.51|5493.01|5493.76|5493.26|5493.01|5492.51|445
1726075160000|2024-09-11 17:19:20|5493.76|5493.26|5494.01|5493.51|5494.26|5493.76|5493.01|5492.51|456
1726075170000|2024-09-11 17:19:30|5494.26|5493.76|5494.26|5493.76|5494.26|5493.76|5494.01|5493.51|410
1726075180000|2024-09-11 17:19:40|5494.38|5493.88|5493.76|5493.26|5494.51|5494.01|5493.26|5492.76|369
1726075190000|2024-09-11 17:19:50|5494.01|5493.51|5493.76|5493.26|5494.26|5493.76|5493.76|5493.26|202
1726075200000|2024-09-11 17:20:00|5494.01|5493.51|5492.51|5492.01|5494.01|5493.51|5492.26|5491.76|1117
1726075210000|2024-09-11 17:20:10|5492.76|5492.26|5491.76|5491.26|5493.26|5492.76|5491.51|5491.01|704
1726075220000|2024-09-11 17:20:20|5492.01|5491.51|5489.51|5489.01|5492.26|5491.76|5489.01|5488.51|1491
1726075230000|2024-09-11 17:20:30|5489.26|5488.76|5491.26|5490.76|5491.26|5490.76|5489.01|5488.51|733
1726075240000|2024-09-11 17:20:40|5491.38|5490.88|5492.01|5491.51|5492.26|5491.76|5491.26|5490.76|597
1726075250000|2024-09-11 17:20:50|5492.51|5492.01|5492.01|5491.51|5492.51|5492.01|5491.51|5491.01|741
1726075260000|2024-09-11 17:21:00|5492.26|5491.76|5493.13|5492.63|5493.38|5492.88|5492.26|5491.76|396
1726075270000|2024-09-11 17:21:10|5493.26|5492.76|5492.76|5492.26|5493.26|5492.76|5492.51|5492.01|223
1726075280000|2024-09-11 17:21:20|5492.88|5492.38|5493.26|5492.76|5493.51|5493.01|5492.51|5492.01|340
1726075290000|2024-09-11 17:21:30|5493.01|5492.51|5493.26|5492.76|5493.51|5493.01|5492.76|5492.26|272
1726075300000|2024-09-11 17:21:40|5493.13|5492.63|5493.26|5492.76|5493.51|5493.01|5492.76|5492.26|236
1726075310000|2024-09-11 17:21:50|5493.01|5492.51|5492.88|5492.38|5493.26|5492.76|5492.76|5492.26|272
1726075320000|2024-09-11 17:22:00|5493.01|5492.51|5492.51|5492.01|5493.26|5492.76|5492.38|5491.88|442
1726075330000|2024-09-11 17:22:10|5492.76|5492.26|5493.13|5492.63|5493.26|5492.76|5492.51|5492.01|376
1726075340000|2024-09-11 17:22:20|5493.51|5493.01|5493.26|5492.76|5493.76|5493.26|5493.01|5492.51|314
1726075350000|2024-09-11 17:22:30|5493.01|5492.51|5493.01|5492.51|5493.26|5492.76|5492.76|5492.26|233
1726075360000|2024-09-11 17:22:40|5493.13|5492.63|5492.51|5492.01|5493.26|5492.76|5492.51|5492.01|286
1726075370000|2024-09-11 17:22:50|5492.63|5492.13|5493.26|5492.76|5493.26|5492.76|5492.63|5492.13|191
1726075380000|2024-09-11 17:23:00|5493.01|5492.51|5492.63|5492.13|5493.51|5493.01|5492.51|5492.01|930
1726075390000|2024-09-11 17:23:10|5492.51|5492.01|5492.88|5492.38|5493.01|5492.51|5492.26|5491.76|222
1726075400000|2024-09-11 17:23:20|5492.76|5492.26|5493.51|5493.01|5494.01|5493.51|5492.51|5492.01|369
1726075410000|2024-09-11 17:23:30|5493.26|5492.76|5493.51|5493.01|5493.51|5493.01|5492.76|5492.26|139
1726075420000|2024-09-11 17:23:40|5493.26|5492.76|5490.76|5490.26|5493.26|5492.76|5490.76|5490.26|469
1726075430000|2024-09-11 17:23:50|5491.01|5490.51|5490.26|5489.76|5491.51|5491.01|5490.01|5489.51|567
1726075440000|2024-09-11 17:24:00|5490.51|5490.01|5490.51|5490.01|5491.01|5490.51|5490.26|5489.76|539
1726075450000|2024-09-11 17:24:10|5490.26|5489.76|5490.51|5490.01|5490.76|5490.26|5490.01|5489.51|404
1726075460000|2024-09-11 17:24:20|5490.26|5489.76|5490.88|5490.38|5491.01|5490.51|5490.01|5489.51|420
1726075470000|2024-09-11 17:24:30|5491.01|5490.51|5490.01|5489.51|5491.01|5490.51|5489.26|5488.76|515
1726075480000|2024-09-11 17:24:40|5489.76|5489.26|5490.26|5489.76|5490.38|5489.88|5489.26|5488.76|445
1726075490000|2024-09-11 17:24:50|5490.13|5489.63|5490.26|5489.76|5490.26|5489.76|5489.38|5488.88|435
1726075500000|2024-09-11 17:25:00|5490.01|5489.51|5490.76|5490.26|5491.26|5490.76|5489.76|5489.26|813
1726075510000|2024-09-11 17:25:10|5491.01|5490.51|5492.26|5491.76|5492.26|5491.76|5491.01|5490.51|511
1726075520000|2024-09-11 17:25:20|5492.51|5492.01|5493.26|5492.76|5493.51|5493.01|5492.51|5492.01|315
1726075530000|2024-09-11 17:25:30|5493.13|5492.63|5494.26|5493.76|5494.76|5494.26|5493.13|5492.63|748
1726075540000|2024-09-11 17:25:40|5494.51|5494.01|5495.51|5495.01|5495.51|5495.01|5494.26|5493.76|367
1726075550000|2024-09-11 17:25:50|5495.26|5494.76|5495.76|5495.26|5495.76|5495.26|5495.01|5494.51|340
1726075560000|2024-09-11 17:26:00|5495.51|5495.01|5494.26|5493.76|5495.51|5495.01|5494.26|5493.76|428
1726075570000|2024-09-11 17:26:10|5494.13|5493.63|5494.26|5493.76|5494.76|5494.26|5494.01|5493.51|395
1726075580000|2024-09-11 17:26:20|5494.51|5494.01|5494.51|5494.01|5494.51|5494.01|5494.01|5493.51|185
1726075590000|2024-09-11 17:26:30|5494.26|5493.76|5495.01|5494.51|5495.13|5494.63|5494.26|5493.76|338
1726075600000|2024-09-11 17:26:40|5495.13|5494.63|5494.76|5494.26|5495.26|5494.76|5494.26|5493.76|232
1726075610000|2024-09-11 17:26:50|5494.51|5494.01|5494.26|5493.76|5494.63|5494.13|5494.26|5493.76|180
1726075620000|2024-09-11 17:27:00|5493.76|5493.26|5494.76|5494.26|5494.76|5494.26|5493.76|5493.26|564
1726075630000|2024-09-11 17:27:10|5495.01|5494.51|5495.01|5494.51|5495.26|5494.76|5494.76|5494.26|234
1726075640000|2024-09-11 17:27:20|5494.76|5494.26|5494.51|5494.01|5494.76|5494.26|5494.26|5493.76|190
1726075650000|2024-09-11 17:27:30|5494.63|5494.13|5495.01|5494.51|5495.38|5494.88|5494.63|5494.13|259
1726075660000|2024-09-11 17:27:40|5495.13|5494.63|5495.01|5494.51|5495.13|5494.63|5494.76|5494.26|144
1726075670000|2024-09-11 17:27:50|5494.88|5494.38|5494.76|5494.26|5494.88|5494.38|5494.51|5494.01|312
1726075680000|2024-09-11 17:28:00|5494.63|5494.13|5495.26|5494.76|5495.26|5494.76|5494.26|5493.76|411
1726075690000|2024-09-11 17:28:10|5495.01|5494.51|5494.51|5494.01|5495.01|5494.51|5494.26|5493.76|424
1726075700000|2024-09-11 17:28:20|5494.38|5493.88|5494.51|5494.01|5494.76|5494.26|5494.01|5493.51|167
1726075710000|2024-09-11 17:28:30|5494.63|5494.13|5495.26|5494.76|5495.76|5495.26|5494.63|5494.13|225
1726075720000|2024-09-11 17:28:40|5495.01|5494.51|5497.01|5496.51|5497.01|5496.51|5495.01|5494.51|524
1726075730000|2024-09-11 17:28:50|5496.76|5496.26|5497.26|5496.76|5497.76|5497.26|5496.76|5496.26|794
1726075740000|2024-09-11 17:29:00|5497.51|5497.01|5497.01|5496.51|5497.51|5497.01|5496.76|5496.26|384
1726075750000|2024-09-11 17:29:10|5496.76|5496.26|5497.76|5497.26|5497.76|5497.26|5496.76|5496.26|307
1726075760000|2024-09-11 17:29:20|5498.01|5497.51|5498.26|5497.76|5498.76|5498.26|5498.01|5497.51|581
1726075770000|2024-09-11 17:29:30|5498.38|5497.88|5498.13|5497.63|5498.51|5498.01|5498.01|5497.51|414
1726075780000|2024-09-11 17:29:40|5498.26|5497.76|5496.26|5495.76|5498.26|5497.76|5496.26|5495.76|536
1726075790000|2024-09-11 17:29:50|5496.51|5496.01|5496.51|5496.01|5496.76|5496.26|5496.01|5495.51|450
1726075800000|2024-09-11 17:30:00|5497.26|5496.76|5499.51|5499.01|5500.01|5499.51|5497.26|5496.76|2843
1726075810000|2024-09-11 17:30:10|5499.26|5498.76|5499.51|5499.01|5499.51|5499.01|5499.01|5498.51|813
1726075820000|2024-09-11 17:30:20|5500.01|5499.51|5499.01|5498.51|5500.01|5499.51|5498.51|5498.01|701
1726075830000|2024-09-11 17:30:30|5499.13|5498.63|5498.26|5497.76|5499.13|5498.63|5498.26|5497.76|511
1726075840000|2024-09-11 17:30:40|5498.01|5497.51|5498.51|5498.01|5498.51|5498.01|5497.51|5497.01|1064
1726075850000|2024-09-11 17:30:50|5498.26|5497.76|5498.51|5498.01|5498.51|5498.01|5497.88|5497.38|1241
1726075860000|2024-09-11 17:31:00|5498.76|5498.26|5498.51|5498.01|5498.76|5498.26|5498.01|5497.51|409
1726075870000|2024-09-11 17:31:10|5498.38|5497.88|5496.01|5495.51|5498.51|5498.01|5496.01|5495.51|639
1726075880000|2024-09-11 17:31:20|5496.26|5495.76|5497.26|5496.76|5497.51|5497.01|5496.26|5495.76|464
1726075890000|2024-09-11 17:31:30|5497.01|5496.51|5497.26|5496.76|5497.26|5496.76|5496.51|5496.01|230
1726075900000|2024-09-11 17:31:40|5497.13|5496.63|5496.76|5496.26|5497.13|5496.63|5496.26|5495.76|357
1726075910000|2024-09-11 17:31:50|5496.51|5496.01|5496.51|5496.01|5497.01|5496.51|5496.38|5495.88|327
1726075920000|2024-09-11 17:32:00|5496.76|5496.26|5496.01|5495.51|5497.01|5496.51|5496.01|5495.51|501
1726075930000|2024-09-11 17:32:10|5496.26|5495.76|5497.26|5496.76|5497.26|5496.76|5496.01|5495.51|361
1726075940000|2024-09-11 17:32:20|5497.13|5496.63|5498.51|5498.01|5498.51|5498.01|5497.13|5496.63|291
1726075950000|2024-09-11 17:32:30|5498.63|5498.13|5498.51|5498.01|5498.76|5498.26|5498.26|5497.76|309
1726075960000|2024-09-11 17:32:40|5498.63|5498.13|5498.76|5498.26|5498.76|5498.26|5498.51|5498.01|312
1726075970000|2024-09-11 17:32:50|5498.88|5498.38|5498.01|5497.51|5499.01|5498.51|5497.76|5497.26|319
1726075980000|2024-09-11 17:33:00|5498.26|5497.76|5496.88|5496.38|5498.26|5497.76|5496.76|5496.26|286
1726075990000|2024-09-11 17:33:10|5496.76|5496.26|5496.51|5496.01|5497.51|5497.01|5496.26|5495.76|418
1726076000000|2024-09-11 17:33:20|5496.76|5496.26|5497.51|5497.01|5497.51|5497.01|5496.76|5496.26|191
1726076010000|2024-09-11 17:33:30|5497.76|5497.26|5498.01|5497.51|5498.01|5497.51|5497.76|5497.26|112
1726076020000|2024-09-11 17:33:40|5498.26|5497.76|5498.26|5497.76|5498.63|5498.13|5498.26|5497.76|249
1726076030000|2024-09-11 17:33:50|5498.51|5498.01|5498.76|5498.26|5499.01|5498.51|5498.38|5497.88|235
1726076040000|2024-09-11 17:34:00|5498.51|5498.01|5498.26|5497.76|5498.76|5498.26|5497.88|5497.38|238
1726076050000|2024-09-11 17:34:10|5498.01|5497.51|5497.76|5497.26|5498.26|5497.76|5497.76|5497.26|237
1726076060000|2024-09-11 17:34:20|5497.51|5497.01|5497.51|5497.01|5497.76|5497.26|5497.01|5496.51|330
1726076070000|2024-09-11 17:34:30|5497.01|5496.51|5499.01|5498.51|5499.01|5498.51|5497.01|5496.51|305
1726076080000|2024-09-11 17:34:40|5498.88|5498.38|5499.01|5498.51|5499.51|5499.01|5498.76|5498.26|299
1726076090000|2024-09-11 17:34:50|5499.26|5498.76|5499.01|5498.51|5499.51|5499.01|5499.01|5498.51|186
1726076100000|2024-09-11 17:35:00|5498.76|5498.26|5498.76|5498.26|5499.01|5498.51|5498.51|5498.01|306
1726076110000|2024-09-11 17:35:10|5498.63|5498.13|5499.51|5499.01|5499.51|5499.01|5498.51|5498.01|126
1726076120000|2024-09-11 17:35:20|5499.26|5498.76|5499.51|5499.01|5499.76|5499.26|5498.88|5498.38|233
1726076130000|2024-09-11 17:35:30|5499.76|5499.26|5499.63|5499.13|5500.01|5499.51|5499.63|5499.13|300
1726076140000|2024-09-11 17:35:40|5499.51|5499.01|5499.26|5498.76|5499.51|5499.01|5499.26|5498.76|116
1726076150000|2024-09-11 17:35:50|5498.76|5498.26|5499.26|5498.76|5499.26|5498.76|5498.76|5498.26|216
1726076160000|2024-09-11 17:36:00|5499.51|5499.01|5500.01|5499.51|5500.01|5499.51|5499.51|5499.01|464
1726076170000|2024-09-11 17:36:10|5499.51|5499.01|5499.76|5499.26|5499.76|5499.26|5499.51|5499.01|312
1726076180000|2024-09-11 17:36:20|5499.63|5499.13|5499.26|5498.76|5499.76|5499.26|5499.26|5498.76|302
1726076190000|2024-09-11 17:36:30|5499.01|5498.51|5498.76|5498.26|5499.01|5498.51|5498.51|5498.01|434
1726076200000|2024-09-11 17:36:40|5498.51|5498.01|5497.76|5497.26|5498.51|5498.01|5497.51|5497.01|241
1726076210000|2024-09-11 17:36:50|5498.01|5497.51|5498.01|5497.51|5498.01|5497.51|5497.63|5497.13|227
1726076220000|2024-09-11 17:37:00|5498.13|5497.63|5498.26|5497.76|5498.26|5497.76|5497.76|5497.26|572
1726076230000|2024-09-11 17:37:10|5498.38|5497.88|5498.26|5497.76|5498.63|5498.13|5498.01|5497.51|227
1726076240000|2024-09-11 17:37:20|5498.38|5497.88|5497.26|5496.76|5498.38|5497.88|5497.26|5496.76|233
1726076250000|2024-09-11 17:37:30|5497.01|5496.51|5498.01|5497.51|5498.01|5497.51|5497.01|5496.51|163
1726076260000|2024-09-11 17:37:40|5497.88|5497.38|5497.51|5497.01|5497.88|5497.38|5497.26|5496.76|286
1726076270000|2024-09-11 17:37:50|5497.01|5496.51|5497.51|5497.01|5497.51|5497.01|5497.01|5496.51|254
1726076280000|2024-09-11 17:38:00|5497.63|5497.13|5497.76|5497.26|5498.01|5497.51|5497.26|5496.76|519
1726076290000|2024-09-11 17:38:10|5498.01|5497.51|5498.38|5497.88|5498.76|5498.26|5498.01|5497.51|630
1726076300000|2024-09-11 17:38:20|5498.51|5498.01|5498.51|5498.01|5499.26|5498.76|5497.76|5497.26|424
1726076310000|2024-09-11 17:38:30|5498.38|5497.88|5498.51|5498.01|5498.76|5498.26|5498.26|5497.76|1056
1726076320000|2024-09-11 17:38:40|5498.76|5498.26|5498.76|5498.26|5499.01|5498.51|5498.51|5498.01|146
1726076330000|2024-09-11 17:38:50|5499.01|5498.51|5498.51|5498.01|5499.01|5498.51|5498.01|5497.51|282
1726076340000|2024-09-11 17:39:00|5498.76|5498.26|5499.01|5498.51|5499.26|5498.76|5498.76|5498.26|187
1726076350000|2024-09-11 17:39:10|5499.26|5498.76|5500.01|5499.51|5500.26|5499.76|5499.26|5498.76|605
1726076360000|2024-09-11 17:39:20|5499.88|5499.38|5500.26|5499.76|5500.26|5499.76|5499.51|5499.01|252
1726076370000|2024-09-11 17:39:30|5500.01|5499.51|5500.01|5499.51|5500.26|5499.76|5500.01|5499.51|222
1726076380000|2024-09-11 17:39:40|5499.76|5499.26|5500.01|5499.51|5500.01|5499.51|5499.76|5499.26|157
1726076390000|2024-09-11 17:39:50|5500.13|5499.63|5500.01|5499.51|5500.13|5499.63|5500.01|5499.51|94
1726076400000|2024-09-11 17:40:00|5500.26|5499.76|5502.51|5502.01|5502.76|5502.26|5500.26|5499.76|1448
1726076410000|2024-09-11 17:40:10|5502.26|5501.76|5501.26|5500.76|5502.51|5502.01|5501.26|5500.76|647
1726076420000|2024-09-11 17:40:20|5501.01|5500.51|5500.76|5500.26|5501.26|5500.76|5500.51|5500.01|323
1726076430000|2024-09-11 17:40:30|5501.01|5500.51|5502.26|5501.76|5502.26|5501.76|5501.01|5500.51|339
1726076440000|2024-09-11 17:40:40|5502.51|5502.01|5501.76|5501.26|5502.76|5502.26|5501.51|5501.01|470
1726076450000|2024-09-11 17:40:50|5501.63|5501.13|5501.26|5500.76|5501.76|5501.26|5501.26|5500.76|222
1726076460000|2024-09-11 17:41:00|5501.51|5501.01|5501.76|5501.26|5501.76|5501.26|5501.01|5500.51|392
1726076470000|2024-09-11 17:41:10|5501.51|5501.01|5501.51|5501.01|5501.51|5501.01|5501.26|5500.76|230
1726076480000|2024-09-11 17:41:20|5501.63|5501.13|5500.76|5500.26|5501.76|5501.26|5500.51|5500.01|339
1726076490000|2024-09-11 17:41:30|5500.51|5500.01|5501.51|5501.01|5501.76|5501.26|5500.51|5500.01|768
1726076500000|2024-09-11 17:41:40|5501.76|5501.26|5502.51|5502.01|5502.51|5502.01|5501.76|5501.26|426
1726076510000|2024-09-11 17:41:50|5502.76|5502.26|5502.26|5501.76|5502.76|5502.26|5501.76|5501.26|251
1726076520000|2024-09-11 17:42:00|5502.51|5502.01|5502.51|5502.01|5503.01|5502.51|5502.51|5502.01|1067
1726076530000|2024-09-11 17:42:10|5502.76|5502.26|5502.63|5502.13|5502.88|5502.38|5502.26|5501.76|213
1726076540000|2024-09-11 17:42:20|5502.76|5502.26|5502.76|5502.26|5502.88|5502.38|5502.51|5502.01|239
1726076550000|2024-09-11 17:42:30|5502.88|5502.38|5504.01|5503.51|5504.01|5503.51|5502.76|5502.26|1232
1726076560000|2024-09-11 17:42:40|5503.76|5503.26|5503.26|5502.76|5503.76|5503.26|5503.26|5502.76|399
1726076570000|2024-09-11 17:42:50|5503.51|5503.01|5503.26|5502.76|5503.51|5503.01|5503.01|5502.51|260
1726076580000|2024-09-11 17:43:00|5503.51|5503.01|5503.26|5502.76|5503.51|5503.01|5503.01|5502.51|412
1726076590000|2024-09-11 17:43:10|5503.01|5502.51|5503.01|5502.51|5503.01|5502.51|5502.76|5502.26|211
1726076600000|2024-09-11 17:43:20|5503.13|5502.63|5502.76|5502.26|5503.38|5502.88|5502.76|5502.26|449
1726076610000|2024-09-11 17:43:30|5502.51|5502.01|5501.26|5500.76|5502.51|5502.01|5500.51|5500.01|945
1726076620000|2024-09-11 17:43:40|5501.38|5500.88|5501.01|5500.51|5501.63|5501.13|5501.01|5500.51|232
1726076630000|2024-09-11 17:43:50|5500.51|5500.01|5500.51|5500.01|5501.01|5500.51|5500.51|5500.01|458
1726076640000|2024-09-11 17:44:00|5500.76|5500.26|5502.01|5501.51|5502.01|5501.51|5500.76|5500.26|481
1726076650000|2024-09-11 17:44:10|5502.13|5501.63|5501.76|5501.26|5502.26|5501.76|5501.76|5501.26|154
1726076660000|2024-09-11 17:44:20|5502.13|5501.63|5502.51|5502.01|5502.51|5502.01|5502.01|5501.51|113
1726076670000|2024-09-11 17:44:30|5502.26|5501.76|5503.26|5502.76|5503.26|5502.76|5502.26|5501.76|307
1726076680000|2024-09-11 17:44:40|5503.01|5502.51|5503.26|5502.76|5503.26|5502.76|5502.76|5502.26|210
1726076690000|2024-09-11 17:44:50|5503.01|5502.51|5503.51|5503.01|5503.51|5503.01|5503.01|5502.51|406
1726076700000|2024-09-11 17:45:00|5503.26|5502.76|5504.01|5503.51|5504.01|5503.51|5503.01|5502.51|529
1726076710000|2024-09-11 17:45:10|5504.13|5503.63|5504.26|5503.76|5504.51|5504.01|5504.01|5503.51|1169
1726076720000|2024-09-11 17:45:20|5504.01|5503.51|5504.51|5504.01|5504.51|5504.01|5503.51|5503.01|398
1726076730000|2024-09-11 17:45:30|5504.76|5504.26|5505.26|5504.76|5505.38|5504.88|5504.76|5504.26|1168
1726076740000|2024-09-11 17:45:40|5504.51|5504.01|5504.51|5504.01|5504.76|5504.26|5504.26|5503.76|564
1726076750000|2024-09-11 17:45:50|5504.63|5504.13|5504.26|5503.76|5504.63|5504.13|5504.01|5503.51|247
1726076760000|2024-09-11 17:46:00|5504.51|5504.01|5504.76|5504.26|5505.01|5504.51|5504.51|5504.01|538
1726076770000|2024-09-11 17:46:10|5504.51|5504.01|5504.26|5503.76|5504.51|5504.01|5504.26|5503.76|432
1726076780000|2024-09-11 17:46:20|5504.51|5504.01|5504.76|5504.26|5504.76|5504.26|5504.01|5503.51|197
1726076790000|2024-09-11 17:46:30|5504.51|5504.01|5505.26|5504.76|5505.26|5504.76|5504.26|5503.76|462
1726076800000|2024-09-11 17:46:40|5505.13|5504.63|5505.51|5505.01|5505.51|5505.01|5505.01|5504.51|201
1726076810000|2024-09-11 17:46:50|5505.76|5505.26|5506.26|5505.76|5506.26|5505.76|5505.51|5505.01|1096
1726076820000|2024-09-11 17:47:00|5506.01|5505.51|5505.51|5505.01|5506.26|5505.76|5505.51|5505.01|883
1726076830000|2024-09-11 17:47:10|5505.38|5504.88|5506.76|5506.26|5507.01|5506.51|5505.38|5504.88|1551
1726076840000|2024-09-11 17:47:20|5507.01|5506.51|5510.01|5509.51|5510.26|5509.76|5507.01|5506.51|2236
1726076850000|2024-09-11 17:47:30|5510.26|5509.76|5510.76|5510.26|5511.01|5510.51|5510.26|5509.76|1861
1726076860000|2024-09-11 17:47:40|5510.51|5510.01|5510.51|5510.01|5510.51|5510.01|5509.76|5509.26|768
1726076870000|2024-09-11 17:47:50|5510.38|5509.88|5511.26|5510.76|5511.51|5511.01|5510.38|5509.88|1216
1726076880000|2024-09-11 17:48:00|5511.51|5511.01|5511.76|5511.26|5512.01|5511.51|5511.26|5510.76|1225
1726076890000|2024-09-11 17:48:10|5512.01|5511.51|5511.76|5511.26|5512.51|5512.01|5511.76|5511.26|731
1726076900000|2024-09-11 17:48:20|5512.26|5511.76|5512.51|5512.01|5512.51|5512.01|5512.01|5511.51|737
1726076910000|2024-09-11 17:48:30|5512.76|5512.26|5513.26|5512.76|5513.51|5513.01|5512.76|5512.26|817
1726076920000|2024-09-11 17:48:40|5513.01|5512.51|5512.26|5511.76|5513.26|5512.76|5512.26|5511.76|659
1726076930000|2024-09-11 17:48:50|5512.51|5512.01|5513.51|5513.01|5513.51|5513.01|5512.51|5512.01|487
1726076940000|2024-09-11 17:49:00|5513.63|5513.13|5513.01|5512.51|5513.63|5513.13|5513.01|5512.51|596
1726076950000|2024-09-11 17:49:10|5512.76|5512.26|5513.26|5512.76|5513.51|5513.01|5512.76|5512.26|706
1726076960000|2024-09-11 17:49:20|5513.51|5513.01|5512.76|5512.26|5513.51|5513.01|5512.26|5511.76|536
1726076970000|2024-09-11 17:49:30|5512.88|5512.38|5512.26|5511.76|5512.88|5512.38|5512.26|5511.76|555
1726076980000|2024-09-11 17:49:40|5511.76|5511.26|5512.76|5512.26|5513.01|5512.51|5511.51|5511.01|859
1726076990000|2024-09-11 17:49:50|5513.01|5512.51|5513.76|5513.26|5514.01|5513.51|5513.01|5512.51|1021
1726077000000|2024-09-11 17:50:00|5514.01|5513.51|5513.51|5513.01|5514.01|5513.51|5513.26|5512.76|529
1726077010000|2024-09-11 17:50:10|5513.76|5513.26|5514.51|5514.01|5514.76|5514.26|5513.51|5513.01|1460
1726077020000|2024-09-11 17:50:20|5514.63|5514.13|5514.26|5513.76|5514.63|5514.13|5513.76|5513.26|494
1726077030000|2024-09-11 17:50:30|5514.01|5513.51|5514.01|5513.51|5514.01|5513.51|5513.51|5513.01|641
1726077040000|2024-09-11 17:50:40|5514.26|5513.76|5514.26|5513.76|5514.26|5513.76|5513.76|5513.26|312
1726077050000|2024-09-11 17:50:50|5514.51|5514.01|5514.76|5514.26|5515.01|5514.51|5514.51|5514.01|857
1726077060000|2024-09-11 17:51:00|5514.51|5514.01|5515.01|5514.51|5515.01|5514.51|5514.01|5513.51|689
1726077070000|2024-09-11 17:51:10|5515.26|5514.76|5515.26|5514.76|5515.51|5515.01|5515.01|5514.51|1057
1726077080000|2024-09-11 17:51:20|5514.76|5514.26|5515.01|5514.51|5515.26|5514.76|5514.51|5514.01|847
1726077090000|2024-09-11 17:51:30|5515.51|5515.01|5515.01|5514.51|5515.51|5515.01|5514.51|5514.01|1117
1726077100000|2024-09-11 17:51:40|5515.51|5515.01|5515.51|5515.01|5515.76|5515.26|5515.01|5514.51|506
1726077110000|2024-09-11 17:51:50|5514.76|5514.26|5514.76|5514.26|5515.01|5514.51|5514.26|5513.76|654
1726077120000|2024-09-11 17:52:00|5514.51|5514.01|5512.51|5512.01|5514.76|5514.26|5512.51|5512.01|688
1726077130000|2024-09-11 17:52:10|5512.76|5512.26|5513.51|5513.01|5514.01|5513.51|5512.76|5512.26|606
1726077140000|2024-09-11 17:52:20|5513.26|5512.76|5512.76|5512.26|5513.76|5513.26|5512.51|5512.01|600
1726077150000|2024-09-11 17:52:30|5513.01|5512.51|5513.51|5513.01|5513.76|5513.26|5513.01|5512.51|452
1726077160000|2024-09-11 17:52:40|5513.76|5513.26|5513.26|5512.76|5513.76|5513.26|5513.26|5512.76|365
1726077170000|2024-09-11 17:52:50|5513.38|5512.88|5513.51|5513.01|5513.76|5513.26|5513.26|5512.76|213
1726077180000|2024-09-11 17:53:00|5513.76|5513.26|5513.51|5513.01|5513.88|5513.38|5513.51|5513.01|773
1726077190000|2024-09-11 17:53:10|5513.76|5513.26|5514.26|5513.76|5514.51|5514.01|5513.76|5513.26|490
1726077200000|2024-09-11 17:53:20|5514.13|5513.63|5514.26|5513.76|5514.26|5513.76|5513.76|5513.26|206
1726077210000|2024-09-11 17:53:30|5514.01|5513.51|5514.51|5514.01|5514.51|5514.01|5513.76|5513.26|412
1726077220000|2024-09-11 17:53:40|5514.76|5514.26|5513.26|5512.76|5514.76|5514.26|5513.26|5512.76|419
1726077230000|2024-09-11 17:53:50|5513.51|5513.01|5511.51|5511.01|5513.51|5513.01|5511.51|5511.01|879
1726077240000|2024-09-11 17:54:00|5511.26|5510.76|5510.51|5510.01|5512.01|5511.51|5510.26|5509.76|1232
1726077250000|2024-09-11 17:54:10|5511.01|5510.51|5509.51|5509.01|5511.01|5510.51|5508.76|5508.26|1748
1726077260000|2024-09-11 17:54:20|5509.76|5509.26|5509.01|5508.51|5509.76|5509.26|5509.01|5508.51|302
1726077270000|2024-09-11 17:54:30|5508.76|5508.26|5509.26|5508.76|5509.76|5509.26|5508.76|5508.26|575
1726077280000|2024-09-11 17:54:40|5509.13|5508.63|5507.51|5507.01|5509.26|5508.76|5507.26|5506.76|782
1726077290000|2024-09-11 17:54:50|5507.76|5507.26|5507.51|5507.01|5507.76|5507.26|5506.26|5505.76|1125
1726077300000|2024-09-11 17:55:00|5507.38|5506.88|5507.26|5506.76|5507.76|5507.26|5506.51|5506.01|1009
1726077310000|2024-09-11 17:55:10|5506.76|5506.26|5508.26|5507.76|5508.26|5507.76|5506.51|5506.01|704
1726077320000|2024-09-11 17:55:20|5508.01|5507.51|5507.51|5507.01|5508.26|5507.76|5507.26|5506.76|1090
1726077330000|2024-09-11 17:55:30|5507.76|5507.26|5508.51|5508.01|5508.51|5508.01|5507.26|5506.76|509
1726077340000|2024-09-11 17:55:40|5508.63|5508.13|5508.76|5508.26|5508.76|5508.26|5507.76|5507.26|338
1726077350000|2024-09-11 17:55:50|5509.01|5508.51|5507.76|5507.26|5509.01|5508.51|5507.51|5507.01|600
1726077360000|2024-09-11 17:56:00|5507.01|5506.51|5507.76|5507.26|5507.76|5507.26|5507.01|5506.51|534
1726077370000|2024-09-11 17:56:10|5508.01|5507.51|5507.76|5507.26|5508.01|5507.51|5506.26|5505.76|627
1726077380000|2024-09-11 17:56:20|5507.51|5507.01|5507.26|5506.76|5507.51|5507.01|5507.13|5506.63|218
1726077390000|2024-09-11 17:56:30|5507.01|5506.51|5507.38|5506.88|5507.76|5507.26|5507.01|5506.51|391
1726077400000|2024-09-11 17:56:40|5507.51|5507.01|5507.51|5507.01|5508.01|5507.51|5507.26|5506.76|318
1726077410000|2024-09-11 17:56:50|5507.63|5507.13|5507.26|5506.76|5507.76|5507.26|5507.26|5506.76|196
1726077420000|2024-09-11 17:57:00|5507.38|5506.88|5505.76|5505.26|5507.38|5506.88|5505.51|5505.01|632
1726077430000|2024-09-11 17:57:10|5506.01|5505.51|5504.76|5504.26|5506.01|5505.51|5504.01|5503.51|1155
1726077440000|2024-09-11 17:57:20|5504.63|5504.13|5503.26|5502.76|5504.63|5504.13|5502.26|5501.76|1280
1726077450000|2024-09-11 17:57:30|5503.01|5502.51|5501.76|5501.26|5503.01|5502.51|5501.51|5501.01|1311
1726077460000|2024-09-11 17:57:40|5502.01|5501.51|5502.76|5502.26|5503.01|5502.51|5502.01|5501.51|764
1726077470000|2024-09-11 17:57:50|5502.51|5502.01|5504.01|5503.51|5504.26|5503.76|5502.51|5502.01|576
1726077480000|2024-09-11 17:58:00|5503.76|5503.26|5504.51|5504.01|5505.01|5504.51|5503.51|5503.01|871
1726077490000|2024-09-11 17:58:10|5504.76|5504.26|5504.76|5504.26|5505.01|5504.51|5504.26|5503.76|441
1726077500000|2024-09-11 17:58:20|5504.88|5504.38|5505.01|5504.51|5505.01|5504.51|5504.51|5504.01|312
1726077510000|2024-09-11 17:58:30|5505.26|5504.76|5505.76|5505.26|5506.01|5505.51|5505.01|5504.51|679
1726077520000|2024-09-11 17:58:40|5505.88|5505.38|5505.26|5504.76|5505.88|5505.38|5505.01|5504.51|463
1726077530000|2024-09-11 17:58:50|5505.01|5504.51|5505.51|5505.01|5505.51|5505.01|5504.76|5504.26|251
1726077540000|2024-09-11 17:59:00|5505.01|5504.51|5505.51|5505.01|5505.51|5505.01|5505.01|5504.51|211
1726077550000|2024-09-11 17:59:10|5505.76|5505.26|5506.76|5506.26|5506.76|5506.26|5505.76|5505.26|412
1726077560000|2024-09-11 17:59:20|5507.01|5506.51|5506.01|5505.51|5507.01|5506.51|5505.88|5505.38|368
1726077570000|2024-09-11 17:59:30|5506.26|5505.76|5506.51|5506.01|5506.51|5506.01|5506.01|5505.51|209
1726077580000|2024-09-11 17:59:40|5506.26|5505.76|5507.76|5507.26|5507.76|5507.26|5506.26|5505.76|379
1726077590000|2024-09-11 17:59:50|5507.51|5507.01|5507.51|5507.01|5507.76|5507.26|5507.51|5507.01|287
1726077600000|2024-09-11 18:00:00|5507.26|5506.76|5506.51|5506.01|5507.51|5507.01|5506.26|5505.76|757
1726077610000|2024-09-11 18:00:10|5506.76|5506.26|5508.26|5507.76|5508.51|5508.01|5506.26|5505.76|584
1726077620000|2024-09-11 18:00:20|5508.51|5508.01|5507.76|5507.26|5508.51|5508.01|5507.51|5507.01|314
1726077630000|2024-09-11 18:00:30|5507.63|5507.13|5507.26|5506.76|5507.76|5507.26|5507.01|5506.51|325
1726077640000|2024-09-11 18:00:40|5507.76|5507.26|5508.01|5507.51|5508.01|5507.51|5507.51|5507.01|492
1726077650000|2024-09-11 18:00:50|5507.76|5507.26|5508.01|5507.51|5508.01|5507.51|5507.26|5506.76|260
1726077660000|2024-09-11 18:01:00|5507.76|5507.26|5507.13|5506.63|5507.76|5507.26|5506.76|5506.26|652
1726077670000|2024-09-11 18:01:10|5507.26|5506.76|5506.76|5506.26|5507.51|5507.01|5506.51|5506.01|309
1726077680000|2024-09-11 18:01:20|5506.51|5506.01|5506.26|5505.76|5507.13|5506.63|5506.26|5505.76|341
1726077690000|2024-09-11 18:01:30|5506.51|5506.01|5506.01|5505.51|5506.51|5506.01|5505.76|5505.26|510
1726077700000|2024-09-11 18:01:40|5506.26|5505.76|5506.26|5505.76|5506.76|5506.26|5505.76|5505.26|331
1726077710000|2024-09-11 18:01:50|5506.01|5505.51|5505.76|5505.26|5506.26|5505.76|5505.76|5505.26|245
1726077720000|2024-09-11 18:02:00|5506.26|5505.76|5505.51|5505.01|5506.76|5506.26|5505.51|5505.01|534
1726077730000|2024-09-11 18:02:10|5505.76|5505.26|5505.76|5505.26|5506.51|5506.01|5505.51|5505.01|615
1726077740000|2024-09-11 18:02:20|5506.01|5505.51|5506.51|5506.01|5507.01|5506.51|5506.01|5505.51|565
1726077750000|2024-09-11 18:02:30|5506.76|5506.26|5506.51|5506.01|5507.01|5506.51|5506.26|5505.76|257
1726077760000|2024-09-11 18:02:40|5506.63|5506.13|5505.76|5505.26|5507.01|5506.51|5505.26|5504.76|491
1726077770000|2024-09-11 18:02:50|5505.51|5505.01|5506.76|5506.26|5506.76|5506.26|5505.51|5505.01|263
1726077780000|2024-09-11 18:03:00|5506.26|5505.76|5507.01|5506.51|5507.01|5506.51|5506.01|5505.51|423
1726077790000|2024-09-11 18:03:10|5507.26|5506.76|5507.51|5507.01|5508.51|5508.01|5507.26|5506.76|712
1726077800000|2024-09-11 18:03:20|5507.76|5507.26|5509.26|5508.76|5509.26|5508.76|5507.76|5507.26|496
1726077810000|2024-09-11 18:03:30|5509.01|5508.51|5509.01|5508.51|5509.01|5508.51|5508.26|5507.76|377
1726077820000|2024-09-11 18:03:40|5509.26|5508.76|5508.51|5508.01|5509.51|5509.01|5508.51|5508.01|402
1726077830000|2024-09-11 18:03:50|5508.76|5508.26|5509.26|5508.76|5509.76|5509.26|5508.51|5508.01|598
1726077840000|2024-09-11 18:04:00|5509.01|5508.51|5509.26|5508.76|5509.26|5508.76|5508.51|5508.01|368
1726077850000|2024-09-11 18:04:10|5509.01|5508.51|5509.76|5509.26|5510.01|5509.51|5509.01|5508.51|476
1726077860000|2024-09-11 18:04:20|5509.51|5509.01|5509.51|5509.01|5510.51|5510.01|5509.26|5508.76|461
1726077870000|2024-09-11 18:04:30|5509.63|5509.13|5510.26|5509.76|5510.51|5510.01|5509.63|5509.13|298
1726077880000|2024-09-11 18:04:40|5510.76|5510.26|5510.13|5509.63|5510.76|5510.26|5510.01|5509.51|284
1726077890000|2024-09-11 18:04:50|5510.26|5509.76|5509.76|5509.26|5510.26|5509.76|5509.26|5508.76|278
1726077900000|2024-09-11 18:05:00|5509.63|5509.13|5508.38|5507.88|5509.63|5509.13|5507.51|5507.01|780
1726077910000|2024-09-11 18:05:10|5508.26|5507.76|5508.51|5508.01|5509.01|5508.51|5508.01|5507.51|262
1726077920000|2024-09-11 18:05:20|5508.76|5508.26|5508.51|5508.01|5509.01|5508.51|5508.01|5507.51|432
1726077930000|2024-09-11 18:05:30|5508.76|5508.26|5509.51|5509.01|5509.51|5509.01|5508.76|5508.26|193
1726077940000|2024-09-11 18:05:40|5509.38|5508.88|5509.51|5509.01|5509.76|5509.26|5509.01|5508.51|286
1726077950000|2024-09-11 18:05:50|5509.26|5508.76|5509.26|5508.76|5509.63|5509.13|5509.26|5508.76|244
1726077960000|2024-09-11 18:06:00|5509.13|5508.63|5510.01|5509.51|5510.01|5509.51|5509.13|5508.63|260
1726077970000|2024-09-11 18:06:10|5510.26|5509.76|5510.26|5509.76|5510.76|5510.26|5510.26|5509.76|243
1726077980000|2024-09-11 18:06:20|5510.38|5509.88|5509.76|5509.26|5510.51|5510.01|5509.51|5509.01|263
1726077990000|2024-09-11 18:06:30|5509.51|5509.01|5509.51|5509.01|5509.51|5509.01|5508.76|5508.26|280
1726078000000|2024-09-11 18:06:40|5509.26|5508.76|5509.26|5508.76|5509.26|5508.76|5509.01|5508.51|218
1726078010000|2024-09-11 18:06:50|5509.51|5509.01|5509.51|5509.01|5509.51|5509.01|5509.26|5508.76|176
1726078020000|2024-09-11 18:07:00|5509.26|5508.76|5509.26|5508.76|5509.26|5508.76|5508.51|5508.01|347
1726078030000|2024-09-11 18:07:10|5509.38|5508.88|5510.01|5509.51|5510.01|5509.51|5509.01|5508.51|207
1726078040000|2024-09-11 18:07:20|5510.13|5509.63|5510.26|5509.76|5510.51|5510.01|5510.13|5509.63|181
1726078050000|2024-09-11 18:07:30|5510.01|5509.51|5510.01|5509.51|5510.13|5509.63|5509.76|5509.26|707
1726078060000|2024-09-11 18:07:40|5510.26|5509.76|5510.01|5509.51|5510.26|5509.76|5510.01|5509.51|176
1726078070000|2024-09-11 18:07:50|5510.13|5509.63|5509.76|5509.26|5510.26|5509.76|5509.76|5509.26|154
1726078080000|2024-09-11 18:08:00|5509.51|5509.01|5511.01|5510.51|5511.01|5510.51|5509.51|5509.01|339
1726078090000|2024-09-11 18:08:10|5511.26|5510.76|5510.76|5510.26|5511.51|5511.01|5510.76|5510.26|475
1726078100000|2024-09-11 18:08:20|5510.88|5510.38|5511.01|5510.51|5511.26|5510.76|5510.76|5510.26|121
1726078110000|2024-09-11 18:08:30|5511.13|5510.63|5511.76|5511.26|5512.01|5511.51|5511.13|5510.63|312
1726078120000|2024-09-11 18:08:40|5511.51|5511.01|5512.76|5512.26|5512.88|5512.38|5511.51|5511.01|475
1726078130000|2024-09-11 18:08:50|5512.88|5512.38|5512.01|5511.51|5512.88|5512.38|5512.01|5511.51|318
1726078140000|2024-09-11 18:09:00|5512.26|5511.76|5512.13|5511.63|5512.26|5511.76|5512.01|5511.51|577
1726078150000|2024-09-11 18:09:10|5511.76|5511.26|5511.26|5510.76|5511.76|5511.26|5511.26|5510.76|365
1726078160000|2024-09-11 18:09:20|5511.38|5510.88|5510.26|5509.76|5511.51|5511.01|5509.76|5509.26|634
1726078170000|2024-09-11 18:09:30|5510.01|5509.51|5510.76|5510.26|5510.76|5510.26|5510.01|5509.51|381
1726078180000|2024-09-11 18:09:40|5511.01|5510.51|5510.51|5510.01|5511.01|5510.51|5509.76|5509.26|355
1726078190000|2024-09-11 18:09:50|5510.26|5509.76|5510.76|5510.26|5510.76|5510.26|5510.26|5509.76|129
1726078200000|2024-09-11 18:10:00|5511.01|5510.51|5512.01|5511.51|5512.01|5511.51|5510.88|5510.38|344
1726078210000|2024-09-11 18:10:10|5511.76|5511.26|5511.76|5511.26|5511.76|5511.26|5511.51|5511.01|292
1726078220000|2024-09-11 18:10:20|5512.01|5511.51|5512.51|5512.01|5512.51|5512.01|5511.76|5511.26|240
1726078230000|2024-09-11 18:10:30|5512.76|5512.26|5513.01|5512.51|5513.01|5512.51|5512.51|5512.01|211
1726078240000|2024-09-11 18:10:40|5512.76|5512.26|5513.01|5512.51|5513.01|5512.51|5512.51|5512.01|427
1726078250000|2024-09-11 18:10:50|5513.13|5512.63|5513.01|5512.51|5513.26|5512.76|5513.01|5512.51|734
1726078260000|2024-09-11 18:11:00|5512.76|5512.26|5513.01|5512.51|5513.01|5512.51|5512.76|5512.26|716
1726078270000|2024-09-11 18:11:10|5512.76|5512.26|5512.76|5512.26|5513.01|5512.51|5512.51|5512.01|935
1726078280000|2024-09-11 18:11:20|5512.51|5512.01|5512.51|5512.01|5512.76|5512.26|5512.26|5511.76|315
1726078290000|2024-09-11 18:11:30|5512.76|5512.26|5512.26|5511.76|5512.76|5512.26|5512.26|5511.76|307
1726078300000|2024-09-11 18:11:40|5512.13|5511.63|5511.63|5511.13|5512.13|5511.63|5511.51|5511.01|330
1726078310000|2024-09-11 18:11:50|5511.51|5511.01|5510.26|5509.76|5511.51|5511.01|5510.26|5509.76|395
1726078320000|2024-09-11 18:12:00|5510.01|5509.51|5510.26|5509.76|5510.76|5510.26|5509.76|5509.26|653
1726078330000|2024-09-11 18:12:10|5510.38|5509.88|5510.76|5510.26|5511.01|5510.51|5510.26|5509.76|267
1726078340000|2024-09-11 18:12:20|5510.88|5510.38|5511.26|5510.76|5511.38|5510.88|5510.76|5510.26|205
1726078350000|2024-09-11 18:12:30|5511.01|5510.51|5510.51|5510.01|5511.01|5510.51|5510.51|5510.01|246
1726078360000|2024-09-11 18:12:40|5510.63|5510.13|5510.76|5510.26|5510.76|5510.26|5510.26|5509.76|170
1726078370000|2024-09-11 18:12:50|5510.51|5510.01|5510.76|5510.26|5511.01|5510.51|5510.51|5510.01|138
1726078380000|2024-09-11 18:13:00|5510.88|5510.38|5510.63|5510.13|5511.01|5510.51|5510.51|5510.01|275
1726078390000|2024-09-11 18:13:10|5510.76|5510.26|5510.76|5510.26|5511.01|5510.51|5510.51|5510.01|183
1726078400000|2024-09-11 18:13:20|5510.88|5510.38|5511.26|5510.76|5511.26|5510.76|5510.51|5510.01|198
1726078410000|2024-09-11 18:13:30|5511.38|5510.88|5511.76|5511.26|5512.01|5511.51|5511.26|5510.76|274
1726078420000|2024-09-11 18:13:40|5511.88|5511.38|5511.76|5511.26|5511.88|5511.38|5511.51|5511.01|142
1726078430000|2024-09-11 18:13:50|5511.88|5511.38|5511.26|5510.76|5511.88|5511.38|5510.76|5510.26|418
1726078440000|2024-09-11 18:14:00|5511.01|5510.51|5511.51|5511.01|5511.51|5511.01|5511.01|5510.51|175
1726078450000|2024-09-11 18:14:10|5511.63|5511.13|5511.63|5511.13|5512.01|5511.51|5511.51|5511.01|232
1726078460000|2024-09-11 18:14:20|5511.76|5511.26|5511.51|5511.01|5512.01|5511.51|5511.51|5511.01|157
1726078470000|2024-09-11 18:14:30|5511.63|5511.13|5510.13|5509.63|5511.76|5511.26|5510.13|5509.63|362
1726078480000|2024-09-11 18:14:40|5510.01|5509.51|5508.76|5508.26|5510.01|5509.51|5508.26|5507.76|658
1726078490000|2024-09-11 18:14:50|5509.01|5508.51|5508.76|5508.26|5509.01|5508.51|5508.01|5507.51|570
1726078500000|2024-09-11 18:15:00|5509.01|5508.51|5509.26|5508.76|5509.38|5508.88|5508.26|5507.76|408
1726078510000|2024-09-11 18:15:10|5508.76|5508.26|5509.01|5508.51|5509.76|5509.26|5508.51|5508.01|755
1726078520000|2024-09-11 18:15:20|5508.76|5508.26|5509.01|5508.51|5509.26|5508.76|5508.51|5508.01|233
1726078530000|2024-09-11 18:15:30|5508.76|5508.26|5508.26|5507.76|5509.01|5508.51|5507.26|5506.76|623
1726078540000|2024-09-11 18:15:40|5508.38|5507.88|5509.01|5508.51|5509.13|5508.63|5508.01|5507.51|339
1726078550000|2024-09-11 18:15:50|5509.13|5508.63|5508.76|5508.26|5509.13|5508.63|5508.51|5508.01|342
1726078560000|2024-09-11 18:16:00|5509.01|5508.51|5511.51|5511.01|5511.51|5511.01|5508.76|5508.26|658
1726078570000|2024-09-11 18:16:10|5511.26|5510.76|5511.26|5510.76|5511.51|5511.01|5511.01|5510.51|542
1726078580000|2024-09-11 18:16:20|5511.51|5511.01|5510.38|5509.88|5511.63|5511.13|5510.38|5509.88|333
1726078590000|2024-09-11 18:16:30|5510.26|5509.76|5509.76|5509.26|5510.26|5509.76|5509.51|5509.01|409
1726078600000|2024-09-11 18:16:40|5510.01|5509.51|5510.26|5509.76|5510.51|5510.01|5509.76|5509.26|191
1726078610000|2024-09-11 18:16:50|5510.38|5509.88|5511.01|5510.51|5511.01|5510.51|5510.26|5509.76|254
1726078620000|2024-09-11 18:17:00|5511.26|5510.76|5510.51|5510.01|5511.26|5510.76|5510.26|5509.76|250
1726078630000|2024-09-11 18:17:10|5510.26|5509.76|5510.26|5509.76|5510.51|5510.01|5509.76|5509.26|156
1726078640000|2024-09-11 18:17:20|5510.01|5509.51|5510.01|5509.51|5510.26|5509.76|5509.76|5509.26|144
1726078650000|2024-09-11 18:17:30|5509.76|5509.26|5508.51|5508.01|5510.01|5509.51|5508.51|5508.01|486
1726078660000|2024-09-11 18:17:40|5508.63|5508.13|5507.26|5506.76|5508.76|5508.26|5507.26|5506.76|480
1726078670000|2024-09-11 18:17:50|5506.76|5506.26|5505.51|5505.01|5507.26|5506.76|5505.01|5504.51|986
1726078680000|2024-09-11 18:18:00|5505.76|5505.26|5505.26|5504.76|5506.01|5505.51|5504.51|5504.01|1173
1726078690000|2024-09-11 18:18:10|5505.51|5505.01|5507.01|5506.51|5507.01|5506.51|5505.51|5505.01|559
1726078700000|2024-09-11 18:18:20|5506.76|5506.26|5506.26|5505.76|5507.51|5507.01|5506.01|5505.51|618
1726078710000|2024-09-11 18:18:30|5506.01|5505.51|5507.01|5506.51|5507.01|5506.51|5506.01|5505.51|618
1726078720000|2024-09-11 18:18:40|5506.76|5506.26|5506.76|5506.26|5507.26|5506.76|5506.01|5505.51|393
1726078730000|2024-09-11 18:18:50|5506.63|5506.13|5506.76|5506.26|5507.26|5506.76|5506.63|5506.13|265
1726078740000|2024-09-11 18:19:00|5506.51|5506.01|5506.51|5506.01|5506.76|5506.26|5505.01|5504.51|1211
1726078750000|2024-09-11 18:19:10|5506.26|5505.76|5506.01|5505.51|5506.26|5505.76|5505.51|5505.01|345
1726078760000|2024-09-11 18:19:20|5505.88|5505.38|5505.88|5505.38|5506.76|5506.26|5505.51|5505.01|849
1726078770000|2024-09-11 18:19:30|5506.01|5505.51|5507.01|5506.51|5507.01|5506.51|5506.01|5505.51|360
1726078780000|2024-09-11 18:19:40|5507.26|5506.76|5507.76|5507.26|5508.01|5507.51|5507.26|5506.76|363
1726078790000|2024-09-11 18:19:50|5507.51|5507.01|5507.38|5506.88|5507.51|5507.01|5507.01|5506.51|202
1726078800000|2024-09-11 18:20:00|5507.26|5506.76|5507.01|5506.51|5508.26|5507.76|5507.01|5506.51|445
1726078810000|2024-09-11 18:20:10|5507.13|5506.63|5509.01|5508.51|5509.01|5508.51|5507.01|5506.51|498
1726078820000|2024-09-11 18:20:20|5508.76|5508.26|5508.01|5507.51|5508.76|5508.26|5507.51|5507.01|414
1726078830000|2024-09-11 18:20:30|5508.13|5507.63|5507.26|5506.76|5508.13|5507.63|5507.01|5506.51|288
1726078840000|2024-09-11 18:20:40|5507.01|5506.51|5507.51|5507.01|5507.51|5507.01|5507.01|5506.51|254
1726078850000|2024-09-11 18:20:50|5507.38|5506.88|5507.76|5507.26|5508.13|5507.63|5507.26|5506.76|338
1726078860000|2024-09-11 18:21:00|5508.01|5507.51|5508.51|5508.01|5508.76|5508.26|5507.76|5507.26|448
1726078870000|2024-09-11 18:21:10|5508.38|5507.88|5508.26|5507.76|5508.76|5508.26|5508.26|5507.76|167
1726078880000|2024-09-11 18:21:20|5508.13|5507.63|5507.76|5507.26|5508.13|5507.63|5507.51|5507.01|218
1726078890000|2024-09-11 18:21:30|5508.01|5507.51|5507.26|5506.76|5508.51|5508.01|5507.26|5506.76|337
1726078900000|2024-09-11 18:21:40|5507.51|5507.01|5508.01|5507.51|5508.01|5507.51|5507.26|5506.76|214
1726078910000|2024-09-11 18:21:50|5508.13|5507.63|5508.76|5508.26|5508.76|5508.26|5507.88|5507.38|130
1726078920000|2024-09-11 18:22:00|5508.51|5508.01|5508.26|5507.76|5509.26|5508.76|5508.01|5507.51|461
1726078930000|2024-09-11 18:22:10|5508.76|5508.26|5508.51|5508.01|5509.13|5508.63|5508.51|5508.01|294
1726078940000|2024-09-11 18:22:20|5508.63|5508.13|5508.76|5508.26|5508.76|5508.26|5508.63|5508.13|111
1726078950000|2024-09-11 18:22:30|5508.63|5508.13|5508.51|5508.01|5508.76|5508.26|5508.01|5507.51|256
1726078960000|2024-09-11 18:22:40|5508.76|5508.26|5509.76|5509.26|5509.76|5509.26|5508.51|5508.01|408
1726078970000|2024-09-11 18:22:50|5509.51|5509.01|5509.51|5509.01|5509.51|5509.01|5509.01|5508.51|293
1726078980000|2024-09-11 18:23:00|5509.63|5509.13|5508.26|5507.76|5509.76|5509.26|5508.26|5507.76|392
1726078990000|2024-09-11 18:23:10|5508.13|5507.63|5508.51|5508.01|5508.63|5508.13|5508.01|5507.51|188
1726079000000|2024-09-11 18:23:20|5508.26|5507.76|5508.76|5508.26|5508.76|5508.26|5508.26|5507.76|163
1726079010000|2024-09-11 18:23:30|5508.88|5508.38|5508.88|5508.38|5508.88|5508.38|5508.51|5508.01|226
1726079020000|2024-09-11 18:23:40|5509.01|5508.51|5510.01|5509.51|5510.01|5509.51|5509.01|5508.51|272
1726079030000|2024-09-11 18:23:50|5509.88|5509.38|5509.76|5509.26|5509.88|5509.38|5509.51|5509.01|161
1726079040000|2024-09-11 18:24:00|5510.01|5509.51|5511.76|5511.26|5511.76|5511.26|5509.88|5509.38|619
1726079050000|2024-09-11 18:24:10|5512.01|5511.51|5512.76|5512.26|5513.01|5512.51|5511.76|5511.26|665
1726079060000|2024-09-11 18:24:20|5512.51|5512.01|5512.76|5512.26|5512.76|5512.26|5512.01|5511.51|322
1726079070000|2024-09-11 18:24:30|5512.51|5512.01|5513.01|5512.51|5513.01|5512.51|5512.38|5511.88|261
1726079080000|2024-09-11 18:24:40|5512.76|5512.26|5512.51|5512.01|5512.76|5512.26|5512.51|5512.01|217
1726079090000|2024-09-11 18:24:50|5512.26|5511.76|5513.01|5512.51|5513.01|5512.51|5512.26|5511.76|178
1726079100000|2024-09-11 18:25:00|5512.76|5512.26|5511.51|5511.01|5513.01|5512.51|5511.51|5511.01|412
1726079110000|2024-09-11 18:25:10|5511.76|5511.26|5511.51|5511.01|5512.01|5511.51|5511.26|5510.76|256
1726079120000|2024-09-11 18:25:20|5511.76|5511.26|5511.51|5511.01|5511.76|5511.26|5511.26|5510.76|106
1726079130000|2024-09-11 18:25:30|5511.63|5511.13|5511.51|5511.01|5511.88|5511.38|5511.26|5510.76|299
1726079140000|2024-09-11 18:25:40|5511.76|5511.26|5511.76|5511.26|5512.01|5511.51|5511.76|5511.26|174
1726079150000|2024-09-11 18:25:50|5511.88|5511.38|5512.26|5511.76|5512.26|5511.76|5511.88|5511.38|126
1726079160000|2024-09-11 18:26:00|5512.13|5511.63|5512.26|5511.76|5512.76|5512.26|5512.13|5511.63|349
1726079170000|2024-09-11 18:26:10|5512.51|5512.01|5512.51|5512.01|5512.51|5512.01|5512.51|5512.01|759
1726079180000|2024-09-11 18:26:20|5512.26|5511.76|5512.26|5511.76|5512.38|5511.88|5512.01|5511.51|151
1726079190000|2024-09-11 18:26:30|5512.01|5511.51|5512.51|5512.01|5512.76|5512.26|5512.01|5511.51|391
1726079200000|2024-09-11 18:26:40|5512.26|5511.76|5512.26|5511.76|5512.51|5512.01|5512.26|5511.76|140
1726079210000|2024-09-11 18:26:50|5512.13|5511.63|5512.38|5511.88|5512.51|5512.01|5512.13|5511.63|227
1726079220000|2024-09-11 18:27:00|5512.51|5512.01|5511.76|5511.26|5512.51|5512.01|5511.26|5510.76|279
1726079230000|2024-09-11 18:27:10|5512.01|5511.51|5512.01|5511.51|5512.26|5511.76|5512.01|5511.51|127
1726079240000|2024-09-11 18:27:20|5511.76|5511.26|5512.26|5511.76|5512.26|5511.76|5511.76|5511.26|178
1726079250000|2024-09-11 18:27:30|5512.38|5511.88|5516.26|5515.76|5516.51|5516.01|5512.26|5511.76|4556
1726079260000|2024-09-11 18:27:40|5516.51|5516.01|5517.01|5516.51|5517.26|5516.76|5516.01|5515.51|2201
1726079270000|2024-09-11 18:27:50|5516.76|5516.26|5517.26|5516.76|5517.76|5517.26|5516.51|5516.01|1877
1726079280000|2024-09-11 18:28:00|5517.51|5517.01|5518.01|5517.51|5518.01|5517.51|5517.01|5516.51|1895
1726079290000|2024-09-11 18:28:10|5517.76|5517.26|5517.76|5517.26|5518.26|5517.76|5517.01|5516.51|1834
1726079300000|2024-09-11 18:28:20|5518.01|5517.51|5518.26|5517.76|5518.38|5517.88|5517.51|5517.01|724
1726079310000|2024-09-11 18:28:30|5518.01|5517.51|5518.01|5517.51|5518.01|5517.51|5517.26|5516.76|591
1726079320000|2024-09-11 18:28:40|5517.88|5517.38|5518.26|5517.76|5518.26|5517.76|5516.01|5515.51|1356
1726079330000|2024-09-11 18:28:50|5518.01|5517.51|5517.76|5517.26|5518.51|5518.01|5517.76|5517.26|809
1726079340000|2024-09-11 18:29:00|5517.63|5517.13|5517.38|5516.88|5518.01|5517.51|5517.26|5516.76|780
1726079350000|2024-09-11 18:29:10|5517.51|5517.01|5517.76|5517.26|5518.01|5517.51|5517.26|5516.76|863
1726079360000|2024-09-11 18:29:20|5517.88|5517.38|5517.76|5517.26|5518.01|5517.51|5517.63|5517.13|401
1726079370000|2024-09-11 18:29:30|5518.01|5517.51|5518.01|5517.51|5518.01|5517.51|5517.76|5517.26|204
1726079380000|2024-09-11 18:29:40|5517.76|5517.26|5518.01|5517.51|5518.01|5517.51|5517.26|5516.76|890
1726079390000|2024-09-11 18:29:50|5517.76|5517.26|5517.51|5517.01|5517.76|5517.26|5517.26|5516.76|365
1726079400000|2024-09-11 18:30:00|5517.76|5517.26|5518.26|5517.76|5518.26|5517.76|5517.26|5516.76|1037
1726079410000|2024-09-11 18:30:10|5518.13|5517.63|5517.76|5517.26|5518.51|5518.01|5517.26|5516.76|1385
1726079420000|2024-09-11 18:30:20|5517.51|5517.01|5517.76|5517.26|5517.76|5517.26|5517.51|5517.01|641
1726079430000|2024-09-11 18:30:30|5518.01|5517.51|5519.51|5519.01|5519.76|5519.26|5518.01|5517.51|2892
1726079440000|2024-09-11 18:30:40|5519.26|5518.76|5518.88|5518.38|5519.51|5519.01|5518.26|5517.76|903
1726079450000|2024-09-11 18:30:50|5519.01|5518.51|5518.51|5518.01|5519.38|5518.88|5518.51|5518.01|540
1726079460000|2024-09-11 18:31:00|5518.76|5518.26|5518.51|5518.01|5519.01|5518.51|5518.51|5518.01|261
1726079470000|2024-09-11 18:31:10|5518.76|5518.26|5518.76|5518.26|5519.13|5518.63|5518.51|5518.01|691
1726079480000|2024-09-11 18:31:20|5518.51|5518.01|5519.26|5518.76|5519.76|5519.26|5518.26|5517.76|758
1726079490000|2024-09-11 18:31:30|5519.13|5518.63|5519.01|5518.51|5519.76|5519.26|5519.01|5518.51|514
1726079500000|2024-09-11 18:31:40|5518.76|5518.26|5519.01|5518.51|5519.01|5518.51|5518.51|5518.01|340
1726079510000|2024-09-11 18:31:50|5518.76|5518.26|5519.26|5518.76|5519.51|5519.01|5518.76|5518.26|438
1726079520000|2024-09-11 18:32:00|5519.01|5518.51|5519.01|5518.51|5519.26|5518.76|5518.76|5518.26|464
1726079530000|2024-09-11 18:32:10|5519.26|5518.76|5519.01|5518.51|5519.51|5519.01|5519.01|5518.51|421
1726079540000|2024-09-11 18:32:20|5518.88|5518.38|5518.51|5518.01|5519.01|5518.51|5518.26|5517.76|497
1726079550000|2024-09-11 18:32:30|5518.26|5517.76|5518.76|5518.26|5519.26|5518.76|5518.26|5517.76|452
1726079560000|2024-09-11 18:32:40|5519.01|5518.51|5519.01|5518.51|5519.26|5518.76|5519.01|5518.51|185
1726079570000|2024-09-11 18:32:50|5519.51|5519.01|5519.26|5518.76|5519.51|5519.01|5519.26|5518.76|239
1726079580000|2024-09-11 18:33:00|5519.13|5518.63|5519.26|5518.76|5519.51|5519.01|5519.01|5518.51|880
1726079590000|2024-09-11 18:33:10|5519.01|5518.51|5519.26|5518.76|5519.26|5518.76|5518.76|5518.26|236
1726079600000|2024-09-11 18:33:20|5519.51|5519.01|5520.26|5519.76|5520.26|5519.76|5519.51|5519.01|774
1726079610000|2024-09-11 18:33:30|5520.51|5520.01|5521.76|5521.26|5521.76|5521.26|5520.26|5519.76|1303
1726079620000|2024-09-11 18:33:40|5522.01|5521.51|5522.01|5521.51|5522.76|5522.26|5521.76|5521.26|1496
1726079630000|2024-09-11 18:33:50|5521.76|5521.26|5522.26|5521.76|5522.26|5521.76|5521.76|5521.26|471
1726079640000|2024-09-11 18:34:00|5522.01|5521.51|5522.01|5521.51|5522.51|5522.01|5522.01|5521.51|460
1726079650000|2024-09-11 18:34:10|5522.26|5521.76|5522.76|5522.26|5523.01|5522.51|5522.26|5521.76|850
1726079660000|2024-09-11 18:34:20|5523.01|5522.51|5522.51|5522.01|5523.01|5522.51|5522.51|5522.01|368
1726079670000|2024-09-11 18:34:30|5522.76|5522.26|5522.51|5522.01|5522.76|5522.26|5522.26|5521.76|315
1726079680000|2024-09-11 18:34:40|5522.26|5521.76|5522.76|5522.26|5522.76|5522.26|5522.26|5521.76|478
1726079690000|2024-09-11 18:34:50|5523.01|5522.51|5522.76|5522.26|5523.26|5522.76|5522.76|5522.26|305
1726079700000|2024-09-11 18:35:00|5523.01|5522.51|5520.51|5520.01|5523.26|5522.76|5520.51|5520.01|1084
1726079710000|2024-09-11 18:35:10|5520.26|5519.76|5518.76|5518.26|5520.26|5519.76|5518.76|5518.26|1194
1726079720000|2024-09-11 18:35:20|5519.01|5518.51|5518.01|5517.51|5519.01|5518.51|5517.76|5517.26|1039
1726079730000|2024-09-11 18:35:30|5518.26|5517.76|5519.26|5518.76|5519.26|5518.76|5518.01|5517.51|481
1726079740000|2024-09-11 18:35:40|5519.01|5518.51|5519.01|5518.51|5519.26|5518.76|5518.76|5518.26|465
1726079750000|2024-09-11 18:35:50|5519.13|5518.63|5519.51|5519.01|5519.76|5519.26|5519.01|5518.51|412
1726079760000|2024-09-11 18:36:00|5519.63|5519.13|5519.76|5519.26|5520.51|5520.01|5519.51|5519.01|592
1726079770000|2024-09-11 18:36:10|5520.01|5519.51|5519.51|5519.01|5520.01|5519.51|5519.26|5518.76|278
1726079780000|2024-09-11 18:36:20|5519.26|5518.76|5518.76|5518.26|5519.51|5519.01|5518.76|5518.26|304
1726079790000|2024-09-11 18:36:30|5518.88|5518.38|5519.01|5518.51|5519.26|5518.76|5518.51|5518.01|520
1726079800000|2024-09-11 18:36:40|5518.76|5518.26|5520.51|5520.01|5520.51|5520.01|5518.76|5518.26|531
1726079810000|2024-09-11 18:36:50|5520.63|5520.13|5521.01|5520.51|5521.01|5520.51|5520.51|5520.01|623
1726079820000|2024-09-11 18:37:00|5520.76|5520.26|5521.26|5520.76|5521.51|5521.01|5520.76|5520.26|598
1726079830000|2024-09-11 18:37:10|5521.13|5520.63|5521.01|5520.51|5521.26|5520.76|5520.63|5520.13|408
1726079840000|2024-09-11 18:37:20|5520.88|5520.38|5521.26|5520.76|5521.26|5520.76|5520.76|5520.26|641
1726079850000|2024-09-11 18:37:30|5521.38|5520.88|5521.38|5520.88|5521.76|5521.26|5521.13|5520.63|1370
1726079860000|2024-09-11 18:37:40|5521.26|5520.76|5522.76|5522.26|5523.26|5522.76|5521.26|5520.76|1646
1726079870000|2024-09-11 18:37:50|5522.88|5522.38|5522.76|5522.26|5523.01|5522.51|5522.01|5521.51|421
1726079880000|2024-09-11 18:38:00|5523.01|5522.51|5523.01|5522.51|5523.26|5522.76|5522.51|5522.01|517
1726079890000|2024-09-11 18:38:10|5523.26|5522.76|5524.76|5524.26|5525.01|5524.51|5523.26|5522.76|1261
1726079900000|2024-09-11 18:38:20|5524.51|5524.01|5524.51|5524.01|5524.76|5524.26|5524.26|5523.76|577
1726079910000|2024-09-11 18:38:30|5524.26|5523.76|5524.51|5524.01|5524.76|5524.26|5524.26|5523.76|909
1726079920000|2024-09-11 18:38:40|5524.63|5524.13|5524.76|5524.26|5525.01|5524.51|5524.51|5524.01|375
1726079930000|2024-09-11 18:38:50|5524.51|5524.01|5524.01|5523.51|5524.76|5524.26|5524.01|5523.51|532
1726079940000|2024-09-11 18:39:00|5523.51|5523.01|5523.76|5523.26|5523.76|5523.26|5522.76|5522.26|683
1726079950000|2024-09-11 18:39:10|5524.01|5523.51|5523.26|5522.76|5524.26|5523.76|5523.26|5522.76|441
1726079960000|2024-09-11 18:39:20|5523.38|5522.88|5523.26|5522.76|5524.26|5523.76|5523.26|5522.76|389
1726079970000|2024-09-11 18:39:30|5523.51|5523.01|5524.26|5523.76|5524.26|5523.76|5523.51|5523.01|183
1726079980000|2024-09-11 18:39:40|5524.51|5524.01|5525.01|5524.51|5525.01|5524.51|5524.51|5524.01|519
1726079990000|2024-09-11 18:39:50|5524.88|5524.38|5525.76|5525.26|5525.76|5525.26|5524.76|5524.26|611
1726080000000|2024-09-11 18:40:00|5525.51|5525.01|5528.51|5528.01|5529.01|5528.51|5525.51|5525.01|4417
1726080010000|2024-09-11 18:40:10|5528.26|5527.76|5527.01|5526.51|5528.76|5528.26|5527.01|5526.51|1671
1726080020000|2024-09-11 18:40:20|5526.76|5526.26|5526.76|5526.26|5527.51|5527.01|5526.51|5526.01|868
1726080030000|2024-09-11 18:40:30|5526.51|5526.01|5527.51|5527.01|5527.76|5527.26|5526.51|5526.01|762
1726080040000|2024-09-11 18:40:40|5527.76|5527.26|5527.51|5527.01|5528.01|5527.51|5527.26|5526.76|632
1726080050000|2024-09-11 18:40:50|5527.76|5527.26|5527.51|5527.01|5528.51|5528.01|5527.51|5527.01|725
1726080060000|2024-09-11 18:41:00|5528.01|5527.51|5528.01|5527.51|5528.26|5527.76|5527.51|5527.01|760
1726080070000|2024-09-11 18:41:10|5528.26|5527.76|5528.51|5528.01|5529.01|5528.51|5527.51|5527.01|1418
1726080080000|2024-09-11 18:41:20|5528.76|5528.26|5528.51|5528.01|5528.76|5528.26|5528.01|5527.51|431
1726080090000|2024-09-11 18:41:30|5528.38|5527.88|5527.88|5527.38|5528.38|5527.88|5527.26|5526.76|699
1726080100000|2024-09-11 18:41:40|5527.76|5527.26|5528.01|5527.51|5528.26|5527.76|5527.76|5527.26|472
1726080110000|2024-09-11 18:41:50|5527.76|5527.26|5528.26|5527.76|5528.26|5527.76|5527.76|5527.26|282
1726080120000|2024-09-11 18:42:00|5528.76|5528.26|5529.51|5529.01|5529.51|5529.01|5528.76|5528.26|2186
1726080130000|2024-09-11 18:42:10|5529.26|5528.76|5531.01|5530.51|5531.01|5530.51|5529.26|5528.76|924
1726080140000|2024-09-11 18:42:20|5530.76|5530.26|5532.26|5531.76|5532.76|5532.26|5530.51|5530.01|3155
1726080150000|2024-09-11 18:42:30|5532.51|5532.01|5533.76|5533.26|5533.76|5533.26|5531.76|5531.26|1988
1726080160000|2024-09-11 18:42:40|5534.01|5533.51|5533.76|5533.26|5534.38|5533.88|5533.51|5533.01|2107
1726080170000|2024-09-11 18:42:50|5534.01|5533.51|5531.51|5531.01|5534.01|5533.51|5531.51|5531.01|1073
1726080180000|2024-09-11 18:43:00|5531.76|5531.26|5530.01|5529.51|5532.01|5531.51|5529.76|5529.26|3678
1726080190000|2024-09-11 18:43:10|5530.13|5529.63|5529.01|5528.51|5530.26|5529.76|5528.76|5528.26|1439
1726080200000|2024-09-11 18:43:20|5528.76|5528.26|5529.01|5528.51|5529.76|5529.26|5528.76|5528.26|886
1726080210000|2024-09-11 18:43:30|5529.26|5528.76|5529.76|5529.26|5530.01|5529.51|5529.26|5528.76|769
1726080220000|2024-09-11 18:43:40|5529.26|5528.76|5529.51|5529.01|5529.76|5529.26|5529.26|5528.76|595
1726080230000|2024-09-11 18:43:50|5529.76|5529.26|5529.51|5529.01|5530.01|5529.51|5528.76|5528.26|2009
1726080240000|2024-09-11 18:44:00|5529.26|5528.76|5528.26|5527.76|5529.26|5528.76|5528.26|5527.76|856
1726080250000|2024-09-11 18:44:10|5528.51|5528.01|5529.26|5528.76|5529.51|5529.01|5528.26|5527.76|753
1726080260000|2024-09-11 18:44:20|5529.01|5528.51|5529.51|5529.01|5529.63|5529.13|5529.01|5528.51|396
1726080270000|2024-09-11 18:44:30|5529.76|5529.26|5530.26|5529.76|5530.76|5530.26|5529.76|5529.26|679
1726080280000|2024-09-11 18:44:40|5530.51|5530.01|5530.51|5530.01|5530.51|5530.01|5529.76|5529.26|569
1726080290000|2024-09-11 18:44:50|5530.26|5529.76|5530.51|5530.01|5530.51|5530.01|5530.01|5529.51|354
1726080300000|2024-09-11 18:45:00|5530.76|5530.26|5529.76|5529.26|5531.01|5530.51|5529.51|5529.01|551
1726080310000|2024-09-11 18:45:10|5530.01|5529.51|5530.26|5529.76|5530.26|5529.76|5529.76|5529.26|409
1726080320000|2024-09-11 18:45:20|5530.01|5529.51|5529.76|5529.26|5530.01|5529.51|5529.51|5529.01|448
1726080330000|2024-09-11 18:45:30|5530.01|5529.51|5529.76|5529.26|5530.26|5529.76|5529.38|5528.88|879
1726080340000|2024-09-11 18:45:40|5530.01|5529.51|5527.76|5527.26|5530.01|5529.51|5527.76|5527.26|632
1726080350000|2024-09-11 18:45:50|5528.01|5527.51|5526.76|5526.26|5528.01|5527.51|5526.51|5526.01|1875
1726080360000|2024-09-11 18:46:00|5526.51|5526.01|5527.26|5526.76|5527.26|5526.76|5526.26|5525.76|802
1726080370000|2024-09-11 18:46:10|5527.51|5527.01|5527.51|5527.01|5527.76|5527.26|5527.01|5526.51|566
1726080380000|2024-09-11 18:46:20|5527.76|5527.26|5525.26|5524.76|5527.76|5527.26|5524.76|5524.26|1848
1726080390000|2024-09-11 18:46:30|5525.51|5525.01|5526.26|5525.76|5526.51|5526.01|5525.51|5525.01|724
1726080400000|2024-09-11 18:46:40|5526.51|5526.01|5526.01|5525.51|5526.51|5526.01|5525.51|5525.01|504
1726080410000|2024-09-11 18:46:50|5526.26|5525.76|5524.76|5524.26|5526.26|5525.76|5524.76|5524.26|741
1726080420000|2024-09-11 18:47:00|5524.51|5524.01|5524.51|5524.01|5524.88|5524.38|5523.51|5523.01|1479
1726080430000|2024-09-11 18:47:10|5524.76|5524.26|5524.51|5524.01|5525.01|5524.51|5523.51|5523.01|1032
1726080440000|2024-09-11 18:47:20|5524.76|5524.26|5525.51|5525.01|5525.51|5525.01|5524.76|5524.26|414
1726080450000|2024-09-11 18:47:30|5525.76|5525.26|5526.51|5526.01|5526.51|5526.01|5525.51|5525.01|684
1726080460000|2024-09-11 18:47:40|5526.26|5525.76|5525.76|5525.26|5526.26|5525.76|5525.26|5524.76|647
1726080470000|2024-09-11 18:47:50|5525.88|5525.38|5525.88|5525.38|5526.51|5526.01|5525.76|5525.26|640
1726080480000|2024-09-11 18:48:00|5526.01|5525.51|5527.51|5527.01|5527.51|5527.01|5525.76|5525.26|677
1726080490000|2024-09-11 18:48:10|5527.63|5527.13|5528.51|5528.01|5528.88|5528.38|5527.51|5527.01|562
1726080500000|2024-09-11 18:48:20|5528.26|5527.76|5528.76|5528.26|5528.88|5528.38|5528.26|5527.76|334
1726080510000|2024-09-11 18:48:30|5529.01|5528.51|5529.76|5529.26|5530.01|5529.51|5529.01|5528.51|813
1726080520000|2024-09-11 18:48:40|5529.51|5529.01|5529.76|5529.26|5530.26|5529.76|5529.51|5529.01|704
1726080530000|2024-09-11 18:48:50|5529.51|5529.01|5529.76|5529.26|5530.01|5529.51|5529.51|5529.01|558
1726080540000|2024-09-11 18:49:00|5530.01|5529.51|5529.26|5528.76|5530.01|5529.51|5529.26|5528.76|597
1726080550000|2024-09-11 18:49:10|5529.51|5529.01|5529.26|5528.76|5529.51|5529.01|5529.01|5528.51|360
1726080560000|2024-09-11 18:49:20|5529.51|5529.01|5528.51|5528.01|5529.63|5529.13|5528.26|5527.76|586
1726080570000|2024-09-11 18:49:30|5528.26|5527.76|5528.26|5527.76|5528.51|5528.01|5527.76|5527.26|435
1726080580000|2024-09-11 18:49:40|5528.13|5527.63|5528.51|5528.01|5528.51|5528.01|5528.01|5527.51|243
1726080590000|2024-09-11 18:49:50|5528.26|5527.76|5528.26|5527.76|5528.51|5528.01|5528.01|5527.51|267
1726080600000|2024-09-11 18:50:00|5528.51|5528.01|5527.26|5526.76|5529.01|5528.51|5526.76|5526.26|986
1726080610000|2024-09-11 18:50:10|5527.01|5526.51|5528.01|5527.51|5528.01|5527.51|5527.01|5526.51|644
1726080620000|2024-09-11 18:50:20|5527.51|5527.01|5527.01|5526.51|5528.01|5527.51|5526.76|5526.26|651
1726080630000|2024-09-11 18:50:30|5527.26|5526.76|5527.01|5526.51|5527.51|5527.01|5526.26|5525.76|401
1726080640000|2024-09-11 18:50:40|5527.26|5526.76|5527.01|5526.51|5527.51|5527.01|5527.01|5526.51|425
1726080650000|2024-09-11 18:50:50|5526.76|5526.26|5527.26|5526.76|5527.51|5527.01|5526.76|5526.26|263
1726080660000|2024-09-11 18:51:00|5527.38|5526.88|5526.01|5525.51|5527.51|5527.01|5525.76|5525.26|556
1726080670000|2024-09-11 18:51:10|5526.26|5525.76|5525.51|5525.01|5526.26|5525.76|5525.01|5524.51|913
1726080680000|2024-09-11 18:51:20|5525.76|5525.26|5525.01|5524.51|5525.76|5525.26|5524.51|5524.01|1354
1726080690000|2024-09-11 18:51:30|5524.76|5524.26|5525.51|5525.01|5525.76|5525.26|5524.51|5524.01|552
1726080700000|2024-09-11 18:51:40|5525.26|5524.76|5524.51|5524.01|5525.26|5524.76|5524.51|5524.01|390
1726080710000|2024-09-11 18:51:50|5524.76|5524.26|5525.26|5524.76|5525.26|5524.76|5524.51|5524.01|362
1726080720000|2024-09-11 18:52:00|5525.01|5524.51|5526.26|5525.76|5526.76|5526.26|5525.01|5524.51|480
1726080730000|2024-09-11 18:52:10|5526.38|5525.88|5526.38|5525.88|5526.76|5526.26|5526.01|5525.51|334
1726080740000|2024-09-11 18:52:20|5526.26|5525.76|5525.01|5524.51|5526.26|5525.76|5524.51|5524.01|430
1726080750000|2024-09-11 18:52:30|5525.26|5524.76|5525.51|5525.01|5525.51|5525.01|5525.01|5524.51|340
1726080760000|2024-09-11 18:52:40|5525.63|5525.13|5525.51|5525.01|5525.76|5525.26|5525.51|5525.01|144
1726080770000|2024-09-11 18:52:50|5525.76|5525.26|5525.51|5525.01|5526.01|5525.51|5525.26|5524.76|158
1726080780000|2024-09-11 18:53:00|5525.76|5525.26|5523.76|5523.26|5525.76|5525.26|5523.76|5523.26|587
1726080790000|2024-09-11 18:53:10|5524.01|5523.51|5524.01|5523.51|5524.51|5524.01|5523.51|5523.01|587
1726080800000|2024-09-11 18:53:20|5524.13|5523.63|5523.01|5522.51|5524.26|5523.76|5522.26|5521.76|884
1726080810000|2024-09-11 18:53:30|5523.26|5522.76|5522.26|5521.76|5523.51|5523.01|5521.51|5521.01|1127
1726080820000|2024-09-11 18:53:40|5522.51|5522.01|5521.76|5521.26|5523.01|5522.51|5521.76|5521.26|548
1726080830000|2024-09-11 18:53:50|5521.26|5520.76|5520.76|5520.26|5521.26|5520.76|5520.01|5519.51|1223
1726080840000|2024-09-11 18:54:00|5521.01|5520.51|5520.01|5519.51|5521.76|5521.26|5519.51|5519.01|1673
1726080850000|2024-09-11 18:54:10|5520.26|5519.76|5522.01|5521.51|5522.01|5521.51|5520.26|5519.76|723
1726080860000|2024-09-11 18:54:20|5522.26|5521.76|5522.76|5522.26|5523.01|5522.51|5522.01|5521.51|552
1726080870000|2024-09-11 18:54:30|5523.01|5522.51|5522.01|5521.51|5523.51|5523.01|5522.01|5521.51|574
1726080880000|2024-09-11 18:54:40|5522.26|5521.76|5522.26|5521.76|5522.76|5522.26|5522.26|5521.76|152
1726080890000|2024-09-11 18:54:50|5522.01|5521.51|5519.76|5519.26|5522.13|5521.63|5519.76|5519.26|764
1726080900000|2024-09-11 18:55:00|5520.26|5519.76|5519.76|5519.26|5521.01|5520.51|5519.26|5518.76|1720
1726080910000|2024-09-11 18:55:10|5520.26|5519.76|5522.26|5521.76|5522.51|5522.01|5520.26|5519.76|865
1726080920000|2024-09-11 18:55:20|5522.38|5521.88|5523.51|5523.01|5523.51|5523.01|5522.26|5521.76|492
1726080930000|2024-09-11 18:55:30|5523.76|5523.26|5524.51|5524.01|5524.76|5524.26|5523.51|5523.01|1541
1726080940000|2024-09-11 18:55:40|5524.38|5523.88|5525.01|5524.51|5525.01|5524.51|5524.38|5523.88|470
1726080950000|2024-09-11 18:55:50|5525.26|5524.76|5525.38|5524.88|5525.51|5525.01|5524.76|5524.26|385
1726080960000|2024-09-11 18:56:00|5525.76|5525.26|5526.76|5526.26|5527.01|5526.51|5525.51|5525.01|613
1726080970000|2024-09-11 18:56:10|5526.51|5526.01|5526.51|5526.01|5527.26|5526.76|5526.01|5525.51|571
1726080980000|2024-09-11 18:56:20|5526.63|5526.13|5526.26|5525.76|5526.76|5526.26|5526.26|5525.76|258
1726080990000|2024-09-11 18:56:30|5526.51|5526.01|5526.63|5526.13|5527.01|5526.51|5526.26|5525.76|724
1726081000000|2024-09-11 18:56:40|5526.51|5526.01|5527.26|5526.76|5527.51|5527.01|5526.51|5526.01|605
1726081010000|2024-09-11 18:56:50|5527.01|5526.51|5526.26|5525.76|5527.01|5526.51|5526.26|5525.76|656
1726081020000|2024-09-11 18:57:00|5525.76|5525.26|5525.26|5524.76|5525.76|5525.26|5524.76|5524.26|737
1726081030000|2024-09-11 18:57:10|5525.01|5524.51|5525.01|5524.51|5525.13|5524.63|5524.26|5523.76|415
1726081040000|2024-09-11 18:57:20|5524.76|5524.26|5525.51|5525.01|5525.51|5525.01|5524.26|5523.76|678
1726081050000|2024-09-11 18:57:30|5525.01|5524.51|5524.26|5523.76|5525.01|5524.51|5524.26|5523.76|340
1726081060000|2024-09-11 18:57:40|5524.13|5523.63|5523.51|5523.01|5524.26|5523.76|5522.51|5522.01|704
1726081070000|2024-09-11 18:57:50|5523.26|5522.76|5523.26|5522.76|5523.76|5523.26|5523.26|5522.76|411
1726081080000|2024-09-11 18:58:00|5523.38|5522.88|5525.01|5524.51|5525.01|5524.51|5523.26|5522.76|451
1726081090000|2024-09-11 18:58:10|5524.51|5524.01|5524.76|5524.26|5525.26|5524.76|5524.26|5523.76|508
1726081100000|2024-09-11 18:58:20|5524.51|5524.01|5524.51|5524.01|5524.76|5524.26|5524.26|5523.76|269
1726081110000|2024-09-11 18:58:30|5524.38|5523.88|5524.51|5524.01|5524.88|5524.38|5524.01|5523.51|530
1726081120000|2024-09-11 18:58:40|5524.01|5523.51|5523.76|5523.26|5524.01|5523.51|5523.51|5523.01|259
1726081130000|2024-09-11 18:58:50|5524.51|5524.01|5523.76|5523.26|5524.76|5524.26|5523.51|5523.01|763
1726081140000|2024-09-11 18:59:00|5524.01|5523.51|5523.51|5523.01|5524.76|5524.26|5523.51|5523.01|487
1726081150000|2024-09-11 18:59:10|5523.26|5522.76|5524.26|5523.76|5524.26|5523.76|5523.26|5522.76|424
1726081160000|2024-09-11 18:59:20|5524.01|5523.51|5523.51|5523.01|5524.26|5523.76|5523.26|5522.76|289
1726081170000|2024-09-11 18:59:30|5523.26|5522.76|5523.51|5523.01|5524.01|5523.51|5523.26|5522.76|218
1726081180000|2024-09-11 18:59:40|5523.76|5523.26|5523.76|5523.26|5523.76|5523.26|5523.26|5522.76|203
1726081190000|2024-09-11 18:59:50|5523.51|5523.01|5524.26|5523.76|5524.76|5524.26|5523.51|5523.01|290
1726081200000|2024-09-11 19:00:00|5523.01|5522.51|5522.76|5522.26|5523.76|5523.26|5522.01|5521.51|1186
1726081210000|2024-09-11 19:00:10|5523.01|5522.51|5524.01|5523.51|5524.01|5523.51|5522.76|5522.26|383
1726081220000|2024-09-11 19:00:20|5523.88|5523.38|5523.51|5523.01|5523.88|5523.38|5522.01|5521.51|502
1726081230000|2024-09-11 19:00:30|5523.26|5522.76|5523.51|5523.01|5524.01|5523.51|5522.51|5522.01|376
1726081240000|2024-09-11 19:00:40|5523.76|5523.26|5523.26|5522.76|5523.76|5523.26|5523.26|5522.76|106
1726081250000|2024-09-11 19:00:50|5523.51|5523.01|5522.76|5522.26|5523.51|5523.01|5522.63|5522.13|463
1726081260000|2024-09-11 19:01:00|5522.63|5522.13|5523.51|5523.01|5523.76|5523.26|5522.51|5522.01|343
1726081270000|2024-09-11 19:01:10|5523.38|5522.88|5523.76|5523.26|5523.76|5523.26|5522.76|5522.26|333
1726081280000|2024-09-11 19:01:20|5524.01|5523.51|5524.01|5523.51|5524.01|5523.51|5523.88|5523.38|163
1726081290000|2024-09-11 19:01:30|5523.51|5523.01|5523.01|5522.51|5523.51|5523.01|5522.51|5522.01|346
1726081300000|2024-09-11 19:01:40|5522.26|5521.76|5522.76|5522.26|5523.01|5522.51|5522.26|5521.76|359
1726081310000|2024-09-11 19:01:50|5522.88|5522.38|5522.51|5522.01|5523.01|5522.51|5522.51|5522.01|242
1726081320000|2024-09-11 19:02:00|5522.26|5521.76|5522.01|5521.51|5522.76|5522.26|5522.01|5521.51|367
1726081330000|2024-09-11 19:02:10|5522.38|5521.88|5522.26|5521.76|5522.76|5522.26|5521.76|5521.26|301
1726081340000|2024-09-11 19:02:20|5522.38|5521.88|5523.13|5522.63|5523.26|5522.76|5522.26|5521.76|247
1726081350000|2024-09-11 19:02:30|5523.26|5522.76|5522.51|5522.01|5523.26|5522.76|5522.51|5522.01|199
1726081360000|2024-09-11 19:02:40|5522.76|5522.26|5523.26|5522.76|5523.51|5523.01|5522.76|5522.26|184
1726081370000|2024-09-11 19:02:50|5523.38|5522.88|5523.76|5523.26|5523.76|5523.26|5523.26|5522.76|154
1726081380000|2024-09-11 19:03:00|5523.51|5523.01|5523.26|5522.76|5524.01|5523.51|5523.26|5522.76|317
1726081390000|2024-09-11 19:03:10|5523.51|5523.01|5523.51|5523.01|5523.51|5523.01|5522.76|5522.26|282
1726081400000|2024-09-11 19:03:20|5523.26|5522.76|5523.76|5523.26|5523.76|5523.26|5523.26|5522.76|172
1726081410000|2024-09-11 19:03:30|5523.51|5523.01|5522.26|5521.76|5523.51|5523.01|5522.01|5521.51|295
1726081420000|2024-09-11 19:03:40|5522.63|5522.13|5522.76|5522.26|5523.01|5522.51|5522.26|5521.76|404
1726081430000|2024-09-11 19:03:50|5522.51|5522.01|5522.26|5521.76|5522.76|5522.26|5522.26|5521.76|167
1726081440000|2024-09-11 19:04:00|5522.51|5522.01|5522.01|5521.51|5522.76|5522.26|5522.01|5521.51|226
1726081450000|2024-09-11 19:04:10|5521.76|5521.26|5520.26|5519.76|5522.26|5521.76|5520.01|5519.51|1128
1726081460000|2024-09-11 19:04:20|5520.76|5520.26|5521.76|5521.26|5522.26|5521.76|5520.76|5520.26|609
1726081470000|2024-09-11 19:04:30|5522.01|5521.51|5522.26|5521.76|5522.76|5522.26|5522.01|5521.51|237
1726081480000|2024-09-11 19:04:40|5522.01|5521.51|5523.01|5522.51|5523.01|5522.51|5522.01|5521.51|286
1726081490000|2024-09-11 19:04:50|5522.76|5522.26|5522.63|5522.13|5523.01|5522.51|5522.51|5522.01|185
1726081500000|2024-09-11 19:05:00|5522.76|5522.26|5523.76|5523.26|5524.26|5523.76|5522.76|5522.26|553
1726081510000|2024-09-11 19:05:10|5524.01|5523.51|5523.76|5523.26|5524.76|5524.26|5523.76|5523.26|438
1726081520000|2024-09-11 19:05:20|5523.88|5523.38|5524.01|5523.51|5524.76|5524.26|5523.51|5523.01|489
1726081530000|2024-09-11 19:05:30|5523.76|5523.26|5524.26|5523.76|5524.26|5523.76|5523.76|5523.26|409
1726081540000|2024-09-11 19:05:40|5524.13|5523.63|5524.26|5523.76|5524.51|5524.01|5524.01|5523.51|378
1726081550000|2024-09-11 19:05:50|5524.13|5523.63|5524.01|5523.51|5524.26|5523.76|5524.01|5523.51|233
1726081560000|2024-09-11 19:06:00|5524.26|5523.76|5524.26|5523.76|5524.76|5524.26|5524.26|5523.76|357
1726081570000|2024-09-11 19:06:10|5524.01|5523.51|5524.76|5524.26|5525.01|5524.51|5524.01|5523.51|543
1726081580000|2024-09-11 19:06:20|5525.01|5524.51|5526.51|5526.01|5526.88|5526.38|5524.76|5524.26|623
1726081590000|2024-09-11 19:06:30|5526.26|5525.76|5527.13|5526.63|5527.26|5526.76|5526.26|5525.76|395
1726081600000|2024-09-11 19:06:40|5527.01|5526.51|5527.38|5526.88|5527.51|5527.01|5527.01|5526.51|404
1726081610000|2024-09-11 19:06:50|5527.26|5526.76|5527.76|5527.26|5528.01|5527.51|5527.26|5526.76|399
1726081620000|2024-09-11 19:07:00|5527.26|5526.76|5528.01|5527.51|5528.26|5527.76|5527.01|5526.51|863
1726081630000|2024-09-11 19:07:10|5527.76|5527.26|5527.76|5527.26|5528.01|5527.51|5527.63|5527.13|293
1726081640000|2024-09-11 19:07:20|5527.26|5526.76|5527.76|5527.26|5527.76|5527.26|5527.26|5526.76|414
1726081650000|2024-09-11 19:07:30|5527.88|5527.38|5527.76|5527.26|5528.26|5527.76|5527.76|5527.26|195
1726081660000|2024-09-11 19:07:40|5527.63|5527.13|5527.26|5526.76|5528.01|5527.51|5527.26|5526.76|236
1726081670000|2024-09-11 19:07:50|5527.38|5526.88|5527.76|5527.26|5528.01|5527.51|5527.38|5526.88|123
1726081680000|2024-09-11 19:08:00|5527.88|5527.38|5527.76|5527.26|5528.01|5527.51|5527.26|5526.76|224
1726081690000|2024-09-11 19:08:10|5528.01|5527.51|5528.01|5527.51|5528.01|5527.51|5527.76|5527.26|224
1726081700000|2024-09-11 19:08:20|5528.13|5527.63|5529.26|5528.76|5529.51|5529.01|5527.76|5527.26|456
1726081710000|2024-09-11 19:08:30|5529.51|5529.01|5529.01|5528.51|5529.76|5529.26|5529.01|5528.51|446
1726081720000|2024-09-11 19:08:40|5529.26|5528.76|5528.01|5527.51|5529.26|5528.76|5528.01|5527.51|523
1726081730000|2024-09-11 19:08:50|5527.76|5527.26|5527.51|5527.01|5527.76|5527.26|5527.26|5526.76|365
1726081740000|2024-09-11 19:09:00|5527.38|5526.88|5527.51|5527.01|5528.26|5527.76|5526.76|5526.26|596
1726081750000|2024-09-11 19:09:10|5528.01|5527.51|5527.76|5527.26|5528.51|5528.01|5527.76|5527.26|335
1726081760000|2024-09-11 19:09:20|5527.88|5527.38|5527.01|5526.51|5527.88|5527.38|5526.51|5526.01|312
1726081770000|2024-09-11 19:09:30|5527.13|5526.63|5526.76|5526.26|5527.26|5526.76|5526.76|5526.26|237
1726081780000|2024-09-11 19:09:40|5527.01|5526.51|5527.01|5526.51|5527.26|5526.76|5526.76|5526.26|239
1726081790000|2024-09-11 19:09:50|5527.26|5526.76|5528.51|5528.01|5528.51|5528.01|5527.26|5526.76|432
1726081800000|2024-09-11 19:10:00|5528.76|5528.26|5528.76|5528.26|5529.01|5528.51|5528.26|5527.76|322
1726081810000|2024-09-11 19:10:10|5528.88|5528.38|5529.26|5528.76|5529.26|5528.76|5528.76|5528.26|274
1726081820000|2024-09-11 19:10:20|5529.01|5528.51|5528.51|5528.01|5529.26|5528.76|5528.51|5528.01|249
1726081830000|2024-09-11 19:10:30|5528.26|5527.76|5528.26|5527.76|5528.26|5527.76|5528.01|5527.51|273
1726081840000|2024-09-11 19:10:40|5528.51|5528.01|5528.26|5527.76|5528.51|5528.01|5527.76|5527.26|330
1726081850000|2024-09-11 19:10:50|5528.38|5527.88|5529.01|5528.51|5529.01|5528.51|5528.38|5527.88|156
1726081860000|2024-09-11 19:11:00|5528.76|5528.26|5529.01|5528.51|5529.26|5528.76|5528.76|5528.26|337
1726081870000|2024-09-11 19:11:10|5528.76|5528.26|5529.13|5528.63|5529.13|5528.63|5528.76|5528.26|323
1726081880000|2024-09-11 19:11:20|5529.26|5528.76|5529.26|5528.76|5529.26|5528.76|5529.01|5528.51|194
1726081890000|2024-09-11 19:11:30|5529.01|5528.51|5528.51|5528.01|5529.26|5528.76|5528.51|5528.01|359
1726081900000|2024-09-11 19:11:40|5528.26|5527.76|5527.51|5527.01|5528.26|5527.76|5527.51|5527.01|332
1726081910000|2024-09-11 19:11:50|5527.76|5527.26|5527.76|5527.26|5528.01|5527.51|5527.26|5526.76|275
1726081920000|2024-09-11 19:12:00|5528.01|5527.51|5527.26|5526.76|5528.01|5527.51|5527.01|5526.51|307
1726081930000|2024-09-11 19:12:10|5527.01|5526.51|5526.76|5526.26|5527.51|5527.01|5526.51|5526.01|503
1726081940000|2024-09-11 19:12:20|5527.01|5526.51|5526.76|5526.26|5527.26|5526.76|5526.76|5526.26|226
1726081950000|2024-09-11 19:12:30|5526.51|5526.01|5528.01|5527.51|5528.01|5527.51|5526.51|5526.01|290
1726081960000|2024-09-11 19:12:40|5527.76|5527.26|5527.76|5527.26|5527.76|5527.26|5527.51|5527.01|175
1726081970000|2024-09-11 19:12:50|5527.51|5527.01|5527.26|5526.76|5527.88|5527.38|5527.26|5526.76|258
1726081980000|2024-09-11 19:13:00|5527.51|5527.01|5527.76|5527.26|5528.26|5527.76|5527.51|5527.01|339
1726081990000|2024-09-11 19:13:10|5527.63|5527.13|5529.26|5528.76|5529.26|5528.76|5527.51|5527.01|294
1726082000000|2024-09-11 19:13:20|5529.38|5528.88|5529.76|5529.26|5530.01|5529.51|5529.26|5528.76|307
1726082010000|2024-09-11 19:13:30|5530.01|5529.51|5530.51|5530.01|5530.76|5530.26|5530.01|5529.51|543
1726082020000|2024-09-11 19:13:40|5530.76|5530.26|5531.26|5530.76|5531.51|5531.01|5530.51|5530.01|618
1726082030000|2024-09-11 19:13:50|5531.51|5531.01|5531.63|5531.13|5531.76|5531.26|5531.01|5530.51|302
1726082040000|2024-09-11 19:14:00|5531.76|5531.26|5531.76|5531.26|5532.51|5532.01|5531.51|5531.01|618
1726082050000|2024-09-11 19:14:10|5532.01|5531.51|5531.01|5530.51|5532.01|5531.51|5531.01|5530.51|466
1726082060000|2024-09-11 19:14:20|5531.26|5530.76|5531.51|5531.01|5531.51|5531.01|5531.01|5530.51|428
1726082070000|2024-09-11 19:14:30|5531.26|5530.76|5531.26|5530.76|5531.51|5531.01|5531.01|5530.51|394
1726082080000|2024-09-11 19:14:40|5531.01|5530.51|5530.76|5530.26|5531.01|5530.51|5530.76|5530.26|220
1726082090000|2024-09-11 19:14:50|5531.26|5530.76|5530.26|5529.76|5531.26|5530.76|5530.01|5529.51|387
1726082100000|2024-09-11 19:15:00|5530.51|5530.01|5530.76|5530.26|5531.26|5530.76|5530.51|5530.01|422
1726082110000|2024-09-11 19:15:10|5531.01|5530.51|5532.01|5531.51|5532.01|5531.51|5531.01|5530.51|395
1726082120000|2024-09-11 19:15:20|5532.26|5531.76|5532.26|5531.76|5532.51|5532.01|5532.26|5531.76|484
1726082130000|2024-09-11 19:15:30|5532.38|5531.88|5533.26|5532.76|5533.26|5532.76|5532.38|5531.88|716
1726082140000|2024-09-11 19:15:40|5533.01|5532.51|5533.26|5532.76|5533.26|5532.76|5533.01|5532.51|356
1726082150000|2024-09-11 19:15:50|5533.51|5533.01|5533.51|5533.01|5533.76|5533.26|5533.13|5532.63|682
1726082160000|2024-09-11 19:16:00|5534.01|5533.51|5535.01|5534.51|5535.01|5534.51|5533.76|5533.26|1208
1726082170000|2024-09-11 19:16:10|5535.26|5534.76|5535.51|5535.01|5535.76|5535.26|5534.76|5534.26|1018
1726082180000|2024-09-11 19:16:20|5535.26|5534.76|5536.51|5536.01|5536.51|5536.01|5535.26|5534.76|816
1726082190000|2024-09-11 19:16:30|5536.76|5536.26|5536.76|5536.26|5536.76|5536.26|5536.01|5535.51|836
1726082200000|2024-09-11 19:16:40|5537.01|5536.51|5535.76|5535.26|5537.26|5536.76|5535.76|5535.26|1199
1726082210000|2024-09-11 19:16:50|5535.51|5535.01|5532.01|5531.51|5535.51|5535.01|5531.51|5531.01|2023
1726082220000|2024-09-11 19:17:00|5531.76|5531.26|5530.01|5529.51|5532.26|5531.76|5529.01|5528.51|1534
1726082230000|2024-09-11 19:17:10|5529.76|5529.26|5529.76|5529.26|5530.51|5530.01|5529.26|5528.76|845
1726082240000|2024-09-11 19:17:20|5530.01|5529.51|5530.26|5529.76|5530.51|5530.01|5529.76|5529.26|467
1726082250000|2024-09-11 19:17:30|5530.01|5529.51|5531.76|5531.26|5532.01|5531.51|5529.76|5529.26|590
1726082260000|2024-09-11 19:17:40|5531.88|5531.38|5532.01|5531.51|5532.01|5531.51|5531.76|5531.26|271
1726082270000|2024-09-11 19:17:50|5532.26|5531.76|5532.01|5531.51|5532.51|5532.01|5532.01|5531.51|294
1726082280000|2024-09-11 19:18:00|5531.76|5531.26|5532.26|5531.76|5532.76|5532.26|5531.76|5531.26|397
1726082290000|2024-09-11 19:18:10|5532.38|5531.88|5532.26|5531.76|5532.51|5532.01|5532.01|5531.51|314
1726082300000|2024-09-11 19:18:20|5532.51|5532.01|5531.76|5531.26|5532.51|5532.01|5531.51|5531.01|442
1726082310000|2024-09-11 19:18:30|5532.26|5531.76|5533.01|5532.51|5533.51|5533.01|5532.01|5531.51|532
1726082320000|2024-09-11 19:18:40|5533.26|5532.76|5533.76|5533.26|5533.76|5533.26|5533.26|5532.76|554
1726082330000|2024-09-11 19:18:50|5533.51|5533.01|5533.26|5532.76|5533.76|5533.26|5533.26|5532.76|164
1726082340000|2024-09-11 19:19:00|5533.51|5533.01|5533.76|5533.26|5534.01|5533.51|5533.26|5532.76|379
1726082350000|2024-09-11 19:19:10|5533.51|5533.01|5533.26|5532.76|5533.76|5533.26|5532.76|5532.26|560
1726082360000|2024-09-11 19:19:20|5533.01|5532.51|5532.76|5532.26|5533.38|5532.88|5532.76|5532.26|418
1726082370000|2024-09-11 19:19:30|5532.51|5532.01|5534.01|5533.51|5534.01|5533.51|5532.51|5532.01|948
1726082380000|2024-09-11 19:19:40|5534.26|5533.76|5533.88|5533.38|5534.26|5533.76|5533.76|5533.26|265
1726082390000|2024-09-11 19:19:50|5533.76|5533.26|5533.76|5533.26|5534.01|5533.51|5533.51|5533.01|379
1726082400000|2024-09-11 19:20:00|5533.82|5533.32|5533.57|5533.07|5534.07|5533.57|5532.82|5532.32|633
1726082410000|2024-09-11 19:20:10|5533.82|5533.32|5533.82|5533.32|5534.07|5533.57|5533.07|5532.57|663
1726082420000|2024-09-11 19:20:20|5533.57|5533.07|5533.82|5533.32|5534.19|5533.69|5533.57|5533.07|304
1726082430000|2024-09-11 19:20:30|5533.69|5533.19|5534.32|5533.82|5534.57|5534.07|5533.69|5533.19|269
1726082440000|2024-09-11 19:20:40|5534.57|5534.07|5535.32|5534.82|5535.57|5535.07|5534.57|5534.07|527
1726082450000|2024-09-11 19:20:50|5535.57|5535.07|5535.69|5535.19|5535.69|5535.19|5535.32|5534.82|418
1726082460000|2024-09-11 19:21:00|5535.57|5535.07|5535.07|5534.57|5535.57|5535.07|5534.57|5534.07|750
1726082470000|2024-09-11 19:21:10|5535.32|5534.82|5535.57|5535.07|5535.82|5535.32|5535.07|5534.57|462
1726082480000|2024-09-11 19:21:20|5535.32|5534.82|5535.07|5534.57|5535.57|5535.07|5535.07|5534.57|351
1726082490000|2024-09-11 19:21:30|5535.19|5534.69|5535.07|5534.57|5535.32|5534.82|5535.07|5534.57|146
1726082500000|2024-09-11 19:21:40|5534.82|5534.32|5535.07|5534.57|5535.32|5534.82|5534.57|5534.07|401
1726082510000|2024-09-11 19:21:50|5534.32|5533.82|5534.82|5534.32|5534.82|5534.32|5534.32|5533.82|419
1726082520000|2024-09-11 19:22:00|5534.69|5534.19|5535.07|5534.57|5535.07|5534.57|5534.57|5534.07|219
1726082530000|2024-09-11 19:22:10|5534.94|5534.44|5535.32|5534.82|5535.32|5534.82|5534.32|5533.82|376
1726082540000|2024-09-11 19:22:20|5535.44|5534.94|5535.82|5535.32|5535.82|5535.32|5534.57|5534.07|415
1726082550000|2024-09-11 19:22:30|5535.94|5535.44|5536.07|5535.57|5536.07|5535.57|5535.57|5535.07|429
1726082560000|2024-09-11 19:22:40|5535.82|5535.32|5535.82|5535.32|5535.82|5535.32|5535.57|5535.07|180
1726082570000|2024-09-11 19:22:50|5535.94|5535.44|5536.07|5535.57|5536.07|5535.57|5535.57|5535.07|281
1726082580000|2024-09-11 19:23:00|5536.32|5535.82|5536.32|5535.82|5537.07|5536.57|5536.32|5535.82|456
1726082590000|2024-09-11 19:23:10|5536.07|5535.57|5536.82|5536.32|5537.07|5536.57|5536.07|5535.57|404
1726082600000|2024-09-11 19:23:20|5536.69|5536.19|5536.57|5536.07|5537.32|5536.82|5536.57|5536.07|722
1726082610000|2024-09-11 19:23:30|5536.82|5536.32|5538.32|5537.82|5538.82|5538.32|5536.82|5536.32|1188
1726082620000|2024-09-11 19:23:40|5538.57|5538.07|5537.32|5536.82|5538.82|5538.32|5537.32|5536.82|663
1726082630000|2024-09-11 19:23:50|5537.07|5536.57|5537.07|5536.57|5537.57|5537.07|5536.82|5536.32|474
1726082640000|2024-09-11 19:24:00|5537.19|5536.69|5538.07|5537.57|5538.32|5537.82|5537.07|5536.57|447
1726082650000|2024-09-11 19:24:10|5537.82|5537.32|5537.32|5536.82|5537.82|5537.32|5537.32|5536.82|335
1726082660000|2024-09-11 19:24:20|5537.44|5536.94|5537.82|5537.32|5537.82|5537.32|5537.32|5536.82|316
1726082670000|2024-09-11 19:24:30|5538.07|5537.57|5537.32|5536.82|5538.07|5537.57|5537.07|5536.57|287
1726082680000|2024-09-11 19:24:40|5537.57|5537.07|5537.82|5537.32|5537.82|5537.32|5537.32|5536.82|289
1726082690000|2024-09-11 19:24:50|5537.94|5537.44|5538.32|5537.82|5538.32|5537.82|5537.57|5537.07|313
1726082700000|2024-09-11 19:25:00|5538.07|5537.57|5539.32|5538.82|5539.44|5538.94|5537.57|5537.07|756
1726082710000|2024-09-11 19:25:10|5539.07|5538.57|5539.32|5538.82|5539.69|5539.19|5538.82|5538.32|628
1726082720000|2024-09-11 19:25:20|5539.57|5539.07|5540.07|5539.57|5540.07|5539.57|5539.57|5539.07|478
1726082730000|2024-09-11 19:25:30|5540.32|5539.82|5540.32|5539.82|5541.82|5541.32|5540.32|5539.82|1326
1726082740000|2024-09-11 19:25:40|5540.07|5539.57|5539.82|5539.32|5540.07|5539.57|5539.57|5539.07|1478
1726082750000|2024-09-11 19:25:50|5540.07|5539.57|5540.82|5540.32|5540.82|5540.32|5539.32|5538.82|1545
1726082760000|2024-09-11 19:26:00|5540.57|5540.07|5539.82|5539.32|5540.57|5540.07|5539.82|5539.32|1062
1726082770000|2024-09-11 19:26:10|5540.07|5539.57|5540.07|5539.57|5541.07|5540.57|5540.07|5539.57|993
1726082780000|2024-09-11 19:26:20|5539.82|5539.32|5538.57|5538.07|5540.32|5539.82|5538.57|5538.07|707
1726082790000|2024-09-11 19:26:30|5538.32|5537.82|5539.32|5538.82|5539.32|5538.82|5537.82|5537.32|873
1726082800000|2024-09-11 19:26:40|5539.07|5538.57|5540.07|5539.57|5540.07|5539.57|5539.07|5538.57|444
1726082810000|2024-09-11 19:26:50|5539.82|5539.32|5539.82|5539.32|5540.32|5539.82|5539.82|5539.32|429
1726082820000|2024-09-11 19:27:00|5540.07|5539.57|5539.82|5539.32|5540.07|5539.57|5539.57|5539.07|352
1726082830000|2024-09-11 19:27:10|5539.94|5539.44|5540.32|5539.82|5540.57|5540.07|5539.94|5539.44|275
1726082840000|2024-09-11 19:27:20|5540.07|5539.57|5540.82|5540.32|5540.82|5540.32|5540.07|5539.57|399
1726082850000|2024-09-11 19:27:30|5540.57|5540.07|5541.07|5540.57|5541.07|5540.57|5540.32|5539.82|446
1726082860000|2024-09-11 19:27:40|5540.82|5540.32|5540.07|5539.57|5541.07|5540.57|5540.07|5539.57|494
1726082870000|2024-09-11 19:27:50|5540.32|5539.82|5540.19|5539.69|5540.32|5539.82|5539.82|5539.32|450
1726082880000|2024-09-11 19:28:00|5540.07|5539.57|5539.82|5539.32|5540.07|5539.57|5539.57|5539.07|483
1726082890000|2024-09-11 19:28:10|5540.07|5539.57|5540.32|5539.82|5540.57|5540.07|5540.07|5539.57|355
1726082900000|2024-09-11 19:28:20|5540.44|5539.94|5540.32|5539.82|5540.69|5540.19|5540.32|5539.82|466
1726082910000|2024-09-11 19:28:30|5540.57|5540.07|5540.57|5540.07|5540.82|5540.32|5540.57|5540.07|500
1726082920000|2024-09-11 19:28:40|5540.69|5540.19|5540.82|5540.32|5541.07|5540.57|5540.57|5540.07|232
1726082930000|2024-09-11 19:28:50|5541.07|5540.57|5541.07|5540.57|5541.32|5540.82|5541.07|5540.57|814
1726082940000|2024-09-11 19:29:00|5540.82|5540.32|5539.07|5538.57|5540.82|5540.32|5538.82|5538.32|1493
1726082950000|2024-09-11 19:29:10|5538.82|5538.32|5539.82|5539.32|5539.82|5539.32|5538.57|5538.07|668
1726082960000|2024-09-11 19:29:20|5540.07|5539.57|5540.82|5540.32|5540.82|5540.32|5540.07|5539.57|378
1726082970000|2024-09-11 19:29:30|5541.07|5540.57|5541.32|5540.82|5541.82|5541.32|5541.07|5540.57|859
1726082980000|2024-09-11 19:29:40|5541.57|5541.07|5540.19|5539.69|5541.57|5541.07|5540.19|5539.69|1177
1726082990000|2024-09-11 19:29:50|5540.07|5539.57|5541.07|5540.57|5541.07|5540.57|5540.07|5539.57|271
1726083000000|2024-09-11 19:30:00|5540.82|5540.32|5540.82|5540.32|5541.07|5540.57|5540.57|5540.07|742
1726083010000|2024-09-11 19:30:10|5541.07|5540.57|5541.57|5541.07|5541.82|5541.32|5540.57|5540.07|1244
1726083020000|2024-09-11 19:30:20|5541.32|5540.82|5541.57|5541.07|5541.82|5541.32|5541.07|5540.57|451
1726083030000|2024-09-11 19:30:30|5541.32|5540.82|5540.82|5540.32|5541.32|5540.82|5539.82|5539.32|1331
1726083040000|2024-09-11 19:30:40|5540.57|5540.07|5541.82|5541.32|5541.82|5541.32|5540.57|5540.07|543
1726083050000|2024-09-11 19:30:50|5541.57|5541.07|5540.82|5540.32|5541.57|5541.07|5540.57|5540.07|420
1726083060000|2024-09-11 19:31:00|5540.57|5540.07|5540.57|5540.07|5541.07|5540.57|5540.32|5539.82|640
1726083070000|2024-09-11 19:31:10|5540.82|5540.32|5540.82|5540.32|5540.82|5540.32|5540.57|5540.07|509
1726083080000|2024-09-11 19:31:20|5540.57|5540.07|5541.57|5541.07|5542.32|5541.82|5540.57|5540.07|879
1726083090000|2024-09-11 19:31:30|5541.32|5540.82|5541.32|5540.82|5541.57|5541.07|5541.32|5540.82|491
1726083100000|2024-09-11 19:31:40|5541.44|5540.94|5541.57|5541.07|5541.69|5541.19|5541.32|5540.82|276
1726083110000|2024-09-11 19:31:50|5541.69|5541.19|5541.57|5541.07|5541.69|5541.19|5541.32|5540.82|619
1726083120000|2024-09-11 19:32:00|5541.82|5541.32|5541.57|5541.07|5541.82|5541.32|5541.57|5541.07|1044
1726083130000|2024-09-11 19:32:10|5541.44|5540.94|5540.57|5540.07|5541.57|5541.07|5540.32|5539.82|799
1726083140000|2024-09-11 19:32:20|5540.32|5539.82|5538.82|5538.32|5540.32|5539.82|5537.57|5537.07|1395
1726083150000|2024-09-11 19:32:30|5539.07|5538.57|5540.57|5540.07|5540.82|5540.32|5539.07|5538.57|725
1726083160000|2024-09-11 19:32:40|5540.82|5540.32|5539.82|5539.32|5541.07|5540.57|5539.57|5539.07|479
1726083170000|2024-09-11 19:32:50|5540.07|5539.57|5539.07|5538.57|5540.07|5539.57|5538.57|5538.07|1295
1726083180000|2024-09-11 19:33:00|5538.82|5538.32|5537.07|5536.57|5538.82|5538.32|5536.32|5535.82|2130
1726083190000|2024-09-11 19:33:10|5536.82|5536.32|5539.32|5538.82|5539.32|5538.82|5536.32|5535.82|1467
1726083200000|2024-09-11 19:33:20|5539.57|5539.07|5539.57|5539.07|5539.82|5539.32|5539.07|5538.57|871
1726083210000|2024-09-11 19:33:30|5539.82|5539.32|5540.32|5539.82|5540.82|5540.32|5539.57|5539.07|819
1726083220000|2024-09-11 19:33:40|5540.44|5539.94|5539.94|5539.44|5540.57|5540.07|5539.82|5539.32|462
1726083230000|2024-09-11 19:33:50|5539.82|5539.32|5540.32|5539.82|5540.32|5539.82|5539.57|5539.07|300
1726083240000|2024-09-11 19:34:00|5540.44|5539.94|5540.82|5540.32|5540.94|5540.44|5540.44|5539.94|255
1726083250000|2024-09-11 19:34:10|5541.07|5540.57|5541.32|5540.82|5541.82|5541.32|5541.07|5540.57|533
1726083260000|2024-09-11 19:34:20|5541.44|5540.94|5541.57|5541.07|5541.82|5541.32|5541.32|5540.82|602
1726083270000|2024-09-11 19:34:30|5541.07|5540.57|5541.32|5540.82|5541.32|5540.82|5541.07|5540.57|463
1726083280000|2024-09-11 19:34:40|5541.57|5541.07|5541.82|5541.32|5541.82|5541.32|5541.57|5541.07|135
1726083290000|2024-09-11 19:34:50|5541.57|5541.07|5541.57|5541.07|5541.57|5541.07|5541.32|5540.82|412
1726083300000|2024-09-11 19:35:00|5541.82|5541.32|5541.32|5540.82|5541.82|5541.32|5541.32|5540.82|512
1726083310000|2024-09-11 19:35:10|5541.19|5540.69|5539.82|5539.32|5541.19|5540.69|5539.82|5539.32|605
1726083320000|2024-09-11 19:35:20|5539.57|5539.07|5539.82|5539.32|5540.32|5539.82|5539.57|5539.07|300
1726083330000|2024-09-11 19:35:30|5539.32|5538.82|5540.07|5539.57|5540.07|5539.57|5539.32|5538.82|333
1726083340000|2024-09-11 19:35:40|5540.32|5539.82|5540.57|5540.07|5540.82|5540.32|5540.07|5539.57|185
1726083350000|2024-09-11 19:35:50|5540.32|5539.82|5540.07|5539.57|5540.82|5540.32|5539.82|5539.32|391
1726083360000|2024-09-11 19:36:00|5540.32|5539.82|5540.32|5539.82|5540.57|5540.07|5540.19|5539.69|260
1726083370000|2024-09-11 19:36:10|5539.82|5539.32|5540.82|5540.32|5540.82|5540.32|5539.82|5539.32|254
1726083380000|2024-09-11 19:36:20|5540.57|5540.07|5540.07|5539.57|5540.57|5540.07|5540.07|5539.57|243
1726083390000|2024-09-11 19:36:30|5539.82|5539.32|5539.32|5538.82|5540.07|5539.57|5539.32|5538.82|244
1726083400000|2024-09-11 19:36:40|5539.44|5538.94|5539.57|5539.07|5540.07|5539.57|5539.07|5538.57|315
1726083410000|2024-09-11 19:36:50|5539.32|5538.82|5539.57|5539.07|5539.82|5539.32|5538.82|5538.32|375
1726083420000|2024-09-11 19:37:00|5539.32|5538.82|5538.07|5537.57|5539.57|5539.07|5537.82|5537.32|577
1726083430000|2024-09-11 19:37:10|5538.32|5537.82|5538.69|5538.19|5539.07|5538.57|5538.32|5537.82|366
1726083440000|2024-09-11 19:37:20|5538.82|5538.32|5539.82|5539.32|5540.07|5539.57|5538.82|5538.32|381
1726083450000|2024-09-11 19:37:30|5540.07|5539.57|5538.82|5538.32|5540.07|5539.57|5538.32|5537.82|497
1726083460000|2024-09-11 19:37:40|5539.07|5538.57|5539.82|5539.32|5540.32|5539.82|5539.07|5538.57|377
1726083470000|2024-09-11 19:37:50|5539.57|5539.07|5539.44|5538.94|5539.82|5539.32|5539.32|5538.82|147
1726083480000|2024-09-11 19:38:00|5539.32|5538.82|5539.57|5539.07|5540.07|5539.57|5539.32|5538.82|279
1726083490000|2024-09-11 19:38:10|5539.69|5539.19|5539.82|5539.32|5540.07|5539.57|5539.57|5539.07|188
1726083500000|2024-09-11 19:38:20|5540.07|5539.57|5539.57|5539.07|5540.07|5539.57|5539.32|5538.82|339
1726083510000|2024-09-11 19:38:30|5539.82|5539.32|5539.82|5539.32|5540.07|5539.57|5539.57|5539.07|255
1726083520000|2024-09-11 19:38:40|5539.57|5539.07|5539.07|5538.57|5539.57|5539.07|5538.57|5538.07|741
1726083530000|2024-09-11 19:38:50|5538.82|5538.32|5539.44|5538.94|5539.57|5539.07|5538.82|5538.32|245
1726083540000|2024-09-11 19:39:00|5539.32|5538.82|5539.82|5539.32|5540.07|5539.57|5539.07|5538.57|372
1726083550000|2024-09-11 19:39:10|5539.57|5539.07|5539.07|5538.57|5540.07|5539.57|5539.07|5538.57|403
1726083560000|2024-09-11 19:39:20|5539.32|5538.82|5539.07|5538.57|5539.32|5538.82|5538.82|5538.32|232
1726083570000|2024-09-11 19:39:30|5538.82|5538.32|5538.57|5538.07|5538.82|5538.32|5538.32|5537.82|293
1726083580000|2024-09-11 19:39:40|5538.32|5537.82|5536.82|5536.32|5538.32|5537.82|5536.57|5536.07|924
1726083590000|2024-09-11 19:39:50|5536.57|5536.07|5536.82|5536.32|5537.07|5536.57|5536.32|5535.82|687
1726083600000|2024-09-11 19:40:00|5537.07|5536.57|5538.07|5537.57|5538.07|5537.57|5537.07|5536.57|641
1726083610000|2024-09-11 19:40:10|5537.82|5537.32|5536.57|5536.07|5538.07|5537.57|5536.07|5535.57|719
1726083620000|2024-09-11 19:40:20|5536.82|5536.32|5537.57|5537.07|5537.57|5537.07|5536.82|5536.32|394
1726083630000|2024-09-11 19:40:30|5537.44|5536.94|5538.32|5537.82|5538.32|5537.82|5537.32|5536.82|410
1726083640000|2024-09-11 19:40:40|5538.57|5538.07|5538.32|5537.82|5539.32|5538.82|5538.19|5537.69|560
1726083650000|2024-09-11 19:40:50|5538.07|5537.57|5538.07|5537.57|5538.57|5538.07|5537.82|5537.32|429
1726083660000|2024-09-11 19:41:00|5537.82|5537.32|5538.07|5537.57|5538.32|5537.82|5537.82|5537.32|389
1726083670000|2024-09-11 19:41:10|5537.94|5537.44|5538.32|5537.82|5538.32|5537.82|5537.82|5537.32|333
1726083680000|2024-09-11 19:41:20|5538.07|5537.57|5537.82|5537.32|5538.07|5537.57|5537.57|5537.07|313
1726083690000|2024-09-11 19:41:30|5536.57|5536.07|5535.32|5534.82|5537.07|5536.57|5535.32|5534.82|1357
1726083700000|2024-09-11 19:41:40|5535.07|5534.57|5533.07|5532.57|5535.07|5534.57|5532.82|5532.32|1243
1726083710000|2024-09-11 19:41:50|5533.32|5532.82|5534.82|5534.32|5534.82|5534.32|5533.32|5532.82|720
1726083720000|2024-09-11 19:42:00|5534.57|5534.07|5534.82|5534.32|5534.82|5534.32|5533.32|5532.82|1053
1726083730000|2024-09-11 19:42:10|5534.57|5534.07|5534.57|5534.07|5534.82|5534.32|5533.82|5533.32|526
1726083740000|2024-09-11 19:42:20|5534.32|5533.82|5535.32|5534.82|5535.32|5534.82|5534.32|5533.82|347
1726083750000|2024-09-11 19:42:30|5535.07|5534.57|5534.32|5533.82|5535.57|5535.07|5533.32|5532.82|1203
1726083760000|2024-09-11 19:42:40|5534.07|5533.57|5534.07|5533.57|5534.19|5533.69|5533.69|5533.19|461
1726083770000|2024-09-11 19:42:50|5533.94|5533.44|5533.07|5532.57|5533.94|5533.44|5532.57|5532.07|569
1726083780000|2024-09-11 19:43:00|5533.32|5532.82|5532.57|5532.07|5533.57|5533.07|5532.57|5532.07|703
1726083790000|2024-09-11 19:43:10|5532.82|5532.32|5530.82|5530.32|5533.32|5532.82|5530.32|5529.82|1121
1726083800000|2024-09-11 19:43:20|5530.57|5530.07|5530.57|5530.07|5531.07|5530.57|5529.82|5529.32|926
1726083810000|2024-09-11 19:43:30|5530.32|5529.82|5529.07|5528.57|5531.07|5530.57|5529.07|5528.57|1031
1726083820000|2024-09-11 19:43:40|5528.57|5528.07|5530.32|5529.82|5530.32|5529.82|5528.32|5527.82|1328
1726083830000|2024-09-11 19:43:50|5530.07|5529.57|5531.07|5530.57|5531.57|5531.07|5530.07|5529.57|649
1726083840000|2024-09-11 19:44:00|5530.82|5530.32|5530.57|5530.07|5532.07|5531.57|5530.57|5530.07|489
1726083850000|2024-09-11 19:44:10|5531.07|5530.57|5532.32|5531.82|5532.32|5531.82|5531.07|5530.57|548
1726083860000|2024-09-11 19:44:20|5532.44|5531.94|5533.57|5533.07|5533.57|5533.07|5532.32|5531.82|472
1726083870000|2024-09-11 19:44:30|5533.44|5532.94|5534.07|5533.57|5534.07|5533.57|5533.19|5532.69|360
1726083880000|2024-09-11 19:44:40|5533.82|5533.32|5535.32|5534.82|5535.57|5535.07|5533.82|5533.32|422
1726083890000|2024-09-11 19:44:50|5535.57|5535.07|5535.07|5534.57|5535.57|5535.07|5534.94|5534.44|342
1726083900000|2024-09-11 19:45:00|5534.32|5533.82|5534.82|5534.32|5535.57|5535.07|5534.32|5533.82|646
1726083910000|2024-09-11 19:45:10|5535.07|5534.57|5534.94|5534.44|5535.32|5534.82|5534.07|5533.57|425
1726083920000|2024-09-11 19:45:20|5534.82|5534.32|5533.82|5533.32|5534.82|5534.32|5533.57|5533.07|437
1726083930000|2024-09-11 19:45:30|5533.57|5533.07|5533.82|5533.32|5534.07|5533.57|5533.32|5532.82|514
1726083940000|2024-09-11 19:45:40|5533.57|5533.07|5533.82|5533.32|5534.57|5534.07|5533.57|5533.07|296
1726083950000|2024-09-11 19:45:50|5534.07|5533.57|5534.07|5533.57|5534.57|5534.07|5533.82|5533.32|216
1726083960000|2024-09-11 19:46:00|5533.94|5533.44|5535.07|5534.57|5535.57|5535.07|5533.82|5533.32|749
1726083970000|2024-09-11 19:46:10|5534.94|5534.44|5535.82|5535.32|5535.82|5535.32|5534.94|5534.44|412
1726083980000|2024-09-11 19:46:20|5535.94|5535.44|5536.32|5535.82|5536.32|5535.82|5535.82|5535.32|805
1726083990000|2024-09-11 19:46:30|5536.44|5535.94|5537.57|5537.07|5537.82|5537.32|5536.07|5535.57|526
1726084000000|2024-09-11 19:46:40|5537.32|5536.82|5537.07|5536.57|5537.57|5537.07|5536.82|5536.32|384
1726084010000|2024-09-11 19:46:50|5536.82|5536.32|5536.32|5535.82|5536.82|5536.32|5535.82|5535.32|450
1726084020000|2024-09-11 19:47:00|5536.07|5535.57|5536.57|5536.07|5536.82|5536.32|5536.07|5535.57|385
1726084030000|2024-09-11 19:47:10|5536.32|5535.82|5536.82|5536.32|5537.07|5536.57|5536.07|5535.57|445
1726084040000|2024-09-11 19:47:20|5536.57|5536.07|5536.57|5536.07|5537.07|5536.57|5536.57|5536.07|268
1726084050000|2024-09-11 19:47:30|5536.69|5536.19|5536.07|5535.57|5537.07|5536.57|5536.07|5535.57|480
1726084060000|2024-09-11 19:47:40|5535.82|5535.32|5537.07|5536.57|5537.32|5536.82|5535.57|5535.07|510
1726084070000|2024-09-11 19:47:50|5537.32|5536.82|5537.57|5537.07|5537.57|5537.07|5537.07|5536.57|257
1726084080000|2024-09-11 19:48:00|5537.32|5536.82|5538.82|5538.32|5539.07|5538.57|5537.32|5536.82|1063
1726084090000|2024-09-11 19:48:10|5539.07|5538.57|5539.07|5538.57|5540.32|5539.82|5538.82|5538.32|1323
1726084100000|2024-09-11 19:48:20|5538.94|5538.44|5536.82|5536.32|5539.07|5538.57|5536.82|5536.32|683
1726084110000|2024-09-11 19:48:30|5536.94|5536.44|5537.07|5536.57|5537.07|5536.57|5536.07|5535.57|602
1726084120000|2024-09-11 19:48:40|5536.82|5536.32|5538.07|5537.57|5538.07|5537.57|5536.82|5536.32|187
1726084130000|2024-09-11 19:48:50|5537.82|5537.32|5538.07|5537.57|5538.07|5537.57|5536.82|5536.32|433
1726084140000|2024-09-11 19:49:00|5538.32|5537.82|5537.82|5537.32|5538.57|5538.07|5537.57|5537.07|452
1726084150000|2024-09-11 19:49:10|5537.32|5536.82|5537.07|5536.57|5537.32|5536.82|5536.82|5536.32|779
1726084160000|2024-09-11 19:49:20|5537.32|5536.82|5538.32|5537.82|5538.32|5537.82|5537.32|5536.82|223
1726084170000|2024-09-11 19:49:30|5539.07|5538.57|5540.32|5539.82|5540.57|5540.07|5539.07|5538.57|808
1726084180000|2024-09-11 19:49:40|5540.07|5539.57|5540.44|5539.94|5540.57|5540.07|5540.07|5539.57|401
1726084190000|2024-09-11 19:49:50|5540.32|5539.82|5540.32|5539.82|5540.94|5540.44|5540.32|5539.82|433
1726084200000|2024-09-11 19:50:00|5538.57|5538.07|5537.32|5536.82|5539.07|5538.57|5536.57|5536.07|2293
1726084210000|2024-09-11 19:50:10|5536.82|5536.32|5535.82|5535.32|5537.32|5536.82|5535.57|5535.07|1939
1726084220000|2024-09-11 19:50:20|5536.07|5535.57|5536.32|5535.82|5537.32|5536.82|5534.57|5534.07|968
1726084230000|2024-09-11 19:50:30|5535.82|5535.32|5537.32|5536.82|5537.32|5536.82|5535.57|5535.07|827
1726084240000|2024-09-11 19:50:40|5537.82|5537.32|5537.82|5537.32|5538.82|5538.32|5536.82|5536.32|985
1726084250000|2024-09-11 19:50:50|5537.57|5537.07|5537.82|5537.32|5538.32|5537.82|5537.32|5536.82|528
1726084260000|2024-09-11 19:51:00|5536.57|5536.07|5536.57|5536.07|5537.69|5537.19|5536.07|5535.57|1193
1726084270000|2024-09-11 19:51:10|5537.82|5537.32|5539.82|5539.32|5539.82|5539.32|5537.82|5537.32|934
1726084280000|2024-09-11 19:51:20|5539.32|5538.82|5536.57|5536.07|5539.82|5539.32|5536.07|5535.57|1040
1726084290000|2024-09-11 19:51:30|5536.44|5535.94|5538.07|5537.57|5538.07|5537.57|5536.07|5535.57|872
1726084300000|2024-09-11 19:51:40|5538.19|5537.69|5538.07|5537.57|5539.07|5538.57|5538.07|5537.57|581
1726084310000|2024-09-11 19:51:50|5538.82|5538.32|5538.32|5537.82|5538.82|5538.32|5537.82|5537.32|515
1726084320000|2024-09-11 19:52:00|5538.07|5537.57|5540.07|5539.57|5540.19|5539.69|5537.94|5537.44|840
1726084330000|2024-09-11 19:52:10|5540.32|5539.82|5540.57|5540.07|5541.57|5541.07|5540.32|5539.82|915
1726084340000|2024-09-11 19:52:20|5540.82|5540.32|5540.82|5540.32|5541.07|5540.57|5540.57|5540.07|792
1726084350000|2024-09-11 19:52:30|5540.69|5540.19|5540.19|5539.69|5540.69|5540.19|5540.07|5539.57|420
1726084360000|2024-09-11 19:52:40|5540.07|5539.57|5541.32|5540.82|5541.32|5540.82|5539.82|5539.32|509
1726084370000|2024-09-11 19:52:50|5541.19|5540.69|5541.57|5541.07|5541.82|5541.32|5540.82|5540.32|555
1726084380000|2024-09-11 19:53:00|5542.82|5542.32|5541.82|5541.32|5542.82|5542.32|5541.32|5540.82|1196
1726084390000|2024-09-11 19:53:10|5542.07|5541.57|5542.32|5541.82|5543.07|5542.57|5542.07|5541.57|445
1726084400000|2024-09-11 19:53:20|5542.57|5542.07|5542.57|5542.07|5542.82|5542.32|5541.82|5541.32|937
1726084410000|2024-09-11 19:53:30|5542.32|5541.82|5542.57|5542.07|5542.82|5542.32|5541.82|5541.32|574
1726084420000|2024-09-11 19:53:40|5542.69|5542.19|5544.32|5543.82|5544.32|5543.82|5542.57|5542.07|1326
1726084430000|2024-09-11 19:53:50|5544.57|5544.07|5544.57|5544.07|5545.07|5544.57|5544.32|5543.82|1596
1726084440000|2024-09-11 19:54:00|5544.32|5543.82|5544.57|5544.07|5544.57|5544.07|5543.82|5543.32|1166
1726084450000|2024-09-11 19:54:10|5544.32|5543.82|5544.82|5544.32|5545.32|5544.82|5544.32|5543.82|600
1726084460000|2024-09-11 19:54:20|5545.19|5544.69|5545.32|5544.82|5545.57|5545.07|5545.07|5544.57|579
1726084470000|2024-09-11 19:54:30|5545.57|5545.07|5546.82|5546.32|5546.82|5546.32|5545.07|5544.57|1309
1726084480000|2024-09-11 19:54:40|5546.57|5546.07|5547.82|5547.32|5548.07|5547.57|5546.32|5545.82|2580
1726084490000|2024-09-11 19:54:50|5548.07|5547.57|5548.07|5547.57|5548.57|5548.07|5547.32|5546.82|2335
1726084500000|2024-09-11 19:55:00|5549.44|5548.94|5551.32|5550.82|5551.32|5550.82|5548.57|5548.07|3392
1726084510000|2024-09-11 19:55:10|5551.57|5551.07|5551.32|5550.82|5552.57|5552.07|5551.07|5550.57|1856
1726084520000|2024-09-11 19:55:20|5551.57|5551.07|5550.07|5549.57|5552.32|5551.82|5549.07|5548.57|2101
1726084530000|2024-09-11 19:55:30|5549.82|5549.32|5550.07|5549.57|5550.32|5549.82|5549.82|5549.32|1322
1726084540000|2024-09-11 19:55:40|5549.94|5549.44|5551.82|5551.32|5551.82|5551.32|5549.94|5549.44|1212
1726084550000|2024-09-11 19:55:50|5552.32|5551.82|5551.82|5551.32|5552.82|5552.32|5551.57|5551.07|1711
1726084560000|2024-09-11 19:56:00|5551.57|5551.07|5552.32|5551.82|5552.32|5551.82|5550.82|5550.32|1206
1726084570000|2024-09-11 19:56:10|5552.57|5552.07|5553.07|5552.57|5553.32|5552.82|5552.32|5551.82|1431
1726084580000|2024-09-11 19:56:20|5553.32|5552.82|5553.32|5552.82|5553.57|5553.07|5552.07|5551.57|1763
1726084590000|2024-09-11 19:56:30|5553.57|5553.07|5553.32|5552.82|5553.57|5553.07|5553.07|5552.57|864
1726084600000|2024-09-11 19:56:40|5553.07|5552.57|5552.82|5552.32|5553.32|5552.82|5551.82|5551.32|1129
1726084610000|2024-09-11 19:56:50|5553.07|5552.57|5552.82|5552.32|5553.07|5552.57|5552.57|5552.07|747
1726084620000|2024-09-11 19:57:00|5552.32|5551.82|5552.32|5551.82|5552.32|5551.82|5551.07|5550.57|1650
1726084630000|2024-09-11 19:57:10|5552.82|5552.32|5554.07|5553.57|5554.07|5553.57|5552.57|5552.07|1958
1726084640000|2024-09-11 19:57:20|5553.82|5553.32|5554.32|5553.82|5554.57|5554.07|5553.32|5552.82|1846
1726084650000|2024-09-11 19:57:30|5554.57|5554.07|5555.32|5554.82|5555.69|5555.19|5553.94|5553.44|1517
1726084660000|2024-09-11 19:57:40|5555.57|5555.07|5556.07|5555.57|5556.07|5555.57|5555.32|5554.82|1424
1726084670000|2024-09-11 19:57:50|5556.32|5555.82|5556.57|5556.07|5556.57|5556.07|5556.07|5555.57|1472
1726084680000|2024-09-11 19:58:00|5556.32|5555.82|5556.82|5556.32|5557.32|5556.82|5555.82|5555.32|2301
1726084690000|2024-09-11 19:58:10|5557.07|5556.57|5557.57|5557.07|5557.82|5557.32|5557.07|5556.57|1365
1726084700000|2024-09-11 19:58:20|5557.82|5557.32|5558.82|5558.32|5558.82|5558.32|5557.82|5557.32|2396
1726084710000|2024-09-11 19:58:30|5558.69|5558.19|5560.07|5559.57|5560.32|5559.82|5558.69|5558.19|2488
1726084720000|2024-09-11 19:58:40|5559.82|5559.32|5560.07|5559.57|5561.07|5560.57|5559.44|5558.94|3322
1726084730000|2024-09-11 19:58:50|5560.57|5560.07|5558.07|5557.57|5561.07|5560.57|5558.07|5557.57|2179
1726084740000|2024-09-11 19:59:00|5558.32|5557.82|5559.32|5558.82|5559.69|5559.19|5557.32|5556.82|4356
1726084750000|2024-09-11 19:59:10|5559.57|5559.07|5560.82|5560.32|5561.32|5560.82|5559.32|5558.82|3367
1726084760000|2024-09-11 19:59:20|5561.07|5560.57|5560.32|5559.82|5561.32|5560.82|5559.82|5559.32|3467
1726084770000|2024-09-11 19:59:30|5560.57|5560.07|5560.57|5560.07|5561.32|5560.82|5560.32|5559.82|6348
1726084780000|2024-09-11 19:59:40|5561.07|5560.57|5559.07|5558.57|5561.32|5560.82|5558.82|5558.32|6715
1726084790000|2024-09-11 19:59:50|5558.82|5558.32|5550.32|5549.82|5558.82|5558.32|5550.32|5549.82|25472
1726084800000|2024-09-11 20:00:00|5550.23|5549.73|5552.33|5551.63|5553.58|5552.88|5550.23|5549.63|24576
1726084810000|2024-09-11 20:00:10|5551.95|5551.25|5551.83|5551.13|5552.83|5552.13|5551.08|5550.38|4391
1726084820000|2024-09-11 20:00:20|5551.58|5550.88|5550.08|5549.38|5552.33|5551.63|5550.08|5549.38|2527
1726084830000|2024-09-11 20:00:30|5549.58|5548.88|5552.08|5551.38|5552.08|5551.38|5549.58|5548.88|2966
1726084840000|2024-09-11 20:00:40|5551.83|5551.13|5552.33|5551.63|5552.33|5551.63|5551.58|5550.88|1957
1726084850000|2024-09-11 20:00:50|5552.58|5551.88|5549.83|5549.13|5552.83|5552.13|5549.08|5548.38|2475
1726084860000|2024-09-11 20:01:00|5549.58|5548.88|5550.33|5549.63|5551.08|5550.38|5549.58|5548.88|1436
1726084870000|2024-09-11 20:01:10|5550.58|5549.88|5551.58|5550.88|5551.83|5551.13|5550.58|5549.88|1139
1726084880000|2024-09-11 20:01:20|5551.33|5550.63|5551.33|5550.63|5551.83|5551.13|5551.33|5550.63|500
1726084890000|2024-09-11 20:01:30|5551.83|5551.13|5549.58|5548.88|5551.83|5551.13|5549.58|5548.88|1892
1726084900000|2024-09-11 20:01:40|5549.7|5549|5549.33|5548.63|5549.83|5549.13|5549.33|5548.63|957
1726084910000|2024-09-11 20:01:50|5549.58|5548.88|5551.08|5550.38|5551.08|5550.38|5549.58|5548.88|1157
1726084920000|2024-09-11 20:02:00|5550.58|5549.88|5550.83|5550.13|5551.08|5550.38|5550.58|5549.88|878
1726084930000|2024-09-11 20:02:10|5550.58|5549.88|5550.33|5549.63|5550.58|5549.88|5549.83|5549.13|691
1726084940000|2024-09-11 20:02:20|5550.58|5549.88|5550.33|5549.63|5550.58|5549.88|5550.33|5549.63|338
1726084950000|2024-09-11 20:02:30|5550.08|5549.38|5549.33|5548.63|5550.33|5549.63|5549.33|5548.63|998
1726084960000|2024-09-11 20:02:40|5549.08|5548.38|5549.08|5548.38|5549.58|5548.88|5548.33|5547.63|987
1726084970000|2024-09-11 20:02:50|5548.95|5548.25|5549.08|5548.38|5549.08|5548.38|5548.58|5547.88|646
1726084980000|2024-09-11 20:03:00|5549.33|5548.63|5549.83|5549.13|5549.83|5549.13|5549.08|5548.38|451
1726084990000|2024-09-11 20:03:10|5549.58|5548.88|5549.45|5548.75|5549.58|5548.88|5549.33|5548.63|413
1726085000000|2024-09-11 20:03:20|5549.33|5548.63|5549.33|5548.63|5549.58|5548.88|5549.33|5548.63|270
1726085010000|2024-09-11 20:03:30|5549.08|5548.38|5549.33|5548.63|5549.33|5548.63|5548.83|5548.13|725
1726085020000|2024-09-11 20:03:40|5549.08|5548.38|5549.58|5548.88|5549.58|5548.88|5549.08|5548.38|825
1726085030000|2024-09-11 20:03:50|5549.83|5549.13|5550.33|5549.63|5550.33|5549.63|5549.58|5548.88|448
1726085040000|2024-09-11 20:04:00|5550.58|5549.88|5549.58|5548.88|5550.58|5549.88|5549.2|5548.5|479
1726085050000|2024-09-11 20:04:10|5549.83|5549.13|5549.58|5548.88|5549.83|5549.13|5549.45|5548.75|231
1726085060000|2024-09-11 20:04:20|5549.33|5548.63|5548.33|5547.63|5549.33|5548.63|5548.08|5547.38|619
1726085070000|2024-09-11 20:04:30|5548.45|5547.75|5548.7|5548|5548.7|5548|5548.45|5547.75|288
1726085080000|2024-09-11 20:04:40|5548.83|5548.13|5549.08|5548.38|5549.08|5548.38|5548.33|5547.63|784
1726085090000|2024-09-11 20:04:50|5548.95|5548.25|5549.08|5548.38|5549.33|5548.63|5548.83|5548.13|690
1726085100000|2024-09-11 20:05:00|5549.33|5548.63|5549.83|5549.13|5549.83|5549.13|5548.58|5547.88|1089
1726085110000|2024-09-11 20:05:10|5550.08|5549.38|5551.58|5550.88|5551.58|5550.88|5550.08|5549.38|726
1726085120000|2024-09-11 20:05:20|5551.7|5551|5551.33|5550.63|5551.83|5551.13|5551.33|5550.63|808
1726085130000|2024-09-11 20:05:30|5551.58|5550.88|5551.08|5550.38|5551.83|5551.13|5551.08|5550.38|349
1726085140000|2024-09-11 20:05:40|5550.83|5550.13|5551.08|5550.38|5551.08|5550.38|5550.83|5550.13|128
1726085150000|2024-09-11 20:05:50|5550.83|5550.13|5551.08|5550.38|5551.08|5550.38|5550.58|5549.88|166
1726085160000|2024-09-11 20:06:00|5551.33|5550.63|5550.83|5550.13|5551.33|5550.63|5550.83|5550.13|105
1726085170000|2024-09-11 20:06:10|5551.33|5550.63|5551.7|5551|5551.7|5551|5551.08|5550.38|316
1726085180000|2024-09-11 20:06:20|5551.58|5550.88|5551.83|5551.13|5552.08|5551.38|5551.58|5550.88|422
1726085190000|2024-09-11 20:06:30|5551.58|5550.88|5551.83|5551.13|5551.83|5551.13|5551.58|5550.88|203
1726085200000|2024-09-11 20:06:40|5551.7|5551|5552.33|5551.63|5552.33|5551.63|5551.58|5550.88|344
1726085210000|2024-09-11 20:06:50|5552.2|5551.5|5551.83|5551.13|5552.2|5551.5|5551.58|5550.88|262
1726085220000|2024-09-11 20:07:00|5552.08|5551.38|5552.08|5551.38|5552.2|5551.5|5551.83|5551.13|306
1726085230000|2024-09-11 20:07:10|5552.2|5551.5|5552.33|5551.63|5552.33|5551.63|5551.83|5551.13|400
1726085240000|2024-09-11 20:07:20|5552.2|5551.5|5552.33|5551.63|5552.58|5551.88|5551.83|5551.13|320
1726085250000|2024-09-11 20:07:30|5552.2|5551.5|5551.83|5551.13|5552.2|5551.5|5551.58|5550.88|499
1726085260000|2024-09-11 20:07:40|5551.7|5551|5551.58|5550.88|5551.7|5551|5551.58|5550.88|108
1726085270000|2024-09-11 20:07:50|5551.33|5550.63|5551.08|5550.38|5551.33|5550.63|5550.83|5550.13|193
1726085280000|2024-09-11 20:08:00|5551.33|5550.63|5551.83|5551.13|5551.83|5551.13|5551.08|5550.38|405
1726085290000|2024-09-11 20:08:10|5551.7|5551|5551.33|5550.63|5551.7|5551|5551.08|5550.38|420
1726085300000|2024-09-11 20:08:20|5551.58|5550.88|5551.33|5550.63|5551.58|5550.88|5551.08|5550.38|171
1726085310000|2024-09-11 20:08:30|5551.08|5550.38|5551.08|5550.38|5551.08|5550.38|5550.95|5550.25|198
1726085320000|2024-09-11 20:08:40|5550.95|5550.25|5551.33|5550.63|5551.33|5550.63|5550.83|5550.13|657
1726085330000|2024-09-11 20:08:50|5551.45|5550.75|5551.58|5550.88|5551.83|5551.13|5551.33|5550.63|323
1726085340000|2024-09-11 20:09:00|5551.7|5551|5551.83|5551.13|5551.83|5551.13|5551.58|5550.88|189
1726085350000|2024-09-11 20:09:10|5551.58|5550.88|5552.08|5551.38|5552.08|5551.38|5551.58|5550.88|180
1726085360000|2024-09-11 20:09:20|5552.2|5551.5|5552.2|5551.5|5552.33|5551.63|5552.08|5551.38|136
1726085370000|2024-09-11 20:09:30|5552.33|5551.63|5552.33|5551.63|5552.33|5551.63|5552.08|5551.38|118
1726085380000|2024-09-11 20:09:40|5552.58|5551.88|5552.58|5551.88|5552.83|5552.13|5552.58|5551.88|267
1726085390000|2024-09-11 20:09:50|5552.83|5552.13|5552.83|5552.13|5552.83|5552.13|5552.83|5552.13|389
1726085400000|2024-09-11 20:10:00|5552.95|5552.25|5553.08|5552.38|5553.33|5552.63|5552.83|5552.13|435
1726085410000|2024-09-11 20:10:10|5553.2|5552.5|5553.33|5552.63|5553.33|5552.63|5552.83|5552.13|218
1726085420000|2024-09-11 20:10:20|5553.2|5552.5|5553.08|5552.38|5553.33|5552.63|5553.08|5552.38|200
1726085430000|2024-09-11 20:10:30|5552.83|5552.13|5552.83|5552.13|5552.83|5552.13|5552.7|5552|289
1726085440000|2024-09-11 20:10:40|5553.08|5552.38|5552.83|5552.13|5553.08|5552.38|5552.58|5551.88|149
1726085450000|2024-09-11 20:10:50|5552.7|5552|5553.33|5552.63|5553.33|5552.63|5552.58|5551.88|295
1726085460000|2024-09-11 20:11:00|5553.58|5552.88|5553.58|5552.88|5553.58|5552.88|5553.08|5552.38|535
1726085470000|2024-09-11 20:11:10|||||||||44
1726085480000|2024-09-11 20:11:20|5553.45|5552.75|5553.83|5553.13|5554.08|5553.38|5553.33|5552.63|333
1726085490000|2024-09-11 20:11:30|5554.08|5553.38|5554.08|5553.38|5554.08|5553.38|5554.08|5553.38|48
1726085500000|2024-09-11 20:11:40|5554.33|5553.63|5556.33|5555.63|5556.58|5555.88|5554.33|5553.63|1239
1726085510000|2024-09-11 20:11:50|5556.45|5555.75|5555.58|5554.88|5556.58|5555.88|5555.58|5554.88|560
1726085520000|2024-09-11 20:12:00|5555.7|5555|5555.83|5555.13|5555.83|5555.13|5555.33|5554.63|626
1726085530000|2024-09-11 20:12:10|5555.58|5554.88|5555.58|5554.88|5555.58|5554.88|5555.58|5554.88|132
1726085540000|2024-09-11 20:12:20|5555.33|5554.63|5555.08|5554.38|5555.58|5554.88|5555.08|5554.38|294
1726085550000|2024-09-11 20:12:30|5555.2|5554.5|5555.33|5554.63|5555.58|5554.88|5555.08|5554.38|310
1726085560000|2024-09-11 20:12:40|5555.2|5554.5|5554.83|5554.13|5555.2|5554.5|5554.83|5554.13|77
1726085570000|2024-09-11 20:12:50|5554.58|5553.88|5554.08|5553.38|5554.58|5553.88|5554.08|5553.38|271
1726085580000|2024-09-11 20:13:00|5553.83|5553.13|5553.58|5552.88|5553.83|5553.13|5553.33|5552.63|262
1726085590000|2024-09-11 20:13:10|5553.45|5552.75|5553.33|5552.63|5553.58|5552.88|5553.33|5552.63|229
1726085600000|2024-09-11 20:13:20|5553.58|5552.88|5552.83|5552.13|5553.58|5552.88|5552.83|5552.13|283
1726085610000|2024-09-11 20:13:30|5552.95|5552.25|5552.83|5552.13|5552.95|5552.25|5552.83|5552.13|129
1726085620000|2024-09-11 20:13:40|5553.08|5552.38|5553.08|5552.38|5553.08|5552.38|5553.08|5552.38|73
1726085630000|2024-09-11 20:13:50|5553.2|5552.5|5553.33|5552.63|5553.45|5552.75|5553.2|5552.5|210
1726085640000|2024-09-11 20:14:00|5553.45|5552.75|5552.58|5551.88|5553.45|5552.75|5552.58|5551.88|215
1726085650000|2024-09-11 20:14:10|5552.33|5551.63|5552.08|5551.38|5552.58|5551.88|5552.08|5551.38|174
1726085660000|2024-09-11 20:14:20|5552.33|5551.63|5551.95|5551.25|5552.33|5551.63|5551.95|5551.25|99
1726085670000|2024-09-11 20:14:30|5552.08|5551.38|5551.83|5551.13|5552.08|5551.38|5551.58|5550.88|305
1726085680000|2024-09-11 20:14:40|5551.58|5550.88|5551.33|5550.63|5551.58|5550.88|5551.33|5550.63|180
1726085690000|2024-09-11 20:14:50|5551.58|5550.88|5551.58|5550.88|5551.58|5550.88|5551.58|5550.88|130
1726085700000|2024-09-11 20:15:00|5551.83|5551.13|5552.08|5551.38|5552.08|5551.38|5551.83|5551.13|528
1726085710000|2024-09-11 20:15:10|5552.33|5551.63|5552.33|5551.63|5552.33|5551.63|5552.33|5551.63|33
1726085720000|2024-09-11 20:15:20|5552.45|5551.75|5552.58|5551.88|5552.58|5551.88|5552.45|5551.75|83
1726085730000|2024-09-11 20:15:30|5552.33|5551.63|5552.33|5551.63|5552.33|5551.63|5552.08|5551.38|137
1726085740000|2024-09-11 20:15:40|5552.45|5551.75|5552.83|5552.13|5552.83|5552.13|5552.45|5551.75|181
1726085750000|2024-09-11 20:15:50|5552.58|5551.88|5553.33|5552.63|5553.33|5552.63|5552.58|5551.88|217
1726085760000|2024-09-11 20:16:00|5553.58|5552.88|5553.33|5552.63|5553.58|5552.88|5553.08|5552.38|120
1726085770000|2024-09-11 20:16:10|5553.58|5552.88|5553.83|5553.13|5554.08|5553.38|5553.58|5552.88|275
1726085780000|2024-09-11 20:16:20|5553.7|5553|5554.08|5553.38|5554.08|5553.38|5553.7|5553|163
1726085790000|2024-09-11 20:16:30|5553.95|5553.25|5553.83|5553.13|5554.08|5553.38|5553.83|5553.13|205
1726085800000|2024-09-11 20:16:40|5554.08|5553.38|5553.58|5552.88|5554.08|5553.38|5553.58|5552.88|161
1726085810000|2024-09-11 20:16:50|5553.7|5553|5553.58|5552.88|5553.7|5553|5553.45|5552.75|130
1726085820000|2024-09-11 20:17:00|5553.33|5552.63|5553.33|5552.63|5553.33|5552.63|5553.33|5552.63|87
1726085830000|2024-09-11 20:17:10|5553.45|5552.75|5553.83|5553.13|5553.83|5553.13|5553.45|5552.75|107
1726085840000|2024-09-11 20:17:20|5553.7|5553|5553.58|5552.88|5553.7|5553|5553.33|5552.63|89
1726085850000|2024-09-11 20:17:30|5553.45|5552.75|5553.58|5552.88|5553.83|5553.13|5553.45|5552.75|78
1726085860000|2024-09-11 20:17:40|5553.83|5553.13|5554.08|5553.38|5554.08|5553.38|5553.58|5552.88|116
1726085870000|2024-09-11 20:17:50|5553.83|5553.13|5553.83|5553.13|5554.08|5553.38|5553.83|5553.13|87
1726085880000|2024-09-11 20:18:00|5553.95|5553.25|5554.08|5553.38|5554.08|5553.38|5553.95|5553.25|31
1726085890000|2024-09-11 20:18:10|||||||||10
1726085900000|2024-09-11 20:18:20|5554.2|5553.5|5554.08|5553.38|5554.2|5553.5|5554.08|5553.38|104
1726085910000|2024-09-11 20:18:30|5553.95|5553.25|5553.58|5552.88|5553.95|5553.25|5553.58|5552.88|215
1726085920000|2024-09-11 20:18:40|5553.7|5553|5553.58|5552.88|5553.95|5553.25|5553.58|5552.88|89
1726085930000|2024-09-11 20:18:50|5553.7|5553|5553.83|5553.13|5553.83|5553.13|5553.7|5553|50
1726085940000|2024-09-11 20:19:00|5553.7|5553|5553.58|5552.88|5553.7|5553|5553.58|5552.88|21
1726085950000|2024-09-11 20:19:10|5553.45|5552.75|5553.33|5552.63|5553.58|5552.88|5553.33|5552.63|68
1726085960000|2024-09-11 20:19:20|5553.58|5552.88|5553.58|5552.88|5553.58|5552.88|5553.33|5552.63|101
1726085970000|2024-09-11 20:19:30|5553.33|5552.63|5553.58|5552.88|5553.83|5553.13|5553.33|5552.63|306
1726085980000|2024-09-11 20:19:40|5553.33|5552.63|5553.58|5552.88|5553.58|5552.88|5553.33|5552.63|95
1726085990000|2024-09-11 20:19:50|5553.83|5553.13|5553.83|5553.13|5553.83|5553.13|5553.83|5553.13|53
1726086000000|2024-09-11 20:20:00|5554.08|5553.38|5554.08|5553.38|5554.08|5553.38|5554.08|5553.38|47
1726086010000|2024-09-11 20:20:10|5554.2|5553.5|5554.58|5553.88|5554.58|5553.88|5554.2|5553.5|138
1726086020000|2024-09-11 20:20:20|5554.33|5553.63|5554.58|5553.88|5554.58|5553.88|5554.33|5553.63|159
1726086030000|2024-09-11 20:20:30|5554.33|5553.63|5554.08|5553.38|5554.33|5553.63|5554.08|5553.38|60
1726086040000|2024-09-11 20:20:40|5554.33|5553.63|5554.08|5553.38|5554.33|5553.63|5554.08|5553.38|45
1726086050000|2024-09-11 20:20:50|||||||||8
1726086060000|2024-09-11 20:21:00|5554.2|5553.5|5553.83|5553.13|5554.2|5553.5|5553.83|5553.13|66
1726086070000|2024-09-11 20:21:10|5554.08|5553.38|5553.58|5552.88|5554.08|5553.38|5553.58|5552.88|194
1726086080000|2024-09-11 20:21:20|5553.33|5552.63|5553.58|5552.88|5553.58|5552.88|5553.33|5552.63|44
1726086090000|2024-09-11 20:21:30|5553.83|5553.13|5553.83|5553.13|5553.83|5553.13|5553.83|5553.13|30
1726086100000|2024-09-11 20:21:40|5554.33|5553.63|5554.33|5553.63|5554.33|5553.63|5554.33|5553.63|106
1726086110000|2024-09-11 20:21:50|||||||||68
1726086120000|2024-09-11 20:22:00|5554.58|5553.88|5554.58|5553.88|5554.58|5553.88|5554.58|5553.88|94
1726086130000|2024-09-11 20:22:10|5554.33|5553.63|5553.83|5553.13|5554.33|5553.63|5553.83|5553.13|268
1726086140000|2024-09-11 20:22:20|5553.95|5553.25|5553.58|5552.88|5554.08|5553.38|5553.58|5552.88|203
1726086150000|2024-09-11 20:22:30|5553.45|5552.75|5553.58|5552.88|5553.58|5552.88|5553.45|5552.75|62
1726086160000|2024-09-11 20:22:40|5553.83|5553.13|5553.33|5552.63|5553.83|5553.13|5553.33|5552.63|167
1726086170000|2024-09-11 20:22:50|||||||||2
1726086180000|2024-09-11 20:23:00|||||||||26
1726086190000|2024-09-11 20:23:10|5553.45|5552.75|5552.83|5552.13|5553.45|5552.75|5552.83|5552.13|458
1726086200000|2024-09-11 20:23:20|||||||||7
1726086210000|2024-09-11 20:23:30|5552.58|5551.88|5552.33|5551.63|5552.58|5551.88|5552.08|5551.38|150
1726086220000|2024-09-11 20:23:40|5552.45|5551.75|5552.08|5551.38|5552.45|5551.75|5552.08|5551.38|36
1726086230000|2024-09-11 20:23:50|||||||||4
1726086240000|2024-09-11 20:24:00|5551.83|5551.13|5551.83|5551.13|5551.83|5551.13|5551.83|5551.13|60
1726086250000|2024-09-11 20:24:10|5551.7|5551|5551.33|5550.63|5551.7|5551|5551.33|5550.63|209
1726086260000|2024-09-11 20:24:20|5551.58|5550.88|5551.58|5550.88|5551.58|5550.88|5551.58|5550.88|93
1726086270000|2024-09-11 20:24:30|5551.83|5551.13|5552.08|5551.38|5552.08|5551.38|5551.83|5551.13|115
1726086280000|2024-09-11 20:24:40|5552.33|5551.63|5552.58|5551.88|5552.58|5551.88|5552.33|5551.63|57
1726086290000|2024-09-11 20:24:50|||||||||10
1726086300000|2024-09-11 20:25:00|5552.7|5552|5552.58|5551.88|5552.7|5552|5552.33|5551.63|63
1726086310000|2024-09-11 20:25:10|5552.33|5551.63|5552.58|5551.88|5552.58|5551.88|5552.33|5551.63|29
1726086320000|2024-09-11 20:25:20|5552.33|5551.63|5552.58|5551.88|5552.58|5551.88|5552.33|5551.63|78
1726086330000|2024-09-11 20:25:30|||||||||4
1726086340000|2024-09-11 20:25:40|5552.33|5551.63|5552.33|5551.63|5552.33|5551.63|5552.33|5551.63|27
1726086350000|2024-09-11 20:25:50|5552.08|5551.38|5552.33|5551.63|5552.33|5551.63|5552.08|5551.38|20
1726086360000|2024-09-11 20:26:00|5552.58|5551.88|5552.58|5551.88|5552.58|5551.88|5552.33|5551.63|95
1726086370000|2024-09-11 20:26:10|5552.45|5551.75|5552.58|5551.88|5552.58|5551.88|5552.33|5551.63|16
1726086380000|2024-09-11 20:26:20|||||||||5
1726086390000|2024-09-11 20:26:30|5552.83|5552.13|5552.58|5551.88|5552.83|5552.13|5552.58|5551.88|50
1726086400000|2024-09-11 20:26:40|||||||||2
1726086410000|2024-09-11 20:26:50|5552.83|5552.13|5552.33|5551.63|5552.83|5552.13|5552.33|5551.63|90
1726086420000|2024-09-11 20:27:00|5552.58|5551.88|5552.58|5551.88|5552.58|5551.88|5552.45|5551.75|102
1726086430000|2024-09-11 20:27:10|||||||||93
1726086440000|2024-09-11 20:27:20|5552.45|5551.75|5552.33|5551.63|5552.45|5551.75|5552.33|5551.63|14
1726086450000|2024-09-11 20:27:30|5552.58|5551.88|5552.58|5551.88|5552.58|5551.88|5552.58|5551.88|77
1726086460000|2024-09-11 20:27:40|5552.33|5551.63|5552.33|5551.63|5552.33|5551.63|5552.33|5551.63|29
1726086470000|2024-09-11 20:27:50|||||||||37
1726086480000|2024-09-11 20:28:00|5552.2|5551.5|5552.08|5551.38|5552.2|5551.5|5552.08|5551.38|20
1726086490000|2024-09-11 20:28:10|||||||||24
1726086500000|2024-09-11 20:28:20|5552.33|5551.63|5552.33|5551.63|5552.33|5551.63|5552.33|5551.63|4
1726086510000|2024-09-11 20:28:30|||||||||11
1726086520000|2024-09-11 20:28:40|5552.45|5551.75|5552.45|5551.75|5552.45|5551.75|5552.45|5551.75|16
1726086530000|2024-09-11 20:28:50|5552.33|5551.63|5552.33|5551.63|5552.7|5552|5552.33|5551.63|215
1726086540000|2024-09-11 20:29:00|5552.08|5551.38|5552.08|5551.38|5552.08|5551.38|5552.08|5551.38|36
1726086550000|2024-09-11 20:29:10|5551.83|5551.13|5551.83|5551.13|5551.83|5551.13|5551.83|5551.13|25
1726086560000|2024-09-11 20:29:20|5552.08|5551.38|5552.33|5551.63|5552.33|5551.63|5552.08|5551.38|25
1726086570000|2024-09-11 20:29:30|5552.2|5551.5|5552.08|5551.38|5552.2|5551.5|5552.08|5551.38|42
1726086580000|2024-09-11 20:29:40|5552.2|5551.5|5552.58|5551.88|5552.58|5551.88|5552.2|5551.5|16
1726086590000|2024-09-11 20:29:50|5552.33|5551.63|5552.33|5551.63|5552.33|5551.63|5552.33|5551.63|45
1726086600000|2024-09-11 20:30:00|5552.08|5551.38|5552.33|5551.63|5552.45|5551.75|5552.08|5551.38|69
1726086610000|2024-09-11 20:30:10|5552.45|5551.75|5552.33|5551.63|5552.58|5551.88|5552.33|5551.63|46
1726086620000|2024-09-11 20:30:20|5552.45|5551.75|5553.2|5552.5|5553.2|5552.5|5552.33|5551.63|120
1726086630000|2024-09-11 20:30:30|5553.33|5552.63|5553.33|5552.63|5553.33|5552.63|5553.08|5552.38|167
1726086640000|2024-09-11 20:30:40|5553.08|5552.38|5553.08|5552.38|5553.33|5552.63|5553.08|5552.38|116
1726086650000|2024-09-11 20:30:50|5552.83|5552.13|5552.83|5552.13|5552.83|5552.13|5552.83|5552.13|55
1726086660000|2024-09-11 20:31:00|5552.58|5551.88|5552.83|5552.13|5552.83|5552.13|5552.58|5551.88|83
1726086670000|2024-09-11 20:31:10|||||||||2
1726086680000|2024-09-11 20:31:20|||||||||16
1726086690000|2024-09-11 20:31:30|5552.7|5552|5552.58|5551.88|5552.83|5552.13|5552.58|5551.88|44
1726086700000|2024-09-11 20:31:40|5552.83|5552.13|5552.58|5551.88|5552.83|5552.13|5552.58|5551.88|42
1726086710000|2024-09-11 20:31:50|5552.33|5551.63|5552.58|5551.88|5552.58|5551.88|5552.33|5551.63|35
1726086720000|2024-09-11 20:32:00|5552.45|5551.75|5552.58|5551.88|5552.58|5551.88|5552.33|5551.63|50
1726086730000|2024-09-11 20:32:10|5552.83|5552.13|5552.83|5552.13|5552.83|5552.13|5552.83|5552.13|37
1726086740000|2024-09-11 20:32:20|5552.58|5551.88|5552.83|5552.13|5552.83|5552.13|5552.58|5551.88|58
1726086750000|2024-09-11 20:32:30|5552.58|5551.88|5552.83|5552.13|5552.83|5552.13|5552.58|5551.88|78
1726086760000|2024-09-11 20:32:40|||||||||5
1726086770000|2024-09-11 20:32:50|5553.08|5552.38|5552.83|5552.13|5553.08|5552.38|5552.83|5552.13|44
1726086780000|2024-09-11 20:33:00|5552.58|5551.88|5552.83|5552.13|5552.83|5552.13|5552.58|5551.88|34
1726086790000|2024-09-11 20:33:10|||||||||2
1726086800000|2024-09-11 20:33:20|||||||||3
1726086820000|2024-09-11 20:33:40|5553.08|5552.38|5553.08|5552.38|5553.08|5552.38|5553.08|5552.38|77
1726086830000|2024-09-11 20:33:50|5552.95|5552.25|5552.58|5551.88|5553.08|5552.38|5552.58|5551.88|255
1726086840000|2024-09-11 20:34:00|5552.33|5551.63|5552.33|5551.63|5552.33|5551.63|5552.33|5551.63|86
1726086850000|2024-09-11 20:34:10|5551.58|5550.88|5551.83|5551.13|5551.83|5551.13|5551.58|5550.88|128
1726086860000|2024-09-11 20:34:20|5551.95|5551.25|5551.83|5551.13|5552.08|5551.38|5551.83|5551.13|51
1726086870000|2024-09-11 20:34:30|5551.7|5551|5551.83|5551.13|5551.83|5551.13|5551.7|5551|61
1726086880000|2024-09-11 20:34:40|5551.95|5551.25|5552.08|5551.38|5552.08|5551.38|5551.95|5551.25|14
1726086890000|2024-09-11 20:34:50|5551.83|5551.13|5552.08|5551.38|5552.08|5551.38|5551.83|5551.13|28
1726086900000|2024-09-11 20:35:00|5552.58|5551.88|5552.58|5551.88|5552.58|5551.88|5552.33|5551.63|85
1726086910000|2024-09-11 20:35:10|||||||||2
1726086920000|2024-09-11 20:35:20|5552.7|5552|5552.83|5552.13|5552.83|5552.13|5552.7|5552|131
1726086930000|2024-09-11 20:35:30|5552.58|5551.88|5552.58|5551.88|5552.58|5551.88|5552.58|5551.88|24
1726086950000|2024-09-11 20:35:50|||||||||1
1726086960000|2024-09-11 20:36:00|5552.45|5551.75|5552.58|5551.88|5552.58|5551.88|5552.45|5551.75|28
1726086970000|2024-09-11 20:36:10|5552.33|5551.63|5552.33|5551.63|5552.33|5551.63|5552.33|5551.63|7
1726086980000|2024-09-11 20:36:20|||||||||9
1726086990000|2024-09-11 20:36:30|5552.08|5551.38|5552.08|5551.38|5552.08|5551.38|5552.08|5551.38|72
1726087000000|2024-09-11 20:36:40|||||||||7
1726087010000|2024-09-11 20:36:50|||||||||2
1726087020000|2024-09-11 20:37:00|5552.33|5551.63|5552.33|5551.63|5552.33|5551.63|5552.33|5551.63|57
1726087050000|2024-09-11 20:37:30|||||||||12
1726087070000|2024-09-11 20:37:50|5552.58|5551.88|5552.58|5551.88|5552.58|5551.88|5552.58|5551.88|36
1726087080000|2024-09-11 20:38:00|||||||||49
1726087100000|2024-09-11 20:38:20|5552.7|5552|5552.83|5552.13|5552.83|5552.13|5552.7|5552|82
1726087110000|2024-09-11 20:38:30|||||||||24
1726087120000|2024-09-11 20:38:40|||||||||11
1726087140000|2024-09-11 20:39:00|5552.33|5551.63|5552.58|5551.88|5552.58|5551.88|5552.33|5551.63|73
1726087150000|2024-09-11 20:39:10|5552.7|5552|5552.83|5552.13|5552.83|5552.13|5552.7|5552|31
1726087160000|2024-09-11 20:39:20|||||||||4
1726087170000|2024-09-11 20:39:30|5553.08|5552.38|5553.08|5552.38|5553.08|5552.38|5553.08|5552.38|57
1726087180000|2024-09-11 20:39:40|5553.2|5552.5|5553.33|5552.63|5553.33|5552.63|5553.08|5552.38|91
1726087190000|2024-09-11 20:39:50|5553.45|5552.75|5553.33|5552.63|5553.45|5552.75|5553.33|5552.63|91
1726087200000|2024-09-11 20:40:00|5553.2|5552.5|5552.83|5552.13|5553.2|5552.5|5552.7|5552|118
1726087210000|2024-09-11 20:40:10|5552.7|5552|5552.83|5552.13|5553.08|5552.38|5552.58|5551.88|52
1726087220000|2024-09-11 20:40:20|5552.95|5552.25|5552.95|5552.25|5552.95|5552.25|5552.83|5552.13|26
1726087230000|2024-09-11 20:40:30|5552.83|5552.13|5552.83|5552.13|5552.83|5552.13|5552.58|5551.88|69
1726087250000|2024-09-11 20:40:50|||||||||1
1726087260000|2024-09-11 20:41:00|5552.95|5552.25|5552.83|5552.13|5552.95|5552.25|5552.83|5552.13|41
1726087270000|2024-09-11 20:41:10|5552.95|5552.25|5553.08|5552.38|5553.08|5552.38|5552.83|5552.13|23
1726087290000|2024-09-11 20:41:30|||||||||11
1726087310000|2024-09-11 20:41:50|||||||||2
1726087320000|2024-09-11 20:42:00|||||||||7
1726087330000|2024-09-11 20:42:10|||||||||1
1726087350000|2024-09-11 20:42:30|5552.83|5552.13|5552.83|5552.13|5552.95|5552.25|5552.83|5552.13|32
1726087360000|2024-09-11 20:42:40|5552.58|5551.88|5552.58|5551.88|5552.58|5551.88|5552.33|5551.63|124
1726087370000|2024-09-11 20:42:50|5552.33|5551.63|5552.58|5551.88|5552.58|5551.88|5552.33|5551.63|174
1726087380000|2024-09-11 20:43:00|5552.33|5551.63|5551.83|5551.13|5552.33|5551.63|5551.83|5551.13|147
1726087390000|2024-09-11 20:43:10|5552.08|5551.38|5551.83|5551.13|5552.08|5551.38|5551.58|5550.88|156
1726087400000|2024-09-11 20:43:20|||||||||28
1726087410000|2024-09-11 20:43:30|||||||||4
1726087420000|2024-09-11 20:43:40|||||||||1
1726087430000|2024-09-11 20:43:50|||||||||22
1726087440000|2024-09-11 20:44:00|5551.95|5551.25|5552.08|5551.38|5552.08|5551.38|5551.83|5551.13|172
1726087450000|2024-09-11 20:44:10|5551.95|5551.25|5552.08|5551.38|5552.08|5551.38|5551.83|5551.13|66
1726087460000|2024-09-11 20:44:20|||||||||2
1726087470000|2024-09-11 20:44:30|||||||||4
1726087480000|2024-09-11 20:44:40|5552.33|5551.63|5552.33|5551.63|5552.33|5551.63|5552.33|5551.63|20
1726087490000|2024-09-11 20:44:50|5552.2|5551.5|5552.08|5551.38|5552.2|5551.5|5552.08|5551.38|9
1726087500000|2024-09-11 20:45:00|5551.83|5551.13|5551.83|5551.13|5551.83|5551.13|5551.58|5550.88|96
1726087510000|2024-09-11 20:45:10|5551.58|5550.88|5551.58|5550.88|5551.58|5550.88|5551.58|5550.88|32
1726087520000|2024-09-11 20:45:20|||||||||7
1726087530000|2024-09-11 20:45:30|5551.83|5551.13|5551.83|5551.13|5551.83|5551.13|5551.83|5551.13|48
1726087540000|2024-09-11 20:45:40|||||||||3
1726087550000|2024-09-11 20:45:50|||||||||1
1726087560000|2024-09-11 20:46:00|5552.08|5551.38|5552.33|5551.63|5552.33|5551.63|5552.08|5551.38|69
1726087570000|2024-09-11 20:46:10|5552.45|5551.75|5552.33|5551.63|5552.58|5551.88|5552.33|5551.63|84
1726087580000|2024-09-11 20:46:20|5552.08|5551.38|5552.33|5551.63|5552.33|5551.63|5552.08|5551.38|68
1726087590000|2024-09-11 20:46:30|5552.08|5551.38|5552.08|5551.38|5552.33|5551.63|5552.08|5551.38|84
1726087600000|2024-09-11 20:46:40|5551.95|5551.25|5552.08|5551.38|5552.08|5551.38|5551.95|5551.25|58
1726087610000|2024-09-11 20:46:50|5552.2|5551.5|5552.08|5551.38|5552.2|5551.5|5552.08|5551.38|80
1726087620000|2024-09-11 20:47:00|5551.95|5551.25|5551.83|5551.13|5551.95|5551.25|5551.83|5551.13|22
1726087630000|2024-09-11 20:47:10|5552.08|5551.38|5552.08|5551.38|5552.08|5551.38|5552.08|5551.38|10
1726087640000|2024-09-11 20:47:20|5551.83|5551.13|5551.83|5551.13|5552.08|5551.38|5551.83|5551.13|70
1726087650000|2024-09-11 20:47:30|5552.08|5551.38|5552.08|5551.38|5552.08|5551.38|5552.08|5551.38|23
1726087660000|2024-09-11 20:47:40|||||||||10
1726087670000|2024-09-11 20:47:50|||||||||8
1726087680000|2024-09-11 20:48:00|||||||||34
1726087690000|2024-09-11 20:48:10|5552.33|5551.63|5552.08|5551.38|5552.33|5551.63|5552.08|5551.38|99
1726087700000|2024-09-11 20:48:20|5551.83|5551.13|5551.83|5551.13|5551.83|5551.13|5551.83|5551.13|31
1726087710000|2024-09-11 20:48:30|||||||||4
1726087720000|2024-09-11 20:48:40|||||||||1
1726087730000|2024-09-11 20:48:50|||||||||25
1726087740000|2024-09-11 20:49:00|5551.58|5550.88|5551.83|5551.13|5551.83|5551.13|5551.58|5550.88|39
1726087750000|2024-09-11 20:49:10|||||||||2
1726087760000|2024-09-11 20:49:20|5551.7|5551|5551.58|5550.88|5551.7|5551|5551.58|5550.88|21
1726087770000|2024-09-11 20:49:30|5551.7|5551|5551.83|5551.13|5551.83|5551.13|5551.7|5551|41
1726087780000|2024-09-11 20:49:40|||||||||15
1726087790000|2024-09-11 20:49:50|5551.58|5550.88|5551.58|5550.88|5551.58|5550.88|5551.58|5550.88|18
1726087800000|2024-09-11 20:50:00|5551.33|5550.63|5551.33|5550.63|5551.45|5550.75|5551.33|5550.63|49
1726087810000|2024-09-11 20:50:10|||||||||68
1726087820000|2024-09-11 20:50:20|5551.58|5550.88|5551.58|5550.88|5551.58|5550.88|5551.58|5550.88|21
1726087830000|2024-09-11 20:50:30|5551.7|5551|5551.83|5551.13|5551.83|5551.13|5551.7|5551|28
1726087840000|2024-09-11 20:50:40|||||||||34
1726087850000|2024-09-11 20:50:50|5551.95|5551.25|5552.08|5551.38|5552.08|5551.38|5551.95|5551.25|29
1726087860000|2024-09-11 20:51:00|||||||||9
1726087870000|2024-09-11 20:51:10|5552.33|5551.63|5552.33|5551.63|5552.33|5551.63|5552.33|5551.63|145
1726087880000|2024-09-11 20:51:20|5552.08|5551.38|5552.08|5551.38|5552.08|5551.38|5552.08|5551.38|46
1726087890000|2024-09-11 20:51:30|||||||||39
1726087900000|2024-09-11 20:51:40|||||||||20
1726087910000|2024-09-11 20:51:50|||||||||10
1726087920000|2024-09-11 20:52:00|||||||||67
1726087940000|2024-09-11 20:52:20|5552.33|5551.63|5552.33|5551.63|5552.33|5551.63|5552.33|5551.63|38
1726087950000|2024-09-11 20:52:30|5552.2|5551.5|5552.08|5551.38|5552.2|5551.5|5552.08|5551.38|40
1726087960000|2024-09-11 20:52:40|5552.2|5551.5|5552.33|5551.63|5552.33|5551.63|5552.2|5551.5|9
1726087970000|2024-09-11 20:52:50|5552.2|5551.5|5552.08|5551.38|5552.2|5551.5|5552.08|5551.38|60
1726087980000|2024-09-11 20:53:00|5551.95|5551.25|5551.83|5551.13|5551.95|5551.25|5551.58|5550.88|88
1726087990000|2024-09-11 20:53:10|5551.58|5550.88|5551.58|5550.88|5551.58|5550.88|5551.58|5550.88|45
1726088000000|2024-09-11 20:53:20|5551.7|5551|5551.58|5550.88|5551.83|5551.13|5551.58|5550.88|122
1726088010000|2024-09-11 20:53:30|5551.7|5551|5551.58|5550.88|5551.7|5551|5551.58|5550.88|67
1726088020000|2024-09-11 20:53:40|||||||||21
1726088030000|2024-09-11 20:53:50|5551.83|5551.13|5551.83|5551.13|5551.83|5551.13|5551.83|5551.13|44
1726088040000|2024-09-11 20:54:00|5552.08|5551.38|5552.33|5551.63|5552.33|5551.63|5552.08|5551.38|61
1726088050000|2024-09-11 20:54:10|||||||||17
1726088060000|2024-09-11 20:54:20|||||||||4
1726088070000|2024-09-11 20:54:30|||||||||1
1726088080000|2024-09-11 20:54:40|||||||||16
1726088090000|2024-09-11 20:54:50|5552.2|5551.5|5552.33|5551.63|5552.33|5551.63|5552.08|5551.38|61
1726088100000|2024-09-11 20:55:00|5552.08|5551.38|5552.08|5551.38|5552.08|5551.38|5551.83|5551.13|75
1726088110000|2024-09-11 20:55:10|||||||||5
1726088120000|2024-09-11 20:55:20|5552.2|5551.5|5552.08|5551.38|5552.2|5551.5|5552.08|5551.38|25
1726088130000|2024-09-11 20:55:30|5551.83|5551.13|5551.83|5551.13|5551.83|5551.13|5551.83|5551.13|35
1726088140000|2024-09-11 20:55:40|||||||||3
1726088150000|2024-09-11 20:55:50|5551.95|5551.25|5552.08|5551.38|5552.08|5551.38|5551.95|5551.25|73
1726088160000|2024-09-11 20:56:00|5551.95|5551.25|5551.83|5551.13|5551.95|5551.25|5551.83|5551.13|21
1726088170000|2024-09-11 20:56:10|||||||||29
1726088180000|2024-09-11 20:56:20|||||||||15
1726088190000|2024-09-11 20:56:30|5551.58|5550.88|5551.58|5550.88|5551.83|5551.13|5551.58|5550.88|118
1726088200000|2024-09-11 20:56:40|||||||||12
1726088210000|2024-09-11 20:56:50|5551.33|5550.63|5551.33|5550.63|5551.33|5550.63|5551.33|5550.63|33
1726088220000|2024-09-11 20:57:00|5551.2|5550.5|5551.08|5550.38|5551.2|5550.5|5551.08|5550.38|57
1726088230000|2024-09-11 20:57:10|5551.2|5550.5|5551.33|5550.63|5551.33|5550.63|5551.2|5550.5|57
1726088240000|2024-09-11 20:57:20|||||||||4
1726088250000|2024-09-11 20:57:30|||||||||11
1726088260000|2024-09-11 20:57:40|5551.45|5550.75|5551.58|5550.88|5551.58|5550.88|5551.45|5550.75|61
1726088270000|2024-09-11 20:57:50|5551.45|5550.75|5551.33|5550.63|5551.45|5550.75|5551.33|5550.63|24
1726088280000|2024-09-11 20:58:00|5551.58|5550.88|5551.83|5551.13|5551.83|5551.13|5551.45|5550.75|98
1726088290000|2024-09-11 20:58:10|||||||||11
1726088300000|2024-09-11 20:58:20|||||||||6
1726088310000|2024-09-11 20:58:30|||||||||2
1726088320000|2024-09-11 20:58:40|5551.95|5551.25|5552.08|5551.38|5552.08|5551.38|5551.95|5551.25|30
1726088330000|2024-09-11 20:58:50|5551.95|5551.25|5551.83|5551.13|5551.95|5551.25|5551.83|5551.13|35
1726088340000|2024-09-11 20:59:00|||||||||65
1726088350000|2024-09-11 20:59:10|||||||||19
1726088360000|2024-09-11 20:59:20|||||||||13
1726088370000|2024-09-11 20:59:30|5551.95|5551.25|5552.33|5551.63|5552.33|5551.63|5551.95|5551.25|70
1726088380000|2024-09-11 20:59:40|||||||||58
1726088390000|2024-09-11 20:59:50|5552.2|5551.5|5552.52|5551.02|5552.52|5551.75|5551.95|5551.02|160
1726088400000|2024-09-11 21:00:00|5552.66|5551.16|5552.59|5551.09|5552.66|5551.16|5552.55|5551.05|0
1726088410000|2024-09-11 21:00:10|5552.66|5551.16|5552.66|5551.16|5552.66|5551.16|5552.66|5551.16|0
1726088420000|2024-09-11 21:00:20|5552.48|5550.98|5552.59|5551.09|5552.66|5551.16|5552.48|5550.98|0
1726088450000|2024-09-11 21:00:50|5552.69|5551.19|5552.66|5551.16|5552.69|5551.19|5552.66|5551.16|0
1726088460000|2024-09-11 21:01:00|5552.69|5551.19|5552.63|5551.13|5552.69|5551.19|5552.63|5551.13|0
1726088470000|2024-09-11 21:01:10|5552.69|5551.19|5552.69|5551.19|5552.69|5551.19|5552.69|5551.19|0
1726088600000|2024-09-11 21:03:20|5552.63|5551.13|5552.63|5551.13|5552.63|5551.13|5552.63|5551.13|0
1726088610000|2024-09-11 21:03:30|5552.55|5551.05|5552.55|5551.05|5552.55|5551.05|5552.52|5551.02|0
1726088620000|2024-09-11 21:03:40|5552.59|5551.09|5552.59|5551.09|5552.59|5551.09|5552.59|5551.09|0
1726088740000|2024-09-11 21:05:40|5552.63|5551.13|5552.63|5551.13|5552.63|5551.13|5552.63|5551.13|0
1726088760000|2024-09-11 21:06:00|5552.69|5551.19|5552.73|5551.23|5552.73|5551.23|5552.69|5551.19|0
1726088770000|2024-09-11 21:06:10|5552.76|5551.26|5552.84|5551.34|5552.84|5551.34|5552.76|5551.26|0
1726088780000|2024-09-11 21:06:20|5552.8|5551.3|5552.66|5551.16|5552.8|5551.3|5552.66|5551.16|0
1726088790000|2024-09-11 21:06:30|5552.73|5551.23|5552.73|5551.23|5552.73|5551.23|5552.73|5551.23|0
1726088840000|2024-09-11 21:07:20|5552.76|5551.26|5552.8|5551.3|5552.8|5551.3|5552.76|5551.26|0
1726088930000|2024-09-11 21:08:50|5552.84|5551.34|5552.84|5551.34|5552.84|5551.34|5552.84|5551.34|0
1726088940000|2024-09-11 21:09:00|5552.87|5551.37|5552.76|5551.26|5552.87|5551.37|5552.76|5551.26|0
1726088950000|2024-09-11 21:09:10|5552.69|5551.19|5552.73|5551.23|5552.73|5551.23|5552.69|5551.19|0
1726088960000|2024-09-11 21:09:20|5552.69|5551.19|5552.69|5551.19|5552.69|5551.19|5552.69|5551.19|0
1726088970000|2024-09-11 21:09:30|5552.66|5551.16|5552.66|5551.16|5552.66|5551.16|5552.66|5551.16|0
1726088980000|2024-09-11 21:09:40|5552.73|5551.23|5552.76|5551.26|5552.76|5551.26|5552.73|5551.23|0
1726089010000|2024-09-11 21:10:10|5552.87|5551.37|5552.87|5551.37|5552.91|5551.41|5552.87|5551.37|0
1726089020000|2024-09-11 21:10:20|5552.91|5551.41|5552.91|5551.41|5552.91|5551.41|5552.91|5551.41|0
1726089030000|2024-09-11 21:10:30|5552.95|5551.45|5552.95|5551.45|5552.95|5551.45|5552.95|5551.45|0
1726089040000|2024-09-11 21:10:40|5552.91|5551.41|5552.84|5551.34|5552.91|5551.41|5552.84|5551.34|0
1726089120000|2024-09-11 21:12:00|5552.76|5551.26|5552.69|5551.19|5552.76|5551.26|5552.69|5551.19|0
1726089130000|2024-09-11 21:12:10|5552.66|5551.16|5552.63|5551.13|5552.66|5551.16|5552.63|5551.13|0
1726089170000|2024-09-11 21:12:50|5552.48|5550.98|5552.19|5550.69|5552.48|5550.98|5552.19|5550.69|0
1726089190000|2024-09-11 21:13:10|5552.15|5550.65|5552.15|5550.65|5552.15|5550.65|5552.15|5550.65|0
1726089200000|2024-09-11 21:13:20|5552.19|5550.69|5552.11|5550.61|5552.19|5550.69|5552.11|5550.61|0
1726089290000|2024-09-11 21:14:50|5552.04|5550.54|5552.11|5550.61|5552.11|5550.61|5552.04|5550.54|0
1726089320000|2024-09-11 21:15:20|5551.89|5550.39|5552.08|5550.58|5552.08|5550.58|5551.89|5550.39|0
1726089330000|2024-09-11 21:15:30|5552.11|5550.61|5552.11|5550.61|5552.11|5550.61|5552.11|5550.61|0
1726089410000|2024-09-11 21:16:50|5552.08|5550.58|5552.08|5550.58|5552.08|5550.58|5552.08|5550.58|0
1726089420000|2024-09-11 21:17:00|5552.04|5550.54|5552.04|5550.54|5552.04|5550.54|5552.04|5550.54|0
1726089430000|2024-09-11 21:17:10|5552.08|5550.58|5552.08|5550.58|5552.08|5550.58|5552.08|5550.58|0
1726089470000|2024-09-11 21:17:50|5552.04|5550.54|5552.04|5550.54|5552.04|5550.54|5552.04|5550.54|0
1726089500000|2024-09-11 21:18:20|5551.97|5550.47|5551.97|5550.47|5551.97|5550.47|5551.97|5550.47|0
1726089520000|2024-09-11 21:18:40|5551.93|5550.43|5551.93|5550.43|5551.93|5550.43|5551.93|5550.43|0
1726089560000|2024-09-11 21:19:20|5551.89|5550.39|5551.6|5550.1|5551.89|5550.39|5551.6|5550.1|0
1726089570000|2024-09-11 21:19:30|5551.86|5550.36|5551.86|5550.36|5551.86|5550.36|5551.86|5550.36|0
1726089610000|2024-09-11 21:20:10|5551.82|5550.32|5551.82|5550.32|5551.82|5550.32|5551.82|5550.32|0
1726089640000|2024-09-11 21:20:40|5551.93|5550.43|5551.78|5550.28|5552.11|5550.61|5551.78|5550.28|0
1726089650000|2024-09-11 21:20:50|5551.86|5550.36|5551.89|5550.39|5551.97|5550.47|5551.86|5550.36|0
1726089660000|2024-09-11 21:21:00|5551.86|5550.36|5551.86|5550.36|5551.86|5550.36|5551.86|5550.36|0
1726089670000|2024-09-11 21:21:10|5551.89|5550.39|5551.89|5550.39|5551.89|5550.39|5551.89|5550.39|0
1726089730000|2024-09-11 21:22:10|5551.86|5550.36|5551.86|5550.36|5551.86|5550.36|5551.86|5550.36|0
1726089750000|2024-09-11 21:22:30|5551.57|5550.07|5551.57|5550.07|5551.57|5550.07|5551.57|5550.07|0
1726089800000|2024-09-11 21:23:20|5551.78|5550.28|5551.78|5550.28|5551.78|5550.28|5551.78|5550.28|0
1726089840000|2024-09-11 21:24:00|5551.82|5550.32|5552.26|5550.76|5552.26|5550.76|5551.82|5550.32|0
1726089850000|2024-09-11 21:24:10|5552.19|5550.69|5552.11|5550.61|5552.19|5550.69|5552.11|5550.61|0
1726089860000|2024-09-11 21:24:20|5552.15|5550.65|5552.22|5550.72|5552.22|5550.72|5552.15|5550.65|0
1726089880000|2024-09-11 21:24:40|5552.19|5550.69|5552.19|5550.69|5552.19|5550.69|5552.19|5550.69|0
1726089890000|2024-09-11 21:24:50|5552.22|5550.72|5552.22|5550.72|5552.22|5550.72|5552.15|5550.65|0
1726089920000|2024-09-11 21:25:20|5552.19|5550.69|5552.11|5550.61|5552.19|5550.69|5552.11|5550.61|0
1726089930000|2024-09-11 21:25:30|5552.08|5550.58|5552.08|5550.58|5552.08|5550.58|5552.08|5550.58|0
1726089950000|2024-09-11 21:25:50|5552|5550.5|5551.89|5550.39|5552|5550.5|5551.89|5550.39|0
1726089970000|2024-09-11 21:26:10|5551.75|5550.25|5551.75|5550.25|5551.75|5550.25|5551.75|5550.25|0
1726089980000|2024-09-11 21:26:20|5551.67|5550.17|5551.67|5550.17|5551.67|5550.17|5551.67|5550.17|0
1726090050000|2024-09-11 21:27:30|5551.64|5550.14|5551.64|5550.14|5551.64|5550.14|5551.64|5550.14|0
1726090060000|2024-09-11 21:27:40|5551.71|5550.21|5551.71|5550.21|5551.71|5550.21|5551.71|5550.21|0
1726090110000|2024-09-11 21:28:30|5551.67|5550.17|5551.64|5550.14|5551.67|5550.17|5551.6|5550.1|0
1726090130000|2024-09-11 21:28:50|5551.6|5550.1|5551.6|5550.1|5551.6|5550.1|5551.6|5550.1|0
1726090140000|2024-09-11 21:29:00|5551.57|5550.07|5551.57|5550.07|5551.57|5550.07|5551.57|5550.07|0
1726090150000|2024-09-11 21:29:10|5551.6|5550.1|5551.6|5550.1|5551.6|5550.1|5551.6|5550.1|0
1726090180000|2024-09-11 21:29:40|5551.53|5550.03|5551.53|5550.03|5551.57|5550.07|5551.53|5550.03|0
1726090190000|2024-09-11 21:29:50|5551.64|5550.14|5551.64|5550.14|5551.64|5550.14|5551.64|5550.14|0
1726090200000|2024-09-11 21:30:00|5551.6|5550.1|5551.46|5549.96|5551.6|5550.1|5551.46|5549.96|0
1726090210000|2024-09-11 21:30:10|5551.42|5549.92|5551.42|5549.92|5551.42|5549.92|5551.42|5549.92|0
1726090240000|2024-09-11 21:30:40|5551.46|5549.96|5551.46|5549.96|5551.46|5549.96|5551.46|5549.96|0
1726090270000|2024-09-11 21:31:10|5551.42|5549.92|5551.42|5549.92|5551.42|5549.92|5551.42|5549.92|0
1726090300000|2024-09-11 21:31:40|5551.46|5549.96|5551.46|5549.96|5551.46|5549.96|5551.46|5549.96|0
1726090310000|2024-09-11 21:31:50|5551.53|5550.03|5551.64|5550.14|5551.64|5550.14|5551.53|5550.03|0
1726090330000|2024-09-11 21:32:10|5551.57|5550.07|5551.57|5550.07|5551.57|5550.07|5551.57|5550.07|0
1726090340000|2024-09-11 21:32:20|5551.46|5549.96|5551.46|5549.96|5551.46|5549.96|5551.46|5549.96|0
1726090350000|2024-09-11 21:32:30|5551.42|5549.92|5551.46|5549.96|5551.46|5549.96|5551.42|5549.92|0
1726090410000|2024-09-11 21:33:30|5551.53|5550.03|5551.53|5550.03|5551.53|5550.03|5551.53|5550.03|0
1726090430000|2024-09-11 21:33:50|5551.6|5550.1|5551.6|5550.1|5551.6|5550.1|5551.6|5550.1|0
1726090440000|2024-09-11 21:34:00|5551.57|5550.07|5551.53|5550.03|5551.57|5550.07|5551.53|5550.03|0
1726090560000|2024-09-11 21:36:00|5551.49|5549.99|5551.49|5549.99|5551.49|5549.99|5551.49|5549.99|0
1726090580000|2024-09-11 21:36:20|5551.53|5550.03|5551.42|5549.92|5551.53|5550.03|5551.42|5549.92|0
1726090720000|2024-09-11 21:38:40|5551.57|5550.07|5551.64|5550.14|5551.64|5550.14|5551.57|5550.07|0
1726090730000|2024-09-11 21:38:50|5551.42|5549.92|5551.42|5549.92|5551.42|5549.92|5551.42|5549.92|0
1726090780000|2024-09-11 21:39:40|5551.46|5549.96|5551.46|5549.96|5551.46|5549.96|5551.46|5549.96|0
1726090790000|2024-09-11 21:39:50|5551.42|5549.92|5551.42|5549.92|5551.42|5549.92|5551.42|5549.92|0
1726090900000|2024-09-11 21:41:40|5551.57|5550.07|5551.57|5550.07|5551.57|5550.07|5551.57|5550.07|0
1726090950000|2024-09-11 21:42:30|5551.53|5550.03|5551.53|5550.03|5551.53|5550.03|5551.53|5550.03|0
1726090990000|2024-09-11 21:43:10|5551.49|5549.99|5551.49|5549.99|5551.49|5549.99|5551.49|5549.99|0
1726091110000|2024-09-11 21:45:10|5551.53|5550.03|5551.53|5550.03|5551.53|5550.03|5551.53|5550.03|0
1726091150000|2024-09-11 21:45:50|5551.64|5550.14|5551.64|5550.14|5551.64|5550.14|5551.64|5550.14|0
1726091160000|2024-09-11 21:46:00|5551.53|5550.03|5551.49|5549.99|5551.53|5550.03|5551.49|5549.99|0
1726091350000|2024-09-11 21:49:10|5551.53|5550.03|5551.53|5550.03|5551.53|5550.03|5551.53|5550.03|0
1726091360000|2024-09-11 21:49:20|5551.57|5550.07|5551.46|5549.96|5551.57|5550.07|5551.46|5549.96|0
1726091370000|2024-09-11 21:49:30|5551.6|5550.1|5551.67|5550.17|5551.67|5550.17|5551.6|5550.1|0
1726091380000|2024-09-11 21:49:40|5551.71|5550.21|5551.86|5550.36|5551.86|5550.36|5551.71|5550.21|0
1726091390000|2024-09-11 21:49:50|5551.89|5550.39|5552|5550.5|5552|5550.5|5551.89|5550.39|0
1726091420000|2024-09-11 21:50:20|5551.93|5550.43|5551.93|5550.43|5551.93|5550.43|5551.93|5550.43|0
1726091580000|2024-09-11 21:53:00|5552.22|5550.72|5552.22|5550.72|5552.22|5550.72|5552.22|5550.72|0
1726091590000|2024-09-11 21:53:10|5552.08|5550.58|5552.08|5550.58|5552.08|5550.58|5552.08|5550.58|0
1726091620000|2024-09-11 21:53:40|5551.86|5550.36|5552.04|5550.54|5552.04|5550.54|5551.86|5550.36|0
1726091690000|2024-09-11 21:54:50|5551.82|5550.32|5551.82|5550.32|5551.82|5550.32|5551.82|5550.32|0
1726091700000|2024-09-11 21:55:00|5551.78|5550.28|5551.78|5550.28|5551.78|5550.28|5551.78|5550.28|0
1726091710000|2024-09-11 21:55:10|5552|5550.5|5552|5550.5|5552|5550.5|5552|5550.5|0
1726091790000|2024-09-11 21:56:30|5552.15|5550.65|5552.15|5550.65|5552.15|5550.65|5552.15|5550.65|0
1726091800000|2024-09-11 21:56:40|5552.33|5550.83|5552.04|5550.54|5552.33|5550.83|5552.04|5550.54|0
1726091810000|2024-09-11 21:56:50|5551.97|5550.47|5551.97|5550.47|5551.97|5550.47|5551.97|5550.47|0
1726091820000|2024-09-11 21:57:00|5551.75|5550.25|5551.75|5550.25|5551.75|5550.25|5551.75|5550.25|0
1726091850000|2024-09-11 21:57:30|5551.78|5550.28|5551.78|5550.28|5551.78|5550.28|5551.78|5550.28|0
1726091900000|2024-09-11 21:58:20|5551.89|5550.39|5551.89|5550.39|5551.89|5550.39|5551.89|5550.39|0
1726091910000|2024-09-11 21:58:30|5552|5550.5|5552|5550.5|5552|5550.5|5552|5550.5|0
1726091920000|2024-09-11 21:58:40|5552.08|5550.58|5552.08|5550.58|5552.08|5550.58|5552.08|5550.58|0
1726091970000|2024-09-11 21:59:30|5551.82|5550.32|5551.82|5550.32|5551.82|5550.32|5551.82|5550.32|0
1726091980000|2024-09-11 21:59:40|5551.75|5550.25|5551.6|5550.1|5551.93|5550.43|5551.6|5550.1|0
1726091990000|2024-09-11 21:59:50|5551.75|5550.25|5551.75|5550.25|5551.75|5550.25|5551.75|5550.25|0
1726092000000|2024-09-11 22:00:00|5552.45|5551.75|5551.7|5551|5552.45|5551.75|5550.45|5549.75|184
1726092010000|2024-09-11 22:00:10|5552.08|5551.38|5552.08|5551.38|5552.33|5551.63|5551.83|5551.13|55
1726092020000|2024-09-11 22:00:20|5552.33|5551.63|5552.08|5551.38|5552.33|5551.63|5552.08|5551.38|26
1726092030000|2024-09-11 22:00:30|5551.83|5551.13|5551.83|5551.13|5551.83|5551.13|5551.33|5550.63|59
1726092040000|2024-09-11 22:00:40|5551.7|5551|5550.08|5549.38|5551.7|5551|5549.95|5549.25|66
1726092050000|2024-09-11 22:00:50|5549.83|5549.13|5549.58|5548.88|5549.83|5549.13|5548.95|5548.25|152
1726092060000|2024-09-11 22:01:00|5550.08|5549.38|5550.45|5549.75|5550.95|5550.25|5549.83|5549.13|194
1726092070000|2024-09-11 22:01:10|5550.33|5549.63|5550.33|5549.63|5550.33|5549.63|5550.33|5549.63|16
1726092080000|2024-09-11 22:01:20|||||||||3
1726092090000|2024-09-11 22:01:30|5550.08|5549.38|5550.33|5549.63|5550.33|5549.63|5550.08|5549.38|14
1726092100000|2024-09-11 22:01:40|5550.45|5549.75|5550.08|5549.38|5550.45|5549.75|5550.08|5549.38|25
1726092110000|2024-09-11 22:01:50|5550.2|5549.5|5550.33|5549.63|5550.33|5549.63|5550.08|5549.38|19
1726092120000|2024-09-11 22:02:00|5550.45|5549.75|5550.33|5549.63|5550.58|5549.88|5550.33|5549.63|21
1726092130000|2024-09-11 22:02:10|5550.08|5549.38|5549.95|5549.25|5550.08|5549.38|5549.95|5549.25|41
1726092140000|2024-09-11 22:02:20|5550.08|5549.38|5550.33|5549.63|5550.45|5549.75|5549.83|5549.13|25
1726092150000|2024-09-11 22:02:30|5550.2|5549.5|5550.33|5549.63|5550.33|5549.63|5550.2|5549.5|6
1726092160000|2024-09-11 22:02:40|5550.2|5549.5|5550.08|5549.38|5550.2|5549.5|5550.08|5549.38|6
1726092170000|2024-09-11 22:02:50|5549.95|5549.25|5549.83|5549.13|5549.95|5549.25|5549.83|5549.13|1
1726092180000|2024-09-11 22:03:00|5549.95|5549.25|5549.95|5549.25|5549.95|5549.25|5549.95|5549.25|22
1726092190000|2024-09-11 22:03:10|5549.83|5549.13|5549.95|5549.25|5549.95|5549.25|5549.83|5549.13|8
1726092200000|2024-09-11 22:03:20|5550.08|5549.38|5550.08|5549.38|5550.08|5549.38|5550.08|5549.38|0
1726092220000|2024-09-11 22:03:40|5549.95|5549.25|5549.95|5549.25|5550.08|5549.38|5549.95|5549.25|17
1726092230000|2024-09-11 22:03:50|5550.08|5549.38|5550.08|5549.38|5550.08|5549.38|5550.08|5549.38|0
1726092240000|2024-09-11 22:04:00|5550.33|5549.63|5550.2|5549.5|5550.33|5549.63|5550.08|5549.38|30
1726092250000|2024-09-11 22:04:10|5550.33|5549.63|5550.33|5549.63|5550.33|5549.63|5550.33|5549.63|7
1726092260000|2024-09-11 22:04:20|5550.2|5549.5|5550.2|5549.5|5550.2|5549.5|5550.08|5549.38|13
1726092270000|2024-09-11 22:04:30|5550.33|5549.63|5550.08|5549.38|5550.33|5549.63|5550.08|5549.38|8
1726092280000|2024-09-11 22:04:40|5550.2|5549.5|5550.08|5549.38|5550.2|5549.5|5550.08|5549.38|18
1726092290000|2024-09-11 22:04:50|5549.95|5549.25|5549.95|5549.25|5549.95|5549.25|5549.83|5549.13|12
1726092300000|2024-09-11 22:05:00|5550.08|5549.38|5550.58|5549.88|5550.58|5549.88|5549.95|5549.25|48
1726092310000|2024-09-11 22:05:10|5550.45|5549.75|5550.45|5549.75|5550.45|5549.75|5550.45|5549.75|12
1726092320000|2024-09-11 22:05:20|5550.33|5549.63|5549.95|5549.25|5550.33|5549.63|5549.95|5549.25|22
1726092330000|2024-09-11 22:05:30|5550.08|5549.38|5550.08|5549.38|5550.08|5549.38|5549.95|5549.25|23
1726092340000|2024-09-11 22:05:40|5550.2|5549.5|5550.83|5550.13|5551.33|5550.63|5550.2|5549.5|184
1726092350000|2024-09-11 22:05:50|5550.7|5550|5550.95|5550.25|5550.95|5550.25|5550.58|5549.88|38
1726092360000|2024-09-11 22:06:00|5550.83|5550.13|5550.83|5550.13|5550.83|5550.13|5550.83|5550.13|0
1726092370000|2024-09-11 22:06:10|5550.7|5550|5550.83|5550.13|5550.83|5550.13|5550.58|5549.88|52
1726092380000|2024-09-11 22:06:20|5551.08|5550.38|5551.08|5550.38|5551.08|5550.38|5551.08|5550.38|11
1726092390000|2024-09-11 22:06:30|5550.83|5550.13|5550.33|5549.63|5550.83|5550.13|5550.33|5549.63|46
1726092400000|2024-09-11 22:06:40|5550.45|5549.75|5550.33|5549.63|5550.58|5549.88|5550.33|5549.63|11
1726092410000|2024-09-11 22:06:50|5550.45|5549.75|5550.58|5549.88|5550.58|5549.88|5550.45|5549.75|5
1726092430000|2024-09-11 22:07:10|5550.45|5549.75|5550.33|5549.63|5550.58|5549.88|5550.33|5549.63|13
1726092440000|2024-09-11 22:07:20|||||||||3
1726092460000|2024-09-11 22:07:40|5550.08|5549.38|5550.08|5549.38|5550.33|5549.63|5550.08|5549.38|46
1726092470000|2024-09-11 22:07:50|5550.92|5550.22|5550.67|5549.97|5550.92|5550.22|5550.67|5549.97|16
1726092480000|2024-09-11 22:08:00|||||||||3
1726092500000|2024-09-11 22:08:20|5550.92|5550.22|5550.92|5550.22|5550.92|5550.22|5550.92|5550.22|32
1726092510000|2024-09-11 22:08:30|5550.79|5550.09|5550.67|5549.97|5550.79|5550.09|5550.67|5549.97|15
1726092520000|2024-09-11 22:08:40|||||||||1
1726092530000|2024-09-11 22:08:50|5550.42|5549.72|5550.42|5549.72|5550.42|5549.72|5550.42|5549.72|14
1726092540000|2024-09-11 22:09:00|5550.67|5549.97|5550.67|5549.97|5550.67|5549.97|5550.67|5549.97|19
1726092550000|2024-09-11 22:09:10|5550.54|5549.84|5550.42|5549.72|5550.54|5549.84|5550.42|5549.72|14
1726092560000|2024-09-11 22:09:20|||||||||1
1726092570000|2024-09-11 22:09:30|||||||||6
1726092580000|2024-09-11 22:09:40|5550.17|5549.47|5550.17|5549.47|5550.17|5549.47|5550.17|5549.47|21
1726092590000|2024-09-11 22:09:50|5550.42|5549.72|5550.67|5549.97|5550.67|5549.97|5550.42|5549.72|33
1726092610000|2024-09-11 22:10:10|5550.92|5550.22|5550.92|5550.22|5550.92|5550.22|5550.92|5550.22|11
1726092630000|2024-09-11 22:10:30|||||||||1
1726092640000|2024-09-11 22:10:40|5551.29|5550.59|5551.42|5550.72|5551.42|5550.72|5551.29|5550.59|19
1726092650000|2024-09-11 22:10:50|||||||||5
1726092660000|2024-09-11 22:11:00|5551.29|5550.59|5551.17|5550.47|5551.29|5550.59|5551.17|5550.47|9
1726092710000|2024-09-11 22:11:50|||||||||2
1726092720000|2024-09-11 22:12:00|5551.42|5550.72|5551.42|5550.72|5551.42|5550.72|5551.42|5550.72|5
1726092730000|2024-09-11 22:12:10|||||||||1
1726092740000|2024-09-11 22:12:20|5551.17|5550.47|5551.17|5550.47|5551.17|5550.47|5551.17|5550.47|8
1726092750000|2024-09-11 22:12:30|5550.92|5550.22|5551.17|5550.47|5551.17|5550.47|5550.92|5550.22|25
1726092760000|2024-09-11 22:12:40|||||||||1
1726092770000|2024-09-11 22:12:50|||||||||2
1726092780000|2024-09-11 22:13:00|5550.92|5550.22|5550.92|5550.22|5550.92|5550.22|5550.92|5550.22|15
1726092790000|2024-09-11 22:13:10|||||||||4
1726092800000|2024-09-11 22:13:20|5551.17|5550.47|5551.04|5550.34|5551.17|5550.47|5550.92|5550.22|25
1726092810000|2024-09-11 22:13:30|5550.92|5550.22|5550.92|5550.22|5551.17|5550.47|5550.92|5550.22|6
1726092850000|2024-09-11 22:14:10|5551.04|5550.34|5551.17|5550.47|5551.17|5550.47|5551.04|5550.34|7
1726092860000|2024-09-11 22:14:20|5551.04|5550.34|5551.17|5550.47|5551.17|5550.47|5551.04|5550.34|8
1726092870000|2024-09-11 22:14:30|5550.92|5550.22|5550.67|5549.97|5550.92|5550.22|5550.67|5549.97|40
1726092880000|2024-09-11 22:14:40|5550.92|5550.22|5550.92|5550.22|5550.92|5550.22|5550.92|5550.22|5
1726092900000|2024-09-11 22:15:00|||||||||5
1726092920000|2024-09-11 22:15:20|5550.42|5549.72|5550.42|5549.72|5550.54|5549.84|5550.42|5549.72|22
1726092930000|2024-09-11 22:15:30|5550.67|5549.97|5550.67|5549.97|5550.67|5549.97|5550.67|5549.97|9
1726092940000|2024-09-11 22:15:40|5550.92|5550.22|5550.92|5550.22|5550.92|5550.22|5550.92|5550.22|11
1726092950000|2024-09-11 22:15:50|||||||||2
1726092960000|2024-09-11 22:16:00|5550.67|5549.97|5550.79|5550.09|5550.79|5550.09|5550.67|5549.97|15
1726092970000|2024-09-11 22:16:10|5550.92|5550.22|5551.42|5550.72|5551.42|5550.72|5550.92|5550.22|54
1726092980000|2024-09-11 22:16:20|5551.17|5550.47|5551.17|5550.47|5551.17|5550.47|5551.17|5550.47|45
1726092990000|2024-09-11 22:16:30|5551.29|5550.59|5551.42|5550.72|5551.42|5550.72|5551.29|5550.59|16
1726093000000|2024-09-11 22:16:40|5551.29|5550.59|5551.17|5550.47|5551.29|5550.59|5551.17|5550.47|9
1726093010000|2024-09-11 22:16:50|5551.04|5550.34|5550.92|5550.22|5551.04|5550.34|5550.92|5550.22|8
1726093020000|2024-09-11 22:17:00|5551.04|5550.34|5551.04|5550.34|5551.04|5550.34|5551.04|5550.34|13
1726093030000|2024-09-11 22:17:10|5550.92|5550.22|5551.04|5550.34|5551.04|5550.34|5550.92|5550.22|3
1726093040000|2024-09-11 22:17:20|5551.17|5550.47|5551.17|5550.47|5551.17|5550.47|5551.17|5550.47|0
1726093050000|2024-09-11 22:17:30|5551.04|5550.34|5550.92|5550.22|5551.04|5550.34|5550.92|5550.22|8
1726093060000|2024-09-11 22:17:40|||||||||2
1726093070000|2024-09-11 22:17:50|5551.04|5550.34|5551.17|5550.47|5551.17|5550.47|5551.04|5550.34|13
1726093080000|2024-09-11 22:18:00|5551.29|5550.59|5551.42|5550.72|5551.42|5550.72|5551.17|5550.47|3
1726093100000|2024-09-11 22:18:20|||||||||2
1726093110000|2024-09-11 22:18:30|5551.29|5550.59|5551.42|5550.72|5551.42|5550.72|5551.29|5550.59|8
1726093120000|2024-09-11 22:18:40|5551.17|5550.47|5551.17|5550.47|5551.17|5550.47|5551.17|5550.47|3
1726093130000|2024-09-11 22:18:50|||||||||4
1726093140000|2024-09-11 22:19:00|5551.42|5550.72|5551.67|5550.97|5551.67|5550.97|5551.42|5550.72|43
1726093150000|2024-09-11 22:19:10|5551.54|5550.84|5551.42|5550.72|5551.54|5550.84|5551.42|5550.72|4
1726093160000|2024-09-11 22:19:20|5551.67|5550.97|5551.42|5550.72|5551.67|5550.97|5551.42|5550.72|5
1726093170000|2024-09-11 22:19:30|5551.54|5550.84|5551.67|5550.97|5551.67|5550.97|5551.54|5550.84|8
1726093190000|2024-09-11 22:19:50|5551.79|5551.09|5551.92|5551.22|5551.92|5551.22|5551.79|5551.09|41
1726093200000|2024-09-11 22:20:00|5551.79|5551.09|5551.67|5550.97|5551.92|5551.22|5551.67|5550.97|19
1726093210000|2024-09-11 22:20:10|5551.79|5551.09|5551.67|5550.97|5551.92|5551.22|5551.67|5550.97|19
1726093220000|2024-09-11 22:20:20|||||||||3
1726093230000|2024-09-11 22:20:30|5551.79|5551.09|5552.17|5551.47|5552.42|5551.72|5551.79|5551.09|60
1726093240000|2024-09-11 22:20:40|5552.29|5551.59|5552.17|5551.47|5552.42|5551.72|5552.17|5551.47|59
1726093250000|2024-09-11 22:20:50|5552.29|5551.59|5552.42|5551.72|5552.42|5551.72|5552.17|5551.47|10
1726093260000|2024-09-11 22:21:00|5552.29|5551.59|5552.17|5551.47|5552.29|5551.59|5552.17|5551.47|5
1726093280000|2024-09-11 22:21:20|5552.29|5551.59|5552.42|5551.72|5552.42|5551.72|5552.29|5551.59|18
1726093290000|2024-09-11 22:21:30|5552.67|5551.97|5552.29|5551.59|5552.67|5551.97|5552.17|5551.47|59
1726093300000|2024-09-11 22:21:40|5552.42|5551.72|5552.17|5551.47|5552.42|5551.72|5552.17|5551.47|10
1726093320000|2024-09-11 22:22:00|5552.42|5551.72|5552.17|5551.47|5552.42|5551.72|5552.17|5551.47|15
1726093340000|2024-09-11 22:22:20|||||||||6
1726093350000|2024-09-11 22:22:30|5551.92|5551.22|5551.92|5551.22|5551.92|5551.22|5551.92|5551.22|13
1726093360000|2024-09-11 22:22:40|5551.67|5550.97|5551.67|5550.97|5551.67|5550.97|5551.67|5550.97|14
1726093370000|2024-09-11 22:22:50|5551.79|5551.09|5551.79|5551.09|5551.79|5551.09|5551.67|5550.97|18
1726093380000|2024-09-11 22:23:00|5551.67|5550.97|5551.67|5550.97|5551.92|5551.22|5551.67|5550.97|13
1726093410000|2024-09-11 22:23:30|||||||||10
1726093420000|2024-09-11 22:23:40|||||||||6
1726093430000|2024-09-11 22:23:50|||||||||3
1726093440000|2024-09-11 22:24:00|||||||||2
1726093450000|2024-09-11 22:24:10|5551.54|5550.84|5551.42|5550.72|5551.54|5550.84|5551.42|5550.72|9
1726093470000|2024-09-11 22:24:30|||||||||7
1726093480000|2024-09-11 22:24:40|5551.29|5550.59|5551.17|5550.47|5551.29|5550.59|5551.17|5550.47|4
1726093490000|2024-09-11 22:24:50|||||||||19
1726093500000|2024-09-11 22:25:00|5551.29|5550.59|5551.17|5550.47|5551.29|5550.59|5551.17|5550.47|4
1726093510000|2024-09-11 22:25:10|5550.92|5550.22|5550.92|5550.22|5550.92|5550.22|5550.92|5550.22|16
1726093540000|2024-09-11 22:25:40|5551.04|5550.34|5550.92|5550.22|5551.17|5550.47|5550.92|5550.22|31
1726093550000|2024-09-11 22:25:50|5551.17|5550.47|5551.17|5550.47|5551.17|5550.47|5551.04|5550.34|14
1726093560000|2024-09-11 22:26:00|5551.42|5550.72|5551.67|5550.97|5551.67|5550.97|5551.42|5550.72|22
1726093600000|2024-09-11 22:26:40|5551.92|5551.22|5551.67|5550.97|5551.92|5551.22|5551.67|5550.97|40
1726093630000|2024-09-11 22:27:10|||||||||6
1726093640000|2024-09-11 22:27:20|||||||||2
1726093660000|2024-09-11 22:27:40|5551.92|5551.22|5551.92|5551.22|5551.92|5551.22|5551.92|5551.22|6
1726093670000|2024-09-11 22:27:50|5551.79|5551.09|5551.67|5550.97|5551.79|5551.09|5551.67|5550.97|16
1726093680000|2024-09-11 22:28:00|5551.79|5551.09|5551.92|5551.22|5551.92|5551.22|5551.79|5551.09|6
1726093690000|2024-09-11 22:28:10|||||||||2
1726093700000|2024-09-11 22:28:20|5551.79|5551.09|5551.67|5550.97|5551.79|5551.09|5551.67|5550.97|8
1726093740000|2024-09-11 22:29:00|||||||||25
1726093760000|2024-09-11 22:29:20|||||||||5
1726093770000|2024-09-11 22:29:30|||||||||1
1726093780000|2024-09-11 22:29:40|||||||||4
1726093790000|2024-09-11 22:29:50|5551.54|5550.84|5551.42|5550.72|5551.54|5550.84|5551.42|5550.72|9
1726093800000|2024-09-11 22:30:00|5551.54|5550.84|5551.67|5550.97|5551.67|5550.97|5551.42|5550.72|13
1726093810000|2024-09-11 22:30:10|5551.54|5550.84|5551.54|5550.84|5551.67|5550.97|5551.54|5550.84|7
1726093820000|2024-09-11 22:30:20|5551.67|5550.97|5552.17|5551.47|5552.17|5551.47|5551.67|5550.97|40
1726093830000|2024-09-11 22:30:30|5552.29|5551.59|5552.42|5551.72|5552.42|5551.72|5552.29|5551.59|21
1726093840000|2024-09-11 22:30:40|5552.54|5551.84|5552.42|5551.72|5552.54|5551.84|5552.42|5551.72|20
1726093850000|2024-09-11 22:30:50|5552.54|5551.84|5552.67|5551.97|5552.92|5552.22|5552.54|5551.84|59
1726093860000|2024-09-11 22:31:00|||||||||4
1726093870000|2024-09-11 22:31:10|5552.92|5552.22|5552.92|5552.22|5552.92|5552.22|5552.92|5552.22|13
1726093880000|2024-09-11 22:31:20|5552.79|5552.09|5552.67|5551.97|5552.79|5552.09|5552.54|5551.84|48
1726093890000|2024-09-11 22:31:30|||||||||3
1726093900000|2024-09-11 22:31:40|5552.79|5552.09|5552.67|5551.97|5552.79|5552.09|5552.67|5551.97|10
1726093920000|2024-09-11 22:32:00|5552.54|5551.84|5551.92|5551.22|5552.79|5552.09|5551.92|5551.22|115
1726093930000|2024-09-11 22:32:10|5551.79|5551.09|5551.92|5551.22|5551.92|5551.22|5551.79|5551.09|12
1726093940000|2024-09-11 22:32:20|5551.79|5551.09|5551.92|5551.22|5551.92|5551.22|5551.67|5550.97|7
1726093950000|2024-09-11 22:32:30|5552.17|5551.47|5552.17|5551.47|5552.17|5551.47|5552.17|5551.47|11
1726093970000|2024-09-11 22:32:50|5552.04|5551.34|5552.17|5551.47|5552.17|5551.47|5552.04|5551.34|53
1726093980000|2024-09-11 22:33:00|5552.04|5551.34|5551.92|5551.22|5552.04|5551.34|5551.92|5551.22|6
1726094000000|2024-09-11 22:33:20|5551.67|5550.97|5551.67|5550.97|5551.67|5550.97|5551.67|5550.97|15
1726094010000|2024-09-11 22:33:30|5551.79|5551.09|5551.79|5551.09|5551.79|5551.09|5551.79|5551.09|2
1726094020000|2024-09-11 22:33:40|5551.92|5551.22|5551.92|5551.22|5551.92|5551.22|5551.92|5551.22|8
1726094030000|2024-09-11 22:33:50|5552.04|5551.34|5552.17|5551.47|5552.17|5551.47|5552.04|5551.34|2
1726094040000|2024-09-11 22:34:00|5552.42|5551.72|5552.42|5551.72|5552.42|5551.72|5552.17|5551.47|23
1726094050000|2024-09-11 22:34:10|5552.29|5551.59|5552.17|5551.47|5552.29|5551.59|5552.17|5551.47|10
1726094070000|2024-09-11 22:34:30|5552.42|5551.72|5552.17|5551.47|5552.42|5551.72|5552.17|5551.47|24
1726094080000|2024-09-11 22:34:40|||||||||3
1726094090000|2024-09-11 22:34:50|5552.42|5551.72|5552.42|5551.72|5552.42|5551.72|5552.42|5551.72|20
1726094100000|2024-09-11 22:35:00|5552.54|5551.84|5552.54|5551.84|5552.54|5551.84|5552.54|5551.84|2
1726094110000|2024-09-11 22:35:10|5552.42|5551.72|5552.42|5551.72|5552.42|5551.72|5552.42|5551.72|27
1726094130000|2024-09-11 22:35:30|||||||||26
1726094140000|2024-09-11 22:35:40|5552.17|5551.47|5552.17|5551.47|5552.17|5551.47|5552.17|5551.47|13
1726094150000|2024-09-11 22:35:50|5552.29|5551.59|5552.42|5551.72|5552.42|5551.72|5552.29|5551.59|11
1726094170000|2024-09-11 22:36:10|5552.67|5551.97|5552.42|5551.72|5552.67|5551.97|5552.42|5551.72|58
1726094180000|2024-09-11 22:36:20|||||||||1
1726094220000|2024-09-11 22:37:00|5552.54|5551.84|5552.67|5551.97|5552.67|5551.97|5552.54|5551.84|14
1726094250000|2024-09-11 22:37:30|||||||||3
1726094260000|2024-09-11 22:37:40|||||||||4
1726094270000|2024-09-11 22:37:50|||||||||1
1726094290000|2024-09-11 22:38:10|5552.42|5551.72|5552.17|5551.47|5552.42|5551.72|5552.17|5551.47|45
1726094310000|2024-09-11 22:38:30|||||||||2
1726094330000|2024-09-11 22:38:50|5552.04|5551.34|5551.92|5551.22|5552.04|5551.34|5551.79|5551.09|26
1726094340000|2024-09-11 22:39:00|5552.17|5551.47|5552.17|5551.47|5552.17|5551.47|5552.17|5551.47|10
1726094370000|2024-09-11 22:39:30|||||||||2
1726094380000|2024-09-11 22:39:40|5552.29|5551.59|5552.42|5551.72|5552.42|5551.72|5552.29|5551.59|2
1726094400000|2024-09-11 22:40:00|5552.29|5551.59|5552.17|5551.47|5552.29|5551.59|5552.17|5551.47|13
1726094430000|2024-09-11 22:40:30|5552.42|5551.72|5552.42|5551.72|5552.42|5551.72|5552.42|5551.72|7
1726094440000|2024-09-11 22:40:40|5552.67|5551.97|5552.67|5551.97|5552.67|5551.97|5552.67|5551.97|3
1726094450000|2024-09-11 22:40:50|5552.54|5551.84|5552.42|5551.72|5552.54|5551.84|5552.42|5551.72|3
1726094460000|2024-09-11 22:41:00|5552.54|5551.84|5552.42|5551.72|5552.67|5551.97|5552.42|5551.72|20
1726094490000|2024-09-11 22:41:30|||||||||9
1726094510000|2024-09-11 22:41:50|||||||||1
1726094520000|2024-09-11 22:42:00|5552.17|5551.47|5552.17|5551.47|5552.17|5551.47|5552.17|5551.47|17
1726094530000|2024-09-11 22:42:10|5552.29|5551.59|5552.29|5551.59|5552.42|5551.72|5552.29|5551.59|7
1726094540000|2024-09-11 22:42:20|5552.17|5551.47|5552.17|5551.47|5552.17|5551.47|5552.17|5551.47|4
1726094560000|2024-09-11 22:42:40|5552.04|5551.34|5552.17|5551.47|5552.17|5551.47|5551.92|5551.22|24
1726094580000|2024-09-11 22:43:00|5552.04|5551.34|5552.04|5551.34|5552.04|5551.34|5552.04|5551.34|5
1726094590000|2024-09-11 22:43:10|5551.92|5551.22|5551.92|5551.22|5551.92|5551.22|5551.92|5551.22|11
1726094610000|2024-09-11 22:43:30|||||||||8
1726094620000|2024-09-11 22:43:40|||||||||4
1726094640000|2024-09-11 22:44:00|5552.17|5551.47|5552.17|5551.47|5552.17|5551.47|5552.17|5551.47|5
1726094660000|2024-09-11 22:44:20|5552.29|5551.59|5552.29|5551.59|5552.29|5551.59|5552.29|5551.59|1
1726094670000|2024-09-11 22:44:30|5552.42|5551.72|5552.29|5551.59|5552.42|5551.72|5552.29|5551.59|1
1726094680000|2024-09-11 22:44:40|5552.42|5551.72|5552.29|5551.59|5552.42|5551.72|5552.29|5551.59|2
1726094690000|2024-09-11 22:44:50|5552.17|5551.47|5552.17|5551.47|5552.17|5551.47|5552.17|5551.47|0
1726094700000|2024-09-11 22:45:00|5552.04|5551.34|5551.92|5551.22|5552.04|5551.34|5551.67|5550.97|15
1726094720000|2024-09-11 22:45:20|||||||||1
1726094750000|2024-09-11 22:45:50|5552.04|5551.34|5552.17|5551.47|5552.17|5551.47|5551.92|5551.22|13
1726094760000|2024-09-11 22:46:00|5552.29|5551.59|5552.42|5551.72|5552.42|5551.72|5552.29|5551.59|1
1726094770000|2024-09-11 22:46:10|5552.29|5551.59|5552.29|5551.59|5552.29|5551.59|5552.29|5551.59|1
1726094780000|2024-09-11 22:46:20|5552.17|5551.47|5552.17|5551.47|5552.17|5551.47|5552.17|5551.47|5
1726094800000|2024-09-11 22:46:40|5552.42|5551.72|5552.42|5551.72|5552.42|5551.72|5552.42|5551.72|1
1726094810000|2024-09-11 22:46:50|5552.29|5551.59|5552.29|5551.59|5552.29|5551.59|5552.17|5551.47|2
1726094820000|2024-09-11 22:47:00|5552.17|5551.47|5552.29|5551.59|5552.42|5551.72|5552.17|5551.47|0
1726094830000|2024-09-11 22:47:10|5552.42|5551.72|5552.42|5551.72|5552.42|5551.72|5552.42|5551.72|3
1726094840000|2024-09-11 22:47:20|5552.54|5551.84|5552.42|5551.72|5552.54|5551.84|5552.42|5551.72|9
1726094850000|2024-09-11 22:47:30|||||||||2
1726094860000|2024-09-11 22:47:40|||||||||1
1726094870000|2024-09-11 22:47:50|5552.67|5551.97|5552.67|5551.97|5552.67|5551.97|5552.67|5551.97|3
1726094890000|2024-09-11 22:48:10|5552.79|5552.09|5552.67|5551.97|5552.79|5552.09|5552.67|5551.97|17
1726094930000|2024-09-11 22:48:50|5552.92|5552.22|5552.92|5552.22|5552.92|5552.22|5552.92|5552.22|11
1726094940000|2024-09-11 22:49:00|5553.04|5552.34|5552.92|5552.22|5553.04|5552.34|5552.92|5552.22|17
1726094960000|2024-09-11 22:49:20|||||||||2
1726094970000|2024-09-11 22:49:30|5553.04|5552.34|5552.92|5552.22|5553.04|5552.34|5552.92|5552.22|25
1726094980000|2024-09-11 22:49:40|5552.67|5551.97|5552.67|5551.97|5552.67|5551.97|5552.67|5551.97|10
1726095040000|2024-09-11 22:50:40|||||||||16
1726095060000|2024-09-11 22:51:00|5552.54|5551.84|5552.54|5551.84|5552.54|5551.84|5552.54|5551.84|0
1726095070000|2024-09-11 22:51:10|5552.42|5551.72|5552.29|5551.59|5552.42|5551.72|5552.17|5551.47|25
1726095080000|2024-09-11 22:51:20|5552.17|5551.47|5552.42|5551.72|5552.42|5551.72|5552.17|5551.47|7
1726095090000|2024-09-11 22:51:30|5552.29|5551.59|5552.29|5551.59|5552.42|5551.72|5552.17|5551.47|16
1726095100000|2024-09-11 22:51:40|5552.17|5551.47|5552.17|5551.47|5552.17|5551.47|5552.17|5551.47|1
1726095110000|2024-09-11 22:51:50|||||||||3
1726095120000|2024-09-11 22:52:00|5552.42|5551.72|5552.42|5551.72|5552.42|5551.72|5552.42|5551.72|10
1726095130000|2024-09-11 22:52:10|5552.29|5551.59|5552.42|5551.72|5552.42|5551.72|5552.29|5551.59|3
1726095140000|2024-09-11 22:52:20|||||||||3
1726095160000|2024-09-11 22:52:40|||||||||1
1726095180000|2024-09-11 22:53:00|5552.17|5551.47|5552.17|5551.47|5552.17|5551.47|5552.17|5551.47|14
1726095200000|2024-09-11 22:53:20|5552.29|5551.59|5552.29|5551.59|5552.42|5551.72|5552.17|5551.47|20
1726095210000|2024-09-11 22:53:30|5552.42|5551.72|5552.17|5551.47|5552.42|5551.72|5552.17|5551.47|1
1726095260000|2024-09-11 22:54:20|||||||||1
1726095280000|2024-09-11 22:54:40|5552.29|5551.59|5552.17|5551.47|5552.42|5551.72|5552.17|5551.47|4
1726095290000|2024-09-11 22:54:50|5552.29|5551.59|5552.42|5551.72|5552.42|5551.72|5552.29|5551.59|2
1726095300000|2024-09-11 22:55:00|5552.67|5551.97|5552.67|5551.97|5552.67|5551.97|5552.67|5551.97|8
1726095310000|2024-09-11 22:55:10|5552.54|5551.84|5552.42|5551.72|5552.54|5551.84|5552.29|5551.59|18
1726095320000|2024-09-11 22:55:20|5552.29|5551.59|5552.17|5551.47|5552.29|5551.59|5552.17|5551.47|2
1726095330000|2024-09-11 22:55:30|5552.29|5551.59|5552.42|5551.72|5552.42|5551.72|5552.29|5551.59|7
1726095370000|2024-09-11 22:56:10|5552.29|5551.59|5552.42|5551.72|5552.42|5551.72|5552.29|5551.59|5
1726095380000|2024-09-11 22:56:20|5552.54|5551.84|5552.42|5551.72|5552.54|5551.84|5552.42|5551.72|11
1726095400000|2024-09-11 22:56:40|||||||||3
1726095410000|2024-09-11 22:56:50|5552.67|5551.97|5552.67|5551.97|5552.67|5551.97|5552.67|5551.97|2
1726095420000|2024-09-11 22:57:00|5552.54|5551.84|5552.54|5551.84|5552.67|5551.97|5552.54|5551.84|2
1726095430000|2024-09-11 22:57:10|5552.42|5551.72|5552.42|5551.72|5552.42|5551.72|5552.42|5551.72|0
1726095440000|2024-09-11 22:57:20|5552.54|5551.84|5552.67|5551.97|5552.67|5551.97|5552.54|5551.84|4
1726095450000|2024-09-11 22:57:30|5552.54|5551.84|5552.54|5551.84|5552.54|5551.84|5552.54|5551.84|2
1726095460000|2024-09-11 22:57:40|5552.42|5551.72|5552.67|5551.97|5552.67|5551.97|5552.42|5551.72|1
1726095470000|2024-09-11 22:57:50|5552.92|5552.22|5552.92|5552.22|5552.92|5552.22|5552.79|5552.09|6
1726095480000|2024-09-11 22:58:00|5552.79|5552.09|5552.42|5551.72|5552.79|5552.09|5552.42|5551.72|34
1726095490000|2024-09-11 22:58:10|5552.17|5551.47|5552.17|5551.47|5552.17|5551.47|5552.17|5551.47|14
1726095500000|2024-09-11 22:58:20|||||||||2
1726095510000|2024-09-11 22:58:30|||||||||3
1726095550000|2024-09-11 22:59:10|||||||||18
1726095560000|2024-09-11 22:59:20|||||||||1
1726095570000|2024-09-11 22:59:30|5552.29|5551.59|5552.42|5551.72|5552.42|5551.72|5552.29|5551.59|10
1726095580000|2024-09-11 22:59:40|5552.29|5551.59|5552.17|5551.47|5552.29|5551.59|5552.17|5551.47|17
1726095600000|2024-09-11 23:00:00|5552.42|5551.72|5552.67|5551.97|5552.67|5551.97|5552.42|5551.72|39
1726095630000|2024-09-11 23:00:30|5552.92|5552.22|5552.79|5552.09|5552.92|5552.22|5552.79|5552.09|18
1726095640000|2024-09-11 23:00:40|5552.67|5551.97|5552.79|5552.09|5552.92|5552.22|5552.67|5551.97|3
1726095650000|2024-09-11 23:00:50|5552.92|5552.22|5552.79|5552.09|5552.92|5552.22|5552.79|5552.09|13
1726095660000|2024-09-11 23:01:00|5552.92|5552.22|5552.79|5552.09|5552.92|5552.22|5552.79|5552.09|0
1726095670000|2024-09-11 23:01:10|5552.67|5551.97|5552.92|5552.22|5552.92|5552.22|5552.67|5551.97|12
1726095680000|2024-09-11 23:01:20|5552.79|5552.09|5552.67|5551.97|5552.79|5552.09|5552.67|5551.97|4
1726095690000|2024-09-11 23:01:30|||||||||1
1726095720000|2024-09-11 23:02:00|||||||||4
1726095730000|2024-09-11 23:02:10|5552.42|5551.72|5552.54|5551.84|5552.67|5551.97|5552.42|5551.72|33
1726095740000|2024-09-11 23:02:20|5552.42|5551.72|5552.67|5551.97|5552.67|5551.97|5552.42|5551.72|6
1726095750000|2024-09-11 23:02:30|5552.42|5551.72|5552.42|5551.72|5552.42|5551.72|5552.42|5551.72|4
1726095760000|2024-09-11 23:02:40|||||||||4
1726095770000|2024-09-11 23:02:50|||||||||18
1726095780000|2024-09-11 23:03:00|||||||||1
1726095790000|2024-09-11 23:03:10|||||||||27
1726095800000|2024-09-11 23:03:20|5552.29|5551.59|5552.54|5551.84|5552.67|5551.97|5552.29|5551.59|64
1726095810000|2024-09-11 23:03:30|5552.67|5551.97|5552.54|5551.84|5552.67|5551.97|5552.42|5551.72|7
1726095820000|2024-09-11 23:03:40|5552.42|5551.72|5552.42|5551.72|5552.42|5551.72|5552.42|5551.72|0
1726095830000|2024-09-11 23:03:50|5552.67|5551.97|5552.67|5551.97|5552.67|5551.97|5552.67|5551.97|12
1726095840000|2024-09-11 23:04:00|5552.54|5551.84|5552.67|5551.97|5552.67|5551.97|5552.54|5551.84|9
1726095850000|2024-09-11 23:04:10|5552.92|5552.22|5552.67|5551.97|5552.92|5552.22|5552.67|5551.97|12
1726095860000|2024-09-11 23:04:20|5552.79|5552.09|5552.79|5552.09|5552.92|5552.22|5552.67|5551.97|7
1726095870000|2024-09-11 23:04:30|5552.67|5551.97|5552.67|5551.97|5552.67|5551.97|5552.67|5551.97|0
1726095880000|2024-09-11 23:04:40|5552.42|5551.72|5552.42|5551.72|5552.42|5551.72|5552.42|5551.72|26
1726095890000|2024-09-11 23:04:50|||||||||1
1726095910000|2024-09-11 23:05:10|5552.54|5551.84|5552.67|5551.97|5552.67|5551.97|5552.54|5551.84|8
1726095920000|2024-09-11 23:05:20|5552.54|5551.84|5552.42|5551.72|5552.54|5551.84|5552.42|5551.72|7
1726095930000|2024-09-11 23:05:30|||||||||1
1726095940000|2024-09-11 23:05:40|||||||||1
1726095960000|2024-09-11 23:06:00|5551.67|5550.97|5551.92|5551.22|5551.92|5551.22|5551.67|5550.97|67
1726095970000|2024-09-11 23:06:10|||||||||5
1726095980000|2024-09-11 23:06:20|5551.79|5551.09|5551.92|5551.22|5551.92|5551.22|5551.79|5551.09|16
1726095990000|2024-09-11 23:06:30|5551.79|5551.09|5551.92|5551.22|5551.92|5551.22|5551.79|5551.09|4
1726096000000|2024-09-11 23:06:40|5551.79|5551.09|5551.92|5551.22|5551.92|5551.22|5551.79|5551.09|1
1726096010000|2024-09-11 23:06:50|5552.17|5551.47|5551.92|5551.22|5552.17|5551.47|5551.92|5551.22|24
1726096020000|2024-09-11 23:07:00|5551.67|5550.97|5551.67|5550.97|5551.92|5551.22|5551.67|5550.97|19
1726096030000|2024-09-11 23:07:10|5551.79|5551.09|5551.67|5550.97|5551.92|5551.22|5551.67|5550.97|7
1726096040000|2024-09-11 23:07:20|5551.79|5551.09|5551.92|5551.22|5551.92|5551.22|5551.79|5551.09|3
1726096060000|2024-09-11 23:07:40|5551.79|5551.09|5551.92|5551.22|5551.92|5551.22|5551.67|5550.97|13
1726096070000|2024-09-11 23:07:50|5551.79|5551.09|5551.67|5550.97|5551.92|5551.22|5551.67|5550.97|12
1726096080000|2024-09-11 23:08:00|5551.79|5551.09|5551.79|5551.09|5551.79|5551.09|5551.67|5550.97|8
1726096090000|2024-09-11 23:08:10|5551.67|5550.97|5551.67|5550.97|5551.67|5550.97|5551.42|5550.72|76
1726096100000|2024-09-11 23:08:20|5551.79|5551.09|5551.92|5551.22|5551.92|5551.22|5551.79|5551.09|18
1726096110000|2024-09-11 23:08:30|||||||||2
1726096120000|2024-09-11 23:08:40|5551.79|5551.09|5551.67|5550.97|5551.79|5551.09|5551.67|5550.97|9
1726096130000|2024-09-11 23:08:50|5551.79|5551.09|5551.67|5550.97|5551.92|5551.22|5551.67|5550.97|9
1726096150000|2024-09-11 23:09:10|5551.54|5550.84|5551.42|5550.72|5551.54|5550.84|5551.42|5550.72|3
1726096160000|2024-09-11 23:09:20|||||||||2
1726096170000|2024-09-11 23:09:30|5551.29|5550.59|5551.17|5550.47|5551.29|5550.59|5551.17|5550.47|38
1726096180000|2024-09-11 23:09:40|||||||||14
1726096190000|2024-09-11 23:09:50|||||||||4
1726096210000|2024-09-11 23:10:10|5551.29|5550.59|5551.67|5550.97|5551.67|5550.97|5551.29|5550.59|37
1726096220000|2024-09-11 23:10:20|5551.54|5550.84|5551.54|5550.84|5551.54|5550.84|5551.54|5550.84|5
1726096230000|2024-09-11 23:10:30|5551.42|5550.72|5551.67|5550.97|5551.67|5550.97|5551.42|5550.72|1
1726096250000|2024-09-11 23:10:50|||||||||4
1726096260000|2024-09-11 23:11:00|5551.79|5551.09|5551.79|5551.09|5551.92|5551.22|5551.67|5550.97|9
1726096270000|2024-09-11 23:11:10|5551.92|5551.22|5551.92|5551.22|5551.92|5551.22|5551.79|5551.09|1
1726096290000|2024-09-11 23:11:30|||||||||1
1726096300000|2024-09-11 23:11:40|5551.79|5551.09|5551.92|5551.22|5551.92|5551.22|5551.79|5551.09|8
1726096310000|2024-09-11 23:11:50|5551.67|5550.97|5551.67|5550.97|5551.67|5550.97|5551.67|5550.97|3
1726096320000|2024-09-11 23:12:00|||||||||1
1726096370000|2024-09-11 23:12:50|||||||||1
1726096430000|2024-09-11 23:13:50|5551.92|5551.22|5551.92|5551.22|5551.92|5551.22|5551.92|5551.22|14
1726096450000|2024-09-11 23:14:10|5551.79|5551.09|5551.67|5550.97|5551.79|5551.09|5551.67|5550.97|7
1726096470000|2024-09-11 23:14:30|||||||||8
1726096480000|2024-09-11 23:14:40|5551.42|5550.72|5551.67|5550.97|5551.67|5550.97|5551.42|5550.72|26
1726096490000|2024-09-11 23:14:50|||||||||1
1726096500000|2024-09-11 23:15:00|5551.92|5551.22|5551.92|5551.22|5551.92|5551.22|5551.92|5551.22|13
1726096520000|2024-09-11 23:15:20|5552.04|5551.34|5551.92|5551.22|5552.17|5551.47|5551.92|5551.22|11
1726096530000|2024-09-11 23:15:30|5552.04|5551.34|5552.17|5551.47|5552.17|5551.47|5552.04|5551.34|0
1726096540000|2024-09-11 23:15:40|5552.04|5551.34|5552.04|5551.34|5552.04|5551.34|5552.04|5551.34|9
1726096550000|2024-09-11 23:15:50|5552.17|5551.47|5552.17|5551.47|5552.42|5551.72|5552.17|5551.47|7
1726096560000|2024-09-11 23:16:00|||||||||4
1726096600000|2024-09-11 23:16:40|5552.04|5551.34|5552.04|5551.34|5552.04|5551.34|5551.92|5551.22|13
1726096610000|2024-09-11 23:16:50|5552.17|5551.47|5552.17|5551.47|5552.17|5551.47|5552.17|5551.47|0
1726096620000|2024-09-11 23:17:00|5552.42|5551.72|5552.42|5551.72|5552.42|5551.72|5552.42|5551.72|59
1726096630000|2024-09-11 23:17:10|5552.54|5551.84|5552.54|5551.84|5552.54|5551.84|5552.54|5551.84|10
1726096640000|2024-09-11 23:17:20|5552.67|5551.97|5552.42|5551.72|5552.67|5551.97|5552.42|5551.72|6
1726096690000|2024-09-11 23:18:10|||||||||1
1726096700000|2024-09-11 23:18:20|5552.54|5551.84|5552.42|5551.72|5552.54|5551.84|5552.42|5551.72|23
1726096740000|2024-09-11 23:19:00|||||||||3
1726096760000|2024-09-11 23:19:20|||||||||4
1726096770000|2024-09-11 23:19:30|5552.17|5551.47|5552.04|5551.34|5552.17|5551.47|5551.92|5551.22|14
1726096780000|2024-09-11 23:19:40|5552.17|5551.47|5551.92|5551.22|5552.17|5551.47|5551.92|5551.22|6
1726096790000|2024-09-11 23:19:50|||||||||1
1726096800000|2024-09-11 23:20:00|5552.04|5551.34|5552.17|5551.47|5552.17|5551.47|5551.92|5551.22|17
1726096840000|2024-09-11 23:20:40|||||||||1
1726096850000|2024-09-11 23:20:50|5552.04|5551.34|5551.92|5551.22|5552.04|5551.34|5551.92|5551.22|11
1726096880000|2024-09-11 23:21:20|5552.04|5551.34|5551.92|5551.22|5552.17|5551.47|5551.92|5551.22|7
1726096890000|2024-09-11 23:21:30|5552.04|5551.34|5552.04|5551.34|5552.04|5551.34|5552.04|5551.34|11
1726096900000|2024-09-11 23:21:40|5552.17|5551.47|5552.04|5551.34|5552.17|5551.47|5552.04|5551.34|0
1726096910000|2024-09-11 23:21:50|5552.17|5551.47|5552.17|5551.47|5552.17|5551.47|5552.17|5551.47|4
1726096940000|2024-09-11 23:22:20|5552.29|5551.59|5552.54|5551.84|5552.54|5551.84|5552.29|5551.59|16
1726096950000|2024-09-11 23:22:30|5552.67|5551.97|5552.42|5551.72|5552.67|5551.97|5552.42|5551.72|2
1726096960000|2024-09-11 23:22:40|5552.17|5551.47|5552.42|5551.72|5552.42|5551.72|5552.17|5551.47|49
1726096980000|2024-09-11 23:23:00|||||||||1
1726097000000|2024-09-11 23:23:20|||||||||2
1726097020000|2024-09-11 23:23:40|||||||||1
1726097030000|2024-09-11 23:23:50|||||||||3
1726097040000|2024-09-11 23:24:00|||||||||4
1726097070000|2024-09-11 23:24:30|5552.29|5551.59|5552.17|5551.47|5552.29|5551.59|5552.17|5551.47|15
1726097100000|2024-09-11 23:25:00|5552.42|5551.72|5552.67|5551.97|5552.92|5552.22|5552.42|5551.72|78
1726097110000|2024-09-11 23:25:10|5552.42|5551.72|5552.42|5551.72|5552.42|5551.72|5552.42|5551.72|25
1726097130000|2024-09-11 23:25:30|||||||||3
1726097140000|2024-09-11 23:25:40|||||||||9
1726097150000|2024-09-11 23:25:50|5552.54|5551.84|5552.42|5551.72|5552.67|5551.97|5552.42|5551.72|6
1726097160000|2024-09-11 23:26:00|||||||||2
1726097170000|2024-09-11 23:26:10|5552.29|5551.59|5552.17|5551.47|5552.29|5551.59|5552.17|5551.47|14
1726097180000|2024-09-11 23:26:20|5552.29|5551.59|5552.17|5551.47|5552.29|5551.59|5552.17|5551.47|7
1726097210000|2024-09-11 23:26:50|5551.92|5551.22|5551.92|5551.22|5551.92|5551.22|5551.92|5551.22|12
1726097230000|2024-09-11 23:27:10|||||||||4
1726097240000|2024-09-11 23:27:20|||||||||1
1726097250000|2024-09-11 23:27:30|||||||||4
1726097270000|2024-09-11 23:27:50|5551.79|5551.09|5551.92|5551.22|5551.92|5551.22|5551.67|5550.97|16
1726097280000|2024-09-11 23:28:00|5551.79|5551.09|5551.67|5550.97|5551.79|5551.09|5551.67|5550.97|4
1726097290000|2024-09-11 23:28:10|||||||||4
1726097300000|2024-09-11 23:28:20|||||||||1
1726097340000|2024-09-11 23:29:00|||||||||4
1726097350000|2024-09-11 23:29:10|||||||||3
1726097370000|2024-09-11 23:29:30|||||||||1
1726097400000|2024-09-11 23:30:00|||||||||3
1726097410000|2024-09-11 23:30:10|5551.42|5550.72|5551.42|5550.72|5551.42|5550.72|5551.42|5550.72|16
1726097430000|2024-09-11 23:30:30|5551.17|5550.47|5551.17|5550.47|5551.17|5550.47|5551.17|5550.47|10
1726097440000|2024-09-11 23:30:40|5551.29|5550.59|5551.42|5550.72|5551.42|5550.72|5551.29|5550.59|9
1726097450000|2024-09-11 23:30:50|5551.29|5550.59|5551.17|5550.47|5551.29|5550.59|5551.17|5550.47|6
1726097460000|2024-09-11 23:31:00|5551.29|5550.59|5551.17|5550.47|5551.29|5550.59|5551.17|5550.47|16
1726097470000|2024-09-11 23:31:10|||||||||13
1726097490000|2024-09-11 23:31:30|||||||||1
1726097500000|2024-09-11 23:31:40|5551.29|5550.59|5551.17|5550.47|5551.42|5550.72|5551.17|5550.47|20
1726097520000|2024-09-11 23:32:00|||||||||9
1726097530000|2024-09-11 23:32:10|||||||||4
1726097550000|2024-09-11 23:32:30|5551.29|5550.59|5551.67|5550.97|5551.67|5550.97|5551.29|5550.59|8
1726097560000|2024-09-11 23:32:40|5551.54|5550.84|5551.67|5550.97|5551.67|5550.97|5551.54|5550.84|8
1726097570000|2024-09-11 23:32:50|5551.79|5551.09|5551.92|5551.22|5551.92|5551.22|5551.67|5550.97|55
1726097580000|2024-09-11 23:33:00|||||||||3
1726097630000|2024-09-11 23:33:50|5551.67|5550.97|5551.67|5550.97|5551.67|5550.97|5551.67|5550.97|13
1726097640000|2024-09-11 23:34:00|5551.79|5551.09|5551.67|5550.97|5551.92|5551.22|5551.67|5550.97|10
1726097650000|2024-09-11 23:34:10|||||||||7
1726097670000|2024-09-11 23:34:30|||||||||6
1726097680000|2024-09-11 23:34:40|||||||||7
1726097700000|2024-09-11 23:35:00|5551.92|5551.22|5551.92|5551.22|5551.92|5551.22|5551.92|5551.22|7
1726097710000|2024-09-11 23:35:10|||||||||3
1726097720000|2024-09-11 23:35:20|5551.79|5551.09|5551.42|5550.72|5551.79|5551.09|5551.42|5550.72|29
1726097740000|2024-09-11 23:35:40|||||||||3
1726097760000|2024-09-11 23:36:00|5551.54|5550.84|5551.67|5550.97|5551.67|5550.97|5551.54|5550.84|15
1726097770000|2024-09-11 23:36:10|||||||||1
1726097780000|2024-09-11 23:36:20|5551.42|5550.72|5551.54|5550.84|5551.67|5550.97|5551.42|5550.72|20
1726097790000|2024-09-11 23:36:30|5551.42|5550.72|5551.42|5550.72|5551.42|5550.72|5551.42|5550.72|4
1726097800000|2024-09-11 23:36:40|5551.54|5550.84|5551.42|5550.72|5551.54|5550.84|5551.42|5550.72|2
1726097810000|2024-09-11 23:36:50|5551.17|5550.47|5551.17|5550.47|5551.17|5550.47|5551.17|5550.47|16
1726097830000|2024-09-11 23:37:10|||||||||10
1726097840000|2024-09-11 23:37:20|||||||||1
1726097850000|2024-09-11 23:37:30|5551.04|5550.34|5550.92|5550.22|5551.04|5550.34|5550.92|5550.22|4
1726097860000|2024-09-11 23:37:40|5550.67|5549.97|5550.67|5549.97|5550.67|5549.97|5550.67|5549.97|23
1726097870000|2024-09-11 23:37:50|||||||||5
1726097890000|2024-09-11 23:38:10|||||||||7
1726097900000|2024-09-11 23:38:20|5550.92|5550.22|5550.92|5550.22|5550.92|5550.22|5550.92|5550.22|5
1726097920000|2024-09-11 23:38:40|5551.04|5550.34|5551.17|5550.47|5551.17|5550.47|5551.04|5550.34|3
1726097930000|2024-09-11 23:38:50|5551.04|5550.34|5550.92|5550.22|5551.04|5550.34|5550.92|5550.22|4
1726097950000|2024-09-11 23:39:10|5550.79|5550.09|5550.67|5549.97|5550.79|5550.09|5550.67|5549.97|6
1726097960000|2024-09-11 23:39:20|5550.79|5550.09|5550.67|5549.97|5550.79|5550.09|5550.67|5549.97|1
1726097970000|2024-09-11 23:39:30|||||||||11
1726097980000|2024-09-11 23:39:40|5550.79|5550.09|5550.67|5549.97|5550.79|5550.09|5550.67|5549.97|0
1726097990000|2024-09-11 23:39:50|||||||||1
1726098010000|2024-09-11 23:40:10|5550.42|5549.72|5550.42|5549.72|5550.42|5549.72|5550.42|5549.72|21
1726098020000|2024-09-11 23:40:20|||||||||14
1726098030000|2024-09-11 23:40:30|5550.29|5549.59|5550.67|5549.97|5550.67|5549.97|5550.29|5549.59|40
1726098040000|2024-09-11 23:40:40|5550.79|5550.09|5550.67|5549.97|5550.92|5550.22|5550.67|5549.97|7
1726098050000|2024-09-11 23:40:50|5550.92|5550.22|5550.92|5550.22|5550.92|5550.22|5550.92|5550.22|5
1726098060000|2024-09-11 23:41:00|5550.79|5550.09|5550.79|5550.09|5550.79|5550.09|5550.79|5550.09|4
1726098070000|2024-09-11 23:41:10|5550.67|5549.97|5550.67|5549.97|5550.67|5549.97|5550.67|5549.97|17
1726098100000|2024-09-11 23:41:40|5550.92|5550.22|5550.92|5550.22|5550.92|5550.22|5550.92|5550.22|8
1726098110000|2024-09-11 23:41:50|||||||||8
1726098130000|2024-09-11 23:42:10|5550.67|5549.97|5550.92|5550.22|5550.92|5550.22|5550.67|5549.97|41
1726098140000|2024-09-11 23:42:20|5550.67|5549.97|5550.79|5550.09|5550.92|5550.22|5550.67|5549.97|12
1726098150000|2024-09-11 23:42:30|5550.67|5549.97|5550.79|5550.09|5550.79|5550.09|5550.67|5549.97|1
1726098160000|2024-09-11 23:42:40|5550.67|5549.97|5550.67|5549.97|5550.67|5549.97|5550.67|5549.97|0
1726098170000|2024-09-11 23:42:50|5550.92|5550.22|5550.92|5550.22|5550.92|5550.22|5550.79|5550.09|7
1726098180000|2024-09-11 23:43:00|5550.79|5550.09|5550.67|5549.97|5550.79|5550.09|5550.67|5549.97|2
1726098200000|2024-09-11 23:43:20|5550.79|5550.09|5550.92|5550.22|5550.92|5550.22|5550.79|5550.09|10
1726098220000|2024-09-11 23:43:40|5551.17|5550.47|5551.04|5550.34|5551.17|5550.47|5551.04|5550.34|4
1726098230000|2024-09-11 23:43:50|5550.92|5550.22|5551.17|5550.47|5551.17|5550.47|5550.92|5550.22|35
1726098240000|2024-09-11 23:44:00|5550.92|5550.22|5551.17|5550.47|5551.17|5550.47|5550.92|5550.22|30
1726098250000|2024-09-11 23:44:10|5551.42|5550.72|5551.42|5550.72|5551.42|5550.72|5551.42|5550.72|15
1726098260000|2024-09-11 23:44:20|5551.29|5550.59|5551.17|5550.47|5551.42|5550.72|5551.17|5550.47|37
1726098280000|2024-09-11 23:44:40|5551.29|5550.59|5551.42|5550.72|5551.42|5550.72|5551.29|5550.59|7
1726098290000|2024-09-11 23:44:50|5551.17|5550.47|5551.17|5550.47|5551.42|5550.72|5551.17|5550.47|29
1726098300000|2024-09-11 23:45:00|5550.92|5550.22|5550.92|5550.22|5551.04|5550.34|5550.92|5550.22|23
1726098310000|2024-09-11 23:45:10|5551.04|5550.34|5550.92|5550.22|5551.17|5550.47|5550.92|5550.22|20
1726098320000|2024-09-11 23:45:20|||||||||11
1726098330000|2024-09-11 23:45:30|5550.67|5549.97|5550.67|5549.97|5550.92|5550.22|5550.67|5549.97|30
1726098340000|2024-09-11 23:45:40|5550.79|5550.09|5550.79|5550.09|5550.92|5550.22|5550.67|5549.97|9
1726098350000|2024-09-11 23:45:50|5550.92|5550.22|5550.92|5550.22|5550.92|5550.22|5550.92|5550.22|2
1726098360000|2024-09-11 23:46:00|5550.67|5549.97|5550.42|5549.72|5550.67|5549.97|5550.42|5549.72|27
1726098370000|2024-09-11 23:46:10|5550.67|5549.97|5550.67|5549.97|5550.67|5549.97|5550.67|5549.97|6
1726098390000|2024-09-11 23:46:30|5550.54|5549.84|5550.42|5549.72|5550.54|5549.84|5550.42|5549.72|5
1726098400000|2024-09-11 23:46:40|5550.67|5549.97|5550.67|5549.97|5550.67|5549.97|5550.67|5549.97|12
1726098410000|2024-09-11 23:46:50|||||||||16
1726098420000|2024-09-11 23:47:00|5550.79|5550.09|5550.92|5550.22|5550.92|5550.22|5550.67|5549.97|5
1726098430000|2024-09-11 23:47:10|5551.04|5550.34|5550.92|5550.22|5551.04|5550.34|5550.92|5550.22|10
1726098440000|2024-09-11 23:47:20|5551.04|5550.34|5550.92|5550.22|5551.04|5550.34|5550.79|5550.09|13
1726098450000|2024-09-11 23:47:30|5550.79|5550.09|5550.79|5550.09|5550.79|5550.09|5550.79|5550.09|5
1726098460000|2024-09-11 23:47:40|5550.92|5550.22|5551.17|5550.47|5551.17|5550.47|5550.92|5550.22|1
1726098470000|2024-09-11 23:47:50|5550.92|5550.22|5551.17|5550.47|5551.17|5550.47|5550.92|5550.22|3
1726098480000|2024-09-11 23:48:00|5551.04|5550.34|5551.17|5550.47|5551.17|5550.47|5550.92|5550.22|15
1726098490000|2024-09-11 23:48:10|||||||||5
1726098500000|2024-09-11 23:48:20|5550.92|5550.22|5550.92|5550.22|5550.92|5550.22|5550.92|5550.22|10
1726098510000|2024-09-11 23:48:30|5550.79|5550.09|5550.92|5550.22|5550.92|5550.22|5550.67|5549.97|18
1726098520000|2024-09-11 23:48:40|5550.79|5550.09|5550.92|5550.22|5550.92|5550.22|5550.67|5549.97|5
1726098550000|2024-09-11 23:49:10|5551.17|5550.47|5551.17|5550.47|5551.17|5550.47|5551.17|5550.47|11
1726098560000|2024-09-11 23:49:20|||||||||3
1726098570000|2024-09-11 23:49:30|||||||||2
1726098590000|2024-09-11 23:49:50|5551.29|5550.59|5551.17|5550.47|5551.29|5550.59|5551.17|5550.47|9
1726098600000|2024-09-11 23:50:00|5551.04|5550.34|5550.92|5550.22|5551.04|5550.34|5550.92|5550.22|8
1726098610000|2024-09-11 23:50:10|5550.79|5550.09|5551.17|5550.47|5551.17|5550.47|5550.67|5549.97|18
1726098620000|2024-09-11 23:50:20|5551.42|5550.72|5551.42|5550.72|5551.42|5550.72|5551.42|5550.72|14
1726098630000|2024-09-11 23:50:30|5551.17|5550.47|5551.42|5550.72|5551.42|5550.72|5551.17|5550.47|10
1726098640000|2024-09-11 23:50:40|5551.29|5550.59|5551.17|5550.47|5551.29|5550.59|5551.17|5550.47|14
1726098660000|2024-09-11 23:51:00|5551.29|5550.59|5551.42|5550.72|5551.42|5550.72|5551.29|5550.59|7
1726098670000|2024-09-11 23:51:10|5551.29|5550.59|5551.17|5550.47|5551.29|5550.59|5551.17|5550.47|2
1726098680000|2024-09-11 23:51:20|||||||||3
1726098690000|2024-09-11 23:51:30|5551.29|5550.59|5551.17|5550.47|5551.42|5550.72|5551.17|5550.47|23
1726098710000|2024-09-11 23:51:50|||||||||7
1726098720000|2024-09-11 23:52:00|||||||||4
1726098760000|2024-09-11 23:52:40|5551.04|5550.34|5550.92|5550.22|5551.04|5550.34|5550.92|5550.22|12
1726098770000|2024-09-11 23:52:50|5551.17|5550.47|5550.92|5550.22|5551.17|5550.47|5550.92|5550.22|28
1726098780000|2024-09-11 23:53:00|||||||||1
1726098790000|2024-09-11 23:53:10|||||||||1
1726098800000|2024-09-11 23:53:20|||||||||1
1726098820000|2024-09-11 23:53:40|5551.04|5550.34|5551.17|5550.47|5551.17|5550.47|5551.04|5550.34|10
1726098840000|2024-09-11 23:54:00|5551.04|5550.34|5550.92|5550.22|5551.04|5550.34|5550.92|5550.22|7
1726098850000|2024-09-11 23:54:10|5551.04|5550.34|5551.17|5550.47|5551.17|5550.47|5551.04|5550.34|2
1726098860000|2024-09-11 23:54:20|5551.04|5550.34|5550.92|5550.22|5551.04|5550.34|5550.92|5550.22|8
1726098870000|2024-09-11 23:54:30|5551.04|5550.34|5551.17|5550.47|5551.17|5550.47|5551.04|5550.34|0
1726098880000|2024-09-11 23:54:40|5551.04|5550.34|5550.92|5550.22|5551.04|5550.34|5550.92|5550.22|13
1726098890000|2024-09-11 23:54:50|||||||||1
1726098930000|2024-09-11 23:55:30|5550.67|5549.97|5550.67|5549.97|5550.67|5549.97|5550.67|5549.97|10
1726098950000|2024-09-11 23:55:50|5550.92|5550.22|5550.67|5549.97|5550.92|5550.22|5550.67|5549.97|22
1726098960000|2024-09-11 23:56:00|5550.79|5550.09|5550.42|5549.72|5550.92|5550.22|5550.42|5549.72|49
1726098980000|2024-09-11 23:56:20|5550.54|5549.84|5550.67|5549.97|5550.67|5549.97|5550.42|5549.72|6
1726099020000|2024-09-11 23:57:00|5550.42|5549.72|5550.67|5549.97|5550.67|5549.97|5550.42|5549.72|8
1726099030000|2024-09-11 23:57:10|5550.92|5550.22|5550.92|5550.22|5550.92|5550.22|5550.79|5550.09|26
1726099040000|2024-09-11 23:57:20|5550.79|5550.09|5550.92|5550.22|5550.92|5550.22|5550.79|5550.09|3
1726099050000|2024-09-11 23:57:30|5551.04|5550.34|5550.92|5550.22|5551.17|5550.47|5550.92|5550.22|16
1726099090000|2024-09-11 23:58:10|5550.67|5549.97|5550.67|5549.97|5550.67|5549.97|5550.67|5549.97|2
1726099100000|2024-09-11 23:58:20|5550.79|5550.09|5551.17|5550.47|5551.17|5550.47|5550.79|5550.09|9
1726099120000|2024-09-11 23:58:40|||||||||1
1726099130000|2024-09-11 23:58:50|5551.29|5550.59|5551.67|5550.97|5551.67|5550.97|5551.29|5550.59|15
1726099140000|2024-09-11 23:59:00|5551.92|5551.22|5551.67|5550.97|5551.92|5551.22|5551.67|5550.97|31
1726099150000|2024-09-11 23:59:10|5551.92|5551.22|5551.67|5550.97|5551.92|5551.22|5551.67|5550.97|29
1726099160000|2024-09-11 23:59:20|||||||||1
1726099170000|2024-09-11 23:59:30|5551.79|5551.09|5551.92|5551.22|5551.92|5551.22|5551.79|5551.09|35
1726099180000|2024-09-11 23:59:40|5551.79|5551.09|5551.67|5550.97|5551.79|5551.09|5551.67|5550.97|13
1726099190000|2024-09-11 23:59:50|5551.79|5551.09|5551.67|5550.97|5551.92|5551.22|5551.67|5550.97|10
1726099200000|2024-09-12 00:00:00|5551.92|5551.22|5551.42|5550.72|5551.92|5551.22|5551.17|5550.47|97
1726099210000|2024-09-12 00:00:10|5551.17|5550.47|5551.17|5550.47|5551.17|5550.47|5550.92|5550.22|43
1726099220000|2024-09-12 00:00:20|5551.29|5550.59|5551.42|5550.72|5551.67|5550.97|5551.17|5550.47|50
1726099230000|2024-09-12 00:00:30|5551.29|5550.59|5551.42|5550.72|5551.42|5550.72|5551.17|5550.47|35
1726099240000|2024-09-12 00:00:40|5551.17|5550.47|5551.67|5550.97|5551.67|5550.97|5551.17|5550.47|45
1726099250000|2024-09-12 00:00:50|5551.54|5550.84|5551.17|5550.47|5551.54|5550.84|5551.17|5550.47|33
1726099260000|2024-09-12 00:01:00|5550.92|5550.22|5551.42|5550.72|5551.54|5550.84|5550.92|5550.22|64
1726099270000|2024-09-12 00:01:10|5551.17|5550.47|5551.17|5550.47|5551.17|5550.47|5551.17|5550.47|8
1726099280000|2024-09-12 00:01:20|5551.04|5550.34|5551.17|5550.47|5551.17|5550.47|5550.92|5550.22|25
1726099290000|2024-09-12 00:01:30|5551.04|5550.34|5551.17|5550.47|5551.17|5550.47|5550.92|5550.22|27
1726099300000|2024-09-12 00:01:40|5551.04|5550.34|5550.92|5550.22|5551.04|5550.34|5550.92|5550.22|7
1726099310000|2024-09-12 00:01:50|5551.04|5550.34|5550.92|5550.22|5551.17|5550.47|5550.92|5550.22|31
1726099320000|2024-09-12 00:02:00|5550.79|5550.09|5550.67|5549.97|5550.79|5550.09|5550.67|5549.97|14
1726099330000|2024-09-12 00:02:10|5550.54|5549.84|5550.67|5549.97|5550.67|5549.97|5550.42|5549.72|17
1726099340000|2024-09-12 00:02:20|5550.54|5549.84|5550.42|5549.72|5550.67|5549.97|5550.42|5549.72|22
1726099350000|2024-09-12 00:02:30|5550.67|5549.97|5550.42|5549.72|5550.67|5549.97|5550.42|5549.72|47
1726099360000|2024-09-12 00:02:40|5550.54|5549.84|5550.67|5549.97|5550.67|5549.97|5550.42|5549.72|13
1726099370000|2024-09-12 00:02:50|5550.92|5550.22|5551.42|5550.72|5551.67|5550.97|5550.92|5550.22|29
1726099380000|2024-09-12 00:03:00|5551.29|5550.59|5551.42|5550.72|5551.42|5550.72|5551.17|5550.47|34
1726099390000|2024-09-12 00:03:10|5551.67|5550.97|5551.42|5550.72|5551.67|5550.97|5551.17|5550.47|27
1726099400000|2024-09-12 00:03:20|5551.54|5550.84|5551.92|5551.22|5551.92|5551.22|5551.54|5550.84|5
1726099410000|2024-09-12 00:03:30|5552.04|5551.34|5551.92|5551.22|5552.04|5551.34|5551.92|5551.22|9
1726099420000|2024-09-12 00:03:40|5552.17|5551.47|5552.17|5551.47|5552.17|5551.47|5552.17|5551.47|12
1726099430000|2024-09-12 00:03:50|5552.29|5551.59|5552.67|5551.97|5552.67|5551.97|5552.29|5551.59|77
1726099440000|2024-09-12 00:04:00|5552.54|5551.84|5552.67|5551.97|5552.67|5551.97|5552.17|5551.47|29
1726099450000|2024-09-12 00:04:10|5552.92|5552.22|5552.92|5552.22|5552.92|5552.22|5552.67|5551.97|8
1726099460000|2024-09-12 00:04:20|5552.67|5551.97|5553.42|5552.72|5553.42|5552.72|5552.67|5551.97|56
1726099470000|2024-09-12 00:04:30|5553.29|5552.59|5552.42|5551.72|5553.29|5552.59|5552.42|5551.72|42
1726099480000|2024-09-12 00:04:40|5552.67|5551.97|5552.42|5551.72|5552.67|5551.97|5552.42|5551.72|14
1726099490000|2024-09-12 00:04:50|5552.54|5551.84|5552.67|5551.97|5552.67|5551.97|5552.42|5551.72|12
1726099500000|2024-09-12 00:05:00|5552.92|5552.22|5552.92|5552.22|5553.17|5552.47|5552.92|5552.22|32
1726099510000|2024-09-12 00:05:10|5553.04|5552.34|5553.42|5552.72|5553.42|5552.72|5553.04|5552.34|39
1726099520000|2024-09-12 00:05:20|5553.17|5552.47|5552.92|5552.22|5553.17|5552.47|5552.92|5552.22|36
1726099530000|2024-09-12 00:05:30|5552.79|5552.09|5552.92|5552.22|5552.92|5552.22|5552.67|5551.97|6
1726099540000|2024-09-12 00:05:40|5553.04|5552.34|5552.92|5552.22|5553.04|5552.34|5552.92|5552.22|11
1726099550000|2024-09-12 00:05:50|5552.67|5551.97|5552.67|5551.97|5552.92|5552.22|5552.67|5551.97|28
1726099560000|2024-09-12 00:06:00|5552.42|5551.72|5552.67|5551.97|5552.67|5551.97|5552.42|5551.72|32
1726099570000|2024-09-12 00:06:10|5552.92|5552.22|5552.67|5551.97|5552.92|5552.22|5552.67|5551.97|22
1726099580000|2024-09-12 00:06:20|5552.54|5551.84|5552.42|5551.72|5552.67|5551.97|5552.42|5551.72|22
1726099590000|2024-09-12 00:06:30|5552.54|5551.84|5552.42|5551.72|5552.54|5551.84|5552.42|5551.72|5
1726099600000|2024-09-12 00:06:40|5552.29|5551.59|5552.67|5551.97|5552.67|5551.97|5552.29|5551.59|37
1726099610000|2024-09-12 00:06:50|5552.79|5552.09|5552.92|5552.22|5552.92|5552.22|5552.67|5551.97|14
1726099620000|2024-09-12 00:07:00|5552.79|5552.09|5552.92|5552.22|5552.92|5552.22|5552.67|5551.97|32
1726099630000|2024-09-12 00:07:10|5552.67|5551.97|5552.67|5551.97|5552.67|5551.97|5552.67|5551.97|10
1726099640000|2024-09-12 00:07:20|5552.54|5551.84|5552.42|5551.72|5552.54|5551.84|5552.42|5551.72|6
1726099650000|2024-09-12 00:07:30|5552.67|5551.97|5552.67|5551.97|5552.67|5551.97|5552.42|5551.72|27
1726099660000|2024-09-12 00:07:40|5552.42|5551.72|5552.42|5551.72|5552.42|5551.72|5552.17|5551.47|20
1726099670000|2024-09-12 00:07:50|5552.29|5551.59|5552.42|5551.72|5552.54|5551.84|5552.17|5551.47|21
1726099680000|2024-09-12 00:08:00|||||||||1
1726099690000|2024-09-12 00:08:10|5552.29|5551.59|5552.42|5551.72|5552.42|5551.72|5552.29|5551.59|12
1726099700000|2024-09-12 00:08:20|5552.29|5551.59|5552.17|5551.47|5552.29|5551.59|5552.17|5551.47|1
1726099710000|2024-09-12 00:08:30|5551.92|5551.22|5552.17|5551.47|5552.17|5551.47|5551.92|5551.22|26
1726099720000|2024-09-12 00:08:40|5551.92|5551.22|5552.17|5551.47|5552.17|5551.47|5551.92|5551.22|11
1726099730000|2024-09-12 00:08:50|5552.04|5551.34|5551.92|5551.22|5552.04|5551.34|5551.92|5551.22|3
1726099750000|2024-09-12 00:09:10|5552.17|5551.47|5552.17|5551.47|5552.17|5551.47|5551.92|5551.22|34
1726099760000|2024-09-12 00:09:20|5552.42|5551.72|5552.67|5551.97|5552.67|5551.97|5552.42|5551.72|26
1726099770000|2024-09-12 00:09:30|||||||||1
1726099780000|2024-09-12 00:09:40|5552.54|5551.84|5552.42|5551.72|5552.54|5551.84|5552.42|5551.72|22
1726099790000|2024-09-12 00:09:50|||||||||2
1726099800000|2024-09-12 00:10:00|5552.54|5551.84|5552.67|5551.97|5552.67|5551.97|5552.54|5551.84|17
1726099810000|2024-09-12 00:10:10|5552.54|5551.84|5552.67|5551.97|5552.67|5551.97|5552.42|5551.72|23
1726099820000|2024-09-12 00:10:20|5552.79|5552.09|5552.67|5551.97|5552.92|5552.22|5552.42|5551.72|31
1726099830000|2024-09-12 00:10:30|||||||||4
1726099840000|2024-09-12 00:10:40|5552.54|5551.84|5552.54|5551.84|5552.67|5551.97|5552.42|5551.72|19
1726099850000|2024-09-12 00:10:50|5552.67|5551.97|5552.92|5552.22|5552.92|5552.22|5552.67|5551.97|19
1726099860000|2024-09-12 00:11:00|5552.79|5552.09|5552.54|5551.84|5552.79|5552.09|5552.42|5551.72|14
1726099870000|2024-09-12 00:11:10|5552.67|5551.97|5552.67|5551.97|5552.79|5552.09|5552.42|5551.72|123
1726099890000|2024-09-12 00:11:30|5552.92|5552.22|5552.92|5552.22|5552.92|5552.22|5552.92|5552.22|109
1726099900000|2024-09-12 00:11:40|5553.17|5552.47|5553.42|5552.72|5553.42|5552.72|5553.17|5552.47|56
1726099910000|2024-09-12 00:11:50|||||||||3
1726099920000|2024-09-12 00:12:00|||||||||4
1726099930000|2024-09-12 00:12:10|5553.29|5552.59|5553.42|5552.72|5553.42|5552.72|5553.29|5552.59|19
1726099940000|2024-09-12 00:12:20|5553.54|5552.84|5553.67|5552.97|5553.67|5552.97|5553.54|5552.84|26
1726099950000|2024-09-12 00:12:30|5553.42|5552.72|5553.42|5552.72|5553.42|5552.72|5553.42|5552.72|25
1726099960000|2024-09-12 00:12:40|5553.17|5552.47|5553.42|5552.72|5553.42|5552.72|5553.17|5552.47|6
1726099970000|2024-09-12 00:12:50|5553.29|5552.59|5553.67|5552.97|5553.67|5552.97|5553.17|5552.47|12
1726099980000|2024-09-12 00:13:00|5553.54|5552.84|5553.67|5552.97|5553.92|5553.22|5553.42|5552.72|109
1726099990000|2024-09-12 00:13:10|5553.92|5553.22|5553.42|5552.72|5553.92|5553.22|5553.42|5552.72|38
1726100000000|2024-09-12 00:13:20|5553.67|5552.97|5553.54|5552.84|5553.67|5552.97|5553.42|5552.72|8
1726100010000|2024-09-12 00:13:30|5553.67|5552.97|5553.67|5552.97|5553.67|5552.97|5553.42|5552.72|22
1726100020000|2024-09-12 00:13:40|||||||||16
1726100030000|2024-09-12 00:13:50|5553.54|5552.84|5553.17|5552.47|5553.54|5552.84|5553.17|5552.47|27
1726100040000|2024-09-12 00:14:00|5552.92|5552.22|5553.17|5552.47|5553.17|5552.47|5552.67|5551.97|32
1726100050000|2024-09-12 00:14:10|5553.29|5552.59|5553.67|5552.97|5553.92|5553.22|5553.17|5552.47|100
1726100060000|2024-09-12 00:14:20|5553.79|5553.09|5554.42|5553.72|5554.42|5553.72|5553.79|5553.09|61
1726100070000|2024-09-12 00:14:30|5554.17|5553.47|5554.29|5553.59|5554.42|5553.72|5554.17|5553.47|34
1726100080000|2024-09-12 00:14:40|5554.42|5553.72|5554.42|5553.72|5554.42|5553.72|5554.17|5553.47|30
1726100090000|2024-09-12 00:14:50|5554.29|5553.59|5554.17|5553.47|5554.42|5553.72|5554.17|5553.47|18
1726100100000|2024-09-12 00:15:00|5553.67|5552.97|5553.67|5552.97|5553.79|5553.09|5553.67|5552.97|78
1726100110000|2024-09-12 00:15:10|5553.92|5553.22|5553.67|5552.97|5553.92|5553.22|5553.67|5552.97|77
1726100120000|2024-09-12 00:15:20|5553.92|5553.22|5553.92|5553.22|5554.04|5553.34|5553.67|5552.97|35
1726100130000|2024-09-12 00:15:30|5553.79|5553.09|5553.92|5553.22|5553.92|5553.22|5553.67|5552.97|26
1726100140000|2024-09-12 00:15:40|5553.79|5553.09|5553.92|5553.22|5553.92|5553.22|5553.79|5553.09|7
1726100150000|2024-09-12 00:15:50|5553.79|5553.09|5554.17|5553.47|5554.17|5553.47|5553.67|5552.97|22
1726100160000|2024-09-12 00:16:00|5554.29|5553.59|5554.42|5553.72|5554.42|5553.72|5554.17|5553.47|8
1726100170000|2024-09-12 00:16:10|5554.54|5553.84|5554.42|5553.72|5554.67|5553.97|5554.42|5553.72|62
1726100180000|2024-09-12 00:16:20|5554.29|5553.59|5554.17|5553.47|5554.29|5553.59|5553.92|5553.22|58
1726100190000|2024-09-12 00:16:30|5553.92|5553.22|5554.17|5553.47|5554.17|5553.47|5553.92|5553.22|29
1726100200000|2024-09-12 00:16:40|5554.04|5553.34|5553.92|5553.22|5554.17|5553.47|5553.92|5553.22|22
1726100210000|2024-09-12 00:16:50|5554.04|5553.34|5554.17|5553.47|5554.29|5553.59|5554.04|5553.34|19
1726100220000|2024-09-12 00:17:00|5553.92|5553.22|5553.92|5553.22|5553.92|5553.22|5553.92|5553.22|8
1726100230000|2024-09-12 00:17:10|5554.04|5553.34|5554.17|5553.47|5554.17|5553.47|5554.04|5553.34|17
1726100240000|2024-09-12 00:17:20|5554.04|5553.34|5553.92|5553.22|5554.04|5553.34|5553.79|5553.09|13
1726100250000|2024-09-12 00:17:30|5553.79|5553.09|5553.67|5552.97|5553.79|5553.09|5553.67|5552.97|60
1726100260000|2024-09-12 00:17:40|||||||||2
1726100270000|2024-09-12 00:17:50|5553.54|5552.84|5553.42|5552.72|5553.54|5552.84|5553.42|5552.72|9
1726100280000|2024-09-12 00:18:00|||||||||8
1726100300000|2024-09-12 00:18:20|||||||||7
1726100310000|2024-09-12 00:18:30|5553.29|5552.59|5553.42|5552.72|5553.42|5552.72|5553.17|5552.47|45
1726100320000|2024-09-12 00:18:40|5553.29|5552.59|5553.42|5552.72|5553.42|5552.72|5553.17|5552.47|3
1726100330000|2024-09-12 00:18:50|5553.29|5552.59|5553.42|5552.72|5553.42|5552.72|5553.17|5552.47|5
1726100340000|2024-09-12 00:19:00|5553.29|5552.59|5553.42|5552.72|5553.42|5552.72|5553.29|5552.59|1
1726100370000|2024-09-12 00:19:30|5553.17|5552.47|5553.17|5552.47|5553.17|5552.47|5553.17|5552.47|10
1726100380000|2024-09-12 00:19:40|5552.92|5552.22|5553.17|5552.47|5553.17|5552.47|5552.92|5552.22|36
1726100390000|2024-09-12 00:19:50|5552.76|5552.06|5553.01|5552.31|5553.01|5552.31|5552.76|5552.06|15
1726100400000|2024-09-12 00:20:00|5552.76|5552.06|5553.01|5552.31|5553.26|5552.56|5552.76|5552.06|55
1726100410000|2024-09-12 00:20:10|5553.13|5552.43|5553.26|5552.56|5553.26|5552.56|5553.13|5552.43|10
1726100420000|2024-09-12 00:20:20|5553.13|5552.43|5553.01|5552.31|5553.26|5552.56|5553.01|5552.31|3
1726100430000|2024-09-12 00:20:30|5552.76|5552.06|5552.76|5552.06|5552.76|5552.06|5552.51|5551.81|18
1726100440000|2024-09-12 00:20:40|5552.63|5551.93|5552.76|5552.06|5552.76|5552.06|5552.51|5551.81|11
1726100450000|2024-09-12 00:20:50|5552.63|5551.93|5552.51|5551.81|5552.63|5551.93|5552.51|5551.81|7
1726100460000|2024-09-12 00:21:00|5552.63|5551.93|5552.51|5551.81|5552.76|5552.06|5552.51|5551.81|16
1726100470000|2024-09-12 00:21:10|||||||||1
1726100490000|2024-09-12 00:21:30|5552.26|5551.56|5552.01|5551.31|5552.26|5551.56|5552.01|5551.31|23
1726100510000|2024-09-12 00:21:50|5552.13|5551.43|5552.26|5551.56|5552.26|5551.56|5552.13|5551.43|30
1726100520000|2024-09-12 00:22:00|5552.38|5551.68|5552.26|5551.56|5552.38|5551.68|5552.26|5551.56|12
1726100530000|2024-09-12 00:22:10|5552.38|5551.68|5552.51|5551.81|5552.51|5551.81|5552.38|5551.68|7
1726100540000|2024-09-12 00:22:20|5552.38|5551.68|5552.76|5552.06|5552.76|5552.06|5552.38|5551.68|34
1726100550000|2024-09-12 00:22:30|5553.01|5552.31|5553.01|5552.31|5553.01|5552.31|5552.76|5552.06|27
1726100560000|2024-09-12 00:22:40|5553.13|5552.43|5553.26|5552.56|5553.38|5552.68|5553.13|5552.43|19
1726100570000|2024-09-12 00:22:50|5553.01|5552.31|5553.01|5552.31|5553.01|5552.31|5553.01|5552.31|17
1726100580000|2024-09-12 00:23:00|5553.13|5552.43|5553.26|5552.56|5553.26|5552.56|5553.01|5552.31|16
1726100590000|2024-09-12 00:23:10|5553.38|5552.68|5553.51|5552.81|5553.51|5552.81|5553.38|5552.68|7
1726100600000|2024-09-12 00:23:20|5553.26|5552.56|5553.01|5552.31|5553.26|5552.56|5553.01|5552.31|28
1726100610000|2024-09-12 00:23:30|5553.13|5552.43|5553.26|5552.56|5553.26|5552.56|5553.01|5552.31|25
1726100620000|2024-09-12 00:23:40|5553.38|5552.68|5553.38|5552.68|5553.38|5552.68|5553.38|5552.68|21
1726100630000|2024-09-12 00:23:50|5553.51|5552.81|5553.51|5552.81|5553.51|5552.81|5553.51|5552.81|6
1726100640000|2024-09-12 00:24:00|||||||||17
1726100650000|2024-09-12 00:24:10|5553.76|5553.06|5553.76|5553.06|5554.01|5553.31|5553.76|5553.06|46
1726100660000|2024-09-12 00:24:20|5553.88|5553.18|5553.76|5553.06|5554.01|5553.31|5553.76|5553.06|90
1726100670000|2024-09-12 00:24:30|5553.51|5552.81|5553.51|5552.81|5553.51|5552.81|5553.51|5552.81|26
1726100690000|2024-09-12 00:24:50|||||||||9
1726100710000|2024-09-12 00:25:10|5553.63|5552.93|5553.63|5552.93|5553.63|5552.93|5553.63|5552.93|27
1726100720000|2024-09-12 00:25:20|5553.76|5553.06|5553.76|5553.06|5553.76|5553.06|5553.51|5552.81|34
1726100730000|2024-09-12 00:25:30|5553.88|5553.18|5554.01|5553.31|5554.01|5553.31|5553.88|5553.18|9
1726100750000|2024-09-12 00:25:50|5553.76|5553.06|5553.76|5553.06|5553.76|5553.06|5553.76|5553.06|11
1726100760000|2024-09-12 00:26:00|5553.51|5552.81|5553.26|5552.56|5553.51|5552.81|5553.26|5552.56|21
1726100770000|2024-09-12 00:26:10|5553.38|5552.68|5553.76|5553.06|5553.76|5553.06|5553.38|5552.68|11
1726100780000|2024-09-12 00:26:20|||||||||1
1726100790000|2024-09-12 00:26:30|5553.88|5553.18|5553.76|5553.06|5554.01|5553.31|5553.76|5553.06|33
1726100800000|2024-09-12 00:26:40|||||||||1
1726100810000|2024-09-12 00:26:50|5553.51|5552.81|5553.51|5552.81|5553.51|5552.81|5553.51|5552.81|17
1726100820000|2024-09-12 00:27:00|5553.38|5552.68|5554.01|5553.31|5554.01|5553.31|5553.26|5552.56|111
1726100840000|2024-09-12 00:27:20|5553.88|5553.18|5553.88|5553.18|5554.01|5553.31|5553.76|5553.06|48
1726100850000|2024-09-12 00:27:30|5554.01|5553.31|5553.76|5553.06|5554.01|5553.31|5553.76|5553.06|5
1726100860000|2024-09-12 00:27:40|5553.88|5553.18|5554.01|5553.31|5554.01|5553.31|5553.88|5553.18|22
1726100870000|2024-09-12 00:27:50|5553.88|5553.18|5554.01|5553.31|5554.01|5553.31|5553.88|5553.18|11
1726100880000|2024-09-12 00:28:00|5554.13|5553.43|5554.26|5553.56|5554.26|5553.56|5554.13|5553.43|15
1726100890000|2024-09-12 00:28:10|5554.51|5553.81|5554.26|5553.56|5554.51|5553.81|5554.26|5553.56|27
1726100910000|2024-09-12 00:28:30|5554.01|5553.31|5554.26|5553.56|5554.26|5553.56|5554.01|5553.31|24
1726100920000|2024-09-12 00:28:40|5554.51|5553.81|5554.76|5554.06|5554.76|5554.06|5554.51|5553.81|76
1726100930000|2024-09-12 00:28:50|5554.88|5554.18|5554.76|5554.06|5554.88|5554.18|5554.76|5554.06|46
1726100940000|2024-09-12 00:29:00|5555.01|5554.31|5555.26|5554.56|5555.26|5554.56|5554.76|5554.06|52
1726100950000|2024-09-12 00:29:10|5555.13|5554.43|5555.26|5554.56|5555.26|5554.56|5555.01|5554.31|22
1726100960000|2024-09-12 00:29:20|5555.13|5554.43|5555.51|5554.81|5555.51|5554.81|5555.01|5554.31|52
1726100990000|2024-09-12 00:29:50|5555.63|5554.93|5555.76|5555.06|5555.76|5555.06|5555.51|5554.81|35
1726101000000|2024-09-12 00:30:00|5555.63|5554.93|5556.01|5555.31|5556.01|5555.31|5555.63|5554.93|30
1726101010000|2024-09-12 00:30:10|5556.26|5555.56|5556.26|5555.56|5556.26|5555.56|5556.26|5555.56|34
1726101020000|2024-09-12 00:30:20|5556.01|5555.31|5556.51|5555.81|5556.63|5555.93|5556.01|5555.31|59
1726101030000|2024-09-12 00:30:30|5556.63|5555.93|5556.26|5555.56|5556.63|5555.93|5556.26|5555.56|59
1726101040000|2024-09-12 00:30:40|5556.01|5555.31|5556.01|5555.31|5556.01|5555.31|5556.01|5555.31|37
1726101050000|2024-09-12 00:30:50|5555.88|5555.18|5555.76|5555.06|5555.88|5555.18|5555.76|5555.06|15
1726101060000|2024-09-12 00:31:00|5555.51|5554.81|5556.01|5555.31|5556.01|5555.31|5555.51|5554.81|32
1726101070000|2024-09-12 00:31:10|5555.88|5555.18|5555.76|5555.06|5556.01|5555.31|5555.76|5555.06|24
1726101080000|2024-09-12 00:31:20|5555.88|5555.18|5555.76|5555.06|5556.01|5555.31|5555.76|5555.06|23
1726101090000|2024-09-12 00:31:30|5555.88|5555.18|5555.76|5555.06|5556.01|5555.31|5555.76|5555.06|13
1726101100000|2024-09-12 00:31:40|5556.01|5555.31|5555.76|5555.06|5556.26|5555.56|5555.76|5555.06|28
1726101110000|2024-09-12 00:31:50|5556.01|5555.31|5556.01|5555.31|5556.01|5555.31|5556.01|5555.31|41
1726101120000|2024-09-12 00:32:00|||||||||1
1726101140000|2024-09-12 00:32:20|||||||||5
1726101150000|2024-09-12 00:32:30|5556.26|5555.56|5556.51|5555.81|5556.51|5555.81|5556.26|5555.56|24
1726101160000|2024-09-12 00:32:40|5556.38|5555.68|5556.51|5555.81|5556.51|5555.81|5556.26|5555.56|36
1726101170000|2024-09-12 00:32:50|5556.38|5555.68|5556.26|5555.56|5556.51|5555.81|5556.26|5555.56|42
1726101180000|2024-09-12 00:33:00|5556.38|5555.68|5556.76|5556.06|5556.88|5556.18|5556.38|5555.68|95
1726101190000|2024-09-12 00:33:10|5556.63|5555.93|5556.76|5556.06|5556.76|5556.06|5556.51|5555.81|57
1726101200000|2024-09-12 00:33:20|||||||||2
1726101210000|2024-09-12 00:33:30|5557.01|5556.31|5557.01|5556.31|5557.01|5556.31|5556.76|5556.06|17
1726101220000|2024-09-12 00:33:40|5556.76|5556.06|5556.76|5556.06|5556.76|5556.06|5556.76|5556.06|409
1726101230000|2024-09-12 00:33:50|5557.01|5556.31|5557.51|5556.81|5557.51|5556.81|5557.01|5556.31|52
1726101240000|2024-09-12 00:34:00|5557.38|5556.68|5557.01|5556.31|5557.38|5556.68|5557.01|5556.31|41
1726101250000|2024-09-12 00:34:10|5557.13|5556.43|5557.01|5556.31|5557.13|5556.43|5557.01|5556.31|10
1726101270000|2024-09-12 00:34:30|5557.13|5556.43|5557.26|5556.56|5557.26|5556.56|5557.13|5556.43|10
1726101280000|2024-09-12 00:34:40|5557.13|5556.43|5557.01|5556.31|5557.26|5556.56|5557.01|5556.31|19
1726101290000|2024-09-12 00:34:50|5556.88|5556.18|5557.26|5556.56|5557.26|5556.56|5556.76|5556.06|102
1726101300000|2024-09-12 00:35:00|5557.13|5556.43|5557.01|5556.31|5557.13|5556.43|5557.01|5556.31|13
1726101310000|2024-09-12 00:35:10|5557.13|5556.43|5557.01|5556.31|5557.13|5556.43|5557.01|5556.31|11
1726101330000|2024-09-12 00:35:30|5557.13|5556.43|5557.01|5556.31|5557.26|5556.56|5557.01|5556.31|25
1726101340000|2024-09-12 00:35:40|||||||||7
1726101350000|2024-09-12 00:35:50|5557.13|5556.43|5557.26|5556.56|5557.51|5556.81|5557.01|5556.31|90
1726101360000|2024-09-12 00:36:00|||||||||7
1726101370000|2024-09-12 00:36:10|5557.38|5556.68|5556.76|5556.06|5557.51|5556.81|5556.76|5556.06|63
1726101380000|2024-09-12 00:36:20|5556.63|5555.93|5556.51|5555.81|5556.63|5555.93|5556.51|5555.81|34
1726101390000|2024-09-12 00:36:30|5556.38|5555.68|5556.51|5555.81|5556.51|5555.81|5556.38|5555.68|23
1726101400000|2024-09-12 00:36:40|5556.38|5555.68|5556.26|5555.56|5556.38|5555.68|5556.26|5555.56|45
1726101410000|2024-09-12 00:36:50|5556.51|5555.81|5556.51|5555.81|5556.51|5555.81|5556.38|5555.68|41
1726101420000|2024-09-12 00:37:00|5556.38|5555.68|5556.26|5555.56|5556.38|5555.68|5556.01|5555.31|57
1726101430000|2024-09-12 00:37:10|5556.51|5555.81|5556.51|5555.81|5556.51|5555.81|5556.51|5555.81|16
1726101440000|2024-09-12 00:37:20|||||||||39
1726101450000|2024-09-12 00:37:30|5556.38|5555.68|5556.51|5555.81|5556.51|5555.81|5556.38|5555.68|51
1726101460000|2024-09-12 00:37:40|5556.63|5555.93|5556.76|5556.06|5556.76|5556.06|5556.63|5555.93|13
1726101470000|2024-09-12 00:37:50|5556.63|5555.93|5556.51|5555.81|5556.63|5555.93|5556.38|5555.68|39
1726101480000|2024-09-12 00:38:00|5556.26|5555.56|5556.26|5555.56|5556.26|5555.56|5556.01|5555.31|28
1726101490000|2024-09-12 00:38:10|5556.51|5555.81|5556.51|5555.81|5556.51|5555.81|5556.51|5555.81|16
1726101500000|2024-09-12 00:38:20|5556.38|5555.68|5555.76|5555.06|5556.38|5555.68|5555.76|5555.06|23
1726101520000|2024-09-12 00:38:40|5555.63|5554.93|5555.51|5554.81|5555.76|5555.06|5555.51|5554.81|44
1726101530000|2024-09-12 00:38:50|5555.63|5554.93|5555.76|5555.06|5555.76|5555.06|5555.63|5554.93|14
1726101540000|2024-09-12 00:39:00|5555.63|5554.93|5555.51|5554.81|5555.63|5554.93|5555.51|5554.81|15
1726101550000|2024-09-12 00:39:10|||||||||15
1726101570000|2024-09-12 00:39:30|5555.63|5554.93|5556.01|5555.31|5556.01|5555.31|5555.63|5554.93|45
1726101580000|2024-09-12 00:39:40|5555.76|5555.06|5556.01|5555.31|5556.01|5555.31|5555.76|5555.06|9
1726101600000|2024-09-12 00:40:00|5556.26|5555.56|5555.76|5555.06|5556.26|5555.56|5555.76|5555.06|43
1726101610000|2024-09-12 00:40:10|5556.01|5555.31|5556.01|5555.31|5556.01|5555.31|5555.76|5555.06|15
1726101620000|2024-09-12 00:40:20|5555.88|5555.18|5555.76|5555.06|5555.88|5555.18|5555.76|5555.06|7
1726101630000|2024-09-12 00:40:30|||||||||6
1726101640000|2024-09-12 00:40:40|||||||||7
1726101660000|2024-09-12 00:41:00|5556.01|5555.31|5555.76|5555.06|5556.01|5555.31|5555.76|5555.06|23
1726101670000|2024-09-12 00:41:10|5555.63|5554.93|5555.76|5555.06|5555.76|5555.06|5555.63|5554.93|44
1726101680000|2024-09-12 00:41:20|5555.63|5554.93|5555.76|5555.06|5555.76|5555.06|5555.63|5554.93|9
1726101710000|2024-09-12 00:41:50|5555.51|5554.81|5555.76|5555.06|5555.76|5555.06|5555.51|5554.81|21
1726101720000|2024-09-12 00:42:00|5555.63|5554.93|5555.51|5554.81|5555.63|5554.93|5555.51|5554.81|28
1726101730000|2024-09-12 00:42:10|5555.26|5554.56|5555.51|5554.81|5555.51|5554.81|5555.26|5554.56|15
1726101740000|2024-09-12 00:42:20|5555.63|5554.93|5555.51|5554.81|5555.63|5554.93|5555.51|5554.81|15
1726101750000|2024-09-12 00:42:30|5555.38|5554.68|5555.01|5554.31|5555.38|5554.68|5555.01|5554.31|18
1726101770000|2024-09-12 00:42:50|||||||||38
1726101780000|2024-09-12 00:43:00|5555.26|5554.56|5555.26|5554.56|5555.26|5554.56|5555.13|5554.43|24
1726101790000|2024-09-12 00:43:10|||||||||5
1726101800000|2024-09-12 00:43:20|||||||||15
1726101810000|2024-09-12 00:43:30|5555.01|5554.31|5555.01|5554.31|5555.01|5554.31|5555.01|5554.31|4
1726101820000|2024-09-12 00:43:40|||||||||5
1726101840000|2024-09-12 00:44:00|5555.13|5554.43|5555.01|5554.31|5555.26|5554.56|5555.01|5554.31|27
1726101850000|2024-09-12 00:44:10|5554.76|5554.06|5554.76|5554.06|5554.76|5554.06|5554.76|5554.06|10
1726101860000|2024-09-12 00:44:20|5555.01|5554.31|5555.01|5554.31|5555.01|5554.31|5554.88|5554.18|19
1726101880000|2024-09-12 00:44:40|5554.88|5554.18|5554.76|5554.06|5554.88|5554.18|5554.76|5554.06|6
1726101900000|2024-09-12 00:45:00|5554.63|5553.93|5554.26|5553.56|5554.63|5553.93|5554.26|5553.56|62
1726101910000|2024-09-12 00:45:10|5554.51|5553.81|5554.51|5553.81|5554.51|5553.81|5554.38|5553.68|49
1726101920000|2024-09-12 00:45:20|5554.38|5553.68|5554.01|5553.31|5554.51|5553.81|5554.01|5553.31|62
1726101930000|2024-09-12 00:45:30|5553.88|5553.18|5553.26|5552.56|5553.88|5553.18|5553.13|5552.43|124
1726101940000|2024-09-12 00:45:40|5553.13|5552.43|5553.26|5552.56|5553.26|5552.56|5553.01|5552.31|25
1726101950000|2024-09-12 00:45:50|5553.38|5552.68|5553.51|5552.81|5553.51|5552.81|5553.38|5552.68|18
1726101960000|2024-09-12 00:46:00|5553.63|5552.93|5553.76|5553.06|5553.76|5553.06|5553.51|5552.81|52
1726101970000|2024-09-12 00:46:10|5553.88|5553.18|5553.76|5553.06|5554.01|5553.31|5553.76|5553.06|22
1726101990000|2024-09-12 00:46:30|5553.88|5553.18|5554.01|5553.31|5554.01|5553.31|5553.76|5553.06|10
1726102000000|2024-09-12 00:46:40|5553.76|5553.06|5553.51|5552.81|5553.76|5553.06|5553.51|5552.81|55
1726102010000|2024-09-12 00:46:50|5553.76|5553.06|5553.76|5553.06|5553.76|5553.06|5553.76|5553.06|15
1726102020000|2024-09-12 00:47:00|5553.88|5553.18|5553.51|5552.81|5553.88|5553.18|5553.51|5552.81|31
1726102030000|2024-09-12 00:47:10|5553.26|5552.56|5553.26|5552.56|5553.26|5552.56|5553.26|5552.56|7
1726102040000|2024-09-12 00:47:20|5553.38|5552.68|5553.51|5552.81|5553.51|5552.81|5553.38|5552.68|15
1726102050000|2024-09-12 00:47:30|||||||||31
1726102070000|2024-09-12 00:47:50|5553.76|5553.06|5554.01|5553.31|5554.01|5553.31|5553.76|5553.06|21
1726102080000|2024-09-12 00:48:00|5554.13|5553.43|5554.51|5553.81|5554.51|5553.81|5554.13|5553.43|90
1726102090000|2024-09-12 00:48:10|||||||||15
1726102100000|2024-09-12 00:48:20|5554.76|5554.06|5554.63|5553.93|5554.76|5554.06|5554.51|5553.81|17
1726102110000|2024-09-12 00:48:30|5554.51|5553.81|5554.51|5553.81|5554.51|5553.81|5554.38|5553.68|33
1726102120000|2024-09-12 00:48:40|||||||||19
1726102140000|2024-09-12 00:49:00|5554.38|5553.68|5554.26|5553.56|5554.38|5553.68|5554.26|5553.56|12
1726102170000|2024-09-12 00:49:30|5554.13|5553.43|5554.26|5553.56|5554.26|5553.56|5554.01|5553.31|30
1726102180000|2024-09-12 00:49:40|5554.13|5553.43|5554.26|5553.56|5554.26|5553.56|5554.01|5553.31|8
1726102200000|2024-09-12 00:50:00|5554.01|5553.31|5554.26|5553.56|5554.26|5553.56|5554.01|5553.31|30
1726102210000|2024-09-12 00:50:10|5554.51|5553.81|5554.51|5553.81|5554.51|5553.81|5554.51|5553.81|10
1726102220000|2024-09-12 00:50:20|5554.38|5553.68|5554.26|5553.56|5554.38|5553.68|5554.26|5553.56|12
1726102230000|2024-09-12 00:50:30|||||||||10
1726102240000|2024-09-12 00:50:40|5554.38|5553.68|5554.51|5553.81|5554.51|5553.81|5554.26|5553.56|14
1726102250000|2024-09-12 00:50:50|5554.76|5554.06|5554.76|5554.06|5554.76|5554.06|5554.51|5553.81|28
1726102260000|2024-09-12 00:51:00|5554.63|5553.93|5554.76|5554.06|5554.76|5554.06|5554.51|5553.81|15
1726102270000|2024-09-12 00:51:10|5554.51|5553.81|5554.26|5553.56|5554.51|5553.81|5554.26|5553.56|12
1726102280000|2024-09-12 00:51:20|5554.38|5553.68|5554.26|5553.56|5554.51|5553.81|5554.26|5553.56|24
1726102290000|2024-09-12 00:51:30|||||||||4
1726102300000|2024-09-12 00:51:40|5554.13|5553.43|5553.76|5553.06|5554.13|5553.43|5553.76|5553.06|40
1726102310000|2024-09-12 00:51:50|5553.88|5553.18|5553.76|5553.06|5553.88|5553.18|5553.76|5553.06|19
1726102320000|2024-09-12 00:52:00|||||||||1
1726102330000|2024-09-12 00:52:10|5553.51|5552.81|5553.51|5552.81|5553.51|5552.81|5553.51|5552.81|7
1726102340000|2024-09-12 00:52:20|||||||||9
1726102350000|2024-09-12 00:52:30|5553.38|5552.68|5553.26|5552.56|5553.38|5552.68|5553.26|5552.56|15
1726102370000|2024-09-12 00:52:50|5553.38|5552.68|5553.26|5552.56|5553.38|5552.68|5553.26|5552.56|32
1726102390000|2024-09-12 00:53:10|5553.01|5552.31|5553.26|5552.56|5553.26|5552.56|5553.01|5552.31|50
1726102400000|2024-09-12 00:53:20|5553.13|5552.43|5553.01|5552.31|5553.13|5552.43|5553.01|5552.31|13
1726102410000|2024-09-12 00:53:30|5552.76|5552.06|5553.01|5552.31|5553.01|5552.31|5552.76|5552.06|13
1726102420000|2024-09-12 00:53:40|5552.88|5552.18|5553.01|5552.31|5553.01|5552.31|5552.88|5552.18|22
1726102430000|2024-09-12 00:53:50|5552.88|5552.18|5552.51|5551.81|5552.88|5552.18|5552.51|5551.81|20
1726102440000|2024-09-12 00:54:00|5552.76|5552.06|5552.26|5551.56|5552.76|5552.06|5552.26|5551.56|28
1726102450000|2024-09-12 00:54:10|5552.13|5551.43|5552.26|5551.56|5552.26|5551.56|5552.01|5551.31|34
1726102460000|2024-09-12 00:54:20|5552.13|5551.43|5552.26|5551.56|5552.26|5551.56|5552.01|5551.31|14
1726102470000|2024-09-12 00:54:30|5552.38|5551.68|5552.26|5551.56|5552.38|5551.68|5552.26|5551.56|17
1726102480000|2024-09-12 00:54:40|5552.13|5551.43|5551.51|5550.81|5552.13|5551.43|5551.51|5550.81|35
1726102490000|2024-09-12 00:54:50|5551.76|5551.06|5551.76|5551.06|5551.76|5551.06|5551.51|5550.81|31
1726102500000|2024-09-12 00:55:00|5551.51|5550.81|5551.01|5550.31|5551.51|5550.81|5551.01|5550.31|100
1726102510000|2024-09-12 00:55:10|5550.88|5550.18|5551.01|5550.31|5551.13|5550.43|5550.76|5550.06|78
1726102520000|2024-09-12 00:55:20|5551.26|5550.56|5551.26|5550.56|5551.26|5550.56|5551.01|5550.31|14
1726102530000|2024-09-12 00:55:30|5551.13|5550.43|5551.01|5550.31|5551.13|5550.43|5551.01|5550.31|9
1726102540000|2024-09-12 00:55:40|5551.13|5550.43|5550.76|5550.06|5551.26|5550.56|5550.76|5550.06|14
1726102550000|2024-09-12 00:55:50|5550.88|5550.18|5551.01|5550.31|5551.01|5550.31|5550.76|5550.06|40
1726102560000|2024-09-12 00:56:00|5551.13|5550.43|5551.26|5550.56|5551.26|5550.56|5551.13|5550.43|5
1726102570000|2024-09-12 00:56:10|5551.38|5550.68|5551.51|5550.81|5551.63|5550.93|5551.38|5550.68|32
1726102580000|2024-09-12 00:56:20|5551.63|5550.93|5551.76|5551.06|5551.76|5551.06|5551.51|5550.81|4
1726102590000|2024-09-12 00:56:30|5551.63|5550.93|5551.51|5550.81|5551.63|5550.93|5551.38|5550.68|21
1726102600000|2024-09-12 00:56:40|5551.76|5551.06|5551.76|5551.06|5551.76|5551.06|5551.76|5551.06|16
1726102610000|2024-09-12 00:56:50|5552.01|5551.31|5552.26|5551.56|5552.26|5551.56|5552.01|5551.31|26
1726102620000|2024-09-12 00:57:00|5552.13|5551.43|5552.01|5551.31|5552.26|5551.56|5552.01|5551.31|27
1726102630000|2024-09-12 00:57:10|5552.26|5551.56|5552.26|5551.56|5552.26|5551.56|5552.26|5551.56|18
1726102640000|2024-09-12 00:57:20|5552.01|5551.31|5552.01|5551.31|5552.01|5551.31|5552.01|5551.31|13
1726102650000|2024-09-12 00:57:30|5552.13|5551.43|5551.51|5550.81|5552.13|5551.43|5551.51|5550.81|43
1726102660000|2024-09-12 00:57:40|5551.63|5550.93|5551.51|5550.81|5551.63|5550.93|5551.51|5550.81|13
1726102670000|2024-09-12 00:57:50|5551.26|5550.56|5551.26|5550.56|5551.26|5550.56|5551.26|5550.56|18
1726102680000|2024-09-12 00:58:00|||||||||5
1726102690000|2024-09-12 00:58:10|5551.13|5550.43|5551.01|5550.31|5551.13|5550.43|5550.51|5549.81|79
1726102700000|2024-09-12 00:58:20|||||||||13
1726102710000|2024-09-12 00:58:30|5550.76|5550.06|5550.76|5550.06|5550.76|5550.06|5550.76|5550.06|8
1726102720000|2024-09-12 00:58:40|5551.01|5550.31|5551.01|5550.31|5551.01|5550.31|5551.01|5550.31|20
1726102740000|2024-09-12 00:59:00|5551.26|5550.56|5551.01|5550.31|5551.26|5550.56|5551.01|5550.31|23
1726102750000|2024-09-12 00:59:10|5551.13|5550.43|5551.26|5550.56|5551.26|5550.56|5551.13|5550.43|23
1726102770000|2024-09-12 00:59:30|5551.38|5550.68|5551.51|5550.81|5551.51|5550.81|5551.26|5550.56|40
1726102780000|2024-09-12 00:59:40|5551.63|5550.93|5551.63|5550.93|5551.76|5551.06|5551.51|5550.81|16
1726102790000|2024-09-12 00:59:50|5551.76|5551.06|5551.51|5550.81|5551.76|5551.06|5551.51|5550.81|0
1726102800000|2024-09-12 01:00:00|5551.76|5551.06|5551.26|5550.56|5551.76|5551.06|5551.26|5550.56|47
1726102810000|2024-09-12 01:00:10|5551.38|5550.68|5551.76|5551.06|5551.76|5551.06|5551.38|5550.68|10
1726102820000|2024-09-12 01:00:20|5552.01|5551.31|5551.76|5551.06|5552.13|5551.43|5551.76|5551.06|44
1726102830000|2024-09-12 01:00:30|5551.63|5550.93|5551.26|5550.56|5551.63|5550.93|5551.26|5550.56|33
1726102840000|2024-09-12 01:00:40|5551.51|5550.81|5551.51|5550.81|5551.51|5550.81|5551.26|5550.56|46
1726102850000|2024-09-12 01:00:50|5551.76|5551.06|5551.51|5550.81|5551.76|5551.06|5551.51|5550.81|19
1726102860000|2024-09-12 01:01:00|5551.63|5550.93|5552.01|5551.31|5552.01|5551.31|5551.51|5550.81|32
1726102870000|2024-09-12 01:01:10|5551.88|5551.18|5551.51|5550.81|5551.88|5551.18|5551.51|5550.81|15
1726102890000|2024-09-12 01:01:30|5551.01|5550.31|5551.01|5550.31|5551.01|5550.31|5551.01|5550.31|23
1726102900000|2024-09-12 01:01:40|5550.88|5550.18|5550.26|5549.56|5550.88|5550.18|5550.13|5549.43|102
1726102910000|2024-09-12 01:01:50|5550.38|5549.68|5550.26|5549.56|5550.51|5549.81|5550.26|5549.56|33
1726102920000|2024-09-12 01:02:00|5550.38|5549.68|5550.51|5549.81|5550.76|5550.06|5550.38|5549.68|24
1726102930000|2024-09-12 01:02:10|5550.63|5549.93|5550.01|5549.31|5550.76|5550.06|5550.01|5549.31|10
1726102940000|2024-09-12 01:02:20|5549.76|5549.06|5549.76|5549.06|5549.76|5549.06|5549.51|5548.81|125
1726102950000|2024-09-12 01:02:30|5549.63|5548.93|5549.51|5548.81|5549.76|5549.06|5549.51|5548.81|27
1726102960000|2024-09-12 01:02:40|5549.76|5549.06|5549.76|5549.06|5549.76|5549.06|5549.63|5548.93|7
1726102970000|2024-09-12 01:02:50|5549.88|5549.18|5549.26|5548.56|5549.88|5549.18|5549.26|5548.56|35
1726102980000|2024-09-12 01:03:00|5549.51|5548.81|5550.01|5549.31|5550.01|5549.31|5549.51|5548.81|52
1726102990000|2024-09-12 01:03:10|5550.26|5549.56|5550.26|5549.56|5550.26|5549.56|5550.01|5549.31|21
1726103000000|2024-09-12 01:03:20|5550.13|5549.43|5550.26|5549.56|5550.51|5549.81|5550.01|5549.31|24
1726103010000|2024-09-12 01:03:30|5550.38|5549.68|5550.51|5549.81|5550.51|5549.81|5550.26|5549.56|24
1726103020000|2024-09-12 01:03:40|5550.76|5550.06|5550.76|5550.06|5551.01|5550.31|5550.76|5550.06|22
1726103030000|2024-09-12 01:03:50|5550.51|5549.81|5550.51|5549.81|5550.63|5549.93|5550.51|5549.81|21
1726103040000|2024-09-12 01:04:00|5550.26|5549.56|5550.76|5550.06|5550.76|5550.06|5550.26|5549.56|22
1726103050000|2024-09-12 01:04:10|5550.88|5550.18|5551.01|5550.31|5551.26|5550.56|5550.88|5550.18|35
1726103060000|2024-09-12 01:04:20|5551.13|5550.43|5551.01|5550.31|5551.26|5550.56|5551.01|5550.31|11
1726103070000|2024-09-12 01:04:30|5551.26|5550.56|5551.26|5550.56|5551.38|5550.68|5551.26|5550.56|22
1726103080000|2024-09-12 01:04:40|5551.13|5550.43|5550.51|5549.81|5551.13|5550.43|5550.51|5549.81|19
1726103090000|2024-09-12 01:04:50|5550.26|5549.56|5550.76|5550.06|5550.76|5550.06|5550.26|5549.56|14
1726103110000|2024-09-12 01:05:10|5551.01|5550.31|5551.01|5550.31|5551.26|5550.56|5551.01|5550.31|26
1726103120000|2024-09-12 01:05:20|5551.26|5550.56|5551.26|5550.56|5551.26|5550.56|5551.01|5550.31|29
1726103130000|2024-09-12 01:05:30|||||||||2
1726103140000|2024-09-12 01:05:40|5551.38|5550.68|5551.51|5550.81|5551.51|5550.81|5551.38|5550.68|24
1726103150000|2024-09-12 01:05:50|5551.38|5550.68|5551.01|5550.31|5551.38|5550.68|5551.01|5550.31|18
1726103160000|2024-09-12 01:06:00|5550.76|5550.06|5550.88|5550.18|5551.01|5550.31|5550.76|5550.06|30
1726103170000|2024-09-12 01:06:10|5550.76|5550.06|5551.01|5550.31|5551.01|5550.31|5550.76|5550.06|1
1726103180000|2024-09-12 01:06:20|5550.76|5550.06|5550.88|5550.18|5550.88|5550.18|5550.76|5550.06|15
1726103190000|2024-09-12 01:06:30|5550.76|5550.06|5550.51|5549.81|5550.76|5550.06|5550.51|5549.81|19
1726103200000|2024-09-12 01:06:40|5550.26|5549.56|5550.01|5549.31|5550.38|5549.68|5549.88|5549.18|47
1726103210000|2024-09-12 01:06:50|5550.13|5549.43|5550.26|5549.56|5550.26|5549.56|5550.13|5549.43|26
1726103220000|2024-09-12 01:07:00|5550.13|5549.43|5550.01|5549.31|5550.13|5549.43|5550.01|5549.31|10
1726103230000|2024-09-12 01:07:10|5550.13|5549.43|5550.51|5549.81|5550.76|5550.06|5550.13|5549.43|26
1726103240000|2024-09-12 01:07:20|5550.76|5550.06|5550.76|5550.06|5550.76|5550.06|5550.51|5549.81|78
1726103250000|2024-09-12 01:07:30|5551.26|5550.56|5551.01|5550.31|5551.38|5550.68|5550.76|5550.06|114
1726103260000|2024-09-12 01:07:40|5550.88|5550.18|5551.01|5550.31|5551.01|5550.31|5550.76|5550.06|12
1726103270000|2024-09-12 01:07:50|5551.26|5550.56|5551.26|5550.56|5551.26|5550.56|5551.26|5550.56|11
1726103280000|2024-09-12 01:08:00|5551.38|5550.68|5551.76|5551.06|5552.01|5551.31|5551.38|5550.68|80
1726103290000|2024-09-12 01:08:10|5552.01|5551.31|5552.01|5551.31|5552.13|5551.43|5551.76|5551.06|27
1726103300000|2024-09-12 01:08:20|5551.88|5551.18|5551.76|5551.06|5552.01|5551.31|5551.76|5551.06|22
1726103310000|2024-09-12 01:08:30|5551.88|5551.18|5551.76|5551.06|5551.88|5551.18|5551.76|5551.06|13
1726103320000|2024-09-12 01:08:40|5551.51|5550.81|5551.26|5550.56|5551.51|5550.81|5551.26|5550.56|30
1726103330000|2024-09-12 01:08:50|5551.51|5550.81|5551.26|5550.56|5551.51|5550.81|5551.26|5550.56|18
1726103340000|2024-09-12 01:09:00|5551.38|5550.68|5551.26|5550.56|5551.38|5550.68|5551.26|5550.56|18
1726103350000|2024-09-12 01:09:10|5551.38|5550.68|5551.51|5550.81|5551.51|5550.81|5551.26|5550.56|12
1726103360000|2024-09-12 01:09:20|||||||||2
1726103370000|2024-09-12 01:09:30|5551.63|5550.93|5552.26|5551.56|5552.26|5551.56|5551.63|5550.93|10
1726103380000|2024-09-12 01:09:40|5552.51|5551.81|5552.51|5551.81|5552.51|5551.81|5552.51|5551.81|37
1726103390000|2024-09-12 01:09:50|||||||||18
1726103400000|2024-09-12 01:10:00|5552.26|5551.56|5552.13|5551.43|5552.26|5551.56|5552.01|5551.31|46
1726103410000|2024-09-12 01:10:10|5552.01|5551.31|5551.51|5550.81|5552.01|5551.31|5551.51|5550.81|43
1726103420000|2024-09-12 01:10:20|5551.38|5550.68|5551.26|5550.56|5551.38|5550.68|5551.13|5550.43|44
1726103430000|2024-09-12 01:10:30|5551.51|5550.81|5551.51|5550.81|5551.76|5551.06|5551.51|5550.81|24
1726103440000|2024-09-12 01:10:40|5551.63|5550.93|5551.76|5551.06|5551.76|5551.06|5551.51|5550.81|20
1726103450000|2024-09-12 01:10:50|5552.01|5551.31|5551.76|5551.06|5552.01|5551.31|5551.76|5551.06|31
1726103460000|2024-09-12 01:11:00|5551.51|5550.81|5551.51|5550.81|5551.51|5550.81|5551.26|5550.56|29
1726103470000|2024-09-12 01:11:10|5551.63|5550.93|5552.01|5551.31|5552.26|5551.56|5551.51|5550.81|26
1726103480000|2024-09-12 01:11:20|5551.88|5551.18|5551.76|5551.06|5551.88|5551.18|5551.76|5551.06|9
1726103490000|2024-09-12 01:11:30|5551.88|5551.18|5552.01|5551.31|5552.01|5551.31|5551.88|5551.18|7
1726103500000|2024-09-12 01:11:40|5551.88|5551.18|5552.01|5551.31|5552.01|5551.31|5551.76|5551.06|15
1726103510000|2024-09-12 01:11:50|5551.76|5551.06|5551.76|5551.06|5551.76|5551.06|5551.76|5551.06|9
1726103520000|2024-09-12 01:12:00|5551.88|5551.18|5550.76|5550.06|5552.01|5551.31|5550.76|5550.06|115
1726103530000|2024-09-12 01:12:10|5550.88|5550.18|5550.51|5549.81|5550.88|5550.18|5550.26|5549.56|44
1726103540000|2024-09-12 01:12:20|5550.76|5550.06|5551.01|5550.31|5551.01|5550.31|5550.76|5550.06|17
1726103550000|2024-09-12 01:12:30|5550.88|5550.18|5550.88|5550.18|5551.01|5550.31|5550.76|5550.06|20
1726103560000|2024-09-12 01:12:40|5550.76|5550.06|5550.76|5550.06|5550.88|5550.18|5550.76|5550.06|8
1726103570000|2024-09-12 01:12:50|5550.88|5550.18|5551.01|5550.31|5551.01|5550.31|5550.88|5550.18|2
1726103580000|2024-09-12 01:13:00|5550.76|5550.06|5550.51|5549.81|5550.76|5550.06|5550.26|5549.56|24
1726103590000|2024-09-12 01:13:10|5550.76|5550.06|5551.01|5550.31|5551.26|5550.56|5550.76|5550.06|23
1726103600000|2024-09-12 01:13:20|5551.13|5550.43|5551.26|5550.56|5551.26|5550.56|5551.13|5550.43|18
1726103610000|2024-09-12 01:13:30|5551.51|5550.81|5551.26|5550.56|5551.51|5550.81|5551.26|5550.56|6
1726103620000|2024-09-12 01:13:40|5551.13|5550.43|5551.01|5550.31|5551.13|5550.43|5551.01|5550.31|25
1726103630000|2024-09-12 01:13:50|5550.88|5550.18|5550.51|5549.81|5550.88|5550.18|5550.51|5549.81|45
1726103640000|2024-09-12 01:14:00|5550.63|5549.93|5550.26|5549.56|5550.63|5549.93|5550.26|5549.56|7
1726103650000|2024-09-12 01:14:10|5550.38|5549.68|5550.51|5549.81|5550.51|5549.81|5550.38|5549.68|8
1726103660000|2024-09-12 01:14:20|5550.38|5549.68|5550.76|5550.06|5550.76|5550.06|5550.26|5549.56|16
1726103670000|2024-09-12 01:14:30|5550.63|5549.93|5550.51|5549.81|5550.63|5549.93|5550.51|5549.81|4
1726103690000|2024-09-12 01:14:50|5550.26|5549.56|5550.01|5549.31|5550.26|5549.56|5550.01|5549.31|34
1726103700000|2024-09-12 01:15:00|5550.13|5549.43|5550.51|5549.81|5550.51|5549.81|5550.13|5549.43|48
1726103710000|2024-09-12 01:15:10|5551.01|5550.31|5551.01|5550.31|5551.01|5550.31|5551.01|5550.31|39
1726103720000|2024-09-12 01:15:20|5551.26|5550.56|5551.01|5550.31|5551.26|5550.56|5551.01|5550.31|26
1726103730000|2024-09-12 01:15:30|5551.26|5550.56|5551.76|5551.06|5551.76|5551.06|5551.13|5550.43|63
1726103740000|2024-09-12 01:15:40|5551.63|5550.93|5551.76|5551.06|5551.76|5551.06|5551.38|5550.68|17
1726103750000|2024-09-12 01:15:50|5552.01|5551.31|5552.01|5551.31|5552.26|5551.56|5552.01|5551.31|30
1726103760000|2024-09-12 01:16:00|5552.13|5551.43|5552.76|5552.06|5553.01|5552.31|5552.13|5551.43|74
1726103770000|2024-09-12 01:16:10|5552.63|5551.93|5552.76|5552.06|5552.76|5552.06|5552.63|5551.93|17
1726103780000|2024-09-12 01:16:20|5553.01|5552.31|5553.26|5552.56|5553.38|5552.68|5553.01|5552.31|68
1726103790000|2024-09-12 01:16:30|||||||||14
1726103800000|2024-09-12 01:16:40|5553.51|5552.81|5553.51|5552.81|5553.51|5552.81|5553.51|5552.81|18
1726103810000|2024-09-12 01:16:50|5553.63|5552.93|5553.76|5553.06|5554.01|5553.31|5553.63|5552.93|29
1726103820000|2024-09-12 01:17:00|5553.51|5552.81|5553.51|5552.81|5553.63|5552.93|5553.51|5552.81|24
1726103830000|2024-09-12 01:17:10|5553.76|5553.06|5553.76|5553.06|5554.01|5553.31|5553.76|5553.06|37
1726103840000|2024-09-12 01:17:20|5554.01|5553.31|5554.01|5553.31|5554.01|5553.31|5554.01|5553.31|10
1726103850000|2024-09-12 01:17:30|5553.76|5553.06|5554.01|5553.31|5554.01|5553.31|5553.76|5553.06|30
1726103860000|2024-09-12 01:17:40|5554.26|5553.56|5554.51|5553.81|5554.51|5553.81|5554.26|5553.56|31
1726103870000|2024-09-12 01:17:50|5554.76|5554.06|5554.76|5554.06|5554.76|5554.06|5554.76|5554.06|38
1726103880000|2024-09-12 01:18:00|5554.63|5553.93|5554.63|5553.93|5554.76|5554.06|5554.26|5553.56|52
1726103890000|2024-09-12 01:18:10|5554.51|5553.81|5554.51|5553.81|5554.63|5553.93|5554.26|5553.56|44
1726103900000|2024-09-12 01:18:20|5554.26|5553.56|5554.26|5553.56|5554.51|5553.81|5554.26|5553.56|16
1726103910000|2024-09-12 01:18:30|5554.01|5553.31|5553.26|5552.56|5554.01|5553.31|5553.26|5552.56|46
1726103920000|2024-09-12 01:18:40|5553.01|5552.31|5552.76|5552.06|5553.01|5552.31|5552.76|5552.06|56
1726103930000|2024-09-12 01:18:50|5552.63|5551.93|5552.51|5551.81|5552.63|5551.93|5552.51|5551.81|16
1726103940000|2024-09-12 01:19:00|5552.26|5551.56|5552.51|5551.81|5552.51|5551.81|5552.26|5551.56|14
1726103950000|2024-09-12 01:19:10|5552.26|5551.56|5552.88|5552.18|5552.88|5552.18|5552.26|5551.56|41
1726103960000|2024-09-12 01:19:20|5553.01|5552.31|5553.26|5552.56|5553.51|5552.81|5553.01|5552.31|29
1726103970000|2024-09-12 01:19:30|5553.38|5552.68|5553.76|5553.06|5553.76|5553.06|5553.38|5552.68|10
1726103980000|2024-09-12 01:19:40|5553.51|5552.81|5553.76|5553.06|5553.76|5553.06|5553.51|5552.81|11
1726103990000|2024-09-12 01:19:50|5553.26|5552.56|5553.26|5552.56|5553.51|5552.81|5553.26|5552.56|26
1726104000000|2024-09-12 01:20:00|5553.51|5552.81|5554.01|5553.31|5554.01|5553.31|5553.26|5552.56|51
1726104010000|2024-09-12 01:20:10|5553.88|5553.18|5554.26|5553.56|5554.26|5553.56|5553.76|5553.06|11
1726104020000|2024-09-12 01:20:20|5554.51|5553.81|5554.51|5553.81|5554.76|5554.06|5554.51|5553.81|95
1726104030000|2024-09-12 01:20:30|5554.38|5553.68|5554.26|5553.56|5554.38|5553.68|5554.26|5553.56|4
1726104040000|2024-09-12 01:20:40|5554.38|5553.68|5554.51|5553.81|5554.76|5554.06|5554.38|5553.68|36
1726104050000|2024-09-12 01:20:50|5554.01|5553.31|5554.26|5553.56|5554.26|5553.56|5554.01|5553.31|29
1726104060000|2024-09-12 01:21:00|5554.51|5553.81|5554.51|5553.81|5554.51|5553.81|5554.51|5553.81|7
1726104070000|2024-09-12 01:21:10|5554.38|5553.68|5553.88|5553.18|5554.51|5553.81|5553.88|5553.18|100
1726104080000|2024-09-12 01:21:20|5553.76|5553.06|5554.01|5553.31|5554.01|5553.31|5553.76|5553.06|8
1726104090000|2024-09-12 01:21:30|5554.13|5553.43|5554.01|5553.31|5554.26|5553.56|5554.01|5553.31|27
1726104100000|2024-09-12 01:21:40|5554.13|5553.43|5554.01|5553.31|5554.26|5553.56|5554.01|5553.31|20
1726104110000|2024-09-12 01:21:50|5554.13|5553.43|5554.26|5553.56|5554.26|5553.56|5554.13|5553.43|19
1726104120000|2024-09-12 01:22:00|5554.01|5553.31|5554.26|5553.56|5554.26|5553.56|5554.01|5553.31|23
1726104130000|2024-09-12 01:22:10|5554.13|5553.43|5554.51|5553.81|5554.51|5553.81|5554.01|5553.31|16
1726104140000|2024-09-12 01:22:20|5554.76|5554.06|5554.51|5553.81|5554.76|5554.06|5554.51|5553.81|22
1726104150000|2024-09-12 01:22:30|5554.26|5553.56|5554.26|5553.56|5554.38|5553.68|5554.26|5553.56|20
1726104160000|2024-09-12 01:22:40|5554.51|5553.81|5554.26|5553.56|5554.51|5553.81|5554.26|5553.56|38
1726104170000|2024-09-12 01:22:50|5554.01|5553.31|5554.01|5553.31|5554.26|5553.56|5554.01|5553.31|13
1726104180000|2024-09-12 01:23:00|||||||||4
1726104190000|2024-09-12 01:23:10|5553.88|5553.18|5554.26|5553.56|5554.26|5553.56|5553.76|5553.06|23
1726104200000|2024-09-12 01:23:20|5554.13|5553.43|5553.76|5553.06|5554.26|5553.56|5553.76|5553.06|18
1726104210000|2024-09-12 01:23:30|5553.51|5552.81|5554.01|5553.31|5554.01|5553.31|5553.51|5552.81|44
1726104220000|2024-09-12 01:23:40|5554.26|5553.56|5554.26|5553.56|5554.26|5553.56|5554.26|5553.56|7
1726104230000|2024-09-12 01:23:50|5554.13|5553.43|5554.01|5553.31|5554.13|5553.43|5554.01|5553.31|12
1726104240000|2024-09-12 01:24:00|5554.13|5553.43|5554.01|5553.31|5554.26|5553.56|5554.01|5553.31|14
1726104250000|2024-09-12 01:24:10|5554.13|5553.43|5554.01|5553.31|5554.13|5553.43|5554.01|5553.31|11
1726104260000|2024-09-12 01:24:20|5553.76|5553.06|5553.51|5552.81|5553.76|5553.06|5553.51|5552.81|11
1726104270000|2024-09-12 01:24:30|5553.63|5552.93|5553.51|5552.81|5553.63|5552.93|5553.51|5552.81|56
1726104280000|2024-09-12 01:24:40|5553.63|5552.93|5553.76|5553.06|5553.76|5553.06|5553.63|5552.93|7
1726104290000|2024-09-12 01:24:50|5553.63|5552.93|5553.51|5552.81|5553.63|5552.93|5553.51|5552.81|10
1726104300000|2024-09-12 01:25:00|5553.26|5552.56|5553.76|5553.06|5553.76|5553.06|5553.26|5552.56|27
1726104310000|2024-09-12 01:25:10|5554.01|5553.31|5553.63|5552.93|5554.01|5553.31|5553.51|5552.81|35
1726104320000|2024-09-12 01:25:20|5553.51|5552.81|5553.26|5552.56|5553.76|5553.06|5553.26|5552.56|19
1726104330000|2024-09-12 01:25:30|5553.51|5552.81|5553.51|5552.81|5553.51|5552.81|5553.26|5552.56|28
1726104340000|2024-09-12 01:25:40|5553.38|5552.68|5553.51|5552.81|5553.51|5552.81|5553.26|5552.56|1
1726104350000|2024-09-12 01:25:50|5553.38|5552.68|5553.26|5552.56|5553.51|5552.81|5553.26|5552.56|4
1726104360000|2024-09-12 01:26:00|5553.38|5552.68|5553.76|5553.06|5553.76|5553.06|5553.26|5552.56|14
1726104370000|2024-09-12 01:26:10|5553.63|5552.93|5553.63|5552.93|5553.76|5553.06|5553.51|5552.81|1
1726104380000|2024-09-12 01:26:20|5553.76|5553.06|5553.26|5552.56|5553.76|5553.06|5553.26|5552.56|8
1726104390000|2024-09-12 01:26:30|5553.38|5552.68|5553.51|5552.81|5553.76|5553.06|5553.38|5552.68|22
1726104400000|2024-09-12 01:26:40|5553.76|5553.06|5553.76|5553.06|5553.76|5553.06|5553.63|5552.93|18
1726104410000|2024-09-12 01:26:50|5553.88|5553.18|5553.76|5553.06|5553.88|5553.18|5553.76|5553.06|18
1726104420000|2024-09-12 01:27:00|5553.88|5553.18|5554.38|5553.68|5554.38|5553.68|5553.88|5553.18|26
1726104430000|2024-09-12 01:27:10|5554.26|5553.56|5553.76|5553.06|5554.26|5553.56|5553.76|5553.06|33
1726104440000|2024-09-12 01:27:20|5553.88|5553.18|5554.01|5553.31|5554.01|5553.31|5553.76|5553.06|25
1726104450000|2024-09-12 01:27:30|5554.13|5553.43|5554.01|5553.31|5554.13|5553.43|5554.01|5553.31|0
1726104460000|2024-09-12 01:27:40|5553.88|5553.18|5554.01|5553.31|5554.01|5553.31|5553.63|5552.93|11
1726104470000|2024-09-12 01:27:50|5553.88|5553.18|5554.01|5553.31|5554.01|5553.31|5553.76|5553.06|4
1726104480000|2024-09-12 01:28:00|5553.88|5553.18|5553.76|5553.06|5554.01|5553.31|5553.76|5553.06|13
1726104490000|2024-09-12 01:28:10|5553.63|5552.93|5553.13|5552.43|5553.63|5552.93|5553.01|5552.31|24
1726104500000|2024-09-12 01:28:20|5553.01|5552.31|5553.01|5552.31|5553.26|5552.56|5553.01|5552.31|15
1726104510000|2024-09-12 01:28:30|5552.88|5552.18|5552.51|5551.81|5552.88|5552.18|5552.51|5551.81|15
1726104520000|2024-09-12 01:28:40|5552.63|5551.93|5553.01|5552.31|5553.01|5552.31|5552.63|5551.93|15
1726104530000|2024-09-12 01:28:50|5553.13|5552.43|5553.01|5552.31|5553.13|5552.43|5552.76|5552.06|11
1726104540000|2024-09-12 01:29:00|5552.76|5552.06|5553.26|5552.56|5553.26|5552.56|5552.76|5552.06|4
1726104550000|2024-09-12 01:29:10|5553.13|5552.43|5553.01|5552.31|5553.13|5552.43|5553.01|5552.31|8
1726104560000|2024-09-12 01:29:20|5553.13|5552.43|5553.01|5552.31|5553.26|5552.56|5553.01|5552.31|19
1726104570000|2024-09-12 01:29:30|5553.26|5552.56|5553.51|5552.81|5553.51|5552.81|5553.26|5552.56|18
1726104580000|2024-09-12 01:29:40|5553.38|5552.68|5553.51|5552.81|5553.51|5552.81|5553.38|5552.68|4
1726104590000|2024-09-12 01:29:50|5553.38|5552.68|5553.51|5552.81|5553.51|5552.81|5553.26|5552.56|4
1726104600000|2024-09-12 01:30:00|5553.63|5552.93|5553.76|5553.06|5553.76|5553.06|5553.26|5552.56|30
1726104610000|2024-09-12 01:30:10|5554.01|5553.31|5553.76|5553.06|5554.01|5553.31|5553.76|5553.06|22
1726104620000|2024-09-12 01:30:20|5553.51|5552.81|5554.01|5553.31|5554.01|5553.31|5553.51|5552.81|21
1726104630000|2024-09-12 01:30:30|5553.88|5553.18|5553.76|5553.06|5554.01|5553.31|5553.76|5553.06|6
1726104640000|2024-09-12 01:30:40|5553.51|5552.81|5553.76|5553.06|5553.76|5553.06|5553.51|5552.81|17
1726104650000|2024-09-12 01:30:50|5553.88|5553.18|5554.01|5553.31|5554.26|5553.56|5553.76|5553.06|35
1726104660000|2024-09-12 01:31:00|5554.26|5553.56|5554.51|5553.81|5554.51|5553.81|5554.01|5553.31|38
1726104670000|2024-09-12 01:31:10|5554.38|5553.68|5553.76|5553.06|5554.38|5553.68|5553.76|5553.06|35
1726104680000|2024-09-12 01:31:20|5553.88|5553.18|5554.01|5553.31|5554.01|5553.31|5553.76|5553.06|14
1726104690000|2024-09-12 01:31:30|5553.88|5553.18|5554.26|5553.56|5554.38|5553.68|5553.76|5553.06|27
1726104710000|2024-09-12 01:31:50|5554.38|5553.68|5554.01|5553.31|5554.38|5553.68|5554.01|5553.31|19
1726104720000|2024-09-12 01:32:00|5554.13|5553.43|5553.76|5553.06|5554.26|5553.56|5553.76|5553.06|33
1726104730000|2024-09-12 01:32:10|5554.01|5553.31|5553.88|5553.18|5554.01|5553.31|5553.76|5553.06|10
1726104740000|2024-09-12 01:32:20|5553.76|5553.06|5554.26|5553.56|5554.26|5553.56|5553.76|5553.06|16
1726104750000|2024-09-12 01:32:30|5554.01|5553.31|5554.51|5553.81|5554.51|5553.81|5554.01|5553.31|13
1726104760000|2024-09-12 01:32:40|5554.38|5553.68|5555.01|5554.31|5555.01|5554.31|5554.38|5553.68|33
1726104770000|2024-09-12 01:32:50|5555.26|5554.56|5555.01|5554.31|5555.26|5554.56|5555.01|5554.31|50
1726104780000|2024-09-12 01:33:00|5554.76|5554.06|5555.01|5554.31|5555.01|5554.31|5554.76|5554.06|32
1726104790000|2024-09-12 01:33:10|5554.88|5554.18|5554.51|5553.81|5555.01|5554.31|5554.51|5553.81|28
1726104800000|2024-09-12 01:33:20|5554.76|5554.06|5554.76|5554.06|5554.88|5554.18|5554.76|5554.06|7
1726104810000|2024-09-12 01:33:30|5554.88|5554.18|5554.76|5554.06|5555.01|5554.31|5554.76|5554.06|16
1726104820000|2024-09-12 01:33:40|5555.01|5554.31|5554.76|5554.06|5555.01|5554.31|5554.76|5554.06|11
1726104830000|2024-09-12 01:33:50|5554.88|5554.18|5555.01|5554.31|5555.01|5554.31|5554.88|5554.18|34
1726104840000|2024-09-12 01:34:00|5554.76|5554.06|5554.76|5554.06|5554.76|5554.06|5554.76|5554.06|21
1726104850000|2024-09-12 01:34:10|5554.88|5554.18|5555.01|5554.31|5555.26|5554.56|5554.76|5554.06|37
1726104860000|2024-09-12 01:34:20|5554.88|5554.18|5554.88|5554.18|5555.26|5554.56|5554.88|5554.18|22
1726104870000|2024-09-12 01:34:30|5555.01|5554.31|5555.51|5554.81|5555.51|5554.81|5555.01|5554.31|90
1726104880000|2024-09-12 01:34:40|5555.63|5554.93|5555.76|5555.06|5555.76|5555.06|5555.51|5554.81|41
1726104890000|2024-09-12 01:34:50|5555.63|5554.93|5555.76|5555.06|5555.76|5555.06|5555.63|5554.93|25
1726104900000|2024-09-12 01:35:00|5555.88|5555.18|5556.01|5555.31|5556.01|5555.31|5555.88|5555.18|13
1726104910000|2024-09-12 01:35:10|5556.13|5555.43|5556.01|5555.31|5556.13|5555.43|5555.51|5554.81|31
1726104920000|2024-09-12 01:35:20|5555.88|5555.18|5555.76|5555.06|5556.13|5555.43|5555.76|5555.06|25
1726104930000|2024-09-12 01:35:30|||||||||4
1726104940000|2024-09-12 01:35:40|5555.63|5554.93|5556.01|5555.31|5556.01|5555.31|5555.63|5554.93|16
1726104950000|2024-09-12 01:35:50|5555.88|5555.18|5555.76|5555.06|5555.88|5555.18|5555.76|5555.06|6
1726104960000|2024-09-12 01:36:00|5555.88|5555.18|5556.01|5555.31|5556.01|5555.31|5555.88|5555.18|17
1726104970000|2024-09-12 01:36:10|5555.76|5555.06|5556.01|5555.31|5556.01|5555.31|5555.76|5555.06|15
1726104980000|2024-09-12 01:36:20|5555.76|5555.06|5555.76|5555.06|5555.76|5555.06|5555.76|5555.06|8
1726104990000|2024-09-12 01:36:30|5555.51|5554.81|5555.63|5554.93|5555.76|5555.06|5555.51|5554.81|10
1726105000000|2024-09-12 01:36:40|5555.51|5554.81|5555.51|5554.81|5555.51|5554.81|5555.26|5554.56|11
1726105010000|2024-09-12 01:36:50|5555.63|5554.93|5556.01|5555.31|5556.01|5555.31|5555.51|5554.81|34
1726105020000|2024-09-12 01:37:00|5556.26|5555.56|5556.26|5555.56|5556.26|5555.56|5556.26|5555.56|9
1726105030000|2024-09-12 01:37:10|5556.13|5555.43|5556.51|5555.81|5556.51|5555.81|5556.01|5555.31|39
1726105040000|2024-09-12 01:37:20|5556.38|5555.68|5557.51|5556.81|5557.51|5556.81|5556.26|5555.56|93
1726105050000|2024-09-12 01:37:30|5557.38|5556.68|5557.38|5556.68|5557.51|5556.81|5557.38|5556.68|39
1726105060000|2024-09-12 01:37:40|5557.51|5556.81|5557.51|5556.81|5557.76|5557.06|5557.26|5556.56|72
1726105070000|2024-09-12 01:37:50|5557.38|5556.68|5557.51|5556.81|5557.51|5556.81|5557.38|5556.68|7
1726105080000|2024-09-12 01:38:00|5557.38|5556.68|5557.51|5556.81|5557.76|5557.06|5557.26|5556.56|74
1726105090000|2024-09-12 01:38:10|5557.38|5556.68|5557.51|5556.81|5557.51|5556.81|5557.26|5556.56|23
1726105100000|2024-09-12 01:38:20|5557.63|5556.93|5558.01|5557.31|5558.01|5557.31|5557.51|5556.81|59
1726105110000|2024-09-12 01:38:30|5558.13|5557.43|5558.01|5557.31|5558.13|5557.43|5557.76|5557.06|55
1726105120000|2024-09-12 01:38:40|5557.76|5557.06|5557.76|5557.06|5557.76|5557.06|5557.76|5557.06|14
1726105130000|2024-09-12 01:38:50|5557.51|5556.81|5557.26|5556.56|5557.51|5556.81|5557.26|5556.56|72
1726105140000|2024-09-12 01:39:00|5557.38|5556.68|5557.26|5556.56|5557.51|5556.81|5557.26|5556.56|33
1726105150000|2024-09-12 01:39:10|||||||||25
1726105160000|2024-09-12 01:39:20|5557.38|5556.68|5557.26|5556.56|5557.51|5556.81|5557.26|5556.56|47
1726105170000|2024-09-12 01:39:30|5557.38|5556.68|5557.51|5556.81|5557.51|5556.81|5557.38|5556.68|40
1726105180000|2024-09-12 01:39:40|5557.63|5556.93|5557.76|5557.06|5557.76|5557.06|5557.51|5556.81|42
1726105190000|2024-09-12 01:39:50|5557.51|5556.81|5557.51|5556.81|5557.51|5556.81|5557.51|5556.81|32
1726105200000|2024-09-12 01:40:00|5557.26|5556.56|5557.51|5556.81|5557.51|5556.81|5557.26|5556.56|15
1726105210000|2024-09-12 01:40:10|5557.26|5556.56|5557.51|5556.81|5557.51|5556.81|5557.26|5556.56|27
1726105220000|2024-09-12 01:40:20|5557.63|5556.93|5557.51|5556.81|5557.76|5557.06|5557.51|5556.81|15
1726105230000|2024-09-12 01:40:30|5557.63|5556.93|5557.51|5556.81|5557.63|5556.93|5557.51|5556.81|20
1726105240000|2024-09-12 01:40:40|5557.63|5556.93|5557.51|5556.81|5557.63|5556.93|5557.51|5556.81|5
1726105250000|2024-09-12 01:40:50|||||||||1
1726105260000|2024-09-12 01:41:00|5557.38|5556.68|5557.51|5556.81|5557.51|5556.81|5557.26|5556.56|36
1726105270000|2024-09-12 01:41:10|5557.38|5556.68|5557.01|5556.31|5557.51|5556.81|5557.01|5556.31|25
1726105280000|2024-09-12 01:41:20|5557.13|5556.43|5557.01|5556.31|5557.26|5556.56|5557.01|5556.31|12
1726105290000|2024-09-12 01:41:30|5557.13|5556.43|5557.01|5556.31|5557.13|5556.43|5557.01|5556.31|24
1726105300000|2024-09-12 01:41:40|5556.76|5556.06|5556.76|5556.06|5556.76|5556.06|5556.51|5555.81|16
1726105310000|2024-09-12 01:41:50|5556.63|5555.93|5557.01|5556.31|5557.01|5556.31|5556.51|5555.81|24
1726105320000|2024-09-12 01:42:00|5556.88|5556.18|5556.76|5556.06|5557.01|5556.31|5556.76|5556.06|1
1726105330000|2024-09-12 01:42:10|5556.88|5556.18|5556.51|5555.81|5557.01|5556.31|5556.51|5555.81|13
1726105340000|2024-09-12 01:42:20|5556.38|5555.68|5555.76|5555.06|5556.38|5555.68|5555.76|5555.06|28
1726105350000|2024-09-12 01:42:30|5555.63|5554.93|5556.01|5555.31|5556.26|5555.56|5555.51|5554.81|73
1726105360000|2024-09-12 01:42:40|5556.13|5555.43|5556.01|5555.31|5556.13|5555.43|5556.01|5555.31|14
1726105370000|2024-09-12 01:42:50|5556.13|5555.43|5556.26|5555.56|5556.26|5555.56|5556.01|5555.31|19
1726105380000|2024-09-12 01:43:00|5556.13|5555.43|5556.13|5555.43|5556.26|5555.56|5556.01|5555.31|41
1726105390000|2024-09-12 01:43:10|5556.26|5555.56|5556.76|5556.06|5556.76|5556.06|5556.01|5555.31|57
1726105400000|2024-09-12 01:43:20|5556.63|5555.93|5556.51|5555.81|5556.63|5555.93|5556.51|5555.81|38
1726105410000|2024-09-12 01:43:30|5556.76|5556.06|5556.76|5556.06|5557.01|5556.31|5556.76|5556.06|18
1726105420000|2024-09-12 01:43:40|5556.51|5555.81|5556.76|5556.06|5556.76|5556.06|5556.51|5555.81|41
1726105430000|2024-09-12 01:43:50|5556.63|5555.93|5556.63|5555.93|5556.76|5556.06|5556.26|5555.56|45
1726105440000|2024-09-12 01:44:00|5556.76|5556.06|5556.51|5555.81|5556.76|5556.06|5556.51|5555.81|5
1726105450000|2024-09-12 01:44:10|5556.63|5555.93|5556.76|5556.06|5556.76|5556.06|5556.51|5555.81|29
1726105460000|2024-09-12 01:44:20|5556.63|5555.93|5557.01|5556.31|5557.01|5556.31|5556.51|5555.81|23
1726105470000|2024-09-12 01:44:30|5556.88|5556.18|5557.01|5556.31|5557.01|5556.31|5556.76|5556.06|23
1726105480000|2024-09-12 01:44:40|5556.76|5556.06|5556.51|5555.81|5556.76|5556.06|5556.51|5555.81|58
1726105490000|2024-09-12 01:44:50|5556.38|5555.68|5556.51|5555.81|5556.63|5555.93|5556.38|5555.68|28
1726105500000|2024-09-12 01:45:00|5556.26|5555.56|5556.13|5555.43|5556.38|5555.68|5556.01|5555.31|100
1726105510000|2024-09-12 01:45:10|5556.26|5555.56|5556.26|5555.56|5556.26|5555.56|5555.76|5555.06|50
1726105520000|2024-09-12 01:45:20|5556.51|5555.81|5556.51|5555.81|5556.51|5555.81|5556.51|5555.81|27
1726105530000|2024-09-12 01:45:30|5556.38|5555.68|5556.26|5555.56|5556.51|5555.81|5556.26|5555.56|28
1726105540000|2024-09-12 01:45:40|5556.38|5555.68|5556.26|5555.56|5556.38|5555.68|5556.26|5555.56|10
1726105550000|2024-09-12 01:45:50|5556.38|5555.68|5556.51|5555.81|5556.76|5556.06|5556.26|5555.56|44
1726105560000|2024-09-12 01:46:00|5556.63|5555.93|5556.76|5556.06|5556.76|5556.06|5556.51|5555.81|18
1726105570000|2024-09-12 01:46:10|5556.63|5555.93|5556.76|5556.06|5556.76|5556.06|5556.51|5555.81|5
1726105580000|2024-09-12 01:46:20|5556.63|5555.93|5557.01|5556.31|5557.01|5556.31|5556.51|5555.81|32
1726105590000|2024-09-12 01:46:30|5556.76|5556.06|5556.76|5556.06|5557.01|5556.31|5556.76|5556.06|34
1726105600000|2024-09-12 01:46:40|5556.51|5555.81|5556.26|5555.56|5556.51|5555.81|5556.26|5555.56|21
1726105610000|2024-09-12 01:46:50|5556.38|5555.68|5556.26|5555.56|5556.38|5555.68|5556.26|5555.56|10
1726105620000|2024-09-12 01:47:00|5556.01|5555.31|5555.76|5555.06|5556.01|5555.31|5555.76|5555.06|30
1726105630000|2024-09-12 01:47:10|5555.51|5554.81|5555.76|5555.06|5555.76|5555.06|5555.51|5554.81|27
1726105640000|2024-09-12 01:47:20|5556.01|5555.31|5556.01|5555.31|5556.01|5555.31|5556.01|5555.31|6
1726105650000|2024-09-12 01:47:30|5556.13|5555.43|5556.01|5555.31|5556.26|5555.56|5556.01|5555.31|23
1726105660000|2024-09-12 01:47:40|5555.76|5555.06|5555.76|5555.06|5556.01|5555.31|5555.76|5555.06|18
1726105670000|2024-09-12 01:47:50|5556.01|5555.31|5556.26|5555.56|5556.26|5555.56|5556.01|5555.31|14
1726105680000|2024-09-12 01:48:00|5556.51|5555.81|5556.26|5555.56|5556.51|5555.81|5556.26|5555.56|27
1726105690000|2024-09-12 01:48:10|5556.01|5555.31|5556.26|5555.56|5556.26|5555.56|5555.76|5555.06|38
1726105710000|2024-09-12 01:48:30|5556.01|5555.31|5556.01|5555.31|5556.01|5555.31|5556.01|5555.31|14
1726105740000|2024-09-12 01:49:00|5556.26|5555.56|5556.26|5555.56|5556.38|5555.68|5556.26|5555.56|56
1726105750000|2024-09-12 01:49:10|5556.38|5555.68|5556.38|5555.68|5556.51|5555.81|5556.26|5555.56|6
1726105760000|2024-09-12 01:49:20|5556.26|5555.56|5556.26|5555.56|5556.51|5555.81|5556.26|5555.56|33
1726105770000|2024-09-12 01:49:30|5556.13|5555.43|5556.01|5555.31|5556.13|5555.43|5556.01|5555.31|15
1726105780000|2024-09-12 01:49:40|5556.13|5555.43|5556.26|5555.56|5556.26|5555.56|5556.13|5555.43|17
1726105790000|2024-09-12 01:49:50|5556.51|5555.81|5556.76|5556.06|5556.76|5556.06|5556.51|5555.81|39
1726105800000|2024-09-12 01:50:00|5556.63|5555.93|5556.26|5555.56|5556.63|5555.93|5556.26|5555.56|13
1726105810000|2024-09-12 01:50:10|5556.38|5555.68|5556.51|5555.81|5556.51|5555.81|5556.38|5555.68|3
1726105820000|2024-09-12 01:50:20|5556.38|5555.68|5556.51|5555.81|5556.51|5555.81|5556.38|5555.68|6
1726105830000|2024-09-12 01:50:30|5556.38|5555.68|5556.26|5555.56|5556.38|5555.68|5556.26|5555.56|19
1726105840000|2024-09-12 01:50:40|5556.13|5555.43|5556.26|5555.56|5556.26|5555.56|5556.01|5555.31|19
1726105850000|2024-09-12 01:50:50|||||||||17
1726105860000|2024-09-12 01:51:00|5556.13|5555.43|5556.26|5555.56|5556.26|5555.56|5556.13|5555.43|5
1726105870000|2024-09-12 01:51:10|5556.13|5555.43|5556.26|5555.56|5556.26|5555.56|5556.01|5555.31|4
1726105880000|2024-09-12 01:51:20|5556.13|5555.43|5555.76|5555.06|5556.13|5555.43|5555.76|5555.06|18
1726105890000|2024-09-12 01:51:30|5555.88|5555.18|5556.01|5555.31|5556.01|5555.31|5555.88|5555.18|21
1726105900000|2024-09-12 01:51:40|5555.88|5555.18|5556.01|5555.31|5556.01|5555.31|5555.76|5555.06|16
1726105910000|2024-09-12 01:51:50|5555.88|5555.18|5556.01|5555.31|5556.01|5555.31|5555.76|5555.06|13
1726105920000|2024-09-12 01:52:00|5555.76|5555.06|5556.01|5555.31|5556.01|5555.31|5555.76|5555.06|13
1726105930000|2024-09-12 01:52:10|5555.88|5555.18|5555.76|5555.06|5555.88|5555.18|5555.51|5554.81|46
1726105940000|2024-09-12 01:52:20|5555.63|5554.93|5556.01|5555.31|5556.01|5555.31|5555.51|5554.81|4
1726105950000|2024-09-12 01:52:30|5556.26|5555.56|5556.13|5555.43|5556.26|5555.56|5556.01|5555.31|4
1726105960000|2024-09-12 01:52:40|5556.26|5555.56|5556.01|5555.31|5556.26|5555.56|5556.01|5555.31|24
1726105970000|2024-09-12 01:52:50|5555.88|5555.18|5556.01|5555.31|5556.01|5555.31|5555.88|5555.18|7
1726105990000|2024-09-12 01:53:10|5556.26|5555.56|5556.63|5555.93|5556.63|5555.93|5556.26|5555.56|15
1726106000000|2024-09-12 01:53:20|5556.76|5556.06|5556.76|5556.06|5556.76|5556.06|5556.63|5555.93|12
1726106010000|2024-09-12 01:53:30|5556.51|5555.81|5556.51|5555.81|5556.51|5555.81|5556.51|5555.81|12
1726106020000|2024-09-12 01:53:40|5556.38|5555.68|5556.51|5555.81|5556.51|5555.81|5556.26|5555.56|20
1726106030000|2024-09-12 01:53:50|5556.26|5555.56|5556.26|5555.56|5556.26|5555.56|5556.26|5555.56|17
1726106040000|2024-09-12 01:54:00|5556.38|5555.68|5556.26|5555.56|5556.38|5555.68|5556.26|5555.56|36
1726106050000|2024-09-12 01:54:10|||||||||18
1726106060000|2024-09-12 01:54:20|5556.01|5555.31|5556.01|5555.31|5556.01|5555.31|5556.01|5555.31|9
1726106070000|2024-09-12 01:54:30|5555.76|5555.06|5556.01|5555.31|5556.01|5555.31|5555.76|5555.06|18
1726106090000|2024-09-12 01:54:50|5555.76|5555.06|5555.76|5555.06|5555.76|5555.06|5555.76|5555.06|2
1726106100000|2024-09-12 01:55:00|5555.51|5554.81|5555.51|5554.81|5555.76|5555.06|5555.51|5554.81|41
1726106110000|2024-09-12 01:55:10|5555.26|5554.56|5555.51|5554.81|5555.51|5554.81|5555.26|5554.56|45
1726106120000|2024-09-12 01:55:20|5555.26|5554.56|5555.01|5554.31|5555.26|5554.56|5555.01|5554.31|29
1726106130000|2024-09-12 01:55:30|5555.13|5554.43|5555.51|5554.81|5555.51|5554.81|5555.01|5554.31|35
1726106140000|2024-09-12 01:55:40|5555.38|5554.68|5555.26|5554.56|5555.51|5554.81|5555.26|5554.56|35
1726106150000|2024-09-12 01:55:50|5555.51|5554.81|5555.51|5554.81|5555.51|5554.81|5555.51|5554.81|3
1726106160000|2024-09-12 01:56:00|5555.38|5554.68|5555.51|5554.81|5555.51|5554.81|5555.38|5554.68|16
1726106170000|2024-09-12 01:56:10|5555.76|5555.06|5556.26|5555.56|5556.26|5555.56|5555.76|5555.06|28
1726106180000|2024-09-12 01:56:20|5556.38|5555.68|5556.51|5555.81|5556.51|5555.81|5556.38|5555.68|24
1726106190000|2024-09-12 01:56:30|||||||||10
1726106200000|2024-09-12 01:56:40|5556.38|5555.68|5555.76|5555.06|5556.38|5555.68|5555.76|5555.06|21
1726106210000|2024-09-12 01:56:50|5555.88|5555.18|5556.01|5555.31|5556.01|5555.31|5555.88|5555.18|3
1726106220000|2024-09-12 01:57:00|5555.76|5555.06|5555.51|5554.81|5555.76|5555.06|5555.51|5554.81|13
1726106230000|2024-09-12 01:57:10|5555.63|5554.93|5555.76|5555.06|5555.76|5555.06|5555.63|5554.93|8
1726106240000|2024-09-12 01:57:20|5555.63|5554.93|5555.26|5554.56|5555.63|5554.93|5555.26|5554.56|10
1726106250000|2024-09-12 01:57:30|5555.38|5554.68|5555.01|5554.31|5555.38|5554.68|5555.01|5554.31|38
1726106270000|2024-09-12 01:57:50|5554.88|5554.18|5554.88|5554.18|5555.01|5554.31|5554.76|5554.06|27
1726106280000|2024-09-12 01:58:00|5555.01|5554.31|5555.01|5554.31|5555.26|5554.56|5554.88|5554.18|13
1726106290000|2024-09-12 01:58:10|5555.13|5554.43|5555.26|5554.56|5555.26|5554.56|5555.01|5554.31|56
1726106320000|2024-09-12 01:58:40|5555.01|5554.31|5555.01|5554.31|5555.26|5554.56|5555.01|5554.31|28
1726106330000|2024-09-12 01:58:50|5555.26|5554.56|5555.26|5554.56|5555.26|5554.56|5555.26|5554.56|5
1726106340000|2024-09-12 01:59:00|5555.51|5554.81|5555.51|5554.81|5555.51|5554.81|5555.26|5554.56|21
1726106350000|2024-09-12 01:59:10|5555.76|5555.06|5556.01|5555.31|5556.01|5555.31|5555.76|5555.06|28
1726106360000|2024-09-12 01:59:20|5555.88|5555.18|5556.26|5555.56|5556.26|5555.56|5555.88|5555.18|25
1726106370000|2024-09-12 01:59:30|5556.13|5555.43|5556.01|5555.31|5556.13|5555.43|5555.88|5555.18|24
1726106380000|2024-09-12 01:59:40|5556.13|5555.43|5556.01|5555.31|5556.13|5555.43|5556.01|5555.31|13
1726106390000|2024-09-12 01:59:50|5556.13|5555.43|5556.01|5555.31|5556.26|5555.56|5556.01|5555.31|23
1726106400000|2024-09-12 02:00:00|5556.26|5555.56|5556.26|5555.56|5556.26|5555.56|5556.13|5555.43|46
1726106410000|2024-09-12 02:00:10|5556.13|5555.43|5556.01|5555.31|5556.13|5555.43|5555.76|5555.06|21
1726106420000|2024-09-12 02:00:20|5555.76|5555.06|5556.26|5555.56|5556.26|5555.56|5555.76|5555.06|18
1726106430000|2024-09-12 02:00:30|5556.38|5555.68|5556.51|5555.81|5556.51|5555.81|5556.38|5555.68|9
1726106440000|2024-09-12 02:00:40|5556.26|5555.56|5556.01|5555.31|5556.26|5555.56|5556.01|5555.31|19
1726106450000|2024-09-12 02:00:50|5556.13|5555.43|5556.01|5555.31|5556.26|5555.56|5556.01|5555.31|21
1726106460000|2024-09-12 02:01:00|5555.76|5555.06|5555.51|5554.81|5555.88|5555.18|5555.26|5554.56|95
1726106470000|2024-09-12 02:01:10|5555.38|5554.68|5555.63|5554.93|5555.76|5555.06|5555.26|5554.56|10
1726106480000|2024-09-12 02:01:20|5555.76|5555.06|5555.51|5554.81|5555.76|5555.06|5555.51|5554.81|1
1726106490000|2024-09-12 02:01:30|5555.63|5554.93|5555.51|5554.81|5555.76|5555.06|5555.51|5554.81|18
1726106500000|2024-09-12 02:01:40|5555.26|5554.56|5555.26|5554.56|5555.26|5554.56|5555.26|5554.56|4
1726106510000|2024-09-12 02:01:50|5555.51|5554.81|5555.76|5555.06|5555.76|5555.06|5555.51|5554.81|47
1726106530000|2024-09-12 02:02:10|5555.88|5555.18|5556.26|5555.56|5556.26|5555.56|5555.88|5555.18|14
1726106540000|2024-09-12 02:02:20|5556.38|5555.68|5556.51|5555.81|5556.51|5555.81|5556.26|5555.56|10
1726106550000|2024-09-12 02:02:30|5556.76|5556.06|5556.51|5555.81|5556.76|5556.06|5556.51|5555.81|35
1726106560000|2024-09-12 02:02:40|5556.38|5555.68|5556.01|5555.31|5556.51|5555.81|5556.01|5555.31|18
1726106570000|2024-09-12 02:02:50|5555.76|5555.06|5555.76|5555.06|5555.76|5555.06|5555.76|5555.06|9
1726106580000|2024-09-12 02:03:00|5555.63|5554.93|5555.51|5554.81|5555.63|5554.93|5555.26|5554.56|30
1726106590000|2024-09-12 02:03:10|5555.38|5554.68|5555.63|5554.93|5555.63|5554.93|5555.26|5554.56|25
1726106600000|2024-09-12 02:03:20|5555.51|5554.81|5555.51|5554.81|5555.51|5554.81|5555.51|5554.81|0
1726106610000|2024-09-12 02:03:30|||||||||6
1726106630000|2024-09-12 02:03:50|5555.76|5555.06|5556.01|5555.31|5556.01|5555.31|5555.76|5555.06|27
1726106640000|2024-09-12 02:04:00|5556.26|5555.56|5556.01|5555.31|5556.26|5555.56|5556.01|5555.31|6
1726106650000|2024-09-12 02:04:10|5556.13|5555.43|5555.76|5555.06|5556.13|5555.43|5555.76|5555.06|22
1726106660000|2024-09-12 02:04:20|5555.88|5555.18|5556.01|5555.31|5556.01|5555.31|5555.88|5555.18|11
1726106670000|2024-09-12 02:04:30|5555.88|5555.18|5555.76|5555.06|5556.01|5555.31|5555.76|5555.06|6
1726106680000|2024-09-12 02:04:40|5556.01|5555.31|5556.01|5555.31|5556.01|5555.31|5555.76|5555.06|20
1726106690000|2024-09-12 02:04:50|5555.76|5555.06|5555.51|5554.81|5555.76|5555.06|5555.51|5554.81|8
1726106700000|2024-09-12 02:05:00|5555.63|5554.93|5555.51|5554.81|5555.76|5555.06|5555.51|5554.81|11
1726106710000|2024-09-12 02:05:10|5555.63|5554.93|5555.51|5554.81|5555.63|5554.93|5555.51|5554.81|4
1726106720000|2024-09-12 02:05:20|5555.63|5554.93|5555.76|5555.06|5555.76|5555.06|5555.63|5554.93|7
1726106730000|2024-09-12 02:05:30|5555.63|5554.93|5555.51|5554.81|5555.76|5555.06|5555.51|5554.81|34
1726106740000|2024-09-12 02:05:40|5555.26|5554.56|5555.51|5554.81|5555.51|5554.81|5555.26|5554.56|14
1726106750000|2024-09-12 02:05:50|5555.76|5555.06|5555.76|5555.06|5556.01|5555.31|5555.76|5555.06|16
1726106760000|2024-09-12 02:06:00|5555.51|5554.81|5555.01|5554.31|5555.51|5554.81|5555.01|5554.31|45
1726106770000|2024-09-12 02:06:10|5555.26|5554.56|5555.26|5554.56|5555.26|5554.56|5555.26|5554.56|32
1726106780000|2024-09-12 02:06:20|5555.13|5554.43|5555.01|5554.31|5555.13|5554.43|5555.01|5554.31|17
1726106790000|2024-09-12 02:06:30|5554.88|5554.18|5555.01|5554.31|5555.01|5554.31|5554.76|5554.06|17
1726106810000|2024-09-12 02:06:50|5555.13|5554.43|5555.51|5554.81|5555.51|5554.81|5555.13|5554.43|16
1726106820000|2024-09-12 02:07:00|5555.38|5554.68|5555.76|5555.06|5555.76|5555.06|5555.38|5554.68|55
1726106830000|2024-09-12 02:07:10|5555.63|5554.93|5555.51|5554.81|5555.63|5554.93|5555.38|5554.68|12
1726106840000|2024-09-12 02:07:20|5555.38|5554.68|5555.76|5555.06|5555.76|5555.06|5555.38|5554.68|5
1726106850000|2024-09-12 02:07:30|5555.63|5554.93|5555.51|5554.81|5555.76|5555.06|5555.51|5554.81|3
1726106860000|2024-09-12 02:07:40|5555.26|5554.56|5555.26|5554.56|5555.26|5554.56|5555.26|5554.56|1
1726106870000|2024-09-12 02:07:50|5555.38|5554.68|5555.26|5554.56|5555.51|5554.81|5555.26|5554.56|8
1726106880000|2024-09-12 02:08:00|5555.38|5554.68|5555.51|5554.81|5555.51|5554.81|5555.01|5554.31|34
1726106890000|2024-09-12 02:08:10|5555.63|5554.93|5556.01|5555.31|5556.01|5555.31|5555.51|5554.81|21
1726106900000|2024-09-12 02:08:20|5555.88|5555.18|5555.51|5554.81|5556.01|5555.31|5555.51|5554.81|29
1726106910000|2024-09-12 02:08:30|5555.63|5554.93|5555.76|5555.06|5555.76|5555.06|5555.63|5554.93|26
1726106920000|2024-09-12 02:08:40|5555.63|5554.93|5555.51|5554.81|5555.76|5555.06|5555.51|5554.81|17
1726106930000|2024-09-12 02:08:50|5555.63|5554.93|5555.76|5555.06|5555.76|5555.06|5555.51|5554.81|10
1726106940000|2024-09-12 02:09:00|5555.63|5554.93|5555.76|5555.06|5555.76|5555.06|5555.63|5554.93|16
1726106950000|2024-09-12 02:09:10|5555.88|5555.18|5556.01|5555.31|5556.01|5555.31|5555.88|5555.18|9
1726106960000|2024-09-12 02:09:20|5556.13|5555.43|5556.26|5555.56|5556.38|5555.68|5556.13|5555.43|35
1726106970000|2024-09-12 02:09:30|||||||||27
1726106980000|2024-09-12 02:09:40|5556.13|5555.43|5556.26|5555.56|5556.51|5555.81|5556.13|5555.43|17
1726106990000|2024-09-12 02:09:50|5556.13|5555.43|5556.01|5555.31|5556.13|5555.43|5555.76|5555.06|26
1726107000000|2024-09-12 02:10:00|5555.88|5555.18|5555.51|5554.81|5555.88|5555.18|5555.51|5554.81|40
1726107010000|2024-09-12 02:10:10|5555.38|5554.68|5555.26|5554.56|5555.38|5554.68|5555.01|5554.31|40
1726107020000|2024-09-12 02:10:20|||||||||2
1726107030000|2024-09-12 02:10:30|5555.13|5554.43|5555.01|5554.31|5555.26|5554.56|5555.01|5554.31|16
1726107040000|2024-09-12 02:10:40|5555.13|5554.43|5555.26|5554.56|5555.26|5554.56|5555.13|5554.43|10
1726107050000|2024-09-12 02:10:50|5555.01|5554.31|5554.76|5554.06|5555.01|5554.31|5554.76|5554.06|42
1726107060000|2024-09-12 02:11:00|5554.51|5553.81|5554.76|5554.06|5554.76|5554.06|5554.38|5553.68|128
1726107070000|2024-09-12 02:11:10|5554.88|5554.18|5555.01|5554.31|5555.26|5554.56|5554.76|5554.06|50
1726107090000|2024-09-12 02:11:30|5555.13|5554.43|5555.01|5554.31|5555.26|5554.56|5555.01|5554.31|14
1726107100000|2024-09-12 02:11:40|5555.26|5554.56|5555.01|5554.31|5555.26|5554.56|5555.01|5554.31|32
1726107110000|2024-09-12 02:11:50|5554.76|5554.06|5555.01|5554.31|5555.01|5554.31|5554.76|5554.06|19
1726107120000|2024-09-12 02:12:00|5555.26|5554.56|5555.01|5554.31|5555.26|5554.56|5555.01|5554.31|16
1726107130000|2024-09-12 02:12:10|5554.76|5554.06|5555.13|5554.43|5555.13|5554.43|5554.76|5554.06|16
1726107140000|2024-09-12 02:12:20|5555.26|5554.56|5555.01|5554.31|5555.26|5554.56|5555.01|5554.31|12
1726107150000|2024-09-12 02:12:30|5554.76|5554.06|5554.76|5554.06|5555.01|5554.31|5554.76|5554.06|60
1726107160000|2024-09-12 02:12:40|5555.01|5554.31|5555.01|5554.31|5555.01|5554.31|5555.01|5554.31|5
1726107180000|2024-09-12 02:13:00|5554.88|5554.18|5555.01|5554.31|5555.01|5554.31|5554.76|5554.06|10
1726107190000|2024-09-12 02:13:10|5554.88|5554.18|5555.01|5554.31|5555.01|5554.31|5554.76|5554.06|37
1726107200000|2024-09-12 02:13:20|5555.26|5554.56|5555.26|5554.56|5555.26|5554.56|5555.26|5554.56|7
1726107210000|2024-09-12 02:13:30|||||||||3
1726107220000|2024-09-12 02:13:40|5555.01|5554.31|5555.26|5554.56|5555.26|5554.56|5555.01|5554.31|19
1726107240000|2024-09-12 02:14:00|||||||||13
1726107250000|2024-09-12 02:14:10|5555.01|5554.31|5555.26|5554.56|5555.51|5554.81|5555.01|5554.31|41
1726107260000|2024-09-12 02:14:20|5555.38|5554.68|5555.26|5554.56|5555.51|5554.81|5555.26|5554.56|5
1726107270000|2024-09-12 02:14:30|5555.01|5554.31|5555.01|5554.31|5555.01|5554.31|5555.01|5554.31|6
1726107280000|2024-09-12 02:14:40|5555.13|5554.43|5555.01|5554.31|5555.13|5554.43|5554.76|5554.06|16
1726107290000|2024-09-12 02:14:50|5554.88|5554.18|5554.63|5553.93|5554.88|5554.18|5554.51|5553.81|5
1726107300000|2024-09-12 02:15:00|5554.76|5554.06|5554.51|5553.81|5554.76|5554.06|5554.51|5553.81|6
1726107310000|2024-09-12 02:15:10|||||||||18
1726107320000|2024-09-12 02:15:20|5554.26|5553.56|5554.26|5553.56|5554.51|5553.81|5553.88|5553.18|94
1726107330000|2024-09-12 02:15:30|||||||||1
1726107340000|2024-09-12 02:15:40|5554.51|5553.81|5554.51|5553.81|5554.51|5553.81|5554.51|5553.81|37
1726107350000|2024-09-12 02:15:50|5554.63|5553.93|5555.01|5554.31|5555.01|5554.31|5554.51|5553.81|22
1726107360000|2024-09-12 02:16:00|5555.26|5554.56|5555.13|5554.43|5555.26|5554.56|5555.13|5554.43|7
1726107370000|2024-09-12 02:16:10|5555.01|5554.31|5555.26|5554.56|5555.26|5554.56|5555.01|5554.31|17
1726107390000|2024-09-12 02:16:30|5555.01|5554.31|5555.51|5554.81|5555.51|5554.81|5555.01|5554.31|45
1726107400000|2024-09-12 02:16:40|5555.76|5555.06|5555.76|5555.06|5555.76|5555.06|5555.76|5555.06|30
1726107410000|2024-09-12 02:16:50|5555.63|5554.93|5555.51|5554.81|5555.63|5554.93|5555.26|5554.56|12
1726107420000|2024-09-12 02:17:00|5555.38|5554.68|5555.51|5554.81|5555.51|5554.81|5555.26|5554.56|14
1726107430000|2024-09-12 02:17:10|5555.76|5555.06|5555.76|5555.06|5555.76|5555.06|5555.51|5554.81|11
1726107440000|2024-09-12 02:17:20|5555.63|5554.93|5555.51|5554.81|5555.63|5554.93|5555.51|5554.81|6
1726107450000|2024-09-12 02:17:30|5555.63|5554.93|5555.63|5554.93|5555.76|5555.06|5555.63|5554.93|12
1726107460000|2024-09-12 02:17:40|5555.51|5554.81|5555.51|5554.81|5555.76|5555.06|5555.51|5554.81|17
1726107470000|2024-09-12 02:17:50|||||||||2
1726107480000|2024-09-12 02:18:00|5555.63|5554.93|5555.76|5555.06|5555.76|5555.06|5555.63|5554.93|7
1726107490000|2024-09-12 02:18:10|5556.01|5555.31|5556.01|5555.31|5556.01|5555.31|5555.88|5555.18|36
1726107500000|2024-09-12 02:18:20|5555.88|5555.18|5555.51|5554.81|5555.88|5555.18|5555.51|5554.81|22
1726107510000|2024-09-12 02:18:30|5555.26|5554.56|5555.38|5554.68|5555.51|5554.81|5555.26|5554.56|21
1726107520000|2024-09-12 02:18:40|5555.51|5554.81|5555.26|5554.56|5555.51|5554.81|5555.26|5554.56|15
1726107530000|2024-09-12 02:18:50|5555.38|5554.68|5555.26|5554.56|5555.38|5554.68|5555.26|5554.56|19
1726107550000|2024-09-12 02:19:10|5555.38|5554.68|5555.51|5554.81|5555.51|5554.81|5555.38|5554.68|9
1726107570000|2024-09-12 02:19:30|5555.26|5554.56|5555.26|5554.56|5555.26|5554.56|5555.26|5554.56|8
1726107580000|2024-09-12 02:19:40|5555.01|5554.31|5555.26|5554.56|5555.26|5554.56|5555.01|5554.31|17
1726107610000|2024-09-12 02:20:10|5555.51|5554.81|5555.88|5555.18|5556.01|5555.31|5555.51|5554.81|74
1726107620000|2024-09-12 02:20:20|5556.01|5555.31|5555.76|5555.06|5556.01|5555.31|5555.76|5555.06|21
1726107630000|2024-09-12 02:20:30|5555.88|5555.18|5556.01|5555.31|5556.01|5555.31|5555.88|5555.18|2
1726107640000|2024-09-12 02:20:40|5556.13|5555.43|5556.01|5555.31|5556.26|5555.56|5556.01|5555.31|29
1726107650000|2024-09-12 02:20:50|5556.26|5555.56|5556.13|5555.43|5556.38|5555.68|5556.13|5555.43|15
1726107660000|2024-09-12 02:21:00|5556.26|5555.56|5556.51|5555.81|5556.51|5555.81|5556.13|5555.43|9
1726107670000|2024-09-12 02:21:10|||||||||19
1726107680000|2024-09-12 02:21:20|5556.26|5555.56|5556.26|5555.56|5556.38|5555.68|5556.26|5555.56|15
1726107690000|2024-09-12 02:21:30|5556.51|5555.81|5556.26|5555.56|5556.51|5555.81|5556.26|5555.56|15
1726107700000|2024-09-12 02:21:40|5556.38|5555.68|5556.26|5555.56|5556.38|5555.68|5556.26|5555.56|18
1726107710000|2024-09-12 02:21:50|5556.51|5555.81|5556.51|5555.81|5556.51|5555.81|5556.51|5555.81|24
1726107720000|2024-09-12 02:22:00|5556.63|5555.93|5556.76|5556.06|5556.76|5556.06|5556.63|5555.93|19
1726107730000|2024-09-12 02:22:10|5557.01|5556.31|5557.01|5556.31|5557.01|5556.31|5557.01|5556.31|31
1726107750000|2024-09-12 02:22:30|5557.13|5556.43|5557.26|5556.56|5557.38|5556.68|5557.13|5556.43|27
1726107760000|2024-09-12 02:22:40|5557.01|5556.31|5557.01|5556.31|5557.13|5556.43|5557.01|5556.31|52
1726107770000|2024-09-12 02:22:50|5557.13|5556.43|5557.51|5556.81|5557.76|5557.06|5557.13|5556.43|99
1726107780000|2024-09-12 02:23:00|5557.63|5556.93|5557.51|5556.81|5558.01|5557.31|5557.51|5556.81|57
1726107790000|2024-09-12 02:23:10|5557.26|5556.56|5557.26|5556.56|5557.51|5556.81|5557.26|5556.56|62
1726107800000|2024-09-12 02:23:20|5557.38|5556.68|5557.76|5557.06|5557.76|5557.06|5557.26|5556.56|27
1726107810000|2024-09-12 02:23:30|5557.63|5556.93|5557.51|5556.81|5557.63|5556.93|5557.51|5556.81|7
1726107820000|2024-09-12 02:23:40|5557.38|5556.68|5557.26|5556.56|5557.38|5556.68|5557.01|5556.31|107
1726107830000|2024-09-12 02:23:50|||||||||16
1726107840000|2024-09-12 02:24:00|5557.13|5556.43|5557.01|5556.31|5557.26|5556.56|5557.01|5556.31|27
1726107850000|2024-09-12 02:24:10|5557.13|5556.43|5557.26|5556.56|5557.26|5556.56|5557.01|5556.31|21
1726107860000|2024-09-12 02:24:20|5557.13|5556.43|5557.13|5556.43|5557.26|5556.56|5557.01|5556.31|16
1726107870000|2024-09-12 02:24:30|5557.01|5556.31|5557.01|5556.31|5557.01|5556.31|5557.01|5556.31|0
1726107880000|2024-09-12 02:24:40|5557.13|5556.43|5557.26|5556.56|5557.26|5556.56|5557.13|5556.43|13
1726107890000|2024-09-12 02:24:50|5557.51|5556.81|5557.51|5556.81|5557.51|5556.81|5557.51|5556.81|9
1726107900000|2024-09-12 02:25:00|5557.76|5557.06|5558.01|5557.31|5558.01|5557.31|5557.76|5557.06|67
1726107910000|2024-09-12 02:25:10|5557.88|5557.18|5557.76|5557.06|5558.01|5557.31|5557.76|5557.06|28
1726107920000|2024-09-12 02:25:20|5558.01|5557.31|5558.01|5557.31|5558.01|5557.31|5557.76|5557.06|21
1726107930000|2024-09-12 02:25:30|5557.88|5557.18|5558.01|5557.31|5558.01|5557.31|5557.76|5557.06|12
1726107940000|2024-09-12 02:25:40|||||||||1
1726107950000|2024-09-12 02:25:50|5557.76|5557.06|5557.88|5557.18|5557.88|5557.18|5557.76|5557.06|24
1726107960000|2024-09-12 02:26:00|5558.01|5557.31|5558.01|5557.31|5558.01|5557.31|5557.76|5557.06|27
1726107970000|2024-09-12 02:26:10|5557.88|5557.18|5558.01|5557.31|5558.01|5557.31|5557.88|5557.18|10
1726107980000|2024-09-12 02:26:20|5558.13|5557.43|5558.01|5557.31|5558.26|5557.56|5558.01|5557.31|14
1726107990000|2024-09-12 02:26:30|5558.13|5557.43|5558.01|5557.31|5558.13|5557.43|5558.01|5557.31|2
1726108010000|2024-09-12 02:26:50|5558.13|5557.43|5558.26|5557.56|5558.26|5557.56|5558.13|5557.43|15
1726108020000|2024-09-12 02:27:00|5558.01|5557.31|5558.01|5557.31|5558.01|5557.31|5558.01|5557.31|18
1726108030000|2024-09-12 02:27:10|5557.76|5557.06|5557.76|5557.06|5557.76|5557.06|5557.76|5557.06|13
1726108040000|2024-09-12 02:27:20|5557.51|5556.81|5557.76|5557.06|5557.76|5557.06|5557.51|5556.81|22
1726108050000|2024-09-12 02:27:30|5558.01|5557.31|5558.01|5557.31|5558.01|5557.31|5558.01|5557.31|15
1726108060000|2024-09-12 02:27:40|5558.26|5557.56|5558.01|5557.31|5558.26|5557.56|5558.01|5557.31|15
1726108070000|2024-09-12 02:27:50|5558.26|5557.56|5558.01|5557.31|5558.26|5557.56|5558.01|5557.31|10
1726108090000|2024-09-12 02:28:10|5558.13|5557.43|5558.26|5557.56|5558.26|5557.56|5558.13|5557.43|7
1726108100000|2024-09-12 02:28:20|5558.13|5557.43|5558.26|5557.56|5558.26|5557.56|5558.01|5557.31|29
1726108110000|2024-09-12 02:28:30|5558.38|5557.68|5558.26|5557.56|5558.38|5557.68|5558.01|5557.31|47
1726108120000|2024-09-12 02:28:40|5558.38|5557.68|5558.51|5557.81|5558.51|5557.81|5558.38|5557.68|47
1726108130000|2024-09-12 02:28:50|5558.76|5558.06|5559.01|5558.31|5559.01|5558.31|5558.63|5557.93|529
1726108140000|2024-09-12 02:29:00|5558.76|5558.06|5558.76|5558.06|5559.01|5558.31|5558.76|5558.06|39
1726108150000|2024-09-12 02:29:10|5558.88|5558.18|5559.01|5558.31|5559.26|5558.56|5558.76|5558.06|34
1726108160000|2024-09-12 02:29:20|5558.88|5558.18|5559.01|5558.31|5559.01|5558.31|5558.88|5558.18|48
1726108170000|2024-09-12 02:29:30|5559.26|5558.56|5559.26|5558.56|5559.26|5558.56|5559.26|5558.56|33
1726108180000|2024-09-12 02:29:40|5559.76|5559.06|5559.26|5558.56|5559.76|5559.06|5559.01|5558.31|191
1726108190000|2024-09-12 02:29:50|5559.13|5558.43|5559.01|5558.31|5559.26|5558.56|5559.01|5558.31|9
1726108200000|2024-09-12 02:30:00|5559.26|5558.56|5559.26|5558.56|5559.51|5558.81|5559.26|5558.56|74
1726108210000|2024-09-12 02:30:10|5559.01|5558.31|5559.51|5558.81|5559.76|5559.06|5559.01|5558.31|124
1726108220000|2024-09-12 02:30:20|||||||||3
1726108230000|2024-09-12 02:30:30|||||||||5
1726108240000|2024-09-12 02:30:40|5559.76|5559.06|5559.76|5559.06|5559.76|5559.06|5559.76|5559.06|30
1726108250000|2024-09-12 02:30:50|5560.01|5559.31|5560.01|5559.31|5560.26|5559.56|5560.01|5559.31|444
1726108260000|2024-09-12 02:31:00|5560.13|5559.43|5560.01|5559.31|5560.26|5559.56|5560.01|5559.31|31
1726108270000|2024-09-12 02:31:10|5559.88|5559.18|5559.76|5559.06|5559.88|5559.18|5559.76|5559.06|56
1726108280000|2024-09-12 02:31:20|5559.88|5559.18|5559.76|5559.06|5559.88|5559.18|5559.76|5559.06|15
1726108290000|2024-09-12 02:31:30|5559.88|5559.18|5560.01|5559.31|5560.01|5559.31|5559.76|5559.06|20
1726108300000|2024-09-12 02:31:40|5560.13|5559.43|5560.26|5559.56|5560.26|5559.56|5560.13|5559.43|20
1726108310000|2024-09-12 02:31:50|||||||||29
1726108320000|2024-09-12 02:32:00|||||||||2
1726108330000|2024-09-12 02:32:10|||||||||13
1726108340000|2024-09-12 02:32:20|||||||||15
1726108350000|2024-09-12 02:32:30|5560.13|5559.43|5559.76|5559.06|5560.13|5559.43|5559.76|5559.06|62
1726108360000|2024-09-12 02:32:40|5559.63|5558.93|5559.51|5558.81|5559.63|5558.93|5559.51|5558.81|30
1726108370000|2024-09-12 02:32:50|5559.63|5558.93|5559.51|5558.81|5559.63|5558.93|5559.51|5558.81|44
1726108380000|2024-09-12 02:33:00|||||||||5
1726108390000|2024-09-12 02:33:10|5559.26|5558.56|5559.26|5558.56|5559.26|5558.56|5559.26|5558.56|38
1726108400000|2024-09-12 02:33:20|5559.01|5558.31|5559.01|5558.31|5559.01|5558.31|5559.01|5558.31|22
1726108410000|2024-09-12 02:33:30|5559.26|5558.56|5559.26|5558.56|5559.26|5558.56|5559.26|5558.56|39
1726108420000|2024-09-12 02:33:40|5559.51|5558.81|5559.26|5558.56|5559.51|5558.81|5559.26|5558.56|16
1726108430000|2024-09-12 02:33:50|5559.01|5558.31|5559.26|5558.56|5559.26|5558.56|5559.01|5558.31|27
1726108440000|2024-09-12 02:34:00|5559.13|5558.43|5559.01|5558.31|5559.13|5558.43|5559.01|5558.31|11
1726108460000|2024-09-12 02:34:20|||||||||10
1726108470000|2024-09-12 02:34:30|5558.88|5558.18|5558.88|5558.18|5559.01|5558.31|5558.88|5558.18|31
1726108480000|2024-09-12 02:34:40|5558.76|5558.06|5558.76|5558.06|5558.76|5558.06|5558.76|5558.06|3
1726108490000|2024-09-12 02:34:50|5558.88|5558.18|5559.01|5558.31|5559.01|5558.31|5558.88|5558.18|22
1726108500000|2024-09-12 02:35:00|5558.76|5558.06|5558.76|5558.06|5558.76|5558.06|5558.76|5558.06|1
1726108510000|2024-09-12 02:35:10|5558.88|5558.18|5559.01|5558.31|5559.01|5558.31|5558.88|5558.18|17
1726108540000|2024-09-12 02:35:40|5559.26|5558.56|5559.01|5558.31|5559.26|5558.56|5559.01|5558.31|18
1726108550000|2024-09-12 02:35:50|5559.13|5558.43|5559.26|5558.56|5559.26|5558.56|5559.13|5558.43|15
1726108560000|2024-09-12 02:36:00|5559.13|5558.43|5558.76|5558.06|5559.26|5558.56|5558.76|5558.06|26
1726108570000|2024-09-12 02:36:10|5558.63|5557.93|5558.51|5557.81|5558.76|5558.06|5558.51|5557.81|35
1726108580000|2024-09-12 02:36:20|5558.63|5557.93|5558.76|5558.06|5558.76|5558.06|5558.63|5557.93|13
1726108600000|2024-09-12 02:36:40|||||||||2
1726108610000|2024-09-12 02:36:50|5558.63|5557.93|5558.63|5557.93|5558.63|5557.93|5558.63|5557.93|17
1726108620000|2024-09-12 02:37:00|5558.76|5558.06|5558.26|5557.56|5558.76|5558.06|5558.26|5557.56|45
1726108630000|2024-09-12 02:37:10|||||||||4
1726108640000|2024-09-12 02:37:20|||||||||14
1726108650000|2024-09-12 02:37:30|||||||||3
1726108660000|2024-09-12 02:37:40|5558.51|5557.81|5558.51|5557.81|5558.51|5557.81|5558.51|5557.81|29
1726108670000|2024-09-12 02:37:50|||||||||1
1726108700000|2024-09-12 02:38:20|5558.76|5558.06|5558.76|5558.06|5558.76|5558.06|5558.76|5558.06|47
1726108710000|2024-09-12 02:38:30|5559.01|5558.31|5559.01|5558.31|5559.01|5558.31|5559.01|5558.31|6
1726108730000|2024-09-12 02:38:50|5558.88|5558.18|5558.76|5558.06|5558.88|5558.18|5558.76|5558.06|23
1726108740000|2024-09-12 02:39:00|||||||||1
1726108750000|2024-09-12 02:39:10|5558.63|5557.93|5558.51|5557.81|5558.63|5557.93|5558.51|5557.81|7
1726108760000|2024-09-12 02:39:20|5558.26|5557.56|5558.26|5557.56|5558.26|5557.56|5558.26|5557.56|10
1726108780000|2024-09-12 02:39:40|5558.01|5557.31|5558.26|5557.56|5558.26|5557.56|5558.01|5557.31|41
1726108790000|2024-09-12 02:39:50|||||||||1
1726108800000|2024-09-12 02:40:00|||||||||4
1726108810000|2024-09-12 02:40:10|5558.38|5557.68|5558.76|5558.06|5558.76|5558.06|5558.38|5557.68|22
1726108820000|2024-09-12 02:40:20|5558.63|5557.93|5559.01|5558.31|5559.01|5558.31|5558.63|5557.93|25
1726108830000|2024-09-12 02:40:30|5558.88|5558.18|5558.76|5558.06|5559.01|5558.31|5558.76|5558.06|12
1726108840000|2024-09-12 02:40:40|5558.88|5558.18|5559.01|5558.31|5559.01|5558.31|5558.88|5558.18|2
1726108890000|2024-09-12 02:41:30|5558.88|5558.18|5558.51|5557.81|5558.88|5558.18|5558.51|5557.81|19
1726108900000|2024-09-12 02:41:40|5558.63|5557.93|5558.51|5557.81|5558.76|5558.06|5558.51|5557.81|15
1726108920000|2024-09-12 02:42:00|5558.63|5557.93|5558.76|5558.06|5558.76|5558.06|5558.63|5557.93|14
1726108930000|2024-09-12 02:42:10|5558.51|5557.81|5558.51|5557.81|5558.51|5557.81|5558.51|5557.81|9
1726108940000|2024-09-12 02:42:20|5558.63|5557.93|5558.51|5557.81|5558.63|5557.93|5558.51|5557.81|10
1726108950000|2024-09-12 02:42:30|||||||||5
1726108960000|2024-09-12 02:42:40|5558.63|5557.93|5558.76|5558.06|5558.76|5558.06|5558.63|5557.93|23
1726108980000|2024-09-12 02:43:00|||||||||3
1726108990000|2024-09-12 02:43:10|5559.01|5558.31|5558.76|5558.06|5559.01|5558.31|5558.76|5558.06|7
1726109000000|2024-09-12 02:43:20|5558.51|5557.81|5558.51|5557.81|5558.51|5557.81|5558.51|5557.81|7
1726109010000|2024-09-12 02:43:30|5558.63|5557.93|5558.76|5558.06|5558.76|5558.06|5558.63|5557.93|4
1726109040000|2024-09-12 02:44:00|5558.63|5557.93|5558.51|5557.81|5558.63|5557.93|5558.26|5557.56|19
1726109050000|2024-09-12 02:44:10|5558.38|5557.68|5558.76|5558.06|5558.76|5558.06|5558.38|5557.68|11
1726109080000|2024-09-12 02:44:40|||||||||12
1726109090000|2024-09-12 02:44:50|||||||||14
1726109100000|2024-09-12 02:45:00|5558.63|5557.93|5558.51|5557.81|5558.63|5557.93|5558.26|5557.56|13
1726109110000|2024-09-12 02:45:10|5558.38|5557.68|5558.51|5557.81|5558.51|5557.81|5558.38|5557.68|10
1726109120000|2024-09-12 02:45:20|5558.38|5557.68|5558.26|5557.56|5558.38|5557.68|5558.26|5557.56|5
1726109130000|2024-09-12 02:45:30|5558.38|5557.68|5558.51|5557.81|5558.51|5557.81|5558.26|5557.56|10
1726109140000|2024-09-12 02:45:40|5558.76|5558.06|5559.01|5558.31|5559.01|5558.31|5558.76|5558.06|4
1726109150000|2024-09-12 02:45:50|||||||||3
1726109160000|2024-09-12 02:46:00|5558.76|5558.06|5558.88|5558.18|5559.01|5558.31|5558.76|5558.06|26
1726109170000|2024-09-12 02:46:10|5559.01|5558.31|5559.01|5558.31|5559.01|5558.31|5559.01|5558.31|1
1726109190000|2024-09-12 02:46:30|5559.13|5558.43|5559.01|5558.31|5559.26|5558.56|5559.01|5558.31|11
1726109200000|2024-09-12 02:46:40|5559.13|5558.43|5559.26|5558.56|5559.26|5558.56|5559.01|5558.31|8
1726109210000|2024-09-12 02:46:50|5559.38|5558.68|5559.51|5558.81|5559.51|5558.81|5559.26|5558.56|25
1726109220000|2024-09-12 02:47:00|5559.38|5558.68|5559.01|5558.31|5559.38|5558.68|5559.01|5558.31|12
1726109230000|2024-09-12 02:47:10|5558.88|5558.18|5559.01|5558.31|5559.01|5558.31|5558.88|5558.18|4
1726109240000|2024-09-12 02:47:20|||||||||1
1726109250000|2024-09-12 02:47:30|5558.76|5558.06|5559.01|5558.31|5559.01|5558.31|5558.76|5558.06|18
1726109270000|2024-09-12 02:47:50|5558.88|5558.18|5559.01|5558.31|5559.01|5558.31|5558.88|5558.18|0
1726109280000|2024-09-12 02:48:00|5559.13|5558.43|5559.26|5558.56|5559.26|5558.56|5559.13|5558.43|7
1726109290000|2024-09-12 02:48:10|5559.13|5558.43|5559.26|5558.56|5559.26|5558.56|5559.01|5558.31|11
1726109310000|2024-09-12 02:48:30|5559.13|5558.43|5559.26|5558.56|5559.26|5558.56|5559.13|5558.43|26
1726109330000|2024-09-12 02:48:50|5559.13|5558.43|5559.01|5558.31|5559.26|5558.56|5559.01|5558.31|4
1726109340000|2024-09-12 02:49:00|5559.13|5558.43|5559.01|5558.31|5559.13|5558.43|5559.01|5558.31|0
1726109350000|2024-09-12 02:49:10|5558.88|5558.18|5559.01|5558.31|5559.01|5558.31|5558.76|5558.06|6
1726109370000|2024-09-12 02:49:30|5559.13|5558.43|5559.26|5558.56|5559.26|5558.56|5559.01|5558.31|16
1726109380000|2024-09-12 02:49:40|||||||||32
1726109420000|2024-09-12 02:50:20|5559.01|5558.31|5559.01|5558.31|5559.01|5558.31|5559.01|5558.31|28
1726109430000|2024-09-12 02:50:30|||||||||1
1726109440000|2024-09-12 02:50:40|5558.88|5558.18|5558.76|5558.06|5558.88|5558.18|5558.76|5558.06|9
1726109450000|2024-09-12 02:50:50|5558.88|5558.18|5558.51|5557.81|5558.88|5558.18|5558.51|5557.81|24
1726109460000|2024-09-12 02:51:00|5558.38|5557.68|5558.51|5557.81|5558.51|5557.81|5558.38|5557.68|4
1726109470000|2024-09-12 02:51:10|5558.76|5558.06|5558.51|5557.81|5558.76|5558.06|5558.51|5557.81|15
1726109480000|2024-09-12 02:51:20|5558.63|5557.93|5558.76|5558.06|5558.76|5558.06|5558.51|5557.81|3
1726109490000|2024-09-12 02:51:30|5558.51|5557.81|5558.51|5557.81|5558.76|5558.06|5558.51|5557.81|9
1726109500000|2024-09-12 02:51:40|5558.38|5557.68|5558.51|5557.81|5558.51|5557.81|5558.26|5557.56|21
1726109510000|2024-09-12 02:51:50|5558.38|5557.68|5558.26|5557.56|5558.51|5557.81|5558.26|5557.56|8
1726109520000|2024-09-12 02:52:00|5558.13|5557.43|5558.01|5557.31|5558.26|5557.56|5557.76|5557.06|103
1726109530000|2024-09-12 02:52:10|5557.88|5557.18|5557.51|5556.81|5557.88|5557.18|5557.51|5556.81|38
1726109540000|2024-09-12 02:52:20|5557.26|5556.56|5556.76|5556.06|5557.26|5556.56|5556.76|5556.06|54
1726109550000|2024-09-12 02:52:30|5556.51|5555.81|5556.51|5555.81|5556.51|5555.81|5556.51|5555.81|32
1726109560000|2024-09-12 02:52:40|5556.38|5555.68|5556.76|5556.06|5556.76|5556.06|5556.01|5555.31|72
1726109570000|2024-09-12 02:52:50|5556.63|5555.93|5556.51|5555.81|5556.63|5555.93|5556.51|5555.81|2
1726109580000|2024-09-12 02:53:00|5556.63|5555.93|5557.01|5556.31|5557.01|5556.31|5556.63|5555.93|9
1726109590000|2024-09-12 02:53:10|5556.76|5556.06|5557.01|5556.31|5557.01|5556.31|5556.76|5556.06|18
1726109600000|2024-09-12 02:53:20|5556.88|5556.18|5556.76|5556.06|5557.01|5556.31|5556.76|5556.06|2
1726109610000|2024-09-12 02:53:30|5556.88|5556.18|5557.01|5556.31|5557.01|5556.31|5556.76|5556.06|26
1726109620000|2024-09-12 02:53:40|5556.88|5556.18|5556.76|5556.06|5557.01|5556.31|5556.76|5556.06|12
1726109640000|2024-09-12 02:54:00|5557.01|5556.31|5556.51|5555.81|5557.01|5556.31|5556.26|5555.56|41
1726109650000|2024-09-12 02:54:10|5556.38|5555.68|5556.26|5555.56|5556.51|5555.81|5556.26|5555.56|2
1726109660000|2024-09-12 02:54:20|5556.01|5555.31|5556.26|5555.56|5556.26|5555.56|5556.01|5555.31|16
1726109670000|2024-09-12 02:54:30|||||||||2
1726109680000|2024-09-12 02:54:40|5556.38|5555.68|5556.51|5555.81|5556.51|5555.81|5556.38|5555.68|30
1726109690000|2024-09-12 02:54:50|5556.76|5556.06|5556.76|5556.06|5557.01|5556.31|5556.76|5556.06|7
1726109700000|2024-09-12 02:55:00|5556.63|5555.93|5556.76|5556.06|5556.76|5556.06|5556.51|5555.81|21
1726109710000|2024-09-12 02:55:10|||||||||9
1726109720000|2024-09-12 02:55:20|||||||||6
1726109740000|2024-09-12 02:55:40|5556.63|5555.93|5556.51|5555.81|5556.76|5556.06|5556.51|5555.81|34
1726109750000|2024-09-12 02:55:50|5556.26|5555.56|5556.26|5555.56|5556.26|5555.56|5556.26|5555.56|10
1726109760000|2024-09-12 02:56:00|||||||||20
1726109770000|2024-09-12 02:56:10|5556.13|5555.43|5555.76|5555.06|5556.13|5555.43|5555.76|5555.06|63
1726109780000|2024-09-12 02:56:20|5555.88|5555.18|5556.26|5555.56|5556.26|5555.56|5555.88|5555.18|8
1726109790000|2024-09-12 02:56:30|||||||||1
1726109800000|2024-09-12 02:56:40|5556.51|5555.81|5556.51|5555.81|5556.51|5555.81|5556.51|5555.81|3
1726109810000|2024-09-12 02:56:50|5556.76|5556.06|5556.76|5556.06|5556.88|5556.18|5556.76|5556.06|9
1726109820000|2024-09-12 02:57:00|5556.88|5556.18|5556.76|5556.06|5556.88|5556.18|5556.76|5556.06|6
1726109830000|2024-09-12 02:57:10|5556.88|5556.18|5556.76|5556.06|5557.01|5556.31|5556.63|5555.93|31
1726109840000|2024-09-12 02:57:20|5556.63|5555.93|5556.76|5556.06|5556.76|5556.06|5556.51|5555.81|27
1726109870000|2024-09-12 02:57:50|||||||||2
1726109890000|2024-09-12 02:58:10|||||||||1
1726109900000|2024-09-12 02:58:20|5556.88|5556.18|5557.01|5556.31|5557.01|5556.31|5556.76|5556.06|20
1726109910000|2024-09-12 02:58:30|5556.76|5556.06|5556.76|5556.06|5556.76|5556.06|5556.76|5556.06|9
1726109920000|2024-09-12 02:58:40|5556.88|5556.18|5557.01|5556.31|5557.01|5556.31|5556.76|5556.06|1
1726109940000|2024-09-12 02:59:00|5556.88|5556.18|5556.76|5556.06|5556.88|5556.18|5556.76|5556.06|7
1726109960000|2024-09-12 02:59:20|5556.88|5556.18|5557.26|5556.56|5557.26|5556.56|5556.88|5556.18|20
1726109970000|2024-09-12 02:59:30|5557.13|5556.43|5557.01|5556.31|5557.26|5556.56|5557.01|5556.31|12
1726109990000|2024-09-12 02:59:50|5557.13|5556.43|5557.01|5556.31|5557.13|5556.43|5556.88|5556.18|17
1726110000000|2024-09-12 03:00:00|5556.76|5556.06|5556.76|5556.06|5556.76|5556.06|5556.76|5556.06|4
1726110010000|2024-09-12 03:00:10|||||||||1
1726110030000|2024-09-12 03:00:30|||||||||6
1726110050000|2024-09-12 03:00:50|||||||||3
1726110060000|2024-09-12 03:01:00|||||||||16
1726110070000|2024-09-12 03:01:10|5556.88|5556.18|5556.76|5556.06|5557.01|5556.31|5556.76|5556.06|32
1726110090000|2024-09-12 03:01:30|5556.51|5555.81|5556.51|5555.81|5556.51|5555.81|5556.51|5555.81|17
1726110100000|2024-09-12 03:01:40|5556.26|5555.56|5556.26|5555.56|5556.51|5555.81|5556.26|5555.56|19
1726110110000|2024-09-12 03:01:50|5556.01|5555.31|5556.01|5555.31|5556.01|5555.31|5556.01|5555.31|9
1726110120000|2024-09-12 03:02:00|5555.88|5555.18|5555.76|5555.06|5555.88|5555.18|5555.76|5555.06|9
1726110130000|2024-09-12 03:02:10|5555.63|5554.93|5555.51|5554.81|5555.63|5554.93|5555.26|5554.56|37
1726110140000|2024-09-12 03:02:20|5555.38|5554.68|5555.76|5555.06|5555.76|5555.06|5555.26|5554.56|28
1726110150000|2024-09-12 03:02:30|5555.63|5554.93|5555.51|5554.81|5555.76|5555.06|5555.51|5554.81|22
1726110160000|2024-09-12 03:02:40|5555.63|5554.93|5555.76|5555.06|5555.76|5555.06|5555.63|5554.93|7
1726110170000|2024-09-12 03:02:50|5555.88|5555.18|5555.76|5555.06|5555.88|5555.18|5555.76|5555.06|19
1726110180000|2024-09-12 03:03:00|5556.01|5555.31|5556.26|5555.56|5556.26|5555.56|5556.01|5555.31|15
1726110190000|2024-09-12 03:03:10|||||||||2
1726110200000|2024-09-12 03:03:20|5556.01|5555.31|5556.13|5555.43|5556.26|5555.56|5556.01|5555.31|18
1726110210000|2024-09-12 03:03:30|5556.26|5555.56|5555.76|5555.06|5556.26|5555.56|5555.76|5555.06|8
1726110220000|2024-09-12 03:03:40|5556.01|5555.31|5555.76|5555.06|5556.01|5555.31|5555.76|5555.06|14
1726110230000|2024-09-12 03:03:50|5555.51|5554.81|5555.63|5554.93|5555.76|5555.06|5555.51|5554.81|17
1726110240000|2024-09-12 03:04:00|5555.76|5555.06|5556.01|5555.31|5556.26|5555.56|5555.76|5555.06|17
1726110250000|2024-09-12 03:04:10|5555.76|5555.06|5555.76|5555.06|5555.76|5555.06|5555.76|5555.06|10
1726110260000|2024-09-12 03:04:20|5556.01|5555.31|5556.01|5555.31|5556.01|5555.31|5556.01|5555.31|5
1726110270000|2024-09-12 03:04:30|5556.13|5555.43|5556.26|5555.56|5556.26|5555.56|5556.01|5555.31|11
1726110280000|2024-09-12 03:04:40|5556.13|5555.43|5556.26|5555.56|5556.26|5555.56|5556.01|5555.31|2
1726110290000|2024-09-12 03:04:50|5556.13|5555.43|5556.26|5555.56|5556.26|5555.56|5556.01|5555.31|16
1726110300000|2024-09-12 03:05:00|||||||||6
1726110310000|2024-09-12 03:05:10|||||||||9
1726110320000|2024-09-12 03:05:20|5556.38|5555.68|5556.26|5555.56|5556.38|5555.68|5556.26|5555.56|4
1726110330000|2024-09-12 03:05:30|||||||||6
1726110340000|2024-09-12 03:05:40|||||||||4
1726110350000|2024-09-12 03:05:50|5556.01|5555.31|5556.26|5555.56|5556.26|5555.56|5556.01|5555.31|13
1726110360000|2024-09-12 03:06:00|5556.13|5555.43|5556.13|5555.43|5556.13|5555.43|5556.13|5555.43|12
1726110370000|2024-09-12 03:06:10|5556.26|5555.56|5556.26|5555.56|5556.26|5555.56|5556.13|5555.43|23
1726110380000|2024-09-12 03:06:20|5556.01|5555.31|5556.01|5555.31|5556.13|5555.43|5556.01|5555.31|8
1726110390000|2024-09-12 03:06:30|5555.88|5555.18|5556.01|5555.31|5556.01|5555.31|5555.88|5555.18|1
1726110400000|2024-09-12 03:06:40|5555.88|5555.18|5555.76|5555.06|5556.01|5555.31|5555.63|5554.93|28
1726110410000|2024-09-12 03:06:50|5555.63|5554.93|5555.26|5554.56|5555.63|5554.93|5555.26|5554.56|18
1726110420000|2024-09-12 03:07:00|||||||||3
1726110430000|2024-09-12 03:07:10|5555.38|5554.68|5555.51|5554.81|5555.76|5555.06|5555.38|5554.68|42
1726110440000|2024-09-12 03:07:20|5555.63|5554.93|5555.76|5555.06|5555.76|5555.06|5555.63|5554.93|9
1726110450000|2024-09-12 03:07:30|5555.88|5555.18|5555.76|5555.06|5556.01|5555.31|5555.76|5555.06|10
1726110460000|2024-09-12 03:07:40|5555.51|5554.81|5555.51|5554.81|5555.51|5554.81|5555.51|5554.81|8
1726110470000|2024-09-12 03:07:50|5555.38|5554.68|5555.51|5554.81|5555.51|5554.81|5555.38|5554.68|5
1726110480000|2024-09-12 03:08:00|5555.38|5554.68|5555.76|5555.06|5555.76|5555.06|5555.38|5554.68|13
1726110490000|2024-09-12 03:08:10|5555.63|5554.93|5555.51|5554.81|5555.63|5554.93|5555.51|5554.81|9
1726110500000|2024-09-12 03:08:20|5555.63|5554.93|5555.51|5554.81|5555.76|5555.06|5555.51|5554.81|21
1726110510000|2024-09-12 03:08:30|5555.26|5554.56|5555.26|5554.56|5555.26|5554.56|5555.26|5554.56|16
1726110520000|2024-09-12 03:08:40|||||||||26
1726110530000|2024-09-12 03:08:50|||||||||5
1726110540000|2024-09-12 03:09:00|||||||||10
1726110560000|2024-09-12 03:09:20|5555.51|5554.81|5555.51|5554.81|5555.51|5554.81|5555.51|5554.81|30
1726110570000|2024-09-12 03:09:30|5555.63|5554.93|5555.76|5555.06|5555.76|5555.06|5555.51|5554.81|11
1726110580000|2024-09-12 03:09:40|5556.01|5555.31|5556.01|5555.31|5556.01|5555.31|5556.01|5555.31|9
1726110590000|2024-09-12 03:09:50|5556.26|5555.56|5556.01|5555.31|5556.26|5555.56|5556.01|5555.31|12
1726110600000|2024-09-12 03:10:00|5556.13|5555.43|5556.01|5555.31|5556.13|5555.43|5556.01|5555.31|10
1726110610000|2024-09-12 03:10:10|5556.13|5555.43|5555.76|5555.06|5556.51|5555.81|5555.76|5555.06|52
1726110620000|2024-09-12 03:10:20|5556.01|5555.31|5556.01|5555.31|5556.01|5555.31|5555.88|5555.18|18
1726110630000|2024-09-12 03:10:30|5556.26|5555.56|5556.26|5555.56|5556.26|5555.56|5556.26|5555.56|7
1726110640000|2024-09-12 03:10:40|5556.01|5555.31|5556.01|5555.31|5556.01|5555.31|5556.01|5555.31|12
1726110650000|2024-09-12 03:10:50|5556.26|5555.56|5556.51|5555.81|5556.51|5555.81|5556.26|5555.56|33
1726110660000|2024-09-12 03:11:00|5556.76|5556.06|5556.76|5556.06|5556.88|5556.18|5556.76|5556.06|49
1726110670000|2024-09-12 03:11:10|||||||||19
1726110680000|2024-09-12 03:11:20|5556.88|5556.18|5557.01|5556.31|5557.01|5556.31|5556.88|5556.18|39
1726110690000|2024-09-12 03:11:30|5557.13|5556.43|5557.26|5556.56|5557.26|5556.56|5557.01|5556.31|25
1726110700000|2024-09-12 03:11:40|5557.51|5556.81|5557.26|5556.56|5557.51|5556.81|5557.26|5556.56|77
1726110710000|2024-09-12 03:11:50|||||||||4
1726110720000|2024-09-12 03:12:00|5557.38|5556.68|5557.63|5556.93|5558.01|5557.31|5557.38|5556.68|79
1726110730000|2024-09-12 03:12:10|5557.51|5556.81|5557.51|5556.81|5557.51|5556.81|5557.26|5556.56|26
1726110740000|2024-09-12 03:12:20|5557.38|5556.68|5557.26|5556.56|5557.38|5556.68|5557.26|5556.56|14
1726110750000|2024-09-12 03:12:30|5557.38|5556.68|5557.51|5556.81|5557.51|5556.81|5557.26|5556.56|20
1726110760000|2024-09-12 03:12:40|5557.38|5556.68|5557.26|5556.56|5557.38|5556.68|5557.26|5556.56|2
1726110770000|2024-09-12 03:12:50|5557.01|5556.31|5556.76|5556.06|5557.01|5556.31|5556.51|5555.81|24
1726110780000|2024-09-12 03:13:00|5557.01|5556.31|5557.01|5556.31|5557.01|5556.31|5556.76|5556.06|8
1726110790000|2024-09-12 03:13:10|5556.88|5556.18|5557.01|5556.31|5557.01|5556.31|5556.76|5556.06|9
1726110800000|2024-09-12 03:13:20|5556.76|5556.06|5556.51|5555.81|5556.76|5556.06|5556.51|5555.81|4
1726110810000|2024-09-12 03:13:30|||||||||17
1726110820000|2024-09-12 03:13:40|5556.76|5556.06|5556.76|5556.06|5556.76|5556.06|5556.76|5556.06|10
1726110830000|2024-09-12 03:13:50|5556.63|5555.93|5556.76|5556.06|5556.76|5556.06|5556.51|5555.81|5
1726110840000|2024-09-12 03:14:00|5556.63|5555.93|5556.76|5556.06|5556.76|5556.06|5556.51|5555.81|16
1726110850000|2024-09-12 03:14:10|5556.51|5555.81|5556.76|5556.06|5556.76|5556.06|5556.51|5555.81|4
1726110870000|2024-09-12 03:14:30|5556.63|5555.93|5556.51|5555.81|5556.76|5556.06|5556.51|5555.81|6
1726110880000|2024-09-12 03:14:40|||||||||2
1726110890000|2024-09-12 03:14:50|5556.76|5556.06|5557.01|5556.31|5557.01|5556.31|5556.76|5556.06|50
1726110900000|2024-09-12 03:15:00|||||||||4
1726110910000|2024-09-12 03:15:10|5556.76|5556.06|5556.76|5556.06|5556.76|5556.06|5556.76|5556.06|22
1726110920000|2024-09-12 03:15:20|5557.01|5556.31|5557.01|5556.31|5557.01|5556.31|5557.01|5556.31|7
1726110930000|2024-09-12 03:15:30|||||||||3
1726110940000|2024-09-12 03:15:40|5556.88|5556.18|5556.76|5556.06|5556.88|5556.18|5556.76|5556.06|13
1726110970000|2024-09-12 03:16:10|5556.63|5555.93|5556.01|5555.31|5556.63|5555.93|5556.01|5555.31|46
1726110980000|2024-09-12 03:16:20|5555.76|5555.06|5555.76|5555.06|5555.76|5555.06|5555.63|5554.93|19
1726110990000|2024-09-12 03:16:30|5555.88|5555.18|5555.76|5555.06|5556.01|5555.31|5555.76|5555.06|20
1726111000000|2024-09-12 03:16:40|5555.63|5554.93|5555.51|5554.81|5555.63|5554.93|5555.51|5554.81|22
1726111010000|2024-09-12 03:16:50|5555.38|5554.68|5555.63|5554.93|5555.63|5554.93|5555.01|5554.31|99
1726111020000|2024-09-12 03:17:00|5555.76|5555.06|5555.76|5555.06|5556.01|5555.31|5555.51|5554.81|51
1726111030000|2024-09-12 03:17:10|5555.51|5554.81|5555.76|5555.06|5555.76|5555.06|5555.51|5554.81|14
1726111040000|2024-09-12 03:17:20|5555.88|5555.18|5556.01|5555.31|5556.13|5555.43|5555.88|5555.18|7
1726111050000|2024-09-12 03:17:30|5555.88|5555.18|5555.88|5555.18|5555.88|5555.18|5555.76|5555.06|6
1726111060000|2024-09-12 03:17:40|5556.01|5555.31|5555.76|5555.06|5556.01|5555.31|5555.76|5555.06|6
1726111070000|2024-09-12 03:17:50|5556.01|5555.31|5556.01|5555.31|5556.01|5555.31|5556.01|5555.31|11
1726111080000|2024-09-12 03:18:00|5556.26|5555.56|5556.01|5555.31|5556.26|5555.56|5556.01|5555.31|12
1726111090000|2024-09-12 03:18:10|5556.26|5555.56|5556.01|5555.31|5556.26|5555.56|5556.01|5555.31|7
1726111100000|2024-09-12 03:18:20|5556.13|5555.43|5556.01|5555.31|5556.26|5555.56|5556.01|5555.31|7
1726111110000|2024-09-12 03:18:30|5556.13|5555.43|5556.26|5555.56|5556.26|5555.56|5556.01|5555.31|16
1726111120000|2024-09-12 03:18:40|5556.13|5555.43|5556.26|5555.56|5556.38|5555.68|5556.13|5555.43|15
1726111130000|2024-09-12 03:18:50|5556.51|5555.81|5556.26|5555.56|5556.51|5555.81|5556.26|5555.56|8
1726111140000|2024-09-12 03:19:00|5556.38|5555.68|5556.51|5555.81|5556.76|5556.06|5556.26|5555.56|10
1726111150000|2024-09-12 03:19:10|5556.63|5555.93|5556.76|5556.06|5556.76|5556.06|5556.63|5555.93|5
1726111160000|2024-09-12 03:19:20|||||||||2
1726111170000|2024-09-12 03:19:30|5556.63|5555.93|5556.63|5555.93|5556.76|5556.06|5556.51|5555.81|18
1726111180000|2024-09-12 03:19:40|5556.51|5555.81|5556.26|5555.56|5556.51|5555.81|5556.26|5555.56|12
1726111190000|2024-09-12 03:19:50|5556.38|5555.68|5556.51|5555.81|5556.51|5555.81|5556.38|5555.68|4
1726111200000|2024-09-12 03:20:00|5556.38|5555.68|5556.76|5556.06|5556.76|5556.06|5556.26|5555.56|17
1726111210000|2024-09-12 03:20:10|||||||||7
1726111220000|2024-09-12 03:20:20|5556.51|5555.81|5556.51|5555.81|5556.51|5555.81|5556.51|5555.81|12
1726111230000|2024-09-12 03:20:30|5556.26|5555.56|5556.76|5556.06|5556.76|5556.06|5556.26|5555.56|47
1726111250000|2024-09-12 03:20:50|5556.63|5555.93|5556.76|5556.06|5556.76|5556.06|5556.51|5555.81|13
1726111260000|2024-09-12 03:21:00|5556.88|5556.18|5557.01|5556.31|5557.01|5556.31|5556.76|5556.06|21
1726111270000|2024-09-12 03:21:10|||||||||4
1726111280000|2024-09-12 03:21:20|||||||||3
1726111290000|2024-09-12 03:21:30|||||||||13
1726111300000|2024-09-12 03:21:40|5557.13|5556.43|5557.01|5556.31|5557.13|5556.43|5557.01|5556.31|14
1726111310000|2024-09-12 03:21:50|||||||||1
1726111320000|2024-09-12 03:22:00|5556.76|5556.06|5557.01|5556.31|5557.01|5556.31|5556.76|5556.06|21
1726111330000|2024-09-12 03:22:10|5556.88|5556.18|5557.01|5556.31|5557.01|5556.31|5556.76|5556.06|12
1726111340000|2024-09-12 03:22:20|5556.88|5556.18|5557.01|5556.31|5557.01|5556.31|5556.88|5556.18|8
1726111360000|2024-09-12 03:22:40|||||||||1
1726111380000|2024-09-12 03:23:00|5556.76|5556.06|5556.76|5556.06|5556.88|5556.18|5556.76|5556.06|4
1726111390000|2024-09-12 03:23:10|5557.26|5556.56|5557.26|5556.56|5557.51|5556.81|5557.26|5556.56|117
1726111410000|2024-09-12 03:23:30|5557.38|5556.68|5557.26|5556.56|5557.38|5556.68|5557.26|5556.56|16
1726111420000|2024-09-12 03:23:40|||||||||2
1726111430000|2024-09-12 03:23:50|5557.13|5556.43|5557.51|5556.81|5557.51|5556.81|5557.13|5556.43|32
1726111440000|2024-09-12 03:24:00|||||||||4
1726111450000|2024-09-12 03:24:10|||||||||6
1726111460000|2024-09-12 03:24:20|5557.76|5557.06|5557.76|5557.06|5557.76|5557.06|5557.63|5556.93|17
1726111470000|2024-09-12 03:24:30|5557.63|5556.93|5557.76|5557.06|5557.76|5557.06|5557.51|5556.81|15
1726111480000|2024-09-12 03:24:40|5557.63|5556.93|5557.76|5557.06|5558.01|5557.31|5557.63|5556.93|34
1726111490000|2024-09-12 03:24:50|5557.88|5557.18|5558.01|5557.31|5558.01|5557.31|5557.76|5557.06|27
1726111500000|2024-09-12 03:25:00|5558.13|5557.43|5558.01|5557.31|5558.13|5557.43|5558.01|5557.31|30
1726111510000|2024-09-12 03:25:10|5558.13|5557.43|5558.26|5557.56|5558.26|5557.56|5558.13|5557.43|11
1726111520000|2024-09-12 03:25:20|5558.01|5557.31|5558.01|5557.31|5558.01|5557.31|5558.01|5557.31|4
1726111530000|2024-09-12 03:25:30|5557.76|5557.06|5557.76|5557.06|5557.76|5557.06|5557.76|5557.06|47
1726111540000|2024-09-12 03:25:40|5557.88|5557.18|5558.01|5557.31|5558.01|5557.31|5557.76|5557.06|5
1726111560000|2024-09-12 03:26:00|||||||||3
1726111570000|2024-09-12 03:26:10|||||||||16
1726111590000|2024-09-12 03:26:30|||||||||7
1726111600000|2024-09-12 03:26:40|||||||||6
1726111610000|2024-09-12 03:26:50|5557.76|5557.06|5557.76|5557.06|5557.76|5557.06|5557.76|5557.06|24
1726111630000|2024-09-12 03:27:10|5558.01|5557.31|5558.01|5557.31|5558.01|5557.31|5557.88|5557.18|29
1726111650000|2024-09-12 03:27:30|5558.26|5557.56|5558.01|5557.31|5558.26|5557.56|5558.01|5557.31|26
1726111670000|2024-09-12 03:27:50|5558.13|5557.43|5558.26|5557.56|5558.26|5557.56|5558.01|5557.31|23
1726111680000|2024-09-12 03:28:00|5558.38|5557.68|5558.26|5557.56|5558.38|5557.68|5558.26|5557.56|15
1726111700000|2024-09-12 03:28:20|5558.13|5557.43|5558.01|5557.31|5558.26|5557.56|5558.01|5557.31|41
1726111710000|2024-09-12 03:28:30|||||||||7
1726111730000|2024-09-12 03:28:50|5557.88|5557.18|5557.76|5557.06|5557.88|5557.18|5557.76|5557.06|17
1726111740000|2024-09-12 03:29:00|5557.88|5557.18|5557.76|5557.06|5557.88|5557.18|5557.76|5557.06|19
1726111750000|2024-09-12 03:29:10|5558.01|5557.31|5558.01|5557.31|5558.01|5557.31|5558.01|5557.31|22
1726111760000|2024-09-12 03:29:20|5557.88|5557.18|5558.01|5557.31|5558.01|5557.31|5557.76|5557.06|16
1726111770000|2024-09-12 03:29:30|5558.13|5557.43|5558.01|5557.31|5558.26|5557.56|5558.01|5557.31|38
1726111780000|2024-09-12 03:29:40|5557.76|5557.06|5557.76|5557.06|5557.88|5557.18|5557.76|5557.06|63
1726111790000|2024-09-12 03:29:50|5557.63|5556.93|5557.26|5556.56|5557.63|5556.93|5557.26|5556.56|55
1726111800000|2024-09-12 03:30:00|5557.38|5556.68|5557.51|5556.81|5557.51|5556.81|5557.38|5556.68|6
1726111810000|2024-09-12 03:30:10|||||||||7
1726111830000|2024-09-12 03:30:30|5557.38|5556.68|5557.26|5556.56|5557.51|5556.81|5557.26|5556.56|16
1726111860000|2024-09-12 03:31:00|5557.38|5556.68|5557.38|5556.68|5557.51|5556.81|5557.26|5556.56|20
1726111870000|2024-09-12 03:31:10|5557.26|5556.56|5556.76|5556.06|5557.26|5556.56|5556.76|5556.06|68
1726111880000|2024-09-12 03:31:20|5557.01|5556.31|5557.01|5556.31|5557.01|5556.31|5557.01|5556.31|17
1726111890000|2024-09-12 03:31:30|5557.13|5556.43|5556.76|5556.06|5557.13|5556.43|5556.76|5556.06|13
1726111900000|2024-09-12 03:31:40|5556.88|5556.18|5557.01|5556.31|5557.01|5556.31|5556.76|5556.06|2
1726111910000|2024-09-12 03:31:50|5557.13|5556.43|5557.01|5556.31|5557.13|5556.43|5557.01|5556.31|7
1726111920000|2024-09-12 03:32:00|||||||||1
1726111930000|2024-09-12 03:32:10|||||||||4
1726111940000|2024-09-12 03:32:20|||||||||15
1726111950000|2024-09-12 03:32:30|5556.76|5556.06|5556.76|5556.06|5556.76|5556.06|5556.76|5556.06|15
1726111960000|2024-09-12 03:32:40|5557.01|5556.31|5556.76|5556.06|5557.01|5556.31|5556.76|5556.06|6
1726111970000|2024-09-12 03:32:50|||||||||1
1726111980000|2024-09-12 03:33:00|5557.01|5556.31|5557.13|5556.43|5557.26|5556.56|5557.01|5556.31|12
1726111990000|2024-09-12 03:33:10|5557.26|5556.56|5557.01|5556.31|5557.26|5556.56|5557.01|5556.31|2
1726112000000|2024-09-12 03:33:20|5557.13|5556.43|5556.76|5556.06|5557.26|5556.56|5556.76|5556.06|21
1726112030000|2024-09-12 03:33:50|5557.01|5556.31|5557.01|5556.31|5557.01|5556.31|5557.01|5556.31|4
1726112040000|2024-09-12 03:34:00|5556.88|5556.18|5557.51|5556.81|5557.51|5556.81|5556.88|5556.18|16
1726112050000|2024-09-12 03:34:10|||||||||5
1726112060000|2024-09-12 03:34:20|5557.63|5556.93|5557.76|5557.06|5557.76|5557.06|5557.51|5556.81|18
1726112070000|2024-09-12 03:34:30|5557.63|5556.93|5557.51|5556.81|5557.63|5556.93|5557.51|5556.81|4
1726112090000|2024-09-12 03:34:50|5557.63|5556.93|5557.76|5557.06|5557.76|5557.06|5557.63|5556.93|7
1726112100000|2024-09-12 03:35:00|5557.88|5557.18|5558.26|5557.56|5558.26|5557.56|5557.88|5557.18|22
1726112110000|2024-09-12 03:35:10|5558.13|5557.43|5558.13|5557.43|5558.26|5557.56|5558.01|5557.31|9
1726112120000|2024-09-12 03:35:20|5558.26|5557.56|5558.01|5557.31|5558.26|5557.56|5558.01|5557.31|0
1726112140000|2024-09-12 03:35:40|5558.26|5557.56|5558.01|5557.31|5558.26|5557.56|5558.01|5557.31|8
1726112150000|2024-09-12 03:35:50|5558.13|5557.43|5558.26|5557.56|5558.26|5557.56|5558.13|5557.43|8
1726112170000|2024-09-12 03:36:10|5558.51|5557.81|5558.76|5558.06|5558.76|5558.06|5558.51|5557.81|11
1726112180000|2024-09-12 03:36:20|5558.88|5558.18|5558.88|5558.18|5558.88|5558.18|5558.76|5558.06|16
1726112190000|2024-09-12 03:36:30|5558.76|5558.06|5558.76|5558.06|5558.88|5558.18|5558.76|5558.06|16
1726112200000|2024-09-12 03:36:40|||||||||22
1726112210000|2024-09-12 03:36:50|5559.01|5558.31|5559.26|5558.56|5559.26|5558.56|5559.01|5558.31|64
1726112220000|2024-09-12 03:37:00|5559.13|5558.43|5559.01|5558.31|5559.13|5558.43|5559.01|5558.31|14
1726112230000|2024-09-12 03:37:10|5559.26|5558.56|5559.01|5558.31|5559.26|5558.56|5559.01|5558.31|7
1726112240000|2024-09-12 03:37:20|5559.26|5558.56|5559.26|5558.56|5559.26|5558.56|5559.26|5558.56|3
1726112250000|2024-09-12 03:37:30|5559.13|5558.43|5559.01|5558.31|5559.13|5558.43|5559.01|5558.31|4
1726112270000|2024-09-12 03:37:50|||||||||7
1726112280000|2024-09-12 03:38:00|5559.13|5558.43|5559.26|5558.56|5559.26|5558.56|5559.01|5558.31|13
1726112290000|2024-09-12 03:38:10|5559.13|5558.43|5559.26|5558.56|5559.26|5558.56|5559.13|5558.43|13
1726112300000|2024-09-12 03:38:20|5559.13|5558.43|5559.13|5558.43|5559.13|5558.43|5559.01|5558.31|3
1726112310000|2024-09-12 03:38:30|5559.01|5558.31|5559.13|5558.43|5559.13|5558.43|5559.01|5558.31|4
1726112320000|2024-09-12 03:38:40|5559.26|5558.56|5559.26|5558.56|5559.26|5558.56|5559.13|5558.43|2
1726112330000|2024-09-12 03:38:50|5559.38|5558.68|5559.51|5558.81|5559.51|5558.81|5559.38|5558.68|19
1726112340000|2024-09-12 03:39:00|5559.63|5558.93|5560.01|5559.31|5560.01|5559.31|5559.63|5558.93|35
1726112350000|2024-09-12 03:39:10|||||||||5
1726112370000|2024-09-12 03:39:30|5560.13|5559.43|5560.26|5559.56|5560.38|5559.68|5560.01|5559.31|97
1726112380000|2024-09-12 03:39:40|5560.01|5559.31|5559.76|5559.06|5560.01|5559.31|5559.76|5559.06|25
1726112390000|2024-09-12 03:39:50|5560.01|5559.31|5560.01|5559.31|5560.01|5559.31|5560.01|5559.31|20
1726112400000|2024-09-12 03:40:00|5560.26|5559.56|5560.26|5559.56|5560.26|5559.56|5560.26|5559.56|36
1726112410000|2024-09-12 03:40:10|5560.38|5559.68|5560.26|5559.56|5560.38|5559.68|5560.01|5559.31|171
1726112420000|2024-09-12 03:40:20|||||||||2
1726112430000|2024-09-12 03:40:30|5560.38|5559.68|5560.51|5559.81|5560.51|5559.81|5560.38|5559.68|9
1726112440000|2024-09-12 03:40:40|||||||||2
1726112460000|2024-09-12 03:41:00|5560.26|5559.56|5560.26|5559.56|5560.26|5559.56|5560.26|5559.56|17
1726112480000|2024-09-12 03:41:20|5560.13|5559.43|5560.01|5559.31|5560.26|5559.56|5560.01|5559.31|50
1726112490000|2024-09-12 03:41:30|5559.76|5559.06|5560.01|5559.31|5560.01|5559.31|5559.76|5559.06|49
1726112530000|2024-09-12 03:42:10|5559.76|5559.06|5560.01|5559.31|5560.01|5559.31|5559.76|5559.06|25
1726112540000|2024-09-12 03:42:20|||||||||2
1726112550000|2024-09-12 03:42:30|5559.76|5559.06|5559.76|5559.06|5559.76|5559.06|5559.76|5559.06|18
1726112560000|2024-09-12 03:42:40|5559.63|5558.93|5559.76|5559.06|5559.76|5559.06|5559.51|5558.81|22
1726112580000|2024-09-12 03:43:00|5560.01|5559.31|5560.01|5559.31|5560.01|5559.31|5560.01|5559.31|27
1726112590000|2024-09-12 03:43:10|5560.26|5559.56|5560.26|5559.56|5560.26|5559.56|5560.26|5559.56|20
1726112600000|2024-09-12 03:43:20|5560.38|5559.68|5560.26|5559.56|5560.38|5559.68|5560.01|5559.31|52
1726112630000|2024-09-12 03:43:50|5560.38|5559.68|5560.51|5559.81|5560.63|5559.93|5560.38|5559.68|29
1726112640000|2024-09-12 03:44:00|5560.26|5559.56|5560.26|5559.56|5560.51|5559.81|5560.26|5559.56|13
1726112650000|2024-09-12 03:44:10|5560.13|5559.43|5560.26|5559.56|5560.26|5559.56|5560.13|5559.43|1
1726112670000|2024-09-12 03:44:30|5560.13|5559.43|5560.26|5559.56|5560.26|5559.56|5560.13|5559.43|11
1726112680000|2024-09-12 03:44:40|5560.38|5559.68|5560.51|5559.81|5560.51|5559.81|5560.38|5559.68|20
1726112690000|2024-09-12 03:44:50|5560.38|5559.68|5560.26|5559.56|5560.51|5559.81|5560.26|5559.56|3
1726112700000|2024-09-12 03:45:00|5560.51|5559.81|5560.26|5559.56|5560.51|5559.81|5560.26|5559.56|2
1726112710000|2024-09-12 03:45:10|||||||||5
1726112720000|2024-09-12 03:45:20|||||||||4
1726112730000|2024-09-12 03:45:30|5560.38|5559.68|5560.26|5559.56|5560.51|5559.81|5560.26|5559.56|19
1726112740000|2024-09-12 03:45:40|5560.51|5559.81|5560.51|5559.81|5560.51|5559.81|5560.51|5559.81|13
1726112750000|2024-09-12 03:45:50|||||||||2
1726112760000|2024-09-12 03:46:00|5560.38|5559.68|5560.26|5559.56|5560.38|5559.68|5560.26|5559.56|13
1726112770000|2024-09-12 03:46:10|5560.38|5559.68|5560.51|5559.81|5560.51|5559.81|5560.38|5559.68|12
1726112780000|2024-09-12 03:46:20|5560.63|5559.93|5561.01|5560.31|5561.01|5560.31|5560.63|5559.93|14
1726112790000|2024-09-12 03:46:30|||||||||5
1726112800000|2024-09-12 03:46:40|5560.88|5560.18|5560.76|5560.06|5560.88|5560.18|5560.76|5560.06|21
1726112810000|2024-09-12 03:46:50|5560.51|5559.81|5560.76|5560.06|5560.76|5560.06|5560.51|5559.81|7
1726112820000|2024-09-12 03:47:00|||||||||1
1726112840000|2024-09-12 03:47:20|5560.51|5559.81|5560.51|5559.81|5560.51|5559.81|5560.51|5559.81|21
1726112850000|2024-09-12 03:47:30|5560.63|5559.93|5560.76|5560.06|5560.76|5560.06|5560.63|5559.93|9
1726112860000|2024-09-12 03:47:40|5560.88|5560.18|5560.76|5560.06|5561.01|5560.31|5560.76|5560.06|16
1726112870000|2024-09-12 03:47:50|5560.88|5560.18|5561.01|5560.31|5561.01|5560.31|5560.88|5560.18|11
1726112880000|2024-09-12 03:48:00|5560.88|5560.18|5561.01|5560.31|5561.01|5560.31|5560.88|5560.18|9
1726112890000|2024-09-12 03:48:10|||||||||10
1726112900000|2024-09-12 03:48:20|||||||||9
1726112910000|2024-09-12 03:48:30|||||||||2
1726112920000|2024-09-12 03:48:40|5560.88|5560.18|5560.76|5560.06|5560.88|5560.18|5560.76|5560.06|12
1726112930000|2024-09-12 03:48:50|5560.88|5560.18|5561.01|5560.31|5561.01|5560.31|5560.76|5560.06|31
1726112960000|2024-09-12 03:49:20|5560.88|5560.18|5560.76|5560.06|5561.01|5560.31|5560.76|5560.06|13
1726112970000|2024-09-12 03:49:30|5560.88|5560.18|5560.76|5560.06|5560.88|5560.18|5560.76|5560.06|1
1726112980000|2024-09-12 03:49:40|||||||||4
1726112990000|2024-09-12 03:49:50|5561.01|5560.31|5560.76|5560.06|5561.01|5560.31|5560.76|5560.06|15
1726113000000|2024-09-12 03:50:00|5560.88|5560.18|5560.76|5560.06|5561.01|5560.31|5560.76|5560.06|6
1726113010000|2024-09-12 03:50:10|5560.88|5560.18|5560.76|5560.06|5561.01|5560.31|5560.76|5560.06|14
1726113020000|2024-09-12 03:50:20|5560.88|5560.18|5560.76|5560.06|5560.88|5560.18|5560.76|5560.06|2
1726113030000|2024-09-12 03:50:30|5561.01|5560.31|5561.01|5560.31|5561.01|5560.31|5561.01|5560.31|12
1726113050000|2024-09-12 03:50:50|5560.88|5560.18|5560.76|5560.06|5560.88|5560.18|5560.76|5560.06|16
1726113060000|2024-09-12 03:51:00|||||||||1
1726113080000|2024-09-12 03:51:20|||||||||6
1726113090000|2024-09-12 03:51:30|5560.63|5559.93|5560.76|5560.06|5560.76|5560.06|5560.63|5559.93|20
1726113100000|2024-09-12 03:51:40|5560.88|5560.18|5561.01|5560.31|5561.01|5560.31|5560.88|5560.18|19
1726113120000|2024-09-12 03:52:00|5560.88|5560.18|5561.01|5560.31|5561.01|5560.31|5560.76|5560.06|28
1726113130000|2024-09-12 03:52:10|5561.26|5560.56|5561.01|5560.31|5561.26|5560.56|5561.01|5560.31|14
1726113140000|2024-09-12 03:52:20|5561.13|5560.43|5561.26|5560.56|5561.26|5560.56|5561.01|5560.31|7
1726113150000|2024-09-12 03:52:30|5561.13|5560.43|5561.26|5560.56|5561.26|5560.56|5561.01|5560.31|10
1726113170000|2024-09-12 03:52:50|5561.13|5560.43|5561.01|5560.31|5561.13|5560.43|5561.01|5560.31|2
1726113180000|2024-09-12 03:53:00|5561.13|5560.43|5561.26|5560.56|5561.26|5560.56|5561.13|5560.43|55
1726113190000|2024-09-12 03:53:10|5561.51|5560.81|5561.76|5561.06|5561.76|5561.06|5561.51|5560.81|85
1726113210000|2024-09-12 03:53:30|5561.51|5560.81|5561.76|5561.06|5561.76|5561.06|5561.51|5560.81|16
1726113220000|2024-09-12 03:53:40|5561.88|5561.18|5562.01|5561.31|5562.01|5561.31|5561.88|5561.18|24
1726113230000|2024-09-12 03:53:50|5561.88|5561.18|5562.01|5561.31|5562.01|5561.31|5561.76|5561.06|13
1726113240000|2024-09-12 03:54:00|5561.88|5561.18|5561.76|5561.06|5561.88|5561.18|5561.76|5561.06|6
1726113250000|2024-09-12 03:54:10|5562.01|5561.31|5562.01|5561.31|5562.01|5561.31|5561.88|5561.18|5
1726113260000|2024-09-12 03:54:20|5561.88|5561.18|5562.01|5561.31|5562.13|5561.43|5561.88|5561.18|40
1726113270000|2024-09-12 03:54:30|5562.13|5561.43|5562.01|5561.31|5562.51|5561.81|5562.01|5561.31|372
1726113280000|2024-09-12 03:54:40|5561.88|5561.18|5561.76|5561.06|5561.88|5561.18|5561.76|5561.06|12
1726113300000|2024-09-12 03:55:00|5561.88|5561.18|5562.01|5561.31|5562.01|5561.31|5561.88|5561.18|7
1726113310000|2024-09-12 03:55:10|5561.88|5561.18|5561.76|5561.06|5561.88|5561.18|5561.76|5561.06|29
1726113340000|2024-09-12 03:55:40|5562.01|5561.31|5562.01|5561.31|5562.01|5561.31|5562.01|5561.31|33
1726113350000|2024-09-12 03:55:50|5561.88|5561.18|5561.76|5561.06|5561.88|5561.18|5561.51|5560.81|21
1726113370000|2024-09-12 03:56:10|5561.63|5560.93|5561.63|5560.93|5561.63|5560.93|5561.51|5560.81|13
1726113380000|2024-09-12 03:56:20|5561.51|5560.81|5561.51|5560.81|5561.76|5561.06|5561.51|5560.81|8
1726113390000|2024-09-12 03:56:30|||||||||5
1726113410000|2024-09-12 03:56:50|5561.76|5561.06|5561.76|5561.06|5562.01|5561.31|5561.76|5561.06|39
1726113420000|2024-09-12 03:57:00|||||||||8
1726113430000|2024-09-12 03:57:10|5561.88|5561.18|5562.01|5561.31|5562.01|5561.31|5561.88|5561.18|17
1726113440000|2024-09-12 03:57:20|||||||||1
1726113450000|2024-09-12 03:57:30|5562.13|5561.43|5562.26|5561.56|5562.26|5561.56|5562.13|5561.43|13
1726113460000|2024-09-12 03:57:40|||||||||14
1726113470000|2024-09-12 03:57:50|5562.01|5561.31|5562.01|5561.31|5562.01|5561.31|5562.01|5561.31|14
1726113490000|2024-09-12 03:58:10|5562.13|5561.43|5562.26|5561.56|5562.26|5561.56|5562.13|5561.43|10
1726113500000|2024-09-12 03:58:20|5562.13|5561.43|5562.26|5561.56|5562.26|5561.56|5562.01|5561.31|10
1726113520000|2024-09-12 03:58:40|||||||||25
1726113530000|2024-09-12 03:58:50|||||||||25
1726113540000|2024-09-12 03:59:00|5562.13|5561.43|5562.26|5561.56|5562.26|5561.56|5562.13|5561.43|10
1726113550000|2024-09-12 03:59:10|5562.13|5561.43|5562.26|5561.56|5562.26|5561.56|5562.01|5561.31|5
1726113570000|2024-09-12 03:59:30|||||||||10
1726113580000|2024-09-12 03:59:40|5562.13|5561.43|5562.26|5561.56|5562.26|5561.56|5562.13|5561.43|13
1726113590000|2024-09-12 03:59:50|5562.13|5561.43|5562.13|5561.43|5562.13|5561.43|5562.01|5561.31|21
1726113600000|2024-09-12 04:00:00|5562.01|5561.31|5561.51|5560.81|5562.01|5561.31|5561.51|5560.81|28
1726113610000|2024-09-12 04:00:10|5561.38|5560.68|5561.26|5560.56|5561.38|5560.68|5561.26|5560.56|19
1726113620000|2024-09-12 04:00:20|5561.51|5560.81|5561.26|5560.56|5561.51|5560.81|5561.26|5560.56|57
1726113630000|2024-09-12 04:00:30|5561.51|5560.81|5561.26|5560.56|5561.51|5560.81|5561.26|5560.56|32
1726113640000|2024-09-12 04:00:40|5561.38|5560.68|5561.26|5560.56|5561.51|5560.81|5561.26|5560.56|5
1726113650000|2024-09-12 04:00:50|||||||||2
1726113660000|2024-09-12 04:01:00|5561.13|5560.43|5561.51|5560.81|5561.51|5560.81|5561.13|5560.43|43
1726113680000|2024-09-12 04:01:20|5561.76|5561.06|5561.76|5561.06|5561.76|5561.06|5561.63|5560.93|8
1726113690000|2024-09-12 04:01:30|5561.63|5560.93|5561.51|5560.81|5561.63|5560.93|5561.51|5560.81|14
1726113700000|2024-09-12 04:01:40|5561.26|5560.56|5561.26|5560.56|5561.26|5560.56|5561.26|5560.56|9
1726113710000|2024-09-12 04:01:50|5561.38|5560.68|5561.26|5560.56|5561.51|5560.81|5561.26|5560.56|11
1726113720000|2024-09-12 04:02:00|5561.38|5560.68|5561.51|5560.81|5561.51|5560.81|5561.38|5560.68|2
1726113730000|2024-09-12 04:02:10|5561.38|5560.68|5561.51|5560.81|5561.51|5560.81|5561.38|5560.68|8
1726113750000|2024-09-12 04:02:30|5561.63|5560.93|5561.76|5561.06|5561.76|5561.06|5561.63|5560.93|20
1726113780000|2024-09-12 04:03:00|5562.01|5561.31|5562.01|5561.31|5562.01|5561.31|5562.01|5561.31|6
1726113790000|2024-09-12 04:03:10|5561.88|5561.18|5561.76|5561.06|5561.88|5561.18|5561.76|5561.06|2
1726113800000|2024-09-12 04:03:20|5561.88|5561.18|5561.76|5561.06|5562.01|5561.31|5561.76|5561.06|21
1726113830000|2024-09-12 04:03:50|||||||||3
1726113840000|2024-09-12 04:04:00|5562.01|5561.31|5562.26|5561.56|5562.26|5561.56|5562.01|5561.31|12
1726113850000|2024-09-12 04:04:10|||||||||8
1726113870000|2024-09-12 04:04:30|5562.38|5561.68|5562.26|5561.56|5562.38|5561.68|5562.26|5561.56|19
1726113880000|2024-09-12 04:04:40|5562.38|5561.68|5562.26|5561.56|5562.38|5561.68|5562.26|5561.56|9
1726113890000|2024-09-12 04:04:50|5562.38|5561.68|5562.26|5561.56|5562.38|5561.68|5562.26|5561.56|19
1726113900000|2024-09-12 04:05:00|5562.01|5561.31|5562.01|5561.31|5562.01|5561.31|5562.01|5561.31|12
1726113920000|2024-09-12 04:05:20|||||||||1
1726113940000|2024-09-12 04:05:40|5562.13|5561.43|5562.01|5561.31|5562.26|5561.56|5562.01|5561.31|5
1726113950000|2024-09-12 04:05:50|5562.13|5561.43|5562.26|5561.56|5562.26|5561.56|5562.13|5561.43|14
1726113960000|2024-09-12 04:06:00|5562.13|5561.43|5562.26|5561.56|5562.26|5561.56|5562.01|5561.31|20
1726113970000|2024-09-12 04:06:10|5562.51|5561.81|5562.51|5561.81|5562.51|5561.81|5562.51|5561.81|4
1726113980000|2024-09-12 04:06:20|5562.38|5561.68|5562.13|5561.43|5562.38|5561.68|5562.13|5561.43|16
1726113990000|2024-09-12 04:06:30|5562.26|5561.56|5562.26|5561.56|5562.26|5561.56|5562.13|5561.43|12
1726114020000|2024-09-12 04:07:00|5562.13|5561.43|5562.13|5561.43|5562.26|5561.56|5562.13|5561.43|8
1726114030000|2024-09-12 04:07:10|5562.01|5561.31|5562.01|5561.31|5562.26|5561.56|5562.01|5561.31|15
1726114040000|2024-09-12 04:07:20|5562.26|5561.56|5562.26|5561.56|5562.26|5561.56|5562.26|5561.56|5
1726114060000|2024-09-12 04:07:40|||||||||2
1726114080000|2024-09-12 04:08:00|||||||||5
1726114100000|2024-09-12 04:08:20|5562.13|5561.43|5562.51|5561.81|5562.51|5561.81|5562.13|5561.43|126
1726114130000|2024-09-12 04:08:50|5562.38|5561.68|5562.26|5561.56|5562.38|5561.68|5562.26|5561.56|14
1726114160000|2024-09-12 04:09:20|5562.01|5561.31|5562.01|5561.31|5562.01|5561.31|5562.01|5561.31|26
1726114170000|2024-09-12 04:09:30|5562.13|5561.43|5562.01|5561.31|5562.13|5561.43|5562.01|5561.31|13
1726114180000|2024-09-12 04:09:40|5561.76|5561.06|5561.76|5561.06|5561.76|5561.06|5561.76|5561.06|16
1726114200000|2024-09-12 04:10:00|5561.63|5560.93|5561.76|5561.06|5561.76|5561.06|5561.51|5560.81|14
1726114220000|2024-09-12 04:10:20|5562.01|5561.31|5561.76|5561.06|5562.01|5561.31|5561.76|5561.06|12
1726114230000|2024-09-12 04:10:30|5561.88|5561.18|5561.76|5561.06|5562.01|5561.31|5561.76|5561.06|16
1726114240000|2024-09-12 04:10:40|5561.88|5561.18|5562.01|5561.31|5562.01|5561.31|5561.88|5561.18|7
1726114260000|2024-09-12 04:11:00|5562.26|5561.56|5562.26|5561.56|5562.26|5561.56|5562.26|5561.56|9
1726114270000|2024-09-12 04:11:10|||||||||17
1726114280000|2024-09-12 04:11:20|5562.38|5561.68|5562.26|5561.56|5562.51|5561.81|5562.26|5561.56|9
1726114290000|2024-09-12 04:11:30|||||||||1
1726114300000|2024-09-12 04:11:40|5562.01|5561.31|5562.01|5561.31|5562.01|5561.31|5562.01|5561.31|6
1726114320000|2024-09-12 04:12:00|5562.13|5561.43|5562.26|5561.56|5562.26|5561.56|5562.01|5561.31|23
1726114330000|2024-09-12 04:12:10|5562.13|5561.43|5562.26|5561.56|5562.26|5561.56|5562.01|5561.31|17
1726114340000|2024-09-12 04:12:20|5562.38|5561.68|5562.26|5561.56|5562.38|5561.68|5562.26|5561.56|2
1726114350000|2024-09-12 04:12:30|5562.01|5561.31|5562.01|5561.31|5562.01|5561.31|5562.01|5561.31|14
1726114360000|2024-09-12 04:12:40|5562.13|5561.43|5562.01|5561.31|5562.13|5561.43|5562.01|5561.31|3
1726114370000|2024-09-12 04:12:50|5562.51|5561.81|5562.51|5561.81|5562.51|5561.81|5562.51|5561.81|44
1726114380000|2024-09-12 04:13:00|5562.63|5561.93|5562.76|5562.06|5562.76|5562.06|5562.63|5561.93|131
1726114390000|2024-09-12 04:13:10|5562.88|5562.18|5563.26|5562.56|5563.51|5562.81|5562.88|5562.18|278
1726114400000|2024-09-12 04:13:20|||||||||15
1726114410000|2024-09-12 04:13:30|5563.13|5562.43|5563.26|5562.56|5563.26|5562.56|5563.01|5562.31|28
1726114420000|2024-09-12 04:13:40|5563.13|5562.43|5563.26|5562.56|5563.26|5562.56|5563.13|5562.43|14
1726114430000|2024-09-12 04:13:50|||||||||5
1726114440000|2024-09-12 04:14:00|||||||||2
1726114460000|2024-09-12 04:14:20|||||||||4
1726114490000|2024-09-12 04:14:50|5563.38|5562.68|5563.51|5562.81|5563.51|5562.81|5563.26|5562.56|31
1726114500000|2024-09-12 04:15:00|||||||||1
1726114510000|2024-09-12 04:15:10|||||||||23
1726114520000|2024-09-12 04:15:20|5563.26|5562.56|5563.26|5562.56|5563.26|5562.56|5563.26|5562.56|10
1726114530000|2024-09-12 04:15:30|5563.01|5562.31|5562.51|5561.81|5563.01|5562.31|5562.51|5561.81|61
1726114540000|2024-09-12 04:15:40|5562.63|5561.93|5562.51|5561.81|5562.63|5561.93|5562.51|5561.81|19
1726114550000|2024-09-12 04:15:50|5562.26|5561.56|5562.26|5561.56|5562.51|5561.81|5562.26|5561.56|13
1726114560000|2024-09-12 04:16:00|5562.38|5561.68|5562.26|5561.56|5562.38|5561.68|5562.26|5561.56|13
1726114600000|2024-09-12 04:16:40|5562.38|5561.68|5562.51|5561.81|5562.51|5561.81|5562.26|5561.56|35
1726114610000|2024-09-12 04:16:50|||||||||14
1726114620000|2024-09-12 04:17:00|5562.26|5561.56|5562.26|5561.56|5562.51|5561.81|5562.26|5561.56|15
1726114630000|2024-09-12 04:17:10|5562.38|5561.68|5562.51|5561.81|5562.51|5561.81|5562.38|5561.68|16
1726114640000|2024-09-12 04:17:20|5562.38|5561.68|5562.51|5561.81|5562.51|5561.81|5562.26|5561.56|14
1726114660000|2024-09-12 04:17:40|||||||||2
1726114670000|2024-09-12 04:17:50|5562.76|5562.06|5562.76|5562.06|5562.76|5562.06|5562.51|5561.81|20
1726114680000|2024-09-12 04:18:00|||||||||1
1726114710000|2024-09-12 04:18:30|5562.63|5561.93|5562.76|5562.06|5562.76|5562.06|5562.63|5561.93|15
1726114720000|2024-09-12 04:18:40|5562.63|5561.93|5562.51|5561.81|5562.63|5561.93|5562.51|5561.81|6
1726114730000|2024-09-12 04:18:50|5562.26|5561.56|5562.26|5561.56|5562.26|5561.56|5562.26|5561.56|13
1726114740000|2024-09-12 04:19:00|||||||||1
1726114750000|2024-09-12 04:19:10|5562.01|5561.31|5562.01|5561.31|5562.01|5561.31|5562.01|5561.31|48
1726114760000|2024-09-12 04:19:20|5561.88|5561.18|5561.76|5561.06|5561.88|5561.18|5561.51|5560.81|33
1726114780000|2024-09-12 04:19:40|5561.63|5560.93|5561.76|5561.06|5561.76|5561.06|5561.51|5560.81|20
1726114790000|2024-09-12 04:19:50|5561.63|5560.93|5561.76|5561.06|5561.76|5561.06|5561.63|5560.93|2
1726114810000|2024-09-12 04:20:10|5562.01|5561.31|5562.01|5561.31|5562.01|5561.31|5562.01|5561.31|17
1726114820000|2024-09-12 04:20:20|5561.76|5561.06|5561.76|5561.06|5561.76|5561.06|5561.76|5561.06|12
1726114830000|2024-09-12 04:20:30|5561.88|5561.18|5562.01|5561.31|5562.01|5561.31|5561.88|5561.18|9
1726114840000|2024-09-12 04:20:40|5561.88|5561.18|5561.76|5561.06|5561.88|5561.18|5561.76|5561.06|7
1726114850000|2024-09-12 04:20:50|5562.01|5561.31|5561.76|5561.06|5562.01|5561.31|5561.76|5561.06|22
1726114860000|2024-09-12 04:21:00|5561.88|5561.18|5561.76|5561.06|5562.01|5561.31|5561.76|5561.06|8
1726114870000|2024-09-12 04:21:10|5561.88|5561.18|5561.76|5561.06|5561.88|5561.18|5561.76|5561.06|5
1726114880000|2024-09-12 04:21:20|||||||||6
1726114890000|2024-09-12 04:21:30|5561.51|5560.81|5561.51|5560.81|5561.51|5560.81|5561.51|5560.81|14
1726114900000|2024-09-12 04:21:40|5561.26|5560.56|5561.51|5560.81|5561.51|5560.81|5561.26|5560.56|49
1726114910000|2024-09-12 04:21:50|5561.63|5560.93|5561.51|5560.81|5561.76|5561.06|5561.51|5560.81|18
1726114920000|2024-09-12 04:22:00|5561.63|5560.93|5561.76|5561.06|5561.76|5561.06|5561.63|5560.93|56
1726114930000|2024-09-12 04:22:10|||||||||12
1726114940000|2024-09-12 04:22:20|5561.63|5560.93|5562.26|5561.56|5562.26|5561.56|5561.51|5560.81|129
1726114950000|2024-09-12 04:22:30|5562.51|5561.81|5562.51|5561.81|5562.63|5561.93|5562.51|5561.81|20
1726114970000|2024-09-12 04:22:50|5562.38|5561.68|5562.26|5561.56|5562.51|5561.81|5562.26|5561.56|10
1726114990000|2024-09-12 04:23:10|||||||||1
1726115000000|2024-09-12 04:23:20|||||||||9
1726115030000|2024-09-12 04:23:50|5562.51|5561.81|5562.51|5561.81|5562.51|5561.81|5562.51|5561.81|7
1726115040000|2024-09-12 04:24:00|5562.63|5561.93|5562.51|5561.81|5562.88|5562.18|5562.51|5561.81|30
1726115060000|2024-09-12 04:24:20|5562.76|5562.06|5563.01|5562.31|5563.01|5562.31|5562.76|5562.06|28
1726115070000|2024-09-12 04:24:30|5562.88|5562.18|5562.76|5562.06|5562.88|5562.18|5562.76|5562.06|7
1726115090000|2024-09-12 04:24:50|||||||||24
1726115100000|2024-09-12 04:25:00|5562.51|5561.81|5562.51|5561.81|5562.51|5561.81|5562.51|5561.81|33
1726115110000|2024-09-12 04:25:10|5562.26|5561.56|5562.51|5561.81|5562.51|5561.81|5562.26|5561.56|10
1726115120000|2024-09-12 04:25:20|5562.63|5561.93|5562.76|5562.06|5562.76|5562.06|5562.63|5561.93|8
1726115130000|2024-09-12 04:25:30|5562.88|5562.18|5562.76|5562.06|5562.88|5562.18|5562.76|5562.06|14
1726115150000|2024-09-12 04:25:50|5562.88|5562.18|5563.01|5562.31|5563.01|5562.31|5562.88|5562.18|9
1726115170000|2024-09-12 04:26:10|5562.88|5562.18|5562.76|5562.06|5562.88|5562.18|5562.76|5562.06|17
1726115180000|2024-09-12 04:26:20|||||||||3
1726115200000|2024-09-12 04:26:40|||||||||1
1726115220000|2024-09-12 04:27:00|5562.63|5561.93|5562.51|5561.81|5562.76|5562.06|5562.51|5561.81|13
1726115230000|2024-09-12 04:27:10|5562.63|5561.93|5562.51|5561.81|5562.63|5561.93|5562.51|5561.81|7
1726115240000|2024-09-12 04:27:20|5562.63|5561.93|5562.76|5562.06|5562.76|5562.06|5562.63|5561.93|6
1726115250000|2024-09-12 04:27:30|5562.63|5561.93|5562.51|5561.81|5562.63|5561.93|5562.51|5561.81|22
1726115280000|2024-09-12 04:28:00|5562.63|5561.93|5562.51|5561.81|5562.63|5561.93|5562.51|5561.81|4
1726115310000|2024-09-12 04:28:30|||||||||12
1726115330000|2024-09-12 04:28:50|5562.63|5561.93|5562.76|5562.06|5562.76|5562.06|5562.51|5561.81|24
1726115350000|2024-09-12 04:29:10|||||||||1
1726115360000|2024-09-12 04:29:20|5563.01|5562.31|5563.01|5562.31|5563.01|5562.31|5563.01|5562.31|14
1726115370000|2024-09-12 04:29:30|||||||||1
1726115400000|2024-09-12 04:30:00|5563.26|5562.56|5563.01|5562.31|5563.26|5562.56|5563.01|5562.31|21
1726115410000|2024-09-12 04:30:10|||||||||6
1726115420000|2024-09-12 04:30:20|5563.13|5562.43|5563.26|5562.56|5563.26|5562.56|5563.01|5562.31|6
1726115430000|2024-09-12 04:30:30|5563.01|5562.31|5563.01|5562.31|5563.01|5562.31|5563.01|5562.31|2
1726115440000|2024-09-12 04:30:40|5563.13|5562.43|5563.26|5562.56|5563.26|5562.56|5563.13|5562.43|5
1726115450000|2024-09-12 04:30:50|5563.01|5562.31|5563.01|5562.31|5563.13|5562.43|5563.01|5562.31|8
1726115460000|2024-09-12 04:31:00|5563.26|5562.56|5563.26|5562.56|5563.26|5562.56|5563.26|5562.56|2
1726115470000|2024-09-12 04:31:10|5563.01|5562.31|5563.01|5562.31|5563.26|5562.56|5563.01|5562.31|15
1726115480000|2024-09-12 04:31:20|5563.13|5562.43|5563.01|5562.31|5563.13|5562.43|5563.01|5562.31|5
1726115490000|2024-09-12 04:31:30|||||||||20
1726115520000|2024-09-12 04:32:00|||||||||5
1726115540000|2024-09-12 04:32:20|5562.88|5562.18|5563.01|5562.31|5563.01|5562.31|5562.76|5562.06|24
1726115560000|2024-09-12 04:32:40|||||||||1
1726115620000|2024-09-12 04:33:40|||||||||3
1726115630000|2024-09-12 04:33:50|5563.13|5562.43|5563.51|5562.81|5563.51|5562.81|5563.13|5562.43|38
1726115640000|2024-09-12 04:34:00|||||||||2
1726115650000|2024-09-12 04:34:10|5563.38|5562.68|5563.26|5562.56|5563.38|5562.68|5563.26|5562.56|26
1726115660000|2024-09-12 04:34:20|||||||||23
1726115670000|2024-09-12 04:34:30|5563.38|5562.68|5563.51|5562.81|5563.51|5562.81|5563.38|5562.68|39
1726115690000|2024-09-12 04:34:50|5563.76|5563.06|5563.76|5563.06|5563.76|5563.06|5563.63|5562.93|187
1726115700000|2024-09-12 04:35:00|5564.01|5563.31|5563.76|5563.06|5564.01|5563.31|5563.76|5563.06|42
1726115710000|2024-09-12 04:35:10|||||||||10
1726115720000|2024-09-12 04:35:20|5563.88|5563.18|5563.76|5563.06|5563.88|5563.18|5563.76|5563.06|15
1726115730000|2024-09-12 04:35:30|5563.88|5563.18|5564.01|5563.31|5564.01|5563.31|5563.88|5563.18|6
1726115740000|2024-09-12 04:35:40|5563.88|5563.18|5564.76|5564.06|5565.01|5564.31|5563.88|5563.18|336
1726115750000|2024-09-12 04:35:50|5564.88|5564.18|5564.76|5564.06|5564.88|5564.18|5564.76|5564.06|23
1726115760000|2024-09-12 04:36:00|5564.88|5564.18|5564.51|5563.81|5565.01|5564.31|5564.51|5563.81|60
1726115770000|2024-09-12 04:36:10|||||||||9
1726115780000|2024-09-12 04:36:20|5564.38|5563.68|5564.51|5563.81|5564.51|5563.81|5564.26|5563.56|31
1726115790000|2024-09-12 04:36:30|5564.26|5563.56|5564.51|5563.81|5564.51|5563.81|5564.26|5563.56|8
1726115800000|2024-09-12 04:36:40|5564.38|5563.68|5564.51|5563.81|5564.51|5563.81|5564.26|5563.56|26
1726115810000|2024-09-12 04:36:50|5564.63|5563.93|5564.51|5563.81|5564.76|5564.06|5564.51|5563.81|33
1726115820000|2024-09-12 04:37:00|5564.26|5563.56|5564.51|5563.81|5564.51|5563.81|5564.26|5563.56|39
1726115830000|2024-09-12 04:37:10|5564.38|5563.68|5564.51|5563.81|5564.51|5563.81|5564.38|5563.68|28
1726115850000|2024-09-12 04:37:30|5564.63|5563.93|5564.51|5563.81|5564.76|5564.06|5564.51|5563.81|19
1726115860000|2024-09-12 04:37:40|||||||||2
1726115870000|2024-09-12 04:37:50|5564.38|5563.68|5564.51|5563.81|5564.51|5563.81|5564.38|5563.68|23
1726115880000|2024-09-12 04:38:00|||||||||6
1726115920000|2024-09-12 04:38:40|5564.38|5563.68|5564.26|5563.56|5564.38|5563.68|5564.26|5563.56|30
1726115940000|2024-09-12 04:39:00|||||||||17
1726115970000|2024-09-12 04:39:30|5564.13|5563.43|5564.01|5563.31|5564.13|5563.43|5564.01|5563.31|11
1726115980000|2024-09-12 04:39:40|5563.88|5563.18|5564.01|5563.31|5564.01|5563.31|5563.88|5563.18|8
1726116000000|2024-09-12 04:40:00|||||||||2
1726116010000|2024-09-12 04:40:10|5564.26|5563.56|5564.51|5563.81|5564.51|5563.81|5564.26|5563.56|26
1726116020000|2024-09-12 04:40:20|5564.38|5563.68|5564.26|5563.56|5564.38|5563.68|5564.26|5563.56|9
1726116030000|2024-09-12 04:40:30|5564.38|5563.68|5564.26|5563.56|5564.51|5563.81|5564.26|5563.56|11
1726116050000|2024-09-12 04:40:50|||||||||1
1726116060000|2024-09-12 04:41:00|5564.13|5563.43|5564.13|5563.43|5564.26|5563.56|5564.13|5563.43|16
1726116070000|2024-09-12 04:41:10|5564.26|5563.56|5564.26|5563.56|5564.38|5563.68|5564.26|5563.56|18
1726116080000|2024-09-12 04:41:20|5564.38|5563.68|5564.26|5563.56|5564.51|5563.81|5564.26|5563.56|4
1726116110000|2024-09-12 04:41:50|5564.38|5563.68|5564.26|5563.56|5564.51|5563.81|5564.26|5563.56|7
1726116120000|2024-09-12 04:42:00|5564.51|5563.81|5564.51|5563.81|5564.51|5563.81|5564.51|5563.81|46
1726116130000|2024-09-12 04:42:10|5564.38|5563.68|5564.51|5563.81|5564.51|5563.81|5564.38|5563.68|25
1726116160000|2024-09-12 04:42:40|5564.76|5564.06|5564.63|5563.93|5564.76|5564.06|5564.51|5563.81|44
1726116170000|2024-09-12 04:42:50|5564.76|5564.06|5564.76|5564.06|5564.76|5564.06|5564.76|5564.06|3
1726116180000|2024-09-12 04:43:00|5565.01|5564.31|5564.76|5564.06|5565.01|5564.31|5564.76|5564.06|89
1726116190000|2024-09-12 04:43:10|5564.88|5564.18|5565.01|5564.31|5565.01|5564.31|5564.88|5564.18|16
1726116200000|2024-09-12 04:43:20|5564.88|5564.18|5564.76|5564.06|5565.01|5564.31|5564.76|5564.06|49
1726116210000|2024-09-12 04:43:30|5564.88|5564.18|5564.76|5564.06|5564.88|5564.18|5564.76|5564.06|2
1726116230000|2024-09-12 04:43:50|5564.88|5564.18|5564.76|5564.06|5564.88|5564.18|5564.76|5564.06|23
1726116240000|2024-09-12 04:44:00|5564.88|5564.18|5565.01|5564.31|5565.01|5564.31|5564.88|5564.18|14
1726116250000|2024-09-12 04:44:10|||||||||1
1726116260000|2024-09-12 04:44:20|||||||||11
1726116270000|2024-09-12 04:44:30|||||||||5
1726116280000|2024-09-12 04:44:40|5564.76|5564.06|5564.76|5564.06|5564.76|5564.06|5564.76|5564.06|24
1726116290000|2024-09-12 04:44:50|5564.88|5564.18|5564.76|5564.06|5564.88|5564.18|5564.76|5564.06|7
1726116300000|2024-09-12 04:45:00|5564.63|5563.93|5564.51|5563.81|5564.63|5563.93|5564.51|5563.81|14
1726116310000|2024-09-12 04:45:10|5564.26|5563.56|5564.26|5563.56|5564.26|5563.56|5564.13|5563.43|13
1726116320000|2024-09-12 04:45:20|5564.38|5563.68|5564.51|5563.81|5564.51|5563.81|5564.26|5563.56|27
1726116330000|2024-09-12 04:45:30|5564.38|5563.68|5564.51|5563.81|5564.51|5563.81|5564.26|5563.56|9
1726116340000|2024-09-12 04:45:40|5564.26|5563.56|5564.26|5563.56|5564.26|5563.56|5564.26|5563.56|10
1726116350000|2024-09-12 04:45:50|5564.38|5563.68|5564.51|5563.81|5564.51|5563.81|5564.26|5563.56|32
1726116360000|2024-09-12 04:46:00|5564.38|5563.68|5564.76|5564.06|5564.76|5564.06|5564.38|5563.68|19
1726116370000|2024-09-12 04:46:10|5564.63|5563.93|5564.51|5563.81|5564.63|5563.93|5564.51|5563.81|8
1726116380000|2024-09-12 04:46:20|||||||||2
1726116390000|2024-09-12 04:46:30|5564.63|5563.93|5564.51|5563.81|5564.63|5563.93|5564.51|5563.81|4
1726116400000|2024-09-12 04:46:40|||||||||2
1726116430000|2024-09-12 04:47:10|5564.26|5563.56|5564.26|5563.56|5564.26|5563.56|5564.26|5563.56|23
1726116440000|2024-09-12 04:47:20|||||||||1
1726116450000|2024-09-12 04:47:30|5564.13|5563.43|5564.01|5563.31|5564.13|5563.43|5564.01|5563.31|14
1726116460000|2024-09-12 04:47:40|5564.13|5563.43|5564.26|5563.56|5564.26|5563.56|5564.13|5563.43|18
1726116470000|2024-09-12 04:47:50|5564.01|5563.31|5564.26|5563.56|5564.26|5563.56|5564.01|5563.31|16
1726116480000|2024-09-12 04:48:00|5564.51|5563.81|5564.51|5563.81|5564.51|5563.81|5564.51|5563.81|5
1726116490000|2024-09-12 04:48:10|5564.38|5563.68|5564.26|5563.56|5564.38|5563.68|5564.26|5563.56|6
1726116500000|2024-09-12 04:48:20|||||||||37
1726116510000|2024-09-12 04:48:30|||||||||8
1726116520000|2024-09-12 04:48:40|5564.38|5563.68|5564.26|5563.56|5564.51|5563.81|5564.26|5563.56|17
1726116530000|2024-09-12 04:48:50|||||||||1
1726116540000|2024-09-12 04:49:00|5564.38|5563.68|5564.26|5563.56|5564.38|5563.68|5564.26|5563.56|14
1726116560000|2024-09-12 04:49:20|5564.38|5563.68|5564.38|5563.68|5564.51|5563.81|5564.26|5563.56|20
1726116570000|2024-09-12 04:49:30|5564.26|5563.56|5564.51|5563.81|5564.51|5563.81|5564.26|5563.56|4
1726116580000|2024-09-12 04:49:40|5564.63|5563.93|5564.76|5564.06|5564.76|5564.06|5564.63|5563.93|17
1726116600000|2024-09-12 04:50:00|5564.88|5564.18|5565.01|5564.31|5565.01|5564.31|5564.76|5564.06|32
1726116610000|2024-09-12 04:50:10|5564.76|5564.06|5564.76|5564.06|5564.76|5564.06|5564.76|5564.06|60
1726116640000|2024-09-12 04:50:40|5564.88|5564.18|5564.76|5564.06|5565.01|5564.31|5564.76|5564.06|15
1726116650000|2024-09-12 04:50:50|||||||||1
1726116660000|2024-09-12 04:51:00|||||||||1
1726116670000|2024-09-12 04:51:10|5564.51|5563.81|5564.26|5563.56|5564.51|5563.81|5564.26|5563.56|24
1726116680000|2024-09-12 04:51:20|5564.13|5563.43|5564.13|5563.43|5564.26|5563.56|5564.01|5563.31|11
1726116690000|2024-09-12 04:51:30|5564.26|5563.56|5564.26|5563.56|5564.26|5563.56|5564.01|5563.31|3
1726116700000|2024-09-12 04:51:40|||||||||2
1726116720000|2024-09-12 04:52:00|5564.01|5563.31|5564.01|5563.31|5564.01|5563.31|5564.01|5563.31|14
1726116730000|2024-09-12 04:52:10|||||||||4
1726116750000|2024-09-12 04:52:30|5563.88|5563.18|5563.76|5563.06|5563.88|5563.18|5563.76|5563.06|16
1726116760000|2024-09-12 04:52:40|5563.63|5562.93|5563.51|5562.81|5563.76|5563.06|5563.51|5562.81|36
1726116770000|2024-09-12 04:52:50|5563.38|5562.68|5563.01|5562.31|5563.51|5562.81|5563.01|5562.31|37
1726116780000|2024-09-12 04:53:00|5563.13|5562.43|5563.51|5562.81|5563.51|5562.81|5563.13|5562.43|35
1726116790000|2024-09-12 04:53:10|||||||||4
1726116800000|2024-09-12 04:53:20|5563.76|5563.06|5563.88|5563.18|5563.88|5563.18|5563.76|5563.06|24
1726116810000|2024-09-12 04:53:30|5564.01|5563.31|5563.88|5563.18|5564.01|5563.31|5563.76|5563.06|22
1726116820000|2024-09-12 04:53:40|5563.76|5563.06|5564.01|5563.31|5564.01|5563.31|5563.76|5563.06|21
1726116840000|2024-09-12 04:54:00|5563.88|5563.18|5563.76|5563.06|5563.88|5563.18|5563.76|5563.06|11
1726116850000|2024-09-12 04:54:10|5563.88|5563.18|5563.51|5562.81|5563.88|5563.18|5563.51|5562.81|15
1726116860000|2024-09-12 04:54:20|5563.63|5562.93|5563.51|5562.81|5563.76|5563.06|5563.51|5562.81|29
1726116870000|2024-09-12 04:54:30|5563.63|5562.93|5563.51|5562.81|5563.63|5562.93|5563.51|5562.81|19
1726116890000|2024-09-12 04:54:50|5563.63|5562.93|5563.76|5563.06|5563.76|5563.06|5563.63|5562.93|13
1726116900000|2024-09-12 04:55:00|5563.63|5562.93|5563.76|5563.06|5563.76|5563.06|5563.51|5562.81|27
1726116910000|2024-09-12 04:55:10|5563.63|5562.93|5563.51|5562.81|5563.63|5562.93|5563.51|5562.81|8
1726116930000|2024-09-12 04:55:30|||||||||3
1726116940000|2024-09-12 04:55:40|5563.76|5563.06|5563.76|5563.06|5564.01|5563.31|5563.76|5563.06|64
1726116950000|2024-09-12 04:55:50|5563.88|5563.18|5564.01|5563.31|5564.01|5563.31|5563.76|5563.06|8
1726116970000|2024-09-12 04:56:10|5564.13|5563.43|5564.26|5563.56|5564.26|5563.56|5564.13|5563.43|16
1726116990000|2024-09-12 04:56:30|||||||||2
1726117000000|2024-09-12 04:56:40|||||||||10
1726117010000|2024-09-12 04:56:50|||||||||2
1726117030000|2024-09-12 04:57:10|||||||||3
1726117060000|2024-09-12 04:57:40|5564.13|5563.43|5564.13|5563.43|5564.13|5563.43|5564.13|5563.43|1
1726117070000|2024-09-12 04:57:50|5564.26|5563.56|5564.26|5563.56|5564.26|5563.56|5564.26|5563.56|14
1726117080000|2024-09-12 04:58:00|5564.38|5563.68|5564.51|5563.81|5564.51|5563.81|5564.38|5563.68|24
1726117090000|2024-09-12 04:58:10|5564.38|5563.68|5564.26|5563.56|5564.38|5563.68|5564.26|5563.56|12
1726117120000|2024-09-12 04:58:40|5564.38|5563.68|5564.26|5563.56|5564.51|5563.81|5564.26|5563.56|12
1726117130000|2024-09-12 04:58:50|||||||||3
1726117140000|2024-09-12 04:59:00|5564.01|5563.31|5564.26|5563.56|5564.26|5563.56|5564.01|5563.31|13
1726117160000|2024-09-12 04:59:20|5564.01|5563.31|5564.01|5563.31|5564.01|5563.31|5564.01|5563.31|7
1726117170000|2024-09-12 04:59:30|5564.13|5563.43|5564.26|5563.56|5564.26|5563.56|5564.13|5563.43|10
1726117190000|2024-09-12 04:59:50|5564.38|5563.68|5564.51|5563.81|5564.51|5563.81|5564.26|5563.56|40
1726117200000|2024-09-12 05:00:00|5564.26|5563.56|5564.26|5563.56|5564.26|5563.56|5564.26|5563.56|11
1726117210000|2024-09-12 05:00:10|5564.13|5563.43|5564.26|5563.56|5564.26|5563.56|5564.01|5563.31|18
1726117230000|2024-09-12 05:00:30|5564.38|5563.68|5564.26|5563.56|5564.38|5563.68|5564.26|5563.56|16
1726117240000|2024-09-12 05:00:40|||||||||1
1726117250000|2024-09-12 05:00:50|||||||||9
1726117260000|2024-09-12 05:01:00|5564.01|5563.31|5564.01|5563.31|5564.26|5563.56|5564.01|5563.31|5
1726117280000|2024-09-12 05:01:20|5564.26|5563.56|5564.01|5563.31|5564.26|5563.56|5564.01|5563.31|35
1726117290000|2024-09-12 05:01:30|5564.13|5563.43|5564.26|5563.56|5564.26|5563.56|5564.13|5563.43|9
1726117300000|2024-09-12 05:01:40|5564.13|5563.43|5564.01|5563.31|5564.13|5563.43|5564.01|5563.31|10
1726117320000|2024-09-12 05:02:00|5564.13|5563.43|5564.26|5563.56|5564.26|5563.56|5564.13|5563.43|19
1726117330000|2024-09-12 05:02:10|5564.13|5563.43|5564.26|5563.56|5564.26|5563.56|5564.13|5563.43|4
1726117350000|2024-09-12 05:02:30|||||||||2
1726117370000|2024-09-12 05:02:50|||||||||18
1726117390000|2024-09-12 05:03:10|||||||||1
1726117400000|2024-09-12 05:03:20|5564.13|5563.43|5564.01|5563.31|5564.26|5563.56|5564.01|5563.31|14
1726117410000|2024-09-12 05:03:30|5563.76|5563.06|5563.76|5563.06|5563.76|5563.06|5563.76|5563.06|7
1726117420000|2024-09-12 05:03:40|||||||||17
1726117440000|2024-09-12 05:04:00|||||||||1
1726117450000|2024-09-12 05:04:10|5563.88|5563.18|5564.01|5563.31|5564.01|5563.31|5563.88|5563.18|17
1726117460000|2024-09-12 05:04:20|5563.88|5563.18|5564.01|5563.31|5564.01|5563.31|5563.76|5563.06|14
1726117470000|2024-09-12 05:04:30|5563.88|5563.18|5563.88|5563.18|5564.01|5563.31|5563.88|5563.18|13
1726117480000|2024-09-12 05:04:40|5563.76|5563.06|5563.76|5563.06|5563.76|5563.06|5563.76|5563.06|2
1726117490000|2024-09-12 05:04:50|5564.01|5563.31|5564.01|5563.31|5564.01|5563.31|5564.01|5563.31|12
1726117500000|2024-09-12 05:05:00|5564.26|5563.56|5564.26|5563.56|5564.26|5563.56|5564.26|5563.56|21
1726117510000|2024-09-12 05:05:10|||||||||1
1726117540000|2024-09-12 05:05:40|5564.01|5563.31|5564.01|5563.31|5564.01|5563.31|5564.01|5563.31|11
1726117550000|2024-09-12 05:05:50|5563.76|5563.06|5563.76|5563.06|5564.01|5563.31|5563.76|5563.06|9
1726117560000|2024-09-12 05:06:00|5563.51|5562.81|5563.51|5562.81|5563.51|5562.81|5563.51|5562.81|4
1726117580000|2024-09-12 05:06:20|||||||||19
1726117590000|2024-09-12 05:06:30|5563.76|5563.06|5563.76|5563.06|5563.76|5563.06|5563.76|5563.06|9
1726117600000|2024-09-12 05:06:40|5563.63|5562.93|5563.76|5563.06|5563.76|5563.06|5563.63|5562.93|10
1726117610000|2024-09-12 05:06:50|5563.88|5563.18|5564.01|5563.31|5564.01|5563.31|5563.76|5563.06|14
1726117620000|2024-09-12 05:07:00|5563.88|5563.18|5563.76|5563.06|5564.01|5563.31|5563.76|5563.06|15
1726117630000|2024-09-12 05:07:10|5563.51|5562.81|5564.01|5563.31|5564.01|5563.31|5563.51|5562.81|47
1726117640000|2024-09-12 05:07:20|5564.26|5563.56|5564.26|5563.56|5564.26|5563.56|5564.26|5563.56|6
1726117650000|2024-09-12 05:07:30|5564.13|5563.43|5564.26|5563.56|5564.26|5563.56|5564.13|5563.43|4
1726117680000|2024-09-12 05:08:00|5564.13|5563.43|5564.26|5563.56|5564.26|5563.56|5564.01|5563.31|17
1726117690000|2024-09-12 05:08:10|5564.01|5563.31|5564.01|5563.31|5564.01|5563.31|5564.01|5563.31|8
1726117700000|2024-09-12 05:08:20|5563.88|5563.18|5564.01|5563.31|5564.01|5563.31|5563.88|5563.18|10
1726117720000|2024-09-12 05:08:40|||||||||3
1726117730000|2024-09-12 05:08:50|||||||||2
1726117750000|2024-09-12 05:09:10|||||||||7
1726117760000|2024-09-12 05:09:20|5564.13|5563.43|5564.26|5563.56|5564.26|5563.56|5564.13|5563.43|27
1726117770000|2024-09-12 05:09:30|||||||||22
1726117790000|2024-09-12 05:09:50|5564.38|5563.68|5564.51|5563.81|5564.51|5563.81|5564.38|5563.68|8
1726117800000|2024-09-12 05:10:00|5564.63|5563.93|5564.51|5563.81|5564.63|5563.93|5564.51|5563.81|15
1726117810000|2024-09-12 05:10:10|5564.26|5563.56|5564.26|5563.56|5564.26|5563.56|5564.26|5563.56|36
1726117820000|2024-09-12 05:10:20|5564.38|5563.68|5564.26|5563.56|5564.38|5563.68|5564.26|5563.56|4
1726117830000|2024-09-12 05:10:30|||||||||2
1726117870000|2024-09-12 05:11:10|5564.38|5563.68|5564.51|5563.81|5564.51|5563.81|5564.38|5563.68|29
1726117880000|2024-09-12 05:11:20|5564.38|5563.68|5564.26|5563.56|5564.38|5563.68|5564.26|5563.56|13
1726117890000|2024-09-12 05:11:30|5564.01|5563.31|5564.26|5563.56|5564.26|5563.56|5564.01|5563.31|25
1726117900000|2024-09-12 05:11:40|5564.13|5563.43|5564.26|5563.56|5564.26|5563.56|5564.01|5563.31|7
1726117920000|2024-09-12 05:12:00|5564.13|5563.43|5564.01|5563.31|5564.13|5563.43|5564.01|5563.31|8
1726117940000|2024-09-12 05:12:20|5563.76|5563.06|5563.76|5563.06|5563.76|5563.06|5563.76|5563.06|6
1726117950000|2024-09-12 05:12:30|5563.88|5563.18|5563.76|5563.06|5564.01|5563.31|5563.76|5563.06|10
1726117960000|2024-09-12 05:12:40|5563.88|5563.18|5564.01|5563.31|5564.01|5563.31|5563.88|5563.18|1
1726117990000|2024-09-12 05:13:10|5564.13|5563.43|5563.51|5562.81|5564.13|5563.43|5563.51|5562.81|118
1726118000000|2024-09-12 05:13:20|5563.76|5563.06|5563.76|5563.06|5563.76|5563.06|5563.51|5562.81|36
1726118010000|2024-09-12 05:13:30|5563.63|5562.93|5563.76|5563.06|5563.76|5563.06|5563.63|5562.93|2
1726118030000|2024-09-12 05:13:50|5563.63|5562.93|5564.01|5563.31|5564.01|5563.31|5563.51|5562.81|36
1726118040000|2024-09-12 05:14:00|5564.13|5563.43|5564.26|5563.56|5564.26|5563.56|5564.01|5563.31|17
1726118050000|2024-09-12 05:14:10|5564.01|5563.31|5564.38|5563.68|5564.51|5563.81|5564.01|5563.31|53
1726118060000|2024-09-12 05:14:20|5564.26|5563.56|5564.26|5563.56|5564.51|5563.81|5564.26|5563.56|7
1726118080000|2024-09-12 05:14:40|||||||||5
1726118100000|2024-09-12 05:15:00|||||||||22
1726118110000|2024-09-12 05:15:10|5564.13|5563.43|5564.26|5563.56|5564.26|5563.56|5564.13|5563.43|7
1726118120000|2024-09-12 05:15:20|5564.51|5563.81|5564.51|5563.81|5564.51|5563.81|5564.51|5563.81|10
1726118130000|2024-09-12 05:15:30|||||||||1
1726118150000|2024-09-12 05:15:50|5564.26|5563.56|5564.26|5563.56|5564.38|5563.68|5564.26|5563.56|18
1726118160000|2024-09-12 05:16:00|5564.38|5563.68|5564.26|5563.56|5564.38|5563.68|5564.26|5563.56|3
1726118180000|2024-09-12 05:16:20|5564.38|5563.68|5564.26|5563.56|5564.38|5563.68|5564.26|5563.56|17
1726118190000|2024-09-12 05:16:30|||||||||7
1726118200000|2024-09-12 05:16:40|5564.13|5563.43|5564.26|5563.56|5564.26|5563.56|5564.13|5563.43|23
1726118240000|2024-09-12 05:17:20|||||||||7
1726118260000|2024-09-12 05:17:40|5564.51|5563.81|5564.26|5563.56|5564.51|5563.81|5564.26|5563.56|30
1726118270000|2024-09-12 05:17:50|||||||||1
1726118280000|2024-09-12 05:18:00|5564.38|5563.68|5564.51|5563.81|5564.51|5563.81|5564.26|5563.56|15
1726118290000|2024-09-12 05:18:10|5564.38|5563.68|5564.63|5563.93|5564.76|5564.06|5564.26|5563.56|35
1726118300000|2024-09-12 05:18:20|5564.51|5563.81|5564.76|5564.06|5564.76|5564.06|5564.51|5563.81|11
1726118320000|2024-09-12 05:18:40|||||||||23
1726118330000|2024-09-12 05:18:50|5564.63|5563.93|5564.51|5563.81|5564.63|5563.93|5564.51|5563.81|15
1726118340000|2024-09-12 05:19:00|5564.63|5563.93|5564.51|5563.81|5564.63|5563.93|5564.51|5563.81|3
1726118350000|2024-09-12 05:19:10|5564.63|5563.93|5564.51|5563.81|5564.63|5563.93|5564.51|5563.81|46
1726118360000|2024-09-12 05:19:20|5564.76|5564.06|5564.76|5564.06|5564.76|5564.06|5564.51|5563.81|8
1726118370000|2024-09-12 05:19:30|||||||||1
1726118380000|2024-09-12 05:19:40|5564.51|5563.81|5564.76|5564.06|5564.76|5564.06|5564.51|5563.81|20
1726118390000|2024-09-12 05:19:50|5564.88|5564.18|5564.76|5564.06|5565.01|5564.31|5564.76|5564.06|9
1726118400000|2024-09-12 05:20:00|5564.88|5564.18|5564.76|5564.06|5565.01|5564.31|5564.76|5564.06|25
1726118410000|2024-09-12 05:20:10|5564.88|5564.18|5565.01|5564.31|5565.01|5564.31|5564.88|5564.18|14
1726118420000|2024-09-12 05:20:20|5564.76|5564.06|5565.01|5564.31|5565.01|5564.31|5564.76|5564.06|90
1726118430000|2024-09-12 05:20:30|5564.88|5564.18|5565.01|5564.31|5565.01|5564.31|5564.88|5564.18|10
1726118440000|2024-09-12 05:20:40|5565.13|5564.43|5565.26|5564.56|5565.26|5564.56|5565.13|5564.43|53
1726118450000|2024-09-12 05:20:50|||||||||3
1726118460000|2024-09-12 05:21:00|5565.38|5564.68|5565.51|5564.81|5565.51|5564.81|5565.38|5564.68|25
1726118470000|2024-09-12 05:21:10|5565.63|5564.93|5565.76|5565.06|5565.76|5565.06|5565.63|5564.93|37
1726118480000|2024-09-12 05:21:20|5565.88|5565.18|5565.76|5565.06|5565.88|5565.18|5565.76|5565.06|25
1726118490000|2024-09-12 05:21:30|5565.88|5565.18|5565.76|5565.06|5565.88|5565.18|5565.76|5565.06|82
1726118500000|2024-09-12 05:21:40|5565.88|5565.18|5565.76|5565.06|5566.01|5565.31|5565.76|5565.06|16
1726118510000|2024-09-12 05:21:50|5565.51|5564.81|5565.51|5564.81|5565.51|5564.81|5565.51|5564.81|15
1726118520000|2024-09-12 05:22:00|5565.63|5564.93|5565.76|5565.06|5565.76|5565.06|5565.63|5564.93|6
1726118530000|2024-09-12 05:22:10|5565.63|5564.93|5565.51|5564.81|5565.63|5564.93|5565.51|5564.81|8
1726118550000|2024-09-12 05:22:30|5565.63|5564.93|5565.76|5565.06|5565.76|5565.06|5565.63|5564.93|6
1726118570000|2024-09-12 05:22:50|5565.51|5564.81|5565.76|5565.06|5565.76|5565.06|5565.51|5564.81|18
1726118580000|2024-09-12 05:23:00|5565.63|5564.93|5565.51|5564.81|5565.63|5564.93|5565.51|5564.81|5
1726118590000|2024-09-12 05:23:10|5565.76|5565.06|5565.76|5565.06|5565.76|5565.06|5565.76|5565.06|2
1726118600000|2024-09-12 05:23:20|5566.01|5565.31|5565.88|5565.18|5566.01|5565.31|5565.76|5565.06|8
1726118610000|2024-09-12 05:23:30|5565.76|5565.06|5566.01|5565.31|5566.01|5565.31|5565.76|5565.06|0
1726118620000|2024-09-12 05:23:40|||||||||3
1726118630000|2024-09-12 05:23:50|5565.88|5565.18|5566.01|5565.31|5566.01|5565.31|5565.88|5565.18|7
1726118640000|2024-09-12 05:24:00|5565.76|5565.06|5566.01|5565.31|5566.01|5565.31|5565.76|5565.06|12
1726118660000|2024-09-12 05:24:20|5565.88|5565.18|5565.76|5565.06|5565.88|5565.18|5565.76|5565.06|6
1726118680000|2024-09-12 05:24:40|5566.01|5565.31|5566.01|5565.31|5566.01|5565.31|5565.76|5565.06|19
1726118690000|2024-09-12 05:24:50|5565.76|5565.06|5565.76|5565.06|5565.76|5565.06|5565.76|5565.06|1
1726118700000|2024-09-12 05:25:00|5565.88|5565.18|5566.26|5565.56|5566.26|5565.56|5565.88|5565.18|25
1726118710000|2024-09-12 05:25:10|5566.13|5565.43|5566.26|5565.56|5566.51|5565.81|5566.13|5565.43|80
1726118720000|2024-09-12 05:25:20|5566.51|5565.81|5566.51|5565.81|5566.51|5565.81|5566.51|5565.81|16
1726118730000|2024-09-12 05:25:30|5566.38|5565.68|5566.26|5565.56|5566.38|5565.68|5566.26|5565.56|3
1726118740000|2024-09-12 05:25:40|5566.38|5565.68|5566.51|5565.81|5566.51|5565.81|5566.26|5565.56|20
1726118750000|2024-09-12 05:25:50|5566.26|5565.56|5566.51|5565.81|5566.51|5565.81|5566.26|5565.56|29
1726118760000|2024-09-12 05:26:00|5566.38|5565.68|5566.51|5565.81|5566.51|5565.81|5566.26|5565.56|3
1726118770000|2024-09-12 05:26:10|5566.63|5565.93|5566.76|5566.06|5566.76|5566.06|5566.63|5565.93|38
1726118790000|2024-09-12 05:26:30|5566.63|5565.93|5566.51|5565.81|5566.63|5565.93|5566.51|5565.81|2
1726118800000|2024-09-12 05:26:40|5566.63|5565.93|5566.51|5565.81|5566.76|5566.06|5566.51|5565.81|13
1726118810000|2024-09-12 05:26:50|||||||||10
1726118820000|2024-09-12 05:27:00|5566.63|5565.93|5566.51|5565.81|5566.76|5566.06|5566.51|5565.81|24
1726118830000|2024-09-12 05:27:10|||||||||4
1726118850000|2024-09-12 05:27:30|||||||||2
1726118860000|2024-09-12 05:27:40|5566.63|5565.93|5566.51|5565.81|5566.76|5566.06|5566.51|5565.81|12
1726118870000|2024-09-12 05:27:50|5566.63|5565.93|5566.76|5566.06|5566.76|5566.06|5566.63|5565.93|2
1726118880000|2024-09-12 05:28:00|5566.63|5565.93|5566.51|5565.81|5566.76|5566.06|5566.51|5565.81|153
1726118890000|2024-09-12 05:28:10|5566.26|5565.56|5566.26|5565.56|5566.38|5565.68|5566.26|5565.56|45
1726118900000|2024-09-12 05:28:20|5566.38|5565.68|5566.26|5565.56|5566.51|5565.81|5566.26|5565.56|23
1726118910000|2024-09-12 05:28:30|5566.38|5565.68|5566.51|5565.81|5566.76|5566.06|5566.38|5565.68|46
1726118920000|2024-09-12 05:28:40|5566.63|5565.93|5566.51|5565.81|5566.63|5565.93|5566.51|5565.81|24
1726118950000|2024-09-12 05:29:10|||||||||1
1726118960000|2024-09-12 05:29:20|5566.76|5566.06|5566.26|5565.56|5566.76|5566.06|5566.26|5565.56|44
1726118970000|2024-09-12 05:29:30|||||||||6
1726118980000|2024-09-12 05:29:40|5566.38|5565.68|5566.51|5565.81|5566.51|5565.81|5566.26|5565.56|17
1726119000000|2024-09-12 05:30:00|5566.26|5565.56|5566.26|5565.56|5566.26|5565.56|5566.26|5565.56|9
1726119010000|2024-09-12 05:30:10|5566.38|5565.68|5566.51|5565.81|5566.51|5565.81|5566.26|5565.56|31
1726119020000|2024-09-12 05:30:20|5566.38|5565.68|5566.26|5565.56|5566.38|5565.68|5566.26|5565.56|22
1726119030000|2024-09-12 05:30:30|||||||||4
1726119040000|2024-09-12 05:30:40|5566.51|5565.81|5566.51|5565.81|5566.51|5565.81|5566.38|5565.68|44
1726119050000|2024-09-12 05:30:50|5566.26|5565.56|5566.26|5565.56|5566.26|5565.56|5566.26|5565.56|16
1726119060000|2024-09-12 05:31:00|5566.38|5565.68|5566.51|5565.81|5566.51|5565.81|5566.38|5565.68|10
1726119070000|2024-09-12 05:31:10|||||||||23
1726119080000|2024-09-12 05:31:20|5566.63|5565.93|5566.76|5566.06|5566.76|5566.06|5566.63|5565.93|9
1726119090000|2024-09-12 05:31:30|5566.88|5566.18|5566.51|5565.81|5566.88|5566.18|5566.51|5565.81|111
1726119100000|2024-09-12 05:31:40|||||||||13
1726119110000|2024-09-12 05:31:50|5566.38|5565.68|5566.51|5565.81|5566.51|5565.81|5566.26|5565.56|13
1726119120000|2024-09-12 05:32:00|5566.26|5565.56|5566.76|5566.06|5566.76|5566.06|5566.26|5565.56|19
1726119130000|2024-09-12 05:32:10|5566.51|5565.81|5566.51|5565.81|5566.51|5565.81|5566.51|5565.81|40
1726119140000|2024-09-12 05:32:20|||||||||1
1726119150000|2024-09-12 05:32:30|||||||||2
1726119170000|2024-09-12 05:32:50|||||||||20
1726119180000|2024-09-12 05:33:00|5566.38|5565.68|5566.26|5565.56|5566.51|5565.81|5566.26|5565.56|40
1726119190000|2024-09-12 05:33:10|||||||||1
1726119210000|2024-09-12 05:33:30|5566.38|5565.68|5566.51|5565.81|5566.51|5565.81|5566.26|5565.56|31
1726119220000|2024-09-12 05:33:40|5566.38|5565.68|5566.26|5565.56|5566.38|5565.68|5566.26|5565.56|15
1726119230000|2024-09-12 05:33:50|5566.38|5565.68|5566.51|5565.81|5566.51|5565.81|5566.26|5565.56|11
1726119240000|2024-09-12 05:34:00|5566.38|5565.68|5566.26|5565.56|5566.38|5565.68|5566.26|5565.56|11
1726119250000|2024-09-12 05:34:10|||||||||5
1726119260000|2024-09-12 05:34:20|5566.51|5565.81|5566.26|5565.56|5566.51|5565.81|5566.26|5565.56|18
1726119270000|2024-09-12 05:34:30|5566.38|5565.68|5566.26|5565.56|5566.38|5565.68|5566.26|5565.56|2
1726119280000|2024-09-12 05:34:40|5566.01|5565.31|5566.01|5565.31|5566.01|5565.31|5566.01|5565.31|21
1726119290000|2024-09-12 05:34:50|5565.76|5565.06|5565.51|5564.81|5565.76|5565.06|5565.51|5564.81|51
1726119300000|2024-09-12 05:35:00|||||||||2
1726119310000|2024-09-12 05:35:10|5565.38|5564.68|5565.26|5564.56|5565.38|5564.68|5565.26|5564.56|10
1726119320000|2024-09-12 05:35:20|5565.13|5564.43|5565.13|5564.43|5565.13|5564.43|5565.01|5564.31|36
1726119330000|2024-09-12 05:35:30|5565.01|5564.31|5565.26|5564.56|5565.26|5564.56|5565.01|5564.31|9
1726119340000|2024-09-12 05:35:40|5565.13|5564.43|5565.01|5564.31|5565.13|5564.43|5565.01|5564.31|12
1726119360000|2024-09-12 05:36:00|5564.76|5564.06|5564.26|5563.56|5564.76|5564.06|5564.26|5563.56|52
1726119370000|2024-09-12 05:36:10|5564.13|5563.43|5564.26|5563.56|5564.26|5563.56|5564.13|5563.43|33
1726119380000|2024-09-12 05:36:20|5564.13|5563.43|5564.01|5563.31|5564.13|5563.43|5564.01|5563.31|6
1726119390000|2024-09-12 05:36:30|5564.13|5563.43|5563.76|5563.06|5564.13|5563.43|5563.51|5562.81|68
1726119400000|2024-09-12 05:36:40|5563.63|5562.93|5563.76|5563.06|5563.76|5563.06|5563.51|5562.81|17
1726119410000|2024-09-12 05:36:50|5563.63|5562.93|5564.01|5563.31|5564.01|5563.31|5563.63|5562.93|57
1726119420000|2024-09-12 05:37:00|5563.76|5563.06|5563.76|5563.06|5563.76|5563.06|5563.76|5563.06|27
1726119430000|2024-09-12 05:37:10|5563.88|5563.18|5564.01|5563.31|5564.01|5563.31|5563.76|5563.06|30
1726119460000|2024-09-12 05:37:40|5564.13|5563.43|5564.01|5563.31|5564.26|5563.56|5564.01|5563.31|63
1726119470000|2024-09-12 05:37:50|5564.13|5563.43|5564.26|5563.56|5564.26|5563.56|5564.13|5563.43|3
1726119480000|2024-09-12 05:38:00|5563.76|5563.06|5563.51|5562.81|5563.76|5563.06|5563.51|5562.81|36
1726119490000|2024-09-12 05:38:10|||||||||3
1726119500000|2024-09-12 05:38:20|||||||||9
1726119510000|2024-09-12 05:38:30|5563.26|5562.56|5563.51|5562.81|5563.51|5562.81|5563.26|5562.56|39
1726119520000|2024-09-12 05:38:40|5563.63|5562.93|5563.26|5562.56|5563.76|5563.06|5563.26|5562.56|96
1726119530000|2024-09-12 05:38:50|5563.38|5562.68|5563.26|5562.56|5563.38|5562.68|5563.26|5562.56|13
1726119540000|2024-09-12 05:39:00|5563.01|5562.31|5563.01|5562.31|5563.01|5562.31|5563.01|5562.31|56
1726119550000|2024-09-12 05:39:10|5563.26|5562.56|5563.26|5562.56|5563.26|5562.56|5563.01|5562.31|15
1726119560000|2024-09-12 05:39:20|5563.38|5562.68|5563.51|5562.81|5563.76|5563.06|5563.26|5562.56|33
1726119570000|2024-09-12 05:39:30|5563.76|5563.06|5563.76|5563.06|5563.76|5563.06|5563.76|5563.06|28
1726119580000|2024-09-12 05:39:40|5564.01|5563.31|5564.01|5563.31|5564.01|5563.31|5564.01|5563.31|6
1726119590000|2024-09-12 05:39:50|5563.88|5563.18|5564.01|5563.31|5564.01|5563.31|5563.88|5563.18|0
1726119600000|2024-09-12 05:40:00|||||||||11
1726119610000|2024-09-12 05:40:10|5564.13|5563.43|5564.01|5563.31|5564.26|5563.56|5564.01|5563.31|20
1726119620000|2024-09-12 05:40:20|5564.13|5563.43|5564.51|5563.81|5564.51|5563.81|5564.13|5563.43|59
1726119630000|2024-09-12 05:40:30|5564.63|5563.93|5564.76|5564.06|5564.88|5564.18|5564.63|5563.93|34
1726119640000|2024-09-12 05:40:40|5564.88|5564.18|5564.76|5564.06|5565.01|5564.31|5564.76|5564.06|17
1726119650000|2024-09-12 05:40:50|5564.88|5564.18|5564.51|5563.81|5565.01|5564.31|5564.51|5563.81|84
1726119660000|2024-09-12 05:41:00|5564.76|5564.06|5564.76|5564.06|5564.76|5564.06|5564.76|5564.06|16
1726119670000|2024-09-12 05:41:10|5564.88|5564.18|5564.76|5564.06|5565.01|5564.31|5564.76|5564.06|5
1726119680000|2024-09-12 05:41:20|5564.51|5563.81|5564.51|5563.81|5564.51|5563.81|5564.51|5563.81|19
1726119690000|2024-09-12 05:41:30|||||||||7
1726119700000|2024-09-12 05:41:40|||||||||2
1726119710000|2024-09-12 05:41:50|5564.76|5564.06|5564.76|5564.06|5564.76|5564.06|5564.76|5564.06|69
1726119720000|2024-09-12 05:42:00|5564.51|5563.81|5564.51|5563.81|5564.51|5563.81|5564.51|5563.81|19
1726119730000|2024-09-12 05:42:10|5564.26|5563.56|5564.26|5563.56|5564.51|5563.81|5564.26|5563.56|35
1726119740000|2024-09-12 05:42:20|5564.38|5563.68|5564.01|5563.31|5564.51|5563.81|5564.01|5563.31|34
1726119750000|2024-09-12 05:42:30|5564.26|5563.56|5564.01|5563.31|5564.26|5563.56|5564.01|5563.31|18
1726119760000|2024-09-12 05:42:40|5564.13|5563.43|5564.38|5563.68|5564.38|5563.68|5564.01|5563.31|16
1726119770000|2024-09-12 05:42:50|5564.26|5563.56|5564.26|5563.56|5564.51|5563.81|5564.01|5563.31|25
1726119780000|2024-09-12 05:43:00|5564.13|5563.43|5564.13|5563.43|5564.13|5563.43|5564.13|5563.43|0
1726119790000|2024-09-12 05:43:10|5564.01|5563.31|5564.26|5563.56|5564.26|5563.56|5564.01|5563.31|7
1726119800000|2024-09-12 05:43:20|5564.13|5563.43|5564.26|5563.56|5564.26|5563.56|5564.01|5563.31|29
1726119810000|2024-09-12 05:43:30|||||||||3
1726119830000|2024-09-12 05:43:50|5564.38|5563.68|5564.76|5564.06|5564.76|5564.06|5564.38|5563.68|60
1726119840000|2024-09-12 05:44:00|5564.88|5564.18|5565.01|5564.31|5565.01|5564.31|5564.76|5564.06|19
1726119850000|2024-09-12 05:44:10|5565.13|5564.43|5565.26|5564.56|5565.26|5564.56|5565.01|5564.31|45
1726119860000|2024-09-12 05:44:20|5565.01|5564.31|5565.26|5564.56|5565.26|5564.56|5565.01|5564.31|23
1726119870000|2024-09-12 05:44:30|5565.13|5564.43|5565.01|5564.31|5565.26|5564.56|5564.88|5564.18|61
1726119890000|2024-09-12 05:44:50|||||||||4
1726119900000|2024-09-12 05:45:00|5565.13|5564.43|5564.63|5563.93|5565.13|5564.43|5564.51|5563.81|24
1726119910000|2024-09-12 05:45:10|5564.76|5564.06|5564.51|5563.81|5564.76|5564.06|5564.51|5563.81|6
1726119930000|2024-09-12 05:45:30|||||||||5
1726119940000|2024-09-12 05:45:40|||||||||3
1726119950000|2024-09-12 05:45:50|5564.63|5563.93|5564.51|5563.81|5564.63|5563.93|5564.51|5563.81|24
1726119960000|2024-09-12 05:46:00|5564.63|5563.93|5564.51|5563.81|5564.76|5564.06|5564.51|5563.81|14
1726119970000|2024-09-12 05:46:10|5564.63|5563.93|5564.76|5564.06|5564.76|5564.06|5564.51|5563.81|11
1726119980000|2024-09-12 05:46:20|5564.88|5564.18|5564.76|5564.06|5564.88|5564.18|5564.76|5564.06|4
1726119990000|2024-09-12 05:46:30|5564.51|5563.81|5564.51|5563.81|5564.76|5564.06|5564.51|5563.81|8
1726120030000|2024-09-12 05:47:10|5564.26|5563.56|5564.51|5563.81|5564.51|5563.81|5564.26|5563.56|22
1726120040000|2024-09-12 05:47:20|5564.26|5563.56|5564.38|5563.68|5564.38|5563.68|5564.26|5563.56|5
1726120050000|2024-09-12 05:47:30|5564.51|5563.81|5564.76|5564.06|5564.76|5564.06|5564.51|5563.81|42
1726120060000|2024-09-12 05:47:40|5564.51|5563.81|5564.51|5563.81|5564.51|5563.81|5564.51|5563.81|15
1726120070000|2024-09-12 05:47:50|5564.26|5563.56|5564.51|5563.81|5564.51|5563.81|5564.26|5563.56|13
1726120080000|2024-09-12 05:48:00|5564.38|5563.68|5564.26|5563.56|5564.51|5563.81|5564.26|5563.56|1
1726120090000|2024-09-12 05:48:10|5564.38|5563.68|5564.26|5563.56|5564.51|5563.81|5564.01|5563.31|35
1726120100000|2024-09-12 05:48:20|5564.38|5563.68|5564.26|5563.56|5564.51|5563.81|5564.26|5563.56|18
1726120110000|2024-09-12 05:48:30|5564.38|5563.68|5564.51|5563.81|5564.51|5563.81|5564.26|5563.56|27
1726120130000|2024-09-12 05:48:50|5564.26|5563.56|5564.51|5563.81|5564.51|5563.81|5564.26|5563.56|11
1726120140000|2024-09-12 05:49:00|5564.63|5563.93|5564.76|5564.06|5564.76|5564.06|5564.63|5563.93|13
1726120150000|2024-09-12 05:49:10|5564.63|5563.93|5565.01|5564.31|5565.01|5564.31|5564.63|5563.93|24
1726120160000|2024-09-12 05:49:20|||||||||2
1726120170000|2024-09-12 05:49:30|5565.13|5564.43|5565.01|5564.31|5565.13|5564.43|5564.76|5564.06|73
1726120180000|2024-09-12 05:49:40|5565.13|5564.43|5565.26|5564.56|5565.51|5564.81|5565.13|5564.43|56
1726120190000|2024-09-12 05:49:50|5565.51|5564.81|5565.51|5564.81|5565.51|5564.81|5565.51|5564.81|32
1726120200000|2024-09-12 05:50:00|5565.63|5564.93|5565.76|5565.06|5565.76|5565.06|5565.51|5564.81|53
1726120210000|2024-09-12 05:50:10|5565.88|5565.18|5566.01|5565.31|5566.01|5565.31|5565.88|5565.18|17
1726120220000|2024-09-12 05:50:20|5565.76|5565.06|5566.26|5565.56|5566.26|5565.56|5565.76|5565.06|27
1726120230000|2024-09-12 05:50:30|5566.13|5565.43|5566.01|5565.31|5566.13|5565.43|5566.01|5565.31|9
1726120240000|2024-09-12 05:50:40|5566.13|5565.43|5566.01|5565.31|5566.13|5565.43|5566.01|5565.31|16
1726120250000|2024-09-12 05:50:50|5566.13|5565.43|5566.51|5565.81|5566.51|5565.81|5566.13|5565.43|16
1726120260000|2024-09-12 05:51:00|5566.63|5565.93|5566.76|5566.06|5566.76|5566.06|5566.51|5565.81|21
1726120270000|2024-09-12 05:51:10|5566.51|5565.81|5566.01|5565.31|5566.51|5565.81|5566.01|5565.31|49
1726120280000|2024-09-12 05:51:20|5566.13|5565.43|5566.26|5565.56|5566.26|5565.56|5566.01|5565.31|110
1726120290000|2024-09-12 05:51:30|5566.01|5565.31|5566.26|5565.56|5566.26|5565.56|5566.01|5565.31|50
1726120300000|2024-09-12 05:51:40|5566.01|5565.31|5566.01|5565.31|5566.01|5565.31|5566.01|5565.31|8
1726120310000|2024-09-12 05:51:50|5566.13|5565.43|5566.26|5565.56|5566.51|5565.81|5566.13|5565.43|29
1726120330000|2024-09-12 05:52:10|5566.38|5565.68|5566.51|5565.81|5566.51|5565.81|5566.26|5565.56|28
1726120340000|2024-09-12 05:52:20|5566.63|5565.93|5566.51|5565.81|5566.76|5566.06|5566.51|5565.81|13
1726120360000|2024-09-12 05:52:40|5566.76|5566.06|5566.51|5565.81|5566.76|5566.06|5566.51|5565.81|38
1726120370000|2024-09-12 05:52:50|5566.26|5565.56|5566.26|5565.56|5566.26|5565.56|5566.26|5565.56|11
1726120380000|2024-09-12 05:53:00|5566.01|5565.31|5566.01|5565.31|5566.26|5565.56|5566.01|5565.31|34
1726120400000|2024-09-12 05:53:20|5565.88|5565.18|5565.76|5565.06|5566.01|5565.31|5565.76|5565.06|33
1726120410000|2024-09-12 05:53:30|5565.88|5565.18|5566.01|5565.31|5566.01|5565.31|5565.88|5565.18|19
1726120420000|2024-09-12 05:53:40|5566.13|5565.43|5566.26|5565.56|5566.26|5565.56|5566.01|5565.31|37
1726120430000|2024-09-12 05:53:50|||||||||4
1726120440000|2024-09-12 05:54:00|5566.38|5565.68|5566.26|5565.56|5566.51|5565.81|5566.26|5565.56|15
1726120450000|2024-09-12 05:54:10|5566.01|5565.31|5566.01|5565.31|5566.01|5565.31|5566.01|5565.31|10
1726120460000|2024-09-12 05:54:20|5565.76|5565.06|5565.76|5565.06|5565.76|5565.06|5565.51|5564.81|36
1726120470000|2024-09-12 05:54:30|5565.63|5564.93|5565.51|5564.81|5565.63|5564.93|5565.51|5564.81|26
1726120480000|2024-09-12 05:54:40|5565.38|5564.68|5565.26|5564.56|5565.38|5564.68|5565.26|5564.56|17
1726120490000|2024-09-12 05:54:50|5565.01|5564.31|5564.51|5563.81|5565.01|5564.31|5564.51|5563.81|59
1726120500000|2024-09-12 05:55:00|5564.63|5563.93|5564.51|5563.81|5564.63|5563.93|5564.01|5563.31|120
1726120510000|2024-09-12 05:55:10|5564.63|5563.93|5564.76|5564.06|5564.76|5564.06|5564.63|5563.93|7
1726120520000|2024-09-12 05:55:20|5565.01|5564.31|5564.76|5564.06|5565.01|5564.31|5564.76|5564.06|13
1726120530000|2024-09-12 05:55:30|5564.88|5564.18|5565.26|5564.56|5565.26|5564.56|5564.88|5564.18|8
1726120540000|2024-09-12 05:55:40|5565.38|5564.68|5565.26|5564.56|5565.51|5564.81|5565.26|5564.56|29
1726120550000|2024-09-12 05:55:50|5565.51|5564.81|5565.26|5564.56|5565.51|5564.81|5565.26|5564.56|18
1726120560000|2024-09-12 05:56:00|5565.38|5564.68|5565.51|5564.81|5565.51|5564.81|5565.26|5564.56|22
1726120570000|2024-09-12 05:56:10|5565.26|5564.56|5565.26|5564.56|5565.26|5564.56|5565.26|5564.56|10
1726120580000|2024-09-12 05:56:20|5565.01|5564.31|5565.01|5564.31|5565.01|5564.31|5565.01|5564.31|9
1726120590000|2024-09-12 05:56:30|5565.26|5564.56|5565.26|5564.56|5565.26|5564.56|5565.26|5564.56|21
1726120600000|2024-09-12 05:56:40|5565.13|5564.43|5565.26|5564.56|5565.26|5564.56|5565.01|5564.31|20
1726120610000|2024-09-12 05:56:50|5565.38|5564.68|5565.51|5564.81|5565.51|5564.81|5565.38|5564.68|11
1726120620000|2024-09-12 05:57:00|5565.26|5564.56|5565.13|5564.43|5565.26|5564.56|5565.01|5564.31|25
1726120630000|2024-09-12 05:57:10|5565.01|5564.31|5565.01|5564.31|5565.13|5564.43|5564.76|5564.06|24
1726120640000|2024-09-12 05:57:20|5565.13|5564.43|5565.01|5564.31|5565.13|5564.43|5565.01|5564.31|10
1726120650000|2024-09-12 05:57:30|||||||||2
1726120660000|2024-09-12 05:57:40|5565.26|5564.56|5565.26|5564.56|5565.26|5564.56|5565.13|5564.43|21
1726120670000|2024-09-12 05:57:50|5565.38|5564.68|5565.51|5564.81|5565.51|5564.81|5565.26|5564.56|29
1726120680000|2024-09-12 05:58:00|5565.76|5565.06|5565.51|5564.81|5565.76|5565.06|5565.51|5564.81|8
1726120690000|2024-09-12 05:58:10|5565.63|5564.93|5565.26|5564.56|5565.76|5565.06|5565.26|5564.56|69
1726120700000|2024-09-12 05:58:20|||||||||57
1726120710000|2024-09-12 05:58:30|||||||||16
1726120720000|2024-09-12 05:58:40|5565.51|5564.81|5565.76|5565.06|5565.76|5565.06|5565.51|5564.81|33
1726120730000|2024-09-12 05:58:50|5565.63|5564.93|5565.76|5565.06|5565.76|5565.06|5565.63|5564.93|20
1726120740000|2024-09-12 05:59:00|5565.51|5564.81|5565.51|5564.81|5565.76|5565.06|5565.26|5564.56|51
1726120750000|2024-09-12 05:59:10|5565.38|5564.68|5565.51|5564.81|5565.76|5565.06|5565.26|5564.56|32
1726120760000|2024-09-12 05:59:20|5565.76|5565.06|5565.26|5564.56|5565.76|5565.06|5565.26|5564.56|26
1726120770000|2024-09-12 05:59:30|5565.38|5564.68|5565.51|5564.81|5565.76|5565.06|5565.26|5564.56|45
1726120780000|2024-09-12 05:59:40|5565.63|5564.93|5565.51|5564.81|5565.63|5564.93|5565.51|5564.81|2
1726120790000|2024-09-12 05:59:50|5565.26|5564.56|5564.76|5564.06|5565.51|5564.81|5564.76|5564.06|130
1726120800000|2024-09-12 06:00:00|5564.51|5563.81|5565.76|5565.06|5566.01|5565.31|5564.51|5563.81|113
1726120810000|2024-09-12 06:00:10|5566.01|5565.31|5566.26|5565.56|5566.26|5565.56|5565.76|5565.06|40
1726120820000|2024-09-12 06:00:20|5565.51|5564.81|5565.76|5565.06|5565.76|5565.06|5565.51|5564.81|113
1726120830000|2024-09-12 06:00:30|5565.51|5564.81|5565.26|5564.56|5565.51|5564.81|5565.26|5564.56|31
1726120840000|2024-09-12 06:00:40|5565.38|5564.68|5565.76|5565.06|5565.76|5565.06|5565.26|5564.56|29
1726120850000|2024-09-12 06:00:50|5565.63|5564.93|5565.51|5564.81|5565.63|5564.93|5565.51|5564.81|16
1726120860000|2024-09-12 06:01:00|5565.26|5564.56|5565.01|5564.31|5565.51|5564.81|5565.01|5564.31|57
1726120870000|2024-09-12 06:01:10|5565.26|5564.56|5565.51|5564.81|5565.51|5564.81|5565.26|5564.56|33
1726120880000|2024-09-12 06:01:20|5565.76|5565.06|5565.63|5564.93|5565.76|5565.06|5565.51|5564.81|20
1726120890000|2024-09-12 06:01:30|5565.51|5564.81|5566.01|5565.31|5566.01|5565.31|5565.51|5564.81|59
1726120900000|2024-09-12 06:01:40|5565.76|5565.06|5566.26|5565.56|5566.26|5565.56|5565.76|5565.06|72
1726120910000|2024-09-12 06:01:50|5566.01|5565.31|5565.76|5565.06|5566.01|5565.31|5565.51|5564.81|60
1726120920000|2024-09-12 06:02:00|5565.88|5565.18|5565.76|5565.06|5565.88|5565.18|5565.51|5564.81|157
1726120930000|2024-09-12 06:02:10|||||||||1
1726120940000|2024-09-12 06:02:20|5566.01|5565.31|5565.88|5565.18|5566.01|5565.31|5565.76|5565.06|48
1726120950000|2024-09-12 06:02:30|5565.76|5565.06|5566.26|5565.56|5566.38|5565.68|5565.76|5565.06|14
1726120960000|2024-09-12 06:02:40|5566.51|5565.81|5566.51|5565.81|5566.51|5565.81|5566.26|5565.56|20
1726120970000|2024-09-12 06:02:50|||||||||24
1726120980000|2024-09-12 06:03:00|5566.38|5565.68|5566.26|5565.56|5566.76|5566.06|5566.26|5565.56|111
1726120990000|2024-09-12 06:03:10|5566.38|5565.68|5566.01|5565.31|5566.38|5565.68|5566.01|5565.31|22
1726121000000|2024-09-12 06:03:20|5566.26|5565.56|5566.26|5565.56|5566.26|5565.56|5566.26|5565.56|20
1726121010000|2024-09-12 06:03:30|5566.38|5565.68|5566.76|5566.06|5566.76|5566.06|5566.26|5565.56|39
1726121020000|2024-09-12 06:03:40|||||||||20
1726121030000|2024-09-12 06:03:50|5566.63|5565.93|5566.51|5565.81|5566.76|5566.06|5566.51|5565.81|31
1726121040000|2024-09-12 06:04:00|5566.63|5565.93|5566.51|5565.81|5566.76|5566.06|5566.01|5565.31|47
1726121050000|2024-09-12 06:04:10|5566.38|5565.68|5566.51|5565.81|5566.51|5565.81|5566.26|5565.56|30
1726121060000|2024-09-12 06:04:20|5566.26|5565.56|5566.26|5565.56|5566.51|5565.81|5566.26|5565.56|30
1726121070000|2024-09-12 06:04:30|5566.01|5565.31|5566.01|5565.31|5566.01|5565.31|5566.01|5565.31|29
1726121080000|2024-09-12 06:04:40|5566.13|5565.43|5566.26|5565.56|5566.26|5565.56|5566.13|5565.43|14
1726121090000|2024-09-12 06:04:50|5566.38|5565.68|5566.26|5565.56|5566.51|5565.81|5566.26|5565.56|15
1726121100000|2024-09-12 06:05:00|5566.38|5565.68|5566.51|5565.81|5566.76|5566.06|5566.26|5565.56|178
1726121110000|2024-09-12 06:05:10|5566.63|5565.93|5567.13|5566.43|5567.51|5566.81|5566.51|5565.81|134
1726121120000|2024-09-12 06:05:20|5567.01|5566.31|5567.01|5566.31|5567.26|5566.56|5567.01|5566.31|14
1726121130000|2024-09-12 06:05:30|5567.13|5566.43|5567.26|5566.56|5567.51|5566.81|5567.13|5566.43|20
1726121140000|2024-09-12 06:05:40|5567.51|5566.81|5567.26|5566.56|5567.51|5566.81|5567.26|5566.56|26
1726121150000|2024-09-12 06:05:50|5567.13|5566.43|5567.01|5566.31|5567.26|5566.56|5567.01|5566.31|54
1726121160000|2024-09-12 06:06:00|5567.13|5566.43|5567.01|5566.31|5567.26|5566.56|5567.01|5566.31|46
1726121170000|2024-09-12 06:06:10|5566.76|5566.06|5566.76|5566.06|5566.76|5566.06|5566.76|5566.06|20
1726121180000|2024-09-12 06:06:20|5566.88|5566.18|5567.01|5566.31|5567.01|5566.31|5566.76|5566.06|13
1726121190000|2024-09-12 06:06:30|5567.26|5566.56|5568.13|5567.43|5568.13|5567.43|5567.26|5566.56|71
1726121200000|2024-09-12 06:06:40|5568.01|5567.31|5567.51|5566.81|5568.01|5567.31|5567.51|5566.81|79
1726121210000|2024-09-12 06:06:50|5567.76|5567.06|5567.76|5567.06|5567.88|5567.18|5567.51|5566.81|97
1726121220000|2024-09-12 06:07:00|5567.63|5566.93|5567.26|5566.56|5567.63|5566.93|5567.26|5566.56|44
1726121230000|2024-09-12 06:07:10|5567.38|5566.68|5567.26|5566.56|5567.38|5566.68|5567.26|5566.56|15
1726121240000|2024-09-12 06:07:20|5567.13|5566.43|5567.26|5566.56|5567.26|5566.56|5567.01|5566.31|34
1726121250000|2024-09-12 06:07:30|||||||||14
1726121260000|2024-09-12 06:07:40|5567.51|5566.81|5567.51|5566.81|5567.51|5566.81|5567.51|5566.81|9
1726121270000|2024-09-12 06:07:50|5567.76|5567.06|5567.76|5567.06|5567.76|5567.06|5567.51|5566.81|22
1726121280000|2024-09-12 06:08:00|5567.51|5566.81|5567.26|5566.56|5567.51|5566.81|5567.26|5566.56|3
1726121290000|2024-09-12 06:08:10|5567.51|5566.81|5567.38|5566.68|5567.51|5566.81|5567.26|5566.56|22
1726121300000|2024-09-12 06:08:20|5567.26|5566.56|5567.26|5566.56|5567.38|5566.68|5567.26|5566.56|4
1726121310000|2024-09-12 06:08:30|||||||||22
1726121320000|2024-09-12 06:08:40|5567.01|5566.31|5567.01|5566.31|5567.01|5566.31|5567.01|5566.31|9
1726121330000|2024-09-12 06:08:50|5567.26|5566.56|5567.01|5566.31|5567.26|5566.56|5567.01|5566.31|14
1726121340000|2024-09-12 06:09:00|5566.76|5566.06|5567.01|5566.31|5567.13|5566.43|5566.76|5566.06|25
1726121350000|2024-09-12 06:09:10|||||||||2
1726121360000|2024-09-12 06:09:20|5567.13|5566.43|5567.01|5566.31|5567.26|5566.56|5567.01|5566.31|16
1726121370000|2024-09-12 06:09:30|||||||||22
1726121380000|2024-09-12 06:09:40|5567.13|5566.43|5567.76|5567.06|5567.76|5567.06|5567.13|5566.43|52
1726121390000|2024-09-12 06:09:50|5567.63|5566.93|5568.01|5567.31|5568.01|5567.31|5567.51|5566.81|22
1726121400000|2024-09-12 06:10:00|5567.88|5567.18|5568.01|5567.31|5568.01|5567.31|5567.76|5567.06|50
1726121410000|2024-09-12 06:10:10|5567.88|5567.18|5567.51|5566.81|5568.26|5567.56|5567.51|5566.81|121
1726121420000|2024-09-12 06:10:20|5567.63|5566.93|5567.26|5566.56|5567.76|5567.06|5567.26|5566.56|30
1726121430000|2024-09-12 06:10:30|5567.38|5566.68|5567.76|5567.06|5567.76|5567.06|5567.38|5566.68|32
1726121440000|2024-09-12 06:10:40|5568.01|5567.31|5568.01|5567.31|5568.01|5567.31|5567.76|5567.06|97
1726121450000|2024-09-12 06:10:50|5568.26|5567.56|5568.01|5567.31|5568.26|5567.56|5568.01|5567.31|37
1726121460000|2024-09-12 06:11:00|5567.88|5567.18|5568.01|5567.31|5568.01|5567.31|5567.76|5567.06|37
1726121470000|2024-09-12 06:11:10|5567.76|5567.06|5568.01|5567.31|5568.01|5567.31|5567.76|5567.06|32
1726121480000|2024-09-12 06:11:20|5567.88|5567.18|5567.76|5567.06|5568.01|5567.31|5567.76|5567.06|27
1726121490000|2024-09-12 06:11:30|5567.88|5567.18|5567.76|5567.06|5568.01|5567.31|5567.76|5567.06|17
1726121500000|2024-09-12 06:11:40|5567.88|5567.18|5568.01|5567.31|5568.26|5567.56|5567.88|5567.18|29
1726121510000|2024-09-12 06:11:50|5567.88|5567.18|5568.01|5567.31|5568.01|5567.31|5567.76|5567.06|19
1726121520000|2024-09-12 06:12:00|5567.88|5567.18|5567.76|5567.06|5567.88|5567.18|5567.76|5567.06|8
1726121530000|2024-09-12 06:12:10|5567.51|5566.81|5567.51|5566.81|5567.51|5566.81|5567.26|5566.56|86
1726121540000|2024-09-12 06:12:20|5567.26|5566.56|5567.26|5566.56|5567.51|5566.81|5567.26|5566.56|18
1726121550000|2024-09-12 06:12:30|5567.01|5566.31|5567.26|5566.56|5567.26|5566.56|5567.01|5566.31|18
1726121560000|2024-09-12 06:12:40|5567.01|5566.31|5567.26|5566.56|5567.26|5566.56|5567.01|5566.31|20
1726121570000|2024-09-12 06:12:50|5567.13|5566.43|5567.26|5566.56|5567.26|5566.56|5567.13|5566.43|1
1726121580000|2024-09-12 06:13:00|5567.13|5566.43|5567.01|5566.31|5567.13|5566.43|5567.01|5566.31|5
1726121590000|2024-09-12 06:13:10|5567.13|5566.43|5567.26|5566.56|5567.26|5566.56|5567.01|5566.31|20
1726121600000|2024-09-12 06:13:20|5567.38|5566.68|5567.26|5566.56|5567.38|5566.68|5567.26|5566.56|5
1726121610000|2024-09-12 06:13:30|5567.38|5566.68|5567.26|5566.56|5567.51|5566.81|5567.26|5566.56|27
1726121620000|2024-09-12 06:13:40|5567.51|5566.81|5567.51|5566.81|5567.51|5566.81|5567.26|5566.56|46
1726121630000|2024-09-12 06:13:50|5567.76|5567.06|5567.51|5566.81|5567.76|5567.06|5567.51|5566.81|23
1726121640000|2024-09-12 06:14:00|5567.38|5566.68|5567.26|5566.56|5567.51|5566.81|5567.26|5566.56|20
1726121650000|2024-09-12 06:14:10|5567.38|5566.68|5567.76|5567.06|5567.76|5567.06|5567.38|5566.68|34
1726121680000|2024-09-12 06:14:40|5567.88|5567.18|5568.01|5567.31|5568.01|5567.31|5567.76|5567.06|30
1726121690000|2024-09-12 06:14:50|5567.76|5567.06|5567.76|5567.06|5567.76|5567.06|5567.76|5567.06|10
1726121700000|2024-09-12 06:15:00|5567.63|5566.93|5567.76|5567.06|5567.76|5567.06|5567.51|5566.81|4
1726121710000|2024-09-12 06:15:10|5567.63|5566.93|5567.51|5566.81|5567.63|5566.93|5567.51|5566.81|8
1726121720000|2024-09-12 06:15:20|5567.38|5566.68|5567.26|5566.56|5567.38|5566.68|5567.26|5566.56|26
1726121730000|2024-09-12 06:15:30|||||||||3
1726121740000|2024-09-12 06:15:40|||||||||1
1726121750000|2024-09-12 06:15:50|5567.13|5566.43|5567.26|5566.56|5567.26|5566.56|5567.01|5566.31|35
1726121760000|2024-09-12 06:16:00|5567.13|5566.43|5567.13|5566.43|5567.13|5566.43|5567.13|5566.43|28
1726121770000|2024-09-12 06:16:10|5567.01|5566.31|5567.01|5566.31|5567.13|5566.43|5566.88|5566.18|9
1726121780000|2024-09-12 06:16:20|5567.13|5566.43|5567.26|5566.56|5567.26|5566.56|5567.13|5566.43|4
1726121790000|2024-09-12 06:16:30|5567.51|5566.81|5567.51|5566.81|5567.51|5566.81|5567.38|5566.68|8
1726121800000|2024-09-12 06:16:40|5567.26|5566.56|5567.26|5566.56|5567.26|5566.56|5567.26|5566.56|10
1726121810000|2024-09-12 06:16:50|5567.01|5566.31|5567.26|5566.56|5567.26|5566.56|5567.01|5566.31|15
1726121820000|2024-09-12 06:17:00|5567.01|5566.31|5566.88|5566.18|5567.01|5566.31|5566.76|5566.06|42
1726121830000|2024-09-12 06:17:10|5567.01|5566.31|5566.51|5565.81|5567.01|5566.31|5566.51|5565.81|31
1726121840000|2024-09-12 06:17:20|5566.26|5565.56|5566.26|5565.56|5566.26|5565.56|5566.26|5565.56|16
1726121850000|2024-09-12 06:17:30|5566.38|5565.68|5566.26|5565.56|5566.51|5565.81|5566.26|5565.56|12
1726121860000|2024-09-12 06:17:40|5566.38|5565.68|5566.51|5565.81|5566.51|5565.81|5566.26|5565.56|28
1726121880000|2024-09-12 06:18:00|5566.38|5565.68|5566.51|5565.81|5566.51|5565.81|5566.26|5565.56|22
1726121890000|2024-09-12 06:18:10|5566.38|5565.68|5566.51|5565.81|5566.51|5565.81|5566.26|5565.56|18
1726121900000|2024-09-12 06:18:20|5566.38|5565.68|5566.38|5565.68|5566.38|5565.68|5566.38|5565.68|9
1726121910000|2024-09-12 06:18:30|5566.51|5565.81|5566.51|5565.81|5566.51|5565.81|5566.26|5565.56|47
1726121920000|2024-09-12 06:18:40|5566.38|5565.68|5566.51|5565.81|5566.51|5565.81|5566.26|5565.56|15
1726121930000|2024-09-12 06:18:50|||||||||5
1726121940000|2024-09-12 06:19:00|5566.38|5565.68|5566.01|5565.31|5566.38|5565.68|5566.01|5565.31|17
1726121950000|2024-09-12 06:19:10|5565.88|5565.18|5565.76|5565.06|5565.88|5565.18|5565.63|5564.93|34
1726121960000|2024-09-12 06:19:20|5565.63|5564.93|5565.26|5564.56|5565.63|5564.93|5565.26|5564.56|23
1726121970000|2024-09-12 06:19:30|5565.38|5564.68|5565.51|5564.81|5565.51|5564.81|5565.38|5564.68|14
1726121980000|2024-09-12 06:19:40|5565.76|5565.06|5565.63|5564.93|5565.76|5565.06|5565.51|5564.81|18
1726121990000|2024-09-12 06:19:50|5565.51|5564.81|5565.26|5564.56|5565.51|5564.81|5565.26|5564.56|11
1726122000000|2024-09-12 06:20:00|5565.51|5564.81|5565.38|5564.68|5565.51|5564.81|5565.26|5564.56|33
1726122010000|2024-09-12 06:20:10|5565.26|5564.56|5565.26|5564.56|5565.51|5564.81|5565.26|5564.56|11
1726122020000|2024-09-12 06:20:20|||||||||7
1726122030000|2024-09-12 06:20:30|5565.01|5564.31|5565.26|5564.56|5565.26|5564.56|5565.01|5564.31|28
1726122040000|2024-09-12 06:20:40|5565.13|5564.43|5565.26|5564.56|5565.26|5564.56|5565.01|5564.31|8
1726122050000|2024-09-12 06:20:50|5565.13|5564.43|5565.13|5564.43|5565.26|5564.56|5565.13|5564.43|13
1726122060000|2024-09-12 06:21:00|5565.26|5564.56|5564.76|5564.06|5565.26|5564.56|5564.76|5564.06|23
1726122070000|2024-09-12 06:21:10|5564.88|5564.18|5565.01|5564.31|5565.01|5564.31|5564.76|5564.06|21
1726122080000|2024-09-12 06:21:20|5564.88|5564.18|5564.51|5563.81|5564.88|5564.18|5564.51|5563.81|16
1726122090000|2024-09-12 06:21:30|||||||||8
1726122100000|2024-09-12 06:21:40|5564.63|5563.93|5564.76|5564.06|5564.76|5564.06|5564.63|5563.93|43
1726122110000|2024-09-12 06:21:50|5564.63|5563.93|5564.51|5563.81|5564.63|5563.93|5564.38|5563.68|0
1726122120000|2024-09-12 06:22:00|5564.26|5563.56|5564.51|5563.81|5564.51|5563.81|5564.26|5563.56|30
1726122130000|2024-09-12 06:22:10|||||||||15
1726122140000|2024-09-12 06:22:20|5564.26|5563.56|5564.26|5563.56|5564.26|5563.56|5564.26|5563.56|11
1726122150000|2024-09-12 06:22:30|||||||||18
1726122160000|2024-09-12 06:22:40|5564.13|5563.43|5563.76|5563.06|5564.13|5563.43|5563.76|5563.06|48
1726122170000|2024-09-12 06:22:50|5563.88|5563.18|5563.76|5563.06|5564.01|5563.31|5563.76|5563.06|20
1726122190000|2024-09-12 06:23:10|5564.01|5563.31|5564.26|5563.56|5564.26|5563.56|5564.01|5563.31|59
1726122220000|2024-09-12 06:23:40|5564.01|5563.31|5564.26|5563.56|5564.26|5563.56|5564.01|5563.31|39
1726122230000|2024-09-12 06:23:50|5564.01|5563.31|5564.26|5563.56|5564.26|5563.56|5564.01|5563.31|18
1726122240000|2024-09-12 06:24:00|5564.51|5563.81|5564.26|5563.56|5564.51|5563.81|5564.26|5563.56|45
1726122250000|2024-09-12 06:24:10|5564.38|5563.68|5564.38|5563.68|5564.51|5563.81|5564.38|5563.68|14
1726122260000|2024-09-12 06:24:20|5564.51|5563.81|5564.76|5564.06|5564.76|5564.06|5564.38|5563.68|28
1726122270000|2024-09-12 06:24:30|||||||||7
1726122280000|2024-09-12 06:24:40|5565.01|5564.31|5564.76|5564.06|5565.26|5564.56|5564.76|5564.06|65
1726122290000|2024-09-12 06:24:50|5564.88|5564.18|5564.76|5564.06|5564.88|5564.18|5564.76|5564.06|49
1726122300000|2024-09-12 06:25:00|||||||||3
1726122310000|2024-09-12 06:25:10|||||||||2
1726122320000|2024-09-12 06:25:20|5564.88|5564.18|5564.88|5564.18|5565.01|5564.31|5564.76|5564.06|38
1726122330000|2024-09-12 06:25:30|5565.01|5564.31|5565.01|5564.31|5565.01|5564.31|5564.88|5564.18|14
1726122340000|2024-09-12 06:25:40|5564.76|5564.06|5564.88|5564.18|5565.01|5564.31|5564.76|5564.06|11
1726122350000|2024-09-12 06:25:50|5564.76|5564.06|5564.76|5564.06|5564.76|5564.06|5564.76|5564.06|8
1726122360000|2024-09-12 06:26:00|5564.63|5563.93|5564.51|5563.81|5564.63|5563.93|5564.51|5563.81|17
1726122370000|2024-09-12 06:26:10|5564.38|5563.68|5564.38|5563.68|5564.38|5563.68|5564.38|5563.68|17
1726122380000|2024-09-12 06:26:20|5564.51|5563.81|5564.26|5563.56|5564.51|5563.81|5564.26|5563.56|20
1726122390000|2024-09-12 06:26:30|5564.38|5563.68|5564.26|5563.56|5564.51|5563.81|5564.26|5563.56|36
1726122400000|2024-09-12 06:26:40|5564.38|5563.68|5564.51|5563.81|5564.51|5563.81|5564.38|5563.68|22
1726122410000|2024-09-12 06:26:50|5564.76|5564.06|5564.51|5563.81|5564.76|5564.06|5564.51|5563.81|16
1726122420000|2024-09-12 06:27:00|5564.63|5563.93|5564.76|5564.06|5564.76|5564.06|5564.63|5563.93|10
1726122440000|2024-09-12 06:27:20|5564.63|5563.93|5564.51|5563.81|5564.63|5563.93|5564.51|5563.81|6
1726122450000|2024-09-12 06:27:30|5564.38|5563.68|5564.51|5563.81|5564.51|5563.81|5564.38|5563.68|19
1726122460000|2024-09-12 06:27:40|5564.63|5563.93|5564.76|5564.06|5564.76|5564.06|5564.63|5563.93|11
1726122470000|2024-09-12 06:27:50|5564.88|5564.18|5564.76|5564.06|5565.01|5564.31|5564.76|5564.06|5
1726122480000|2024-09-12 06:28:00|5565.01|5564.31|5564.51|5563.81|5565.01|5564.31|5564.51|5563.81|28
1726122500000|2024-09-12 06:28:20|5564.26|5563.56|5564.01|5563.31|5564.26|5563.56|5564.01|5563.31|36
1726122510000|2024-09-12 06:28:30|5564.13|5563.43|5564.26|5563.56|5564.26|5563.56|5564.01|5563.31|28
1726122520000|2024-09-12 06:28:40|||||||||3
1726122540000|2024-09-12 06:29:00|5564.51|5563.81|5564.63|5563.93|5564.76|5564.06|5564.38|5563.68|57
1726122550000|2024-09-12 06:29:10|5564.76|5564.06|5564.51|5563.81|5564.76|5564.06|5564.51|5563.81|18
1726122560000|2024-09-12 06:29:20|5564.63|5563.93|5564.76|5564.06|5564.76|5564.06|5564.63|5563.93|13
1726122590000|2024-09-12 06:29:50|||||||||8
1726122600000|2024-09-12 06:30:00|5565.01|5564.31|5565.01|5564.31|5565.13|5564.43|5564.76|5564.06|74
1726122610000|2024-09-12 06:30:10|5564.76|5564.06|5564.76|5564.06|5564.88|5564.18|5564.76|5564.06|20
1726122620000|2024-09-12 06:30:20|5565.01|5564.31|5565.01|5564.31|5565.01|5564.31|5564.76|5564.06|15
1726122630000|2024-09-12 06:30:30|5565.13|5564.43|5565.26|5564.56|5565.26|5564.56|5565.01|5564.31|7
1726122640000|2024-09-12 06:30:40|||||||||9
1726122650000|2024-09-12 06:30:50|5565.38|5564.68|5565.26|5564.56|5565.51|5564.81|5565.26|5564.56|14
1726122660000|2024-09-12 06:31:00|5565.38|5564.68|5565.51|5564.81|5565.51|5564.81|5565.38|5564.68|25
1726122670000|2024-09-12 06:31:10|5565.26|5564.56|5565.51|5564.81|5565.51|5564.81|5565.26|5564.56|8
1726122680000|2024-09-12 06:31:20|5565.63|5564.93|5565.76|5565.06|5565.76|5565.06|5565.51|5564.81|37
1726122690000|2024-09-12 06:31:30|5566.01|5565.31|5565.76|5565.06|5566.01|5565.31|5565.76|5565.06|30
1726122700000|2024-09-12 06:31:40|5565.88|5565.18|5565.76|5565.06|5566.01|5565.31|5565.51|5564.81|42
1726122720000|2024-09-12 06:32:00|5565.51|5564.81|5565.76|5565.06|5565.76|5565.06|5565.51|5564.81|29
1726122730000|2024-09-12 06:32:10|5565.63|5564.93|5565.76|5565.06|5565.76|5565.06|5565.51|5564.81|35
1726122740000|2024-09-12 06:32:20|||||||||26
1726122750000|2024-09-12 06:32:30|||||||||5
1726122760000|2024-09-12 06:32:40|5565.63|5564.93|5565.76|5565.06|5565.76|5565.06|5565.51|5564.81|25
1726122780000|2024-09-12 06:33:00|5565.51|5564.81|5565.51|5564.81|5565.51|5564.81|5565.38|5564.68|11
1726122790000|2024-09-12 06:33:10|||||||||1
1726122810000|2024-09-12 06:33:30|5565.76|5565.06|5565.76|5565.06|5565.76|5565.06|5565.63|5564.93|15
1726122820000|2024-09-12 06:33:40|5565.63|5564.93|5565.76|5565.06|5565.76|5565.06|5565.51|5564.81|9
1726122830000|2024-09-12 06:33:50|5566.01|5565.31|5566.01|5565.31|5566.01|5565.31|5566.01|5565.31|24
1726122840000|2024-09-12 06:34:00|5565.88|5565.18|5565.76|5565.06|5565.88|5565.18|5565.76|5565.06|6
1726122850000|2024-09-12 06:34:10|5566.01|5565.31|5566.01|5565.31|5566.01|5565.31|5565.88|5565.18|14
1726122860000|2024-09-12 06:34:20|5565.88|5565.18|5565.76|5565.06|5565.88|5565.18|5565.76|5565.06|18
1726122870000|2024-09-12 06:34:30|5565.63|5564.93|5565.76|5565.06|5565.76|5565.06|5565.63|5564.93|14
1726122880000|2024-09-12 06:34:40|||||||||14
1726122890000|2024-09-12 06:34:50|5565.63|5564.93|5565.76|5565.06|5565.76|5565.06|5565.51|5564.81|16
1726122900000|2024-09-12 06:35:00|5565.63|5564.93|5565.26|5564.56|5565.76|5565.06|5565.26|5564.56|15
1726122910000|2024-09-12 06:35:10|5565.13|5564.43|5565.01|5564.31|5565.13|5564.43|5565.01|5564.31|27
1726122920000|2024-09-12 06:35:20|5565.13|5564.43|5565.13|5564.43|5565.26|5564.56|5565.13|5564.43|3
1726122930000|2024-09-12 06:35:30|5565.26|5564.56|5565.26|5564.56|5565.26|5564.56|5565.13|5564.43|0
1726122940000|2024-09-12 06:35:40|5565.13|5564.43|5565.01|5564.31|5565.13|5564.43|5565.01|5564.31|5
1726122950000|2024-09-12 06:35:50|||||||||1
1726122960000|2024-09-12 06:36:00|5565.13|5564.43|5564.76|5564.06|5565.13|5564.43|5564.76|5564.06|49
1726122970000|2024-09-12 06:36:10|5564.63|5563.93|5564.76|5564.06|5564.76|5564.06|5564.51|5563.81|20
1726122980000|2024-09-12 06:36:20|5564.63|5563.93|5564.76|5564.06|5564.76|5564.06|5564.51|5563.81|12
1726122990000|2024-09-12 06:36:30|5564.63|5563.93|5564.51|5563.81|5564.76|5564.06|5564.51|5563.81|12
1726123000000|2024-09-12 06:36:40|5564.76|5564.06|5564.76|5564.06|5564.76|5564.06|5564.76|5564.06|17
1726123010000|2024-09-12 06:36:50|||||||||19
1726123020000|2024-09-12 06:37:00|||||||||2
1726123030000|2024-09-12 06:37:10|5564.63|5563.93|5564.76|5564.06|5564.76|5564.06|5564.63|5563.93|38
1726123040000|2024-09-12 06:37:20|5564.88|5564.18|5564.76|5564.06|5564.88|5564.18|5564.76|5564.06|7
1726123060000|2024-09-12 06:37:40|5564.51|5563.81|5564.51|5563.81|5564.51|5563.81|5564.51|5563.81|31
1726123070000|2024-09-12 06:37:50|5564.76|5564.06|5565.01|5564.31|5565.01|5564.31|5564.76|5564.06|52
1726123080000|2024-09-12 06:38:00|||||||||2
1726123090000|2024-09-12 06:38:10|||||||||2
1726123100000|2024-09-12 06:38:20|5565.13|5564.43|5565.13|5564.43|5565.13|5564.43|5565.13|5564.43|2
1726123110000|2024-09-12 06:38:30|5565.26|5564.56|5565.26|5564.56|5565.26|5564.56|5565.26|5564.56|8
1726123120000|2024-09-12 06:38:40|5565.13|5564.43|5565.01|5564.31|5565.13|5564.43|5565.01|5564.31|17
1726123130000|2024-09-12 06:38:50|5564.76|5564.06|5564.76|5564.06|5565.01|5564.31|5564.76|5564.06|14
1726123140000|2024-09-12 06:39:00|5565.51|5564.81|5565.26|5564.56|5565.51|5564.81|5565.26|5564.56|198
1726123150000|2024-09-12 06:39:10|5565.76|5565.06|5566.26|5565.56|5566.26|5565.56|5565.76|5565.06|65
1726123160000|2024-09-12 06:39:20|5566.13|5565.43|5566.26|5565.56|5566.26|5565.56|5566.01|5565.31|29
1726123170000|2024-09-12 06:39:30|5566.13|5565.43|5566.01|5565.31|5566.13|5565.43|5566.01|5565.31|5
1726123180000|2024-09-12 06:39:40|||||||||7
1726123190000|2024-09-12 06:39:50|||||||||19
1726123200000|2024-09-12 06:40:00|5566.13|5565.43|5565.01|5564.31|5566.13|5565.43|5565.01|5564.31|105
1726123210000|2024-09-12 06:40:10|5564.88|5564.18|5565.01|5564.31|5565.01|5564.31|5564.76|5564.06|39
1726123220000|2024-09-12 06:40:20|5565.26|5564.56|5565.01|5564.31|5565.26|5564.56|5565.01|5564.31|72
1726123230000|2024-09-12 06:40:30|5565.13|5564.43|5565.26|5564.56|5565.26|5564.56|5565.13|5564.43|2
1726123240000|2024-09-12 06:40:40|5565.38|5564.68|5565.38|5564.68|5565.38|5564.68|5565.38|5564.68|13
1726123250000|2024-09-12 06:40:50|5565.26|5564.56|5565.26|5564.56|5565.26|5564.56|5565.26|5564.56|5
1726123260000|2024-09-12 06:41:00|5565.13|5564.43|5565.13|5564.43|5565.13|5564.43|5565.01|5564.31|8
1726123270000|2024-09-12 06:41:10|5565.01|5564.31|5565.01|5564.31|5565.13|5564.43|5565.01|5564.31|7
1726123290000|2024-09-12 06:41:30|5565.13|5564.43|5565.01|5564.31|5565.13|5564.43|5565.01|5564.31|26
1726123300000|2024-09-12 06:41:40|||||||||4
1726123310000|2024-09-12 06:41:50|5565.26|5564.56|5565.01|5564.31|5565.26|5564.56|5565.01|5564.31|18
1726123320000|2024-09-12 06:42:00|5565.26|5564.56|5565.26|5564.56|5565.26|5564.56|5565.13|5564.43|9
1726123330000|2024-09-12 06:42:10|5565.51|5564.81|5565.51|5564.81|5565.51|5564.81|5565.51|5564.81|13
1726123340000|2024-09-12 06:42:20|5565.76|5565.06|5565.51|5564.81|5565.76|5565.06|5565.51|5564.81|28
1726123350000|2024-09-12 06:42:30|5565.38|5564.68|5565.51|5564.81|5565.51|5564.81|5565.26|5564.56|11
1726123360000|2024-09-12 06:42:40|5565.26|5564.56|5565.51|5564.81|5565.51|5564.81|5565.26|5564.56|12
1726123370000|2024-09-12 06:42:50|5565.38|5564.68|5565.26|5564.56|5565.38|5564.68|5565.26|5564.56|5
1726123380000|2024-09-12 06:43:00|5565.38|5564.68|5565.51|5564.81|5565.51|5564.81|5565.26|5564.56|57
1726123390000|2024-09-12 06:43:10|||||||||4
1726123400000|2024-09-12 06:43:20|||||||||1
1726123410000|2024-09-12 06:43:30|5565.38|5564.68|5565.51|5564.81|5565.51|5564.81|5565.38|5564.68|27
1726123420000|2024-09-12 06:43:40|5565.38|5564.68|5565.26|5564.56|5565.51|5564.81|5565.26|5564.56|13
1726123430000|2024-09-12 06:43:50|||||||||20
1726123440000|2024-09-12 06:44:00|5565.01|5564.31|5565.01|5564.31|5565.13|5564.43|5565.01|5564.31|30
1726123450000|2024-09-12 06:44:10|5564.76|5564.06|5564.76|5564.06|5564.88|5564.18|5564.76|5564.06|49
1726123460000|2024-09-12 06:44:20|5564.88|5564.18|5565.01|5564.31|5565.01|5564.31|5564.76|5564.06|13
1726123470000|2024-09-12 06:44:30|5565.13|5564.43|5565.26|5564.56|5565.26|5564.56|5565.13|5564.43|14
1726123480000|2024-09-12 06:44:40|||||||||2
1726123490000|2024-09-12 06:44:50|5565.13|5564.43|5565.01|5564.31|5565.26|5564.56|5565.01|5564.31|21
1726123500000|2024-09-12 06:45:00|5564.88|5564.18|5564.51|5563.81|5564.88|5564.18|5564.51|5563.81|62
1726123510000|2024-09-12 06:45:10|||||||||15
1726123520000|2024-09-12 06:45:20|5564.63|5563.93|5564.26|5563.56|5564.76|5564.06|5564.26|5563.56|30
1726123530000|2024-09-12 06:45:30|5564.01|5563.31|5564.01|5563.31|5564.01|5563.31|5564.01|5563.31|62
1726123540000|2024-09-12 06:45:40|||||||||2
1726123550000|2024-09-12 06:45:50|||||||||1
1726123560000|2024-09-12 06:46:00|5563.88|5563.18|5563.76|5563.06|5564.01|5563.31|5563.76|5563.06|59
1726123570000|2024-09-12 06:46:10|5563.63|5562.93|5563.63|5562.93|5563.63|5562.93|5563.63|5562.93|14
1726123580000|2024-09-12 06:46:20|5563.76|5563.06|5563.26|5562.56|5563.76|5563.06|5563.26|5562.56|20
1726123590000|2024-09-12 06:46:30|5563.01|5562.31|5563.01|5562.31|5563.01|5562.31|5563.01|5562.31|16
1726123600000|2024-09-12 06:46:40|5563.13|5562.43|5563.01|5562.31|5563.26|5562.56|5563.01|5562.31|36
1726123610000|2024-09-12 06:46:50|5563.26|5562.56|5563.26|5562.56|5563.26|5562.56|5563.26|5562.56|43
1726123620000|2024-09-12 06:47:00|5563.38|5562.68|5563.76|5563.06|5563.76|5563.06|5563.38|5562.68|45
1726123630000|2024-09-12 06:47:10|5563.88|5563.18|5563.88|5563.18|5564.01|5563.31|5563.76|5563.06|21
1726123640000|2024-09-12 06:47:20|5564.01|5563.31|5563.76|5563.06|5564.01|5563.31|5563.76|5563.06|4
1726123650000|2024-09-12 06:47:30|5563.88|5563.18|5563.76|5563.06|5564.01|5563.31|5563.51|5562.81|109
1726123660000|2024-09-12 06:47:40|5563.63|5562.93|5563.76|5563.06|5563.76|5563.06|5563.51|5562.81|12
1726123670000|2024-09-12 06:47:50|5563.88|5563.18|5564.01|5563.31|5564.01|5563.31|5563.88|5563.18|4
1726123680000|2024-09-12 06:48:00|5564.26|5563.56|5564.26|5563.56|5564.26|5563.56|5564.26|5563.56|16
1726123690000|2024-09-12 06:48:10|5564.38|5563.68|5564.26|5563.56|5564.38|5563.68|5564.26|5563.56|7
1726123700000|2024-09-12 06:48:20|5564.38|5563.68|5564.51|5563.81|5564.51|5563.81|5564.38|5563.68|13
1726123710000|2024-09-12 06:48:30|5564.26|5563.56|5564.26|5563.56|5564.51|5563.81|5564.26|5563.56|21
1726123720000|2024-09-12 06:48:40|5564.38|5563.68|5564.51|5563.81|5564.51|5563.81|5564.38|5563.68|11
1726123740000|2024-09-12 06:49:00|5564.38|5563.68|5564.76|5564.06|5564.76|5564.06|5564.38|5563.68|54
1726123750000|2024-09-12 06:49:10|5564.63|5563.93|5564.88|5564.18|5565.01|5564.31|5564.51|5563.81|23
1726123760000|2024-09-12 06:49:20|5564.76|5564.06|5564.51|5563.81|5564.76|5564.06|5564.51|5563.81|15
1726123770000|2024-09-12 06:49:30|5564.38|5563.68|5564.26|5563.56|5564.38|5563.68|5564.26|5563.56|25
1726123780000|2024-09-12 06:49:40|5564.51|5563.81|5564.51|5563.81|5564.51|5563.81|5564.38|5563.68|5
1726123790000|2024-09-12 06:49:50|5564.38|5563.68|5564.01|5563.31|5564.38|5563.68|5564.01|5563.31|18
1726123800000|2024-09-12 06:50:00|5564.13|5563.43|5564.13|5563.43|5564.26|5563.56|5564.01|5563.31|27
1726123810000|2024-09-12 06:50:10|5564.01|5563.31|5564.26|5563.56|5564.51|5563.81|5564.01|5563.31|25
1726123820000|2024-09-12 06:50:20|5564.51|5563.81|5564.51|5563.81|5564.51|5563.81|5564.51|5563.81|5
1726123840000|2024-09-12 06:50:40|5564.38|5563.68|5564.26|5563.56|5564.38|5563.68|5564.26|5563.56|16
1726123850000|2024-09-12 06:50:50|||||||||14
1726123860000|2024-09-12 06:51:00|5564.01|5563.31|5564.01|5563.31|5564.01|5563.31|5564.01|5563.31|22
1726123870000|2024-09-12 06:51:10|5564.13|5563.43|5564.26|5563.56|5564.26|5563.56|5564.13|5563.43|5
1726123880000|2024-09-12 06:51:20|5564.01|5563.31|5564.13|5563.43|5564.13|5563.43|5564.01|5563.31|10
1726123890000|2024-09-12 06:51:30|5564.26|5563.56|5564.51|5563.81|5564.51|5563.81|5564.01|5563.31|18
1726123900000|2024-09-12 06:51:40|5564.76|5564.06|5564.76|5564.06|5564.76|5564.06|5564.51|5563.81|16
1726123910000|2024-09-12 06:51:50|5564.88|5564.18|5565.01|5564.31|5565.01|5564.31|5564.88|5564.18|9
1726123920000|2024-09-12 06:52:00|||||||||21
1726123930000|2024-09-12 06:52:10|5564.76|5564.06|5564.76|5564.06|5565.01|5564.31|5564.76|5564.06|18
1726123940000|2024-09-12 06:52:20|5564.88|5564.18|5565.01|5564.31|5565.01|5564.31|5564.88|5564.18|5
1726123960000|2024-09-12 06:52:40|||||||||21
1726123970000|2024-09-12 06:52:50|||||||||25
1726123980000|2024-09-12 06:53:00|5565.26|5564.56|5565.26|5564.56|5565.26|5564.56|5565.01|5564.31|31
1726123990000|2024-09-12 06:53:10|5565.51|5564.81|5565.26|5564.56|5565.51|5564.81|5565.26|5564.56|60
1726124000000|2024-09-12 06:53:20|5565.51|5564.81|5565.76|5565.06|5565.76|5565.06|5565.51|5564.81|58
1726124010000|2024-09-12 06:53:30|5565.26|5564.56|5565.26|5564.56|5565.26|5564.56|5565.26|5564.56|37
1726124020000|2024-09-12 06:53:40|5565.38|5564.68|5565.13|5564.43|5565.51|5564.81|5565.01|5564.31|57
1726124030000|2024-09-12 06:53:50|5565.01|5564.31|5564.76|5564.06|5565.01|5564.31|5564.51|5563.81|101
1726124040000|2024-09-12 06:54:00|5564.88|5564.18|5565.01|5564.31|5565.01|5564.31|5564.88|5564.18|12
1726124050000|2024-09-12 06:54:10|5565.13|5564.43|5565.01|5564.31|5565.13|5564.43|5565.01|5564.31|23
1726124060000|2024-09-12 06:54:20|5564.76|5564.06|5565.01|5564.31|5565.01|5564.31|5564.76|5564.06|16
1726124070000|2024-09-12 06:54:30|5564.88|5564.18|5564.51|5563.81|5565.01|5564.31|5564.51|5563.81|19
1726124080000|2024-09-12 06:54:40|5564.26|5563.56|5564.26|5563.56|5564.26|5563.56|5564.01|5563.31|26
1726124090000|2024-09-12 06:54:50|5564.01|5563.31|5564.01|5563.31|5564.01|5563.31|5564.01|5563.31|16
1726124100000|2024-09-12 06:55:00|5563.51|5562.81|5563.51|5562.81|5563.76|5563.06|5563.51|5562.81|79
1726124110000|2024-09-12 06:55:10|5563.76|5563.06|5563.76|5563.06|5563.76|5563.06|5563.63|5562.93|32
1726124120000|2024-09-12 06:55:20|5563.88|5563.18|5564.01|5563.31|5564.01|5563.31|5563.88|5563.18|28
1726124130000|2024-09-12 06:55:30|5563.88|5563.18|5563.76|5563.06|5564.01|5563.31|5563.63|5562.93|30
1726124140000|2024-09-12 06:55:40|5563.88|5563.18|5563.51|5562.81|5563.88|5563.18|5563.51|5562.81|24
1726124150000|2024-09-12 06:55:50|5563.63|5562.93|5563.76|5563.06|5563.76|5563.06|5563.63|5562.93|7
1726124160000|2024-09-12 06:56:00|5563.51|5562.81|5563.26|5562.56|5563.76|5563.06|5563.26|5562.56|26
1726124170000|2024-09-12 06:56:10|5562.76|5562.06|5562.51|5561.81|5562.88|5562.18|5562.38|5561.68|74
1726124180000|2024-09-12 06:56:20|5562.26|5561.56|5562.51|5561.81|5562.51|5561.81|5562.26|5561.56|29
1726124190000|2024-09-12 06:56:30|||||||||8
1726124200000|2024-09-12 06:56:40|5562.63|5561.93|5562.76|5562.06|5562.76|5562.06|5562.51|5561.81|48
1726124210000|2024-09-12 06:56:50|5562.63|5561.93|5562.51|5561.81|5562.76|5562.06|5562.38|5561.68|51
1726124220000|2024-09-12 06:57:00|5562.38|5561.68|5562.13|5561.43|5562.38|5561.68|5562.01|5561.31|101
1726124230000|2024-09-12 06:57:10|5562.01|5561.31|5561.51|5560.81|5562.01|5561.31|5561.26|5560.56|111
1726124240000|2024-09-12 06:57:20|5561.63|5560.93|5561.76|5561.06|5561.76|5561.06|5561.63|5560.93|16
1726124250000|2024-09-12 06:57:30|5562.01|5561.31|5562.01|5561.31|5562.01|5561.31|5562.01|5561.31|23
1726124260000|2024-09-12 06:57:40|5561.88|5561.18|5561.76|5561.06|5562.01|5561.31|5561.76|5561.06|22
1726124270000|2024-09-12 06:57:50|5561.88|5561.18|5561.76|5561.06|5562.01|5561.31|5561.76|5561.06|10
1726124280000|2024-09-12 06:58:00|5561.51|5560.81|5561.76|5561.06|5561.76|5561.06|5561.51|5560.81|71
1726124290000|2024-09-12 06:58:10|5561.63|5560.93|5561.76|5561.06|5561.76|5561.06|5561.63|5560.93|19
1726124300000|2024-09-12 06:58:20|5561.63|5560.93|5561.51|5560.81|5561.76|5561.06|5561.51|5560.81|10
1726124320000|2024-09-12 06:58:40|5561.63|5560.93|5562.01|5561.31|5562.01|5561.31|5561.51|5560.81|33
1726124330000|2024-09-12 06:58:50|5562.26|5561.56|5561.76|5561.06|5562.26|5561.56|5561.76|5561.06|74
1726124340000|2024-09-12 06:59:00|5561.88|5561.18|5562.01|5561.31|5562.26|5561.56|5561.88|5561.18|17
1726124350000|2024-09-12 06:59:10|||||||||2
1726124360000|2024-09-12 06:59:20|5561.88|5561.18|5562.01|5561.31|5562.01|5561.31|5561.88|5561.18|17
1726124370000|2024-09-12 06:59:30|5562.26|5561.56|5562.26|5561.56|5562.26|5561.56|5562.26|5561.56|9
1726124380000|2024-09-12 06:59:40|5562.01|5561.31|5562.01|5561.31|5562.01|5561.31|5561.76|5561.06|34
1726124390000|2024-09-12 06:59:50|5561.76|5561.06|5561.76|5561.06|5562.01|5561.31|5561.63|5560.93|87
1726124400000|2024-09-12 07:00:00|5562.01|5561.31|5562.26|5561.56|5562.51|5561.81|5561.76|5561.06|142
1726124410000|2024-09-12 07:00:10|5562.38|5561.68|5562.26|5561.56|5562.51|5561.81|5562.26|5561.56|50
1726124420000|2024-09-12 07:00:20|5562.51|5561.81|5562.01|5561.31|5562.51|5561.81|5562.01|5561.31|65
1726124430000|2024-09-12 07:00:30|5562.13|5561.43|5562.51|5561.81|5563.01|5562.31|5562.01|5561.31|154
1726124440000|2024-09-12 07:00:40|5562.63|5561.93|5562.38|5561.68|5562.76|5562.06|5562.26|5561.56|62
1726124450000|2024-09-12 07:00:50|5562.51|5561.81|5562.76|5562.06|5563.01|5562.31|5562.13|5561.43|148
1726124460000|2024-09-12 07:01:00|5562.63|5561.93|5562.76|5562.06|5563.26|5562.56|5562.63|5561.93|175
1726124470000|2024-09-12 07:01:10|5562.63|5561.93|5562.51|5561.81|5562.76|5562.06|5562.26|5561.56|64
1726124480000|2024-09-12 07:01:20|5562.38|5561.68|5562.51|5561.81|5562.51|5561.81|5562.38|5561.68|24
1726124490000|2024-09-12 07:01:30|5562.63|5561.93|5563.01|5562.31|5563.01|5562.31|5562.63|5561.93|27
1726124500000|2024-09-12 07:01:40|5562.88|5562.18|5562.63|5561.93|5563.01|5562.31|5562.63|5561.93|35
1726124510000|2024-09-12 07:01:50|5562.51|5561.81|5563.26|5562.56|5563.26|5562.56|5562.51|5561.81|73
1726124520000|2024-09-12 07:02:00|5563.76|5563.06|5563.63|5562.93|5563.76|5563.06|5563.51|5562.81|33
1726124530000|2024-09-12 07:02:10|5563.76|5563.06|5564.01|5563.31|5564.26|5563.56|5563.76|5563.06|54
1726124540000|2024-09-12 07:02:20|5563.76|5563.06|5563.51|5562.81|5564.01|5563.31|5563.51|5562.81|37
1726124550000|2024-09-12 07:02:30|5563.26|5562.56|5563.76|5563.06|5563.76|5563.06|5563.26|5562.56|42
1726124560000|2024-09-12 07:02:40|5564.01|5563.31|5564.26|5563.56|5564.26|5563.56|5564.01|5563.31|26
1726124570000|2024-09-12 07:02:50|5564.13|5563.43|5564.38|5563.68|5564.51|5563.81|5564.13|5563.43|38
1726124580000|2024-09-12 07:03:00|5564.51|5563.81|5564.26|5563.56|5564.51|5563.81|5563.76|5563.06|58
1726124590000|2024-09-12 07:03:10|5564.38|5563.68|5564.63|5563.93|5564.76|5564.06|5564.01|5563.31|30
1726124600000|2024-09-12 07:03:20|5564.76|5564.06|5564.76|5564.06|5564.76|5564.06|5564.51|5563.81|34
1726124610000|2024-09-12 07:03:30|5564.63|5563.93|5565.01|5564.31|5565.01|5564.31|5564.51|5563.81|31
1726124620000|2024-09-12 07:03:40|5565.13|5564.43|5565.51|5564.81|5565.76|5565.06|5565.01|5564.31|541
1726124630000|2024-09-12 07:03:50|5565.26|5564.56|5564.76|5564.06|5565.38|5564.68|5564.76|5564.06|37
1726124640000|2024-09-12 07:04:00|5564.63|5563.93|5564.51|5563.81|5564.88|5564.18|5564.51|5563.81|43
1726124650000|2024-09-12 07:04:10|5564.63|5563.93|5564.51|5563.81|5564.76|5564.06|5564.51|5563.81|22
1726124660000|2024-09-12 07:04:20|5564.38|5563.68|5564.51|5563.81|5564.51|5563.81|5564.26|5563.56|14
1726124670000|2024-09-12 07:04:30|5564.26|5563.56|5564.26|5563.56|5564.51|5563.81|5564.26|5563.56|232
1726124680000|2024-09-12 07:04:40|5564.51|5563.81|5564.26|5563.56|5564.51|5563.81|5564.26|5563.56|18
1726124690000|2024-09-12 07:04:50|5564.51|5563.81|5564.76|5564.06|5564.76|5564.06|5564.51|5563.81|21
1726124700000|2024-09-12 07:05:00|5565.01|5564.31|5565.51|5564.81|5565.51|5564.81|5564.76|5564.06|62
1726124710000|2024-09-12 07:05:10|5565.63|5564.93|5565.51|5564.81|5565.76|5565.06|5565.26|5564.56|64
1726124720000|2024-09-12 07:05:20|5565.63|5564.93|5565.01|5564.31|5565.63|5564.93|5565.01|5564.31|38
1726124730000|2024-09-12 07:05:30|5565.26|5564.56|5565.01|5564.31|5565.26|5564.56|5565.01|5564.31|49
1726124740000|2024-09-12 07:05:40|5564.88|5564.18|5564.51|5563.81|5565.01|5564.31|5564.51|5563.81|51
1726124750000|2024-09-12 07:05:50|5564.63|5563.93|5564.26|5563.56|5564.76|5564.06|5564.26|5563.56|31
1726124760000|2024-09-12 07:06:00|5564.13|5563.43|5563.76|5563.06|5564.13|5563.43|5563.76|5563.06|97
1726124770000|2024-09-12 07:06:10|5564.01|5563.31|5563.76|5563.06|5564.26|5563.56|5563.76|5563.06|85
1726124780000|2024-09-12 07:06:20|5563.88|5563.18|5563.01|5562.31|5563.88|5563.18|5563.01|5562.31|144
1726124790000|2024-09-12 07:06:30|5562.88|5562.18|5562.88|5562.18|5563.01|5562.31|5562.76|5562.06|132
1726124800000|2024-09-12 07:06:40|5562.76|5562.06|5563.26|5562.56|5563.26|5562.56|5562.76|5562.06|43
1726124810000|2024-09-12 07:06:50|5563.13|5562.43|5563.01|5562.31|5563.26|5562.56|5562.76|5562.06|63
1726124820000|2024-09-12 07:07:00|5563.13|5562.43|5564.13|5563.43|5564.13|5563.43|5563.01|5562.31|38
1726124830000|2024-09-12 07:07:10|5564.26|5563.56|5564.26|5563.56|5565.01|5564.31|5564.01|5563.31|55
1726124840000|2024-09-12 07:07:20|5564.01|5563.31|5564.51|5563.81|5564.51|5563.81|5564.01|5563.31|23
1726124850000|2024-09-12 07:07:30|5564.63|5563.93|5564.38|5563.68|5564.63|5563.93|5564.38|5563.68|14
1726124860000|2024-09-12 07:07:40|5564.51|5563.81|5564.51|5563.81|5564.63|5563.93|5564.26|5563.56|24
1726124870000|2024-09-12 07:07:50|5564.38|5563.68|5563.63|5562.93|5564.51|5563.81|5563.63|5562.93|250
1726124880000|2024-09-12 07:08:00|5563.76|5563.06|5563.88|5563.18|5563.88|5563.18|5563.51|5562.81|42
1726124890000|2024-09-12 07:08:10|5563.76|5563.06|5563.76|5563.06|5564.01|5563.31|5563.76|5563.06|18
1726124900000|2024-09-12 07:08:20|5563.88|5563.18|5563.76|5563.06|5563.88|5563.18|5563.76|5563.06|22
1726124910000|2024-09-12 07:08:30|5563.88|5563.18|5563.51|5562.81|5563.88|5563.18|5563.51|5562.81|40
1726124920000|2024-09-12 07:08:40|5563.26|5562.56|5563.26|5562.56|5563.26|5562.56|5562.76|5562.06|241
1726124930000|2024-09-12 07:08:50|5563.38|5562.68|5563.51|5562.81|5563.51|5562.81|5563.26|5562.56|33
1726124940000|2024-09-12 07:09:00|5563.63|5562.93|5563.51|5562.81|5563.63|5562.93|5563.13|5562.43|47
1726124950000|2024-09-12 07:09:10|5563.76|5563.06|5563.51|5562.81|5563.76|5563.06|5563.26|5562.56|31
1726124960000|2024-09-12 07:09:20|5563.76|5563.06|5564.26|5563.56|5564.26|5563.56|5563.76|5563.06|44
1726124970000|2024-09-12 07:09:30|5564.13|5563.43|5564.01|5563.31|5564.26|5563.56|5564.01|5563.31|24
1726124980000|2024-09-12 07:09:40|5563.76|5563.06|5563.76|5563.06|5563.76|5563.06|5563.76|5563.06|7
1726124990000|2024-09-12 07:09:50|5563.63|5562.93|5563.51|5562.81|5563.76|5563.06|5563.51|5562.81|16
1726125000000|2024-09-12 07:10:00|5563.26|5562.56|5563.26|5562.56|5563.51|5562.81|5563.26|5562.56|27
1726125010000|2024-09-12 07:10:10|5563.38|5562.68|5564.76|5564.06|5564.76|5564.06|5563.38|5562.68|49
1726125020000|2024-09-12 07:10:20|5564.63|5563.93|5564.26|5563.56|5564.63|5563.93|5564.01|5563.31|17
1726125030000|2024-09-12 07:10:30|5564.13|5563.43|5563.76|5563.06|5564.26|5563.56|5563.76|5563.06|32
1726125040000|2024-09-12 07:10:40|5563.88|5563.18|5564.01|5563.31|5564.26|5563.56|5563.88|5563.18|10
1726125050000|2024-09-12 07:10:50|5563.76|5563.06|5563.76|5563.06|5564.01|5563.31|5563.76|5563.06|4
1726125060000|2024-09-12 07:11:00|5563.88|5563.18|5563.76|5563.06|5564.01|5563.31|5563.76|5563.06|28
1726125070000|2024-09-12 07:11:10|5564.01|5563.31|5563.51|5562.81|5564.01|5563.31|5563.51|5562.81|29
1726125080000|2024-09-12 07:11:20|5563.26|5562.56|5564.01|5563.31|5564.01|5563.31|5563.26|5562.56|58
1726125090000|2024-09-12 07:11:30|5564.26|5563.56|5563.76|5563.06|5564.51|5563.81|5563.76|5563.06|85
1726125100000|2024-09-12 07:11:40|5563.88|5563.18|5563.76|5563.06|5563.88|5563.18|5563.76|5563.06|10
1726125110000|2024-09-12 07:11:50|||||||||3
1726125120000|2024-09-12 07:12:00|5563.63|5562.93|5563.76|5563.06|5563.76|5563.06|5563.51|5562.81|13
1726125130000|2024-09-12 07:12:10|5563.88|5563.18|5563.51|5562.81|5563.88|5563.18|5563.51|5562.81|39
1726125140000|2024-09-12 07:12:20|5563.76|5563.06|5563.76|5563.06|5563.76|5563.06|5563.76|5563.06|20
1726125150000|2024-09-12 07:12:30|5563.88|5563.18|5564.51|5563.81|5564.63|5563.93|5563.88|5563.18|24
1726125160000|2024-09-12 07:12:40|5564.63|5563.93|5564.26|5563.56|5564.76|5564.06|5564.26|5563.56|37
1726125170000|2024-09-12 07:12:50|5564.01|5563.31|5563.76|5563.06|5564.01|5563.31|5563.76|5563.06|20
1726125180000|2024-09-12 07:13:00|5563.88|5563.18|5564.01|5563.31|5564.26|5563.56|5563.88|5563.18|25
1726125190000|2024-09-12 07:13:10|5563.76|5563.06|5563.88|5563.18|5564.01|5563.31|5563.76|5563.06|27
1726125200000|2024-09-12 07:13:20|5563.76|5563.06|5564.26|5563.56|5564.26|5563.56|5563.76|5563.06|7
1726125210000|2024-09-12 07:13:30|5564.38|5563.68|5564.76|5564.06|5564.76|5564.06|5564.38|5563.68|10
1726125220000|2024-09-12 07:13:40|5565.01|5564.31|5564.76|5564.06|5565.51|5564.81|5564.76|5564.06|64
1726125230000|2024-09-12 07:13:50|5564.51|5563.81|5565.26|5564.56|5565.51|5564.81|5564.51|5563.81|173
1726125240000|2024-09-12 07:14:00|5565.38|5564.68|5565.76|5565.06|5565.76|5565.06|5565.26|5564.56|22
1726125250000|2024-09-12 07:14:10|5565.51|5564.81|5565.76|5565.06|5565.76|5565.06|5565.51|5564.81|18
1726125260000|2024-09-12 07:14:20|5565.63|5564.93|5566.01|5565.31|5566.01|5565.31|5565.63|5564.93|14
1726125270000|2024-09-12 07:14:30|||||||||18
1726125280000|2024-09-12 07:14:40|5565.76|5565.06|5565.76|5565.06|5565.88|5565.18|5565.76|5565.06|34
1726125290000|2024-09-12 07:14:50|5565.88|5565.18|5564.26|5563.56|5565.88|5565.18|5564.26|5563.56|93
1726125300000|2024-09-12 07:15:00|5564.01|5563.31|5564.01|5563.31|5564.01|5563.31|5564.01|5563.31|15
1726125310000|2024-09-12 07:15:10|5564.13|5563.43|5564.01|5563.31|5564.26|5563.56|5564.01|5563.31|19
1726125320000|2024-09-12 07:15:20|5564.26|5563.56|5564.76|5564.06|5565.13|5564.43|5564.26|5563.56|269
1726125330000|2024-09-12 07:15:30|5565.01|5564.31|5564.51|5563.81|5565.01|5564.31|5564.38|5563.68|112
1726125340000|2024-09-12 07:15:40|5564.26|5563.56|5564.26|5563.56|5564.26|5563.56|5564.01|5563.31|50
1726125350000|2024-09-12 07:15:50|5564.01|5563.31|5563.51|5562.81|5564.26|5563.56|5563.51|5562.81|53
1726125360000|2024-09-12 07:16:00|||||||||48
1726125370000|2024-09-12 07:16:10|5563.38|5562.68|5563.26|5562.56|5563.51|5562.81|5563.26|5562.56|59
1726125380000|2024-09-12 07:16:20|5563.13|5562.43|5563.01|5562.31|5563.26|5562.56|5563.01|5562.31|45
1726125390000|2024-09-12 07:16:30|5563.13|5562.43|5563.26|5562.56|5563.26|5562.56|5562.76|5562.06|90
1726125400000|2024-09-12 07:16:40|5563.13|5562.43|5563.26|5562.56|5563.26|5562.56|5563.01|5562.31|17
1726125410000|2024-09-12 07:16:50|5563.13|5562.43|5563.26|5562.56|5563.26|5562.56|5563.01|5562.31|16
1726125420000|2024-09-12 07:17:00|5563.01|5562.31|5563.76|5563.06|5563.76|5563.06|5563.01|5562.31|47
1726125430000|2024-09-12 07:17:10|5563.88|5563.18|5564.26|5563.56|5564.26|5563.56|5563.88|5563.18|31
1726125440000|2024-09-12 07:17:20|5564.13|5563.43|5563.76|5563.06|5564.26|5563.56|5563.76|5563.06|7
1726125450000|2024-09-12 07:17:30|5563.51|5562.81|5563.51|5562.81|5563.76|5563.06|5563.51|5562.81|23
1726125460000|2024-09-12 07:17:40|5563.63|5562.93|5563.76|5563.06|5564.01|5563.31|5563.51|5562.81|14
1726125470000|2024-09-12 07:17:50|5563.63|5562.93|5563.88|5563.18|5564.26|5563.56|5563.63|5562.93|12
1726125480000|2024-09-12 07:18:00|5564.01|5563.31|5564.01|5563.31|5564.01|5563.31|5563.76|5563.06|19
1726125490000|2024-09-12 07:18:10|5564.13|5563.43|5563.76|5563.06|5564.13|5563.43|5563.76|5563.06|29
1726125500000|2024-09-12 07:18:20|5563.88|5563.18|5564.01|5563.31|5564.13|5563.43|5563.76|5563.06|12
1726125510000|2024-09-12 07:18:30|5564.13|5563.43|5563.51|5562.81|5564.13|5563.43|5563.51|5562.81|38
1726125520000|2024-09-12 07:18:40|5563.38|5562.68|5563.26|5562.56|5563.38|5562.68|5563.26|5562.56|19
1726125530000|2024-09-12 07:18:50|5563.13|5562.43|5563.26|5562.56|5563.26|5562.56|5563.01|5562.31|49
1726125540000|2024-09-12 07:19:00|5563.38|5562.68|5563.26|5562.56|5563.51|5562.81|5563.26|5562.56|15
1726125550000|2024-09-12 07:19:10|5563.38|5562.68|5563.26|5562.56|5563.38|5562.68|5563.26|5562.56|2
1726125560000|2024-09-12 07:19:20|5563.38|5562.68|5563.26|5562.56|5563.51|5562.81|5563.26|5562.56|15
1726125570000|2024-09-12 07:19:30|5563.01|5562.31|5563.01|5562.31|5563.13|5562.43|5563.01|5562.31|25
1726125580000|2024-09-12 07:19:40|5563.13|5562.43|5561.51|5560.81|5563.13|5562.43|5561.51|5560.81|200
1726125590000|2024-09-12 07:19:50|5561.38|5560.68|5561.26|5560.56|5561.51|5560.81|5561.01|5560.31|88
1726125600000|2024-09-12 07:20:00|5561.51|5560.81|5561.51|5560.81|5561.51|5560.81|5561.26|5560.56|129
1726125610000|2024-09-12 07:20:10|5561.76|5561.06|5561.51|5560.81|5561.76|5561.06|5561.51|5560.81|40
1726125620000|2024-09-12 07:20:20|5561.63|5560.93|5561.76|5561.06|5561.76|5561.06|5561.51|5560.81|78
1726125630000|2024-09-12 07:20:30|5562.01|5561.31|5562.26|5561.56|5562.51|5561.81|5562.01|5561.31|37
1726125640000|2024-09-12 07:20:40|5562.38|5561.68|5562.76|5562.06|5562.76|5562.06|5562.26|5561.56|33
1726125650000|2024-09-12 07:20:50|5563.26|5562.56|5562.76|5562.06|5563.26|5562.56|5562.76|5562.06|59
1726125660000|2024-09-12 07:21:00|5562.63|5561.93|5562.51|5561.81|5562.88|5562.18|5562.26|5561.56|12
1726125670000|2024-09-12 07:21:10|5562.26|5561.56|5562.51|5561.81|5562.51|5561.81|5562.26|5561.56|15
1726125680000|2024-09-12 07:21:20|5562.26|5561.56|5562.26|5561.56|5562.51|5561.81|5562.26|5561.56|20
1726125690000|2024-09-12 07:21:30|5562.38|5561.68|5562.76|5562.06|5562.76|5562.06|5562.26|5561.56|21
1726125700000|2024-09-12 07:21:40|5562.63|5561.93|5563.01|5562.31|5563.01|5562.31|5562.51|5561.81|41
1726125710000|2024-09-12 07:21:50|5562.88|5562.18|5563.26|5562.56|5563.51|5562.81|5562.88|5562.18|24
1726125720000|2024-09-12 07:22:00|5563.38|5562.68|5563.26|5562.56|5563.51|5562.81|5562.76|5562.06|26
1726125730000|2024-09-12 07:22:10|5563.13|5562.43|5563.38|5562.68|5563.51|5562.81|5563.13|5562.43|30
1726125740000|2024-09-12 07:22:20|5563.26|5562.56|5564.51|5563.81|5564.51|5563.81|5563.26|5562.56|51
1726125750000|2024-09-12 07:22:30|5564.38|5563.68|5564.63|5563.93|5564.76|5564.06|5564.26|5563.56|38
1726125760000|2024-09-12 07:22:40|5564.76|5564.06|5565.51|5564.81|5565.76|5565.06|5564.76|5564.06|71
1726125770000|2024-09-12 07:22:50|5565.38|5564.68|5565.01|5564.31|5565.51|5564.81|5565.01|5564.31|84
1726125780000|2024-09-12 07:23:00|5564.76|5564.06|5565.01|5564.31|5565.01|5564.31|5564.26|5563.56|72
1726125790000|2024-09-12 07:23:10|5565.38|5564.68|5564.88|5564.18|5565.38|5564.68|5564.88|5564.18|56
1726125800000|2024-09-12 07:23:20|5565.01|5564.31|5565.76|5565.06|5566.26|5565.56|5565.01|5564.31|126
1726125810000|2024-09-12 07:23:30|5565.51|5564.81|5564.88|5564.18|5565.51|5564.81|5564.76|5564.06|124
1726125820000|2024-09-12 07:23:40|5565.01|5564.31|5564.51|5563.81|5565.01|5564.31|5564.26|5563.56|67
1726125830000|2024-09-12 07:23:50|5564.38|5563.68|5564.26|5563.56|5564.51|5563.81|5564.26|5563.56|49
1726125840000|2024-09-12 07:24:00|5564.38|5563.68|5564.01|5563.31|5564.38|5563.68|5563.76|5563.06|26
1726125850000|2024-09-12 07:24:10|5563.76|5563.06|5563.13|5562.43|5563.88|5563.18|5563.13|5562.43|88
1726125860000|2024-09-12 07:24:20|5563.01|5562.31|5562.76|5562.06|5563.01|5562.31|5562.51|5561.81|55
1726125870000|2024-09-12 07:24:30|5563.01|5562.31|5562.76|5562.06|5563.01|5562.31|5562.76|5562.06|86
1726125880000|2024-09-12 07:24:40|5562.88|5562.18|5563.01|5562.31|5563.13|5562.43|5562.76|5562.06|44
1726125890000|2024-09-12 07:24:50|5563.13|5562.43|5563.51|5562.81|5563.51|5562.81|5563.13|5562.43|14
1726125900000|2024-09-12 07:25:00|5563.76|5563.06|5564.01|5563.31|5564.51|5563.81|5563.76|5563.06|97
1726125910000|2024-09-12 07:25:10|5564.13|5563.43|5565.01|5564.31|5565.01|5564.31|5564.01|5563.31|101
1726125920000|2024-09-12 07:25:20|5565.26|5564.56|5565.26|5564.56|5565.26|5564.56|5565.26|5564.56|31
1726125930000|2024-09-12 07:25:30|5565.01|5564.31|5564.76|5564.06|5565.01|5564.31|5564.76|5564.06|52
1726125940000|2024-09-12 07:25:40|5564.88|5564.18|5565.26|5564.56|5565.38|5564.68|5564.76|5564.06|167
1726125950000|2024-09-12 07:25:50|5565.13|5564.43|5565.26|5564.56|5565.26|5564.56|5564.76|5564.06|51
1726125960000|2024-09-12 07:26:00|5565.13|5564.43|5565.76|5565.06|5565.76|5565.06|5565.01|5564.31|59
1726125970000|2024-09-12 07:26:10|5565.88|5565.18|5565.76|5565.06|5565.88|5565.18|5565.51|5564.81|20
1726125980000|2024-09-12 07:26:20|5565.88|5565.18|5566.26|5565.56|5566.26|5565.56|5565.76|5565.06|46
1726125990000|2024-09-12 07:26:30|5566.51|5565.81|5566.51|5565.81|5566.76|5566.06|5566.51|5565.81|123
1726126000000|2024-09-12 07:26:40|5566.63|5565.93|5567.01|5566.31|5567.13|5566.43|5566.63|5565.93|44
1726126010000|2024-09-12 07:26:50|5566.76|5566.06|5566.76|5566.06|5566.76|5566.06|5566.76|5566.06|44
1726126020000|2024-09-12 07:27:00|5567.01|5566.31|5567.51|5566.81|5567.51|5566.81|5567.01|5566.31|87
1726126030000|2024-09-12 07:27:10|5567.76|5567.06|5567.76|5567.06|5568.01|5567.31|5567.51|5566.81|120
1726126040000|2024-09-12 07:27:20|5567.88|5567.18|5568.01|5567.31|5568.01|5567.31|5567.76|5567.06|25
1726126050000|2024-09-12 07:27:30|5568.26|5567.56|5568.01|5567.31|5568.51|5567.81|5567.76|5567.06|157
1726126060000|2024-09-12 07:27:40|5567.88|5567.18|5568.26|5567.56|5568.26|5567.56|5567.88|5567.18|68
1726126070000|2024-09-12 07:27:50|5568.51|5567.81|5569.01|5568.31|5569.51|5568.81|5568.26|5567.56|1608
1726126080000|2024-09-12 07:28:00|5569.26|5568.56|5570.51|5569.81|5570.51|5569.81|5569.26|5568.56|317
1726126090000|2024-09-12 07:28:10|5570.76|5570.06|5571.01|5570.31|5571.51|5570.81|5570.76|5570.06|275
1726126100000|2024-09-12 07:28:20|5570.88|5570.18|5570.51|5569.81|5571.01|5570.31|5570.51|5569.81|151
1726126110000|2024-09-12 07:28:30|5570.63|5569.93|5571.01|5570.31|5571.01|5570.31|5570.51|5569.81|111
1726126120000|2024-09-12 07:28:40|5570.76|5570.06|5571.51|5570.81|5571.51|5570.81|5570.76|5570.06|175
1726126130000|2024-09-12 07:28:50|5571.26|5570.56|5570.76|5570.06|5571.26|5570.56|5570.76|5570.06|108
1726126140000|2024-09-12 07:29:00|5570.88|5570.18|5571.76|5571.06|5571.76|5571.06|5570.88|5570.18|108
1726126150000|2024-09-12 07:29:10|5572.01|5571.31|5571.51|5570.81|5572.01|5571.31|5571.26|5570.56|120
1726126160000|2024-09-12 07:29:20|5571.63|5570.93|5571.01|5570.31|5571.63|5570.93|5571.01|5570.31|76
1726126170000|2024-09-12 07:29:30|5571.13|5570.43|5570.51|5569.81|5571.13|5570.43|5570.26|5569.56|103
1726126180000|2024-09-12 07:29:40|5570.26|5569.56|5570.51|5569.81|5570.51|5569.81|5570.26|5569.56|32
1726126190000|2024-09-12 07:29:50|5570.76|5570.06|5570.51|5569.81|5570.76|5570.06|5570.26|5569.56|99
1726126200000|2024-09-12 07:30:00|5570.26|5569.56|5570.76|5570.06|5571.51|5570.81|5570.26|5569.56|161
1726126210000|2024-09-12 07:30:10|5570.63|5569.93|5570.76|5570.06|5570.76|5570.06|5570.51|5569.81|56
1726126220000|2024-09-12 07:30:20|5570.88|5570.18|5570.76|5570.06|5571.01|5570.31|5570.76|5570.06|89
1726126230000|2024-09-12 07:30:30|5570.88|5570.18|5570.76|5570.06|5571.26|5570.56|5570.76|5570.06|59
1726126240000|2024-09-12 07:30:40|5570.88|5570.18|5570.51|5569.81|5570.88|5570.18|5570.26|5569.56|65
1726126250000|2024-09-12 07:30:50|5570.38|5569.68|5570.51|5569.81|5571.01|5570.31|5570.26|5569.56|94
1726126260000|2024-09-12 07:31:00|5570.26|5569.56|5569.38|5568.68|5570.26|5569.56|5569.26|5568.56|99
1726126270000|2024-09-12 07:31:10|5569.51|5568.81|5570.26|5569.56|5570.26|5569.56|5569.26|5568.56|262
1726126280000|2024-09-12 07:31:20|5570.13|5569.43|5570.01|5569.31|5570.13|5569.43|5569.51|5568.81|69
1726126290000|2024-09-12 07:31:30|5570.26|5569.56|5570.01|5569.31|5570.26|5569.56|5570.01|5569.31|89
1726126300000|2024-09-12 07:31:40|5569.88|5569.18|5569.76|5569.06|5570.01|5569.31|5569.76|5569.06|35
1726126310000|2024-09-12 07:31:50|5570.01|5569.31|5569.51|5568.81|5570.01|5569.31|5569.51|5568.81|59
1726126320000|2024-09-12 07:32:00|5569.76|5569.06|5570.01|5569.31|5570.01|5569.31|5569.76|5569.06|67
1726126330000|2024-09-12 07:32:10|5569.76|5569.06|5569.51|5568.81|5569.76|5569.06|5569.26|5568.56|65
1726126340000|2024-09-12 07:32:20|5569.26|5568.56|5569.26|5568.56|5569.26|5568.56|5569.01|5568.31|92
1726126350000|2024-09-12 07:32:30|5569.01|5568.31|5568.01|5567.31|5569.01|5568.31|5567.51|5566.81|210
1726126360000|2024-09-12 07:32:40|5567.76|5567.06|5567.01|5566.31|5568.01|5567.31|5567.01|5566.31|429
1726126370000|2024-09-12 07:32:50|5567.13|5566.43|5566.51|5565.81|5567.26|5566.56|5566.26|5565.56|92
1726126380000|2024-09-12 07:33:00|5566.63|5565.93|5566.51|5565.81|5566.76|5566.06|5566.26|5565.56|56
1726126390000|2024-09-12 07:33:10|5566.26|5565.56|5565.26|5564.56|5566.26|5565.56|5565.01|5564.31|133
1726126400000|2024-09-12 07:33:20|5565.51|5564.81|5565.51|5564.81|5565.76|5565.06|5565.38|5564.68|43
1726126410000|2024-09-12 07:33:30|5565.63|5564.93|5566.01|5565.31|5566.26|5565.56|5565.63|5564.93|127
1726126420000|2024-09-12 07:33:40|5566.26|5565.56|5567.51|5566.81|5567.51|5566.81|5566.26|5565.56|105
1726126430000|2024-09-12 07:33:50|5567.63|5566.93|5567.26|5566.56|5567.63|5566.93|5567.01|5566.31|74
1726126440000|2024-09-12 07:34:00|5567.38|5566.68|5567.51|5566.81|5567.76|5567.06|5567.26|5566.56|35
1726126450000|2024-09-12 07:34:10|5567.63|5566.93|5568.26|5567.56|5568.26|5567.56|5567.51|5566.81|40
1726126460000|2024-09-12 07:34:20|5568.51|5567.81|5568.26|5567.56|5568.76|5568.06|5568.26|5567.56|65
1726126470000|2024-09-12 07:34:30|5568.13|5567.43|5568.01|5567.31|5568.26|5567.56|5567.51|5566.81|113
1726126480000|2024-09-12 07:34:40|5568.13|5567.43|5567.76|5567.06|5568.26|5567.56|5567.63|5566.93|87
1726126490000|2024-09-12 07:34:50|5567.88|5567.18|5568.01|5567.31|5568.26|5567.56|5567.88|5567.18|24
1726126500000|2024-09-12 07:35:00|5567.76|5567.06|5566.88|5566.18|5567.76|5567.06|5566.76|5566.06|75
1726126510000|2024-09-12 07:35:10|5567.01|5566.31|5567.76|5567.06|5568.26|5567.56|5566.76|5566.06|170
1726126520000|2024-09-12 07:35:20|5568.01|5567.31|5567.26|5566.56|5568.01|5567.31|5567.26|5566.56|103
1726126530000|2024-09-12 07:35:30|5567.38|5566.68|5567.51|5566.81|5568.51|5567.81|5567.38|5566.68|169
1726126540000|2024-09-12 07:35:40|5567.63|5566.93|5567.51|5566.81|5567.63|5566.93|5567.26|5566.56|26
1726126550000|2024-09-12 07:35:50|5567.38|5566.68|5568.01|5567.31|5568.01|5567.31|5567.38|5566.68|32
1726126560000|2024-09-12 07:36:00|5568.26|5567.56|5568.01|5567.31|5569.01|5568.31|5568.01|5567.31|102
1726126570000|2024-09-12 07:36:10|5567.51|5566.81|5567.01|5566.31|5567.51|5566.81|5567.01|5566.31|59
1726126580000|2024-09-12 07:36:20|5567.26|5566.56|5566.76|5566.06|5567.26|5566.56|5566.51|5565.81|104
1726126590000|2024-09-12 07:36:30|5567.01|5566.31|5567.01|5566.31|5567.01|5566.31|5566.76|5566.06|36
1726126600000|2024-09-12 07:36:40|5566.88|5566.18|5566.63|5565.93|5567.01|5566.31|5566.51|5565.81|39
1726126610000|2024-09-12 07:36:50|5566.51|5565.81|5567.01|5566.31|5567.01|5566.31|5566.26|5565.56|101
1726126620000|2024-09-12 07:37:00|5566.88|5566.18|5566.51|5565.81|5566.88|5566.18|5566.26|5565.56|49
1726126630000|2024-09-12 07:37:10|5566.38|5565.68|5566.01|5565.31|5566.51|5565.81|5566.01|5565.31|39
1726126640000|2024-09-12 07:37:20|5566.13|5565.43|5565.26|5564.56|5566.13|5565.43|5564.76|5564.06|170
1726126650000|2024-09-12 07:37:30|5565.51|5564.81|5566.63|5565.93|5566.88|5566.18|5565.51|5564.81|107
1726126660000|2024-09-12 07:37:40|5566.51|5565.81|5566.01|5565.31|5566.63|5565.93|5566.01|5565.31|32
1726126670000|2024-09-12 07:37:50|5565.88|5565.18|5566.51|5565.81|5566.51|5565.81|5565.76|5565.06|48
1726126680000|2024-09-12 07:38:00|5566.76|5566.06|5567.26|5566.56|5567.26|5566.56|5566.76|5566.06|36
1726126690000|2024-09-12 07:38:10|5567.13|5566.43|5566.76|5566.06|5567.26|5566.56|5566.51|5565.81|49
1726126700000|2024-09-12 07:38:20|5566.88|5566.18|5567.51|5566.81|5567.51|5566.81|5566.76|5566.06|58
1726126710000|2024-09-12 07:38:30|5567.63|5566.93|5567.26|5566.56|5567.76|5567.06|5567.01|5566.31|152
1726126720000|2024-09-12 07:38:40|5567.01|5566.31|5566.88|5566.18|5567.01|5566.31|5566.76|5566.06|43
1726126730000|2024-09-12 07:38:50|5566.76|5566.06|5566.51|5565.81|5566.76|5566.06|5565.51|5564.81|114
1726126740000|2024-09-12 07:39:00|5566.38|5565.68|5566.51|5565.81|5566.51|5565.81|5566.26|5565.56|80
1726126750000|2024-09-12 07:39:10|5566.76|5566.06|5567.26|5566.56|5567.38|5566.68|5566.76|5566.06|139
1726126760000|2024-09-12 07:39:20|5567.01|5566.31|5567.51|5566.81|5567.51|5566.81|5567.01|5566.31|21
1726126770000|2024-09-12 07:39:30|5567.63|5566.93|5566.88|5566.18|5567.63|5566.93|5566.88|5566.18|41
1726126780000|2024-09-12 07:39:40|5566.76|5566.06|5566.76|5566.06|5567.01|5566.31|5566.76|5566.06|13
1726126790000|2024-09-12 07:39:50|5566.51|5565.81|5566.51|5565.81|5566.51|5565.81|5566.51|5565.81|22
1726126800000|2024-09-12 07:40:00|5566.76|5566.06|5566.51|5565.81|5566.76|5566.06|5566.51|5565.81|55
1726126810000|2024-09-12 07:40:10|5566.76|5566.06|5566.76|5566.06|5567.01|5566.31|5566.51|5565.81|62
1726126820000|2024-09-12 07:40:20|5566.51|5565.81|5566.26|5565.56|5566.51|5565.81|5566.26|5565.56|79
1726126830000|2024-09-12 07:40:30|5566.38|5565.68|5566.26|5565.56|5566.51|5565.81|5566.01|5565.31|65
1726126840000|2024-09-12 07:40:40|5566.13|5565.43|5566.76|5566.06|5566.76|5566.06|5566.01|5565.31|75
1726126850000|2024-09-12 07:40:50|5567.01|5566.31|5567.51|5566.81|5567.51|5566.81|5567.01|5566.31|71
1726126860000|2024-09-12 07:41:00|5567.76|5567.06|5567.13|5566.43|5567.76|5567.06|5567.01|5566.31|87
1726126870000|2024-09-12 07:41:10|5567.01|5566.31|5567.01|5566.31|5567.51|5566.81|5567.01|5566.31|31
1726126880000|2024-09-12 07:41:20|5566.88|5566.18|5566.76|5566.06|5567.26|5566.56|5566.76|5566.06|30
1726126890000|2024-09-12 07:41:30|5566.63|5565.93|5566.26|5565.56|5566.76|5566.06|5566.26|5565.56|70
1726126900000|2024-09-12 07:41:40|5566.01|5565.31|5565.76|5565.06|5566.01|5565.31|5565.76|5565.06|46
1726126910000|2024-09-12 07:41:50|5565.88|5565.18|5566.01|5565.31|5566.26|5565.56|5565.76|5565.06|83
1726126920000|2024-09-12 07:42:00|5565.76|5565.06|5565.26|5564.56|5565.76|5565.06|5565.26|5564.56|65
1726126930000|2024-09-12 07:42:10|5565.38|5564.68|5566.26|5565.56|5566.26|5565.56|5565.38|5564.68|29
1726126940000|2024-09-12 07:42:20|5566.38|5565.68|5566.51|5565.81|5566.76|5566.06|5566.26|5565.56|87
1726126950000|2024-09-12 07:42:30|5566.63|5565.93|5566.51|5565.81|5567.01|5566.31|5566.51|5565.81|79
1726126960000|2024-09-12 07:42:40|5566.26|5565.56|5565.76|5565.06|5566.26|5565.56|5565.51|5564.81|54
1726126970000|2024-09-12 07:42:50|5565.88|5565.18|5566.01|5565.31|5566.01|5565.31|5565.76|5565.06|6
1726126980000|2024-09-12 07:43:00|5566.13|5565.43|5566.51|5565.81|5566.51|5565.81|5566.13|5565.43|15
1726126990000|2024-09-12 07:43:10|5566.76|5566.06|5566.76|5566.06|5566.76|5566.06|5566.01|5565.31|93
1726127000000|2024-09-12 07:43:20|5566.88|5566.18|5567.01|5566.31|5567.26|5566.56|5566.76|5566.06|43
1726127010000|2024-09-12 07:43:30|5567.13|5566.43|5567.13|5566.43|5567.26|5566.56|5567.01|5566.31|19
1726127020000|2024-09-12 07:43:40|5567.01|5566.31|5566.76|5566.06|5567.13|5566.43|5566.76|5566.06|34
1726127030000|2024-09-12 07:43:50|5566.88|5566.18|5567.01|5566.31|5567.13|5566.43|5566.76|5566.06|20
1726127040000|2024-09-12 07:44:00|5567.13|5566.43|5566.26|5565.56|5567.13|5566.43|5566.26|5565.56|32
1726127050000|2024-09-12 07:44:10|5566.38|5565.68|5567.01|5566.31|5567.01|5566.31|5566.26|5565.56|42
1726127060000|2024-09-12 07:44:20|5566.63|5565.93|5566.88|5566.18|5567.01|5566.31|5566.63|5565.93|13
1726127070000|2024-09-12 07:44:30|5566.76|5566.06|5566.76|5566.06|5567.01|5566.31|5566.51|5565.81|32
1726127080000|2024-09-12 07:44:40|5567.01|5566.31|5566.51|5565.81|5567.26|5566.56|5566.51|5565.81|43
1726127090000|2024-09-12 07:44:50|5566.63|5565.93|5566.26|5565.56|5567.01|5566.31|5566.26|5565.56|93
1726127100000|2024-09-12 07:45:00|5565.51|5564.81|5564.76|5564.06|5565.76|5565.06|5564.76|5564.06|124
1726127110000|2024-09-12 07:45:10|5564.88|5564.18|5564.26|5563.56|5565.01|5564.31|5564.26|5563.56|180
1726127120000|2024-09-12 07:45:20|5564.51|5563.81|5564.51|5563.81|5564.76|5564.06|5564.51|5563.81|51
1726127130000|2024-09-12 07:45:30|5564.63|5563.93|5564.51|5563.81|5564.76|5564.06|5564.26|5563.56|51
1726127140000|2024-09-12 07:45:40|5564.38|5563.68|5563.51|5562.81|5564.38|5563.68|5563.51|5562.81|88
1726127150000|2024-09-12 07:45:50|5563.38|5562.68|5563.76|5563.06|5563.88|5563.18|5563.38|5562.68|114
1726127160000|2024-09-12 07:46:00|5564.01|5563.31|5563.26|5562.56|5564.01|5563.31|5562.76|5562.06|107
1726127170000|2024-09-12 07:46:10|5563.51|5562.81|5563.76|5563.06|5563.88|5563.18|5563.51|5562.81|28
1726127180000|2024-09-12 07:46:20|5564.26|5563.56|5564.01|5563.31|5564.26|5563.56|5564.01|5563.31|51
1726127190000|2024-09-12 07:46:30|5564.26|5563.56|5564.51|5563.81|5564.76|5564.06|5564.01|5563.31|64
1726127200000|2024-09-12 07:46:40|5564.63|5563.93|5564.76|5564.06|5564.88|5564.18|5564.51|5563.81|124
1726127210000|2024-09-12 07:46:50|5564.88|5564.18|5565.26|5564.56|5565.26|5564.56|5564.88|5564.18|43
1726127220000|2024-09-12 07:47:00|5565.38|5564.68|5566.01|5565.31|5566.01|5565.31|5565.38|5564.68|45
1726127230000|2024-09-12 07:47:10|5566.13|5565.43|5565.51|5564.81|5566.13|5565.43|5565.51|5564.81|39
1726127240000|2024-09-12 07:47:20|5565.38|5564.68|5565.26|5564.56|5565.51|5564.81|5565.26|5564.56|17
1726127250000|2024-09-12 07:47:30|5565.38|5564.68|5565.76|5565.06|5565.76|5565.06|5565.38|5564.68|21
1726127260000|2024-09-12 07:47:40|5565.63|5564.93|5566.01|5565.31|5566.01|5565.31|5565.51|5564.81|94
1726127270000|2024-09-12 07:47:50|5566.13|5565.43|5566.51|5565.81|5566.51|5565.81|5566.13|5565.43|23
1726127280000|2024-09-12 07:48:00|5566.26|5565.56|5565.76|5565.06|5566.26|5565.56|5565.76|5565.06|29
1726127290000|2024-09-12 07:48:10|5565.88|5565.18|5565.88|5565.18|5566.01|5565.31|5565.76|5565.06|14
1726127300000|2024-09-12 07:48:20|5565.76|5565.06|5565.76|5565.06|5565.76|5565.06|5565.51|5564.81|12
1726127310000|2024-09-12 07:48:30|5566.26|5565.56|5566.51|5565.81|5566.51|5565.81|5566.01|5565.31|86
1726127320000|2024-09-12 07:48:40|5566.63|5565.93|5566.26|5565.56|5567.01|5566.31|5566.26|5565.56|47
1726127330000|2024-09-12 07:48:50|5566.01|5565.31|5565.76|5565.06|5566.01|5565.31|5565.76|5565.06|37
1726127340000|2024-09-12 07:49:00|5565.63|5564.93|5565.26|5564.56|5565.63|5564.93|5565.13|5564.43|55
1726127350000|2024-09-12 07:49:10|5565.13|5564.43|5565.26|5564.56|5565.51|5564.81|5565.13|5564.43|22
1726127360000|2024-09-12 07:49:20|5565.38|5564.68|5565.01|5564.31|5565.51|5564.81|5565.01|5564.31|37
1726127370000|2024-09-12 07:49:30|||||||||9
1726127380000|2024-09-12 07:49:40|5564.88|5564.18|5564.26|5563.56|5565.01|5564.31|5564.26|5563.56|83
1726127390000|2024-09-12 07:49:50|5564.51|5563.81|5564.76|5564.06|5564.76|5564.06|5564.51|5563.81|34
1726127400000|2024-09-12 07:50:00|5564.63|5563.93|5564.26|5563.56|5564.76|5564.06|5564.01|5563.31|43
1726127410000|2024-09-12 07:50:10|5564.13|5563.43|5564.26|5563.56|5564.76|5564.06|5563.76|5563.06|78
1726127420000|2024-09-12 07:50:20|5564.51|5563.81|5563.76|5563.06|5564.51|5563.81|5563.76|5563.06|34
1726127430000|2024-09-12 07:50:30|5563.51|5562.81|5563.26|5562.56|5563.76|5563.06|5563.26|5562.56|29
1726127440000|2024-09-12 07:50:40|5563.51|5562.81|5563.51|5562.81|5563.51|5562.81|5563.26|5562.56|41
1726127450000|2024-09-12 07:50:50|5563.63|5562.93|5563.88|5563.18|5564.01|5563.31|5563.51|5562.81|37
1726127460000|2024-09-12 07:51:00|5563.76|5563.06|5563.51|5562.81|5563.88|5563.18|5563.51|5562.81|12
1726127470000|2024-09-12 07:51:10|5563.76|5563.06|5563.88|5563.18|5564.01|5563.31|5563.76|5563.06|57
1726127480000|2024-09-12 07:51:20|5564.01|5563.31|5563.76|5563.06|5564.51|5563.81|5563.76|5563.06|54
1726127490000|2024-09-12 07:51:30|5563.88|5563.18|5563.76|5563.06|5564.26|5563.56|5563.76|5563.06|16
1726127500000|2024-09-12 07:51:40|5563.88|5563.18|5564.26|5563.56|5564.51|5563.81|5563.88|5563.18|56
1726127510000|2024-09-12 07:51:50|5564.38|5563.68|5564.26|5563.56|5564.51|5563.81|5564.26|5563.56|2
1726127520000|2024-09-12 07:52:00|5564.01|5563.31|5564.51|5563.81|5564.51|5563.81|5564.01|5563.31|75
1726127530000|2024-09-12 07:52:10|5564.38|5563.68|5565.01|5564.31|5565.01|5564.31|5564.38|5563.68|69
1726127540000|2024-09-12 07:52:20|5565.13|5564.43|5565.01|5564.31|5565.26|5564.56|5564.76|5564.06|47
1726127550000|2024-09-12 07:52:30|5565.13|5564.43|5565.26|5564.56|5565.51|5564.81|5565.01|5564.31|27
1726127560000|2024-09-12 07:52:40|5565.38|5564.68|5565.26|5564.56|5565.51|5564.81|5565.26|5564.56|19
1726127570000|2024-09-12 07:52:50|5565.38|5564.68|5565.26|5564.56|5565.51|5564.81|5565.01|5564.31|72
1726127580000|2024-09-12 07:53:00|5565.51|5564.81|5565.76|5565.06|5565.76|5565.06|5565.51|5564.81|81
1726127590000|2024-09-12 07:53:10|5565.88|5565.18|5565.76|5565.06|5566.01|5565.31|5565.51|5564.81|20
1726127600000|2024-09-12 07:53:20|5565.88|5565.18|5566.01|5565.31|5566.13|5565.43|5565.76|5565.06|12
1726127610000|2024-09-12 07:53:30|5565.76|5565.06|5564.51|5563.81|5565.76|5565.06|5564.51|5563.81|99
1726127620000|2024-09-12 07:53:40|5564.63|5563.93|5564.63|5563.93|5564.76|5564.06|5564.51|5563.81|8
1726127630000|2024-09-12 07:53:50|5564.51|5563.81|5564.26|5563.56|5564.51|5563.81|5564.26|5563.56|57
1726127640000|2024-09-12 07:54:00|5564.51|5563.81|5563.76|5563.06|5564.51|5563.81|5563.76|5563.06|34
1726127650000|2024-09-12 07:54:10|5563.51|5562.81|5563.76|5563.06|5564.01|5563.31|5563.51|5562.81|72
1726127660000|2024-09-12 07:54:20|5563.88|5563.18|5563.76|5563.06|5564.01|5563.31|5563.63|5562.93|38
1726127670000|2024-09-12 07:54:30|5563.51|5562.81|5563.26|5562.56|5563.63|5562.93|5563.26|5562.56|19
1726127680000|2024-09-12 07:54:40|5563.13|5562.43|5562.76|5562.06|5563.26|5562.56|5562.76|5562.06|55
1726127690000|2024-09-12 07:54:50|5563.01|5562.31|5563.38|5562.68|5563.38|5562.68|5563.01|5562.31|11
1726127700000|2024-09-12 07:55:00|5563.51|5562.81|5562.76|5562.06|5563.51|5562.81|5562.51|5561.81|42
1726127710000|2024-09-12 07:55:10|5563.01|5562.31|5562.76|5562.06|5563.26|5562.56|5562.76|5562.06|30
1726127720000|2024-09-12 07:55:20|5562.88|5562.18|5562.51|5561.81|5563.01|5562.31|5562.26|5561.56|62
1726127730000|2024-09-12 07:55:30|5562.38|5561.68|5562.76|5562.06|5562.76|5562.06|5562.38|5561.68|61
1726127740000|2024-09-12 07:55:40|5562.88|5562.18|5562.76|5562.06|5562.88|5562.18|5562.76|5562.06|7
1726127750000|2024-09-12 07:55:50|5562.63|5561.93|5563.26|5562.56|5563.26|5562.56|5562.63|5561.93|67
1726127760000|2024-09-12 07:56:00|5563.51|5562.81|5563.51|5562.81|5563.76|5563.06|5563.26|5562.56|48
1726127770000|2024-09-12 07:56:10|5563.76|5563.06|5563.26|5562.56|5563.76|5563.06|5563.26|5562.56|28
1726127780000|2024-09-12 07:56:20|5563.38|5562.68|5563.51|5562.81|5563.76|5563.06|5563.26|5562.56|34
1726127790000|2024-09-12 07:56:30|5563.26|5562.56|5562.51|5561.81|5563.38|5562.68|5562.51|5561.81|434
1726127800000|2024-09-12 07:56:40|5562.38|5561.68|5562.26|5561.56|5562.51|5561.81|5562.01|5561.31|31
1726127810000|2024-09-12 07:56:50|5562.38|5561.68|5562.26|5561.56|5562.51|5561.81|5562.01|5561.31|45
1726127820000|2024-09-12 07:57:00|5562.13|5561.43|5562.26|5561.56|5562.51|5561.81|5562.01|5561.31|28
1726127830000|2024-09-12 07:57:10|5562.13|5561.43|5562.01|5561.31|5562.26|5561.56|5562.01|5561.31|17
1726127840000|2024-09-12 07:57:20|5561.76|5561.06|5561.26|5560.56|5561.76|5561.06|5561.26|5560.56|87
1726127850000|2024-09-12 07:57:30|5561.01|5560.31|5560.26|5559.56|5561.01|5560.31|5559.88|5559.18|375
1726127860000|2024-09-12 07:57:40|5560.51|5559.81|5560.76|5560.06|5561.01|5560.31|5560.38|5559.68|157
1726127870000|2024-09-12 07:57:50|5560.88|5560.18|5561.76|5561.06|5561.76|5561.06|5560.88|5560.18|115
1726127880000|2024-09-12 07:58:00|5562.01|5561.31|5561.01|5560.31|5562.01|5561.31|5560.88|5560.18|195
1726127890000|2024-09-12 07:58:10|5560.76|5560.06|5560.51|5559.81|5561.01|5560.31|5560.51|5559.81|47
1726127900000|2024-09-12 07:58:20|5560.76|5560.06|5561.51|5560.81|5561.51|5560.81|5560.76|5560.06|94
1726127910000|2024-09-12 07:58:30|5561.38|5560.68|5561.76|5561.06|5561.76|5561.06|5561.26|5560.56|72
1726127920000|2024-09-12 07:58:40|5562.01|5561.31|5562.01|5561.31|5562.26|5561.56|5561.76|5561.06|101
1726127930000|2024-09-12 07:58:50|5561.88|5561.18|5561.01|5560.31|5562.01|5561.31|5561.01|5560.31|99
1726127940000|2024-09-12 07:59:00|5561.13|5560.43|5561.01|5560.31|5561.13|5560.43|5561.01|5560.31|26
1726127950000|2024-09-12 07:59:10|5561.13|5560.43|5561.26|5560.56|5561.51|5560.81|5561.13|5560.43|39
1726127960000|2024-09-12 07:59:20|5561.51|5560.81|5561.51|5560.81|5561.63|5560.93|5561.38|5560.68|38
1726127970000|2024-09-12 07:59:30|5561.26|5560.56|5561.51|5560.81|5561.51|5560.81|5561.26|5560.56|18
1726127980000|2024-09-12 07:59:40|5561.26|5560.56|5561.63|5560.93|5561.63|5560.93|5561.26|5560.56|28
1726127990000|2024-09-12 07:59:50|5561.51|5560.81|5561.51|5560.81|5561.63|5560.93|5561.26|5560.56|14
1726128000000|2024-09-12 08:00:00|5561.26|5560.56|5560.51|5559.81|5561.26|5560.56|5560.51|5559.81|157
1726128010000|2024-09-12 08:00:10|5560.26|5559.56|5560.26|5559.56|5560.88|5560.18|5560.01|5559.31|99
1726128020000|2024-09-12 08:00:20|5560.01|5559.31|5559.01|5558.31|5560.01|5559.31|5559.01|5558.31|154
1726128030000|2024-09-12 08:00:30|5559.26|5558.56|5559.01|5558.31|5559.26|5558.56|5558.51|5557.81|102
1726128040000|2024-09-12 08:00:40|5558.76|5558.06|5557.26|5556.56|5558.76|5558.06|5557.26|5556.56|417
1726128050000|2024-09-12 08:00:50|5557.38|5556.68|5557.01|5556.31|5557.38|5556.68|5556.76|5556.06|95
1726128060000|2024-09-12 08:01:00|5556.76|5556.06|5558.26|5557.56|5558.26|5557.56|5556.51|5555.81|347
1726128070000|2024-09-12 08:01:10|5558.13|5557.43|5558.26|5557.56|5558.26|5557.56|5557.76|5557.06|120
1726128080000|2024-09-12 08:01:20|5558.76|5558.06|5559.51|5558.81|5559.51|5558.81|5558.76|5558.06|137
1726128090000|2024-09-12 08:01:30|5559.76|5559.06|5560.26|5559.56|5560.26|5559.56|5559.76|5559.06|87
1726128100000|2024-09-12 08:01:40|5560.13|5559.43|5560.26|5559.56|5560.76|5560.06|5560.01|5559.31|74
1726128110000|2024-09-12 08:01:50|5560.38|5559.68|5559.26|5558.56|5560.51|5559.81|5559.01|5558.31|96
1726128120000|2024-09-12 08:02:00|5559.13|5558.43|5558.13|5557.43|5559.26|5558.56|5558.13|5557.43|55
1726128130000|2024-09-12 08:02:10|5558.01|5557.31|5558.26|5557.56|5558.26|5557.56|5558.01|5557.31|29
1726128140000|2024-09-12 08:02:20|5558.13|5557.43|5558.51|5557.81|5558.51|5557.81|5558.13|5557.43|92
1726128150000|2024-09-12 08:02:30|5558.63|5557.93|5558.76|5558.06|5559.01|5558.31|5558.51|5557.81|71
1726128160000|2024-09-12 08:02:40|5558.63|5557.93|5558.26|5557.56|5558.63|5557.93|5558.26|5557.56|15
1726128170000|2024-09-12 08:02:50|5558.13|5557.43|5558.13|5557.43|5558.26|5557.56|5558.01|5557.31|13
1726128180000|2024-09-12 08:03:00|5558.26|5557.56|5557.76|5557.06|5558.26|5557.56|5557.63|5556.93|75
1726128190000|2024-09-12 08:03:10|5558.01|5557.31|5558.01|5557.31|5558.26|5557.56|5557.51|5556.81|61
1726128200000|2024-09-12 08:03:20|5557.88|5557.18|5557.26|5556.56|5557.88|5557.18|5557.26|5556.56|15
1726128210000|2024-09-12 08:03:30|5557.51|5556.81|5558.51|5557.81|5558.76|5558.06|5557.38|5556.68|107
1726128220000|2024-09-12 08:03:40|5558.63|5557.93|5557.76|5557.06|5558.76|5558.06|5557.76|5557.06|37
1726128230000|2024-09-12 08:03:50|5557.51|5556.81|5557.51|5556.81|5557.51|5556.81|5557.51|5556.81|17
1726128240000|2024-09-12 08:04:00|5557.26|5556.56|5557.51|5556.81|5557.51|5556.81|5557.01|5556.31|163
1726128250000|2024-09-12 08:04:10|5557.76|5557.06|5558.26|5557.56|5558.26|5557.56|5557.26|5556.56|209
1726128260000|2024-09-12 08:04:20|5559.01|5558.31|5558.76|5558.06|5559.26|5558.56|5558.51|5557.81|266
1726128270000|2024-09-12 08:04:30|5559.01|5558.31|5559.51|5558.81|5559.51|5558.81|5559.01|5558.31|55
1726128280000|2024-09-12 08:04:40|5559.38|5558.68|5559.26|5558.56|5559.38|5558.68|5559.26|5558.56|58
1726128290000|2024-09-12 08:04:50|5559.13|5558.43|5559.01|5558.31|5559.13|5558.43|5558.51|5557.81|90
1726128300000|2024-09-12 08:05:00|5559.26|5558.56|5559.13|5558.43|5559.26|5558.56|5559.01|5558.31|52
1726128310000|2024-09-12 08:05:10|5559.26|5558.56|5560.01|5559.31|5560.01|5559.31|5559.01|5558.31|113
1726128320000|2024-09-12 08:05:20|5560.13|5559.43|5560.26|5559.56|5560.26|5559.56|5559.51|5558.81|58
1726128330000|2024-09-12 08:05:30|5560.13|5559.43|5560.51|5559.81|5560.51|5559.81|5560.01|5559.31|87
1726128340000|2024-09-12 08:05:40|5560.76|5560.06|5559.26|5558.56|5560.76|5560.06|5559.01|5558.31|82
1726128350000|2024-09-12 08:05:50|5559.13|5558.43|5559.26|5558.56|5559.26|5558.56|5558.51|5557.81|72
1726128360000|2024-09-12 08:06:00|5559.38|5558.68|5558.51|5557.81|5559.76|5559.06|5558.26|5557.56|89
1726128370000|2024-09-12 08:06:10|5558.63|5557.93|5559.13|5558.43|5559.26|5558.56|5558.51|5557.81|18
1726128380000|2024-09-12 08:06:20|5559.26|5558.56|5558.76|5558.06|5559.26|5558.56|5558.76|5558.06|57
1726128390000|2024-09-12 08:06:30|5558.88|5558.18|5558.01|5557.31|5559.01|5558.31|5558.01|5557.31|47
1726128400000|2024-09-12 08:06:40|5558.51|5557.81|5558.26|5557.56|5558.51|5557.81|5558.01|5557.31|37
1726128410000|2024-09-12 08:06:50|5558.01|5557.31|5558.26|5557.56|5558.26|5557.56|5558.01|5557.31|39
1726128420000|2024-09-12 08:07:00|5558.38|5557.68|5558.01|5557.31|5558.51|5557.81|5557.88|5557.18|71
1726128430000|2024-09-12 08:07:10|5557.76|5557.06|5558.26|5557.56|5558.26|5557.56|5557.76|5557.06|27
1726128440000|2024-09-12 08:07:20|5558.38|5557.68|5558.76|5558.06|5559.01|5558.31|5558.38|5557.68|41
1726128450000|2024-09-12 08:07:30|5558.88|5558.18|5559.01|5558.31|5559.01|5558.31|5558.51|5557.81|62
1726128460000|2024-09-12 08:07:40|5558.76|5558.06|5559.01|5558.31|5559.51|5558.81|5558.76|5558.06|58
1726128470000|2024-09-12 08:07:50|5559.13|5558.43|5558.51|5557.81|5559.13|5558.43|5558.51|5557.81|16
1726128480000|2024-09-12 08:08:00|5558.76|5558.06|5559.51|5558.81|5559.51|5558.81|5558.76|5558.06|38
1726128490000|2024-09-12 08:08:10|5559.63|5558.93|5560.01|5559.31|5560.26|5559.56|5559.63|5558.93|77
1726128500000|2024-09-12 08:08:20|5559.88|5559.18|5559.76|5559.06|5560.26|5559.56|5559.76|5559.06|110
1726128510000|2024-09-12 08:08:30|5559.88|5559.18|5559.51|5558.81|5560.01|5559.31|5559.51|5558.81|33
1726128520000|2024-09-12 08:08:40|5559.63|5558.93|5559.13|5558.43|5559.76|5559.06|5559.01|5558.31|35
1726128530000|2024-09-12 08:08:50|5559.01|5558.31|5559.26|5558.56|5559.26|5558.56|5558.76|5558.06|46
1726128540000|2024-09-12 08:09:00|5559.51|5558.81|5558.51|5557.81|5559.51|5558.81|5558.26|5557.56|81
1726128550000|2024-09-12 08:09:10|5558.38|5557.68|5559.01|5558.31|5559.01|5558.31|5558.26|5557.56|91
1726128560000|2024-09-12 08:09:20|5558.88|5558.18|5559.26|5558.56|5559.38|5558.68|5558.76|5558.06|91
1726128570000|2024-09-12 08:09:30|5559.51|5558.81|5560.01|5559.31|5560.01|5559.31|5559.51|5558.81|46
1726128580000|2024-09-12 08:09:40|5559.88|5559.18|5560.01|5559.31|5560.01|5559.31|5559.76|5559.06|40
1726128590000|2024-09-12 08:09:50|5560.26|5559.56|5560.26|5559.56|5560.26|5559.56|5559.76|5559.06|81
1726128600000|2024-09-12 08:10:00|5560.76|5560.06|5560.26|5559.56|5560.76|5560.06|5560.01|5559.31|107
1726128610000|2024-09-12 08:10:10|5560.38|5559.68|5560.51|5559.81|5560.51|5559.81|5560.26|5559.56|26
1726128620000|2024-09-12 08:10:20|5560.38|5559.68|5560.51|5559.81|5560.51|5559.81|5560.26|5559.56|16
1726128630000|2024-09-12 08:10:30|5560.63|5559.93|5560.26|5559.56|5560.76|5560.06|5560.26|5559.56|32
1726128640000|2024-09-12 08:10:40|5560.13|5559.43|5560.76|5560.06|5560.76|5560.06|5559.88|5559.18|73
1726128650000|2024-09-12 08:10:50|5560.63|5559.93|5560.88|5560.18|5561.01|5560.31|5560.63|5559.93|23
1726128660000|2024-09-12 08:11:00|5561.01|5560.31|5560.26|5559.56|5561.01|5560.31|5560.01|5559.31|37
1726128670000|2024-09-12 08:11:10|5560.38|5559.68|5560.01|5559.31|5560.51|5559.81|5560.01|5559.31|63
1726128680000|2024-09-12 08:11:20|5560.13|5559.43|5560.51|5559.81|5560.51|5559.81|5560.01|5559.31|18
1726128690000|2024-09-12 08:11:30|5560.76|5560.06|5561.01|5560.31|5561.26|5560.56|5560.76|5560.06|81
1726128700000|2024-09-12 08:11:40|5561.13|5560.43|5561.51|5560.81|5561.51|5560.81|5561.01|5560.31|31
1726128710000|2024-09-12 08:11:50|5561.76|5561.06|5561.51|5560.81|5561.76|5561.06|5561.51|5560.81|17
1726128720000|2024-09-12 08:12:00|5561.63|5560.93|5561.76|5561.06|5562.01|5561.31|5561.51|5560.81|41
1726128730000|2024-09-12 08:12:10|5561.88|5561.18|5562.01|5561.31|5562.13|5561.43|5561.76|5561.06|39
1726128740000|2024-09-12 08:12:20|5562.13|5561.43|5562.63|5561.93|5562.63|5561.93|5562.13|5561.43|91
1726128750000|2024-09-12 08:12:30|5562.51|5561.81|5562.51|5561.81|5562.76|5562.06|5562.38|5561.68|53
1726128760000|2024-09-12 08:12:40|5562.38|5561.68|5562.26|5561.56|5562.38|5561.68|5562.26|5561.56|27
1726128770000|2024-09-12 08:12:50|5562.01|5561.31|5561.63|5560.93|5562.01|5561.31|5561.51|5560.81|60
1726128780000|2024-09-12 08:13:00|5561.76|5561.06|5561.51|5560.81|5561.76|5561.06|5561.51|5560.81|11
1726128790000|2024-09-12 08:13:10|5561.63|5560.93|5562.01|5561.31|5562.01|5561.31|5561.63|5560.93|110
1726128800000|2024-09-12 08:13:20|5561.88|5561.18|5562.26|5561.56|5562.51|5561.81|5561.88|5561.18|43
1726128810000|2024-09-12 08:13:30|5562.38|5561.68|5561.51|5560.81|5562.38|5561.68|5561.51|5560.81|79
1726128820000|2024-09-12 08:13:40|5561.26|5560.56|5561.51|5560.81|5561.51|5560.81|5561.26|5560.56|20
1726128830000|2024-09-12 08:13:50|5562.51|5561.81|5563.01|5562.31|5563.01|5562.31|5562.38|5561.68|148
1726128840000|2024-09-12 08:14:00|5562.76|5562.06|5561.51|5560.81|5562.76|5562.06|5561.51|5560.81|272
1726128850000|2024-09-12 08:14:10|5561.26|5560.56|5560.76|5560.06|5561.26|5560.56|5560.76|5560.06|67
1726128860000|2024-09-12 08:14:20|5561.01|5560.31|5560.51|5559.81|5561.01|5560.31|5560.51|5559.81|59
1726128870000|2024-09-12 08:14:30|5560.76|5560.06|5561.01|5560.31|5561.01|5560.31|5560.76|5560.06|146
1726128880000|2024-09-12 08:14:40|5561.26|5560.56|5561.51|5560.81|5561.51|5560.81|5561.26|5560.56|72
1726128890000|2024-09-12 08:14:50|5561.38|5560.68|5561.51|5560.81|5561.51|5560.81|5561.01|5560.31|43
1726128900000|2024-09-12 08:15:00|5562.01|5561.31|5562.01|5561.31|5562.26|5561.56|5561.76|5561.06|65
1726128910000|2024-09-12 08:15:10|5562.13|5561.43|5562.26|5561.56|5562.38|5561.68|5562.01|5561.31|39
1726128920000|2024-09-12 08:15:20|5562.38|5561.68|5562.13|5561.43|5562.51|5561.81|5562.01|5561.31|29
1726128930000|2024-09-12 08:15:30|5562.26|5561.56|5561.51|5560.81|5562.26|5561.56|5561.26|5560.56|91
1726128940000|2024-09-12 08:15:40|5561.38|5560.68|5561.26|5560.56|5561.51|5560.81|5561.01|5560.31|23
1726128950000|2024-09-12 08:15:50|5561.13|5560.43|5561.26|5560.56|5561.76|5561.06|5561.13|5560.43|72
1726128960000|2024-09-12 08:16:00|5561.01|5560.31|5560.51|5559.81|5561.01|5560.31|5560.51|5559.81|110
1726128970000|2024-09-12 08:16:10|5560.63|5559.93|5561.01|5560.31|5561.01|5560.31|5560.51|5559.81|29
1726128980000|2024-09-12 08:16:20|5561.26|5560.56|5561.01|5560.31|5561.26|5560.56|5560.76|5560.06|18
1726128990000|2024-09-12 08:16:30|5560.76|5560.06|5561.26|5560.56|5561.26|5560.56|5560.76|5560.06|29
1726129000000|2024-09-12 08:16:40|5561.01|5560.31|5561.26|5560.56|5561.51|5560.81|5561.01|5560.31|58
1726129010000|2024-09-12 08:16:50|5561.38|5560.68|5561.01|5560.31|5561.38|5560.68|5560.76|5560.06|34
1726129020000|2024-09-12 08:17:00|5560.88|5560.18|5561.01|5560.31|5561.01|5560.31|5560.88|5560.18|12
1726129030000|2024-09-12 08:17:10|5561.26|5560.56|5561.51|5560.81|5561.51|5560.81|5561.01|5560.31|39
1726129040000|2024-09-12 08:17:20|5561.76|5561.06|5561.76|5561.06|5561.76|5561.06|5561.76|5561.06|5
1726129050000|2024-09-12 08:17:30|5562.01|5561.31|5561.63|5560.93|5562.01|5561.31|5561.51|5560.81|38
1726129060000|2024-09-12 08:17:40|5561.51|5560.81|5561.51|5560.81|5561.76|5561.06|5561.51|5560.81|15
1726129070000|2024-09-12 08:17:50|5561.76|5561.06|5561.38|5560.68|5561.76|5561.06|5561.26|5560.56|59
1726129080000|2024-09-12 08:18:00|5561.26|5560.56|5561.01|5560.31|5561.26|5560.56|5561.01|5560.31|37
1726129090000|2024-09-12 08:18:10|5560.88|5560.18|5561.01|5560.31|5561.51|5560.81|5560.76|5560.06|55
1726129100000|2024-09-12 08:18:20|5560.88|5560.18|5561.26|5560.56|5561.26|5560.56|5560.76|5560.06|24
1726129110000|2024-09-12 08:18:30|5561.51|5560.81|5561.51|5560.81|5561.51|5560.81|5561.51|5560.81|10
1726129120000|2024-09-12 08:18:40|5561.63|5560.93|5561.76|5561.06|5561.76|5561.06|5561.63|5560.93|8
1726129130000|2024-09-12 08:18:50|5561.88|5561.18|5562.01|5561.31|5562.01|5561.31|5561.88|5561.18|33
1726129140000|2024-09-12 08:19:00|5562.26|5561.56|5561.76|5561.06|5562.26|5561.56|5561.63|5560.93|52
1726129150000|2024-09-12 08:19:10|5562.01|5561.31|5562.01|5561.31|5562.26|5561.56|5562.01|5561.31|31
1726129160000|2024-09-12 08:19:20|5562.13|5561.43|5561.01|5560.31|5562.13|5561.43|5560.76|5560.06|115
1726129170000|2024-09-12 08:19:30|5560.88|5560.18|5561.01|5560.31|5561.26|5560.56|5560.88|5560.18|12
1726129180000|2024-09-12 08:19:40|5561.13|5560.43|5560.38|5559.68|5561.26|5560.56|5560.26|5559.56|48
1726129190000|2024-09-12 08:19:50|5560.26|5559.56|5560.51|5559.81|5560.76|5560.06|5560.26|5559.56|63
1726129200000|2024-09-12 08:20:00|5560.26|5559.56|5560.26|5559.56|5560.26|5559.56|5560.26|5559.56|11
1726129210000|2024-09-12 08:20:10|5560.13|5559.43|5560.26|5559.56|5560.26|5559.56|5560.13|5559.43|39
1726129220000|2024-09-12 08:20:20|5560.01|5559.31|5559.63|5558.93|5560.01|5559.31|5559.51|5558.81|46
1726129230000|2024-09-12 08:20:30|5559.76|5559.06|5559.76|5559.06|5559.76|5559.06|5559.51|5558.81|59
1726129240000|2024-09-12 08:20:40|5560.01|5559.31|5560.26|5559.56|5560.51|5559.81|5560.01|5559.31|30
1726129250000|2024-09-12 08:20:50|5560.01|5559.31|5560.01|5559.31|5560.01|5559.31|5560.01|5559.31|54
1726129260000|2024-09-12 08:21:00|5559.76|5559.06|5559.26|5558.56|5559.76|5559.06|5559.26|5558.56|48
1726129270000|2024-09-12 08:21:10|5559.38|5558.68|5559.26|5558.56|5559.38|5558.68|5559.26|5558.56|12
1726129280000|2024-09-12 08:21:20|5559.38|5558.68|5559.51|5558.81|5559.76|5559.06|5559.38|5558.68|30
1726129290000|2024-09-12 08:21:30|5559.63|5558.93|5559.76|5559.06|5559.76|5559.06|5559.51|5558.81|43
1726129300000|2024-09-12 08:21:40|5559.51|5558.81|5559.26|5558.56|5559.51|5558.81|5559.26|5558.56|17
1726129310000|2024-09-12 08:21:50|5559.51|5558.81|5559.76|5559.06|5559.76|5559.06|5559.51|5558.81|22
1726129320000|2024-09-12 08:22:00|5559.63|5558.93|5559.76|5559.06|5559.76|5559.06|5559.26|5558.56|28
1726129330000|2024-09-12 08:22:10|5560.01|5559.31|5560.13|5559.43|5560.26|5559.56|5560.01|5559.31|58
1726129340000|2024-09-12 08:22:20|5560.01|5559.31|5559.76|5559.06|5560.01|5559.31|5559.76|5559.06|28
1726129350000|2024-09-12 08:22:30|5559.88|5559.18|5560.26|5559.56|5560.26|5559.56|5559.88|5559.18|15
1726129360000|2024-09-12 08:22:40|5560.01|5559.31|5560.01|5559.31|5560.26|5559.56|5560.01|5559.31|29
1726129370000|2024-09-12 08:22:50|5560.13|5559.43|5560.26|5559.56|5560.26|5559.56|5559.76|5559.06|27
1726129380000|2024-09-12 08:23:00|5560.38|5559.68|5561.01|5560.31|5561.01|5560.31|5560.26|5559.56|39
1726129390000|2024-09-12 08:23:10|5560.88|5560.18|5561.01|5560.31|5561.01|5560.31|5560.76|5560.06|12
1726129400000|2024-09-12 08:23:20|5560.76|5560.06|5561.26|5560.56|5561.26|5560.56|5560.76|5560.06|42
1726129410000|2024-09-12 08:23:30|5561.13|5560.43|5561.26|5560.56|5561.26|5560.56|5561.01|5560.31|11
1726129420000|2024-09-12 08:23:40|5561.01|5560.31|5561.26|5560.56|5561.26|5560.56|5561.01|5560.31|3
1726129430000|2024-09-12 08:23:50|5561.51|5560.81|5560.76|5560.06|5561.51|5560.81|5560.76|5560.06|50
1726129440000|2024-09-12 08:24:00|5560.51|5559.81|5561.01|5560.31|5561.01|5560.31|5560.26|5559.56|31
1726129450000|2024-09-12 08:24:10|5560.76|5560.06|5561.01|5560.31|5561.01|5560.31|5560.51|5559.81|21
1726129460000|2024-09-12 08:24:20|5561.13|5560.43|5561.26|5560.56|5561.26|5560.56|5561.01|5560.31|11
1726129470000|2024-09-12 08:24:30|5561.01|5560.31|5561.26|5560.56|5561.38|5560.68|5561.01|5560.31|38
1726129480000|2024-09-12 08:24:40|5561.38|5560.68|5561.51|5560.81|5561.51|5560.81|5561.38|5560.68|6
1726129490000|2024-09-12 08:24:50|5561.38|5560.68|5561.51|5560.81|5561.51|5560.81|5561.38|5560.68|2
1726129500000|2024-09-12 08:25:00|5561.88|5561.18|5562.01|5561.31|5562.13|5561.43|5561.51|5560.81|111
1726129510000|2024-09-12 08:25:10|5561.88|5561.18|5561.51|5560.81|5562.01|5561.31|5561.51|5560.81|48
1726129520000|2024-09-12 08:25:20|5561.63|5560.93|5561.51|5560.81|5561.63|5560.93|5561.51|5560.81|16
1726129530000|2024-09-12 08:25:30|5561.63|5560.93|5561.26|5560.56|5561.63|5560.93|5561.26|5560.56|32
1726129540000|2024-09-12 08:25:40|5561.38|5560.68|5560.26|5559.56|5561.51|5560.81|5560.26|5559.56|52
1726129550000|2024-09-12 08:25:50|5560.38|5559.68|5560.01|5559.31|5560.76|5560.06|5560.01|5559.31|53
1726129560000|2024-09-12 08:26:00|5559.88|5559.18|5561.51|5560.81|5561.51|5560.81|5559.88|5559.18|123
1726129570000|2024-09-12 08:26:10|5561.26|5560.56|5560.76|5560.06|5561.26|5560.56|5560.76|5560.06|32
1726129580000|2024-09-12 08:26:20|5560.88|5560.18|5560.51|5559.81|5561.01|5560.31|5560.51|5559.81|16
1726129590000|2024-09-12 08:26:30|5560.63|5559.93|5561.01|5560.31|5561.01|5560.31|5560.63|5559.93|8
1726129600000|2024-09-12 08:26:40|5561.26|5560.56|5561.26|5560.56|5561.26|5560.56|5561.26|5560.56|141
1726129610000|2024-09-12 08:26:50|5561.38|5560.68|5561.26|5560.56|5561.51|5560.81|5561.26|5560.56|39
1726129630000|2024-09-12 08:27:10|5560.88|5560.18|5560.76|5560.06|5561.01|5560.31|5560.76|5560.06|22
1726129640000|2024-09-12 08:27:20|5560.26|5559.56|5560.26|5559.56|5560.26|5559.56|5560.26|5559.56|27
1726129650000|2024-09-12 08:27:30|5560.13|5559.43|5560.01|5559.31|5560.26|5559.56|5560.01|5559.31|81
1726129660000|2024-09-12 08:27:40|5560.13|5559.43|5560.13|5559.43|5560.26|5559.56|5560.01|5559.31|14
1726129670000|2024-09-12 08:27:50|5560.26|5559.56|5560.26|5559.56|5560.26|5559.56|5560.26|5559.56|12
1726129680000|2024-09-12 08:28:00|5560.13|5559.43|5560.01|5559.31|5560.26|5559.56|5560.01|5559.31|13
1726129690000|2024-09-12 08:28:10|5559.76|5559.06|5559.88|5559.18|5560.01|5559.31|5559.76|5559.06|7
1726129700000|2024-09-12 08:28:20|5559.76|5559.06|5560.01|5559.31|5560.01|5559.31|5559.76|5559.06|12
1726129710000|2024-09-12 08:28:30|5559.76|5559.06|5560.01|5559.31|5560.01|5559.31|5559.76|5559.06|109
1726129720000|2024-09-12 08:28:40|5560.26|5559.56|5560.51|5559.81|5560.51|5559.81|5560.26|5559.56|45
1726129730000|2024-09-12 08:28:50|5560.26|5559.56|5559.51|5558.81|5560.26|5559.56|5559.51|5558.81|66
1726129740000|2024-09-12 08:29:00|||||||||1
1726129750000|2024-09-12 08:29:10|5559.38|5558.68|5559.76|5559.06|5560.01|5559.31|5559.38|5558.68|46
1726129760000|2024-09-12 08:29:20|5559.63|5558.93|5559.26|5558.56|5559.63|5558.93|5559.26|5558.56|6
1726129770000|2024-09-12 08:29:30|5559.38|5558.68|5560.01|5559.31|5560.26|5559.56|5559.38|5558.68|45
1726129780000|2024-09-12 08:29:40|5559.76|5559.06|5560.01|5559.31|5560.01|5559.31|5559.76|5559.06|6
1726129790000|2024-09-12 08:29:50|5559.76|5559.06|5559.51|5558.81|5559.88|5559.18|5559.51|5558.81|21
1726129800000|2024-09-12 08:30:00|5559.76|5559.06|5558.76|5558.06|5559.76|5559.06|5558.51|5557.81|93
1726129810000|2024-09-12 08:30:10|5559.26|5558.56|5559.51|5558.81|5559.51|5558.81|5559.26|5558.56|30
1726129820000|2024-09-12 08:30:20|5559.38|5558.68|5559.26|5558.56|5559.76|5559.06|5559.26|5558.56|39
1726129830000|2024-09-12 08:30:30|5559.01|5558.31|5559.01|5558.31|5559.26|5558.56|5558.88|5558.18|41
1726129840000|2024-09-12 08:30:40|5559.13|5558.43|5559.01|5558.31|5559.38|5558.68|5559.01|5558.31|21
1726129850000|2024-09-12 08:30:50|5559.13|5558.43|5559.26|5558.56|5559.26|5558.56|5559.01|5558.31|13
1726129860000|2024-09-12 08:31:00|5559.38|5558.68|5559.51|5558.81|5559.76|5559.06|5559.38|5558.68|47
1726129870000|2024-09-12 08:31:10|5559.63|5558.93|5559.63|5558.93|5559.76|5559.06|5559.51|5558.81|17
1726129880000|2024-09-12 08:31:20|5559.51|5558.81|5559.01|5558.31|5559.51|5558.81|5559.01|5558.31|17
1726129890000|2024-09-12 08:31:30|5559.26|5558.56|5559.26|5558.56|5559.26|5558.56|5559.01|5558.31|10
1726129900000|2024-09-12 08:31:40|5559.51|5558.81|5559.76|5559.06|5560.01|5559.31|5559.26|5558.56|35
1726129910000|2024-09-12 08:31:50|5559.88|5559.18|5559.26|5558.56|5560.01|5559.31|5559.26|5558.56|18
1726129920000|2024-09-12 08:32:00|5559.01|5558.31|5559.01|5558.31|5559.26|5558.56|5559.01|5558.31|25
1726129930000|2024-09-12 08:32:10|5559.13|5558.43|5559.01|5558.31|5559.26|5558.56|5559.01|5558.31|7
1726129940000|2024-09-12 08:32:20|5559.13|5558.43|5559.26|5558.56|5559.26|5558.56|5559.01|5558.31|15
1726129960000|2024-09-12 08:32:40|5559.51|5558.81|5559.26|5558.56|5559.51|5558.81|5559.26|5558.56|36
1726129970000|2024-09-12 08:32:50|5559.01|5558.31|5559.76|5559.06|5559.76|5559.06|5559.01|5558.31|42
1726129980000|2024-09-12 08:33:00|5560.51|5559.81|5561.01|5560.31|5561.01|5560.31|5560.51|5559.81|135
1726129990000|2024-09-12 08:33:10|5561.13|5560.43|5561.26|5560.56|5561.26|5560.56|5561.01|5560.31|36
1726130000000|2024-09-12 08:33:20|5561.13|5560.43|5561.38|5560.68|5561.51|5560.81|5561.13|5560.43|37
1726130010000|2024-09-12 08:33:30|5561.51|5560.81|5562.01|5561.31|5562.01|5561.31|5561.51|5560.81|42
1726130020000|2024-09-12 08:33:40|5562.51|5561.81|5563.26|5562.56|5563.26|5562.56|5562.51|5561.81|60
1726130030000|2024-09-12 08:33:50|5563.01|5562.31|5563.01|5562.31|5563.26|5562.56|5563.01|5562.31|42
1726130040000|2024-09-12 08:34:00|5563.13|5562.43|5562.26|5561.56|5563.26|5562.56|5562.26|5561.56|61
1726130050000|2024-09-12 08:34:10|5562.38|5561.68|5562.51|5561.81|5562.76|5562.06|5562.38|5561.68|42
1726130060000|2024-09-12 08:34:20|5562.63|5561.93|5562.76|5562.06|5562.76|5562.06|5562.63|5561.93|15
1726130070000|2024-09-12 08:34:30|5562.51|5561.81|5562.76|5562.06|5563.01|5562.31|5562.51|5561.81|43
1726130080000|2024-09-12 08:34:40|5562.88|5562.18|5563.01|5562.31|5563.01|5562.31|5562.76|5562.06|19
1726130090000|2024-09-12 08:34:50|5562.76|5562.06|5563.01|5562.31|5563.01|5562.31|5562.76|5562.06|52
1726130100000|2024-09-12 08:35:00|5563.26|5562.56|5563.26|5562.56|5563.26|5562.56|5563.01|5562.31|31
1726130110000|2024-09-12 08:35:10|5563.01|5562.31|5563.01|5562.31|5563.01|5562.31|5563.01|5562.31|86
1726130120000|2024-09-12 08:35:20|5563.13|5562.43|5563.01|5562.31|5563.51|5562.81|5563.01|5562.31|49
1726130130000|2024-09-12 08:35:30|5562.88|5562.18|5562.26|5561.56|5562.88|5562.18|5562.01|5561.31|71
1726130140000|2024-09-12 08:35:40|5562.51|5561.81|5562.26|5561.56|5562.51|5561.81|5562.26|5561.56|58
1726130150000|2024-09-12 08:35:50|5562.38|5561.68|5563.01|5562.31|5563.01|5562.31|5562.38|5561.68|27
1726130160000|2024-09-12 08:36:00|5563.13|5562.43|5563.51|5562.81|5563.51|5562.81|5563.01|5562.31|46
1726130170000|2024-09-12 08:36:10|5563.38|5562.68|5563.51|5562.81|5563.51|5562.81|5563.26|5562.56|26
1726130180000|2024-09-12 08:36:20|5563.76|5563.06|5563.76|5563.06|5563.76|5563.06|5563.76|5563.06|19
1726130190000|2024-09-12 08:36:30|5563.88|5563.18|5564.01|5563.31|5564.01|5563.31|5563.76|5563.06|183
1726130200000|2024-09-12 08:36:40|5563.76|5563.06|5563.76|5563.06|5564.01|5563.31|5563.76|5563.06|31
1726130210000|2024-09-12 08:36:50|5564.01|5563.31|5564.26|5563.56|5564.26|5563.56|5564.01|5563.31|39
1726130220000|2024-09-12 08:37:00|5564.01|5563.31|5564.01|5563.31|5564.26|5563.56|5564.01|5563.31|20
1726130230000|2024-09-12 08:37:10|5564.13|5563.43|5563.51|5562.81|5564.13|5563.43|5563.51|5562.81|42
1726130240000|2024-09-12 08:37:20|||||||||23
1726130250000|2024-09-12 08:37:30|5563.38|5562.68|5563.76|5563.06|5563.76|5563.06|5563.26|5562.56|24
1726130260000|2024-09-12 08:37:40|5564.01|5563.31|5563.76|5563.06|5564.01|5563.31|5563.76|5563.06|18
1726130270000|2024-09-12 08:37:50|5563.51|5562.81|5563.51|5562.81|5563.63|5562.93|5563.51|5562.81|6
1726130280000|2024-09-12 08:38:00|5563.63|5562.93|5563.76|5563.06|5564.01|5563.31|5563.63|5562.93|18
1726130290000|2024-09-12 08:38:10|5563.88|5563.18|5564.26|5563.56|5564.26|5563.56|5563.88|5563.18|24
1726130300000|2024-09-12 08:38:20|5564.13|5563.43|5564.01|5563.31|5564.13|5563.43|5564.01|5563.31|100
1726130310000|2024-09-12 08:38:30|5563.76|5563.06|5563.51|5562.81|5563.76|5563.06|5563.51|5562.81|46
1726130320000|2024-09-12 08:38:40|5563.63|5562.93|5563.51|5562.81|5563.63|5562.93|5563.26|5562.56|38
1726130330000|2024-09-12 08:38:50|5563.63|5562.93|5563.51|5562.81|5563.76|5563.06|5563.51|5562.81|23
1726130340000|2024-09-12 08:39:00|5563.63|5562.93|5563.51|5562.81|5563.76|5563.06|5563.51|5562.81|12
1726130350000|2024-09-12 08:39:10|5563.63|5562.93|5563.51|5562.81|5563.63|5562.93|5563.01|5562.31|56
1726130360000|2024-09-12 08:39:20|5563.76|5563.06|5564.26|5563.56|5564.26|5563.56|5563.76|5563.06|53
1726130370000|2024-09-12 08:39:30|5564.13|5563.43|5563.51|5562.81|5564.26|5563.56|5563.51|5562.81|97
1726130380000|2024-09-12 08:39:40|5563.63|5562.93|5563.76|5563.06|5563.76|5563.06|5563.63|5562.93|19
1726130390000|2024-09-12 08:39:50|5563.26|5562.56|5563.51|5562.81|5563.51|5562.81|5563.26|5562.56|59
1726130400000|2024-09-12 08:40:00|5563.76|5563.06|5563.26|5562.56|5563.76|5563.06|5563.26|5562.56|40
1726130410000|2024-09-12 08:40:10|5563.13|5562.43|5563.01|5562.31|5563.26|5562.56|5563.01|5562.31|16
1726130420000|2024-09-12 08:40:20|5563.13|5562.43|5562.76|5562.06|5563.26|5562.56|5562.76|5562.06|66
1726130430000|2024-09-12 08:40:30|5563.01|5562.31|5563.26|5562.56|5563.26|5562.56|5563.01|5562.31|35
1726130440000|2024-09-12 08:40:40|5563.13|5562.43|5562.76|5562.06|5563.26|5562.56|5562.76|5562.06|42
1726130450000|2024-09-12 08:40:50|5563.26|5562.56|5563.51|5562.81|5563.76|5563.06|5563.26|5562.56|120
1726130460000|2024-09-12 08:41:00|5563.63|5562.93|5564.51|5563.81|5564.51|5563.81|5563.51|5562.81|56
1726130470000|2024-09-12 08:41:10|5564.26|5563.56|5564.26|5563.56|5564.26|5563.56|5564.26|5563.56|19
1726130480000|2024-09-12 08:41:20|5564.38|5563.68|5564.26|5563.56|5564.38|5563.68|5564.01|5563.31|25
1726130490000|2024-09-12 08:41:30|5564.38|5563.68|5564.51|5563.81|5564.51|5563.81|5564.26|5563.56|18
1726130500000|2024-09-12 08:41:40|5564.38|5563.68|5564.51|5563.81|5564.51|5563.81|5564.38|5563.68|13
1726130520000|2024-09-12 08:42:00|5564.63|5563.93|5564.51|5563.81|5564.63|5563.93|5564.51|5563.81|50
1726130530000|2024-09-12 08:42:10|5564.76|5564.06|5565.26|5564.56|5565.26|5564.56|5564.76|5564.06|31
1726130540000|2024-09-12 08:42:20|5565.01|5564.31|5565.01|5564.31|5565.01|5564.31|5564.76|5564.06|99
1726130550000|2024-09-12 08:42:30|5565.13|5564.43|5565.26|5564.56|5565.26|5564.56|5565.01|5564.31|6
1726130560000|2024-09-12 08:42:40|5565.51|5564.81|5566.01|5565.31|5566.01|5565.31|5565.26|5564.56|525
1726130570000|2024-09-12 08:42:50|5565.76|5565.06|5565.51|5564.81|5565.76|5565.06|5565.26|5564.56|69
1726130580000|2024-09-12 08:43:00|5565.63|5564.93|5565.26|5564.56|5565.76|5565.06|5565.26|5564.56|42
1726130590000|2024-09-12 08:43:10|5565.01|5564.31|5565.26|5564.56|5565.26|5564.56|5565.01|5564.31|30
1726130600000|2024-09-12 08:43:20|5565.51|5564.81|5565.63|5564.93|5565.63|5564.93|5565.51|5564.81|67
1726130610000|2024-09-12 08:43:30|5565.76|5565.06|5565.88|5565.18|5566.01|5565.31|5565.76|5565.06|66
1726130620000|2024-09-12 08:43:40|5566.01|5565.31|5565.76|5565.06|5566.01|5565.31|5565.76|5565.06|47
1726130630000|2024-09-12 08:43:50|5565.88|5565.18|5566.76|5566.06|5566.76|5566.06|5565.88|5565.18|128
1726130640000|2024-09-12 08:44:00|5566.88|5566.18|5567.76|5567.06|5567.76|5567.06|5566.88|5566.18|93
1726130650000|2024-09-12 08:44:10|||||||||21
1726130660000|2024-09-12 08:44:20|5567.51|5566.81|5567.26|5566.56|5567.51|5566.81|5567.26|5566.56|22
1726130670000|2024-09-12 08:44:30|5567.13|5566.43|5565.51|5564.81|5567.13|5566.43|5565.51|5564.81|377
1726130680000|2024-09-12 08:44:40|5565.76|5565.06|5566.01|5565.31|5566.13|5565.43|5565.76|5565.06|72
1726130690000|2024-09-12 08:44:50|5565.88|5565.18|5566.26|5565.56|5566.26|5565.56|5565.88|5565.18|34
1726130700000|2024-09-12 08:45:00|5566.38|5565.68|5566.51|5565.81|5566.51|5565.81|5566.26|5565.56|40
1726130710000|2024-09-12 08:45:10|5566.63|5565.93|5566.76|5566.06|5566.76|5566.06|5566.63|5565.93|15
1726130720000|2024-09-12 08:45:20|5566.51|5565.81|5566.26|5565.56|5566.51|5565.81|5566.26|5565.56|53
1726130730000|2024-09-12 08:45:30|5566.51|5565.81|5566.51|5565.81|5566.51|5565.81|5566.51|5565.81|17
1726130740000|2024-09-12 08:45:40|5566.76|5566.06|5565.76|5565.06|5566.76|5566.06|5565.76|5565.06|66
1726130750000|2024-09-12 08:45:50|5565.51|5564.81|5565.51|5564.81|5566.01|5565.31|5565.51|5564.81|66
1726130760000|2024-09-12 08:46:00|||||||||4
1726130770000|2024-09-12 08:46:10|5565.63|5564.93|5565.51|5564.81|5565.63|5564.93|5565.26|5564.56|50
1726130780000|2024-09-12 08:46:20|5565.38|5564.68|5565.01|5564.31|5565.38|5564.68|5565.01|5564.31|22
1726130790000|2024-09-12 08:46:30|5564.76|5564.06|5565.01|5564.31|5565.01|5564.31|5564.76|5564.06|41
1726130800000|2024-09-12 08:46:40|5565.26|5564.56|5565.26|5564.56|5565.26|5564.56|5565.01|5564.31|61
1726130810000|2024-09-12 08:46:50|5565.38|5564.68|5565.26|5564.56|5565.38|5564.68|5565.26|5564.56|16
1726130820000|2024-09-12 08:47:00|5565.38|5564.68|5565.51|5564.81|5565.51|5564.81|5565.38|5564.68|25
1726130830000|2024-09-12 08:47:10|||||||||27
1726130840000|2024-09-12 08:47:20|5565.26|5564.56|5565.26|5564.56|5565.26|5564.56|5565.26|5564.56|18
1726130850000|2024-09-12 08:47:30|5565.13|5564.43|5565.26|5564.56|5565.26|5564.56|5565.01|5564.31|13
1726130860000|2024-09-12 08:47:40|5565.13|5564.43|5564.26|5563.56|5565.13|5564.43|5564.26|5563.56|54
1726130870000|2024-09-12 08:47:50|5564.38|5563.68|5564.76|5564.06|5564.76|5564.06|5564.38|5563.68|39
1726130880000|2024-09-12 08:48:00|5564.88|5564.18|5564.51|5563.81|5565.01|5564.31|5564.51|5563.81|73
1726130890000|2024-09-12 08:48:10|5564.76|5564.06|5564.76|5564.06|5564.76|5564.06|5564.76|5564.06|17
1726130900000|2024-09-12 08:48:20|5564.51|5563.81|5564.26|5563.56|5564.51|5563.81|5564.26|5563.56|32
1726130910000|2024-09-12 08:48:30|5564.13|5563.43|5564.01|5563.31|5564.26|5563.56|5564.01|5563.31|21
1726130920000|2024-09-12 08:48:40|5564.13|5563.43|5564.26|5563.56|5564.26|5563.56|5564.01|5563.31|33
1726130940000|2024-09-12 08:49:00|5564.38|5563.68|5564.26|5563.56|5564.38|5563.68|5564.26|5563.56|18
1726130950000|2024-09-12 08:49:10|5564.01|5563.31|5563.76|5563.06|5564.13|5563.43|5563.76|5563.06|48
1726130960000|2024-09-12 08:49:20|5564.01|5563.31|5564.76|5564.06|5564.76|5564.06|5564.01|5563.31|64
1726130970000|2024-09-12 08:49:30|5564.51|5563.81|5564.26|5563.56|5564.51|5563.81|5564.26|5563.56|37
1726130980000|2024-09-12 08:49:40|5564.38|5563.68|5564.76|5564.06|5564.76|5564.06|5564.38|5563.68|22
1726130990000|2024-09-12 08:49:50|5564.88|5564.18|5565.01|5564.31|5565.01|5564.31|5564.88|5564.18|16
1726131000000|2024-09-12 08:50:00|5564.88|5564.18|5563.76|5563.06|5564.88|5564.18|5563.76|5563.06|75
1726131010000|2024-09-12 08:50:10|5563.88|5563.18|5563.88|5563.18|5564.26|5563.56|5563.76|5563.06|33
1726131020000|2024-09-12 08:50:20|5563.76|5563.06|5564.26|5563.56|5564.26|5563.56|5563.76|5563.06|17
1726131030000|2024-09-12 08:50:30|5563.76|5563.06|5563.51|5562.81|5563.76|5563.06|5563.51|5562.81|26
1726131040000|2024-09-12 08:50:40|5563.63|5562.93|5563.76|5563.06|5563.76|5563.06|5563.51|5562.81|27
1726131050000|2024-09-12 08:50:50|5563.63|5562.93|5563.76|5563.06|5563.76|5563.06|5563.51|5562.81|16
1726131070000|2024-09-12 08:51:10|5564.01|5563.31|5563.76|5563.06|5564.01|5563.31|5563.76|5563.06|16
1726131080000|2024-09-12 08:51:20|5563.63|5562.93|5563.26|5562.56|5563.63|5562.93|5563.26|5562.56|61
1726131090000|2024-09-12 08:51:30|5563.01|5562.31|5562.76|5562.06|5563.26|5562.56|5562.76|5562.06|58
1726131100000|2024-09-12 08:51:40|||||||||14
1726131110000|2024-09-12 08:51:50|5562.88|5562.18|5563.26|5562.56|5563.26|5562.56|5562.88|5562.18|32
1726131120000|2024-09-12 08:52:00|5563.13|5562.43|5563.01|5562.31|5563.26|5562.56|5563.01|5562.31|44
1726131130000|2024-09-12 08:52:10|5563.13|5562.43|5563.38|5562.68|5563.51|5562.81|5563.01|5562.31|36
1726131140000|2024-09-12 08:52:20|5563.26|5562.56|5563.26|5562.56|5563.38|5562.68|5563.26|5562.56|16
1726131150000|2024-09-12 08:52:30|5563.38|5562.68|5563.51|5562.81|5563.51|5562.81|5563.38|5562.68|1
1726131160000|2024-09-12 08:52:40|5563.76|5563.06|5564.26|5563.56|5564.26|5563.56|5563.63|5562.93|37
1726131170000|2024-09-12 08:52:50|5564.38|5563.68|5564.76|5564.06|5564.76|5564.06|5564.38|5563.68|31
1726131180000|2024-09-12 08:53:00|5564.51|5563.81|5564.51|5563.81|5564.76|5564.06|5564.51|5563.81|48
1726131190000|2024-09-12 08:53:10|5564.76|5564.06|5564.51|5563.81|5564.76|5564.06|5564.51|5563.81|9
1726131200000|2024-09-12 08:53:20|5564.76|5564.06|5564.76|5564.06|5565.01|5564.31|5564.76|5564.06|26
1726131210000|2024-09-12 08:53:30|5564.63|5563.93|5564.51|5563.81|5564.76|5564.06|5564.51|5563.81|14
1726131220000|2024-09-12 08:53:40|5564.63|5563.93|5564.51|5563.81|5564.76|5564.06|5564.51|5563.81|6
1726131230000|2024-09-12 08:53:50|5564.38|5563.68|5564.51|5563.81|5564.51|5563.81|5564.26|5563.56|42
1726131240000|2024-09-12 08:54:00|5564.63|5563.93|5564.76|5564.06|5564.76|5564.06|5564.51|5563.81|8
1726131250000|2024-09-12 08:54:10|5564.63|5563.93|5564.26|5563.56|5564.63|5563.93|5564.26|5563.56|14
1726131260000|2024-09-12 08:54:20|5564.38|5563.68|5564.51|5563.81|5564.76|5564.06|5564.38|5563.68|13
1726131280000|2024-09-12 08:54:40|5564.26|5563.56|5564.26|5563.56|5564.26|5563.56|5564.26|5563.56|9
1726131300000|2024-09-12 08:55:00|5564.38|5563.68|5563.63|5562.93|5564.38|5563.68|5563.63|5562.93|33
1726131310000|2024-09-12 08:55:10|5563.51|5562.81|5563.51|5562.81|5563.76|5563.06|5563.26|5562.56|19
1726131320000|2024-09-12 08:55:20|5563.38|5562.68|5563.26|5562.56|5563.38|5562.68|5563.26|5562.56|7
1726131330000|2024-09-12 08:55:30|5563.51|5562.81|5562.76|5562.06|5563.51|5562.81|5562.76|5562.06|107
1726131340000|2024-09-12 08:55:40|5563.26|5562.56|5563.51|5562.81|5563.51|5562.81|5563.26|5562.56|32
1726131350000|2024-09-12 08:55:50|5563.38|5562.68|5562.76|5562.06|5563.38|5562.68|5562.76|5562.06|80
1726131360000|2024-09-12 08:56:00|5562.88|5562.18|5563.26|5562.56|5563.26|5562.56|5562.88|5562.18|87
1726131370000|2024-09-12 08:56:10|5563.13|5562.43|5563.51|5562.81|5563.51|5562.81|5563.13|5562.43|4
1726131380000|2024-09-12 08:56:20|5564.01|5563.31|5564.01|5563.31|5564.01|5563.31|5564.01|5563.31|38
1726131400000|2024-09-12 08:56:40|5564.26|5563.56|5564.26|5563.56|5564.38|5563.68|5564.26|5563.56|31
1726131410000|2024-09-12 08:56:50|5564.51|5563.81|5564.76|5564.06|5564.76|5564.06|5564.26|5563.56|35
1726131420000|2024-09-12 08:57:00|5564.51|5563.81|5564.51|5563.81|5564.51|5563.81|5564.51|5563.81|45
1726131430000|2024-09-12 08:57:10|5564.63|5563.93|5564.76|5564.06|5564.76|5564.06|5564.63|5563.93|28
1726131440000|2024-09-12 08:57:20|5565.01|5564.31|5565.01|5564.31|5565.01|5564.31|5565.01|5564.31|27
1726131450000|2024-09-12 08:57:30|5564.76|5564.06|5563.76|5563.06|5564.76|5564.06|5563.76|5563.06|83
1726131460000|2024-09-12 08:57:40|5563.88|5563.18|5563.51|5562.81|5564.01|5563.31|5563.51|5562.81|14
1726131470000|2024-09-12 08:57:50|5563.63|5562.93|5563.76|5563.06|5563.76|5563.06|5563.51|5562.81|8
1726131480000|2024-09-12 08:58:00|5563.63|5562.93|5562.51|5561.81|5563.63|5562.93|5562.51|5561.81|73
1726131490000|2024-09-12 08:58:10|5562.63|5561.93|5562.51|5561.81|5562.63|5561.93|5562.51|5561.81|10
1726131500000|2024-09-12 08:58:20|5562.38|5561.68|5562.51|5561.81|5562.76|5562.06|5562.38|5561.68|19
1726131510000|2024-09-12 08:58:30|5562.63|5561.93|5562.76|5562.06|5562.76|5562.06|5562.63|5561.93|17
1726131520000|2024-09-12 08:58:40|5562.88|5562.18|5563.01|5562.31|5563.01|5562.31|5562.88|5562.18|2
1726131530000|2024-09-12 08:58:50|5563.13|5562.43|5563.26|5562.56|5563.26|5562.56|5563.13|5562.43|22
1726131540000|2024-09-12 08:59:00|5563.38|5562.68|5563.26|5562.56|5563.51|5562.81|5563.26|5562.56|11
1726131550000|2024-09-12 08:59:10|5563.38|5562.68|5563.63|5562.93|5563.63|5562.93|5563.26|5562.56|25
1726131560000|2024-09-12 08:59:20|5563.76|5563.06|5564.01|5563.31|5564.01|5563.31|5563.76|5563.06|14
1726131570000|2024-09-12 08:59:30|5563.76|5563.06|5563.76|5563.06|5564.01|5563.31|5563.76|5563.06|40
1726131580000|2024-09-12 08:59:40|5564.01|5563.31|5563.88|5563.18|5564.01|5563.31|5563.76|5563.06|13
1726131590000|2024-09-12 08:59:50|5564.01|5563.31|5563.76|5563.06|5564.01|5563.31|5563.63|5562.93|34
1726131600000|2024-09-12 09:00:00|5563.51|5562.81|5563.76|5563.06|5563.76|5563.06|5563.38|5562.68|28
1726131610000|2024-09-12 09:00:10|5563.63|5562.93|5564.01|5563.31|5564.01|5563.31|5563.51|5562.81|15
1726131620000|2024-09-12 09:00:20|5563.88|5563.18|5564.01|5563.31|5564.01|5563.31|5563.88|5563.18|4
1726131630000|2024-09-12 09:00:30|5564.13|5563.43|5564.26|5563.56|5564.26|5563.56|5564.01|5563.31|27
1726131640000|2024-09-12 09:00:40|5564.38|5563.68|5564.51|5563.81|5564.51|5563.81|5564.26|5563.56|10
1726131650000|2024-09-12 09:00:50|5564.38|5563.68|5564.26|5563.56|5564.51|5563.81|5564.26|5563.56|76
1726131660000|2024-09-12 09:01:00|5564.13|5563.43|5562.76|5562.06|5564.26|5563.56|5562.76|5562.06|52
1726131670000|2024-09-12 09:01:10|5562.88|5562.18|5562.76|5562.06|5563.01|5562.31|5562.76|5562.06|14
1726131680000|2024-09-12 09:01:20|5562.88|5562.18|5562.88|5562.18|5563.01|5562.31|5562.76|5562.06|14
1726131690000|2024-09-12 09:01:30|5562.76|5562.06|5562.76|5562.06|5562.76|5562.06|5562.51|5561.81|10
1726131700000|2024-09-12 09:01:40|5562.63|5561.93|5562.76|5562.06|5562.76|5562.06|5562.63|5561.93|2
1726131710000|2024-09-12 09:01:50|5562.63|5561.93|5562.76|5562.06|5562.76|5562.06|5562.51|5561.81|8
1726131720000|2024-09-12 09:02:00|5562.63|5561.93|5562.76|5562.06|5562.76|5562.06|5562.63|5561.93|13
1726131730000|2024-09-12 09:02:10|5562.88|5562.18|5563.01|5562.31|5563.01|5562.31|5562.76|5562.06|41
1726131740000|2024-09-12 09:02:20|5562.88|5562.18|5562.51|5561.81|5563.01|5562.31|5562.51|5561.81|26
1726131750000|2024-09-12 09:02:30|5562.38|5561.68|5562.51|5561.81|5562.51|5561.81|5562.38|5561.68|30
1726131760000|2024-09-12 09:02:40|5562.63|5561.93|5563.26|5562.56|5563.26|5562.56|5562.63|5561.93|33
1726131770000|2024-09-12 09:02:50|5563.13|5562.43|5563.01|5562.31|5563.26|5562.56|5563.01|5562.31|21
1726131780000|2024-09-12 09:03:00|5563.13|5562.43|5563.26|5562.56|5563.51|5562.81|5563.01|5562.31|48
1726131790000|2024-09-12 09:03:10|||||||||9
1726131800000|2024-09-12 09:03:20|5563.38|5562.68|5563.13|5562.43|5563.38|5562.68|5563.01|5562.31|14
1726131810000|2024-09-12 09:03:30|5563.26|5562.56|5563.26|5562.56|5563.26|5562.56|5563.01|5562.31|17
1726131820000|2024-09-12 09:03:40|5563.13|5562.43|5563.01|5562.31|5563.26|5562.56|5563.01|5562.31|10
1726131830000|2024-09-12 09:03:50|5563.13|5562.43|5563.26|5562.56|5563.51|5562.81|5563.01|5562.31|25
1726131840000|2024-09-12 09:04:00|5563.38|5562.68|5563.76|5563.06|5563.76|5563.06|5563.26|5562.56|24
1726131850000|2024-09-12 09:04:10|5563.63|5562.93|5564.01|5563.31|5564.01|5563.31|5563.63|5562.93|22
1726131860000|2024-09-12 09:04:20|5563.76|5563.06|5563.76|5563.06|5564.01|5563.31|5563.76|5563.06|11
1726131870000|2024-09-12 09:04:30|5563.88|5563.18|5563.26|5562.56|5563.88|5563.18|5563.26|5562.56|78
1726131880000|2024-09-12 09:04:40|5563.38|5562.68|5563.51|5562.81|5563.51|5562.81|5563.38|5562.68|3
1726131890000|2024-09-12 09:04:50|5563.38|5562.68|5563.51|5562.81|5563.76|5563.06|5563.26|5562.56|47
1726131900000|2024-09-12 09:05:00|5563.26|5562.56|5563.26|5562.56|5563.26|5562.56|5563.26|5562.56|5
1726131910000|2024-09-12 09:05:10|5563.38|5562.68|5564.01|5563.31|5564.01|5563.31|5563.38|5562.68|24
1726131920000|2024-09-12 09:05:20|5564.26|5563.56|5564.26|5563.56|5564.38|5563.68|5564.26|5563.56|18
1726131930000|2024-09-12 09:05:30|5564.38|5563.68|5564.26|5563.56|5564.51|5563.81|5564.26|5563.56|10
1726131940000|2024-09-12 09:05:40|5564.38|5563.68|5564.51|5563.81|5564.51|5563.81|5564.38|5563.68|5
1726131950000|2024-09-12 09:05:50|5564.26|5563.56|5564.01|5563.31|5564.26|5563.56|5563.76|5563.06|102
1726131960000|2024-09-12 09:06:00|5564.13|5563.43|5564.51|5563.81|5564.51|5563.81|5564.01|5563.31|22
1726131970000|2024-09-12 09:06:10|5564.38|5563.68|5564.51|5563.81|5564.51|5563.81|5564.38|5563.68|4
1726131980000|2024-09-12 09:06:20|5564.63|5563.93|5564.76|5564.06|5564.76|5564.06|5564.63|5563.93|20
1726131990000|2024-09-12 09:06:30|5565.01|5564.31|5565.01|5564.31|5565.01|5564.31|5565.01|5564.31|19
1726132000000|2024-09-12 09:06:40|||||||||3
1726132010000|2024-09-12 09:06:50|5565.13|5564.43|5565.26|5564.56|5565.26|5564.56|5565.13|5564.43|14
1726132020000|2024-09-12 09:07:00|5565.51|5564.81|5566.01|5565.31|5566.01|5565.31|5565.51|5564.81|57
1726132030000|2024-09-12 09:07:10|5565.88|5565.18|5566.01|5565.31|5566.01|5565.31|5565.76|5565.06|44
1726132040000|2024-09-12 09:07:20|5566.13|5565.43|5566.13|5565.43|5566.26|5565.56|5566.01|5565.31|14
1726132050000|2024-09-12 09:07:30|5566.26|5565.56|5566.26|5565.56|5566.51|5565.81|5566.26|5565.56|63
1726132060000|2024-09-12 09:07:40|5566.13|5565.43|5566.26|5565.56|5566.26|5565.56|5566.13|5565.43|10
1726132070000|2024-09-12 09:07:50|5566.38|5565.68|5566.26|5565.56|5566.51|5565.81|5566.26|5565.56|22
1726132080000|2024-09-12 09:08:00|5566.01|5565.31|5566.26|5565.56|5566.51|5565.81|5566.01|5565.31|12
1726132090000|2024-09-12 09:08:10|5566.38|5565.68|5566.01|5565.31|5566.38|5565.68|5566.01|5565.31|51
1726132100000|2024-09-12 09:08:20|5566.26|5565.56|5567.01|5566.31|5567.01|5566.31|5566.26|5565.56|54
1726132110000|2024-09-12 09:08:30|||||||||12
1726132130000|2024-09-12 09:08:50|5567.13|5566.43|5567.26|5566.56|5567.26|5566.56|5567.13|5566.43|34
1726132140000|2024-09-12 09:09:00|5567.13|5566.43|5566.88|5566.18|5567.26|5566.56|5566.76|5566.06|34
1726132150000|2024-09-12 09:09:10|5567.01|5566.31|5566.76|5566.06|5567.01|5566.31|5566.76|5566.06|3
1726132160000|2024-09-12 09:09:20|5567.01|5566.31|5567.01|5566.31|5567.01|5566.31|5567.01|5566.31|3
1726132170000|2024-09-12 09:09:30|5567.26|5566.56|5567.26|5566.56|5567.26|5566.56|5567.26|5566.56|7
1726132180000|2024-09-12 09:09:40|5567.01|5566.31|5567.51|5566.81|5567.51|5566.81|5567.01|5566.31|36
1726132190000|2024-09-12 09:09:50|5567.63|5566.93|5568.26|5567.56|5568.26|5567.56|5567.63|5566.93|65
1726132200000|2024-09-12 09:10:00|5568.51|5567.81|5568.51|5567.81|5568.51|5567.81|5568.51|5567.81|34
1726132210000|2024-09-12 09:10:10|5568.38|5567.68|5568.76|5568.06|5568.76|5568.06|5568.01|5567.31|68
1726132220000|2024-09-12 09:10:20|5568.63|5567.93|5568.51|5567.81|5568.76|5568.06|5568.51|5567.81|20
1726132230000|2024-09-12 09:10:30|5568.63|5567.93|5568.26|5567.56|5568.63|5567.93|5568.26|5567.56|19
1726132240000|2024-09-12 09:10:40|5568.51|5567.81|5568.51|5567.81|5568.51|5567.81|5568.51|5567.81|9
1726132250000|2024-09-12 09:10:50|||||||||9
1726132260000|2024-09-12 09:11:00|5568.63|5567.93|5568.63|5567.93|5568.76|5568.06|5568.51|5567.81|45
1726132270000|2024-09-12 09:11:10|5568.76|5568.06|5568.51|5567.81|5568.76|5568.06|5568.51|5567.81|17
1726132280000|2024-09-12 09:11:20|5568.26|5567.56|5568.51|5567.81|5568.51|5567.81|5568.26|5567.56|22
1726132290000|2024-09-12 09:11:30|5568.63|5567.93|5569.01|5568.31|5569.01|5568.31|5568.63|5567.93|26
1726132300000|2024-09-12 09:11:40|5569.13|5568.43|5569.01|5568.31|5569.26|5568.56|5569.01|5568.31|75
1726132310000|2024-09-12 09:11:50|5569.13|5568.43|5569.26|5568.56|5569.26|5568.56|5569.13|5568.43|5
1726132320000|2024-09-12 09:12:00|||||||||26
1726132330000|2024-09-12 09:12:10|5569.01|5568.31|5568.76|5568.06|5569.26|5568.56|5568.76|5568.06|140
1726132340000|2024-09-12 09:12:20|5569.01|5568.31|5569.01|5568.31|5569.01|5568.31|5568.88|5568.18|17
1726132350000|2024-09-12 09:12:30|5569.26|5568.56|5569.01|5568.31|5569.26|5568.56|5569.01|5568.31|22
1726132360000|2024-09-12 09:12:40|5568.76|5568.06|5568.51|5567.81|5568.88|5568.18|5568.26|5567.56|55
1726132370000|2024-09-12 09:12:50|5568.63|5567.93|5568.51|5567.81|5568.63|5567.93|5568.51|5567.81|18
1726132380000|2024-09-12 09:13:00|5568.76|5568.06|5568.51|5567.81|5568.76|5568.06|5568.51|5567.81|13
1726132390000|2024-09-12 09:13:10|5568.38|5567.68|5568.38|5567.68|5568.51|5567.81|5568.26|5567.56|12
1726132400000|2024-09-12 09:13:20|5568.26|5567.56|5568.26|5567.56|5568.26|5567.56|5568.26|5567.56|18
1726132410000|2024-09-12 09:13:30|5568.51|5567.81|5568.51|5567.81|5568.51|5567.81|5568.51|5567.81|18
1726132420000|2024-09-12 09:13:40|||||||||1
1726132430000|2024-09-12 09:13:50|5568.63|5567.93|5568.51|5567.81|5568.76|5568.06|5568.51|5567.81|30
1726132440000|2024-09-12 09:14:00|5568.63|5567.93|5568.76|5568.06|5568.76|5568.06|5568.51|5567.81|22
1726132450000|2024-09-12 09:14:10|5568.88|5568.18|5569.01|5568.31|5569.01|5568.31|5568.76|5568.06|25
1726132460000|2024-09-12 09:14:20|5568.88|5568.18|5569.01|5568.31|5569.01|5568.31|5568.76|5568.06|23
1726132470000|2024-09-12 09:14:30|||||||||2
1726132480000|2024-09-12 09:14:40|5569.13|5568.43|5569.51|5568.81|5569.51|5568.81|5569.13|5568.43|33
1726132490000|2024-09-12 09:14:50|5569.26|5568.56|5569.26|5568.56|5569.38|5568.68|5569.01|5568.31|86
1726132500000|2024-09-12 09:15:00|5569.51|5568.81|5569.26|5568.56|5569.51|5568.81|5569.26|5568.56|189
1726132510000|2024-09-12 09:15:10|5569.51|5568.81|5569.01|5568.31|5569.51|5568.81|5569.01|5568.31|25
1726132520000|2024-09-12 09:15:20|5569.13|5568.43|5569.01|5568.31|5569.13|5568.43|5569.01|5568.31|21
1726132530000|2024-09-12 09:15:30|5568.88|5568.18|5568.51|5567.81|5569.01|5568.31|5568.51|5567.81|37
1726132540000|2024-09-12 09:15:40|5568.76|5568.06|5569.01|5568.31|5569.01|5568.31|5568.63|5567.93|44
1726132550000|2024-09-12 09:15:50|5569.26|5568.56|5569.38|5568.68|5569.51|5568.81|5569.26|5568.56|36
1726132560000|2024-09-12 09:16:00|5569.26|5568.56|5569.13|5568.43|5569.51|5568.81|5569.01|5568.31|28
1726132570000|2024-09-12 09:16:10|5569.26|5568.56|5569.01|5568.31|5569.26|5568.56|5569.01|5568.31|16
1726132580000|2024-09-12 09:16:20|5569.13|5568.43|5569.13|5568.43|5569.13|5568.43|5569.13|5568.43|7
1726132590000|2024-09-12 09:16:30|5569.26|5568.56|5569.51|5568.81|5569.51|5568.81|5569.26|5568.56|51
1726132600000|2024-09-12 09:16:40|||||||||2
1726132610000|2024-09-12 09:16:50|5569.26|5568.56|5569.51|5568.81|5569.51|5568.81|5569.26|5568.56|19
1726132620000|2024-09-12 09:17:00|5569.38|5568.68|5569.26|5568.56|5569.38|5568.68|5569.01|5568.31|62
1726132630000|2024-09-12 09:17:10|5569.51|5568.81|5569.51|5568.81|5569.51|5568.81|5569.51|5568.81|12
1726132640000|2024-09-12 09:17:20|5569.63|5568.93|5569.26|5568.56|5569.63|5568.93|5569.26|5568.56|25
1726132650000|2024-09-12 09:17:30|5569.38|5568.68|5569.26|5568.56|5569.51|5568.81|5569.26|5568.56|9
1726132660000|2024-09-12 09:17:40|5569.01|5568.31|5569.01|5568.31|5569.26|5568.56|5569.01|5568.31|43
1726132670000|2024-09-12 09:17:50|5568.76|5568.06|5569.01|5568.31|5569.01|5568.31|5568.76|5568.06|28
1726132680000|2024-09-12 09:18:00|5569.26|5568.56|5569.26|5568.56|5569.26|5568.56|5569.01|5568.31|25
1726132690000|2024-09-12 09:18:10|5569.01|5568.31|5569.01|5568.31|5569.13|5568.43|5569.01|5568.31|22
1726132700000|2024-09-12 09:18:20|||||||||9
1726132710000|2024-09-12 09:18:30|5568.88|5568.18|5568.88|5568.18|5568.88|5568.18|5568.76|5568.06|11
1726132720000|2024-09-12 09:18:40|5568.76|5568.06|5569.01|5568.31|5569.01|5568.31|5568.76|5568.06|43
1726132730000|2024-09-12 09:18:50|5568.76|5568.06|5568.76|5568.06|5568.76|5568.06|5568.76|5568.06|13
1726132740000|2024-09-12 09:19:00|5568.88|5568.18|5569.26|5568.56|5569.51|5568.81|5568.88|5568.18|81
1726132750000|2024-09-12 09:19:10|5569.01|5568.31|5569.01|5568.31|5569.01|5568.31|5569.01|5568.31|25
1726132760000|2024-09-12 09:19:20|5569.13|5568.43|5569.01|5568.31|5569.13|5568.43|5569.01|5568.31|11
1726132770000|2024-09-12 09:19:30|5569.13|5568.43|5569.01|5568.31|5569.26|5568.56|5569.01|5568.31|14
1726132780000|2024-09-12 09:19:40|5568.88|5568.18|5569.01|5568.31|5569.01|5568.31|5568.88|5568.18|27
1726132790000|2024-09-12 09:19:50|||||||||18
1726132800000|2024-09-12 09:20:00|5568.88|5568.18|5569.01|5568.31|5569.13|5568.43|5568.88|5568.18|33
1726132810000|2024-09-12 09:20:10|5568.88|5568.18|5568.26|5567.56|5568.88|5568.18|5567.76|5567.06|135
1726132820000|2024-09-12 09:20:20|5568.38|5567.68|5568.01|5567.31|5568.51|5567.81|5568.01|5567.31|38
1726132830000|2024-09-12 09:20:30|5568.13|5567.43|5568.26|5567.56|5568.26|5567.56|5568.13|5567.43|9
1726132840000|2024-09-12 09:20:40|5568.38|5567.68|5569.01|5568.31|5569.01|5568.31|5568.26|5567.56|113
1726132850000|2024-09-12 09:20:50|5569.13|5568.43|5569.26|5568.56|5569.51|5568.81|5569.13|5568.43|67
1726132860000|2024-09-12 09:21:00|5569.38|5568.68|5569.51|5568.81|5569.76|5569.06|5569.38|5568.68|73
1726132870000|2024-09-12 09:21:10|5569.76|5569.06|5569.88|5569.18|5570.01|5569.31|5569.76|5569.06|79
1726132880000|2024-09-12 09:21:20|5570.01|5569.31|5569.51|5568.81|5570.01|5569.31|5569.26|5568.56|70
1726132890000|2024-09-12 09:21:30|5569.38|5568.68|5569.26|5568.56|5569.38|5568.68|5569.01|5568.31|100
1726132900000|2024-09-12 09:21:40|5569.01|5568.31|5569.51|5568.81|5569.51|5568.81|5569.01|5568.31|227
1726132910000|2024-09-12 09:21:50|5569.26|5568.56|5569.26|5568.56|5569.26|5568.56|5569.26|5568.56|62
1726132920000|2024-09-12 09:22:00|5569.76|5569.06|5569.76|5569.06|5569.76|5569.06|5569.51|5568.81|139
1726132930000|2024-09-12 09:22:10|||||||||2
1726132940000|2024-09-12 09:22:20|5569.51|5568.81|5569.63|5568.93|5569.63|5568.93|5569.51|5568.81|12
1726132950000|2024-09-12 09:22:30|5569.76|5569.06|5570.38|5569.68|5570.38|5569.68|5569.76|5569.06|146
1726132960000|2024-09-12 09:22:40|5570.26|5569.56|5570.26|5569.56|5570.26|5569.56|5570.26|5569.56|4
1726132980000|2024-09-12 09:23:00|5570.38|5569.68|5570.26|5569.56|5570.51|5569.81|5570.26|5569.56|336
1726132990000|2024-09-12 09:23:10|5570.01|5569.31|5569.76|5569.06|5570.01|5569.31|5569.76|5569.06|24
1726133000000|2024-09-12 09:23:20|5569.51|5568.81|5569.51|5568.81|5569.76|5569.06|5569.26|5568.56|107
1726133010000|2024-09-12 09:23:30|5569.76|5569.06|5570.01|5569.31|5570.01|5569.31|5569.63|5568.93|33
1726133020000|2024-09-12 09:23:40|5569.76|5569.06|5569.76|5569.06|5569.76|5569.06|5569.76|5569.06|8
1726133030000|2024-09-12 09:23:50|5569.51|5568.81|5569.76|5569.06|5569.76|5569.06|5569.51|5568.81|34
1726133040000|2024-09-12 09:24:00|||||||||5
1726133050000|2024-09-12 09:24:10|5569.51|5568.81|5569.26|5568.56|5569.51|5568.81|5569.01|5568.31|85
1726133060000|2024-09-12 09:24:20|5569.51|5568.81|5569.26|5568.56|5569.51|5568.81|5569.26|5568.56|57
1726133070000|2024-09-12 09:24:30|5569.38|5568.68|5569.38|5568.68|5569.38|5568.68|5569.38|5568.68|2
1726133080000|2024-09-12 09:24:40|5569.51|5568.81|5569.51|5568.81|5569.51|5568.81|5569.26|5568.56|23
1726133090000|2024-09-12 09:24:50|5569.38|5568.68|5569.38|5568.68|5569.51|5568.81|5569.26|5568.56|5
1726133100000|2024-09-12 09:25:00|5569.26|5568.56|5568.76|5568.06|5569.26|5568.56|5568.76|5568.06|42
1726133110000|2024-09-12 09:25:10|5568.63|5567.93|5568.26|5567.56|5568.63|5567.93|5568.26|5567.56|70
1726133120000|2024-09-12 09:25:20|||||||||18
1726133130000|2024-09-12 09:25:30|5568.13|5567.43|5568.01|5567.31|5568.13|5567.43|5568.01|5567.31|68
1726133140000|2024-09-12 09:25:40|||||||||18
1726133150000|2024-09-12 09:25:50|||||||||2
1726133160000|2024-09-12 09:26:00|||||||||5
1726133170000|2024-09-12 09:26:10|5568.26|5567.56|5568.26|5567.56|5568.26|5567.56|5568.01|5567.31|26
1726133180000|2024-09-12 09:26:20|5568.01|5567.31|5568.26|5567.56|5568.26|5567.56|5568.01|5567.31|14
1726133200000|2024-09-12 09:26:40|5568.38|5567.68|5568.26|5567.56|5568.51|5567.81|5568.26|5567.56|42
1726133210000|2024-09-12 09:26:50|5568.38|5567.68|5568.51|5567.81|5568.51|5567.81|5568.38|5567.68|9
1726133230000|2024-09-12 09:27:10|5568.38|5567.68|5567.51|5566.81|5568.51|5567.81|5567.51|5566.81|93
1726133240000|2024-09-12 09:27:20|5567.76|5567.06|5568.01|5567.31|5568.01|5567.31|5567.51|5566.81|26
1726133250000|2024-09-12 09:27:30|||||||||5
1726133260000|2024-09-12 09:27:40|||||||||1
1726133270000|2024-09-12 09:27:50|5568.13|5567.43|5568.26|5567.56|5568.26|5567.56|5568.13|5567.43|13
1726133280000|2024-09-12 09:28:00|5568.51|5567.81|5568.76|5568.06|5568.76|5568.06|5568.51|5567.81|39
1726133290000|2024-09-12 09:28:10|5569.01|5568.31|5568.76|5568.06|5569.01|5568.31|5568.76|5568.06|36
1726133300000|2024-09-12 09:28:20|||||||||7
1726133310000|2024-09-12 09:28:30|5568.88|5568.18|5568.76|5568.06|5569.01|5568.31|5568.76|5568.06|25
1726133320000|2024-09-12 09:28:40|5568.88|5568.18|5569.01|5568.31|5569.01|5568.31|5568.76|5568.06|11
1726133330000|2024-09-12 09:28:50|5569.13|5568.43|5569.01|5568.31|5569.26|5568.56|5569.01|5568.31|31
1726133340000|2024-09-12 09:29:00|5569.13|5568.43|5569.01|5568.31|5569.26|5568.56|5569.01|5568.31|11
1726133350000|2024-09-12 09:29:10|||||||||4
1726133360000|2024-09-12 09:29:20|5569.13|5568.43|5569.76|5569.06|5569.76|5569.06|5569.01|5568.31|31
1726133370000|2024-09-12 09:29:30|5569.63|5568.93|5569.26|5568.56|5569.76|5569.06|5569.26|5568.56|17
1726133380000|2024-09-12 09:29:40|||||||||8
1726133390000|2024-09-12 09:29:50|5569.13|5568.43|5569.26|5568.56|5569.26|5568.56|5569.01|5568.31|14
1726133400000|2024-09-12 09:30:00|5569.13|5568.43|5569.26|5568.56|5569.51|5568.81|5569.13|5568.43|26
1726133410000|2024-09-12 09:30:10|5569.38|5568.68|5569.51|5568.81|5569.51|5568.81|5569.26|5568.56|11
1726133420000|2024-09-12 09:30:20|5569.63|5568.93|5569.76|5569.06|5569.76|5569.06|5569.51|5568.81|9
1726133430000|2024-09-12 09:30:30|5569.88|5569.18|5569.51|5568.81|5569.88|5569.18|5569.51|5568.81|28
1726133440000|2024-09-12 09:30:40|5569.26|5568.56|5569.01|5568.31|5569.26|5568.56|5569.01|5568.31|14
1726133450000|2024-09-12 09:30:50|||||||||14
1726133460000|2024-09-12 09:31:00|||||||||1
1726133470000|2024-09-12 09:31:10|5568.88|5568.18|5569.01|5568.31|5569.01|5568.31|5568.88|5568.18|30
1726133480000|2024-09-12 09:31:20|5569.26|5568.56|5569.01|5568.31|5569.26|5568.56|5569.01|5568.31|32
1726133490000|2024-09-12 09:31:30|5569.13|5568.43|5569.26|5568.56|5569.26|5568.56|5569.01|5568.31|27
1726133500000|2024-09-12 09:31:40|5569.13|5568.43|5569.13|5568.43|5569.26|5568.56|5569.01|5568.31|3
1726133510000|2024-09-12 09:31:50|5569.01|5568.31|5569.51|5568.81|5569.51|5568.81|5569.01|5568.31|14
1726133520000|2024-09-12 09:32:00|5569.38|5568.68|5569.51|5568.81|5569.51|5568.81|5569.38|5568.68|2
1726133530000|2024-09-12 09:32:10|||||||||1
1726133540000|2024-09-12 09:32:20|5569.63|5568.93|5569.51|5568.81|5569.63|5568.93|5569.51|5568.81|32
1726133550000|2024-09-12 09:32:30|5569.01|5568.31|5569.01|5568.31|5569.01|5568.31|5569.01|5568.31|14
1726133560000|2024-09-12 09:32:40|5568.76|5568.06|5568.76|5568.06|5568.88|5568.18|5568.76|5568.06|22
1726133570000|2024-09-12 09:32:50|5568.88|5568.18|5569.01|5568.31|5569.01|5568.31|5568.88|5568.18|13
1726133580000|2024-09-12 09:33:00|5568.76|5568.06|5568.76|5568.06|5568.76|5568.06|5568.76|5568.06|1
1726133590000|2024-09-12 09:33:10|5568.63|5567.93|5568.76|5568.06|5568.76|5568.06|5568.63|5567.93|25
1726133600000|2024-09-12 09:33:20|5568.63|5567.93|5568.76|5568.06|5568.76|5568.06|5568.51|5567.81|37
1726133610000|2024-09-12 09:33:30|5568.63|5567.93|5568.51|5567.81|5568.63|5567.93|5568.51|5567.81|4
1726133620000|2024-09-12 09:33:40|5568.38|5567.68|5568.01|5567.31|5568.51|5567.81|5568.01|5567.31|18
1726133630000|2024-09-12 09:33:50|5568.13|5567.43|5568.01|5567.31|5568.13|5567.43|5568.01|5567.31|27
1726133640000|2024-09-12 09:34:00|5568.13|5567.43|5568.26|5567.56|5568.26|5567.56|5568.01|5567.31|17
1726133650000|2024-09-12 09:34:10|5568.38|5567.68|5569.01|5568.31|5569.01|5568.31|5568.38|5567.68|57
1726133660000|2024-09-12 09:34:20|5568.88|5568.18|5568.76|5568.06|5568.88|5568.18|5568.76|5568.06|3
1726133670000|2024-09-12 09:34:30|5568.88|5568.18|5568.76|5568.06|5569.01|5568.31|5568.76|5568.06|5
1726133680000|2024-09-12 09:34:40|||||||||3
1726133690000|2024-09-12 09:34:50|5569.01|5568.31|5569.01|5568.31|5569.01|5568.31|5569.01|5568.31|9
1726133700000|2024-09-12 09:35:00|5569.13|5568.43|5569.51|5568.81|5569.76|5569.06|5569.13|5568.43|98
1726133710000|2024-09-12 09:35:10|||||||||4
1726133720000|2024-09-12 09:35:20|||||||||3
1726133730000|2024-09-12 09:35:30|5569.63|5568.93|5569.51|5568.81|5569.76|5569.06|5569.51|5568.81|17
1726133740000|2024-09-12 09:35:40|5569.38|5568.68|5569.76|5569.06|5569.76|5569.06|5569.26|5568.56|129
1726133750000|2024-09-12 09:35:50|5569.63|5568.93|5569.63|5568.93|5569.63|5568.93|5569.63|5568.93|3
1726133760000|2024-09-12 09:36:00|5569.51|5568.81|5569.51|5568.81|5569.76|5569.06|5569.26|5568.56|37
1726133770000|2024-09-12 09:36:10|||||||||3
1726133780000|2024-09-12 09:36:20|5569.38|5568.68|5569.26|5568.56|5569.51|5568.81|5569.26|5568.56|14
1726133790000|2024-09-12 09:36:30|5569.38|5568.68|5569.51|5568.81|5569.51|5568.81|5569.26|5568.56|14
1726133800000|2024-09-12 09:36:40|5569.63|5568.93|5569.51|5568.81|5569.76|5569.06|5569.51|5568.81|13
1726133810000|2024-09-12 09:36:50|||||||||2
1726133820000|2024-09-12 09:37:00|5569.63|5568.93|5569.26|5568.56|5569.63|5568.93|5569.26|5568.56|35
1726133830000|2024-09-12 09:37:10|5569.01|5568.31|5569.26|5568.56|5569.26|5568.56|5569.01|5568.31|35
1726133850000|2024-09-12 09:37:30|5569.01|5568.31|5569.01|5568.31|5569.01|5568.31|5569.01|5568.31|6
1726133870000|2024-09-12 09:37:50|||||||||14
1726133880000|2024-09-12 09:38:00|5568.88|5568.18|5568.51|5567.81|5569.01|5568.31|5568.51|5567.81|44
1726133890000|2024-09-12 09:38:10|5568.63|5567.93|5568.51|5567.81|5568.76|5568.06|5568.26|5567.56|47
1726133900000|2024-09-12 09:38:20|5568.76|5568.06|5568.51|5567.81|5568.76|5568.06|5568.51|5567.81|25
1726133910000|2024-09-12 09:38:30|5568.38|5567.68|5568.26|5567.56|5568.38|5567.68|5568.26|5567.56|6
1726133920000|2024-09-12 09:38:40|5568.01|5567.31|5568.01|5567.31|5568.01|5567.31|5568.01|5567.31|29
1726133930000|2024-09-12 09:38:50|5567.88|5567.18|5567.76|5567.06|5568.01|5567.31|5567.51|5566.81|85
1726133940000|2024-09-12 09:39:00|5567.88|5567.18|5567.51|5566.81|5567.88|5567.18|5567.51|5566.81|28
1726133950000|2024-09-12 09:39:10|5567.63|5566.93|5567.01|5566.31|5567.76|5567.06|5567.01|5566.31|87
1726133960000|2024-09-12 09:39:20|5566.76|5566.06|5566.51|5565.81|5566.76|5566.06|5566.51|5565.81|92
1726133970000|2024-09-12 09:39:30|||||||||5
1726133980000|2024-09-12 09:39:40|5566.26|5565.56|5566.26|5565.56|5566.26|5565.56|5566.26|5565.56|138
1726133990000|2024-09-12 09:39:50|5566.13|5565.43|5566.26|5565.56|5566.26|5565.56|5566.01|5565.31|144
1726134000000|2024-09-12 09:40:00|5566.13|5565.43|5566.26|5565.56|5566.51|5565.81|5566.01|5565.31|217
1726134010000|2024-09-12 09:40:10|5566.76|5566.06|5567.26|5566.56|5567.26|5566.56|5566.76|5566.06|70
1726134020000|2024-09-12 09:40:20|5567.13|5566.43|5567.13|5566.43|5567.13|5566.43|5567.01|5566.31|9
1726134030000|2024-09-12 09:40:30|5567.26|5566.56|5567.26|5566.56|5567.38|5566.68|5567.26|5566.56|4
1726134040000|2024-09-12 09:40:40|5567.01|5566.31|5567.13|5566.43|5567.13|5566.43|5567.01|5566.31|8
1726134050000|2024-09-12 09:40:50|5567.26|5566.56|5567.51|5566.81|5567.51|5566.81|5567.26|5566.56|1
1726134060000|2024-09-12 09:41:00|5568.01|5567.31|5568.01|5567.31|5568.38|5567.68|5568.01|5567.31|46
1726134070000|2024-09-12 09:41:10|5568.13|5567.43|5568.26|5567.56|5568.26|5567.56|5568.13|5567.43|7
1726134080000|2024-09-12 09:41:20|||||||||4
1726134090000|2024-09-12 09:41:30|5568.13|5567.43|5567.76|5567.06|5568.13|5567.43|5567.76|5567.06|27
1726134100000|2024-09-12 09:41:40|5567.63|5566.93|5567.76|5567.06|5567.76|5567.06|5567.63|5566.93|2
1726134110000|2024-09-12 09:41:50|5568.01|5567.31|5567.76|5567.06|5568.01|5567.31|5567.76|5567.06|45
1726134120000|2024-09-12 09:42:00|5567.63|5566.93|5567.88|5567.18|5568.01|5567.31|5567.63|5566.93|22
1726134130000|2024-09-12 09:42:10|5568.01|5567.31|5567.76|5567.06|5568.01|5567.31|5567.51|5566.81|9
1726134140000|2024-09-12 09:42:20|5567.63|5566.93|5567.51|5566.81|5567.76|5567.06|5567.51|5566.81|4
1726134150000|2024-09-12 09:42:30|||||||||10
1726134160000|2024-09-12 09:42:40|5567.63|5566.93|5567.63|5566.93|5567.63|5566.93|5567.51|5566.81|3
1726134170000|2024-09-12 09:42:50|5567.76|5567.06|5567.76|5567.06|5567.76|5567.06|5567.51|5566.81|11
1726134180000|2024-09-12 09:43:00|5567.63|5566.93|5567.76|5567.06|5567.76|5567.06|5567.51|5566.81|5
1726134190000|2024-09-12 09:43:10|5567.51|5566.81|5567.51|5566.81|5567.76|5567.06|5567.51|5566.81|73
1726134200000|2024-09-12 09:43:20|5567.63|5566.93|5567.51|5566.81|5567.63|5566.93|5567.51|5566.81|2
1726134210000|2024-09-12 09:43:30|5567.63|5566.93|5567.51|5566.81|5567.76|5567.06|5567.51|5566.81|9
1726134220000|2024-09-12 09:43:40|5567.63|5566.93|5567.76|5567.06|5567.76|5567.06|5567.63|5566.93|10
1726134230000|2024-09-12 09:43:50|||||||||1
1726134240000|2024-09-12 09:44:00|5567.63|5566.93|5567.13|5566.43|5567.63|5566.93|5567.01|5566.31|45
1726134250000|2024-09-12 09:44:10|5567.01|5566.31|5566.51|5565.81|5567.01|5566.31|5566.51|5565.81|76
1726134260000|2024-09-12 09:44:20|5566.63|5565.93|5566.01|5565.31|5566.63|5565.93|5565.88|5565.18|44
1726134270000|2024-09-12 09:44:30|5565.88|5565.18|5566.01|5565.31|5566.01|5565.31|5565.88|5565.18|10
1726134280000|2024-09-12 09:44:40|5565.88|5565.18|5566.01|5565.31|5566.01|5565.31|5565.76|5565.06|14
1726134290000|2024-09-12 09:44:50|5565.88|5565.18|5565.88|5565.18|5566.01|5565.31|5565.88|5565.18|8
1726134300000|2024-09-12 09:45:00|5566.01|5565.31|5566.51|5565.81|5566.51|5565.81|5565.88|5565.18|52
1726134310000|2024-09-12 09:45:10|5566.63|5565.93|5566.51|5565.81|5566.76|5566.06|5566.51|5565.81|56
1726134320000|2024-09-12 09:45:20|5566.63|5565.93|5566.51|5565.81|5566.76|5566.06|5566.51|5565.81|7
1726134330000|2024-09-12 09:45:30|5566.38|5565.68|5566.26|5565.56|5566.51|5565.81|5566.26|5565.56|20
1726134340000|2024-09-12 09:45:40|5566.51|5565.81|5566.01|5565.31|5566.51|5565.81|5566.01|5565.31|19
1726134350000|2024-09-12 09:45:50|5566.13|5565.43|5566.26|5565.56|5566.26|5565.56|5566.13|5565.43|6
1726134360000|2024-09-12 09:46:00|5566.01|5565.31|5565.76|5565.06|5566.01|5565.31|5565.76|5565.06|29
1726134370000|2024-09-12 09:46:10|5565.51|5564.81|5565.51|5564.81|5565.76|5565.06|5565.51|5564.81|43
1726134380000|2024-09-12 09:46:20|5565.38|5564.68|5565.51|5564.81|5565.51|5564.81|5565.38|5564.68|4
1726134390000|2024-09-12 09:46:30|5565.38|5564.68|5565.26|5564.56|5565.38|5564.68|5565.26|5564.56|26
1726134400000|2024-09-12 09:46:40|5565.01|5564.31|5564.88|5564.18|5565.01|5564.31|5564.76|5564.06|100
1726134410000|2024-09-12 09:46:50|5565.01|5564.31|5564.76|5564.06|5565.01|5564.31|5564.76|5564.06|19
1726134420000|2024-09-12 09:47:00|5564.51|5563.81|5564.51|5563.81|5564.51|5563.81|5564.51|5563.81|29
1726134430000|2024-09-12 09:47:10|5564.38|5563.68|5564.51|5563.81|5564.51|5563.81|5564.38|5563.68|7
1726134440000|2024-09-12 09:47:20|5564.26|5563.56|5564.01|5563.31|5564.26|5563.56|5564.01|5563.31|53
1726134450000|2024-09-12 09:47:30|5563.76|5563.06|5563.76|5563.06|5563.88|5563.18|5563.63|5562.93|49
1726134460000|2024-09-12 09:47:40|5563.63|5562.93|5563.26|5562.56|5563.63|5562.93|5563.26|5562.56|32
1726134470000|2024-09-12 09:47:50|5563.38|5562.68|5563.51|5562.81|5563.51|5562.81|5563.26|5562.56|30
1726134480000|2024-09-12 09:48:00|5563.38|5562.68|5563.51|5562.81|5563.51|5562.81|5563.26|5562.56|21
1726134490000|2024-09-12 09:48:10|5563.26|5562.56|5562.63|5561.93|5563.26|5562.56|5562.51|5561.81|112
1726134500000|2024-09-12 09:48:20|5562.76|5562.06|5563.01|5562.31|5563.01|5562.31|5562.51|5561.81|40
1726134510000|2024-09-12 09:48:30|5563.26|5562.56|5563.51|5562.81|5563.51|5562.81|5563.26|5562.56|43
1726134520000|2024-09-12 09:48:40|5563.26|5562.56|5563.26|5562.56|5563.26|5562.56|5563.26|5562.56|49
1726134530000|2024-09-12 09:48:50|||||||||3
1726134550000|2024-09-12 09:49:10|5563.51|5562.81|5563.76|5563.06|5563.76|5563.06|5563.51|5562.81|26
1726134560000|2024-09-12 09:49:20|5563.51|5562.81|5564.13|5563.43|5564.26|5563.56|5563.51|5562.81|109
1726134570000|2024-09-12 09:49:30|5564.26|5563.56|5564.51|5563.81|5564.51|5563.81|5564.01|5563.31|30
1726134580000|2024-09-12 09:49:40|5564.76|5564.06|5564.51|5563.81|5564.76|5564.06|5564.26|5563.56|49
1726134590000|2024-09-12 09:49:50|5564.38|5563.68|5564.26|5563.56|5564.38|5563.68|5564.26|5563.56|22
1726134600000|2024-09-12 09:50:00|5564.13|5563.43|5564.01|5563.31|5564.51|5563.81|5564.01|5563.31|62
1726134610000|2024-09-12 09:50:10|||||||||6
1726134620000|2024-09-12 09:50:20|5563.88|5563.18|5563.26|5562.56|5563.88|5563.18|5563.26|5562.56|111
1726134630000|2024-09-12 09:50:30|5563.51|5562.81|5564.01|5563.31|5564.26|5563.56|5563.51|5562.81|125
1726134640000|2024-09-12 09:50:40|5563.88|5563.18|5563.38|5562.68|5564.01|5563.31|5563.38|5562.68|63
1726134650000|2024-09-12 09:50:50|5563.26|5562.56|5563.26|5562.56|5563.51|5562.81|5563.26|5562.56|27
1726134660000|2024-09-12 09:51:00|5563.51|5562.81|5564.01|5563.31|5564.01|5563.31|5563.51|5562.81|75
1726134670000|2024-09-12 09:51:10|5563.88|5563.18|5564.01|5563.31|5564.01|5563.31|5563.76|5563.06|13
1726134680000|2024-09-12 09:51:20|5563.88|5563.18|5563.51|5562.81|5564.01|5563.31|5563.26|5562.56|50
1726134690000|2024-09-12 09:51:30|5563.26|5562.56|5563.01|5562.31|5563.26|5562.56|5562.76|5562.06|57
1726134700000|2024-09-12 09:51:40|5562.88|5562.18|5563.01|5562.31|5563.01|5562.31|5562.88|5562.18|15
1726134710000|2024-09-12 09:51:50|||||||||9
1726134720000|2024-09-12 09:52:00|||||||||23
1726134730000|2024-09-12 09:52:10|5563.26|5562.56|5563.26|5562.56|5563.26|5562.56|5563.26|5562.56|32
1726134740000|2024-09-12 09:52:20|5563.51|5562.81|5563.51|5562.81|5563.51|5562.81|5563.38|5562.68|51
1726134750000|2024-09-12 09:52:30|5563.26|5562.56|5563.38|5562.68|5563.51|5562.81|5563.01|5562.31|127
1726134760000|2024-09-12 09:52:40|5563.51|5562.81|5563.51|5562.81|5563.51|5562.81|5563.38|5562.68|21
1726134770000|2024-09-12 09:52:50|5563.26|5562.56|5563.51|5562.81|5563.51|5562.81|5563.26|5562.56|113
1726134780000|2024-09-12 09:53:00|5563.38|5562.68|5564.13|5563.43|5564.26|5563.56|5563.38|5562.68|53
1726134790000|2024-09-12 09:53:10|5564.26|5563.56|5563.76|5563.06|5564.26|5563.56|5563.76|5563.06|21
1726134800000|2024-09-12 09:53:20|5563.51|5562.81|5563.51|5562.81|5563.76|5563.06|5563.51|5562.81|17
1726134810000|2024-09-12 09:53:30|5563.63|5562.93|5563.76|5563.06|5563.76|5563.06|5563.51|5562.81|13
1726134820000|2024-09-12 09:53:40|5563.51|5562.81|5563.51|5562.81|5563.51|5562.81|5563.51|5562.81|8
1726134830000|2024-09-12 09:53:50|5563.63|5562.93|5563.51|5562.81|5563.76|5563.06|5563.51|5562.81|122
1726134840000|2024-09-12 09:54:00|5563.26|5562.56|5563.51|5562.81|5563.76|5563.06|5563.26|5562.56|418
1726134850000|2024-09-12 09:54:10|5563.63|5562.93|5563.76|5563.06|5563.76|5563.06|5563.63|5562.93|20
1726134860000|2024-09-12 09:54:20|5564.01|5563.31|5563.76|5563.06|5564.01|5563.31|5563.76|5563.06|35
1726134880000|2024-09-12 09:54:40|5564.01|5563.31|5563.51|5562.81|5564.01|5563.31|5563.51|5562.81|43
1726134890000|2024-09-12 09:54:50|5563.63|5562.93|5563.76|5563.06|5563.76|5563.06|5563.63|5562.93|12
1726134900000|2024-09-12 09:55:00|5563.63|5562.93|5563.76|5563.06|5563.76|5563.06|5563.51|5562.81|23
1726134910000|2024-09-12 09:55:10|5563.63|5562.93|5563.76|5563.06|5563.76|5563.06|5563.51|5562.81|13
1726134920000|2024-09-12 09:55:20|5563.63|5562.93|5564.01|5563.31|5564.01|5563.31|5563.63|5562.93|42
1726134930000|2024-09-12 09:55:30|5563.88|5563.18|5564.01|5563.31|5564.01|5563.31|5563.76|5563.06|3
1726134940000|2024-09-12 09:55:40|||||||||1
1726134950000|2024-09-12 09:55:50|5563.88|5563.18|5564.01|5563.31|5564.01|5563.31|5563.88|5563.18|20
1726134960000|2024-09-12 09:56:00|5563.88|5563.18|5563.51|5562.81|5563.88|5563.18|5563.51|5562.81|8
1726134970000|2024-09-12 09:56:10|5563.63|5562.93|5563.51|5562.81|5563.76|5563.06|5563.51|5562.81|29
1726134990000|2024-09-12 09:56:30|5563.63|5562.93|5564.01|5563.31|5564.01|5563.31|5563.63|5562.93|28
1726135000000|2024-09-12 09:56:40|5563.88|5563.18|5563.38|5562.68|5564.01|5563.31|5563.26|5562.56|44
1726135010000|2024-09-12 09:56:50|5563.51|5562.81|5563.26|5562.56|5563.63|5562.93|5563.26|5562.56|16
1726135020000|2024-09-12 09:57:00|5563.38|5562.68|5563.51|5562.81|5563.51|5562.81|5563.38|5562.68|13
1726135030000|2024-09-12 09:57:10|5563.76|5563.06|5564.01|5563.31|5564.01|5563.31|5563.76|5563.06|17
1726135040000|2024-09-12 09:57:20|5563.88|5563.18|5563.51|5562.81|5563.88|5563.18|5563.38|5562.68|14
1726135050000|2024-09-12 09:57:30|5563.76|5563.06|5563.51|5562.81|5563.76|5563.06|5563.51|5562.81|15
1726135060000|2024-09-12 09:57:40|5563.63|5562.93|5563.51|5562.81|5563.76|5563.06|5563.51|5562.81|13
1726135070000|2024-09-12 09:57:50|5563.63|5562.93|5563.51|5562.81|5563.76|5563.06|5563.51|5562.81|11
1726135080000|2024-09-12 09:58:00|5563.63|5562.93|5563.51|5562.81|5563.76|5563.06|5563.51|5562.81|8
1726135090000|2024-09-12 09:58:10|5563.63|5562.93|5563.76|5563.06|5563.76|5563.06|5563.51|5562.81|1
1726135100000|2024-09-12 09:58:20|||||||||1
1726135110000|2024-09-12 09:58:30|5563.88|5563.18|5564.01|5563.31|5564.01|5563.31|5563.76|5563.06|26
1726135120000|2024-09-12 09:58:40|5564.13|5563.43|5564.26|5563.56|5564.26|5563.56|5564.13|5563.43|19
1726135140000|2024-09-12 09:59:00|5564.13|5563.43|5564.01|5563.31|5564.13|5563.43|5564.01|5563.31|12
1726135150000|2024-09-12 09:59:10|5563.63|5562.93|5563.51|5562.81|5563.63|5562.93|5563.51|5562.81|14
1726135160000|2024-09-12 09:59:20|||||||||8
1726135170000|2024-09-12 09:59:30|5563.38|5562.68|5563.51|5562.81|5563.51|5562.81|5563.26|5562.56|7
1726135180000|2024-09-12 09:59:40|5563.76|5563.06|5563.76|5563.06|5563.76|5563.06|5563.63|5562.93|11
1726135200000|2024-09-12 10:00:00|5563.51|5562.81|5563.51|5562.81|5563.51|5562.81|5563.51|5562.81|20
1726135210000|2024-09-12 10:00:10|5563.76|5563.06|5564.01|5563.31|5564.01|5563.31|5563.76|5563.06|51
1726135220000|2024-09-12 10:00:20|||||||||1
1726135230000|2024-09-12 10:00:30|5563.88|5563.18|5564.01|5563.31|5564.01|5563.31|5563.76|5563.06|23
1726135240000|2024-09-12 10:00:40|5563.88|5563.18|5563.88|5563.18|5564.01|5563.31|5563.76|5563.06|16
1726135250000|2024-09-12 10:00:50|5563.76|5563.06|5563.26|5562.56|5563.88|5563.18|5563.26|5562.56|56
1726135260000|2024-09-12 10:01:00|5563.38|5562.68|5564.01|5563.31|5564.01|5563.31|5563.38|5562.68|65
1726135270000|2024-09-12 10:01:10|5564.13|5563.43|5563.76|5563.06|5564.26|5563.56|5563.76|5563.06|22
1726135280000|2024-09-12 10:01:20|5563.63|5562.93|5563.76|5563.06|5563.76|5563.06|5563.51|5562.81|19
1726135290000|2024-09-12 10:01:30|5563.51|5562.81|5563.51|5562.81|5563.76|5563.06|5563.51|5562.81|16
1726135300000|2024-09-12 10:01:40|5563.63|5562.93|5563.76|5563.06|5563.76|5563.06|5563.51|5562.81|1
1726135310000|2024-09-12 10:01:50|5564.01|5563.31|5563.51|5562.81|5564.01|5563.31|5563.51|5562.81|30
1726135320000|2024-09-12 10:02:00|5563.26|5562.56|5563.76|5563.06|5563.76|5563.06|5563.26|5562.56|52
1726135330000|2024-09-12 10:02:10|5564.01|5563.31|5563.76|5563.06|5564.01|5563.31|5563.76|5563.06|18
1726135340000|2024-09-12 10:02:20|5564.01|5563.31|5564.01|5563.31|5564.01|5563.31|5564.01|5563.31|14
1726135350000|2024-09-12 10:02:30|5564.13|5563.43|5564.01|5563.31|5564.13|5563.43|5564.01|5563.31|12
1726135360000|2024-09-12 10:02:40|5564.13|5563.43|5564.26|5563.56|5564.26|5563.56|5564.13|5563.43|6
1726135370000|2024-09-12 10:02:50|5564.13|5563.43|5564.01|5563.31|5564.13|5563.43|5563.76|5563.06|53
1726135380000|2024-09-12 10:03:00|5564.13|5563.43|5563.51|5562.81|5564.13|5563.43|5563.51|5562.81|125
1726135390000|2024-09-12 10:03:10|5563.63|5562.93|5563.88|5563.18|5563.88|5563.18|5563.63|5562.93|30
1726135400000|2024-09-12 10:03:20|5564.01|5563.31|5564.01|5563.31|5564.26|5563.56|5563.76|5563.06|35
1726135410000|2024-09-12 10:03:30|5563.76|5563.06|5564.01|5563.31|5564.01|5563.31|5563.76|5563.06|14
1726135420000|2024-09-12 10:03:40|5563.76|5563.06|5564.01|5563.31|5564.01|5563.31|5563.76|5563.06|27
1726135430000|2024-09-12 10:03:50|5563.88|5563.18|5563.63|5562.93|5563.88|5563.18|5563.51|5562.81|17
1726135440000|2024-09-12 10:04:00|5563.76|5563.06|5564.01|5563.31|5564.01|5563.31|5563.63|5562.93|18
1726135450000|2024-09-12 10:04:10|5563.88|5563.18|5564.26|5563.56|5564.26|5563.56|5563.88|5563.18|51
1726135460000|2024-09-12 10:04:20|5564.01|5563.31|5563.51|5562.81|5564.01|5563.31|5563.51|5562.81|59
1726135470000|2024-09-12 10:04:30|5563.63|5562.93|5563.51|5562.81|5563.76|5563.06|5563.26|5562.56|69
1726135480000|2024-09-12 10:04:40|5563.38|5562.68|5563.26|5562.56|5563.38|5562.68|5563.26|5562.56|22
1726135490000|2024-09-12 10:04:50|5563.38|5562.68|5563.26|5562.56|5563.51|5562.81|5563.26|5562.56|22
1726135500000|2024-09-12 10:05:00|5563.38|5562.68|5563.26|5562.56|5563.38|5562.68|5563.26|5562.56|10
1726135510000|2024-09-12 10:05:10|5563.51|5562.81|5564.01|5563.31|5564.26|5563.56|5563.51|5562.81|62
1726135520000|2024-09-12 10:05:20|5563.88|5563.18|5563.88|5563.18|5564.01|5563.31|5563.76|5563.06|21
1726135530000|2024-09-12 10:05:30|5564.01|5563.31|5564.01|5563.31|5564.01|5563.31|5563.76|5563.06|9
1726135540000|2024-09-12 10:05:40|5564.13|5563.43|5564.26|5563.56|5564.26|5563.56|5564.13|5563.43|25
1726135550000|2024-09-12 10:05:50|5564.38|5563.68|5563.76|5563.06|5564.38|5563.68|5563.76|5563.06|38
1726135560000|2024-09-12 10:06:00|5563.51|5562.81|5563.51|5562.81|5563.51|5562.81|5563.51|5562.81|122
1726135570000|2024-09-12 10:06:10|5563.63|5562.93|5563.51|5562.81|5563.76|5563.06|5563.51|5562.81|21
1726135580000|2024-09-12 10:06:20|||||||||10
1726135590000|2024-09-12 10:06:30|5563.26|5562.56|5563.26|5562.56|5563.26|5562.56|5563.26|5562.56|13
1726135600000|2024-09-12 10:06:40|5563.76|5563.06|5563.88|5563.18|5564.01|5563.31|5563.76|5563.06|119
1726135610000|2024-09-12 10:06:50|5564.01|5563.31|5563.76|5563.06|5564.01|5563.31|5563.51|5562.81|124
1726135620000|2024-09-12 10:07:00|||||||||1
1726135630000|2024-09-12 10:07:10|5563.63|5562.93|5563.76|5563.06|5563.76|5563.06|5563.63|5562.93|17
1726135640000|2024-09-12 10:07:20|5563.88|5563.18|5564.01|5563.31|5564.26|5563.56|5563.88|5563.18|61
1726135650000|2024-09-12 10:07:30|5564.13|5563.43|5564.26|5563.56|5564.26|5563.56|5564.13|5563.43|13
1726135660000|2024-09-12 10:07:40|||||||||3
1726135670000|2024-09-12 10:07:50|5564.51|5563.81|5564.51|5563.81|5564.51|5563.81|5564.38|5563.68|50
1726135680000|2024-09-12 10:08:00|5564.26|5563.56|5564.26|5563.56|5564.51|5563.81|5564.26|5563.56|230
1726135690000|2024-09-12 10:08:10|5564.13|5563.43|5564.26|5563.56|5564.26|5563.56|5564.01|5563.31|9
1726135700000|2024-09-12 10:08:20|5564.01|5563.31|5564.01|5563.31|5564.01|5563.31|5564.01|5563.31|79
1726135710000|2024-09-12 10:08:30|5564.13|5563.43|5563.51|5562.81|5564.26|5563.56|5563.51|5562.81|76
1726135720000|2024-09-12 10:08:40|5563.63|5562.93|5563.51|5562.81|5563.76|5563.06|5563.51|5562.81|110
1726135730000|2024-09-12 10:08:50|5563.38|5562.68|5563.76|5563.06|5563.76|5563.06|5563.38|5562.68|12
1726135740000|2024-09-12 10:09:00|5564.01|5563.31|5564.01|5563.31|5564.01|5563.31|5564.01|5563.31|10
1726135750000|2024-09-12 10:09:10|5563.88|5563.18|5563.76|5563.06|5564.01|5563.31|5563.76|5563.06|46
1726135770000|2024-09-12 10:09:30|5563.88|5563.18|5564.01|5563.31|5564.01|5563.31|5563.88|5563.18|8
1726135780000|2024-09-12 10:09:40|5564.13|5563.43|5564.01|5563.31|5564.26|5563.56|5564.01|5563.31|33
1726135790000|2024-09-12 10:09:50|5564.13|5563.43|5564.26|5563.56|5564.26|5563.56|5564.13|5563.43|13
1726135800000|2024-09-12 10:10:00|5564.38|5563.68|5564.51|5563.81|5564.51|5563.81|5564.38|5563.68|36
1726135810000|2024-09-12 10:10:10|5564.63|5563.93|5564.51|5563.81|5564.63|5563.93|5564.51|5563.81|105
1726135820000|2024-09-12 10:10:20|||||||||37
1726135830000|2024-09-12 10:10:30|||||||||19
1726135840000|2024-09-12 10:10:40|||||||||2
1726135850000|2024-09-12 10:10:50|5564.76|5564.06|5565.76|5565.06|5566.01|5565.31|5564.76|5564.06|260
1726135860000|2024-09-12 10:11:00|5565.88|5565.18|5566.01|5565.31|5566.01|5565.31|5565.76|5565.06|37
1726135870000|2024-09-12 10:11:10|5565.88|5565.18|5566.01|5565.31|5566.01|5565.31|5565.88|5565.18|7
1726135880000|2024-09-12 10:11:20|5565.76|5565.06|5566.01|5565.31|5566.01|5565.31|5565.76|5565.06|18
1726135890000|2024-09-12 10:11:30|||||||||33
1726135900000|2024-09-12 10:11:40|5566.13|5565.43|5566.51|5565.81|5566.51|5565.81|5566.13|5565.43|30
1726135910000|2024-09-12 10:11:50|5566.38|5565.68|5566.26|5565.56|5566.51|5565.81|5566.26|5565.56|60
1726135920000|2024-09-12 10:12:00|5566.38|5565.68|5566.01|5565.31|5566.51|5565.81|5566.01|5565.31|36
1726135930000|2024-09-12 10:12:10|5565.88|5565.18|5565.76|5565.06|5566.01|5565.31|5565.76|5565.06|13
1726135940000|2024-09-12 10:12:20|5565.88|5565.18|5566.01|5565.31|5566.01|5565.31|5565.88|5565.18|13
1726135950000|2024-09-12 10:12:30|||||||||1
1726135960000|2024-09-12 10:12:40|5565.76|5565.06|5566.01|5565.31|5566.01|5565.31|5565.76|5565.06|24
1726135970000|2024-09-12 10:12:50|5566.26|5565.56|5566.26|5565.56|5566.26|5565.56|5566.26|5565.56|17
1726135980000|2024-09-12 10:13:00|||||||||9
1726135990000|2024-09-12 10:13:10|5566.13|5565.43|5566.26|5565.56|5566.26|5565.56|5566.01|5565.31|41
1726136000000|2024-09-12 10:13:20|5566.13|5565.43|5566.01|5565.31|5566.13|5565.43|5566.01|5565.31|30
1726136010000|2024-09-12 10:13:30|5566.26|5565.56|5566.51|5565.81|5566.51|5565.81|5566.26|5565.56|18
1726136020000|2024-09-12 10:13:40|5566.26|5565.56|5566.51|5565.81|5566.51|5565.81|5566.26|5565.56|36
1726136030000|2024-09-12 10:13:50|||||||||7
1726136040000|2024-09-12 10:14:00|||||||||15
1726136060000|2024-09-12 10:14:20|||||||||14
1726136070000|2024-09-12 10:14:30|5566.63|5565.93|5565.51|5564.81|5566.76|5566.06|5565.51|5564.81|74
1726136080000|2024-09-12 10:14:40|5565.26|5564.56|5565.51|5564.81|5565.51|5564.81|5565.26|5564.56|24
1726136090000|2024-09-12 10:14:50|5565.63|5564.93|5565.76|5565.06|5565.76|5565.06|5565.63|5564.93|45
1726136100000|2024-09-12 10:15:00|5565.88|5565.18|5566.01|5565.31|5566.01|5565.31|5565.88|5565.18|23
1726136110000|2024-09-12 10:15:10|5565.76|5565.06|5565.76|5565.06|5565.76|5565.06|5565.76|5565.06|42
1726136120000|2024-09-12 10:15:20|5565.51|5564.81|5565.26|5564.56|5565.51|5564.81|5565.26|5564.56|40
1726136130000|2024-09-12 10:15:30|5565.13|5564.43|5564.51|5563.81|5565.26|5564.56|5564.38|5563.68|106
1726136140000|2024-09-12 10:15:40|5564.26|5563.56|5564.26|5563.56|5564.51|5563.81|5564.26|5563.56|34
1726136150000|2024-09-12 10:15:50|5564.51|5563.81|5564.51|5563.81|5564.51|5563.81|5564.51|5563.81|4
1726136160000|2024-09-12 10:16:00|5564.38|5563.68|5564.26|5563.56|5564.38|5563.68|5564.26|5563.56|18
1726136170000|2024-09-12 10:16:10|5564.38|5563.68|5564.01|5563.31|5564.38|5563.68|5564.01|5563.31|40
1726136180000|2024-09-12 10:16:20|5563.76|5563.06|5563.26|5562.56|5563.76|5563.06|5563.26|5562.56|83
1726136190000|2024-09-12 10:16:30|5563.38|5562.68|5563.26|5562.56|5563.51|5562.81|5563.26|5562.56|27
1726136200000|2024-09-12 10:16:40|5563.51|5562.81|5563.76|5563.06|5563.76|5563.06|5563.51|5562.81|33
1726136210000|2024-09-12 10:16:50|5563.51|5562.81|5563.51|5562.81|5563.51|5562.81|5563.26|5562.56|34
1726136220000|2024-09-12 10:17:00|||||||||9
1726136230000|2024-09-12 10:17:10|5563.76|5563.06|5563.51|5562.81|5563.76|5563.06|5563.51|5562.81|72
1726136240000|2024-09-12 10:17:20|5563.76|5563.06|5563.26|5562.56|5563.76|5563.06|5563.26|5562.56|36
1726136250000|2024-09-12 10:17:30|5563.38|5562.68|5564.76|5564.06|5564.76|5564.06|5563.26|5562.56|116
1726136260000|2024-09-12 10:17:40|5564.26|5563.56|5564.26|5563.56|5564.26|5563.56|5564.13|5563.43|35
1726136270000|2024-09-12 10:17:50|5564.13|5563.43|5563.76|5563.06|5564.13|5563.43|5563.76|5563.06|23
1726136280000|2024-09-12 10:18:00|5563.51|5562.81|5563.51|5562.81|5563.51|5562.81|5563.51|5562.81|16
1726136290000|2024-09-12 10:18:10|5563.63|5562.93|5563.51|5562.81|5563.63|5562.93|5563.51|5562.81|7
1726136300000|2024-09-12 10:18:20|5563.26|5562.56|5563.51|5562.81|5563.51|5562.81|5563.26|5562.56|32
1726136310000|2024-09-12 10:18:30|5563.38|5562.68|5563.51|5562.81|5563.63|5562.93|5563.38|5562.68|28
1726136320000|2024-09-12 10:18:40|||||||||6
1726136330000|2024-09-12 10:18:50|5563.63|5562.93|5563.51|5562.81|5563.63|5562.93|5563.51|5562.81|6
1726136340000|2024-09-12 10:19:00|5563.26|5562.56|5563.51|5562.81|5563.51|5562.81|5563.26|5562.56|21
1726136350000|2024-09-12 10:19:10|5563.38|5562.68|5563.51|5562.81|5563.51|5562.81|5563.26|5562.56|9
1726136360000|2024-09-12 10:19:20|5563.38|5562.68|5563.38|5562.68|5563.51|5562.81|5563.26|5562.56|12
1726136370000|2024-09-12 10:19:30|5563.51|5562.81|5563.76|5563.06|5563.76|5563.06|5563.51|5562.81|11
1726136380000|2024-09-12 10:19:40|5563.51|5562.81|5563.76|5563.06|5563.76|5563.06|5563.51|5562.81|17
1726136390000|2024-09-12 10:19:50|5564.01|5563.31|5563.76|5563.06|5564.01|5563.31|5563.76|5563.06|79
1726136400000|2024-09-12 10:20:00|5563.51|5562.81|5563.76|5563.06|5564.13|5563.43|5563.51|5562.81|56
1726136410000|2024-09-12 10:20:10|5563.88|5563.18|5564.01|5563.31|5564.01|5563.31|5563.88|5563.18|7
1726136420000|2024-09-12 10:20:20|5564.13|5563.43|5564.01|5563.31|5564.26|5563.56|5564.01|5563.31|20
1726136430000|2024-09-12 10:20:30|5563.76|5563.06|5563.76|5563.06|5563.76|5563.06|5563.76|5563.06|34
1726136440000|2024-09-12 10:20:40|5563.88|5563.18|5564.01|5563.31|5564.01|5563.31|5563.88|5563.18|1
1726136450000|2024-09-12 10:20:50|5563.88|5563.18|5563.76|5563.06|5564.01|5563.31|5563.76|5563.06|19
1726136460000|2024-09-12 10:21:00|||||||||4
1726136470000|2024-09-12 10:21:10|5563.88|5563.18|5563.76|5563.06|5563.88|5563.18|5563.76|5563.06|25
1726136480000|2024-09-12 10:21:20|5563.63|5562.93|5563.01|5562.31|5563.63|5562.93|5563.01|5562.31|157
1726136490000|2024-09-12 10:21:30|5563.13|5562.43|5563.26|5562.56|5563.26|5562.56|5563.01|5562.31|30
1726136500000|2024-09-12 10:21:40|||||||||5
1726136510000|2024-09-12 10:21:50|||||||||2
1726136520000|2024-09-12 10:22:00|5563.51|5562.81|5563.76|5563.06|5563.76|5563.06|5563.51|5562.81|65
1726136530000|2024-09-12 10:22:10|5563.51|5562.81|5563.51|5562.81|5563.51|5562.81|5563.51|5562.81|18
1726136540000|2024-09-12 10:22:20|5563.38|5562.68|5563.51|5562.81|5563.51|5562.81|5563.26|5562.56|11
1726136550000|2024-09-12 10:22:30|5563.26|5562.56|5562.88|5562.18|5563.26|5562.56|5562.76|5562.06|28
1726136560000|2024-09-12 10:22:40|5562.76|5562.06|5562.76|5562.06|5562.76|5562.06|5562.76|5562.06|4
1726136570000|2024-09-12 10:22:50|||||||||2
1726136580000|2024-09-12 10:23:00|5562.88|5562.18|5563.01|5562.31|5563.01|5562.31|5562.88|5562.18|20
1726136590000|2024-09-12 10:23:10|5563.26|5562.56|5563.26|5562.56|5563.51|5562.81|5563.01|5562.31|26
1726136600000|2024-09-12 10:23:20|||||||||5
1726136610000|2024-09-12 10:23:30|5563.38|5562.68|5563.26|5562.56|5563.51|5562.81|5563.26|5562.56|13
1726136620000|2024-09-12 10:23:40|||||||||3
1726136630000|2024-09-12 10:23:50|5563.38|5562.68|5563.26|5562.56|5563.51|5562.81|5563.26|5562.56|11
1726136640000|2024-09-12 10:24:00|5563.38|5562.68|5564.01|5563.31|5564.01|5563.31|5563.38|5562.68|73
1726136650000|2024-09-12 10:24:10|5563.51|5562.81|5563.76|5563.06|5563.76|5563.06|5563.51|5562.81|60
1726136670000|2024-09-12 10:24:30|5563.63|5562.93|5563.76|5563.06|5563.76|5563.06|5563.63|5562.93|12
1726136680000|2024-09-12 10:24:40|5563.63|5562.93|5563.51|5562.81|5563.63|5562.93|5563.26|5562.56|15
1726136700000|2024-09-12 10:25:00|5563.38|5562.68|5563.51|5562.81|5563.51|5562.81|5563.26|5562.56|33
1726136710000|2024-09-12 10:25:10|5563.38|5562.68|5563.01|5562.31|5563.38|5562.68|5563.01|5562.31|10
1726136720000|2024-09-12 10:25:20|5563.26|5562.56|5563.01|5562.31|5563.26|5562.56|5563.01|5562.31|20
1726136730000|2024-09-12 10:25:30|5562.88|5562.18|5562.76|5562.06|5562.88|5562.18|5562.76|5562.06|12
1726136750000|2024-09-12 10:25:50|5562.63|5561.93|5562.76|5562.06|5562.76|5562.06|5562.51|5561.81|81
1726136770000|2024-09-12 10:26:10|5563.01|5562.31|5562.76|5562.06|5563.01|5562.31|5562.76|5562.06|32
1726136780000|2024-09-12 10:26:20|5562.63|5561.93|5562.51|5561.81|5562.63|5561.93|5562.51|5561.81|38
1726136790000|2024-09-12 10:26:30|5562.63|5561.93|5562.76|5562.06|5562.76|5562.06|5562.51|5561.81|74
1726136800000|2024-09-12 10:26:40|||||||||16
1726136810000|2024-09-12 10:26:50|5562.88|5562.18|5563.26|5562.56|5563.26|5562.56|5562.76|5562.06|61
1726136820000|2024-09-12 10:27:00|5563.13|5562.43|5563.26|5562.56|5563.38|5562.68|5563.13|5562.43|41
1726136830000|2024-09-12 10:27:10|5563.38|5562.68|5563.01|5562.31|5563.51|5562.81|5563.01|5562.31|28
1726136840000|2024-09-12 10:27:20|5563.13|5562.43|5563.01|5562.31|5563.26|5562.56|5563.01|5562.31|71
1726136850000|2024-09-12 10:27:30|5562.88|5562.18|5563.01|5562.31|5563.01|5562.31|5562.76|5562.06|16
1726136860000|2024-09-12 10:27:40|||||||||15
1726136880000|2024-09-12 10:28:00|||||||||16
1726136910000|2024-09-12 10:28:30|||||||||1
1726136920000|2024-09-12 10:28:40|5562.88|5562.18|5562.76|5562.06|5562.88|5562.18|5562.76|5562.06|13
1726136940000|2024-09-12 10:29:00|||||||||8
1726136950000|2024-09-12 10:29:10|||||||||2
1726136960000|2024-09-12 10:29:20|5562.88|5562.18|5562.76|5562.06|5563.01|5562.31|5562.76|5562.06|31
1726136970000|2024-09-12 10:29:30|||||||||1
1726136990000|2024-09-12 10:29:50|5562.88|5562.18|5562.63|5561.93|5562.88|5562.18|5562.51|5561.81|41
1726137000000|2024-09-12 10:30:00|5562.76|5562.06|5562.51|5561.81|5562.76|5562.06|5562.51|5561.81|24
1726137010000|2024-09-12 10:30:10|5562.26|5561.56|5562.26|5561.56|5562.51|5561.81|5562.26|5561.56|21
1726137020000|2024-09-12 10:30:20|5562.38|5561.68|5562.51|5561.81|5562.51|5561.81|5562.38|5561.68|9
1726137030000|2024-09-12 10:30:30|5562.26|5561.56|5562.26|5561.56|5562.38|5561.68|5562.26|5561.56|31
1726137040000|2024-09-12 10:30:40|5562.01|5561.31|5562.26|5561.56|5562.26|5561.56|5562.01|5561.31|44
1726137050000|2024-09-12 10:30:50|5562.13|5561.43|5562.13|5561.43|5562.13|5561.43|5562.01|5561.31|29
1726137060000|2024-09-12 10:31:00|5562.26|5561.56|5562.26|5561.56|5562.26|5561.56|5562.26|5561.56|0
1726137070000|2024-09-12 10:31:10|5562.76|5562.06|5563.76|5563.06|5563.76|5563.06|5562.76|5562.06|152
1726137080000|2024-09-12 10:31:20|5563.63|5562.93|5564.01|5563.31|5564.01|5563.31|5563.51|5562.81|28
1726137090000|2024-09-12 10:31:30|5564.13|5563.43|5564.01|5563.31|5564.13|5563.43|5564.01|5563.31|30
1726137100000|2024-09-12 10:31:40|||||||||5
1726137110000|2024-09-12 10:31:50|5564.13|5563.43|5564.01|5563.31|5564.26|5563.56|5564.01|5563.31|11
1726137120000|2024-09-12 10:32:00|5564.13|5563.43|5564.01|5563.31|5564.13|5563.43|5564.01|5563.31|18
1726137130000|2024-09-12 10:32:10|5564.13|5563.43|5564.01|5563.31|5564.26|5563.56|5563.76|5563.06|31
1726137140000|2024-09-12 10:32:20|5563.76|5563.06|5563.76|5563.06|5564.01|5563.31|5563.76|5563.06|14
1726137150000|2024-09-12 10:32:30|5563.88|5563.18|5564.01|5563.31|5564.01|5563.31|5563.76|5563.06|1
1726137160000|2024-09-12 10:32:40|5563.88|5563.18|5563.76|5563.06|5563.88|5563.18|5563.76|5563.06|15
1726137170000|2024-09-12 10:32:50|5563.88|5563.18|5563.76|5563.06|5563.88|5563.18|5563.76|5563.06|4
1726137180000|2024-09-12 10:33:00|5563.88|5563.18|5563.76|5563.06|5563.88|5563.18|5563.51|5562.81|56
1726137190000|2024-09-12 10:33:10|5563.63|5562.93|5563.51|5562.81|5563.63|5562.93|5563.51|5562.81|29
1726137210000|2024-09-12 10:33:30|5563.38|5562.68|5563.51|5562.81|5563.51|5562.81|5563.26|5562.56|26
1726137220000|2024-09-12 10:33:40|5563.38|5562.68|5563.51|5562.81|5563.51|5562.81|5563.38|5562.68|27
1726137230000|2024-09-12 10:33:50|5563.63|5562.93|5563.76|5563.06|5563.76|5563.06|5563.51|5562.81|44
1726137240000|2024-09-12 10:34:00|5563.63|5562.93|5563.51|5562.81|5563.63|5562.93|5563.51|5562.81|11
1726137260000|2024-09-12 10:34:20|5563.26|5562.56|5563.51|5562.81|5563.51|5562.81|5563.26|5562.56|37
1726137270000|2024-09-12 10:34:30|5563.63|5562.93|5563.63|5562.93|5563.76|5563.06|5563.51|5562.81|30
1726137280000|2024-09-12 10:34:40|5563.51|5562.81|5564.01|5563.31|5564.01|5563.31|5563.51|5562.81|9
1726137290000|2024-09-12 10:34:50|5563.88|5563.18|5563.88|5563.18|5563.88|5563.18|5563.76|5563.06|23
1726137300000|2024-09-12 10:35:00|5564.01|5563.31|5564.01|5563.31|5564.01|5563.31|5564.01|5563.31|8
1726137310000|2024-09-12 10:35:10|5564.26|5563.56|5564.38|5563.68|5564.51|5563.81|5564.26|5563.56|58
1726137320000|2024-09-12 10:35:20|5564.51|5563.81|5564.51|5563.81|5564.51|5563.81|5564.51|5563.81|0
1726137330000|2024-09-12 10:35:30|5564.76|5564.06|5564.76|5564.06|5564.76|5564.06|5564.51|5563.81|58
1726137340000|2024-09-12 10:35:40|||||||||6
1726137350000|2024-09-12 10:35:50|5565.01|5564.31|5565.01|5564.31|5565.01|5564.31|5564.76|5564.06|38
1726137360000|2024-09-12 10:36:00|5565.26|5564.56|5565.26|5564.56|5565.26|5564.56|5565.26|5564.56|37
1726137370000|2024-09-12 10:36:10|5565.51|5564.81|5565.51|5564.81|5565.76|5565.06|5565.51|5564.81|81
1726137380000|2024-09-12 10:36:20|5565.63|5564.93|5565.76|5565.06|5565.76|5565.06|5565.63|5564.93|18
1726137390000|2024-09-12 10:36:30|5565.88|5565.18|5566.01|5565.31|5566.01|5565.31|5565.88|5565.18|29
1726137400000|2024-09-12 10:36:40|5565.76|5565.06|5565.51|5564.81|5565.76|5565.06|5565.51|5564.81|111
1726137410000|2024-09-12 10:36:50|||||||||1
1726137420000|2024-09-12 10:37:00|||||||||1
1726137430000|2024-09-12 10:37:10|5565.63|5564.93|5565.76|5565.06|5566.01|5565.31|5565.63|5564.93|16
1726137440000|2024-09-12 10:37:20|5566.01|5565.31|5565.76|5565.06|5566.01|5565.31|5565.76|5565.06|115
1726137450000|2024-09-12 10:37:30|5565.88|5565.18|5566.01|5565.31|5566.01|5565.31|5565.88|5565.18|30
1726137460000|2024-09-12 10:37:40|5566.13|5565.43|5566.26|5565.56|5566.26|5565.56|5566.01|5565.31|45
1726137470000|2024-09-12 10:37:50|5566.13|5565.43|5566.01|5565.31|5566.13|5565.43|5566.01|5565.31|63
1726137480000|2024-09-12 10:38:00|5565.76|5565.06|5565.51|5564.81|5565.76|5565.06|5565.26|5564.56|48
1726137490000|2024-09-12 10:38:10|5565.63|5564.93|5565.63|5564.93|5565.76|5565.06|5565.63|5564.93|40
1726137500000|2024-09-12 10:38:20|5565.51|5564.81|5564.26|5563.56|5565.51|5564.81|5564.26|5563.56|87
1726137510000|2024-09-12 10:38:30|5564.38|5563.68|5564.76|5564.06|5564.76|5564.06|5564.38|5563.68|45
1726137520000|2024-09-12 10:38:40|5565.01|5564.31|5565.01|5564.31|5565.01|5564.31|5565.01|5564.31|8
1726137530000|2024-09-12 10:38:50|5564.88|5564.18|5565.26|5564.56|5565.26|5564.56|5564.88|5564.18|29
1726137540000|2024-09-12 10:39:00|5565.51|5564.81|5565.26|5564.56|5565.51|5564.81|5565.26|5564.56|26
1726137550000|2024-09-12 10:39:10|5565.01|5564.31|5565.26|5564.56|5565.26|5564.56|5565.01|5564.31|39
1726137570000|2024-09-12 10:39:30|5565.38|5564.68|5565.51|5564.81|5565.51|5564.81|5565.26|5564.56|3
1726137580000|2024-09-12 10:39:40|5565.38|5564.68|5565.26|5564.56|5565.51|5564.81|5565.26|5564.56|41
1726137590000|2024-09-12 10:39:50|5565.38|5564.68|5565.51|5564.81|5565.51|5564.81|5565.38|5564.68|13
1726137600000|2024-09-12 10:40:00|||||||||2
1726137610000|2024-09-12 10:40:10|5565.26|5564.56|5565.38|5564.68|5565.51|5564.81|5565.26|5564.56|29
1726137620000|2024-09-12 10:40:20|5565.51|5564.81|5565.51|5564.81|5565.51|5564.81|5565.51|5564.81|5
1726137630000|2024-09-12 10:40:30|||||||||3
1726137640000|2024-09-12 10:40:40|5565.63|5564.93|5565.76|5565.06|5565.76|5565.06|5565.51|5564.81|16
1726137650000|2024-09-12 10:40:50|5565.88|5565.18|5566.01|5565.31|5566.01|5565.31|5565.88|5565.18|12
1726137660000|2024-09-12 10:41:00|5566.26|5565.56|5566.26|5565.56|5566.26|5565.56|5566.26|5565.56|15
1726137680000|2024-09-12 10:41:20|||||||||7
1726137690000|2024-09-12 10:41:30|5566.38|5565.68|5566.51|5565.81|5566.51|5565.81|5566.38|5565.68|13
1726137700000|2024-09-12 10:41:40|||||||||5
1726137710000|2024-09-12 10:41:50|5566.63|5565.93|5566.51|5565.81|5566.63|5565.93|5566.51|5565.81|31
1726137720000|2024-09-12 10:42:00|5566.63|5565.93|5566.76|5566.06|5566.76|5566.06|5566.63|5565.93|44
1726137730000|2024-09-12 10:42:10|5566.88|5566.18|5566.76|5566.06|5566.88|5566.18|5566.76|5566.06|18
1726137740000|2024-09-12 10:42:20|||||||||4
1726137750000|2024-09-12 10:42:30|5566.88|5566.18|5567.01|5566.31|5567.01|5566.31|5566.76|5566.06|25
1726137760000|2024-09-12 10:42:40|5566.88|5566.18|5566.88|5566.18|5567.01|5566.31|5566.76|5566.06|31
1726137770000|2024-09-12 10:42:50|5567.01|5566.31|5566.76|5566.06|5567.01|5566.31|5566.76|5566.06|63
1726137780000|2024-09-12 10:43:00|5566.51|5565.81|5566.26|5565.56|5566.51|5565.81|5566.26|5565.56|38
1726137790000|2024-09-12 10:43:10|5566.38|5565.68|5566.76|5566.06|5566.76|5566.06|5566.38|5565.68|40
1726137800000|2024-09-12 10:43:20|5567.01|5566.31|5567.01|5566.31|5567.01|5566.31|5567.01|5566.31|14
1726137810000|2024-09-12 10:43:30|5566.76|5566.06|5567.01|5566.31|5567.01|5566.31|5566.76|5566.06|51
1726137830000|2024-09-12 10:43:50|5566.76|5566.06|5566.76|5566.06|5566.76|5566.06|5566.76|5566.06|20
1726137840000|2024-09-12 10:44:00|5566.88|5566.18|5567.01|5566.31|5567.01|5566.31|5566.76|5566.06|26
1726137850000|2024-09-12 10:44:10|5567.26|5566.56|5567.76|5567.06|5568.01|5567.31|5567.26|5566.56|107
1726137860000|2024-09-12 10:44:20|5567.88|5567.18|5567.76|5567.06|5568.01|5567.31|5567.76|5567.06|31
1726137870000|2024-09-12 10:44:30|5567.63|5566.93|5567.51|5566.81|5567.63|5566.93|5567.26|5566.56|106
1726137880000|2024-09-12 10:44:40|||||||||8
1726137890000|2024-09-12 10:44:50|5567.38|5566.68|5567.51|5566.81|5567.51|5566.81|5567.26|5566.56|16
1726137900000|2024-09-12 10:45:00|5567.76|5567.06|5568.01|5567.31|5568.01|5567.31|5567.76|5567.06|52
1726137910000|2024-09-12 10:45:10|5567.76|5567.06|5567.51|5566.81|5567.76|5567.06|5567.51|5566.81|34
1726137920000|2024-09-12 10:45:20|5567.76|5567.06|5567.76|5567.06|5567.76|5567.06|5567.51|5566.81|16
1726137930000|2024-09-12 10:45:30|5567.88|5567.18|5568.01|5567.31|5568.01|5567.31|5567.76|5567.06|35
1726137940000|2024-09-12 10:45:40|5567.88|5567.18|5568.01|5567.31|5568.01|5567.31|5567.76|5567.06|12
1726137950000|2024-09-12 10:45:50|5567.88|5567.18|5567.76|5567.06|5567.88|5567.18|5567.51|5566.81|47
1726137960000|2024-09-12 10:46:00|5567.63|5566.93|5567.26|5566.56|5567.76|5567.06|5567.26|5566.56|52
1726137970000|2024-09-12 10:46:10|5566.76|5566.06|5566.76|5566.06|5567.01|5566.31|5566.76|5566.06|48
1726137980000|2024-09-12 10:46:20|5566.88|5566.18|5567.01|5566.31|5567.01|5566.31|5566.88|5566.18|19
1726137990000|2024-09-12 10:46:30|5567.26|5566.56|5567.51|5566.81|5567.51|5566.81|5567.26|5566.56|32
1726138010000|2024-09-12 10:46:50|5567.76|5567.06|5567.51|5566.81|5567.76|5567.06|5567.51|5566.81|23
1726138020000|2024-09-12 10:47:00|5567.63|5566.93|5567.76|5567.06|5567.76|5567.06|5567.63|5566.93|22
1726138030000|2024-09-12 10:47:10|5567.63|5566.93|5567.51|5566.81|5567.63|5566.93|5567.51|5566.81|11
1726138040000|2024-09-12 10:47:20|5567.26|5566.56|5567.76|5567.06|5568.01|5567.31|5567.26|5566.56|190
1726138050000|2024-09-12 10:47:30|5567.51|5566.81|5567.51|5566.81|5567.51|5566.81|5567.26|5566.56|180
1726138060000|2024-09-12 10:47:40|5567.76|5567.06|5567.51|5566.81|5567.76|5567.06|5567.51|5566.81|249
1726138070000|2024-09-12 10:47:50|5567.26|5566.56|5567.51|5566.81|5567.51|5566.81|5567.26|5566.56|126
1726138080000|2024-09-12 10:48:00|5567.26|5566.56|5567.26|5566.56|5567.26|5566.56|5567.26|5566.56|31
1726138090000|2024-09-12 10:48:10|||||||||10
1726138100000|2024-09-12 10:48:20|||||||||24
1726138110000|2024-09-12 10:48:30|||||||||1
1726138120000|2024-09-12 10:48:40|||||||||68
1726138130000|2024-09-12 10:48:50|||||||||10
1726138140000|2024-09-12 10:49:00|5567.13|5566.43|5567.01|5566.31|5567.13|5566.43|5567.01|5566.31|94
1726138150000|2024-09-12 10:49:10|5566.88|5566.18|5566.51|5565.81|5566.88|5566.18|5566.26|5565.56|142
1726138160000|2024-09-12 10:49:20|5566.76|5566.06|5566.76|5566.06|5566.76|5566.06|5566.76|5566.06|144
1726138170000|2024-09-12 10:49:30|5566.51|5565.81|5566.76|5566.06|5566.76|5566.06|5566.51|5565.81|212
1726138180000|2024-09-12 10:49:40|5566.51|5565.81|5566.51|5565.81|5566.51|5565.81|5566.51|5565.81|9
1726138190000|2024-09-12 10:49:50|5566.26|5565.56|5566.51|5565.81|5566.51|5565.81|5566.26|5565.56|60
1726138200000|2024-09-12 10:50:00|5566.38|5565.68|5565.76|5565.06|5566.51|5565.81|5565.51|5564.81|241
1726138210000|2024-09-12 10:50:10|||||||||5
1726138220000|2024-09-12 10:50:20|5565.63|5564.93|5565.51|5564.81|5565.63|5564.93|5565.51|5564.81|35
1726138230000|2024-09-12 10:50:30|5565.26|5564.56|5565.26|5564.56|5565.26|5564.56|5565.26|5564.56|14
1726138240000|2024-09-12 10:50:40|5565.13|5564.43|5564.76|5564.06|5565.13|5564.43|5564.76|5564.06|52
1726138250000|2024-09-12 10:50:50|5564.51|5563.81|5564.51|5563.81|5564.51|5563.81|5564.26|5563.56|67
1726138260000|2024-09-12 10:51:00|5564.63|5563.93|5564.51|5563.81|5564.63|5563.93|5564.51|5563.81|73
1726138270000|2024-09-12 10:51:10|5564.76|5564.06|5564.51|5563.81|5564.76|5564.06|5564.51|5563.81|491
1726138280000|2024-09-12 10:51:20|5564.38|5563.68|5564.26|5563.56|5564.38|5563.68|5564.01|5563.31|306
1726138290000|2024-09-12 10:51:30|5564.13|5563.43|5564.26|5563.56|5564.26|5563.56|5564.13|5563.43|41
1726138300000|2024-09-12 10:51:40|5564.01|5563.31|5564.26|5563.56|5564.26|5563.56|5564.01|5563.31|86
1726138320000|2024-09-12 10:52:00|||||||||18
1726138360000|2024-09-12 10:52:40|||||||||9
1726138380000|2024-09-12 10:53:00|||||||||24
1726138390000|2024-09-12 10:53:10|5564.38|5563.68|5564.76|5564.06|5564.76|5564.06|5564.38|5563.68|175
1726138400000|2024-09-12 10:53:20|5564.63|5563.93|5565.26|5564.56|5565.26|5564.56|5564.63|5563.93|121
1726138410000|2024-09-12 10:53:30|5565.38|5564.68|5566.01|5565.31|5566.01|5565.31|5565.38|5564.68|182
1726138420000|2024-09-12 10:53:40|5566.13|5565.43|5566.26|5565.56|5566.26|5565.56|5566.13|5565.43|50
1726138430000|2024-09-12 10:53:50|||||||||2
1726138440000|2024-09-12 10:54:00|5566.01|5565.31|5565.26|5564.56|5566.01|5565.31|5565.26|5564.56|202
1726138450000|2024-09-12 10:54:10|5565.13|5564.43|5565.26|5564.56|5565.26|5564.56|5565.01|5564.31|20
1726138460000|2024-09-12 10:54:20|5565.51|5564.81|5565.51|5564.81|5565.51|5564.81|5565.51|5564.81|7
1726138470000|2024-09-12 10:54:30|5565.76|5565.06|5565.51|5564.81|5565.76|5565.06|5565.51|5564.81|19
1726138480000|2024-09-12 10:54:40|5565.76|5565.06|5565.76|5565.06|5565.76|5565.06|5565.63|5564.93|32
1726138490000|2024-09-12 10:54:50|5566.01|5565.31|5566.26|5565.56|5566.26|5565.56|5566.01|5565.31|61
1726138500000|2024-09-12 10:55:00|||||||||2
1726138510000|2024-09-12 10:55:10|5566.51|5565.81|5566.26|5565.56|5566.51|5565.81|5566.26|5565.56|37
1726138520000|2024-09-12 10:55:20|5566.01|5565.31|5566.01|5565.31|5566.01|5565.31|5566.01|5565.31|61
1726138530000|2024-09-12 10:55:30|5566.13|5565.43|5566.26|5565.56|5566.26|5565.56|5566.01|5565.31|36
1726138540000|2024-09-12 10:55:40|5566.38|5565.68|5566.26|5565.56|5566.51|5565.81|5566.26|5565.56|90
1726138550000|2024-09-12 10:55:50|5566.38|5565.68|5566.51|5565.81|5566.51|5565.81|5566.38|5565.68|74
1726138560000|2024-09-12 10:56:00|5566.63|5565.93|5567.01|5566.31|5567.01|5566.31|5566.63|5565.93|30
1726138570000|2024-09-12 10:56:10|5566.88|5566.18|5566.76|5566.06|5566.88|5566.18|5566.76|5566.06|15
1726138590000|2024-09-12 10:56:30|5567.01|5566.31|5566.76|5566.06|5567.01|5566.31|5566.76|5566.06|155
1726138600000|2024-09-12 10:56:40|5566.51|5565.81|5566.51|5565.81|5566.51|5565.81|5566.26|5565.56|891
1726138610000|2024-09-12 10:56:50|5566.38|5565.68|5566.01|5565.31|5566.38|5565.68|5566.01|5565.31|33
1726138620000|2024-09-12 10:57:00|5565.76|5565.06|5565.51|5564.81|5565.76|5565.06|5565.51|5564.81|44
1726138630000|2024-09-12 10:57:10|5565.26|5564.56|5565.26|5564.56|5565.26|5564.56|5565.26|5564.56|68
1726138640000|2024-09-12 10:57:20|||||||||33
1726138660000|2024-09-12 10:57:40|5565.01|5564.31|5565.01|5564.31|5565.01|5564.31|5565.01|5564.31|24
1726138670000|2024-09-12 10:57:50|5564.76|5564.06|5564.51|5563.81|5564.76|5564.06|5564.51|5563.81|99
1726138680000|2024-09-12 10:58:00|5564.63|5563.93|5564.26|5563.56|5564.76|5564.06|5564.26|5563.56|48
1726138690000|2024-09-12 10:58:10|5564.51|5563.81|5564.26|5563.56|5564.76|5564.06|5564.26|5563.56|392
1726138700000|2024-09-12 10:58:20|5564.38|5563.68|5564.26|5563.56|5564.51|5563.81|5564.26|5563.56|34
1726138710000|2024-09-12 10:58:30|5564.13|5563.43|5564.01|5563.31|5564.13|5563.43|5563.76|5563.06|50
1726138720000|2024-09-12 10:58:40|5563.88|5563.18|5563.76|5563.06|5563.88|5563.18|5563.76|5563.06|19
1726138730000|2024-09-12 10:58:50|5563.63|5562.93|5563.51|5562.81|5563.63|5562.93|5563.51|5562.81|15
1726138740000|2024-09-12 10:59:00|5563.63|5562.93|5564.01|5563.31|5564.01|5563.31|5563.63|5562.93|46
1726138750000|2024-09-12 10:59:10|5564.26|5563.56|5564.76|5564.06|5564.76|5564.06|5564.26|5563.56|154
1726138760000|2024-09-12 10:59:20|5565.01|5564.31|5565.01|5564.31|5565.01|5564.31|5565.01|5564.31|16
1726138770000|2024-09-12 10:59:30|5565.26|5564.56|5565.26|5564.56|5565.26|5564.56|5565.26|5564.56|41
1726138780000|2024-09-12 10:59:40|5564.76|5564.06|5564.51|5563.81|5565.13|5564.43|5564.51|5563.81|455
1726138790000|2024-09-12 10:59:50|5564.26|5563.56|5563.76|5563.06|5564.26|5563.56|5563.76|5563.06|149
1726138800000|2024-09-12 11:00:00|5564.01|5563.31|5564.76|5564.06|5565.01|5564.31|5564.01|5563.31|285
1726138810000|2024-09-12 11:00:10|5564.88|5564.18|5565.01|5564.31|5565.01|5564.31|5564.88|5564.18|12
1726138820000|2024-09-12 11:00:20|5564.88|5564.18|5564.76|5564.06|5564.88|5564.18|5564.76|5564.06|80
1726138830000|2024-09-12 11:00:30|5564.51|5563.81|5564.51|5563.81|5564.76|5564.06|5564.51|5563.81|42
1726138840000|2024-09-12 11:00:40|5564.26|5563.56|5564.01|5563.31|5564.26|5563.56|5564.01|5563.31|39
1726138850000|2024-09-12 11:00:50|5564.13|5563.43|5564.76|5564.06|5564.76|5564.06|5564.13|5563.43|82
1726138860000|2024-09-12 11:01:00|5564.63|5563.93|5564.01|5563.31|5564.63|5563.93|5564.01|5563.31|84
1726138870000|2024-09-12 11:01:10|5564.13|5563.43|5564.01|5563.31|5564.26|5563.56|5563.76|5563.06|44
1726138880000|2024-09-12 11:01:20|5563.88|5563.18|5564.26|5563.56|5564.26|5563.56|5563.76|5563.06|72
1726138890000|2024-09-12 11:01:30|5564.13|5563.43|5564.13|5563.43|5564.13|5563.43|5564.13|5563.43|14
1726138900000|2024-09-12 11:01:40|5564.01|5563.31|5564.26|5563.56|5564.26|5563.56|5564.01|5563.31|1
1726138910000|2024-09-12 11:01:50|5564.38|5563.68|5564.51|5563.81|5564.51|5563.81|5564.38|5563.68|30
1726138920000|2024-09-12 11:02:00|5564.38|5563.68|5564.26|5563.56|5564.51|5563.81|5564.26|5563.56|22
1726138930000|2024-09-12 11:02:10|5564.01|5563.31|5563.51|5562.81|5564.01|5563.31|5563.51|5562.81|31
1726138940000|2024-09-12 11:02:20|5563.38|5562.68|5563.26|5562.56|5563.51|5562.81|5563.26|5562.56|63
1726138950000|2024-09-12 11:02:30|5563.13|5562.43|5563.26|5562.56|5563.26|5562.56|5563.01|5562.31|59
1726138960000|2024-09-12 11:02:40|5563.13|5562.43|5563.01|5562.31|5563.26|5562.56|5563.01|5562.31|106
1726138970000|2024-09-12 11:02:50|5563.13|5562.43|5563.26|5562.56|5563.26|5562.56|5563.01|5562.31|71
1726138980000|2024-09-12 11:03:00|5563.13|5562.43|5562.26|5561.56|5563.13|5562.43|5562.26|5561.56|94
1726138990000|2024-09-12 11:03:10|||||||||14
1726139000000|2024-09-12 11:03:20|5562.51|5561.81|5562.26|5561.56|5562.51|5561.81|5562.26|5561.56|38
1726139010000|2024-09-12 11:03:30|5562.51|5561.81|5562.51|5561.81|5562.51|5561.81|5562.26|5561.56|19
1726139020000|2024-09-12 11:03:40|5562.38|5561.68|5562.51|5561.81|5562.51|5561.81|5562.26|5561.56|35
1726139030000|2024-09-12 11:03:50|5562.38|5561.68|5562.38|5561.68|5562.51|5561.81|5562.26|5561.56|9
1726139040000|2024-09-12 11:04:00|5562.51|5561.81|5562.26|5561.56|5562.51|5561.81|5562.26|5561.56|22
1726139050000|2024-09-12 11:04:10|5562.51|5561.81|5562.26|5561.56|5562.51|5561.81|5562.26|5561.56|78
1726139060000|2024-09-12 11:04:20|5562.38|5561.68|5562.01|5561.31|5562.38|5561.68|5562.01|5561.31|76
1726139070000|2024-09-12 11:04:30|5562.26|5561.56|5562.26|5561.56|5562.26|5561.56|5562.13|5561.43|6
1726139080000|2024-09-12 11:04:40|5562.13|5561.43|5561.88|5561.18|5562.13|5561.43|5561.88|5561.18|32
1726139090000|2024-09-12 11:04:50|5561.76|5561.06|5561.51|5560.81|5561.88|5561.18|5561.26|5560.56|80
1726139100000|2024-09-12 11:05:00|5561.38|5560.68|5561.51|5560.81|5561.51|5560.81|5561.38|5560.68|7
1726139110000|2024-09-12 11:05:10|5561.63|5560.93|5561.51|5560.81|5561.76|5561.06|5561.51|5560.81|32
1726139120000|2024-09-12 11:05:20|5561.38|5560.68|5561.51|5560.81|5561.51|5560.81|5561.26|5560.56|18
1726139130000|2024-09-12 11:05:30|5561.26|5560.56|5561.26|5560.56|5561.51|5560.81|5561.26|5560.56|63
1726139140000|2024-09-12 11:05:40|5561.38|5560.68|5561.51|5560.81|5561.51|5560.81|5561.26|5560.56|123
1726139150000|2024-09-12 11:05:50|5561.63|5560.93|5562.26|5561.56|5562.26|5561.56|5561.63|5560.93|46
1726139160000|2024-09-12 11:06:00|5562.51|5561.81|5562.51|5561.81|5562.76|5562.06|5562.38|5561.68|76
1726139170000|2024-09-12 11:06:10|5562.76|5562.06|5562.76|5562.06|5562.76|5562.06|5562.76|5562.06|27
1726139180000|2024-09-12 11:06:20|5562.51|5561.81|5562.51|5561.81|5562.76|5562.06|5562.51|5561.81|40
1726139190000|2024-09-12 11:06:30|5562.76|5562.06|5563.01|5562.31|5563.01|5562.31|5562.51|5561.81|72
1726139200000|2024-09-12 11:06:40|5563.13|5562.43|5563.13|5562.43|5563.38|5562.68|5563.13|5562.43|44
1726139210000|2024-09-12 11:06:50|5563.01|5562.31|5563.01|5562.31|5563.13|5562.43|5563.01|5562.31|19
1726139220000|2024-09-12 11:07:00|5562.76|5562.06|5563.01|5562.31|5563.01|5562.31|5562.76|5562.06|18
1726139230000|2024-09-12 11:07:10|5563.13|5562.43|5562.26|5561.56|5563.13|5562.43|5562.26|5561.56|67
1726139240000|2024-09-12 11:07:20|5562.38|5561.68|5562.26|5561.56|5562.38|5561.68|5562.01|5561.31|44
1726139250000|2024-09-12 11:07:30|5562.13|5561.43|5561.76|5561.06|5562.26|5561.56|5561.76|5561.06|98
1726139260000|2024-09-12 11:07:40|5561.88|5561.18|5562.01|5561.31|5562.01|5561.31|5561.88|5561.18|1
1726139270000|2024-09-12 11:07:50|5562.13|5561.43|5562.26|5561.56|5562.26|5561.56|5562.13|5561.43|32
1726139280000|2024-09-12 11:08:00|5562.01|5561.31|5561.76|5561.06|5562.01|5561.31|5561.76|5561.06|84
1726139290000|2024-09-12 11:08:10|||||||||90
1726139300000|2024-09-12 11:08:20|||||||||3
1726139310000|2024-09-12 11:08:30|5562.26|5561.56|5562.01|5561.31|5562.26|5561.56|5562.01|5561.31|235
1726139320000|2024-09-12 11:08:40|5561.88|5561.18|5561.76|5561.06|5561.88|5561.18|5561.76|5561.06|44
1726139330000|2024-09-12 11:08:50|||||||||1
1726139340000|2024-09-12 11:09:00|||||||||21
1726139350000|2024-09-12 11:09:10|5562.01|5561.31|5562.01|5561.31|5562.01|5561.31|5562.01|5561.31|15
1726139360000|2024-09-12 11:09:20|5561.88|5561.18|5561.76|5561.06|5561.88|5561.18|5561.76|5561.06|12
1726139370000|2024-09-12 11:09:30|5561.88|5561.18|5562.01|5561.31|5562.01|5561.31|5561.88|5561.18|10
1726139380000|2024-09-12 11:09:40|||||||||2
1726139390000|2024-09-12 11:09:50|||||||||2
1726139400000|2024-09-12 11:10:00|5561.76|5561.06|5561.76|5561.06|5562.01|5561.31|5561.76|5561.06|38
1726139410000|2024-09-12 11:10:10|||||||||2
1726139420000|2024-09-12 11:10:20|||||||||3
1726139430000|2024-09-12 11:10:30|5562.01|5561.31|5562.13|5561.43|5562.13|5561.43|5561.88|5561.18|56
1726139440000|2024-09-12 11:10:40|5562.26|5561.56|5562.26|5561.56|5562.26|5561.56|5562.01|5561.31|17
1726139460000|2024-09-12 11:11:00|5562.51|5561.81|5562.26|5561.56|5562.51|5561.81|5562.26|5561.56|72
1726139470000|2024-09-12 11:11:10|5562.38|5561.68|5562.76|5562.06|5562.76|5562.06|5562.38|5561.68|27
1726139480000|2024-09-12 11:11:20|5562.51|5561.81|5562.51|5561.81|5562.51|5561.81|5562.51|5561.81|16
1726139500000|2024-09-12 11:11:40|5562.63|5561.93|5562.51|5561.81|5562.76|5562.06|5562.51|5561.81|36
1726139510000|2024-09-12 11:11:50|||||||||15
1726139520000|2024-09-12 11:12:00|5562.38|5561.68|5562.26|5561.56|5562.38|5561.68|5562.26|5561.56|17
1726139530000|2024-09-12 11:12:10|5562.38|5561.68|5562.51|5561.81|5562.51|5561.81|5562.38|5561.68|15
1726139540000|2024-09-12 11:12:20|5562.76|5562.06|5562.76|5562.06|5562.76|5562.06|5562.76|5562.06|12
1726139550000|2024-09-12 11:12:30|5563.01|5562.31|5562.76|5562.06|5563.01|5562.31|5562.76|5562.06|55
1726139560000|2024-09-12 11:12:40|5562.88|5562.18|5563.01|5562.31|5563.01|5562.31|5562.76|5562.06|11
1726139570000|2024-09-12 11:12:50|5563.51|5562.81|5563.51|5562.81|5563.51|5562.81|5563.51|5562.81|74
1726139580000|2024-09-12 11:13:00|5563.63|5562.93|5563.76|5563.06|5563.76|5563.06|5563.63|5562.93|42
1726139590000|2024-09-12 11:13:10|5563.63|5562.93|5563.51|5562.81|5563.76|5563.06|5563.51|5562.81|24
1726139600000|2024-09-12 11:13:20|5563.26|5562.56|5563.26|5562.56|5563.26|5562.56|5563.26|5562.56|8
1726139610000|2024-09-12 11:13:30|5563.01|5562.31|5562.76|5562.06|5563.01|5562.31|5562.76|5562.06|10
1726139620000|2024-09-12 11:13:40|5562.51|5561.81|5562.76|5562.06|5562.76|5562.06|5562.51|5561.81|30
1726139630000|2024-09-12 11:13:50|||||||||3
1726139640000|2024-09-12 11:14:00|5563.01|5562.31|5563.01|5562.31|5563.01|5562.31|5563.01|5562.31|17
1726139650000|2024-09-12 11:14:10|5563.26|5562.56|5563.01|5562.31|5563.26|5562.56|5563.01|5562.31|16
1726139660000|2024-09-12 11:14:20|5562.76|5562.06|5562.88|5562.18|5563.01|5562.31|5562.76|5562.06|16
1726139670000|2024-09-12 11:14:30|5563.01|5562.31|5563.01|5562.31|5563.26|5562.56|5563.01|5562.31|20
1726139680000|2024-09-12 11:14:40|5563.13|5562.43|5563.13|5562.43|5563.26|5562.56|5563.13|5562.43|11
1726139690000|2024-09-12 11:14:50|5563.01|5562.31|5563.01|5562.31|5563.26|5562.56|5563.01|5562.31|21
1726139700000|2024-09-12 11:15:00|5562.88|5562.18|5563.01|5562.31|5563.01|5562.31|5562.76|5562.06|8
1726139710000|2024-09-12 11:15:10|5562.88|5562.18|5562.51|5561.81|5562.88|5562.18|5562.51|5561.81|12
1726139720000|2024-09-12 11:15:20|5562.26|5561.56|5562.38|5561.68|5562.51|5561.81|5562.26|5561.56|44
1726139730000|2024-09-12 11:15:30|5562.51|5561.81|5562.26|5561.56|5562.51|5561.81|5562.26|5561.56|16
1726139740000|2024-09-12 11:15:40|5562.51|5561.81|5562.51|5561.81|5562.51|5561.81|5562.51|5561.81|19
1726139760000|2024-09-12 11:16:00|5562.38|5561.68|5562.51|5561.81|5562.51|5561.81|5562.38|5561.68|19
1726139770000|2024-09-12 11:16:10|5562.38|5561.68|5562.51|5561.81|5562.51|5561.81|5562.38|5561.68|12
1726139780000|2024-09-12 11:16:20|5562.38|5561.68|5561.76|5561.06|5562.38|5561.68|5561.76|5561.06|130
1726139790000|2024-09-12 11:16:30|5562.01|5561.31|5561.88|5561.18|5562.01|5561.31|5561.88|5561.18|45
1726139800000|2024-09-12 11:16:40|5562.01|5561.31|5562.01|5561.31|5562.01|5561.31|5562.01|5561.31|6
1726139810000|2024-09-12 11:16:50|5561.88|5561.18|5562.26|5561.56|5562.26|5561.56|5561.88|5561.18|162
1726139820000|2024-09-12 11:17:00|5562.13|5561.43|5562.01|5561.31|5562.13|5561.43|5562.01|5561.31|9
1726139830000|2024-09-12 11:17:10|5562.13|5561.43|5562.26|5561.56|5562.26|5561.56|5562.13|5561.43|6
1726139840000|2024-09-12 11:17:20|5562.13|5561.43|5562.38|5561.68|5562.38|5561.68|5562.01|5561.31|145
1726139850000|2024-09-12 11:17:30|5562.26|5561.56|5562.51|5561.81|5562.51|5561.81|5562.26|5561.56|14
1726139860000|2024-09-12 11:17:40|5562.26|5561.56|5562.26|5561.56|5562.26|5561.56|5562.26|5561.56|20
1726139870000|2024-09-12 11:17:50|5562.38|5561.68|5563.01|5562.31|5563.01|5562.31|5562.38|5561.68|25
1726139880000|2024-09-12 11:18:00|5562.76|5562.06|5562.76|5562.06|5562.88|5562.18|5562.63|5561.93|56
1726139890000|2024-09-12 11:18:10|5562.88|5562.18|5563.01|5562.31|5563.01|5562.31|5562.88|5562.18|24
1726139900000|2024-09-12 11:18:20|5563.26|5562.56|5563.26|5562.56|5563.26|5562.56|5563.26|5562.56|5
1726139910000|2024-09-12 11:18:30|||||||||2
1726139920000|2024-09-12 11:18:40|5563.38|5562.68|5563.51|5562.81|5563.51|5562.81|5563.38|5562.68|24
1726139930000|2024-09-12 11:18:50|5563.01|5562.31|5563.26|5562.56|5563.26|5562.56|5563.01|5562.31|71
1726139950000|2024-09-12 11:19:10|||||||||2
1726139960000|2024-09-12 11:19:20|5563.38|5562.68|5563.51|5562.81|5563.51|5562.81|5563.26|5562.56|47
1726139970000|2024-09-12 11:19:30|5563.38|5562.68|5563.26|5562.56|5563.38|5562.68|5563.26|5562.56|15
1726139980000|2024-09-12 11:19:40|5563.38|5562.68|5563.51|5562.81|5563.51|5562.81|5563.38|5562.68|14
1726139990000|2024-09-12 11:19:50|5563.38|5562.68|5563.26|5562.56|5563.38|5562.68|5563.26|5562.56|28
1726140000000|2024-09-12 11:20:00|5563.01|5562.31|5563.01|5562.31|5563.01|5562.31|5562.76|5562.06|36
1726140010000|2024-09-12 11:20:10|5562.88|5562.18|5563.01|5562.31|5563.01|5562.31|5562.88|5562.18|10
1726140020000|2024-09-12 11:20:20|5562.88|5562.18|5562.76|5562.06|5562.88|5562.18|5562.76|5562.06|4
1726140030000|2024-09-12 11:20:30|5562.88|5562.18|5563.26|5562.56|5563.26|5562.56|5562.88|5562.18|41
1726140050000|2024-09-12 11:20:50|5563.13|5562.43|5563.01|5562.31|5563.13|5562.43|5562.88|5562.18|33
1726140060000|2024-09-12 11:21:00|5562.88|5562.18|5563.01|5562.31|5563.01|5562.31|5562.76|5562.06|34
1726140070000|2024-09-12 11:21:10|5562.88|5562.18|5562.76|5562.06|5562.88|5562.18|5562.76|5562.06|2
1726140080000|2024-09-12 11:21:20|5562.88|5562.18|5563.01|5562.31|5563.01|5562.31|5562.88|5562.18|6
1726140090000|2024-09-12 11:21:30|5562.88|5562.18|5562.76|5562.06|5563.01|5562.31|5562.76|5562.06|15
1726140100000|2024-09-12 11:21:40|||||||||2
1726140110000|2024-09-12 11:21:50|5562.88|5562.18|5562.51|5561.81|5563.01|5562.31|5562.51|5561.81|62
1726140120000|2024-09-12 11:22:00|||||||||2
1726140130000|2024-09-12 11:22:10|5562.76|5562.06|5563.26|5562.56|5563.26|5562.56|5562.76|5562.06|40
1726140140000|2024-09-12 11:22:20|5563.38|5562.68|5563.26|5562.56|5563.63|5562.93|5563.26|5562.56|104
1726140150000|2024-09-12 11:22:30|5563.01|5562.31|5563.26|5562.56|5563.26|5562.56|5563.01|5562.31|35
1726140160000|2024-09-12 11:22:40|5563.13|5562.43|5563.01|5562.31|5563.13|5562.43|5563.01|5562.31|8
1726140170000|2024-09-12 11:22:50|5562.51|5561.81|5562.51|5561.81|5562.51|5561.81|5562.51|5561.81|102
1726140180000|2024-09-12 11:23:00|5562.76|5562.06|5562.26|5561.56|5562.88|5562.18|5562.26|5561.56|281
1726140190000|2024-09-12 11:23:10|5562.51|5561.81|5562.38|5561.68|5562.51|5561.81|5562.38|5561.68|35
1726140200000|2024-09-12 11:23:20|5562.51|5561.81|5563.51|5562.81|5563.51|5562.81|5562.51|5561.81|123
1726140210000|2024-09-12 11:23:30|5563.38|5562.68|5563.51|5562.81|5563.51|5562.81|5563.38|5562.68|12
1726140220000|2024-09-12 11:23:40|5563.26|5562.56|5563.51|5562.81|5563.51|5562.81|5563.26|5562.56|20
1726140230000|2024-09-12 11:23:50|5563.38|5562.68|5563.26|5562.56|5563.51|5562.81|5563.01|5562.31|485
1726140240000|2024-09-12 11:24:00|5563.01|5562.31|5563.01|5562.31|5563.01|5562.31|5563.01|5562.31|16
1726140250000|2024-09-12 11:24:10|5562.88|5562.18|5563.01|5562.31|5563.01|5562.31|5562.88|5562.18|3
1726140260000|2024-09-12 11:24:20|5563.26|5562.56|5563.26|5562.56|5563.26|5562.56|5563.26|5562.56|34
1726140270000|2024-09-12 11:24:30|||||||||5
1726140280000|2024-09-12 11:24:40|5563.38|5562.68|5563.01|5562.31|5563.38|5562.68|5563.01|5562.31|150
1726140290000|2024-09-12 11:24:50|5562.88|5562.18|5562.76|5562.06|5562.88|5562.18|5562.76|5562.06|29
1726140300000|2024-09-12 11:25:00|5562.51|5561.81|5563.01|5562.31|5563.01|5562.31|5562.51|5561.81|53
1726140310000|2024-09-12 11:25:10|5562.88|5562.18|5562.76|5562.06|5563.01|5562.31|5562.76|5562.06|45
1726140320000|2024-09-12 11:25:20|5562.51|5561.81|5562.26|5561.56|5562.51|5561.81|5562.26|5561.56|68
1726140330000|2024-09-12 11:25:30|5562.38|5561.68|5562.51|5561.81|5562.51|5561.81|5562.38|5561.68|34
1726140340000|2024-09-12 11:25:40|5562.38|5561.68|5562.76|5562.06|5562.76|5562.06|5562.38|5561.68|38
1726140350000|2024-09-12 11:25:50|5563.01|5562.31|5563.01|5562.31|5563.01|5562.31|5563.01|5562.31|16
1726140360000|2024-09-12 11:26:00|5563.26|5562.56|5563.26|5562.56|5563.26|5562.56|5563.26|5562.56|30
1726140370000|2024-09-12 11:26:10|5563.38|5562.68|5563.26|5562.56|5563.51|5562.81|5563.26|5562.56|29
1726140380000|2024-09-12 11:26:20|||||||||9
1726140390000|2024-09-12 11:26:30|5563.38|5562.68|5564.26|5563.56|5564.26|5563.56|5563.38|5562.68|82
1726140400000|2024-09-12 11:26:40|5564.51|5563.81|5564.26|5563.56|5564.51|5563.81|5564.13|5563.43|53
1726140410000|2024-09-12 11:26:50|5564.13|5563.43|5564.01|5563.31|5564.26|5563.56|5564.01|5563.31|16
1726140420000|2024-09-12 11:27:00|5564.13|5563.43|5564.01|5563.31|5564.13|5563.43|5564.01|5563.31|115
1726140430000|2024-09-12 11:27:10|5563.76|5563.06|5564.01|5563.31|5564.01|5563.31|5563.76|5563.06|152
1726140440000|2024-09-12 11:27:20|5564.26|5563.56|5564.01|5563.31|5564.26|5563.56|5564.01|5563.31|62
1726140450000|2024-09-12 11:27:30|5563.76|5563.06|5563.76|5563.06|5563.88|5563.18|5563.76|5563.06|62
1726140460000|2024-09-12 11:27:40|5563.88|5563.18|5563.76|5563.06|5563.88|5563.18|5563.76|5563.06|109
1726140470000|2024-09-12 11:27:50|5564.01|5563.31|5563.76|5563.06|5564.01|5563.31|5563.76|5563.06|125
1726140480000|2024-09-12 11:28:00|5564.01|5563.31|5563.51|5562.81|5564.01|5563.31|5563.13|5562.43|288
1726140490000|2024-09-12 11:28:10|5563.76|5563.06|5564.01|5563.31|5564.01|5563.31|5563.76|5563.06|125
1726140500000|2024-09-12 11:28:20|5564.26|5563.56|5564.51|5563.81|5564.51|5563.81|5564.26|5563.56|43
1726140510000|2024-09-12 11:28:30|5564.26|5563.56|5564.01|5563.31|5564.26|5563.56|5564.01|5563.31|95
1726140520000|2024-09-12 11:28:40|5563.76|5563.06|5564.01|5563.31|5564.01|5563.31|5563.76|5563.06|96
1726140530000|2024-09-12 11:28:50|5563.88|5563.18|5563.51|5562.81|5563.88|5563.18|5563.51|5562.81|51
1726140540000|2024-09-12 11:29:00|5563.63|5562.93|5563.51|5562.81|5563.76|5563.06|5563.26|5562.56|39
1726140550000|2024-09-12 11:29:10|5563.63|5562.93|5563.63|5562.93|5563.76|5563.06|5563.51|5562.81|25
1726140560000|2024-09-12 11:29:20|5563.51|5562.81|5563.51|5562.81|5563.63|5562.93|5563.26|5562.56|40
1726140570000|2024-09-12 11:29:30|5563.76|5563.06|5563.76|5563.06|5563.76|5563.06|5563.63|5562.93|36
1726140580000|2024-09-12 11:29:40|5563.63|5562.93|5563.76|5563.06|5563.76|5563.06|5563.51|5562.81|28
1726140590000|2024-09-12 11:29:50|5563.88|5563.18|5563.88|5563.18|5564.01|5563.31|5563.76|5563.06|6
1726140600000|2024-09-12 11:30:00|5563.76|5563.06|5563.76|5563.06|5563.76|5563.06|5563.76|5563.06|13
1726140610000|2024-09-12 11:30:10|5563.88|5563.18|5563.76|5563.06|5563.88|5563.18|5563.76|5563.06|4
1726140620000|2024-09-12 11:30:20|5563.88|5563.18|5563.76|5563.06|5563.88|5563.18|5563.76|5563.06|8
1726140630000|2024-09-12 11:30:30|5563.51|5562.81|5562.26|5561.56|5563.76|5563.06|5562.26|5561.56|234
1726140640000|2024-09-12 11:30:40|5562.13|5561.43|5562.26|5561.56|5562.26|5561.56|5562.01|5561.31|56
1726140650000|2024-09-12 11:30:50|||||||||47
1726140660000|2024-09-12 11:31:00|5562.01|5561.31|5562.01|5561.31|5562.26|5561.56|5562.01|5561.31|48
1726140670000|2024-09-12 11:31:10|5562.13|5561.43|5562.26|5561.56|5562.26|5561.56|5562.13|5561.43|20
1726140680000|2024-09-12 11:31:20|5562.38|5561.68|5562.26|5561.56|5562.38|5561.68|5562.26|5561.56|10
1726140690000|2024-09-12 11:31:30|5562.01|5561.31|5562.01|5561.31|5562.26|5561.56|5562.01|5561.31|56
1726140700000|2024-09-12 11:31:40|||||||||37
1726140720000|2024-09-12 11:32:00|5562.13|5561.43|5562.26|5561.56|5562.26|5561.56|5562.13|5561.43|25
1726140730000|2024-09-12 11:32:10|5562.38|5561.68|5562.26|5561.56|5562.38|5561.68|5562.01|5561.31|27
1726140740000|2024-09-12 11:32:20|5562.01|5561.31|5562.13|5561.43|5562.26|5561.56|5562.01|5561.31|14
1726140750000|2024-09-12 11:32:30|5562.01|5561.31|5562.26|5561.56|5562.26|5561.56|5562.01|5561.31|0
1726140760000|2024-09-12 11:32:40|||||||||18
1726140780000|2024-09-12 11:33:00|5562.51|5561.81|5563.51|5562.81|5563.51|5562.81|5562.51|5561.81|283
1726140790000|2024-09-12 11:33:10|5563.76|5563.06|5563.51|5562.81|5563.76|5563.06|5563.51|5562.81|44
1726140800000|2024-09-12 11:33:20|5563.63|5562.93|5563.51|5562.81|5563.63|5562.93|5563.51|5562.81|58
1726140810000|2024-09-12 11:33:30|5563.63|5562.93|5563.51|5562.81|5563.63|5562.93|5563.51|5562.81|25
1726140820000|2024-09-12 11:33:40|5563.38|5562.68|5562.88|5562.18|5563.38|5562.68|5562.88|5562.18|59
1726140830000|2024-09-12 11:33:50|5563.01|5562.31|5563.01|5562.31|5563.01|5562.31|5563.01|5562.31|184
1726140840000|2024-09-12 11:34:00|5562.88|5562.18|5562.76|5562.06|5562.88|5562.18|5562.76|5562.06|28
1726140850000|2024-09-12 11:34:10|5562.51|5561.81|5562.51|5561.81|5562.51|5561.81|5562.51|5561.81|41
1726140860000|2024-09-12 11:34:20|||||||||13
1726140870000|2024-09-12 11:34:30|5562.38|5561.68|5562.26|5561.56|5562.38|5561.68|5562.26|5561.56|64
1726140880000|2024-09-12 11:34:40|5562.76|5562.06|5562.76|5562.06|5562.76|5562.06|5562.76|5562.06|225
1726140890000|2024-09-12 11:34:50|5562.51|5561.81|5562.76|5562.06|5562.76|5562.06|5562.51|5561.81|371
1726140900000|2024-09-12 11:35:00|5562.88|5562.18|5562.26|5561.56|5562.88|5562.18|5562.26|5561.56|140
1726140910000|2024-09-12 11:35:10|5562.01|5561.31|5562.26|5561.56|5562.26|5561.56|5562.01|5561.31|59
1726140920000|2024-09-12 11:35:20|5562.51|5561.81|5562.76|5562.06|5562.76|5562.06|5562.51|5561.81|54
1726140930000|2024-09-12 11:35:30|5562.63|5561.93|5563.26|5562.56|5563.26|5562.56|5562.63|5561.93|55
1726140940000|2024-09-12 11:35:40|5563.51|5562.81|5563.76|5563.06|5564.01|5563.31|5563.51|5562.81|175
1726140950000|2024-09-12 11:35:50|5563.88|5563.18|5563.76|5563.06|5564.01|5563.31|5563.76|5563.06|47
1726140960000|2024-09-12 11:36:00|5563.88|5563.18|5565.38|5564.68|5565.51|5564.81|5563.76|5563.06|192
1726140970000|2024-09-12 11:36:10|5565.26|5564.56|5565.26|5564.56|5565.26|5564.56|5565.01|5564.31|75
1726140980000|2024-09-12 11:36:20|5565.51|5564.81|5564.51|5563.81|5565.51|5564.81|5564.51|5563.81|175
1726140990000|2024-09-12 11:36:30|5564.63|5563.93|5564.01|5563.31|5564.63|5563.93|5564.01|5563.31|121
1726141000000|2024-09-12 11:36:40|5563.88|5563.18|5563.26|5562.56|5563.88|5563.18|5563.26|5562.56|118
1726141010000|2024-09-12 11:36:50|5563.38|5562.68|5563.51|5562.81|5563.51|5562.81|5563.26|5562.56|55
1726141020000|2024-09-12 11:37:00|5563.76|5563.06|5563.76|5563.06|5564.01|5563.31|5563.51|5562.81|909
1726141030000|2024-09-12 11:37:10|5563.63|5562.93|5563.51|5562.81|5563.63|5562.93|5563.51|5562.81|164
1726141040000|2024-09-12 11:37:20|||||||||61
1726141050000|2024-09-12 11:37:30|5563.63|5562.93|5563.76|5563.06|5563.76|5563.06|5563.51|5562.81|45
1726141060000|2024-09-12 11:37:40|5563.63|5562.93|5563.63|5562.93|5563.76|5563.06|5563.51|5562.81|40
1726141070000|2024-09-12 11:37:50|5563.51|5562.81|5563.51|5562.81|5563.76|5563.06|5563.51|5562.81|22
1726141080000|2024-09-12 11:38:00|5563.63|5562.93|5564.01|5563.31|5564.01|5563.31|5563.51|5562.81|37
1726141090000|2024-09-12 11:38:10|5563.88|5563.18|5564.26|5563.56|5564.26|5563.56|5563.76|5563.06|326
1726141100000|2024-09-12 11:38:20|||||||||1
1726141110000|2024-09-12 11:38:30|5564.51|5563.81|5564.51|5563.81|5564.51|5563.81|5564.51|5563.81|15
1726141120000|2024-09-12 11:38:40|5564.63|5563.93|5564.51|5563.81|5564.76|5564.06|5564.51|5563.81|45
1726141130000|2024-09-12 11:38:50|5564.26|5563.56|5564.26|5563.56|5564.26|5563.56|5564.26|5563.56|10
1726141140000|2024-09-12 11:39:00|5564.01|5563.31|5564.26|5563.56|5564.26|5563.56|5564.01|5563.31|74
1726141150000|2024-09-12 11:39:10|5564.13|5563.43|5564.01|5563.31|5564.13|5563.43|5563.76|5563.06|45
1726141160000|2024-09-12 11:39:20|5563.88|5563.18|5564.01|5563.31|5564.01|5563.31|5563.88|5563.18|82
1726141170000|2024-09-12 11:39:30|5563.76|5563.06|5563.76|5563.06|5563.76|5563.06|5563.76|5563.06|34
1726141180000|2024-09-12 11:39:40|5563.51|5562.81|5563.26|5562.56|5563.51|5562.81|5563.26|5562.56|85
1726141190000|2024-09-12 11:39:50|5563.13|5562.43|5563.26|5562.56|5563.26|5562.56|5563.01|5562.31|20
1726141200000|2024-09-12 11:40:00|5563.38|5562.68|5564.76|5564.06|5564.76|5564.06|5563.26|5562.56|144
1726141210000|2024-09-12 11:40:10|5564.51|5563.81|5564.76|5564.06|5564.76|5564.06|5564.51|5563.81|89
1726141220000|2024-09-12 11:40:20|5564.88|5564.18|5564.26|5563.56|5564.88|5564.18|5564.26|5563.56|39
1726141240000|2024-09-12 11:40:40|5564.01|5563.31|5564.01|5563.31|5564.26|5563.56|5564.01|5563.31|47
1726141250000|2024-09-12 11:40:50|5563.88|5563.18|5563.76|5563.06|5563.88|5563.18|5563.76|5563.06|18
1726141260000|2024-09-12 11:41:00|||||||||1
1726141270000|2024-09-12 11:41:10|5563.51|5562.81|5563.51|5562.81|5563.51|5562.81|5563.51|5562.81|51
1726141290000|2024-09-12 11:41:30|5563.63|5562.93|5563.51|5562.81|5563.63|5562.93|5563.51|5562.81|16
1726141300000|2024-09-12 11:41:40|5563.63|5562.93|5563.51|5562.81|5563.63|5562.93|5563.51|5562.81|37
1726141320000|2024-09-12 11:42:00|5563.26|5562.56|5563.26|5562.56|5563.26|5562.56|5563.26|5562.56|16
1726141330000|2024-09-12 11:42:10|5563.63|5562.93|5564.01|5563.31|5564.01|5563.31|5563.63|5562.93|59
1726141340000|2024-09-12 11:42:20|5563.88|5563.18|5563.76|5563.06|5563.88|5563.18|5563.76|5563.06|45
1726141350000|2024-09-12 11:42:30|5564.01|5563.31|5564.01|5563.31|5564.01|5563.31|5563.88|5563.18|53
1726141370000|2024-09-12 11:42:50|||||||||14
1726141380000|2024-09-12 11:43:00|5563.76|5563.06|5564.01|5563.31|5564.01|5563.31|5563.51|5562.81|75
1726141390000|2024-09-12 11:43:10|5564.26|5563.56|5564.26|5563.56|5564.26|5563.56|5564.26|5563.56|27
1726141400000|2024-09-12 11:43:20|5564.51|5563.81|5564.26|5563.56|5564.51|5563.81|5564.26|5563.56|24
1726141410000|2024-09-12 11:43:30|5564.01|5563.31|5564.01|5563.31|5564.01|5563.31|5564.01|5563.31|10
1726141430000|2024-09-12 11:43:50|5564.13|5563.43|5564.01|5563.31|5564.13|5563.43|5564.01|5563.31|59
1726141440000|2024-09-12 11:44:00|5563.76|5563.06|5564.01|5563.31|5564.01|5563.31|5563.76|5563.06|21
1726141450000|2024-09-12 11:44:10|5563.88|5563.18|5564.01|5563.31|5564.01|5563.31|5563.76|5563.06|6
1726141460000|2024-09-12 11:44:20|5563.76|5563.06|5564.01|5563.31|5564.01|5563.31|5563.76|5563.06|25
1726141470000|2024-09-12 11:44:30|||||||||3
1726141480000|2024-09-12 11:44:40|5564.13|5563.43|5563.51|5562.81|5564.13|5563.43|5563.51|5562.81|49
1726141490000|2024-09-12 11:44:50|||||||||27
1726141500000|2024-09-12 11:45:00|5563.76|5563.06|5564.51|5563.81|5564.51|5563.81|5563.76|5563.06|46
1726141510000|2024-09-12 11:45:10|5564.63|5563.93|5564.76|5564.06|5564.76|5564.06|5564.63|5563.93|36
1726141520000|2024-09-12 11:45:20|5564.63|5563.93|5563.76|5563.06|5564.63|5563.93|5563.76|5563.06|51
1726141530000|2024-09-12 11:45:30|5563.88|5563.18|5563.76|5563.06|5564.01|5563.31|5563.51|5562.81|74
1726141540000|2024-09-12 11:45:40|5563.63|5562.93|5563.76|5563.06|5563.76|5563.06|5563.63|5562.93|44
1726141550000|2024-09-12 11:45:50|5563.51|5562.81|5563.76|5563.06|5563.76|5563.06|5563.51|5562.81|47
1726141560000|2024-09-12 11:46:00|5563.26|5562.56|5563.76|5563.06|5563.76|5563.06|5563.01|5562.31|101
1726141570000|2024-09-12 11:46:10|5563.51|5562.81|5563.51|5562.81|5563.63|5562.93|5563.26|5562.56|46
1726141580000|2024-09-12 11:46:20|5563.26|5562.56|5563.26|5562.56|5563.26|5562.56|5563.26|5562.56|19
1726141590000|2024-09-12 11:46:30|5563.38|5562.68|5563.51|5562.81|5563.51|5562.81|5563.38|5562.68|46
1726141600000|2024-09-12 11:46:40|5563.63|5562.93|5563.51|5562.81|5563.63|5562.93|5563.51|5562.81|4
1726141620000|2024-09-12 11:47:00|5563.63|5562.93|5563.51|5562.81|5563.63|5562.93|5563.51|5562.81|1
1726141630000|2024-09-12 11:47:10|5563.26|5562.56|5563.51|5562.81|5563.51|5562.81|5563.26|5562.56|13
1726141640000|2024-09-12 11:47:20|5563.38|5562.68|5563.76|5563.06|5563.76|5563.06|5563.38|5562.68|259
1726141650000|2024-09-12 11:47:30|5564.01|5563.31|5564.01|5563.31|5564.13|5563.43|5564.01|5563.31|58
1726141670000|2024-09-12 11:47:50|5564.13|5563.43|5564.51|5563.81|5564.51|5563.81|5564.13|5563.43|59
1726141680000|2024-09-12 11:48:00|5564.26|5563.56|5564.26|5563.56|5564.51|5563.81|5564.01|5563.31|34
1726141690000|2024-09-12 11:48:10|5564.38|5563.68|5564.51|5563.81|5564.51|5563.81|5564.26|5563.56|25
1726141700000|2024-09-12 11:48:20|5564.63|5563.93|5564.26|5563.56|5564.63|5563.93|5564.26|5563.56|112
1726141710000|2024-09-12 11:48:30|5564.51|5563.81|5564.76|5564.06|5564.76|5564.06|5564.26|5563.56|190
1726141720000|2024-09-12 11:48:40|||||||||8
1726141730000|2024-09-12 11:48:50|5564.88|5564.18|5565.01|5564.31|5565.01|5564.31|5564.76|5564.06|66
1726141740000|2024-09-12 11:49:00|5565.51|5564.81|5565.51|5564.81|5566.01|5565.31|5565.51|5564.81|228
1726141750000|2024-09-12 11:49:10|5565.63|5564.93|5565.76|5565.06|5565.76|5565.06|5565.51|5564.81|59
1726141760000|2024-09-12 11:49:20|||||||||2
1726141770000|2024-09-12 11:49:30|5565.26|5564.56|5565.26|5564.56|5565.26|5564.56|5565.26|5564.56|66
1726141780000|2024-09-12 11:49:40|5565.38|5564.68|5565.26|5564.56|5565.51|5564.81|5565.26|5564.56|53
1726141790000|2024-09-12 11:49:50|5565.51|5564.81|5565.26|5564.56|5565.51|5564.81|5565.26|5564.56|20
1726141800000|2024-09-12 11:50:00|5565.01|5564.31|5564.51|5563.81|5565.01|5564.31|5564.51|5563.81|81
1726141810000|2024-09-12 11:50:10|5564.26|5563.56|5564.51|5563.81|5564.51|5563.81|5564.26|5563.56|18
1726141820000|2024-09-12 11:50:20|||||||||3
1726141830000|2024-09-12 11:50:30|5564.76|5564.06|5564.51|5563.81|5564.76|5564.06|5564.51|5563.81|44
1726141840000|2024-09-12 11:50:40|||||||||19
1726141850000|2024-09-12 11:50:50|5564.63|5563.93|5564.76|5564.06|5564.76|5564.06|5564.63|5563.93|17
1726141860000|2024-09-12 11:51:00|5565.01|5564.31|5565.26|5564.56|5565.38|5564.68|5565.01|5564.31|71
1726141870000|2024-09-12 11:51:10|5565.01|5564.31|5565.01|5564.31|5565.26|5564.56|5565.01|5564.31|35
1726141880000|2024-09-12 11:51:20|||||||||2
1726141890000|2024-09-12 11:51:30|||||||||23
1726141900000|2024-09-12 11:51:40|5565.13|5564.43|5565.01|5564.31|5565.13|5564.43|5565.01|5564.31|17
1726141910000|2024-09-12 11:51:50|5565.13|5564.43|5565.01|5564.31|5565.26|5564.56|5565.01|5564.31|17
1726141920000|2024-09-12 11:52:00|5565.13|5564.43|5565.26|5564.56|5565.26|5564.56|5565.01|5564.31|50
1726141930000|2024-09-12 11:52:10|||||||||1
1726141940000|2024-09-12 11:52:20|5564.76|5564.06|5564.51|5563.81|5564.76|5564.06|5564.51|5563.81|135
1726141950000|2024-09-12 11:52:30|||||||||17
1726141960000|2024-09-12 11:52:40|5564.76|5564.06|5565.01|5564.31|5565.01|5564.31|5564.76|5564.06|36
1726141970000|2024-09-12 11:52:50|5564.88|5564.18|5565.01|5564.31|5565.01|5564.31|5564.76|5564.06|28
1726141980000|2024-09-12 11:53:00|||||||||49
1726141990000|2024-09-12 11:53:10|5565.13|5564.43|5565.26|5564.56|5565.26|5564.56|5565.01|5564.31|23
1726142000000|2024-09-12 11:53:20|5565.51|5564.81|5566.01|5565.31|5566.01|5565.31|5565.51|5564.81|66
1726142010000|2024-09-12 11:53:30|5566.13|5565.43|5566.01|5565.31|5566.26|5565.56|5566.01|5565.31|43
1726142020000|2024-09-12 11:53:40|5566.26|5565.56|5566.38|5565.68|5566.51|5565.81|5566.26|5565.56|91
1726142030000|2024-09-12 11:53:50|5566.26|5565.56|5566.76|5566.06|5566.76|5566.06|5566.26|5565.56|59
1726142040000|2024-09-12 11:54:00|5566.51|5565.81|5566.51|5565.81|5566.51|5565.81|5566.51|5565.81|59
1726142050000|2024-09-12 11:54:10|5566.63|5565.93|5566.51|5565.81|5566.76|5566.06|5566.51|5565.81|60
1726142060000|2024-09-12 11:54:20|5566.76|5566.06|5566.26|5565.56|5566.76|5566.06|5566.26|5565.56|35
1726142070000|2024-09-12 11:54:30|5566.38|5565.68|5566.76|5566.06|5566.76|5566.06|5566.38|5565.68|15
1726142080000|2024-09-12 11:54:40|5567.01|5566.31|5567.01|5566.31|5567.01|5566.31|5566.76|5566.06|27
1726142090000|2024-09-12 11:54:50|||||||||28
1726142100000|2024-09-12 11:55:00|5566.88|5566.18|5566.51|5565.81|5567.01|5566.31|5566.51|5565.81|52
1726142110000|2024-09-12 11:55:10|||||||||35
1726142120000|2024-09-12 11:55:20|5566.26|5565.56|5566.01|5565.31|5566.26|5565.56|5566.01|5565.31|69
1726142130000|2024-09-12 11:55:30|5566.26|5565.56|5566.38|5565.68|5566.38|5565.68|5566.01|5565.31|77
1726142140000|2024-09-12 11:55:40|5566.76|5566.06|5566.01|5565.31|5566.76|5566.06|5566.01|5565.31|94
1726142150000|2024-09-12 11:55:50|5565.76|5565.06|5566.01|5565.31|5566.01|5565.31|5565.76|5565.06|56
1726142160000|2024-09-12 11:56:00|5565.88|5565.18|5565.51|5564.81|5565.88|5565.18|5565.51|5564.81|52
1726142170000|2024-09-12 11:56:10|5565.63|5564.93|5565.76|5565.06|5565.76|5565.06|5565.63|5564.93|16
1726142180000|2024-09-12 11:56:20|5566.01|5565.31|5566.01|5565.31|5566.26|5565.56|5566.01|5565.31|43
1726142190000|2024-09-12 11:56:30|5565.76|5565.06|5566.01|5565.31|5566.01|5565.31|5565.76|5565.06|25
1726142200000|2024-09-12 11:56:40|5565.88|5565.18|5565.76|5565.06|5565.88|5565.18|5565.76|5565.06|8
1726142210000|2024-09-12 11:56:50|5565.88|5565.18|5565.76|5565.06|5565.88|5565.18|5565.76|5565.06|27
1726142220000|2024-09-12 11:57:00|5566.01|5565.31|5566.76|5566.06|5566.76|5566.06|5566.01|5565.31|149
1726142230000|2024-09-12 11:57:10|5566.63|5565.93|5566.51|5565.81|5566.76|5566.06|5566.51|5565.81|74
1726142240000|2024-09-12 11:57:20|5566.26|5565.56|5566.76|5566.06|5566.76|5566.06|5566.26|5565.56|43
1726142250000|2024-09-12 11:57:30|5567.01|5566.31|5567.01|5566.31|5567.01|5566.31|5567.01|5566.31|40
1726142260000|2024-09-12 11:57:40|5566.88|5566.18|5566.76|5566.06|5567.01|5566.31|5566.76|5566.06|17
1726142270000|2024-09-12 11:57:50|5566.51|5565.81|5566.51|5565.81|5566.51|5565.81|5566.51|5565.81|46
1726142280000|2024-09-12 11:58:00|5566.63|5565.93|5567.01|5566.31|5567.01|5566.31|5566.63|5565.93|7
1726142290000|2024-09-12 11:58:10|5566.88|5566.18|5567.01|5566.31|5567.01|5566.31|5566.76|5566.06|23
1726142310000|2024-09-12 11:58:30|5566.88|5566.18|5567.51|5566.81|5567.51|5566.81|5566.88|5566.18|52
1726142320000|2024-09-12 11:58:40|5567.26|5566.56|5567.01|5566.31|5567.38|5566.68|5567.01|5566.31|41
1726142330000|2024-09-12 11:58:50|5566.88|5566.18|5567.01|5566.31|5567.01|5566.31|5566.76|5566.06|17
1726142340000|2024-09-12 11:59:00|5566.76|5566.06|5567.01|5566.31|5567.26|5566.56|5566.76|5566.06|23
1726142350000|2024-09-12 11:59:10|5566.76|5566.06|5567.01|5566.31|5567.01|5566.31|5566.76|5566.06|12
1726142360000|2024-09-12 11:59:20|5567.13|5566.43|5567.01|5566.31|5567.13|5566.43|5567.01|5566.31|21
1726142370000|2024-09-12 11:59:30|5566.88|5566.18|5566.76|5566.06|5567.01|5566.31|5566.76|5566.06|31
1726142380000|2024-09-12 11:59:40|5567.01|5566.31|5567.26|5566.56|5567.38|5566.68|5567.01|5566.31|45
1726142390000|2024-09-12 11:59:50|5567.01|5566.31|5567.26|5566.56|5567.26|5566.56|5567.01|5566.31|72
1726142400000|2024-09-12 12:00:00|5567.51|5566.81|5567.51|5566.81|5567.51|5566.81|5567.26|5566.56|73
1726142410000|2024-09-12 12:00:10|5567.63|5566.93|5567.76|5567.06|5567.76|5567.06|5567.63|5566.93|27
1726142420000|2024-09-12 12:00:20|5567.88|5567.18|5568.01|5567.31|5568.01|5567.31|5567.88|5567.18|67
1726142430000|2024-09-12 12:00:30|5567.51|5566.81|5568.01|5567.31|5568.01|5567.31|5567.51|5566.81|175
1726142440000|2024-09-12 12:00:40|5567.88|5567.18|5568.51|5567.81|5568.51|5567.81|5567.26|5566.56|307
1726142450000|2024-09-12 12:00:50|5568.01|5567.31|5568.76|5568.06|5568.76|5568.06|5568.01|5567.31|233
1726142460000|2024-09-12 12:01:00|5569.26|5568.56|5568.26|5567.56|5569.26|5568.56|5568.26|5567.56|372
1726142470000|2024-09-12 12:01:10|5568.51|5567.81|5568.01|5567.31|5568.51|5567.81|5568.01|5567.31|183
1726142480000|2024-09-12 12:01:20|5568.13|5567.43|5568.76|5568.06|5568.76|5568.06|5568.01|5567.31|89
1726142490000|2024-09-12 12:01:30|5568.63|5567.93|5567.76|5567.06|5568.76|5568.06|5567.76|5567.06|113
1726142500000|2024-09-12 12:01:40|5567.51|5566.81|5568.26|5567.56|5568.26|5567.56|5567.51|5566.81|87
1726142510000|2024-09-12 12:01:50|5568.13|5567.43|5568.01|5567.31|5568.26|5567.56|5568.01|5567.31|55
1726142520000|2024-09-12 12:02:00|5568.13|5567.43|5568.01|5567.31|5568.26|5567.56|5568.01|5567.31|34
1726142530000|2024-09-12 12:02:10|5568.26|5567.56|5567.76|5567.06|5568.26|5567.56|5567.76|5567.06|18
1726142540000|2024-09-12 12:02:20|5568.01|5567.31|5568.26|5567.56|5568.26|5567.56|5568.01|5567.31|89
1726142550000|2024-09-12 12:02:30|5568.01|5567.31|5567.76|5567.06|5568.01|5567.31|5567.76|5567.06|30
1726142560000|2024-09-12 12:02:40|5568.01|5567.31|5567.76|5567.06|5568.01|5567.31|5567.76|5567.06|52
1726142570000|2024-09-12 12:02:50|5567.88|5567.18|5568.01|5567.31|5568.01|5567.31|5567.51|5566.81|37
1726142580000|2024-09-12 12:03:00|5567.88|5567.18|5568.01|5567.31|5568.13|5567.43|5567.88|5567.18|20
1726142590000|2024-09-12 12:03:10|5567.88|5567.18|5567.26|5566.56|5567.88|5567.18|5567.26|5566.56|47
1726142600000|2024-09-12 12:03:20|5567.38|5566.68|5567.51|5566.81|5567.51|5566.81|5567.26|5566.56|32
1726142610000|2024-09-12 12:03:30|5567.76|5567.06|5567.51|5566.81|5567.76|5567.06|5567.51|5566.81|58
1726142620000|2024-09-12 12:03:40|5567.26|5566.56|5567.26|5566.56|5567.26|5566.56|5567.26|5566.56|27
1726142630000|2024-09-12 12:03:50|5567.51|5566.81|5568.01|5567.31|5568.01|5567.31|5567.51|5566.81|27
1726142640000|2024-09-12 12:04:00|5567.76|5567.06|5568.01|5567.31|5568.01|5567.31|5567.76|5567.06|18
1726142650000|2024-09-12 12:04:10|5567.88|5567.18|5567.76|5567.06|5567.88|5567.18|5567.76|5567.06|43
1726142660000|2024-09-12 12:04:20|5567.51|5566.81|5567.51|5566.81|5567.76|5567.06|5567.51|5566.81|58
1726142670000|2024-09-12 12:04:30|5567.63|5566.93|5567.76|5567.06|5567.76|5567.06|5567.51|5566.81|30
1726142680000|2024-09-12 12:04:40|5567.63|5566.93|5567.76|5567.06|5567.76|5567.06|5567.63|5566.93|15
1726142690000|2024-09-12 12:04:50|5567.51|5566.81|5567.88|5567.18|5568.01|5567.31|5567.51|5566.81|40
1726142700000|2024-09-12 12:05:00|5567.76|5567.06|5567.76|5567.06|5568.01|5567.31|5567.76|5567.06|51
1726142720000|2024-09-12 12:05:20|5567.51|5566.81|5567.26|5566.56|5567.63|5566.93|5567.26|5566.56|37
1726142730000|2024-09-12 12:05:30|||||||||4
1726142740000|2024-09-12 12:05:40|5567.13|5566.43|5567.26|5566.56|5567.26|5566.56|5567.01|5566.31|26
1726142750000|2024-09-12 12:05:50|5567.38|5566.68|5567.51|5566.81|5567.51|5566.81|5567.38|5566.68|17
1726142760000|2024-09-12 12:06:00|5567.76|5567.06|5567.51|5566.81|5567.76|5567.06|5567.38|5566.68|66
1726142770000|2024-09-12 12:06:10|5567.26|5566.56|5567.26|5566.56|5567.38|5566.68|5567.26|5566.56|22
1726142780000|2024-09-12 12:06:20|5567.13|5566.43|5567.26|5566.56|5567.26|5566.56|5567.01|5566.31|1
1726142790000|2024-09-12 12:06:30|5567.51|5566.81|5567.51|5566.81|5567.63|5566.93|5567.51|5566.81|25
1726142800000|2024-09-12 12:06:40|5567.63|5566.93|5567.51|5566.81|5567.76|5567.06|5567.51|5566.81|37
1726142810000|2024-09-12 12:06:50|5567.76|5567.06|5568.01|5567.31|5568.01|5567.31|5567.76|5567.06|53
1726142820000|2024-09-12 12:07:00|5567.88|5567.18|5567.51|5566.81|5567.88|5567.18|5567.51|5566.81|10
1726142830000|2024-09-12 12:07:10|||||||||3
1726142840000|2024-09-12 12:07:20|5567.38|5566.68|5567.26|5566.56|5567.38|5566.68|5567.26|5566.56|85
1726142850000|2024-09-12 12:07:30|5567.01|5566.31|5567.26|5566.56|5567.26|5566.56|5567.01|5566.31|41
1726142860000|2024-09-12 12:07:40|5567.51|5566.81|5567.51|5566.81|5567.51|5566.81|5567.51|5566.81|12
1726142870000|2024-09-12 12:07:50|5567.38|5566.68|5567.51|5566.81|5567.51|5566.81|5567.26|5566.56|24
1726142880000|2024-09-12 12:08:00|5567.76|5567.06|5567.88|5567.18|5567.88|5567.18|5567.51|5566.81|38
1726142890000|2024-09-12 12:08:10|5567.76|5567.06|5567.51|5566.81|5567.76|5567.06|5567.51|5566.81|91
1726142900000|2024-09-12 12:08:20|5567.63|5566.93|5567.51|5566.81|5567.76|5567.06|5567.38|5566.68|78
1726142910000|2024-09-12 12:08:30|5567.63|5566.93|5567.76|5567.06|5567.76|5567.06|5567.51|5566.81|31
1726142920000|2024-09-12 12:08:40|5568.01|5567.31|5567.76|5567.06|5568.26|5567.56|5567.76|5567.06|132
1726142930000|2024-09-12 12:08:50|5567.88|5567.18|5568.01|5567.31|5568.26|5567.56|5567.76|5567.06|75
1726142940000|2024-09-12 12:09:00|5568.13|5567.43|5568.13|5567.43|5568.26|5567.56|5567.88|5567.18|37
1726142950000|2024-09-12 12:09:10|5568.26|5567.56|5568.26|5567.56|5568.26|5567.56|5568.01|5567.31|17
1726142960000|2024-09-12 12:09:20|5568.01|5567.31|5568.26|5567.56|5568.26|5567.56|5568.01|5567.31|70
1726142970000|2024-09-12 12:09:30|5568.13|5567.43|5568.01|5567.31|5568.26|5567.56|5568.01|5567.31|89
1726142980000|2024-09-12 12:09:40|||||||||27
1726142990000|2024-09-12 12:09:50|5568.13|5567.43|5568.26|5567.56|5568.26|5567.56|5568.13|5567.43|46
1726143010000|2024-09-12 12:10:10|5568.01|5567.31|5568.01|5567.31|5568.01|5567.31|5568.01|5567.31|23
1726143020000|2024-09-12 12:10:20|||||||||23
1726143030000|2024-09-12 12:10:30|5567.76|5567.06|5567.76|5567.06|5567.76|5567.06|5567.76|5567.06|32
1726143040000|2024-09-12 12:10:40|5567.63|5566.93|5567.76|5567.06|5567.76|5567.06|5567.63|5566.93|71
1726143050000|2024-09-12 12:10:50|5567.63|5566.93|5567.51|5566.81|5567.76|5567.06|5567.51|5566.81|15
1726143060000|2024-09-12 12:11:00|5567.38|5566.68|5567.51|5566.81|5567.51|5566.81|5567.13|5566.43|73
1726143070000|2024-09-12 12:11:10|5567.76|5567.06|5568.01|5567.31|5568.01|5567.31|5567.76|5567.06|54
1726143080000|2024-09-12 12:11:20|||||||||77
1726143090000|2024-09-12 12:11:30|5568.26|5567.56|5568.26|5567.56|5568.26|5567.56|5568.26|5567.56|36
1726143100000|2024-09-12 12:11:40|5568.13|5567.43|5568.01|5567.31|5568.13|5567.43|5568.01|5567.31|17
1726143110000|2024-09-12 12:11:50|5568.13|5567.43|5568.01|5567.31|5568.13|5567.43|5568.01|5567.31|14
1726143120000|2024-09-12 12:12:00|5567.88|5567.18|5567.63|5566.93|5567.88|5567.18|5567.51|5566.81|29
1726143130000|2024-09-12 12:12:10|5567.76|5567.06|5567.76|5567.06|5567.76|5567.06|5567.51|5566.81|6
1726143140000|2024-09-12 12:12:20|5568.01|5567.31|5568.13|5567.43|5568.13|5567.43|5568.01|5567.31|43
1726143150000|2024-09-12 12:12:30|5568.01|5567.31|5568.01|5567.31|5568.01|5567.31|5568.01|5567.31|6
1726143160000|2024-09-12 12:12:40|5567.88|5567.18|5567.88|5567.18|5568.01|5567.31|5567.76|5567.06|20
1726143170000|2024-09-12 12:12:50|5567.76|5567.06|5568.01|5567.31|5568.01|5567.31|5567.76|5567.06|433
1726143180000|2024-09-12 12:13:00|5567.88|5567.18|5567.88|5567.18|5567.88|5567.18|5567.76|5567.06|25
1726143190000|2024-09-12 12:13:10|5567.76|5567.06|5567.51|5566.81|5567.76|5567.06|5567.51|5566.81|13
1726143200000|2024-09-12 12:13:20|5567.63|5566.93|5567.51|5566.81|5567.63|5566.93|5567.51|5566.81|19
1726143210000|2024-09-12 12:13:30|5567.38|5566.68|5566.88|5566.18|5567.38|5566.68|5566.88|5566.18|67
1726143220000|2024-09-12 12:13:40|5566.76|5566.06|5566.88|5566.18|5567.01|5566.31|5566.76|5566.06|16
1726143230000|2024-09-12 12:13:50|5566.76|5566.06|5566.76|5566.06|5566.88|5566.18|5566.51|5565.81|48
1726143240000|2024-09-12 12:14:00|5566.88|5566.18|5567.38|5566.68|5567.51|5566.81|5566.76|5566.06|79
1726143250000|2024-09-12 12:14:10|5567.51|5566.81|5567.51|5566.81|5567.76|5567.06|5567.51|5566.81|29
1726143260000|2024-09-12 12:14:20|5567.76|5567.06|5567.76|5567.06|5568.01|5567.31|5567.51|5566.81|43
1726143270000|2024-09-12 12:14:30|5567.88|5567.18|5567.76|5567.06|5567.88|5567.18|5567.76|5567.06|3
1726143280000|2024-09-12 12:14:40|5567.63|5566.93|5567.88|5567.18|5567.88|5567.18|5567.63|5566.93|28
1726143290000|2024-09-12 12:14:50|5567.76|5567.06|5567.88|5567.18|5567.88|5567.18|5567.76|5567.06|5
1726143300000|2024-09-12 12:15:00|5567.76|5567.06|5567.51|5566.81|5568.01|5567.31|5567.51|5566.81|66
1726143310000|2024-09-12 12:15:10|5567.26|5566.56|5566.26|5565.56|5567.26|5566.56|5566.26|5565.56|112
1726143320000|2024-09-12 12:15:20|5566.38|5565.68|5567.01|5566.31|5567.01|5566.31|5566.38|5565.68|16
1726143330000|2024-09-12 12:15:30|5566.88|5566.18|5567.01|5566.31|5567.01|5566.31|5566.76|5566.06|43
1726143340000|2024-09-12 12:15:40|5566.88|5566.18|5567.13|5566.43|5567.26|5566.56|5566.76|5566.06|20
1726143350000|2024-09-12 12:15:50|5567.26|5566.56|5567.76|5567.06|5567.76|5567.06|5566.76|5566.06|17
1726143360000|2024-09-12 12:16:00|5567.51|5566.81|5567.13|5566.43|5568.01|5567.31|5567.01|5566.31|107
1726143370000|2024-09-12 12:16:10|5567.26|5566.56|5567.76|5567.06|5567.76|5567.06|5567.26|5566.56|67
1726143380000|2024-09-12 12:16:20|5567.63|5566.93|5567.88|5567.18|5568.01|5567.31|5567.51|5566.81|173
1726143390000|2024-09-12 12:16:30|5567.76|5567.06|5567.51|5566.81|5567.88|5567.18|5567.51|5566.81|26
1726143400000|2024-09-12 12:16:40|5567.26|5566.56|5567.76|5567.06|5567.76|5567.06|5567.26|5566.56|25
1726143410000|2024-09-12 12:16:50|5568.01|5567.31|5568.01|5567.31|5568.26|5567.56|5568.01|5567.31|80
1726143420000|2024-09-12 12:17:00|5568.51|5567.81|5568.51|5567.81|5568.76|5568.06|5568.51|5567.81|96
1726143430000|2024-09-12 12:17:10|5568.26|5567.56|5569.01|5568.31|5569.01|5568.31|5568.26|5567.56|79
1726143440000|2024-09-12 12:17:20|5568.88|5568.18|5568.76|5568.06|5568.88|5568.18|5568.26|5567.56|72
1726143450000|2024-09-12 12:17:30|5568.63|5567.93|5569.26|5568.56|5569.26|5568.56|5568.51|5567.81|172
1726143460000|2024-09-12 12:17:40|5569.13|5568.43|5568.76|5568.06|5569.13|5568.43|5568.76|5568.06|37
1726143470000|2024-09-12 12:17:50|5568.88|5568.18|5569.26|5568.56|5569.26|5568.56|5568.88|5568.18|410
1726143480000|2024-09-12 12:18:00|5569.76|5569.06|5570.01|5569.31|5570.01|5569.31|5569.26|5568.56|297
1726143490000|2024-09-12 12:18:10|5569.76|5569.06|5569.76|5569.06|5570.01|5569.31|5569.76|5569.06|36
1726143500000|2024-09-12 12:18:20|5569.51|5568.81|5569.01|5568.31|5569.51|5568.81|5569.01|5568.31|120
1726143510000|2024-09-12 12:18:30|5568.88|5568.18|5569.01|5568.31|5569.13|5568.43|5568.88|5568.18|156
1726143520000|2024-09-12 12:18:40|5568.76|5568.06|5568.76|5568.06|5568.76|5568.06|5568.76|5568.06|512
1726143530000|2024-09-12 12:18:50|5569.01|5568.31|5569.01|5568.31|5569.01|5568.31|5568.51|5567.81|104
1726143540000|2024-09-12 12:19:00|5568.76|5568.06|5569.01|5568.31|5569.01|5568.31|5568.76|5568.06|50
1726143550000|2024-09-12 12:19:10|5569.26|5568.56|5569.51|5568.81|5569.76|5569.06|5569.26|5568.56|288
1726143560000|2024-09-12 12:19:20|5569.63|5568.93|5569.51|5568.81|5569.76|5569.06|5569.51|5568.81|52
1726143570000|2024-09-12 12:19:30|5569.26|5568.56|5569.51|5568.81|5569.51|5568.81|5569.26|5568.56|78
1726143580000|2024-09-12 12:19:40|5569.38|5568.68|5569.51|5568.81|5569.51|5568.81|5569.26|5568.56|53
1726143590000|2024-09-12 12:19:50|5569.26|5568.56|5569.01|5568.31|5569.26|5568.56|5568.76|5568.06|113
1726143600000|2024-09-12 12:20:00|5568.76|5568.06|5569.01|5568.31|5569.01|5568.31|5568.76|5568.06|89
1726143610000|2024-09-12 12:20:10|5568.88|5568.18|5569.01|5568.31|5569.01|5568.31|5568.76|5568.06|127
1726143620000|2024-09-12 12:20:20|5569.13|5568.43|5570.01|5569.31|5570.01|5569.31|5569.13|5568.43|215
1726143630000|2024-09-12 12:20:30|5569.88|5569.18|5569.76|5569.06|5570.01|5569.31|5569.26|5568.56|333
1726143640000|2024-09-12 12:20:40|5569.51|5568.81|5569.51|5568.81|5569.63|5568.93|5569.51|5568.81|60
1726143650000|2024-09-12 12:20:50|5569.63|5568.93|5569.63|5568.93|5569.76|5569.06|5569.51|5568.81|47
1726143660000|2024-09-12 12:21:00|5569.76|5569.06|5569.76|5569.06|5569.88|5569.18|5569.76|5569.06|61
1726143670000|2024-09-12 12:21:10|5570.01|5569.31|5570.01|5569.31|5570.01|5569.31|5569.76|5569.06|79
1726143680000|2024-09-12 12:21:20|5570.13|5569.43|5570.01|5569.31|5570.51|5569.81|5570.01|5569.31|58
1726143690000|2024-09-12 12:21:30|||||||||38
1726143700000|2024-09-12 12:21:40|5569.76|5569.06|5569.76|5569.06|5569.76|5569.06|5569.76|5569.06|47
1726143710000|2024-09-12 12:21:50|5569.51|5568.81|5569.76|5569.06|5569.76|5569.06|5569.51|5568.81|37
1726143720000|2024-09-12 12:22:00|5569.63|5568.93|5569.76|5569.06|5569.76|5569.06|5569.51|5568.81|44
1726143730000|2024-09-12 12:22:10|5569.51|5568.81|5569.51|5568.81|5569.51|5568.81|5569.26|5568.56|40
1726143740000|2024-09-12 12:22:20|5569.26|5568.56|5569.26|5568.56|5569.26|5568.56|5569.26|5568.56|19
1726143750000|2024-09-12 12:22:30|5569.38|5568.68|5569.26|5568.56|5569.76|5569.06|5569.26|5568.56|53
1726143760000|2024-09-12 12:22:40|5569.38|5568.68|5569.26|5568.56|5569.51|5568.81|5569.26|5568.56|35
1726143770000|2024-09-12 12:22:50|5569.38|5568.68|5569.51|5568.81|5569.51|5568.81|5569.26|5568.56|9
1726143780000|2024-09-12 12:23:00|5569.01|5568.31|5569.01|5568.31|5569.26|5568.56|5568.63|5567.93|134
1726143790000|2024-09-12 12:23:10|5569.13|5568.43|5569.26|5568.56|5569.51|5568.81|5569.13|5568.43|38
1726143800000|2024-09-12 12:23:20|||||||||29
1726143810000|2024-09-12 12:23:30|5569.13|5568.43|5569.01|5568.31|5569.13|5568.43|5569.01|5568.31|9
1726143820000|2024-09-12 12:23:40|5568.76|5568.06|5568.76|5568.06|5569.01|5568.31|5568.26|5567.56|94
1726143830000|2024-09-12 12:23:50|5568.51|5567.81|5568.01|5567.31|5568.51|5567.81|5568.01|5567.31|73
1726143840000|2024-09-12 12:24:00|5568.26|5567.56|5568.51|5567.81|5568.51|5567.81|5567.51|5566.81|162
1726143850000|2024-09-12 12:24:10|5568.26|5567.56|5568.01|5567.31|5568.51|5567.81|5568.01|5567.31|64
1726143860000|2024-09-12 12:24:20|5568.13|5567.43|5568.26|5567.56|5568.26|5567.56|5568.13|5567.43|44
1726143870000|2024-09-12 12:24:30|5568.13|5567.43|5568.01|5567.31|5568.13|5567.43|5567.76|5567.06|51
1726143880000|2024-09-12 12:24:40|5568.13|5567.43|5568.51|5567.81|5568.51|5567.81|5568.13|5567.43|30
1726143890000|2024-09-12 12:24:50|5568.63|5567.93|5569.26|5568.56|5569.26|5568.56|5568.63|5567.93|66
1726143900000|2024-09-12 12:25:00|5569.01|5568.31|5569.51|5568.81|5569.51|5568.81|5569.01|5568.31|47
1726143910000|2024-09-12 12:25:10|||||||||16
1726143920000|2024-09-12 12:25:20|5569.63|5568.93|5569.51|5568.81|5569.76|5569.06|5569.26|5568.56|209
1726143930000|2024-09-12 12:25:30|5569.26|5568.56|5569.01|5568.31|5569.51|5568.81|5569.01|5568.31|238
1726143940000|2024-09-12 12:25:40|5569.13|5568.43|5569.01|5568.31|5569.38|5568.68|5569.01|5568.31|22
1726143950000|2024-09-12 12:25:50|5568.76|5568.06|5568.51|5567.81|5568.76|5568.06|5568.51|5567.81|53
1726143960000|2024-09-12 12:26:00|5568.26|5567.56|5568.51|5567.81|5568.51|5567.81|5568.26|5567.56|64
1726143970000|2024-09-12 12:26:10|5568.38|5567.68|5569.01|5568.31|5569.01|5568.31|5568.26|5567.56|58
1726143980000|2024-09-12 12:26:20|5569.13|5568.43|5569.01|5568.31|5569.26|5568.56|5569.01|5568.31|21
1726143990000|2024-09-12 12:26:30|5569.13|5568.43|5569.51|5568.81|5569.51|5568.81|5569.01|5568.31|26
1726144000000|2024-09-12 12:26:40|5569.76|5569.06|5569.76|5569.06|5570.26|5569.56|5569.76|5569.06|49
1726144010000|2024-09-12 12:26:50|5569.51|5568.81|5570.01|5569.31|5570.01|5569.31|5569.51|5568.81|54
1726144020000|2024-09-12 12:27:00|5570.13|5569.43|5570.01|5569.31|5570.13|5569.43|5570.01|5569.31|36
1726144030000|2024-09-12 12:27:10|5569.76|5569.06|5569.26|5568.56|5569.76|5569.06|5569.26|5568.56|99
1726144040000|2024-09-12 12:27:20|5569.38|5568.68|5569.01|5568.31|5569.51|5568.81|5569.01|5568.31|34
1726144050000|2024-09-12 12:27:30|5569.13|5568.43|5569.51|5568.81|5569.51|5568.81|5569.13|5568.43|45
1726144060000|2024-09-12 12:27:40|5569.38|5568.68|5569.26|5568.56|5569.38|5568.68|5569.26|5568.56|13
1726144070000|2024-09-12 12:27:50|5569.38|5568.68|5569.51|5568.81|5569.51|5568.81|5569.26|5568.56|29
1726144080000|2024-09-12 12:28:00|5569.63|5568.93|5569.51|5568.81|5569.63|5568.93|5569.51|5568.81|38
1726144090000|2024-09-12 12:28:10|5569.63|5568.93|5569.63|5568.93|5569.63|5568.93|5569.51|5568.81|32
1726144100000|2024-09-12 12:28:20|5569.51|5568.81|5568.51|5567.81|5569.51|5568.81|5568.51|5567.81|133
1726144110000|2024-09-12 12:28:30|5568.63|5567.93|5569.51|5568.81|5569.51|5568.81|5568.51|5567.81|164
1726144120000|2024-09-12 12:28:40|5569.63|5568.93|5570.01|5569.31|5570.01|5569.31|5569.63|5568.93|118
1726144130000|2024-09-12 12:28:50|5569.88|5569.18|5570.26|5569.56|5570.51|5569.81|5569.88|5569.18|177
1726144140000|2024-09-12 12:29:00|5570.38|5569.68|5570.01|5569.31|5570.51|5569.81|5570.01|5569.31|151
1726144150000|2024-09-12 12:29:10|5570.26|5569.56|5570.01|5569.31|5570.26|5569.56|5570.01|5569.31|277
1726144160000|2024-09-12 12:29:20|5570.26|5569.56|5569.01|5568.31|5570.26|5569.56|5569.01|5568.31|366
1726144170000|2024-09-12 12:29:30|5569.26|5568.56|5569.38|5568.68|5569.76|5569.06|5569.26|5568.56|146
1726144180000|2024-09-12 12:29:40|5569.51|5568.81|5569.63|5568.93|5569.63|5568.93|5569.01|5568.31|91
1726144190000|2024-09-12 12:29:50|5569.38|5568.68|5569.88|5569.18|5569.88|5569.18|5569.38|5568.68|156
1726144200000|2024-09-12 12:30:00|5564.38|5563.68|5565.13|5564.43|5574.38|5573.68|5563.88|5563.18|2212
1726144210000|2024-09-12 12:30:10|5564.26|5563.56|5567.76|5567.06|5570.26|5569.56|5564.26|5563.56|1216
1726144220000|2024-09-12 12:30:20|5567.38|5566.68|5566.01|5565.31|5567.38|5566.68|5564.01|5563.31|698
1726144230000|2024-09-12 12:30:30|5566.51|5565.81|5567.01|5566.31|5567.88|5567.18|5566.01|5565.31|779
1726144240000|2024-09-12 12:30:40|5566.51|5565.81|5565.01|5564.31|5566.51|5565.81|5565.01|5564.31|286
1726144250000|2024-09-12 12:30:50|5565.13|5564.43|5564.76|5564.06|5566.01|5565.31|5564.26|5563.56|369
1726144260000|2024-09-12 12:31:00|5565.01|5564.31|5563.76|5563.06|5565.26|5564.56|5563.51|5562.81|559
1726144270000|2024-09-12 12:31:10|5563.88|5563.18|5564.01|5563.31|5564.51|5563.81|5563.51|5562.81|390
1726144280000|2024-09-12 12:31:20|5563.76|5563.06|5564.26|5563.56|5564.26|5563.56|5563.26|5562.56|206
1726144290000|2024-09-12 12:31:30|5563.76|5563.06|5564.76|5564.06|5564.76|5564.06|5563.51|5562.81|346
1726144300000|2024-09-12 12:31:40|5564.51|5563.81|5564.01|5563.31|5564.76|5564.06|5564.01|5563.31|197
1726144310000|2024-09-12 12:31:50|5564.13|5563.43|5563.01|5562.31|5564.51|5563.81|5563.01|5562.31|227
1726144320000|2024-09-12 12:32:00|5563.13|5562.43|5564.38|5563.68|5564.51|5563.81|5562.51|5561.81|448
1726144330000|2024-09-12 12:32:10|5564.26|5563.56|5564.51|5563.81|5564.51|5563.81|5563.76|5563.06|299
1726144340000|2024-09-12 12:32:20|5564.63|5563.93|5563.26|5562.56|5564.76|5564.06|5563.26|5562.56|180
1726144350000|2024-09-12 12:32:30|5563.01|5562.31|5563.76|5563.06|5564.01|5563.31|5563.01|5562.31|78
1726144360000|2024-09-12 12:32:40|5564.01|5563.31|5563.01|5562.31|5564.13|5563.43|5563.01|5562.31|227
1726144370000|2024-09-12 12:32:50|5563.13|5562.43|5563.51|5562.81|5564.01|5563.31|5563.01|5562.31|118
1726144380000|2024-09-12 12:33:00|5563.63|5562.93|5564.26|5563.56|5564.26|5563.56|5563.63|5562.93|414
1726144390000|2024-09-12 12:33:10|5564.38|5563.68|5563.01|5562.31|5564.51|5563.81|5563.01|5562.31|209
1726144400000|2024-09-12 12:33:20|5563.26|5562.56|5564.01|5563.31|5564.01|5563.31|5563.26|5562.56|97
1726144410000|2024-09-12 12:33:30|5563.51|5562.81|5561.26|5560.56|5563.51|5562.81|5561.26|5560.56|485
1726144420000|2024-09-12 12:33:40|5561.51|5560.81|5561.26|5560.56|5561.76|5561.06|5561.01|5560.31|453
1726144430000|2024-09-12 12:33:50|5561.63|5560.93|5561.76|5561.06|5561.76|5561.06|5560.76|5560.06|464
1726144440000|2024-09-12 12:34:00|5561.51|5560.81|5561.26|5560.56|5561.51|5560.81|5560.51|5559.81|524
1726144450000|2024-09-12 12:34:10|5561.51|5560.81|5561.51|5560.81|5561.76|5561.06|5560.76|5560.06|161
1726144460000|2024-09-12 12:34:20|5561.76|5561.06|5561.51|5560.81|5561.76|5561.06|5561.01|5560.31|106
1726144470000|2024-09-12 12:34:30|5561.76|5561.06|5561.01|5560.31|5562.01|5561.31|5561.01|5560.31|322
1726144480000|2024-09-12 12:34:40|5560.76|5560.06|5560.76|5560.06|5561.01|5560.31|5560.76|5560.06|172
1726144490000|2024-09-12 12:34:50|5561.01|5560.31|5561.26|5560.56|5561.26|5560.56|5560.51|5559.81|448
1726144500000|2024-09-12 12:35:00|5561.76|5561.06|5562.01|5561.31|5562.01|5561.31|5560.76|5560.06|396
1726144510000|2024-09-12 12:35:10|5562.26|5561.56|5561.76|5561.06|5562.51|5561.81|5561.76|5561.06|279
1726144520000|2024-09-12 12:35:20|5561.88|5561.18|5561.51|5560.81|5561.88|5561.18|5560.76|5560.06|206
1726144530000|2024-09-12 12:35:30|5561.26|5560.56|5561.13|5560.43|5561.26|5560.56|5561.01|5560.31|74
1726144540000|2024-09-12 12:35:40|5561.01|5560.31|5561.51|5560.81|5561.76|5561.06|5561.01|5560.31|192
1726144550000|2024-09-12 12:35:50|5561.63|5560.93|5562.01|5561.31|5562.26|5561.56|5561.63|5560.93|246
1726144560000|2024-09-12 12:36:00|5561.76|5561.06|5560.76|5560.06|5561.76|5561.06|5560.76|5560.06|257
1726144570000|2024-09-12 12:36:10|5561.01|5560.31|5560.76|5560.06|5561.01|5560.31|5560.51|5559.81|202
1726144580000|2024-09-12 12:36:20|5560.88|5560.18|5561.13|5560.43|5561.26|5560.56|5560.88|5560.18|121
1726144590000|2024-09-12 12:36:30|5561.26|5560.56|5561.26|5560.56|5561.38|5560.68|5561.01|5560.31|75
1726144600000|2024-09-12 12:36:40|5561.38|5560.68|5562.26|5561.56|5562.26|5561.56|5561.38|5560.68|199
1726144610000|2024-09-12 12:36:50|5562.01|5561.31|5562.01|5561.31|5562.13|5561.43|5561.88|5561.18|99
1726144620000|2024-09-12 12:37:00|5562.13|5561.43|5560.76|5560.06|5562.26|5561.56|5560.76|5560.06|206
1726144630000|2024-09-12 12:37:10|5560.88|5560.18|5560.51|5559.81|5561.01|5560.31|5560.51|5559.81|170
1726144640000|2024-09-12 12:37:20|5560.76|5560.06|5560.51|5559.81|5560.76|5560.06|5560.51|5559.81|230
1726144650000|2024-09-12 12:37:30|5560.38|5559.68|5560.26|5559.56|5560.38|5559.68|5560.01|5559.31|282
1726144660000|2024-09-12 12:37:40|5560.01|5559.31|5559.51|5558.81|5560.01|5559.31|5559.51|5558.81|446
1726144670000|2024-09-12 12:37:50|5559.63|5558.93|5559.26|5558.56|5559.76|5559.06|5559.26|5558.56|210
1726144680000|2024-09-12 12:38:00|5559.01|5558.31|5558.76|5558.06|5559.26|5558.56|5558.76|5558.06|484
1726144690000|2024-09-12 12:38:10|5558.51|5557.81|5558.26|5557.56|5558.51|5557.81|5558.26|5557.56|476
1726144700000|2024-09-12 12:38:20|5558.51|5557.81|5558.01|5557.31|5558.76|5558.06|5558.01|5557.31|366
1726144710000|2024-09-12 12:38:30|5558.13|5557.43|5558.26|5557.56|5558.26|5557.56|5558.01|5557.31|104
1726144720000|2024-09-12 12:38:40|5558.51|5557.81|5558.01|5557.31|5558.51|5557.81|5558.01|5557.31|150
1726144730000|2024-09-12 12:38:50|5557.76|5557.06|5557.76|5557.06|5558.26|5557.56|5557.51|5556.81|275
1726144740000|2024-09-12 12:39:00|5558.26|5557.56|5558.01|5557.31|5558.26|5557.56|5558.01|5557.31|326
1726144750000|2024-09-12 12:39:10|5557.76|5557.06|5558.01|5557.31|5558.01|5557.31|5557.51|5556.81|270
1726144760000|2024-09-12 12:39:20|5558.13|5557.43|5558.01|5557.31|5558.13|5557.43|5557.76|5557.06|120
1726144770000|2024-09-12 12:39:30|5557.88|5557.18|5558.01|5557.31|5558.01|5557.31|5557.76|5557.06|141
1726144780000|2024-09-12 12:39:40|5557.88|5557.18|5558.26|5557.56|5558.26|5557.56|5557.76|5557.06|115
1726144790000|2024-09-12 12:39:50|5558.38|5557.68|5558.26|5557.56|5559.01|5558.31|5558.26|5557.56|221
1726144800000|2024-09-12 12:40:00|5558.01|5557.31|5558.26|5557.56|5558.26|5557.56|5557.51|5556.81|311
1726144810000|2024-09-12 12:40:10|5558.51|5557.81|5559.51|5558.81|5559.51|5558.81|5558.51|5557.81|263
1726144820000|2024-09-12 12:40:20|5559.88|5559.18|5560.26|5559.56|5560.26|5559.56|5559.76|5559.06|411
1726144830000|2024-09-12 12:40:30|5560.51|5559.81|5561.01|5560.31|5561.26|5560.56|5560.26|5559.56|411
1726144840000|2024-09-12 12:40:40|5560.88|5560.18|5560.76|5560.06|5561.01|5560.31|5560.51|5559.81|235
1726144850000|2024-09-12 12:40:50|5561.01|5560.31|5560.51|5559.81|5561.26|5560.56|5560.38|5559.68|303
1726144860000|2024-09-12 12:41:00|5560.63|5559.93|5561.51|5560.81|5561.76|5561.06|5560.63|5559.93|207
1726144870000|2024-09-12 12:41:10|5561.63|5560.93|5562.26|5561.56|5562.26|5561.56|5561.51|5560.81|163
1726144880000|2024-09-12 12:41:20|5562.38|5561.68|5560.76|5560.06|5562.38|5561.68|5560.76|5560.06|185
1726144890000|2024-09-12 12:41:30|5560.88|5560.18|5562.01|5561.31|5562.01|5561.31|5560.76|5560.06|131
1726144900000|2024-09-12 12:41:40|5561.88|5561.18|5561.76|5561.06|5562.51|5561.81|5561.76|5561.06|180
1726144910000|2024-09-12 12:41:50|5562.01|5561.31|5561.51|5560.81|5562.01|5561.31|5561.51|5560.81|85
1726144920000|2024-09-12 12:42:00|5561.63|5560.93|5561.76|5561.06|5562.26|5561.56|5561.51|5560.81|178
1726144930000|2024-09-12 12:42:10|5562.01|5561.31|5562.01|5561.31|5562.26|5561.56|5561.26|5560.56|114
1726144940000|2024-09-12 12:42:20|5562.26|5561.56|5561.76|5561.06|5562.26|5561.56|5561.76|5561.06|78
1726144950000|2024-09-12 12:42:30|5561.63|5560.93|5561.26|5560.56|5561.63|5560.93|5561.26|5560.56|84
1726144960000|2024-09-12 12:42:40|5560.76|5560.06|5560.76|5560.06|5560.76|5560.06|5560.51|5559.81|128
1726144970000|2024-09-12 12:42:50|5560.51|5559.81|5561.01|5560.31|5561.26|5560.56|5560.51|5559.81|100
1726144980000|2024-09-12 12:43:00|5560.88|5560.18|5561.26|5560.56|5561.51|5560.81|5560.88|5560.18|119
1726144990000|2024-09-12 12:43:10|5561.76|5561.06|5562.26|5561.56|5562.26|5561.56|5561.51|5560.81|84
1726145000000|2024-09-12 12:43:20|5562.01|5561.31|5562.51|5561.81|5563.01|5562.31|5562.01|5561.31|169
1726145010000|2024-09-12 12:43:30|5562.76|5562.06|5563.26|5562.56|5563.38|5562.68|5562.51|5561.81|234
1726145020000|2024-09-12 12:43:40|5563.38|5562.68|5563.38|5562.68|5564.01|5563.31|5563.26|5562.56|263
1726145030000|2024-09-12 12:43:50|5563.26|5562.56|5563.26|5562.56|5563.51|5562.81|5563.26|5562.56|101
1726145040000|2024-09-12 12:44:00|5563.38|5562.68|5564.38|5563.68|5564.76|5564.06|5563.38|5562.68|386
1726145050000|2024-09-12 12:44:10|5564.26|5563.56|5564.51|5563.81|5564.76|5564.06|5563.76|5563.06|261
1726145060000|2024-09-12 12:44:20|5564.38|5563.68|5565.01|5564.31|5565.01|5564.31|5564.01|5563.31|158
1726145070000|2024-09-12 12:44:30|5564.76|5564.06|5565.01|5564.31|5565.01|5564.31|5564.51|5563.81|305
1726145080000|2024-09-12 12:44:40|5565.13|5564.43|5565.26|5564.56|5565.51|5564.81|5564.76|5564.06|159
1726145090000|2024-09-12 12:44:50|5565.01|5564.31|5565.26|5564.56|5565.26|5564.56|5565.01|5564.31|177
1726145100000|2024-09-12 12:45:00|5565.76|5565.06|5567.51|5566.81|5568.01|5567.31|5565.76|5565.06|928
1726145110000|2024-09-12 12:45:10|5567.76|5567.06|5567.51|5566.81|5568.01|5567.31|5567.01|5566.31|323
1726145120000|2024-09-12 12:45:20|5567.38|5566.68|5567.51|5566.81|5567.76|5567.06|5566.76|5566.06|233
1726145130000|2024-09-12 12:45:30|5567.63|5566.93|5568.01|5567.31|5568.26|5567.56|5567.51|5566.81|329
1726145140000|2024-09-12 12:45:40|5568.51|5567.81|5568.26|5567.56|5568.76|5568.06|5568.01|5567.31|308
1726145150000|2024-09-12 12:45:50|5568.13|5567.43|5568.26|5567.56|5568.51|5567.81|5567.76|5567.06|173
1726145160000|2024-09-12 12:46:00|5568.51|5567.81|5567.51|5566.81|5568.76|5568.06|5567.01|5566.31|251
1726145170000|2024-09-12 12:46:10|5567.38|5566.68|5566.51|5565.81|5567.38|5566.68|5566.26|5565.56|226
1726145180000|2024-09-12 12:46:20|5566.76|5566.06|5566.01|5565.31|5566.76|5566.06|5566.01|5565.31|180
1726145190000|2024-09-12 12:46:30|5565.76|5565.06|5566.01|5565.31|5566.51|5565.81|5565.26|5564.56|209
1726145200000|2024-09-12 12:46:40|5566.26|5565.56|5565.26|5564.56|5566.26|5565.56|5564.88|5564.18|293
1726145210000|2024-09-12 12:46:50|5565.38|5564.68|5564.26|5563.56|5565.51|5564.81|5564.26|5563.56|220
1726145220000|2024-09-12 12:47:00|5564.01|5563.31|5563.26|5562.56|5564.01|5563.31|5562.76|5562.06|447
1726145230000|2024-09-12 12:47:10|5563.13|5562.43|5562.51|5561.81|5563.63|5562.93|5562.26|5561.56|335
1726145240000|2024-09-12 12:47:20|5562.38|5561.68|5562.76|5562.06|5562.76|5562.06|5562.01|5561.31|284
1726145250000|2024-09-12 12:47:30|5562.51|5561.81|5563.01|5562.31|5563.01|5562.31|5562.01|5561.31|222
1726145260000|2024-09-12 12:47:40|5563.26|5562.56|5563.76|5563.06|5563.76|5563.06|5563.26|5562.56|150
1726145270000|2024-09-12 12:47:50|5564.01|5563.31|5564.76|5564.06|5564.76|5564.06|5563.76|5563.06|193
1726145280000|2024-09-12 12:48:00|5565.01|5564.31|5564.76|5564.06|5565.26|5564.56|5564.76|5564.06|152
1726145290000|2024-09-12 12:48:10|5564.51|5563.81|5564.51|5563.81|5564.51|5563.81|5564.01|5563.31|301
1726145300000|2024-09-12 12:48:20|5564.38|5563.68|5564.13|5563.43|5564.38|5563.68|5564.01|5563.31|99
1726145310000|2024-09-12 12:48:30|5564.01|5563.31|5564.51|5563.81|5564.51|5563.81|5564.01|5563.31|103
1726145320000|2024-09-12 12:48:40|5564.63|5563.93|5564.51|5563.81|5564.76|5564.06|5564.26|5563.56|61
1726145330000|2024-09-12 12:48:50|5564.26|5563.56|5564.51|5563.81|5564.76|5564.06|5564.26|5563.56|52
1726145340000|2024-09-12 12:49:00|5564.63|5563.93|5564.26|5563.56|5564.63|5563.93|5564.01|5563.31|165
1726145350000|2024-09-12 12:49:10|5564.13|5563.43|5563.01|5562.31|5564.13|5563.43|5562.76|5562.06|218
1726145360000|2024-09-12 12:49:20|5563.51|5562.81|5563.01|5562.31|5563.51|5562.81|5562.76|5562.06|131
1726145370000|2024-09-12 12:49:30|5563.26|5562.56|5562.26|5561.56|5563.26|5562.56|5562.26|5561.56|91
1726145380000|2024-09-12 12:49:40|5562.51|5561.81|5562.51|5561.81|5562.76|5562.06|5562.26|5561.56|120
1726145390000|2024-09-12 12:49:50|5562.38|5561.68|5563.01|5562.31|5563.01|5562.31|5562.26|5561.56|78
1726145400000|2024-09-12 12:50:00|5562.76|5562.06|5561.76|5561.06|5562.76|5562.06|5561.51|5560.81|203
1726145410000|2024-09-12 12:50:10|5561.88|5561.18|5561.51|5560.81|5562.01|5561.31|5561.26|5560.56|197
1726145420000|2024-09-12 12:50:20|5561.63|5560.93|5561.76|5561.06|5562.01|5561.31|5561.38|5560.68|146
1726145430000|2024-09-12 12:50:30|5561.88|5561.18|5561.51|5560.81|5561.88|5561.18|5560.76|5560.06|382
1726145440000|2024-09-12 12:50:40|5561.38|5560.68|5561.01|5560.31|5561.38|5560.68|5561.01|5560.31|97
1726145450000|2024-09-12 12:50:50|5561.26|5560.56|5561.26|5560.56|5561.26|5560.56|5560.76|5560.06|176
1726145460000|2024-09-12 12:51:00|5561.01|5560.31|5559.51|5558.81|5561.01|5560.31|5558.76|5558.06|861
1726145470000|2024-09-12 12:51:10|5559.76|5559.06|5560.26|5559.56|5560.76|5560.06|5559.76|5559.06|238
1726145480000|2024-09-12 12:51:20|5560.13|5559.43|5560.76|5560.06|5561.01|5560.31|5560.01|5559.31|93
1726145490000|2024-09-12 12:51:30|5560.88|5560.18|5561.26|5560.56|5561.76|5561.06|5560.76|5560.06|140
1726145500000|2024-09-12 12:51:40|5561.51|5560.81|5561.63|5560.93|5561.76|5561.06|5561.51|5560.81|112
1726145510000|2024-09-12 12:51:50|5561.51|5560.81|5561.26|5560.56|5561.51|5560.81|5561.01|5560.31|40
1726145520000|2024-09-12 12:52:00|5561.13|5560.43|5561.76|5561.06|5561.76|5561.06|5561.13|5560.43|48
1726145530000|2024-09-12 12:52:10|5561.88|5561.18|5561.76|5561.06|5562.26|5561.56|5561.51|5560.81|179
1726145540000|2024-09-12 12:52:20|5561.88|5561.18|5561.63|5560.93|5562.01|5561.31|5561.26|5560.56|54
1726145550000|2024-09-12 12:52:30|5561.51|5560.81|5561.26|5560.56|5561.76|5561.06|5561.26|5560.56|279
1726145560000|2024-09-12 12:52:40|5560.76|5560.06|5561.26|5560.56|5561.51|5560.81|5560.51|5559.81|194
1726145570000|2024-09-12 12:52:50|||||||||31
1726145580000|2024-09-12 12:53:00|5561.01|5560.31|5560.26|5559.56|5561.01|5560.31|5560.26|5559.56|229
1726145590000|2024-09-12 12:53:10|5560.51|5559.81|5560.01|5559.31|5560.76|5560.06|5559.76|5559.06|122
1726145600000|2024-09-12 12:53:20|5559.76|5559.06|5559.76|5559.06|5560.01|5559.31|5559.51|5558.81|153
1726145610000|2024-09-12 12:53:30|5559.51|5558.81|5559.51|5558.81|5559.76|5559.06|5559.26|5558.56|144
1726145620000|2024-09-12 12:53:40|5559.38|5558.68|5559.63|5558.93|5560.01|5559.31|5559.26|5558.56|72
1726145630000|2024-09-12 12:53:50|5559.51|5558.81|5559.01|5558.31|5559.76|5559.06|5558.88|5558.18|205
1726145640000|2024-09-12 12:54:00|5559.26|5558.56|5558.76|5558.06|5559.26|5558.56|5558.63|5557.93|307
1726145650000|2024-09-12 12:54:10|5559.26|5558.56|5560.01|5559.31|5560.01|5559.31|5559.13|5558.43|140
1726145660000|2024-09-12 12:54:20|5559.88|5559.18|5560.26|5559.56|5560.26|5559.56|5559.76|5559.06|82
1726145670000|2024-09-12 12:54:30|5560.38|5559.68|5560.26|5559.56|5560.76|5560.06|5560.01|5559.31|214
1726145680000|2024-09-12 12:54:40|5560.01|5559.31|5559.76|5559.06|5560.01|5559.31|5559.76|5559.06|67
1726145690000|2024-09-12 12:54:50|5560.01|5559.31|5560.76|5560.06|5560.76|5560.06|5559.88|5559.18|197
1726145700000|2024-09-12 12:55:00|5560.26|5559.56|5560.76|5560.06|5560.76|5560.06|5560.26|5559.56|110
1726145710000|2024-09-12 12:55:10|5560.88|5560.18|5561.01|5560.31|5561.01|5560.31|5560.26|5559.56|193
1726145720000|2024-09-12 12:55:20|5561.26|5560.56|5561.51|5560.81|5561.51|5560.81|5560.76|5560.06|95
1726145730000|2024-09-12 12:55:30|5561.26|5560.56|5560.76|5560.06|5561.51|5560.81|5560.76|5560.06|91
1726145740000|2024-09-12 12:55:40|5560.88|5560.18|5560.01|5559.31|5560.88|5560.18|5559.76|5559.06|155
1726145750000|2024-09-12 12:55:50|5560.26|5559.56|5560.01|5559.31|5560.26|5559.56|5560.01|5559.31|129
1726145760000|2024-09-12 12:56:00|5559.88|5559.18|5560.38|5559.68|5560.51|5559.81|5559.88|5559.18|113
1726145770000|2024-09-12 12:56:10|5560.51|5559.81|5560.01|5559.31|5560.51|5559.81|5560.01|5559.31|40
1726145780000|2024-09-12 12:56:20|5559.63|5558.93|5559.51|5558.81|5559.76|5559.06|5559.26|5558.56|92
1726145790000|2024-09-12 12:56:30|5559.38|5558.68|5559.51|5558.81|5559.76|5559.06|5559.13|5558.43|95
1726145800000|2024-09-12 12:56:40|5559.38|5558.68|5560.01|5559.31|5560.01|5559.31|5559.38|5558.68|198
1726145810000|2024-09-12 12:56:50|5560.26|5559.56|5560.76|5560.06|5561.01|5560.31|5560.26|5559.56|113
1726145820000|2024-09-12 12:57:00|5560.26|5559.56|5559.76|5559.06|5560.26|5559.56|5559.76|5559.06|109
1726145830000|2024-09-12 12:57:10|5559.51|5558.81|5559.76|5559.06|5559.76|5559.06|5559.51|5558.81|88
1726145840000|2024-09-12 12:57:20|5559.88|5559.18|5560.26|5559.56|5560.26|5559.56|5559.76|5559.06|55
1726145850000|2024-09-12 12:57:30|5560.13|5559.43|5560.26|5559.56|5560.26|5559.56|5560.01|5559.31|41
1726145860000|2024-09-12 12:57:40|5560.76|5560.06|5560.26|5559.56|5560.76|5560.06|5560.01|5559.31|125
1726145870000|2024-09-12 12:57:50|5560.13|5559.43|5560.51|5559.81|5560.51|5559.81|5560.13|5559.43|28
1726145880000|2024-09-12 12:58:00|5560.26|5559.56|5561.01|5560.31|5561.26|5560.56|5560.26|5559.56|191
1726145890000|2024-09-12 12:58:10|5561.26|5560.56|5561.26|5560.56|5561.51|5560.81|5561.26|5560.56|92
1726145900000|2024-09-12 12:58:20|5561.01|5560.31|5560.76|5560.06|5561.01|5560.31|5560.38|5559.68|41
1726145910000|2024-09-12 12:58:30|5560.88|5560.18|5560.76|5560.06|5561.01|5560.31|5560.76|5560.06|53
1726145920000|2024-09-12 12:58:40|5560.63|5559.93|5559.76|5559.06|5560.76|5560.06|5559.76|5559.06|198
1726145930000|2024-09-12 12:58:50|5559.63|5558.93|5559.76|5559.06|5559.76|5559.06|5559.51|5558.81|53
1726145940000|2024-09-12 12:59:00|5559.63|5558.93|5559.51|5558.81|5559.76|5559.06|5559.38|5558.68|60
1726145950000|2024-09-12 12:59:10|5559.76|5559.06|5559.51|5558.81|5560.01|5559.31|5559.26|5558.56|184
1726145960000|2024-09-12 12:59:20|5559.38|5558.68|5559.26|5558.56|5559.38|5558.68|5559.01|5558.31|121
1726145970000|2024-09-12 12:59:30|5559.01|5558.31|5559.26|5558.56|5559.26|5558.56|5559.01|5558.31|166
1726145980000|2024-09-12 12:59:40|5559.01|5558.31|5559.01|5558.31|5559.26|5558.56|5559.01|5558.31|143
1726145990000|2024-09-12 12:59:50|5559.26|5558.56|5559.26|5558.56|5559.38|5558.68|5559.26|5558.56|119
1726146000000|2024-09-12 13:00:00|5559.51|5558.81|5559.01|5558.31|5559.63|5558.93|5558.76|5558.06|176
1726146010000|2024-09-12 13:00:10|5558.88|5558.18|5559.26|5558.56|5559.26|5558.56|5558.88|5558.18|55
1726146020000|2024-09-12 13:00:20|5559.38|5558.68|5558.76|5558.06|5559.38|5558.68|5558.76|5558.06|84
1726146030000|2024-09-12 13:00:30|5558.88|5558.18|5558.76|5558.06|5559.26|5558.56|5558.76|5558.06|73
1726146040000|2024-09-12 13:00:40|5558.63|5557.93|5558.51|5557.81|5558.63|5557.93|5558.51|5557.81|58
1726146050000|2024-09-12 13:00:50|5558.63|5557.93|5558.76|5558.06|5559.51|5558.81|5558.51|5557.81|213
1726146060000|2024-09-12 13:01:00|5558.63|5557.93|5559.76|5559.06|5559.76|5559.06|5558.51|5557.81|181
1726146070000|2024-09-12 13:01:10|5559.51|5558.81|5559.76|5559.06|5560.01|5559.31|5559.51|5558.81|233
1726146080000|2024-09-12 13:01:20|5560.01|5559.31|5559.76|5559.06|5560.01|5559.31|5559.51|5558.81|80
1726146090000|2024-09-12 13:01:30|5560.01|5559.31|5559.76|5559.06|5560.26|5559.56|5559.76|5559.06|100
1726146100000|2024-09-12 13:01:40|5559.88|5559.18|5560.01|5559.31|5560.01|5559.31|5559.76|5559.06|76
1726146110000|2024-09-12 13:01:50|5560.26|5559.56|5560.76|5560.06|5560.76|5560.06|5559.76|5559.06|175
1726146120000|2024-09-12 13:02:00|5560.63|5559.93|5560.01|5559.31|5560.76|5560.06|5559.76|5559.06|114
1726146130000|2024-09-12 13:02:10|5559.88|5559.18|5560.26|5559.56|5560.26|5559.56|5559.76|5559.06|49
1726146140000|2024-09-12 13:02:20|5560.13|5559.43|5560.76|5560.06|5560.88|5560.18|5560.13|5559.43|152
1726146150000|2024-09-12 13:02:30|5561.01|5560.31|5561.63|5560.93|5561.76|5561.06|5561.01|5560.31|325
1726146160000|2024-09-12 13:02:40|5561.26|5560.56|5561.76|5561.06|5561.88|5561.18|5561.26|5560.56|111
1726146170000|2024-09-12 13:02:50|5561.63|5560.93|5561.26|5560.56|5561.76|5561.06|5561.01|5560.31|68
1726146180000|2024-09-12 13:03:00|5561.13|5560.43|5561.01|5560.31|5561.26|5560.56|5561.01|5560.31|157
1726146190000|2024-09-12 13:03:10|5560.88|5560.18|5560.76|5560.06|5561.26|5560.56|5560.76|5560.06|83
1726146200000|2024-09-12 13:03:20|5560.63|5559.93|5560.51|5559.81|5560.76|5560.06|5560.01|5559.31|100
1726146210000|2024-09-12 13:03:30|5560.26|5559.56|5560.26|5559.56|5560.51|5559.81|5560.01|5559.31|183
1726146220000|2024-09-12 13:03:40|5560.13|5559.43|5560.26|5559.56|5560.51|5559.81|5560.13|5559.43|45
1726146230000|2024-09-12 13:03:50|5560.38|5559.68|5560.51|5559.81|5560.51|5559.81|5559.88|5559.18|44
1726146240000|2024-09-12 13:04:00|5561.01|5560.31|5561.01|5560.31|5561.26|5560.56|5561.01|5560.31|114
1726146250000|2024-09-12 13:04:10|5560.76|5560.06|5561.01|5560.31|5561.38|5560.68|5560.76|5560.06|66
1726146260000|2024-09-12 13:04:20|5561.13|5560.43|5561.26|5560.56|5561.51|5560.81|5561.01|5560.31|36
1726146270000|2024-09-12 13:04:30|5561.01|5560.31|5560.26|5559.56|5561.13|5560.43|5559.76|5559.06|114
1726146280000|2024-09-12 13:04:40|5560.38|5559.68|5560.76|5560.06|5560.88|5560.18|5560.26|5559.56|64
1726146290000|2024-09-12 13:04:50|5560.63|5559.93|5561.26|5560.56|5561.26|5560.56|5560.63|5559.93|33
1726146300000|2024-09-12 13:05:00|5561.01|5560.31|5561.76|5561.06|5562.01|5561.31|5561.01|5560.31|179
1726146310000|2024-09-12 13:05:10|5561.51|5560.81|5562.51|5561.81|5562.51|5561.81|5561.51|5560.81|124
1726146320000|2024-09-12 13:05:20|5562.26|5561.56|5562.76|5562.06|5562.76|5562.06|5562.01|5561.31|66
1726146330000|2024-09-12 13:05:30|5562.63|5561.93|5562.51|5561.81|5562.76|5562.06|5562.26|5561.56|151
1726146340000|2024-09-12 13:05:40|5562.63|5561.93|5562.13|5561.43|5562.63|5561.93|5562.01|5561.31|110
1726146350000|2024-09-12 13:05:50|5562.26|5561.56|5561.76|5561.06|5562.51|5561.81|5561.76|5561.06|90
1726146360000|2024-09-12 13:06:00|5562.01|5561.31|5561.76|5561.06|5562.26|5561.56|5561.51|5560.81|121
1726146370000|2024-09-12 13:06:10|5561.63|5560.93|5562.01|5561.31|5562.01|5561.31|5561.63|5560.93|73
1726146380000|2024-09-12 13:06:20|5561.76|5561.06|5561.76|5561.06|5561.76|5561.06|5561.51|5560.81|72
1726146390000|2024-09-12 13:06:30|5561.63|5560.93|5562.01|5561.31|5562.26|5561.56|5561.26|5560.56|385
1726146400000|2024-09-12 13:06:40|5561.88|5561.18|5562.01|5561.31|5562.01|5561.31|5561.76|5561.06|40
1726146410000|2024-09-12 13:06:50|5561.88|5561.18|5562.51|5561.81|5562.76|5562.06|5561.88|5561.18|136
1726146420000|2024-09-12 13:07:00|5562.26|5561.56|5562.01|5561.31|5562.51|5561.81|5562.01|5561.31|16
1726146430000|2024-09-12 13:07:10|5562.13|5561.43|5562.51|5561.81|5562.51|5561.81|5562.13|5561.43|65
1726146440000|2024-09-12 13:07:20|5562.63|5561.93|5563.76|5563.06|5563.76|5563.06|5562.63|5561.93|206
1726146450000|2024-09-12 13:07:30|5563.63|5562.93|5563.76|5563.06|5563.76|5563.06|5563.51|5562.81|96
1726146460000|2024-09-12 13:07:40|5564.01|5563.31|5563.51|5562.81|5564.01|5563.31|5563.26|5562.56|126
1726146470000|2024-09-12 13:07:50|5563.26|5562.56|5563.51|5562.81|5563.76|5563.06|5563.26|5562.56|45
1726146480000|2024-09-12 13:08:00|5563.38|5562.68|5564.01|5563.31|5564.01|5563.31|5563.26|5562.56|84
1726146490000|2024-09-12 13:08:10|5563.76|5563.06|5564.01|5563.31|5564.01|5563.31|5563.76|5563.06|151
1726146500000|2024-09-12 13:08:20|5564.26|5563.56|5564.38|5563.68|5564.63|5563.93|5564.01|5563.31|160
1726146510000|2024-09-12 13:08:30|5564.51|5563.81|5564.01|5563.31|5564.76|5564.06|5564.01|5563.31|125
1726146520000|2024-09-12 13:08:40|5563.51|5562.81|5562.38|5561.68|5563.51|5562.81|5562.26|5561.56|229
1726146530000|2024-09-12 13:08:50|5562.51|5561.81|5562.51|5561.81|5562.76|5562.06|5562.26|5561.56|81
1726146540000|2024-09-12 13:09:00|5562.26|5561.56|5562.76|5562.06|5563.01|5562.31|5562.26|5561.56|119
1726146550000|2024-09-12 13:09:10|5562.63|5561.93|5563.26|5562.56|5563.26|5562.56|5562.51|5561.81|91
1726146560000|2024-09-12 13:09:20|5563.38|5562.68|5563.01|5562.31|5563.51|5562.81|5563.01|5562.31|68
1726146570000|2024-09-12 13:09:30|5563.26|5562.56|5563.26|5562.56|5563.26|5562.56|5563.01|5562.31|42
1726146580000|2024-09-12 13:09:40|5563.13|5562.43|5563.26|5562.56|5563.26|5562.56|5563.01|5562.31|33
1726146590000|2024-09-12 13:09:50|5563.38|5562.68|5563.51|5562.81|5563.51|5562.81|5563.38|5562.68|53
1726146600000|2024-09-12 13:10:00|5563.76|5563.06|5564.01|5563.31|5564.01|5563.31|5563.26|5562.56|247
1726146610000|2024-09-12 13:10:10|5563.88|5563.18|5564.26|5563.56|5564.26|5563.56|5563.76|5563.06|62
1726146620000|2024-09-12 13:10:20|5564.01|5563.31|5564.26|5563.56|5564.26|5563.56|5563.76|5563.06|79
1726146630000|2024-09-12 13:10:30|5564.13|5563.43|5563.26|5562.56|5564.26|5563.56|5563.01|5562.31|140
1726146640000|2024-09-12 13:10:40|5563.01|5562.31|5563.01|5562.31|5563.26|5562.56|5562.76|5562.06|86
1726146650000|2024-09-12 13:10:50|5563.13|5562.43|5563.26|5562.56|5563.26|5562.56|5563.01|5562.31|119
1726146660000|2024-09-12 13:11:00|5563.51|5562.81|5563.26|5562.56|5563.88|5563.18|5563.01|5562.31|177
1726146670000|2024-09-12 13:11:10|5563.01|5562.31|5563.26|5562.56|5563.51|5562.81|5563.01|5562.31|80
1726146680000|2024-09-12 13:11:20|5563.38|5562.68|5563.88|5563.18|5563.88|5563.18|5563.26|5562.56|144
1726146690000|2024-09-12 13:11:30|5564.01|5563.31|5564.26|5563.56|5564.26|5563.56|5563.88|5563.18|85
1726146700000|2024-09-12 13:11:40|5564.01|5563.31|5564.51|5563.81|5564.51|5563.81|5564.01|5563.31|57
1726146710000|2024-09-12 13:11:50|5564.38|5563.68|5564.26|5563.56|5564.51|5563.81|5564.01|5563.31|91
1726146720000|2024-09-12 13:12:00|5564.01|5563.31|5564.01|5563.31|5564.01|5563.31|5563.51|5562.81|62
1726146730000|2024-09-12 13:12:10|5563.88|5563.18|5564.51|5563.81|5564.51|5563.81|5563.76|5563.06|131
1726146740000|2024-09-12 13:12:20|5564.76|5564.06|5565.01|5564.31|5565.01|5564.31|5564.76|5564.06|197
1726146750000|2024-09-12 13:12:30|5564.76|5564.06|5564.76|5564.06|5564.76|5564.06|5564.76|5564.06|48
1726146760000|2024-09-12 13:12:40|5564.51|5563.81|5564.51|5563.81|5564.76|5564.06|5564.51|5563.81|82
1726146770000|2024-09-12 13:12:50|5564.63|5563.93|5564.63|5563.93|5564.76|5564.06|5564.51|5563.81|68
1726146780000|2024-09-12 13:13:00|5564.51|5563.81|5564.76|5564.06|5565.26|5564.56|5564.51|5563.81|211
1726146790000|2024-09-12 13:13:10|5564.51|5563.81|5564.76|5564.06|5564.76|5564.06|5564.51|5563.81|70
1726146800000|2024-09-12 13:13:20|5564.63|5563.93|5564.51|5563.81|5564.76|5564.06|5564.51|5563.81|122
1726146810000|2024-09-12 13:13:30|5564.38|5563.68|5562.76|5562.06|5564.38|5563.68|5562.51|5561.81|706
1726146820000|2024-09-12 13:13:40|5562.88|5562.18|5563.01|5562.31|5563.26|5562.56|5562.76|5562.06|80
1726146830000|2024-09-12 13:13:50|5563.13|5562.43|5563.76|5563.06|5563.76|5563.06|5563.13|5562.43|88
1726146840000|2024-09-12 13:14:00|5563.51|5562.81|5563.01|5562.31|5563.76|5563.06|5562.88|5562.18|135
1726146850000|2024-09-12 13:14:10|5563.13|5562.43|5563.01|5562.31|5563.26|5562.56|5562.76|5562.06|43
1726146860000|2024-09-12 13:14:20|5562.88|5562.18|5563.01|5562.31|5563.01|5562.31|5562.76|5562.06|34
1726146870000|2024-09-12 13:14:30|5562.88|5562.18|5562.76|5562.06|5562.88|5562.18|5562.51|5561.81|17
1726146880000|2024-09-12 13:14:40|5562.63|5561.93|5563.01|5562.31|5563.01|5562.31|5562.63|5561.93|23
1726146890000|2024-09-12 13:14:50|5562.88|5562.18|5562.26|5561.56|5562.88|5562.18|5562.01|5561.31|131
1726146900000|2024-09-12 13:15:00|5562.51|5561.81|5562.01|5561.31|5562.76|5562.06|5562.01|5561.31|109
1726146910000|2024-09-12 13:15:10|5561.76|5561.06|5561.88|5561.18|5562.01|5561.31|5561.26|5560.56|282
1726146920000|2024-09-12 13:15:20|5562.01|5561.31|5562.88|5562.18|5563.01|5562.31|5561.88|5561.18|103
1726146930000|2024-09-12 13:15:30|5563.01|5562.31|5564.26|5563.56|5564.26|5563.56|5562.88|5562.18|226
1726146940000|2024-09-12 13:15:40|5564.51|5563.81|5564.26|5563.56|5564.51|5563.81|5563.51|5562.81|148
1726146950000|2024-09-12 13:15:50|5564.38|5563.68|5564.51|5563.81|5564.76|5564.06|5564.26|5563.56|183
1726146960000|2024-09-12 13:16:00|5564.38|5563.68|5563.76|5563.06|5564.76|5564.06|5563.76|5563.06|64
1726146970000|2024-09-12 13:16:10|5563.63|5562.93|5563.26|5562.56|5563.76|5563.06|5563.01|5562.31|86
1726146980000|2024-09-12 13:16:20|5563.38|5562.68|5563.51|5562.81|5564.01|5563.31|5563.26|5562.56|81
1726146990000|2024-09-12 13:16:30|5563.26|5562.56|5563.01|5562.31|5563.26|5562.56|5563.01|5562.31|32
1726147000000|2024-09-12 13:16:40|5563.13|5562.43|5563.26|5562.56|5563.51|5562.81|5563.13|5562.43|60
1726147010000|2024-09-12 13:16:50|5563.13|5562.43|5563.01|5562.31|5563.26|5562.56|5562.76|5562.06|17
1726147020000|2024-09-12 13:17:00|5563.13|5562.43|5562.76|5562.06|5563.13|5562.43|5562.51|5561.81|74
1726147030000|2024-09-12 13:17:10|5562.88|5562.18|5562.76|5562.06|5563.26|5562.56|5562.76|5562.06|102
1726147040000|2024-09-12 13:17:20|5562.88|5562.18|5563.51|5562.81|5563.51|5562.81|5562.76|5562.06|93
1726147050000|2024-09-12 13:17:30|5563.38|5562.68|5563.26|5562.56|5563.51|5562.81|5563.13|5562.43|83
1726147060000|2024-09-12 13:17:40|5563.38|5562.68|5562.88|5562.18|5563.38|5562.68|5562.76|5562.06|22
1726147070000|2024-09-12 13:17:50|5563.01|5562.31|5563.26|5562.56|5563.51|5562.81|5563.01|5562.31|58
1726147080000|2024-09-12 13:18:00|5563.01|5562.31|5562.26|5561.56|5563.26|5562.56|5562.26|5561.56|83
1726147090000|2024-09-12 13:18:10|5562.01|5561.31|5561.51|5560.81|5562.01|5561.31|5561.51|5560.81|147
1726147100000|2024-09-12 13:18:20|5561.38|5560.68|5561.38|5560.68|5561.51|5560.81|5561.26|5560.56|94
1726147110000|2024-09-12 13:18:30|5561.26|5560.56|5561.51|5560.81|5561.51|5560.81|5561.13|5560.43|61
1726147120000|2024-09-12 13:18:40|5561.38|5560.68|5561.76|5561.06|5562.01|5561.31|5561.38|5560.68|132
1726147130000|2024-09-12 13:18:50|5561.63|5560.93|5561.26|5560.56|5561.63|5560.93|5561.26|5560.56|79
1726147140000|2024-09-12 13:19:00|5561.63|5560.93|5561.63|5560.93|5561.76|5561.06|5561.51|5560.81|95
1726147150000|2024-09-12 13:19:10|5561.51|5560.81|5561.76|5561.06|5561.76|5561.06|5561.51|5560.81|36
1726147160000|2024-09-12 13:19:20|5561.63|5560.93|5561.26|5560.56|5561.63|5560.93|5561.26|5560.56|118
1726147170000|2024-09-12 13:19:30|5561.51|5560.81|5561.26|5560.56|5561.63|5560.93|5561.26|5560.56|42
1726147180000|2024-09-12 13:19:40|5561.38|5560.68|5560.76|5560.06|5561.51|5560.81|5560.51|5559.81|245
1726147190000|2024-09-12 13:19:50|5560.63|5559.93|5560.76|5560.06|5560.76|5560.06|5560.51|5559.81|46
1726147200000|2024-09-12 13:20:00|5560.88|5560.18|5561.01|5560.31|5561.01|5560.31|5560.76|5560.06|58
1726147210000|2024-09-12 13:20:10|5561.26|5560.56|5561.26|5560.56|5561.51|5560.81|5561.01|5560.31|86
1726147220000|2024-09-12 13:20:20|5561.13|5560.43|5561.26|5560.56|5561.26|5560.56|5561.01|5560.31|57
1726147230000|2024-09-12 13:20:30|5561.76|5561.06|5561.76|5561.06|5562.13|5561.43|5561.76|5561.06|148
1726147240000|2024-09-12 13:20:40|5561.51|5560.81|5561.76|5561.06|5561.76|5561.06|5561.51|5560.81|43
1726147250000|2024-09-12 13:20:50|5562.01|5561.31|5561.51|5560.81|5562.01|5561.31|5561.51|5560.81|66
1726147260000|2024-09-12 13:21:00|5561.63|5560.93|5561.76|5561.06|5562.01|5561.31|5561.51|5560.81|94
1726147270000|2024-09-12 13:21:10|5561.88|5561.18|5562.01|5561.31|5562.01|5561.31|5561.63|5560.93|85
1726147280000|2024-09-12 13:21:20|5562.13|5561.43|5562.26|5561.56|5562.51|5561.81|5562.13|5561.43|88
1726147290000|2024-09-12 13:21:30|5562.13|5561.43|5562.26|5561.56|5562.26|5561.56|5561.76|5561.06|60
1726147300000|2024-09-12 13:21:40|5562.01|5561.31|5562.01|5561.31|5562.01|5561.31|5562.01|5561.31|36
1726147310000|2024-09-12 13:21:50|5561.88|5561.18|5561.63|5560.93|5561.88|5561.18|5560.76|5560.06|116
1726147320000|2024-09-12 13:22:00|5561.76|5561.06|5561.76|5561.06|5561.76|5561.06|5561.51|5560.81|50
1726147330000|2024-09-12 13:22:10|5561.88|5561.18|5561.76|5561.06|5562.01|5561.31|5561.51|5560.81|90
1726147340000|2024-09-12 13:22:20|5561.63|5560.93|5562.26|5561.56|5562.26|5561.56|5561.51|5560.81|211
1726147350000|2024-09-12 13:22:30|5562.01|5561.31|5561.01|5560.31|5562.01|5561.31|5561.01|5560.31|220
1726147360000|2024-09-12 13:22:40|5560.51|5559.81|5561.01|5560.31|5561.01|5560.31|5560.51|5559.81|118
1726147370000|2024-09-12 13:22:50|5560.76|5560.06|5560.76|5560.06|5561.01|5560.31|5560.76|5560.06|50
1726147380000|2024-09-12 13:23:00|5560.63|5559.93|5561.26|5560.56|5561.51|5560.81|5560.51|5559.81|144
1726147390000|2024-09-12 13:23:10|5561.13|5560.43|5561.01|5560.31|5561.26|5560.56|5560.76|5560.06|61
1726147400000|2024-09-12 13:23:20|5560.88|5560.18|5560.51|5559.81|5560.88|5560.18|5560.51|5559.81|50
1726147410000|2024-09-12 13:23:30|5560.63|5559.93|5560.51|5559.81|5560.76|5560.06|5560.26|5559.56|73
1726147420000|2024-09-12 13:23:40|5560.26|5559.56|5560.26|5559.56|5560.26|5559.56|5560.01|5559.31|183
1726147430000|2024-09-12 13:23:50|5560.01|5559.31|5560.26|5559.56|5560.26|5559.56|5560.01|5559.31|299
1726147440000|2024-09-12 13:24:00|5560.13|5559.43|5559.76|5559.06|5560.51|5559.81|5559.76|5559.06|114
1726147450000|2024-09-12 13:24:10|5559.88|5559.18|5560.01|5559.31|5560.13|5559.43|5559.76|5559.06|65
1726147460000|2024-09-12 13:24:20|5559.88|5559.18|5560.01|5559.31|5560.26|5559.56|5559.88|5559.18|91
1726147470000|2024-09-12 13:24:30|5560.13|5559.43|5560.01|5559.31|5560.13|5559.43|5559.76|5559.06|116
1726147480000|2024-09-12 13:24:40|5559.88|5559.18|5560.01|5559.31|5560.01|5559.31|5559.76|5559.06|29
1726147490000|2024-09-12 13:24:50|5559.88|5559.18|5559.76|5559.06|5560.01|5559.31|5559.76|5559.06|235
1726147500000|2024-09-12 13:25:00|5560.01|5559.31|5560.51|5559.81|5560.51|5559.81|5560.01|5559.31|385
1726147510000|2024-09-12 13:25:10|5560.76|5560.06|5560.51|5559.81|5560.76|5560.06|5560.26|5559.56|500
1726147520000|2024-09-12 13:25:20|5560.38|5559.68|5560.76|5560.06|5560.76|5560.06|5560.38|5559.68|103
1726147530000|2024-09-12 13:25:30|5560.51|5559.81|5560.26|5559.56|5560.51|5559.81|5560.26|5559.56|127
1726147540000|2024-09-12 13:25:40|5560.51|5559.81|5560.26|5559.56|5560.51|5559.81|5560.01|5559.31|37
1726147550000|2024-09-12 13:25:50|5560.01|5559.31|5560.01|5559.31|5560.26|5559.56|5560.01|5559.31|126
1726147560000|2024-09-12 13:26:00|5560.13|5559.43|5560.26|5559.56|5560.26|5559.56|5559.76|5559.06|127
1726147570000|2024-09-12 13:26:10|5560.51|5559.81|5561.01|5560.31|5561.01|5560.31|5560.51|5559.81|237
1726147580000|2024-09-12 13:26:20|5560.88|5560.18|5560.76|5560.06|5560.88|5560.18|5560.51|5559.81|88
1726147590000|2024-09-12 13:26:30|5561.01|5560.31|5561.01|5560.31|5561.26|5560.56|5560.88|5560.18|155
1726147600000|2024-09-12 13:26:40|5560.88|5560.18|5560.26|5559.56|5560.88|5560.18|5560.26|5559.56|180
1726147610000|2024-09-12 13:26:50|5560.51|5559.81|5560.26|5559.56|5560.51|5559.81|5560.26|5559.56|54
1726147620000|2024-09-12 13:27:00|5560.13|5559.43|5560.76|5560.06|5561.01|5560.31|5560.01|5559.31|188
1726147630000|2024-09-12 13:27:10|5560.51|5559.81|5560.51|5559.81|5560.76|5560.06|5560.26|5559.56|173
1726147640000|2024-09-12 13:27:20|5560.38|5559.68|5560.26|5559.56|5561.01|5560.31|5560.26|5559.56|93
1726147650000|2024-09-12 13:27:30|5560.38|5559.68|5560.26|5559.56|5560.38|5559.68|5560.13|5559.43|103
1726147660000|2024-09-12 13:27:40|5560.13|5559.43|5560.26|5559.56|5561.01|5560.31|5560.13|5559.43|357
1726147670000|2024-09-12 13:27:50|5560.13|5559.43|5560.38|5559.68|5560.51|5559.81|5560.13|5559.43|129
1726147680000|2024-09-12 13:28:00|5560.51|5559.81|5559.26|5558.56|5560.51|5559.81|5559.26|5558.56|861
1726147690000|2024-09-12 13:28:10|5559.51|5558.81|5559.51|5558.81|5559.76|5559.06|5559.51|5558.81|295
1726147700000|2024-09-12 13:28:20|5559.63|5558.93|5559.38|5558.68|5559.63|5558.93|5559.26|5558.56|108
1726147710000|2024-09-12 13:28:30|5559.26|5558.56|5559.01|5558.31|5559.26|5558.56|5559.01|5558.31|214
1726147720000|2024-09-12 13:28:40|5558.88|5558.18|5558.76|5558.06|5558.88|5558.18|5558.76|5558.06|533
1726147730000|2024-09-12 13:28:50|5558.26|5557.56|5558.01|5557.31|5558.26|5557.56|5558.01|5557.31|509
1726147740000|2024-09-12 13:29:00|5557.88|5557.18|5557.01|5556.31|5558.01|5557.31|5557.01|5556.31|662
1726147750000|2024-09-12 13:29:10|5556.88|5556.18|5555.51|5554.81|5557.01|5556.31|5555.26|5554.56|996
1726147760000|2024-09-12 13:29:20|5555.26|5554.56|5556.26|5555.56|5556.63|5555.93|5555.26|5554.56|986
1726147770000|2024-09-12 13:29:30|5556.38|5555.68|5556.51|5555.81|5556.51|5555.81|5556.26|5555.56|236
1726147780000|2024-09-12 13:29:40|5556.76|5556.06|5557.51|5556.81|5557.51|5556.81|5556.51|5555.81|448
1726147790000|2024-09-12 13:29:50|5557.76|5557.06|5557.26|5556.56|5558.26|5557.56|5557.26|5556.56|847
1726147800000|2024-09-12 13:30:00|5557.16|5556.66|5555.66|5555.16|5558.41|5557.91|5555.66|5555.16|4376
1726147810000|2024-09-12 13:30:10|5554.91|5554.41|5554.41|5553.91|5555.41|5554.91|5554.16|5553.66|2767
1726147820000|2024-09-12 13:30:20|5554.16|5553.66|5554.16|5553.66|5554.91|5554.41|5553.66|5553.16|1829
1726147830000|2024-09-12 13:30:30|5553.66|5553.16|5554.16|5553.66|5554.91|5554.41|5552.91|5552.41|1564
1726147840000|2024-09-12 13:30:40|5554.03|5553.53|5553.91|5553.41|5554.03|5553.53|5553.41|5552.91|805
1726147850000|2024-09-12 13:30:50|5553.78|5553.28|5552.66|5552.16|5554.16|5553.66|5552.41|5551.91|1609
1726147860000|2024-09-12 13:31:00|5553.16|5552.66|5553.91|5553.41|5554.41|5553.91|5552.41|5551.91|2015
1726147870000|2024-09-12 13:31:10|5554.16|5553.66|5555.66|5555.16|5555.91|5555.41|5553.41|5552.91|1901
1726147880000|2024-09-12 13:31:20|5555.41|5554.91|5557.16|5556.66|5557.41|5556.91|5555.41|5554.91|1704
1726147890000|2024-09-12 13:31:30|5557.41|5556.91|5555.66|5555.16|5557.41|5556.91|5555.66|5555.16|1336
1726147900000|2024-09-12 13:31:40|5555.91|5555.41|5556.78|5556.28|5557.16|5556.66|5555.41|5554.91|763
1726147910000|2024-09-12 13:31:50|5556.66|5556.16|5555.91|5555.41|5556.66|5556.16|5555.41|5554.91|840
1726147920000|2024-09-12 13:32:00|5556.16|5555.66|5558.16|5557.66|5558.66|5558.16|5556.03|5555.53|1723
1726147930000|2024-09-12 13:32:10|5557.41|5556.91|5556.41|5555.91|5557.66|5557.16|5556.41|5555.91|1222
1726147940000|2024-09-12 13:32:20|5556.28|5555.78|5555.91|5555.41|5556.41|5555.91|5554.66|5554.16|948
1726147950000|2024-09-12 13:32:30|5555.41|5554.91|5553.66|5553.16|5555.41|5554.91|5553.16|5552.66|1004
1726147960000|2024-09-12 13:32:40|5553.41|5552.91|5554.16|5553.66|5554.91|5554.41|5553.41|5552.91|888
1726147970000|2024-09-12 13:32:50|5554.41|5553.91|5554.66|5554.16|5554.66|5554.16|5553.41|5552.91|1007
1726147980000|2024-09-12 13:33:00|5554.41|5553.91|5555.66|5555.16|5555.66|5555.16|5553.66|5553.16|1277
1726147990000|2024-09-12 13:33:10|5555.41|5554.91|5553.91|5553.41|5555.66|5555.16|5553.41|5552.91|797
1726148000000|2024-09-12 13:33:20|5554.16|5553.66|5555.78|5555.28|5555.91|5555.41|5553.91|5553.41|970
1726148010000|2024-09-12 13:33:30|5555.66|5555.16|5556.16|5555.66|5556.16|5555.66|5554.78|5554.28|754
1726148020000|2024-09-12 13:33:40|5555.91|5555.41|5556.41|5555.91|5556.41|5555.91|5555.41|5554.91|1227
1726148030000|2024-09-12 13:33:50|5556.66|5556.16|5556.91|5556.41|5557.41|5556.91|5556.41|5555.91|953
1726148040000|2024-09-12 13:34:00|5556.66|5556.16|5556.66|5556.16|5557.66|5557.16|5556.41|5555.91|962
1726148050000|2024-09-12 13:34:10|5556.91|5556.41|5556.66|5556.16|5557.41|5556.91|5556.41|5555.91|831
1726148060000|2024-09-12 13:34:20|5556.41|5555.91|5557.66|5557.16|5557.66|5557.16|5556.41|5555.91|854
1726148070000|2024-09-12 13:34:30|5558.16|5557.66|5558.41|5557.91|5558.66|5558.16|5557.91|5557.41|1014
1726148080000|2024-09-12 13:34:40|5558.66|5558.16|5556.16|5555.66|5558.66|5558.16|5556.16|5555.66|744
1726148090000|2024-09-12 13:34:50|5556.41|5555.91|5555.66|5555.16|5556.41|5555.91|5554.91|5554.41|960
1726148100000|2024-09-12 13:35:00|5555.41|5554.91|5554.28|5553.78|5555.66|5555.16|5553.91|5553.41|1546
1726148110000|2024-09-12 13:35:10|5554.41|5553.91|5552.91|5552.41|5554.91|5554.41|5552.91|5552.41|894
1726148120000|2024-09-12 13:35:20|5553.16|5552.66|5552.91|5552.41|5553.41|5552.91|5552.41|5551.91|1307
1726148130000|2024-09-12 13:35:30|5553.16|5552.66|5553.91|5553.41|5553.91|5553.41|5551.91|5551.41|908
1726148140000|2024-09-12 13:35:40|5553.66|5553.16|5555.66|5555.16|5556.66|5556.16|5553.66|5553.16|1124
1726148150000|2024-09-12 13:35:50|5555.91|5555.41|5556.91|5556.41|5556.91|5556.41|5555.41|5554.91|595
1726148160000|2024-09-12 13:36:00|5556.66|5556.16|5556.91|5556.41|5557.16|5556.66|5555.66|5555.16|922
1726148170000|2024-09-12 13:36:10|5556.66|5556.16|5556.66|5556.16|5557.41|5556.91|5555.66|5555.16|688
1726148180000|2024-09-12 13:36:20|5556.91|5556.41|5555.66|5555.16|5556.91|5556.41|5554.91|5554.41|898
1726148190000|2024-09-12 13:36:30|5555.91|5555.41|5557.41|5556.91|5557.66|5557.16|5555.91|5555.41|1180
1726148200000|2024-09-12 13:36:40|5557.16|5556.66|5556.66|5556.16|5558.66|5558.16|5556.66|5556.16|1358
1726148210000|2024-09-12 13:36:50|5556.41|5555.91|5556.41|5555.91|5556.66|5556.16|5555.41|5554.91|680
1726148220000|2024-09-12 13:37:00|5556.16|5555.66|5555.66|5555.16|5556.16|5555.66|5554.66|5554.16|870
1726148230000|2024-09-12 13:37:10|5555.78|5555.28|5557.66|5557.16|5557.78|5557.28|5555.16|5554.66|1135
1726148240000|2024-09-12 13:37:20|5557.91|5557.41|5558.66|5558.16|5558.91|5558.41|5557.66|5557.16|4811
1726148250000|2024-09-12 13:37:30|5558.91|5558.41|5559.41|5558.91|5559.41|5558.91|5558.41|5557.91|709
1726148260000|2024-09-12 13:37:40|5559.66|5559.16|5558.41|5557.91|5559.91|5559.41|5558.16|5557.66|857
1726148270000|2024-09-12 13:37:50|5558.16|5557.66|5559.28|5558.78|5559.66|5559.16|5557.91|5557.41|827
1726148280000|2024-09-12 13:38:00|5559.41|5558.91|5559.16|5558.66|5560.16|5559.66|5558.41|5557.91|985
1726148290000|2024-09-12 13:38:10|5558.91|5558.41|5559.16|5558.66|5559.41|5558.91|5558.16|5557.66|934
1726148300000|2024-09-12 13:38:20|5559.41|5558.91|5560.16|5559.66|5560.16|5559.66|5558.41|5557.91|655
1726148310000|2024-09-12 13:38:30|5560.41|5559.91|5559.16|5558.66|5560.66|5560.16|5559.16|5558.66|1024
1726148320000|2024-09-12 13:38:40|5559.41|5558.91|5559.41|5558.91|5559.66|5559.16|5558.53|5558.03|822
1726148330000|2024-09-12 13:38:50|5559.28|5558.78|5557.91|5557.41|5559.41|5558.91|5557.66|5557.16|704
1726148340000|2024-09-12 13:39:00|5557.66|5557.16|5556.28|5555.78|5557.91|5557.41|5556.16|5555.66|1372
1726148350000|2024-09-12 13:39:10|5555.91|5555.41|5553.41|5552.91|5555.91|5555.41|5552.91|5552.41|1665
1726148360000|2024-09-12 13:39:20|5553.66|5553.16|5554.91|5554.41|5555.03|5554.53|5553.66|5553.16|1095
1726148370000|2024-09-12 13:39:30|5555.16|5554.66|5555.91|5555.41|5556.41|5555.91|5554.91|5554.41|1138
1726148380000|2024-09-12 13:39:40|5555.66|5555.16|5555.41|5554.91|5555.66|5555.16|5555.03|5554.53|607
1726148390000|2024-09-12 13:39:50|5555.66|5555.16|5555.66|5555.16|5555.91|5555.41|5555.41|5554.91|516
1726148400000|2024-09-12 13:40:00|5555.41|5554.91|5558.16|5557.66|5558.91|5558.41|5555.16|5554.66|1571
1726148410000|2024-09-12 13:40:10|5558.41|5557.91|5558.91|5558.41|5559.16|5558.66|5557.66|5557.16|844
1726148420000|2024-09-12 13:40:20|5558.78|5558.28|5559.16|5558.66|5559.41|5558.91|5558.53|5558.03|717
1726148430000|2024-09-12 13:40:30|5559.41|5558.91|5559.91|5559.41|5560.16|5559.66|5559.16|5558.66|916
1726148440000|2024-09-12 13:40:40|5560.16|5559.66|5560.66|5560.16|5560.91|5560.41|5559.91|5559.41|694
1726148450000|2024-09-12 13:40:50|5560.41|5559.91|5558.41|5557.91|5560.41|5559.91|5557.66|5557.16|899
1726148460000|2024-09-12 13:41:00|5558.16|5557.66|5557.41|5556.91|5558.91|5558.41|5557.16|5556.66|990
1726148470000|2024-09-12 13:41:10|5557.16|5556.66|5556.16|5555.66|5557.53|5557.03|5555.91|5555.41|816
1726148480000|2024-09-12 13:41:20|5556.41|5555.91|5557.41|5556.91|5557.91|5557.41|5556.16|5555.66|896
1726148490000|2024-09-12 13:41:30|5557.66|5557.16|5555.41|5554.91|5557.66|5557.16|5555.41|5554.91|769
1726148500000|2024-09-12 13:41:40|5554.91|5554.41|5553.91|5553.41|5555.16|5554.66|5553.91|5553.41|904
1726148510000|2024-09-12 13:41:50|5554.16|5553.66|5554.41|5553.91|5554.66|5554.16|5553.03|5552.53|918
1726148520000|2024-09-12 13:42:00|5554.16|5553.66|5554.91|5554.41|5554.91|5554.41|5552.91|5552.41|834
1726148530000|2024-09-12 13:42:10|5555.16|5554.66|5556.41|5555.91|5556.66|5556.16|5555.16|5554.66|863
1726148540000|2024-09-12 13:42:20|5556.53|5556.03|5557.16|5556.66|5557.41|5556.91|5556.41|5555.91|575
1726148550000|2024-09-12 13:42:30|5556.91|5556.41|5555.66|5555.16|5556.91|5556.41|5555.53|5555.03|637
1726148560000|2024-09-12 13:42:40|5556.16|5555.66|5555.91|5555.41|5556.66|5556.16|5555.66|5555.16|642
1726148570000|2024-09-12 13:42:50|5555.66|5555.16|5554.41|5553.91|5555.91|5555.41|5554.41|5553.91|672
1726148580000|2024-09-12 13:43:00|5554.66|5554.16|5553.41|5552.91|5554.91|5554.41|5553.16|5552.66|1098
1726148590000|2024-09-12 13:43:10|5553.66|5553.16|5554.16|5553.66|5554.66|5554.16|5552.91|5552.41|672
1726148600000|2024-09-12 13:43:20|5553.91|5553.41|5552.91|5552.41|5554.16|5553.66|5552.66|5552.16|798
1726148610000|2024-09-12 13:43:30|5553.03|5552.53|5554.16|5553.66|5554.16|5553.66|5552.16|5551.66|873
1726148620000|2024-09-12 13:43:40|5554.41|5553.91|5552.66|5552.16|5554.41|5553.91|5552.41|5551.91|584
1726148630000|2024-09-12 13:43:50|5552.91|5552.41|5553.66|5553.16|5553.66|5553.16|5552.16|5551.66|787
1726148640000|2024-09-12 13:44:00|5553.41|5552.91|5552.91|5552.41|5553.91|5553.41|5552.28|5551.78|1164
1726148650000|2024-09-12 13:44:10|5553.16|5552.66|5553.91|5553.41|5554.66|5554.16|5553.16|5552.66|846
1726148660000|2024-09-12 13:44:20|5553.78|5553.28|5554.16|5553.66|5554.91|5554.41|5553.41|5552.91|735
1726148670000|2024-09-12 13:44:30|5554.28|5553.78|5555.66|5555.16|5555.66|5555.16|5554.28|5553.78|593
1726148680000|2024-09-12 13:44:40|5555.41|5554.91|5553.91|5553.41|5555.41|5554.91|5553.28|5552.78|626
1726148690000|2024-09-12 13:44:50|5553.78|5553.28|5554.41|5553.91|5554.66|5554.16|5553.66|5553.16|524
1726148700000|2024-09-12 13:45:00|5554.66|5554.16|5555.16|5554.66|5555.91|5555.41|5554.16|5553.66|779
1726148710000|2024-09-12 13:45:10|5555.03|5554.53|5555.16|5554.66|5555.66|5555.16|5553.91|5553.41|616
1726148720000|2024-09-12 13:45:20|5555.28|5554.78|5554.41|5553.91|5555.53|5555.03|5554.03|5553.53|540
1726148730000|2024-09-12 13:45:30|5553.91|5553.41|5555.41|5554.91|5555.41|5554.91|5553.16|5552.66|577
1726148740000|2024-09-12 13:45:40|5555.16|5554.66|5553.91|5553.41|5555.91|5555.41|5553.91|5553.41|542
1726148750000|2024-09-12 13:45:50|5554.03|5553.53|5554.28|5553.78|5554.53|5554.03|5553.66|5553.16|542
1726148760000|2024-09-12 13:46:00|5554.41|5553.91|5554.16|5553.66|5554.41|5553.91|5553.16|5552.66|769
1726148770000|2024-09-12 13:46:10|5553.91|5553.41|5552.16|5551.66|5554.16|5553.66|5551.41|5550.91|1410
1726148780000|2024-09-12 13:46:20|5552.41|5551.91|5552.16|5551.66|5553.91|5553.41|5551.91|5551.41|896
1726148790000|2024-09-12 13:46:30|5552.41|5551.91|5552.16|5551.66|5552.41|5551.91|5551.16|5550.66|689
1726148800000|2024-09-12 13:46:40|5552.41|5551.91|5551.66|5551.16|5552.41|5551.91|5551.41|5550.91|579
1726148810000|2024-09-12 13:46:50|5551.53|5551.03|5548.91|5548.41|5551.53|5551.03|5548.66|5548.16|1363
1726148820000|2024-09-12 13:47:00|5549.16|5548.66|5549.16|5548.66|5549.66|5549.16|5547.91|5547.41|1686
1726148830000|2024-09-12 13:47:10|5549.41|5548.91|5543.66|5543.16|5549.41|5548.91|5543.66|5543.16|3171
1726148840000|2024-09-12 13:47:20|5543.91|5543.41|5544.16|5543.66|5545.16|5544.66|5543.66|5543.16|2013
1726148850000|2024-09-12 13:47:30|5544.03|5543.53|5544.91|5544.41|5545.28|5544.78|5543.91|5543.41|1698
1726148860000|2024-09-12 13:47:40|5544.66|5544.16|5542.66|5542.16|5544.91|5544.41|5542.41|5541.91|2192
1726148870000|2024-09-12 13:47:50|5543.16|5542.66|5543.28|5542.78|5544.41|5543.91|5542.66|5542.16|991
1726148880000|2024-09-12 13:48:00|5543.41|5542.91|5543.91|5543.41|5544.41|5543.91|5543.41|5542.91|1242
1726148890000|2024-09-12 13:48:10|5543.66|5543.16|5543.66|5543.16|5544.16|5543.66|5542.91|5542.41|984
1726148900000|2024-09-12 13:48:20|5543.91|5543.41|5542.66|5542.16|5543.91|5543.41|5542.66|5542.16|798
1726148910000|2024-09-12 13:48:30|5542.78|5542.28|5542.91|5542.41|5543.41|5542.91|5542.16|5541.66|1215
1726148920000|2024-09-12 13:48:40|5542.41|5541.91|5543.28|5542.78|5543.66|5543.16|5542.41|5541.91|890
1726148930000|2024-09-12 13:48:50|5543.16|5542.66|5540.91|5540.41|5543.16|5542.66|5540.66|5540.16|1363
1726148940000|2024-09-12 13:49:00|5541.16|5540.66|5540.91|5540.41|5541.91|5541.41|5540.66|5540.16|1463
1726148950000|2024-09-12 13:49:10|5540.66|5540.16|5537.16|5536.66|5540.66|5540.16|5536.91|5536.41|2810
1726148960000|2024-09-12 13:49:20|5536.41|5535.91|5538.91|5538.41|5538.91|5538.41|5536.41|5535.91|2192
1726148970000|2024-09-12 13:49:30|5538.41|5537.91|5541.41|5540.91|5541.41|5540.91|5538.16|5537.66|2388
1726148980000|2024-09-12 13:49:40|5541.16|5540.66|5539.66|5539.16|5541.41|5540.91|5539.41|5538.91|1507
1726148990000|2024-09-12 13:49:50|5539.78|5539.28|5539.41|5538.91|5539.91|5539.41|5538.66|5538.16|685
1726149000000|2024-09-12 13:50:00|5539.91|5539.41|5538.16|5537.66|5540.41|5539.91|5537.91|5537.41|1043
1726149010000|2024-09-12 13:50:10|5537.91|5537.41|5537.91|5537.41|5538.41|5537.91|5537.53|5537.03|1478
1726149020000|2024-09-12 13:50:20|5537.66|5537.16|5537.66|5537.16|5538.41|5537.91|5537.41|5536.91|1756
1726149030000|2024-09-12 13:50:30|5537.41|5536.91|5536.91|5536.41|5537.66|5537.16|5536.41|5535.91|1697
1726149040000|2024-09-12 13:50:40|5537.16|5536.66|5535.91|5535.41|5537.16|5536.66|5534.91|5534.41|2123
1726149050000|2024-09-12 13:50:50|5536.03|5535.53|5535.41|5534.91|5536.41|5535.91|5535.16|5534.66|1389
1726149060000|2024-09-12 13:51:00|5535.16|5534.66|5535.41|5534.91|5535.78|5535.28|5534.91|5534.41|1100
1726149070000|2024-09-12 13:51:10|5535.66|5535.16|5536.66|5536.16|5536.91|5536.41|5535.28|5534.78|981
1726149080000|2024-09-12 13:51:20|5536.91|5536.41|5537.66|5537.16|5538.41|5537.91|5536.16|5535.66|1155
1726149090000|2024-09-12 13:51:30|5537.41|5536.91|5538.91|5538.41|5539.53|5539.03|5537.41|5536.91|2416
1726149100000|2024-09-12 13:51:40|5538.41|5537.91|5538.41|5537.91|5538.91|5538.41|5537.66|5537.16|1074
1726149110000|2024-09-12 13:51:50|5538.66|5538.16|5538.41|5537.91|5538.66|5538.16|5537.16|5536.66|845
1726149120000|2024-09-12 13:52:00|5538.66|5538.16|5540.66|5540.16|5541.66|5541.16|5538.41|5537.91|1542
1726149130000|2024-09-12 13:52:10|5540.41|5539.91|5540.41|5539.91|5540.66|5540.16|5539.16|5538.66|1206
1726149140000|2024-09-12 13:52:20|5540.16|5539.66|5543.66|5543.16|5543.66|5543.16|5540.16|5539.66|1438
1726149150000|2024-09-12 13:52:30|5544.03|5543.53|5546.16|5545.66|5546.66|5546.16|5543.91|5543.41|2828
1726149160000|2024-09-12 13:52:40|5545.91|5545.41|5545.41|5544.91|5546.41|5545.91|5544.16|5543.66|1053
1726149170000|2024-09-12 13:52:50|5545.16|5544.66|5544.66|5544.16|5546.41|5545.91|5544.41|5543.91|1129
1726149180000|2024-09-12 13:53:00|5544.41|5543.91|5546.66|5546.16|5546.91|5546.41|5543.66|5543.16|1404
1726149190000|2024-09-12 13:53:10|5546.41|5545.91|5545.66|5545.16|5546.41|5545.91|5545.16|5544.66|1082
1726149200000|2024-09-12 13:53:20|5545.41|5544.91|5544.16|5543.66|5545.66|5545.16|5543.91|5543.41|749
1726149210000|2024-09-12 13:53:30|5544.41|5543.91|5545.66|5545.16|5545.91|5545.41|5544.41|5543.91|730
1726149220000|2024-09-12 13:53:40|5545.91|5545.41|5545.41|5544.91|5546.66|5546.16|5545.41|5544.91|774
1726149230000|2024-09-12 13:53:50|5545.16|5544.66|5544.66|5544.16|5545.66|5545.16|5544.41|5543.91|843
1726149240000|2024-09-12 13:54:00|5544.91|5544.41|5544.16|5543.66|5545.03|5544.53|5543.28|5542.78|1084
1726149250000|2024-09-12 13:54:10|5544.41|5543.91|5544.53|5544.03|5544.91|5544.41|5544.16|5543.66|604
1726149260000|2024-09-12 13:54:20|5544.66|5544.16|5545.91|5545.41|5545.91|5545.41|5544.41|5543.91|1119
1726149270000|2024-09-12 13:54:30|5546.16|5545.66|5546.16|5545.66|5546.91|5546.41|5546.16|5545.66|899
1726149280000|2024-09-12 13:54:40|5546.41|5545.91|5546.16|5545.66|5547.16|5546.66|5546.16|5545.66|664
1726149290000|2024-09-12 13:54:50|5546.41|5545.91|5545.91|5545.41|5546.66|5546.16|5545.91|5545.41|757
1726149300000|2024-09-12 13:55:00|5546.16|5545.66|5545.78|5545.28|5546.16|5545.66|5544.66|5544.16|1146
1726149310000|2024-09-12 13:55:10|5545.53|5545.03|5544.91|5544.41|5545.66|5545.16|5544.41|5543.91|838
1726149320000|2024-09-12 13:55:20|5545.16|5544.66|5543.66|5543.16|5545.16|5544.66|5542.53|5542.03|1106
1726149330000|2024-09-12 13:55:30|5543.91|5543.41|5544.41|5543.91|5544.91|5544.41|5543.16|5542.66|684
1726149340000|2024-09-12 13:55:40|5544.66|5544.16|5544.41|5543.91|5545.41|5544.91|5544.16|5543.66|575
1726149350000|2024-09-12 13:55:50|5544.66|5544.16|5543.91|5543.41|5545.16|5544.66|5543.91|5543.41|524
1726149360000|2024-09-12 13:56:00|5544.16|5543.66|5544.41|5543.91|5544.91|5544.41|5543.78|5543.28|600
1726149370000|2024-09-12 13:56:10|5544.16|5543.66|5545.41|5544.91|5545.66|5545.16|5544.16|5543.66|721
1726149380000|2024-09-12 13:56:20|5545.16|5544.66|5543.91|5543.41|5545.16|5544.66|5543.53|5543.03|458
1726149390000|2024-09-12 13:56:30|5544.16|5543.66|5544.41|5543.91|5545.16|5544.66|5543.91|5543.41|396
1726149400000|2024-09-12 13:56:40|5544.66|5544.16|5544.16|5543.66|5544.66|5544.16|5543.91|5543.41|252
1726149410000|2024-09-12 13:56:50|5543.91|5543.41|5543.91|5543.41|5544.41|5543.91|5543.91|5543.41|502
1726149420000|2024-09-12 13:57:00|5544.41|5543.91|5543.41|5542.91|5544.41|5543.91|5542.66|5542.16|1119
1726149430000|2024-09-12 13:57:10|5543.28|5542.78|5541.16|5540.66|5543.66|5543.16|5540.91|5540.41|1183
1726149440000|2024-09-12 13:57:20|5540.66|5540.16|5542.66|5542.16|5542.66|5542.16|5540.66|5540.16|1821
1726149450000|2024-09-12 13:57:30|5542.78|5542.28|5541.91|5541.41|5542.91|5542.41|5541.41|5540.91|829
1726149460000|2024-09-12 13:57:40|5542.03|5541.53|5542.16|5541.66|5542.66|5542.16|5541.41|5540.91|676
1726149470000|2024-09-12 13:57:50|5542.41|5541.91|5542.41|5541.91|5542.91|5542.41|5541.91|5541.41|350
1726149480000|2024-09-12 13:58:00|5542.53|5542.03|5543.41|5542.91|5544.16|5543.66|5542.53|5542.03|864
1726149490000|2024-09-12 13:58:10|5543.16|5542.66|5543.41|5542.91|5543.91|5543.41|5543.16|5542.66|501
1726149500000|2024-09-12 13:58:20|5543.28|5542.78|5543.16|5542.66|5543.41|5542.91|5541.91|5541.41|602
1726149510000|2024-09-12 13:58:30|5543.28|5542.78|5542.91|5542.41|5543.41|5542.91|5542.41|5541.91|537
1726149520000|2024-09-12 13:58:40|5543.16|5542.66|5544.16|5543.66|5544.16|5543.66|5542.91|5542.41|583
1726149530000|2024-09-12 13:58:50|5544.28|5543.78|5543.16|5542.66|5544.41|5543.91|5542.66|5542.16|576
1726149540000|2024-09-12 13:59:00|5543.41|5542.91|5542.66|5542.16|5543.41|5542.91|5542.16|5541.66|568
1726149550000|2024-09-12 13:59:10|5542.91|5542.41|5544.66|5544.16|5544.66|5544.16|5542.78|5542.28|601
1726149560000|2024-09-12 13:59:20|5544.41|5543.91|5543.16|5542.66|5544.41|5543.91|5542.91|5542.41|441
1726149570000|2024-09-12 13:59:30|5543.28|5542.78|5543.28|5542.78|5543.66|5543.16|5542.91|5542.41|433
1726149580000|2024-09-12 13:59:40|5543.16|5542.66|5545.91|5545.41|5545.91|5545.41|5542.53|5542.03|1041
1726149590000|2024-09-12 13:59:50|5545.66|5545.16|5544.91|5544.41|5546.03|5545.53|5544.41|5543.91|767
1726149600000|2024-09-12 14:00:00|5545.16|5544.66|5544.66|5544.16|5545.91|5545.41|5543.91|5543.41|1806
1726149610000|2024-09-12 14:00:10|5544.41|5543.91|5542.41|5541.91|5544.41|5543.91|5542.16|5541.66|1188
1726149620000|2024-09-12 14:00:20|5542.16|5541.66|5541.16|5540.66|5542.66|5542.16|5541.16|5540.66|1017
1726149630000|2024-09-12 14:00:30|5541.41|5540.91|5540.66|5540.16|5541.41|5540.91|5540.41|5539.91|1104
1726149640000|2024-09-12 14:00:40|5540.91|5540.41|5542.66|5542.16|5543.16|5542.66|5540.91|5540.41|1142
1726149650000|2024-09-12 14:00:50|5542.53|5542.03|5543.16|5542.66|5544.41|5543.91|5542.53|5542.03|601
1726149660000|2024-09-12 14:01:00|5543.41|5542.91|5544.16|5543.66|5545.41|5544.91|5542.91|5542.41|912
1726149670000|2024-09-12 14:01:10|5544.41|5543.91|5543.91|5543.41|5544.41|5543.91|5543.41|5542.91|792
1726149680000|2024-09-12 14:01:20|5544.16|5543.66|5544.91|5544.41|5544.91|5544.41|5543.91|5543.41|658
1726149690000|2024-09-12 14:01:30|5544.66|5544.16|5542.66|5542.16|5544.91|5544.41|5542.66|5542.16|844
1726149700000|2024-09-12 14:01:40|5542.41|5541.91|5542.53|5542.03|5542.91|5542.41|5542.16|5541.66|904
1726149710000|2024-09-12 14:01:50|5542.66|5542.16|5543.66|5543.16|5543.66|5543.16|5542.41|5541.91|668
1726149720000|2024-09-12 14:02:00|5543.91|5543.41|5544.41|5543.91|5544.91|5544.41|5543.66|5543.16|518
1726149730000|2024-09-12 14:02:10|5543.91|5543.41|5544.41|5543.91|5544.41|5543.91|5543.16|5542.66|367
1726149740000|2024-09-12 14:02:20|5544.66|5544.16|5543.41|5542.91|5545.16|5544.66|5542.91|5542.41|565
1726149750000|2024-09-12 14:02:30|5543.16|5542.66|5546.16|5545.66|5546.16|5545.66|5543.16|5542.66|680
1726149760000|2024-09-12 14:02:40|5545.91|5545.41|5545.16|5544.66|5546.16|5545.66|5544.91|5544.41|630
1726149770000|2024-09-12 14:02:50|5545.28|5544.78|5546.16|5545.66|5546.16|5545.66|5544.66|5544.16|611
1726149780000|2024-09-12 14:03:00|5545.91|5545.41|5545.28|5544.78|5545.91|5545.41|5544.91|5544.41|723
1726149790000|2024-09-12 14:03:10|5545.41|5544.91|5546.41|5545.91|5547.41|5546.91|5545.41|5544.91|1737
1726149800000|2024-09-12 14:03:20|5546.16|5545.66|5546.41|5545.91|5546.41|5545.91|5545.16|5544.66|513
1726149810000|2024-09-12 14:03:30|5546.66|5546.16|5545.91|5545.41|5546.91|5546.41|5545.66|5545.16|500
1726149820000|2024-09-12 14:03:40|5546.16|5545.66|5546.91|5546.41|5547.66|5547.16|5545.91|5545.41|999
1726149830000|2024-09-12 14:03:50|5547.03|5546.53|5547.16|5546.66|5547.91|5547.41|5546.41|5545.91|1031
1726149840000|2024-09-12 14:04:00|5546.91|5546.41|5544.66|5544.16|5546.91|5546.41|5544.66|5544.16|922
1726149850000|2024-09-12 14:04:10|5544.91|5544.41|5543.91|5543.41|5545.16|5544.66|5542.91|5542.41|886
1726149860000|2024-09-12 14:04:20|5544.16|5543.66|5543.16|5542.66|5544.41|5543.91|5543.16|5542.66|629
1726149870000|2024-09-12 14:04:30|5543.66|5543.16|5544.16|5543.66|5544.41|5543.91|5543.41|5542.91|357
1726149880000|2024-09-12 14:04:40|5544.28|5543.78|5543.16|5542.66|5544.41|5543.91|5542.91|5542.41|436
1726149890000|2024-09-12 14:04:50|5542.91|5542.41|5541.66|5541.16|5543.16|5542.66|5541.41|5540.91|833
1726149900000|2024-09-12 14:05:00|5542.16|5541.66|5541.91|5541.41|5543.41|5542.91|5541.16|5540.66|993
1726149910000|2024-09-12 14:05:10|5542.16|5541.66|5543.41|5542.91|5543.66|5543.16|5541.66|5541.16|667
1726149920000|2024-09-12 14:05:20|5543.53|5543.03|5543.41|5542.91|5543.66|5543.16|5542.91|5542.41|546
1726149930000|2024-09-12 14:05:30|5543.16|5542.66|5542.16|5541.66|5543.16|5542.66|5541.78|5541.28|609
1726149940000|2024-09-12 14:05:40|5542.41|5541.91|5542.66|5542.16|5543.16|5542.66|5541.91|5541.41|273
1726149950000|2024-09-12 14:05:50|5542.41|5541.91|5545.16|5544.66|5545.16|5544.66|5542.41|5541.91|913
1726149960000|2024-09-12 14:06:00|5545.41|5544.91|5547.03|5546.53|5547.91|5547.41|5545.28|5544.78|1345
1726149970000|2024-09-12 14:06:10|5546.91|5546.41|5547.41|5546.91|5547.66|5547.16|5546.16|5545.66|1135
1726149980000|2024-09-12 14:06:20|5547.16|5546.66|5546.16|5545.66|5547.16|5546.66|5545.66|5545.16|1176
1726149990000|2024-09-12 14:06:30|5546.41|5545.91|5546.91|5546.41|5547.16|5546.66|5545.91|5545.41|459
1726150000000|2024-09-12 14:06:40|5546.66|5546.16|5544.16|5543.66|5547.16|5546.66|5544.16|5543.66|727
1726150010000|2024-09-12 14:06:50|5544.41|5543.91|5544.41|5543.91|5544.66|5544.16|5543.78|5543.28|413
1726150020000|2024-09-12 14:07:00|5544.66|5544.16|5545.66|5545.16|5545.66|5545.16|5544.41|5543.91|523
1726150030000|2024-09-12 14:07:10|5545.53|5545.03|5544.66|5544.16|5545.66|5545.16|5544.41|5543.91|521
1726150040000|2024-09-12 14:07:20|5544.91|5544.41|5543.66|5543.16|5545.41|5544.91|5543.16|5542.66|518
1726150050000|2024-09-12 14:07:30|5543.41|5542.91|5543.41|5542.91|5543.91|5543.41|5543.16|5542.66|371
1726150060000|2024-09-12 14:07:40|5543.16|5542.66|5543.66|5543.16|5544.16|5543.66|5543.16|5542.66|905
1726150070000|2024-09-12 14:07:50|5543.41|5542.91|5544.41|5543.91|5544.66|5544.16|5543.16|5542.66|309
1726150080000|2024-09-12 14:08:00|5544.16|5543.66|5541.41|5540.91|5544.16|5543.66|5541.28|5540.78|754
1726150090000|2024-09-12 14:08:10|5541.66|5541.16|5542.41|5541.91|5542.41|5541.91|5541.66|5541.16|429
1726150100000|2024-09-12 14:08:20|5542.16|5541.66|5542.91|5542.41|5543.41|5542.91|5542.16|5541.66|422
1726150110000|2024-09-12 14:08:30|5543.16|5542.66|5543.91|5543.41|5544.66|5544.16|5543.16|5542.66|409
1726150120000|2024-09-12 14:08:40|5544.03|5543.53|5543.28|5542.78|5544.03|5543.53|5543.16|5542.66|306
1726150130000|2024-09-12 14:08:50|5543.41|5542.91|5543.41|5542.91|5543.41|5542.91|5542.91|5542.41|237
1726150140000|2024-09-12 14:09:00|5543.91|5543.41|5544.91|5544.41|5545.41|5544.91|5543.41|5542.91|677
1726150150000|2024-09-12 14:09:10|5544.66|5544.16|5544.66|5544.16|5544.91|5544.41|5543.91|5543.41|414
1726150160000|2024-09-12 14:09:20|5544.41|5543.91|5544.66|5544.16|5544.91|5544.41|5544.16|5543.66|282
1726150170000|2024-09-12 14:09:30|5544.91|5544.41|5545.16|5544.66|5545.41|5544.91|5544.66|5544.16|406
1726150180000|2024-09-12 14:09:40|5544.91|5544.41|5544.41|5543.91|5545.16|5544.66|5543.91|5543.41|352
1726150190000|2024-09-12 14:09:50|5544.53|5544.03|5545.91|5545.41|5546.16|5545.66|5544.53|5544.03|469
1726150200000|2024-09-12 14:10:00|5546.91|5546.41|5546.66|5546.16|5547.16|5546.66|5545.66|5545.16|2424
1726150210000|2024-09-12 14:10:10|5546.41|5545.91|5546.66|5546.16|5546.91|5546.41|5545.41|5544.91|419
1726150220000|2024-09-12 14:10:20|5547.16|5546.66|5546.91|5546.41|5547.66|5547.16|5546.66|5546.16|1086
1726150230000|2024-09-12 14:10:30|5546.66|5546.16|5548.16|5547.66|5548.16|5547.66|5546.66|5546.16|827
1726150240000|2024-09-12 14:10:40|5547.91|5547.41|5546.41|5545.91|5548.16|5547.66|5546.28|5545.78|643
1726150250000|2024-09-12 14:10:50|5546.16|5545.66|5547.41|5546.91|5547.91|5547.41|5546.16|5545.66|335
1726150260000|2024-09-12 14:11:00|5547.91|5547.41|5549.41|5548.91|5549.66|5549.16|5547.66|5547.16|2783
1726150270000|2024-09-12 14:11:10|5549.66|5549.16|5551.91|5551.41|5552.16|5551.66|5549.66|5549.16|1970
1726150280000|2024-09-12 14:11:20|5552.16|5551.66|5550.91|5550.41|5552.16|5551.66|5550.91|5550.41|1835
1726150290000|2024-09-12 14:11:30|5550.66|5550.16|5549.41|5548.91|5550.66|5550.16|5549.16|5548.66|1479
1726150300000|2024-09-12 14:11:40|5549.91|5549.41|5550.53|5550.03|5551.16|5550.66|5549.66|5549.16|855
1726150310000|2024-09-12 14:11:50|5550.41|5549.91|5550.16|5549.66|5550.66|5550.16|5549.91|5549.41|565
1726150320000|2024-09-12 14:12:00|5550.41|5549.91|5551.41|5550.91|5551.41|5550.91|5550.41|5549.91|795
1726150330000|2024-09-12 14:12:10|5551.66|5551.16|5554.16|5553.66|5554.41|5553.91|5551.66|5551.16|3066
1726150340000|2024-09-12 14:12:20|5554.66|5554.16|5556.16|5555.66|5556.41|5555.91|5554.03|5553.53|3313
1726150350000|2024-09-12 14:12:30|5556.41|5555.91|5556.91|5556.41|5558.16|5557.66|5556.16|5555.66|2112
1726150360000|2024-09-12 14:12:40|5556.78|5556.28|5555.91|5555.41|5557.91|5557.41|5555.66|5555.16|1327
1726150370000|2024-09-12 14:12:50|5556.16|5555.66|5557.28|5556.78|5557.41|5556.91|5556.16|5555.66|695
1726150380000|2024-09-12 14:13:00|5557.16|5556.66|5556.41|5555.91|5557.91|5557.41|5556.41|5555.91|1225
1726150390000|2024-09-12 14:13:10|5555.91|5555.41|5557.91|5557.41|5558.16|5557.66|5555.91|5555.41|1116
1726150400000|2024-09-12 14:13:20|5557.41|5556.91|5557.91|5557.41|5558.41|5557.91|5557.41|5556.91|733
1726150410000|2024-09-12 14:13:30|5557.66|5557.16|5559.41|5558.91|5559.66|5559.16|5557.66|5557.16|1168
1726150420000|2024-09-12 14:13:40|5559.16|5558.66|5559.16|5558.66|5559.66|5559.16|5558.91|5558.41|974
1726150430000|2024-09-12 14:13:50|5558.91|5558.41|5560.66|5560.16|5560.91|5560.41|5558.91|5558.41|1959
1726150440000|2024-09-12 14:14:00|5560.91|5560.41|5562.41|5561.91|5562.66|5562.16|5560.66|5560.16|2045
1726150450000|2024-09-12 14:14:10|5562.16|5561.66|5560.41|5559.91|5562.16|5561.66|5559.91|5559.41|1129
1726150460000|2024-09-12 14:14:20|5560.16|5559.66|5561.16|5560.66|5562.16|5561.66|5559.66|5559.16|1321
1726150470000|2024-09-12 14:14:30|5560.66|5560.16|5561.41|5560.91|5561.41|5560.91|5559.66|5559.16|949
1726150480000|2024-09-12 14:14:40|5561.66|5561.16|5561.66|5561.16|5561.91|5561.41|5561.41|5560.91|685
1726150490000|2024-09-12 14:14:50|5561.41|5560.91|5561.41|5560.91|5562.16|5561.66|5561.41|5560.91|885
1726150500000|2024-09-12 14:15:00|5561.16|5560.66|5562.41|5561.91|5562.41|5561.91|5561.16|5560.66|968
1726150510000|2024-09-12 14:15:10|5562.16|5561.66|5558.16|5557.66|5562.41|5561.91|5558.16|5557.66|1993
1726150520000|2024-09-12 14:15:20|5558.66|5558.16|5559.91|5559.41|5559.91|5559.41|5558.66|5558.16|2279
1726150530000|2024-09-12 14:15:30|5560.16|5559.66|5560.66|5560.16|5560.66|5560.16|5559.41|5558.91|501
1726150540000|2024-09-12 14:15:40|5560.91|5560.41|5561.66|5561.16|5562.41|5561.91|5560.91|5560.41|1118
1726150550000|2024-09-12 14:15:50|5561.53|5561.03|5561.03|5560.53|5561.66|5561.16|5561.03|5560.53|465
1726150560000|2024-09-12 14:16:00|5561.16|5560.66|5561.41|5560.91|5561.66|5561.16|5561.16|5560.66|688
1726150570000|2024-09-12 14:16:10|5561.66|5561.16|5560.41|5559.91|5561.66|5561.16|5560.16|5559.66|726
1726150580000|2024-09-12 14:16:20|5560.16|5559.66|5561.66|5561.16|5561.91|5561.41|5560.16|5559.66|716
1726150590000|2024-09-12 14:16:30|5561.78|5561.28|5562.66|5562.16|5563.16|5562.66|5561.41|5560.91|737
1726150600000|2024-09-12 14:16:40|5562.53|5562.03|5562.66|5562.16|5562.66|5562.16|5561.66|5561.16|648
1726150610000|2024-09-12 14:16:50|5562.78|5562.28|5562.91|5562.41|5563.66|5563.16|5561.91|5561.41|941
1726150620000|2024-09-12 14:17:00|5563.16|5562.66|5563.16|5562.66|5563.16|5562.66|5562.66|5562.16|527
1726150630000|2024-09-12 14:17:10|5563.41|5562.91|5563.41|5562.91|5563.91|5563.41|5561.91|5561.41|1146
1726150640000|2024-09-12 14:17:20|5563.66|5563.16|5564.41|5563.91|5564.53|5564.03|5563.16|5562.66|1388
1726150650000|2024-09-12 14:17:30|5564.16|5563.66|5565.16|5564.66|5565.16|5564.66|5563.91|5563.41|1433
1726150660000|2024-09-12 14:17:40|5565.28|5564.78|5565.41|5564.91|5565.91|5565.41|5565.16|5564.66|818
1726150670000|2024-09-12 14:17:50|5565.28|5564.78|5565.16|5564.66|5565.91|5565.41|5565.03|5564.53|821
1726150680000|2024-09-12 14:18:00|5565.41|5564.91|5566.66|5566.16|5566.91|5566.41|5565.16|5564.66|1588
1726150690000|2024-09-12 14:18:10|5566.91|5566.41|5566.66|5566.16|5567.16|5566.66|5566.16|5565.66|668
1726150700000|2024-09-12 14:18:20|5566.78|5566.28|5566.66|5566.16|5566.91|5566.41|5566.41|5565.91|754
1726150710000|2024-09-12 14:18:30|5566.91|5566.41|5565.16|5564.66|5567.16|5566.66|5565.16|5564.66|1123
1726150720000|2024-09-12 14:18:40|5564.91|5564.41|5565.41|5564.91|5565.41|5564.91|5564.66|5564.16|803
1726150730000|2024-09-12 14:18:50|5565.66|5565.16|5565.91|5565.41|5566.16|5565.66|5565.41|5564.91|668
1726150740000|2024-09-12 14:19:00|5565.78|5565.28|5566.16|5565.66|5566.66|5566.16|5565.66|5565.16|624
1726150750000|2024-09-12 14:19:10|5565.91|5565.41|5565.91|5565.41|5566.41|5565.91|5565.78|5565.28|377
1726150760000|2024-09-12 14:19:20|5566.16|5565.66|5565.91|5565.41|5566.41|5565.91|5565.66|5565.16|787
1726150770000|2024-09-12 14:19:30|5565.66|5565.16|5565.66|5565.16|5566.16|5565.66|5565.53|5565.03|405
1726150780000|2024-09-12 14:19:40|5566.16|5565.66|5565.91|5565.41|5566.41|5565.91|5565.78|5565.28|835
1726150790000|2024-09-12 14:19:50|5566.16|5565.66|5565.66|5565.16|5566.41|5565.91|5565.66|5565.16|281
1726150800000|2024-09-12 14:20:00|5565.91|5565.41|5565.41|5564.91|5565.91|5565.41|5564.41|5563.91|794
1726150810000|2024-09-12 14:20:10|5565.66|5565.16|5565.66|5565.16|5565.66|5565.16|5564.66|5564.16|931
1726150820000|2024-09-12 14:20:20|5565.91|5565.41|5565.16|5564.66|5565.91|5565.41|5564.41|5563.91|893
1726150830000|2024-09-12 14:20:30|5564.91|5564.41|5565.91|5565.41|5566.16|5565.66|5564.66|5564.16|704
1726150840000|2024-09-12 14:20:40|5565.66|5565.16|5566.03|5565.53|5566.16|5565.66|5565.66|5565.16|378
1726150850000|2024-09-12 14:20:50|5565.91|5565.41|5566.41|5565.91|5566.91|5566.41|5565.91|5565.41|1415
1726150860000|2024-09-12 14:21:00|5566.66|5566.16|5565.66|5565.16|5566.66|5566.16|5565.66|5565.16|383
1726150870000|2024-09-12 14:21:10|5565.78|5565.28|5566.16|5565.66|5566.16|5565.66|5565.16|5564.66|550
1726150880000|2024-09-12 14:21:20|5566.66|5566.16|5566.66|5566.16|5566.91|5566.41|5566.16|5565.66|745
1726150890000|2024-09-12 14:21:30|5566.91|5566.41|5566.66|5566.16|5566.91|5566.41|5566.41|5565.91|1576
1726150900000|2024-09-12 14:21:40|5566.78|5566.28|5566.16|5565.66|5566.91|5566.41|5565.91|5565.41|509
1726150910000|2024-09-12 14:21:50|5565.91|5565.41|5565.91|5565.41|5566.41|5565.91|5565.91|5565.41|366
1726150920000|2024-09-12 14:22:00|5566.16|5565.66|5565.91|5565.41|5566.41|5565.91|5565.91|5565.41|504
1726150930000|2024-09-12 14:22:10|5565.66|5565.16|5565.53|5565.03|5566.41|5565.91|5565.41|5564.91|498
1726150940000|2024-09-12 14:22:20|5565.66|5565.16|5565.91|5565.41|5566.41|5565.91|5565.66|5565.16|500
1726150950000|2024-09-12 14:22:30|5566.03|5565.53|5566.53|5566.03|5566.66|5566.16|5566.03|5565.53|394
1726150960000|2024-09-12 14:22:40|5566.66|5566.16|5566.41|5565.91|5566.66|5566.16|5566.16|5565.66|284
1726150970000|2024-09-12 14:22:50|5566.16|5565.66|5566.91|5566.41|5566.91|5566.41|5566.16|5565.66|690
1726150980000|2024-09-12 14:23:00|5566.66|5566.16|5566.41|5565.91|5566.91|5566.41|5566.41|5565.91|486
1726150990000|2024-09-12 14:23:10|5566.66|5566.16|5566.91|5566.41|5566.91|5566.41|5566.41|5565.91|1213
1726151000000|2024-09-12 14:23:20|5566.41|5565.91|5566.16|5565.66|5566.66|5566.16|5566.03|5565.53|514
1726151010000|2024-09-12 14:23:30|5566.28|5565.78|5565.41|5564.91|5566.41|5565.91|5565.41|5564.91|422
1726151020000|2024-09-12 14:23:40|5565.16|5564.66|5565.41|5564.91|5565.66|5565.16|5564.91|5564.41|495
1726151030000|2024-09-12 14:23:50|5565.16|5564.66|5565.16|5564.66|5565.41|5564.91|5564.41|5563.91|549
1726151040000|2024-09-12 14:24:00|5564.91|5564.41|5563.41|5562.91|5564.91|5564.41|5563.03|5562.53|942
1726151050000|2024-09-12 14:24:10|5563.66|5563.16|5564.16|5563.66|5564.41|5563.91|5563.66|5563.16|606
1726151060000|2024-09-12 14:24:20|5564.41|5563.91|5563.41|5562.91|5564.41|5563.91|5563.16|5562.66|425
1726151070000|2024-09-12 14:24:30|5563.28|5562.78|5562.16|5561.66|5563.66|5563.16|5561.91|5561.41|814
1726151080000|2024-09-12 14:24:40|5561.91|5561.41|5561.91|5561.41|5562.41|5561.91|5561.16|5560.66|1101
1726151090000|2024-09-12 14:24:50|5562.16|5561.66|5563.41|5562.91|5563.53|5563.03|5562.16|5561.66|786
1726151100000|2024-09-12 14:25:00|5563.53|5563.03|5564.91|5564.41|5564.91|5564.41|5563.41|5562.91|832
1726151110000|2024-09-12 14:25:10|5565.16|5564.66|5564.91|5564.41|5565.16|5564.66|5563.91|5563.41|1594
1726151120000|2024-09-12 14:25:20|5564.66|5564.16|5564.03|5563.53|5565.16|5564.66|5563.91|5563.41|1105
1726151130000|2024-09-12 14:25:30|5564.16|5563.66|5563.53|5563.03|5564.16|5563.66|5563.41|5562.91|279
1726151140000|2024-09-12 14:25:40|5563.66|5563.16|5564.41|5563.91|5564.91|5564.41|5563.66|5563.16|367
1726151150000|2024-09-12 14:25:50|5564.66|5564.16|5564.41|5563.91|5564.91|5564.41|5564.41|5563.91|553
1726151160000|2024-09-12 14:26:00|5564.66|5564.16|5565.66|5565.16|5565.91|5565.41|5564.66|5564.16|612
1726151170000|2024-09-12 14:26:10|5565.41|5564.91|5565.28|5564.78|5565.91|5565.41|5565.16|5564.66|247
1726151180000|2024-09-12 14:26:20|5565.41|5564.91|5565.16|5564.66|5565.53|5565.03|5565.16|5564.66|224
1726151190000|2024-09-12 14:26:30|5565.28|5564.78|5565.41|5564.91|5565.41|5564.91|5564.91|5564.41|169
1726151200000|2024-09-12 14:26:40|5565.66|5565.16|5565.41|5564.91|5565.66|5565.16|5565.41|5564.91|192
1726151210000|2024-09-12 14:26:50|5565.53|5565.03|5565.66|5565.16|5566.16|5565.66|5565.41|5564.91|317
1726151220000|2024-09-12 14:27:00|5565.91|5565.41|5566.16|5565.66|5566.16|5565.66|5565.66|5565.16|697
1726151230000|2024-09-12 14:27:10|5565.91|5565.41|5566.16|5565.66|5566.16|5565.66|5565.66|5565.16|232
1726151240000|2024-09-12 14:27:20|5566.03|5565.53|5564.91|5564.41|5566.16|5565.66|5564.91|5564.41|454
1726151250000|2024-09-12 14:27:30|5565.03|5564.53|5565.16|5564.66|5565.41|5564.91|5564.91|5564.41|229
1726151260000|2024-09-12 14:27:40|5565.03|5564.53|5565.16|5564.66|5565.16|5564.66|5564.66|5564.16|281
1726151270000|2024-09-12 14:27:50|5564.91|5564.41|5564.16|5563.66|5565.16|5564.66|5564.16|5563.66|224
1726151280000|2024-09-12 14:28:00|5563.91|5563.41|5564.16|5563.66|5564.41|5563.91|5563.16|5562.66|656
1726151290000|2024-09-12 14:28:10|5564.41|5563.91|5565.16|5564.66|5565.41|5564.91|5564.41|5563.91|369
1726151300000|2024-09-12 14:28:20|5565.28|5564.78|5565.66|5565.16|5565.66|5565.16|5565.16|5564.66|335
1726151310000|2024-09-12 14:28:30|5565.91|5565.41|5565.16|5564.66|5565.91|5565.41|5564.91|5564.41|540
1726151320000|2024-09-12 14:28:40|5564.91|5564.41|5564.66|5564.16|5565.16|5564.66|5564.66|5564.16|350
1726151330000|2024-09-12 14:28:50|5564.91|5564.41|5564.66|5564.16|5565.16|5564.66|5564.66|5564.16|399
1726151340000|2024-09-12 14:29:00|5564.41|5563.91|5564.16|5563.66|5565.16|5564.66|5564.16|5563.66|1298
1726151350000|2024-09-12 14:29:10|5564.28|5563.78|5563.41|5562.91|5564.41|5563.91|5563.16|5562.66|760
1726151360000|2024-09-12 14:29:20|5563.66|5563.16|5564.91|5564.41|5564.91|5564.41|5563.66|5563.16|381
1726151370000|2024-09-12 14:29:30|5565.16|5564.66|5565.16|5564.66|5565.41|5564.91|5564.91|5564.41|433
1726151380000|2024-09-12 14:29:40|5565.28|5564.78|5565.16|5564.66|5565.41|5564.91|5564.91|5564.41|181
1726151390000|2024-09-12 14:29:50|5565.03|5564.53|5565.41|5564.91|5565.41|5564.91|5565.03|5564.53|498
1726151400000|2024-09-12 14:30:00|5565.16|5564.66|5565.41|5564.91|5565.66|5565.16|5565.16|5564.66|756
1726151410000|2024-09-12 14:30:10|5565.53|5565.03|5564.66|5564.16|5565.53|5565.03|5564.66|5564.16|360
1726151420000|2024-09-12 14:30:20|5564.91|5564.41|5565.41|5564.91|5565.66|5565.16|5564.66|5564.16|310
1726151430000|2024-09-12 14:30:30|5565.28|5564.78|5565.41|5564.91|5565.66|5565.16|5564.91|5564.41|497
1726151440000|2024-09-12 14:30:40|5565.53|5565.03|5565.16|5564.66|5565.53|5565.03|5564.91|5564.41|226
1726151450000|2024-09-12 14:30:50|5564.91|5564.41|5565.16|5564.66|5565.41|5564.91|5564.91|5564.41|155
1726151460000|2024-09-12 14:31:00|5565.41|5564.91|5566.16|5565.66|5566.16|5565.66|5565.16|5564.66|988
1726151470000|2024-09-12 14:31:10|5566.03|5565.53|5566.16|5565.66|5566.41|5565.91|5566.03|5565.53|491
1726151480000|2024-09-12 14:31:20|5566.41|5565.91|5565.16|5564.66|5566.41|5565.91|5564.91|5564.41|520
1726151490000|2024-09-12 14:31:30|5565.28|5564.78|5564.91|5564.41|5565.41|5564.91|5564.66|5564.16|276
1726151500000|2024-09-12 14:31:40|5565.16|5564.66|5565.41|5564.91|5565.41|5564.91|5564.91|5564.41|201
1726151510000|2024-09-12 14:31:50|5565.53|5565.03|5565.91|5565.41|5565.91|5565.41|5565.41|5564.91|262
1726151520000|2024-09-12 14:32:00|5566.03|5565.53|5566.03|5565.53|5566.16|5565.66|5565.91|5565.41|469
1726151530000|2024-09-12 14:32:10|5565.91|5565.41|5565.66|5565.16|5566.16|5565.66|5565.66|5565.16|214
1726151540000|2024-09-12 14:32:20|5565.53|5565.03|5565.16|5564.66|5565.66|5565.16|5564.91|5564.41|355
1726151550000|2024-09-12 14:32:30|5565.41|5564.91|5564.16|5563.66|5565.66|5565.16|5564.16|5563.66|533
1726151560000|2024-09-12 14:32:40|5564.41|5563.91|5565.28|5564.78|5565.41|5564.91|5564.16|5563.66|478
1726151570000|2024-09-12 14:32:50|5565.16|5564.66|5565.41|5564.91|5565.66|5565.16|5564.91|5564.41|255
1726151580000|2024-09-12 14:33:00|5565.16|5564.66|5564.91|5564.41|5565.28|5564.78|5564.41|5563.91|257
1726151590000|2024-09-12 14:33:10|5564.66|5564.16|5565.16|5564.66|5565.28|5564.78|5564.16|5563.66|218
1726151600000|2024-09-12 14:33:20|5565.41|5564.91|5565.66|5565.16|5566.41|5565.91|5565.16|5564.66|1112
1726151610000|2024-09-12 14:33:30|5565.78|5565.28|5566.28|5565.78|5566.66|5566.16|5565.66|5565.16|511
1726151620000|2024-09-12 14:33:40|5566.16|5565.66|5566.41|5565.91|5566.41|5565.91|5566.16|5565.66|407
1726151630000|2024-09-12 14:33:50|5566.66|5566.16|5566.16|5565.66|5566.66|5566.16|5566.16|5565.66|337
1726151640000|2024-09-12 14:34:00|5566.41|5565.91|5566.16|5565.66|5566.66|5566.16|5565.91|5565.41|459
1726151650000|2024-09-12 14:34:10|5566.03|5565.53|5567.16|5566.66|5567.41|5566.91|5566.03|5565.53|1272
1726151660000|2024-09-12 14:34:20|5567.66|5567.16|5569.16|5568.66|5569.16|5568.66|5567.66|5567.16|3655
1726151670000|2024-09-12 14:34:30|5569.41|5568.91|5569.16|5568.66|5569.91|5569.41|5568.91|5568.41|2095
1726151680000|2024-09-12 14:34:40|5568.91|5568.41|5568.91|5568.41|5569.41|5568.91|5568.66|5568.16|891
1726151690000|2024-09-12 14:34:50|5568.41|5567.91|5568.66|5568.16|5568.66|5568.16|5568.16|5567.66|885
1726151700000|2024-09-12 14:35:00|5568.41|5567.91|5561.91|5561.41|5568.41|5567.91|5561.91|5561.41|2708
1726151710000|2024-09-12 14:35:10|5562.41|5561.91|5562.41|5561.91|5562.91|5562.41|5561.41|5560.91|2792
1726151720000|2024-09-12 14:35:20|5562.16|5561.66|5562.41|5561.91|5562.66|5562.16|5561.41|5560.91|987
1726151730000|2024-09-12 14:35:30|5562.66|5562.16|5553.91|5553.41|5562.66|5562.16|5553.91|5553.41|4505
1726151740000|2024-09-12 14:35:40|5553.41|5552.91|5551.41|5550.91|5554.16|5553.66|5550.66|5550.16|4947
1726151750000|2024-09-12 14:35:50|5551.91|5551.41|5555.41|5554.91|5555.66|5555.16|5551.41|5550.91|3256
1726151760000|2024-09-12 14:36:00|5555.91|5555.41|5552.91|5552.41|5556.41|5555.91|5552.91|5552.41|2516
1726151770000|2024-09-12 14:36:10|5552.66|5552.16|5554.91|5554.41|5555.66|5555.16|5552.41|5551.91|1710
1726151780000|2024-09-12 14:36:20|5554.66|5554.16|5553.16|5552.66|5555.16|5554.66|5552.91|5552.41|1080
1726151790000|2024-09-12 14:36:30|5553.03|5552.53|5554.16|5553.66|5554.16|5553.66|5552.66|5552.16|936
1726151800000|2024-09-12 14:36:40|5553.91|5553.41|5554.41|5553.91|5554.41|5553.91|5552.91|5552.41|787
1726151810000|2024-09-12 14:36:50|5554.28|5553.78|5556.41|5555.91|5556.66|5556.16|5554.28|5553.78|1558
1726151820000|2024-09-12 14:37:00|5556.66|5556.16|5557.66|5557.16|5558.16|5557.66|5556.66|5556.16|1493
1726151830000|2024-09-12 14:37:10|5557.41|5556.91|5559.41|5558.91|5559.41|5558.91|5557.41|5556.91|1401
1726151840000|2024-09-12 14:37:20|5559.16|5558.66|5557.91|5557.41|5559.41|5558.91|5557.91|5557.41|1502
1726151850000|2024-09-12 14:37:30|5558.16|5557.66|5558.53|5558.03|5558.91|5558.41|5557.91|5557.41|588
1726151860000|2024-09-12 14:37:40|5558.41|5557.91|5558.91|5558.41|5559.16|5558.66|5557.91|5557.41|572
1726151870000|2024-09-12 14:37:50|5558.66|5558.16|5559.16|5558.66|5559.41|5558.91|5558.41|5557.91|405
1726151880000|2024-09-12 14:38:00|5559.66|5559.16|5558.66|5558.16|5560.41|5559.91|5557.91|5557.41|1300
1726151890000|2024-09-12 14:38:10|5558.41|5557.91|5561.41|5560.91|5562.16|5561.66|5558.41|5557.91|1308
1726151900000|2024-09-12 14:38:20|5561.16|5560.66|5560.66|5560.16|5561.16|5560.66|5559.78|5559.28|624
1726151910000|2024-09-12 14:38:30|5561.16|5560.66|5560.41|5559.91|5561.16|5560.66|5560.03|5559.53|926
1726151920000|2024-09-12 14:38:40|5560.66|5560.16|5560.16|5559.66|5561.16|5560.66|5560.16|5559.66|715
1726151930000|2024-09-12 14:38:50|5560.41|5559.91|5561.41|5560.91|5561.91|5561.41|5560.41|5559.91|634
1726151940000|2024-09-12 14:39:00|5561.16|5560.66|5561.41|5560.91|5562.16|5561.66|5561.16|5560.66|956
1726151950000|2024-09-12 14:39:10|5561.16|5560.66|5560.16|5559.66|5561.41|5560.91|5560.16|5559.66|611
1726151960000|2024-09-12 14:39:20|5559.91|5559.41|5558.91|5558.41|5559.91|5559.41|5558.66|5558.16|866
1726151970000|2024-09-12 14:39:30|5558.53|5558.03|5557.41|5556.91|5558.53|5558.03|5556.41|5555.91|1708
1726151980000|2024-09-12 14:39:40|5557.66|5557.16|5559.28|5558.78|5559.53|5559.03|5557.66|5557.16|1006
1726151990000|2024-09-12 14:39:50|5559.16|5558.66|5559.41|5558.91|5559.91|5559.41|5558.91|5558.41|472
1726152000000|2024-09-12 14:40:00|5559.66|5559.16|5558.41|5557.91|5559.91|5559.41|5557.66|5557.16|1010
1726152010000|2024-09-12 14:40:10|5558.16|5557.66|5558.91|5558.41|5558.91|5558.41|5557.66|5557.16|714
1726152020000|2024-09-12 14:40:20|5559.16|5558.66|5560.41|5559.91|5561.16|5560.66|5559.16|5558.66|1020
1726152030000|2024-09-12 14:40:30|5560.16|5559.66|5561.66|5561.16|5561.66|5561.16|5560.16|5559.66|1025
1726152040000|2024-09-12 14:40:40|5561.41|5560.91|5561.41|5560.91|5561.66|5561.16|5560.91|5560.41|860
1726152050000|2024-09-12 14:40:50|5561.66|5561.16|5561.91|5561.41|5562.66|5562.16|5561.66|5561.16|1824
1726152060000|2024-09-12 14:41:00|5562.16|5561.66|5562.41|5561.91|5562.41|5561.91|5561.16|5560.66|583
1726152070000|2024-09-12 14:41:10|5562.16|5561.66|5562.03|5561.53|5562.28|5561.78|5561.66|5561.16|460
1726152080000|2024-09-12 14:41:20|5561.66|5561.16|5559.41|5558.91|5561.66|5561.16|5558.16|5557.66|1110
1726152090000|2024-09-12 14:41:30|5559.66|5559.16|5560.16|5559.66|5560.28|5559.78|5559.66|5559.16|483
1726152100000|2024-09-12 14:41:40|5559.66|5559.16|5560.78|5560.28|5560.91|5560.41|5559.41|5558.91|344
1726152110000|2024-09-12 14:41:50|5560.66|5560.16|5559.16|5558.66|5560.78|5560.28|5558.91|5558.41|675
1726152120000|2024-09-12 14:42:00|5559.41|5558.91|5560.66|5560.16|5561.91|5561.41|5559.16|5558.66|813
1726152130000|2024-09-12 14:42:10|5560.91|5560.41|5562.78|5562.28|5562.91|5562.41|5560.91|5560.41|567
1726152140000|2024-09-12 14:42:20|5562.66|5562.16|5562.66|5562.16|5562.91|5562.41|5562.41|5561.91|850
1726152150000|2024-09-12 14:42:30|5562.78|5562.28|5562.78|5562.28|5563.16|5562.66|5562.41|5561.91|556
1726152160000|2024-09-12 14:42:40|5562.91|5562.41|5563.16|5562.66|5563.16|5562.66|5562.41|5561.91|324
1726152170000|2024-09-12 14:42:50|5562.91|5562.41|5562.28|5561.78|5562.91|5562.41|5561.91|5561.41|459
1726152180000|2024-09-12 14:43:00|5562.16|5561.66|5562.66|5562.16|5562.66|5562.16|5561.91|5561.41|332
1726152190000|2024-09-12 14:43:10|5562.53|5562.03|5561.91|5561.41|5562.66|5562.16|5561.41|5560.91|371
1726152200000|2024-09-12 14:43:20|5562.16|5561.66|5562.66|5562.16|5562.91|5562.41|5561.66|5561.16|279
1726152210000|2024-09-12 14:43:30|5562.91|5562.41|5562.66|5562.16|5562.91|5562.41|5562.16|5561.66|398
1726152220000|2024-09-12 14:43:40|5562.91|5562.41|5563.16|5562.66|5563.41|5562.91|5562.78|5562.28|722
1726152230000|2024-09-12 14:43:50|5562.91|5562.41|5563.16|5562.66|5563.41|5562.91|5562.91|5562.41|389
1726152240000|2024-09-12 14:44:00|5563.41|5562.91|5564.16|5563.66|5564.16|5563.66|5563.16|5562.66|1168
1726152250000|2024-09-12 14:44:10|5563.91|5563.41|5562.91|5562.41|5564.66|5564.16|5562.78|5562.28|1140
1726152260000|2024-09-12 14:44:20|5562.66|5562.16|5563.41|5562.91|5563.91|5563.41|5562.66|5562.16|511
1726152270000|2024-09-12 14:44:30|5563.66|5563.16|5563.66|5563.16|5563.91|5563.41|5563.16|5562.66|290
1726152280000|2024-09-12 14:44:40|5563.78|5563.28|5562.16|5561.66|5563.91|5563.41|5562.16|5561.66|431
1726152290000|2024-09-12 14:44:50|5562.41|5561.91|5562.91|5562.41|5563.41|5562.91|5562.41|5561.91|548
1726152300000|2024-09-12 14:45:00|5562.16|5561.66|5561.91|5561.41|5562.91|5562.41|5561.66|5561.16|758
1726152310000|2024-09-12 14:45:10|5562.16|5561.66|5563.41|5562.91|5563.41|5562.91|5562.16|5561.66|459
1726152320000|2024-09-12 14:45:20|5563.66|5563.16|5563.16|5562.66|5563.91|5563.41|5562.41|5561.91|577
1726152330000|2024-09-12 14:45:30|5563.03|5562.53|5562.41|5561.91|5563.03|5562.53|5561.41|5560.91|508
1726152340000|2024-09-12 14:45:40|5562.66|5562.16|5561.91|5561.41|5562.66|5562.16|5560.91|5560.41|625
1726152350000|2024-09-12 14:45:50|5562.16|5561.66|5563.16|5562.66|5563.41|5562.91|5562.16|5561.66|706
1726152360000|2024-09-12 14:46:00|5563.41|5562.91|5562.78|5562.28|5563.41|5562.91|5562.66|5562.16|519
1726152370000|2024-09-12 14:46:10|5562.66|5562.16|5563.16|5562.66|5563.16|5562.66|5562.53|5562.03|364
1726152380000|2024-09-12 14:46:20|5562.91|5562.41|5562.53|5562.03|5563.16|5562.66|5562.41|5561.91|352
1726152390000|2024-09-12 14:46:30|5562.66|5562.16|5561.91|5561.41|5562.78|5562.28|5561.66|5561.16|509
1726152400000|2024-09-12 14:46:40|5562.03|5561.53|5563.41|5562.91|5563.66|5563.16|5562.03|5561.53|522
1726152410000|2024-09-12 14:46:50|5563.16|5562.66|5561.41|5560.91|5563.16|5562.66|5561.41|5560.91|641
1726152420000|2024-09-12 14:47:00|5560.91|5560.41|5562.41|5561.91|5562.66|5562.16|5560.91|5560.41|521
1726152430000|2024-09-12 14:47:10|5562.66|5562.16|5561.16|5560.66|5562.66|5562.16|5560.41|5559.91|668
1726152440000|2024-09-12 14:47:20|5560.91|5560.41|5559.16|5558.66|5561.91|5561.41|5558.16|5557.66|1204
1726152450000|2024-09-12 14:47:30|5559.41|5558.91|5560.91|5560.41|5561.16|5560.66|5559.41|5558.91|947
1726152460000|2024-09-12 14:47:40|5561.16|5560.66|5561.66|5561.16|5561.66|5561.16|5559.41|5558.91|866
1726152470000|2024-09-12 14:47:50|5561.41|5560.91|5561.16|5560.66|5561.66|5561.16|5560.91|5560.41|321
1726152480000|2024-09-12 14:48:00|5561.41|5560.91|5560.16|5559.66|5561.53|5561.03|5559.41|5558.91|962
1726152490000|2024-09-12 14:48:10|5559.91|5559.41|5560.66|5560.16|5560.91|5560.41|5559.53|5559.03|379
1726152500000|2024-09-12 14:48:20|5560.41|5559.91|5560.41|5559.91|5560.41|5559.91|5559.66|5559.16|854
1726152510000|2024-09-12 14:48:30|5560.16|5559.66|5559.41|5558.91|5560.16|5559.66|5558.91|5558.41|704
1726152520000|2024-09-12 14:48:40|5559.66|5559.16|5561.91|5561.41|5561.91|5561.41|5559.41|5558.91|432
1726152530000|2024-09-12 14:48:50|5561.66|5561.16|5561.66|5561.16|5562.03|5561.53|5561.16|5560.66|437
1726152540000|2024-09-12 14:49:00|5561.41|5560.91|5562.91|5562.41|5562.91|5562.41|5561.41|5560.91|1035
1726152550000|2024-09-12 14:49:10|5562.66|5562.16|5563.41|5562.91|5563.41|5562.91|5562.41|5561.91|675
1726152560000|2024-09-12 14:49:20|5563.28|5562.78|5563.41|5562.91|5563.66|5563.16|5562.91|5562.41|765
1726152570000|2024-09-12 14:49:30|5563.53|5563.03|5562.66|5562.16|5563.91|5563.41|5562.66|5562.16|1007
1726152580000|2024-09-12 14:49:40|5562.41|5561.91|5562.91|5562.41|5562.91|5562.41|5562.16|5561.66|320
1726152590000|2024-09-12 14:49:50|5563.03|5562.53|5563.41|5562.91|5563.66|5563.16|5562.91|5562.41|348
1726152600000|2024-09-12 14:50:00|5563.28|5562.78|5562.66|5562.16|5563.41|5562.91|5561.91|5561.41|617
1726152610000|2024-09-12 14:50:10|5562.78|5562.28|5562.66|5562.16|5563.16|5562.66|5561.66|5561.16|665
1726152620000|2024-09-12 14:50:20|5562.91|5562.41|5563.16|5562.66|5563.41|5562.91|5562.66|5562.16|448
1726152630000|2024-09-12 14:50:30|5563.28|5562.78|5561.66|5561.16|5563.91|5563.41|5561.41|5560.91|791
1726152640000|2024-09-12 14:50:40|5561.41|5560.91|5562.78|5562.28|5562.91|5562.41|5561.16|5560.66|523
1726152650000|2024-09-12 14:50:50|5562.91|5562.41|5562.16|5561.66|5563.16|5562.66|5561.91|5561.41|402
1726152660000|2024-09-12 14:51:00|5561.66|5561.16|5562.16|5561.66|5563.28|5562.78|5561.66|5561.16|542
1726152670000|2024-09-12 14:51:10|5561.66|5561.16|5562.41|5561.91|5562.41|5561.91|5561.41|5560.91|520
1726152680000|2024-09-12 14:51:20|5562.16|5561.66|5562.91|5562.41|5563.16|5562.66|5562.16|5561.66|335
1726152690000|2024-09-12 14:51:30|5562.66|5562.16|5561.41|5560.91|5562.66|5562.16|5560.66|5560.16|1082
1726152700000|2024-09-12 14:51:40|5561.53|5561.03|5561.91|5561.41|5562.16|5561.66|5561.16|5560.66|382
1726152710000|2024-09-12 14:51:50|5562.16|5561.66|5562.16|5561.66|5562.41|5561.91|5561.66|5561.16|258
1726152720000|2024-09-12 14:52:00|5562.41|5561.91|5560.66|5560.16|5562.91|5562.41|5560.66|5560.16|391
1726152730000|2024-09-12 14:52:10|5560.53|5560.03|5560.16|5559.66|5560.53|5560.03|5559.66|5559.16|846
1726152740000|2024-09-12 14:52:20|5560.41|5559.91|5561.91|5561.41|5561.91|5561.41|5560.03|5559.53|468
1726152750000|2024-09-12 14:52:30|5561.66|5561.16|5561.91|5561.41|5562.53|5562.03|5561.66|5561.16|417
1726152760000|2024-09-12 14:52:40|5562.03|5561.53|5562.28|5561.78|5562.41|5561.91|5561.66|5561.16|377
1726152770000|2024-09-12 14:52:50|5562.41|5561.91|5563.16|5562.66|5563.16|5562.66|5562.16|5561.66|511
1726152780000|2024-09-12 14:53:00|5563.41|5562.91|5561.91|5561.41|5563.41|5562.91|5561.66|5561.16|549
1726152790000|2024-09-12 14:53:10|5561.66|5561.16|5561.66|5561.16|5562.41|5561.91|5561.41|5560.91|335
1726152800000|2024-09-12 14:53:20|5561.41|5560.91|5563.41|5562.91|5563.66|5563.16|5561.41|5560.91|635
1726152810000|2024-09-12 14:53:30|5563.16|5562.66|5562.91|5562.41|5563.16|5562.66|5562.66|5562.16|271
1726152820000|2024-09-12 14:53:40|5563.16|5562.66|5562.66|5562.16|5563.16|5562.66|5562.41|5561.91|238
1726152830000|2024-09-12 14:53:50|5562.41|5561.91|5561.16|5560.66|5562.66|5562.16|5561.16|5560.66|468
1726152840000|2024-09-12 14:54:00|5560.91|5560.41|5561.41|5560.91|5561.66|5561.16|5560.91|5560.41|301
1726152850000|2024-09-12 14:54:10|5561.16|5560.66|5561.66|5561.16|5561.66|5561.16|5560.91|5560.41|361
1726152860000|2024-09-12 14:54:20|5561.41|5560.91|5561.16|5560.66|5561.91|5561.41|5560.91|5560.41|505
1726152870000|2024-09-12 14:54:30|5560.91|5560.41|5561.66|5561.16|5561.66|5561.16|5560.16|5559.66|584
1726152880000|2024-09-12 14:54:40|5561.91|5561.41|5560.91|5560.41|5561.91|5561.41|5560.66|5560.16|635
1726152890000|2024-09-12 14:54:50|5561.16|5560.66|5561.41|5560.91|5561.66|5561.16|5560.66|5560.16|645
1726152900000|2024-09-12 14:55:00|5561.66|5561.16|5561.91|5561.41|5562.66|5562.16|5561.66|5561.16|753
1726152910000|2024-09-12 14:55:10|5562.16|5561.66|5564.16|5563.66|5564.16|5563.66|5562.16|5561.66|1505
1726152920000|2024-09-12 14:55:20|5564.41|5563.91|5564.41|5563.91|5564.66|5564.16|5563.66|5563.16|1656
1726152930000|2024-09-12 14:55:30|5564.16|5563.66|5564.16|5563.66|5564.66|5564.16|5563.91|5563.41|701
1726152940000|2024-09-12 14:55:40|5564.41|5563.91|5565.41|5564.91|5565.41|5564.91|5564.41|5563.91|909
1726152950000|2024-09-12 14:55:50|5565.16|5564.66|5564.91|5564.41|5565.41|5564.91|5564.41|5563.91|712
1726152960000|2024-09-12 14:56:00|5565.16|5564.66|5565.66|5565.16|5565.66|5565.16|5564.91|5564.41|728
1726152970000|2024-09-12 14:56:10|5565.16|5564.66|5564.41|5563.91|5565.16|5564.66|5564.16|5563.66|738
1726152980000|2024-09-12 14:56:20|5564.16|5563.66|5564.91|5564.41|5565.16|5564.66|5564.16|5563.66|366
1726152990000|2024-09-12 14:56:30|5565.03|5564.53|5565.16|5564.66|5565.16|5564.66|5564.91|5564.41|249
1726153000000|2024-09-12 14:56:40|5564.91|5564.41|5564.91|5564.41|5565.16|5564.66|5564.91|5564.41|185
1726153010000|2024-09-12 14:56:50|5564.78|5564.28|5564.66|5564.16|5564.78|5564.28|5563.91|5563.41|400
1726153020000|2024-09-12 14:57:00|5564.91|5564.41|5557.91|5557.41|5564.91|5564.41|5557.91|5557.41|1870
1726153030000|2024-09-12 14:57:10|5557.66|5557.16|5559.66|5559.16|5559.91|5559.41|5557.28|5556.78|1603
1726153040000|2024-09-12 14:57:20|5559.91|5559.41|5560.16|5559.66|5560.91|5560.41|5559.91|5559.41|498
1726153050000|2024-09-12 14:57:30|5560.41|5559.91|5559.16|5558.66|5560.41|5559.91|5558.91|5558.41|594
1726153060000|2024-09-12 14:57:40|5559.41|5558.91|5560.66|5560.16|5560.78|5560.28|5559.41|5558.91|523
1726153070000|2024-09-12 14:57:50|5560.91|5560.41|5559.66|5559.16|5560.91|5560.41|5559.66|5559.16|379
1726153080000|2024-09-12 14:58:00|5559.91|5559.41|5559.16|5558.66|5560.66|5560.16|5559.16|5558.66|545
1726153090000|2024-09-12 14:58:10|5559.41|5558.91|5559.66|5559.16|5559.66|5559.16|5558.66|5558.16|547
1726153100000|2024-09-12 14:58:20|5559.53|5559.03|5559.91|5559.41|5560.41|5559.91|5559.53|5559.03|257
1726153110000|2024-09-12 14:58:30|5559.41|5558.91|5557.41|5556.91|5559.41|5558.91|5557.16|5556.66|1013
1726153120000|2024-09-12 14:58:40|5557.66|5557.16|5558.41|5557.91|5558.66|5558.16|5557.66|5557.16|544
1726153130000|2024-09-12 14:58:50|5558.16|5557.66|5557.16|5556.66|5558.16|5557.66|5556.66|5556.16|685
1726153140000|2024-09-12 14:59:00|5556.91|5556.41|5557.03|5556.53|5557.16|5556.66|5555.16|5554.66|1670
1726153150000|2024-09-12 14:59:10|5557.16|5556.66|5556.66|5556.16|5557.16|5556.66|5555.91|5555.41|515
1726153160000|2024-09-12 14:59:20|5556.78|5556.28|5556.66|5556.16|5557.66|5557.16|5556.28|5555.78|634
1726153170000|2024-09-12 14:59:30|5556.78|5556.28|5554.41|5553.91|5557.41|5556.91|5554.41|5553.91|662
1726153180000|2024-09-12 14:59:40|5553.66|5553.16|5551.16|5550.66|5554.41|5553.91|5550.41|5549.91|1842
1726153190000|2024-09-12 14:59:50|5551.66|5551.16|5551.66|5551.16|5552.16|5551.66|5551.16|5550.66|1162
1726153200000|2024-09-12 15:00:00|5551.41|5550.91|5550.66|5550.16|5551.91|5551.41|5550.16|5549.66|2144
1726153210000|2024-09-12 15:00:10|5551.16|5550.66|5550.91|5550.41|5551.66|5551.16|5550.41|5549.91|843
1726153220000|2024-09-12 15:00:20|5551.16|5550.66|5552.16|5551.66|5553.41|5552.91|5551.16|5550.66|1312
1726153230000|2024-09-12 15:00:30|5551.91|5551.41|5550.16|5549.66|5552.16|5551.66|5549.28|5548.78|1367
1726153240000|2024-09-12 15:00:40|5550.41|5549.91|5549.66|5549.16|5550.91|5550.41|5547.91|5547.41|2079
1726153250000|2024-09-12 15:00:50|5550.16|5549.66|5549.41|5548.91|5550.16|5549.66|5548.91|5548.41|983
1726153260000|2024-09-12 15:01:00|5548.91|5548.41|5550.91|5550.41|5550.91|5550.41|5548.91|5548.41|1110
1726153270000|2024-09-12 15:01:10|5550.66|5550.16|5551.41|5550.91|5552.16|5551.66|5550.66|5550.16|1034
1726153280000|2024-09-12 15:01:20|5551.66|5551.16|5552.91|5552.41|5552.91|5552.41|5551.16|5550.66|1028
1726153290000|2024-09-12 15:01:30|5553.16|5552.66|5554.66|5554.16|5554.66|5554.16|5552.66|5552.16|921
1726153300000|2024-09-12 15:01:40|5554.53|5554.03|5554.28|5553.78|5555.16|5554.66|5553.91|5553.41|1213
1726153310000|2024-09-12 15:01:50|5554.41|5553.91|5555.66|5555.16|5556.16|5555.66|5554.16|5553.66|496
1726153320000|2024-09-12 15:02:00|5556.03|5555.53|5556.66|5556.16|5557.16|5556.66|5555.91|5555.41|720
1726153330000|2024-09-12 15:02:10|5556.41|5555.91|5554.66|5554.16|5556.66|5556.16|5554.66|5554.16|579
1726153340000|2024-09-12 15:02:20|5554.91|5554.41|5555.66|5555.16|5555.66|5555.16|5554.66|5554.16|430
1726153350000|2024-09-12 15:02:30|5555.41|5554.91|5555.41|5554.91|5556.16|5555.66|5554.66|5554.16|708
1726153360000|2024-09-12 15:02:40|5555.53|5555.03|5556.16|5555.66|5556.66|5556.16|5555.16|5554.66|474
1726153370000|2024-09-12 15:02:50|5556.28|5555.78|5556.66|5556.16|5556.91|5556.41|5555.91|5555.41|596
1726153380000|2024-09-12 15:03:00|5556.78|5556.28|5557.16|5556.66|5557.91|5557.41|5556.66|5556.16|870
1726153390000|2024-09-12 15:03:10|5556.91|5556.41|5556.16|5555.66|5557.16|5556.66|5556.16|5555.66|446
1726153400000|2024-09-12 15:03:20|5555.91|5555.41|5556.41|5555.91|5556.78|5556.28|5555.91|5555.41|417
1726153410000|2024-09-12 15:03:30|5556.66|5556.16|5557.66|5557.16|5558.41|5557.91|5556.53|5556.03|535
1726153420000|2024-09-12 15:03:40|5557.91|5557.41|5557.66|5557.16|5557.91|5557.41|5557.16|5556.66|270
1726153430000|2024-09-12 15:03:50|5557.91|5557.41|5557.41|5556.91|5557.91|5557.41|5557.41|5556.91|199
1726153440000|2024-09-12 15:04:00|5556.91|5556.41|5557.41|5556.91|5557.66|5557.16|5556.66|5556.16|574
1726153450000|2024-09-12 15:04:10|5557.16|5556.66|5557.66|5557.16|5558.16|5557.66|5556.91|5556.41|356
1726153460000|2024-09-12 15:04:20|5557.91|5557.41|5557.91|5557.41|5558.66|5558.16|5557.91|5557.41|386
1726153470000|2024-09-12 15:04:30|5557.78|5557.28|5558.41|5557.91|5559.16|5558.66|5557.66|5557.16|380
1726153480000|2024-09-12 15:04:40|5558.66|5558.16|5559.91|5559.41|5560.41|5559.91|5558.41|5557.91|637
1726153490000|2024-09-12 15:04:50|5559.66|5559.16|5559.91|5559.41|5560.41|5559.91|5559.66|5559.16|602
1726153500000|2024-09-12 15:05:00|5559.66|5559.16|5561.41|5560.91|5561.41|5560.91|5559.16|5558.66|1011
1726153510000|2024-09-12 15:05:10|5561.16|5560.66|5561.41|5560.91|5561.91|5561.41|5560.91|5560.41|1195
1726153520000|2024-09-12 15:05:20|5561.16|5560.66|5562.16|5561.66|5562.16|5561.66|5561.16|5560.66|543
1726153530000|2024-09-12 15:05:30|5561.91|5561.41|5561.16|5560.66|5561.91|5561.41|5561.16|5560.66|418
1726153540000|2024-09-12 15:05:40|5561.28|5560.78|5561.41|5560.91|5561.66|5561.16|5560.91|5560.41|476
1726153550000|2024-09-12 15:05:50|5561.53|5561.03|5561.91|5561.41|5562.41|5561.91|5561.53|5561.03|622
1726153560000|2024-09-12 15:06:00|5562.16|5561.66|5561.66|5561.16|5562.41|5561.91|5561.53|5561.03|653
1726153570000|2024-09-12 15:06:10|5561.91|5561.41|5561.41|5560.91|5561.91|5561.41|5561.16|5560.66|465
1726153580000|2024-09-12 15:06:20|5561.16|5560.66|5561.16|5560.66|5561.66|5561.16|5560.91|5560.41|496
1726153590000|2024-09-12 15:06:30|5561.28|5560.78|5561.16|5560.66|5561.53|5561.03|5561.16|5560.66|438
1726153600000|2024-09-12 15:06:40|5561.03|5560.53|5561.41|5560.91|5561.78|5561.28|5560.41|5559.91|755
1726153610000|2024-09-12 15:06:50|5561.66|5561.16|5561.66|5561.16|5561.66|5561.16|5561.28|5560.78|229
1726153620000|2024-09-12 15:07:00|5561.91|5561.41|5562.16|5561.66|5562.41|5561.91|5561.16|5560.66|584
1726153630000|2024-09-12 15:07:10|5562.41|5561.91|5562.16|5561.66|5562.41|5561.91|5561.66|5561.16|339
1726153640000|2024-09-12 15:07:20|5562.41|5561.91|5562.41|5561.91|5562.66|5562.16|5562.16|5561.66|304
1726153650000|2024-09-12 15:07:30|5562.28|5561.78|5562.66|5562.16|5562.66|5562.16|5562.16|5561.66|200
1726153660000|2024-09-12 15:07:40|5562.41|5561.91|5561.41|5560.91|5562.66|5562.16|5561.28|5560.78|494
1726153670000|2024-09-12 15:07:50|5561.66|5561.16|5561.16|5560.66|5561.66|5561.16|5561.16|5560.66|293
1726153680000|2024-09-12 15:08:00|5561.03|5560.53|5561.56|5561.06|5561.56|5561.06|5560.41|5559.91|536
1726153690000|2024-09-12 15:08:10|5561.31|5560.81|5560.06|5559.56|5561.94|5561.44|5559.77|5559.27|563
1726153700000|2024-09-12 15:08:20|5560.31|5559.81|5561.79|5561.29|5561.79|5561.29|5560.31|5559.81|263
1726153710000|2024-09-12 15:08:30|5561.54|5561.04|5562.88|5562.38|5562.88|5562.38|5561.54|5561.04|371
1726153720000|2024-09-12 15:08:40|5562.63|5562.13|5563.38|5562.88|5563.63|5563.13|5562.63|5562.13|508
1726153730000|2024-09-12 15:08:50|5563.13|5562.63|5563.63|5563.13|5563.88|5563.38|5563.13|5562.63|266
1726153740000|2024-09-12 15:09:00|5563.88|5563.38|5563.38|5562.88|5563.88|5563.38|5562.88|5562.38|416
1726153750000|2024-09-12 15:09:10|5563.25|5562.75|5564.38|5563.88|5564.38|5563.88|5563.13|5562.63|798
1726153760000|2024-09-12 15:09:20|5564.13|5563.63|5563.38|5562.88|5564.38|5563.88|5563.13|5562.63|449
1726153770000|2024-09-12 15:09:30|5563.13|5562.63|5563.63|5563.13|5563.63|5563.13|5562.88|5562.38|313
1726153780000|2024-09-12 15:09:40|5563.38|5562.88|5563|5562.5|5563.38|5562.88|5562.63|5562.13|194
1726153790000|2024-09-12 15:09:50|5563.13|5562.63|5562.63|5562.13|5563.13|5562.63|5562.63|5562.13|208
1726153800000|2024-09-12 15:10:00|5563.13|5562.63|5561.38|5560.88|5563.13|5562.63|5561.38|5560.88|977
1726153810000|2024-09-12 15:10:10|5561.63|5561.13|5562.13|5561.63|5562.38|5561.88|5561.13|5560.63|388
1726153820000|2024-09-12 15:10:20|5562.25|5561.75|5563.38|5562.88|5563.38|5562.88|5561.88|5561.38|291
1726153830000|2024-09-12 15:10:30|5563.13|5562.63|5563.24|5562.74|5563.63|5563.13|5563.13|5562.63|286
1726153840000|2024-09-12 15:10:40|5563.32|5562.82|5563.32|5562.82|5563.57|5563.07|5563.07|5562.57|191
1726153850000|2024-09-12 15:10:50|5563.44|5562.94|5563.82|5563.32|5564.07|5563.57|5563.32|5562.82|275
1726153860000|2024-09-12 15:11:00|5563.94|5563.44|5563.82|5563.32|5564.07|5563.57|5563.57|5563.07|366
1726153870000|2024-09-12 15:11:10|5563.57|5563.07|5563.82|5563.32|5563.82|5563.32|5563.32|5562.82|307
1726153880000|2024-09-12 15:11:20|5563.94|5563.44|5564.07|5563.57|5564.32|5563.82|5563.82|5563.32|407
1726153890000|2024-09-12 15:11:30|5564.19|5563.69|5564.32|5563.82|5564.57|5564.07|5564.07|5563.57|417
1726153900000|2024-09-12 15:11:40|5564.44|5563.94|5564.82|5564.32|5564.82|5564.32|5564.44|5563.94|456
1726153910000|2024-09-12 15:11:50|5565.07|5564.57|5565.32|5564.82|5565.32|5564.82|5565.07|5564.57|543
1726153920000|2024-09-12 15:12:00|5565.07|5564.57|5565.57|5565.07|5565.82|5565.32|5564.82|5564.32|967
1726153930000|2024-09-12 15:12:10|5565.82|5565.32|5567.82|5567.32|5567.82|5567.32|5565.82|5565.32|2378
1726153940000|2024-09-12 15:12:20|5567.57|5567.07|5567.57|5567.07|5568.07|5567.57|5567.32|5566.82|1206
1726153950000|2024-09-12 15:12:30|5567.32|5566.82|5567.82|5567.32|5567.82|5567.32|5567.32|5566.82|585
1726153960000|2024-09-12 15:12:40|5567.57|5567.07|5567.57|5567.07|5568.07|5567.57|5567.57|5567.07|378
1726153970000|2024-09-12 15:12:50|5567.82|5567.32|5568.07|5567.57|5568.32|5567.82|5567.82|5567.32|460
1726153980000|2024-09-12 15:13:00|5568.32|5567.82|5571.32|5570.82|5571.32|5570.82|5568.07|5567.57|2895
1726153990000|2024-09-12 15:13:10|5571.07|5570.57|5572.82|5572.32|5572.82|5572.32|5571.07|5570.57|1507
1726154000000|2024-09-12 15:13:20|5572.57|5572.07|5573.07|5572.57|5573.32|5572.82|5572.32|5571.82|901
1726154010000|2024-09-12 15:13:30|5573.32|5572.82|5573.69|5573.19|5574.57|5574.07|5573.32|5572.82|1334
1726154020000|2024-09-12 15:13:40|5573.82|5573.32|5573.57|5573.07|5574.32|5573.82|5573.32|5572.82|653
1726154030000|2024-09-12 15:13:50|5573.82|5573.32|5574.32|5573.82|5574.32|5573.82|5573.57|5573.07|823
1726154040000|2024-09-12 15:14:00|5574.07|5573.57|5573.57|5573.07|5574.07|5573.57|5573.57|5573.07|1857
1726154050000|2024-09-12 15:14:10|5573.69|5573.19|5573.07|5572.57|5573.82|5573.32|5573.07|5572.57|481
1726154060000|2024-09-12 15:14:20|5572.94|5572.44|5573.07|5572.57|5573.57|5573.07|5572.82|5572.32|661
1726154070000|2024-09-12 15:14:30|5572.94|5572.44|5571.82|5571.32|5572.94|5572.44|5571.32|5570.82|593
1726154080000|2024-09-12 15:14:40|5571.44|5570.94|5572.07|5571.57|5572.07|5571.57|5571.32|5570.82|622
1726154090000|2024-09-12 15:14:50|5572.32|5571.82|5572.07|5571.57|5572.82|5572.32|5572.07|5571.57|402
1726154100000|2024-09-12 15:15:00|5571.82|5571.32|5571.07|5570.57|5572.07|5571.57|5571.07|5570.57|886
1726154110000|2024-09-12 15:15:10|5571.32|5570.82|5571.32|5570.82|5572.07|5571.57|5571.07|5570.57|464
1726154120000|2024-09-12 15:15:20|5571.57|5571.07|5571.82|5571.32|5572.07|5571.57|5570.82|5570.32|428
1726154130000|2024-09-12 15:15:30|5572.07|5571.57|5570.32|5569.82|5573.07|5572.57|5570.32|5569.82|1254
1726154140000|2024-09-12 15:15:40|5570.44|5569.94|5567.57|5567.07|5570.57|5570.07|5567.57|5567.07|1116
1726154150000|2024-09-12 15:15:50|5567.07|5566.57|5564.32|5563.82|5567.19|5566.69|5562.07|5561.57|2509
1726154160000|2024-09-12 15:16:00|5564.07|5563.57|5564.07|5563.57|5564.32|5563.82|5561.07|5560.57|2559
1726154170000|2024-09-12 15:16:10|5564.32|5563.82|5565.32|5564.82|5565.32|5564.82|5563.82|5563.32|1399
1726154180000|2024-09-12 15:16:20|5565.07|5564.57|5565.07|5564.57|5565.32|5564.82|5564.82|5564.32|461
1726154190000|2024-09-12 15:16:30|5565.19|5564.69|5565.32|5564.82|5565.32|5564.82|5563.82|5563.32|969
1726154200000|2024-09-12 15:16:40|5565.57|5565.07|5564.82|5564.32|5565.82|5565.32|5564.82|5564.32|468
1726154210000|2024-09-12 15:16:50|5564.94|5564.44|5565.57|5565.07|5565.82|5565.32|5564.57|5564.07|458
1726154220000|2024-09-12 15:17:00|5566.07|5565.57|5565.57|5565.07|5566.07|5565.57|5565.07|5564.57|523
1726154230000|2024-09-12 15:17:10|5565.32|5564.82|5564.32|5563.82|5565.32|5564.82|5563.82|5563.32|636
1726154240000|2024-09-12 15:17:20|5564.57|5564.07|5564.32|5563.82|5564.57|5564.07|5563.32|5562.82|618
1726154250000|2024-09-12 15:17:30|5564.44|5563.94|5565.32|5564.82|5565.82|5565.32|5564.44|5563.94|329
1726154260000|2024-09-12 15:17:40|5565.07|5564.57|5563.82|5563.32|5565.32|5564.82|5563.69|5563.19|321
1726154270000|2024-09-12 15:17:50|5563.57|5563.07|5564.32|5563.82|5564.57|5564.07|5563.07|5562.57|311
1726154280000|2024-09-12 15:18:00|5564.57|5564.07|5565.07|5564.57|5565.19|5564.69|5564.32|5563.82|269
1726154290000|2024-09-12 15:18:10|5564.82|5564.32|5563.57|5563.07|5565.07|5564.57|5563.07|5562.57|359
1726154300000|2024-09-12 15:18:20|5563.44|5562.94|5563.57|5563.07|5564.32|5563.82|5563.44|5562.94|200
1726154310000|2024-09-12 15:18:30|5563.44|5562.94|5563.82|5563.32|5564.57|5564.07|5563.32|5562.82|409
1726154320000|2024-09-12 15:18:40|5564.07|5563.57|5563.07|5562.57|5564.07|5563.57|5562.82|5562.32|340
1726154330000|2024-09-12 15:18:50|5563.32|5562.82|5562.82|5562.32|5563.32|5562.82|5562.57|5562.07|326
1726154340000|2024-09-12 15:19:00|5563.07|5562.57|5564.82|5564.32|5565.32|5564.82|5562.82|5562.32|657
1726154350000|2024-09-12 15:19:10|5565.07|5564.57|5564.94|5564.44|5565.32|5564.82|5564.07|5563.57|383
1726154360000|2024-09-12 15:19:20|5564.82|5564.32|5565.32|5564.82|5565.32|5564.82|5564.82|5564.32|531
1726154370000|2024-09-12 15:19:30|5565.07|5564.57|5565.07|5564.57|5565.57|5565.07|5565.07|5564.57|165
1726154380000|2024-09-12 15:19:40|5565.19|5564.69|5564.82|5564.32|5565.57|5565.07|5564.32|5563.82|555
1726154390000|2024-09-12 15:19:50|5564.57|5564.07|5564.82|5564.32|5565.07|5564.57|5564.07|5563.57|495
1726154400000|2024-09-12 15:20:00|5564.07|5563.57|5564.32|5563.82|5564.32|5563.82|5563.82|5563.32|443
1726154410000|2024-09-12 15:20:10|5564.82|5564.32|5564.57|5564.07|5565.32|5564.82|5563.94|5563.44|569
1726154420000|2024-09-12 15:20:20|5564.82|5564.32|5564.94|5564.44|5565.57|5565.07|5564.82|5564.32|301
1726154430000|2024-09-12 15:20:30|5564.57|5564.07|5565.07|5564.57|5565.32|5564.82|5563.94|5563.44|402
1726154440000|2024-09-12 15:20:40|5564.82|5564.32|5563.32|5562.82|5565.32|5564.82|5563.07|5562.57|413
1726154450000|2024-09-12 15:20:50|5563.57|5563.07|5564.07|5563.57|5564.82|5564.32|5563.57|5563.07|355
1726154460000|2024-09-12 15:21:00|5564.32|5563.82|5564.32|5563.82|5564.82|5564.32|5563.82|5563.32|236
1726154470000|2024-09-12 15:21:10|5564.57|5564.07|5563.57|5563.07|5565.57|5565.07|5563.07|5562.57|489
1726154480000|2024-09-12 15:21:20|5563.82|5563.32|5565.07|5564.57|5565.07|5564.57|5563.57|5563.07|244
1726154490000|2024-09-12 15:21:30|5565.19|5564.69|5565.07|5564.57|5566.07|5565.57|5564.82|5564.32|540
1726154500000|2024-09-12 15:21:40|5564.82|5564.32|5565.32|5564.82|5565.82|5565.32|5564.82|5564.32|202
1726154510000|2024-09-12 15:21:50|5565.57|5565.07|5564.82|5564.32|5566.07|5565.57|5564.82|5564.32|298
1726154520000|2024-09-12 15:22:00|5565.07|5564.57|5565.82|5565.32|5565.82|5565.32|5564.57|5564.07|271
1726154530000|2024-09-12 15:22:10|5565.57|5565.07|5564.07|5563.57|5565.69|5565.19|5564.07|5563.57|459
1726154540000|2024-09-12 15:22:20|5564.32|5563.82|5563.82|5563.32|5564.82|5564.32|5563.82|5563.32|391
1726154550000|2024-09-12 15:22:30|5564.07|5563.57|5561.82|5561.32|5564.32|5563.82|5561.57|5561.07|1352
1726154560000|2024-09-12 15:22:40|5561.32|5560.82|5562.32|5561.82|5562.57|5562.07|5560.57|5560.07|1513
1726154570000|2024-09-12 15:22:50|5562.57|5562.07|5562.57|5562.07|5563.32|5562.82|5561.82|5561.32|434
1726154580000|2024-09-12 15:23:00|5562.69|5562.19|5563.07|5562.57|5563.44|5562.94|5562.57|5562.07|327
1726154590000|2024-09-12 15:23:10|5562.94|5562.44|5563.57|5563.07|5564.32|5563.82|5562.82|5562.32|288
1726154600000|2024-09-12 15:23:20|5563.82|5563.32|5564.32|5563.82|5565.19|5564.69|5563.32|5562.82|500
1726154610000|2024-09-12 15:23:30|5564.44|5563.94|5564.82|5564.32|5565.07|5564.57|5564.32|5563.82|246
1726154620000|2024-09-12 15:23:40|5564.69|5564.19|5562.82|5562.32|5564.69|5564.19|5562.82|5562.32|369
1726154630000|2024-09-12 15:23:50|5562.94|5562.44|5561.94|5561.44|5563.32|5562.82|5560.57|5560.07|745
1726154640000|2024-09-12 15:24:00|5561.82|5561.32|5561.57|5561.07|5562.57|5562.07|5561.07|5560.57|445
1726154650000|2024-09-12 15:24:10|5561.07|5560.57|5562.07|5561.57|5562.07|5561.57|5560.32|5559.82|470
1726154660000|2024-09-12 15:24:20|5561.82|5561.32|5562.07|5561.57|5562.07|5561.57|5561.57|5561.07|213
1726154670000|2024-09-12 15:24:30|5561.82|5561.32|5562.32|5561.82|5562.57|5562.07|5561.82|5561.32|411
1726154680000|2024-09-12 15:24:40|5562.19|5561.69|5562.94|5562.44|5563.07|5562.57|5561.82|5561.32|315
1726154690000|2024-09-12 15:24:50|5563.07|5562.57|5563.32|5562.82|5563.82|5563.32|5562.82|5562.32|268
1726154700000|2024-09-12 15:25:00|5563.57|5563.07|5563.44|5562.94|5564.07|5563.57|5563.07|5562.57|624
1726154710000|2024-09-12 15:25:10|5563.82|5563.32|5562.32|5561.82|5564.19|5563.69|5562.32|5561.82|671
1726154720000|2024-09-12 15:25:20|5562.07|5561.57|5561.82|5561.32|5562.57|5562.07|5561.57|5561.07|527
1726154730000|2024-09-12 15:25:30|5561.94|5561.44|5561.32|5560.82|5562.07|5561.57|5561.07|5560.57|929
1726154740000|2024-09-12 15:25:40|5561.57|5561.07|5560.82|5560.32|5561.82|5561.32|5560.32|5559.82|749
1726154750000|2024-09-12 15:25:50|5561.07|5560.57|5561.57|5561.07|5561.82|5561.32|5561.07|5560.57|261
1726154760000|2024-09-12 15:26:00|5560.82|5560.32|5559.82|5559.32|5561.07|5560.57|5559.32|5558.82|1093
1726154770000|2024-09-12 15:26:10|5559.69|5559.19|5555.57|5555.07|5559.69|5559.19|5555.07|5554.57|2114
1726154780000|2024-09-12 15:26:20|5555.82|5555.32|5557.32|5556.82|5557.57|5557.07|5555.82|5555.32|796
1726154790000|2024-09-12 15:26:30|5557.07|5556.57|5559.32|5558.82|5559.32|5558.82|5557.07|5556.57|576
1726154800000|2024-09-12 15:26:40|5559.19|5558.69|5558.82|5558.32|5559.32|5558.82|5557.57|5557.07|496
1726154810000|2024-09-12 15:26:50|5558.94|5558.44|5558.82|5558.32|5559.57|5559.07|5558.57|5558.07|576
1726154820000|2024-09-12 15:27:00|5558.57|5558.07|5559.07|5558.57|5560.07|5559.57|5558.57|5558.07|575
1726154830000|2024-09-12 15:27:10|5559.32|5558.82|5559.07|5558.57|5560.07|5559.57|5558.57|5558.07|431
1726154840000|2024-09-12 15:27:20|5559.32|5558.82|5561.32|5560.82|5562.32|5561.82|5559.07|5558.57|807
1726154850000|2024-09-12 15:27:30|5561.07|5560.57|5561.57|5561.07|5561.82|5561.32|5561.07|5560.57|315
1726154860000|2024-09-12 15:27:40|5561.44|5560.94|5561.82|5561.32|5562.32|5561.82|5561.32|5560.82|401
1726154870000|2024-09-12 15:27:50|5561.94|5561.44|5562.94|5562.44|5562.94|5562.44|5561.82|5561.32|354
1726154880000|2024-09-12 15:28:00|5563.07|5562.57|5562.82|5562.32|5563.32|5562.82|5562.82|5562.32|622
1726154890000|2024-09-12 15:28:10|5562.57|5562.07|5562.07|5561.57|5563.07|5562.57|5561.82|5561.32|388
1726154900000|2024-09-12 15:28:20|5562.19|5561.69|5562.32|5561.82|5562.57|5562.07|5561.82|5561.32|244
1726154910000|2024-09-12 15:28:30|5562.44|5561.94|5562.07|5561.57|5562.57|5562.07|5562.07|5561.57|203
1726154920000|2024-09-12 15:28:40|5562.19|5561.69|5562.32|5561.82|5562.82|5562.32|5562.07|5561.57|201
1726154930000|2024-09-12 15:28:50|5562.44|5561.94|5561.94|5561.44|5562.57|5562.07|5561.82|5561.32|259
1726154940000|2024-09-12 15:29:00|5562.07|5561.57|5560.82|5560.32|5562.07|5561.57|5560.82|5560.32|445
1726154950000|2024-09-12 15:29:10|5560.69|5560.19|5560.07|5559.57|5560.82|5560.32|5559.82|5559.32|365
1726154960000|2024-09-12 15:29:20|5560.32|5559.82|5559.07|5558.57|5560.57|5560.07|5559.07|5558.57|534
1726154970000|2024-09-12 15:29:30|5559.32|5558.82|5559.32|5558.82|5559.57|5559.07|5558.69|5558.19|349
1726154980000|2024-09-12 15:29:40|5559.44|5558.94|5558.82|5558.32|5559.82|5559.32|5558.82|5558.32|427
1726154990000|2024-09-12 15:29:50|5558.57|5558.07|5557.57|5557.07|5558.57|5558.07|5556.57|5556.07|1263
1726155000000|2024-09-12 15:30:00|5558.07|5557.57|5557.44|5556.94|5558.07|5557.57|5557.07|5556.57|711
1726155010000|2024-09-12 15:30:10|5557.32|5556.82|5556.07|5555.57|5557.32|5556.82|5555.57|5555.07|949
1726155020000|2024-09-12 15:30:20|5556.32|5555.82|5558.57|5558.07|5558.57|5558.07|5556.32|5555.82|511
1726155030000|2024-09-12 15:30:30|5558.82|5558.32|5558.32|5557.82|5559.07|5558.57|5558.32|5557.82|334
1726155040000|2024-09-12 15:30:40|5558.07|5557.57|5557.07|5556.57|5558.07|5557.57|5557.07|5556.57|324
1726155050000|2024-09-12 15:30:50|5556.82|5556.32|5558.32|5557.82|5558.44|5557.94|5555.82|5555.32|660
1726155060000|2024-09-12 15:31:00|5558.07|5557.57|5557.82|5557.32|5558.07|5557.57|5557.07|5556.57|353
1726155070000|2024-09-12 15:31:10|5557.94|5557.44|5558.57|5558.07|5558.82|5558.32|5557.94|5557.44|390
1726155080000|2024-09-12 15:31:20|5558.32|5557.82|5559.44|5558.94|5560.07|5559.57|5558.32|5557.82|610
1726155090000|2024-09-12 15:31:30|5559.32|5558.82|5561.57|5561.07|5561.82|5561.32|5559.32|5558.82|956
1726155100000|2024-09-12 15:31:40|5561.32|5560.82|5560.07|5559.57|5561.57|5561.07|5560.07|5559.57|446
1726155110000|2024-09-12 15:31:50|5559.82|5559.32|5560.07|5559.57|5560.32|5559.82|5559.82|5559.32|285
1726155120000|2024-09-12 15:32:00|5560.57|5560.07|5560.82|5560.32|5560.82|5560.32|5560.32|5559.82|336
1726155130000|2024-09-12 15:32:10|5561.07|5560.57|5561.07|5560.57|5561.32|5560.82|5560.07|5559.57|349
1726155140000|2024-09-12 15:32:20|5560.94|5560.44|5561.44|5560.94|5562.07|5561.57|5560.94|5560.44|367
1726155150000|2024-09-12 15:32:30|5561.57|5561.07|5560.94|5560.44|5561.57|5561.07|5560.82|5560.32|316
1726155160000|2024-09-12 15:32:40|5561.07|5560.57|5560.44|5559.94|5561.57|5561.07|5560.32|5559.82|409
1726155170000|2024-09-12 15:32:50|5560.57|5560.07|5560.32|5559.82|5560.69|5560.19|5560.07|5559.57|267
1726155180000|2024-09-12 15:33:00|5560.57|5560.07|5559.32|5558.82|5560.82|5560.32|5559.32|5558.82|657
1726155190000|2024-09-12 15:33:10|5559.57|5559.07|5559.82|5559.32|5560.07|5559.57|5559.57|5559.07|386
1726155200000|2024-09-12 15:33:20|5559.69|5559.19|5559.57|5559.07|5559.82|5559.32|5559.32|5558.82|507
1726155210000|2024-09-12 15:33:30|5559.69|5559.19|5559.69|5559.19|5559.82|5559.32|5559.32|5558.82|401
1726155220000|2024-09-12 15:33:40|5559.82|5559.32|5558.57|5558.07|5560.07|5559.57|5558.32|5557.82|507
1726155230000|2024-09-12 15:33:50|5558.82|5558.32|5559.32|5558.82|5559.57|5559.07|5558.57|5558.07|317
1726155240000|2024-09-12 15:34:00|5559.57|5559.07|5559.32|5558.82|5559.82|5559.32|5558.82|5558.32|333
1726155250000|2024-09-12 15:34:10|5559.57|5559.07|5559.82|5559.32|5560.32|5559.82|5558.82|5558.32|619
1726155260000|2024-09-12 15:34:20|5560.07|5559.57|5558.82|5558.32|5560.07|5559.57|5558.32|5557.82|403
1726155270000|2024-09-12 15:34:30|5559.07|5558.57|5559.07|5558.57|5559.44|5558.94|5559.07|5558.57|270
1726155280000|2024-09-12 15:34:40|5559.32|5558.82|5559.32|5558.82|5559.82|5559.32|5558.57|5558.07|377
1726155290000|2024-09-12 15:34:50|5559.07|5558.57|5558.57|5558.07|5559.82|5559.32|5558.57|5558.07|463
1726155300000|2024-09-12 15:35:00|5558.69|5558.19|5558.82|5558.32|5559.07|5558.57|5558.32|5557.82|583
1726155310000|2024-09-12 15:35:10|5559.57|5559.07|5560.07|5559.57|5560.57|5560.07|5559.32|5558.82|441
1726155320000|2024-09-12 15:35:20|5560.19|5559.69|5560.07|5559.57|5560.82|5560.32|5559.57|5559.07|418
1726155330000|2024-09-12 15:35:30|5559.82|5559.32|5558.82|5558.32|5559.82|5559.32|5558.82|5558.32|265
1726155340000|2024-09-12 15:35:40|5558.94|5558.44|5560.57|5560.07|5561.07|5560.57|5558.82|5558.32|509
1726155350000|2024-09-12 15:35:50|5560.07|5559.57|5559.57|5559.07|5560.07|5559.57|5559.57|5559.07|207
1726155360000|2024-09-12 15:36:00|5559.82|5559.32|5560.57|5560.07|5560.82|5560.32|5559.69|5559.19|358
1726155370000|2024-09-12 15:36:10|5560.82|5560.32|5560.82|5560.32|5561.57|5561.07|5560.82|5560.32|428
1726155380000|2024-09-12 15:36:20|5560.32|5559.82|5560.57|5560.07|5560.82|5560.32|5560.32|5559.82|682
1726155390000|2024-09-12 15:36:30|5560.32|5559.82|5560.82|5560.32|5561.07|5560.57|5560.32|5559.82|85
1726155400000|2024-09-12 15:36:40|5560.69|5560.19|5561.07|5560.57|5561.07|5560.57|5560.44|5559.94|143
1726155410000|2024-09-12 15:36:50|5560.94|5560.44|5561.07|5560.57|5561.07|5560.57|5560.82|5560.32|125
1726155420000|2024-09-12 15:37:00|5560.82|5560.32|5561.82|5561.32|5562.32|5561.82|5560.82|5560.32|597
1726155430000|2024-09-12 15:37:10|5561.57|5561.07|5560.32|5559.82|5561.57|5561.07|5560.07|5559.57|363
1726155440000|2024-09-12 15:37:20|5560.57|5560.07|5561.82|5561.32|5562.07|5561.57|5560.32|5559.82|314
1726155450000|2024-09-12 15:37:30|5562.07|5561.57|5562.32|5561.82|5562.82|5562.32|5561.82|5561.32|390
1726155460000|2024-09-12 15:37:40|5562.07|5561.57|5562.82|5562.32|5563.32|5562.82|5562.07|5561.57|558
1726155470000|2024-09-12 15:37:50|5562.57|5562.07|5562.07|5561.57|5562.82|5562.32|5562.07|5561.57|328
1726155480000|2024-09-12 15:38:00|5562.57|5562.07|5561.57|5561.07|5562.57|5562.07|5561.07|5560.57|462
1726155490000|2024-09-12 15:38:10|5561.44|5560.94|5561.07|5560.57|5561.82|5561.32|5560.82|5560.32|309
1726155500000|2024-09-12 15:38:20|5561.19|5560.69|5561.82|5561.32|5562.07|5561.57|5561.07|5560.57|207
1726155510000|2024-09-12 15:38:30|5562.07|5561.57|5560.82|5560.32|5562.07|5561.57|5560.57|5560.07|345
1726155520000|2024-09-12 15:38:40|5560.57|5560.07|5559.57|5559.07|5560.82|5560.32|5559.32|5558.82|405
1726155530000|2024-09-12 15:38:50|5559.82|5559.32|5559.82|5559.32|5560.07|5559.57|5559.44|5558.94|334
1726155540000|2024-09-12 15:39:00|5559.32|5558.82|5558.82|5558.32|5559.57|5559.07|5558.07|5557.57|613
1726155550000|2024-09-12 15:39:10|5558.69|5558.19|5559.82|5559.32|5559.82|5559.32|5558.69|5558.19|318
1726155560000|2024-09-12 15:39:20|5559.94|5559.44|5558.07|5557.57|5560.07|5559.57|5558.07|5557.57|302
1726155570000|2024-09-12 15:39:30|5557.82|5557.32|5559.07|5558.57|5559.07|5558.57|5557.57|5557.07|607
1726155580000|2024-09-12 15:39:40|5559.19|5558.69|5558.82|5558.32|5559.57|5559.07|5558.32|5557.82|483
1726155590000|2024-09-12 15:39:50|5559.07|5558.57|5558.82|5558.32|5559.32|5558.82|5558.57|5558.07|329
1726155600000|2024-09-12 15:40:00|5559.07|5558.57|5559.07|5558.57|5559.57|5559.07|5558.32|5557.82|699
1726155610000|2024-09-12 15:40:10|5559.32|5558.82|5559.07|5558.57|5560.07|5559.57|5559.07|5558.57|288
1726155620000|2024-09-12 15:40:20|5559.19|5558.69|5559.07|5558.57|5559.82|5559.32|5558.82|5558.32|302
1726155630000|2024-09-12 15:40:30|5559.57|5559.07|5559.82|5559.32|5560.32|5559.82|5559.57|5559.07|289
1726155640000|2024-09-12 15:40:40|5560.07|5559.57|5559.82|5559.32|5560.07|5559.57|5559.32|5558.82|156
1726155650000|2024-09-12 15:40:50|5559.94|5559.44|5560.07|5559.57|5560.57|5560.07|5559.82|5559.32|280
1726155660000|2024-09-12 15:41:00|5560.57|5560.07|5559.82|5559.32|5561.32|5560.82|5559.82|5559.32|500
1726155670000|2024-09-12 15:41:10|5559.94|5559.44|5559.57|5559.07|5559.94|5559.44|5559.32|5558.82|259
1726155680000|2024-09-12 15:41:20|5559.44|5558.94|5561.07|5560.57|5561.07|5560.57|5559.32|5558.82|356
1726155690000|2024-09-12 15:41:30|5561.19|5560.69|5561.57|5561.07|5561.57|5561.07|5561.19|5560.69|376
1726155700000|2024-09-12 15:41:40|5561.32|5560.82|5562.82|5562.32|5563.07|5562.57|5561.32|5560.82|491
1726155710000|2024-09-12 15:41:50|5563.07|5562.57|5562.69|5562.19|5563.07|5562.57|5562.32|5561.82|197
1726155720000|2024-09-12 15:42:00|5562.57|5562.07|5562.07|5561.57|5562.57|5562.07|5561.82|5561.32|308
1726155730000|2024-09-12 15:42:10|5562.19|5561.69|5562.57|5562.07|5563.07|5562.57|5562.07|5561.57|263
1726155740000|2024-09-12 15:42:20|5562.44|5561.94|5560.57|5560.07|5562.57|5562.07|5560.19|5559.69|393
1726155750000|2024-09-12 15:42:30|5560.82|5560.32|5561.07|5560.57|5561.07|5560.57|5560.57|5560.07|203
1726155760000|2024-09-12 15:42:40|5560.82|5560.32|5560.32|5559.82|5561.32|5560.82|5560.32|5559.82|358
1726155770000|2024-09-12 15:42:50|5560.07|5559.57|5559.69|5559.19|5560.57|5560.07|5559.69|5559.19|342
1726155780000|2024-09-12 15:43:00|5559.82|5559.32|5557.57|5557.07|5559.82|5559.32|5557.57|5557.07|635
1726155790000|2024-09-12 15:43:10|5557.69|5557.19|5559.07|5558.57|5559.32|5558.82|5557.69|5557.19|332
1726155800000|2024-09-12 15:43:20|5559.32|5558.82|5560.32|5559.82|5561.07|5560.57|5559.32|5558.82|351
1726155810000|2024-09-12 15:43:30|5559.82|5559.32|5559.32|5558.82|5559.82|5559.32|5559.07|5558.57|335
1726155820000|2024-09-12 15:43:40|5559.19|5558.69|5557.57|5557.07|5559.32|5558.82|5557.57|5557.07|411
1726155830000|2024-09-12 15:43:50|5557.82|5557.32|5556.57|5556.07|5557.82|5557.32|5556.32|5555.82|861
1726155840000|2024-09-12 15:44:00|5556.07|5555.57|5557.07|5556.57|5557.19|5556.69|5555.82|5555.32|573
1726155850000|2024-09-12 15:44:10|5557.19|5556.69|5557.32|5556.82|5557.57|5557.07|5556.82|5556.32|349
1726155860000|2024-09-12 15:44:20|5557.19|5556.69|5555.07|5554.57|5557.19|5556.69|5554.82|5554.32|844
1726155870000|2024-09-12 15:44:30|5554.82|5554.32|5555.82|5555.32|5555.82|5555.32|5554.82|5554.32|499
1726155880000|2024-09-12 15:44:40|5556.07|5555.57|5555.82|5555.32|5556.07|5555.57|5555.57|5555.07|411
1726155890000|2024-09-12 15:44:50|5555.57|5555.07|5555.82|5555.32|5555.82|5555.32|5555.07|5554.57|291
1726155900000|2024-09-12 15:45:00|5555.57|5555.07|5555.69|5555.19|5556.07|5555.57|5555.32|5554.82|798
1726155910000|2024-09-12 15:45:10|5555.57|5555.07|5554.32|5553.82|5555.57|5555.07|5554.07|5553.57|895
1726155920000|2024-09-12 15:45:20|5554.57|5554.07|5556.19|5555.69|5556.19|5555.69|5554.07|5553.57|858
1726155930000|2024-09-12 15:45:30|5556.07|5555.57|5554.82|5554.32|5556.07|5555.57|5554.57|5554.07|343
1726155940000|2024-09-12 15:45:40|5554.69|5554.19|5555.57|5555.07|5555.82|5555.32|5554.44|5553.94|377
1726155950000|2024-09-12 15:45:50|5555.32|5554.82|5555.32|5554.82|5555.57|5555.07|5554.82|5554.32|329
1726155960000|2024-09-12 15:46:00|5555.57|5555.07|5555.07|5554.57|5555.57|5555.07|5554.57|5554.07|303
1726155970000|2024-09-12 15:46:10|5555.32|5554.82|5552.32|5551.82|5555.32|5554.82|5552.32|5551.82|1172
1726155980000|2024-09-12 15:46:20|5552.07|5551.57|5553.57|5553.07|5553.57|5553.07|5551.82|5551.32|916
1726155990000|2024-09-12 15:46:30|5553.82|5553.32|5552.32|5551.82|5554.32|5553.82|5551.82|5551.32|680
1726156000000|2024-09-12 15:46:40|5552.57|5552.07|5551.82|5551.32|5552.69|5552.19|5551.32|5550.82|693
1726156010000|2024-09-12 15:46:50|5551.57|5551.07|5552.57|5552.07|5552.82|5552.32|5551.57|5551.07|555
1726156020000|2024-09-12 15:47:00|5552.82|5552.32|5553.82|5553.32|5554.07|5553.57|5552.82|5552.32|564
1726156030000|2024-09-12 15:47:10|5553.69|5553.19|5555.32|5554.82|5555.32|5554.82|5553.57|5553.07|432
1726156040000|2024-09-12 15:47:20|5555.07|5554.57|5554.82|5554.32|5555.07|5554.57|5554.57|5554.07|223
1726156050000|2024-09-12 15:47:30|5555.07|5554.57|5554.32|5553.82|5555.32|5554.82|5554.32|5553.82|209
1726156060000|2024-09-12 15:47:40|5554.57|5554.07|5554.57|5554.07|5555.07|5554.57|5554.32|5553.82|364
1726156070000|2024-09-12 15:47:50|5554.32|5553.82|5554.32|5553.82|5555.07|5554.57|5554.32|5553.82|213
1726156080000|2024-09-12 15:48:00|5554.07|5553.57|5554.07|5553.57|5554.57|5554.07|5553.94|5553.44|184
1726156090000|2024-09-12 15:48:10|5553.94|5553.44|5555.07|5554.57|5555.19|5554.69|5553.82|5553.32|244
1726156100000|2024-09-12 15:48:20|5554.82|5554.32|5554.07|5553.57|5555.32|5554.82|5554.07|5553.57|256
1726156110000|2024-09-12 15:48:30|5554.19|5553.69|5552.82|5552.32|5554.19|5553.69|5552.82|5552.32|321
1726156120000|2024-09-12 15:48:40|5552.57|5552.07|5553.19|5552.69|5553.57|5553.07|5552.57|5552.07|206
1726156130000|2024-09-12 15:48:50|5553.32|5552.82|5554.69|5554.19|5554.82|5554.32|5553.32|5552.82|254
1726156140000|2024-09-12 15:49:00|5554.57|5554.07|5554.32|5553.82|5555.57|5555.07|5553.82|5553.32|521
1726156150000|2024-09-12 15:49:10|5554.82|5554.32|5555.07|5554.57|5555.57|5555.07|5554.57|5554.07|312
1726156160000|2024-09-12 15:49:20|5554.82|5554.32|5555.07|5554.57|5555.07|5554.57|5554.57|5554.07|212
1726156170000|2024-09-12 15:49:30|5555.19|5554.69|5554.32|5553.82|5555.32|5554.82|5553.82|5553.32|189
1726156180000|2024-09-12 15:49:40|5554.19|5553.69|5554.32|5553.82|5554.57|5554.07|5554.07|5553.57|113
1726156190000|2024-09-12 15:49:50|5554.57|5554.07|5554.57|5554.07|5555.07|5554.57|5554.07|5553.57|192
1726156200000|2024-09-12 15:50:00|5554.82|5554.32|5555.57|5555.07|5555.57|5555.07|5554.32|5553.82|374
1726156210000|2024-09-12 15:50:10|5555.82|5555.32|5554.82|5554.32|5555.82|5555.32|5554.32|5553.82|208
1726156220000|2024-09-12 15:50:20|5555.07|5554.57|5554.19|5553.69|5555.32|5554.82|5554.07|5553.57|269
1726156230000|2024-09-12 15:50:30|5554.32|5553.82|5554.07|5553.57|5554.82|5554.32|5553.57|5553.07|525
1726156240000|2024-09-12 15:50:40|5554.19|5553.69|5554.07|5553.57|5554.32|5553.82|5553.82|5553.32|176
1726156250000|2024-09-12 15:50:50|5554.32|5553.82|5554.32|5553.82|5554.32|5553.82|5552.32|5551.82|970
1726156260000|2024-09-12 15:51:00|5554.57|5554.07|5555.19|5554.69|5555.19|5554.69|5553.82|5553.32|444
1726156270000|2024-09-12 15:51:10|5555.07|5554.57|5556.57|5556.07|5556.57|5556.07|5554.82|5554.32|476
1726156280000|2024-09-12 15:51:20|5556.07|5555.57|5556.32|5555.82|5556.32|5555.82|5555.57|5555.07|342
1726156290000|2024-09-12 15:51:30|5556.57|5556.07|5556.07|5555.57|5556.82|5556.32|5555.82|5555.32|375
1726156300000|2024-09-12 15:51:40|5556.32|5555.82|5556.32|5555.82|5556.57|5556.07|5555.82|5555.32|220
1726156310000|2024-09-12 15:51:50|5556.57|5556.07|5555.94|5555.44|5556.57|5556.07|5555.82|5555.32|185
1726156320000|2024-09-12 15:52:00|5555.82|5555.32|5556.32|5555.82|5556.32|5555.82|5555.57|5555.07|246
1726156330000|2024-09-12 15:52:10|5556.44|5555.94|5557.07|5556.57|5557.32|5556.82|5556.07|5555.57|342
1726156340000|2024-09-12 15:52:20|5556.82|5556.32|5556.32|5555.82|5556.94|5556.44|5556.07|5555.57|272
1726156350000|2024-09-12 15:52:30|5556.07|5555.57|5557.57|5557.07|5558.07|5557.57|5556.07|5555.57|317
1726156360000|2024-09-12 15:52:40|5557.32|5556.82|5558.07|5557.57|5558.32|5557.82|5557.32|5556.82|296
1726156370000|2024-09-12 15:52:50|5557.82|5557.32|5558.07|5557.57|5558.07|5557.57|5557.82|5557.32|290
1726156380000|2024-09-12 15:53:00|5558.32|5557.82|5557.57|5557.07|5558.32|5557.82|5557.44|5556.94|497
1726156390000|2024-09-12 15:53:10|5557.44|5556.94|5556.44|5555.94|5557.57|5557.07|5556.07|5555.57|440
1726156400000|2024-09-12 15:53:20|5556.32|5555.82|5555.57|5555.07|5556.32|5555.82|5555.57|5555.07|251
1726156410000|2024-09-12 15:53:30|5555.32|5554.82|5554.82|5554.32|5556.32|5555.82|5554.82|5554.32|221
1726156420000|2024-09-12 15:53:40|5555.32|5554.82|5555.82|5555.32|5555.82|5555.32|5555.07|5554.57|161
1726156430000|2024-09-12 15:53:50|5555.57|5555.07|5555.07|5554.57|5555.69|5555.19|5555.07|5554.57|158
1726156440000|2024-09-12 15:54:00|5554.32|5553.82|5553.32|5552.82|5554.32|5553.82|5552.82|5552.32|683
1726156450000|2024-09-12 15:54:10|5553.57|5553.07|5552.82|5552.32|5553.82|5553.32|5552.57|5552.07|1035
1726156460000|2024-09-12 15:54:20|5553.07|5552.57|5553.32|5552.82|5553.57|5553.07|5552.32|5551.82|379
1726156470000|2024-09-12 15:54:30|5553.44|5552.94|5553.82|5553.32|5554.57|5554.07|5553.44|5552.94|305
1726156480000|2024-09-12 15:54:40|5553.57|5553.07|5555.19|5554.69|5555.32|5554.82|5553.32|5552.82|301
1726156490000|2024-09-12 15:54:50|5555.07|5554.57|5555.57|5555.07|5555.82|5555.32|5554.82|5554.32|323
1726156500000|2024-09-12 15:55:00|5555.69|5555.19|5555.94|5555.44|5556.07|5555.57|5555.07|5554.57|242
1726156510000|2024-09-12 15:55:10|5555.82|5555.32|5555.57|5555.07|5556.32|5555.82|5555.32|5554.82|289
1726156520000|2024-09-12 15:55:20|5555.32|5554.82|5555.82|5555.32|5556.07|5555.57|5555.07|5554.57|271
1726156530000|2024-09-12 15:55:30|5556.07|5555.57|5555.82|5555.32|5556.32|5555.82|5555.57|5555.07|194
1726156540000|2024-09-12 15:55:40|5555.94|5555.44|5555.82|5555.32|5556.32|5555.82|5555.57|5555.07|204
1726156550000|2024-09-12 15:55:50|5555.57|5555.07|5554.57|5554.07|5555.82|5555.32|5554.19|5553.69|283
1726156560000|2024-09-12 15:56:00|5554.82|5554.32|5555.57|5555.07|5555.57|5555.07|5554.82|5554.32|203
1726156570000|2024-09-12 15:56:10|5555.82|5555.32|5555.19|5554.69|5555.82|5555.32|5555.07|5554.57|135
1726156580000|2024-09-12 15:56:20|5555.07|5554.57|5555.82|5555.32|5557.82|5557.32|5555.07|5554.57|1427
1726156590000|2024-09-12 15:56:30|5555.57|5555.07|5555.32|5554.82|5556.32|5555.82|5555.07|5554.57|392
1726156600000|2024-09-12 15:56:40|5554.82|5554.32|5554.32|5553.82|5555.82|5555.32|5554.32|5553.82|472
1726156610000|2024-09-12 15:56:50|5553.82|5553.32|5555.07|5554.57|5555.32|5554.82|5553.82|5553.32|595
1726156620000|2024-09-12 15:57:00|5554.82|5554.32|5553.57|5553.07|5554.94|5554.44|5553.07|5552.57|563
1726156630000|2024-09-12 15:57:10|5553.32|5552.82|5553.07|5552.57|5554.57|5554.07|5553.07|5552.57|345
1726156640000|2024-09-12 15:57:20|5553.32|5552.82|5553.32|5552.82|5553.94|5553.44|5552.82|5552.32|262
1726156650000|2024-09-12 15:57:30|5552.82|5552.32|5553.32|5552.82|5553.32|5552.82|5552.82|5552.32|141
1726156660000|2024-09-12 15:57:40|5553.19|5552.69|5552.57|5552.07|5553.57|5553.07|5552.57|5552.07|130
1726156670000|2024-09-12 15:57:50|5552.69|5552.19|5552.32|5551.82|5552.82|5552.32|5552.07|5551.57|391
1726156680000|2024-09-12 15:58:00|5552.57|5552.07|5552.57|5552.07|5552.82|5552.32|5552.07|5551.57|313
1726156690000|2024-09-12 15:58:10|5552.69|5552.19|5550.57|5550.07|5552.69|5552.19|5550.32|5549.82|1104
1726156700000|2024-09-12 15:58:20|5550.82|5550.32|5550.57|5550.07|5551.32|5550.82|5550.57|5550.07|362
1726156710000|2024-09-12 15:58:30|5550.32|5549.82|5551.82|5551.32|5551.94|5551.44|5550.32|5549.82|460
1726156720000|2024-09-12 15:58:40|5552.07|5551.57|5552.32|5551.82|5552.57|5552.07|5551.82|5551.32|355
1726156730000|2024-09-12 15:58:50|5552.57|5552.07|5552.57|5552.07|5552.82|5552.32|5552.32|5551.82|160
1726156740000|2024-09-12 15:59:00|5552.32|5551.82|5552.07|5551.57|5552.57|5552.07|5551.82|5551.32|190
1726156750000|2024-09-12 15:59:10|5551.94|5551.44|5550.82|5550.32|5551.94|5551.44|5550.57|5550.07|352
1726156760000|2024-09-12 15:59:20|5551.07|5550.57|5551.32|5550.82|5551.32|5550.82|5550.82|5550.32|255
1726156770000|2024-09-12 15:59:30|5551.57|5551.07|5552.07|5551.57|5552.32|5551.82|5551.44|5550.94|242
1726156780000|2024-09-12 15:59:40|5552.32|5551.82|5553.32|5552.82|5553.32|5552.82|5552.07|5551.57|285
1726156790000|2024-09-12 15:59:50|5553.57|5553.07|5553.32|5552.82|5553.57|5553.07|5553.07|5552.57|171
1726156800000|2024-09-12 16:00:00|5552.82|5552.32|5553.07|5552.57|5553.57|5553.07|5552.57|5552.07|368
1726156810000|2024-09-12 16:00:10|5553.32|5552.82|5552.82|5552.32|5553.82|5553.32|5552.32|5551.82|431
1726156820000|2024-09-12 16:00:20|5552.94|5552.44|5552.57|5552.07|5553.07|5552.57|5552.57|5552.07|184
1726156830000|2024-09-12 16:00:30|5552.69|5552.19|5553.07|5552.57|5553.57|5553.07|5552.69|5552.19|207
1726156840000|2024-09-12 16:00:40|5553.32|5552.82|5552.82|5552.32|5553.32|5552.82|5552.44|5551.94|173
1726156850000|2024-09-12 16:00:50|5552.57|5552.07|5552.82|5552.32|5552.82|5552.32|5551.82|5551.32|214
1726156860000|2024-09-12 16:01:00|5553.07|5552.57|5552.94|5552.44|5554.32|5553.82|5552.94|5552.44|443
1726156870000|2024-09-12 16:01:10|5552.82|5552.32|5553.32|5552.82|5553.57|5553.07|5552.44|5551.94|333
1726156880000|2024-09-12 16:01:20|5553.19|5552.69|5553.57|5553.07|5554.32|5553.82|5553.07|5552.57|315
1726156890000|2024-09-12 16:01:30|5553.69|5553.19|5554.57|5554.07|5555.07|5554.57|5553.69|5553.19|284
1726156900000|2024-09-12 16:01:40|5554.07|5553.57|5554.32|5553.82|5554.32|5553.82|5553.94|5553.44|309
1726156910000|2024-09-12 16:01:50|5554.07|5553.57|5554.07|5553.57|5554.57|5554.07|5553.57|5553.07|290
1726156920000|2024-09-12 16:02:00|5553.94|5553.44|5555.07|5554.57|5555.32|5554.82|5553.94|5553.44|354
1726156930000|2024-09-12 16:02:10|5555.32|5554.82|5555.69|5555.19|5556.32|5555.82|5554.82|5554.32|504
1726156940000|2024-09-12 16:02:20|5555.57|5555.07|5556.07|5555.57|5556.07|5555.57|5555.07|5554.57|274
1726156950000|2024-09-12 16:02:30|5556.19|5555.69|5556.07|5555.57|5557.32|5556.82|5556.07|5555.57|944
1726156960000|2024-09-12 16:02:40|5555.82|5555.32|5557.07|5556.57|5557.07|5556.57|5555.82|5555.32|579
1726156970000|2024-09-12 16:02:50|5556.94|5556.44|5557.44|5556.94|5557.57|5557.07|5556.82|5556.32|303
1726156980000|2024-09-12 16:03:00|5557.32|5556.82|5556.82|5556.32|5557.32|5556.82|5556.07|5555.57|260
1726156990000|2024-09-12 16:03:10|5557.07|5556.57|5556.82|5556.32|5557.07|5556.57|5556.32|5555.82|456
1726157000000|2024-09-12 16:03:20|5556.57|5556.07|5557.57|5557.07|5558.32|5557.82|5556.57|5556.07|611
1726157010000|2024-09-12 16:03:30|5557.82|5557.32|5557.07|5556.57|5558.07|5557.57|5556.69|5556.19|313
1726157020000|2024-09-12 16:03:40|5557.32|5556.82|5557.32|5556.82|5557.82|5557.32|5557.07|5556.57|338
1726157030000|2024-09-12 16:03:50|5557.44|5556.94|5557.07|5556.57|5557.44|5556.94|5556.82|5556.32|201
1726157040000|2024-09-12 16:04:00|5557.32|5556.82|5557.82|5557.32|5557.82|5557.32|5556.82|5556.32|312
1726157050000|2024-09-12 16:04:10|5558.07|5557.57|5558.57|5558.07|5558.82|5558.32|5557.82|5557.32|659
1726157060000|2024-09-12 16:04:20|5558.82|5558.32|5558.82|5558.32|5559.07|5558.57|5558.57|5558.07|338
1726157070000|2024-09-12 16:04:30|5558.94|5558.44|5559.07|5558.57|5559.32|5558.82|5558.82|5558.32|493
1726157080000|2024-09-12 16:04:40|5558.82|5558.32|5558.57|5558.07|5559.07|5558.57|5558.32|5557.82|519
1726157090000|2024-09-12 16:04:50|5558.44|5557.94|5559.07|5558.57|5559.07|5558.57|5558.44|5557.94|245
1726157100000|2024-09-12 16:05:00|5559.32|5558.82|5559.19|5558.69|5560.07|5559.57|5558.57|5558.07|742
1726157110000|2024-09-12 16:05:10|5559.32|5558.82|5558.32|5557.82|5559.57|5559.07|5558.32|5557.82|400
1726157120000|2024-09-12 16:05:20|5558.07|5557.57|5557.57|5557.07|5558.07|5557.57|5557.07|5556.57|515
1726157130000|2024-09-12 16:05:30|5557.82|5557.32|5557.57|5557.07|5557.82|5557.32|5557.19|5556.69|244
1726157140000|2024-09-12 16:05:40|5557.32|5556.82|5557.57|5557.07|5557.82|5557.32|5557.32|5556.82|172
1726157150000|2024-09-12 16:05:50|5557.82|5557.32|5557.32|5556.82|5558.07|5557.57|5557.32|5556.82|216
1726157160000|2024-09-12 16:06:00|5557.57|5557.07|5557.44|5556.94|5557.82|5557.32|5556.57|5556.07|301
1726157170000|2024-09-12 16:06:10|5557.57|5557.07|5558.32|5557.82|5558.57|5558.07|5557.57|5557.07|261
1726157180000|2024-09-12 16:06:20|5558.44|5557.94|5558.82|5558.32|5559.07|5558.57|5558.19|5557.69|218
1726157190000|2024-09-12 16:06:30|5558.57|5558.07|5559.07|5558.57|5559.07|5558.57|5558.57|5558.07|224
1726157200000|2024-09-12 16:06:40|5558.94|5558.44|5558.57|5558.07|5559.57|5559.07|5558.57|5558.07|447
1726157210000|2024-09-12 16:06:50|5558.82|5558.32|5559.07|5558.57|5559.32|5558.82|5558.82|5558.32|220
1726157220000|2024-09-12 16:07:00|5559.32|5558.82|5558.32|5557.82|5559.32|5558.82|5558.32|5557.82|171
1726157230000|2024-09-12 16:07:10|5558.44|5557.94|5556.32|5555.82|5558.44|5557.94|5556.32|5555.82|568
1726157240000|2024-09-12 16:07:20|5556.57|5556.07|5556.57|5556.07|5556.57|5556.07|5556.07|5555.57|378
1726157250000|2024-09-12 16:07:30|5556.44|5555.94|5557.07|5556.57|5557.07|5556.57|5556.32|5555.82|359
1726157260000|2024-09-12 16:07:40|5557.32|5556.82|5557.94|5557.44|5557.94|5557.44|5557.32|5556.82|323
1726157270000|2024-09-12 16:07:50|5557.82|5557.32|5555.82|5555.32|5557.94|5557.44|5555.57|5555.07|553
1726157280000|2024-09-12 16:08:00|5555.94|5555.44|5554.82|5554.32|5555.94|5555.44|5554.57|5554.07|577
1726157290000|2024-09-12 16:08:10|5554.57|5554.07|5555.07|5554.57|5555.07|5554.57|5554.57|5554.07|261
1726157300000|2024-09-12 16:08:20|5554.82|5554.32|5555.07|5554.57|5555.32|5554.82|5554.32|5553.82|194
1726157310000|2024-09-12 16:08:30|5554.94|5554.44|5555.32|5554.82|5555.57|5555.07|5554.94|5554.44|1136
1726157320000|2024-09-12 16:08:40|5555.57|5555.07|5557.07|5556.57|5557.32|5556.82|5555.57|5555.07|467
1726157330000|2024-09-12 16:08:50|5556.94|5556.44|5557.07|5556.57|5557.32|5556.82|5556.94|5556.44|167
1726157340000|2024-09-12 16:09:00|5556.82|5556.32|5558.07|5557.57|5558.07|5557.57|5556.82|5556.32|188
1726157350000|2024-09-12 16:09:10|5557.94|5557.44|5557.57|5557.07|5558.07|5557.57|5557.57|5557.07|399
1726157360000|2024-09-12 16:09:20|5557.82|5557.32|5558.07|5557.57|5558.32|5557.82|5557.57|5557.07|138
1726157370000|2024-09-12 16:09:30|5558.19|5557.69|5557.82|5557.32|5558.32|5557.82|5557.82|5557.32|240
1726157380000|2024-09-12 16:09:40|5557.94|5557.44|5558.44|5557.94|5558.82|5558.32|5557.94|5557.44|207
1726157390000|2024-09-12 16:09:50|5558.32|5557.82|5559.07|5558.57|5559.07|5558.57|5558.32|5557.82|124
1726157400000|2024-09-12 16:10:00|5558.82|5558.32|5558.44|5557.94|5558.82|5558.32|5558.07|5557.57|202
1726157410000|2024-09-12 16:10:10|5558.57|5558.07|5558.82|5558.32|5559.19|5558.69|5558.57|5558.07|261
1726157420000|2024-09-12 16:10:20|5559.07|5558.57|5559.07|5558.57|5559.82|5559.32|5558.82|5558.32|530
1726157430000|2024-09-12 16:10:30|5559.32|5558.82|5558.57|5558.07|5559.32|5558.82|5558.57|5558.07|285
1726157440000|2024-09-12 16:10:40|5558.82|5558.32|5558.32|5557.82|5558.82|5558.32|5558.07|5557.57|177
1726157450000|2024-09-12 16:10:50|5558.57|5558.07|5558.82|5558.32|5558.94|5558.44|5558.57|5558.07|126
1726157460000|2024-09-12 16:11:00|5558.94|5558.44|5558.82|5558.32|5559.69|5559.19|5558.82|5558.32|115
1726157470000|2024-09-12 16:11:10|5558.94|5558.44|5557.32|5556.82|5559.07|5558.57|5557.32|5556.82|478
1726157480000|2024-09-12 16:11:20|5557.44|5556.94|5557.82|5557.32|5558.07|5557.57|5557.32|5556.82|713
1726157490000|2024-09-12 16:11:30|5558.07|5557.57|5559.32|5558.82|5559.32|5558.82|5557.82|5557.32|197
1726157500000|2024-09-12 16:11:40|5559.07|5558.57|5559.07|5558.57|5559.57|5559.07|5559.07|5558.57|184
1726157510000|2024-09-12 16:11:50|5558.82|5558.32|5558.82|5558.32|5559.07|5558.57|5558.82|5558.32|235
1726157520000|2024-09-12 16:12:00|5559.07|5558.57|5558.07|5557.57|5559.07|5558.57|5557.82|5557.32|172
1726157530000|2024-09-12 16:12:10|5557.94|5557.44|5558.32|5557.82|5558.32|5557.82|5557.82|5557.32|132
1726157540000|2024-09-12 16:12:20|5558.07|5557.57|5558.32|5557.82|5558.32|5557.82|5557.82|5557.32|150
1726157550000|2024-09-12 16:12:30|5558.44|5557.94|5559.07|5558.57|5559.32|5558.82|5558.32|5557.82|253
1726157560000|2024-09-12 16:12:40|5558.94|5558.44|5559.32|5558.82|5559.57|5559.07|5558.82|5558.32|252
1726157570000|2024-09-12 16:12:50|5559.57|5559.07|5559.32|5558.82|5559.82|5559.32|5559.32|5558.82|193
1726157580000|2024-09-12 16:13:00|5558.57|5558.07|5557.57|5557.07|5558.82|5558.32|5557.32|5556.82|646
1726157590000|2024-09-12 16:13:10|5557.69|5557.19|5557.82|5557.32|5557.82|5557.32|5557.32|5556.82|204
1726157600000|2024-09-12 16:13:20|5558.07|5557.57|5558.44|5557.94|5558.44|5557.94|5557.82|5557.32|148
1726157610000|2024-09-12 16:13:30|5558.57|5558.07|5557.57|5557.07|5558.57|5558.07|5557.07|5556.57|154
1726157620000|2024-09-12 16:13:40|5557.82|5557.32|5557.82|5557.32|5558.07|5557.57|5557.32|5556.82|180
1726157630000|2024-09-12 16:13:50|5557.94|5557.44|5557.57|5557.07|5557.94|5557.44|5557.32|5556.82|100
1726157640000|2024-09-12 16:14:00|5557.32|5556.82|5557.82|5557.32|5557.82|5557.32|5556.57|5556.07|302
1726157650000|2024-09-12 16:14:10|5558.07|5557.57|5557.94|5557.44|5558.07|5557.57|5557.57|5557.07|137
1726157660000|2024-09-12 16:14:20|5558.07|5557.57|5559.07|5558.57|5559.07|5558.57|5558.07|5557.57|297
1726157670000|2024-09-12 16:14:30|5558.82|5558.32|5559.57|5559.07|5559.57|5559.07|5558.57|5558.07|423
1726157680000|2024-09-12 16:14:40|5559.82|5559.32|5560.07|5559.57|5560.07|5559.57|5559.82|5559.32|285
1726157690000|2024-09-12 16:14:50|5559.82|5559.32|5559.69|5559.19|5560.07|5559.57|5559.57|5559.07|234
1726157700000|2024-09-12 16:15:00|5559.82|5559.32|5559.82|5559.32|5560.19|5559.69|5559.57|5559.07|445
1726157710000|2024-09-12 16:15:10|5560.07|5559.57|5560.07|5559.57|5560.32|5559.82|5559.82|5559.32|392
1726157720000|2024-09-12 16:15:20|5560.32|5559.82|5559.82|5559.32|5560.32|5559.82|5559.82|5559.32|197
1726157730000|2024-09-12 16:15:30|5559.69|5559.19|5560.07|5559.57|5560.32|5559.82|5559.57|5559.07|173
1726157740000|2024-09-12 16:15:40|5560.19|5559.69|5559.32|5558.82|5560.32|5559.82|5559.32|5558.82|265
1726157750000|2024-09-12 16:15:50|5558.82|5558.32|5559.32|5558.82|5559.32|5558.82|5558.82|5558.32|187
1726157760000|2024-09-12 16:16:00|5559.57|5559.07|5559.32|5558.82|5559.94|5559.44|5559.32|5558.82|352
1726157770000|2024-09-12 16:16:10|5559.44|5558.94|5560.07|5559.57|5560.07|5559.57|5559.44|5558.94|169
1726157780000|2024-09-12 16:16:20|5560.19|5559.69|5560.07|5559.57|5560.57|5560.07|5559.82|5559.32|378
1726157790000|2024-09-12 16:16:30|5560.19|5559.69|5560.57|5560.07|5560.69|5560.19|5560.07|5559.57|234
1726157800000|2024-09-12 16:16:40|5560.44|5559.94|5560.57|5560.07|5560.57|5560.07|5560.32|5559.82|349
1726157810000|2024-09-12 16:16:50|5560.32|5559.82|5559.82|5559.32|5560.44|5559.94|5559.82|5559.32|201
1726157820000|2024-09-12 16:17:00|5559.57|5559.07|5558.57|5558.07|5559.57|5559.07|5558.32|5557.82|497
1726157830000|2024-09-12 16:17:10|5558.82|5558.32|5559.82|5559.32|5560.07|5559.57|5558.69|5558.19|262
1726157840000|2024-09-12 16:17:20|5559.57|5559.07|5559.32|5558.82|5559.57|5559.07|5558.82|5558.32|199
1726157850000|2024-09-12 16:17:30|5559.19|5558.69|5558.32|5557.82|5559.19|5558.69|5558.07|5557.57|298
1726157860000|2024-09-12 16:17:40|5558.57|5558.07|5558.69|5558.19|5558.82|5558.32|5558.32|5557.82|195
1726157870000|2024-09-12 16:17:50|5558.57|5558.07|5558.57|5558.07|5558.82|5558.32|5558.32|5557.82|165
1726157880000|2024-09-12 16:18:00|5558.82|5558.32|5559.07|5558.57|5559.07|5558.57|5558.32|5557.82|166
1726157890000|2024-09-12 16:18:10|5559.32|5558.82|5559.82|5559.32|5559.82|5559.32|5559.07|5558.57|97
1726157900000|2024-09-12 16:18:20|5559.69|5559.19|5559.82|5559.32|5560.07|5559.57|5559.57|5559.07|154
1726157910000|2024-09-12 16:18:30|5559.69|5559.19|5559.82|5559.32|5560.07|5559.57|5559.57|5559.07|330
1726157920000|2024-09-12 16:18:40|5559.32|5558.82|5559.69|5559.19|5559.69|5559.19|5559.19|5558.69|124
1726157930000|2024-09-12 16:18:50|5559.57|5559.07|5559.82|5559.32|5559.82|5559.32|5559.32|5558.82|160
1726157940000|2024-09-12 16:19:00|5559.57|5559.07|5559.82|5559.32|5560.07|5559.57|5559.57|5559.07|194
1726157950000|2024-09-12 16:19:10|5559.57|5559.07|5560.57|5560.07|5561.07|5560.57|5559.57|5559.07|261
1726157960000|2024-09-12 16:19:20|5560.32|5559.82|5560.44|5559.94|5560.57|5560.07|5560.07|5559.57|396
1726157970000|2024-09-12 16:19:30|5560.57|5560.07|5560.57|5560.07|5560.57|5560.07|5560.32|5559.82|142
1726157980000|2024-09-12 16:19:40|5560.44|5559.94|5560.32|5559.82|5560.57|5560.07|5559.82|5559.32|370
1726157990000|2024-09-12 16:19:50|5560.44|5559.94|5560.82|5560.32|5560.82|5560.32|5559.82|5559.32|340
1726158000000|2024-09-12 16:20:00|5561.07|5560.57|5560.57|5560.07|5561.19|5560.69|5560.44|5559.94|444
1726158010000|2024-09-12 16:20:10|5560.82|5560.32|5561.07|5560.57|5561.07|5560.57|5560.69|5560.19|218
1726158020000|2024-09-12 16:20:20|5560.82|5560.32|5559.82|5559.32|5561.07|5560.57|5559.82|5559.32|270
1726158030000|2024-09-12 16:20:30|5559.57|5559.07|5560.07|5559.57|5560.32|5559.82|5559.32|5558.82|264
1726158040000|2024-09-12 16:20:40|5560.19|5559.69|5560.57|5560.07|5561.32|5560.82|5560.19|5559.69|315
1726158050000|2024-09-12 16:20:50|5560.32|5559.82|5560.57|5560.07|5560.57|5560.07|5560.07|5559.57|140
1726158060000|2024-09-12 16:21:00|5560.69|5560.19|5560.82|5560.32|5561.32|5560.82|5560.69|5560.19|193
1726158070000|2024-09-12 16:21:10|5561.07|5560.57|5561.07|5560.57|5561.07|5560.57|5560.57|5560.07|84
1726158080000|2024-09-12 16:21:20|5560.82|5560.32|5561.82|5561.32|5562.07|5561.57|5560.82|5560.32|342
1726158090000|2024-09-12 16:21:30|5562.07|5561.57|5562.57|5562.07|5562.82|5562.32|5562.07|5561.57|648
1726158100000|2024-09-12 16:21:40|5562.32|5561.82|5563.32|5562.82|5563.32|5562.82|5562.32|5561.82|644
1726158110000|2024-09-12 16:21:50|5563.07|5562.57|5563.07|5562.57|5563.57|5563.07|5563.07|5562.57|309
1726158120000|2024-09-12 16:22:00|5562.94|5562.44|5562.94|5562.44|5563.32|5562.82|5562.82|5562.32|312
1726158130000|2024-09-12 16:22:10|5563.32|5562.82|5563.07|5562.57|5563.57|5563.07|5563.07|5562.57|393
1726158140000|2024-09-12 16:22:20|5563.32|5562.82|5563.07|5562.57|5563.82|5563.32|5563.07|5562.57|424
1726158150000|2024-09-12 16:22:30|5562.57|5562.07|5562.82|5562.32|5562.82|5562.32|5562.32|5561.82|237
1726158160000|2024-09-12 16:22:40|5562.57|5562.07|5562.82|5562.32|5563.07|5562.57|5562.57|5562.07|244
1726158170000|2024-09-12 16:22:50|5562.94|5562.44|5562.94|5562.44|5563.07|5562.57|5562.82|5562.32|159
1726158180000|2024-09-12 16:23:00|5562.82|5562.32|5562.07|5561.57|5562.82|5562.32|5561.32|5560.82|772
1726158190000|2024-09-12 16:23:10|5561.82|5561.32|5562.07|5561.57|5562.07|5561.57|5561.57|5561.07|133
1726158200000|2024-09-12 16:23:20|5562.32|5561.82|5561.82|5561.32|5562.32|5561.82|5561.19|5560.69|259
1726158210000|2024-09-12 16:23:30|5561.57|5561.07|5560.07|5559.57|5561.82|5561.32|5560.07|5559.57|625
1726158220000|2024-09-12 16:23:40|5559.57|5559.07|5559.82|5559.32|5560.32|5559.82|5559.07|5558.57|1773
1726158230000|2024-09-12 16:23:50|5560.07|5559.57|5559.32|5558.82|5560.07|5559.57|5559.07|5558.57|834
1726158240000|2024-09-12 16:24:00|5559.44|5558.94|5559.57|5559.07|5559.57|5559.07|5558.57|5558.07|617
1726158250000|2024-09-12 16:24:10|5559.44|5558.94|5559.57|5559.07|5560.19|5559.69|5559.32|5558.82|207
1726158260000|2024-09-12 16:24:20|5559.94|5559.44|5559.82|5559.32|5560.07|5559.57|5559.32|5558.82|193
1726158270000|2024-09-12 16:24:30|5559.57|5559.07|5558.82|5558.32|5560.07|5559.57|5558.82|5558.32|260
1726158280000|2024-09-12 16:24:40|5559.07|5558.57|5559.57|5559.07|5560.07|5559.57|5559.07|5558.57|109
1726158290000|2024-09-12 16:24:50|5559.82|5559.32|5560.32|5559.82|5560.57|5560.07|5559.82|5559.32|263
1726158300000|2024-09-12 16:25:00|5560.57|5560.07|5560.82|5560.32|5561.07|5560.57|5560.32|5559.82|207
1726158310000|2024-09-12 16:25:10|5560.94|5560.44|5561.57|5561.07|5561.57|5561.07|5560.94|5560.44|228
1726158320000|2024-09-12 16:25:20|5561.32|5560.82|5561.07|5560.57|5561.32|5560.82|5560.82|5560.32|98
1726158330000|2024-09-12 16:25:30|5561.57|5561.07|5561.32|5560.82|5561.82|5561.32|5561.07|5560.57|103
1726158340000|2024-09-12 16:25:40|5561.19|5560.69|5561.57|5561.07|5561.57|5561.07|5561.19|5560.69|96
1726158350000|2024-09-12 16:25:50|5561.44|5560.94|5562.07|5561.57|5562.07|5561.57|5561.44|5560.94|255
1726158360000|2024-09-12 16:26:00|5562.32|5561.82|5562.57|5562.07|5562.82|5562.32|5562.07|5561.57|301
1726158370000|2024-09-12 16:26:10|5562.82|5562.32|5563.32|5562.82|5563.32|5562.82|5562.82|5562.32|260
1726158380000|2024-09-12 16:26:20|5563.19|5562.69|5563.07|5562.57|5563.19|5562.69|5562.82|5562.32|251
1726158390000|2024-09-12 16:26:30|5562.94|5562.44|5563.07|5562.57|5563.57|5563.07|5562.82|5562.32|188
1726158400000|2024-09-12 16:26:40|5562.82|5562.32|5563.32|5562.82|5563.57|5563.07|5562.82|5562.32|294
1726158410000|2024-09-12 16:26:50|5563.19|5562.69|5563.32|5562.82|5563.32|5562.82|5563.19|5562.69|181
1726158420000|2024-09-12 16:27:00|5563.07|5562.57|5563.07|5562.57|5563.32|5562.82|5563.07|5562.57|218
1726158430000|2024-09-12 16:27:10|5563.32|5562.82|5562.82|5562.32|5563.32|5562.82|5562.57|5562.07|509
1726158440000|2024-09-12 16:27:20|5563.32|5562.82|5563.07|5562.57|5563.44|5562.94|5563.07|5562.57|687
1726158450000|2024-09-12 16:27:30|5563.32|5562.82|5561.32|5560.82|5563.32|5562.82|5561.32|5560.82|1440
1726158460000|2024-09-12 16:27:40|5561.07|5560.57|5560.82|5560.32|5561.19|5560.69|5560.57|5560.07|345
1726158470000|2024-09-12 16:27:50|5561.07|5560.57|5561.07|5560.57|5561.32|5560.82|5560.57|5560.07|208
1726158480000|2024-09-12 16:28:00|5561.32|5560.82|5561.32|5560.82|5561.57|5561.07|5561.07|5560.57|310
1726158490000|2024-09-12 16:28:10|5561.44|5560.94|5561.32|5560.82|5561.57|5561.07|5561.07|5560.57|172
1726158500000|2024-09-12 16:28:20|5561.07|5560.57|5560.82|5560.32|5561.32|5560.82|5560.32|5559.82|399
1726158510000|2024-09-12 16:28:30|5561.07|5560.57|5561.44|5560.94|5561.57|5561.07|5561.07|5560.57|180
1726158520000|2024-09-12 16:28:40|5561.32|5560.82|5562.32|5561.82|5562.32|5561.82|5561.32|5560.82|392
1726158530000|2024-09-12 16:28:50|5562.19|5561.69|5561.82|5561.32|5562.32|5561.82|5561.82|5561.32|89
1726158540000|2024-09-12 16:29:00|5561.94|5561.44|5561.32|5560.82|5562.07|5561.57|5561.32|5560.82|435
1726158550000|2024-09-12 16:29:10|5561.57|5561.07|5562.07|5561.57|5562.07|5561.57|5561.32|5560.82|269
1726158560000|2024-09-12 16:29:20|5562.32|5561.82|5562.82|5562.32|5563.07|5562.57|5562.07|5561.57|222
1726158570000|2024-09-12 16:29:30|5562.07|5561.57|5562.32|5561.82|5562.57|5562.07|5562.07|5561.57|323
1726158580000|2024-09-12 16:29:40|5562.44|5561.94|5562.07|5561.57|5562.57|5562.07|5562.07|5561.57|131
1726158590000|2024-09-12 16:29:50|5562.32|5561.82|5561.82|5561.32|5562.32|5561.82|5561.82|5561.32|122
1726158600000|2024-09-12 16:30:00|5561.94|5561.44|5562.07|5561.57|5562.32|5561.82|5561.57|5561.07|289
1726158610000|2024-09-12 16:30:10|5561.82|5561.32|5562.19|5561.69|5562.32|5561.82|5561.82|5561.32|140
1726158620000|2024-09-12 16:30:20|5562.07|5561.57|5561.82|5561.32|5562.32|5561.82|5561.82|5561.32|146
1726158630000|2024-09-12 16:30:30|5562.07|5561.57|5562.82|5562.32|5562.82|5562.32|5562.07|5561.57|100
1726158640000|2024-09-12 16:30:40|5562.57|5562.07|5562.57|5562.07|5562.82|5562.32|5562.57|5562.07|108
1726158650000|2024-09-12 16:30:50|5562.32|5561.82|5561.82|5561.32|5562.32|5561.82|5561.32|5560.82|176
1726158660000|2024-09-12 16:31:00|5562.07|5561.57|5562.32|5561.82|5562.32|5561.82|5561.82|5561.32|129
1726158670000|2024-09-12 16:31:10|5562.57|5562.07|5562.32|5561.82|5562.57|5562.07|5562.32|5561.82|63
1726158680000|2024-09-12 16:31:20|5562.57|5562.07|5562.82|5562.32|5562.82|5562.32|5562.57|5562.07|57
1726158690000|2024-09-12 16:31:30|5562.69|5562.19|5562.57|5562.07|5562.82|5562.32|5562.57|5562.07|98
1726158700000|2024-09-12 16:31:40|5562.32|5561.82|5562.32|5561.82|5562.44|5561.94|5562.19|5561.69|61
1726158710000|2024-09-12 16:31:50|5562.44|5561.94|5561.32|5560.82|5562.57|5562.07|5560.82|5560.32|236
1726158720000|2024-09-12 16:32:00|5561.07|5560.57|5561.32|5560.82|5561.69|5561.19|5561.07|5560.57|143
1726158730000|2024-09-12 16:32:10|5561.07|5560.57|5561.32|5560.82|5561.57|5561.07|5561.07|5560.57|83
1726158740000|2024-09-12 16:32:20|5561.44|5560.94|5561.07|5560.57|5561.57|5561.07|5561.07|5560.57|90
1726158750000|2024-09-12 16:32:30|5561.19|5560.69|5560.82|5560.32|5561.32|5560.82|5560.82|5560.32|118
1726158760000|2024-09-12 16:32:40|5561.07|5560.57|5561.57|5561.07|5561.57|5561.07|5561.07|5560.57|458
1726158770000|2024-09-12 16:32:50|5561.44|5560.94|5560.44|5559.94|5561.57|5561.07|5560.44|5559.94|148
1726158780000|2024-09-12 16:33:00|5560.32|5559.82|5560.69|5560.19|5561.07|5560.57|5560.32|5559.82|254
1726158790000|2024-09-12 16:33:10|5560.82|5560.32|5561.82|5561.32|5561.82|5561.32|5560.69|5560.19|133
1726158800000|2024-09-12 16:33:20|5562.07|5561.57|5562.07|5561.57|5562.07|5561.57|5561.82|5561.32|61
1726158810000|2024-09-12 16:33:30|5561.82|5561.32|5562.32|5561.82|5562.32|5561.82|5561.82|5561.32|110
1726158820000|2024-09-12 16:33:40|5562.19|5561.69|5562.82|5562.32|5562.82|5562.32|5562.19|5561.69|156
1726158830000|2024-09-12 16:33:50|5562.57|5562.07|5562.82|5562.32|5562.82|5562.32|5562.57|5562.07|111
1726158840000|2024-09-12 16:34:00|5562.57|5562.07|5562.82|5562.32|5562.82|5562.32|5562.32|5561.82|245
1726158850000|2024-09-12 16:34:10|5562.57|5562.07|5562.32|5561.82|5562.69|5562.19|5562.32|5561.82|91
1726158860000|2024-09-12 16:34:20|5562.07|5561.57|5562.32|5561.82|5562.32|5561.82|5562.07|5561.57|111
1726158870000|2024-09-12 16:34:30|5562.57|5562.07|5562.82|5562.32|5562.82|5562.32|5562.44|5561.94|101
1726158880000|2024-09-12 16:34:40|||||||||6
1726158890000|2024-09-12 16:34:50|5562.57|5562.07|5562.82|5562.32|5563.07|5562.57|5562.44|5561.94|308
1726158900000|2024-09-12 16:35:00|5562.94|5562.44|5562.57|5562.07|5563.07|5562.57|5562.32|5561.82|145
1726158910000|2024-09-12 16:35:10|5562.82|5562.32|5562.57|5562.07|5563.57|5563.07|5562.57|5562.07|241
1726158920000|2024-09-12 16:35:20|5562.82|5562.32|5562.82|5562.32|5563.07|5562.57|5562.82|5562.32|114
1726158930000|2024-09-12 16:35:30|5563.07|5562.57|5563.07|5562.57|5563.07|5562.57|5562.82|5562.32|51
1726158940000|2024-09-12 16:35:40|5562.82|5562.32|5562.82|5562.32|5562.82|5562.32|5562.82|5562.32|39
1726158950000|2024-09-12 16:35:50|5562.94|5562.44|5562.82|5562.32|5563.32|5562.82|5562.82|5562.32|164
1726158960000|2024-09-12 16:36:00|5562.94|5562.44|5562.32|5561.82|5562.94|5562.44|5562.07|5561.57|141
1726158970000|2024-09-12 16:36:10|5562.57|5562.07|5562.32|5561.82|5562.82|5562.32|5562.32|5561.82|74
1726158980000|2024-09-12 16:36:20|5562.82|5562.32|5562.32|5561.82|5562.82|5562.32|5562.32|5561.82|101
1726158990000|2024-09-12 16:36:30|5561.82|5561.32|5560.82|5560.32|5561.82|5561.32|5560.32|5559.82|679
1726159000000|2024-09-12 16:36:40|5560.94|5560.44|5561.82|5561.32|5561.82|5561.32|5560.94|5560.44|158
1726159010000|2024-09-12 16:36:50|5562.07|5561.57|5562.07|5561.57|5562.32|5561.82|5561.82|5561.32|278
1726159020000|2024-09-12 16:37:00|5562.19|5561.69|5562.57|5562.07|5562.82|5562.32|5562.19|5561.69|122
1726159030000|2024-09-12 16:37:10|5562.32|5561.82|5562.07|5561.57|5562.32|5561.82|5561.82|5561.32|192
1726159040000|2024-09-12 16:37:20|5561.94|5561.44|5561.82|5561.32|5562.07|5561.57|5561.57|5561.07|67
1726159050000|2024-09-12 16:37:30|5561.94|5561.44|5562.32|5561.82|5562.32|5561.82|5561.94|5561.44|79
1726159060000|2024-09-12 16:37:40|5562.07|5561.57|5562.07|5561.57|5562.32|5561.82|5562.07|5561.57|184
1726159070000|2024-09-12 16:37:50|5562.19|5561.69|5563.69|5563.19|5563.82|5563.32|5562.19|5561.69|328
1726159080000|2024-09-12 16:38:00|5563.57|5563.07|5564.07|5563.57|5564.32|5563.82|5563.57|5563.07|796
1726159090000|2024-09-12 16:38:10|5563.82|5563.32|5563.82|5563.32|5564.07|5563.57|5563.82|5563.32|112
1726159100000|2024-09-12 16:38:20|5563.69|5563.19|5563.82|5563.32|5563.82|5563.32|5563.69|5563.19|108
1726159110000|2024-09-12 16:38:30|5563.57|5563.07|5563.82|5563.32|5563.82|5563.32|5563.57|5563.07|434
1726159120000|2024-09-12 16:38:40|5564.07|5563.57|5564.07|5563.57|5564.07|5563.57|5563.82|5563.32|429
1726159130000|2024-09-12 16:38:50|5563.82|5563.32|5564.07|5563.57|5564.07|5563.57|5563.82|5563.32|437
1726159140000|2024-09-12 16:39:00|5563.94|5563.44|5563.32|5562.82|5563.94|5563.44|5562.82|5562.32|774
1726159150000|2024-09-12 16:39:10|5562.82|5562.32|5560.94|5560.44|5563.07|5562.57|5560.44|5559.94|2011
1726159160000|2024-09-12 16:39:20|5561.07|5560.57|5561.32|5560.82|5562.57|5562.07|5561.07|5560.57|777
1726159170000|2024-09-12 16:39:30|5561.57|5561.07|5561.57|5561.07|5561.82|5561.32|5561.57|5561.07|173
1726159180000|2024-09-12 16:39:40|5561.44|5560.94|5560.32|5559.82|5561.44|5560.94|5560.07|5559.57|539
1726159190000|2024-09-12 16:39:50|5560.44|5559.94|5560.57|5560.07|5560.57|5560.07|5560.07|5559.57|333
1726159200000|2024-09-12 16:40:00|5560.32|5559.82|5560.57|5560.07|5560.82|5560.32|5559.07|5558.57|740
1726159210000|2024-09-12 16:40:10|5560.69|5560.19|5560.07|5559.57|5561.07|5560.57|5560.07|5559.57|147
1726159220000|2024-09-12 16:40:20|5559.82|5559.32|5560.07|5559.57|5560.57|5560.07|5559.82|5559.32|247
1726159230000|2024-09-12 16:40:30|5559.82|5559.32|5560.32|5559.82|5560.32|5559.82|5559.69|5559.19|308
1726159240000|2024-09-12 16:40:40|5560.57|5560.07|5559.07|5558.57|5560.57|5560.07|5558.82|5558.32|423
1726159250000|2024-09-12 16:40:50|5559.32|5558.82|5559.44|5558.94|5559.57|5559.07|5558.32|5557.82|569
1726159260000|2024-09-12 16:41:00|5559.32|5558.82|5560.32|5559.82|5560.32|5559.82|5559.32|5558.82|215
1726159270000|2024-09-12 16:41:10|5560.19|5559.69|5561.07|5560.57|5561.07|5560.57|5560.19|5559.69|218
1726159280000|2024-09-12 16:41:20|5560.94|5560.44|5561.19|5560.69|5561.32|5560.82|5560.69|5560.19|156
1726159290000|2024-09-12 16:41:30|5561.32|5560.82|5561.32|5560.82|5561.57|5561.07|5561.07|5560.57|350
1726159300000|2024-09-12 16:41:40|5561.57|5561.07|5562.07|5561.57|5562.07|5561.57|5561.57|5561.07|179
1726159310000|2024-09-12 16:41:50|5561.82|5561.32|5562.82|5562.32|5563.07|5562.57|5561.82|5561.32|637
1726159320000|2024-09-12 16:42:00|5563.07|5562.57|5563.82|5563.32|5563.82|5563.32|5563.07|5562.57|334
1726159330000|2024-09-12 16:42:10|5564.32|5563.82|5564.32|5563.82|5565.07|5564.57|5564.07|5563.57|1509
1726159340000|2024-09-12 16:42:20|5564.19|5563.69|5562.94|5562.44|5564.19|5563.69|5562.82|5562.32|479
1726159350000|2024-09-12 16:42:30|5562.82|5562.32|5563.07|5562.57|5563.07|5562.57|5562.57|5562.07|121
1726159360000|2024-09-12 16:42:40|5562.94|5562.44|5563.07|5562.57|5563.07|5562.57|5562.57|5562.07|168
1726159370000|2024-09-12 16:42:50|5562.94|5562.44|5563.57|5563.07|5563.82|5563.32|5562.94|5562.44|310
1726159380000|2024-09-12 16:43:00|5563.69|5563.19|5563.94|5563.44|5563.94|5563.44|5563.57|5563.07|116
1726159390000|2024-09-12 16:43:10|5564.07|5563.57|5564.07|5563.57|5564.07|5563.57|5563.82|5563.32|167
1726159400000|2024-09-12 16:43:20|5564.19|5563.69|5564.57|5564.07|5564.57|5564.07|5564.19|5563.69|243
1726159410000|2024-09-12 16:43:30|5564.32|5563.82|5564.32|5563.82|5564.32|5563.82|5564.07|5563.57|444
1726159420000|2024-09-12 16:43:40|5564.44|5563.94|5564.07|5563.57|5564.44|5563.94|5563.82|5563.32|158
1726159430000|2024-09-12 16:43:50|5563.82|5563.32|5563.44|5562.94|5564.07|5563.57|5563.44|5562.94|86
1726159440000|2024-09-12 16:44:00|5562.82|5562.32|5562.82|5562.32|5563.07|5562.57|5562.57|5562.07|441
1726159450000|2024-09-12 16:44:10|5563.07|5562.57|5563.82|5563.32|5563.82|5563.32|5563.07|5562.57|189
1726159460000|2024-09-12 16:44:20|5563.57|5563.07|5563.69|5563.19|5563.94|5563.44|5563.57|5563.07|174
1726159470000|2024-09-12 16:44:30|5563.82|5563.32|5563.82|5563.32|5563.82|5563.32|5563.57|5563.07|69
1726159480000|2024-09-12 16:44:40|5563.57|5563.07|5563.69|5563.19|5563.82|5563.32|5563.57|5563.07|75
1726159490000|2024-09-12 16:44:50|5563.82|5563.32|5564.07|5563.57|5564.07|5563.57|5563.44|5562.94|143
1726159500000|2024-09-12 16:45:00|5564.19|5563.69|5563.82|5563.32|5564.19|5563.69|5563.57|5563.07|261
1726159510000|2024-09-12 16:45:10|5564.07|5563.57|5563.94|5563.44|5564.07|5563.57|5563.82|5563.32|116
1726159520000|2024-09-12 16:45:20|5564.07|5563.57|5563.32|5562.82|5564.07|5563.57|5563.07|5562.57|142
1726159530000|2024-09-12 16:45:30|5563.19|5562.69|5563.82|5563.32|5563.82|5563.32|5562.94|5562.44|170
1726159540000|2024-09-12 16:45:40|5564.32|5563.82|5564.57|5564.07|5564.57|5564.07|5564.32|5563.82|85
1726159550000|2024-09-12 16:45:50|5564.32|5563.82|5564.57|5564.07|5564.57|5564.07|5564.07|5563.57|198
1726159560000|2024-09-12 16:46:00|5564.44|5563.94|5564.32|5563.82|5564.57|5564.07|5564.32|5563.82|112
1726159570000|2024-09-12 16:46:10|5564.07|5563.57|5564.57|5564.07|5564.57|5564.07|5564.07|5563.57|157
1726159580000|2024-09-12 16:46:20|5564.32|5563.82|5564.19|5563.69|5564.44|5563.94|5564.07|5563.57|167
1726159590000|2024-09-12 16:46:30|5564.07|5563.57|5564.32|5563.82|5564.32|5563.82|5564.07|5563.57|71
1726159600000|2024-09-12 16:46:40|5564.07|5563.57|5564.07|5563.57|5564.07|5563.57|5564.07|5563.57|12
1726159610000|2024-09-12 16:46:50|5564.19|5563.69|5563.94|5563.44|5564.32|5563.82|5563.82|5563.32|194
1726159620000|2024-09-12 16:47:00|5563.82|5563.32|5564.07|5563.57|5564.32|5563.82|5563.82|5563.32|109
1726159630000|2024-09-12 16:47:10|5564.32|5563.82|5564.07|5563.57|5564.32|5563.82|5564.07|5563.57|78
1726159640000|2024-09-12 16:47:20|5564.19|5563.69|5564.32|5563.82|5564.82|5564.32|5564.07|5563.57|341
1726159650000|2024-09-12 16:47:30|5564.07|5563.57|5563.82|5563.32|5564.32|5563.82|5563.57|5563.07|336
1726159660000|2024-09-12 16:47:40|5563.94|5563.44|5564.07|5563.57|5564.32|5563.82|5563.82|5563.32|398
1726159670000|2024-09-12 16:47:50|5564.19|5563.69|5564.82|5564.32|5564.82|5564.32|5564.07|5563.57|99
1726159680000|2024-09-12 16:48:00|5564.94|5564.44|5564.82|5564.32|5565.07|5564.57|5564.82|5564.32|103
1726159690000|2024-09-12 16:48:10|5564.69|5564.19|5565.32|5564.82|5565.32|5564.82|5564.57|5564.07|213
1726159700000|2024-09-12 16:48:20|5565.57|5565.07|5565.82|5565.32|5566.07|5565.57|5565.44|5564.94|449
1726159710000|2024-09-12 16:48:30|5565.69|5565.19|5565.82|5565.32|5566.32|5565.82|5565.57|5565.07|522
1726159720000|2024-09-12 16:48:40|5565.69|5565.19|5565.82|5565.32|5566.07|5565.57|5565.57|5565.07|343
1726159730000|2024-09-12 16:48:50|5566.07|5565.57|5566.57|5566.07|5566.82|5566.32|5565.82|5565.32|661
1726159740000|2024-09-12 16:49:00|5566.32|5565.82|5565.44|5564.94|5566.32|5565.82|5565.44|5564.94|510
1726159750000|2024-09-12 16:49:10|5565.57|5565.07|5566.07|5565.57|5566.07|5565.57|5565.57|5565.07|336
1726159760000|2024-09-12 16:49:20|5566.19|5565.69|5565.82|5565.32|5566.19|5565.69|5565.82|5565.32|410
1726159770000|2024-09-12 16:49:30|5565.94|5565.44|5566.19|5565.69|5566.32|5565.82|5565.94|5565.44|334
1726159780000|2024-09-12 16:49:40|5566.32|5565.82|5566.57|5566.07|5566.82|5566.32|5566.07|5565.57|241
1726159790000|2024-09-12 16:49:50|5566.69|5566.19|5566.32|5565.82|5566.69|5566.19|5566.32|5565.82|493
1726159800000|2024-09-12 16:50:00|5566.57|5566.07|5566.82|5566.32|5567.32|5566.82|5566.32|5565.82|332
1726159810000|2024-09-12 16:50:10|5566.57|5566.07|5568.32|5567.82|5568.32|5567.82|5566.57|5566.07|762
1726159820000|2024-09-12 16:50:20|5568.07|5567.57|5568.82|5568.32|5568.82|5568.32|5567.82|5567.32|523
1726159830000|2024-09-12 16:50:30|5568.57|5568.07|5568.32|5567.82|5569.07|5568.57|5568.32|5567.82|481
1726159840000|2024-09-12 16:50:40|5568.44|5567.94|5569.07|5568.57|5569.57|5569.07|5568.44|5567.94|594
1726159850000|2024-09-12 16:50:50|5569.19|5568.69|5569.07|5568.57|5569.57|5569.07|5569.07|5568.57|357
1726159860000|2024-09-12 16:51:00|5568.82|5568.32|5568.82|5568.32|5569.32|5568.82|5568.82|5568.32|327
1726159870000|2024-09-12 16:51:10|5568.94|5568.44|5570.57|5570.07|5571.07|5570.57|5568.94|5568.44|910
1726159880000|2024-09-12 16:51:20|5570.69|5570.19|5571.07|5570.57|5571.57|5571.07|5570.57|5570.07|637
1726159890000|2024-09-12 16:51:30|5570.82|5570.32|5571.07|5570.57|5571.07|5570.57|5570.82|5570.32|290
1726159900000|2024-09-12 16:51:40|5570.94|5570.44|5571.07|5570.57|5571.19|5570.69|5570.82|5570.32|162
1726159910000|2024-09-12 16:51:50|5570.94|5570.44|5571.07|5570.57|5571.07|5570.57|5570.82|5570.32|170
1726159920000|2024-09-12 16:52:00|5571.32|5570.82|5572.32|5571.82|5572.82|5572.32|5571.32|5570.82|668
1726159930000|2024-09-12 16:52:10|5572.07|5571.57|5572.07|5571.57|5572.07|5571.57|5571.82|5571.32|502
1726159940000|2024-09-12 16:52:20|5572.19|5571.69|5572.32|5571.82|5572.57|5572.07|5572.07|5571.57|813
1726159950000|2024-09-12 16:52:30|5572.57|5572.07|5573.07|5572.57|5573.07|5572.57|5572.32|5571.82|318
1726159960000|2024-09-12 16:52:40|5573.19|5572.69|5573.07|5572.57|5573.32|5572.82|5572.94|5572.44|631
1726159970000|2024-09-12 16:52:50|5572.82|5572.32|5572.82|5572.32|5573.07|5572.57|5572.82|5572.32|221
1726159980000|2024-09-12 16:53:00|5573.07|5572.57|5574.32|5573.82|5574.32|5573.82|5572.94|5572.44|606
1726159990000|2024-09-12 16:53:10|5574.44|5573.94|5574.57|5574.07|5575.07|5574.57|5574.07|5573.57|814
1726160000000|2024-09-12 16:53:20|5574.44|5573.94|5574.07|5573.57|5574.44|5573.94|5573.57|5573.07|424
1726160010000|2024-09-12 16:53:30|5573.82|5573.32|5574.07|5573.57|5574.07|5573.57|5573.82|5573.32|330
1726160020000|2024-09-12 16:53:40|5574.32|5573.82|5574.44|5573.94|5574.57|5574.07|5574.07|5573.57|305
1726160030000|2024-09-12 16:53:50|5574.57|5574.07|5574.07|5573.57|5574.94|5574.44|5574.07|5573.57|434
1726160040000|2024-09-12 16:54:00|5574.32|5573.82|5574.07|5573.57|5574.57|5574.07|5574.07|5573.57|354
1726160050000|2024-09-12 16:54:10|5573.57|5573.07|5572.82|5572.32|5573.57|5573.07|5572.82|5572.32|802
1726160060000|2024-09-12 16:54:20|5572.94|5572.44|5574.07|5573.57|5574.07|5573.57|5572.94|5572.44|208
1726160070000|2024-09-12 16:54:30|5574.32|5573.82|5574.82|5574.32|5574.94|5574.44|5574.07|5573.57|494
1726160080000|2024-09-12 16:54:40|5575.07|5574.57|5574.57|5574.07|5575.07|5574.57|5574.32|5573.82|314
1726160090000|2024-09-12 16:54:50|5574.69|5574.19|5574.82|5574.32|5574.82|5574.32|5574.32|5573.82|324
1726160100000|2024-09-12 16:55:00|5574.57|5574.07|5574.32|5573.82|5574.82|5574.32|5574.32|5573.82|279
1726160110000|2024-09-12 16:55:10|5574.19|5573.69|5573.82|5573.32|5574.19|5573.69|5573.32|5572.82|570
1726160120000|2024-09-12 16:55:20|5573.57|5573.07|5573.69|5573.19|5573.82|5573.32|5573.07|5572.57|339
1726160130000|2024-09-12 16:55:30|5573.82|5573.32|5574.82|5574.32|5574.82|5574.32|5573.82|5573.32|383
1726160140000|2024-09-12 16:55:40|5574.69|5574.19|5574.07|5573.57|5574.82|5574.32|5574.07|5573.57|152
1726160150000|2024-09-12 16:55:50|5574.32|5573.82|5574.32|5573.82|5574.32|5573.82|5573.82|5573.32|296
1726160160000|2024-09-12 16:56:00|5574.07|5573.57|5574.57|5574.07|5574.82|5574.32|5574.07|5573.57|329
1726160170000|2024-09-12 16:56:10|5574.32|5573.82|5574.32|5573.82|5574.32|5573.82|5574.32|5573.82|135
1726160180000|2024-09-12 16:56:20|5573.82|5573.32|5573.57|5573.07|5573.94|5573.44|5573.07|5572.57|317
1726160190000|2024-09-12 16:56:30|5573.44|5572.94|5573.07|5572.57|5573.82|5573.32|5573.07|5572.57|214
1726160200000|2024-09-12 16:56:40|5573.19|5572.69|5573.82|5573.32|5573.82|5573.32|5573.19|5572.69|288
1726160210000|2024-09-12 16:56:50|5573.94|5573.44|5574.32|5573.82|5574.32|5573.82|5573.94|5573.44|354
1726160220000|2024-09-12 16:57:00|5574.57|5574.07|5575.57|5575.07|5576.07|5575.57|5574.32|5573.82|1235
1726160230000|2024-09-12 16:57:10|5575.69|5575.19|5576.82|5576.32|5577.32|5576.82|5575.69|5575.19|1485
1726160240000|2024-09-12 16:57:20|5577.07|5576.57|5578.07|5577.57|5578.57|5578.07|5577.07|5576.57|1068
1726160250000|2024-09-12 16:57:30|5578.32|5577.82|5577.82|5577.32|5578.32|5577.82|5577.82|5577.32|979
1726160260000|2024-09-12 16:57:40|5578.07|5577.57|5577.82|5577.32|5578.32|5577.82|5577.82|5577.32|393
1726160270000|2024-09-12 16:57:50|5578.07|5577.57|5579.07|5578.57|5580.07|5579.57|5578.07|5577.57|1042
1726160280000|2024-09-12 16:58:00|5579.32|5578.82|5579.32|5578.82|5580.07|5579.57|5579.07|5578.57|733
1726160290000|2024-09-12 16:58:10|5579.44|5578.94|5579.07|5578.57|5579.82|5579.32|5579.07|5578.57|907
1726160300000|2024-09-12 16:58:20|5579.57|5579.07|5579.07|5578.57|5579.57|5579.07|5578.82|5578.32|1293
1726160310000|2024-09-12 16:58:30|5578.82|5578.32|5578.82|5578.32|5579.07|5578.57|5578.32|5577.82|628
1726160320000|2024-09-12 16:58:40|5579.07|5578.57|5579.07|5578.57|5579.32|5578.82|5578.82|5578.32|258
1726160330000|2024-09-12 16:58:50|5579.57|5579.07|5580.32|5579.82|5580.32|5579.82|5579.57|5579.07|1321
1726160340000|2024-09-12 16:59:00|5580.19|5579.69|5579.82|5579.32|5580.57|5580.07|5579.57|5579.07|945
1726160350000|2024-09-12 16:59:10|5579.94|5579.44|5579.57|5579.07|5579.94|5579.44|5579.32|5578.82|522
1726160360000|2024-09-12 16:59:20|5579.32|5578.82|5578.82|5578.32|5579.57|5579.07|5578.82|5578.32|290
1726160370000|2024-09-12 16:59:30|5579.07|5578.57|5579.82|5579.32|5579.82|5579.32|5579.07|5578.57|365
1726160380000|2024-09-12 16:59:40|5579.57|5579.07|5579.44|5578.94|5579.82|5579.32|5579.32|5578.82|351
1726160390000|2024-09-12 16:59:50|5579.32|5578.82|5579.57|5579.07|5579.57|5579.07|5579.07|5578.57|387
1726160400000|2024-09-12 17:00:00|5579.32|5578.82|5579.57|5579.07|5579.57|5579.07|5579.32|5578.82|411
1726160410000|2024-09-12 17:00:10|5579.69|5579.19|5581.07|5580.57|5581.07|5580.57|5579.57|5579.07|1238
1726160420000|2024-09-12 17:00:20|5580.94|5580.44|5579.82|5579.32|5581.07|5580.57|5579.82|5579.32|763
1726160430000|2024-09-12 17:00:30|5579.57|5579.07|5579.19|5578.69|5579.82|5579.32|5578.82|5578.32|762
1726160440000|2024-09-12 17:00:40|5579.07|5578.57|5579.57|5579.07|5579.82|5579.32|5579.07|5578.57|332
1726160450000|2024-09-12 17:00:50|5579.44|5578.94|5579.07|5578.57|5579.44|5578.94|5578.82|5578.32|360
1726160460000|2024-09-12 17:01:00|5578.57|5578.07|5579.32|5578.82|5579.57|5579.07|5578.57|5578.07|494
1726160470000|2024-09-12 17:01:10|5579.44|5578.94|5579.32|5578.82|5579.94|5579.44|5579.32|5578.82|374
1726160480000|2024-09-12 17:01:20|5579.44|5578.94|5579.32|5578.82|5579.82|5579.32|5579.07|5578.57|291
1726160490000|2024-09-12 17:01:30|5579.07|5578.57|5579.07|5578.57|5579.07|5578.57|5578.57|5578.07|444
1726160500000|2024-09-12 17:01:40|5579.19|5578.69|5579.57|5579.07|5579.94|5579.44|5579.19|5578.69|436
1726160510000|2024-09-12 17:01:50|5579.82|5579.32|5579.82|5579.32|5580.07|5579.57|5579.57|5579.07|122
1726160520000|2024-09-12 17:02:00|5580.07|5579.57|5579.32|5578.82|5580.82|5580.32|5579.32|5578.82|1516
1726160530000|2024-09-12 17:02:10|5579.07|5578.57|5580.07|5579.57|5580.07|5579.57|5578.82|5578.32|599
1726160540000|2024-09-12 17:02:20|5580.32|5579.82|5580.32|5579.82|5580.44|5579.94|5579.82|5579.32|509
1726160550000|2024-09-12 17:02:30|5580.44|5579.94|5580.57|5580.07|5580.82|5580.32|5580.44|5579.94|265
1726160560000|2024-09-12 17:02:40|5580.82|5580.32|5580.82|5580.32|5581.32|5580.82|5580.82|5580.32|438
1726160570000|2024-09-12 17:02:50|5581.07|5580.57|5580.82|5580.32|5581.32|5580.82|5580.82|5580.32|333
1726160580000|2024-09-12 17:03:00|5580.57|5580.07|5581.07|5580.57|5581.07|5580.57|5580.07|5579.57|608
1726160590000|2024-09-12 17:03:10|5581.32|5580.82|5580.57|5580.07|5581.32|5580.82|5580.44|5579.94|386
1726160600000|2024-09-12 17:03:20|5580.32|5579.82|5580.07|5579.57|5580.57|5580.07|5580.07|5579.57|483
1726160610000|2024-09-12 17:03:30|5580.32|5579.82|5580.07|5579.57|5580.57|5580.07|5579.82|5579.32|359
1726160620000|2024-09-12 17:03:40|5580.19|5579.69|5580.57|5580.07|5580.57|5580.07|5580.07|5579.57|310
1726160630000|2024-09-12 17:03:50|5580.32|5579.82|5580.07|5579.57|5580.32|5579.82|5579.94|5579.44|305
1726160640000|2024-09-12 17:04:00|5580.19|5579.69|5579.57|5579.07|5580.57|5580.07|5579.32|5578.82|637
1726160650000|2024-09-12 17:04:10|5579.32|5578.82|5580.07|5579.57|5580.07|5579.57|5579.32|5578.82|356
1726160660000|2024-09-12 17:04:20|5580.32|5579.82|5580.07|5579.57|5580.32|5579.82|5579.57|5579.07|155
1726160670000|2024-09-12 17:04:30|5579.82|5579.32|5580.07|5579.57|5580.07|5579.57|5579.82|5579.32|157
1726160680000|2024-09-12 17:04:40|5579.82|5579.32|5580.57|5580.07|5580.69|5580.19|5579.82|5579.32|643
1726160690000|2024-09-12 17:04:50|5580.82|5580.32|5580.07|5579.57|5580.82|5580.32|5579.82|5579.32|350
1726160700000|2024-09-12 17:05:00|5580.32|5579.82|5579.57|5579.07|5580.57|5580.07|5579.44|5578.94|328
1726160710000|2024-09-12 17:05:10|5579.69|5579.19|5579.57|5579.07|5580.07|5579.57|5579.32|5578.82|235
1726160720000|2024-09-12 17:05:20|5579.82|5579.32|5578.82|5578.32|5580.07|5579.57|5578.82|5578.32|263
1726160730000|2024-09-12 17:05:30|5579.07|5578.57|5579.32|5578.82|5579.57|5579.07|5578.82|5578.32|307
1726160740000|2024-09-12 17:05:40|5579.44|5578.94|5580.32|5579.82|5580.57|5580.07|5579.19|5578.69|746
1726160750000|2024-09-12 17:05:50|5580.57|5580.07|5580.57|5580.07|5580.57|5580.07|5579.82|5579.32|243
1726160760000|2024-09-12 17:06:00|5580.82|5580.32|5580.32|5579.82|5581.07|5580.57|5580.07|5579.57|294
1726160770000|2024-09-12 17:06:10|5580.44|5579.94|5580.82|5580.32|5581.07|5580.57|5580.44|5579.94|192
1726160780000|2024-09-12 17:06:20|5580.57|5580.07|5581.07|5580.57|5581.07|5580.57|5580.57|5580.07|203
1726160790000|2024-09-12 17:06:30|5581.32|5580.82|5580.32|5579.82|5581.57|5581.07|5580.07|5579.57|899
1726160800000|2024-09-12 17:06:40|5580.57|5580.07|5580.57|5580.07|5580.82|5580.32|5580.57|5580.07|306
1726160810000|2024-09-12 17:06:50|5580.32|5579.82|5579.82|5579.32|5580.57|5580.07|5579.82|5579.32|536
1726160820000|2024-09-12 17:07:00|5579.57|5579.07|5579.07|5578.57|5580.32|5579.82|5579.07|5578.57|434
1726160830000|2024-09-12 17:07:10|5579.32|5578.82|5579.32|5578.82|5579.57|5579.07|5579.19|5578.69|591
1726160840000|2024-09-12 17:07:20|5579.57|5579.07|5580.32|5579.82|5580.32|5579.82|5579.57|5579.07|318
1726160850000|2024-09-12 17:07:30|5580.57|5580.07|5580.57|5580.07|5580.57|5580.07|5580.32|5579.82|160
1726160860000|2024-09-12 17:07:40|5580.82|5580.32|5580.82|5580.32|5581.32|5580.82|5580.57|5580.07|343
1726160870000|2024-09-12 17:07:50|5580.94|5580.44|5580.82|5580.32|5581.19|5580.69|5580.82|5580.32|162
1726160880000|2024-09-12 17:08:00|5580.94|5580.44|5581.32|5580.82|5581.57|5581.07|5580.57|5580.07|344
1726160890000|2024-09-12 17:08:10|5581.57|5581.07|5581.57|5581.07|5581.57|5581.07|5581.57|5581.07|247
1726160900000|2024-09-12 17:08:20|5581.82|5581.32|5581.57|5581.07|5582.07|5581.57|5581.57|5581.07|1178
1726160910000|2024-09-12 17:08:30|5581.69|5581.19|5581.82|5581.32|5581.82|5581.32|5581.69|5581.19|130
1726160920000|2024-09-12 17:08:40|5582.07|5581.57|5581.82|5581.32|5582.82|5582.32|5581.82|5581.32|888
1726160930000|2024-09-12 17:08:50|5582.07|5581.57|5581.32|5580.82|5582.07|5581.57|5581.32|5580.82|274
1726160940000|2024-09-12 17:09:00|5581.57|5581.07|5581.32|5580.82|5581.82|5581.32|5581.32|5580.82|447
1726160950000|2024-09-12 17:09:10|5581.07|5580.57|5581.07|5580.57|5581.82|5581.32|5581.07|5580.57|362
1726160960000|2024-09-12 17:09:20|5580.94|5580.44|5581.57|5581.07|5581.82|5581.32|5580.94|5580.44|258
1726160970000|2024-09-12 17:09:30|5581.69|5581.19|5581.32|5580.82|5582.07|5581.57|5581.32|5580.82|202
1726160980000|2024-09-12 17:09:40|5581.57|5581.07|5581.57|5581.07|5581.57|5581.07|5581.07|5580.57|429
1726160990000|2024-09-12 17:09:50|5581.32|5580.82|5581.57|5581.07|5581.57|5581.07|5581.32|5580.82|221
1726161000000|2024-09-12 17:10:00|5581.44|5580.94|5581.82|5581.32|5581.82|5581.32|5581.07|5580.57|238
1726161010000|2024-09-12 17:10:10|5582.07|5581.57|5581.82|5581.32|5582.07|5581.57|5581.82|5581.32|249
1726161020000|2024-09-12 17:10:20|5581.57|5581.07|5581.69|5581.19|5581.82|5581.32|5581.57|5581.07|280
1726161030000|2024-09-12 17:10:30|5581.57|5581.07|5582.07|5581.57|5582.07|5581.57|5581.57|5581.07|125
1726161040000|2024-09-12 17:10:40|5581.94|5581.44|5582.57|5582.07|5582.57|5582.07|5581.82|5581.32|347
1726161050000|2024-09-12 17:10:50|5582.82|5582.32|5582.57|5582.07|5582.82|5582.32|5582.57|5582.07|255
1726161060000|2024-09-12 17:11:00|5582.32|5581.82|5582.32|5581.82|5582.82|5582.32|5582.07|5581.57|356
1726161070000|2024-09-12 17:11:10|5582.19|5581.69|5582.32|5581.82|5582.57|5582.07|5582.19|5581.69|116
1726161080000|2024-09-12 17:11:20|5582.19|5581.69|5581.82|5581.32|5582.19|5581.69|5581.57|5581.07|287
1726161090000|2024-09-12 17:11:30|5581.57|5581.07|5580.82|5580.32|5581.57|5581.07|5580.32|5579.82|566
1726161100000|2024-09-12 17:11:40|5581.07|5580.57|5581.07|5580.57|5581.32|5580.82|5580.82|5580.32|255
1726161110000|2024-09-12 17:11:50|5580.82|5580.32|5580.57|5580.07|5581.07|5580.57|5580.32|5579.82|387
1726161120000|2024-09-12 17:12:00|5580.44|5579.94|5579.82|5579.32|5580.82|5580.32|5579.82|5579.32|396
1726161130000|2024-09-12 17:12:10|5580.07|5579.57|5581.32|5580.82|5581.57|5581.07|5580.07|5579.57|461
1726161140000|2024-09-12 17:12:20|5581.57|5581.07|5581.82|5581.32|5581.82|5581.32|5581.32|5580.82|177
1726161150000|2024-09-12 17:12:30|5582.07|5581.57|5581.82|5581.32|5582.07|5581.57|5581.57|5581.07|318
1726161160000|2024-09-12 17:12:40|5581.94|5581.44|5582.32|5581.82|5582.32|5581.82|5581.94|5581.44|114
1726161170000|2024-09-12 17:12:50|5582.07|5581.57|5581.82|5581.32|5582.19|5581.69|5581.82|5581.32|366
1726161180000|2024-09-12 17:13:00|5582.07|5581.57|5582.07|5581.57|5582.19|5581.69|5581.82|5581.32|309
1726161190000|2024-09-12 17:13:10|5582.19|5581.69|5582.07|5581.57|5582.57|5582.07|5581.57|5581.07|396
1726161200000|2024-09-12 17:13:20|5582.19|5581.69|5582.07|5581.57|5582.32|5581.82|5581.94|5581.44|277
1726161210000|2024-09-12 17:13:30|5582.19|5581.69|5582.07|5581.57|5582.32|5581.82|5581.82|5581.32|225
1726161220000|2024-09-12 17:13:40|5582.19|5581.69|5581.82|5581.32|5582.19|5581.69|5581.82|5581.32|336
1726161230000|2024-09-12 17:13:50|5581.94|5581.44|5582.32|5581.82|5582.44|5581.94|5581.94|5581.44|136
1726161240000|2024-09-12 17:14:00|5582.07|5581.57|5582.57|5582.07|5583.07|5582.57|5582.07|5581.57|358
1726161250000|2024-09-12 17:14:10|5582.32|5581.82|5582.32|5581.82|5582.44|5581.94|5582.07|5581.57|356
1726161260000|2024-09-12 17:14:20|5582.07|5581.57|5582.57|5582.07|5583.07|5582.57|5582.07|5581.57|407
1726161270000|2024-09-12 17:14:30|5582.69|5582.19|5582.82|5582.32|5582.82|5582.32|5582.57|5582.07|234
1726161280000|2024-09-12 17:14:40|5582.94|5582.44|5583.07|5582.57|5583.32|5582.82|5582.94|5582.44|282
1726161290000|2024-09-12 17:14:50|5582.57|5582.07|5582.57|5582.07|5582.82|5582.32|5582.57|5582.07|244
1726161300000|2024-09-12 17:15:00|5582.82|5582.32|5583.32|5582.82|5583.32|5582.82|5582.82|5582.32|307
1726161310000|2024-09-12 17:15:10|5583.82|5583.32|5583.82|5583.32|5583.82|5583.32|5583.57|5583.07|608
1726161320000|2024-09-12 17:15:20|5584.07|5583.57|5584.07|5583.57|5584.07|5583.57|5583.82|5583.32|187
1726161330000|2024-09-12 17:15:30|5583.82|5583.32|5583.44|5582.94|5584.07|5583.57|5583.32|5582.82|581
1726161340000|2024-09-12 17:15:40|5583.57|5583.07|5583.57|5583.07|5584.32|5583.82|5583.57|5583.07|291
1726161350000|2024-09-12 17:15:50|5583.44|5582.94|5583.57|5583.07|5584.07|5583.57|5583.32|5582.82|364
1726161360000|2024-09-12 17:16:00|5583.32|5582.82|5584.07|5583.57|5584.32|5583.82|5583.32|5582.82|390
1726161370000|2024-09-12 17:16:10|5584.32|5583.82|5584.07|5583.57|5584.57|5584.07|5584.07|5583.57|326
1726161380000|2024-09-12 17:16:20|5584.32|5583.82|5584.32|5583.82|5584.32|5583.82|5584.07|5583.57|381
1726161390000|2024-09-12 17:16:30|5584.07|5583.57|5582.82|5582.32|5584.19|5583.69|5582.82|5582.32|1026
1726161400000|2024-09-12 17:16:40|5583.07|5582.57|5584.07|5583.57|5584.07|5583.57|5582.82|5582.32|441
1726161410000|2024-09-12 17:16:50|5584.32|5583.82|5584.07|5583.57|5584.32|5583.82|5583.82|5583.32|188
1726161420000|2024-09-12 17:17:00|5584.19|5583.69|5584.57|5584.07|5584.82|5584.32|5583.82|5583.32|479
1726161430000|2024-09-12 17:17:10|5584.32|5583.82|5584.32|5583.82|5584.57|5584.07|5584.19|5583.69|186
1726161440000|2024-09-12 17:17:20|5584.07|5583.57|5584.07|5583.57|5584.07|5583.57|5584.07|5583.57|156
1726161450000|2024-09-12 17:17:30|5583.82|5583.32|5584.07|5583.57|5584.07|5583.57|5583.82|5583.32|312
1726161460000|2024-09-12 17:17:40|5584.19|5583.69|5584.32|5583.82|5584.57|5584.07|5584.19|5583.69|278
1726161470000|2024-09-12 17:17:50|5584.44|5583.94|5584.57|5584.07|5584.82|5584.32|5584.32|5583.82|223
1726161480000|2024-09-12 17:18:00|5584.82|5584.32|5584.32|5583.82|5585.32|5584.82|5584.07|5583.57|693
1726161490000|2024-09-12 17:18:10|5584.07|5583.57|5583.57|5583.07|5584.07|5583.57|5583.57|5583.07|228
1726161500000|2024-09-12 17:18:20|5583.82|5583.32|5582.82|5582.32|5583.82|5583.32|5582.82|5582.32|796
1726161510000|2024-09-12 17:18:30|5583.07|5582.57|5583.07|5582.57|5583.07|5582.57|5582.32|5581.82|551
1726161520000|2024-09-12 17:18:40|5582.94|5582.44|5583.07|5582.57|5583.07|5582.57|5582.82|5582.32|174
1726161530000|2024-09-12 17:18:50|5582.82|5582.32|5583.07|5582.57|5583.19|5582.69|5582.82|5582.32|244
1726161540000|2024-09-12 17:19:00|5582.82|5582.32|5582.82|5582.32|5583.07|5582.57|5582.57|5582.07|357
1726161550000|2024-09-12 17:19:10|5583.07|5582.57|5583.57|5583.07|5583.57|5583.07|5583.07|5582.57|230
1726161560000|2024-09-12 17:19:20|5583.82|5583.32|5583.82|5583.32|5583.94|5583.44|5583.57|5583.07|218
1726161570000|2024-09-12 17:19:30|5583.57|5583.07|5584.07|5583.57|5584.07|5583.57|5583.57|5583.07|86
1726161580000|2024-09-12 17:19:40|5584.32|5583.82|5584.07|5583.57|5584.32|5583.82|5584.07|5583.57|107
1726161590000|2024-09-12 17:19:50|5583.94|5583.44|5583.82|5583.32|5584.07|5583.57|5583.82|5583.32|163
1726161600000|2024-09-12 17:20:00|5583.57|5583.07|5582.82|5582.32|5583.82|5583.32|5582.57|5582.07|465
1726161610000|2024-09-12 17:20:10|5582.57|5582.07|5581.94|5581.44|5582.57|5582.07|5581.82|5581.32|458
1726161620000|2024-09-12 17:20:20|5581.82|5581.32|5581.82|5581.32|5582.32|5581.82|5581.69|5581.19|375
1726161630000|2024-09-12 17:20:30|5581.94|5581.44|5581.07|5580.57|5581.94|5581.44|5580.57|5580.07|716
1726161640000|2024-09-12 17:20:40|5580.94|5580.44|5581.32|5580.82|5581.32|5580.82|5580.57|5580.07|391
1726161650000|2024-09-12 17:20:50|5581.44|5580.94|5582.32|5581.82|5582.44|5581.94|5581.32|5580.82|339
1726161660000|2024-09-12 17:21:00|5582.07|5581.57|5582.82|5582.32|5582.82|5582.32|5582.07|5581.57|541
1726161670000|2024-09-12 17:21:10|5582.69|5582.19|5582.57|5582.07|5583.07|5582.57|5582.32|5581.82|236
1726161680000|2024-09-12 17:21:20|5582.32|5581.82|5582.82|5582.32|5583.07|5582.57|5582.32|5581.82|113
1726161690000|2024-09-12 17:21:30|5583.32|5582.82|5583.32|5582.82|5583.32|5582.82|5582.82|5582.32|161
1726161700000|2024-09-12 17:21:40|5583.19|5582.69|5582.82|5582.32|5583.19|5582.69|5582.82|5582.32|176
1726161710000|2024-09-12 17:21:50|5582.94|5582.44|5582.57|5582.07|5583.19|5582.69|5582.57|5582.07|327
1726161720000|2024-09-12 17:22:00|5582.69|5582.19|5582.82|5582.32|5583.07|5582.57|5582.69|5582.19|143
1726161730000|2024-09-12 17:22:10|5583.07|5582.57|5582.57|5582.07|5583.07|5582.57|5582.57|5582.07|134
1726161740000|2024-09-12 17:22:20|5582.69|5582.19|5582.57|5582.07|5583.07|5582.57|5582.57|5582.07|225
1726161750000|2024-09-12 17:22:30|5582.82|5582.32|5583.57|5583.07|5583.57|5583.07|5582.57|5582.07|392
1726161760000|2024-09-12 17:22:40|5583.44|5582.94|5584.07|5583.57|5584.07|5583.57|5583.44|5582.94|235
1726161770000|2024-09-12 17:22:50|5584.32|5583.82|5584.32|5583.82|5584.57|5584.07|5584.07|5583.57|550
1726161780000|2024-09-12 17:23:00|5584.44|5583.94|5584.57|5584.07|5584.57|5584.07|5584.32|5583.82|230
1726161790000|2024-09-12 17:23:10|5584.82|5584.32|5584.57|5584.07|5584.82|5584.32|5584.57|5584.07|114
1726161800000|2024-09-12 17:23:20|5584.32|5583.82|5584.82|5584.32|5584.82|5584.32|5584.32|5583.82|163
1726161810000|2024-09-12 17:23:30|5584.69|5584.19|5584.82|5584.32|5584.82|5584.32|5584.44|5583.94|294
1726161820000|2024-09-12 17:23:40|5585.07|5584.57|5585.32|5584.82|5585.32|5584.82|5585.07|5584.57|639
1726161830000|2024-09-12 17:23:50|5585.07|5584.57|5586.07|5585.57|5586.07|5585.57|5585.07|5584.57|693
1726161840000|2024-09-12 17:24:00|5585.82|5585.32|5586.32|5585.82|5586.32|5585.82|5585.57|5585.07|393
1726161850000|2024-09-12 17:24:10|5586.57|5586.07|5587.82|5587.32|5588.07|5587.57|5586.57|5586.07|1165
1726161860000|2024-09-12 17:24:20|5588.07|5587.57|5588.32|5587.82|5588.57|5588.07|5588.07|5587.57|1063
1726161870000|2024-09-12 17:24:30|5588.57|5588.07|5588.32|5587.82|5588.57|5588.07|5588.07|5587.57|392
1726161880000|2024-09-12 17:24:40|5588.57|5588.07|5588.44|5587.94|5588.57|5588.07|5588.07|5587.57|238
1726161890000|2024-09-12 17:24:50|5588.32|5587.82|5588.32|5587.82|5588.32|5587.82|5588.07|5587.57|415
1726161900000|2024-09-12 17:25:00|5588.44|5587.94|5587.07|5586.57|5588.82|5588.32|5587.07|5586.57|823
1726161910000|2024-09-12 17:25:10|5587.19|5586.69|5586.57|5586.07|5587.32|5586.82|5586.57|5586.07|424
1726161920000|2024-09-12 17:25:20|5586.32|5585.82|5586.82|5586.32|5587.07|5586.57|5586.32|5585.82|368
1726161930000|2024-09-12 17:25:30|5586.94|5586.44|5587.32|5586.82|5587.32|5586.82|5586.82|5586.32|235
1726161940000|2024-09-12 17:25:40|5587.57|5587.07|5587.57|5587.07|5587.82|5587.32|5587.32|5586.82|458
1726161950000|2024-09-12 17:25:50|5587.82|5587.32|5587.07|5586.57|5587.82|5587.32|5587.07|5586.57|323
1726161960000|2024-09-12 17:26:00|5586.82|5586.32|5587.07|5586.57|5587.32|5586.82|5586.57|5586.07|368
1726161970000|2024-09-12 17:26:10|5587.32|5586.82|5587.57|5587.07|5587.57|5587.07|5587.32|5586.82|291
1726161980000|2024-09-12 17:26:20|5587.82|5587.32|5587.82|5587.32|5588.07|5587.57|5587.57|5587.07|267
1726161990000|2024-09-12 17:26:30|5587.57|5587.07|5588.07|5587.57|5588.07|5587.57|5587.57|5587.07|135
1726162000000|2024-09-12 17:26:40|5588.32|5587.82|5588.44|5587.94|5588.57|5588.07|5588.19|5587.69|214
1726162010000|2024-09-12 17:26:50|5588.57|5588.07|5588.82|5588.32|5588.94|5588.44|5588.57|5588.07|316
1726162020000|2024-09-12 17:27:00|5588.69|5588.19|5588.44|5587.94|5588.82|5588.32|5588.32|5587.82|294
1726162030000|2024-09-12 17:27:10|5588.32|5587.82|5588.32|5587.82|5588.57|5588.07|5588.32|5587.82|207
1726162040000|2024-09-12 17:27:20|5588.44|5587.94|5588.32|5587.82|5588.44|5587.94|5588.07|5587.57|292
1726162050000|2024-09-12 17:27:30|5588.57|5588.07|5588.82|5588.32|5589.32|5588.82|5588.57|5588.07|576
1726162060000|2024-09-12 17:27:40|5588.94|5588.44|5589.07|5588.57|5589.07|5588.57|5588.82|5588.32|141
1726162070000|2024-09-12 17:27:50|5588.82|5588.32|5588.82|5588.32|5588.82|5588.32|5588.82|5588.32|128
1726162080000|2024-09-12 17:28:00|5588.94|5588.44|5589.07|5588.57|5589.07|5588.57|5588.57|5588.07|275
1726162090000|2024-09-12 17:28:10|5588.82|5588.32|5588.82|5588.32|5588.82|5588.32|5588.57|5588.07|386
1726162100000|2024-09-12 17:28:20|5589.07|5588.57|5589.07|5588.57|5589.07|5588.57|5588.94|5588.44|127
1726162110000|2024-09-12 17:28:30|5589.19|5588.69|5588.82|5588.32|5589.32|5588.82|5588.82|5588.32|213
1726162120000|2024-09-12 17:28:40|5588.57|5588.07|5588.57|5588.07|5588.82|5588.32|5588.32|5587.82|196
1726162130000|2024-09-12 17:28:50|5588.82|5588.32|5588.07|5587.57|5588.82|5588.32|5587.82|5587.32|483
1726162140000|2024-09-12 17:29:00|5587.82|5587.32|5587.82|5587.32|5588.32|5587.82|5587.82|5587.32|344
1726162150000|2024-09-12 17:29:10|5588.07|5587.57|5587.32|5586.82|5588.32|5587.82|5587.19|5586.69|348
1726162160000|2024-09-12 17:29:20|5587.07|5586.57|5586.07|5585.57|5587.07|5586.57|5585.57|5585.07|1198
1726162170000|2024-09-12 17:29:30|5586.32|5585.82|5587.32|5586.82|5587.32|5586.82|5586.32|5585.82|394
1726162180000|2024-09-12 17:29:40|5587.44|5586.94|5587.57|5587.07|5587.57|5587.07|5587.32|5586.82|288
1726162190000|2024-09-12 17:29:50|5587.32|5586.82|5586.82|5586.32|5587.57|5587.07|5586.82|5586.32|313
1726162200000|2024-09-12 17:30:00|5587.07|5586.57|5587.82|5587.32|5587.82|5587.32|5586.82|5586.32|257
1726162210000|2024-09-12 17:30:10|5587.57|5587.07|5587.57|5587.07|5587.57|5587.07|5587.19|5586.69|225
1726162220000|2024-09-12 17:30:20|5587.82|5587.32|5587.94|5587.44|5588.07|5587.57|5587.57|5587.07|181
1726162230000|2024-09-12 17:30:30|5588.07|5587.57|5588.07|5587.57|5588.07|5587.57|5587.57|5587.07|164
1726162240000|2024-09-12 17:30:40|5587.82|5587.32|5587.82|5587.32|5587.94|5587.44|5587.82|5587.32|109
1726162250000|2024-09-12 17:30:50|5587.57|5587.07|5587.57|5587.07|5587.57|5587.07|5587.07|5586.57|222
1726162260000|2024-09-12 17:31:00|5587.69|5587.19|5587.07|5586.57|5587.82|5587.32|5586.82|5586.32|267
1726162270000|2024-09-12 17:31:10|5587.32|5586.82|5587.07|5586.57|5587.57|5587.07|5587.07|5586.57|399
1726162280000|2024-09-12 17:31:20|5586.82|5586.32|5586.32|5585.82|5587.07|5586.57|5586.07|5585.57|487
1726162290000|2024-09-12 17:31:30|5586.19|5585.69|5585.57|5585.07|5586.19|5585.69|5585.32|5584.82|445
1726162300000|2024-09-12 17:31:40|5585.69|5585.19|5587.07|5586.57|5587.19|5586.69|5585.69|5585.19|384
1726162310000|2024-09-12 17:31:50|5587.19|5586.69|5587.32|5586.82|5587.32|5586.82|5587.07|5586.57|138
1726162320000|2024-09-12 17:32:00|5587.07|5586.57|5586.57|5586.07|5587.07|5586.57|5586.32|5585.82|186
1726162330000|2024-09-12 17:32:10|5586.32|5585.82|5586.57|5586.07|5586.57|5586.07|5586.32|5585.82|262
1726162340000|2024-09-12 17:32:20|5586.69|5586.19|5586.82|5586.32|5587.19|5586.69|5586.57|5586.07|199
1726162350000|2024-09-12 17:32:30|5586.94|5586.44|5586.82|5586.32|5587.32|5586.82|5586.82|5586.32|203
1726162360000|2024-09-12 17:32:40|5586.57|5586.07|5586.32|5585.82|5587.07|5586.57|5586.07|5585.57|524
1726162370000|2024-09-12 17:32:50|5586.44|5585.94|5587.32|5586.82|5587.32|5586.82|5586.44|5585.94|225
1726162380000|2024-09-12 17:33:00|5587.57|5587.07|5587.82|5587.32|5588.07|5587.57|5587.57|5587.07|220
1726162390000|2024-09-12 17:33:10|5587.57|5587.07|5587.07|5586.57|5587.69|5587.19|5587.07|5586.57|319
1726162400000|2024-09-12 17:33:20|5586.94|5586.44|5586.82|5586.32|5587.07|5586.57|5586.32|5585.82|178
1726162410000|2024-09-12 17:33:30|5586.94|5586.44|5586.82|5586.32|5586.94|5586.44|5586.57|5586.07|87
1726162420000|2024-09-12 17:33:40|5587.07|5586.57|5586.82|5586.32|5587.07|5586.57|5586.82|5586.32|98
1726162430000|2024-09-12 17:33:50|5586.94|5586.44|5587.82|5587.32|5587.82|5587.32|5586.94|5586.44|165
1726162440000|2024-09-12 17:34:00|5588.07|5587.57|5588.32|5587.82|5588.32|5587.82|5587.57|5587.07|279
1726162450000|2024-09-12 17:34:10|5588.07|5587.57|5588.07|5587.57|5588.32|5587.82|5588.07|5587.57|180
1726162460000|2024-09-12 17:34:20|5587.82|5587.32|5587.82|5587.32|5587.82|5587.32|5587.69|5587.19|196
1726162470000|2024-09-12 17:34:30|5587.94|5587.44|5587.82|5587.32|5588.07|5587.57|5587.82|5587.32|134
1726162480000|2024-09-12 17:34:40|5588.07|5587.57|5588.57|5588.07|5588.82|5588.32|5588.07|5587.57|338
1726162490000|2024-09-12 17:34:50|5588.69|5588.19|5588.57|5588.07|5588.82|5588.32|5588.57|5588.07|198
1726162500000|2024-09-12 17:35:00|5588.82|5588.32|5588.32|5587.82|5589.07|5588.57|5588.07|5587.57|568
1726162510000|2024-09-12 17:35:10|5588.57|5588.07|5589.07|5588.57|5589.57|5589.07|5588.32|5587.82|410
1726162520000|2024-09-12 17:35:20|5589.32|5588.82|5589.07|5588.57|5589.32|5588.82|5588.57|5588.07|187
1726162530000|2024-09-12 17:35:30|5589.19|5588.69|5589.57|5589.07|5589.57|5589.07|5589.19|5588.69|105
1726162540000|2024-09-12 17:35:40|5589.82|5589.32|5589.07|5588.57|5589.82|5589.32|5589.07|5588.57|476
1726162550000|2024-09-12 17:35:50|5588.94|5588.44|5589.32|5588.82|5589.32|5588.82|5588.82|5588.32|585
1726162560000|2024-09-12 17:36:00|5589.07|5588.57|5589.57|5589.07|5589.69|5589.19|5589.07|5588.57|206
1726162570000|2024-09-12 17:36:10|5589.32|5588.82|5589.57|5589.07|5589.69|5589.19|5589.32|5588.82|715
1726162580000|2024-09-12 17:36:20|5589.82|5589.32|5590.82|5590.32|5590.82|5590.32|5589.57|5589.07|2657
1726162590000|2024-09-12 17:36:30|5590.57|5590.07|5590.32|5589.82|5591.32|5590.82|5590.32|5589.82|1064
1726162600000|2024-09-12 17:36:40|5590.07|5589.57|5590.07|5589.57|5590.32|5589.82|5589.82|5589.32|368
1726162610000|2024-09-12 17:36:50|5590.32|5589.82|5590.57|5590.07|5590.57|5590.07|5590.07|5589.57|298
1726162620000|2024-09-12 17:37:00|5590.32|5589.82|5591.57|5591.07|5591.57|5591.07|5590.32|5589.82|476
1726162630000|2024-09-12 17:37:10|5591.32|5590.82|5591.57|5591.07|5591.82|5591.32|5591.32|5590.82|401
1726162640000|2024-09-12 17:37:20|5591.32|5590.82|5591.32|5590.82|5591.32|5590.82|5591.07|5590.57|340
1726162650000|2024-09-12 17:37:30|5591.57|5591.07|5591.82|5591.32|5591.82|5591.32|5591.32|5590.82|272
1726162660000|2024-09-12 17:37:40|5591.94|5591.44|5591.57|5591.07|5591.94|5591.44|5591.57|5591.07|368
1726162670000|2024-09-12 17:37:50|5591.69|5591.19|5591.82|5591.32|5592.07|5591.57|5591.57|5591.07|1043
1726162680000|2024-09-12 17:38:00|5591.94|5591.44|5591.57|5591.07|5592.07|5591.57|5591.32|5590.82|673
1726162690000|2024-09-12 17:38:10|5591.32|5590.82|5591.07|5590.57|5591.32|5590.82|5591.07|5590.57|628
1726162700000|2024-09-12 17:38:20|5590.82|5590.32|5591.32|5590.82|5591.32|5590.82|5590.82|5590.32|513
1726162710000|2024-09-12 17:38:30|5591.57|5591.07|5591.57|5591.07|5591.57|5591.07|5591.32|5590.82|750
1726162720000|2024-09-12 17:38:40|5591.32|5590.82|5592.32|5591.82|5592.32|5591.82|5591.32|5590.82|433
1726162730000|2024-09-12 17:38:50|||||||||190
1726162740000|2024-09-12 17:39:00|5592.44|5591.94|5592.57|5592.07|5592.82|5592.32|5592.32|5591.82|449
1726162750000|2024-09-12 17:39:10|5592.32|5591.82|5592.57|5592.07|5592.57|5592.07|5592.32|5591.82|297
1726162760000|2024-09-12 17:39:20|5592.82|5592.32|5592.07|5591.57|5592.82|5592.32|5592.07|5591.57|579
1726162770000|2024-09-12 17:39:30|5591.82|5591.32|5592.07|5591.57|5592.07|5591.57|5591.57|5591.07|1206
1726162780000|2024-09-12 17:39:40|5592.19|5591.69|5592.44|5591.94|5592.57|5592.07|5592.07|5591.57|527
1726162790000|2024-09-12 17:39:50|5592.32|5591.82|5593.07|5592.57|5593.82|5593.32|5592.32|5591.82|1696
1726162800000|2024-09-12 17:40:00|5593.32|5592.82|5592.82|5592.32|5593.32|5592.82|5592.57|5592.07|666
1726162810000|2024-09-12 17:40:10|5592.69|5592.19|5593.32|5592.82|5593.32|5592.82|5592.57|5592.07|977
1726162820000|2024-09-12 17:40:20|5593.07|5592.57|5593.32|5592.82|5593.32|5592.82|5592.82|5592.32|402
1726162830000|2024-09-12 17:40:30|5593.19|5592.69|5593.07|5592.57|5593.57|5593.07|5592.82|5592.32|682
1726162840000|2024-09-12 17:40:40|5592.94|5592.44|5593.32|5592.82|5593.44|5592.94|5592.82|5592.32|910
1726162850000|2024-09-12 17:40:50|5593.07|5592.57|5592.32|5591.82|5593.19|5592.69|5592.07|5591.57|751
1726162860000|2024-09-12 17:41:00|5592.44|5591.94|5592.57|5592.07|5593.07|5592.57|5592.32|5591.82|326
1726162870000|2024-09-12 17:41:10|5592.32|5591.82|5592.07|5591.57|5592.32|5591.82|5591.32|5590.82|611
1726162880000|2024-09-12 17:41:20|5591.82|5591.32|5592.32|5591.82|5592.44|5591.94|5591.82|5591.32|380
1726162890000|2024-09-12 17:41:30|5592.57|5592.07|5593.07|5592.57|5593.32|5592.82|5592.57|5592.07|259
1726162900000|2024-09-12 17:41:40|5593.32|5592.82|5593.32|5592.82|5593.32|5592.82|5593.19|5592.69|177
1726162910000|2024-09-12 17:41:50|5593.44|5592.94|5593.07|5592.57|5593.44|5592.94|5592.82|5592.32|508
1726162920000|2024-09-12 17:42:00|5593.32|5592.82|5593.32|5592.82|5593.32|5592.82|5593.07|5592.57|403
1726162930000|2024-09-12 17:42:10|5593.57|5593.07|5593.57|5593.07|5593.69|5593.19|5593.32|5592.82|659
1726162940000|2024-09-12 17:42:20|5593.44|5592.94|5593.32|5592.82|5593.57|5593.07|5593.32|5592.82|285
1726162950000|2024-09-12 17:42:30|5593.44|5592.94|5593.32|5592.82|5593.44|5592.94|5593.19|5592.69|117
1726162960000|2024-09-12 17:42:40|5593.44|5592.94|5593.07|5592.57|5593.57|5593.07|5593.07|5592.57|307
1726162970000|2024-09-12 17:42:50|5593.19|5592.69|5592.57|5592.07|5593.19|5592.69|5592.57|5592.07|460
1726162980000|2024-09-12 17:43:00|5592.82|5592.32|5592.82|5592.32|5593.07|5592.57|5592.57|5592.07|315
1726162990000|2024-09-12 17:43:10|5592.94|5592.44|5592.32|5591.82|5592.94|5592.44|5592.32|5591.82|391
1726163000000|2024-09-12 17:43:20|||||||||91
1726163010000|2024-09-12 17:43:30|5592.07|5591.57|5591.57|5591.07|5592.07|5591.57|5591.07|5590.57|954
1726163020000|2024-09-12 17:43:40|5591.32|5590.82|5592.57|5592.07|5592.57|5592.07|5591.32|5590.82|428
1726163030000|2024-09-12 17:43:50|5592.44|5591.94|5592.57|5592.07|5592.82|5592.32|5592.44|5591.94|229
1726163040000|2024-09-12 17:44:00|5592.32|5591.82|5592.32|5591.82|5592.57|5592.07|5592.07|5591.57|450
1726163050000|2024-09-12 17:44:10|5592.44|5591.94|5592.82|5592.32|5592.82|5592.32|5592.44|5591.94|118
1726163060000|2024-09-12 17:44:20|5592.57|5592.07|5592.57|5592.07|5592.57|5592.07|5592.32|5591.82|814
1726163070000|2024-09-12 17:44:30|5592.44|5591.94|5592.57|5592.07|5592.57|5592.07|5592.32|5591.82|126
1726163080000|2024-09-12 17:44:40|5592.69|5592.19|5592.57|5592.07|5592.82|5592.32|5592.57|5592.07|209
1726163090000|2024-09-12 17:44:50|5592.82|5592.32|5592.82|5592.32|5592.82|5592.32|5592.82|5592.32|168
1726163100000|2024-09-12 17:45:00|5593.07|5592.57|5592.82|5592.32|5593.07|5592.57|5592.82|5592.32|369
1726163110000|2024-09-12 17:45:10|5593.07|5592.57|5593.07|5592.57|5593.07|5592.57|5592.82|5592.32|168
1726163120000|2024-09-12 17:45:20|5592.94|5592.44|5593.57|5593.07|5594.07|5593.57|5592.94|5592.44|1730
1726163130000|2024-09-12 17:45:30|5593.82|5593.32|5594.32|5593.82|5594.32|5593.82|5593.57|5593.07|262
1726163140000|2024-09-12 17:45:40|5594.57|5594.07|5594.32|5593.82|5594.57|5594.07|5594.32|5593.82|2000
1726163150000|2024-09-12 17:45:50|5594.57|5594.07|5595.32|5594.82|5595.32|5594.82|5594.32|5593.82|300
1726163160000|2024-09-12 17:46:00|5595.57|5595.07|5596.07|5595.57|5596.57|5596.07|5595.57|5595.07|1338
1726163170000|2024-09-12 17:46:10|5595.57|5595.07|5595.82|5595.32|5595.82|5595.32|5595.32|5594.82|283
1726163180000|2024-09-12 17:46:20|5595.57|5595.07|5596.32|5595.82|5596.57|5596.07|5595.32|5594.82|1019
1726163190000|2024-09-12 17:46:30|5596.57|5596.07|5596.32|5595.82|5596.57|5596.07|5596.32|5595.82|253
1726163200000|2024-09-12 17:46:40|5596.44|5595.94|5596.32|5595.82|5596.82|5596.32|5596.32|5595.82|530
1726163210000|2024-09-12 17:46:50|5596.57|5596.07|5596.57|5596.07|5596.57|5596.07|5596.32|5595.82|142
1726163220000|2024-09-12 17:47:00|5596.32|5595.82|5596.32|5595.82|5596.57|5596.07|5596.07|5595.57|454
1726163230000|2024-09-12 17:47:10|5596.57|5596.07|5596.07|5595.57|5596.57|5596.07|5595.82|5595.32|473
1726163240000|2024-09-12 17:47:20|5596.32|5595.82|5594.82|5594.32|5596.44|5595.94|5594.57|5594.07|630
1726163250000|2024-09-12 17:47:30|5594.94|5594.44|5594.57|5594.07|5595.32|5594.82|5594.57|5594.07|382
1726163260000|2024-09-12 17:47:40|5594.44|5593.94|5594.32|5593.82|5594.57|5594.07|5594.32|5593.82|424
1726163270000|2024-09-12 17:47:50|5594.07|5593.57|5594.57|5594.07|5594.82|5594.32|5594.07|5593.57|335
1726163280000|2024-09-12 17:48:00|5594.69|5594.19|5594.07|5593.57|5594.82|5594.32|5593.82|5593.32|453
1726163290000|2024-09-12 17:48:10|5593.82|5593.32|5594.57|5594.07|5594.57|5594.07|5593.82|5593.32|322
1726163300000|2024-09-12 17:48:20|5594.82|5594.32|5594.69|5594.19|5594.82|5594.32|5594.57|5594.07|250
1726163310000|2024-09-12 17:48:30|5594.57|5594.07|5595.07|5594.57|5595.07|5594.57|5594.57|5594.07|165
1726163320000|2024-09-12 17:48:40|5595.32|5594.82|5595.07|5594.57|5595.44|5594.94|5594.82|5594.32|253
1726163330000|2024-09-12 17:48:50|5594.82|5594.32|5595.07|5594.57|5595.07|5594.57|5594.82|5594.32|244
1726163340000|2024-09-12 17:49:00|5594.94|5594.44|5594.69|5594.19|5595.07|5594.57|5594.57|5594.07|338
1726163350000|2024-09-12 17:49:10|5594.57|5594.07|5595.07|5594.57|5595.07|5594.57|5594.57|5594.07|233
1726163360000|2024-09-12 17:49:20|5595.32|5594.82|5595.57|5595.07|5595.82|5595.32|5595.32|5594.82|370
1726163370000|2024-09-12 17:49:30|5595.69|5595.19|5595.32|5594.82|5595.82|5595.32|5595.32|5594.82|268
1726163380000|2024-09-12 17:49:40|5595.57|5595.07|5595.82|5595.32|5596.07|5595.57|5595.57|5595.07|559
1726163390000|2024-09-12 17:49:50|5596.07|5595.57|5596.32|5595.82|5596.32|5595.82|5596.07|5595.57|140
1726163400000|2024-09-12 17:50:00|5596.44|5595.94|5596.32|5595.82|5596.57|5596.07|5596.07|5595.57|598
1726163410000|2024-09-12 17:50:10|5596.57|5596.07|5596.32|5595.82|5596.57|5596.07|5596.07|5595.57|311
1726163420000|2024-09-12 17:50:20|5596.57|5596.07|5596.57|5596.07|5596.57|5596.07|5596.32|5595.82|251
1726163430000|2024-09-12 17:50:30|5596.32|5595.82|5596.32|5595.82|5596.82|5596.32|5596.32|5595.82|389
1726163440000|2024-09-12 17:50:40|5596.57|5596.07|5597.07|5596.57|5597.07|5596.57|5596.57|5596.07|147
1726163450000|2024-09-12 17:50:50|5597.32|5596.82|5597.57|5597.07|5597.57|5597.07|5597.32|5596.82|337
1726163460000|2024-09-12 17:51:00|5597.32|5596.82|5597.32|5596.82|5597.32|5596.82|5597.07|5596.57|462
1726163470000|2024-09-12 17:51:10|5597.44|5596.94|5597.82|5597.32|5597.82|5597.32|5597.44|5596.94|365
1726163480000|2024-09-12 17:51:20|5597.57|5597.07|5597.57|5597.07|5597.69|5597.19|5597.57|5597.07|313
1726163490000|2024-09-12 17:51:30|5597.69|5597.19|5597.82|5597.32|5597.82|5597.32|5597.69|5597.19|348
1726163500000|2024-09-12 17:51:40|5597.94|5597.44|5598.82|5598.32|5598.94|5598.44|5597.94|5597.44|1051
1726163510000|2024-09-12 17:51:50|5598.94|5598.44|5599.32|5598.82|5599.32|5598.82|5598.94|5598.44|714
1726163520000|2024-09-12 17:52:00|5599.07|5598.57|5599.32|5598.82|5599.82|5599.32|5599.07|5598.57|587
1726163530000|2024-09-12 17:52:10|5599.57|5599.07|5599.57|5599.07|5599.57|5599.07|5599.57|5599.07|161
1726163540000|2024-09-12 17:52:20|5599.69|5599.19|5599.19|5598.69|5599.69|5599.19|5599.07|5598.57|994
1726163550000|2024-09-12 17:52:30|5599.32|5598.82|5599.32|5598.82|5599.32|5598.82|5599.07|5598.57|231
1726163560000|2024-09-12 17:52:40|5599.57|5599.07|5599.57|5599.07|5599.57|5599.07|5599.07|5598.57|401
1726163570000|2024-09-12 17:52:50|5599.69|5599.19|5599.82|5599.32|5599.82|5599.32|5599.57|5599.07|901
1726163580000|2024-09-12 17:53:00|5599.57|5599.07|5599.32|5598.82|5599.82|5599.32|5599.32|5598.82|273
1726163590000|2024-09-12 17:53:10|5599.19|5598.69|5599.57|5599.07|5599.57|5599.07|5599.07|5598.57|323
1726163600000|2024-09-12 17:53:20|5599.32|5598.82|5599.32|5598.82|5599.57|5599.07|5599.32|5598.82|195
1726163610000|2024-09-12 17:53:30|5599.57|5599.07|5599.82|5599.32|5599.82|5599.32|5599.57|5599.07|235
1726163620000|2024-09-12 17:53:40|5599.57|5599.07|5599.82|5599.32|5599.82|5599.32|5599.57|5599.07|366
1726163630000|2024-09-12 17:53:50|||||||||594
1726163640000|2024-09-12 17:54:00|5599.57|5599.07|5599.57|5599.07|5599.57|5599.07|5599.32|5598.82|340
1726163650000|2024-09-12 17:54:10|5599.69|5599.19|5599.82|5599.32|5599.82|5599.32|5599.69|5599.19|129
1726163660000|2024-09-12 17:54:20|5600.07|5599.57|5599.57|5599.07|5600.07|5599.57|5599.57|5599.07|685
1726163670000|2024-09-12 17:54:30|5599.32|5598.82|5598.57|5598.07|5599.32|5598.82|5598.57|5598.07|605
1726163680000|2024-09-12 17:54:40|5598.69|5598.19|5599.07|5598.57|5599.07|5598.57|5598.69|5598.19|224
1726163690000|2024-09-12 17:54:50|5599.32|5598.82|5599.57|5599.07|5599.57|5599.07|5599.32|5598.82|200
1726163700000|2024-09-12 17:55:00|5599.82|5599.32|5599.82|5599.32|5599.82|5599.32|5599.82|5599.32|127
1726163710000|2024-09-12 17:55:10|5599.94|5599.44|5601.07|5600.57|5601.07|5600.57|5599.82|5599.32|683
1726163720000|2024-09-12 17:55:20|5601.32|5600.82|5601.32|5600.82|5601.32|5600.82|5601.07|5600.57|584
1726163730000|2024-09-12 17:55:30|5601.07|5600.57|5601.32|5600.82|5601.32|5600.82|5601.07|5600.57|453
1726163740000|2024-09-12 17:55:40|5601.07|5600.57|5600.82|5600.32|5601.32|5600.82|5600.57|5600.07|467
1726163750000|2024-09-12 17:55:50|5601.07|5600.57|5601.32|5600.82|5601.32|5600.82|5601.07|5600.57|114
1726163760000|2024-09-12 17:56:00|5601.44|5600.94|5601.82|5601.32|5602.07|5601.57|5601.44|5600.94|719
1726163770000|2024-09-12 17:56:10|5601.94|5601.44|5601.07|5600.57|5601.94|5601.44|5601.07|5600.57|591
1726163780000|2024-09-12 17:56:20|5601.19|5600.69|5600.82|5600.32|5601.32|5600.82|5600.82|5600.32|351
1726163790000|2024-09-12 17:56:30|5601.07|5600.57|5601.07|5600.57|5601.07|5600.57|5601.07|5600.57|242
1726163800000|2024-09-12 17:56:40|5600.94|5600.44|5600.82|5600.32|5600.94|5600.44|5600.57|5600.07|312
1726163810000|2024-09-12 17:56:50|5600.57|5600.07|5598.69|5598.19|5600.57|5600.07|5598.57|5598.07|1693
1726163820000|2024-09-12 17:57:00|5598.82|5598.32|5597.07|5596.57|5598.82|5598.32|5596.32|5595.82|2526
1726163830000|2024-09-12 17:57:10|5597.32|5596.82|5598.07|5597.57|5598.32|5597.82|5597.32|5596.82|697
1726163840000|2024-09-12 17:57:20|5598.19|5597.69|5598.57|5598.07|5598.57|5598.07|5598.07|5597.57|384
1726163850000|2024-09-12 17:57:30|5598.82|5598.32|5598.82|5598.32|5599.07|5598.57|5598.07|5597.57|423
1726163860000|2024-09-12 17:57:40|5598.94|5598.44|5599.32|5598.82|5599.32|5598.82|5598.57|5598.07|620
1726163870000|2024-09-12 17:57:50|5599.57|5599.07|5600.07|5599.57|5600.07|5599.57|5599.57|5599.07|556
1726163880000|2024-09-12 17:58:00|5600.19|5599.69|5600.07|5599.57|5600.82|5600.32|5600.07|5599.57|580
1726163890000|2024-09-12 17:58:10|5600.32|5599.82|5600.32|5599.82|5600.57|5600.07|5600.32|5599.82|404
1726163900000|2024-09-12 17:58:20|5600.07|5599.57|5600.07|5599.57|5600.32|5599.82|5599.82|5599.32|361
1726163910000|2024-09-12 17:58:30|5600.32|5599.82|5600.32|5599.82|5600.32|5599.82|5600.07|5599.57|101
1726163920000|2024-09-12 17:58:40|5600.07|5599.57|5600.32|5599.82|5600.44|5599.94|5600.07|5599.57|238
1726163930000|2024-09-12 17:58:50|5600.57|5600.07|5600.32|5599.82|5600.57|5600.07|5600.32|5599.82|199
1726163940000|2024-09-12 17:59:00|5600.07|5599.57|5600.07|5599.57|5600.07|5599.57|5599.82|5599.32|212
1726163950000|2024-09-12 17:59:10|5599.82|5599.32|5599.07|5598.57|5600.07|5599.57|5599.07|5598.57|412
1726163960000|2024-09-12 17:59:20|5599.32|5598.82|5599.57|5599.07|5599.57|5599.07|5599.32|5598.82|141
1726163970000|2024-09-12 17:59:30|5599.32|5598.82|5599.57|5599.07|5599.82|5599.32|5599.32|5598.82|199
1726163980000|2024-09-12 17:59:40|5599.32|5598.82|5599.57|5599.07|5599.57|5599.07|5599.32|5598.82|145
1726163990000|2024-09-12 17:59:50|5599.69|5599.19|5599.82|5599.32|5599.82|5599.32|5599.57|5599.07|222
1726164000000|2024-09-12 18:00:00|5600.07|5599.57|5599.19|5598.69|5600.07|5599.57|5599.19|5598.69|604
1726164010000|2024-09-12 18:00:10|5599.44|5598.94|5599.57|5599.07|5599.82|5599.32|5599.32|5598.82|398
1726164020000|2024-09-12 18:00:20|5599.69|5599.19|5600.07|5599.57|5600.07|5599.57|5599.69|5599.19|461
1726164030000|2024-09-12 18:00:30|5599.82|5599.32|5600.07|5599.57|5600.07|5599.57|5599.82|5599.32|208
1726164040000|2024-09-12 18:00:40|5600.19|5599.69|5600.07|5599.57|5600.32|5599.82|5600.07|5599.57|87
1726164050000|2024-09-12 18:00:50|5599.82|5599.32|5599.57|5599.07|5599.82|5599.32|5599.57|5599.07|404
1726164060000|2024-09-12 18:01:00|5599.32|5598.82|5598.82|5598.32|5599.32|5598.82|5597.82|5597.32|1072
1726164070000|2024-09-12 18:01:10|5598.57|5598.07|5598.57|5598.07|5599.07|5598.57|5598.57|5598.07|408
1726164080000|2024-09-12 18:01:20|5598.82|5598.32|5599.32|5598.82|5599.57|5599.07|5598.57|5598.07|355
1726164090000|2024-09-12 18:01:30|5599.57|5599.07|5599.19|5598.69|5599.57|5599.07|5599.07|5598.57|279
1726164100000|2024-09-12 18:01:40|5599.07|5598.57|5599.07|5598.57|5599.57|5599.07|5599.07|5598.57|192
1726164110000|2024-09-12 18:01:50|5599.19|5598.69|5599.57|5599.07|5599.57|5599.07|5599.19|5598.69|166
1726164120000|2024-09-12 18:02:00|5599.82|5599.32|5599.57|5599.07|5600.07|5599.57|5599.57|5599.07|250
1726164130000|2024-09-12 18:02:10|5599.32|5598.82|5599.82|5599.32|5599.82|5599.32|5599.32|5598.82|206
1726164140000|2024-09-12 18:02:20|5599.69|5599.19|5600.32|5599.82|5600.32|5599.82|5599.57|5599.07|326
1726164150000|2024-09-12 18:02:30|5600.57|5600.07|5600.57|5600.07|5600.57|5600.07|5600.57|5600.07|350
1726164160000|2024-09-12 18:02:40|5600.69|5600.19|5600.82|5600.32|5601.32|5600.82|5600.69|5600.19|540
1726164170000|2024-09-12 18:02:50|5601.07|5600.57|5600.57|5600.07|5601.07|5600.57|5600.57|5600.07|577
1726164180000|2024-09-12 18:03:00|5600.44|5599.94|5600.82|5600.32|5600.82|5600.32|5600.44|5599.94|191
1726164190000|2024-09-12 18:03:10|5600.57|5600.07|5600.32|5599.82|5600.57|5600.07|5600.32|5599.82|245
1726164200000|2024-09-12 18:03:20|5600.44|5599.94|5601.32|5600.82|5601.32|5600.82|5600.44|5599.94|134
1726164210000|2024-09-12 18:03:30|5601.07|5600.57|5601.07|5600.57|5601.57|5601.07|5600.82|5600.32|486
1726164220000|2024-09-12 18:03:40|5600.69|5600.19|5600.32|5599.82|5600.82|5600.32|5600.32|5599.82|201
1726164230000|2024-09-12 18:03:50|5600.57|5600.07|5600.82|5600.32|5600.82|5600.32|5600.32|5599.82|275
1726164240000|2024-09-12 18:04:00|5601.07|5600.57|5600.57|5600.07|5601.07|5600.57|5600.57|5600.07|415
1726164250000|2024-09-12 18:04:10|5600.32|5599.82|5599.57|5599.07|5600.32|5599.82|5599.44|5598.94|488
1726164260000|2024-09-12 18:04:20|5599.82|5599.32|5599.82|5599.32|5600.07|5599.57|5599.82|5599.32|271
1726164270000|2024-09-12 18:04:30|5599.94|5599.44|5599.82|5599.32|5600.19|5599.69|5599.57|5599.07|158
1726164280000|2024-09-12 18:04:40|5599.57|5599.07|5599.82|5599.32|5599.94|5599.44|5599.57|5599.07|198
1726164290000|2024-09-12 18:04:50|5599.94|5599.44|5599.57|5599.07|5599.94|5599.44|5599.57|5599.07|235
1726164300000|2024-09-12 18:05:00|5599.82|5599.32|5599.07|5598.57|5600.07|5599.57|5599.07|5598.57|356
1726164310000|2024-09-12 18:05:10|5599.32|5598.82|5599.44|5598.94|5599.82|5599.32|5599.32|5598.82|300
1726164320000|2024-09-12 18:05:20|5599.57|5599.07|5598.82|5598.32|5599.57|5599.07|5598.82|5598.32|290
1726164330000|2024-09-12 18:05:30|5599.07|5598.57|5599.07|5598.57|5599.32|5598.82|5598.82|5598.32|367
1726164340000|2024-09-12 18:05:40|5598.82|5598.32|5598.32|5597.82|5598.82|5598.32|5598.07|5597.57|301
1726164350000|2024-09-12 18:05:50|5598.57|5598.07|5598.82|5598.32|5598.82|5598.32|5598.32|5597.82|203
1726164360000|2024-09-12 18:06:00|5598.57|5598.07|5597.82|5597.32|5598.57|5598.07|5597.82|5597.32|534
1726164370000|2024-09-12 18:06:10|5597.69|5597.19|5597.07|5596.57|5598.07|5597.57|5596.82|5596.32|670
1726164380000|2024-09-12 18:06:20|5597.32|5596.82|5597.57|5597.07|5598.07|5597.57|5597.32|5596.82|340
1726164390000|2024-09-12 18:06:30|5597.69|5597.19|5598.32|5597.82|5598.44|5597.94|5597.69|5597.19|158
1726164400000|2024-09-12 18:06:40|5598.07|5597.57|5598.07|5597.57|5598.32|5597.82|5597.82|5597.32|259
1726164410000|2024-09-12 18:06:50|5598.19|5597.69|5598.32|5597.82|5598.57|5598.07|5597.94|5597.44|463
1726164420000|2024-09-12 18:07:00|5598.57|5598.07|5597.82|5597.32|5598.57|5598.07|5597.07|5596.57|469
1726164430000|2024-09-12 18:07:10|5597.69|5597.19|5596.57|5596.07|5597.82|5597.32|5596.57|5596.07|802
1726164440000|2024-09-12 18:07:20|5596.82|5596.32|5597.57|5597.07|5597.82|5597.32|5596.82|5596.32|359
1726164450000|2024-09-12 18:07:30|5597.82|5597.32|5597.82|5597.32|5597.82|5597.32|5597.57|5597.07|184
1726164460000|2024-09-12 18:07:40|5597.69|5597.19|5597.82|5597.32|5597.82|5597.32|5597.19|5596.69|220
1726164470000|2024-09-12 18:07:50|5597.57|5597.07|5597.82|5597.32|5597.82|5597.32|5597.32|5596.82|141
1726164480000|2024-09-12 18:08:00|5597.69|5597.19|5597.07|5596.57|5597.82|5597.32|5596.82|5596.32|287
1726164490000|2024-09-12 18:08:10|5597.19|5596.69|5596.82|5596.32|5597.32|5596.82|5596.82|5596.32|270
1726164500000|2024-09-12 18:08:20|5597.07|5596.57|5596.69|5596.19|5597.32|5596.82|5596.32|5595.82|355
1726164510000|2024-09-12 18:08:30|5596.82|5596.32|5595.82|5595.32|5597.07|5596.57|5595.32|5594.82|1208
1726164520000|2024-09-12 18:08:40|5595.57|5595.07|5595.32|5594.82|5595.82|5595.32|5595.07|5594.57|1024
1726164530000|2024-09-12 18:08:50|5595.07|5594.57|5595.32|5594.82|5595.57|5595.07|5595.07|5594.57|341
1726164540000|2024-09-12 18:09:00|5595.07|5594.57|5595.32|5594.82|5595.57|5595.07|5594.82|5594.32|866
1726164550000|2024-09-12 18:09:10|5595.07|5594.57|5595.57|5595.07|5595.94|5595.44|5595.07|5594.57|718
1726164560000|2024-09-12 18:09:20|5595.07|5594.57|5594.82|5594.32|5595.32|5594.82|5594.57|5594.07|1481
1726164570000|2024-09-12 18:09:30|5594.94|5594.44|5592.82|5592.32|5595.07|5594.57|5591.82|5591.32|1821
1726164580000|2024-09-12 18:09:40|5592.94|5592.44|5594.07|5593.57|5594.07|5593.57|5592.94|5592.44|790
1726164590000|2024-09-12 18:09:50|5594.19|5593.69|5594.07|5593.57|5594.32|5593.82|5593.57|5593.07|334
1726164600000|2024-09-12 18:10:00|5594.32|5593.82|5594.32|5593.82|5594.44|5593.94|5593.82|5593.32|591
1726164610000|2024-09-12 18:10:10|5594.07|5593.57|5594.57|5594.07|5594.82|5594.32|5594.07|5593.57|625
1726164620000|2024-09-12 18:10:20|5594.44|5593.94|5594.32|5593.82|5594.57|5594.07|5594.07|5593.57|385
1726164630000|2024-09-12 18:10:30|5594.19|5593.69|5593.57|5593.07|5594.19|5593.69|5593.32|5592.82|348
1726164640000|2024-09-12 18:10:40|5593.82|5593.32|5593.07|5592.57|5594.07|5593.57|5592.82|5592.32|470
1726164650000|2024-09-12 18:10:50|5593.32|5592.82|5593.82|5593.32|5594.07|5593.57|5593.32|5592.82|218
1726164660000|2024-09-12 18:11:00|5594.07|5593.57|5594.82|5594.32|5594.82|5594.32|5594.07|5593.57|380
1726164670000|2024-09-12 18:11:10|5594.94|5594.44|5594.07|5593.57|5595.19|5594.69|5594.07|5593.57|402
1726164680000|2024-09-12 18:11:20|5593.82|5593.32|5594.57|5594.07|5594.57|5594.07|5593.57|5593.07|198
1726164690000|2024-09-12 18:11:30|5594.82|5594.32|5594.57|5594.07|5595.07|5594.57|5594.32|5593.82|248
1726164700000|2024-09-12 18:11:40|5594.32|5593.82|5594.32|5593.82|5594.44|5593.94|5593.82|5593.32|216
1726164710000|2024-09-12 18:11:50|5594.19|5593.69|5594.07|5593.57|5594.32|5593.82|5593.57|5593.07|486
1726164720000|2024-09-12 18:12:00|5593.94|5593.44|5594.57|5594.07|5594.82|5594.32|5593.94|5593.44|159
1726164730000|2024-09-12 18:12:10|5594.69|5594.19|5595.07|5594.57|5595.07|5594.57|5594.57|5594.07|127
1726164740000|2024-09-12 18:12:20|5594.82|5594.32|5594.07|5593.57|5595.07|5594.57|5593.82|5593.32|219
1726164750000|2024-09-12 18:12:30|5593.94|5593.44|5593.82|5593.32|5594.07|5593.57|5593.32|5592.82|441
1726164760000|2024-09-12 18:12:40|5594.07|5593.57|5594.07|5593.57|5594.32|5593.82|5593.94|5593.44|489
1726164770000|2024-09-12 18:12:50|5594.57|5594.07|5594.57|5594.07|5594.82|5594.32|5594.32|5593.82|175
1726164780000|2024-09-12 18:13:00|5594.44|5593.94|5594.32|5593.82|5594.82|5594.32|5594.32|5593.82|149
1726164790000|2024-09-12 18:13:10|5594.07|5593.57|5595.32|5594.82|5595.32|5594.82|5594.07|5593.57|833
1726164800000|2024-09-12 18:13:20|5595.57|5595.07|5595.32|5594.82|5595.57|5595.07|5594.82|5594.32|278
1726164810000|2024-09-12 18:13:30|5595.07|5594.57|5595.07|5594.57|5595.32|5594.82|5594.57|5594.07|180
1726164820000|2024-09-12 18:13:40|5595.19|5594.69|5596.32|5595.82|5596.32|5595.82|5595.07|5594.57|307
1726164830000|2024-09-12 18:13:50|5596.07|5595.57|5596.32|5595.82|5596.32|5595.82|5596.07|5595.57|682
1726164840000|2024-09-12 18:14:00|5596.19|5595.69|5595.07|5594.57|5596.19|5595.69|5594.82|5594.32|451
1726164850000|2024-09-12 18:14:10|5595.32|5594.82|5595.07|5594.57|5595.44|5594.94|5594.82|5594.32|156
1726164860000|2024-09-12 18:14:20|5594.82|5594.32|5595.07|5594.57|5595.57|5595.07|5594.82|5594.32|206
1726164870000|2024-09-12 18:14:30|5594.94|5594.44|5595.07|5594.57|5595.32|5594.82|5594.82|5594.32|124
1726164880000|2024-09-12 18:14:40|5594.82|5594.32|5594.82|5594.32|5595.07|5594.57|5594.57|5594.07|325
1726164890000|2024-09-12 18:14:50|5594.69|5594.19|5594.82|5594.32|5595.07|5594.57|5594.69|5594.19|80
1726164900000|2024-09-12 18:15:00|5595.07|5594.57|5594.82|5594.32|5595.07|5594.57|5594.07|5593.57|540
1726164910000|2024-09-12 18:15:10|5595.07|5594.57|5594.94|5594.44|5595.32|5594.82|5594.82|5594.32|185
1726164920000|2024-09-12 18:15:20|5595.07|5594.57|5594.82|5594.32|5595.32|5594.82|5594.82|5594.32|299
1726164930000|2024-09-12 18:15:30|5594.32|5593.82|5594.82|5594.32|5595.07|5594.57|5594.32|5593.82|234
1726164940000|2024-09-12 18:15:40|5594.69|5594.19|5594.82|5594.32|5595.07|5594.57|5594.07|5593.57|216
1726164950000|2024-09-12 18:15:50|5594.69|5594.19|5595.57|5595.07|5595.57|5595.07|5594.32|5593.82|272
1726164960000|2024-09-12 18:16:00|5595.82|5595.32|5594.94|5594.44|5595.82|5595.32|5594.94|5594.44|292
1726164970000|2024-09-12 18:16:10|5594.82|5594.32|5595.19|5594.69|5595.82|5595.32|5594.82|5594.32|201
1726164980000|2024-09-12 18:16:20|5595.07|5594.57|5595.07|5594.57|5595.32|5594.82|5594.82|5594.32|75
1726164990000|2024-09-12 18:16:30|5595.19|5594.69|5595.32|5594.82|5595.32|5594.82|5595.07|5594.57|110
1726165000000|2024-09-12 18:16:40|5595.44|5594.94|5595.19|5594.69|5595.69|5595.19|5594.94|5594.44|177
1726165010000|2024-09-12 18:16:50|5595.07|5594.57|5594.57|5594.07|5595.19|5594.69|5594.57|5594.07|143
1726165020000|2024-09-12 18:17:00|5594.82|5594.32|5595.07|5594.57|5595.07|5594.57|5594.32|5593.82|339
1726165030000|2024-09-12 18:17:10|5595.32|5594.82|5595.07|5594.57|5595.32|5594.82|5594.82|5594.32|373
1726165040000|2024-09-12 18:17:20|5595.32|5594.82|5595.07|5594.57|5595.57|5595.07|5595.07|5594.57|207
1726165050000|2024-09-12 18:17:30|5594.82|5594.32|5594.82|5594.32|5595.07|5594.57|5594.57|5594.07|154
1726165060000|2024-09-12 18:17:40|5595.07|5594.57|5595.07|5594.57|5595.07|5594.57|5594.32|5593.82|179
1726165070000|2024-09-12 18:17:50|5594.94|5594.44|5594.69|5594.19|5595.32|5594.82|5594.44|5593.94|205
1726165080000|2024-09-12 18:18:00|5595.07|5594.57|5594.32|5593.82|5595.07|5594.57|5594.32|5593.82|453
1726165090000|2024-09-12 18:18:10|5594.44|5593.94|5594.57|5594.07|5594.57|5594.07|5594.32|5593.82|249
1726165100000|2024-09-12 18:18:20|5594.69|5594.19|5594.32|5593.82|5594.82|5594.32|5594.32|5593.82|87
1726165110000|2024-09-12 18:18:30|5594.07|5593.57|5595.32|5594.82|5595.32|5594.82|5594.07|5593.57|284
1726165120000|2024-09-12 18:18:40|5595.19|5594.69|5594.57|5594.07|5595.32|5594.82|5594.32|5593.82|257
1726165130000|2024-09-12 18:18:50|5594.69|5594.19|5594.32|5593.82|5594.82|5594.32|5593.82|5593.32|253
1726165140000|2024-09-12 18:19:00|5594.44|5593.94|5594.57|5594.07|5594.82|5594.32|5594.32|5593.82|301
1726165150000|2024-09-12 18:19:10|5594.82|5594.32|5593.94|5593.44|5595.07|5594.57|5593.94|5593.44|370
1726165160000|2024-09-12 18:19:20|5594.07|5593.57|5594.07|5593.57|5594.32|5593.82|5594.07|5593.57|116
1726165170000|2024-09-12 18:19:30|5593.82|5593.32|5594.07|5593.57|5594.07|5593.57|5593.82|5593.32|262
1726165180000|2024-09-12 18:19:40|5593.82|5593.32|5593.32|5592.82|5593.82|5593.32|5593.32|5592.82|322
1726165190000|2024-09-12 18:19:50|5593.57|5593.07|5593.82|5593.32|5594.07|5593.57|5593.57|5593.07|317
1726165200000|2024-09-12 18:20:00|5593.94|5593.44|5593.69|5593.19|5594.57|5594.07|5593.57|5593.07|436
1726165210000|2024-09-12 18:20:10|5593.82|5593.32|5593.82|5593.32|5594.19|5593.69|5593.82|5593.32|177
1726165220000|2024-09-12 18:20:20|5593.57|5593.07|5594.32|5593.82|5594.32|5593.82|5593.57|5593.07|319
1726165230000|2024-09-12 18:20:30|5594.57|5594.07|5594.82|5594.32|5595.07|5594.57|5593.82|5593.32|268
1726165240000|2024-09-12 18:20:40|5594.57|5594.07|5594.69|5594.19|5595.07|5594.57|5594.57|5594.07|165
1726165250000|2024-09-12 18:20:50|5594.82|5594.32|5594.57|5594.07|5594.82|5594.32|5594.07|5593.57|317
1726165260000|2024-09-12 18:21:00|5594.32|5593.82|5594.32|5593.82|5594.57|5594.07|5594.32|5593.82|144
1726165270000|2024-09-12 18:21:10|5594.57|5594.07|5594.07|5593.57|5594.57|5594.07|5594.07|5593.57|326
1726165280000|2024-09-12 18:21:20|5593.94|5593.44|5594.32|5593.82|5594.32|5593.82|5593.57|5593.07|167
1726165290000|2024-09-12 18:21:30|5594.57|5594.07|5595.07|5594.57|5595.07|5594.57|5594.57|5594.07|266
1726165300000|2024-09-12 18:21:40|5595.57|5595.07|5597.07|5596.57|5597.07|5596.57|5595.57|5595.07|806
1726165310000|2024-09-12 18:21:50|5596.82|5596.32|5597.07|5596.57|5597.07|5596.57|5596.82|5596.32|604
1726165320000|2024-09-12 18:22:00|5597.32|5596.82|5597.07|5596.57|5597.82|5597.32|5597.07|5596.57|811
1726165330000|2024-09-12 18:22:10|5597.19|5596.69|5597.32|5596.82|5597.32|5596.82|5596.82|5596.32|327
1726165340000|2024-09-12 18:22:20|5597.19|5596.69|5598.69|5598.19|5598.82|5598.32|5597.19|5596.69|1466
1726165350000|2024-09-12 18:22:30|5598.82|5598.32|5598.57|5598.07|5599.19|5598.69|5598.44|5597.94|779
1726165360000|2024-09-12 18:22:40|5598.69|5598.19|5597.82|5597.32|5598.69|5598.19|5597.32|5596.82|492
1726165370000|2024-09-12 18:22:50|5597.94|5597.44|5598.57|5598.07|5598.57|5598.07|5597.69|5597.19|282
1726165380000|2024-09-12 18:23:00|5598.32|5597.82|5597.57|5597.07|5598.32|5597.82|5597.57|5597.07|387
1726165390000|2024-09-12 18:23:10|5597.69|5597.19|5596.82|5596.32|5598.07|5597.57|5596.82|5596.32|335
1726165400000|2024-09-12 18:23:20|5596.94|5596.44|5597.57|5597.07|5597.57|5597.07|5596.94|5596.44|177
1726165410000|2024-09-12 18:23:30|5597.82|5597.32|5596.82|5596.32|5597.82|5597.32|5596.82|5596.32|359
1726165420000|2024-09-12 18:23:40|5596.94|5596.44|5595.07|5594.57|5597.07|5596.57|5594.82|5594.32|1525
1726165430000|2024-09-12 18:23:50|5595.32|5594.82|5595.57|5595.07|5595.82|5595.32|5595.07|5594.57|388
1726165440000|2024-09-12 18:24:00|5595.32|5594.82|5595.82|5595.32|5595.94|5595.44|5595.32|5594.82|339
1726165450000|2024-09-12 18:24:10|5596.07|5595.57|5597.07|5596.57|5597.32|5596.82|5596.07|5595.57|287
1726165460000|2024-09-12 18:24:20|5597.32|5596.82|5598.07|5597.57|5598.07|5597.57|5597.32|5596.82|311
1726165470000|2024-09-12 18:24:30|5598.32|5597.82|5598.57|5598.07|5598.82|5598.32|5598.32|5597.82|412
1726165480000|2024-09-12 18:24:40|5598.82|5598.32|5599.07|5598.57|5599.07|5598.57|5598.82|5598.32|223
1726165490000|2024-09-12 18:24:50|5599.19|5598.69|5599.32|5598.82|5599.32|5598.82|5599.07|5598.57|284
1726165500000|2024-09-12 18:25:00|5598.82|5598.32|5599.32|5598.82|5599.57|5599.07|5598.82|5598.32|428
1726165510000|2024-09-12 18:25:10|5599.57|5599.07|5600.07|5599.57|5600.32|5599.82|5599.07|5598.57|1734
1726165520000|2024-09-12 18:25:20|5599.82|5599.32|5599.57|5599.07|5600.07|5599.57|5599.57|5599.07|259
1726165530000|2024-09-12 18:25:30|5599.69|5599.19|5599.82|5599.32|5600.07|5599.57|5599.69|5599.19|190
1726165540000|2024-09-12 18:25:40|5599.57|5599.07|5599.57|5599.07|5599.57|5599.07|5599.07|5598.57|200
1726165550000|2024-09-12 18:25:50|5599.32|5598.82|5599.57|5599.07|5599.57|5599.07|5599.32|5598.82|119
1726165560000|2024-09-12 18:26:00|5599.82|5599.32|5599.57|5599.07|5599.82|5599.32|5599.32|5598.82|413
1726165570000|2024-09-12 18:26:10|5599.32|5598.82|5598.57|5598.07|5599.32|5598.82|5598.57|5598.07|220
1726165580000|2024-09-12 18:26:20|5598.82|5598.32|5599.32|5598.82|5599.32|5598.82|5598.82|5598.32|158
1726165590000|2024-09-12 18:26:30|5599.19|5598.69|5599.07|5598.57|5599.32|5598.82|5599.07|5598.57|112
1726165600000|2024-09-12 18:26:40|5599.32|5598.82|5599.69|5599.19|5599.82|5599.32|5599.19|5598.69|207
1726165610000|2024-09-12 18:26:50|5599.57|5599.07|5599.32|5598.82|5599.69|5599.19|5599.32|5598.82|131
1726165620000|2024-09-12 18:27:00|5599.57|5599.07|5599.07|5598.57|5599.57|5599.07|5598.57|5598.07|208
1726165630000|2024-09-12 18:27:10|5598.82|5598.32|5599.07|5598.57|5599.32|5598.82|5598.82|5598.32|165
1726165640000|2024-09-12 18:27:20|5599.32|5598.82|5599.32|5598.82|5599.32|5598.82|5599.19|5598.69|152
1726165650000|2024-09-12 18:27:30|5599.44|5598.94|5599.07|5598.57|5599.82|5599.32|5598.82|5598.32|134
1726165660000|2024-09-12 18:27:40|5599.19|5598.69|5599.69|5599.19|5599.82|5599.32|5599.19|5598.69|273
1726165670000|2024-09-12 18:27:50|5599.82|5599.32|5599.82|5599.32|5600.07|5599.57|5599.57|5599.07|211
1726165680000|2024-09-12 18:28:00|5600.07|5599.57|5600.07|5599.57|5600.32|5599.82|5599.94|5599.44|221
1726165690000|2024-09-12 18:28:10|5600.19|5599.69|5601.32|5600.82|5601.57|5601.07|5600.19|5599.69|582
1726165700000|2024-09-12 18:28:20|5601.07|5600.57|5600.57|5600.07|5601.07|5600.57|5600.07|5599.57|321
1726165710000|2024-09-12 18:28:30|5600.32|5599.82|5600.32|5599.82|5600.32|5599.82|5600.07|5599.57|137
1726165720000|2024-09-12 18:28:40|5600.57|5600.07|5600.32|5599.82|5600.69|5600.19|5600.32|5599.82|119
1726165730000|2024-09-12 18:28:50|5600.44|5599.94|5600.57|5600.07|5600.57|5600.07|5600.32|5599.82|169
1726165740000|2024-09-12 18:29:00|5600.32|5599.82|5600.19|5599.69|5600.32|5599.82|5599.69|5599.19|424
1726165750000|2024-09-12 18:29:10|5600.32|5599.82|5599.82|5599.32|5600.32|5599.82|5599.82|5599.32|113
1726165760000|2024-09-12 18:29:20|5600.07|5599.57|5598.32|5597.82|5600.07|5599.57|5598.32|5597.82|827
1726165770000|2024-09-12 18:29:30|5598.07|5597.57|5598.82|5598.32|5598.82|5598.32|5598.07|5597.57|546
1726165780000|2024-09-12 18:29:40|5599.07|5598.57|5598.82|5598.32|5599.19|5598.69|5598.57|5598.07|328
1726165790000|2024-09-12 18:29:50|5599.07|5598.57|5599.32|5598.82|5599.44|5598.94|5598.82|5598.32|270
1726165800000|2024-09-12 18:30:00|5599.07|5598.57|5599.32|5598.82|5599.32|5598.82|5598.82|5598.32|629
1726165810000|2024-09-12 18:30:10|5599.57|5599.07|5600.07|5599.57|5600.07|5599.57|5599.44|5598.94|392
1726165820000|2024-09-12 18:30:20|5600.32|5599.82|5600.82|5600.32|5600.82|5600.32|5600.07|5599.57|312
1726165830000|2024-09-12 18:30:30|5600.57|5600.07|5600.57|5600.07|5600.94|5600.44|5600.32|5599.82|228
1726165840000|2024-09-12 18:30:40|5600.82|5600.32|5601.07|5600.57|5601.07|5600.57|5600.82|5600.32|98
1726165850000|2024-09-12 18:30:50|5601.19|5600.69|5600.82|5600.32|5601.32|5600.82|5600.57|5600.07|514
1726165860000|2024-09-12 18:31:00|5600.57|5600.07|5600.57|5600.07|5601.07|5600.57|5600.44|5599.94|336
1726165870000|2024-09-12 18:31:10|5600.32|5599.82|5600.57|5600.07|5600.82|5600.32|5600.32|5599.82|98
1726165880000|2024-09-12 18:31:20|5600.32|5599.82|5599.57|5599.07|5600.32|5599.82|5599.32|5598.82|564
1726165890000|2024-09-12 18:31:30|5599.32|5598.82|5595.57|5595.07|5599.32|5598.82|5595.57|5595.07|1732
1726165900000|2024-09-12 18:31:40|5595.82|5595.32|5595.82|5595.32|5595.82|5595.32|5594.32|5593.82|1385
1726165910000|2024-09-12 18:31:50|5595.57|5595.07|5594.82|5594.32|5596.07|5595.57|5594.82|5594.32|658
1726165920000|2024-09-12 18:32:00|5595.07|5594.57|5596.57|5596.07|5596.57|5596.07|5594.82|5594.32|795
1726165930000|2024-09-12 18:32:10|5596.32|5595.82|5596.82|5596.32|5596.82|5596.32|5596.32|5595.82|261
1726165940000|2024-09-12 18:32:20|5596.57|5596.07|5596.57|5596.07|5596.57|5596.07|5595.57|5595.07|215
1726165950000|2024-09-12 18:32:30|5596.44|5595.94|5596.07|5595.57|5596.57|5596.07|5595.82|5595.32|341
1726165960000|2024-09-12 18:32:40|5595.94|5595.44|5596.32|5595.82|5596.32|5595.82|5595.57|5595.07|343
1726165970000|2024-09-12 18:32:50|5596.57|5596.07|5596.32|5595.82|5596.57|5596.07|5596.07|5595.57|105
1726165980000|2024-09-12 18:33:00|5596.57|5596.07|5596.32|5595.82|5596.82|5596.32|5596.32|5595.82|278
1726165990000|2024-09-12 18:33:10|5596.57|5596.07|5597.57|5597.07|5597.57|5597.07|5596.44|5595.94|352
1726166000000|2024-09-12 18:33:20|5598.07|5597.57|5598.07|5597.57|5598.32|5597.82|5597.82|5597.32|817
1726166010000|2024-09-12 18:33:30|5598.32|5597.82|5597.07|5596.57|5598.32|5597.82|5597.07|5596.57|347
1726166020000|2024-09-12 18:33:40|5597.19|5596.69|5597.07|5596.57|5597.19|5596.69|5596.57|5596.07|82
1726166030000|2024-09-12 18:33:50|5597.32|5596.82|5597.32|5596.82|5597.57|5597.07|5597.32|5596.82|184
1726166040000|2024-09-12 18:34:00|5597.07|5596.57|5597.82|5597.32|5597.82|5597.32|5597.07|5596.57|251
1726166050000|2024-09-12 18:34:10|5598.07|5597.57|5598.82|5598.32|5598.82|5598.32|5598.07|5597.57|436
1726166060000|2024-09-12 18:34:20|5598.57|5598.07|5598.57|5598.07|5598.57|5598.07|5598.32|5597.82|153
1726166070000|2024-09-12 18:34:30|5598.32|5597.82|5598.57|5598.07|5598.57|5598.07|5598.32|5597.82|114
1726166080000|2024-09-12 18:34:40|5598.44|5597.94|5599.07|5598.57|5599.07|5598.57|5598.32|5597.82|125
1726166090000|2024-09-12 18:34:50|5599.32|5598.82|5599.32|5598.82|5599.57|5599.07|5599.07|5598.57|340
1726166100000|2024-09-12 18:35:00|5599.57|5599.07|5599.82|5599.32|5600.07|5599.57|5599.32|5598.82|390
1726166110000|2024-09-12 18:35:10|5599.94|5599.44|5599.82|5599.32|5600.07|5599.57|5599.82|5599.32|202
1726166120000|2024-09-12 18:35:20|5599.94|5599.44|5600.57|5600.07|5600.82|5600.32|5599.94|5599.44|385
1726166130000|2024-09-12 18:35:30|5600.82|5600.32|5601.07|5600.57|5601.32|5600.82|5600.57|5600.07|420
1726166140000|2024-09-12 18:35:40|5600.82|5600.32|5600.82|5600.32|5601.07|5600.57|5600.57|5600.07|352
1726166150000|2024-09-12 18:35:50|||||||||49
1726166160000|2024-09-12 18:36:00|5601.07|5600.57|5600.57|5600.07|5601.07|5600.57|5600.32|5599.82|434
1726166170000|2024-09-12 18:36:10|5600.82|5600.32|5600.82|5600.32|5601.32|5600.82|5600.82|5600.32|224
1726166180000|2024-09-12 18:36:20|5600.94|5600.44|5601.07|5600.57|5601.32|5600.82|5600.94|5600.44|298
1726166190000|2024-09-12 18:36:30|5600.94|5600.44|5601.32|5600.82|5601.32|5600.82|5600.82|5600.32|363
1726166200000|2024-09-12 18:36:40|5601.19|5600.69|5601.07|5600.57|5601.32|5600.82|5600.82|5600.32|153
1726166210000|2024-09-12 18:36:50|5600.94|5600.44|5601.07|5600.57|5601.19|5600.69|5600.82|5600.32|161
1726166220000|2024-09-12 18:37:00|5601.32|5600.82|5601.32|5600.82|5601.32|5600.82|5601.32|5600.82|169
1726166230000|2024-09-12 18:37:10|5601.44|5600.94|5601.07|5600.57|5601.44|5600.94|5601.07|5600.57|374
1726166240000|2024-09-12 18:37:20|5601.32|5600.82|5601.57|5601.07|5602.07|5601.57|5601.32|5600.82|734
1726166250000|2024-09-12 18:37:30|5601.32|5600.82|5601.07|5600.57|5601.32|5600.82|5600.94|5600.44|258
1726166260000|2024-09-12 18:37:40|5601.32|5600.82|5601.07|5600.57|5601.32|5600.82|5600.94|5600.44|100
1726166270000|2024-09-12 18:37:50|5601.32|5600.82|5601.57|5601.07|5601.57|5601.07|5601.32|5600.82|231
1726166280000|2024-09-12 18:38:00|5601.32|5600.82|5601.82|5601.32|5601.82|5601.32|5601.32|5600.82|198
1726166290000|2024-09-12 18:38:10|5602.07|5601.57|5601.82|5601.32|5602.07|5601.57|5601.57|5601.07|262
1726166300000|2024-09-12 18:38:20|5601.57|5601.07|5601.82|5601.32|5601.82|5601.32|5601.57|5601.07|184
1726166310000|2024-09-12 18:38:30|5601.94|5601.44|5601.57|5601.07|5602.07|5601.57|5601.57|5601.07|169
1726166320000|2024-09-12 18:38:40|5601.82|5601.32|5601.32|5600.82|5601.82|5601.32|5601.07|5600.57|177
1726166330000|2024-09-12 18:38:50|5601.19|5600.69|5601.32|5600.82|5601.32|5600.82|5600.94|5600.44|298
1726166340000|2024-09-12 18:39:00|5601.57|5601.07|5601.57|5601.07|5601.82|5601.32|5601.32|5600.82|232
1726166350000|2024-09-12 18:39:10|5601.07|5600.57|5600.82|5600.32|5601.32|5600.82|5600.32|5599.82|424
1726166360000|2024-09-12 18:39:20|5600.57|5600.07|5600.82|5600.32|5600.94|5600.44|5600.32|5599.82|304
1726166370000|2024-09-12 18:39:30|5600.94|5600.44|5601.07|5600.57|5601.32|5600.82|5600.82|5600.32|292
1726166380000|2024-09-12 18:39:40|5600.94|5600.44|5601.07|5600.57|5601.07|5600.57|5600.94|5600.44|181
1726166390000|2024-09-12 18:39:50|||||||||87
1726166400000|2024-09-12 18:40:00|5601.32|5600.82|5601.07|5600.57|5601.32|5600.82|5600.82|5600.32|742
1726166410000|2024-09-12 18:40:10|5601.19|5600.69|5601.07|5600.57|5601.19|5600.69|5601.07|5600.57|122
1726166420000|2024-09-12 18:40:20|5600.94|5600.44|5601.57|5601.07|5601.82|5601.32|5600.82|5600.32|534
1726166430000|2024-09-12 18:40:30|5601.32|5600.82|5601.32|5600.82|5601.82|5601.32|5601.07|5600.57|327
1726166440000|2024-09-12 18:40:40|5601.19|5600.69|5601.57|5601.07|5601.57|5601.07|5601.07|5600.57|245
1726166450000|2024-09-12 18:40:50|5601.69|5601.19|5601.32|5600.82|5601.82|5601.32|5601.32|5600.82|293
1726166460000|2024-09-12 18:41:00|5601.07|5600.57|5601.32|5600.82|5601.32|5600.82|5601.07|5600.57|235
1726166470000|2024-09-12 18:41:10|5601.57|5601.07|5601.57|5601.07|5601.57|5601.07|5601.32|5600.82|205
1726166480000|2024-09-12 18:41:20|5601.32|5600.82|5600.94|5600.44|5601.44|5600.94|5600.57|5600.07|286
1726166490000|2024-09-12 18:41:30|5601.07|5600.57|5601.32|5600.82|5601.32|5600.82|5600.82|5600.32|283
1726166500000|2024-09-12 18:41:40|5601.44|5600.94|5601.32|5600.82|5601.57|5601.07|5601.32|5600.82|130
1726166510000|2024-09-12 18:41:50|5601.19|5600.69|5601.07|5600.57|5601.32|5600.82|5600.82|5600.32|216
1726166520000|2024-09-12 18:42:00|5600.82|5600.32|5600.57|5600.07|5600.82|5600.32|5600.32|5599.82|338
1726166530000|2024-09-12 18:42:10|5600.82|5600.32|5601.07|5600.57|5601.07|5600.57|5600.69|5600.19|278
1726166540000|2024-09-12 18:42:20|5601.32|5600.82|5600.82|5600.32|5601.32|5600.82|5600.82|5600.32|325
1726166550000|2024-09-12 18:42:30|5600.57|5600.07|5600.32|5599.82|5600.82|5600.32|5600.32|5599.82|395
1726166560000|2024-09-12 18:42:40|5600.44|5599.94|5599.82|5599.32|5600.44|5599.94|5599.57|5599.07|1211
1726166570000|2024-09-12 18:42:50|5600.07|5599.57|5600.32|5599.82|5600.44|5599.94|5600.07|5599.57|173
1726166580000|2024-09-12 18:43:00|5600.07|5599.57|5600.57|5600.07|5600.57|5600.07|5599.82|5599.32|570
1726166590000|2024-09-12 18:43:10|5600.44|5599.94|5600.57|5600.07|5600.57|5600.07|5600.07|5599.57|146
1726166600000|2024-09-12 18:43:20|5600.32|5599.82|5600.07|5599.57|5600.32|5599.82|5600.07|5599.57|334
1726166610000|2024-09-12 18:43:30|5600.32|5599.82|5600.07|5599.57|5600.32|5599.82|5600.07|5599.57|157
1726166620000|2024-09-12 18:43:40|5599.94|5599.44|5599.57|5599.07|5599.94|5599.44|5599.07|5598.57|413
1726166630000|2024-09-12 18:43:50|5599.07|5598.57|5599.82|5599.32|5599.82|5599.32|5599.07|5598.57|698
1726166640000|2024-09-12 18:44:00|5599.57|5599.07|5599.82|5599.32|5600.07|5599.57|5599.57|5599.07|552
1726166650000|2024-09-12 18:44:10|5599.57|5599.07|5600.32|5599.82|5600.32|5599.82|5599.57|5599.07|203
1726166660000|2024-09-12 18:44:20|5600.07|5599.57|5600.32|5599.82|5600.32|5599.82|5599.82|5599.32|233
1726166670000|2024-09-12 18:44:30|5600.07|5599.57|5599.57|5599.07|5600.07|5599.57|5599.57|5599.07|193
1726166680000|2024-09-12 18:44:40|5599.82|5599.32|5599.57|5599.07|5599.82|5599.32|5599.57|5599.07|202
1726166690000|2024-09-12 18:44:50|5599.82|5599.32|5599.82|5599.32|5599.82|5599.32|5599.32|5598.82|663
1726166700000|2024-09-12 18:45:00|5600.07|5599.57|5600.32|5599.82|5600.32|5599.82|5600.07|5599.57|219
1726166710000|2024-09-12 18:45:10|5600.07|5599.57|5600.07|5599.57|5600.57|5600.07|5600.07|5599.57|345
1726166720000|2024-09-12 18:45:20|5600.19|5599.69|5600.07|5599.57|5600.32|5599.82|5599.82|5599.32|241
1726166730000|2024-09-12 18:45:30|5599.82|5599.32|5599.32|5598.82|5599.82|5599.32|5599.07|5598.57|357
1726166740000|2024-09-12 18:45:40|5599.57|5599.07|5599.44|5598.94|5599.57|5599.07|5599.32|5598.82|227
1726166750000|2024-09-12 18:45:50|5599.57|5599.07|5598.57|5598.07|5599.57|5599.07|5597.82|5597.32|658
1726166760000|2024-09-12 18:46:00|5598.82|5598.32|5599.07|5598.57|5599.57|5599.07|5598.82|5598.32|612
1726166770000|2024-09-12 18:46:10|5598.94|5598.44|5599.07|5598.57|5599.32|5598.82|5598.82|5598.32|198
1726166780000|2024-09-12 18:46:20|5599.32|5598.82|5599.07|5598.57|5599.32|5598.82|5598.94|5598.44|625
1726166790000|2024-09-12 18:46:30|5599.32|5598.82|5599.69|5599.19|5599.82|5599.32|5599.32|5598.82|275
1726166800000|2024-09-12 18:46:40|5599.82|5599.32|5600.32|5599.82|5600.57|5600.07|5599.57|5599.07|438
1726166810000|2024-09-12 18:46:50|5600.07|5599.57|5599.32|5598.82|5600.07|5599.57|5599.32|5598.82|476
1726166820000|2024-09-12 18:47:00|5599.07|5598.57|5599.44|5598.94|5599.44|5598.94|5598.82|5598.32|555
1726166830000|2024-09-12 18:47:10|5599.32|5598.82|5598.82|5598.32|5599.44|5598.94|5598.82|5598.32|290
1726166840000|2024-09-12 18:47:20|5598.32|5597.82|5598.82|5598.32|5598.82|5598.32|5598.07|5597.57|577
1726166850000|2024-09-12 18:47:30|5598.94|5598.44|5599.57|5599.07|5599.69|5599.19|5598.82|5598.32|284
1726166860000|2024-09-12 18:47:40|5599.32|5598.82|5599.07|5598.57|5599.44|5598.94|5599.07|5598.57|228
1726166870000|2024-09-12 18:47:50|5599.19|5598.69|5600.07|5599.57|5600.19|5599.69|5599.07|5598.57|598
1726166880000|2024-09-12 18:48:00|5599.82|5599.32|5599.07|5598.57|5599.82|5599.32|5599.07|5598.57|172
1726166890000|2024-09-12 18:48:10|5599.19|5598.69|5599.32|5598.82|5599.32|5598.82|5598.82|5598.32|97
1726166900000|2024-09-12 18:48:20|5599.57|5599.07|5599.32|5598.82|5599.57|5599.07|5599.07|5598.57|152
1726166910000|2024-09-12 18:48:30|5599.07|5598.57|5599.07|5598.57|5599.32|5598.82|5598.57|5598.07|222
1726166920000|2024-09-12 18:48:40|5599.32|5598.82|5598.82|5598.32|5599.32|5598.82|5598.82|5598.32|102
1726166930000|2024-09-12 18:48:50|5598.69|5598.19|5597.82|5597.32|5598.82|5598.32|5597.57|5597.07|318
1726166940000|2024-09-12 18:49:00|5597.57|5597.07|5596.82|5596.32|5597.57|5597.07|5596.82|5596.32|585
1726166950000|2024-09-12 18:49:10|5596.32|5595.82|5596.82|5596.32|5596.82|5596.32|5596.32|5595.82|482
1726166960000|2024-09-12 18:49:20|5597.07|5596.57|5596.07|5595.57|5597.07|5596.57|5595.82|5595.32|606
1726166970000|2024-09-12 18:49:30|5595.82|5595.32|5596.07|5595.57|5596.57|5596.07|5595.82|5595.32|394
1726166980000|2024-09-12 18:49:40|5595.82|5595.32|5596.07|5595.57|5596.44|5595.94|5595.82|5595.32|266
1726166990000|2024-09-12 18:49:50|5595.94|5595.44|5596.57|5596.07|5596.57|5596.07|5595.82|5595.32|269
1726167000000|2024-09-12 18:50:00|5596.69|5596.19|5597.07|5596.57|5597.07|5596.57|5596.69|5596.19|444
1726167010000|2024-09-12 18:50:10|5596.94|5596.44|5596.32|5595.82|5597.07|5596.57|5596.32|5595.82|251
1726167020000|2024-09-12 18:50:20|5596.57|5596.07|5595.57|5595.07|5596.57|5596.07|5595.57|5595.07|469
1726167030000|2024-09-12 18:50:30|5595.32|5594.82|5595.07|5594.57|5595.32|5594.82|5595.07|5594.57|460
1726167040000|2024-09-12 18:50:40|5594.82|5594.32|5594.57|5594.07|5594.82|5594.32|5593.82|5593.32|998
1726167050000|2024-09-12 18:50:50|5594.44|5593.94|5594.57|5594.07|5595.07|5594.57|5594.44|5593.94|442
1726167060000|2024-09-12 18:51:00|5594.82|5594.32|5593.32|5592.82|5594.82|5594.32|5592.69|5592.19|799
1726167070000|2024-09-12 18:51:10|5593.07|5592.57|5590.57|5590.07|5593.07|5592.57|5590.57|5590.07|1618
1726167080000|2024-09-12 18:51:20|5590.82|5590.32|5585.82|5585.32|5590.82|5590.32|5585.82|5585.32|3183
1726167090000|2024-09-12 18:51:30|5585.57|5585.07|5583.32|5582.82|5586.07|5585.57|5583.32|5582.82|3226
1726167100000|2024-09-12 18:51:40|5583.07|5582.57|5580.07|5579.57|5583.32|5582.82|5579.82|5579.32|4834
1726167110000|2024-09-12 18:51:50|5580.32|5579.82|5578.57|5578.07|5580.32|5579.82|5577.69|5577.19|3604
1726167120000|2024-09-12 18:52:00|5577.82|5577.32|5574.82|5574.32|5577.82|5577.32|5573.82|5573.32|5456
1726167130000|2024-09-12 18:52:10|5574.32|5573.82|5577.32|5576.82|5577.82|5577.32|5574.32|5573.82|2760
1726167140000|2024-09-12 18:52:20|5577.07|5576.57|5579.07|5578.57|5579.57|5579.07|5576.57|5576.07|2361
1726167150000|2024-09-12 18:52:30|5579.32|5578.82|5579.57|5579.07|5579.57|5579.07|5578.57|5578.07|1389
1726167160000|2024-09-12 18:52:40|5579.32|5578.82|5579.57|5579.07|5580.07|5579.57|5578.82|5578.32|1125
1726167170000|2024-09-12 18:52:50|5579.82|5579.32|5580.32|5579.82|5580.57|5580.07|5578.82|5578.32|1021
1726167180000|2024-09-12 18:53:00|5579.57|5579.07|5580.07|5579.57|5580.32|5579.82|5578.07|5577.57|1101
1726167190000|2024-09-12 18:53:10|5579.82|5579.32|5581.57|5581.07|5581.82|5581.32|5579.82|5579.32|1366
1726167200000|2024-09-12 18:53:20|5581.32|5580.82|5582.57|5582.07|5583.07|5582.57|5581.32|5580.82|1710
1726167210000|2024-09-12 18:53:30|5582.32|5581.82|5581.57|5581.07|5583.32|5582.82|5581.32|5580.82|1470
1726167220000|2024-09-12 18:53:40|5581.82|5581.32|5582.32|5581.82|5582.57|5582.07|5581.57|5581.07|670
1726167230000|2024-09-12 18:53:50|5582.19|5581.69|5582.44|5581.94|5582.57|5582.07|5581.82|5581.32|395
1726167240000|2024-09-12 18:54:00|5582.32|5581.82|5581.57|5581.07|5582.82|5582.32|5581.57|5581.07|625
1726167250000|2024-09-12 18:54:10|5581.69|5581.19|5582.44|5581.94|5583.32|5582.82|5581.57|5581.07|1312
1726167260000|2024-09-12 18:54:20|5582.32|5581.82|5583.32|5582.82|5583.57|5583.07|5581.94|5581.44|672
1726167270000|2024-09-12 18:54:30|5583.07|5582.57|5585.07|5584.57|5585.07|5584.57|5583.07|5582.57|1195
1726167280000|2024-09-12 18:54:40|5584.82|5584.32|5586.07|5585.57|5586.32|5585.82|5584.32|5583.82|869
1726167290000|2024-09-12 18:54:50|5585.82|5585.32|5586.82|5586.32|5586.82|5586.32|5585.82|5585.32|1142
1726167300000|2024-09-12 18:55:00|5586.57|5586.07|5587.57|5587.07|5587.82|5587.32|5586.57|5586.07|1269
1726167310000|2024-09-12 18:55:10|5588.07|5587.57|5587.07|5586.57|5588.57|5588.07|5587.07|5586.57|1774
1726167320000|2024-09-12 18:55:20|5586.94|5586.44|5587.57|5587.07|5587.82|5587.32|5586.82|5586.32|770
1726167330000|2024-09-12 18:55:30|5587.32|5586.82|5588.07|5587.57|5588.32|5587.82|5587.07|5586.57|839
1726167340000|2024-09-12 18:55:40|5588.32|5587.82|5588.57|5588.07|5588.82|5588.32|5588.07|5587.57|779
1726167350000|2024-09-12 18:55:50|5588.82|5588.32|5590.82|5590.32|5591.32|5590.82|5588.57|5588.07|1823
1726167360000|2024-09-12 18:56:00|5591.07|5590.57|5589.82|5589.32|5591.07|5590.57|5589.57|5589.07|1186
1726167370000|2024-09-12 18:56:10|5589.69|5589.19|5589.32|5588.82|5590.07|5589.57|5589.07|5588.57|827
1726167380000|2024-09-12 18:56:20|5589.19|5588.69|5587.57|5587.07|5589.32|5588.82|5587.32|5586.82|654
1726167390000|2024-09-12 18:56:30|5587.19|5586.69|5588.07|5587.57|5588.07|5587.57|5586.32|5585.82|885
1726167400000|2024-09-12 18:56:40|5588.32|5587.82|5589.57|5589.07|5589.57|5589.07|5588.07|5587.57|722
1726167410000|2024-09-12 18:56:50|5589.44|5588.94|5587.82|5587.32|5589.57|5589.07|5587.32|5586.82|617
1726167420000|2024-09-12 18:57:00|5588.07|5587.57|5587.69|5587.19|5588.07|5587.57|5587.32|5586.82|430
1726167430000|2024-09-12 18:57:10|5587.82|5587.32|5587.82|5587.32|5588.32|5587.82|5587.69|5587.19|239
1726167440000|2024-09-12 18:57:20|5587.32|5586.82|5587.07|5586.57|5587.32|5586.82|5586.82|5586.32|486
1726167450000|2024-09-12 18:57:30|5586.82|5586.32|5588.07|5587.57|5588.07|5587.57|5586.82|5586.32|450
1726167460000|2024-09-12 18:57:40|5587.94|5587.44|5592.82|5592.32|5593.82|5593.32|5587.82|5587.32|6449
1726167470000|2024-09-12 18:57:50|5592.57|5592.07|5592.07|5591.57|5593.32|5592.82|5591.82|5591.32|1205
1726167480000|2024-09-12 18:58:00|5592.32|5591.82|5592.32|5591.82|5592.32|5591.82|5591.32|5590.82|873
1726167490000|2024-09-12 18:58:10|5592.07|5591.57|5592.07|5591.57|5592.57|5592.07|5591.82|5591.32|612
1726167500000|2024-09-12 18:58:20|5592.32|5591.82|5591.32|5590.82|5592.32|5591.82|5591.07|5590.57|547
1726167510000|2024-09-12 18:58:30|5591.07|5590.57|5592.32|5591.82|5592.57|5592.07|5591.07|5590.57|618
1726167520000|2024-09-12 18:58:40|5592.44|5591.94|5593.32|5592.82|5593.32|5592.82|5592.32|5591.82|430
1726167530000|2024-09-12 18:58:50|5593.57|5593.07|5593.57|5593.07|5594.57|5594.07|5593.57|5593.07|391
1726167540000|2024-09-12 18:59:00|5593.32|5592.82|5593.57|5593.07|5593.82|5593.32|5593.32|5592.82|557
1726167550000|2024-09-12 18:59:10|5593.44|5592.94|5593.07|5592.57|5593.82|5593.32|5592.82|5592.32|453
1726167560000|2024-09-12 18:59:20|5593.19|5592.69|5595.07|5594.57|5595.07|5594.57|5593.19|5592.69|573
1726167570000|2024-09-12 18:59:30|5595.57|5595.07|5595.32|5594.82|5595.82|5595.32|5595.07|5594.57|883
1726167580000|2024-09-12 18:59:40|5595.07|5594.57|5595.07|5594.57|5595.57|5595.07|5594.82|5594.32|596
1726167590000|2024-09-12 18:59:50|5595.32|5594.82|5595.07|5594.57|5596.07|5595.57|5595.07|5594.57|778
1726167600000|2024-09-12 19:00:00|5594.57|5594.07|5593.32|5592.82|5594.57|5594.07|5593.32|5592.82|1078
1726167610000|2024-09-12 19:00:10|5593.57|5593.07|5593.32|5592.82|5593.57|5593.07|5592.57|5592.07|728
1726167620000|2024-09-12 19:00:20|5592.82|5592.32|5594.07|5593.57|5594.07|5593.57|5592.82|5592.32|600
1726167630000|2024-09-12 19:00:30|5594.32|5593.82|5592.82|5592.32|5594.32|5593.82|5592.69|5592.19|471
1726167640000|2024-09-12 19:00:40|5592.94|5592.44|5594.07|5593.57|5594.07|5593.57|5592.94|5592.44|316
1726167650000|2024-09-12 19:00:50|5593.94|5593.44|5593.57|5593.07|5594.07|5593.57|5593.07|5592.57|396
1726167660000|2024-09-12 19:01:00|5593.44|5592.94|5593.57|5593.07|5594.32|5593.82|5593.44|5592.94|398
1726167670000|2024-09-12 19:01:10|5593.32|5592.82|5593.32|5592.82|5593.94|5593.44|5593.32|5592.82|302
1726167680000|2024-09-12 19:01:20|5593.19|5592.69|5593.32|5592.82|5593.57|5593.07|5593.19|5592.69|218
1726167690000|2024-09-12 19:01:30|5593.07|5592.57|5593.57|5593.07|5593.57|5593.07|5592.07|5591.57|981
1726167700000|2024-09-12 19:01:40|5593.32|5592.82|5592.82|5592.32|5593.57|5593.07|5592.82|5592.32|368
1726167710000|2024-09-12 19:01:50|5593.07|5592.57|5593.57|5593.07|5593.57|5593.07|5592.82|5592.32|232
1726167720000|2024-09-12 19:02:00|5593.69|5593.19|5593.57|5593.07|5594.44|5593.94|5593.32|5592.82|379
1726167730000|2024-09-12 19:02:10|5593.32|5592.82|5593.32|5592.82|5593.57|5593.07|5593.32|5592.82|196
1726167740000|2024-09-12 19:02:20|5593.19|5592.69|5594.07|5593.57|5594.07|5593.57|5593.07|5592.57|278
1726167750000|2024-09-12 19:02:30|5594.19|5593.69|5594.07|5593.57|5594.94|5594.44|5594.07|5593.57|314
1726167760000|2024-09-12 19:02:40|5594.19|5593.69|5594.57|5594.07|5595.32|5594.82|5594.19|5593.69|489
1726167770000|2024-09-12 19:02:50|5594.32|5593.82|5595.07|5594.57|5595.07|5594.57|5594.32|5593.82|245
1726167780000|2024-09-12 19:03:00|5594.82|5594.32|5594.07|5593.57|5594.94|5594.44|5593.82|5593.32|279
1726167790000|2024-09-12 19:03:10|5593.82|5593.32|5593.32|5592.82|5594.07|5593.57|5593.32|5592.82|326
1726167800000|2024-09-12 19:03:20|5593.57|5593.07|5593.32|5592.82|5593.82|5593.32|5593.07|5592.57|204
1726167810000|2024-09-12 19:03:30|5593.57|5593.07|5593.07|5592.57|5594.32|5593.82|5593.07|5592.57|439
1726167820000|2024-09-12 19:03:40|5592.57|5592.07|5591.82|5591.32|5592.57|5592.07|5591.57|5591.07|803
1726167830000|2024-09-12 19:03:50|5592.07|5591.57|5591.82|5591.32|5592.07|5591.57|5590.57|5590.07|818
1726167840000|2024-09-12 19:04:00|5592.07|5591.57|5592.69|5592.19|5592.82|5592.32|5591.82|5591.32|400
1726167850000|2024-09-12 19:04:10|5592.57|5592.07|5592.32|5591.82|5592.94|5592.44|5591.82|5591.32|348
1726167860000|2024-09-12 19:04:20|5592.19|5591.69|5592.32|5591.82|5592.82|5592.32|5591.94|5591.44|213
1726167870000|2024-09-12 19:04:30|5592.57|5592.07|5592.07|5591.57|5592.57|5592.07|5592.07|5591.57|182
1726167880000|2024-09-12 19:04:40|5592.32|5591.82|5590.82|5590.32|5592.32|5591.82|5590.07|5589.57|1035
1726167890000|2024-09-12 19:04:50|5590.94|5590.44|5590.82|5590.32|5591.07|5590.57|5590.32|5589.82|339
1726167900000|2024-09-12 19:05:00|5591.07|5590.57|5592.57|5592.07|5592.82|5592.32|5591.07|5590.57|486
1726167910000|2024-09-12 19:05:10|5592.44|5591.94|5592.57|5592.07|5592.82|5592.32|5591.57|5591.07|438
1726167920000|2024-09-12 19:05:20|5592.82|5592.32|5594.32|5593.82|5594.57|5594.07|5592.57|5592.07|538
1726167930000|2024-09-12 19:05:30|5594.07|5593.57|5593.82|5593.32|5594.07|5593.57|5593.32|5592.82|417
1726167940000|2024-09-12 19:05:40|5593.57|5593.07|5593.82|5593.32|5593.82|5593.32|5593.32|5592.82|177
1726167950000|2024-09-12 19:05:50|5594.69|5594.19|5593.57|5593.07|5594.82|5594.32|5593.32|5592.82|506
1726167960000|2024-09-12 19:06:00|5593.32|5592.82|5593.57|5593.07|5593.82|5593.32|5593.19|5592.69|418
1726167970000|2024-09-12 19:06:10|5593.82|5593.32|5593.82|5593.32|5594.07|5593.57|5593.57|5593.07|175
1726167980000|2024-09-12 19:06:20|5593.57|5593.07|5593.32|5592.82|5593.82|5593.32|5593.32|5592.82|158
1726167990000|2024-09-12 19:06:30|5593.57|5593.07|5593.57|5593.07|5593.82|5593.32|5593.32|5592.82|250
1726168000000|2024-09-12 19:06:40|5593.32|5592.82|5593.82|5593.32|5594.07|5593.57|5593.32|5592.82|355
1726168010000|2024-09-12 19:06:50|5593.94|5593.44|5593.07|5592.57|5593.94|5593.44|5592.82|5592.32|355
1726168020000|2024-09-12 19:07:00|5592.57|5592.07|5592.07|5591.57|5592.82|5592.32|5591.82|5591.32|674
1726168030000|2024-09-12 19:07:10|5591.94|5591.44|5592.82|5592.32|5592.82|5592.32|5591.82|5591.32|187
1726168040000|2024-09-12 19:07:20|5593.07|5592.57|5593.07|5592.57|5593.07|5592.57|5592.57|5592.07|242
1726168050000|2024-09-12 19:07:30|5592.94|5592.44|5593.07|5592.57|5593.07|5592.57|5592.57|5592.07|111
1726168060000|2024-09-12 19:07:40|5593.32|5592.82|5594.32|5593.82|5594.32|5593.82|5593.07|5592.57|369
1726168070000|2024-09-12 19:07:50|5594.57|5594.07|5594.07|5593.57|5594.57|5594.07|5593.82|5593.32|182
1726168080000|2024-09-12 19:08:00|5594.32|5593.82|5595.07|5594.57|5595.82|5595.32|5594.32|5593.82|1070
1726168090000|2024-09-12 19:08:10|5594.82|5594.32|5594.32|5593.82|5595.07|5594.57|5594.32|5593.82|216
1726168100000|2024-09-12 19:08:20|5594.44|5593.94|5594.82|5594.32|5595.07|5594.57|5594.32|5593.82|329
1726168110000|2024-09-12 19:08:30|5594.94|5594.44|5595.82|5595.32|5595.94|5595.44|5594.82|5594.32|227
1726168120000|2024-09-12 19:08:40|5595.94|5595.44|5595.82|5595.32|5596.07|5595.57|5595.57|5595.07|332
1726168130000|2024-09-12 19:08:50|5595.69|5595.19|5595.32|5594.82|5595.69|5595.19|5595.19|5594.69|256
1726168140000|2024-09-12 19:09:00|5595.57|5595.07|5595.57|5595.07|5595.94|5595.44|5595.32|5594.82|344
1726168150000|2024-09-12 19:09:10|5595.32|5594.82|5595.57|5595.07|5595.82|5595.32|5595.07|5594.57|167
1726168160000|2024-09-12 19:09:20|5595.82|5595.32|5595.57|5595.07|5595.82|5595.32|5595.32|5594.82|159
1726168170000|2024-09-12 19:09:30|5595.44|5594.94|5595.32|5594.82|5595.44|5594.94|5595.07|5594.57|172
1726168180000|2024-09-12 19:09:40|5595.07|5594.57|5594.82|5594.32|5595.19|5594.69|5594.82|5594.32|150
1726168190000|2024-09-12 19:09:50|5594.69|5594.19|5594.82|5594.32|5594.82|5594.32|5594.44|5593.94|327
1726168200000|2024-09-12 19:10:00|5594.57|5594.07|5594.82|5594.32|5595.07|5594.57|5594.07|5593.57|381
1726168210000|2024-09-12 19:10:10|5595.07|5594.57|5594.07|5593.57|5595.07|5594.57|5594.07|5593.57|256
1726168220000|2024-09-12 19:10:20|5593.82|5593.32|5595.07|5594.57|5595.07|5594.57|5593.82|5593.32|329
1726168230000|2024-09-12 19:10:30|5595.32|5594.82|5595.82|5595.32|5595.82|5595.32|5595.19|5594.69|224
1726168240000|2024-09-12 19:10:40|5595.57|5595.07|5596.07|5595.57|5596.07|5595.57|5595.57|5595.07|678
1726168250000|2024-09-12 19:10:50|5595.94|5595.44|5595.57|5595.07|5596.32|5595.82|5595.32|5594.82|713
1726168260000|2024-09-12 19:11:00|5595.82|5595.32|5595.57|5595.07|5595.82|5595.32|5595.32|5594.82|186
1726168270000|2024-09-12 19:11:10|5596.07|5595.57|5595.57|5595.07|5596.32|5595.82|5595.57|5595.07|145
1726168280000|2024-09-12 19:11:20|5595.69|5595.19|5595.57|5595.07|5595.69|5595.19|5595.07|5594.57|256
1726168290000|2024-09-12 19:11:30|5595.44|5594.94|5594.32|5593.82|5595.44|5594.94|5594.32|5593.82|218
1726168300000|2024-09-12 19:11:40|5594.44|5593.94|5593.82|5593.32|5594.57|5594.07|5593.82|5593.32|365
1726168310000|2024-09-12 19:11:50|5593.07|5592.57|5593.82|5593.32|5593.82|5593.32|5592.57|5592.07|1434
1726168320000|2024-09-12 19:12:00|5593.32|5592.82|5594.44|5593.94|5594.57|5594.07|5593.32|5592.82|1173
1726168330000|2024-09-12 19:12:10|5594.57|5594.07|5594.57|5594.07|5594.57|5594.07|5593.82|5593.32|305
1726168340000|2024-09-12 19:12:20|5594.82|5594.32|5593.82|5593.32|5595.07|5594.57|5593.82|5593.32|457
1726168350000|2024-09-12 19:12:30|5594.07|5593.57|5594.57|5594.07|5594.57|5594.07|5593.82|5593.32|206
1726168360000|2024-09-12 19:12:40|5594.32|5593.82|5594.57|5594.07|5594.82|5594.32|5594.32|5593.82|191
1726168370000|2024-09-12 19:12:50|5594.82|5594.32|5595.07|5594.57|5595.32|5594.82|5594.57|5594.07|265
1726168380000|2024-09-12 19:13:00|5595.19|5594.69|5594.57|5594.07|5595.19|5594.69|5594.57|5594.07|176
1726168390000|2024-09-12 19:13:10|5594.07|5593.57|5594.82|5594.32|5595.07|5594.57|5593.82|5593.32|399
1726168400000|2024-09-12 19:13:20|5594.69|5594.19|5594.57|5594.07|5594.82|5594.32|5594.07|5593.57|161
1726168410000|2024-09-12 19:13:30|5594.82|5594.32|5594.82|5594.32|5595.07|5594.57|5594.57|5594.07|1233
1726168420000|2024-09-12 19:13:40|5594.57|5594.07|5595.32|5594.82|5595.32|5594.82|5594.19|5593.69|838
1726168430000|2024-09-12 19:13:50|5595.07|5594.57|5595.07|5594.57|5595.32|5594.82|5594.32|5593.82|780
1726168440000|2024-09-12 19:14:00|5594.57|5594.07|5594.57|5594.07|5595.44|5594.94|5594.32|5593.82|1064
1726168450000|2024-09-12 19:14:10|5594.32|5593.82|5595.57|5595.07|5595.57|5595.07|5594.32|5593.82|345
1726168460000|2024-09-12 19:14:20|5595.82|5595.32|5594.82|5594.32|5595.82|5595.32|5594.32|5593.82|616
1726168470000|2024-09-12 19:14:30|5595.07|5594.57|5594.32|5593.82|5595.07|5594.57|5594.07|5593.57|237
1726168480000|2024-09-12 19:14:40|5594.57|5594.07|5594.82|5594.32|5595.07|5594.57|5594.57|5594.07|174
1726168490000|2024-09-12 19:14:50|5594.57|5594.07|5594.57|5594.07|5594.69|5594.19|5594.07|5593.57|285
1726168500000|2024-09-12 19:15:00|5594.32|5593.82|5593.82|5593.32|5594.32|5593.82|5593.57|5593.07|568
1726168510000|2024-09-12 19:15:10|5593.94|5593.44|5594.32|5593.82|5594.32|5593.82|5593.57|5593.07|330
1726168520000|2024-09-12 19:15:20|5594.57|5594.07|5595.32|5594.82|5595.32|5594.82|5594.57|5594.07|239
1726168530000|2024-09-12 19:15:30|5595.19|5594.69|5595.82|5595.32|5595.82|5595.32|5595.07|5594.57|326
1726168540000|2024-09-12 19:15:40|5595.57|5595.07|5595.57|5595.07|5596.07|5595.57|5595.57|5595.07|164
1726168550000|2024-09-12 19:15:50|5595.82|5595.32|5596.07|5595.57|5596.07|5595.57|5595.82|5595.32|104
1726168560000|2024-09-12 19:16:00|5595.82|5595.32|5596.32|5595.82|5596.57|5596.07|5595.69|5595.19|978
1726168570000|2024-09-12 19:16:10|5596.07|5595.57|5595.07|5594.57|5596.19|5595.69|5595.07|5594.57|377
1726168580000|2024-09-12 19:16:20|5595.32|5594.82|5595.32|5594.82|5595.82|5595.32|5595.07|5594.57|161
1726168590000|2024-09-12 19:16:30|5595.57|5595.07|5595.82|5595.32|5596.07|5595.57|5595.57|5595.07|281
1726168600000|2024-09-12 19:16:40|5595.69|5595.19|5594.57|5594.07|5595.69|5595.19|5594.32|5593.82|288
1726168610000|2024-09-12 19:16:50|5594.32|5593.82|5594.82|5594.32|5594.82|5594.32|5594.32|5593.82|195
1726168620000|2024-09-12 19:17:00|5595.07|5594.57|5595.07|5594.57|5595.07|5594.57|5594.44|5593.94|216
1726168630000|2024-09-12 19:17:10|5594.94|5594.44|5594.07|5593.57|5594.94|5594.44|5594.07|5593.57|186
1726168640000|2024-09-12 19:17:20|5594.32|5593.82|5594.57|5594.07|5594.57|5594.07|5594.07|5593.57|144
1726168650000|2024-09-12 19:17:30|5594.44|5593.94|5594.69|5594.19|5594.82|5594.32|5594.07|5593.57|401
1726168660000|2024-09-12 19:17:40|5594.57|5594.07|5595.07|5594.57|5595.07|5594.57|5594.57|5594.07|187
1726168670000|2024-09-12 19:17:50|5595.19|5594.69|5595.07|5594.57|5595.57|5595.07|5594.82|5594.32|207
1726168680000|2024-09-12 19:18:00|5595.32|5594.82|5595.82|5595.32|5596.07|5595.57|5595.32|5594.82|319
1726168690000|2024-09-12 19:18:10|5595.57|5595.07|5595.82|5595.32|5596.32|5595.82|5595.57|5595.07|716
1726168700000|2024-09-12 19:18:20|5596.07|5595.57|5596.57|5596.07|5596.57|5596.07|5595.82|5595.32|318
1726168710000|2024-09-12 19:18:30|5596.32|5595.82|5596.94|5596.44|5597.07|5596.57|5596.32|5595.82|481
1726168720000|2024-09-12 19:18:40|5597.07|5596.57|5595.32|5594.82|5597.07|5596.57|5595.32|5594.82|280
1726168730000|2024-09-12 19:18:50|5595.19|5594.69|5595.82|5595.32|5595.82|5595.32|5594.82|5594.32|239
1726168740000|2024-09-12 19:19:00|5595.94|5595.44|5595.57|5595.07|5595.94|5595.44|5595.07|5594.57|290
1726168750000|2024-09-12 19:19:10|5595.32|5594.82|5595.32|5594.82|5595.32|5594.82|5595.32|5594.82|159
1726168760000|2024-09-12 19:19:20|5595.57|5595.07|5596.82|5596.32|5596.82|5596.32|5595.57|5595.07|291
1726168770000|2024-09-12 19:19:30|5597.07|5596.57|5597.32|5596.82|5597.32|5596.82|5596.82|5596.32|267
1726168780000|2024-09-12 19:19:40|5597.07|5596.57|5597.07|5596.57|5597.32|5596.82|5596.82|5596.32|413
1726168790000|2024-09-12 19:19:50|5597.32|5596.82|5597.57|5597.07|5597.82|5597.32|5597.32|5596.82|588
1726168800000|2024-09-12 19:20:00|5597.32|5596.82|5595.82|5595.32|5597.32|5596.82|5595.82|5595.32|632
1726168810000|2024-09-12 19:20:10|5595.94|5595.44|5595.07|5594.57|5595.94|5595.44|5595.07|5594.57|452
1726168820000|2024-09-12 19:20:20|5595.32|5594.82|5595.57|5595.07|5595.57|5595.07|5595.32|5594.82|255
1726168830000|2024-09-12 19:20:30|5595.32|5594.82|5595.57|5595.07|5595.57|5595.07|5595.07|5594.57|265
1726168840000|2024-09-12 19:20:40|5595.82|5595.32|5595.82|5595.32|5596.57|5596.07|5595.57|5595.07|326
1726168850000|2024-09-12 19:20:50|5595.94|5595.44|5595.57|5595.07|5596.07|5595.57|5595.57|5595.07|176
1726168860000|2024-09-12 19:21:00|5595.69|5595.19|5595.57|5595.07|5595.82|5595.32|5595.32|5594.82|112
1726168870000|2024-09-12 19:21:10|5595.82|5595.32|5595.69|5595.19|5595.82|5595.32|5595.57|5595.07|253
1726168880000|2024-09-12 19:21:20|5595.57|5595.07|5595.32|5594.82|5595.57|5595.07|5594.57|5594.07|420
1726168890000|2024-09-12 19:21:30|5595.07|5594.57|5594.32|5593.82|5595.32|5594.82|5593.32|5592.82|611
1726168900000|2024-09-12 19:21:40|5594.19|5593.69|5593.82|5593.32|5594.19|5593.69|5593.32|5592.82|269
1726168910000|2024-09-12 19:21:50|5593.94|5593.44|5594.57|5594.07|5594.57|5594.07|5593.57|5593.07|285
1726168920000|2024-09-12 19:22:00|5594.82|5594.32|5595.32|5594.82|5595.32|5594.82|5594.32|5593.82|417
1726168930000|2024-09-12 19:22:10|5595.57|5595.07|5595.32|5594.82|5595.82|5595.32|5595.07|5594.57|302
1726168940000|2024-09-12 19:22:20|5595.19|5594.69|5594.32|5593.82|5595.44|5594.94|5594.32|5593.82|192
1726168950000|2024-09-12 19:22:30|5594.57|5594.07|5594.94|5594.44|5595.07|5594.57|5594.44|5593.94|153
1726168960000|2024-09-12 19:22:40|5595.07|5594.57|5595.19|5594.69|5595.57|5595.07|5594.94|5594.44|217
1726168970000|2024-09-12 19:22:50|5595.07|5594.57|5595.07|5594.57|5595.57|5595.07|5595.07|5594.57|233
1726168980000|2024-09-12 19:23:00|5594.82|5594.32|5594.32|5593.82|5595.32|5594.82|5594.32|5593.82|344
1726168990000|2024-09-12 19:23:10|5594.57|5594.07|5594.69|5594.19|5595.32|5594.82|5594.57|5594.07|218
1726169000000|2024-09-12 19:23:20|5594.82|5594.32|5594.57|5594.07|5594.82|5594.32|5594.19|5593.69|142
1726169010000|2024-09-12 19:23:30|5594.69|5594.19|5595.07|5594.57|5595.07|5594.57|5594.69|5594.19|166
1726169020000|2024-09-12 19:23:40|5594.94|5594.44|5595.57|5595.07|5595.57|5595.07|5594.82|5594.32|405
1726169030000|2024-09-12 19:23:50|5595.69|5595.19|5595.69|5595.19|5595.82|5595.32|5595.57|5595.07|72
1726169040000|2024-09-12 19:24:00|5595.82|5595.32|5595.82|5595.32|5596.57|5596.07|5595.82|5595.32|424
1726169050000|2024-09-12 19:24:10|5596.07|5595.57|5596.32|5595.82|5596.82|5596.32|5596.07|5595.57|197
1726169060000|2024-09-12 19:24:20|5596.57|5596.07|5595.57|5595.07|5596.57|5596.07|5595.57|5595.07|276
1726169070000|2024-09-12 19:24:30|5595.44|5594.94|5595.32|5594.82|5595.57|5595.07|5595.07|5594.57|174
1726169080000|2024-09-12 19:24:40|5595.19|5594.69|5595.07|5594.57|5595.32|5594.82|5594.82|5594.32|200
1726169090000|2024-09-12 19:24:50|5595.19|5594.69|5595.57|5595.07|5595.82|5595.32|5595.19|5594.69|182
1726169100000|2024-09-12 19:25:00|5595.69|5595.19|5596.07|5595.57|5596.07|5595.57|5595.57|5595.07|198
1726169110000|2024-09-12 19:25:10|5596.19|5595.69|5596.57|5596.07|5597.07|5596.57|5596.19|5595.69|383
1726169120000|2024-09-12 19:25:20|5596.44|5595.94|5596.32|5595.82|5596.44|5595.94|5596.07|5595.57|95
1726169130000|2024-09-12 19:25:30|5596.44|5595.94|5596.69|5596.19|5596.82|5596.32|5596.32|5595.82|211
1726169140000|2024-09-12 19:25:40|5596.57|5596.07|5596.57|5596.07|5596.57|5596.07|5595.82|5595.32|205
1726169150000|2024-09-12 19:25:50|5596.44|5595.94|5595.57|5595.07|5596.44|5595.94|5595.07|5594.57|366
1726169160000|2024-09-12 19:26:00|5595.69|5595.19|5595.07|5594.57|5595.69|5595.19|5595.07|5594.57|276
1726169170000|2024-09-12 19:26:10|5595.32|5594.82|5595.32|5594.82|5595.57|5595.07|5594.57|5594.07|436
1726169180000|2024-09-12 19:26:20|5595.07|5594.57|5595.32|5594.82|5595.57|5595.07|5595.07|5594.57|166
1726169190000|2024-09-12 19:26:30|5595.19|5594.69|5595.32|5594.82|5595.57|5595.07|5595.19|5594.69|129
1726169200000|2024-09-12 19:26:40|5595.07|5594.57|5595.32|5594.82|5595.57|5595.07|5595.07|5594.57|172
1726169210000|2024-09-12 19:26:50|5595.57|5595.07|5595.57|5595.07|5595.57|5595.07|5594.82|5594.32|198
1726169220000|2024-09-12 19:27:00|5595.44|5594.94|5596.32|5595.82|5596.57|5596.07|5595.32|5594.82|523
1726169230000|2024-09-12 19:27:10|5596.19|5595.69|5595.94|5595.44|5596.32|5595.82|5595.32|5594.82|327
1726169240000|2024-09-12 19:27:20|5595.82|5595.32|5595.94|5595.44|5596.07|5595.57|5595.57|5595.07|144
1726169250000|2024-09-12 19:27:30|5595.82|5595.32|5592.82|5592.32|5595.82|5595.32|5592.44|5591.94|1092
1726169260000|2024-09-12 19:27:40|5593.32|5592.82|5594.07|5593.57|5594.07|5593.57|5593.32|5592.82|452
1726169270000|2024-09-12 19:27:50|5594.32|5593.82|5594.07|5593.57|5594.32|5593.82|5593.82|5593.32|197
1726169280000|2024-09-12 19:28:00|5594.32|5593.82|5593.57|5593.07|5594.32|5593.82|5593.32|5592.82|310
1726169290000|2024-09-12 19:28:10|5593.32|5592.82|5593.07|5592.57|5593.57|5593.07|5592.82|5592.32|295
1726169300000|2024-09-12 19:28:20|5593.32|5592.82|5592.32|5591.82|5593.32|5592.82|5592.07|5591.57|635
1726169310000|2024-09-12 19:28:30|5592.57|5592.07|5593.32|5592.82|5593.32|5592.82|5592.57|5592.07|689
1726169320000|2024-09-12 19:28:40|5593.07|5592.57|5594.32|5593.82|5594.32|5593.82|5593.07|5592.57|334
1726169330000|2024-09-12 19:28:50|5594.07|5593.57|5593.57|5593.07|5594.07|5593.57|5593.57|5593.07|269
1726169340000|2024-09-12 19:29:00|5593.82|5593.32|5595.82|5595.32|5596.07|5595.57|5593.82|5593.32|765
1726169350000|2024-09-12 19:29:10|5595.57|5595.07|5595.32|5594.82|5595.82|5595.32|5595.32|5594.82|271
1726169360000|2024-09-12 19:29:20|5595.07|5594.57|5595.57|5595.07|5595.82|5595.32|5595.07|5594.57|580
1726169370000|2024-09-12 19:29:30|5595.44|5594.94|5595.82|5595.32|5596.07|5595.57|5595.44|5594.94|197
1726169380000|2024-09-12 19:29:40|5595.57|5595.07|5595.57|5595.07|5595.57|5595.07|5595.32|5594.82|194
1726169390000|2024-09-12 19:29:50|5595.44|5594.94|5595.94|5595.44|5596.19|5595.69|5595.32|5594.82|341
1726169400000|2024-09-12 19:30:00|5596.07|5595.57|5594.07|5593.57|5596.07|5595.57|5593.82|5593.32|824
1726169410000|2024-09-12 19:30:10|5593.82|5593.32|5594.07|5593.57|5594.32|5593.82|5593.82|5593.32|480
1726169420000|2024-09-12 19:30:20|5594.32|5593.82|5594.82|5594.32|5594.82|5594.32|5593.32|5592.82|516
1726169430000|2024-09-12 19:30:30|5594.94|5594.44|5595.32|5594.82|5595.57|5595.07|5594.82|5594.32|417
1726169440000|2024-09-12 19:30:40|5595.07|5594.57|5595.07|5594.57|5595.32|5594.82|5594.82|5594.32|471
1726169450000|2024-09-12 19:30:50|5595.19|5594.69|5596.32|5595.82|5596.57|5596.07|5595.19|5594.69|494
1726169460000|2024-09-12 19:31:00|5596.19|5595.69|5595.32|5594.82|5596.19|5595.69|5595.07|5594.57|728
1726169470000|2024-09-12 19:31:10|5595.57|5595.07|5596.07|5595.57|5596.07|5595.57|5595.57|5595.07|598
1726169480000|2024-09-12 19:31:20|5596.32|5595.82|5595.32|5594.82|5596.32|5595.82|5595.32|5594.82|132
1726169490000|2024-09-12 19:31:30|5595.19|5594.69|5595.32|5594.82|5595.32|5594.82|5594.82|5594.32|273
1726169500000|2024-09-12 19:31:40|5595.44|5594.94|5594.82|5594.32|5595.57|5595.07|5594.32|5593.82|250
1726169510000|2024-09-12 19:31:50|5594.94|5594.44|5594.82|5594.32|5595.07|5594.57|5594.57|5594.07|377
1726169520000|2024-09-12 19:32:00|5594.57|5594.07|5594.57|5594.07|5595.32|5594.82|5594.32|5593.82|597
1726169530000|2024-09-12 19:32:10|5594.07|5593.57|5594.82|5594.32|5594.82|5594.32|5593.94|5593.44|365
1726169540000|2024-09-12 19:32:20|5594.94|5594.44|5595.07|5594.57|5595.07|5594.57|5594.32|5593.82|255
1726169550000|2024-09-12 19:32:30|5595.32|5594.82|5595.82|5595.32|5595.82|5595.32|5595.32|5594.82|359
1726169560000|2024-09-12 19:32:40|5595.94|5595.44|5595.07|5594.57|5596.07|5595.57|5594.82|5594.32|197
1726169570000|2024-09-12 19:32:50|5594.82|5594.32|5595.57|5595.07|5595.57|5595.07|5594.82|5594.32|240
1726169580000|2024-09-12 19:33:00|5595.32|5594.82|5595.94|5595.44|5595.94|5595.44|5595.32|5594.82|239
1726169590000|2024-09-12 19:33:10|5596.07|5595.57|5595.57|5595.07|5596.07|5595.57|5595.07|5594.57|195
1726169600000|2024-09-12 19:33:20|5595.32|5594.82|5595.07|5594.57|5595.57|5595.07|5594.57|5594.07|220
1726169610000|2024-09-12 19:33:30|5595.32|5594.82|5595.57|5595.07|5595.57|5595.07|5595.07|5594.57|183
1726169620000|2024-09-12 19:33:40|5595.44|5594.94|5595.82|5595.32|5595.82|5595.32|5594.82|5594.32|446
1726169630000|2024-09-12 19:33:50|5595.57|5595.07|5595.57|5595.07|5595.57|5595.07|5595.32|5594.82|1510
1726169640000|2024-09-12 19:34:00|5595.32|5594.82|5595.94|5595.44|5597.07|5596.57|5595.07|5594.57|1118
1726169650000|2024-09-12 19:34:10|5596.07|5595.57|5596.32|5595.82|5596.32|5595.82|5595.82|5595.32|237
1726169660000|2024-09-12 19:34:20|5596.07|5595.57|5595.82|5595.32|5596.57|5596.07|5595.82|5595.32|652
1726169670000|2024-09-12 19:34:30|5595.94|5595.44|5596.32|5595.82|5596.32|5595.82|5595.94|5595.44|100
1726169680000|2024-09-12 19:34:40|5596.57|5596.07|5595.82|5595.32|5596.82|5596.32|5595.82|5595.32|411
1726169690000|2024-09-12 19:34:50|5595.94|5595.44|5595.82|5595.32|5595.94|5595.44|5595.69|5595.19|185
1726169700000|2024-09-12 19:35:00|5595.44|5594.94|5596.82|5596.32|5597.07|5596.57|5595.32|5594.82|559
1726169710000|2024-09-12 19:35:10|5597.07|5596.57|5596.82|5596.32|5597.07|5596.57|5596.69|5596.19|209
1726169720000|2024-09-12 19:35:20|5596.94|5596.44|5598.07|5597.57|5598.32|5597.82|5596.82|5596.32|1321
1726169730000|2024-09-12 19:35:30|5598.32|5597.82|5598.32|5597.82|5598.57|5598.07|5598.07|5597.57|929
1726169740000|2024-09-12 19:35:40|5598.07|5597.57|5597.82|5597.32|5598.32|5597.82|5597.82|5597.32|526
1726169750000|2024-09-12 19:35:50|5598.07|5597.57|5596.32|5595.82|5598.07|5597.57|5596.32|5595.82|460
1726169760000|2024-09-12 19:36:00|5596.57|5596.07|5596.07|5595.57|5596.94|5596.44|5595.82|5595.32|870
1726169770000|2024-09-12 19:36:10|5596.32|5595.82|5597.57|5597.07|5597.57|5597.07|5596.32|5595.82|393
1726169780000|2024-09-12 19:36:20|5597.82|5597.32|5597.82|5597.32|5598.07|5597.57|5597.82|5597.32|324
1726169790000|2024-09-12 19:36:30|5597.94|5597.44|5598.07|5597.57|5598.32|5597.82|5597.82|5597.32|333
1726169800000|2024-09-12 19:36:40|5597.94|5597.44|5598.07|5597.57|5598.07|5597.57|5597.94|5597.44|681
1726169810000|2024-09-12 19:36:50|5598.32|5597.82|5598.82|5598.32|5598.82|5598.32|5598.32|5597.82|349
1726169820000|2024-09-12 19:37:00|5598.94|5598.44|5598.82|5598.32|5598.94|5598.44|5598.57|5598.07|531
1726169830000|2024-09-12 19:37:10|5598.57|5598.07|5598.07|5597.57|5598.57|5598.07|5597.82|5597.32|346
1726169840000|2024-09-12 19:37:20|5597.94|5597.44|5597.32|5596.82|5598.07|5597.57|5597.32|5596.82|279
1726169850000|2024-09-12 19:37:30|5597.07|5596.57|5597.44|5596.94|5597.57|5597.07|5596.94|5596.44|186
1726169860000|2024-09-12 19:37:40|5597.32|5596.82|5597.57|5597.07|5598.07|5597.57|5597.32|5596.82|383
1726169870000|2024-09-12 19:37:50|5597.82|5597.32|5597.57|5597.07|5598.07|5597.57|5597.32|5596.82|208
1726169880000|2024-09-12 19:38:00|5597.69|5597.19|5598.19|5597.69|5598.32|5597.82|5597.57|5597.07|261
1726169890000|2024-09-12 19:38:10|5598.32|5597.82|5598.07|5597.57|5598.44|5597.94|5598.07|5597.57|248
1726169900000|2024-09-12 19:38:20|5598.19|5597.69|5598.57|5598.07|5598.57|5598.07|5597.82|5597.32|261
1726169910000|2024-09-12 19:38:30|5598.82|5598.32|5598.82|5598.32|5598.82|5598.32|5598.69|5598.19|184
1726169920000|2024-09-12 19:38:40|5598.94|5598.44|5598.07|5597.57|5598.94|5598.44|5598.07|5597.57|336
1726169930000|2024-09-12 19:38:50|5597.94|5597.44|5598.44|5597.94|5598.44|5597.94|5597.57|5597.07|245
1726169940000|2024-09-12 19:39:00|5598.32|5597.82|5598.69|5598.19|5598.82|5598.32|5598.32|5597.82|242
1726169950000|2024-09-12 19:39:10|5598.57|5598.07|5598.82|5598.32|5598.82|5598.32|5598.57|5598.07|82
1726169960000|2024-09-12 19:39:20|5598.57|5598.07|5598.82|5598.32|5598.82|5598.32|5598.32|5597.82|144
1726169970000|2024-09-12 19:39:30|5598.57|5598.07|5598.07|5597.57|5598.82|5598.32|5597.82|5597.32|209
1726169980000|2024-09-12 19:39:40|5597.82|5597.32|5598.32|5597.82|5598.69|5598.19|5597.82|5597.32|191
1726169990000|2024-09-12 19:39:50|5597.94|5597.44|5598.07|5597.57|5598.32|5597.82|5597.94|5597.44|191
1726170000000|2024-09-12 19:40:00|5597.82|5597.32|5596.32|5595.82|5597.82|5597.32|5596.07|5595.57|457
1726170010000|2024-09-12 19:40:10|5596.57|5596.07|5597.07|5596.57|5597.57|5597.07|5596.57|5596.07|433
1726170020000|2024-09-12 19:40:20|5597.32|5596.82|5597.07|5596.57|5597.57|5597.07|5596.94|5596.44|221
1726170030000|2024-09-12 19:40:30|5596.94|5596.44|5596.07|5595.57|5596.94|5596.44|5596.07|5595.57|497
1726170040000|2024-09-12 19:40:40|5596.32|5595.82|5597.57|5597.07|5597.57|5597.07|5596.32|5595.82|374
1726170050000|2024-09-12 19:40:50|5597.32|5596.82|5597.82|5597.32|5597.82|5597.32|5597.32|5596.82|244
1726170060000|2024-09-12 19:41:00|5597.57|5597.07|5597.82|5597.32|5598.32|5597.82|5597.32|5596.82|414
1726170070000|2024-09-12 19:41:10|5597.94|5597.44|5598.57|5598.07|5598.57|5598.07|5597.94|5597.44|237
1726170080000|2024-09-12 19:41:20|5598.82|5598.32|5598.07|5597.57|5598.82|5598.32|5597.82|5597.32|203
1726170090000|2024-09-12 19:41:30|5597.94|5597.44|5597.07|5596.57|5598.07|5597.57|5597.07|5596.57|146
1726170100000|2024-09-12 19:41:40|5597.19|5596.69|5597.57|5597.07|5597.57|5597.07|5597.19|5596.69|186
1726170110000|2024-09-12 19:41:50|5597.32|5596.82|5597.44|5596.94|5597.69|5597.19|5597.07|5596.57|399
1726170120000|2024-09-12 19:42:00|5597.32|5596.82|5597.07|5596.57|5597.32|5596.82|5597.07|5596.57|143
1726170130000|2024-09-12 19:42:10|5597.32|5596.82|5598.07|5597.57|5598.07|5597.57|5597.07|5596.57|345
1726170140000|2024-09-12 19:42:20|5597.94|5597.44|5598.32|5597.82|5598.32|5597.82|5597.94|5597.44|107
1726170150000|2024-09-12 19:42:30|5598.19|5597.69|5598.32|5597.82|5598.32|5597.82|5597.94|5597.44|280
1726170160000|2024-09-12 19:42:40|5598.07|5597.57|5598.07|5597.57|5598.32|5597.82|5598.07|5597.57|110
1726170170000|2024-09-12 19:42:50|5597.82|5597.32|5597.82|5597.32|5598.07|5597.57|5597.82|5597.32|143
1726170180000|2024-09-12 19:43:00|5597.69|5597.19|5598.82|5598.32|5598.82|5598.32|5597.32|5596.82|391
1726170190000|2024-09-12 19:43:10|5599.07|5598.57|5598.82|5598.32|5599.32|5598.82|5598.82|5598.32|667
1726170200000|2024-09-12 19:43:20|5598.57|5598.07|5598.57|5598.07|5599.07|5598.57|5598.57|5598.07|112
1726170210000|2024-09-12 19:43:30|5599.07|5598.57|5599.44|5598.94|5599.57|5599.07|5599.07|5598.57|891
1726170220000|2024-09-12 19:43:40|5599.32|5598.82|5600.07|5599.57|5600.32|5599.82|5599.32|5598.82|722
1726170230000|2024-09-12 19:43:50|5599.82|5599.32|5599.57|5599.07|5600.07|5599.57|5599.57|5599.07|263
1726170240000|2024-09-12 19:44:00|5599.82|5599.32|5599.57|5599.07|5600.32|5599.82|5599.57|5599.07|530
1726170250000|2024-09-12 19:44:10|5599.44|5598.94|5599.07|5598.57|5599.44|5598.94|5599.07|5598.57|323
1726170260000|2024-09-12 19:44:20|5598.94|5598.44|5598.32|5597.82|5598.94|5598.44|5598.32|5597.82|321
1726170270000|2024-09-12 19:44:30|5599.07|5598.57|5599.07|5598.57|5599.07|5598.57|5598.82|5598.32|368
1726170280000|2024-09-12 19:44:40|5599.32|5598.82|5599.32|5598.82|5599.57|5599.07|5599.32|5598.82|275
1726170290000|2024-09-12 19:44:50|5599.07|5598.57|5598.82|5598.32|5599.19|5598.69|5598.82|5598.32|175
1726170300000|2024-09-12 19:45:00|5599.07|5598.57|5599.57|5599.07|5599.57|5599.07|5598.57|5598.07|522
1726170310000|2024-09-12 19:45:10|5599.82|5599.32|5600.07|5599.57|5600.07|5599.57|5599.57|5599.07|335
1726170320000|2024-09-12 19:45:20|5599.94|5599.44|5599.07|5598.57|5599.94|5599.44|5599.07|5598.57|381
1726170330000|2024-09-12 19:45:30|5599.19|5598.69|5596.57|5596.07|5599.32|5598.82|5596.57|5596.07|659
1726170340000|2024-09-12 19:45:40|5596.82|5596.32|5597.32|5596.82|5597.57|5597.07|5596.57|5596.07|456
1726170350000|2024-09-12 19:45:50|5597.57|5597.07|5597.69|5597.19|5597.82|5597.32|5597.57|5597.07|190
1726170360000|2024-09-12 19:46:00|5597.57|5597.07|5597.07|5596.57|5597.57|5597.07|5596.82|5596.32|826
1726170370000|2024-09-12 19:46:10|5597.32|5596.82|5597.57|5597.07|5597.82|5597.32|5597.32|5596.82|234
1726170380000|2024-09-12 19:46:20|5597.82|5597.32|5598.07|5597.57|5598.07|5597.57|5597.57|5597.07|278
1726170390000|2024-09-12 19:46:30|5598.19|5597.69|5595.82|5595.32|5598.32|5597.82|5595.32|5594.82|1975
1726170400000|2024-09-12 19:46:40|5595.57|5595.07|5596.19|5595.69|5596.57|5596.07|5595.07|5594.57|844
1726170410000|2024-09-12 19:46:50|5596.07|5595.57|5596.82|5596.32|5596.82|5596.32|5596.07|5595.57|273
1726170420000|2024-09-12 19:47:00|5596.57|5596.07|5595.57|5595.07|5596.82|5596.32|5595.32|5594.82|770
1726170430000|2024-09-12 19:47:10|5595.82|5595.32|5595.32|5594.82|5595.82|5595.32|5594.82|5594.32|599
1726170440000|2024-09-12 19:47:20|5594.82|5594.32|5595.32|5594.82|5595.57|5595.07|5594.57|5594.07|562
1726170450000|2024-09-12 19:47:30|5595.57|5595.07|5595.32|5594.82|5595.82|5595.32|5595.07|5594.57|296
1726170460000|2024-09-12 19:47:40|5595.57|5595.07|5595.32|5594.82|5595.57|5595.07|5594.82|5594.32|413
1726170470000|2024-09-12 19:47:50|5595.07|5594.57|5596.07|5595.57|5596.07|5595.57|5594.57|5594.07|390
1726170480000|2024-09-12 19:48:00|5596.32|5595.82|5596.32|5595.82|5596.82|5596.32|5596.07|5595.57|389
1726170490000|2024-09-12 19:48:10|5596.07|5595.57|5596.07|5595.57|5596.57|5596.07|5595.82|5595.32|386
1726170500000|2024-09-12 19:48:20|5596.32|5595.82|5596.07|5595.57|5596.32|5595.82|5596.07|5595.57|130
1726170510000|2024-09-12 19:48:30|5596.32|5595.82|5595.82|5595.32|5596.32|5595.82|5595.32|5594.82|476
1726170520000|2024-09-12 19:48:40|5595.57|5595.07|5595.32|5594.82|5595.82|5595.32|5595.32|5594.82|323
1726170530000|2024-09-12 19:48:50|5595.07|5594.57|5595.07|5594.57|5595.57|5595.07|5595.07|5594.57|658
1726170540000|2024-09-12 19:49:00|5594.82|5594.32|5593.32|5592.82|5594.82|5594.32|5592.82|5592.32|2902
1726170550000|2024-09-12 19:49:10|5592.57|5592.07|5592.57|5592.07|5593.07|5592.57|5592.32|5591.82|960
1726170560000|2024-09-12 19:49:20|5592.82|5592.32|5592.44|5591.94|5593.32|5592.82|5592.07|5591.57|521
1726170570000|2024-09-12 19:49:30|5592.32|5591.82|5592.07|5591.57|5592.57|5592.07|5591.57|5591.07|676
1726170580000|2024-09-12 19:49:40|5592.32|5591.82|5591.44|5590.94|5592.32|5591.82|5590.82|5590.32|899
1726170590000|2024-09-12 19:49:50|5591.57|5591.07|5592.57|5592.07|5592.57|5592.07|5590.82|5590.32|1154
1726170600000|2024-09-12 19:50:00|5590.07|5589.57|5592.57|5592.07|5593.07|5592.57|5590.07|5589.57|2838
1726170610000|2024-09-12 19:50:10|5592.82|5592.32|5594.57|5594.07|5594.57|5594.07|5592.07|5591.57|1243
1726170620000|2024-09-12 19:50:20|5594.82|5594.32|5592.32|5591.82|5595.07|5594.57|5592.32|5591.82|1401
1726170630000|2024-09-12 19:50:30|5591.82|5591.32|5592.57|5592.07|5592.57|5592.07|5589.57|5589.07|1287
1726170640000|2024-09-12 19:50:40|5592.82|5592.32|5593.32|5592.82|5593.82|5593.32|5592.82|5592.32|1122
1726170650000|2024-09-12 19:50:50|5594.07|5593.57|5593.57|5593.07|5594.07|5593.57|5593.32|5592.82|2025
1726170660000|2024-09-12 19:51:00|5593.82|5593.32|5594.07|5593.57|5594.57|5594.07|5593.57|5593.07|968
1726170670000|2024-09-12 19:51:10|5593.57|5593.07|5594.32|5593.82|5594.32|5593.82|5592.57|5592.07|1137
1726170680000|2024-09-12 19:51:20|5594.57|5594.07|5595.57|5595.07|5595.57|5595.07|5594.57|5594.07|727
1726170690000|2024-09-12 19:51:30|5595.82|5595.32|5596.07|5595.57|5596.07|5595.57|5595.44|5594.94|684
1726170700000|2024-09-12 19:51:40|5595.82|5595.32|5594.57|5594.07|5596.32|5595.82|5594.32|5593.82|1663
1726170710000|2024-09-12 19:51:50|5594.32|5593.82|5594.07|5593.57|5594.82|5594.32|5594.07|5593.57|427
1726170720000|2024-09-12 19:52:00|5593.82|5593.32|5595.32|5594.82|5595.32|5594.82|5593.82|5593.32|869
1726170730000|2024-09-12 19:52:10|5594.57|5594.07|5594.32|5593.82|5595.32|5594.82|5593.82|5593.32|750
1726170740000|2024-09-12 19:52:20|5593.82|5593.32|5595.07|5594.57|5595.57|5595.07|5593.82|5593.32|1138
1726170750000|2024-09-12 19:52:30|5594.82|5594.32|5594.32|5593.82|5595.57|5595.07|5593.82|5593.32|748
1726170760000|2024-09-12 19:52:40|5594.07|5593.57|5593.57|5593.07|5594.57|5594.07|5593.32|5592.82|591
1726170770000|2024-09-12 19:52:50|5593.82|5593.32|5594.07|5593.57|5594.07|5593.57|5593.07|5592.57|506
1726170780000|2024-09-12 19:53:00|5594.32|5593.82|5595.19|5594.69|5595.19|5594.69|5593.57|5593.07|696
1726170790000|2024-09-12 19:53:10|5595.07|5594.57|5594.32|5593.82|5595.32|5594.82|5594.32|5593.82|331
1726170800000|2024-09-12 19:53:20|5594.07|5593.57|5593.07|5592.57|5594.07|5593.57|5593.07|5592.57|1257
1726170810000|2024-09-12 19:53:30|5593.32|5592.82|5593.82|5593.32|5593.82|5593.32|5593.07|5592.57|411
1726170820000|2024-09-12 19:53:40|5593.57|5593.07|5593.32|5592.82|5593.82|5593.32|5593.07|5592.57|512
1726170830000|2024-09-12 19:53:50|5593.07|5592.57|5594.07|5593.57|5594.07|5593.57|5593.07|5592.57|1264
1726170840000|2024-09-12 19:54:00|5593.32|5592.82|5593.07|5592.57|5593.57|5593.07|5592.57|5592.07|1246
1726170850000|2024-09-12 19:54:10|5593.32|5592.82|5593.32|5592.82|5594.07|5593.57|5593.32|5592.82|558
1726170860000|2024-09-12 19:54:20|5593.44|5592.94|5593.32|5592.82|5593.57|5593.07|5593.07|5592.57|485
1726170870000|2024-09-12 19:54:30|5593.57|5593.07|5592.32|5591.82|5593.57|5593.07|5591.82|5591.32|902
1726170880000|2024-09-12 19:54:40|5591.82|5591.32|5592.19|5591.69|5592.57|5592.07|5590.82|5590.32|2098
1726170890000|2024-09-12 19:54:50|5592.32|5591.82|5591.57|5591.07|5592.32|5591.82|5590.57|5590.07|1038
1726170900000|2024-09-12 19:55:00|5591.82|5591.32|5594.07|5593.57|5594.07|5593.57|5591.82|5591.32|2219
1726170910000|2024-09-12 19:55:10|5594.32|5593.82|5592.57|5592.07|5594.32|5593.82|5592.57|5592.07|855
1726170920000|2024-09-12 19:55:20|5592.82|5592.32|5592.82|5592.32|5593.32|5592.82|5592.32|5591.82|910
1726170930000|2024-09-12 19:55:30|5593.07|5592.57|5592.82|5592.32|5594.07|5593.57|5592.82|5592.32|779
1726170940000|2024-09-12 19:55:40|5592.94|5592.44|5593.32|5592.82|5593.82|5593.32|5592.94|5592.44|648
1726170950000|2024-09-12 19:55:50|5593.44|5592.94|5593.57|5593.07|5594.07|5593.57|5593.32|5592.82|587
1726170960000|2024-09-12 19:56:00|5593.82|5593.32|5594.32|5593.82|5594.32|5593.82|5593.57|5593.07|1352
1726170970000|2024-09-12 19:56:10|5594.57|5594.07|5594.07|5593.57|5594.82|5594.32|5594.07|5593.57|800
1726170980000|2024-09-12 19:56:20|5594.32|5593.82|5594.82|5594.32|5594.82|5594.32|5594.07|5593.57|1098
1726170990000|2024-09-12 19:56:30|5594.69|5594.19|5594.57|5594.07|5595.07|5594.57|5594.32|5593.82|535
1726171000000|2024-09-12 19:56:40|5594.82|5594.32|5595.32|5594.82|5595.32|5594.82|5594.57|5594.07|580
1726171010000|2024-09-12 19:56:50|5595.07|5594.57|5595.07|5594.57|5595.32|5594.82|5595.07|5594.57|554
1726171020000|2024-09-12 19:57:00|5594.94|5594.44|5593.82|5593.32|5594.94|5594.44|5591.82|5591.32|2545
1726171030000|2024-09-12 19:57:10|5594.07|5593.57|5594.82|5594.32|5594.94|5594.44|5594.07|5593.57|976
1726171040000|2024-09-12 19:57:20|5594.57|5594.07|5594.07|5593.57|5594.57|5594.07|5593.07|5592.57|1091
1726171050000|2024-09-12 19:57:30|5593.82|5593.32|5593.82|5593.32|5594.07|5593.57|5593.57|5593.07|788
1726171060000|2024-09-12 19:57:40|5594.07|5593.57|5593.32|5592.82|5594.07|5593.57|5592.94|5592.44|804
1726171070000|2024-09-12 19:57:50|5593.57|5593.07|5592.82|5592.32|5593.57|5593.07|5592.57|5592.07|715
1726171080000|2024-09-12 19:58:00|5592.57|5592.07|5593.57|5593.07|5593.57|5593.07|5592.32|5591.82|1474
1726171090000|2024-09-12 19:58:10|5593.32|5592.82|5593.82|5593.32|5594.07|5593.57|5593.07|5592.57|1289
1726171100000|2024-09-12 19:58:20|5594.07|5593.57|5594.32|5593.82|5595.07|5594.57|5594.07|5593.57|1065
1726171110000|2024-09-12 19:58:30|5594.57|5594.07|5595.19|5594.69|5595.19|5594.69|5593.82|5593.32|1997
1726171120000|2024-09-12 19:58:40|5595.32|5594.82|5596.32|5595.82|5596.82|5596.32|5595.32|5594.82|2847
1726171130000|2024-09-12 19:58:50|5596.44|5595.94|5595.32|5594.82|5596.44|5595.94|5594.82|5594.32|2302
1726171140000|2024-09-12 19:59:00|5595.07|5594.57|5596.82|5596.32|5597.07|5596.57|5594.82|5594.32|3357
1726171150000|2024-09-12 19:59:10|5596.32|5595.82|5596.07|5595.57|5596.82|5596.32|5595.57|5595.07|2988
1726171160000|2024-09-12 19:59:20|5596.32|5595.82|5596.57|5596.07|5596.57|5596.07|5595.32|5594.82|2106
1726171170000|2024-09-12 19:59:30|5596.82|5596.32|5595.57|5595.07|5596.82|5596.32|5595.57|5595.07|4021
1726171180000|2024-09-12 19:59:40|5595.82|5595.32|5597.07|5596.57|5597.07|5596.57|5595.57|5595.07|6007
1726171190000|2024-09-12 19:59:50|5597.32|5596.82|5598.82|5598.32|5599.32|5598.82|5596.82|5596.32|23405
1726171200000|2024-09-12 20:00:00|5597.88|5597.38|5595.98|5595.28|5598.23|5597.53|5595.48|5594.78|11949
1726171210000|2024-09-12 20:00:10|5596.23|5595.53|5595.48|5594.78|5596.48|5595.78|5595.48|5594.78|3259
1726171220000|2024-09-12 20:00:20|5594.98|5594.28|5595.23|5594.53|5595.48|5594.78|5594.73|5594.03|1864
1726171230000|2024-09-12 20:00:30|5594.98|5594.28|5596.48|5595.78|5596.73|5596.03|5594.98|5594.28|3146
1726171240000|2024-09-12 20:00:40|5596.73|5596.03|5595.85|5595.15|5597.73|5597.03|5595.85|5595.15|1924
1726171250000|2024-09-12 20:00:50|5595.73|5595.03|5594.98|5594.28|5595.73|5595.03|5594.98|5594.28|836
1726171260000|2024-09-12 20:01:00|5595.1|5594.4|5594.23|5593.53|5595.1|5594.4|5594.23|5593.53|1943
1726171270000|2024-09-12 20:01:10|5594.48|5593.78|5594.48|5593.78|5595.23|5594.53|5594.48|5593.78|926
1726171280000|2024-09-12 20:01:20|5594.73|5594.03|5594.98|5594.28|5595.23|5594.53|5594.73|5594.03|444
1726171290000|2024-09-12 20:01:30|5595.23|5594.53|5594.98|5594.28|5595.23|5594.53|5594.48|5593.78|538
1726171300000|2024-09-12 20:01:40|5594.85|5594.15|5595.23|5594.53|5595.73|5595.03|5594.73|5594.03|654
1726171310000|2024-09-12 20:01:50|5594.98|5594.28|5594.98|5594.28|5595.23|5594.53|5594.73|5594.03|512
1726171320000|2024-09-12 20:02:00|5595.23|5594.53|5594.73|5594.03|5595.23|5594.53|5594.73|5594.03|404
1726171330000|2024-09-12 20:02:10|5594.98|5594.28|5594.73|5594.03|5594.98|5594.28|5594.23|5593.53|580
1726171340000|2024-09-12 20:02:20|5594.98|5594.28|5594.48|5593.78|5594.98|5594.28|5594.35|5593.65|523
1726171350000|2024-09-12 20:02:30|5594.23|5593.53|5594.98|5594.28|5594.98|5594.28|5594.23|5593.53|469
1726171360000|2024-09-12 20:02:40|5594.85|5594.15|5594.98|5594.28|5594.98|5594.28|5594.48|5593.78|466
1726171370000|2024-09-12 20:02:50|5594.73|5594.03|5594.73|5594.03|5594.98|5594.28|5594.48|5593.78|337
1726171380000|2024-09-12 20:03:00|5594.98|5594.28|5594.73|5594.03|5595.23|5594.53|5594.48|5593.78|428
1726171390000|2024-09-12 20:03:10|5594.6|5593.9|5594.73|5594.03|5594.73|5594.03|5594.48|5593.78|285
1726171400000|2024-09-12 20:03:20|5594.6|5593.9|5594.48|5593.78|5594.73|5594.03|5594.23|5593.53|394
1726171410000|2024-09-12 20:03:30|5594.23|5593.53|5594.48|5593.78|5594.48|5593.78|5594.23|5593.53|272
1726171420000|2024-09-12 20:03:40|5594.73|5594.03|5594.73|5594.03|5594.73|5594.03|5594.48|5593.78|261
1726171430000|2024-09-12 20:03:50|5594.6|5593.9|5594.6|5593.9|5594.73|5594.03|5594.23|5593.53|338
1726171440000|2024-09-12 20:04:00|5594.73|5594.03|5594.73|5594.03|5594.73|5594.03|5594.48|5593.78|270
1726171450000|2024-09-12 20:04:10|5594.98|5594.28|5594.73|5594.03|5594.98|5594.28|5594.73|5594.03|290
1726171460000|2024-09-12 20:04:20|5594.48|5593.78|5594.85|5594.15|5594.85|5594.15|5594.48|5593.78|326
1726171470000|2024-09-12 20:04:30|5594.98|5594.28|5594.85|5594.15|5595.23|5594.53|5594.73|5594.03|504
1726171480000|2024-09-12 20:04:40|5594.73|5594.03|5594.98|5594.28|5594.98|5594.28|5594.6|5593.9|216
1726171490000|2024-09-12 20:04:50|5594.85|5594.15|5594.98|5594.28|5594.98|5594.28|5594.73|5594.03|295
1726171500000|2024-09-12 20:05:00|5594.85|5594.15|5591.23|5590.53|5594.85|5594.15|5589.98|5589.28|3354
1726171510000|2024-09-12 20:05:10|5591.73|5591.03|5590.23|5589.53|5591.98|5591.28|5590.23|5589.53|991
1726171520000|2024-09-12 20:05:20|5590.73|5590.03|5592.23|5591.53|5592.73|5592.03|5590.73|5590.03|551
1726171530000|2024-09-12 20:05:30|5592.48|5591.78|5592.48|5591.78|5592.73|5592.03|5592.23|5591.53|454
1726171540000|2024-09-12 20:05:40|5592.35|5591.65|5591.98|5591.28|5592.6|5591.9|5591.98|5591.28|494
1726171550000|2024-09-12 20:05:50|5591.73|5591.03|5591.35|5590.65|5591.73|5591.03|5591.23|5590.53|168
1726171560000|2024-09-12 20:06:00|5591.48|5590.78|5591.98|5591.28|5591.98|5591.28|5591.48|5590.78|249
1726171570000|2024-09-12 20:06:10|5591.85|5591.15|5592.23|5591.53|5592.23|5591.53|5591.73|5591.03|370
1726171580000|2024-09-12 20:06:20|5591.98|5591.28|5592.23|5591.53|5592.23|5591.53|5591.98|5591.28|434
1726171590000|2024-09-12 20:06:30|5591.98|5591.28|5591.73|5591.03|5592.23|5591.53|5591.48|5590.78|367
1726171600000|2024-09-12 20:06:40|5591.48|5590.78|5591.98|5591.28|5591.98|5591.28|5591.48|5590.78|134
1726171610000|2024-09-12 20:06:50|5591.73|5591.03|5591.73|5591.03|5591.73|5591.03|5591.23|5590.53|248
1726171620000|2024-09-12 20:07:00|5591.98|5591.28|5591.98|5591.28|5592.23|5591.53|5591.73|5591.03|375
1726171630000|2024-09-12 20:07:10|5591.73|5591.03|5591.48|5590.78|5591.73|5591.03|5591.48|5590.78|262
1726171640000|2024-09-12 20:07:20|5591.23|5590.53|5590.73|5590.03|5591.35|5590.65|5590.73|5590.03|328
1726171650000|2024-09-12 20:07:30|5590.48|5589.78|5589.6|5588.9|5590.48|5589.78|5589.48|5588.78|395
1726171660000|2024-09-12 20:07:40|5589.48|5588.78|5589.48|5588.78|5590.23|5589.53|5589.35|5588.65|299
1726171670000|2024-09-12 20:07:50|5589.35|5588.65|5589.23|5588.53|5589.73|5589.03|5589.23|5588.53|2077
1726171680000|2024-09-12 20:08:00|5589.48|5588.78|5589.98|5589.28|5589.98|5589.28|5589.48|5588.78|208
1726171690000|2024-09-12 20:08:10|5589.85|5589.15|5589.23|5588.53|5589.98|5589.28|5588.98|5588.28|1058
1726171700000|2024-09-12 20:08:20|5589.48|5588.78|5589.48|5588.78|5589.48|5588.78|5589.48|5588.78|347
1726171710000|2024-09-12 20:08:30|5589.73|5589.03|5589.48|5588.78|5589.73|5589.03|5589.23|5588.53|367
1726171720000|2024-09-12 20:08:40|5589.23|5588.53|5589.23|5588.53|5589.48|5588.78|5589.23|5588.53|406
1726171730000|2024-09-12 20:08:50|5589.48|5588.78|5589.23|5588.53|5589.48|5588.78|5588.98|5588.28|191
1726171740000|2024-09-12 20:09:00|5589.48|5588.78|5590.23|5589.53|5590.23|5589.53|5589.48|5588.78|247
1726171750000|2024-09-12 20:09:10|5589.98|5589.28|5590.23|5589.53|5590.23|5589.53|5589.98|5589.28|322
1726171760000|2024-09-12 20:09:20|5590.1|5589.4|5590.48|5589.78|5590.48|5589.78|5589.98|5589.28|135
1726171770000|2024-09-12 20:09:30|5590.6|5589.9|5590.23|5589.53|5590.6|5589.9|5589.98|5589.28|264
1726171780000|2024-09-12 20:09:40|5589.98|5589.28|5590.23|5589.53|5590.23|5589.53|5589.98|5589.28|327
1726171790000|2024-09-12 20:09:50|5589.98|5589.28|5590.23|5589.53|5590.23|5589.53|5589.98|5589.28|166
1726171800000|2024-09-12 20:10:00|5590.48|5589.78|5590.73|5590.03|5590.73|5590.03|5590.23|5589.53|247
1726171810000|2024-09-12 20:10:10|5590.48|5589.78|5590.23|5589.53|5590.48|5589.78|5590.23|5589.53|157
1726171820000|2024-09-12 20:10:20|5589.98|5589.28|5590.23|5589.53|5590.23|5589.53|5589.73|5589.03|374
1726171830000|2024-09-12 20:10:30|5589.98|5589.28|5589.98|5589.28|5589.98|5589.28|5589.73|5589.03|231
1726171840000|2024-09-12 20:10:40|||||||||151
1726171850000|2024-09-12 20:10:50|5589.73|5589.03|5589.98|5589.28|5590.23|5589.53|5589.73|5589.03|267
1726171860000|2024-09-12 20:11:00|5590.1|5589.4|5589.73|5589.03|5590.1|5589.4|5589.73|5589.03|185
1726171870000|2024-09-12 20:11:10|5589.48|5588.78|5589.48|5588.78|5589.48|5588.78|5589.48|5588.78|279
1726171880000|2024-09-12 20:11:20|||||||||70
1726171890000|2024-09-12 20:11:30|5589.23|5588.53|5589.73|5589.03|5589.73|5589.03|5589.23|5588.53|281
1726171900000|2024-09-12 20:11:40|5589.6|5588.9|5589.73|5589.03|5589.73|5589.03|5589.48|5588.78|211
1726171910000|2024-09-12 20:11:50|5589.48|5588.78|5589.23|5588.53|5589.48|5588.78|5589.23|5588.53|85
1726171920000|2024-09-12 20:12:00|5589.48|5588.78|5588.98|5588.28|5589.73|5589.03|5588.98|5588.28|504
1726171930000|2024-09-12 20:12:10|5589.1|5588.4|5589.23|5588.53|5589.23|5588.53|5588.98|5588.28|216
1726171940000|2024-09-12 20:12:20|5589.35|5588.65|5589.98|5589.28|5589.98|5589.28|5589.35|5588.65|160
1726171950000|2024-09-12 20:12:30|5589.73|5589.03|5589.98|5589.28|5589.98|5589.28|5589.73|5589.03|160
1726171960000|2024-09-12 20:12:40|5590.23|5589.53|5590.48|5589.78|5590.48|5589.78|5590.23|5589.53|160
1726171970000|2024-09-12 20:12:50|5590.73|5590.03|5590.73|5590.03|5590.73|5590.03|5590.73|5590.03|125
1726171980000|2024-09-12 20:13:00|5590.48|5589.78|5590.98|5590.28|5590.98|5590.28|5590.48|5589.78|426
1726171990000|2024-09-12 20:13:10|5590.85|5590.15|5591.23|5590.53|5591.23|5590.53|5590.85|5590.15|109
1726172000000|2024-09-12 20:13:20|5591.35|5590.65|5591.35|5590.65|5591.48|5590.78|5591.23|5590.53|160
1726172010000|2024-09-12 20:13:30|5591.48|5590.78|5591.48|5590.78|5591.48|5590.78|5591.23|5590.53|155
1726172020000|2024-09-12 20:13:40|5591.23|5590.53|5591.48|5590.78|5591.48|5590.78|5591.23|5590.53|195
1726172030000|2024-09-12 20:13:50|5591.35|5590.65|5590.73|5590.03|5591.35|5590.65|5590.73|5590.03|224
1726172040000|2024-09-12 20:14:00|5590.6|5589.9|5590.73|5590.03|5590.73|5590.03|5590.48|5589.78|216
1726172050000|2024-09-12 20:14:10|5590.98|5590.28|5590.98|5590.28|5590.98|5590.28|5590.98|5590.28|69
1726172060000|2024-09-12 20:14:20|||||||||36
1726172070000|2024-09-12 20:14:30|5590.85|5590.15|5590.73|5590.03|5590.85|5590.15|5590.73|5590.03|117
1726172080000|2024-09-12 20:14:40|5590.98|5590.28|5590.73|5590.03|5590.98|5590.28|5590.73|5590.03|83
1726172090000|2024-09-12 20:14:50|||||||||68
1726172100000|2024-09-12 20:15:00|5590.85|5590.15|5590.98|5590.28|5590.98|5590.28|5590.85|5590.15|201
1726172110000|2024-09-12 20:15:10|||||||||51
1726172120000|2024-09-12 20:15:20|5590.73|5590.03|5590.98|5590.28|5590.98|5590.28|5590.73|5590.03|116
1726172130000|2024-09-12 20:15:30|5591.23|5590.53|5590.98|5590.28|5591.23|5590.53|5590.98|5590.28|77
1726172140000|2024-09-12 20:15:40|5591.23|5590.53|5590.98|5590.28|5591.23|5590.53|5590.98|5590.28|22
1726172150000|2024-09-12 20:15:50|5591.1|5590.4|5590.98|5590.28|5591.23|5590.53|5590.98|5590.28|57
1726172160000|2024-09-12 20:16:00|5590.73|5590.03|5589.98|5589.28|5590.73|5590.03|5589.98|5589.28|207
1726172170000|2024-09-12 20:16:10|5590.23|5589.53|5590.48|5589.78|5590.48|5589.78|5590.23|5589.53|78
1726172180000|2024-09-12 20:16:20|5590.73|5590.03|5590.73|5590.03|5590.85|5590.15|5590.73|5590.03|84
1726172190000|2024-09-12 20:16:30|5590.85|5590.15|5590.98|5590.28|5590.98|5590.28|5590.85|5590.15|33
1726172200000|2024-09-12 20:16:40|5590.85|5590.15|5590.98|5590.28|5590.98|5590.28|5590.85|5590.15|114
1726172210000|2024-09-12 20:16:50|5590.85|5590.15|5590.98|5590.28|5590.98|5590.28|5590.85|5590.15|48
1726172220000|2024-09-12 20:17:00|5590.73|5590.03|5590.73|5590.03|5590.73|5590.03|5590.73|5590.03|46
1726172230000|2024-09-12 20:17:10|5590.6|5589.9|5590.98|5590.28|5590.98|5590.28|5590.6|5589.9|44
1726172240000|2024-09-12 20:17:20|5590.85|5590.15|5590.73|5590.03|5590.98|5590.28|5590.73|5590.03|54
1726172250000|2024-09-12 20:17:30|5590.85|5590.15|5590.98|5590.28|5590.98|5590.28|5590.73|5590.03|67
1726172260000|2024-09-12 20:17:40|5591.1|5590.4|5590.98|5590.28|5591.1|5590.4|5590.98|5590.28|51
1726172280000|2024-09-12 20:18:00|5590.73|5590.03|5590.73|5590.03|5590.85|5590.15|5590.73|5590.03|351
1726172290000|2024-09-12 20:18:10|5590.85|5590.15|5590.73|5590.03|5590.98|5590.28|5590.73|5590.03|53
1726172300000|2024-09-12 20:18:20|5590.48|5589.78|5590.48|5589.78|5590.6|5589.9|5590.48|5589.78|74
1726172310000|2024-09-12 20:18:30|5590.23|5589.53|5590.23|5589.53|5590.23|5589.53|5589.98|5589.28|75
1726172320000|2024-09-12 20:18:40|5590.1|5589.4|5590.23|5589.53|5590.23|5589.53|5589.98|5589.28|54
1726172330000|2024-09-12 20:18:50|5590.35|5589.65|5590.48|5589.78|5590.48|5589.78|5590.35|5589.65|59
1726172340000|2024-09-12 20:19:00|5590.6|5589.9|5590.98|5590.28|5590.98|5590.28|5590.6|5589.9|128
1726172350000|2024-09-12 20:19:10|5591.23|5590.53|5591.23|5590.53|5591.23|5590.53|5590.98|5590.28|81
1726172360000|2024-09-12 20:19:20|5591.1|5590.4|5591.23|5590.53|5591.23|5590.53|5590.98|5590.28|66
1726172370000|2024-09-12 20:19:30|5591.48|5590.78|5591.73|5591.03|5591.73|5591.03|5591.48|5590.78|121
1726172380000|2024-09-12 20:19:40|5591.98|5591.28|5591.98|5591.28|5591.98|5591.28|5591.98|5591.28|70
1726172390000|2024-09-12 20:19:50|5592.23|5591.53|5592.23|5591.53|5592.23|5591.53|5592.23|5591.53|82
1726172400000|2024-09-12 20:20:00|||||||||97
1726172410000|2024-09-12 20:20:10|5592.1|5591.4|5592.23|5591.53|5592.23|5591.53|5592.1|5591.4|24
1726172420000|2024-09-12 20:20:20|5592.1|5591.4|5591.85|5591.15|5592.23|5591.53|5591.85|5591.15|86
1726172430000|2024-09-12 20:20:30|5591.73|5591.03|5591.73|5591.03|5591.98|5591.28|5591.73|5591.03|117
1726172440000|2024-09-12 20:20:40|5591.6|5590.9|5591.48|5590.78|5591.6|5590.9|5591.48|5590.78|63
1726172450000|2024-09-12 20:20:50|||||||||11
1726172460000|2024-09-12 20:21:00|5591.6|5590.9|5591.98|5591.28|5591.98|5591.28|5591.6|5590.9|65
1726172470000|2024-09-12 20:21:10|5592.1|5591.4|5592.23|5591.53|5592.23|5591.53|5591.98|5591.28|70
1726172480000|2024-09-12 20:21:20|5592.48|5591.78|5592.48|5591.78|5592.48|5591.78|5592.23|5591.53|26
1726172490000|2024-09-12 20:21:30|5592.35|5591.65|5592.48|5591.78|5592.48|5591.78|5592.35|5591.65|118
1726172500000|2024-09-12 20:21:40|5592.23|5591.53|5592.48|5591.78|5592.48|5591.78|5592.23|5591.53|34
1726172510000|2024-09-12 20:21:50|5592.23|5591.53|5592.48|5591.78|5592.48|5591.78|5592.23|5591.53|261
1726172520000|2024-09-12 20:22:00|||||||||14
1726172530000|2024-09-12 20:22:10|5592.23|5591.53|5592.23|5591.53|5592.23|5591.53|5591.98|5591.28|186
1726172540000|2024-09-12 20:22:20|5592.48|5591.78|5592.48|5591.78|5592.48|5591.78|5592.48|5591.78|27
1726172550000|2024-09-12 20:22:30|5592.35|5591.65|5592.48|5591.78|5592.48|5591.78|5592.23|5591.53|59
1726172560000|2024-09-12 20:22:40|5592.35|5591.65|5592.48|5591.78|5592.48|5591.78|5592.35|5591.65|33
1726172570000|2024-09-12 20:22:50|||||||||6
1726172580000|2024-09-12 20:23:00|||||||||121
1726172590000|2024-09-12 20:23:10|||||||||19
1726172600000|2024-09-12 20:23:20|||||||||10
1726172610000|2024-09-12 20:23:30|||||||||39
1726172620000|2024-09-12 20:23:40|5592.23|5591.53|5592.23|5591.53|5592.23|5591.53|5592.23|5591.53|162
1726172630000|2024-09-12 20:23:50|5592.35|5591.65|5592.23|5591.53|5592.48|5591.78|5592.23|5591.53|60
1726172650000|2024-09-12 20:24:10|||||||||16
1726172660000|2024-09-12 20:24:20|5592.48|5591.78|5592.48|5591.78|5592.48|5591.78|5592.48|5591.78|89
1726172670000|2024-09-12 20:24:30|5592.23|5591.53|5592.23|5591.53|5592.23|5591.53|5592.23|5591.53|97
1726172680000|2024-09-12 20:24:40|5592.35|5591.65|5592.23|5591.53|5592.35|5591.65|5592.23|5591.53|47
1726172690000|2024-09-12 20:24:50|5592.35|5591.65|5592.48|5591.78|5592.48|5591.78|5592.35|5591.65|42
1726172700000|2024-09-12 20:25:00|5592.35|5591.65|5592.48|5591.78|5592.48|5591.78|5592.35|5591.65|40
1726172710000|2024-09-12 20:25:10|||||||||1
1726172730000|2024-09-12 20:25:30|||||||||4
1726172740000|2024-09-12 20:25:40|||||||||2
1726172750000|2024-09-12 20:25:50|||||||||392
1726172760000|2024-09-12 20:26:00|||||||||17
1726172770000|2024-09-12 20:26:10|||||||||26
1726172780000|2024-09-12 20:26:20|||||||||4
1726172790000|2024-09-12 20:26:30|||||||||108
1726172800000|2024-09-12 20:26:40|5592.23|5591.53|5592.23|5591.53|5592.23|5591.53|5592.23|5591.53|74
1726172810000|2024-09-12 20:26:50|5592.35|5591.65|5592.73|5592.03|5592.98|5592.28|5592.35|5591.65|297
1726172820000|2024-09-12 20:27:00|||||||||7
1726172830000|2024-09-12 20:27:10|||||||||22
1726172840000|2024-09-12 20:27:20|||||||||11
1726172850000|2024-09-12 20:27:30|5592.98|5592.28|5592.98|5592.28|5592.98|5592.28|5592.98|5592.28|30
1726172860000|2024-09-12 20:27:40|5593.23|5592.53|5593.23|5592.53|5593.23|5592.53|5593.23|5592.53|71
1726172870000|2024-09-12 20:27:50|||||||||7
1726172880000|2024-09-12 20:28:00|5593.35|5592.65|5593.23|5592.53|5593.48|5592.78|5593.23|5592.53|75
1726172890000|2024-09-12 20:28:10|||||||||2
1726172900000|2024-09-12 20:28:20|5593.48|5592.78|5593.73|5593.03|5593.73|5593.03|5593.48|5592.78|249
1726172910000|2024-09-12 20:28:30|5593.98|5593.28|5593.98|5593.28|5593.98|5593.28|5593.98|5593.28|75
1726172920000|2024-09-12 20:28:40|5594.23|5593.53|5594.48|5593.78|5594.73|5594.03|5594.23|5593.53|376
1726172930000|2024-09-12 20:28:50|5594.6|5593.9|5594.23|5593.53|5594.6|5593.9|5594.23|5593.53|90
1726172940000|2024-09-12 20:29:00|5594.48|5593.78|5594.6|5593.9|5594.6|5593.9|5594.48|5593.78|62
1726172950000|2024-09-12 20:29:10|5594.85|5594.15|5594.6|5593.9|5594.85|5594.15|5594.48|5593.78|146
1726172960000|2024-09-12 20:29:20|5594.48|5593.78|5594.23|5593.53|5594.48|5593.78|5594.23|5593.53|78
1726172970000|2024-09-12 20:29:30|5594.48|5593.78|5594.48|5593.78|5594.48|5593.78|5594.48|5593.78|47
1726172980000|2024-09-12 20:29:40|5594.35|5593.65|5594.23|5593.53|5594.48|5593.78|5594.23|5593.53|82
1726172990000|2024-09-12 20:29:50|5594.35|5593.65|5594.23|5593.53|5594.35|5593.65|5594.23|5593.53|46
1726173000000|2024-09-12 20:30:00|5593.98|5593.28|5593.98|5593.28|5593.98|5593.28|5593.73|5593.03|43
1726173010000|2024-09-12 20:30:10|5594.1|5593.4|5593.98|5593.28|5594.1|5593.4|5593.98|5593.28|115
1726173020000|2024-09-12 20:30:20|5594.1|5593.4|5594.48|5593.78|5594.48|5593.78|5594.1|5593.4|38
1726173030000|2024-09-12 20:30:30|5594.23|5593.53|5594.6|5593.9|5594.73|5594.03|5594.23|5593.53|74
1726173040000|2024-09-12 20:30:40|5594.48|5593.78|5594.73|5594.03|5594.73|5594.03|5594.48|5593.78|45
1726173050000|2024-09-12 20:30:50|||||||||7
1726173060000|2024-09-12 20:31:00|5594.6|5593.9|5593.35|5592.65|5594.6|5593.9|5593.23|5592.53|200
1726173070000|2024-09-12 20:31:10|5593.48|5592.78|5593.23|5592.53|5593.48|5592.78|5592.98|5592.28|87
1726173080000|2024-09-12 20:31:20|5592.98|5592.28|5593.23|5592.53|5593.23|5592.53|5592.98|5592.28|15
1726173090000|2024-09-12 20:31:30|||||||||31
1726173100000|2024-09-12 20:31:40|5593.35|5592.65|5593.23|5592.53|5593.48|5592.78|5593.23|5592.53|177
1726173120000|2024-09-12 20:32:00|5593.35|5592.65|5593.48|5592.78|5593.48|5592.78|5593.23|5592.53|112
1726173130000|2024-09-12 20:32:10|5593.23|5592.53|5593.98|5593.28|5593.98|5593.28|5593.23|5592.53|112
1726173140000|2024-09-12 20:32:20|5593.73|5593.03|5593.73|5593.03|5593.73|5593.03|5593.73|5593.03|55
1726173150000|2024-09-12 20:32:30|5593.48|5592.78|5593.48|5592.78|5593.48|5592.78|5593.48|5592.78|34
1726173160000|2024-09-12 20:32:40|5593.6|5592.9|5593.98|5593.28|5593.98|5593.28|5593.6|5592.9|60
1726173170000|2024-09-12 20:32:50|5594.23|5593.53|5593.98|5593.28|5594.23|5593.53|5593.73|5593.03|143
1726173180000|2024-09-12 20:33:00|||||||||38
1726173190000|2024-09-12 20:33:10|||||||||20
1726173200000|2024-09-12 20:33:20|5593.85|5593.15|5593.48|5592.78|5593.85|5593.15|5593.48|5592.78|35
1726173210000|2024-09-12 20:33:30|5593.73|5593.03|5593.73|5593.03|5593.73|5593.03|5593.73|5593.03|80
1726173220000|2024-09-12 20:33:40|5593.48|5592.78|5593.73|5593.03|5593.73|5593.03|5593.48|5592.78|33
1726173230000|2024-09-12 20:33:50|5593.85|5593.15|5593.73|5593.03|5593.85|5593.15|5593.73|5593.03|32
1726173240000|2024-09-12 20:34:00|||||||||43
1726173260000|2024-09-12 20:34:20|5593.85|5593.15|5593.98|5593.28|5593.98|5593.28|5593.85|5593.15|45
1726173270000|2024-09-12 20:34:30|||||||||68
1726173280000|2024-09-12 20:34:40|5593.85|5593.15|5593.73|5593.03|5593.85|5593.15|5593.73|5593.03|20
1726173290000|2024-09-12 20:34:50|5593.85|5593.15|5593.48|5592.78|5593.85|5593.15|5593.48|5592.78|65
1726173300000|2024-09-12 20:35:00|5593.23|5592.53|5593.23|5592.53|5593.23|5592.53|5593.23|5592.53|79
1726173310000|2024-09-12 20:35:10|5593.1|5592.4|5593.23|5592.53|5593.23|5592.53|5593.1|5592.4|32
1726173320000|2024-09-12 20:35:20|5593.1|5592.4|5593.23|5592.53|5593.23|5592.53|5593.1|5592.4|10
1726173330000|2024-09-12 20:35:30|5593.1|5592.4|5593.23|5592.53|5593.23|5592.53|5593.1|5592.4|36
1726173340000|2024-09-12 20:35:40|5593.1|5592.4|5592.98|5592.28|5593.1|5592.4|5592.98|5592.28|14
1726173350000|2024-09-12 20:35:50|5592.85|5592.15|5592.98|5592.28|5592.98|5592.28|5592.85|5592.15|22
1726173360000|2024-09-12 20:36:00|5593.1|5592.4|5593.23|5592.53|5593.23|5592.53|5592.98|5592.28|45
1726173370000|2024-09-12 20:36:10|5593.48|5592.78|5593.35|5592.65|5593.48|5592.78|5593.35|5592.65|59
1726173380000|2024-09-12 20:36:20|5593.23|5592.53|5593.23|5592.53|5593.48|5592.78|5593.23|5592.53|50
1726173390000|2024-09-12 20:36:30|||||||||3
1726173400000|2024-09-12 20:36:40|5593.35|5592.65|5593.23|5592.53|5593.48|5592.78|5593.23|5592.53|22
1726173410000|2024-09-12 20:36:50|||||||||7
1726173420000|2024-09-12 20:37:00|5593.48|5592.78|5593.48|5592.78|5593.48|5592.78|5593.23|5592.53|55
1726173430000|2024-09-12 20:37:10|5593.6|5592.9|5593.73|5593.03|5593.73|5593.03|5593.6|5592.9|28
1726173440000|2024-09-12 20:37:20|5593.6|5592.9|5593.48|5592.78|5593.6|5592.9|5593.48|5592.78|33
1726173450000|2024-09-12 20:37:30|5593.6|5592.9|5593.48|5592.78|5593.6|5592.9|5593.48|5592.78|68
1726173460000|2024-09-12 20:37:40|5593.73|5593.03|5593.73|5593.03|5593.98|5593.28|5593.73|5593.03|67
1726173470000|2024-09-12 20:37:50|5593.85|5593.15|5593.98|5593.28|5593.98|5593.28|5593.85|5593.15|22
1726173480000|2024-09-12 20:38:00|||||||||17
1726173490000|2024-09-12 20:38:10|5593.73|5593.03|5593.73|5593.03|5593.73|5593.03|5593.73|5593.03|7
1726173500000|2024-09-12 20:38:20|5593.48|5592.78|5593.73|5593.03|5593.73|5593.03|5593.48|5592.78|22
1726173510000|2024-09-12 20:38:30|||||||||16
1726173520000|2024-09-12 20:38:40|5593.6|5592.9|5593.73|5593.03|5593.73|5593.03|5593.6|5592.9|37
1726173530000|2024-09-12 20:38:50|5593.6|5592.9|5593.48|5592.78|5593.73|5593.03|5593.48|5592.78|43
1726173540000|2024-09-12 20:39:00|5593.6|5592.9|5593.85|5593.15|5593.98|5593.28|5593.6|5592.9|66
1726173550000|2024-09-12 20:39:10|5593.73|5593.03|5593.48|5592.78|5593.73|5593.03|5593.48|5592.78|73
1726173560000|2024-09-12 20:39:20|5593.23|5592.53|5593.48|5592.78|5593.48|5592.78|5593.23|5592.53|34
1726173570000|2024-09-12 20:39:30|5593.35|5592.65|5593.23|5592.53|5593.35|5592.65|5593.23|5592.53|14
1726173580000|2024-09-12 20:39:40|5593.48|5592.78|5593.73|5593.03|5593.73|5593.03|5593.48|5592.78|68
1726173590000|2024-09-12 20:39:50|5593.6|5592.9|5593.6|5592.9|5593.73|5593.03|5593.48|5592.78|38
1726173600000|2024-09-12 20:40:00|5593.73|5593.03|5593.73|5593.03|5593.73|5593.03|5593.48|5592.78|17
1726173610000|2024-09-12 20:40:10|5593.85|5593.15|5593.73|5593.03|5593.98|5593.28|5593.73|5593.03|74
1726173620000|2024-09-12 20:40:20|5593.85|5593.15|5593.98|5593.28|5593.98|5593.28|5593.73|5593.03|101
1726173630000|2024-09-12 20:40:30|5594.23|5593.53|5593.98|5593.28|5594.23|5593.53|5593.98|5593.28|151
1726173640000|2024-09-12 20:40:40|5594.1|5593.4|5594.23|5593.53|5594.23|5593.53|5593.98|5593.28|24
1726173650000|2024-09-12 20:40:50|||||||||5
1726173660000|2024-09-12 20:41:00|5594.1|5593.4|5594.48|5593.78|5594.48|5593.78|5594.1|5593.4|48
1726173670000|2024-09-12 20:41:10|||||||||100
1726173680000|2024-09-12 20:41:20|5594.73|5594.03|5594.73|5594.03|5594.73|5594.03|5594.73|5594.03|27
1726173690000|2024-09-12 20:41:30|5594.48|5593.78|5594.48|5593.78|5594.48|5593.78|5594.48|5593.78|39
1726173700000|2024-09-12 20:41:40|5594.6|5593.9|5594.73|5594.03|5594.73|5594.03|5594.6|5593.9|73
1726173710000|2024-09-12 20:41:50|||||||||14
1726173720000|2024-09-12 20:42:00|||||||||3
1726173730000|2024-09-12 20:42:10|5594.85|5594.15|5594.73|5594.03|5594.98|5594.28|5594.73|5594.03|36
1726173740000|2024-09-12 20:42:20|||||||||11
1726173750000|2024-09-12 20:42:30|5594.6|5593.9|5594.48|5593.78|5594.6|5593.9|5594.48|5593.78|11
1726173760000|2024-09-12 20:42:40|5594.73|5594.03|5594.48|5593.78|5594.73|5594.03|5594.48|5593.78|41
1726173770000|2024-09-12 20:42:50|||||||||16
1726173780000|2024-09-12 20:43:00|||||||||20
1726173790000|2024-09-12 20:43:10|||||||||21
1726173800000|2024-09-12 20:43:20|||||||||7
1726173810000|2024-09-12 20:43:30|||||||||3
1726173820000|2024-09-12 20:43:40|5594.73|5594.03|5594.48|5593.78|5594.73|5594.03|5594.48|5593.78|100
1726173830000|2024-09-12 20:43:50|||||||||3
1726173840000|2024-09-12 20:44:00|5594.35|5593.65|5594.48|5593.78|5594.48|5593.78|5594.35|5593.65|37
1726173850000|2024-09-12 20:44:10|||||||||7
1726173860000|2024-09-12 20:44:20|5594.6|5593.9|5594.48|5593.78|5594.6|5593.9|5594.48|5593.78|10
1726173870000|2024-09-12 20:44:30|||||||||4
1726173880000|2024-09-12 20:44:40|5594.6|5593.9|5594.73|5594.03|5594.73|5594.03|5594.6|5593.9|13
1726173890000|2024-09-12 20:44:50|5594.48|5593.78|5594.48|5593.78|5594.48|5593.78|5594.48|5593.78|24
1726173900000|2024-09-12 20:45:00|5594.35|5593.65|5594.48|5593.78|5594.48|5593.78|5594.35|5593.65|40
1726173910000|2024-09-12 20:45:10|5594.23|5593.53|5594.23|5593.53|5594.48|5593.78|5594.23|5593.53|21
1726173920000|2024-09-12 20:45:20|5593.98|5593.28|5593.73|5593.03|5593.98|5593.28|5593.73|5593.03|94
1726173930000|2024-09-12 20:45:30|5593.48|5592.78|5593.48|5592.78|5593.48|5592.78|5593.48|5592.78|69
1726173940000|2024-09-12 20:45:40|5593.35|5592.65|5593.23|5592.53|5593.35|5592.65|5593.23|5592.53|38
1726173950000|2024-09-12 20:45:50|5593.35|5592.65|5593.48|5592.78|5593.48|5592.78|5593.35|5592.65|44
1726173960000|2024-09-12 20:46:00|5593.35|5592.65|5592.98|5592.28|5593.35|5592.65|5592.98|5592.28|54
1726173970000|2024-09-12 20:46:10|||||||||4
1726173980000|2024-09-12 20:46:20|5592.73|5592.03|5592.73|5592.03|5592.73|5592.03|5592.73|5592.03|23
1726173990000|2024-09-12 20:46:30|5592.48|5591.78|5592.48|5591.78|5592.48|5591.78|5592.48|5591.78|38
1726174000000|2024-09-12 20:46:40|5592.73|5592.03|5592.98|5592.28|5592.98|5592.28|5592.73|5592.03|83
1726174010000|2024-09-12 20:46:50|5592.73|5592.03|5592.73|5592.03|5592.73|5592.03|5592.73|5592.03|27
1726174020000|2024-09-12 20:47:00|5592.48|5591.78|5592.48|5591.78|5592.48|5591.78|5592.48|5591.78|38
1726174030000|2024-09-12 20:47:10|5592.73|5592.03|5592.73|5592.03|5592.73|5592.03|5592.73|5592.03|23
1726174040000|2024-09-12 20:47:20|5592.85|5592.15|5592.98|5592.28|5592.98|5592.28|5592.85|5592.15|68
1726174050000|2024-09-12 20:47:30|5593.1|5592.4|5592.98|5592.28|5593.23|5592.53|5592.98|5592.28|54
1726174070000|2024-09-12 20:47:50|5592.85|5592.15|5592.73|5592.03|5592.85|5592.15|5592.73|5592.03|55
1726174080000|2024-09-12 20:48:00|5592.98|5592.28|5592.98|5592.28|5592.98|5592.28|5592.98|5592.28|54
1726174090000|2024-09-12 20:48:10|5592.73|5592.03|5592.73|5592.03|5592.73|5592.03|5592.73|5592.03|30
1726174100000|2024-09-12 20:48:20|5592.48|5591.78|5592.73|5592.03|5592.73|5592.03|5592.48|5591.78|63
1726174110000|2024-09-12 20:48:30|5592.6|5591.9|5592.73|5592.03|5592.73|5592.03|5592.48|5591.78|15
1726174120000|2024-09-12 20:48:40|5592.6|5591.9|5592.73|5592.03|5592.73|5592.03|5592.48|5591.78|33
1726174130000|2024-09-12 20:48:50|||||||||13
1726174140000|2024-09-12 20:49:00|||||||||5
1726174150000|2024-09-12 20:49:10|5592.6|5591.9|5592.73|5592.03|5592.73|5592.03|5592.6|5591.9|72
1726174160000|2024-09-12 20:49:20|5592.6|5591.9|5592.23|5591.53|5592.73|5592.03|5592.23|5591.53|67
1726174170000|2024-09-12 20:49:30|5592.1|5591.4|5592.48|5591.78|5592.48|5591.78|5592.1|5591.4|71
1726174180000|2024-09-12 20:49:40|5592.35|5591.65|5592.23|5591.53|5592.48|5591.78|5591.98|5591.28|61
1726174190000|2024-09-12 20:49:50|5591.98|5591.28|5591.98|5591.28|5591.98|5591.28|5591.98|5591.28|49
1726174200000|2024-09-12 20:50:00|5592.1|5591.4|5592.73|5592.03|5592.85|5592.15|5592.1|5591.4|81
1726174210000|2024-09-12 20:50:10|5592.85|5592.15|5592.73|5592.03|5592.98|5592.28|5592.73|5592.03|26
1726174220000|2024-09-12 20:50:20|||||||||17
1726174240000|2024-09-12 20:50:40|||||||||27
1726174260000|2024-09-12 20:51:00|5592.85|5592.15|5593.23|5592.53|5593.23|5592.53|5592.85|5592.15|61
1726174270000|2024-09-12 20:51:10|5593.1|5592.4|5592.98|5592.28|5593.1|5592.4|5592.98|5592.28|59
1726174280000|2024-09-12 20:51:20|||||||||2
1726174290000|2024-09-12 20:51:30|5592.85|5592.15|5592.98|5592.28|5592.98|5592.28|5592.85|5592.15|56
1726174310000|2024-09-12 20:51:50|5592.85|5592.15|5592.98|5592.28|5592.98|5592.28|5592.73|5592.03|31
1726174320000|2024-09-12 20:52:00|5593.23|5592.53|5593.23|5592.53|5593.23|5592.53|5593.23|5592.53|31
1726174330000|2024-09-12 20:52:10|||||||||3
1726174340000|2024-09-12 20:52:20|||||||||5
1726174350000|2024-09-12 20:52:30|||||||||5
1726174360000|2024-09-12 20:52:40|||||||||5
1726174380000|2024-09-12 20:53:00|5593.35|5592.65|5593.23|5592.53|5593.35|5592.65|5593.23|5592.53|54
1726174390000|2024-09-12 20:53:10|5593.73|5593.03|5593.48|5592.78|5593.73|5593.03|5593.48|5592.78|176
1726174400000|2024-09-12 20:53:20|||||||||11
1726174410000|2024-09-12 20:53:30|||||||||9
1726174420000|2024-09-12 20:53:40|5593.35|5592.65|5592.98|5592.28|5593.35|5592.65|5592.98|5592.28|67
1726174440000|2024-09-12 20:54:00|5592.73|5592.03|5592.73|5592.03|5592.73|5592.03|5592.73|5592.03|28
1726174450000|2024-09-12 20:54:10|5592.98|5592.28|5592.98|5592.28|5592.98|5592.28|5592.98|5592.28|63
1726174460000|2024-09-12 20:54:20|5592.85|5592.15|5592.73|5592.03|5592.85|5592.15|5592.73|5592.03|26
1726174470000|2024-09-12 20:54:30|||||||||1
1726174480000|2024-09-12 20:54:40|||||||||3
1726174490000|2024-09-12 20:54:50|||||||||15
1726174500000|2024-09-12 20:55:00|5592.48|5591.78|5593.23|5592.53|5593.23|5592.53|5592.48|5591.78|277
1726174510000|2024-09-12 20:55:10|5593.1|5592.4|5592.98|5592.28|5593.1|5592.4|5592.98|5592.28|54
1726174520000|2024-09-12 20:55:20|||||||||3
1726174530000|2024-09-12 20:55:30|||||||||39
1726174540000|2024-09-12 20:55:40|5592.85|5592.15|5592.73|5592.03|5592.85|5592.15|5592.73|5592.03|5
1726174550000|2024-09-12 20:55:50|||||||||6
1726174560000|2024-09-12 20:56:00|5592.85|5592.15|5592.73|5592.03|5592.98|5592.28|5592.73|5592.03|48
1726174570000|2024-09-12 20:56:10|||||||||16
1726174580000|2024-09-12 20:56:20|||||||||34
1726174590000|2024-09-12 20:56:30|5592.6|5591.9|5592.48|5591.78|5592.6|5591.9|5592.23|5591.53|66
1726174600000|2024-09-12 20:56:40|||||||||1
1726174610000|2024-09-12 20:56:50|||||||||1
1726174620000|2024-09-12 20:57:00|5592.6|5591.9|5592.23|5591.53|5592.6|5591.9|5592.23|5591.53|62
1726174630000|2024-09-12 20:57:10|5592.48|5591.78|5592.23|5591.53|5592.48|5591.78|5592.23|5591.53|40
1726174640000|2024-09-12 20:57:20|5591.98|5591.28|5591.98|5591.28|5591.98|5591.28|5591.98|5591.28|33
1726174650000|2024-09-12 20:57:30|||||||||36
1726174660000|2024-09-12 20:57:40|5591.85|5591.15|5591.73|5591.03|5591.85|5591.15|5591.73|5591.03|54
1726174670000|2024-09-12 20:57:50|||||||||9
1726174680000|2024-09-12 20:58:00|||||||||19
1726174690000|2024-09-12 20:58:10|||||||||13
1726174700000|2024-09-12 20:58:20|||||||||5
1726174710000|2024-09-12 20:58:30|5591.6|5590.9|5591.48|5590.78|5591.6|5590.9|5591.48|5590.78|50
1726174720000|2024-09-12 20:58:40|||||||||3
1726174730000|2024-09-12 20:58:50|||||||||18
1726174740000|2024-09-12 20:59:00|5591.23|5590.53|5590.73|5590.03|5591.23|5590.53|5590.73|5590.03|155
1726174750000|2024-09-12 20:59:10|5590.85|5590.15|5590.98|5590.28|5590.98|5590.28|5590.73|5590.03|63
1726174760000|2024-09-12 20:59:20|5590.85|5590.15|5590.73|5590.03|5590.85|5590.15|5590.73|5590.03|55
1726174770000|2024-09-12 20:59:30|||||||||59
1726174780000|2024-09-12 20:59:40|||||||||32
1726174790000|2024-09-12 20:59:50|5590.6|5589.9|5591.2|5589.7|5591.2|5590.4|5590.6|5589.7|114
1726174800000|2024-09-12 21:00:00|5590.98|5589.48|5590.98|5589.48|5590.98|5589.48|5590.98|5589.48|0
1726174910000|2024-09-12 21:01:50|5590.83|5589.33|5590.83|5589.33|5590.83|5589.33|5590.83|5589.33|0
1726174980000|2024-09-12 21:03:00|5590.79|5589.29|5590.79|5589.29|5590.79|5589.29|5590.79|5589.29|0
1726175130000|2024-09-12 21:05:30|5591.31|5589.81|5591.31|5589.81|5591.31|5589.81|5591.31|5589.81|0
1726175160000|2024-09-12 21:06:00|5590.94|5589.44|5590.94|5589.44|5590.94|5589.44|5590.94|5589.44|0
1726175170000|2024-09-12 21:06:10|5591.63|5590.13|5591.63|5590.13|5591.63|5590.13|5591.63|5590.13|0
1726175180000|2024-09-12 21:06:20|5591.12|5589.62|5591.67|5590.17|5591.67|5590.17|5591.12|5589.62|0
1726175190000|2024-09-12 21:06:30|5591.12|5589.62|5592.1|5590.6|5592.1|5590.6|5591.12|5589.62|0
1726175200000|2024-09-12 21:06:40|5592.14|5590.64|5592.14|5590.64|5592.14|5590.64|5592.14|5590.64|0
1726175210000|2024-09-12 21:06:50|5592.18|5590.68|5592.21|5590.71|5592.21|5590.71|5592.18|5590.68|0
1726175240000|2024-09-12 21:07:20|5592.43|5590.93|5592.39|5590.89|5592.43|5590.93|5592.39|5590.89|0
1726175250000|2024-09-12 21:07:30|5592.36|5590.86|5591.67|5590.17|5592.36|5590.86|5591.34|5589.84|0
1726175260000|2024-09-12 21:07:40|5591.77|5590.27|5591.77|5590.27|5591.77|5590.27|5591.77|5590.27|0
1726175310000|2024-09-12 21:08:30|5591.81|5590.31|5591.81|5590.31|5591.81|5590.31|5591.81|5590.31|0
1726175360000|2024-09-12 21:09:20|5591.85|5590.35|5591.85|5590.35|5591.85|5590.35|5591.85|5590.35|0
1726175430000|2024-09-12 21:10:30|5591.81|5590.31|5591.81|5590.31|5591.81|5590.31|5591.81|5590.31|0
1726175480000|2024-09-12 21:11:20|5591.6|5590.1|5591.63|5590.13|5591.63|5590.13|5591.6|5590.1|0
1726175490000|2024-09-12 21:11:30|5591.52|5590.02|5591.74|5590.24|5591.74|5590.24|5591.52|5590.02|0
1726175500000|2024-09-12 21:11:40|5591.71|5590.21|5591.71|5590.21|5591.71|5590.21|5591.71|5590.21|0
1726175510000|2024-09-12 21:11:50|5591.49|5589.99|5591.56|5590.06|5591.56|5590.06|5591.49|5589.99|0
1726175520000|2024-09-12 21:12:00|5591.49|5589.99|5591.49|5589.99|5591.49|5589.99|5591.49|5589.99|0
1726175530000|2024-09-12 21:12:10|5591.45|5589.95|5591.45|5589.95|5591.45|5589.95|5591.45|5589.95|0
1726175540000|2024-09-12 21:12:20|5591.49|5589.99|5591.49|5589.99|5591.49|5589.99|5591.49|5589.99|0
1726175550000|2024-09-12 21:12:30|5591.45|5589.95|5591.45|5589.95|5591.45|5589.95|5591.45|5589.95|0
1726175560000|2024-09-12 21:12:40|5591.49|5589.99|5591.52|5590.02|5591.52|5590.02|5591.49|5589.99|0
1726175570000|2024-09-12 21:12:50|5591.49|5589.99|5591.45|5589.95|5591.49|5589.99|5591.45|5589.95|0
1726175580000|2024-09-12 21:13:00|5591.41|5589.91|5591.41|5589.91|5591.41|5589.91|5591.41|5589.91|0
1726175590000|2024-09-12 21:13:10|5591.45|5589.95|5591.31|5589.81|5591.45|5589.95|5591.31|5589.81|0
1726175600000|2024-09-12 21:13:20|5590.83|5589.33|5591.27|5589.77|5591.27|5589.77|5590.83|5589.33|0
1726175610000|2024-09-12 21:13:30|5591.16|5589.66|5591.2|5589.7|5591.2|5589.7|5591.12|5589.62|0
1726175620000|2024-09-12 21:13:40|5590.76|5589.26|5590.76|5589.26|5590.76|5589.26|5590.76|5589.26|0
1726175630000|2024-09-12 21:13:50|5591.2|5589.7|5591.23|5589.73|5591.23|5589.73|5591.2|5589.7|0
1726175640000|2024-09-12 21:14:00|5591.31|5589.81|5591.31|5589.81|5591.31|5589.81|5591.31|5589.81|0
1726175650000|2024-09-12 21:14:10|5591.27|5589.77|5591.2|5589.7|5591.27|5589.77|5590.79|5589.29|0
1726175690000|2024-09-12 21:14:50|5591.12|5589.62|5591.12|5589.62|5591.12|5589.62|5591.12|5589.62|0
1726175790000|2024-09-12 21:16:30|5591.2|5589.7|5591.2|5589.7|5591.2|5589.7|5591.2|5589.7|0
1726175820000|2024-09-12 21:17:00|5591.45|5589.95|5591.45|5589.95|5591.45|5589.95|5591.45|5589.95|0
1726175830000|2024-09-12 21:17:10|5591.52|5590.02|5591.52|5590.02|5591.52|5590.02|5591.52|5590.02|0
1726175850000|2024-09-12 21:17:30|5591.85|5590.35|5591.85|5590.35|5591.85|5590.35|5591.85|5590.35|0
1726175890000|2024-09-12 21:18:10|5591.92|5590.42|5591.92|5590.42|5591.92|5590.42|5591.92|5590.42|0
1726175910000|2024-09-12 21:18:30|5592.21|5590.71|5591.96|5590.46|5592.21|5590.71|5591.96|5590.46|0
1726175970000|2024-09-12 21:19:30|5592.03|5590.53|5592.03|5590.53|5592.03|5590.53|5592.03|5590.53|0
1726175980000|2024-09-12 21:19:40|5592.32|5590.82|5592.32|5590.82|5592.32|5590.82|5592.32|5590.82|0
1726176000000|2024-09-12 21:20:00|5592.36|5590.86|5592.36|5590.86|5592.36|5590.86|5592.36|5590.86|0
1726176020000|2024-09-12 21:20:20|5591.74|5590.24|5592.58|5591.08|5592.58|5591.08|5591.74|5590.24|0
1726176030000|2024-09-12 21:20:30|5591.92|5590.42|5591.92|5590.42|5591.92|5590.42|5591.92|5590.42|0
1726176040000|2024-09-12 21:20:40|5592.65|5591.15|5591.92|5590.42|5592.65|5591.15|5591.88|5590.38|0
1726176110000|2024-09-12 21:21:50|5592.1|5590.6|5592.1|5590.6|5592.1|5590.6|5592.1|5590.6|0
1726176280000|2024-09-12 21:24:40|5591.81|5590.31|5591.81|5590.31|5591.81|5590.31|5591.77|5590.27|0
1726176290000|2024-09-12 21:24:50|5592.1|5590.6|5591.85|5590.35|5592.1|5590.6|5591.74|5590.24|0
1726176310000|2024-09-12 21:25:10|5592.21|5590.71|5592.21|5590.71|5592.21|5590.71|5592.21|5590.71|0
1726176390000|2024-09-12 21:26:30|5592.58|5591.08|5592.58|5591.08|5592.58|5591.08|5592.58|5591.08|0
1726176410000|2024-09-12 21:26:50|5592.21|5590.71|5592.21|5590.71|5592.21|5590.71|5592.21|5590.71|0
1726176570000|2024-09-12 21:29:30|5592.18|5590.68|5592.18|5590.68|5592.18|5590.68|5592.18|5590.68|0
1726176700000|2024-09-12 21:31:40|5592.21|5590.71|5592.21|5590.71|5592.21|5590.71|5592.21|5590.71|0
1726176730000|2024-09-12 21:32:10|5592.18|5590.68|5592.18|5590.68|5592.18|5590.68|5592.18|5590.68|0
1726176740000|2024-09-12 21:32:20|5592.07|5590.57|5591.99|5590.49|5592.07|5590.57|5591.85|5590.35|0
1726176780000|2024-09-12 21:33:00|5591.81|5590.31|5591.81|5590.31|5591.81|5590.31|5591.81|5590.31|0
1726176800000|2024-09-12 21:33:20|5591.67|5590.17|5591.67|5590.17|5591.67|5590.17|5591.67|5590.17|0
1726176820000|2024-09-12 21:33:40|5591.71|5590.21|5591.71|5590.21|5591.71|5590.21|5591.71|5590.21|0
1726177000000|2024-09-12 21:36:40|5591.92|5590.42|5591.92|5590.42|5591.92|5590.42|5591.92|5590.42|0
1726177010000|2024-09-12 21:36:50|5591.96|5590.46|5591.96|5590.46|5591.96|5590.46|5591.96|5590.46|0
1726177020000|2024-09-12 21:37:00|5591.92|5590.42|5591.92|5590.42|5591.92|5590.42|5591.88|5590.38|0
1726177030000|2024-09-12 21:37:10|5591.88|5590.38|5591.92|5590.42|5591.92|5590.42|5591.85|5590.35|0
1726177070000|2024-09-12 21:37:50|5591.88|5590.38|5591.88|5590.38|5591.88|5590.38|5591.88|5590.38|0
1726177080000|2024-09-12 21:38:00|5591.92|5590.42|5591.92|5590.42|5591.92|5590.42|5591.92|5590.42|0
1726177150000|2024-09-12 21:39:10|5591.74|5590.24|5591.74|5590.24|5591.74|5590.24|5591.74|5590.24|0
1726177160000|2024-09-12 21:39:20|5591.71|5590.21|5591.71|5590.21|5591.71|5590.21|5591.71|5590.21|0
1726177200000|2024-09-12 21:40:00|5591.63|5590.13|5591.71|5590.21|5591.71|5590.21|5591.63|5590.13|0
1726177210000|2024-09-12 21:40:10|5591.77|5590.27|5591.71|5590.21|5591.77|5590.27|5591.71|5590.21|0
1726177340000|2024-09-12 21:42:20|5591.92|5590.42|5592.03|5590.53|5592.03|5590.53|5591.92|5590.42|0
1726177350000|2024-09-12 21:42:30|5592.14|5590.64|5592.14|5590.64|5592.14|5590.64|5592.14|5590.64|0
1726177360000|2024-09-12 21:42:40|5592.1|5590.6|5592.1|5590.6|5592.1|5590.6|5592.1|5590.6|0
1726177390000|2024-09-12 21:43:10|5592.95|5591.45|5592.95|5591.45|5592.95|5591.45|5592.95|5591.45|0
1726177410000|2024-09-12 21:43:30|5593.06|5591.56|5593.06|5591.56|5593.06|5591.56|5593.06|5591.56|0
1726177450000|2024-09-12 21:44:10|5592.81|5591.31|5592.81|5591.31|5592.81|5591.31|5592.81|5591.31|0
1726177600000|2024-09-12 21:46:40|5592.66|5591.16|5592.81|5591.31|5592.81|5591.31|5592.66|5591.16|0
1726177700000|2024-09-12 21:48:20|5592.77|5591.27|5592.73|5591.23|5592.77|5591.27|5592.73|5591.23|0
1726177790000|2024-09-12 21:49:50|5592.84|5591.34|5592.84|5591.34|5592.84|5591.34|5592.84|5591.34|0
1726177870000|2024-09-12 21:51:10|5592.66|5591.16|5592.66|5591.16|5592.66|5591.16|5592.66|5591.16|0
1726177950000|2024-09-12 21:52:30|5592.45|5590.95|5592.45|5590.95|5592.45|5590.95|5592.45|5590.95|0
1726177960000|2024-09-12 21:52:40|5592.41|5590.91|5592.37|5590.87|5592.41|5590.91|5592.37|5590.87|0
1726177970000|2024-09-12 21:52:50|5592.34|5590.84|5592.3|5590.8|5592.34|5590.84|5592.3|5590.8|0
1726177980000|2024-09-12 21:53:00|5592.26|5590.76|5592.26|5590.76|5592.26|5590.76|5592.26|5590.76|0
1726177990000|2024-09-12 21:53:10|5592.3|5590.8|5592.37|5590.87|5592.37|5590.87|5592.3|5590.8|0
1726178000000|2024-09-12 21:53:20|5592.34|5590.84|5592.34|5590.84|5592.34|5590.84|5592.34|5590.84|0
1726178160000|2024-09-12 21:56:00|5592.37|5590.87|5592.37|5590.87|5592.37|5590.87|5592.37|5590.87|0
1726178200000|2024-09-12 21:56:40|5592.34|5590.84|5592.34|5590.84|5592.34|5590.84|5592.34|5590.84|0
1726178220000|2024-09-12 21:57:00|5592.3|5590.8|5592.23|5590.73|5592.3|5590.8|5592.19|5590.69|0
1726178230000|2024-09-12 21:57:10|5592.3|5590.8|5592.3|5590.8|5592.3|5590.8|5592.3|5590.8|0
1726178280000|2024-09-12 21:58:00|5592.7|5591.2|5592.48|5590.98|5592.7|5591.2|5592.48|5590.98|0
1726178290000|2024-09-12 21:58:10|5592.56|5591.06|5592.56|5591.06|5592.56|5591.06|5592.56|5591.06|0
1726178300000|2024-09-12 21:58:20|5592.7|5591.2|5592.7|5591.2|5592.7|5591.2|5592.7|5591.2|0
1726178330000|2024-09-12 21:58:50|5592.56|5591.06|5592.56|5591.06|5592.56|5591.06|5592.56|5591.06|0
1726178350000|2024-09-12 21:59:10|5592.7|5591.2|5592.7|5591.2|5592.7|5591.2|5592.7|5591.2|0
1726178370000|2024-09-12 21:59:30|5592.56|5591.06|5592.56|5591.06|5592.56|5591.06|5592.56|5591.06|0
1726178400000|2024-09-12 22:00:00|5593.95|5593.25|5593.95|5593.25|5594.45|5593.75|5593.45|5592.75|25
1726178410000|2024-09-12 22:00:10|5593.83|5593.13|5594.2|5593.5|5594.2|5593.5|5593.83|5593.13|25
1726178420000|2024-09-12 22:00:20|5594.08|5593.38|5594.33|5593.63|5594.33|5593.63|5593.83|5593.13|29
1726178430000|2024-09-12 22:00:30|5593.95|5593.25|5593.95|5593.25|5593.95|5593.25|5593.95|5593.25|21
1726178440000|2024-09-12 22:00:40|5593.83|5593.13|5593.58|5592.88|5593.83|5593.13|5593.58|5592.88|25
1726178450000|2024-09-12 22:00:50|5593.33|5592.63|5593.2|5592.5|5593.58|5592.88|5593.08|5592.38|50
1726178460000|2024-09-12 22:01:00|5593.33|5592.63|5593.45|5592.75|5593.7|5593|5593.33|5592.63|23
1726178470000|2024-09-12 22:01:10|5593.58|5592.88|5594.2|5593.5|5594.45|5593.75|5593.45|5592.75|59
1726178480000|2024-09-12 22:01:20|5594.08|5593.38|5594.2|5593.5|5594.33|5593.63|5593.95|5593.25|16
1726178490000|2024-09-12 22:01:30|5594.08|5593.38|5594.2|5593.5|5594.33|5593.63|5594.08|5593.38|3
1726178500000|2024-09-12 22:01:40|5594.33|5593.63|5594.2|5593.5|5594.33|5593.63|5594.08|5593.38|11
1726178510000|2024-09-12 22:01:50|5594.33|5593.63|5594.33|5593.63|5594.33|5593.63|5594.33|5593.63|0
1726178520000|2024-09-12 22:02:00|5594.7|5594|5594.2|5593.5|5594.83|5594.13|5594.2|5593.5|28
1726178530000|2024-09-12 22:02:10|5594.33|5593.63|5594.58|5593.88|5594.83|5594.13|5594.33|5593.63|8
1726178540000|2024-09-12 22:02:20|5594.45|5593.75|5594.7|5594|5594.83|5594.13|5594.45|5593.75|18
1726178550000|2024-09-12 22:02:30|5594.58|5593.88|5594.83|5594.13|5594.83|5594.13|5594.58|5593.88|8
1726178560000|2024-09-12 22:02:40|||||||||5
1726178570000|2024-09-12 22:02:50|5594.95|5594.25|5594.7|5594|5594.95|5594.25|5594.7|5594|5
1726178580000|2024-09-12 22:03:00|5594.83|5594.13|5594.7|5594|5594.95|5594.25|5594.58|5593.88|32
1726178600000|2024-09-12 22:03:20|5594.58|5593.88|5594.45|5593.75|5594.58|5593.88|5594.45|5593.75|5
1726178610000|2024-09-12 22:03:30|5594.58|5593.88|5594.83|5594.13|5594.83|5594.13|5594.58|5593.88|2
1726178620000|2024-09-12 22:03:40|5594.58|5593.88|5594.7|5594|5594.7|5594|5594.58|5593.88|1
1726178630000|2024-09-12 22:03:50|5594.83|5594.13|5594.83|5594.13|5594.83|5594.13|5594.58|5593.88|7
1726178640000|2024-09-12 22:04:00|5594.7|5594|5594.95|5594.25|5595.08|5594.38|5594.7|5594|6
1726178650000|2024-09-12 22:04:10|5595.08|5594.38|5594.7|5594|5595.08|5594.38|5594.7|5594|8
1726178660000|2024-09-12 22:04:20|5594.83|5594.13|5594.83|5594.13|5594.83|5594.13|5594.83|5594.13|2
1726178670000|2024-09-12 22:04:30|5594.95|5594.25|5594.95|5594.25|5595.08|5594.38|5594.83|5594.13|19
1726178680000|2024-09-12 22:04:40|5594.7|5594|5594.95|5594.25|5594.95|5594.25|5594.7|5594|9
1726178690000|2024-09-12 22:04:50|5594.83|5594.13|5594.95|5594.25|5594.95|5594.25|5594.83|5594.13|3
1726178700000|2024-09-12 22:05:00|5594.83|5594.13|5594.83|5594.13|5594.95|5594.25|5594.7|5594|13
1726178710000|2024-09-12 22:05:10|5594.95|5594.25|5595.2|5594.5|5595.2|5594.5|5594.95|5594.25|25
1726178720000|2024-09-12 22:05:20|5595.33|5594.63|5595.33|5594.63|5595.33|5594.63|5595.08|5594.38|9
1726178730000|2024-09-12 22:05:30|5595.2|5594.5|5595.08|5594.38|5595.2|5594.5|5595.08|5594.38|6
1726178740000|2024-09-12 22:05:40|5595.2|5594.5|5594.7|5594|5595.2|5594.5|5594.7|5594|41
1726178750000|2024-09-12 22:05:50|5594.58|5593.88|5594.7|5594|5594.7|5594|5594.58|5593.88|3
1726178760000|2024-09-12 22:06:00|5594.58|5593.88|5594.83|5594.13|5594.83|5594.13|5594.58|5593.88|8
1726178770000|2024-09-12 22:06:10|||||||||12
1726178790000|2024-09-12 22:06:30|5594.58|5593.88|5594.83|5594.13|5594.83|5594.13|5594.58|5593.88|14
1726178810000|2024-09-12 22:06:50|5594.7|5594|5594.33|5593.63|5594.83|5594.13|5594.33|5593.63|26
1726178820000|2024-09-12 22:07:00|5594.45|5593.75|5594.33|5593.63|5594.45|5593.75|5594.33|5593.63|15
1726178830000|2024-09-12 22:07:10|||||||||3
1726178840000|2024-09-12 22:07:20|5594.2|5593.5|5594.08|5593.38|5594.2|5593.5|5594.08|5593.38|16
1726178850000|2024-09-12 22:07:30|5593.83|5593.13|5594.08|5593.38|5594.08|5593.38|5593.83|5593.13|39
1726178860000|2024-09-12 22:07:40|5594.2|5593.5|5594.2|5593.5|5594.2|5593.5|5594.2|5593.5|6
1726178870000|2024-09-12 22:07:50|5594.08|5593.38|5594.08|5593.38|5594.2|5593.5|5594.08|5593.38|8
1726178880000|2024-09-12 22:08:00|5593.95|5593.25|5594.08|5593.38|5594.08|5593.38|5593.95|5593.25|25
1726178890000|2024-09-12 22:08:10|||||||||3
1726178900000|2024-09-12 22:08:20|5593.95|5593.25|5593.95|5593.25|5594.08|5593.38|5593.95|5593.25|6
1726178910000|2024-09-12 22:08:30|5594.08|5593.38|5594.08|5593.38|5594.08|5593.38|5594.08|5593.38|0
1726178920000|2024-09-12 22:08:40|||||||||1
1726178930000|2024-09-12 22:08:50|5594.2|5593.5|5594.2|5593.5|5594.33|5593.63|5594.08|5593.38|13
1726178940000|2024-09-12 22:09:00|5594.33|5593.63|5594.33|5593.63|5594.33|5593.63|5594.2|5593.5|14
1726178950000|2024-09-12 22:09:10|5594.2|5593.5|5594.2|5593.5|5594.33|5593.63|5594.2|5593.5|78
1726178960000|2024-09-12 22:09:20|5594.33|5593.63|5594.33|5593.63|5594.33|5593.63|5594.08|5593.38|14
1726178970000|2024-09-12 22:09:30|5594.2|5593.5|5594.2|5593.5|5594.33|5593.63|5594.2|5593.5|3
1726178980000|2024-09-12 22:09:40|5594.33|5593.63|5594.08|5593.38|5594.33|5593.63|5594.08|5593.38|8
1726178990000|2024-09-12 22:09:50|5594.33|5593.63|5594.08|5593.38|5594.33|5593.63|5594.08|5593.38|6
1726179000000|2024-09-12 22:10:00|5594.2|5593.5|5595.08|5594.38|5595.08|5594.38|5594.2|5593.5|96
1726179010000|2024-09-12 22:10:10|5595.2|5594.5|5595.2|5594.5|5595.33|5594.63|5595.2|5594.5|33
1726179020000|2024-09-12 22:10:20|5595.08|5594.38|5595.08|5594.38|5595.33|5594.63|5595.08|5594.38|5
1726179030000|2024-09-12 22:10:30|5594.95|5594.25|5594.83|5594.13|5594.95|5594.25|5594.83|5594.13|17
1726179060000|2024-09-12 22:11:00|5594.95|5594.25|5594.95|5594.25|5594.95|5594.25|5594.83|5594.13|14
1726179070000|2024-09-12 22:11:10|5595.08|5594.38|5594.83|5594.13|5595.08|5594.38|5594.83|5594.13|12
1726179090000|2024-09-12 22:11:30|||||||||5
1726179100000|2024-09-12 22:11:40|5594.7|5594|5594.83|5594.13|5594.83|5594.13|5594.7|5594|40
1726179110000|2024-09-12 22:11:50|5594.95|5594.25|5595.2|5594.5|5595.2|5594.5|5594.95|5594.25|19
1726179120000|2024-09-12 22:12:00|5595.33|5594.63|5595.33|5594.63|5595.33|5594.63|5595.33|5594.63|3
1726179140000|2024-09-12 22:12:20|5595.45|5594.75|5595.58|5594.88|5595.58|5594.88|5595.45|5594.75|26
1726179150000|2024-09-12 22:12:30|5595.7|5595|5595.58|5594.88|5595.83|5595.13|5595.58|5594.88|13
1726179160000|2024-09-12 22:12:40|5595.7|5595|5595.7|5595|5596.08|5595.38|5595.58|5594.88|58
1726179170000|2024-09-12 22:12:50|5595.83|5595.13|5595.83|5595.13|5596.08|5595.38|5595.83|5595.13|47
1726179180000|2024-09-12 22:13:00|5595.7|5595|5595.7|5595|5595.83|5595.13|5595.7|5595|15
1726179190000|2024-09-12 22:13:10|5595.58|5594.88|5595.58|5594.88|5595.7|5595|5595.58|5594.88|7
1726179210000|2024-09-12 22:13:30|5595.83|5595.13|5595.83|5595.13|5595.95|5595.25|5595.83|5595.13|19
1726179230000|2024-09-12 22:13:50|||||||||6
1726179240000|2024-09-12 22:14:00|5595.95|5595.25|5595.83|5595.13|5596.08|5595.38|5595.83|5595.13|4
1726179250000|2024-09-12 22:14:10|5595.95|5595.25|5595.83|5595.13|5595.95|5595.25|5595.83|5595.13|4
1726179260000|2024-09-12 22:14:20|||||||||2
1726179270000|2024-09-12 22:14:30|5595.7|5595|5595.7|5595|5595.7|5595|5595.58|5594.88|43
1726179280000|2024-09-12 22:14:40|5595.58|5594.88|5595.95|5595.25|5595.95|5595.25|5595.58|5594.88|31
1726179290000|2024-09-12 22:14:50|5595.83|5595.13|5595.95|5595.25|5596.08|5595.38|5595.83|5595.13|25
1726179300000|2024-09-12 22:15:00|5596.08|5595.38|5595.83|5595.13|5596.08|5595.38|5595.83|5595.13|16
1726179310000|2024-09-12 22:15:10|||||||||2
1726179320000|2024-09-12 22:15:20|5595.95|5595.25|5595.95|5595.25|5596.08|5595.38|5595.95|5595.25|4
1726179330000|2024-09-12 22:15:30|5595.83|5595.13|5595.83|5595.13|5595.83|5595.13|5595.83|5595.13|7
1726179340000|2024-09-12 22:15:40|5595.95|5595.25|5595.83|5595.13|5595.95|5595.25|5595.83|5595.13|7
1726179350000|2024-09-12 22:15:50|5595.7|5595|5595.58|5594.88|5595.7|5595|5595.58|5594.88|38
1726179360000|2024-09-12 22:16:00|5595.83|5595.13|5595.83|5595.13|5595.83|5595.13|5595.83|5595.13|10
1726179380000|2024-09-12 22:16:20|5595.95|5595.25|5596.08|5595.38|5596.08|5595.38|5595.83|5595.13|12
1726179390000|2024-09-12 22:16:30|5595.95|5595.25|5596.08|5595.38|5596.08|5595.38|5595.95|5595.25|4
1726179400000|2024-09-12 22:16:40|5596.2|5595.5|5596.08|5595.38|5596.2|5595.5|5596.08|5595.38|9
1726179410000|2024-09-12 22:16:50|5595.83|5595.13|5595.83|5595.13|5595.83|5595.13|5595.83|5595.13|19
1726179420000|2024-09-12 22:17:00|5595.95|5595.25|5595.95|5595.25|5595.95|5595.25|5595.95|5595.25|1
1726179430000|2024-09-12 22:17:10|5595.83|5595.13|5595.83|5595.13|5595.83|5595.13|5595.83|5595.13|0
1726179440000|2024-09-12 22:17:20|||||||||4
1726179450000|2024-09-12 22:17:30|5595.95|5595.25|5595.83|5595.13|5595.95|5595.25|5595.83|5595.13|7
1726179460000|2024-09-12 22:17:40|5596.08|5595.38|5596.08|5595.38|5596.08|5595.38|5596.08|5595.38|11
1726179470000|2024-09-12 22:17:50|||||||||3
1726179480000|2024-09-12 22:18:00|5596.2|5595.5|5596.33|5595.63|5596.33|5595.63|5596.2|5595.5|12
1726179490000|2024-09-12 22:18:10|5596.2|5595.5|5596.2|5595.5|5596.2|5595.5|5596.08|5595.38|10
1726179500000|2024-09-12 22:18:20|5596.33|5595.63|5596.33|5595.63|5596.33|5595.63|5596.33|5595.63|1
1726179510000|2024-09-12 22:18:30|5596.08|5595.38|5596.2|5595.5|5596.2|5595.5|5596.08|5595.38|8
1726179520000|2024-09-12 22:18:40|5596.08|5595.38|5596.08|5595.38|5596.08|5595.38|5596.08|5595.38|38
1726179530000|2024-09-12 22:18:50|||||||||5
1726179540000|2024-09-12 22:19:00|||||||||4
1726179550000|2024-09-12 22:19:10|||||||||1
1726179570000|2024-09-12 22:19:30|||||||||7
1726179580000|2024-09-12 22:19:40|5595.58|5594.88|5595.83|5595.13|5595.83|5595.13|5595.58|5594.88|19
1726179590000|2024-09-12 22:19:50|5595.7|5595|5595.83|5595.13|5595.83|5595.13|5595.7|5595|11
1726179600000|2024-09-12 22:20:00|5595.95|5595.25|5595.83|5595.13|5595.95|5595.25|5595.83|5595.13|14
1726179610000|2024-09-12 22:20:10|||||||||5
1726179620000|2024-09-12 22:20:20|||||||||4
1726179630000|2024-09-12 22:20:30|5595.95|5595.25|5595.83|5595.13|5595.95|5595.25|5595.83|5595.13|3
1726179650000|2024-09-12 22:20:50|5595.95|5595.25|5595.83|5595.13|5595.95|5595.25|5595.83|5595.13|4
1726179670000|2024-09-12 22:21:10|||||||||6
1726179700000|2024-09-12 22:21:40|||||||||11
1726179720000|2024-09-12 22:22:00|5595.95|5595.25|5596.08|5595.38|5596.08|5595.38|5595.95|5595.25|16
1726179730000|2024-09-12 22:22:10|5596.2|5595.5|5596.08|5595.38|5596.33|5595.63|5596.08|5595.38|18
1726179740000|2024-09-12 22:22:20|5596.2|5595.5|5596.08|5595.38|5596.2|5595.5|5596.08|5595.38|7
1726179750000|2024-09-12 22:22:30|5596.2|5595.5|5596.2|5595.5|5596.2|5595.5|5596.2|5595.5|6
1726179760000|2024-09-12 22:22:40|5596.33|5595.63|5596.58|5595.88|5596.58|5595.88|5596.2|5595.5|26
1726179770000|2024-09-12 22:22:50|5596.33|5595.63|5596.33|5595.63|5596.33|5595.63|5596.33|5595.63|11
1726179780000|2024-09-12 22:23:00|5596.2|5595.5|5596.2|5595.5|5596.33|5595.63|5596.2|5595.5|13
1726179790000|2024-09-12 22:23:10|5596.08|5595.38|5596.08|5595.38|5596.08|5595.38|5596.08|5595.38|6
1726179830000|2024-09-12 22:23:50|||||||||14
1726179840000|2024-09-12 22:24:00|||||||||4
1726179850000|2024-09-12 22:24:10|5596.2|5595.5|5595.83|5595.13|5596.2|5595.5|5595.83|5595.13|19
1726179860000|2024-09-12 22:24:20|||||||||5
1726179870000|2024-09-12 22:24:30|||||||||3
1726179880000|2024-09-12 22:24:40|5595.58|5594.88|5595.58|5594.88|5595.58|5594.88|5595.58|5594.88|35
1726179890000|2024-09-12 22:24:50|5595.33|5594.63|5595.33|5594.63|5595.33|5594.63|5595.33|5594.63|5
1726179900000|2024-09-12 22:25:00|5595.58|5594.88|5595.58|5594.88|5595.58|5594.88|5595.58|5594.88|15
1726179910000|2024-09-12 22:25:10|5595.83|5595.13|5595.83|5595.13|5595.83|5595.13|5595.7|5595|17
1726179920000|2024-09-12 22:25:20|5595.7|5595|5595.58|5594.88|5595.7|5595|5595.58|5594.88|2
1726179930000|2024-09-12 22:25:30|5595.7|5595|5595.83|5595.13|5595.83|5595.13|5595.58|5594.88|5
1726179940000|2024-09-12 22:25:40|||||||||9
1726179960000|2024-09-12 22:26:00|5595.95|5595.25|5596.08|5595.38|5596.33|5595.63|5595.95|5595.25|30
1726179970000|2024-09-12 22:26:10|5596.2|5595.5|5596.2|5595.5|5596.33|5595.63|5596.08|5595.38|12
1726179980000|2024-09-12 22:26:20|||||||||4
1726179990000|2024-09-12 22:26:30|5596.33|5595.63|5596.33|5595.63|5596.33|5595.63|5596.33|5595.63|1
1726180010000|2024-09-12 22:26:50|5596.45|5595.75|5596.33|5595.63|5596.58|5595.88|5596.33|5595.63|25
1726180020000|2024-09-12 22:27:00|5596.45|5595.75|5596.45|5595.75|5596.58|5595.88|5596.33|5595.63|25
1726180040000|2024-09-12 22:27:20|5596.58|5595.88|5596.33|5595.63|5596.58|5595.88|5596.33|5595.63|2
1726180050000|2024-09-12 22:27:30|5596.45|5595.75|5596.33|5595.63|5596.83|5596.13|5596.33|5595.63|30
1726180060000|2024-09-12 22:27:40|5596.58|5595.88|5596.58|5595.88|5596.58|5595.88|5596.58|5595.88|7
1726180070000|2024-09-12 22:27:50|5596.7|5596|5596.58|5595.88|5596.7|5596|5596.58|5595.88|12
1726180080000|2024-09-12 22:28:00|5596.7|5596|5596.7|5596|5596.83|5596.13|5596.7|5596|6
1726180090000|2024-09-12 22:28:10|5596.58|5595.88|5597.08|5596.38|5597.08|5596.38|5596.58|5595.88|18
1726180100000|2024-09-12 22:28:20|5596.95|5596.25|5597.08|5596.38|5597.08|5596.38|5596.83|5596.13|17
1726180110000|2024-09-12 22:28:30|||||||||1
1726180130000|2024-09-12 22:28:50|||||||||12
1726180140000|2024-09-12 22:29:00|||||||||1
1726180160000|2024-09-12 22:29:20|||||||||11
1726180170000|2024-09-12 22:29:30|5597.2|5596.5|5597.08|5596.38|5597.2|5596.5|5597.08|5596.38|14
1726180180000|2024-09-12 22:29:40|||||||||8
1726180190000|2024-09-12 22:29:50|5596.95|5596.25|5596.83|5596.13|5596.95|5596.25|5596.83|5596.13|12
1726180210000|2024-09-12 22:30:10|5596.95|5596.25|5597.08|5596.38|5597.08|5596.38|5596.95|5596.25|8
1726180220000|2024-09-12 22:30:20|||||||||10
1726180230000|2024-09-12 22:30:30|||||||||1
1726180250000|2024-09-12 22:30:50|||||||||4
1726180260000|2024-09-12 22:31:00|5596.83|5596.13|5596.95|5596.25|5597.08|5596.38|5596.83|5596.13|8
1726180270000|2024-09-12 22:31:10|5596.83|5596.13|5596.83|5596.13|5596.83|5596.13|5596.83|5596.13|0
1726180290000|2024-09-12 22:31:30|5596.95|5596.25|5597.08|5596.38|5597.08|5596.38|5596.95|5596.25|8
1726180300000|2024-09-12 22:31:40|5597.2|5596.5|5597.08|5596.38|5597.2|5596.5|5597.08|5596.38|9
1726180310000|2024-09-12 22:31:50|||||||||2
1726180330000|2024-09-12 22:32:10|5597.2|5596.5|5597.2|5596.5|5597.33|5596.63|5597.2|5596.5|13
1726180340000|2024-09-12 22:32:20|5597.33|5596.63|5597.33|5596.63|5597.33|5596.63|5597.33|5596.63|17
1726180350000|2024-09-12 22:32:30|5597.45|5596.75|5597.58|5596.88|5597.58|5596.88|5597.45|5596.75|35
1726180360000|2024-09-12 22:32:40|5597.45|5596.75|5597.08|5596.38|5597.45|5596.75|5597.08|5596.38|29
1726180370000|2024-09-12 22:32:50|5597.33|5596.63|5597.33|5596.63|5597.33|5596.63|5597.33|5596.63|10
1726180390000|2024-09-12 22:33:10|5597.45|5596.75|5597.33|5596.63|5597.45|5596.75|5597.33|5596.63|18
1726180410000|2024-09-12 22:33:30|5597.08|5596.38|5597.08|5596.38|5597.08|5596.38|5597.08|5596.38|11
1726180420000|2024-09-12 22:33:40|5596.95|5596.25|5596.83|5596.13|5596.95|5596.25|5596.83|5596.13|4
1726180430000|2024-09-12 22:33:50|||||||||10
1726180440000|2024-09-12 22:34:00|||||||||9
1726180450000|2024-09-12 22:34:10|||||||||1
1726180480000|2024-09-12 22:34:40|5596.58|5595.88|5596.58|5595.88|5596.58|5595.88|5596.58|5595.88|6
1726180500000|2024-09-12 22:35:00|5596.45|5595.75|5596.33|5595.63|5596.45|5595.75|5596.33|5595.63|18
1726180510000|2024-09-12 22:35:10|5596.08|5595.38|5596.33|5595.63|5596.33|5595.63|5596.08|5595.38|27
1726180520000|2024-09-12 22:35:20|5596.2|5595.5|5595.83|5595.13|5596.2|5595.5|5595.83|5595.13|61
1726180530000|2024-09-12 22:35:30|5595.7|5595|5595.83|5595.13|5595.83|5595.13|5595.58|5594.88|15
1726180540000|2024-09-12 22:35:40|5596.08|5595.38|5596.08|5595.38|5596.08|5595.38|5596.08|5595.38|10
1726180550000|2024-09-12 22:35:50|||||||||3
1726180560000|2024-09-12 22:36:00|5596.2|5595.5|5596.08|5595.38|5596.2|5595.5|5596.08|5595.38|13
1726180580000|2024-09-12 22:36:20|5596.2|5595.5|5596.08|5595.38|5596.33|5595.63|5596.08|5595.38|14
1726180610000|2024-09-12 22:36:50|5596.2|5595.5|5596.08|5595.38|5596.2|5595.5|5596.08|5595.38|3
1726180640000|2024-09-12 22:37:20|5596.2|5595.5|5596.2|5595.5|5596.2|5595.5|5596.2|5595.5|4
1726180660000|2024-09-12 22:37:40|5596.08|5595.38|5596.08|5595.38|5596.08|5595.38|5596.08|5595.38|8
1726180670000|2024-09-12 22:37:50|||||||||1
1726180710000|2024-09-12 22:38:30|5596.2|5595.5|5596.2|5595.5|5596.2|5595.5|5596.2|5595.5|12
1726180720000|2024-09-12 22:38:40|5596.08|5595.38|5596.08|5595.38|5596.08|5595.38|5596.08|5595.38|0
1726180730000|2024-09-12 22:38:50|5596.2|5595.5|5596.33|5595.63|5596.33|5595.63|5596.08|5595.38|2
1726180740000|2024-09-12 22:39:00|||||||||2
1726180760000|2024-09-12 22:39:20|||||||||3
1726180770000|2024-09-12 22:39:30|||||||||3
1726180790000|2024-09-12 22:39:50|5596.45|5595.75|5596.45|5595.75|5596.58|5595.88|5596.33|5595.63|43
1726180800000|2024-09-12 22:40:00|5596.58|5595.88|5596.58|5595.88|5596.58|5595.88|5596.58|5595.88|2
1726180810000|2024-09-12 22:40:10|5596.83|5596.13|5596.83|5596.13|5596.83|5596.13|5596.7|5596|11
1726180830000|2024-09-12 22:40:30|5596.95|5596.25|5596.95|5596.25|5596.95|5596.25|5596.95|5596.25|7
1726180840000|2024-09-12 22:40:40|5597.08|5596.38|5596.83|5596.13|5597.08|5596.38|5596.83|5596.13|4
1726180900000|2024-09-12 22:41:40|5596.95|5596.25|5597.2|5596.5|5597.2|5596.5|5596.83|5596.13|18
1726180910000|2024-09-12 22:41:50|5597.08|5596.38|5597.08|5596.38|5597.08|5596.38|5597.08|5596.38|0
1726180920000|2024-09-12 22:42:00|5597.2|5596.5|5597.33|5596.63|5597.33|5596.63|5597.2|5596.5|10
1726180930000|2024-09-12 22:42:10|5597.2|5596.5|5597.2|5596.5|5597.2|5596.5|5597.2|5596.5|5
1726180950000|2024-09-12 22:42:30|5597.08|5596.38|5597.08|5596.38|5597.2|5596.5|5597.08|5596.38|1
1726181010000|2024-09-12 22:43:30|||||||||9
1726181020000|2024-09-12 22:43:40|5597.33|5596.63|5597.33|5596.63|5597.33|5596.63|5597.2|5596.5|18
1726181030000|2024-09-12 22:43:50|||||||||2
1726181060000|2024-09-12 22:44:20|5597.45|5596.75|5597.33|5596.63|5597.58|5596.88|5597.33|5596.63|5
1726181070000|2024-09-12 22:44:30|5597.45|5596.75|5597.45|5596.75|5597.45|5596.75|5597.45|5596.75|5
1726181080000|2024-09-12 22:44:40|5597.58|5596.88|5597.33|5596.63|5597.58|5596.88|5597.33|5596.63|3
1726181100000|2024-09-12 22:45:00|5597.45|5596.75|5597.33|5596.63|5597.45|5596.75|5597.33|5596.63|22
1726181110000|2024-09-12 22:45:10|5597.45|5596.75|5597.58|5596.88|5597.58|5596.88|5597.45|5596.75|4
1726181120000|2024-09-12 22:45:20|5597.83|5597.13|5597.83|5597.13|5597.83|5597.13|5597.83|5597.13|38
1726181130000|2024-09-12 22:45:30|5597.95|5597.25|5598.08|5597.38|5598.08|5597.38|5597.95|5597.25|24
1726181140000|2024-09-12 22:45:40|5598.2|5597.5|5598.2|5597.5|5598.2|5597.5|5598.08|5597.38|14
1726181150000|2024-09-12 22:45:50|5598.08|5597.38|5598.08|5597.38|5598.2|5597.5|5598.08|5597.38|14
1726181160000|2024-09-12 22:46:00|||||||||2
1726181170000|2024-09-12 22:46:10|5597.95|5597.25|5597.83|5597.13|5597.95|5597.25|5597.83|5597.13|17
1726181180000|2024-09-12 22:46:20|5597.95|5597.25|5597.83|5597.13|5597.95|5597.25|5597.83|5597.13|13
1726181190000|2024-09-12 22:46:30|5597.95|5597.25|5598.08|5597.38|5598.08|5597.38|5597.95|5597.25|2
1726181200000|2024-09-12 22:46:40|5598.33|5597.63|5598.33|5597.63|5598.33|5597.63|5598.33|5597.63|12
1726181210000|2024-09-12 22:46:50|5598.58|5597.88|5598.83|5598.13|5598.83|5598.13|5598.58|5597.88|26
1726181220000|2024-09-12 22:47:00|5598.95|5598.25|5598.33|5597.63|5599.08|5598.38|5598.33|5597.63|37
1726181230000|2024-09-12 22:47:10|5598.45|5597.75|5598.33|5597.63|5598.45|5597.75|5598.33|5597.63|14
1726181240000|2024-09-12 22:47:20|5598.45|5597.75|5598.58|5597.88|5598.58|5597.88|5598.45|5597.75|2
1726181250000|2024-09-12 22:47:30|5598.45|5597.75|5598.33|5597.63|5598.45|5597.75|5598.33|5597.63|11
1726181270000|2024-09-12 22:47:50|||||||||4
1726181290000|2024-09-12 22:48:10|||||||||1
1726181300000|2024-09-12 22:48:20|5598.2|5597.5|5598.33|5597.63|5598.33|5597.63|5598.08|5597.38|23
1726181310000|2024-09-12 22:48:30|||||||||1
1726181320000|2024-09-12 22:48:40|||||||||7
1726181360000|2024-09-12 22:49:20|||||||||10
1726181370000|2024-09-12 22:49:30|||||||||3
1726181380000|2024-09-12 22:49:40|||||||||1
1726181400000|2024-09-12 22:50:00|||||||||1
1726181440000|2024-09-12 22:50:40|||||||||8
1726181450000|2024-09-12 22:50:50|5598.08|5597.38|5598.08|5597.38|5598.08|5597.38|5598.08|5597.38|24
1726181470000|2024-09-12 22:51:10|||||||||3
1726181490000|2024-09-12 22:51:30|5598.2|5597.5|5598.33|5597.63|5598.33|5597.63|5598.2|5597.5|8
1726181500000|2024-09-12 22:51:40|5598.58|5597.88|5598.58|5597.88|5598.58|5597.88|5598.58|5597.88|11
1726181510000|2024-09-12 22:51:50|||||||||3
1726181520000|2024-09-12 22:52:00|5598.7|5598|5598.83|5598.13|5598.83|5598.13|5598.7|5598|194
1726181530000|2024-09-12 22:52:10|5598.7|5598|5598.58|5597.88|5598.7|5598|5598.58|5597.88|14
1726181540000|2024-09-12 22:52:20|5598.83|5598.13|5598.83|5598.13|5598.83|5598.13|5598.83|5598.13|3
1726181550000|2024-09-12 22:52:30|||||||||343
1726181560000|2024-09-12 22:52:40|5598.58|5597.88|5598.58|5597.88|5598.83|5598.13|5598.58|5597.88|131
1726181570000|2024-09-12 22:52:50|||||||||16
1726181580000|2024-09-12 22:53:00|||||||||4
1726181590000|2024-09-12 22:53:10|5598.83|5598.13|5598.83|5598.13|5598.83|5598.13|5598.83|5598.13|14
1726181600000|2024-09-12 22:53:20|||||||||3
1726181610000|2024-09-12 22:53:30|||||||||343
1726181630000|2024-09-12 22:53:50|||||||||119
1726181640000|2024-09-12 22:54:00|||||||||103
1726181650000|2024-09-12 22:54:10|5598.7|5598|5598.45|5597.75|5598.7|5598|5598.45|5597.75|8
1726181660000|2024-09-12 22:54:20|5598.58|5597.88|5598.58|5597.88|5598.58|5597.88|5598.45|5597.75|5
1726181670000|2024-09-12 22:54:30|||||||||1
1726181680000|2024-09-12 22:54:40|||||||||3
1726181690000|2024-09-12 22:54:50|||||||||1
1726181740000|2024-09-12 22:55:40|5598.33|5597.63|5598.33|5597.63|5598.33|5597.63|5598.33|5597.63|6
1726181750000|2024-09-12 22:55:50|5598.45|5597.75|5598.58|5597.88|5598.58|5597.88|5598.45|5597.75|11
1726181780000|2024-09-12 22:56:20|||||||||1
1726181790000|2024-09-12 22:56:30|||||||||1
1726181820000|2024-09-12 22:57:00|5598.45|5597.75|5598.33|5597.63|5598.45|5597.75|5598.08|5597.38|49
1726181830000|2024-09-12 22:57:10|5598.45|5597.75|5598.58|5597.88|5598.58|5597.88|5598.45|5597.75|11
1726181860000|2024-09-12 22:57:40|5598.83|5598.13|5598.83|5598.13|5598.83|5598.13|5598.7|5598|10
1726181880000|2024-09-12 22:58:00|5598.7|5598|5598.83|5598.13|5598.83|5598.13|5598.7|5598|6
1726181890000|2024-09-12 22:58:10|||||||||2
1726181900000|2024-09-12 22:58:20|5598.7|5598|5598.83|5598.13|5598.83|5598.13|5598.7|5598|16
1726181910000|2024-09-12 22:58:30|5598.7|5598|5598.58|5597.88|5598.7|5598|5598.58|5597.88|1
1726181970000|2024-09-12 22:59:30|5598.08|5597.38|5598.33|5597.63|5598.33|5597.63|5598.08|5597.38|23
1726181990000|2024-09-12 22:59:50|5598.2|5597.5|5598.33|5597.63|5598.33|5597.63|5598.2|5597.5|6
1726182000000|2024-09-12 23:00:00|5598.2|5597.5|5598.33|5597.63|5598.33|5597.63|5598.2|5597.5|2
1726182010000|2024-09-12 23:00:10|5598.45|5597.75|5598.45|5597.75|5598.58|5597.88|5598.45|5597.75|19
1726182020000|2024-09-12 23:00:20|5598.58|5597.88|5598.45|5597.75|5598.58|5597.88|5598.33|5597.63|11
1726182030000|2024-09-12 23:00:30|5598.58|5597.88|5598.58|5597.88|5598.58|5597.88|5598.58|5597.88|0
1726182040000|2024-09-12 23:00:40|5598.83|5598.13|5598.83|5598.13|5598.83|5598.13|5598.83|5598.13|16
1726182050000|2024-09-12 23:00:50|||||||||8
1726182060000|2024-09-12 23:01:00|5598.7|5598|5598.58|5597.88|5598.83|5598.13|5598.58|5597.88|11
1726182090000|2024-09-12 23:01:30|||||||||2
1726182110000|2024-09-12 23:01:50|5598.83|5598.13|5598.83|5598.13|5598.83|5598.13|5598.83|5598.13|19
1726182120000|2024-09-12 23:02:00|||||||||1
1726182150000|2024-09-12 23:02:30|5598.95|5598.25|5599.08|5598.38|5599.08|5598.38|5598.95|5598.25|27
1726182170000|2024-09-12 23:02:50|5599.2|5598.5|5599.33|5598.63|5599.33|5598.63|5599.2|5598.5|49
1726182180000|2024-09-12 23:03:00|5599.58|5598.88|5599.58|5598.88|5599.58|5598.88|5599.58|5598.88|30
1726182190000|2024-09-12 23:03:10|5599.45|5598.75|5599.83|5599.13|5599.83|5599.13|5599.45|5598.75|59
1726182200000|2024-09-12 23:03:20|||||||||1
1726182210000|2024-09-12 23:03:30|||||||||4
1726182220000|2024-09-12 23:03:40|||||||||2
1726182230000|2024-09-12 23:03:50|||||||||7
1726182240000|2024-09-12 23:04:00|||||||||107
1726182250000|2024-09-12 23:04:10|||||||||2
1726182270000|2024-09-12 23:04:30|||||||||2
1726182280000|2024-09-12 23:04:40|5599.95|5599.25|5600.08|5599.38|5600.08|5599.38|5599.95|5599.25|35
1726182290000|2024-09-12 23:04:50|||||||||4
1726182300000|2024-09-12 23:05:00|||||||||1
1726182310000|2024-09-12 23:05:10|5600.83|5600.13|5600.58|5599.88|5601.08|5600.38|5600.33|5599.63|211
1726182330000|2024-09-12 23:05:30|5600.83|5600.13|5601.08|5600.38|5601.08|5600.38|5600.83|5600.13|42
1726182340000|2024-09-12 23:05:40|5600.95|5600.25|5601.08|5600.38|5601.2|5600.5|5600.95|5600.25|21
1726182350000|2024-09-12 23:05:50|5600.83|5600.13|5601.08|5600.38|5601.08|5600.38|5600.83|5600.13|27
1726182360000|2024-09-12 23:06:00|5601.2|5600.5|5601.58|5600.88|5601.58|5600.88|5601.2|5600.5|32
1726182370000|2024-09-12 23:06:10|5601.83|5601.13|5602.08|5601.38|5602.08|5601.38|5601.58|5600.88|128
1726182380000|2024-09-12 23:06:20|5602.2|5601.5|5602.2|5601.5|5602.2|5601.5|5602.2|5601.5|22
1726182390000|2024-09-12 23:06:30|5602.33|5601.63|5602.08|5601.38|5602.33|5601.63|5602.08|5601.38|54
1726182400000|2024-09-12 23:06:40|5602.33|5601.63|5602.33|5601.63|5602.33|5601.63|5602.2|5601.5|62
1726182410000|2024-09-12 23:06:50|5602.45|5601.75|5602.58|5601.88|5602.58|5601.88|5602.45|5601.75|21
1726182420000|2024-09-12 23:07:00|5602.33|5601.63|5602.33|5601.63|5602.58|5601.88|5602.33|5601.63|81
1726182440000|2024-09-12 23:07:20|5602.2|5601.5|5602.08|5601.38|5602.33|5601.63|5602.08|5601.38|22
1726182450000|2024-09-12 23:07:30|5602.2|5601.5|5602.08|5601.38|5602.2|5601.5|5602.08|5601.38|13
1726182460000|2024-09-12 23:07:40|||||||||12
1726182470000|2024-09-12 23:07:50|||||||||6
1726182480000|2024-09-12 23:08:00|5601.83|5601.13|5602.08|5601.38|5602.33|5601.63|5601.83|5601.13|54
1726182490000|2024-09-12 23:08:10|5602.2|5601.5|5602.33|5601.63|5602.33|5601.63|5602.2|5601.5|11
1726182500000|2024-09-12 23:08:20|||||||||2
1726182510000|2024-09-12 23:08:30|5602.2|5601.5|5602.08|5601.38|5602.2|5601.5|5602.08|5601.38|8
1726182520000|2024-09-12 23:08:40|5602.58|5601.88|5602.33|5601.63|5602.58|5601.88|5602.33|5601.63|69
1726182530000|2024-09-12 23:08:50|5602.2|5601.5|5602.08|5601.38|5602.2|5601.5|5602.08|5601.38|47
1726182540000|2024-09-12 23:09:00|5601.95|5601.25|5602.08|5601.38|5602.08|5601.38|5601.95|5601.25|8
1726182560000|2024-09-12 23:09:20|5601.83|5601.13|5602.08|5601.38|5602.08|5601.38|5601.83|5601.13|26
1726182570000|2024-09-12 23:09:30|||||||||5
1726182580000|2024-09-12 23:09:40|||||||||18
1726182600000|2024-09-12 23:10:00|||||||||8
1726182610000|2024-09-12 23:10:10|||||||||8
1726182620000|2024-09-12 23:10:20|||||||||1
1726182650000|2024-09-12 23:10:50|||||||||6
1726182680000|2024-09-12 23:11:20|5601.95|5601.25|5602.08|5601.38|5602.08|5601.38|5601.95|5601.25|16
1726182700000|2024-09-12 23:11:40|5601.83|5601.13|5602.08|5601.38|5602.08|5601.38|5601.83|5601.13|54
1726182720000|2024-09-12 23:12:00|||||||||6
1726182730000|2024-09-12 23:12:10|||||||||11
1726182740000|2024-09-12 23:12:20|5601.95|5601.25|5601.08|5600.38|5602.08|5601.38|5600.83|5600.13|173
1726182750000|2024-09-12 23:12:30|5600.95|5600.25|5600.83|5600.13|5600.95|5600.25|5600.83|5600.13|6
1726182760000|2024-09-12 23:12:40|||||||||4
1726182780000|2024-09-12 23:13:00|5600.7|5600|5600.58|5599.88|5600.7|5600|5600.58|5599.88|7
1726182790000|2024-09-12 23:13:10|||||||||4
1726182800000|2024-09-12 23:13:20|5600.83|5600.13|5600.58|5599.88|5600.83|5600.13|5600.58|5599.88|29
1726182810000|2024-09-12 23:13:30|5600.7|5600|5600.58|5599.88|5600.7|5600|5600.58|5599.88|8
1726182820000|2024-09-12 23:13:40|5600.7|5600|5600.83|5600.13|5600.83|5600.13|5600.7|5600|11
1726182830000|2024-09-12 23:13:50|5601.08|5600.38|5600.83|5600.13|5601.08|5600.38|5600.7|5600|29
1726182840000|2024-09-12 23:14:00|||||||||1
1726182860000|2024-09-12 23:14:20|5600.7|5600|5600.7|5600|5600.83|5600.13|5600.7|5600|3
1726182870000|2024-09-12 23:14:30|5600.58|5599.88|5600.58|5599.88|5600.58|5599.88|5600.58|5599.88|2
1726182890000|2024-09-12 23:14:50|||||||||3
1726182900000|2024-09-12 23:15:00|5600.83|5600.13|5600.83|5600.13|5600.83|5600.13|5600.83|5600.13|10
1726182910000|2024-09-12 23:15:10|5600.95|5600.25|5601.08|5600.38|5601.08|5600.38|5600.95|5600.25|7
1726182920000|2024-09-12 23:15:20|||||||||2
1726182930000|2024-09-12 23:15:30|5600.95|5600.25|5601.08|5600.38|5601.08|5600.38|5600.83|5600.13|17
1726182940000|2024-09-12 23:15:40|||||||||2
1726182950000|2024-09-12 23:15:50|5600.95|5600.25|5600.83|5600.13|5600.95|5600.25|5600.83|5600.13|9
1726182960000|2024-09-12 23:16:00|||||||||4
1726182970000|2024-09-12 23:16:10|5600.7|5600|5600.83|5600.13|5600.83|5600.13|5600.7|5600|2
1726182980000|2024-09-12 23:16:20|||||||||3
1726183020000|2024-09-12 23:17:00|||||||||5
1726183050000|2024-09-12 23:17:30|5600.7|5600|5599.83|5599.13|5600.7|5600|5599.83|5599.13|42
1726183060000|2024-09-12 23:17:40|5599.95|5599.25|5599.83|5599.13|5599.95|5599.25|5599.83|5599.13|17
1726183070000|2024-09-12 23:17:50|5600.33|5599.63|5600.33|5599.63|5600.33|5599.63|5600.33|5599.63|23
1726183080000|2024-09-12 23:18:00|||||||||2
1726183090000|2024-09-12 23:18:10|||||||||4
1726183100000|2024-09-12 23:18:20|||||||||2
1726183110000|2024-09-12 23:18:30|5600.2|5599.5|5600.08|5599.38|5600.2|5599.5|5600.08|5599.38|4
1726183120000|2024-09-12 23:18:40|||||||||5
1726183140000|2024-09-12 23:19:00|5600.2|5599.5|5600.33|5599.63|5600.33|5599.63|5600.08|5599.38|9
1726183150000|2024-09-12 23:19:10|5600.58|5599.88|5600.58|5599.88|5600.58|5599.88|5600.58|5599.88|20
1726183160000|2024-09-12 23:19:20|5600.7|5600|5600.83|5600.13|5600.83|5600.13|5600.7|5600|8
1726183170000|2024-09-12 23:19:30|5600.7|5600|5600.58|5599.88|5600.7|5600|5600.58|5599.88|16
1726183180000|2024-09-12 23:19:40|5600.45|5599.75|5600.33|5599.63|5600.45|5599.75|5600.33|5599.63|11
1726183190000|2024-09-12 23:19:50|5600.2|5599.5|5600.33|5599.63|5600.33|5599.63|5600.08|5599.38|8
1726183200000|2024-09-12 23:20:00|||||||||12
1726183210000|2024-09-12 23:20:10|5600.2|5599.5|5600.2|5599.5|5600.2|5599.5|5600.2|5599.5|3
1726183220000|2024-09-12 23:20:20|5600.33|5599.63|5600.2|5599.5|5600.33|5599.63|5600.2|5599.5|15
1726183230000|2024-09-12 23:20:30|5600.08|5599.38|5599.83|5599.13|5600.08|5599.38|5599.83|5599.13|2
1726183240000|2024-09-12 23:20:40|||||||||3
1726183260000|2024-09-12 23:21:00|5599.7|5599|5599.83|5599.13|5599.83|5599.13|5599.58|5598.88|20
1726183270000|2024-09-12 23:21:10|5599.7|5599|5599.83|5599.13|5599.83|5599.13|5599.7|5599|14
1726183290000|2024-09-12 23:21:30|||||||||3
1726183300000|2024-09-12 23:21:40|||||||||7
1726183310000|2024-09-12 23:21:50|||||||||3
1726183320000|2024-09-12 23:22:00|5599.58|5598.88|5599.83|5599.13|5599.83|5599.13|5599.58|5598.88|25
1726183330000|2024-09-12 23:22:10|||||||||3
1726183340000|2024-09-12 23:22:20|5599.95|5599.25|5599.95|5599.25|5599.95|5599.25|5599.95|5599.25|6
1726183350000|2024-09-12 23:22:30|5600.08|5599.38|5600.08|5599.38|5600.08|5599.38|5600.08|5599.38|2
1726183360000|2024-09-12 23:22:40|||||||||6
1726183370000|2024-09-12 23:22:50|||||||||8
1726183390000|2024-09-12 23:23:10|5599.83|5599.13|5599.83|5599.13|5599.83|5599.13|5599.7|5599|18
1726183400000|2024-09-12 23:23:20|5599.7|5599|5599.58|5598.88|5599.7|5599|5599.58|5598.88|1
1726183410000|2024-09-12 23:23:30|||||||||1
1726183420000|2024-09-12 23:23:40|5599.33|5598.63|5599.83|5599.13|5599.83|5599.13|5599.33|5598.63|67
1726183440000|2024-09-12 23:24:00|||||||||27
1726183450000|2024-09-12 23:24:10|5599.7|5599|5599.83|5599.13|5599.83|5599.13|5599.7|5599|10
1726183470000|2024-09-12 23:24:30|5600.08|5599.38|5600.08|5599.38|5600.08|5599.38|5600.08|5599.38|13
1726183480000|2024-09-12 23:24:40|5599.95|5599.25|5599.83|5599.13|5599.95|5599.25|5599.83|5599.13|6
1726183490000|2024-09-12 23:24:50|5599.58|5598.88|5599.83|5599.13|5599.83|5599.13|5599.58|5598.88|38
1726183500000|2024-09-12 23:25:00|5599.95|5599.25|5599.83|5599.13|5600.08|5599.38|5599.83|5599.13|8
1726183510000|2024-09-12 23:25:10|||||||||1
1726183530000|2024-09-12 23:25:30|||||||||2
1726183560000|2024-09-12 23:26:00|||||||||3
1726183590000|2024-09-12 23:26:30|||||||||2
1726183600000|2024-09-12 23:26:40|5599.95|5599.25|5600.08|5599.38|5600.08|5599.38|5599.95|5599.25|17
1726183610000|2024-09-12 23:26:50|||||||||12
1726183640000|2024-09-12 23:27:20|5600.2|5599.5|5600.2|5599.5|5600.2|5599.5|5600.2|5599.5|5
1726183650000|2024-09-12 23:27:30|||||||||1
1726183660000|2024-09-12 23:27:40|5600.08|5599.38|5600.2|5599.5|5600.2|5599.5|5600.08|5599.38|7
1726183670000|2024-09-12 23:27:50|5600.33|5599.63|5600.2|5599.5|5600.33|5599.63|5600.2|5599.5|9
1726183680000|2024-09-12 23:28:00|5600.33|5599.63|5600.2|5599.5|5600.33|5599.63|5600.08|5599.38|5
1726183690000|2024-09-12 23:28:10|5600.08|5599.38|5600.33|5599.63|5600.33|5599.63|5600.08|5599.38|2
1726183700000|2024-09-12 23:28:20|5600.58|5599.88|5600.58|5599.88|5600.58|5599.88|5600.58|5599.88|7
1726183710000|2024-09-12 23:28:30|||||||||6
1726183730000|2024-09-12 23:28:50|5600.83|5600.13|5600.83|5600.13|5600.83|5600.13|5600.83|5600.13|18
1726183750000|2024-09-12 23:29:10|5600.7|5600|5600.58|5599.88|5600.7|5600|5600.58|5599.88|15
1726183760000|2024-09-12 23:29:20|5600.7|5600|5600.58|5599.88|5600.7|5600|5600.58|5599.88|1
1726183780000|2024-09-12 23:29:40|5600.45|5599.75|5600.45|5599.75|5600.45|5599.75|5600.45|5599.75|10
1726183790000|2024-09-12 23:29:50|5600.33|5599.63|5600.58|5599.88|5600.58|5599.88|5600.33|5599.63|2
1726183800000|2024-09-12 23:30:00|5600.45|5599.75|5600.33|5599.63|5600.58|5599.88|5600.33|5599.63|18
1726183810000|2024-09-12 23:30:10|5600.58|5599.88|5600.45|5599.75|5600.58|5599.88|5600.45|5599.75|13
1726183820000|2024-09-12 23:30:20|5600.58|5599.88|5600.58|5599.88|5600.58|5599.88|5600.45|5599.75|0
1726183830000|2024-09-12 23:30:30|5600.45|5599.75|5600.33|5599.63|5600.45|5599.75|5600.33|5599.63|2
1726183840000|2024-09-12 23:30:40|5600.45|5599.75|5600.58|5599.88|5600.58|5599.88|5600.45|5599.75|1
1726183850000|2024-09-12 23:30:50|||||||||2
1726183860000|2024-09-12 23:31:00|5600.45|5599.75|5600.58|5599.88|5600.58|5599.88|5600.45|5599.75|1
1726183870000|2024-09-12 23:31:10|||||||||15
1726183880000|2024-09-12 23:31:20|5600.45|5599.75|5600.45|5599.75|5600.58|5599.88|5600.45|5599.75|5
1726183890000|2024-09-12 23:31:30|5600.33|5599.63|5600.45|5599.75|5600.45|5599.75|5600.33|5599.63|1
1726183900000|2024-09-12 23:31:40|5600.33|5599.63|5600.58|5599.88|5600.58|5599.88|5600.33|5599.63|7
1726183910000|2024-09-12 23:31:50|5600.45|5599.75|5600.58|5599.88|5600.58|5599.88|5600.45|5599.75|3
1726183930000|2024-09-12 23:32:10|5600.83|5600.13|5600.83|5600.13|5600.83|5600.13|5600.83|5600.13|11
1726183960000|2024-09-12 23:32:40|||||||||6
1726184000000|2024-09-12 23:33:20|5600.7|5600|5600.7|5600|5600.7|5600|5600.7|5600|38
1726184010000|2024-09-12 23:33:30|5600.58|5599.88|5600.7|5600|5600.7|5600|5600.58|5599.88|3
1726184020000|2024-09-12 23:33:40|5600.83|5600.13|5600.83|5600.13|5600.83|5600.13|5600.83|5600.13|4
1726184030000|2024-09-12 23:33:50|||||||||4
1726184050000|2024-09-12 23:34:10|5600.7|5600|5600.7|5600|5600.83|5600.13|5600.7|5600|8
1726184060000|2024-09-12 23:34:20|5600.83|5600.13|5600.83|5600.13|5600.83|5600.13|5600.83|5600.13|5
1726184070000|2024-09-12 23:34:30|5601.08|5600.38|5601.08|5600.38|5601.08|5600.38|5601.08|5600.38|17
1726184080000|2024-09-12 23:34:40|||||||||1
1726184090000|2024-09-12 23:34:50|||||||||8
1726184100000|2024-09-12 23:35:00|||||||||4
1726184110000|2024-09-12 23:35:10|||||||||3
1726184120000|2024-09-12 23:35:20|5600.83|5600.13|5600.83|5600.13|5600.83|5600.13|5600.83|5600.13|4
1726184150000|2024-09-12 23:35:50|5600.7|5600|5600.7|5600|5600.7|5600|5600.58|5599.88|19
1726184160000|2024-09-12 23:36:00|5600.83|5600.13|5600.83|5600.13|5600.83|5600.13|5600.83|5600.13|1
1726184180000|2024-09-12 23:36:20|||||||||4
1726184190000|2024-09-12 23:36:30|5600.7|5600|5600.7|5600|5600.7|5600|5600.7|5600|5
1726184200000|2024-09-12 23:36:40|5600.83|5600.13|5600.7|5600|5600.83|5600.13|5600.7|5600|7
1726184210000|2024-09-12 23:36:50|5600.83|5600.13|5600.7|5600|5600.83|5600.13|5600.7|5600|1
1726184220000|2024-09-12 23:37:00|5600.58|5599.88|5600.58|5599.88|5600.7|5600|5600.58|5599.88|1
1726184290000|2024-09-12 23:38:10|||||||||1
1726184300000|2024-09-12 23:38:20|||||||||2
1726184310000|2024-09-12 23:38:30|5600.83|5600.13|5600.58|5599.88|5600.83|5600.13|5600.58|5599.88|35
1726184320000|2024-09-12 23:38:40|5600.7|5600|5600.83|5600.13|5600.83|5600.13|5600.7|5600|9
1726184330000|2024-09-12 23:38:50|||||||||2
1726184350000|2024-09-12 23:39:10|||||||||1
1726184400000|2024-09-12 23:40:00|5600.58|5599.88|5600.83|5600.13|5600.83|5600.13|5600.45|5599.75|51
1726184450000|2024-09-12 23:40:50|||||||||4
1726184490000|2024-09-12 23:41:30|||||||||1
1726184500000|2024-09-12 23:41:40|5600.95|5600.25|5601.08|5600.38|5601.08|5600.38|5600.95|5600.25|11
1726184560000|2024-09-12 23:42:40|||||||||2
1726184580000|2024-09-12 23:43:00|5601.2|5600.5|5601.08|5600.38|5601.33|5600.63|5601.08|5600.38|36
1726184590000|2024-09-12 23:43:10|5601.2|5600.5|5601.08|5600.38|5601.2|5600.5|5601.08|5600.38|170
1726184600000|2024-09-12 23:43:20|||||||||1
1726184610000|2024-09-12 23:43:30|||||||||1
1726184620000|2024-09-12 23:43:40|||||||||1
1726184630000|2024-09-12 23:43:50|5601.83|5601.13|5602.2|5601.5|5602.33|5601.63|5601.83|5601.13|145
1726184640000|2024-09-12 23:44:00|5602.08|5601.38|5602.08|5601.38|5602.08|5601.38|5602.08|5601.38|33
1726184650000|2024-09-12 23:44:10|||||||||13
1726184680000|2024-09-12 23:44:40|||||||||6
1726184690000|2024-09-12 23:44:50|5601.95|5601.25|5602.08|5601.38|5602.08|5601.38|5601.95|5601.25|11
1726184700000|2024-09-12 23:45:00|5601.95|5601.25|5601.95|5601.25|5601.95|5601.25|5601.83|5601.13|45
1726184710000|2024-09-12 23:45:10|5601.83|5601.13|5601.95|5601.25|5602.08|5601.38|5601.83|5601.13|14
1726184720000|2024-09-12 23:45:20|5601.83|5601.13|5601.83|5601.13|5601.95|5601.25|5601.83|5601.13|0
1726184730000|2024-09-12 23:45:30|5601.58|5600.88|5601.58|5600.88|5601.58|5600.88|5601.45|5600.75|25
1726184740000|2024-09-12 23:45:40|5601.7|5601|5601.7|5601|5601.7|5601|5601.7|5601|11
1726184750000|2024-09-12 23:45:50|5601.83|5601.13|5601.83|5601.13|5601.95|5601.25|5601.83|5601.13|23
1726184760000|2024-09-12 23:46:00|5601.95|5601.25|5602.08|5601.38|5602.08|5601.38|5601.95|5601.25|22
1726184770000|2024-09-12 23:46:10|||||||||3
1726184780000|2024-09-12 23:46:20|||||||||9
1726184790000|2024-09-12 23:46:30|5602.2|5601.5|5602.7|5602|5602.7|5602|5602.2|5601.5|73
1726184800000|2024-09-12 23:46:40|5602.83|5602.13|5603.45|5602.75|5603.83|5603.13|5602.83|5602.13|203
1726184810000|2024-09-12 23:46:50|5603.33|5602.63|5602.7|5602|5603.33|5602.63|5602.58|5601.88|61
1726184820000|2024-09-12 23:47:00|5602.83|5602.13|5602.58|5601.88|5602.83|5602.13|5602.58|5601.88|3
1726184830000|2024-09-12 23:47:10|5602.7|5602|5602.83|5602.13|5602.95|5602.25|5602.7|5602|9
1726184840000|2024-09-12 23:47:20|5602.95|5602.25|5603.08|5602.38|5603.08|5602.38|5602.83|5602.13|9
1726184850000|2024-09-12 23:47:30|5602.95|5602.25|5602.83|5602.13|5603.08|5602.38|5602.83|5602.13|14
1726184860000|2024-09-12 23:47:40|5602.7|5602|5602.83|5602.13|5602.83|5602.13|5602.58|5601.88|22
1726184870000|2024-09-12 23:47:50|5602.95|5602.25|5602.83|5602.13|5602.95|5602.25|5602.83|5602.13|17
1726184880000|2024-09-12 23:48:00|5602.95|5602.25|5602.83|5602.13|5603.08|5602.38|5602.83|5602.13|23
1726184890000|2024-09-12 23:48:10|5603.08|5602.38|5603.08|5602.38|5603.08|5602.38|5603.08|5602.38|1
1726184900000|2024-09-12 23:48:20|||||||||18
1726184910000|2024-09-12 23:48:30|||||||||10
1726184930000|2024-09-12 23:48:50|5602.83|5602.13|5603.2|5602.5|5603.2|5602.5|5602.83|5602.13|11
1726184940000|2024-09-12 23:49:00|5603.08|5602.38|5603.33|5602.63|5603.33|5602.63|5603.08|5602.38|7
1726184950000|2024-09-12 23:49:10|||||||||12
1726184960000|2024-09-12 23:49:20|5603.45|5602.75|5603.45|5602.75|5603.58|5602.88|5603.45|5602.75|17
1726184970000|2024-09-12 23:49:30|5603.58|5602.88|5603.58|5602.88|5603.58|5602.88|5603.45|5602.75|9
1726184980000|2024-09-12 23:49:40|||||||||1
1726184990000|2024-09-12 23:49:50|||||||||3
1726185000000|2024-09-12 23:50:00|5603.7|5603|5603.83|5603.13|5603.83|5603.13|5603.58|5602.88|63
1726185010000|2024-09-12 23:50:10|5604.08|5603.38|5603.83|5603.13|5604.08|5603.38|5603.83|5603.13|39
1726185020000|2024-09-12 23:50:20|5603.58|5602.88|5603.58|5602.88|5603.58|5602.88|5603.58|5602.88|18
1726185030000|2024-09-12 23:50:30|||||||||4
1726185040000|2024-09-12 23:50:40|5603.45|5602.75|5602.83|5602.13|5603.45|5602.75|5602.83|5602.13|35
1726185050000|2024-09-12 23:50:50|5602.7|5602|5602.58|5601.88|5602.7|5602|5602.58|5601.88|11
1726185060000|2024-09-12 23:51:00|5602.45|5601.75|5602.08|5601.38|5602.45|5601.75|5602.08|5601.38|72
1726185070000|2024-09-12 23:51:10|||||||||2
1726185080000|2024-09-12 23:51:20|||||||||21
1726185090000|2024-09-12 23:51:30|5601.95|5601.25|5601.83|5601.13|5601.95|5601.25|5601.83|5601.13|9
1726185100000|2024-09-12 23:51:40|5601.7|5601|5601.83|5601.13|5601.83|5601.13|5601.7|5601|9
1726185110000|2024-09-12 23:51:50|||||||||6
1726185120000|2024-09-12 23:52:00|5602.08|5601.38|5601.83|5601.13|5602.08|5601.38|5601.83|5601.13|6
1726185130000|2024-09-12 23:52:10|5601.95|5601.25|5602.08|5601.38|5602.08|5601.38|5601.83|5601.13|6
1726185140000|2024-09-12 23:52:20|5602.33|5601.63|5601.95|5601.25|5602.33|5601.63|5601.95|5601.25|8
1726185150000|2024-09-12 23:52:30|5602.08|5601.38|5601.83|5601.13|5602.08|5601.38|5601.83|5601.13|3
1726185160000|2024-09-12 23:52:40|||||||||1
1726185170000|2024-09-12 23:52:50|5601.7|5601|5601.58|5600.88|5601.7|5601|5601.58|5600.88|19
1726185180000|2024-09-12 23:53:00|||||||||9
1726185190000|2024-09-12 23:53:10|5601.45|5600.75|5601.33|5600.63|5601.45|5600.75|5601.33|5600.63|25
1726185200000|2024-09-12 23:53:20|||||||||18
1726185210000|2024-09-12 23:53:30|||||||||1
1726185220000|2024-09-12 23:53:40|5601.2|5600.5|5601.33|5600.63|5601.33|5600.63|5601.2|5600.5|26
1726185230000|2024-09-12 23:53:50|5601.2|5600.5|5601.33|5600.63|5601.33|5600.63|5601.2|5600.5|4
1726185250000|2024-09-12 23:54:10|5601.2|5600.5|5601.08|5600.38|5601.33|5600.63|5601.08|5600.38|19
1726185260000|2024-09-12 23:54:20|||||||||19
1726185270000|2024-09-12 23:54:30|||||||||3
1726185280000|2024-09-12 23:54:40|5600.58|5599.88|5600.83|5600.13|5600.83|5600.13|5600.58|5599.88|73
1726185300000|2024-09-12 23:55:00|5602.08|5601.38|5602.08|5601.38|5602.33|5601.63|5602.08|5601.38|247
1726185310000|2024-09-12 23:55:10|5601.83|5601.13|5601.33|5600.63|5601.83|5601.13|5601.08|5600.38|36
1726185320000|2024-09-12 23:55:20|5601.2|5600.5|5600.58|5599.88|5601.33|5600.63|5600.58|5599.88|38
1726185330000|2024-09-12 23:55:30|5600.7|5600|5600.33|5599.63|5600.7|5600|5600.33|5599.63|17
1726185340000|2024-09-12 23:55:40|5600.45|5599.75|5600.33|5599.63|5600.58|5599.88|5600.33|5599.63|13
1726185350000|2024-09-12 23:55:50|||||||||15
1726185360000|2024-09-12 23:56:00|5600.45|5599.75|5600.33|5599.63|5600.58|5599.88|5600.33|5599.63|13
1726185370000|2024-09-12 23:56:10|5600.45|5599.75|5601.08|5600.38|5601.33|5600.63|5600.45|5599.75|132
1726185380000|2024-09-12 23:56:20|5600.95|5600.25|5600.83|5600.13|5600.95|5600.25|5600.83|5600.13|8
1726185390000|2024-09-12 23:56:30|5600.95|5600.25|5600.83|5600.13|5601.08|5600.38|5600.83|5600.13|18
1726185400000|2024-09-12 23:56:40|5600.7|5600|5600.7|5600|5600.83|5600.13|5600.58|5599.88|25
1726185410000|2024-09-12 23:56:50|5600.58|5599.88|5600.7|5600|5600.7|5600|5600.58|5599.88|5
1726185420000|2024-09-12 23:57:00|5600.83|5600.13|5600.7|5600|5600.83|5600.13|5600.58|5599.88|11
1726185430000|2024-09-12 23:57:10|5600.83|5600.13|5600.58|5599.88|5600.83|5600.13|5600.33|5599.63|31
1726185440000|2024-09-12 23:57:20|5600.45|5599.75|5600.58|5599.88|5600.58|5599.88|5600.33|5599.63|10
1726185450000|2024-09-12 23:57:30|||||||||1
1726185460000|2024-09-12 23:57:40|5600.83|5600.13|5601.08|5600.38|5601.08|5600.38|5600.7|5600|29
1726185470000|2024-09-12 23:57:50|||||||||3
1726185480000|2024-09-12 23:58:00|5601.2|5600.5|5601.33|5600.63|5601.33|5600.63|5601.2|5600.5|7
1726185490000|2024-09-12 23:58:10|5601.2|5600.5|5600.83|5600.13|5601.33|5600.63|5600.83|5600.13|24
1726185500000|2024-09-12 23:58:20|5600.95|5600.25|5601.08|5600.38|5601.08|5600.38|5600.95|5600.25|14
1726185510000|2024-09-12 23:58:30|5600.95|5600.25|5601.08|5600.38|5601.08|5600.38|5600.83|5600.13|5
1726185520000|2024-09-12 23:58:40|5600.95|5600.25|5601.08|5600.38|5601.08|5600.38|5600.83|5600.13|5
1726185530000|2024-09-12 23:58:50|5600.95|5600.25|5601.08|5600.38|5601.08|5600.38|5600.95|5600.25|3
1726185540000|2024-09-12 23:59:00|5601.33|5600.63|5601.33|5600.63|5601.33|5600.63|5601.33|5600.63|16
1726185550000|2024-09-12 23:59:10|5601.2|5600.5|5601.08|5600.38|5601.2|5600.5|5601.08|5600.38|7
1726185560000|2024-09-12 23:59:20|||||||||2
1726185570000|2024-09-12 23:59:30|5601.33|5600.63|5601.33|5600.63|5601.33|5600.63|5601.33|5600.63|11
1726185580000|2024-09-12 23:59:40|5601.2|5600.5|5601.08|5600.38|5601.2|5600.5|5600.95|5600.25|26
1726185590000|2024-09-12 23:59:50|5600.95|5600.25|5601.08|5600.38|5601.08|5600.38|5600.95|5600.25|12
1726185600000|2024-09-13 00:00:00|5601.33|5600.63|5601.58|5600.88|5601.83|5601.13|5601.33|5600.63|145
1726185610000|2024-09-13 00:00:10|5601.45|5600.75|5602.08|5601.38|5602.08|5601.38|5601.08|5600.38|60
1726185620000|2024-09-13 00:00:20|5601.95|5601.25|5601.83|5601.13|5602.08|5601.38|5601.83|5601.13|37
1726185630000|2024-09-13 00:00:30|5601.7|5601|5601.58|5600.88|5601.83|5601.13|5601.58|5600.88|23
1726185640000|2024-09-13 00:00:40|5601.7|5601|5601.58|5600.88|5601.83|5601.13|5601.58|5600.88|19
1726185650000|2024-09-13 00:00:50|5601.7|5601|5601.58|5600.88|5601.83|5601.13|5601.58|5600.88|12
1726185660000|2024-09-13 00:01:00|5601.45|5600.75|5601.58|5600.88|5601.58|5600.88|5601.45|5600.75|28
1726185670000|2024-09-13 00:01:10|5601.45|5600.75|5601.58|5600.88|5601.58|5600.88|5601.45|5600.75|4
1726185680000|2024-09-13 00:01:20|5601.33|5600.63|5601.2|5600.5|5601.45|5600.75|5601.2|5600.5|15
1726185690000|2024-09-13 00:01:30|5601.08|5600.38|5601.2|5600.5|5601.33|5600.63|5601.08|5600.38|18
1726185700000|2024-09-13 00:01:40|5601.08|5600.38|5601.08|5600.38|5601.08|5600.38|5601.08|5600.38|15
1726185720000|2024-09-13 00:02:00|5601.33|5600.63|5601.58|5600.88|5601.58|5600.88|5601.33|5600.63|52
1726185730000|2024-09-13 00:02:10|5601.7|5601|5601.83|5601.13|5601.83|5601.13|5601.7|5601|5
1726185740000|2024-09-13 00:02:20|5601.95|5601.25|5602.08|5601.38|5602.08|5601.38|5601.83|5601.13|18
1726185750000|2024-09-13 00:02:30|5602.33|5601.63|5602.08|5601.38|5602.33|5601.63|5602.08|5601.38|41
1726185760000|2024-09-13 00:02:40|5601.95|5601.25|5601.95|5601.25|5601.95|5601.25|5601.95|5601.25|32
1726185770000|2024-09-13 00:02:50|5602.08|5601.38|5602.33|5601.63|5602.33|5601.63|5602.08|5601.38|11
1726185780000|2024-09-13 00:03:00|5602.2|5601.5|5601.83|5601.13|5602.2|5601.5|5601.83|5601.13|38
1726185790000|2024-09-13 00:03:10|5601.7|5601|5601.83|5601.13|5602.08|5601.38|5601.7|5601|19
1726185800000|2024-09-13 00:03:20|5601.58|5600.88|5601.33|5600.63|5601.58|5600.88|5601.33|5600.63|43
1726185810000|2024-09-13 00:03:30|5601.2|5600.5|5601.33|5600.63|5601.45|5600.75|5601.2|5600.5|8
1726185820000|2024-09-13 00:03:40|5601.45|5600.75|5601.58|5600.88|5601.58|5600.88|5601.33|5600.63|9
1726185830000|2024-09-13 00:03:50|5601.45|5600.75|5601.58|5600.88|5601.58|5600.88|5601.45|5600.75|25
1726185840000|2024-09-13 00:04:00|5601.33|5600.63|5601.33|5600.63|5601.33|5600.63|5601.33|5600.63|17
1726185850000|2024-09-13 00:04:10|5601.45|5600.75|5601.08|5600.38|5601.58|5600.88|5600.95|5600.25|23
1726185860000|2024-09-13 00:04:20|5600.95|5600.25|5600.83|5600.13|5601.08|5600.38|5600.83|5600.13|7
1726185870000|2024-09-13 00:04:30|5600.7|5600|5600.83|5600.13|5600.83|5600.13|5600.7|5600|10
1726185880000|2024-09-13 00:04:40|5600.7|5600|5600.7|5600|5600.83|5600.13|5600.7|5600|10
1726185890000|2024-09-13 00:04:50|5600.58|5599.88|5600.58|5599.88|5600.83|5600.13|5600.58|5599.88|8
1726185900000|2024-09-13 00:05:00|5600.83|5600.13|5601.33|5600.63|5601.33|5600.63|5600.83|5600.13|16
1726185910000|2024-09-13 00:05:10|5601.58|5600.88|5601.58|5600.88|5601.58|5600.88|5601.58|5600.88|16
1726185930000|2024-09-13 00:05:30|5601.45|5600.75|5601.33|5600.63|5601.45|5600.75|5601.33|5600.63|21
1726185940000|2024-09-13 00:05:40|5601.2|5600.5|5601.33|5600.63|5601.33|5600.63|5601.08|5600.38|70
1726185950000|2024-09-13 00:05:50|5601.45|5600.75|5601.33|5600.63|5601.58|5600.88|5601.33|5600.63|4
1726185960000|2024-09-13 00:06:00|5601.45|5600.75|5601.58|5600.88|5601.58|5600.88|5601.33|5600.63|12
1726185970000|2024-09-13 00:06:10|5601.7|5601|5601.58|5600.88|5601.83|5601.13|5601.58|5600.88|6
1726185980000|2024-09-13 00:06:20|5601.7|5601|5601.83|5601.13|5601.83|5601.13|5601.7|5601|8
1726185990000|2024-09-13 00:06:30|5602.08|5601.38|5601.58|5600.88|5602.08|5601.38|5601.58|5600.88|34
1726186000000|2024-09-13 00:06:40|5601.45|5600.75|5601.33|5600.63|5601.45|5600.75|5601.33|5600.63|12
1726186010000|2024-09-13 00:06:50|5601.45|5600.75|5601.45|5600.75|5601.7|5601|5601.45|5600.75|12
1726186020000|2024-09-13 00:07:00|5601.58|5600.88|5601.58|5600.88|5601.58|5600.88|5601.45|5600.75|15
1726186030000|2024-09-13 00:07:10|5601.33|5600.63|5601.33|5600.63|5601.33|5600.63|5601.33|5600.63|13
1726186040000|2024-09-13 00:07:20|5601.45|5600.75|5601.33|5600.63|5601.58|5600.88|5601.33|5600.63|7
1726186050000|2024-09-13 00:07:30|||||||||1
1726186060000|2024-09-13 00:07:40|5601.45|5600.75|5601.58|5600.88|5601.58|5600.88|5601.45|5600.75|16
1726186070000|2024-09-13 00:07:50|5601.83|5601.13|5601.83|5601.13|5601.83|5601.13|5601.83|5601.13|6
1726186080000|2024-09-13 00:08:00|5601.7|5601|5601.83|5601.13|5601.83|5601.13|5601.58|5600.88|14
1726186090000|2024-09-13 00:08:10|5601.7|5601|5601.58|5600.88|5601.7|5601|5601.58|5600.88|6
1726186110000|2024-09-13 00:08:30|5601.7|5601|5601.58|5600.88|5601.7|5601|5601.58|5600.88|12
1726186120000|2024-09-13 00:08:40|||||||||2
1726186130000|2024-09-13 00:08:50|||||||||3
1726186140000|2024-09-13 00:09:00|5601.83|5601.13|5602.08|5601.38|5602.08|5601.38|5601.83|5601.13|29
1726186150000|2024-09-13 00:09:10|5602.2|5601.5|5602.2|5601.5|5602.33|5601.63|5602.08|5601.38|16
1726186160000|2024-09-13 00:09:20|5602.08|5601.38|5602.2|5601.5|5602.33|5601.63|5602.08|5601.38|3
1726186170000|2024-09-13 00:09:30|5602.08|5601.38|5601.83|5601.13|5602.08|5601.38|5601.83|5601.13|1
1726186180000|2024-09-13 00:09:40|5602.33|5601.63|5601.58|5600.88|5602.33|5601.63|5601.45|5600.75|52
1726186190000|2024-09-13 00:09:50|5601.45|5600.75|5601.45|5600.75|5601.58|5600.88|5601.45|5600.75|4
1726186200000|2024-09-13 00:10:00|5601.33|5600.63|5601.83|5601.13|5601.83|5601.13|5601.33|5600.63|8
1726186210000|2024-09-13 00:10:10|5601.95|5601.25|5601.83|5601.13|5601.95|5601.25|5601.83|5601.13|18
1726186220000|2024-09-13 00:10:20|5602.08|5601.38|5602.08|5601.38|5602.08|5601.38|5601.95|5601.25|4
1726186230000|2024-09-13 00:10:30|5601.95|5601.25|5602.33|5601.63|5602.33|5601.63|5601.95|5601.25|9
1726186240000|2024-09-13 00:10:40|5602.08|5601.38|5602.08|5601.38|5602.08|5601.38|5602.08|5601.38|19
1726186260000|2024-09-13 00:11:00|5602.2|5601.5|5602.2|5601.5|5602.33|5601.63|5602.2|5601.5|23
1726186270000|2024-09-13 00:11:10|5602.33|5601.63|5602.08|5601.38|5602.33|5601.63|5602.08|5601.38|20
1726186280000|2024-09-13 00:11:20|5602.2|5601.5|5602.33|5601.63|5602.33|5601.63|5602.2|5601.5|7
1726186290000|2024-09-13 00:11:30|5602.45|5601.75|5602.33|5601.63|5602.45|5601.75|5602.33|5601.63|27
1726186300000|2024-09-13 00:11:40|5602.45|5601.75|5602.58|5601.88|5602.58|5601.88|5602.45|5601.75|3
1726186310000|2024-09-13 00:11:50|5602.45|5601.75|5602.58|5601.88|5602.58|5601.88|5602.45|5601.75|22
1726186320000|2024-09-13 00:12:00|5602.7|5602|5603.58|5602.88|5603.58|5602.88|5602.7|5602|102
1726186330000|2024-09-13 00:12:10|5603.45|5602.75|5603.83|5603.13|5603.83|5603.13|5603.45|5602.75|27
1726186340000|2024-09-13 00:12:20|5603.58|5602.88|5603.08|5602.38|5603.58|5602.88|5602.83|5602.13|20
1726186350000|2024-09-13 00:12:30|5602.95|5602.25|5603.08|5602.38|5603.08|5602.38|5602.83|5602.13|15
1726186360000|2024-09-13 00:12:40|5602.83|5602.13|5602.83|5602.13|5602.83|5602.13|5602.83|5602.13|7
1726186370000|2024-09-13 00:12:50|5603.08|5602.38|5603.08|5602.38|5603.08|5602.38|5603.08|5602.38|21
1726186380000|2024-09-13 00:13:00|5603.33|5602.63|5603.33|5602.63|5603.33|5602.63|5603.2|5602.5|14
1726186390000|2024-09-13 00:13:10|5603.2|5602.5|5603.33|5602.63|5603.33|5602.63|5603.2|5602.5|6
1726186400000|2024-09-13 00:13:20|5603.2|5602.5|5603.08|5602.38|5603.33|5602.63|5603.08|5602.38|26
1726186410000|2024-09-13 00:13:30|5602.95|5602.25|5602.83|5602.13|5603.08|5602.38|5602.7|5602|13
1726186420000|2024-09-13 00:13:40|5602.7|5602|5602.83|5602.13|5602.83|5602.13|5602.7|5602|2
1726186430000|2024-09-13 00:13:50|5602.7|5602|5602.83|5602.13|5602.83|5602.13|5602.58|5601.88|25
1726186440000|2024-09-13 00:14:00|5602.95|5602.25|5602.33|5601.63|5602.95|5602.25|5602.33|5601.63|82
1726186450000|2024-09-13 00:14:10|5602.45|5601.75|5602.58|5601.88|5602.58|5601.88|5602.45|5601.75|25
1726186460000|2024-09-13 00:14:20|||||||||15
1726186470000|2024-09-13 00:14:30|5602.45|5601.75|5602.58|5601.88|5602.58|5601.88|5602.45|5601.75|19
1726186480000|2024-09-13 00:14:40|||||||||3
1726186490000|2024-09-13 00:14:50|5602.45|5601.75|5602.33|5601.63|5602.45|5601.75|5602.33|5601.63|16
1726186500000|2024-09-13 00:15:00|5602.2|5601.5|5602.58|5601.88|5602.58|5601.88|5602.08|5601.38|65
1726186510000|2024-09-13 00:15:10|5602.33|5601.63|5602.58|5601.88|5602.58|5601.88|5602.33|5601.63|45
1726186520000|2024-09-13 00:15:20|5602.33|5601.63|5602.33|5601.63|5602.33|5601.63|5602.33|5601.63|22
1726186530000|2024-09-13 00:15:30|5602.2|5601.5|5602.08|5601.38|5602.33|5601.63|5602.08|5601.38|9
1726186540000|2024-09-13 00:15:40|5601.95|5601.25|5602.08|5601.38|5602.08|5601.38|5601.83|5601.13|20
1726186550000|2024-09-13 00:15:50|5602.2|5601.5|5602.2|5601.5|5602.33|5601.63|5602.2|5601.5|18
1726186560000|2024-09-13 00:16:00|5602.08|5601.38|5602.58|5601.88|5602.58|5601.88|5602.08|5601.38|17
1726186570000|2024-09-13 00:16:10|5602.7|5602|5602.58|5601.88|5602.83|5602.13|5602.58|5601.88|19
1726186590000|2024-09-13 00:16:30|||||||||6
1726186600000|2024-09-13 00:16:40|5602.7|5602|5602.95|5602.25|5603.08|5602.38|5602.7|5602|47
1726186610000|2024-09-13 00:16:50|5603.08|5602.38|5602.83|5602.13|5603.08|5602.38|5602.83|5602.13|13
1726186620000|2024-09-13 00:17:00|5602.95|5602.25|5602.7|5602|5603.08|5602.38|5602.7|5602|8
1726186630000|2024-09-13 00:17:10|5602.83|5602.13|5602.58|5601.88|5602.83|5602.13|5602.58|5601.88|10
1726186640000|2024-09-13 00:17:20|5602.7|5602|5602.83|5602.13|5602.83|5602.13|5602.7|5602|4
1726186650000|2024-09-13 00:17:30|5603.23|5602.53|5603.23|5602.53|5603.23|5602.53|5603.23|5602.53|5
1726186660000|2024-09-13 00:17:40|5603.1|5602.4|5602.98|5602.28|5603.1|5602.4|5602.98|5602.28|12
1726186670000|2024-09-13 00:17:50|5603.1|5602.4|5603.1|5602.4|5603.23|5602.53|5602.98|5602.28|2
1726186680000|2024-09-13 00:18:00|5602.98|5602.28|5602.48|5601.78|5603.1|5602.4|5602.48|5601.78|23
1726186690000|2024-09-13 00:18:10|5601.98|5601.28|5602.23|5601.53|5602.35|5601.65|5601.98|5601.28|51
1726186700000|2024-09-13 00:18:20|||||||||2
1726186710000|2024-09-13 00:18:30|5601.98|5601.28|5601.98|5601.28|5601.98|5601.28|5601.98|5601.28|14
1726186720000|2024-09-13 00:18:40|5601.85|5601.15|5601.23|5600.53|5601.85|5601.15|5601.23|5600.53|45
1726186730000|2024-09-13 00:18:50|5601.1|5600.4|5600.98|5600.28|5601.1|5600.4|5600.98|5600.28|13
1726186740000|2024-09-13 00:19:00|5601.1|5600.4|5601.23|5600.53|5601.23|5600.53|5600.98|5600.28|30
1726186750000|2024-09-13 00:19:10|5601.35|5600.65|5601.35|5600.65|5601.48|5600.78|5601.35|5600.65|15
1726186760000|2024-09-13 00:19:20|5601.23|5600.53|5601.48|5600.78|5601.48|5600.78|5601.23|5600.53|8
1726186770000|2024-09-13 00:19:30|5601.73|5601.03|5601.73|5601.03|5601.98|5601.28|5601.73|5601.03|28
1726186780000|2024-09-13 00:19:40|5601.6|5600.9|5601.48|5600.78|5601.6|5600.9|5601.48|5600.78|1
1726186790000|2024-09-13 00:19:50|5601.23|5600.53|5601.23|5600.53|5601.23|5600.53|5601.23|5600.53|7
1726186800000|2024-09-13 00:20:00|5601.48|5600.78|5601.23|5600.53|5601.48|5600.78|5601.23|5600.53|11
1726186810000|2024-09-13 00:20:10|5601.1|5600.4|5600.98|5600.28|5601.23|5600.53|5600.98|5600.28|71
1726186820000|2024-09-13 00:20:20|5601.1|5600.4|5600.48|5599.78|5601.23|5600.53|5600.35|5599.65|100
1726186830000|2024-09-13 00:20:30|5600.35|5599.65|5600.23|5599.53|5600.35|5599.65|5599.98|5599.28|84
1726186840000|2024-09-13 00:20:40|5600.35|5599.65|5600.48|5599.78|5600.48|5599.78|5600.23|5599.53|31
1726186850000|2024-09-13 00:20:50|5600.73|5600.03|5600.73|5600.03|5600.73|5600.03|5600.73|5600.03|17
1726186860000|2024-09-13 00:21:00|5600.85|5600.15|5600.98|5600.28|5601.23|5600.53|5600.85|5600.15|18
1726186870000|2024-09-13 00:21:10|5601.23|5600.53|5601.23|5600.53|5601.23|5600.53|5601.1|5600.4|15
1726186880000|2024-09-13 00:21:20|5601.35|5600.65|5601.48|5600.78|5601.48|5600.78|5601.35|5600.65|16
1726186890000|2024-09-13 00:21:30|5601.35|5600.65|5600.98|5600.28|5601.35|5600.65|5600.98|5600.28|18
1726186900000|2024-09-13 00:21:40|5601.1|5600.4|5600.98|5600.28|5601.1|5600.4|5600.98|5600.28|10
1726186910000|2024-09-13 00:21:50|5601.1|5600.4|5601.23|5600.53|5601.23|5600.53|5600.98|5600.28|24
1726186920000|2024-09-13 00:22:00|5601.35|5600.65|5601.48|5600.78|5601.73|5601.03|5601.35|5600.65|10
1726186930000|2024-09-13 00:22:10|5601.6|5600.9|5601.48|5600.78|5601.6|5600.9|5601.35|5600.65|7
1726186940000|2024-09-13 00:22:20|5601.35|5600.65|5601.23|5600.53|5601.48|5600.78|5601.23|5600.53|5
1726186960000|2024-09-13 00:22:40|5601.48|5600.78|5601.48|5600.78|5601.6|5600.9|5601.48|5600.78|22
1726186970000|2024-09-13 00:22:50|5601.35|5600.65|5601.23|5600.53|5601.35|5600.65|5601.23|5600.53|12
1726186980000|2024-09-13 00:23:00|5601.35|5600.65|5601.73|5601.03|5601.73|5601.03|5601.35|5600.65|8
1726186990000|2024-09-13 00:23:10|5601.6|5600.9|5601.73|5601.03|5601.73|5601.03|5601.6|5600.9|2
1726187000000|2024-09-13 00:23:20|5601.98|5601.28|5601.98|5601.28|5601.98|5601.28|5601.73|5601.03|18
1726187010000|2024-09-13 00:23:30|||||||||3
1726187020000|2024-09-13 00:23:40|5602.1|5601.4|5602.23|5601.53|5602.23|5601.53|5602.1|5601.4|7
1726187030000|2024-09-13 00:23:50|5602.1|5601.4|5602.23|5601.53|5602.23|5601.53|5602.1|5601.4|4
1726187040000|2024-09-13 00:24:00|||||||||4
1726187050000|2024-09-13 00:24:10|5602.35|5601.65|5602.73|5602.03|5602.73|5602.03|5602.35|5601.65|35
1726187060000|2024-09-13 00:24:20|5602.85|5602.15|5602.98|5602.28|5603.23|5602.53|5602.85|5602.15|19
1726187070000|2024-09-13 00:24:30|5602.73|5602.03|5602.73|5602.03|5602.85|5602.15|5602.73|5602.03|8
1726187080000|2024-09-13 00:24:40|5602.85|5602.15|5602.98|5602.28|5602.98|5602.28|5602.73|5602.03|15
1726187090000|2024-09-13 00:24:50|5603.1|5602.4|5602.98|5602.28|5603.1|5602.4|5602.98|5602.28|6
1726187100000|2024-09-13 00:25:00|5602.85|5602.15|5602.85|5602.15|5602.98|5602.28|5602.73|5602.03|5
1726187110000|2024-09-13 00:25:10|5602.73|5602.03|5603.23|5602.53|5603.23|5602.53|5602.73|5602.03|13
1726187120000|2024-09-13 00:25:20|5603.1|5602.4|5603.23|5602.53|5603.23|5602.53|5602.98|5602.28|2
1726187130000|2024-09-13 00:25:30|5603.1|5602.4|5602.85|5602.15|5603.23|5602.53|5602.85|5602.15|2
1726187140000|2024-09-13 00:25:40|5602.73|5602.03|5602.85|5602.15|5602.98|5602.28|5602.73|5602.03|5
1726187150000|2024-09-13 00:25:50|5602.98|5602.28|5602.98|5602.28|5602.98|5602.28|5602.73|5602.03|9
1726187160000|2024-09-13 00:26:00|5603.1|5602.4|5603.23|5602.53|5603.23|5602.53|5603.1|5602.4|16
1726187170000|2024-09-13 00:26:10|5603.48|5602.78|5603.48|5602.78|5603.48|5602.78|5603.48|5602.78|10
1726187180000|2024-09-13 00:26:20|||||||||4
1726187190000|2024-09-13 00:26:30|||||||||8
1726187200000|2024-09-13 00:26:40|5603.35|5602.65|5603.23|5602.53|5603.35|5602.65|5603.23|5602.53|11
1726187210000|2024-09-13 00:26:50|5602.98|5602.28|5602.98|5602.28|5602.98|5602.28|5602.98|5602.28|7
1726187220000|2024-09-13 00:27:00|5603.1|5602.4|5602.98|5602.28|5603.1|5602.4|5602.98|5602.28|18
1726187230000|2024-09-13 00:27:10|5603.1|5602.4|5602.98|5602.28|5603.1|5602.4|5602.73|5602.03|25
1726187240000|2024-09-13 00:27:20|5602.73|5602.03|5602.73|5602.03|5602.73|5602.03|5602.73|5602.03|6
1726187250000|2024-09-13 00:27:30|||||||||1
1726187260000|2024-09-13 00:27:40|5602.6|5601.9|5602.48|5601.78|5602.6|5601.9|5602.48|5601.78|8
1726187270000|2024-09-13 00:27:50|5602.6|5601.9|5602.48|5601.78|5602.6|5601.9|5602.48|5601.78|12
1726187280000|2024-09-13 00:28:00|5602.35|5601.65|5602.23|5601.53|5602.35|5601.65|5602.23|5601.53|11
1726187310000|2024-09-13 00:28:30|5602.35|5601.65|5602.48|5601.78|5602.48|5601.78|5602.23|5601.53|19
1726187330000|2024-09-13 00:28:50|5602.35|5601.65|5602.48|5601.78|5602.48|5601.78|5602.35|5601.65|29
1726187340000|2024-09-13 00:29:00|5602.35|5601.65|5602.23|5601.53|5602.35|5601.65|5602.23|5601.53|2
1726187350000|2024-09-13 00:29:10|||||||||1
1726187360000|2024-09-13 00:29:20|5601.98|5601.28|5602.23|5601.53|5602.23|5601.53|5601.98|5601.28|19
1726187370000|2024-09-13 00:29:30|5602.1|5601.4|5601.98|5601.28|5602.1|5601.4|5601.85|5601.15|24
1726187380000|2024-09-13 00:29:40|5601.85|5601.15|5602.23|5601.53|5602.23|5601.53|5601.85|5601.15|7
1726187390000|2024-09-13 00:29:50|5602.1|5601.4|5602.1|5601.4|5602.1|5601.4|5602.1|5601.4|11
1726187400000|2024-09-13 00:30:00|5601.98|5601.28|5602.1|5601.4|5602.23|5601.53|5601.98|5601.28|11
1726187410000|2024-09-13 00:30:10|5602.23|5601.53|5602.48|5601.78|5602.48|5601.78|5602.23|5601.53|20
1726187420000|2024-09-13 00:30:20|5602.6|5601.9|5602.98|5602.28|5602.98|5602.28|5602.6|5601.9|10
1726187430000|2024-09-13 00:30:30|5603.1|5602.4|5602.98|5602.28|5603.23|5602.53|5602.98|5602.28|13
1726187440000|2024-09-13 00:30:40|5602.85|5602.15|5603.23|5602.53|5603.23|5602.53|5602.85|5602.15|7
1726187450000|2024-09-13 00:30:50|5603.35|5602.65|5603.23|5602.53|5603.48|5602.78|5603.23|5602.53|7
1726187460000|2024-09-13 00:31:00|5603.48|5602.78|5603.48|5602.78|5603.48|5602.78|5603.23|5602.53|8
1726187470000|2024-09-13 00:31:10|5603.6|5602.9|5603.48|5602.78|5603.73|5603.03|5603.48|5602.78|20
1726187480000|2024-09-13 00:31:20|||||||||6
1726187490000|2024-09-13 00:31:30|5603.6|5602.9|5603.73|5603.03|5603.73|5603.03|5603.6|5602.9|10
1726187500000|2024-09-13 00:31:40|5603.6|5602.9|5603.48|5602.78|5603.73|5603.03|5603.48|5602.78|13
1726187510000|2024-09-13 00:31:50|5603.6|5602.9|5603.6|5602.9|5603.73|5603.03|5603.6|5602.9|10
1726187520000|2024-09-13 00:32:00|5603.73|5603.03|5603.98|5603.28|5603.98|5603.28|5603.73|5603.03|21
1726187530000|2024-09-13 00:32:10|5603.85|5603.15|5603.98|5603.28|5603.98|5603.28|5603.85|5603.15|3
1726187540000|2024-09-13 00:32:20|5603.85|5603.15|5603.73|5603.03|5603.98|5603.28|5603.73|5603.03|10
1726187550000|2024-09-13 00:32:30|5603.85|5603.15|5603.73|5603.03|5603.98|5603.28|5603.73|5603.03|17
1726187560000|2024-09-13 00:32:40|5603.85|5603.15|5603.98|5603.28|5603.98|5603.28|5603.85|5603.15|2
1726187570000|2024-09-13 00:32:50|5603.73|5603.03|5603.73|5603.03|5603.73|5603.03|5603.73|5603.03|13
1726187580000|2024-09-13 00:33:00|5603.85|5603.15|5603.73|5603.03|5603.98|5603.28|5603.73|5603.03|24
1726187590000|2024-09-13 00:33:10|5603.6|5602.9|5603.48|5602.78|5603.6|5602.9|5603.23|5602.53|49
1726187600000|2024-09-13 00:33:20|5603.35|5602.65|5603.73|5603.03|5603.73|5603.03|5603.35|5602.65|26
1726187610000|2024-09-13 00:33:30|||||||||19
1726187620000|2024-09-13 00:33:40|||||||||26
1726187630000|2024-09-13 00:33:50|5603.85|5603.15|5603.98|5603.28|5603.98|5603.28|5603.85|5603.15|10
1726187640000|2024-09-13 00:34:00|5604.23|5603.53|5604.23|5603.53|5604.48|5603.78|5604.1|5603.4|41
1726187650000|2024-09-13 00:34:10|||||||||1
1726187670000|2024-09-13 00:34:30|||||||||3
1726187680000|2024-09-13 00:34:40|||||||||4
1726187690000|2024-09-13 00:34:50|5604.35|5603.65|5604.48|5603.78|5604.98|5604.28|5604.35|5603.65|128
1726187700000|2024-09-13 00:35:00|5604.73|5604.03|5604.23|5603.53|5604.73|5604.03|5603.98|5603.28|20
1726187710000|2024-09-13 00:35:10|5604.1|5603.4|5603.98|5603.28|5604.1|5603.4|5603.98|5603.28|4
1726187720000|2024-09-13 00:35:20|5604.1|5603.4|5604.23|5603.53|5604.23|5603.53|5603.98|5603.28|18
1726187730000|2024-09-13 00:35:30|5604.48|5603.78|5604.23|5603.53|5604.48|5603.78|5604.1|5603.4|34
1726187740000|2024-09-13 00:35:40|5604.1|5603.4|5603.98|5603.28|5604.23|5603.53|5603.98|5603.28|1
1726187750000|2024-09-13 00:35:50|5604.1|5603.4|5604.48|5603.78|5604.48|5603.78|5603.98|5603.28|20
1726187760000|2024-09-13 00:36:00|5604.6|5603.9|5604.48|5603.78|5604.73|5604.03|5604.48|5603.78|18
1726187770000|2024-09-13 00:36:10|5604.73|5604.03|5604.35|5603.65|5604.73|5604.03|5604.35|5603.65|18
1726187780000|2024-09-13 00:36:20|5604.48|5603.78|5604.48|5603.78|5604.48|5603.78|5604.35|5603.65|4
1726187790000|2024-09-13 00:36:30|5604.73|5604.03|5604.85|5604.15|5604.85|5604.15|5604.73|5604.03|18
1726187800000|2024-09-13 00:36:40|5604.98|5604.28|5604.73|5604.03|5604.98|5604.28|5604.73|5604.03|12
1726187820000|2024-09-13 00:37:00|||||||||4
1726187840000|2024-09-13 00:37:20|5604.98|5604.28|5604.98|5604.28|5605.23|5604.53|5604.73|5604.03|52
1726187850000|2024-09-13 00:37:30|5605.1|5604.4|5604.98|5604.28|5605.1|5604.4|5604.98|5604.28|9
1726187860000|2024-09-13 00:37:40|||||||||29
1726187870000|2024-09-13 00:37:50|5604.73|5604.03|5604.98|5604.28|5604.98|5604.28|5604.73|5604.03|16
1726187880000|2024-09-13 00:38:00|5605.1|5604.4|5605.1|5604.4|5605.23|5604.53|5604.98|5604.28|13
1726187890000|2024-09-13 00:38:10|5605.23|5604.53|5605.23|5604.53|5605.23|5604.53|5605.23|5604.53|5
1726187910000|2024-09-13 00:38:30|5604.98|5604.28|5605.23|5604.53|5605.23|5604.53|5604.98|5604.28|21
1726187920000|2024-09-13 00:38:40|5605.1|5604.4|5604.73|5604.03|5605.23|5604.53|5604.73|5604.03|12
1726187930000|2024-09-13 00:38:50|5604.6|5603.9|5604.23|5603.53|5604.6|5603.9|5604.23|5603.53|21
1726187940000|2024-09-13 00:39:00|5604.48|5603.78|5604.48|5603.78|5604.48|5603.78|5604.48|5603.78|11
1726187950000|2024-09-13 00:39:10|5604.35|5603.65|5603.98|5603.28|5604.35|5603.65|5603.98|5603.28|39
1726187960000|2024-09-13 00:39:20|5603.73|5603.03|5603.73|5603.03|5603.73|5603.03|5603.73|5603.03|50
1726187970000|2024-09-13 00:39:30|5603.85|5603.15|5603.98|5603.28|5603.98|5603.28|5603.85|5603.15|14
1726187980000|2024-09-13 00:39:40|5604.1|5603.4|5603.98|5603.28|5604.23|5603.53|5603.98|5603.28|16
1726188000000|2024-09-13 00:40:00|5603.73|5603.03|5603.73|5603.03|5603.73|5603.03|5603.73|5603.03|15
1726188010000|2024-09-13 00:40:10|5603.85|5603.15|5603.85|5603.15|5603.98|5603.28|5603.73|5603.03|23
1726188020000|2024-09-13 00:40:20|5603.98|5603.28|5603.98|5603.28|5603.98|5603.28|5603.85|5603.15|3
1726188030000|2024-09-13 00:40:30|5604.1|5603.4|5604.23|5603.53|5604.48|5603.78|5603.98|5603.28|25
1726188040000|2024-09-13 00:40:40|5604.48|5603.78|5604.48|5603.78|5604.48|5603.78|5604.48|5603.78|10
1726188050000|2024-09-13 00:40:50|5604.35|5603.65|5604.23|5603.53|5604.35|5603.65|5604.23|5603.53|6
1726188060000|2024-09-13 00:41:00|5604.35|5603.65|5604.35|5603.65|5604.48|5603.78|5604.35|5603.65|8
1726188070000|2024-09-13 00:41:10|5604.23|5603.53|5603.73|5603.03|5604.48|5603.78|5603.73|5603.03|45
1726188080000|2024-09-13 00:41:20|||||||||4
1726188090000|2024-09-13 00:41:30|5603.85|5603.15|5603.98|5603.28|5603.98|5603.28|5603.73|5603.03|7
1726188110000|2024-09-13 00:41:50|5604.23|5603.53|5604.23|5603.53|5604.23|5603.53|5604.23|5603.53|16
1726188120000|2024-09-13 00:42:00|5604.48|5603.78|5604.48|5603.78|5604.48|5603.78|5604.48|5603.78|22
1726188130000|2024-09-13 00:42:10|||||||||2
1726188140000|2024-09-13 00:42:20|5604.6|5603.9|5604.85|5604.15|5604.85|5604.15|5604.48|5603.78|21
1726188150000|2024-09-13 00:42:30|5604.98|5604.28|5604.98|5604.28|5604.98|5604.28|5604.73|5604.03|16
1726188160000|2024-09-13 00:42:40|5604.85|5604.15|5604.98|5604.28|5604.98|5604.28|5604.85|5604.15|17
1726188180000|2024-09-13 00:43:00|5604.85|5604.15|5604.73|5604.03|5604.98|5604.28|5604.73|5604.03|19
1726188190000|2024-09-13 00:43:10|5604.6|5603.9|5604.73|5604.03|5604.73|5604.03|5604.48|5603.78|21
1726188200000|2024-09-13 00:43:20|||||||||2
1726188210000|2024-09-13 00:43:30|5604.48|5603.78|5604.48|5603.78|5604.48|5603.78|5604.48|5603.78|9
1726188230000|2024-09-13 00:43:50|5604.35|5603.65|5604.48|5603.78|5604.48|5603.78|5604.23|5603.53|22
1726188240000|2024-09-13 00:44:00|5604.35|5603.65|5604.23|5603.53|5604.35|5603.65|5604.23|5603.53|4
1726188250000|2024-09-13 00:44:10|5604.35|5603.65|5604.23|5603.53|5604.48|5603.78|5604.23|5603.53|18
1726188260000|2024-09-13 00:44:20|5604.35|5603.65|5604.23|5603.53|5604.48|5603.78|5604.23|5603.53|9
1726188270000|2024-09-13 00:44:30|||||||||5
1726188280000|2024-09-13 00:44:40|5604.1|5603.4|5603.98|5603.28|5604.1|5603.4|5603.98|5603.28|24
1726188290000|2024-09-13 00:44:50|5603.85|5603.15|5603.98|5603.28|5603.98|5603.28|5603.73|5603.03|21
1726188300000|2024-09-13 00:45:00|5603.85|5603.15|5603.98|5603.28|5603.98|5603.28|5603.48|5602.78|46
1726188310000|2024-09-13 00:45:10|5603.73|5603.03|5603.73|5603.03|5603.73|5603.03|5603.73|5603.03|3
1726188320000|2024-09-13 00:45:20|5603.85|5603.15|5603.73|5603.03|5603.98|5603.28|5603.73|5603.03|11
1726188330000|2024-09-13 00:45:30|5603.85|5603.15|5604.23|5603.53|5604.23|5603.53|5603.85|5603.15|19
1726188340000|2024-09-13 00:45:40|5604.1|5603.4|5603.48|5602.78|5604.1|5603.4|5603.48|5602.78|30
1726188350000|2024-09-13 00:45:50|5603.23|5602.53|5603.48|5602.78|5603.48|5602.78|5603.23|5602.53|26
1726188370000|2024-09-13 00:46:10|||||||||16
1726188380000|2024-09-13 00:46:20|5603.23|5602.53|5602.98|5602.28|5603.23|5602.53|5602.98|5602.28|23
1726188390000|2024-09-13 00:46:30|5603.1|5602.4|5602.98|5602.28|5603.23|5602.53|5602.98|5602.28|27
1726188400000|2024-09-13 00:46:40|||||||||1
1726188410000|2024-09-13 00:46:50|5603.48|5602.78|5603.48|5602.78|5603.48|5602.78|5603.48|5602.78|106
1726188420000|2024-09-13 00:47:00|5603.35|5602.65|5603.98|5603.28|5603.98|5603.28|5603.35|5602.65|139
1726188430000|2024-09-13 00:47:10|5604.23|5603.53|5604.23|5603.53|5604.23|5603.53|5604.1|5603.4|61
1726188440000|2024-09-13 00:47:20|5604.35|5603.65|5604.48|5603.78|5604.48|5603.78|5604.23|5603.53|21
1726188450000|2024-09-13 00:47:30|5604.23|5603.53|5604.48|5603.78|5604.48|5603.78|5604.23|5603.53|6
1726188460000|2024-09-13 00:47:40|5604.35|5603.65|5604.23|5603.53|5604.35|5603.65|5604.23|5603.53|5
1726188480000|2024-09-13 00:48:00|5604.48|5603.78|5604.48|5603.78|5604.48|5603.78|5604.48|5603.78|9
1726188490000|2024-09-13 00:48:10|5604.73|5604.03|5604.73|5604.03|5604.73|5604.03|5604.48|5603.78|35
1726188510000|2024-09-13 00:48:30|5604.48|5603.78|5604.23|5603.53|5604.48|5603.78|5604.23|5603.53|54
1726188520000|2024-09-13 00:48:40|5604.1|5603.4|5604.23|5603.53|5604.23|5603.53|5604.1|5603.4|11
1726188530000|2024-09-13 00:48:50|||||||||1
1726188540000|2024-09-13 00:49:00|5604.1|5603.4|5604.48|5603.78|5604.73|5604.03|5604.1|5603.4|25
1726188550000|2024-09-13 00:49:10|5604.23|5603.53|5604.48|5603.78|5604.48|5603.78|5604.23|5603.53|22
1726188560000|2024-09-13 00:49:20|5604.35|5603.65|5604.23|5603.53|5604.35|5603.65|5604.23|5603.53|10
1726188570000|2024-09-13 00:49:30|5604.1|5603.4|5604.23|5603.53|5604.23|5603.53|5604.1|5603.4|16
1726188590000|2024-09-13 00:49:50|||||||||6
1726188600000|2024-09-13 00:50:00|5604.35|5603.65|5604.48|5603.78|5604.48|5603.78|5604.35|5603.65|14
1726188610000|2024-09-13 00:50:10|5604.23|5603.53|5604.48|5603.78|5604.48|5603.78|5604.23|5603.53|18
1726188620000|2024-09-13 00:50:20|5604.35|5603.65|5604.23|5603.53|5604.48|5603.78|5604.23|5603.53|7
1726188630000|2024-09-13 00:50:30|||||||||1
1726188650000|2024-09-13 00:50:50|5604.35|5603.65|5604.35|5603.65|5604.48|5603.78|5604.23|5603.53|34
1726188660000|2024-09-13 00:51:00|5604.48|5603.78|5604.23|5603.53|5604.48|5603.78|5604.23|5603.53|4
1726188670000|2024-09-13 00:51:10|5604.35|5603.65|5604.23|5603.53|5604.35|5603.65|5604.23|5603.53|4
1726188690000|2024-09-13 00:51:30|5604.48|5603.78|5604.23|5603.53|5604.48|5603.78|5604.23|5603.53|7
1726188700000|2024-09-13 00:51:40|5604.1|5603.4|5604.23|5603.53|5604.23|5603.53|5604.1|5603.4|15
1726188710000|2024-09-13 00:51:50|||||||||13
1726188720000|2024-09-13 00:52:00|||||||||2
1726188730000|2024-09-13 00:52:10|5604.1|5603.4|5603.98|5603.28|5604.1|5603.4|5603.98|5603.28|4
1726188740000|2024-09-13 00:52:20|5603.73|5603.03|5603.73|5603.03|5603.73|5603.03|5603.73|5603.03|21
1726188750000|2024-09-13 00:52:30|5603.85|5603.15|5604.23|5603.53|5604.23|5603.53|5603.85|5603.15|20
1726188760000|2024-09-13 00:52:40|5604.1|5603.4|5604.1|5603.4|5604.23|5603.53|5603.98|5603.28|4
1726188770000|2024-09-13 00:52:50|5604.23|5603.53|5604.1|5603.4|5604.23|5603.53|5603.98|5603.28|1
1726188780000|2024-09-13 00:53:00|5604.23|5603.53|5603.98|5603.28|5604.23|5603.53|5603.98|5603.28|1
1726188790000|2024-09-13 00:53:10|5604.1|5603.4|5604.1|5603.4|5604.23|5603.53|5603.98|5603.28|5
1726188800000|2024-09-13 00:53:20|5604.23|5603.53|5603.98|5603.28|5604.23|5603.53|5603.98|5603.28|4
1726188810000|2024-09-13 00:53:30|5603.85|5603.15|5603.98|5603.28|5603.98|5603.28|5603.85|5603.15|15
1726188820000|2024-09-13 00:53:40|5603.85|5603.15|5603.73|5603.03|5603.98|5603.28|5603.73|5603.03|1
1726188830000|2024-09-13 00:53:50|5603.85|5603.15|5603.98|5603.28|5603.98|5603.28|5603.85|5603.15|4
1726188840000|2024-09-13 00:54:00|5603.73|5603.03|5603.73|5603.03|5603.73|5603.03|5603.73|5603.03|7
1726188850000|2024-09-13 00:54:10|5603.6|5602.9|5603.85|5603.15|5603.85|5603.15|5603.6|5602.9|17
1726188860000|2024-09-13 00:54:20|5603.73|5603.03|5603.73|5603.03|5603.73|5603.03|5603.73|5603.03|3
1726188870000|2024-09-13 00:54:30|5603.6|5602.9|5603.73|5603.03|5603.73|5603.03|5603.6|5602.9|4
1726188890000|2024-09-13 00:54:50|5603.6|5602.9|5603.23|5602.53|5603.6|5602.9|5603.23|5602.53|65
1726188900000|2024-09-13 00:55:00|5603.1|5602.4|5602.48|5601.78|5603.1|5602.4|5602.48|5601.78|62
1726188910000|2024-09-13 00:55:10|5602.73|5602.03|5602.73|5602.03|5602.73|5602.03|5602.48|5601.78|24
1726188920000|2024-09-13 00:55:20|5602.48|5601.78|5602.73|5602.03|5602.73|5602.03|5602.48|5601.78|5
1726188930000|2024-09-13 00:55:30|5602.6|5601.9|5602.48|5601.78|5602.6|5601.9|5602.48|5601.78|2
1726188940000|2024-09-13 00:55:40|||||||||1
1726188950000|2024-09-13 00:55:50|5602.35|5601.65|5602.48|5601.78|5602.48|5601.78|5602.35|5601.65|14
1726188960000|2024-09-13 00:56:00|||||||||5
1726188970000|2024-09-13 00:56:10|5602.35|5601.65|5602.1|5601.4|5602.35|5601.65|5602.1|5601.4|9
1726188980000|2024-09-13 00:56:20|5602.23|5601.53|5602.23|5601.53|5602.23|5601.53|5602.1|5601.4|20
1726188990000|2024-09-13 00:56:30|5602.1|5601.4|5602.23|5601.53|5602.23|5601.53|5601.98|5601.28|4
1726189000000|2024-09-13 00:56:40|5602.48|5601.78|5602.73|5602.03|5602.73|5602.03|5602.48|5601.78|28
1726189010000|2024-09-13 00:56:50|5602.6|5601.9|5602.73|5602.03|5602.73|5602.03|5602.48|5601.78|9
1726189020000|2024-09-13 00:57:00|5602.98|5602.28|5602.98|5602.28|5602.98|5602.28|5602.98|5602.28|11
1726189030000|2024-09-13 00:57:10|5603.1|5602.4|5602.98|5602.28|5603.23|5602.53|5602.98|5602.28|13
1726189040000|2024-09-13 00:57:20|5603.1|5602.4|5602.98|5602.28|5603.1|5602.4|5602.98|5602.28|1
1726189050000|2024-09-13 00:57:30|5603.23|5602.53|5603.23|5602.53|5603.23|5602.53|5602.98|5602.28|14
1726189060000|2024-09-13 00:57:40|5602.98|5602.28|5602.73|5602.03|5603.1|5602.4|5602.73|5602.03|12
1726189070000|2024-09-13 00:57:50|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|5602.48|5601.78|6
1726189080000|2024-09-13 00:58:00|5602.35|5601.65|5602.23|5601.53|5602.35|5601.65|5602.23|5601.53|7
1726189090000|2024-09-13 00:58:10|5602.35|5601.65|5602.23|5601.53|5602.35|5601.65|5602.23|5601.53|5
1726189100000|2024-09-13 00:58:20|5602.35|5601.65|5602.48|5601.78|5602.48|5601.78|5602.23|5601.53|13
1726189110000|2024-09-13 00:58:30|||||||||1
1726189120000|2024-09-13 00:58:40|5602.35|5601.65|5602.23|5601.53|5602.35|5601.65|5602.23|5601.53|12
1726189130000|2024-09-13 00:58:50|5602.1|5601.4|5602.23|5601.53|5602.23|5601.53|5601.98|5601.28|9
1726189140000|2024-09-13 00:59:00|5602.1|5601.4|5601.98|5601.28|5602.23|5601.53|5601.98|5601.28|6
1726189150000|2024-09-13 00:59:10|5602.1|5601.4|5601.98|5601.28|5602.1|5601.4|5601.98|5601.28|4
1726189160000|2024-09-13 00:59:20|5602.1|5601.4|5602.23|5601.53|5602.48|5601.78|5602.1|5601.4|24
1726189170000|2024-09-13 00:59:30|||||||||1
1726189190000|2024-09-13 00:59:50|||||||||2
1726189200000|2024-09-13 01:00:00|5602.35|5601.65|5602.73|5602.03|5602.73|5602.03|5602.35|5601.65|27
1726189210000|2024-09-13 01:00:10|5602.48|5601.78|5602.73|5602.03|5602.73|5602.03|5602.48|5601.78|5
1726189220000|2024-09-13 01:00:20|5602.6|5601.9|5602.6|5601.9|5602.6|5601.9|5602.6|5601.9|1
1726189230000|2024-09-13 01:00:30|5602.73|5602.03|5602.73|5602.03|5602.73|5602.03|5602.6|5601.9|6
1726189240000|2024-09-13 01:00:40|||||||||1
1726189250000|2024-09-13 01:00:50|5602.85|5602.15|5602.48|5601.78|5602.98|5602.28|5602.48|5601.78|25
1726189260000|2024-09-13 01:01:00|5602.35|5601.65|5602.1|5601.4|5602.35|5601.65|5601.98|5601.28|33
1726189270000|2024-09-13 01:01:10|5602.23|5601.53|5601.98|5601.28|5602.23|5601.53|5601.98|5601.28|0
1726189280000|2024-09-13 01:01:20|||||||||1
1726189290000|2024-09-13 01:01:30|||||||||1
1726189300000|2024-09-13 01:01:40|5602.1|5601.4|5601.98|5601.28|5602.1|5601.4|5601.98|5601.28|10
1726189310000|2024-09-13 01:01:50|||||||||5
1726189330000|2024-09-13 01:02:10|||||||||6
1726189340000|2024-09-13 01:02:20|5601.85|5601.15|5601.98|5601.28|5601.98|5601.28|5601.85|5601.15|30
1726189350000|2024-09-13 01:02:30|||||||||10
1726189360000|2024-09-13 01:02:40|5601.85|5601.15|5601.98|5601.28|5601.98|5601.28|5601.73|5601.03|10
1726189370000|2024-09-13 01:02:50|5601.85|5601.15|5601.48|5600.78|5601.85|5601.15|5601.48|5600.78|67
1726189380000|2024-09-13 01:03:00|5601.73|5601.03|5601.48|5600.78|5601.73|5601.03|5601.48|5600.78|32
1726189390000|2024-09-13 01:03:10|5601.35|5600.65|5600.48|5599.78|5601.35|5600.65|5600.48|5599.78|82
1726189400000|2024-09-13 01:03:20|5600.35|5599.65|5600.73|5600.03|5600.73|5600.03|5600.23|5599.53|47
1726189410000|2024-09-13 01:03:30|5600.85|5600.15|5600.98|5600.28|5600.98|5600.28|5600.85|5600.15|17
1726189420000|2024-09-13 01:03:40|5601.1|5600.4|5601.23|5600.53|5601.23|5600.53|5601.1|5600.4|22
1726189430000|2024-09-13 01:03:50|5601.1|5600.4|5600.73|5600.03|5601.23|5600.53|5600.73|5600.03|23
1726189440000|2024-09-13 01:04:00|5600.6|5599.9|5600.48|5599.78|5600.73|5600.03|5600.48|5599.78|9
1726189450000|2024-09-13 01:04:10|5600.73|5600.03|5600.73|5600.03|5600.73|5600.03|5600.73|5600.03|10
1726189460000|2024-09-13 01:04:20|5600.6|5599.9|5600.73|5600.03|5600.73|5600.03|5600.6|5599.9|27
1726189470000|2024-09-13 01:04:30|5600.48|5599.78|5600.98|5600.28|5600.98|5600.28|5600.48|5599.78|27
1726189480000|2024-09-13 01:04:40|5600.85|5600.15|5600.48|5599.78|5600.85|5600.15|5600.48|5599.78|15
1726189490000|2024-09-13 01:04:50|||||||||3
1726189500000|2024-09-13 01:05:00|5600.73|5600.03|5600.98|5600.28|5600.98|5600.28|5600.73|5600.03|15
1726189510000|2024-09-13 01:05:10|5601.1|5600.4|5601.23|5600.53|5601.23|5600.53|5600.98|5600.28|30
1726189520000|2024-09-13 01:05:20|5601.35|5600.65|5601.48|5600.78|5601.48|5600.78|5601.35|5600.65|24
1726189530000|2024-09-13 01:05:30|||||||||1
1726189540000|2024-09-13 01:05:40|5601.23|5600.53|5600.85|5600.15|5601.23|5600.53|5600.73|5600.03|39
1726189550000|2024-09-13 01:05:50|5600.73|5600.03|5600.73|5600.03|5600.73|5600.03|5600.6|5599.9|14
1726189560000|2024-09-13 01:06:00|5600.6|5599.9|5600.48|5599.78|5600.6|5599.9|5600.48|5599.78|16
1726189570000|2024-09-13 01:06:10|5600.35|5599.65|5600.48|5599.78|5600.48|5599.78|5600.35|5599.65|9
1726189580000|2024-09-13 01:06:20|5600.35|5599.65|5600.23|5599.53|5600.35|5599.65|5600.23|5599.53|4
1726189590000|2024-09-13 01:06:30|5600.35|5599.65|5600.48|5599.78|5600.48|5599.78|5600.35|5599.65|2
1726189600000|2024-09-13 01:06:40|5600.73|5600.03|5600.98|5600.28|5600.98|5600.28|5600.6|5599.9|21
1726189610000|2024-09-13 01:06:50|5601.23|5600.53|5601.48|5600.78|5601.48|5600.78|5601.1|5600.4|30
1726189620000|2024-09-13 01:07:00|5601.35|5600.65|5601.48|5600.78|5601.48|5600.78|5601.23|5600.53|14
1726189630000|2024-09-13 01:07:10|||||||||2
1726189640000|2024-09-13 01:07:20|||||||||2
1726189650000|2024-09-13 01:07:30|5601.35|5600.65|5601.48|5600.78|5601.48|5600.78|5601.23|5600.53|6
1726189660000|2024-09-13 01:07:40|5601.35|5600.65|5601.23|5600.53|5601.48|5600.78|5601.23|5600.53|7
1726189670000|2024-09-13 01:07:50|5601.35|5600.65|5601.48|5600.78|5601.48|5600.78|5601.35|5600.65|13
1726189680000|2024-09-13 01:08:00|5601.35|5600.65|5601.23|5600.53|5601.35|5600.65|5600.98|5600.28|21
1726189690000|2024-09-13 01:08:10|5601.1|5600.4|5600.98|5600.28|5601.23|5600.53|5600.98|5600.28|10
1726189700000|2024-09-13 01:08:20|5601.1|5600.4|5601.23|5600.53|5601.23|5600.53|5600.98|5600.28|10
1726189710000|2024-09-13 01:08:30|5601.1|5600.4|5601.23|5600.53|5601.23|5600.53|5600.98|5600.28|8
1726189720000|2024-09-13 01:08:40|5601.1|5600.4|5601.23|5600.53|5601.23|5600.53|5601.1|5600.4|0
1726189730000|2024-09-13 01:08:50|5601.1|5600.4|5601.48|5600.78|5601.48|5600.78|5601.1|5600.4|9
1726189740000|2024-09-13 01:09:00|5601.35|5600.65|5601.23|5600.53|5601.48|5600.78|5601.1|5600.4|7
1726189750000|2024-09-13 01:09:10|5601.1|5600.4|5600.98|5600.28|5601.1|5600.4|5600.98|5600.28|3
1726189770000|2024-09-13 01:09:30|5600.85|5600.15|5600.73|5600.03|5600.98|5600.28|5600.73|5600.03|5
1726189790000|2024-09-13 01:09:50|5600.6|5599.9|5600.73|5600.03|5600.73|5600.03|5600.48|5599.78|24
1726189800000|2024-09-13 01:10:00|5600.85|5600.15|5600.73|5600.03|5600.85|5600.15|5600.73|5600.03|9
1726189810000|2024-09-13 01:10:10|5600.6|5599.9|5600.35|5599.65|5600.6|5599.9|5600.35|5599.65|48
1726189820000|2024-09-13 01:10:20|5600.23|5599.53|5600.23|5599.53|5600.48|5599.78|5600.23|5599.53|9
1726189830000|2024-09-13 01:10:30|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|5600.35|5599.65|16
1726189840000|2024-09-13 01:10:40|||||||||3
1726189860000|2024-09-13 01:11:00|||||||||9
1726189870000|2024-09-13 01:11:10|5600.6|5599.9|5600.48|5599.78|5600.6|5599.9|5600.48|5599.78|11
1726189880000|2024-09-13 01:11:20|5600.6|5599.9|5600.6|5599.9|5600.73|5600.03|5600.48|5599.78|16
1726189890000|2024-09-13 01:11:30|5600.48|5599.78|5600.48|5599.78|5600.6|5599.9|5600.48|5599.78|18
1726189900000|2024-09-13 01:11:40|5600.73|5600.03|5600.6|5599.9|5600.73|5600.03|5600.48|5599.78|14
1726189910000|2024-09-13 01:11:50|5600.48|5599.78|5600.48|5599.78|5600.73|5600.03|5600.48|5599.78|7
1726189920000|2024-09-13 01:12:00|5600.35|5599.65|5600.48|5599.78|5600.48|5599.78|5600.35|5599.65|14
1726189930000|2024-09-13 01:12:10|5600.6|5599.9|5600.6|5599.9|5600.6|5599.9|5600.6|5599.9|8
1726189940000|2024-09-13 01:12:20|5600.73|5600.03|5600.73|5600.03|5600.73|5600.03|5600.6|5599.9|0
1726189960000|2024-09-13 01:12:40|||||||||4
1726189980000|2024-09-13 01:13:00|5600.48|5599.78|5600.48|5599.78|5600.6|5599.9|5600.48|5599.78|80
1726189990000|2024-09-13 01:13:10|5600.6|5599.9|5600.48|5599.78|5600.6|5599.9|5600.48|5599.78|3
1726190000000|2024-09-13 01:13:20|5600.6|5599.9|5600.48|5599.78|5600.73|5600.03|5600.48|5599.78|2
1726190010000|2024-09-13 01:13:30|5600.23|5599.53|5600.35|5599.65|5600.35|5599.65|5600.23|5599.53|13
1726190020000|2024-09-13 01:13:40|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|10
1726190030000|2024-09-13 01:13:50|5599.98|5599.28|5599.98|5599.28|5600.23|5599.53|5599.98|5599.28|26
1726190040000|2024-09-13 01:14:00|||||||||4
1726190050000|2024-09-13 01:14:10|5599.85|5599.15|5599.73|5599.03|5599.85|5599.15|5599.48|5598.78|74
1726190060000|2024-09-13 01:14:20|5599.6|5598.9|5599.73|5599.03|5599.98|5599.28|5599.6|5598.9|22
1726190070000|2024-09-13 01:14:30|||||||||6
1726190080000|2024-09-13 01:14:40|5599.6|5598.9|5599.48|5598.78|5599.6|5598.9|5599.48|5598.78|15
1726190090000|2024-09-13 01:14:50|5599.23|5598.53|5599.48|5598.78|5599.48|5598.78|5599.23|5598.53|30
1726190100000|2024-09-13 01:15:00|5599.73|5599.03|5599.98|5599.28|5599.98|5599.28|5599.73|5599.03|8
1726190110000|2024-09-13 01:15:10|||||||||22
1726190120000|2024-09-13 01:15:20|5599.85|5599.15|5599.85|5599.15|5599.98|5599.28|5599.73|5599.03|38
1726190130000|2024-09-13 01:15:30|5599.98|5599.28|5600.23|5599.53|5600.23|5599.53|5599.85|5599.15|15
1726190140000|2024-09-13 01:15:40|5600.1|5599.4|5599.98|5599.28|5600.1|5599.4|5599.98|5599.28|7
1726190150000|2024-09-13 01:15:50|5600.1|5599.4|5600.23|5599.53|5600.23|5599.53|5599.98|5599.28|10
1726190160000|2024-09-13 01:16:00|||||||||2
1726190180000|2024-09-13 01:16:20|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|22
1726190190000|2024-09-13 01:16:30|5600.35|5599.65|5600.48|5599.78|5600.48|5599.78|5600.23|5599.53|13
1726190200000|2024-09-13 01:16:40|||||||||1
1726190210000|2024-09-13 01:16:50|5600.6|5599.9|5600.48|5599.78|5600.6|5599.9|5600.48|5599.78|25
1726190220000|2024-09-13 01:17:00|||||||||7
1726190230000|2024-09-13 01:17:10|5600.35|5599.65|5599.73|5599.03|5600.35|5599.65|5599.73|5599.03|17
1726190240000|2024-09-13 01:17:20|5599.85|5599.15|5599.98|5599.28|5599.98|5599.28|5599.73|5599.03|1
1726190250000|2024-09-13 01:17:30|5599.85|5599.15|5599.73|5599.03|5599.98|5599.28|5599.73|5599.03|7
1726190260000|2024-09-13 01:17:40|||||||||4
1726190270000|2024-09-13 01:17:50|5599.48|5598.78|5599.48|5598.78|5599.48|5598.78|5599.48|5598.78|14
1726190280000|2024-09-13 01:18:00|5599.6|5598.9|5599.48|5598.78|5599.6|5598.9|5599.48|5598.78|15
1726190290000|2024-09-13 01:18:10|5599.6|5598.9|5599.73|5599.03|5599.73|5599.03|5599.6|5598.9|4
1726190300000|2024-09-13 01:18:20|5599.6|5598.9|5599.73|5599.03|5599.73|5599.03|5599.6|5598.9|9
1726190310000|2024-09-13 01:18:30|||||||||2
1726190320000|2024-09-13 01:18:40|5599.85|5599.15|5599.73|5599.03|5599.98|5599.28|5599.73|5599.03|7
1726190330000|2024-09-13 01:18:50|5599.48|5598.78|5598.98|5598.28|5599.48|5598.78|5598.48|5597.78|116
1726190340000|2024-09-13 01:19:00|5598.85|5598.15|5598.23|5597.53|5598.98|5598.28|5598.23|5597.53|44
1726190350000|2024-09-13 01:19:10|5598.35|5597.65|5598.48|5597.78|5598.48|5597.78|5598.35|5597.65|13
1726190360000|2024-09-13 01:19:20|5598.6|5597.9|5598.98|5598.28|5598.98|5598.28|5598.6|5597.9|31
1726190370000|2024-09-13 01:19:30|5599.1|5598.4|5598.98|5598.28|5599.23|5598.53|5598.98|5598.28|27
1726190380000|2024-09-13 01:19:40|5598.85|5598.15|5599.23|5598.53|5599.23|5598.53|5598.85|5598.15|16
1726190390000|2024-09-13 01:19:50|5599.1|5598.4|5599.48|5598.78|5599.48|5598.78|5598.98|5598.28|29
1726190400000|2024-09-13 01:20:00|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|23
1726190420000|2024-09-13 01:20:20|5599.48|5598.78|5599.48|5598.78|5599.48|5598.78|5599.48|5598.78|22
1726190430000|2024-09-13 01:20:30|5599.35|5598.65|5599.23|5598.53|5599.35|5598.65|5599.23|5598.53|7
1726190440000|2024-09-13 01:20:40|5598.98|5598.28|5598.98|5598.28|5598.98|5598.28|5598.98|5598.28|25
1726190450000|2024-09-13 01:20:50|5598.73|5598.03|5598.98|5598.28|5598.98|5598.28|5598.73|5598.03|14
1726190460000|2024-09-13 01:21:00|5598.85|5598.15|5598.98|5598.28|5598.98|5598.28|5598.73|5598.03|23
1726190470000|2024-09-13 01:21:10|5599.1|5598.4|5598.98|5598.28|5599.1|5598.4|5598.98|5598.28|3
1726190480000|2024-09-13 01:21:20|5598.85|5598.15|5598.73|5598.03|5598.85|5598.15|5598.73|5598.03|12
1726190490000|2024-09-13 01:21:30|5598.48|5597.78|5598.48|5597.78|5598.48|5597.78|5598.23|5597.53|28
1726190500000|2024-09-13 01:21:40|5598.6|5597.9|5598.73|5598.03|5598.73|5598.03|5598.6|5597.9|28
1726190510000|2024-09-13 01:21:50|5598.6|5597.9|5598.73|5598.03|5598.73|5598.03|5598.6|5597.9|1
1726190520000|2024-09-13 01:22:00|5598.6|5597.9|5598.48|5597.78|5598.6|5597.9|5598.48|5597.78|5
1726190530000|2024-09-13 01:22:10|5598.6|5597.9|5598.48|5597.78|5598.6|5597.9|5598.48|5597.78|3
1726190560000|2024-09-13 01:22:40|5598.6|5597.9|5598.48|5597.78|5598.73|5598.03|5598.48|5597.78|14
1726190570000|2024-09-13 01:22:50|5598.6|5597.9|5599.23|5598.53|5599.23|5598.53|5598.6|5597.9|62
1726190580000|2024-09-13 01:23:00|5598.98|5598.28|5598.98|5598.28|5599.1|5598.4|5598.98|5598.28|15
1726190590000|2024-09-13 01:23:10|5599.1|5598.4|5599.23|5598.53|5599.23|5598.53|5598.98|5598.28|4
1726190600000|2024-09-13 01:23:20|5599.35|5598.65|5599.48|5598.78|5599.48|5598.78|5599.35|5598.65|13
1726190610000|2024-09-13 01:23:30|||||||||4
1726190620000|2024-09-13 01:23:40|5599.35|5598.65|5599.48|5598.78|5599.48|5598.78|5599.35|5598.65|3
1726190630000|2024-09-13 01:23:50|5599.35|5598.65|5598.98|5598.28|5599.35|5598.65|5598.98|5598.28|58
1726190640000|2024-09-13 01:24:00|5599.1|5598.4|5599.48|5598.78|5599.6|5598.9|5599.1|5598.4|27
1726190650000|2024-09-13 01:24:10|5599.6|5598.9|5599.98|5599.28|5599.98|5599.28|5599.48|5598.78|20
1726190660000|2024-09-13 01:24:20|5600.1|5599.4|5600.23|5599.53|5600.23|5599.53|5599.98|5599.28|39
1726190670000|2024-09-13 01:24:30|5599.98|5599.28|5599.98|5599.28|5600.23|5599.53|5599.98|5599.28|45
1726190680000|2024-09-13 01:24:40|5600.1|5599.4|5600.23|5599.53|5600.23|5599.53|5600.1|5599.4|1
1726190690000|2024-09-13 01:24:50|5600.1|5599.4|5600.23|5599.53|5600.23|5599.53|5600.1|5599.4|1
1726190700000|2024-09-13 01:25:00|5599.98|5599.28|5599.98|5599.28|5599.98|5599.28|5599.85|5599.15|22
1726190720000|2024-09-13 01:25:20|5600.1|5599.4|5600.23|5599.53|5600.23|5599.53|5600.1|5599.4|12
1726190730000|2024-09-13 01:25:30|5600.35|5599.65|5600.48|5599.78|5600.48|5599.78|5600.35|5599.65|13
1726190740000|2024-09-13 01:25:40|5600.35|5599.65|5600.48|5599.78|5600.48|5599.78|5600.23|5599.53|15
1726190750000|2024-09-13 01:25:50|5600.35|5599.65|5600.23|5599.53|5600.35|5599.65|5600.23|5599.53|16
1726190760000|2024-09-13 01:26:00|5600.35|5599.65|5600.35|5599.65|5600.35|5599.65|5600.23|5599.53|3
1726190770000|2024-09-13 01:26:10|5600.48|5599.78|5600.23|5599.53|5600.48|5599.78|5600.23|5599.53|5
1726190780000|2024-09-13 01:26:20|5600.35|5599.65|5600.23|5599.53|5600.35|5599.65|5600.23|5599.53|6
1726190790000|2024-09-13 01:26:30|5600.35|5599.65|5600.35|5599.65|5600.48|5599.78|5600.23|5599.53|6
1726190800000|2024-09-13 01:26:40|5600.23|5599.53|5600.23|5599.53|5600.48|5599.78|5600.23|5599.53|11
1726190820000|2024-09-13 01:27:00|5600.1|5599.4|5600.23|5599.53|5600.23|5599.53|5600.1|5599.4|7
1726190830000|2024-09-13 01:27:10|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|5
1726190840000|2024-09-13 01:27:20|5600.35|5599.65|5600.23|5599.53|5600.35|5599.65|5600.23|5599.53|9
1726190860000|2024-09-13 01:27:40|5600.35|5599.65|5599.98|5599.28|5600.35|5599.65|5599.73|5599.03|29
1726190870000|2024-09-13 01:27:50|5600.23|5599.53|5599.98|5599.28|5600.23|5599.53|5599.98|5599.28|6
1726190880000|2024-09-13 01:28:00|5600.1|5599.4|5600.23|5599.53|5600.23|5599.53|5600.1|5599.4|8
1726190890000|2024-09-13 01:28:10|5600.35|5599.65|5600.23|5599.53|5600.48|5599.78|5600.23|5599.53|35
1726190900000|2024-09-13 01:28:20|5600.1|5599.4|5599.98|5599.28|5600.1|5599.4|5599.98|5599.28|7
1726190910000|2024-09-13 01:28:30|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|2
1726190920000|2024-09-13 01:28:40|5600.35|5599.65|5600.48|5599.78|5600.48|5599.78|5600.23|5599.53|7
1726190960000|2024-09-13 01:29:20|5600.35|5599.65|5600.48|5599.78|5600.48|5599.78|5600.35|5599.65|44
1726190990000|2024-09-13 01:29:50|5600.73|5600.03|5600.48|5599.78|5600.73|5600.03|5600.48|5599.78|21
1726191000000|2024-09-13 01:30:00|5600.6|5599.9|5600.73|5600.03|5600.73|5600.03|5600.6|5599.9|39
1726191020000|2024-09-13 01:30:20|5600.23|5599.53|5599.98|5599.28|5600.23|5599.53|5599.98|5599.28|54
1726191040000|2024-09-13 01:30:40|5600.1|5599.4|5599.98|5599.28|5600.23|5599.53|5599.98|5599.28|17
1726191050000|2024-09-13 01:30:50|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|17
1726191060000|2024-09-13 01:31:00|5599.6|5598.9|5599.48|5598.78|5599.6|5598.9|5599.48|5598.78|13
1726191070000|2024-09-13 01:31:10|5599.6|5598.9|5599.48|5598.78|5599.73|5599.03|5599.48|5598.78|19
1726191080000|2024-09-13 01:31:20|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|5599.6|5598.9|14
1726191090000|2024-09-13 01:31:30|||||||||2
1726191120000|2024-09-13 01:32:00|5599.85|5599.15|5599.85|5599.15|5599.85|5599.15|5599.73|5599.03|34
1726191130000|2024-09-13 01:32:10|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|0
1726191140000|2024-09-13 01:32:20|5599.85|5599.15|5600.48|5599.78|5600.73|5600.03|5599.85|5599.15|172
1726191150000|2024-09-13 01:32:30|5600.23|5599.53|5600.23|5599.53|5600.35|5599.65|5600.23|5599.53|17
1726191160000|2024-09-13 01:32:40|5600.35|5599.65|5600.73|5600.03|5600.73|5600.03|5600.35|5599.65|43
1726191180000|2024-09-13 01:33:00|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|27
1726191190000|2024-09-13 01:33:10|5600.35|5599.65|5600.48|5599.78|5600.48|5599.78|5600.35|5599.65|26
1726191200000|2024-09-13 01:33:20|5600.73|5600.03|5600.73|5600.03|5600.73|5600.03|5600.73|5600.03|8
1726191210000|2024-09-13 01:33:30|5600.6|5599.9|5600.48|5599.78|5600.6|5599.9|5600.48|5599.78|10
1726191220000|2024-09-13 01:33:40|||||||||3
1726191230000|2024-09-13 01:33:50|5600.35|5599.65|5600.48|5599.78|5600.48|5599.78|5600.35|5599.65|18
1726191240000|2024-09-13 01:34:00|5600.6|5599.9|5600.48|5599.78|5600.73|5600.03|5600.48|5599.78|20
1726191260000|2024-09-13 01:34:20|5600.6|5599.9|5600.6|5599.9|5600.6|5599.9|5600.6|5599.9|2
1726191270000|2024-09-13 01:34:30|5600.48|5599.78|5600.48|5599.78|5600.6|5599.9|5600.48|5599.78|10
1726191280000|2024-09-13 01:34:40|5600.6|5599.9|5600.73|5600.03|5600.73|5600.03|5600.6|5599.9|5
1726191290000|2024-09-13 01:34:50|||||||||35
1726191300000|2024-09-13 01:35:00|||||||||18
1726191320000|2024-09-13 01:35:20|5600.6|5599.9|5600.1|5599.4|5600.6|5599.9|5600.1|5599.4|31
1726191330000|2024-09-13 01:35:30|5600.23|5599.53|5599.98|5599.28|5600.23|5599.53|5599.98|5599.28|5
1726191340000|2024-09-13 01:35:40|5600.1|5599.4|5600.23|5599.53|5600.23|5599.53|5600.1|5599.4|9
1726191350000|2024-09-13 01:35:50|||||||||1
1726191360000|2024-09-13 01:36:00|5600.35|5599.65|5600.23|5599.53|5600.48|5599.78|5600.23|5599.53|31
1726191370000|2024-09-13 01:36:10|5600.1|5599.4|5599.48|5598.78|5600.1|5599.4|5599.48|5598.78|54
1726191380000|2024-09-13 01:36:20|5599.35|5598.65|5599.23|5598.53|5599.35|5598.65|5599.23|5598.53|10
1726191390000|2024-09-13 01:36:30|5599.48|5598.78|5599.23|5598.53|5599.48|5598.78|5599.23|5598.53|22
1726191400000|2024-09-13 01:36:40|5599.35|5598.65|5599.48|5598.78|5599.48|5598.78|5599.35|5598.65|16
1726191410000|2024-09-13 01:36:50|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|15
1726191420000|2024-09-13 01:37:00|||||||||1
1726191430000|2024-09-13 01:37:10|||||||||2
1726191440000|2024-09-13 01:37:20|5599.98|5599.28|5599.98|5599.28|5599.98|5599.28|5599.98|5599.28|18
1726191460000|2024-09-13 01:37:40|5600.23|5599.53|5599.98|5599.28|5600.23|5599.53|5599.98|5599.28|27
1726191470000|2024-09-13 01:37:50|5600.1|5599.4|5600.48|5599.78|5600.48|5599.78|5600.1|5599.4|70
1726191480000|2024-09-13 01:38:00|||||||||24
1726191490000|2024-09-13 01:38:10|5600.35|5599.65|5600.48|5599.78|5600.48|5599.78|5600.23|5599.53|9
1726191500000|2024-09-13 01:38:20|5600.35|5599.65|5600.23|5599.53|5600.48|5599.78|5600.23|5599.53|11
1726191510000|2024-09-13 01:38:30|5600.48|5599.78|5600.23|5599.53|5600.48|5599.78|5600.23|5599.53|20
1726191520000|2024-09-13 01:38:40|5600.35|5599.65|5600.23|5599.53|5600.35|5599.65|5600.23|5599.53|13
1726191530000|2024-09-13 01:38:50|5600.35|5599.65|5600.48|5599.78|5600.48|5599.78|5600.23|5599.53|23
1726191540000|2024-09-13 01:39:00|5600.35|5599.65|5600.48|5599.78|5600.48|5599.78|5600.35|5599.65|10
1726191550000|2024-09-13 01:39:10|5600.6|5599.9|5600.48|5599.78|5600.6|5599.9|5600.48|5599.78|23
1726191560000|2024-09-13 01:39:20|5600.35|5599.65|5600.23|5599.53|5600.48|5599.78|5600.23|5599.53|17
1726191580000|2024-09-13 01:39:40|5599.98|5599.28|5599.98|5599.28|5599.98|5599.28|5599.98|5599.28|23
1726191610000|2024-09-13 01:40:10|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|5599.98|5599.28|37
1726191620000|2024-09-13 01:40:20|||||||||9
1726191640000|2024-09-13 01:40:40|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|35
1726191660000|2024-09-13 01:41:00|||||||||6
1726191670000|2024-09-13 01:41:10|5600.73|5600.03|5600.73|5600.03|5600.73|5600.03|5600.73|5600.03|30
1726191680000|2024-09-13 01:41:20|||||||||14
1726191690000|2024-09-13 01:41:30|||||||||18
1726191700000|2024-09-13 01:41:40|||||||||4
1726191710000|2024-09-13 01:41:50|5600.48|5599.78|5600.35|5599.65|5600.48|5599.78|5600.35|5599.65|34
1726191720000|2024-09-13 01:42:00|5600.48|5599.78|5600.48|5599.78|5600.73|5600.03|5600.48|5599.78|19
1726191730000|2024-09-13 01:42:10|5600.35|5599.65|5600.23|5599.53|5600.48|5599.78|5600.23|5599.53|13
1726191740000|2024-09-13 01:42:20|5600.1|5599.4|5600.23|5599.53|5600.23|5599.53|5600.1|5599.4|2
1726191750000|2024-09-13 01:42:30|5600.1|5599.4|5599.98|5599.28|5600.1|5599.4|5599.98|5599.28|4
1726191760000|2024-09-13 01:42:40|||||||||6
1726191770000|2024-09-13 01:42:50|||||||||8
1726191790000|2024-09-13 01:43:10|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|17
1726191800000|2024-09-13 01:43:20|||||||||10
1726191810000|2024-09-13 01:43:30|5599.48|5598.78|5599.48|5598.78|5599.48|5598.78|5599.48|5598.78|17
1726191820000|2024-09-13 01:43:40|5599.35|5598.65|5599.23|5598.53|5599.35|5598.65|5599.23|5598.53|14
1726191830000|2024-09-13 01:43:50|5598.98|5598.28|5598.73|5598.03|5598.98|5598.28|5598.73|5598.03|29
1726191840000|2024-09-13 01:44:00|5598.98|5598.28|5598.98|5598.28|5598.98|5598.28|5598.98|5598.28|20
1726191850000|2024-09-13 01:44:10|5599.1|5598.4|5599.23|5598.53|5599.35|5598.65|5599.1|5598.4|25
1726191860000|2024-09-13 01:44:20|5599.35|5598.65|5599.23|5598.53|5599.73|5599.03|5599.23|5598.53|22
1726191870000|2024-09-13 01:44:30|5599.35|5598.65|5599.48|5598.78|5599.73|5599.03|5599.35|5598.65|12
1726191880000|2024-09-13 01:44:40|5598.73|5598.03|5598.73|5598.03|5598.73|5598.03|5598.73|5598.03|56
1726191890000|2024-09-13 01:44:50|5598.85|5598.15|5599.73|5599.03|5599.98|5599.28|5598.85|5598.15|189
1726191900000|2024-09-13 01:45:00|||||||||12
1726191930000|2024-09-13 01:45:30|5599.48|5598.78|5599.48|5598.78|5599.48|5598.78|5599.48|5598.78|20
1726191950000|2024-09-13 01:45:50|5599.23|5598.53|5599.23|5598.53|5599.23|5598.53|5599.23|5598.53|12
1726191960000|2024-09-13 01:46:00|5599.35|5598.65|5599.73|5599.03|5599.73|5599.03|5599.35|5598.65|38
1726191990000|2024-09-13 01:46:30|5599.6|5598.9|5599.6|5598.9|5599.6|5598.9|5599.48|5598.78|27
1726192000000|2024-09-13 01:46:40|5599.48|5598.78|5599.48|5598.78|5599.48|5598.78|5599.48|5598.78|1
1726192010000|2024-09-13 01:46:50|||||||||4
1726192020000|2024-09-13 01:47:00|5599.6|5598.9|5599.6|5598.9|5599.73|5599.03|5599.6|5598.9|25
1726192030000|2024-09-13 01:47:10|5599.48|5598.78|5599.48|5598.78|5599.48|5598.78|5599.48|5598.78|8
1726192040000|2024-09-13 01:47:20|5599.35|5598.65|5599.48|5598.78|5599.48|5598.78|5599.35|5598.65|38
1726192050000|2024-09-13 01:47:30|||||||||3
1726192060000|2024-09-13 01:47:40|5599.35|5598.65|5599.23|5598.53|5599.35|5598.65|5599.23|5598.53|6
1726192070000|2024-09-13 01:47:50|5599.35|5598.65|5599.23|5598.53|5599.48|5598.78|5599.23|5598.53|10
1726192080000|2024-09-13 01:48:00|||||||||9
1726192090000|2024-09-13 01:48:10|5598.98|5598.28|5598.98|5598.28|5598.98|5598.28|5598.98|5598.28|20
1726192110000|2024-09-13 01:48:30|||||||||3
1726192120000|2024-09-13 01:48:40|5599.23|5598.53|5599.23|5598.53|5599.23|5598.53|5599.1|5598.4|13
1726192140000|2024-09-13 01:49:00|5599.48|5598.78|5599.48|5598.78|5599.48|5598.78|5599.48|5598.78|9
1726192150000|2024-09-13 01:49:10|||||||||9
1726192160000|2024-09-13 01:49:20|5599.23|5598.53|5599.23|5598.53|5599.23|5598.53|5599.23|5598.53|9
1726192180000|2024-09-13 01:49:40|||||||||1
1726192190000|2024-09-13 01:49:50|5599.35|5598.65|5599.23|5598.53|5599.48|5598.78|5599.23|5598.53|19
1726192200000|2024-09-13 01:50:00|||||||||1
1726192210000|2024-09-13 01:50:10|5599.48|5598.78|5599.48|5598.78|5599.48|5598.78|5599.48|5598.78|8
1726192220000|2024-09-13 01:50:20|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|5
1726192230000|2024-09-13 01:50:30|||||||||1
1726192240000|2024-09-13 01:50:40|||||||||13
1726192260000|2024-09-13 01:51:00|||||||||3
1726192270000|2024-09-13 01:51:10|5599.6|5598.9|5599.73|5599.03|5599.73|5599.03|5599.6|5598.9|6
1726192300000|2024-09-13 01:51:40|5599.6|5598.9|5599.48|5598.78|5599.6|5598.9|5599.48|5598.78|9
1726192310000|2024-09-13 01:51:50|5599.35|5598.65|5599.35|5598.65|5599.35|5598.65|5599.35|5598.65|11
1726192320000|2024-09-13 01:52:00|5599.23|5598.53|5599.23|5598.53|5599.23|5598.53|5599.23|5598.53|12
1726192330000|2024-09-13 01:52:10|5599.48|5598.78|5599.48|5598.78|5599.48|5598.78|5599.48|5598.78|11
1726192340000|2024-09-13 01:52:20|5599.35|5598.65|5599.48|5598.78|5599.48|5598.78|5599.35|5598.65|1
1726192350000|2024-09-13 01:52:30|5599.35|5598.65|5599.23|5598.53|5599.35|5598.65|5599.23|5598.53|7
1726192370000|2024-09-13 01:52:50|||||||||14
1726192380000|2024-09-13 01:53:00|5599.48|5598.78|5599.48|5598.78|5599.48|5598.78|5599.48|5598.78|15
1726192390000|2024-09-13 01:53:10|5599.23|5598.53|5599.23|5598.53|5599.23|5598.53|5599.23|5598.53|17
1726192400000|2024-09-13 01:53:20|5599.35|5598.65|5599.48|5598.78|5599.48|5598.78|5599.35|5598.65|6
1726192410000|2024-09-13 01:53:30|5599.98|5599.28|5600.23|5599.53|5600.23|5599.53|5599.98|5599.28|22
1726192420000|2024-09-13 01:53:40|5600.1|5599.4|5599.98|5599.28|5600.23|5599.53|5599.98|5599.28|23
1726192430000|2024-09-13 01:53:50|5600.1|5599.4|5600.23|5599.53|5600.23|5599.53|5600.1|5599.4|3
1726192440000|2024-09-13 01:54:00|5600.35|5599.65|5600.48|5599.78|5600.48|5599.78|5600.35|5599.65|17
1726192450000|2024-09-13 01:54:10|||||||||31
1726192480000|2024-09-13 01:54:40|||||||||15
1726192500000|2024-09-13 01:55:00|5600.35|5599.65|5600.23|5599.53|5600.35|5599.65|5600.23|5599.53|22
1726192510000|2024-09-13 01:55:10|5599.98|5599.28|5599.98|5599.28|5599.98|5599.28|5599.98|5599.28|10
1726192520000|2024-09-13 01:55:20|||||||||2
1726192540000|2024-09-13 01:55:40|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|16
1726192560000|2024-09-13 01:56:00|5600.35|5599.65|5600.23|5599.53|5600.35|5599.65|5600.23|5599.53|18
1726192580000|2024-09-13 01:56:20|||||||||2
1726192590000|2024-09-13 01:56:30|||||||||5
1726192620000|2024-09-13 01:57:00|5599.98|5599.28|5599.98|5599.28|5599.98|5599.28|5599.98|5599.28|14
1726192630000|2024-09-13 01:57:10|||||||||2
1726192640000|2024-09-13 01:57:20|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|126
1726192650000|2024-09-13 01:57:30|5599.98|5599.28|5599.73|5599.03|5599.98|5599.28|5599.73|5599.03|25
1726192660000|2024-09-13 01:57:40|5599.6|5598.9|5599.6|5598.9|5599.6|5598.9|5599.6|5598.9|27
1726192670000|2024-09-13 01:57:50|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|0
1726192680000|2024-09-13 01:58:00|5599.48|5598.78|5599.23|5598.53|5599.48|5598.78|5599.23|5598.53|13
1726192690000|2024-09-13 01:58:10|5599.1|5598.4|5598.98|5598.28|5599.1|5598.4|5598.98|5598.28|2
1726192700000|2024-09-13 01:58:20|5599.23|5598.53|5599.23|5598.53|5599.23|5598.53|5599.1|5598.4|16
1726192710000|2024-09-13 01:58:30|5599.35|5598.65|5598.98|5598.28|5599.35|5598.65|5598.98|5598.28|18
1726192720000|2024-09-13 01:58:40|5599.23|5598.53|5599.23|5598.53|5599.23|5598.53|5599.23|5598.53|1
1726192730000|2024-09-13 01:58:50|5599.35|5598.65|5599.48|5598.78|5599.48|5598.78|5599.35|5598.65|7
1726192740000|2024-09-13 01:59:00|5599.35|5598.65|5599.48|5598.78|5599.48|5598.78|5599.35|5598.65|7
1726192750000|2024-09-13 01:59:10|5599.35|5598.65|5599.23|5598.53|5599.48|5598.78|5599.23|5598.53|12
1726192760000|2024-09-13 01:59:20|5599.1|5598.4|5598.98|5598.28|5599.23|5598.53|5598.98|5598.28|3
1726192770000|2024-09-13 01:59:30|5599.1|5598.4|5598.98|5598.28|5599.1|5598.4|5598.98|5598.28|12
1726192780000|2024-09-13 01:59:40|5599.1|5598.4|5599.1|5598.4|5599.1|5598.4|5598.98|5598.28|0
1726192790000|2024-09-13 01:59:50|5598.98|5598.28|5599.23|5598.53|5599.23|5598.53|5598.98|5598.28|0
1726192800000|2024-09-13 02:00:00|5599.48|5598.78|5599.23|5598.53|5599.48|5598.78|5599.23|5598.53|12
1726192810000|2024-09-13 02:00:10|5598.98|5598.28|5598.98|5598.28|5599.23|5598.53|5598.98|5598.28|12
1726192830000|2024-09-13 02:00:30|5598.73|5598.03|5598.73|5598.03|5598.73|5598.03|5598.73|5598.03|8
1726192840000|2024-09-13 02:00:40|||||||||3
1726192860000|2024-09-13 02:01:00|5598.98|5598.28|5598.98|5598.28|5598.98|5598.28|5598.98|5598.28|31
1726192870000|2024-09-13 02:01:10|5598.85|5598.15|5598.73|5598.03|5598.98|5598.28|5598.73|5598.03|6
1726192880000|2024-09-13 02:01:20|5598.23|5597.53|5598.73|5598.03|5598.85|5598.15|5598.23|5597.53|110
1726192890000|2024-09-13 02:01:30|5598.98|5598.28|5598.98|5598.28|5598.98|5598.28|5598.73|5598.03|11
1726192900000|2024-09-13 02:01:40|5598.85|5598.15|5598.73|5598.03|5598.85|5598.15|5598.73|5598.03|7
1726192910000|2024-09-13 02:01:50|5598.85|5598.15|5598.98|5598.28|5598.98|5598.28|5598.85|5598.15|2
1726192920000|2024-09-13 02:02:00|5598.85|5598.15|5598.73|5598.03|5598.85|5598.15|5598.73|5598.03|14
1726192930000|2024-09-13 02:02:10|5598.98|5598.28|5598.98|5598.28|5598.98|5598.28|5598.85|5598.15|4
1726192940000|2024-09-13 02:02:20|5599.1|5598.4|5599.23|5598.53|5599.23|5598.53|5599.1|5598.4|3
1726192950000|2024-09-13 02:02:30|5599.1|5598.4|5599.23|5598.53|5599.23|5598.53|5598.98|5598.28|10
1726192960000|2024-09-13 02:02:40|5599.1|5598.4|5598.98|5598.28|5599.23|5598.53|5598.98|5598.28|3
1726192970000|2024-09-13 02:02:50|5598.73|5598.03|5598.73|5598.03|5598.73|5598.03|5598.73|5598.03|8
1726193010000|2024-09-13 02:03:30|5598.85|5598.15|5598.85|5598.15|5598.85|5598.15|5598.85|5598.15|13
1726193020000|2024-09-13 02:03:40|5598.98|5598.28|5598.98|5598.28|5598.98|5598.28|5598.73|5598.03|27
1726193030000|2024-09-13 02:03:50|5598.85|5598.15|5598.98|5598.28|5598.98|5598.28|5598.85|5598.15|8
1726193040000|2024-09-13 02:04:00|5599.23|5598.53|5598.98|5598.28|5599.23|5598.53|5598.98|5598.28|10
1726193050000|2024-09-13 02:04:10|5598.85|5598.15|5598.98|5598.28|5598.98|5598.28|5598.85|5598.15|6
1726193060000|2024-09-13 02:04:20|5599.23|5598.53|5599.48|5598.78|5599.48|5598.78|5599.23|5598.53|10
1726193080000|2024-09-13 02:04:40|5599.35|5598.65|5599.48|5598.78|5599.48|5598.78|5599.35|5598.65|6
1726193100000|2024-09-13 02:05:00|5599.23|5598.53|5599.23|5598.53|5599.23|5598.53|5599.23|5598.53|10
1726193130000|2024-09-13 02:05:30|5598.98|5598.28|5598.98|5598.28|5598.98|5598.28|5598.98|5598.28|7
1726193140000|2024-09-13 02:05:40|5598.85|5598.15|5598.98|5598.28|5598.98|5598.28|5598.85|5598.15|20
1726193150000|2024-09-13 02:05:50|5598.85|5598.15|5598.85|5598.15|5598.98|5598.28|5598.73|5598.03|12
1726193160000|2024-09-13 02:06:00|5598.73|5598.03|5598.73|5598.03|5598.85|5598.15|5598.73|5598.03|5
1726193170000|2024-09-13 02:06:10|5598.85|5598.15|5598.98|5598.28|5598.98|5598.28|5598.85|5598.15|1
1726193180000|2024-09-13 02:06:20|5598.85|5598.15|5598.73|5598.03|5598.98|5598.28|5598.73|5598.03|10
1726193210000|2024-09-13 02:06:50|5598.98|5598.28|5598.98|5598.28|5598.98|5598.28|5598.98|5598.28|29
1726193250000|2024-09-13 02:07:30|||||||||5
1726193270000|2024-09-13 02:07:50|||||||||7
1726193280000|2024-09-13 02:08:00|5598.85|5598.15|5598.98|5598.28|5598.98|5598.28|5598.85|5598.15|3
1726193290000|2024-09-13 02:08:10|5598.85|5598.15|5598.73|5598.03|5598.85|5598.15|5598.6|5597.9|5
1726193310000|2024-09-13 02:08:30|5598.85|5598.15|5598.98|5598.28|5598.98|5598.28|5598.85|5598.15|9
1726193340000|2024-09-13 02:09:00|5599.23|5598.53|5598.98|5598.28|5599.23|5598.53|5598.98|5598.28|16
1726193350000|2024-09-13 02:09:10|5599.1|5598.4|5599.23|5598.53|5599.23|5598.53|5598.98|5598.28|5
1726193370000|2024-09-13 02:09:30|||||||||6
1726193380000|2024-09-13 02:09:40|5599.35|5598.65|5599.48|5598.78|5599.73|5599.03|5599.35|5598.65|20
1726193390000|2024-09-13 02:09:50|5599.6|5598.9|5599.73|5599.03|5599.73|5599.03|5599.48|5598.78|23
1726193400000|2024-09-13 02:10:00|5599.6|5598.9|5599.48|5598.78|5599.73|5599.03|5599.48|5598.78|5
1726193410000|2024-09-13 02:10:10|5599.23|5598.53|5599.48|5598.78|5599.48|5598.78|5599.23|5598.53|36
1726193420000|2024-09-13 02:10:20|5599.35|5598.65|5599.23|5598.53|5599.48|5598.78|5599.23|5598.53|3
1726193430000|2024-09-13 02:10:30|5599.35|5598.65|5599.23|5598.53|5599.35|5598.65|5599.23|5598.53|7
1726193440000|2024-09-13 02:10:40|5599.35|5598.65|5599.48|5598.78|5599.48|5598.78|5599.35|5598.65|3
1726193450000|2024-09-13 02:10:50|5599.35|5598.65|5599.35|5598.65|5599.35|5598.65|5599.35|5598.65|10
1726193460000|2024-09-13 02:11:00|5599.48|5598.78|5599.48|5598.78|5599.48|5598.78|5599.48|5598.78|0
1726193480000|2024-09-13 02:11:20|5599.35|5598.65|5599.48|5598.78|5599.48|5598.78|5599.23|5598.53|8
1726193490000|2024-09-13 02:11:30|5599.35|5598.65|5599.35|5598.65|5599.48|5598.78|5599.23|5598.53|8
1726193500000|2024-09-13 02:11:40|5599.23|5598.53|5599.48|5598.78|5599.48|5598.78|5599.23|5598.53|12
1726193520000|2024-09-13 02:12:00|||||||||2
1726193530000|2024-09-13 02:12:10|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|5599.6|5598.9|14
1726193550000|2024-09-13 02:12:30|||||||||8
1726193560000|2024-09-13 02:12:40|5599.85|5599.15|5599.85|5599.15|5599.98|5599.28|5599.73|5599.03|37
1726193570000|2024-09-13 02:12:50|5599.98|5599.28|5599.73|5599.03|5599.98|5599.28|5599.73|5599.03|10
1726193590000|2024-09-13 02:13:10|||||||||10
1726193610000|2024-09-13 02:13:30|5599.6|5598.9|5599.48|5598.78|5599.6|5598.9|5599.48|5598.78|4
1726193630000|2024-09-13 02:13:50|5599.35|5598.65|5599.48|5598.78|5599.48|5598.78|5599.35|5598.65|10
1726193640000|2024-09-13 02:14:00|||||||||2
1726193650000|2024-09-13 02:14:10|5599.35|5598.65|5599.48|5598.78|5599.48|5598.78|5599.35|5598.65|11
1726193670000|2024-09-13 02:14:30|5599.35|5598.65|5599.23|5598.53|5599.35|5598.65|5599.23|5598.53|3
1726193690000|2024-09-13 02:14:50|5599.1|5598.4|5599.23|5598.53|5599.23|5598.53|5599.1|5598.4|6
1726193700000|2024-09-13 02:15:00|5599.1|5598.4|5599.1|5598.4|5599.23|5598.53|5599.1|5598.4|5
1726193710000|2024-09-13 02:15:10|5598.98|5598.28|5598.98|5598.28|5598.98|5598.28|5598.98|5598.28|1
1726193750000|2024-09-13 02:15:50|5599.23|5598.53|5599.23|5598.53|5599.23|5598.53|5599.23|5598.53|11
1726193760000|2024-09-13 02:16:00|5599.1|5598.4|5598.98|5598.28|5599.1|5598.4|5598.98|5598.28|15
1726193780000|2024-09-13 02:16:20|5598.73|5598.03|5598.48|5597.78|5598.73|5598.03|5598.48|5597.78|28
1726193800000|2024-09-13 02:16:40|5598.73|5598.03|5598.73|5598.03|5598.73|5598.03|5598.6|5597.9|19
1726193820000|2024-09-13 02:17:00|5598.6|5597.9|5598.73|5598.03|5598.73|5598.03|5598.6|5597.9|5
1726193830000|2024-09-13 02:17:10|5598.48|5597.78|5598.48|5597.78|5598.48|5597.78|5598.48|5597.78|36
1726193840000|2024-09-13 02:17:20|5598.35|5597.65|5597.85|5597.15|5598.35|5597.65|5597.48|5596.78|173
1726193850000|2024-09-13 02:17:30|5597.98|5597.28|5597.98|5597.28|5597.98|5597.28|5597.85|5597.15|12
1726193860000|2024-09-13 02:17:40|5598.1|5597.4|5597.98|5597.28|5598.23|5597.53|5597.98|5597.28|13
1726193870000|2024-09-13 02:17:50|5597.85|5597.15|5597.48|5596.78|5597.85|5597.15|5597.48|5596.78|12
1726193880000|2024-09-13 02:18:00|5597.35|5596.65|5597.98|5597.28|5597.98|5597.28|5597.23|5596.53|22
1726193890000|2024-09-13 02:18:10|5598.1|5597.4|5597.98|5597.28|5598.1|5597.4|5597.98|5597.28|12
1726193900000|2024-09-13 02:18:20|5598.1|5597.4|5598.23|5597.53|5598.23|5597.53|5598.1|5597.4|16
1726193910000|2024-09-13 02:18:30|5598.1|5597.4|5598.23|5597.53|5598.23|5597.53|5597.98|5597.28|5
1726193920000|2024-09-13 02:18:40|5598.35|5597.65|5598.35|5597.65|5598.48|5597.78|5598.23|5597.53|16
1726193930000|2024-09-13 02:18:50|5598.23|5597.53|5598.35|5597.65|5598.48|5597.78|5598.23|5597.53|10
1726193940000|2024-09-13 02:19:00|5598.23|5597.53|5597.98|5597.28|5598.48|5597.78|5597.98|5597.28|4
1726193950000|2024-09-13 02:19:10|||||||||5
1726193960000|2024-09-13 02:19:20|5597.85|5597.15|5597.98|5597.28|5597.98|5597.28|5597.85|5597.15|5
1726193970000|2024-09-13 02:19:30|5597.85|5597.15|5597.6|5596.9|5597.85|5597.15|5597.6|5596.9|3
1726193980000|2024-09-13 02:19:40|5597.73|5597.03|5597.73|5597.03|5597.73|5597.03|5597.6|5596.9|13
1726193990000|2024-09-13 02:19:50|5597.6|5596.9|5597.73|5597.03|5597.73|5597.03|5597.6|5596.9|0
1726194000000|2024-09-13 02:20:00|5597.98|5597.28|5597.73|5597.03|5597.98|5597.28|5597.73|5597.03|18
1726194010000|2024-09-13 02:20:10|5597.85|5597.15|5598.1|5597.4|5598.1|5597.4|5597.85|5597.15|117
1726194020000|2024-09-13 02:20:20|5598.23|5597.53|5598.48|5597.78|5598.48|5597.78|5598.23|5597.53|7
1726194030000|2024-09-13 02:20:30|5598.35|5597.65|5598.48|5597.78|5598.48|5597.78|5598.35|5597.65|131
1726194040000|2024-09-13 02:20:40|5598.35|5597.65|5598.23|5597.53|5598.35|5597.65|5598.23|5597.53|9
1726194050000|2024-09-13 02:20:50|5598.35|5597.65|5598.48|5597.78|5598.48|5597.78|5598.35|5597.65|10
1726194060000|2024-09-13 02:21:00|5598.35|5597.65|5598.23|5597.53|5598.35|5597.65|5598.23|5597.53|8
1726194080000|2024-09-13 02:21:20|||||||||11
1726194090000|2024-09-13 02:21:30|5597.98|5597.28|5598.1|5597.4|5598.23|5597.53|5597.98|5597.28|42
1726194100000|2024-09-13 02:21:40|5597.98|5597.28|5598.23|5597.53|5598.23|5597.53|5597.98|5597.28|0
1726194120000|2024-09-13 02:22:00|5598.1|5597.4|5598.23|5597.53|5598.23|5597.53|5598.1|5597.4|11
1726194130000|2024-09-13 02:22:10|5598.1|5597.4|5598.23|5597.53|5598.23|5597.53|5597.98|5597.28|15
1726194160000|2024-09-13 02:22:40|5598.48|5597.78|5598.48|5597.78|5598.48|5597.78|5598.48|5597.78|14
1726194170000|2024-09-13 02:22:50|5598.98|5598.28|5598.98|5598.28|5598.98|5598.28|5598.98|5598.28|23
1726194180000|2024-09-13 02:23:00|5598.85|5598.15|5598.98|5598.28|5598.98|5598.28|5598.73|5598.03|20
1726194190000|2024-09-13 02:23:10|5598.85|5598.15|5598.98|5598.28|5598.98|5598.28|5598.85|5598.15|6
1726194200000|2024-09-13 02:23:20|5599.1|5598.4|5599.23|5598.53|5599.23|5598.53|5599.1|5598.4|10
1726194210000|2024-09-13 02:23:30|||||||||8
1726194220000|2024-09-13 02:23:40|5599.35|5598.65|5599.23|5598.53|5599.35|5598.65|5599.23|5598.53|3
1726194230000|2024-09-13 02:23:50|||||||||14
1726194240000|2024-09-13 02:24:00|5599.1|5598.4|5599.23|5598.53|5599.23|5598.53|5599.1|5598.4|6
1726194270000|2024-09-13 02:24:30|5599.1|5598.4|5599.23|5598.53|5599.23|5598.53|5599.1|5598.4|15
1726194290000|2024-09-13 02:24:50|||||||||1
1726194300000|2024-09-13 02:25:00|5598.98|5598.28|5598.98|5598.28|5599.1|5598.4|5598.98|5598.28|17
1726194310000|2024-09-13 02:25:10|5599.1|5598.4|5598.98|5598.28|5599.1|5598.4|5598.98|5598.28|2
1726194350000|2024-09-13 02:25:50|5598.73|5598.03|5598.73|5598.03|5598.73|5598.03|5598.73|5598.03|17
1726194360000|2024-09-13 02:26:00|5598.98|5598.28|5598.98|5598.28|5598.98|5598.28|5598.85|5598.15|28
1726194370000|2024-09-13 02:26:10|||||||||1
1726194390000|2024-09-13 02:26:30|5598.73|5598.03|5598.98|5598.28|5598.98|5598.28|5598.73|5598.03|15
1726194400000|2024-09-13 02:26:40|5598.85|5598.15|5598.73|5598.03|5598.85|5598.15|5598.73|5598.03|7
1726194410000|2024-09-13 02:26:50|||||||||1
1726194420000|2024-09-13 02:27:00|5598.6|5597.9|5598.48|5597.78|5598.6|5597.9|5598.48|5597.78|12
1726194430000|2024-09-13 02:27:10|||||||||7
1726194440000|2024-09-13 02:27:20|5598.35|5597.65|5598.48|5597.78|5598.48|5597.78|5598.35|5597.65|13
1726194450000|2024-09-13 02:27:30|5598.35|5597.65|5598.35|5597.65|5598.35|5597.65|5598.35|5597.65|7
1726194460000|2024-09-13 02:27:40|5598.23|5597.53|5598.23|5597.53|5598.23|5597.53|5598.23|5597.53|0
1726194470000|2024-09-13 02:27:50|5598.35|5597.65|5598.1|5597.4|5598.48|5597.78|5597.98|5597.28|33
1726194480000|2024-09-13 02:28:00|5598.23|5597.53|5598.6|5597.9|5598.6|5597.9|5598.1|5597.4|26
1726194490000|2024-09-13 02:28:10|5598.48|5597.78|5598.23|5597.53|5598.48|5597.78|5598.23|5597.53|12
1726194500000|2024-09-13 02:28:20|5598.48|5597.78|5598.23|5597.53|5598.48|5597.78|5598.23|5597.53|5
1726194510000|2024-09-13 02:28:30|5598.35|5597.65|5598.35|5597.65|5598.35|5597.65|5598.35|5597.65|2
1726194520000|2024-09-13 02:28:40|5598.23|5597.53|5598.35|5597.65|5598.35|5597.65|5598.23|5597.53|8
1726194530000|2024-09-13 02:28:50|5598.23|5597.53|5598.48|5597.78|5598.48|5597.78|5598.23|5597.53|6
1726194560000|2024-09-13 02:29:20|5598.35|5597.65|5598.48|5597.78|5598.48|5597.78|5598.35|5597.65|12
1726194570000|2024-09-13 02:29:30|5598.73|5598.03|5598.73|5598.03|5598.73|5598.03|5598.73|5598.03|6
1726194590000|2024-09-13 02:29:50|||||||||15
1726194600000|2024-09-13 02:30:00|||||||||1
1726194620000|2024-09-13 02:30:20|5598.85|5598.15|5598.85|5598.15|5598.85|5598.15|5598.85|5598.15|21
1726194630000|2024-09-13 02:30:30|5598.98|5598.28|5598.73|5598.03|5598.98|5598.28|5598.73|5598.03|5
1726194660000|2024-09-13 02:31:00|||||||||17
1726194680000|2024-09-13 02:31:20|||||||||18
1726194700000|2024-09-13 02:31:40|5598.48|5597.78|5598.48|5597.78|5598.48|5597.78|5598.48|5597.78|20
1726194740000|2024-09-13 02:32:20|||||||||11
1726194750000|2024-09-13 02:32:30|||||||||20
1726194760000|2024-09-13 02:32:40|5598.23|5597.53|5598.48|5597.78|5598.48|5597.78|5598.23|5597.53|30
1726194800000|2024-09-13 02:33:20|5598.35|5597.65|5598.23|5597.53|5598.35|5597.65|5598.23|5597.53|7
1726194810000|2024-09-13 02:33:30|5598.48|5597.78|5598.48|5597.78|5598.48|5597.78|5598.48|5597.78|17
1726194820000|2024-09-13 02:33:40|5598.6|5597.9|5598.48|5597.78|5598.6|5597.9|5598.48|5597.78|6
1726194830000|2024-09-13 02:33:50|5598.6|5597.9|5598.73|5598.03|5598.73|5598.03|5598.6|5597.9|3
1726194850000|2024-09-13 02:34:10|5598.6|5597.9|5598.73|5598.03|5598.73|5598.03|5598.6|5597.9|20
1726194880000|2024-09-13 02:34:40|5598.6|5597.9|5598.48|5597.78|5598.6|5597.9|5598.48|5597.78|13
1726194910000|2024-09-13 02:35:10|5598.6|5597.9|5598.48|5597.78|5598.73|5598.03|5598.48|5597.78|11
1726194920000|2024-09-13 02:35:20|5598.23|5597.53|5598.23|5597.53|5598.23|5597.53|5598.23|5597.53|12
1726194940000|2024-09-13 02:35:40|||||||||27
1726194950000|2024-09-13 02:35:50|5598.35|5597.65|5598.48|5597.78|5598.48|5597.78|5598.35|5597.65|18
1726194960000|2024-09-13 02:36:00|5598.35|5597.65|5598.23|5597.53|5598.48|5597.78|5598.23|5597.53|11
1726194970000|2024-09-13 02:36:10|5598.35|5597.65|5598.48|5597.78|5598.48|5597.78|5598.35|5597.65|10
1726194980000|2024-09-13 02:36:20|5598.73|5598.03|5598.73|5598.03|5598.85|5598.15|5598.73|5598.03|17
1726194990000|2024-09-13 02:36:30|5598.48|5597.78|5598.48|5597.78|5598.48|5597.78|5598.48|5597.78|11
1726195000000|2024-09-13 02:36:40|||||||||1
1726195010000|2024-09-13 02:36:50|5598.35|5597.65|5598.23|5597.53|5598.35|5597.65|5598.23|5597.53|10
1726195030000|2024-09-13 02:37:10|5598.48|5597.78|5598.48|5597.78|5598.48|5597.78|5598.48|5597.78|14
1726195040000|2024-09-13 02:37:20|5598.35|5597.65|5598.23|5597.53|5598.35|5597.65|5598.23|5597.53|5
1726195050000|2024-09-13 02:37:30|5597.98|5597.28|5598.23|5597.53|5598.23|5597.53|5597.98|5597.28|17
1726195060000|2024-09-13 02:37:40|5598.1|5597.4|5597.98|5597.28|5598.1|5597.4|5597.98|5597.28|4
1726195070000|2024-09-13 02:37:50|5597.73|5597.03|5597.73|5597.03|5597.73|5597.03|5597.73|5597.03|30
1726195090000|2024-09-13 02:38:10|5597.98|5597.28|5597.73|5597.03|5597.98|5597.28|5597.73|5597.03|27
1726195100000|2024-09-13 02:38:20|5597.85|5597.15|5597.98|5597.28|5597.98|5597.28|5597.73|5597.03|12
1726195110000|2024-09-13 02:38:30|5598.23|5597.53|5598.23|5597.53|5598.23|5597.53|5598.1|5597.4|34
1726195120000|2024-09-13 02:38:40|5598.1|5597.4|5597.98|5597.28|5598.1|5597.4|5597.98|5597.28|7
1726195140000|2024-09-13 02:39:00|5598.1|5597.4|5598.23|5597.53|5598.23|5597.53|5598.1|5597.4|9
1726195150000|2024-09-13 02:39:10|5597.98|5597.28|5598.1|5597.4|5598.1|5597.4|5597.98|5597.28|1
1726195160000|2024-09-13 02:39:20|5598.23|5597.53|5598.1|5597.4|5598.23|5597.53|5597.98|5597.28|12
1726195170000|2024-09-13 02:39:30|5597.98|5597.28|5597.98|5597.28|5597.98|5597.28|5597.98|5597.28|9
1726195190000|2024-09-13 02:39:50|5597.85|5597.15|5597.73|5597.03|5597.85|5597.15|5597.73|5597.03|21
1726195200000|2024-09-13 02:40:00|5597.48|5596.78|5597.48|5596.78|5597.6|5596.9|5597.35|5596.65|48
1726195220000|2024-09-13 02:40:20|5597.6|5596.9|5597.48|5596.78|5597.6|5596.9|5597.48|5596.78|2
1726195240000|2024-09-13 02:40:40|5597.23|5596.53|5597.23|5596.53|5597.23|5596.53|5597.1|5596.4|19
1726195250000|2024-09-13 02:40:50|5597.1|5596.4|5596.98|5596.28|5597.1|5596.4|5596.98|5596.28|19
1726195260000|2024-09-13 02:41:00|5597.1|5596.4|5597.23|5596.53|5597.23|5596.53|5597.1|5596.4|2
1726195270000|2024-09-13 02:41:10|5597.1|5596.4|5596.98|5596.28|5597.23|5596.53|5596.98|5596.28|14
1726195280000|2024-09-13 02:41:20|5596.48|5595.78|5596.48|5595.78|5596.48|5595.78|5596.48|5595.78|96
1726195290000|2024-09-13 02:41:30|5596.6|5595.9|5596.48|5595.78|5596.73|5596.03|5596.48|5595.78|51
1726195300000|2024-09-13 02:41:40|5596.6|5595.9|5596.23|5595.53|5596.6|5595.9|5596.23|5595.53|73
1726195310000|2024-09-13 02:41:50|5595.98|5595.28|5596.23|5595.53|5596.23|5595.53|5595.98|5595.28|15
1726195320000|2024-09-13 02:42:00|5596.1|5595.4|5595.73|5595.03|5596.1|5595.4|5595.73|5595.03|99
1726195330000|2024-09-13 02:42:10|5595.98|5595.28|5595.98|5595.28|5595.98|5595.28|5595.98|5595.28|21
1726195340000|2024-09-13 02:42:20|5595.85|5595.15|5595.85|5595.15|5595.85|5595.15|5595.73|5595.03|16
1726195350000|2024-09-13 02:42:30|5595.73|5595.03|5595.73|5595.03|5595.98|5595.28|5595.73|5595.03|28
1726195360000|2024-09-13 02:42:40|5595.48|5594.78|5595.48|5594.78|5595.73|5595.03|5595.48|5594.78|56
1726195370000|2024-09-13 02:42:50|5595.6|5594.9|5595.48|5594.78|5595.73|5595.03|5595.48|5594.78|51
1726195380000|2024-09-13 02:43:00|5595.73|5595.03|5595.73|5595.03|5595.73|5595.03|5595.48|5594.78|24
1726195390000|2024-09-13 02:43:10|5595.48|5594.78|5595.48|5594.78|5595.6|5594.9|5595.48|5594.78|14
1726195400000|2024-09-13 02:43:20|5595.6|5594.9|5595.98|5595.28|5595.98|5595.28|5595.6|5594.9|19
1726195410000|2024-09-13 02:43:30|5595.85|5595.15|5595.73|5595.03|5595.85|5595.15|5595.73|5595.03|19
1726195430000|2024-09-13 02:43:50|5595.85|5595.15|5595.73|5595.03|5595.98|5595.28|5595.73|5595.03|9
1726195450000|2024-09-13 02:44:10|||||||||18
1726195460000|2024-09-13 02:44:20|5595.85|5595.15|5595.98|5595.28|5595.98|5595.28|5595.73|5595.03|7
1726195470000|2024-09-13 02:44:30|5595.85|5595.15|5595.85|5595.15|5595.85|5595.15|5595.73|5595.03|6
1726195480000|2024-09-13 02:44:40|5595.98|5595.28|5596.23|5595.53|5596.23|5595.53|5595.98|5595.28|13
1726195490000|2024-09-13 02:44:50|5596.73|5596.03|5596.98|5596.28|5596.98|5596.28|5596.73|5596.03|56
1726195500000|2024-09-13 02:45:00|5597.1|5596.4|5596.73|5596.03|5597.23|5596.53|5596.73|5596.03|35
1726195510000|2024-09-13 02:45:10|5596.48|5595.78|5596.48|5595.78|5596.48|5595.78|5596.48|5595.78|26
1726195520000|2024-09-13 02:45:20|5596.23|5595.53|5596.48|5595.78|5596.48|5595.78|5596.23|5595.53|15
1726195530000|2024-09-13 02:45:30|5596.35|5595.65|5596.23|5595.53|5596.35|5595.65|5596.23|5595.53|6
1726195540000|2024-09-13 02:45:40|5596.35|5595.65|5596.48|5595.78|5596.48|5595.78|5596.23|5595.53|9
1726195560000|2024-09-13 02:46:00|5596.35|5595.65|5596.48|5595.78|5596.48|5595.78|5596.35|5595.65|13
1726195570000|2024-09-13 02:46:10|||||||||2
1726195590000|2024-09-13 02:46:30|5596.23|5595.53|5596.48|5595.78|5596.48|5595.78|5596.23|5595.53|22
1726195610000|2024-09-13 02:46:50|||||||||1
1726195620000|2024-09-13 02:47:00|5596.6|5595.9|5596.98|5596.28|5596.98|5596.28|5596.6|5595.9|15
1726195630000|2024-09-13 02:47:10|5596.85|5596.15|5596.98|5596.28|5596.98|5596.28|5596.73|5596.03|3
1726195640000|2024-09-13 02:47:20|||||||||2
1726195670000|2024-09-13 02:47:50|5597.1|5596.4|5596.98|5596.28|5597.1|5596.4|5596.98|5596.28|5
1726195680000|2024-09-13 02:48:00|5596.73|5596.03|5596.73|5596.03|5596.98|5596.28|5596.73|5596.03|21
1726195690000|2024-09-13 02:48:10|5596.98|5596.28|5596.73|5596.03|5596.98|5596.28|5596.73|5596.03|6
1726195700000|2024-09-13 02:48:20|5596.85|5596.15|5596.98|5596.28|5596.98|5596.28|5596.85|5596.15|10
1726195720000|2024-09-13 02:48:40|||||||||10
1726195740000|2024-09-13 02:49:00|5597.1|5596.4|5597.23|5596.53|5597.23|5596.53|5596.98|5596.28|24
1726195750000|2024-09-13 02:49:10|5596.98|5596.28|5597.23|5596.53|5597.23|5596.53|5596.98|5596.28|21
1726195760000|2024-09-13 02:49:20|5596.98|5596.28|5597.23|5596.53|5597.23|5596.53|5596.98|5596.28|11
1726195770000|2024-09-13 02:49:30|5597.1|5596.4|5597.23|5596.53|5597.23|5596.53|5597.1|5596.4|18
1726195780000|2024-09-13 02:49:40|||||||||12
1726195790000|2024-09-13 02:49:50|5597.1|5596.4|5597.1|5596.4|5597.1|5596.4|5597.1|5596.4|6
1726195800000|2024-09-13 02:50:00|5597.23|5596.53|5596.98|5596.28|5597.23|5596.53|5596.98|5596.28|5
1726195810000|2024-09-13 02:50:10|||||||||5
1726195820000|2024-09-13 02:50:20|5597.23|5596.53|5597.23|5596.53|5597.23|5596.53|5597.23|5596.53|6
1726195830000|2024-09-13 02:50:30|||||||||1
1726195840000|2024-09-13 02:50:40|5597.1|5596.4|5597.1|5596.4|5597.1|5596.4|5597.1|5596.4|16
1726195850000|2024-09-13 02:50:50|5596.98|5596.28|5596.98|5596.28|5597.23|5596.53|5596.98|5596.28|16
1726195870000|2024-09-13 02:51:10|||||||||2
1726195880000|2024-09-13 02:51:20|5597.1|5596.4|5597.23|5596.53|5597.23|5596.53|5597.1|5596.4|8
1726195890000|2024-09-13 02:51:30|5596.98|5596.28|5596.98|5596.28|5597.23|5596.53|5596.98|5596.28|14
1726195900000|2024-09-13 02:51:40|5597.1|5596.4|5597.23|5596.53|5597.23|5596.53|5597.1|5596.4|3
1726195920000|2024-09-13 02:52:00|5597.1|5596.4|5596.98|5596.28|5597.1|5596.4|5596.98|5596.28|6
1726195930000|2024-09-13 02:52:10|5596.85|5596.15|5596.48|5595.78|5596.85|5596.15|5596.48|5595.78|27
1726195940000|2024-09-13 02:52:20|5596.6|5595.9|5596.73|5596.03|5596.73|5596.03|5596.6|5595.9|5
1726195950000|2024-09-13 02:52:30|||||||||2
1726195980000|2024-09-13 02:53:00|5596.98|5596.28|5596.73|5596.03|5596.98|5596.28|5596.73|5596.03|44
1726195990000|2024-09-13 02:53:10|5596.85|5596.15|5596.73|5596.03|5596.98|5596.28|5596.73|5596.03|5
1726196010000|2024-09-13 02:53:30|||||||||10
1726196040000|2024-09-13 02:54:00|5596.98|5596.28|5596.98|5596.28|5596.98|5596.28|5596.98|5596.28|14
1726196050000|2024-09-13 02:54:10|||||||||4
1726196090000|2024-09-13 02:54:50|||||||||7
1726196100000|2024-09-13 02:55:00|5596.73|5596.03|5596.73|5596.03|5596.73|5596.03|5596.73|5596.03|17
1726196120000|2024-09-13 02:55:20|||||||||6
1726196140000|2024-09-13 02:55:40|||||||||6
1726196150000|2024-09-13 02:55:50|5596.6|5595.9|5596.48|5595.78|5596.6|5595.9|5596.48|5595.78|9
1726196160000|2024-09-13 02:56:00|||||||||7
1726196200000|2024-09-13 02:56:40|||||||||2
1726196210000|2024-09-13 02:56:50|||||||||17
1726196230000|2024-09-13 02:57:10|||||||||14
1726196240000|2024-09-13 02:57:20|||||||||4
1726196250000|2024-09-13 02:57:30|||||||||2
1726196260000|2024-09-13 02:57:40|||||||||1
1726196270000|2024-09-13 02:57:50|5596.6|5595.9|5596.48|5595.78|5596.73|5596.03|5596.48|5595.78|8
1726196290000|2024-09-13 02:58:10|5596.73|5596.03|5596.73|5596.03|5596.73|5596.03|5596.73|5596.03|4
1726196300000|2024-09-13 02:58:20|5596.98|5596.28|5596.98|5596.28|5596.98|5596.28|5596.98|5596.28|2
1726196310000|2024-09-13 02:58:30|5597.23|5596.53|5597.23|5596.53|5597.23|5596.53|5596.98|5596.28|13
1726196320000|2024-09-13 02:58:40|||||||||8
1726196330000|2024-09-13 02:58:50|5597.1|5596.4|5596.73|5596.03|5597.1|5596.4|5596.73|5596.03|12
1726196350000|2024-09-13 02:59:10|5596.48|5595.78|5596.48|5595.78|5596.48|5595.78|5596.48|5595.78|12
1726196370000|2024-09-13 02:59:30|5596.35|5595.65|5596.23|5595.53|5596.35|5595.65|5596.23|5595.53|9
1726196380000|2024-09-13 02:59:40|||||||||2
1726196390000|2024-09-13 02:59:50|5596.35|5595.65|5596.23|5595.53|5596.35|5595.65|5596.23|5595.53|14
1726196400000|2024-09-13 03:00:00|||||||||2
1726196410000|2024-09-13 03:00:10|||||||||5
1726196430000|2024-09-13 03:00:30|5596.48|5595.78|5596.73|5596.03|5596.73|5596.03|5596.23|5595.53|34
1726196440000|2024-09-13 03:00:40|5596.6|5595.9|5596.73|5596.03|5596.73|5596.03|5596.6|5595.9|22
1726196460000|2024-09-13 03:01:00|5596.85|5596.15|5596.85|5596.15|5596.85|5596.15|5596.73|5596.03|33
1726196470000|2024-09-13 03:01:10|5596.98|5596.28|5596.98|5596.28|5596.98|5596.28|5596.98|5596.28|0
1726196480000|2024-09-13 03:01:20|5596.85|5596.15|5596.73|5596.03|5596.85|5596.15|5596.73|5596.03|9
1726196490000|2024-09-13 03:01:30|||||||||7
1726196500000|2024-09-13 03:01:40|||||||||13
1726196510000|2024-09-13 03:01:50|||||||||1
1726196520000|2024-09-13 03:02:00|5596.48|5595.78|5596.73|5596.03|5596.73|5596.03|5596.48|5595.78|16
1726196540000|2024-09-13 03:02:20|||||||||1
1726196550000|2024-09-13 03:02:30|5596.85|5596.15|5597.23|5596.53|5597.23|5596.53|5596.85|5596.15|12
1726196560000|2024-09-13 03:02:40|5597.48|5596.78|5597.23|5596.53|5597.48|5596.78|5597.23|5596.53|24
1726196570000|2024-09-13 03:02:50|5597.48|5596.78|5597.48|5596.78|5597.48|5596.78|5597.48|5596.78|4
1726196580000|2024-09-13 03:03:00|||||||||2
1726196590000|2024-09-13 03:03:10|5597.23|5596.53|5597.23|5596.53|5597.35|5596.65|5597.23|5596.53|27
1726196600000|2024-09-13 03:03:20|5597.35|5596.65|5597.23|5596.53|5597.48|5596.78|5597.23|5596.53|24
1726196610000|2024-09-13 03:03:30|5596.98|5596.28|5597.23|5596.53|5597.23|5596.53|5596.98|5596.28|9
1726196630000|2024-09-13 03:03:50|5597.48|5596.78|5597.48|5596.78|5597.48|5596.78|5597.48|5596.78|10
1726196640000|2024-09-13 03:04:00|5597.35|5596.65|5597.48|5596.78|5597.48|5596.78|5597.23|5596.53|12
1726196650000|2024-09-13 03:04:10|||||||||3
1726196660000|2024-09-13 03:04:20|5597.35|5596.65|5597.23|5596.53|5597.35|5596.65|5597.23|5596.53|12
1726196670000|2024-09-13 03:04:30|5597.35|5596.65|5597.48|5596.78|5597.48|5596.78|5597.35|5596.65|2
1726196680000|2024-09-13 03:04:40|||||||||1
1726196700000|2024-09-13 03:05:00|||||||||6
1726196710000|2024-09-13 03:05:10|5597.6|5596.9|5597.98|5597.28|5597.98|5597.28|5597.6|5596.9|66
1726196720000|2024-09-13 03:05:20|5597.85|5597.15|5597.73|5597.03|5597.85|5597.15|5597.73|5597.03|34
1726196760000|2024-09-13 03:06:00|||||||||38
1726196770000|2024-09-13 03:06:10|||||||||4
1726196780000|2024-09-13 03:06:20|||||||||1
1726196790000|2024-09-13 03:06:30|5597.85|5597.15|5597.98|5597.28|5597.98|5597.28|5597.85|5597.15|13
1726196800000|2024-09-13 03:06:40|5597.85|5597.15|5597.98|5597.28|5597.98|5597.28|5597.85|5597.15|9
1726196810000|2024-09-13 03:06:50|5598.23|5597.53|5598.23|5597.53|5598.23|5597.53|5598.23|5597.53|21
1726196820000|2024-09-13 03:07:00|||||||||1
1726196830000|2024-09-13 03:07:10|||||||||4
1726196850000|2024-09-13 03:07:30|5598.35|5597.65|5598.6|5597.9|5598.73|5598.03|5598.35|5597.65|65
1726196860000|2024-09-13 03:07:40|5598.48|5597.78|5598.73|5598.03|5598.73|5598.03|5598.48|5597.78|42
1726196870000|2024-09-13 03:07:50|||||||||7
1726196880000|2024-09-13 03:08:00|||||||||5
1726196890000|2024-09-13 03:08:10|5598.48|5597.78|5598.73|5598.03|5598.73|5598.03|5598.48|5597.78|28
1726196900000|2024-09-13 03:08:20|||||||||4
1726196910000|2024-09-13 03:08:30|5598.48|5597.78|5598.48|5597.78|5598.6|5597.9|5598.48|5597.78|29
1726196930000|2024-09-13 03:08:50|||||||||4
1726196940000|2024-09-13 03:09:00|5598.6|5597.9|5598.73|5598.03|5598.73|5598.03|5598.6|5597.9|10
1726196950000|2024-09-13 03:09:10|5598.6|5597.9|5598.48|5597.78|5598.6|5597.9|5598.48|5597.78|11
1726196960000|2024-09-13 03:09:20|5598.6|5597.9|5598.73|5598.03|5598.73|5598.03|5598.6|5597.9|2
1726196990000|2024-09-13 03:09:50|5598.85|5598.15|5598.98|5598.28|5598.98|5598.28|5598.85|5598.15|14
1726197000000|2024-09-13 03:10:00|||||||||8
1726197010000|2024-09-13 03:10:10|5599.1|5598.4|5599.48|5598.78|5599.48|5598.78|5599.1|5598.4|24
1726197020000|2024-09-13 03:10:20|5599.23|5598.53|5599.48|5598.78|5599.48|5598.78|5599.23|5598.53|27
1726197030000|2024-09-13 03:10:30|||||||||17
1726197040000|2024-09-13 03:10:40|5599.23|5598.53|5599.23|5598.53|5599.23|5598.53|5599.23|5598.53|11
1726197060000|2024-09-13 03:11:00|5598.98|5598.28|5598.73|5598.03|5598.98|5598.28|5598.73|5598.03|33
1726197080000|2024-09-13 03:11:20|5598.85|5598.15|5598.98|5598.28|5598.98|5598.28|5598.73|5598.03|15
1726197090000|2024-09-13 03:11:30|5599.1|5598.4|5599.1|5598.4|5599.1|5598.4|5599.1|5598.4|9
1726197100000|2024-09-13 03:11:40|5599.23|5598.53|5599.23|5598.53|5599.48|5598.78|5599.1|5598.4|12
1726197110000|2024-09-13 03:11:50|5599.35|5598.65|5599.48|5598.78|5599.48|5598.78|5599.23|5598.53|10
1726197120000|2024-09-13 03:12:00|5599.35|5598.65|5599.48|5598.78|5599.48|5598.78|5599.35|5598.65|10
1726197130000|2024-09-13 03:12:10|5599.73|5599.03|5599.73|5599.03|5599.98|5599.28|5599.73|5599.03|37
1726197140000|2024-09-13 03:12:20|5599.85|5599.15|5599.98|5599.28|5600.23|5599.53|5599.85|5599.15|24
1726197150000|2024-09-13 03:12:30|5600.1|5599.4|5599.98|5599.28|5600.23|5599.53|5599.98|5599.28|34
1726197160000|2024-09-13 03:12:40|||||||||6
1726197170000|2024-09-13 03:12:50|5600.1|5599.4|5599.98|5599.28|5600.1|5599.4|5599.98|5599.28|11
1726197180000|2024-09-13 03:13:00|5600.23|5599.53|5599.98|5599.28|5600.23|5599.53|5599.98|5599.28|12
1726197190000|2024-09-13 03:13:10|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|17
1726197200000|2024-09-13 03:13:20|||||||||5
1726197210000|2024-09-13 03:13:30|5599.6|5598.9|5599.23|5598.53|5599.6|5598.9|5599.23|5598.53|48
1726197220000|2024-09-13 03:13:40|||||||||14
1726197230000|2024-09-13 03:13:50|5599.35|5598.65|5599.48|5598.78|5599.48|5598.78|5599.35|5598.65|8
1726197240000|2024-09-13 03:14:00|5599.23|5598.53|5599.23|5598.53|5599.48|5598.78|5599.23|5598.53|36
1726197250000|2024-09-13 03:14:10|5599.35|5598.65|5599.48|5598.78|5599.48|5598.78|5599.35|5598.65|3
1726197260000|2024-09-13 03:14:20|||||||||1
1726197270000|2024-09-13 03:14:30|5599.23|5598.53|5599.23|5598.53|5599.23|5598.53|5599.23|5598.53|12
1726197280000|2024-09-13 03:14:40|||||||||1
1726197300000|2024-09-13 03:15:00|5599.35|5598.65|5599.48|5598.78|5599.48|5598.78|5599.35|5598.65|9
1726197310000|2024-09-13 03:15:10|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|5599.48|5598.78|12
1726197320000|2024-09-13 03:15:20|5599.6|5598.9|5599.48|5598.78|5599.6|5598.9|5599.48|5598.78|25
1726197330000|2024-09-13 03:15:30|5599.35|5598.65|5599.23|5598.53|5599.35|5598.65|5599.23|5598.53|1
1726197360000|2024-09-13 03:16:00|5599.35|5598.65|5599.23|5598.53|5599.35|5598.65|5599.23|5598.53|27
1726197370000|2024-09-13 03:16:10|||||||||5
1726197380000|2024-09-13 03:16:20|5599.35|5598.65|5599.48|5598.78|5599.48|5598.78|5599.23|5598.53|10
1726197390000|2024-09-13 03:16:30|5599.23|5598.53|5599.48|5598.78|5599.48|5598.78|5599.23|5598.53|19
1726197410000|2024-09-13 03:16:50|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|10
1726197420000|2024-09-13 03:17:00|5599.6|5598.9|5599.48|5598.78|5599.6|5598.9|5599.48|5598.78|20
1726197430000|2024-09-13 03:17:10|||||||||1
1726197440000|2024-09-13 03:17:20|5599.73|5599.03|5599.98|5599.28|5599.98|5599.28|5599.73|5599.03|28
1726197450000|2024-09-13 03:17:30|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|20
1726197470000|2024-09-13 03:17:50|5599.85|5599.15|5599.98|5599.28|5599.98|5599.28|5599.85|5599.15|23
1726197480000|2024-09-13 03:18:00|5599.85|5599.15|5599.73|5599.03|5599.85|5599.15|5599.73|5599.03|9
1726197490000|2024-09-13 03:18:10|5599.85|5599.15|5599.98|5599.28|5599.98|5599.28|5599.73|5599.03|4
1726197500000|2024-09-13 03:18:20|5599.85|5599.15|5599.73|5599.03|5599.85|5599.15|5599.73|5599.03|5
1726197530000|2024-09-13 03:18:50|5599.98|5599.28|5599.98|5599.28|5599.98|5599.28|5599.73|5599.03|26
1726197550000|2024-09-13 03:19:10|5599.85|5599.15|5599.73|5599.03|5599.85|5599.15|5599.73|5599.03|23
1726197620000|2024-09-13 03:20:20|||||||||27
1726197630000|2024-09-13 03:20:30|||||||||5
1726197650000|2024-09-13 03:20:50|||||||||1
1726197660000|2024-09-13 03:21:00|5599.98|5599.28|5599.73|5599.03|5599.98|5599.28|5599.73|5599.03|32
1726197700000|2024-09-13 03:21:40|5599.85|5599.15|5599.73|5599.03|5599.98|5599.28|5599.73|5599.03|7
1726197710000|2024-09-13 03:21:50|5599.85|5599.15|5599.73|5599.03|5599.98|5599.28|5599.73|5599.03|9
1726197720000|2024-09-13 03:22:00|5599.6|5598.9|5599.73|5599.03|5599.73|5599.03|5599.6|5598.9|9
1726197740000|2024-09-13 03:22:20|||||||||3
1726197750000|2024-09-13 03:22:30|5599.85|5599.15|5599.98|5599.28|5599.98|5599.28|5599.85|5599.15|6
1726197770000|2024-09-13 03:22:50|5599.85|5599.15|5599.98|5599.28|5599.98|5599.28|5599.73|5599.03|13
1726197780000|2024-09-13 03:23:00|||||||||8
1726197800000|2024-09-13 03:23:20|5600.1|5599.4|5600.23|5599.53|5600.23|5599.53|5600.1|5599.4|14
1726197850000|2024-09-13 03:24:10|5599.98|5599.28|5600.23|5599.53|5600.23|5599.53|5599.98|5599.28|37
1726197860000|2024-09-13 03:24:20|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|14
1726197870000|2024-09-13 03:24:30|||||||||1
1726197880000|2024-09-13 03:24:40|||||||||3
1726197890000|2024-09-13 03:24:50|||||||||2
1726197910000|2024-09-13 03:25:10|5600.6|5599.9|5600.6|5599.9|5600.73|5600.03|5600.48|5599.78|23
1726197920000|2024-09-13 03:25:20|5600.73|5600.03|5600.98|5600.28|5600.98|5600.28|5600.73|5600.03|50
1726197930000|2024-09-13 03:25:30|5601.23|5600.53|5601.23|5600.53|5601.23|5600.53|5601.23|5600.53|20
1726197940000|2024-09-13 03:25:40|||||||||35
1726197950000|2024-09-13 03:25:50|5601.1|5600.4|5600.98|5600.28|5601.1|5600.4|5600.98|5600.28|8
1726197960000|2024-09-13 03:26:00|5601.1|5600.4|5601.23|5600.53|5601.23|5600.53|5601.1|5600.4|7
1726197970000|2024-09-13 03:26:10|||||||||1
1726197980000|2024-09-13 03:26:20|||||||||17
1726197990000|2024-09-13 03:26:30|5601.35|5600.65|5601.73|5601.03|5601.73|5601.03|5601.35|5600.65|42
1726198000000|2024-09-13 03:26:40|5601.6|5600.9|5601.48|5600.78|5601.6|5600.9|5601.48|5600.78|18
1726198020000|2024-09-13 03:27:00|5601.35|5600.65|5601.23|5600.53|5601.35|5600.65|5601.23|5600.53|18
1726198030000|2024-09-13 03:27:10|5601.48|5600.78|5601.48|5600.78|5601.48|5600.78|5601.48|5600.78|4
1726198040000|2024-09-13 03:27:20|||||||||2
1726198060000|2024-09-13 03:27:40|5601.23|5600.53|5601.23|5600.53|5601.23|5600.53|5601.23|5600.53|22
1726198080000|2024-09-13 03:28:00|5601.1|5600.4|5601.23|5600.53|5601.23|5600.53|5600.98|5600.28|50
1726198090000|2024-09-13 03:28:10|5601.1|5600.4|5600.98|5600.28|5601.1|5600.4|5600.98|5600.28|19
1726198120000|2024-09-13 03:28:40|||||||||8
1726198140000|2024-09-13 03:29:00|5600.85|5600.15|5600.73|5600.03|5600.98|5600.28|5600.73|5600.03|34
1726198160000|2024-09-13 03:29:20|||||||||2
1726198170000|2024-09-13 03:29:30|5600.6|5599.9|5600.48|5599.78|5600.6|5599.9|5600.48|5599.78|22
1726198180000|2024-09-13 03:29:40|||||||||7
1726198190000|2024-09-13 03:29:50|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|25
1726198200000|2024-09-13 03:30:00|5600.48|5599.78|5600.23|5599.53|5600.48|5599.78|5600.23|5599.53|5
1726198210000|2024-09-13 03:30:10|||||||||3
1726198220000|2024-09-13 03:30:20|||||||||9
1726198230000|2024-09-13 03:30:30|5600.1|5599.4|5599.98|5599.28|5600.1|5599.4|5599.98|5599.28|4
1726198240000|2024-09-13 03:30:40|5600.1|5599.4|5599.98|5599.28|5600.23|5599.53|5599.98|5599.28|8
1726198250000|2024-09-13 03:30:50|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|15
1726198260000|2024-09-13 03:31:00|5599.6|5598.9|5599.48|5598.78|5599.6|5598.9|5599.48|5598.78|12
1726198270000|2024-09-13 03:31:10|||||||||2
1726198290000|2024-09-13 03:31:30|5599.73|5599.03|5599.48|5598.78|5599.73|5599.03|5599.48|5598.78|19
1726198300000|2024-09-13 03:31:40|5599.35|5598.65|5599.48|5598.78|5599.48|5598.78|5599.23|5598.53|24
1726198320000|2024-09-13 03:32:00|||||||||4
1726198340000|2024-09-13 03:32:20|5599.23|5598.53|5599.48|5598.78|5599.48|5598.78|5599.23|5598.53|10
1726198350000|2024-09-13 03:32:30|5599.73|5599.03|5599.98|5599.28|5599.98|5599.28|5599.73|5599.03|9
1726198360000|2024-09-13 03:32:40|||||||||2
1726198370000|2024-09-13 03:32:50|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|8
1726198400000|2024-09-13 03:33:20|||||||||1
1726198410000|2024-09-13 03:33:30|5599.6|5598.9|5599.48|5598.78|5599.6|5598.9|5599.48|5598.78|11
1726198420000|2024-09-13 03:33:40|||||||||5
1726198430000|2024-09-13 03:33:50|5599.73|5599.03|5599.73|5599.03|5599.85|5599.15|5599.73|5599.03|56
1726198440000|2024-09-13 03:34:00|5599.85|5599.15|5599.98|5599.28|5599.98|5599.28|5599.85|5599.15|5
1726198460000|2024-09-13 03:34:20|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|5599.48|5598.78|10
1726198470000|2024-09-13 03:34:30|5599.6|5598.9|5599.73|5599.03|5599.73|5599.03|5599.48|5598.78|2
1726198480000|2024-09-13 03:34:40|5599.6|5598.9|5599.73|5599.03|5599.73|5599.03|5599.6|5598.9|11
1726198490000|2024-09-13 03:34:50|5599.85|5599.15|5599.73|5599.03|5599.85|5599.15|5599.73|5599.03|1
1726198510000|2024-09-13 03:35:10|5599.85|5599.15|5599.85|5599.15|5599.98|5599.28|5599.73|5599.03|3
1726198520000|2024-09-13 03:35:20|5599.98|5599.28|5600.23|5599.53|5600.23|5599.53|5599.98|5599.28|10
1726198540000|2024-09-13 03:35:40|5600.35|5599.65|5600.48|5599.78|5600.48|5599.78|5600.35|5599.65|16
1726198550000|2024-09-13 03:35:50|||||||||11
1726198570000|2024-09-13 03:36:10|5600.35|5599.65|5600.23|5599.53|5600.48|5599.78|5600.23|5599.53|25
1726198580000|2024-09-13 03:36:20|5600.48|5599.78|5600.35|5599.65|5600.48|5599.78|5600.23|5599.53|31
1726198590000|2024-09-13 03:36:30|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|1
1726198600000|2024-09-13 03:36:40|5600.6|5599.9|5600.6|5599.9|5600.6|5599.9|5600.6|5599.9|1
1726198610000|2024-09-13 03:36:50|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|27
1726198620000|2024-09-13 03:37:00|5600.35|5599.65|5600.48|5599.78|5600.48|5599.78|5600.35|5599.65|32
1726198630000|2024-09-13 03:37:10|5600.35|5599.65|5599.98|5599.28|5600.35|5599.65|5599.98|5599.28|8
1726198640000|2024-09-13 03:37:20|5600.1|5599.4|5600.1|5599.4|5600.23|5599.53|5599.98|5599.28|6
1726198650000|2024-09-13 03:37:30|5600.23|5599.53|5599.98|5599.28|5600.23|5599.53|5599.98|5599.28|3
1726198660000|2024-09-13 03:37:40|5600.1|5599.4|5600.23|5599.53|5600.23|5599.53|5599.98|5599.28|30
1726198670000|2024-09-13 03:37:50|||||||||1
1726198700000|2024-09-13 03:38:20|5600.35|5599.65|5600.23|5599.53|5600.48|5599.78|5600.23|5599.53|29
1726198710000|2024-09-13 03:38:30|5600.1|5599.4|5600.23|5599.53|5600.23|5599.53|5600.1|5599.4|9
1726198720000|2024-09-13 03:38:40|||||||||5
1726198740000|2024-09-13 03:39:00|5600.35|5599.65|5600.35|5599.65|5600.48|5599.78|5600.23|5599.53|19
1726198750000|2024-09-13 03:39:10|5600.48|5599.78|5600.35|5599.65|5600.48|5599.78|5600.35|5599.65|0
1726198760000|2024-09-13 03:39:20|5600.48|5599.78|5600.23|5599.53|5600.48|5599.78|5600.23|5599.53|2
1726198780000|2024-09-13 03:39:40|5600.35|5599.65|5600.48|5599.78|5600.48|5599.78|5600.35|5599.65|16
1726198790000|2024-09-13 03:39:50|5600.35|5599.65|5600.23|5599.53|5600.35|5599.65|5600.23|5599.53|13
1726198800000|2024-09-13 03:40:00|5600.35|5599.65|5600.48|5599.78|5600.48|5599.78|5600.35|5599.65|10
1726198810000|2024-09-13 03:40:10|5600.73|5600.03|5600.73|5600.03|5600.73|5600.03|5600.73|5600.03|3
1726198820000|2024-09-13 03:40:20|||||||||6
1726198830000|2024-09-13 03:40:30|||||||||3
1726198850000|2024-09-13 03:40:50|5600.85|5600.15|5600.73|5600.03|5600.85|5600.15|5600.73|5600.03|12
1726198870000|2024-09-13 03:41:10|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|14
1726198880000|2024-09-13 03:41:20|||||||||3
1726198890000|2024-09-13 03:41:30|5600.35|5599.65|5600.23|5599.53|5600.35|5599.65|5600.23|5599.53|22
1726198900000|2024-09-13 03:41:40|||||||||1
1726198910000|2024-09-13 03:41:50|||||||||14
1726198970000|2024-09-13 03:42:50|5600.35|5599.65|5600.48|5599.78|5600.48|5599.78|5600.35|5599.65|7
1726198980000|2024-09-13 03:43:00|5600.35|5599.65|5599.98|5599.28|5600.35|5599.65|5599.98|5599.28|13
1726199000000|2024-09-13 03:43:20|5600.1|5599.4|5600.23|5599.53|5600.23|5599.53|5600.1|5599.4|13
1726199010000|2024-09-13 03:43:30|||||||||162
1726199050000|2024-09-13 03:44:10|||||||||20
1726199060000|2024-09-13 03:44:20|||||||||6
1726199070000|2024-09-13 03:44:30|5600.35|5599.65|5600.23|5599.53|5600.35|5599.65|5600.23|5599.53|18
1726199080000|2024-09-13 03:44:40|5600.35|5599.65|5600.48|5599.78|5600.48|5599.78|5600.35|5599.65|1
1726199110000|2024-09-13 03:45:10|5600.73|5600.03|5600.73|5600.03|5600.73|5600.03|5600.73|5600.03|13
1726199120000|2024-09-13 03:45:20|5600.6|5599.9|5600.48|5599.78|5600.6|5599.9|5600.48|5599.78|7
1726199160000|2024-09-13 03:46:00|5599.98|5599.28|5599.98|5599.28|5600.23|5599.53|5599.98|5599.28|22
1726199170000|2024-09-13 03:46:10|||||||||3
1726199210000|2024-09-13 03:46:50|||||||||17
1726199220000|2024-09-13 03:47:00|||||||||1
1726199240000|2024-09-13 03:47:20|5600.1|5599.4|5600.1|5599.4|5600.1|5599.4|5600.1|5599.4|13
1726199250000|2024-09-13 03:47:30|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|0
1726199260000|2024-09-13 03:47:40|||||||||1
1726199280000|2024-09-13 03:48:00|5599.98|5599.28|5600.23|5599.53|5600.23|5599.53|5599.98|5599.28|11
1726199330000|2024-09-13 03:48:50|||||||||3
1726199340000|2024-09-13 03:49:00|||||||||1
1726199360000|2024-09-13 03:49:20|||||||||2
1726199370000|2024-09-13 03:49:30|5600.35|5599.65|5600.48|5599.78|5600.48|5599.78|5600.35|5599.65|17
1726199380000|2024-09-13 03:49:40|||||||||2
1726199390000|2024-09-13 03:49:50|5600.6|5599.9|5600.73|5600.03|5600.73|5600.03|5600.6|5599.9|4
1726199400000|2024-09-13 03:50:00|5600.48|5599.78|5600.48|5599.78|5600.6|5599.9|5600.48|5599.78|15
1726199410000|2024-09-13 03:50:10|5600.6|5599.9|5600.73|5600.03|5600.73|5600.03|5600.6|5599.9|2
1726199420000|2024-09-13 03:50:20|||||||||1
1726199470000|2024-09-13 03:51:10|5600.85|5600.15|5600.73|5600.03|5600.85|5600.15|5600.73|5600.03|13
1726199500000|2024-09-13 03:51:40|||||||||17
1726199520000|2024-09-13 03:52:00|5600.85|5600.15|5600.73|5600.03|5600.98|5600.28|5600.73|5600.03|21
1726199530000|2024-09-13 03:52:10|5600.85|5600.15|5600.85|5600.15|5600.98|5600.28|5600.73|5600.03|31
1726199540000|2024-09-13 03:52:20|5600.98|5600.28|5600.73|5600.03|5600.98|5600.28|5600.73|5600.03|11
1726199550000|2024-09-13 03:52:30|5600.98|5600.28|5600.85|5600.15|5600.98|5600.28|5600.85|5600.15|7
1726199560000|2024-09-13 03:52:40|5600.73|5600.03|5600.73|5600.03|5600.98|5600.28|5600.73|5600.03|3
1726199570000|2024-09-13 03:52:50|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|11
1726199580000|2024-09-13 03:53:00|5600.35|5599.65|5600.23|5599.53|5600.35|5599.65|5599.98|5599.28|6
1726199590000|2024-09-13 03:53:10|5600.1|5599.4|5599.98|5599.28|5600.1|5599.4|5599.98|5599.28|1
1726199600000|2024-09-13 03:53:20|5600.1|5599.4|5600.23|5599.53|5600.23|5599.53|5600.1|5599.4|6
1726199630000|2024-09-13 03:53:50|||||||||2
1726199640000|2024-09-13 03:54:00|5599.98|5599.28|5599.98|5599.28|5600.23|5599.53|5599.98|5599.28|25
1726199650000|2024-09-13 03:54:10|5600.1|5599.4|5600.23|5599.53|5600.23|5599.53|5600.1|5599.4|7
1726199680000|2024-09-13 03:54:40|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|5
1726199700000|2024-09-13 03:55:00|5600.35|5599.65|5600.23|5599.53|5600.35|5599.65|5600.23|5599.53|15
1726199710000|2024-09-13 03:55:10|5600.35|5599.65|5600.23|5599.53|5600.35|5599.65|5600.23|5599.53|4
1726199740000|2024-09-13 03:55:40|||||||||1
1726199760000|2024-09-13 03:56:00|5600.73|5600.03|5600.73|5600.03|5600.73|5600.03|5600.73|5600.03|11
1726199770000|2024-09-13 03:56:10|||||||||3
1726199780000|2024-09-13 03:56:20|5600.98|5600.28|5600.98|5600.28|5600.98|5600.28|5600.98|5600.28|1
1726199790000|2024-09-13 03:56:30|||||||||9
1726199800000|2024-09-13 03:56:40|5600.85|5600.15|5600.73|5600.03|5600.85|5600.15|5600.73|5600.03|12
1726199810000|2024-09-13 03:56:50|5600.85|5600.15|5600.73|5600.03|5600.85|5600.15|5600.73|5600.03|9
1726199820000|2024-09-13 03:57:00|5600.85|5600.15|5600.73|5600.03|5600.98|5600.28|5600.73|5600.03|18
1726199830000|2024-09-13 03:57:10|5600.85|5600.15|5600.98|5600.28|5600.98|5600.28|5600.85|5600.15|8
1726199840000|2024-09-13 03:57:20|||||||||1
1726199860000|2024-09-13 03:57:40|5600.85|5600.15|5600.73|5600.03|5600.85|5600.15|5600.73|5600.03|9
1726199880000|2024-09-13 03:58:00|||||||||2
1726199900000|2024-09-13 03:58:20|||||||||3
1726199930000|2024-09-13 03:58:50|||||||||7
1726199950000|2024-09-13 03:59:10|5600.85|5600.15|5600.73|5600.03|5600.85|5600.15|5600.73|5600.03|15
1726199970000|2024-09-13 03:59:30|5600.85|5600.15|5600.73|5600.03|5600.98|5600.28|5600.73|5600.03|5
1726200000000|2024-09-13 04:00:00|5600.85|5600.15|5600.73|5600.03|5600.98|5600.28|5600.73|5600.03|17
1726200010000|2024-09-13 04:00:10|5600.85|5600.15|5600.73|5600.03|5600.98|5600.28|5600.73|5600.03|33
1726200020000|2024-09-13 04:00:20|5600.98|5600.28|5600.73|5600.03|5600.98|5600.28|5600.73|5600.03|5
1726200040000|2024-09-13 04:00:40|5600.6|5599.9|5600.6|5599.9|5600.73|5600.03|5600.6|5599.9|5
1726200050000|2024-09-13 04:00:50|5600.73|5600.03|5600.73|5600.03|5600.73|5600.03|5600.73|5600.03|1
1726200060000|2024-09-13 04:01:00|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|7
1726200070000|2024-09-13 04:01:10|5600.35|5599.65|5600.48|5599.78|5600.48|5599.78|5600.35|5599.65|0
1726200080000|2024-09-13 04:01:20|||||||||1
1726200090000|2024-09-13 04:01:30|||||||||15
1726200100000|2024-09-13 04:01:40|5600.6|5599.9|5600.48|5599.78|5600.6|5599.9|5600.48|5599.78|3
1726200120000|2024-09-13 04:02:00|||||||||2
1726200130000|2024-09-13 04:02:10|5600.6|5599.9|5600.73|5600.03|5600.73|5600.03|5600.6|5599.9|6
1726200140000|2024-09-13 04:02:20|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|6
1726200150000|2024-09-13 04:02:30|5600.6|5599.9|5600.48|5599.78|5600.6|5599.9|5600.48|5599.78|5
1726200200000|2024-09-13 04:03:20|5600.35|5599.65|5600.48|5599.78|5600.48|5599.78|5600.23|5599.53|16
1726200230000|2024-09-13 04:03:50|5600.73|5600.03|5600.73|5600.03|5600.73|5600.03|5600.73|5600.03|9
1726200240000|2024-09-13 04:04:00|5600.6|5599.9|5600.6|5599.9|5600.73|5600.03|5600.48|5599.78|12
1726200250000|2024-09-13 04:04:10|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|2
1726200260000|2024-09-13 04:04:20|5600.6|5599.9|5600.73|5600.03|5600.73|5600.03|5600.48|5599.78|4
1726200270000|2024-09-13 04:04:30|5600.6|5599.9|5600.48|5599.78|5600.6|5599.9|5600.48|5599.78|1
1726200280000|2024-09-13 04:04:40|5600.6|5599.9|5600.6|5599.9|5600.73|5600.03|5600.6|5599.9|0
1726200290000|2024-09-13 04:04:50|5600.73|5600.03|5600.73|5600.03|5600.73|5600.03|5600.73|5600.03|0
1726200300000|2024-09-13 04:05:00|5600.6|5599.9|5600.6|5599.9|5600.73|5600.03|5600.6|5599.9|1
1726200310000|2024-09-13 04:05:10|5600.48|5599.78|5600.73|5600.03|5600.73|5600.03|5600.48|5599.78|6
1726200320000|2024-09-13 04:05:20|5600.6|5599.9|5600.48|5599.78|5600.73|5600.03|5600.48|5599.78|6
1726200370000|2024-09-13 04:06:10|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|11
1726200390000|2024-09-13 04:06:30|5599.98|5599.28|5599.98|5599.28|5600.23|5599.53|5599.98|5599.28|33
1726200400000|2024-09-13 04:06:40|5600.1|5599.4|5600.23|5599.53|5600.23|5599.53|5600.1|5599.4|9
1726200500000|2024-09-13 04:08:20|||||||||2
1726200510000|2024-09-13 04:08:30|5600.1|5599.4|5600.23|5599.53|5600.23|5599.53|5600.1|5599.4|15
1726200520000|2024-09-13 04:08:40|5600.1|5599.4|5599.98|5599.28|5600.1|5599.4|5599.98|5599.28|1
1726200530000|2024-09-13 04:08:50|||||||||10
1726200560000|2024-09-13 04:09:20|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|21
1726200610000|2024-09-13 04:10:10|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|12
1726200630000|2024-09-13 04:10:30|5600.73|5600.03|5600.73|5600.03|5600.73|5600.03|5600.73|5600.03|7
1726200640000|2024-09-13 04:10:40|||||||||4
1726200650000|2024-09-13 04:10:50|5600.6|5599.9|5600.73|5600.03|5600.73|5600.03|5600.6|5599.9|15
1726200670000|2024-09-13 04:11:10|||||||||9
1726200680000|2024-09-13 04:11:20|5600.85|5600.15|5600.98|5600.28|5600.98|5600.28|5600.85|5600.15|2
1726200690000|2024-09-13 04:11:30|5600.85|5600.15|5600.85|5600.15|5600.85|5600.15|5600.85|5600.15|8
1726200700000|2024-09-13 04:11:40|5600.73|5600.03|5600.73|5600.03|5600.85|5600.15|5600.73|5600.03|1
1726200720000|2024-09-13 04:12:00|5600.85|5600.15|5600.73|5600.03|5600.85|5600.15|5600.73|5600.03|5
1726200750000|2024-09-13 04:12:30|||||||||2
1726200760000|2024-09-13 04:12:40|5600.6|5599.9|5600.6|5599.9|5600.6|5599.9|5600.6|5599.9|14
1726200770000|2024-09-13 04:12:50|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|0
1726200780000|2024-09-13 04:13:00|5600.23|5599.53|5600.48|5599.78|5600.48|5599.78|5600.23|5599.53|12
1726200790000|2024-09-13 04:13:10|5600.35|5599.65|5600.48|5599.78|5600.48|5599.78|5600.23|5599.53|4
1726200800000|2024-09-13 04:13:20|5600.35|5599.65|5600.23|5599.53|5600.35|5599.65|5600.23|5599.53|2
1726200810000|2024-09-13 04:13:30|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|8
1726200820000|2024-09-13 04:13:40|5600.35|5599.65|5600.48|5599.78|5600.48|5599.78|5600.35|5599.65|2
1726200830000|2024-09-13 04:13:50|||||||||5
1726200850000|2024-09-13 04:14:10|||||||||3
1726200870000|2024-09-13 04:14:30|5600.6|5599.9|5600.6|5599.9|5600.6|5599.9|5600.6|5599.9|15
1726200880000|2024-09-13 04:14:40|5600.48|5599.78|5600.73|5600.03|5600.73|5600.03|5600.48|5599.78|12
1726200890000|2024-09-13 04:14:50|5600.6|5599.9|5600.48|5599.78|5600.6|5599.9|5600.48|5599.78|6
1726200900000|2024-09-13 04:15:00|5600.6|5599.9|5600.73|5600.03|5600.73|5600.03|5600.6|5599.9|1
1726200910000|2024-09-13 04:15:10|||||||||1
1726200960000|2024-09-13 04:16:00|||||||||2
1726200970000|2024-09-13 04:16:10|||||||||3
1726201020000|2024-09-13 04:17:00|5600.85|5600.15|5600.98|5600.28|5600.98|5600.28|5600.85|5600.15|11
1726201030000|2024-09-13 04:17:10|||||||||1
1726201040000|2024-09-13 04:17:20|5600.85|5600.15|5600.73|5600.03|5600.85|5600.15|5600.73|5600.03|10
1726201090000|2024-09-13 04:18:10|||||||||2
1726201130000|2024-09-13 04:18:50|||||||||5
1726201150000|2024-09-13 04:19:10|||||||||1
1726201160000|2024-09-13 04:19:20|5600.85|5600.15|5600.73|5600.03|5600.98|5600.28|5600.73|5600.03|11
1726201180000|2024-09-13 04:19:40|5600.85|5600.15|5600.73|5600.03|5600.85|5600.15|5600.73|5600.03|6
1726201240000|2024-09-13 04:20:40|||||||||15
1726201260000|2024-09-13 04:21:00|||||||||6
1726201280000|2024-09-13 04:21:20|5600.85|5600.15|5600.73|5600.03|5600.98|5600.28|5600.73|5600.03|14
1726201290000|2024-09-13 04:21:30|5600.85|5600.15|5600.73|5600.03|5600.85|5600.15|5600.73|5600.03|7
1726201300000|2024-09-13 04:21:40|5600.85|5600.15|5600.73|5600.03|5600.85|5600.15|5600.73|5600.03|6
1726201330000|2024-09-13 04:22:10|5600.6|5599.9|5600.48|5599.78|5600.6|5599.9|5600.48|5599.78|29
1726201340000|2024-09-13 04:22:20|||||||||1
1726201350000|2024-09-13 04:22:30|5600.35|5599.65|5600.23|5599.53|5600.35|5599.65|5600.23|5599.53|9
1726201360000|2024-09-13 04:22:40|5600.35|5599.65|5600.23|5599.53|5600.48|5599.78|5600.23|5599.53|18
1726201380000|2024-09-13 04:23:00|||||||||1
1726201410000|2024-09-13 04:23:30|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|2
1726201430000|2024-09-13 04:23:50|||||||||5
1726201480000|2024-09-13 04:24:40|||||||||8
1726201510000|2024-09-13 04:25:10|5600.35|5599.65|5600.23|5599.53|5600.35|5599.65|5600.23|5599.53|9
1726201570000|2024-09-13 04:26:10|5600.1|5599.4|5599.98|5599.28|5600.23|5599.53|5599.98|5599.28|22
1726201610000|2024-09-13 04:26:50|5600.1|5599.4|5600.23|5599.53|5600.23|5599.53|5600.1|5599.4|15
1726201620000|2024-09-13 04:27:00|5600.1|5599.4|5600.23|5599.53|5600.23|5599.53|5599.98|5599.28|17
1726201660000|2024-09-13 04:27:40|5600.1|5599.4|5600.23|5599.53|5600.23|5599.53|5599.98|5599.28|8
1726201700000|2024-09-13 04:28:20|||||||||3
1726201730000|2024-09-13 04:28:50|5600.1|5599.4|5600.23|5599.53|5600.23|5599.53|5600.1|5599.4|16
1726201750000|2024-09-13 04:29:10|5600.35|5599.65|5600.23|5599.53|5600.35|5599.65|5600.23|5599.53|6
1726201790000|2024-09-13 04:29:50|5600.35|5599.65|5600.48|5599.78|5600.48|5599.78|5600.35|5599.65|5
1726201810000|2024-09-13 04:30:10|||||||||3
1726201820000|2024-09-13 04:30:20|5600.6|5599.9|5600.73|5600.03|5600.73|5600.03|5600.6|5599.9|8
1726201830000|2024-09-13 04:30:30|5600.85|5600.15|5600.73|5600.03|5600.85|5600.15|5600.73|5600.03|10
1726201850000|2024-09-13 04:30:50|||||||||5
1726201890000|2024-09-13 04:31:30|||||||||3
1726201940000|2024-09-13 04:32:20|5600.6|5599.9|5599.98|5599.28|5600.6|5599.9|5599.98|5599.28|31
1726201950000|2024-09-13 04:32:30|5600.1|5599.4|5600.23|5599.53|5600.23|5599.53|5600.1|5599.4|11
1726201980000|2024-09-13 04:33:00|5600.35|5599.65|5600.23|5599.53|5600.35|5599.65|5600.23|5599.53|4
1726201990000|2024-09-13 04:33:10|5600.1|5599.4|5600.23|5599.53|5600.23|5599.53|5600.1|5599.4|9
1726202000000|2024-09-13 04:33:20|5600.1|5599.4|5599.98|5599.28|5600.23|5599.53|5599.98|5599.28|9
1726202010000|2024-09-13 04:33:30|5599.85|5599.15|5599.98|5599.28|5599.98|5599.28|5599.85|5599.15|17
1726202020000|2024-09-13 04:33:40|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|8
1726202040000|2024-09-13 04:34:00|||||||||1
1726202050000|2024-09-13 04:34:10|5600.1|5599.4|5599.98|5599.28|5600.23|5599.53|5599.98|5599.28|10
1726202060000|2024-09-13 04:34:20|||||||||1
1726202080000|2024-09-13 04:34:40|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|8
1726202120000|2024-09-13 04:35:20|||||||||7
1726202130000|2024-09-13 04:35:30|5600.35|5599.65|5600.23|5599.53|5600.35|5599.65|5600.23|5599.53|7
1726202150000|2024-09-13 04:35:50|5599.98|5599.28|5599.98|5599.28|5599.98|5599.28|5599.98|5599.28|6
1726202160000|2024-09-13 04:36:00|5600.1|5599.4|5600.48|5599.78|5600.48|5599.78|5600.1|5599.4|10
1726202170000|2024-09-13 04:36:10|||||||||15
1726202200000|2024-09-13 04:36:40|||||||||11
1726202220000|2024-09-13 04:37:00|||||||||17
1726202230000|2024-09-13 04:37:10|5600.73|5600.03|5600.48|5599.78|5600.73|5600.03|5600.48|5599.78|14
1726202240000|2024-09-13 04:37:20|5600.6|5599.9|5600.48|5599.78|5600.6|5599.9|5600.48|5599.78|22
1726202250000|2024-09-13 04:37:30|5600.73|5600.03|5600.98|5600.28|5600.98|5600.28|5600.73|5600.03|11
1726202260000|2024-09-13 04:37:40|5600.85|5600.15|5600.73|5600.03|5600.85|5600.15|5600.73|5600.03|6
1726202290000|2024-09-13 04:38:10|||||||||1
1726202330000|2024-09-13 04:38:50|||||||||7
1726202340000|2024-09-13 04:39:00|5600.6|5599.9|5600.6|5599.9|5600.6|5599.9|5600.6|5599.9|9
1726202350000|2024-09-13 04:39:10|5600.73|5600.03|5600.73|5600.03|5600.73|5600.03|5600.6|5599.9|1
1726202360000|2024-09-13 04:39:20|5600.6|5599.9|5600.48|5599.78|5600.6|5599.9|5600.48|5599.78|5
1726202370000|2024-09-13 04:39:30|5600.35|5599.65|5600.23|5599.53|5600.35|5599.65|5600.23|5599.53|13
1726202400000|2024-09-13 04:40:00|||||||||3
1726202420000|2024-09-13 04:40:20|5600.1|5599.4|5599.98|5599.28|5600.1|5599.4|5599.98|5599.28|8
1726202430000|2024-09-13 04:40:30|5600.1|5599.4|5599.98|5599.28|5600.23|5599.53|5599.98|5599.28|10
1726202440000|2024-09-13 04:40:40|||||||||3
1726202450000|2024-09-13 04:40:50|||||||||4
1726202470000|2024-09-13 04:41:10|5600.1|5599.4|5599.98|5599.28|5600.23|5599.53|5599.98|5599.28|25
1726202490000|2024-09-13 04:41:30|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|22
1726202500000|2024-09-13 04:41:40|5599.98|5599.28|5599.73|5599.03|5599.98|5599.28|5599.73|5599.03|9
1726202510000|2024-09-13 04:41:50|5599.85|5599.15|5599.85|5599.15|5599.85|5599.15|5599.85|5599.15|4
1726202520000|2024-09-13 04:42:00|5599.98|5599.28|5599.98|5599.28|5599.98|5599.28|5599.85|5599.15|3
1726202530000|2024-09-13 04:42:10|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|3
1726202550000|2024-09-13 04:42:30|5600.35|5599.65|5600.23|5599.53|5600.48|5599.78|5600.23|5599.53|14
1726202560000|2024-09-13 04:42:40|5600.35|5599.65|5600.48|5599.78|5600.48|5599.78|5600.35|5599.65|1
1726202600000|2024-09-13 04:43:20|5600.73|5600.03|5600.73|5600.03|5600.73|5600.03|5600.73|5600.03|15
1726202610000|2024-09-13 04:43:30|5600.85|5600.15|5600.85|5600.15|5600.98|5600.28|5600.73|5600.03|4
1726202620000|2024-09-13 04:43:40|5600.73|5600.03|5600.98|5600.28|5600.98|5600.28|5600.73|5600.03|1
1726202650000|2024-09-13 04:44:10|5601.23|5600.53|5601.23|5600.53|5601.23|5600.53|5601.23|5600.53|56
1726202680000|2024-09-13 04:44:40|5600.98|5600.28|5600.98|5600.28|5600.98|5600.28|5600.98|5600.28|24
1726202700000|2024-09-13 04:45:00|5601.1|5600.4|5601.23|5600.53|5601.23|5600.53|5601.1|5600.4|10
1726202710000|2024-09-13 04:45:10|5600.98|5600.28|5600.98|5600.28|5600.98|5600.28|5600.98|5600.28|5
1726202720000|2024-09-13 04:45:20|5600.85|5600.15|5600.73|5600.03|5600.85|5600.15|5600.73|5600.03|29
1726202730000|2024-09-13 04:45:30|5600.85|5600.15|5600.98|5600.28|5600.98|5600.28|5600.73|5600.03|9
1726202750000|2024-09-13 04:45:50|||||||||5
1726202770000|2024-09-13 04:46:10|||||||||3
1726202780000|2024-09-13 04:46:20|5601.1|5600.4|5601.23|5600.53|5601.23|5600.53|5601.1|5600.4|10
1726202790000|2024-09-13 04:46:30|||||||||17
1726202820000|2024-09-13 04:47:00|||||||||5
1726202830000|2024-09-13 04:47:10|||||||||7
1726202850000|2024-09-13 04:47:30|||||||||3
1726202860000|2024-09-13 04:47:40|5601.1|5600.4|5600.98|5600.28|5601.1|5600.4|5600.98|5600.28|44
1726202870000|2024-09-13 04:47:50|||||||||2
1726202880000|2024-09-13 04:48:00|||||||||1
1726202890000|2024-09-13 04:48:10|5601.1|5600.4|5601.23|5600.53|5601.23|5600.53|5601.1|5600.4|9
1726202910000|2024-09-13 04:48:30|||||||||30
1726202920000|2024-09-13 04:48:40|5601.1|5600.4|5600.98|5600.28|5601.1|5600.4|5600.98|5600.28|16
1726202930000|2024-09-13 04:48:50|||||||||1
1726202940000|2024-09-13 04:49:00|5600.85|5600.15|5600.73|5600.03|5600.98|5600.28|5600.73|5600.03|10
1726202950000|2024-09-13 04:49:10|5600.85|5600.15|5600.73|5600.03|5600.98|5600.28|5600.73|5600.03|8
1726202960000|2024-09-13 04:49:20|5600.85|5600.15|5600.98|5600.28|5600.98|5600.28|5600.85|5600.15|1
1726202990000|2024-09-13 04:49:50|||||||||1
1726203020000|2024-09-13 04:50:20|||||||||6
1726203030000|2024-09-13 04:50:30|5601.1|5600.4|5600.98|5600.28|5601.1|5600.4|5600.98|5600.28|0
1726203040000|2024-09-13 04:50:40|5601.23|5600.53|5601.23|5600.53|5601.23|5600.53|5601.23|5600.53|4
1726203060000|2024-09-13 04:51:00|||||||||2
1726203070000|2024-09-13 04:51:10|||||||||4
1726203080000|2024-09-13 04:51:20|||||||||5
1726203100000|2024-09-13 04:51:40|||||||||7
1726203140000|2024-09-13 04:52:20|||||||||6
1726203200000|2024-09-13 04:53:20|||||||||13
1726203220000|2024-09-13 04:53:40|5601.1|5600.4|5600.98|5600.28|5601.1|5600.4|5600.98|5600.28|12
1726203260000|2024-09-13 04:54:20|5601.1|5600.4|5601.1|5600.4|5601.23|5600.53|5601.1|5600.4|6
1726203270000|2024-09-13 04:54:30|5600.98|5600.28|5600.98|5600.28|5600.98|5600.28|5600.98|5600.28|0
1726203280000|2024-09-13 04:54:40|5601.1|5600.4|5601.1|5600.4|5601.1|5600.4|5601.1|5600.4|2
1726203290000|2024-09-13 04:54:50|5600.98|5600.28|5600.98|5600.28|5601.1|5600.4|5600.98|5600.28|2
1726203300000|2024-09-13 04:55:00|5601.1|5600.4|5600.98|5600.28|5601.1|5600.4|5600.98|5600.28|3
1726203320000|2024-09-13 04:55:20|5601.1|5600.4|5601.23|5600.53|5601.23|5600.53|5601.1|5600.4|4
1726203330000|2024-09-13 04:55:30|5600.98|5600.28|5600.98|5600.28|5600.98|5600.28|5600.98|5600.28|8
1726203340000|2024-09-13 04:55:40|5601.1|5600.4|5600.98|5600.28|5601.1|5600.4|5600.98|5600.28|1
1726203350000|2024-09-13 04:55:50|5601.1|5600.4|5600.98|5600.28|5601.1|5600.4|5600.98|5600.28|0
1726203370000|2024-09-13 04:56:10|5600.73|5600.03|5600.98|5600.28|5600.98|5600.28|5600.73|5600.03|9
1726203390000|2024-09-13 04:56:30|5600.85|5600.15|5600.98|5600.28|5600.98|5600.28|5600.73|5600.03|9
1726203440000|2024-09-13 04:57:20|5600.85|5600.15|5600.73|5600.03|5600.85|5600.15|5600.73|5600.03|11
1726203450000|2024-09-13 04:57:30|5600.85|5600.15|5600.98|5600.28|5600.98|5600.28|5600.85|5600.15|8
1726203460000|2024-09-13 04:57:40|5600.85|5600.15|5600.85|5600.15|5600.85|5600.15|5600.85|5600.15|1
1726203470000|2024-09-13 04:57:50|5600.98|5600.28|5600.98|5600.28|5600.98|5600.28|5600.98|5600.28|0
1726203480000|2024-09-13 04:58:00|5600.85|5600.15|5600.73|5600.03|5600.85|5600.15|5600.73|5600.03|3
1726203490000|2024-09-13 04:58:10|5600.85|5600.15|5600.85|5600.15|5600.85|5600.15|5600.85|5600.15|2
1726203500000|2024-09-13 04:58:20|5600.73|5600.03|5600.73|5600.03|5600.73|5600.03|5600.73|5600.03|1
1726203560000|2024-09-13 04:59:20|5600.6|5599.9|5600.6|5599.9|5600.6|5599.9|5600.6|5599.9|16
1726203570000|2024-09-13 04:59:30|5600.48|5599.78|5600.73|5600.03|5600.73|5600.03|5600.48|5599.78|2
1726203580000|2024-09-13 04:59:40|5600.6|5599.9|5600.73|5600.03|5600.73|5600.03|5600.48|5599.78|5
1726203590000|2024-09-13 04:59:50|5600.85|5600.15|5600.73|5600.03|5600.85|5600.15|5600.73|5600.03|1
1726203600000|2024-09-13 05:00:00|5600.85|5600.15|5600.73|5600.03|5600.98|5600.28|5600.73|5600.03|7
1726203610000|2024-09-13 05:00:10|5600.85|5600.15|5600.73|5600.03|5600.85|5600.15|5600.73|5600.03|1
1726203620000|2024-09-13 05:00:20|5600.85|5600.15|5600.73|5600.03|5600.85|5600.15|5600.73|5600.03|0
1726203660000|2024-09-13 05:01:00|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|13
1726203670000|2024-09-13 05:01:10|||||||||1
1726203720000|2024-09-13 05:02:00|5600.73|5600.03|5600.98|5600.28|5600.98|5600.28|5600.73|5600.03|44
1726203740000|2024-09-13 05:02:20|5600.85|5600.15|5600.98|5600.28|5600.98|5600.28|5600.85|5600.15|37
1726203750000|2024-09-13 05:02:30|5600.85|5600.15|5600.98|5600.28|5600.98|5600.28|5600.85|5600.15|5
1726203770000|2024-09-13 05:02:50|||||||||9
1726203790000|2024-09-13 05:03:10|||||||||2
1726203800000|2024-09-13 05:03:20|||||||||1
1726203810000|2024-09-13 05:03:30|5600.85|5600.15|5600.73|5600.03|5600.85|5600.15|5600.73|5600.03|10
1726203820000|2024-09-13 05:03:40|5600.6|5599.9|5600.48|5599.78|5600.6|5599.9|5600.48|5599.78|4
1726203830000|2024-09-13 05:03:50|5600.6|5599.9|5600.73|5600.03|5600.73|5600.03|5600.6|5599.9|5
1726203840000|2024-09-13 05:04:00|5600.85|5600.15|5600.98|5600.28|5600.98|5600.28|5600.85|5600.15|2
1726203850000|2024-09-13 05:04:10|5600.85|5600.15|5600.98|5600.28|5600.98|5600.28|5600.85|5600.15|8
1726203860000|2024-09-13 05:04:20|5600.85|5600.15|5600.98|5600.28|5600.98|5600.28|5600.73|5600.03|3
1726203880000|2024-09-13 05:04:40|||||||||3
1726203900000|2024-09-13 05:05:00|5600.85|5600.15|5600.98|5600.28|5600.98|5600.28|5600.73|5600.03|4
1726203920000|2024-09-13 05:05:20|5601.1|5600.4|5601.23|5600.53|5601.23|5600.53|5601.1|5600.4|2
1726203930000|2024-09-13 05:05:30|5601.35|5600.65|5601.73|5601.03|5601.73|5601.03|5601.35|5600.65|129
1726203940000|2024-09-13 05:05:40|5601.48|5600.78|5601.48|5600.78|5601.48|5600.78|5601.48|5600.78|10
1726203950000|2024-09-13 05:05:50|5601.23|5600.53|5601.23|5600.53|5601.23|5600.53|5601.23|5600.53|17
1726203960000|2024-09-13 05:06:00|5601.35|5600.65|5601.35|5600.65|5601.48|5600.78|5601.35|5600.65|7
1726203970000|2024-09-13 05:06:10|5601.23|5600.53|5601.35|5600.65|5601.35|5600.65|5601.23|5600.53|3
1726203980000|2024-09-13 05:06:20|5601.48|5600.78|5601.48|5600.78|5601.48|5600.78|5601.35|5600.65|0
1726204000000|2024-09-13 05:06:40|5601.35|5600.65|5600.98|5600.28|5601.35|5600.65|5600.98|5600.28|17
1726204020000|2024-09-13 05:07:00|5600.73|5600.03|5600.85|5600.15|5600.85|5600.15|5600.73|5600.03|14
1726204030000|2024-09-13 05:07:10|5600.98|5600.28|5600.98|5600.28|5600.98|5600.28|5600.73|5600.03|3
1726204040000|2024-09-13 05:07:20|5601.23|5600.53|5601.48|5600.78|5601.48|5600.78|5601.23|5600.53|20
1726204050000|2024-09-13 05:07:30|5601.6|5600.9|5601.73|5601.03|5601.73|5601.03|5601.6|5600.9|16
1726204060000|2024-09-13 05:07:40|5601.6|5600.9|5601.48|5600.78|5601.6|5600.9|5601.48|5600.78|8
1726204070000|2024-09-13 05:07:50|5601.6|5600.9|5601.98|5601.28|5601.98|5601.28|5601.6|5600.9|25
1726204080000|2024-09-13 05:08:00|5601.85|5601.15|5601.98|5601.28|5601.98|5601.28|5601.85|5601.15|10
1726204090000|2024-09-13 05:08:10|||||||||2
1726204100000|2024-09-13 05:08:20|5602.1|5601.4|5602.23|5601.53|5602.23|5601.53|5602.1|5601.4|8
1726204110000|2024-09-13 05:08:30|5602.48|5601.78|5602.23|5601.53|5602.98|5602.28|5602.23|5601.53|89
1726204120000|2024-09-13 05:08:40|5602.35|5601.65|5602.48|5601.78|5602.48|5601.78|5602.35|5601.65|8
1726204130000|2024-09-13 05:08:50|5602.6|5601.9|5602.85|5602.15|5602.98|5602.28|5602.6|5601.9|27
1726204140000|2024-09-13 05:09:00|5602.98|5602.28|5602.98|5602.28|5602.98|5602.28|5602.73|5602.03|25
1726204150000|2024-09-13 05:09:10|5603.1|5602.4|5603.23|5602.53|5603.23|5602.53|5603.1|5602.4|5
1726204160000|2024-09-13 05:09:20|5603.1|5602.4|5603.1|5602.4|5603.1|5602.4|5602.98|5602.28|9
1726204170000|2024-09-13 05:09:30|5603.23|5602.53|5603.23|5602.53|5603.23|5602.53|5603.23|5602.53|20
1726204180000|2024-09-13 05:09:40|5603.35|5602.65|5603.48|5602.78|5603.48|5602.78|5603.35|5602.65|10
1726204190000|2024-09-13 05:09:50|5603.35|5602.65|5603.48|5602.78|5603.48|5602.78|5603.35|5602.65|11
1726204200000|2024-09-13 05:10:00|5603.35|5602.65|5603.23|5602.53|5603.35|5602.65|5603.23|5602.53|15
1726204210000|2024-09-13 05:10:10|||||||||2
1726204220000|2024-09-13 05:10:20|5603.1|5602.4|5602.98|5602.28|5603.23|5602.53|5602.98|5602.28|30
1726204230000|2024-09-13 05:10:30|5602.73|5602.03|5602.73|5602.03|5602.73|5602.03|5602.73|5602.03|6
1726204240000|2024-09-13 05:10:40|5602.98|5602.28|5602.98|5602.28|5602.98|5602.28|5602.85|5602.15|51
1726204250000|2024-09-13 05:10:50|5602.85|5602.15|5603.23|5602.53|5603.23|5602.53|5602.85|5602.15|31
1726204260000|2024-09-13 05:11:00|5603.1|5602.4|5603.23|5602.53|5603.23|5602.53|5603.1|5602.4|4
1726204270000|2024-09-13 05:11:10|5603.1|5602.4|5602.98|5602.28|5603.23|5602.53|5602.98|5602.28|6
1726204280000|2024-09-13 05:11:20|5603.1|5602.4|5603.48|5602.78|5603.48|5602.78|5603.1|5602.4|18
1726204290000|2024-09-13 05:11:30|5603.35|5602.65|5603.48|5602.78|5603.48|5602.78|5603.23|5602.53|4
1726204300000|2024-09-13 05:11:40|||||||||1
1726204320000|2024-09-13 05:12:00|5603.23|5602.53|5603.48|5602.78|5603.48|5602.78|5603.23|5602.53|18
1726204330000|2024-09-13 05:12:10|5603.6|5602.9|5603.48|5602.78|5603.6|5602.9|5603.48|5602.78|19
1726204340000|2024-09-13 05:12:20|5603.6|5602.9|5603.48|5602.78|5603.6|5602.9|5603.48|5602.78|2
1726204350000|2024-09-13 05:12:30|||||||||1
1726204360000|2024-09-13 05:12:40|||||||||4
1726204370000|2024-09-13 05:12:50|||||||||1
1726204410000|2024-09-13 05:13:30|5603.6|5602.9|5603.48|5602.78|5603.73|5603.03|5603.48|5602.78|37
1726204420000|2024-09-13 05:13:40|5603.6|5602.9|5603.73|5603.03|5603.73|5603.03|5603.6|5602.9|2
1726204430000|2024-09-13 05:13:50|||||||||11
1726204460000|2024-09-13 05:14:20|||||||||2
1726204470000|2024-09-13 05:14:30|5603.85|5603.15|5603.73|5603.03|5603.98|5603.28|5603.73|5603.03|19
1726204480000|2024-09-13 05:14:40|||||||||4
1726204490000|2024-09-13 05:14:50|5603.85|5603.15|5603.98|5603.28|5603.98|5603.28|5603.85|5603.15|12
1726204500000|2024-09-13 05:15:00|5604.1|5603.4|5603.98|5603.28|5604.23|5603.53|5603.98|5603.28|36
1726204520000|2024-09-13 05:15:20|5603.73|5603.03|5603.73|5603.03|5603.73|5603.03|5603.73|5603.03|14
1726204530000|2024-09-13 05:15:30|5603.48|5602.78|5603.48|5602.78|5603.48|5602.78|5603.48|5602.78|4
1726204540000|2024-09-13 05:15:40|5603.73|5603.03|5603.73|5603.03|5603.73|5603.03|5603.73|5603.03|10
1726204570000|2024-09-13 05:16:10|||||||||5
1726204580000|2024-09-13 05:16:20|5603.85|5603.15|5603.73|5603.03|5603.85|5603.15|5603.73|5603.03|15
1726204590000|2024-09-13 05:16:30|5603.85|5603.15|5603.73|5603.03|5603.85|5603.15|5603.73|5603.03|4
1726204600000|2024-09-13 05:16:40|5603.48|5602.78|5603.48|5602.78|5603.48|5602.78|5603.48|5602.78|10
1726204610000|2024-09-13 05:16:50|||||||||2
1726204620000|2024-09-13 05:17:00|5603.23|5602.53|5603.23|5602.53|5603.23|5602.53|5603.23|5602.53|3
1726204640000|2024-09-13 05:17:20|||||||||1
1726204720000|2024-09-13 05:18:40|5603.35|5602.65|5603.48|5602.78|5603.48|5602.78|5603.35|5602.65|11
1726204730000|2024-09-13 05:18:50|5603.35|5602.65|5603.23|5602.53|5603.35|5602.65|5603.23|5602.53|16
1726204740000|2024-09-13 05:19:00|5602.98|5602.28|5602.98|5602.28|5602.98|5602.28|5602.98|5602.28|17
1726204750000|2024-09-13 05:19:10|5603.23|5602.53|5603.23|5602.53|5603.23|5602.53|5603.23|5602.53|8
1726204770000|2024-09-13 05:19:30|5603.48|5602.78|5603.48|5602.78|5603.48|5602.78|5603.48|5602.78|7
1726204790000|2024-09-13 05:19:50|5603.73|5603.03|5603.73|5603.03|5603.73|5603.03|5603.73|5603.03|12
1726204800000|2024-09-13 05:20:00|||||||||5
1726204820000|2024-09-13 05:20:20|||||||||6
1726204830000|2024-09-13 05:20:30|5603.85|5603.15|5603.48|5602.78|5603.98|5603.28|5603.48|5602.78|34
1726204840000|2024-09-13 05:20:40|5603.6|5602.9|5603.73|5603.03|5603.73|5603.03|5603.6|5602.9|8
1726204870000|2024-09-13 05:21:10|5603.98|5603.28|5603.98|5603.28|5603.98|5603.28|5603.98|5603.28|12
1726204880000|2024-09-13 05:21:20|5603.85|5603.15|5603.98|5603.28|5603.98|5603.28|5603.85|5603.15|2
1726204890000|2024-09-13 05:21:30|5603.85|5603.15|5603.73|5603.03|5603.85|5603.15|5603.73|5603.03|4
1726204900000|2024-09-13 05:21:40|5603.98|5603.28|5603.98|5603.28|5603.98|5603.28|5603.85|5603.15|4
1726204910000|2024-09-13 05:21:50|5603.85|5603.15|5603.73|5603.03|5603.85|5603.15|5603.73|5603.03|5
1726204930000|2024-09-13 05:22:10|5603.85|5603.15|5603.98|5603.28|5603.98|5603.28|5603.85|5603.15|9
1726204950000|2024-09-13 05:22:30|5603.73|5603.03|5603.73|5603.03|5603.73|5603.03|5603.73|5603.03|6
1726204970000|2024-09-13 05:22:50|5603.85|5603.15|5603.98|5603.28|5603.98|5603.28|5603.85|5603.15|5
1726204980000|2024-09-13 05:23:00|||||||||2
1726205020000|2024-09-13 05:23:40|5604.1|5603.4|5604.23|5603.53|5604.23|5603.53|5604.1|5603.4|7
1726205040000|2024-09-13 05:24:00|||||||||4
1726205050000|2024-09-13 05:24:10|5604.35|5603.65|5604.23|5603.53|5604.35|5603.65|5604.23|5603.53|28
1726205060000|2024-09-13 05:24:20|5603.98|5603.28|5603.98|5603.28|5603.98|5603.28|5603.73|5603.03|51
1726205070000|2024-09-13 05:24:30|5603.85|5603.15|5603.73|5603.03|5603.85|5603.15|5603.73|5603.03|4
1726205100000|2024-09-13 05:25:00|||||||||1
1726205110000|2024-09-13 05:25:10|5603.6|5602.9|5603.73|5603.03|5603.73|5603.03|5603.6|5602.9|14
1726205120000|2024-09-13 05:25:20|||||||||2
1726205140000|2024-09-13 05:25:40|5603.85|5603.15|5603.73|5603.03|5603.85|5603.15|5603.73|5603.03|15
1726205150000|2024-09-13 05:25:50|5603.85|5603.15|5603.73|5603.03|5603.98|5603.28|5603.73|5603.03|30
1726205180000|2024-09-13 05:26:20|5603.85|5603.15|5603.98|5603.28|5603.98|5603.28|5603.85|5603.15|8
1726205190000|2024-09-13 05:26:30|5604.1|5603.4|5603.98|5603.28|5604.1|5603.4|5603.98|5603.28|10
1726205210000|2024-09-13 05:26:50|5603.85|5603.15|5603.73|5603.03|5603.85|5603.15|5603.73|5603.03|11
1726205220000|2024-09-13 05:27:00|5603.48|5602.78|5603.48|5602.78|5603.48|5602.78|5603.48|5602.78|9
1726205230000|2024-09-13 05:27:10|5603.6|5602.9|5603.73|5603.03|5603.73|5603.03|5603.48|5602.78|8
1726205240000|2024-09-13 05:27:20|5603.6|5602.9|5603.73|5603.03|5603.73|5603.03|5603.6|5602.9|1
1726205250000|2024-09-13 05:27:30|5603.6|5602.9|5603.73|5603.03|5603.73|5603.03|5603.48|5602.78|13
1726205260000|2024-09-13 05:27:40|||||||||1
1726205270000|2024-09-13 05:27:50|||||||||2
1726205290000|2024-09-13 05:28:10|5603.98|5603.28|5603.98|5603.28|5603.98|5603.28|5603.98|5603.28|5
1726205320000|2024-09-13 05:28:40|5604.23|5603.53|5604.23|5603.53|5604.35|5603.65|5604.23|5603.53|13
1726205330000|2024-09-13 05:28:50|5604.35|5603.65|5604.48|5603.78|5604.48|5603.78|5604.35|5603.65|17
1726205340000|2024-09-13 05:29:00|||||||||14
1726205350000|2024-09-13 05:29:10|5604.35|5603.65|5604.35|5603.65|5604.35|5603.65|5604.35|5603.65|2
1726205360000|2024-09-13 05:29:20|5604.48|5603.78|5604.48|5603.78|5604.48|5603.78|5604.48|5603.78|2
1726205400000|2024-09-13 05:30:00|||||||||32
1726205410000|2024-09-13 05:30:10|||||||||11
1726205420000|2024-09-13 05:30:20|5604.35|5603.65|5604.23|5603.53|5604.35|5603.65|5604.23|5603.53|13
1726205430000|2024-09-13 05:30:30|5603.98|5603.28|5603.98|5603.28|5603.98|5603.28|5603.98|5603.28|2
1726205440000|2024-09-13 05:30:40|5604.1|5603.4|5604.1|5603.4|5604.1|5603.4|5604.1|5603.4|17
1726205450000|2024-09-13 05:30:50|5603.98|5603.28|5603.98|5603.28|5604.23|5603.53|5603.98|5603.28|8
1726205460000|2024-09-13 05:31:00|||||||||2
1726205470000|2024-09-13 05:31:10|5603.85|5603.15|5603.98|5603.28|5603.98|5603.28|5603.73|5603.03|15
1726205480000|2024-09-13 05:31:20|5603.85|5603.15|5603.98|5603.28|5603.98|5603.28|5603.85|5603.15|1
1726205490000|2024-09-13 05:31:30|||||||||3
1726205500000|2024-09-13 05:31:40|5604.1|5603.4|5604.48|5603.78|5604.48|5603.78|5604.1|5603.4|12
1726205510000|2024-09-13 05:31:50|5604.6|5603.9|5604.73|5604.03|5604.73|5604.03|5604.48|5603.78|31
1726205520000|2024-09-13 05:32:00|5604.48|5603.78|5604.48|5603.78|5604.48|5603.78|5604.48|5603.78|6
1726205560000|2024-09-13 05:32:40|||||||||8
1726205580000|2024-09-13 05:33:00|5604.6|5603.9|5604.73|5604.03|5604.73|5604.03|5604.48|5603.78|11
1726205600000|2024-09-13 05:33:20|5604.98|5604.28|5604.98|5604.28|5604.98|5604.28|5604.98|5604.28|44
1726205610000|2024-09-13 05:33:30|5605.1|5604.4|5605.1|5604.4|5605.23|5604.53|5605.1|5604.4|55
1726205620000|2024-09-13 05:33:40|5605.23|5604.53|5604.73|5604.03|5605.23|5604.53|5604.73|5604.03|33
1726205640000|2024-09-13 05:34:00|||||||||13
1726205650000|2024-09-13 05:34:10|5604.6|5603.9|5604.23|5603.53|5604.6|5603.9|5604.23|5603.53|21
1726205660000|2024-09-13 05:34:20|5604.35|5603.65|5603.98|5603.28|5604.48|5603.78|5603.98|5603.28|46
1726205670000|2024-09-13 05:34:30|5604.23|5603.53|5604.23|5603.53|5604.48|5603.78|5604.23|5603.53|24
1726205680000|2024-09-13 05:34:40|5604.35|5603.65|5604.48|5603.78|5604.48|5603.78|5604.35|5603.65|12
1726205690000|2024-09-13 05:34:50|5604.6|5603.9|5604.48|5603.78|5604.6|5603.9|5604.48|5603.78|3
1726205700000|2024-09-13 05:35:00|5604.23|5603.53|5604.48|5603.78|5604.48|5603.78|5604.23|5603.53|24
1726205710000|2024-09-13 05:35:10|5604.6|5603.9|5604.48|5603.78|5604.73|5604.03|5604.48|5603.78|17
1726205720000|2024-09-13 05:35:20|5604.6|5603.9|5604.48|5603.78|5604.6|5603.9|5604.48|5603.78|6
1726205740000|2024-09-13 05:35:40|5604.73|5604.03|5604.73|5604.03|5604.73|5604.03|5604.73|5604.03|6
1726205750000|2024-09-13 05:35:50|5604.6|5603.9|5604.6|5603.9|5604.6|5603.9|5604.6|5603.9|4
1726205760000|2024-09-13 05:36:00|5604.48|5603.78|5604.23|5603.53|5604.48|5603.78|5604.23|5603.53|27
1726205770000|2024-09-13 05:36:10|5604.1|5603.4|5603.98|5603.28|5604.1|5603.4|5603.98|5603.28|34
1726205780000|2024-09-13 05:36:20|5603.85|5603.15|5603.73|5603.03|5603.85|5603.15|5603.73|5603.03|7
1726205790000|2024-09-13 05:36:30|5603.85|5603.15|5603.98|5603.28|5603.98|5603.28|5603.85|5603.15|26
1726205800000|2024-09-13 05:36:40|||||||||16
1726205820000|2024-09-13 05:37:00|5603.85|5603.15|5604.23|5603.53|5604.23|5603.53|5603.85|5603.15|30
1726205840000|2024-09-13 05:37:20|5604.35|5603.65|5604.23|5603.53|5604.48|5603.78|5604.23|5603.53|12
1726205850000|2024-09-13 05:37:30|5604.1|5603.4|5603.98|5603.28|5604.1|5603.4|5603.98|5603.28|7
1726205880000|2024-09-13 05:38:00|5603.85|5603.15|5603.98|5603.28|5603.98|5603.28|5603.73|5603.03|11
1726205890000|2024-09-13 05:38:10|5604.23|5603.53|5604.48|5603.78|5604.48|5603.78|5604.1|5603.4|50
1726205900000|2024-09-13 05:38:20|5604.35|5603.65|5604.48|5603.78|5604.48|5603.78|5604.35|5603.65|35
1726205920000|2024-09-13 05:38:40|5604.6|5603.9|5604.73|5604.03|5604.73|5604.03|5604.6|5603.9|23
1726205940000|2024-09-13 05:39:00|||||||||8
1726205950000|2024-09-13 05:39:10|||||||||3
1726205990000|2024-09-13 05:39:50|||||||||68
1726206000000|2024-09-13 05:40:00|5604.98|5604.28|5604.98|5604.28|5604.98|5604.28|5604.85|5604.15|115
1726206010000|2024-09-13 05:40:10|||||||||2
1726206020000|2024-09-13 05:40:20|5605.1|5604.4|5604.98|5604.28|5605.1|5604.4|5604.98|5604.28|23
1726206030000|2024-09-13 05:40:30|||||||||2
1726206040000|2024-09-13 05:40:40|||||||||29
1726206050000|2024-09-13 05:40:50|||||||||4
1726206060000|2024-09-13 05:41:00|5604.85|5604.15|5604.98|5604.28|5604.98|5604.28|5604.85|5604.15|66
1726206070000|2024-09-13 05:41:10|5605.23|5604.53|5605.23|5604.53|5605.23|5604.53|5605.23|5604.53|18
1726206080000|2024-09-13 05:41:20|5605.35|5604.65|5605.48|5604.78|5605.48|5604.78|5605.35|5604.65|26
1726206090000|2024-09-13 05:41:30|||||||||44
1726206110000|2024-09-13 05:41:50|5605.35|5604.65|5605.73|5605.03|5605.73|5605.03|5605.35|5604.65|33
1726206120000|2024-09-13 05:42:00|5606.48|5605.78|5608.48|5607.78|5608.48|5607.78|5606.48|5605.78|938
1726206130000|2024-09-13 05:42:10|5608.6|5607.9|5608.48|5607.78|5608.6|5607.9|5608.23|5607.53|92
1726206140000|2024-09-13 05:42:20|5608.35|5607.65|5608.23|5607.53|5608.35|5607.65|5608.1|5607.4|59
1726206150000|2024-09-13 05:42:30|5608.1|5607.4|5607.98|5607.28|5608.1|5607.4|5607.98|5607.28|48
1726206160000|2024-09-13 05:42:40|5607.73|5607.03|5606.98|5606.28|5607.73|5607.03|5606.98|5606.28|86
1726206170000|2024-09-13 05:42:50|5607.1|5606.4|5606.98|5606.28|5607.1|5606.4|5606.98|5606.28|17
1726206180000|2024-09-13 05:43:00|5606.73|5606.03|5606.48|5605.78|5606.73|5606.03|5606.48|5605.78|51
1726206200000|2024-09-13 05:43:20|5606.73|5606.03|5606.98|5606.28|5606.98|5606.28|5606.73|5606.03|45
1726206210000|2024-09-13 05:43:30|5607.23|5606.53|5607.23|5606.53|5607.23|5606.53|5607.1|5606.4|15
1726206220000|2024-09-13 05:43:40|5606.73|5606.03|5606.73|5606.03|5606.73|5606.03|5606.73|5606.03|18
1726206230000|2024-09-13 05:43:50|5606.85|5606.15|5606.73|5606.03|5606.98|5606.28|5606.73|5606.03|11
1726206240000|2024-09-13 05:44:00|5606.48|5605.78|5606.48|5605.78|5606.48|5605.78|5606.48|5605.78|29
1726206250000|2024-09-13 05:44:10|5606.6|5605.9|5606.48|5605.78|5606.6|5605.9|5606.48|5605.78|60
1726206260000|2024-09-13 05:44:20|||||||||7
1726206280000|2024-09-13 05:44:40|5606.73|5606.03|5606.6|5605.9|5606.73|5606.03|5606.48|5605.78|19
1726206290000|2024-09-13 05:44:50|5606.73|5606.03|5606.73|5606.03|5606.73|5606.03|5606.73|5606.03|14
1726206300000|2024-09-13 05:45:00|5606.85|5606.15|5606.23|5605.53|5606.85|5606.15|5606.23|5605.53|37
1726206310000|2024-09-13 05:45:10|5606.1|5605.4|5605.23|5604.53|5606.1|5605.4|5605.23|5604.53|15
1726206320000|2024-09-13 05:45:20|5605.35|5604.65|5605.48|5604.78|5605.48|5604.78|5605.23|5604.53|13
1726206330000|2024-09-13 05:45:30|5605.35|5604.65|5605.23|5604.53|5605.48|5604.78|5605.23|5604.53|30
1726206340000|2024-09-13 05:45:40|5605.35|5604.65|5605.23|5604.53|5605.48|5604.78|5605.23|5604.53|9
1726206350000|2024-09-13 05:45:50|5605.35|5604.65|5605.73|5605.03|5605.73|5605.03|5605.35|5604.65|28
1726206360000|2024-09-13 05:46:00|5605.6|5604.9|5605.48|5604.78|5605.6|5604.9|5605.48|5604.78|7
1726206370000|2024-09-13 05:46:10|5605.35|5604.65|5604.98|5604.28|5605.35|5604.65|5604.98|5604.28|36
1726206380000|2024-09-13 05:46:20|5605.23|5604.53|5605.23|5604.53|5605.23|5604.53|5605.23|5604.53|8
1726206390000|2024-09-13 05:46:30|5605.1|5604.4|5605.73|5605.03|5605.73|5605.03|5605.1|5604.4|24
1726206420000|2024-09-13 05:47:00|5605.6|5604.9|5605.73|5605.03|5605.73|5605.03|5605.6|5604.9|9
1726206430000|2024-09-13 05:47:10|5605.98|5605.28|5605.98|5605.28|5605.98|5605.28|5605.98|5605.28|22
1726206440000|2024-09-13 05:47:20|||||||||5
1726206450000|2024-09-13 05:47:30|5605.73|5605.03|5605.73|5605.03|5605.73|5605.03|5605.73|5605.03|13
1726206460000|2024-09-13 05:47:40|5605.6|5604.9|5605.48|5604.78|5605.6|5604.9|5605.48|5604.78|6
1726206470000|2024-09-13 05:47:50|5605.73|5605.03|5605.73|5605.03|5605.73|5605.03|5605.73|5605.03|14
1726206480000|2024-09-13 05:48:00|5605.6|5604.9|5605.73|5605.03|5605.73|5605.03|5605.6|5604.9|6
1726206490000|2024-09-13 05:48:10|5605.6|5604.9|5605.35|5604.65|5605.6|5604.9|5605.35|5604.65|11
1726206500000|2024-09-13 05:48:20|5605.23|5604.53|5605.23|5604.53|5605.23|5604.53|5605.23|5604.53|1
1726206510000|2024-09-13 05:48:30|5605.1|5604.4|5605.23|5604.53|5605.23|5604.53|5604.98|5604.28|12
1726206520000|2024-09-13 05:48:40|5605.35|5604.65|5605.48|5604.78|5605.48|5604.78|5605.35|5604.65|13
1726206530000|2024-09-13 05:48:50|5605.35|5604.65|5605.23|5604.53|5605.48|5604.78|5605.23|5604.53|4
1726206560000|2024-09-13 05:49:20|5605.1|5604.4|5604.98|5604.28|5605.1|5604.4|5604.98|5604.28|11
1726206570000|2024-09-13 05:49:30|5604.85|5604.15|5604.73|5604.03|5604.85|5604.15|5604.73|5604.03|10
1726206580000|2024-09-13 05:49:40|5604.48|5603.78|5604.48|5603.78|5604.48|5603.78|5604.48|5603.78|14
1726206590000|2024-09-13 05:49:50|||||||||27
1726206600000|2024-09-13 05:50:00|||||||||26
1726206610000|2024-09-13 05:50:10|5604.23|5603.53|5603.23|5602.53|5604.23|5603.53|5603.23|5602.53|80
1726206620000|2024-09-13 05:50:20|5602.98|5602.28|5603.48|5602.78|5603.48|5602.78|5602.98|5602.28|19
1726206630000|2024-09-13 05:50:30|5603.35|5602.65|5603.48|5602.78|5603.48|5602.78|5603.23|5602.53|5
1726206640000|2024-09-13 05:50:40|5603.35|5602.65|5603.48|5602.78|5603.48|5602.78|5603.23|5602.53|10
1726206650000|2024-09-13 05:50:50|5603.35|5602.65|5603.23|5602.53|5603.35|5602.65|5602.98|5602.28|18
1726206660000|2024-09-13 05:51:00|5602.98|5602.28|5603.48|5602.78|5603.48|5602.78|5602.98|5602.28|82
1726206670000|2024-09-13 05:51:10|5603.6|5602.9|5603.48|5602.78|5603.6|5602.9|5603.48|5602.78|12
1726206680000|2024-09-13 05:51:20|5603.35|5602.65|5603.23|5602.53|5603.48|5602.78|5603.23|5602.53|4
1726206690000|2024-09-13 05:51:30|5603.35|5602.65|5603.48|5602.78|5603.48|5602.78|5603.23|5602.53|24
1726206700000|2024-09-13 05:51:40|5603.6|5602.9|5603.73|5603.03|5603.73|5603.03|5603.6|5602.9|7
1726206710000|2024-09-13 05:51:50|5603.48|5602.78|5603.48|5602.78|5603.48|5602.78|5603.48|5602.78|8
1726206720000|2024-09-13 05:52:00|5603.35|5602.65|5603.23|5602.53|5603.48|5602.78|5603.23|5602.53|14
1726206730000|2024-09-13 05:52:10|5603.35|5602.65|5603.48|5602.78|5603.73|5603.03|5603.35|5602.65|10
1726206740000|2024-09-13 05:52:20|5603.35|5602.65|5603.48|5602.78|5603.73|5603.03|5603.23|5602.53|12
1726206750000|2024-09-13 05:52:30|||||||||3
1726206760000|2024-09-13 05:52:40|5603.6|5602.9|5603.48|5602.78|5603.73|5603.03|5603.48|5602.78|14
1726206770000|2024-09-13 05:52:50|5603.6|5602.9|5603.48|5602.78|5603.73|5603.03|5603.48|5602.78|5
1726206790000|2024-09-13 05:53:10|5603.6|5602.9|5603.73|5603.03|5603.73|5603.03|5603.6|5602.9|6
1726206800000|2024-09-13 05:53:20|||||||||2
1726206810000|2024-09-13 05:53:30|5603.6|5602.9|5603.48|5602.78|5603.6|5602.9|5603.48|5602.78|20
1726206820000|2024-09-13 05:53:40|5603.6|5602.9|5603.35|5602.65|5603.6|5602.9|5603.23|5602.53|27
1726206830000|2024-09-13 05:53:50|5603.23|5602.53|5603.23|5602.53|5603.48|5602.78|5603.23|5602.53|11
1726206840000|2024-09-13 05:54:00|5603.35|5602.65|5603.35|5602.65|5603.48|5602.78|5603.35|5602.65|13
1726206850000|2024-09-13 05:54:10|5603.48|5602.78|5603.73|5603.03|5603.73|5603.03|5603.48|5602.78|3
1726206860000|2024-09-13 05:54:20|||||||||10
1726206870000|2024-09-13 05:54:30|5603.48|5602.78|5603.85|5603.15|5603.85|5603.15|5603.48|5602.78|13
1726206880000|2024-09-13 05:54:40|5603.48|5602.78|5603.6|5602.9|5603.73|5603.03|5603.48|5602.78|65
1726206890000|2024-09-13 05:54:50|5603.73|5603.03|5603.23|5602.53|5603.73|5603.03|5603.23|5602.53|5
1726206900000|2024-09-13 05:55:00|5603.35|5602.65|5602.98|5602.28|5603.48|5602.78|5602.98|5602.28|10
1726206910000|2024-09-13 05:55:10|5602.73|5602.03|5602.98|5602.28|5602.98|5602.28|5602.73|5602.03|7
1726206920000|2024-09-13 05:55:20|5602.85|5602.15|5602.73|5602.03|5602.98|5602.28|5602.73|5602.03|10
1726206930000|2024-09-13 05:55:30|||||||||12
1726206940000|2024-09-13 05:55:40|5602.48|5601.78|5601.6|5600.9|5602.73|5602.03|5601.48|5600.78|123
1726206950000|2024-09-13 05:55:50|5601.48|5600.78|5601.48|5600.78|5601.48|5600.78|5601.48|5600.78|31
1726206960000|2024-09-13 05:56:00|5601.73|5601.03|5601.73|5601.03|5601.73|5601.03|5601.48|5600.78|31
1726206970000|2024-09-13 05:56:10|5601.85|5601.15|5601.73|5601.03|5601.98|5601.28|5601.73|5601.03|53
1726206980000|2024-09-13 05:56:20|||||||||1
1726206990000|2024-09-13 05:56:30|5601.85|5601.15|5601.73|5601.03|5601.85|5601.15|5601.73|5601.03|1
1726207000000|2024-09-13 05:56:40|5601.85|5601.15|5601.73|5601.03|5601.98|5601.28|5601.73|5601.03|42
1726207010000|2024-09-13 05:56:50|5601.6|5600.9|5601.73|5601.03|5601.73|5601.03|5601.48|5600.78|18
1726207030000|2024-09-13 05:57:10|5601.85|5601.15|5601.23|5600.53|5601.85|5601.15|5601.23|5600.53|33
1726207040000|2024-09-13 05:57:20|5600.73|5600.03|5601.23|5600.53|5601.48|5600.78|5600.73|5600.03|53
1726207070000|2024-09-13 05:57:50|5601.1|5600.4|5601.1|5600.4|5601.1|5600.4|5600.98|5600.28|19
1726207080000|2024-09-13 05:58:00|5601.23|5600.53|5601.23|5600.53|5601.23|5600.53|5600.98|5600.28|4
1726207090000|2024-09-13 05:58:10|5601.1|5600.4|5601.1|5600.4|5601.23|5600.53|5601.1|5600.4|6
1726207100000|2024-09-13 05:58:20|5601.23|5600.53|5601.23|5600.53|5601.23|5600.53|5601.1|5600.4|14
1726207110000|2024-09-13 05:58:30|5601.1|5600.4|5600.98|5600.28|5601.1|5600.4|5600.98|5600.28|7
1726207120000|2024-09-13 05:58:40|5600.73|5600.03|5600.73|5600.03|5600.73|5600.03|5600.73|5600.03|3
1726207130000|2024-09-13 05:58:50|5600.6|5599.9|5600.6|5599.9|5600.73|5600.03|5600.48|5599.78|11
1726207140000|2024-09-13 05:59:00|5600.73|5600.03|5600.48|5599.78|5600.73|5600.03|5600.48|5599.78|5
1726207150000|2024-09-13 05:59:10|5600.23|5599.53|5600.48|5599.78|5600.48|5599.78|5600.23|5599.53|22
1726207160000|2024-09-13 05:59:20|5600.35|5599.65|5600.23|5599.53|5600.35|5599.65|5600.23|5599.53|12
1726207170000|2024-09-13 05:59:30|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|5600.23|5599.53|28
1726207180000|2024-09-13 05:59:40|5600.23|5599.53|5599.98|5599.28|5600.23|5599.53|5599.98|5599.28|23
1726207190000|2024-09-13 05:59:50|||||||||17
1726207200000|2024-09-13 06:00:00|5600.23|5599.53|5600.35|5599.65|5600.35|5599.65|5599.98|5599.28|62
1726207210000|2024-09-13 06:00:10|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|5600.23|5599.53|24
1726207220000|2024-09-13 06:00:20|5600.6|5599.9|5600.6|5599.9|5600.73|5600.03|5600.48|5599.78|21
1726207230000|2024-09-13 06:00:30|5600.73|5600.03|5600.23|5599.53|5600.73|5600.03|5600.1|5599.4|14
1726207240000|2024-09-13 06:00:40|5599.98|5599.28|5599.48|5598.78|5599.98|5599.28|5599.48|5598.78|23
1726207250000|2024-09-13 06:00:50|5599.35|5598.65|5599.48|5598.78|5599.48|5598.78|5598.98|5598.28|85
1726207260000|2024-09-13 06:01:00|5599.35|5598.65|5599.48|5598.78|5599.48|5598.78|5598.98|5598.28|47
1726207270000|2024-09-13 06:01:10|5599.73|5599.03|5599.73|5599.03|5599.98|5599.28|5599.6|5598.9|39
1726207280000|2024-09-13 06:01:20|5599.6|5598.9|5599.48|5598.78|5599.73|5599.03|5599.48|5598.78|10
1726207290000|2024-09-13 06:01:30|5599.6|5598.9|5599.73|5599.03|5599.73|5599.03|5599.48|5598.78|10
1726207300000|2024-09-13 06:01:40|5599.98|5599.28|5599.98|5599.28|5599.98|5599.28|5599.98|5599.28|9
1726207310000|2024-09-13 06:01:50|5600.23|5599.53|5600.48|5599.78|5600.48|5599.78|5600.23|5599.53|20
1726207320000|2024-09-13 06:02:00|5600.6|5599.9|5600.98|5600.28|5600.98|5600.28|5600.6|5599.9|48
1726207330000|2024-09-13 06:02:10|5601.23|5600.53|5600.98|5600.28|5601.23|5600.53|5600.98|5600.28|9
1726207340000|2024-09-13 06:02:20|5601.1|5600.4|5601.23|5600.53|5601.35|5600.65|5600.98|5600.28|32
1726207350000|2024-09-13 06:02:30|||||||||1
1726207360000|2024-09-13 06:02:40|5601.48|5600.78|5601.48|5600.78|5601.48|5600.78|5601.23|5600.53|24
1726207370000|2024-09-13 06:02:50|5601.35|5600.65|5601.48|5600.78|5601.48|5600.78|5601.35|5600.65|2
1726207380000|2024-09-13 06:03:00|5601.23|5600.53|5601.23|5600.53|5601.23|5600.53|5600.98|5600.28|46
1726207390000|2024-09-13 06:03:10|5601.1|5600.4|5600.98|5600.28|5601.1|5600.4|5600.85|5600.15|32
1726207400000|2024-09-13 06:03:20|5600.85|5600.15|5600.73|5600.03|5600.98|5600.28|5600.73|5600.03|8
1726207410000|2024-09-13 06:03:30|5600.85|5600.15|5601.23|5600.53|5601.23|5600.53|5600.85|5600.15|25
1726207420000|2024-09-13 06:03:40|5601.1|5600.4|5601.23|5600.53|5601.23|5600.53|5601.1|5600.4|16
1726207430000|2024-09-13 06:03:50|5601.1|5600.4|5600.73|5600.03|5601.1|5600.4|5600.73|5600.03|8
1726207450000|2024-09-13 06:04:10|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|15
1726207460000|2024-09-13 06:04:20|5600.35|5599.65|5600.23|5599.53|5600.35|5599.65|5600.23|5599.53|22
1726207470000|2024-09-13 06:04:30|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|6
1726207480000|2024-09-13 06:04:40|5600.6|5599.9|5600.23|5599.53|5600.73|5600.03|5600.23|5599.53|13
1726207490000|2024-09-13 06:04:50|5600.35|5599.65|5600.23|5599.53|5600.48|5599.78|5600.23|5599.53|5
1726207500000|2024-09-13 06:05:00|5600.35|5599.65|5600.6|5599.9|5600.73|5600.03|5600.23|5599.53|15
1726207510000|2024-09-13 06:05:10|5600.73|5600.03|5600.73|5600.03|5600.73|5600.03|5600.48|5599.78|2
1726207520000|2024-09-13 06:05:20|5600.6|5599.9|5600.48|5599.78|5600.6|5599.9|5600.48|5599.78|9
1726207530000|2024-09-13 06:05:30|5600.6|5599.9|5600.23|5599.53|5600.6|5599.9|5600.23|5599.53|6
1726207540000|2024-09-13 06:05:40|5599.98|5599.28|5600.23|5599.53|5600.23|5599.53|5599.98|5599.28|14
1726207550000|2024-09-13 06:05:50|5600.1|5599.4|5599.98|5599.28|5600.23|5599.53|5599.73|5599.03|13
1726207560000|2024-09-13 06:06:00|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|5
1726207570000|2024-09-13 06:06:10|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|5600.48|5599.78|1
1726207580000|2024-09-13 06:06:20|5600.35|5599.65|5600.23|5599.53|5600.48|5599.78|5600.23|5599.53|5
1726207590000|2024-09-13 06:06:30|5600.35|5599.65|5600.48|5599.78|5600.48|5599.78|5600.35|5599.65|16
1726207600000|2024-09-13 06:06:40|5600.6|5599.9|5600.98|5600.28|5600.98|5600.28|5600.6|5599.9|24
1726207610000|2024-09-13 06:06:50|5600.73|5600.03|5600.73|5600.03|5600.73|5600.03|5600.73|5600.03|7
1726207620000|2024-09-13 06:07:00|5600.48|5599.78|5600.23|5599.53|5600.48|5599.78|5600.23|5599.53|9
1726207640000|2024-09-13 06:07:20|5599.98|5599.28|5599.98|5599.28|5600.23|5599.53|5599.98|5599.28|10
1726207650000|2024-09-13 06:07:30|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|15
1726207660000|2024-09-13 06:07:40|5599.6|5598.9|5599.73|5599.03|5599.73|5599.03|5599.6|5598.9|0
1726207670000|2024-09-13 06:07:50|5599.48|5598.78|5599.1|5598.4|5599.48|5598.78|5598.98|5598.28|35
1726207680000|2024-09-13 06:08:00|5599.23|5598.53|5599.23|5598.53|5599.23|5598.53|5598.98|5598.28|28
1726207690000|2024-09-13 06:08:10|5599.1|5598.4|5599.48|5598.78|5599.48|5598.78|5599.1|5598.4|23
1726207700000|2024-09-13 06:08:20|5599.6|5598.9|5599.48|5598.78|5599.6|5598.9|5599.48|5598.78|7
1726207710000|2024-09-13 06:08:30|5599.6|5598.9|5599.73|5599.03|5599.73|5599.03|5599.6|5598.9|13
1726207720000|2024-09-13 06:08:40|5599.6|5598.9|5599.48|5598.78|5599.73|5599.03|5599.23|5598.53|18
1726207730000|2024-09-13 06:08:50|5599.35|5598.65|5599.48|5598.78|5599.48|5598.78|5599.35|5598.65|7
1726207740000|2024-09-13 06:09:00|5599.35|5598.65|5599.23|5598.53|5599.35|5598.65|5598.98|5598.28|31
1726207750000|2024-09-13 06:09:10|5599.1|5598.4|5599.1|5598.4|5599.1|5598.4|5598.98|5598.28|20
1726207760000|2024-09-13 06:09:20|5598.98|5598.28|5598.98|5598.28|5598.98|5598.28|5598.73|5598.03|53
1726207770000|2024-09-13 06:09:30|5598.73|5598.03|5598.73|5598.03|5598.73|5598.03|5598.73|5598.03|18
1726207780000|2024-09-13 06:09:40|5598.85|5598.15|5598.85|5598.15|5598.98|5598.28|5598.73|5598.03|28
1726207790000|2024-09-13 06:09:50|5598.98|5598.28|5598.98|5598.28|5598.98|5598.28|5598.73|5598.03|7
1726207800000|2024-09-13 06:10:00|5598.85|5598.15|5599.23|5598.53|5599.23|5598.53|5598.73|5598.03|36
1726207810000|2024-09-13 06:10:10|5599.1|5598.4|5598.98|5598.28|5599.23|5598.53|5598.98|5598.28|19
1726207820000|2024-09-13 06:10:20|5598.85|5598.15|5598.98|5598.28|5598.98|5598.28|5598.85|5598.15|39
1726207830000|2024-09-13 06:10:30|5598.85|5598.15|5598.98|5598.28|5598.98|5598.28|5598.85|5598.15|40
1726207840000|2024-09-13 06:10:40|5598.85|5598.15|5598.48|5597.78|5598.85|5598.15|5598.48|5597.78|23
1726207850000|2024-09-13 06:10:50|5598.35|5597.65|5598.48|5597.78|5598.48|5597.78|5598.35|5597.65|28
1726207860000|2024-09-13 06:11:00|5598.35|5597.65|5598.23|5597.53|5598.48|5597.78|5598.23|5597.53|24
1726207870000|2024-09-13 06:11:10|5597.98|5597.28|5597.98|5597.28|5597.98|5597.28|5597.98|5597.28|43
1726207880000|2024-09-13 06:11:20|5598.23|5597.53|5598.23|5597.53|5598.23|5597.53|5598.23|5597.53|31
1726207890000|2024-09-13 06:11:30|||||||||2
1726207900000|2024-09-13 06:11:40|5598.35|5597.65|5598.23|5597.53|5598.48|5597.78|5598.23|5597.53|24
1726207910000|2024-09-13 06:11:50|||||||||9
1726207920000|2024-09-13 06:12:00|5598.35|5597.65|5598.23|5597.53|5598.48|5597.78|5598.23|5597.53|30
1726207930000|2024-09-13 06:12:10|5598.35|5597.65|5598.35|5597.65|5598.48|5597.78|5598.23|5597.53|17
1726207940000|2024-09-13 06:12:20|5598.48|5597.78|5598.48|5597.78|5598.48|5597.78|5598.48|5597.78|1
1726207950000|2024-09-13 06:12:30|5598.73|5598.03|5598.73|5598.03|5598.73|5598.03|5598.73|5598.03|19
1726207960000|2024-09-13 06:12:40|5598.85|5598.15|5598.73|5598.03|5598.85|5598.15|5598.73|5598.03|33
1726207970000|2024-09-13 06:12:50|5598.85|5598.15|5598.73|5598.03|5598.98|5598.28|5598.73|5598.03|10
1726207980000|2024-09-13 06:13:00|5598.98|5598.28|5598.73|5598.03|5598.98|5598.28|5598.73|5598.03|28
1726207990000|2024-09-13 06:13:10|5598.85|5598.15|5598.73|5598.03|5598.98|5598.28|5598.73|5598.03|3
1726208000000|2024-09-13 06:13:20|5598.85|5598.15|5598.73|5598.03|5598.98|5598.28|5598.73|5598.03|7
1726208010000|2024-09-13 06:13:30|5598.85|5598.15|5598.98|5598.28|5598.98|5598.28|5598.85|5598.15|4
1726208020000|2024-09-13 06:13:40|||||||||1
1726208030000|2024-09-13 06:13:50|||||||||1
1726208040000|2024-09-13 06:14:00|5598.85|5598.15|5598.73|5598.03|5598.85|5598.15|5598.6|5597.9|28
1726208050000|2024-09-13 06:14:10|5598.6|5597.9|5598.73|5598.03|5598.73|5598.03|5598.48|5597.78|9
1726208060000|2024-09-13 06:14:20|||||||||2
1726208070000|2024-09-13 06:14:30|||||||||12
1726208080000|2024-09-13 06:14:40|5598.6|5597.9|5598.73|5598.03|5598.73|5598.03|5598.6|5597.9|1
1726208090000|2024-09-13 06:14:50|5598.6|5597.9|5598.73|5598.03|5598.73|5598.03|5598.48|5597.78|14
1726208100000|2024-09-13 06:15:00|5598.6|5597.9|5598.73|5598.03|5598.73|5598.03|5598.48|5597.78|13
1726208110000|2024-09-13 06:15:10|5598.98|5598.28|5599.23|5598.53|5599.23|5598.53|5598.85|5598.15|30
1726208120000|2024-09-13 06:15:20|5598.98|5598.28|5598.98|5598.28|5598.98|5598.28|5598.98|5598.28|16
1726208130000|2024-09-13 06:15:30|||||||||8
1726208140000|2024-09-13 06:15:40|||||||||1
1726208150000|2024-09-13 06:15:50|5598.73|5598.03|5598.73|5598.03|5598.73|5598.03|5598.73|5598.03|19
1726208170000|2024-09-13 06:16:10|5598.48|5597.78|5598.48|5597.78|5598.48|5597.78|5598.48|5597.78|12
1726208200000|2024-09-13 06:16:40|||||||||10
1726208210000|2024-09-13 06:16:50|5598.35|5597.65|5598.23|5597.53|5598.48|5597.78|5598.23|5597.53|18
1726208220000|2024-09-13 06:17:00|5598.48|5597.78|5598.23|5597.53|5598.48|5597.78|5598.23|5597.53|24
1726208230000|2024-09-13 06:17:10|5598.48|5597.78|5598.23|5597.53|5598.48|5597.78|5598.23|5597.53|5
1726208240000|2024-09-13 06:17:20|||||||||4
1726208260000|2024-09-13 06:17:40|5598.1|5597.4|5597.98|5597.28|5598.1|5597.4|5597.98|5597.28|24
1726208270000|2024-09-13 06:17:50|5598.23|5597.53|5598.23|5597.53|5598.23|5597.53|5598.23|5597.53|11
1726208290000|2024-09-13 06:18:10|5598.73|5598.03|5598.98|5598.28|5598.98|5598.28|5598.73|5598.03|65
1726208300000|2024-09-13 06:18:20|5598.85|5598.15|5598.73|5598.03|5598.98|5598.28|5598.73|5598.03|18
1726208310000|2024-09-13 06:18:30|5598.48|5597.78|5598.48|5597.78|5598.48|5597.78|5598.48|5597.78|4
1726208320000|2024-09-13 06:18:40|5598.73|5598.03|5598.6|5597.9|5598.73|5598.03|5598.48|5597.78|88
1726208330000|2024-09-13 06:18:50|5598.48|5597.78|5598.73|5598.03|5598.73|5598.03|5598.48|5597.78|86
1726208340000|2024-09-13 06:19:00|5598.6|5597.9|5598.48|5597.78|5598.6|5597.9|5598.48|5597.78|11
1726208350000|2024-09-13 06:19:10|||||||||1
1726208360000|2024-09-13 06:19:20|5598.6|5597.9|5598.48|5597.78|5598.73|5598.03|5598.48|5597.78|29
1726208380000|2024-09-13 06:19:40|5598.73|5598.03|5598.73|5598.03|5598.73|5598.03|5598.73|5598.03|33
1726208390000|2024-09-13 06:19:50|||||||||1
1726208400000|2024-09-13 06:20:00|5598.85|5598.15|5598.98|5598.28|5598.98|5598.28|5598.85|5598.15|15
1726208410000|2024-09-13 06:20:10|5598.73|5598.03|5598.73|5598.03|5598.73|5598.03|5598.73|5598.03|28
1726208420000|2024-09-13 06:20:20|5598.48|5597.78|5598.48|5597.78|5598.48|5597.78|5598.48|5597.78|58
1726208430000|2024-09-13 06:20:30|5598.73|5598.03|5598.73|5598.03|5598.98|5598.28|5598.6|5597.9|106
1726208440000|2024-09-13 06:20:40|5598.85|5598.15|5598.98|5598.28|5598.98|5598.28|5598.85|5598.15|4
1726208450000|2024-09-13 06:20:50|5599.23|5598.53|5599.23|5598.53|5599.23|5598.53|5599.23|5598.53|9
1726208460000|2024-09-13 06:21:00|5599.35|5598.65|5599.48|5598.78|5599.48|5598.78|5599.35|5598.65|16
1726208470000|2024-09-13 06:21:10|5599.35|5598.65|5599.48|5598.78|5599.48|5598.78|5599.23|5598.53|5
1726208480000|2024-09-13 06:21:20|5599.23|5598.53|5599.48|5598.78|5599.48|5598.78|5599.23|5598.53|17
1726208490000|2024-09-13 06:21:30|5599.6|5598.9|5599.98|5599.28|5599.98|5599.28|5599.6|5598.9|22
1726208500000|2024-09-13 06:21:40|5599.85|5599.15|5599.98|5599.28|5599.98|5599.28|5599.73|5599.03|21
1726208510000|2024-09-13 06:21:50|5599.85|5599.15|5599.98|5599.28|5599.98|5599.28|5599.85|5599.15|25
1726208520000|2024-09-13 06:22:00|5599.85|5599.15|5599.98|5599.28|5599.98|5599.28|5599.85|5599.15|21
1726208530000|2024-09-13 06:22:10|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|15
1726208550000|2024-09-13 06:22:30|5599.6|5598.9|5599.48|5598.78|5599.6|5598.9|5599.48|5598.78|27
1726208560000|2024-09-13 06:22:40|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|12
1726208570000|2024-09-13 06:22:50|5599.48|5598.78|5599.23|5598.53|5599.48|5598.78|5598.98|5598.28|60
1726208580000|2024-09-13 06:23:00|5599.35|5598.65|5599.48|5598.78|5599.48|5598.78|5599.35|5598.65|7
1726208600000|2024-09-13 06:23:20|5599.35|5598.65|5599.23|5598.53|5599.48|5598.78|5599.23|5598.53|65
1726208610000|2024-09-13 06:23:30|5599.35|5598.65|5599.48|5598.78|5599.48|5598.78|5599.35|5598.65|21
1726208620000|2024-09-13 06:23:40|5599.6|5598.9|5599.73|5599.03|5599.73|5599.03|5599.6|5598.9|12
1726208640000|2024-09-13 06:24:00|5599.6|5598.9|5599.98|5599.28|5599.98|5599.28|5599.6|5598.9|15
1726208650000|2024-09-13 06:24:10|5600.23|5599.53|5599.98|5599.28|5600.23|5599.53|5599.73|5599.03|94
1726208660000|2024-09-13 06:24:20|5600.1|5599.4|5599.98|5599.28|5600.1|5599.4|5599.98|5599.28|1
1726208670000|2024-09-13 06:24:30|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|15
1726208680000|2024-09-13 06:24:40|||||||||4
1726208700000|2024-09-13 06:25:00|||||||||17
1726208710000|2024-09-13 06:25:10|5600.1|5599.4|5599.98|5599.28|5600.1|5599.4|5599.98|5599.28|17
1726208720000|2024-09-13 06:25:20|5600.1|5599.4|5599.98|5599.28|5600.1|5599.4|5599.98|5599.28|15
1726208730000|2024-09-13 06:25:30|5600.1|5599.4|5599.98|5599.28|5600.1|5599.4|5599.98|5599.28|12
1726208740000|2024-09-13 06:25:40|5600.1|5599.4|5599.98|5599.28|5600.23|5599.53|5599.98|5599.28|11
1726208750000|2024-09-13 06:25:50|5600.1|5599.4|5599.98|5599.28|5600.1|5599.4|5599.98|5599.28|6
1726208760000|2024-09-13 06:26:00|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|12
1726208770000|2024-09-13 06:26:10|5599.85|5599.15|5599.73|5599.03|5599.85|5599.15|5599.73|5599.03|9
1726208780000|2024-09-13 06:26:20|||||||||3
1726208790000|2024-09-13 06:26:30|5599.85|5599.15|5599.85|5599.15|5599.98|5599.28|5599.73|5599.03|6
1726208800000|2024-09-13 06:26:40|5599.98|5599.28|5599.73|5599.03|5599.98|5599.28|5599.73|5599.03|0
1726208810000|2024-09-13 06:26:50|5599.85|5599.15|5599.48|5598.78|5599.85|5599.15|5599.48|5598.78|23
1726208820000|2024-09-13 06:27:00|5599.6|5598.9|5599.48|5598.78|5599.6|5598.9|5599.48|5598.78|2
1726208830000|2024-09-13 06:27:10|||||||||1
1726208840000|2024-09-13 06:27:20|5599.73|5599.03|5599.98|5599.28|5599.98|5599.28|5599.73|5599.03|8
1726208870000|2024-09-13 06:27:50|5599.85|5599.15|5599.48|5598.78|5599.85|5599.15|5599.48|5598.78|15
1726208880000|2024-09-13 06:28:00|||||||||4
1726208890000|2024-09-13 06:28:10|||||||||1
1726208900000|2024-09-13 06:28:20|5599.23|5598.53|5599.23|5598.53|5599.23|5598.53|5599.23|5598.53|21
1726208920000|2024-09-13 06:28:40|||||||||122
1726208930000|2024-09-13 06:28:50|||||||||12
1726208940000|2024-09-13 06:29:00|5598.98|5598.28|5598.98|5598.28|5598.98|5598.28|5598.98|5598.28|34
1726208970000|2024-09-13 06:29:30|5598.73|5598.03|5598.73|5598.03|5598.73|5598.03|5598.73|5598.03|29
1726208990000|2024-09-13 06:29:50|5598.6|5597.9|5598.73|5598.03|5598.73|5598.03|5598.48|5597.78|20
1726209000000|2024-09-13 06:30:00|5598.98|5598.28|5598.98|5598.28|5598.98|5598.28|5598.98|5598.28|19
1726209030000|2024-09-13 06:30:30|||||||||57
1726209040000|2024-09-13 06:30:40|||||||||3
1726209050000|2024-09-13 06:30:50|5598.85|5598.15|5598.85|5598.15|5598.85|5598.15|5598.85|5598.15|3
1726209060000|2024-09-13 06:31:00|5598.73|5598.03|5598.98|5598.28|5599.23|5598.53|5598.73|5598.03|95
1726209070000|2024-09-13 06:31:10|5599.1|5598.4|5599.1|5598.4|5599.1|5598.4|5599.1|5598.4|0
1726209080000|2024-09-13 06:31:20|5599.23|5598.53|5598.98|5598.28|5599.23|5598.53|5598.98|5598.28|27
1726209090000|2024-09-13 06:31:30|5599.1|5598.4|5598.98|5598.28|5599.23|5598.53|5598.98|5598.28|2
1726209110000|2024-09-13 06:31:50|||||||||60
1726209130000|2024-09-13 06:32:10|5599.23|5598.53|5599.23|5598.53|5599.23|5598.53|5599.23|5598.53|16
1726209140000|2024-09-13 06:32:20|||||||||1
1726209150000|2024-09-13 06:32:30|5598.98|5598.28|5598.98|5598.28|5598.98|5598.28|5598.98|5598.28|8
1726209160000|2024-09-13 06:32:40|||||||||1
1726209180000|2024-09-13 06:33:00|5599.23|5598.53|5599.23|5598.53|5599.23|5598.53|5599.1|5598.4|15
1726209190000|2024-09-13 06:33:10|5599.1|5598.4|5598.98|5598.28|5599.1|5598.4|5598.98|5598.28|0
1726209200000|2024-09-13 06:33:20|||||||||5
1726209240000|2024-09-13 06:34:00|5599.1|5598.4|5599.23|5598.53|5599.23|5598.53|5598.98|5598.28|11
1726209250000|2024-09-13 06:34:10|5599.1|5598.4|5598.98|5598.28|5599.1|5598.4|5598.98|5598.28|17
1726209290000|2024-09-13 06:34:50|||||||||7
1726209300000|2024-09-13 06:35:00|5599.1|5598.4|5599.23|5598.53|5599.23|5598.53|5599.1|5598.4|2
1726209320000|2024-09-13 06:35:20|||||||||17
1726209340000|2024-09-13 06:35:40|||||||||2
1726209360000|2024-09-13 06:36:00|||||||||6
1726209370000|2024-09-13 06:36:10|||||||||62
1726209400000|2024-09-13 06:36:40|||||||||42
1726209420000|2024-09-13 06:37:00|||||||||46
1726209440000|2024-09-13 06:37:20|||||||||1
1726209460000|2024-09-13 06:37:40|||||||||7
1726209470000|2024-09-13 06:37:50|||||||||13
1726209480000|2024-09-13 06:38:00|||||||||2
1726209490000|2024-09-13 06:38:10|5599.1|5598.4|5598.98|5598.28|5599.1|5598.4|5598.98|5598.28|15
1726209530000|2024-09-13 06:38:50|||||||||22
1726209540000|2024-09-13 06:39:00|||||||||11
1726209550000|2024-09-13 06:39:10|5598.85|5598.15|5598.98|5598.28|5598.98|5598.28|5598.85|5598.15|145
1726209570000|2024-09-13 06:39:30|||||||||9
1726209600000|2024-09-13 06:40:00|||||||||2
1726209610000|2024-09-13 06:40:10|5599.23|5598.53|5598.98|5598.28|5599.23|5598.53|5598.98|5598.28|30
1726209620000|2024-09-13 06:40:20|||||||||4
1726209630000|2024-09-13 06:40:30|||||||||3
1726209670000|2024-09-13 06:41:10|5599.1|5598.4|5599.23|5598.53|5599.23|5598.53|5599.1|5598.4|128
1726209680000|2024-09-13 06:41:20|||||||||2
1726209720000|2024-09-13 06:42:00|5598.98|5598.28|5599.1|5598.4|5599.1|5598.4|5598.98|5598.28|45
1726209730000|2024-09-13 06:42:10|5599.23|5598.53|5599.23|5598.53|5599.23|5598.53|5599.23|5598.53|0
1726209740000|2024-09-13 06:42:20|||||||||5
1726209750000|2024-09-13 06:42:30|5599.1|5598.4|5599.23|5598.53|5599.23|5598.53|5599.1|5598.4|18
1726209780000|2024-09-13 06:43:00|5599.73|5599.03|5599.98|5599.28|5599.98|5599.28|5599.73|5599.03|412
1726209820000|2024-09-13 06:43:40|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|22
1726209840000|2024-09-13 06:44:00|||||||||2
1726209850000|2024-09-13 06:44:10|5599.85|5599.15|5599.98|5599.28|5599.98|5599.28|5599.73|5599.03|29
1726209870000|2024-09-13 06:44:30|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|6
1726209880000|2024-09-13 06:44:40|||||||||1
1726209900000|2024-09-13 06:45:00|5599.98|5599.28|5599.98|5599.28|5599.98|5599.28|5599.98|5599.28|31
1726209920000|2024-09-13 06:45:20|5600.23|5599.53|5600.23|5599.53|5600.23|5599.53|5600.1|5599.4|41
1726209960000|2024-09-13 06:46:00|||||||||3
1726209970000|2024-09-13 06:46:10|5600.35|5599.65|5599.98|5599.28|5600.48|5599.78|5599.98|5599.28|28
1726210000000|2024-09-13 06:46:40|||||||||2
1726210020000|2024-09-13 06:47:00|5599.85|5599.15|5599.73|5599.03|5599.85|5599.15|5599.73|5599.03|19
1726210030000|2024-09-13 06:47:10|5599.6|5598.9|5599.98|5599.28|5599.98|5599.28|5599.6|5598.9|11
1726210050000|2024-09-13 06:47:30|||||||||2
1726210060000|2024-09-13 06:47:40|||||||||1
1726210100000|2024-09-13 06:48:20|5600.23|5599.53|5599.98|5599.28|5600.23|5599.53|5599.98|5599.28|14
1726210120000|2024-09-13 06:48:40|||||||||1
1726210130000|2024-09-13 06:48:50|5599.85|5599.15|5599.98|5599.28|5599.98|5599.28|5599.85|5599.15|4
1726210140000|2024-09-13 06:49:00|5599.85|5599.15|5599.73|5599.03|5599.85|5599.15|5599.73|5599.03|1
1726210170000|2024-09-13 06:49:30|5599.85|5599.15|5599.98|5599.28|5599.98|5599.28|5599.85|5599.15|13
1726210180000|2024-09-13 06:49:40|||||||||2
1726210190000|2024-09-13 06:49:50|5600.1|5599.4|5600.23|5599.53|5600.23|5599.53|5600.1|5599.4|5
1726210200000|2024-09-13 06:50:00|5600.1|5599.4|5600.23|5599.53|5600.23|5599.53|5600.1|5599.4|4
1726210220000|2024-09-13 06:50:20|5600.1|5599.4|5600.23|5599.53|5600.23|5599.53|5600.1|5599.4|0
1726210240000|2024-09-13 06:50:40|5600.1|5599.4|5600.1|5599.4|5600.1|5599.4|5600.1|5599.4|22
1726210250000|2024-09-13 06:50:50|5599.98|5599.28|5599.73|5599.03|5599.98|5599.28|5599.73|5599.03|27
1726210260000|2024-09-13 06:51:00|5599.48|5598.78|5599.48|5598.78|5599.48|5598.78|5599.48|5598.78|6
1726210280000|2024-09-13 06:51:20|||||||||2
1726210300000|2024-09-13 06:51:40|5599.73|5599.03|5599.98|5599.28|5599.98|5599.28|5599.73|5599.03|16
1726210310000|2024-09-13 06:51:50|5599.85|5599.15|5599.73|5599.03|5599.85|5599.15|5599.73|5599.03|10
1726210320000|2024-09-13 06:52:00|5599.48|5598.78|5599.48|5598.78|5599.48|5598.78|5599.48|5598.78|29
1726210330000|2024-09-13 06:52:10|5599.6|5598.9|5599.73|5599.03|5599.73|5599.03|5599.6|5598.9|6
1726210370000|2024-09-13 06:52:50|||||||||3
1726210380000|2024-09-13 06:53:00|||||||||19
1726210410000|2024-09-13 06:53:30|||||||||63
1726210420000|2024-09-13 06:53:40|5599.98|5599.28|5600.23|5599.53|5600.23|5599.53|5599.98|5599.28|25
1726210440000|2024-09-13 06:54:00|5600.1|5599.4|5599.98|5599.28|5600.1|5599.4|5599.98|5599.28|20
1726210460000|2024-09-13 06:54:20|5599.85|5599.15|5599.73|5599.03|5599.85|5599.15|5599.73|5599.03|29
1726210470000|2024-09-13 06:54:30|5599.85|5599.15|5599.73|5599.03|5599.85|5599.15|5599.73|5599.03|8
1726210480000|2024-09-13 06:54:40|5599.85|5599.15|5599.73|5599.03|5599.85|5599.15|5599.73|5599.03|9
1726210490000|2024-09-13 06:54:50|5599.85|5599.15|5599.73|5599.03|5599.98|5599.28|5599.73|5599.03|38
1726210500000|2024-09-13 06:55:00|||||||||53
1726210510000|2024-09-13 06:55:10|5599.6|5598.9|5599.48|5598.78|5599.6|5598.9|5599.48|5598.78|31
1726210520000|2024-09-13 06:55:20|||||||||19
1726210560000|2024-09-13 06:56:00|5599.6|5598.9|5599.73|5599.03|5599.73|5599.03|5599.6|5598.9|44
1726210600000|2024-09-13 06:56:40|||||||||17
1726210620000|2024-09-13 06:57:00|5599.85|5599.15|5599.98|5599.28|5599.98|5599.28|5599.85|5599.15|5
1726210630000|2024-09-13 06:57:10|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|5599.73|5599.03|35
1726210660000|2024-09-13 06:57:40|5599.85|5599.15|5599.98|5599.28|5599.98|5599.28|5599.73|5599.03|28
1726210670000|2024-09-13 06:57:50|||||||||9
1726210690000|2024-09-13 06:58:10|5600.1|5599.4|5600.1|5599.4|5600.23|5599.53|5600.1|5599.4|22
1726210700000|2024-09-13 06:58:20|5599.98|5599.28|5600.23|5599.53|5600.23|5599.53|5599.98|5599.28|23
1726210710000|2024-09-13 06:58:30|5599.98|5599.28|5599.98|5599.28|5600.1|5599.4|5599.98|5599.28|21
1726210720000|2024-09-13 06:58:40|5600.1|5599.4|5600.23|5599.53|5600.23|5599.53|5600.1|5599.4|6
1726210750000|2024-09-13 06:59:10|5600.35|5599.65|5600.35|5599.65|5600.48|5599.78|5600.35|5599.65|60
1726210760000|2024-09-13 06:59:20|5600.48|5599.78|5600.1|5599.4|5600.48|5599.78|5600.1|5599.4|31
1726210770000|2024-09-13 06:59:30|5599.98|5599.28|5599.98|5599.28|5599.98|5599.28|5599.98|5599.28|34
1726210780000|2024-09-13 06:59:40|||||||||1
1726210790000|2024-09-13 06:59:50|||||||||29
1726210800000|2024-09-13 07:00:00|5600.23|5599.53|5600.48|5599.78|5600.48|5599.78|5600.1|5599.4|89
1726210810000|2024-09-13 07:00:10|5600.35|5599.65|5599.98|5599.28|5600.35|5599.65|5599.98|5599.28|40
1726210820000|2024-09-13 07:00:20|5600.1|5599.4|5599.98|5599.28|5600.23|5599.53|5599.98|5599.28|6
1726210830000|2024-09-13 07:00:30|5600.23|5599.53|5600.73|5600.03|5600.98|5600.28|5599.98|5599.28|268
1726210840000|2024-09-13 07:00:40|5600.85|5600.15|5600.98|5600.28|5600.98|5600.28|5600.85|5600.15|9
1726210850000|2024-09-13 07:00:50|5601.1|5600.4|5601.23|5600.53|5601.23|5600.53|5600.98|5600.28|41
1726210860000|2024-09-13 07:01:00|5601.1|5600.4|5601.48|5600.78|5601.6|5600.9|5600.98|5600.28|105
1726210870000|2024-09-13 07:01:10|5601.35|5600.65|5600.98|5600.28|5601.35|5600.65|5600.98|5600.28|42
1726210880000|2024-09-13 07:01:20|5600.73|5600.03|5600.73|5600.03|5600.73|5600.03|5600.73|5600.03|33
1726210890000|2024-09-13 07:01:30|5600.98|5600.28|5600.73|5600.03|5600.98|5600.28|5600.73|5600.03|33
1726210900000|2024-09-13 07:01:40|5600.98|5600.28|5600.98|5600.28|5600.98|5600.28|5600.85|5600.15|54
1726210910000|2024-09-13 07:01:50|||||||||17
1726210920000|2024-09-13 07:02:00|5601.1|5600.4|5601.48|5600.78|5601.48|5600.78|5601.1|5600.4|32
1726210930000|2024-09-13 07:02:10|5601.6|5600.9|5601.23|5600.53|5601.73|5601.03|5601.23|5600.53|87
1726210940000|2024-09-13 07:02:20|5601.1|5600.4|5601.23|5600.53|5601.23|5600.53|5601.1|5600.4|49
1726210950000|2024-09-13 07:02:30|5601.48|5600.78|5601.35|5600.65|5601.48|5600.78|5601.23|5600.53|23
1726210960000|2024-09-13 07:02:40|5601.23|5600.53|5601.23|5600.53|5601.48|5600.78|5601.23|5600.53|3
1726210970000|2024-09-13 07:02:50|5601.35|5600.65|5601.48|5600.78|5601.48|5600.78|5601.35|5600.65|72
1726210980000|2024-09-13 07:03:00|5601.35|5600.65|5601.48|5600.78|5601.48|5600.78|5601.35|5600.65|15
1726210990000|2024-09-13 07:03:10|5601.73|5601.03|5601.98|5601.28|5601.98|5601.28|5601.73|5601.03|72
1726211000000|2024-09-13 07:03:20|5602.23|5601.53|5602.23|5601.53|5602.23|5601.53|5602.23|5601.53|56
1726211010000|2024-09-13 07:03:30|||||||||6
1726211020000|2024-09-13 07:03:40|5602.35|5601.65|5602.23|5601.53|5602.48|5601.78|5602.23|5601.53|59
1726211030000|2024-09-13 07:03:50|5602.35|5601.65|5602.48|5601.78|5602.48|5601.78|5602.23|5601.53|156
1726211040000|2024-09-13 07:04:00|5602.73|5602.03|5602.98|5602.28|5602.98|5602.28|5602.48|5601.78|71
1726211050000|2024-09-13 07:04:10|5602.85|5602.15|5602.73|5602.03|5602.98|5602.28|5602.73|5602.03|63
1726211060000|2024-09-13 07:04:20|||||||||3
1726211080000|2024-09-13 07:04:40|5602.6|5601.9|5602.98|5602.28|5602.98|5602.28|5602.6|5601.9|51
1726211090000|2024-09-13 07:04:50|5603.1|5602.4|5602.98|5602.28|5603.1|5602.4|5602.98|5602.28|46
1726211100000|2024-09-13 07:05:00|5603.1|5602.4|5602.48|5601.78|5603.1|5602.4|5602.48|5601.78|45
1726211110000|2024-09-13 07:05:10|5602.6|5601.9|5602.48|5601.78|5602.73|5602.03|5602.48|5601.78|53
1726211120000|2024-09-13 07:05:20|5602.6|5601.9|5602.73|5602.03|5603.23|5602.53|5602.6|5601.9|156
1726211130000|2024-09-13 07:05:30|5602.98|5602.28|5602.85|5602.15|5602.98|5602.28|5602.73|5602.03|25
1726211140000|2024-09-13 07:05:40|5602.98|5602.28|5602.98|5602.28|5602.98|5602.28|5602.98|5602.28|9
1726211150000|2024-09-13 07:05:50|5603.1|5602.4|5602.98|5602.28|5603.1|5602.4|5602.98|5602.28|32
1726211160000|2024-09-13 07:06:00|5603.23|5602.53|5603.48|5602.78|5603.48|5602.78|5603.23|5602.53|30
1726211170000|2024-09-13 07:06:10|5603.35|5602.65|5604.48|5603.78|5604.48|5603.78|5603.35|5602.65|193
1726211180000|2024-09-13 07:06:20|5604.35|5603.65|5604.23|5603.53|5604.48|5603.78|5604.23|5603.53|42
1726211190000|2024-09-13 07:06:30|5604.35|5603.65|5604.35|5603.65|5604.48|5603.78|5604.35|5603.65|13
1726211200000|2024-09-13 07:06:40|5604.48|5603.78|5605.23|5604.53|5605.23|5604.53|5604.23|5603.53|97
1726211210000|2024-09-13 07:06:50|5605.1|5604.4|5604.73|5604.03|5605.23|5604.53|5604.73|5604.03|47
1726211220000|2024-09-13 07:07:00|5604.6|5603.9|5604.98|5604.28|5604.98|5604.28|5604.6|5603.9|41
1726211230000|2024-09-13 07:07:10|5605.1|5604.4|5605.23|5604.53|5605.48|5604.78|5605.1|5604.4|47
1726211240000|2024-09-13 07:07:20|5605.1|5604.4|5605.23|5604.53|5605.23|5604.53|5604.98|5604.28|77
1726211250000|2024-09-13 07:07:30|5606.23|5605.53|5604.98|5604.28|5606.23|5605.53|5604.98|5604.28|460
1726211260000|2024-09-13 07:07:40|5605.48|5604.78|5605.48|5604.78|5605.73|5605.03|5605.35|5604.65|330
1726211270000|2024-09-13 07:07:50|5605.35|5604.65|5605.35|5604.65|5605.73|5605.03|5605.23|5604.53|100
1726211280000|2024-09-13 07:08:00|5605.23|5604.53|5605.35|5604.65|5605.48|5604.78|5605.23|5604.53|30
1726211290000|2024-09-13 07:08:10|5605.23|5604.53|5605.48|5604.78|5605.48|5604.78|5605.23|5604.53|53
1726211300000|2024-09-13 07:08:20|5605.35|5604.65|5605.23|5604.53|5605.48|5604.78|5605.23|5604.53|38
1726211310000|2024-09-13 07:08:30|5605.1|5604.4|5604.98|5604.28|5605.23|5604.53|5604.98|5604.28|75
1726211320000|2024-09-13 07:08:40|5605.1|5604.4|5605.1|5604.4|5605.23|5604.53|5605.1|5604.4|173
1726211330000|2024-09-13 07:08:50|5604.98|5604.28|5604.73|5604.03|5605.1|5604.4|5604.73|5604.03|165
1726211340000|2024-09-13 07:09:00|5604.48|5603.78|5604.23|5603.53|5604.48|5603.78|5604.23|5603.53|146
1726211350000|2024-09-13 07:09:10|5604.48|5603.78|5605.23|5604.53|5605.23|5604.53|5604.48|5603.78|29
1726211360000|2024-09-13 07:09:20|5605.35|5604.65|5604.98|5604.28|5605.35|5604.65|5604.98|5604.28|95
1726211370000|2024-09-13 07:09:30|5604.73|5604.03|5604.73|5604.03|5604.73|5604.03|5604.73|5604.03|41
1726211380000|2024-09-13 07:09:40|5604.85|5604.15|5604.48|5603.78|5604.98|5604.28|5604.48|5603.78|113
1726211400000|2024-09-13 07:10:00|||||||||70
1726211410000|2024-09-13 07:10:10|5604.23|5603.53|5603.98|5603.28|5604.23|5603.53|5603.98|5603.28|92
1726211420000|2024-09-13 07:10:20|5604.23|5603.53|5604.73|5604.03|5604.73|5604.03|5604.23|5603.53|138
1726211430000|2024-09-13 07:10:30|5604.48|5603.78|5604.48|5603.78|5604.48|5603.78|5604.35|5603.65|45
1726211440000|2024-09-13 07:10:40|5604.23|5603.53|5604.23|5603.53|5604.35|5603.65|5604.23|5603.53|64
1726211450000|2024-09-13 07:10:50|5604.35|5603.65|5604.48|5603.78|5604.48|5603.78|5604.35|5603.65|67
1726211460000|2024-09-13 07:11:00|5604.73|5604.03|5605.23|5604.53|5605.23|5604.53|5604.73|5604.03|115
1726211470000|2024-09-13 07:11:10|||||||||4
1726211480000|2024-09-13 07:11:20|5605.35|5604.65|5605.23|5604.53|5605.48|5604.78|5605.23|5604.53|26
1726211490000|2024-09-13 07:11:30|5605.35|5604.65|5605.73|5605.03|5605.98|5605.28|5605.23|5604.53|56
1726211500000|2024-09-13 07:11:40|5605.85|5605.15|5605.73|5605.03|5605.85|5605.15|5605.48|5604.78|34
1726211510000|2024-09-13 07:11:50|||||||||2
1726211520000|2024-09-13 07:12:00|5605.6|5604.9|5605.98|5605.28|5605.98|5605.28|5605.23|5604.53|78
1726211540000|2024-09-13 07:12:20|5606.23|5605.53|5605.98|5605.28|5606.23|5605.53|5605.98|5605.28|64
1726211550000|2024-09-13 07:12:30|5606.1|5605.4|5606.23|5605.53|5606.23|5605.53|5605.98|5605.28|28
1726211560000|2024-09-13 07:12:40|5606.1|5605.4|5605.48|5604.78|5606.48|5605.78|5605.48|5604.78|52
1726211570000|2024-09-13 07:12:50|5605.6|5604.9|5605.35|5604.65|5605.6|5604.9|5605.23|5604.53|107
1726211580000|2024-09-13 07:13:00|5605.48|5604.78|5605.48|5604.78|5605.48|5604.78|5605.23|5604.53|23
1726211590000|2024-09-13 07:13:10|5605.35|5604.65|5604.85|5604.15|5605.35|5604.65|5604.73|5604.03|119
1726211600000|2024-09-13 07:13:20|5604.73|5604.03|5604.98|5604.28|5604.98|5604.28|5604.73|5604.03|44
1726211610000|2024-09-13 07:13:30|5604.85|5604.15|5605.23|5604.53|5605.23|5604.53|5604.85|5604.15|23
1726211620000|2024-09-13 07:13:40|5605.1|5604.4|5604.98|5604.28|5605.1|5604.4|5604.98|5604.28|16
1726211640000|2024-09-13 07:14:00|5604.73|5604.03|5604.73|5604.03|5604.73|5604.03|5604.73|5604.03|69
1726211650000|2024-09-13 07:14:10|5604.48|5603.78|5604.73|5604.03|5604.73|5604.03|5604.48|5603.78|80
1726211660000|2024-09-13 07:14:20|5604.48|5603.78|5604.73|5604.03|5604.73|5604.03|5604.48|5603.78|12
1726211670000|2024-09-13 07:14:30|5604.98|5604.28|5604.98|5604.28|5604.98|5604.28|5604.98|5604.28|17
1726211680000|2024-09-13 07:14:40|5605.23|5604.53|5604.98|5604.28|5605.23|5604.53|5604.98|5604.28|38
1726211690000|2024-09-13 07:14:50|5604.73|5604.03|5605.23|5604.53|5605.23|5604.53|5604.73|5604.03|17
1726211700000|2024-09-13 07:15:00|5605.1|5604.4|5605.23|5604.53|5605.48|5604.78|5605.1|5604.4|71
1726211710000|2024-09-13 07:15:10|5605.1|5604.4|5604.98|5604.28|5605.23|5604.53|5604.73|5604.03|34
1726211720000|2024-09-13 07:15:20|5604.85|5604.15|5604.98|5604.28|5604.98|5604.28|5604.73|5604.03|16
1726211740000|2024-09-13 07:15:40|5604.85|5604.15|5605.23|5604.53|5605.23|5604.53|5604.85|5604.15|54
1726211750000|2024-09-13 07:15:50|5605.1|5604.4|5604.85|5604.15|5605.23|5604.53|5604.73|5604.03|19
1726211760000|2024-09-13 07:16:00|5604.73|5604.03|5605.23|5604.53|5605.23|5604.53|5604.73|5604.03|24
1726211770000|2024-09-13 07:16:10|5605.48|5604.78|5605.23|5604.53|5605.48|5604.78|5605.23|5604.53|22
1726211780000|2024-09-13 07:16:20|5605.48|5604.78|5605.23|5604.53|5605.48|5604.78|5605.23|5604.53|34
1726211810000|2024-09-13 07:16:50|||||||||45
1726211820000|2024-09-13 07:17:00|5605.1|5604.4|5604.98|5604.28|5605.1|5604.4|5604.85|5604.15|36
1726211840000|2024-09-13 07:17:20|5604.85|5604.15|5604.73|5604.03|5604.98|5604.28|5604.73|5604.03|74
1726211850000|2024-09-13 07:17:30|5604.85|5604.15|5604.48|5603.78|5604.98|5604.28|5604.48|5603.78|53
1726211860000|2024-09-13 07:17:40|5604.6|5603.9|5604.6|5603.9|5604.73|5604.03|5604.48|5603.78|47
1726211870000|2024-09-13 07:17:50|5604.48|5603.78|5604.73|5604.03|5604.73|5604.03|5604.48|5603.78|14
1726211880000|2024-09-13 07:18:00|5604.98|5604.28|5605.23|5604.53|5605.23|5604.53|5604.98|5604.28|35
1726211890000|2024-09-13 07:18:10|5605.1|5604.4|5605.23|5604.53|5605.23|5604.53|5604.98|5604.28|40
1726211900000|2024-09-13 07:18:20|5605.1|5604.4|5605.23|5604.53|5605.23|5604.53|5604.98|5604.28|25
1726211910000|2024-09-13 07:18:30|||||||||1
1726211940000|2024-09-13 07:19:00|5605.35|5604.65|5605.23|5604.53|5605.35|5604.65|5605.23|5604.53|136
1726211950000|2024-09-13 07:19:10|||||||||3
1726211960000|2024-09-13 07:19:20|5605.1|5604.4|5605.23|5604.53|5605.23|5604.53|5605.1|5604.4|59
1726211970000|2024-09-13 07:19:30|5605.35|5604.65|5605.23|5604.53|5605.35|5604.65|5605.23|5604.53|59
1726211980000|2024-09-13 07:19:40|5604.98|5604.28|5604.98|5604.28|5605.23|5604.53|5604.98|5604.28|17
1726211990000|2024-09-13 07:19:50|||||||||15
1726212000000|2024-09-13 07:20:00|5605.23|5604.53|5605.23|5604.53|5605.35|5604.65|5605.23|5604.53|32
1726212010000|2024-09-13 07:20:10|5604.98|5604.28|5605.23|5604.53|5605.23|5604.53|5604.98|5604.28|74
1726212020000|2024-09-13 07:20:20|||||||||24
1726212040000|2024-09-13 07:20:40|5605.1|5604.4|5604.98|5604.28|5605.23|5604.53|5604.98|5604.28|70
1726212050000|2024-09-13 07:20:50|5605.1|5604.4|5604.98|5604.28|5605.23|5604.53|5604.98|5604.28|15
1726212060000|2024-09-13 07:21:00|5605.23|5604.53|5605.23|5604.53|5605.23|5604.53|5605.23|5604.53|10
1726212070000|2024-09-13 07:21:10|5605.1|5604.4|5604.98|5604.28|5605.23|5604.53|5604.98|5604.28|6
1726212080000|2024-09-13 07:21:20|5605.23|5604.53|5605.23|5604.53|5605.23|5604.53|5604.98|5604.28|47
1726212090000|2024-09-13 07:21:30|5605.1|5604.4|5605.23|5604.53|5605.23|5604.53|5605.1|5604.4|277
1726212100000|2024-09-13 07:21:40|||||||||74
1726212110000|2024-09-13 07:21:50|5605.1|5604.4|5604.98|5604.28|5605.1|5604.4|5604.98|5604.28|13
1726212120000|2024-09-13 07:22:00|5604.73|5604.03|5604.85|5604.15|5604.98|5604.28|5604.73|5604.03|18
1726212130000|2024-09-13 07:22:10|5604.73|5604.03|5605.23|5604.53|5605.23|5604.53|5604.73|5604.03|29
1726212140000|2024-09-13 07:22:20|5605.1|5604.4|5604.98|5604.28|5605.1|5604.4|5604.98|5604.28|20
1726212150000|2024-09-13 07:22:30|5605.1|5604.4|5604.98|5604.28|5605.23|5604.53|5604.98|5604.28|11
1726212170000|2024-09-13 07:22:50|||||||||217
1726212180000|2024-09-13 07:23:00|5604.73|5604.03|5605.23|5604.53|5605.23|5604.53|5604.73|5604.03|34
1726212190000|2024-09-13 07:23:10|5605.35|5604.65|5605.73|5605.03|5605.73|5605.03|5605.23|5604.53|125
1726212200000|2024-09-13 07:23:20|5606.48|5605.78|5606.48|5605.78|5606.73|5606.03|5606.48|5605.78|207
1726212210000|2024-09-13 07:23:30|5606.6|5605.9|5606.73|5606.03|5606.73|5606.03|5606.48|5605.78|19
1726212220000|2024-09-13 07:23:40|5606.98|5606.28|5606.73|5606.03|5606.98|5606.28|5606.73|5606.03|109
1726212230000|2024-09-13 07:23:50|5606.85|5606.15|5606.73|5606.03|5606.98|5606.28|5606.73|5606.03|23
1726212240000|2024-09-13 07:24:00|5606.85|5606.15|5607.48|5606.78|5607.73|5607.03|5606.85|5606.15|189
1726212250000|2024-09-13 07:24:10|5607.73|5607.03|5607.35|5606.65|5607.73|5607.03|5607.23|5606.53|42
1726212260000|2024-09-13 07:24:20|5607.48|5606.78|5607.23|5606.53|5607.48|5606.78|5607.23|5606.53|12
1726212270000|2024-09-13 07:24:30|5607.35|5606.65|5607.48|5606.78|5607.48|5606.78|5607.1|5606.4|18
1726212280000|2024-09-13 07:24:40|5607.6|5606.9|5607.48|5606.78|5607.73|5607.03|5607.48|5606.78|32
1726212290000|2024-09-13 07:24:50|5607.35|5606.65|5607.48|5606.78|5607.48|5606.78|5607.35|5606.65|13
1726212300000|2024-09-13 07:25:00|5607.35|5606.65|5607.23|5606.53|5607.35|5606.65|5606.98|5606.28|54
1726212310000|2024-09-13 07:25:10|5607.1|5606.4|5606.23|5605.53|5607.1|5606.4|5606.23|5605.53|32
1726212320000|2024-09-13 07:25:20|5606.35|5605.65|5606.23|5605.53|5606.48|5605.78|5606.23|5605.53|25
1726212330000|2024-09-13 07:25:30|5606.48|5605.78|5606.73|5606.03|5606.73|5606.03|5606.48|5605.78|291
1726212340000|2024-09-13 07:25:40|5606.85|5606.15|5606.73|5606.03|5606.98|5606.28|5606.73|5606.03|17
1726212350000|2024-09-13 07:25:50|5606.98|5606.28|5606.98|5606.28|5606.98|5606.28|5606.73|5606.03|27
1726212360000|2024-09-13 07:26:00|5607.1|5606.4|5607.48|5606.78|5607.48|5606.78|5606.98|5606.28|58
1726212370000|2024-09-13 07:26:10|5607.35|5606.65|5607.73|5607.03|5607.73|5607.03|5607.35|5606.65|39
1726212380000|2024-09-13 07:26:20|5607.85|5607.15|5607.73|5607.03|5607.98|5607.28|5607.73|5607.03|47
1726212390000|2024-09-13 07:26:30|5607.85|5607.15|5607.73|5607.03|5607.98|5607.28|5607.73|5607.03|39
1726212400000|2024-09-13 07:26:40|5607.85|5607.15|5607.98|5607.28|5607.98|5607.28|5607.73|5607.03|22
1726212410000|2024-09-13 07:26:50|5608.23|5607.53|5608.23|5607.53|5608.23|5607.53|5607.98|5607.28|32
1726212420000|2024-09-13 07:27:00|5607.98|5607.28|5607.48|5606.78|5607.98|5607.28|5607.48|5606.78|43
1726212430000|2024-09-13 07:27:10|5607.73|5607.03|5607.48|5606.78|5607.73|5607.03|5607.48|5606.78|69
1726212440000|2024-09-13 07:27:20|5607.35|5606.65|5607.48|5606.78|5607.48|5606.78|5607.23|5606.53|37
1726212450000|2024-09-13 07:27:30|5607.98|5607.28|5608.23|5607.53|5608.23|5607.53|5607.98|5607.28|133
1726212460000|2024-09-13 07:27:40|5608.1|5607.4|5607.85|5607.15|5608.1|5607.4|5607.85|5607.15|21
1726212470000|2024-09-13 07:27:50|5607.73|5607.03|5608.1|5607.4|5608.23|5607.53|5607.73|5607.03|25
1726212480000|2024-09-13 07:28:00|5607.98|5607.28|5609.73|5609.03|5609.73|5609.03|5607.98|5607.28|166
1726212490000|2024-09-13 07:28:10|5609.98|5609.28|5609.85|5609.15|5610.23|5609.53|5609.48|5608.78|230
1726212500000|2024-09-13 07:28:20|5609.98|5609.28|5609.98|5609.28|5609.98|5609.28|5609.6|5608.9|110
1726212510000|2024-09-13 07:28:30|5610.23|5609.53|5609.98|5609.28|5610.23|5609.53|5609.98|5609.28|113
1726212520000|2024-09-13 07:28:40|5610.1|5609.4|5609.98|5609.28|5610.23|5609.53|5609.98|5609.28|52
1726212530000|2024-09-13 07:28:50|5610.23|5609.53|5609.73|5609.03|5610.23|5609.53|5609.73|5609.03|99
1726212540000|2024-09-13 07:29:00|5609.98|5609.28|5610.23|5609.53|5610.35|5609.65|5609.98|5609.28|134
1726212550000|2024-09-13 07:29:10|5610.48|5609.78|5610.23|5609.53|5610.48|5609.78|5610.23|5609.53|91
1726212560000|2024-09-13 07:29:20|5610.1|5609.4|5609.98|5609.28|5610.1|5609.4|5609.98|5609.28|12
1726212570000|2024-09-13 07:29:30|5609.73|5609.03|5609.23|5608.53|5609.73|5609.03|5609.23|5608.53|82
1726212580000|2024-09-13 07:29:40|5609.48|5608.78|5609.73|5609.03|5609.73|5609.03|5609.48|5608.78|49
1726437610000|2024-09-15 22:00:10|5622.64|5621.94|5623.64|5622.94|5624.02|5623.32|5622.64|5621.94|27
1726437620000|2024-09-15 22:00:20|5623.27|5622.57|5622.64|5621.94|5623.27|5622.57|5621.64|5620.94|43
1726437630000|2024-09-15 22:00:30|5622.77|5622.07|5623.27|5622.57|5624.02|5623.32|5622.77|5622.07|49
1726437640000|2024-09-15 22:00:40|5623.02|5622.32|5622.27|5621.57|5623.14|5622.44|5622.02|5621.32|35
1726437650000|2024-09-15 22:00:50|5622.39|5621.69|5622.89|5622.19|5622.89|5622.19|5622.02|5621.32|23
1726437660000|2024-09-15 22:01:00|5623.52|5622.82|5623.39|5622.69|5624.02|5623.32|5623.27|5622.57|68
1726437670000|2024-09-15 22:01:10|5623.27|5622.57|5622.52|5621.82|5623.77|5623.07|5622.27|5621.57|72
1726437680000|2024-09-15 22:01:20|5622.77|5622.07|5622.39|5621.69|5622.77|5622.07|5622.27|5621.57|27
1726437690000|2024-09-15 22:01:30|5622.52|5621.82|5622.64|5621.94|5622.64|5621.94|5621.89|5621.19|95
1726437700000|2024-09-15 22:01:40|5622.89|5622.19|5622.52|5621.82|5623.39|5622.69|5622.52|5621.82|40
1726437710000|2024-09-15 22:01:50|5622.64|5621.94|5623.02|5622.32|5623.27|5622.57|5622.39|5621.69|51
1726437720000|2024-09-15 22:02:00|5622.89|5622.19|5623.27|5622.57|5623.27|5622.57|5622.64|5621.94|98
1726437730000|2024-09-15 22:02:10|5623.14|5622.44|5623.52|5622.82|5623.52|5622.82|5623.02|5622.32|37
1726437740000|2024-09-15 22:02:20|5624.52|5623.82|5624.02|5623.32|5624.52|5623.82|5623.27|5622.57|77
1726437750000|2024-09-15 22:02:30|5623.89|5623.19|5623.14|5622.44|5624.02|5623.32|5623.02|5622.32|31
1726437760000|2024-09-15 22:02:40|5623.27|5622.57|5623.77|5623.07|5623.77|5623.07|5623.27|5622.57|2
1726437770000|2024-09-15 22:02:50|5623.89|5623.19|5624.02|5623.32|5624.02|5623.32|5623.52|5622.82|12
1726437780000|2024-09-15 22:03:00|5624.27|5623.57|5624.02|5623.32|5624.27|5623.57|5623.77|5623.07|14
1726437790000|2024-09-15 22:03:10|5624.14|5623.44|5624.02|5623.32|5624.14|5623.44|5624.02|5623.32|4
1726437800000|2024-09-15 22:03:20|5624.14|5623.44|5624.27|5623.57|5624.39|5623.69|5624.14|5623.44|16
1726437810000|2024-09-15 22:03:30|5624.14|5623.44|5624.02|5623.32|5624.27|5623.57|5624.02|5623.32|14
1726437820000|2024-09-15 22:03:40|5623.89|5623.19|5623.64|5622.94|5623.89|5623.19|5623.64|5622.94|6
1726437830000|2024-09-15 22:03:50|5623.52|5622.82|5623.89|5623.19|5624.14|5623.44|5623.52|5622.82|10
1726437840000|2024-09-15 22:04:00|5624.02|5623.32|5623.77|5623.07|5624.52|5623.82|5623.52|5622.82|54
1726437850000|2024-09-15 22:04:10|5623.14|5622.44|5623.14|5622.44|5623.27|5622.57|5623.14|5622.44|8
1726437860000|2024-09-15 22:04:20|5623.02|5622.32|5623.14|5622.44|5623.27|5622.57|5623.02|5622.32|103
1726437870000|2024-09-15 22:04:30|5623.27|5622.57|5623.39|5622.69|5623.39|5622.69|5623.14|5622.44|162
1726437880000|2024-09-15 22:04:40|5623.52|5622.82|5623.27|5622.57|5624.02|5623.32|5623.02|5622.32|32
1726437890000|2024-09-15 22:04:50|5623.39|5622.69|5623.52|5622.82|5623.52|5622.82|5623.14|5622.44|12
1726437900000|2024-09-15 22:05:00|5623.39|5622.69|5623.52|5622.82|5623.52|5622.82|5623.39|5622.69|8
1726437910000|2024-09-15 22:05:10|5623.39|5622.69|5623.64|5622.94|5623.64|5622.94|5623.02|5622.32|35
1726437920000|2024-09-15 22:05:20|5623.52|5622.82|5622.89|5622.19|5623.52|5622.82|5622.89|5622.19|12
1726437930000|2024-09-15 22:05:30|5623.02|5622.32|5623.27|5622.57|5623.27|5622.57|5622.89|5622.19|21
1726437940000|2024-09-15 22:05:40|5623.39|5622.69|5623.39|5622.69|5623.39|5622.69|5623.14|5622.44|12
1726437950000|2024-09-15 22:05:50|5623.52|5622.82|5623.39|5622.69|5623.52|5622.82|5623.27|5622.57|5
1726437960000|2024-09-15 22:06:00|5623.27|5622.57|5623.14|5622.44|5623.27|5622.57|5622.89|5622.19|13
1726437970000|2024-09-15 22:06:10|5623.27|5622.57|5623.27|5622.57|5623.27|5622.57|5623.27|5622.57|5
1726437980000|2024-09-15 22:06:20|5623.52|5622.82|5623.77|5623.07|5623.77|5623.07|5623.52|5622.82|12
1726437990000|2024-09-15 22:06:30|||||||||6
1726438000000|2024-09-15 22:06:40|5624.52|5623.82|5624.52|5623.82|5624.52|5623.82|5624.52|5623.82|25
1726438010000|2024-09-15 22:06:50|5624.39|5623.69|5624.77|5624.07|5624.77|5624.07|5624.14|5623.44|23
1726438020000|2024-09-15 22:07:00|5624.52|5623.82|5624.27|5623.57|5624.64|5623.94|5624.27|5623.57|16
1726438030000|2024-09-15 22:07:10|5624.02|5623.32|5624.02|5623.32|5624.02|5623.32|5624.02|5623.32|4
1726438040000|2024-09-15 22:07:20|||||||||1
1726438050000|2024-09-15 22:07:30|5623.89|5623.19|5623.89|5623.19|5623.89|5623.19|5623.89|5623.19|4
1726438060000|2024-09-15 22:07:40|5623.64|5622.94|5623.64|5622.94|5623.77|5623.07|5623.64|5622.94|10
1726438070000|2024-09-15 22:07:50|5623.52|5622.82|5623.52|5622.82|5623.52|5622.82|5623.39|5622.69|6
1726438080000|2024-09-15 22:08:00|5623.64|5622.94|5623.52|5622.82|5623.64|5622.94|5623.52|5622.82|10
1726438090000|2024-09-15 22:08:10|5623.64|5622.94|5623.77|5623.07|5623.77|5623.07|5623.64|5622.94|5
1726438100000|2024-09-15 22:08:20|5623.64|5622.94|5623.89|5623.19|5624.02|5623.32|5623.52|5622.82|14
1726438110000|2024-09-15 22:08:30|5624.02|5623.32|5623.89|5623.19|5624.02|5623.32|5623.89|5623.19|0
1726438120000|2024-09-15 22:08:40|5624.02|5623.32|5624.02|5623.32|5624.02|5623.32|5623.89|5623.19|0
1726438130000|2024-09-15 22:08:50|5623.89|5623.19|5623.77|5623.07|5623.89|5623.19|5623.77|5623.07|3
1726438140000|2024-09-15 22:09:00|5624.02|5623.32|5624.02|5623.32|5624.02|5623.32|5623.77|5623.07|13
1726438150000|2024-09-15 22:09:10|5623.77|5623.07|5623.77|5623.07|5624.02|5623.32|5623.77|5623.07|6
1726438160000|2024-09-15 22:09:20|5623.52|5622.82|5623.77|5623.07|5623.77|5623.07|5623.52|5622.82|24
1726438170000|2024-09-15 22:09:30|5623.64|5622.94|5623.77|5623.07|5623.77|5623.07|5623.64|5622.94|2
1726438180000|2024-09-15 22:09:40|5623.64|5622.94|5623.52|5622.82|5623.77|5623.07|5623.52|5622.82|15
1726438200000|2024-09-15 22:10:00|5623.39|5622.69|5623.52|5622.82|5623.52|5622.82|5623.39|5622.69|12
1726438210000|2024-09-15 22:10:10|5623.27|5622.57|5623.52|5622.82|5623.52|5622.82|5623.27|5622.57|7
1726438220000|2024-09-15 22:10:20|5623.39|5622.69|5623.27|5622.57|5623.39|5622.69|5623.27|5622.57|0
1726438240000|2024-09-15 22:10:40|||||||||4
1726438250000|2024-09-15 22:10:50|5623.14|5622.44|5623.02|5622.32|5623.27|5622.57|5623.02|5622.32|17
1726438260000|2024-09-15 22:11:00|5623.14|5622.44|5623.27|5622.57|5623.27|5622.57|5623.02|5622.32|22
1726438270000|2024-09-15 22:11:10|||||||||3
1726438280000|2024-09-15 22:11:20|||||||||3
1726438290000|2024-09-15 22:11:30|5623.14|5622.44|5622.77|5622.07|5623.14|5622.44|5622.77|5622.07|23
1726438300000|2024-09-15 22:11:40|5623.02|5622.32|5622.27|5621.57|5623.02|5622.32|5622.27|5621.57|33
1726438310000|2024-09-15 22:11:50|5622.52|5621.82|5622.52|5621.82|5622.52|5621.82|5622.52|5621.82|10
1726438320000|2024-09-15 22:12:00|5622.64|5621.94|5623.37|5622.67|5623.37|5622.67|5622.52|5621.82|38
1726438340000|2024-09-15 22:12:20|5623.12|5622.42|5623.12|5622.42|5623.12|5622.42|5623.12|5622.42|76
1726438350000|2024-09-15 22:12:30|5623.24|5622.54|5623.24|5622.54|5623.24|5622.54|5623.24|5622.54|11
1726438360000|2024-09-15 22:12:40|5623.12|5622.42|5621.87|5621.17|5623.37|5622.67|5621.62|5620.92|251
1726438370000|2024-09-15 22:12:50|5622.12|5621.42|5622.37|5621.67|5622.37|5621.67|5622.12|5621.42|490
1726438380000|2024-09-15 22:13:00|5622.49|5621.79|5622.37|5621.67|5622.49|5621.79|5622.37|5621.67|173
1726438390000|2024-09-15 22:13:10|5622.24|5621.54|5622.37|5621.67|5622.37|5621.67|5622.24|5621.54|25
1726438400000|2024-09-15 22:13:20|5622.24|5621.54|5622.24|5621.54|5622.24|5621.54|5622.24|5621.54|14
1726438410000|2024-09-15 22:13:30|5622.37|5621.67|5622.12|5621.42|5622.37|5621.67|5622.12|5621.42|4
1726438420000|2024-09-15 22:13:40|5622.24|5621.54|5622.37|5621.67|5622.37|5621.67|5622.12|5621.42|39
1726438440000|2024-09-15 22:14:00|5622.62|5621.92|5623.37|5622.67|5623.37|5622.67|5622.62|5621.92|349
1726438450000|2024-09-15 22:14:10|5622.99|5622.29|5623.12|5622.42|5623.12|5622.42|5622.99|5622.29|10
1726438460000|2024-09-15 22:14:20|5623.24|5622.54|5623.24|5622.54|5623.24|5622.54|5623.24|5622.54|10
1726438470000|2024-09-15 22:14:30|5623.12|5622.42|5623.24|5622.54|5623.37|5622.67|5623.12|5622.42|5
1726438480000|2024-09-15 22:14:40|5623.37|5622.67|5623.24|5622.54|5623.37|5622.67|5623.24|5622.54|2
1726438490000|2024-09-15 22:14:50|5623.12|5622.42|5623.12|5622.42|5623.12|5622.42|5623.12|5622.42|9
1726438500000|2024-09-15 22:15:00|5622.62|5621.92|5622.62|5621.92|5622.87|5622.17|5622.62|5621.92|10
1726438510000|2024-09-15 22:15:10|5622.87|5622.17|5622.62|5621.92|5622.87|5622.17|5622.62|5621.92|6
1726438520000|2024-09-15 22:15:20|5622.37|5621.67|5622.62|5621.92|5622.62|5621.92|5622.24|5621.54|12
1726438530000|2024-09-15 22:15:30|5622.49|5621.79|5622.49|5621.79|5622.49|5621.79|5622.49|5621.79|3
1726438540000|2024-09-15 22:15:40|5622.37|5621.67|5622.37|5621.67|5622.62|5621.92|5622.37|5621.67|12
1726438550000|2024-09-15 22:15:50|5622.24|5621.54|5622.24|5621.54|5622.37|5621.67|5622.12|5621.42|7
1726438560000|2024-09-15 22:16:00|5622.37|5621.67|5622.49|5621.79|5622.49|5621.79|5622.24|5621.54|17
1726438570000|2024-09-15 22:16:10|5622.62|5621.92|5622.49|5621.79|5622.62|5621.92|5622.49|5621.79|2
1726438580000|2024-09-15 22:16:20|5622.37|5621.67|5622.24|5621.54|5622.37|5621.67|5622.24|5621.54|9
1726438590000|2024-09-15 22:16:30|5622.37|5621.67|5622.24|5621.54|5622.37|5621.67|5622.12|5621.42|9
1726438600000|2024-09-15 22:16:40|5622.12|5621.42|5622.24|5621.54|5622.24|5621.54|5622.12|5621.42|39
1726438610000|2024-09-15 22:16:50|5622.37|5621.67|5622.12|5621.42|5622.37|5621.67|5622.12|5621.42|15
1726438620000|2024-09-15 22:17:00|5622.37|5621.67|5622.37|5621.67|5622.37|5621.67|5622.37|5621.67|8
1726438630000|2024-09-15 22:17:10|5622.24|5621.54|5622.12|5621.42|5622.24|5621.54|5622.12|5621.42|34
1726438640000|2024-09-15 22:17:20|5622.37|5621.67|5622.24|5621.54|5622.37|5621.67|5622.24|5621.54|51
1726438650000|2024-09-15 22:17:30|5622.37|5621.67|5622.12|5621.42|5622.37|5621.67|5622.12|5621.42|10
1726438660000|2024-09-15 22:17:40|5622.37|5621.67|5621.87|5621.17|5622.37|5621.67|5621.87|5621.17|94
1726438670000|2024-09-15 22:17:50|5622.12|5621.42|5622.24|5621.54|5622.24|5621.54|5622.12|5621.42|15
1726438680000|2024-09-15 22:18:00|5622.37|5621.67|5622.37|5621.67|5622.62|5621.92|5622.24|5621.54|15
1726438690000|2024-09-15 22:18:10|5622.24|5621.54|5622.24|5621.54|5622.37|5621.67|5622.12|5621.42|15
1726438700000|2024-09-15 22:18:20|5622.37|5621.67|5622.12|5621.42|5622.37|5621.67|5622.12|5621.42|2
1726438710000|2024-09-15 22:18:30|5621.99|5621.29|5622.12|5621.42|5622.37|5621.67|5621.99|5621.29|36
1726438720000|2024-09-15 22:18:40|5621.99|5621.29|5621.87|5621.17|5622.12|5621.42|5621.87|5621.17|4
1726438730000|2024-09-15 22:18:50|5621.74|5621.04|5621.62|5620.92|5621.74|5621.04|5621.37|5620.67|94
1726438740000|2024-09-15 22:19:00|5621.49|5620.79|5621.87|5621.17|5621.87|5621.17|5621.49|5620.79|15
1726438750000|2024-09-15 22:19:10|5621.74|5621.04|5621.62|5620.92|5621.74|5621.04|5621.62|5620.92|22
1726438760000|2024-09-15 22:19:20|5621.49|5620.79|5621.12|5620.42|5621.49|5620.79|5621.12|5620.42|91
1726438770000|2024-09-15 22:19:30|5620.99|5620.29|5620.62|5619.92|5620.99|5620.29|5619.62|5618.92|161
1726438780000|2024-09-15 22:19:40|5620.87|5620.17|5620.87|5620.17|5621.12|5620.42|5620.87|5620.17|31
1726438790000|2024-09-15 22:19:50|5621.12|5620.42|5620.87|5620.17|5621.12|5620.42|5620.87|5620.17|9
1726438800000|2024-09-15 22:20:00|||||||||16
1726438810000|2024-09-15 22:20:10|||||||||5
1726438820000|2024-09-15 22:20:20|||||||||4
1726438830000|2024-09-15 22:20:30|||||||||5
1726438840000|2024-09-15 22:20:40|||||||||27
1726438850000|2024-09-15 22:20:50|||||||||8
1726438860000|2024-09-15 22:21:00|||||||||32
1726438870000|2024-09-15 22:21:10|5620.74|5620.04|5620.37|5619.67|5620.74|5620.04|5620.37|5619.67|34
1726438880000|2024-09-15 22:21:20|||||||||9
1726438890000|2024-09-15 22:21:30|||||||||10
1726438900000|2024-09-15 22:21:40|5620.24|5619.54|5620.24|5619.54|5620.37|5619.67|5620.12|5619.42|39
1726438910000|2024-09-15 22:21:50|5620.12|5619.42|5620.12|5619.42|5620.12|5619.42|5620.12|5619.42|0
1726438920000|2024-09-15 22:22:00|5620.24|5619.54|5620.12|5619.42|5620.37|5619.67|5620.12|5619.42|16
1726438930000|2024-09-15 22:22:10|5620.24|5619.54|5620.37|5619.67|5620.37|5619.67|5620.24|5619.54|13
1726438940000|2024-09-15 22:22:20|5620.24|5619.54|5620.37|5619.67|5620.37|5619.67|5620.24|5619.54|6
1726438950000|2024-09-15 22:22:30|||||||||10
1726438960000|2024-09-15 22:22:40|5620.49|5619.79|5620.37|5619.67|5620.49|5619.79|5620.37|5619.67|6
1726438970000|2024-09-15 22:22:50|5620.49|5619.79|5620.62|5619.92|5620.62|5619.92|5620.37|5619.67|11
1726438980000|2024-09-15 22:23:00|5620.37|5619.67|5620.37|5619.67|5620.37|5619.67|5620.37|5619.67|19
1726438990000|2024-09-15 22:23:10|||||||||1
1726439010000|2024-09-15 22:23:30|5620.62|5619.92|5620.37|5619.67|5620.62|5619.92|5620.37|5619.67|23
1726439020000|2024-09-15 22:23:40|||||||||2
1726439030000|2024-09-15 22:23:50|||||||||1
1726439040000|2024-09-15 22:24:00|5620.24|5619.54|5620.37|5619.67|5620.37|5619.67|5620.24|5619.54|19
1726439050000|2024-09-15 22:24:10|5619.37|5618.67|5619.37|5618.67|5619.37|5618.67|5619.37|5618.67|242
1726439060000|2024-09-15 22:24:20|5619.12|5618.42|5619.37|5618.67|5619.37|5618.67|5619.12|5618.42|41
1726439070000|2024-09-15 22:24:30|5619.24|5618.54|5619.12|5618.42|5619.49|5618.79|5619.12|5618.42|36
1726439080000|2024-09-15 22:24:40|5618.87|5618.17|5618.87|5618.17|5619.12|5618.42|5618.87|5618.17|21
1726439090000|2024-09-15 22:24:50|5618.99|5618.29|5618.62|5617.92|5619.12|5618.42|5618.62|5617.92|68
1726439100000|2024-09-15 22:25:00|5618.74|5618.04|5618.62|5617.92|5619.12|5618.42|5618.62|5617.92|67
1726439110000|2024-09-15 22:25:10|5618.74|5618.04|5618.62|5617.92|5618.74|5618.04|5618.62|5617.92|11
1726439120000|2024-09-15 22:25:20|5618.74|5618.04|5618.62|5617.92|5618.74|5618.04|5618.49|5617.79|76
1726439130000|2024-09-15 22:25:30|5618.49|5617.79|5618.62|5617.92|5618.62|5617.92|5618.49|5617.79|26
1726439140000|2024-09-15 22:25:40|5618.49|5617.79|5618.62|5617.92|5618.62|5617.92|5618.49|5617.79|9
1726439150000|2024-09-15 22:25:50|5618.49|5617.79|5618.37|5617.67|5618.62|5617.92|5618.37|5617.67|22
1726439160000|2024-09-15 22:26:00|5618.49|5617.79|5618.62|5617.92|5618.62|5617.92|5618.37|5617.67|5
1726439170000|2024-09-15 22:26:10|5618.74|5618.04|5618.87|5618.17|5618.87|5618.17|5618.62|5617.92|14
1726439180000|2024-09-15 22:26:20|5618.99|5618.29|5619.12|5618.42|5619.12|5618.42|5618.99|5618.29|5
1726439190000|2024-09-15 22:26:30|5619.37|5618.67|5619.24|5618.54|5619.37|5618.67|5619.12|5618.42|19
1726439200000|2024-09-15 22:26:40|5619.37|5618.67|5619.37|5618.67|5619.37|5618.67|5619.12|5618.42|49
1726439210000|2024-09-15 22:26:50|5619.24|5618.54|5619.37|5618.67|5619.37|5618.67|5619.12|5618.42|10
1726439220000|2024-09-15 22:27:00|5619.49|5618.79|5619.37|5618.67|5619.62|5618.92|5619.24|5618.54|604
1726439230000|2024-09-15 22:27:10|5619.12|5618.42|5619.12|5618.42|5619.12|5618.42|5618.99|5618.29|12
1726439240000|2024-09-15 22:27:20|5619.24|5618.54|5619.12|5618.42|5619.37|5618.67|5619.12|5618.42|10
1726439250000|2024-09-15 22:27:30|5619.24|5618.54|5619.24|5618.54|5619.37|5618.67|5619.12|5618.42|7
1726439260000|2024-09-15 22:27:40|5619.37|5618.67|5619.12|5618.42|5619.37|5618.67|5619.12|5618.42|3
1726439270000|2024-09-15 22:27:50|||||||||1
1726439280000|2024-09-15 22:28:00|5619.37|5618.67|5618.62|5617.92|5619.37|5618.67|5618.37|5617.67|183
1726439290000|2024-09-15 22:28:10|||||||||7
1726439320000|2024-09-15 22:28:40|5618.49|5617.79|5618.49|5617.79|5618.49|5617.79|5618.49|5617.79|9
1726439330000|2024-09-15 22:28:50|5618.62|5617.92|5618.62|5617.92|5618.62|5617.92|5618.62|5617.92|0
1726439350000|2024-09-15 22:29:10|||||||||3
1726439370000|2024-09-15 22:29:30|5618.74|5618.04|5618.62|5617.92|5618.74|5618.04|5618.62|5617.92|145
1726439390000|2024-09-15 22:29:50|5618.74|5618.04|5619.37|5618.67|5619.37|5618.67|5618.74|5618.04|47
1726439400000|2024-09-15 22:30:00|5619.62|5618.92|5619.37|5618.67|5619.74|5619.04|5619.37|5618.67|13
1726439410000|2024-09-15 22:30:10|||||||||12
1726439420000|2024-09-15 22:30:20|5619.62|5618.92|5619.62|5618.92|5619.62|5618.92|5619.62|5618.92|7
1726439430000|2024-09-15 22:30:30|5619.74|5619.04|5619.87|5619.17|5619.87|5619.17|5619.74|5619.04|11
1726439450000|2024-09-15 22:30:50|5619.99|5619.29|5620.12|5619.42|5620.12|5619.42|5619.99|5619.29|25
1726439460000|2024-09-15 22:31:00|5620.24|5619.54|5620.12|5619.42|5620.24|5619.54|5620.12|5619.42|9
1726439470000|2024-09-15 22:31:10|5619.87|5619.17|5619.87|5619.17|5619.87|5619.17|5619.87|5619.17|4
1726439480000|2024-09-15 22:31:20|5619.99|5619.29|5619.87|5619.17|5619.99|5619.29|5619.87|5619.17|4
1726439510000|2024-09-15 22:31:50|5619.99|5619.29|5620.12|5619.42|5620.12|5619.42|5619.99|5619.29|3
1726439520000|2024-09-15 22:32:00|5620.24|5619.54|5620.12|5619.42|5620.37|5619.67|5620.12|5619.42|8
1726439530000|2024-09-15 22:32:10|5620.24|5619.54|5620.37|5619.67|5620.37|5619.67|5620.24|5619.54|0
1726439550000|2024-09-15 22:32:30|||||||||16
1726439560000|2024-09-15 22:32:40|5620.49|5619.79|5620.37|5619.67|5620.62|5619.92|5620.37|5619.67|2
1726439570000|2024-09-15 22:32:50|5620.12|5619.42|5620.12|5619.42|5620.12|5619.42|5620.12|5619.42|8
1726439580000|2024-09-15 22:33:00|5619.87|5619.17|5619.87|5619.17|5619.87|5619.17|5619.87|5619.17|6
1726439590000|2024-09-15 22:33:10|5619.62|5618.92|5619.87|5619.17|5619.87|5619.17|5619.62|5618.92|7
1726439600000|2024-09-15 22:33:20|5619.74|5619.04|5619.87|5619.17|5619.87|5619.17|5619.62|5618.92|9
1726439620000|2024-09-15 22:33:40|5619.99|5619.29|5620.12|5619.42|5620.12|5619.42|5619.99|5619.29|18
1726439630000|2024-09-15 22:33:50|5620.37|5619.67|5620.12|5619.42|5620.37|5619.67|5620.12|5619.42|6
1726439660000|2024-09-15 22:34:20|5620.24|5619.54|5620.37|5619.67|5620.37|5619.67|5620.24|5619.54|11
1726439670000|2024-09-15 22:34:30|5620.24|5619.54|5620.12|5619.42|5620.37|5619.67|5620.12|5619.42|1
1726439680000|2024-09-15 22:34:40|5620.24|5619.54|5620.37|5619.67|5620.37|5619.67|5620.24|5619.54|5
1726439710000|2024-09-15 22:35:10|5620.49|5619.79|5620.62|5619.92|5620.62|5619.92|5620.49|5619.79|5
1726439720000|2024-09-15 22:35:20|5620.87|5620.17|5621.12|5620.42|5621.12|5620.42|5620.87|5620.17|11
1726439730000|2024-09-15 22:35:30|5620.99|5620.29|5620.37|5619.67|5620.99|5620.29|5620.37|5619.67|2
1726439740000|2024-09-15 22:35:40|5620.49|5619.79|5620.87|5620.17|5620.87|5620.17|5620.49|5619.79|13
1726439750000|2024-09-15 22:35:50|5620.99|5620.29|5621.37|5620.67|5621.62|5620.92|5620.99|5620.29|52
1726439760000|2024-09-15 22:36:00|5621.49|5620.79|5620.99|5620.29|5621.74|5621.04|5620.99|5620.29|19
1726439770000|2024-09-15 22:36:10|5620.87|5620.17|5620.87|5620.17|5620.87|5620.17|5620.87|5620.17|11
1726439820000|2024-09-15 22:37:00|5620.74|5620.04|5620.62|5619.92|5620.74|5620.04|5620.37|5619.67|12
1726439830000|2024-09-15 22:37:10|5620.49|5619.79|5620.37|5619.67|5620.49|5619.79|5620.37|5619.67|0
1726439850000|2024-09-15 22:37:30|||||||||2
1726439860000|2024-09-15 22:37:40|5620.12|5619.42|5620.12|5619.42|5620.12|5619.42|5619.99|5619.29|16
1726439870000|2024-09-15 22:37:50|5619.99|5619.29|5620.12|5619.42|5620.12|5619.42|5619.87|5619.17|4
1726439880000|2024-09-15 22:38:00|5619.99|5619.29|5620.12|5619.42|5620.12|5619.42|5619.99|5619.29|0
1726439890000|2024-09-15 22:38:10|||||||||1
1726439910000|2024-09-15 22:38:30|||||||||4
1726439940000|2024-09-15 22:39:00|5619.87|5619.17|5619.87|5619.17|5619.87|5619.17|5619.87|5619.17|2
1726439960000|2024-09-15 22:39:20|5619.99|5619.29|5619.87|5619.17|5620.12|5619.42|5619.87|5619.17|5
1726439970000|2024-09-15 22:39:30|||||||||1
1726439990000|2024-09-15 22:39:50|||||||||4
1726440000000|2024-09-15 22:40:00|5620.12|5619.42|5620.12|5619.42|5620.12|5619.42|5620.12|5619.42|3
1726440010000|2024-09-15 22:40:10|||||||||1
1726440020000|2024-09-15 22:40:20|5620.24|5619.54|5620.37|5619.67|5620.37|5619.67|5620.24|5619.54|0
1726440030000|2024-09-15 22:40:30|5620.62|5619.92|5620.87|5620.17|5620.87|5620.17|5620.62|5619.92|26
1726440050000|2024-09-15 22:40:50|||||||||1
1726440060000|2024-09-15 22:41:00|||||||||1
1726440070000|2024-09-15 22:41:10|5621.12|5620.42|5621.37|5620.67|5621.37|5620.67|5621.12|5620.42|9
1726440090000|2024-09-15 22:41:30|5621.24|5620.54|5621.37|5620.67|5621.37|5620.67|5621.24|5620.54|7
1726440100000|2024-09-15 22:41:40|5621.24|5620.54|5621.12|5620.42|5621.24|5620.54|5621.12|5620.42|1
1726440110000|2024-09-15 22:41:50|5620.87|5620.17|5620.99|5620.29|5620.99|5620.29|5620.87|5620.17|14
1726440120000|2024-09-15 22:42:00|5620.87|5620.17|5621.12|5620.42|5621.12|5620.42|5620.87|5620.17|0
1726440130000|2024-09-15 22:42:10|5620.99|5620.29|5620.99|5620.29|5621.12|5620.42|5620.99|5620.29|6
1726440140000|2024-09-15 22:42:20|5621.12|5620.42|5621.12|5620.42|5621.12|5620.42|5620.99|5620.29|1
1726440150000|2024-09-15 22:42:30|5620.87|5620.17|5620.87|5620.17|5620.87|5620.17|5620.87|5620.17|2
1726440190000|2024-09-15 22:43:10|5620.99|5620.29|5620.87|5620.17|5620.99|5620.29|5620.87|5620.17|6
1726440200000|2024-09-15 22:43:20|5620.99|5620.29|5620.99|5620.29|5620.99|5620.29|5620.99|5620.29|1
1726440210000|2024-09-15 22:43:30|5621.12|5620.42|5620.99|5620.29|5621.12|5620.42|5620.87|5620.17|0
1726440220000|2024-09-15 22:43:40|5620.87|5620.17|5620.87|5620.17|5620.87|5620.17|5620.87|5620.17|0
1726440230000|2024-09-15 22:43:50|5620.99|5620.29|5621.12|5620.42|5621.12|5620.42|5620.99|5620.29|2
1726440260000|2024-09-15 22:44:20|5621.37|5620.67|5621.37|5620.67|5621.37|5620.67|5621.37|5620.67|9
1726440270000|2024-09-15 22:44:30|5621.87|5621.17|5621.62|5620.92|5621.87|5621.17|5621.62|5620.92|10
1726440280000|2024-09-15 22:44:40|5621.49|5620.79|5621.49|5620.79|5621.49|5620.79|5621.49|5620.79|11
1726440290000|2024-09-15 22:44:50|5621.62|5620.92|5621.62|5620.92|5621.62|5620.92|5621.62|5620.92|1
1726440300000|2024-09-15 22:45:00|5621.49|5620.79|5621.12|5620.42|5621.49|5620.79|5621.12|5620.42|7
1726440310000|2024-09-15 22:45:10|5620.99|5620.29|5620.87|5620.17|5620.99|5620.29|5620.87|5620.17|7
1726440320000|2024-09-15 22:45:20|5620.62|5619.92|5620.62|5619.92|5620.62|5619.92|5620.62|5619.92|2
1726440340000|2024-09-15 22:45:40|5620.37|5619.67|5620.37|5619.67|5620.37|5619.67|5620.37|5619.67|2
1726440350000|2024-09-15 22:45:50|5620.49|5619.79|5620.62|5619.92|5620.62|5619.92|5620.49|5619.79|8
1726440360000|2024-09-15 22:46:00|5620.74|5620.04|5620.74|5620.04|5620.74|5620.04|5620.74|5620.04|0
1726440370000|2024-09-15 22:46:10|5620.87|5620.17|5620.62|5619.92|5620.87|5620.17|5620.62|5619.92|5
1726440420000|2024-09-15 22:47:00|5620.49|5619.79|5620.37|5619.67|5620.49|5619.79|5620.37|5619.67|5
1726440430000|2024-09-15 22:47:10|5620.49|5619.79|5620.37|5619.67|5620.49|5619.79|5620.37|5619.67|1
1726440440000|2024-09-15 22:47:20|||||||||1
1726440450000|2024-09-15 22:47:30|5620.49|5619.79|5620.37|5619.67|5620.62|5619.92|5620.37|5619.67|7
1726440460000|2024-09-15 22:47:40|5620.49|5619.79|5620.62|5619.92|5620.62|5619.92|5620.37|5619.67|10
1726440470000|2024-09-15 22:47:50|5620.49|5619.79|5620.62|5619.92|5620.62|5619.92|5620.37|5619.67|3
1726440480000|2024-09-15 22:48:00|5621.12|5620.42|5620.87|5620.17|5621.12|5620.42|5620.87|5620.17|9
1726440490000|2024-09-15 22:48:10|5620.99|5620.29|5621.37|5620.67|5621.37|5620.67|5620.99|5620.29|9
1726440500000|2024-09-15 22:48:20|5621.49|5620.79|5621.37|5620.67|5621.62|5620.92|5621.37|5620.67|3
1726440510000|2024-09-15 22:48:30|||||||||1
1726440520000|2024-09-15 22:48:40|5621.62|5620.92|5621.62|5620.92|5621.62|5620.92|5621.62|5620.92|1
1726440530000|2024-09-15 22:48:50|5621.87|5621.17|5621.62|5620.92|5622.12|5621.42|5621.62|5620.92|25
1726440540000|2024-09-15 22:49:00|5621.87|5621.17|5621.87|5621.17|5621.99|5621.29|5621.74|5621.04|20
1726440550000|2024-09-15 22:49:10|5621.99|5621.29|5622.12|5621.42|5622.12|5621.42|5621.99|5621.29|2
1726440560000|2024-09-15 22:49:20|5621.99|5621.29|5621.62|5620.92|5622.24|5621.54|5621.62|5620.92|50
1726440570000|2024-09-15 22:49:30|||||||||92
1726440590000|2024-09-15 22:49:50|||||||||7
1726440600000|2024-09-15 22:50:00|||||||||4
1726440610000|2024-09-15 22:50:10|5621.37|5620.67|5621.49|5620.79|5621.62|5620.92|5621.37|5620.67|49
1726440620000|2024-09-15 22:50:20|5621.37|5620.67|5621.37|5620.67|5621.87|5621.17|5621.37|5620.67|259
1726440630000|2024-09-15 22:50:30|||||||||16
1726440680000|2024-09-15 22:51:20|||||||||40
1726440700000|2024-09-15 22:51:40|5621.49|5620.79|5621.62|5620.92|5621.62|5620.92|5621.37|5620.67|13
1726440710000|2024-09-15 22:51:50|5621.87|5621.17|5621.87|5621.17|5621.87|5621.17|5621.87|5621.17|8
1726440760000|2024-09-15 22:52:40|5621.99|5621.29|5622.12|5621.42|5622.12|5621.42|5621.99|5621.29|9
1726440780000|2024-09-15 22:53:00|5621.87|5621.17|5621.87|5621.17|5621.87|5621.17|5621.87|5621.17|6
1726440810000|2024-09-15 22:53:30|5621.62|5620.92|5621.62|5620.92|5621.62|5620.92|5621.62|5620.92|82
1726440820000|2024-09-15 22:53:40|||||||||1
1726440830000|2024-09-15 22:53:50|5621.87|5621.17|5621.87|5621.17|5621.87|5621.17|5621.87|5621.17|13
1726440850000|2024-09-15 22:54:10|||||||||4
1726440870000|2024-09-15 22:54:30|5621.74|5621.04|5621.62|5620.92|5621.74|5621.04|5621.62|5620.92|19
1726440880000|2024-09-15 22:54:40|||||||||2
1726440890000|2024-09-15 22:54:50|5621.49|5620.79|5621.62|5620.92|5621.62|5620.92|5621.37|5620.67|21
1726440900000|2024-09-15 22:55:00|||||||||11
1726440910000|2024-09-15 22:55:10|5621.74|5621.04|5621.74|5621.04|5621.74|5621.04|5621.74|5621.04|2
1726440920000|2024-09-15 22:55:20|5621.62|5620.92|5621.74|5621.04|5621.74|5621.04|5621.62|5620.92|1
1726440930000|2024-09-15 22:55:30|5621.87|5621.17|5622.12|5621.42|5622.12|5621.42|5621.74|5621.04|24
1726440950000|2024-09-15 22:55:50|5622.37|5621.67|5622.62|5621.92|5622.62|5621.92|5622.37|5621.67|41
1726440960000|2024-09-15 22:56:00|5622.49|5621.79|5622.37|5621.67|5622.49|5621.79|5622.37|5621.67|26
1726441000000|2024-09-15 22:56:40|5622.24|5621.54|5622.24|5621.54|5622.24|5621.54|5622.24|5621.54|6
1726441010000|2024-09-15 22:56:50|5622.12|5621.42|5622.12|5621.42|5622.12|5621.42|5622.12|5621.42|10
1726441020000|2024-09-15 22:57:00|5621.99|5621.29|5621.87|5621.17|5621.99|5621.29|5621.87|5621.17|26
1726441030000|2024-09-15 22:57:10|5621.99|5621.29|5622.12|5621.42|5622.12|5621.42|5621.87|5621.17|3
1726441060000|2024-09-15 22:57:40|5622.24|5621.54|5622.37|5621.67|5622.37|5621.67|5622.12|5621.42|10
1726441080000|2024-09-15 22:58:00|5622.62|5621.92|5622.62|5621.92|5622.62|5621.92|5622.62|5621.92|8
1726441090000|2024-09-15 22:58:10|5622.74|5622.04|5622.87|5622.17|5622.87|5622.17|5622.74|5622.04|6
1726441100000|2024-09-15 22:58:20|||||||||4
1726441110000|2024-09-15 22:58:30|5622.62|5621.92|5622.62|5621.92|5622.62|5621.92|5622.62|5621.92|6
1726441120000|2024-09-15 22:58:40|||||||||2
1726441180000|2024-09-15 22:59:40|5622.49|5621.79|5622.37|5621.67|5622.49|5621.79|5622.37|5621.67|14
1726441190000|2024-09-15 22:59:50|||||||||2
1726441200000|2024-09-15 23:00:00|5622.24|5621.54|5621.87|5621.17|5622.24|5621.54|5621.87|5621.17|19
1726441210000|2024-09-15 23:00:10|5621.99|5621.29|5622.12|5621.42|5622.12|5621.42|5621.87|5621.17|11
1726441260000|2024-09-15 23:01:00|5622.24|5621.54|5622.37|5621.67|5622.37|5621.67|5622.24|5621.54|19
1726441280000|2024-09-15 23:01:20|5622.62|5621.92|5622.62|5621.92|5622.62|5621.92|5622.62|5621.92|8
1726441300000|2024-09-15 23:01:40|5623.12|5622.42|5623.12|5622.42|5623.12|5622.42|5623.12|5622.42|18
1726441310000|2024-09-15 23:01:50|5622.99|5622.29|5622.87|5622.17|5622.99|5622.29|5622.87|5622.17|15
1726441320000|2024-09-15 23:02:00|5622.99|5622.29|5622.87|5622.17|5622.99|5622.29|5622.87|5622.17|23
1726441330000|2024-09-15 23:02:10|||||||||2
1726441340000|2024-09-15 23:02:20|5623.12|5622.42|5623.12|5622.42|5623.12|5622.42|5623.12|5622.42|17
1726441350000|2024-09-15 23:02:30|5623.24|5622.54|5622.87|5622.17|5623.37|5622.67|5622.87|5622.17|10
1726441360000|2024-09-15 23:02:40|||||||||2
1726441370000|2024-09-15 23:02:50|5622.74|5622.04|5622.49|5621.79|5622.74|5622.04|5622.37|5621.67|14
1726441380000|2024-09-15 23:03:00|5622.62|5621.92|5622.87|5622.17|5622.87|5622.17|5622.62|5621.92|25
1726441400000|2024-09-15 23:03:20|5622.74|5622.04|5622.62|5621.92|5622.74|5622.04|5622.62|5621.92|7
1726441420000|2024-09-15 23:03:40|5622.37|5621.67|5622.37|5621.67|5622.37|5621.67|5622.37|5621.67|14
1726441430000|2024-09-15 23:03:50|||||||||5
1726441490000|2024-09-15 23:04:50|5622.24|5621.54|5622.12|5621.42|5622.24|5621.54|5622.12|5621.42|20
1726441510000|2024-09-15 23:05:10|5622.24|5621.54|5622.37|5621.67|5622.37|5621.67|5622.24|5621.54|10
1726441540000|2024-09-15 23:05:40|||||||||3
1726441550000|2024-09-15 23:05:50|5622.62|5621.92|5622.62|5621.92|5622.62|5621.92|5622.62|5621.92|7
1726441560000|2024-09-15 23:06:00|5622.74|5622.04|5623.12|5622.42|5623.12|5622.42|5622.74|5622.04|26
1726441570000|2024-09-15 23:06:10|||||||||1
1726441580000|2024-09-15 23:06:20|||||||||17
1726441600000|2024-09-15 23:06:40|5623.24|5622.54|5623.12|5622.42|5623.37|5622.67|5623.12|5622.42|9
1726441610000|2024-09-15 23:06:50|5623.24|5622.54|5623.37|5622.67|5623.37|5622.67|5623.24|5622.54|3
1726441640000|2024-09-15 23:07:20|5623.24|5622.54|5623.37|5622.67|5623.37|5622.67|5623.24|5622.54|39
1726441660000|2024-09-15 23:07:40|||||||||3
1726441680000|2024-09-15 23:08:00|||||||||4
1726441720000|2024-09-15 23:08:40|5623.49|5622.79|5623.37|5622.67|5623.49|5622.79|5623.37|5622.67|11
1726441740000|2024-09-15 23:09:00|5623.49|5622.79|5623.62|5622.92|5623.62|5622.92|5623.49|5622.79|18
1726441750000|2024-09-15 23:09:10|5623.74|5623.04|5623.87|5623.17|5623.87|5623.17|5623.74|5623.04|19
1726441760000|2024-09-15 23:09:20|5624.12|5623.42|5624.37|5623.67|5624.49|5623.79|5624.12|5623.42|66
1726441770000|2024-09-15 23:09:30|5624.49|5623.79|5624.37|5623.67|5624.62|5623.92|5624.37|5623.67|9
1726441780000|2024-09-15 23:09:40|5624.49|5623.79|5624.37|5623.67|5624.62|5623.92|5624.37|5623.67|12
1726441790000|2024-09-15 23:09:50|5624.49|5623.79|5624.99|5624.29|5625.12|5624.42|5624.49|5623.79|65
1726441800000|2024-09-15 23:10:00|5625.12|5624.42|5625.37|5624.67|5625.37|5624.67|5624.87|5624.17|34
1726441810000|2024-09-15 23:10:10|5625.24|5624.54|5625.37|5624.67|5625.37|5624.67|5625.24|5624.54|17
1726441820000|2024-09-15 23:10:20|5624.99|5624.29|5624.99|5624.29|5624.99|5624.29|5624.87|5624.17|37
1726441830000|2024-09-15 23:10:30|5624.87|5624.17|5625.12|5624.42|5625.12|5624.42|5624.87|5624.17|3
1726441840000|2024-09-15 23:10:40|5624.99|5624.29|5625.12|5624.42|5625.12|5624.42|5624.99|5624.29|0
1726441860000|2024-09-15 23:11:00|5625.37|5624.67|5625.62|5624.92|5625.62|5624.92|5625.12|5624.42|6
1726441870000|2024-09-15 23:11:10|5625.49|5624.79|5625.62|5624.92|5625.62|5624.92|5625.49|5624.79|12
1726441880000|2024-09-15 23:11:20|5625.37|5624.67|5625.37|5624.67|5625.62|5624.92|5625.37|5624.67|20
1726441890000|2024-09-15 23:11:30|5625.24|5624.54|5625.12|5624.42|5625.24|5624.54|5624.87|5624.17|16
1726441900000|2024-09-15 23:11:40|5625.24|5624.54|5625.37|5624.67|5625.37|5624.67|5625.24|5624.54|2
1726441910000|2024-09-15 23:11:50|5625.62|5624.92|5625.62|5624.92|5625.62|5624.92|5625.49|5624.79|12
1726441920000|2024-09-15 23:12:00|5625.74|5625.04|5625.87|5625.17|5625.87|5625.17|5625.62|5624.92|12
1726441930000|2024-09-15 23:12:10|||||||||4
1726441940000|2024-09-15 23:12:20|||||||||7
1726441950000|2024-09-15 23:12:30|||||||||6
1726441960000|2024-09-15 23:12:40|5626.12|5625.42|5626.12|5625.42|5626.12|5625.42|5626.12|5625.42|6
1726441970000|2024-09-15 23:12:50|5625.87|5625.17|5625.87|5625.17|5625.87|5625.17|5625.87|5625.17|86
1726441980000|2024-09-15 23:13:00|5625.74|5625.04|5625.62|5624.92|5625.87|5625.17|5625.62|5624.92|14
1726441990000|2024-09-15 23:13:10|5625.49|5624.79|5625.87|5625.17|5625.87|5625.17|5625.37|5624.67|9
1726442000000|2024-09-15 23:13:20|5625.74|5625.04|5625.87|5625.17|5625.87|5625.17|5625.62|5624.92|1
1726442010000|2024-09-15 23:13:30|5625.74|5625.04|5625.62|5624.92|5625.74|5625.04|5625.62|5624.92|4
1726442020000|2024-09-15 23:13:40|||||||||9
1726442040000|2024-09-15 23:14:00|5625.74|5625.04|5625.87|5625.17|5625.87|5625.17|5625.74|5625.04|11
1726442050000|2024-09-15 23:14:10|5626.12|5625.42|5626.12|5625.42|5626.12|5625.42|5626.12|5625.42|9
1726442070000|2024-09-15 23:14:30|5625.99|5625.29|5625.87|5625.17|5626.12|5625.42|5625.87|5625.17|27
1726442080000|2024-09-15 23:14:40|5625.99|5625.29|5626.37|5625.67|5626.37|5625.67|5625.99|5625.29|48
1726442090000|2024-09-15 23:14:50|5626.12|5625.42|5626.12|5625.42|5626.12|5625.42|5626.12|5625.42|13
1726442100000|2024-09-15 23:15:00|5626.24|5625.54|5626.62|5625.92|5626.62|5625.92|5626.24|5625.54|9
1726442110000|2024-09-15 23:15:10|5627.12|5626.42|5627.12|5626.42|5627.24|5626.54|5626.99|5626.29|44
1726442120000|2024-09-15 23:15:20|5626.99|5626.29|5627.12|5626.42|5627.24|5626.54|5626.99|5626.29|5
1726442140000|2024-09-15 23:15:40|5626.87|5626.17|5626.87|5626.17|5626.87|5626.17|5626.74|5626.04|12
1726442150000|2024-09-15 23:15:50|5626.74|5626.04|5626.62|5625.92|5626.87|5626.17|5626.62|5625.92|14
1726442170000|2024-09-15 23:16:10|5626.74|5626.04|5626.74|5626.04|5626.87|5626.17|5626.62|5625.92|7
1726442180000|2024-09-15 23:16:20|5626.62|5625.92|5627.12|5626.42|5627.12|5626.42|5626.62|5625.92|6
1726442190000|2024-09-15 23:16:30|5627.24|5626.54|5627.12|5626.42|5627.37|5626.67|5627.12|5626.42|7
1726442200000|2024-09-15 23:16:40|5626.99|5626.29|5626.87|5626.17|5626.99|5626.29|5626.87|5626.17|4
1726442210000|2024-09-15 23:16:50|||||||||3
1726442220000|2024-09-15 23:17:00|5626.99|5626.29|5626.87|5626.17|5627.12|5626.42|5626.87|5626.17|4
1726442230000|2024-09-15 23:17:10|5626.99|5626.29|5627.24|5626.54|5627.37|5626.67|5626.99|5626.29|36
1726442240000|2024-09-15 23:17:20|5627.12|5626.42|5627.12|5626.42|5627.12|5626.42|5626.99|5626.29|1
1726442260000|2024-09-15 23:17:40|||||||||2
1726442280000|2024-09-15 23:18:00|||||||||10
1726442290000|2024-09-15 23:18:10|||||||||2
1726442310000|2024-09-15 23:18:30|5626.87|5626.17|5627.12|5626.42|5627.12|5626.42|5626.87|5626.17|20
1726442320000|2024-09-15 23:18:40|5626.99|5626.29|5627.37|5626.67|5627.37|5626.67|5626.99|5626.29|10
1726442330000|2024-09-15 23:18:50|||||||||3
1726442340000|2024-09-15 23:19:00|5627.12|5626.42|5627.12|5626.42|5627.12|5626.42|5627.12|5626.42|5
1726442360000|2024-09-15 23:19:20|5626.99|5626.29|5626.87|5626.17|5627.12|5626.42|5626.87|5626.17|10
1726442370000|2024-09-15 23:19:30|||||||||2
1726442380000|2024-09-15 23:19:40|5627.12|5626.42|5627.24|5626.54|5627.24|5626.54|5627.12|5626.42|6
1726442390000|2024-09-15 23:19:50|5627.37|5626.67|5627.37|5626.67|5627.49|5626.79|5627.37|5626.67|4
1726442400000|2024-09-15 23:20:00|5627.49|5626.79|5627.37|5626.67|5627.49|5626.79|5627.37|5626.67|19
1726442410000|2024-09-15 23:20:10|5627.49|5626.79|5627.49|5626.79|5627.49|5626.79|5627.49|5626.79|26
1726442420000|2024-09-15 23:20:20|5627.37|5626.67|5627.37|5626.67|5627.37|5626.67|5627.37|5626.67|4
1726442430000|2024-09-15 23:20:30|5627.49|5626.79|5628.37|5627.67|5628.37|5627.67|5627.49|5626.79|79
1726442440000|2024-09-15 23:20:40|5628.62|5627.92|5628.37|5627.67|5628.62|5627.92|5628.37|5627.67|15
1726442450000|2024-09-15 23:20:50|5628.24|5627.54|5627.99|5627.29|5628.24|5627.54|5627.87|5627.17|15
1726442460000|2024-09-15 23:21:00|5627.87|5627.17|5628.12|5627.42|5628.12|5627.42|5627.87|5627.17|38
1726442470000|2024-09-15 23:21:10|5627.87|5627.17|5627.74|5627.04|5627.87|5627.17|5627.74|5627.04|44
1726442480000|2024-09-15 23:21:20|5627.62|5626.92|5627.62|5626.92|5627.87|5627.17|5627.62|5626.92|20
1726442490000|2024-09-15 23:21:30|5627.37|5626.67|5627.37|5626.67|5627.37|5626.67|5627.37|5626.67|13
1726442500000|2024-09-15 23:21:40|5627.24|5626.54|5627.12|5626.42|5627.37|5626.67|5627.12|5626.42|15
1726442510000|2024-09-15 23:21:50|5627.24|5626.54|5627.37|5626.67|5627.37|5626.67|5627.24|5626.54|9
1726442520000|2024-09-15 23:22:00|5627.12|5626.42|5627.37|5626.67|5627.37|5626.67|5627.12|5626.42|4
1726442530000|2024-09-15 23:22:10|5627.49|5626.79|5627.37|5626.67|5627.49|5626.79|5627.37|5626.67|9
1726442540000|2024-09-15 23:22:20|5627.49|5626.79|5627.62|5626.92|5627.62|5626.92|5627.49|5626.79|3
1726442550000|2024-09-15 23:22:30|||||||||4
1726442560000|2024-09-15 23:22:40|5627.49|5626.79|5627.37|5626.67|5627.62|5626.92|5627.37|5626.67|4
1726442570000|2024-09-15 23:22:50|5627.24|5626.54|5627.37|5626.67|5627.37|5626.67|5627.24|5626.54|4
1726442580000|2024-09-15 23:23:00|5627.24|5626.54|5627.24|5626.54|5627.24|5626.54|5627.12|5626.42|8
1726442590000|2024-09-15 23:23:10|5627.12|5626.42|5627.12|5626.42|5627.24|5626.54|5627.12|5626.42|2
1726442600000|2024-09-15 23:23:20|5627.24|5626.54|5627.12|5626.42|5627.24|5626.54|5627.12|5626.42|11
1726442620000|2024-09-15 23:23:40|5626.99|5626.29|5626.74|5626.04|5626.99|5626.29|5626.74|5626.04|16
1726442630000|2024-09-15 23:23:50|5626.62|5625.92|5626.49|5625.79|5626.74|5626.04|5626.37|5625.67|32
1726442640000|2024-09-15 23:24:00|5626.37|5625.67|5626.37|5625.67|5626.49|5625.79|5626.37|5625.67|7
1726442650000|2024-09-15 23:24:10|5626.49|5625.79|5626.49|5625.79|5626.49|5625.79|5626.37|5625.67|7
1726442660000|2024-09-15 23:24:20|5626.62|5625.92|5626.37|5625.67|5626.62|5625.92|5626.37|5625.67|2
1726442670000|2024-09-15 23:24:30|5626.49|5625.79|5626.62|5625.92|5626.62|5625.92|5626.49|5625.79|3
1726442680000|2024-09-15 23:24:40|5626.74|5626.04|5626.74|5626.04|5626.87|5626.17|5626.74|5626.04|9
1726442690000|2024-09-15 23:24:50|5626.87|5626.17|5626.74|5626.04|5626.87|5626.17|5626.74|5626.04|4
1726442700000|2024-09-15 23:25:00|5626.87|5626.17|5627.12|5626.42|5627.12|5626.42|5626.87|5626.17|13
1726442730000|2024-09-15 23:25:30|5627.24|5626.54|5627.12|5626.42|5627.24|5626.54|5627.12|5626.42|4
1726442740000|2024-09-15 23:25:40|5627.24|5626.54|5627.37|5626.67|5627.37|5626.67|5627.24|5626.54|2
1726442750000|2024-09-15 23:25:50|5627.49|5626.79|5627.62|5626.92|5627.62|5626.92|5627.49|5626.79|11
1726442760000|2024-09-15 23:26:00|5627.49|5626.79|5627.49|5626.79|5627.62|5626.92|5627.49|5626.79|3
1726442770000|2024-09-15 23:26:10|5627.62|5626.92|5627.62|5626.92|5627.62|5626.92|5627.49|5626.79|4
1726442780000|2024-09-15 23:26:20|5627.49|5626.79|5627.37|5626.67|5627.62|5626.92|5627.37|5626.67|0
1726442810000|2024-09-15 23:26:50|5627.49|5626.79|5627.87|5627.17|5627.87|5627.17|5627.49|5626.79|11
1726442820000|2024-09-15 23:27:00|5628.12|5627.42|5628.12|5627.42|5628.12|5627.42|5628.12|5627.42|3
1726442830000|2024-09-15 23:27:10|5627.99|5627.29|5627.87|5627.17|5628.12|5627.42|5627.87|5627.17|1
1726442840000|2024-09-15 23:27:20|5627.74|5627.04|5627.62|5626.92|5627.74|5627.04|5627.62|5626.92|3
1726442850000|2024-09-15 23:27:30|5627.87|5627.17|5627.62|5626.92|5627.87|5627.17|5627.62|5626.92|11
1726442860000|2024-09-15 23:27:40|5627.87|5627.17|5627.87|5627.17|5627.87|5627.17|5627.87|5627.17|3
1726442870000|2024-09-15 23:27:50|5627.99|5627.29|5628.12|5627.42|5628.12|5627.42|5627.87|5627.17|88
1726442880000|2024-09-15 23:28:00|5628.24|5627.54|5628.12|5627.42|5628.24|5627.54|5628.12|5627.42|9
1726442890000|2024-09-15 23:28:10|5627.87|5627.17|5627.87|5627.17|5627.87|5627.17|5627.87|5627.17|16
1726442900000|2024-09-15 23:28:20|5627.99|5627.29|5627.87|5627.17|5628.12|5627.42|5627.87|5627.17|4
1726442940000|2024-09-15 23:29:00|||||||||29
1726442950000|2024-09-15 23:29:10|||||||||5
1726442970000|2024-09-15 23:29:30|||||||||20
1726442980000|2024-09-15 23:29:40|||||||||2
1726443000000|2024-09-15 23:30:00|5627.62|5626.92|5627.62|5626.92|5627.62|5626.92|5627.49|5626.79|7
1726443010000|2024-09-15 23:30:10|||||||||7
1726443020000|2024-09-15 23:30:20|||||||||22
1726443030000|2024-09-15 23:30:30|5627.37|5626.67|5627.37|5626.67|5627.37|5626.67|5627.37|5626.67|1
1726443040000|2024-09-15 23:30:40|5627.49|5626.79|5627.62|5626.92|5627.62|5626.92|5627.49|5626.79|7
1726443050000|2024-09-15 23:30:50|5627.74|5627.04|5627.62|5626.92|5628.12|5627.42|5627.62|5626.92|39
1726443060000|2024-09-15 23:31:00|5627.74|5627.04|5627.62|5626.92|5627.87|5627.17|5627.62|5626.92|8
1726443070000|2024-09-15 23:31:10|5627.74|5627.04|5627.62|5626.92|5627.99|5627.29|5627.62|5626.92|25
1726443080000|2024-09-15 23:31:20|5627.74|5627.04|5628.12|5627.42|5628.12|5627.42|5627.74|5627.04|5
1726443100000|2024-09-15 23:31:40|5627.99|5627.29|5628.12|5627.42|5628.12|5627.42|5627.99|5627.29|3
1726443120000|2024-09-15 23:32:00|5627.99|5627.29|5627.87|5627.17|5627.99|5627.29|5627.87|5627.17|2
1726443130000|2024-09-15 23:32:10|5628.12|5627.42|5627.99|5627.29|5628.12|5627.42|5627.99|5627.29|8
1726443140000|2024-09-15 23:32:20|5627.87|5627.17|5628.12|5627.42|5628.12|5627.42|5627.87|5627.17|0
1726443160000|2024-09-15 23:32:40|||||||||11
1726443170000|2024-09-15 23:32:50|5627.87|5627.17|5628.12|5627.42|5628.12|5627.42|5627.87|5627.17|3
1726443180000|2024-09-15 23:33:00|5627.99|5627.29|5627.87|5627.17|5627.99|5627.29|5627.87|5627.17|1
1726443190000|2024-09-15 23:33:10|5627.99|5627.29|5628.12|5627.42|5628.12|5627.42|5627.99|5627.29|4
1726443200000|2024-09-15 23:33:20|5627.99|5627.29|5628.12|5627.42|5628.12|5627.42|5627.87|5627.17|5
1726443210000|2024-09-15 23:33:30|||||||||2
1726443220000|2024-09-15 23:33:40|||||||||2
1726443240000|2024-09-15 23:34:00|5627.87|5627.17|5627.62|5626.92|5627.87|5627.17|5627.62|5626.92|14
1726443250000|2024-09-15 23:34:10|||||||||5
1726443260000|2024-09-15 23:34:20|5627.49|5626.79|5627.62|5626.92|5627.62|5626.92|5627.37|5626.67|7
1726443270000|2024-09-15 23:34:30|5627.87|5627.17|5627.62|5626.92|5627.87|5627.17|5627.62|5626.92|23
1726443280000|2024-09-15 23:34:40|5627.49|5626.79|5627.49|5626.79|5627.62|5626.92|5627.49|5626.79|3
1726443290000|2024-09-15 23:34:50|5627.37|5626.67|5627.12|5626.42|5627.62|5626.92|5627.12|5626.42|27
1726443300000|2024-09-15 23:35:00|||||||||6
1726443310000|2024-09-15 23:35:10|5626.99|5626.29|5627.12|5626.42|5627.12|5626.42|5626.99|5626.29|8
1726443320000|2024-09-15 23:35:20|5627.24|5626.54|5627.37|5626.67|5627.37|5626.67|5627.24|5626.54|9
1726443330000|2024-09-15 23:35:30|||||||||2
1726443340000|2024-09-15 23:35:40|5627.49|5626.79|5627.62|5626.92|5627.87|5627.17|5627.49|5626.79|16
1726443350000|2024-09-15 23:35:50|5627.49|5626.79|5627.62|5626.92|5627.62|5626.92|5627.49|5626.79|0
1726443360000|2024-09-15 23:36:00|5627.49|5626.79|5627.49|5626.79|5627.62|5626.92|5627.49|5626.79|0
1726443370000|2024-09-15 23:36:10|5627.62|5626.92|5627.49|5626.79|5627.62|5626.92|5627.37|5626.67|3
1726443380000|2024-09-15 23:36:20|5627.62|5626.92|5627.87|5627.17|5627.87|5627.17|5627.62|5626.92|9
1726443390000|2024-09-15 23:36:30|5627.37|5626.67|5627.37|5626.67|5627.37|5626.67|5627.37|5626.67|8
1726443400000|2024-09-15 23:36:40|5627.24|5626.54|5627.37|5626.67|5627.37|5626.67|5627.24|5626.54|0
1726443410000|2024-09-15 23:36:50|5627.24|5626.54|5627.24|5626.54|5627.24|5626.54|5627.24|5626.54|2
1726443420000|2024-09-15 23:37:00|5627.37|5626.67|5626.87|5626.17|5627.37|5626.67|5626.87|5626.17|0
1726443430000|2024-09-15 23:37:10|||||||||8
1726443440000|2024-09-15 23:37:20|5626.74|5626.04|5626.62|5625.92|5626.74|5626.04|5626.62|5625.92|2
1726443450000|2024-09-15 23:37:30|5626.49|5625.79|5626.37|5625.67|5626.49|5625.79|5626.37|5625.67|8
1726443460000|2024-09-15 23:37:40|5626.24|5625.54|5626.24|5625.54|5626.37|5625.67|5626.12|5625.42|10
1726443470000|2024-09-15 23:37:50|5626.12|5625.42|5626.12|5625.42|5626.37|5625.67|5626.12|5625.42|9
1726443480000|2024-09-15 23:38:00|5626.24|5625.54|5626.37|5625.67|5626.37|5625.67|5626.24|5625.54|1
1726443490000|2024-09-15 23:38:10|||||||||1
1726443500000|2024-09-15 23:38:20|5626.24|5625.54|5626.37|5625.67|5626.37|5625.67|5626.24|5625.54|4
1726443510000|2024-09-15 23:38:30|5626.24|5625.54|5626.37|5625.67|5626.37|5625.67|5626.24|5625.54|4
1726443520000|2024-09-15 23:38:40|5626.12|5625.42|5626.37|5625.67|5626.37|5625.67|5626.12|5625.42|18
1726443530000|2024-09-15 23:38:50|||||||||1
1726443540000|2024-09-15 23:39:00|||||||||1
1726443560000|2024-09-15 23:39:20|5626.24|5625.54|5626.37|5625.67|5626.37|5625.67|5626.12|5625.42|15
1726443570000|2024-09-15 23:39:30|5626.49|5625.79|5626.62|5625.92|5626.62|5625.92|5626.37|5625.67|1
1726443580000|2024-09-15 23:39:40|5626.37|5625.67|5626.37|5625.67|5626.37|5625.67|5626.37|5625.67|35
1726443600000|2024-09-15 23:40:00|||||||||24
1726443640000|2024-09-15 23:40:40|||||||||4
1726443660000|2024-09-15 23:41:00|5627.12|5626.42|5627.12|5626.42|5627.12|5626.42|5626.99|5626.29|46
1726443670000|2024-09-15 23:41:10|||||||||1
1726443680000|2024-09-15 23:41:20|5626.87|5626.17|5626.87|5626.17|5626.87|5626.17|5626.87|5626.17|7
1726443690000|2024-09-15 23:41:30|5626.62|5625.92|5626.62|5625.92|5626.87|5626.17|5626.62|5625.92|8
1726443710000|2024-09-15 23:41:50|||||||||1
1726443720000|2024-09-15 23:42:00|5626.74|5626.04|5626.87|5626.17|5626.87|5626.17|5626.74|5626.04|8
1726443730000|2024-09-15 23:42:10|5626.99|5626.29|5627.12|5626.42|5627.12|5626.42|5626.99|5626.29|2
1726443750000|2024-09-15 23:42:30|5627.24|5626.54|5627.12|5626.42|5627.37|5626.67|5627.12|5626.42|7
1726443760000|2024-09-15 23:42:40|5627.24|5626.54|5627.37|5626.67|5627.37|5626.67|5627.24|5626.54|2
1726443770000|2024-09-15 23:42:50|5627.49|5626.79|5627.37|5626.67|5627.49|5626.79|5627.37|5626.67|8
1726443780000|2024-09-15 23:43:00|5627.49|5626.79|5627.62|5626.92|5627.74|5627.04|5627.37|5626.67|26
1726443790000|2024-09-15 23:43:10|5627.74|5627.04|5627.87|5627.17|5627.87|5627.17|5627.62|5626.92|0
1726443800000|2024-09-15 23:43:20|5628.12|5627.42|5628.12|5627.42|5628.12|5627.42|5628.12|5627.42|7
1726443810000|2024-09-15 23:43:30|5628.24|5627.54|5628.12|5627.42|5628.37|5627.67|5628.12|5627.42|13
1726443820000|2024-09-15 23:43:40|5627.87|5627.17|5628.12|5627.42|5628.12|5627.42|5627.87|5627.17|1
1726443830000|2024-09-15 23:43:50|5627.99|5627.29|5627.87|5627.17|5627.99|5627.29|5627.87|5627.17|8
1726443850000|2024-09-15 23:44:10|||||||||5
1726443860000|2024-09-15 23:44:20|5627.74|5627.04|5627.62|5626.92|5627.74|5627.04|5627.62|5626.92|4
1726443870000|2024-09-15 23:44:30|5627.87|5627.17|5627.87|5627.17|5627.87|5627.17|5627.87|5627.17|17
1726443880000|2024-09-15 23:44:40|5628.12|5627.42|5628.12|5627.42|5628.12|5627.42|5628.12|5627.42|2
1726443890000|2024-09-15 23:44:50|5627.99|5627.29|5628.12|5627.42|5628.12|5627.42|5627.87|5627.17|10
1726443900000|2024-09-15 23:45:00|5627.99|5627.29|5628.12|5627.42|5628.12|5627.42|5627.99|5627.29|3
1726443910000|2024-09-15 23:45:10|||||||||1
1726443920000|2024-09-15 23:45:20|5627.87|5627.17|5627.87|5627.17|5627.87|5627.17|5627.87|5627.17|3
1726443940000|2024-09-15 23:45:40|5627.74|5627.04|5627.62|5626.92|5627.74|5627.04|5627.62|5626.92|8
1726443990000|2024-09-15 23:46:30|5627.87|5627.17|5627.74|5627.04|5627.87|5627.17|5627.74|5627.04|16
1726444000000|2024-09-15 23:46:40|5627.87|5627.17|5627.99|5627.29|5628.12|5627.42|5627.74|5627.04|2
1726444010000|2024-09-15 23:46:50|5628.12|5627.42|5627.99|5627.29|5628.12|5627.42|5627.99|5627.29|1
1726444020000|2024-09-15 23:47:00|5627.87|5627.17|5627.87|5627.17|5627.87|5627.17|5627.87|5627.17|0
1726444040000|2024-09-15 23:47:20|5627.99|5627.29|5628.12|5627.42|5628.12|5627.42|5627.99|5627.29|14
1726444050000|2024-09-15 23:47:30|5627.99|5627.29|5628.37|5627.67|5628.37|5627.67|5627.99|5627.29|29
1726444060000|2024-09-15 23:47:40|5628.49|5627.79|5628.37|5627.67|5628.62|5627.92|5628.37|5627.67|10
1726444070000|2024-09-15 23:47:50|||||||||7
1726444080000|2024-09-15 23:48:00|5628.99|5628.29|5629.62|5628.92|5629.62|5628.92|5628.99|5628.29|134
1726444090000|2024-09-15 23:48:10|5629.74|5629.04|5629.62|5628.92|5629.87|5629.17|5629.37|5628.67|49
1726444100000|2024-09-15 23:48:20|5629.87|5629.17|5629.62|5628.92|5629.87|5629.17|5629.49|5628.79|35
1726444110000|2024-09-15 23:48:30|5629.49|5628.79|5629.62|5628.92|5629.62|5628.92|5629.49|5628.79|1
1726444120000|2024-09-15 23:48:40|5629.49|5628.79|5629.37|5628.67|5629.49|5628.79|5629.37|5628.67|3
1726444130000|2024-09-15 23:48:50|5629.24|5628.54|5629.12|5628.42|5629.37|5628.67|5629.12|5628.42|4
1726444140000|2024-09-15 23:49:00|5628.99|5628.29|5628.62|5627.92|5628.99|5628.29|5628.62|5627.92|5
1726444160000|2024-09-15 23:49:20|5628.74|5628.04|5628.87|5628.17|5628.87|5628.17|5628.74|5628.04|4
1726444180000|2024-09-15 23:49:40|5628.74|5628.04|5629.12|5628.42|5629.12|5628.42|5628.74|5628.04|13
1726444190000|2024-09-15 23:49:50|5629.24|5628.54|5629.37|5628.67|5629.37|5628.67|5629.24|5628.54|1
1726444200000|2024-09-15 23:50:00|5629.24|5628.54|5629.62|5628.92|5629.74|5629.04|5629.24|5628.54|33
1726444210000|2024-09-15 23:50:10|5629.49|5628.79|5629.37|5628.67|5629.49|5628.79|5629.37|5628.67|2
1726444220000|2024-09-15 23:50:20|5629.49|5628.79|5629.62|5628.92|5629.62|5628.92|5629.37|5628.67|10
1726444230000|2024-09-15 23:50:30|5629.49|5628.79|5629.37|5628.67|5629.62|5628.92|5629.12|5628.42|19
1726444240000|2024-09-15 23:50:40|5629.24|5628.54|5629.37|5628.67|5629.62|5628.92|5629.24|5628.54|10
1726444250000|2024-09-15 23:50:50|5629.49|5628.79|5629.37|5628.67|5629.49|5628.79|5629.37|5628.67|6
1726444260000|2024-09-15 23:51:00|5629.24|5628.54|5629.12|5628.42|5629.24|5628.54|5629.12|5628.42|4
1726444270000|2024-09-15 23:51:10|||||||||4
1726444280000|2024-09-15 23:51:20|||||||||1
1726444290000|2024-09-15 23:51:30|5629.24|5628.54|5629.24|5628.54|5629.24|5628.54|5629.12|5628.42|3
1726444300000|2024-09-15 23:51:40|5629.12|5628.42|5629.12|5628.42|5629.12|5628.42|5629.12|5628.42|0
1726444320000|2024-09-15 23:52:00|5628.99|5628.29|5628.87|5628.17|5628.99|5628.29|5628.87|5628.17|10
1726444330000|2024-09-15 23:52:10|5628.74|5628.04|5628.99|5628.29|5629.37|5628.67|5628.74|5628.04|18
1726444340000|2024-09-15 23:52:20|5628.87|5628.17|5628.87|5628.17|5628.87|5628.17|5628.87|5628.17|10
1726444350000|2024-09-15 23:52:30|5628.99|5628.29|5628.87|5628.17|5629.12|5628.42|5628.87|5628.17|12
1726444360000|2024-09-15 23:52:40|5628.99|5628.29|5629.12|5628.42|5629.37|5628.67|5628.99|5628.29|20
1726444370000|2024-09-15 23:52:50|5629.24|5628.54|5629.12|5628.42|5629.24|5628.54|5629.12|5628.42|10
1726444380000|2024-09-15 23:53:00|5628.87|5628.17|5628.87|5628.17|5629.12|5628.42|5628.87|5628.17|18
1726444390000|2024-09-15 23:53:10|||||||||10
1726444400000|2024-09-15 23:53:20|||||||||1
1726444410000|2024-09-15 23:53:30|5628.99|5628.29|5629.24|5628.54|5629.37|5628.67|5628.99|5628.29|6
1726444420000|2024-09-15 23:53:40|5629.12|5628.42|5629.24|5628.54|5629.37|5628.67|5629.12|5628.42|6
1726444430000|2024-09-15 23:53:50|5629.12|5628.42|5629.12|5628.42|5629.24|5628.54|5629.12|5628.42|1
1726444440000|2024-09-15 23:54:00|5629.24|5628.54|5629.24|5628.54|5629.24|5628.54|5629.12|5628.42|5
1726444450000|2024-09-15 23:54:10|5629.12|5628.42|5629.37|5628.67|5629.37|5628.67|5629.12|5628.42|8
1726444460000|2024-09-15 23:54:20|5629.24|5628.54|5629.37|5628.67|5629.37|5628.67|5629.24|5628.54|5
1726444470000|2024-09-15 23:54:30|5629.49|5628.79|5629.37|5628.67|5629.49|5628.79|5629.37|5628.67|2
1726444480000|2024-09-15 23:54:40|5629.24|5628.54|5629.24|5628.54|5629.37|5628.67|5629.12|5628.42|5
1726444490000|2024-09-15 23:54:50|5629.37|5628.67|5629.24|5628.54|5629.37|5628.67|5629.24|5628.54|2
1726444500000|2024-09-15 23:55:00|5629.37|5628.67|5628.87|5628.17|5629.37|5628.67|5628.87|5628.17|1
1726444510000|2024-09-15 23:55:10|5628.99|5628.29|5629.12|5628.42|5629.12|5628.42|5628.99|5628.29|1
1726444520000|2024-09-15 23:55:20|5628.99|5628.29|5628.87|5628.17|5628.99|5628.29|5628.87|5628.17|4
1726444530000|2024-09-15 23:55:30|5628.99|5628.29|5628.87|5628.17|5628.99|5628.29|5628.74|5628.04|16
1726444540000|2024-09-15 23:55:40|||||||||1
1726444550000|2024-09-15 23:55:50|||||||||3
1726444560000|2024-09-15 23:56:00|||||||||6
1726444580000|2024-09-15 23:56:20|||||||||2
1726444590000|2024-09-15 23:56:30|5628.99|5628.29|5628.87|5628.17|5628.99|5628.29|5628.87|5628.17|8
1726444600000|2024-09-15 23:56:40|5628.99|5628.29|5628.87|5628.17|5629.12|5628.42|5628.87|5628.17|0
1726444620000|2024-09-15 23:57:00|5628.99|5628.29|5628.62|5627.92|5628.99|5628.29|5628.62|5627.92|13
1726444630000|2024-09-15 23:57:10|5628.74|5628.04|5628.87|5628.17|5628.87|5628.17|5628.74|5628.04|2
1726444640000|2024-09-15 23:57:20|5628.99|5628.29|5628.87|5628.17|5629.12|5628.42|5628.87|5628.17|8
1726444650000|2024-09-15 23:57:30|5628.62|5627.92|5628.62|5627.92|5628.62|5627.92|5628.62|5627.92|7
1726444670000|2024-09-15 23:57:50|5628.37|5627.67|5628.37|5627.67|5628.62|5627.92|5628.37|5627.67|33
1726444680000|2024-09-15 23:58:00|5628.49|5627.79|5628.62|5627.92|5628.62|5627.92|5628.49|5627.79|6
1726444690000|2024-09-15 23:58:10|5628.74|5628.04|5628.87|5628.17|5628.87|5628.17|5628.74|5628.04|2
1726444700000|2024-09-15 23:58:20|||||||||1
1726444710000|2024-09-15 23:58:30|||||||||2
1726444720000|2024-09-15 23:58:40|5628.99|5628.29|5628.99|5628.29|5628.99|5628.29|5628.99|5628.29|5
1726444730000|2024-09-15 23:58:50|5629.12|5628.42|5629.12|5628.42|5629.12|5628.42|5629.12|5628.42|3
1726444740000|2024-09-15 23:59:00|||||||||3
1726444750000|2024-09-15 23:59:10|||||||||1
1726444760000|2024-09-15 23:59:20|5628.99|5628.29|5628.87|5628.17|5629.12|5628.42|5628.87|5628.17|3
1726444790000|2024-09-15 23:59:50|||||||||4
1726444800000|2024-09-16 00:00:00|5628.99|5628.29|5628.62|5627.92|5629.24|5628.54|5628.62|5627.92|161
1726444810000|2024-09-16 00:00:10|5628.74|5628.04|5628.37|5627.67|5628.74|5628.04|5628.37|5627.67|13
1726444820000|2024-09-16 00:00:20|5628.12|5627.42|5628.37|5627.67|5628.49|5627.79|5628.12|5627.42|29
1726444830000|2024-09-16 00:00:30|5628.49|5627.79|5628.37|5627.67|5628.49|5627.79|5628.37|5627.67|7
1726444840000|2024-09-16 00:00:40|5628.49|5627.79|5628.62|5627.92|5628.62|5627.92|5628.49|5627.79|13
1726444850000|2024-09-16 00:00:50|5628.74|5628.04|5628.87|5628.17|5628.87|5628.17|5628.74|5628.04|47
1726444860000|2024-09-16 00:01:00|5628.62|5627.92|5628.62|5627.92|5628.62|5627.92|5628.62|5627.92|12
1726444870000|2024-09-16 00:01:10|5628.74|5628.04|5628.62|5627.92|5628.74|5628.04|5628.62|5627.92|11
1726444880000|2024-09-16 00:01:20|5628.74|5628.04|5628.62|5627.92|5628.74|5628.04|5628.62|5627.92|18
1726444890000|2024-09-16 00:01:30|||||||||1
1726444900000|2024-09-16 00:01:40|5628.74|5628.04|5628.87|5628.17|5628.87|5628.17|5628.74|5628.04|12
1726444910000|2024-09-16 00:01:50|||||||||39
1726444930000|2024-09-16 00:02:10|5628.74|5628.04|5628.87|5628.17|5628.87|5628.17|5628.74|5628.04|11
1726444940000|2024-09-16 00:02:20|5628.74|5628.04|5628.74|5628.04|5628.74|5628.04|5628.74|5628.04|0
1726444950000|2024-09-16 00:02:30|5628.62|5627.92|5628.74|5628.04|5628.74|5628.04|5628.62|5627.92|1
1726444960000|2024-09-16 00:02:40|5628.87|5628.17|5628.62|5627.92|5628.87|5628.17|5628.62|5627.92|3
1726444970000|2024-09-16 00:02:50|5628.74|5628.04|5628.62|5627.92|5628.74|5628.04|5628.62|5627.92|4
1726444980000|2024-09-16 00:03:00|5628.74|5628.04|5628.37|5627.67|5628.87|5628.17|5628.37|5627.67|18
1726444990000|2024-09-16 00:03:10|5628.49|5627.79|5628.62|5627.92|5628.62|5627.92|5628.49|5627.79|2
1726445000000|2024-09-16 00:03:20|5628.49|5627.79|5628.62|5627.92|5628.62|5627.92|5628.49|5627.79|5
1726445010000|2024-09-16 00:03:30|5628.49|5627.79|5628.62|5627.92|5628.62|5627.92|5628.49|5627.79|3
1726445020000|2024-09-16 00:03:40|||||||||1
1726445040000|2024-09-16 00:04:00|5628.37|5627.67|5628.37|5627.67|5628.62|5627.92|5628.37|5627.67|16
1726445050000|2024-09-16 00:04:10|5628.49|5627.79|5628.49|5627.79|5628.62|5627.92|5628.49|5627.79|12
1726445060000|2024-09-16 00:04:20|5628.62|5627.92|5628.37|5627.67|5628.62|5627.92|5628.37|5627.67|2
1726445070000|2024-09-16 00:04:30|5628.24|5627.54|5628.37|5627.67|5628.37|5627.67|5628.24|5627.54|2
1726445130000|2024-09-16 00:05:30|5628.49|5627.79|5628.49|5627.79|5628.49|5627.79|5628.49|5627.79|3
1726445140000|2024-09-16 00:05:40|5628.62|5627.92|5628.87|5628.17|5628.87|5628.17|5628.62|5627.92|34
1726445160000|2024-09-16 00:06:00|||||||||2
1726445180000|2024-09-16 00:06:20|||||||||6
1726445190000|2024-09-16 00:06:30|5628.99|5628.29|5628.87|5628.17|5629.12|5628.42|5628.87|5628.17|126
1726445230000|2024-09-16 00:07:10|||||||||5
1726445240000|2024-09-16 00:07:20|||||||||2
1726445250000|2024-09-16 00:07:30|5628.62|5627.92|5628.62|5627.92|5628.62|5627.92|5628.62|5627.92|18
1726445270000|2024-09-16 00:07:50|||||||||1
1726445280000|2024-09-16 00:08:00|5628.37|5627.67|5628.37|5627.67|5628.37|5627.67|5628.37|5627.67|19
1726445310000|2024-09-16 00:08:30|||||||||4
1726445340000|2024-09-16 00:09:00|5628.12|5627.42|5627.74|5627.04|5628.12|5627.42|5627.74|5627.04|47
1726445350000|2024-09-16 00:09:10|5627.62|5626.92|5627.87|5627.17|5627.87|5627.17|5627.62|5626.92|5
1726445360000|2024-09-16 00:09:20|5628.12|5627.42|5628.12|5627.42|5628.12|5627.42|5628.12|5627.42|9
1726445370000|2024-09-16 00:09:30|5628.37|5627.67|5628.37|5627.67|5628.37|5627.67|5628.37|5627.67|130
1726445390000|2024-09-16 00:09:50|5628.49|5627.79|5628.87|5628.17|5628.87|5628.17|5628.49|5627.79|71
1726445400000|2024-09-16 00:10:00|5628.99|5628.29|5628.87|5628.17|5629.12|5628.42|5628.87|5628.17|18
1726445420000|2024-09-16 00:10:20|5628.74|5628.04|5628.49|5627.79|5628.87|5628.17|5628.49|5627.79|51
1726445430000|2024-09-16 00:10:30|5628.37|5627.67|5628.37|5627.67|5628.37|5627.67|5628.12|5627.42|20
1726445440000|2024-09-16 00:10:40|5628.12|5627.42|5628.37|5627.67|5628.37|5627.67|5628.12|5627.42|23
1726445460000|2024-09-16 00:11:00|5628.24|5627.54|5628.37|5627.67|5628.37|5627.67|5628.24|5627.54|8
1726445480000|2024-09-16 00:11:20|5628.24|5627.54|5627.74|5627.04|5628.24|5627.54|5627.62|5626.92|30
1726445490000|2024-09-16 00:11:30|5627.87|5627.17|5627.87|5627.17|5627.87|5627.17|5627.87|5627.17|1
1726445500000|2024-09-16 00:11:40|5627.62|5626.92|5627.62|5626.92|5627.62|5626.92|5627.62|5626.92|1
1726445510000|2024-09-16 00:11:50|5627.49|5626.79|5627.37|5626.67|5627.49|5626.79|5627.37|5626.67|10
1726445520000|2024-09-16 00:12:00|5627.12|5626.42|5626.87|5626.17|5627.12|5626.42|5626.62|5625.92|61
1726445530000|2024-09-16 00:12:10|5626.99|5626.29|5626.87|5626.17|5627.12|5626.42|5626.62|5625.92|35
1726445540000|2024-09-16 00:12:20|5626.62|5625.92|5626.87|5626.17|5626.99|5626.29|5626.62|5625.92|9
1726445550000|2024-09-16 00:12:30|5626.74|5626.04|5626.37|5625.67|5626.74|5626.04|5626.37|5625.67|17
1726445560000|2024-09-16 00:12:40|5626.24|5625.54|5626.37|5625.67|5626.37|5625.67|5626.12|5625.42|17
1726445570000|2024-09-16 00:12:50|5626.62|5625.92|5626.62|5625.92|5626.62|5625.92|5626.49|5625.79|7
1726445580000|2024-09-16 00:13:00|5626.87|5626.17|5626.87|5626.17|5626.87|5626.17|5626.87|5626.17|6
1726445590000|2024-09-16 00:13:10|5626.74|5626.04|5626.74|5626.04|5626.74|5626.04|5626.74|5626.04|2
1726445600000|2024-09-16 00:13:20|5626.62|5625.92|5626.62|5625.92|5626.62|5625.92|5626.62|5625.92|0
1726445610000|2024-09-16 00:13:30|5626.37|5625.67|5626.37|5625.67|5626.37|5625.67|5626.37|5625.67|8
1726445620000|2024-09-16 00:13:40|5626.49|5625.79|5626.62|5625.92|5626.62|5625.92|5626.49|5625.79|8
1726445630000|2024-09-16 00:13:50|5626.87|5626.17|5626.87|5626.17|5626.87|5626.17|5626.87|5626.17|8
1726445640000|2024-09-16 00:14:00|||||||||3
1726445650000|2024-09-16 00:14:10|||||||||3
1726445660000|2024-09-16 00:14:20|5627.12|5626.42|5627.49|5626.79|5627.62|5626.92|5627.12|5626.42|23
1726445670000|2024-09-16 00:14:30|5627.62|5626.92|5627.62|5626.92|5627.62|5626.92|5627.37|5626.67|1
1726445680000|2024-09-16 00:14:40|||||||||2
1726445690000|2024-09-16 00:14:50|||||||||8
1726445700000|2024-09-16 00:15:00|5627.49|5626.79|5627.37|5626.67|5627.49|5626.79|5627.37|5626.67|11
1726445710000|2024-09-16 00:15:10|5627.49|5626.79|5627.62|5626.92|5627.62|5626.92|5627.37|5626.67|2
1726445720000|2024-09-16 00:15:20|5627.49|5626.79|5627.37|5626.67|5627.49|5626.79|5627.37|5626.67|1
1726445730000|2024-09-16 00:15:30|5627.12|5626.42|5627.12|5626.42|5627.12|5626.42|5627.12|5626.42|4
1726445740000|2024-09-16 00:15:40|||||||||1
1726445750000|2024-09-16 00:15:50|5627.24|5626.54|5627.24|5626.54|5627.37|5626.67|5627.24|5626.54|1
1726445760000|2024-09-16 00:16:00|5627.12|5626.42|5627.37|5626.67|5627.37|5626.67|5627.12|5626.42|17
1726445770000|2024-09-16 00:16:10|5627.12|5626.42|5627.12|5626.42|5627.12|5626.42|5627.12|5626.42|2
1726445780000|2024-09-16 00:16:20|5627.37|5626.67|5627.37|5626.67|5627.62|5626.92|5627.37|5626.67|5
1726445790000|2024-09-16 00:16:30|5627.12|5626.42|5626.87|5626.17|5627.24|5626.54|5626.87|5626.17|4
1726445800000|2024-09-16 00:16:40|5626.74|5626.04|5626.87|5626.17|5626.99|5626.29|5626.74|5626.04|3
1726445820000|2024-09-16 00:17:00|5626.99|5626.29|5627.12|5626.42|5627.12|5626.42|5626.87|5626.17|4
1726445830000|2024-09-16 00:17:10|5626.99|5626.29|5626.87|5626.17|5627.12|5626.42|5626.87|5626.17|2
1726445850000|2024-09-16 00:17:30|5626.62|5625.92|5626.62|5625.92|5626.62|5625.92|5626.62|5625.92|14
1726445860000|2024-09-16 00:17:40|5626.74|5626.04|5626.62|5625.92|5626.74|5626.04|5626.62|5625.92|2
1726445870000|2024-09-16 00:17:50|||||||||2
1726445880000|2024-09-16 00:18:00|5626.49|5625.79|5626.62|5625.92|5626.62|5625.92|5626.49|5625.79|5
1726445890000|2024-09-16 00:18:10|5626.37|5625.67|5626.24|5625.54|5626.37|5625.67|5626.12|5625.42|21
1726445900000|2024-09-16 00:18:20|5626.37|5625.67|5626.37|5625.67|5626.37|5625.67|5626.12|5625.42|35
1726445910000|2024-09-16 00:18:30|5626.49|5625.79|5626.62|5625.92|5626.62|5625.92|5626.49|5625.79|8
1726445920000|2024-09-16 00:18:40|||||||||9
1726445930000|2024-09-16 00:18:50|5626.37|5625.67|5626.37|5625.67|5626.37|5625.67|5626.37|5625.67|4
1726445940000|2024-09-16 00:19:00|5626.49|5625.79|5626.37|5625.67|5626.49|5625.79|5626.37|5625.67|8
1726445960000|2024-09-16 00:19:20|||||||||2
1726445980000|2024-09-16 00:19:40|5626.24|5625.54|5626.37|5625.67|5626.37|5625.67|5626.24|5625.54|6
1726445990000|2024-09-16 00:19:50|5626.49|5625.79|5626.62|5625.92|5626.62|5625.92|5626.37|5625.67|17
1726446000000|2024-09-16 00:20:00|5626.74|5626.04|5626.87|5626.17|5626.87|5626.17|5626.74|5626.04|6
1726446020000|2024-09-16 00:20:20|5626.74|5626.04|5626.87|5626.17|5626.87|5626.17|5626.74|5626.04|3
1726446030000|2024-09-16 00:20:30|5626.99|5626.29|5627.12|5626.42|5627.12|5626.42|5626.99|5626.29|12
1726446040000|2024-09-16 00:20:40|||||||||3
1726446050000|2024-09-16 00:20:50|5626.99|5626.29|5627.12|5626.42|5627.12|5626.42|5626.99|5626.29|0
1726446060000|2024-09-16 00:21:00|5626.99|5626.29|5626.87|5626.17|5626.99|5626.29|5626.87|5626.17|5
1726446070000|2024-09-16 00:21:10|5626.99|5626.29|5626.87|5626.17|5626.99|5626.29|5626.87|5626.17|4
1726446080000|2024-09-16 00:21:20|5627.37|5626.67|5627.37|5626.67|5627.37|5626.67|5627.37|5626.67|28
1726446090000|2024-09-16 00:21:30|5627.49|5626.79|5627.62|5626.92|5627.62|5626.92|5627.49|5626.79|15
1726446120000|2024-09-16 00:22:00|5627.49|5626.79|5627.37|5626.67|5627.49|5626.79|5627.37|5626.67|14
1726446130000|2024-09-16 00:22:10|5627.24|5626.54|5627.12|5626.42|5627.24|5626.54|5626.87|5626.17|11
1726446140000|2024-09-16 00:22:20|5626.99|5626.29|5626.74|5626.04|5626.99|5626.29|5626.74|5626.04|5
1726446150000|2024-09-16 00:22:30|5626.87|5626.17|5626.87|5626.17|5626.87|5626.17|5626.87|5626.17|1
1726446160000|2024-09-16 00:22:40|5626.62|5625.92|5626.37|5625.67|5626.62|5625.92|5626.37|5625.67|10
1726446170000|2024-09-16 00:22:50|5626.51|5625.81|5626.76|5626.06|5626.76|5626.06|5626.51|5625.81|17
1726446180000|2024-09-16 00:23:00|5626.63|5625.93|5626.63|5625.93|5626.63|5625.93|5626.63|5625.93|1
1726446190000|2024-09-16 00:23:10|5626.51|5625.81|5626.51|5625.81|5626.63|5625.93|5626.51|5625.81|0
1726446200000|2024-09-16 00:23:20|||||||||9
1726446210000|2024-09-16 00:23:30|5626.38|5625.68|5626.51|5625.81|5626.51|5625.81|5626.38|5625.68|1
1726446240000|2024-09-16 00:24:00|||||||||6
1726446250000|2024-09-16 00:24:10|||||||||5
1726446260000|2024-09-16 00:24:20|5626.26|5625.56|5626.26|5625.56|5626.26|5625.56|5626.26|5625.56|4
1726446270000|2024-09-16 00:24:30|5626.01|5625.31|5626.26|5625.56|5626.26|5625.56|5626.01|5625.31|11
1726446280000|2024-09-16 00:24:40|5626.38|5625.68|5626.51|5625.81|5626.51|5625.81|5626.38|5625.68|12
1726446290000|2024-09-16 00:24:50|5626.26|5625.56|5626.51|5625.81|5626.51|5625.81|5626.26|5625.56|4
1726446300000|2024-09-16 00:25:00|5626.38|5625.68|5626.51|5625.81|5626.51|5625.81|5626.38|5625.68|5
1726446310000|2024-09-16 00:25:10|5626.63|5625.93|5626.63|5625.93|5626.63|5625.93|5626.63|5625.93|6
1726446320000|2024-09-16 00:25:20|5626.76|5626.06|5626.51|5625.81|5626.76|5626.06|5626.51|5625.81|2
1726446330000|2024-09-16 00:25:30|||||||||1
1726446340000|2024-09-16 00:25:40|5626.38|5625.68|5626.51|5625.81|5626.51|5625.81|5626.38|5625.68|2
1726446360000|2024-09-16 00:26:00|5626.38|5625.68|5626.51|5625.81|5626.51|5625.81|5626.26|5625.56|2
1726446380000|2024-09-16 00:26:20|5626.38|5625.68|5626.38|5625.68|5626.38|5625.68|5626.38|5625.68|1
1726446390000|2024-09-16 00:26:30|5626.26|5625.56|5626.26|5625.56|5626.26|5625.56|5626.26|5625.56|0
1726446400000|2024-09-16 00:26:40|5626.38|5625.68|5626.26|5625.56|5626.38|5625.68|5626.26|5625.56|4
1726446410000|2024-09-16 00:26:50|||||||||2
1726446420000|2024-09-16 00:27:00|5626.13|5625.43|5626.26|5625.56|5626.26|5625.56|5626.13|5625.43|18
1726446450000|2024-09-16 00:27:30|5626.51|5625.81|5626.51|5625.81|5626.51|5625.81|5626.51|5625.81|5
1726446460000|2024-09-16 00:27:40|||||||||7
1726446480000|2024-09-16 00:28:00|5626.63|5625.93|5626.76|5626.06|5626.76|5626.06|5626.63|5625.93|39
1726446490000|2024-09-16 00:28:10|5626.63|5625.93|5626.51|5625.81|5626.63|5625.93|5626.51|5625.81|9
1726446510000|2024-09-16 00:28:30|||||||||1
1726446520000|2024-09-16 00:28:40|5626.38|5625.68|5626.51|5625.81|5626.51|5625.81|5626.38|5625.68|3
1726446530000|2024-09-16 00:28:50|||||||||5
1726446540000|2024-09-16 00:29:00|5626.76|5626.06|5626.76|5626.06|5626.76|5626.06|5626.76|5626.06|5
1726446550000|2024-09-16 00:29:10|5626.88|5626.18|5626.76|5626.06|5626.88|5626.18|5626.76|5626.06|8
1726446570000|2024-09-16 00:29:30|5626.63|5625.93|5626.51|5625.81|5626.63|5625.93|5626.51|5625.81|7
1726446580000|2024-09-16 00:29:40|||||||||1
1726446590000|2024-09-16 00:29:50|5626.38|5625.68|5626.51|5625.81|5626.51|5625.81|5626.38|5625.68|2
1726446600000|2024-09-16 00:30:00|5626.38|5625.68|5626.26|5625.56|5626.38|5625.68|5626.26|5625.56|3
1726446610000|2024-09-16 00:30:10|5626.38|5625.68|5626.51|5625.81|5626.51|5625.81|5626.38|5625.68|2
1726446630000|2024-09-16 00:30:30|||||||||3
1726446640000|2024-09-16 00:30:40|5626.38|5625.68|5626.51|5625.81|5626.51|5625.81|5626.38|5625.68|2
1726446650000|2024-09-16 00:30:50|5626.26|5625.56|5626.26|5625.56|5626.51|5625.81|5626.26|5625.56|41
1726446660000|2024-09-16 00:31:00|5626.01|5625.31|5625.76|5625.06|5626.26|5625.56|5625.51|5624.81|125
1726446670000|2024-09-16 00:31:10|||||||||1
1726446680000|2024-09-16 00:31:20|5625.63|5624.93|5625.63|5624.93|5625.76|5625.06|5625.51|5624.81|16
1726446690000|2024-09-16 00:31:30|5625.76|5625.06|5625.51|5624.81|5625.76|5625.06|5625.51|5624.81|9
1726446700000|2024-09-16 00:31:40|5625.38|5624.68|5625.26|5624.56|5625.51|5624.81|5625.26|5624.56|12
1726446710000|2024-09-16 00:31:50|5625.38|5624.68|5625.51|5624.81|5625.51|5624.81|5625.26|5624.56|6
1726446720000|2024-09-16 00:32:00|5625.63|5624.93|5625.63|5624.93|5625.76|5625.06|5625.51|5624.81|10
1726446730000|2024-09-16 00:32:10|5625.76|5625.06|5625.76|5625.06|5625.76|5625.06|5625.76|5625.06|0
1726446750000|2024-09-16 00:32:30|5625.63|5624.93|5625.51|5624.81|5625.63|5624.93|5625.51|5624.81|24
1726446760000|2024-09-16 00:32:40|5625.38|5624.68|5625.26|5624.56|5625.51|5624.81|5625.26|5624.56|7
1726446790000|2024-09-16 00:33:10|||||||||1
1726446800000|2024-09-16 00:33:20|5625.38|5624.68|5625.76|5625.06|5625.76|5625.06|5625.38|5624.68|8
1726446810000|2024-09-16 00:33:30|5625.63|5624.93|5625.63|5624.93|5625.63|5624.93|5625.51|5624.81|37
1726446820000|2024-09-16 00:33:40|5625.51|5624.81|5625.51|5624.81|5625.51|5624.81|5625.51|5624.81|0
1726446850000|2024-09-16 00:34:10|5625.63|5624.93|5625.51|5624.81|5625.63|5624.93|5625.51|5624.81|66
1726446860000|2024-09-16 00:34:20|5625.63|5624.93|5626.01|5625.31|5626.01|5625.31|5625.63|5624.93|4
1726446870000|2024-09-16 00:34:30|5626.13|5625.43|5626.26|5625.56|5626.26|5625.56|5626.01|5625.31|23
1726446880000|2024-09-16 00:34:40|||||||||6
1726446890000|2024-09-16 00:34:50|5626.13|5625.43|5626.26|5625.56|5626.26|5625.56|5626.13|5625.43|4
1726446900000|2024-09-16 00:35:00|5626.13|5625.43|5626.01|5625.31|5626.26|5625.56|5626.01|5625.31|6
1726446910000|2024-09-16 00:35:10|5625.76|5625.06|5625.76|5625.06|5625.76|5625.06|5625.76|5625.06|6
1726446920000|2024-09-16 00:35:20|||||||||19
1726446930000|2024-09-16 00:35:30|||||||||1
1726446940000|2024-09-16 00:35:40|5625.63|5624.93|5625.51|5624.81|5625.63|5624.93|5625.51|5624.81|5
1726446950000|2024-09-16 00:35:50|||||||||11
1726446960000|2024-09-16 00:36:00|5625.26|5624.56|5625.26|5624.56|5625.26|5624.56|5625.26|5624.56|2
1726446980000|2024-09-16 00:36:20|||||||||3
1726446990000|2024-09-16 00:36:30|||||||||16
1726447020000|2024-09-16 00:37:00|5625.38|5624.68|5625.26|5624.56|5625.38|5624.68|5625.26|5624.56|7
1726447030000|2024-09-16 00:37:10|||||||||7
1726447040000|2024-09-16 00:37:20|5625.01|5624.31|5625.26|5624.56|5625.26|5624.56|5625.01|5624.31|18
1726447050000|2024-09-16 00:37:30|||||||||1
1726447070000|2024-09-16 00:37:50|5625.01|5624.31|5625.26|5624.56|5625.26|5624.56|5625.01|5624.31|42
1726447090000|2024-09-16 00:38:10|||||||||3
1726447100000|2024-09-16 00:38:20|5625.13|5624.43|5625.13|5624.43|5625.13|5624.43|5625.01|5624.31|2
1726447110000|2024-09-16 00:38:30|5625.26|5624.56|5625.01|5624.31|5625.26|5624.56|5625.01|5624.31|2
1726447120000|2024-09-16 00:38:40|5625.13|5624.43|5625.01|5624.31|5625.13|5624.43|5625.01|5624.31|4
1726447130000|2024-09-16 00:38:50|5625.13|5624.43|5625.01|5624.31|5625.13|5624.43|5625.01|5624.31|0
1726447140000|2024-09-16 00:39:00|5625.13|5624.43|5625.26|5624.56|5625.38|5624.68|5625.13|5624.43|9
1726447150000|2024-09-16 00:39:10|5625.38|5624.68|5625.51|5624.81|5625.51|5624.81|5625.26|5624.56|13
1726447160000|2024-09-16 00:39:20|5625.63|5624.93|5625.51|5624.81|5625.76|5625.06|5625.51|5624.81|6
1726447170000|2024-09-16 00:39:30|5625.63|5624.93|5626.01|5625.31|5626.01|5625.31|5625.51|5624.81|7
1726447180000|2024-09-16 00:39:40|5626.13|5625.43|5626.38|5625.68|5626.38|5625.68|5626.13|5625.43|17
1726447190000|2024-09-16 00:39:50|5626.51|5625.81|5626.51|5625.81|5626.51|5625.81|5626.26|5625.56|11
1726447200000|2024-09-16 00:40:00|5626.38|5625.68|5626.26|5625.56|5626.38|5625.68|5626.26|5625.56|6
1726447210000|2024-09-16 00:40:10|5626.01|5625.31|5626.01|5625.31|5626.01|5625.31|5626.01|5625.31|1
1726447220000|2024-09-16 00:40:20|5626.13|5625.43|5626.01|5625.31|5626.13|5625.43|5626.01|5625.31|5
1726447230000|2024-09-16 00:40:30|5626.13|5625.43|5626.13|5625.43|5626.13|5625.43|5626.13|5625.43|4
1726447240000|2024-09-16 00:40:40|5626.01|5625.31|5625.88|5625.18|5626.01|5625.31|5625.88|5625.18|1
1726447250000|2024-09-16 00:40:50|5625.76|5625.06|5625.13|5624.43|5625.76|5625.06|5625.13|5624.43|8
1726447260000|2024-09-16 00:41:00|5625.26|5624.56|5625.26|5624.56|5625.51|5624.81|5625.26|5624.56|7
1726447270000|2024-09-16 00:41:10|5625.38|5624.68|5625.51|5624.81|5625.51|5624.81|5625.38|5624.68|7
1726447280000|2024-09-16 00:41:20|5625.63|5624.93|5625.63|5624.93|5625.63|5624.93|5625.51|5624.81|2
1726447290000|2024-09-16 00:41:30|5625.76|5625.06|5625.76|5625.06|5625.76|5625.06|5625.76|5625.06|0
1726447300000|2024-09-16 00:41:40|5626.01|5625.31|5626.01|5625.31|5626.01|5625.31|5626.01|5625.31|3
1726447320000|2024-09-16 00:42:00|5626.26|5625.56|5626.51|5625.81|5626.51|5625.81|5626.26|5625.56|10
1726447330000|2024-09-16 00:42:10|5626.38|5625.68|5626.26|5625.56|5626.51|5625.81|5626.26|5625.56|7
1726447340000|2024-09-16 00:42:20|5626.38|5625.68|5626.38|5625.68|5626.38|5625.68|5626.38|5625.68|6
1726447350000|2024-09-16 00:42:30|5626.51|5625.81|5626.51|5625.81|5626.51|5625.81|5626.38|5625.68|4
1726447360000|2024-09-16 00:42:40|5626.26|5625.56|5626.51|5625.81|5626.51|5625.81|5626.26|5625.56|4
1726447370000|2024-09-16 00:42:50|5626.38|5625.68|5626.51|5625.81|5626.63|5625.93|5626.26|5625.56|7
1726447380000|2024-09-16 00:43:00|5626.63|5625.93|5626.76|5626.06|5626.76|5626.06|5626.63|5625.93|1
1726447390000|2024-09-16 00:43:10|5627.01|5626.31|5627.26|5626.56|5627.26|5626.56|5627.01|5626.31|8
1726447400000|2024-09-16 00:43:20|5627.51|5626.81|5627.76|5627.06|5627.76|5627.06|5627.51|5626.81|17
1726447410000|2024-09-16 00:43:30|5627.88|5627.18|5627.76|5627.06|5627.88|5627.18|5627.76|5627.06|11
1726447420000|2024-09-16 00:43:40|5628.01|5627.31|5628.01|5627.31|5628.01|5627.31|5627.76|5627.06|10
1726447430000|2024-09-16 00:43:50|5628.13|5627.43|5628.51|5627.81|5628.51|5627.81|5628.01|5627.31|23
1726447440000|2024-09-16 00:44:00|5628.38|5627.68|5628.51|5627.81|5628.51|5627.81|5628.26|5627.56|3
1726447450000|2024-09-16 00:44:10|5628.38|5627.68|5628.26|5627.56|5628.38|5627.68|5628.26|5627.56|10
1726447460000|2024-09-16 00:44:20|5628.51|5627.81|5628.51|5627.81|5628.51|5627.81|5628.51|5627.81|5
1726447470000|2024-09-16 00:44:30|5628.76|5628.06|5628.76|5628.06|5628.76|5628.06|5628.76|5628.06|1
1726447480000|2024-09-16 00:44:40|||||||||1
1726447500000|2024-09-16 00:45:00|5628.63|5627.93|5627.76|5627.06|5628.63|5627.93|5627.76|5627.06|17
1726447510000|2024-09-16 00:45:10|5627.51|5626.81|5628.26|5627.56|5628.26|5627.56|5627.51|5626.81|8
1726447520000|2024-09-16 00:45:20|5628.13|5627.43|5628.01|5627.31|5628.13|5627.43|5627.88|5627.18|3
1726447530000|2024-09-16 00:45:30|5627.88|5627.18|5627.88|5627.18|5627.88|5627.18|5627.76|5627.06|6
1726447540000|2024-09-16 00:45:40|5627.76|5627.06|5627.51|5626.81|5627.88|5627.18|5627.51|5626.81|12
1726447550000|2024-09-16 00:45:50|5627.38|5626.68|5627.26|5626.56|5627.51|5626.81|5627.26|5626.56|1
1726447560000|2024-09-16 00:46:00|5627.01|5626.31|5627.26|5626.56|5627.38|5626.68|5627.01|5626.31|0
1726447570000|2024-09-16 00:46:10|5627.38|5626.68|5627.01|5626.31|5627.38|5626.68|5627.01|5626.31|21
1726447580000|2024-09-16 00:46:20|5627.13|5626.43|5627.26|5626.56|5627.26|5626.56|5627.01|5626.31|2
1726447590000|2024-09-16 00:46:30|5627.01|5626.31|5627.26|5626.56|5627.26|5626.56|5627.01|5626.31|0
1726447600000|2024-09-16 00:46:40|5627.13|5626.43|5626.76|5626.06|5627.13|5626.43|5626.76|5626.06|5
1726447610000|2024-09-16 00:46:50|5626.88|5626.18|5626.76|5626.06|5626.88|5626.18|5626.76|5626.06|8
1726447620000|2024-09-16 00:47:00|5626.51|5625.81|5626.51|5625.81|5626.63|5625.93|5626.38|5625.68|12
1726447630000|2024-09-16 00:47:10|5626.38|5625.68|5626.26|5625.56|5626.38|5625.68|5626.26|5625.56|0
1726447640000|2024-09-16 00:47:20|5626.01|5625.31|5625.76|5625.06|5626.13|5625.43|5625.76|5625.06|21
1726447650000|2024-09-16 00:47:30|5625.63|5624.93|5625.51|5624.81|5625.76|5625.06|5625.38|5624.68|9
1726447660000|2024-09-16 00:47:40|5625.38|5624.68|5625.63|5624.93|5625.76|5625.06|5625.26|5624.56|11
1726447670000|2024-09-16 00:47:50|5625.51|5624.81|5625.76|5625.06|5625.76|5625.06|5625.51|5624.81|7
1726447680000|2024-09-16 00:48:00|5625.88|5625.18|5626.01|5625.31|5626.13|5625.43|5625.76|5625.06|10
1726447690000|2024-09-16 00:48:10|5626.13|5625.43|5626.01|5625.31|5626.26|5625.56|5626.01|5625.31|1
1726447700000|2024-09-16 00:48:20|5626.13|5625.43|5626.26|5625.56|5626.26|5625.56|5626.13|5625.43|1
1726447710000|2024-09-16 00:48:30|||||||||8
1726447720000|2024-09-16 00:48:40|5626.13|5625.43|5626.01|5625.31|5626.13|5625.43|5626.01|5625.31|6
1726447730000|2024-09-16 00:48:50|5626.13|5625.43|5626.01|5625.31|5626.26|5625.56|5626.01|5625.31|3
1726447740000|2024-09-16 00:49:00|5626.13|5625.43|5626.26|5625.56|5626.26|5625.56|5626.13|5625.43|4
1726447750000|2024-09-16 00:49:10|5626.13|5625.43|5626.26|5625.56|5626.26|5625.56|5626.13|5625.43|1
1726447780000|2024-09-16 00:49:40|5627.01|5626.31|5627.01|5626.31|5627.01|5626.31|5627.01|5626.31|36
1726447790000|2024-09-16 00:49:50|5627.26|5626.56|5627.01|5626.31|5627.26|5626.56|5627.01|5626.31|15
1726447800000|2024-09-16 00:50:00|5626.88|5626.18|5627.01|5626.31|5627.01|5626.31|5626.76|5626.06|8
1726447810000|2024-09-16 00:50:10|5626.88|5626.18|5627.01|5626.31|5627.01|5626.31|5626.88|5626.18|5
1726447820000|2024-09-16 00:50:20|5626.88|5626.18|5626.76|5626.06|5626.88|5626.18|5626.76|5626.06|0
1726447830000|2024-09-16 00:50:30|5626.51|5625.81|5626.51|5625.81|5626.51|5625.81|5626.51|5625.81|8
1726447840000|2024-09-16 00:50:40|||||||||1
1726447850000|2024-09-16 00:50:50|||||||||1
1726447860000|2024-09-16 00:51:00|5626.38|5625.68|5626.26|5625.56|5626.38|5625.68|5626.26|5625.56|1
1726447870000|2024-09-16 00:51:10|5626.13|5625.43|5626.51|5625.81|5626.51|5625.81|5626.13|5625.43|4
1726447880000|2024-09-16 00:51:20|||||||||2
1726447890000|2024-09-16 00:51:30|5626.76|5626.06|5627.01|5626.31|5627.01|5626.31|5626.76|5626.06|16
1726447900000|2024-09-16 00:51:40|||||||||3
1726447910000|2024-09-16 00:51:50|5627.26|5626.56|5627.26|5626.56|5627.38|5626.68|5627.26|5626.56|20
1726447920000|2024-09-16 00:52:00|5627.01|5626.31|5627.01|5626.31|5627.26|5626.56|5627.01|5626.31|5
1726447940000|2024-09-16 00:52:20|5626.76|5626.06|5626.76|5626.06|5626.76|5626.06|5626.51|5625.81|12
1726447950000|2024-09-16 00:52:30|5626.63|5625.93|5626.76|5626.06|5626.76|5626.06|5626.63|5625.93|10
1726447960000|2024-09-16 00:52:40|5626.63|5625.93|5626.51|5625.81|5626.63|5625.93|5626.38|5625.68|3
1726447970000|2024-09-16 00:52:50|5626.38|5625.68|5626.26|5625.56|5626.51|5625.81|5626.13|5625.43|8
1726447980000|2024-09-16 00:53:00|||||||||2
1726447990000|2024-09-16 00:53:10|5626.38|5625.68|5626.38|5625.68|5626.38|5625.68|5626.38|5625.68|0
1726448000000|2024-09-16 00:53:20|5626.26|5625.56|5626.38|5625.68|5626.38|5625.68|5626.26|5625.56|3
1726448010000|2024-09-16 00:53:30|5626.51|5625.81|5626.26|5625.56|5626.51|5625.81|5626.26|5625.56|1
1726448020000|2024-09-16 00:53:40|5626.01|5625.31|5626.01|5625.31|5626.01|5625.31|5626.01|5625.31|5
1726448030000|2024-09-16 00:53:50|5625.76|5625.06|5625.51|5624.81|5625.76|5625.06|5625.51|5624.81|19
1726448040000|2024-09-16 00:54:00|5625.63|5624.93|5625.01|5624.31|5625.63|5624.93|5625.01|5624.31|23
1726448050000|2024-09-16 00:54:10|5625.26|5624.56|5625.01|5624.31|5625.26|5624.56|5625.01|5624.31|23
1726448060000|2024-09-16 00:54:20|5625.26|5624.56|5625.13|5624.43|5625.26|5624.56|5625.01|5624.31|10
1726448070000|2024-09-16 00:54:30|5625.01|5624.31|5625.01|5624.31|5625.26|5624.56|5625.01|5624.31|1
1726448080000|2024-09-16 00:54:40|5625.13|5624.43|5625.26|5624.56|5625.26|5624.56|5625.01|5624.31|5
1726448090000|2024-09-16 00:54:50|5625.13|5624.43|5625.01|5624.31|5625.26|5624.56|5625.01|5624.31|5
1726448100000|2024-09-16 00:55:00|5625.13|5624.43|5625.26|5624.56|5625.26|5624.56|5625.01|5624.31|6
1726448110000|2024-09-16 00:55:10|5625.13|5624.43|5625.26|5624.56|5625.26|5624.56|5625.13|5624.43|5
1726448120000|2024-09-16 00:55:20|5625.51|5624.81|5625.26|5624.56|5625.51|5624.81|5625.26|5624.56|18
1726448130000|2024-09-16 00:55:30|5625.38|5624.68|5625.38|5624.68|5625.38|5624.68|5625.38|5624.68|4
1726448140000|2024-09-16 00:55:40|5625.26|5624.56|5625.51|5624.81|5625.51|5624.81|5625.26|5624.56|2
1726448150000|2024-09-16 00:55:50|5625.26|5624.56|5625.51|5624.81|5625.51|5624.81|5625.26|5624.56|17
1726448160000|2024-09-16 00:56:00|5625.63|5624.93|5625.76|5625.06|5625.76|5625.06|5625.63|5624.93|11
1726448170000|2024-09-16 00:56:10|5625.88|5625.18|5626.01|5625.31|5626.01|5625.31|5625.88|5625.18|3
1726448200000|2024-09-16 00:56:40|5625.76|5625.06|5625.76|5625.06|5625.76|5625.06|5625.76|5625.06|5
1726448220000|2024-09-16 00:57:00|5625.88|5625.18|5626.26|5625.56|5626.26|5625.56|5625.88|5625.18|13
1726448230000|2024-09-16 00:57:10|5626.38|5625.68|5626.51|5625.81|5626.51|5625.81|5626.38|5625.68|2
1726448240000|2024-09-16 00:57:20|5626.26|5625.56|5626.26|5625.56|5626.26|5625.56|5626.26|5625.56|1
1726448250000|2024-09-16 00:57:30|5626.13|5625.43|5626.13|5625.43|5626.26|5625.56|5626.13|5625.43|7
1726448260000|2024-09-16 00:57:40|5626.01|5625.31|5626.01|5625.31|5626.01|5625.31|5626.01|5625.31|1
1726448270000|2024-09-16 00:57:50|5625.88|5625.18|5626.01|5625.31|5626.01|5625.31|5625.88|5625.18|7
1726448280000|2024-09-16 00:58:00|5625.88|5625.18|5625.51|5624.81|5625.88|5625.18|5625.51|5624.81|5
1726448290000|2024-09-16 00:58:10|5625.38|5624.68|5625.51|5624.81|5625.51|5624.81|5625.38|5624.68|8
1726448320000|2024-09-16 00:58:40|5625.38|5624.68|5625.26|5624.56|5625.38|5624.68|5625.26|5624.56|3
1726448330000|2024-09-16 00:58:50|5625.38|5624.68|5625.51|5624.81|5625.51|5624.81|5625.38|5624.68|8
1726448340000|2024-09-16 00:59:00|5625.63|5624.93|5626.01|5625.31|5626.26|5625.56|5625.63|5624.93|6
1726448350000|2024-09-16 00:59:10|5626.13|5625.43|5626.13|5625.43|5626.26|5625.56|5626.01|5625.31|4
1726448360000|2024-09-16 00:59:20|5626.01|5625.31|5626.01|5625.31|5626.01|5625.31|5626.01|5625.31|0
1726448380000|2024-09-16 00:59:40|5626.13|5625.43|5626.13|5625.43|5626.13|5625.43|5626.01|5625.31|6
1726448390000|2024-09-16 00:59:50|5626.26|5625.56|5625.76|5625.06|5626.26|5625.56|5625.76|5625.06|2
1726448400000|2024-09-16 01:00:00|5625.51|5624.81|5625.51|5624.81|5625.76|5625.06|5625.51|5624.81|13
1726448410000|2024-09-16 01:00:10|5625.63|5624.93|5625.26|5624.56|5625.63|5624.93|5625.26|5624.56|4
1726448420000|2024-09-16 01:00:20|||||||||2
1726448430000|2024-09-16 01:00:30|5625.51|5624.81|5625.51|5624.81|5625.51|5624.81|5625.51|5624.81|12
1726448440000|2024-09-16 01:00:40|5625.63|5624.93|5625.76|5625.06|5625.76|5625.06|5625.63|5624.93|9
1726448470000|2024-09-16 01:01:10|5625.63|5624.93|5625.76|5625.06|5625.76|5625.06|5625.51|5624.81|6
1726448490000|2024-09-16 01:01:30|5625.88|5625.18|5626.26|5625.56|5626.26|5625.56|5625.88|5625.18|12
1726448500000|2024-09-16 01:01:40|5626.38|5625.68|5626.26|5625.56|5626.51|5625.81|5626.26|5625.56|2
1726448520000|2024-09-16 01:02:00|5626.38|5625.68|5626.51|5625.81|5626.51|5625.81|5626.38|5625.68|10
1726448530000|2024-09-16 01:02:10|5626.26|5625.56|5626.26|5625.56|5626.26|5625.56|5626.26|5625.56|9
1726448540000|2024-09-16 01:02:20|5626.38|5625.68|5626.51|5625.81|5626.51|5625.81|5626.38|5625.68|11
1726448550000|2024-09-16 01:02:30|5626.26|5625.56|5626.01|5625.31|5626.26|5625.56|5626.01|5625.31|8
1726448560000|2024-09-16 01:02:40|5626.26|5625.56|5626.01|5625.31|5626.26|5625.56|5626.01|5625.31|4
1726448570000|2024-09-16 01:02:50|5626.13|5625.43|5626.26|5625.56|5626.26|5625.56|5626.01|5625.31|0
1726448580000|2024-09-16 01:03:00|5626.13|5625.43|5625.76|5625.06|5626.13|5625.43|5625.63|5624.93|6
1726448600000|2024-09-16 01:03:20|5625.51|5624.81|5625.51|5624.81|5625.51|5624.81|5625.51|5624.81|8
1726448610000|2024-09-16 01:03:30|5625.38|5624.68|5625.51|5624.81|5625.51|5624.81|5625.26|5624.56|3
1726448620000|2024-09-16 01:03:40|5625.38|5624.68|5625.26|5624.56|5625.38|5624.68|5625.26|5624.56|4
1726448640000|2024-09-16 01:04:00|5625.38|5624.68|5625.76|5625.06|5625.76|5625.06|5625.38|5624.68|5
1726448650000|2024-09-16 01:04:10|5625.51|5624.81|5625.76|5625.06|5625.76|5625.06|5625.51|5624.81|30
1726448660000|2024-09-16 01:04:20|5626.01|5625.31|5626.01|5625.31|5626.01|5625.31|5626.01|5625.31|12
1726448670000|2024-09-16 01:04:30|5625.88|5625.18|5625.76|5625.06|5626.01|5625.31|5625.76|5625.06|6
1726448680000|2024-09-16 01:04:40|5625.63|5624.93|5625.51|5624.81|5625.76|5625.06|5625.51|5624.81|23
1726448690000|2024-09-16 01:04:50|5625.26|5624.56|5625.51|5624.81|5625.51|5624.81|5625.26|5624.56|14
1726448700000|2024-09-16 01:05:00|5625.26|5624.56|5625.51|5624.81|5625.51|5624.81|5625.26|5624.56|10
1726448710000|2024-09-16 01:05:10|||||||||4
1726448720000|2024-09-16 01:05:20|5625.63|5624.93|5625.76|5625.06|5625.76|5625.06|5625.63|5624.93|2
1726448730000|2024-09-16 01:05:30|5625.51|5624.81|5625.76|5625.06|5625.76|5625.06|5625.51|5624.81|5
1726448760000|2024-09-16 01:06:00|5625.51|5624.81|5625.51|5624.81|5625.51|5624.81|5625.51|5624.81|8
1726448780000|2024-09-16 01:06:20|5625.38|5624.68|5625.38|5624.68|5625.51|5624.81|5625.26|5624.56|11
1726448790000|2024-09-16 01:06:30|5625.51|5624.81|5625.51|5624.81|5625.51|5624.81|5625.26|5624.56|14
1726448800000|2024-09-16 01:06:40|5625.63|5624.93|5625.76|5625.06|5625.76|5625.06|5625.63|5624.93|5
1726448810000|2024-09-16 01:06:50|||||||||2
1726448820000|2024-09-16 01:07:00|5625.88|5625.18|5625.76|5625.06|5625.88|5625.18|5625.76|5625.06|38
1726448830000|2024-09-16 01:07:10|5625.63|5624.93|5625.51|5624.81|5625.63|5624.93|5625.51|5624.81|8
1726448840000|2024-09-16 01:07:20|5625.63|5624.93|5625.88|5625.18|5625.88|5625.18|5625.51|5624.81|10
1726448850000|2024-09-16 01:07:30|5625.76|5625.06|5625.76|5625.06|5625.88|5625.18|5625.76|5625.06|0
1726448860000|2024-09-16 01:07:40|5625.51|5624.81|5625.51|5624.81|5625.51|5624.81|5625.38|5624.68|1
1726448870000|2024-09-16 01:07:50|5625.63|5624.93|5625.76|5625.06|5625.76|5625.06|5625.51|5624.81|0
1726448880000|2024-09-16 01:08:00|||||||||1
1726448890000|2024-09-16 01:08:10|5625.51|5624.81|5625.76|5625.06|5625.76|5625.06|5625.51|5624.81|37
1726448910000|2024-09-16 01:08:30|||||||||14
1726448920000|2024-09-16 01:08:40|5626.01|5625.31|5625.26|5624.56|5626.01|5625.31|5625.26|5624.56|75
1726448930000|2024-09-16 01:08:50|5625.38|5624.68|5625.51|5624.81|5625.51|5624.81|5625.26|5624.56|10
1726448940000|2024-09-16 01:09:00|5625.63|5624.93|5625.63|5624.93|5625.63|5624.93|5625.51|5624.81|0
1726448950000|2024-09-16 01:09:10|5625.51|5624.81|5625.51|5624.81|5625.51|5624.81|5625.51|5624.81|0
1726448970000|2024-09-16 01:09:30|5625.76|5625.06|5625.63|5624.93|5625.76|5625.06|5625.63|5624.93|10
1726448980000|2024-09-16 01:09:40|5625.51|5624.81|5625.26|5624.56|5625.51|5624.81|5625.26|5624.56|0
1726449000000|2024-09-16 01:10:00|5625.51|5624.81|5625.38|5624.68|5625.51|5624.81|5625.38|5624.68|6
1726449010000|2024-09-16 01:10:10|5625.51|5624.81|5625.51|5624.81|5625.51|5624.81|5625.51|5624.81|2
1726449030000|2024-09-16 01:10:30|5625.38|5624.68|5625.26|5624.56|5625.38|5624.68|5625.26|5624.56|2
1726449040000|2024-09-16 01:10:40|5625.13|5624.43|5625.01|5624.31|5625.26|5624.56|5625.01|5624.31|22
1726449060000|2024-09-16 01:11:00|5624.01|5623.31|5624.01|5623.31|5624.01|5623.31|5623.51|5622.81|152
1726449070000|2024-09-16 01:11:10|5624.13|5623.43|5624.51|5623.81|5624.51|5623.81|5624.01|5623.31|29
1726449080000|2024-09-16 01:11:20|5624.76|5624.06|5624.76|5624.06|5624.88|5624.18|5624.76|5624.06|9
1726449090000|2024-09-16 01:11:30|5624.63|5623.93|5625.01|5624.31|5625.01|5624.31|5624.63|5623.93|8
1726449100000|2024-09-16 01:11:40|5625.26|5624.56|5625.01|5624.31|5625.51|5624.81|5625.01|5624.31|18
1726449110000|2024-09-16 01:11:50|5624.88|5624.18|5624.88|5624.18|5625.01|5624.31|5624.76|5624.06|10
1726449120000|2024-09-16 01:12:00|5624.76|5624.06|5624.51|5623.81|5624.88|5624.18|5624.51|5623.81|2
1726449130000|2024-09-16 01:12:10|5624.63|5623.93|5624.76|5624.06|5624.88|5624.18|5624.63|5623.93|12
1726449140000|2024-09-16 01:12:20|5624.88|5624.18|5624.76|5624.06|5625.01|5624.31|5624.51|5623.81|15
1726449160000|2024-09-16 01:12:40|5625.01|5624.31|5625.01|5624.31|5625.01|5624.31|5624.88|5624.18|2
1726449170000|2024-09-16 01:12:50|||||||||1
1726449180000|2024-09-16 01:13:00|5624.88|5624.18|5625.01|5624.31|5625.01|5624.31|5624.76|5624.06|9
1726449190000|2024-09-16 01:13:10|||||||||8
1726449220000|2024-09-16 01:13:40|5624.76|5624.06|5624.51|5623.81|5624.76|5624.06|5624.51|5623.81|12
1726449230000|2024-09-16 01:13:50|5624.01|5623.31|5624.26|5623.56|5624.26|5623.56|5624.01|5623.31|6
1726449240000|2024-09-16 01:14:00|5624.38|5623.68|5624.51|5623.81|5624.51|5623.81|5624.38|5623.68|5
1726449250000|2024-09-16 01:14:10|5624.26|5623.56|5624.38|5623.68|5624.38|5623.68|5624.26|5623.56|1
1726449260000|2024-09-16 01:14:20|5624.51|5623.81|5624.51|5623.81|5624.51|5623.81|5624.51|5623.81|0
1726449270000|2024-09-16 01:14:30|5624.38|5623.68|5624.51|5623.81|5624.51|5623.81|5624.38|5623.68|8
1726449280000|2024-09-16 01:14:40|||||||||1
1726449290000|2024-09-16 01:14:50|||||||||2
1726449300000|2024-09-16 01:15:00|5624.38|5623.68|5624.01|5623.31|5624.38|5623.68|5623.76|5623.06|37
1726449310000|2024-09-16 01:15:10|5624.13|5623.43|5623.76|5623.06|5624.13|5623.43|5623.76|5623.06|8
1726449320000|2024-09-16 01:15:20|5623.63|5622.93|5623.51|5622.81|5623.76|5623.06|5623.51|5622.81|6
1726449330000|2024-09-16 01:15:30|5623.63|5622.93|5623.76|5623.06|5623.76|5623.06|5623.63|5622.93|4
1726449340000|2024-09-16 01:15:40|5623.63|5622.93|5623.76|5623.06|5623.76|5623.06|5623.26|5622.56|48
1726449350000|2024-09-16 01:15:50|5623.63|5622.93|5623.51|5622.81|5623.76|5623.06|5623.38|5622.68|7
1726449360000|2024-09-16 01:16:00|5623.38|5622.68|5623.51|5622.81|5623.51|5622.81|5623.26|5622.56|57
1726449370000|2024-09-16 01:16:10|5623.26|5622.56|5623.26|5622.56|5623.26|5622.56|5623.13|5622.43|2
1726449380000|2024-09-16 01:16:20|5623.01|5622.31|5622.76|5622.06|5623.01|5622.31|5622.51|5621.81|116
1726449390000|2024-09-16 01:16:30|5622.51|5621.81|5622.51|5621.81|5622.51|5621.81|5622.38|5621.68|9
1726449400000|2024-09-16 01:16:40|5622.38|5621.68|5622.26|5621.56|5622.76|5622.06|5622.26|5621.56|43
1726449410000|2024-09-16 01:16:50|||||||||6
1726449420000|2024-09-16 01:17:00|5622.38|5621.68|5622.01|5621.31|5622.38|5621.68|5622.01|5621.31|18
1726449430000|2024-09-16 01:17:10|5622.26|5621.56|5622.26|5621.56|5622.26|5621.56|5622.01|5621.31|9
1726449440000|2024-09-16 01:17:20|5622.51|5621.81|5622.26|5621.56|5622.76|5622.06|5622.26|5621.56|10
1726449450000|2024-09-16 01:17:30|5622.13|5621.43|5621.76|5621.06|5622.13|5621.43|5621.76|5621.06|39
1726449460000|2024-09-16 01:17:40|5621.88|5621.18|5621.76|5621.06|5621.88|5621.18|5621.76|5621.06|7
1726449470000|2024-09-16 01:17:50|5622.01|5621.31|5622.01|5621.31|5622.01|5621.31|5622.01|5621.31|8
1726449480000|2024-09-16 01:18:00|5622.38|5621.68|5622.26|5621.56|5622.38|5621.68|5622.01|5621.31|27
1726449490000|2024-09-16 01:18:10|5622.38|5621.68|5622.76|5622.06|5622.76|5622.06|5622.26|5621.56|10
1726449500000|2024-09-16 01:18:20|5622.51|5621.81|5622.51|5621.81|5622.63|5621.93|5622.51|5621.81|8
1726449510000|2024-09-16 01:18:30|5622.63|5621.93|5623.01|5622.31|5623.01|5622.31|5622.51|5621.81|11
1726449520000|2024-09-16 01:18:40|5622.88|5622.18|5623.01|5622.31|5623.13|5622.43|5622.88|5622.18|33
1726449530000|2024-09-16 01:18:50|5623.26|5622.56|5623.01|5622.31|5623.26|5622.56|5623.01|5622.31|6
1726449540000|2024-09-16 01:19:00|5622.76|5622.06|5622.76|5622.06|5622.76|5622.06|5622.76|5622.06|7
1726449550000|2024-09-16 01:19:10|5623.01|5622.31|5622.76|5622.06|5623.01|5622.31|5622.76|5622.06|37
1726449560000|2024-09-16 01:19:20|5622.63|5621.93|5622.51|5621.81|5622.63|5621.93|5622.51|5621.81|6
1726449570000|2024-09-16 01:19:30|5622.63|5621.93|5622.76|5622.06|5622.76|5622.06|5622.51|5621.81|8
1726449590000|2024-09-16 01:19:50|5622.63|5621.93|5622.51|5621.81|5622.63|5621.93|5622.51|5621.81|5
1726449600000|2024-09-16 01:20:00|5622.63|5621.93|5623.01|5622.31|5623.01|5622.31|5622.63|5621.93|14
1726449610000|2024-09-16 01:20:10|5623.13|5622.43|5623.01|5622.31|5623.13|5622.43|5623.01|5622.31|3
1726449630000|2024-09-16 01:20:30|5623.13|5622.43|5623.51|5622.81|5623.51|5622.81|5623.01|5622.31|4
1726449640000|2024-09-16 01:20:40|5623.38|5622.68|5623.51|5622.81|5623.76|5623.06|5623.26|5622.56|13
1726449650000|2024-09-16 01:20:50|5623.63|5622.93|5624.01|5623.31|5624.01|5623.31|5623.63|5622.93|9
1726449660000|2024-09-16 01:21:00|5623.76|5623.06|5624.01|5623.31|5624.01|5623.31|5623.76|5623.06|11
1726449670000|2024-09-16 01:21:10|5623.76|5623.06|5623.88|5623.18|5624.01|5623.31|5623.76|5623.06|5
1726449680000|2024-09-16 01:21:20|5624.01|5623.31|5624.13|5623.43|5624.13|5623.43|5624.01|5623.31|6
1726449690000|2024-09-16 01:21:30|5624.26|5623.56|5624.01|5623.31|5624.26|5623.56|5624.01|5623.31|4
1726449700000|2024-09-16 01:21:40|5623.76|5623.06|5624.01|5623.31|5624.26|5623.56|5623.76|5623.06|13
1726449710000|2024-09-16 01:21:50|5624.13|5623.43|5624.01|5623.31|5624.13|5623.43|5623.76|5623.06|8
1726449720000|2024-09-16 01:22:00|5623.88|5623.18|5623.13|5622.43|5624.01|5623.31|5623.01|5622.31|3
1726449730000|2024-09-16 01:22:10|5623.26|5622.56|5623.01|5622.31|5623.26|5622.56|5623.01|5622.31|9
1726449740000|2024-09-16 01:22:20|5623.13|5622.43|5623.26|5622.56|5623.26|5622.56|5623.13|5622.43|4
1726449750000|2024-09-16 01:22:30|5623.38|5622.68|5623.26|5622.56|5623.51|5622.81|5623.26|5622.56|4
1726449760000|2024-09-16 01:22:40|5623.38|5622.68|5623.26|5622.56|5623.38|5622.68|5623.26|5622.56|2
1726449770000|2024-09-16 01:22:50|5623.38|5622.68|5623.51|5622.81|5623.51|5622.81|5623.38|5622.68|1
1726449780000|2024-09-16 01:23:00|5623.38|5622.68|5623.51|5622.81|5623.51|5622.81|5623.38|5622.68|7
1726449800000|2024-09-16 01:23:20|||||||||2
1726449820000|2024-09-16 01:23:40|5623.63|5622.93|5623.76|5623.06|5623.76|5623.06|5623.63|5622.93|12
1726449850000|2024-09-16 01:24:10|5623.63|5622.93|5623.76|5623.06|5623.76|5623.06|5623.63|5622.93|6
1726449860000|2024-09-16 01:24:20|5623.63|5622.93|5623.76|5623.06|5623.76|5623.06|5623.63|5622.93|4
1726449900000|2024-09-16 01:25:00|5623.88|5623.18|5623.88|5623.18|5623.88|5623.18|5623.76|5623.06|12
1726449910000|2024-09-16 01:25:10|5623.76|5623.06|5623.76|5623.06|5623.76|5623.06|5623.76|5623.06|3
1726449920000|2024-09-16 01:25:20|||||||||7
1726449930000|2024-09-16 01:25:30|5623.88|5623.18|5624.01|5623.31|5624.13|5623.43|5623.76|5623.06|9
1726449940000|2024-09-16 01:25:40|||||||||1
1726449950000|2024-09-16 01:25:50|5623.88|5623.18|5623.76|5623.06|5623.88|5623.18|5623.76|5623.06|17
1726449960000|2024-09-16 01:26:00|5623.63|5622.93|5623.51|5622.81|5623.63|5622.93|5623.51|5622.81|4
1726449970000|2024-09-16 01:26:10|5623.63|5622.93|5623.76|5623.06|5623.76|5623.06|5623.63|5622.93|5
1726449980000|2024-09-16 01:26:20|5623.63|5622.93|5623.76|5623.06|5623.76|5623.06|5623.51|5622.81|5
1726450020000|2024-09-16 01:27:00|5623.88|5623.18|5624.01|5623.31|5624.01|5623.31|5623.88|5623.18|9
1726450050000|2024-09-16 01:27:30|||||||||1
1726450070000|2024-09-16 01:27:50|5624.13|5623.43|5624.01|5623.31|5624.13|5623.43|5624.01|5623.31|3
1726450080000|2024-09-16 01:28:00|5624.13|5623.43|5624.01|5623.31|5624.13|5623.43|5624.01|5623.31|2
1726450090000|2024-09-16 01:28:10|5623.88|5623.18|5623.76|5623.06|5623.88|5623.18|5623.76|5623.06|2
1726450100000|2024-09-16 01:28:20|5623.88|5623.18|5624.01|5623.31|5624.01|5623.31|5623.88|5623.18|5
1726450140000|2024-09-16 01:29:00|5624.13|5623.43|5624.01|5623.31|5624.13|5623.43|5624.01|5623.31|4
1726450150000|2024-09-16 01:29:10|5624.13|5623.43|5624.26|5623.56|5624.26|5623.56|5624.13|5623.43|2
1726450160000|2024-09-16 01:29:20|5624.38|5623.68|5624.51|5623.81|5624.51|5623.81|5624.38|5623.68|10
1726450180000|2024-09-16 01:29:40|5624.26|5623.56|5624.26|5623.56|5624.26|5623.56|5624.26|5623.56|12
1726450210000|2024-09-16 01:30:10|||||||||8
1726450230000|2024-09-16 01:30:30|5624.01|5623.31|5624.01|5623.31|5624.01|5623.31|5624.01|5623.31|33
1726450240000|2024-09-16 01:30:40|5623.88|5623.18|5623.76|5623.06|5624.01|5623.31|5623.76|5623.06|10
1726450250000|2024-09-16 01:30:50|5623.88|5623.18|5623.76|5623.06|5623.88|5623.18|5623.63|5622.93|5
1726450260000|2024-09-16 01:31:00|5623.88|5623.18|5623.88|5623.18|5623.88|5623.18|5623.88|5623.18|5
1726450270000|2024-09-16 01:31:10|5624.01|5623.31|5624.26|5623.56|5624.26|5623.56|5624.01|5623.31|2
1726450280000|2024-09-16 01:31:20|5624.13|5623.43|5623.76|5623.06|5624.13|5623.43|5623.76|5623.06|4
1726450290000|2024-09-16 01:31:30|5623.51|5622.81|5623.38|5622.68|5623.51|5622.81|5623.38|5622.68|13
1726450300000|2024-09-16 01:31:40|5623.26|5622.56|5623.63|5622.93|5623.63|5622.93|5623.26|5622.56|4
1726450310000|2024-09-16 01:31:50|5623.76|5623.06|5623.63|5622.93|5623.76|5623.06|5623.51|5622.81|3
1726450320000|2024-09-16 01:32:00|5623.76|5623.06|5623.76|5623.06|5623.76|5623.06|5623.63|5622.93|0
1726450330000|2024-09-16 01:32:10|5623.63|5622.93|5623.63|5622.93|5623.76|5623.06|5623.51|5622.81|1
1726450340000|2024-09-16 01:32:20|5623.51|5622.81|5623.76|5623.06|5623.76|5623.06|5623.51|5622.81|5
1726450350000|2024-09-16 01:32:30|5623.88|5623.18|5624.01|5623.31|5624.01|5623.31|5623.88|5623.18|1
1726450360000|2024-09-16 01:32:40|||||||||1
1726450380000|2024-09-16 01:33:00|5623.88|5623.18|5623.76|5623.06|5623.88|5623.18|5623.76|5623.06|7
1726450390000|2024-09-16 01:33:10|5623.88|5623.18|5623.76|5623.06|5624.01|5623.31|5623.76|5623.06|2
1726450400000|2024-09-16 01:33:20|5623.88|5623.18|5624.01|5623.31|5624.01|5623.31|5623.88|5623.18|1
1726450410000|2024-09-16 01:33:30|5624.26|5623.56|5624.01|5623.31|5624.26|5623.56|5624.01|5623.31|4
1726450420000|2024-09-16 01:33:40|5624.13|5623.43|5624.26|5623.56|5624.26|5623.56|5624.01|5623.31|9
1726450430000|2024-09-16 01:33:50|5624.38|5623.68|5624.51|5623.81|5624.51|5623.81|5624.38|5623.68|5
1726450450000|2024-09-16 01:34:10|||||||||2
1726450460000|2024-09-16 01:34:20|5624.76|5624.06|5625.26|5624.56|5625.26|5624.56|5624.76|5624.06|42
1726450470000|2024-09-16 01:34:30|5625.38|5624.68|5625.51|5624.81|5625.51|5624.81|5625.38|5624.68|4
1726450480000|2024-09-16 01:34:40|5625.26|5624.56|5625.26|5624.56|5625.26|5624.56|5625.26|5624.56|8
1726450500000|2024-09-16 01:35:00|5625.01|5624.31|5625.01|5624.31|5625.13|5624.43|5625.01|5624.31|10
1726450510000|2024-09-16 01:35:10|5624.76|5624.06|5624.76|5624.06|5625.01|5624.31|5624.76|5624.06|20
1726450520000|2024-09-16 01:35:20|5624.51|5623.81|5624.51|5623.81|5624.51|5623.81|5624.51|5623.81|3
1726450530000|2024-09-16 01:35:30|5624.63|5623.93|5624.51|5623.81|5624.63|5623.93|5624.26|5623.56|9
1726450550000|2024-09-16 01:35:50|5624.38|5623.68|5624.51|5623.81|5624.51|5623.81|5624.26|5623.56|4
1726450560000|2024-09-16 01:36:00|5624.26|5623.56|5624.51|5623.81|5624.51|5623.81|5624.26|5623.56|7
1726450570000|2024-09-16 01:36:10|5624.63|5623.93|5624.51|5623.81|5624.63|5623.93|5624.51|5623.81|1
1726450600000|2024-09-16 01:36:40|5624.38|5623.68|5624.26|5623.56|5624.38|5623.68|5624.26|5623.56|3
1726450610000|2024-09-16 01:36:50|5624.13|5623.43|5624.01|5623.31|5624.26|5623.56|5624.01|5623.31|5
1726450620000|2024-09-16 01:37:00|5623.76|5623.06|5623.76|5623.06|5623.76|5623.06|5623.63|5622.93|1
1726450630000|2024-09-16 01:37:10|5623.63|5622.93|5623.63|5622.93|5623.76|5623.06|5623.63|5622.93|0
1726450640000|2024-09-16 01:37:20|5623.76|5623.06|5624.01|5623.31|5624.01|5623.31|5623.51|5622.81|8
1726450650000|2024-09-16 01:37:30|||||||||1
1726450660000|2024-09-16 01:37:40|5624.13|5623.43|5624.01|5623.31|5624.26|5623.56|5623.76|5623.06|6
1726450670000|2024-09-16 01:37:50|5623.88|5623.18|5623.76|5623.06|5623.88|5623.18|5623.76|5623.06|0
1726450680000|2024-09-16 01:38:00|5623.88|5623.18|5624.01|5623.31|5624.01|5623.31|5623.76|5623.06|1
1726450690000|2024-09-16 01:38:10|5623.88|5623.18|5623.76|5623.06|5624.01|5623.31|5623.76|5623.06|1
1726450700000|2024-09-16 01:38:20|5623.88|5623.18|5624.01|5623.31|5624.01|5623.31|5623.76|5623.06|20
1726450710000|2024-09-16 01:38:30|5624.26|5623.56|5624.51|5623.81|5624.51|5623.81|5624.26|5623.56|22
1726450720000|2024-09-16 01:38:40|5624.38|5623.68|5624.51|5623.81|5624.51|5623.81|5624.38|5623.68|4
1726450730000|2024-09-16 01:38:50|5624.63|5623.93|5624.76|5624.06|5624.76|5624.06|5624.51|5623.81|8
1726450740000|2024-09-16 01:39:00|5624.88|5624.18|5625.26|5624.56|5625.26|5624.56|5624.88|5624.18|6
1726450750000|2024-09-16 01:39:10|5625.13|5624.43|5625.01|5624.31|5625.26|5624.56|5625.01|5624.31|4
1726450760000|2024-09-16 01:39:20|5625.13|5624.43|5625.26|5624.56|5625.26|5624.56|5625.01|5624.31|6
1726450770000|2024-09-16 01:39:30|5625.38|5624.68|5625.38|5624.68|5625.38|5624.68|5625.26|5624.56|8
1726450780000|2024-09-16 01:39:40|5625.26|5624.56|5625.51|5624.81|5625.51|5624.81|5625.26|5624.56|0
1726450790000|2024-09-16 01:39:50|5625.01|5624.31|5625.01|5624.31|5625.01|5624.31|5625.01|5624.31|7
1726450800000|2024-09-16 01:40:00|5624.76|5624.06|5625.01|5624.31|5625.01|5624.31|5624.76|5624.06|6
1726450810000|2024-09-16 01:40:10|5625.13|5624.43|5625.13|5624.43|5625.26|5624.56|5624.88|5624.18|8
1726450820000|2024-09-16 01:40:20|5625.26|5624.56|5625.01|5624.31|5625.26|5624.56|5625.01|5624.31|3
1726450830000|2024-09-16 01:40:30|5624.88|5624.18|5624.51|5623.81|5625.01|5624.31|5624.51|5623.81|4
1726450840000|2024-09-16 01:40:40|5624.26|5623.56|5624.13|5623.43|5624.26|5623.56|5624.13|5623.43|5
1726450850000|2024-09-16 01:40:50|5624.26|5623.56|5624.51|5623.81|5624.51|5623.81|5624.26|5623.56|4
1726450870000|2024-09-16 01:41:10|5624.76|5624.06|5624.76|5624.06|5624.76|5624.06|5624.76|5624.06|5
1726450880000|2024-09-16 01:41:20|5624.88|5624.18|5624.76|5624.06|5624.88|5624.18|5624.76|5624.06|3
1726450890000|2024-09-16 01:41:30|5624.88|5624.18|5624.76|5624.06|5624.88|5624.18|5624.76|5624.06|3
1726450920000|2024-09-16 01:42:00|||||||||2
1726450940000|2024-09-16 01:42:20|5624.88|5624.18|5624.88|5624.18|5624.88|5624.18|5624.88|5624.18|4
1726450950000|2024-09-16 01:42:30|5625.01|5624.31|5625.01|5624.31|5625.01|5624.31|5625.01|5624.31|1
1726450960000|2024-09-16 01:42:40|5625.13|5624.43|5625.01|5624.31|5625.13|5624.43|5625.01|5624.31|2
1726450980000|2024-09-16 01:43:00|5625.13|5624.43|5625.26|5624.56|5625.26|5624.56|5625.01|5624.31|8
1726450990000|2024-09-16 01:43:10|5625.13|5624.43|5625.13|5624.43|5625.26|5624.56|5625.01|5624.31|3
1726451000000|2024-09-16 01:43:20|5625.26|5624.56|5625.01|5624.31|5625.26|5624.56|5625.01|5624.31|0
1726451010000|2024-09-16 01:43:30|5625.13|5624.43|5625.26|5624.56|5625.26|5624.56|5625.01|5624.31|1
1726451020000|2024-09-16 01:43:40|5625.13|5624.43|5625.26|5624.56|5625.26|5624.56|5625.13|5624.43|3
1726451030000|2024-09-16 01:43:50|5625.13|5624.43|5625.26|5624.56|5625.26|5624.56|5625.01|5624.31|0
1726451040000|2024-09-16 01:44:00|5625.51|5624.81|5625.51|5624.81|5625.51|5624.81|5625.51|5624.81|5
1726451050000|2024-09-16 01:44:10|5625.63|5624.93|5625.76|5625.06|5625.76|5625.06|5625.51|5624.81|28
1726451060000|2024-09-16 01:44:20|5625.63|5624.93|5625.26|5624.56|5625.63|5624.93|5625.26|5624.56|14
1726451070000|2024-09-16 01:44:30|5625.13|5624.43|5624.76|5624.06|5625.13|5624.43|5624.76|5624.06|7
1726451080000|2024-09-16 01:44:40|5624.51|5623.81|5624.76|5624.06|5624.76|5624.06|5624.51|5623.81|2
1726451090000|2024-09-16 01:44:50|5624.63|5623.93|5624.76|5624.06|5624.76|5624.06|5624.63|5623.93|5
1726451100000|2024-09-16 01:45:00|5624.63|5623.93|5625.01|5624.31|5625.01|5624.31|5624.63|5623.93|9
1726451110000|2024-09-16 01:45:10|5625.26|5624.56|5625.26|5624.56|5625.26|5624.56|5625.13|5624.43|3
1726451120000|2024-09-16 01:45:20|5625.13|5624.43|5625.13|5624.43|5625.26|5624.56|5625.01|5624.31|0
1726451130000|2024-09-16 01:45:30|5625.26|5624.56|5625.01|5624.31|5625.26|5624.56|5625.01|5624.31|2
1726451140000|2024-09-16 01:45:40|5624.88|5624.18|5624.76|5624.06|5624.88|5624.18|5624.76|5624.06|0
1726451150000|2024-09-16 01:45:50|5624.88|5624.18|5625.01|5624.31|5625.01|5624.31|5624.88|5624.18|3
1726451170000|2024-09-16 01:46:10|5625.13|5624.43|5625.76|5625.06|5625.76|5625.06|5625.13|5624.43|8
1726451180000|2024-09-16 01:46:20|5625.88|5625.18|5625.51|5624.81|5625.88|5625.18|5625.51|5624.81|25
1726451190000|2024-09-16 01:46:30|5625.38|5624.68|5625.51|5624.81|5625.51|5624.81|5625.26|5624.56|4
1726451200000|2024-09-16 01:46:40|5625.38|5624.68|5625.51|5624.81|5625.76|5625.06|5625.38|5624.68|3
1726451220000|2024-09-16 01:47:00|5625.38|5624.68|5625.51|5624.81|5625.51|5624.81|5625.26|5624.56|5
1726451230000|2024-09-16 01:47:10|5625.76|5625.06|5625.76|5625.06|5625.76|5625.06|5625.51|5624.81|4
1726451240000|2024-09-16 01:47:20|5625.63|5624.93|5625.63|5624.93|5625.63|5624.93|5625.51|5624.81|6
1726451250000|2024-09-16 01:47:30|5625.76|5625.06|5625.51|5624.81|5625.76|5625.06|5625.51|5624.81|1
1726451260000|2024-09-16 01:47:40|5625.76|5625.06|5625.76|5625.06|5625.76|5625.06|5625.76|5625.06|1
1726451280000|2024-09-16 01:48:00|5626.01|5625.31|5626.01|5625.31|5626.01|5625.31|5626.01|5625.31|11
1726451310000|2024-09-16 01:48:30|5625.88|5625.18|5626.01|5625.31|5626.01|5625.31|5625.88|5625.18|19
1726451320000|2024-09-16 01:48:40|5625.88|5625.18|5626.01|5625.31|5626.01|5625.31|5625.88|5625.18|3
1726451330000|2024-09-16 01:48:50|5625.76|5625.06|5626.01|5625.31|5626.01|5625.31|5625.76|5625.06|5
1726451340000|2024-09-16 01:49:00|5625.88|5625.18|5626.01|5625.31|5626.01|5625.31|5625.88|5625.18|1
1726451350000|2024-09-16 01:49:10|||||||||1
1726451380000|2024-09-16 01:49:40|5626.26|5625.56|5626.26|5625.56|5626.26|5625.56|5626.26|5625.56|6
1726451390000|2024-09-16 01:49:50|5626.38|5625.68|5626.01|5625.31|5626.38|5625.68|5626.01|5625.31|11
1726451400000|2024-09-16 01:50:00|5625.88|5625.18|5625.88|5625.18|5626.01|5625.31|5625.76|5625.06|13
1726451410000|2024-09-16 01:50:10|5625.76|5625.06|5626.51|5625.81|5626.51|5625.81|5625.76|5625.06|16
1726451420000|2024-09-16 01:50:20|5626.38|5625.68|5626.26|5625.56|5626.38|5625.68|5626.26|5625.56|26
1726451430000|2024-09-16 01:50:30|5626.13|5625.43|5626.26|5625.56|5626.26|5625.56|5626.13|5625.43|0
1726451450000|2024-09-16 01:50:50|5626.13|5625.43|5626.01|5625.31|5626.26|5625.56|5626.01|5625.31|9
1726451460000|2024-09-16 01:51:00|5626.26|5625.56|5626.26|5625.56|5626.26|5625.56|5626.26|5625.56|2
1726451470000|2024-09-16 01:51:10|5626.38|5625.68|5626.63|5625.93|5626.63|5625.93|5626.26|5625.56|6
1726451480000|2024-09-16 01:51:20|5626.51|5625.81|5626.51|5625.81|5626.63|5625.93|5626.38|5625.68|11
1726451490000|2024-09-16 01:51:30|5626.38|5625.68|5626.26|5625.56|5626.51|5625.81|5626.26|5625.56|2
1726451510000|2024-09-16 01:51:50|5626.38|5625.68|5626.51|5625.81|5626.76|5626.06|5626.38|5625.68|13
1726451520000|2024-09-16 01:52:00|5626.38|5625.68|5626.51|5625.81|5626.51|5625.81|5626.38|5625.68|1
1726451530000|2024-09-16 01:52:10|||||||||1
1726451540000|2024-09-16 01:52:20|5626.26|5625.56|5626.26|5625.56|5626.26|5625.56|5626.26|5625.56|8
1726451550000|2024-09-16 01:52:30|5626.13|5625.43|5626.01|5625.31|5626.13|5625.43|5626.01|5625.31|4
1726451560000|2024-09-16 01:52:40|5626.13|5625.43|5626.26|5625.56|5626.38|5625.68|5626.13|5625.43|8
1726451570000|2024-09-16 01:52:50|5626.38|5625.68|5626.51|5625.81|5626.51|5625.81|5626.38|5625.68|1
1726451580000|2024-09-16 01:53:00|5626.63|5625.93|5626.63|5625.93|5626.63|5625.93|5626.63|5625.93|1
1726451590000|2024-09-16 01:53:10|5626.76|5626.06|5626.76|5626.06|5626.88|5626.18|5626.76|5626.06|17
1726451600000|2024-09-16 01:53:20|5626.88|5626.18|5626.88|5626.18|5626.88|5626.18|5626.88|5626.18|2
1726451610000|2024-09-16 01:53:30|5627.01|5626.31|5627.01|5626.31|5627.01|5626.31|5626.76|5626.06|8
1726451630000|2024-09-16 01:53:50|5627.13|5626.43|5627.01|5626.31|5627.26|5626.56|5627.01|5626.31|17
1726451640000|2024-09-16 01:54:00|5627.13|5626.43|5627.01|5626.31|5627.13|5626.43|5627.01|5626.31|6
1726451660000|2024-09-16 01:54:20|5627.13|5626.43|5627.13|5626.43|5627.13|5626.43|5627.13|5626.43|6
1726451670000|2024-09-16 01:54:30|5627.01|5626.31|5627.01|5626.31|5627.26|5626.56|5627.01|5626.31|4
1726451680000|2024-09-16 01:54:40|5626.76|5626.06|5626.76|5626.06|5626.76|5626.06|5626.76|5626.06|3
1726451700000|2024-09-16 01:55:00|5626.88|5626.18|5626.51|5625.81|5626.88|5626.18|5626.51|5625.81|18
1726451710000|2024-09-16 01:55:10|5626.38|5625.68|5626.51|5625.81|5626.51|5625.81|5626.38|5625.68|4
1726451720000|2024-09-16 01:55:20|5626.76|5626.06|5626.51|5625.81|5626.76|5626.06|5626.51|5625.81|6
1726451730000|2024-09-16 01:55:30|5626.26|5625.56|5626.26|5625.56|5626.38|5625.68|5626.26|5625.56|8
1726451740000|2024-09-16 01:55:40|5626.38|5625.68|5626.51|5625.81|5626.51|5625.81|5626.26|5625.56|5
1726451750000|2024-09-16 01:55:50|5626.38|5625.68|5626.51|5625.81|5626.51|5625.81|5626.38|5625.68|4
1726451760000|2024-09-16 01:56:00|5626.63|5625.93|5626.88|5626.18|5627.01|5626.31|5626.51|5625.81|11
1726451770000|2024-09-16 01:56:10|5626.76|5626.06|5626.76|5626.06|5627.01|5626.31|5626.76|5626.06|6
1726451780000|2024-09-16 01:56:20|5626.88|5626.18|5627.01|5626.31|5627.01|5626.31|5626.88|5626.18|8
1726451790000|2024-09-16 01:56:30|5627.13|5626.43|5627.13|5626.43|5627.26|5626.56|5627.01|5626.31|8
1726451800000|2024-09-16 01:56:40|5627.26|5626.56|5627.26|5626.56|5627.51|5626.81|5627.26|5626.56|27
1726451810000|2024-09-16 01:56:50|||||||||2
1726451830000|2024-09-16 01:57:10|||||||||1
1726451840000|2024-09-16 01:57:20|5627.38|5626.68|5627.51|5626.81|5627.51|5626.81|5627.38|5626.68|1
1726451850000|2024-09-16 01:57:30|||||||||2
1726451860000|2024-09-16 01:57:40|5627.26|5626.56|5627.01|5626.31|5627.26|5626.56|5627.01|5626.31|9
1726451870000|2024-09-16 01:57:50|5626.76|5626.06|5627.01|5626.31|5627.13|5626.43|5626.76|5626.06|19
1726451880000|2024-09-16 01:58:00|5627.13|5626.43|5627.26|5626.56|5627.26|5626.56|5627.13|5626.43|10
1726451890000|2024-09-16 01:58:10|5627.38|5626.68|5627.26|5626.56|5627.38|5626.68|5627.26|5626.56|6
1726451920000|2024-09-16 01:58:40|5627.38|5626.68|5627.51|5626.81|5627.51|5626.81|5627.38|5626.68|2
1726451940000|2024-09-16 01:59:00|5627.76|5627.06|5627.88|5627.18|5628.01|5627.31|5627.76|5627.06|64
1726451950000|2024-09-16 01:59:10|5627.76|5627.06|5627.63|5626.93|5627.88|5627.18|5627.63|5626.93|10
1726451960000|2024-09-16 01:59:20|5627.51|5626.81|5627.51|5626.81|5627.51|5626.81|5627.51|5626.81|0
1726451970000|2024-09-16 01:59:30|5627.63|5626.93|5627.51|5626.81|5627.63|5626.93|5627.51|5626.81|10
1726451990000|2024-09-16 01:59:50|5627.63|5626.93|5627.51|5626.81|5627.63|5626.93|5627.51|5626.81|7
1726452000000|2024-09-16 02:00:00|5627.63|5626.93|5627.51|5626.81|5627.76|5627.06|5627.51|5626.81|22
1726452010000|2024-09-16 02:00:10|5627.63|5626.93|5627.88|5627.18|5628.01|5627.31|5627.63|5626.93|10
1726452020000|2024-09-16 02:00:20|5627.76|5627.06|5627.51|5626.81|5628.01|5627.31|5627.51|5626.81|4
1726452040000|2024-09-16 02:00:40|5627.88|5627.18|5627.76|5627.06|5627.88|5627.18|5627.76|5627.06|51
1726452050000|2024-09-16 02:00:50|5627.63|5626.93|5627.76|5627.06|5627.76|5627.06|5627.63|5626.93|1
1726452060000|2024-09-16 02:01:00|5627.63|5626.93|5627.26|5626.56|5627.63|5626.93|5627.13|5626.43|5
1726452070000|2024-09-16 02:01:10|5627.51|5626.81|5627.51|5626.81|5627.51|5626.81|5627.51|5626.81|8
1726452090000|2024-09-16 02:01:30|5627.76|5627.06|5627.76|5627.06|5627.76|5627.06|5627.76|5627.06|3
1726452100000|2024-09-16 02:01:40|5627.88|5627.18|5628.01|5627.31|5628.01|5627.31|5627.76|5627.06|6
1726452110000|2024-09-16 02:01:50|||||||||2
1726452120000|2024-09-16 02:02:00|||||||||11
1726452130000|2024-09-16 02:02:10|5628.13|5627.43|5628.01|5627.31|5628.13|5627.43|5628.01|5627.31|21
1726452140000|2024-09-16 02:02:20|5628.13|5627.43|5627.88|5627.18|5628.26|5627.56|5627.88|5627.18|41
1726452150000|2024-09-16 02:02:30|5628.01|5627.31|5628.01|5627.31|5628.01|5627.31|5628.01|5627.31|1
1726452160000|2024-09-16 02:02:40|5627.88|5627.18|5627.76|5627.06|5628.01|5627.31|5627.76|5627.06|8
1726452170000|2024-09-16 02:02:50|5627.88|5627.18|5628.01|5627.31|5628.01|5627.31|5627.88|5627.18|11
1726452180000|2024-09-16 02:03:00|5628.13|5627.43|5628.01|5627.31|5628.13|5627.43|5628.01|5627.31|16
1726452190000|2024-09-16 02:03:10|5627.88|5627.18|5628.01|5627.31|5628.01|5627.31|5627.88|5627.18|1
1726452200000|2024-09-16 02:03:20|||||||||1
1726452210000|2024-09-16 02:03:30|||||||||2
1726452220000|2024-09-16 02:03:40|5627.76|5627.06|5627.38|5626.68|5627.76|5627.06|5627.38|5626.68|19
1726452230000|2024-09-16 02:03:50|5627.51|5626.81|5627.51|5626.81|5627.51|5626.81|5627.38|5626.68|9
1726452240000|2024-09-16 02:04:00|||||||||2
1726452250000|2024-09-16 02:04:10|5627.76|5627.06|5627.51|5626.81|5627.76|5627.06|5627.51|5626.81|14
1726452260000|2024-09-16 02:04:20|5627.63|5626.93|5627.63|5626.93|5627.63|5626.93|5627.51|5626.81|8
1726452270000|2024-09-16 02:04:30|5627.76|5627.06|5627.51|5626.81|5627.76|5627.06|5627.26|5626.56|10
1726452280000|2024-09-16 02:04:40|5627.38|5626.68|5627.26|5626.56|5627.38|5626.68|5627.26|5626.56|1
1726452290000|2024-09-16 02:04:50|5627.13|5626.43|5627.13|5626.43|5627.26|5626.56|5627.01|5626.31|12
1726452300000|2024-09-16 02:05:00|5627.01|5626.31|5627.26|5626.56|5627.26|5626.56|5627.01|5626.31|3
1726452310000|2024-09-16 02:05:10|5627.13|5626.43|5627.26|5626.56|5627.26|5626.56|5627.01|5626.31|8
1726452320000|2024-09-16 02:05:20|5627.13|5626.43|5627.13|5626.43|5627.26|5626.56|5627.01|5626.31|2
1726452330000|2024-09-16 02:05:30|5627.26|5626.56|5627.01|5626.31|5627.26|5626.56|5627.01|5626.31|6
1726452340000|2024-09-16 02:05:40|5627.13|5626.43|5627.01|5626.31|5627.13|5626.43|5627.01|5626.31|1
1726452350000|2024-09-16 02:05:50|||||||||17
1726452360000|2024-09-16 02:06:00|5626.76|5626.06|5626.76|5626.06|5626.88|5626.18|5626.76|5626.06|32
1726452370000|2024-09-16 02:06:10|||||||||1
1726452380000|2024-09-16 02:06:20|5626.88|5626.18|5627.26|5626.56|5627.26|5626.56|5626.88|5626.18|14
1726452390000|2024-09-16 02:06:30|5627.38|5626.68|5627.26|5626.56|5627.51|5626.81|5627.13|5626.43|8
1726452410000|2024-09-16 02:06:50|5627.38|5626.68|5627.51|5626.81|5627.51|5626.81|5627.38|5626.68|17
1726452420000|2024-09-16 02:07:00|5627.38|5626.68|5627.26|5626.56|5627.38|5626.68|5627.26|5626.56|6
1726452430000|2024-09-16 02:07:10|5627.13|5626.43|5627.13|5626.43|5627.13|5626.43|5627.13|5626.43|7
1726452440000|2024-09-16 02:07:20|5627.26|5626.56|5627.13|5626.43|5627.26|5626.56|5627.01|5626.31|5
1726452450000|2024-09-16 02:07:30|5627.01|5626.31|5627.26|5626.56|5627.26|5626.56|5627.01|5626.31|2
1726452470000|2024-09-16 02:07:50|||||||||8
1726452480000|2024-09-16 02:08:00|5627.38|5626.68|5627.51|5626.81|5627.51|5626.81|5627.38|5626.68|3
1726452520000|2024-09-16 02:08:40|5627.38|5626.68|5627.26|5626.56|5627.38|5626.68|5627.26|5626.56|7
1726452550000|2024-09-16 02:09:10|5627.13|5626.43|5627.01|5626.31|5627.26|5626.56|5627.01|5626.31|5
1726452570000|2024-09-16 02:09:30|||||||||2
1726452580000|2024-09-16 02:09:40|5626.76|5626.06|5627.01|5626.31|5627.01|5626.31|5626.76|5626.06|5
1726452590000|2024-09-16 02:09:50|5626.88|5626.18|5626.76|5626.06|5627.01|5626.31|5626.76|5626.06|7
1726452600000|2024-09-16 02:10:00|5627.01|5626.31|5626.88|5626.18|5627.01|5626.31|5626.88|5626.18|22
1726452610000|2024-09-16 02:10:10|5627.01|5626.31|5626.88|5626.18|5627.01|5626.31|5626.76|5626.06|0
1726452620000|2024-09-16 02:10:20|5627.01|5626.31|5626.51|5625.81|5627.01|5626.31|5626.51|5625.81|15
1726452630000|2024-09-16 02:10:30|5626.63|5625.93|5626.51|5625.81|5626.63|5625.93|5626.51|5625.81|7
1726452640000|2024-09-16 02:10:40|5626.63|5625.93|5626.51|5625.81|5626.63|5625.93|5626.51|5625.81|4
1726452650000|2024-09-16 02:10:50|5626.63|5625.93|5626.76|5626.06|5626.76|5626.06|5626.63|5625.93|0
1726452670000|2024-09-16 02:11:10|||||||||2
1726452680000|2024-09-16 02:11:20|5626.88|5626.18|5627.01|5626.31|5627.01|5626.31|5626.88|5626.18|9
1726452690000|2024-09-16 02:11:30|5627.13|5626.43|5627.13|5626.43|5627.13|5626.43|5627.13|5626.43|4
1726452700000|2024-09-16 02:11:40|5627.26|5626.56|5627.01|5626.31|5627.26|5626.56|5627.01|5626.31|4
1726452720000|2024-09-16 02:12:00|5626.88|5626.18|5626.88|5626.18|5626.88|5626.18|5626.88|5626.18|4
1726452730000|2024-09-16 02:12:10|5627.01|5626.31|5627.01|5626.31|5627.01|5626.31|5627.01|5626.31|0
1726452740000|2024-09-16 02:12:20|5626.88|5626.18|5626.76|5626.06|5627.01|5626.31|5626.76|5626.06|4
1726452750000|2024-09-16 02:12:30|5626.88|5626.18|5626.76|5626.06|5626.88|5626.18|5626.76|5626.06|1
1726452770000|2024-09-16 02:12:50|5626.88|5626.18|5627.01|5626.31|5627.01|5626.31|5626.76|5626.06|1
1726452780000|2024-09-16 02:13:00|5626.88|5626.18|5626.76|5626.06|5626.88|5626.18|5626.76|5626.06|1
1726452790000|2024-09-16 02:13:10|5627.01|5626.31|5627.01|5626.31|5627.01|5626.31|5627.01|5626.31|35
1726452810000|2024-09-16 02:13:30|||||||||2
1726452850000|2024-09-16 02:14:10|||||||||8
1726452870000|2024-09-16 02:14:30|5627.13|5626.43|5627.26|5626.56|5627.26|5626.56|5627.13|5626.43|10
1726452900000|2024-09-16 02:15:00|5627.13|5626.43|5627.01|5626.31|5627.13|5626.43|5627.01|5626.31|7
1726452920000|2024-09-16 02:15:20|5627.13|5626.43|5627.26|5626.56|5627.26|5626.56|5627.13|5626.43|4
1726452940000|2024-09-16 02:15:40|5627.38|5626.68|5627.38|5626.68|5627.51|5626.81|5627.26|5626.56|21
1726452950000|2024-09-16 02:15:50|5627.26|5626.56|5627.26|5626.56|5627.26|5626.56|5627.26|5626.56|1
1726452960000|2024-09-16 02:16:00|5627.38|5626.68|5627.51|5626.81|5627.51|5626.81|5627.38|5626.68|3
1726452970000|2024-09-16 02:16:10|5627.63|5626.93|5627.76|5627.06|5627.76|5627.06|5627.51|5626.81|8
1726452990000|2024-09-16 02:16:30|5628.01|5627.31|5628.01|5627.31|5628.01|5627.31|5628.01|5627.31|8
1726453000000|2024-09-16 02:16:40|5627.88|5627.18|5627.76|5627.06|5627.88|5627.18|5627.76|5627.06|6
1726453010000|2024-09-16 02:16:50|||||||||1
1726453030000|2024-09-16 02:17:10|5627.63|5626.93|5627.51|5626.81|5627.63|5626.93|5627.51|5626.81|3
1726453040000|2024-09-16 02:17:20|5627.63|5626.93|5627.76|5627.06|5627.76|5627.06|5627.63|5626.93|7
1726453050000|2024-09-16 02:17:30|5628.01|5627.31|5628.01|5627.31|5628.01|5627.31|5627.76|5627.06|4
1726453060000|2024-09-16 02:17:40|5627.88|5627.18|5628.01|5627.31|5628.01|5627.31|5627.76|5627.06|6
1726453070000|2024-09-16 02:17:50|5627.88|5627.18|5628.01|5627.31|5628.01|5627.31|5627.88|5627.18|1
1726453080000|2024-09-16 02:18:00|5627.76|5627.06|5627.76|5627.06|5627.76|5627.06|5627.76|5627.06|3
1726453090000|2024-09-16 02:18:10|5627.51|5626.81|5627.63|5626.93|5627.63|5626.93|5627.51|5626.81|10
1726453100000|2024-09-16 02:18:20|5627.51|5626.81|5627.63|5626.93|5627.63|5626.93|5627.51|5626.81|1
1726453110000|2024-09-16 02:18:30|5627.51|5626.81|5627.76|5627.06|5627.76|5627.06|5627.51|5626.81|1
1726453120000|2024-09-16 02:18:40|5627.88|5627.18|5627.88|5627.18|5627.88|5627.18|5627.88|5627.18|4
1726453130000|2024-09-16 02:18:50|5628.01|5627.31|5628.01|5627.31|5628.01|5627.31|5628.01|5627.31|0
1726453150000|2024-09-16 02:19:10|5627.88|5627.18|5627.76|5627.06|5627.88|5627.18|5627.76|5627.06|12
1726453160000|2024-09-16 02:19:20|||||||||1
1726453170000|2024-09-16 02:19:30|5627.88|5627.18|5628.01|5627.31|5628.01|5627.31|5627.88|5627.18|7
1726453180000|2024-09-16 02:19:40|||||||||1
1726453200000|2024-09-16 02:20:00|5628.13|5627.43|5628.13|5627.43|5628.26|5627.56|5628.13|5627.43|11
1726453210000|2024-09-16 02:20:10|5628.01|5627.31|5628.26|5627.56|5628.26|5627.56|5628.01|5627.31|10
1726453220000|2024-09-16 02:20:20|||||||||2
1726453230000|2024-09-16 02:20:30|5627.76|5627.06|5627.51|5626.81|5627.76|5627.06|5627.51|5626.81|51
1726453240000|2024-09-16 02:20:40|||||||||4
1726453250000|2024-09-16 02:20:50|5627.26|5626.56|5627.26|5626.56|5627.26|5626.56|5627.26|5626.56|10
1726453260000|2024-09-16 02:21:00|5627.51|5626.81|5627.88|5627.18|5627.88|5627.18|5627.38|5626.68|20
1726453270000|2024-09-16 02:21:10|5627.76|5627.06|5627.76|5627.06|5627.88|5627.18|5627.76|5627.06|2
1726453280000|2024-09-16 02:21:20|5627.88|5627.18|5627.88|5627.18|5627.88|5627.18|5627.76|5627.06|0
1726453290000|2024-09-16 02:21:30|5628.01|5627.31|5627.76|5627.06|5628.01|5627.31|5627.51|5626.81|12
1726453300000|2024-09-16 02:21:40|5627.63|5626.93|5627.76|5627.06|5627.76|5627.06|5627.51|5626.81|2
1726453310000|2024-09-16 02:21:50|5627.63|5626.93|5627.51|5626.81|5627.63|5626.93|5627.51|5626.81|6
1726453320000|2024-09-16 02:22:00|5627.63|5626.93|5627.63|5626.93|5627.63|5626.93|5627.51|5626.81|9
1726453330000|2024-09-16 02:22:10|5627.51|5626.81|5627.51|5626.81|5627.51|5626.81|5627.51|5626.81|0
1726453340000|2024-09-16 02:22:20|5627.63|5626.93|5627.51|5626.81|5627.63|5626.93|5627.51|5626.81|0
1726453350000|2024-09-16 02:22:30|||||||||2
1726453360000|2024-09-16 02:22:40|5627.63|5626.93|5627.76|5627.06|5627.76|5627.06|5627.63|5626.93|17
1726453370000|2024-09-16 02:22:50|5627.88|5627.18|5628.26|5627.56|5628.26|5627.56|5627.88|5627.18|53
1726453380000|2024-09-16 02:23:00|5628.38|5627.68|5628.51|5627.81|5628.51|5627.81|5628.38|5627.68|7
1726453390000|2024-09-16 02:23:10|5628.38|5627.68|5628.26|5627.56|5628.38|5627.68|5628.26|5627.56|12
1726453400000|2024-09-16 02:23:20|5628.51|5627.81|5628.51|5627.81|5628.51|5627.81|5628.51|5627.81|7
1726453410000|2024-09-16 02:23:30|5628.76|5628.06|5628.51|5627.81|5628.76|5628.06|5628.51|5627.81|5
1726453420000|2024-09-16 02:23:40|5628.76|5628.06|5628.63|5627.93|5628.76|5628.06|5628.51|5627.81|3
1726453430000|2024-09-16 02:23:50|5628.51|5627.81|5628.51|5627.81|5628.76|5628.06|5628.51|5627.81|4
1726453450000|2024-09-16 02:24:10|5628.26|5627.56|5628.26|5627.56|5628.26|5627.56|5628.26|5627.56|6
1726453460000|2024-09-16 02:24:20|||||||||3
1726453470000|2024-09-16 02:24:30|||||||||7
1726453490000|2024-09-16 02:24:50|5628.38|5627.68|5628.38|5627.68|5628.38|5627.68|5628.26|5627.56|4
1726453500000|2024-09-16 02:25:00|5628.26|5627.56|5628.26|5627.56|5628.51|5627.81|5628.01|5627.31|26
1726453510000|2024-09-16 02:25:10|5628.13|5627.43|5628.01|5627.31|5628.13|5627.43|5627.88|5627.18|1
1726453520000|2024-09-16 02:25:20|5627.88|5627.18|5627.76|5627.06|5627.88|5627.18|5627.76|5627.06|3
1726453530000|2024-09-16 02:25:30|5627.88|5627.18|5628.01|5627.31|5628.01|5627.31|5627.88|5627.18|12
1726453540000|2024-09-16 02:25:40|5627.88|5627.18|5627.76|5627.06|5627.88|5627.18|5627.76|5627.06|1
1726453560000|2024-09-16 02:26:00|5627.63|5626.93|5627.51|5626.81|5627.63|5626.93|5627.51|5626.81|4
1726453570000|2024-09-16 02:26:10|5627.63|5626.93|5627.51|5626.81|5627.63|5626.93|5627.51|5626.81|1
1726453580000|2024-09-16 02:26:20|5627.63|5626.93|5627.63|5626.93|5627.76|5627.06|5627.63|5626.93|1
1726453590000|2024-09-16 02:26:30|5627.51|5626.81|5627.26|5626.56|5627.51|5626.81|5627.26|5626.56|14
1726453600000|2024-09-16 02:26:40|5627.38|5626.68|5627.51|5626.81|5627.51|5626.81|5627.38|5626.68|5
1726453620000|2024-09-16 02:27:00|||||||||4
1726453650000|2024-09-16 02:27:30|5627.63|5626.93|5627.51|5626.81|5627.63|5626.93|5627.51|5626.81|2
1726453660000|2024-09-16 02:27:40|5627.26|5626.56|5627.26|5626.56|5627.26|5626.56|5627.26|5626.56|1
1726453670000|2024-09-16 02:27:50|5627.38|5626.68|5627.51|5626.81|5627.51|5626.81|5627.38|5626.68|4
1726453680000|2024-09-16 02:28:00|5627.38|5626.68|5627.01|5626.31|5627.38|5626.68|5627.01|5626.31|17
1726453700000|2024-09-16 02:28:20|||||||||2
1726453710000|2024-09-16 02:28:30|||||||||1
1726453730000|2024-09-16 02:28:50|||||||||3
1726453740000|2024-09-16 02:29:00|5627.13|5626.43|5627.26|5626.56|5627.26|5626.56|5627.13|5626.43|19
1726453760000|2024-09-16 02:29:20|5627.13|5626.43|5627.26|5626.56|5627.26|5626.56|5627.13|5626.43|12
1726453770000|2024-09-16 02:29:30|5627.13|5626.43|5627.26|5626.56|5627.26|5626.56|5627.13|5626.43|4
1726453780000|2024-09-16 02:29:40|||||||||4
1726453790000|2024-09-16 02:29:50|5627.38|5626.68|5627.26|5626.56|5627.38|5626.68|5627.26|5626.56|2
1726453800000|2024-09-16 02:30:00|||||||||7
1726453810000|2024-09-16 02:30:10|5627.38|5626.68|5627.51|5626.81|5627.51|5626.81|5627.38|5626.68|11
1726453820000|2024-09-16 02:30:20|5627.38|5626.68|5627.26|5626.56|5627.51|5626.81|5627.26|5626.56|17
1726453830000|2024-09-16 02:30:30|||||||||1
1726453840000|2024-09-16 02:30:40|5627.38|5626.68|5627.26|5626.56|5627.51|5626.81|5627.26|5626.56|2
1726453880000|2024-09-16 02:31:20|||||||||1
1726453890000|2024-09-16 02:31:30|5627.01|5626.31|5627.01|5626.31|5627.01|5626.31|5627.01|5626.31|7
1726453910000|2024-09-16 02:31:50|5627.13|5626.43|5627.26|5626.56|5627.26|5626.56|5627.13|5626.43|3
1726453920000|2024-09-16 02:32:00|5627.01|5626.31|5627.01|5626.31|5627.01|5626.31|5627.01|5626.31|2
1726453930000|2024-09-16 02:32:10|5626.88|5626.18|5626.88|5626.18|5627.01|5626.31|5626.88|5626.18|14
1726453940000|2024-09-16 02:32:20|5627.01|5626.31|5627.01|5626.31|5627.01|5626.31|5627.01|5626.31|0
1726453950000|2024-09-16 02:32:30|5626.76|5626.06|5626.76|5626.06|5626.76|5626.06|5626.76|5626.06|3
1726453960000|2024-09-16 02:32:40|5626.88|5626.18|5627.01|5626.31|5627.01|5626.31|5626.88|5626.18|2
1726453970000|2024-09-16 02:32:50|5626.88|5626.18|5627.01|5626.31|5627.01|5626.31|5626.88|5626.18|0
1726453980000|2024-09-16 02:33:00|5626.88|5626.18|5627.01|5626.31|5627.01|5626.31|5626.76|5626.06|11
1726453990000|2024-09-16 02:33:10|5626.88|5626.18|5626.51|5625.81|5626.88|5626.18|5626.51|5625.81|12
1726454000000|2024-09-16 02:33:20|5626.38|5625.68|5626.51|5625.81|5626.51|5625.81|5626.38|5625.68|10
1726454010000|2024-09-16 02:33:30|5626.38|5625.68|5626.51|5625.81|5626.51|5625.81|5626.38|5625.68|13
1726454020000|2024-09-16 02:33:40|5626.38|5625.68|5626.51|5625.81|5626.51|5625.81|5626.38|5625.68|7
1726454030000|2024-09-16 02:33:50|5626.38|5625.68|5626.01|5625.31|5626.38|5625.68|5626.01|5625.31|14
1726454040000|2024-09-16 02:34:00|5625.76|5625.06|5626.01|5625.31|5626.13|5625.43|5625.76|5625.06|24
1726454060000|2024-09-16 02:34:20|5626.26|5625.56|5626.26|5625.56|5626.26|5625.56|5626.01|5625.31|20
1726454070000|2024-09-16 02:34:30|5626.38|5625.68|5626.26|5625.56|5626.51|5625.81|5626.26|5625.56|2
1726454080000|2024-09-16 02:34:40|5626.13|5625.43|5626.01|5625.31|5626.13|5625.43|5626.01|5625.31|4
1726454090000|2024-09-16 02:34:50|5625.88|5625.18|5625.76|5625.06|5625.88|5625.18|5625.76|5625.06|14
1726454100000|2024-09-16 02:35:00|5625.51|5624.81|5625.51|5624.81|5625.51|5624.81|5625.51|5624.81|19
1726454110000|2024-09-16 02:35:10|5625.63|5624.93|5625.51|5624.81|5625.76|5625.06|5625.51|5624.81|12
1726454120000|2024-09-16 02:35:20|5625.63|5624.93|5625.51|5624.81|5625.76|5625.06|5625.51|5624.81|5
1726454130000|2024-09-16 02:35:30|5625.76|5625.06|5625.76|5625.06|5625.76|5625.06|5625.76|5625.06|1
1726454150000|2024-09-16 02:35:50|5626.01|5625.31|5626.01|5625.31|5626.01|5625.31|5626.01|5625.31|6
1726454160000|2024-09-16 02:36:00|||||||||15
1726454170000|2024-09-16 02:36:10|5626.13|5625.43|5626.01|5625.31|5626.13|5625.43|5626.01|5625.31|1
1726454180000|2024-09-16 02:36:20|5625.76|5625.06|5625.76|5625.06|5625.76|5625.06|5625.76|5625.06|2
1726454190000|2024-09-16 02:36:30|5625.88|5625.18|5626.01|5625.31|5626.01|5625.31|5625.88|5625.18|0
1726454220000|2024-09-16 02:37:00|5626.13|5625.43|5626.13|5625.43|5626.13|5625.43|5626.13|5625.43|7
1726454230000|2024-09-16 02:37:10|5626.01|5625.31|5626.01|5625.31|5626.26|5625.56|5626.01|5625.31|4
1726454250000|2024-09-16 02:37:30|5626.13|5625.43|5626.01|5625.31|5626.13|5625.43|5626.01|5625.31|2
1726454260000|2024-09-16 02:37:40|5626.13|5625.43|5626.01|5625.31|5626.13|5625.43|5626.01|5625.31|2
1726454270000|2024-09-16 02:37:50|5626.13|5625.43|5626.26|5625.56|5626.26|5625.56|5626.13|5625.43|0
1726454300000|2024-09-16 02:38:20|5626.38|5625.68|5626.76|5626.06|5626.76|5626.06|5626.38|5625.68|22
1726454310000|2024-09-16 02:38:30|5626.51|5625.81|5626.26|5625.56|5626.51|5625.81|5626.26|5625.56|18
1726454320000|2024-09-16 02:38:40|5626.38|5625.68|5626.38|5625.68|5626.38|5625.68|5626.26|5625.56|4
1726454330000|2024-09-16 02:38:50|5626.51|5625.81|5626.26|5625.56|5626.51|5625.81|5626.26|5625.56|0
1726454340000|2024-09-16 02:39:00|||||||||3
1726454370000|2024-09-16 02:39:30|5626.38|5625.68|5626.26|5625.56|5626.38|5625.68|5626.26|5625.56|6
1726454380000|2024-09-16 02:39:40|5626.38|5625.68|5626.51|5625.81|5626.51|5625.81|5626.26|5625.56|6
1726454390000|2024-09-16 02:39:50|5626.38|5625.68|5626.51|5625.81|5626.51|5625.81|5626.26|5625.56|3
1726454410000|2024-09-16 02:40:10|5626.76|5626.06|5626.76|5626.06|5626.76|5626.06|5626.76|5626.06|5
1726454420000|2024-09-16 02:40:20|5626.51|5625.81|5626.76|5626.06|5626.76|5626.06|5626.51|5625.81|91
1726454430000|2024-09-16 02:40:30|5626.88|5626.18|5626.76|5626.06|5627.01|5626.31|5626.76|5626.06|14
1726454440000|2024-09-16 02:40:40|5626.51|5625.81|5626.76|5626.06|5626.76|5626.06|5626.51|5625.81|17
1726454450000|2024-09-16 02:40:50|5626.26|5625.56|5626.26|5625.56|5626.26|5625.56|5626.26|5625.56|28
1726454460000|2024-09-16 02:41:00|5626.38|5625.68|5626.51|5625.81|5626.51|5625.81|5626.26|5625.56|2
1726454480000|2024-09-16 02:41:20|5626.38|5625.68|5626.38|5625.68|5626.38|5625.68|5626.38|5625.68|4
1726454490000|2024-09-16 02:41:30|5626.51|5625.81|5626.26|5625.56|5626.51|5625.81|5626.26|5625.56|1
1726454500000|2024-09-16 02:41:40|5626.38|5625.68|5626.51|5625.81|5626.51|5625.81|5626.38|5625.68|1
1726454520000|2024-09-16 02:42:00|||||||||3
1726454570000|2024-09-16 02:42:50|5626.38|5625.68|5626.38|5625.68|5626.38|5625.68|5626.38|5625.68|2
1726454580000|2024-09-16 02:43:00|5626.26|5625.56|5626.51|5625.81|5626.51|5625.81|5626.26|5625.56|7
1726454610000|2024-09-16 02:43:30|5626.38|5625.68|5626.26|5625.56|5626.38|5625.68|5626.26|5625.56|4
1726454640000|2024-09-16 02:44:00|5626.13|5625.43|5626.01|5625.31|5626.13|5625.43|5626.01|5625.31|24
1726454670000|2024-09-16 02:44:30|5625.88|5625.18|5626.01|5625.31|5626.01|5625.31|5625.88|5625.18|15
1726454680000|2024-09-16 02:44:40|5625.88|5625.18|5626.01|5625.31|5626.01|5625.31|5625.88|5625.18|3
1726454710000|2024-09-16 02:45:10|||||||||1
1726454770000|2024-09-16 02:46:10|||||||||7
1726454780000|2024-09-16 02:46:20|||||||||4
1726454810000|2024-09-16 02:46:50|||||||||11
1726454830000|2024-09-16 02:47:10|||||||||3
1726454860000|2024-09-16 02:47:40|5626.13|5625.43|5626.26|5625.56|5626.26|5625.56|5626.01|5625.31|16
1726454870000|2024-09-16 02:47:50|5626.38|5625.68|5626.26|5625.56|5626.38|5625.68|5626.26|5625.56|1
1726454880000|2024-09-16 02:48:00|5626.38|5625.68|5626.76|5626.06|5626.76|5626.06|5626.38|5625.68|14
1726454910000|2024-09-16 02:48:30|||||||||2
1726454920000|2024-09-16 02:48:40|5626.63|5625.93|5626.76|5626.06|5626.76|5626.06|5626.63|5625.93|18
1726454930000|2024-09-16 02:48:50|||||||||3
1726455000000|2024-09-16 02:50:00|||||||||9
1726455010000|2024-09-16 02:50:10|5626.63|5625.93|5626.51|5625.81|5626.63|5625.93|5626.51|5625.81|4
1726455020000|2024-09-16 02:50:20|||||||||2
1726455040000|2024-09-16 02:50:40|||||||||2
1726455060000|2024-09-16 02:51:00|5626.63|5625.93|5626.76|5626.06|5626.76|5626.06|5626.63|5625.93|9
1726455070000|2024-09-16 02:51:10|5626.88|5626.18|5627.01|5626.31|5627.01|5626.31|5626.88|5626.18|6
1726455080000|2024-09-16 02:51:20|||||||||3
1726455100000|2024-09-16 02:51:40|5627.13|5626.43|5627.01|5626.31|5627.13|5626.43|5627.01|5626.31|1
1726455120000|2024-09-16 02:52:00|5627.13|5626.43|5627.13|5626.43|5627.13|5626.43|5627.01|5626.31|4
1726455130000|2024-09-16 02:52:10|5627.01|5626.31|5627.01|5626.31|5627.01|5626.31|5627.01|5626.31|0
1726455140000|2024-09-16 02:52:20|||||||||1
1726455150000|2024-09-16 02:52:30|5626.76|5626.06|5626.76|5626.06|5626.76|5626.06|5626.76|5626.06|7
1726455160000|2024-09-16 02:52:40|5626.88|5626.18|5627.01|5626.31|5627.01|5626.31|5626.88|5626.18|3
1726455210000|2024-09-16 02:53:30|5626.88|5626.18|5626.76|5626.06|5626.88|5626.18|5626.76|5626.06|7
1726455220000|2024-09-16 02:53:40|5626.88|5626.18|5627.01|5626.31|5627.01|5626.31|5626.88|5626.18|20
1726455300000|2024-09-16 02:55:00|||||||||3
1726455310000|2024-09-16 02:55:10|5626.88|5626.18|5626.76|5626.06|5626.88|5626.18|5626.76|5626.06|4
1726455330000|2024-09-16 02:55:30|5626.51|5625.81|5626.51|5625.81|5626.51|5625.81|5626.51|5625.81|8
1726455340000|2024-09-16 02:55:40|5626.26|5625.56|5626.26|5625.56|5626.38|5625.68|5626.26|5625.56|23
1726455350000|2024-09-16 02:55:50|5626.51|5625.81|5626.63|5625.93|5626.63|5625.93|5626.51|5625.81|9
1726455360000|2024-09-16 02:56:00|5626.76|5626.06|5626.76|5626.06|5626.76|5626.06|5626.63|5625.93|1
1726455380000|2024-09-16 02:56:20|||||||||2
1726455390000|2024-09-16 02:56:30|5626.63|5625.93|5626.51|5625.81|5626.63|5625.93|5626.51|5625.81|2
1726455470000|2024-09-16 02:57:50|5626.63|5625.93|5626.76|5626.06|5626.76|5626.06|5626.63|5625.93|264
1726455520000|2024-09-16 02:58:40|||||||||4
1726455570000|2024-09-16 02:59:30|||||||||4
1726455580000|2024-09-16 02:59:40|5627.01|5626.31|5627.01|5626.31|5627.01|5626.31|5627.01|5626.31|11
1726455590000|2024-09-16 02:59:50|5627.13|5626.43|5627.01|5626.31|5627.13|5626.43|5627.01|5626.31|10
1726455600000|2024-09-16 03:00:00|5627.13|5626.43|5627.01|5626.31|5627.13|5626.43|5627.01|5626.31|11
1726455610000|2024-09-16 03:00:10|5627.13|5626.43|5627.01|5626.31|5627.13|5626.43|5627.01|5626.31|5
1726455620000|2024-09-16 03:00:20|5627.13|5626.43|5627.26|5626.56|5627.26|5626.56|5627.13|5626.43|8
1726455630000|2024-09-16 03:00:30|5627.13|5626.43|5627.13|5626.43|5627.13|5626.43|5627.13|5626.43|1
1726455640000|2024-09-16 03:00:40|5627.01|5626.31|5627.01|5626.31|5627.01|5626.31|5627.01|5626.31|1
1726455650000|2024-09-16 03:00:50|5627.13|5626.43|5627.26|5626.56|5627.26|5626.56|5627.13|5626.43|9
1726455690000|2024-09-16 03:01:30|5627.51|5626.81|5627.51|5626.81|5627.51|5626.81|5627.51|5626.81|8
1726455700000|2024-09-16 03:01:40|5627.26|5626.56|5627.26|5626.56|5627.26|5626.56|5627.26|5626.56|18
1726455710000|2024-09-16 03:01:50|||||||||2
1726455720000|2024-09-16 03:02:00|||||||||5
1726455730000|2024-09-16 03:02:10|||||||||1
1726455740000|2024-09-16 03:02:20|||||||||1
1726455750000|2024-09-16 03:02:30|||||||||4
1726455770000|2024-09-16 03:02:50|||||||||1
1726455780000|2024-09-16 03:03:00|||||||||7
1726455790000|2024-09-16 03:03:10|5627.01|5626.31|5627.01|5626.31|5627.01|5626.31|5627.01|5626.31|10
1726455810000|2024-09-16 03:03:30|||||||||2
1726455820000|2024-09-16 03:03:40|5626.88|5626.18|5626.88|5626.18|5626.88|5626.18|5626.88|5626.18|5
1726455830000|2024-09-16 03:03:50|5627.01|5626.31|5627.01|5626.31|5627.01|5626.31|5626.88|5626.18|7
1726455840000|2024-09-16 03:04:00|5626.88|5626.18|5626.76|5626.06|5627.01|5626.31|5626.76|5626.06|5
1726455850000|2024-09-16 03:04:10|||||||||5
1726455860000|2024-09-16 03:04:20|5626.51|5625.81|5626.26|5625.56|5626.51|5625.81|5626.01|5625.31|26
1726455900000|2024-09-16 03:05:00|5626.13|5625.43|5626.01|5625.31|5626.13|5625.43|5626.01|5625.31|10
1726455910000|2024-09-16 03:05:10|5626.13|5625.43|5626.26|5625.56|5626.26|5625.56|5626.13|5625.43|6
1726455930000|2024-09-16 03:05:30|5626.13|5625.43|5626.13|5625.43|5626.13|5625.43|5626.13|5625.43|2
1726455940000|2024-09-16 03:05:40|5626.26|5625.56|5626.13|5625.43|5626.26|5625.56|5626.01|5625.31|8
1726455950000|2024-09-16 03:05:50|5626.26|5625.56|5626.01|5625.31|5626.26|5625.56|5626.01|5625.31|1
1726455960000|2024-09-16 03:06:00|||||||||5
1726455970000|2024-09-16 03:06:10|||||||||2
1726455980000|2024-09-16 03:06:20|5625.88|5625.18|5626.01|5625.31|5626.01|5625.31|5625.88|5625.18|6
1726455990000|2024-09-16 03:06:30|5625.88|5625.18|5625.88|5625.18|5626.01|5625.31|5625.76|5625.06|6
1726456000000|2024-09-16 03:06:40|5626.01|5625.31|5625.76|5625.06|5626.01|5625.31|5625.76|5625.06|2
1726456010000|2024-09-16 03:06:50|||||||||11
1726456020000|2024-09-16 03:07:00|5626.01|5625.31|5626.01|5625.31|5626.01|5625.31|5625.88|5625.18|36
1726456050000|2024-09-16 03:07:30|5626.26|5625.56|5626.26|5625.56|5626.26|5625.56|5626.26|5625.56|6
1726456060000|2024-09-16 03:07:40|5626.51|5625.81|5626.51|5625.81|5626.51|5625.81|5626.51|5625.81|9
1726456080000|2024-09-16 03:08:00|5626.26|5625.56|5626.26|5625.56|5626.26|5625.56|5626.26|5625.56|7
1726456090000|2024-09-16 03:08:10|5626.51|5625.81|5626.38|5625.68|5626.51|5625.81|5626.26|5625.56|7
1726456100000|2024-09-16 03:08:20|5626.26|5625.56|5626.51|5625.81|5626.51|5625.81|5626.26|5625.56|3
1726456120000|2024-09-16 03:08:40|5626.38|5625.68|5626.38|5625.68|5626.51|5625.81|5626.38|5625.68|2
1726456130000|2024-09-16 03:08:50|5626.51|5625.81|5626.51|5625.81|5626.51|5625.81|5626.26|5625.56|2
1726456140000|2024-09-16 03:09:00|5626.38|5625.68|5626.51|5625.81|5626.51|5625.81|5626.26|5625.56|11
1726456150000|2024-09-16 03:09:10|5626.38|5625.68|5626.38|5625.68|5626.51|5625.81|5626.26|5625.56|5
1726456160000|2024-09-16 03:09:20|5626.51|5625.81|5626.38|5625.68|5626.51|5625.81|5626.26|5625.56|4
1726456180000|2024-09-16 03:09:40|5626.26|5625.56|5626.51|5625.81|5626.51|5625.81|5626.26|5625.56|5
1726456190000|2024-09-16 03:09:50|||||||||6
1726456200000|2024-09-16 03:10:00|5626.38|5625.68|5626.51|5625.81|5626.51|5625.81|5626.26|5625.56|12
1726456210000|2024-09-16 03:10:10|5626.38|5625.68|5626.26|5625.56|5626.38|5625.68|5626.26|5625.56|5
1726456230000|2024-09-16 03:10:30|5626.38|5625.68|5626.26|5625.56|5626.38|5625.68|5626.26|5625.56|3
1726456240000|2024-09-16 03:10:40|5626.38|5625.68|5626.26|5625.56|5626.38|5625.68|5626.26|5625.56|4
1726456250000|2024-09-16 03:10:50|||||||||5
1726456270000|2024-09-16 03:11:10|5626.38|5625.68|5626.51|5625.81|5626.51|5625.81|5626.38|5625.68|8
1726456300000|2024-09-16 03:11:40|5626.38|5625.68|5626.26|5625.56|5626.38|5625.68|5626.26|5625.56|2
1726456310000|2024-09-16 03:11:50|5626.38|5625.68|5626.38|5625.68|5626.38|5625.68|5626.26|5625.56|3
1726456320000|2024-09-16 03:12:00|5626.51|5625.81|5626.26|5625.56|5626.51|5625.81|5626.26|5625.56|2
1726456330000|2024-09-16 03:12:10|||||||||1
1726456340000|2024-09-16 03:12:20|||||||||42
1726456350000|2024-09-16 03:12:30|5626.38|5625.68|5626.51|5625.81|5626.51|5625.81|5626.38|5625.68|3
1726456360000|2024-09-16 03:12:40|5626.63|5625.93|5626.76|5626.06|5626.76|5626.06|5626.63|5625.93|6
1726456370000|2024-09-16 03:12:50|5627.01|5626.31|5627.38|5626.68|5627.38|5626.68|5627.01|5626.31|72
1726456380000|2024-09-16 03:13:00|5627.26|5626.56|5627.51|5626.81|5627.51|5626.81|5627.26|5626.56|4
1726456390000|2024-09-16 03:13:10|5627.63|5626.93|5628.01|5627.31|5628.01|5627.31|5627.51|5626.81|66
1726456400000|2024-09-16 03:13:20|5628.13|5627.43|5628.51|5627.81|5628.51|5627.81|5628.13|5627.43|32
1726456410000|2024-09-16 03:13:30|5628.76|5628.06|5628.51|5627.81|5629.01|5628.31|5628.51|5627.81|97
1726456420000|2024-09-16 03:13:40|5628.63|5627.93|5628.63|5627.93|5628.63|5627.93|5628.51|5627.81|4
1726456430000|2024-09-16 03:13:50|5628.76|5628.06|5628.51|5627.81|5628.76|5628.06|5628.51|5627.81|3
1726456440000|2024-09-16 03:14:00|5628.26|5627.56|5628.38|5627.68|5628.51|5627.81|5628.26|5627.56|11
1726456450000|2024-09-16 03:14:10|5628.51|5627.81|5628.63|5627.93|5628.63|5627.93|5628.51|5627.81|9
1726456460000|2024-09-16 03:14:20|5628.51|5627.81|5628.26|5627.56|5628.51|5627.81|5628.26|5627.56|8
1726456470000|2024-09-16 03:14:30|5628.38|5627.68|5628.38|5627.68|5628.51|5627.81|5628.38|5627.68|2
1726456480000|2024-09-16 03:14:40|5628.26|5627.56|5628.26|5627.56|5628.38|5627.68|5628.26|5627.56|2
1726456500000|2024-09-16 03:15:00|5628.38|5627.68|5628.51|5627.81|5628.51|5627.81|5628.26|5627.56|6
1726456510000|2024-09-16 03:15:10|5628.63|5627.93|5628.76|5628.06|5628.76|5628.06|5628.51|5627.81|6
1726456520000|2024-09-16 03:15:20|5628.63|5627.93|5628.63|5627.93|5628.63|5627.93|5628.51|5627.81|2
1726456530000|2024-09-16 03:15:30|5628.51|5627.81|5628.51|5627.81|5628.63|5627.93|5628.51|5627.81|4
1726456540000|2024-09-16 03:15:40|5628.38|5627.68|5628.26|5627.56|5628.38|5627.68|5628.26|5627.56|4
1726456560000|2024-09-16 03:16:00|5628.13|5627.43|5627.26|5626.56|5628.13|5627.43|5627.26|5626.56|30
1726456570000|2024-09-16 03:16:10|5627.38|5626.68|5627.76|5627.06|5627.76|5627.06|5627.38|5626.68|20
1726456580000|2024-09-16 03:16:20|||||||||4
1726456590000|2024-09-16 03:16:30|5628.01|5627.31|5628.01|5627.31|5628.01|5627.31|5628.01|5627.31|2
1726456600000|2024-09-16 03:16:40|5628.13|5627.43|5628.13|5627.43|5628.26|5627.56|5628.01|5627.31|10
1726456610000|2024-09-16 03:16:50|5628.26|5627.56|5628.26|5627.56|5628.26|5627.56|5628.26|5627.56|1
1726456620000|2024-09-16 03:17:00|5628.13|5627.43|5628.01|5627.31|5628.13|5627.43|5628.01|5627.31|4
1726456630000|2024-09-16 03:17:10|5628.13|5627.43|5628.01|5627.31|5628.26|5627.56|5628.01|5627.31|3
1726456640000|2024-09-16 03:17:20|5628.13|5627.43|5628.13|5627.43|5628.13|5627.43|5628.01|5627.31|1
1726456650000|2024-09-16 03:17:30|5628.01|5627.31|5628.26|5627.56|5628.26|5627.56|5628.01|5627.31|3
1726456660000|2024-09-16 03:17:40|5628.13|5627.43|5628.13|5627.43|5628.13|5627.43|5628.13|5627.43|2
1726456670000|2024-09-16 03:17:50|5628.01|5627.31|5628.01|5627.31|5628.13|5627.43|5628.01|5627.31|16
1726456680000|2024-09-16 03:18:00|5628.13|5627.43|5628.26|5627.56|5628.38|5627.68|5628.13|5627.43|3
1726456690000|2024-09-16 03:18:10|5628.38|5627.68|5628.26|5627.56|5628.38|5627.68|5628.26|5627.56|8
1726456700000|2024-09-16 03:18:20|5628.13|5627.43|5628.01|5627.31|5628.13|5627.43|5628.01|5627.31|5
1726456720000|2024-09-16 03:18:40|5628.13|5627.43|5628.01|5627.31|5628.13|5627.43|5628.01|5627.31|7
1726456750000|2024-09-16 03:19:10|5628.13|5627.43|5628.01|5627.31|5628.26|5627.56|5628.01|5627.31|3
1726456770000|2024-09-16 03:19:30|5628.26|5627.56|5628.51|5627.81|5628.51|5627.81|5628.26|5627.56|8
1726456790000|2024-09-16 03:19:50|||||||||31
1726456800000|2024-09-16 03:20:00|5628.38|5627.68|5628.51|5627.81|5628.51|5627.81|5628.26|5627.56|2
1726456810000|2024-09-16 03:20:10|||||||||2
1726456820000|2024-09-16 03:20:20|5628.63|5627.93|5628.51|5627.81|5628.63|5627.93|5628.51|5627.81|2
1726456830000|2024-09-16 03:20:30|5628.26|5627.56|5628.13|5627.43|5628.26|5627.56|5628.13|5627.43|3
1726456840000|2024-09-16 03:20:40|5628.26|5627.56|5628.26|5627.56|5628.51|5627.81|5628.26|5627.56|32
1726456850000|2024-09-16 03:20:50|5628.38|5627.68|5628.38|5627.68|5628.51|5627.81|5628.38|5627.68|1
1726456860000|2024-09-16 03:21:00|5628.26|5627.56|5628.26|5627.56|5628.51|5627.81|5628.26|5627.56|1
1726456870000|2024-09-16 03:21:10|5628.38|5627.68|5628.26|5627.56|5628.38|5627.68|5628.26|5627.56|6
1726456900000|2024-09-16 03:21:40|5628.38|5627.68|5628.01|5627.31|5628.38|5627.68|5628.01|5627.31|5
1726456920000|2024-09-16 03:22:00|5627.76|5627.06|5627.76|5627.06|5627.76|5627.06|5627.76|5627.06|8
1726456930000|2024-09-16 03:22:10|5627.51|5626.81|5627.76|5627.06|5627.76|5627.06|5627.51|5626.81|11
1726456940000|2024-09-16 03:22:20|5627.63|5626.93|5627.76|5627.06|5627.76|5627.06|5627.63|5626.93|1
1726456960000|2024-09-16 03:22:40|5627.63|5626.93|5627.51|5626.81|5627.63|5626.93|5627.51|5626.81|31
1726456970000|2024-09-16 03:22:50|||||||||3
1726456990000|2024-09-16 03:23:10|||||||||1
1726457000000|2024-09-16 03:23:20|5627.63|5626.93|5627.51|5626.81|5627.76|5627.06|5627.51|5626.81|7
1726457020000|2024-09-16 03:23:40|5627.26|5626.56|5627.26|5626.56|5627.26|5626.56|5627.26|5626.56|8
1726457030000|2024-09-16 03:23:50|5627.38|5626.68|5627.38|5626.68|5627.38|5626.68|5627.38|5626.68|6
1726457040000|2024-09-16 03:24:00|5627.51|5626.81|5627.51|5626.81|5627.51|5626.81|5627.26|5626.56|11
1726457060000|2024-09-16 03:24:20|||||||||2
1726457070000|2024-09-16 03:24:30|||||||||1
1726457080000|2024-09-16 03:24:40|5627.63|5626.93|5627.51|5626.81|5627.63|5626.93|5627.51|5626.81|3
1726457100000|2024-09-16 03:25:00|5627.76|5627.06|5627.63|5626.93|5627.76|5627.06|5627.63|5626.93|7
1726457110000|2024-09-16 03:25:10|5627.76|5627.06|5627.76|5627.06|5627.76|5627.06|5627.63|5626.93|0
1726457190000|2024-09-16 03:26:30|5627.63|5626.93|5627.76|5627.06|5627.76|5627.06|5627.51|5626.81|20
1726457200000|2024-09-16 03:26:40|5627.63|5626.93|5627.63|5626.93|5627.63|5626.93|5627.63|5626.93|0
1726457210000|2024-09-16 03:26:50|5627.76|5627.06|5627.63|5626.93|5627.76|5627.06|5627.63|5626.93|15
1726457220000|2024-09-16 03:27:00|5627.76|5627.06|5627.76|5627.06|5627.76|5627.06|5627.76|5627.06|0
1726457230000|2024-09-16 03:27:10|5627.63|5626.93|5627.51|5626.81|5627.63|5626.93|5627.51|5626.81|1
1726457240000|2024-09-16 03:27:20|5627.63|5626.93|5627.76|5627.06|5627.76|5627.06|5627.63|5626.93|0
1726457260000|2024-09-16 03:27:40|5628.01|5627.31|5628.01|5627.31|5628.01|5627.31|5628.01|5627.31|14
1726457270000|2024-09-16 03:27:50|5628.13|5627.43|5628.38|5627.68|5628.38|5627.68|5628.13|5627.43|17
1726457280000|2024-09-16 03:28:00|5628.26|5627.56|5628.26|5627.56|5628.38|5627.68|5628.26|5627.56|4
1726457310000|2024-09-16 03:28:30|5628.01|5627.31|5628.01|5627.31|5628.01|5627.31|5628.01|5627.31|4
1726457320000|2024-09-16 03:28:40|||||||||1
1726457340000|2024-09-16 03:29:00|||||||||3
1726457360000|2024-09-16 03:29:20|5627.88|5627.18|5628.01|5627.31|5628.01|5627.31|5627.76|5627.06|27
1726457370000|2024-09-16 03:29:30|||||||||1
1726457380000|2024-09-16 03:29:40|5628.13|5627.43|5628.38|5627.68|5628.51|5627.81|5628.13|5627.43|6
1726457390000|2024-09-16 03:29:50|5628.51|5627.81|5628.26|5627.56|5628.51|5627.81|5628.26|5627.56|2
1726457400000|2024-09-16 03:30:00|5628.38|5627.68|5628.51|5627.81|5628.51|5627.81|5628.38|5627.68|4
1726457410000|2024-09-16 03:30:10|5628.38|5627.68|5628.76|5628.06|5628.76|5628.06|5628.26|5627.56|56
1726457420000|2024-09-16 03:30:20|5628.63|5627.93|5628.51|5627.81|5628.63|5627.93|5628.51|5627.81|1
1726457430000|2024-09-16 03:30:30|5628.63|5627.93|5628.51|5627.81|5628.63|5627.93|5628.51|5627.81|1
1726457440000|2024-09-16 03:30:40|5628.38|5627.68|5628.26|5627.56|5628.38|5627.68|5628.26|5627.56|6
1726457450000|2024-09-16 03:30:50|5628.38|5627.68|5628.26|5627.56|5628.38|5627.68|5628.26|5627.56|1
1726457460000|2024-09-16 03:31:00|5628.13|5627.43|5628.13|5627.43|5628.13|5627.43|5628.13|5627.43|2
1726457470000|2024-09-16 03:31:10|5628.01|5627.31|5628.13|5627.43|5628.26|5627.56|5628.01|5627.31|1
1726457480000|2024-09-16 03:31:20|5628.26|5627.56|5628.26|5627.56|5628.26|5627.56|5628.13|5627.43|0
1726457490000|2024-09-16 03:31:30|5628.13|5627.43|5628.26|5627.56|5628.26|5627.56|5628.13|5627.43|1
1726457500000|2024-09-16 03:31:40|5628.13|5627.43|5628.13|5627.43|5628.26|5627.56|5628.13|5627.43|24
1726457510000|2024-09-16 03:31:50|5628.26|5627.56|5628.26|5627.56|5628.26|5627.56|5628.26|5627.56|1
1726457520000|2024-09-16 03:32:00|||||||||1
1726457540000|2024-09-16 03:32:20|||||||||14
1726457550000|2024-09-16 03:32:30|5628.38|5627.68|5628.51|5627.81|5628.51|5627.81|5628.38|5627.68|1
1726457560000|2024-09-16 03:32:40|5628.38|5627.68|5628.51|5627.81|5628.51|5627.81|5628.26|5627.56|2
1726457570000|2024-09-16 03:32:50|5628.38|5627.68|5628.38|5627.68|5628.51|5627.81|5628.38|5627.68|1
1726457580000|2024-09-16 03:33:00|5628.26|5627.56|5628.51|5627.81|5628.51|5627.81|5628.26|5627.56|1
1726457590000|2024-09-16 03:33:10|||||||||3
1726457620000|2024-09-16 03:33:40|5628.63|5627.93|5628.51|5627.81|5628.63|5627.93|5628.51|5627.81|1
1726457630000|2024-09-16 03:33:50|5628.63|5627.93|5628.63|5627.93|5628.76|5628.06|5628.63|5627.93|18
1726457640000|2024-09-16 03:34:00|5628.76|5628.06|5628.51|5627.81|5628.76|5628.06|5628.51|5627.81|1
1726457650000|2024-09-16 03:34:10|5628.63|5627.93|5628.51|5627.81|5628.63|5627.93|5628.51|5627.81|1
1726457660000|2024-09-16 03:34:20|5628.63|5627.93|5628.76|5628.06|5628.76|5628.06|5628.63|5627.93|1
1726457680000|2024-09-16 03:34:40|5629.01|5628.31|5629.01|5628.31|5629.01|5628.31|5629.01|5628.31|8
1726457690000|2024-09-16 03:34:50|5628.88|5628.18|5629.01|5628.31|5629.01|5628.31|5628.76|5628.06|6
1726457700000|2024-09-16 03:35:00|5628.76|5628.06|5628.63|5627.93|5628.76|5628.06|5628.51|5627.81|7
1726457710000|2024-09-16 03:35:10|5628.51|5627.81|5628.76|5628.06|5628.76|5628.06|5628.51|5627.81|10
1726457720000|2024-09-16 03:35:20|5628.63|5627.93|5628.76|5628.06|5628.76|5628.06|5628.63|5627.93|2
1726457750000|2024-09-16 03:35:50|5628.63|5627.93|5628.63|5627.93|5628.63|5627.93|5628.51|5627.81|3
1726457760000|2024-09-16 03:36:00|5628.76|5628.06|5628.51|5627.81|5628.76|5628.06|5628.51|5627.81|8
1726457790000|2024-09-16 03:36:30|||||||||2
1726457800000|2024-09-16 03:36:40|5628.63|5627.93|5628.51|5627.81|5628.76|5628.06|5628.51|5627.81|0
1726457810000|2024-09-16 03:36:50|5628.63|5627.93|5628.13|5627.43|5628.63|5627.93|5628.13|5627.43|12
1726457820000|2024-09-16 03:37:00|5628.26|5627.56|5628.26|5627.56|5628.26|5627.56|5628.26|5627.56|0
1726457830000|2024-09-16 03:37:10|5628.13|5627.43|5628.26|5627.56|5628.26|5627.56|5628.13|5627.43|1
1726457850000|2024-09-16 03:37:30|5628.51|5627.81|5628.26|5627.56|5628.51|5627.81|5628.26|5627.56|10
1726457860000|2024-09-16 03:37:40|||||||||2
1726457870000|2024-09-16 03:37:50|5628.13|5627.43|5628.26|5627.56|5628.26|5627.56|5628.01|5627.31|3
1726457880000|2024-09-16 03:38:00|5628.13|5627.43|5628.26|5627.56|5628.26|5627.56|5628.13|5627.43|8
1726457890000|2024-09-16 03:38:10|5628.13|5627.43|5628.01|5627.31|5628.13|5627.43|5627.88|5627.18|4
1726457920000|2024-09-16 03:38:40|5627.88|5627.18|5628.01|5627.31|5628.01|5627.31|5627.88|5627.18|3
1726457930000|2024-09-16 03:38:50|5627.88|5627.18|5627.88|5627.18|5627.88|5627.18|5627.88|5627.18|0
1726457940000|2024-09-16 03:39:00|5628.01|5627.31|5628.01|5627.31|5628.01|5627.31|5627.88|5627.18|12
1726457950000|2024-09-16 03:39:10|5627.88|5627.18|5628.01|5627.31|5628.01|5627.31|5627.76|5627.06|10
1726457960000|2024-09-16 03:39:20|5627.88|5627.18|5627.88|5627.18|5627.88|5627.18|5627.88|5627.18|1
1726457970000|2024-09-16 03:39:30|5628.01|5627.31|5628.01|5627.31|5628.01|5627.31|5628.01|5627.31|0
1726457980000|2024-09-16 03:39:40|5627.88|5627.18|5627.88|5627.18|5627.88|5627.18|5627.88|5627.18|2
1726457990000|2024-09-16 03:39:50|5627.76|5627.06|5628.01|5627.31|5628.01|5627.31|5627.76|5627.06|3
1726458000000|2024-09-16 03:40:00|5627.88|5627.18|5627.88|5627.18|5627.88|5627.18|5627.88|5627.18|3
1726458010000|2024-09-16 03:40:10|5627.76|5627.06|5628.01|5627.31|5628.01|5627.31|5627.76|5627.06|7
1726458040000|2024-09-16 03:40:40|||||||||2
1726458050000|2024-09-16 03:40:50|5628.13|5627.43|5628.13|5627.43|5628.26|5627.56|5628.13|5627.43|5
1726458060000|2024-09-16 03:41:00|5628.26|5627.56|5628.26|5627.56|5628.26|5627.56|5628.26|5627.56|0
1726458080000|2024-09-16 03:41:20|5628.13|5627.43|5628.13|5627.43|5628.26|5627.56|5628.01|5627.31|1
1726458090000|2024-09-16 03:41:30|5628.01|5627.31|5628.13|5627.43|5628.26|5627.56|5628.01|5627.31|0
1726458100000|2024-09-16 03:41:40|5628.26|5627.56|5628.13|5627.43|5628.26|5627.56|5628.01|5627.31|5
1726458110000|2024-09-16 03:41:50|5628.01|5627.31|5628.13|5627.43|5628.13|5627.43|5628.01|5627.31|1
1726458120000|2024-09-16 03:42:00|5628.01|5627.31|5628.26|5627.56|5628.26|5627.56|5628.01|5627.31|1
1726458140000|2024-09-16 03:42:20|5628.13|5627.43|5628.26|5627.56|5628.26|5627.56|5628.13|5627.43|0
1726458200000|2024-09-16 03:43:20|||||||||5
1726458220000|2024-09-16 03:43:40|||||||||5
1726458240000|2024-09-16 03:44:00|5628.13|5627.43|5628.13|5627.43|5628.13|5627.43|5628.13|5627.43|1
1726458250000|2024-09-16 03:44:10|5628.26|5627.56|5628.26|5627.56|5628.26|5627.56|5628.26|5627.56|0
1726458260000|2024-09-16 03:44:20|5628.13|5627.43|5628.26|5627.56|5628.26|5627.56|5628.01|5627.31|3
1726458270000|2024-09-16 03:44:30|5628.13|5627.43|5628.26|5627.56|5628.26|5627.56|5628.01|5627.31|5
1726458280000|2024-09-16 03:44:40|5628.13|5627.43|5628.13|5627.43|5628.13|5627.43|5628.01|5627.31|0
1726458290000|2024-09-16 03:44:50|5628.26|5627.56|5628.26|5627.56|5628.26|5627.56|5628.13|5627.43|3
1726458300000|2024-09-16 03:45:00|||||||||7
1726458310000|2024-09-16 03:45:10|5628.38|5627.68|5628.51|5627.81|5628.51|5627.81|5628.38|5627.68|6
1726458320000|2024-09-16 03:45:20|5628.63|5627.93|5628.51|5627.81|5628.63|5627.93|5628.51|5627.81|3
1726458330000|2024-09-16 03:45:30|||||||||1
1726458350000|2024-09-16 03:45:50|||||||||3
1726458370000|2024-09-16 03:46:10|5628.26|5627.56|5628.26|5627.56|5628.26|5627.56|5628.26|5627.56|13
1726458380000|2024-09-16 03:46:20|||||||||1
1726458390000|2024-09-16 03:46:30|5628.13|5627.43|5628.13|5627.43|5628.13|5627.43|5628.01|5627.31|11
1726458400000|2024-09-16 03:46:40|5628.01|5627.31|5628.01|5627.31|5628.01|5627.31|5628.01|5627.31|0
1726458410000|2024-09-16 03:46:50|5628.13|5627.43|5628.51|5627.81|5628.51|5627.81|5628.13|5627.43|9
1726458420000|2024-09-16 03:47:00|5628.38|5627.68|5628.51|5627.81|5628.51|5627.81|5628.38|5627.68|2
1726458430000|2024-09-16 03:47:10|5628.38|5627.68|5628.63|5627.93|5628.63|5627.93|5628.38|5627.68|9
1726458440000|2024-09-16 03:47:20|5628.76|5628.06|5628.76|5628.06|5628.76|5628.06|5628.51|5627.81|3
1726458450000|2024-09-16 03:47:30|5628.88|5628.18|5628.88|5628.18|5628.88|5628.18|5628.76|5628.06|11
1726458460000|2024-09-16 03:47:40|5628.76|5628.06|5628.76|5628.06|5628.88|5628.18|5628.76|5628.06|2
1726458530000|2024-09-16 03:48:50|5628.63|5627.93|5628.51|5627.81|5628.63|5627.93|5628.51|5627.81|12
1726458540000|2024-09-16 03:49:00|5628.63|5627.93|5628.51|5627.81|5628.63|5627.93|5628.51|5627.81|4
1726458560000|2024-09-16 03:49:20|5628.63|5627.93|5628.63|5627.93|5628.63|5627.93|5628.51|5627.81|6
1726458570000|2024-09-16 03:49:30|5628.76|5628.06|5629.01|5628.31|5629.01|5628.31|5628.76|5628.06|4
1726458580000|2024-09-16 03:49:40|5628.76|5628.06|5628.63|5627.93|5628.76|5628.06|5628.51|5627.81|9
1726458590000|2024-09-16 03:49:50|5628.76|5628.06|5628.76|5628.06|5628.76|5628.06|5628.63|5627.93|1
1726458600000|2024-09-16 03:50:00|5628.63|5627.93|5628.76|5628.06|5628.76|5628.06|5628.63|5627.93|2
1726458620000|2024-09-16 03:50:20|5628.63|5627.93|5628.76|5628.06|5628.76|5628.06|5628.63|5627.93|10
1726458640000|2024-09-16 03:50:40|5628.63|5627.93|5628.76|5628.06|5628.76|5628.06|5628.63|5627.93|2
1726458680000|2024-09-16 03:51:20|5628.63|5627.93|5628.51|5627.81|5628.76|5628.06|5628.51|5627.81|17
1726458690000|2024-09-16 03:51:30|5628.38|5627.68|5628.51|5627.81|5628.51|5627.81|5628.38|5627.68|2
1726458700000|2024-09-16 03:51:40|5628.38|5627.68|5628.26|5627.56|5628.38|5627.68|5628.26|5627.56|8
1726458710000|2024-09-16 03:51:50|5628.13|5627.43|5628.01|5627.31|5628.13|5627.43|5628.01|5627.31|13
1726458720000|2024-09-16 03:52:00|5627.76|5627.06|5627.76|5627.06|5627.76|5627.06|5627.76|5627.06|10
1726458730000|2024-09-16 03:52:10|5627.51|5626.81|5627.51|5626.81|5627.51|5626.81|5627.38|5626.68|32
1726458740000|2024-09-16 03:52:20|5627.63|5626.93|5627.63|5626.93|5627.76|5627.06|5627.51|5626.81|7
1726458750000|2024-09-16 03:52:30|5627.76|5627.06|5628.01|5627.31|5628.01|5627.31|5627.76|5627.06|3
1726458760000|2024-09-16 03:52:40|5628.26|5627.56|5628.26|5627.56|5628.26|5627.56|5628.26|5627.56|5
1726458770000|2024-09-16 03:52:50|||||||||1
1726458790000|2024-09-16 03:53:10|5628.13|5627.43|5628.26|5627.56|5628.26|5627.56|5628.13|5627.43|4
1726458820000|2024-09-16 03:53:40|5628.13|5627.43|5628.26|5627.56|5628.26|5627.56|5628.13|5627.43|1
1726458830000|2024-09-16 03:53:50|5628.13|5627.43|5628.26|5627.56|5628.26|5627.56|5628.01|5627.31|0
1726458890000|2024-09-16 03:54:50|5628.13|5627.43|5628.26|5627.56|5628.26|5627.56|5628.13|5627.43|4
1726458930000|2024-09-16 03:55:30|||||||||4
1726458940000|2024-09-16 03:55:40|5628.51|5627.81|5628.51|5627.81|5628.51|5627.81|5628.51|5627.81|15
1726458950000|2024-09-16 03:55:50|5628.63|5627.93|5628.76|5628.06|5628.76|5628.06|5628.51|5627.81|2
1726458990000|2024-09-16 03:56:30|5629.01|5628.31|5629.01|5628.31|5629.01|5628.31|5629.01|5628.31|10
1726459010000|2024-09-16 03:56:50|||||||||5
1726459020000|2024-09-16 03:57:00|5629.26|5628.56|5629.01|5628.31|5629.26|5628.56|5629.01|5628.31|13
1726459030000|2024-09-16 03:57:10|5629.13|5628.43|5629.13|5628.43|5629.13|5628.43|5629.01|5628.31|4
1726459040000|2024-09-16 03:57:20|5629.01|5628.31|5629.01|5628.31|5629.01|5628.31|5629.01|5628.31|0
1726459090000|2024-09-16 03:58:10|5628.88|5628.18|5628.76|5628.06|5628.88|5628.18|5628.76|5628.06|12
1726459110000|2024-09-16 03:58:30|||||||||2
1726459140000|2024-09-16 03:59:00|5629.01|5628.31|5629.01|5628.31|5629.01|5628.31|5629.01|5628.31|8
1726459160000|2024-09-16 03:59:20|||||||||3
1726459200000|2024-09-16 04:00:00|5629.13|5628.43|5629.26|5628.56|5629.26|5628.56|5629.01|5628.31|11
1726459210000|2024-09-16 04:00:10|5628.76|5628.06|5628.76|5628.06|5628.88|5628.18|5628.76|5628.06|12
1726459250000|2024-09-16 04:00:50|5628.51|5627.81|5628.51|5627.81|5628.51|5627.81|5628.51|5627.81|11
1726459260000|2024-09-16 04:01:00|5628.38|5627.68|5628.51|5627.81|5628.51|5627.81|5628.38|5627.68|6
1726459270000|2024-09-16 04:01:10|5628.38|5627.68|5628.51|5627.81|5628.51|5627.81|5628.38|5627.68|3
1726459290000|2024-09-16 04:01:30|5628.38|5627.68|5628.26|5627.56|5628.51|5627.81|5628.26|5627.56|1
1726459310000|2024-09-16 04:01:50|5628.51|5627.81|5628.51|5627.81|5628.51|5627.81|5628.51|5627.81|15
1726459320000|2024-09-16 04:02:00|||||||||1
1726459330000|2024-09-16 04:02:10|5628.63|5627.93|5628.76|5628.06|5628.76|5628.06|5628.63|5627.93|9
1726459350000|2024-09-16 04:02:30|5628.63|5627.93|5628.51|5627.81|5628.63|5627.93|5628.51|5627.81|3
1726459370000|2024-09-16 04:02:50|5628.63|5627.93|5628.51|5627.81|5628.63|5627.93|5628.51|5627.81|2
1726459440000|2024-09-16 04:04:00|5628.26|5627.56|5628.51|5627.81|5628.51|5627.81|5628.26|5627.56|11
1726459450000|2024-09-16 04:04:10|5628.38|5627.68|5628.26|5627.56|5628.38|5627.68|5628.26|5627.56|6
1726459490000|2024-09-16 04:04:50|||||||||1
1726459500000|2024-09-16 04:05:00|||||||||1
1726459510000|2024-09-16 04:05:10|||||||||7
1726459550000|2024-09-16 04:05:50|5628.51|5627.81|5628.26|5627.56|5628.51|5627.81|5628.26|5627.56|12
1726459580000|2024-09-16 04:06:20|||||||||1
1726459590000|2024-09-16 04:06:30|5628.13|5627.43|5628.01|5627.31|5628.13|5627.43|5628.01|5627.31|1
1726459600000|2024-09-16 04:06:40|5627.76|5627.06|5627.88|5627.18|5627.88|5627.18|5627.76|5627.06|11
1726459610000|2024-09-16 04:06:50|5628.01|5627.31|5628.01|5627.31|5628.01|5627.31|5627.88|5627.18|3
1726459620000|2024-09-16 04:07:00|5628.13|5627.43|5628.26|5627.56|5628.38|5627.68|5628.13|5627.43|5
1726459680000|2024-09-16 04:08:00|5628.13|5627.43|5628.26|5627.56|5628.26|5627.56|5628.01|5627.31|7
1726459700000|2024-09-16 04:08:20|||||||||5
1726459710000|2024-09-16 04:08:30|5628.01|5627.31|5628.01|5627.31|5628.01|5627.31|5628.01|5627.31|3
1726459720000|2024-09-16 04:08:40|5628.13|5627.43|5628.26|5627.56|5628.26|5627.56|5628.13|5627.43|21
1726459760000|2024-09-16 04:09:20|5628.51|5627.81|5628.51|5627.81|5628.51|5627.81|5628.51|5627.81|8
1726459810000|2024-09-16 04:10:10|5628.63|5627.93|5628.51|5627.81|5628.76|5628.06|5628.51|5627.81|16
1726459820000|2024-09-16 04:10:20|||||||||5
1726459850000|2024-09-16 04:10:50|||||||||3
1726459870000|2024-09-16 04:11:10|||||||||6
1726459890000|2024-09-16 04:11:30|||||||||1
1726459900000|2024-09-16 04:11:40|||||||||3
1726459960000|2024-09-16 04:12:40|5628.76|5628.06|5628.76|5628.06|5628.76|5628.06|5628.76|5628.06|5
1726459980000|2024-09-16 04:13:00|5628.88|5628.18|5629.01|5628.31|5629.01|5628.31|5628.88|5628.18|12
1726459990000|2024-09-16 04:13:10|||||||||3
1726460040000|2024-09-16 04:14:00|5628.88|5628.18|5629.01|5628.31|5629.01|5628.31|5628.88|5628.18|1
1726460050000|2024-09-16 04:14:10|||||||||1
1726460100000|2024-09-16 04:15:00|||||||||4
1726460110000|2024-09-16 04:15:10|||||||||2
1726460150000|2024-09-16 04:15:50|5628.88|5628.18|5628.76|5628.06|5628.88|5628.18|5628.76|5628.06|23
1726460280000|2024-09-16 04:18:00|||||||||6
1726460330000|2024-09-16 04:18:50|5628.88|5628.18|5628.76|5628.06|5628.88|5628.18|5628.76|5628.06|8
1726460350000|2024-09-16 04:19:10|5628.88|5628.18|5629.01|5628.31|5629.01|5628.31|5628.76|5628.06|2
1726460360000|2024-09-16 04:19:20|||||||||1
1726460370000|2024-09-16 04:19:30|5629.13|5628.43|5629.01|5628.31|5629.13|5628.43|5629.01|5628.31|16
1726460380000|2024-09-16 04:19:40|5629.13|5628.43|5629.26|5628.56|5629.26|5628.56|5629.13|5628.43|16
1726460390000|2024-09-16 04:19:50|5629.01|5628.31|5629.26|5628.56|5629.26|5628.56|5629.01|5628.31|2
1726460400000|2024-09-16 04:20:00|5629.13|5628.43|5629.13|5628.43|5629.26|5628.56|5629.13|5628.43|1
1726460410000|2024-09-16 04:20:10|5629.26|5628.56|5629.26|5628.56|5629.26|5628.56|5629.13|5628.43|2
1726460420000|2024-09-16 04:20:20|5629.13|5628.43|5629.26|5628.56|5629.26|5628.56|5629.13|5628.43|1
1726460430000|2024-09-16 04:20:30|5629.13|5628.43|5629.26|5628.56|5629.26|5628.56|5629.13|5628.43|3
1726460440000|2024-09-16 04:20:40|5629.13|5628.43|5629.01|5628.31|5629.13|5628.43|5629.01|5628.31|5
1726460460000|2024-09-16 04:21:00|5628.76|5628.06|5628.76|5628.06|5628.76|5628.06|5628.76|5628.06|2
1726460470000|2024-09-16 04:21:10|5628.88|5628.18|5629.01|5628.31|5629.01|5628.31|5628.88|5628.18|4
1726460480000|2024-09-16 04:21:20|5628.88|5628.18|5628.76|5628.06|5629.01|5628.31|5628.76|5628.06|1
1726460490000|2024-09-16 04:21:30|5628.88|5628.18|5628.88|5628.18|5628.88|5628.18|5628.88|5628.18|1
1726460500000|2024-09-16 04:21:40|5628.76|5628.06|5628.76|5628.06|5628.88|5628.18|5628.76|5628.06|0
1726460510000|2024-09-16 04:21:50|||||||||1
1726460590000|2024-09-16 04:23:10|5628.51|5627.81|5628.51|5627.81|5628.51|5627.81|5628.51|5627.81|7
1726460600000|2024-09-16 04:23:20|5628.63|5627.93|5628.76|5628.06|5628.76|5628.06|5628.51|5627.81|7
1726460630000|2024-09-16 04:23:50|5628.63|5627.93|5628.76|5628.06|5628.76|5628.06|5628.63|5627.93|4
1726460650000|2024-09-16 04:24:10|5628.88|5628.18|5629.26|5628.56|5629.26|5628.56|5628.88|5628.18|14
1726460660000|2024-09-16 04:24:20|5629.13|5628.43|5629.13|5628.43|5629.26|5628.56|5629.13|5628.43|5
1726460670000|2024-09-16 04:24:30|5629.26|5628.56|5629.26|5628.56|5629.26|5628.56|5629.26|5628.56|0
1726460680000|2024-09-16 04:24:40|5629.13|5628.43|5629.01|5628.31|5629.13|5628.43|5629.01|5628.31|2
1726460690000|2024-09-16 04:24:50|5629.13|5628.43|5629.26|5628.56|5629.26|5628.56|5629.13|5628.43|0
1726460710000|2024-09-16 04:25:10|5629.13|5628.43|5629.26|5628.56|5629.26|5628.56|5629.13|5628.43|21
1726460730000|2024-09-16 04:25:30|5629.13|5628.43|5628.88|5628.18|5629.13|5628.43|5628.88|5628.18|1
1726460740000|2024-09-16 04:25:40|5628.76|5628.06|5628.76|5628.06|5628.88|5628.18|5628.76|5628.06|1
1726460750000|2024-09-16 04:25:50|||||||||2
1726460760000|2024-09-16 04:26:00|||||||||12
1726460770000|2024-09-16 04:26:10|5628.88|5628.18|5629.01|5628.31|5629.01|5628.31|5628.88|5628.18|9
1726460780000|2024-09-16 04:26:20|5629.13|5628.43|5629.26|5628.56|5629.26|5628.56|5629.13|5628.43|12
1726460790000|2024-09-16 04:26:30|||||||||1
1726460800000|2024-09-16 04:26:40|5629.13|5628.43|5629.01|5628.31|5629.13|5628.43|5629.01|5628.31|4
1726460810000|2024-09-16 04:26:50|5629.13|5628.43|5629.01|5628.31|5629.13|5628.43|5629.01|5628.31|1
1726460880000|2024-09-16 04:28:00|5628.88|5628.18|5628.76|5628.06|5628.88|5628.18|5628.76|5628.06|10
1726460900000|2024-09-16 04:28:20|5628.88|5628.18|5629.01|5628.31|5629.01|5628.31|5628.88|5628.18|0
1726460910000|2024-09-16 04:28:30|5628.88|5628.18|5629.01|5628.31|5629.01|5628.31|5628.88|5628.18|0
1726460990000|2024-09-16 04:29:50|||||||||10
1726461000000|2024-09-16 04:30:00|5629.13|5628.43|5629.01|5628.31|5629.13|5628.43|5629.01|5628.31|1
1726461030000|2024-09-16 04:30:30|5628.76|5628.06|5628.76|5628.06|5628.76|5628.06|5628.76|5628.06|4
1726461050000|2024-09-16 04:30:50|||||||||1
1726461120000|2024-09-16 04:32:00|||||||||12
1726461170000|2024-09-16 04:32:50|||||||||3
1726461220000|2024-09-16 04:33:40|||||||||5
1726461230000|2024-09-16 04:33:50|5629.01|5628.31|5629.01|5628.31|5629.01|5628.31|5629.01|5628.31|1
1726461240000|2024-09-16 04:34:00|||||||||1
1726461280000|2024-09-16 04:34:40|5628.76|5628.06|5628.76|5628.06|5628.76|5628.06|5628.76|5628.06|5
1726461300000|2024-09-16 04:35:00|5628.88|5628.18|5629.01|5628.31|5629.01|5628.31|5628.88|5628.18|1
1726461320000|2024-09-16 04:35:20|5628.88|5628.18|5628.76|5628.06|5629.01|5628.31|5628.76|5628.06|6
1726461340000|2024-09-16 04:35:40|5628.63|5627.93|5628.63|5627.93|5628.63|5627.93|5628.63|5627.93|13
1726461350000|2024-09-16 04:35:50|5628.76|5628.06|5628.76|5628.06|5628.76|5628.06|5628.63|5627.93|5
1726461360000|2024-09-16 04:36:00|||||||||7
1726461380000|2024-09-16 04:36:20|5628.51|5627.81|5628.76|5628.06|5628.76|5628.06|5628.51|5627.81|8
1726461420000|2024-09-16 04:37:00|5628.63|5627.93|5628.76|5628.06|5628.76|5628.06|5628.63|5627.93|5
1726461430000|2024-09-16 04:37:10|5628.63|5627.93|5628.76|5628.06|5628.76|5628.06|5628.63|5627.93|0
1726461480000|2024-09-16 04:38:00|||||||||15
1726461490000|2024-09-16 04:38:10|||||||||2
1726461580000|2024-09-16 04:39:40|5628.63|5627.93|5628.76|5628.06|5628.76|5628.06|5628.51|5627.81|11
1726461590000|2024-09-16 04:39:50|||||||||4
1726461620000|2024-09-16 04:40:20|5628.88|5628.18|5629.01|5628.31|5629.01|5628.31|5628.88|5628.18|4
1726461630000|2024-09-16 04:40:30|||||||||1
1726461650000|2024-09-16 04:40:50|5628.88|5628.18|5629.01|5628.31|5629.01|5628.31|5628.76|5628.06|6
1726461660000|2024-09-16 04:41:00|5628.88|5628.18|5629.01|5628.31|5629.01|5628.31|5628.88|5628.18|2
1726461730000|2024-09-16 04:42:10|5629.13|5628.43|5629.01|5628.31|5629.26|5628.56|5629.01|5628.31|14
1726461750000|2024-09-16 04:42:30|||||||||2
1726461760000|2024-09-16 04:42:40|5628.88|5628.18|5628.88|5628.18|5628.88|5628.18|5628.88|5628.18|4
1726461770000|2024-09-16 04:42:50|5629.01|5628.31|5629.01|5628.31|5629.01|5628.31|5628.76|5628.06|10
1726461780000|2024-09-16 04:43:00|5628.88|5628.18|5629.01|5628.31|5629.01|5628.31|5628.88|5628.18|7
1726461790000|2024-09-16 04:43:10|5629.13|5628.43|5629.26|5628.56|5629.26|5628.56|5629.01|5628.31|14
1726461800000|2024-09-16 04:43:20|5629.13|5628.43|5629.26|5628.56|5629.26|5628.56|5629.13|5628.43|7
1726461830000|2024-09-16 04:43:50|||||||||7
1726461850000|2024-09-16 04:44:10|5629.01|5628.31|5629.13|5628.43|5629.13|5628.43|5629.01|5628.31|13
1726461860000|2024-09-16 04:44:20|5629.01|5628.31|5629.01|5628.31|5629.01|5628.31|5629.01|5628.31|6
1726461890000|2024-09-16 04:44:50|5628.88|5628.18|5628.76|5628.06|5628.88|5628.18|5628.76|5628.06|12
1726461910000|2024-09-16 04:45:10|||||||||5
1726461920000|2024-09-16 04:45:20|5628.63|5627.93|5628.76|5628.06|5628.76|5628.06|5628.63|5627.93|6
1726461970000|2024-09-16 04:46:10|||||||||8
1726461980000|2024-09-16 04:46:20|||||||||5
1726462000000|2024-09-16 04:46:40|||||||||3
1726462010000|2024-09-16 04:46:50|5628.63|5627.93|5628.63|5627.93|5628.63|5627.93|5628.63|5627.93|1
1726462020000|2024-09-16 04:47:00|5628.76|5628.06|5628.76|5628.06|5628.76|5628.06|5628.76|5628.06|0
1726462030000|2024-09-16 04:47:10|5628.63|5627.93|5628.51|5627.81|5628.63|5627.93|5628.51|5627.81|2
1726462040000|2024-09-16 04:47:20|5628.63|5627.93|5628.63|5627.93|5628.76|5628.06|5628.51|5627.81|12
1726462050000|2024-09-16 04:47:30|5628.51|5627.81|5628.63|5627.93|5628.76|5628.06|5628.51|5627.81|1
1726462060000|2024-09-16 04:47:40|5628.76|5628.06|5628.63|5627.93|5628.76|5628.06|5628.63|5627.93|3
1726462080000|2024-09-16 04:48:00|5628.51|5627.81|5628.76|5628.06|5628.76|5628.06|5628.51|5627.81|0
1726462090000|2024-09-16 04:48:10|||||||||1
1726462140000|2024-09-16 04:49:00|5628.63|5627.93|5628.51|5627.81|5628.63|5627.93|5628.51|5627.81|3
1726462160000|2024-09-16 04:49:20|5628.63|5627.93|5628.76|5628.06|5628.76|5628.06|5628.63|5627.93|2
1726462200000|2024-09-16 04:50:00|5628.63|5627.93|5628.76|5628.06|5628.76|5628.06|5628.63|5627.93|3
1726462260000|2024-09-16 04:51:00|||||||||2
1726462290000|2024-09-16 04:51:30|||||||||1
1726462310000|2024-09-16 04:51:50|||||||||1
1726462360000|2024-09-16 04:52:40|||||||||3
1726462380000|2024-09-16 04:53:00|5629.01|5628.31|5628.76|5628.06|5629.01|5628.31|5628.76|5628.06|4
1726462410000|2024-09-16 04:53:30|5628.88|5628.18|5629.01|5628.31|5629.01|5628.31|5628.88|5628.18|7
1726462430000|2024-09-16 04:53:50|||||||||14
1726462490000|2024-09-16 04:54:50|5629.13|5628.43|5629.26|5628.56|5629.26|5628.56|5629.01|5628.31|19
1726462500000|2024-09-16 04:55:00|||||||||9
1726462530000|2024-09-16 04:55:30|5629.38|5628.68|5629.26|5628.56|5629.38|5628.68|5629.26|5628.56|5
1726462550000|2024-09-16 04:55:50|||||||||2
1726462570000|2024-09-16 04:56:10|||||||||1
1726462580000|2024-09-16 04:56:20|5628.51|5627.81|5628.51|5627.81|5628.51|5627.81|5628.51|5627.81|77
1726462590000|2024-09-16 04:56:30|||||||||4
1726462600000|2024-09-16 04:56:40|5628.26|5627.56|5628.26|5627.56|5628.26|5627.56|5628.26|5627.56|12
1726462610000|2024-09-16 04:56:50|||||||||2
1726462650000|2024-09-16 04:57:30|||||||||1
1726462660000|2024-09-16 04:57:40|5628.38|5627.68|5628.51|5627.81|5628.51|5627.81|5628.38|5627.68|4
1726462690000|2024-09-16 04:58:10|5628.38|5627.68|5628.51|5627.81|5628.51|5627.81|5628.38|5627.68|4
1726462700000|2024-09-16 04:58:20|5628.38|5627.68|5628.26|5627.56|5628.38|5627.68|5628.26|5627.56|1
1726462720000|2024-09-16 04:58:40|5628.13|5627.43|5628.26|5627.56|5628.26|5627.56|5628.13|5627.43|3
1726462730000|2024-09-16 04:58:50|5628.13|5627.43|5628.26|5627.56|5628.26|5627.56|5628.13|5627.43|9
1726462740000|2024-09-16 04:59:00|5628.38|5627.68|5628.38|5627.68|5628.38|5627.68|5628.38|5627.68|2
1726462750000|2024-09-16 04:59:10|5628.26|5627.56|5628.26|5627.56|5628.26|5627.56|5628.26|5627.56|0
1726462800000|2024-09-16 05:00:00|5628.38|5627.68|5628.38|5627.68|5628.38|5627.68|5628.38|5627.68|3
1726462810000|2024-09-16 05:00:10|5628.26|5627.56|5628.38|5627.68|5628.38|5627.68|5628.26|5627.56|0
1726462820000|2024-09-16 05:00:20|5628.26|5627.56|5628.26|5627.56|5628.26|5627.56|5628.26|5627.56|0
1726462830000|2024-09-16 05:00:30|5628.51|5627.81|5628.51|5627.81|5628.51|5627.81|5628.51|5627.81|1
1726462840000|2024-09-16 05:00:40|5628.38|5627.68|5628.51|5627.81|5628.51|5627.81|5628.38|5627.68|4
1726462850000|2024-09-16 05:00:50|5628.38|5627.68|5628.38|5627.68|5628.38|5627.68|5628.26|5627.56|0
1726462860000|2024-09-16 05:01:00|5628.51|5627.81|5628.51|5627.81|5628.51|5627.81|5628.51|5627.81|1
1726462900000|2024-09-16 05:01:40|5628.26|5627.56|5628.26|5627.56|5628.26|5627.56|5628.26|5627.56|9
1726462910000|2024-09-16 05:01:50|5628.38|5627.68|5628.51|5627.81|5628.51|5627.81|5628.38|5627.68|1
1726462940000|2024-09-16 05:02:20|||||||||1
1726462970000|2024-09-16 05:02:50|5628.63|5627.93|5628.63|5627.93|5628.63|5627.93|5628.63|5627.93|11
1726462980000|2024-09-16 05:03:00|5628.51|5627.81|5628.51|5627.81|5628.63|5627.93|5628.51|5627.81|23
1726462990000|2024-09-16 05:03:10|5628.63|5627.93|5628.51|5627.81|5628.63|5627.93|5628.51|5627.81|0
1726463010000|2024-09-16 05:03:30|5628.63|5627.93|5628.51|5627.81|5628.63|5627.93|5628.51|5627.81|3
1726463020000|2024-09-16 05:03:40|5628.63|5627.93|5628.63|5627.93|5628.76|5628.06|5628.51|5627.81|24
1726463030000|2024-09-16 05:03:50|5628.51|5627.81|5628.76|5628.06|5628.76|5628.06|5628.51|5627.81|11
1726463040000|2024-09-16 05:04:00|5628.63|5627.93|5628.76|5628.06|5628.76|5628.06|5628.63|5627.93|6
1726463050000|2024-09-16 05:04:10|5628.63|5627.93|5628.76|5628.06|5628.76|5628.06|5628.63|5627.93|13
1726463130000|2024-09-16 05:05:30|5628.63|5627.93|5628.63|5627.93|5628.63|5627.93|5628.51|5627.81|12
1726463140000|2024-09-16 05:05:40|5628.51|5627.81|5628.76|5628.06|5628.76|5628.06|5628.51|5627.81|2
1726463170000|2024-09-16 05:06:10|5628.63|5627.93|5628.51|5627.81|5628.63|5627.93|5628.51|5627.81|3
1726463180000|2024-09-16 05:06:20|5628.63|5627.93|5628.51|5627.81|5628.76|5628.06|5628.51|5627.81|0
1726463190000|2024-09-16 05:06:30|||||||||1
1726463200000|2024-09-16 05:06:40|5628.63|5627.93|5628.51|5627.81|5628.63|5627.93|5628.51|5627.81|1
1726463210000|2024-09-16 05:06:50|5628.63|5627.93|5628.63|5627.93|5628.63|5627.93|5628.63|5627.93|1
1726463220000|2024-09-16 05:07:00|5628.51|5627.81|5628.51|5627.81|5628.63|5627.93|5628.51|5627.81|0
1726463250000|2024-09-16 05:07:30|5628.26|5627.56|5628.26|5627.56|5628.26|5627.56|5628.26|5627.56|47
1726463270000|2024-09-16 05:07:50|||||||||16
1726463290000|2024-09-16 05:08:10|5628.01|5627.31|5628.51|5627.81|5628.51|5627.81|5628.01|5627.31|79
1726463300000|2024-09-16 05:08:20|5628.63|5627.93|5628.51|5627.81|5628.76|5628.06|5628.51|5627.81|9
1726463310000|2024-09-16 05:08:30|5628.26|5627.56|5628.51|5627.81|5628.51|5627.81|5628.26|5627.56|7
1726463380000|2024-09-16 05:09:40|5628.38|5627.68|5628.38|5627.68|5628.38|5627.68|5628.38|5627.68|6
1726463400000|2024-09-16 05:10:00|5628.51|5627.81|5628.26|5627.56|5628.51|5627.81|5628.26|5627.56|21
1726463440000|2024-09-16 05:10:40|5628.01|5627.31|5628.26|5627.56|5628.26|5627.56|5628.01|5627.31|9
1726463450000|2024-09-16 05:10:50|5628.13|5627.43|5628.26|5627.56|5628.26|5627.56|5628.13|5627.43|0
1726463480000|2024-09-16 05:11:20|5628.01|5627.31|5627.88|5627.18|5628.01|5627.31|5627.88|5627.18|19
1726463490000|2024-09-16 05:11:30|5628.01|5627.31|5627.88|5627.18|5628.01|5627.31|5627.76|5627.06|11
1726463500000|2024-09-16 05:11:40|5627.76|5627.06|5627.76|5627.06|5627.88|5627.18|5627.76|5627.06|1
1726463520000|2024-09-16 05:12:00|5627.88|5627.18|5628.01|5627.31|5628.01|5627.31|5627.76|5627.06|6
1726463530000|2024-09-16 05:12:10|5627.88|5627.18|5627.76|5627.06|5627.88|5627.18|5627.76|5627.06|0
1726463540000|2024-09-16 05:12:20|5627.63|5626.93|5627.76|5627.06|5627.76|5627.06|5627.63|5626.93|4
1726463550000|2024-09-16 05:12:30|5627.63|5626.93|5627.38|5626.68|5627.63|5626.93|5627.26|5626.56|13
1726463560000|2024-09-16 05:12:40|5627.51|5626.81|5627.38|5626.68|5627.51|5626.81|5627.38|5626.68|0
1726463570000|2024-09-16 05:12:50|5627.51|5626.81|5627.51|5626.81|5627.51|5626.81|5627.51|5626.81|0
1726463610000|2024-09-16 05:13:30|5627.38|5626.68|5627.26|5626.56|5627.38|5626.68|5627.26|5626.56|9
1726463620000|2024-09-16 05:13:40|5627.38|5626.68|5627.26|5626.56|5627.38|5626.68|5627.26|5626.56|1
1726463630000|2024-09-16 05:13:50|5627.38|5626.68|5627.26|5626.56|5627.38|5626.68|5627.26|5626.56|11
1726463640000|2024-09-16 05:14:00|5627.38|5626.68|5627.51|5626.81|5627.51|5626.81|5627.26|5626.56|2
1726463650000|2024-09-16 05:14:10|5627.63|5626.93|5627.51|5626.81|5627.76|5627.06|5627.51|5626.81|3
1726463660000|2024-09-16 05:14:20|5627.63|5626.93|5627.76|5627.06|5627.76|5627.06|5627.63|5626.93|4
1726463670000|2024-09-16 05:14:30|||||||||4
1726463690000|2024-09-16 05:14:50|5627.63|5626.93|5627.76|5627.06|5627.76|5627.06|5627.63|5626.93|3
1726463700000|2024-09-16 05:15:00|5627.63|5626.93|5627.76|5627.06|5627.76|5627.06|5627.63|5626.93|1
1726463720000|2024-09-16 05:15:20|5628.01|5627.31|5628.01|5627.31|5628.01|5627.31|5628.01|5627.31|3
1726463730000|2024-09-16 05:15:30|5627.63|5626.93|5627.63|5626.93|5627.63|5626.93|5627.63|5626.93|5
1726463740000|2024-09-16 05:15:40|5627.51|5626.81|5627.51|5626.81|5627.76|5627.06|5627.51|5626.81|2
1726463770000|2024-09-16 05:16:10|||||||||11
1726463780000|2024-09-16 05:16:20|5627.38|5626.68|5627.38|5626.68|5627.51|5626.81|5627.38|5626.68|73
1726463790000|2024-09-16 05:16:30|5627.51|5626.81|5627.26|5626.56|5627.51|5626.81|5627.26|5626.56|391
1726463800000|2024-09-16 05:16:40|5627.38|5626.68|5627.38|5626.68|5627.38|5626.68|5627.26|5626.56|0
1726463810000|2024-09-16 05:16:50|5627.26|5626.56|5627.26|5626.56|5627.26|5626.56|5627.26|5626.56|0
1726463820000|2024-09-16 05:17:00|5627.01|5626.31|5627.01|5626.31|5627.01|5626.31|5626.76|5626.06|46
1726463830000|2024-09-16 05:17:10|5626.88|5626.18|5627.01|5626.31|5627.01|5626.31|5626.88|5626.18|1
1726463840000|2024-09-16 05:17:20|5626.88|5626.18|5626.76|5626.06|5627.01|5626.31|5626.51|5625.81|24
1726463860000|2024-09-16 05:17:40|5626.63|5625.93|5626.51|5625.81|5626.63|5625.93|5626.51|5625.81|2
1726463870000|2024-09-16 05:17:50|5626.63|5625.93|5626.63|5625.93|5626.76|5626.06|5626.51|5625.81|4
1726463880000|2024-09-16 05:18:00|5626.51|5625.81|5626.76|5626.06|5626.76|5626.06|5626.51|5625.81|29
1726463890000|2024-09-16 05:18:10|5626.63|5625.93|5626.76|5626.06|5626.76|5626.06|5626.63|5625.93|2
1726463920000|2024-09-16 05:18:40|5627.01|5626.31|5626.76|5626.06|5627.01|5626.31|5626.76|5626.06|23
1726463930000|2024-09-16 05:18:50|5626.63|5625.93|5626.63|5625.93|5626.76|5626.06|5626.51|5625.81|4
1726463940000|2024-09-16 05:19:00|5626.76|5626.06|5626.51|5625.81|5626.76|5626.06|5626.51|5625.81|6
1726463960000|2024-09-16 05:19:20|5626.63|5625.93|5626.76|5626.06|5626.76|5626.06|5626.63|5625.93|1
1726463980000|2024-09-16 05:19:40|5626.63|5625.93|5626.51|5625.81|5626.63|5625.93|5626.51|5625.81|2
1726463990000|2024-09-16 05:19:50|5626.63|5625.93|5626.76|5626.06|5626.76|5626.06|5626.63|5625.93|3
1726464000000|2024-09-16 05:20:00|5626.63|5625.93|5626.63|5625.93|5626.76|5626.06|5626.63|5625.93|1
1726464010000|2024-09-16 05:20:10|5626.76|5626.06|5626.76|5626.06|5627.01|5626.31|5626.76|5626.06|0
1726464020000|2024-09-16 05:20:20|5626.88|5626.18|5626.88|5626.18|5627.01|5626.31|5626.88|5626.18|0
1726464030000|2024-09-16 05:20:30|5626.76|5626.06|5626.88|5626.18|5627.01|5626.31|5626.76|5626.06|3
1726464040000|2024-09-16 05:20:40|5626.76|5626.06|5626.88|5626.18|5626.88|5626.18|5626.76|5626.06|0
1726464050000|2024-09-16 05:20:50|5627.01|5626.31|5626.76|5626.06|5627.01|5626.31|5626.76|5626.06|0
1726464060000|2024-09-16 05:21:00|5626.88|5626.18|5626.76|5626.06|5626.88|5626.18|5626.76|5626.06|3
1726464090000|2024-09-16 05:21:30|5626.63|5625.93|5626.76|5626.06|5626.76|5626.06|5626.63|5625.93|2
1726464100000|2024-09-16 05:21:40|5626.88|5626.18|5626.76|5626.06|5626.88|5626.18|5626.76|5626.06|0
1726464110000|2024-09-16 05:21:50|5626.88|5626.18|5627.01|5626.31|5627.01|5626.31|5626.76|5626.06|6
1726464130000|2024-09-16 05:22:10|5627.13|5626.43|5627.13|5626.43|5627.13|5626.43|5627.13|5626.43|12
1726464140000|2024-09-16 05:22:20|5627.26|5626.56|5627.01|5626.31|5627.26|5626.56|5627.01|5626.31|4
1726464160000|2024-09-16 05:22:40|5626.88|5626.18|5627.01|5626.31|5627.01|5626.31|5626.88|5626.18|9
1726464170000|2024-09-16 05:22:50|5626.88|5626.18|5626.88|5626.18|5626.88|5626.18|5626.76|5626.06|2
1726464180000|2024-09-16 05:23:00|5626.76|5626.06|5626.88|5626.18|5626.88|5626.18|5626.76|5626.06|1
1726464190000|2024-09-16 05:23:10|5626.76|5626.06|5626.76|5626.06|5626.88|5626.18|5626.76|5626.06|0
1726464230000|2024-09-16 05:23:50|5626.51|5625.81|5626.63|5625.93|5626.63|5625.93|5626.51|5625.81|4
1726464240000|2024-09-16 05:24:00|5626.76|5626.06|5626.51|5625.81|5626.76|5626.06|5626.51|5625.81|1
1726464310000|2024-09-16 05:25:10|5626.63|5625.93|5626.51|5625.81|5626.76|5626.06|5626.51|5625.81|13
1726464330000|2024-09-16 05:25:30|5626.63|5625.93|5626.51|5625.81|5626.76|5626.06|5626.51|5625.81|2
1726464340000|2024-09-16 05:25:40|5626.63|5625.93|5626.76|5626.06|5626.76|5626.06|5626.51|5625.81|27
1726464350000|2024-09-16 05:25:50|5626.63|5625.93|5626.51|5625.81|5626.63|5625.93|5626.51|5625.81|6
1726464380000|2024-09-16 05:26:20|5626.63|5625.93|5626.51|5625.81|5626.63|5625.93|5626.51|5625.81|17
1726464390000|2024-09-16 05:26:30|5626.38|5625.68|5626.51|5625.81|5626.51|5625.81|5626.38|5625.68|21
1726464420000|2024-09-16 05:27:00|5626.38|5625.68|5626.51|5625.81|5626.51|5625.81|5626.38|5625.68|11
1726464440000|2024-09-16 05:27:20|5626.38|5625.68|5626.38|5625.68|5626.51|5625.81|5626.38|5625.68|1
1726464450000|2024-09-16 05:27:30|5626.51|5625.81|5626.38|5625.68|5626.51|5625.81|5626.38|5625.68|2
1726464460000|2024-09-16 05:27:40|5626.26|5625.56|5626.38|5625.68|5626.51|5625.81|5626.26|5625.56|1
1726464470000|2024-09-16 05:27:50|5626.26|5625.56|5626.26|5625.56|5626.38|5625.68|5626.26|5625.56|0
1726464480000|2024-09-16 05:28:00|5626.38|5625.68|5626.63|5625.93|5626.63|5625.93|5626.38|5625.68|2
1726464490000|2024-09-16 05:28:10|5626.51|5625.81|5626.51|5625.81|5626.51|5625.81|5626.51|5625.81|1
1726464500000|2024-09-16 05:28:20|||||||||4
1726464510000|2024-09-16 05:28:30|5626.63|5625.93|5626.76|5626.06|5626.76|5626.06|5626.63|5625.93|0
1726464530000|2024-09-16 05:28:50|5626.63|5625.93|5626.51|5625.81|5626.76|5626.06|5626.51|5625.81|5
1726464540000|2024-09-16 05:29:00|5626.63|5625.93|5626.76|5626.06|5626.76|5626.06|5626.51|5625.81|5
1726464550000|2024-09-16 05:29:10|||||||||1
1726464570000|2024-09-16 05:29:30|5626.63|5625.93|5626.51|5625.81|5626.63|5625.93|5626.51|5625.81|6
1726464580000|2024-09-16 05:29:40|5626.76|5626.06|5626.63|5625.93|5626.76|5626.06|5626.63|5625.93|7
1726464590000|2024-09-16 05:29:50|5626.76|5626.06|5626.63|5625.93|5626.76|5626.06|5626.63|5625.93|6
1726464600000|2024-09-16 05:30:00|5626.76|5626.06|5626.51|5625.81|5626.76|5626.06|5626.51|5625.81|4
1726464610000|2024-09-16 05:30:10|5626.63|5625.93|5626.51|5625.81|5626.63|5625.93|5626.51|5625.81|11
1726464620000|2024-09-16 05:30:20|||||||||1
1726464630000|2024-09-16 05:30:30|5626.76|5626.06|5626.76|5626.06|5626.76|5626.06|5626.76|5626.06|2
1726464640000|2024-09-16 05:30:40|5626.63|5625.93|5626.76|5626.06|5626.76|5626.06|5626.63|5625.93|4
1726464650000|2024-09-16 05:30:50|5626.63|5625.93|5626.76|5626.06|5626.76|5626.06|5626.63|5625.93|2
1726464660000|2024-09-16 05:31:00|5626.63|5625.93|5626.51|5625.81|5626.76|5626.06|5626.51|5625.81|4
1726464670000|2024-09-16 05:31:10|5626.38|5625.68|5626.26|5625.56|5626.38|5625.68|5626.26|5625.56|4
1726464680000|2024-09-16 05:31:20|||||||||2
1726464710000|2024-09-16 05:31:50|5626.38|5625.68|5626.26|5625.56|5626.38|5625.68|5626.26|5625.56|23
1726464720000|2024-09-16 05:32:00|5626.38|5625.68|5626.51|5625.81|5626.51|5625.81|5626.38|5625.68|3
1726464740000|2024-09-16 05:32:20|5626.38|5625.68|5626.38|5625.68|5626.51|5625.81|5626.38|5625.68|3
1726464750000|2024-09-16 05:32:30|5626.51|5625.81|5626.51|5625.81|5626.51|5625.81|5626.38|5625.68|0
1726464760000|2024-09-16 05:32:40|5626.38|5625.68|5626.51|5625.81|5626.51|5625.81|5626.26|5625.56|2
1726464770000|2024-09-16 05:32:50|5626.26|5625.56|5626.51|5625.81|5626.51|5625.81|5626.26|5625.56|0
1726464780000|2024-09-16 05:33:00|5626.38|5625.68|5626.26|5625.56|5626.38|5625.68|5626.26|5625.56|1
1726464790000|2024-09-16 05:33:10|5626.38|5625.68|5626.38|5625.68|5626.38|5625.68|5626.26|5625.56|0
1726464800000|2024-09-16 05:33:20|5626.26|5625.56|5626.51|5625.81|5626.51|5625.81|5626.26|5625.56|1
1726464870000|2024-09-16 05:34:30|5626.38|5625.68|5626.26|5625.56|5626.38|5625.68|5626.26|5625.56|11
1726464880000|2024-09-16 05:34:40|5626.38|5625.68|5626.51|5625.81|5626.51|5625.81|5626.38|5625.68|7
1726464890000|2024-09-16 05:34:50|5626.38|5625.68|5626.38|5625.68|5626.38|5625.68|5626.38|5625.68|1
1726464900000|2024-09-16 05:35:00|5626.26|5625.56|5626.51|5625.81|5626.51|5625.81|5626.26|5625.56|1
1726464950000|2024-09-16 05:35:50|5626.63|5625.93|5626.51|5625.81|5626.63|5625.93|5626.51|5625.81|23
1726464970000|2024-09-16 05:36:10|5626.26|5625.56|5626.26|5625.56|5626.51|5625.81|5626.26|5625.56|7
1726464980000|2024-09-16 05:36:20|5626.38|5625.68|5626.51|5625.81|5626.51|5625.81|5626.38|5625.68|0
1726464990000|2024-09-16 05:36:30|5626.38|5625.68|5626.38|5625.68|5626.51|5625.81|5626.38|5625.68|3
1726465000000|2024-09-16 05:36:40|5626.26|5625.56|5626.38|5625.68|5626.38|5625.68|5626.26|5625.56|0
1726465010000|2024-09-16 05:36:50|5626.26|5625.56|5626.26|5625.56|5626.26|5625.56|5626.26|5625.56|1
1726465020000|2024-09-16 05:37:00|5626.38|5625.68|5626.26|5625.56|5626.38|5625.68|5626.26|5625.56|0
1726465030000|2024-09-16 05:37:10|5626.01|5625.31|5626.01|5625.31|5626.01|5625.31|5626.01|5625.31|15
1726465050000|2024-09-16 05:37:30|5625.76|5625.06|5625.76|5625.06|5625.76|5625.06|5625.76|5625.06|51
1726465060000|2024-09-16 05:37:40|5625.51|5624.81|5625.51|5624.81|5625.51|5624.81|5625.51|5624.81|42
1726465070000|2024-09-16 05:37:50|5625.63|5624.93|5625.88|5625.18|5626.01|5625.31|5625.63|5624.93|1
1726465080000|2024-09-16 05:38:00|5625.76|5625.06|5626.01|5625.31|5626.01|5625.31|5625.76|5625.06|0
1726465090000|2024-09-16 05:38:10|5626.26|5625.56|5626.26|5625.56|5626.26|5625.56|5626.13|5625.43|29
1726465110000|2024-09-16 05:38:30|5626.13|5625.43|5626.01|5625.31|5626.13|5625.43|5625.88|5625.18|0
1726465120000|2024-09-16 05:38:40|5625.88|5625.18|5626.01|5625.31|5626.01|5625.31|5625.88|5625.18|1
1726465130000|2024-09-16 05:38:50|5625.88|5625.18|5625.76|5625.06|5625.88|5625.18|5625.76|5625.06|1
1726465150000|2024-09-16 05:39:10|5625.63|5624.93|5625.63|5624.93|5625.63|5624.93|5625.63|5624.93|4
1726465160000|2024-09-16 05:39:20|5625.76|5625.06|5625.63|5624.93|5625.76|5625.06|5625.51|5624.81|3
1726465170000|2024-09-16 05:39:30|5625.51|5624.81|5625.51|5624.81|5625.51|5624.81|5625.38|5624.68|1
1726465180000|2024-09-16 05:39:40|5625.63|5624.93|5625.63|5624.93|5625.76|5625.06|5625.51|5624.81|0
1726465190000|2024-09-16 05:39:50|5625.51|5624.81|5625.51|5624.81|5625.63|5624.93|5625.51|5624.81|1
1726465200000|2024-09-16 05:40:00|||||||||1
1726465210000|2024-09-16 05:40:10|5625.63|5624.93|5625.51|5624.81|5625.76|5625.06|5625.51|5624.81|4
1726465220000|2024-09-16 05:40:20|5626.01|5625.31|5626.01|5625.31|5626.01|5625.31|5626.01|5625.31|88
1726465230000|2024-09-16 05:40:30|5626.26|5625.56|5626.26|5625.56|5626.26|5625.56|5626.26|5625.56|8
1726465240000|2024-09-16 05:40:40|5626.38|5625.68|5626.26|5625.56|5626.51|5625.81|5626.26|5625.56|4
1726465250000|2024-09-16 05:40:50|5626.13|5625.43|5625.76|5625.06|5626.26|5625.56|5625.76|5625.06|15
1726465270000|2024-09-16 05:41:10|||||||||9
1726465280000|2024-09-16 05:41:20|5625.63|5624.93|5625.51|5624.81|5625.76|5625.06|5625.51|5624.81|24
1726465290000|2024-09-16 05:41:30|||||||||3
1726465300000|2024-09-16 05:41:40|5625.38|5624.68|5625.51|5624.81|5625.51|5624.81|5625.26|5624.56|6
1726465310000|2024-09-16 05:41:50|||||||||2
1726465350000|2024-09-16 05:42:30|5625.63|5624.93|5625.63|5624.93|5625.76|5625.06|5625.63|5624.93|46
1726465360000|2024-09-16 05:42:40|5625.51|5624.81|5625.76|5625.06|5625.76|5625.06|5625.51|5624.81|11
1726465370000|2024-09-16 05:42:50|5625.88|5625.18|5625.76|5625.06|5625.88|5625.18|5625.76|5625.06|0
1726465380000|2024-09-16 05:43:00|||||||||2
1726465390000|2024-09-16 05:43:10|5625.88|5625.18|5625.88|5625.18|5625.88|5625.18|5625.76|5625.06|3
1726465400000|2024-09-16 05:43:20|5625.76|5625.06|5625.88|5625.18|5626.01|5625.31|5625.76|5625.06|2
1726465410000|2024-09-16 05:43:30|5626.01|5625.31|5625.76|5625.06|5626.01|5625.31|5625.76|5625.06|1
1726465420000|2024-09-16 05:43:40|5625.88|5625.18|5625.76|5625.06|5625.88|5625.18|5625.76|5625.06|3
1726465430000|2024-09-16 05:43:50|||||||||3
1726465480000|2024-09-16 05:44:40|5626.01|5625.31|5626.01|5625.31|5626.01|5625.31|5626.01|5625.31|4
1726465500000|2024-09-16 05:45:00|5626.13|5625.43|5626.26|5625.56|5626.26|5625.56|5626.13|5625.43|5
1726465510000|2024-09-16 05:45:10|5626.13|5625.43|5626.26|5625.56|5626.26|5625.56|5626.01|5625.31|1
1726465520000|2024-09-16 05:45:20|||||||||3
1726465530000|2024-09-16 05:45:30|5626.38|5625.68|5626.38|5625.68|5626.51|5625.81|5626.26|5625.56|27
1726465540000|2024-09-16 05:45:40|5626.51|5625.81|5626.51|5625.81|5626.51|5625.81|5626.26|5625.56|0
1726465550000|2024-09-16 05:45:50|||||||||3
1726465580000|2024-09-16 05:46:20|5626.63|5625.93|5626.63|5625.93|5626.63|5625.93|5626.63|5625.93|7
1726465600000|2024-09-16 05:46:40|5626.51|5625.81|5626.51|5625.81|5626.51|5625.81|5626.51|5625.81|2
1726465620000|2024-09-16 05:47:00|5626.76|5626.06|5627.01|5626.31|5627.01|5626.31|5626.76|5626.06|12
1726465630000|2024-09-16 05:47:10|5626.88|5626.18|5627.01|5626.31|5627.01|5626.31|5626.88|5626.18|26
1726465640000|2024-09-16 05:47:20|5627.13|5626.43|5626.76|5626.06|5627.13|5626.43|5626.76|5626.06|16
1726465650000|2024-09-16 05:47:30|5626.88|5626.18|5626.88|5626.18|5626.88|5626.18|5626.88|5626.18|6
1726465670000|2024-09-16 05:47:50|5626.76|5626.06|5627.01|5626.31|5627.01|5626.31|5626.76|5626.06|4
1726465700000|2024-09-16 05:48:20|||||||||1
1726465740000|2024-09-16 05:49:00|5627.26|5626.56|5627.13|5626.43|5627.26|5626.56|5627.13|5626.43|9
1726465750000|2024-09-16 05:49:10|5627.26|5626.56|5627.26|5626.56|5627.26|5626.56|5627.26|5626.56|2
1726465770000|2024-09-16 05:49:30|5627.13|5626.43|5627.13|5626.43|5627.26|5626.56|5627.13|5626.43|6
1726465780000|2024-09-16 05:49:40|5627.26|5626.56|5627.01|5626.31|5627.26|5626.56|5627.01|5626.31|3
1726465800000|2024-09-16 05:50:00|||||||||1
1726465820000|2024-09-16 05:50:20|5626.88|5626.18|5626.88|5626.18|5626.88|5626.18|5626.88|5626.18|3
1726465830000|2024-09-16 05:50:30|5626.76|5626.06|5626.51|5625.81|5626.76|5626.06|5626.51|5625.81|21
1726465840000|2024-09-16 05:50:40|5626.63|5625.93|5626.51|5625.81|5626.63|5625.93|5626.51|5625.81|4
1726465850000|2024-09-16 05:50:50|||||||||3
1726465860000|2024-09-16 05:51:00|5626.63|5625.93|5626.63|5625.93|5626.76|5626.06|5626.51|5625.81|5
1726465880000|2024-09-16 05:51:20|5626.51|5625.81|5626.51|5625.81|5626.51|5625.81|5626.51|5625.81|3
1726465890000|2024-09-16 05:51:30|5626.38|5625.68|5626.51|5625.81|5626.51|5625.81|5626.26|5625.56|4
1726465910000|2024-09-16 05:51:50|5626.38|5625.68|5626.51|5625.81|5626.51|5625.81|5626.38|5625.68|3
1726465940000|2024-09-16 05:52:20|5626.38|5625.68|5626.38|5625.68|5626.38|5625.68|5626.38|5625.68|0
1726465950000|2024-09-16 05:52:30|5626.51|5625.81|5626.76|5626.06|5626.76|5626.06|5626.51|5625.81|3
1726465970000|2024-09-16 05:52:50|5626.88|5626.18|5626.88|5626.18|5626.88|5626.18|5626.76|5626.06|4
1726465980000|2024-09-16 05:53:00|5626.76|5626.06|5626.76|5626.06|5626.88|5626.18|5626.76|5626.06|4
1726465990000|2024-09-16 05:53:10|5626.88|5626.18|5626.76|5626.06|5626.88|5626.18|5626.76|5626.06|0
1726466010000|2024-09-16 05:53:30|5626.51|5625.81|5626.51|5625.81|5626.51|5625.81|5626.26|5625.56|39
1726466040000|2024-09-16 05:54:00|5626.38|5625.68|5626.38|5625.68|5626.38|5625.68|5626.38|5625.68|6
1726466050000|2024-09-16 05:54:10|5626.51|5625.81|5626.51|5625.81|5626.51|5625.81|5626.51|5625.81|0
1726466060000|2024-09-16 05:54:20|5626.38|5625.68|5626.51|5625.81|5626.51|5625.81|5626.38|5625.68|2
1726466070000|2024-09-16 05:54:30|5626.63|5625.93|5626.76|5626.06|5626.76|5626.06|5626.63|5625.93|0
1726466110000|2024-09-16 05:55:10|5626.63|5625.93|5626.76|5626.06|5626.76|5626.06|5626.63|5625.93|8
1726466120000|2024-09-16 05:55:20|5626.63|5625.93|5626.76|5626.06|5626.76|5626.06|5626.51|5625.81|0
1726466130000|2024-09-16 05:55:30|5626.63|5625.93|5626.51|5625.81|5626.76|5626.06|5626.51|5625.81|14
1726466140000|2024-09-16 05:55:40|5626.63|5625.93|5626.76|5626.06|5626.76|5626.06|5626.63|5625.93|0
1726466150000|2024-09-16 05:55:50|5626.63|5625.93|5626.51|5625.81|5626.63|5625.93|5626.51|5625.81|0
1726466160000|2024-09-16 05:56:00|5626.76|5626.06|5626.76|5626.06|5626.76|5626.06|5626.76|5626.06|4
1726466170000|2024-09-16 05:56:10|||||||||1
1726466180000|2024-09-16 05:56:20|5626.88|5626.18|5626.76|5626.06|5626.88|5626.18|5626.51|5625.81|6
1726466190000|2024-09-16 05:56:30|5626.63|5625.93|5626.63|5625.93|5626.63|5625.93|5626.51|5625.81|0
1726466200000|2024-09-16 05:56:40|5626.76|5626.06|5626.76|5626.06|5626.76|5626.06|5626.76|5626.06|2
1726466210000|2024-09-16 05:56:50|5626.63|5625.93|5626.76|5626.06|5626.76|5626.06|5626.51|5625.81|3
1726466220000|2024-09-16 05:57:00|||||||||1
1726466250000|2024-09-16 05:57:30|||||||||1
1726466270000|2024-09-16 05:57:50|5626.88|5626.18|5627.01|5626.31|5627.01|5626.31|5626.88|5626.18|4
1726466280000|2024-09-16 05:58:00|5627.26|5626.56|5627.26|5626.56|5627.26|5626.56|5627.26|5626.56|6
1726466290000|2024-09-16 05:58:10|||||||||11
1726466300000|2024-09-16 05:58:20|5627.38|5626.68|5627.01|5626.31|5627.38|5626.68|5627.01|5626.31|35
1726466350000|2024-09-16 05:59:10|5626.88|5626.18|5626.88|5626.18|5626.88|5626.18|5626.76|5626.06|17
1726466360000|2024-09-16 05:59:20|5627.01|5626.31|5626.76|5626.06|5627.01|5626.31|5626.76|5626.06|1
1726466370000|2024-09-16 05:59:30|5626.88|5626.18|5626.88|5626.18|5626.88|5626.18|5626.88|5626.18|1
1726466380000|2024-09-16 05:59:40|5627.01|5626.31|5627.26|5626.56|5627.26|5626.56|5627.01|5626.31|5
1726466390000|2024-09-16 05:59:50|5627.13|5626.43|5627.01|5626.31|5627.26|5626.56|5627.01|5626.31|3
1726466400000|2024-09-16 06:00:00|5627.13|5626.43|5626.88|5626.18|5627.26|5626.56|5626.88|5626.18|7
1726466410000|2024-09-16 06:00:10|5627.01|5626.31|5626.63|5625.93|5627.01|5626.31|5626.51|5625.81|7
1726466420000|2024-09-16 06:00:20|5626.51|5625.81|5626.26|5625.56|5626.51|5625.81|5626.26|5625.56|11
1726466430000|2024-09-16 06:00:30|5626.01|5625.31|5625.76|5625.06|5626.01|5625.31|5625.76|5625.06|14
1726466440000|2024-09-16 06:00:40|5625.63|5624.93|5626.01|5625.31|5626.01|5625.31|5625.63|5624.93|3
1726466450000|2024-09-16 06:00:50|5625.88|5625.18|5625.76|5625.06|5626.01|5625.31|5625.76|5625.06|2
1726466460000|2024-09-16 06:01:00|5625.63|5624.93|5625.26|5624.56|5625.76|5625.06|5625.26|5624.56|16
1726466470000|2024-09-16 06:01:10|5625.38|5624.68|5625.51|5624.81|5625.51|5624.81|5625.26|5624.56|8
1726466480000|2024-09-16 06:01:20|5625.38|5624.68|5625.38|5624.68|5625.51|5624.81|5625.26|5624.56|7
1726466490000|2024-09-16 06:01:30|5625.51|5624.81|5625.38|5624.68|5625.51|5624.81|5625.26|5624.56|1
1726466500000|2024-09-16 06:01:40|5625.51|5624.81|5625.51|5624.81|5625.76|5625.06|5625.51|5624.81|16
1726466510000|2024-09-16 06:01:50|5625.63|5624.93|5625.51|5624.81|5625.76|5625.06|5625.51|5624.81|2
1726466520000|2024-09-16 06:02:00|5625.76|5625.06|5625.51|5624.81|5625.76|5625.06|5625.51|5624.81|17
1726466530000|2024-09-16 06:02:10|5625.63|5624.93|5625.76|5625.06|5625.76|5625.06|5625.51|5624.81|11
1726466540000|2024-09-16 06:02:20|5625.63|5624.93|5625.76|5625.06|5625.76|5625.06|5625.51|5624.81|1
1726466550000|2024-09-16 06:02:30|5625.63|5624.93|5625.76|5625.06|5625.76|5625.06|5625.51|5624.81|9
1726466560000|2024-09-16 06:02:40|5625.88|5625.18|5626.01|5625.31|5626.01|5625.31|5625.88|5625.18|0
1726466570000|2024-09-16 06:02:50|5625.88|5625.18|5625.76|5625.06|5626.01|5625.31|5625.63|5624.93|12
1726466580000|2024-09-16 06:03:00|5625.88|5625.18|5625.76|5625.06|5625.88|5625.18|5625.76|5625.06|11
1726466590000|2024-09-16 06:03:10|5625.51|5624.81|5625.63|5624.93|5625.76|5625.06|5625.51|5624.81|10
1726466600000|2024-09-16 06:03:20|5625.76|5625.06|5625.76|5625.06|5626.01|5625.31|5625.76|5625.06|18
1726466610000|2024-09-16 06:03:30|5625.88|5625.18|5626.01|5625.31|5626.01|5625.31|5625.76|5625.06|0
1726466620000|2024-09-16 06:03:40|5625.88|5625.18|5626.01|5625.31|5626.13|5625.43|5625.88|5625.18|2
1726466630000|2024-09-16 06:03:50|5625.88|5625.18|5625.76|5625.06|5626.01|5625.31|5625.76|5625.06|6
1726466640000|2024-09-16 06:04:00|5625.88|5625.18|5625.63|5624.93|5625.88|5625.18|5625.51|5624.81|10
1726466650000|2024-09-16 06:04:10|5625.51|5624.81|5625.51|5624.81|5625.63|5624.93|5625.51|5624.81|1
1726466660000|2024-09-16 06:04:20|5625.38|5624.68|5625.26|5624.56|5625.38|5624.68|5625.26|5624.56|6
1726466670000|2024-09-16 06:04:30|5625.51|5624.81|5625.38|5624.68|5625.51|5624.81|5625.38|5624.68|4
1726466680000|2024-09-16 06:04:40|5625.26|5624.56|5625.51|5624.81|5625.51|5624.81|5625.26|5624.56|3
1726466690000|2024-09-16 06:04:50|5625.38|5624.68|5625.38|5624.68|5625.51|5624.81|5625.26|5624.56|1
1726466700000|2024-09-16 06:05:00|5625.26|5624.56|5624.88|5624.18|5625.51|5624.81|5624.88|5624.18|31
1726466710000|2024-09-16 06:05:10|5624.76|5624.06|5624.26|5623.56|5624.76|5624.06|5624.26|5623.56|55
1726466720000|2024-09-16 06:05:20|5624.13|5623.43|5624.01|5623.31|5624.13|5623.43|5623.76|5623.06|98
1726466730000|2024-09-16 06:05:30|5623.88|5623.18|5624.01|5623.31|5624.01|5623.31|5623.76|5623.06|16
1726466740000|2024-09-16 06:05:40|5624.13|5623.43|5624.13|5623.43|5624.13|5623.43|5624.13|5623.43|10
1726466750000|2024-09-16 06:05:50|5624.26|5623.56|5624.51|5623.81|5624.51|5623.81|5624.26|5623.56|0
1726466760000|2024-09-16 06:06:00|5624.38|5623.68|5624.01|5623.31|5624.51|5623.81|5624.01|5623.31|17
1726466770000|2024-09-16 06:06:10|5624.13|5623.43|5624.51|5623.81|5624.51|5623.81|5624.01|5623.31|13
1726466780000|2024-09-16 06:06:20|5624.38|5623.68|5624.51|5623.81|5624.51|5623.81|5624.38|5623.68|2
1726466790000|2024-09-16 06:06:30|5624.38|5623.68|5624.01|5623.31|5624.38|5623.68|5624.01|5623.31|40
1726466800000|2024-09-16 06:06:40|5624.26|5623.56|5624.26|5623.56|5624.26|5623.56|5624.26|5623.56|1
1726466810000|2024-09-16 06:06:50|5624.13|5623.43|5624.01|5623.31|5624.13|5623.43|5624.01|5623.31|5
1726466820000|2024-09-16 06:07:00|5624.13|5623.43|5624.13|5623.43|5624.26|5623.56|5624.13|5623.43|0
1726466830000|2024-09-16 06:07:10|5624.26|5623.56|5624.26|5623.56|5624.38|5623.68|5624.26|5623.56|12
1726466840000|2024-09-16 06:07:20|5624.51|5623.81|5624.38|5623.68|5624.51|5623.81|5624.26|5623.56|14
1726466850000|2024-09-16 06:07:30|5624.26|5623.56|5624.26|5623.56|5624.26|5623.56|5624.26|5623.56|6
1726466860000|2024-09-16 06:07:40|5624.51|5623.81|5624.76|5624.06|5624.76|5624.06|5624.51|5623.81|9
1726466870000|2024-09-16 06:07:50|5624.88|5624.18|5624.88|5624.18|5625.01|5624.31|5624.76|5624.06|6
1726466880000|2024-09-16 06:08:00|5625.01|5624.31|5625.01|5624.31|5625.01|5624.31|5624.88|5624.18|3
1726466890000|2024-09-16 06:08:10|5625.26|5624.56|5625.13|5624.43|5625.26|5624.56|5625.01|5624.31|7
1726466900000|2024-09-16 06:08:20|5625.01|5624.31|5625.01|5624.31|5625.26|5624.56|5625.01|5624.31|1
1726466910000|2024-09-16 06:08:30|5625.13|5624.43|5625.01|5624.31|5625.13|5624.43|5625.01|5624.31|1
1726466920000|2024-09-16 06:08:40|5625.13|5624.43|5625.01|5624.31|5625.13|5624.43|5625.01|5624.31|5
1726466930000|2024-09-16 06:08:50|5624.88|5624.18|5624.88|5624.18|5625.01|5624.31|5624.76|5624.06|9
1726466940000|2024-09-16 06:09:00|5624.76|5624.06|5624.26|5623.56|5624.76|5624.06|5624.26|5623.56|3
1726466960000|2024-09-16 06:09:20|5624.38|5623.68|5624.26|5623.56|5624.38|5623.68|5624.13|5623.43|11
1726466970000|2024-09-16 06:09:30|5624.13|5623.43|5624.26|5623.56|5624.26|5623.56|5624.13|5623.43|2
1726466990000|2024-09-16 06:09:50|5624.63|5623.93|5624.76|5624.06|5624.76|5624.06|5624.51|5623.81|8
1726467000000|2024-09-16 06:10:00|5624.63|5623.93|5624.51|5623.81|5624.63|5623.93|5624.26|5623.56|6
1726467010000|2024-09-16 06:10:10|5624.38|5623.68|5624.13|5623.43|5624.38|5623.68|5624.01|5623.31|7
1726467020000|2024-09-16 06:10:20|5624.01|5623.31|5624.26|5623.56|5624.26|5623.56|5624.01|5623.31|0
1726467030000|2024-09-16 06:10:30|5624.13|5623.43|5624.01|5623.31|5624.13|5623.43|5623.88|5623.18|7
1726467040000|2024-09-16 06:10:40|5623.88|5623.18|5624.01|5623.31|5624.01|5623.31|5623.88|5623.18|7
1726467050000|2024-09-16 06:10:50|5624.13|5623.43|5624.26|5623.56|5624.26|5623.56|5624.01|5623.31|1
1726467060000|2024-09-16 06:11:00|5624.13|5623.43|5624.26|5623.56|5624.26|5623.56|5624.13|5623.43|60
1726467070000|2024-09-16 06:11:10|5624.13|5623.43|5624.01|5623.31|5624.26|5623.56|5624.01|5623.31|87
1726467080000|2024-09-16 06:11:20|5623.88|5623.18|5623.88|5623.18|5623.88|5623.18|5623.88|5623.18|97
1726467090000|2024-09-16 06:11:30|5624.01|5623.31|5623.88|5623.18|5624.01|5623.31|5623.76|5623.06|6
1726467100000|2024-09-16 06:11:40|5624.01|5623.31|5624.01|5623.31|5624.01|5623.31|5623.76|5623.06|3
1726467120000|2024-09-16 06:12:00|5623.88|5623.18|5624.26|5623.56|5624.26|5623.56|5623.88|5623.18|9
1726467130000|2024-09-16 06:12:10|5624.13|5623.43|5624.13|5623.43|5624.26|5623.56|5624.01|5623.31|4
1726467140000|2024-09-16 06:12:20|5624.26|5623.56|5624.26|5623.56|5624.26|5623.56|5624.26|5623.56|1
1726467150000|2024-09-16 06:12:30|5624.13|5623.43|5624.13|5623.43|5624.13|5623.43|5624.13|5623.43|5
1726467160000|2024-09-16 06:12:40|5624.01|5623.31|5622.76|5622.06|5624.01|5623.31|5622.76|5622.06|125
1726467170000|2024-09-16 06:12:50|5623.01|5622.31|5623.01|5622.31|5623.13|5622.43|5622.88|5622.18|18
1726467180000|2024-09-16 06:13:00|5623.13|5622.43|5622.76|5622.06|5623.13|5622.43|5622.51|5621.81|28
1726467190000|2024-09-16 06:13:10|5622.88|5622.18|5623.01|5622.31|5623.01|5622.31|5622.88|5622.18|12
1726467210000|2024-09-16 06:13:30|5623.26|5622.56|5623.26|5622.56|5623.26|5622.56|5623.26|5622.56|3
1726467220000|2024-09-16 06:13:40|5623.13|5622.43|5623.13|5622.43|5623.26|5622.56|5623.01|5622.31|8
1726467230000|2024-09-16 06:13:50|5623.26|5622.56|5623.26|5622.56|5623.26|5622.56|5623.13|5622.43|2
1726467240000|2024-09-16 06:14:00|5623.13|5622.43|5623.26|5622.56|5623.26|5622.56|5623.13|5622.43|8
1726467250000|2024-09-16 06:14:10|5623.13|5622.43|5623.01|5622.31|5623.26|5622.56|5622.76|5622.06|39
1726467260000|2024-09-16 06:14:20|5623.26|5622.56|5623.26|5622.56|5623.26|5622.56|5623.26|5622.56|3
1726467270000|2024-09-16 06:14:30|5623.13|5622.43|5623.01|5622.31|5623.13|5622.43|5623.01|5622.31|62
1726467280000|2024-09-16 06:14:40|5623.13|5622.43|5622.76|5622.06|5623.13|5622.43|5622.76|5622.06|62
1726467290000|2024-09-16 06:14:50|||||||||17
1726467300000|2024-09-16 06:15:00|||||||||4
1726467310000|2024-09-16 06:15:10|5622.88|5622.18|5623.01|5622.31|5623.01|5622.31|5622.88|5622.18|25
1726467320000|2024-09-16 06:15:20|5622.76|5622.06|5622.76|5622.06|5623.01|5622.31|5622.76|5622.06|22
1726467330000|2024-09-16 06:15:30|5622.88|5622.18|5623.01|5622.31|5623.01|5622.31|5622.88|5622.18|9
1726467340000|2024-09-16 06:15:40|5622.76|5622.06|5622.76|5622.06|5622.76|5622.06|5622.76|5622.06|13
1726467350000|2024-09-16 06:15:50|||||||||3
1726467360000|2024-09-16 06:16:00|5622.51|5621.81|5622.51|5621.81|5622.51|5621.81|5622.51|5621.81|29
1726467370000|2024-09-16 06:16:10|5622.26|5621.56|5622.38|5621.68|5622.38|5621.68|5622.26|5621.56|54
1726467380000|2024-09-16 06:16:20|5622.51|5621.81|5622.51|5621.81|5622.51|5621.81|5622.51|5621.81|1
1726467390000|2024-09-16 06:16:30|||||||||15
1726467420000|2024-09-16 06:17:00|||||||||10
1726467430000|2024-09-16 06:17:10|5622.38|5621.68|5622.26|5621.56|5622.51|5621.81|5622.26|5621.56|24
1726467440000|2024-09-16 06:17:20|5622.38|5621.68|5622.26|5621.56|5622.38|5621.68|5622.26|5621.56|6
1726467450000|2024-09-16 06:17:30|5622.38|5621.68|5622.26|5621.56|5622.51|5621.81|5622.26|5621.56|102
1726467460000|2024-09-16 06:17:40|5622.01|5621.31|5622.26|5621.56|5622.26|5621.56|5622.01|5621.31|51
1726467470000|2024-09-16 06:17:50|5622.38|5621.68|5622.51|5621.81|5622.51|5621.81|5622.26|5621.56|7
1726467480000|2024-09-16 06:18:00|5622.38|5621.68|5622.01|5621.31|5622.38|5621.68|5622.01|5621.31|37
1726467490000|2024-09-16 06:18:10|5621.76|5621.06|5621.76|5621.06|5622.01|5621.31|5621.76|5621.06|10
1726467500000|2024-09-16 06:18:20|5622.01|5621.31|5622.01|5621.31|5622.13|5621.43|5622.01|5621.31|36
1726467510000|2024-09-16 06:18:30|5622.13|5621.43|5622.01|5621.31|5622.13|5621.43|5622.01|5621.31|13
1726467520000|2024-09-16 06:18:40|5622.26|5621.56|5622.26|5621.56|5622.26|5621.56|5622.26|5621.56|3
1726467530000|2024-09-16 06:18:50|5622.51|5621.81|5622.26|5621.56|5622.51|5621.81|5622.26|5621.56|17
1726467540000|2024-09-16 06:19:00|5622.38|5621.68|5622.01|5621.31|5622.38|5621.68|5622.01|5621.31|7
1726467550000|2024-09-16 06:19:10|5622.13|5621.43|5622.01|5621.31|5622.13|5621.43|5622.01|5621.31|8
1726467560000|2024-09-16 06:19:20|5622.13|5621.43|5622.01|5621.31|5622.26|5621.56|5622.01|5621.31|52
1726467570000|2024-09-16 06:19:30|||||||||1
1726467580000|2024-09-16 06:19:40|5621.88|5621.18|5621.76|5621.06|5621.88|5621.18|5621.76|5621.06|114
1726467590000|2024-09-16 06:19:50|5621.88|5621.18|5622.01|5621.31|5622.01|5621.31|5621.88|5621.18|8
1726467600000|2024-09-16 06:20:00|5622.26|5621.56|5622.01|5621.31|5622.26|5621.56|5622.01|5621.31|43
1726467610000|2024-09-16 06:20:10|5622.13|5621.43|5622.01|5621.31|5622.13|5621.43|5622.01|5621.31|1
1726467620000|2024-09-16 06:20:20|5622.13|5621.43|5622.01|5621.31|5622.26|5621.56|5622.01|5621.31|4
1726467630000|2024-09-16 06:20:30|5622.13|5621.43|5622.13|5621.43|5622.26|5621.56|5622.01|5621.31|2
1726467640000|2024-09-16 06:20:40|5622.26|5621.56|5622.01|5621.31|5622.26|5621.56|5622.01|5621.31|16
1726467650000|2024-09-16 06:20:50|||||||||41
1726467660000|2024-09-16 06:21:00|5622.13|5621.43|5622.01|5621.31|5622.13|5621.43|5622.01|5621.31|21
1726467670000|2024-09-16 06:21:10|5622.13|5621.43|5622.26|5621.56|5622.26|5621.56|5622.01|5621.31|19
1726467680000|2024-09-16 06:21:20|5622.13|5621.43|5622.26|5621.56|5622.26|5621.56|5622.13|5621.43|7
1726467690000|2024-09-16 06:21:30|5622.13|5621.43|5622.01|5621.31|5622.13|5621.43|5622.01|5621.31|12
1726467710000|2024-09-16 06:21:50|5621.88|5621.18|5621.51|5620.81|5621.88|5621.18|5621.51|5620.81|85
1726467720000|2024-09-16 06:22:00|||||||||12
1726467730000|2024-09-16 06:22:10|||||||||29
1726467740000|2024-09-16 06:22:20|5621.38|5620.68|5621.26|5620.56|5621.38|5620.68|5621.26|5620.56|110
1726467750000|2024-09-16 06:22:30|5621.38|5620.68|5621.26|5620.56|5621.51|5620.81|5621.26|5620.56|6
1726467760000|2024-09-16 06:22:40|5621.01|5620.31|5621.26|5620.56|5621.26|5620.56|5621.01|5620.31|55
1726467770000|2024-09-16 06:22:50|||||||||1
1726467780000|2024-09-16 06:23:00|5621.13|5620.43|5621.13|5620.43|5621.26|5620.56|5621.13|5620.43|28
1726467790000|2024-09-16 06:23:10|5621.01|5620.31|5621.76|5621.06|5621.76|5621.06|5621.01|5620.31|35
1726467800000|2024-09-16 06:23:20|5621.88|5621.18|5621.88|5621.18|5621.88|5621.18|5621.76|5621.06|9
1726467810000|2024-09-16 06:23:30|5621.76|5621.06|5621.76|5621.06|5621.76|5621.06|5621.76|5621.06|0
1726467820000|2024-09-16 06:23:40|||||||||1
1726467840000|2024-09-16 06:24:00|5622.01|5621.31|5622.01|5621.31|5622.01|5621.31|5621.76|5621.06|15
1726467850000|2024-09-16 06:24:10|||||||||5
1726467860000|2024-09-16 06:24:20|5622.13|5621.43|5622.01|5621.31|5622.26|5621.56|5621.76|5621.06|42
1726467870000|2024-09-16 06:24:30|5621.88|5621.18|5621.76|5621.06|5622.01|5621.31|5621.76|5621.06|24
1726467880000|2024-09-16 06:24:40|||||||||18
1726467890000|2024-09-16 06:24:50|||||||||9
1726467910000|2024-09-16 06:25:10|||||||||25
1726467930000|2024-09-16 06:25:30|5621.63|5620.93|5621.51|5620.81|5621.63|5620.93|5621.51|5620.81|40
1726467940000|2024-09-16 06:25:40|5621.76|5621.06|5621.76|5621.06|5621.76|5621.06|5621.51|5620.81|102
1726467950000|2024-09-16 06:25:50|5621.63|5620.93|5621.76|5621.06|5621.76|5621.06|5621.63|5620.93|2
1726467960000|2024-09-16 06:26:00|5621.63|5620.93|5621.63|5620.93|5621.63|5620.93|5621.63|5620.93|12
1726467970000|2024-09-16 06:26:10|5621.51|5620.81|5621.63|5620.93|5621.76|5621.06|5621.51|5620.81|26
1726467980000|2024-09-16 06:26:20|5621.51|5620.81|5621.63|5620.93|5621.76|5621.06|5621.51|5620.81|9
1726467990000|2024-09-16 06:26:30|5621.76|5621.06|5621.51|5620.81|5621.76|5621.06|5621.51|5620.81|10
1726468010000|2024-09-16 06:26:50|5621.63|5620.93|5621.63|5620.93|5621.63|5620.93|5621.51|5620.81|9
1726468020000|2024-09-16 06:27:00|5621.51|5620.81|5621.51|5620.81|5621.51|5620.81|5621.51|5620.81|5
1726468030000|2024-09-16 06:27:10|||||||||7
1726468040000|2024-09-16 06:27:20|||||||||3
1726468050000|2024-09-16 06:27:30|5621.76|5621.06|5621.51|5620.81|5621.76|5621.06|5621.51|5620.81|41
1726468060000|2024-09-16 06:27:40|5621.63|5620.93|5621.76|5621.06|5621.76|5621.06|5621.51|5620.81|1
1726468080000|2024-09-16 06:28:00|5621.63|5620.93|5621.76|5621.06|5621.76|5621.06|5621.51|5620.81|22
1726468100000|2024-09-16 06:28:20|5621.63|5620.93|5621.76|5621.06|5621.76|5621.06|5621.51|5620.81|26
1726468120000|2024-09-16 06:28:40|5621.88|5621.18|5622.01|5621.31|5622.01|5621.31|5621.88|5621.18|59
1726468130000|2024-09-16 06:28:50|5621.76|5621.06|5621.76|5621.06|5621.76|5621.06|5621.76|5621.06|5
1726468140000|2024-09-16 06:29:00|5621.63|5620.93|5621.76|5621.06|5621.76|5621.06|5621.63|5620.93|7
1726468150000|2024-09-16 06:29:10|5622.01|5621.31|5622.01|5621.31|5622.01|5621.31|5622.01|5621.31|11
1726468160000|2024-09-16 06:29:20|5622.26|5621.56|5622.01|5621.31|5622.26|5621.56|5622.01|5621.31|10
1726468170000|2024-09-16 06:29:30|5621.76|5621.06|5621.76|5621.06|5621.88|5621.18|5621.63|5620.93|14
1726468180000|2024-09-16 06:29:40|5622.01|5621.31|5622.01|5621.31|5622.01|5621.31|5621.88|5621.18|3
1726468190000|2024-09-16 06:29:50|5621.88|5621.18|5621.51|5620.81|5621.88|5621.18|5621.51|5620.81|2
1726468200000|2024-09-16 06:30:00|5621.63|5620.93|5621.51|5620.81|5621.76|5621.06|5621.51|5620.81|76
1726468210000|2024-09-16 06:30:10|||||||||31
1726468220000|2024-09-16 06:30:20|||||||||52
1726468240000|2024-09-16 06:30:40|5621.63|5620.93|5621.76|5621.06|5621.76|5621.06|5621.51|5620.81|21
1726468250000|2024-09-16 06:30:50|5621.63|5620.93|5621.76|5621.06|5621.76|5621.06|5621.51|5620.81|5
1726468260000|2024-09-16 06:31:00|5621.63|5620.93|5621.76|5621.06|5621.76|5621.06|5621.63|5620.93|4
1726468270000|2024-09-16 06:31:10|5621.63|5620.93|5621.76|5621.06|5621.76|5621.06|5621.51|5620.81|4
1726468280000|2024-09-16 06:31:20|5621.63|5620.93|5621.76|5621.06|5621.76|5621.06|5621.63|5620.93|10
1726468290000|2024-09-16 06:31:30|5621.63|5620.93|5621.51|5620.81|5621.76|5621.06|5621.51|5620.81|5
1726468300000|2024-09-16 06:31:40|5621.63|5620.93|5621.76|5621.06|5621.76|5621.06|5621.51|5620.81|2
1726468310000|2024-09-16 06:31:50|||||||||1
1726468320000|2024-09-16 06:32:00|5621.63|5620.93|5621.51|5620.81|5621.76|5621.06|5621.51|5620.81|48
1726468330000|2024-09-16 06:32:10|||||||||21
1726468340000|2024-09-16 06:32:20|||||||||6
1726468360000|2024-09-16 06:32:40|||||||||279
1726468380000|2024-09-16 06:33:00|||||||||25
1726468390000|2024-09-16 06:33:10|5621.63|5620.93|5621.63|5620.93|5621.76|5621.06|5621.51|5620.81|29
1726468400000|2024-09-16 06:33:20|5621.76|5621.06|5621.51|5620.81|5621.76|5621.06|5621.51|5620.81|5
1726468410000|2024-09-16 06:33:30|5621.76|5621.06|5621.76|5621.06|5622.01|5621.31|5621.76|5621.06|23
1726468420000|2024-09-16 06:33:40|5622.01|5621.31|5622.01|5621.31|5622.01|5621.31|5622.01|5621.31|29
1726468430000|2024-09-16 06:33:50|5621.88|5621.18|5622.01|5621.31|5622.01|5621.31|5621.76|5621.06|2
1726468450000|2024-09-16 06:34:10|5622.26|5621.56|5622.26|5621.56|5622.26|5621.56|5622.13|5621.43|42
1726468460000|2024-09-16 06:34:20|5622.13|5621.43|5622.01|5621.31|5622.26|5621.56|5622.01|5621.31|10
1726468470000|2024-09-16 06:34:30|||||||||4
1726468480000|2024-09-16 06:34:40|||||||||9
1726468500000|2024-09-16 06:35:00|||||||||8
1726468510000|2024-09-16 06:35:10|5622.26|5621.56|5622.01|5621.31|5622.26|5621.56|5622.01|5621.31|5
1726468520000|2024-09-16 06:35:20|5622.13|5621.43|5622.26|5621.56|5622.26|5621.56|5622.13|5621.43|0
1726468530000|2024-09-16 06:35:30|5622.13|5621.43|5621.26|5620.56|5622.13|5621.43|5621.01|5620.31|437
1726468540000|2024-09-16 06:35:40|5621.13|5620.43|5621.13|5620.43|5621.26|5620.56|5621.01|5620.31|18
1726468550000|2024-09-16 06:35:50|5621.26|5620.56|5621.26|5620.56|5621.26|5620.56|5621.13|5620.43|6
1726468560000|2024-09-16 06:36:00|5621.13|5620.43|5621.76|5621.06|5621.76|5621.06|5621.01|5620.31|74
1726468570000|2024-09-16 06:36:10|5621.63|5620.93|5621.26|5620.56|5621.76|5621.06|5621.26|5620.56|111
1726468580000|2024-09-16 06:36:20|5621.38|5620.68|5621.63|5620.93|5621.76|5621.06|5621.38|5620.68|31
1726468590000|2024-09-16 06:36:30|5621.51|5620.81|5621.51|5620.81|5621.63|5620.93|5621.51|5620.81|7
1726468600000|2024-09-16 06:36:40|5621.26|5620.56|5621.26|5620.56|5621.26|5620.56|5621.26|5620.56|10
1726468610000|2024-09-16 06:36:50|5621.38|5620.68|5621.51|5620.81|5621.51|5620.81|5621.38|5620.68|15
1726468620000|2024-09-16 06:37:00|5621.63|5620.93|5622.01|5621.31|5622.01|5621.31|5621.63|5620.93|16
1726468630000|2024-09-16 06:37:10|5621.88|5621.18|5621.88|5621.18|5622.01|5621.31|5621.76|5621.06|26
1726468640000|2024-09-16 06:37:20|5622.01|5621.31|5621.76|5621.06|5622.01|5621.31|5621.76|5621.06|0
1726468650000|2024-09-16 06:37:30|5621.88|5621.18|5622.01|5621.31|5622.01|5621.31|5621.76|5621.06|18
1726468660000|2024-09-16 06:37:40|5621.88|5621.18|5621.76|5621.06|5621.88|5621.18|5621.76|5621.06|1
1726468670000|2024-09-16 06:37:50|||||||||2
1726468680000|2024-09-16 06:38:00|5621.88|5621.18|5622.13|5621.43|5622.13|5621.43|5621.76|5621.06|9
1726468690000|2024-09-16 06:38:10|5622.26|5621.56|5622.13|5621.43|5622.26|5621.56|5622.13|5621.43|22
1726468700000|2024-09-16 06:38:20|5622.01|5621.31|5622.26|5621.56|5622.26|5621.56|5622.01|5621.31|3
1726468740000|2024-09-16 06:39:00|5622.01|5621.31|5622.26|5621.56|5622.26|5621.56|5622.01|5621.31|32
1726468760000|2024-09-16 06:39:20|5622.13|5621.43|5622.01|5621.31|5622.13|5621.43|5622.01|5621.31|68
1726468770000|2024-09-16 06:39:30|5622.26|5621.56|5622.26|5621.56|5622.26|5621.56|5622.26|5621.56|4
1726468780000|2024-09-16 06:39:40|||||||||6
1726468800000|2024-09-16 06:40:00|5622.13|5621.43|5622.26|5621.56|5622.26|5621.56|5622.13|5621.43|19
1726468810000|2024-09-16 06:40:10|5622.51|5621.81|5622.76|5622.06|5622.76|5622.06|5622.38|5621.68|19
1726468820000|2024-09-16 06:40:20|||||||||3
1726468830000|2024-09-16 06:40:30|5622.51|5621.81|5622.51|5621.81|5622.76|5622.06|5622.51|5621.81|76
1726468850000|2024-09-16 06:40:50|5622.63|5621.93|5622.51|5621.81|5622.63|5621.93|5622.51|5621.81|37
1726468870000|2024-09-16 06:41:10|5622.26|5621.56|5622.26|5621.56|5622.26|5621.56|5622.26|5621.56|521
1726468880000|2024-09-16 06:41:20|5622.38|5621.68|5622.38|5621.68|5622.51|5621.81|5622.26|5621.56|89
1726468890000|2024-09-16 06:41:30|5622.26|5621.56|5622.26|5621.56|5622.51|5621.81|5622.26|5621.56|7
1726468900000|2024-09-16 06:41:40|5622.38|5621.68|5622.51|5621.81|5622.51|5621.81|5622.38|5621.68|9
1726468910000|2024-09-16 06:41:50|5622.38|5621.68|5622.38|5621.68|5622.51|5621.81|5622.26|5621.56|9
1726468920000|2024-09-16 06:42:00|5622.26|5621.56|5622.01|5621.31|5622.26|5621.56|5622.01|5621.31|67
1726468930000|2024-09-16 06:42:10|||||||||7
1726468940000|2024-09-16 06:42:20|5621.88|5621.18|5621.76|5621.06|5622.01|5621.31|5621.76|5621.06|44
1726468950000|2024-09-16 06:42:30|||||||||1
1726468960000|2024-09-16 06:42:40|||||||||19
1726468970000|2024-09-16 06:42:50|5621.88|5621.18|5621.76|5621.06|5622.01|5621.31|5621.76|5621.06|17
1726468980000|2024-09-16 06:43:00|5621.88|5621.18|5621.88|5621.18|5621.88|5621.18|5621.76|5621.06|20
1726468990000|2024-09-16 06:43:10|5621.76|5621.06|5621.76|5621.06|5621.76|5621.06|5621.76|5621.06|0
1726469000000|2024-09-16 06:43:20|||||||||10
1726469010000|2024-09-16 06:43:30|||||||||13
1726469030000|2024-09-16 06:43:50|||||||||102
1726469040000|2024-09-16 06:44:00|||||||||4
1726469060000|2024-09-16 06:44:20|||||||||5
1726469070000|2024-09-16 06:44:30|||||||||7
1726469080000|2024-09-16 06:44:40|||||||||13
1726469090000|2024-09-16 06:44:50|||||||||4
1726469100000|2024-09-16 06:45:00|||||||||17
1726469110000|2024-09-16 06:45:10|||||||||1
1726469130000|2024-09-16 06:45:30|||||||||9
1726469140000|2024-09-16 06:45:40|5621.88|5621.18|5621.51|5620.81|5622.01|5621.31|5621.51|5620.81|28
1726469150000|2024-09-16 06:45:50|||||||||15
1726469160000|2024-09-16 06:46:00|||||||||6
1726469170000|2024-09-16 06:46:10|||||||||61
1726469180000|2024-09-16 06:46:20|5621.63|5620.93|5621.51|5620.81|5621.63|5620.93|5621.51|5620.81|100
1726469190000|2024-09-16 06:46:30|5621.63|5620.93|5621.51|5620.81|5621.76|5621.06|5621.51|5620.81|8
1726469200000|2024-09-16 06:46:40|5621.63|5620.93|5621.76|5621.06|5621.76|5621.06|5621.63|5620.93|3
1726469210000|2024-09-16 06:46:50|||||||||1
1726469220000|2024-09-16 06:47:00|5621.51|5620.81|5621.51|5620.81|5621.51|5620.81|5621.51|5620.81|10
1726469230000|2024-09-16 06:47:10|5621.63|5620.93|5621.51|5620.81|5621.63|5620.93|5621.51|5620.81|1
1726469240000|2024-09-16 06:47:20|5621.63|5620.93|5621.51|5620.81|5621.63|5620.93|5621.51|5620.81|6
1726469250000|2024-09-16 06:47:30|||||||||56
1726469260000|2024-09-16 06:47:40|||||||||72
1726469280000|2024-09-16 06:48:00|||||||||62
1726469290000|2024-09-16 06:48:10|5621.76|5621.06|5621.76|5621.06|5621.76|5621.06|5621.76|5621.06|135
1726469300000|2024-09-16 06:48:20|5621.88|5621.18|5622.01|5621.31|5622.01|5621.31|5621.88|5621.18|1
1726469310000|2024-09-16 06:48:30|5622.13|5621.43|5622.01|5621.31|5622.13|5621.43|5622.01|5621.31|0
1726469330000|2024-09-16 06:48:50|5622.26|5621.56|5622.01|5621.31|5622.26|5621.56|5622.01|5621.31|23
1726469340000|2024-09-16 06:49:00|5622.13|5621.43|5622.01|5621.31|5622.13|5621.43|5622.01|5621.31|28
1726469350000|2024-09-16 06:49:10|5622.13|5621.43|5622.26|5621.56|5622.26|5621.56|5622.01|5621.31|1
1726469360000|2024-09-16 06:49:20|||||||||3
1726469370000|2024-09-16 06:49:30|||||||||5
1726469380000|2024-09-16 06:49:40|5622.51|5621.81|5622.51|5621.81|5622.51|5621.81|5622.51|5621.81|2
1726469390000|2024-09-16 06:49:50|5622.63|5621.93|5622.51|5621.81|5622.63|5621.93|5622.51|5621.81|10
1726469400000|2024-09-16 06:50:00|||||||||11
1726469410000|2024-09-16 06:50:10|5622.26|5621.56|5622.26|5621.56|5622.26|5621.56|5622.26|5621.56|10
1726469420000|2024-09-16 06:50:20|5622.76|5622.06|5622.88|5622.18|5622.88|5622.18|5622.76|5622.06|56
1726469430000|2024-09-16 06:50:30|5623.01|5622.31|5622.76|5622.06|5623.01|5622.31|5622.76|5622.06|40
1726469440000|2024-09-16 06:50:40|5622.51|5621.81|5622.26|5621.56|5622.51|5621.81|5622.26|5621.56|12
1726469450000|2024-09-16 06:50:50|||||||||30
1726469470000|2024-09-16 06:51:10|5622.38|5621.68|5622.26|5621.56|5622.38|5621.68|5622.26|5621.56|4
1726469490000|2024-09-16 06:51:30|5622.38|5621.68|5622.26|5621.56|5622.38|5621.68|5622.26|5621.56|1
1726469530000|2024-09-16 06:52:10|5622.51|5621.81|5622.26|5621.56|5622.51|5621.81|5622.26|5621.56|23
1726469540000|2024-09-16 06:52:20|5622.13|5621.43|5622.01|5621.31|5622.13|5621.43|5622.01|5621.31|15
1726469560000|2024-09-16 06:52:40|||||||||12
1726469570000|2024-09-16 06:52:50|5621.76|5621.06|5621.76|5621.06|5621.76|5621.06|5621.76|5621.06|43
1726469600000|2024-09-16 06:53:20|||||||||36
1726469620000|2024-09-16 06:53:40|5622.01|5621.31|5622.01|5621.31|5622.01|5621.31|5622.01|5621.31|39
1726469630000|2024-09-16 06:53:50|5622.26|5621.56|5622.26|5621.56|5622.26|5621.56|5622.26|5621.56|27
1726469650000|2024-09-16 06:54:10|||||||||4
1726469680000|2024-09-16 06:54:40|5622.01|5621.31|5622.01|5621.31|5622.26|5621.56|5622.01|5621.31|985
1726469690000|2024-09-16 06:54:50|5622.13|5621.43|5622.26|5621.56|5622.26|5621.56|5622.13|5621.43|3
1726469710000|2024-09-16 06:55:10|5622.01|5621.31|5622.26|5621.56|5622.26|5621.56|5622.01|5621.31|5
1726469730000|2024-09-16 06:55:30|||||||||1
1726469740000|2024-09-16 06:55:40|5622.13|5621.43|5622.26|5621.56|5622.26|5621.56|5622.13|5621.43|4
1726469760000|2024-09-16 06:56:00|5622.13|5621.43|5622.26|5621.56|5622.26|5621.56|5622.13|5621.43|2
1726469770000|2024-09-16 06:56:10|5622.13|5621.43|5622.01|5621.31|5622.26|5621.56|5621.76|5621.06|56
1726469780000|2024-09-16 06:56:20|5621.76|5621.06|5621.76|5621.06|5621.76|5621.06|5621.76|5621.06|2
1726469790000|2024-09-16 06:56:30|5622.01|5621.31|5621.76|5621.06|5622.01|5621.31|5621.76|5621.06|37
1726469800000|2024-09-16 06:56:40|||||||||2
1726469810000|2024-09-16 06:56:50|||||||||5
1726469840000|2024-09-16 06:57:20|||||||||7
1726469850000|2024-09-16 06:57:30|5621.88|5621.18|5621.76|5621.06|5622.01|5621.31|5621.76|5621.06|23
1726469860000|2024-09-16 06:57:40|5621.88|5621.18|5622.01|5621.31|5622.01|5621.31|5621.88|5621.18|1
1726469870000|2024-09-16 06:57:50|5621.88|5621.18|5622.01|5621.31|5622.01|5621.31|5621.88|5621.18|16
1726469880000|2024-09-16 06:58:00|5621.88|5621.18|5621.76|5621.06|5621.88|5621.18|5621.76|5621.06|6
1726469910000|2024-09-16 06:58:30|||||||||56
1726469920000|2024-09-16 06:58:40|5621.88|5621.18|5621.76|5621.06|5621.88|5621.18|5621.76|5621.06|26
1726469940000|2024-09-16 06:59:00|||||||||13
1726469950000|2024-09-16 06:59:10|5622.01|5621.31|5622.01|5621.31|5622.01|5621.31|5622.01|5621.31|15
1726469960000|2024-09-16 06:59:20|||||||||16
1726469970000|2024-09-16 06:59:30|||||||||1
1726469980000|2024-09-16 06:59:40|5622.13|5621.43|5622.01|5621.31|5622.13|5621.43|5622.01|5621.31|186
1726469990000|2024-09-16 06:59:50|||||||||23
1726470000000|2024-09-16 07:00:00|5622.26|5621.56|5621.76|5621.06|5622.26|5621.56|5621.51|5620.81|281
1726470010000|2024-09-16 07:00:10|5621.63|5620.93|5621.51|5620.81|5621.63|5620.93|5621.26|5620.56|187
1726470020000|2024-09-16 07:00:20|5621.38|5620.68|5621.26|5620.56|5621.51|5620.81|5621.26|5620.56|31
1726470030000|2024-09-16 07:00:30|5621.38|5620.68|5621.26|5620.56|5621.38|5620.68|5621.26|5620.56|73
1726470050000|2024-09-16 07:00:50|5621.38|5620.68|5621.51|5620.81|5621.51|5620.81|5621.26|5620.56|142
1726470060000|2024-09-16 07:01:00|5621.38|5620.68|5621.26|5620.56|5621.38|5620.68|5621.01|5620.31|115
1726470070000|2024-09-16 07:01:10|5621.13|5620.43|5621.51|5620.81|5621.51|5620.81|5621.13|5620.43|10
1726470080000|2024-09-16 07:01:20|5621.63|5620.93|5621.51|5620.81|5621.76|5621.06|5621.51|5620.81|11
1726470090000|2024-09-16 07:01:30|5621.63|5620.93|5622.01|5621.31|5622.01|5621.31|5621.63|5620.93|14
1726470100000|2024-09-16 07:01:40|5621.88|5621.18|5621.51|5620.81|5622.01|5621.31|5621.51|5620.81|41
1726470110000|2024-09-16 07:01:50|5621.76|5621.06|5621.76|5621.06|5621.76|5621.06|5621.76|5621.06|65
1726470120000|2024-09-16 07:02:00|||||||||41
1726470130000|2024-09-16 07:02:10|5621.51|5620.81|5621.76|5621.06|5621.76|5621.06|5621.51|5620.81|30
1726470140000|2024-09-16 07:02:20|5621.63|5620.93|5621.51|5620.81|5621.76|5621.06|5621.51|5620.81|16
1726470150000|2024-09-16 07:02:30|5621.63|5620.93|5621.76|5621.06|5621.76|5621.06|5621.63|5620.93|5
1726470160000|2024-09-16 07:02:40|||||||||5
1726470180000|2024-09-16 07:03:00|||||||||44
1726470190000|2024-09-16 07:03:10|5621.51|5620.81|5621.51|5620.81|5621.51|5620.81|5621.26|5620.56|108
1726470200000|2024-09-16 07:03:20|5621.38|5620.68|5621.26|5620.56|5621.51|5620.81|5621.26|5620.56|2
1726470210000|2024-09-16 07:03:30|5621.38|5620.68|5621.51|5620.81|5621.51|5620.81|5621.26|5620.56|12
1726470220000|2024-09-16 07:03:40|||||||||12
1726470230000|2024-09-16 07:03:50|||||||||1
1726470240000|2024-09-16 07:04:00|||||||||68
1726470250000|2024-09-16 07:04:10|5621.76|5621.06|5621.76|5621.06|5621.76|5621.06|5621.51|5620.81|56
1726470260000|2024-09-16 07:04:20|5621.63|5620.93|5621.63|5620.93|5621.76|5621.06|5621.51|5620.81|21
1726470270000|2024-09-16 07:04:30|5621.76|5621.06|5621.51|5620.81|5621.76|5621.06|5621.51|5620.81|3
1726470280000|2024-09-16 07:04:40|5621.63|5620.93|5621.76|5621.06|5621.76|5621.06|5621.51|5620.81|278
1726470290000|2024-09-16 07:04:50|5621.51|5620.81|5621.26|5620.56|5621.51|5620.81|5621.26|5620.56|63
1726470300000|2024-09-16 07:05:00|5621.38|5620.68|5621.26|5620.56|5621.51|5620.81|5621.26|5620.56|14
1726470310000|2024-09-16 07:05:10|5621.13|5620.43|5621.26|5620.56|5621.26|5620.56|5621.13|5620.43|18
1726470320000|2024-09-16 07:05:20|5621.51|5620.81|5621.63|5620.93|5621.63|5620.93|5621.26|5620.56|206
1726470330000|2024-09-16 07:05:30|5621.76|5621.06|5621.51|5620.81|5621.76|5621.06|5621.51|5620.81|14
1726470340000|2024-09-16 07:05:40|5621.63|5620.93|5622.01|5621.31|5622.01|5621.31|5621.63|5620.93|37
1726470350000|2024-09-16 07:05:50|5622.26|5621.56|5622.38|5621.68|5622.51|5621.81|5622.26|5621.56|214
1726470360000|2024-09-16 07:06:00|5622.26|5621.56|5622.38|5621.68|5622.51|5621.81|5622.13|5621.43|25
1726470370000|2024-09-16 07:06:10|5622.26|5621.56|5622.26|5621.56|5622.26|5621.56|5622.01|5621.31|148
1726470380000|2024-09-16 07:06:20|5622.13|5621.43|5622.51|5621.81|5622.51|5621.81|5622.01|5621.31|187
1726470390000|2024-09-16 07:06:30|5622.63|5621.93|5622.26|5621.56|5622.76|5622.06|5622.26|5621.56|153
1726470400000|2024-09-16 07:06:40|5622.51|5621.81|5622.76|5622.06|5622.76|5622.06|5622.51|5621.81|45
1726470410000|2024-09-16 07:06:50|||||||||6
1726470420000|2024-09-16 07:07:00|5623.01|5622.31|5622.51|5621.81|5623.01|5622.31|5622.51|5621.81|46
1726470430000|2024-09-16 07:07:10|5622.26|5621.56|5622.26|5621.56|5622.51|5621.81|5622.26|5621.56|56
1726470440000|2024-09-16 07:07:20|5622.38|5621.68|5622.26|5621.56|5622.38|5621.68|5622.26|5621.56|35
1726470450000|2024-09-16 07:07:30|5622.38|5621.68|5622.26|5621.56|5622.51|5621.81|5622.26|5621.56|32
1726470460000|2024-09-16 07:07:40|5622.38|5621.68|5622.51|5621.81|5622.51|5621.81|5622.38|5621.68|14
1726470470000|2024-09-16 07:07:50|5622.76|5622.06|5622.63|5621.93|5622.76|5622.06|5622.51|5621.81|18
1726470480000|2024-09-16 07:08:00|5622.51|5621.81|5622.76|5622.06|5622.88|5622.18|5622.51|5621.81|19
1726470490000|2024-09-16 07:08:10|5622.88|5622.18|5623.13|5622.43|5623.26|5622.56|5622.76|5622.06|29
1726470500000|2024-09-16 07:08:20|5623.26|5622.56|5623.26|5622.56|5623.51|5622.81|5623.13|5622.43|46
1726470510000|2024-09-16 07:08:30|5623.51|5622.81|5623.76|5623.06|5623.76|5623.06|5623.51|5622.81|10
1726470520000|2024-09-16 07:08:40|5623.51|5622.81|5623.51|5622.81|5623.76|5623.06|5623.51|5622.81|41
1726470530000|2024-09-16 07:08:50|5623.76|5623.06|5623.51|5622.81|5623.76|5623.06|5623.26|5622.56|22
1726470540000|2024-09-16 07:09:00|5623.38|5622.68|5623.51|5622.81|5623.51|5622.81|5623.26|5622.56|11
1726470550000|2024-09-16 07:09:10|5623.38|5622.68|5623.51|5622.81|5623.51|5622.81|5623.26|5622.56|257
1726470560000|2024-09-16 07:09:20|5623.38|5622.68|5623.76|5623.06|5623.76|5623.06|5623.38|5622.68|106
1726470570000|2024-09-16 07:09:30|5623.63|5622.93|5622.51|5621.81|5623.76|5623.06|5622.51|5621.81|52
1726470580000|2024-09-16 07:09:40|5622.63|5621.93|5622.51|5621.81|5622.76|5622.06|5622.51|5621.81|399
1726470590000|2024-09-16 07:09:50|5622.76|5622.06|5622.76|5622.06|5622.76|5622.06|5622.76|5622.06|9
1726470600000|2024-09-16 07:10:00|5622.88|5622.18|5623.01|5622.31|5623.01|5622.31|5622.51|5621.81|117
1726470610000|2024-09-16 07:10:10|5623.26|5622.56|5623.26|5622.56|5623.38|5622.68|5623.26|5622.56|134
1726470620000|2024-09-16 07:10:20|5623.13|5622.43|5622.51|5621.81|5623.26|5622.56|5622.51|5621.81|41
1726470630000|2024-09-16 07:10:30|5622.38|5621.68|5622.26|5621.56|5622.38|5621.68|5622.26|5621.56|20
1726470640000|2024-09-16 07:10:40|5622.38|5621.68|5622.51|5621.81|5622.51|5621.81|5622.26|5621.56|25
1726470650000|2024-09-16 07:10:50|5622.38|5621.68|5622.01|5621.31|5622.38|5621.68|5622.01|5621.31|18
1726470670000|2024-09-16 07:11:10|5622.26|5621.56|5622.51|5621.81|5622.51|5621.81|5622.26|5621.56|97
1726470680000|2024-09-16 07:11:20|5622.63|5621.93|5623.01|5622.31|5623.01|5622.31|5622.63|5621.93|31
1726470690000|2024-09-16 07:11:30|||||||||13
1726470710000|2024-09-16 07:11:50|||||||||11
1726470720000|2024-09-16 07:12:00|5622.76|5622.06|5623.01|5622.31|5623.01|5622.31|5622.76|5622.06|38
1726470730000|2024-09-16 07:12:10|5623.26|5622.56|5623.38|5622.68|5623.51|5622.81|5623.26|5622.56|45
1726470740000|2024-09-16 07:12:20|5623.26|5622.56|5623.76|5623.06|5623.76|5623.06|5623.26|5622.56|45
1726470750000|2024-09-16 07:12:30|5623.63|5622.93|5623.38|5622.68|5623.76|5623.06|5623.26|5622.56|25
1726470760000|2024-09-16 07:12:40|5623.51|5622.81|5623.51|5622.81|5623.51|5622.81|5623.26|5622.56|25
1726470770000|2024-09-16 07:12:50|5623.38|5622.68|5623.26|5622.56|5623.76|5623.06|5623.26|5622.56|47
1726470780000|2024-09-16 07:13:00|5623.01|5622.31|5623.01|5622.31|5623.01|5622.31|5623.01|5622.31|5
1726470790000|2024-09-16 07:13:10|5622.88|5622.18|5622.76|5622.06|5622.88|5622.18|5622.76|5622.06|13
1726470800000|2024-09-16 07:13:20|5622.88|5622.18|5623.01|5622.31|5623.01|5622.31|5622.76|5622.06|38
1726470810000|2024-09-16 07:13:30|5622.88|5622.18|5623.01|5622.31|5623.01|5622.31|5622.88|5622.18|0
1726470820000|2024-09-16 07:13:40|5623.13|5622.43|5623.26|5622.56|5623.26|5622.56|5623.01|5622.31|50
1726470830000|2024-09-16 07:13:50|5623.51|5622.81|5623.51|5622.81|5623.51|5622.81|5623.51|5622.81|16
1726470840000|2024-09-16 07:14:00|5623.38|5622.68|5623.26|5622.56|5623.38|5622.68|5623.26|5622.56|13
1726470850000|2024-09-16 07:14:10|5623.38|5622.68|5623.26|5622.56|5623.51|5622.81|5623.26|5622.56|16
1726470870000|2024-09-16 07:14:30|||||||||16
1726470880000|2024-09-16 07:14:40|5623.38|5622.68|5623.26|5622.56|5623.38|5622.68|5623.26|5622.56|22
1726470890000|2024-09-16 07:14:50|||||||||33
1726470900000|2024-09-16 07:15:00|5623.38|5622.68|5622.76|5622.06|5623.38|5622.68|5622.76|5622.06|19
1726470910000|2024-09-16 07:15:10|5622.63|5621.93|5622.51|5621.81|5622.63|5621.93|5622.51|5621.81|35
1726470920000|2024-09-16 07:15:20|5622.26|5621.56|5622.26|5621.56|5622.26|5621.56|5622.26|5621.56|23
1726470930000|2024-09-16 07:15:30|5622.51|5621.81|5622.26|5621.56|5622.51|5621.81|5622.26|5621.56|51
1726470940000|2024-09-16 07:15:40|5622.51|5621.81|5622.26|5621.56|5622.51|5621.81|5622.26|5621.56|22
1726470950000|2024-09-16 07:15:50|||||||||5
1726470960000|2024-09-16 07:16:00|||||||||2
1726470970000|2024-09-16 07:16:10|5622.38|5621.68|5622.51|5621.81|5622.51|5621.81|5622.38|5621.68|28
1726470980000|2024-09-16 07:16:20|5622.38|5621.68|5622.26|5621.56|5622.38|5621.68|5622.26|5621.56|24
1726470990000|2024-09-16 07:16:30|5622.38|5621.68|5622.26|5621.56|5622.51|5621.81|5622.26|5621.56|25
1726471000000|2024-09-16 07:16:40|||||||||38
1726471010000|2024-09-16 07:16:50|5622.13|5621.43|5622.01|5621.31|5622.13|5621.43|5622.01|5621.31|63
1726471030000|2024-09-16 07:17:10|5621.88|5621.18|5621.76|5621.06|5621.88|5621.18|5621.76|5621.06|108
1726471040000|2024-09-16 07:17:20|||||||||7
1726471050000|2024-09-16 07:17:30|5622.01|5621.31|5622.01|5621.31|5622.01|5621.31|5621.76|5621.06|136
1726471060000|2024-09-16 07:17:40|5622.13|5621.43|5622.01|5621.31|5622.26|5621.56|5622.01|5621.31|116
1726471070000|2024-09-16 07:17:50|||||||||75
1726471080000|2024-09-16 07:18:00|||||||||35
1726471090000|2024-09-16 07:18:10|5622.26|5621.56|5622.26|5621.56|5622.26|5621.56|5622.13|5621.43|75
1726471100000|2024-09-16 07:18:20|5622.13|5621.43|5622.01|5621.31|5622.13|5621.43|5622.01|5621.31|12
1726471110000|2024-09-16 07:18:30|5621.76|5621.06|5621.76|5621.06|5622.01|5621.31|5621.76|5621.06|23
1726471120000|2024-09-16 07:18:40|||||||||16
1726471130000|2024-09-16 07:18:50|5621.51|5620.81|5621.76|5621.06|5622.01|5621.31|5621.51|5620.81|158
1726471140000|2024-09-16 07:19:00|5621.63|5620.93|5621.76|5621.06|5621.76|5621.06|5621.51|5620.81|92
1726471160000|2024-09-16 07:19:20|||||||||164
1726471170000|2024-09-16 07:19:30|5621.51|5620.81|5621.76|5621.06|5621.76|5621.06|5621.51|5620.81|377
1726471180000|2024-09-16 07:19:40|5621.63|5620.93|5621.63|5620.93|5621.76|5621.06|5621.51|5620.81|136
1726471190000|2024-09-16 07:19:50|5621.51|5620.81|5621.88|5621.18|5622.26|5621.56|5621.51|5620.81|55
1726471200000|2024-09-16 07:20:00|5621.76|5621.06|5622.01|5621.31|5622.13|5621.43|5621.76|5621.06|17
1726471210000|2024-09-16 07:20:10|5621.76|5621.06|5622.13|5621.43|5622.26|5621.56|5621.76|5621.06|38
1726471220000|2024-09-16 07:20:20|5622.26|5621.56|5622.01|5621.31|5622.26|5621.56|5622.01|5621.31|3
1726471230000|2024-09-16 07:20:30|5622.13|5621.43|5622.26|5621.56|5622.26|5621.56|5622.01|5621.31|63
1726471240000|2024-09-16 07:20:40|||||||||199
1726471250000|2024-09-16 07:20:50|5622.38|5621.68|5622.51|5621.81|5622.51|5621.81|5622.26|5621.56|11
1726471260000|2024-09-16 07:21:00|5622.63|5621.93|5623.01|5622.31|5623.01|5622.31|5622.63|5621.93|17
1726471270000|2024-09-16 07:21:10|5622.88|5622.18|5622.76|5622.06|5622.88|5622.18|5622.76|5622.06|10
1726471280000|2024-09-16 07:21:20|5622.51|5621.81|5622.76|5622.06|5622.76|5622.06|5622.51|5621.81|38
1726471290000|2024-09-16 07:21:30|5622.63|5621.93|5622.51|5621.81|5622.63|5621.93|5622.51|5621.81|4
1726471300000|2024-09-16 07:21:40|5622.63|5621.93|5622.76|5622.06|5622.88|5622.18|5622.63|5621.93|22
1726471310000|2024-09-16 07:21:50|5622.88|5622.18|5623.01|5622.31|5623.01|5622.31|5622.76|5622.06|343
1726471320000|2024-09-16 07:22:00|5622.88|5622.18|5622.76|5622.06|5622.88|5622.18|5622.76|5622.06|61
1726471330000|2024-09-16 07:22:10|5622.88|5622.18|5623.26|5622.56|5623.26|5622.56|5622.88|5622.18|37
1726471340000|2024-09-16 07:22:20|5623.13|5622.43|5623.01|5622.31|5623.26|5622.56|5623.01|5622.31|3
1726471350000|2024-09-16 07:22:30|5623.13|5622.43|5623.26|5622.56|5623.26|5622.56|5623.13|5622.43|20
1726471360000|2024-09-16 07:22:40|5623.38|5622.68|5623.26|5622.56|5623.38|5622.68|5623.26|5622.56|17
1726471370000|2024-09-16 07:22:50|5623.01|5622.31|5623.26|5622.56|5623.26|5622.56|5623.01|5622.31|230
1726471380000|2024-09-16 07:23:00|5623.13|5622.43|5623.01|5622.31|5623.13|5622.43|5623.01|5622.31|158
1726471390000|2024-09-16 07:23:10|5623.13|5622.43|5623.26|5622.56|5623.26|5622.56|5623.01|5622.31|32
1726471400000|2024-09-16 07:23:20|5623.13|5622.43|5623.26|5622.56|5623.26|5622.56|5623.13|5622.43|0
1726471410000|2024-09-16 07:23:30|5623.51|5622.81|5623.26|5622.56|5623.51|5622.81|5623.01|5622.31|29
1726471420000|2024-09-16 07:23:40|5623.13|5622.43|5623.01|5622.31|5623.26|5622.56|5623.01|5622.31|6
1726471430000|2024-09-16 07:23:50|5622.76|5622.06|5622.76|5622.06|5622.76|5622.06|5622.76|5622.06|2
1726471440000|2024-09-16 07:24:00|5622.88|5622.18|5622.76|5622.06|5623.01|5622.31|5622.76|5622.06|25
1726471450000|2024-09-16 07:24:10|5623.01|5622.31|5623.01|5622.31|5623.01|5622.31|5622.76|5622.06|61
1726471460000|2024-09-16 07:24:20|||||||||210
1726471470000|2024-09-16 07:24:30|5622.76|5622.06|5623.01|5622.31|5623.01|5622.31|5622.76|5622.06|297
1726471480000|2024-09-16 07:24:40|5623.13|5622.43|5623.01|5622.31|5623.13|5622.43|5623.01|5622.31|53
1726471490000|2024-09-16 07:24:50|||||||||26
1726471500000|2024-09-16 07:25:00|5622.76|5622.06|5622.51|5621.81|5622.76|5622.06|5622.26|5621.56|39
1726471510000|2024-09-16 07:25:10|5622.38|5621.68|5622.26|5621.56|5622.38|5621.68|5622.26|5621.56|1
1726471520000|2024-09-16 07:25:20|5622.51|5621.81|5622.51|5621.81|5622.51|5621.81|5622.26|5621.56|110
1726471530000|2024-09-16 07:25:30|5622.76|5622.06|5622.51|5621.81|5622.76|5622.06|5622.38|5621.68|18
1726471540000|2024-09-16 07:25:40|5622.38|5621.68|5622.26|5621.56|5622.51|5621.81|5622.26|5621.56|17
1726471550000|2024-09-16 07:25:50|||||||||22
1726471560000|2024-09-16 07:26:00|5622.38|5621.68|5622.51|5621.81|5622.51|5621.81|5622.38|5621.68|37
1726471570000|2024-09-16 07:26:10|5622.38|5621.68|5622.38|5621.68|5622.76|5622.06|5622.38|5621.68|7
1726471580000|2024-09-16 07:26:20|5622.51|5621.81|5622.38|5621.68|5622.51|5621.81|5622.38|5621.68|14
1726471590000|2024-09-16 07:26:30|5622.51|5621.81|5622.51|5621.81|5622.51|5621.81|5622.38|5621.68|89
1726471600000|2024-09-16 07:26:40|5622.26|5621.56|5622.26|5621.56|5622.51|5621.81|5622.26|5621.56|47
1726471610000|2024-09-16 07:26:50|5622.38|5621.68|5622.51|5621.81|5622.51|5621.81|5622.26|5621.56|15
1726471630000|2024-09-16 07:27:10|5622.76|5622.06|5622.51|5621.81|5622.88|5622.18|5622.51|5621.81|41
1726471640000|2024-09-16 07:27:20|5622.63|5621.93|5622.76|5622.06|5622.76|5622.06|5622.51|5621.81|3
1726471650000|2024-09-16 07:27:30|5623.01|5622.31|5622.76|5622.06|5623.01|5622.31|5622.76|5622.06|2
1726471660000|2024-09-16 07:27:40|5622.51|5621.81|5622.76|5622.06|5622.76|5622.06|5622.51|5621.81|21
1726471670000|2024-09-16 07:27:50|5622.63|5621.93|5623.01|5622.31|5623.01|5622.31|5622.63|5621.93|13
1726471680000|2024-09-16 07:28:00|5622.88|5622.18|5622.51|5621.81|5622.88|5622.18|5622.51|5621.81|11
1726471690000|2024-09-16 07:28:10|||||||||11
1726471700000|2024-09-16 07:28:20|5622.26|5621.56|5622.26|5621.56|5622.26|5621.56|5622.26|5621.56|1
1726471710000|2024-09-16 07:28:30|5622.38|5621.68|5622.51|5621.81|5622.51|5621.81|5622.38|5621.68|13
1726471720000|2024-09-16 07:28:40|5622.38|5621.68|5622.51|5621.81|5622.76|5622.06|5622.38|5621.68|15
1726471730000|2024-09-16 07:28:50|5622.38|5621.68|5622.26|5621.56|5622.51|5621.81|5622.26|5621.56|59
1726471740000|2024-09-16 07:29:00|5622.13|5621.43|5622.01|5621.31|5622.26|5621.56|5622.01|5621.31|87
1726471750000|2024-09-16 07:29:10|||||||||15
1726471760000|2024-09-16 07:29:20|5621.76|5621.06|5621.76|5621.06|5621.76|5621.06|5621.51|5620.81|129
1726471770000|2024-09-16 07:29:30|5621.88|5621.18|5622.01|5621.31|5622.01|5621.31|5621.88|5621.18|11
1726471780000|2024-09-16 07:29:40|||||||||95
1726471790000|2024-09-16 07:29:50|5621.88|5621.18|5621.76|5621.06|5622.01|5621.31|5621.76|5621.06|10
1726471800000|2024-09-16 07:30:00|5621.88|5621.18|5621.76|5621.06|5622.01|5621.31|5621.76|5621.06|13
1726471810000|2024-09-16 07:30:10|5621.88|5621.18|5621.76|5621.06|5622.01|5621.31|5621.76|5621.06|11
1726471820000|2024-09-16 07:30:20|5621.51|5620.81|5621.51|5620.81|5621.51|5620.81|5621.51|5620.81|15
1726471830000|2024-09-16 07:30:30|5621.63|5620.93|5621.76|5621.06|5621.76|5621.06|5621.63|5620.93|29
1726471860000|2024-09-16 07:31:00|||||||||4
1726471870000|2024-09-16 07:31:10|5622.01|5621.31|5622.01|5621.31|5622.13|5621.43|5622.01|5621.31|76
1726471880000|2024-09-16 07:31:20|5621.76|5621.06|5621.76|5621.06|5621.76|5621.06|5621.76|5621.06|13
1726471890000|2024-09-16 07:31:30|5621.88|5621.18|5621.76|5621.06|5621.88|5621.18|5621.76|5621.06|12
1726471900000|2024-09-16 07:31:40|5621.88|5621.18|5622.01|5621.31|5622.01|5621.31|5621.76|5621.06|4
1726471910000|2024-09-16 07:31:50|5621.76|5621.06|5621.76|5621.06|5621.76|5621.06|5621.63|5620.93|49
1726471920000|2024-09-16 07:32:00|5621.63|5620.93|5621.76|5621.06|5621.76|5621.06|5621.51|5620.81|29
1726471930000|2024-09-16 07:32:10|5621.63|5620.93|5621.51|5620.81|5621.76|5621.06|5621.51|5620.81|15
1726471940000|2024-09-16 07:32:20|5621.76|5621.06|5621.76|5621.06|5621.76|5621.06|5621.76|5621.06|45
1726471950000|2024-09-16 07:32:30|5622.01|5621.31|5622.51|5621.81|5622.63|5621.93|5622.01|5621.31|25
1726471960000|2024-09-16 07:32:40|5622.63|5621.93|5622.51|5621.81|5622.76|5622.06|5622.51|5621.81|5
1726471970000|2024-09-16 07:32:50|5622.63|5621.93|5622.76|5622.06|5622.76|5622.06|5622.63|5621.93|3
1726471980000|2024-09-16 07:33:00|5622.63|5621.93|5623.01|5622.31|5623.01|5622.31|5622.51|5621.81|85
1726471990000|2024-09-16 07:33:10|5622.88|5622.18|5622.76|5622.06|5622.88|5622.18|5622.76|5622.06|4
1726472000000|2024-09-16 07:33:20|5622.88|5622.18|5623.01|5622.31|5623.01|5622.31|5622.76|5622.06|23
1726472010000|2024-09-16 07:33:30|||||||||3
1726472020000|2024-09-16 07:33:40|5622.76|5622.06|5622.76|5622.06|5622.76|5622.06|5622.76|5622.06|23
1726472040000|2024-09-16 07:34:00|5622.63|5621.93|5622.51|5621.81|5622.63|5621.93|5622.51|5621.81|24
1726472050000|2024-09-16 07:34:10|5622.76|5622.06|5622.76|5622.06|5622.76|5622.06|5622.76|5622.06|3
1726472060000|2024-09-16 07:34:20|||||||||6
1726472070000|2024-09-16 07:34:30|5623.01|5622.31|5622.88|5622.18|5623.01|5622.31|5622.76|5622.06|42
1726472080000|2024-09-16 07:34:40|5622.76|5622.06|5622.76|5622.06|5623.01|5622.31|5622.76|5622.06|29
1726472090000|2024-09-16 07:34:50|5622.88|5622.18|5623.01|5622.31|5623.01|5622.31|5622.88|5622.18|5
1726472100000|2024-09-16 07:35:00|5622.88|5622.18|5622.76|5622.06|5623.01|5622.31|5622.76|5622.06|57
1726472110000|2024-09-16 07:35:10|5622.88|5622.18|5623.01|5622.31|5623.01|5622.31|5622.88|5622.18|6
1726472120000|2024-09-16 07:35:20|||||||||186
1726472130000|2024-09-16 07:35:30|5622.88|5622.18|5622.51|5621.81|5622.88|5622.18|5622.51|5621.81|25
1726472140000|2024-09-16 07:35:40|5622.38|5621.68|5622.26|5621.56|5622.38|5621.68|5622.26|5621.56|9
1726472150000|2024-09-16 07:35:50|||||||||3
1726472160000|2024-09-16 07:36:00|5622.01|5621.31|5622.26|5621.56|5622.26|5621.56|5622.01|5621.31|11
1726472170000|2024-09-16 07:36:10|5622.13|5621.43|5622.01|5621.31|5622.13|5621.43|5622.01|5621.31|4
1726472180000|2024-09-16 07:36:20|5621.88|5621.18|5622.01|5621.31|5622.01|5621.31|5621.76|5621.06|63
1726472190000|2024-09-16 07:36:30|5621.88|5621.18|5622.01|5621.31|5622.01|5621.31|5621.76|5621.06|8
1726472200000|2024-09-16 07:36:40|5621.88|5621.18|5622.01|5621.31|5622.01|5621.31|5621.88|5621.18|1
1726472210000|2024-09-16 07:36:50|5622.26|5621.56|5622.13|5621.43|5622.26|5621.56|5622.13|5621.43|7
1726472220000|2024-09-16 07:37:00|5622.26|5621.56|5622.51|5621.81|5622.76|5622.06|5622.13|5621.43|18
1726472230000|2024-09-16 07:37:10|5622.76|5622.06|5622.76|5622.06|5622.76|5622.06|5622.76|5622.06|56
1726472250000|2024-09-16 07:37:30|5622.63|5621.93|5622.38|5621.68|5622.76|5622.06|5622.26|5621.56|15
1726472260000|2024-09-16 07:37:40|5622.51|5621.81|5622.51|5621.81|5622.76|5622.06|5622.51|5621.81|5
1726472270000|2024-09-16 07:37:50|5622.76|5622.06|5622.76|5622.06|5622.76|5622.06|5622.63|5621.93|16
1726472280000|2024-09-16 07:38:00|5623.01|5622.31|5623.26|5622.56|5623.26|5622.56|5623.01|5622.31|19
1726472300000|2024-09-16 07:38:20|5623.13|5622.43|5623.26|5622.56|5623.26|5622.56|5623.01|5622.31|20
1726472320000|2024-09-16 07:38:40|||||||||47
1726472330000|2024-09-16 07:38:50|5623.01|5622.31|5623.13|5622.43|5623.26|5622.56|5623.01|5622.31|9
1726472340000|2024-09-16 07:39:00|5623.26|5622.56|5622.51|5621.81|5623.26|5622.56|5622.51|5621.81|11
1726472350000|2024-09-16 07:39:10|5622.63|5621.93|5622.88|5622.18|5622.88|5622.18|5622.51|5621.81|23
1726472360000|2024-09-16 07:39:20|5623.01|5622.31|5622.76|5622.06|5623.01|5622.31|5622.76|5622.06|2
1726472370000|2024-09-16 07:39:30|5623.01|5622.31|5622.76|5622.06|5623.01|5622.31|5622.76|5622.06|69
1726472380000|2024-09-16 07:39:40|5622.63|5621.93|5622.76|5622.06|5622.88|5622.18|5622.63|5621.93|18
1726472390000|2024-09-16 07:39:50|5622.88|5622.18|5622.76|5622.06|5623.01|5622.31|5622.76|5622.06|1
1726472400000|2024-09-16 07:40:00|5622.63|5621.93|5623.26|5622.56|5623.26|5622.56|5622.51|5621.81|12
1726472410000|2024-09-16 07:40:10|5623.01|5622.31|5623.26|5622.56|5623.26|5622.56|5623.01|5622.31|4
1726472420000|2024-09-16 07:40:20|5623.13|5622.43|5623.26|5622.56|5623.26|5622.56|5623.01|5622.31|0
1726472430000|2024-09-16 07:40:30|5623.13|5622.43|5623.01|5622.31|5623.26|5622.56|5623.01|5622.31|13
1726472440000|2024-09-16 07:40:40|5622.88|5622.18|5622.88|5622.18|5623.01|5622.31|5622.88|5622.18|1
1726472450000|2024-09-16 07:40:50|5623.01|5622.31|5622.76|5622.06|5623.01|5622.31|5622.76|5622.06|2
1726472460000|2024-09-16 07:41:00|5622.88|5622.18|5623.01|5622.31|5623.26|5622.56|5622.88|5622.18|21
1726472470000|2024-09-16 07:41:10|5623.13|5622.43|5623.26|5622.56|5623.26|5622.56|5623.13|5622.43|4
1726472480000|2024-09-16 07:41:20|5623.38|5622.68|5623.76|5623.06|5623.76|5623.06|5623.38|5622.68|8
1726472490000|2024-09-16 07:41:30|5623.63|5622.93|5623.76|5623.06|5623.76|5623.06|5623.63|5622.93|3
1726472500000|2024-09-16 07:41:40|||||||||10
1726472510000|2024-09-16 07:41:50|5623.63|5622.93|5623.76|5623.06|5623.76|5623.06|5623.63|5622.93|13
1726472520000|2024-09-16 07:42:00|5623.63|5622.93|5623.76|5623.06|5623.76|5623.06|5623.63|5622.93|14
1726472530000|2024-09-16 07:42:10|||||||||3
1726472540000|2024-09-16 07:42:20|5624.01|5623.31|5624.26|5623.56|5624.26|5623.56|5624.01|5623.31|28
1726472550000|2024-09-16 07:42:30|5624.13|5623.43|5624.01|5623.31|5624.26|5623.56|5624.01|5623.31|23
1726472560000|2024-09-16 07:42:40|5623.76|5623.06|5623.63|5622.93|5623.76|5623.06|5623.51|5622.81|8
1726472570000|2024-09-16 07:42:50|5623.51|5622.81|5623.63|5622.93|5623.76|5623.06|5623.51|5622.81|1
1726472580000|2024-09-16 07:43:00|5623.76|5623.06|5623.51|5622.81|5623.76|5623.06|5623.51|5622.81|4
1726472590000|2024-09-16 07:43:10|||||||||2
1726472610000|2024-09-16 07:43:30|5623.38|5622.68|5623.26|5622.56|5623.38|5622.68|5623.26|5622.56|55
1726472620000|2024-09-16 07:43:40|5623.13|5622.43|5623.13|5622.43|5623.26|5622.56|5623.01|5622.31|4
1726472630000|2024-09-16 07:43:50|5623.01|5622.31|5623.26|5622.56|5623.26|5622.56|5623.01|5622.31|5
1726472640000|2024-09-16 07:44:00|5623.13|5622.43|5623.76|5623.06|5623.76|5623.06|5623.01|5622.31|19
1726472650000|2024-09-16 07:44:10|5623.63|5622.93|5623.76|5623.06|5623.76|5623.06|5623.63|5622.93|17
1726472660000|2024-09-16 07:44:20|5623.88|5623.18|5624.01|5623.31|5624.13|5623.43|5623.76|5623.06|14
1726472670000|2024-09-16 07:44:30|5624.13|5623.43|5624.01|5623.31|5624.13|5623.43|5623.76|5623.06|9
1726472680000|2024-09-16 07:44:40|5624.13|5623.43|5624.01|5623.31|5624.26|5623.56|5624.01|5623.31|42
1726472700000|2024-09-16 07:45:00|||||||||127
1726472710000|2024-09-16 07:45:10|5624.13|5623.43|5624.01|5623.31|5624.13|5623.43|5624.01|5623.31|62
1726472720000|2024-09-16 07:45:20|5624.13|5623.43|5624.26|5623.56|5624.26|5623.56|5624.13|5623.43|47
1726472730000|2024-09-16 07:45:30|5624.01|5623.31|5624.01|5623.31|5624.01|5623.31|5624.01|5623.31|12
1726472740000|2024-09-16 07:45:40|5624.13|5623.43|5624.26|5623.56|5624.26|5623.56|5624.13|5623.43|60
1726472750000|2024-09-16 07:45:50|||||||||8
1726472760000|2024-09-16 07:46:00|5624.38|5623.68|5624.38|5623.68|5624.38|5623.68|5624.26|5623.56|7
1726472770000|2024-09-16 07:46:10|5624.26|5623.56|5624.26|5623.56|5624.26|5623.56|5624.26|5623.56|1
1726472780000|2024-09-16 07:46:20|5624.38|5623.68|5624.88|5624.18|5625.01|5624.31|5624.26|5623.56|34
1726472790000|2024-09-16 07:46:30|5624.76|5624.06|5624.76|5624.06|5624.76|5624.06|5624.76|5624.06|1
1726472800000|2024-09-16 07:46:40|5624.88|5624.18|5624.76|5624.06|5625.01|5624.31|5624.76|5624.06|14
1726472820000|2024-09-16 07:47:00|5624.88|5624.18|5625.01|5624.31|5625.01|5624.31|5624.88|5624.18|1
1726472830000|2024-09-16 07:47:10|5625.13|5624.43|5625.26|5624.56|5625.26|5624.56|5625.01|5624.31|18
1726472840000|2024-09-16 07:47:20|5625.13|5624.43|5625.26|5624.56|5625.26|5624.56|5625.01|5624.31|4
1726472850000|2024-09-16 07:47:30|5625.13|5624.43|5625.26|5624.56|5625.26|5624.56|5625.13|5624.43|12
1726472860000|2024-09-16 07:47:40|5625.13|5624.43|5625.26|5624.56|5625.26|5624.56|5625.01|5624.31|6
1726472870000|2024-09-16 07:47:50|5625.01|5624.31|5625.26|5624.56|5625.26|5624.56|5625.01|5624.31|4
1726472880000|2024-09-16 07:48:00|5625.13|5624.43|5625.51|5624.81|5625.51|5624.81|5625.13|5624.43|46
1726472890000|2024-09-16 07:48:10|5625.26|5624.56|5625.51|5624.81|5625.51|5624.81|5625.26|5624.56|21
1726472910000|2024-09-16 07:48:30|||||||||4
1726472920000|2024-09-16 07:48:40|||||||||17
1726472930000|2024-09-16 07:48:50|5625.01|5624.31|5624.76|5624.06|5625.01|5624.31|5624.76|5624.06|91
1726472940000|2024-09-16 07:49:00|5625.01|5624.31|5625.01|5624.31|5625.01|5624.31|5624.51|5623.81|30
1726472950000|2024-09-16 07:49:10|5625.26|5624.56|5625.26|5624.56|5625.26|5624.56|5625.26|5624.56|30
1726472960000|2024-09-16 07:49:20|5625.13|5624.43|5625.26|5624.56|5625.26|5624.56|5625.13|5624.43|7
1726472970000|2024-09-16 07:49:30|5625.13|5624.43|5625.26|5624.56|5625.26|5624.56|5625.01|5624.31|239
1726472980000|2024-09-16 07:49:40|5625.51|5624.81|5625.26|5624.56|5625.51|5624.81|5625.26|5624.56|50
1726472990000|2024-09-16 07:49:50|5625.38|5624.68|5625.38|5624.68|5625.38|5624.68|5625.26|5624.56|23
1726473000000|2024-09-16 07:50:00|5625.26|5624.56|5625.13|5624.43|5625.26|5624.56|5625.01|5624.31|18
1726473010000|2024-09-16 07:50:10|5625.26|5624.56|5625.01|5624.31|5625.26|5624.56|5625.01|5624.31|0
1726473030000|2024-09-16 07:50:30|||||||||101
1726473040000|2024-09-16 07:50:40|5625.13|5624.43|5625.01|5624.31|5625.26|5624.56|5625.01|5624.31|32
1726473050000|2024-09-16 07:50:50|5624.76|5624.06|5624.76|5624.06|5624.76|5624.06|5624.76|5624.06|1
1726473060000|2024-09-16 07:51:00|5624.88|5624.18|5624.76|5624.06|5624.88|5624.18|5624.76|5624.06|12
1726473070000|2024-09-16 07:51:10|5625.01|5624.31|5625.38|5624.68|5625.38|5624.68|5625.01|5624.31|18
1726473080000|2024-09-16 07:51:20|5625.51|5624.81|5625.76|5625.06|5625.76|5625.06|5625.51|5624.81|14
1726473090000|2024-09-16 07:51:30|||||||||97
1726473100000|2024-09-16 07:51:40|5625.51|5624.81|5625.26|5624.56|5625.51|5624.81|5625.01|5624.31|15
1726473110000|2024-09-16 07:51:50|5625.13|5624.43|5625.26|5624.56|5625.51|5624.81|5625.13|5624.43|1
1726473120000|2024-09-16 07:52:00|5625.13|5624.43|5625.26|5624.56|5625.26|5624.56|5625.01|5624.31|9
1726473130000|2024-09-16 07:52:10|5625.51|5624.81|5625.51|5624.81|5625.51|5624.81|5625.51|5624.81|27
1726473140000|2024-09-16 07:52:20|5625.63|5624.93|5625.63|5624.93|5625.63|5624.93|5625.63|5624.93|1
1726473150000|2024-09-16 07:52:30|5625.51|5624.81|5625.76|5625.06|5625.76|5625.06|5625.51|5624.81|6
1726473160000|2024-09-16 07:52:40|5625.51|5624.81|5625.51|5624.81|5625.63|5624.93|5625.51|5624.81|3
1726473170000|2024-09-16 07:52:50|5625.63|5624.93|5625.63|5624.93|5625.76|5625.06|5625.63|5624.93|3
1726473180000|2024-09-16 07:53:00|5625.76|5625.06|5625.51|5624.81|5625.76|5625.06|5625.51|5624.81|3
1726473190000|2024-09-16 07:53:10|5625.63|5624.93|5625.51|5624.81|5625.63|5624.93|5625.51|5624.81|4
1726473200000|2024-09-16 07:53:20|5625.63|5624.93|5625.76|5625.06|5625.76|5625.06|5625.51|5624.81|13
1726473210000|2024-09-16 07:53:30|5625.63|5624.93|5625.76|5625.06|5625.76|5625.06|5625.51|5624.81|11
1726473220000|2024-09-16 07:53:40|5625.63|5624.93|5625.63|5624.93|5625.76|5625.06|5625.51|5624.81|12
1726473230000|2024-09-16 07:53:50|5625.76|5625.06|5625.76|5625.06|5625.76|5625.06|5625.51|5624.81|1
1726473240000|2024-09-16 07:54:00|5626.01|5625.31|5626.01|5625.31|5626.01|5625.31|5626.01|5625.31|21
1726473250000|2024-09-16 07:54:10|||||||||560
1726473260000|2024-09-16 07:54:20|5626.26|5625.56|5626.26|5625.56|5626.26|5625.56|5626.26|5625.56|37
1726473270000|2024-09-16 07:54:30|||||||||3
1726473280000|2024-09-16 07:54:40|5626.38|5625.68|5627.01|5626.31|5627.01|5626.31|5626.38|5625.68|394
1726473290000|2024-09-16 07:54:50|5627.26|5626.56|5627.26|5626.56|5627.26|5626.56|5627.13|5626.43|13
1726473300000|2024-09-16 07:55:00|5627.01|5626.31|5626.76|5626.06|5627.01|5626.31|5626.76|5626.06|16
1726473310000|2024-09-16 07:55:10|5626.88|5626.18|5626.88|5626.18|5626.88|5626.18|5626.76|5626.06|8
1726473320000|2024-09-16 07:55:20|5626.76|5626.06|5626.76|5626.06|5626.76|5626.06|5626.38|5625.68|66
1726473330000|2024-09-16 07:55:30|5626.51|5625.81|5626.38|5625.68|5626.51|5625.81|5626.26|5625.56|31
1726473340000|2024-09-16 07:55:40|5626.51|5625.81|5626.76|5626.06|5626.76|5626.06|5626.51|5625.81|197
1726473350000|2024-09-16 07:55:50|5626.63|5625.93|5626.63|5625.93|5626.76|5626.06|5626.51|5625.81|31
1726473360000|2024-09-16 07:56:00|5626.51|5625.81|5627.01|5626.31|5627.13|5626.43|5626.38|5625.68|35
1726473370000|2024-09-16 07:56:10|5626.76|5626.06|5626.76|5626.06|5626.76|5626.06|5626.51|5625.81|25
1726473380000|2024-09-16 07:56:20|5626.88|5626.18|5627.26|5626.56|5627.26|5626.56|5626.88|5626.18|6
1726473400000|2024-09-16 07:56:40|||||||||1
1726473410000|2024-09-16 07:56:50|5627.38|5626.68|5627.51|5626.81|5627.51|5626.81|5627.01|5626.31|85
1726473420000|2024-09-16 07:57:00|5627.38|5626.68|5627.51|5626.81|5627.51|5626.81|5627.38|5626.68|6
1726473430000|2024-09-16 07:57:10|5627.26|5626.56|5628.38|5627.68|5628.38|5627.68|5627.26|5626.56|89
1726473440000|2024-09-16 07:57:20|5628.26|5627.56|5628.26|5627.56|5628.26|5627.56|5628.26|5627.56|21
1726473450000|2024-09-16 07:57:30|||||||||2
1726473460000|2024-09-16 07:57:40|||||||||1
1726473470000|2024-09-16 07:57:50|5628.13|5627.43|5628.26|5627.56|5628.26|5627.56|5628.01|5627.31|28
1726473480000|2024-09-16 07:58:00|5628.13|5627.43|5628.13|5627.43|5628.26|5627.56|5628.13|5627.43|5
1726473490000|2024-09-16 07:58:10|5628.01|5627.31|5628.13|5627.43|5628.26|5627.56|5628.01|5627.31|152
1726473500000|2024-09-16 07:58:20|5628.26|5627.56|5628.26|5627.56|5628.26|5627.56|5628.01|5627.31|271
1726473510000|2024-09-16 07:58:30|5628.01|5627.31|5628.26|5627.56|5628.26|5627.56|5628.01|5627.31|4
1726473520000|2024-09-16 07:58:40|5628.51|5627.81|5628.26|5627.56|5628.51|5627.81|5628.26|5627.56|580
1726473530000|2024-09-16 07:58:50|5628.51|5627.81|5628.51|5627.81|5628.51|5627.81|5628.38|5627.68|3
1726473540000|2024-09-16 07:59:00|5628.38|5627.68|5628.26|5627.56|5628.38|5627.68|5628.26|5627.56|9
1726473550000|2024-09-16 07:59:10|5628.01|5627.31|5628.26|5627.56|5628.26|5627.56|5628.01|5627.31|7
1726473560000|2024-09-16 07:59:20|5628.13|5627.43|5628.01|5627.31|5628.13|5627.43|5628.01|5627.31|11
1726473570000|2024-09-16 07:59:30|5628.26|5627.56|5628.13|5627.43|5628.26|5627.56|5628.01|5627.31|22
1726473580000|2024-09-16 07:59:40|5628.01|5627.31|5628.01|5627.31|5628.01|5627.31|5628.01|5627.31|6
1726473590000|2024-09-16 07:59:50|5628.13|5627.43|5628.26|5627.56|5628.26|5627.56|5628.01|5627.31|18
1726473600000|2024-09-16 08:00:00|5628.38|5627.68|5627.26|5626.56|5628.38|5627.68|5627.26|5626.56|48
1726473610000|2024-09-16 08:00:10|5627.38|5626.68|5627.13|5626.43|5627.51|5626.81|5627.01|5626.31|164
1726473620000|2024-09-16 08:00:20|5627.26|5626.56|5626.76|5626.06|5627.51|5626.81|5626.76|5626.06|55
1726473630000|2024-09-16 08:00:30|5626.88|5626.18|5626.76|5626.06|5627.01|5626.31|5626.51|5625.81|33
1726473640000|2024-09-16 08:00:40|5626.88|5626.18|5626.76|5626.06|5627.01|5626.31|5626.76|5626.06|13
1726473650000|2024-09-16 08:00:50|5626.88|5626.18|5627.01|5626.31|5627.01|5626.31|5626.76|5626.06|3
1726473660000|2024-09-16 08:01:00|5626.88|5626.18|5627.51|5626.81|5627.76|5627.06|5626.76|5626.06|17
1726473670000|2024-09-16 08:01:10|5627.63|5626.93|5627.76|5627.06|5627.76|5627.06|5627.26|5626.56|38
1726473680000|2024-09-16 08:01:20|5627.88|5627.18|5627.51|5626.81|5627.88|5627.18|5627.51|5626.81|13
1726473690000|2024-09-16 08:01:30|5627.63|5626.93|5627.76|5627.06|5628.01|5627.31|5627.63|5626.93|15
1726473700000|2024-09-16 08:01:40|5627.88|5627.18|5628.01|5627.31|5628.01|5627.31|5627.76|5627.06|13
1726473710000|2024-09-16 08:01:50|5627.88|5627.18|5627.76|5627.06|5627.88|5627.18|5627.76|5627.06|44
1726473720000|2024-09-16 08:02:00|5627.51|5626.81|5627.51|5626.81|5627.51|5626.81|5627.51|5626.81|36
1726473730000|2024-09-16 08:02:10|5627.63|5626.93|5628.01|5627.31|5628.01|5627.31|5627.51|5626.81|31
1726473740000|2024-09-16 08:02:20|5628.26|5627.56|5628.51|5627.81|5628.76|5628.06|5628.13|5627.43|52
1726473750000|2024-09-16 08:02:30|5628.63|5627.93|5628.63|5627.93|5628.76|5628.06|5628.51|5627.81|21
1726473760000|2024-09-16 08:02:40|5628.88|5628.18|5628.76|5628.06|5629.01|5628.31|5628.76|5628.06|73
1726473770000|2024-09-16 08:02:50|5628.88|5628.18|5629.01|5628.31|5629.26|5628.56|5628.76|5628.06|57
1726473780000|2024-09-16 08:03:00|5628.76|5628.06|5628.51|5627.81|5628.76|5628.06|5628.51|5627.81|41
1726473790000|2024-09-16 08:03:10|5628.63|5627.93|5628.88|5628.18|5628.88|5628.18|5628.63|5627.93|32
1726473800000|2024-09-16 08:03:20|5628.76|5628.06|5629.26|5628.56|5629.26|5628.56|5628.76|5628.06|25
1726473810000|2024-09-16 08:03:30|5629.38|5628.68|5629.26|5628.56|5629.51|5628.81|5629.26|5628.56|34
1726473820000|2024-09-16 08:03:40|5629.38|5628.68|5629.76|5629.06|5629.76|5629.06|5629.38|5628.68|43
1726473830000|2024-09-16 08:03:50|5629.51|5628.81|5629.51|5628.81|5629.63|5628.93|5629.51|5628.81|28
1726473840000|2024-09-16 08:04:00|5629.76|5629.06|5629.76|5629.06|5630.01|5629.31|5629.76|5629.06|29
1726473850000|2024-09-16 08:04:10|5629.88|5629.18|5630.51|5629.81|5630.51|5629.81|5629.88|5629.18|93
1726473860000|2024-09-16 08:04:20|5630.63|5629.93|5631.26|5630.56|5631.51|5630.81|5630.63|5629.93|171
1726473870000|2024-09-16 08:04:30|5631.38|5630.68|5631.51|5630.81|5631.63|5630.93|5631.26|5630.56|73
1726473880000|2024-09-16 08:04:40|5631.63|5630.93|5631.51|5630.81|5631.63|5630.93|5631.51|5630.81|14
1726473890000|2024-09-16 08:04:50|||||||||10
1726473900000|2024-09-16 08:05:00|5631.63|5630.93|5631.01|5630.31|5631.63|5630.93|5631.01|5630.31|79
1726473910000|2024-09-16 08:05:10|5631.26|5630.56|5631.51|5630.81|5631.51|5630.81|5631.26|5630.56|15
1726473920000|2024-09-16 08:05:20|5631.26|5630.56|5631.76|5631.06|5631.76|5631.06|5631.26|5630.56|44
1726473930000|2024-09-16 08:05:30|5631.51|5630.81|5631.26|5630.56|5631.51|5630.81|5631.26|5630.56|59
1726473940000|2024-09-16 08:05:40|5631.38|5630.68|5631.51|5630.81|5631.51|5630.81|5631.26|5630.56|4
1726473950000|2024-09-16 08:05:50|5631.63|5630.93|5631.51|5630.81|5631.63|5630.93|5631.51|5630.81|12
1726473960000|2024-09-16 08:06:00|5631.26|5630.56|5630.76|5630.06|5631.26|5630.56|5630.76|5630.06|593
1726473970000|2024-09-16 08:06:10|5630.63|5629.93|5630.51|5629.81|5630.76|5630.06|5630.51|5629.81|22
1726473980000|2024-09-16 08:06:20|5630.63|5629.93|5630.51|5629.81|5630.63|5629.93|5630.26|5629.56|21
1726473990000|2024-09-16 08:06:30|5630.63|5629.93|5630.76|5630.06|5630.76|5630.06|5630.63|5629.93|8
1726474000000|2024-09-16 08:06:40|5630.63|5629.93|5630.76|5630.06|5630.76|5630.06|5630.51|5629.81|79
1726474010000|2024-09-16 08:06:50|5630.63|5629.93|5630.51|5629.81|5630.76|5630.06|5630.51|5629.81|7
1726474020000|2024-09-16 08:07:00|5630.63|5629.93|5631.01|5630.31|5631.13|5630.43|5630.63|5629.93|37
1726474030000|2024-09-16 08:07:10|5631.13|5630.43|5631.01|5630.31|5631.13|5630.43|5631.01|5630.31|10
1726474040000|2024-09-16 08:07:20|5631.26|5630.56|5631.51|5630.81|5631.51|5630.81|5631.26|5630.56|34
1726474050000|2024-09-16 08:07:30|5631.38|5630.68|5631.26|5630.56|5631.38|5630.68|5631.26|5630.56|10
1726474060000|2024-09-16 08:07:40|5631.01|5630.31|5630.26|5629.56|5631.01|5630.31|5630.26|5629.56|50
1726474070000|2024-09-16 08:07:50|5630.51|5629.81|5630.51|5629.81|5630.51|5629.81|5630.51|5629.81|16
1726474080000|2024-09-16 08:08:00|5630.38|5629.68|5629.76|5629.06|5630.38|5629.68|5629.76|5629.06|36
1726474090000|2024-09-16 08:08:10|5630.01|5629.31|5630.76|5630.06|5631.01|5630.31|5630.01|5629.31|34
1726474100000|2024-09-16 08:08:20|5630.88|5630.18|5631.01|5630.31|5631.01|5630.31|5630.76|5630.06|15
1726474110000|2024-09-16 08:08:30|5630.88|5630.18|5630.88|5630.18|5631.01|5630.31|5630.88|5630.18|8
1726474120000|2024-09-16 08:08:40|5631.01|5630.31|5631.01|5630.31|5631.01|5630.31|5630.88|5630.18|15
1726474130000|2024-09-16 08:08:50|5630.88|5630.18|5630.88|5630.18|5630.88|5630.18|5630.76|5630.06|5
1726474140000|2024-09-16 08:09:00|5630.76|5630.06|5630.26|5629.56|5630.76|5630.06|5630.01|5629.31|29
1726474150000|2024-09-16 08:09:10|5630.51|5629.81|5630.76|5630.06|5630.76|5630.06|5630.51|5629.81|18
1726474160000|2024-09-16 08:09:20|5631.01|5630.31|5631.01|5630.31|5631.01|5630.31|5630.76|5630.06|135
1726474170000|2024-09-16 08:09:30|5630.88|5630.18|5631.01|5630.31|5631.01|5630.31|5630.76|5630.06|9
1726474180000|2024-09-16 08:09:40|5630.76|5630.06|5630.51|5629.81|5630.76|5630.06|5630.51|5629.81|15
1726474190000|2024-09-16 08:09:50|5630.26|5629.56|5630.26|5629.56|5630.38|5629.68|5629.76|5629.06|35
1726474200000|2024-09-16 08:10:00|5630.38|5629.68|5630.38|5629.68|5630.51|5629.81|5630.26|5629.56|2
1726474210000|2024-09-16 08:10:10|5630.26|5629.56|5630.76|5630.06|5630.76|5630.06|5630.26|5629.56|1145
1726474230000|2024-09-16 08:10:30|5630.88|5630.18|5630.76|5630.06|5631.01|5630.31|5630.76|5630.06|62
1726474240000|2024-09-16 08:10:40|5630.88|5630.18|5630.76|5630.06|5630.88|5630.18|5630.76|5630.06|9
1726474250000|2024-09-16 08:10:50|5630.88|5630.18|5630.76|5630.06|5630.88|5630.18|5630.51|5629.81|14
1726474260000|2024-09-16 08:11:00|5630.63|5629.93|5630.26|5629.56|5630.76|5630.06|5630.26|5629.56|409
1726474270000|2024-09-16 08:11:10|5630.13|5629.43|5630.26|5629.56|5630.26|5629.56|5630.13|5629.43|2
1726474280000|2024-09-16 08:11:20|5630.38|5629.68|5629.76|5629.06|5630.38|5629.68|5629.76|5629.06|39
1726474290000|2024-09-16 08:11:30|5629.51|5628.81|5629.63|5628.93|5629.76|5629.06|5629.51|5628.81|23
1726474300000|2024-09-16 08:11:40|5629.76|5629.06|5629.63|5628.93|5629.76|5629.06|5629.51|5628.81|4
1726474310000|2024-09-16 08:11:50|5629.51|5628.81|5630.01|5629.31|5630.01|5629.31|5629.51|5628.81|15
1726474320000|2024-09-16 08:12:00|5629.88|5629.18|5629.76|5629.06|5630.01|5629.31|5629.76|5629.06|16
1726474330000|2024-09-16 08:12:10|5629.88|5629.18|5629.76|5629.06|5629.88|5629.18|5629.76|5629.06|1
1726474340000|2024-09-16 08:12:20|5629.88|5629.18|5629.76|5629.06|5629.88|5629.18|5629.76|5629.06|56
1726474350000|2024-09-16 08:12:30|5629.88|5629.18|5630.01|5629.31|5630.13|5629.43|5629.88|5629.18|1
1726474360000|2024-09-16 08:12:40|||||||||7
1726474370000|2024-09-16 08:12:50|||||||||43
1726474380000|2024-09-16 08:13:00|5629.76|5629.06|5629.51|5628.81|5629.76|5629.06|5629.38|5628.68|46
1726474390000|2024-09-16 08:13:10|5629.38|5628.68|5629.26|5628.56|5629.51|5628.81|5629.26|5628.56|4
1726474400000|2024-09-16 08:13:20|5629.38|5628.68|5630.26|5629.56|5630.26|5629.56|5629.26|5628.56|27
1726474410000|2024-09-16 08:13:30|||||||||8
1726474420000|2024-09-16 08:13:40|||||||||1
1726474430000|2024-09-16 08:13:50|5630.51|5629.81|5630.51|5629.81|5630.51|5629.81|5630.51|5629.81|11
1726474440000|2024-09-16 08:14:00|5630.38|5629.68|5630.01|5629.31|5630.51|5629.81|5630.01|5629.31|17
1726474450000|2024-09-16 08:14:10|5630.13|5629.43|5630.26|5629.56|5630.26|5629.56|5630.01|5629.31|25
1726474460000|2024-09-16 08:14:20|5630.13|5629.43|5630.13|5629.43|5630.26|5629.56|5630.01|5629.31|14
1726474470000|2024-09-16 08:14:30|5630.26|5629.56|5630.26|5629.56|5630.26|5629.56|5630.01|5629.31|10
1726474480000|2024-09-16 08:14:40|5630.38|5629.68|5630.26|5629.56|5630.38|5629.68|5630.26|5629.56|6
1726474490000|2024-09-16 08:14:50|5630.01|5629.31|5630.13|5629.43|5630.13|5629.43|5630.01|5629.31|31
1726474500000|2024-09-16 08:15:00|5630.01|5629.31|5630.26|5629.56|5630.26|5629.56|5629.76|5629.06|6
1726474510000|2024-09-16 08:15:10|5630.13|5629.43|5630.01|5629.31|5630.26|5629.56|5630.01|5629.31|208
1726474520000|2024-09-16 08:15:20|5630.13|5629.43|5630.13|5629.43|5630.13|5629.43|5630.13|5629.43|56
1726474530000|2024-09-16 08:15:30|5630.26|5629.56|5629.51|5628.81|5630.26|5629.56|5629.51|5628.81|32
1726474540000|2024-09-16 08:15:40|5629.76|5629.06|5629.51|5628.81|5629.76|5629.06|5629.51|5628.81|9
1726474560000|2024-09-16 08:16:00|5629.63|5628.93|5629.76|5629.06|5629.76|5629.06|5629.63|5628.93|9
1726474570000|2024-09-16 08:16:10|5630.01|5629.31|5630.26|5629.56|5630.26|5629.56|5629.76|5629.06|12
1726474580000|2024-09-16 08:16:20|5630.51|5629.81|5630.51|5629.81|5630.51|5629.81|5630.51|5629.81|102
1726474590000|2024-09-16 08:16:30|5630.38|5629.68|5630.26|5629.56|5630.38|5629.68|5630.01|5629.31|736
1726474600000|2024-09-16 08:16:40|5630.51|5629.81|5630.26|5629.56|5630.51|5629.81|5630.26|5629.56|23
1726474610000|2024-09-16 08:16:50|5630.01|5629.31|5630.13|5629.43|5630.38|5629.68|5630.01|5629.31|358
1726474620000|2024-09-16 08:17:00|5630.26|5629.56|5629.76|5629.06|5630.26|5629.56|5629.76|5629.06|51
1726474630000|2024-09-16 08:17:10|5629.88|5629.18|5630.01|5629.31|5630.01|5629.31|5629.76|5629.06|12
1726474640000|2024-09-16 08:17:20|||||||||8
1726474650000|2024-09-16 08:17:30|5630.13|5629.43|5630.13|5629.43|5630.13|5629.43|5630.13|5629.43|1
1726474660000|2024-09-16 08:17:40|5630.26|5629.56|5630.38|5629.68|5630.51|5629.81|5630.01|5629.31|9
1726474670000|2024-09-16 08:17:50|5630.26|5629.56|5630.26|5629.56|5630.38|5629.68|5630.26|5629.56|7
1726474680000|2024-09-16 08:18:00|5630.38|5629.68|5630.26|5629.56|5630.51|5629.81|5630.26|5629.56|7
1726474690000|2024-09-16 08:18:10|5630.38|5629.68|5630.26|5629.56|5630.38|5629.68|5630.26|5629.56|7
1726474700000|2024-09-16 08:18:20|5630.51|5629.81|5630.26|5629.56|5630.51|5629.81|5630.01|5629.31|17
1726474710000|2024-09-16 08:18:30|||||||||9
1726474720000|2024-09-16 08:18:40|5630.01|5629.31|5630.01|5629.31|5630.01|5629.31|5630.01|5629.31|6
1726474730000|2024-09-16 08:18:50|||||||||50
1726474740000|2024-09-16 08:19:00|5629.88|5629.18|5630.01|5629.31|5630.01|5629.31|5629.76|5629.06|16
1726474750000|2024-09-16 08:19:10|5629.88|5629.18|5630.26|5629.56|5630.51|5629.81|5629.76|5629.06|33
1726474760000|2024-09-16 08:19:20|5630.13|5629.43|5630.13|5629.43|5630.26|5629.56|5630.13|5629.43|12
1726474770000|2024-09-16 08:19:30|5630.26|5629.56|5630.26|5629.56|5630.26|5629.56|5630.01|5629.31|5
1726474780000|2024-09-16 08:19:40|5630.13|5629.43|5630.13|5629.43|5630.26|5629.56|5630.01|5629.31|1
1726474790000|2024-09-16 08:19:50|5630.26|5629.56|5630.26|5629.56|5630.26|5629.56|5630.01|5629.31|106
1726474800000|2024-09-16 08:20:00|5630.38|5629.68|5630.76|5630.06|5630.76|5630.06|5630.26|5629.56|17
1726474810000|2024-09-16 08:20:10|||||||||726
1726474820000|2024-09-16 08:20:20|5630.51|5629.81|5630.51|5629.81|5630.51|5629.81|5630.51|5629.81|98
1726474830000|2024-09-16 08:20:30|5630.63|5629.93|5630.51|5629.81|5630.63|5629.93|5630.26|5629.56|21
1726474840000|2024-09-16 08:20:40|5630.38|5629.68|5630.26|5629.56|5630.51|5629.81|5630.26|5629.56|7
1726474850000|2024-09-16 08:20:50|5630.38|5629.68|5630.51|5629.81|5630.51|5629.81|5630.38|5629.68|9
1726474860000|2024-09-16 08:21:00|5630.76|5630.06|5630.51|5629.81|5630.76|5630.06|5630.51|5629.81|24
1726474870000|2024-09-16 08:21:10|5630.38|5629.68|5630.51|5629.81|5630.51|5629.81|5630.38|5629.68|44
1726474880000|2024-09-16 08:21:20|5630.38|5629.68|5630.26|5629.56|5630.38|5629.68|5630.01|5629.31|15
1726474890000|2024-09-16 08:21:30|5630.38|5629.68|5630.51|5629.81|5630.51|5629.81|5630.26|5629.56|45
1726474900000|2024-09-16 08:21:40|5630.63|5629.93|5630.51|5629.81|5630.76|5630.06|5630.51|5629.81|8
1726474910000|2024-09-16 08:21:50|5630.76|5630.06|5630.76|5630.06|5630.88|5630.18|5630.76|5630.06|18
1726474920000|2024-09-16 08:22:00|5630.88|5630.18|5631.01|5630.31|5631.01|5630.31|5630.51|5629.81|35
1726474930000|2024-09-16 08:22:10|5631.26|5630.56|5631.26|5630.56|5631.26|5630.56|5631.01|5630.31|41
1726474940000|2024-09-16 08:22:20|5631.01|5630.31|5631.01|5630.31|5631.26|5630.56|5631.01|5630.31|7
1726474950000|2024-09-16 08:22:30|||||||||3
1726474960000|2024-09-16 08:22:40|5630.88|5630.18|5630.76|5630.06|5630.88|5630.18|5630.76|5630.06|11
1726474970000|2024-09-16 08:22:50|5630.88|5630.18|5631.01|5630.31|5631.01|5630.31|5630.88|5630.18|10
1726474980000|2024-09-16 08:23:00|5630.88|5630.18|5631.01|5630.31|5631.01|5630.31|5630.76|5630.06|24
1726474990000|2024-09-16 08:23:10|5630.76|5630.06|5630.76|5630.06|5630.76|5630.06|5630.76|5630.06|14
1726475000000|2024-09-16 08:23:20|5631.01|5630.31|5631.01|5630.31|5631.01|5630.31|5630.76|5630.06|16
1726475010000|2024-09-16 08:23:30|||||||||4
1726475020000|2024-09-16 08:23:40|5630.88|5630.18|5631.26|5630.56|5631.26|5630.56|5630.76|5630.06|25
1726475030000|2024-09-16 08:23:50|5631.13|5630.43|5631.26|5630.56|5631.26|5630.56|5631.13|5630.43|10
1726475040000|2024-09-16 08:24:00|5631.51|5630.81|5631.51|5630.81|5631.51|5630.81|5631.51|5630.81|100
1726475050000|2024-09-16 08:24:10|5631.38|5630.68|5631.51|5630.81|5631.63|5630.93|5631.38|5630.68|50
1726475060000|2024-09-16 08:24:20|5631.63|5630.93|5631.51|5630.81|5631.63|5630.93|5631.51|5630.81|7
1726475070000|2024-09-16 08:24:30|5631.26|5630.56|5631.13|5630.43|5631.26|5630.56|5631.01|5630.31|27
1726475080000|2024-09-16 08:24:40|5631.01|5630.31|5631.63|5630.93|5631.76|5631.06|5631.01|5630.31|16
1726475090000|2024-09-16 08:24:50|5631.76|5631.06|5631.51|5630.81|5631.76|5631.06|5631.51|5630.81|12
1726475100000|2024-09-16 08:25:00|5631.63|5630.93|5631.51|5630.81|5631.76|5631.06|5631.51|5630.81|9
1726475110000|2024-09-16 08:25:10|5631.38|5630.68|5631.26|5630.56|5631.38|5630.68|5631.13|5630.43|16
1726475120000|2024-09-16 08:25:20|5631.13|5630.43|5631.26|5630.56|5631.26|5630.56|5631.01|5630.31|2
1726475130000|2024-09-16 08:25:30|5631.51|5630.81|5631.51|5630.81|5631.63|5630.93|5631.51|5630.81|19
1726475150000|2024-09-16 08:25:50|||||||||81
1726475160000|2024-09-16 08:26:00|5631.63|5630.93|5631.51|5630.81|5631.76|5631.06|5631.26|5630.56|33
1726475170000|2024-09-16 08:26:10|5631.63|5630.93|5631.51|5630.81|5631.63|5630.93|5631.51|5630.81|9
1726475180000|2024-09-16 08:26:20|5631.38|5630.68|5631.51|5630.81|5631.51|5630.81|5631.38|5630.68|10
1726475190000|2024-09-16 08:26:30|5631.76|5631.06|5631.63|5630.93|5631.76|5631.06|5631.63|5630.93|20
1726475200000|2024-09-16 08:26:40|5631.76|5631.06|5631.76|5631.06|5631.76|5631.06|5631.63|5630.93|6
1726475210000|2024-09-16 08:26:50|||||||||7
1726475220000|2024-09-16 08:27:00|||||||||13
1726475230000|2024-09-16 08:27:10|5631.51|5630.81|5631.51|5630.81|5631.51|5630.81|5631.51|5630.81|18
1726475240000|2024-09-16 08:27:20|5631.63|5630.93|5631.76|5631.06|5631.76|5631.06|5631.51|5630.81|17
1726475250000|2024-09-16 08:27:30|5632.01|5631.31|5632.13|5631.43|5632.26|5631.56|5632.01|5631.31|274
1726475260000|2024-09-16 08:27:40|5632.26|5631.56|5632.51|5631.81|5632.51|5631.81|5632.13|5631.43|18
1726475270000|2024-09-16 08:27:50|||||||||202
1726475280000|2024-09-16 08:28:00|5632.38|5631.68|5632.26|5631.56|5632.38|5631.68|5632.26|5631.56|29
1726475290000|2024-09-16 08:28:10|5632.38|5631.68|5632.26|5631.56|5632.38|5631.68|5632.26|5631.56|17
1726475300000|2024-09-16 08:28:20|5632.13|5631.43|5632.01|5631.31|5632.13|5631.43|5632.01|5631.31|7
1726475310000|2024-09-16 08:28:30|5631.76|5631.06|5631.76|5631.06|5631.76|5631.06|5631.76|5631.06|14
1726475320000|2024-09-16 08:28:40|||||||||1
1726475330000|2024-09-16 08:28:50|5631.88|5631.18|5631.76|5631.06|5632.01|5631.31|5631.76|5631.06|54
1726475340000|2024-09-16 08:29:00|5631.88|5631.18|5632.01|5631.31|5632.01|5631.31|5631.88|5631.18|5
1726475350000|2024-09-16 08:29:10|5631.51|5630.81|5631.26|5630.56|5631.76|5631.06|5631.26|5630.56|29
1726475360000|2024-09-16 08:29:20|5631.01|5630.31|5631.01|5630.31|5631.01|5630.31|5631.01|5630.31|253
1726475370000|2024-09-16 08:29:30|5630.88|5630.18|5631.01|5630.31|5631.01|5630.31|5630.88|5630.18|20
1726475380000|2024-09-16 08:29:40|5630.88|5630.18|5631.01|5630.31|5631.01|5630.31|5630.88|5630.18|10
1726475390000|2024-09-16 08:29:50|5630.76|5630.06|5631.13|5630.43|5631.26|5630.56|5630.76|5630.06|8
1726475400000|2024-09-16 08:30:00|5631.26|5630.56|5631.01|5630.31|5631.26|5630.56|5631.01|5630.31|6
1726475410000|2024-09-16 08:30:10|5631.13|5630.43|5631.01|5630.31|5631.13|5630.43|5631.01|5630.31|19
1726475420000|2024-09-16 08:30:20|5631.13|5630.43|5631.51|5630.81|5631.63|5630.93|5631.01|5630.31|24
1726475430000|2024-09-16 08:30:30|5631.38|5630.68|5631.26|5630.56|5631.51|5630.81|5631.26|5630.56|10
1726475440000|2024-09-16 08:30:40|5631.38|5630.68|5631.26|5630.56|5631.51|5630.81|5631.26|5630.56|335
1726475450000|2024-09-16 08:30:50|||||||||1
1726475470000|2024-09-16 08:31:10|5631.13|5630.43|5631.26|5630.56|5631.26|5630.56|5631.13|5630.43|406
1726475480000|2024-09-16 08:31:20|5631.13|5630.43|5631.01|5630.31|5631.13|5630.43|5631.01|5630.31|42
1726475490000|2024-09-16 08:31:30|5631.13|5630.43|5631.01|5630.31|5631.26|5630.56|5631.01|5630.31|20
1726475500000|2024-09-16 08:31:40|5631.13|5630.43|5631.26|5630.56|5631.26|5630.56|5631.13|5630.43|0
1726475510000|2024-09-16 08:31:50|5631.51|5630.81|5631.38|5630.68|5631.51|5630.81|5631.26|5630.56|17
1726475520000|2024-09-16 08:32:00|5631.51|5630.81|5631.26|5630.56|5631.51|5630.81|5631.26|5630.56|5
1726475530000|2024-09-16 08:32:10|5631.01|5630.31|5631.01|5630.31|5631.01|5630.31|5631.01|5630.31|94
1726475540000|2024-09-16 08:32:20|5631.13|5630.43|5631.01|5630.31|5631.26|5630.56|5631.01|5630.31|7
1726475550000|2024-09-16 08:32:30|5631.13|5630.43|5631.01|5630.31|5631.13|5630.43|5631.01|5630.31|2
1726475560000|2024-09-16 08:32:40|5631.13|5630.43|5631.26|5630.56|5631.26|5630.56|5631.01|5630.31|10
1726475570000|2024-09-16 08:32:50|||||||||11
1726475580000|2024-09-16 08:33:00|5631.13|5630.43|5631.01|5630.31|5631.13|5630.43|5631.01|5630.31|14
1726475590000|2024-09-16 08:33:10|5631.13|5630.43|5631.26|5630.56|5631.26|5630.56|5631.01|5630.31|10
1726475600000|2024-09-16 08:33:20|5631.13|5630.43|5630.76|5630.06|5631.13|5630.43|5630.76|5630.06|22
1726475610000|2024-09-16 08:33:30|||||||||8
1726475620000|2024-09-16 08:33:40|5630.88|5630.18|5631.01|5630.31|5631.01|5630.31|5630.88|5630.18|75
1726475630000|2024-09-16 08:33:50|||||||||150
1726475640000|2024-09-16 08:34:00|5630.88|5630.18|5630.51|5629.81|5630.88|5630.18|5630.51|5629.81|398
1726475650000|2024-09-16 08:34:10|||||||||27
1726475660000|2024-09-16 08:34:20|5630.63|5629.93|5630.51|5629.81|5630.76|5630.06|5630.51|5629.81|90
1726475670000|2024-09-16 08:34:30|5630.26|5629.56|5629.76|5629.06|5630.26|5629.56|5629.76|5629.06|46
1726475680000|2024-09-16 08:34:40|||||||||7
1726475700000|2024-09-16 08:35:00|5629.63|5628.93|5629.76|5629.06|5629.76|5629.06|5629.51|5628.81|70
1726475710000|2024-09-16 08:35:10|5630.01|5629.31|5629.88|5629.18|5630.01|5629.31|5629.88|5629.18|11
1726475720000|2024-09-16 08:35:20|5629.76|5629.06|5629.51|5628.81|5629.76|5629.06|5629.26|5628.56|55
1726475730000|2024-09-16 08:35:30|||||||||4
1726475740000|2024-09-16 08:35:40|||||||||7
1726475750000|2024-09-16 08:35:50|5629.38|5628.68|5629.51|5628.81|5629.51|5628.81|5629.26|5628.56|98
1726475760000|2024-09-16 08:36:00|5629.38|5628.68|5629.38|5628.68|5629.51|5628.81|5629.26|5628.56|18
1726475770000|2024-09-16 08:36:10|5629.51|5628.81|5629.51|5628.81|5629.51|5628.81|5629.26|5628.56|5
1726475780000|2024-09-16 08:36:20|5629.76|5629.06|5629.51|5628.81|5629.76|5629.06|5629.38|5628.68|327
1726475790000|2024-09-16 08:36:30|5629.26|5628.56|5629.26|5628.56|5629.51|5628.81|5629.26|5628.56|25
1726475800000|2024-09-16 08:36:40|5629.13|5628.43|5629.01|5628.31|5629.13|5628.43|5629.01|5628.31|56
1726475810000|2024-09-16 08:36:50|||||||||1
1726475820000|2024-09-16 08:37:00|5629.51|5628.81|5629.01|5628.31|5629.51|5628.81|5629.01|5628.31|66
1726475840000|2024-09-16 08:37:20|5628.76|5628.06|5629.01|5628.31|5629.01|5628.31|5628.76|5628.06|13
1726475850000|2024-09-16 08:37:30|||||||||9
1726475860000|2024-09-16 08:37:40|||||||||2
1726475870000|2024-09-16 08:37:50|5628.88|5628.18|5628.76|5628.06|5628.88|5628.18|5628.76|5628.06|14
1726475880000|2024-09-16 08:38:00|5629.01|5628.31|5629.26|5628.56|5629.26|5628.56|5629.01|5628.31|1696
1726475890000|2024-09-16 08:38:10|5629.51|5628.81|5629.51|5628.81|5629.51|5628.81|5629.38|5628.68|17
1726475900000|2024-09-16 08:38:20|||||||||14
1726475910000|2024-09-16 08:38:30|5629.38|5628.68|5629.26|5628.56|5629.51|5628.81|5629.26|5628.56|20
1726475920000|2024-09-16 08:38:40|5629.38|5628.68|5629.26|5628.56|5629.38|5628.68|5629.01|5628.31|60
1726475930000|2024-09-16 08:38:50|5629.51|5628.81|5629.51|5628.81|5629.51|5628.81|5629.51|5628.81|32
1726475940000|2024-09-16 08:39:00|||||||||7
1726475950000|2024-09-16 08:39:10|5629.76|5629.06|5629.51|5628.81|5629.76|5629.06|5629.51|5628.81|10
1726475960000|2024-09-16 08:39:20|||||||||4
1726475970000|2024-09-16 08:39:30|5629.63|5628.93|5629.51|5628.81|5629.63|5628.93|5629.51|5628.81|5
1726475980000|2024-09-16 08:39:40|5629.26|5628.56|5629.26|5628.56|5629.26|5628.56|5629.26|5628.56|39
1726475990000|2024-09-16 08:39:50|5629.38|5628.68|5629.26|5628.56|5629.38|5628.68|5629.26|5628.56|212
1726476000000|2024-09-16 08:40:00|||||||||32
1726476010000|2024-09-16 08:40:10|5629.38|5628.68|5629.51|5628.81|5629.51|5628.81|5629.38|5628.68|17
1726476020000|2024-09-16 08:40:20|||||||||1
1726476030000|2024-09-16 08:40:30|||||||||8
1726476040000|2024-09-16 08:40:40|5629.63|5628.93|5629.76|5629.06|5629.76|5629.06|5629.51|5628.81|15
1726476050000|2024-09-16 08:40:50|5629.63|5628.93|5629.76|5629.06|5629.76|5629.06|5629.63|5628.93|7
1726476060000|2024-09-16 08:41:00|5630.01|5629.31|5630.26|5629.56|5630.26|5629.56|5630.01|5629.31|26
1726476070000|2024-09-16 08:41:10|5630.38|5629.68|5630.38|5629.68|5630.38|5629.68|5630.38|5629.68|927
1726476080000|2024-09-16 08:41:20|5630.51|5629.81|5630.26|5629.56|5630.63|5629.93|5630.26|5629.56|9
1726476090000|2024-09-16 08:41:30|5630.38|5629.68|5630.26|5629.56|5630.38|5629.68|5630.13|5629.43|3
1726476100000|2024-09-16 08:41:40|5630.13|5629.43|5630.01|5629.31|5630.13|5629.43|5630.01|5629.31|5
1726476110000|2024-09-16 08:41:50|||||||||5
1726476120000|2024-09-16 08:42:00|5629.76|5629.06|5629.76|5629.06|5630.01|5629.31|5629.76|5629.06|10
1726476140000|2024-09-16 08:42:20|5629.88|5629.18|5629.76|5629.06|5630.01|5629.31|5629.76|5629.06|14
1726476150000|2024-09-16 08:42:30|5629.51|5628.81|5629.76|5629.06|5629.76|5629.06|5629.51|5628.81|5
1726476160000|2024-09-16 08:42:40|5629.88|5629.18|5629.76|5629.06|5630.01|5629.31|5629.76|5629.06|5
1726476170000|2024-09-16 08:42:50|5629.88|5629.18|5630.01|5629.31|5630.01|5629.31|5629.88|5629.18|1
1726476180000|2024-09-16 08:43:00|5630.26|5629.56|5630.26|5629.56|5630.26|5629.56|5630.13|5629.43|15
1726476190000|2024-09-16 08:43:10|5630.13|5629.43|5630.26|5629.56|5630.26|5629.56|5630.01|5629.31|8
1726476200000|2024-09-16 08:43:20|5630.13|5629.43|5630.13|5629.43|5630.13|5629.43|5630.13|5629.43|10
1726476210000|2024-09-16 08:43:30|5630.26|5629.56|5629.88|5629.18|5630.26|5629.56|5629.88|5629.18|6
1726476220000|2024-09-16 08:43:40|5629.76|5629.06|5629.76|5629.06|5629.76|5629.06|5629.51|5628.81|37
1726476230000|2024-09-16 08:43:50|5629.88|5629.18|5629.88|5629.18|5629.88|5629.18|5629.76|5629.06|63
1726476240000|2024-09-16 08:44:00|5630.01|5629.31|5630.01|5629.31|5630.01|5629.31|5629.76|5629.06|4
1726476250000|2024-09-16 08:44:10|5629.88|5629.18|5630.01|5629.31|5630.01|5629.31|5629.88|5629.18|13
1726476260000|2024-09-16 08:44:20|||||||||3
1726476270000|2024-09-16 08:44:30|5630.13|5629.43|5630.13|5629.43|5630.26|5629.56|5630.01|5629.31|41
1726476280000|2024-09-16 08:44:40|5630.26|5629.56|5630.01|5629.31|5630.26|5629.56|5630.01|5629.31|8
1726476290000|2024-09-16 08:44:50|5630.13|5629.43|5630.26|5629.56|5630.26|5629.56|5630.13|5629.43|4
1726476300000|2024-09-16 08:45:00|||||||||274
1726476310000|2024-09-16 08:45:10|5630.01|5629.31|5630.01|5629.31|5630.13|5629.43|5630.01|5629.31|20
1726476320000|2024-09-16 08:45:20|||||||||58
1726476330000|2024-09-16 08:45:30|||||||||1
1726476350000|2024-09-16 08:45:50|||||||||20
1726476360000|2024-09-16 08:46:00|5630.13|5629.43|5630.01|5629.31|5630.26|5629.56|5630.01|5629.31|12
1726476370000|2024-09-16 08:46:10|5629.76|5629.06|5629.63|5628.93|5629.76|5629.06|5629.51|5628.81|23
1726476380000|2024-09-16 08:46:20|5629.76|5629.06|5629.76|5629.06|5629.76|5629.06|5629.76|5629.06|2
1726476400000|2024-09-16 08:46:40|5630.38|5629.68|5630.26|5629.56|5630.51|5629.81|5630.26|5629.56|85
1726476410000|2024-09-16 08:46:50|5630.01|5629.31|5630.01|5629.31|5630.01|5629.31|5630.01|5629.31|303
1726476420000|2024-09-16 08:47:00|5629.88|5629.18|5630.26|5629.56|5630.51|5629.81|5629.88|5629.18|42
1726476430000|2024-09-16 08:47:10|5630.01|5629.31|5629.76|5629.06|5630.01|5629.31|5629.76|5629.06|28
1726476440000|2024-09-16 08:47:20|5629.63|5628.93|5629.76|5629.06|5629.76|5629.06|5629.51|5628.81|15
1726476460000|2024-09-16 08:47:40|5629.63|5628.93|5629.51|5628.81|5629.63|5628.93|5629.51|5628.81|17
1726476470000|2024-09-16 08:47:50|5629.38|5628.68|5629.51|5628.81|5629.51|5628.81|5629.26|5628.56|4
1726476480000|2024-09-16 08:48:00|5629.38|5628.68|5629.38|5628.68|5629.51|5628.81|5629.38|5628.68|15
1726476490000|2024-09-16 08:48:10|5629.26|5628.56|5629.01|5628.31|5629.51|5628.81|5629.01|5628.31|18
1726476500000|2024-09-16 08:48:20|5629.13|5628.43|5629.01|5628.31|5629.26|5628.56|5629.01|5628.31|23
1726476510000|2024-09-16 08:48:30|5629.13|5628.43|5629.26|5628.56|5629.26|5628.56|5629.13|5628.43|10
1726476520000|2024-09-16 08:48:40|5629.51|5628.81|5629.51|5628.81|5629.51|5628.81|5629.51|5628.81|90
1726476530000|2024-09-16 08:48:50|5629.76|5629.06|5630.26|5629.56|5630.26|5629.56|5629.76|5629.06|53
1726476540000|2024-09-16 08:49:00|5630.13|5629.43|5630.01|5629.31|5630.13|5629.43|5630.01|5629.31|3
1726476550000|2024-09-16 08:49:10|5629.76|5629.06|5629.76|5629.06|5629.76|5629.06|5629.76|5629.06|1
1726476560000|2024-09-16 08:49:20|5630.01|5629.31|5629.76|5629.06|5630.01|5629.31|5629.76|5629.06|3
1726476570000|2024-09-16 08:49:30|5629.88|5629.18|5629.51|5628.81|5630.01|5629.31|5629.51|5628.81|6
1726476580000|2024-09-16 08:49:40|5629.63|5628.93|5629.63|5628.93|5629.76|5629.06|5629.51|5628.81|10
1726476590000|2024-09-16 08:49:50|5629.76|5629.06|5629.26|5628.56|5629.76|5629.06|5629.01|5628.31|32
1726476600000|2024-09-16 08:50:00|5629.38|5628.68|5629.26|5628.56|5629.38|5628.68|5629.01|5628.31|12
1726476610000|2024-09-16 08:50:10|5629.38|5628.68|5629.51|5628.81|5629.51|5628.81|5629.26|5628.56|9
1726476620000|2024-09-16 08:50:20|5629.38|5628.68|5629.26|5628.56|5629.38|5628.68|5629.26|5628.56|18
1726476630000|2024-09-16 08:50:30|5629.38|5628.68|5629.51|5628.81|5629.63|5628.93|5629.38|5628.68|9
1726476640000|2024-09-16 08:50:40|5629.63|5628.93|5629.76|5629.06|5629.76|5629.06|5629.51|5628.81|0
1726476650000|2024-09-16 08:50:50|5629.88|5629.18|5630.01|5629.31|5630.01|5629.31|5629.76|5629.06|2
1726476660000|2024-09-16 08:51:00|5630.13|5629.43|5630.26|5629.56|5630.26|5629.56|5630.01|5629.31|13
1726476670000|2024-09-16 08:51:10|5630.01|5629.31|5629.88|5629.18|5630.13|5629.43|5629.76|5629.06|35
1726476680000|2024-09-16 08:51:20|5630.01|5629.31|5630.26|5629.56|5630.26|5629.56|5630.01|5629.31|73
1726476690000|2024-09-16 08:51:30|5630.13|5629.43|5630.26|5629.56|5630.26|5629.56|5630.01|5629.31|2
1726476700000|2024-09-16 08:51:40|5630.13|5629.43|5630.26|5629.56|5630.26|5629.56|5630.13|5629.43|11
1726476710000|2024-09-16 08:51:50|5630.13|5629.43|5630.01|5629.31|5630.26|5629.56|5630.01|5629.31|8
1726476720000|2024-09-16 08:52:00|5629.88|5629.18|5630.01|5629.31|5630.01|5629.31|5629.76|5629.06|51
1726476730000|2024-09-16 08:52:10|5630.26|5629.56|5630.01|5629.31|5630.26|5629.56|5630.01|5629.31|193
1726476740000|2024-09-16 08:52:20|5629.88|5629.18|5629.76|5629.06|5629.88|5629.18|5629.76|5629.06|256
1726476750000|2024-09-16 08:52:30|5629.88|5629.18|5630.26|5629.56|5630.26|5629.56|5629.88|5629.18|12
1726476760000|2024-09-16 08:52:40|5630.01|5629.31|5630.26|5629.56|5630.26|5629.56|5630.01|5629.31|5
1726476770000|2024-09-16 08:52:50|||||||||2
1726476780000|2024-09-16 08:53:00|5630.13|5629.43|5630.26|5629.56|5630.26|5629.56|5630.13|5629.43|19
1726476790000|2024-09-16 08:53:10|5630.01|5629.31|5630.01|5629.31|5630.01|5629.31|5629.88|5629.18|21
1726476800000|2024-09-16 08:53:20|5630.26|5629.56|5630.76|5630.06|5630.76|5630.06|5630.01|5629.31|19
1726476810000|2024-09-16 08:53:30|5630.63|5629.93|5630.76|5630.06|5630.76|5630.06|5630.63|5629.93|2
1726476820000|2024-09-16 08:53:40|5630.88|5630.18|5630.76|5630.06|5630.88|5630.18|5630.76|5630.06|559
1726476830000|2024-09-16 08:53:50|5630.88|5630.18|5630.88|5630.18|5631.01|5630.31|5630.76|5630.06|32
1726476840000|2024-09-16 08:54:00|5631.01|5630.31|5631.13|5630.43|5631.26|5630.56|5631.01|5630.31|13
1726476850000|2024-09-16 08:54:10|5631.01|5630.31|5631.01|5630.31|5631.01|5630.31|5630.76|5630.06|25
1726476870000|2024-09-16 08:54:30|5630.88|5630.18|5630.76|5630.06|5630.88|5630.18|5630.76|5630.06|162
1726476880000|2024-09-16 08:54:40|5630.88|5630.18|5630.51|5629.81|5630.88|5630.18|5630.51|5629.81|183
1726476890000|2024-09-16 08:54:50|5630.63|5629.93|5630.51|5629.81|5630.76|5630.06|5630.51|5629.81|323
1726476900000|2024-09-16 08:55:00|5630.38|5629.68|5630.51|5629.81|5630.51|5629.81|5630.38|5629.68|7
1726476910000|2024-09-16 08:55:10|5630.76|5630.06|5630.76|5630.06|5630.76|5630.06|5630.76|5630.06|2
1726476920000|2024-09-16 08:55:20|5630.63|5629.93|5630.76|5630.06|5630.76|5630.06|5630.63|5629.93|23
1726476930000|2024-09-16 08:55:30|||||||||1
1726476940000|2024-09-16 08:55:40|5630.88|5630.18|5631.01|5630.31|5631.13|5630.43|5630.88|5630.18|7
1726476950000|2024-09-16 08:55:50|||||||||9
1726476960000|2024-09-16 08:56:00|5631.13|5630.43|5630.76|5630.06|5631.26|5630.56|5630.76|5630.06|84
1726476970000|2024-09-16 08:56:10|||||||||1
1726476980000|2024-09-16 08:56:20|5630.88|5630.18|5630.76|5630.06|5630.88|5630.18|5630.76|5630.06|10
1726476990000|2024-09-16 08:56:30|||||||||256
1726477010000|2024-09-16 08:56:50|5630.88|5630.18|5631.01|5630.31|5631.01|5630.31|5630.76|5630.06|4
1726477020000|2024-09-16 08:57:00|||||||||8
1726477030000|2024-09-16 08:57:10|5630.63|5629.93|5630.51|5629.81|5630.63|5629.93|5630.51|5629.81|11
1726477050000|2024-09-16 08:57:30|5630.63|5629.93|5630.76|5630.06|5630.76|5630.06|5630.63|5629.93|14
1726477060000|2024-09-16 08:57:40|5631.01|5630.31|5631.01|5630.31|5631.01|5630.31|5631.01|5630.31|124
1726477070000|2024-09-16 08:57:50|5630.88|5630.18|5630.88|5630.18|5631.01|5630.31|5630.88|5630.18|2
1726477080000|2024-09-16 08:58:00|5631.01|5630.31|5630.76|5630.06|5631.01|5630.31|5630.76|5630.06|3
1726477100000|2024-09-16 08:58:20|||||||||18
1726477110000|2024-09-16 08:58:30|5630.63|5629.93|5630.76|5630.06|5630.76|5630.06|5630.51|5629.81|1
1726477120000|2024-09-16 08:58:40|5630.88|5630.18|5631.26|5630.56|5631.26|5630.56|5630.88|5630.18|405
1726477130000|2024-09-16 08:58:50|5631.13|5630.43|5631.01|5630.31|5631.26|5630.56|5631.01|5630.31|52
1726477140000|2024-09-16 08:59:00|5630.76|5630.06|5631.01|5630.31|5631.01|5630.31|5630.76|5630.06|13
1726477150000|2024-09-16 08:59:10|5630.88|5630.18|5631.01|5630.31|5631.01|5630.31|5630.88|5630.18|0
1726477160000|2024-09-16 08:59:20|5630.88|5630.18|5630.76|5630.06|5631.01|5630.31|5630.76|5630.06|11
1726477170000|2024-09-16 08:59:30|5630.88|5630.18|5630.88|5630.18|5630.88|5630.18|5630.76|5630.06|0
1726477180000|2024-09-16 08:59:40|5631.01|5630.31|5631.01|5630.31|5631.01|5630.31|5630.76|5630.06|4
1726477190000|2024-09-16 08:59:50|||||||||23
1726477200000|2024-09-16 09:00:00|5630.88|5630.18|5631.01|5630.31|5631.01|5630.31|5630.76|5630.06|4
1726477210000|2024-09-16 09:00:10|5630.88|5630.18|5630.76|5630.06|5631.01|5630.31|5630.76|5630.06|7
1726477220000|2024-09-16 09:00:20|5631.01|5630.31|5630.76|5630.06|5631.01|5630.31|5630.76|5630.06|21
1726477230000|2024-09-16 09:00:30|5630.63|5629.93|5630.51|5629.81|5630.76|5630.06|5630.51|5629.81|38
1726477240000|2024-09-16 09:00:40|5630.63|5629.93|5630.51|5629.81|5630.76|5630.06|5630.51|5629.81|2
1726477250000|2024-09-16 09:00:50|5630.38|5629.68|5630.38|5629.68|5630.38|5629.68|5630.38|5629.68|2
1726477260000|2024-09-16 09:01:00|5630.51|5629.81|5630.76|5630.06|5630.76|5630.06|5630.51|5629.81|6
1726477270000|2024-09-16 09:01:10|5630.63|5629.93|5630.76|5630.06|5630.76|5630.06|5630.51|5629.81|31
1726477280000|2024-09-16 09:01:20|5631.01|5630.31|5631.01|5630.31|5631.01|5630.31|5631.01|5630.31|55
1726477290000|2024-09-16 09:01:30|5630.88|5630.18|5630.88|5630.18|5630.88|5630.18|5630.76|5630.06|5
1726477300000|2024-09-16 09:01:40|5630.76|5630.06|5630.76|5630.06|5631.01|5630.31|5630.63|5629.93|2
1726477310000|2024-09-16 09:01:50|5631.01|5630.31|5631.01|5630.31|5631.01|5630.31|5630.76|5630.06|67
1726477320000|2024-09-16 09:02:00|5630.88|5630.18|5630.76|5630.06|5630.88|5630.18|5630.76|5630.06|9
1726477330000|2024-09-16 09:02:10|5630.63|5629.93|5630.76|5630.06|5630.76|5630.06|5630.51|5629.81|217
1726477340000|2024-09-16 09:02:20|5630.88|5630.18|5631.26|5630.56|5631.26|5630.56|5630.88|5630.18|7
1726477350000|2024-09-16 09:02:30|||||||||2
1726477360000|2024-09-16 09:02:40|5631.01|5630.31|5631.38|5630.68|5631.38|5630.68|5631.01|5630.31|34
1726477370000|2024-09-16 09:02:50|5631.26|5630.56|5631.26|5630.56|5631.51|5630.81|5631.26|5630.56|210
1726477380000|2024-09-16 09:03:00|5631.38|5630.68|5631.38|5630.68|5631.51|5630.81|5631.26|5630.56|4
1726477390000|2024-09-16 09:03:10|5631.51|5630.81|5631.26|5630.56|5631.51|5630.81|5631.26|5630.56|0
1726477400000|2024-09-16 09:03:20|5631.38|5630.68|5631.51|5630.81|5631.51|5630.81|5631.26|5630.56|12
1726477410000|2024-09-16 09:03:30|5631.26|5630.56|5631.26|5630.56|5631.26|5630.56|5631.26|5630.56|13
1726477420000|2024-09-16 09:03:40|5631.13|5630.43|5631.26|5630.56|5631.26|5630.56|5631.01|5630.31|47
1726477430000|2024-09-16 09:03:50|||||||||1
1726477440000|2024-09-16 09:04:00|||||||||356
1726477450000|2024-09-16 09:04:10|5631.51|5630.81|5631.51|5630.81|5631.63|5630.93|5631.51|5630.81|81
1726477460000|2024-09-16 09:04:20|||||||||37
1726477470000|2024-09-16 09:04:30|5631.26|5630.56|5631.26|5630.56|5631.38|5630.68|5631.26|5630.56|65
1726477480000|2024-09-16 09:04:40|5631.38|5630.68|5631.51|5630.81|5631.51|5630.81|5631.26|5630.56|12
1726477490000|2024-09-16 09:04:50|5631.38|5630.68|5631.51|5630.81|5631.51|5630.81|5631.38|5630.68|38
1726477500000|2024-09-16 09:05:00|5631.38|5630.68|5631.26|5630.56|5631.51|5630.81|5631.26|5630.56|65
1726477510000|2024-09-16 09:05:10|5631.38|5630.68|5631.13|5630.43|5631.38|5630.68|5631.13|5630.43|10
1726477520000|2024-09-16 09:05:20|5631.01|5630.31|5631.01|5630.31|5631.13|5630.43|5631.01|5630.31|38
1726477530000|2024-09-16 09:05:30|5631.26|5630.56|5631.01|5630.31|5631.26|5630.56|5631.01|5630.31|45
1726477540000|2024-09-16 09:05:40|5631.26|5630.56|5631.26|5630.56|5631.26|5630.56|5631.26|5630.56|258
1726477550000|2024-09-16 09:05:50|||||||||5
1726477560000|2024-09-16 09:06:00|5631.51|5630.81|5631.26|5630.56|5631.51|5630.81|5631.26|5630.56|56
1726477570000|2024-09-16 09:06:10|5631.13|5630.43|5631.01|5630.31|5631.13|5630.43|5631.01|5630.31|60
1726477580000|2024-09-16 09:06:20|5631.26|5630.56|5631.26|5630.56|5631.26|5630.56|5631.26|5630.56|63
1726477590000|2024-09-16 09:06:30|5631.13|5630.43|5631.01|5630.31|5631.26|5630.56|5631.01|5630.31|83
1726477600000|2024-09-16 09:06:40|5630.88|5630.18|5630.76|5630.06|5630.88|5630.18|5630.76|5630.06|20
1726477610000|2024-09-16 09:06:50|5630.63|5629.93|5630.63|5629.93|5630.76|5630.06|5630.26|5629.56|154
1726477620000|2024-09-16 09:07:00|5630.76|5630.06|5630.76|5630.06|5630.76|5630.06|5630.51|5629.81|61
1726477630000|2024-09-16 09:07:10|5630.63|5629.93|5630.76|5630.06|5630.76|5630.06|5630.63|5629.93|8
1726477640000|2024-09-16 09:07:20|||||||||52
1726477650000|2024-09-16 09:07:30|5630.63|5629.93|5630.76|5630.06|5630.76|5630.06|5630.51|5629.81|80
1726477660000|2024-09-16 09:07:40|5630.51|5629.81|5630.51|5629.81|5630.51|5629.81|5630.51|5629.81|16
1726477670000|2024-09-16 09:07:50|5630.63|5629.93|5630.76|5630.06|5630.76|5630.06|5630.63|5629.93|40
1726477680000|2024-09-16 09:08:00|5631.01|5630.31|5631.01|5630.31|5631.01|5630.31|5631.01|5630.31|1
1726477690000|2024-09-16 09:08:10|||||||||40
1726477700000|2024-09-16 09:08:20|5630.88|5630.18|5631.01|5630.31|5631.01|5630.31|5630.88|5630.18|40
1726477710000|2024-09-16 09:08:30|||||||||51
1726477720000|2024-09-16 09:08:40|5631.26|5630.56|5631.01|5630.31|5631.26|5630.56|5631.01|5630.31|49
1726477730000|2024-09-16 09:08:50|5631.13|5630.43|5631.13|5630.43|5631.26|5630.56|5631.01|5630.31|2
1726477740000|2024-09-16 09:09:00|5631.01|5630.31|5631.26|5630.56|5631.26|5630.56|5631.01|5630.31|39
1726477750000|2024-09-16 09:09:10|5631.01|5630.31|5631.26|5630.56|5631.26|5630.56|5631.01|5630.31|51
1726477760000|2024-09-16 09:09:20|5631.13|5630.43|5631.38|5630.68|5631.38|5630.68|5631.01|5630.31|29
1726477770000|2024-09-16 09:09:30|5631.51|5630.81|5631.51|5630.81|5631.51|5630.81|5631.26|5630.56|43
1726477780000|2024-09-16 09:09:40|5631.26|5630.56|5631.51|5630.81|5631.51|5630.81|5631.26|5630.56|41
1726477790000|2024-09-16 09:09:50|5631.38|5630.68|5631.26|5630.56|5631.51|5630.81|5631.26|5630.56|41
1726477800000|2024-09-16 09:10:00|5631.38|5630.68|5631.51|5630.81|5631.51|5630.81|5631.26|5630.56|8
1726477810000|2024-09-16 09:10:10|5631.63|5630.93|5632.01|5631.31|5632.01|5631.31|5631.51|5630.81|9
1726477820000|2024-09-16 09:10:20|5631.88|5631.18|5632.13|5631.43|5632.26|5631.56|5631.88|5631.18|25
1726477830000|2024-09-16 09:10:30|5632.01|5631.31|5632.01|5631.31|5632.26|5631.56|5632.01|5631.31|24
1726477840000|2024-09-16 09:10:40|5632.13|5631.43|5632.01|5631.31|5632.13|5631.43|5632.01|5631.31|707
1726477850000|2024-09-16 09:10:50|5631.88|5631.18|5631.76|5631.06|5632.01|5631.31|5631.76|5631.06|507
1726477870000|2024-09-16 09:11:10|||||||||2
1726477880000|2024-09-16 09:11:20|5632.01|5631.31|5632.01|5631.31|5632.01|5631.31|5632.01|5631.31|20
1726477890000|2024-09-16 09:11:30|5632.26|5631.56|5632.26|5631.56|5632.26|5631.56|5632.26|5631.56|28
1726477900000|2024-09-16 09:11:40|5632.51|5631.81|5632.26|5631.56|5632.51|5631.81|5632.26|5631.56|16
1726477910000|2024-09-16 09:11:50|5632.38|5631.68|5632.26|5631.56|5632.51|5631.81|5632.26|5631.56|37
1726477920000|2024-09-16 09:12:00|5632.38|5631.68|5632.26|5631.56|5632.38|5631.68|5632.26|5631.56|0
1726477930000|2024-09-16 09:12:10|5632.13|5631.43|5632.26|5631.56|5632.26|5631.56|5632.01|5631.31|0
1726477940000|2024-09-16 09:12:20|5632.38|5631.68|5632.38|5631.68|5632.51|5631.81|5632.26|5631.56|13
1726477950000|2024-09-16 09:12:30|5632.26|5631.56|5632.76|5632.06|5632.76|5632.06|5632.26|5631.56|4
1726477960000|2024-09-16 09:12:40|5632.88|5632.18|5632.88|5632.18|5633.01|5632.31|5632.76|5632.06|56
1726477970000|2024-09-16 09:12:50|5632.76|5632.06|5633.01|5632.31|5633.01|5632.31|5632.76|5632.06|10
1726477980000|2024-09-16 09:13:00|5633.26|5632.56|5633.26|5632.56|5633.26|5632.56|5633.26|5632.56|10
1726477990000|2024-09-16 09:13:10|5633.01|5632.31|5632.76|5632.06|5633.01|5632.31|5632.76|5632.06|35
1726478000000|2024-09-16 09:13:20|5632.88|5632.18|5632.76|5632.06|5633.01|5632.31|5632.76|5632.06|11
1726478010000|2024-09-16 09:13:30|5632.88|5632.18|5632.76|5632.06|5633.01|5632.31|5632.76|5632.06|788
1726478020000|2024-09-16 09:13:40|5632.88|5632.18|5632.88|5632.18|5633.01|5632.31|5632.51|5631.81|516
1726478030000|2024-09-16 09:13:50|5633.01|5632.31|5633.01|5632.31|5633.01|5632.31|5632.76|5632.06|67
1726478040000|2024-09-16 09:14:00|5632.88|5632.18|5632.76|5632.06|5632.88|5632.18|5632.76|5632.06|2
1726478050000|2024-09-16 09:14:10|5633.01|5632.31|5633.01|5632.31|5633.01|5632.31|5633.01|5632.31|34
1726478060000|2024-09-16 09:14:20|5632.88|5632.18|5633.01|5632.31|5633.01|5632.31|5632.88|5632.18|5
1726478070000|2024-09-16 09:14:30|5633.13|5632.43|5633.13|5632.43|5633.13|5632.43|5633.13|5632.43|3
1726478080000|2024-09-16 09:14:40|5633.01|5632.31|5633.38|5632.68|5633.38|5632.68|5633.01|5632.31|28
1726478090000|2024-09-16 09:14:50|5633.26|5632.56|5633.38|5632.68|5633.38|5632.68|5633.26|5632.56|2
1726478100000|2024-09-16 09:15:00|5633.51|5632.81|5633.38|5632.68|5633.51|5632.81|5633.26|5632.56|19
1726478110000|2024-09-16 09:15:10|5633.51|5632.81|5633.26|5632.56|5633.51|5632.81|5633.26|5632.56|4
1726478120000|2024-09-16 09:15:20|5633.38|5632.68|5633.26|5632.56|5633.38|5632.68|5633.26|5632.56|34
1726478130000|2024-09-16 09:15:30|5633.01|5632.31|5633.01|5632.31|5633.01|5632.31|5633.01|5632.31|9
1726478140000|2024-09-16 09:15:40|5632.76|5632.06|5632.76|5632.06|5632.76|5632.06|5632.76|5632.06|504
1726478150000|2024-09-16 09:15:50|5632.88|5632.18|5632.51|5631.81|5633.01|5632.31|5632.51|5631.81|46
1726478160000|2024-09-16 09:16:00|5632.76|5632.06|5633.01|5632.31|5633.13|5632.43|5632.76|5632.06|26
1726478170000|2024-09-16 09:16:10|5633.13|5632.43|5633.01|5632.31|5633.13|5632.43|5633.01|5632.31|2
1726478180000|2024-09-16 09:16:20|5632.76|5632.06|5633.01|5632.31|5633.01|5632.31|5632.76|5632.06|5
1726478190000|2024-09-16 09:16:30|5632.88|5632.18|5632.76|5632.06|5633.01|5632.31|5632.76|5632.06|8
1726478200000|2024-09-16 09:16:40|5632.63|5631.93|5632.26|5631.56|5632.63|5631.93|5632.26|5631.56|374
1726478210000|2024-09-16 09:16:50|||||||||17
1726478220000|2024-09-16 09:17:00|5632.38|5631.68|5632.26|5631.56|5632.38|5631.68|5632.26|5631.56|11
1726478230000|2024-09-16 09:17:10|5632.13|5631.43|5632.13|5631.43|5632.26|5631.56|5632.13|5631.43|2
1726478240000|2024-09-16 09:17:20|5632.26|5631.56|5632.26|5631.56|5632.26|5631.56|5632.01|5631.31|1
1726478250000|2024-09-16 09:17:30|5632.38|5631.68|5632.51|5631.81|5632.51|5631.81|5632.26|5631.56|1
1726478260000|2024-09-16 09:17:40|5632.38|5631.68|5632.51|5631.81|5632.51|5631.81|5632.38|5631.68|12
1726478270000|2024-09-16 09:17:50|5632.63|5631.93|5632.76|5632.06|5632.76|5632.06|5632.63|5631.93|1
1726478280000|2024-09-16 09:18:00|5632.63|5631.93|5632.76|5632.06|5632.76|5632.06|5632.51|5631.81|9
1726478290000|2024-09-16 09:18:10|5633.01|5632.31|5633.13|5632.43|5633.13|5632.43|5633.01|5632.31|22
1726478300000|2024-09-16 09:18:20|5633.01|5632.31|5633.01|5632.31|5633.26|5632.56|5633.01|5632.31|165
1726478310000|2024-09-16 09:18:30|||||||||4
1726478320000|2024-09-16 09:18:40|||||||||28
1726478330000|2024-09-16 09:18:50|||||||||1
1726478350000|2024-09-16 09:19:10|5632.76|5632.06|5632.76|5632.06|5632.88|5632.18|5632.76|5632.06|64
1726478360000|2024-09-16 09:19:20|5632.88|5632.18|5633.01|5632.31|5633.01|5632.31|5632.76|5632.06|20
1726478370000|2024-09-16 09:19:30|5632.88|5632.18|5632.63|5631.93|5633.01|5632.31|5632.63|5631.93|406
1726478380000|2024-09-16 09:19:40|5632.76|5632.06|5632.76|5632.06|5632.76|5632.06|5632.76|5632.06|8
1726478390000|2024-09-16 09:19:50|5632.51|5631.81|5632.76|5632.06|5632.76|5632.06|5632.51|5631.81|18
1726478400000|2024-09-16 09:20:00|5632.63|5631.93|5632.51|5631.81|5632.76|5632.06|5632.51|5631.81|3
1726478410000|2024-09-16 09:20:10|5632.26|5631.56|5632.26|5631.56|5632.26|5631.56|5632.26|5631.56|190
1726478420000|2024-09-16 09:20:20|5632.01|5631.31|5632.26|5631.56|5632.51|5631.81|5632.01|5631.31|39
1726478430000|2024-09-16 09:20:30|5632.38|5631.68|5632.38|5631.68|5632.51|5631.81|5632.38|5631.68|18
1726478440000|2024-09-16 09:20:40|5632.51|5631.81|5632.51|5631.81|5632.51|5631.81|5632.38|5631.68|10
1726478450000|2024-09-16 09:20:50|5632.63|5631.93|5632.63|5631.93|5632.76|5632.06|5632.51|5631.81|14
1726478460000|2024-09-16 09:21:00|5632.51|5631.81|5632.63|5631.93|5632.76|5632.06|5632.51|5631.81|10
1726478470000|2024-09-16 09:21:10|5632.76|5632.06|5632.63|5631.93|5632.76|5632.06|5632.51|5631.81|13
1726478480000|2024-09-16 09:21:20|5632.51|5631.81|5632.51|5631.81|5632.76|5632.06|5632.51|5631.81|4
1726478490000|2024-09-16 09:21:30|||||||||3
1726478500000|2024-09-16 09:21:40|5632.63|5631.93|5632.76|5632.06|5632.76|5632.06|5632.63|5631.93|4
1726478510000|2024-09-16 09:21:50|5632.63|5631.93|5632.51|5631.81|5632.63|5631.93|5632.51|5631.81|8
1726478520000|2024-09-16 09:22:00|||||||||11
1726478530000|2024-09-16 09:22:10|5632.26|5631.56|5632.51|5631.81|5632.51|5631.81|5632.26|5631.56|14
1726478550000|2024-09-16 09:22:30|5632.63|5631.93|5632.76|5632.06|5632.76|5632.06|5632.63|5631.93|13
1726478560000|2024-09-16 09:22:40|||||||||4
1726478570000|2024-09-16 09:22:50|5632.63|5631.93|5632.51|5631.81|5632.63|5631.93|5632.38|5631.68|7
1726478580000|2024-09-16 09:23:00|5632.38|5631.68|5632.26|5631.56|5632.51|5631.81|5632.13|5631.43|353
1726478590000|2024-09-16 09:23:10|5632.13|5631.43|5631.76|5631.06|5632.13|5631.43|5631.76|5631.06|315
1726478600000|2024-09-16 09:23:20|5632.01|5631.31|5632.01|5631.31|5632.01|5631.31|5631.76|5631.06|42
1726478630000|2024-09-16 09:23:50|5631.88|5631.18|5631.51|5630.81|5631.88|5631.18|5631.51|5630.81|39
1726478640000|2024-09-16 09:24:00|||||||||5
1726478650000|2024-09-16 09:24:10|5631.63|5630.93|5631.63|5630.93|5631.76|5631.06|5631.51|5630.81|251
1726478660000|2024-09-16 09:24:20|5631.51|5630.81|5631.26|5630.56|5631.63|5630.93|5631.26|5630.56|330
1726478670000|2024-09-16 09:24:30|5631.38|5630.68|5631.26|5630.56|5631.51|5630.81|5631.01|5630.31|249
1726478680000|2024-09-16 09:24:40|5631.38|5630.68|5631.38|5630.68|5631.51|5630.81|5631.26|5630.56|18
1726478690000|2024-09-16 09:24:50|5631.26|5630.56|5631.26|5630.56|5631.51|5630.81|5631.26|5630.56|0
1726478700000|2024-09-16 09:25:00|5631.38|5630.68|5631.76|5631.06|5631.76|5631.06|5631.38|5630.68|19
1726478710000|2024-09-16 09:25:10|5631.88|5631.18|5632.01|5631.31|5632.26|5631.56|5631.88|5631.18|23
1726478720000|2024-09-16 09:25:20|5632.13|5631.43|5632.26|5631.56|5632.38|5631.68|5632.01|5631.31|571
1726478730000|2024-09-16 09:25:30|5632.01|5631.31|5632.01|5631.31|5632.26|5631.56|5632.01|5631.31|24
1726478740000|2024-09-16 09:25:40|5632.13|5631.43|5632.26|5631.56|5632.26|5631.56|5631.88|5631.18|11
1726478750000|2024-09-16 09:25:50|||||||||8
1726478760000|2024-09-16 09:26:00|5632.13|5631.43|5631.76|5631.06|5632.26|5631.56|5631.76|5631.06|9
1726478770000|2024-09-16 09:26:10|5631.88|5631.18|5631.88|5631.18|5632.01|5631.31|5631.76|5631.06|6
1726478780000|2024-09-16 09:26:20|5632.01|5631.31|5632.01|5631.31|5632.01|5631.31|5631.76|5631.06|17
1726478790000|2024-09-16 09:26:30|5631.88|5631.18|5631.88|5631.18|5632.01|5631.31|5631.88|5631.18|11
1726478800000|2024-09-16 09:26:40|5632.01|5631.31|5631.88|5631.18|5632.01|5631.31|5631.88|5631.18|1
1726478810000|2024-09-16 09:26:50|5632.01|5631.31|5631.88|5631.18|5632.01|5631.31|5631.76|5631.06|3
1726478820000|2024-09-16 09:27:00|5632.01|5631.31|5631.76|5631.06|5632.01|5631.31|5631.76|5631.06|1
1726478830000|2024-09-16 09:27:10|5631.63|5630.93|5631.51|5630.81|5631.63|5630.93|5631.51|5630.81|6
1726478840000|2024-09-16 09:27:20|5631.38|5630.68|5631.26|5630.56|5631.38|5630.68|5631.13|5630.43|50
1726478850000|2024-09-16 09:27:30|||||||||482
1726478860000|2024-09-16 09:27:40|||||||||117
1726478870000|2024-09-16 09:27:50|||||||||8
1726478880000|2024-09-16 09:28:00|||||||||20
1726478890000|2024-09-16 09:28:10|||||||||4
1726478910000|2024-09-16 09:28:30|5631.01|5630.31|5631.13|5630.43|5631.26|5630.56|5631.01|5630.31|60
1726478920000|2024-09-16 09:28:40|5631.01|5630.31|5631.26|5630.56|5631.26|5630.56|5631.01|5630.31|37
1726478940000|2024-09-16 09:29:00|5631.51|5630.81|5631.76|5631.06|5631.76|5631.06|5631.51|5630.81|513
1726478950000|2024-09-16 09:29:10|||||||||38
1726478960000|2024-09-16 09:29:20|5631.88|5631.18|5631.51|5630.81|5632.01|5631.31|5631.51|5630.81|799
1726478970000|2024-09-16 09:29:30|5631.63|5630.93|5631.51|5630.81|5631.63|5630.93|5631.51|5630.81|4
1726478980000|2024-09-16 09:29:40|5631.63|5630.93|5632.01|5631.31|5632.01|5631.31|5631.63|5630.93|0
1726478990000|2024-09-16 09:29:50|5632.13|5631.43|5632.01|5631.31|5632.13|5631.43|5632.01|5631.31|260
1726479000000|2024-09-16 09:30:00|5631.88|5631.18|5631.76|5631.06|5631.88|5631.18|5631.76|5631.06|46
1726479010000|2024-09-16 09:30:10|5632.01|5631.31|5631.76|5631.06|5632.01|5631.31|5631.76|5631.06|15
1726479020000|2024-09-16 09:30:20|5632.01|5631.31|5631.88|5631.18|5632.13|5631.43|5631.88|5631.18|36
1726479030000|2024-09-16 09:30:30|5632.01|5631.31|5632.01|5631.31|5632.01|5631.31|5631.76|5631.06|78
1726479040000|2024-09-16 09:30:40|||||||||3
1726479060000|2024-09-16 09:31:00|||||||||14
1726479070000|2024-09-16 09:31:10|5631.88|5631.18|5631.76|5631.06|5631.88|5631.18|5631.76|5631.06|27
1726479080000|2024-09-16 09:31:20|||||||||47
1726479090000|2024-09-16 09:31:30|5631.88|5631.18|5632.26|5631.56|5632.26|5631.56|5631.88|5631.18|7
1726479100000|2024-09-16 09:31:40|5632.13|5631.43|5632.26|5631.56|5632.26|5631.56|5632.01|5631.31|11
1726479110000|2024-09-16 09:31:50|5632.13|5631.43|5632.26|5631.56|5632.26|5631.56|5632.13|5631.43|1
1726479120000|2024-09-16 09:32:00|5632.13|5631.43|5632.01|5631.31|5632.13|5631.43|5632.01|5631.31|52
1726479130000|2024-09-16 09:32:10|5631.88|5631.18|5631.76|5631.06|5632.01|5631.31|5631.76|5631.06|586
1726479140000|2024-09-16 09:32:20|5631.88|5631.18|5631.76|5631.06|5632.01|5631.31|5631.76|5631.06|4
1726479150000|2024-09-16 09:32:30|5632.01|5631.31|5632.01|5631.31|5632.01|5631.31|5631.76|5631.06|10
1726479160000|2024-09-16 09:32:40|5632.13|5631.43|5632.51|5631.81|5632.51|5631.81|5632.13|5631.43|46
1726479170000|2024-09-16 09:32:50|5632.26|5631.56|5632.26|5631.56|5632.26|5631.56|5632.26|5631.56|244
1726479180000|2024-09-16 09:33:00|||||||||93
1726479190000|2024-09-16 09:33:10|5632.13|5631.43|5632.26|5631.56|5632.26|5631.56|5632.13|5631.43|25
1726479200000|2024-09-16 09:33:20|||||||||551
1726479220000|2024-09-16 09:33:40|||||||||31
1726479230000|2024-09-16 09:33:50|||||||||41
1726479240000|2024-09-16 09:34:00|||||||||23
1726479250000|2024-09-16 09:34:10|5632.51|5631.81|5632.76|5632.06|5632.76|5632.06|5632.51|5631.81|95
1726479260000|2024-09-16 09:34:20|5632.63|5631.93|5632.51|5631.81|5632.63|5631.93|5632.51|5631.81|52
1726479270000|2024-09-16 09:34:30|5632.38|5631.68|5632.26|5631.56|5632.38|5631.68|5632.26|5631.56|38
1726479280000|2024-09-16 09:34:40|5632.51|5631.81|5632.51|5631.81|5632.51|5631.81|5632.38|5631.68|44
1726479290000|2024-09-16 09:34:50|||||||||69
1726479300000|2024-09-16 09:35:00|5632.38|5631.68|5632.51|5631.81|5632.51|5631.81|5632.38|5631.68|185
1726479310000|2024-09-16 09:35:10|5632.26|5631.56|5632.51|5631.81|5632.51|5631.81|5632.26|5631.56|248
1726479320000|2024-09-16 09:35:20|5632.63|5631.93|5632.51|5631.81|5632.63|5631.93|5632.51|5631.81|26
1726479330000|2024-09-16 09:35:30|||||||||21
1726479340000|2024-09-16 09:35:40|5632.38|5631.68|5632.26|5631.56|5632.51|5631.81|5632.26|5631.56|606
1726479350000|2024-09-16 09:35:50|5632.51|5631.81|5632.38|5631.68|5632.51|5631.81|5632.38|5631.68|46
1726479360000|2024-09-16 09:36:00|5632.51|5631.81|5632.51|5631.81|5632.51|5631.81|5632.26|5631.56|216
1726479370000|2024-09-16 09:36:10|5632.38|5631.68|5632.26|5631.56|5632.51|5631.81|5632.26|5631.56|50
1726479380000|2024-09-16 09:36:20|||||||||1
1726479390000|2024-09-16 09:36:30|5632.38|5631.68|5632.26|5631.56|5632.51|5631.81|5632.26|5631.56|92
1726479400000|2024-09-16 09:36:40|5632.38|5631.68|5632.38|5631.68|5632.38|5631.68|5632.38|5631.68|11
1726479410000|2024-09-16 09:36:50|5632.51|5631.81|5632.51|5631.81|5632.51|5631.81|5632.26|5631.56|18
1726479420000|2024-09-16 09:37:00|||||||||230
1726479430000|2024-09-16 09:37:10|5632.38|5631.68|5632.51|5631.81|5632.51|5631.81|5632.38|5631.68|276
1726479440000|2024-09-16 09:37:20|5632.76|5632.06|5632.51|5631.81|5632.76|5632.06|5632.51|5631.81|54
1726479450000|2024-09-16 09:37:30|||||||||116
1726479460000|2024-09-16 09:37:40|5632.26|5631.56|5632.13|5631.43|5632.26|5631.56|5632.13|5631.43|10
1726479470000|2024-09-16 09:37:50|5632.26|5631.56|5632.26|5631.56|5632.26|5631.56|5632.13|5631.43|39
1726479480000|2024-09-16 09:38:00|5632.13|5631.43|5632.26|5631.56|5632.26|5631.56|5632.01|5631.31|32
1726479490000|2024-09-16 09:38:10|5632.13|5631.43|5632.01|5631.31|5632.13|5631.43|5632.01|5631.31|3
1726479500000|2024-09-16 09:38:20|5632.13|5631.43|5632.13|5631.43|5632.13|5631.43|5632.13|5631.43|49
1726479510000|2024-09-16 09:38:30|5632.26|5631.56|5632.01|5631.31|5632.26|5631.56|5632.01|5631.31|9
1726479520000|2024-09-16 09:38:40|5631.88|5631.18|5632.01|5631.31|5632.01|5631.31|5631.88|5631.18|4
1726479540000|2024-09-16 09:39:00|5631.88|5631.18|5632.01|5631.31|5632.01|5631.31|5631.88|5631.18|65
1726479550000|2024-09-16 09:39:10|5631.88|5631.18|5631.76|5631.06|5632.01|5631.31|5631.76|5631.06|40
1726479560000|2024-09-16 09:39:20|||||||||645
1726479570000|2024-09-16 09:39:30|5631.51|5630.81|5631.51|5630.81|5631.51|5630.81|5631.51|5630.81|597
1726479580000|2024-09-16 09:39:40|||||||||862
1726479590000|2024-09-16 09:39:50|5631.76|5631.06|5631.88|5631.18|5632.01|5631.31|5631.76|5631.06|82
1726479600000|2024-09-16 09:40:00|5632.01|5631.31|5631.88|5631.18|5632.01|5631.31|5631.88|5631.18|6
1726479610000|2024-09-16 09:40:10|5632.01|5631.31|5632.01|5631.31|5632.01|5631.31|5632.01|5631.31|1
1726479620000|2024-09-16 09:40:20|5631.88|5631.18|5631.51|5630.81|5631.88|5631.18|5631.51|5630.81|30
1726479630000|2024-09-16 09:40:30|||||||||20
1726479640000|2024-09-16 09:40:40|||||||||2
1726479650000|2024-09-16 09:40:50|||||||||14
1726479660000|2024-09-16 09:41:00|5631.38|5630.68|5631.51|5630.81|5631.51|5630.81|5631.38|5630.68|1
1726479680000|2024-09-16 09:41:20|5631.63|5630.93|5631.63|5630.93|5631.76|5631.06|5631.63|5630.93|16
1726479690000|2024-09-16 09:41:30|5631.76|5631.06|5631.63|5630.93|5631.76|5631.06|5631.51|5630.81|3
1726479700000|2024-09-16 09:41:40|5631.51|5630.81|5631.76|5631.06|5631.76|5631.06|5631.51|5630.81|15
1726479710000|2024-09-16 09:41:50|||||||||2
1726479720000|2024-09-16 09:42:00|5631.63|5630.93|5631.76|5631.06|5631.76|5631.06|5631.63|5630.93|61
1726479740000|2024-09-16 09:42:20|5631.88|5631.18|5631.01|5630.31|5631.88|5631.18|5631.01|5630.31|112
1726479750000|2024-09-16 09:42:30|5631.13|5630.43|5631.26|5630.56|5631.26|5630.56|5631.01|5630.31|20
1726479760000|2024-09-16 09:42:40|5631.13|5630.43|5631.26|5630.56|5631.26|5630.56|5631.13|5630.43|16
1726479770000|2024-09-16 09:42:50|5631.13|5630.43|5631.01|5630.31|5631.26|5630.56|5631.01|5630.31|17
1726479780000|2024-09-16 09:43:00|5630.88|5630.18|5631.26|5630.56|5631.26|5630.56|5630.76|5630.06|45
1726479790000|2024-09-16 09:43:10|5631.13|5630.43|5631.26|5630.56|5631.26|5630.56|5631.13|5630.43|35
1726479810000|2024-09-16 09:43:30|5631.13|5630.43|5631.01|5630.31|5631.13|5630.43|5630.76|5630.06|42
1726479820000|2024-09-16 09:43:40|5630.88|5630.18|5630.88|5630.18|5631.01|5630.31|5630.76|5630.06|21
1726479830000|2024-09-16 09:43:50|5631.01|5630.31|5631.01|5630.31|5631.01|5630.31|5630.76|5630.06|2
1726479840000|2024-09-16 09:44:00|5630.88|5630.18|5630.88|5630.18|5630.88|5630.18|5630.76|5630.06|7
1726479850000|2024-09-16 09:44:10|5630.76|5630.06|5630.51|5629.81|5630.76|5630.06|5630.51|5629.81|8
1726479860000|2024-09-16 09:44:20|5630.26|5629.56|5630.26|5629.56|5630.26|5629.56|5630.26|5629.56|12
1726479870000|2024-09-16 09:44:30|5630.38|5629.68|5630.51|5629.81|5630.51|5629.81|5630.38|5629.68|38
1726479880000|2024-09-16 09:44:40|5630.76|5630.06|5630.38|5629.68|5630.76|5630.06|5630.38|5629.68|33
1726479890000|2024-09-16 09:44:50|5630.51|5629.81|5630.51|5629.81|5630.51|5629.81|5630.38|5629.68|10
1726479900000|2024-09-16 09:45:00|5630.38|5629.68|5630.51|5629.81|5630.51|5629.81|5630.38|5629.68|0
1726479910000|2024-09-16 09:45:10|5630.38|5629.68|5630.51|5629.81|5630.51|5629.81|5630.38|5629.68|25
1726479920000|2024-09-16 09:45:20|||||||||561
1726479930000|2024-09-16 09:45:30|||||||||39
1726479940000|2024-09-16 09:45:40|5630.26|5629.56|5630.01|5629.31|5630.38|5629.68|5629.76|5629.06|74
1726479950000|2024-09-16 09:45:50|5630.76|5630.06|5630.76|5630.06|5630.76|5630.06|5630.51|5629.81|65
1726479960000|2024-09-16 09:46:00|5630.63|5629.93|5630.76|5630.06|5630.76|5630.06|5630.51|5629.81|44
1726479980000|2024-09-16 09:46:20|5630.51|5629.81|5630.01|5629.31|5630.51|5629.81|5630.01|5629.31|78
1726479990000|2024-09-16 09:46:30|5629.76|5629.06|5629.76|5629.06|5630.01|5629.31|5629.76|5629.06|52
1726480000000|2024-09-16 09:46:40|5629.51|5628.81|5629.51|5628.81|5629.51|5628.81|5629.51|5628.81|68
1726480010000|2024-09-16 09:46:50|5629.76|5629.06|5629.26|5628.56|5629.76|5629.06|5629.01|5628.31|309
1726480020000|2024-09-16 09:47:00|5629.13|5628.43|5629.26|5628.56|5629.26|5628.56|5629.01|5628.31|3
1726480030000|2024-09-16 09:47:10|5629.13|5628.43|5629.51|5628.81|5629.51|5628.81|5629.13|5628.43|60
1726480040000|2024-09-16 09:47:20|5629.38|5628.68|5629.38|5628.68|5629.51|5628.81|5629.26|5628.56|59
1726480050000|2024-09-16 09:47:30|5629.26|5628.56|5629.13|5628.43|5629.26|5628.56|5629.13|5628.43|41
1726480060000|2024-09-16 09:47:40|5629.01|5628.31|5629.01|5628.31|5629.26|5628.56|5629.01|5628.31|38
1726480070000|2024-09-16 09:47:50|||||||||43
1726480080000|2024-09-16 09:48:00|5629.13|5628.43|5629.26|5628.56|5629.26|5628.56|5629.01|5628.31|58
1726480090000|2024-09-16 09:48:10|5629.38|5628.68|5629.26|5628.56|5629.38|5628.68|5629.26|5628.56|636
1726480100000|2024-09-16 09:48:20|||||||||3
1726480110000|2024-09-16 09:48:30|5629.51|5628.81|5629.26|5628.56|5629.51|5628.81|5629.26|5628.56|57
1726480120000|2024-09-16 09:48:40|5629.38|5628.68|5629.01|5628.31|5629.38|5628.68|5629.01|5628.31|112
1726480130000|2024-09-16 09:48:50|||||||||60
1726480140000|2024-09-16 09:49:00|||||||||1
1726480150000|2024-09-16 09:49:10|||||||||40
1726480160000|2024-09-16 09:49:20|||||||||193
1726480170000|2024-09-16 09:49:30|5629.13|5628.43|5629.26|5628.56|5629.26|5628.56|5629.13|5628.43|17
1726480180000|2024-09-16 09:49:40|5629.38|5628.68|5629.51|5628.81|5629.51|5628.81|5629.38|5628.68|16
1726480190000|2024-09-16 09:49:50|5629.76|5629.06|5629.76|5629.06|5629.76|5629.06|5629.76|5629.06|62
1726480200000|2024-09-16 09:50:00|5629.88|5629.18|5630.01|5629.31|5630.01|5629.31|5629.88|5629.18|32
1726480210000|2024-09-16 09:50:10|5629.88|5629.18|5629.76|5629.06|5629.88|5629.18|5629.76|5629.06|61
1726480220000|2024-09-16 09:50:20|5630.01|5629.31|5629.76|5629.06|5630.01|5629.31|5629.76|5629.06|67
1726480230000|2024-09-16 09:50:30|5629.88|5629.18|5629.51|5628.81|5630.01|5629.31|5629.51|5628.81|89
1726480240000|2024-09-16 09:50:40|||||||||92
1726480250000|2024-09-16 09:50:50|5629.38|5628.68|5629.51|5628.81|5629.51|5628.81|5629.26|5628.56|36
1726480260000|2024-09-16 09:51:00|||||||||38
1726480270000|2024-09-16 09:51:10|||||||||42
1726480290000|2024-09-16 09:51:30|5629.63|5628.93|5629.76|5629.06|5629.76|5629.06|5629.63|5628.93|97
1726480300000|2024-09-16 09:51:40|5629.51|5628.81|5629.51|5628.81|5629.63|5628.93|5629.51|5628.81|26
1726480310000|2024-09-16 09:51:50|||||||||37
1726480320000|2024-09-16 09:52:00|5629.63|5628.93|5629.51|5628.81|5629.76|5629.06|5629.51|5628.81|74
1726480330000|2024-09-16 09:52:10|5629.63|5628.93|5630.01|5629.31|5630.01|5629.31|5629.63|5628.93|177
1726480340000|2024-09-16 09:52:20|5629.76|5629.06|5630.01|5629.31|5630.01|5629.31|5629.76|5629.06|16
1726480350000|2024-09-16 09:52:30|||||||||62
1726480360000|2024-09-16 09:52:40|||||||||23
1726480370000|2024-09-16 09:52:50|5630.13|5629.43|5630.01|5629.31|5630.13|5629.43|5630.01|5629.31|102
1726480380000|2024-09-16 09:53:00|||||||||51
1726480390000|2024-09-16 09:53:10|5630.13|5629.43|5630.01|5629.31|5630.13|5629.43|5630.01|5629.31|9
1726480400000|2024-09-16 09:53:20|5629.88|5629.18|5629.63|5628.93|5629.88|5629.18|5629.63|5628.93|55
1726480410000|2024-09-16 09:53:30|5629.76|5629.06|5629.51|5628.81|5629.76|5629.06|5629.51|5628.81|59
1726480420000|2024-09-16 09:53:40|5629.38|5628.68|5629.26|5628.56|5629.38|5628.68|5629.26|5628.56|13
1726480430000|2024-09-16 09:53:50|5629.38|5628.68|5629.26|5628.56|5629.38|5628.68|5629.26|5628.56|47
1726480440000|2024-09-16 09:54:00|5629.01|5628.31|5629.01|5628.31|5629.13|5628.43|5629.01|5628.31|49
1726480450000|2024-09-16 09:54:10|||||||||182
1726480460000|2024-09-16 09:54:20|||||||||22
1726480470000|2024-09-16 09:54:30|||||||||62
1726480480000|2024-09-16 09:54:40|||||||||40
1726480490000|2024-09-16 09:54:50|||||||||63
1726480500000|2024-09-16 09:55:00|5629.13|5628.43|5629.01|5628.31|5629.26|5628.56|5629.01|5628.31|67
1726480510000|2024-09-16 09:55:10|5629.13|5628.43|5629.01|5628.31|5629.26|5628.56|5629.01|5628.31|18
1726480520000|2024-09-16 09:55:20|5629.13|5628.43|5629.01|5628.31|5629.13|5628.43|5629.01|5628.31|16
1726480530000|2024-09-16 09:55:30|5628.76|5628.06|5628.76|5628.06|5628.76|5628.06|5628.76|5628.06|389
1726480540000|2024-09-16 09:55:40|||||||||1
1726480550000|2024-09-16 09:55:50|5629.01|5628.31|5629.01|5628.31|5629.01|5628.31|5629.01|5628.31|10
1726480570000|2024-09-16 09:56:10|5628.88|5628.18|5629.01|5628.31|5629.01|5628.31|5628.76|5628.06|494
1726480580000|2024-09-16 09:56:20|5628.76|5628.06|5628.88|5628.18|5628.88|5628.18|5628.76|5628.06|47
1726480590000|2024-09-16 09:56:30|5629.01|5628.31|5629.01|5628.31|5629.01|5628.31|5629.01|5628.31|1
1726480600000|2024-09-16 09:56:40|||||||||2
1726480610000|2024-09-16 09:56:50|||||||||2
1726480620000|2024-09-16 09:57:00|5629.13|5628.43|5629.13|5628.43|5629.26|5628.56|5629.01|5628.31|20
1726480630000|2024-09-16 09:57:10|5629.26|5628.56|5629.26|5628.56|5629.51|5628.81|5629.01|5628.31|25
1726480640000|2024-09-16 09:57:20|5629.38|5628.68|5629.38|5628.68|5629.51|5628.81|5629.26|5628.56|416
1726480650000|2024-09-16 09:57:30|5629.26|5628.56|5629.26|5628.56|5629.26|5628.56|5629.26|5628.56|0
1726480660000|2024-09-16 09:57:40|5629.01|5628.31|5629.26|5628.56|5629.26|5628.56|5629.01|5628.31|18
1726480670000|2024-09-16 09:57:50|5629.38|5628.68|5629.76|5629.06|5629.76|5629.06|5629.26|5628.56|579
1726480680000|2024-09-16 09:58:00|5630.01|5629.31|5630.01|5629.31|5630.01|5629.31|5629.88|5629.18|41
1726480690000|2024-09-16 09:58:10|5629.26|5628.56|5629.26|5628.56|5629.38|5628.68|5629.26|5628.56|115
1726480700000|2024-09-16 09:58:20|||||||||28
1726480710000|2024-09-16 09:58:30|||||||||18
1726480720000|2024-09-16 09:58:40|||||||||3
1726480730000|2024-09-16 09:58:50|5629.13|5628.43|5629.26|5628.56|5629.26|5628.56|5629.13|5628.43|107
1726480740000|2024-09-16 09:59:00|||||||||4
1726480750000|2024-09-16 09:59:10|||||||||245
1726480760000|2024-09-16 09:59:20|5629.13|5628.43|5629.13|5628.43|5629.13|5628.43|5629.13|5628.43|5
1726480770000|2024-09-16 09:59:30|5629.01|5628.31|5628.51|5627.81|5629.01|5628.31|5628.51|5627.81|254
1726480780000|2024-09-16 09:59:40|5628.63|5627.93|5628.76|5628.06|5628.76|5628.06|5628.51|5627.81|29
1726480790000|2024-09-16 09:59:50|5628.88|5628.18|5628.76|5628.06|5628.88|5628.18|5628.76|5628.06|8
1726480800000|2024-09-16 10:00:00|5628.88|5628.18|5628.63|5627.93|5628.88|5628.18|5628.63|5627.93|34
1726480810000|2024-09-16 10:00:10|5628.76|5628.06|5628.51|5627.81|5628.76|5628.06|5628.51|5627.81|14
1726480820000|2024-09-16 10:00:20|5628.63|5627.93|5628.76|5628.06|5628.76|5628.06|5628.63|5627.93|6
1726480830000|2024-09-16 10:00:30|||||||||288
1726480840000|2024-09-16 10:00:40|5629.01|5628.31|5628.76|5628.06|5629.01|5628.31|5628.76|5628.06|23
1726480860000|2024-09-16 10:01:00|5628.88|5628.18|5628.76|5628.06|5628.88|5628.18|5628.76|5628.06|22
1726480880000|2024-09-16 10:01:20|5628.63|5627.93|5628.01|5627.31|5628.63|5627.93|5628.01|5627.31|47
1726480890000|2024-09-16 10:01:30|5628.13|5627.43|5628.01|5627.31|5628.13|5627.43|5628.01|5627.31|17
1726480900000|2024-09-16 10:01:40|5627.76|5627.06|5628.01|5627.31|5628.01|5627.31|5627.76|5627.06|42
1726480910000|2024-09-16 10:01:50|5627.76|5627.06|5627.76|5627.06|5627.76|5627.06|5627.76|5627.06|19
1726480920000|2024-09-16 10:02:00|5627.88|5627.18|5628.01|5627.31|5628.01|5627.31|5627.76|5627.06|8
1726480930000|2024-09-16 10:02:10|||||||||10
1726480940000|2024-09-16 10:02:20|||||||||10
1726480950000|2024-09-16 10:02:30|5627.76|5627.06|5627.76|5627.06|5628.01|5627.31|5627.76|5627.06|121
1726480960000|2024-09-16 10:02:40|5627.51|5626.81|5627.51|5626.81|5627.63|5626.93|5627.51|5626.81|23
1726480970000|2024-09-16 10:02:50|5627.26|5626.56|5626.88|5626.18|5627.26|5626.56|5626.88|5626.18|77
1726480980000|2024-09-16 10:03:00|5627.01|5626.31|5627.01|5626.31|5627.01|5626.31|5626.76|5626.06|114
1726480990000|2024-09-16 10:03:10|5627.13|5626.43|5627.01|5626.31|5627.13|5626.43|5627.01|5626.31|25
1726481000000|2024-09-16 10:03:20|||||||||326
1726481010000|2024-09-16 10:03:30|5626.88|5626.18|5626.76|5626.06|5626.88|5626.18|5626.76|5626.06|299
1726481020000|2024-09-16 10:03:40|5626.88|5626.18|5627.01|5626.31|5627.01|5626.31|5626.76|5626.06|21
1726481030000|2024-09-16 10:03:50|5626.88|5626.18|5627.01|5626.31|5627.13|5626.43|5626.76|5626.06|66
1726481040000|2024-09-16 10:04:00|||||||||13
1726481050000|2024-09-16 10:04:10|5626.88|5626.18|5626.51|5625.81|5627.01|5626.31|5626.51|5625.81|123
1726481070000|2024-09-16 10:04:30|5626.76|5626.06|5626.76|5626.06|5626.76|5626.06|5626.76|5626.06|24
1726481090000|2024-09-16 10:04:50|5627.01|5626.31|5627.01|5626.31|5627.01|5626.31|5627.01|5626.31|280
1726481100000|2024-09-16 10:05:00|5626.88|5626.18|5626.76|5626.06|5626.88|5626.18|5626.76|5626.06|25
1726481110000|2024-09-16 10:05:10|5626.63|5625.93|5627.01|5626.31|5627.01|5626.31|5626.51|5625.81|47
1726481120000|2024-09-16 10:05:20|5627.26|5626.56|5627.01|5626.31|5627.51|5626.81|5627.01|5626.31|39
1726481130000|2024-09-16 10:05:30|5627.13|5626.43|5627.26|5626.56|5627.26|5626.56|5627.01|5626.31|28
1726481140000|2024-09-16 10:05:40|5627.01|5626.31|5627.26|5626.56|5627.26|5626.56|5627.01|5626.31|14
1726481160000|2024-09-16 10:06:00|||||||||3
1726481170000|2024-09-16 10:06:10|5627.51|5626.81|5627.26|5626.56|5627.63|5626.93|5627.26|5626.56|59
1726481180000|2024-09-16 10:06:20|5627.38|5626.68|5627.38|5626.68|5627.38|5626.68|5627.38|5626.68|24
1726481190000|2024-09-16 10:06:30|5627.26|5626.56|5627.26|5626.56|5627.51|5626.81|5627.26|5626.56|11
1726481200000|2024-09-16 10:06:40|5627.38|5626.68|5627.26|5626.56|5627.38|5626.68|5627.26|5626.56|2
1726481210000|2024-09-16 10:06:50|5627.51|5626.81|5627.01|5626.31|5627.51|5626.81|5627.01|5626.31|19
1726481220000|2024-09-16 10:07:00|5627.13|5626.43|5627.13|5626.43|5627.26|5626.56|5627.13|5626.43|2
1726481230000|2024-09-16 10:07:10|5627.01|5626.31|5626.88|5626.18|5627.26|5626.56|5626.76|5626.06|28
1726481240000|2024-09-16 10:07:20|5627.01|5626.31|5626.76|5626.06|5627.01|5626.31|5626.51|5625.81|28
1726481250000|2024-09-16 10:07:30|5627.01|5626.31|5627.01|5626.31|5627.01|5626.31|5626.76|5626.06|18
1726481260000|2024-09-16 10:07:40|5626.88|5626.18|5626.76|5626.06|5627.01|5626.31|5626.76|5626.06|11
1726481270000|2024-09-16 10:07:50|5626.63|5625.93|5626.76|5626.06|5626.76|5626.06|5626.51|5625.81|50
1726481280000|2024-09-16 10:08:00|5626.88|5626.18|5626.76|5626.06|5626.88|5626.18|5626.76|5626.06|4
1726481290000|2024-09-16 10:08:10|5626.88|5626.18|5626.76|5626.06|5626.88|5626.18|5626.76|5626.06|4
1726481300000|2024-09-16 10:08:20|5626.51|5625.81|5626.63|5625.93|5627.01|5626.31|5626.51|5625.81|57
1726481310000|2024-09-16 10:08:30|5626.76|5626.06|5627.13|5626.43|5627.13|5626.43|5626.63|5625.93|765
1726481320000|2024-09-16 10:08:40|5627.01|5626.31|5626.76|5626.06|5627.26|5626.56|5626.76|5626.06|31
1726481330000|2024-09-16 10:08:50|||||||||3
1726481340000|2024-09-16 10:09:00|5626.88|5626.18|5626.76|5626.06|5627.01|5626.31|5626.76|5626.06|665
1726481350000|2024-09-16 10:09:10|5626.51|5625.81|5626.51|5625.81|5626.51|5625.81|5626.51|5625.81|20
1726481360000|2024-09-16 10:09:20|5626.01|5625.31|5625.76|5625.06|5626.26|5625.56|5625.76|5625.06|57
1726481370000|2024-09-16 10:09:30|5625.51|5624.81|5625.63|5624.93|5625.76|5625.06|5625.38|5624.68|45
1726481380000|2024-09-16 10:09:40|5625.76|5625.06|5625.26|5624.56|5625.76|5625.06|5625.26|5624.56|41
1726481390000|2024-09-16 10:09:50|5625.51|5624.81|5625.76|5625.06|5625.76|5625.06|5625.51|5624.81|51
1726481400000|2024-09-16 10:10:00|||||||||9
1726481410000|2024-09-16 10:10:10|5626.01|5625.31|5626.51|5625.81|5626.51|5625.81|5626.01|5625.31|34
1726481420000|2024-09-16 10:10:20|5626.38|5625.68|5625.76|5625.06|5626.51|5625.81|5625.76|5625.06|17
1726481430000|2024-09-16 10:10:30|5625.51|5624.81|5625.26|5624.56|5625.51|5624.81|5625.26|5624.56|58
1726481440000|2024-09-16 10:10:40|5625.01|5624.31|5624.51|5623.81|5625.01|5624.31|5624.51|5623.81|93
1726481450000|2024-09-16 10:10:50|5624.38|5623.68|5624.26|5623.56|5624.51|5623.81|5624.26|5623.56|20
1726481460000|2024-09-16 10:11:00|5624.38|5623.68|5624.51|5623.81|5624.76|5624.06|5624.38|5623.68|20
1726481470000|2024-09-16 10:11:10|5624.38|5623.68|5623.63|5622.93|5624.38|5623.68|5623.51|5622.81|365
1726481480000|2024-09-16 10:11:20|5623.76|5623.06|5623.76|5623.06|5624.01|5623.31|5623.63|5622.93|15
1726481490000|2024-09-16 10:11:30|5624.01|5623.31|5623.51|5622.81|5624.01|5623.31|5623.51|5622.81|28
1726481500000|2024-09-16 10:11:40|5623.26|5622.56|5624.01|5623.31|5624.01|5623.31|5623.26|5622.56|636
1726481510000|2024-09-16 10:11:50|5624.13|5623.43|5624.51|5623.81|5624.63|5623.93|5624.13|5623.43|76
1726481520000|2024-09-16 10:12:00|5624.63|5623.93|5624.76|5624.06|5625.01|5624.31|5624.51|5623.81|46
1726481530000|2024-09-16 10:12:10|5624.88|5624.18|5625.01|5624.31|5625.01|5624.31|5624.51|5623.81|17
1726481540000|2024-09-16 10:12:20|5625.26|5624.56|5625.01|5624.31|5625.26|5624.56|5625.01|5624.31|61
1726481550000|2024-09-16 10:12:30|5624.88|5624.18|5625.51|5624.81|5625.51|5624.81|5624.88|5624.18|16
1726481560000|2024-09-16 10:12:40|5625.76|5625.06|5626.13|5625.43|5626.26|5625.56|5625.76|5625.06|80
1726481570000|2024-09-16 10:12:50|5626.01|5625.31|5626.26|5625.56|5626.26|5625.56|5626.01|5625.31|24
1726481580000|2024-09-16 10:13:00|5626.13|5625.43|5625.76|5625.06|5626.26|5625.56|5625.51|5624.81|16
1726481590000|2024-09-16 10:13:10|||||||||4
1726481600000|2024-09-16 10:13:20|5625.88|5625.18|5626.01|5625.31|5626.26|5625.56|5625.88|5625.18|334
1726481610000|2024-09-16 10:13:30|5626.13|5625.43|5626.51|5625.81|5626.51|5625.81|5626.01|5625.31|417
1726481620000|2024-09-16 10:13:40|5626.63|5625.93|5626.76|5626.06|5626.76|5626.06|5626.51|5625.81|426
1726481630000|2024-09-16 10:13:50|5626.63|5625.93|5626.76|5626.06|5627.01|5626.31|5626.63|5625.93|23
1726481640000|2024-09-16 10:14:00|5626.88|5626.18|5626.51|5625.81|5627.01|5626.31|5626.51|5625.81|404
1726481650000|2024-09-16 10:14:10|5626.76|5626.06|5626.51|5625.81|5626.76|5626.06|5626.51|5625.81|91
1726481660000|2024-09-16 10:14:20|5626.63|5625.93|5626.51|5625.81|5626.63|5625.93|5626.51|5625.81|9
1726481670000|2024-09-16 10:14:30|5626.26|5625.56|5626.38|5625.68|5626.51|5625.81|5626.26|5625.56|17
1726481680000|2024-09-16 10:14:40|5626.51|5625.81|5626.51|5625.81|5626.88|5626.18|5626.51|5625.81|3
1726481690000|2024-09-16 10:14:50|5626.63|5625.93|5626.51|5625.81|5626.63|5625.93|5626.51|5625.81|3
1726481700000|2024-09-16 10:15:00|5626.38|5625.68|5626.76|5626.06|5626.76|5626.06|5626.38|5625.68|8
1726481710000|2024-09-16 10:15:10|5626.88|5626.18|5626.76|5626.06|5627.01|5626.31|5626.76|5626.06|19
1726481720000|2024-09-16 10:15:20|5626.88|5626.18|5626.88|5626.18|5627.01|5626.31|5626.76|5626.06|10
1726481730000|2024-09-16 10:15:30|5627.01|5626.31|5627.01|5626.31|5627.26|5626.56|5626.76|5626.06|178
1726481740000|2024-09-16 10:15:40|5626.76|5626.06|5626.76|5626.06|5626.76|5626.06|5626.76|5626.06|12
1726481750000|2024-09-16 10:15:50|5626.88|5626.18|5626.88|5626.18|5627.01|5626.31|5626.88|5626.18|19
1726481760000|2024-09-16 10:16:00|5626.76|5626.06|5627.26|5626.56|5627.26|5626.56|5626.76|5626.06|9
1726481770000|2024-09-16 10:16:10|5627.38|5626.68|5627.01|5626.31|5627.38|5626.68|5627.01|5626.31|8
1726481780000|2024-09-16 10:16:20|5627.13|5626.43|5627.26|5626.56|5627.26|5626.56|5627.13|5626.43|21
1726481790000|2024-09-16 10:16:30|5627.13|5626.43|5627.26|5626.56|5627.26|5626.56|5627.13|5626.43|13
1726481800000|2024-09-16 10:16:40|5627.13|5626.43|5627.51|5626.81|5627.51|5626.81|5627.13|5626.43|18
1726481810000|2024-09-16 10:16:50|||||||||23
1726481820000|2024-09-16 10:17:00|5627.63|5626.93|5627.76|5627.06|5627.76|5627.06|5627.63|5626.93|16
1726481830000|2024-09-16 10:17:10|5627.63|5626.93|5627.63|5626.93|5627.76|5627.06|5627.51|5626.81|23
1726481840000|2024-09-16 10:17:20|5627.76|5627.06|5627.26|5626.56|5627.76|5627.06|5627.26|5626.56|20
1726481850000|2024-09-16 10:17:30|5627.51|5626.81|5627.51|5626.81|5627.63|5626.93|5627.51|5626.81|402
1726481860000|2024-09-16 10:17:40|5627.38|5626.68|5627.26|5626.56|5627.51|5626.81|5627.26|5626.56|9
1726481870000|2024-09-16 10:17:50|||||||||45
1726481880000|2024-09-16 10:18:00|5627.51|5626.81|5627.26|5626.56|5627.51|5626.81|5627.26|5626.56|14
1726481890000|2024-09-16 10:18:10|5627.38|5626.68|5627.26|5626.56|5627.38|5626.68|5627.26|5626.56|3
1726481900000|2024-09-16 10:18:20|5627.38|5626.68|5627.38|5626.68|5627.51|5626.81|5627.38|5626.68|7
1726481910000|2024-09-16 10:18:30|5627.26|5626.56|5627.26|5626.56|5627.38|5626.68|5627.01|5626.31|448
1726481920000|2024-09-16 10:18:40|5627.13|5626.43|5627.26|5626.56|5627.26|5626.56|5627.13|5626.43|0
1726481930000|2024-09-16 10:18:50|5627.13|5626.43|5627.01|5626.31|5627.26|5626.56|5627.01|5626.31|69
1726481940000|2024-09-16 10:19:00|5627.26|5626.56|5627.63|5626.93|5627.76|5627.06|5627.26|5626.56|522
1726481950000|2024-09-16 10:19:10|5627.76|5627.06|5627.76|5627.06|5627.76|5627.06|5627.63|5626.93|1
1726481960000|2024-09-16 10:19:20|5627.63|5626.93|5627.51|5626.81|5627.76|5627.06|5627.51|5626.81|2
1726481970000|2024-09-16 10:19:30|||||||||160
1726481980000|2024-09-16 10:19:40|5627.76|5627.06|5628.01|5627.31|5628.01|5627.31|5627.63|5626.93|10
1726481990000|2024-09-16 10:19:50|5627.76|5627.06|5627.76|5627.06|5627.76|5627.06|5627.76|5627.06|8
1726482000000|2024-09-16 10:20:00|5627.63|5626.93|5627.76|5627.06|5627.76|5627.06|5627.51|5626.81|10
1726482010000|2024-09-16 10:20:10|5627.63|5626.93|5627.51|5626.81|5627.76|5627.06|5627.51|5626.81|202
1726482020000|2024-09-16 10:20:20|5627.63|5626.93|5627.51|5626.81|5627.76|5627.06|5627.51|5626.81|20
1726482030000|2024-09-16 10:20:30|5627.38|5626.68|5627.51|5626.81|5627.51|5626.81|5627.38|5626.68|502
1726482040000|2024-09-16 10:20:40|5627.38|5626.68|5627.26|5626.56|5627.38|5626.68|5627.26|5626.56|0
1726482050000|2024-09-16 10:20:50|||||||||7
1726482060000|2024-09-16 10:21:00|5627.13|5626.43|5627.01|5626.31|5627.13|5626.43|5627.01|5626.31|2
1726482070000|2024-09-16 10:21:10|5627.26|5626.56|5627.13|5626.43|5627.26|5626.56|5627.01|5626.31|6
1726482080000|2024-09-16 10:21:20|5627.26|5626.56|5627.26|5626.56|5627.51|5626.81|5627.13|5626.43|13
1726482090000|2024-09-16 10:21:30|5627.38|5626.68|5627.51|5626.81|5627.51|5626.81|5627.26|5626.56|15
1726482100000|2024-09-16 10:21:40|5627.63|5626.93|5627.76|5627.06|5627.76|5627.06|5627.51|5626.81|6
1726482110000|2024-09-16 10:21:50|5627.63|5626.93|5627.01|5626.31|5627.63|5626.93|5627.01|5626.31|10
1726482120000|2024-09-16 10:22:00|5627.13|5626.43|5627.01|5626.31|5627.13|5626.43|5626.88|5626.18|6
1726482130000|2024-09-16 10:22:10|5626.88|5626.18|5627.13|5626.43|5627.13|5626.43|5626.88|5626.18|12
1726482140000|2024-09-16 10:22:20|5627.01|5626.31|5627.13|5626.43|5627.26|5626.56|5627.01|5626.31|38
1726482150000|2024-09-16 10:22:30|5627.01|5626.31|5627.26|5626.56|5627.38|5626.68|5627.01|5626.31|2
1726482160000|2024-09-16 10:22:40|5627.13|5626.43|5626.51|5625.81|5627.13|5626.43|5626.51|5625.81|37
1726482170000|2024-09-16 10:22:50|5626.63|5625.93|5626.38|5625.68|5626.63|5625.93|5626.26|5625.56|9
1726482180000|2024-09-16 10:23:00|5626.51|5625.81|5626.26|5625.56|5626.51|5625.81|5626.26|5625.56|0
1726482190000|2024-09-16 10:23:10|5626.01|5625.31|5626.51|5625.81|5626.51|5625.81|5626.01|5625.31|7
1726482200000|2024-09-16 10:23:20|5626.63|5625.93|5626.76|5626.06|5626.76|5626.06|5626.63|5625.93|4
1726482210000|2024-09-16 10:23:30|||||||||17
1726482220000|2024-09-16 10:23:40|5626.51|5625.81|5626.26|5625.56|5626.51|5625.81|5626.26|5625.56|192
1726482230000|2024-09-16 10:23:50|5626.01|5625.31|5626.01|5625.31|5626.01|5625.31|5626.01|5625.31|423
1726482240000|2024-09-16 10:24:00|5626.13|5625.43|5626.51|5625.81|5626.51|5625.81|5626.13|5625.43|17
1726482250000|2024-09-16 10:24:10|5626.38|5625.68|5626.26|5625.56|5626.51|5625.81|5626.26|5625.56|356
1726482260000|2024-09-16 10:24:20|5626.38|5625.68|5626.51|5625.81|5626.51|5625.81|5626.38|5625.68|16
1726482270000|2024-09-16 10:24:30|5626.38|5625.68|5626.01|5625.31|5626.38|5625.68|5626.01|5625.31|8
1726482280000|2024-09-16 10:24:40|5626.13|5625.43|5626.26|5625.56|5626.26|5625.56|5626.13|5625.43|25
1726482290000|2024-09-16 10:24:50|5626.13|5625.43|5625.76|5625.06|5626.26|5625.56|5625.76|5625.06|8
1726482300000|2024-09-16 10:25:00|5625.88|5625.18|5625.26|5624.56|5625.88|5625.18|5625.01|5624.31|27
1726482310000|2024-09-16 10:25:10|5625.13|5624.43|5625.01|5624.31|5625.26|5624.56|5624.76|5624.06|59
1726482320000|2024-09-16 10:25:20|5624.76|5624.06|5624.76|5624.06|5624.76|5624.06|5624.76|5624.06|20
1726482330000|2024-09-16 10:25:30|5624.63|5623.93|5624.76|5624.06|5624.76|5624.06|5624.63|5623.93|42
1726482340000|2024-09-16 10:25:40|5625.01|5624.31|5625.51|5624.81|5625.51|5624.81|5625.01|5624.31|34
1726482350000|2024-09-16 10:25:50|5625.38|5624.68|5625.26|5624.56|5625.51|5624.81|5625.26|5624.56|6
1726482360000|2024-09-16 10:26:00|5625.01|5624.31|5624.01|5623.31|5625.01|5624.31|5623.88|5623.18|46
1726482370000|2024-09-16 10:26:10|5623.88|5623.18|5623.38|5622.68|5623.88|5623.18|5622.76|5622.06|69
1726482380000|2024-09-16 10:26:20|5623.26|5622.56|5623.26|5622.56|5623.51|5622.81|5623.01|5622.31|48
1726482390000|2024-09-16 10:26:30|5623.51|5622.81|5623.01|5622.31|5623.51|5622.81|5623.01|5622.31|37
1726482400000|2024-09-16 10:26:40|5622.88|5622.18|5622.76|5622.06|5622.88|5622.18|5622.76|5622.06|16
1726482410000|2024-09-16 10:26:50|||||||||3
1726482420000|2024-09-16 10:27:00|5622.51|5621.81|5623.01|5622.31|5623.01|5622.31|5622.51|5621.81|60
1726482430000|2024-09-16 10:27:10|5623.26|5622.56|5623.26|5622.56|5623.38|5622.68|5623.26|5622.56|16
1726482440000|2024-09-16 10:27:20|5623.51|5622.81|5623.76|5623.06|5624.01|5623.31|5623.51|5622.81|38
1726482450000|2024-09-16 10:27:30|5624.01|5623.31|5623.76|5623.06|5624.01|5623.31|5623.76|5623.06|22
1726482460000|2024-09-16 10:27:40|5623.51|5622.81|5623.76|5623.06|5623.76|5623.06|5623.51|5622.81|87
1726482470000|2024-09-16 10:27:50|5623.88|5623.18|5623.51|5622.81|5623.88|5623.18|5623.51|5622.81|65
1726482480000|2024-09-16 10:28:00|5623.76|5623.06|5623.76|5623.06|5623.76|5623.06|5623.76|5623.06|12
1726482490000|2024-09-16 10:28:10|5623.63|5622.93|5623.51|5622.81|5623.63|5622.93|5623.51|5622.81|552
1726482500000|2024-09-16 10:28:20|5623.63|5622.93|5623.26|5622.56|5623.76|5623.06|5623.01|5622.31|127
1726482510000|2024-09-16 10:28:30|5623.51|5622.81|5624.01|5623.31|5624.01|5623.31|5623.51|5622.81|40
1726482520000|2024-09-16 10:28:40|5623.88|5623.18|5623.76|5623.06|5623.88|5623.18|5623.76|5623.06|191
1726482530000|2024-09-16 10:28:50|||||||||45
1726482540000|2024-09-16 10:29:00|5623.63|5622.93|5623.51|5622.81|5623.76|5623.06|5623.51|5622.81|48
1726482550000|2024-09-16 10:29:10|5623.26|5622.56|5623.51|5622.81|5623.51|5622.81|5623.26|5622.56|159
1726482560000|2024-09-16 10:29:20|5623.63|5622.93|5623.76|5623.06|5623.76|5623.06|5623.63|5622.93|40
1726482570000|2024-09-16 10:29:30|5623.88|5623.18|5624.01|5623.31|5624.01|5623.31|5623.76|5623.06|24
1726482580000|2024-09-16 10:29:40|||||||||67
1726482590000|2024-09-16 10:29:50|5623.88|5623.18|5623.26|5622.56|5623.88|5623.18|5623.26|5622.56|61
1726482600000|2024-09-16 10:30:00|5623.38|5622.68|5623.51|5622.81|5623.76|5623.06|5623.26|5622.56|7
1726482610000|2024-09-16 10:30:10|5623.76|5623.06|5624.51|5623.81|5624.51|5623.81|5623.76|5623.06|56
1726482620000|2024-09-16 10:30:20|5624.63|5623.93|5624.51|5623.81|5624.76|5624.06|5624.51|5623.81|46
1726482630000|2024-09-16 10:30:30|5624.63|5623.93|5624.51|5623.81|5624.76|5624.06|5624.51|5623.81|82
1726482640000|2024-09-16 10:30:40|5624.38|5623.68|5624.01|5623.31|5624.38|5623.68|5624.01|5623.31|6
1726482650000|2024-09-16 10:30:50|5623.88|5623.18|5623.76|5623.06|5623.88|5623.18|5623.76|5623.06|48
1726482660000|2024-09-16 10:31:00|5623.88|5623.18|5623.76|5623.06|5624.01|5623.31|5623.51|5622.81|67
1726482670000|2024-09-16 10:31:10|5623.88|5623.18|5624.26|5623.56|5624.26|5623.56|5623.88|5623.18|8
1726482680000|2024-09-16 10:31:20|5624.13|5623.43|5624.01|5623.31|5624.13|5623.43|5624.01|5623.31|41
1726482690000|2024-09-16 10:31:30|5623.88|5623.18|5624.13|5623.43|5624.13|5623.43|5623.88|5623.18|51
1726482700000|2024-09-16 10:31:40|5624.01|5623.31|5624.01|5623.31|5624.01|5623.31|5624.01|5623.31|0
1726482710000|2024-09-16 10:31:50|5623.76|5623.06|5623.51|5622.81|5623.88|5623.18|5623.51|5622.81|136
1726482720000|2024-09-16 10:32:00|5623.63|5622.93|5623.76|5623.06|5624.01|5623.31|5623.63|5622.93|248
1726482730000|2024-09-16 10:32:10|5623.88|5623.18|5623.76|5623.06|5624.01|5623.31|5623.76|5623.06|0
1726482740000|2024-09-16 10:32:20|5623.51|5622.81|5623.63|5622.93|5623.76|5623.06|5623.51|5622.81|44
1726482750000|2024-09-16 10:32:30|5623.51|5622.81|5623.51|5622.81|5623.76|5623.06|5623.51|5622.81|62
1726482760000|2024-09-16 10:32:40|5623.63|5622.93|5623.51|5622.81|5623.63|5622.93|5623.51|5622.81|165
1726482770000|2024-09-16 10:32:50|5623.63|5622.93|5623.76|5623.06|5623.76|5623.06|5623.51|5622.81|4
1726482780000|2024-09-16 10:33:00|5623.63|5622.93|5623.76|5623.06|5623.76|5623.06|5623.51|5622.81|17
1726482790000|2024-09-16 10:33:10|5623.88|5623.18|5624.01|5623.31|5624.26|5623.56|5623.88|5623.18|4
1726482800000|2024-09-16 10:33:20|5624.13|5623.43|5624.26|5623.56|5624.26|5623.56|5624.13|5623.43|2
1726482810000|2024-09-16 10:33:30|5624.38|5623.68|5624.76|5624.06|5624.76|5624.06|5624.38|5623.68|3
1726482820000|2024-09-16 10:33:40|5624.63|5623.93|5624.51|5623.81|5624.76|5624.06|5624.51|5623.81|6
1726482830000|2024-09-16 10:33:50|5624.26|5623.56|5624.51|5623.81|5624.51|5623.81|5624.26|5623.56|227
1726482840000|2024-09-16 10:34:00|5624.38|5623.68|5624.38|5623.68|5624.51|5623.81|5624.26|5623.56|39
1726482850000|2024-09-16 10:34:10|5624.51|5623.81|5624.38|5623.68|5624.51|5623.81|5624.38|5623.68|14
1726482860000|2024-09-16 10:34:20|5624.51|5623.81|5624.26|5623.56|5624.51|5623.81|5624.26|5623.56|1
1726482870000|2024-09-16 10:34:30|5624.38|5623.68|5624.01|5623.31|5624.38|5623.68|5624.01|5623.31|179
1726482880000|2024-09-16 10:34:40|5623.88|5623.18|5623.76|5623.06|5624.01|5623.31|5623.76|5623.06|64
1726482890000|2024-09-16 10:34:50|5623.88|5623.18|5623.51|5622.81|5623.88|5623.18|5623.51|5622.81|13
1726482900000|2024-09-16 10:35:00|5623.26|5622.56|5623.76|5623.06|5623.76|5623.06|5623.26|5622.56|188
1726482910000|2024-09-16 10:35:10|5623.51|5622.81|5623.63|5622.93|5623.63|5622.93|5623.38|5622.68|448
1726482920000|2024-09-16 10:35:20|5623.51|5622.81|5623.26|5622.56|5623.63|5622.93|5623.26|5622.56|52
1726482930000|2024-09-16 10:35:30|5623.38|5622.68|5623.51|5622.81|5623.51|5622.81|5623.26|5622.56|61
1726482940000|2024-09-16 10:35:40|5623.63|5622.93|5623.51|5622.81|5623.76|5623.06|5623.51|5622.81|53
1726482950000|2024-09-16 10:35:50|5623.76|5623.06|5624.01|5623.31|5624.01|5623.31|5623.76|5623.06|85
1726482960000|2024-09-16 10:36:00|5623.88|5623.18|5623.76|5623.06|5624.01|5623.31|5623.76|5623.06|7
1726482970000|2024-09-16 10:36:10|||||||||102
1726482980000|2024-09-16 10:36:20|5624.01|5623.31|5623.88|5623.18|5624.01|5623.31|5623.88|5623.18|68
1726482990000|2024-09-16 10:36:30|5623.76|5623.06|5624.01|5623.31|5624.01|5623.31|5623.76|5623.06|47
1726483000000|2024-09-16 10:36:40|5624.13|5623.43|5624.26|5623.56|5624.38|5623.68|5624.01|5623.31|54
1726483010000|2024-09-16 10:36:50|5624.01|5623.31|5624.01|5623.31|5624.01|5623.31|5623.76|5623.06|49
1726483020000|2024-09-16 10:37:00|5624.13|5623.43|5624.01|5623.31|5624.13|5623.43|5624.01|5623.31|44
1726483030000|2024-09-16 10:37:10|5624.13|5623.43|5624.01|5623.31|5624.26|5623.56|5624.01|5623.31|57
1726483040000|2024-09-16 10:37:20|5623.76|5623.06|5623.88|5623.18|5624.01|5623.31|5623.76|5623.06|69
1726483050000|2024-09-16 10:37:30|5623.76|5623.06|5623.88|5623.18|5624.01|5623.31|5623.76|5623.06|274
1726483060000|2024-09-16 10:37:40|5623.76|5623.06|5623.01|5622.31|5623.76|5623.06|5623.01|5622.31|53
1726483070000|2024-09-16 10:37:50|5623.13|5622.43|5623.01|5622.31|5623.26|5622.56|5622.76|5622.06|37
1726483080000|2024-09-16 10:38:00|5623.13|5622.43|5622.88|5622.18|5623.13|5622.43|5622.88|5622.18|64
1726483090000|2024-09-16 10:38:10|5622.76|5622.06|5622.76|5622.06|5623.01|5622.31|5622.76|5622.06|57
1726483100000|2024-09-16 10:38:20|5623.01|5622.31|5622.76|5622.06|5623.01|5622.31|5622.76|5622.06|127
1726483110000|2024-09-16 10:38:30|5622.63|5621.93|5622.51|5621.81|5622.76|5622.06|5622.51|5621.81|4
1726483140000|2024-09-16 10:39:00|5622.76|5622.06|5623.26|5622.56|5623.26|5622.56|5622.76|5622.06|704
1726483150000|2024-09-16 10:39:10|5623.13|5622.43|5623.01|5622.31|5623.13|5622.43|5623.01|5622.31|4
1726483160000|2024-09-16 10:39:20|||||||||44
1726483170000|2024-09-16 10:39:30|5622.88|5622.18|5622.76|5622.06|5622.88|5622.18|5622.76|5622.06|500
1726483180000|2024-09-16 10:39:40|5622.88|5622.18|5623.13|5622.43|5623.13|5622.43|5622.88|5622.18|79
1726483190000|2024-09-16 10:39:50|5623.26|5622.56|5623.01|5622.31|5623.26|5622.56|5623.01|5622.31|58
1726483200000|2024-09-16 10:40:00|5623.13|5622.43|5623.01|5622.31|5623.26|5622.56|5622.76|5622.06|8
1726483210000|2024-09-16 10:40:10|5623.13|5622.43|5623.26|5622.56|5623.26|5622.56|5623.13|5622.43|6
1726483220000|2024-09-16 10:40:20|||||||||13
1726483230000|2024-09-16 10:40:30|5623.38|5622.68|5623.26|5622.56|5623.38|5622.68|5623.26|5622.56|3
1726483240000|2024-09-16 10:40:40|5623.38|5622.68|5623.51|5622.81|5623.51|5622.81|5623.38|5622.68|1
1726483250000|2024-09-16 10:40:50|5623.38|5622.68|5623.26|5622.56|5623.51|5622.81|5623.26|5622.56|33
1726483260000|2024-09-16 10:41:00|5623.38|5622.68|5623.26|5622.56|5623.76|5623.06|5623.26|5622.56|3
1726483270000|2024-09-16 10:41:10|5623.38|5622.68|5623.76|5623.06|5623.76|5623.06|5623.38|5622.68|13
1726483280000|2024-09-16 10:41:20|5624.01|5623.31|5624.01|5623.31|5624.01|5623.31|5623.88|5623.18|17
1726483290000|2024-09-16 10:41:30|5624.26|5623.56|5624.51|5623.81|5624.51|5623.81|5624.26|5623.56|11
1726483300000|2024-09-16 10:41:40|5624.63|5623.93|5624.76|5624.06|5624.88|5624.18|5624.51|5623.81|22
1726483310000|2024-09-16 10:41:50|5624.88|5624.18|5625.01|5624.31|5625.26|5624.56|5624.76|5624.06|38
1726483320000|2024-09-16 10:42:00|5625.13|5624.43|5625.26|5624.56|5625.26|5624.56|5625.01|5624.31|11
1726483330000|2024-09-16 10:42:10|5625.13|5624.43|5625.26|5624.56|5625.26|5624.56|5625.01|5624.31|13
1726483340000|2024-09-16 10:42:20|5625.13|5624.43|5625.26|5624.56|5625.38|5624.68|5625.01|5624.31|21
1726483350000|2024-09-16 10:42:30|5625.13|5624.43|5625.01|5624.31|5625.13|5624.43|5624.88|5624.18|21
1726483360000|2024-09-16 10:42:40|5624.88|5624.18|5625.01|5624.31|5625.01|5624.31|5624.76|5624.06|9
1726483370000|2024-09-16 10:42:50|||||||||9
1726483380000|2024-09-16 10:43:00|5624.88|5624.18|5624.76|5624.06|5624.88|5624.18|5624.76|5624.06|29
1726483390000|2024-09-16 10:43:10|5624.63|5623.93|5624.51|5623.81|5624.76|5624.06|5624.51|5623.81|2
1726483400000|2024-09-16 10:43:20|5624.63|5623.93|5624.76|5624.06|5624.76|5624.06|5624.63|5623.93|12
1726483410000|2024-09-16 10:43:30|5625.01|5624.31|5625.01|5624.31|5625.01|5624.31|5624.88|5624.18|1
1726483420000|2024-09-16 10:43:40|5624.76|5624.06|5624.76|5624.06|5624.76|5624.06|5624.76|5624.06|256
1726483430000|2024-09-16 10:43:50|5624.88|5624.18|5625.01|5624.31|5625.01|5624.31|5624.88|5624.18|15
1726483440000|2024-09-16 10:44:00|5625.26|5624.56|5625.13|5624.43|5625.26|5624.56|5625.13|5624.43|3
1726483450000|2024-09-16 10:44:10|5625.01|5624.31|5625.13|5624.43|5625.26|5624.56|5625.01|5624.31|0
1726483460000|2024-09-16 10:44:20|5625.26|5624.56|5625.26|5624.56|5625.26|5624.56|5625.01|5624.31|26
1726483470000|2024-09-16 10:44:30|5625.13|5624.43|5625.26|5624.56|5625.26|5624.56|5625.01|5624.31|2
1726483480000|2024-09-16 10:44:40|5625.38|5624.68|5625.26|5624.56|5625.38|5624.68|5625.26|5624.56|383
1726483490000|2024-09-16 10:44:50|5625.38|5624.68|5625.26|5624.56|5625.38|5624.68|5625.26|5624.56|1
1726483500000|2024-09-16 10:45:00|5625.38|5624.68|5625.76|5625.06|5625.76|5625.06|5625.38|5624.68|141
1726483510000|2024-09-16 10:45:10|5625.88|5625.18|5625.76|5625.06|5625.88|5625.18|5625.76|5625.06|16
1726483520000|2024-09-16 10:45:20|5625.88|5625.18|5625.76|5625.06|5626.01|5625.31|5625.76|5625.06|17
1726483530000|2024-09-16 10:45:30|5626.01|5625.31|5626.01|5625.31|5626.01|5625.31|5626.01|5625.31|22
1726483540000|2024-09-16 10:45:40|5626.13|5625.43|5626.01|5625.31|5626.26|5625.56|5626.01|5625.31|14
1726483550000|2024-09-16 10:45:50|5626.26|5625.56|5626.01|5625.31|5626.26|5625.56|5626.01|5625.31|33
1726483560000|2024-09-16 10:46:00|5626.13|5625.43|5626.01|5625.31|5626.26|5625.56|5626.01|5625.31|10
1726483570000|2024-09-16 10:46:10|5625.76|5625.06|5626.01|5625.31|5626.01|5625.31|5625.76|5625.06|15
1726483580000|2024-09-16 10:46:20|5626.13|5625.43|5626.01|5625.31|5626.13|5625.43|5626.01|5625.31|18
1726483590000|2024-09-16 10:46:30|5626.13|5625.43|5626.01|5625.31|5626.13|5625.43|5626.01|5625.31|21
1726483600000|2024-09-16 10:46:40|5626.13|5625.43|5626.51|5625.81|5626.51|5625.81|5626.13|5625.43|16
1726483610000|2024-09-16 10:46:50|5626.38|5625.68|5626.51|5625.81|5626.51|5625.81|5626.26|5625.56|19
1726483620000|2024-09-16 10:47:00|5626.76|5626.06|5626.63|5625.93|5626.76|5626.06|5626.51|5625.81|69
1726483630000|2024-09-16 10:47:10|5626.76|5626.06|5626.76|5626.06|5626.76|5626.06|5626.76|5626.06|50
1726483640000|2024-09-16 10:47:20|5626.63|5625.93|5626.51|5625.81|5626.63|5625.93|5626.51|5625.81|38
1726483650000|2024-09-16 10:47:30|5626.63|5625.93|5626.26|5625.56|5626.63|5625.93|5626.26|5625.56|1
1726483660000|2024-09-16 10:47:40|5626.38|5625.68|5626.76|5626.06|5626.76|5626.06|5626.38|5625.68|12
1726483670000|2024-09-16 10:47:50|5626.63|5625.93|5626.51|5625.81|5626.63|5625.93|5626.38|5625.68|9
1726483680000|2024-09-16 10:48:00|5626.26|5625.56|5626.26|5625.56|5626.38|5625.68|5626.26|5625.56|11
1726483690000|2024-09-16 10:48:10|5626.13|5625.43|5626.01|5625.31|5626.13|5625.43|5626.01|5625.31|10
1726483700000|2024-09-16 10:48:20|5626.13|5625.43|5626.26|5625.56|5626.26|5625.56|5626.13|5625.43|3
1726483710000|2024-09-16 10:48:30|5626.51|5625.81|5626.51|5625.81|5626.51|5625.81|5626.51|5625.81|8
1726483720000|2024-09-16 10:48:40|||||||||8
1726483730000|2024-09-16 10:48:50|||||||||73
1726483740000|2024-09-16 10:49:00|5626.76|5626.06|5626.76|5626.06|5627.01|5626.31|5626.76|5626.06|28
1726483750000|2024-09-16 10:49:10|||||||||88
1726483760000|2024-09-16 10:49:20|5627.01|5626.31|5626.76|5626.06|5627.01|5626.31|5626.76|5626.06|98
1726483770000|2024-09-16 10:49:30|5626.88|5626.18|5627.01|5626.31|5627.01|5626.31|5626.88|5626.18|12
1726483780000|2024-09-16 10:49:40|||||||||72
1726483800000|2024-09-16 10:50:00|5626.76|5626.06|5627.01|5626.31|5627.01|5626.31|5626.76|5626.06|251
1726483810000|2024-09-16 10:50:10|||||||||22
1726483820000|2024-09-16 10:50:20|||||||||17
1726483830000|2024-09-16 10:50:30|||||||||80
1726483840000|2024-09-16 10:50:40|5626.76|5626.06|5626.76|5626.06|5626.76|5626.06|5626.76|5626.06|15
1726483850000|2024-09-16 10:50:50|5626.88|5626.18|5626.51|5625.81|5626.88|5626.18|5626.51|5625.81|300
1726483860000|2024-09-16 10:51:00|5626.63|5625.93|5626.51|5625.81|5626.76|5626.06|5626.51|5625.81|104
1726483870000|2024-09-16 10:51:10|5626.63|5625.93|5626.76|5626.06|5626.76|5626.06|5626.63|5625.93|0
1726483880000|2024-09-16 10:51:20|5626.88|5626.18|5626.88|5626.18|5626.88|5626.18|5626.88|5626.18|16
1726483890000|2024-09-16 10:51:30|5626.76|5626.06|5626.76|5626.06|5627.01|5626.31|5626.76|5626.06|1
1726483900000|2024-09-16 10:51:40|5626.88|5626.18|5627.01|5626.31|5627.01|5626.31|5626.88|5626.18|4
1726483910000|2024-09-16 10:51:50|5627.13|5626.43|5627.01|5626.31|5627.13|5626.43|5627.01|5626.31|8
1726483920000|2024-09-16 10:52:00|5627.13|5626.43|5627.01|5626.31|5627.26|5626.56|5627.01|5626.31|6
1726483930000|2024-09-16 10:52:10|5627.26|5626.56|5627.26|5626.56|5627.38|5626.68|5627.26|5626.56|12
1726483940000|2024-09-16 10:52:20|5627.38|5626.68|5627.26|5626.56|5627.38|5626.68|5627.26|5626.56|0
1726483950000|2024-09-16 10:52:30|||||||||1
1726483960000|2024-09-16 10:52:40|5627.01|5626.31|5627.01|5626.31|5627.26|5626.56|5627.01|5626.31|34
1726483970000|2024-09-16 10:52:50|5627.26|5626.56|5627.26|5626.56|5627.26|5626.56|5627.26|5626.56|16
1726483980000|2024-09-16 10:53:00|5627.38|5626.68|5627.38|5626.68|5627.38|5626.68|5627.38|5626.68|1
1726483990000|2024-09-16 10:53:10|5627.51|5626.81|5627.76|5627.06|5627.88|5627.18|5627.51|5626.81|10
1726484000000|2024-09-16 10:53:20|5627.88|5627.18|5628.01|5627.31|5628.01|5627.31|5627.88|5627.18|5
1726484010000|2024-09-16 10:53:30|5627.88|5627.18|5627.76|5627.06|5627.88|5627.18|5627.51|5626.81|36
1726484020000|2024-09-16 10:53:40|5627.63|5626.93|5627.76|5627.06|5627.76|5627.06|5627.63|5626.93|8
1726484030000|2024-09-16 10:53:50|5627.63|5626.93|5627.51|5626.81|5627.63|5626.93|5627.51|5626.81|2
1726484040000|2024-09-16 10:54:00|5627.63|5626.93|5627.51|5626.81|5627.76|5627.06|5627.51|5626.81|14
1726484050000|2024-09-16 10:54:10|5627.63|5626.93|5627.63|5626.93|5627.76|5627.06|5627.51|5626.81|8
1726484060000|2024-09-16 10:54:20|5627.76|5627.06|5627.51|5626.81|5627.76|5627.06|5627.51|5626.81|25
1726484070000|2024-09-16 10:54:30|5627.63|5626.93|5627.51|5626.81|5627.63|5626.93|5627.51|5626.81|0
1726484080000|2024-09-16 10:54:40|5627.63|5626.93|5627.51|5626.81|5627.76|5627.06|5627.51|5626.81|8
1726484090000|2024-09-16 10:54:50|5627.63|5626.93|5627.51|5626.81|5627.76|5627.06|5627.51|5626.81|2
1726484100000|2024-09-16 10:55:00|5627.38|5626.68|5627.38|5626.68|5627.38|5626.68|5627.38|5626.68|138
1726484110000|2024-09-16 10:55:10|5627.26|5626.56|5627.01|5626.31|5627.51|5626.81|5627.01|5626.31|6
1726484120000|2024-09-16 10:55:20|5626.76|5626.06|5626.76|5626.06|5626.76|5626.06|5626.76|5626.06|17
1726484130000|2024-09-16 10:55:30|||||||||4
1726484140000|2024-09-16 10:55:40|5626.63|5625.93|5626.76|5626.06|5626.76|5626.06|5626.51|5625.81|21
1726484160000|2024-09-16 10:56:00|5626.63|5625.93|5626.76|5626.06|5626.76|5626.06|5626.63|5625.93|1
1726484170000|2024-09-16 10:56:10|5626.88|5626.18|5626.88|5626.18|5627.01|5626.31|5626.88|5626.18|7
1726484180000|2024-09-16 10:56:20|5627.01|5626.31|5626.88|5626.18|5627.01|5626.31|5626.76|5626.06|26
1726484190000|2024-09-16 10:56:30|5627.01|5626.31|5627.01|5626.31|5627.01|5626.31|5627.01|5626.31|0
1726484200000|2024-09-16 10:56:40|5626.88|5626.18|5626.88|5626.18|5626.88|5626.18|5626.88|5626.18|25
1726484210000|2024-09-16 10:56:50|5627.01|5626.31|5627.01|5626.31|5627.01|5626.31|5626.88|5626.18|8
1726484220000|2024-09-16 10:57:00|5627.26|5626.56|5627.26|5626.56|5627.51|5626.81|5627.26|5626.56|20
1726484230000|2024-09-16 10:57:10|5627.13|5626.43|5627.01|5626.31|5627.13|5626.43|5627.01|5626.31|3
1726484240000|2024-09-16 10:57:20|5627.13|5626.43|5627.26|5626.56|5627.26|5626.56|5627.01|5626.31|35
1726484250000|2024-09-16 10:57:30|||||||||6
1726484260000|2024-09-16 10:57:40|5627.51|5626.81|5627.26|5626.56|5627.51|5626.81|5627.26|5626.56|548
1726484270000|2024-09-16 10:57:50|5627.51|5626.81|5627.26|5626.56|5627.51|5626.81|5627.26|5626.56|157
1726484280000|2024-09-16 10:58:00|5627.13|5626.43|5627.51|5626.81|5627.76|5627.06|5627.01|5626.31|46
1726484290000|2024-09-16 10:58:10|5627.38|5626.68|5627.51|5626.81|5627.51|5626.81|5627.26|5626.56|12
1726484300000|2024-09-16 10:58:20|5627.76|5627.06|5627.76|5627.06|5627.76|5627.06|5627.76|5627.06|18
1726484310000|2024-09-16 10:58:30|||||||||150
1726484320000|2024-09-16 10:58:40|5627.51|5626.81|5627.76|5627.06|5627.76|5627.06|5627.51|5626.81|54
1726484330000|2024-09-16 10:58:50|5627.63|5626.93|5627.76|5627.06|5627.76|5627.06|5627.51|5626.81|15
1726484340000|2024-09-16 10:59:00|5627.63|5626.93|5627.63|5626.93|5627.76|5627.06|5627.63|5626.93|30
1726484350000|2024-09-16 10:59:10|5627.51|5626.81|5627.76|5627.06|5627.76|5627.06|5627.51|5626.81|1
1726484360000|2024-09-16 10:59:20|5627.63|5626.93|5627.51|5626.81|5627.76|5627.06|5627.51|5626.81|2
1726484370000|2024-09-16 10:59:30|5627.26|5626.56|5627.26|5626.56|5627.38|5626.68|5627.26|5626.56|18
1726484380000|2024-09-16 10:59:40|5627.38|5626.68|5627.51|5626.81|5627.51|5626.81|5627.26|5626.56|339
1726484390000|2024-09-16 10:59:50|5627.63|5626.93|5627.51|5626.81|5627.76|5627.06|5627.51|5626.81|52
1726484400000|2024-09-16 11:00:00|5627.26|5626.56|5627.26|5626.56|5627.51|5626.81|5627.26|5626.56|58
1726484410000|2024-09-16 11:00:10|5627.38|5626.68|5627.51|5626.81|5627.51|5626.81|5627.26|5626.56|16
1726484420000|2024-09-16 11:00:20|5627.63|5626.93|5627.26|5626.56|5627.76|5627.06|5627.26|5626.56|30
1726484430000|2024-09-16 11:00:30|5627.13|5626.43|5627.26|5626.56|5627.26|5626.56|5627.01|5626.31|157
1726484440000|2024-09-16 11:00:40|5627.13|5626.43|5627.26|5626.56|5627.26|5626.56|5627.13|5626.43|7
1726484450000|2024-09-16 11:00:50|5627.13|5626.43|5627.01|5626.31|5627.13|5626.43|5627.01|5626.31|20
1726484470000|2024-09-16 11:01:10|5626.88|5626.18|5626.01|5625.31|5626.88|5626.18|5626.01|5625.31|28
1726484480000|2024-09-16 11:01:20|5626.26|5625.56|5626.26|5625.56|5626.26|5625.56|5626.26|5625.56|10
1726484490000|2024-09-16 11:01:30|5626.51|5625.81|5626.76|5626.06|5626.76|5626.06|5626.51|5625.81|25
1726484500000|2024-09-16 11:01:40|5626.88|5626.18|5626.76|5626.06|5626.88|5626.18|5626.76|5626.06|2
1726484510000|2024-09-16 11:01:50|5626.51|5625.81|5626.51|5625.81|5626.51|5625.81|5626.51|5625.81|61
1726484520000|2024-09-16 11:02:00|5626.76|5626.06|5627.01|5626.31|5627.01|5626.31|5626.76|5626.06|464
1726484530000|2024-09-16 11:02:10|5626.76|5626.06|5626.76|5626.06|5626.76|5626.06|5626.51|5625.81|33
1726484540000|2024-09-16 11:02:20|5627.26|5626.56|5627.26|5626.56|5627.26|5626.56|5627.26|5626.56|43
1726484550000|2024-09-16 11:02:30|5627.38|5626.68|5627.38|5626.68|5627.51|5626.81|5627.26|5626.56|10
1726484560000|2024-09-16 11:02:40|5627.51|5626.81|5627.26|5626.56|5627.51|5626.81|5627.26|5626.56|12
1726484570000|2024-09-16 11:02:50|5627.38|5626.68|5627.26|5626.56|5627.51|5626.81|5627.26|5626.56|16
1726484580000|2024-09-16 11:03:00|5627.01|5626.31|5627.01|5626.31|5627.26|5626.56|5627.01|5626.31|16
1726484590000|2024-09-16 11:03:10|5627.13|5626.43|5627.01|5626.31|5627.26|5626.56|5627.01|5626.31|4
1726484600000|2024-09-16 11:03:20|5627.13|5626.43|5627.26|5626.56|5627.26|5626.56|5627.01|5626.31|7
1726484620000|2024-09-16 11:03:40|||||||||1
1726484630000|2024-09-16 11:03:50|5627.01|5626.31|5627.01|5626.31|5627.01|5626.31|5627.01|5626.31|9
1726484640000|2024-09-16 11:04:00|||||||||12
1726484660000|2024-09-16 11:04:20|5627.13|5626.43|5626.76|5626.06|5627.26|5626.56|5626.76|5626.06|28
1726484670000|2024-09-16 11:04:30|5626.88|5626.18|5626.76|5626.06|5626.88|5626.18|5626.76|5626.06|4
1726484680000|2024-09-16 11:04:40|5626.51|5625.81|5626.51|5625.81|5626.51|5625.81|5626.51|5625.81|13
1726484690000|2024-09-16 11:04:50|5626.38|5625.68|5626.26|5625.56|5626.38|5625.68|5626.26|5625.56|19
1726484700000|2024-09-16 11:05:00|5626.38|5625.68|5626.26|5625.56|5626.51|5625.81|5626.26|5625.56|36
1726484710000|2024-09-16 11:05:10|5626.38|5625.68|5626.51|5625.81|5626.51|5625.81|5626.26|5625.56|9
1726484720000|2024-09-16 11:05:20|5626.63|5625.93|5626.26|5625.56|5626.76|5626.06|5626.26|5625.56|42
1726484730000|2024-09-16 11:05:30|5626.13|5625.43|5625.51|5624.81|5626.13|5625.43|5625.38|5624.68|46
1726484740000|2024-09-16 11:05:40|5625.38|5624.68|5625.26|5624.56|5625.51|5624.81|5625.26|5624.56|38
1726484750000|2024-09-16 11:05:50|5625.01|5624.31|5625.01|5624.31|5625.26|5624.56|5624.63|5623.93|28
1726484760000|2024-09-16 11:06:00|5625.26|5624.56|5625.51|5624.81|5625.51|5624.81|5625.26|5624.56|35
1726484770000|2024-09-16 11:06:10|5625.38|5624.68|5625.26|5624.56|5625.38|5624.68|5625.26|5624.56|27
1726484780000|2024-09-16 11:06:20|5625.13|5624.43|5625.01|5624.31|5625.26|5624.56|5624.76|5624.06|32
1726484790000|2024-09-16 11:06:30|5625.51|5624.81|5625.51|5624.81|5625.51|5624.81|5625.51|5624.81|19
1726484800000|2024-09-16 11:06:40|5625.63|5624.93|5626.01|5625.31|5626.01|5625.31|5625.51|5624.81|4
1726484810000|2024-09-16 11:06:50|5626.26|5625.56|5626.51|5625.81|5626.51|5625.81|5626.26|5625.56|39
1726484820000|2024-09-16 11:07:00|5626.63|5625.93|5626.51|5625.81|5626.63|5625.93|5626.38|5625.68|87
1726484830000|2024-09-16 11:07:10|5626.38|5625.68|5626.26|5625.56|5626.51|5625.81|5626.26|5625.56|3
1726484840000|2024-09-16 11:07:20|5626.13|5625.43|5626.13|5625.43|5626.26|5625.56|5626.01|5625.31|14
1726484850000|2024-09-16 11:07:30|5626.01|5625.31|5626.13|5625.43|5626.26|5625.56|5626.01|5625.31|21
1726484860000|2024-09-16 11:07:40|5626.26|5625.56|5626.01|5625.31|5626.26|5625.56|5626.01|5625.31|1
1726484870000|2024-09-16 11:07:50|5625.88|5625.18|5625.76|5625.06|5625.88|5625.18|5625.51|5624.81|25
1726484880000|2024-09-16 11:08:00|5625.88|5625.18|5625.26|5624.56|5625.88|5625.18|5625.26|5624.56|2
1726484900000|2024-09-16 11:08:20|5625.38|5624.68|5625.26|5624.56|5625.51|5624.81|5625.26|5624.56|14
1726484910000|2024-09-16 11:08:30|5625.38|5624.68|5625.51|5624.81|5625.63|5624.93|5625.26|5624.56|2
1726484920000|2024-09-16 11:08:40|5625.63|5624.93|5626.01|5625.31|5626.01|5625.31|5625.63|5624.93|3
1726484930000|2024-09-16 11:08:50|||||||||32
1726484940000|2024-09-16 11:09:00|5626.26|5625.56|5626.26|5625.56|5626.51|5625.81|5626.01|5625.31|7
1726484950000|2024-09-16 11:09:10|5626.01|5625.31|5626.01|5625.31|5626.01|5625.31|5626.01|5625.31|1
1726484980000|2024-09-16 11:09:40|5625.76|5625.06|5625.76|5625.06|5625.76|5625.06|5625.76|5625.06|17
1726484990000|2024-09-16 11:09:50|5625.88|5625.18|5625.76|5625.06|5626.01|5625.31|5625.63|5624.93|3
1726485000000|2024-09-16 11:10:00|5625.63|5624.93|5625.51|5624.81|5625.63|5624.93|5625.51|5624.81|2
1726485010000|2024-09-16 11:10:10|5625.38|5624.68|5625.26|5624.56|5625.38|5624.68|5625.26|5624.56|500
1726485020000|2024-09-16 11:10:20|5625.38|5624.68|5625.51|5624.81|5625.51|5624.81|5625.26|5624.56|0
1726485030000|2024-09-16 11:10:30|5625.63|5624.93|5626.01|5625.31|5626.01|5625.31|5625.51|5624.81|50
1726485040000|2024-09-16 11:10:40|5626.13|5625.43|5626.51|5625.81|5626.51|5625.81|5626.13|5625.43|8
1726485050000|2024-09-16 11:10:50|5626.38|5625.68|5626.01|5625.31|5626.38|5625.68|5626.01|5625.31|1
1726485060000|2024-09-16 11:11:00|5626.13|5625.43|5626.51|5625.81|5626.51|5625.81|5626.13|5625.43|13
1726485070000|2024-09-16 11:11:10|5626.38|5625.68|5626.51|5625.81|5626.51|5625.81|5626.26|5625.56|2
1726485080000|2024-09-16 11:11:20|5626.26|5625.56|5626.51|5625.81|5626.51|5625.81|5626.26|5625.56|30
1726485100000|2024-09-16 11:11:40|5626.26|5625.56|5626.26|5625.56|5626.26|5625.56|5626.01|5625.31|14
1726485110000|2024-09-16 11:11:50|5626.13|5625.43|5626.13|5625.43|5626.26|5625.56|5626.13|5625.43|11
1726485120000|2024-09-16 11:12:00|5626.26|5625.56|5626.38|5625.68|5626.51|5625.81|5626.13|5625.43|15
1726485130000|2024-09-16 11:12:10|5626.26|5625.56|5626.51|5625.81|5626.51|5625.81|5626.26|5625.56|0
1726485140000|2024-09-16 11:12:20|5626.38|5625.68|5626.26|5625.56|5626.51|5625.81|5626.26|5625.56|43
1726485150000|2024-09-16 11:12:30|5626.38|5625.68|5626.26|5625.56|5626.51|5625.81|5626.26|5625.56|6
1726485160000|2024-09-16 11:12:40|||||||||1
1726485170000|2024-09-16 11:12:50|5625.76|5625.06|5625.76|5625.06|5625.76|5625.06|5625.51|5624.81|33
1726485180000|2024-09-16 11:13:00|5625.88|5625.18|5625.76|5625.06|5626.01|5625.31|5625.76|5625.06|9
1726485190000|2024-09-16 11:13:10|5625.88|5625.18|5625.51|5624.81|5626.01|5625.31|5625.51|5624.81|5
1726485200000|2024-09-16 11:13:20|5625.63|5624.93|5625.76|5625.06|5625.76|5625.06|5625.63|5624.93|12
1726485210000|2024-09-16 11:13:30|5625.63|5624.93|5625.76|5625.06|5625.76|5625.06|5625.63|5624.93|7
1726485220000|2024-09-16 11:13:40|5625.63|5624.93|5625.01|5624.31|5625.63|5624.93|5625.01|5624.31|22
1726485230000|2024-09-16 11:13:50|5624.76|5624.06|5624.76|5624.06|5624.76|5624.06|5624.76|5624.06|12
1726485240000|2024-09-16 11:14:00|5624.88|5624.18|5625.26|5624.56|5625.26|5624.56|5624.88|5624.18|11
1726485250000|2024-09-16 11:14:10|5625.13|5624.43|5624.76|5624.06|5625.13|5624.43|5624.76|5624.06|180
1726485260000|2024-09-16 11:14:20|5624.88|5624.18|5625.01|5624.31|5625.13|5624.43|5624.88|5624.18|70
1726485270000|2024-09-16 11:14:30|5625.13|5624.43|5625.26|5624.56|5625.26|5624.56|5625.13|5624.43|2
1726485280000|2024-09-16 11:14:40|5625.38|5624.68|5625.26|5624.56|5625.51|5624.81|5625.26|5624.56|10
1726485290000|2024-09-16 11:14:50|5625.51|5624.81|5625.26|5624.56|5625.51|5624.81|5625.26|5624.56|14
1726485300000|2024-09-16 11:15:00|5625.38|5624.68|5624.76|5624.06|5625.38|5624.68|5624.63|5623.93|15
1726485310000|2024-09-16 11:15:10|5624.88|5624.18|5625.01|5624.31|5625.26|5624.56|5624.76|5624.06|14
1726485320000|2024-09-16 11:15:20|5624.88|5624.18|5624.76|5624.06|5625.01|5624.31|5624.76|5624.06|2
1726485330000|2024-09-16 11:15:30|||||||||1
1726485340000|2024-09-16 11:15:40|||||||||8
1726485350000|2024-09-16 11:15:50|5624.51|5623.81|5624.01|5623.31|5624.51|5623.81|5624.01|5623.31|58
1726485360000|2024-09-16 11:16:00|5623.76|5623.06|5624.26|5623.56|5624.38|5623.68|5623.76|5623.06|36
1726485370000|2024-09-16 11:16:10|5624.01|5623.31|5624.01|5623.31|5624.01|5623.31|5623.76|5623.06|102
1726485380000|2024-09-16 11:16:20|5624.26|5623.56|5624.26|5623.56|5624.51|5623.81|5624.01|5623.31|65
1726485390000|2024-09-16 11:16:30|||||||||9
1726485400000|2024-09-16 11:16:40|5624.51|5623.81|5624.38|5623.68|5624.51|5623.81|5624.26|5623.56|73
1726485410000|2024-09-16 11:16:50|5624.26|5623.56|5624.51|5623.81|5624.51|5623.81|5624.26|5623.56|50
1726485420000|2024-09-16 11:17:00|5624.38|5623.68|5624.76|5624.06|5624.76|5624.06|5624.38|5623.68|2
1726485430000|2024-09-16 11:17:10|5624.51|5623.81|5624.76|5624.06|5624.76|5624.06|5624.51|5623.81|9
1726485440000|2024-09-16 11:17:20|5624.63|5623.93|5624.76|5624.06|5624.76|5624.06|5624.26|5623.56|16
1726485450000|2024-09-16 11:17:30|5624.63|5623.93|5624.51|5623.81|5624.76|5624.06|5624.51|5623.81|12
1726485460000|2024-09-16 11:17:40|||||||||17
1726485470000|2024-09-16 11:17:50|5624.63|5623.93|5624.51|5623.81|5624.76|5624.06|5624.51|5623.81|12
1726485480000|2024-09-16 11:18:00|5624.63|5623.93|5623.88|5623.18|5624.63|5623.93|5623.51|5622.81|60
1726485490000|2024-09-16 11:18:10|5624.01|5623.31|5624.01|5623.31|5624.01|5623.31|5623.76|5623.06|27
1726485500000|2024-09-16 11:18:20|5623.88|5623.18|5623.76|5623.06|5624.01|5623.31|5623.76|5623.06|15
1726485510000|2024-09-16 11:18:30|5624.01|5623.31|5623.88|5623.18|5624.13|5623.43|5623.88|5623.18|26
1726485520000|2024-09-16 11:18:40|5624.01|5623.31|5624.01|5623.31|5624.01|5623.31|5623.88|5623.18|14
1726485530000|2024-09-16 11:18:50|5623.88|5623.18|5624.01|5623.31|5624.01|5623.31|5623.88|5623.18|14
1726485540000|2024-09-16 11:19:00|5623.76|5623.06|5623.51|5622.81|5623.88|5623.18|5623.38|5622.68|14
1726485550000|2024-09-16 11:19:10|5623.38|5622.68|5623.88|5623.18|5624.01|5623.31|5623.38|5622.68|47
1726485560000|2024-09-16 11:19:20|5623.76|5623.06|5623.76|5623.06|5623.88|5623.18|5623.51|5622.81|22
1726485570000|2024-09-16 11:19:30|5623.63|5622.93|5623.51|5622.81|5623.63|5622.93|5623.38|5622.68|13
1726485580000|2024-09-16 11:19:40|5623.63|5622.93|5623.76|5623.06|5623.76|5623.06|5623.51|5622.81|8
1726485590000|2024-09-16 11:19:50|5623.63|5622.93|5623.63|5622.93|5623.76|5623.06|5623.51|5622.81|33
1726485600000|2024-09-16 11:20:00|5623.51|5622.81|5623.76|5623.06|5623.76|5623.06|5623.51|5622.81|12
1726485610000|2024-09-16 11:20:10|5623.63|5622.93|5624.51|5623.81|5624.51|5623.81|5623.63|5622.93|26
1726485620000|2024-09-16 11:20:20|5624.26|5623.56|5624.26|5623.56|5624.26|5623.56|5624.01|5623.31|926
1726485630000|2024-09-16 11:20:30|5624.38|5623.68|5624.51|5623.81|5624.63|5623.93|5624.38|5623.68|121
1726485640000|2024-09-16 11:20:40|5624.26|5623.56|5624.26|5623.56|5624.26|5623.56|5624.26|5623.56|12
1726485650000|2024-09-16 11:20:50|5624.01|5623.31|5624.01|5623.31|5624.01|5623.31|5624.01|5623.31|72
1726485660000|2024-09-16 11:21:00|5624.26|5623.56|5623.76|5623.06|5624.26|5623.56|5623.76|5623.06|34
1726485670000|2024-09-16 11:21:10|5623.51|5622.81|5623.76|5623.06|5623.76|5623.06|5623.51|5622.81|45
1726485680000|2024-09-16 11:21:20|5623.63|5622.93|5623.76|5623.06|5623.76|5623.06|5623.63|5622.93|22
1726485690000|2024-09-16 11:21:30|5623.63|5622.93|5623.76|5623.06|5623.76|5623.06|5623.63|5622.93|29
1726485700000|2024-09-16 11:21:40|5623.63|5622.93|5623.76|5623.06|5623.88|5623.18|5623.63|5622.93|30
1726485710000|2024-09-16 11:21:50|5624.01|5623.31|5624.01|5623.31|5624.13|5623.43|5624.01|5623.31|25
1726485720000|2024-09-16 11:22:00|5624.13|5623.43|5624.13|5623.43|5624.38|5623.68|5624.01|5623.31|41
1726485730000|2024-09-16 11:22:10|5624.26|5623.56|5624.13|5623.43|5624.26|5623.56|5624.01|5623.31|0
1726485740000|2024-09-16 11:22:20|5624.01|5623.31|5624.01|5623.31|5624.01|5623.31|5624.01|5623.31|52
1726485750000|2024-09-16 11:22:30|5623.88|5623.18|5623.76|5623.06|5624.26|5623.56|5623.76|5623.06|111
1726485760000|2024-09-16 11:22:40|5623.88|5623.18|5623.63|5622.93|5623.88|5623.18|5623.51|5622.81|30
1726485770000|2024-09-16 11:22:50|5623.51|5622.81|5623.26|5622.56|5623.63|5622.93|5623.26|5622.56|51
1726485780000|2024-09-16 11:23:00|5623.38|5622.68|5623.51|5622.81|5623.51|5622.81|5623.38|5622.68|49
1726485790000|2024-09-16 11:23:10|5623.38|5622.68|5623.51|5622.81|5623.51|5622.81|5623.38|5622.68|3
1726485800000|2024-09-16 11:23:20|5623.38|5622.68|5623.38|5622.68|5623.51|5622.81|5623.38|5622.68|6
1726485810000|2024-09-16 11:23:30|5623.26|5622.56|5623.26|5622.56|5623.26|5622.56|5623.26|5622.56|4
1726485820000|2024-09-16 11:23:40|5623.13|5622.43|5622.51|5621.81|5623.13|5622.43|5622.26|5621.56|83
1726485830000|2024-09-16 11:23:50|5622.38|5621.68|5622.13|5621.43|5622.63|5621.93|5622.01|5621.31|154
1726485840000|2024-09-16 11:24:00|5622.01|5621.31|5622.01|5621.31|5622.13|5621.43|5621.76|5621.06|89
1726485850000|2024-09-16 11:24:10|5622.13|5621.43|5622.26|5621.56|5622.26|5621.56|5622.01|5621.31|8
1726485860000|2024-09-16 11:24:20|5622.13|5621.43|5622.01|5621.31|5622.26|5621.56|5621.88|5621.18|229
1726485870000|2024-09-16 11:24:30|5621.88|5621.18|5622.01|5621.31|5622.01|5621.31|5621.76|5621.06|451
1726485880000|2024-09-16 11:24:40|5621.88|5621.18|5622.01|5621.31|5622.01|5621.31|5621.76|5621.06|33
1726485890000|2024-09-16 11:24:50|5621.76|5621.06|5621.76|5621.06|5622.01|5621.31|5621.76|5621.06|447
1726485900000|2024-09-16 11:25:00|||||||||772
1726485910000|2024-09-16 11:25:10|5621.88|5621.18|5622.01|5621.31|5622.01|5621.31|5621.88|5621.18|117
1726485920000|2024-09-16 11:25:20|5621.88|5621.18|5622.01|5621.31|5622.01|5621.31|5621.88|5621.18|10
1726485930000|2024-09-16 11:25:30|5621.88|5621.18|5621.88|5621.18|5622.01|5621.31|5621.88|5621.18|25
1726485940000|2024-09-16 11:25:40|5621.76|5621.06|5621.76|5621.06|5622.01|5621.31|5621.76|5621.06|50
1726485950000|2024-09-16 11:25:50|5621.88|5621.18|5622.01|5621.31|5622.01|5621.31|5621.76|5621.06|5
1726485960000|2024-09-16 11:26:00|5622.13|5621.43|5622.26|5621.56|5622.26|5621.56|5622.01|5621.31|47
1726485970000|2024-09-16 11:26:10|5622.13|5621.43|5622.26|5621.56|5622.26|5621.56|5622.01|5621.31|24
1726485980000|2024-09-16 11:26:20|5622.13|5621.43|5622.01|5621.31|5622.26|5621.56|5622.01|5621.31|12
1726485990000|2024-09-16 11:26:30|5621.88|5621.18|5621.76|5621.06|5621.88|5621.18|5621.76|5621.06|16
1726486000000|2024-09-16 11:26:40|5622.01|5621.31|5622.01|5621.31|5622.01|5621.31|5622.01|5621.31|27
1726486010000|2024-09-16 11:26:50|5621.88|5621.18|5622.01|5621.31|5622.01|5621.31|5621.76|5621.06|44
1726486020000|2024-09-16 11:27:00|5621.76|5621.06|5621.51|5620.81|5622.01|5621.31|5621.51|5620.81|152
1726486040000|2024-09-16 11:27:20|5621.26|5620.56|5621.76|5621.06|5621.76|5621.06|5621.26|5620.56|210
1726486050000|2024-09-16 11:27:30|5621.88|5621.18|5622.01|5621.31|5622.01|5621.31|5621.88|5621.18|644
1726486060000|2024-09-16 11:27:40|||||||||18
1726486070000|2024-09-16 11:27:50|5622.13|5621.43|5622.51|5621.81|5622.51|5621.81|5622.13|5621.43|55
1726486080000|2024-09-16 11:28:00|5622.63|5621.93|5621.76|5621.06|5622.76|5622.06|5621.76|5621.06|37
1726486090000|2024-09-16 11:28:10|5621.51|5620.81|5621.51|5620.81|5621.76|5621.06|5621.51|5620.81|76
1726486100000|2024-09-16 11:28:20|5621.76|5621.06|5621.76|5621.06|5621.88|5621.18|5621.51|5620.81|86
1726486110000|2024-09-16 11:28:30|5621.88|5621.18|5622.01|5621.31|5622.01|5621.31|5621.76|5621.06|278
1726486120000|2024-09-16 11:28:40|5621.88|5621.18|5622.01|5621.31|5622.26|5621.56|5621.76|5621.06|21
1726486130000|2024-09-16 11:28:50|5622.26|5621.56|5622.26|5621.56|5622.26|5621.56|5622.26|5621.56|15
1726486140000|2024-09-16 11:29:00|5622.01|5621.31|5622.26|5621.56|5622.26|5621.56|5622.01|5621.31|40
1726486150000|2024-09-16 11:29:10|5622.13|5621.43|5622.26|5621.56|5622.26|5621.56|5622.13|5621.43|7
1726486160000|2024-09-16 11:29:20|5622.13|5621.43|5622.26|5621.56|5622.26|5621.56|5622.01|5621.31|593
1726486170000|2024-09-16 11:29:30|5622.38|5621.68|5622.38|5621.68|5622.38|5621.68|5622.26|5621.56|386
1726486180000|2024-09-16 11:29:40|5622.26|5621.56|5622.26|5621.56|5622.51|5621.81|5622.26|5621.56|15
1726486190000|2024-09-16 11:29:50|5622.38|5621.68|5623.01|5622.31|5623.01|5622.31|5622.26|5621.56|57
1726486200000|2024-09-16 11:30:00|5622.88|5622.18|5622.51|5621.81|5622.88|5622.18|5622.51|5621.81|111
1726486210000|2024-09-16 11:30:10|5622.63|5621.93|5623.01|5622.31|5623.01|5622.31|5622.51|5621.81|63
1726486220000|2024-09-16 11:30:20|5623.13|5622.43|5623.26|5622.56|5623.51|5622.81|5623.01|5622.31|57
1726486230000|2024-09-16 11:30:30|5623.01|5622.31|5623.01|5622.31|5623.01|5622.31|5623.01|5622.31|12
1726486240000|2024-09-16 11:30:40|5622.88|5622.18|5622.51|5621.81|5623.01|5622.31|5622.51|5621.81|41
1726486250000|2024-09-16 11:30:50|5622.76|5622.06|5622.51|5621.81|5623.01|5622.31|5622.51|5621.81|35
1726486260000|2024-09-16 11:31:00|5622.38|5621.68|5622.26|5621.56|5622.38|5621.68|5622.13|5621.43|18
1726486270000|2024-09-16 11:31:10|5622.01|5621.31|5622.01|5621.31|5622.26|5621.56|5621.76|5621.06|186
1726486280000|2024-09-16 11:31:20|5622.13|5621.43|5622.26|5621.56|5622.51|5621.81|5622.13|5621.43|74
1726486290000|2024-09-16 11:31:30|||||||||6
1726486300000|2024-09-16 11:31:40|5622.13|5621.43|5622.01|5621.31|5622.13|5621.43|5622.01|5621.31|162
1726486310000|2024-09-16 11:31:50|5622.13|5621.43|5622.01|5621.31|5622.13|5621.43|5622.01|5621.31|16
1726486320000|2024-09-16 11:32:00|5622.13|5621.43|5622.26|5621.56|5622.26|5621.56|5622.01|5621.31|31
1726486330000|2024-09-16 11:32:10|5622.13|5621.43|5622.01|5621.31|5622.26|5621.56|5622.01|5621.31|3
1726486340000|2024-09-16 11:32:20|5621.76|5621.06|5621.88|5621.18|5621.88|5621.18|5621.76|5621.06|26
1726486350000|2024-09-16 11:32:30|5622.01|5621.31|5621.76|5621.06|5622.01|5621.31|5621.76|5621.06|8
1726486360000|2024-09-16 11:32:40|5621.88|5621.18|5621.88|5621.18|5622.01|5621.31|5621.88|5621.18|11
1726486370000|2024-09-16 11:32:50|5622.01|5621.31|5621.76|5621.06|5622.01|5621.31|5621.76|5621.06|36
1726486380000|2024-09-16 11:33:00|||||||||72
1726486400000|2024-09-16 11:33:20|5622.01|5621.31|5622.26|5621.56|5622.26|5621.56|5622.01|5621.31|114
1726486410000|2024-09-16 11:33:30|5622.38|5621.68|5622.51|5621.81|5622.51|5621.81|5622.26|5621.56|37
1726486420000|2024-09-16 11:33:40|5622.38|5621.68|5622.76|5622.06|5623.01|5622.31|5622.26|5621.56|106
1726486430000|2024-09-16 11:33:50|||||||||202
1726486440000|2024-09-16 11:34:00|5622.88|5622.18|5623.01|5622.31|5623.01|5622.31|5622.88|5622.18|9
1726486450000|2024-09-16 11:34:10|5623.13|5622.43|5622.63|5621.93|5623.13|5622.43|5622.51|5621.81|53
1726486460000|2024-09-16 11:34:20|5622.51|5621.81|5622.76|5622.06|5622.76|5622.06|5622.51|5621.81|5
1726486470000|2024-09-16 11:34:30|5623.01|5622.31|5622.51|5621.81|5623.01|5622.31|5622.51|5621.81|11
1726486480000|2024-09-16 11:34:40|5622.63|5621.93|5622.51|5621.81|5622.76|5622.06|5622.51|5621.81|0
1726486490000|2024-09-16 11:34:50|5622.63|5621.93|5622.76|5622.06|5622.76|5622.06|5622.63|5621.93|1
1726486500000|2024-09-16 11:35:00|5623.01|5622.31|5622.76|5622.06|5623.01|5622.31|5622.76|5622.06|15
1726486510000|2024-09-16 11:35:10|5622.63|5621.93|5622.63|5621.93|5622.76|5622.06|5622.51|5621.81|9
1726486520000|2024-09-16 11:35:20|5622.51|5621.81|5622.38|5621.68|5622.63|5621.93|5622.26|5621.56|17
1726486530000|2024-09-16 11:35:30|5622.51|5621.81|5622.51|5621.81|5622.76|5622.06|5622.51|5621.81|20
1726486540000|2024-09-16 11:35:40|5622.63|5621.93|5622.76|5622.06|5622.76|5622.06|5622.63|5621.93|1
1726486550000|2024-09-16 11:35:50|5622.88|5622.18|5622.76|5622.06|5622.88|5622.18|5622.76|5622.06|11
1726486560000|2024-09-16 11:36:00|5622.88|5622.18|5622.76|5622.06|5622.88|5622.18|5622.76|5622.06|7
1726486570000|2024-09-16 11:36:10|5622.88|5622.18|5623.26|5622.56|5623.26|5622.56|5622.88|5622.18|15
1726486580000|2024-09-16 11:36:20|5623.13|5622.43|5623.26|5622.56|5623.26|5622.56|5623.01|5622.31|13
1726486590000|2024-09-16 11:36:30|5623.13|5622.43|5623.13|5622.43|5623.13|5622.43|5623.13|5622.43|3
1726486600000|2024-09-16 11:36:40|5623.01|5622.31|5623.01|5622.31|5623.26|5622.56|5623.01|5622.31|28
1726486610000|2024-09-16 11:36:50|||||||||6
1726486620000|2024-09-16 11:37:00|5623.26|5622.56|5623.51|5622.81|5623.51|5622.81|5623.26|5622.56|19
1726486630000|2024-09-16 11:37:10|5623.26|5622.56|5623.26|5622.56|5623.26|5622.56|5623.26|5622.56|13
1726486640000|2024-09-16 11:37:20|5623.38|5622.68|5623.51|5622.81|5623.63|5622.93|5623.38|5622.68|20
1726486650000|2024-09-16 11:37:30|5623.63|5622.93|5623.51|5622.81|5623.63|5622.93|5623.51|5622.81|1
1726486660000|2024-09-16 11:37:40|5623.26|5622.56|5623.01|5622.31|5623.26|5622.56|5623.01|5622.31|6
1726486670000|2024-09-16 11:37:50|5623.13|5622.43|5623.01|5622.31|5623.13|5622.43|5623.01|5622.31|4
1726486680000|2024-09-16 11:38:00|5622.88|5622.18|5623.01|5622.31|5623.01|5622.31|5622.76|5622.06|1179
1726486690000|2024-09-16 11:38:10|5622.88|5622.18|5622.88|5622.18|5623.01|5622.31|5622.76|5622.06|0
1726486700000|2024-09-16 11:38:20|5622.76|5622.06|5623.38|5622.68|5623.51|5622.81|5622.76|5622.06|30
1726486710000|2024-09-16 11:38:30|5623.51|5622.81|5623.26|5622.56|5623.51|5622.81|5623.13|5622.43|279
1726486720000|2024-09-16 11:38:40|5623.38|5622.68|5623.51|5622.81|5623.76|5623.06|5623.26|5622.56|33
1726486730000|2024-09-16 11:38:50|5623.38|5622.68|5623.26|5622.56|5623.38|5622.68|5623.26|5622.56|8
1726486740000|2024-09-16 11:39:00|5623.38|5622.68|5623.01|5622.31|5623.38|5622.68|5623.01|5622.31|15
1726486750000|2024-09-16 11:39:10|5623.13|5622.43|5623.26|5622.56|5623.26|5622.56|5623.01|5622.31|3
1726486760000|2024-09-16 11:39:20|||||||||51
1726486770000|2024-09-16 11:39:30|||||||||45
1726486780000|2024-09-16 11:39:40|5623.01|5622.31|5623.26|5622.56|5623.26|5622.56|5623.01|5622.31|33
1726486790000|2024-09-16 11:39:50|5623.13|5622.43|5623.01|5622.31|5623.13|5622.43|5623.01|5622.31|5
1726486800000|2024-09-16 11:40:00|5623.26|5622.56|5623.26|5622.56|5623.26|5622.56|5623.01|5622.31|166
1726486810000|2024-09-16 11:40:10|5623.51|5622.81|5623.76|5623.06|5623.76|5623.06|5623.51|5622.81|814
1726486820000|2024-09-16 11:40:20|5623.63|5622.93|5624.01|5623.31|5624.01|5623.31|5623.63|5622.93|422
1726486830000|2024-09-16 11:40:30|5624.26|5623.56|5623.76|5623.06|5624.26|5623.56|5623.76|5623.06|35
1726486840000|2024-09-16 11:40:40|5623.88|5623.18|5624.01|5623.31|5624.13|5623.43|5623.88|5623.18|10
1726486850000|2024-09-16 11:40:50|5624.13|5623.43|5624.01|5623.31|5624.13|5623.43|5623.76|5623.06|12
1726486860000|2024-09-16 11:41:00|5624.13|5623.43|5624.26|5623.56|5624.26|5623.56|5624.13|5623.43|12
1726486870000|2024-09-16 11:41:10|||||||||8
1726486880000|2024-09-16 11:41:20|||||||||257
1726486890000|2024-09-16 11:41:30|5624.38|5623.68|5624.26|5623.56|5624.51|5623.81|5624.26|5623.56|14
1726486900000|2024-09-16 11:41:40|||||||||25
1726486910000|2024-09-16 11:41:50|||||||||1
1726486920000|2024-09-16 11:42:00|5624.01|5623.31|5623.76|5623.06|5624.01|5623.31|5623.76|5623.06|24
1726486930000|2024-09-16 11:42:10|5623.63|5622.93|5623.01|5622.31|5623.63|5622.93|5623.01|5622.31|62
1726486940000|2024-09-16 11:42:20|5622.88|5622.18|5623.13|5622.43|5623.26|5622.56|5622.88|5622.18|31
1726486950000|2024-09-16 11:42:30|5623.26|5622.56|5623.01|5622.31|5623.26|5622.56|5622.88|5622.18|2
1726486960000|2024-09-16 11:42:40|5622.88|5622.18|5623.01|5622.31|5623.01|5622.31|5622.76|5622.06|22
1726486970000|2024-09-16 11:42:50|5622.88|5622.18|5622.38|5621.68|5623.01|5622.31|5622.38|5621.68|16
1726486980000|2024-09-16 11:43:00|5622.51|5621.81|5622.51|5621.81|5622.51|5621.81|5622.26|5621.56|8
1726486990000|2024-09-16 11:43:10|5622.38|5621.68|5622.26|5621.56|5622.51|5621.81|5622.26|5621.56|181
1726487000000|2024-09-16 11:43:20|5622.13|5621.43|5622.26|5621.56|5622.26|5621.56|5622.01|5621.31|42
1726487020000|2024-09-16 11:43:40|5622.51|5621.81|5623.01|5622.31|5623.01|5622.31|5622.51|5621.81|61
1726487040000|2024-09-16 11:44:00|5623.13|5622.43|5622.88|5622.18|5623.13|5622.43|5622.63|5621.93|32
1726487050000|2024-09-16 11:44:10|5623.01|5622.31|5622.76|5622.06|5623.01|5622.31|5622.76|5622.06|23
1726487060000|2024-09-16 11:44:20|5622.63|5621.93|5622.51|5621.81|5622.76|5622.06|5622.51|5621.81|60
1726487070000|2024-09-16 11:44:30|5622.26|5621.56|5622.51|5621.81|5622.51|5621.81|5622.26|5621.56|338
1726487080000|2024-09-16 11:44:40|5622.38|5621.68|5622.51|5621.81|5622.51|5621.81|5622.38|5621.68|414
1726487090000|2024-09-16 11:44:50|5622.38|5621.68|5622.51|5621.81|5622.76|5622.06|5622.38|5621.68|26
1726487100000|2024-09-16 11:45:00|5622.38|5621.68|5622.51|5621.81|5622.63|5621.93|5622.38|5621.68|83
1726487110000|2024-09-16 11:45:10|||||||||2
1726487120000|2024-09-16 11:45:20|5622.63|5621.93|5623.01|5622.31|5623.13|5622.43|5622.63|5621.93|28
1726487130000|2024-09-16 11:45:30|5623.13|5622.43|5623.26|5622.56|5623.26|5622.56|5623.01|5622.31|306
1726487140000|2024-09-16 11:45:40|5623.13|5622.43|5623.01|5622.31|5623.26|5622.56|5623.01|5622.31|29
1726487150000|2024-09-16 11:45:50|5622.88|5622.18|5622.76|5622.06|5623.01|5622.31|5622.51|5621.81|22
1726487160000|2024-09-16 11:46:00|5622.88|5622.18|5623.26|5622.56|5623.26|5622.56|5622.88|5622.18|15
1726487170000|2024-09-16 11:46:10|5623.38|5622.68|5623.26|5622.56|5623.38|5622.68|5623.26|5622.56|7
1726487180000|2024-09-16 11:46:20|5623.38|5622.68|5623.26|5622.56|5623.38|5622.68|5623.26|5622.56|6
1726487190000|2024-09-16 11:46:30|5623.38|5622.68|5623.51|5622.81|5623.51|5622.81|5623.38|5622.68|8
1726487200000|2024-09-16 11:46:40|5623.38|5622.68|5623.51|5622.81|5623.51|5622.81|5623.38|5622.68|310
1726487210000|2024-09-16 11:46:50|5623.76|5623.06|5624.01|5623.31|5624.01|5623.31|5623.76|5623.06|33
1726487220000|2024-09-16 11:47:00|5623.76|5623.06|5623.76|5623.06|5623.88|5623.18|5623.51|5622.81|17
1726487230000|2024-09-16 11:47:10|5623.88|5623.18|5623.88|5623.18|5623.88|5623.18|5623.88|5623.18|21
1726487240000|2024-09-16 11:47:20|5623.76|5623.06|5623.76|5623.06|5623.88|5623.18|5623.76|5623.06|533
1726487250000|2024-09-16 11:47:30|5623.63|5622.93|5624.13|5623.43|5624.26|5623.56|5623.63|5622.93|68
1726487260000|2024-09-16 11:47:40|5624.26|5623.56|5624.38|5623.68|5624.51|5623.81|5624.26|5623.56|5
1726487270000|2024-09-16 11:47:50|5624.51|5623.81|5624.51|5623.81|5624.51|5623.81|5624.38|5623.68|13
1726487280000|2024-09-16 11:48:00|5624.38|5623.68|5624.26|5623.56|5624.51|5623.81|5624.26|5623.56|21
1726487290000|2024-09-16 11:48:10|5624.38|5623.68|5624.76|5624.06|5624.76|5624.06|5624.38|5623.68|11
1726487300000|2024-09-16 11:48:20|5624.63|5623.93|5624.76|5624.06|5624.76|5624.06|5624.63|5623.93|0
1726487310000|2024-09-16 11:48:30|5624.63|5623.93|5624.76|5624.06|5624.76|5624.06|5624.63|5623.93|88
1726487320000|2024-09-16 11:48:40|5624.51|5623.81|5624.51|5623.81|5624.51|5623.81|5624.51|5623.81|15
1726487330000|2024-09-16 11:48:50|5624.38|5623.68|5624.26|5623.56|5624.51|5623.81|5624.26|5623.56|9
1726487340000|2024-09-16 11:49:00|5624.38|5623.68|5624.76|5624.06|5624.76|5624.06|5624.38|5623.68|11
1726487350000|2024-09-16 11:49:10|5624.63|5623.93|5624.76|5624.06|5624.76|5624.06|5624.51|5623.81|133
1726487360000|2024-09-16 11:49:20|5625.01|5624.31|5624.88|5624.18|5625.01|5624.31|5624.88|5624.18|30
1726487370000|2024-09-16 11:49:30|5624.76|5624.06|5624.76|5624.06|5625.01|5624.31|5624.76|5624.06|9
1726487380000|2024-09-16 11:49:40|5624.63|5623.93|5624.51|5623.81|5624.63|5623.93|5624.51|5623.81|13
1726487390000|2024-09-16 11:49:50|5624.38|5623.68|5624.26|5623.56|5624.38|5623.68|5624.01|5623.31|5
1726487400000|2024-09-16 11:50:00|5624.13|5623.43|5623.88|5623.18|5624.26|5623.56|5623.88|5623.18|7
1726487410000|2024-09-16 11:50:10|5624.01|5623.31|5623.76|5623.06|5624.01|5623.31|5623.51|5622.81|9
1726487420000|2024-09-16 11:50:20|5624.01|5623.31|5624.26|5623.56|5624.26|5623.56|5624.01|5623.31|11
1726487430000|2024-09-16 11:50:30|5624.13|5623.43|5624.01|5623.31|5624.13|5623.43|5624.01|5623.31|1151
1726487440000|2024-09-16 11:50:40|5623.88|5623.18|5624.63|5623.93|5624.63|5623.93|5623.76|5623.06|76
1726487450000|2024-09-16 11:50:50|5624.51|5623.81|5624.51|5623.81|5624.51|5623.81|5624.51|5623.81|138
1726487460000|2024-09-16 11:51:00|5624.76|5624.06|5624.51|5623.81|5624.76|5624.06|5624.51|5623.81|20
1726487470000|2024-09-16 11:51:10|||||||||16
1726487480000|2024-09-16 11:51:20|5624.38|5623.68|5624.26|5623.56|5624.51|5623.81|5624.26|5623.56|69
1726487490000|2024-09-16 11:51:30|5624.13|5623.43|5624.01|5623.31|5624.13|5623.43|5623.88|5623.18|761
1726487500000|2024-09-16 11:51:40|5623.88|5623.18|5623.76|5623.06|5624.01|5623.31|5623.63|5622.93|439
1726487510000|2024-09-16 11:51:50|5623.88|5623.18|5623.88|5623.18|5624.01|5623.31|5623.76|5623.06|9
1726487520000|2024-09-16 11:52:00|5624.01|5623.31|5623.51|5622.81|5624.01|5623.31|5623.51|5622.81|0
1726487530000|2024-09-16 11:52:10|5623.38|5622.68|5623.26|5622.56|5623.51|5622.81|5623.26|5622.56|16
1726487540000|2024-09-16 11:52:20|5623.13|5622.43|5623.01|5622.31|5623.26|5622.56|5622.76|5622.06|256
1726487550000|2024-09-16 11:52:30|5623.13|5622.43|5623.51|5622.81|5623.51|5622.81|5623.13|5622.43|7
1726487560000|2024-09-16 11:52:40|5623.38|5622.68|5623.01|5622.31|5623.38|5622.68|5623.01|5622.31|256
1726487570000|2024-09-16 11:52:50|5623.13|5622.43|5623.13|5622.43|5623.26|5622.56|5623.01|5622.31|6
1726487580000|2024-09-16 11:53:00|5623.26|5622.56|5623.38|5622.68|5623.51|5622.81|5623.26|5622.56|9
1726487590000|2024-09-16 11:53:10|5623.51|5622.81|5623.26|5622.56|5623.51|5622.81|5623.26|5622.56|512
1726487600000|2024-09-16 11:53:20|5623.01|5622.31|5622.76|5622.06|5623.01|5622.31|5622.76|5622.06|16
1726487610000|2024-09-16 11:53:30|||||||||1
1726487620000|2024-09-16 11:53:40|5622.51|5621.81|5622.51|5621.81|5622.51|5621.81|5622.38|5621.68|30
1726487630000|2024-09-16 11:53:50|5622.76|5622.06|5622.88|5622.18|5623.01|5622.31|5622.76|5622.06|26
1726487640000|2024-09-16 11:54:00|5623.26|5622.56|5623.26|5622.56|5623.38|5622.68|5623.01|5622.31|6
1726487650000|2024-09-16 11:54:10|5623.13|5622.43|5623.26|5622.56|5623.26|5622.56|5623.01|5622.31|6
1726487660000|2024-09-16 11:54:20|||||||||5
1726487670000|2024-09-16 11:54:30|5623.13|5622.43|5623.26|5622.56|5623.26|5622.56|5623.13|5622.43|96
1726487680000|2024-09-16 11:54:40|5623.13|5622.43|5622.51|5621.81|5623.26|5622.56|5622.51|5621.81|88
1726487690000|2024-09-16 11:54:50|5622.76|5622.06|5623.01|5622.31|5623.01|5622.31|5622.76|5622.06|24
1726487700000|2024-09-16 11:55:00|5623.13|5622.43|5622.76|5622.06|5623.13|5622.43|5622.76|5622.06|17
1726487710000|2024-09-16 11:55:10|5622.88|5622.18|5622.88|5622.18|5623.01|5622.31|5622.88|5622.18|5
1726487720000|2024-09-16 11:55:20|5622.76|5622.06|5623.01|5622.31|5623.26|5622.56|5622.76|5622.06|24
1726487730000|2024-09-16 11:55:30|5623.13|5622.43|5623.26|5622.56|5623.26|5622.56|5623.13|5622.43|727
1726487740000|2024-09-16 11:55:40|||||||||54
1726487750000|2024-09-16 11:55:50|5623.01|5622.31|5623.01|5622.31|5623.01|5622.31|5623.01|5622.31|41
1726487760000|2024-09-16 11:56:00|5622.76|5622.06|5623.01|5622.31|5623.01|5622.31|5622.76|5622.06|27
1726487770000|2024-09-16 11:56:10|5622.88|5622.18|5622.76|5622.06|5623.01|5622.31|5622.76|5622.06|550
1726487780000|2024-09-16 11:56:20|5622.26|5621.56|5622.26|5621.56|5622.51|5621.81|5622.13|5621.43|126
1726487790000|2024-09-16 11:56:30|5622.01|5621.31|5622.26|5621.56|5622.26|5621.56|5622.01|5621.31|667
1726487800000|2024-09-16 11:56:40|5622.13|5621.43|5621.76|5621.06|5622.26|5621.56|5621.63|5620.93|102
1726487810000|2024-09-16 11:56:50|5621.63|5620.93|5622.26|5621.56|5622.26|5621.56|5621.51|5620.81|1197
1726487820000|2024-09-16 11:57:00|5622.01|5621.31|5622.26|5621.56|5622.26|5621.56|5621.88|5621.18|609
1726487830000|2024-09-16 11:57:10|5622.51|5621.81|5622.51|5621.81|5623.26|5622.56|5622.51|5621.81|40
1726487840000|2024-09-16 11:57:20|5622.63|5621.93|5622.51|5621.81|5623.01|5622.31|5622.51|5621.81|69
1726487850000|2024-09-16 11:57:30|5622.63|5621.93|5622.63|5621.93|5622.76|5622.06|5622.51|5621.81|30
1726487860000|2024-09-16 11:57:40|5622.76|5622.06|5623.26|5622.56|5623.26|5622.56|5622.76|5622.06|575
1726487870000|2024-09-16 11:57:50|||||||||16
1726487880000|2024-09-16 11:58:00|5623.01|5622.31|5623.26|5622.56|5623.26|5622.56|5623.01|5622.31|28
1726487890000|2024-09-16 11:58:10|5623.51|5622.81|5623.76|5623.06|5623.76|5623.06|5623.51|5622.81|27
1726487900000|2024-09-16 11:58:20|5623.63|5622.93|5623.26|5622.56|5623.76|5623.06|5623.26|5622.56|1282
1726487910000|2024-09-16 11:58:30|5623.01|5622.31|5622.88|5622.18|5623.01|5622.31|5622.51|5621.81|318
1726487920000|2024-09-16 11:58:40|5622.76|5622.06|5622.88|5622.18|5623.01|5622.31|5622.76|5622.06|2518
1726487930000|2024-09-16 11:58:50|5623.01|5622.31|5623.13|5622.43|5623.13|5622.43|5622.88|5622.18|507
1726487940000|2024-09-16 11:59:00|5623.01|5622.31|5623.01|5622.31|5623.26|5622.56|5622.88|5622.18|26
1726487950000|2024-09-16 11:59:10|5623.13|5622.43|5622.88|5622.18|5623.26|5622.56|5622.76|5622.06|58
1726487960000|2024-09-16 11:59:20|5622.76|5622.06|5623.13|5622.43|5623.13|5622.43|5622.76|5622.06|80
1726487970000|2024-09-16 11:59:30|5623.26|5622.56|5623.51|5622.81|5623.76|5623.06|5623.26|5622.56|40
1726487980000|2024-09-16 11:59:40|5623.38|5622.68|5623.51|5622.81|5623.51|5622.81|5623.26|5622.56|16
1726487990000|2024-09-16 11:59:50|5623.26|5622.56|5623.26|5622.56|5623.38|5622.68|5623.26|5622.56|111
1726488000000|2024-09-16 12:00:00|5623.38|5622.68|5623.01|5622.31|5623.51|5622.81|5623.01|5622.31|520
1726488010000|2024-09-16 12:00:10|5623.13|5622.43|5623.26|5622.56|5623.38|5622.68|5623.01|5622.31|20
1726488020000|2024-09-16 12:00:20|5623.13|5622.43|5623.01|5622.31|5623.26|5622.56|5622.51|5621.81|488
1726488030000|2024-09-16 12:00:30|5623.13|5622.43|5623.26|5622.56|5623.26|5622.56|5623.01|5622.31|514
1726488040000|2024-09-16 12:00:40|5623.38|5622.68|5623.51|5622.81|5623.76|5623.06|5623.26|5622.56|43
1726488050000|2024-09-16 12:00:50|5623.26|5622.56|5623.51|5622.81|5623.76|5623.06|5623.26|5622.56|29
1726488060000|2024-09-16 12:01:00|5623.26|5622.56|5622.76|5622.06|5623.26|5622.56|5622.76|5622.06|28
1726488070000|2024-09-16 12:01:10|5622.63|5621.93|5623.01|5622.31|5623.01|5622.31|5622.51|5621.81|18
1726488080000|2024-09-16 12:01:20|5622.88|5622.18|5623.01|5622.31|5623.01|5622.31|5622.63|5621.93|7
1726488090000|2024-09-16 12:01:30|5622.88|5622.18|5622.76|5622.06|5623.01|5622.31|5622.76|5622.06|23
1726488100000|2024-09-16 12:01:40|5623.01|5622.31|5622.76|5622.06|5623.01|5622.31|5622.76|5622.06|23
1726488110000|2024-09-16 12:01:50|5622.88|5622.18|5622.63|5621.93|5622.88|5622.18|5622.63|5621.93|16
1726488120000|2024-09-16 12:02:00|5622.76|5622.06|5622.51|5621.81|5622.76|5622.06|5622.51|5621.81|33
1726488130000|2024-09-16 12:02:10|5622.38|5621.68|5622.38|5621.68|5622.51|5621.81|5622.26|5621.56|56
1726488140000|2024-09-16 12:02:20|5622.51|5621.81|5621.88|5621.18|5622.51|5621.81|5621.88|5621.18|19
1726488150000|2024-09-16 12:02:30|5622.01|5621.31|5621.76|5621.06|5622.01|5621.31|5621.51|5620.81|57
1726488160000|2024-09-16 12:02:40|5621.63|5620.93|5621.51|5620.81|5621.76|5621.06|5621.51|5620.81|4
1726488170000|2024-09-16 12:02:50|5621.63|5620.93|5621.51|5620.81|5621.76|5621.06|5621.51|5620.81|3
1726488180000|2024-09-16 12:03:00|5621.38|5620.68|5621.76|5621.06|5621.76|5621.06|5621.38|5620.68|122
1726488190000|2024-09-16 12:03:10|5621.63|5620.93|5621.51|5620.81|5621.76|5621.06|5621.51|5620.81|19
1726488200000|2024-09-16 12:03:20|5621.63|5620.93|5621.76|5621.06|5621.76|5621.06|5621.51|5620.81|14
1726488210000|2024-09-16 12:03:30|5621.88|5621.18|5621.88|5621.18|5621.88|5621.18|5621.88|5621.18|25
1726488220000|2024-09-16 12:03:40|5621.76|5621.06|5621.26|5620.56|5621.76|5621.06|5621.26|5620.56|125
1726488230000|2024-09-16 12:03:50|5621.38|5620.68|5621.26|5620.56|5621.51|5620.81|5621.26|5620.56|635
1726488240000|2024-09-16 12:04:00|5621.51|5620.81|5621.51|5620.81|5621.51|5620.81|5621.26|5620.56|57
1726488250000|2024-09-16 12:04:10|5621.38|5620.68|5621.51|5620.81|5621.51|5620.81|5621.38|5620.68|9
1726488260000|2024-09-16 12:04:20|5621.38|5620.68|5621.13|5620.43|5621.51|5620.81|5621.01|5620.31|123
1726488270000|2024-09-16 12:04:30|5621.01|5620.31|5621.01|5620.31|5621.26|5620.56|5621.01|5620.31|58
1726488280000|2024-09-16 12:04:40|5621.13|5620.43|5621.13|5620.43|5621.26|5620.56|5621.01|5620.31|65
1726488290000|2024-09-16 12:04:50|5621.01|5620.31|5621.01|5620.31|5621.01|5620.31|5621.01|5620.31|22
1726488300000|2024-09-16 12:05:00|5621.13|5620.43|5621.01|5620.31|5621.26|5620.56|5621.01|5620.31|91
1726488310000|2024-09-16 12:05:10|||||||||26
1726488320000|2024-09-16 12:05:20|5620.76|5620.06|5620.76|5620.06|5621.01|5620.31|5620.76|5620.06|144
1726488330000|2024-09-16 12:05:30|5620.88|5620.18|5621.01|5620.31|5621.01|5620.31|5620.76|5620.06|36
1726488340000|2024-09-16 12:05:40|5620.88|5620.18|5621.01|5620.31|5621.01|5620.31|5620.76|5620.06|32
1726488350000|2024-09-16 12:05:50|||||||||50
1726488360000|2024-09-16 12:06:00|5620.76|5620.06|5620.76|5620.06|5620.76|5620.06|5620.76|5620.06|139
1726488370000|2024-09-16 12:06:10|5620.63|5619.93|5620.51|5619.81|5620.63|5619.93|5620.51|5619.81|3393
1726488380000|2024-09-16 12:06:20|5620.63|5619.93|5620.51|5619.81|5620.63|5619.93|5620.26|5619.56|332
1726488390000|2024-09-16 12:06:30|5620.38|5619.68|5620.26|5619.56|5620.51|5619.81|5620.26|5619.56|22
1726488400000|2024-09-16 12:06:40|5620.38|5619.68|5620.51|5619.81|5620.51|5619.81|5620.26|5619.56|134
1726488410000|2024-09-16 12:06:50|5620.63|5619.93|5620.63|5619.93|5620.76|5620.06|5620.51|5619.81|785
1726488420000|2024-09-16 12:07:00|5620.76|5620.06|5621.51|5620.81|5621.51|5620.81|5620.51|5619.81|129
1726488430000|2024-09-16 12:07:10|5621.63|5620.93|5621.51|5620.81|5621.76|5621.06|5621.51|5620.81|82
1726488440000|2024-09-16 12:07:20|5621.76|5621.06|5621.76|5621.06|5621.76|5621.06|5621.76|5621.06|165
1726488450000|2024-09-16 12:07:30|5622.01|5621.31|5622.01|5621.31|5622.01|5621.31|5622.01|5621.31|30
1726488460000|2024-09-16 12:07:40|5621.76|5621.06|5622.26|5621.56|5622.26|5621.56|5621.76|5621.06|359
1726488470000|2024-09-16 12:07:50|5622.51|5621.81|5622.76|5622.06|5622.76|5622.06|5622.51|5621.81|124
1726488480000|2024-09-16 12:08:00|5623.01|5622.31|5623.51|5622.81|5623.51|5622.81|5623.01|5622.31|112
1726488490000|2024-09-16 12:08:10|5623.38|5622.68|5623.76|5623.06|5624.01|5623.31|5623.38|5622.68|476
1726488500000|2024-09-16 12:08:20|5624.01|5623.31|5623.76|5623.06|5624.01|5623.31|5623.76|5623.06|181
1726488510000|2024-09-16 12:08:30|5623.63|5622.93|5624.01|5623.31|5624.01|5623.31|5623.63|5622.93|46
1726488520000|2024-09-16 12:08:40|5624.13|5623.43|5623.88|5623.18|5624.26|5623.56|5623.88|5623.18|289
1726488530000|2024-09-16 12:08:50|5624.01|5623.31|5624.13|5623.43|5624.13|5623.43|5623.76|5623.06|31
1726488540000|2024-09-16 12:09:00|5624.01|5623.31|5624.01|5623.31|5624.26|5623.56|5623.76|5623.06|61
1726488550000|2024-09-16 12:09:10|5624.13|5623.43|5624.01|5623.31|5624.26|5623.56|5623.51|5622.81|543
1726488560000|2024-09-16 12:09:20|5624.13|5623.43|5624.01|5623.31|5624.13|5623.43|5624.01|5623.31|27
1726488570000|2024-09-16 12:09:30|||||||||5
1726488580000|2024-09-16 12:09:40|5624.13|5623.43|5624.01|5623.31|5624.26|5623.56|5624.01|5623.31|267
1726488590000|2024-09-16 12:09:50|5624.13|5623.43|5624.01|5623.31|5624.38|5623.68|5624.01|5623.31|50
1726488600000|2024-09-16 12:10:00|5623.88|5623.18|5623.76|5623.06|5623.88|5623.18|5623.51|5622.81|40
1726488610000|2024-09-16 12:10:10|5623.88|5623.18|5624.01|5623.31|5624.01|5623.31|5623.76|5623.06|1313
1726488620000|2024-09-16 12:10:20|5624.13|5623.43|5624.26|5623.56|5624.26|5623.56|5624.01|5623.31|320
1726488630000|2024-09-16 12:10:30|5624.38|5623.68|5624.76|5624.06|5624.76|5624.06|5624.26|5623.56|107
1726488640000|2024-09-16 12:10:40|5624.63|5623.93|5624.51|5623.81|5624.76|5624.06|5624.51|5623.81|78
1726488650000|2024-09-16 12:10:50|||||||||674
1726488660000|2024-09-16 12:11:00|5624.26|5623.56|5623.76|5623.06|5624.26|5623.56|5623.51|5622.81|637
1726488670000|2024-09-16 12:11:10|5623.63|5622.93|5623.26|5622.56|5623.63|5622.93|5623.26|5622.56|711
1726488680000|2024-09-16 12:11:20|5623.13|5622.43|5623.01|5622.31|5623.26|5622.56|5623.01|5622.31|74
1726488690000|2024-09-16 12:11:30|5623.13|5622.43|5623.88|5623.18|5624.01|5623.31|5623.13|5622.43|116
1726488700000|2024-09-16 12:11:40|5623.76|5623.06|5624.01|5623.31|5624.01|5623.31|5623.76|5623.06|34
1726488710000|2024-09-16 12:11:50|5623.88|5623.18|5624.01|5623.31|5624.01|5623.31|5623.88|5623.18|22
1726488720000|2024-09-16 12:12:00|5624.26|5623.56|5624.51|5623.81|5624.51|5623.81|5624.26|5623.56|35
1726488730000|2024-09-16 12:12:10|5624.38|5623.68|5624.63|5623.93|5624.76|5624.06|5624.38|5623.68|50
1726488740000|2024-09-16 12:12:20|5624.76|5624.06|5624.51|5623.81|5624.76|5624.06|5624.26|5623.56|294
1726488750000|2024-09-16 12:12:30|5624.38|5623.68|5624.38|5623.68|5624.51|5623.81|5624.26|5623.56|54
1726488760000|2024-09-16 12:12:40|5624.26|5623.56|5624.26|5623.56|5624.51|5623.81|5624.26|5623.56|29
1726488770000|2024-09-16 12:12:50|5624.38|5623.68|5624.26|5623.56|5624.38|5623.68|5624.26|5623.56|72
1726488780000|2024-09-16 12:13:00|5624.01|5623.31|5624.26|5623.56|5624.26|5623.56|5624.01|5623.31|105
1726488790000|2024-09-16 12:13:10|5624.01|5623.31|5624.26|5623.56|5624.38|5623.68|5624.01|5623.31|124
1726488800000|2024-09-16 12:13:20|5624.38|5623.68|5624.26|5623.56|5624.51|5623.81|5624.26|5623.56|7
1726488810000|2024-09-16 12:13:30|5624.01|5623.31|5623.76|5623.06|5624.26|5623.56|5623.76|5623.06|55
1726488830000|2024-09-16 12:13:50|5623.88|5623.18|5624.01|5623.31|5624.01|5623.31|5623.88|5623.18|70
1726488840000|2024-09-16 12:14:00|5624.26|5623.56|5624.01|5623.31|5624.26|5623.56|5624.01|5623.31|239
1726488850000|2024-09-16 12:14:10|5623.76|5623.06|5623.51|5622.81|5623.76|5623.06|5623.51|5622.81|245
1726488860000|2024-09-16 12:14:20|5623.01|5622.31|5623.01|5622.31|5623.26|5622.56|5623.01|5622.31|1279
1726488870000|2024-09-16 12:14:30|5622.88|5622.18|5622.76|5622.06|5622.88|5622.18|5622.76|5622.06|12
1726488880000|2024-09-16 12:14:40|5622.51|5621.81|5622.76|5622.06|5623.01|5622.31|5622.51|5621.81|686
1726488890000|2024-09-16 12:14:50|5622.51|5621.81|5622.76|5622.06|5622.76|5622.06|5622.51|5621.81|21
1726488900000|2024-09-16 12:15:00|5622.63|5621.93|5622.26|5621.56|5622.63|5621.93|5622.26|5621.56|1417
1726488910000|2024-09-16 12:15:10|5622.38|5621.68|5622.76|5622.06|5622.76|5622.06|5622.38|5621.68|877
1726488920000|2024-09-16 12:15:20|5622.88|5622.18|5622.76|5622.06|5623.01|5622.31|5622.76|5622.06|29
1726488930000|2024-09-16 12:15:30|5622.63|5621.93|5622.26|5621.56|5622.63|5621.93|5622.01|5621.31|50
1726488940000|2024-09-16 12:15:40|5622.38|5621.68|5622.26|5621.56|5622.38|5621.68|5622.01|5621.31|63
1726488950000|2024-09-16 12:15:50|5622.13|5621.43|5622.01|5621.31|5622.13|5621.43|5621.76|5621.06|43
1726488960000|2024-09-16 12:16:00|5621.76|5621.06|5621.51|5620.81|5622.01|5621.31|5621.51|5620.81|50
1726488970000|2024-09-16 12:16:10|5621.38|5620.68|5621.38|5620.68|5621.51|5620.81|5621.26|5620.56|39
1726488980000|2024-09-16 12:16:20|5621.51|5620.81|5621.38|5620.68|5621.51|5620.81|5621.26|5620.56|43
1726488990000|2024-09-16 12:16:30|5621.26|5620.56|5621.76|5621.06|5621.76|5621.06|5621.26|5620.56|75
1726489000000|2024-09-16 12:16:40|5621.63|5620.93|5621.51|5620.81|5621.76|5621.06|5621.38|5620.68|94
1726489010000|2024-09-16 12:16:50|5621.38|5620.68|5621.26|5620.56|5621.51|5620.81|5621.13|5620.43|146
1726489020000|2024-09-16 12:17:00|5621.13|5620.43|5621.26|5620.56|5621.26|5620.56|5621.13|5620.43|28
1726489030000|2024-09-16 12:17:10|5621.38|5620.68|5621.38|5620.68|5621.51|5620.81|5621.26|5620.56|884
1726489040000|2024-09-16 12:17:20|5621.26|5620.56|5621.26|5620.56|5621.38|5620.68|5621.26|5620.56|886
1726489050000|2024-09-16 12:17:30|5621.01|5620.31|5621.01|5620.31|5621.01|5620.31|5621.01|5620.31|12
1726489060000|2024-09-16 12:17:40|5621.13|5620.43|5621.26|5620.56|5621.26|5620.56|5621.13|5620.43|147
1726489070000|2024-09-16 12:17:50|5621.01|5620.31|5621.01|5620.31|5621.26|5620.56|5621.01|5620.31|143
1726489080000|2024-09-16 12:18:00|5621.26|5620.56|5621.13|5620.43|5621.26|5620.56|5621.13|5620.43|109
1726489090000|2024-09-16 12:18:10|5621.01|5620.31|5621.01|5620.31|5621.26|5620.56|5621.01|5620.31|786
1726489100000|2024-09-16 12:18:20|5620.76|5620.06|5621.38|5620.68|5621.51|5620.81|5620.76|5620.06|103
1726489110000|2024-09-16 12:18:30|5621.26|5620.56|5621.26|5620.56|5621.38|5620.68|5621.26|5620.56|93
1726489120000|2024-09-16 12:18:40|5621.01|5620.31|5621.01|5620.31|5621.01|5620.31|5621.01|5620.31|63
1726489130000|2024-09-16 12:18:50|5620.88|5620.18|5621.01|5620.31|5621.38|5620.68|5620.88|5620.18|59
1726489140000|2024-09-16 12:19:00|5620.88|5620.18|5620.76|5620.06|5621.01|5620.31|5620.76|5620.06|40
1726489150000|2024-09-16 12:19:10|5621.01|5620.31|5621.01|5620.31|5621.01|5620.31|5620.88|5620.18|53
1726489160000|2024-09-16 12:19:20|5620.88|5620.18|5620.76|5620.06|5621.01|5620.31|5620.76|5620.06|41
1726489170000|2024-09-16 12:19:30|5620.88|5620.18|5620.76|5620.06|5621.01|5620.31|5620.76|5620.06|27
1726489180000|2024-09-16 12:19:40|||||||||168
1726489190000|2024-09-16 12:19:50|||||||||39
1726489200000|2024-09-16 12:20:00|5621.01|5620.31|5621.01|5620.31|5621.01|5620.31|5620.76|5620.06|78
1726489210000|2024-09-16 12:20:10|5620.88|5620.18|5620.76|5620.06|5620.88|5620.18|5620.76|5620.06|24
1726489220000|2024-09-16 12:20:20|||||||||30
1726489230000|2024-09-16 12:20:30|5620.88|5620.18|5621.01|5620.31|5621.01|5620.31|5620.76|5620.06|58
1726489240000|2024-09-16 12:20:40|5620.76|5620.06|5620.76|5620.06|5621.01|5620.31|5620.76|5620.06|72
1726489250000|2024-09-16 12:20:50|5621.01|5620.31|5620.76|5620.06|5621.01|5620.31|5620.76|5620.06|39
1726489260000|2024-09-16 12:21:00|||||||||2
1726489270000|2024-09-16 12:21:10|5620.88|5620.18|5621.01|5620.31|5621.01|5620.31|5620.88|5620.18|34
1726489280000|2024-09-16 12:21:20|5621.13|5620.43|5621.13|5620.43|5621.13|5620.43|5621.13|5620.43|17
1726489290000|2024-09-16 12:21:30|5621.01|5620.31|5621.26|5620.56|5621.26|5620.56|5620.76|5620.06|42
1726489300000|2024-09-16 12:21:40|5621.13|5620.43|5621.01|5620.31|5621.13|5620.43|5621.01|5620.31|14
1726489310000|2024-09-16 12:21:50|||||||||1323
1726489320000|2024-09-16 12:22:00|5620.76|5620.06|5620.76|5620.06|5620.76|5620.06|5620.76|5620.06|130
1726489330000|2024-09-16 12:22:10|||||||||1069
1726489340000|2024-09-16 12:22:20|||||||||873
1726489350000|2024-09-16 12:22:30|5620.51|5619.81|5620.51|5619.81|5620.51|5619.81|5620.51|5619.81|326
1726489360000|2024-09-16 12:22:40|5620.63|5619.93|5620.51|5619.81|5620.63|5619.93|5620.51|5619.81|41
1726489370000|2024-09-16 12:22:50|5620.26|5619.56|5620.26|5619.56|5620.26|5619.56|5620.26|5619.56|118
1726489380000|2024-09-16 12:23:00|5620.51|5619.81|5620.26|5619.56|5620.51|5619.81|5620.26|5619.56|36
1726489390000|2024-09-16 12:23:10|||||||||47
1726489400000|2024-09-16 12:23:20|5620.38|5619.68|5620.51|5619.81|5620.51|5619.81|5620.26|5619.56|111
1726489410000|2024-09-16 12:23:30|5620.38|5619.68|5620.51|5619.81|5620.51|5619.81|5620.26|5619.56|50
1726489420000|2024-09-16 12:23:40|5620.26|5619.56|5620.51|5619.81|5620.51|5619.81|5620.26|5619.56|101
1726489430000|2024-09-16 12:23:50|5620.26|5619.56|5620.26|5619.56|5620.51|5619.81|5620.26|5619.56|26
1726489440000|2024-09-16 12:24:00|5620.38|5619.68|5620.51|5619.81|5620.51|5619.81|5620.26|5619.56|24
1726489450000|2024-09-16 12:24:10|5620.76|5620.06|5620.51|5619.81|5620.76|5620.06|5620.26|5619.56|102
1726489460000|2024-09-16 12:24:20|5620.38|5619.68|5620.26|5619.56|5620.38|5619.68|5620.26|5619.56|16
1726489470000|2024-09-16 12:24:30|5620.38|5619.68|5620.51|5619.81|5620.63|5619.93|5620.38|5619.68|15
1726489480000|2024-09-16 12:24:40|5620.26|5619.56|5620.26|5619.56|5620.26|5619.56|5620.26|5619.56|83
1726489490000|2024-09-16 12:24:50|5620.38|5619.68|5620.26|5619.56|5620.51|5619.81|5620.26|5619.56|12
1726489500000|2024-09-16 12:25:00|5620.38|5619.68|5620.51|5619.81|5620.76|5620.06|5620.38|5619.68|27
1726489510000|2024-09-16 12:25:10|5620.63|5619.93|5620.76|5620.06|5620.76|5620.06|5620.51|5619.81|24
1726489520000|2024-09-16 12:25:20|5620.63|5619.93|5620.51|5619.81|5620.63|5619.93|5620.26|5619.56|122
1726489530000|2024-09-16 12:25:30|5620.26|5619.56|5620.63|5619.93|5620.76|5620.06|5620.26|5619.56|255
1726489540000|2024-09-16 12:25:40|5620.51|5619.81|5620.76|5620.06|5620.76|5620.06|5620.51|5619.81|21
1726489550000|2024-09-16 12:25:50|5620.63|5619.93|5620.76|5620.06|5620.76|5620.06|5620.51|5619.81|149
1726489560000|2024-09-16 12:26:00|5620.51|5619.81|5620.51|5619.81|5620.76|5620.06|5620.51|5619.81|46
1726489570000|2024-09-16 12:26:10|||||||||515
1726489580000|2024-09-16 12:26:20|5620.63|5619.93|5620.51|5619.81|5620.76|5620.06|5620.51|5619.81|123
1726489590000|2024-09-16 12:26:30|5620.76|5620.06|5621.01|5620.31|5621.01|5620.31|5620.51|5619.81|42
1726489600000|2024-09-16 12:26:40|5620.88|5620.18|5620.88|5620.18|5620.88|5620.18|5620.88|5620.18|100
1726489610000|2024-09-16 12:26:50|5620.76|5620.06|5620.51|5619.81|5620.88|5620.18|5620.51|5619.81|153
1726489620000|2024-09-16 12:27:00|5620.63|5619.93|5620.51|5619.81|5620.63|5619.93|5620.51|5619.81|15
1726489630000|2024-09-16 12:27:10|5620.63|5619.93|5620.51|5619.81|5620.63|5619.93|5620.51|5619.81|475
1726489640000|2024-09-16 12:27:20|5620.63|5619.93|5620.76|5620.06|5620.76|5620.06|5620.51|5619.81|23
1726489650000|2024-09-16 12:27:30|5620.88|5620.18|5620.88|5620.18|5620.88|5620.18|5620.88|5620.18|37
1726489660000|2024-09-16 12:27:40|5620.76|5620.06|5620.88|5620.18|5620.88|5620.18|5620.76|5620.06|500
1726489670000|2024-09-16 12:27:50|5621.01|5620.31|5620.76|5620.06|5621.13|5620.43|5620.76|5620.06|456
1726489680000|2024-09-16 12:28:00|5620.88|5620.18|5621.01|5620.31|5621.01|5620.31|5620.76|5620.06|302
1726489690000|2024-09-16 12:28:10|5620.88|5620.18|5621.13|5620.43|5621.13|5620.43|5620.88|5620.18|170
1726489700000|2024-09-16 12:28:20|5621.01|5620.31|5621.26|5620.56|5621.26|5620.56|5621.01|5620.31|20
1726489710000|2024-09-16 12:28:30|5621.51|5620.81|5621.51|5620.81|5621.51|5620.81|5621.26|5620.56|32
1726489720000|2024-09-16 12:28:40|5621.26|5620.56|5621.26|5620.56|5621.51|5620.81|5621.26|5620.56|208
1726489730000|2024-09-16 12:28:50|5621.38|5620.68|5621.26|5620.56|5621.51|5620.81|5621.26|5620.56|651
1726489740000|2024-09-16 12:29:00|||||||||17
1726489760000|2024-09-16 12:29:20|||||||||30
1726489770000|2024-09-16 12:29:30|5621.51|5620.81|5621.63|5620.93|5621.63|5620.93|5621.26|5620.56|39
1726489780000|2024-09-16 12:29:40|5621.51|5620.81|5621.51|5620.81|5621.76|5621.06|5621.51|5620.81|27
1726489790000|2024-09-16 12:29:50|5621.38|5620.68|5621.38|5620.68|5621.38|5620.68|5621.38|5620.68|353
1726489800000|2024-09-16 12:30:00|5622.13|5621.43|5621.51|5620.81|5622.13|5621.43|5621.26|5620.56|777
1726489810000|2024-09-16 12:30:10|5621.76|5621.06|5621.26|5620.56|5621.76|5621.06|5621.26|5620.56|52
1726489820000|2024-09-16 12:30:20|5621.38|5620.68|5621.51|5620.81|5621.51|5620.81|5621.26|5620.56|12
1726489830000|2024-09-16 12:30:30|5621.38|5620.68|5621.26|5620.56|5621.51|5620.81|5621.26|5620.56|35
1726489840000|2024-09-16 12:30:40|5621.51|5620.81|5621.51|5620.81|5621.51|5620.81|5621.51|5620.81|104
1726489850000|2024-09-16 12:30:50|||||||||51
1726489860000|2024-09-16 12:31:00|5621.26|5620.56|5621.01|5620.31|5621.51|5620.81|5621.01|5620.31|190
1726489870000|2024-09-16 12:31:10|5621.13|5620.43|5621.13|5620.43|5621.26|5620.56|5621.01|5620.31|56
1726489880000|2024-09-16 12:31:20|5621.26|5620.56|5621.01|5620.31|5621.26|5620.56|5621.01|5620.31|384
1726489890000|2024-09-16 12:31:30|5621.26|5620.56|5621.38|5620.68|5621.38|5620.68|5621.26|5620.56|50
1726489900000|2024-09-16 12:31:40|5621.51|5620.81|5621.26|5620.56|5621.51|5620.81|5621.13|5620.43|277
1726489910000|2024-09-16 12:31:50|||||||||69
1726489920000|2024-09-16 12:32:00|5621.38|5620.68|5621.26|5620.56|5621.51|5620.81|5621.26|5620.56|110
1726489930000|2024-09-16 12:32:10|5621.51|5620.81|5621.51|5620.81|5621.76|5621.06|5621.51|5620.81|308
1726489940000|2024-09-16 12:32:20|5621.76|5621.06|5621.76|5621.06|5621.76|5621.06|5621.51|5620.81|238
1726489950000|2024-09-16 12:32:30|5622.01|5621.31|5622.01|5621.31|5622.26|5621.56|5622.01|5621.31|88
1726489960000|2024-09-16 12:32:40|5622.26|5621.56|5622.26|5621.56|5622.26|5621.56|5622.01|5621.31|504
1726489970000|2024-09-16 12:32:50|5622.51|5621.81|5622.51|5621.81|5622.76|5622.06|5622.26|5621.56|47
1726489980000|2024-09-16 12:33:00|5622.63|5621.93|5621.76|5621.06|5622.63|5621.93|5621.51|5620.81|128
1726489990000|2024-09-16 12:33:10|5621.88|5621.18|5621.13|5620.43|5621.88|5621.18|5621.01|5620.31|154
1726490000000|2024-09-16 12:33:20|5621.01|5620.31|5621.51|5620.81|5621.51|5620.81|5620.76|5620.06|170
1726490010000|2024-09-16 12:33:30|5621.63|5620.93|5621.76|5621.06|5622.01|5621.31|5621.63|5620.93|49
1726490020000|2024-09-16 12:33:40|5621.88|5621.18|5621.76|5621.06|5621.88|5621.18|5621.76|5621.06|1057
1726490030000|2024-09-16 12:33:50|5621.63|5620.93|5621.01|5620.31|5621.76|5621.06|5621.01|5620.31|363
1726490040000|2024-09-16 12:34:00|5620.88|5620.18|5621.01|5620.31|5621.01|5620.31|5620.88|5620.18|9
1726490050000|2024-09-16 12:34:10|5621.13|5620.43|5620.76|5620.06|5621.26|5620.56|5620.76|5620.06|97
1726490060000|2024-09-16 12:34:20|5621.01|5620.31|5620.51|5619.81|5621.01|5620.31|5620.51|5619.81|161
1726490070000|2024-09-16 12:34:30|5620.76|5620.06|5620.76|5620.06|5620.76|5620.06|5620.51|5619.81|169
1726490080000|2024-09-16 12:34:40|5620.51|5619.81|5620.51|5619.81|5620.51|5619.81|5620.51|5619.81|25
1726490090000|2024-09-16 12:34:50|5620.63|5619.93|5620.76|5620.06|5620.76|5620.06|5620.51|5619.81|429
1726490100000|2024-09-16 12:35:00|5620.51|5619.81|5620.51|5619.81|5620.76|5620.06|5620.51|5619.81|57
1726490110000|2024-09-16 12:35:10|5620.63|5619.93|5620.76|5620.06|5620.88|5620.18|5620.51|5619.81|60
1726490120000|2024-09-16 12:35:20|5620.51|5619.81|5620.76|5620.06|5620.76|5620.06|5620.51|5619.81|41
1726490130000|2024-09-16 12:35:30|5620.51|5619.81|5620.51|5619.81|5620.51|5619.81|5620.51|5619.81|13
1726490140000|2024-09-16 12:35:40|5620.63|5619.93|5620.51|5619.81|5620.63|5619.93|5620.51|5619.81|14
1726490150000|2024-09-16 12:35:50|5620.76|5620.06|5620.51|5619.81|5620.76|5620.06|5620.51|5619.81|47
1726490160000|2024-09-16 12:36:00|||||||||19
1726490170000|2024-09-16 12:36:10|5620.38|5619.68|5620.26|5619.56|5620.51|5619.81|5620.26|5619.56|50
1726490180000|2024-09-16 12:36:20|||||||||8
1726490190000|2024-09-16 12:36:30|||||||||84
1726490200000|2024-09-16 12:36:40|5620.51|5619.81|5620.76|5620.06|5620.76|5620.06|5620.01|5619.31|355
1726490210000|2024-09-16 12:36:50|5621.01|5620.31|5621.01|5620.31|5621.13|5620.43|5621.01|5620.31|38
1726490220000|2024-09-16 12:37:00|5621.13|5620.43|5621.51|5620.81|5621.51|5620.81|5621.13|5620.43|540
1726490230000|2024-09-16 12:37:10|5621.76|5621.06|5622.26|5621.56|5622.51|5621.81|5621.76|5621.06|94
1726490240000|2024-09-16 12:37:20|5622.51|5621.81|5622.51|5621.81|5622.51|5621.81|5622.38|5621.68|17
1726490250000|2024-09-16 12:37:30|||||||||71
1726490260000|2024-09-16 12:37:40|5622.38|5621.68|5622.51|5621.81|5622.51|5621.81|5622.26|5621.56|55
1726490270000|2024-09-16 12:37:50|5622.76|5622.06|5622.63|5621.93|5622.76|5622.06|5622.51|5621.81|55
1726490280000|2024-09-16 12:38:00|5622.51|5621.81|5622.26|5621.56|5622.63|5621.93|5622.01|5621.31|73
1726490290000|2024-09-16 12:38:10|5622.51|5621.81|5622.51|5621.81|5622.63|5621.93|5622.51|5621.81|46
1726490300000|2024-09-16 12:38:20|5622.63|5621.93|5623.01|5622.31|5623.01|5622.31|5622.51|5621.81|46
1726490310000|2024-09-16 12:38:30|5623.26|5622.56|5623.76|5623.06|5623.88|5623.18|5623.26|5622.56|123
1726490320000|2024-09-16 12:38:40|5623.51|5622.81|5623.63|5622.93|5623.76|5623.06|5623.51|5622.81|65
1726490330000|2024-09-16 12:38:50|5623.76|5623.06|5623.76|5623.06|5624.01|5623.31|5623.51|5622.81|131
1726490340000|2024-09-16 12:39:00|5624.01|5623.31|5623.51|5622.81|5624.01|5623.31|5623.51|5622.81|68
1726490350000|2024-09-16 12:39:10|5623.26|5622.56|5623.51|5622.81|5623.76|5623.06|5623.26|5622.56|107
1726490360000|2024-09-16 12:39:20|5623.63|5622.93|5623.76|5623.06|5623.88|5623.18|5623.63|5622.93|16
1726490370000|2024-09-16 12:39:30|5623.88|5623.18|5624.01|5623.31|5624.01|5623.31|5623.76|5623.06|47
1726490380000|2024-09-16 12:39:40|5623.88|5623.18|5623.88|5623.18|5624.01|5623.31|5623.76|5623.06|112
1726490390000|2024-09-16 12:39:50|5623.76|5623.06|5623.51|5622.81|5623.88|5623.18|5623.51|5622.81|40
1726490400000|2024-09-16 12:40:00|5623.63|5622.93|5623.26|5622.56|5623.76|5623.06|5623.26|5622.56|144
1726490410000|2024-09-16 12:40:10|5623.51|5622.81|5623.76|5623.06|5623.76|5623.06|5623.51|5622.81|45
1726490420000|2024-09-16 12:40:20|5623.63|5622.93|5623.26|5622.56|5623.63|5622.93|5623.01|5622.31|77
1726490430000|2024-09-16 12:40:30|5623.13|5622.43|5623.26|5622.56|5623.26|5622.56|5623.01|5622.31|24
1726490440000|2024-09-16 12:40:40|5623.38|5622.68|5623.01|5622.31|5623.38|5622.68|5623.01|5622.31|30
1726490450000|2024-09-16 12:40:50|5622.76|5622.06|5622.51|5621.81|5622.76|5622.06|5622.26|5621.56|49
1726490460000|2024-09-16 12:41:00|5622.76|5622.06|5621.51|5620.81|5622.76|5622.06|5621.51|5620.81|533
1726490470000|2024-09-16 12:41:10|5621.26|5620.56|5620.51|5619.81|5621.26|5620.56|5620.38|5619.68|211
1726490480000|2024-09-16 12:41:20|5620.26|5619.56|5620.01|5619.31|5620.38|5619.68|5620.01|5619.31|325
1726490490000|2024-09-16 12:41:30|5620.26|5619.56|5620.26|5619.56|5620.51|5619.81|5620.26|5619.56|451
1726490500000|2024-09-16 12:41:40|5620.13|5619.43|5620.13|5619.43|5620.26|5619.56|5620.01|5619.31|288
1726490510000|2024-09-16 12:41:50|5620.01|5619.31|5620.51|5619.81|5620.51|5619.81|5620.01|5619.31|30
1726490520000|2024-09-16 12:42:00|5620.26|5619.56|5621.01|5620.31|5621.01|5620.31|5620.26|5619.56|180
1726490530000|2024-09-16 12:42:10|5620.88|5620.18|5621.26|5620.56|5621.26|5620.56|5620.51|5619.81|458
1726490540000|2024-09-16 12:42:20|5621.01|5620.31|5620.76|5620.06|5621.01|5620.31|5620.76|5620.06|51
1726490550000|2024-09-16 12:42:30|5620.88|5620.18|5620.51|5619.81|5621.01|5620.31|5620.51|5619.81|71
1726490560000|2024-09-16 12:42:40|5620.76|5620.06|5621.01|5620.31|5621.01|5620.31|5620.76|5620.06|24
1726490570000|2024-09-16 12:42:50|5620.88|5620.18|5620.76|5620.06|5621.01|5620.31|5620.76|5620.06|6
1726490580000|2024-09-16 12:43:00|5620.88|5620.18|5621.01|5620.31|5621.26|5620.56|5620.76|5620.06|140
1726490590000|2024-09-16 12:43:10|5621.13|5620.43|5621.01|5620.31|5621.13|5620.43|5620.76|5620.06|165
1726490600000|2024-09-16 12:43:20|5621.13|5620.43|5621.26|5620.56|5621.51|5620.81|5621.13|5620.43|611
1726490610000|2024-09-16 12:43:30|5621.13|5620.43|5621.26|5620.56|5621.26|5620.56|5621.01|5620.31|268
1726490620000|2024-09-16 12:43:40|5621.13|5620.43|5621.26|5620.56|5621.26|5620.56|5621.13|5620.43|25
1726490630000|2024-09-16 12:43:50|||||||||1
1726490640000|2024-09-16 12:44:00|5621.01|5620.31|5621.01|5620.31|5621.26|5620.56|5621.01|5620.31|8
1726490650000|2024-09-16 12:44:10|5621.13|5620.43|5621.26|5620.56|5621.26|5620.56|5621.01|5620.31|22
1726490660000|2024-09-16 12:44:20|5621.01|5620.31|5620.76|5620.06|5621.26|5620.56|5620.76|5620.06|63
1726490670000|2024-09-16 12:44:30|5620.88|5620.18|5620.76|5620.06|5621.01|5620.31|5620.76|5620.06|19
1726490680000|2024-09-16 12:44:40|5620.88|5620.18|5621.01|5620.31|5621.01|5620.31|5620.76|5620.06|163
1726490690000|2024-09-16 12:44:50|5620.76|5620.06|5621.01|5620.31|5621.01|5620.31|5620.76|5620.06|229
1726490700000|2024-09-16 12:45:00|||||||||15
1726490710000|2024-09-16 12:45:10|5621.13|5620.43|5621.26|5620.56|5621.26|5620.56|5621.01|5620.31|17
1726490720000|2024-09-16 12:45:20|5621.13|5620.43|5621.13|5620.43|5621.13|5620.43|5621.13|5620.43|14
1726490730000|2024-09-16 12:45:30|5621.01|5620.31|5621.26|5620.56|5621.26|5620.56|5621.01|5620.31|48
1726490740000|2024-09-16 12:45:40|5621.13|5620.43|5621.01|5620.31|5621.26|5620.56|5621.01|5620.31|15
1726490750000|2024-09-16 12:45:50|5621.13|5620.43|5620.51|5619.81|5621.26|5620.56|5620.51|5619.81|111
1726490760000|2024-09-16 12:46:00|5620.63|5619.93|5620.63|5619.93|5620.76|5620.06|5620.63|5619.93|563
1726490770000|2024-09-16 12:46:10|5620.76|5620.06|5620.76|5620.06|5621.01|5620.31|5620.76|5620.06|51
1726490780000|2024-09-16 12:46:20|5620.88|5620.18|5620.76|5620.06|5620.88|5620.18|5620.51|5619.81|124
1726490790000|2024-09-16 12:46:30|5620.51|5619.81|5620.88|5620.18|5621.01|5620.31|5620.51|5619.81|217
1726490800000|2024-09-16 12:46:40|5621.01|5620.31|5620.76|5620.06|5621.01|5620.31|5620.76|5620.06|31
1726490810000|2024-09-16 12:46:50|5621.01|5620.31|5621.01|5620.31|5621.01|5620.31|5621.01|5620.31|39
1726490820000|2024-09-16 12:47:00|5620.88|5620.18|5620.51|5619.81|5621.01|5620.31|5620.51|5619.81|70
1726490830000|2024-09-16 12:47:10|5620.76|5620.06|5620.51|5619.81|5620.76|5620.06|5620.51|5619.81|101
1726490840000|2024-09-16 12:47:20|5620.63|5619.93|5620.76|5620.06|5620.76|5620.06|5620.51|5619.81|11
1726490850000|2024-09-16 12:47:30|5620.63|5619.93|5620.63|5619.93|5620.76|5620.06|5620.51|5619.81|713
1726490860000|2024-09-16 12:47:40|5620.76|5620.06|5620.51|5619.81|5620.76|5620.06|5620.26|5619.56|345
1726490870000|2024-09-16 12:47:50|5620.38|5619.68|5620.51|5619.81|5620.51|5619.81|5620.26|5619.56|96
1726490880000|2024-09-16 12:48:00|5620.38|5619.68|5620.51|5619.81|5620.51|5619.81|5620.38|5619.68|52
1726490890000|2024-09-16 12:48:10|5620.76|5620.06|5620.76|5620.06|5620.76|5620.06|5620.76|5620.06|51
1726490900000|2024-09-16 12:48:20|5620.51|5619.81|5620.76|5620.06|5620.76|5620.06|5620.51|5619.81|63
1726490910000|2024-09-16 12:48:30|5620.63|5619.93|5620.76|5620.06|5620.76|5620.06|5620.51|5619.81|50
1726490920000|2024-09-16 12:48:40|5620.88|5620.18|5621.01|5620.31|5621.01|5620.31|5620.76|5620.06|30
1726490930000|2024-09-16 12:48:50|5621.26|5620.56|5621.01|5620.31|5621.26|5620.56|5620.76|5620.06|325
1726490940000|2024-09-16 12:49:00|5621.26|5620.56|5621.26|5620.56|5621.26|5620.56|5621.26|5620.56|517
1726490950000|2024-09-16 12:49:10|5621.01|5620.31|5620.26|5619.56|5621.01|5620.31|5620.13|5619.43|2242
1726490960000|2024-09-16 12:49:20|5620.38|5619.68|5619.51|5618.81|5620.38|5619.68|5619.51|5618.81|578
1726490970000|2024-09-16 12:49:30|5619.63|5618.93|5619.76|5619.06|5620.01|5619.31|5619.51|5618.81|61
1726490980000|2024-09-16 12:49:40|5619.63|5618.93|5619.76|5619.06|5619.76|5619.06|5619.63|5618.93|90
1726490990000|2024-09-16 12:49:50|5620.13|5619.43|5620.26|5619.56|5620.26|5619.56|5620.01|5619.31|42
1726491000000|2024-09-16 12:50:00|5620.13|5619.43|5620.01|5619.31|5620.13|5619.43|5620.01|5619.31|29
1726491010000|2024-09-16 12:50:10|5620.13|5619.43|5620.76|5620.06|5620.76|5620.06|5620.13|5619.43|99
1726491020000|2024-09-16 12:50:20|||||||||82
1726491030000|2024-09-16 12:50:30|5620.88|5620.18|5619.76|5619.06|5621.01|5620.31|5619.76|5619.06|72
1726491040000|2024-09-16 12:50:40|5619.88|5619.18|5620.01|5619.31|5620.01|5619.31|5619.76|5619.06|38
1726491050000|2024-09-16 12:50:50|5619.76|5619.06|5619.76|5619.06|5620.01|5619.31|5619.76|5619.06|65
1726491060000|2024-09-16 12:51:00|5620.01|5619.31|5620.01|5619.31|5620.13|5619.43|5619.88|5619.18|601
1726491070000|2024-09-16 12:51:10|5620.26|5619.56|5620.01|5619.31|5620.26|5619.56|5620.01|5619.31|728
1726491080000|2024-09-16 12:51:20|5619.88|5619.18|5620.01|5619.31|5620.01|5619.31|5619.76|5619.06|106
1726491090000|2024-09-16 12:51:30|5620.26|5619.56|5620.01|5619.31|5620.26|5619.56|5619.76|5619.06|98
1726491100000|2024-09-16 12:51:40|5619.88|5619.18|5620.01|5619.31|5620.01|5619.31|5619.88|5619.18|31
1726491110000|2024-09-16 12:51:50|5620.26|5619.56|5619.88|5619.18|5620.26|5619.56|5619.76|5619.06|107
1726491120000|2024-09-16 12:52:00|5620.01|5619.31|5619.76|5619.06|5620.01|5619.31|5619.76|5619.06|22
1726491130000|2024-09-16 12:52:10|5619.88|5619.18|5619.76|5619.06|5619.88|5619.18|5619.76|5619.06|27
1726491140000|2024-09-16 12:52:20|5619.88|5619.18|5619.63|5618.93|5620.01|5619.31|5619.51|5618.81|66
1726491150000|2024-09-16 12:52:30|5619.51|5618.81|5619.63|5618.93|5619.76|5619.06|5619.51|5618.81|33
1726491160000|2024-09-16 12:52:40|5619.76|5619.06|5619.51|5618.81|5619.76|5619.06|5619.51|5618.81|124
1726491170000|2024-09-16 12:52:50|5619.63|5618.93|5619.51|5618.81|5619.63|5618.93|5619.51|5618.81|32
1726491180000|2024-09-16 12:53:00|5619.63|5618.93|5619.76|5619.06|5620.01|5619.31|5619.51|5618.81|125
1726491190000|2024-09-16 12:53:10|5620.01|5619.31|5620.01|5619.31|5620.01|5619.31|5619.76|5619.06|47
1726491200000|2024-09-16 12:53:20|5620.26|5619.56|5620.51|5619.81|5620.51|5619.81|5620.26|5619.56|83
1726491210000|2024-09-16 12:53:30|5620.38|5619.68|5620.26|5619.56|5620.51|5619.81|5620.26|5619.56|25
1726491220000|2024-09-16 12:53:40|5620.01|5619.31|5620.01|5619.31|5620.01|5619.31|5620.01|5619.31|54
1726491230000|2024-09-16 12:53:50|5620.13|5619.43|5620.13|5619.43|5620.26|5619.56|5620.01|5619.31|1950
1726491240000|2024-09-16 12:54:00|5620.26|5619.56|5619.76|5619.06|5620.26|5619.56|5619.76|5619.06|205
1726491250000|2024-09-16 12:54:10|5620.01|5619.31|5620.01|5619.31|5620.01|5619.31|5619.88|5619.18|159
1726491260000|2024-09-16 12:54:20|5619.88|5619.18|5620.01|5619.31|5620.01|5619.31|5619.88|5619.18|146
1726491270000|2024-09-16 12:54:30|||||||||71
1726491280000|2024-09-16 12:54:40|5619.88|5619.18|5619.76|5619.06|5620.01|5619.31|5619.76|5619.06|208
1726491290000|2024-09-16 12:54:50|5619.63|5618.93|5619.76|5619.06|5619.76|5619.06|5619.63|5618.93|79
1726491300000|2024-09-16 12:55:00|5620.26|5619.56|5620.01|5619.31|5620.26|5619.56|5620.01|5619.31|27
1726491310000|2024-09-16 12:55:10|5620.13|5619.43|5620.26|5619.56|5620.38|5619.68|5620.01|5619.31|73
1726491320000|2024-09-16 12:55:20|5620.38|5619.68|5620.51|5619.81|5620.51|5619.81|5620.26|5619.56|415
1726491330000|2024-09-16 12:55:30|5620.26|5619.56|5620.51|5619.81|5620.51|5619.81|5620.26|5619.56|79
1726491340000|2024-09-16 12:55:40|||||||||46
1726491350000|2024-09-16 12:55:50|5620.76|5620.06|5620.76|5620.06|5621.01|5620.31|5620.76|5620.06|76
1726491360000|2024-09-16 12:56:00|5620.88|5620.18|5620.76|5620.06|5621.01|5620.31|5620.76|5620.06|55
1726491370000|2024-09-16 12:56:10|5620.51|5619.81|5620.51|5619.81|5620.51|5619.81|5620.51|5619.81|29
1726491380000|2024-09-16 12:56:20|5620.26|5619.56|5620.51|5619.81|5620.51|5619.81|5620.26|5619.56|72
1726491390000|2024-09-16 12:56:30|5620.76|5620.06|5621.01|5620.31|5621.01|5620.31|5620.76|5620.06|32
1726491400000|2024-09-16 12:56:40|5620.76|5620.06|5620.76|5620.06|5620.88|5620.18|5620.51|5619.81|30
1726491410000|2024-09-16 12:56:50|5620.63|5619.93|5620.51|5619.81|5620.76|5620.06|5620.51|5619.81|70
1726491420000|2024-09-16 12:57:00|5620.63|5619.93|5620.26|5619.56|5620.76|5620.06|5620.26|5619.56|65
1726491430000|2024-09-16 12:57:10|5620.51|5619.81|5620.51|5619.81|5620.51|5619.81|5620.26|5619.56|29
1726491440000|2024-09-16 12:57:20|5620.76|5620.06|5621.01|5620.31|5621.13|5620.43|5620.63|5619.93|319
1726491450000|2024-09-16 12:57:30|5621.13|5620.43|5621.51|5620.81|5621.63|5620.93|5621.01|5620.31|85
1726491460000|2024-09-16 12:57:40|5621.63|5620.93|5621.51|5620.81|5621.63|5620.93|5621.51|5620.81|2438
1726491470000|2024-09-16 12:57:50|||||||||79
1726491480000|2024-09-16 12:58:00|||||||||48
1726491490000|2024-09-16 12:58:10|||||||||307
1726491500000|2024-09-16 12:58:20|5621.63|5620.93|5621.51|5620.81|5621.76|5621.06|5621.51|5620.81|34
1726491510000|2024-09-16 12:58:30|5621.26|5620.56|5621.26|5620.56|5621.38|5620.68|5621.13|5620.43|49
1726491520000|2024-09-16 12:58:40|5621.38|5620.68|5621.26|5620.56|5621.51|5620.81|5621.26|5620.56|467
1726491530000|2024-09-16 12:58:50|5621.01|5620.31|5621.26|5620.56|5621.26|5620.56|5621.01|5620.31|588
1726491540000|2024-09-16 12:59:00|5621.13|5620.43|5621.26|5620.56|5621.26|5620.56|5621.13|5620.43|564
1726491550000|2024-09-16 12:59:10|5621.13|5620.43|5620.76|5620.06|5621.13|5620.43|5620.76|5620.06|544
1726491560000|2024-09-16 12:59:20|5621.01|5620.31|5621.26|5620.56|5621.26|5620.56|5620.88|5620.18|285
1726491570000|2024-09-16 12:59:30|5621.51|5620.81|5621.51|5620.81|5621.51|5620.81|5621.51|5620.81|15
1726491580000|2024-09-16 12:59:40|5621.26|5620.56|5621.51|5620.81|5621.51|5620.81|5621.26|5620.56|219
1726491590000|2024-09-16 12:59:50|5621.26|5620.56|5621.38|5620.68|5621.51|5620.81|5621.26|5620.56|782
1726491600000|2024-09-16 13:00:00|5621.26|5620.56|5621.01|5620.31|5621.51|5620.81|5621.01|5620.31|87
1726491610000|2024-09-16 13:00:10|5621.26|5620.56|5621.38|5620.68|5621.51|5620.81|5621.13|5620.43|369
1726491620000|2024-09-16 13:00:20|5621.51|5620.81|5621.76|5621.06|5621.76|5621.06|5621.38|5620.68|70
1726491630000|2024-09-16 13:00:30|5621.63|5620.93|5621.76|5621.06|5621.76|5621.06|5621.63|5620.93|32
1726491640000|2024-09-16 13:00:40|5621.63|5620.93|5621.76|5621.06|5621.76|5621.06|5621.51|5620.81|96
1726491650000|2024-09-16 13:00:50|5621.88|5621.18|5621.76|5621.06|5622.01|5621.31|5621.76|5621.06|59
1726491660000|2024-09-16 13:01:00|5621.88|5621.18|5622.26|5621.56|5622.51|5621.81|5621.76|5621.06|63
1726491670000|2024-09-16 13:01:10|5622.13|5621.43|5622.13|5621.43|5622.26|5621.56|5622.01|5621.31|122
1726491680000|2024-09-16 13:01:20|5622.26|5621.56|5622.51|5621.81|5622.63|5621.93|5622.26|5621.56|93
1726491690000|2024-09-16 13:01:30|5622.76|5622.06|5622.76|5622.06|5622.76|5622.06|5622.51|5621.81|481
1726491700000|2024-09-16 13:01:40|5622.63|5621.93|5622.76|5622.06|5622.76|5622.06|5622.51|5621.81|619
1726491710000|2024-09-16 13:01:50|5622.51|5621.81|5622.51|5621.81|5622.51|5621.81|5622.51|5621.81|68
1726491720000|2024-09-16 13:02:00|5622.01|5621.31|5622.01|5621.31|5622.26|5621.56|5621.76|5621.06|454
1726491730000|2024-09-16 13:02:10|5621.76|5621.06|5622.01|5621.31|5622.26|5621.56|5621.76|5621.06|133
1726491740000|2024-09-16 13:02:20|5622.13|5621.43|5622.51|5621.81|5622.51|5621.81|5622.13|5621.43|63
1726491750000|2024-09-16 13:02:30|5622.38|5621.68|5622.13|5621.43|5622.51|5621.81|5622.01|5621.31|240
1726491760000|2024-09-16 13:02:40|5622.01|5621.31|5622.01|5621.31|5622.26|5621.56|5622.01|5621.31|103
1726491770000|2024-09-16 13:02:50|5621.76|5621.06|5621.51|5620.81|5621.76|5621.06|5621.51|5620.81|63
1726491780000|2024-09-16 13:03:00|5621.63|5620.93|5622.26|5621.56|5622.26|5621.56|5621.51|5620.81|148
1726491790000|2024-09-16 13:03:10|5622.38|5621.68|5622.26|5621.56|5622.51|5621.81|5622.26|5621.56|77
1726491800000|2024-09-16 13:03:20|5622.13|5621.43|5622.26|5621.56|5622.51|5621.81|5622.13|5621.43|80
1726491810000|2024-09-16 13:03:30|5622.38|5621.68|5622.51|5621.81|5622.51|5621.81|5622.38|5621.68|48
1726491820000|2024-09-16 13:03:40|5622.26|5621.56|5622.01|5621.31|5622.26|5621.56|5622.01|5621.31|197
1726491830000|2024-09-16 13:03:50|5621.88|5621.18|5622.01|5621.31|5622.13|5621.43|5621.88|5621.18|41
1726491840000|2024-09-16 13:04:00|5621.88|5621.18|5621.76|5621.06|5622.01|5621.31|5621.76|5621.06|951
1726491850000|2024-09-16 13:04:10|5621.88|5621.18|5621.51|5620.81|5622.01|5621.31|5621.51|5620.81|83
1726491860000|2024-09-16 13:04:20|||||||||91
1726491870000|2024-09-16 13:04:30|5621.38|5620.68|5621.38|5620.68|5621.38|5620.68|5621.38|5620.68|41
1726491880000|2024-09-16 13:04:40|5621.26|5620.56|5621.51|5620.81|5621.51|5620.81|5621.13|5620.43|56
1726491890000|2024-09-16 13:04:50|5621.38|5620.68|5621.26|5620.56|5621.51|5620.81|5621.26|5620.56|89
1726491900000|2024-09-16 13:05:00|5621.38|5620.68|5621.01|5620.31|5621.51|5620.81|5620.76|5620.06|102
1726491910000|2024-09-16 13:05:10|||||||||55
1726491920000|2024-09-16 13:05:20|5621.26|5620.56|5621.76|5621.06|5621.88|5621.18|5621.01|5620.31|463
1726491930000|2024-09-16 13:05:30|5621.88|5621.18|5621.51|5620.81|5622.01|5621.31|5621.51|5620.81|42
1726491940000|2024-09-16 13:05:40|5620.76|5620.06|5621.01|5620.31|5621.26|5620.56|5620.76|5620.06|454
1726491950000|2024-09-16 13:05:50|5621.51|5620.81|5621.51|5620.81|5621.63|5620.93|5621.51|5620.81|210
1726491960000|2024-09-16 13:06:00|5621.76|5621.06|5622.01|5621.31|5622.01|5621.31|5621.76|5621.06|81
1726491970000|2024-09-16 13:06:10|||||||||106
1726491980000|2024-09-16 13:06:20|5622.26|5621.56|5622.26|5621.56|5622.51|5621.81|5622.01|5621.31|513
1726491990000|2024-09-16 13:06:30|5622.13|5621.43|5622.26|5621.56|5622.26|5621.56|5622.01|5621.31|1079
1726492000000|2024-09-16 13:06:40|5622.38|5621.68|5622.26|5621.56|5622.51|5621.81|5622.26|5621.56|86
1726492010000|2024-09-16 13:06:50|5622.01|5621.31|5621.51|5620.81|5622.01|5621.31|5621.26|5620.56|134
1726492020000|2024-09-16 13:07:00|5621.26|5620.56|5621.51|5620.81|5621.51|5620.81|5621.26|5620.56|69
1726492030000|2024-09-16 13:07:10|||||||||113
1726492040000|2024-09-16 13:07:20|5621.38|5620.68|5621.26|5620.56|5621.38|5620.68|5621.26|5620.56|102
1726492050000|2024-09-16 13:07:30|||||||||24
1726492060000|2024-09-16 13:07:40|5621.01|5620.31|5620.51|5619.81|5621.01|5620.31|5620.51|5619.81|270
1726492070000|2024-09-16 13:07:50|5620.63|5619.93|5620.51|5619.81|5620.76|5620.06|5620.51|5619.81|99
1726492080000|2024-09-16 13:08:00|5620.63|5619.93|5620.76|5620.06|5620.76|5620.06|5620.51|5619.81|57
1726492090000|2024-09-16 13:08:10|5620.88|5620.18|5621.26|5620.56|5621.26|5620.56|5620.76|5620.06|29
1726492100000|2024-09-16 13:08:20|5621.13|5620.43|5620.76|5620.06|5621.26|5620.56|5620.76|5620.06|34
1726492110000|2024-09-16 13:08:30|5620.88|5620.18|5620.76|5620.06|5620.88|5620.18|5620.76|5620.06|35
1726492120000|2024-09-16 13:08:40|5620.88|5620.18|5621.13|5620.43|5621.26|5620.56|5620.88|5620.18|69
1726492130000|2024-09-16 13:08:50|5621.26|5620.56|5621.26|5620.56|5621.38|5620.68|5621.13|5620.43|112
1726492140000|2024-09-16 13:09:00|5621.63|5620.93|5621.51|5620.81|5621.76|5621.06|5621.51|5620.81|268
1726492150000|2024-09-16 13:09:10|5621.63|5620.93|5622.01|5621.31|5622.01|5621.31|5621.51|5620.81|23
1726492160000|2024-09-16 13:09:20|||||||||339
1726492170000|2024-09-16 13:09:30|||||||||1294
1726492180000|2024-09-16 13:09:40|5621.76|5621.06|5622.01|5621.31|5622.26|5621.56|5621.76|5621.06|256
1726492190000|2024-09-16 13:09:50|5621.76|5621.06|5621.26|5620.56|5621.76|5621.06|5621.26|5620.56|275
1726492200000|2024-09-16 13:10:00|5621.51|5620.81|5621.51|5620.81|5621.51|5620.81|5621.51|5620.81|26
1726492210000|2024-09-16 13:10:10|5621.63|5620.93|5621.76|5621.06|5621.76|5621.06|5621.51|5620.81|38
1726492220000|2024-09-16 13:10:20|5622.01|5621.31|5622.01|5621.31|5622.01|5621.31|5622.01|5621.31|226
1726492230000|2024-09-16 13:10:30|5622.26|5621.56|5621.88|5621.18|5622.26|5621.56|5621.88|5621.18|147
1726492240000|2024-09-16 13:10:40|5621.76|5621.06|5621.76|5621.06|5621.76|5621.06|5621.51|5620.81|697
1726492250000|2024-09-16 13:10:50|5621.51|5620.81|5621.51|5620.81|5621.51|5620.81|5621.51|5620.81|176
1726492260000|2024-09-16 13:11:00|5621.26|5620.56|5620.63|5619.93|5621.38|5620.68|5620.51|5619.81|467
1726492270000|2024-09-16 13:11:10|5620.76|5620.06|5620.76|5620.06|5620.76|5620.06|5620.51|5619.81|73
1726492280000|2024-09-16 13:11:20|5620.51|5619.81|5620.76|5620.06|5620.76|5620.06|5620.51|5619.81|109
1726492290000|2024-09-16 13:11:30|5620.63|5619.93|5620.38|5619.68|5620.63|5619.93|5620.26|5619.56|118
1726492300000|2024-09-16 13:11:40|5620.26|5619.56|5620.26|5619.56|5620.26|5619.56|5620.26|5619.56|29
1726492310000|2024-09-16 13:11:50|||||||||71
1726492320000|2024-09-16 13:12:00|5620.38|5619.68|5621.01|5620.31|5621.01|5620.31|5620.38|5619.68|76
1726492330000|2024-09-16 13:12:10|5621.26|5620.56|5621.01|5620.31|5621.51|5620.81|5621.01|5620.31|82
1726492340000|2024-09-16 13:12:20|5621.26|5620.56|5621.26|5620.56|5621.26|5620.56|5621.26|5620.56|55
1726492350000|2024-09-16 13:12:30|5621.38|5620.68|5621.01|5620.31|5621.38|5620.68|5620.76|5620.06|69
1726492360000|2024-09-16 13:12:40|5620.88|5620.18|5620.26|5619.56|5620.88|5620.18|5620.26|5619.56|76
1726492370000|2024-09-16 13:12:50|5620.13|5619.43|5620.26|5619.56|5620.51|5619.81|5620.01|5619.31|504
1726492380000|2024-09-16 13:13:00|5620.13|5619.43|5620.01|5619.31|5620.26|5619.56|5619.88|5619.18|71
1726492390000|2024-09-16 13:13:10|5619.88|5619.18|5620.26|5619.56|5620.26|5619.56|5619.76|5619.06|1080
1726492400000|2024-09-16 13:13:20|5620.13|5619.43|5620.26|5619.56|5620.26|5619.56|5620.13|5619.43|191
1726492410000|2024-09-16 13:13:30|5620.38|5619.68|5620.38|5619.68|5620.51|5619.81|5620.26|5619.56|568
1726492420000|2024-09-16 13:13:40|5620.51|5619.81|5620.51|5619.81|5620.51|5619.81|5620.26|5619.56|146
1726492430000|2024-09-16 13:13:50|5620.26|5619.56|5620.51|5619.81|5620.63|5619.93|5620.26|5619.56|655
1726492440000|2024-09-16 13:14:00|5620.63|5619.93|5621.26|5620.56|5621.26|5620.56|5620.63|5619.93|252
1726492450000|2024-09-16 13:14:10|5621.13|5620.43|5621.01|5620.31|5621.26|5620.56|5621.01|5620.31|154
1726492460000|2024-09-16 13:14:20|5620.88|5620.18|5621.01|5620.31|5621.26|5620.56|5620.76|5620.06|497
1726492470000|2024-09-16 13:14:30|5621.26|5620.56|5621.26|5620.56|5621.26|5620.56|5621.26|5620.56|86
1726492480000|2024-09-16 13:14:40|5621.13|5620.43|5621.26|5620.56|5621.26|5620.56|5621.13|5620.43|34
1726492490000|2024-09-16 13:14:50|5621.38|5620.68|5621.51|5620.81|5621.51|5620.81|5621.26|5620.56|79
1726492500000|2024-09-16 13:15:00|||||||||23
1726492510000|2024-09-16 13:15:10|5621.26|5620.56|5621.26|5620.56|5621.51|5620.81|5621.01|5620.31|649
1726492520000|2024-09-16 13:15:20|5621.01|5620.31|5621.26|5620.56|5621.26|5620.56|5621.01|5620.31|351
1726492530000|2024-09-16 13:15:30|5621.13|5620.43|5620.88|5620.18|5621.13|5620.43|5620.76|5620.06|130
1726492540000|2024-09-16 13:15:40|5620.76|5620.06|5621.26|5620.56|5621.26|5620.56|5620.76|5620.06|146
1726492550000|2024-09-16 13:15:50|5621.13|5620.43|5620.76|5620.06|5621.26|5620.56|5620.76|5620.06|312
1726492560000|2024-09-16 13:16:00|5620.51|5619.81|5621.01|5620.31|5621.01|5620.31|5620.51|5619.81|350
1726492570000|2024-09-16 13:16:10|5621.26|5620.56|5621.01|5620.31|5621.26|5620.56|5621.01|5620.31|280
1726492580000|2024-09-16 13:16:20|5621.13|5620.43|5621.26|5620.56|5621.26|5620.56|5621.01|5620.31|74
1726492590000|2024-09-16 13:16:30|5621.51|5620.81|5621.26|5620.56|5621.51|5620.81|5621.13|5620.43|751
1726492600000|2024-09-16 13:16:40|5621.51|5620.81|5621.51|5620.81|5621.76|5621.06|5621.51|5620.81|44
1726492610000|2024-09-16 13:16:50|5621.63|5620.93|5621.76|5621.06|5621.76|5621.06|5621.51|5620.81|50
1726492620000|2024-09-16 13:17:00|5621.63|5620.93|5621.76|5621.06|5621.76|5621.06|5621.51|5620.81|33
1726492630000|2024-09-16 13:17:10|5621.63|5620.93|5621.76|5621.06|5621.88|5621.18|5621.51|5620.81|69
1726492640000|2024-09-16 13:17:20|5621.88|5621.18|5622.01|5621.31|5622.01|5621.31|5621.88|5621.18|50
1726492650000|2024-09-16 13:17:30|5621.88|5621.18|5621.51|5620.81|5622.01|5621.31|5621.51|5620.81|918
1726492660000|2024-09-16 13:17:40|5621.63|5620.93|5621.26|5620.56|5621.63|5620.93|5621.01|5620.31|370
1726492670000|2024-09-16 13:17:50|5621.13|5620.43|5621.01|5620.31|5621.26|5620.56|5621.01|5620.31|318
1726492680000|2024-09-16 13:18:00|5621.26|5620.56|5621.51|5620.81|5621.51|5620.81|5621.26|5620.56|302
1726492690000|2024-09-16 13:18:10|5621.76|5621.06|5621.51|5620.81|5621.76|5621.06|5621.51|5620.81|34
1726492700000|2024-09-16 13:18:20|||||||||51
1726492710000|2024-09-16 13:18:30|5621.76|5621.06|5621.88|5621.18|5622.01|5621.31|5621.63|5620.93|324
1726492720000|2024-09-16 13:18:40|5621.76|5621.06|5621.88|5621.18|5622.01|5621.31|5621.76|5621.06|246
1726492730000|2024-09-16 13:18:50|5621.76|5621.06|5621.51|5620.81|5621.76|5621.06|5621.51|5620.81|64
1726492740000|2024-09-16 13:19:00|5621.26|5620.56|5621.01|5620.31|5621.26|5620.56|5621.01|5620.31|68
1726492750000|2024-09-16 13:19:10|||||||||11
1726492760000|2024-09-16 13:19:20|5621.13|5620.43|5621.26|5620.56|5621.38|5620.68|5621.01|5620.31|109
1726492770000|2024-09-16 13:19:30|5621.38|5620.68|5621.13|5620.43|5621.51|5620.81|5621.01|5620.31|865
1726492780000|2024-09-16 13:19:40|5621.01|5620.31|5621.01|5620.31|5621.26|5620.56|5621.01|5620.31|20
1726492790000|2024-09-16 13:19:50|5621.13|5620.43|5621.01|5620.31|5621.26|5620.56|5621.01|5620.31|37
1726492800000|2024-09-16 13:20:00|5621.26|5620.56|5621.01|5620.31|5621.26|5620.56|5621.01|5620.31|99
1726492810000|2024-09-16 13:20:10|5620.76|5620.06|5620.76|5620.06|5620.76|5620.06|5620.76|5620.06|90
1726492820000|2024-09-16 13:20:20|||||||||77
1726492830000|2024-09-16 13:20:30|5621.01|5620.31|5621.26|5620.56|5621.26|5620.56|5621.01|5620.31|452
1726492840000|2024-09-16 13:20:40|5621.13|5620.43|5621.01|5620.31|5621.26|5620.56|5621.01|5620.31|164
1726492850000|2024-09-16 13:20:50|5620.88|5620.18|5620.76|5620.06|5621.01|5620.31|5620.76|5620.06|176
1726492860000|2024-09-16 13:21:00|5620.88|5620.18|5621.13|5620.43|5621.26|5620.56|5620.76|5620.06|114
1726492870000|2024-09-16 13:21:10|5621.01|5620.31|5621.26|5620.56|5621.51|5620.81|5621.01|5620.31|113
1726492880000|2024-09-16 13:21:20|||||||||48
1726492890000|2024-09-16 13:21:30|5621.13|5620.43|5621.01|5620.31|5621.13|5620.43|5621.01|5620.31|102
1726492900000|2024-09-16 13:21:40|5621.13|5620.43|5621.01|5620.31|5621.26|5620.56|5621.01|5620.31|39
1726492910000|2024-09-16 13:21:50|5621.13|5620.43|5621.01|5620.31|5621.13|5620.43|5621.01|5620.31|58
1726492920000|2024-09-16 13:22:00|5620.76|5620.06|5620.76|5620.06|5621.01|5620.31|5620.76|5620.06|144
1726492930000|2024-09-16 13:22:10|5620.88|5620.18|5621.01|5620.31|5621.01|5620.31|5620.88|5620.18|148
1726492940000|2024-09-16 13:22:20|5620.88|5620.18|5621.01|5620.31|5621.01|5620.31|5620.76|5620.06|72
1726492950000|2024-09-16 13:22:30|5621.26|5620.56|5621.13|5620.43|5621.26|5620.56|5621.01|5620.31|88
1726492960000|2024-09-16 13:22:40|5621.01|5620.31|5620.88|5620.18|5621.01|5620.31|5620.88|5620.18|193
1726492970000|2024-09-16 13:22:50|5620.76|5620.06|5621.26|5620.56|5621.26|5620.56|5620.76|5620.06|63
1726492980000|2024-09-16 13:23:00|5621.01|5620.31|5621.01|5620.31|5621.13|5620.43|5620.88|5620.18|1796
1726492990000|2024-09-16 13:23:10|5620.88|5620.18|5620.51|5619.81|5621.01|5620.31|5620.51|5619.81|181
1726493000000|2024-09-16 13:23:20|||||||||140
1726493010000|2024-09-16 13:23:30|||||||||100
1726493020000|2024-09-16 13:23:40|||||||||61
1726493030000|2024-09-16 13:23:50|5620.26|5619.56|5620.38|5619.68|5620.51|5619.81|5620.26|5619.56|165
1726493040000|2024-09-16 13:24:00|5620.51|5619.81|5620.26|5619.56|5620.51|5619.81|5620.26|5619.56|69
1726493050000|2024-09-16 13:24:10|||||||||9
1726493060000|2024-09-16 13:24:20|5620.38|5619.68|5620.51|5619.81|5620.51|5619.81|5620.26|5619.56|348
1726493070000|2024-09-16 13:24:30|5620.76|5620.06|5620.76|5620.06|5620.76|5620.06|5620.76|5620.06|1474
1726493080000|2024-09-16 13:24:40|5620.51|5619.81|5620.76|5620.06|5620.76|5620.06|5620.51|5619.81|202
1726493090000|2024-09-16 13:24:50|5620.51|5619.81|5620.51|5619.81|5620.51|5619.81|5620.51|5619.81|40
1726493100000|2024-09-16 13:25:00|5620.26|5619.56|5620.76|5620.06|5620.76|5620.06|5620.26|5619.56|192
1726493110000|2024-09-16 13:25:10|5620.88|5620.18|5621.01|5620.31|5621.01|5620.31|5620.76|5620.06|16
1726493120000|2024-09-16 13:25:20|5621.13|5620.43|5621.51|5620.81|5621.51|5620.81|5621.01|5620.31|65
1726493130000|2024-09-16 13:25:30|5621.76|5621.06|5621.88|5621.18|5622.26|5621.56|5621.26|5620.56|118
1726493140000|2024-09-16 13:25:40|5622.01|5621.31|5622.13|5621.43|5622.26|5621.56|5621.76|5621.06|57
1726493150000|2024-09-16 13:25:50|5622.26|5621.56|5622.26|5621.56|5622.26|5621.56|5622.01|5621.31|102
1726493160000|2024-09-16 13:26:00|5622.38|5621.68|5622.51|5621.81|5622.51|5621.81|5622.26|5621.56|85
1726493170000|2024-09-16 13:26:10|5622.38|5621.68|5622.76|5622.06|5622.76|5622.06|5622.26|5621.56|115
1726493180000|2024-09-16 13:26:20|5622.63|5621.93|5622.76|5622.06|5622.76|5622.06|5622.51|5621.81|197
1726493190000|2024-09-16 13:26:30|5622.51|5621.81|5622.76|5622.06|5622.76|5622.06|5622.51|5621.81|652
1726493200000|2024-09-16 13:26:40|5622.88|5622.18|5623.26|5622.56|5623.26|5622.56|5622.76|5622.06|103
1726493210000|2024-09-16 13:26:50|5623.51|5622.81|5623.26|5622.56|5623.51|5622.81|5623.26|5622.56|175
1726493220000|2024-09-16 13:27:00|5623.38|5622.68|5623.26|5622.56|5623.51|5622.81|5623.26|5622.56|158
1726493230000|2024-09-16 13:27:10|5623.01|5622.31|5623.26|5622.56|5623.26|5622.56|5622.51|5621.81|78
1726493240000|2024-09-16 13:27:20|5623.01|5622.31|5623.51|5622.81|5623.51|5622.81|5623.01|5622.31|127
1726493250000|2024-09-16 13:27:30|5623.63|5622.93|5623.76|5623.06|5624.01|5623.31|5623.51|5622.81|260
1726493260000|2024-09-16 13:27:40|5623.26|5622.56|5623.01|5622.31|5623.51|5622.81|5623.01|5622.31|140
1726493270000|2024-09-16 13:27:50|5622.88|5622.18|5621.26|5620.56|5622.88|5622.18|5621.01|5620.31|455
1726493280000|2024-09-16 13:28:00|5621.51|5620.81|5621.01|5620.31|5621.51|5620.81|5621.01|5620.31|395
1726493290000|2024-09-16 13:28:10|5620.76|5620.06|5621.01|5620.31|5621.51|5620.81|5620.76|5620.06|364
1726493300000|2024-09-16 13:28:20|5620.88|5620.18|5621.01|5620.31|5621.26|5620.56|5620.76|5620.06|175
1726493310000|2024-09-16 13:28:30|5620.88|5620.18|5621.13|5620.43|5621.26|5620.56|5620.88|5620.18|149
1726493320000|2024-09-16 13:28:40|5621.26|5620.56|5621.26|5620.56|5621.51|5620.81|5621.26|5620.56|63
1726493330000|2024-09-16 13:28:50|5621.01|5620.31|5621.51|5620.81|5621.51|5620.81|5621.01|5620.31|267
1726493340000|2024-09-16 13:29:00|5621.76|5621.06|5622.01|5621.31|5622.26|5621.56|5621.51|5620.81|351
1726493350000|2024-09-16 13:29:10|5621.88|5621.18|5621.63|5620.93|5622.01|5621.31|5621.63|5620.93|203
1726493360000|2024-09-16 13:29:20|5621.76|5621.06|5624.01|5623.31|5624.01|5623.31|5621.76|5621.06|1208
1726493370000|2024-09-16 13:29:30|5623.76|5623.06|5623.26|5622.56|5624.01|5623.31|5623.01|5622.31|351
1726493380000|2024-09-16 13:29:40|5623.13|5622.43|5623.01|5622.31|5623.13|5622.43|5622.76|5622.06|194
1726493390000|2024-09-16 13:29:50|5622.88|5622.18|5623.51|5622.81|5623.51|5622.81|5622.51|5621.81|766
1726493400000|2024-09-16 13:30:00|5623.41|5622.91|5626.16|5625.66|5626.41|5625.91|5622.91|5622.41|2209
1726493410000|2024-09-16 13:30:10|5625.91|5625.41|5624.91|5624.41|5626.41|5625.91|5624.91|5624.41|1867
1726493420000|2024-09-16 13:30:20|5624.66|5624.16|5624.66|5624.16|5625.66|5625.16|5624.66|5624.16|693
1726493430000|2024-09-16 13:30:30|5624.91|5624.41|5624.91|5624.41|5625.41|5624.91|5624.41|5623.91|886
1726493440000|2024-09-16 13:30:40|5625.16|5624.66|5624.66|5624.16|5625.66|5625.16|5624.66|5624.16|4644
1726493450000|2024-09-16 13:30:50|5624.41|5623.91|5623.66|5623.16|5624.41|5623.91|5622.41|5621.91|900
1726493460000|2024-09-16 13:31:00|5624.16|5623.66|5625.66|5625.16|5626.16|5625.66|5624.16|5623.66|807
1726493470000|2024-09-16 13:31:10|5625.41|5624.91|5625.91|5625.41|5625.91|5625.41|5624.91|5624.41|418
1726493480000|2024-09-16 13:31:20|5625.66|5625.16|5626.66|5626.16|5627.16|5626.66|5625.66|5625.16|531
1726493490000|2024-09-16 13:31:30|5626.91|5626.41|5626.91|5626.41|5627.66|5627.16|5626.41|5625.91|975
1726493500000|2024-09-16 13:31:40|5627.16|5626.66|5626.91|5626.41|5627.41|5626.91|5626.66|5626.16|254
1726493510000|2024-09-16 13:31:50|5626.66|5626.16|5624.78|5624.28|5626.66|5626.16|5624.78|5624.28|1163
1726493520000|2024-09-16 13:32:00|5624.66|5624.16|5624.91|5624.41|5625.16|5624.66|5623.91|5623.41|2555
1726493530000|2024-09-16 13:32:10|5624.66|5624.16|5624.41|5623.91|5624.91|5624.41|5624.41|5623.91|380
1726493540000|2024-09-16 13:32:20|5624.16|5623.66|5626.16|5625.66|5626.16|5625.66|5624.16|5623.66|341
1726493550000|2024-09-16 13:32:30|5626.41|5625.91|5625.66|5625.16|5626.66|5626.16|5625.66|5625.16|2073
1726493560000|2024-09-16 13:32:40|5625.91|5625.41|5625.66|5625.16|5626.16|5625.66|5625.41|5624.91|401
1726493570000|2024-09-16 13:32:50|5625.91|5625.41|5625.53|5625.03|5626.16|5625.66|5625.41|5624.91|273
1726493580000|2024-09-16 13:33:00|5625.66|5625.16|5624.41|5623.91|5625.91|5625.41|5624.41|5623.91|651
1726493590000|2024-09-16 13:33:10|5624.16|5623.66|5623.91|5623.41|5624.41|5623.91|5623.66|5623.16|4864
1726493600000|2024-09-16 13:33:20|5623.66|5623.16|5622.91|5622.41|5623.66|5623.16|5622.66|5622.16|2671
1726493610000|2024-09-16 13:33:30|5622.66|5622.16|5621.16|5620.66|5622.66|5622.16|5621.16|5620.66|493
1726493620000|2024-09-16 13:33:40|5620.91|5620.41|5619.91|5619.41|5620.91|5620.41|5619.91|5619.41|812
1726493630000|2024-09-16 13:33:50|5620.16|5619.66|5619.41|5618.91|5620.16|5619.66|5619.16|5618.66|3005
1726493640000|2024-09-16 13:34:00|5619.16|5618.66|5619.66|5619.16|5619.66|5619.16|5618.41|5617.91|1105
1726493650000|2024-09-16 13:34:10|5619.41|5618.91|5618.66|5618.16|5619.66|5619.16|5618.41|5617.91|1372
1726493660000|2024-09-16 13:34:20|5618.91|5618.41|5618.66|5618.16|5619.16|5618.66|5618.53|5618.03|1493
1726493670000|2024-09-16 13:34:30|5618.41|5617.91|5618.16|5617.66|5619.16|5618.66|5618.16|5617.66|667
1726493680000|2024-09-16 13:34:40|5618.28|5617.78|5618.16|5617.66|5618.41|5617.91|5617.91|5617.41|493
1726493690000|2024-09-16 13:34:50|5617.91|5617.41|5617.41|5616.91|5617.91|5617.41|5617.41|5616.91|2848
1726493700000|2024-09-16 13:35:00|5617.66|5617.16|5616.66|5616.16|5617.91|5617.41|5616.16|5615.66|2224
1726493710000|2024-09-16 13:35:10|5616.91|5616.41|5616.66|5616.16|5616.91|5616.41|5615.91|5615.41|994
1726493720000|2024-09-16 13:35:20|5616.91|5616.41|5616.16|5615.66|5617.16|5616.66|5615.91|5615.41|1116
1726493730000|2024-09-16 13:35:30|5615.91|5615.41|5615.91|5615.41|5616.41|5615.91|5615.91|5615.41|1510
1726493740000|2024-09-16 13:35:40|5616.16|5615.66|5616.16|5615.66|5616.41|5615.91|5615.91|5615.41|367
1726493750000|2024-09-16 13:35:50|5615.91|5615.41|5616.16|5615.66|5616.41|5615.91|5615.41|5614.91|2096
1726493760000|2024-09-16 13:36:00|5615.78|5615.28|5616.16|5615.66|5616.41|5615.91|5615.41|5614.91|749
1726493770000|2024-09-16 13:36:10|5616.03|5615.53|5615.28|5614.78|5616.03|5615.53|5615.16|5614.66|1507
1726493780000|2024-09-16 13:36:20|5615.16|5614.66|5615.41|5614.91|5615.66|5615.16|5615.16|5614.66|514
1726493790000|2024-09-16 13:36:30|5615.28|5614.78|5615.41|5614.91|5615.41|5614.91|5614.91|5614.41|495
1726493800000|2024-09-16 13:36:40|5615.16|5614.66|5615.16|5614.66|5615.41|5614.91|5614.78|5614.28|409
1726493810000|2024-09-16 13:36:50|5614.91|5614.41|5614.91|5614.41|5615.66|5615.16|5614.91|5614.41|3473
1726493820000|2024-09-16 13:37:00|5614.66|5614.16|5616.16|5615.66|5616.66|5616.16|5614.66|5614.16|622
1726493830000|2024-09-16 13:37:10|5616.03|5615.53|5614.53|5614.03|5616.03|5615.53|5614.41|5613.91|508
1726493840000|2024-09-16 13:37:20|5614.66|5614.16|5614.91|5614.41|5614.91|5614.41|5614.41|5613.91|404
1726493850000|2024-09-16 13:37:30|5614.78|5614.28|5614.66|5614.16|5614.91|5614.41|5614.41|5613.91|1117
1726493860000|2024-09-16 13:37:40|5614.41|5613.91|5614.16|5613.66|5614.66|5614.16|5614.16|5613.66|1901
1726493870000|2024-09-16 13:37:50|5614.28|5613.78|5614.91|5614.41|5614.91|5614.41|5614.28|5613.78|4670
1726493880000|2024-09-16 13:38:00|5615.16|5614.66|5615.16|5614.66|5615.41|5614.91|5614.66|5614.16|855
1726493890000|2024-09-16 13:38:10|5615.41|5614.91|5616.16|5615.66|5616.66|5616.16|5615.16|5614.66|525
1726493900000|2024-09-16 13:38:20|5616.03|5615.53|5617.66|5617.16|5617.91|5617.41|5615.91|5615.41|574
1726493910000|2024-09-16 13:38:30|5617.41|5616.91|5616.16|5615.66|5617.41|5616.91|5616.16|5615.66|367
1726493920000|2024-09-16 13:38:40|5616.41|5615.91|5615.91|5615.41|5616.66|5616.16|5615.66|5615.16|667
1726493930000|2024-09-16 13:38:50|5616.03|5615.53|5615.66|5615.16|5616.41|5615.91|5615.41|5614.91|794
1726493940000|2024-09-16 13:39:00|5615.41|5614.91|5616.66|5616.16|5617.66|5617.16|5615.41|5614.91|4505
1726493950000|2024-09-16 13:39:10|5616.53|5616.03|5615.91|5615.41|5616.66|5616.16|5615.66|5615.16|694
1726493960000|2024-09-16 13:39:20|5615.66|5615.16|5615.91|5615.41|5616.16|5615.66|5615.41|5614.91|202
1726493970000|2024-09-16 13:39:30|5616.41|5615.91|5617.41|5616.91|5617.66|5617.16|5616.16|5615.66|305
1726493980000|2024-09-16 13:39:40|5617.28|5616.78|5617.16|5616.66|5617.28|5616.78|5616.66|5616.16|598
1726493990000|2024-09-16 13:39:50|5617.03|5616.53|5615.66|5615.16|5617.03|5616.53|5615.66|5615.16|357
1726494000000|2024-09-16 13:40:00|5615.41|5614.91|5615.66|5615.16|5615.91|5615.41|5615.16|5614.66|875
1726494010000|2024-09-16 13:40:10|5615.91|5615.41|5615.16|5614.66|5615.91|5615.41|5615.16|5614.66|344
1726494020000|2024-09-16 13:40:20|5615.28|5614.78|5615.66|5615.16|5615.66|5615.16|5615.16|5614.66|352
1726494030000|2024-09-16 13:40:30|5615.53|5615.03|5615.41|5614.91|5615.66|5615.16|5615.16|5614.66|1590
1726494040000|2024-09-16 13:40:40|5615.66|5615.16|5615.41|5614.91|5615.66|5615.16|5615.41|5614.91|357
1726494050000|2024-09-16 13:40:50|5615.53|5615.03|5615.41|5614.91|5615.53|5615.03|5615.28|5614.78|2005
1726494060000|2024-09-16 13:41:00|5615.16|5614.66|5615.16|5614.66|5616.16|5615.66|5615.16|5614.66|662
1726494070000|2024-09-16 13:41:10|5615.28|5614.78|5615.03|5614.53|5615.41|5614.91|5614.91|5614.41|379
1726494080000|2024-09-16 13:41:20|5614.91|5614.41|5614.91|5614.41|5615.16|5614.66|5614.91|5614.41|570
1726494090000|2024-09-16 13:41:30|5615.03|5614.53|5614.66|5614.16|5615.03|5614.53|5614.41|5613.91|536
1726494100000|2024-09-16 13:41:40|5614.53|5614.03|5614.66|5614.16|5615.41|5614.91|5614.53|5614.03|1379
1726494110000|2024-09-16 13:41:50|5614.78|5614.28|5615.53|5615.03|5615.66|5615.16|5614.66|5614.16|1248
1726494120000|2024-09-16 13:42:00|5615.66|5615.16|5615.66|5615.16|5615.66|5615.16|5614.91|5614.41|227
1726494130000|2024-09-16 13:42:10|5615.91|5615.41|5615.66|5615.16|5615.91|5615.41|5615.16|5614.66|713
1726494140000|2024-09-16 13:42:20|5615.41|5614.91|5615.16|5614.66|5615.66|5615.16|5615.16|5614.66|3121
1726494150000|2024-09-16 13:42:30|5615.41|5614.91|5615.41|5614.91|5616.16|5615.66|5615.41|5614.91|254
1726494160000|2024-09-16 13:42:40|5615.66|5615.16|5614.91|5614.41|5615.66|5615.16|5614.91|5614.41|590
1726494170000|2024-09-16 13:42:50|5615.16|5614.66|5614.91|5614.41|5615.41|5614.91|5614.91|5614.41|1241
1726494180000|2024-09-16 13:43:00|5614.66|5614.16|5616.16|5615.66|5616.16|5615.66|5614.66|5614.16|302
1726494190000|2024-09-16 13:43:10|5616.41|5615.91|5616.16|5615.66|5616.41|5615.91|5615.66|5615.16|217
1726494200000|2024-09-16 13:43:20|5616.03|5615.53|5616.28|5615.78|5616.41|5615.91|5615.91|5615.41|189
1726494210000|2024-09-16 13:43:30|5616.16|5615.66|5617.41|5616.91|5617.66|5617.16|5615.91|5615.41|621
1726494220000|2024-09-16 13:43:40|5617.16|5616.66|5617.66|5617.16|5618.16|5617.66|5617.16|5616.66|1403
1726494230000|2024-09-16 13:43:50|5617.41|5616.91|5616.66|5616.16|5617.41|5616.91|5616.41|5615.91|1231
1726494240000|2024-09-16 13:44:00|5616.41|5615.91|5616.41|5615.91|5616.66|5616.16|5615.91|5615.41|1544
1726494250000|2024-09-16 13:44:10|5616.66|5616.16|5616.16|5615.66|5616.66|5616.16|5616.03|5615.53|1095
1726494260000|2024-09-16 13:44:20|5615.91|5615.41|5617.16|5616.66|5617.16|5616.66|5615.91|5615.41|707
1726494270000|2024-09-16 13:44:30|5616.91|5616.41|5617.16|5616.66|5617.66|5617.16|5616.91|5616.41|264
1726494280000|2024-09-16 13:44:40|5617.41|5616.91|5616.16|5615.66|5617.41|5616.91|5615.66|5615.16|725
1726494290000|2024-09-16 13:44:50|5616.03|5615.53|5616.41|5615.91|5616.66|5616.16|5616.03|5615.53|341
1726494300000|2024-09-16 13:45:00|5616.16|5615.66|5616.41|5615.91|5616.41|5615.91|5616.03|5615.53|2514
1726494310000|2024-09-16 13:45:10|5616.16|5615.66|5616.66|5616.16|5617.16|5616.66|5616.16|5615.66|588
1726494320000|2024-09-16 13:45:20|5616.41|5615.91|5617.03|5616.53|5617.41|5616.91|5616.41|5615.91|172
1726494330000|2024-09-16 13:45:30|5617.16|5616.66|5617.66|5617.16|5618.16|5617.66|5616.91|5616.41|608
1726494340000|2024-09-16 13:45:40|5617.53|5617.03|5617.66|5617.16|5617.91|5617.41|5617.41|5616.91|288
1726494350000|2024-09-16 13:45:50|5617.41|5616.91|5615.91|5615.41|5617.41|5616.91|5615.66|5615.16|1015
1726494360000|2024-09-16 13:46:00|5616.16|5615.66|5616.41|5615.91|5616.66|5616.16|5615.91|5615.41|464
1726494370000|2024-09-16 13:46:10|5616.66|5616.16|5616.16|5615.66|5617.16|5616.66|5616.16|5615.66|384
1726494380000|2024-09-16 13:46:20|5616.41|5615.91|5615.66|5615.16|5616.41|5615.91|5615.41|5614.91|340
1726494390000|2024-09-16 13:46:30|5615.41|5614.91|5615.41|5614.91|5615.91|5615.41|5615.41|5614.91|563
1726494400000|2024-09-16 13:46:40|5615.53|5615.03|5615.41|5614.91|5615.91|5615.41|5615.41|5614.91|1096
1726494410000|2024-09-16 13:46:50|5615.66|5615.16|5615.41|5614.91|5615.66|5615.16|5615.41|5614.91|268
1726494420000|2024-09-16 13:47:00|5615.16|5614.66|5615.41|5614.91|5615.66|5615.16|5615.16|5614.66|433
1726494430000|2024-09-16 13:47:10|5615.66|5615.16|5616.41|5615.91|5616.41|5615.91|5615.41|5614.91|509
1726494440000|2024-09-16 13:47:20|5616.16|5615.66|5616.16|5615.66|5616.16|5615.66|5615.91|5615.41|214
1726494450000|2024-09-16 13:47:30|5616.41|5615.91|5618.41|5617.91|5618.41|5617.91|5616.28|5615.78|803
1726494460000|2024-09-16 13:47:40|5618.28|5617.78|5618.41|5617.91|5618.41|5617.91|5618.16|5617.66|3649
1726494470000|2024-09-16 13:47:50|5618.16|5617.66|5618.66|5618.16|5618.66|5618.16|5617.66|5617.16|1852
1726494480000|2024-09-16 13:48:00|5618.41|5617.91|5617.16|5616.66|5618.66|5618.16|5616.91|5616.41|530
1726494490000|2024-09-16 13:48:10|5616.91|5616.41|5617.66|5617.16|5617.66|5617.16|5616.91|5616.41|546
1726494500000|2024-09-16 13:48:20|5617.53|5617.03|5618.41|5617.91|5618.66|5618.16|5617.41|5616.91|257
1726494510000|2024-09-16 13:48:30|5618.16|5617.66|5620.66|5620.16|5620.66|5620.16|5618.16|5617.66|1023
1726494520000|2024-09-16 13:48:40|5620.41|5619.91|5620.41|5619.91|5620.91|5620.41|5620.16|5619.66|444
1726494530000|2024-09-16 13:48:50|5620.16|5619.66|5620.16|5619.66|5620.41|5619.91|5619.91|5619.41|939
1726494540000|2024-09-16 13:49:00|5620.66|5620.16|5621.91|5621.41|5622.16|5621.66|5620.66|5620.16|1012
1726494550000|2024-09-16 13:49:10|5622.16|5621.66|5622.53|5622.03|5622.66|5622.16|5622.16|5621.66|739
1726494560000|2024-09-16 13:49:20|5622.66|5622.16|5622.66|5622.16|5622.66|5622.16|5622.16|5621.66|1044
1726494570000|2024-09-16 13:49:30|5622.41|5621.91|5622.41|5621.91|5622.66|5622.16|5622.16|5621.66|1965
1726494580000|2024-09-16 13:49:40|5622.28|5621.78|5622.66|5622.16|5622.66|5622.16|5622.16|5621.66|301
1726494590000|2024-09-16 13:49:50|5622.91|5622.41|5623.91|5623.41|5624.16|5623.66|5622.91|5622.41|885
1726494600000|2024-09-16 13:50:00|5624.16|5623.66|5624.41|5623.91|5624.66|5624.16|5623.91|5623.41|603
1726494610000|2024-09-16 13:50:10|5624.16|5623.66|5624.66|5624.16|5624.91|5624.41|5623.53|5623.03|643
1726494620000|2024-09-16 13:50:20|5624.41|5623.91|5626.16|5625.66|5626.66|5626.16|5624.41|5623.91|544
1726494630000|2024-09-16 13:50:30|5626.41|5625.91|5625.66|5625.16|5626.41|5625.91|5625.66|5625.16|477
1726494640000|2024-09-16 13:50:40|5625.91|5625.41|5625.78|5625.28|5626.66|5626.16|5625.16|5624.66|577
1726494650000|2024-09-16 13:50:50|5625.66|5625.16|5624.91|5624.41|5625.66|5625.16|5624.66|5624.16|3376
1726494660000|2024-09-16 13:51:00|5625.16|5624.66|5624.91|5624.41|5625.41|5624.91|5624.91|5624.41|496
1726494670000|2024-09-16 13:51:10|5625.03|5624.53|5625.28|5624.78|5625.66|5625.16|5624.91|5624.41|392
1726494680000|2024-09-16 13:51:20|5625.41|5624.91|5625.53|5625.03|5625.66|5625.16|5624.91|5624.41|282
1726494690000|2024-09-16 13:51:30|5625.41|5624.91|5625.66|5625.16|5625.91|5625.41|5625.41|5624.91|201
1726494700000|2024-09-16 13:51:40|5625.91|5625.41|5626.41|5625.91|5626.41|5625.91|5625.66|5625.16|364
1726494710000|2024-09-16 13:51:50|5626.66|5626.16|5626.41|5625.91|5626.66|5626.16|5625.78|5625.28|178
1726494720000|2024-09-16 13:52:00|5625.91|5625.41|5626.66|5626.16|5627.16|5626.66|5625.91|5625.41|732
1726494730000|2024-09-16 13:52:10|5626.78|5626.28|5627.66|5627.16|5627.66|5627.16|5626.66|5626.16|2566
1726494740000|2024-09-16 13:52:20|5627.41|5626.91|5628.16|5627.66|5628.16|5627.66|5627.41|5626.91|1551
1726494750000|2024-09-16 13:52:30|5628.28|5627.78|5628.66|5628.16|5628.91|5628.41|5628.16|5627.66|661
1726494760000|2024-09-16 13:52:40|5628.78|5628.28|5629.91|5629.41|5630.16|5629.66|5628.78|5628.28|424
1726494770000|2024-09-16 13:52:50|5629.66|5629.16|5629.41|5628.91|5630.03|5629.53|5629.41|5628.91|544
1726494780000|2024-09-16 13:53:00|5629.16|5628.66|5629.91|5629.41|5629.91|5629.41|5629.16|5628.66|400
1726494790000|2024-09-16 13:53:10|5630.16|5629.66|5629.78|5629.28|5630.91|5630.41|5629.78|5629.28|950
1726494800000|2024-09-16 13:53:20|5629.91|5629.41|5629.66|5629.16|5630.41|5629.91|5629.66|5629.16|1082
1726494810000|2024-09-16 13:53:30|5629.41|5628.91|5629.91|5629.41|5629.91|5629.41|5629.41|5628.91|1733
1726494820000|2024-09-16 13:53:40|5630.16|5629.66|5629.41|5628.91|5630.16|5629.66|5629.41|5628.91|241
1726494830000|2024-09-16 13:53:50|5629.16|5628.66|5628.91|5628.41|5629.16|5628.66|5628.16|5627.66|1332
1726494840000|2024-09-16 13:54:00|5628.78|5628.28|5629.41|5628.91|5629.41|5628.91|5628.41|5627.91|389
1726494850000|2024-09-16 13:54:10|5629.66|5629.16|5630.03|5629.53|5630.03|5629.53|5629.66|5629.16|298
1726494860000|2024-09-16 13:54:20|5630.16|5629.66|5632.16|5631.66|5632.16|5631.66|5630.03|5629.53|1249
1726494870000|2024-09-16 13:54:30|5632.41|5631.91|5632.28|5631.78|5632.66|5632.16|5631.66|5631.16|576
1726494880000|2024-09-16 13:54:40|5632.41|5631.91|5633.53|5633.03|5633.53|5633.03|5632.41|5631.91|977
1726494890000|2024-09-16 13:54:50|5633.41|5632.91|5633.41|5632.91|5633.53|5633.03|5633.16|5632.66|480
1726494900000|2024-09-16 13:55:00|5633.53|5633.03|5632.41|5631.91|5633.66|5633.16|5632.16|5631.66|672
1726494910000|2024-09-16 13:55:10|5632.28|5631.78|5632.16|5631.66|5632.53|5632.03|5632.03|5631.53|713
1726494920000|2024-09-16 13:55:20|5632.03|5631.53|5631.91|5631.41|5632.41|5631.91|5631.91|5631.41|283
1726494930000|2024-09-16 13:55:30|5631.78|5631.28|5631.41|5630.91|5631.91|5631.41|5631.16|5630.66|438
1726494940000|2024-09-16 13:55:40|5631.16|5630.66|5631.91|5631.41|5631.91|5631.41|5631.16|5630.66|997
1726494950000|2024-09-16 13:55:50|5631.66|5631.16|5631.91|5631.41|5632.41|5631.91|5631.66|5631.16|849
1726494960000|2024-09-16 13:56:00|5632.16|5631.66|5632.41|5631.91|5632.41|5631.91|5631.91|5631.41|518
1726494970000|2024-09-16 13:56:10|5632.66|5632.16|5631.66|5631.16|5632.66|5632.16|5631.41|5630.91|283
1726494980000|2024-09-16 13:56:20|5631.78|5631.28|5630.91|5630.41|5631.91|5631.41|5630.41|5629.91|615
1726494990000|2024-09-16 13:56:30|5630.66|5630.16|5630.91|5630.41|5631.16|5630.66|5630.66|5630.16|501
1726495000000|2024-09-16 13:56:40|5631.16|5630.66|5634.16|5633.66|5634.91|5634.41|5631.16|5630.66|1478
1726495010000|2024-09-16 13:56:50|5634.41|5633.91|5633.16|5632.66|5634.41|5633.91|5632.91|5632.41|530
1726495020000|2024-09-16 13:57:00|5633.03|5632.53|5632.91|5632.41|5633.78|5633.28|5632.91|5632.41|551
1726495030000|2024-09-16 13:57:10|5632.78|5632.28|5633.41|5632.91|5633.66|5633.16|5632.66|5632.16|297
1726495040000|2024-09-16 13:57:20|5632.91|5632.41|5631.66|5631.16|5633.16|5632.66|5631.66|5631.16|667
1726495050000|2024-09-16 13:57:30|5631.41|5630.91|5631.66|5631.16|5631.91|5631.41|5631.41|5630.91|441
1726495060000|2024-09-16 13:57:40|5631.78|5631.28|5632.16|5631.66|5632.28|5631.78|5631.66|5631.16|405
1726495070000|2024-09-16 13:57:50|5631.91|5631.41|5631.66|5631.16|5631.91|5631.41|5631.41|5630.91|158
1726495080000|2024-09-16 13:58:00|5631.91|5631.41|5631.41|5630.91|5631.91|5631.41|5631.41|5630.91|529
1726495090000|2024-09-16 13:58:10|5631.16|5630.66|5629.91|5629.41|5631.16|5630.66|5629.91|5629.41|1576
1726495100000|2024-09-16 13:58:20|5630.03|5629.53|5630.16|5629.66|5630.41|5629.91|5629.66|5629.16|539
1726495110000|2024-09-16 13:58:30|5630.28|5629.78|5629.91|5629.41|5630.41|5629.91|5629.91|5629.41|368
1726495120000|2024-09-16 13:58:40|5629.78|5629.28|5630.41|5629.91|5630.41|5629.91|5629.66|5629.16|273
1726495130000|2024-09-16 13:58:50|5630.16|5629.66|5630.41|5629.91|5630.41|5629.91|5629.91|5629.41|206
1726495140000|2024-09-16 13:59:00|5630.66|5630.16|5631.16|5630.66|5631.41|5630.91|5630.41|5629.91|3055
1726495150000|2024-09-16 13:59:10|5631.28|5630.78|5631.16|5630.66|5631.41|5630.91|5630.66|5630.16|297
1726495160000|2024-09-16 13:59:20|5631.28|5630.78|5630.16|5629.66|5631.41|5630.91|5630.16|5629.66|759
1726495170000|2024-09-16 13:59:30|5630.41|5629.91|5629.66|5629.16|5630.41|5629.91|5629.41|5628.91|225
1726495180000|2024-09-16 13:59:40|5629.91|5629.41|5630.66|5630.16|5630.91|5630.41|5629.66|5629.16|376
1726495190000|2024-09-16 13:59:50|5630.78|5630.28|5630.66|5630.16|5631.16|5630.66|5630.41|5629.91|1244
1726495200000|2024-09-16 14:00:00|5630.78|5630.28|5631.91|5631.41|5631.91|5631.41|5630.66|5630.16|1316
1726495210000|2024-09-16 14:00:10|5631.78|5631.28|5632.91|5632.41|5632.91|5632.41|5631.66|5631.16|683
1726495220000|2024-09-16 14:00:20|5633.16|5632.66|5633.41|5632.91|5633.41|5632.91|5632.66|5632.16|519
1726495230000|2024-09-16 14:00:30|5633.53|5633.03|5633.41|5632.91|5634.16|5633.66|5633.41|5632.91|2915
1726495240000|2024-09-16 14:00:40|5633.53|5633.03|5633.16|5632.66|5633.53|5633.03|5633.16|5632.66|1133
1726495250000|2024-09-16 14:00:50|5633.03|5632.53|5632.78|5632.28|5633.16|5632.66|5632.66|5632.16|300
1726495260000|2024-09-16 14:01:00|5632.91|5632.41|5633.16|5632.66|5633.41|5632.91|5632.66|5632.16|642
1726495270000|2024-09-16 14:01:10|5632.16|5631.66|5631.41|5630.91|5632.16|5631.66|5630.91|5630.41|323
1726495280000|2024-09-16 14:01:20|5631.66|5631.16|5631.66|5631.16|5632.16|5631.66|5631.41|5630.91|331
1726495290000|2024-09-16 14:01:30|5631.78|5631.28|5631.41|5630.91|5631.78|5631.28|5631.16|5630.66|291
1726495300000|2024-09-16 14:01:40|5631.28|5630.78|5631.41|5630.91|5631.66|5631.16|5631.16|5630.66|774
1726495310000|2024-09-16 14:01:50|5631.66|5631.16|5631.16|5630.66|5631.66|5631.16|5630.91|5630.41|519
1726495320000|2024-09-16 14:02:00|5631.66|5631.16|5631.16|5630.66|5631.66|5631.16|5630.91|5630.41|304
1726495330000|2024-09-16 14:02:10|5630.91|5630.41|5630.66|5630.16|5631.16|5630.66|5630.41|5629.91|294
1726495340000|2024-09-16 14:02:20|5630.41|5629.91|5630.41|5629.91|5630.91|5630.41|5630.16|5629.66|360
1726495350000|2024-09-16 14:02:30|5630.66|5630.16|5629.53|5629.03|5630.66|5630.16|5629.41|5628.91|532
1726495360000|2024-09-16 14:02:40|5629.78|5629.28|5629.91|5629.41|5630.16|5629.66|5629.66|5629.16|296
1726495370000|2024-09-16 14:02:50|5629.66|5629.16|5629.41|5628.91|5629.91|5629.41|5629.41|5628.91|2949
1726495380000|2024-09-16 14:03:00|5629.66|5629.16|5629.28|5628.78|5629.66|5629.16|5628.91|5628.41|409
1726495390000|2024-09-16 14:03:10|5629.16|5628.66|5626.16|5625.66|5629.41|5628.91|5625.91|5625.41|1006
1726495400000|2024-09-16 14:03:20|5626.03|5625.53|5622.66|5622.16|5626.41|5625.91|5622.41|5621.91|1104
1726495410000|2024-09-16 14:03:30|5622.91|5622.41|5624.91|5624.41|5625.16|5624.66|5622.66|5622.16|4950
1726495420000|2024-09-16 14:03:40|5625.16|5624.66|5625.16|5624.66|5625.66|5625.16|5625.16|5624.66|387
1726495430000|2024-09-16 14:03:50|5624.91|5624.41|5626.41|5625.91|5626.66|5626.16|5624.91|5624.41|864
1726495440000|2024-09-16 14:04:00|5626.66|5626.16|5627.91|5627.41|5627.91|5627.41|5626.41|5625.91|1750
1726495450000|2024-09-16 14:04:10|5627.78|5627.28|5627.66|5627.16|5627.91|5627.41|5626.91|5626.41|955
1726495460000|2024-09-16 14:04:20|5628.16|5627.66|5627.41|5626.91|5628.16|5627.66|5627.41|5626.91|425
1726495470000|2024-09-16 14:04:30|5627.66|5627.16|5628.16|5627.66|5628.16|5627.66|5627.66|5627.16|392
1726495480000|2024-09-16 14:04:40|5627.91|5627.41|5628.41|5627.91|5628.41|5627.91|5627.91|5627.41|275
1726495490000|2024-09-16 14:04:50|5628.16|5627.66|5629.53|5629.03|5629.53|5629.03|5627.91|5627.41|491
1726495500000|2024-09-16 14:05:00|5629.66|5629.16|5629.78|5629.28|5630.41|5629.91|5629.66|5629.16|501
1726495510000|2024-09-16 14:05:10|5629.91|5629.41|5630.66|5630.16|5630.91|5630.41|5629.41|5628.91|878
1726495520000|2024-09-16 14:05:20|5630.78|5630.28|5629.16|5628.66|5631.16|5630.66|5629.16|5628.66|2534
1726495530000|2024-09-16 14:05:30|5628.91|5628.41|5629.41|5628.91|5629.66|5629.16|5628.66|5628.16|3721
1726495540000|2024-09-16 14:05:40|5629.53|5629.03|5629.78|5629.28|5629.91|5629.41|5629.53|5629.03|3646
1726495550000|2024-09-16 14:05:50|5629.66|5629.16|5630.66|5630.16|5631.41|5630.91|5629.66|5629.16|3104
1726495560000|2024-09-16 14:06:00|5630.91|5630.41|5630.66|5630.16|5631.16|5630.66|5629.91|5629.41|2943
1726495570000|2024-09-16 14:06:10|5630.91|5630.41|5630.91|5630.41|5630.91|5630.41|5630.16|5629.66|1015
1726495580000|2024-09-16 14:06:20|5630.66|5630.16|5630.66|5630.16|5630.91|5630.41|5630.16|5629.66|1494
1726495590000|2024-09-16 14:06:30|5630.78|5630.28|5631.03|5630.53|5631.66|5631.16|5630.16|5629.66|811
1726495600000|2024-09-16 14:06:40|5631.16|5630.66|5631.41|5630.91|5631.41|5630.91|5630.66|5630.16|309
1726495610000|2024-09-16 14:06:50|5631.16|5630.66|5631.66|5631.16|5631.91|5631.41|5631.16|5630.66|411
1726495620000|2024-09-16 14:07:00|5631.41|5630.91|5631.28|5630.78|5632.16|5631.66|5631.16|5630.66|1167
1726495630000|2024-09-16 14:07:10|5631.16|5630.66|5631.66|5631.16|5631.66|5631.16|5630.91|5630.41|928
1726495640000|2024-09-16 14:07:20|5631.41|5630.91|5631.16|5630.66|5631.66|5631.16|5631.16|5630.66|187
1726495650000|2024-09-16 14:07:30|5631.41|5630.91|5631.41|5630.91|5631.41|5630.91|5630.91|5630.41|403
1726495660000|2024-09-16 14:07:40|5631.53|5631.03|5631.66|5631.16|5631.66|5631.16|5631.41|5630.91|1506
1726495670000|2024-09-16 14:07:50|5631.53|5631.03|5632.16|5631.66|5632.41|5631.91|5631.41|5630.91|1422
1726495680000|2024-09-16 14:08:00|5631.91|5631.41|5632.16|5631.66|5632.41|5631.91|5631.66|5631.16|728
1726495690000|2024-09-16 14:08:10|5632.28|5631.78|5632.41|5631.91|5632.41|5631.91|5632.16|5631.66|430
1726495700000|2024-09-16 14:08:20|5632.28|5631.78|5632.41|5631.91|5632.66|5632.16|5632.28|5631.78|1545
1726495710000|2024-09-16 14:08:30|5632.28|5631.78|5632.16|5631.66|5632.41|5631.91|5632.16|5631.66|1144
1726495720000|2024-09-16 14:08:40|5632.03|5631.53|5631.91|5631.41|5632.16|5631.66|5631.91|5631.41|676
1726495730000|2024-09-16 14:08:50|5631.66|5631.16|5630.91|5630.41|5631.66|5631.16|5630.66|5630.16|649
1726495740000|2024-09-16 14:09:00|5631.03|5630.53|5631.16|5630.66|5631.66|5631.16|5630.66|5630.16|399
1726495750000|2024-09-16 14:09:10|5630.41|5629.91|5629.66|5629.16|5630.41|5629.91|5629.66|5629.16|874
1726495760000|2024-09-16 14:09:20|5629.41|5628.91|5629.41|5628.91|5629.66|5629.16|5628.91|5628.41|1064
1726495770000|2024-09-16 14:09:30|5629.66|5629.16|5630.03|5629.53|5630.16|5629.66|5629.16|5628.66|162
1726495780000|2024-09-16 14:09:40|5630.16|5629.66|5630.16|5629.66|5630.53|5630.03|5629.91|5629.41|169
1726495790000|2024-09-16 14:09:50|5629.91|5629.41|5629.91|5629.41|5630.16|5629.66|5629.91|5629.41|100
1726495800000|2024-09-16 14:10:00|5629.66|5629.16|5629.41|5628.91|5630.03|5629.53|5629.41|5628.91|228
1726495810000|2024-09-16 14:10:10|5629.66|5629.16|5628.91|5628.41|5630.03|5629.53|5628.66|5628.16|374
1726495820000|2024-09-16 14:10:20|5628.78|5628.28|5629.16|5628.66|5629.66|5629.16|5627.91|5627.41|799
1726495830000|2024-09-16 14:10:30|5629.03|5628.53|5630.03|5629.53|5630.41|5629.91|5628.91|5628.41|394
1726495840000|2024-09-16 14:10:40|5629.91|5629.41|5630.41|5629.91|5630.66|5630.16|5629.66|5629.16|713
1726495850000|2024-09-16 14:10:50|5630.66|5630.16|5630.85|5630.35|5631.16|5630.66|5630.28|5629.78|635
1726495860000|2024-09-16 14:11:00|5630.97|5630.47|5631.03|5630.53|5631.03|5630.53|5630.51|5630.01|836
1726495870000|2024-09-16 14:11:10|5630.98|5630.48|5630.65|5630.15|5631.23|5630.73|5630.4|5629.9|250
1726495880000|2024-09-16 14:11:20|5630.4|5629.9|5630.15|5629.65|5630.4|5629.9|5629.52|5629.02|204
1726495890000|2024-09-16 14:11:30|5630.4|5629.9|5629.9|5629.4|5630.9|5630.4|5629.9|5629.4|224
1726495900000|2024-09-16 14:11:40|5630.15|5629.65|5629.9|5629.4|5630.52|5630.02|5629.9|5629.4|469
1726495910000|2024-09-16 14:11:50|5630.15|5629.65|5629.65|5629.15|5630.15|5629.65|5629.4|5628.9|232
1726495920000|2024-09-16 14:12:00|5629.27|5628.77|5629.15|5628.65|5629.65|5629.15|5629.15|5628.65|1522
1726495930000|2024-09-16 14:12:10|5629.27|5628.77|5629.9|5629.4|5630.4|5629.9|5629.15|5628.65|394
1726495940000|2024-09-16 14:12:20|5629.65|5629.15|5629.4|5628.9|5629.9|5629.4|5629.4|5628.9|649
1726495950000|2024-09-16 14:12:30|5629.52|5629.02|5629.27|5628.77|5629.9|5629.4|5629.15|5628.65|506
1726495960000|2024-09-16 14:12:40|5629.15|5628.65|5628.9|5628.4|5629.4|5628.9|5628.9|5628.4|396
1726495970000|2024-09-16 14:12:50|5629.15|5628.65|5629.65|5629.15|5629.65|5629.15|5628.9|5628.4|496
1726495980000|2024-09-16 14:13:00|5629.9|5629.4|5629.4|5628.9|5630.15|5629.65|5629.4|5628.9|935
1726495990000|2024-09-16 14:13:10|5629.65|5629.15|5629.9|5629.4|5629.9|5629.4|5629.4|5628.9|155
1726496000000|2024-09-16 14:13:20|5629.77|5629.27|5630.65|5630.15|5630.65|5630.15|5629.65|5629.15|179
1726496010000|2024-09-16 14:13:30|5630.9|5630.4|5630.9|5630.4|5631.15|5630.65|5630.65|5630.15|188
1726496020000|2024-09-16 14:13:40|5631.15|5630.65|5631.02|5630.52|5631.15|5630.65|5630.65|5630.15|165
1726496030000|2024-09-16 14:13:50|5631.15|5630.65|5631.27|5630.77|5631.4|5630.9|5630.9|5630.4|195
1726496040000|2024-09-16 14:14:00|5631.15|5630.65|5631.15|5630.65|5631.4|5630.9|5630.9|5630.4|184
1726496050000|2024-09-16 14:14:10|5630.9|5630.4|5630.65|5630.15|5631.15|5630.65|5630.4|5629.9|147
1726496060000|2024-09-16 14:14:20|5630.4|5629.9|5631.15|5630.65|5631.4|5630.9|5630.4|5629.9|256
1726496070000|2024-09-16 14:14:30|5631.02|5630.52|5631.4|5630.9|5631.4|5630.9|5631.02|5630.52|229
1726496080000|2024-09-16 14:14:40|5631.15|5630.65|5630.4|5629.9|5631.15|5630.65|5630.15|5629.65|1537
1726496090000|2024-09-16 14:14:50|5630.52|5630.02|5630.52|5630.02|5630.65|5630.15|5630.15|5629.65|289
1726496100000|2024-09-16 14:15:00|5630.65|5630.15|5631.15|5630.65|5631.15|5630.65|5630.65|5630.15|195
1726496110000|2024-09-16 14:15:10|5630.9|5630.4|5631.65|5631.15|5631.65|5631.15|5630.65|5630.15|419
1726496120000|2024-09-16 14:15:20|5631.52|5631.02|5631.65|5631.15|5631.65|5631.15|5631.15|5630.65|338
1726496130000|2024-09-16 14:15:30|5631.4|5630.9|5631.15|5630.65|5631.52|5631.02|5631.15|5630.65|1886
1726496140000|2024-09-16 14:15:40|5631.4|5630.9|5631.4|5630.9|5631.65|5631.15|5631.15|5630.65|267
1726496150000|2024-09-16 14:15:50|5631.65|5631.15|5632.4|5631.9|5632.4|5631.9|5631.65|5631.15|1050
1726496160000|2024-09-16 14:16:00|5632.27|5631.77|5631.9|5631.4|5632.4|5631.9|5631.9|5631.4|326
1726496170000|2024-09-16 14:16:10|5632.15|5631.65|5631.9|5631.4|5632.15|5631.65|5631.4|5630.9|633
1726496180000|2024-09-16 14:16:20|5631.77|5631.27|5631.9|5631.4|5631.9|5631.4|5631.65|5631.15|4546
1726496190000|2024-09-16 14:16:30|5631.4|5630.9|5631.65|5631.15|5631.65|5631.15|5631.4|5630.9|401
1726496200000|2024-09-16 14:16:40|5631.9|5631.4|5631.9|5631.4|5631.9|5631.4|5631.4|5630.9|261
1726496210000|2024-09-16 14:16:50|5631.65|5631.15|5631.65|5631.15|5631.9|5631.4|5631.65|5631.15|106
1726496220000|2024-09-16 14:17:00|5631.4|5630.9|5631.15|5630.65|5631.65|5631.15|5630.9|5630.4|556
1726496230000|2024-09-16 14:17:10|5631.27|5630.77|5631.15|5630.65|5631.65|5631.15|5631.15|5630.65|222
1726496240000|2024-09-16 14:17:20|5631.4|5630.9|5629.65|5629.15|5631.4|5630.9|5629.65|5629.15|896
1726496250000|2024-09-16 14:17:30|5629.9|5629.4|5630.65|5630.15|5631.15|5630.65|5629.9|5629.4|507
1726496260000|2024-09-16 14:17:40|5630.9|5630.4|5630.77|5630.27|5630.9|5630.4|5630.4|5629.9|243
1726496270000|2024-09-16 14:17:50|5630.65|5630.15|5630.27|5629.77|5630.9|5630.4|5630.15|5629.65|154
1726496280000|2024-09-16 14:18:00|5630.4|5629.9|5630.4|5629.9|5630.65|5630.15|5629.9|5629.4|1575
1726496290000|2024-09-16 14:18:10|5630.65|5630.15|5630.9|5630.4|5630.9|5630.4|5629.9|5629.4|784
1726496300000|2024-09-16 14:18:20|5630.65|5630.15|5630.9|5630.4|5631.15|5630.65|5630.65|5630.15|117
1726496310000|2024-09-16 14:18:30|5630.77|5630.27|5631.15|5630.65|5631.4|5630.9|5630.65|5630.15|528
1726496320000|2024-09-16 14:18:40|5631.27|5630.77|5631.15|5630.65|5631.52|5631.02|5630.65|5630.15|501
1726496330000|2024-09-16 14:18:50|5631.02|5630.52|5631.02|5630.52|5631.15|5630.65|5630.65|5630.15|623
1726496340000|2024-09-16 14:19:00|5630.9|5630.4|5630.9|5630.4|5631.27|5630.77|5630.65|5630.15|114
1726496350000|2024-09-16 14:19:10|5630.77|5630.27|5630.9|5630.4|5631.15|5630.65|5630.65|5630.15|377
1726496360000|2024-09-16 14:19:20|5631.02|5630.52|5631.4|5630.9|5631.4|5630.9|5630.9|5630.4|276
1726496370000|2024-09-16 14:19:30|5631.27|5630.77|5630.15|5629.65|5631.27|5630.77|5630.02|5629.52|119
1726496380000|2024-09-16 14:19:40|5630.02|5629.52|5630.4|5629.9|5630.4|5629.9|5629.9|5629.4|141
1726496390000|2024-09-16 14:19:50|5630.52|5630.02|5630.65|5630.15|5630.65|5630.15|5630.4|5629.9|130
1726496400000|2024-09-16 14:20:00|5630.4|5629.9|5630.15|5629.65|5630.65|5630.15|5629.9|5629.4|5580
1726496410000|2024-09-16 14:20:10|5629.9|5629.4|5629.15|5628.65|5630.15|5629.65|5628.4|5627.9|656
1726496420000|2024-09-16 14:20:20|5629.02|5628.52|5629.4|5628.9|5629.4|5628.9|5628.52|5628.02|188
1726496430000|2024-09-16 14:20:30|5629.9|5629.4|5630.15|5629.65|5630.65|5630.15|5629.65|5629.15|458
1726496440000|2024-09-16 14:20:40|5630.27|5629.77|5629.9|5629.4|5630.4|5629.9|5629.9|5629.4|796
1726496450000|2024-09-16 14:20:50|5630.15|5629.65|5627.27|5626.77|5630.27|5629.77|5626.9|5626.4|761
1726496460000|2024-09-16 14:21:00|5627.65|5627.15|5629.15|5628.65|5629.15|5628.65|5627.4|5626.9|347
1726496470000|2024-09-16 14:21:10|5628.9|5628.4|5629.65|5629.15|5629.65|5629.15|5628.9|5628.4|358
1726496480000|2024-09-16 14:21:20|5629.4|5628.9|5629.65|5629.15|5629.65|5629.15|5628.9|5628.4|154
1726496490000|2024-09-16 14:21:30|5629.52|5629.02|5629.4|5628.9|5629.65|5629.15|5629.15|5628.65|493
1726496500000|2024-09-16 14:21:40|5629.27|5628.77|5629.15|5628.65|5629.4|5628.9|5628.9|5628.4|508
1726496510000|2024-09-16 14:21:50|5628.9|5628.4|5629.4|5628.9|5629.52|5629.02|5628.65|5628.15|785
1726496520000|2024-09-16 14:22:00|5629.15|5628.65|5629.65|5629.15|5629.9|5629.4|5629.15|5628.65|190
1726496530000|2024-09-16 14:22:10|5629.52|5629.02|5629.27|5628.77|5629.65|5629.15|5629.15|5628.65|237
1726496540000|2024-09-16 14:22:20|5629.4|5628.9|5629.77|5629.27|5630.15|5629.65|5629.15|5628.65|221
1726496550000|2024-09-16 14:22:30|5629.9|5629.4|5630.15|5629.65|5630.4|5629.9|5629.77|5629.27|215
1726496560000|2024-09-16 14:22:40|5630.4|5629.9|5629.9|5629.4|5630.65|5630.15|5629.9|5629.4|263
1726496570000|2024-09-16 14:22:50|5629.65|5629.15|5629.65|5629.15|5629.9|5629.4|5629.65|5629.15|191
1726496580000|2024-09-16 14:23:00|5629.4|5628.9|5629.02|5628.52|5629.65|5629.15|5628.9|5628.4|215
1726496590000|2024-09-16 14:23:10|5628.9|5628.4|5628.65|5628.15|5628.9|5628.4|5628.15|5627.65|258
1726496600000|2024-09-16 14:23:20|5628.9|5628.4|5628.4|5627.9|5628.9|5628.4|5628.4|5627.9|1336
1726496610000|2024-09-16 14:23:30|5628.52|5628.02|5627.65|5627.15|5628.65|5628.15|5627.4|5626.9|702
1726496620000|2024-09-16 14:23:40|5627.27|5626.77|5626.9|5626.4|5627.27|5626.77|5626.65|5626.15|698
1726496630000|2024-09-16 14:23:50|5627.02|5626.52|5626.4|5625.9|5627.02|5626.52|5626.4|5625.9|486
1726496640000|2024-09-16 14:24:00|5626.65|5626.15|5626.65|5626.15|5626.65|5626.15|5626.4|5625.9|1323
1726496650000|2024-09-16 14:24:10|5626.4|5625.9|5625.15|5624.65|5626.52|5626.02|5624.65|5624.15|914
1726496660000|2024-09-16 14:24:20|5625.4|5624.9|5625.15|5624.65|5625.9|5625.4|5624.9|5624.4|336
1726496670000|2024-09-16 14:24:30|5624.9|5624.4|5624.4|5623.9|5625.15|5624.65|5624.4|5623.9|521
1726496680000|2024-09-16 14:24:40|5624.15|5623.65|5624.02|5623.52|5624.15|5623.65|5623.9|5623.4|475
1726496690000|2024-09-16 14:24:50|5624.15|5623.65|5624.4|5623.9|5625.15|5624.65|5623.9|5623.4|321
1726496700000|2024-09-16 14:25:00|5624.65|5624.15|5624.4|5623.9|5624.9|5624.4|5624.15|5623.65|514
1726496710000|2024-09-16 14:25:10|5624.15|5623.65|5624.15|5623.65|5624.15|5623.65|5623.9|5623.4|725
1726496720000|2024-09-16 14:25:20|5624.02|5623.52|5623.9|5623.4|5624.15|5623.65|5623.65|5623.15|1775
1726496730000|2024-09-16 14:25:30|5624.15|5623.65|5624.4|5623.9|5624.4|5623.9|5623.9|5623.4|225
1726496740000|2024-09-16 14:25:40|5624.65|5624.15|5624.9|5624.4|5625.15|5624.65|5624.65|5624.15|226
1726496750000|2024-09-16 14:25:50|5624.65|5624.15|5624.4|5623.9|5625.15|5624.65|5624.4|5623.9|408
1726496760000|2024-09-16 14:26:00|5624.27|5623.77|5622.4|5621.9|5624.4|5623.9|5622.4|5621.9|507
1726496770000|2024-09-16 14:26:10|5622.65|5622.15|5622.65|5622.15|5622.77|5622.27|5621.9|5621.4|1872
1726496780000|2024-09-16 14:26:20|5622.9|5622.4|5622.9|5622.4|5623.02|5622.52|5622.65|5622.15|804
1726496790000|2024-09-16 14:26:30|5622.65|5622.15|5620.27|5619.77|5622.9|5622.4|5620.15|5619.65|663
1726496800000|2024-09-16 14:26:40|5620.4|5619.9|5620.27|5619.77|5621.15|5620.65|5619.9|5619.4|951
1726496810000|2024-09-16 14:26:50|5620.15|5619.65|5620.9|5620.4|5621.27|5620.77|5620.15|5619.65|322
1726496820000|2024-09-16 14:27:00|5620.65|5620.15|5620.9|5620.4|5621.15|5620.65|5620.65|5620.15|456
1726496830000|2024-09-16 14:27:10|5620.65|5620.15|5621.15|5620.65|5621.15|5620.65|5620.65|5620.15|400
1726496840000|2024-09-16 14:27:20|5621.02|5620.52|5620.4|5619.9|5621.15|5620.65|5620.4|5619.9|611
1726496850000|2024-09-16 14:27:30|5620.65|5620.15|5618.65|5618.15|5620.9|5620.4|5618.65|5618.15|643
1726496860000|2024-09-16 14:27:40|5619.02|5618.52|5617.9|5617.4|5619.15|5618.65|5617.9|5617.4|1895
1726496870000|2024-09-16 14:27:50|5618.02|5617.52|5617.9|5617.4|5618.65|5618.15|5617.77|5617.27|467
1726496880000|2024-09-16 14:28:00|5617.77|5617.27|5618.4|5617.9|5618.65|5618.15|5617.65|5617.15|540
1726496890000|2024-09-16 14:28:10|5618.27|5617.77|5616.9|5616.4|5618.4|5617.9|5616.4|5615.9|829
1726496900000|2024-09-16 14:28:20|5616.65|5616.15|5617.4|5616.9|5617.4|5616.9|5616.4|5615.9|1884
1726496910000|2024-09-16 14:28:30|5617.52|5617.02|5618.15|5617.65|5618.4|5617.9|5617.4|5616.9|325
1726496920000|2024-09-16 14:28:40|5618.4|5617.9|5617.65|5617.15|5618.4|5617.9|5617.4|5616.9|954
1726496930000|2024-09-16 14:28:50|5617.4|5616.9|5617.9|5617.4|5618.4|5617.9|5617.15|5616.65|611
1726496940000|2024-09-16 14:29:00|5617.65|5617.15|5617.4|5616.9|5617.65|5617.15|5617.4|5616.9|492
1726496950000|2024-09-16 14:29:10|5617.15|5616.65|5618.65|5618.15|5618.65|5618.15|5617.15|5616.65|409
1726496960000|2024-09-16 14:29:20|5618.9|5618.4|5619.02|5618.52|5619.4|5618.9|5618.65|5618.15|473
1726496970000|2024-09-16 14:29:30|5618.9|5618.4|5619.4|5618.9|5619.65|5619.15|5618.65|5618.15|365
1726496980000|2024-09-16 14:29:40|5619.52|5619.02|5619.4|5618.9|5619.65|5619.15|5619.4|5618.9|275
1726496990000|2024-09-16 14:29:50|5619.65|5619.15|5620.15|5619.65|5620.4|5619.9|5619.65|5619.15|806
1726497000000|2024-09-16 14:30:00|5619.9|5619.4|5618.4|5617.9|5620.15|5619.65|5618.15|5617.65|424
1726497010000|2024-09-16 14:30:10|5618.15|5617.65|5617.4|5616.9|5618.15|5617.65|5617.4|5616.9|1010
1726497020000|2024-09-16 14:30:20|5616.9|5616.4|5616.9|5616.4|5617.4|5616.9|5616.65|5616.15|476
1726497030000|2024-09-16 14:30:30|5616.65|5616.15|5615.9|5615.4|5616.65|5616.15|5615.9|5615.4|615
1726497040000|2024-09-16 14:30:40|5615.65|5615.15|5614.4|5613.9|5616.15|5615.65|5614.4|5613.9|644
1726497050000|2024-09-16 14:30:50|5614.65|5614.15|5614.4|5613.9|5615.15|5614.65|5614.15|5613.65|805
1726497060000|2024-09-16 14:31:00|5614.15|5613.65|5615.15|5614.65|5615.15|5614.65|5613.9|5613.4|1222
1726497070000|2024-09-16 14:31:10|5615.4|5614.9|5614.65|5614.15|5615.4|5614.9|5613.65|5613.15|2016
1726497080000|2024-09-16 14:31:20|5614.4|5613.9|5612.9|5612.4|5614.4|5613.9|5612.52|5612.02|2408
1726497090000|2024-09-16 14:31:30|5613.15|5612.65|5612.4|5611.9|5613.15|5612.65|5612.15|5611.65|1784
1726497100000|2024-09-16 14:31:40|5612.65|5612.15|5612.4|5611.9|5612.9|5612.4|5612.27|5611.77|582
1726497110000|2024-09-16 14:31:50|5612.65|5612.15|5613.65|5613.15|5613.9|5613.4|5612.4|5611.9|348
1726497120000|2024-09-16 14:32:00|5613.4|5612.9|5613.4|5612.9|5613.9|5613.4|5612.9|5612.4|386
1726497130000|2024-09-16 14:32:10|5613.15|5612.65|5614.15|5613.65|5614.15|5613.65|5613.15|5612.65|246
1726497140000|2024-09-16 14:32:20|5613.77|5613.27|5613.65|5613.15|5613.9|5613.4|5612.9|5612.4|1119
1726497150000|2024-09-16 14:32:30|5613.4|5612.9|5613.4|5612.9|5613.65|5613.15|5612.9|5612.4|2766
1726497160000|2024-09-16 14:32:40|5613.27|5612.77|5613.4|5612.9|5613.65|5613.15|5612.9|5612.4|1222
1726497170000|2024-09-16 14:32:50|5613.52|5613.02|5612.15|5611.65|5613.52|5613.02|5611.9|5611.4|925
1726497180000|2024-09-16 14:33:00|5611.9|5611.4|5613.4|5612.9|5613.65|5613.15|5611.77|5611.27|1952
1726497190000|2024-09-16 14:33:10|5613.15|5612.65|5612.4|5611.9|5613.15|5612.65|5612.15|5611.65|262
1726497200000|2024-09-16 14:33:20|5612.15|5611.65|5612.9|5612.4|5613.4|5612.9|5611.9|5611.4|1212
1726497210000|2024-09-16 14:33:30|5612.65|5612.15|5612.65|5612.15|5613.15|5612.65|5612.52|5612.02|221
1726497220000|2024-09-16 14:33:40|5612.52|5612.02|5612.9|5612.4|5613.4|5612.9|5612.52|5612.02|626
1726497230000|2024-09-16 14:33:50|5612.65|5612.15|5612.4|5611.9|5612.9|5612.4|5612.15|5611.65|947
1726497240000|2024-09-16 14:34:00|5612.15|5611.65|5609.15|5608.65|5612.4|5611.9|5609.15|5608.65|1150
1726497250000|2024-09-16 14:34:10|5609.65|5609.15|5605.02|5604.52|5609.65|5609.15|5604.65|5604.15|2742
1726497260000|2024-09-16 14:34:20|5605.4|5604.9|5607.02|5606.52|5607.02|5606.52|5604.9|5604.4|1940
1726497270000|2024-09-16 14:34:30|5606.9|5606.4|5605.9|5605.4|5607.4|5606.9|5605.9|5605.4|718
1726497280000|2024-09-16 14:34:40|5605.4|5604.9|5606.65|5606.15|5606.65|5606.15|5605.4|5604.9|541
1726497290000|2024-09-16 14:34:50|5606.4|5605.9|5606.9|5606.4|5606.9|5606.4|5605.65|5605.15|468
1726497300000|2024-09-16 14:35:00|5606.4|5605.9|5607.15|5606.65|5607.15|5606.65|5605.4|5604.9|1303
1726497310000|2024-09-16 14:35:10|5606.65|5606.15|5609.9|5609.4|5609.9|5609.4|5606.65|5606.15|1300
1726497320000|2024-09-16 14:35:20|5609.65|5609.15|5610.27|5609.77|5610.4|5609.9|5609.15|5608.65|597
1726497330000|2024-09-16 14:35:30|5610.15|5609.65|5609.9|5609.4|5610.4|5609.9|5609.65|5609.15|3437
1726497340000|2024-09-16 14:35:40|5609.65|5609.15|5610.15|5609.65|5610.4|5609.9|5609.65|5609.15|223
1726497350000|2024-09-16 14:35:50|5609.9|5609.4|5610.15|5609.65|5610.27|5609.77|5609.9|5609.4|1726
1726497360000|2024-09-16 14:36:00|5609.9|5609.4|5609.77|5609.27|5610.4|5609.9|5609.4|5608.9|510
1726497370000|2024-09-16 14:36:10|5609.65|5609.15|5610.15|5609.65|5610.4|5609.9|5609.65|5609.15|258
1726497380000|2024-09-16 14:36:20|5610.27|5609.77|5610.27|5609.77|5610.4|5609.9|5609.9|5609.4|751
1726497390000|2024-09-16 14:36:30|5610.4|5609.9|5613.15|5612.65|5613.4|5612.9|5610.15|5609.65|1100
1726497400000|2024-09-16 14:36:40|5612.9|5612.4|5613.02|5612.52|5613.4|5612.9|5612.65|5612.15|898
1726497410000|2024-09-16 14:36:50|5613.15|5612.65|5612.65|5612.15|5613.15|5612.65|5612.15|5611.65|2131
1726497420000|2024-09-16 14:37:00|5612.52|5612.02|5613.9|5613.4|5614.9|5614.4|5612.52|5612.02|1041
1726497430000|2024-09-16 14:37:10|5614.15|5613.65|5614.15|5613.65|5614.4|5613.9|5613.9|5613.4|476
1726497440000|2024-09-16 14:37:20|5614.4|5613.9|5615.65|5615.15|5616.15|5615.65|5614.15|5613.65|455
1726497450000|2024-09-16 14:37:30|5615.9|5615.4|5614.4|5613.9|5615.9|5615.4|5614.15|5613.65|509
1726497460000|2024-09-16 14:37:40|5614.65|5614.15|5613.65|5613.15|5614.65|5614.15|5613.4|5612.9|527
1726497470000|2024-09-16 14:37:50|5613.4|5612.9|5612.9|5612.4|5613.65|5613.15|5612.65|5612.15|985
1726497480000|2024-09-16 14:38:00|5613.02|5612.52|5612.65|5612.15|5613.4|5612.9|5612.65|5612.15|433
1726497490000|2024-09-16 14:38:10|5612.4|5611.9|5613.4|5612.9|5613.4|5612.9|5611.9|5611.4|490
1726497500000|2024-09-16 14:38:20|5613.15|5612.65|5613.02|5612.52|5613.4|5612.9|5611.9|5611.4|339
1726497510000|2024-09-16 14:38:30|5612.9|5612.4|5612.65|5612.15|5613.15|5612.65|5612.52|5612.02|983
1726497520000|2024-09-16 14:38:40|5612.77|5612.27|5612.15|5611.65|5613.15|5612.65|5612.02|5611.52|190
1726497530000|2024-09-16 14:38:50|5611.9|5611.4|5612.15|5611.65|5613.15|5612.65|5611.9|5611.4|573
1726497540000|2024-09-16 14:39:00|5612.4|5611.9|5612.9|5612.4|5613.15|5612.65|5612.02|5611.52|229
1726497550000|2024-09-16 14:39:10|5613.15|5612.65|5612.9|5612.4|5613.65|5613.15|5612.4|5611.9|351
1726497560000|2024-09-16 14:39:20|5613.02|5612.52|5612.9|5612.4|5613.4|5612.9|5612.9|5612.4|915
1726497570000|2024-09-16 14:39:30|5612.65|5612.15|5612.77|5612.27|5613.15|5612.65|5612.65|5612.15|1660
1726497580000|2024-09-16 14:39:40|5612.9|5612.4|5612.9|5612.4|5613.4|5612.9|5612.65|5612.15|200
1726497590000|2024-09-16 14:39:50|5612.77|5612.27|5613.02|5612.52|5613.15|5612.65|5612.65|5612.15|364
1726497600000|2024-09-16 14:40:00|5612.9|5612.4|5613.65|5613.15|5614.15|5613.65|5612.9|5612.4|1086
1726497610000|2024-09-16 14:40:10|5613.4|5612.9|5613.4|5612.9|5613.65|5613.15|5612.9|5612.4|1933
1726497620000|2024-09-16 14:40:20|5613.27|5612.77|5613.4|5612.9|5613.9|5613.4|5612.65|5612.15|2498
1726497630000|2024-09-16 14:40:30|5613.52|5613.02|5613.15|5612.65|5613.65|5613.15|5612.65|5612.15|200
1726497640000|2024-09-16 14:40:40|5613.4|5612.9|5613.4|5612.9|5613.4|5612.9|5612.9|5612.4|782
1726497650000|2024-09-16 14:40:50|5613.77|5613.27|5613.65|5613.15|5613.9|5613.4|5613.15|5612.65|580
1726497660000|2024-09-16 14:41:00|5613.4|5612.9|5613.77|5613.27|5613.9|5613.4|5613.15|5612.65|474
1726497670000|2024-09-16 14:41:10|5613.9|5613.4|5614.4|5613.9|5614.4|5613.9|5613.65|5613.15|605
1726497680000|2024-09-16 14:41:20|5614.15|5613.65|5614.9|5614.4|5615.15|5614.65|5614.15|5613.65|1277
1726497690000|2024-09-16 14:41:30|5614.65|5614.15|5615.4|5614.9|5615.4|5614.9|5614.4|5613.9|1410
1726497700000|2024-09-16 14:41:40|5615.27|5614.77|5616.9|5616.4|5617.65|5617.15|5615.27|5614.77|1273
1726497710000|2024-09-16 14:41:50|5617.15|5616.65|5617.15|5616.65|5617.65|5617.15|5617.15|5616.65|616
1726497720000|2024-09-16 14:42:00|5617.4|5616.9|5615.65|5615.15|5617.4|5616.9|5615.65|5615.15|496
1726497730000|2024-09-16 14:42:10|5615.9|5615.4|5614.9|5614.4|5615.9|5615.4|5614.9|5614.4|573
1726497740000|2024-09-16 14:42:20|5614.65|5614.15|5614.9|5614.4|5614.9|5614.4|5613.9|5613.4|558
1726497750000|2024-09-16 14:42:30|5614.65|5614.15|5614.27|5613.77|5614.65|5614.15|5612.9|5612.4|547
1726497760000|2024-09-16 14:42:40|5614.15|5613.65|5615.15|5614.65|5615.27|5614.77|5614.15|5613.65|391
1726497770000|2024-09-16 14:42:50|5614.9|5614.4|5615.15|5614.65|5615.4|5614.9|5614.9|5614.4|426
1726497780000|2024-09-16 14:43:00|5614.9|5614.4|5616.4|5615.9|5616.4|5615.9|5614.65|5614.15|3217
1726497790000|2024-09-16 14:43:10|5616.27|5615.77|5615.65|5615.15|5616.4|5615.9|5615.4|5614.9|910
1726497800000|2024-09-16 14:43:20|5615.4|5614.9|5615.4|5614.9|5615.4|5614.9|5615.02|5614.52|524
1726497810000|2024-09-16 14:43:30|5615.52|5615.02|5616.15|5615.65|5616.15|5615.65|5615.52|5615.02|376
1726497820000|2024-09-16 14:43:40|5615.9|5615.4|5616.15|5615.65|5616.4|5615.9|5615.4|5614.9|1576
1726497830000|2024-09-16 14:43:50|5616.27|5615.77|5614.9|5614.4|5616.27|5615.77|5614.77|5614.27|456
1726497840000|2024-09-16 14:44:00|5614.77|5614.27|5615.65|5615.15|5615.65|5615.15|5614.65|5614.15|618
1726497850000|2024-09-16 14:44:10|5615.4|5614.9|5616.65|5616.15|5616.65|5616.15|5615.4|5614.9|1547
1726497860000|2024-09-16 14:44:20|5616.52|5616.02|5617.15|5616.65|5617.15|5616.65|5616.4|5615.9|426
1726497870000|2024-09-16 14:44:30|5616.9|5616.4|5616.65|5616.15|5616.9|5616.4|5616.4|5615.9|508
1726497880000|2024-09-16 14:44:40|5616.52|5616.02|5617.15|5616.65|5617.15|5616.65|5616.52|5616.02|400
1726497890000|2024-09-16 14:44:50|5616.9|5616.4|5617.02|5616.52|5617.15|5616.65|5616.65|5616.15|419
1726497900000|2024-09-16 14:45:00|5616.9|5616.4|5616.9|5616.4|5617.15|5616.65|5616.4|5615.9|2600
1726497910000|2024-09-16 14:45:10|5616.65|5616.15|5615.9|5615.4|5617.15|5616.65|5615.65|5615.15|564
1726497920000|2024-09-16 14:45:20|5616.15|5615.65|5616.15|5615.65|5616.65|5616.15|5615.9|5615.4|393
1726497930000|2024-09-16 14:45:30|5616.4|5615.9|5616.15|5615.65|5616.4|5615.9|5615.9|5615.4|424
1726497940000|2024-09-16 14:45:40|5615.9|5615.4|5616.15|5615.65|5616.65|5616.15|5615.9|5615.4|1102
1726497950000|2024-09-16 14:45:50|5615.9|5615.4|5615.65|5615.15|5616.15|5615.65|5615.4|5614.9|2231
1726497960000|2024-09-16 14:46:00|5615.52|5615.02|5616.15|5615.65|5616.15|5615.65|5614.65|5614.15|839
1726497970000|2024-09-16 14:46:10|5616.02|5615.52|5615.4|5614.9|5616.02|5615.52|5615.4|5614.9|1458
1726497980000|2024-09-16 14:46:20|5615.15|5614.65|5614.9|5614.4|5615.4|5614.9|5614.65|5614.15|240
1726497990000|2024-09-16 14:46:30|5614.4|5613.9|5613.65|5613.15|5614.52|5614.02|5613.4|5612.9|536
1726498000000|2024-09-16 14:46:40|5613.9|5613.4|5614.65|5614.15|5614.9|5614.4|5613.65|5613.15|333
1726498010000|2024-09-16 14:46:50|5614.4|5613.9|5613.65|5613.15|5614.4|5613.9|5613.65|5613.15|1158
1726498020000|2024-09-16 14:47:00|5613.4|5612.9|5614.4|5613.9|5614.4|5613.9|5613.4|5612.9|354
1726498030000|2024-09-16 14:47:10|5614.65|5614.15|5613.4|5612.9|5614.65|5614.15|5613.4|5612.9|267
1726498040000|2024-09-16 14:47:20|5613.52|5613.02|5613.65|5613.15|5614.65|5614.15|5613.4|5612.9|4790
1726498050000|2024-09-16 14:47:30|5613.4|5612.9|5613.4|5612.9|5613.65|5613.15|5612.9|5612.4|1358
1726498060000|2024-09-16 14:47:40|5613.15|5612.65|5614.4|5613.9|5614.65|5614.15|5613.15|5612.65|1269
1726498070000|2024-09-16 14:47:50|5614.15|5613.65|5614.15|5613.65|5614.65|5614.15|5614.15|5613.65|895
1726498080000|2024-09-16 14:48:00|5613.9|5613.4|5613.4|5612.9|5613.9|5613.4|5612.9|5612.4|905
1726498090000|2024-09-16 14:48:10|5613.15|5612.65|5611.65|5611.15|5613.15|5612.65|5611.65|5611.15|843
1726498100000|2024-09-16 14:48:20|5611.9|5611.4|5610.65|5610.15|5612.15|5611.65|5610.65|5610.15|475
1726498110000|2024-09-16 14:48:30|5610.9|5610.4|5611.15|5610.65|5611.65|5611.15|5610.77|5610.27|494
1726498120000|2024-09-16 14:48:40|5610.9|5610.4|5609.4|5608.9|5611.02|5610.52|5609.4|5608.9|521
1726498130000|2024-09-16 14:48:50|5609.27|5608.77|5609.65|5609.15|5609.9|5609.4|5609.15|5608.65|408
1726498140000|2024-09-16 14:49:00|5609.77|5609.27|5612.4|5611.9|5612.4|5611.9|5609.65|5609.15|1221
1726498150000|2024-09-16 14:49:10|5612.15|5611.65|5613.15|5612.65|5613.65|5613.15|5611.9|5611.4|1358
1726498160000|2024-09-16 14:49:20|5613.4|5612.9|5614.65|5614.15|5614.9|5614.4|5613.15|5612.65|334
1726498170000|2024-09-16 14:49:30|5614.4|5613.9|5614.9|5614.4|5614.9|5614.4|5614.15|5613.65|388
1726498180000|2024-09-16 14:49:40|5615.15|5614.65|5615.4|5614.9|5615.9|5615.4|5614.9|5614.4|263
1726498190000|2024-09-16 14:49:50|5615.65|5615.15|5615.65|5615.15|5616.15|5615.65|5615.4|5614.9|3791
1726498200000|2024-09-16 14:50:00|5615.9|5615.4|5617.15|5616.65|5617.15|5616.65|5615.15|5614.65|626
1726498210000|2024-09-16 14:50:10|5616.77|5616.27|5616.9|5616.4|5617.15|5616.65|5616.4|5615.9|402
1726498220000|2024-09-16 14:50:20|5617.15|5616.65|5617.9|5617.4|5617.9|5617.4|5616.9|5616.4|2413
1726498230000|2024-09-16 14:50:30|5618.15|5617.65|5618.15|5617.65|5618.65|5618.15|5617.9|5617.4|778
1726498240000|2024-09-16 14:50:40|5618.4|5617.9|5618.4|5617.9|5618.65|5618.15|5618.15|5617.65|272
1726498250000|2024-09-16 14:50:50|5618.15|5617.65|5618.15|5617.65|5618.65|5618.15|5617.9|5617.4|906
1726498260000|2024-09-16 14:51:00|5618.4|5617.9|5616.9|5616.4|5618.4|5617.9|5616.52|5616.02|2479
1726498270000|2024-09-16 14:51:10|5617.27|5616.77|5617.4|5616.9|5617.65|5617.15|5616.65|5616.15|356
1726498280000|2024-09-16 14:51:20|5617.15|5616.65|5617.4|5616.9|5617.9|5617.4|5617.15|5616.65|1004
1726498290000|2024-09-16 14:51:30|5617.65|5617.15|5616.4|5615.9|5617.65|5617.15|5616.4|5615.9|317
1726498300000|2024-09-16 14:51:40|5616.52|5616.02|5615.65|5615.15|5616.52|5616.02|5614.9|5614.4|525
1726498310000|2024-09-16 14:51:50|5615.4|5614.9|5615.02|5614.52|5615.65|5615.15|5614.9|5614.4|404
1726498320000|2024-09-16 14:52:00|5615.15|5614.65|5613.65|5613.15|5615.4|5614.9|5613.4|5612.9|396
1726498330000|2024-09-16 14:52:10|5613.27|5612.77|5612.77|5612.27|5613.27|5612.77|5612.4|5611.9|464
1726498340000|2024-09-16 14:52:20|5612.9|5612.4|5613.27|5612.77|5613.4|5612.9|5612.65|5612.15|406
1726498350000|2024-09-16 14:52:30|5613.15|5612.65|5612.4|5611.9|5613.65|5613.15|5611.9|5611.4|285
1726498360000|2024-09-16 14:52:40|5612.52|5612.02|5611.65|5611.15|5612.65|5612.15|5611.4|5610.9|301
1726498370000|2024-09-16 14:52:50|5611.52|5611.02|5611.15|5610.65|5611.65|5611.15|5610.77|5610.27|577
1726498380000|2024-09-16 14:53:00|5611.4|5610.9|5612.9|5612.4|5613.15|5612.65|5611.4|5610.9|831
1726498390000|2024-09-16 14:53:10|5613.15|5612.65|5612.9|5612.4|5613.4|5612.9|5612.52|5612.02|462
1726498400000|2024-09-16 14:53:20|5612.65|5612.15|5612.9|5612.4|5613.15|5612.65|5612.65|5612.15|194
1726498410000|2024-09-16 14:53:30|5613.15|5612.65|5615.65|5615.15|5615.65|5615.15|5613.02|5612.52|1551
1726498420000|2024-09-16 14:53:40|5615.77|5615.27|5615.15|5614.65|5615.77|5615.27|5615.15|5614.65|1867
1726498430000|2024-09-16 14:53:50|5615.4|5614.9|5615.77|5615.27|5615.9|5615.4|5614.9|5614.4|325
1726498440000|2024-09-16 14:54:00|5615.9|5615.4|5616.4|5615.9|5616.65|5616.15|5615.65|5615.15|712
1726498450000|2024-09-16 14:54:10|5616.65|5616.15|5614.9|5614.4|5616.65|5616.15|5614.9|5614.4|1097
1726498460000|2024-09-16 14:54:20|5614.65|5614.15|5613.15|5612.65|5614.77|5614.27|5612.9|5612.4|749
1726498470000|2024-09-16 14:54:30|5612.9|5612.4|5612.4|5611.9|5612.9|5612.4|5612.15|5611.65|306
1726498480000|2024-09-16 14:54:40|5612.52|5612.02|5612.9|5612.4|5612.9|5612.4|5611.4|5610.9|1467
1726498490000|2024-09-16 14:54:50|5612.77|5612.27|5613.15|5612.65|5613.4|5612.9|5612.77|5612.27|338
1726498500000|2024-09-16 14:55:00|5613.4|5612.9|5612.9|5612.4|5613.52|5613.02|5612.77|5612.27|938
1726498510000|2024-09-16 14:55:10|5613.02|5612.52|5612.65|5612.15|5613.02|5612.52|5612.15|5611.65|208
1726498520000|2024-09-16 14:55:20|5612.77|5612.27|5612.4|5611.9|5612.77|5612.27|5611.65|5611.15|1057
1726498530000|2024-09-16 14:55:30|5612.65|5612.15|5613.15|5612.65|5613.4|5612.9|5612.52|5612.02|855
1726498540000|2024-09-16 14:55:40|5613.4|5612.9|5612.77|5612.27|5613.4|5612.9|5612.65|5612.15|778
1726498550000|2024-09-16 14:55:50|5612.65|5612.15|5612.15|5611.65|5612.9|5612.4|5612.15|5611.65|846
1726498560000|2024-09-16 14:56:00|5612.4|5611.9|5611.4|5610.9|5612.4|5611.9|5610.77|5610.27|1544
1726498570000|2024-09-16 14:56:10|5611.15|5610.65|5612.15|5611.65|5612.4|5611.9|5611.15|5610.65|523
1726498580000|2024-09-16 14:56:20|5612.4|5611.9|5612.65|5612.15|5613.27|5612.77|5612.27|5611.77|220
1726498590000|2024-09-16 14:56:30|5612.77|5612.27|5612.65|5612.15|5613.15|5612.65|5612.52|5612.02|187
1726498600000|2024-09-16 14:56:40|5612.4|5611.9|5612.65|5612.15|5613.15|5612.65|5612.4|5611.9|272
1726498610000|2024-09-16 14:56:50|5612.9|5612.4|5613.4|5612.9|5613.65|5613.15|5612.4|5611.9|486
1726498620000|2024-09-16 14:57:00|5613.65|5613.15|5612.4|5611.9|5614.15|5613.65|5612.4|5611.9|295
1726498630000|2024-09-16 14:57:10|5612.15|5611.65|5613.02|5612.52|5613.15|5612.65|5612.15|5611.65|324
1726498640000|2024-09-16 14:57:20|5613.15|5612.65|5613.4|5612.9|5613.4|5612.9|5612.52|5612.02|386
1726498650000|2024-09-16 14:57:30|5613.15|5612.65|5612.4|5611.9|5613.15|5612.65|5612.15|5611.65|207
1726498660000|2024-09-16 14:57:40|5612.52|5612.02|5614.4|5613.9|5614.9|5614.4|5612.52|5612.02|457
1726498670000|2024-09-16 14:57:50|5614.52|5614.02|5614.27|5613.77|5614.9|5614.4|5614.15|5613.65|309
1726498680000|2024-09-16 14:58:00|5614.15|5613.65|5614.77|5614.27|5615.15|5614.65|5614.15|5613.65|266
1726498690000|2024-09-16 14:58:10|5614.65|5614.15|5612.15|5611.65|5615.15|5614.65|5612.15|5611.65|1414
1726498700000|2024-09-16 14:58:20|5612.4|5611.9|5612.15|5611.65|5612.65|5612.15|5611.9|5611.4|243
1726498710000|2024-09-16 14:58:30|5612.27|5611.77|5612.9|5612.4|5613.15|5612.65|5612.02|5611.52|465
1726498720000|2024-09-16 14:58:40|5612.77|5612.27|5612.27|5611.77|5613.02|5612.52|5612.15|5611.65|252
1726498730000|2024-09-16 14:58:50|5612.4|5611.9|5612.15|5611.65|5613.02|5612.52|5612.15|5611.65|264
1726498740000|2024-09-16 14:59:00|5612.27|5611.77|5612.15|5611.65|5612.65|5612.15|5611.65|5611.15|786
1726498750000|2024-09-16 14:59:10|5612.4|5611.9|5612.15|5611.65|5612.4|5611.9|5611.65|5611.15|296
1726498760000|2024-09-16 14:59:20|5612.4|5611.9|5612.4|5611.9|5612.65|5612.15|5612.15|5611.65|358
1726498770000|2024-09-16 14:59:30|5612.65|5612.15|5611.15|5610.65|5612.65|5612.15|5610.9|5610.4|451
1726498780000|2024-09-16 14:59:40|5611.02|5610.52|5611.9|5611.4|5611.9|5611.4|5610.9|5610.4|2676
1726498790000|2024-09-16 14:59:50|5612.4|5611.9|5612.52|5612.02|5612.65|5612.15|5611.9|5611.4|1520
1726498800000|2024-09-16 15:00:00|5612.4|5611.9|5611.27|5610.77|5612.4|5611.9|5610.9|5610.4|633
1726498810000|2024-09-16 15:00:10|5611.4|5610.9|5609.15|5608.65|5611.65|5611.15|5608.15|5607.65|1041
1726498820000|2024-09-16 15:00:20|5609.4|5608.9|5610.52|5610.02|5610.52|5610.02|5609.15|5608.65|553
1726498830000|2024-09-16 15:00:30|5610.4|5609.9|5610.4|5609.9|5610.65|5610.15|5609.9|5609.4|412
1726498840000|2024-09-16 15:00:40|5610.15|5609.65|5608.9|5608.4|5610.65|5610.15|5608.9|5608.4|3519
1726498850000|2024-09-16 15:00:50|5609.15|5608.65|5609.15|5608.65|5610.02|5609.52|5608.9|5608.4|269
1726498860000|2024-09-16 15:01:00|5608.9|5608.4|5608.4|5607.9|5608.9|5608.4|5607.9|5607.4|445
1726498870000|2024-09-16 15:01:10|5608.15|5607.65|5609.15|5608.65|5609.4|5608.9|5608.15|5607.65|349
1726498880000|2024-09-16 15:01:20|5609.4|5608.9|5609.65|5609.15|5610.15|5609.65|5609.27|5608.77|312
1726498890000|2024-09-16 15:01:30|5609.77|5609.27|5609.77|5609.27|5609.9|5609.4|5609.4|5608.9|332
1726498900000|2024-09-16 15:01:40|5609.65|5609.15|5610.4|5609.9|5610.9|5610.4|5609.4|5608.9|323
1726498910000|2024-09-16 15:01:50|5610.15|5609.65|5609.4|5608.9|5610.15|5609.65|5609.4|5608.9|465
1726498920000|2024-09-16 15:02:00|5609.65|5609.15|5608.9|5608.4|5609.9|5609.4|5608.65|5608.15|408
1726498930000|2024-09-16 15:02:10|5609.02|5608.52|5609.27|5608.77|5609.4|5608.9|5608.65|5608.15|472
1726498940000|2024-09-16 15:02:20|5609.4|5608.9|5608.9|5608.4|5609.4|5608.9|5608.9|5608.4|1753
1726498950000|2024-09-16 15:02:30|5609.02|5608.52|5609.65|5609.15|5609.9|5609.4|5609.02|5608.52|3411
1726498960000|2024-09-16 15:02:40|5609.9|5609.4|5610.15|5609.65|5610.4|5609.9|5609.77|5609.27|767
1726498970000|2024-09-16 15:02:50|5610.4|5609.9|5609.4|5608.9|5610.4|5609.9|5609.4|5608.9|1107
1726498980000|2024-09-16 15:03:00|5609.65|5609.15|5609.65|5609.15|5610.4|5609.9|5609.52|5609.02|2195
1726498990000|2024-09-16 15:03:10|5609.4|5608.9|5610.9|5610.4|5611.15|5610.65|5609.4|5608.9|259
1726499000000|2024-09-16 15:03:20|5610.65|5610.15|5608.9|5608.4|5610.9|5610.4|5608.9|5608.4|2371
1726499010000|2024-09-16 15:03:30|5609.02|5608.52|5608.4|5607.9|5609.02|5608.52|5607.9|5607.4|338
1726499020000|2024-09-16 15:03:40|5608.15|5607.65|5607.65|5607.15|5608.27|5607.77|5607.15|5606.65|472
1726499030000|2024-09-16 15:03:50|5607.4|5606.9|5607.9|5607.4|5608.15|5607.65|5607.4|5606.9|311
1726499040000|2024-09-16 15:04:00|5607.65|5607.15|5609.4|5608.9|5609.65|5609.15|5607.65|5607.15|426
1726499050000|2024-09-16 15:04:10|5609.15|5608.65|5609.15|5608.65|5609.65|5609.15|5609.15|5608.65|323
1726499060000|2024-09-16 15:04:20|5609.4|5608.9|5609.65|5609.15|5609.65|5609.15|5609.15|5608.65|642
1726499070000|2024-09-16 15:04:30|5609.9|5609.4|5610.15|5609.65|5610.4|5609.9|5609.65|5609.15|446
1726499080000|2024-09-16 15:04:40|5610.4|5609.9|5610.15|5609.65|5610.52|5610.02|5609.4|5608.9|536
1726499090000|2024-09-16 15:04:50|5609.9|5609.4|5610.15|5609.65|5610.15|5609.65|5609.4|5608.9|290
1726499100000|2024-09-16 15:05:00|5610.4|5609.9|5609.9|5609.4|5611.15|5610.65|5609.65|5609.15|387
1726499110000|2024-09-16 15:05:10|5609.65|5609.15|5610.15|5609.65|5610.4|5609.9|5609.65|5609.15|798
1726499120000|2024-09-16 15:05:20|5610.02|5609.52|5610.15|5609.65|5610.15|5609.65|5609.65|5609.15|538
1726499130000|2024-09-16 15:05:30|5610.27|5609.77|5611.77|5611.27|5611.77|5611.27|5610.27|5609.77|562
1726499140000|2024-09-16 15:05:40|5611.9|5611.4|5611.15|5610.65|5612.4|5611.9|5611.15|5610.65|539
1726499150000|2024-09-16 15:05:50|5611.02|5610.52|5611.65|5611.15|5611.65|5611.15|5611.02|5610.52|1296
1726499160000|2024-09-16 15:06:00|5611.4|5610.9|5611.9|5611.4|5612.4|5611.9|5611.15|5610.65|432
1726499170000|2024-09-16 15:06:10|5611.65|5611.15|5611.9|5611.4|5612.02|5611.52|5611.4|5610.9|473
1726499180000|2024-09-16 15:06:20|5612.02|5611.52|5612.15|5611.65|5612.15|5611.65|5611.4|5610.9|4815
1726499190000|2024-09-16 15:06:30|5611.9|5611.4|5611.65|5611.15|5612.15|5611.65|5611.4|5610.9|404
1726499200000|2024-09-16 15:06:40|5611.4|5610.9|5611.15|5610.65|5611.4|5610.9|5610.4|5609.9|1558
1726499210000|2024-09-16 15:06:50|5611.27|5610.77|5610.9|5610.4|5611.65|5611.15|5610.9|5610.4|305
1726499220000|2024-09-16 15:07:00|5611.02|5610.52|5611.4|5610.9|5611.65|5611.15|5611.02|5610.52|291
1726499230000|2024-09-16 15:07:10|5611.65|5611.15|5613.9|5613.4|5614.4|5613.9|5611.65|5611.15|781
1726499240000|2024-09-16 15:07:20|5614.15|5613.65|5614.15|5613.65|5614.15|5613.65|5613.65|5613.15|638
1726499250000|2024-09-16 15:07:30|5614.4|5613.9|5614.65|5614.15|5614.65|5614.15|5613.9|5613.4|455
1726499260000|2024-09-16 15:07:40|5614.9|5614.4|5615.15|5614.65|5615.15|5614.65|5614.65|5614.15|2802
1726499270000|2024-09-16 15:07:50|5615.4|5614.9|5615.15|5614.65|5615.65|5615.15|5614.9|5614.4|632
1726499280000|2024-09-16 15:08:00|5615.4|5614.9|5615.4|5614.9|5615.4|5614.9|5614.65|5614.15|2100
1726499290000|2024-09-16 15:08:10|5615.65|5615.15|5616.27|5615.77|5616.65|5616.15|5615.65|5615.15|528
1726499300000|2024-09-16 15:08:20|5616.4|5615.9|5615.65|5615.15|5616.4|5615.9|5615.65|5615.15|537
1726499310000|2024-09-16 15:08:30|5615.9|5615.4|5615.4|5614.9|5615.9|5615.4|5615.15|5614.65|894
1726499320000|2024-09-16 15:08:40|5615.27|5614.77|5615.15|5614.65|5615.4|5614.9|5614.9|5614.4|736
1726499330000|2024-09-16 15:08:50|5614.9|5614.4|5614.4|5613.9|5614.9|5614.4|5614.27|5613.77|2580
1726499340000|2024-09-16 15:09:00|5614.65|5614.15|5614.52|5614.02|5614.65|5614.15|5614.15|5613.65|1415
1726499350000|2024-09-16 15:09:10|5614.65|5614.15|5614.9|5614.4|5615.15|5614.65|5614.4|5613.9|1641
1726499360000|2024-09-16 15:09:20|5614.65|5614.15|5614.65|5614.15|5614.9|5614.4|5614.15|5613.65|317
1726499370000|2024-09-16 15:09:30|5614.9|5614.4|5614.9|5614.4|5615.15|5614.65|5614.52|5614.02|672
1726499380000|2024-09-16 15:09:40|5615.4|5614.9|5615.4|5614.9|5615.65|5615.15|5615.4|5614.9|189
1726499390000|2024-09-16 15:09:50|5615.52|5615.02|5614.9|5614.4|5615.52|5615.02|5614.9|5614.4|183
1726499400000|2024-09-16 15:10:00|5614.65|5614.15|5615.15|5614.65|5615.9|5615.4|5614.65|5614.15|755
1726499410000|2024-09-16 15:10:10|5615.02|5614.52|5614.65|5614.15|5615.4|5614.9|5614.65|5614.15|331
1726499420000|2024-09-16 15:10:20|5614.4|5613.9|5615.65|5615.15|5615.65|5615.15|5614.27|5613.77|802
1726499430000|2024-09-16 15:10:30|5615.9|5615.4|5615.9|5615.4|5616.15|5615.65|5615.65|5615.15|535
1726499440000|2024-09-16 15:10:40|5616.02|5615.52|5616.27|5615.77|5616.65|5616.15|5615.65|5615.15|685
1726499450000|2024-09-16 15:10:50|5616.15|5615.65|5616.15|5615.65|5616.65|5616.15|5615.9|5615.4|340
1726499460000|2024-09-16 15:11:00|5615.9|5615.4|5616.4|5615.9|5616.4|5615.9|5615.9|5615.4|337
1726499470000|2024-09-16 15:11:10|5616.65|5616.15|5617.4|5616.9|5617.4|5616.9|5616.4|5615.9|512
1726499480000|2024-09-16 15:11:20|5616.9|5616.4|5616.9|5616.4|5617.52|5617.02|5616.65|5616.15|342
1726499490000|2024-09-16 15:11:30|5617.15|5616.65|5617.9|5617.4|5617.9|5617.4|5616.9|5616.4|460
1726499500000|2024-09-16 15:11:40|5617.77|5617.27|5617.65|5617.15|5617.9|5617.4|5617.65|5617.15|446
1726499510000|2024-09-16 15:11:50|5617.52|5617.02|5617.4|5616.9|5617.65|5617.15|5617.15|5616.65|320
1726499520000|2024-09-16 15:12:00|5617.65|5617.15|5617.4|5616.9|5617.9|5617.4|5617.4|5616.9|925
1726499530000|2024-09-16 15:12:10|5617.65|5617.15|5617.27|5616.77|5617.9|5617.4|5617.15|5616.65|2653
1726499540000|2024-09-16 15:12:20|5617.15|5616.65|5616.65|5616.15|5617.15|5616.65|5616.27|5615.77|238
1726499550000|2024-09-16 15:12:30|5616.4|5615.9|5616.65|5616.15|5617.15|5616.65|5616.4|5615.9|241
1726499560000|2024-09-16 15:12:40|5616.77|5616.27|5616.77|5616.27|5616.9|5616.4|5616.4|5615.9|394
1726499570000|2024-09-16 15:12:50|5616.9|5616.4|5617.4|5616.9|5617.65|5617.15|5616.77|5616.27|456
1726499580000|2024-09-16 15:13:00|5617.15|5616.65|5617.52|5617.02|5617.77|5617.27|5617.15|5616.65|409
1726499590000|2024-09-16 15:13:10|5617.4|5616.9|5616.4|5615.9|5617.52|5617.02|5616.15|5615.65|373
1726499600000|2024-09-16 15:13:20|5616.65|5616.15|5616.65|5616.15|5616.9|5616.4|5616.52|5616.02|526
1726499610000|2024-09-16 15:13:30|5616.9|5616.4|5616.65|5616.15|5617.15|5616.65|5616.65|5616.15|785
1726499620000|2024-09-16 15:13:40|5616.9|5616.4|5616.4|5615.9|5617.15|5616.65|5616.4|5615.9|150
1726499630000|2024-09-16 15:13:50|5616.52|5616.02|5615.9|5615.4|5616.65|5616.15|5615.65|5615.15|201
1726499640000|2024-09-16 15:14:00|5616.15|5615.65|5615.65|5615.15|5616.15|5615.65|5615.15|5614.65|297
1726499650000|2024-09-16 15:14:10|5615.77|5615.27|5615.65|5615.15|5615.9|5615.4|5615.65|5615.15|2980
1726499660000|2024-09-16 15:14:20|5615.9|5615.4|5616.15|5615.65|5616.4|5615.9|5615.65|5615.15|1029
1726499670000|2024-09-16 15:14:30|5616.27|5615.77|5616.15|5615.65|5616.65|5616.15|5616.15|5615.65|341
1726499680000|2024-09-16 15:14:40|5616.4|5615.9|5616.15|5615.65|5616.4|5615.9|5615.9|5615.4|1818
1726499690000|2024-09-16 15:14:50|5616.02|5615.52|5616.15|5615.65|5616.65|5616.15|5615.9|5615.4|445
1726499700000|2024-09-16 15:15:00|5616.27|5615.77|5616.15|5615.65|5616.65|5616.15|5615.9|5615.4|199
1726499710000|2024-09-16 15:15:10|5616.27|5615.77|5615.65|5615.15|5616.4|5615.9|5615.65|5615.15|223
1726499720000|2024-09-16 15:15:20|5615.4|5614.9|5615.77|5615.27|5616.15|5615.65|5615.4|5614.9|252
1726499730000|2024-09-16 15:15:30|5615.9|5615.4|5616.15|5615.65|5616.4|5615.9|5615.65|5615.15|510
1726499740000|2024-09-16 15:15:40|5616.02|5615.52|5615.4|5614.9|5616.52|5616.02|5614.9|5614.4|2641
1726499750000|2024-09-16 15:15:50|5615.52|5615.02|5615.65|5615.15|5615.65|5615.15|5614.9|5614.4|204
1726499760000|2024-09-16 15:16:00|5615.9|5615.4|5615.65|5615.15|5616.15|5615.65|5615.4|5614.9|164
1726499770000|2024-09-16 15:16:10|5615.52|5615.02|5616.15|5615.65|5616.4|5615.9|5615.4|5614.9|160
1726499780000|2024-09-16 15:16:20|5616.4|5615.9|5615.4|5614.9|5616.52|5616.02|5615.15|5614.65|205
1726499790000|2024-09-16 15:16:30|5615.65|5615.15|5616.02|5615.52|5616.15|5615.65|5615.65|5615.15|111
1726499800000|2024-09-16 15:16:40|5616.15|5615.65|5615.9|5615.4|5616.15|5615.65|5615.65|5615.15|206
1726499810000|2024-09-16 15:16:50|5615.77|5615.27|5615.9|5615.4|5616.15|5615.65|5615.77|5615.27|192
1726499820000|2024-09-16 15:17:00|5616.15|5615.65|5617.27|5616.77|5617.27|5616.77|5616.15|5615.65|236
1726499830000|2024-09-16 15:17:10|5617.15|5616.65|5617.15|5616.65|5617.65|5617.15|5617.15|5616.65|461
1726499840000|2024-09-16 15:17:20|5616.9|5616.4|5616.9|5616.4|5617.15|5616.65|5616.65|5616.15|824
1726499850000|2024-09-16 15:17:30|5616.65|5616.15|5617.15|5616.65|5617.15|5616.65|5616.27|5615.77|1053
1726499860000|2024-09-16 15:17:40|5616.9|5616.4|5616.52|5616.02|5617.15|5616.65|5616.52|5616.02|95
1726499870000|2024-09-16 15:17:50|5616.65|5616.15|5616.9|5616.4|5616.9|5616.4|5616.65|5616.15|141
1726499880000|2024-09-16 15:18:00|5617.15|5616.65|5617.65|5617.15|5617.65|5617.15|5616.9|5616.4|213
1726499890000|2024-09-16 15:18:10|5617.4|5616.9|5617.27|5616.77|5617.65|5617.15|5617.15|5616.65|302
1726499900000|2024-09-16 15:18:20|5617.15|5616.65|5616.9|5616.4|5617.9|5617.4|5616.65|5616.15|223
1726499910000|2024-09-16 15:18:30|5616.77|5616.27|5617.15|5616.65|5617.15|5616.65|5616.77|5616.27|1796
1726499920000|2024-09-16 15:18:40|5617.4|5616.9|5617.4|5616.9|5617.9|5617.4|5617.4|5616.9|194
1726499930000|2024-09-16 15:18:50|5617.65|5617.15|5617.4|5616.9|5617.65|5617.15|5617.15|5616.65|162
1726499940000|2024-09-16 15:19:00|5617.27|5616.77|5617.4|5616.9|5617.4|5616.9|5617.15|5616.65|1388
1726499950000|2024-09-16 15:19:10|5617.15|5616.65|5616.15|5615.65|5617.15|5616.65|5616.15|5615.65|483
1726499960000|2024-09-16 15:19:20|5616.4|5615.9|5617.4|5616.9|5617.4|5616.9|5616.4|5615.9|210
1726499970000|2024-09-16 15:19:30|5617.52|5617.02|5617.9|5617.4|5617.9|5617.4|5617.4|5616.9|2762
1726499980000|2024-09-16 15:19:40|5618.15|5617.65|5617.9|5617.4|5618.15|5617.65|5617.9|5617.4|141
1726499990000|2024-09-16 15:19:50|5617.65|5617.15|5617.4|5616.9|5617.65|5617.15|5617.15|5616.65|217
1726500000000|2024-09-16 15:20:00|5617.15|5616.65|5617.15|5616.65|5617.27|5616.77|5616.9|5616.4|314
1726500010000|2024-09-16 15:20:10|5617.02|5616.52|5616.9|5616.4|5617.15|5616.65|5616.9|5616.4|167
1726500020000|2024-09-16 15:20:20|5616.77|5616.27|5616.65|5616.15|5617.15|5616.65|5616.52|5616.02|198
1726500030000|2024-09-16 15:20:30|5616.4|5615.9|5616.9|5616.4|5616.9|5616.4|5616.4|5615.9|1897
1726500040000|2024-09-16 15:20:40|5616.4|5615.9|5616.65|5616.15|5616.65|5616.15|5616.4|5615.9|4104
1726500050000|2024-09-16 15:20:50|5616.4|5615.9|5616.4|5615.9|5616.65|5616.15|5616.15|5615.65|5377
1726500060000|2024-09-16 15:21:00|5616.27|5615.77|5616.4|5615.9|5616.9|5616.4|5616.15|5615.65|3470
1726500070000|2024-09-16 15:21:10|5616.27|5615.77|5616.4|5615.9|5616.4|5615.9|5615.9|5615.4|604
1726500080000|2024-09-16 15:21:20|5616.52|5616.02|5615.9|5615.4|5616.52|5616.02|5615.9|5615.4|2987
1726500090000|2024-09-16 15:21:30|5616.02|5615.52|5616.4|5615.9|5616.65|5616.15|5616.02|5615.52|1136
1726500100000|2024-09-16 15:21:40|5616.65|5616.15|5616.4|5615.9|5617.15|5616.65|5616.4|5615.9|664
1726500110000|2024-09-16 15:21:50|5616.52|5616.02|5616.65|5616.15|5616.65|5616.15|5616.4|5615.9|503
1726500120000|2024-09-16 15:22:00|5616.4|5615.9|5615.9|5615.4|5616.4|5615.9|5615.9|5615.4|429
1726500130000|2024-09-16 15:22:10|5616.15|5615.65|5616.27|5615.77|5616.4|5615.9|5615.9|5615.4|407
1726500140000|2024-09-16 15:22:20|5616.4|5615.9|5616.27|5615.77|5616.52|5616.02|5615.9|5615.4|346
1726500150000|2024-09-16 15:22:30|5616.15|5615.65|5615.65|5615.15|5616.15|5615.65|5615.65|5615.15|615
1726500160000|2024-09-16 15:22:40|5615.9|5615.4|5615.4|5614.9|5615.9|5615.4|5615.4|5614.9|297
1726500170000|2024-09-16 15:22:50|5615.15|5614.65|5615.65|5615.15|5615.77|5615.27|5615.15|5614.65|776
1726500180000|2024-09-16 15:23:00|5615.9|5615.4|5616.15|5615.65|5616.4|5615.9|5615.65|5615.15|122
1726500190000|2024-09-16 15:23:10|5616.02|5615.52|5616.27|5615.77|5616.4|5615.9|5616.02|5615.52|1102
1726500200000|2024-09-16 15:23:20|5616.15|5615.65|5616.65|5616.15|5616.9|5616.4|5616.15|5615.65|840
1726500210000|2024-09-16 15:23:30|5616.77|5616.27|5616.65|5616.15|5617.15|5616.65|5616.4|5615.9|281
1726500220000|2024-09-16 15:23:40|5616.52|5616.02|5617.4|5616.9|5617.4|5616.9|5616.52|5616.02|317
1726500230000|2024-09-16 15:23:50|5617.15|5616.65|5617.15|5616.65|5617.15|5616.65|5616.9|5616.4|220
1726500240000|2024-09-16 15:24:00|5616.9|5616.4|5618.15|5617.65|5618.15|5617.65|5616.65|5616.15|323
1726500250000|2024-09-16 15:24:10|5617.9|5617.4|5617.52|5617.02|5618.15|5617.65|5617.52|5617.02|361
1726500260000|2024-09-16 15:24:20|5617.65|5617.15|5618.15|5617.65|5618.15|5617.65|5617.4|5616.9|460
1726500270000|2024-09-16 15:24:30|5618.02|5617.52|5618.4|5617.9|5618.4|5617.9|5618.02|5617.52|131
1726500280000|2024-09-16 15:24:40|5618.15|5617.65|5618.9|5618.4|5619.02|5618.52|5618.15|5617.65|231
1726500290000|2024-09-16 15:24:50|5619.02|5618.52|5619.4|5618.9|5619.65|5619.15|5619.02|5618.52|466
1726500300000|2024-09-16 15:25:00|5619.52|5619.02|5620.65|5620.15|5620.77|5620.27|5619.4|5618.9|602
1726500310000|2024-09-16 15:25:10|5620.15|5619.65|5619.02|5618.52|5620.15|5619.65|5618.9|5618.4|379
1726500320000|2024-09-16 15:25:20|5619.15|5618.65|5618.65|5618.15|5619.15|5618.65|5618.4|5617.9|254
1726500330000|2024-09-16 15:25:30|5618.52|5618.02|5618.4|5617.9|5618.9|5618.4|5618.02|5617.52|162
1726500340000|2024-09-16 15:25:40|5618.27|5617.77|5618.15|5617.65|5618.65|5618.15|5618.15|5617.65|304
1726500350000|2024-09-16 15:25:50|5617.9|5617.4|5617.65|5617.15|5617.9|5617.4|5617.65|5617.15|230
1726500360000|2024-09-16 15:26:00|5617.9|5617.4|5618.52|5618.02|5618.9|5618.4|5617.9|5617.4|287
1726500370000|2024-09-16 15:26:10|5618.65|5618.15|5618.52|5618.02|5618.9|5618.4|5618.4|5617.9|181
1726500380000|2024-09-16 15:26:20|5618.65|5618.15|5617.9|5617.4|5618.65|5618.15|5617.9|5617.4|334
1726500390000|2024-09-16 15:26:30|5618.02|5617.52|5618.15|5617.65|5618.4|5617.9|5617.9|5617.4|155
1726500400000|2024-09-16 15:26:40|5618.02|5617.52|5616.9|5616.4|5618.15|5617.65|5616.65|5616.15|412
1726500410000|2024-09-16 15:26:50|5617.15|5616.65|5616.27|5615.77|5617.4|5616.9|5616.27|5615.77|232
1726500420000|2024-09-16 15:27:00|5616.15|5615.65|5614.4|5613.9|5616.15|5615.65|5614.15|5613.65|431
1726500430000|2024-09-16 15:27:10|5614.65|5614.15|5615.4|5614.9|5615.4|5614.9|5614.65|5614.15|261
1726500440000|2024-09-16 15:27:20|5615.27|5614.77|5615.65|5615.15|5615.9|5615.4|5615.15|5614.65|240
1726500450000|2024-09-16 15:27:30|5615.9|5615.4|5615.4|5614.9|5615.9|5615.4|5615.27|5614.77|204
1726500460000|2024-09-16 15:27:40|5615.27|5614.77|5615.65|5615.15|5615.77|5615.27|5615.27|5614.77|315
1726500470000|2024-09-16 15:27:50|5615.9|5615.4|5616.15|5615.65|5616.4|5615.9|5615.77|5615.27|250
1726500480000|2024-09-16 15:28:00|5616.4|5615.9|5615.77|5615.27|5616.4|5615.9|5615.77|5615.27|255
1726500490000|2024-09-16 15:28:10|5615.65|5615.15|5615.27|5614.77|5615.65|5615.15|5615.15|5614.65|145
1726500500000|2024-09-16 15:28:20|5615.15|5614.65|5615.65|5615.15|5615.9|5615.4|5615.15|5614.65|232
1726500510000|2024-09-16 15:28:30|5615.52|5615.02|5614.65|5614.15|5615.52|5615.02|5614.65|5614.15|220
1726500520000|2024-09-16 15:28:40|5614.4|5613.9|5614.65|5614.15|5614.9|5614.4|5614.4|5613.9|450
1726500530000|2024-09-16 15:28:50|5614.52|5614.02|5614.65|5614.15|5614.9|5614.4|5614.52|5614.02|183
1726500540000|2024-09-16 15:29:00|5614.77|5614.27|5614.15|5613.65|5614.9|5614.4|5613.9|5613.4|2390
1726500550000|2024-09-16 15:29:10|5613.9|5613.4|5614.15|5613.65|5614.4|5613.9|5613.9|5613.4|249
1726500560000|2024-09-16 15:29:20|5614.02|5613.52|5613.9|5613.4|5614.9|5614.4|5613.9|5613.4|230
1726500570000|2024-09-16 15:29:30|5613.65|5613.15|5614.15|5613.65|5614.15|5613.65|5613.65|5613.15|232
1726500580000|2024-09-16 15:29:40|5613.9|5613.4|5613.65|5613.15|5613.9|5613.4|5613.52|5613.02|399
1726500590000|2024-09-16 15:29:50|5613.4|5612.9|5613.65|5613.15|5613.9|5613.4|5613.4|5612.9|514
1726500600000|2024-09-16 15:30:00|5613.4|5612.9|5614.4|5613.9|5614.52|5614.02|5613.4|5612.9|255
1726500610000|2024-09-16 15:30:10|5614.52|5614.02|5614.65|5614.15|5614.9|5614.4|5614.15|5613.65|251
1726500620000|2024-09-16 15:30:20|5614.9|5614.4|5615.27|5614.77|5615.9|5615.4|5614.9|5614.4|529
1726500630000|2024-09-16 15:30:30|5615.15|5614.65|5614.52|5614.02|5615.15|5614.65|5614.4|5613.9|308
1726500640000|2024-09-16 15:30:40|5614.65|5614.15|5615.15|5614.65|5615.15|5614.65|5614.65|5614.15|158
1726500650000|2024-09-16 15:30:50|5614.9|5614.4|5614.9|5614.4|5615.15|5614.65|5614.9|5614.4|142
1726500660000|2024-09-16 15:31:00|5615.15|5614.65|5615.4|5614.9|5615.4|5614.9|5614.65|5614.15|171
1726500670000|2024-09-16 15:31:10|5615.27|5614.77|5616.15|5615.65|5616.15|5615.65|5615.27|5614.77|125
1726500680000|2024-09-16 15:31:20|5615.9|5615.4|5615.9|5615.4|5616.15|5615.65|5615.4|5614.9|246
1726500690000|2024-09-16 15:31:30|5616.15|5615.65|5616.65|5616.15|5616.65|5616.15|5615.9|5615.4|207
1726500700000|2024-09-16 15:31:40|5616.9|5616.4|5617.4|5616.9|5617.4|5616.9|5616.77|5616.27|462
1726500710000|2024-09-16 15:31:50|5617.27|5616.77|5616.65|5616.15|5617.4|5616.9|5616.65|5616.15|162
1726500720000|2024-09-16 15:32:00|5616.77|5616.27|5616.4|5615.9|5616.9|5616.4|5616.4|5615.9|263
1726500730000|2024-09-16 15:32:10|5616.15|5615.65|5616.15|5615.65|5616.4|5615.9|5616.15|5615.65|760
1726500740000|2024-09-16 15:32:20|5616.4|5615.9|5617.15|5616.65|5617.4|5616.9|5616.4|5615.9|245
1726500750000|2024-09-16 15:32:30|5617.27|5616.77|5616.65|5616.15|5617.65|5617.15|5616.65|5616.15|221
1726500760000|2024-09-16 15:32:40|5616.77|5616.27|5616.65|5616.15|5616.77|5616.27|5616.15|5615.65|183
1726500770000|2024-09-16 15:32:50|5616.4|5615.9|5615.52|5615.02|5616.52|5616.02|5615.52|5615.02|229
1726500780000|2024-09-16 15:33:00|5615.4|5614.9|5615.4|5614.9|5615.65|5615.15|5615.15|5614.65|257
1726500790000|2024-09-16 15:33:10|5615.27|5614.77|5615.65|5615.15|5615.65|5615.15|5615.15|5614.65|171
1726500800000|2024-09-16 15:33:20|5615.4|5614.9|5616.02|5615.52|5616.15|5615.65|5615.4|5614.9|166
1726500810000|2024-09-16 15:33:30|5616.15|5615.65|5616.77|5616.27|5616.9|5616.4|5616.15|5615.65|179
1726500820000|2024-09-16 15:33:40|5616.9|5616.4|5616.4|5615.9|5616.9|5616.4|5616.4|5615.9|3164
1726500830000|2024-09-16 15:33:50|5616.65|5616.15|5616.15|5615.65|5616.65|5616.15|5616.15|5615.65|128
1726500840000|2024-09-16 15:34:00|5616.27|5615.77|5615.65|5615.15|5616.4|5615.9|5615.15|5614.65|332
1726500850000|2024-09-16 15:34:10|5615.9|5615.4|5616.15|5615.65|5616.15|5615.65|5615.9|5615.4|120
1726500860000|2024-09-16 15:34:20|5615.9|5615.4|5616.27|5615.77|5616.4|5615.9|5615.9|5615.4|4563
1726500870000|2024-09-16 15:34:30|5616.4|5615.9|5616.65|5616.15|5616.9|5616.4|5616.4|5615.9|560
1726500880000|2024-09-16 15:34:40|5616.52|5616.02|5616.9|5616.4|5616.9|5616.4|5616.52|5616.02|370
1726500890000|2024-09-16 15:34:50|5617.15|5616.65|5617.9|5617.4|5618.15|5617.65|5617.15|5616.65|491
1726500900000|2024-09-16 15:35:00|5617.77|5617.27|5617.15|5616.65|5617.9|5617.4|5617.15|5616.65|511
1726500910000|2024-09-16 15:35:10|5617.02|5616.52|5616.9|5616.4|5617.15|5616.65|5616.4|5615.9|434
1726500920000|2024-09-16 15:35:20|5616.77|5616.27|5617.15|5616.65|5617.15|5616.65|5616.77|5616.27|522
1726500930000|2024-09-16 15:35:30|5616.9|5616.4|5616.65|5616.15|5617.15|5616.65|5616.4|5615.9|163
1726500940000|2024-09-16 15:35:40|5616.52|5616.02|5615.27|5614.77|5616.52|5616.02|5615.02|5614.52|208
1726500950000|2024-09-16 15:35:50|5615.15|5614.65|5615.15|5614.65|5615.4|5614.9|5615.15|5614.65|163
1726500960000|2024-09-16 15:36:00|5614.9|5614.4|5614.9|5614.4|5615.15|5614.65|5614.65|5614.15|196
1726500970000|2024-09-16 15:36:10|5614.65|5614.15|5614.9|5614.4|5614.9|5614.4|5614.52|5614.02|201
1726500980000|2024-09-16 15:36:20|5614.77|5614.27|5614.15|5613.65|5614.9|5614.4|5614.15|5613.65|184
1726500990000|2024-09-16 15:36:30|5613.9|5613.4|5614.9|5614.4|5614.9|5614.4|5613.9|5613.4|573
1726501000000|2024-09-16 15:36:40|5615.02|5614.52|5614.65|5614.15|5615.15|5614.65|5614.4|5613.9|246
1726501010000|2024-09-16 15:36:50|5614.52|5614.02|5613.77|5613.27|5614.65|5614.15|5613.77|5613.27|177
1726501020000|2024-09-16 15:37:00|5613.9|5613.4|5613.65|5613.15|5613.9|5613.4|5613.52|5613.02|183
1726501030000|2024-09-16 15:37:10|5613.52|5613.02|5613.15|5612.65|5613.9|5613.4|5613.15|5612.65|247
1726501040000|2024-09-16 15:37:20|5613.27|5612.77|5613.65|5613.15|5613.77|5613.27|5613.15|5612.65|294
1726501050000|2024-09-16 15:37:30|5613.52|5613.02|5613.02|5612.52|5613.65|5613.15|5613.02|5612.52|255
1726501060000|2024-09-16 15:37:40|5612.9|5612.4|5613.15|5612.65|5613.4|5612.9|5612.9|5612.4|204
1726501070000|2024-09-16 15:37:50|5613.02|5612.52|5613.15|5612.65|5613.15|5612.65|5612.9|5612.4|185
1726501080000|2024-09-16 15:38:00|5612.9|5612.4|5612.9|5612.4|5613.15|5612.65|5612.4|5611.9|303
1726501090000|2024-09-16 15:38:10|5613.15|5612.65|5613.4|5612.9|5613.4|5612.9|5612.9|5612.4|192
1726501100000|2024-09-16 15:38:20|5613.15|5612.65|5613.15|5612.65|5613.15|5612.65|5612.9|5612.4|207
1726501110000|2024-09-16 15:38:30|5613.4|5612.9|5613.27|5612.77|5613.65|5613.15|5613.15|5612.65|143
1726501120000|2024-09-16 15:38:40|5613.15|5612.65|5613.4|5612.9|5613.4|5612.9|5613.15|5612.65|203
1726501130000|2024-09-16 15:38:50|5613.15|5612.65|5612.9|5612.4|5613.15|5612.65|5612.77|5612.27|229
1726501140000|2024-09-16 15:39:00|5613.02|5612.52|5613.4|5612.9|5613.4|5612.9|5613.02|5612.52|2339
1726501150000|2024-09-16 15:39:10|5613.15|5612.65|5613.52|5613.02|5613.52|5613.02|5612.9|5612.4|146
1726501160000|2024-09-16 15:39:20|5613.4|5612.9|5614.4|5613.9|5614.4|5613.9|5613.4|5612.9|439
1726501170000|2024-09-16 15:39:30|5614.52|5614.02|5614.27|5613.77|5614.65|5614.15|5614.15|5613.65|58
1726501180000|2024-09-16 15:39:40|5614.15|5613.65|5614.4|5613.9|5614.65|5614.15|5614.15|5613.65|403
1726501190000|2024-09-16 15:39:50|5614.15|5613.65|5613.65|5613.15|5614.15|5613.65|5613.65|5613.15|142
1726501200000|2024-09-16 15:40:00|5613.77|5613.27|5613.65|5613.15|5614.4|5613.9|5613.52|5613.02|586
1726501210000|2024-09-16 15:40:10|5613.77|5613.27|5613.77|5613.27|5614.65|5614.15|5613.4|5612.9|147
1726501220000|2024-09-16 15:40:20|5613.9|5613.4|5613.9|5613.4|5614.15|5613.65|5613.65|5613.15|628
1726501230000|2024-09-16 15:40:30|5613.77|5613.27|5613.9|5613.4|5614.15|5613.65|5613.77|5613.27|157
1726501240000|2024-09-16 15:40:40|5613.65|5613.15|5612.77|5612.27|5613.65|5613.15|5612.65|5612.15|320
1726501250000|2024-09-16 15:40:50|5612.9|5612.4|5613.15|5612.65|5613.4|5612.9|5612.65|5612.15|194
1726501260000|2024-09-16 15:41:00|5613.4|5612.9|5613.4|5612.9|5613.9|5613.4|5613.4|5612.9|151
1726501270000|2024-09-16 15:41:10|5613.65|5613.15|5613.4|5612.9|5613.9|5613.4|5613.4|5612.9|368
1726501280000|2024-09-16 15:41:20|5613.65|5613.15|5613.9|5613.4|5614.15|5613.65|5613.65|5613.15|1522
1726501290000|2024-09-16 15:41:30|5613.65|5613.15|5613.4|5612.9|5613.9|5613.4|5613.15|5612.65|338
1726501300000|2024-09-16 15:41:40|5613.27|5612.77|5613.15|5612.65|5613.4|5612.9|5612.65|5612.15|691
1726501310000|2024-09-16 15:41:50|5613.02|5612.52|5612.9|5612.4|5613.02|5612.52|5612.65|5612.15|771
1726501320000|2024-09-16 15:42:00|5612.77|5612.27|5613.77|5613.27|5613.77|5613.27|5612.65|5612.15|425
1726501330000|2024-09-16 15:42:10|5613.65|5613.15|5613.15|5612.65|5613.9|5613.4|5613.15|5612.65|260
1726501340000|2024-09-16 15:42:20|5612.77|5612.27|5613.15|5612.65|5613.4|5612.9|5612.77|5612.27|839
1726501350000|2024-09-16 15:42:30|5612.9|5612.4|5613.15|5612.65|5613.15|5612.65|5612.9|5612.4|90
1726501360000|2024-09-16 15:42:40|5613.02|5612.52|5613.15|5612.65|5613.15|5612.65|5612.9|5612.4|131
1726501370000|2024-09-16 15:42:50|5613.02|5612.52|5613.15|5612.65|5613.15|5612.65|5612.9|5612.4|235
1726501380000|2024-09-16 15:43:00|5613.02|5612.52|5613.15|5612.65|5613.15|5612.65|5612.9|5612.4|188
1726501390000|2024-09-16 15:43:10|5612.9|5612.4|5612.4|5611.9|5612.9|5612.4|5612.4|5611.9|422
1726501400000|2024-09-16 15:43:20|5612.65|5612.15|5612.65|5612.15|5612.9|5612.4|5612.4|5611.9|225
1726501410000|2024-09-16 15:43:30|5612.77|5612.27|5613.4|5612.9|5613.4|5612.9|5612.65|5612.15|281
1726501420000|2024-09-16 15:43:40|5613.65|5613.15|5614.15|5613.65|5614.4|5613.9|5613.4|5612.9|295
1726501430000|2024-09-16 15:43:50|5614.02|5613.52|5613.65|5613.15|5614.15|5613.65|5613.4|5612.9|378
1726501440000|2024-09-16 15:44:00|5613.52|5613.02|5612.65|5612.15|5613.9|5613.4|5612.15|5611.65|293
1726501450000|2024-09-16 15:44:10|5612.77|5612.27|5612.65|5612.15|5613.15|5612.65|5612.4|5611.9|313
1726501460000|2024-09-16 15:44:20|5612.52|5612.02|5613.15|5612.65|5613.15|5612.65|5612.4|5611.9|295
1726501470000|2024-09-16 15:44:30|5613.4|5612.9|5613.15|5612.65|5613.4|5612.9|5613.15|5612.65|150
1726501480000|2024-09-16 15:44:40|5613.02|5612.52|5612.52|5612.02|5613.02|5612.52|5612.02|5611.52|364
1726501490000|2024-09-16 15:44:50|5612.65|5612.15|5612.15|5611.65|5612.65|5612.15|5612.15|5611.65|299
1726501500000|2024-09-16 15:45:00|5611.9|5611.4|5610.65|5610.15|5612.15|5611.65|5610.4|5609.9|772
1726501510000|2024-09-16 15:45:10|5610.77|5610.27|5611.52|5611.02|5611.9|5611.4|5610.77|5610.27|1703
1726501520000|2024-09-16 15:45:20|5611.65|5611.15|5612.65|5612.15|5612.65|5612.15|5611.65|5611.15|2325
1726501530000|2024-09-16 15:45:30|5612.4|5611.9|5612.15|5611.65|5612.4|5611.9|5611.9|5611.4|563
1726501540000|2024-09-16 15:45:40|5611.9|5611.4|5610.65|5610.15|5612.15|5611.65|5610.65|5610.15|758
1726501550000|2024-09-16 15:45:50|5610.52|5610.02|5611.15|5610.65|5611.15|5610.65|5610.4|5609.9|710
1726501560000|2024-09-16 15:46:00|5610.9|5610.4|5611.15|5610.65|5611.4|5610.9|5610.9|5610.4|1544
1726501570000|2024-09-16 15:46:10|5611.27|5610.77|5611.4|5610.9|5611.65|5611.15|5611.15|5610.65|145
1726501580000|2024-09-16 15:46:20|5611.65|5611.15|5611.4|5610.9|5611.9|5611.4|5611.15|5610.65|293
1726501590000|2024-09-16 15:46:30|5611.27|5610.77|5611.65|5611.15|5612.15|5611.65|5611.27|5610.77|625
1726501600000|2024-09-16 15:46:40|5611.4|5610.9|5611.4|5610.9|5611.65|5611.15|5611.15|5610.65|209
1726501610000|2024-09-16 15:46:50|5611.65|5611.15|5611.65|5611.15|5611.9|5611.4|5611.4|5610.9|93
1726501620000|2024-09-16 15:47:00|5611.4|5610.9|5611.4|5610.9|5611.77|5611.27|5611.15|5610.65|95
1726501630000|2024-09-16 15:47:10|5611.27|5610.77|5611.4|5610.9|5611.65|5611.15|5610.77|5610.27|349
1726501640000|2024-09-16 15:47:20|5611.52|5611.02|5612.4|5611.9|5612.4|5611.9|5611.4|5610.9|695
1726501650000|2024-09-16 15:47:30|5612.15|5611.65|5611.9|5611.4|5612.27|5611.77|5611.65|5611.15|251
1726501660000|2024-09-16 15:47:40|5611.65|5611.15|5611.9|5611.4|5611.9|5611.4|5611.65|5611.15|120
1726501670000|2024-09-16 15:47:50|5612.02|5611.52|5612.15|5611.65|5612.15|5611.65|5611.65|5611.15|824
1726501680000|2024-09-16 15:48:00|5612.4|5611.9|5612.9|5612.4|5613.4|5612.9|5612.4|5611.9|894
1726501690000|2024-09-16 15:48:10|5613.15|5612.65|5612.52|5612.02|5613.15|5612.65|5612.4|5611.9|2791
1726501700000|2024-09-16 15:48:20|5612.4|5611.9|5611.9|5611.4|5612.4|5611.9|5611.4|5610.9|520
1726501710000|2024-09-16 15:48:30|5612.15|5611.65|5612.65|5612.15|5612.65|5612.15|5611.9|5611.4|417
1726501720000|2024-09-16 15:48:40|5612.77|5612.27|5613.4|5612.9|5613.52|5613.02|5612.77|5612.27|560
1726501730000|2024-09-16 15:48:50|5613.9|5613.4|5614.15|5613.65|5614.4|5613.9|5613.27|5612.77|2220
1726501740000|2024-09-16 15:49:00|5613.9|5613.4|5613.4|5612.9|5613.9|5613.4|5613.15|5612.65|1896
1726501750000|2024-09-16 15:49:10|5612.9|5612.4|5613.02|5612.52|5613.15|5612.65|5612.77|5612.27|1548
1726501760000|2024-09-16 15:49:20|5612.9|5612.4|5613.4|5612.9|5613.65|5613.15|5612.9|5612.4|214
1726501770000|2024-09-16 15:49:30|5613.15|5612.65|5613.4|5612.9|5613.4|5612.9|5613.15|5612.65|219
1726501780000|2024-09-16 15:49:40|5613.52|5613.02|5613.15|5612.65|5613.65|5613.15|5612.9|5612.4|614
1726501790000|2024-09-16 15:49:50|5613.4|5612.9|5614.02|5613.52|5614.4|5613.9|5613.4|5612.9|415
1726501800000|2024-09-16 15:50:00|5613.9|5613.4|5613.65|5613.15|5614.65|5614.15|5613.52|5613.02|313
1726501810000|2024-09-16 15:50:10|5613.52|5613.02|5612.65|5612.15|5613.65|5613.15|5612.4|5611.9|163
1726501820000|2024-09-16 15:50:20|5612.9|5612.4|5613.15|5612.65|5613.15|5612.65|5612.65|5612.15|215
1726501830000|2024-09-16 15:50:30|5613.02|5612.52|5613.02|5612.52|5613.15|5612.65|5612.65|5612.15|575
1726501840000|2024-09-16 15:50:40|5612.9|5612.4|5612.77|5612.27|5613.15|5612.65|5612.65|5612.15|110
1726501850000|2024-09-16 15:50:50|5612.65|5612.15|5612.65|5612.15|5612.9|5612.4|5612.4|5611.9|181
1726501860000|2024-09-16 15:51:00|5612.52|5612.02|5612.4|5611.9|5612.9|5612.4|5612.4|5611.9|172
1726501870000|2024-09-16 15:51:10|5612.52|5612.02|5612.15|5611.65|5612.65|5612.15|5612.02|5611.52|192
1726501880000|2024-09-16 15:51:20|5611.9|5611.4|5612.4|5611.9|5612.4|5611.9|5611.4|5610.9|290
1726501890000|2024-09-16 15:51:30|5612.27|5611.77|5613.77|5613.27|5613.9|5613.4|5612.27|5611.77|359
1726501900000|2024-09-16 15:51:40|5613.65|5613.15|5614.15|5613.65|5614.15|5613.65|5613.65|5613.15|181
1726501910000|2024-09-16 15:51:50|5614.02|5613.52|5614.9|5614.4|5614.9|5614.4|5614.02|5613.52|294
1726501920000|2024-09-16 15:52:00|5615.15|5614.65|5614.9|5614.4|5615.4|5614.9|5614.65|5614.15|330
1726501930000|2024-09-16 15:52:10|5614.77|5614.27|5613.9|5613.4|5614.9|5614.4|5613.65|5613.15|447
1726501940000|2024-09-16 15:52:20|5614.02|5613.52|5614.4|5613.9|5614.4|5613.9|5613.9|5613.4|186
1726501950000|2024-09-16 15:52:30|5614.27|5613.77|5614.27|5613.77|5614.4|5613.9|5614.15|5613.65|143
1726501960000|2024-09-16 15:52:40|5614.4|5613.9|5614.15|5613.65|5614.4|5613.9|5613.9|5613.4|349
1726501970000|2024-09-16 15:52:50|5614.02|5613.52|5614.4|5613.9|5614.65|5614.15|5613.9|5613.4|259
1726501980000|2024-09-16 15:53:00|5615.15|5614.65|5615.65|5615.15|5615.65|5615.15|5614.9|5614.4|438
1726501990000|2024-09-16 15:53:10|5615.52|5615.02|5615.65|5615.15|5615.65|5615.15|5614.9|5614.4|454
1726502000000|2024-09-16 15:53:20|5615.9|5615.4|5615.9|5615.4|5616.15|5615.65|5615.65|5615.15|476
1726502010000|2024-09-16 15:53:30|5615.65|5615.15|5616.4|5615.9|5616.4|5615.9|5615.65|5615.15|323
1726502020000|2024-09-16 15:53:40|5616.65|5616.15|5615.4|5614.9|5616.65|5616.15|5615.4|5614.9|389
1726502030000|2024-09-16 15:53:50|5615.65|5615.15|5615.9|5615.4|5616.02|5615.52|5615.52|5615.02|517
1726502040000|2024-09-16 15:54:00|5616.02|5615.52|5616.02|5615.52|5616.15|5615.65|5615.65|5615.15|346
1726502050000|2024-09-16 15:54:10|5616.15|5615.65|5616.15|5615.65|5616.27|5615.77|5615.9|5615.4|326
1726502060000|2024-09-16 15:54:20|5616.4|5615.9|5616.9|5616.4|5616.9|5616.4|5615.9|5615.4|361
1726502070000|2024-09-16 15:54:30|5617.15|5616.65|5617.9|5617.4|5618.15|5617.65|5617.15|5616.65|502
1726502080000|2024-09-16 15:54:40|5617.77|5617.27|5617.9|5617.4|5618.15|5617.65|5617.65|5617.15|490
1726502090000|2024-09-16 15:54:50|5618.02|5617.52|5618.65|5618.15|5618.77|5618.27|5617.9|5617.4|682
1726502100000|2024-09-16 15:55:00|5618.77|5618.27|5619.15|5618.65|5619.4|5618.9|5618.65|5618.15|528
1726502110000|2024-09-16 15:55:10|5618.9|5618.4|5619.27|5618.77|5619.4|5618.9|5618.9|5618.4|393
1726502120000|2024-09-16 15:55:20|5619.15|5618.65|5618.9|5618.4|5619.27|5618.77|5618.9|5618.4|340
1726502130000|2024-09-16 15:55:30|5619.02|5618.52|5618.77|5618.27|5619.15|5618.65|5618.65|5618.15|2200
1726502140000|2024-09-16 15:55:40|5618.65|5618.15|5617.4|5616.9|5618.65|5618.15|5617.4|5616.9|316
1726502150000|2024-09-16 15:55:50|5617.65|5617.15|5617.15|5616.65|5617.65|5617.15|5616.65|5616.15|684
1726502160000|2024-09-16 15:56:00|5617.02|5616.52|5617.15|5616.65|5617.4|5616.9|5616.9|5616.4|340
1726502170000|2024-09-16 15:56:10|5617.27|5616.77|5617.4|5616.9|5617.4|5616.9|5616.9|5616.4|316
1726502180000|2024-09-16 15:56:20|5617.15|5616.65|5617.4|5616.9|5617.65|5617.15|5617.15|5616.65|266
1726502190000|2024-09-16 15:56:30|5617.27|5616.77|5617.27|5616.77|5617.4|5616.9|5616.9|5616.4|394
1726502200000|2024-09-16 15:56:40|5617.15|5616.65|5617.15|5616.65|5617.15|5616.65|5616.9|5616.4|309
1726502210000|2024-09-16 15:56:50|5617.02|5616.52|5617.27|5616.77|5617.4|5616.9|5616.9|5616.4|305
1726502220000|2024-09-16 15:57:00|5617.15|5616.65|5617.15|5616.65|5617.65|5617.15|5617.15|5616.65|209
1726502230000|2024-09-16 15:57:10|5616.9|5616.4|5617.65|5617.15|5617.65|5617.15|5616.65|5616.15|839
1726502240000|2024-09-16 15:57:20|5617.4|5616.9|5617.9|5617.4|5617.9|5617.4|5617.4|5616.9|784
1726502250000|2024-09-16 15:57:30|5618.02|5617.52|5618.15|5617.65|5618.4|5617.9|5617.9|5617.4|374
1726502260000|2024-09-16 15:57:40|5618.02|5617.52|5617.52|5617.02|5618.02|5617.52|5617.4|5616.9|244
1726502270000|2024-09-16 15:57:50|5617.65|5617.15|5617.9|5617.4|5618.15|5617.65|5617.65|5617.15|234
1726502280000|2024-09-16 15:58:00|5618.02|5617.52|5617.65|5617.15|5618.15|5617.65|5617.65|5617.15|109
1726502290000|2024-09-16 15:58:10|5617.9|5617.4|5617.9|5617.4|5618.15|5617.65|5617.65|5617.15|619
1726502300000|2024-09-16 15:58:20|5618.15|5617.65|5617.9|5617.4|5618.4|5617.9|5617.9|5617.4|181
1726502310000|2024-09-16 15:58:30|5617.77|5617.27|5617.9|5617.4|5618.4|5617.9|5617.77|5617.27|196
1726502320000|2024-09-16 15:58:40|5618.15|5617.65|5618.02|5617.52|5618.15|5617.65|5617.9|5617.4|311
1726502330000|2024-09-16 15:58:50|5618.15|5617.65|5617.9|5617.4|5618.15|5617.65|5617.9|5617.4|151
1726502340000|2024-09-16 15:59:00|5618.15|5617.65|5617.4|5616.9|5618.15|5617.65|5617.4|5616.9|194
1726502350000|2024-09-16 15:59:10|5617.65|5617.15|5617.9|5617.4|5617.9|5617.4|5617.65|5617.15|108
1726502360000|2024-09-16 15:59:20|5617.65|5617.15|5618.15|5617.65|5618.15|5617.65|5617.65|5617.15|183
1726502370000|2024-09-16 15:59:30|5617.9|5617.4|5618.15|5617.65|5618.15|5617.65|5617.65|5617.15|118
1726502380000|2024-09-16 15:59:40|5618.02|5617.52|5617.9|5617.4|5618.02|5617.52|5617.9|5617.4|140
1726502390000|2024-09-16 15:59:50|5618.02|5617.52|5617.9|5617.4|5618.15|5617.65|5617.9|5617.4|211
1726502400000|2024-09-16 16:00:00|5618.4|5617.9|5618.65|5618.15|5618.9|5618.4|5618.15|5617.65|521
1726502410000|2024-09-16 16:00:10|5618.77|5618.27|5618.65|5618.15|5618.9|5618.4|5618.15|5617.65|181
1726502420000|2024-09-16 16:00:20|5618.4|5617.9|5618.4|5617.9|5618.65|5618.15|5618.15|5617.65|262
1726502430000|2024-09-16 16:00:30|5618.27|5617.77|5618.15|5617.65|5618.65|5618.15|5618.15|5617.65|266
1726502440000|2024-09-16 16:00:40|5618.27|5617.77|5618.4|5617.9|5618.4|5617.9|5617.9|5617.4|305
1726502450000|2024-09-16 16:00:50|5618.15|5617.65|5618.15|5617.65|5618.4|5617.9|5618.15|5617.65|132
1726502460000|2024-09-16 16:01:00|5617.9|5617.4|5617.65|5617.15|5617.9|5617.4|5617.15|5616.65|320
1726502470000|2024-09-16 16:01:10|5617.4|5616.9|5616.9|5616.4|5617.4|5616.9|5616.9|5616.4|182
1726502480000|2024-09-16 16:01:20|5616.65|5616.15|5616.65|5616.15|5616.9|5616.4|5616.4|5615.9|373
1726502490000|2024-09-16 16:01:30|5616.4|5615.9|5616.9|5616.4|5616.9|5616.4|5616.4|5615.9|167
1726502500000|2024-09-16 16:01:40|5617.02|5616.52|5617.15|5616.65|5617.15|5616.65|5616.9|5616.4|109
1726502510000|2024-09-16 16:01:50|5617.02|5616.52|5616.9|5616.4|5617.15|5616.65|5616.9|5616.4|300
1726502520000|2024-09-16 16:02:00|5616.77|5616.27|5617.52|5617.02|5617.65|5617.15|5615.65|5615.15|586
1726502530000|2024-09-16 16:02:10|5617.4|5616.9|5617.4|5616.9|5618.15|5617.65|5617.4|5616.9|1461
1726502540000|2024-09-16 16:02:20|5617.52|5617.02|5617.65|5617.15|5617.65|5617.15|5617.4|5616.9|167
1726502550000|2024-09-16 16:02:30|5617.77|5617.27|5617.9|5617.4|5617.9|5617.4|5617.65|5617.15|157
1726502560000|2024-09-16 16:02:40|5617.65|5617.15|5617.9|5617.4|5618.02|5617.52|5617.65|5617.15|243
1726502570000|2024-09-16 16:02:50|5618.15|5617.65|5617.9|5617.4|5618.15|5617.65|5617.9|5617.4|199
1726502580000|2024-09-16 16:03:00|5617.77|5617.27|5616.9|5616.4|5617.9|5617.4|5616.9|5616.4|113
1726502590000|2024-09-16 16:03:10|5616.65|5616.15|5616.4|5615.9|5616.77|5616.27|5616.15|5615.65|181
1726502600000|2024-09-16 16:03:20|5616.52|5616.02|5616.9|5616.4|5616.9|5616.4|5616.4|5615.9|238
1726502610000|2024-09-16 16:03:30|5616.77|5616.27|5617.4|5616.9|5617.65|5617.15|5616.77|5616.27|194
1726502620000|2024-09-16 16:03:40|5617.27|5616.77|5617.4|5616.9|5617.65|5617.15|5617.15|5616.65|173
1726502630000|2024-09-16 16:03:50|5617.52|5617.02|5617.15|5616.65|5617.65|5617.15|5617.15|5616.65|192
1726502640000|2024-09-16 16:04:00|5617.02|5616.52|5616.65|5616.15|5617.15|5616.65|5616.65|5616.15|122
1726502650000|2024-09-16 16:04:10|5616.9|5616.4|5616.65|5616.15|5616.9|5616.4|5616.4|5615.9|219
1726502660000|2024-09-16 16:04:20|5616.9|5616.4|5616.9|5616.4|5617.15|5616.65|5616.77|5616.27|270
1726502670000|2024-09-16 16:04:30|5616.77|5616.27|5615.65|5615.15|5616.9|5616.4|5615.4|5614.9|250
1726502680000|2024-09-16 16:04:40|5615.52|5615.02|5614.4|5613.9|5615.65|5615.15|5614.4|5613.9|574
1726502690000|2024-09-16 16:04:50|5614.27|5613.77|5614.15|5613.65|5614.4|5613.9|5613.9|5613.4|271
1726502700000|2024-09-16 16:05:00|5614.27|5613.77|5613.9|5613.4|5614.27|5613.77|5613.4|5612.9|199
1726502710000|2024-09-16 16:05:10|5613.65|5613.15|5613.65|5613.15|5613.9|5613.4|5613.4|5612.9|161
1726502720000|2024-09-16 16:05:20|5613.9|5613.4|5613.9|5613.4|5614.4|5613.9|5613.9|5613.4|234
1726502730000|2024-09-16 16:05:30|5614.15|5613.65|5614.15|5613.65|5614.52|5614.02|5614.15|5613.65|352
1726502740000|2024-09-16 16:05:40|5614.27|5613.77|5616.15|5615.65|5616.15|5615.65|5614.27|5613.77|347
1726502750000|2024-09-16 16:05:50|5615.9|5615.4|5615.9|5615.4|5615.9|5615.4|5615.15|5614.65|278
1726502760000|2024-09-16 16:06:00|5616.15|5615.65|5615.65|5615.15|5616.4|5615.9|5615.4|5614.9|382
1726502770000|2024-09-16 16:06:10|5615.4|5614.9|5615.4|5614.9|5615.65|5615.15|5615.15|5614.65|650
1726502780000|2024-09-16 16:06:20|5615.65|5615.15|5616.65|5616.15|5616.9|5616.4|5615.65|5615.15|547
1726502790000|2024-09-16 16:06:30|5616.4|5615.9|5616.9|5616.4|5616.9|5616.4|5616.4|5615.9|135
1726502800000|2024-09-16 16:06:40|5617.15|5616.65|5616.9|5616.4|5617.15|5616.65|5616.9|5616.4|559
1726502810000|2024-09-16 16:06:50|5617.15|5616.65|5617.4|5616.9|5617.4|5616.9|5616.9|5616.4|4518
1726502820000|2024-09-16 16:07:00|5617.15|5616.65|5617.65|5617.15|5617.65|5617.15|5617.15|5616.65|150
1726502830000|2024-09-16 16:07:10|5617.4|5616.9|5617.15|5616.65|5617.4|5616.9|5617.15|5616.65|413
1726502840000|2024-09-16 16:07:20|5617.4|5616.9|5617.15|5616.65|5617.9|5617.4|5617.15|5616.65|209
1726502850000|2024-09-16 16:07:30|5617.4|5616.9|5617.15|5616.65|5617.4|5616.9|5616.9|5616.4|193
1726502860000|2024-09-16 16:07:40|5617.4|5616.9|5616.9|5616.4|5617.4|5616.9|5616.65|5616.15|236
1726502870000|2024-09-16 16:07:50|5616.65|5616.15|5616.9|5616.4|5617.15|5616.65|5616.65|5616.15|470
1726502880000|2024-09-16 16:08:00|5617.15|5616.65|5618.15|5617.65|5618.15|5617.65|5617.15|5616.65|877
1726502890000|2024-09-16 16:08:10|5617.9|5617.4|5617.4|5616.9|5618.02|5617.52|5617.4|5616.9|528
1726502900000|2024-09-16 16:08:20|5617.65|5617.15|5617.52|5617.02|5618.02|5617.52|5617.52|5617.02|286
1726502910000|2024-09-16 16:08:30|5617.65|5617.15|5617.65|5617.15|5617.9|5617.4|5617.65|5617.15|188
1726502920000|2024-09-16 16:08:40|5617.52|5617.02|5617.4|5616.9|5617.65|5617.15|5617.4|5616.9|1952
1726502930000|2024-09-16 16:08:50|5617.27|5616.77|5617.65|5617.15|5617.9|5617.4|5617.27|5616.77|231
1726502940000|2024-09-16 16:09:00|5617.77|5617.27|5617.9|5617.4|5617.9|5617.4|5617.65|5617.15|141
1726502950000|2024-09-16 16:09:10|5617.65|5617.15|5617.9|5617.4|5617.9|5617.4|5617.4|5616.9|207
1726502960000|2024-09-16 16:09:20|5617.65|5617.15|5617.65|5617.15|5617.9|5617.4|5617.4|5616.9|274
1726502970000|2024-09-16 16:09:30|5617.52|5617.02|5617.4|5616.9|5617.77|5617.27|5617.4|5616.9|290
1726502980000|2024-09-16 16:09:40|5617.52|5617.02|5617.27|5616.77|5617.52|5617.02|5617.15|5616.65|319
1726502990000|2024-09-16 16:09:50|5617.4|5616.9|5617.15|5616.65|5617.4|5616.9|5617.02|5616.52|160
1726503000000|2024-09-16 16:10:00|5617.4|5616.9|5617.65|5617.15|5617.9|5617.4|5617.4|5616.9|161
1726503010000|2024-09-16 16:10:10|5617.9|5617.4|5618.15|5617.65|5618.15|5617.65|5617.9|5617.4|324
1726503020000|2024-09-16 16:10:20|5618.4|5617.9|5618.02|5617.52|5618.4|5617.9|5617.9|5617.4|225
1726503030000|2024-09-16 16:10:30|5617.9|5617.4|5617.9|5617.4|5617.9|5617.4|5617.65|5617.15|180
1726503040000|2024-09-16 16:10:40|5617.77|5617.27|5617.4|5616.9|5617.9|5617.4|5617.4|5616.9|281
1726503050000|2024-09-16 16:10:50|5617.65|5617.15|5617.65|5617.15|5617.9|5617.4|5617.52|5617.02|163
1726503060000|2024-09-16 16:11:00|5617.52|5617.02|5617.4|5616.9|5617.65|5617.15|5617.4|5616.9|164
1726503070000|2024-09-16 16:11:10|5617.15|5616.65|5617.15|5616.65|5617.4|5616.9|5616.65|5616.15|312
1726503080000|2024-09-16 16:11:20|5617.52|5617.02|5617.52|5617.02|5617.52|5617.02|5617.52|5617.02|188
1726503090000|2024-09-16 16:11:30|5617.4|5616.9|5616.9|5616.4|5617.4|5616.9|5616.9|5616.4|134
1726503100000|2024-09-16 16:11:40|5616.65|5616.15|5616.65|5616.15|5616.65|5616.15|5616.15|5615.65|6392
1726503110000|2024-09-16 16:11:50|5616.4|5615.9|5616.4|5615.9|5616.4|5615.9|5616.15|5615.65|388
1726503120000|2024-09-16 16:12:00|5616.15|5615.65|5615.4|5614.9|5616.15|5615.65|5615.15|5614.65|265
1726503130000|2024-09-16 16:12:10|5615.27|5614.77|5615.15|5614.65|5615.27|5614.77|5614.9|5614.4|158
1726503140000|2024-09-16 16:12:20|5615.4|5614.9|5615.4|5614.9|5615.4|5614.9|5615.15|5614.65|137
1726503150000|2024-09-16 16:12:30|5615.15|5614.65|5614.9|5614.4|5615.15|5614.65|5614.4|5613.9|119
1726503160000|2024-09-16 16:12:40|5614.65|5614.15|5612.4|5611.9|5614.65|5614.15|5612.02|5611.52|2001
1726503170000|2024-09-16 16:12:50|5612.65|5612.15|5613.4|5612.9|5613.65|5613.15|5612.65|5612.15|1978
1726503180000|2024-09-16 16:13:00|5613.65|5613.15|5613.4|5612.9|5613.9|5613.4|5613.4|5612.9|132
1726503190000|2024-09-16 16:13:10|5613.52|5613.02|5613.65|5613.15|5613.65|5613.15|5613.15|5612.65|714
1726503200000|2024-09-16 16:13:20|5613.4|5612.9|5613.15|5612.65|5613.4|5612.9|5613.15|5612.65|124
1726503210000|2024-09-16 16:13:30|5613.4|5612.9|5613.15|5612.65|5613.4|5612.9|5612.27|5611.77|574
1726503220000|2024-09-16 16:13:40|5613.4|5612.9|5613.15|5612.65|5613.4|5612.9|5613.15|5612.65|593
1726503230000|2024-09-16 16:13:50|5613.4|5612.9|5614.15|5613.65|5614.15|5613.65|5613.4|5612.9|1709
1726503240000|2024-09-16 16:14:00|5614.4|5613.9|5613.65|5613.15|5615.15|5614.65|5613.65|5613.15|417
1726503250000|2024-09-16 16:14:10|5613.77|5613.27|5613.9|5613.4|5614.4|5613.9|5613.77|5613.27|211
1726503260000|2024-09-16 16:14:20|5613.65|5613.15|5613.15|5612.65|5614.15|5613.65|5613.15|5612.65|249
1726503270000|2024-09-16 16:14:30|5612.9|5612.4|5613.4|5612.9|5613.4|5612.9|5612.9|5612.4|217
1726503280000|2024-09-16 16:14:40|5613.65|5613.15|5613.15|5612.65|5613.65|5613.15|5613.15|5612.65|98
1726503290000|2024-09-16 16:14:50|5612.9|5612.4|5613.4|5612.9|5613.65|5613.15|5612.9|5612.4|196
1726503300000|2024-09-16 16:15:00|5613.65|5613.15|5613.9|5613.4|5613.9|5613.4|5613.65|5613.15|136
1726503310000|2024-09-16 16:15:10|5613.65|5613.15|5613.4|5612.9|5613.77|5613.27|5613.15|5612.65|135
1726503320000|2024-09-16 16:15:20|5613.65|5613.15|5614.4|5613.9|5614.52|5614.02|5613.4|5612.9|633
1726503330000|2024-09-16 16:15:30|5614.27|5613.77|5615.15|5614.65|5615.15|5614.65|5614.27|5613.77|289
1726503340000|2024-09-16 16:15:40|5615.4|5614.9|5614.65|5614.15|5615.4|5614.9|5614.65|5614.15|193
1726503350000|2024-09-16 16:15:50|5614.77|5614.27|5614.77|5614.27|5615.27|5614.77|5614.77|5614.27|145
1726503360000|2024-09-16 16:16:00|5614.9|5614.4|5614.52|5614.02|5615.15|5614.65|5614.52|5614.02|451
1726503370000|2024-09-16 16:16:10|5614.65|5614.15|5613.65|5613.15|5614.9|5614.4|5613.65|5613.15|301
1726503380000|2024-09-16 16:16:20|5613.9|5613.4|5613.9|5613.4|5613.9|5613.4|5613.4|5612.9|174
1726503390000|2024-09-16 16:16:30|5614.15|5613.65|5612.9|5612.4|5614.15|5613.65|5612.9|5612.4|434
1726503400000|2024-09-16 16:16:40|5613.15|5612.65|5613.15|5612.65|5613.4|5612.9|5612.4|5611.9|471
1726503410000|2024-09-16 16:16:50|5613.02|5612.52|5613.15|5612.65|5613.15|5612.65|5613.02|5612.52|555
1726503420000|2024-09-16 16:17:00|5612.9|5612.4|5612.9|5612.4|5613.27|5612.77|5612.9|5612.4|383
1726503430000|2024-09-16 16:17:10|5613.02|5612.52|5613.15|5612.65|5613.27|5612.77|5612.65|5612.15|187
1726503440000|2024-09-16 16:17:20|5612.9|5612.4|5612.4|5611.9|5612.9|5612.4|5612.27|5611.77|436
1726503450000|2024-09-16 16:17:30|5612.65|5612.15|5612.52|5612.02|5612.65|5612.15|5612.4|5611.9|676
1726503460000|2024-09-16 16:17:40|5612.4|5611.9|5611.77|5611.27|5612.65|5612.15|5611.77|5611.27|240
1726503470000|2024-09-16 16:17:50|5611.65|5611.15|5611.77|5611.27|5612.02|5611.52|5611.4|5610.9|538
1726503480000|2024-09-16 16:18:00|5611.65|5611.15|5611.65|5611.15|5611.77|5611.27|5611.15|5610.65|297
1726503490000|2024-09-16 16:18:10|5611.4|5610.9|5611.65|5611.15|5611.65|5611.15|5611.4|5610.9|683
1726503500000|2024-09-16 16:18:20|5611.4|5610.9|5611.4|5610.9|5611.65|5611.15|5611.4|5610.9|143
1726503510000|2024-09-16 16:18:30|5611.65|5611.15|5610.9|5610.4|5611.65|5611.15|5610.65|5610.15|268
1726503520000|2024-09-16 16:18:40|5610.65|5610.15|5610.65|5610.15|5610.9|5610.4|5610.65|5610.15|188
1726503530000|2024-09-16 16:18:50|5610.9|5610.4|5610.9|5610.4|5611.15|5610.65|5610.65|5610.15|173
1726503540000|2024-09-16 16:19:00|5610.65|5610.15|5611.15|5610.65|5611.15|5610.65|5610.65|5610.15|449
1726503550000|2024-09-16 16:19:10|5611.02|5610.52|5610.9|5610.4|5611.15|5610.65|5610.4|5609.9|408
1726503560000|2024-09-16 16:19:20|5610.77|5610.27|5611.4|5610.9|5611.4|5610.9|5610.65|5610.15|255
1726503570000|2024-09-16 16:19:30|5611.52|5611.02|5610.9|5610.4|5611.52|5611.02|5610.9|5610.4|167
1726503580000|2024-09-16 16:19:40|5611.02|5610.52|5610.9|5610.4|5611.15|5610.65|5610.9|5610.4|286
1726503590000|2024-09-16 16:19:50|5610.65|5610.15|5611.15|5610.65|5611.15|5610.65|5610.65|5610.15|233
1726503600000|2024-09-16 16:20:00|5610.9|5610.4|5610.65|5610.15|5610.9|5610.4|5610.65|5610.15|331
1726503610000|2024-09-16 16:20:10|5610.9|5610.4|5610.15|5609.65|5610.9|5610.4|5610.15|5609.65|297
1726503620000|2024-09-16 16:20:20|5610.4|5609.9|5610.15|5609.65|5610.4|5609.9|5609.9|5609.4|301
1726503630000|2024-09-16 16:20:30|5610.4|5609.9|5610.65|5610.15|5610.65|5610.15|5610.4|5609.9|417
1726503640000|2024-09-16 16:20:40|5610.9|5610.4|5610.9|5610.4|5611.15|5610.65|5610.65|5610.15|246
1726503650000|2024-09-16 16:20:50|5611.15|5610.65|5610.65|5610.15|5611.15|5610.65|5610.65|5610.15|170
1726503660000|2024-09-16 16:21:00|5610.9|5610.4|5610.15|5609.65|5610.9|5610.4|5609.9|5609.4|328
1726503670000|2024-09-16 16:21:10|5609.9|5609.4|5609.4|5608.9|5610.4|5609.9|5609.4|5608.9|437
1726503680000|2024-09-16 16:21:20|5609.27|5608.77|5609.4|5608.9|5609.4|5608.9|5608.77|5608.27|580
1726503690000|2024-09-16 16:21:30|5609.52|5609.02|5609.65|5609.15|5609.9|5609.4|5609.4|5608.9|271
1726503700000|2024-09-16 16:21:40|5609.52|5609.02|5609.65|5609.15|5609.65|5609.15|5609.4|5608.9|137
1726503710000|2024-09-16 16:21:50|5609.52|5609.02|5609.9|5609.4|5610.15|5609.65|5609.4|5608.9|273
1726503720000|2024-09-16 16:22:00|5609.65|5609.15|5610.4|5609.9|5611.4|5610.9|5609.65|5609.15|458
1726503730000|2024-09-16 16:22:10|5610.52|5610.02|5610.15|5609.65|5610.9|5610.4|5610.15|5609.65|165
1726503740000|2024-09-16 16:22:20|5610.02|5609.52|5610.15|5609.65|5610.15|5609.65|5609.9|5609.4|183
1726503750000|2024-09-16 16:22:30|5610.27|5609.77|5611.15|5610.65|5611.15|5610.65|5610.27|5609.77|197
1726503760000|2024-09-16 16:22:40|5611.27|5610.77|5610.65|5610.15|5611.4|5610.9|5610.65|5610.15|313
1726503770000|2024-09-16 16:22:50|5610.77|5610.27|5610.9|5610.4|5610.9|5610.4|5610.65|5610.15|167
1726503780000|2024-09-16 16:23:00|5611.15|5610.65|5610.9|5610.4|5611.65|5611.15|5610.9|5610.4|259
1726503790000|2024-09-16 16:23:10|5611.15|5610.65|5611.15|5610.65|5611.15|5610.65|5610.65|5610.15|240
1726503800000|2024-09-16 16:23:20|5611.27|5610.77|5611.4|5610.9|5611.4|5610.9|5611.15|5610.65|375
1726503810000|2024-09-16 16:23:30|5611.15|5610.65|5611.65|5611.15|5611.65|5611.15|5611.15|5610.65|184
1726503820000|2024-09-16 16:23:40|5611.9|5611.4|5611.4|5610.9|5612.15|5611.65|5611.15|5610.65|319
1726503830000|2024-09-16 16:23:50|5611.65|5611.15|5611.4|5610.9|5611.65|5611.15|5611.4|5610.9|262
1726503840000|2024-09-16 16:24:00|5611.15|5610.65|5611.15|5610.65|5611.65|5611.15|5611.15|5610.65|177
1726503850000|2024-09-16 16:24:10|5611.27|5610.77|5611.15|5610.65|5611.4|5610.9|5610.9|5610.4|277
1726503860000|2024-09-16 16:24:20|5611.27|5610.77|5611.4|5610.9|5611.4|5610.9|5610.9|5610.4|128
1726503870000|2024-09-16 16:24:30|5611.65|5611.15|5611.4|5610.9|5611.65|5611.15|5610.9|5610.4|235
1726503880000|2024-09-16 16:24:40|5611.27|5610.77|5611.15|5610.65|5611.4|5610.9|5611.15|5610.65|134
1726503890000|2024-09-16 16:24:50|5611.27|5610.77|5611.4|5610.9|5611.65|5611.15|5610.9|5610.4|223
1726503900000|2024-09-16 16:25:00|5611.15|5610.65|5612.02|5611.52|5612.4|5611.9|5611.15|5610.65|259
1726503910000|2024-09-16 16:25:10|5612.15|5611.65|5612.9|5612.4|5612.9|5612.4|5611.9|5611.4|247
1726503920000|2024-09-16 16:25:20|5613.15|5612.65|5613.65|5613.15|5613.9|5613.4|5613.15|5612.65|478
1726503930000|2024-09-16 16:25:30|5613.9|5613.4|5614.15|5613.65|5614.4|5613.9|5613.9|5613.4|206
1726503940000|2024-09-16 16:25:40|5614.27|5613.77|5614.9|5614.4|5614.9|5614.4|5614.15|5613.65|2872
1726503950000|2024-09-16 16:25:50|5615.15|5614.65|5614.9|5614.4|5615.4|5614.9|5614.9|5614.4|245
1726503960000|2024-09-16 16:26:00|5615.15|5614.65|5615.65|5615.15|5615.65|5615.15|5614.65|5614.15|261
1726503970000|2024-09-16 16:26:10|5615.77|5615.27|5616.15|5615.65|5616.15|5615.65|5615.4|5614.9|215
1726503980000|2024-09-16 16:26:20|5616.4|5615.9|5617.4|5616.9|5617.9|5617.4|5616.4|5615.9|493
1726503990000|2024-09-16 16:26:30|5617.15|5616.65|5617.65|5617.15|5617.65|5617.15|5617.15|5616.65|320
1726504000000|2024-09-16 16:26:40|5617.4|5616.9|5618.4|5617.9|5618.4|5617.9|5617.4|5616.9|355
1726504010000|2024-09-16 16:26:50|5618.15|5617.65|5618.4|5617.9|5618.65|5618.15|5618.15|5617.65|238
1726504020000|2024-09-16 16:27:00|5618.65|5618.15|5618.52|5618.02|5619.15|5618.65|5618.02|5617.52|405
1726504030000|2024-09-16 16:27:10|5618.65|5618.15|5618.15|5617.65|5618.65|5618.15|5618.15|5617.65|263
1726504040000|2024-09-16 16:27:20|5617.9|5617.4|5618.4|5617.9|5618.4|5617.9|5617.9|5617.4|203
1726504050000|2024-09-16 16:27:30|5618.65|5618.15|5618.65|5618.15|5618.9|5618.4|5618.4|5617.9|321
1726504060000|2024-09-16 16:27:40|5618.9|5618.4|5618.9|5618.4|5618.9|5618.4|5618.65|5618.15|221
1726504070000|2024-09-16 16:27:50|5618.77|5618.27|5619.15|5618.65|5619.15|5618.65|5618.77|5618.27|205
1726504080000|2024-09-16 16:28:00|5619.4|5618.9|5618.9|5618.4|5619.4|5618.9|5618.9|5618.4|675
1726504090000|2024-09-16 16:28:10|5619.02|5618.52|5619.15|5618.65|5619.15|5618.65|5619.02|5618.52|188
1726504100000|2024-09-16 16:28:20|5619.02|5618.52|5619.15|5618.65|5619.15|5618.65|5618.9|5618.4|279
1726504110000|2024-09-16 16:28:30|5618.9|5618.4|5619.15|5618.65|5619.4|5618.9|5618.9|5618.4|255
1726504120000|2024-09-16 16:28:40|5618.9|5618.4|5619.15|5618.65|5619.15|5618.65|5618.65|5618.15|200
1726504130000|2024-09-16 16:28:50|5619.4|5618.9|5618.9|5618.4|5619.4|5618.9|5618.9|5618.4|76
1726504140000|2024-09-16 16:29:00|5619.02|5618.52|5618.65|5618.15|5619.02|5618.52|5618.65|5618.15|258
1726504150000|2024-09-16 16:29:10|5618.9|5618.4|5619.15|5618.65|5619.15|5618.65|5618.9|5618.4|182
1726504160000|2024-09-16 16:29:20|5619.02|5618.52|5618.4|5617.9|5619.15|5618.65|5618.4|5617.9|148
1726504170000|2024-09-16 16:29:30|5618.15|5617.65|5618.9|5618.4|5618.9|5618.4|5618.15|5617.65|234
1726504180000|2024-09-16 16:29:40|5619.15|5618.65|5619.15|5618.65|5619.15|5618.65|5619.15|5618.65|4535
1726504190000|2024-09-16 16:29:50|5619.02|5618.52|5619.02|5618.52|5619.15|5618.65|5619.02|5618.52|286
1726504200000|2024-09-16 16:30:00|5618.9|5618.4|5619.65|5619.15|5619.9|5619.4|5618.9|5618.4|942
1726504210000|2024-09-16 16:30:10|5619.4|5618.9|5619.9|5619.4|5620.15|5619.65|5619.4|5618.9|439
1726504220000|2024-09-16 16:30:20|5619.65|5619.15|5619.65|5619.15|5619.9|5619.4|5619.4|5618.9|2865
1726504230000|2024-09-16 16:30:30|5619.9|5619.4|5619.77|5619.27|5619.9|5619.4|5619.65|5619.15|201
1726504240000|2024-09-16 16:30:40|5619.65|5619.15|5619.77|5619.27|5619.9|5619.4|5619.65|5619.15|198
1726504250000|2024-09-16 16:30:50|5619.65|5619.15|5619.4|5618.9|5619.65|5619.15|5619.15|5618.65|3133
1726504260000|2024-09-16 16:31:00|5619.65|5619.15|5619.4|5618.9|5619.65|5619.15|5618.9|5618.4|250
1726504270000|2024-09-16 16:31:10|5619.15|5618.65|5618.9|5618.4|5619.4|5618.9|5618.9|5618.4|231
1726504280000|2024-09-16 16:31:20|5619.02|5618.52|5618.4|5617.9|5619.15|5618.65|5618.4|5617.9|240
1726504290000|2024-09-16 16:31:30|5618.52|5618.02|5617.65|5617.15|5618.65|5618.15|5617.4|5616.9|368
1726504300000|2024-09-16 16:31:40|5617.4|5616.9|5617.9|5617.4|5617.9|5617.4|5617.15|5616.65|2435
1726504310000|2024-09-16 16:31:50|5618.02|5617.52|5617.27|5616.77|5618.15|5617.65|5616.9|5616.4|222
1726504320000|2024-09-16 16:32:00|5617.4|5616.9|5616.9|5616.4|5617.52|5617.02|5616.9|5616.4|127
1726504330000|2024-09-16 16:32:10|5616.77|5616.27|5617.15|5616.65|5617.4|5616.9|5616.65|5616.15|156
1726504340000|2024-09-16 16:32:20|5617.27|5616.77|5616.15|5615.65|5617.4|5616.9|5615.9|5615.4|267
1726504350000|2024-09-16 16:32:30|5616.27|5615.77|5613.9|5613.4|5616.27|5615.77|5613.52|5613.02|505
1726504360000|2024-09-16 16:32:40|5614.02|5613.52|5614.15|5613.65|5614.15|5613.65|5613.65|5613.15|3474
1726504370000|2024-09-16 16:32:50|5614.4|5613.9|5613.9|5613.4|5614.4|5613.9|5613.65|5613.15|180
1726504380000|2024-09-16 16:33:00|5613.77|5613.27|5613.9|5613.4|5614.15|5613.65|5613.27|5612.77|350
1726504390000|2024-09-16 16:33:10|5614.02|5613.52|5613.9|5613.4|5614.4|5613.9|5613.65|5613.15|242
1726504400000|2024-09-16 16:33:20|5613.65|5613.15|5614.02|5613.52|5614.27|5613.77|5613.4|5612.9|119
1726504410000|2024-09-16 16:33:30|5614.15|5613.65|5614.27|5613.77|5614.4|5613.9|5614.15|5613.65|135
1726504420000|2024-09-16 16:33:40|5614.4|5613.9|5615.15|5614.65|5615.15|5614.65|5614.15|5613.65|399
1726504430000|2024-09-16 16:33:50|5615.02|5614.52|5614.65|5614.15|5615.02|5614.52|5614.65|5614.15|148
1726504440000|2024-09-16 16:34:00|5614.9|5614.4|5616.02|5615.52|5616.02|5615.52|5614.9|5614.4|217
1726504450000|2024-09-16 16:34:10|5616.15|5615.65|5615.9|5615.4|5616.15|5615.65|5615.65|5615.15|187
1726504460000|2024-09-16 16:34:20|5615.77|5615.27|5615.9|5615.4|5616.15|5615.65|5615.77|5615.27|110
1726504470000|2024-09-16 16:34:30|5615.77|5615.27|5616.15|5615.65|5616.15|5615.65|5615.77|5615.27|109
1726504480000|2024-09-16 16:34:40|5616.65|5616.15|5616.15|5615.65|5616.65|5616.15|5616.15|5615.65|368
1726504490000|2024-09-16 16:34:50|5616.4|5615.9|5616.65|5616.15|5617.15|5616.65|5616.15|5615.65|139
1726504500000|2024-09-16 16:35:00|5616.52|5616.02|5617.15|5616.65|5617.15|5616.65|5616.4|5615.9|110
1726504510000|2024-09-16 16:35:10|5617.4|5616.9|5618.65|5618.15|5619.15|5618.65|5617.4|5616.9|1505
1726504520000|2024-09-16 16:35:20|5618.52|5618.02|5618.27|5617.77|5618.52|5618.02|5617.9|5617.4|172
1726504530000|2024-09-16 16:35:30|5618.4|5617.9|5617.9|5617.4|5618.4|5617.9|5617.65|5617.15|113
1726504540000|2024-09-16 16:35:40|5618.15|5617.65|5618.77|5618.27|5618.9|5618.4|5618.02|5617.52|267
1726504550000|2024-09-16 16:35:50|5618.65|5618.15|5618.65|5618.15|5619.4|5618.9|5618.4|5617.9|238
1726504560000|2024-09-16 16:36:00|5618.9|5618.4|5618.9|5618.4|5619.15|5618.65|5618.4|5617.9|204
1726504570000|2024-09-16 16:36:10|5618.77|5618.27|5618.4|5617.9|5618.9|5618.4|5617.9|5617.4|167
1726504580000|2024-09-16 16:36:20|5618.27|5617.77|5618.15|5617.65|5618.65|5618.15|5617.9|5617.4|143
1726504590000|2024-09-16 16:36:30|5618.02|5617.52|5618.15|5617.65|5618.15|5617.65|5617.65|5617.15|314
1726504600000|2024-09-16 16:36:40|5617.9|5617.4|5618.15|5617.65|5618.15|5617.65|5617.9|5617.4|139
1726504610000|2024-09-16 16:36:50|5618.02|5617.52|5618.02|5617.52|5618.15|5617.65|5617.9|5617.4|177
1726504620000|2024-09-16 16:37:00|5618.15|5617.65|5618.65|5618.15|5618.65|5618.15|5618.15|5617.65|216
1726504630000|2024-09-16 16:37:10|5618.4|5617.9|5617.15|5616.65|5618.4|5617.9|5617.15|5616.65|150
1726504640000|2024-09-16 16:37:20|5616.9|5616.4|5616.9|5616.4|5617.15|5616.65|5616.4|5615.9|187
1726504650000|2024-09-16 16:37:30|5616.65|5616.15|5616.52|5616.02|5616.65|5616.15|5616.4|5615.9|193
1726504660000|2024-09-16 16:37:40|5616.65|5616.15|5616.4|5615.9|5616.9|5616.4|5616.15|5615.65|173
1726504670000|2024-09-16 16:37:50|5616.52|5616.02|5617.02|5616.52|5617.02|5616.52|5616.4|5615.9|295
1726504680000|2024-09-16 16:38:00|5616.9|5616.4|5616.9|5616.4|5617.15|5616.65|5616.77|5616.27|246
1726504690000|2024-09-16 16:38:10|5617.02|5616.52|5616.52|5616.02|5617.15|5616.65|5616.15|5615.65|359
1726504700000|2024-09-16 16:38:20|5616.65|5616.15|5617.15|5616.65|5617.65|5617.15|5616.4|5615.9|874
1726504710000|2024-09-16 16:38:30|5616.9|5616.4|5616.9|5616.4|5617.4|5616.9|5616.65|5616.15|283
1726504720000|2024-09-16 16:38:40|5616.65|5616.15|5617.15|5616.65|5617.4|5616.9|5616.65|5616.15|129
1726504730000|2024-09-16 16:38:50|||||||||475
1726504740000|2024-09-16 16:39:00|5616.9|5616.4|5617.4|5616.9|5617.4|5616.9|5616.65|5616.15|199
1726504750000|2024-09-16 16:39:10|5617.15|5616.65|5617.15|5616.65|5617.27|5616.77|5616.4|5615.9|150
1726504760000|2024-09-16 16:39:20|5617.02|5616.52|5617.15|5616.65|5617.15|5616.65|5616.77|5616.27|95
1726504770000|2024-09-16 16:39:30|5616.9|5616.4|5616.65|5616.15|5617.15|5616.65|5616.52|5616.02|155
1726504780000|2024-09-16 16:39:40|5616.52|5616.02|5616.65|5616.15|5617.02|5616.52|5616.15|5615.65|131
1726504790000|2024-09-16 16:39:50|5616.4|5615.9|5617.15|5616.65|5617.15|5616.65|5616.4|5615.9|131
1726504800000|2024-09-16 16:40:00|5617.13|5616.63|5617.63|5617.13|5617.88|5617.38|5616.88|5616.38|729
1726504810000|2024-09-16 16:40:10|5617.88|5617.38|5617.88|5617.38|5618.13|5617.63|5617.63|5617.13|275
1726504820000|2024-09-16 16:40:20|5618.13|5617.63|5618.13|5617.63|5618.13|5617.63|5617.63|5617.13|492
1726504830000|2024-09-16 16:40:30|5617.88|5617.38|5617.63|5617.13|5618|5617.5|5617.38|5616.88|81
1726504840000|2024-09-16 16:40:40|5617.5|5617|5618|5617.5|5618.13|5617.63|5617.5|5617|172
1726504850000|2024-09-16 16:40:50|5617.88|5617.38|5617.63|5617.13|5618.13|5617.63|5617.63|5617.13|103
1726504860000|2024-09-16 16:41:00|5617.88|5617.38|5617.88|5617.38|5617.88|5617.38|5617.63|5617.13|720
1726504870000|2024-09-16 16:41:10|5617.63|5617.13|5618.13|5617.63|5618.13|5617.63|5617.63|5617.13|212
1726504880000|2024-09-16 16:41:20|5618|5617.5|5617.13|5616.63|5618.13|5617.63|5617.13|5616.63|107
1726504890000|2024-09-16 16:41:30|5616.88|5616.38|5616.38|5615.88|5616.88|5616.38|5616.38|5615.88|121
1726504900000|2024-09-16 16:41:40|5616.5|5616|5617.38|5616.88|5617.38|5616.88|5616.25|5615.75|373
1726504910000|2024-09-16 16:41:50|5617.5|5617|5617.88|5617.38|5617.88|5617.38|5617.38|5616.88|1763
1726504920000|2024-09-16 16:42:00|5617.75|5617.25|5617.88|5617.38|5617.88|5617.38|5617.38|5616.88|83
1726504930000|2024-09-16 16:42:10|5617.75|5617.25|5616.75|5616.25|5617.75|5617.25|5616.38|5615.88|545
1726504940000|2024-09-16 16:42:20|5616.88|5616.38|5617.38|5616.88|5617.38|5616.88|5616.75|5616.25|692
1726504950000|2024-09-16 16:42:30|5617.63|5617.13|5617.38|5616.88|5617.63|5617.13|5617.13|5616.63|134
1726504960000|2024-09-16 16:42:40|5617.63|5617.13|5617.38|5616.88|5617.63|5617.13|5617.38|5616.88|652
1726504970000|2024-09-16 16:42:50|5617.63|5617.13|5617.63|5617.13|5617.63|5617.13|5617.13|5616.63|68
1726504980000|2024-09-16 16:43:00|5617.88|5617.38|5617.38|5616.88|5617.88|5617.38|5617.13|5616.63|213
1726504990000|2024-09-16 16:43:10|5617.13|5616.63|5617.38|5616.88|5617.63|5617.13|5617.13|5616.63|158
1726505000000|2024-09-16 16:43:20|5617.13|5616.63|5616.38|5615.88|5617.38|5616.88|5616.38|5615.88|90
1726505010000|2024-09-16 16:43:30|5616.63|5616.13|5616.63|5616.13|5616.88|5616.38|5616.63|5616.13|3542
1726505020000|2024-09-16 16:43:40|5616.88|5616.38|5616.88|5616.38|5617.13|5616.63|5616.75|5616.25|1014
1726505030000|2024-09-16 16:43:50|5616.75|5616.25|5616.88|5616.38|5616.88|5616.38|5616.63|5616.13|107
1726505040000|2024-09-16 16:44:00|5617.13|5616.63|5617.38|5616.88|5617.38|5616.88|5616.88|5616.38|88
1726505050000|2024-09-16 16:44:10|5617.63|5617.13|5617.63|5617.13|5617.88|5617.38|5617.38|5616.88|428
1726505060000|2024-09-16 16:44:20|5617.75|5617.25|5617.38|5616.88|5617.88|5617.38|5617.25|5616.75|85
1726505070000|2024-09-16 16:44:30|5617.13|5616.63|5617.38|5616.88|5617.38|5616.88|5617.13|5616.63|1920
1726505080000|2024-09-16 16:44:40|5617.25|5616.75|5616.88|5616.38|5617.25|5616.75|5616.13|5615.63|254
1726505090000|2024-09-16 16:44:50|5617|5616.5|5616.75|5616.25|5617.13|5616.63|5616.75|5616.25|81
1726505100000|2024-09-16 16:45:00|5616.88|5616.38|5616.88|5616.38|5617.38|5616.88|5616.63|5616.13|159
1726505110000|2024-09-16 16:45:10|5617|5616.5|5616.13|5615.63|5617|5616.5|5616.13|5615.63|96
1726505120000|2024-09-16 16:45:20|5616.25|5615.75|5616.63|5616.13|5617.13|5616.63|5616.25|5615.75|106
1726505130000|2024-09-16 16:45:30|5616.5|5616|5616.63|5616.13|5616.88|5616.38|5616.5|5616|1409
1726505140000|2024-09-16 16:45:40|5616.5|5616|5616.63|5616.13|5616.88|5616.38|5616.38|5615.88|64
1726505150000|2024-09-16 16:45:50|5616.38|5615.88|5617|5616.5|5617.13|5616.63|5616.38|5615.88|700
1726505160000|2024-09-16 16:46:00|5616.88|5616.38|5616.63|5616.13|5616.88|5616.38|5616.5|5616|761
1726505170000|2024-09-16 16:46:10|5616.5|5616|5617.63|5617.13|5617.63|5617.13|5616.5|5616|291
1726505180000|2024-09-16 16:46:20|5617.88|5617.38|5617.38|5616.88|5617.88|5617.38|5617.13|5616.63|216
1726505190000|2024-09-16 16:46:30|5617.25|5616.75|5617.38|5616.88|5617.38|5616.88|5617.25|5616.75|224
1726505200000|2024-09-16 16:46:40|5617.25|5616.75|5617.25|5616.75|5617.38|5616.88|5617.13|5616.63|82
1726505210000|2024-09-16 16:46:50|5617.38|5616.88|5618.13|5617.63|5618.13|5617.63|5617.38|5616.88|106
1726505220000|2024-09-16 16:47:00|5617.63|5617.13|5617.13|5616.63|5617.88|5617.38|5617.13|5616.63|939
1726505230000|2024-09-16 16:47:10|5616.88|5616.38|5615.88|5615.38|5616.88|5616.38|5615.63|5615.13|207
1726505240000|2024-09-16 16:47:20|5615.63|5615.13|5615.88|5615.38|5615.88|5615.38|5615.63|5615.13|184
1726505250000|2024-09-16 16:47:30|5615.38|5614.88|5615.13|5614.63|5615.63|5615.13|5615.13|5614.63|602
1726505260000|2024-09-16 16:47:40|5615.25|5614.75|5615.38|5614.88|5615.63|5615.13|5615.25|5614.75|2143
1726505270000|2024-09-16 16:47:50|5615.13|5614.63|5616.13|5615.63|5616.13|5615.63|5615.13|5614.63|106
1726505280000|2024-09-16 16:48:00|5615.88|5615.38|5615.63|5615.13|5615.88|5615.38|5615.63|5615.13|521
1726505290000|2024-09-16 16:48:10|5615.75|5615.25|5615.88|5615.38|5616.13|5615.63|5615.63|5615.13|69
1726505300000|2024-09-16 16:48:20|5616|5615.5|5615.88|5615.38|5616|5615.5|5615.63|5615.13|100
1726505310000|2024-09-16 16:48:30|5615.63|5615.13|5616|5615.5|5616.13|5615.63|5615.63|5615.13|149
1726505320000|2024-09-16 16:48:40|5616.13|5615.63|5616.13|5615.63|5616.13|5615.63|5615.88|5615.38|70
1726505330000|2024-09-16 16:48:50|5615.88|5615.38|5616.13|5615.63|5616.13|5615.63|5615.88|5615.38|81
1726505340000|2024-09-16 16:49:00|5616.25|5615.75|5617.88|5617.38|5617.88|5617.38|5616.25|5615.75|2071
1726505350000|2024-09-16 16:49:10|5618|5617.5|5617.88|5617.38|5618.13|5617.63|5617.88|5617.38|133
1726505360000|2024-09-16 16:49:20|5617.63|5617.13|5617.88|5617.38|5617.88|5617.38|5617.63|5617.13|225
1726505370000|2024-09-16 16:49:30|5617.63|5617.13|5617.38|5616.88|5617.88|5617.38|5617.38|5616.88|90
1726505380000|2024-09-16 16:49:40|5617.63|5617.13|5617.75|5617.25|5617.88|5617.38|5617.63|5617.13|130
1726505390000|2024-09-16 16:49:50|5617.88|5617.38|5618.38|5617.88|5618.38|5617.88|5617.5|5617|275
1726505400000|2024-09-16 16:50:00|5618.13|5617.63|5618|5617.5|5618.63|5618.13|5617.88|5617.38|286
1726505410000|2024-09-16 16:50:10|5617.88|5617.38|5617.63|5617.13|5618.25|5617.75|5617.63|5617.13|138
1726505420000|2024-09-16 16:50:20|5617.88|5617.38|5618.25|5617.75|5618.5|5618|5617.63|5617.13|130
1726505430000|2024-09-16 16:50:30|5618.38|5617.88|5618.13|5617.63|5618.38|5617.88|5618.13|5617.63|486
1726505440000|2024-09-16 16:50:40|5618.25|5617.75|5618.38|5617.88|5618.38|5617.88|5617.88|5617.38|327
1726505450000|2024-09-16 16:50:50|5618.63|5618.13|5618.88|5618.38|5619.13|5618.63|5618.63|5618.13|251
1726505460000|2024-09-16 16:51:00|5618.75|5618.25|5618.88|5618.38|5618.88|5618.38|5618.63|5618.13|165
1726505470000|2024-09-16 16:51:10|5619|5618.5|5619.13|5618.63|5619.13|5618.63|5618.88|5618.38|306
1726505480000|2024-09-16 16:51:20|5619.25|5618.75|5619.38|5618.88|5619.38|5618.88|5619.25|5618.75|278
1726505490000|2024-09-16 16:51:30|5619.5|5619|5619.13|5618.63|5619.5|5619|5619.13|5618.63|128
1726505500000|2024-09-16 16:51:40|5619.38|5618.88|5619.38|5618.88|5619.5|5619|5619.13|5618.63|88
1726505510000|2024-09-16 16:51:50|5619.5|5619|5619.63|5619.13|5619.63|5619.13|5619.38|5618.88|204
1726505520000|2024-09-16 16:52:00|5619.75|5619.25|5619.63|5619.13|5619.75|5619.25|5619.63|5619.13|262
1726505530000|2024-09-16 16:52:10|5619.38|5618.88|5619.63|5619.13|5619.75|5619.25|5619.38|5618.88|128
1726505540000|2024-09-16 16:52:20|5619.75|5619.25|5620.13|5619.63|5620.13|5619.63|5619.75|5619.25|382
1726505550000|2024-09-16 16:52:30|5619.88|5619.38|5619.88|5619.38|5619.88|5619.38|5619.88|5619.38|317
1726505560000|2024-09-16 16:52:40|5620|5619.5|5619.88|5619.38|5620|5619.5|5619.88|5619.38|347
1726505570000|2024-09-16 16:52:50|5619.63|5619.13|5619.88|5619.38|5619.88|5619.38|5619.63|5619.13|3802
1726505580000|2024-09-16 16:53:00|5619.63|5619.13|5619.63|5619.13|5619.63|5619.13|5619.38|5618.88|248
1726505590000|2024-09-16 16:53:10|5619.5|5619|5620.13|5619.63|5620.13|5619.63|5619.5|5619|148
1726505600000|2024-09-16 16:53:20|5619.88|5619.38|5619.63|5619.13|5619.88|5619.38|5619.5|5619|3000
1726505610000|2024-09-16 16:53:30|5619.38|5618.88|5619.13|5618.63|5619.38|5618.88|5619.13|5618.63|811
1726505620000|2024-09-16 16:53:40|5619.38|5618.88|5618.38|5617.88|5619.38|5618.88|5618.38|5617.88|536
1726505630000|2024-09-16 16:53:50|5618.25|5617.75|5618.38|5617.88|5618.63|5618.13|5618.25|5617.75|191
1726505640000|2024-09-16 16:54:00|5618.63|5618.13|5618.63|5618.13|5618.63|5618.13|5618.38|5617.88|149
1726505650000|2024-09-16 16:54:10|5618.75|5618.25|5619.13|5618.63|5619.38|5618.88|5618.75|5618.25|194
1726505660000|2024-09-16 16:54:20|5619.25|5618.75|5619.38|5618.88|5619.63|5619.13|5619.25|5618.75|137
1726505670000|2024-09-16 16:54:30|5619.13|5618.63|5619.63|5619.13|5619.63|5619.13|5619.13|5618.63|617
1726505680000|2024-09-16 16:54:40|5619.38|5618.88|5619.13|5618.63|5619.63|5619.13|5619.13|5618.63|160
1726505690000|2024-09-16 16:54:50|5619.38|5618.88|5619.38|5618.88|5619.63|5619.13|5619.13|5618.63|80
1726505700000|2024-09-16 16:55:00|5619.13|5618.63|5619.13|5618.63|5619.38|5618.88|5619.13|5618.63|419
1726505710000|2024-09-16 16:55:10|5618.88|5618.38|5619.13|5618.63|5619.38|5618.88|5618.63|5618.13|209
1726505720000|2024-09-16 16:55:20|5619.63|5619.13|5619.38|5618.88|5619.63|5619.13|5619.25|5618.75|173
1726505730000|2024-09-16 16:55:30|5619.63|5619.13|5620.13|5619.63|5620.13|5619.63|5619.63|5619.13|371
1726505740000|2024-09-16 16:55:40|||||||||265
1726505750000|2024-09-16 16:55:50|5620.63|5620.13|5621.13|5620.63|5621.13|5620.63|5620.38|5619.88|504
1726505760000|2024-09-16 16:56:00|5620.88|5620.38|5620.63|5620.13|5620.88|5620.38|5620.63|5620.13|213
1726505770000|2024-09-16 16:56:10|5620.38|5619.88|5620.38|5619.88|5620.63|5620.13|5620.38|5619.88|157
1726505780000|2024-09-16 16:56:20|||||||||235
1726505790000|2024-09-16 16:56:30|5620.63|5620.13|5620.63|5620.13|5620.88|5620.38|5620.63|5620.13|113
1726505800000|2024-09-16 16:56:40|5620.38|5619.88|5620.88|5620.38|5620.88|5620.38|5620.38|5619.88|345
1726505810000|2024-09-16 16:56:50|||||||||100
1726505820000|2024-09-16 16:57:00|5620.63|5620.13|5620.25|5619.75|5620.63|5620.13|5620.25|5619.75|282
1726505830000|2024-09-16 16:57:10|5620.38|5619.88|5620.13|5619.63|5620.38|5619.88|5619.88|5619.38|177
1726505840000|2024-09-16 16:57:20|5620.25|5619.75|5619.63|5619.13|5620.38|5619.88|5619.38|5618.88|209
1726505850000|2024-09-16 16:57:30|5619.38|5618.88|5619.13|5618.63|5619.63|5619.13|5618.88|5618.38|253
1726505860000|2024-09-16 16:57:40|5618.88|5618.38|5619.13|5618.63|5619.38|5618.88|5618.63|5618.13|332
1726505870000|2024-09-16 16:57:50|5619.38|5618.88|5619.88|5619.38|5619.88|5619.38|5619.38|5618.88|147
1726505880000|2024-09-16 16:58:00|5620.13|5619.63|5620.63|5620.13|5620.63|5620.13|5619.88|5619.38|292
1726505890000|2024-09-16 16:58:10|5620.38|5619.88|5620.88|5620.38|5620.88|5620.38|5620.38|5619.88|199
1726505900000|2024-09-16 16:58:20|5620.75|5620.25|5621.13|5620.63|5621.13|5620.63|5620.63|5620.13|292
1726505910000|2024-09-16 16:58:30|5621|5620.5|5620.88|5620.38|5621.13|5620.63|5620.88|5620.38|172
1726505920000|2024-09-16 16:58:40|5621.13|5620.63|5620.88|5620.38|5621.13|5620.63|5620.63|5620.13|249
1726505930000|2024-09-16 16:58:50|5620.75|5620.25|5620.88|5620.38|5620.88|5620.38|5620.63|5620.13|297
1726505940000|2024-09-16 16:59:00|5620.75|5620.25|5620.88|5620.38|5620.88|5620.38|5620.63|5620.13|270
1726505950000|2024-09-16 16:59:10|5620.63|5620.13|5620.88|5620.38|5620.88|5620.38|5620.63|5620.13|214
1726505960000|2024-09-16 16:59:20|5620.63|5620.13|5620.88|5620.38|5620.88|5620.38|5620.5|5620|117
1726505970000|2024-09-16 16:59:30|5620.63|5620.13|5620.63|5620.13|5620.63|5620.13|5620.63|5620.13|265
1726505980000|2024-09-16 16:59:40|5620.5|5620|5619.63|5619.13|5620.5|5620|5619.63|5619.13|381
1726505990000|2024-09-16 16:59:50|5619.88|5619.38|5620.88|5620.38|5620.88|5620.38|5619.88|5619.38|213
1726506000000|2024-09-16 17:00:00|5620.63|5620.13|5620.38|5619.88|5620.63|5620.13|5620.38|5619.88|288
1726506010000|2024-09-16 17:00:10|5620.5|5620|5620.38|5619.88|5620.5|5620|5620.13|5619.63|304
1726506020000|2024-09-16 17:00:20|5620.5|5620|5620.63|5620.13|5620.88|5620.38|5620.38|5619.88|399
1726506030000|2024-09-16 17:00:30|5620.75|5620.25|5620.63|5620.13|5620.88|5620.38|5620.38|5619.88|389
1726506040000|2024-09-16 17:00:40|5620.5|5620|5620.38|5619.88|5620.88|5620.38|5620.13|5619.63|384
1726506050000|2024-09-16 17:00:50|5620.13|5619.63|5620.38|5619.88|5620.38|5619.88|5620.13|5619.63|107
1726506060000|2024-09-16 17:01:00|5620.13|5619.63|5620.25|5619.75|5620.38|5619.88|5620.13|5619.63|260
1726506070000|2024-09-16 17:01:10|5620.38|5619.88|5620.38|5619.88|5620.63|5620.13|5620.25|5619.75|350
1726506080000|2024-09-16 17:01:20|5620.13|5619.63|5620.63|5620.13|5620.63|5620.13|5619.88|5619.38|492
1726506090000|2024-09-16 17:01:30|5620.38|5619.88|5620.63|5620.13|5620.88|5620.38|5620.38|5619.88|1104
1726506100000|2024-09-16 17:01:40|5620.38|5619.88|5620.63|5620.13|5620.63|5620.13|5620.38|5619.88|315
1726506110000|2024-09-16 17:01:50|5620.38|5619.88|5620.63|5620.13|5620.63|5620.13|5620.38|5619.88|237
1726506120000|2024-09-16 17:02:00|5620.38|5619.88|5620.5|5620|5620.63|5620.13|5620.38|5619.88|216
1726506130000|2024-09-16 17:02:10|5620.38|5619.88|5620.38|5619.88|5620.38|5619.88|5620.13|5619.63|209
1726506140000|2024-09-16 17:02:20|5620.25|5619.75|5620.13|5619.63|5620.38|5619.88|5620.13|5619.63|172
1726506150000|2024-09-16 17:02:30|5620|5619.5|5620.38|5619.88|5620.63|5620.13|5620|5619.5|169
1726506160000|2024-09-16 17:02:40|5620.63|5620.13|5620.63|5620.13|5620.63|5620.13|5620.38|5619.88|433
1726506170000|2024-09-16 17:02:50|5620.5|5620|5620.38|5619.88|5620.5|5620|5620.38|5619.88|213
1726506180000|2024-09-16 17:03:00|5620.25|5619.75|5620.63|5620.13|5620.63|5620.13|5620.13|5619.63|3826
1726506190000|2024-09-16 17:03:10|5620.88|5620.38|5620.38|5619.88|5620.88|5620.38|5620.38|5619.88|1433
1726506200000|2024-09-16 17:03:20|5620.25|5619.75|5619.88|5619.38|5620.38|5619.88|5619.88|5619.38|884
1726506210000|2024-09-16 17:03:30|5619.63|5619.13|5620.13|5619.63|5620.13|5619.63|5619.63|5619.13|481
1726506220000|2024-09-16 17:03:40|5620.25|5619.75|5620.63|5620.13|5620.63|5620.13|5620.13|5619.63|994
1726506230000|2024-09-16 17:03:50|5620.88|5620.38|5620.38|5619.88|5620.88|5620.38|5620.38|5619.88|253
1726506240000|2024-09-16 17:04:00|5620.63|5620.13|5620.13|5619.63|5620.63|5620.13|5620.13|5619.63|194
1726506250000|2024-09-16 17:04:10|5620.38|5619.88|5620.38|5619.88|5620.63|5620.13|5620.38|5619.88|46
1726506260000|2024-09-16 17:04:20|5620.13|5619.63|5619.88|5619.38|5620.38|5619.88|5619.88|5619.38|97
1726506270000|2024-09-16 17:04:30|5619.63|5619.13|5619.63|5619.13|5619.63|5619.13|5619.38|5618.88|167
1726506280000|2024-09-16 17:04:40|5619.75|5619.25|5619.63|5619.13|5619.75|5619.25|5619.63|5619.13|119
1726506290000|2024-09-16 17:04:50|5619.5|5619|5619.63|5619.13|5619.88|5619.38|5619.5|5619|388
1726506300000|2024-09-16 17:05:00|5619.88|5619.38|5620.13|5619.63|5620.25|5619.75|5619.63|5619.13|265
1726506310000|2024-09-16 17:05:10|5620.38|5619.88|5620.63|5620.13|5620.88|5620.38|5620.38|5619.88|180
1726506320000|2024-09-16 17:05:20|5620.88|5620.38|5620.88|5620.38|5620.88|5620.38|5620.88|5620.38|154
1726506330000|2024-09-16 17:05:30|5620.63|5620.13|5620.63|5620.13|5620.63|5620.13|5620.38|5619.88|151
1726506340000|2024-09-16 17:05:40|5620.88|5620.38|5620.63|5620.13|5620.88|5620.38|5620.63|5620.13|262
1726506350000|2024-09-16 17:05:50|5620.38|5619.88|5620.63|5620.13|5620.63|5620.13|5620.38|5619.88|208
1726506360000|2024-09-16 17:06:00|5620.5|5620|5620.38|5619.88|5621.13|5620.63|5620.38|5619.88|206
1726506370000|2024-09-16 17:06:10|5620.25|5619.75|5620|5619.5|5620.38|5619.88|5619.88|5619.38|219
1726506380000|2024-09-16 17:06:20|5619.88|5619.38|5619.63|5619.13|5620|5619.5|5619.38|5618.88|474
1726506390000|2024-09-16 17:06:30|5619.5|5619|5620.13|5619.63|5620.13|5619.63|5619.5|5619|165
1726506400000|2024-09-16 17:06:40|5619.88|5619.38|5620.38|5619.88|5620.38|5619.88|5619.88|5619.38|279
1726506410000|2024-09-16 17:06:50|5620.13|5619.63|5620.13|5619.63|5620.38|5619.88|5620.13|5619.63|200
1726506420000|2024-09-16 17:07:00|5619.88|5619.38|5620.13|5619.63|5620.13|5619.63|5619.88|5619.38|323
1726506430000|2024-09-16 17:07:10|5619.88|5619.38|5620.13|5619.63|5620.13|5619.63|5619.63|5619.13|8739
1726506440000|2024-09-16 17:07:20|5619.88|5619.38|5619.88|5619.38|5620.13|5619.63|5619.88|5619.38|1548
1726506450000|2024-09-16 17:07:30|5620|5619.5|5620.13|5619.63|5620.13|5619.63|5619.88|5619.38|94
1726506460000|2024-09-16 17:07:40|5620|5619.5|5620|5619.5|5620.13|5619.63|5619.88|5619.38|157
1726506470000|2024-09-16 17:07:50|5619.88|5619.38|5620.13|5619.63|5620.38|5619.88|5619.88|5619.38|1211
1726506480000|2024-09-16 17:08:00|5620.38|5619.88|5619.88|5619.38|5620.38|5619.88|5619.88|5619.38|137
1726506490000|2024-09-16 17:08:10|5620|5619.5|5619.88|5619.38|5620|5619.5|5619.5|5619|717
1726506500000|2024-09-16 17:08:20|5619.75|5619.25|5620.13|5619.63|5620.13|5619.63|5619.63|5619.13|426
1726506510000|2024-09-16 17:08:30|5619.88|5619.38|5619.88|5619.38|5620.13|5619.63|5619.88|5619.38|227
1726506520000|2024-09-16 17:08:40|5619.75|5619.25|5619.88|5619.38|5619.88|5619.38|5619.63|5619.13|128
1726506530000|2024-09-16 17:08:50|5619.63|5619.13|5619.88|5619.38|5619.88|5619.38|5619.63|5619.13|112
1726506540000|2024-09-16 17:09:00|5620.13|5619.63|5619.88|5619.38|5620.13|5619.63|5619.88|5619.38|995
1726506550000|2024-09-16 17:09:10|5619.63|5619.13|5619.88|5619.38|5620.13|5619.63|5619.63|5619.13|122
1726506560000|2024-09-16 17:09:20|5620|5619.5|5620.38|5619.88|5620.38|5619.88|5619.88|5619.38|85
1726506570000|2024-09-16 17:09:30|5620.5|5620|5621|5620.5|5621|5620.5|5620.38|5619.88|321
1726506580000|2024-09-16 17:09:40|5621.13|5620.63|5620.88|5620.38|5621.13|5620.63|5620.63|5620.13|106
1726506590000|2024-09-16 17:09:50|5620.75|5620.25|5620.88|5620.38|5620.88|5620.38|5620.63|5620.13|184
1726506600000|2024-09-16 17:10:00|5621|5620.5|5620.63|5620.13|5621.13|5620.63|5620.63|5620.13|180
1726506610000|2024-09-16 17:10:10|5620.38|5619.88|5620.88|5620.38|5620.88|5620.38|5620.38|5619.88|80
1726506620000|2024-09-16 17:10:20|5620.75|5620.25|5620.88|5620.38|5620.88|5620.38|5620.63|5620.13|236
1726506630000|2024-09-16 17:10:30|5620.63|5620.13|5620.38|5619.88|5620.88|5620.38|5620.38|5619.88|140
1726506640000|2024-09-16 17:10:40|5620.63|5620.13|5620.63|5620.13|5620.75|5620.25|5620.38|5619.88|79
1726506650000|2024-09-16 17:10:50|||||||||172
1726506660000|2024-09-16 17:11:00|5620.88|5620.38|5620.38|5619.88|5620.88|5620.38|5620.38|5619.88|225
1726506670000|2024-09-16 17:11:10|5620.5|5620|5620.38|5619.88|5620.63|5620.13|5620.13|5619.63|1026
1726506680000|2024-09-16 17:11:20|5620.63|5620.13|5620.75|5620.25|5620.88|5620.38|5620.5|5620|122
1726506690000|2024-09-16 17:11:30|5620.63|5620.13|5620.38|5619.88|5620.63|5620.13|5620.13|5619.63|71
1726506700000|2024-09-16 17:11:40|5620.63|5620.13|5620.63|5620.13|5620.63|5620.13|5620.38|5619.88|58
1726506710000|2024-09-16 17:11:50|5620.5|5620|5620.38|5619.88|5620.63|5620.13|5620.38|5619.88|92
1726506720000|2024-09-16 17:12:00|5620.5|5620|5621.13|5620.63|5621.13|5620.63|5620.5|5620|549
1726506730000|2024-09-16 17:12:10|5621|5620.5|5621.38|5620.88|5621.38|5620.88|5621|5620.5|193
1726506740000|2024-09-16 17:12:20|||||||||146
1726506750000|2024-09-16 17:12:30|5621.25|5620.75|5621.63|5621.13|5621.63|5621.13|5621.13|5620.63|156
1726506760000|2024-09-16 17:12:40|5621.38|5620.88|5621.63|5621.13|5621.63|5621.13|5621.38|5620.88|181
1726506770000|2024-09-16 17:12:50|||||||||73
1726506780000|2024-09-16 17:13:00|5621.88|5621.38|5621.63|5621.13|5621.88|5621.38|5621.63|5621.13|234
1726506790000|2024-09-16 17:13:10|5621.38|5620.88|5621.63|5621.13|5621.63|5621.13|5621.38|5620.88|182
1726506800000|2024-09-16 17:13:20|5621.38|5620.88|5621.38|5620.88|5621.38|5620.88|5621.13|5620.63|246
1726506810000|2024-09-16 17:13:30|5621.13|5620.63|5620.88|5620.38|5621.13|5620.63|5620.88|5620.38|156
1726506820000|2024-09-16 17:13:40|5620.38|5619.88|5620.13|5619.63|5620.38|5619.88|5620.13|5619.63|209
1726506830000|2024-09-16 17:13:50|5620.63|5620.13|5620.63|5620.13|5620.63|5620.13|5620.13|5619.63|360
1726506840000|2024-09-16 17:14:00|5620.5|5620|5620.38|5619.88|5620.5|5620|5620.13|5619.63|265
1726506850000|2024-09-16 17:14:10|5620.63|5620.13|5620.63|5620.13|5620.88|5620.38|5620.5|5620|826
1726506860000|2024-09-16 17:14:20|5620.88|5620.38|5621.13|5620.63|5621.13|5620.63|5620.88|5620.38|557
1726506870000|2024-09-16 17:14:30|5620.88|5620.38|5620.5|5620|5620.88|5620.38|5620.38|5619.88|401
1726506880000|2024-09-16 17:14:40|5620.63|5620.13|5620.38|5619.88|5620.75|5620.25|5620.38|5619.88|73
1726506890000|2024-09-16 17:14:50|5620.5|5620|5620.63|5620.13|5620.63|5620.13|5620.38|5619.88|236
1726506900000|2024-09-16 17:15:00|5620.38|5619.88|5621.13|5620.63|5621.13|5620.63|5620.38|5619.88|1751
1726506910000|2024-09-16 17:15:10|||||||||248
1726506920000|2024-09-16 17:15:20|||||||||133
1726506930000|2024-09-16 17:15:30|5620.88|5620.38|5620.63|5620.13|5620.88|5620.38|5620.63|5620.13|527
1726506940000|2024-09-16 17:15:40|5620.88|5620.38|5621.13|5620.63|5621.38|5620.88|5620.63|5620.13|116
1726506950000|2024-09-16 17:15:50|5620.88|5620.38|5620.88|5620.38|5621|5620.5|5620.88|5620.38|86
1726506960000|2024-09-16 17:16:00|5621.13|5620.63|5621.38|5620.88|5621.38|5620.88|5620.88|5620.38|157
1726506970000|2024-09-16 17:16:10|5621.13|5620.63|5621.63|5621.13|5621.63|5621.13|5621.13|5620.63|141
1726506980000|2024-09-16 17:16:20|5621.5|5621|5621.63|5621.13|5621.88|5621.38|5621.38|5620.88|198
1726506990000|2024-09-16 17:16:30|5621.38|5620.88|5621.38|5620.88|5621.38|5620.88|5620.88|5620.38|127
1726507000000|2024-09-16 17:16:40|5621.63|5621.13|5621.38|5620.88|5621.88|5621.38|5621.38|5620.88|212
1726507010000|2024-09-16 17:16:50|5621.13|5620.63|5621.38|5620.88|5621.38|5620.88|5620.88|5620.38|223
1726507020000|2024-09-16 17:17:00|5621.63|5621.13|5622.13|5621.63|5622.13|5621.63|5621.63|5621.13|139
1726507030000|2024-09-16 17:17:10|5621.88|5621.38|5621.88|5621.38|5622.13|5621.63|5621.88|5621.38|208
1726507040000|2024-09-16 17:17:20|5622.13|5621.63|5622.13|5621.63|5622.13|5621.63|5622|5621.5|75
1726507050000|2024-09-16 17:17:30|5622|5621.5|5622.13|5621.63|5622.13|5621.63|5621.88|5621.38|115
1726507060000|2024-09-16 17:17:40|5621.88|5621.38|5621.88|5621.38|5621.88|5621.38|5621.63|5621.13|164
1726507070000|2024-09-16 17:17:50|5621.75|5621.25|5621.88|5621.38|5622.13|5621.63|5621.75|5621.25|115
1726507080000|2024-09-16 17:18:00|5622.13|5621.63|5621.38|5620.88|5622.13|5621.63|5621.13|5620.63|142
1726507090000|2024-09-16 17:18:10|5621.25|5620.75|5621.38|5620.88|5621.38|5620.88|5621.13|5620.63|111
1726507100000|2024-09-16 17:18:20|5621.25|5620.75|5620.88|5620.38|5621.25|5620.75|5620.88|5620.38|307
1726507110000|2024-09-16 17:18:30|5620.63|5620.13|5619.88|5619.38|5620.88|5620.38|5619.63|5619.13|296
1726507120000|2024-09-16 17:18:40|5619.63|5619.13|5619.63|5619.13|5620.13|5619.63|5619.63|5619.13|149
1726507130000|2024-09-16 17:18:50|5619.88|5619.38|5619.88|5619.38|5620.13|5619.63|5619.63|5619.13|213
1726507140000|2024-09-16 17:19:00|5620|5619.5|5620.13|5619.63|5620.13|5619.63|5619.88|5619.38|138
1726507150000|2024-09-16 17:19:10|5620.38|5619.88|5620.63|5620.13|5620.63|5620.13|5620.13|5619.63|256
1726507160000|2024-09-16 17:19:20|5620.88|5620.38|5620.63|5620.13|5621.13|5620.63|5620.63|5620.13|569
1726507170000|2024-09-16 17:19:30|5620.75|5620.25|5620.88|5620.38|5620.88|5620.38|5620.38|5619.88|179
1726507180000|2024-09-16 17:19:40|5621|5620.5|5621.13|5620.63|5621.13|5620.63|5620.88|5620.38|172
1726507190000|2024-09-16 17:19:50|5620.88|5620.38|5620.88|5620.38|5621.13|5620.63|5620.75|5620.25|557
1726507200000|2024-09-16 17:20:00|5620.63|5620.13|5621.13|5620.63|5621.13|5620.63|5620.63|5620.13|118
1726507210000|2024-09-16 17:20:10|5621.25|5620.75|5620.88|5620.38|5621.38|5620.88|5620.88|5620.38|203
1726507220000|2024-09-16 17:20:20|5621.13|5620.63|5620.88|5620.38|5621.38|5620.88|5620.88|5620.38|129
1726507230000|2024-09-16 17:20:30|5621.13|5620.63|5620.38|5619.88|5621.13|5620.63|5620.38|5619.88|798
1726507240000|2024-09-16 17:20:40|5620.25|5619.75|5620.38|5619.88|5620.63|5620.13|5620.13|5619.63|199
1726507250000|2024-09-16 17:20:50|5620.63|5620.13|5620.13|5619.63|5620.63|5620.13|5620.13|5619.63|131
1726507260000|2024-09-16 17:21:00|5620.38|5619.88|5620.63|5620.13|5620.88|5620.38|5620.25|5619.75|124
1726507270000|2024-09-16 17:21:10|5620.5|5620|5620.38|5619.88|5620.63|5620.13|5620.38|5619.88|622
1726507280000|2024-09-16 17:21:20|5620.63|5620.13|5620.13|5619.63|5620.63|5620.13|5620.13|5619.63|180
1726507290000|2024-09-16 17:21:30|5619|5618.5|5618.88|5618.38|5619.13|5618.63|5618.63|5618.13|404
1726507300000|2024-09-16 17:21:40|5619.13|5618.63|5619.38|5618.88|5619.63|5619.13|5618.75|5618.25|224
1726507310000|2024-09-16 17:21:50|5619.5|5619|5619.88|5619.38|5619.88|5619.38|5619.38|5618.88|478
1726507320000|2024-09-16 17:22:00|5619.63|5619.13|5620.38|5619.88|5620.38|5619.88|5619.63|5619.13|223
1726507330000|2024-09-16 17:22:10|5620.63|5620.13|5620.25|5619.75|5620.63|5620.13|5620.13|5619.63|450
1726507340000|2024-09-16 17:22:20|5620.13|5619.63|5620.38|5619.88|5620.5|5620|5620.13|5619.63|227
1726507350000|2024-09-16 17:22:30|5620.88|5620.38|5620.63|5620.13|5620.88|5620.38|5620.63|5620.13|212
1726507360000|2024-09-16 17:22:40|5620.75|5620.25|5620.13|5619.63|5620.75|5620.25|5620.13|5619.63|196
1726507370000|2024-09-16 17:22:50|5620.25|5619.75|5619.88|5619.38|5620.38|5619.88|5619.88|5619.38|162
1726507380000|2024-09-16 17:23:00|5620.13|5619.63|5620.63|5620.13|5620.88|5620.38|5620.13|5619.63|165
1726507390000|2024-09-16 17:23:10|5620.75|5620.25|5620.63|5620.13|5620.75|5620.25|5620.63|5620.13|202
1726507400000|2024-09-16 17:23:20|5620.5|5620|5620.63|5620.13|5620.63|5620.13|5620.38|5619.88|581
1726507410000|2024-09-16 17:23:30|5620.75|5620.25|5621.13|5620.63|5621.38|5620.88|5620.75|5620.25|276
1726507420000|2024-09-16 17:23:40|5621|5620.5|5620.88|5620.38|5621|5620.5|5620.88|5620.38|118
1726507430000|2024-09-16 17:23:50|5621|5620.5|5621.13|5620.63|5621.13|5620.63|5620.88|5620.38|80
1726507440000|2024-09-16 17:24:00|5621.38|5620.88|5620.88|5620.38|5621.38|5620.88|5620.63|5620.13|474
1726507450000|2024-09-16 17:24:10|5620.63|5620.13|5620.63|5620.13|5620.88|5620.38|5620.38|5619.88|399
1726507460000|2024-09-16 17:24:20|5620.38|5619.88|5620.63|5620.13|5620.63|5620.13|5620.38|5619.88|176
1726507470000|2024-09-16 17:24:30|5620.5|5620|5620.38|5619.88|5620.63|5620.13|5620.38|5619.88|132
1726507480000|2024-09-16 17:24:40|5620.63|5620.13|5621.13|5620.63|5621.38|5620.88|5620.63|5620.13|196
1726507490000|2024-09-16 17:24:50|5621.38|5620.88|5621.63|5621.13|5621.88|5621.38|5621.38|5620.88|148
1726507500000|2024-09-16 17:25:00|5621.88|5621.38|5621.63|5621.13|5621.88|5621.38|5621.63|5621.13|179
1726507510000|2024-09-16 17:25:10|5621.75|5621.25|5621.63|5621.13|5621.75|5621.25|5621.38|5620.88|266
1726507520000|2024-09-16 17:25:20|5621.88|5621.38|5621.63|5621.13|5621.88|5621.38|5621.63|5621.13|293
1726507530000|2024-09-16 17:25:30|5621.75|5621.25|5621.88|5621.38|5622.13|5621.63|5621.75|5621.25|164
1726507540000|2024-09-16 17:25:40|5622.13|5621.63|5621.88|5621.38|5622.13|5621.63|5621.63|5621.13|203
1726507550000|2024-09-16 17:25:50|5622|5621.5|5622.88|5622.38|5622.88|5622.38|5621.88|5621.38|748
1726507560000|2024-09-16 17:26:00|5622.75|5622.25|5624|5623.5|5624.13|5623.63|5622.63|5622.13|770
1726507570000|2024-09-16 17:26:10|5623.88|5623.38|5623.38|5622.88|5623.88|5623.38|5623.13|5622.63|431
1726507580000|2024-09-16 17:26:20|5623.13|5622.63|5623.38|5622.88|5623.63|5623.13|5623.13|5622.63|516
1726507590000|2024-09-16 17:26:30|5623.63|5623.13|5623.38|5622.88|5623.63|5623.13|5623.38|5622.88|284
1726507600000|2024-09-16 17:26:40|5623.13|5622.63|5622.63|5622.13|5623.38|5622.88|5622.38|5621.88|331
1726507610000|2024-09-16 17:26:50|5622.75|5622.25|5622.63|5622.13|5622.88|5622.38|5622.63|5622.13|102
1726507620000|2024-09-16 17:27:00|5622.75|5622.25|5622.13|5621.63|5622.88|5622.38|5622.13|5621.63|996
1726507630000|2024-09-16 17:27:10|5622.38|5621.88|5621.88|5621.38|5622.38|5621.88|5621.88|5621.38|329
1726507640000|2024-09-16 17:27:20|5622.13|5621.63|5621.38|5620.88|5622.13|5621.63|5621.38|5620.88|1206
1726507650000|2024-09-16 17:27:30|5621.63|5621.13|5621.38|5620.88|5621.63|5621.13|5621.13|5620.63|236
1726507660000|2024-09-16 17:27:40|5621.25|5620.75|5621.63|5621.13|5621.63|5621.13|5621.13|5620.63|85
1726507670000|2024-09-16 17:27:50|5621.38|5620.88|5621.88|5621.38|5621.88|5621.38|5621.38|5620.88|98
1726507680000|2024-09-16 17:28:00|5621.63|5621.13|5621.63|5621.13|5621.88|5621.38|5621.38|5620.88|142
1726507690000|2024-09-16 17:28:10|5621.38|5620.88|5620.63|5620.13|5621.63|5621.13|5620.63|5620.13|172
1726507700000|2024-09-16 17:28:20|5620.38|5619.88|5619.13|5618.63|5620.38|5619.88|5618.88|5618.38|365
1726507710000|2024-09-16 17:28:30|5619|5618.5|5619.88|5619.38|5619.88|5619.38|5618.88|5618.38|239
1726507720000|2024-09-16 17:28:40|5619.63|5619.13|5617.75|5617.25|5619.63|5619.13|5617.63|5617.13|662
1726507730000|2024-09-16 17:28:50|5617.5|5617|5619.38|5618.88|5619.38|5618.88|5617.38|5616.88|1113
1726507740000|2024-09-16 17:29:00|5619.25|5618.75|5619.13|5618.63|5619.88|5619.38|5619.13|5618.63|506
1726507750000|2024-09-16 17:29:10|5619.25|5618.75|5620|5619.5|5620|5619.5|5619.13|5618.63|378
1726507760000|2024-09-16 17:29:20|5620.13|5619.63|5621.13|5620.63|5621.13|5620.63|5620.13|5619.63|153
1726507770000|2024-09-16 17:29:30|5620.88|5620.38|5621.38|5620.88|5621.63|5621.13|5620.88|5620.38|996
1726507780000|2024-09-16 17:29:40|5621.63|5621.13|5621.88|5621.38|5621.88|5621.38|5621.63|5621.13|174
1726507790000|2024-09-16 17:29:50|5622|5621.5|5622.63|5622.13|5622.63|5622.13|5622|5621.5|201
1726507800000|2024-09-16 17:30:00|5622.88|5622.38|5622.88|5622.38|5623.25|5622.75|5622.63|5622.13|450
1726507810000|2024-09-16 17:30:10|5622.75|5622.25|5622.38|5621.88|5623.13|5622.63|5622.38|5621.88|132
1726507820000|2024-09-16 17:30:20|5622.63|5622.13|5622.63|5622.13|5622.75|5622.25|5622.38|5621.88|174
1726507830000|2024-09-16 17:30:30|5622.38|5621.88|5622.63|5622.13|5622.63|5622.13|5622.13|5621.63|226
1726507840000|2024-09-16 17:30:40|5622.5|5622|5622.13|5621.63|5622.5|5622|5621.88|5621.38|85
1726507850000|2024-09-16 17:30:50|5621.88|5621.38|5622.13|5621.63|5622.13|5621.63|5621.88|5621.38|107
1726507860000|2024-09-16 17:31:00|5621.88|5621.38|5622.13|5621.63|5622.38|5621.88|5621.88|5621.38|184
1726507870000|2024-09-16 17:31:10|5622.25|5621.75|5622.13|5621.63|5622.38|5621.88|5622.13|5621.63|147
1726507880000|2024-09-16 17:31:20|5622.38|5621.88|5622.13|5621.63|5622.38|5621.88|5622.13|5621.63|619
1726507890000|2024-09-16 17:31:30|5621.88|5621.38|5622.63|5622.13|5622.63|5622.13|5621.88|5621.38|531
1726507900000|2024-09-16 17:31:40|5622.38|5621.88|5621.88|5621.38|5622.5|5622|5621.88|5621.38|264
1726507910000|2024-09-16 17:31:50|5621.63|5621.13|5621.63|5621.13|5621.88|5621.38|5621.63|5621.13|156
1726507920000|2024-09-16 17:32:00|5621.88|5621.38|5622.63|5622.13|5622.63|5622.13|5621.63|5621.13|548
1726507930000|2024-09-16 17:32:10|5622.38|5621.88|5622.63|5622.13|5622.88|5622.38|5622.38|5621.88|177
1726507940000|2024-09-16 17:32:20|5622.38|5621.88|5622.13|5621.63|5622.5|5622|5622.13|5621.63|359
1726507950000|2024-09-16 17:32:30|5622.25|5621.75|5622.5|5622|5622.63|5622.13|5622.25|5621.75|220
1726507960000|2024-09-16 17:32:40|5622.38|5621.88|5622.63|5622.13|5622.88|5622.38|5622.38|5621.88|696
1726507970000|2024-09-16 17:32:50|5622.75|5622.25|5622.63|5622.13|5622.88|5622.38|5622.38|5621.88|115
1726507980000|2024-09-16 17:33:00|5622.5|5622|5622.63|5622.13|5622.63|5622.13|5622.38|5621.88|170
1726507990000|2024-09-16 17:33:10|5622.5|5622|5622.88|5622.38|5622.88|5622.38|5622.5|5622|120
1726508000000|2024-09-16 17:33:20|5622.63|5622.13|5623|5622.5|5623.13|5622.63|5622.63|5622.13|232
1726508010000|2024-09-16 17:33:30|5623.13|5622.63|5622.88|5622.38|5623.13|5622.63|5622.63|5622.13|1040
1726508020000|2024-09-16 17:33:40|5622.63|5622.13|5622.5|5622|5622.88|5622.38|5622.38|5621.88|283
1726508030000|2024-09-16 17:33:50|5622.38|5621.88|5622.75|5622.25|5622.75|5622.25|5622.38|5621.88|114
1726508040000|2024-09-16 17:34:00|5622.63|5622.13|5622.63|5622.13|5622.88|5622.38|5622.5|5622|98
1726508050000|2024-09-16 17:34:10|5622.5|5622|5622.13|5621.63|5622.63|5622.13|5622.13|5621.63|93
1726508060000|2024-09-16 17:34:20|5622.38|5621.88|5621.88|5621.38|5622.38|5621.88|5621.5|5621|141
1726508070000|2024-09-16 17:34:30|5622.13|5621.63|5622.38|5621.88|5622.38|5621.88|5622.13|5621.63|122
1726508080000|2024-09-16 17:34:40|5622.25|5621.75|5622.13|5621.63|5622.38|5621.88|5621.88|5621.38|156
1726508090000|2024-09-16 17:34:50|5622|5621.5|5622.63|5622.13|5622.88|5622.38|5621.88|5621.38|110
1726508100000|2024-09-16 17:35:00|5622.5|5622|5623.13|5622.63|5623.38|5622.88|5622.38|5621.88|166
1726508110000|2024-09-16 17:35:10|5622.88|5622.38|5623.13|5622.63|5623.13|5622.63|5622.88|5622.38|1182
1726508120000|2024-09-16 17:35:20|5623.38|5622.88|5623.13|5622.63|5623.38|5622.88|5623|5622.5|360
1726508130000|2024-09-16 17:35:30|5623|5622.5|5623.13|5622.63|5623.38|5622.88|5623|5622.5|51
1726508140000|2024-09-16 17:35:40|5623|5622.5|5623.13|5622.63|5623.13|5622.63|5622.88|5622.38|146
1726508150000|2024-09-16 17:35:50|5623.38|5622.88|5623.13|5622.63|5623.38|5622.88|5623|5622.5|55
1726508160000|2024-09-16 17:36:00|5623|5622.5|5623.38|5622.88|5623.38|5622.88|5623|5622.5|253
1726508170000|2024-09-16 17:36:10|5623.25|5622.75|5623.13|5622.63|5623.38|5622.88|5623.13|5622.63|71
1726508180000|2024-09-16 17:36:20|5623.38|5622.88|5623.25|5622.75|5623.38|5622.88|5622.88|5622.38|146
1726508190000|2024-09-16 17:36:30|5623.38|5622.88|5623.38|5622.88|5623.5|5623|5623.13|5622.63|167
1726508200000|2024-09-16 17:36:40|5623.13|5622.63|5623.5|5623|5623.63|5623.13|5623.13|5622.63|118
1726508210000|2024-09-16 17:36:50|5623.63|5623.13|5623.63|5623.13|5623.88|5623.38|5623.63|5623.13|169
1726508220000|2024-09-16 17:37:00|5623.88|5623.38|5623.88|5623.38|5624.13|5623.63|5623.63|5623.13|338
1726508230000|2024-09-16 17:37:10|5624|5623.5|5624.13|5623.63|5624.13|5623.63|5623.88|5623.38|202
1726508240000|2024-09-16 17:37:20|5623.88|5623.38|5623.88|5623.38|5624.38|5623.88|5623.75|5623.25|407
1726508250000|2024-09-16 17:37:30|5623.75|5623.25|5624.13|5623.63|5624.13|5623.63|5623.75|5623.25|121
1726508260000|2024-09-16 17:37:40|5624|5623.5|5624.13|5623.63|5624.38|5623.88|5623.88|5623.38|278
1726508270000|2024-09-16 17:37:50|5624.25|5623.75|5624.63|5624.13|5624.88|5624.38|5624.25|5623.75|153
1726508280000|2024-09-16 17:38:00|5624.75|5624.25|5624.63|5624.13|5624.88|5624.38|5624.63|5624.13|191
1726508290000|2024-09-16 17:38:10|5624.88|5624.38|5624.88|5624.38|5625.13|5624.63|5624.88|5624.38|520
1726508300000|2024-09-16 17:38:20|5625.13|5624.63|5624.88|5624.38|5625.13|5624.63|5624.63|5624.13|202
1726508310000|2024-09-16 17:38:30|5624.63|5624.13|5624.63|5624.13|5624.88|5624.38|5624.63|5624.13|380
1726508320000|2024-09-16 17:38:40|5624.38|5623.88|5624.63|5624.13|5624.88|5624.38|5624.38|5623.88|165
1726508330000|2024-09-16 17:38:50|5624.88|5624.38|5625.13|5624.63|5625.13|5624.63|5624.88|5624.38|250
1726508340000|2024-09-16 17:39:00|5625.25|5624.75|5626.13|5625.63|5626.38|5625.88|5625.13|5624.63|221
1726508350000|2024-09-16 17:39:10|5625.88|5625.38|5626.88|5626.38|5627|5626.5|5625.88|5625.38|1556
1726508360000|2024-09-16 17:39:20|5627.13|5626.63|5626.13|5625.63|5627.13|5626.63|5626.13|5625.63|506
1726508370000|2024-09-16 17:39:30|5626.38|5625.88|5626.38|5625.88|5626.38|5625.88|5626.13|5625.63|1755
1726508380000|2024-09-16 17:39:40|5626.63|5626.13|5628.38|5627.88|5628.88|5628.38|5626.63|5626.13|786
1726508390000|2024-09-16 17:39:50|5628.13|5627.63|5627.88|5627.38|5628.38|5627.88|5627.88|5627.38|533
1726508400000|2024-09-16 17:40:00|5628.13|5627.63|5627.13|5626.63|5628.13|5627.63|5626.63|5626.13|520
1726508410000|2024-09-16 17:40:10|5626.88|5626.38|5626.63|5626.13|5626.88|5626.38|5626.38|5625.88|641
1726508420000|2024-09-16 17:40:20|5626.88|5626.38|5626.88|5626.38|5626.88|5626.38|5626.63|5626.13|269
1726508430000|2024-09-16 17:40:30|5626.75|5626.25|5627.13|5626.63|5627.38|5626.88|5626.75|5626.25|288
1726508440000|2024-09-16 17:40:40|5627.25|5626.75|5627.13|5626.63|5627.25|5626.75|5626.88|5626.38|1142
1726508450000|2024-09-16 17:40:50|5626.88|5626.38|5627.13|5626.63|5627.25|5626.75|5626.88|5626.38|936
1726508460000|2024-09-16 17:41:00|5627|5626.5|5626.63|5626.13|5627.13|5626.63|5626.63|5626.13|286
1726508470000|2024-09-16 17:41:10|5626.88|5626.38|5626.88|5626.38|5627.13|5626.63|5626.63|5626.13|872
1726508480000|2024-09-16 17:41:20|5627|5626.5|5626.63|5626.13|5627|5626.5|5626.63|5626.13|68
1726508490000|2024-09-16 17:41:30|5626.38|5625.88|5625.88|5625.38|5626.38|5625.88|5624.88|5624.38|775
1726508500000|2024-09-16 17:41:40|5626.13|5625.63|5625.88|5625.38|5626.38|5625.88|5625.88|5625.38|129
1726508510000|2024-09-16 17:41:50|5626.13|5625.63|5626.38|5625.88|5626.38|5625.88|5626.13|5625.63|195
1726508520000|2024-09-16 17:42:00|5626.63|5626.13|5627.13|5626.63|5627.13|5626.63|5626.63|5626.13|313
1726508530000|2024-09-16 17:42:10|5627.38|5626.88|5627.38|5626.88|5627.63|5627.13|5627.38|5626.88|581
1726508540000|2024-09-16 17:42:20|5627.5|5627|5627.38|5626.88|5627.63|5627.13|5627.38|5626.88|214
1726508550000|2024-09-16 17:42:30|5627.5|5627|5627.38|5626.88|5627.5|5627|5627.38|5626.88|257
1726508560000|2024-09-16 17:42:40|||||||||135
1726508570000|2024-09-16 17:42:50|5627.63|5627.13|5627.88|5627.38|5628.13|5627.63|5627.63|5627.13|281
1726508580000|2024-09-16 17:43:00|5627.63|5627.13|5628.38|5627.88|5628.38|5627.88|5627.63|5627.13|236
1726508590000|2024-09-16 17:43:10|5628.63|5628.13|5628.5|5628|5629|5628.5|5628.5|5628|218
1726508600000|2024-09-16 17:43:20|5628.63|5628.13|5628.63|5628.13|5628.88|5628.38|5628.38|5627.88|186
1726508610000|2024-09-16 17:43:30|5628.88|5628.38|5628.88|5628.38|5628.88|5628.38|5628.88|5628.38|81
1726508620000|2024-09-16 17:43:40|5628.63|5628.13|5628.88|5628.38|5629.13|5628.63|5628.63|5628.13|253
1726508630000|2024-09-16 17:43:50|5628.63|5628.13|5628.88|5628.38|5629.13|5628.63|5628.63|5628.13|246
1726508640000|2024-09-16 17:44:00|5628.75|5628.25|5628.38|5627.88|5628.75|5628.25|5628.25|5627.75|165
1726508650000|2024-09-16 17:44:10|5628.25|5627.75|5628.13|5627.63|5628.38|5627.88|5628.13|5627.63|398
1726508660000|2024-09-16 17:44:20|5628|5627.5|5628.13|5627.63|5628.38|5627.88|5628|5627.5|149
1726508670000|2024-09-16 17:44:30|5628|5627.5|5628|5627.5|5628.13|5627.63|5627.88|5627.38|629
1726508680000|2024-09-16 17:44:40|5627.88|5627.38|5628.38|5627.88|5628.38|5627.88|5627.88|5627.38|201
1726508690000|2024-09-16 17:44:50|5627.88|5627.38|5627.88|5627.38|5627.88|5627.38|5627.88|5627.38|184
1726508700000|2024-09-16 17:45:00|5628.13|5627.63|5628.63|5628.13|5628.63|5628.13|5628.13|5627.63|231
1726508710000|2024-09-16 17:45:10|5628.75|5628.25|5628.63|5628.13|5628.88|5628.38|5628.38|5627.88|203
1726508720000|2024-09-16 17:45:20|5628.88|5628.38|5628.88|5628.38|5628.88|5628.38|5628.63|5628.13|205
1726508730000|2024-09-16 17:45:30|5628.75|5628.25|5628.63|5628.13|5628.88|5628.38|5628.63|5628.13|126
1726508740000|2024-09-16 17:45:40|5628.88|5628.38|5628.63|5628.13|5628.88|5628.38|5628.5|5628|250
1726508750000|2024-09-16 17:45:50|5628.5|5628|5628.13|5627.63|5628.63|5628.13|5628.13|5627.63|119
1726508760000|2024-09-16 17:46:00|5628.38|5627.88|5628.63|5628.13|5628.63|5628.13|5628.38|5627.88|112
1726508770000|2024-09-16 17:46:10|5628.88|5628.38|5628.38|5627.88|5628.88|5628.38|5628.25|5627.75|286
1726508780000|2024-09-16 17:46:20|5628.13|5627.63|5627.38|5626.88|5628.13|5627.63|5627.38|5626.88|293
1726508790000|2024-09-16 17:46:30|5627.63|5627.13|5627.88|5627.38|5627.88|5627.38|5627.63|5627.13|336
1726508800000|2024-09-16 17:46:40|5627.63|5627.13|5627.88|5627.38|5627.88|5627.38|5627.63|5627.13|248
1726508810000|2024-09-16 17:46:50|5627.63|5627.13|5628|5627.5|5628.13|5627.63|5627.63|5627.13|159
1726508820000|2024-09-16 17:47:00|5628.13|5627.63|5628.13|5627.63|5628.13|5627.63|5627.88|5627.38|72
1726508830000|2024-09-16 17:47:10|5628.25|5627.75|5627.88|5627.38|5628.38|5627.88|5627.88|5627.38|221
1726508840000|2024-09-16 17:47:20|5627.63|5627.13|5627.88|5627.38|5627.88|5627.38|5627.63|5627.13|115
1726508850000|2024-09-16 17:47:30|||||||||137
1726508860000|2024-09-16 17:47:40|5628.13|5627.63|5627.88|5627.38|5628.13|5627.63|5627.88|5627.38|424
1726508870000|2024-09-16 17:47:50|5627.63|5627.13|5627.88|5627.38|5628.13|5627.63|5627.63|5627.13|854
1726508880000|2024-09-16 17:48:00|5628.13|5627.63|5628.13|5627.63|5628.13|5627.63|5627.88|5627.38|171
1726508890000|2024-09-16 17:48:10|5628|5627.5|5627.88|5627.38|5628.13|5627.63|5627.88|5627.38|158
1726508900000|2024-09-16 17:48:20|5627.63|5627.13|5627.88|5627.38|5627.88|5627.38|5627.63|5627.13|203
1726508910000|2024-09-16 17:48:30|5627.63|5627.13|5627.88|5627.38|5627.88|5627.38|5627.63|5627.13|732
1726508920000|2024-09-16 17:48:40|5627.63|5627.13|5628.13|5627.63|5628.13|5627.63|5627.63|5627.13|428
1726508930000|2024-09-16 17:48:50|5627.88|5627.38|5627.63|5627.13|5627.88|5627.38|5627.63|5627.13|170
1726508940000|2024-09-16 17:49:00|5627.88|5627.38|5627.88|5627.38|5628.13|5627.63|5627.63|5627.13|111
1726508950000|2024-09-16 17:49:10|5627.63|5627.13|5627.63|5627.13|5627.88|5627.38|5627.63|5627.13|232
1726508960000|2024-09-16 17:49:20|5627.75|5627.25|5627.88|5627.38|5627.88|5627.38|5627.63|5627.13|86
1726508970000|2024-09-16 17:49:30|5627.75|5627.25|5627.63|5627.13|5628.13|5627.63|5627.63|5627.13|886
1726508980000|2024-09-16 17:49:40|5627.88|5627.38|5627.88|5627.38|5627.88|5627.38|5627.75|5627.25|1463
1726508990000|2024-09-16 17:49:50|5627.63|5627.13|5627.88|5627.38|5627.88|5627.38|5627.63|5627.13|137
1726509000000|2024-09-16 17:50:00|5628|5627.5|5627.88|5627.38|5628.13|5627.63|5627.88|5627.38|265
1726509010000|2024-09-16 17:50:10|5628.13|5627.63|5628.13|5627.63|5628.13|5627.63|5627.88|5627.38|90
1726509020000|2024-09-16 17:50:20|5628|5627.5|5627.88|5627.38|5628|5627.5|5627.63|5627.13|342
1726509030000|2024-09-16 17:50:30|||||||||71
1726509040000|2024-09-16 17:50:40|5627.75|5627.25|5627.88|5627.38|5627.88|5627.38|5627.63|5627.13|200
1726509050000|2024-09-16 17:50:50|||||||||69
1726509060000|2024-09-16 17:51:00|5628.13|5627.63|5628.13|5627.63|5628.13|5627.63|5627.88|5627.38|162
1726509070000|2024-09-16 17:51:10|5628.38|5627.88|5628.13|5627.63|5628.38|5627.88|5627.88|5627.38|155
1726509080000|2024-09-16 17:51:20|5628.25|5627.75|5628.5|5628|5628.63|5628.13|5628.13|5627.63|138
1726509090000|2024-09-16 17:51:30|5628.38|5627.88|5628.38|5627.88|5628.63|5628.13|5628.38|5627.88|75
1726509100000|2024-09-16 17:51:40|||||||||90
1726509110000|2024-09-16 17:51:50|5628.13|5627.63|5628.63|5628.13|5628.63|5628.13|5628.13|5627.63|173
1726509120000|2024-09-16 17:52:00|5628.38|5627.88|5628.38|5627.88|5628.63|5628.13|5628.38|5627.88|286
1726509130000|2024-09-16 17:52:10|5628.13|5627.63|5628.13|5627.63|5628.63|5628.13|5628.13|5627.63|158
1726509140000|2024-09-16 17:52:20|5628.38|5627.88|5628.88|5628.38|5628.88|5628.38|5628.38|5627.88|141
1726509150000|2024-09-16 17:52:30|5629|5628.5|5629.88|5629.38|5629.88|5629.38|5629|5628.5|419
1726509160000|2024-09-16 17:52:40|5630|5629.5|5629.75|5629.25|5630|5629.5|5629.63|5629.13|344
1726509170000|2024-09-16 17:52:50|5629.88|5629.38|5629.63|5629.13|5630.13|5629.63|5629.63|5629.13|218
1726509180000|2024-09-16 17:53:00|5629.88|5629.38|5629.13|5628.63|5629.88|5629.38|5629|5628.5|248
1726509190000|2024-09-16 17:53:10|5629.38|5628.88|5629.38|5628.88|5629.38|5628.88|5629.25|5628.75|107
1726509200000|2024-09-16 17:53:20|5629.5|5629|5629.88|5629.38|5629.88|5629.38|5629.38|5628.88|265
1726509210000|2024-09-16 17:53:30|5629.75|5629.25|5629.63|5629.13|5629.88|5629.38|5629.63|5629.13|121
1726509220000|2024-09-16 17:53:40|5629.88|5629.38|5629.88|5629.38|5629.88|5629.38|5629.63|5629.13|241
1726509230000|2024-09-16 17:53:50|5629.63|5629.13|5629.88|5629.38|5629.88|5629.38|5629.63|5629.13|280
1726509240000|2024-09-16 17:54:00|5629.63|5629.13|5630.13|5629.63|5630.13|5629.63|5629.63|5629.13|256
1726509250000|2024-09-16 17:54:10|5629.88|5629.38|5629.38|5628.88|5629.88|5629.38|5629.38|5628.88|187
1726509260000|2024-09-16 17:54:20|5629.13|5628.63|5628.88|5628.38|5629.38|5628.88|5628.88|5628.38|188
1726509270000|2024-09-16 17:54:30|5628.63|5628.13|5628.88|5628.38|5628.88|5628.38|5628.38|5627.88|202
1726509280000|2024-09-16 17:54:40|5628.63|5628.13|5628.88|5628.38|5629.13|5628.63|5628.63|5628.13|989
1726509290000|2024-09-16 17:54:50|5629|5628.5|5628.88|5628.38|5629.13|5628.63|5628.88|5628.38|167
1726509300000|2024-09-16 17:55:00|5628.63|5628.13|5628.75|5628.25|5628.88|5628.38|5628.63|5628.13|119
1726509310000|2024-09-16 17:55:10|5628.88|5628.38|5628.13|5627.63|5628.88|5628.38|5627.63|5627.13|211
1726509320000|2024-09-16 17:55:20|5628.25|5627.75|5628.38|5627.88|5628.38|5627.88|5628.13|5627.63|1325
1726509330000|2024-09-16 17:55:30|5628.63|5628.13|5628.88|5628.38|5628.88|5628.38|5628.63|5628.13|207
1726509340000|2024-09-16 17:55:40|5629|5628.5|5629.13|5628.63|5629.13|5628.63|5628.88|5628.38|189
1726509350000|2024-09-16 17:55:50|5628.88|5628.38|5629.38|5628.88|5629.63|5629.13|5628.88|5628.38|392
1726509360000|2024-09-16 17:56:00|5629.5|5629|5629.13|5628.63|5629.63|5629.13|5629.13|5628.63|725
1726509370000|2024-09-16 17:56:10|5628.88|5628.38|5629.13|5628.63|5629.38|5628.88|5628.88|5628.38|68
1726509380000|2024-09-16 17:56:20|5629.25|5628.75|5629.38|5628.88|5629.38|5628.88|5629.13|5628.63|253
1726509390000|2024-09-16 17:56:30|5629.13|5628.63|5629.38|5628.88|5629.5|5629|5629.13|5628.63|93
1726509400000|2024-09-16 17:56:40|5629.5|5629|5629.38|5628.88|5629.63|5629.13|5629.38|5628.88|237
1726509410000|2024-09-16 17:56:50|||||||||116
1726509420000|2024-09-16 17:57:00|5629.13|5628.63|5629.38|5628.88|5629.38|5628.88|5628.88|5628.38|270
1726509430000|2024-09-16 17:57:10|5629.13|5628.63|5629.38|5628.88|5629.38|5628.88|5629.13|5628.63|82
1726509440000|2024-09-16 17:57:20|5629.13|5628.63|5629.13|5628.63|5629.25|5628.75|5628.88|5628.38|70
1726509450000|2024-09-16 17:57:30|5629.38|5628.88|5629.88|5629.38|5629.88|5629.38|5629.38|5628.88|1952
1726509460000|2024-09-16 17:57:40|5629.63|5629.13|5629.63|5629.13|5629.63|5629.13|5629.38|5628.88|81
1726509470000|2024-09-16 17:57:50|5629.38|5628.88|5629.38|5628.88|5629.63|5629.13|5629.38|5628.88|165
1726509480000|2024-09-16 17:58:00|5629.63|5629.13|5629.63|5629.13|5629.88|5629.38|5629.38|5628.88|1900
1726509490000|2024-09-16 17:58:10|5629.88|5629.38|5630.13|5629.63|5630.13|5629.63|5629.88|5629.38|1331
1726509500000|2024-09-16 17:58:20|5630.38|5629.88|5630.38|5629.88|5630.38|5629.88|5630.38|5629.88|282
1726509510000|2024-09-16 17:58:30|5630.13|5629.63|5630.13|5629.63|5630.13|5629.63|5630|5629.5|121
1726509520000|2024-09-16 17:58:40|5630.38|5629.88|5630.63|5630.13|5630.75|5630.25|5630.38|5629.88|317
1726509530000|2024-09-16 17:58:50|5630.38|5629.88|5630.13|5629.63|5630.38|5629.88|5630.13|5629.63|342
1726509540000|2024-09-16 17:59:00|5630.38|5629.88|5630.38|5629.88|5630.63|5630.13|5630.38|5629.88|89
1726509550000|2024-09-16 17:59:10|5630.5|5630|5630.38|5629.88|5630.63|5630.13|5630.38|5629.88|84
1726509560000|2024-09-16 17:59:20|5630.25|5629.75|5630.38|5629.88|5630.38|5629.88|5630.25|5629.75|133
1726509570000|2024-09-16 17:59:30|5630.25|5629.75|5630.38|5629.88|5630.38|5629.88|5630.13|5629.63|118
1726509580000|2024-09-16 17:59:40|5630.63|5630.13|5630.38|5629.88|5630.63|5630.13|5630.38|5629.88|94
1726509590000|2024-09-16 17:59:50|5630.63|5630.13|5630.38|5629.88|5630.63|5630.13|5630.38|5629.88|184
1726509600000|2024-09-16 18:00:00|5630.13|5629.63|5629.88|5629.38|5630.13|5629.63|5629.88|5629.38|131
1726509610000|2024-09-16 18:00:10|5629.63|5629.13|5629.75|5629.25|5630.13|5629.63|5629.63|5629.13|656
1726509620000|2024-09-16 18:00:20|5629.63|5629.13|5629.63|5629.13|5629.88|5629.38|5629.63|5629.13|111
1726509630000|2024-09-16 18:00:30|5629.88|5629.38|5629.38|5628.88|5629.88|5629.38|5629.38|5628.88|181
1726509640000|2024-09-16 18:00:40|5629.5|5629|5629.88|5629.38|5629.88|5629.38|5629.5|5629|163
1726509650000|2024-09-16 18:00:50|5630.13|5629.63|5630.13|5629.63|5630.13|5629.63|5629.88|5629.38|166
1726509660000|2024-09-16 18:01:00|5629.88|5629.38|5629.88|5629.38|5630.13|5629.63|5629.63|5629.13|151
1726509670000|2024-09-16 18:01:10|5630.13|5629.63|5629.88|5629.38|5630.13|5629.63|5629.88|5629.38|150
1726509680000|2024-09-16 18:01:20|5630.13|5629.63|5629.63|5629.13|5630.13|5629.63|5629.63|5629.13|133
1726509690000|2024-09-16 18:01:30|5629.75|5629.25|5629.75|5629.25|5629.88|5629.38|5629.63|5629.13|122
1726509700000|2024-09-16 18:01:40|5629.88|5629.38|5629.63|5629.13|5629.88|5629.38|5629.63|5629.13|520
1726509710000|2024-09-16 18:01:50|5629.38|5628.88|5629.13|5628.63|5629.38|5628.88|5628.88|5628.38|234
1726509720000|2024-09-16 18:02:00|5629.38|5628.88|5629.5|5629|5629.63|5629.13|5629.13|5628.63|76
1726509730000|2024-09-16 18:02:10|5629.63|5629.13|5629.13|5628.63|5629.63|5629.13|5628.88|5628.38|155
1726509740000|2024-09-16 18:02:20|5629.25|5628.75|5629.38|5628.88|5629.63|5629.13|5629.13|5628.63|166
1726509750000|2024-09-16 18:02:30|5629.63|5629.13|5630.13|5629.63|5630.38|5629.88|5629.38|5628.88|248
1726509760000|2024-09-16 18:02:40|5629.88|5629.38|5629.88|5629.38|5629.88|5629.38|5629.88|5629.38|151
1726509770000|2024-09-16 18:02:50|5630.13|5629.63|5630.13|5629.63|5630.13|5629.63|5630.13|5629.63|247
1726509780000|2024-09-16 18:03:00|5630.38|5629.88|5629.88|5629.38|5630.38|5629.88|5629.88|5629.38|140
1726509790000|2024-09-16 18:03:10|5629.63|5629.13|5629.38|5628.88|5629.63|5629.13|5629.13|5628.63|117
1726509800000|2024-09-16 18:03:20|5629.63|5629.13|5629.63|5629.13|5629.88|5629.38|5629.38|5628.88|185
1726509810000|2024-09-16 18:03:30|5629.88|5629.38|5629.88|5629.38|5629.88|5629.38|5629.63|5629.13|81
1726509820000|2024-09-16 18:03:40|5629.63|5629.13|5629.63|5629.13|5629.63|5629.13|5629.13|5628.63|108
1726509830000|2024-09-16 18:03:50|5629.88|5629.38|5629.88|5629.38|5629.88|5629.38|5629.63|5629.13|291
1726509840000|2024-09-16 18:04:00|5629.63|5629.13|5629.63|5629.13|5629.63|5629.13|5629.5|5629|85
1726509850000|2024-09-16 18:04:10|5629.38|5628.88|5628.63|5628.13|5629.63|5629.13|5628.63|5628.13|261
1726509860000|2024-09-16 18:04:20|5628.5|5628|5627.38|5626.88|5628.5|5628|5627.13|5626.63|413
1726509870000|2024-09-16 18:04:30|5627.5|5627|5628.13|5627.63|5628.13|5627.63|5627.38|5626.88|169
1726509880000|2024-09-16 18:04:40|5628|5627.5|5628.13|5627.63|5628.38|5627.88|5627.88|5627.38|200
1726509890000|2024-09-16 18:04:50|5628.38|5627.88|5627.38|5626.88|5628.38|5627.88|5627.13|5626.63|115
1726509900000|2024-09-16 18:05:00|5627.13|5626.63|5627.13|5626.63|5627.63|5627.13|5627.13|5626.63|124
1726509910000|2024-09-16 18:05:10|5627.25|5626.75|5626.38|5625.88|5627.25|5626.75|5625.88|5625.38|420
1726509920000|2024-09-16 18:05:20|5626.63|5626.13|5627.88|5627.38|5627.88|5627.38|5626.5|5626|226
1726509930000|2024-09-16 18:05:30|5627.63|5627.13|5627.38|5626.88|5627.88|5627.38|5627.38|5626.88|115
1726509940000|2024-09-16 18:05:40|5627.5|5627|5627.63|5627.13|5627.75|5627.25|5627.38|5626.88|151
1726509950000|2024-09-16 18:05:50|5627.88|5627.38|5628.13|5627.63|5628.13|5627.63|5627.88|5627.38|168
1726509960000|2024-09-16 18:06:00|5628.25|5627.75|5628.13|5627.63|5628.63|5628.13|5627.63|5627.13|169
1726509970000|2024-09-16 18:06:10|5628|5627.5|5628.13|5627.63|5628.13|5627.63|5627.63|5627.13|84
1726509980000|2024-09-16 18:06:20|5627.88|5627.38|5627.88|5627.38|5628.13|5627.63|5627.88|5627.38|156
1726509990000|2024-09-16 18:06:30|5628|5627.5|5628.38|5627.88|5628.38|5627.88|5627.88|5627.38|110
1726510000000|2024-09-16 18:06:40|5628.13|5627.63|5628.13|5627.63|5628.38|5627.88|5628.13|5627.63|255
1726510010000|2024-09-16 18:06:50|5628|5627.5|5628.13|5627.63|5628.13|5627.63|5627.63|5627.13|1477
1726510020000|2024-09-16 18:07:00|5628.38|5627.88|5628.75|5628.25|5628.75|5628.25|5628.38|5627.88|106
1726510030000|2024-09-16 18:07:10|5628.88|5628.38|5627.63|5627.13|5628.88|5628.38|5627.63|5627.13|142
1726510040000|2024-09-16 18:07:20|5627.5|5627|5627.63|5627.13|5627.63|5627.13|5627.5|5627|87
1726510050000|2024-09-16 18:07:30|5627.5|5627|5626.75|5626.25|5627.5|5627|5626.63|5626.13|127
1726510060000|2024-09-16 18:07:40|5626.88|5626.38|5626.38|5625.88|5626.88|5626.38|5626.13|5625.63|200
1726510070000|2024-09-16 18:07:50|5626.13|5625.63|5626.38|5625.88|5626.38|5625.88|5626.13|5625.63|131
1726510080000|2024-09-16 18:08:00|5626.13|5625.63|5626.63|5626.13|5626.63|5626.13|5626.13|5625.63|150
1726510090000|2024-09-16 18:08:10|5626.75|5626.25|5626.88|5626.38|5627.13|5626.63|5626.75|5626.25|147
1726510100000|2024-09-16 18:08:20|5626.63|5626.13|5627.13|5626.63|5627.13|5626.63|5626.63|5626.13|280
1726510110000|2024-09-16 18:08:30|5626.88|5626.38|5626.88|5626.38|5627.13|5626.63|5626.63|5626.13|80
1726510120000|2024-09-16 18:08:40|5627|5626.5|5626.88|5626.38|5627|5626.5|5626.63|5626.13|86
1726510130000|2024-09-16 18:08:50|5626.75|5626.25|5626.88|5626.38|5627.13|5626.63|5626.63|5626.13|388
1726510140000|2024-09-16 18:09:00|5627.13|5626.63|5627.63|5627.13|5627.63|5627.13|5626.88|5626.38|231
1726510150000|2024-09-16 18:09:10|5627.13|5626.63|5627.38|5626.88|5627.38|5626.88|5626.63|5626.13|227
1726510160000|2024-09-16 18:09:20|5627.63|5627.13|5627.88|5627.38|5627.88|5627.38|5627.38|5626.88|107
1726510170000|2024-09-16 18:09:30|5628.13|5627.63|5628.13|5627.63|5628.13|5627.63|5627.88|5627.38|247
1726510180000|2024-09-16 18:09:40|5627.88|5627.38|5628.38|5627.88|5628.63|5628.13|5627.88|5627.38|1361
1726510190000|2024-09-16 18:09:50|5628.63|5628.13|5628.38|5627.88|5628.63|5628.13|5628.38|5627.88|97
1726510200000|2024-09-16 18:10:00|5628.63|5628.13|5629.5|5629|5629.63|5629.13|5628.5|5628|343
1726510210000|2024-09-16 18:10:10|5629.38|5628.88|5628.88|5628.38|5629.63|5629.13|5628.88|5628.38|172
1726510220000|2024-09-16 18:10:20|5628.63|5628.13|5628.88|5628.38|5628.88|5628.38|5628.63|5628.13|165
1726510230000|2024-09-16 18:10:30|5629|5628.5|5629.38|5628.88|5629.38|5628.88|5628.88|5628.38|125
1726510240000|2024-09-16 18:10:40|5629.5|5629|5629.13|5628.63|5629.63|5629.13|5629.13|5628.63|831
1726510250000|2024-09-16 18:10:50|5629.25|5628.75|5629.63|5629.13|5629.63|5629.13|5629.25|5628.75|1516
1726510260000|2024-09-16 18:11:00|5629.38|5628.88|5629.63|5629.13|5629.63|5629.13|5629.38|5628.88|60
1726510270000|2024-09-16 18:11:10|5629.88|5629.38|5629.63|5629.13|5629.88|5629.38|5629.63|5629.13|147
1726510280000|2024-09-16 18:11:20|5629.75|5629.25|5630.13|5629.63|5630.13|5629.63|5629.75|5629.25|181
1726510290000|2024-09-16 18:11:30|5629.88|5629.38|5629.88|5629.38|5630.13|5629.63|5629.88|5629.38|118
1726510300000|2024-09-16 18:11:40|5630.13|5629.63|5630.63|5630.13|5630.88|5630.38|5630.13|5629.63|222
1726510310000|2024-09-16 18:11:50|5630.75|5630.25|5630.63|5630.13|5630.88|5630.38|5630.63|5630.13|143
1726510320000|2024-09-16 18:12:00|5630.38|5629.88|5630.63|5630.13|5630.88|5630.38|5630.38|5629.88|246
1726510330000|2024-09-16 18:12:10|5630.88|5630.38|5630.88|5630.38|5630.88|5630.38|5630.63|5630.13|148
1726510340000|2024-09-16 18:12:20|5630.63|5630.13|5630.13|5629.63|5630.75|5630.25|5630.13|5629.63|119
1726510350000|2024-09-16 18:12:30|5630.25|5629.75|5629.63|5629.13|5630.38|5629.88|5629.63|5629.13|159
1726510360000|2024-09-16 18:12:40|5629.88|5629.38|5629.88|5629.38|5630|5629.5|5629.88|5629.38|154
1726510370000|2024-09-16 18:12:50|5629.75|5629.25|5629.88|5629.38|5629.88|5629.38|5629.63|5629.13|135
1726510380000|2024-09-16 18:13:00|5629.75|5629.25|5629.88|5629.38|5629.88|5629.38|5629.63|5629.13|253
1726510390000|2024-09-16 18:13:10|||||||||157
1726510400000|2024-09-16 18:13:20|5629.63|5629.13|5629.63|5629.13|5629.63|5629.13|5629.38|5628.88|619
1726510410000|2024-09-16 18:13:30|5629.5|5629|5629.38|5628.88|5629.63|5629.13|5629.38|5628.88|99
1726510420000|2024-09-16 18:13:40|5629.63|5629.13|5629.63|5629.13|5629.63|5629.13|5629.63|5629.13|94
1726510430000|2024-09-16 18:13:50|5629.88|5629.38|5629.38|5628.88|5629.88|5629.38|5629.38|5628.88|362
1726510440000|2024-09-16 18:14:00|5629.63|5629.13|5629.63|5629.13|5629.63|5629.13|5629.38|5628.88|194
1726510450000|2024-09-16 18:14:10|5629.75|5629.25|5629.88|5629.38|5630|5629.5|5629.75|5629.25|84
1726510460000|2024-09-16 18:14:20|5629.63|5629.13|5629.63|5629.13|5629.88|5629.38|5629.63|5629.13|152
1726510470000|2024-09-16 18:14:30|5629.5|5629|5629.88|5629.38|5629.88|5629.38|5629.5|5629|68
1726510480000|2024-09-16 18:14:40|5629.63|5629.13|5629.63|5629.13|5630.13|5629.63|5629.63|5629.13|149
1726510490000|2024-09-16 18:14:50|5629.88|5629.38|5629.75|5629.25|5629.88|5629.38|5629.63|5629.13|265
1726510500000|2024-09-16 18:15:00|5629.88|5629.38|5629.88|5629.38|5629.88|5629.38|5629.88|5629.38|151
1726510510000|2024-09-16 18:15:10|5629.75|5629.25|5629.63|5629.13|5629.88|5629.38|5629.38|5628.88|113
1726510520000|2024-09-16 18:15:20|5629.88|5629.38|5629.88|5629.38|5630|5629.5|5629.63|5629.13|131
1726510530000|2024-09-16 18:15:30|5629.63|5629.13|5629.38|5628.88|5629.88|5629.38|5629.38|5628.88|141
1726510540000|2024-09-16 18:15:40|5629.63|5629.13|5629.5|5629|5629.63|5629.13|5629.38|5628.88|77
1726510550000|2024-09-16 18:15:50|5629.63|5629.13|5629.88|5629.38|5629.88|5629.38|5629.38|5628.88|169
1726510560000|2024-09-16 18:16:00|5629.63|5629.13|5629.88|5629.38|5629.88|5629.38|5629.5|5629|321
1726510570000|2024-09-16 18:16:10|5629.63|5629.13|5630.63|5630.13|5630.63|5630.13|5629.63|5629.13|163
1726510580000|2024-09-16 18:16:20|5630.5|5630|5630.38|5629.88|5630.63|5630.13|5630.38|5629.88|182
1726510590000|2024-09-16 18:16:30|5630.5|5630|5630.38|5629.88|5630.5|5630|5630.38|5629.88|116
1726510600000|2024-09-16 18:16:40|5630.13|5629.63|5630.38|5629.88|5630.38|5629.88|5630.13|5629.63|118
1726510610000|2024-09-16 18:16:50|5630.13|5629.63|5629.88|5629.38|5630.38|5629.88|5629.88|5629.38|204
1726510620000|2024-09-16 18:17:00|5630.13|5629.63|5629.38|5628.88|5630.13|5629.63|5629.38|5628.88|182
1726510630000|2024-09-16 18:17:10|5629.13|5628.63|5629.38|5628.88|5629.38|5628.88|5629.13|5628.63|307
1726510640000|2024-09-16 18:17:20|5629.63|5629.13|5629.63|5629.13|5629.63|5629.13|5629.38|5628.88|147
1726510650000|2024-09-16 18:17:30|5629.38|5628.88|5629.38|5628.88|5629.63|5629.13|5629.13|5628.63|138
1726510660000|2024-09-16 18:17:40|5629.25|5628.75|5629.38|5628.88|5629.63|5629.13|5629.13|5628.63|399
1726510670000|2024-09-16 18:17:50|5629.25|5628.75|5629.38|5628.88|5629.38|5628.88|5629.13|5628.63|281
1726510680000|2024-09-16 18:18:00|5629.63|5629.13|5629.63|5629.13|5629.63|5629.13|5629.38|5628.88|190
1726510690000|2024-09-16 18:18:10|5629.38|5628.88|5629.38|5628.88|5629.38|5628.88|5629.38|5628.88|126
1726510700000|2024-09-16 18:18:20|||||||||110
1726510710000|2024-09-16 18:18:30|5629.13|5628.63|5629.38|5628.88|5629.63|5629.13|5629.13|5628.63|193
1726510720000|2024-09-16 18:18:40|5629.13|5628.63|5629.13|5628.63|5629.13|5628.63|5629.13|5628.63|271
1726510730000|2024-09-16 18:18:50|5628.88|5628.38|5628.88|5628.38|5628.88|5628.38|5628.63|5628.13|216
1726510740000|2024-09-16 18:19:00|5628.75|5628.25|5628.38|5627.88|5628.88|5628.38|5628.25|5627.75|284
1726510750000|2024-09-16 18:19:10|5628.63|5628.13|5628.38|5627.88|5628.63|5628.13|5628.25|5627.75|174
1726510760000|2024-09-16 18:19:20|5628.13|5627.63|5627.88|5627.38|5628.13|5627.63|5627.13|5626.63|317
1726510770000|2024-09-16 18:19:30|5628.13|5627.63|5628.13|5627.63|5628.13|5627.63|5627.88|5627.38|116
1726510780000|2024-09-16 18:19:40|5628|5627.5|5628.13|5627.63|5628.38|5627.88|5628|5627.5|133
1726510790000|2024-09-16 18:19:50|5628.38|5627.88|5628.13|5627.63|5628.38|5627.88|5628.13|5627.63|233
1726510800000|2024-09-16 18:20:00|5628.38|5627.88|5627.88|5627.38|5628.38|5627.88|5627.88|5627.38|157
1726510810000|2024-09-16 18:20:10|5628|5627.5|5628.13|5627.63|5628.13|5627.63|5628|5627.5|217
1726510820000|2024-09-16 18:20:20|5627.88|5627.38|5627.63|5627.13|5628|5627.5|5627.38|5626.88|265
1726510830000|2024-09-16 18:20:30|5627.5|5627|5628.25|5627.75|5628.25|5627.75|5627.5|5627|113
1726510840000|2024-09-16 18:20:40|5628.38|5627.88|5628.38|5627.88|5628.38|5627.88|5628.13|5627.63|319
1726510850000|2024-09-16 18:20:50|5628.25|5627.75|5628.38|5627.88|5628.38|5627.88|5628.25|5627.75|157
1726510860000|2024-09-16 18:21:00|5628.88|5628.38|5628.63|5628.13|5628.88|5628.38|5628.63|5628.13|169
1726510870000|2024-09-16 18:21:10|5628.38|5627.88|5628.63|5628.13|5628.63|5628.13|5628.38|5627.88|133
1726510880000|2024-09-16 18:21:20|5628.88|5628.38|5629.13|5628.63|5629.38|5628.88|5628.88|5628.38|238
1726510890000|2024-09-16 18:21:30|5629.38|5628.88|5629.38|5628.88|5629.38|5628.88|5629.25|5628.75|182
1726510900000|2024-09-16 18:21:40|5629.25|5628.75|5629.38|5628.88|5629.38|5628.88|5629.13|5628.63|197
1726510910000|2024-09-16 18:21:50|5629.25|5628.75|5629.38|5628.88|5629.38|5628.88|5629.25|5628.75|289
1726510920000|2024-09-16 18:22:00|5629.25|5628.75|5629.38|5628.88|5629.38|5628.88|5629.25|5628.75|4180
1726510930000|2024-09-16 18:22:10|5629.25|5628.75|5629.88|5629.38|5629.88|5629.38|5629.25|5628.75|129
1726510940000|2024-09-16 18:22:20|5629.63|5629.13|5629.88|5629.38|5629.88|5629.38|5629.63|5629.13|416
1726510950000|2024-09-16 18:22:30|5629.63|5629.13|5629.88|5629.38|5629.88|5629.38|5629.63|5629.13|104
1726510960000|2024-09-16 18:22:40|||||||||160
1726510970000|2024-09-16 18:22:50|5629.63|5629.13|5629.63|5629.13|5629.75|5629.25|5629.63|5629.13|79
1726510980000|2024-09-16 18:23:00|5629.75|5629.25|5629.88|5629.38|5629.88|5629.38|5629.63|5629.13|195
1726510990000|2024-09-16 18:23:10|||||||||101
1726511000000|2024-09-16 18:23:20|5629.75|5629.25|5629.88|5629.38|5629.88|5629.38|5629.63|5629.13|243
1726511010000|2024-09-16 18:23:30|5629.63|5629.13|5629.88|5629.38|5629.88|5629.38|5629.63|5629.13|81
1726511020000|2024-09-16 18:23:40|5630.13|5629.63|5630.63|5630.13|5630.63|5630.13|5630.13|5629.63|237
1726511030000|2024-09-16 18:23:50|5630.5|5630|5630.63|5630.13|5630.88|5630.38|5630.38|5629.88|172
1726511040000|2024-09-16 18:24:00|5630.38|5629.88|5630.63|5630.13|5630.63|5630.13|5630.38|5629.88|892
1726511050000|2024-09-16 18:24:10|5630.75|5630.25|5630.38|5629.88|5630.88|5630.38|5630.38|5629.88|289
1726511060000|2024-09-16 18:24:20|5630.13|5629.63|5629.88|5629.38|5630.13|5629.63|5629.88|5629.38|219
1726511070000|2024-09-16 18:24:30|5629.63|5629.13|5629.5|5629|5629.63|5629.13|5629.38|5628.88|149
1726511080000|2024-09-16 18:24:40|5629.38|5628.88|5629.38|5628.88|5629.63|5629.13|5629.38|5628.88|226
1726511090000|2024-09-16 18:24:50|5629.13|5628.63|5629.13|5628.63|5629.13|5628.63|5628.88|5628.38|270
1726511100000|2024-09-16 18:25:00|5629.25|5628.75|5629.25|5628.75|5629.38|5628.88|5629.13|5628.63|156
1726511110000|2024-09-16 18:25:10|5629.13|5628.63|5629.38|5628.88|5629.38|5628.88|5629.13|5628.63|335
1726511120000|2024-09-16 18:25:20|5629.63|5629.13|5629.63|5629.13|5630.13|5629.63|5629.63|5629.13|386
1726511130000|2024-09-16 18:25:30|5629.88|5629.38|5629.88|5629.38|5629.88|5629.38|5629.63|5629.13|250
1726511140000|2024-09-16 18:25:40|5629.75|5629.25|5629.38|5628.88|5629.75|5629.25|5629.13|5628.63|220
1726511150000|2024-09-16 18:25:50|5629.25|5628.75|5629.13|5628.63|5629.38|5628.88|5628.88|5628.38|173
1726511160000|2024-09-16 18:26:00|5628.88|5628.38|5629.38|5628.88|5629.38|5628.88|5628.88|5628.38|211
1726511170000|2024-09-16 18:26:10|5629.13|5628.63|5628.88|5628.38|5629.38|5628.88|5628.88|5628.38|316
1726511180000|2024-09-16 18:26:20|5629.13|5628.63|5629.63|5629.13|5629.63|5629.13|5629.13|5628.63|218
1726511190000|2024-09-16 18:26:30|5629.38|5628.88|5629.38|5628.88|5629.38|5628.88|5629.38|5628.88|231
1726511200000|2024-09-16 18:26:40|||||||||283
1726511210000|2024-09-16 18:26:50|5629.25|5628.75|5629.13|5628.63|5629.63|5629.13|5629.13|5628.63|243
1726511220000|2024-09-16 18:27:00|5629.38|5628.88|5629.63|5629.13|5629.63|5629.13|5629.13|5628.63|563
1726511230000|2024-09-16 18:27:10|||||||||171
1726511240000|2024-09-16 18:27:20|5629.38|5628.88|5629.63|5629.13|5629.63|5629.13|5629.38|5628.88|178
1726511250000|2024-09-16 18:27:30|5629.88|5629.38|5630.13|5629.63|5630.13|5629.63|5629.88|5629.38|163
1726511260000|2024-09-16 18:27:40|5629.88|5629.38|5630.63|5630.13|5630.88|5630.38|5629.88|5629.38|374
1726511270000|2024-09-16 18:27:50|5630.75|5630.25|5630.88|5630.38|5630.88|5630.38|5630.63|5630.13|135
1726511280000|2024-09-16 18:28:00|5630.75|5630.25|5630.63|5630.13|5630.88|5630.38|5630.63|5630.13|172
1726511290000|2024-09-16 18:28:10|5630.75|5630.25|5630.88|5630.38|5631.13|5630.63|5630.75|5630.25|310
1726511300000|2024-09-16 18:28:20|5631|5630.5|5631.13|5630.63|5631.13|5630.63|5630.88|5630.38|279
1726511310000|2024-09-16 18:28:30|5630.88|5630.38|5630.88|5630.38|5630.88|5630.38|5630.88|5630.38|126
1726511320000|2024-09-16 18:28:40|5631.13|5630.63|5630.88|5630.38|5631.13|5630.63|5630.88|5630.38|155
1726511330000|2024-09-16 18:28:50|||||||||234
1726511340000|2024-09-16 18:29:00|5631|5630.5|5630.63|5630.13|5631.13|5630.63|5630.63|5630.13|215
1726511350000|2024-09-16 18:29:10|5630.88|5630.38|5630.88|5630.38|5630.88|5630.38|5630.63|5630.13|122
1726511360000|2024-09-16 18:29:20|5630.75|5630.25|5630.88|5630.38|5630.88|5630.38|5630.63|5630.13|329
1726511370000|2024-09-16 18:29:30|5630.63|5630.13|5630.88|5630.38|5630.88|5630.38|5630.63|5630.13|187
1726511380000|2024-09-16 18:29:40|5630.63|5630.13|5630.88|5630.38|5631.13|5630.63|5630.63|5630.13|150
1726511390000|2024-09-16 18:29:50|5630.75|5630.25|5630.63|5630.13|5630.88|5630.38|5630.63|5630.13|233
1726511400000|2024-09-16 18:30:00|5630.75|5630.25|5630.88|5630.38|5630.88|5630.38|5630.63|5630.13|297
1726511410000|2024-09-16 18:30:10|5630.63|5630.13|5630.88|5630.38|5631|5630.5|5630.63|5630.13|143
1726511420000|2024-09-16 18:30:20|5631.13|5630.63|5631.38|5630.88|5631.38|5630.88|5630.88|5630.38|237
1726511430000|2024-09-16 18:30:30|5631.63|5631.13|5631.63|5631.13|5631.63|5631.13|5631.38|5630.88|336
1726511440000|2024-09-16 18:30:40|||||||||185
1726511450000|2024-09-16 18:30:50|5631.5|5631|5630.63|5630.13|5631.5|5631|5630.63|5630.13|341
1726511460000|2024-09-16 18:31:00|5630.88|5630.38|5631.13|5630.63|5631.13|5630.63|5630.63|5630.13|387
1726511470000|2024-09-16 18:31:10|5630.88|5630.38|5630.63|5630.13|5630.88|5630.38|5630.63|5630.13|177
1726511480000|2024-09-16 18:31:20|5630.38|5629.88|5629.38|5628.88|5630.38|5629.88|5629.13|5628.63|397
1726511490000|2024-09-16 18:31:30|5629.63|5629.13|5629.88|5629.38|5630.13|5629.63|5629.63|5629.13|241
1726511500000|2024-09-16 18:31:40|5629.63|5629.13|5630.38|5629.88|5630.38|5629.88|5629.63|5629.13|1149
1726511510000|2024-09-16 18:31:50|5630.25|5629.75|5630.38|5629.88|5630.63|5630.13|5630.25|5629.75|154
1726511520000|2024-09-16 18:32:00|5630.63|5630.13|5630.5|5630|5630.63|5630.13|5630.13|5629.63|199
1726511530000|2024-09-16 18:32:10|5630.63|5630.13|5630.88|5630.38|5631.13|5630.63|5630.63|5630.13|199
1726511540000|2024-09-16 18:32:20|5630.75|5630.25|5630.63|5630.13|5630.88|5630.38|5630.5|5630|270
1726511550000|2024-09-16 18:32:30|5630.88|5630.38|5630.75|5630.25|5630.88|5630.38|5630.63|5630.13|318
1726511560000|2024-09-16 18:32:40|5630.63|5630.13|5630.63|5630.13|5630.88|5630.38|5630.63|5630.13|85
1726511570000|2024-09-16 18:32:50|5630.75|5630.25|5630.63|5630.13|5630.88|5630.38|5630.63|5630.13|215
1726511580000|2024-09-16 18:33:00|5630.88|5630.38|5630.63|5630.13|5630.88|5630.38|5630.63|5630.13|2201
1726511590000|2024-09-16 18:33:10|5630.38|5629.88|5630.38|5629.88|5630.63|5630.13|5630.38|5629.88|270
1726511600000|2024-09-16 18:33:20|5630.63|5630.13|5630.63|5630.13|5631.13|5630.63|5630.38|5629.88|354
1726511610000|2024-09-16 18:33:30|5630.88|5630.38|5630.88|5630.38|5630.88|5630.38|5630.63|5630.13|352
1726511620000|2024-09-16 18:33:40|5630.75|5630.25|5630.63|5630.13|5630.88|5630.38|5630.63|5630.13|195
1726511630000|2024-09-16 18:33:50|5630.38|5629.88|5630.38|5629.88|5630.38|5629.88|5630.38|5629.88|280
1726511640000|2024-09-16 18:34:00|5630.63|5630.13|5630.88|5630.38|5630.88|5630.38|5630.63|5630.13|193
1726511650000|2024-09-16 18:34:10|5631.13|5630.63|5631.13|5630.63|5631.13|5630.63|5631.13|5630.63|186
1726511660000|2024-09-16 18:34:20|5631|5630.5|5630.88|5630.38|5631.13|5630.63|5630.63|5630.13|248
1726511670000|2024-09-16 18:34:30|5631.13|5630.63|5630.63|5630.13|5631.13|5630.63|5630.63|5630.13|223
1726511680000|2024-09-16 18:34:40|5630.88|5630.38|5630.88|5630.38|5631.13|5630.63|5630.63|5630.13|248
1726511690000|2024-09-16 18:34:50|5631.13|5630.63|5631|5630.5|5631.13|5630.63|5631|5630.5|1033
1726511700000|2024-09-16 18:35:00|5631.13|5630.63|5631.13|5630.63|5631.13|5630.63|5630.88|5630.38|1763
1726511710000|2024-09-16 18:35:10|5630.88|5630.38|5631.13|5630.63|5631.13|5630.63|5630.88|5630.38|1996
1726511720000|2024-09-16 18:35:20|5631.38|5630.88|5631.88|5631.38|5631.88|5631.38|5631.38|5630.88|248
1726511730000|2024-09-16 18:35:30|5631.75|5631.25|5631.38|5630.88|5631.88|5631.38|5631.38|5630.88|171
1726511740000|2024-09-16 18:35:40|5631.63|5631.13|5631.63|5631.13|5631.63|5631.13|5631.13|5630.63|114
1726511750000|2024-09-16 18:35:50|5631.38|5630.88|5631.63|5631.13|5631.63|5631.13|5631.38|5630.88|123
1726511760000|2024-09-16 18:36:00|5631.88|5631.38|5631.88|5631.38|5631.88|5631.38|5631.63|5631.13|147
1726511770000|2024-09-16 18:36:10|5631.63|5631.13|5631.63|5631.13|5631.88|5631.38|5631.63|5631.13|465
1726511780000|2024-09-16 18:36:20|5631.5|5631|5631.88|5631.38|5631.88|5631.38|5631.5|5631|183
1726511790000|2024-09-16 18:36:30|5631.63|5631.13|5631.63|5631.13|5631.88|5631.38|5631.63|5631.13|118
1726511800000|2024-09-16 18:36:40|5631.5|5631|5631.63|5631.13|5631.63|5631.13|5631.38|5630.88|666
1726511810000|2024-09-16 18:36:50|5631.13|5630.63|5631.13|5630.63|5631.13|5630.63|5630.88|5630.38|174
1726511820000|2024-09-16 18:37:00|5630.88|5630.38|5630.88|5630.38|5630.88|5630.38|5630.88|5630.38|110
1726511830000|2024-09-16 18:37:10|5631.13|5630.63|5630.88|5630.38|5631.13|5630.63|5630.88|5630.38|172
1726511840000|2024-09-16 18:37:20|5630.63|5630.13|5630.88|5630.38|5630.88|5630.38|5630.63|5630.13|173
1726511850000|2024-09-16 18:37:30|5631|5630.5|5631.13|5630.63|5631.38|5630.88|5630.88|5630.38|115
1726511860000|2024-09-16 18:37:40|5630.88|5630.38|5630.63|5630.13|5630.88|5630.38|5630.63|5630.13|180
1726511870000|2024-09-16 18:37:50|5630.5|5630|5630.13|5629.63|5630.5|5630|5630.13|5629.63|225
1726511880000|2024-09-16 18:38:00|5629.88|5629.38|5629.88|5629.38|5630.38|5629.88|5629.88|5629.38|333
1726511890000|2024-09-16 18:38:10|5629.63|5629.13|5629.38|5628.88|5629.88|5629.38|5629.38|5628.88|307
1726511900000|2024-09-16 18:38:20|5628.88|5628.38|5629.13|5628.63|5629.13|5628.63|5628.38|5627.88|278
1726511910000|2024-09-16 18:38:30|5629.38|5628.88|5629.63|5629.13|5629.63|5629.13|5629.38|5628.88|412
1726511920000|2024-09-16 18:38:40|||||||||110
1726511930000|2024-09-16 18:38:50|5629.38|5628.88|5629.38|5628.88|5629.5|5629|5629.38|5628.88|443
1726511940000|2024-09-16 18:39:00|5629.63|5629.13|5629.63|5629.13|5629.75|5629.25|5629.38|5628.88|1039
1726511950000|2024-09-16 18:39:10|5629.88|5629.38|5630.13|5629.63|5630.13|5629.63|5629.88|5629.38|320
1726511960000|2024-09-16 18:39:20|5630.38|5629.88|5630.13|5629.63|5630.38|5629.88|5630.13|5629.63|123
1726511970000|2024-09-16 18:39:30|5630.25|5629.75|5630.13|5629.63|5630.38|5629.88|5630.13|5629.63|94
1726511980000|2024-09-16 18:39:40|||||||||94
1726511990000|2024-09-16 18:39:50|||||||||123
1726512000000|2024-09-16 18:40:00|5629.88|5629.38|5629.88|5629.38|5629.88|5629.38|5629.88|5629.38|258
1726512010000|2024-09-16 18:40:10|5630.13|5629.63|5630.13|5629.63|5630.13|5629.63|5629.88|5629.38|223
1726512020000|2024-09-16 18:40:20|5629.88|5629.38|5629.38|5628.88|5629.88|5629.38|5629.38|5628.88|357
1726512030000|2024-09-16 18:40:30|5629.13|5628.63|5628.63|5628.13|5629.63|5629.13|5628.38|5627.88|437
1726512040000|2024-09-16 18:40:40|5628.38|5627.88|5627.63|5627.13|5628.63|5628.13|5627.63|5627.13|459
1726512050000|2024-09-16 18:40:50|5627.38|5626.88|5627.38|5626.88|5627.88|5627.38|5627.38|5626.88|560
1726512060000|2024-09-16 18:41:00|5627.5|5627|5627.88|5627.38|5628.13|5627.63|5627.5|5627|388
1726512070000|2024-09-16 18:41:10|5628.13|5627.63|5628.63|5628.13|5628.63|5628.13|5628.13|5627.63|271
1726512080000|2024-09-16 18:41:20|5628.38|5627.88|5628.38|5627.88|5628.38|5627.88|5628.38|5627.88|5446
1726512090000|2024-09-16 18:41:30|5628.5|5628|5628.38|5627.88|5628.63|5628.13|5628.38|5627.88|389
1726512100000|2024-09-16 18:41:40|5628.25|5627.75|5628.13|5627.63|5628.63|5628.13|5627.88|5627.38|222
1726512110000|2024-09-16 18:41:50|5627.88|5627.38|5627.88|5627.38|5628.38|5627.88|5627.88|5627.38|340
1726512120000|2024-09-16 18:42:00|5628.13|5627.63|5626.88|5626.38|5628.13|5627.63|5626.63|5626.13|381
1726512130000|2024-09-16 18:42:10|5626.63|5626.13|5626.13|5625.63|5626.88|5626.38|5626.13|5625.63|268
1726512140000|2024-09-16 18:42:20|5626.38|5625.88|5625.88|5625.38|5626.38|5625.88|5624.63|5624.13|4079
1726512150000|2024-09-16 18:42:30|5626.13|5625.63|5626.63|5626.13|5626.88|5626.38|5626.13|5625.63|182
1726512160000|2024-09-16 18:42:40|5626.88|5626.38|5627.13|5626.63|5627.13|5626.63|5626.63|5626.13|1065
1726512170000|2024-09-16 18:42:50|5627.38|5626.88|5627.88|5627.38|5628.13|5627.63|5627.38|5626.88|625
1726512180000|2024-09-16 18:43:00|5627.63|5627.13|5627.63|5627.13|5628.13|5627.63|5627.63|5627.13|931
1726512190000|2024-09-16 18:43:10|5627.5|5627|5627.13|5626.63|5627.5|5627|5627.13|5626.63|101
1726512200000|2024-09-16 18:43:20|5626.88|5626.38|5626.88|5626.38|5627.38|5626.88|5626.63|5626.13|157
1726512210000|2024-09-16 18:43:30|5627.13|5626.63|5627.13|5626.63|5627.13|5626.63|5626.88|5626.38|137
1726512220000|2024-09-16 18:43:40|5627|5626.5|5627.38|5626.88|5627.38|5626.88|5627|5626.5|595
1726512230000|2024-09-16 18:43:50|5627.63|5627.13|5627.13|5626.63|5627.63|5627.13|5626.88|5626.38|220
1726512240000|2024-09-16 18:44:00|5627.38|5626.88|5627.13|5626.63|5627.38|5626.88|5626.88|5626.38|222
1726512250000|2024-09-16 18:44:10|5627|5626.5|5627.38|5626.88|5627.38|5626.88|5626.63|5626.13|150
1726512260000|2024-09-16 18:44:20|5627.25|5626.75|5627.38|5626.88|5627.63|5627.13|5627.13|5626.63|104
1726512270000|2024-09-16 18:44:30|5627.5|5627|5627.38|5626.88|5627.63|5627.13|5627.38|5626.88|526
1726512280000|2024-09-16 18:44:40|5626.88|5626.38|5627.13|5626.63|5627.13|5626.63|5626.88|5626.38|207
1726512290000|2024-09-16 18:44:50|5626.88|5626.38|5626.88|5626.38|5627.13|5626.63|5626.88|5626.38|320
1726512300000|2024-09-16 18:45:00|5626.63|5626.13|5625.63|5625.13|5626.63|5626.13|5625.63|5625.13|1018
1726512310000|2024-09-16 18:45:10|5625.38|5624.88|5625.63|5625.13|5625.88|5625.38|5625.38|5624.88|417
1726512320000|2024-09-16 18:45:20|5625.38|5624.88|5623.88|5623.38|5625.38|5624.88|5623.88|5623.38|427
1726512330000|2024-09-16 18:45:30|5623.63|5623.13|5625.13|5624.63|5625.13|5624.63|5623.63|5623.13|1896
1726512340000|2024-09-16 18:45:40|5624.88|5624.38|5625.63|5625.13|5625.63|5625.13|5624.88|5624.38|1028
1726512350000|2024-09-16 18:45:50|5625.38|5624.88|5625.63|5625.13|5625.63|5625.13|5625.38|5624.88|336
1726512360000|2024-09-16 18:46:00|5625.88|5625.38|5625.38|5624.88|5625.88|5625.38|5625.25|5624.75|175
1726512370000|2024-09-16 18:46:10|5625.13|5624.63|5625.13|5624.63|5625.13|5624.63|5624.38|5623.88|170
1726512380000|2024-09-16 18:46:20|5625|5624.5|5625.63|5625.13|5625.88|5625.38|5624.88|5624.38|198
1726512390000|2024-09-16 18:46:30|5625.88|5625.38|5625.63|5625.13|5626.13|5625.63|5625.63|5625.13|131
1726512400000|2024-09-16 18:46:40|5625.88|5625.38|5625.13|5624.63|5625.88|5625.38|5625.13|5624.63|144
1726512410000|2024-09-16 18:46:50|5625.25|5624.75|5625.63|5625.13|5625.63|5625.13|5625.13|5624.63|238
1726512420000|2024-09-16 18:47:00|5625.38|5624.88|5625.63|5625.13|5625.63|5625.13|5625.38|5624.88|113
1726512430000|2024-09-16 18:47:10|5625.88|5625.38|5627.13|5626.63|5627.13|5626.63|5625.88|5625.38|1099
1726512440000|2024-09-16 18:47:20|5627|5626.5|5626.63|5626.13|5627.13|5626.63|5626.38|5625.88|238
1726512450000|2024-09-16 18:47:30|5626.88|5626.38|5626.88|5626.38|5626.88|5626.38|5626.63|5626.13|256
1726512460000|2024-09-16 18:47:40|5626.63|5626.13|5627|5626.5|5627.13|5626.63|5626.63|5626.13|159
1726512470000|2024-09-16 18:47:50|5627.13|5626.63|5626.88|5626.38|5627.13|5626.63|5626.88|5626.38|174
1726512480000|2024-09-16 18:48:00|5627|5626.5|5626.88|5626.38|5627.13|5626.63|5626.88|5626.38|315
1726512490000|2024-09-16 18:48:10|5627|5626.5|5627.63|5627.13|5627.88|5627.38|5627|5626.5|240
1726512500000|2024-09-16 18:48:20|5627.75|5627.25|5627.13|5626.63|5627.88|5627.38|5627.13|5626.63|402
1726512510000|2024-09-16 18:48:30|5627.25|5626.75|5627.38|5626.88|5627.63|5627.13|5627.13|5626.63|463
1726512520000|2024-09-16 18:48:40|5627.13|5626.63|5627.25|5626.75|5627.63|5627.13|5627.13|5626.63|235
1726512530000|2024-09-16 18:48:50|5627.13|5626.63|5627.38|5626.88|5627.38|5626.88|5627.13|5626.63|171
1726512540000|2024-09-16 18:49:00|5627.25|5626.75|5627.25|5626.75|5627.38|5626.88|5627.13|5626.63|236
1726512550000|2024-09-16 18:49:10|5627.13|5626.63|5627.38|5626.88|5627.38|5626.88|5627.13|5626.63|178
1726512560000|2024-09-16 18:49:20|5627.5|5627|5628.38|5627.88|5628.38|5627.88|5627.5|5627|5764
1726512570000|2024-09-16 18:49:30|5628.13|5627.63|5628.38|5627.88|5628.38|5627.88|5628.13|5627.63|237
1726512580000|2024-09-16 18:49:40|5628.25|5627.75|5628.25|5627.75|5628.63|5628.13|5628.13|5627.63|385
1726512590000|2024-09-16 18:49:50|5628.38|5627.88|5628.38|5627.88|5628.38|5627.88|5628.13|5627.63|598
1726512600000|2024-09-16 18:50:00|5628.63|5628.13|5628.38|5627.88|5628.63|5628.13|5628.38|5627.88|398
1726512610000|2024-09-16 18:50:10|5628.13|5627.63|5628.13|5627.63|5628.38|5627.88|5628.13|5627.63|289
1726512620000|2024-09-16 18:50:20|5628.38|5627.88|5628.38|5627.88|5628.63|5628.13|5628.38|5627.88|237
1726512630000|2024-09-16 18:50:30|5628.13|5627.63|5628.38|5627.88|5628.63|5628.13|5627.88|5627.38|147
1726512640000|2024-09-16 18:50:40|5628.63|5628.13|5628.63|5628.13|5628.63|5628.13|5628.38|5627.88|128
1726512650000|2024-09-16 18:50:50|5628.75|5628.25|5628.63|5628.13|5628.88|5628.38|5628.63|5628.13|673
1726512660000|2024-09-16 18:51:00|5628.5|5628|5628.13|5627.63|5628.5|5628|5628.13|5627.63|153
1726512670000|2024-09-16 18:51:10|5628.25|5627.75|5628.38|5627.88|5628.63|5628.13|5628.13|5627.63|107
1726512680000|2024-09-16 18:51:20|5628.63|5628.13|5628.88|5628.38|5629.13|5628.63|5628.63|5628.13|135
1726512690000|2024-09-16 18:51:30|5628.63|5628.13|5627.88|5627.38|5628.63|5628.13|5627.88|5627.38|156
1726512700000|2024-09-16 18:51:40|5628.13|5627.63|5628.13|5627.63|5628.13|5627.63|5628|5627.5|137
1726512710000|2024-09-16 18:51:50|5627.88|5627.38|5627.63|5627.13|5628.13|5627.63|5627.63|5627.13|152
1726512720000|2024-09-16 18:52:00|5627.38|5626.88|5626.88|5626.38|5627.38|5626.88|5626.88|5626.38|457
1726512730000|2024-09-16 18:52:10|5626.75|5626.25|5626.38|5625.88|5626.88|5626.38|5626.25|5625.75|235
1726512740000|2024-09-16 18:52:20|5626.63|5626.13|5626.63|5626.13|5626.88|5626.38|5626.63|5626.13|177
1726512750000|2024-09-16 18:52:30|5626.38|5625.88|5626.38|5625.88|5626.88|5626.38|5626.13|5625.63|264
1726512760000|2024-09-16 18:52:40|5626.63|5626.13|5626.63|5626.13|5626.75|5626.25|5626.5|5626|669
1726512770000|2024-09-16 18:52:50|5626.88|5626.38|5626.38|5625.88|5626.88|5626.38|5626.38|5625.88|102
1726512780000|2024-09-16 18:53:00|5626.13|5625.63|5626.63|5626.13|5626.63|5626.13|5626.13|5625.63|122
1726512790000|2024-09-16 18:53:10|5626.88|5626.38|5626.38|5625.88|5626.88|5626.38|5626.38|5625.88|202
1726512800000|2024-09-16 18:53:20|5626.63|5626.13|5626.63|5626.13|5626.88|5626.38|5626.38|5625.88|133
1726512810000|2024-09-16 18:53:30|5626.5|5626|5626.13|5625.63|5626.63|5626.13|5626.13|5625.63|297
1726512820000|2024-09-16 18:53:40|5626.38|5625.88|5626.63|5626.13|5626.63|5626.13|5626.38|5625.88|126
1726512830000|2024-09-16 18:53:50|5627.13|5626.63|5626.88|5626.38|5627.13|5626.63|5626.88|5626.38|234
1726512840000|2024-09-16 18:54:00|5626.63|5626.13|5626.63|5626.13|5626.88|5626.38|5626.63|5626.13|205
1726512850000|2024-09-16 18:54:10|5626.38|5625.88|5626.13|5625.63|5626.63|5626.13|5626.13|5625.63|250
1726512860000|2024-09-16 18:54:20|5625.88|5625.38|5626|5625.5|5626.13|5625.63|5625.63|5625.13|284
1726512870000|2024-09-16 18:54:30|5626.13|5625.63|5626.13|5625.63|5626.38|5625.88|5626.13|5625.63|342
1726512880000|2024-09-16 18:54:40|5625.88|5625.38|5626.38|5625.88|5626.63|5626.13|5625.63|5625.13|1161
1726512890000|2024-09-16 18:54:50|5626.13|5625.63|5626.25|5625.75|5626.38|5625.88|5625.63|5625.13|828
1726512900000|2024-09-16 18:55:00|5626.38|5625.88|5626.63|5626.13|5626.63|5626.13|5625.88|5625.38|203
1726512910000|2024-09-16 18:55:10|5626.5|5626|5626.13|5625.63|5626.63|5626.13|5625.63|5625.13|154
1726512920000|2024-09-16 18:55:20|5626|5625.5|5626.13|5625.63|5626.13|5625.63|5625.88|5625.38|106
1726512930000|2024-09-16 18:55:30|5626|5625.5|5627.63|5627.13|5627.63|5627.13|5626|5625.5|359
1726512940000|2024-09-16 18:55:40|5628.13|5627.63|5628.38|5627.88|5628.63|5628.13|5628.13|5627.63|583
1726512950000|2024-09-16 18:55:50|5628.63|5628.13|5628.88|5628.38|5628.88|5628.38|5628.63|5628.13|159
1726512960000|2024-09-16 18:56:00|5628.63|5628.13|5628.88|5628.38|5629.38|5628.88|5628.63|5628.13|296
1726512970000|2024-09-16 18:56:10|||||||||53
1726512980000|2024-09-16 18:56:20|5629.13|5628.63|5629.13|5628.63|5629.38|5628.88|5628.88|5628.38|295
1726512990000|2024-09-16 18:56:30|5629.38|5628.88|5629.38|5628.88|5629.38|5628.88|5629.13|5628.63|168
1726513000000|2024-09-16 18:56:40|5629.13|5628.63|5628.88|5628.38|5629.13|5628.63|5628.88|5628.38|274
1726513010000|2024-09-16 18:56:50|5629.13|5628.63|5629.13|5628.63|5629.38|5628.88|5628.88|5628.38|175
1726513020000|2024-09-16 18:57:00|5629.38|5628.88|5629.63|5629.13|5629.88|5629.38|5629.38|5628.88|212
1726513030000|2024-09-16 18:57:10|5629.38|5628.88|5629.38|5628.88|5629.38|5628.88|5629.13|5628.63|131
1726513040000|2024-09-16 18:57:20|5629.13|5628.63|5629.13|5628.63|5629.13|5628.63|5629.13|5628.63|149
1726513050000|2024-09-16 18:57:30|5629.38|5628.88|5628.88|5628.38|5629.38|5628.88|5628.88|5628.38|179
1726513060000|2024-09-16 18:57:40|5628.63|5628.13|5629.13|5628.63|5629.13|5628.63|5628.63|5628.13|259
1726513070000|2024-09-16 18:57:50|5629.38|5628.88|5629.38|5628.88|5629.63|5629.13|5629.13|5628.63|197
1726513080000|2024-09-16 18:58:00|5629.13|5628.63|5629.63|5629.13|5629.63|5629.13|5629.13|5628.63|1056
1726513090000|2024-09-16 18:58:10|5629.75|5629.25|5629.88|5629.38|5629.88|5629.38|5629.63|5629.13|1620
1726513100000|2024-09-16 18:58:20|5629.63|5629.13|5629.88|5629.38|5629.88|5629.38|5629.63|5629.13|162
1726513110000|2024-09-16 18:58:30|5630.13|5629.63|5630.13|5629.63|5630.63|5630.13|5630.13|5629.63|187
1726513120000|2024-09-16 18:58:40|5630.38|5629.88|5630.13|5629.63|5630.38|5629.88|5630.13|5629.63|549
1726513130000|2024-09-16 18:58:50|5629.88|5629.38|5629.88|5629.38|5630.13|5629.63|5629.88|5629.38|267
1726513140000|2024-09-16 18:59:00|5630|5629.5|5630.88|5630.38|5630.88|5630.38|5630|5629.5|266
1726513150000|2024-09-16 18:59:10|5631.13|5630.63|5632.13|5631.63|5632.38|5631.88|5631.13|5630.63|728
1726513160000|2024-09-16 18:59:20|5631.88|5631.38|5631.88|5631.38|5632.13|5631.63|5631.63|5631.13|364
1726513170000|2024-09-16 18:59:30|5631.63|5631.13|5631.63|5631.13|5631.88|5631.38|5631.63|5631.13|248
1726513180000|2024-09-16 18:59:40|5631.88|5631.38|5632.13|5631.63|5632.13|5631.63|5631.88|5631.38|176
1726513190000|2024-09-16 18:59:50|5632.38|5631.88|5632.38|5631.88|5632.63|5632.13|5632.38|5631.88|474
1726513200000|2024-09-16 19:00:00|5632.13|5631.63|5631.63|5631.13|5632.38|5631.88|5631.63|5631.13|454
1726513210000|2024-09-16 19:00:10|5631.88|5631.38|5631.63|5631.13|5631.88|5631.38|5631.5|5631|133
1726513220000|2024-09-16 19:00:20|5631.88|5631.38|5631.88|5631.38|5632.13|5631.63|5631.88|5631.38|246
1726513230000|2024-09-16 19:00:30|5632|5631.5|5632.13|5631.63|5632.38|5631.88|5631.88|5631.38|146
1726513240000|2024-09-16 19:00:40|5632|5631.5|5631.38|5630.88|5632.13|5631.63|5631.38|5630.88|268
1726513250000|2024-09-16 19:00:50|5631.63|5631.13|5631.63|5631.13|5631.88|5631.38|5631.38|5630.88|779
1726513260000|2024-09-16 19:01:00|5631.88|5631.38|5631|5630.5|5631.88|5631.38|5630.63|5630.13|307
1726513270000|2024-09-16 19:01:10|5631.13|5630.63|5630.63|5630.13|5631.13|5630.63|5630.13|5629.63|306
1726513280000|2024-09-16 19:01:20|5630.88|5630.38|5630.63|5630.13|5630.88|5630.38|5630.63|5630.13|206
1726513290000|2024-09-16 19:01:30|5630.5|5630|5630.63|5630.13|5630.88|5630.38|5630.5|5630|217
1726513300000|2024-09-16 19:01:40|5630.75|5630.25|5630.63|5630.13|5630.88|5630.38|5630.63|5630.13|168
1726513310000|2024-09-16 19:01:50|5630.88|5630.38|5629.63|5629.13|5630.88|5630.38|5629.63|5629.13|320
1726513320000|2024-09-16 19:02:00|5629.38|5628.88|5630.13|5629.63|5630.13|5629.63|5629.13|5628.63|429
1726513330000|2024-09-16 19:02:10|5630|5629.5|5630.63|5630.13|5630.63|5630.13|5630|5629.5|223
1726513340000|2024-09-16 19:02:20|5630.38|5629.88|5630.88|5630.38|5630.88|5630.38|5630.38|5629.88|120
1726513350000|2024-09-16 19:02:30|5631.13|5630.63|5631.63|5631.13|5631.63|5631.13|5630.88|5630.38|534
1726513360000|2024-09-16 19:02:40|5631.75|5631.25|5631.63|5631.13|5631.88|5631.38|5631.63|5631.13|382
1726513370000|2024-09-16 19:02:50|5631.75|5631.25|5631.88|5631.38|5631.88|5631.38|5631.63|5631.13|218
1726513380000|2024-09-16 19:03:00|5631.63|5631.13|5631.13|5630.63|5631.63|5631.13|5631.13|5630.63|108
1726513390000|2024-09-16 19:03:10|5631|5630.5|5630.63|5630.13|5631.13|5630.63|5630.38|5629.88|442
1726513400000|2024-09-16 19:03:20|5630.88|5630.38|5630.88|5630.38|5631.13|5630.63|5630.75|5630.25|129
1726513410000|2024-09-16 19:03:30|5630.63|5630.13|5631.13|5630.63|5631.13|5630.63|5630.63|5630.13|127
1726513420000|2024-09-16 19:03:40|5630.88|5630.38|5631.38|5630.88|5631.38|5630.88|5630.88|5630.38|1622
1726513430000|2024-09-16 19:03:50|5631.13|5630.63|5631.13|5630.63|5631.38|5630.88|5631.13|5630.63|98
1726513440000|2024-09-16 19:04:00|5631|5630.5|5630.5|5630|5631.13|5630.63|5630.38|5629.88|382
1726513450000|2024-09-16 19:04:10|5630.63|5630.13|5630.63|5630.13|5630.88|5630.38|5630.38|5629.88|92
1726513460000|2024-09-16 19:04:20|5630.75|5630.25|5630.13|5629.63|5630.88|5630.38|5630.13|5629.63|170
1726513470000|2024-09-16 19:04:30|5630|5629.5|5630.38|5629.88|5630.63|5630.13|5629.88|5629.38|157
1726513480000|2024-09-16 19:04:40|5630.13|5629.63|5629.88|5629.38|5630.13|5629.63|5629.88|5629.38|96
1726513490000|2024-09-16 19:04:50|5629.63|5629.13|5629.13|5628.63|5629.88|5629.38|5628.88|5628.38|348
1726513500000|2024-09-16 19:05:00|5629|5628.5|5629.13|5628.63|5629.63|5629.13|5628.88|5628.38|209
1726513510000|2024-09-16 19:05:10|5628.38|5627.88|5629.25|5628.75|5629.38|5628.88|5628.38|5627.88|228
1726513520000|2024-09-16 19:05:20|5629.38|5628.88|5629.38|5628.88|5629.63|5629.13|5629.13|5628.63|106
1726513530000|2024-09-16 19:05:30|5629.63|5629.13|5630|5629.5|5630.38|5629.88|5629.63|5629.13|246
1726513540000|2024-09-16 19:05:40|5630.13|5629.63|5629.88|5629.38|5630.13|5629.63|5629.63|5629.13|140
1726513550000|2024-09-16 19:05:50|5630|5629.5|5630.63|5630.13|5630.63|5630.13|5629.88|5629.38|161
1726513560000|2024-09-16 19:06:00|5630.38|5629.88|5630.13|5629.63|5630.63|5630.13|5630.13|5629.63|459
1726513570000|2024-09-16 19:06:10|5630.25|5629.75|5630.63|5630.13|5630.63|5630.13|5630.13|5629.63|111
1726513580000|2024-09-16 19:06:20|5630.88|5630.38|5630.88|5630.38|5630.88|5630.38|5630.63|5630.13|113
1726513590000|2024-09-16 19:06:30|||||||||245
1726513600000|2024-09-16 19:06:40|5630.63|5630.13|5630.38|5629.88|5630.63|5630.13|5630.13|5629.63|103
1726513610000|2024-09-16 19:06:50|5630.63|5630.13|5630.63|5630.13|5630.63|5630.13|5630.38|5629.88|151
1726513620000|2024-09-16 19:07:00|5630.38|5629.88|5630.63|5630.13|5630.63|5630.13|5630.38|5629.88|215
1726513630000|2024-09-16 19:07:10|5630.5|5630|5630.63|5630.13|5630.63|5630.13|5630.13|5629.63|101
1726513640000|2024-09-16 19:07:20|5630.88|5630.38|5630.63|5630.13|5630.88|5630.38|5630.63|5630.13|138
1726513650000|2024-09-16 19:07:30|5630.88|5630.38|5630.75|5630.25|5630.88|5630.38|5630.63|5630.13|117
1726513660000|2024-09-16 19:07:40|5630.63|5630.13|5630.63|5630.13|5630.63|5630.13|5630.63|5630.13|69
1726513670000|2024-09-16 19:07:50|5630.38|5629.88|5630.38|5629.88|5630.63|5630.13|5630.38|5629.88|337
1726513680000|2024-09-16 19:08:00|5630.63|5630.13|5630.13|5629.63|5630.63|5630.13|5630.13|5629.63|82
1726513690000|2024-09-16 19:08:10|5630.38|5629.88|5630.88|5630.38|5630.88|5630.38|5630.13|5629.63|176
1726513700000|2024-09-16 19:08:20|5631.13|5630.63|5631.13|5630.63|5631.13|5630.63|5630.88|5630.38|268
1726513710000|2024-09-16 19:08:30|5630.88|5630.38|5630.63|5630.13|5630.88|5630.38|5630.63|5630.13|101
1726513720000|2024-09-16 19:08:40|5630.75|5630.25|5630.88|5630.38|5631.13|5630.63|5630.75|5630.25|171
1726513730000|2024-09-16 19:08:50|5631.13|5630.63|5631.25|5630.75|5631.38|5630.88|5631.13|5630.63|186
1726513740000|2024-09-16 19:09:00|5631.38|5630.88|5631.13|5630.63|5631.38|5630.88|5631.13|5630.63|44
1726513750000|2024-09-16 19:09:10|5631.38|5630.88|5631.38|5630.88|5631.38|5630.88|5631.38|5630.88|103
1726513760000|2024-09-16 19:09:20|5631.13|5630.63|5631.13|5630.63|5631.38|5630.88|5631.13|5630.63|253
1726513770000|2024-09-16 19:09:30|5630.88|5630.38|5630.88|5630.38|5631.13|5630.63|5630.88|5630.38|195
1726513780000|2024-09-16 19:09:40|5630.63|5630.13|5630.88|5630.38|5630.88|5630.38|5630.38|5629.88|307
1726513790000|2024-09-16 19:09:50|5630.75|5630.25|5630.13|5629.63|5630.88|5630.38|5630.13|5629.63|2021
1726513800000|2024-09-16 19:10:00|5630.5|5630|5630.38|5629.88|5630.63|5630.13|5630.38|5629.88|80
1726513810000|2024-09-16 19:10:10|5630.5|5630|5630.63|5630.13|5630.63|5630.13|5630.38|5629.88|164
1726513820000|2024-09-16 19:10:20|5630.88|5630.38|5630.38|5629.88|5630.88|5630.38|5630.38|5629.88|194
1726513830000|2024-09-16 19:10:30|5630.5|5630|5630.25|5629.75|5630.5|5630|5629.88|5629.38|133
1726513840000|2024-09-16 19:10:40|5630.13|5629.63|5630.38|5629.88|5630.38|5629.88|5630.13|5629.63|62
1726513850000|2024-09-16 19:10:50|5630.63|5630.13|5630.38|5629.88|5630.63|5630.13|5630.38|5629.88|117
1726513860000|2024-09-16 19:11:00|5630.5|5630|5629.88|5629.38|5630.5|5630|5629.5|5629|357
1726513870000|2024-09-16 19:11:10|5629.63|5629.13|5630.13|5629.63|5630.13|5629.63|5629.63|5629.13|240
1726513880000|2024-09-16 19:11:20|5629.88|5629.38|5630.13|5629.63|5630.25|5629.75|5629.88|5629.38|184
1726513890000|2024-09-16 19:11:30|5629.88|5629.38|5630.13|5629.63|5630.13|5629.63|5629.88|5629.38|61
1726513900000|2024-09-16 19:11:40|5629.88|5629.38|5630.13|5629.63|5630.13|5629.63|5629.88|5629.38|919
1726513910000|2024-09-16 19:11:50|5629.88|5629.38|5629.88|5629.38|5630.13|5629.63|5629.88|5629.38|203
1726513920000|2024-09-16 19:12:00|5630.13|5629.63|5630.13|5629.63|5630.13|5629.63|5629.88|5629.38|258
1726513930000|2024-09-16 19:12:10|5630|5629.5|5629.13|5628.63|5630.13|5629.63|5629.13|5628.63|274
1726513940000|2024-09-16 19:12:20|5629.38|5628.88|5629.38|5628.88|5629.63|5629.13|5629.13|5628.63|753
1726513950000|2024-09-16 19:12:30|5629.63|5629.13|5629.38|5628.88|5629.63|5629.13|5629.38|5628.88|117
1726513960000|2024-09-16 19:12:40|5629.5|5629|5628.75|5628.25|5629.5|5629|5628.63|5628.13|721
1726513970000|2024-09-16 19:12:50|5628.63|5628.13|5628.38|5627.88|5628.88|5628.38|5628.38|5627.88|1735
1726513980000|2024-09-16 19:13:00|5628.5|5628|5628.38|5627.88|5628.63|5628.13|5628.13|5627.63|129
1726513990000|2024-09-16 19:13:10|5628.13|5627.63|5627.38|5626.88|5628.13|5627.63|5627.38|5626.88|305
1726514000000|2024-09-16 19:13:20|5627.63|5627.13|5627.63|5627.13|5627.88|5627.38|5627.38|5626.88|329
1726514010000|2024-09-16 19:13:30|5627.38|5626.88|5626.88|5626.38|5627.5|5627|5626.88|5626.38|350
1726514020000|2024-09-16 19:13:40|5627.13|5626.63|5627.38|5626.88|5627.38|5626.88|5627.13|5626.63|156
1726514030000|2024-09-16 19:13:50|5627.63|5627.13|5627.63|5627.13|5627.63|5627.13|5627.38|5626.88|189
1726514040000|2024-09-16 19:14:00|5627.5|5627|5627.13|5626.63|5627.63|5627.13|5627.13|5626.63|149
1726514050000|2024-09-16 19:14:10|5627.38|5626.88|5627.13|5626.63|5627.38|5626.88|5627.13|5626.63|256
1726514060000|2024-09-16 19:14:20|5627.25|5626.75|5626.88|5626.38|5627.63|5627.13|5626.88|5626.38|229
1726514070000|2024-09-16 19:14:30|5627.13|5626.63|5626.63|5626.13|5627.13|5626.63|5626.63|5626.13|204
1726514080000|2024-09-16 19:14:40|5626.38|5625.88|5626.38|5625.88|5626.38|5625.88|5625.88|5625.38|315
1726514090000|2024-09-16 19:14:50|5626.25|5625.75|5626.38|5625.88|5626.38|5625.88|5626.25|5625.75|874
1726514100000|2024-09-16 19:15:00|5626.13|5625.63|5625.88|5625.38|5626.38|5625.88|5625.88|5625.38|252
1726514110000|2024-09-16 19:15:10|5625.63|5625.13|5625.38|5624.88|5626.13|5625.63|5625.38|5624.88|356
1726514120000|2024-09-16 19:15:20|5625.63|5625.13|5625.88|5625.38|5626.13|5625.63|5625.63|5625.13|2372
1726514130000|2024-09-16 19:15:30|5625.63|5625.13|5626.88|5626.38|5626.88|5626.38|5625.63|5625.13|210
1726514140000|2024-09-16 19:15:40|5626.75|5626.25|5626.88|5626.38|5626.88|5626.38|5626.38|5625.88|812
1726514150000|2024-09-16 19:15:50|5626.63|5626.13|5626.38|5625.88|5626.63|5626.13|5626.38|5625.88|226
1726514160000|2024-09-16 19:16:00|5626.13|5625.63|5626.13|5625.63|5626.38|5625.88|5626.13|5625.63|274
1726514170000|2024-09-16 19:16:10|5626.25|5625.75|5626.63|5626.13|5626.63|5626.13|5626.13|5625.63|152
1726514180000|2024-09-16 19:16:20|5626.38|5625.88|5626.13|5625.63|5626.63|5626.13|5626.13|5625.63|267
1726514190000|2024-09-16 19:16:30|5625.88|5625.38|5625.88|5625.38|5625.88|5625.38|5625.88|5625.38|284
1726514200000|2024-09-16 19:16:40|5626.13|5625.63|5626.38|5625.88|5626.38|5625.88|5625.88|5625.38|204
1726514210000|2024-09-16 19:16:50|5626.13|5625.63|5626.13|5625.63|5626.13|5625.63|5626.13|5625.63|225
1726514220000|2024-09-16 19:17:00|5626.38|5625.88|5627.38|5626.88|5627.38|5626.88|5626.38|5625.88|696
1726514230000|2024-09-16 19:17:10|5627.13|5626.63|5627.38|5626.88|5627.63|5627.13|5626.88|5626.38|383
1726514240000|2024-09-16 19:17:20|5627.63|5627.13|5627.38|5626.88|5627.63|5627.13|5627.38|5626.88|155
1726514250000|2024-09-16 19:17:30|5627.63|5627.13|5627.13|5626.63|5627.63|5627.13|5626.88|5626.38|162
1726514260000|2024-09-16 19:17:40|5626.88|5626.38|5626.88|5626.38|5627.38|5626.88|5626.88|5626.38|199
1726514270000|2024-09-16 19:17:50|5627.13|5626.63|5626.88|5626.38|5627.13|5626.63|5626.88|5626.38|162
1726514280000|2024-09-16 19:18:00|5626.63|5626.13|5626.63|5626.13|5626.88|5626.38|5626.38|5625.88|215
1726514290000|2024-09-16 19:18:10|5626.38|5625.88|5626.13|5625.63|5626.63|5626.13|5626.13|5625.63|106
1726514300000|2024-09-16 19:18:20|5626.38|5625.88|5626.63|5626.13|5626.88|5626.38|5626.38|5625.88|161
1726514310000|2024-09-16 19:18:30|5626.88|5626.38|5627.38|5626.88|5627.38|5626.88|5626.63|5626.13|158
1726514320000|2024-09-16 19:18:40|5627.13|5626.63|5626.88|5626.38|5627.38|5626.88|5626.88|5626.38|104
1726514330000|2024-09-16 19:18:50|5627|5626.5|5627.13|5626.63|5627.13|5626.63|5626.88|5626.38|181
1726514340000|2024-09-16 19:19:00|5627|5626.5|5627.13|5626.63|5627.13|5626.63|5626.88|5626.38|209
1726514350000|2024-09-16 19:19:10|5626.88|5626.38|5627.63|5627.13|5627.63|5627.13|5626.88|5626.38|107
1726514360000|2024-09-16 19:19:20|5627.88|5627.38|5627.63|5627.13|5627.88|5627.38|5627.63|5627.13|234
1726514370000|2024-09-16 19:19:30|5627.88|5627.38|5628.38|5627.88|5628.38|5627.88|5627.88|5627.38|179
1726514380000|2024-09-16 19:19:40|5628.13|5627.63|5627.88|5627.38|5628.38|5627.88|5627.63|5627.13|330
1726514390000|2024-09-16 19:19:50|5627.63|5627.13|5627.75|5627.25|5627.88|5627.38|5627.63|5627.13|152
1726514400000|2024-09-16 19:20:00|5627.77|5627.27|5627.65|5627.15|5627.9|5627.4|5627.65|5627.15|107
1726514410000|2024-09-16 19:20:10|5627.77|5627.27|5627.4|5626.9|5627.77|5627.27|5627.15|5626.65|348
1726514420000|2024-09-16 19:20:20|5627.15|5626.65|5627.4|5626.9|5627.65|5627.15|5626.9|5626.4|349
1726514430000|2024-09-16 19:20:30|5627.15|5626.65|5626.9|5626.4|5627.27|5626.77|5626.65|5626.15|3555
1726514440000|2024-09-16 19:20:40|5627.15|5626.65|5626.4|5625.9|5627.15|5626.65|5626.4|5625.9|221
1726514450000|2024-09-16 19:20:50|5626.15|5625.65|5626.65|5626.15|5626.9|5626.4|5626.15|5625.65|225
1726514460000|2024-09-16 19:21:00|5626.52|5626.02|5626.4|5625.9|5626.77|5626.27|5626.4|5625.9|2225
1726514470000|2024-09-16 19:21:10|5626.52|5626.02|5625.9|5625.4|5626.65|5626.15|5625.65|5625.15|647
1726514480000|2024-09-16 19:21:20|5625.65|5625.15|5625.9|5625.4|5625.9|5625.4|5625.65|5625.15|288
1726514490000|2024-09-16 19:21:30|5626.02|5625.52|5626.15|5625.65|5626.4|5625.9|5625.9|5625.4|749
1726514500000|2024-09-16 19:21:40|5626.02|5625.52|5625.77|5625.27|5626.15|5625.65|5625.65|5625.15|240
1726514510000|2024-09-16 19:21:50|5625.9|5625.4|5625.9|5625.4|5625.9|5625.4|5625.65|5625.15|199
1726514520000|2024-09-16 19:22:00|5625.4|5624.9|5625.15|5624.65|5625.4|5624.9|5625.15|5624.65|1352
1726514530000|2024-09-16 19:22:10|5625.4|5624.9|5625.65|5625.15|5625.65|5625.15|5625.4|5624.9|202
1726514540000|2024-09-16 19:22:20|5625.52|5625.02|5625.15|5624.65|5625.52|5625.02|5625.15|5624.65|608
1726514550000|2024-09-16 19:22:30|5625.4|5624.9|5625.15|5624.65|5625.65|5625.15|5625.15|5624.65|405
1726514560000|2024-09-16 19:22:40|5625.4|5624.9|5625.4|5624.9|5625.4|5624.9|5625.15|5624.65|199
1726514570000|2024-09-16 19:22:50|5625.65|5625.15|5625.65|5625.15|5625.65|5625.15|5625.4|5624.9|206
1726514580000|2024-09-16 19:23:00|5625.9|5625.4|5625.9|5625.4|5625.9|5625.4|5625.9|5625.4|993
1726514590000|2024-09-16 19:23:10|5625.65|5625.15|5625.65|5625.15|5625.9|5625.4|5625.65|5625.15|312
1726514600000|2024-09-16 19:23:20|5625.9|5625.4|5625.9|5625.4|5625.9|5625.4|5625.65|5625.15|1024
1726514610000|2024-09-16 19:23:30|||||||||465
1726514620000|2024-09-16 19:23:40|5625.77|5625.27|5625.65|5625.15|5625.9|5625.4|5625.65|5625.15|252
1726514630000|2024-09-16 19:23:50|5625.4|5624.9|5625.65|5625.15|5625.65|5625.15|5625.15|5624.65|1064
1726514640000|2024-09-16 19:24:00|5625.9|5625.4|5626.15|5625.65|5626.65|5626.15|5625.9|5625.4|124
1726514650000|2024-09-16 19:24:10|5625.9|5625.4|5626.15|5625.65|5626.27|5625.77|5625.9|5625.4|95
1726514660000|2024-09-16 19:24:20|5626.02|5625.52|5625.65|5625.15|5626.15|5625.65|5625.65|5625.15|158
1726514670000|2024-09-16 19:24:30|5625.77|5625.27|5625.9|5625.4|5625.9|5625.4|5625.4|5624.9|71
1726514680000|2024-09-16 19:24:40|5626.02|5625.52|5625.9|5625.4|5626.15|5625.65|5625.9|5625.4|83
1726514690000|2024-09-16 19:24:50|5626.02|5625.52|5625.9|5625.4|5626.02|5625.52|5625.77|5625.27|409
1726514700000|2024-09-16 19:25:00|5626.4|5625.9|5626.65|5626.15|5627.15|5626.65|5626.4|5625.9|230
1726514710000|2024-09-16 19:25:10|5626.9|5626.4|5626.4|5625.9|5627.15|5626.65|5626.4|5625.9|415
1726514720000|2024-09-16 19:25:20|5626.52|5626.02|5626.65|5626.15|5626.9|5626.4|5626.4|5625.9|168
1726514730000|2024-09-16 19:25:30|5626.77|5626.27|5626.15|5625.65|5626.9|5626.4|5626.15|5625.65|132
1726514740000|2024-09-16 19:25:40|5626.27|5625.77|5626.4|5625.9|5626.4|5625.9|5626.15|5625.65|170
1726514750000|2024-09-16 19:25:50|5626.52|5626.02|5626.4|5625.9|5626.65|5626.15|5626.4|5625.9|167
1726514760000|2024-09-16 19:26:00|5626.65|5626.15|5626.65|5626.15|5626.65|5626.15|5626.4|5625.9|94
1726514770000|2024-09-16 19:26:10|5627.15|5626.65|5626.65|5626.15|5627.15|5626.65|5626.65|5626.15|234
1726514780000|2024-09-16 19:26:20|5626.77|5626.27|5627.4|5626.9|5627.4|5626.9|5626.65|5626.15|263
1726514790000|2024-09-16 19:26:30|5627.15|5626.65|5627.4|5626.9|5627.9|5627.4|5627.15|5626.65|452
1726514800000|2024-09-16 19:26:40|5627.15|5626.65|5626.9|5626.4|5627.27|5626.77|5626.9|5626.4|310
1726514810000|2024-09-16 19:26:50|5627.02|5626.52|5627.15|5626.65|5627.15|5626.65|5626.9|5626.4|127
1726514820000|2024-09-16 19:27:00|5627.27|5626.77|5627.15|5626.65|5627.27|5626.77|5626.9|5626.4|110
1726514830000|2024-09-16 19:27:10|5627.4|5626.9|5627.4|5626.9|5627.65|5627.15|5626.9|5626.4|524
1726514840000|2024-09-16 19:27:20|5627.15|5626.65|5627.15|5626.65|5627.4|5626.9|5627.15|5626.65|135
1726514850000|2024-09-16 19:27:30|5626.9|5626.4|5626.9|5626.4|5627.15|5626.65|5626.9|5626.4|142
1726514860000|2024-09-16 19:27:40|5627.15|5626.65|5627.15|5626.65|5627.4|5626.9|5627.02|5626.52|838
1726514870000|2024-09-16 19:27:50|5627.27|5626.77|5627.15|5626.65|5627.4|5626.9|5626.9|5626.4|260
1726514880000|2024-09-16 19:28:00|5626.9|5626.4|5627.15|5626.65|5627.4|5626.9|5626.9|5626.4|395
1726514890000|2024-09-16 19:28:10|5626.9|5626.4|5626.9|5626.4|5627.15|5626.65|5626.9|5626.4|153
1726514900000|2024-09-16 19:28:20|5627.02|5626.52|5627.4|5626.9|5627.4|5626.9|5626.9|5626.4|136
1726514910000|2024-09-16 19:28:30|5627.27|5626.77|5626.9|5626.4|5627.27|5626.77|5626.9|5626.4|159
1726514920000|2024-09-16 19:28:40|5627.15|5626.65|5627.4|5626.9|5627.4|5626.9|5626.9|5626.4|599
1726514930000|2024-09-16 19:28:50|5627.27|5626.77|5628.15|5627.65|5628.15|5627.65|5627.27|5626.77|246
1726514940000|2024-09-16 19:29:00|5627.9|5627.4|5627.4|5626.9|5627.9|5627.4|5627.4|5626.9|1445
1726514950000|2024-09-16 19:29:10|5627.27|5626.77|5627.4|5626.9|5627.4|5626.9|5627.27|5626.77|512
1726514960000|2024-09-16 19:29:20|5627.65|5627.15|5627.4|5626.9|5627.65|5627.15|5627.4|5626.9|105
1726514970000|2024-09-16 19:29:30|5627.27|5626.77|5627.65|5627.15|5627.65|5627.15|5627.15|5626.65|161
1726514980000|2024-09-16 19:29:40|5627.9|5627.4|5627.9|5627.4|5627.9|5627.4|5627.9|5627.4|160
1726514990000|2024-09-16 19:29:50|5628.15|5627.65|5628.15|5627.65|5628.15|5627.65|5627.9|5627.4|173
1726515000000|2024-09-16 19:30:00|5627.9|5627.4|5627.9|5627.4|5628.15|5627.65|5627.9|5627.4|357
1726515010000|2024-09-16 19:30:10|5627.77|5627.27|5627.65|5627.15|5628.4|5627.9|5627.65|5627.15|962
1726515020000|2024-09-16 19:30:20|5627.9|5627.4|5627.9|5627.4|5627.9|5627.4|5627.65|5627.15|358
1726515030000|2024-09-16 19:30:30|5628.15|5627.65|5627.9|5627.4|5628.15|5627.65|5627.65|5627.15|301
1726515040000|2024-09-16 19:30:40|5628.15|5627.65|5629.15|5628.65|5629.15|5628.65|5628.15|5627.65|345
1726515050000|2024-09-16 19:30:50|5629.4|5628.9|5629.15|5628.65|5629.9|5629.4|5628.9|5628.4|382
1726515060000|2024-09-16 19:31:00|5629.4|5628.9|5629.15|5628.65|5629.65|5629.15|5629.15|5628.65|604
1726515070000|2024-09-16 19:31:10|5629.4|5628.9|5629.15|5628.65|5629.4|5628.9|5629.15|5628.65|102
1726515080000|2024-09-16 19:31:20|5629.4|5628.9|5629.15|5628.65|5629.4|5628.9|5628.9|5628.4|196
1726515090000|2024-09-16 19:31:30|5629.02|5628.52|5628.65|5628.15|5629.15|5628.65|5628.4|5627.9|135
1726515100000|2024-09-16 19:31:40|5628.77|5628.27|5629.15|5628.65|5629.15|5628.65|5628.77|5628.27|101
1726515110000|2024-09-16 19:31:50|5628.9|5628.4|5628.9|5628.4|5628.9|5628.4|5628.9|5628.4|1347
1726515120000|2024-09-16 19:32:00|5628.77|5628.27|5628.65|5628.15|5628.9|5628.4|5628.27|5627.77|181
1726515130000|2024-09-16 19:32:10|5628.9|5628.4|5629.15|5628.65|5629.15|5628.65|5628.65|5628.15|571
1726515140000|2024-09-16 19:32:20|5629.4|5628.9|5629.15|5628.65|5629.4|5628.9|5629.15|5628.65|275
1726515150000|2024-09-16 19:32:30|5629.02|5628.52|5629.15|5628.65|5629.15|5628.65|5628.9|5628.4|460
1726515160000|2024-09-16 19:32:40|5629.4|5628.9|5630.4|5629.9|5630.4|5629.9|5629.15|5628.65|250
1726515170000|2024-09-16 19:32:50|5630.65|5630.15|5630.65|5630.15|5630.65|5630.15|5630.4|5629.9|921
1726515180000|2024-09-16 19:33:00|5630.9|5630.4|5630.9|5630.4|5631.65|5631.15|5630.9|5630.4|323
1726515190000|2024-09-16 19:33:10|5631.15|5630.65|5631.65|5631.15|5631.9|5631.4|5631.15|5630.65|233
1726515200000|2024-09-16 19:33:20|5631.9|5631.4|5631.65|5631.15|5631.9|5631.4|5631.65|5631.15|100
1726515210000|2024-09-16 19:33:30|5631.52|5631.02|5631.15|5630.65|5631.52|5631.02|5631.15|5630.65|198
1726515220000|2024-09-16 19:33:40|5630.9|5630.4|5631.15|5630.65|5631.15|5630.65|5630.65|5630.15|330
1726515230000|2024-09-16 19:33:50|5631.02|5630.52|5631.4|5630.9|5631.4|5630.9|5631.02|5630.52|164
1726515240000|2024-09-16 19:34:00|5631.65|5631.15|5631.15|5630.65|5631.65|5631.15|5631.15|5630.65|175
1726515250000|2024-09-16 19:34:10|5631.4|5630.9|5631.02|5630.52|5631.4|5630.9|5630.9|5630.4|133
1726515260000|2024-09-16 19:34:20|5630.9|5630.4|5630.65|5630.15|5631.02|5630.52|5630.4|5629.9|216
1726515270000|2024-09-16 19:34:30|5630.52|5630.02|5630.65|5630.15|5630.65|5630.15|5630.4|5629.9|289
1726515280000|2024-09-16 19:34:40|5630.52|5630.02|5630.4|5629.9|5630.65|5630.15|5630.4|5629.9|90
1726515290000|2024-09-16 19:34:50|5630.65|5630.15|5630.9|5630.4|5630.9|5630.4|5630.65|5630.15|155
1726515300000|2024-09-16 19:35:00|5631.15|5630.65|5630.4|5629.9|5631.15|5630.65|5630.4|5629.9|360
1726515310000|2024-09-16 19:35:10|5630.15|5629.65|5630.65|5630.15|5630.65|5630.15|5629.9|5629.4|107
1726515320000|2024-09-16 19:35:20|5630.9|5630.4|5630.9|5630.4|5630.9|5630.4|5630.65|5630.15|138
1726515330000|2024-09-16 19:35:30|5630.77|5630.27|5630.4|5629.9|5630.77|5630.27|5630.4|5629.9|91
1726515340000|2024-09-16 19:35:40|5630.52|5630.02|5630.4|5629.9|5630.65|5630.15|5630.4|5629.9|136
1726515350000|2024-09-16 19:35:50|5629.9|5629.4|5629.4|5628.9|5629.9|5629.4|5629.15|5628.65|477
1726515360000|2024-09-16 19:36:00|5629.65|5629.15|5629.65|5629.15|5629.9|5629.4|5629.4|5628.9|92
1726515370000|2024-09-16 19:36:10|5629.77|5629.27|5629.9|5629.4|5629.9|5629.4|5629.77|5629.27|91
1726515380000|2024-09-16 19:36:20|5630.02|5629.52|5630.15|5629.65|5630.15|5629.65|5629.9|5629.4|241
1726515390000|2024-09-16 19:36:30|5629.9|5629.4|5630.4|5629.9|5630.4|5629.9|5629.9|5629.4|217
1726515400000|2024-09-16 19:36:40|5630.15|5629.65|5629.9|5629.4|5630.15|5629.65|5629.9|5629.4|61
1726515410000|2024-09-16 19:36:50|5630.15|5629.65|5630.4|5629.9|5630.4|5629.9|5630.15|5629.65|160
1726515420000|2024-09-16 19:37:00|5630.15|5629.65|5629.65|5629.15|5630.4|5629.9|5629.65|5629.15|141
1726515430000|2024-09-16 19:37:10|5629.4|5628.9|5629.52|5629.02|5629.65|5629.15|5629.4|5628.9|353
1726515440000|2024-09-16 19:37:20|5629.4|5628.9|5628.9|5628.4|5629.65|5629.15|5628.65|5628.15|153
1726515450000|2024-09-16 19:37:30|5628.65|5628.15|5628.4|5627.9|5628.65|5628.15|5628.15|5627.65|202
1726515460000|2024-09-16 19:37:40|5628.15|5627.65|5627.15|5626.65|5628.15|5627.65|5627.15|5626.65|499
1726515470000|2024-09-16 19:37:50|5627.4|5626.9|5628.4|5627.9|5628.4|5627.9|5627.4|5626.9|225
1726515480000|2024-09-16 19:38:00|5628.65|5628.15|5629.4|5628.9|5629.77|5629.27|5628.52|5628.02|324
1726515490000|2024-09-16 19:38:10|5629.65|5629.15|5630.4|5629.9|5630.4|5629.9|5629.4|5628.9|227
1726515500000|2024-09-16 19:38:20|5630.65|5630.15|5630.9|5630.4|5630.9|5630.4|5630.65|5630.15|206
1726515510000|2024-09-16 19:38:30|5630.65|5630.15|5630.9|5630.4|5631.15|5630.65|5630.65|5630.15|314
1726515520000|2024-09-16 19:38:40|5630.65|5630.15|5630.9|5630.4|5630.9|5630.4|5630.65|5630.15|158
1726515530000|2024-09-16 19:38:50|5630.77|5630.27|5630.9|5630.4|5631.15|5630.65|5630.65|5630.15|136
1726515540000|2024-09-16 19:39:00|5631.02|5630.52|5631.4|5630.9|5631.4|5630.9|5631.02|5630.52|265
1726515550000|2024-09-16 19:39:10|5631.65|5631.15|5632.15|5631.65|5632.15|5631.65|5631.65|5631.15|697
1726515560000|2024-09-16 19:39:20|5631.65|5631.15|5631.9|5631.4|5631.9|5631.4|5631.65|5631.15|294
1726515570000|2024-09-16 19:39:30|5631.77|5631.27|5631.27|5630.77|5631.77|5631.27|5631.27|5630.77|207
1726515580000|2024-09-16 19:39:40|5631.4|5630.9|5631.65|5631.15|5631.65|5631.15|5631.15|5630.65|2437
1726515590000|2024-09-16 19:39:50|5631.4|5630.9|5631.15|5630.65|5631.4|5630.9|5631.15|5630.65|324
1726515600000|2024-09-16 19:40:00|5630.9|5630.4|5631.65|5631.15|5631.65|5631.15|5630.9|5630.4|154
1726515610000|2024-09-16 19:40:10|5631.9|5631.4|5631.9|5631.4|5631.9|5631.4|5631.65|5631.15|185
1726515620000|2024-09-16 19:40:20|5632.15|5631.65|5632.65|5632.15|5632.77|5632.27|5632.15|5631.65|434
1726515630000|2024-09-16 19:40:30|5632.52|5632.02|5632.4|5631.9|5632.77|5632.27|5632.4|5631.9|798
1726515640000|2024-09-16 19:40:40|5632.15|5631.65|5632.4|5631.9|5632.4|5631.9|5632.15|5631.65|162
1726515650000|2024-09-16 19:40:50|5632.27|5631.77|5632.15|5631.65|5632.27|5631.77|5632.15|5631.65|254
1726515660000|2024-09-16 19:41:00|5632.4|5631.9|5632.4|5631.9|5632.4|5631.9|5632.4|5631.9|274
1726515670000|2024-09-16 19:41:10|5632.65|5632.15|5632.15|5631.65|5632.9|5632.4|5632.15|5631.65|193
1726515680000|2024-09-16 19:41:20|5632.4|5631.9|5632.4|5631.9|5632.4|5631.9|5632.15|5631.65|312
1726515690000|2024-09-16 19:41:30|5632.27|5631.77|5632.65|5632.15|5632.9|5632.4|5632.15|5631.65|437
1726515700000|2024-09-16 19:41:40|5632.9|5632.4|5632.65|5632.15|5632.9|5632.4|5632.65|5632.15|278
1726515710000|2024-09-16 19:41:50|5632.77|5632.27|5632.65|5632.15|5632.9|5632.4|5632.65|5632.15|260
1726515720000|2024-09-16 19:42:00|5632.9|5632.4|5632.65|5632.15|5632.9|5632.4|5632.52|5632.02|177
1726515730000|2024-09-16 19:42:10|5632.77|5632.27|5632.4|5631.9|5632.9|5632.4|5632.4|5631.9|217
1726515740000|2024-09-16 19:42:20|5632.65|5632.15|5632.9|5632.4|5632.9|5632.4|5632.65|5632.15|226
1726515750000|2024-09-16 19:42:30|5632.65|5632.15|5632.4|5631.9|5632.65|5632.15|5632.4|5631.9|256
1726515760000|2024-09-16 19:42:40|5632.15|5631.65|5631.9|5631.4|5632.15|5631.65|5631.65|5631.15|237
1726515770000|2024-09-16 19:42:50|5631.77|5631.27|5631.65|5631.15|5631.9|5631.4|5631.65|5631.15|186
1726515780000|2024-09-16 19:43:00|5631.77|5631.27|5631.9|5631.4|5631.9|5631.4|5631.77|5631.27|176
1726515790000|2024-09-16 19:43:10|5632.02|5631.52|5631.9|5631.4|5632.15|5631.65|5631.9|5631.4|371
1726515800000|2024-09-16 19:43:20|5631.65|5631.15|5631.65|5631.15|5631.65|5631.15|5631.65|5631.15|875
1726515810000|2024-09-16 19:43:30|5631.9|5631.4|5631.65|5631.15|5631.9|5631.4|5631.65|5631.15|410
1726515820000|2024-09-16 19:43:40|5631.9|5631.4|5631.65|5631.15|5631.9|5631.4|5631.4|5630.9|121
1726515830000|2024-09-16 19:43:50|5631.9|5631.4|5631.9|5631.4|5632.15|5631.65|5631.4|5630.9|207
1726515840000|2024-09-16 19:44:00|5631.65|5631.15|5631.9|5631.4|5632.15|5631.65|5631.65|5631.15|202
1726515850000|2024-09-16 19:44:10|5631.65|5631.15|5631.15|5630.65|5631.9|5631.4|5630.9|5630.4|188
1726515860000|2024-09-16 19:44:20|5630.9|5630.4|5631.4|5630.9|5631.4|5630.9|5630.65|5630.15|788
1726515870000|2024-09-16 19:44:30|5631.15|5630.65|5632.15|5631.65|5632.15|5631.65|5631.15|5630.65|262
1726515880000|2024-09-16 19:44:40|5631.9|5631.4|5631.65|5631.15|5631.9|5631.4|5631.65|5631.15|130
1726515890000|2024-09-16 19:44:50|5631.4|5630.9|5632.15|5631.65|5632.15|5631.65|5631.4|5630.9|234
1726515900000|2024-09-16 19:45:00|5632.02|5631.52|5632.65|5632.15|5632.65|5632.15|5632.02|5631.52|301
1726515910000|2024-09-16 19:45:10|5632.77|5632.27|5632.9|5632.4|5632.9|5632.4|5632.65|5632.15|99
1726515920000|2024-09-16 19:45:20|5633.15|5632.65|5632.9|5632.4|5633.15|5632.65|5632.65|5632.15|174
1726515930000|2024-09-16 19:45:30|5632.77|5632.27|5632.65|5632.15|5632.9|5632.4|5632.65|5632.15|1610
1726515940000|2024-09-16 19:45:40|5632.52|5632.02|5632.4|5631.9|5632.65|5632.15|5632.27|5631.77|692
1726515950000|2024-09-16 19:45:50|5632.65|5632.15|5632.15|5631.65|5632.65|5632.15|5632.15|5631.65|95
1726515960000|2024-09-16 19:46:00|5632.4|5631.9|5632.15|5631.65|5632.4|5631.9|5632.15|5631.65|136
1726515970000|2024-09-16 19:46:10|5632.27|5631.77|5632.4|5631.9|5632.4|5631.9|5632.15|5631.65|168
1726515980000|2024-09-16 19:46:20|5632.65|5632.15|5632.9|5632.4|5632.9|5632.4|5632.65|5632.15|134
1726515990000|2024-09-16 19:46:30|5632.65|5632.15|5633.15|5632.65|5633.15|5632.65|5632.65|5632.15|467
1726516000000|2024-09-16 19:46:40|5632.9|5632.4|5632.9|5632.4|5633.15|5632.65|5632.9|5632.4|130
1726516010000|2024-09-16 19:46:50|5632.77|5632.27|5632.52|5632.02|5632.9|5632.4|5632.4|5631.9|174
1726516020000|2024-09-16 19:47:00|5632.65|5632.15|5632.65|5632.15|5632.65|5632.15|5632.4|5631.9|115
1726516030000|2024-09-16 19:47:10|5632.9|5632.4|5632.65|5632.15|5632.9|5632.4|5632.4|5631.9|190
1726516040000|2024-09-16 19:47:20|5632.4|5631.9|5632.15|5631.65|5632.4|5631.9|5632.15|5631.65|103
1726516050000|2024-09-16 19:47:30|5631.9|5631.4|5632.15|5631.65|5632.15|5631.65|5631.9|5631.4|174
1726516060000|2024-09-16 19:47:40|5632.4|5631.9|5632.65|5632.15|5632.65|5632.15|5632.4|5631.9|162
1726516070000|2024-09-16 19:47:50|5632.52|5632.02|5632.65|5632.15|5632.65|5632.15|5632.52|5632.02|235
1726516080000|2024-09-16 19:48:00|5632.4|5631.9|5632.15|5631.65|5632.4|5631.9|5632.02|5631.52|296
1726516090000|2024-09-16 19:48:10|5632.02|5631.52|5632.15|5631.65|5632.27|5631.77|5632.02|5631.52|451
1726516100000|2024-09-16 19:48:20|5632.27|5631.77|5632.4|5631.9|5632.4|5631.9|5632.15|5631.65|207
1726516110000|2024-09-16 19:48:30|5632.52|5632.02|5632.15|5631.65|5632.9|5632.4|5632.15|5631.65|247
1726516120000|2024-09-16 19:48:40|5632.4|5631.9|5632.65|5632.15|5632.65|5632.15|5632.4|5631.9|265
1726516130000|2024-09-16 19:48:50|5632.15|5631.65|5632.4|5631.9|5632.4|5631.9|5632.15|5631.65|207
1726516140000|2024-09-16 19:49:00|5632.15|5631.65|5632.15|5631.65|5632.4|5631.9|5632.15|5631.65|632
1726516150000|2024-09-16 19:49:10|5631.9|5631.4|5632.15|5631.65|5632.65|5632.15|5631.9|5631.4|248
1726516160000|2024-09-16 19:49:20|5632.4|5631.9|5632.4|5631.9|5632.4|5631.9|5632.4|5631.9|107
1726516170000|2024-09-16 19:49:30|5632.15|5631.65|5631.9|5631.4|5632.15|5631.65|5631.9|5631.4|227
1726516180000|2024-09-16 19:49:40|5632.15|5631.65|5631.9|5631.4|5632.15|5631.65|5631.65|5631.15|671
1726516190000|2024-09-16 19:49:50|5631.4|5630.9|5631.65|5631.15|5631.65|5631.15|5631.4|5630.9|175
1726516200000|2024-09-16 19:50:00|5631.27|5630.77|5631.15|5630.65|5631.9|5631.4|5631.15|5630.65|589
1726516210000|2024-09-16 19:50:10|5630.9|5630.4|5631.9|5631.4|5631.9|5631.4|5630.65|5630.15|460
1726516220000|2024-09-16 19:50:20|5632.15|5631.65|5632.65|5632.15|5632.65|5632.15|5631.65|5631.15|345
1726516230000|2024-09-16 19:50:30|5632.9|5632.4|5632.9|5632.4|5632.9|5632.4|5632.4|5631.9|233
1726516240000|2024-09-16 19:50:40|5632.65|5632.15|5632.65|5632.15|5633.15|5632.65|5632.4|5631.9|282
1726516250000|2024-09-16 19:50:50|5632.77|5632.27|5632.9|5632.4|5633.15|5632.65|5632.77|5632.27|284
1726516260000|2024-09-16 19:51:00|5632.65|5632.15|5633.15|5632.65|5633.15|5632.65|5631.9|5631.4|497
1726516270000|2024-09-16 19:51:10|5633.02|5632.52|5633.15|5632.65|5633.4|5632.9|5632.9|5632.4|1715
1726516280000|2024-09-16 19:51:20|5633.4|5632.9|5632.9|5632.4|5633.4|5632.9|5632.77|5632.27|236
1726516290000|2024-09-16 19:51:30|5633.15|5632.65|5633.4|5632.9|5633.65|5633.15|5633.15|5632.65|1096
1726516300000|2024-09-16 19:51:40|5633.15|5632.65|5632.65|5632.15|5633.65|5633.15|5632.65|5632.15|739
1726516310000|2024-09-16 19:51:50|5632.4|5631.9|5631.77|5631.27|5632.4|5631.9|5631.4|5630.9|251
1726516320000|2024-09-16 19:52:00|5631.65|5631.15|5631.9|5631.4|5631.9|5631.4|5630.65|5630.15|637
1726516330000|2024-09-16 19:52:10|5631.65|5631.15|5632.4|5631.9|5632.9|5632.4|5631.4|5630.9|494
1726516340000|2024-09-16 19:52:20|5632.9|5632.4|5632.9|5632.4|5632.9|5632.4|5632.4|5631.9|708
1726516350000|2024-09-16 19:52:30|5632.65|5632.15|5633.15|5632.65|5633.27|5632.77|5632.65|5632.15|688
1726516360000|2024-09-16 19:52:40|5633.4|5632.9|5633.4|5632.9|5633.4|5632.9|5633.15|5632.65|122
1726516370000|2024-09-16 19:52:50|5633.15|5632.65|5633.4|5632.9|5633.4|5632.9|5633.15|5632.65|446
1726516380000|2024-09-16 19:53:00|5633.27|5632.77|5633.65|5633.15|5633.77|5633.27|5633.15|5632.65|407
1726516390000|2024-09-16 19:53:10|5633.77|5633.27|5633.9|5633.4|5633.9|5633.4|5633.65|5633.15|908
1726516400000|2024-09-16 19:53:20|5634.15|5633.65|5634.4|5633.9|5634.4|5633.9|5633.9|5633.4|915
1726516410000|2024-09-16 19:53:30|5634.65|5634.15|5634.4|5633.9|5634.9|5634.4|5634.4|5633.9|845
1726516420000|2024-09-16 19:53:40|5634.65|5634.15|5634.65|5634.15|5634.65|5634.15|5634.4|5633.9|424
1726516430000|2024-09-16 19:53:50|5634.9|5634.4|5634.65|5634.15|5634.9|5634.4|5634.65|5634.15|360
1726516440000|2024-09-16 19:54:00|5634.9|5634.4|5634.65|5634.15|5634.9|5634.4|5634.65|5634.15|450
1726516450000|2024-09-16 19:54:10|5634.77|5634.27|5634.9|5634.4|5635.15|5634.65|5634.65|5634.15|270
1726516460000|2024-09-16 19:54:20|5635.15|5634.65|5634.65|5634.15|5635.15|5634.65|5634.65|5634.15|612
1726516470000|2024-09-16 19:54:30|5634.4|5633.9|5632.4|5631.9|5634.52|5634.02|5632.4|5631.9|1340
1726516480000|2024-09-16 19:54:40|5633.15|5632.65|5633.9|5633.4|5633.9|5633.4|5633.15|5632.65|469
1726516490000|2024-09-16 19:54:50|5634.65|5634.15|5634.65|5634.15|5634.9|5634.4|5634.15|5633.65|410
1726516500000|2024-09-16 19:55:00|5634.9|5634.4|5635.65|5635.15|5635.65|5635.15|5633.9|5633.4|1394
1726516510000|2024-09-16 19:55:10|5635.4|5634.9|5634.65|5634.15|5635.77|5635.27|5634.65|5634.15|678
1726516520000|2024-09-16 19:55:20|5634.52|5634.02|5634.9|5634.4|5635.15|5634.65|5633.9|5633.4|349
1726516530000|2024-09-16 19:55:30|5635.15|5634.65|5635.15|5634.65|5635.4|5634.9|5634.9|5634.4|790
1726516540000|2024-09-16 19:55:40|5635.27|5634.77|5635.65|5635.15|5635.65|5635.15|5635.27|5634.77|370
1726516550000|2024-09-16 19:55:50|5635.52|5635.02|5635.4|5634.9|5635.65|5635.15|5634.9|5634.4|591
1726516560000|2024-09-16 19:56:00|5635.15|5634.65|5634.65|5634.15|5635.4|5634.9|5634.65|5634.15|448
1726516570000|2024-09-16 19:56:10|5634.4|5633.9|5634.15|5633.65|5634.65|5634.15|5634.15|5633.65|1116
1726516580000|2024-09-16 19:56:20|5634.65|5634.15|5634.9|5634.4|5634.9|5634.4|5634.65|5634.15|499
1726516590000|2024-09-16 19:56:30|5635.02|5634.52|5635.4|5634.9|5635.4|5634.9|5635.02|5634.52|1343
1726516600000|2024-09-16 19:56:40|5635.65|5635.15|5635.65|5635.15|5635.65|5635.15|5635.65|5635.15|1001
1726516610000|2024-09-16 19:56:50|5635.4|5634.9|5635.4|5634.9|5635.65|5635.15|5635.15|5634.65|920
1726516620000|2024-09-16 19:57:00|5635.65|5635.15|5635.9|5635.4|5635.9|5635.4|5635.65|5635.15|477
1726516630000|2024-09-16 19:57:10|5635.65|5635.15|5635.4|5634.9|5635.9|5635.4|5635.15|5634.65|726
1726516640000|2024-09-16 19:57:20|5635.65|5635.15|5636.15|5635.65|5636.4|5635.9|5635.65|5635.15|696
1726516650000|2024-09-16 19:57:30|5636.4|5635.9|5636.4|5635.9|5636.4|5635.9|5635.9|5635.4|406
1726516660000|2024-09-16 19:57:40|5636.65|5636.15|5636.15|5635.65|5636.65|5636.15|5636.15|5635.65|593
1726516670000|2024-09-16 19:57:50|5635.9|5635.4|5636.15|5635.65|5636.15|5635.65|5635.9|5635.4|387
1726516680000|2024-09-16 19:58:00|5636.02|5635.52|5636.15|5635.65|5636.4|5635.9|5635.65|5635.15|836
1726516690000|2024-09-16 19:58:10|5636.4|5635.9|5635.65|5635.15|5636.4|5635.9|5635.65|5635.15|615
1726516700000|2024-09-16 19:58:20|5635.9|5635.4|5636.15|5635.65|5636.15|5635.65|5635.65|5635.15|672
1726516710000|2024-09-16 19:58:30|5635.9|5635.4|5635.9|5635.4|5635.9|5635.4|5635.9|5635.4|499
1726516720000|2024-09-16 19:58:40|5636.15|5635.65|5635.9|5635.4|5636.15|5635.65|5635.65|5635.15|567
1726516730000|2024-09-16 19:58:50|5635.65|5635.15|5636.15|5635.65|5636.15|5635.65|5635.65|5635.15|771
1726516740000|2024-09-16 19:59:00|5635.4|5634.9|5634.65|5634.15|5635.4|5634.9|5634.52|5634.02|2707
1726516750000|2024-09-16 19:59:10|5634.9|5634.4|5634.77|5634.27|5635.15|5634.65|5634.15|5633.65|2193
1726516760000|2024-09-16 19:59:20|5635.15|5634.65|5633.9|5633.4|5635.15|5634.65|5633.65|5633.15|1655
1726516770000|2024-09-16 19:59:30|5634.15|5633.65|5632.65|5632.15|5634.15|5633.65|5632.65|5632.15|7708
1726516780000|2024-09-16 19:59:40|5632.9|5632.4|5631.4|5630.9|5632.9|5632.4|5631.15|5630.65|8187
1726516790000|2024-09-16 19:59:50|5631.65|5631.15|5634.65|5634.15|5634.9|5634.4|5631.15|5630.65|13691
1726516800000|2024-09-16 20:00:00|5634.53|5634.03|5632.88|5632.18|5634.88|5634.18|5632.88|5632.18|6854
1726516810000|2024-09-16 20:00:10|5632.63|5631.93|5632.38|5631.68|5633.13|5632.43|5632.38|5631.68|1376
1726516820000|2024-09-16 20:00:20|5632.63|5631.93|5630.63|5629.93|5632.63|5631.93|5630.63|5629.93|1253
1726516830000|2024-09-16 20:00:30|5630.88|5630.18|5632.13|5631.43|5632.63|5631.93|5630.88|5630.18|1430
1726516840000|2024-09-16 20:00:40|5631.88|5631.18|5632.13|5631.43|5632.13|5631.43|5631.88|5631.18|800
1726516850000|2024-09-16 20:00:50|5632|5631.3|5631.88|5631.18|5632.13|5631.43|5631.75|5631.05|167
1726516860000|2024-09-16 20:01:00|5631.63|5630.93|5632.13|5631.43|5632.38|5631.68|5631.63|5630.93|214
1726516870000|2024-09-16 20:01:10|5632|5631.3|5632.38|5631.68|5632.38|5631.68|5631.88|5631.18|342
1726516880000|2024-09-16 20:01:20|5632.13|5631.43|5632.38|5631.68|5632.5|5631.8|5632.13|5631.43|341
1726516890000|2024-09-16 20:01:30|5632.13|5631.43|5632.13|5631.43|5632.38|5631.68|5631.88|5631.18|230
1726516900000|2024-09-16 20:01:40|5632|5631.3|5632.13|5631.43|5632.13|5631.43|5632|5631.3|427
1726516910000|2024-09-16 20:01:50|5632|5631.3|5632.13|5631.43|5632.13|5631.43|5631.88|5631.18|742
1726516920000|2024-09-16 20:02:00|5631.88|5631.18|5632.38|5631.68|5632.38|5631.68|5631.63|5630.93|422
1726516930000|2024-09-16 20:02:10|5632.13|5631.43|5632.38|5631.68|5632.38|5631.68|5632.13|5631.43|563
1726516940000|2024-09-16 20:02:20|||||||||70
1726516950000|2024-09-16 20:02:30|5632.13|5631.43|5632.13|5631.43|5632.13|5631.43|5632.13|5631.43|209
1726516960000|2024-09-16 20:02:40|5632|5631.3|5632.13|5631.43|5632.13|5631.43|5631.88|5631.18|279
1726516970000|2024-09-16 20:02:50|5631.88|5631.18|5631.88|5631.18|5631.88|5631.18|5631.88|5631.18|394
1726516980000|2024-09-16 20:03:00|||||||||41
1726516990000|2024-09-16 20:03:10|5632.13|5631.43|5631.88|5631.18|5632.13|5631.43|5631.88|5631.18|191
1726517000000|2024-09-16 20:03:20|5632.13|5631.43|5631.88|5631.18|5632.13|5631.43|5631.88|5631.18|453
1726517010000|2024-09-16 20:03:30|||||||||171
1726517020000|2024-09-16 20:03:40|5631.63|5630.93|5630.63|5629.93|5631.63|5630.93|5630.63|5629.93|471
1726517030000|2024-09-16 20:03:50|5630.5|5629.8|5630.88|5630.18|5630.88|5630.18|5630.38|5629.68|284
1726517040000|2024-09-16 20:04:00|5630.75|5630.05|5630.75|5630.05|5630.88|5630.18|5630.63|5629.93|134
1726517050000|2024-09-16 20:04:10|5630.63|5629.93|5630.63|5629.93|5630.63|5629.93|5630.63|5629.93|18
1726517060000|2024-09-16 20:04:20|5630.38|5629.68|5630.63|5629.93|5630.63|5629.93|5630.38|5629.68|99
1726517070000|2024-09-16 20:04:30|||||||||89
1726517080000|2024-09-16 20:04:40|5630.38|5629.68|5630.38|5629.68|5630.63|5629.93|5630.38|5629.68|321
1726517090000|2024-09-16 20:04:50|5630.88|5630.18|5630.88|5630.18|5631.13|5630.43|5630.88|5630.18|312
1726517100000|2024-09-16 20:05:00|5630.75|5630.05|5630.38|5629.68|5630.88|5630.18|5630.38|5629.68|218
1726517110000|2024-09-16 20:05:10|||||||||67
1726517120000|2024-09-16 20:05:20|||||||||11
1726517130000|2024-09-16 20:05:30|||||||||205
1726517140000|2024-09-16 20:05:40|||||||||11
1726517150000|2024-09-16 20:05:50|5630.63|5629.93|5630.38|5629.68|5630.63|5629.93|5630.38|5629.68|96
1726517160000|2024-09-16 20:06:00|||||||||29
1726517170000|2024-09-16 20:06:10|||||||||33
1726517180000|2024-09-16 20:06:20|5630.5|5629.8|5630.38|5629.68|5630.5|5629.8|5630.38|5629.68|241
1726517190000|2024-09-16 20:06:30|||||||||24
1726517200000|2024-09-16 20:06:40|5630.63|5629.93|5630.63|5629.93|5630.63|5629.93|5630.38|5629.68|63
1726517210000|2024-09-16 20:06:50|5630.38|5629.68|5630.63|5629.93|5630.88|5630.18|5630.38|5629.68|128
1726517220000|2024-09-16 20:07:00|5630.38|5629.68|5630.63|5629.93|5630.63|5629.93|5630.38|5629.68|56
1726517230000|2024-09-16 20:07:10|5630.75|5630.05|5630.88|5630.18|5630.88|5630.18|5630.63|5629.93|61
1726517240000|2024-09-16 20:07:20|5630.75|5630.05|5630.38|5629.68|5630.75|5630.05|5630.38|5629.68|72
1726517250000|2024-09-16 20:07:30|5630.5|5629.8|5630.88|5630.18|5630.88|5630.18|5630.38|5629.68|149
1726517260000|2024-09-16 20:07:40|5631.13|5630.43|5630.88|5630.18|5631.13|5630.43|5630.88|5630.18|81
1726517270000|2024-09-16 20:07:50|5631|5630.3|5631.13|5630.43|5631.38|5630.68|5631|5630.3|39
1726517280000|2024-09-16 20:08:00|5631.38|5630.68|5631.38|5630.68|5631.38|5630.68|5631.13|5630.43|35
1726517290000|2024-09-16 20:08:10|5631.13|5630.43|5631.38|5630.68|5631.38|5630.68|5631.13|5630.43|194
1726517300000|2024-09-16 20:08:20|5631.5|5630.8|5631.38|5630.68|5631.63|5630.93|5631.38|5630.68|99
1726517310000|2024-09-16 20:08:30|5631.63|5630.93|5631.38|5630.68|5631.63|5630.93|5631.38|5630.68|14
1726517320000|2024-09-16 20:08:40|5631.13|5630.43|5631.38|5630.68|5631.38|5630.68|5631.13|5630.43|193
1726517330000|2024-09-16 20:08:50|5631.13|5630.43|5631.38|5630.68|5631.63|5630.93|5631.13|5630.43|181
1726517340000|2024-09-16 20:09:00|5631.5|5630.8|5631.63|5630.93|5631.63|5630.93|5631.38|5630.68|40
1726517350000|2024-09-16 20:09:10|5631.5|5630.8|5631.38|5630.68|5631.63|5630.93|5631.38|5630.68|48
1726517360000|2024-09-16 20:09:20|5631.63|5630.93|5631.88|5631.18|5631.88|5631.18|5631.63|5630.93|74
1726517370000|2024-09-16 20:09:30|5632|5631.3|5631.88|5631.18|5632|5631.3|5631.88|5631.18|39
1726517380000|2024-09-16 20:09:40|5632|5631.3|5632.13|5631.43|5632.13|5631.43|5631.88|5631.18|68
1726517390000|2024-09-16 20:09:50|5631.88|5631.18|5631.75|5631.05|5631.88|5631.18|5631.75|5631.05|31
1726517400000|2024-09-16 20:10:00|5631.63|5630.93|5631.63|5630.93|5631.63|5630.93|5631.38|5630.68|55
1726517410000|2024-09-16 20:10:10|5631.5|5630.8|5631.38|5630.68|5631.5|5630.8|5631.38|5630.68|16
1726517420000|2024-09-16 20:10:20|||||||||29
1726517430000|2024-09-16 20:10:30|||||||||45
1726517440000|2024-09-16 20:10:40|||||||||16
1726517450000|2024-09-16 20:10:50|||||||||18
1726517460000|2024-09-16 20:11:00|||||||||58
1726517470000|2024-09-16 20:11:10|5630.88|5630.18|5630.63|5629.93|5630.88|5630.18|5630.38|5629.68|184
1726517480000|2024-09-16 20:11:20|5630.5|5629.8|5630.63|5629.93|5630.63|5629.93|5630.38|5629.68|67
1726517490000|2024-09-16 20:11:30|5630.5|5629.8|5630.38|5629.68|5630.5|5629.8|5630.38|5629.68|30
1726517500000|2024-09-16 20:11:40|5630.13|5629.43|5630.38|5629.68|5630.38|5629.68|5630.13|5629.43|107
1726517510000|2024-09-16 20:11:50|5630.5|5629.8|5630.63|5629.93|5630.63|5629.93|5630.38|5629.68|19
1726517520000|2024-09-16 20:12:00|5630.75|5630.05|5630.75|5630.05|5630.88|5630.18|5630.75|5630.05|61
1726517530000|2024-09-16 20:12:10|5630.63|5629.93|5630.38|5629.68|5630.63|5629.93|5630.38|5629.68|19
1726517540000|2024-09-16 20:12:20|5630.63|5629.93|5630.63|5629.93|5630.63|5629.93|5630.5|5629.8|20
1726517550000|2024-09-16 20:12:30|||||||||1
1726517560000|2024-09-16 20:12:40|||||||||11
1726517570000|2024-09-16 20:12:50|||||||||3
1726517580000|2024-09-16 20:13:00|5630.5|5629.8|5630.38|5629.68|5630.5|5629.8|5630.25|5629.55|89
1726517590000|2024-09-16 20:13:10|5630.13|5629.43|5630.13|5629.43|5630.13|5629.43|5630.13|5629.43|31
1726517600000|2024-09-16 20:13:20|5629.88|5629.18|5629.88|5629.18|5630|5629.3|5629.88|5629.18|93
1726517610000|2024-09-16 20:13:30|||||||||9
1726517620000|2024-09-16 20:13:40|5630.13|5629.43|5629.88|5629.18|5630.13|5629.43|5629.88|5629.18|69
1726517630000|2024-09-16 20:13:50|||||||||30
1726517640000|2024-09-16 20:14:00|5630.13|5629.43|5630.13|5629.43|5630.13|5629.43|5630.13|5629.43|73
1726517650000|2024-09-16 20:14:10|||||||||21
1726517660000|2024-09-16 20:14:20|5630|5629.3|5629.88|5629.18|5630.13|5629.43|5629.88|5629.18|18
1726517670000|2024-09-16 20:14:30|||||||||31
1726517680000|2024-09-16 20:14:40|||||||||94
1726517690000|2024-09-16 20:14:50|5630.13|5629.43|5630.13|5629.43|5630.13|5629.43|5630.13|5629.43|55
1726517700000|2024-09-16 20:15:00|5630.38|5629.68|5630.63|5629.93|5630.63|5629.93|5630.13|5629.43|123
1726517710000|2024-09-16 20:15:10|5630.5|5629.8|5630.63|5629.93|5630.63|5629.93|5630.38|5629.68|51
1726517720000|2024-09-16 20:15:20|5630.75|5630.05|5631.13|5630.43|5631.13|5630.43|5630.75|5630.05|40
1726517730000|2024-09-16 20:15:30|||||||||16
1726517740000|2024-09-16 20:15:40|5630.88|5630.18|5631.13|5630.43|5631.13|5630.43|5630.88|5630.18|98
1726517750000|2024-09-16 20:15:50|5630.88|5630.18|5630.88|5630.18|5630.88|5630.18|5630.88|5630.18|52
1726517760000|2024-09-16 20:16:00|5630.38|5629.68|5630.38|5629.68|5630.38|5629.68|5630.38|5629.68|38
1726517770000|2024-09-16 20:16:10|5630.13|5629.43|5630.38|5629.68|5630.38|5629.68|5630.13|5629.43|12
1726517780000|2024-09-16 20:16:20|||||||||9
1726517790000|2024-09-16 20:16:30|5630.63|5629.93|5630.38|5629.68|5630.63|5629.93|5630.38|5629.68|47
1726517800000|2024-09-16 20:16:40|5630.5|5629.8|5630.38|5629.68|5630.5|5629.8|5630.38|5629.68|5
1726517810000|2024-09-16 20:16:50|5630.63|5629.93|5630.63|5629.93|5630.63|5629.93|5630.63|5629.93|11
1726517820000|2024-09-16 20:17:00|5630.5|5629.8|5630.38|5629.68|5630.5|5629.8|5630.38|5629.68|13
1726517830000|2024-09-16 20:17:10|||||||||7
1726517840000|2024-09-16 20:17:20|||||||||5
1726517850000|2024-09-16 20:17:30|||||||||8
1726517870000|2024-09-16 20:17:50|5630.13|5629.43|5630.38|5629.68|5630.38|5629.68|5630.13|5629.43|206
1726517880000|2024-09-16 20:18:00|||||||||7
1726517890000|2024-09-16 20:18:10|5630.63|5629.93|5630.63|5629.93|5630.63|5629.93|5630.63|5629.93|52
1726517900000|2024-09-16 20:18:20|5630.75|5630.05|5630.63|5629.93|5630.75|5630.05|5630.63|5629.93|53
1726517910000|2024-09-16 20:18:30|5630.75|5630.05|5630.88|5630.18|5630.88|5630.18|5630.75|5630.05|11
1726517920000|2024-09-16 20:18:40|||||||||5
1726517930000|2024-09-16 20:18:50|||||||||3
1726517940000|2024-09-16 20:19:00|5630.75|5630.05|5630.63|5629.93|5630.75|5630.05|5630.63|5629.93|21
1726517950000|2024-09-16 20:19:10|5630.75|5630.05|5630.63|5629.93|5630.88|5630.18|5630.63|5629.93|21
1726517960000|2024-09-16 20:19:20|||||||||2
1726517970000|2024-09-16 20:19:30|5630.88|5630.18|5630.63|5629.93|5630.88|5630.18|5630.63|5629.93|16
1726517980000|2024-09-16 20:19:40|||||||||5
1726517990000|2024-09-16 20:19:50|5630.75|5630.05|5630.63|5629.93|5630.75|5630.05|5630.63|5629.93|64
1726518000000|2024-09-16 20:20:00|||||||||3
1726518010000|2024-09-16 20:20:10|5630.75|5630.05|5630.63|5629.93|5630.75|5630.05|5630.63|5629.93|10
1726518020000|2024-09-16 20:20:20|5630.38|5629.68|5630.38|5629.68|5630.38|5629.68|5630.38|5629.68|51
1726518030000|2024-09-16 20:20:30|||||||||2
1726518050000|2024-09-16 20:20:50|5630.5|5629.8|5630.63|5629.93|5630.63|5629.93|5630.5|5629.8|26
1726518060000|2024-09-16 20:21:00|||||||||23
1726518070000|2024-09-16 20:21:10|||||||||3
1726518080000|2024-09-16 20:21:20|5630.88|5630.18|5630.63|5629.93|5630.88|5630.18|5630.63|5629.93|42
1726518090000|2024-09-16 20:21:30|||||||||5
1726518100000|2024-09-16 20:21:40|5630.88|5630.18|5630.63|5629.93|5630.88|5630.18|5630.63|5629.93|24
1726518110000|2024-09-16 20:21:50|||||||||9
1726518120000|2024-09-16 20:22:00|5630.88|5630.18|5630.88|5630.18|5630.88|5630.18|5630.88|5630.18|514
1726518130000|2024-09-16 20:22:10|5631|5630.3|5631.13|5630.43|5631.13|5630.43|5631|5630.3|78
1726518140000|2024-09-16 20:22:20|||||||||8
1726518150000|2024-09-16 20:22:30|5630.88|5630.18|5630.88|5630.18|5630.88|5630.18|5630.88|5630.18|61
1726518160000|2024-09-16 20:22:40|5631|5630.3|5630.88|5630.18|5631.13|5630.43|5630.88|5630.18|21
1726518180000|2024-09-16 20:23:00|||||||||15
1726518190000|2024-09-16 20:23:10|5631|5630.3|5631.13|5630.43|5631.13|5630.43|5631|5630.3|163
1726518200000|2024-09-16 20:23:20|5631.25|5630.55|5631.38|5630.68|5631.38|5630.68|5631.13|5630.43|30
1726518210000|2024-09-16 20:23:30|5631.13|5630.43|5631.38|5630.68|5631.38|5630.68|5631.13|5630.43|43
1726518220000|2024-09-16 20:23:40|||||||||10
1726518230000|2024-09-16 20:23:50|||||||||1
1726518240000|2024-09-16 20:24:00|5631.63|5630.93|5631.63|5630.93|5631.63|5630.93|5631.63|5630.93|10
1726518260000|2024-09-16 20:24:20|5631.88|5631.18|5631.88|5631.18|5631.88|5631.18|5631.88|5631.18|124
1726518270000|2024-09-16 20:24:30|5632.13|5631.43|5632.13|5631.43|5632.13|5631.43|5632.13|5631.43|83
1726518280000|2024-09-16 20:24:40|5632.38|5631.68|5632.13|5631.43|5632.38|5631.68|5632.13|5631.43|160
1726518290000|2024-09-16 20:24:50|||||||||8
1726518300000|2024-09-16 20:25:00|5632.25|5631.55|5632.13|5631.43|5632.38|5631.68|5632.13|5631.43|111
1726518310000|2024-09-16 20:25:10|||||||||32
1726518320000|2024-09-16 20:25:20|||||||||1
1726518340000|2024-09-16 20:25:40|5631.88|5631.18|5631.88|5631.18|5631.88|5631.18|5631.88|5631.18|108
1726518350000|2024-09-16 20:25:50|5632.13|5631.43|5632.13|5631.43|5632.13|5631.43|5632|5631.3|8
1726518360000|2024-09-16 20:26:00|5632|5631.3|5631.63|5630.93|5632.13|5631.43|5631.63|5630.93|95
1726518370000|2024-09-16 20:26:10|5631.38|5630.68|5631.38|5630.68|5631.63|5630.93|5631.38|5630.68|43
1726518390000|2024-09-16 20:26:30|||||||||1
1726518400000|2024-09-16 20:26:40|5631.63|5630.93|5631.63|5630.93|5631.63|5630.93|5631.63|5630.93|21
1726518410000|2024-09-16 20:26:50|||||||||8
1726518420000|2024-09-16 20:27:00|||||||||42
1726518430000|2024-09-16 20:27:10|5631.38|5630.68|5631.38|5630.68|5631.38|5630.68|5631.38|5630.68|600
1726518440000|2024-09-16 20:27:20|5631.63|5630.93|5631.63|5630.93|5631.63|5630.93|5631.63|5630.93|44
1726518450000|2024-09-16 20:27:30|||||||||72
1726518490000|2024-09-16 20:28:10|5631.88|5631.18|5631.88|5631.18|5631.88|5631.18|5631.88|5631.18|15
1726518500000|2024-09-16 20:28:20|||||||||3
1726518520000|2024-09-16 20:28:40|||||||||11
1726518530000|2024-09-16 20:28:50|||||||||7
1726518540000|2024-09-16 20:29:00|5631.63|5630.93|5631.88|5631.18|5631.88|5631.18|5631.63|5630.93|43
1726518550000|2024-09-16 20:29:10|5631.63|5630.93|5631.63|5630.93|5631.75|5631.05|5631.63|5630.93|41
1726518560000|2024-09-16 20:29:20|||||||||2
1726518570000|2024-09-16 20:29:30|||||||||25
1726518590000|2024-09-16 20:29:50|||||||||4
1726518600000|2024-09-16 20:30:00|||||||||22
1726518630000|2024-09-16 20:30:30|||||||||4
1726518640000|2024-09-16 20:30:40|||||||||21
1726518660000|2024-09-16 20:31:00|5631.5|5630.8|5631.38|5630.68|5631.5|5630.8|5631.13|5630.43|47
1726518670000|2024-09-16 20:31:10|||||||||24
1726518680000|2024-09-16 20:31:20|5631.63|5630.93|5631.63|5630.93|5631.63|5630.93|5631.63|5630.93|23
1726518690000|2024-09-16 20:31:30|||||||||3
1726518710000|2024-09-16 20:31:50|5631.75|5631.05|5631.63|5630.93|5631.75|5631.05|5631.63|5630.93|19
1726518720000|2024-09-16 20:32:00|5631.75|5631.05|5631.88|5631.18|5631.88|5631.18|5631.75|5631.05|3
1726518730000|2024-09-16 20:32:10|5631.75|5631.05|5631.13|5630.43|5631.75|5631.05|5631.13|5630.43|373
1726518740000|2024-09-16 20:32:20|5630.88|5630.18|5630.88|5630.18|5631.13|5630.43|5630.88|5630.18|33
1726518750000|2024-09-16 20:32:30|||||||||45
1726518760000|2024-09-16 20:32:40|||||||||18
1726518770000|2024-09-16 20:32:50|5630.63|5629.93|5630.63|5629.93|5630.63|5629.93|5630.63|5629.93|321
1726518780000|2024-09-16 20:33:00|||||||||6
1726518800000|2024-09-16 20:33:20|||||||||17
1726518810000|2024-09-16 20:33:30|5630.88|5630.18|5630.88|5630.18|5630.88|5630.18|5630.88|5630.18|18
1726518820000|2024-09-16 20:33:40|||||||||1
1726518830000|2024-09-16 20:33:50|5630.38|5629.68|5630.13|5629.43|5630.38|5629.68|5630.13|5629.43|44
1726518840000|2024-09-16 20:34:00|5629.88|5629.18|5629.88|5629.18|5630.13|5629.43|5629.88|5629.18|29
1726518850000|2024-09-16 20:34:10|||||||||24
1726518870000|2024-09-16 20:34:30|5630|5629.3|5630.13|5629.43|5630.13|5629.43|5629.88|5629.18|18
1726518880000|2024-09-16 20:34:40|||||||||1
1726518890000|2024-09-16 20:34:50|||||||||7
1726518900000|2024-09-16 20:35:00|5630.38|5629.68|5630.13|5629.43|5630.38|5629.68|5630.13|5629.43|6
1726518910000|2024-09-16 20:35:10|5630.38|5629.68|5630.38|5629.68|5630.38|5629.68|5630.38|5629.68|21
1726518960000|2024-09-16 20:36:00|||||||||60
1726518970000|2024-09-16 20:36:10|||||||||14
1726518980000|2024-09-16 20:36:20|||||||||11
1726518990000|2024-09-16 20:36:30|5630.63|5629.93|5630.63|5629.93|5630.63|5629.93|5630.63|5629.93|53
1726519000000|2024-09-16 20:36:40|5630.75|5630.05|5630.88|5630.18|5630.88|5630.18|5630.63|5629.93|29
1726519010000|2024-09-16 20:36:50|5630.75|5630.05|5630.75|5630.05|5630.88|5630.18|5630.63|5629.93|12
1726519020000|2024-09-16 20:37:00|5630.88|5630.18|5630.75|5630.05|5630.88|5630.18|5630.75|5630.05|10
1726519030000|2024-09-16 20:37:10|5630.88|5630.18|5630.88|5630.18|5630.88|5630.18|5630.63|5629.93|13
1726519040000|2024-09-16 20:37:20|5630.63|5629.93|5630.63|5629.93|5630.75|5630.05|5630.63|5629.93|11
1726519050000|2024-09-16 20:37:30|5630.75|5630.05|5630.63|5629.93|5630.88|5630.18|5630.63|5629.93|18
1726519060000|2024-09-16 20:37:40|5630.75|5630.05|5630.63|5629.93|5630.75|5630.05|5630.63|5629.93|22
1726519080000|2024-09-16 20:38:00|5630.88|5630.18|5630.63|5629.93|5630.88|5630.18|5630.63|5629.93|24
1726519090000|2024-09-16 20:38:10|5630.88|5630.18|5630.88|5630.18|5630.88|5630.18|5630.88|5630.18|20
1726519100000|2024-09-16 20:38:20|5630.63|5629.93|5630.63|5629.93|5630.63|5629.93|5630.63|5629.93|46
1726519110000|2024-09-16 20:38:30|||||||||5
1726519120000|2024-09-16 20:38:40|||||||||22
1726519130000|2024-09-16 20:38:50|5630.88|5630.18|5630.63|5629.93|5630.88|5630.18|5630.63|5629.93|10
1726519160000|2024-09-16 20:39:20|5630.88|5630.18|5630.63|5629.93|5630.88|5630.18|5630.63|5629.93|19
1726519170000|2024-09-16 20:39:30|5630.75|5630.05|5630.75|5630.05|5630.88|5630.18|5630.75|5630.05|2
1726519180000|2024-09-16 20:39:40|5630.63|5629.93|5630.63|5629.93|5630.63|5629.93|5630.63|5629.93|11
1726519190000|2024-09-16 20:39:50|5630.88|5630.18|5630.88|5630.18|5630.88|5630.18|5630.75|5630.05|9
1726519200000|2024-09-16 20:40:00|5630.63|5629.93|5630.63|5629.93|5630.63|5629.93|5630.63|5629.93|7
1726519210000|2024-09-16 20:40:10|||||||||27
1726519220000|2024-09-16 20:40:20|||||||||4
1726519230000|2024-09-16 20:40:30|5630.5|5629.8|5630.38|5629.68|5630.5|5629.8|5630.38|5629.68|5
1726519240000|2024-09-16 20:40:40|5630.13|5629.43|5630.13|5629.43|5630.38|5629.68|5630.13|5629.43|21
1726519260000|2024-09-16 20:41:00|5629.88|5629.18|5630.13|5629.43|5630.13|5629.43|5629.88|5629.18|59
1726519270000|2024-09-16 20:41:10|5629.88|5629.18|5630.13|5629.43|5630.13|5629.43|5629.88|5629.18|21
1726519280000|2024-09-16 20:41:20|||||||||4
1726519300000|2024-09-16 20:41:40|||||||||4
1726519310000|2024-09-16 20:41:50|||||||||2
1726519320000|2024-09-16 20:42:00|5630.25|5629.55|5630.38|5629.68|5630.38|5629.68|5630.25|5629.55|4
1726519330000|2024-09-16 20:42:10|||||||||4
1726519340000|2024-09-16 20:42:20|5630.63|5629.93|5630.5|5629.8|5630.63|5629.93|5630.38|5629.68|36
1726519350000|2024-09-16 20:42:30|5630.63|5629.93|5630.63|5629.93|5630.63|5629.93|5630.63|5629.93|0
1726519360000|2024-09-16 20:42:40|5630.38|5629.68|5630.38|5629.68|5630.63|5629.93|5630.38|5629.68|36
1726519380000|2024-09-16 20:43:00|5630.63|5629.93|5630.63|5629.93|5630.63|5629.93|5630.63|5629.93|1
1726519390000|2024-09-16 20:43:10|5630.5|5629.8|5630.38|5629.68|5630.5|5629.8|5630.38|5629.68|6
1726519410000|2024-09-16 20:43:30|5630.5|5629.8|5630.38|5629.68|5630.5|5629.8|5630.38|5629.68|6
1726519420000|2024-09-16 20:43:40|||||||||11
1726519430000|2024-09-16 20:43:50|5630.25|5629.55|5630.13|5629.43|5630.25|5629.55|5630.13|5629.43|12
1726519440000|2024-09-16 20:44:00|5630|5629.3|5629.88|5629.18|5630.13|5629.43|5629.88|5629.18|7
1726519450000|2024-09-16 20:44:10|||||||||3
1726519470000|2024-09-16 20:44:30|||||||||10
1726519480000|2024-09-16 20:44:40|5630.13|5629.43|5630.13|5629.43|5630.13|5629.43|5630.13|5629.43|22
1726519490000|2024-09-16 20:44:50|5630|5629.3|5630.13|5629.43|5630.13|5629.43|5630|5629.3|14
1726519500000|2024-09-16 20:45:00|5630|5629.3|5629.88|5629.18|5630.13|5629.43|5629.88|5629.18|41
1726519510000|2024-09-16 20:45:10|5630|5629.3|5629.88|5629.18|5630|5629.3|5629.88|5629.18|6
1726519520000|2024-09-16 20:45:20|5630.13|5629.43|5630.38|5629.68|5630.38|5629.68|5629.88|5629.18|16
1726519530000|2024-09-16 20:45:30|5630.13|5629.43|5630.38|5629.68|5630.38|5629.68|5630.13|5629.43|26
1726519540000|2024-09-16 20:45:40|||||||||4
1726519560000|2024-09-16 20:46:00|5630.63|5629.93|5630.63|5629.93|5630.63|5629.93|5630.63|5629.93|8
1726519570000|2024-09-16 20:46:10|5630.38|5629.68|5630.38|5629.68|5630.63|5629.93|5630.38|5629.68|22
1726519580000|2024-09-16 20:46:20|5630.13|5629.43|5630.13|5629.43|5630.13|5629.43|5630.13|5629.43|14
1726519600000|2024-09-16 20:46:40|5630|5629.3|5629.88|5629.18|5630.13|5629.43|5629.88|5629.18|12
1726519620000|2024-09-16 20:47:00|||||||||22
1726519630000|2024-09-16 20:47:10|||||||||1
1726519640000|2024-09-16 20:47:20|||||||||2
1726519660000|2024-09-16 20:47:40|||||||||10
1726519670000|2024-09-16 20:47:50|5630.13|5629.43|5630.13|5629.43|5630.13|5629.43|5630.13|5629.43|17
1726519680000|2024-09-16 20:48:00|5629.88|5629.18|5629.88|5629.18|5630.13|5629.43|5629.88|5629.18|34
1726519690000|2024-09-16 20:48:10|5630|5629.3|5629.88|5629.18|5630.13|5629.43|5629.75|5629.05|48
1726519700000|2024-09-16 20:48:20|5629.75|5629.05|5629.63|5628.93|5629.75|5629.05|5629.63|5628.93|7
1726519710000|2024-09-16 20:48:30|||||||||5
1726519730000|2024-09-16 20:48:50|5629.75|5629.05|5629.63|5628.93|5629.88|5629.18|5629.63|5628.93|16
1726519740000|2024-09-16 20:49:00|5629.75|5629.05|5629.88|5629.18|5629.88|5629.18|5629.75|5629.05|5
1726519750000|2024-09-16 20:49:10|5629.75|5629.05|5629.88|5629.18|5629.88|5629.18|5629.75|5629.05|5
1726519760000|2024-09-16 20:49:20|5630.13|5629.43|5630.13|5629.43|5630.13|5629.43|5629.88|5629.18|10
1726519770000|2024-09-16 20:49:30|5630|5629.3|5629.88|5629.18|5630.13|5629.43|5629.88|5629.18|1
1726519780000|2024-09-16 20:49:40|||||||||4
1726519790000|2024-09-16 20:49:50|||||||||4
1726519800000|2024-09-16 20:50:00|||||||||6
1726519830000|2024-09-16 20:50:30|||||||||11
1726519840000|2024-09-16 20:50:40|5629.75|5629.05|5629.88|5629.18|5629.88|5629.18|5629.75|5629.05|22
1726519850000|2024-09-16 20:50:50|5629.63|5628.93|5629.63|5628.93|5629.63|5628.93|5629.63|5628.93|42
1726519860000|2024-09-16 20:51:00|5629.75|5629.05|5629.38|5628.68|5629.75|5629.05|5629.38|5628.68|27
1726519870000|2024-09-16 20:51:10|5629.5|5628.8|5629.5|5628.8|5629.63|5628.93|5629.38|5628.68|7
1726519880000|2024-09-16 20:51:20|5629.38|5628.68|5629.5|5628.8|5629.63|5628.93|5629.38|5628.68|6
1726519890000|2024-09-16 20:51:30|5629.63|5628.93|5629.5|5628.8|5629.63|5628.93|5629.38|5628.68|6
1726519900000|2024-09-16 20:51:40|5629.38|5628.68|5629.38|5628.68|5629.38|5628.68|5629.38|5628.68|9
1726519910000|2024-09-16 20:51:50|5629.5|5628.8|5629.38|5628.68|5629.63|5628.93|5629.38|5628.68|15
1726519920000|2024-09-16 20:52:00|||||||||21
1726519940000|2024-09-16 20:52:20|5629.13|5628.43|5629.13|5628.43|5629.13|5628.43|5629.13|5628.43|40
1726519960000|2024-09-16 20:52:40|||||||||24
1726519970000|2024-09-16 20:52:50|||||||||11
1726519980000|2024-09-16 20:53:00|||||||||13
1726519990000|2024-09-16 20:53:10|||||||||1
1726520000000|2024-09-16 20:53:20|5629.38|5628.68|5629.38|5628.68|5629.38|5628.68|5629.38|5628.68|21
1726520010000|2024-09-16 20:53:30|||||||||10
1726520020000|2024-09-16 20:53:40|||||||||2
1726520030000|2024-09-16 20:53:50|5629.25|5628.55|5629.13|5628.43|5629.38|5628.68|5629.13|5628.43|29
1726520040000|2024-09-16 20:54:00|5629.25|5628.55|5629.13|5628.43|5629.38|5628.68|5629.13|5628.43|26
1726520060000|2024-09-16 20:54:20|||||||||6
1726520080000|2024-09-16 20:54:40|||||||||17
1726520090000|2024-09-16 20:54:50|||||||||31
1726520100000|2024-09-16 20:55:00|5629|5628.3|5629.13|5628.43|5629.13|5628.43|5629|5628.3|61
1726520110000|2024-09-16 20:55:10|5629|5628.3|5629.13|5628.43|5629.13|5628.43|5629|5628.3|23
1726520120000|2024-09-16 20:55:20|||||||||50
1726520130000|2024-09-16 20:55:30|||||||||165
1726520140000|2024-09-16 20:55:40|||||||||13
1726520160000|2024-09-16 20:56:00|||||||||5
1726520170000|2024-09-16 20:56:10|5629|5628.3|5628.63|5627.93|5629|5628.3|5628.63|5627.93|69
1726520180000|2024-09-16 20:56:20|5628.75|5628.05|5628.88|5628.18|5628.88|5628.18|5628.75|5628.05|27
1726520190000|2024-09-16 20:56:30|5628.75|5628.05|5628.63|5627.93|5628.75|5628.05|5628.63|5627.93|49
1726520200000|2024-09-16 20:56:40|5628.75|5628.05|5628.88|5628.18|5628.88|5628.18|5628.63|5627.93|32
1726520210000|2024-09-16 20:56:50|||||||||18
1726520220000|2024-09-16 20:57:00|5628.63|5627.93|5628.88|5628.18|5628.88|5628.18|5628.63|5627.93|25
1726520230000|2024-09-16 20:57:10|5629.13|5628.43|5628.88|5628.18|5629.13|5628.43|5628.88|5628.18|12
1726520240000|2024-09-16 20:57:20|5629|5628.3|5628.88|5628.18|5629.13|5628.43|5628.88|5628.18|9
1726520250000|2024-09-16 20:57:30|5629|5628.3|5628.88|5628.18|5629|5628.3|5628.88|5628.18|38
1726520260000|2024-09-16 20:57:40|5629.13|5628.43|5629.13|5628.43|5629.13|5628.43|5629.13|5628.43|273
1726520270000|2024-09-16 20:57:50|||||||||14
1726520280000|2024-09-16 20:58:00|||||||||18
1726520290000|2024-09-16 20:58:10|||||||||3
1726520300000|2024-09-16 20:58:20|||||||||53
1726520310000|2024-09-16 20:58:30|||||||||47
1726520320000|2024-09-16 20:58:40|||||||||102
1726520330000|2024-09-16 20:58:50|||||||||1
1726520340000|2024-09-16 20:59:00|||||||||197
1726520350000|2024-09-16 20:59:10|||||||||137
1726520360000|2024-09-16 20:59:20|||||||||9
1726520370000|2024-09-16 20:59:30|5628.88|5628.18|5629|5628.3|5629.13|5628.43|5628.88|5628.18|46
1726520380000|2024-09-16 20:59:40|5629.13|5628.43|5629|5628.3|5629.13|5628.43|5629|5628.3|10
1726520390000|2024-09-16 20:59:50|5629.25|5628.55|5629.33|5627.83|5629.33|5628.55|5628.5|5627.8|104
1726520400000|2024-09-16 21:00:00|5629.77|5628.27|5629.51|5628.01|5629.77|5628.27|5629.51|5628.01|0
1726520440000|2024-09-16 21:00:40|5629.44|5627.94|5629.44|5627.94|5629.44|5627.94|5629.44|5627.94|0
1726520460000|2024-09-16 21:01:00|5629.4|5627.9|5629.4|5627.9|5629.4|5627.9|5629.4|5627.9|0
1726520490000|2024-09-16 21:01:30|5629.12|5627.62|5629.12|5627.62|5629.12|5627.62|5629.12|5627.62|0
1726520520000|2024-09-16 21:02:00|5629.01|5627.51|5629.01|5627.51|5629.01|5627.51|5629.01|5627.51|0
1726520530000|2024-09-16 21:02:10|5628.86|5627.36|5628.86|5627.36|5628.86|5627.36|5628.86|5627.36|0
1726520540000|2024-09-16 21:02:20|5628.9|5627.4|5628.9|5627.4|5628.9|5627.4|5628.9|5627.4|0
1726520550000|2024-09-16 21:02:30|5628.86|5627.36|5628.86|5627.36|5628.86|5627.36|5628.86|5627.36|0
1726520560000|2024-09-16 21:02:40|5628.75|5627.25|5628.75|5627.25|5628.75|5627.25|5628.75|5627.25|0
1726520570000|2024-09-16 21:02:50|5628.61|5627.11|5628.61|5627.11|5628.68|5627.18|5628.61|5627.11|0
1726520600000|2024-09-16 21:03:20|5628.72|5627.22|5628.72|5627.22|5628.72|5627.22|5628.72|5627.22|0
1726520670000|2024-09-16 21:04:30|5628.13|5626.63|5628.13|5626.63|5628.13|5626.63|5628.13|5626.63|0
1726520680000|2024-09-16 21:04:40|5628.72|5627.22|5628.72|5627.22|5628.72|5627.22|5628.72|5627.22|0
1726520700000|2024-09-16 21:05:00|5628.53|5627.03|5628.5|5627|5628.53|5627.03|5628.5|5627|0
1726520710000|2024-09-16 21:05:10|5628.43|5626.93|5628.43|5626.93|5628.43|5626.93|5628.43|5626.93|0
1726520720000|2024-09-16 21:05:20|5627.91|5626.41|5628.64|5627.14|5628.64|5627.14|5627.91|5626.41|0
1726520750000|2024-09-16 21:05:50|5628.35|5626.85|5628.13|5626.63|5628.35|5626.85|5628.13|5626.63|0
1726520760000|2024-09-16 21:06:00|5627.91|5626.41|5628.43|5626.93|5628.43|5626.93|5627.91|5626.41|0
1726520770000|2024-09-16 21:06:10|5628.46|5626.96|5628.46|5626.96|5628.46|5626.96|5628.46|5626.96|0
1726520950000|2024-09-16 21:09:10|5628.53|5627.03|5628.53|5627.03|5628.53|5627.03|5628.53|5627.03|0
1726520970000|2024-09-16 21:09:30|5628.61|5627.11|5628.61|5627.11|5628.61|5627.11|5628.61|5627.11|0
1726521060000|2024-09-16 21:11:00|5628.35|5626.85|5628.61|5627.11|5628.61|5627.11|5628.35|5626.85|0
1726521080000|2024-09-16 21:11:20|5628.57|5627.07|5628.57|5627.07|5628.57|5627.07|5628.57|5627.07|0
1726521110000|2024-09-16 21:11:50|5628.61|5627.11|5628.61|5627.11|5628.61|5627.11|5628.61|5627.11|0
1726521240000|2024-09-16 21:14:00|5628.64|5627.14|5628.64|5627.14|5628.64|5627.14|5628.64|5627.14|0
1726521280000|2024-09-16 21:14:40|5628.68|5627.18|5628.68|5627.18|5628.68|5627.18|5628.68|5627.18|0
1726521370000|2024-09-16 21:16:10|5628.61|5627.11|5628.61|5627.11|5628.61|5627.11|5628.61|5627.11|0
1726521420000|2024-09-16 21:17:00|5628.64|5627.14|5628.64|5627.14|5628.64|5627.14|5628.64|5627.14|0
1726521480000|2024-09-16 21:18:00|5628.79|5627.29|5628.64|5627.14|5628.79|5627.29|5628.64|5627.14|0
1726521500000|2024-09-16 21:18:20|5628.9|5627.4|5628.9|5627.4|5628.9|5627.4|5628.9|5627.4|0
1726521510000|2024-09-16 21:18:30|5628.64|5627.14|5628.64|5627.14|5628.64|5627.14|5628.57|5627.07|0
1726521700000|2024-09-16 21:21:40|5628.61|5627.11|5628.61|5627.11|5628.61|5627.11|5628.61|5627.11|0
1726521800000|2024-09-16 21:23:20|5628.57|5627.07|5628.57|5627.07|5628.57|5627.07|5628.57|5627.07|0
1726521830000|2024-09-16 21:23:50|5628.53|5627.03|5628.53|5627.03|5628.53|5627.03|5628.53|5627.03|0
1726521960000|2024-09-16 21:26:00|5628.61|5627.11|5628.61|5627.11|5628.61|5627.11|5628.61|5627.11|0
1726521970000|2024-09-16 21:26:10|5628.57|5627.07|5628.57|5627.07|5628.57|5627.07|5628.57|5627.07|0
1726521990000|2024-09-16 21:26:30|5628.64|5627.14|5628.64|5627.14|5628.64|5627.14|5628.64|5627.14|0
1726522090000|2024-09-16 21:28:10|5628.06|5626.56|5628.5|5627|5628.5|5627|5628.06|5626.56|0
1726522100000|2024-09-16 21:28:20|5627.84|5626.34|5627.84|5626.34|5627.84|5626.34|5627.84|5626.34|0
1726522120000|2024-09-16 21:28:40|5627.69|5626.19|5627.69|5626.19|5627.69|5626.19|5627.69|5626.19|0
1726522190000|2024-09-16 21:29:50|5627.73|5626.23|5627.73|5626.23|5627.73|5626.23|5627.73|5626.23|0
1726522200000|2024-09-16 21:30:00|5627.78|5626.28|5627.93|5626.43|5627.93|5626.43|5627.78|5626.28|0
1726522220000|2024-09-16 21:30:20|5628.33|5626.83|5628.41|5626.91|5628.41|5626.91|5628.26|5626.76|0
1726522240000|2024-09-16 21:30:40|5628.37|5626.87|5628.51|5627.01|5628.51|5627.01|5628.37|5626.87|0
1726522250000|2024-09-16 21:30:50|5628.6|5627.1|5628.8|5627.3|5628.8|5627.3|5628.6|5627.1|0
1726522260000|2024-09-16 21:31:00|5628.83|5627.33|5628.93|5627.43|5628.93|5627.43|5628.83|5627.33|0
1726522270000|2024-09-16 21:31:10|5628.98|5627.48|5628.98|5627.48|5628.98|5627.48|5628.98|5627.48|0
1726522280000|2024-09-16 21:31:20|5629.03|5627.53|5629.03|5627.53|5629.03|5627.53|5629.03|5627.53|0
1726522360000|2024-09-16 21:32:40|5629.07|5627.57|5629.07|5627.57|5629.07|5627.57|5629.07|5627.57|0
1726522430000|2024-09-16 21:33:50|5629.11|5627.61|5629.11|5627.61|5629.11|5627.61|5629.11|5627.61|0
1726522540000|2024-09-16 21:35:40|5629.14|5627.64|5629.14|5627.64|5629.14|5627.64|5629.14|5627.64|0
1726522600000|2024-09-16 21:36:40|5629.22|5627.72|5628.7|5627.2|5629.22|5627.72|5628.7|5627.2|0
1726522610000|2024-09-16 21:36:50|5628.56|5627.06|5628.85|5627.35|5628.92|5627.42|5628.56|5627.06|0
1726522620000|2024-09-16 21:37:00|5628.89|5627.39|5628.92|5627.42|5628.92|5627.42|5628.89|5627.39|0
1726522660000|2024-09-16 21:37:40|5628.89|5627.39|5629.11|5627.61|5629.11|5627.61|5628.89|5627.39|0
1726522670000|2024-09-16 21:37:50|5629.14|5627.64|5629.14|5627.64|5629.14|5627.64|5629.14|5627.64|0
1726522730000|2024-09-16 21:38:50|5628.96|5627.46|5628.96|5627.46|5628.96|5627.46|5628.96|5627.46|0
1726522750000|2024-09-16 21:39:10|5628.81|5627.31|5629|5627.5|5629|5627.5|5628.81|5627.31|0
1726522790000|2024-09-16 21:39:50|5629.14|5627.64|5629.14|5627.64|5629.14|5627.64|5629.14|5627.64|0
1726522850000|2024-09-16 21:40:50|5629.22|5627.72|5629.22|5627.72|5629.22|5627.72|5629.22|5627.72|0
1726522920000|2024-09-16 21:42:00|5629.18|5627.68|5629.18|5627.68|5629.18|5627.68|5629.18|5627.68|0
1726523030000|2024-09-16 21:43:50|5628.96|5627.46|5628.63|5627.13|5629.11|5627.61|5628.63|5627.13|0
1726523040000|2024-09-16 21:44:00|5628.96|5627.46|5628.96|5627.46|5628.96|5627.46|5628.96|5627.46|0
1726523090000|2024-09-16 21:44:50|5629|5627.5|5629|5627.5|5629|5627.5|5629|5627.5|0
1726523140000|2024-09-16 21:45:40|5629.29|5627.79|5629.29|5627.79|5629.29|5627.79|5629.29|5627.79|0
1726523150000|2024-09-16 21:45:50|5629.36|5627.86|5629.36|5627.86|5629.36|5627.86|5629.36|5627.86|0
1726523160000|2024-09-16 21:46:00|5629.43|5627.93|5629.43|5627.93|5629.43|5627.93|5629.43|5627.93|0
1726523170000|2024-09-16 21:46:10|5629.07|5627.57|5629.07|5627.57|5629.07|5627.57|5629.07|5627.57|0
1726523190000|2024-09-16 21:46:30|5629.25|5627.75|5629.25|5627.75|5629.25|5627.75|5629.25|5627.75|0
1726523220000|2024-09-16 21:47:00|5629.29|5627.79|5629.29|5627.79|5629.29|5627.79|5629.29|5627.79|0
1726523290000|2024-09-16 21:48:10|5629.32|5627.82|5629.29|5627.79|5629.32|5627.82|5629.29|5627.79|0
1726523430000|2024-09-16 21:50:30|5628.59|5627.09|5628.59|5627.09|5628.59|5627.09|5628.59|5627.09|0
1726523450000|2024-09-16 21:50:50|5628.63|5627.13|5628.63|5627.13|5628.63|5627.13|5628.63|5627.13|0
1726523460000|2024-09-16 21:51:00|5628.96|5627.46|5628.96|5627.46|5628.96|5627.46|5628.96|5627.46|0
1726523470000|2024-09-16 21:51:10|5628.92|5627.42|5628.92|5627.42|5628.92|5627.42|5628.92|5627.42|0
1726523500000|2024-09-16 21:51:40|5628.12|5626.62|5628.12|5626.62|5628.12|5626.62|5628.12|5626.62|0
1726523510000|2024-09-16 21:51:50|5628.16|5626.66|5628.16|5626.66|5628.16|5626.66|5628.16|5626.66|0
1726523520000|2024-09-16 21:52:00|5628.67|5627.17|5628.45|5626.95|5628.67|5627.17|5628.45|5626.95|0
1726523530000|2024-09-16 21:52:10|5628.41|5626.91|5628.56|5627.06|5628.56|5627.06|5628.41|5626.91|0
1726523540000|2024-09-16 21:52:20|5628.45|5626.95|5628.41|5626.91|5628.59|5627.09|5628.41|5626.91|0
1726523550000|2024-09-16 21:52:30|5628.45|5626.95|5628.45|5626.95|5628.45|5626.95|5628.45|5626.95|0
1726523560000|2024-09-16 21:52:40|5628.37|5626.87|5628.37|5626.87|5628.37|5626.87|5628.37|5626.87|0
1726523620000|2024-09-16 21:53:40|5628.48|5626.98|5628.48|5626.98|5628.48|5626.98|5628.48|5626.98|0
1726523720000|2024-09-16 21:55:20|5628.78|5627.28|5628.7|5627.2|5628.78|5627.28|5628.7|5627.2|0
1726523730000|2024-09-16 21:55:30|5628.59|5627.09|5628.59|5627.09|5628.59|5627.09|5628.59|5627.09|0
1726523750000|2024-09-16 21:55:50|5628.67|5627.17|5628.67|5627.17|5628.67|5627.17|5628.67|5627.17|0
1726523760000|2024-09-16 21:56:00|5628.7|5627.2|5628.7|5627.2|5628.7|5627.2|5628.7|5627.2|0
1726523780000|2024-09-16 21:56:20|5628.67|5627.17|5628.63|5627.13|5628.67|5627.17|5628.63|5627.13|0
1726523790000|2024-09-16 21:56:30|5628.67|5627.17|5628.67|5627.17|5628.67|5627.17|5628.67|5627.17|0
1726523800000|2024-09-16 21:56:40|5628.7|5627.2|5629.18|5627.68|5629.18|5627.68|5628.67|5627.17|0
1726523810000|2024-09-16 21:56:50|5628.78|5627.28|5628.78|5627.28|5628.78|5627.28|5628.78|5627.28|0
1726523820000|2024-09-16 21:57:00|5629.36|5627.86|5629.54|5628.04|5629.54|5628.04|5629.36|5627.86|0
1726523830000|2024-09-16 21:57:10|5629.69|5628.19|5629.69|5628.19|5629.69|5628.19|5629.69|5628.19|0
1726523860000|2024-09-16 21:57:40|5629.73|5628.23|5629.69|5628.19|5629.73|5628.23|5629.69|5628.19|0
1726523880000|2024-09-16 21:58:00|5630.01|5628.51|5629.36|5627.86|5630.01|5628.51|5629.36|5627.86|0
1726523890000|2024-09-16 21:58:10|5629.43|5627.93|5629.43|5627.93|5629.43|5627.93|5629.43|5627.93|0
1726523900000|2024-09-16 21:58:20|5629.91|5628.41|5629.91|5628.41|5629.91|5628.41|5629.91|5628.41|0
1726523910000|2024-09-16 21:58:30|5629.43|5627.93|5629.25|5627.75|5629.62|5628.12|5629.25|5627.75|0
1726523920000|2024-09-16 21:58:40|5629.58|5628.08|5629.18|5627.68|5629.58|5628.08|5629.18|5627.68|0
1726523930000|2024-09-16 21:58:50|5629.14|5627.64|5629.25|5627.75|5629.29|5627.79|5629.14|5627.64|0
1726523940000|2024-09-16 21:59:00|5629.29|5627.79|5629.36|5627.86|5629.36|5627.86|5629.25|5627.75|0
1726523950000|2024-09-16 21:59:10|5629.29|5627.79|5629.29|5627.79|5629.29|5627.79|5629.29|5627.79|0
1726523960000|2024-09-16 21:59:20|5629.14|5627.64|5629.14|5627.64|5629.14|5627.64|5629.14|5627.64|0
1726523970000|2024-09-16 21:59:30|5628.92|5627.42|5628.89|5627.39|5628.92|5627.42|5628.89|5627.39|0
1726523980000|2024-09-16 21:59:40|5628.85|5627.35|5628.85|5627.35|5628.85|5627.35|5628.85|5627.35|0
1726523990000|2024-09-16 21:59:50|5628.78|5627.28|5628.78|5627.28|5628.78|5627.28|5628.78|5627.28|0
1726524000000|2024-09-16 22:00:00|5630.04|5629.34|5630.54|5629.84|5631.54|5630.84|5630.04|5629.34|47
1726524010000|2024-09-16 22:00:10|5630.29|5629.59|5630.29|5629.59|5630.42|5629.72|5630.17|5629.47|16
1726524020000|2024-09-16 22:00:20|5630.42|5629.72|5631.17|5630.47|5631.42|5630.72|5630.29|5629.59|24
1726524030000|2024-09-16 22:00:30|5631.29|5630.59|5631.17|5630.47|5631.42|5630.72|5631.04|5630.34|7
1726524040000|2024-09-16 22:00:40|5631.04|5630.34|5630.67|5629.97|5631.04|5630.34|5630.42|5629.72|21
1726524050000|2024-09-16 22:00:50|5630.29|5629.59|5630.54|5629.84|5630.54|5629.84|5630.17|5629.47|15
1726524060000|2024-09-16 22:01:00|5630.42|5629.72|5630.67|5629.97|5630.67|5629.97|5630.17|5629.47|22
1726524070000|2024-09-16 22:01:10|5630.54|5629.84|5630.42|5629.72|5630.67|5629.97|5630.29|5629.59|23
1726524080000|2024-09-16 22:01:20|5630.92|5630.22|5630.54|5629.84|5630.92|5630.22|5630.54|5629.84|29
1726524090000|2024-09-16 22:01:30|5630.42|5629.72|5630.54|5629.84|5630.54|5629.84|5630.42|5629.72|1
1726524100000|2024-09-16 22:01:40|5630.42|5629.72|5630.17|5629.47|5630.42|5629.72|5630.04|5629.34|13
1726524110000|2024-09-16 22:01:50|||||||||1
1726524120000|2024-09-16 22:02:00|5630.04|5629.34|5630.42|5629.72|5630.67|5629.97|5630.04|5629.34|7
1726524130000|2024-09-16 22:02:10|5630.29|5629.59|5630.17|5629.47|5630.29|5629.59|5630.04|5629.34|3
1726524140000|2024-09-16 22:02:20|5630.29|5629.59|5630.42|5629.72|5630.42|5629.72|5630.17|5629.47|3
1726524150000|2024-09-16 22:02:30|5630.67|5629.97|5630.67|5629.97|5630.67|5629.97|5630.67|5629.97|1
1726524160000|2024-09-16 22:02:40|5630.54|5629.84|5630.04|5629.34|5630.54|5629.84|5630.04|5629.34|13
1726524170000|2024-09-16 22:02:50|5630.17|5629.47|5630.17|5629.47|5630.17|5629.47|5630.04|5629.34|1
1726524180000|2024-09-16 22:03:00|5630.29|5629.59|5630.42|5629.72|5630.42|5629.72|5630.29|5629.59|2
1726524190000|2024-09-16 22:03:10|5630.54|5629.84|5630.42|5629.72|5630.54|5629.84|5630.42|5629.72|2
1726524200000|2024-09-16 22:03:20|5630.54|5629.84|5630.42|5629.72|5630.54|5629.84|5630.29|5629.59|8
1726524210000|2024-09-16 22:03:30|5630.29|5629.59|5630.54|5629.84|5630.67|5629.97|5630.29|5629.59|7
1726524220000|2024-09-16 22:03:40|5630.42|5629.72|5630.42|5629.72|5630.42|5629.72|5630.42|5629.72|1
1726524230000|2024-09-16 22:03:50|5630.29|5629.59|5630.29|5629.59|5630.29|5629.59|5630.29|5629.59|31
1726524240000|2024-09-16 22:04:00|5630.42|5629.72|5630.54|5629.84|5630.54|5629.84|5630.17|5629.47|6
1726524250000|2024-09-16 22:04:10|5630.42|5629.72|5630.29|5629.59|5630.42|5629.72|5630.29|5629.59|0
1726524260000|2024-09-16 22:04:20|5630.17|5629.47|5630.17|5629.47|5630.17|5629.47|5630.17|5629.47|5
1726524270000|2024-09-16 22:04:30|5630.42|5629.72|5630.29|5629.59|5630.67|5629.97|5630.29|5629.59|11
1726524280000|2024-09-16 22:04:40|5630.79|5630.09|5630.54|5629.84|5630.92|5630.22|5630.54|5629.84|28
1726524290000|2024-09-16 22:04:50|5630.67|5629.97|5630.54|5629.84|5630.67|5629.97|5630.54|5629.84|2
1726524300000|2024-09-16 22:05:00|5630.42|5629.72|5630.54|5629.84|5630.67|5629.97|5630.29|5629.59|21
1726524310000|2024-09-16 22:05:10|5630.42|5629.72|5630.67|5629.97|5630.67|5629.97|5630.42|5629.72|5
1726524320000|2024-09-16 22:05:20|5630.92|5630.22|5631.17|5630.47|5631.17|5630.47|5630.92|5630.22|7
1726524330000|2024-09-16 22:05:30|5631.04|5630.34|5630.67|5629.97|5631.17|5630.47|5630.67|5629.97|15
1726524340000|2024-09-16 22:05:40|5630.92|5630.22|5630.92|5630.22|5630.92|5630.22|5630.92|5630.22|1
1726524350000|2024-09-16 22:05:50|5630.67|5629.97|5630.79|5630.09|5630.79|5630.09|5630.67|5629.97|2
1726524360000|2024-09-16 22:06:00|5630.54|5629.84|5630.79|5630.09|5630.79|5630.09|5630.54|5629.84|3
1726524370000|2024-09-16 22:06:10|5630.92|5630.22|5630.92|5630.22|5630.92|5630.22|5630.79|5630.09|0
1726524380000|2024-09-16 22:06:20|||||||||3
1726524390000|2024-09-16 22:06:30|5630.79|5630.09|5631.04|5630.34|5631.17|5630.47|5630.79|5630.09|14
1726524400000|2024-09-16 22:06:40|5631.17|5630.47|5631.17|5630.47|5631.17|5630.47|5630.92|5630.22|6
1726524420000|2024-09-16 22:07:00|5631.04|5630.34|5631.04|5630.34|5631.17|5630.47|5631.04|5630.34|6
1726524450000|2024-09-16 22:07:30|5631.17|5630.47|5631.17|5630.47|5631.17|5630.47|5631.04|5630.34|13
1726524460000|2024-09-16 22:07:40|5631.42|5630.72|5632.04|5631.34|5632.04|5631.34|5631.42|5630.72|32
1726524470000|2024-09-16 22:07:50|5632.17|5631.47|5632.17|5631.47|5632.17|5631.47|5632.04|5631.34|1
1726524480000|2024-09-16 22:08:00|||||||||11
1726524490000|2024-09-16 22:08:10|5632.04|5631.34|5632.04|5631.34|5632.04|5631.34|5632.04|5631.34|7
1726524500000|2024-09-16 22:08:20|5632.17|5631.47|5632.17|5631.47|5632.17|5631.47|5632.17|5631.47|11
1726524510000|2024-09-16 22:08:30|5632.29|5631.59|5632.42|5631.72|5632.42|5631.72|5632.29|5631.59|2
1726524520000|2024-09-16 22:08:40|5632.29|5631.59|5632.17|5631.47|5632.29|5631.59|5632.17|5631.47|0
1726524530000|2024-09-16 22:08:50|||||||||15
1726524540000|2024-09-16 22:09:00|5632.42|5631.72|5632.29|5631.59|5632.42|5631.72|5632.17|5631.47|6
1726524550000|2024-09-16 22:09:10|5632.42|5631.72|5632.29|5631.59|5632.42|5631.72|5632.17|5631.47|3
1726524560000|2024-09-16 22:09:20|5632.17|5631.47|5632.29|5631.59|5632.29|5631.59|5632.17|5631.47|1
1726524570000|2024-09-16 22:09:30|5632.42|5631.72|5632.29|5631.59|5632.42|5631.72|5632.17|5631.47|12
1726524580000|2024-09-16 22:09:40|5632.42|5631.72|5632.17|5631.47|5632.42|5631.72|5632.17|5631.47|2
1726524590000|2024-09-16 22:09:50|||||||||2
1726524600000|2024-09-16 22:10:00|5632.29|5631.59|5632.17|5631.47|5632.42|5631.72|5632.17|5631.47|6
1726524610000|2024-09-16 22:10:10|5632.29|5631.59|5632.67|5631.97|5632.67|5631.97|5632.29|5631.59|9
1726524620000|2024-09-16 22:10:20|5632.54|5631.84|5632.42|5631.72|5632.54|5631.84|5632.42|5631.72|0
1726524630000|2024-09-16 22:10:30|5632.29|5631.59|5632.54|5631.84|5632.54|5631.84|5632.29|5631.59|6
1726524640000|2024-09-16 22:10:40|5632.42|5631.72|5632.42|5631.72|5632.42|5631.72|5632.42|5631.72|0
1726524650000|2024-09-16 22:10:50|5632.67|5631.97|5632.29|5631.59|5632.67|5631.97|5632.29|5631.59|17
1726524660000|2024-09-16 22:11:00|5632.17|5631.47|5632.17|5631.47|5632.29|5631.59|5632.17|5631.47|0
1726524670000|2024-09-16 22:11:10|||||||||8
1726524690000|2024-09-16 22:11:30|||||||||10
1726524700000|2024-09-16 22:11:40|5632.42|5631.72|5632.42|5631.72|5632.42|5631.72|5632.42|5631.72|7
1726524710000|2024-09-16 22:11:50|||||||||1
1726524730000|2024-09-16 22:12:10|5632.54|5631.84|5632.54|5631.84|5632.67|5631.97|5632.54|5631.84|3
1726524740000|2024-09-16 22:12:20|5632.67|5631.97|5632.67|5631.97|5632.67|5631.97|5632.67|5631.97|2
1726524750000|2024-09-16 22:12:30|5632.54|5631.84|5632.42|5631.72|5632.54|5631.84|5632.42|5631.72|9
1726524760000|2024-09-16 22:12:40|5632.29|5631.59|5632.17|5631.47|5632.29|5631.59|5632.17|5631.47|3
1726524770000|2024-09-16 22:12:50|5632.29|5631.59|5632.29|5631.59|5632.42|5631.72|5632.29|5631.59|7
1726524780000|2024-09-16 22:13:00|5632.42|5631.72|5632.42|5631.72|5632.42|5631.72|5632.42|5631.72|7
1726524790000|2024-09-16 22:13:10|5632.29|5631.59|5632.29|5631.59|5632.42|5631.72|5632.29|5631.59|3
1726524800000|2024-09-16 22:13:20|5632.42|5631.72|5632.17|5631.47|5632.42|5631.72|5632.17|5631.47|1
1726524820000|2024-09-16 22:13:40|5632.29|5631.59|5632.67|5631.97|5632.67|5631.97|5632.29|5631.59|7
1726524830000|2024-09-16 22:13:50|5632.54|5631.84|5632.67|5631.97|5632.67|5631.97|5632.42|5631.72|7
1726524840000|2024-09-16 22:14:00|5632.54|5631.84|5632.54|5631.84|5632.67|5631.97|5632.54|5631.84|5
1726524850000|2024-09-16 22:14:10|5632.42|5631.72|5632.17|5631.47|5632.42|5631.72|5632.17|5631.47|3
1726524860000|2024-09-16 22:14:20|5632.29|5631.59|5632.29|5631.59|5632.29|5631.59|5632.29|5631.59|1
1726524870000|2024-09-16 22:14:30|5632.42|5631.72|5632.42|5631.72|5632.54|5631.84|5632.42|5631.72|17
1726524880000|2024-09-16 22:14:40|||||||||2
1726524890000|2024-09-16 22:14:50|5632.54|5631.84|5632.54|5631.84|5632.67|5631.97|5632.54|5631.84|5
1726524900000|2024-09-16 22:15:00|5632.67|5631.97|5632.42|5631.72|5632.67|5631.97|5632.42|5631.72|1
1726524910000|2024-09-16 22:15:10|5632.29|5631.59|5632.42|5631.72|5632.42|5631.72|5632.29|5631.59|4
1726524920000|2024-09-16 22:15:20|5632.54|5631.84|5632.67|5631.97|5632.67|5631.97|5632.42|5631.72|11
1726524930000|2024-09-16 22:15:30|5632.54|5631.84|5632.67|5631.97|5632.67|5631.97|5632.54|5631.84|0
1726524940000|2024-09-16 22:15:40|5632.79|5632.09|5633.04|5632.34|5633.17|5632.47|5632.79|5632.09|20
1726524950000|2024-09-16 22:15:50|5632.92|5632.22|5632.92|5632.22|5632.92|5632.22|5632.67|5631.97|2
1726524960000|2024-09-16 22:16:00|5632.79|5632.09|5632.92|5632.22|5632.92|5632.22|5632.79|5632.09|4
1726524980000|2024-09-16 22:16:20|||||||||2
1726524990000|2024-09-16 22:16:30|5633.04|5632.34|5633.17|5632.47|5633.17|5632.47|5632.92|5632.22|6
1726525010000|2024-09-16 22:16:50|5633.67|5632.97|5633.42|5632.72|5633.67|5632.97|5633.42|5632.72|21
1726525020000|2024-09-16 22:17:00|5633.29|5632.59|5633.42|5632.72|5633.42|5632.72|5633.29|5632.59|6
1726525030000|2024-09-16 22:17:10|5633.29|5632.59|5633.67|5632.97|5633.67|5632.97|5633.29|5632.59|7
1726525040000|2024-09-16 22:17:20|5633.54|5632.84|5633.92|5633.22|5634.17|5633.47|5633.54|5632.84|33
1726525050000|2024-09-16 22:17:30|5634.17|5633.47|5634.17|5633.47|5634.17|5633.47|5634.17|5633.47|3
1726525070000|2024-09-16 22:17:50|5634.67|5633.97|5634.67|5633.97|5634.67|5633.97|5634.29|5633.59|36
1726525080000|2024-09-16 22:18:00|5634.54|5633.84|5634.67|5633.97|5634.67|5633.97|5634.54|5633.84|9
1726525090000|2024-09-16 22:18:10|5634.54|5633.84|5634.79|5634.09|5634.92|5634.22|5634.42|5633.72|18
1726525100000|2024-09-16 22:18:20|5634.67|5633.97|5634.79|5634.09|5634.79|5634.09|5634.67|5633.97|1
1726525110000|2024-09-16 22:18:30|5634.92|5634.22|5634.92|5634.22|5634.92|5634.22|5634.92|5634.22|7
1726525120000|2024-09-16 22:18:40|5634.67|5633.97|5634.67|5633.97|5634.67|5633.97|5634.67|5633.97|5
1726525130000|2024-09-16 22:18:50|||||||||3
1726525140000|2024-09-16 22:19:00|5634.79|5634.09|5634.92|5634.22|5634.92|5634.22|5634.79|5634.09|15
1726525150000|2024-09-16 22:19:10|5634.79|5634.09|5634.42|5633.72|5634.79|5634.09|5634.42|5633.72|5
1726525160000|2024-09-16 22:19:20|||||||||1
1726525170000|2024-09-16 22:19:30|5634.29|5633.59|5634.42|5633.72|5634.42|5633.72|5634.29|5633.59|4
1726525180000|2024-09-16 22:19:40|5634.29|5633.59|5634.42|5633.72|5634.42|5633.72|5634.29|5633.59|3
1726525190000|2024-09-16 22:19:50|5634.54|5633.84|5634.54|5633.84|5634.67|5633.97|5634.54|5633.84|4
1726525200000|2024-09-16 22:20:00|5634.42|5633.72|5634.42|5633.72|5634.42|5633.72|5634.42|5633.72|0
1726525210000|2024-09-16 22:20:10|5634.54|5633.84|5634.42|5633.72|5634.67|5633.97|5634.42|5633.72|20
1726525220000|2024-09-16 22:20:20|5634.29|5633.59|5634.42|5633.72|5634.42|5633.72|5634.29|5633.59|5
1726525250000|2024-09-16 22:20:50|5634.67|5633.97|5634.67|5633.97|5634.67|5633.97|5634.67|5633.97|3
1726525260000|2024-09-16 22:21:00|5634.54|5633.84|5634.42|5633.72|5634.67|5633.97|5634.42|5633.72|4
1726525280000|2024-09-16 22:21:20|5634.29|5633.59|5634.29|5633.59|5634.29|5633.59|5634.17|5633.47|11
1726525290000|2024-09-16 22:21:30|5634.42|5633.72|5634.42|5633.72|5634.42|5633.72|5634.42|5633.72|3
1726525300000|2024-09-16 22:21:40|5634.29|5633.59|5634.17|5633.47|5634.29|5633.59|5634.17|5633.47|6
1726525310000|2024-09-16 22:21:50|||||||||19
1726525320000|2024-09-16 22:22:00|||||||||1
1726525330000|2024-09-16 22:22:10|||||||||1
1726525350000|2024-09-16 22:22:30|5634.04|5633.34|5633.67|5632.97|5634.04|5633.34|5633.67|5632.97|37
1726525360000|2024-09-16 22:22:40|||||||||4
1726525370000|2024-09-16 22:22:50|5633.79|5633.09|5633.92|5633.22|5633.92|5633.22|5633.79|5633.09|13
1726525380000|2024-09-16 22:23:00|5633.79|5633.09|5633.79|5633.09|5633.79|5633.09|5633.79|5633.09|1
1726525390000|2024-09-16 22:23:10|5633.67|5632.97|5633.92|5633.22|5633.92|5633.22|5633.67|5632.97|0
1726525400000|2024-09-16 22:23:20|5634.17|5633.47|5634.17|5633.47|5634.17|5633.47|5634.17|5633.47|8
1726525440000|2024-09-16 22:24:00|5634.04|5633.34|5633.92|5633.22|5634.17|5633.47|5633.92|5633.22|6
1726525460000|2024-09-16 22:24:20|5634.04|5633.34|5634.04|5633.34|5634.04|5633.34|5633.92|5633.22|13
1726525470000|2024-09-16 22:24:30|||||||||1
1726525480000|2024-09-16 22:24:40|5634.67|5633.97|5634.67|5633.97|5634.67|5633.97|5634.54|5633.84|28
1726525490000|2024-09-16 22:24:50|5634.92|5634.22|5635.04|5634.34|5635.42|5634.72|5634.92|5634.22|40
1726525500000|2024-09-16 22:25:00|5634.79|5634.09|5634.92|5634.22|5634.92|5634.22|5634.67|5633.97|13
1726525510000|2024-09-16 22:25:10|5634.67|5633.97|5634.92|5634.22|5634.92|5634.22|5634.67|5633.97|17
1726525520000|2024-09-16 22:25:20|5634.79|5634.09|5634.92|5634.22|5634.92|5634.22|5634.79|5634.09|5
1726525530000|2024-09-16 22:25:30|5634.79|5634.09|5634.92|5634.22|5634.92|5634.22|5634.79|5634.09|1
1726525540000|2024-09-16 22:25:40|5634.79|5634.09|5634.92|5634.22|5634.92|5634.22|5634.67|5633.97|4
1726525550000|2024-09-16 22:25:50|5635.17|5634.47|5635.17|5634.47|5635.17|5634.47|5635.04|5634.34|8
1726525560000|2024-09-16 22:26:00|5635.42|5634.72|5635.42|5634.72|5635.42|5634.72|5635.42|5634.72|16
1726525570000|2024-09-16 22:26:10|5635.17|5634.47|5635.17|5634.47|5635.17|5634.47|5635.17|5634.47|5
1726525580000|2024-09-16 22:26:20|||||||||1
1726525610000|2024-09-16 22:26:50|5635.04|5634.34|5635.04|5634.34|5635.17|5634.47|5635.04|5634.34|5
1726525620000|2024-09-16 22:27:00|5634.92|5634.22|5634.79|5634.09|5635.04|5634.34|5634.79|5634.09|3
1726525630000|2024-09-16 22:27:10|5634.92|5634.22|5634.67|5633.97|5634.92|5634.22|5634.67|5633.97|22
1726525640000|2024-09-16 22:27:20|5634.54|5633.84|5634.54|5633.84|5634.54|5633.84|5634.42|5633.72|5
1726525650000|2024-09-16 22:27:30|5634.42|5633.72|5634.42|5633.72|5634.42|5633.72|5634.42|5633.72|0
1726525670000|2024-09-16 22:27:50|5634.29|5633.59|5634.29|5633.59|5634.29|5633.59|5634.29|5633.59|5
1726525680000|2024-09-16 22:28:00|5634.42|5633.72|5634.29|5633.59|5634.42|5633.72|5634.29|5633.59|2
1726525690000|2024-09-16 22:28:10|5634.17|5633.47|5634.17|5633.47|5634.17|5633.47|5634.17|5633.47|10
1726525710000|2024-09-16 22:28:30|5634.42|5633.72|5634.92|5634.22|5634.92|5634.22|5634.42|5633.72|39
1726525720000|2024-09-16 22:28:40|5634.79|5634.09|5634.42|5633.72|5634.92|5634.22|5634.42|5633.72|16
1726525730000|2024-09-16 22:28:50|5634.17|5633.47|5634.29|5633.59|5634.42|5633.72|5634.17|5633.47|13
1726525740000|2024-09-16 22:29:00|5634.17|5633.47|5633.42|5632.72|5634.17|5633.47|5633.42|5632.72|30
1726525750000|2024-09-16 22:29:10|5633.67|5632.97|5633.67|5632.97|5633.67|5632.97|5633.67|5632.97|15
1726525760000|2024-09-16 22:29:20|5633.92|5633.22|5633.92|5633.22|5633.92|5633.22|5633.92|5633.22|6
1726525770000|2024-09-16 22:29:30|5633.79|5633.09|5633.92|5633.22|5633.92|5633.22|5633.79|5633.09|9
1726525780000|2024-09-16 22:29:40|5633.79|5633.09|5633.67|5632.97|5633.79|5633.09|5633.67|5632.97|3
1726525800000|2024-09-16 22:30:00|5633.79|5633.09|5634.92|5634.22|5634.92|5634.22|5633.42|5632.72|40
1726525810000|2024-09-16 22:30:10|5634.79|5634.09|5634.92|5634.22|5634.92|5634.22|5634.67|5633.97|3
1726525820000|2024-09-16 22:30:20|5635.04|5634.34|5634.92|5634.22|5635.04|5634.34|5634.79|5634.09|2
1726525830000|2024-09-16 22:30:30|5634.79|5634.09|5634.79|5634.09|5634.79|5634.09|5634.79|5634.09|0
1726525850000|2024-09-16 22:30:50|5634.92|5634.22|5634.92|5634.22|5634.92|5634.22|5634.92|5634.22|0
1726525860000|2024-09-16 22:31:00|5634.79|5634.09|5634.67|5633.97|5634.79|5634.09|5634.67|5633.97|4
1726525880000|2024-09-16 22:31:20|5634.42|5633.72|5634.42|5633.72|5634.54|5633.84|5634.42|5633.72|2
1726525890000|2024-09-16 22:31:30|5634.54|5633.84|5634.67|5633.97|5634.67|5633.97|5634.54|5633.84|2
1726525900000|2024-09-16 22:31:40|5634.79|5634.09|5634.79|5634.09|5634.92|5634.22|5634.79|5634.09|3
1726525910000|2024-09-16 22:31:50|5634.92|5634.22|5634.79|5634.09|5634.92|5634.22|5634.79|5634.09|0
1726525920000|2024-09-16 22:32:00|5634.92|5634.22|5634.92|5634.22|5634.92|5634.22|5634.79|5634.09|5
1726525930000|2024-09-16 22:32:10|||||||||1
1726525950000|2024-09-16 22:32:30|5634.79|5634.09|5634.92|5634.22|5634.92|5634.22|5634.79|5634.09|4
1726525960000|2024-09-16 22:32:40|5634.79|5634.09|5634.79|5634.09|5634.79|5634.09|5634.79|5634.09|0
1726525970000|2024-09-16 22:32:50|5634.92|5634.22|5634.92|5634.22|5634.92|5634.22|5634.79|5634.09|1
1726525980000|2024-09-16 22:33:00|5634.67|5633.97|5634.92|5634.22|5634.92|5634.22|5634.67|5633.97|1
1726526010000|2024-09-16 22:33:30|5634.79|5634.09|5634.79|5634.09|5634.79|5634.09|5634.79|5634.09|1
1726526020000|2024-09-16 22:33:40|5634.67|5633.97|5634.79|5634.09|5634.79|5634.09|5634.67|5633.97|0
1726526050000|2024-09-16 22:34:10|5634.67|5633.97|5634.42|5633.72|5634.67|5633.97|5634.42|5633.72|1
1726526060000|2024-09-16 22:34:20|5634.54|5633.84|5634.42|5633.72|5634.67|5633.97|5634.29|5633.59|15
1726526070000|2024-09-16 22:34:30|5634.54|5633.84|5634.54|5633.84|5634.54|5633.84|5634.42|5633.72|2
1726526080000|2024-09-16 22:34:40|5634.42|5633.72|5634.42|5633.72|5634.54|5633.84|5634.42|5633.72|0
1726526090000|2024-09-16 22:34:50|5634.54|5633.84|5634.67|5633.97|5634.67|5633.97|5634.54|5633.84|0
1726526100000|2024-09-16 22:35:00|5634.54|5633.84|5634.67|5633.97|5634.67|5633.97|5634.42|5633.72|22
1726526110000|2024-09-16 22:35:10|5634.54|5633.84|5634.67|5633.97|5634.67|5633.97|5634.54|5633.84|16
1726526120000|2024-09-16 22:35:20|5634.54|5633.84|5634.67|5633.97|5634.67|5633.97|5634.54|5633.84|1
1726526130000|2024-09-16 22:35:30|5634.54|5633.84|5634.54|5633.84|5634.67|5633.97|5634.54|5633.84|0
1726526140000|2024-09-16 22:35:40|5634.67|5633.97|5634.67|5633.97|5634.67|5633.97|5634.67|5633.97|0
1726526160000|2024-09-16 22:36:00|5634.42|5633.72|5634.67|5633.97|5634.67|5633.97|5634.42|5633.72|4
1726526170000|2024-09-16 22:36:10|5634.54|5633.84|5634.54|5633.84|5634.54|5633.84|5634.54|5633.84|1
1726526180000|2024-09-16 22:36:20|5634.42|5633.72|5634.54|5633.84|5634.54|5633.84|5634.42|5633.72|1
1726526190000|2024-09-16 22:36:30|5634.67|5633.97|5634.54|5633.84|5634.67|5633.97|5634.54|5633.84|0
1726526200000|2024-09-16 22:36:40|5634.42|5633.72|5634.42|5633.72|5634.67|5633.97|5634.42|5633.72|5
1726526210000|2024-09-16 22:36:50|5634.54|5633.84|5634.92|5634.22|5634.92|5634.22|5634.54|5633.84|10
1726526220000|2024-09-16 22:37:00|||||||||17
1726526230000|2024-09-16 22:37:10|5634.79|5634.09|5634.79|5634.09|5634.79|5634.09|5634.79|5634.09|8
1726526240000|2024-09-16 22:37:20|5634.92|5634.22|5634.92|5634.22|5634.92|5634.22|5634.92|5634.22|0
1726526300000|2024-09-16 22:38:20|5634.79|5634.09|5634.79|5634.09|5634.79|5634.09|5634.79|5634.09|5
1726526310000|2024-09-16 22:38:30|5634.92|5634.22|5634.92|5634.22|5634.92|5634.22|5634.79|5634.09|0
1726526330000|2024-09-16 22:38:50|||||||||13
1726526340000|2024-09-16 22:39:00|5634.79|5634.09|5634.67|5633.97|5634.79|5634.09|5634.67|5633.97|1
1726526350000|2024-09-16 22:39:10|5634.92|5634.22|5634.67|5633.97|5634.92|5634.22|5634.67|5633.97|17
1726526360000|2024-09-16 22:39:20|||||||||1
1726526370000|2024-09-16 22:39:30|5634.79|5634.09|5634.92|5634.22|5634.92|5634.22|5634.79|5634.09|7
1726526390000|2024-09-16 22:39:50|5635.29|5634.59|5635.29|5634.59|5635.29|5634.59|5635.29|5634.59|14
1726526400000|2024-09-16 22:40:00|5634.92|5634.22|5635.04|5634.34|5635.17|5634.47|5634.92|5634.22|11
1726526410000|2024-09-16 22:40:10|5634.92|5634.22|5634.92|5634.22|5635.04|5634.34|5634.92|5634.22|0
1726526420000|2024-09-16 22:40:20|5634.79|5634.09|5634.79|5634.09|5634.79|5634.09|5634.79|5634.09|1
1726526430000|2024-09-16 22:40:30|5634.67|5633.97|5634.79|5634.09|5634.92|5634.22|5634.67|5633.97|0
1726526440000|2024-09-16 22:40:40|5634.92|5634.22|5634.79|5634.09|5634.92|5634.22|5634.79|5634.09|0
1726526450000|2024-09-16 22:40:50|5634.92|5634.22|5634.67|5633.97|5634.92|5634.22|5634.67|5633.97|0
1726526480000|2024-09-16 22:41:20|5634.42|5633.72|5634.42|5633.72|5634.42|5633.72|5634.42|5633.72|2
1726526490000|2024-09-16 22:41:30|5634.29|5633.59|5634.42|5633.72|5634.42|5633.72|5634.17|5633.47|6
1726526510000|2024-09-16 22:41:50|5634.67|5633.97|5634.67|5633.97|5634.67|5633.97|5634.67|5633.97|9
1726526520000|2024-09-16 22:42:00|5634.54|5633.84|5634.17|5633.47|5634.54|5633.84|5634.17|5633.47|31
1726526530000|2024-09-16 22:42:10|||||||||2
1726526560000|2024-09-16 22:42:40|5634.42|5633.72|5634.42|5633.72|5634.42|5633.72|5634.42|5633.72|7
1726526570000|2024-09-16 22:42:50|5634.29|5633.59|5634.29|5633.59|5634.29|5633.59|5634.29|5633.59|1
1726526580000|2024-09-16 22:43:00|5634.17|5633.47|5634.42|5633.72|5634.42|5633.72|5634.17|5633.47|38
1726526590000|2024-09-16 22:43:10|5634.67|5633.97|5634.67|5633.97|5634.67|5633.97|5634.67|5633.97|12
1726526610000|2024-09-16 22:43:30|5634.92|5634.22|5634.92|5634.22|5634.92|5634.22|5634.92|5634.22|16
1726526620000|2024-09-16 22:43:40|5634.79|5634.09|5634.67|5633.97|5634.79|5634.09|5634.67|5633.97|7
1726526640000|2024-09-16 22:44:00|5634.54|5633.84|5634.42|5633.72|5634.54|5633.84|5634.42|5633.72|6
1726526650000|2024-09-16 22:44:10|5634.54|5633.84|5634.67|5633.97|5634.67|5633.97|5634.54|5633.84|2
1726526660000|2024-09-16 22:44:20|5634.54|5633.84|5634.67|5633.97|5634.67|5633.97|5634.54|5633.84|4
1726526690000|2024-09-16 22:44:50|5634.79|5634.09|5634.79|5634.09|5634.79|5634.09|5634.79|5634.09|4
1726526700000|2024-09-16 22:45:00|5634.67|5633.97|5634.67|5633.97|5634.67|5633.97|5634.42|5633.72|4
1726526720000|2024-09-16 22:45:20|5634.54|5633.84|5634.92|5634.22|5634.92|5634.22|5634.54|5633.84|3
1726526750000|2024-09-16 22:45:50|5634.79|5634.09|5634.54|5633.84|5634.79|5634.09|5634.54|5633.84|6
1726526760000|2024-09-16 22:46:00|5634.67|5633.97|5634.67|5633.97|5634.67|5633.97|5634.42|5633.72|0
1726526770000|2024-09-16 22:46:10|5634.29|5633.59|5634.17|5633.47|5634.29|5633.59|5634.04|5633.34|4
1726526780000|2024-09-16 22:46:20|5634.04|5633.34|5633.92|5633.22|5634.04|5633.34|5633.92|5633.22|1
1726526810000|2024-09-16 22:46:50|5634.04|5633.34|5634.17|5633.47|5634.17|5633.47|5634.04|5633.34|10
1726526820000|2024-09-16 22:47:00|5634.04|5633.34|5633.67|5632.97|5634.04|5633.34|5633.67|5632.97|9
1726526830000|2024-09-16 22:47:10|5633.54|5632.84|5633.67|5632.97|5633.67|5632.97|5633.54|5632.84|9
1726526840000|2024-09-16 22:47:20|5633.54|5632.84|5633.67|5632.97|5633.67|5632.97|5633.54|5632.84|5
1726526850000|2024-09-16 22:47:30|5633.54|5632.84|5633.54|5632.84|5633.54|5632.84|5633.42|5632.72|9
1726526860000|2024-09-16 22:47:40|5633.42|5632.72|5633.42|5632.72|5633.67|5632.97|5633.42|5632.72|6
1726526870000|2024-09-16 22:47:50|5633.54|5632.84|5633.67|5632.97|5633.67|5632.97|5633.54|5632.84|0
1726526880000|2024-09-16 22:48:00|5633.54|5632.84|5633.67|5632.97|5633.67|5632.97|5633.54|5632.84|7
1726526900000|2024-09-16 22:48:20|5633.79|5633.09|5633.79|5633.09|5633.92|5633.22|5633.79|5633.09|15
1726526910000|2024-09-16 22:48:30|5633.67|5632.97|5633.79|5633.09|5633.79|5633.09|5633.67|5632.97|1
1726526920000|2024-09-16 22:48:40|5633.92|5633.22|5633.92|5633.22|5633.92|5633.22|5633.79|5633.09|3
1726526930000|2024-09-16 22:48:50|5633.79|5633.09|5633.67|5632.97|5633.79|5633.09|5633.67|5632.97|0
1726526940000|2024-09-16 22:49:00|5633.79|5633.09|5633.92|5633.22|5633.92|5633.22|5633.79|5633.09|11
1726526950000|2024-09-16 22:49:10|||||||||2
1726526970000|2024-09-16 22:49:30|5634.17|5633.47|5634.04|5633.34|5634.17|5633.47|5634.04|5633.34|8
1726526980000|2024-09-16 22:49:40|5634.17|5633.47|5633.92|5633.22|5634.17|5633.47|5633.92|5633.22|3
1726526990000|2024-09-16 22:49:50|||||||||1
1726527000000|2024-09-16 22:50:00|5633.67|5632.97|5633.67|5632.97|5633.79|5633.09|5633.67|5632.97|4
1726527010000|2024-09-16 22:50:10|5633.79|5633.09|5633.67|5632.97|5633.79|5633.09|5633.67|5632.97|10
1726527020000|2024-09-16 22:50:20|5633.79|5633.09|5633.67|5632.97|5633.79|5633.09|5633.67|5632.97|10
1726527080000|2024-09-16 22:51:20|5633.79|5633.09|5634.04|5633.34|5634.04|5633.34|5633.79|5633.09|13
1726527090000|2024-09-16 22:51:30|5633.92|5633.22|5634.17|5633.47|5634.17|5633.47|5633.92|5633.22|2
1726527100000|2024-09-16 22:51:40|5634.29|5633.59|5634.04|5633.34|5634.29|5633.59|5634.04|5633.34|16
1726527110000|2024-09-16 22:51:50|5633.92|5633.22|5633.92|5633.22|5633.92|5633.22|5633.92|5633.22|3
1726527130000|2024-09-16 22:52:10|5634.04|5633.34|5634.17|5633.47|5634.17|5633.47|5634.04|5633.34|10
1726527150000|2024-09-16 22:52:30|5634.29|5633.59|5634.42|5633.72|5634.42|5633.72|5634.29|5633.59|9
1726527160000|2024-09-16 22:52:40|5634.29|5633.59|5634.42|5633.72|5634.42|5633.72|5634.29|5633.59|0
1726527170000|2024-09-16 22:52:50|5634.29|5633.59|5634.42|5633.72|5634.42|5633.72|5634.29|5633.59|1
1726527180000|2024-09-16 22:53:00|5634.67|5633.97|5634.92|5634.22|5634.92|5634.22|5634.67|5633.97|26
1726527190000|2024-09-16 22:53:10|5634.79|5634.09|5634.92|5634.22|5634.92|5634.22|5634.67|5633.97|2
1726527220000|2024-09-16 22:53:40|5635.04|5634.34|5634.92|5634.22|5635.17|5634.47|5634.92|5634.22|25
1726527230000|2024-09-16 22:53:50|5634.67|5633.97|5634.67|5633.97|5634.92|5634.22|5634.67|5633.97|5
1726527240000|2024-09-16 22:54:00|5634.92|5634.22|5634.92|5634.22|5634.92|5634.22|5634.92|5634.22|11
1726527250000|2024-09-16 22:54:10|5634.79|5634.09|5634.92|5634.22|5634.92|5634.22|5634.67|5633.97|2
1726527260000|2024-09-16 22:54:20|5634.79|5634.09|5635.04|5634.34|5635.04|5634.34|5634.79|5634.09|2
1726527270000|2024-09-16 22:54:30|5635.17|5634.47|5634.67|5633.97|5635.17|5634.47|5634.67|5633.97|8
1726527280000|2024-09-16 22:54:40|5634.54|5633.84|5634.54|5633.84|5634.54|5633.84|5634.54|5633.84|3
1726527290000|2024-09-16 22:54:50|5634.67|5633.97|5634.54|5633.84|5634.67|5633.97|5634.54|5633.84|0
1726527300000|2024-09-16 22:55:00|5634.42|5633.72|5634.42|5633.72|5634.54|5633.84|5634.42|5633.72|2
1726527320000|2024-09-16 22:55:20|5633.79|5633.09|5633.79|5633.09|5633.79|5633.09|5633.79|5633.09|26
1726527330000|2024-09-16 22:55:30|5633.67|5632.97|5633.67|5632.97|5633.67|5632.97|5633.67|5632.97|1
1726527340000|2024-09-16 22:55:40|||||||||1
1726527360000|2024-09-16 22:56:00|5633.92|5633.22|5633.92|5633.22|5633.92|5633.22|5633.92|5633.22|27
1726527380000|2024-09-16 22:56:20|5633.79|5633.09|5633.92|5633.22|5633.92|5633.22|5633.67|5632.97|1
1726527390000|2024-09-16 22:56:30|5633.79|5633.09|5633.67|5632.97|5633.92|5633.22|5633.67|5632.97|1
1726527400000|2024-09-16 22:56:40|5633.54|5632.84|5633.42|5632.72|5633.54|5632.84|5633.42|5632.72|2
1726527420000|2024-09-16 22:57:00|5633.29|5632.59|5633.04|5632.34|5633.29|5632.59|5633.04|5632.34|42
1726527430000|2024-09-16 22:57:10|5633.17|5632.47|5633.29|5632.59|5633.29|5632.59|5633.17|5632.47|18
1726527440000|2024-09-16 22:57:20|5633.42|5632.72|5633.29|5632.59|5633.42|5632.72|5633.17|5632.47|0
1726527450000|2024-09-16 22:57:30|5633.17|5632.47|5633.17|5632.47|5633.17|5632.47|5633.17|5632.47|0
1726527470000|2024-09-16 22:57:50|5632.92|5632.22|5633.17|5632.47|5633.17|5632.47|5632.92|5632.22|3
1726527480000|2024-09-16 22:58:00|5633.04|5632.34|5633.04|5632.34|5633.17|5632.47|5633.04|5632.34|3
1726527490000|2024-09-16 22:58:10|5633.17|5632.47|5633.17|5632.47|5633.17|5632.47|5633.04|5632.34|0
1726527520000|2024-09-16 22:58:40|5633.29|5632.59|5633.29|5632.59|5633.29|5632.59|5633.17|5632.47|11
1726527530000|2024-09-16 22:58:50|5633.42|5632.72|5633.42|5632.72|5633.42|5632.72|5633.29|5632.59|1
1726527540000|2024-09-16 22:59:00|5633.29|5632.59|5633.29|5632.59|5633.42|5632.72|5633.29|5632.59|3
1726527560000|2024-09-16 22:59:20|5633.42|5632.72|5633.42|5632.72|5633.42|5632.72|5633.42|5632.72|0
1726527580000|2024-09-16 22:59:40|||||||||1
1726527600000|2024-09-16 23:00:00|5633.67|5632.97|5633.92|5633.22|5633.92|5633.22|5633.67|5632.97|17
1726527620000|2024-09-16 23:00:20|||||||||17
1726527630000|2024-09-16 23:00:30|5634.17|5633.47|5634.17|5633.47|5634.17|5633.47|5634.17|5633.47|8
1726527640000|2024-09-16 23:00:40|||||||||5
1726527660000|2024-09-16 23:01:00|5634.29|5633.59|5634.67|5633.97|5634.67|5633.97|5634.29|5633.59|22
1726527680000|2024-09-16 23:01:20|||||||||38
1726527690000|2024-09-16 23:01:30|||||||||3
1726527700000|2024-09-16 23:01:40|5634.79|5634.09|5634.92|5634.22|5634.92|5634.22|5634.79|5634.09|5
1726527710000|2024-09-16 23:01:50|5635.17|5634.47|5634.92|5634.22|5635.17|5634.47|5634.92|5634.22|22
1726527720000|2024-09-16 23:02:00|||||||||2
1726527730000|2024-09-16 23:02:10|5634.17|5633.47|5633.92|5633.22|5634.42|5633.72|5633.92|5633.22|23
1726527740000|2024-09-16 23:02:20|5634.04|5633.34|5634.04|5633.34|5634.04|5633.34|5634.04|5633.34|0
1726527750000|2024-09-16 23:02:30|5634.17|5633.47|5633.92|5633.22|5634.17|5633.47|5633.92|5633.22|2
1726527760000|2024-09-16 23:02:40|5634.04|5633.34|5634.04|5633.34|5634.04|5633.34|5634.04|5633.34|0
1726527770000|2024-09-16 23:02:50|5633.92|5633.22|5634.17|5633.47|5634.17|5633.47|5633.92|5633.22|1
1726527780000|2024-09-16 23:03:00|5634.04|5633.34|5633.92|5633.22|5634.04|5633.34|5633.92|5633.22|0
1726527800000|2024-09-16 23:03:20|||||||||1
1726527820000|2024-09-16 23:03:40|5634.04|5633.34|5633.92|5633.22|5634.04|5633.34|5633.92|5633.22|2
1726527840000|2024-09-16 23:04:00|||||||||1
1726527870000|2024-09-16 23:04:30|5633.79|5633.09|5633.67|5632.97|5633.79|5633.09|5633.67|5632.97|15
1726527880000|2024-09-16 23:04:40|||||||||1
1726527900000|2024-09-16 23:05:00|5633.79|5633.09|5633.79|5633.09|5633.79|5633.09|5633.79|5633.09|8
1726527910000|2024-09-16 23:05:10|5633.67|5632.97|5633.79|5633.09|5633.79|5633.09|5633.67|5632.97|0
1726527920000|2024-09-16 23:05:20|5633.67|5632.97|5633.79|5633.09|5633.79|5633.09|5633.67|5632.97|0
1726527930000|2024-09-16 23:05:30|5633.67|5632.97|5633.79|5633.09|5633.79|5633.09|5633.67|5632.97|1
1726527940000|2024-09-16 23:05:40|5633.92|5633.22|5633.92|5633.22|5633.92|5633.22|5633.92|5633.22|0
1726527960000|2024-09-16 23:06:00|5634.04|5633.34|5633.92|5633.22|5634.04|5633.34|5633.92|5633.22|2
1726528000000|2024-09-16 23:06:40|5634.17|5633.47|5634.17|5633.47|5634.17|5633.47|5634.17|5633.47|8
1726528020000|2024-09-16 23:07:00|5634.04|5633.34|5634.04|5633.34|5634.04|5633.34|5634.04|5633.34|0
1726528030000|2024-09-16 23:07:10|5634.17|5633.47|5634.17|5633.47|5634.17|5633.47|5634.17|5633.47|0
1726528060000|2024-09-16 23:07:40|5634.04|5633.34|5634.04|5633.34|5634.04|5633.34|5634.04|5633.34|0
1726528070000|2024-09-16 23:07:50|5633.92|5633.22|5633.92|5633.22|5633.92|5633.22|5633.79|5633.09|4
1726528080000|2024-09-16 23:08:00|5633.79|5633.09|5633.79|5633.09|5633.92|5633.22|5633.79|5633.09|0
1726528090000|2024-09-16 23:08:10|5633.92|5633.22|5633.79|5633.09|5633.92|5633.22|5633.79|5633.09|0
1726528100000|2024-09-16 23:08:20|5633.92|5633.22|5633.92|5633.22|5633.92|5633.22|5633.79|5633.09|0
1726528110000|2024-09-16 23:08:30|5633.79|5633.09|5633.79|5633.09|5633.79|5633.09|5633.79|5633.09|0
1726528120000|2024-09-16 23:08:40|5633.67|5632.97|5633.79|5633.09|5633.92|5633.22|5633.67|5632.97|0
1726528130000|2024-09-16 23:08:50|5633.67|5632.97|5633.54|5632.84|5633.67|5632.97|5633.54|5632.84|2
1726528140000|2024-09-16 23:09:00|5633.42|5632.72|5633.17|5632.47|5633.42|5632.72|5633.17|5632.47|3
1726528150000|2024-09-16 23:09:10|5633.29|5632.59|5633.29|5632.59|5633.29|5632.59|5633.17|5632.47|3
1726528160000|2024-09-16 23:09:20|5633.42|5632.72|5633.42|5632.72|5633.42|5632.72|5633.42|5632.72|0
1726528170000|2024-09-16 23:09:30|5633.29|5632.59|5633.17|5632.47|5633.42|5632.72|5633.17|5632.47|0
1726528180000|2024-09-16 23:09:40|5633.04|5632.34|5632.92|5632.22|5633.04|5632.34|5632.79|5632.09|3
1726528190000|2024-09-16 23:09:50|5632.79|5632.09|5632.79|5632.09|5632.92|5632.22|5632.79|5632.09|0
1726528200000|2024-09-16 23:10:00|5632.67|5631.97|5632.67|5631.97|5632.67|5631.97|5632.67|5631.97|0
1726528230000|2024-09-16 23:10:30|5632.42|5631.72|5632.42|5631.72|5632.42|5631.72|5632.42|5631.72|6
1726528250000|2024-09-16 23:10:50|5632.29|5631.59|5631.92|5631.22|5632.29|5631.59|5631.79|5631.09|11
1726528260000|2024-09-16 23:11:00|5631.79|5631.09|5631.92|5631.22|5631.92|5631.22|5631.67|5630.97|18
1726528290000|2024-09-16 23:11:30|5631.67|5630.97|5631.42|5630.72|5631.67|5630.97|5631.42|5630.72|8
1726528300000|2024-09-16 23:11:40|5631.17|5630.47|5631.17|5630.47|5631.17|5630.47|5631.17|5630.47|14
1726528310000|2024-09-16 23:11:50|5631.29|5630.59|5631.17|5630.47|5631.29|5630.59|5631.17|5630.47|5
1726528320000|2024-09-16 23:12:00|5630.92|5630.22|5630.92|5630.22|5630.92|5630.22|5630.92|5630.22|30
1726528330000|2024-09-16 23:12:10|||||||||1
1726528340000|2024-09-16 23:12:20|||||||||1
1726528380000|2024-09-16 23:13:00|5631.04|5630.34|5630.67|5629.97|5631.04|5630.34|5630.42|5629.72|23
1726528390000|2024-09-16 23:13:10|5630.54|5629.84|5630.42|5629.72|5630.54|5629.84|5630.42|5629.72|16
1726528400000|2024-09-16 23:13:20|5630.54|5629.84|5630.67|5629.97|5630.67|5629.97|5630.54|5629.84|3
1726528410000|2024-09-16 23:13:30|5630.54|5629.84|5630.79|5630.09|5630.79|5630.09|5630.54|5629.84|3
1726528430000|2024-09-16 23:13:50|5630.92|5630.22|5630.92|5630.22|5630.92|5630.22|5630.92|5630.22|0
1726528440000|2024-09-16 23:14:00|5630.79|5630.09|5630.92|5630.22|5630.92|5630.22|5630.79|5630.09|0
1726528450000|2024-09-16 23:14:10|5631.04|5630.34|5630.92|5630.22|5631.17|5630.47|5630.92|5630.22|2
1726528460000|2024-09-16 23:14:20|||||||||1
1726528470000|2024-09-16 23:14:30|5631.04|5630.34|5630.92|5630.22|5631.17|5630.47|5630.92|5630.22|2
1726528480000|2024-09-16 23:14:40|5631.04|5630.34|5630.92|5630.22|5631.04|5630.34|5630.92|5630.22|0
1726528500000|2024-09-16 23:15:00|5631.04|5630.34|5631.17|5630.47|5631.17|5630.47|5631.04|5630.34|1
1726528510000|2024-09-16 23:15:10|5631.04|5630.34|5631.04|5630.34|5631.17|5630.47|5631.04|5630.34|1
1726528520000|2024-09-16 23:15:20|5631.17|5630.47|5631.17|5630.47|5631.17|5630.47|5631.04|5630.34|2
1726528550000|2024-09-16 23:15:50|5631.04|5630.34|5631.17|5630.47|5631.17|5630.47|5631.04|5630.34|5
1726528570000|2024-09-16 23:16:10|5631.04|5630.34|5631.17|5630.47|5631.17|5630.47|5631.04|5630.34|1
1726528580000|2024-09-16 23:16:20|5631.42|5630.72|5631.67|5630.97|5631.67|5630.97|5631.42|5630.72|5
1726528600000|2024-09-16 23:16:40|5631.79|5631.09|5631.67|5630.97|5631.92|5631.22|5631.67|5630.97|0
1726528620000|2024-09-16 23:17:00|5631.54|5630.84|5631.67|5630.97|5631.67|5630.97|5631.42|5630.72|3
1726528630000|2024-09-16 23:17:10|5631.54|5630.84|5631.67|5630.97|5631.67|5630.97|5631.54|5630.84|0
1726528660000|2024-09-16 23:17:40|5631.92|5631.22|5631.92|5631.22|5631.92|5631.22|5631.79|5631.09|3
1726528670000|2024-09-16 23:17:50|5631.79|5631.09|5631.79|5631.09|5631.79|5631.09|5631.79|5631.09|0
1726528680000|2024-09-16 23:18:00|5631.92|5631.22|5631.92|5631.22|5631.92|5631.22|5631.79|5631.09|0
1726528690000|2024-09-16 23:18:10|5631.79|5631.09|5631.79|5631.09|5631.79|5631.09|5631.79|5631.09|4
1726528700000|2024-09-16 23:18:20|5631.92|5631.22|5632.17|5631.47|5632.17|5631.47|5631.92|5631.22|4
1726528720000|2024-09-16 23:18:40|5632.42|5631.72|5632.29|5631.59|5632.42|5631.72|5632.17|5631.47|6
1726528730000|2024-09-16 23:18:50|5632.42|5631.72|5632.29|5631.59|5632.42|5631.72|5632.29|5631.59|0
1726528740000|2024-09-16 23:19:00|5632.17|5631.47|5632.17|5631.47|5632.17|5631.47|5632.17|5631.47|0
1726528760000|2024-09-16 23:19:20|5632.04|5631.34|5632.04|5631.34|5632.17|5631.47|5632.04|5631.34|0
1726528770000|2024-09-16 23:19:30|5631.92|5631.22|5631.92|5631.22|5631.92|5631.22|5631.79|5631.09|0
1726528780000|2024-09-16 23:19:40|5632.04|5631.34|5632.04|5631.34|5632.04|5631.34|5632.04|5631.34|4
1726528790000|2024-09-16 23:19:50|5632.17|5631.47|5632.17|5631.47|5632.17|5631.47|5632.04|5631.34|0
1726528800000|2024-09-16 23:20:00|5632.04|5631.34|5632.04|5631.34|5632.04|5631.34|5632.04|5631.34|1
1726528810000|2024-09-16 23:20:10|5632.17|5631.47|5632.17|5631.47|5632.17|5631.47|5632.04|5631.34|0
1726528820000|2024-09-16 23:20:20|5632.04|5631.34|5631.54|5630.84|5632.04|5631.34|5631.54|5630.84|8
1726528830000|2024-09-16 23:20:30|5631.42|5630.72|5631.42|5630.72|5631.42|5630.72|5631.17|5630.47|5
1726528840000|2024-09-16 23:20:40|5631.29|5630.59|5631.29|5630.59|5631.29|5630.59|5631.29|5630.59|2
1726528850000|2024-09-16 23:20:50|5631.42|5630.72|5631.42|5630.72|5631.42|5630.72|5631.29|5630.59|0
1726528880000|2024-09-16 23:21:20|5631.17|5630.47|5631.17|5630.47|5631.17|5630.47|5631.17|5630.47|4
1726528890000|2024-09-16 23:21:30|5631.29|5630.59|5631.29|5630.59|5631.42|5630.72|5631.29|5630.59|7
1726528900000|2024-09-16 23:21:40|5631.42|5630.72|5631.42|5630.72|5631.42|5630.72|5631.17|5630.47|1
1726528910000|2024-09-16 23:21:50|5631.67|5630.97|5631.42|5630.72|5631.67|5630.97|5631.42|5630.72|2
1726528940000|2024-09-16 23:22:20|5631.54|5630.84|5631.67|5630.97|5631.67|5630.97|5631.54|5630.84|2
1726528950000|2024-09-16 23:22:30|5631.54|5630.84|5631.67|5630.97|5631.67|5630.97|5631.42|5630.72|0
1726528960000|2024-09-16 23:22:40|5631.79|5631.09|5631.79|5631.09|5631.79|5631.09|5631.79|5631.09|4
1726528970000|2024-09-16 23:22:50|5631.92|5631.22|5631.67|5630.97|5631.92|5631.22|5631.67|5630.97|0
1726528980000|2024-09-16 23:23:00|5631.79|5631.09|5631.92|5631.22|5631.92|5631.22|5631.79|5631.09|2
1726528990000|2024-09-16 23:23:10|5632.04|5631.34|5632.04|5631.34|5632.17|5631.47|5631.92|5631.22|7
1726529000000|2024-09-16 23:23:20|5632.17|5631.47|5632.17|5631.47|5632.17|5631.47|5632.04|5631.34|1
1726529020000|2024-09-16 23:23:40|5632.04|5631.34|5632.17|5631.47|5632.17|5631.47|5632.04|5631.34|0
1726529040000|2024-09-16 23:24:00|5632.04|5631.34|5631.67|5630.97|5632.04|5631.34|5631.67|5630.97|14
1726529060000|2024-09-16 23:24:20|5631.54|5630.84|5631.67|5630.97|5631.67|5630.97|5631.54|5630.84|0
1726529080000|2024-09-16 23:24:40|5631.79|5631.09|5632.17|5631.47|5632.29|5631.59|5631.79|5631.09|15
1726529090000|2024-09-16 23:24:50|5632.29|5631.59|5632.29|5631.59|5632.29|5631.59|5632.17|5631.47|13
1726529100000|2024-09-16 23:25:00|5632.42|5631.72|5632.17|5631.47|5632.42|5631.72|5632.17|5631.47|0
1726529110000|2024-09-16 23:25:10|5632.04|5631.34|5632.04|5631.34|5632.17|5631.47|5631.92|5631.22|1
1726529120000|2024-09-16 23:25:20|5631.92|5631.22|5632.17|5631.47|5632.17|5631.47|5631.92|5631.22|1
1726529130000|2024-09-16 23:25:30|||||||||1
1726529140000|2024-09-16 23:25:40|5632.29|5631.59|5632.29|5631.59|5632.29|5631.59|5632.29|5631.59|3
1726529150000|2024-09-16 23:25:50|5632.42|5631.72|5632.42|5631.72|5632.42|5631.72|5632.29|5631.59|5
1726529160000|2024-09-16 23:26:00|5632.29|5631.59|5632.29|5631.59|5632.42|5631.72|5632.29|5631.59|1
1726529170000|2024-09-16 23:26:10|5632.42|5631.72|5632.29|5631.59|5632.42|5631.72|5632.17|5631.47|0
1726529180000|2024-09-16 23:26:20|5632.42|5631.72|5632.42|5631.72|5632.42|5631.72|5632.42|5631.72|0
1726529200000|2024-09-16 23:26:40|5632.29|5631.59|5632.29|5631.59|5632.29|5631.59|5632.29|5631.59|1
1726529210000|2024-09-16 23:26:50|5632.17|5631.47|5632.79|5632.09|5632.79|5632.09|5632.17|5631.47|15
1726529220000|2024-09-16 23:27:00|5632.92|5632.22|5633.04|5632.34|5633.17|5632.47|5632.92|5632.22|12
1726529230000|2024-09-16 23:27:10|5632.92|5632.22|5633.17|5632.47|5633.17|5632.47|5632.92|5632.22|7
1726529240000|2024-09-16 23:27:20|5633.29|5632.59|5633.42|5632.72|5633.42|5632.72|5633.29|5632.59|1
1726529250000|2024-09-16 23:27:30|5633.92|5633.22|5634.04|5633.34|5634.04|5633.34|5633.67|5632.97|17
1726529260000|2024-09-16 23:27:40|5633.92|5633.22|5633.92|5633.22|5634.04|5633.34|5633.92|5633.22|2
1726529270000|2024-09-16 23:27:50|5634.04|5633.34|5634.29|5633.59|5634.29|5633.59|5634.04|5633.34|4
1726529280000|2024-09-16 23:28:00|5634.17|5633.47|5634.29|5633.59|5634.42|5633.72|5634.17|5633.47|0
1726529290000|2024-09-16 23:28:10|5634.17|5633.47|5633.92|5633.22|5634.17|5633.47|5633.79|5633.09|5
1726529300000|2024-09-16 23:28:20|5633.79|5633.09|5633.54|5632.84|5633.79|5633.09|5633.42|5632.72|2
1726529310000|2024-09-16 23:28:30|5633.67|5632.97|5633.42|5632.72|5633.67|5632.97|5633.42|5632.72|0
1726529320000|2024-09-16 23:28:40|5633.29|5632.59|5633.54|5632.84|5633.67|5632.97|5633.29|5632.59|3
1726529330000|2024-09-16 23:28:50|5633.42|5632.72|5633.54|5632.84|5633.54|5632.84|5633.42|5632.72|0
1726529340000|2024-09-16 23:29:00|||||||||1
1726529350000|2024-09-16 23:29:10|5633.67|5632.97|5633.42|5632.72|5633.67|5632.97|5633.42|5632.72|2
1726529360000|2024-09-16 23:29:20|5633.17|5632.47|5633.17|5632.47|5633.17|5632.47|5633.17|5632.47|2
1726529370000|2024-09-16 23:29:30|5633.04|5632.34|5633.04|5632.34|5633.04|5632.34|5633.04|5632.34|2
1726529380000|2024-09-16 23:29:40|5633.17|5632.47|5633.04|5632.34|5633.17|5632.47|5633.04|5632.34|1
1726529390000|2024-09-16 23:29:50|5632.92|5632.22|5633.04|5632.34|5633.04|5632.34|5632.92|5632.22|1
1726529400000|2024-09-16 23:30:00|5633.17|5632.47|5633.04|5632.34|5633.17|5632.47|5633.04|5632.34|0
1726529410000|2024-09-16 23:30:10|5632.92|5632.22|5633.04|5632.34|5633.17|5632.47|5632.92|5632.22|0
1726529420000|2024-09-16 23:30:20|5633.17|5632.47|5633.67|5632.97|5633.67|5632.97|5633.17|5632.47|11
1726529430000|2024-09-16 23:30:30|5633.54|5632.84|5633.42|5632.72|5633.54|5632.84|5633.42|5632.72|2
1726529440000|2024-09-16 23:30:40|5633.29|5632.59|5633.29|5632.59|5633.29|5632.59|5633.29|5632.59|2
1726529450000|2024-09-16 23:30:50|5633.17|5632.47|5633.17|5632.47|5633.17|5632.47|5633.17|5632.47|0
1726529470000|2024-09-16 23:31:10|5633.04|5632.34|5633.04|5632.34|5633.17|5632.47|5632.92|5632.22|2
1726529480000|2024-09-16 23:31:20|5633.17|5632.47|5632.92|5632.22|5633.17|5632.47|5632.92|5632.22|0
1726529490000|2024-09-16 23:31:30|5633.04|5632.34|5633.04|5632.34|5633.17|5632.47|5632.92|5632.22|0
1726529500000|2024-09-16 23:31:40|5633.17|5632.47|5633.17|5632.47|5633.17|5632.47|5633.17|5632.47|0
1726529510000|2024-09-16 23:31:50|5633.04|5632.34|5633.42|5632.72|5633.42|5632.72|5633.04|5632.34|0
1726529520000|2024-09-16 23:32:00|5633.54|5632.84|5633.42|5632.72|5633.67|5632.97|5633.42|5632.72|7
1726529530000|2024-09-16 23:32:10|5633.29|5632.59|5633.42|5632.72|5633.42|5632.72|5633.17|5632.47|2
1726529540000|2024-09-16 23:32:20|5633.29|5632.59|5633.17|5632.47|5633.42|5632.72|5633.17|5632.47|6
1726529550000|2024-09-16 23:32:30|5633.29|5632.59|5632.67|5631.97|5633.42|5632.72|5632.54|5631.84|11
1726529580000|2024-09-16 23:33:00|5632.54|5631.84|5632.17|5631.47|5632.54|5631.84|5632.17|5631.47|2
1726529590000|2024-09-16 23:33:10|5632.29|5631.59|5632.17|5631.47|5632.67|5631.97|5632.17|5631.47|10
1726529610000|2024-09-16 23:33:30|5631.92|5631.22|5631.92|5631.22|5631.92|5631.22|5631.92|5631.22|7
1726529630000|2024-09-16 23:33:50|5631.67|5630.97|5631.67|5630.97|5631.67|5630.97|5631.67|5630.97|2
1726529640000|2024-09-16 23:34:00|5631.54|5630.84|5631.92|5631.22|5631.92|5631.22|5631.54|5630.84|5
1726529650000|2024-09-16 23:34:10|5632.04|5631.34|5631.92|5631.22|5632.17|5631.47|5631.92|5631.22|0
1726529660000|2024-09-16 23:34:20|5632.04|5631.34|5631.92|5631.22|5632.04|5631.34|5631.92|5631.22|9
1726529700000|2024-09-16 23:35:00|5631.79|5631.09|5631.67|5630.97|5631.79|5631.09|5631.67|5630.97|1
1726529720000|2024-09-16 23:35:20|5631.42|5630.72|5631.54|5630.84|5631.54|5630.84|5631.42|5630.72|5
1726529730000|2024-09-16 23:35:30|5631.42|5630.72|5631.17|5630.47|5631.42|5630.72|5631.17|5630.47|18
1726529740000|2024-09-16 23:35:40|5631.42|5630.72|5631.42|5630.72|5631.42|5630.72|5631.42|5630.72|3
1726529750000|2024-09-16 23:35:50|5631.67|5630.97|5631.67|5630.97|5631.67|5630.97|5631.67|5630.97|1
1726529760000|2024-09-16 23:36:00|5631.54|5630.84|5631.42|5630.72|5631.54|5630.84|5631.42|5630.72|1
1726529770000|2024-09-16 23:36:10|5631.54|5630.84|5631.54|5630.84|5631.67|5630.97|5631.54|5630.84|2
1726529780000|2024-09-16 23:36:20|5631.67|5630.97|5631.67|5630.97|5631.67|5630.97|5631.67|5630.97|0
1726529810000|2024-09-16 23:36:50|||||||||1
1726529820000|2024-09-16 23:37:00|5631.54|5630.84|5631.54|5630.84|5631.54|5630.84|5631.42|5630.72|6
1726529830000|2024-09-16 23:37:10|5631.42|5630.72|5631.42|5630.72|5631.54|5630.84|5631.42|5630.72|0
1726529840000|2024-09-16 23:37:20|5631.17|5630.47|5631.29|5630.59|5631.29|5630.59|5631.17|5630.47|2
1726529850000|2024-09-16 23:37:30|5631.42|5630.72|5631.42|5630.72|5631.42|5630.72|5631.17|5630.47|2
1726529880000|2024-09-16 23:38:00|5631.67|5630.97|5631.67|5630.97|5631.67|5630.97|5631.67|5630.97|11
1726529900000|2024-09-16 23:38:20|5631.54|5630.84|5631.67|5630.97|5631.67|5630.97|5631.54|5630.84|0
1726529910000|2024-09-16 23:38:30|5631.54|5630.84|5631.67|5630.97|5631.67|5630.97|5631.54|5630.84|0
1726529920000|2024-09-16 23:38:40|5631.92|5631.22|5631.92|5631.22|5631.92|5631.22|5631.92|5631.22|2
1726529950000|2024-09-16 23:39:10|5631.79|5631.09|5631.67|5630.97|5631.79|5631.09|5631.67|5630.97|1
1726529960000|2024-09-16 23:39:20|5631.79|5631.09|5631.67|5630.97|5631.79|5631.09|5631.67|5630.97|0
1726529970000|2024-09-16 23:39:30|5631.79|5631.09|5631.92|5631.22|5631.92|5631.22|5631.79|5631.09|0
1726529980000|2024-09-16 23:39:40|5631.79|5631.09|5631.67|5630.97|5631.92|5631.22|5631.67|5630.97|2
1726529990000|2024-09-16 23:39:50|5631.79|5631.09|5631.67|5630.97|5631.79|5631.09|5631.67|5630.97|0
1726530000000|2024-09-16 23:40:00|||||||||2
1726530020000|2024-09-16 23:40:20|5631.54|5630.84|5631.67|5630.97|5631.67|5630.97|5631.54|5630.84|0
1726530030000|2024-09-16 23:40:30|5631.54|5630.84|5631.54|5630.84|5631.67|5630.97|5631.54|5630.84|0
1726530040000|2024-09-16 23:40:40|5631.67|5630.97|5631.67|5630.97|5631.67|5630.97|5631.42|5630.72|0
1726530050000|2024-09-16 23:40:50|5631.54|5630.84|5631.54|5630.84|5631.67|5630.97|5631.54|5630.84|0
1726530060000|2024-09-16 23:41:00|5631.67|5630.97|5631.54|5630.84|5631.67|5630.97|5631.42|5630.72|3
1726530070000|2024-09-16 23:41:10|5631.42|5630.72|5631.54|5630.84|5631.54|5630.84|5631.42|5630.72|1
1726530080000|2024-09-16 23:41:20|5631.42|5630.72|5631.54|5630.84|5631.54|5630.84|5631.42|5630.72|0
1726530090000|2024-09-16 23:41:30|5631.67|5630.97|5631.67|5630.97|5631.67|5630.97|5631.67|5630.97|0
1726530100000|2024-09-16 23:41:40|5631.79|5631.09|5631.92|5631.22|5631.92|5631.22|5631.79|5631.09|0
1726530110000|2024-09-16 23:41:50|5631.79|5631.09|5631.92|5631.22|5631.92|5631.22|5631.79|5631.09|1
1726530120000|2024-09-16 23:42:00|5632.17|5631.47|5632.17|5631.47|5632.17|5631.47|5632.17|5631.47|7
1726530130000|2024-09-16 23:42:10|5632.04|5631.34|5631.92|5631.22|5632.04|5631.34|5631.92|5631.22|1
1726530160000|2024-09-16 23:42:40|5631.67|5630.97|5631.67|5630.97|5631.67|5630.97|5631.67|5630.97|1
1726530170000|2024-09-16 23:42:50|5631.79|5631.09|5631.92|5631.22|5631.92|5631.22|5631.79|5631.09|7
1726530180000|2024-09-16 23:43:00|5632.04|5631.34|5632.17|5631.47|5632.17|5631.47|5632.04|5631.34|0
1726530190000|2024-09-16 23:43:10|5632.42|5631.72|5632.42|5631.72|5632.42|5631.72|5632.42|5631.72|7
1726530200000|2024-09-16 23:43:20|5632.17|5631.47|5632.17|5631.47|5632.17|5631.47|5632.17|5631.47|4
1726530210000|2024-09-16 23:43:30|5632.29|5631.59|5632.42|5631.72|5632.42|5631.72|5632.29|5631.59|9
1726530220000|2024-09-16 23:43:40|5632.29|5631.59|5632.29|5631.59|5632.42|5631.72|5632.29|5631.59|4
1726530230000|2024-09-16 23:43:50|5632.17|5631.47|5632.17|5631.47|5632.17|5631.47|5632.17|5631.47|0
1726530240000|2024-09-16 23:44:00|5631.92|5631.22|5631.92|5631.22|5631.92|5631.22|5631.92|5631.22|1
1726530250000|2024-09-16 23:44:10|5631.79|5631.09|5631.79|5631.09|5631.79|5631.09|5631.79|5631.09|11
1726530260000|2024-09-16 23:44:20|5631.67|5630.97|5631.67|5630.97|5631.67|5630.97|5631.67|5630.97|1
1726530280000|2024-09-16 23:44:40|5631.92|5631.22|5631.79|5631.09|5631.92|5631.22|5631.79|5631.09|7
1726530290000|2024-09-16 23:44:50|5631.67|5630.97|5631.67|5630.97|5631.67|5630.97|5631.67|5630.97|0
1726530300000|2024-09-16 23:45:00|5631.79|5631.09|5631.42|5630.72|5631.79|5631.09|5631.42|5630.72|9
1726530310000|2024-09-16 23:45:10|5631.54|5630.84|5631.42|5630.72|5631.67|5630.97|5631.42|5630.72|8
1726530320000|2024-09-16 23:45:20|5631.54|5630.84|5631.67|5630.97|5631.67|5630.97|5631.42|5630.72|7
1726530330000|2024-09-16 23:45:30|5631.92|5631.22|5631.79|5631.09|5631.92|5631.22|5631.67|5630.97|7
1726530340000|2024-09-16 23:45:40|5631.92|5631.22|5631.67|5630.97|5631.92|5631.22|5631.67|5630.97|1
1726530350000|2024-09-16 23:45:50|5631.79|5631.09|5631.79|5631.09|5631.92|5631.22|5631.79|5631.09|7
1726530360000|2024-09-16 23:46:00|5631.92|5631.22|5632.04|5631.34|5632.17|5631.47|5631.79|5631.09|3
1726530370000|2024-09-16 23:46:10|5632.17|5631.47|5631.92|5631.22|5632.17|5631.47|5631.92|5631.22|1
1726530380000|2024-09-16 23:46:20|5631.79|5631.09|5631.67|5630.97|5631.92|5631.22|5631.67|5630.97|1
1726530390000|2024-09-16 23:46:30|5631.79|5631.09|5631.92|5631.22|5631.92|5631.22|5631.79|5631.09|0
1726530420000|2024-09-16 23:47:00|5631.79|5631.09|5631.92|5631.22|5632.04|5631.34|5631.79|5631.09|1
1726530430000|2024-09-16 23:47:10|||||||||20
1726530450000|2024-09-16 23:47:30|5632.17|5631.47|5632.17|5631.47|5632.17|5631.47|5632.17|5631.47|1
1726530460000|2024-09-16 23:47:40|5632.04|5631.34|5632.17|5631.47|5632.17|5631.47|5632.04|5631.34|4
1726530470000|2024-09-16 23:47:50|5632.04|5631.34|5632.04|5631.34|5632.04|5631.34|5632.04|5631.34|1
1726530480000|2024-09-16 23:48:00|5631.92|5631.22|5631.92|5631.22|5632.04|5631.34|5631.92|5631.22|0
1726530490000|2024-09-16 23:48:10|5632.04|5631.34|5631.92|5631.22|5632.04|5631.34|5631.92|5631.22|0
1726530510000|2024-09-16 23:48:30|5631.67|5630.97|5631.67|5630.97|5631.67|5630.97|5631.67|5630.97|2
1726530570000|2024-09-16 23:49:30|5631.79|5631.09|5631.92|5631.22|5631.92|5631.22|5631.79|5631.09|4
1726530600000|2024-09-16 23:50:00|5632.17|5631.47|5632.17|5631.47|5632.17|5631.47|5632.04|5631.34|4
1726530620000|2024-09-16 23:50:20|5631.92|5631.22|5632.17|5631.47|5632.17|5631.47|5631.92|5631.22|16
1726530630000|2024-09-16 23:50:30|5632.04|5631.34|5632.04|5631.34|5632.17|5631.47|5631.92|5631.22|0
1726530640000|2024-09-16 23:50:40|5631.92|5631.22|5632.04|5631.34|5632.04|5631.34|5631.92|5631.22|0
1726530650000|2024-09-16 23:50:50|5631.92|5631.22|5632.17|5631.47|5632.17|5631.47|5631.92|5631.22|2
1726530670000|2024-09-16 23:51:10|5632.42|5631.72|5632.42|5631.72|5632.42|5631.72|5632.42|5631.72|128
1726530680000|2024-09-16 23:51:20|5632.17|5631.47|5632.42|5631.72|5632.42|5631.72|5632.17|5631.47|9
1726530690000|2024-09-16 23:51:30|5632.29|5631.59|5632.42|5631.72|5632.42|5631.72|5632.29|5631.59|0
1726530700000|2024-09-16 23:51:40|5632.29|5631.59|5632.17|5631.47|5632.29|5631.59|5632.17|5631.47|1
1726530720000|2024-09-16 23:52:00|5632.04|5631.34|5631.92|5631.22|5632.04|5631.34|5631.67|5630.97|17
1726530730000|2024-09-16 23:52:10|5631.79|5631.09|5631.92|5631.22|5631.92|5631.22|5631.79|5631.09|0
1726530740000|2024-09-16 23:52:20|5631.79|5631.09|5631.67|5630.97|5631.92|5631.22|5631.67|5630.97|5
1726530750000|2024-09-16 23:52:30|5631.54|5630.84|5631.67|5630.97|5631.67|5630.97|5631.54|5630.84|13
1726530780000|2024-09-16 23:53:00|5631.92|5631.22|5632.17|5631.47|5632.17|5631.47|5631.92|5631.22|10
1726530790000|2024-09-16 23:53:10|5632.04|5631.34|5631.92|5631.22|5632.04|5631.34|5631.92|5631.22|1
1726530800000|2024-09-16 23:53:20|||||||||1
1726530810000|2024-09-16 23:53:30|5631.79|5631.09|5631.67|5630.97|5631.92|5631.22|5631.67|5630.97|0
1726530820000|2024-09-16 23:53:40|5631.92|5631.22|5631.92|5631.22|5631.92|5631.22|5631.92|5631.22|1
1726530840000|2024-09-16 23:54:00|5632.17|5631.47|5632.42|5631.72|5632.42|5631.72|5632.17|5631.47|15
1726530860000|2024-09-16 23:54:20|5632.29|5631.59|5632.17|5631.47|5632.29|5631.59|5632.17|5631.47|5
1726530870000|2024-09-16 23:54:30|5632.29|5631.59|5632.17|5631.47|5632.29|5631.59|5632.17|5631.47|4
1726530880000|2024-09-16 23:54:40|5631.92|5631.22|5631.92|5631.22|5631.92|5631.22|5631.92|5631.22|1
1726530890000|2024-09-16 23:54:50|5631.67|5630.97|5631.67|5630.97|5631.67|5630.97|5631.67|5630.97|62
1726530900000|2024-09-16 23:55:00|5631.42|5630.72|5631.42|5630.72|5631.67|5630.97|5631.42|5630.72|2
1726530910000|2024-09-16 23:55:10|5631.17|5630.47|5631.17|5630.47|5631.17|5630.47|5631.17|5630.47|2
1726530930000|2024-09-16 23:55:30|5631.29|5630.59|5631.42|5630.72|5631.42|5630.72|5631.29|5630.59|7
1726530950000|2024-09-16 23:55:50|5631.54|5630.84|5631.67|5630.97|5631.67|5630.97|5631.54|5630.84|9
1726530960000|2024-09-16 23:56:00|5631.54|5630.84|5631.54|5630.84|5631.67|5630.97|5631.42|5630.72|1
1726530970000|2024-09-16 23:56:10|5631.42|5630.72|5631.42|5630.72|5631.54|5630.84|5631.42|5630.72|2
1726530980000|2024-09-16 23:56:20|5631.54|5630.84|5631.42|5630.72|5631.67|5630.97|5631.42|5630.72|1
1726530990000|2024-09-16 23:56:30|5631.29|5630.59|5631.29|5630.59|5631.29|5630.59|5631.29|5630.59|1
1726531000000|2024-09-16 23:56:40|5631.42|5630.72|5631.17|5630.47|5631.42|5630.72|5631.17|5630.47|0
1726531010000|2024-09-16 23:56:50|||||||||1
1726531030000|2024-09-16 23:57:10|||||||||3
1726531040000|2024-09-16 23:57:20|5630.92|5630.22|5630.92|5630.22|5630.92|5630.22|5630.67|5629.97|43
1726531050000|2024-09-16 23:57:30|5631.04|5630.34|5631.17|5630.47|5631.17|5630.47|5631.04|5630.34|1
1726531070000|2024-09-16 23:57:50|||||||||1
1726531080000|2024-09-16 23:58:00|||||||||6
1726531100000|2024-09-16 23:58:20|||||||||1
1726531130000|2024-09-16 23:58:50|5631.04|5630.34|5630.92|5630.22|5631.04|5630.34|5630.92|5630.22|5
1726531140000|2024-09-16 23:59:00|5630.67|5629.97|5630.67|5629.97|5630.67|5629.97|5630.67|5629.97|3
1726531160000|2024-09-16 23:59:20|||||||||4
1726531170000|2024-09-16 23:59:30|5630.42|5629.72|5630.67|5629.97|5630.67|5629.97|5630.42|5629.72|7
1726531180000|2024-09-16 23:59:40|5630.92|5630.22|5630.92|5630.22|5630.92|5630.22|5630.79|5630.09|4
1726531190000|2024-09-16 23:59:50|5631.04|5630.34|5631.17|5630.47|5631.17|5630.47|5631.04|5630.34|4
1726531200000|2024-09-17 00:00:00|5630.67|5629.97|5632.42|5631.72|5632.42|5631.72|5630.29|5629.59|87
1726531210000|2024-09-17 00:00:10|5632.29|5631.59|5632.67|5631.97|5632.92|5632.22|5632.17|5631.47|10
1726531220000|2024-09-17 00:00:20|5632.42|5631.72|5632.42|5631.72|5632.92|5632.22|5632.42|5631.72|5
1726531230000|2024-09-17 00:00:30|5632.54|5631.84|5632.67|5631.97|5632.67|5631.97|5632.29|5631.59|4
1726531240000|2024-09-17 00:00:40|5632.79|5632.09|5632.92|5632.22|5633.17|5632.47|5632.79|5632.09|8
1726531250000|2024-09-17 00:00:50|5633.04|5632.34|5632.67|5631.97|5633.04|5632.34|5632.54|5631.84|5
1726531260000|2024-09-17 00:01:00|5632.54|5631.84|5632.17|5631.47|5632.67|5631.97|5631.92|5631.22|4
1726531270000|2024-09-17 00:01:10|5632.42|5631.72|5632.17|5631.47|5632.67|5631.97|5632.04|5631.34|1
1726531280000|2024-09-17 00:01:20|5632.29|5631.59|5631.92|5631.22|5632.42|5631.72|5631.92|5631.22|4
1726531290000|2024-09-17 00:01:30|5632.04|5631.34|5631.92|5631.22|5632.04|5631.34|5631.92|5631.22|0
1726531300000|2024-09-17 00:01:40|5632.04|5631.34|5631.67|5630.97|5632.04|5631.34|5631.67|5630.97|6
1726531310000|2024-09-17 00:01:50|5631.92|5631.22|5631.92|5631.22|5632.17|5631.47|5631.92|5631.22|1
1726531320000|2024-09-17 00:02:00|5632.04|5631.34|5631.92|5631.22|5632.04|5631.34|5631.92|5631.22|1
1726531330000|2024-09-17 00:02:10|5632.04|5631.34|5631.92|5631.22|5632.04|5631.34|5631.92|5631.22|5
1726531340000|2024-09-17 00:02:20|5631.79|5631.09|5631.79|5631.09|5631.92|5631.22|5631.67|5630.97|2
1726531350000|2024-09-17 00:02:30|5631.67|5630.97|5631.92|5631.22|5631.92|5631.22|5631.67|5630.97|3
1726531360000|2024-09-17 00:02:40|5632.04|5631.34|5631.92|5631.22|5632.17|5631.47|5631.92|5631.22|1
1726531370000|2024-09-17 00:02:50|5631.79|5631.09|5631.67|5630.97|5631.79|5631.09|5631.67|5630.97|0
1726531380000|2024-09-17 00:03:00|5631.79|5631.09|5631.67|5630.97|5631.79|5631.09|5631.67|5630.97|0
1726531390000|2024-09-17 00:03:10|5631.79|5631.09|5631.67|5630.97|5631.79|5631.09|5631.42|5630.72|2
1726531400000|2024-09-17 00:03:20|5631.54|5630.84|5631.67|5630.97|5631.67|5630.97|5631.42|5630.72|1
1726531410000|2024-09-17 00:03:30|5631.79|5631.09|5631.92|5631.22|5631.92|5631.22|5631.79|5631.09|4
1726531420000|2024-09-17 00:03:40|5632.04|5631.34|5632.04|5631.34|5632.17|5631.47|5631.92|5631.22|1
1726531430000|2024-09-17 00:03:50|5631.92|5631.22|5631.67|5630.97|5632.04|5631.34|5631.67|5630.97|0
1726531440000|2024-09-17 00:04:00|5631.54|5630.84|5631.42|5630.72|5631.67|5630.97|5631.17|5630.47|2
1726531450000|2024-09-17 00:04:10|5631.29|5630.59|5631.17|5630.47|5631.29|5630.59|5630.92|5630.22|10
1726531460000|2024-09-17 00:04:20|5631.29|5630.59|5631.54|5630.84|5631.67|5630.97|5631.29|5630.59|2
1726531470000|2024-09-17 00:04:30|5631.67|5630.97|5631.42|5630.72|5631.67|5630.97|5631.42|5630.72|2
1726531480000|2024-09-17 00:04:40|5631.29|5630.59|5631.42|5630.72|5631.42|5630.72|5631.29|5630.59|2
1726531500000|2024-09-17 00:05:00|5631.67|5630.97|5631.67|5630.97|5631.67|5630.97|5631.67|5630.97|9
1726531510000|2024-09-17 00:05:10|5631.79|5631.09|5631.17|5630.47|5631.79|5631.09|5631.17|5630.47|4
1726531520000|2024-09-17 00:05:20|5630.92|5630.22|5630.92|5630.22|5630.92|5630.22|5630.79|5630.09|1
1726531530000|2024-09-17 00:05:30|5631.04|5630.34|5630.92|5630.22|5631.04|5630.34|5630.92|5630.22|1
1726531540000|2024-09-17 00:05:40|5630.67|5629.97|5630.42|5629.72|5630.67|5629.97|5630.42|5629.72|2
1726531550000|2024-09-17 00:05:50|5630.54|5629.84|5630.92|5630.22|5630.92|5630.22|5630.42|5629.72|3
1726531560000|2024-09-17 00:06:00|5631.04|5630.34|5630.92|5630.22|5631.17|5630.47|5630.92|5630.22|1
1726531570000|2024-09-17 00:06:10|5631.04|5630.34|5630.67|5629.97|5631.17|5630.47|5630.67|5629.97|10
1726531580000|2024-09-17 00:06:20|5630.79|5630.09|5630.67|5629.97|5630.79|5630.09|5630.67|5629.97|1
1726531590000|2024-09-17 00:06:30|5630.54|5629.84|5630.67|5629.97|5630.67|5629.97|5630.54|5629.84|4
1726531600000|2024-09-17 00:06:40|5630.54|5629.84|5630.67|5629.97|5630.92|5630.22|5630.54|5629.84|8
1726531610000|2024-09-17 00:06:50|5630.79|5630.09|5630.92|5630.22|5631.04|5630.34|5630.79|5630.09|2
1726531620000|2024-09-17 00:07:00|5630.79|5630.09|5630.67|5629.97|5630.79|5630.09|5630.54|5629.84|4
1726531630000|2024-09-17 00:07:10|5630.54|5629.84|5630.67|5629.97|5630.67|5629.97|5630.54|5629.84|0
1726531640000|2024-09-17 00:07:20|5630.54|5629.84|5630.67|5629.97|5630.67|5629.97|5630.42|5629.72|0
1726531650000|2024-09-17 00:07:30|5630.79|5630.09|5630.92|5630.22|5630.92|5630.22|5630.67|5629.97|1
1726531660000|2024-09-17 00:07:40|5631.04|5630.34|5631.17|5630.47|5631.17|5630.47|5630.92|5630.22|6
1726531670000|2024-09-17 00:07:50|5631.04|5630.34|5630.92|5630.22|5631.04|5630.34|5630.92|5630.22|3
1726531690000|2024-09-17 00:08:10|5630.67|5629.97|5630.67|5629.97|5630.67|5629.97|5630.67|5629.97|6
1726531700000|2024-09-17 00:08:20|5630.79|5630.09|5630.92|5630.22|5630.92|5630.22|5630.67|5629.97|2
1726531710000|2024-09-17 00:08:30|5631.04|5630.34|5630.92|5630.22|5631.04|5630.34|5630.79|5630.09|65
1726531720000|2024-09-17 00:08:40|5631.04|5630.34|5631.17|5630.47|5631.17|5630.47|5631.04|5630.34|0
1726531730000|2024-09-17 00:08:50|||||||||1
1726531740000|2024-09-17 00:09:00|5630.92|5630.22|5631.17|5630.47|5631.17|5630.47|5630.92|5630.22|5
1726531750000|2024-09-17 00:09:10|5631.29|5630.59|5631.17|5630.47|5631.29|5630.59|5631.17|5630.47|14
1726531760000|2024-09-17 00:09:20|5630.92|5630.22|5631.04|5630.34|5631.04|5630.34|5630.92|5630.22|1
1726531770000|2024-09-17 00:09:30|5630.92|5630.22|5630.67|5629.97|5631.04|5630.34|5630.67|5629.97|5
1726531780000|2024-09-17 00:09:40|5630.79|5630.09|5630.92|5630.22|5630.92|5630.22|5630.67|5629.97|0
1726531800000|2024-09-17 00:10:00|5630.79|5630.09|5630.67|5629.97|5630.92|5630.22|5630.67|5629.97|3
1726531810000|2024-09-17 00:10:10|5630.79|5630.09|5630.92|5630.22|5631.17|5630.47|5630.79|5630.09|6
1726531820000|2024-09-17 00:10:20|5631.04|5630.34|5631.17|5630.47|5631.17|5630.47|5630.92|5630.22|3
1726531830000|2024-09-17 00:10:30|5630.92|5630.22|5630.67|5629.97|5631.04|5630.34|5630.67|5629.97|5
1726531840000|2024-09-17 00:10:40|5630.79|5630.09|5630.92|5630.22|5630.92|5630.22|5630.67|5629.97|6
1726531850000|2024-09-17 00:10:50|5631.04|5630.34|5631.17|5630.47|5631.17|5630.47|5630.92|5630.22|3
1726531860000|2024-09-17 00:11:00|5631.04|5630.34|5631.17|5630.47|5631.17|5630.47|5630.92|5630.22|0
1726531870000|2024-09-17 00:11:10|5631.04|5630.34|5630.92|5630.22|5631.04|5630.34|5630.92|5630.22|3
1726531880000|2024-09-17 00:11:20|5631.04|5630.34|5630.92|5630.22|5631.04|5630.34|5630.79|5630.09|5
1726531890000|2024-09-17 00:11:30|5630.79|5630.09|5630.92|5630.22|5630.92|5630.22|5630.79|5630.09|0
1726531900000|2024-09-17 00:11:40|5631.04|5630.34|5630.92|5630.22|5631.04|5630.34|5630.92|5630.22|9
1726531910000|2024-09-17 00:11:50|||||||||1
1726531930000|2024-09-17 00:12:10|5630.79|5630.09|5630.42|5629.72|5630.92|5630.22|5630.42|5629.72|1
1726531940000|2024-09-17 00:12:20|5630.17|5629.47|5630.17|5629.47|5630.17|5629.47|5630.17|5629.47|9
1726531950000|2024-09-17 00:12:30|5629.92|5629.22|5630.04|5629.34|5630.17|5629.47|5629.67|5628.97|30
1726531960000|2024-09-17 00:12:40|5630.17|5629.47|5630.17|5629.47|5630.42|5629.72|5629.92|5629.22|8
1726531970000|2024-09-17 00:12:50|||||||||2
1726531980000|2024-09-17 00:13:00|5629.92|5629.22|5629.92|5629.22|5630.17|5629.47|5629.92|5629.22|11
1726531990000|2024-09-17 00:13:10|5630.04|5629.34|5629.92|5629.22|5630.17|5629.47|5629.92|5629.22|2
1726532000000|2024-09-17 00:13:20|5630.04|5629.34|5630.17|5629.47|5630.17|5629.47|5629.92|5629.22|39
1726532010000|2024-09-17 00:13:30|5630.29|5629.59|5630.17|5629.47|5630.29|5629.59|5630.17|5629.47|2
1726532020000|2024-09-17 00:13:40|5630.29|5629.59|5630.92|5630.22|5630.92|5630.22|5630.29|5629.59|5
1726532030000|2024-09-17 00:13:50|5630.79|5630.09|5630.67|5629.97|5630.92|5630.22|5630.67|5629.97|7
1726532070000|2024-09-17 00:14:30|||||||||1
1726532080000|2024-09-17 00:14:40|||||||||3
1726532090000|2024-09-17 00:14:50|5630.54|5629.84|5630.42|5629.72|5630.67|5629.97|5630.42|5629.72|4
1726532100000|2024-09-17 00:15:00|5630.29|5629.59|5629.67|5628.97|5630.29|5629.59|5629.67|5628.97|17
1726532110000|2024-09-17 00:15:10|5629.79|5629.09|5629.92|5629.22|5630.17|5629.47|5629.79|5629.09|16
1726532120000|2024-09-17 00:15:20|5630.04|5629.34|5630.17|5629.47|5630.17|5629.47|5630.04|5629.34|1
1726532130000|2024-09-17 00:15:30|5630.04|5629.34|5630.42|5629.72|5630.42|5629.72|5630.04|5629.34|3
1726532140000|2024-09-17 00:15:40|||||||||1
1726532150000|2024-09-17 00:15:50|5630.29|5629.59|5630.17|5629.47|5630.42|5629.72|5630.17|5629.47|4
1726532160000|2024-09-17 00:16:00|5630.29|5629.59|5630.17|5629.47|5630.29|5629.59|5630.17|5629.47|2
1726532170000|2024-09-17 00:16:10|5630.04|5629.34|5629.92|5629.22|5630.04|5629.34|5629.92|5629.22|6
1726532180000|2024-09-17 00:16:20|5630.04|5629.34|5630.17|5629.47|5630.17|5629.47|5630.04|5629.34|0
1726532200000|2024-09-17 00:16:40|5629.92|5629.22|5629.92|5629.22|5630.04|5629.34|5629.92|5629.22|4
1726532210000|2024-09-17 00:16:50|5630.04|5629.34|5629.92|5629.22|5630.04|5629.34|5629.92|5629.22|63
1726532220000|2024-09-17 00:17:00|5630.04|5629.34|5630.17|5629.47|5630.17|5629.47|5629.92|5629.22|5
1726532230000|2024-09-17 00:17:10|5630.42|5629.72|5630.42|5629.72|5630.42|5629.72|5630.42|5629.72|2
1726532240000|2024-09-17 00:17:20|||||||||1
1726532250000|2024-09-17 00:17:30|5630.29|5629.59|5630.04|5629.34|5630.29|5629.59|5629.92|5629.22|2
1726532260000|2024-09-17 00:17:40|5630.17|5629.47|5630.42|5629.72|5630.42|5629.72|5629.92|5629.22|9
1726532270000|2024-09-17 00:17:50|5630.67|5629.97|5630.67|5629.97|5630.67|5629.97|5630.54|5629.84|14
1726532280000|2024-09-17 00:18:00|5630.54|5629.84|5630.17|5629.47|5630.54|5629.84|5630.17|5629.47|12
1726532300000|2024-09-17 00:18:20|5630.04|5629.34|5630.17|5629.47|5630.17|5629.47|5629.92|5629.22|11
1726532310000|2024-09-17 00:18:30|5630.29|5629.59|5630.42|5629.72|5630.42|5629.72|5630.29|5629.59|3
1726532320000|2024-09-17 00:18:40|5630.67|5629.97|5630.67|5629.97|5630.67|5629.97|5630.67|5629.97|1
1726532330000|2024-09-17 00:18:50|5630.92|5630.22|5631.17|5630.47|5631.17|5630.47|5630.92|5630.22|10
1726532340000|2024-09-17 00:19:00|5631.04|5630.34|5630.92|5630.22|5631.04|5630.34|5630.92|5630.22|1
1726532350000|2024-09-17 00:19:10|5630.79|5630.09|5630.92|5630.22|5630.92|5630.22|5630.79|5630.09|1
1726532360000|2024-09-17 00:19:20|5631.04|5630.34|5630.92|5630.22|5631.04|5630.34|5630.92|5630.22|4
1726532370000|2024-09-17 00:19:30|5630.79|5630.09|5630.92|5630.22|5630.92|5630.22|5630.79|5630.09|1
1726532380000|2024-09-17 00:19:40|5631.04|5630.34|5630.92|5630.22|5631.17|5630.47|5630.92|5630.22|4
1726532400000|2024-09-17 00:20:00|5630.79|5630.09|5631.17|5630.47|5631.17|5630.47|5630.79|5630.09|6
1726532410000|2024-09-17 00:20:10|5631.04|5630.34|5630.92|5630.22|5631.17|5630.47|5630.92|5630.22|10
1726532420000|2024-09-17 00:20:20|||||||||6
1726532430000|2024-09-17 00:20:30|5630.79|5630.09|5630.67|5629.97|5630.79|5630.09|5630.67|5629.97|1
1726532440000|2024-09-17 00:20:40|5630.92|5630.22|5630.92|5630.22|5630.92|5630.22|5630.92|5630.22|3
1726532450000|2024-09-17 00:20:50|5630.79|5630.09|5630.92|5630.22|5630.92|5630.22|5630.67|5629.97|2
1726532460000|2024-09-17 00:21:00|5630.79|5630.09|5630.67|5629.97|5630.92|5630.22|5630.67|5629.97|21
1726532470000|2024-09-17 00:21:10|5630.79|5630.09|5630.92|5630.22|5630.92|5630.22|5630.67|5629.97|1
1726532480000|2024-09-17 00:21:20|5631.04|5630.34|5631.17|5630.47|5631.17|5630.47|5630.92|5630.22|1
1726532490000|2024-09-17 00:21:30|5630.92|5630.22|5631.17|5630.47|5631.17|5630.47|5630.92|5630.22|9
1726532500000|2024-09-17 00:21:40|5631.29|5630.59|5631.29|5630.59|5631.29|5630.59|5631.17|5630.47|6
1726532510000|2024-09-17 00:21:50|5631.17|5630.47|5631.17|5630.47|5631.17|5630.47|5631.17|5630.47|0
1726532530000|2024-09-17 00:22:10|5631.29|5630.59|5631.17|5630.47|5631.42|5630.72|5631.17|5630.47|11
1726532550000|2024-09-17 00:22:30|5631.29|5630.59|5631.42|5630.72|5631.42|5630.72|5631.29|5630.59|1
1726532560000|2024-09-17 00:22:40|5631.29|5630.59|5631.17|5630.47|5631.29|5630.59|5631.17|5630.47|40
1726532570000|2024-09-17 00:22:50|5630.92|5630.22|5630.92|5630.22|5631.04|5630.34|5630.92|5630.22|28
1726532580000|2024-09-17 00:23:00|||||||||7
1726532600000|2024-09-17 00:23:20|5630.79|5630.09|5630.67|5629.97|5630.79|5630.09|5630.67|5629.97|9
1726532610000|2024-09-17 00:23:30|5630.42|5629.72|5630.42|5629.72|5630.67|5629.97|5630.42|5629.72|3
1726532620000|2024-09-17 00:23:40|5630.54|5629.84|5630.42|5629.72|5630.67|5629.97|5630.42|5629.72|5
1726532630000|2024-09-17 00:23:50|||||||||1
1726532670000|2024-09-17 00:24:30|5630.29|5629.59|5630.42|5629.72|5630.42|5629.72|5630.29|5629.59|21
1726532680000|2024-09-17 00:24:40|5630.29|5629.59|5630.42|5629.72|5630.42|5629.72|5630.29|5629.59|0
1726532690000|2024-09-17 00:24:50|5630.29|5629.59|5630.29|5629.59|5630.29|5629.59|5630.29|5629.59|0
1726532700000|2024-09-17 00:25:00|5630.42|5629.72|5630.42|5629.72|5630.42|5629.72|5630.42|5629.72|0
1726532710000|2024-09-17 00:25:10|||||||||1
1726532720000|2024-09-17 00:25:20|5630.67|5629.97|5630.67|5629.97|5630.67|5629.97|5630.67|5629.97|14
1726532740000|2024-09-17 00:25:40|5630.54|5629.84|5630.67|5629.97|5630.67|5629.97|5630.42|5629.72|16
1726532750000|2024-09-17 00:25:50|5630.54|5629.84|5630.67|5629.97|5630.67|5629.97|5630.54|5629.84|3
1726532760000|2024-09-17 00:26:00|5630.54|5629.84|5630.67|5629.97|5630.67|5629.97|5630.42|5629.72|1
1726532770000|2024-09-17 00:26:10|5630.42|5629.72|5630.67|5629.97|5630.67|5629.97|5630.42|5629.72|6
1726532780000|2024-09-17 00:26:20|5630.42|5629.72|5630.42|5629.72|5630.42|5629.72|5630.42|5629.72|1
1726532800000|2024-09-17 00:26:40|5630.54|5629.84|5630.67|5629.97|5630.67|5629.97|5630.42|5629.72|16
1726532810000|2024-09-17 00:26:50|5630.79|5630.09|5630.92|5630.22|5630.92|5630.22|5630.79|5630.09|1
1726532820000|2024-09-17 00:27:00|5630.79|5630.09|5630.92|5630.22|5630.92|5630.22|5630.67|5629.97|3
1726532830000|2024-09-17 00:27:10|5630.67|5629.97|5630.67|5629.97|5630.79|5630.09|5630.67|5629.97|7
1726532840000|2024-09-17 00:27:20|5630.54|5629.84|5630.42|5629.72|5630.54|5629.84|5630.42|5629.72|5
1726532850000|2024-09-17 00:27:30|5630.29|5629.59|5630.17|5629.47|5630.29|5629.59|5630.17|5629.47|0
1726532860000|2024-09-17 00:27:40|5630.29|5629.59|5630.42|5629.72|5630.42|5629.72|5630.17|5629.47|0
1726532870000|2024-09-17 00:27:50|5630.29|5629.59|5630.17|5629.47|5630.29|5629.59|5630.17|5629.47|1
1726532880000|2024-09-17 00:28:00|5630.04|5629.34|5629.92|5629.22|5630.04|5629.34|5629.92|5629.22|12
1726532890000|2024-09-17 00:28:10|5629.67|5628.97|5629.67|5628.97|5629.92|5629.22|5629.67|5628.97|4
1726532900000|2024-09-17 00:28:20|5629.54|5628.84|5629.54|5628.84|5629.54|5628.84|5629.54|5628.84|4
1726532910000|2024-09-17 00:28:30|5629.67|5628.97|5629.67|5628.97|5629.67|5628.97|5629.67|5628.97|6
1726532920000|2024-09-17 00:28:40|||||||||7
1726532930000|2024-09-17 00:28:50|5629.54|5628.84|5629.42|5628.72|5629.54|5628.84|5629.42|5628.72|14
1726532940000|2024-09-17 00:29:00|5629.17|5628.47|5629.42|5628.72|5629.42|5628.72|5629.17|5628.47|14
1726532950000|2024-09-17 00:29:10|5629.29|5628.59|5629.42|5628.72|5629.42|5628.72|5629.29|5628.59|15
1726532960000|2024-09-17 00:29:20|5629.29|5628.59|5629.17|5628.47|5629.42|5628.72|5629.17|5628.47|8
1726532970000|2024-09-17 00:29:30|5629.42|5628.72|5629.42|5628.72|5629.42|5628.72|5629.17|5628.47|1
1726532980000|2024-09-17 00:29:40|5629.29|5628.59|5629.42|5628.72|5629.42|5628.72|5629.29|5628.59|1
1726532990000|2024-09-17 00:29:50|5629.29|5628.59|5629.42|5628.72|5629.42|5628.72|5629.29|5628.59|2
1726533000000|2024-09-17 00:30:00|5629.29|5628.59|5629.42|5628.72|5629.42|5628.72|5628.92|5628.22|28
1726533010000|2024-09-17 00:30:10|5629.67|5628.97|5629.42|5628.72|5629.67|5628.97|5629.42|5628.72|9
1726533020000|2024-09-17 00:30:20|5629.54|5628.84|5629.42|5628.72|5629.67|5628.97|5629.42|5628.72|3
1726533030000|2024-09-17 00:30:30|5629.29|5628.59|5629.42|5628.72|5629.42|5628.72|5629.17|5628.47|5
1726533040000|2024-09-17 00:30:40|5629.29|5628.59|5629.42|5628.72|5629.42|5628.72|5629.17|5628.47|4
1726533050000|2024-09-17 00:30:50|5629.54|5628.84|5629.67|5628.97|5629.79|5629.09|5629.42|5628.72|1
1726533060000|2024-09-17 00:31:00|5629.42|5628.72|5629.17|5628.47|5629.42|5628.72|5629.17|5628.47|3
1726533070000|2024-09-17 00:31:10|5629.04|5628.34|5628.92|5628.22|5629.04|5628.34|5628.92|5628.22|2
1726533080000|2024-09-17 00:31:20|5629.04|5628.34|5629.17|5628.47|5629.17|5628.47|5629.04|5628.34|2
1726533090000|2024-09-17 00:31:30|5629.04|5628.34|5629.17|5628.47|5629.17|5628.47|5629.04|5628.34|2
1726533100000|2024-09-17 00:31:40|5629.04|5628.34|5629.17|5628.47|5629.17|5628.47|5629.04|5628.34|0
1726533110000|2024-09-17 00:31:50|5629.04|5628.34|5629.17|5628.47|5629.29|5628.59|5628.92|5628.22|5
1726533120000|2024-09-17 00:32:00|5629.29|5628.59|5629.17|5628.47|5629.29|5628.59|5629.17|5628.47|3
1726533140000|2024-09-17 00:32:20|5628.79|5628.09|5628.42|5627.72|5628.92|5628.22|5628.29|5627.59|50
1726533150000|2024-09-17 00:32:30|||||||||1
1726533160000|2024-09-17 00:32:40|5628.29|5627.59|5628.17|5627.47|5628.42|5627.72|5627.92|5627.22|18
1726533180000|2024-09-17 00:33:00|5628.04|5627.34|5627.92|5627.22|5628.17|5627.47|5627.92|5627.22|15
1726533190000|2024-09-17 00:33:10|5628.04|5627.34|5628.17|5627.47|5628.17|5627.47|5628.04|5627.34|16
1726533200000|2024-09-17 00:33:20|5628.29|5627.59|5628.54|5627.84|5628.54|5627.84|5628.29|5627.59|13
1726533210000|2024-09-17 00:33:30|5628.67|5627.97|5628.92|5628.22|5628.92|5628.22|5628.42|5627.72|14
1726533220000|2024-09-17 00:33:40|||||||||1
1726533230000|2024-09-17 00:33:50|5629.17|5628.47|5629.17|5628.47|5629.17|5628.47|5629.17|5628.47|9
1726533240000|2024-09-17 00:34:00|5628.92|5628.22|5628.92|5628.22|5629.04|5628.34|5628.92|5628.22|17
1726533250000|2024-09-17 00:34:10|5629.04|5628.34|5629.17|5628.47|5629.17|5628.47|5628.92|5628.22|2
1726533260000|2024-09-17 00:34:20|5629.29|5628.59|5629.42|5628.72|5629.67|5628.97|5629.29|5628.59|5
1726533270000|2024-09-17 00:34:30|5629.54|5628.84|5629.42|5628.72|5629.54|5628.84|5629.42|5628.72|0
1726533280000|2024-09-17 00:34:40|5629.17|5628.47|5629.17|5628.47|5629.17|5628.47|5629.17|5628.47|1
1726533290000|2024-09-17 00:34:50|5629.04|5628.34|5629.17|5628.47|5629.17|5628.47|5628.92|5628.22|30
1726533300000|2024-09-17 00:35:00|5629.04|5628.34|5629.04|5628.34|5629.04|5628.34|5628.92|5628.22|0
1726533310000|2024-09-17 00:35:10|5629.17|5628.47|5629.17|5628.47|5629.17|5628.47|5628.92|5628.22|0
1726533320000|2024-09-17 00:35:20|5629.04|5628.34|5629.17|5628.47|5629.17|5628.47|5628.92|5628.22|2
1726533330000|2024-09-17 00:35:30|5629.04|5628.34|5628.92|5628.22|5629.04|5628.34|5628.92|5628.22|0
1726533340000|2024-09-17 00:35:40|5628.79|5628.09|5628.92|5628.22|5628.92|5628.22|5628.79|5628.09|1
1726533350000|2024-09-17 00:35:50|5628.67|5627.97|5628.67|5627.97|5628.67|5627.97|5628.67|5627.97|18
1726533360000|2024-09-17 00:36:00|5628.54|5627.84|5628.42|5627.72|5628.54|5627.84|5628.29|5627.59|5
1726533370000|2024-09-17 00:36:10|5628.29|5627.59|5628.42|5627.72|5628.42|5627.72|5628.17|5627.47|3
1726533380000|2024-09-17 00:36:20|5628.29|5627.59|5628.42|5627.72|5628.42|5627.72|5628.29|5627.59|4
1726533390000|2024-09-17 00:36:30|||||||||1
1726533400000|2024-09-17 00:36:40|5628.54|5627.84|5628.42|5627.72|5628.67|5627.97|5628.42|5627.72|20
1726533410000|2024-09-17 00:36:50|5628.67|5627.97|5628.42|5627.72|5628.67|5627.97|5628.42|5627.72|2
1726533420000|2024-09-17 00:37:00|5628.54|5627.84|5628.42|5627.72|5628.67|5627.97|5628.42|5627.72|15
1726533430000|2024-09-17 00:37:10|5628.54|5627.84|5628.67|5627.97|5628.67|5627.97|5628.54|5627.84|4
1726533440000|2024-09-17 00:37:20|5628.79|5628.09|5628.92|5628.22|5628.92|5628.22|5628.79|5628.09|1
1726533450000|2024-09-17 00:37:30|5628.79|5628.09|5628.92|5628.22|5628.92|5628.22|5628.79|5628.09|7
1726533460000|2024-09-17 00:37:40|5628.79|5628.09|5628.54|5627.84|5628.79|5628.09|5628.54|5627.84|1
1726533470000|2024-09-17 00:37:50|5628.67|5627.97|5628.42|5627.72|5628.67|5627.97|5628.42|5627.72|0
1726533480000|2024-09-17 00:38:00|5628.17|5627.47|5628.29|5627.59|5628.42|5627.72|5628.17|5627.47|8
1726533490000|2024-09-17 00:38:10|5628.17|5627.47|5627.92|5627.22|5628.17|5627.47|5627.92|5627.22|4
1726533500000|2024-09-17 00:38:20|5628.04|5627.34|5627.92|5627.22|5628.17|5627.47|5627.92|5627.22|7
1726533510000|2024-09-17 00:38:30|5628.04|5627.34|5628.04|5627.34|5628.17|5627.47|5628.04|5627.34|6
1726533520000|2024-09-17 00:38:40|5628.17|5627.47|5628.17|5627.47|5628.17|5627.47|5628.17|5627.47|0
1726533530000|2024-09-17 00:38:50|5628.42|5627.72|5628.42|5627.72|5628.42|5627.72|5628.42|5627.72|13
1726533560000|2024-09-17 00:39:20|5628.67|5627.97|5628.67|5627.97|5628.67|5627.97|5628.54|5627.84|10
1726533570000|2024-09-17 00:39:30|5628.54|5627.84|5628.67|5627.97|5628.67|5627.97|5628.54|5627.84|4
1726533580000|2024-09-17 00:39:40|5628.54|5627.84|5628.67|5627.97|5628.67|5627.97|5628.42|5627.72|6
1726533590000|2024-09-17 00:39:50|5628.54|5627.84|5628.42|5627.72|5628.54|5627.84|5628.42|5627.72|2
1726533600000|2024-09-17 00:40:00|5628.17|5627.47|5628.17|5627.47|5628.17|5627.47|5628.17|5627.47|1
1726533620000|2024-09-17 00:40:20|5628.04|5627.34|5628.17|5627.47|5628.17|5627.47|5627.92|5627.22|16
1726533630000|2024-09-17 00:40:30|5628.04|5627.34|5628.17|5627.47|5628.17|5627.47|5628.04|5627.34|9
1726533640000|2024-09-17 00:40:40|5628.04|5627.34|5627.92|5627.22|5628.17|5627.47|5627.92|5627.22|8
1726533650000|2024-09-17 00:40:50|5628.04|5627.34|5627.92|5627.22|5628.17|5627.47|5627.92|5627.22|0
1726533660000|2024-09-17 00:41:00|5627.67|5626.97|5627.42|5626.72|5627.67|5626.97|5627.42|5626.72|24
1726533670000|2024-09-17 00:41:10|5627.29|5626.59|5627.67|5626.97|5627.67|5626.97|5627.17|5626.47|8
1726533680000|2024-09-17 00:41:20|5627.92|5627.22|5627.92|5627.22|5627.92|5627.22|5627.92|5627.22|6
1726533690000|2024-09-17 00:41:30|5628.04|5627.34|5628.17|5627.47|5628.17|5627.47|5627.92|5627.22|3
1726533700000|2024-09-17 00:41:40|||||||||6
1726533710000|2024-09-17 00:41:50|5628.42|5627.72|5628.42|5627.72|5628.42|5627.72|5628.42|5627.72|4
1726533730000|2024-09-17 00:42:10|5628.29|5627.59|5628.67|5627.97|5628.67|5627.97|5628.29|5627.59|11
1726533740000|2024-09-17 00:42:20|5628.54|5627.84|5628.67|5627.97|5628.67|5627.97|5628.54|5627.84|1
1726533750000|2024-09-17 00:42:30|5628.54|5627.84|5628.67|5627.97|5628.67|5627.97|5628.42|5627.72|4
1726533760000|2024-09-17 00:42:40|||||||||1
1726533780000|2024-09-17 00:43:00|5628.42|5627.72|5628.42|5627.72|5628.42|5627.72|5628.42|5627.72|4
1726533790000|2024-09-17 00:43:10|5628.17|5627.47|5627.92|5627.22|5628.17|5627.47|5627.92|5627.22|5
1726533800000|2024-09-17 00:43:20|5627.79|5627.09|5627.92|5627.22|5627.92|5627.22|5627.67|5626.97|4
1726533810000|2024-09-17 00:43:30|5627.79|5627.09|5627.92|5627.22|5627.92|5627.22|5627.79|5627.09|3
1726533840000|2024-09-17 00:44:00|5627.67|5626.97|5627.67|5626.97|5627.67|5626.97|5627.67|5626.97|2
1726533850000|2024-09-17 00:44:10|5627.42|5626.72|5627.42|5626.72|5627.42|5626.72|5627.42|5626.72|12
1726533860000|2024-09-17 00:44:20|5627.29|5626.59|5627.17|5626.47|5627.29|5626.59|5627.17|5626.47|3
1726533870000|2024-09-17 00:44:30|5627.42|5626.72|5627.54|5626.84|5627.54|5626.84|5627.42|5626.72|18
1726533880000|2024-09-17 00:44:40|5627.42|5626.72|5627.42|5626.72|5627.67|5626.97|5627.42|5626.72|39
1726533890000|2024-09-17 00:44:50|5627.54|5626.84|5627.42|5626.72|5627.67|5626.97|5627.42|5626.72|1
1726533900000|2024-09-17 00:45:00|5627.29|5626.59|5627.67|5626.97|5627.67|5626.97|5627.17|5626.47|12
1726533910000|2024-09-17 00:45:10|5627.79|5627.09|5627.67|5626.97|5627.79|5627.09|5627.67|5626.97|1
1726533940000|2024-09-17 00:45:40|5627.79|5627.09|5627.67|5626.97|5627.92|5627.22|5627.67|5626.97|3
1726533950000|2024-09-17 00:45:50|5627.79|5627.09|5627.79|5627.09|5627.79|5627.09|5627.79|5627.09|0
1726533960000|2024-09-17 00:46:00|5627.92|5627.22|5627.92|5627.22|5628.17|5627.47|5627.92|5627.22|36
1726533970000|2024-09-17 00:46:10|5628.04|5627.34|5627.42|5626.72|5628.17|5627.47|5627.42|5626.72|78
1726533980000|2024-09-17 00:46:20|5627.29|5626.59|5627.42|5626.72|5627.42|5626.72|5627.17|5626.47|8
1726533990000|2024-09-17 00:46:30|5627.54|5626.84|5627.54|5626.84|5627.67|5626.97|5627.42|5626.72|46
1726534000000|2024-09-17 00:46:40|5627.67|5626.97|5627.54|5626.84|5627.67|5626.97|5627.42|5626.72|1
1726534010000|2024-09-17 00:46:50|5627.42|5626.72|5627.42|5626.72|5627.67|5626.97|5627.42|5626.72|1
1726534020000|2024-09-17 00:47:00|5627.54|5626.84|5627.42|5626.72|5627.67|5626.97|5627.42|5626.72|8
1726534030000|2024-09-17 00:47:10|5627.54|5626.84|5627.54|5626.84|5627.67|5626.97|5627.42|5626.72|0
1726534040000|2024-09-17 00:47:20|5627.42|5626.72|5627.42|5626.72|5627.42|5626.72|5627.42|5626.72|0
1726534050000|2024-09-17 00:47:30|5627.54|5626.84|5627.42|5626.72|5627.54|5626.84|5627.42|5626.72|3
1726534060000|2024-09-17 00:47:40|5627.29|5626.59|5627.29|5626.59|5627.29|5626.59|5627.17|5626.47|8
1726534070000|2024-09-17 00:47:50|5627.17|5626.47|5627.29|5626.59|5627.42|5626.72|5627.04|5626.34|29
1726534080000|2024-09-17 00:48:00|5627.42|5626.72|5627.42|5626.72|5627.42|5626.72|5627.17|5626.47|1
1726534090000|2024-09-17 00:48:10|5627.29|5626.59|5627.17|5626.47|5627.29|5626.59|5627.17|5626.47|7
1726534100000|2024-09-17 00:48:20|5627.04|5626.34|5627.42|5626.72|5627.42|5626.72|5627.04|5626.34|11
1726534110000|2024-09-17 00:48:30|5627.54|5626.84|5627.17|5626.47|5627.54|5626.84|5627.17|5626.47|11
1726534120000|2024-09-17 00:48:40|5627.29|5626.59|5627.54|5626.84|5627.54|5626.84|5627.29|5626.59|14
1726534130000|2024-09-17 00:48:50|5627.67|5626.97|5627.67|5626.97|5627.67|5626.97|5627.67|5626.97|0
1726534140000|2024-09-17 00:49:00|5627.54|5626.84|5627.54|5626.84|5627.54|5626.84|5627.42|5626.72|3
1726534150000|2024-09-17 00:49:10|5627.42|5626.72|5627.42|5626.72|5627.54|5626.84|5627.42|5626.72|0
1726534160000|2024-09-17 00:49:20|5627.54|5626.84|5627.54|5626.84|5627.54|5626.84|5627.42|5626.72|0
1726534170000|2024-09-17 00:49:30|5627.67|5626.97|5627.67|5626.97|5627.67|5626.97|5627.42|5626.72|5
1726534180000|2024-09-17 00:49:40|5627.42|5626.72|5627.54|5626.84|5627.67|5626.97|5627.42|5626.72|12
1726534190000|2024-09-17 00:49:50|5627.42|5626.72|5627.42|5626.72|5627.42|5626.72|5627.42|5626.72|0
1726534200000|2024-09-17 00:50:00|5627.54|5626.84|5627.92|5627.22|5627.92|5627.22|5627.54|5626.84|5
1726534210000|2024-09-17 00:50:10|5628.04|5627.34|5628.17|5627.47|5628.17|5627.47|5627.92|5627.22|5
1726534220000|2024-09-17 00:50:20|5628.04|5627.34|5628.04|5627.34|5628.17|5627.47|5627.92|5627.22|1
1726534230000|2024-09-17 00:50:30|5628.17|5627.47|5628.17|5627.47|5628.17|5627.47|5628.04|5627.34|13
1726534240000|2024-09-17 00:50:40|5628.42|5627.72|5628.67|5627.97|5628.67|5627.97|5628.42|5627.72|12
1726534250000|2024-09-17 00:50:50|5628.54|5627.84|5628.67|5627.97|5628.67|5627.97|5628.42|5627.72|13
1726534260000|2024-09-17 00:51:00|5628.54|5627.84|5628.42|5627.72|5628.54|5627.84|5628.42|5627.72|0
1726534270000|2024-09-17 00:51:10|5628.54|5627.84|5628.54|5627.84|5628.54|5627.84|5628.42|5627.72|0
1726534280000|2024-09-17 00:51:20|5628.42|5627.72|5628.42|5627.72|5628.54|5627.84|5628.42|5627.72|0
1726534290000|2024-09-17 00:51:30|5628.54|5627.84|5628.67|5627.97|5628.67|5627.97|5628.42|5627.72|3
1726534300000|2024-09-17 00:51:40|5628.54|5627.84|5628.17|5627.47|5628.54|5627.84|5628.17|5627.47|10
1726534310000|2024-09-17 00:51:50|5628.29|5627.59|5628.42|5627.72|5628.42|5627.72|5628.29|5627.59|0
1726534320000|2024-09-17 00:52:00|5628.29|5627.59|5628.42|5627.72|5628.42|5627.72|5628.29|5627.59|0
1726534330000|2024-09-17 00:52:10|5628.29|5627.59|5628.29|5627.59|5628.29|5627.59|5628.17|5627.47|2
1726534340000|2024-09-17 00:52:20|5628.17|5627.47|5628.17|5627.47|5628.17|5627.47|5628.17|5627.47|0
1726534350000|2024-09-17 00:52:30|5628.04|5627.34|5627.92|5627.22|5628.04|5627.34|5627.92|5627.22|7
1726534360000|2024-09-17 00:52:40|5627.79|5627.09|5627.92|5627.22|5627.92|5627.22|5627.67|5626.97|2
1726534370000|2024-09-17 00:52:50|5627.79|5627.09|5627.92|5627.22|5627.92|5627.22|5627.79|5627.09|0
1726534380000|2024-09-17 00:53:00|5628.04|5627.34|5628.04|5627.34|5628.17|5627.47|5627.92|5627.22|2
1726534390000|2024-09-17 00:53:10|5628.17|5627.47|5628.04|5627.34|5628.17|5627.47|5627.92|5627.22|0
1726534400000|2024-09-17 00:53:20|5627.92|5627.22|5627.92|5627.22|5627.92|5627.22|5627.92|5627.22|0
1726534410000|2024-09-17 00:53:30|5628.04|5627.34|5627.92|5627.22|5628.04|5627.34|5627.67|5626.97|56
1726534430000|2024-09-17 00:53:50|5628.17|5627.47|5628.17|5627.47|5628.17|5627.47|5628.17|5627.47|8
1726534440000|2024-09-17 00:54:00|5628.04|5627.34|5628.04|5627.34|5628.17|5627.47|5627.92|5627.22|1
1726534450000|2024-09-17 00:54:10|5628.17|5627.47|5627.79|5627.09|5628.17|5627.47|5627.67|5626.97|2
1726534460000|2024-09-17 00:54:20|5627.67|5626.97|5627.92|5627.22|5627.92|5627.22|5627.67|5626.97|0
1726534470000|2024-09-17 00:54:30|5627.79|5627.09|5627.79|5627.09|5627.92|5627.22|5627.79|5627.09|3
1726534480000|2024-09-17 00:54:40|5627.92|5627.22|5627.92|5627.22|5627.92|5627.22|5627.79|5627.09|0
1726534490000|2024-09-17 00:54:50|5627.79|5627.09|5627.79|5627.09|5627.79|5627.09|5627.67|5626.97|3
1726534500000|2024-09-17 00:55:00|5627.92|5627.22|5627.92|5627.22|5628.04|5627.34|5627.67|5626.97|8
1726534510000|2024-09-17 00:55:10|5628.04|5627.34|5628.17|5627.47|5628.17|5627.47|5627.92|5627.22|1
1726534520000|2024-09-17 00:55:20|5628.04|5627.34|5628.04|5627.34|5628.04|5627.34|5628.04|5627.34|2
1726534530000|2024-09-17 00:55:30|5627.92|5627.22|5627.92|5627.22|5628.04|5627.34|5627.67|5626.97|8
1726534540000|2024-09-17 00:55:40|5627.67|5626.97|5627.67|5626.97|5627.67|5626.97|5627.67|5626.97|2
1726534550000|2024-09-17 00:55:50|5627.79|5627.09|5627.67|5626.97|5627.79|5627.09|5627.67|5626.97|0
1726534560000|2024-09-17 00:56:00|5627.79|5627.09|5627.67|5626.97|5627.92|5627.22|5627.67|5626.97|2
1726534570000|2024-09-17 00:56:10|5627.79|5627.09|5627.42|5626.72|5627.79|5627.09|5627.42|5626.72|3
1726534590000|2024-09-17 00:56:30|5627.79|5627.09|5628.17|5627.47|5628.17|5627.47|5627.79|5627.09|11
1726534610000|2024-09-17 00:56:50|5628.04|5627.34|5627.92|5627.22|5628.04|5627.34|5627.92|5627.22|3
1726534620000|2024-09-17 00:57:00|5628.04|5627.34|5627.92|5627.22|5628.04|5627.34|5627.92|5627.22|2
1726534630000|2024-09-17 00:57:10|5627.67|5626.97|5627.29|5626.59|5627.67|5626.97|5627.29|5626.59|22
1726534640000|2024-09-17 00:57:20|5627.17|5626.47|5627.42|5626.72|5627.42|5626.72|5627.17|5626.47|0
1726534650000|2024-09-17 00:57:30|5627.54|5626.84|5627.67|5626.97|5627.79|5627.09|5627.54|5626.84|6
1726534660000|2024-09-17 00:57:40|5627.79|5627.09|5627.92|5627.22|5628.04|5627.34|5627.67|5626.97|0
1726534670000|2024-09-17 00:57:50|5627.79|5627.09|5627.79|5627.09|5627.79|5627.09|5627.79|5627.09|4
1726534680000|2024-09-17 00:58:00|5627.92|5627.22|5627.92|5627.22|5627.92|5627.22|5627.67|5626.97|1
1726534700000|2024-09-17 00:58:20|5627.79|5627.09|5627.67|5626.97|5627.92|5627.22|5627.67|5626.97|1
1726534710000|2024-09-17 00:58:30|5627.79|5627.09|5627.42|5626.72|5627.92|5627.22|5627.29|5626.59|10
1726534720000|2024-09-17 00:58:40|5627.29|5626.59|5627.29|5626.59|5627.42|5626.72|5627.29|5626.59|9
1726534730000|2024-09-17 00:58:50|5627.42|5626.72|5627.29|5626.59|5627.42|5626.72|5627.17|5626.47|0
1726534740000|2024-09-17 00:59:00|5627.17|5626.47|5627.42|5626.72|5627.67|5626.97|5627.17|5626.47|16
1726534750000|2024-09-17 00:59:10|5627.54|5626.84|5627.42|5626.72|5627.67|5626.97|5627.42|5626.72|10
1726534760000|2024-09-17 00:59:20|5627.54|5626.84|5627.54|5626.84|5627.54|5626.84|5627.42|5626.72|2
1726534770000|2024-09-17 00:59:30|5627.67|5626.97|5627.54|5626.84|5627.67|5626.97|5627.42|5626.72|0
1726534780000|2024-09-17 00:59:40|5627.67|5626.97|5627.67|5626.97|5627.67|5626.97|5627.42|5626.72|0
1726534790000|2024-09-17 00:59:50|5627.54|5626.84|5627.54|5626.84|5627.67|5626.97|5627.54|5626.84|1
1726534800000|2024-09-17 01:00:00|5627.42|5626.72|5627.17|5626.47|5627.54|5626.84|5627.17|5626.47|3
1726534810000|2024-09-17 01:00:10|||||||||7
1726534820000|2024-09-17 01:00:20|5627.04|5626.34|5627.17|5626.47|5627.17|5626.47|5626.92|5626.22|6
1726534830000|2024-09-17 01:00:30|5627.04|5626.34|5627.04|5626.34|5627.17|5626.47|5627.04|5626.34|0
1726534840000|2024-09-17 01:00:40|5627.17|5626.47|5627.04|5626.34|5627.17|5626.47|5627.04|5626.34|2
1726534850000|2024-09-17 01:00:50|5627.17|5626.47|5627.17|5626.47|5627.17|5626.47|5627.04|5626.34|2
1726534860000|2024-09-17 01:01:00|5627.42|5626.72|5627.42|5626.72|5627.42|5626.72|5627.42|5626.72|8
1726534870000|2024-09-17 01:01:10|5627.67|5626.97|5627.67|5626.97|5627.67|5626.97|5627.67|5626.97|1
1726534880000|2024-09-17 01:01:20|5627.54|5626.84|5627.17|5626.47|5627.54|5626.84|5627.17|5626.47|8
1726534890000|2024-09-17 01:01:30|5626.92|5626.22|5627.17|5626.47|5627.17|5626.47|5626.92|5626.22|8
1726534900000|2024-09-17 01:01:40|5627.04|5626.34|5627.17|5626.47|5627.17|5626.47|5627.04|5626.34|7
1726534910000|2024-09-17 01:01:50|||||||||1
1726534920000|2024-09-17 01:02:00|5627.04|5626.34|5626.92|5626.22|5627.04|5626.34|5626.92|5626.22|11
1726534930000|2024-09-17 01:02:10|5627.17|5626.47|5627.17|5626.47|5627.17|5626.47|5626.92|5626.22|19
1726534940000|2024-09-17 01:02:20|5627.42|5626.72|5627.42|5626.72|5627.42|5626.72|5627.17|5626.47|28
1726534950000|2024-09-17 01:02:30|5627.54|5626.84|5627.42|5626.72|5627.67|5626.97|5627.42|5626.72|10
1726534960000|2024-09-17 01:02:40|||||||||3
1726534970000|2024-09-17 01:02:50|5627.54|5626.84|5627.54|5626.84|5627.67|5626.97|5627.42|5626.72|20
1726534980000|2024-09-17 01:03:00|5627.42|5626.72|5627.54|5626.84|5627.54|5626.84|5627.42|5626.72|13
1726534990000|2024-09-17 01:03:10|5627.67|5626.97|5627.79|5627.09|5627.92|5627.22|5627.67|5626.97|9
1726535000000|2024-09-17 01:03:20|5627.92|5627.22|5627.92|5627.22|5627.92|5627.22|5627.79|5627.09|4
1726535010000|2024-09-17 01:03:30|5628.17|5627.47|5628.17|5627.47|5628.17|5627.47|5628.17|5627.47|3
1726535020000|2024-09-17 01:03:40|5628.42|5627.72|5628.42|5627.72|5628.42|5627.72|5628.29|5627.59|11
1726535030000|2024-09-17 01:03:50|5628.54|5627.84|5628.67|5627.97|5628.67|5627.97|5628.42|5627.72|8
1726535040000|2024-09-17 01:04:00|5628.54|5627.84|5628.42|5627.72|5628.67|5627.97|5628.42|5627.72|5
1726535050000|2024-09-17 01:04:10|5628.67|5627.97|5628.42|5627.72|5628.67|5627.97|5628.42|5627.72|0
1726535060000|2024-09-17 01:04:20|5628.17|5627.47|5628.17|5627.47|5628.17|5627.47|5628.17|5627.47|9
1726535070000|2024-09-17 01:04:30|5628.42|5627.72|5628.54|5627.84|5628.54|5627.84|5628.42|5627.72|4
1726535080000|2024-09-17 01:04:40|5628.67|5627.97|5628.67|5627.97|5628.67|5627.97|5628.42|5627.72|1
1726535090000|2024-09-17 01:04:50|||||||||3
1726535100000|2024-09-17 01:05:00|||||||||5
1726535120000|2024-09-17 01:05:20|5628.42|5627.72|5628.42|5627.72|5628.42|5627.72|5628.42|5627.72|15
1726535130000|2024-09-17 01:05:30|||||||||1
1726535140000|2024-09-17 01:05:40|5628.29|5627.59|5628.29|5627.59|5628.42|5627.72|5628.29|5627.59|0
1726535150000|2024-09-17 01:05:50|5628.42|5627.72|5628.04|5627.34|5628.42|5627.72|5628.04|5627.34|9
1726535160000|2024-09-17 01:06:00|5627.92|5627.22|5627.92|5627.22|5627.92|5627.22|5627.67|5626.97|2
1726535170000|2024-09-17 01:06:10|5628.17|5627.47|5628.17|5627.47|5628.17|5627.47|5628.04|5627.34|12
1726535180000|2024-09-17 01:06:20|5628.04|5627.34|5627.92|5627.22|5628.04|5627.34|5627.92|5627.22|7
1726535200000|2024-09-17 01:06:40|5627.79|5627.09|5627.92|5627.22|5627.92|5627.22|5627.79|5627.09|1
1726535220000|2024-09-17 01:07:00|5627.79|5627.09|5627.92|5627.22|5627.92|5627.22|5627.79|5627.09|3
1726535240000|2024-09-17 01:07:20|5627.79|5627.09|5627.92|5627.22|5627.92|5627.22|5627.67|5626.97|3
1726535260000|2024-09-17 01:07:40|5628.17|5627.47|5628.17|5627.47|5628.17|5627.47|5628.17|5627.47|51
1726535270000|2024-09-17 01:07:50|5628.04|5627.34|5628.04|5627.34|5628.04|5627.34|5628.04|5627.34|63
1726535280000|2024-09-17 01:08:00|5627.92|5627.22|5628.04|5627.34|5628.04|5627.34|5627.92|5627.22|3
1726535290000|2024-09-17 01:08:10|5628.17|5627.47|5628.17|5627.47|5628.17|5627.47|5628.04|5627.34|0
1726535300000|2024-09-17 01:08:20|5628.04|5627.34|5628.04|5627.34|5628.17|5627.47|5627.92|5627.22|3
1726535310000|2024-09-17 01:08:30|5628.17|5627.47|5628.04|5627.34|5628.17|5627.47|5628.04|5627.34|7
1726535320000|2024-09-17 01:08:40|5627.92|5627.22|5628.17|5627.47|5628.17|5627.47|5627.92|5627.22|1
1726535330000|2024-09-17 01:08:50|5628.04|5627.34|5627.79|5627.09|5628.17|5627.47|5627.79|5627.09|3
1726535340000|2024-09-17 01:09:00|5627.67|5626.97|5627.67|5626.97|5627.67|5626.97|5627.67|5626.97|0
1726535350000|2024-09-17 01:09:10|5627.79|5627.09|5627.79|5627.09|5627.92|5627.22|5627.79|5627.09|8
1726535360000|2024-09-17 01:09:20|5627.92|5627.22|5627.92|5627.22|5627.92|5627.22|5627.92|5627.22|0
1726535370000|2024-09-17 01:09:30|5628.04|5627.34|5628.04|5627.34|5628.04|5627.34|5628.04|5627.34|3
1726535380000|2024-09-17 01:09:40|5627.92|5627.22|5627.79|5627.09|5627.92|5627.22|5627.79|5627.09|2
1726535390000|2024-09-17 01:09:50|5627.92|5627.22|5627.67|5626.97|5627.92|5627.22|5627.67|5626.97|1
1726535400000|2024-09-17 01:10:00|5627.79|5627.09|5627.67|5626.97|5627.79|5627.09|5627.67|5626.97|0
1726535410000|2024-09-17 01:10:10|5627.79|5627.09|5627.67|5626.97|5627.92|5627.22|5627.67|5626.97|5
1726535420000|2024-09-17 01:10:20|5627.79|5627.09|5628.04|5627.34|5628.04|5627.34|5627.79|5627.09|1
1726535430000|2024-09-17 01:10:30|5627.92|5627.22|5628.04|5627.34|5628.17|5627.47|5627.92|5627.22|3
1726535440000|2024-09-17 01:10:40|5627.92|5627.22|5627.92|5627.22|5628.17|5627.47|5627.92|5627.22|0
1726535450000|2024-09-17 01:10:50|5628.04|5627.34|5628.17|5627.47|5628.17|5627.47|5628.04|5627.34|1
1726535460000|2024-09-17 01:11:00|5628.42|5627.72|5628.42|5627.72|5628.42|5627.72|5628.29|5627.59|2
1726535470000|2024-09-17 01:11:10|||||||||1
1726535480000|2024-09-17 01:11:20|5628.29|5627.59|5627.67|5626.97|5628.29|5627.59|5627.67|5626.97|5
1726535490000|2024-09-17 01:11:30|5627.79|5627.09|5627.79|5627.09|5627.92|5627.22|5627.67|5626.97|3
1726535500000|2024-09-17 01:11:40|5627.92|5627.22|5627.92|5627.22|5627.92|5627.22|5627.79|5627.09|0
1726535510000|2024-09-17 01:11:50|5628.04|5627.34|5628.17|5627.47|5628.17|5627.47|5628.04|5627.34|1
1726535520000|2024-09-17 01:12:00|5628.29|5627.59|5628.17|5627.47|5628.42|5627.72|5628.17|5627.47|9
1726535530000|2024-09-17 01:12:10|5628.04|5627.34|5628.04|5627.34|5628.04|5627.34|5628.04|5627.34|23
1726535540000|2024-09-17 01:12:20|5627.92|5627.22|5627.92|5627.22|5627.92|5627.22|5627.92|5627.22|3
1726535550000|2024-09-17 01:12:30|5628.04|5627.34|5628.04|5627.34|5628.04|5627.34|5627.92|5627.22|4
1726535560000|2024-09-17 01:12:40|5628.17|5627.47|5628.17|5627.47|5628.17|5627.47|5628.17|5627.47|2
1726535570000|2024-09-17 01:12:50|5628.04|5627.34|5628.17|5627.47|5628.17|5627.47|5628.04|5627.34|7
1726535580000|2024-09-17 01:13:00|5628.04|5627.34|5628.04|5627.34|5628.17|5627.47|5627.92|5627.22|4
1726535590000|2024-09-17 01:13:10|5628.17|5627.47|5627.92|5627.22|5628.17|5627.47|5627.92|5627.22|8
1726535600000|2024-09-17 01:13:20|5628.04|5627.34|5627.92|5627.22|5628.17|5627.47|5627.92|5627.22|7
1726535610000|2024-09-17 01:13:30|5628.04|5627.34|5628.04|5627.34|5628.04|5627.34|5627.92|5627.22|6
1726535620000|2024-09-17 01:13:40|5628.17|5627.47|5627.92|5627.22|5628.17|5627.47|5627.92|5627.22|3
1726535630000|2024-09-17 01:13:50|5628.04|5627.34|5628.17|5627.47|5628.17|5627.47|5627.92|5627.22|1
1726535640000|2024-09-17 01:14:00|5628.29|5627.59|5628.29|5627.59|5628.29|5627.59|5628.29|5627.59|18
1726535650000|2024-09-17 01:14:10|5628.17|5627.47|5628.29|5627.59|5628.42|5627.72|5628.17|5627.47|2
1726535660000|2024-09-17 01:14:20|5628.17|5627.47|5628.17|5627.47|5628.17|5627.47|5628.17|5627.47|2
1726535670000|2024-09-17 01:14:30|5628.04|5627.34|5627.79|5627.09|5628.04|5627.34|5627.79|5627.09|11
1726535680000|2024-09-17 01:14:40|5627.92|5627.22|5627.67|5626.97|5627.92|5627.22|5627.42|5626.72|20
1726535690000|2024-09-17 01:14:50|5627.79|5627.09|5627.67|5626.97|5627.79|5627.09|5627.67|5626.97|4
1726535700000|2024-09-17 01:15:00|5627.79|5627.09|5627.67|5626.97|5627.92|5627.22|5627.42|5626.72|4
1726535710000|2024-09-17 01:15:10|5627.79|5627.09|5627.92|5627.22|5627.92|5627.22|5627.67|5626.97|10
1726535720000|2024-09-17 01:15:20|5627.79|5627.09|5627.79|5627.09|5627.79|5627.09|5627.79|5627.09|4
1726535730000|2024-09-17 01:15:30|5627.67|5626.97|5627.67|5626.97|5627.92|5627.22|5627.67|5626.97|1
1726535740000|2024-09-17 01:15:40|5627.54|5626.84|5627.79|5627.09|5627.92|5627.22|5627.42|5626.72|11
1726535750000|2024-09-17 01:15:50|5627.92|5627.22|5627.92|5627.22|5628.04|5627.34|5627.79|5627.09|5
1726535760000|2024-09-17 01:16:00|5628.04|5627.34|5628.17|5627.47|5628.17|5627.47|5628.04|5627.34|1
1726535770000|2024-09-17 01:16:10|5628.29|5627.59|5628.17|5627.47|5628.29|5627.59|5628.17|5627.47|4
1726535780000|2024-09-17 01:16:20|5628.42|5627.72|5628.42|5627.72|5628.42|5627.72|5628.29|5627.59|9
1726535790000|2024-09-17 01:16:30|5628.17|5627.47|5628.17|5627.47|5628.17|5627.47|5628.17|5627.47|13
1726535800000|2024-09-17 01:16:40|5628.04|5627.34|5628.17|5627.47|5628.17|5627.47|5628.04|5627.34|3
1726535810000|2024-09-17 01:16:50|5628.29|5627.59|5628.29|5627.59|5628.42|5627.72|5628.17|5627.47|6
1726535820000|2024-09-17 01:17:00|5628.42|5627.72|5628.29|5627.59|5628.42|5627.72|5628.17|5627.47|2
1726535830000|2024-09-17 01:17:10|5628.17|5627.47|5628.17|5627.47|5628.42|5627.72|5628.17|5627.47|0
1726535840000|2024-09-17 01:17:20|5628.04|5627.34|5627.92|5627.22|5628.04|5627.34|5627.92|5627.22|6
1726535850000|2024-09-17 01:17:30|5628.04|5627.34|5627.67|5626.97|5628.04|5627.34|5627.67|5626.97|6
1726535860000|2024-09-17 01:17:40|5627.54|5626.84|5627.67|5626.97|5627.67|5626.97|5627.54|5626.84|0
1726535870000|2024-09-17 01:17:50|5627.54|5626.84|5627.17|5626.47|5627.67|5626.97|5627.04|5626.34|17
1726535880000|2024-09-17 01:18:00|5627.04|5626.34|5627.04|5626.34|5627.17|5626.47|5626.92|5626.22|2
1726535890000|2024-09-17 01:18:10|5626.92|5626.22|5626.67|5625.97|5626.92|5626.22|5626.42|5625.72|50
1726535900000|2024-09-17 01:18:20|5626.42|5625.72|5626.42|5625.72|5626.67|5625.97|5626.42|5625.72|14
1726535910000|2024-09-17 01:18:30|5626.54|5625.84|5626.42|5625.72|5626.54|5625.84|5626.42|5625.72|5
1726535920000|2024-09-17 01:18:40|5626.29|5625.59|5626.42|5625.72|5626.42|5625.72|5626.29|5625.59|6
1726535930000|2024-09-17 01:18:50|5626.67|5625.97|5626.67|5625.97|5626.67|5625.97|5626.54|5625.84|18
1726535940000|2024-09-17 01:19:00|5626.54|5625.84|5626.67|5625.97|5626.67|5625.97|5626.42|5625.72|109
1726535950000|2024-09-17 01:19:10|5626.79|5626.09|5626.92|5626.22|5626.92|5626.22|5626.67|5625.97|4
1726535960000|2024-09-17 01:19:20|5627.04|5626.34|5627.04|5626.34|5627.04|5626.34|5627.04|5626.34|10
1726535970000|2024-09-17 01:19:30|5626.92|5626.22|5627.17|5626.47|5627.17|5626.47|5626.92|5626.22|8
1726535980000|2024-09-17 01:19:40|5627.04|5626.34|5626.92|5626.22|5627.17|5626.47|5626.79|5626.09|2
1726535990000|2024-09-17 01:19:50|5626.79|5626.09|5626.92|5626.22|5626.92|5626.22|5626.79|5626.09|8
1726536000000|2024-09-17 01:20:00|5626.79|5626.09|5626.79|5626.09|5626.79|5626.09|5626.67|5625.97|9
1726536010000|2024-09-17 01:20:10|5626.67|5625.97|5626.67|5625.97|5626.79|5626.09|5626.67|5625.97|0
1726536020000|2024-09-17 01:20:20|5626.54|5625.84|5626.54|5625.84|5626.54|5625.84|5626.54|5625.84|9
1726536030000|2024-09-17 01:20:30|5626.42|5625.72|5626.42|5625.72|5626.54|5625.84|5626.42|5625.72|21
1726536040000|2024-09-17 01:20:40|5626.54|5625.84|5626.42|5625.72|5626.67|5625.97|5626.42|5625.72|2
1726536050000|2024-09-17 01:20:50|5626.29|5625.59|5626.42|5625.72|5626.42|5625.72|5626.17|5625.47|17
1726536060000|2024-09-17 01:21:00|5626.29|5625.59|5626.17|5625.47|5626.29|5625.59|5626.17|5625.47|38
1726536070000|2024-09-17 01:21:10|5626.29|5625.59|5626.42|5625.72|5626.42|5625.72|5626.29|5625.59|18
1726536080000|2024-09-17 01:21:20|5626.29|5625.59|5626.42|5625.72|5626.42|5625.72|5626.17|5625.47|94
1726536090000|2024-09-17 01:21:30|||||||||1
1726536110000|2024-09-17 01:21:50|5626.67|5625.97|5626.42|5625.72|5626.67|5625.97|5626.42|5625.72|14
1726536120000|2024-09-17 01:22:00|5626.17|5625.47|5625.92|5625.22|5626.17|5625.47|5625.92|5625.22|25
1726536130000|2024-09-17 01:22:10|5625.67|5624.97|5625.67|5624.97|5625.67|5624.97|5625.54|5624.84|41
1726536140000|2024-09-17 01:22:20|5625.54|5624.84|5625.54|5624.84|5625.54|5624.84|5625.42|5624.72|12
1726536150000|2024-09-17 01:22:30|5625.79|5625.09|5625.92|5625.22|5625.92|5625.22|5625.79|5625.09|15
1726536170000|2024-09-17 01:22:50|5625.79|5625.09|5625.92|5625.22|5625.92|5625.22|5625.79|5625.09|6
1726536180000|2024-09-17 01:23:00|5625.79|5625.09|5625.67|5624.97|5625.79|5625.09|5625.67|5624.97|16
1726536190000|2024-09-17 01:23:10|5625.54|5624.84|5625.67|5624.97|5625.67|5624.97|5625.54|5624.84|6
1726536200000|2024-09-17 01:23:20|5625.79|5625.09|5625.92|5625.22|5625.92|5625.22|5625.79|5625.09|7
1726536210000|2024-09-17 01:23:30|5625.79|5625.09|5625.92|5625.22|5625.92|5625.22|5625.67|5624.97|5
1726536220000|2024-09-17 01:23:40|5625.79|5625.09|5625.92|5625.22|5625.92|5625.22|5625.67|5624.97|4
1726536230000|2024-09-17 01:23:50|5626.04|5625.34|5626.42|5625.72|5626.42|5625.72|5626.04|5625.34|11
1726536240000|2024-09-17 01:24:00|5626.29|5625.59|5626.17|5625.47|5626.42|5625.72|5626.17|5625.47|3
1726536250000|2024-09-17 01:24:10|5625.92|5625.22|5626.17|5625.47|5626.17|5625.47|5625.92|5625.22|1
1726536260000|2024-09-17 01:24:20|5626.29|5625.59|5626.42|5625.72|5626.42|5625.72|5626.17|5625.47|12
1726536270000|2024-09-17 01:24:30|5626.29|5625.59|5626.17|5625.47|5626.42|5625.72|5626.17|5625.47|0
1726536280000|2024-09-17 01:24:40|||||||||1
1726536290000|2024-09-17 01:24:50|5625.92|5625.22|5625.92|5625.22|5625.92|5625.22|5625.92|5625.22|6
1726536300000|2024-09-17 01:25:00|||||||||1
1726536310000|2024-09-17 01:25:10|5626.04|5625.34|5625.92|5625.22|5626.17|5625.47|5625.92|5625.22|9
1726536320000|2024-09-17 01:25:20|5626.04|5625.34|5625.92|5625.22|5626.17|5625.47|5625.92|5625.22|32
1726536330000|2024-09-17 01:25:30|5626.04|5625.34|5626.17|5625.47|5626.17|5625.47|5626.04|5625.34|1
1726536340000|2024-09-17 01:25:40|5626.04|5625.34|5625.92|5625.22|5626.17|5625.47|5625.92|5625.22|4
1726536360000|2024-09-17 01:26:00|5625.79|5625.09|5625.42|5624.72|5625.79|5625.09|5625.42|5624.72|24
1726536370000|2024-09-17 01:26:10|||||||||4
1726536380000|2024-09-17 01:26:20|||||||||8
1726536390000|2024-09-17 01:26:30|||||||||1
1726536400000|2024-09-17 01:26:40|||||||||11
1726536410000|2024-09-17 01:26:50|5625.54|5624.84|5625.54|5624.84|5625.54|5624.84|5625.42|5624.72|8
1726536420000|2024-09-17 01:27:00|5625.67|5624.97|5625.17|5624.47|5625.67|5624.97|5625.17|5624.47|3
1726536430000|2024-09-17 01:27:10|5625.29|5624.59|5625.42|5624.72|5625.42|5624.72|5625.29|5624.59|3
1726536440000|2024-09-17 01:27:20|||||||||3
1726536450000|2024-09-17 01:27:30|5625.29|5624.59|5625.42|5624.72|5625.42|5624.72|5625.17|5624.47|4
1726536460000|2024-09-17 01:27:40|5625.17|5624.47|5625.29|5624.59|5625.42|5624.72|5625.17|5624.47|20
1726536470000|2024-09-17 01:27:50|5625.42|5624.72|5625.42|5624.72|5625.42|5624.72|5625.42|5624.72|2
1726536480000|2024-09-17 01:28:00|5625.67|5624.97|5625.42|5624.72|5625.67|5624.97|5625.42|5624.72|15
1726536490000|2024-09-17 01:28:10|5625.54|5624.84|5625.42|5624.72|5625.67|5624.97|5625.42|5624.72|5
1726536500000|2024-09-17 01:28:20|5625.54|5624.84|5625.17|5624.47|5625.54|5624.84|5625.17|5624.47|16
1726536510000|2024-09-17 01:28:30|5625.42|5624.72|5625.42|5624.72|5625.42|5624.72|5625.42|5624.72|146
1726536520000|2024-09-17 01:28:40|5625.67|5624.97|5625.67|5624.97|5625.67|5624.97|5625.67|5624.97|6
1726536530000|2024-09-17 01:28:50|5625.79|5625.09|5625.67|5624.97|5625.79|5625.09|5625.67|5624.97|4
1726536540000|2024-09-17 01:29:00|5625.79|5625.09|5625.92|5625.22|5625.92|5625.22|5625.67|5624.97|3
1726536550000|2024-09-17 01:29:10|5625.79|5625.09|5625.67|5624.97|5625.79|5625.09|5625.67|5624.97|6
1726536560000|2024-09-17 01:29:20|5625.54|5624.84|5625.54|5624.84|5625.67|5624.97|5625.54|5624.84|2
1726536570000|2024-09-17 01:29:30|5625.67|5624.97|5625.42|5624.72|5625.67|5624.97|5625.42|5624.72|11
1726536590000|2024-09-17 01:29:50|||||||||5
1726536600000|2024-09-17 01:30:00|5625.67|5624.97|5625.92|5625.22|5625.92|5625.22|5625.67|5624.97|18
1726536610000|2024-09-17 01:30:10|5626.17|5625.47|5626.42|5625.72|5626.42|5625.72|5626.17|5625.47|22
1726536620000|2024-09-17 01:30:20|5626.67|5625.97|5626.67|5625.97|5626.92|5626.22|5626.54|5625.84|12
1726536630000|2024-09-17 01:30:30|||||||||5
1726536640000|2024-09-17 01:30:40|5626.54|5625.84|5626.42|5625.72|5626.67|5625.97|5626.42|5625.72|3
1726536650000|2024-09-17 01:30:50|5626.54|5625.84|5626.42|5625.72|5626.54|5625.84|5626.42|5625.72|7
1726536660000|2024-09-17 01:31:00|5626.29|5625.59|5626.42|5625.72|5626.42|5625.72|5626.29|5625.59|6
1726536670000|2024-09-17 01:31:10|5626.17|5625.47|5626.17|5625.47|5626.29|5625.59|5626.17|5625.47|5
1726536680000|2024-09-17 01:31:20|||||||||17
1726536690000|2024-09-17 01:31:30|||||||||3
1726536700000|2024-09-17 01:31:40|5626.04|5625.34|5625.92|5625.22|5626.04|5625.34|5625.79|5625.09|8
1726536710000|2024-09-17 01:31:50|||||||||2
1726536720000|2024-09-17 01:32:00|5625.79|5625.09|5625.92|5625.22|5625.92|5625.22|5625.79|5625.09|11
1726536730000|2024-09-17 01:32:10|5626.17|5625.47|5626.17|5625.47|5626.17|5625.47|5625.92|5625.22|15
1726536740000|2024-09-17 01:32:20|5626.42|5625.72|5626.54|5625.84|5626.54|5625.84|5626.29|5625.59|10
1726536750000|2024-09-17 01:32:30|5626.67|5625.97|5626.67|5625.97|5626.67|5625.97|5626.42|5625.72|2
1726536760000|2024-09-17 01:32:40|5626.54|5625.84|5626.42|5625.72|5626.54|5625.84|5626.42|5625.72|2
1726536770000|2024-09-17 01:32:50|5626.54|5625.84|5626.42|5625.72|5626.54|5625.84|5626.42|5625.72|2
1726536780000|2024-09-17 01:33:00|||||||||4
1726536790000|2024-09-17 01:33:10|5626.29|5625.59|5626.42|5625.72|5626.42|5625.72|5626.29|5625.59|2
1726536800000|2024-09-17 01:33:20|5626.67|5625.97|5626.79|5626.09|5626.79|5626.09|5626.42|5625.72|7
1726536810000|2024-09-17 01:33:30|5626.92|5626.22|5627.17|5626.47|5627.17|5626.47|5626.79|5626.09|17
1726536820000|2024-09-17 01:33:40|5627.29|5626.59|5627.17|5626.47|5627.29|5626.59|5627.17|5626.47|2
1726536830000|2024-09-17 01:33:50|5627.29|5626.59|5627.42|5626.72|5627.42|5626.72|5627.29|5626.59|5
1726536840000|2024-09-17 01:34:00|5627.29|5626.59|5627.17|5626.47|5627.42|5626.72|5627.17|5626.47|6
1726536850000|2024-09-17 01:34:10|5626.92|5626.22|5626.92|5626.22|5626.92|5626.22|5626.92|5626.22|7
1726536860000|2024-09-17 01:34:20|5627.04|5626.34|5627.42|5626.72|5627.42|5626.72|5627.04|5626.34|6
1726536870000|2024-09-17 01:34:30|5627.29|5626.59|5627.42|5626.72|5627.42|5626.72|5627.29|5626.59|8
1726536880000|2024-09-17 01:34:40|5627.17|5626.47|5627.29|5626.59|5627.29|5626.59|5627.17|5626.47|3
1726536890000|2024-09-17 01:34:50|5627.17|5626.47|5627.29|5626.59|5627.42|5626.72|5627.17|5626.47|4
1726536900000|2024-09-17 01:35:00|5627.42|5626.72|5627.29|5626.59|5627.42|5626.72|5627.17|5626.47|4
1726536910000|2024-09-17 01:35:10|5627.42|5626.72|5627.42|5626.72|5627.42|5626.72|5627.42|5626.72|0
1726536920000|2024-09-17 01:35:20|||||||||2
1726536930000|2024-09-17 01:35:30|||||||||5
1726536940000|2024-09-17 01:35:40|5627.17|5626.47|5627.17|5626.47|5627.17|5626.47|5627.17|5626.47|6
1726536950000|2024-09-17 01:35:50|5627.29|5626.59|5627.42|5626.72|5627.42|5626.72|5627.29|5626.59|7
1726536960000|2024-09-17 01:36:00|||||||||2
1726536970000|2024-09-17 01:36:10|5627.29|5626.59|5627.17|5626.47|5627.42|5626.72|5627.17|5626.47|0
1726536980000|2024-09-17 01:36:20|||||||||3
1726536990000|2024-09-17 01:36:30|5626.92|5626.22|5627.17|5626.47|5627.17|5626.47|5626.92|5626.22|6
1726537000000|2024-09-17 01:36:40|5626.92|5626.22|5626.92|5626.22|5626.92|5626.22|5626.92|5626.22|6
1726537010000|2024-09-17 01:36:50|||||||||3
1726537020000|2024-09-17 01:37:00|5626.79|5626.09|5626.54|5625.84|5626.79|5626.09|5626.54|5625.84|31
1726537030000|2024-09-17 01:37:10|5626.67|5625.97|5626.67|5625.97|5626.67|5625.97|5626.67|5625.97|1
1726537040000|2024-09-17 01:37:20|5626.54|5625.84|5626.92|5626.22|5626.92|5626.22|5626.54|5625.84|9
1726537050000|2024-09-17 01:37:30|5626.67|5625.97|5626.67|5625.97|5626.67|5625.97|5626.67|5625.97|8
1726537060000|2024-09-17 01:37:40|||||||||4
1726537070000|2024-09-17 01:37:50|5626.92|5626.22|5627.04|5626.34|5627.17|5626.47|5626.92|5626.22|21
1726537080000|2024-09-17 01:38:00|5626.92|5626.22|5626.92|5626.22|5627.17|5626.47|5626.92|5626.22|2
1726537100000|2024-09-17 01:38:20|||||||||3
1726537110000|2024-09-17 01:38:30|||||||||7
1726537120000|2024-09-17 01:38:40|5626.67|5625.97|5626.79|5626.09|5626.92|5626.22|5626.67|5625.97|4
1726537130000|2024-09-17 01:38:50|5626.92|5626.22|5626.67|5625.97|5626.92|5626.22|5626.67|5625.97|1
1726537140000|2024-09-17 01:39:00|||||||||4
1726537150000|2024-09-17 01:39:10|5626.79|5626.09|5626.79|5626.09|5626.79|5626.09|5626.67|5625.97|2
1726537160000|2024-09-17 01:39:20|5626.67|5625.97|5626.79|5626.09|5626.79|5626.09|5626.67|5625.97|1
1726537170000|2024-09-17 01:39:30|5626.92|5626.22|5626.92|5626.22|5626.92|5626.22|5626.67|5625.97|4
1726537180000|2024-09-17 01:39:40|5627.04|5626.34|5627.17|5626.47|5627.29|5626.59|5626.92|5626.22|4
1726537190000|2024-09-17 01:39:50|5627.29|5626.59|5627.42|5626.72|5627.42|5626.72|5627.17|5626.47|3
1726537200000|2024-09-17 01:40:00|5627.17|5626.47|5627.42|5626.72|5627.42|5626.72|5627.17|5626.47|9
1726537210000|2024-09-17 01:40:10|5627.29|5626.59|5627.67|5626.97|5627.67|5626.97|5627.17|5626.47|21
1726537220000|2024-09-17 01:40:20|5627.92|5627.22|5627.79|5627.09|5627.92|5627.22|5627.67|5626.97|8
1726537230000|2024-09-17 01:40:30|5627.67|5626.97|5627.92|5627.22|5627.92|5627.22|5627.67|5626.97|11
1726537240000|2024-09-17 01:40:40|5628.04|5627.34|5628.04|5627.34|5628.04|5627.34|5627.92|5627.22|7
1726537250000|2024-09-17 01:40:50|5627.92|5627.22|5628.17|5627.47|5628.42|5627.72|5627.92|5627.22|9
1726537260000|2024-09-17 01:41:00|5628.29|5627.59|5628.17|5627.47|5628.29|5627.59|5628.17|5627.47|1
1726537270000|2024-09-17 01:41:10|5628.04|5627.34|5628.04|5627.34|5628.04|5627.34|5627.92|5627.22|11
1726537280000|2024-09-17 01:41:20|5627.92|5627.22|5628.29|5627.59|5628.29|5627.59|5627.92|5627.22|7
1726537290000|2024-09-17 01:41:30|5628.42|5627.72|5628.67|5627.97|5628.67|5627.97|5628.42|5627.72|18
1726537300000|2024-09-17 01:41:40|5628.54|5627.84|5628.67|5627.97|5628.67|5627.97|5628.42|5627.72|6
1726537310000|2024-09-17 01:41:50|5628.92|5628.22|5628.92|5628.22|5628.92|5628.22|5628.92|5628.22|6
1726537320000|2024-09-17 01:42:00|5628.79|5628.09|5628.79|5628.09|5628.92|5628.22|5628.67|5627.97|4
1726537330000|2024-09-17 01:42:10|5628.92|5628.22|5628.92|5628.22|5628.92|5628.22|5628.67|5627.97|9
1726537340000|2024-09-17 01:42:20|5629.04|5628.34|5629.17|5628.47|5629.17|5628.47|5629.04|5628.34|23
1726537350000|2024-09-17 01:42:30|5629.29|5628.59|5629.42|5628.72|5629.42|5628.72|5629.29|5628.59|11
1726537360000|2024-09-17 01:42:40|5629.29|5628.59|5629.17|5628.47|5629.29|5628.59|5629.04|5628.34|6
1726537380000|2024-09-17 01:43:00|||||||||3
1726537390000|2024-09-17 01:43:10|5628.92|5628.22|5628.92|5628.22|5628.92|5628.22|5628.92|5628.22|6
1726537400000|2024-09-17 01:43:20|||||||||1
1726537410000|2024-09-17 01:43:30|5628.79|5628.09|5628.79|5628.09|5628.92|5628.22|5628.67|5627.97|9
1726537420000|2024-09-17 01:43:40|5628.67|5627.97|5628.79|5628.09|5628.92|5628.22|5628.67|5627.97|3
1726537430000|2024-09-17 01:43:50|5628.67|5627.97|5628.67|5627.97|5628.92|5628.22|5628.67|5627.97|0
1726537440000|2024-09-17 01:44:00|||||||||11
1726537460000|2024-09-17 01:44:20|5628.54|5627.84|5628.67|5627.97|5628.67|5627.97|5628.42|5627.72|12
1726537470000|2024-09-17 01:44:30|5628.79|5628.09|5628.92|5628.22|5628.92|5628.22|5628.79|5628.09|4
1726537480000|2024-09-17 01:44:40|5629.04|5628.34|5629.17|5628.47|5629.17|5628.47|5629.04|5628.34|10
1726537490000|2024-09-17 01:44:50|||||||||3
1726537500000|2024-09-17 01:45:00|5629.29|5628.59|5629.17|5628.47|5629.29|5628.59|5629.17|5628.47|7
1726537510000|2024-09-17 01:45:10|5629.04|5628.34|5629.17|5628.47|5629.17|5628.47|5629.04|5628.34|1
1726537520000|2024-09-17 01:45:20|5629.29|5628.59|5629.42|5628.72|5629.42|5628.72|5629.29|5628.59|2
1726537530000|2024-09-17 01:45:30|5629.29|5628.59|5629.29|5628.59|5629.29|5628.59|5629.29|5628.59|3
1726537540000|2024-09-17 01:45:40|5629.42|5628.72|5629.17|5628.47|5629.42|5628.72|5629.17|5628.47|3
1726537550000|2024-09-17 01:45:50|||||||||5
1726537560000|2024-09-17 01:46:00|||||||||1
1726537580000|2024-09-17 01:46:20|||||||||66
1726537590000|2024-09-17 01:46:30|5629.42|5628.72|5629.42|5628.72|5629.67|5628.97|5629.42|5628.72|89
1726537610000|2024-09-17 01:46:50|||||||||1
1726537620000|2024-09-17 01:47:00|5629.17|5628.47|5629.17|5628.47|5629.17|5628.47|5629.17|5628.47|43
1726537640000|2024-09-17 01:47:20|||||||||220
1726537650000|2024-09-17 01:47:30|||||||||1
1726537660000|2024-09-17 01:47:40|||||||||1
1726537670000|2024-09-17 01:47:50|5629.04|5628.34|5628.92|5628.22|5629.04|5628.34|5628.92|5628.22|61
1726537680000|2024-09-17 01:48:00|5628.79|5628.09|5628.42|5627.72|5628.79|5628.09|5628.42|5627.72|182
1726537690000|2024-09-17 01:48:10|5628.54|5627.84|5628.67|5627.97|5628.67|5627.97|5628.54|5627.84|6
1726537700000|2024-09-17 01:48:20|5628.42|5627.72|5628.42|5627.72|5628.54|5627.84|5628.42|5627.72|3
1726537710000|2024-09-17 01:48:30|5628.17|5627.47|5628.17|5627.47|5628.17|5627.47|5628.17|5627.47|2
1726537730000|2024-09-17 01:48:50|5628.04|5627.34|5627.92|5627.22|5628.17|5627.47|5627.92|5627.22|24
1726537740000|2024-09-17 01:49:00|||||||||3
1726537750000|2024-09-17 01:49:10|5627.79|5627.09|5627.42|5626.72|5627.79|5627.09|5627.42|5626.72|11
1726537760000|2024-09-17 01:49:20|5627.54|5626.84|5627.67|5626.97|5627.67|5626.97|5627.54|5626.84|7
1726537770000|2024-09-17 01:49:30|5627.79|5627.09|5627.79|5627.09|5627.92|5627.22|5627.79|5627.09|14
1726537780000|2024-09-17 01:49:40|5627.92|5627.22|5628.17|5627.47|5628.17|5627.47|5627.92|5627.22|7
1726537790000|2024-09-17 01:49:50|5628.42|5627.72|5628.29|5627.59|5628.42|5627.72|5628.17|5627.47|10
1726537800000|2024-09-17 01:50:00|5628.42|5627.72|5628.17|5627.47|5628.42|5627.72|5628.17|5627.47|0
1726537820000|2024-09-17 01:50:20|5628.29|5627.59|5628.17|5627.47|5628.42|5627.72|5628.17|5627.47|1
1726537830000|2024-09-17 01:50:30|5628.29|5627.59|5628.42|5627.72|5628.42|5627.72|5628.29|5627.59|5
1726537840000|2024-09-17 01:50:40|5628.67|5627.97|5628.42|5627.72|5628.67|5627.97|5628.29|5627.59|4
1726537870000|2024-09-17 01:51:10|5628.67|5627.97|5628.42|5627.72|5628.67|5627.97|5628.42|5627.72|11
1726537880000|2024-09-17 01:51:20|5628.54|5627.84|5628.67|5627.97|5628.67|5627.97|5628.54|5627.84|3
1726537890000|2024-09-17 01:51:30|5628.54|5627.84|5628.42|5627.72|5628.67|5627.97|5628.42|5627.72|5
1726537900000|2024-09-17 01:51:40|5628.29|5627.59|5628.29|5627.59|5628.42|5627.72|5628.17|5627.47|6
1726537910000|2024-09-17 01:51:50|5628.42|5627.72|5627.92|5627.22|5628.42|5627.72|5627.92|5627.22|26
1726537920000|2024-09-17 01:52:00|5627.67|5626.97|5627.92|5627.22|5627.92|5627.22|5627.67|5626.97|4
1726537930000|2024-09-17 01:52:10|||||||||2
1726537970000|2024-09-17 01:52:50|5627.79|5627.09|5627.67|5626.97|5627.79|5627.09|5627.54|5626.84|5
1726537980000|2024-09-17 01:53:00|5627.79|5627.09|5627.92|5627.22|5627.92|5627.22|5627.79|5627.09|2
1726537990000|2024-09-17 01:53:10|5628.17|5627.47|5627.92|5627.22|5628.17|5627.47|5627.92|5627.22|20
1726538000000|2024-09-17 01:53:20|5627.79|5627.09|5627.67|5626.97|5627.79|5627.09|5627.67|5626.97|11
1726538010000|2024-09-17 01:53:30|5627.54|5626.84|5627.42|5626.72|5627.54|5626.84|5627.42|5626.72|46
1726538030000|2024-09-17 01:53:50|5627.54|5626.84|5627.42|5626.72|5627.54|5626.84|5627.42|5626.72|2
1726538040000|2024-09-17 01:54:00|5627.17|5626.47|5627.29|5626.59|5627.42|5626.72|5627.17|5626.47|14
1726538050000|2024-09-17 01:54:10|5627.42|5626.72|5627.29|5626.59|5627.42|5626.72|5627.17|5626.47|8
1726538060000|2024-09-17 01:54:20|5627.17|5626.47|5627.42|5626.72|5627.42|5626.72|5627.17|5626.47|11
1726538070000|2024-09-17 01:54:30|5627.67|5626.97|5627.67|5626.97|5627.67|5626.97|5627.67|5626.97|1
1726538080000|2024-09-17 01:54:40|5627.54|5626.84|5627.67|5626.97|5627.67|5626.97|5627.42|5626.72|1
1726538090000|2024-09-17 01:54:50|5627.54|5626.84|5627.67|5626.97|5627.67|5626.97|5627.54|5626.84|0
1726538100000|2024-09-17 01:55:00|5627.92|5627.22|5627.92|5627.22|5627.92|5627.22|5627.67|5626.97|4
1726538110000|2024-09-17 01:55:10|5628.17|5627.47|5628.17|5627.47|5628.17|5627.47|5628.17|5627.47|4
1726538120000|2024-09-17 01:55:20|||||||||4
1726538150000|2024-09-17 01:55:50|5628.04|5627.34|5628.17|5627.47|5628.17|5627.47|5627.92|5627.22|2
1726538170000|2024-09-17 01:56:10|5628.04|5627.34|5627.92|5627.22|5628.04|5627.34|5627.92|5627.22|3
1726538180000|2024-09-17 01:56:20|5628.17|5627.47|5628.17|5627.47|5628.17|5627.47|5628.17|5627.47|1
1726538190000|2024-09-17 01:56:30|5628.04|5627.34|5628.17|5627.47|5628.17|5627.47|5627.92|5627.22|5
1726538210000|2024-09-17 01:56:50|5628.29|5627.59|5628.67|5627.97|5628.67|5627.97|5628.29|5627.59|11
1726538220000|2024-09-17 01:57:00|||||||||3
1726538230000|2024-09-17 01:57:10|||||||||6
1726538240000|2024-09-17 01:57:20|5628.92|5628.22|5629.42|5628.72|5629.42|5628.72|5628.79|5628.09|7
1726538250000|2024-09-17 01:57:30|5629.17|5628.47|5629.17|5628.47|5629.17|5628.47|5629.17|5628.47|5
1726538260000|2024-09-17 01:57:40|5629.29|5628.59|5629.17|5628.47|5629.42|5628.72|5629.17|5628.47|4
1726538270000|2024-09-17 01:57:50|5629.29|5628.59|5629.17|5628.47|5629.29|5628.59|5629.17|5628.47|0
1726538280000|2024-09-17 01:58:00|5629.29|5628.59|5629.17|5628.47|5629.42|5628.72|5629.17|5628.47|2
1726538290000|2024-09-17 01:58:10|5629.29|5628.59|5629.42|5628.72|5629.42|5628.72|5629.17|5628.47|0
1726538300000|2024-09-17 01:58:20|5629.29|5628.59|5629.42|5628.72|5629.42|5628.72|5629.29|5628.59|133
1726538320000|2024-09-17 01:58:40|5629.29|5628.59|5629.17|5628.47|5629.29|5628.59|5628.92|5628.22|6
1726538330000|2024-09-17 01:58:50|5629.04|5628.34|5629.17|5628.47|5629.17|5628.47|5629.04|5628.34|0
1726538340000|2024-09-17 01:59:00|5629.04|5628.34|5628.92|5628.22|5629.04|5628.34|5628.92|5628.22|1
1726538370000|2024-09-17 01:59:30|5629.04|5628.34|5629.04|5628.34|5629.17|5628.47|5628.92|5628.22|6
1726538380000|2024-09-17 01:59:40|5628.92|5628.22|5628.92|5628.22|5629.04|5628.34|5628.92|5628.22|0
1726538390000|2024-09-17 01:59:50|5629.04|5628.34|5629.29|5628.59|5629.42|5628.72|5629.04|5628.34|0
1726538400000|2024-09-17 02:00:00|5629.17|5628.47|5629.42|5628.72|5629.42|5628.72|5629.17|5628.47|0
1726538410000|2024-09-17 02:00:10|5629.29|5628.59|5629.17|5628.47|5629.29|5628.59|5629.17|5628.47|6
1726538420000|2024-09-17 02:00:20|5629.04|5628.34|5629.17|5628.47|5629.17|5628.47|5629.04|5628.34|1
1726538430000|2024-09-17 02:00:30|5629.04|5628.34|5629.17|5628.47|5629.17|5628.47|5628.92|5628.22|1
1726538440000|2024-09-17 02:00:40|5629.29|5628.59|5629.17|5628.47|5629.29|5628.59|5629.17|5628.47|0
1726538450000|2024-09-17 02:00:50|5629.04|5628.34|5628.92|5628.22|5629.04|5628.34|5628.92|5628.22|1
1726538460000|2024-09-17 02:01:00|5629.04|5628.34|5628.92|5628.22|5629.04|5628.34|5628.92|5628.22|2
1726538470000|2024-09-17 02:01:10|5629.04|5628.34|5629.29|5628.59|5629.29|5628.59|5629.04|5628.34|1
1726538480000|2024-09-17 02:01:20|5629.42|5628.72|5628.92|5628.22|5629.42|5628.72|5628.92|5628.22|2
1726538500000|2024-09-17 02:01:40|5628.79|5628.09|5628.67|5627.97|5628.79|5628.09|5628.42|5627.72|59
1726538510000|2024-09-17 02:01:50|5628.54|5627.84|5628.42|5627.72|5628.67|5627.97|5628.42|5627.72|2
1726538520000|2024-09-17 02:02:00|5628.67|5627.97|5628.42|5627.72|5628.67|5627.97|5628.42|5627.72|25
1726538530000|2024-09-17 02:02:10|5628.54|5627.84|5628.67|5627.97|5628.67|5627.97|5628.54|5627.84|1
1726538540000|2024-09-17 02:02:20|5628.54|5627.84|5628.67|5627.97|5628.67|5627.97|5628.54|5627.84|58
1726538560000|2024-09-17 02:02:40|||||||||20
1726538570000|2024-09-17 02:02:50|5628.92|5628.22|5628.92|5628.22|5628.92|5628.22|5628.92|5628.22|9
1726538580000|2024-09-17 02:03:00|5628.67|5627.97|5628.92|5628.22|5628.92|5628.22|5628.67|5627.97|55
1726538610000|2024-09-17 02:03:30|5628.79|5628.09|5628.79|5628.09|5628.92|5628.22|5628.79|5628.09|1
1726538620000|2024-09-17 02:03:40|5628.92|5628.22|5628.67|5627.97|5628.92|5628.22|5628.67|5627.97|2
1726538630000|2024-09-17 02:03:50|5628.79|5628.09|5628.79|5628.09|5628.92|5628.22|5628.67|5627.97|0
1726538640000|2024-09-17 02:04:00|5628.67|5627.97|5628.67|5627.97|5628.67|5627.97|5628.67|5627.97|0
1726538650000|2024-09-17 02:04:10|5628.79|5628.09|5628.92|5628.22|5628.92|5628.22|5628.79|5628.09|2
1726538660000|2024-09-17 02:04:20|5629.04|5628.34|5628.92|5628.22|5629.04|5628.34|5628.92|5628.22|13
1726538670000|2024-09-17 02:04:30|5629.04|5628.34|5628.92|5628.22|5629.04|5628.34|5628.92|5628.22|0
1726538680000|2024-09-17 02:04:40|5629.04|5628.34|5629.17|5628.47|5629.17|5628.47|5628.92|5628.22|0
1726538690000|2024-09-17 02:04:50|5629.04|5628.34|5628.92|5628.22|5629.04|5628.34|5628.92|5628.22|1
1726538700000|2024-09-17 02:05:00|5629.04|5628.34|5628.92|5628.22|5629.04|5628.34|5628.92|5628.22|0
1726538710000|2024-09-17 02:05:10|5628.79|5628.09|5628.67|5627.97|5628.79|5628.09|5628.54|5627.84|3
1726538720000|2024-09-17 02:05:20|5628.79|5628.09|5628.92|5628.22|5628.92|5628.22|5628.67|5627.97|4
1726538740000|2024-09-17 02:05:40|5628.79|5628.09|5628.92|5628.22|5628.92|5628.22|5628.79|5628.09|2
1726538750000|2024-09-17 02:05:50|||||||||2
1726538760000|2024-09-17 02:06:00|5629.04|5628.34|5629.04|5628.34|5629.17|5628.47|5628.92|5628.22|5
1726538770000|2024-09-17 02:06:10|5628.92|5628.22|5628.92|5628.22|5628.92|5628.22|5628.92|5628.22|0
1726538790000|2024-09-17 02:06:30|5628.79|5628.09|5628.79|5628.09|5628.79|5628.09|5628.67|5627.97|1
1726538800000|2024-09-17 02:06:40|5628.67|5627.97|5628.92|5628.22|5628.92|5628.22|5628.67|5627.97|0
1726538810000|2024-09-17 02:06:50|||||||||1
1726538820000|2024-09-17 02:07:00|5629.04|5628.34|5629.04|5628.34|5629.04|5628.34|5628.92|5628.22|1
1726538830000|2024-09-17 02:07:10|5628.92|5628.22|5628.92|5628.22|5628.92|5628.22|5628.92|5628.22|1
1726538840000|2024-09-17 02:07:20|5628.79|5628.09|5628.67|5627.97|5628.92|5628.22|5628.67|5627.97|0
1726538850000|2024-09-17 02:07:30|||||||||1
1726538860000|2024-09-17 02:07:40|5628.54|5627.84|5628.54|5627.84|5628.67|5627.97|5628.54|5627.84|2
1726538870000|2024-09-17 02:07:50|5628.67|5627.97|5628.67|5627.97|5628.67|5627.97|5628.67|5627.97|0
1726538880000|2024-09-17 02:08:00|5628.54|5627.84|5628.42|5627.72|5628.54|5627.84|5628.42|5627.72|0
1726538890000|2024-09-17 02:08:10|5628.17|5627.47|5628.17|5627.47|5628.17|5627.47|5628.17|5627.47|8
1726538900000|2024-09-17 02:08:20|5628.04|5627.34|5627.92|5627.22|5628.17|5627.47|5627.79|5627.09|2
1726538910000|2024-09-17 02:08:30|5627.67|5626.97|5627.67|5626.97|5627.67|5626.97|5627.67|5626.97|1
1726538920000|2024-09-17 02:08:40|5627.79|5627.09|5627.92|5627.22|5628.04|5627.34|5627.79|5627.09|4
1726538930000|2024-09-17 02:08:50|5627.79|5627.09|5627.79|5627.09|5627.79|5627.09|5627.79|5627.09|1
1726538940000|2024-09-17 02:09:00|5627.92|5627.22|5627.92|5627.22|5627.92|5627.22|5627.79|5627.09|0
1726538960000|2024-09-17 02:09:20|5627.79|5627.09|5627.92|5627.22|5627.92|5627.22|5627.79|5627.09|2
1726538970000|2024-09-17 02:09:30|5627.79|5627.09|5627.67|5626.97|5627.92|5627.22|5627.67|5626.97|1
1726538990000|2024-09-17 02:09:50|5627.79|5627.09|5627.92|5627.22|5627.92|5627.22|5627.67|5626.97|2
1726539000000|2024-09-17 02:10:00|5627.79|5627.09|5627.42|5626.72|5627.79|5627.09|5627.42|5626.72|11
1726539010000|2024-09-17 02:10:10|5627.54|5626.84|5627.79|5627.09|5627.92|5627.22|5627.54|5626.84|15
1726539020000|2024-09-17 02:10:20|5627.92|5627.22|5628.17|5627.47|5628.17|5627.47|5627.92|5627.22|13
1726539040000|2024-09-17 02:10:40|||||||||5
1726539050000|2024-09-17 02:10:50|5628.42|5627.72|5628.42|5627.72|5628.42|5627.72|5628.42|5627.72|5
1726539070000|2024-09-17 02:11:10|5628.17|5627.47|5628.17|5627.47|5628.17|5627.47|5628.17|5627.47|1
1726539110000|2024-09-17 02:11:50|||||||||1
1726539120000|2024-09-17 02:12:00|5628.29|5627.59|5628.29|5627.59|5628.29|5627.59|5628.29|5627.59|5
1726539130000|2024-09-17 02:12:10|5628.42|5627.72|5628.17|5627.47|5628.42|5627.72|5628.17|5627.47|0
1726539140000|2024-09-17 02:12:20|5628.04|5627.34|5627.92|5627.22|5628.17|5627.47|5627.92|5627.22|1
1726539150000|2024-09-17 02:12:30|5627.67|5626.97|5627.67|5626.97|5627.67|5626.97|5627.67|5626.97|2
1726539160000|2024-09-17 02:12:40|5627.42|5626.72|5627.67|5626.97|5627.67|5626.97|5627.42|5626.72|3
1726539170000|2024-09-17 02:12:50|5628.17|5627.47|5628.42|5627.72|5628.42|5627.72|5628.17|5627.47|15
1726539180000|2024-09-17 02:13:00|5628.54|5627.84|5628.42|5627.72|5628.54|5627.84|5628.42|5627.72|3
1726539200000|2024-09-17 02:13:20|||||||||1
1726539220000|2024-09-17 02:13:40|||||||||2
1726539230000|2024-09-17 02:13:50|5628.54|5627.84|5628.42|5627.72|5628.54|5627.84|5628.42|5627.72|4
1726539240000|2024-09-17 02:14:00|5628.17|5627.47|5627.92|5627.22|5628.17|5627.47|5627.92|5627.22|5
1726539250000|2024-09-17 02:14:10|5628.04|5627.34|5628.17|5627.47|5628.17|5627.47|5628.04|5627.34|0
1726539260000|2024-09-17 02:14:20|5628.04|5627.34|5628.17|5627.47|5628.17|5627.47|5628.04|5627.34|5
1726539270000|2024-09-17 02:14:30|||||||||1
1726539280000|2024-09-17 02:14:40|5628.42|5627.72|5628.42|5627.72|5628.42|5627.72|5628.42|5627.72|0
1726539290000|2024-09-17 02:14:50|5628.29|5627.59|5628.17|5627.47|5628.29|5627.59|5628.17|5627.47|4
1726539300000|2024-09-17 02:15:00|5628.04|5627.34|5628.04|5627.34|5628.17|5627.47|5627.92|5627.22|0
1726539310000|2024-09-17 02:15:10|5628.17|5627.47|5627.92|5627.22|5628.17|5627.47|5627.92|5627.22|3
1726539320000|2024-09-17 02:15:20|||||||||1
1726539330000|2024-09-17 02:15:30|||||||||6
1726539340000|2024-09-17 02:15:40|||||||||5
1726539350000|2024-09-17 02:15:50|5627.79|5627.09|5627.67|5626.97|5627.92|5627.22|5627.42|5626.72|9
1726539360000|2024-09-17 02:16:00|5627.54|5626.84|5627.92|5627.22|5627.92|5627.22|5627.54|5626.84|12
1726539370000|2024-09-17 02:16:10|||||||||2
1726539380000|2024-09-17 02:16:20|||||||||4
1726539390000|2024-09-17 02:16:30|5628.04|5627.34|5628.04|5627.34|5628.17|5627.47|5628.04|5627.34|2
1726539400000|2024-09-17 02:16:40|5628.17|5627.47|5628.17|5627.47|5628.17|5627.47|5628.17|5627.47|0
1726539410000|2024-09-17 02:16:50|5628.04|5627.34|5628.17|5627.47|5628.17|5627.47|5627.92|5627.22|2
1726539420000|2024-09-17 02:17:00|5628.04|5627.34|5627.92|5627.22|5628.04|5627.34|5627.92|5627.22|0
1726539440000|2024-09-17 02:17:20|5627.67|5626.97|5627.67|5626.97|5627.67|5626.97|5627.67|5626.97|2
1726539450000|2024-09-17 02:17:30|5627.54|5626.84|5627.67|5626.97|5627.67|5626.97|5627.54|5626.84|2
1726539470000|2024-09-17 02:17:50|5627.92|5627.22|5627.92|5627.22|5627.92|5627.22|5627.92|5627.22|2
1726539480000|2024-09-17 02:18:00|5627.79|5627.09|5627.67|5626.97|5627.79|5627.09|5627.67|5626.97|2
1726539500000|2024-09-17 02:18:20|5627.79|5627.09|5627.92|5627.22|5627.92|5627.22|5627.79|5627.09|3
1726539510000|2024-09-17 02:18:30|5628.17|5627.47|5628.67|5627.97|5628.67|5627.97|5628.17|5627.47|22
1726539520000|2024-09-17 02:18:40|5628.54|5627.84|5628.17|5627.47|5628.67|5627.97|5628.17|5627.47|34
1726539530000|2024-09-17 02:18:50|5627.92|5627.22|5627.92|5627.22|5627.92|5627.22|5627.79|5627.09|8
1726539540000|2024-09-17 02:19:00|5628.04|5627.34|5627.67|5626.97|5628.17|5627.47|5627.67|5626.97|2
1726539550000|2024-09-17 02:19:10|5627.54|5626.84|5627.67|5626.97|5627.67|5626.97|5627.42|5626.72|7
1726539570000|2024-09-17 02:19:30|5627.79|5627.09|5628.17|5627.47|5628.17|5627.47|5627.67|5626.97|3
1726539580000|2024-09-17 02:19:40|||||||||2
1726539590000|2024-09-17 02:19:50|5628.04|5627.34|5628.29|5627.59|5628.29|5627.59|5627.92|5627.22|38
1726539600000|2024-09-17 02:20:00|5628.42|5627.72|5627.92|5627.22|5628.42|5627.72|5627.92|5627.22|4
1726539610000|2024-09-17 02:20:10|5627.79|5627.09|5627.92|5627.22|5627.92|5627.22|5627.79|5627.09|0
1726539620000|2024-09-17 02:20:20|5628.04|5627.34|5627.92|5627.22|5628.17|5627.47|5627.92|5627.22|5
1726539630000|2024-09-17 02:20:30|||||||||1
1726539640000|2024-09-17 02:20:40|5628.04|5627.34|5628.17|5627.47|5628.17|5627.47|5627.92|5627.22|2
1726539650000|2024-09-17 02:20:50|5628.04|5627.34|5628.17|5627.47|5628.17|5627.47|5628.04|5627.34|2
1726539660000|2024-09-17 02:21:00|5628.04|5627.34|5628.17|5627.47|5628.17|5627.47|5628.04|5627.34|8
1726539680000|2024-09-17 02:21:20|5628.04|5627.34|5628.04|5627.34|5628.17|5627.47|5627.92|5627.22|5
1726539690000|2024-09-17 02:21:30|5628.17|5627.47|5628.17|5627.47|5628.17|5627.47|5627.92|5627.22|5
1726539700000|2024-09-17 02:21:40|5628.29|5627.59|5628.29|5627.59|5628.42|5627.72|5628.29|5627.59|3
1726539710000|2024-09-17 02:21:50|5628.42|5627.72|5628.29|5627.59|5628.42|5627.72|5628.17|5627.47|0
1726539720000|2024-09-17 02:22:00|5628.17|5627.47|5628.29|5627.59|5628.42|5627.72|5628.17|5627.47|1
1726539730000|2024-09-17 02:22:10|5628.42|5627.72|5628.17|5627.47|5628.42|5627.72|5628.17|5627.47|6
1726539740000|2024-09-17 02:22:20|5628.42|5627.72|5628.42|5627.72|5628.42|5627.72|5628.42|5627.72|2
1726539750000|2024-09-17 02:22:30|5628.54|5627.84|5628.42|5627.72|5628.54|5627.84|5628.42|5627.72|1
1726539760000|2024-09-17 02:22:40|5628.17|5627.47|5628.17|5627.47|5628.17|5627.47|5628.17|5627.47|2
1726539780000|2024-09-17 02:23:00|5628.04|5627.34|5627.67|5626.97|5628.17|5627.47|5627.67|5626.97|4
1726539790000|2024-09-17 02:23:10|5627.42|5626.72|5627.42|5626.72|5627.42|5626.72|5627.42|5626.72|6
1726539800000|2024-09-17 02:23:20|5627.29|5626.59|5627.17|5626.47|5627.29|5626.59|5627.17|5626.47|11
1726539810000|2024-09-17 02:23:30|5627.42|5626.72|5627.42|5626.72|5627.42|5626.72|5627.42|5626.72|4
1726539820000|2024-09-17 02:23:40|5627.54|5626.84|5627.42|5626.72|5627.54|5626.84|5627.42|5626.72|2
1726539830000|2024-09-17 02:23:50|5627.29|5626.59|5627.17|5626.47|5627.29|5626.59|5627.17|5626.47|6
1726539840000|2024-09-17 02:24:00|5627.04|5626.34|5626.92|5626.22|5627.17|5626.47|5626.92|5626.22|9
1726539850000|2024-09-17 02:24:10|5627.04|5626.34|5627.17|5626.47|5627.17|5626.47|5626.92|5626.22|2
1726539880000|2024-09-17 02:24:40|5627.29|5626.59|5627.17|5626.47|5627.29|5626.59|5627.17|5626.47|0
1726539890000|2024-09-17 02:24:50|||||||||1
1726539900000|2024-09-17 02:25:00|||||||||1
1726539910000|2024-09-17 02:25:10|||||||||1
1726539920000|2024-09-17 02:25:20|5627.42|5626.72|5627.67|5626.97|5627.67|5626.97|5627.42|5626.72|2
1726539940000|2024-09-17 02:25:40|5627.79|5627.09|5627.67|5626.97|5627.79|5627.09|5627.67|5626.97|0
1726539950000|2024-09-17 02:25:50|5627.79|5627.09|5627.92|5627.22|5627.92|5627.22|5627.79|5627.09|3
1726539970000|2024-09-17 02:26:10|5628.04|5627.34|5628.17|5627.47|5628.29|5627.59|5628.04|5627.34|5
1726539980000|2024-09-17 02:26:20|5628.29|5627.59|5628.17|5627.47|5628.29|5627.59|5628.17|5627.47|0
1726539990000|2024-09-17 02:26:30|||||||||2
1726540020000|2024-09-17 02:27:00|5628.29|5627.59|5628.17|5627.47|5628.29|5627.59|5628.17|5627.47|1
1726540030000|2024-09-17 02:27:10|5628.29|5627.59|5628.17|5627.47|5628.29|5627.59|5627.92|5627.22|5
1726540040000|2024-09-17 02:27:20|5628.04|5627.34|5628.17|5627.47|5628.17|5627.47|5628.04|5627.34|0
1726540050000|2024-09-17 02:27:30|||||||||1
1726540080000|2024-09-17 02:28:00|5628.29|5627.59|5627.92|5627.22|5628.29|5627.59|5627.92|5627.22|4
1726540140000|2024-09-17 02:29:00|5627.79|5627.09|5627.67|5626.97|5627.92|5627.22|5627.67|5626.97|2
1726540190000|2024-09-17 02:29:50|5627.54|5626.84|5627.54|5626.84|5627.54|5626.84|5627.54|5626.84|7
1726540200000|2024-09-17 02:30:00|5627.42|5626.72|5627.42|5626.72|5627.67|5626.97|5627.42|5626.72|4
1726540210000|2024-09-17 02:30:10|5627.29|5626.59|5627.42|5626.72|5627.42|5626.72|5627.17|5626.47|3
1726540220000|2024-09-17 02:30:20|5627.54|5626.84|5627.54|5626.84|5627.54|5626.84|5627.42|5626.72|1
1726540230000|2024-09-17 02:30:30|5627.42|5626.72|5627.29|5626.59|5627.42|5626.72|5627.17|5626.47|5
1726540240000|2024-09-17 02:30:40|5627.17|5626.47|5626.92|5626.22|5627.29|5626.59|5626.92|5626.22|3
1726540250000|2024-09-17 02:30:50|5626.79|5626.09|5626.92|5626.22|5626.92|5626.22|5626.79|5626.09|9
1726540260000|2024-09-17 02:31:00|5627.17|5626.47|5627.17|5626.47|5627.42|5626.72|5627.17|5626.47|9
1726540290000|2024-09-17 02:31:30|5627.42|5626.72|5627.29|5626.59|5627.42|5626.72|5627.29|5626.59|14
1726540300000|2024-09-17 02:31:40|5627.42|5626.72|5627.17|5626.47|5627.42|5626.72|5627.17|5626.47|9
1726540310000|2024-09-17 02:31:50|5627.29|5626.59|5627.67|5626.97|5627.67|5626.97|5627.29|5626.59|9
1726540330000|2024-09-17 02:32:10|5627.42|5626.72|5627.17|5626.47|5627.42|5626.72|5627.17|5626.47|7
1726540340000|2024-09-17 02:32:20|5627.04|5626.34|5626.92|5626.22|5627.17|5626.47|5626.92|5626.22|9
1726540360000|2024-09-17 02:32:40|5627.04|5626.34|5627.04|5626.34|5627.17|5626.47|5627.04|5626.34|5
1726540370000|2024-09-17 02:32:50|5626.92|5626.22|5626.92|5626.22|5626.92|5626.22|5626.92|5626.22|2
1726540390000|2024-09-17 02:33:10|5627.04|5626.34|5627.17|5626.47|5627.17|5626.47|5627.04|5626.34|6
1726540430000|2024-09-17 02:33:50|5627.04|5626.34|5627.17|5626.47|5627.17|5626.47|5627.04|5626.34|11
1726540440000|2024-09-17 02:34:00|||||||||2
1726540450000|2024-09-17 02:34:10|||||||||3
1726540460000|2024-09-17 02:34:20|5627.29|5626.59|5627.42|5626.72|5627.42|5626.72|5627.29|5626.59|43
1726540490000|2024-09-17 02:34:50|5627.29|5626.59|5627.17|5626.47|5627.29|5626.59|5627.17|5626.47|41
1726540500000|2024-09-17 02:35:00|5627.04|5626.34|5626.92|5626.22|5627.17|5626.47|5626.92|5626.22|1
1726540510000|2024-09-17 02:35:10|5626.79|5626.09|5626.67|5625.97|5626.79|5626.09|5626.67|5625.97|7
1726540520000|2024-09-17 02:35:20|5626.54|5625.84|5626.42|5625.72|5626.54|5625.84|5626.42|5625.72|3
1726540530000|2024-09-17 02:35:30|5626.54|5625.84|5626.54|5625.84|5626.67|5625.97|5626.42|5625.72|11
1726540540000|2024-09-17 02:35:40|5626.67|5625.97|5626.67|5625.97|5626.67|5625.97|5626.54|5625.84|9
1726540570000|2024-09-17 02:36:10|5626.92|5626.22|5626.92|5626.22|5626.92|5626.22|5626.92|5626.22|4
1726540580000|2024-09-17 02:36:20|5627.04|5626.34|5626.92|5626.22|5627.04|5626.34|5626.92|5626.22|2
1726540590000|2024-09-17 02:36:30|5627.04|5626.34|5627.42|5626.72|5627.42|5626.72|5627.04|5626.34|8
1726540600000|2024-09-17 02:36:40|5627.29|5626.59|5627.17|5626.47|5627.29|5626.59|5627.17|5626.47|1
1726540610000|2024-09-17 02:36:50|5627.29|5626.59|5627.17|5626.47|5627.42|5626.72|5627.17|5626.47|1
1726540620000|2024-09-17 02:37:00|5627.29|5626.59|5627.42|5626.72|5627.42|5626.72|5627.17|5626.47|6
1726540650000|2024-09-17 02:37:30|5627.29|5626.59|5627.17|5626.47|5627.42|5626.72|5627.17|5626.47|2
1726540660000|2024-09-17 02:37:40|5627.29|5626.59|5627.17|5626.47|5627.42|5626.72|5627.17|5626.47|5
1726540670000|2024-09-17 02:37:50|5627.29|5626.59|5627.17|5626.47|5627.42|5626.72|5627.17|5626.47|151
1726540700000|2024-09-17 02:38:20|5627.29|5626.59|5627.17|5626.47|5627.29|5626.59|5627.17|5626.47|0
1726540710000|2024-09-17 02:38:30|5627.29|5626.59|5627.17|5626.47|5627.29|5626.59|5627.17|5626.47|0
1726540720000|2024-09-17 02:38:40|5627.29|5626.59|5627.17|5626.47|5627.29|5626.59|5627.17|5626.47|0
1726540730000|2024-09-17 02:38:50|5627.29|5626.59|5627.17|5626.47|5627.29|5626.59|5627.17|5626.47|0
1726540740000|2024-09-17 02:39:00|5626.92|5626.22|5626.92|5626.22|5626.92|5626.22|5626.92|5626.22|2
1726540750000|2024-09-17 02:39:10|5626.79|5626.09|5626.92|5626.22|5626.92|5626.22|5626.79|5626.09|1
1726540770000|2024-09-17 02:39:30|5627.04|5626.34|5627.17|5626.47|5627.17|5626.47|5627.04|5626.34|0
1726540790000|2024-09-17 02:39:50|5626.92|5626.22|5627.29|5626.59|5627.42|5626.72|5626.92|5626.22|1
1726540800000|2024-09-17 02:40:00|5627.42|5626.72|5627.29|5626.59|5627.42|5626.72|5627.17|5626.47|2
1726540810000|2024-09-17 02:40:10|5627.17|5626.47|5627.17|5626.47|5627.17|5626.47|5627.17|5626.47|0
1726540820000|2024-09-17 02:40:20|5627.29|5626.59|5627.17|5626.47|5627.42|5626.72|5627.17|5626.47|3
1726540830000|2024-09-17 02:40:30|5627.29|5626.59|5627.17|5626.47|5627.29|5626.59|5627.17|5626.47|0
1726540840000|2024-09-17 02:40:40|5627.29|5626.59|5627.17|5626.47|5627.29|5626.59|5627.17|5626.47|1
1726540850000|2024-09-17 02:40:50|5627.29|5626.59|5627.92|5627.22|5627.92|5627.22|5627.29|5626.59|2
1726540890000|2024-09-17 02:41:30|5627.67|5626.97|5627.92|5627.22|5627.92|5627.22|5627.67|5626.97|2
1726540910000|2024-09-17 02:41:50|5627.79|5627.09|5627.79|5627.09|5627.92|5627.22|5627.67|5626.97|5
1726540920000|2024-09-17 02:42:00|5627.67|5626.97|5627.67|5626.97|5627.92|5627.22|5627.67|5626.97|7
1726540930000|2024-09-17 02:42:10|5627.79|5627.09|5627.92|5627.22|5627.92|5627.22|5627.67|5626.97|1
1726540940000|2024-09-17 02:42:20|5628.17|5627.47|5628.04|5627.34|5628.17|5627.47|5628.04|5627.34|12
1726540950000|2024-09-17 02:42:30|5627.92|5627.22|5627.92|5627.22|5627.92|5627.22|5627.92|5627.22|0
1726540970000|2024-09-17 02:42:50|5627.67|5626.97|5627.79|5627.09|5627.79|5627.09|5627.67|5626.97|11
1726540980000|2024-09-17 02:43:00|5627.92|5627.22|5627.67|5626.97|5627.92|5627.22|5627.67|5626.97|0
1726540990000|2024-09-17 02:43:10|5627.79|5627.09|5627.67|5626.97|5627.79|5627.09|5627.67|5626.97|1
1726541000000|2024-09-17 02:43:20|||||||||1
1726541030000|2024-09-17 02:43:50|5627.92|5627.22|5627.92|5627.22|5627.92|5627.22|5627.79|5627.09|26
1726541040000|2024-09-17 02:44:00|5627.79|5627.09|5627.92|5627.22|5627.92|5627.22|5627.79|5627.09|3
1726541050000|2024-09-17 02:44:10|5628.04|5627.34|5628.17|5627.47|5628.17|5627.47|5627.92|5627.22|5
1726541060000|2024-09-17 02:44:20|5628.04|5627.34|5627.92|5627.22|5628.04|5627.34|5627.92|5627.22|3
1726541070000|2024-09-17 02:44:30|5628.04|5627.34|5628.17|5627.47|5628.17|5627.47|5628.04|5627.34|12
1726541090000|2024-09-17 02:44:50|||||||||3
1726541100000|2024-09-17 02:45:00|5627.92|5627.22|5627.92|5627.22|5627.92|5627.22|5627.92|5627.22|6
1726541110000|2024-09-17 02:45:10|5627.79|5627.09|5627.67|5626.97|5627.92|5627.22|5627.67|5626.97|75
1726541120000|2024-09-17 02:45:20|5627.79|5627.09|5627.92|5627.22|5627.92|5627.22|5627.79|5627.09|3
1726541130000|2024-09-17 02:45:30|||||||||1
1726541140000|2024-09-17 02:45:40|||||||||1
1726541160000|2024-09-17 02:46:00|5627.79|5627.09|5627.97|5627.27|5627.97|5627.27|5627.79|5627.09|1
1726541170000|2024-09-17 02:46:10|5628.02|5627.32|5628.13|5627.43|5628.13|5627.43|5628.02|5627.32|0
1726541180000|2024-09-17 02:46:20|5628.38|5627.68|5628.43|5627.73|5628.43|5627.73|5628.38|5627.68|9
1726541190000|2024-09-17 02:46:30|5628.48|5627.78|5628.53|5627.83|5628.53|5627.83|5628.48|5627.78|0
1726541210000|2024-09-17 02:46:50|5628.4|5627.7|5628.53|5627.83|5628.53|5627.83|5628.4|5627.7|2
1726541220000|2024-09-17 02:47:00|5628.4|5627.7|5628.28|5627.58|5628.4|5627.7|5628.28|5627.58|1
1726541240000|2024-09-17 02:47:20|5628.33|5627.63|5628.33|5627.63|5628.33|5627.63|5628.33|5627.63|1
1726541250000|2024-09-17 02:47:30|5628.45|5627.75|5628.33|5627.63|5628.45|5627.75|5628.33|5627.63|1
1726541270000|2024-09-17 02:47:50|5628.45|5627.75|5628.45|5627.75|5628.45|5627.75|5628.45|5627.75|5
1726541280000|2024-09-17 02:48:00|5628.58|5627.88|5628.45|5627.75|5628.58|5627.88|5628.45|5627.75|1
1726541290000|2024-09-17 02:48:10|5628.58|5627.88|5628.58|5627.88|5628.58|5627.88|5628.45|5627.75|1
1726541310000|2024-09-17 02:48:30|5628.7|5628|5628.83|5628.13|5628.83|5628.13|5628.58|5627.88|3
1726541320000|2024-09-17 02:48:40|5628.7|5628|5628.83|5628.13|5628.83|5628.13|5628.7|5628|0
1726541340000|2024-09-17 02:49:00|5628.7|5628|5628.58|5627.88|5628.7|5628|5628.58|5627.88|1
1726541350000|2024-09-17 02:49:10|5628.7|5628|5628.83|5628.13|5628.83|5628.13|5628.7|5628|0
1726541360000|2024-09-17 02:49:20|5628.7|5628|5628.7|5628|5628.7|5628|5628.7|5628|1
1726541370000|2024-09-17 02:49:30|5628.83|5628.13|5628.7|5628|5628.83|5628.13|5628.58|5627.88|0
1726541380000|2024-09-17 02:49:40|5628.58|5627.88|5628.7|5628|5628.83|5628.13|5628.58|5627.88|3
1726541390000|2024-09-17 02:49:50|5628.83|5628.13|5628.83|5628.13|5628.83|5628.13|5628.58|5627.88|9
1726541400000|2024-09-17 02:50:00|5628.95|5628.25|5629.08|5628.38|5629.33|5628.63|5628.95|5628.25|36
1726541410000|2024-09-17 02:50:10|5629.2|5628.5|5629.33|5628.63|5629.33|5628.63|5629.08|5628.38|0
1726541440000|2024-09-17 02:50:40|5629.58|5628.88|5629.58|5628.88|5629.58|5628.88|5629.33|5628.63|16
1726541450000|2024-09-17 02:50:50|||||||||1
1726541490000|2024-09-17 02:51:30|||||||||15
1726541500000|2024-09-17 02:51:40|5629.45|5628.75|5629.33|5628.63|5629.45|5628.75|5629.33|5628.63|3
1726541520000|2024-09-17 02:52:00|5629.45|5628.75|5629.33|5628.63|5629.45|5628.75|5629.33|5628.63|2
1726541530000|2024-09-17 02:52:10|5629.08|5628.38|5629.08|5628.38|5629.08|5628.38|5629.08|5628.38|5
1726541550000|2024-09-17 02:52:30|5629.2|5628.5|5629.08|5628.38|5629.2|5628.5|5629.08|5628.38|0
1726541560000|2024-09-17 02:52:40|5628.95|5628.25|5629.08|5628.38|5629.08|5628.38|5628.95|5628.25|0
1726541580000|2024-09-17 02:53:00|||||||||3
1726541600000|2024-09-17 02:53:20|5629.2|5628.5|5629.08|5628.38|5629.2|5628.5|5629.08|5628.38|0
1726541610000|2024-09-17 02:53:30|5629.2|5628.5|5629.08|5628.38|5629.2|5628.5|5629.08|5628.38|0
1726541620000|2024-09-17 02:53:40|5629.2|5628.5|5629.33|5628.63|5629.33|5628.63|5629.2|5628.5|0
1726541630000|2024-09-17 02:53:50|5629.45|5628.75|5629.45|5628.75|5629.58|5628.88|5629.33|5628.63|1
1726541640000|2024-09-17 02:54:00|5629.33|5628.63|5629.33|5628.63|5629.33|5628.63|5629.33|5628.63|0
1726541660000|2024-09-17 02:54:20|5629.45|5628.75|5629.33|5628.63|5629.45|5628.75|5629.33|5628.63|0
1726541670000|2024-09-17 02:54:30|5629.45|5628.75|5629.33|5628.63|5629.45|5628.75|5629.33|5628.63|0
1726541690000|2024-09-17 02:54:50|5629.45|5628.75|5629.58|5628.88|5629.58|5628.88|5629.45|5628.75|0
1726541700000|2024-09-17 02:55:00|5629.45|5628.75|5629.58|5628.88|5629.58|5628.88|5629.45|5628.75|1
1726541710000|2024-09-17 02:55:10|5629.45|5628.75|5629.33|5628.63|5629.45|5628.75|5629.33|5628.63|4
1726541730000|2024-09-17 02:55:30|5629.2|5628.5|5629.33|5628.63|5629.33|5628.63|5629.2|5628.5|1
1726541740000|2024-09-17 02:55:40|5629.2|5628.5|5629.33|5628.63|5629.33|5628.63|5629.08|5628.38|0
1726541790000|2024-09-17 02:56:30|||||||||6
1726541800000|2024-09-17 02:56:40|5629.83|5629.13|5630.08|5629.38|5630.08|5629.38|5629.83|5629.13|16
1726541820000|2024-09-17 02:57:00|5630.33|5629.63|5630.33|5629.63|5630.33|5629.63|5630.08|5629.38|28
1726541830000|2024-09-17 02:57:10|5630.2|5629.5|5630.33|5629.63|5630.33|5629.63|5630.08|5629.38|4
1726541840000|2024-09-17 02:57:20|5630.2|5629.5|5629.95|5629.25|5630.2|5629.5|5629.95|5629.25|10
1726541850000|2024-09-17 02:57:30|5630.08|5629.38|5630.08|5629.38|5630.08|5629.38|5629.95|5629.25|0
1726541860000|2024-09-17 02:57:40|5630.33|5629.63|5630.2|5629.5|5630.33|5629.63|5630.08|5629.38|13
1726541870000|2024-09-17 02:57:50|5630.33|5629.63|5630.33|5629.63|5630.45|5629.75|5630.33|5629.63|7
1726541880000|2024-09-17 02:58:00|5630.08|5629.38|5630.33|5629.63|5630.33|5629.63|5630.08|5629.38|3
1726541890000|2024-09-17 02:58:10|5630.45|5629.75|5630.33|5629.63|5630.45|5629.75|5630.33|5629.63|0
1726541900000|2024-09-17 02:58:20|||||||||7
1726541910000|2024-09-17 02:58:30|5630.2|5629.5|5630.2|5629.5|5630.2|5629.5|5630.2|5629.5|3
1726541920000|2024-09-17 02:58:40|5630.33|5629.63|5630.33|5629.63|5630.33|5629.63|5630.33|5629.63|0
1726541940000|2024-09-17 02:59:00|5630.45|5629.75|5630.45|5629.75|5630.58|5629.88|5630.45|5629.75|1
1726541950000|2024-09-17 02:59:10|5630.58|5629.88|5630.45|5629.75|5630.58|5629.88|5630.33|5629.63|0
1726541960000|2024-09-17 02:59:20|5630.33|5629.63|5630.08|5629.38|5630.33|5629.63|5629.95|5629.25|2
1726541970000|2024-09-17 02:59:30|5629.83|5629.13|5629.83|5629.13|5629.83|5629.13|5629.83|5629.13|4
1726541980000|2024-09-17 02:59:40|5629.7|5629|5629.83|5629.13|5629.83|5629.13|5629.7|5629|2
1726541990000|2024-09-17 02:59:50|5629.7|5629|5629.7|5629|5629.83|5629.13|5629.58|5628.88|4
1726542000000|2024-09-17 03:00:00|5629.83|5629.13|5629.95|5629.25|5630.08|5629.38|5629.83|5629.13|2
1726542010000|2024-09-17 03:00:10|5630.08|5629.38|5630.08|5629.38|5630.08|5629.38|5629.95|5629.25|2
1726542020000|2024-09-17 03:00:20|5629.95|5629.25|5629.83|5629.13|5629.95|5629.25|5629.83|5629.13|1
1726542030000|2024-09-17 03:00:30|5629.58|5628.88|5629.83|5629.13|5629.83|5629.13|5629.58|5628.88|8
1726542040000|2024-09-17 03:00:40|||||||||1
1726542050000|2024-09-17 03:00:50|5629.7|5629|5629.58|5628.88|5629.83|5629.13|5629.58|5628.88|2
1726542060000|2024-09-17 03:01:00|||||||||1
1726542070000|2024-09-17 03:01:10|5629.45|5628.75|5629.33|5628.63|5629.58|5628.88|5629.33|5628.63|0
1726542100000|2024-09-17 03:01:40|5629.45|5628.75|5629.83|5629.13|5629.83|5629.13|5629.45|5628.75|2
1726542110000|2024-09-17 03:01:50|5629.7|5629|5629.58|5628.88|5629.83|5629.13|5629.58|5628.88|1
1726542120000|2024-09-17 03:02:00|5629.7|5629|5629.58|5628.88|5629.7|5629|5629.58|5628.88|0
1726542130000|2024-09-17 03:02:10|5629.7|5629|5629.83|5629.13|5629.83|5629.13|5629.7|5629|1
1726542140000|2024-09-17 03:02:20|5629.95|5629.25|5629.95|5629.25|5629.95|5629.25|5629.95|5629.25|1
1726542150000|2024-09-17 03:02:30|5629.83|5629.13|5629.83|5629.13|5629.83|5629.13|5629.83|5629.13|1
1726542160000|2024-09-17 03:02:40|5629.95|5629.25|5630.08|5629.38|5630.08|5629.38|5629.83|5629.13|16
1726542170000|2024-09-17 03:02:50|5629.95|5629.25|5629.83|5629.13|5630.08|5629.38|5629.83|5629.13|3
1726542180000|2024-09-17 03:03:00|5629.95|5629.25|5629.95|5629.25|5630.08|5629.38|5629.83|5629.13|1
1726542190000|2024-09-17 03:03:10|5629.83|5629.13|5629.83|5629.13|5629.83|5629.13|5629.83|5629.13|2
1726542220000|2024-09-17 03:03:40|||||||||2
1726542230000|2024-09-17 03:03:50|5629.58|5628.88|5629.83|5629.13|5629.83|5629.13|5629.58|5628.88|3
1726542240000|2024-09-17 03:04:00|5629.7|5629|5629.33|5628.63|5629.7|5629|5629.33|5628.63|9
1726542250000|2024-09-17 03:04:10|5629.45|5628.75|5629.45|5628.75|5629.45|5628.75|5629.45|5628.75|3
1726542260000|2024-09-17 03:04:20|5629.58|5628.88|5629.58|5628.88|5629.58|5628.88|5629.58|5628.88|1
1726542290000|2024-09-17 03:04:50|5629.45|5628.75|5629.45|5628.75|5629.45|5628.75|5629.33|5628.63|3
1726542300000|2024-09-17 03:05:00|5629.58|5628.88|5629.83|5629.13|5629.83|5629.13|5629.58|5628.88|6
1726542310000|2024-09-17 03:05:10|5629.7|5629|5629.83|5629.13|5629.83|5629.13|5629.7|5629|2
1726542330000|2024-09-17 03:05:30|5630.08|5629.38|5630.08|5629.38|5630.08|5629.38|5630.08|5629.38|2
1726542340000|2024-09-17 03:05:40|5629.83|5629.13|5630.08|5629.38|5630.08|5629.38|5629.83|5629.13|1
1726542360000|2024-09-17 03:06:00|5629.95|5629.25|5629.83|5629.13|5629.95|5629.25|5629.83|5629.13|2
1726542370000|2024-09-17 03:06:10|5629.95|5629.25|5629.95|5629.25|5629.95|5629.25|5629.95|5629.25|13
1726542380000|2024-09-17 03:06:20|5629.83|5629.13|5629.95|5629.25|5630.08|5629.38|5629.83|5629.13|2
1726542390000|2024-09-17 03:06:30|5630.08|5629.38|5630.08|5629.38|5630.08|5629.38|5630.08|5629.38|0
1726542430000|2024-09-17 03:07:10|||||||||2
1726542470000|2024-09-17 03:07:50|5629.95|5629.25|5629.95|5629.25|5630.08|5629.38|5629.83|5629.13|3
1726542480000|2024-09-17 03:08:00|5630.08|5629.38|5629.83|5629.13|5630.08|5629.38|5629.83|5629.13|0
1726542520000|2024-09-17 03:08:40|5629.95|5629.25|5629.83|5629.13|5630.08|5629.38|5629.83|5629.13|3
1726542530000|2024-09-17 03:08:50|5629.95|5629.25|5630.08|5629.38|5630.08|5629.38|5629.95|5629.25|0
1726542540000|2024-09-17 03:09:00|5629.95|5629.25|5630.08|5629.38|5630.08|5629.38|5629.95|5629.25|4
1726542560000|2024-09-17 03:09:20|5630.2|5629.5|5630.33|5629.63|5630.33|5629.63|5630.2|5629.5|7
1726542570000|2024-09-17 03:09:30|||||||||1
1726542590000|2024-09-17 03:09:50|5630.45|5629.75|5630.33|5629.63|5630.45|5629.75|5630.33|5629.63|8
1726542610000|2024-09-17 03:10:10|5630.2|5629.5|5630.08|5629.38|5630.2|5629.5|5630.08|5629.38|4
1726542620000|2024-09-17 03:10:20|5630.2|5629.5|5630.08|5629.38|5630.33|5629.63|5630.08|5629.38|0
1726542630000|2024-09-17 03:10:30|5629.95|5629.25|5630.08|5629.38|5630.08|5629.38|5629.83|5629.13|1
1726542650000|2024-09-17 03:10:50|5629.95|5629.25|5630.08|5629.38|5630.08|5629.38|5629.95|5629.25|1
1726542680000|2024-09-17 03:11:20|5629.95|5629.25|5629.83|5629.13|5629.95|5629.25|5629.83|5629.13|6
1726542710000|2024-09-17 03:11:50|||||||||1
1726542720000|2024-09-17 03:12:00|5629.58|5628.88|5629.58|5628.88|5629.58|5628.88|5629.58|5628.88|13
1726542730000|2024-09-17 03:12:10|5629.45|5628.75|5629.08|5628.38|5629.45|5628.75|5629.08|5628.38|19
1726542740000|2024-09-17 03:12:20|5628.95|5628.25|5629.08|5628.38|5629.08|5628.38|5628.83|5628.13|5
1726542750000|2024-09-17 03:12:30|5629.2|5628.5|5629.08|5628.38|5629.2|5628.5|5629.08|5628.38|1
1726542760000|2024-09-17 03:12:40|5628.83|5628.13|5629.08|5628.38|5629.08|5628.38|5628.83|5628.13|13
1726542790000|2024-09-17 03:13:10|5629.2|5628.5|5629.33|5628.63|5629.33|5628.63|5629.2|5628.5|2
1726542800000|2024-09-17 03:13:20|||||||||7
1726542810000|2024-09-17 03:13:30|5629.08|5628.38|5628.83|5628.13|5629.08|5628.38|5628.83|5628.13|24
1726542830000|2024-09-17 03:13:50|5628.58|5627.88|5628.33|5627.63|5628.58|5627.88|5628.33|5627.63|14
1726542850000|2024-09-17 03:14:10|||||||||6
1726542870000|2024-09-17 03:14:30|5628.2|5627.5|5628.08|5627.38|5628.2|5627.5|5628.08|5627.38|4
1726542880000|2024-09-17 03:14:40|5628.2|5627.5|5628.33|5627.63|5628.33|5627.63|5628.2|5627.5|1
1726542890000|2024-09-17 03:14:50|5628.2|5627.5|5628.08|5627.38|5628.33|5627.63|5628.08|5627.38|1
1726542900000|2024-09-17 03:15:00|5628.2|5627.5|5628.33|5627.63|5628.33|5627.63|5628.08|5627.38|4
1726542930000|2024-09-17 03:15:30|5628.58|5627.88|5628.58|5627.88|5628.58|5627.88|5628.58|5627.88|14
1726542940000|2024-09-17 03:15:40|||||||||1
1726542980000|2024-09-17 03:16:20|5628.33|5627.63|5628.45|5627.75|5628.58|5627.88|5628.33|5627.63|16
1726542990000|2024-09-17 03:16:30|5628.58|5627.88|5628.58|5627.88|5628.58|5627.88|5628.45|5627.75|2
1726543010000|2024-09-17 03:16:50|5628.45|5627.75|5628.45|5627.75|5628.58|5627.88|5628.45|5627.75|1
1726543020000|2024-09-17 03:17:00|5628.58|5627.88|5628.33|5627.63|5628.58|5627.88|5628.33|5627.63|0
1726543050000|2024-09-17 03:17:30|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|5
1726543070000|2024-09-17 03:17:50|5627.83|5627.13|5627.83|5627.13|5627.83|5627.13|5627.7|5627|7
1726543080000|2024-09-17 03:18:00|5627.7|5627|5627.83|5627.13|5627.83|5627.13|5627.7|5627|16
1726543100000|2024-09-17 03:18:20|5627.7|5627|5627.33|5626.63|5627.7|5627|5627.08|5626.38|25
1726543110000|2024-09-17 03:18:30|5627.45|5626.75|5627.58|5626.88|5627.58|5626.88|5627.45|5626.75|6
1726543120000|2024-09-17 03:18:40|5627.45|5626.75|5627.33|5626.63|5627.58|5626.88|5627.33|5626.63|2
1726543140000|2024-09-17 03:19:00|5627.08|5626.38|5627.08|5626.38|5627.2|5626.5|5627.08|5626.38|15
1726543160000|2024-09-17 03:19:20|5626.95|5626.25|5627.33|5626.63|5627.33|5626.63|5626.95|5626.25|11
1726543170000|2024-09-17 03:19:30|5627.2|5626.5|5627.08|5626.38|5627.2|5626.5|5627.08|5626.38|0
1726543190000|2024-09-17 03:19:50|5626.83|5626.13|5626.83|5626.13|5626.83|5626.13|5626.83|5626.13|5
1726543200000|2024-09-17 03:20:00|5626.7|5626|5626.83|5626.13|5626.83|5626.13|5626.7|5626|7
1726543210000|2024-09-17 03:20:10|5626.7|5626|5626.7|5626|5626.7|5626|5626.7|5626|4
1726543220000|2024-09-17 03:20:20|5626.58|5625.88|5626.58|5625.88|5626.83|5626.13|5626.58|5625.88|1
1726543240000|2024-09-17 03:20:40|||||||||1
1726543260000|2024-09-17 03:21:00|5626.7|5626|5626.83|5626.13|5626.83|5626.13|5626.7|5626|5
1726543270000|2024-09-17 03:21:10|5626.7|5626|5626.83|5626.13|5626.83|5626.13|5626.7|5626|2
1726543280000|2024-09-17 03:21:20|5626.95|5626.25|5627.08|5626.38|5627.08|5626.38|5626.83|5626.13|3
1726543290000|2024-09-17 03:21:30|5626.95|5626.25|5626.83|5626.13|5627.08|5626.38|5626.83|5626.13|32
1726543310000|2024-09-17 03:21:50|5626.7|5626|5626.83|5626.13|5626.83|5626.13|5626.7|5626|12
1726543320000|2024-09-17 03:22:00|5626.95|5626.25|5626.83|5626.13|5626.95|5626.25|5626.83|5626.13|3
1726543330000|2024-09-17 03:22:10|5626.95|5626.25|5626.83|5626.13|5626.95|5626.25|5626.83|5626.13|4
1726543340000|2024-09-17 03:22:20|5626.95|5626.25|5626.83|5626.13|5626.95|5626.25|5626.83|5626.13|1
1726543350000|2024-09-17 03:22:30|||||||||1
1726543380000|2024-09-17 03:23:00|||||||||1
1726543410000|2024-09-17 03:23:30|||||||||20
1726543420000|2024-09-17 03:23:40|||||||||1
1726543430000|2024-09-17 03:23:50|5626.95|5626.25|5627.08|5626.38|5627.08|5626.38|5626.95|5626.25|5
1726543440000|2024-09-17 03:24:00|5626.95|5626.25|5626.83|5626.13|5626.95|5626.25|5626.83|5626.13|1
1726543450000|2024-09-17 03:24:10|5626.95|5626.25|5626.83|5626.13|5626.95|5626.25|5626.83|5626.13|5
1726543460000|2024-09-17 03:24:20|5626.95|5626.25|5626.83|5626.13|5626.95|5626.25|5626.83|5626.13|0
1726543470000|2024-09-17 03:24:30|5626.95|5626.25|5626.83|5626.13|5626.95|5626.25|5626.83|5626.13|3
1726543490000|2024-09-17 03:24:50|5626.95|5626.25|5626.95|5626.25|5626.95|5626.25|5626.95|5626.25|1
1726543500000|2024-09-17 03:25:00|5627.08|5626.38|5627.08|5626.38|5627.08|5626.38|5627.08|5626.38|3
1726543540000|2024-09-17 03:25:40|||||||||1
1726543570000|2024-09-17 03:26:10|5626.95|5626.25|5627.08|5626.38|5627.08|5626.38|5626.95|5626.25|3
1726543580000|2024-09-17 03:26:20|||||||||1
1726543590000|2024-09-17 03:26:30|5626.95|5626.25|5627.08|5626.38|5627.08|5626.38|5626.95|5626.25|1
1726543600000|2024-09-17 03:26:40|5627.2|5626.5|5627.08|5626.38|5627.2|5626.5|5627.08|5626.38|12
1726543660000|2024-09-17 03:27:40|5626.95|5626.25|5626.95|5626.25|5627.08|5626.38|5626.95|5626.25|4
1726543670000|2024-09-17 03:27:50|5627.08|5626.38|5626.83|5626.13|5627.08|5626.38|5626.83|5626.13|3
1726543680000|2024-09-17 03:28:00|5626.58|5625.88|5626.7|5626|5626.83|5626.13|5626.58|5625.88|36
1726543690000|2024-09-17 03:28:10|5626.58|5625.88|5626.83|5626.13|5626.83|5626.13|5626.58|5625.88|1
1726543730000|2024-09-17 03:28:50|5626.95|5626.25|5627.08|5626.38|5627.08|5626.38|5626.95|5626.25|11
1726543750000|2024-09-17 03:29:10|||||||||7
1726543760000|2024-09-17 03:29:20|5627.2|5626.5|5627.08|5626.38|5627.2|5626.5|5627.08|5626.38|9
1726543780000|2024-09-17 03:29:40|||||||||86
1726543800000|2024-09-17 03:30:00|5627.2|5626.5|5628.08|5627.38|5628.33|5627.63|5627.2|5626.5|48
1726543810000|2024-09-17 03:30:10|5628.2|5627.5|5628.08|5627.38|5628.2|5627.5|5627.95|5627.25|18
1726543820000|2024-09-17 03:30:20|5628.2|5627.5|5628.33|5627.63|5628.33|5627.63|5628.2|5627.5|8
1726543830000|2024-09-17 03:30:30|5628.2|5627.5|5628.33|5627.63|5628.33|5627.63|5628.2|5627.5|0
1726543850000|2024-09-17 03:30:50|5628.58|5627.88|5628.58|5627.88|5628.58|5627.88|5628.58|5627.88|8
1726543860000|2024-09-17 03:31:00|5629.08|5628.38|5628.58|5627.88|5629.08|5628.38|5628.58|5627.88|63
1726543870000|2024-09-17 03:31:10|5628.7|5628|5628.83|5628.13|5628.83|5628.13|5628.7|5628|2
1726543880000|2024-09-17 03:31:20|5629.08|5628.38|5628.95|5628.25|5629.08|5628.38|5628.95|5628.25|8
1726543890000|2024-09-17 03:31:30|5629.08|5628.38|5628.83|5628.13|5629.08|5628.38|5628.83|5628.13|1
1726543900000|2024-09-17 03:31:40|5628.95|5628.25|5629.08|5628.38|5629.08|5628.38|5628.83|5628.13|2
1726543910000|2024-09-17 03:31:50|5629.2|5628.5|5629.2|5628.5|5629.2|5628.5|5629.08|5628.38|6
1726543920000|2024-09-17 03:32:00|5629.33|5628.63|5629.33|5628.63|5629.33|5628.63|5629.33|5628.63|0
1726543930000|2024-09-17 03:32:10|5629.2|5628.5|5629.33|5628.63|5629.33|5628.63|5629.2|5628.5|2
1726543940000|2024-09-17 03:32:20|5629.2|5628.5|5629.33|5628.63|5629.33|5628.63|5629.2|5628.5|27
1726543950000|2024-09-17 03:32:30|5629.2|5628.5|5629.08|5628.38|5629.33|5628.63|5629.08|5628.38|4
1726543960000|2024-09-17 03:32:40|5629.2|5628.5|5629.33|5628.63|5629.33|5628.63|5629.2|5628.5|1
1726543970000|2024-09-17 03:32:50|5629.58|5628.88|5629.58|5628.88|5629.58|5628.88|5629.58|5628.88|47
1726543980000|2024-09-17 03:33:00|5629.7|5629|5629.95|5629.25|5630.08|5629.38|5629.7|5629|13
1726543990000|2024-09-17 03:33:10|5630.08|5629.38|5629.83|5629.13|5630.08|5629.38|5629.83|5629.13|1
1726544010000|2024-09-17 03:33:30|||||||||2
1726544020000|2024-09-17 03:33:40|5630.08|5629.38|5630.08|5629.38|5630.08|5629.38|5630.08|5629.38|45
1726544030000|2024-09-17 03:33:50|||||||||2
1726544040000|2024-09-17 03:34:00|5629.95|5629.25|5629.83|5629.13|5629.95|5629.25|5629.83|5629.13|4
1726544070000|2024-09-17 03:34:30|5629.95|5629.25|5629.83|5629.13|5629.95|5629.25|5629.83|5629.13|7
1726544100000|2024-09-17 03:35:00|5629.7|5629|5629.58|5628.88|5629.7|5629|5629.58|5628.88|4
1726544110000|2024-09-17 03:35:10|5629.83|5629.13|5629.7|5629|5629.83|5629.13|5629.58|5628.88|6
1726544120000|2024-09-17 03:35:20|5629.58|5628.88|5629.58|5628.88|5629.58|5628.88|5629.58|5628.88|0
1726544130000|2024-09-17 03:35:30|5629.45|5628.75|5629.2|5628.5|5629.45|5628.75|5629.2|5628.5|2
1726544140000|2024-09-17 03:35:40|5629.08|5628.38|5629.08|5628.38|5629.2|5628.5|5629.08|5628.38|5
1726544150000|2024-09-17 03:35:50|5628.95|5628.25|5628.95|5628.25|5629.08|5628.38|5628.95|5628.25|3
1726544160000|2024-09-17 03:36:00|5629.08|5628.38|5629.08|5628.38|5629.08|5628.38|5628.95|5628.25|1
1726544170000|2024-09-17 03:36:10|5629.2|5628.5|5629.2|5628.5|5629.2|5628.5|5629.08|5628.38|7
1726544180000|2024-09-17 03:36:20|5629.08|5628.38|5628.83|5628.13|5629.08|5628.38|5628.83|5628.13|17
1726544210000|2024-09-17 03:36:50|5628.7|5628|5628.58|5627.88|5628.7|5628|5628.58|5627.88|6
1726544220000|2024-09-17 03:37:00|5628.33|5627.63|5628.2|5627.5|5628.33|5627.63|5628.2|5627.5|4
1726544230000|2024-09-17 03:37:10|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|1
1726544240000|2024-09-17 03:37:20|||||||||1
1726544260000|2024-09-17 03:37:40|5628.33|5627.63|5628.33|5627.63|5628.33|5627.63|5628.33|5627.63|8
1726544280000|2024-09-17 03:38:00|||||||||1
1726544310000|2024-09-17 03:38:30|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|6
1726544330000|2024-09-17 03:38:50|5628.2|5627.5|5628.08|5627.38|5628.33|5627.63|5628.08|5627.38|1
1726544340000|2024-09-17 03:39:00|5628.2|5627.5|5627.83|5627.13|5628.2|5627.5|5627.83|5627.13|1
1726544360000|2024-09-17 03:39:20|5627.95|5627.25|5627.83|5627.13|5627.95|5627.25|5627.83|5627.13|8
1726544370000|2024-09-17 03:39:30|||||||||1
1726544400000|2024-09-17 03:40:00|5627.95|5627.25|5628.08|5627.38|5628.08|5627.38|5627.95|5627.25|5
1726544410000|2024-09-17 03:40:10|5628.2|5627.5|5628.33|5627.63|5628.33|5627.63|5628.2|5627.5|2
1726544420000|2024-09-17 03:40:20|5628.2|5627.5|5628.08|5627.38|5628.2|5627.5|5628.08|5627.38|4
1726544430000|2024-09-17 03:40:30|5627.83|5627.13|5627.83|5627.13|5627.83|5627.13|5627.7|5627|15
1726544450000|2024-09-17 03:40:50|5628.08|5627.38|5627.95|5627.25|5628.08|5627.38|5627.95|5627.25|4
1726544460000|2024-09-17 03:41:00|5627.83|5627.13|5627.58|5626.88|5627.95|5627.25|5627.58|5626.88|2
1726544500000|2024-09-17 03:41:40|||||||||34
1726544530000|2024-09-17 03:42:10|5627.45|5626.75|5627.08|5626.38|5627.45|5626.75|5627.08|5626.38|16
1726544540000|2024-09-17 03:42:20|5626.95|5626.25|5626.95|5626.25|5627.08|5626.38|5626.83|5626.13|7
1726544550000|2024-09-17 03:42:30|5627.08|5626.38|5627.08|5626.38|5627.08|5626.38|5626.83|5626.13|1
1726544560000|2024-09-17 03:42:40|5627.33|5626.63|5627.33|5626.63|5627.33|5626.63|5627.33|5626.63|9
1726544570000|2024-09-17 03:42:50|5627.45|5626.75|5627.83|5627.13|5627.83|5627.13|5627.45|5626.75|12
1726544580000|2024-09-17 03:43:00|||||||||3
1726544590000|2024-09-17 03:43:10|5627.95|5627.25|5628.58|5627.88|5628.58|5627.88|5627.95|5627.25|4
1726544600000|2024-09-17 03:43:20|5628.83|5628.13|5628.33|5627.63|5628.83|5628.13|5628.33|5627.63|54
1726544630000|2024-09-17 03:43:50|5628.45|5627.75|5628.58|5627.88|5628.58|5627.88|5628.33|5627.63|4
1726544640000|2024-09-17 03:44:00|5628.45|5627.75|5628.33|5627.63|5628.83|5628.13|5628.33|5627.63|48
1726544660000|2024-09-17 03:44:20|5628.58|5627.88|5628.58|5627.88|5628.58|5627.88|5628.58|5627.88|7
1726544670000|2024-09-17 03:44:30|5628.45|5627.75|5628.58|5627.88|5628.58|5627.88|5628.33|5627.63|5
1726544690000|2024-09-17 03:44:50|5628.45|5627.75|5628.58|5627.88|5628.58|5627.88|5628.45|5627.75|0
1726544710000|2024-09-17 03:45:10|5628.45|5627.75|5628.58|5627.88|5628.58|5627.88|5628.33|5627.63|1
1726544720000|2024-09-17 03:45:20|5628.83|5628.13|5628.83|5628.13|5628.83|5628.13|5628.83|5628.13|5
1726544740000|2024-09-17 03:45:40|5629.08|5628.38|5628.7|5628|5629.08|5628.38|5628.58|5627.88|21
1726544750000|2024-09-17 03:45:50|5628.58|5627.88|5628.58|5627.88|5628.7|5628|5628.58|5627.88|0
1726544780000|2024-09-17 03:46:20|5628.7|5628|5628.58|5627.88|5628.7|5628|5628.58|5627.88|2
1726544790000|2024-09-17 03:46:30|5628.33|5627.63|5628.33|5627.63|5628.58|5627.88|5628.33|5627.63|3
1726544840000|2024-09-17 03:47:20|5628.58|5627.88|5628.33|5627.63|5628.58|5627.88|5628.33|5627.63|2
1726544880000|2024-09-17 03:48:00|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|6
1726544910000|2024-09-17 03:48:30|5627.95|5627.25|5628.08|5627.38|5628.08|5627.38|5627.83|5627.13|10
1726544920000|2024-09-17 03:48:40|5628.2|5627.5|5628.58|5627.88|5628.58|5627.88|5628.2|5627.5|3
1726544930000|2024-09-17 03:48:50|5628.45|5627.75|5628.58|5627.88|5628.58|5627.88|5628.33|5627.63|0
1726544940000|2024-09-17 03:49:00|5628.7|5628|5628.7|5628|5628.83|5628.13|5628.7|5628|2
1726544950000|2024-09-17 03:49:10|5628.58|5627.88|5628.58|5627.88|5628.83|5628.13|5628.58|5627.88|0
1726544960000|2024-09-17 03:49:20|5628.7|5628|5628.58|5627.88|5628.7|5628|5628.58|5627.88|0
1726544970000|2024-09-17 03:49:30|5628.7|5628|5628.58|5627.88|5628.7|5628|5628.58|5627.88|0
1726544980000|2024-09-17 03:49:40|5628.45|5627.75|5628.45|5627.75|5628.45|5627.75|5628.45|5627.75|4
1726544990000|2024-09-17 03:49:50|5628.58|5627.88|5628.58|5627.88|5628.58|5627.88|5628.33|5627.63|0
1726545000000|2024-09-17 03:50:00|5628.45|5627.75|5628.33|5627.63|5628.45|5627.75|5628.33|5627.63|8
1726545010000|2024-09-17 03:50:10|5628.45|5627.75|5628.33|5627.63|5628.58|5627.88|5628.33|5627.63|7
1726545020000|2024-09-17 03:50:20|5628.45|5627.75|5628.58|5627.88|5628.58|5627.88|5628.33|5627.63|26
1726545040000|2024-09-17 03:50:40|||||||||21
1726545050000|2024-09-17 03:50:50|5628.7|5628|5628.58|5627.88|5628.7|5628|5628.58|5627.88|2
1726545060000|2024-09-17 03:51:00|5628.7|5628|5628.83|5628.13|5628.83|5628.13|5628.7|5628|0
1726545080000|2024-09-17 03:51:20|5628.95|5628.25|5628.83|5628.13|5628.95|5628.25|5628.83|5628.13|9
1726545090000|2024-09-17 03:51:30|5628.95|5628.25|5628.83|5628.13|5629.08|5628.38|5628.83|5628.13|6
1726545120000|2024-09-17 03:52:00|5628.7|5628|5628.58|5627.88|5628.83|5628.13|5628.58|5627.88|3
1726545130000|2024-09-17 03:52:10|5628.7|5628|5628.83|5628.13|5628.83|5628.13|5628.7|5628|0
1726545140000|2024-09-17 03:52:20|5628.58|5627.88|5628.83|5628.13|5629.08|5628.38|5628.58|5627.88|9
1726545160000|2024-09-17 03:52:40|5628.58|5627.88|5628.58|5627.88|5628.58|5627.88|5628.58|5627.88|4
1726545200000|2024-09-17 03:53:20|5628.45|5627.75|5628.58|5627.88|5628.58|5627.88|5628.45|5627.75|54
1726545210000|2024-09-17 03:53:30|5628.83|5628.13|5628.83|5628.13|5628.83|5628.13|5628.83|5628.13|7
1726545220000|2024-09-17 03:53:40|5628.95|5628.25|5628.83|5628.13|5628.95|5628.25|5628.83|5628.13|12
1726545240000|2024-09-17 03:54:00|5628.7|5628|5628.58|5627.88|5628.7|5628|5628.58|5627.88|289
1726545250000|2024-09-17 03:54:10|||||||||27
1726545270000|2024-09-17 03:54:30|5628.45|5627.75|5628.33|5627.63|5628.45|5627.75|5628.33|5627.63|7
1726545290000|2024-09-17 03:54:50|5628.45|5627.75|5628.33|5627.63|5628.45|5627.75|5628.33|5627.63|2
1726545310000|2024-09-17 03:55:10|5628.2|5627.5|5628.08|5627.38|5628.2|5627.5|5628.08|5627.38|3
1726545340000|2024-09-17 03:55:40|||||||||2
1726545350000|2024-09-17 03:55:50|5627.95|5627.25|5627.83|5627.13|5628.08|5627.38|5627.83|5627.13|0
1726545360000|2024-09-17 03:56:00|5627.7|5627|5627.83|5627.13|5627.83|5627.13|5627.7|5627|14
1726545370000|2024-09-17 03:56:10|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|5628.08|5627.38|5
1726545380000|2024-09-17 03:56:20|5628.33|5627.63|5628.33|5627.63|5628.33|5627.63|5628.33|5627.63|4
1726545390000|2024-09-17 03:56:30|5628.2|5627.5|5628.08|5627.38|5628.2|5627.5|5628.08|5627.38|2
1726545400000|2024-09-17 03:56:40|5628.2|5627.5|5628.08|5627.38|5628.2|5627.5|5628.08|5627.38|2
1726545410000|2024-09-17 03:56:50|5628.2|5627.5|5628.2|5627.5|5628.2|5627.5|5628.08|5627.38|0
1726545420000|2024-09-17 03:57:00|5628.33|5627.63|5628.33|5627.63|5628.33|5627.63|5628.33|5627.63|0
1726545430000|2024-09-17 03:57:10|5628.58|5627.88|5628.58|5627.88|5628.58|5627.88|5628.58|5627.88|5
1726545470000|2024-09-17 03:57:50|5628.45|5627.75|5628.7|5628|5628.83|5628.13|5628.45|5627.75|8
1726545480000|2024-09-17 03:58:00|5628.83|5628.13|5628.7|5628|5628.83|5628.13|5628.58|5627.88|6
1726545490000|2024-09-17 03:58:10|5628.83|5628.13|5628.58|5627.88|5628.83|5628.13|5628.58|5627.88|0
1726545510000|2024-09-17 03:58:30|5628.7|5628|5628.83|5628.13|5628.83|5628.13|5628.7|5628|4
1726545520000|2024-09-17 03:58:40|5628.7|5628|5628.58|5627.88|5628.7|5628|5628.58|5627.88|0
1726545540000|2024-09-17 03:59:00|5628.33|5627.63|5628.58|5627.88|5628.58|5627.88|5628.33|5627.63|14
1726545560000|2024-09-17 03:59:20|||||||||7
1726545580000|2024-09-17 03:59:40|||||||||2
1726545590000|2024-09-17 03:59:50|5628.7|5628|5628.58|5627.88|5628.83|5628.13|5628.58|5627.88|8
1726545600000|2024-09-17 04:00:00|5628.7|5628|5628.58|5627.88|5628.7|5628|5628.33|5627.63|12
1726545620000|2024-09-17 04:00:20|||||||||1
1726545630000|2024-09-17 04:00:30|||||||||3
1726545650000|2024-09-17 04:00:50|5628.7|5628|5628.58|5627.88|5628.7|5628|5628.58|5627.88|2
1726545660000|2024-09-17 04:01:00|||||||||3
1726545680000|2024-09-17 04:01:20|5628.7|5628|5628.58|5627.88|5628.7|5628|5628.58|5627.88|9
1726545690000|2024-09-17 04:01:30|5628.7|5628|5628.83|5628.13|5628.95|5628.25|5628.58|5627.88|2
1726545710000|2024-09-17 04:01:50|5628.95|5628.25|5628.83|5628.13|5628.95|5628.25|5628.83|5628.13|15
1726545720000|2024-09-17 04:02:00|5628.7|5628|5628.58|5627.88|5628.7|5628|5628.58|5627.88|2
1726545730000|2024-09-17 04:02:10|||||||||6
1726545740000|2024-09-17 04:02:20|5628.08|5627.38|5627.83|5627.13|5628.08|5627.38|5627.83|5627.13|10
1726545750000|2024-09-17 04:02:30|5627.58|5626.88|5627.58|5626.88|5627.83|5627.13|5627.58|5626.88|4
1726545760000|2024-09-17 04:02:40|5627.7|5627|5627.83|5627.13|5627.83|5627.13|5627.58|5626.88|18
1726545770000|2024-09-17 04:02:50|||||||||2
1726545780000|2024-09-17 04:03:00|5627.95|5627.25|5627.95|5627.25|5627.95|5627.25|5627.95|5627.25|2
1726545790000|2024-09-17 04:03:10|5628.08|5627.38|5628.33|5627.63|5628.33|5627.63|5628.08|5627.38|2
1726545800000|2024-09-17 04:03:20|5628.08|5627.38|5628.33|5627.63|5628.33|5627.63|5628.08|5627.38|51
1726545810000|2024-09-17 04:03:30|5628.45|5627.75|5628.45|5627.75|5628.45|5627.75|5628.45|5627.75|9
1726545820000|2024-09-17 04:03:40|5628.33|5627.63|5628.58|5627.88|5628.58|5627.88|5628.33|5627.63|67
1726545830000|2024-09-17 04:03:50|5628.33|5627.63|5628.08|5627.38|5628.33|5627.63|5628.08|5627.38|11
1726545840000|2024-09-17 04:04:00|5627.95|5627.25|5627.95|5627.25|5628.08|5627.38|5627.83|5627.13|4
1726545850000|2024-09-17 04:04:10|5627.83|5627.13|5627.83|5627.13|5627.83|5627.13|5627.83|5627.13|0
1726545860000|2024-09-17 04:04:20|5627.95|5627.25|5628.08|5627.38|5628.08|5627.38|5627.95|5627.25|1
1726545870000|2024-09-17 04:04:30|5628.2|5627.5|5628.33|5627.63|5628.33|5627.63|5628.2|5627.5|3
1726545880000|2024-09-17 04:04:40|5628.2|5627.5|5628.08|5627.38|5628.33|5627.63|5628.08|5627.38|2
1726545900000|2024-09-17 04:05:00|5628.2|5627.5|5628.2|5627.5|5628.2|5627.5|5628.2|5627.5|3
1726545910000|2024-09-17 04:05:10|5628.08|5627.38|5628.2|5627.5|5628.2|5627.5|5628.08|5627.38|0
1726545920000|2024-09-17 04:05:20|5628.33|5627.63|5628.33|5627.63|5628.58|5627.88|5628.33|5627.63|12
1726545940000|2024-09-17 04:05:40|||||||||3
1726545950000|2024-09-17 04:05:50|5628.45|5627.75|5628.45|5627.75|5628.45|5627.75|5628.45|5627.75|2
1726545960000|2024-09-17 04:06:00|5628.33|5627.63|5628.58|5627.88|5628.58|5627.88|5628.33|5627.63|2
1726545980000|2024-09-17 04:06:20|||||||||4
1726545990000|2024-09-17 04:06:30|5628.45|5627.75|5628.45|5627.75|5628.58|5627.88|5628.33|5627.63|8
1726546000000|2024-09-17 04:06:40|5628.33|5627.63|5628.58|5627.88|5628.58|5627.88|5628.33|5627.63|4
1726546020000|2024-09-17 04:07:00|||||||||1
1726546030000|2024-09-17 04:07:10|||||||||27
1726546040000|2024-09-17 04:07:20|5628.7|5628|5628.58|5627.88|5628.83|5628.13|5628.58|5627.88|12
1726546070000|2024-09-17 04:07:50|5628.7|5628|5628.7|5628|5628.7|5628|5628.7|5628|5
1726546080000|2024-09-17 04:08:00|5628.58|5627.88|5628.58|5627.88|5628.7|5628|5628.58|5627.88|0
1726546090000|2024-09-17 04:08:10|5628.7|5628|5628.83|5628.13|5628.83|5628.13|5628.58|5627.88|3
1726546100000|2024-09-17 04:08:20|5629.08|5628.38|5629.33|5628.63|5629.33|5628.63|5629.08|5628.38|22
1726546110000|2024-09-17 04:08:30|||||||||4
1726546120000|2024-09-17 04:08:40|5629.45|5628.75|5629.33|5628.63|5629.45|5628.75|5629.08|5628.38|5
1726546130000|2024-09-17 04:08:50|5629.08|5628.38|5629.08|5628.38|5629.08|5628.38|5629.08|5628.38|3
1726546140000|2024-09-17 04:09:00|5629.2|5628.5|5629.33|5628.63|5629.33|5628.63|5629.08|5628.38|50
1726546150000|2024-09-17 04:09:10|5629.2|5628.5|5629.08|5628.38|5629.2|5628.5|5629.08|5628.38|31
1726546160000|2024-09-17 04:09:20|||||||||42
1726546170000|2024-09-17 04:09:30|||||||||23
1726546190000|2024-09-17 04:09:50|||||||||4
1726546200000|2024-09-17 04:10:00|5629.2|5628.5|5629.33|5628.63|5629.33|5628.63|5629.08|5628.38|7
1726546210000|2024-09-17 04:10:10|5629.2|5628.5|5629.33|5628.63|5629.33|5628.63|5629.2|5628.5|5
1726546220000|2024-09-17 04:10:20|5629.2|5628.5|5629.08|5628.38|5629.2|5628.5|5629.08|5628.38|1
1726546240000|2024-09-17 04:10:40|5629.2|5628.5|5629.45|5628.75|5629.45|5628.75|5629.08|5628.38|59
1726546250000|2024-09-17 04:10:50|5629.33|5628.63|5629.58|5628.88|5629.58|5628.88|5629.33|5628.63|0
1726546260000|2024-09-17 04:11:00|||||||||2
1726546270000|2024-09-17 04:11:10|5629.83|5629.13|5629.83|5629.13|5629.83|5629.13|5629.83|5629.13|14
1726546280000|2024-09-17 04:11:20|5629.7|5629|5629.95|5629.25|5630.08|5629.38|5629.7|5629|6
1726546290000|2024-09-17 04:11:30|5629.83|5629.13|5629.95|5629.25|5629.95|5629.25|5629.83|5629.13|3
1726546300000|2024-09-17 04:11:40|5630.08|5629.38|5629.58|5628.88|5630.08|5629.38|5629.58|5628.88|10
1726546310000|2024-09-17 04:11:50|5629.7|5629|5629.58|5628.88|5629.7|5629|5629.58|5628.88|8
1726546320000|2024-09-17 04:12:00|5629.45|5628.75|5629.45|5628.75|5629.58|5628.88|5629.33|5628.63|4
1726546330000|2024-09-17 04:12:10|5629.33|5628.63|5629.33|5628.63|5629.58|5628.88|5629.33|5628.63|2
1726546340000|2024-09-17 04:12:20|5629.45|5628.75|5629.33|5628.63|5629.58|5628.88|5629.33|5628.63|10
1726546350000|2024-09-17 04:12:30|5629.45|5628.75|5629.58|5628.88|5629.58|5628.88|5629.45|5628.75|1
1726546360000|2024-09-17 04:12:40|5629.45|5628.75|5629.83|5629.13|5629.83|5629.13|5629.45|5628.75|5
1726546370000|2024-09-17 04:12:50|5629.7|5629|5629.83|5629.13|5629.83|5629.13|5629.7|5629|1
1726546380000|2024-09-17 04:13:00|5629.7|5629|5629.7|5629|5629.83|5629.13|5629.58|5628.88|2
1726546390000|2024-09-17 04:13:10|5629.83|5629.13|5629.83|5629.13|5629.83|5629.13|5629.83|5629.13|0
1726546400000|2024-09-17 04:13:20|5629.7|5629|5629.83|5629.13|5629.83|5629.13|5629.7|5629|2
1726546410000|2024-09-17 04:13:30|||||||||4
1726546420000|2024-09-17 04:13:40|5629.7|5629|5629.83|5629.13|5629.83|5629.13|5629.7|5629|2
1726546440000|2024-09-17 04:14:00|5629.7|5629|5629.7|5629|5629.83|5629.13|5629.58|5628.88|7
1726546450000|2024-09-17 04:14:10|5629.83|5629.13|5629.83|5629.13|5629.83|5629.13|5629.7|5629|1
1726546460000|2024-09-17 04:14:20|5629.7|5629|5629.83|5629.13|5629.83|5629.13|5629.58|5628.88|3
1726546470000|2024-09-17 04:14:30|5629.7|5629|5629.58|5628.88|5629.83|5629.13|5629.45|5628.75|7
1726546490000|2024-09-17 04:14:50|5629.7|5629|5629.7|5629|5629.83|5629.13|5629.7|5629|3
1726546500000|2024-09-17 04:15:00|5629.58|5628.88|5630.08|5629.38|5630.08|5629.38|5629.58|5628.88|4
1726546520000|2024-09-17 04:15:20|||||||||5
1726546530000|2024-09-17 04:15:30|||||||||1
1726546540000|2024-09-17 04:15:40|5629.95|5629.25|5629.95|5629.25|5629.95|5629.25|5629.95|5629.25|3
1726546550000|2024-09-17 04:15:50|5630.08|5629.38|5629.83|5629.13|5630.08|5629.38|5629.83|5629.13|7
1726546570000|2024-09-17 04:16:10|5629.58|5628.88|5629.83|5629.13|5629.83|5629.13|5629.58|5628.88|10
1726546580000|2024-09-17 04:16:20|5629.7|5629|5629.83|5629.13|5629.83|5629.13|5629.58|5628.88|17
1726546590000|2024-09-17 04:16:30|5629.58|5628.88|5629.83|5629.13|5629.83|5629.13|5629.58|5628.88|4
1726546610000|2024-09-17 04:16:50|||||||||1
1726546620000|2024-09-17 04:17:00|||||||||16
1726546630000|2024-09-17 04:17:10|5629.7|5629|5629.83|5629.13|5629.83|5629.13|5629.7|5629|3
1726546640000|2024-09-17 04:17:20|||||||||3
1726546650000|2024-09-17 04:17:30|5629.58|5628.88|5629.58|5628.88|5629.58|5628.88|5629.58|5628.88|2
1726546660000|2024-09-17 04:17:40|5629.7|5629|5629.7|5629|5629.7|5629|5629.58|5628.88|12
1726546670000|2024-09-17 04:17:50|5629.58|5628.88|5629.58|5628.88|5629.58|5628.88|5629.58|5628.88|0
1726546680000|2024-09-17 04:18:00|5629.7|5629|5629.58|5628.88|5629.7|5629|5629.58|5628.88|6
1726546690000|2024-09-17 04:18:10|||||||||1
1726546700000|2024-09-17 04:18:20|||||||||2
1726546710000|2024-09-17 04:18:30|5629.7|5629|5629.58|5628.88|5629.7|5629|5629.58|5628.88|2
1726546720000|2024-09-17 04:18:40|5629.7|5629|5629.83|5629.13|5629.83|5629.13|5629.58|5628.88|3
1726546730000|2024-09-17 04:18:50|5629.7|5629|5629.58|5628.88|5629.83|5629.13|5629.58|5628.88|11
1726546750000|2024-09-17 04:19:10|||||||||2
1726546760000|2024-09-17 04:19:20|5629.45|5628.75|5629.45|5628.75|5629.45|5628.75|5629.33|5628.63|8
1726546770000|2024-09-17 04:19:30|5629.58|5628.88|5629.58|5628.88|5629.58|5628.88|5629.45|5628.75|5
1726546780000|2024-09-17 04:19:40|||||||||3
1726546800000|2024-09-17 04:20:00|||||||||41
1726546810000|2024-09-17 04:20:10|5629.33|5628.63|5629.33|5628.63|5629.33|5628.63|5629.33|5628.63|58
1726546820000|2024-09-17 04:20:20|5629.2|5628.5|5629.08|5628.38|5629.2|5628.5|5629.08|5628.38|1
1726546840000|2024-09-17 04:20:40|5629.2|5628.5|5629.33|5628.63|5629.33|5628.63|5629.2|5628.5|22
1726546850000|2024-09-17 04:20:50|||||||||50
1726546860000|2024-09-17 04:21:00|5629.08|5628.38|5629.2|5628.5|5629.2|5628.5|5629.08|5628.38|80
1726546870000|2024-09-17 04:21:10|5629.33|5628.63|5629.08|5628.38|5629.33|5628.63|5629.08|5628.38|0
1726546880000|2024-09-17 04:21:20|5628.83|5628.13|5628.83|5628.13|5628.83|5628.13|5628.83|5628.13|2
1726546890000|2024-09-17 04:21:30|5628.7|5628|5628.7|5628|5628.83|5628.13|5628.7|5628|4
1726546900000|2024-09-17 04:21:40|5628.83|5628.13|5628.83|5628.13|5628.83|5628.13|5628.7|5628|10
1726546920000|2024-09-17 04:22:00|5628.58|5627.88|5628.58|5627.88|5628.58|5627.88|5628.45|5627.75|6
1726546960000|2024-09-17 04:22:40|5628.33|5627.63|5628.33|5627.63|5628.33|5627.63|5628.33|5627.63|164
1726546980000|2024-09-17 04:23:00|5628.58|5627.88|5628.83|5628.13|5628.83|5628.13|5628.58|5627.88|33
1726546990000|2024-09-17 04:23:10|5628.95|5628.25|5629.08|5628.38|5629.08|5628.38|5628.95|5628.25|3
1726547000000|2024-09-17 04:23:20|5628.83|5628.13|5628.83|5628.13|5628.83|5628.13|5628.83|5628.13|5
1726547010000|2024-09-17 04:23:30|5628.95|5628.25|5629.08|5628.38|5629.08|5628.38|5628.83|5628.13|3
1726547040000|2024-09-17 04:24:00|||||||||4
1726547050000|2024-09-17 04:24:10|||||||||9
1726547060000|2024-09-17 04:24:20|||||||||1
1726547070000|2024-09-17 04:24:30|5629.33|5628.63|5629.58|5628.88|5629.58|5628.88|5629.33|5628.63|9
1726547080000|2024-09-17 04:24:40|5629.45|5628.75|5629.33|5628.63|5629.58|5628.88|5629.33|5628.63|12
1726547100000|2024-09-17 04:25:00|5629.2|5628.5|5629.2|5628.5|5629.2|5628.5|5629.2|5628.5|5
1726547110000|2024-09-17 04:25:10|5629.08|5628.38|5629.08|5628.38|5629.08|5628.38|5629.08|5628.38|0
1726547120000|2024-09-17 04:25:20|||||||||2
1726547130000|2024-09-17 04:25:30|5629.2|5628.5|5629.33|5628.63|5629.33|5628.63|5629.2|5628.5|4
1726547140000|2024-09-17 04:25:40|5629.45|5628.75|5629.58|5628.88|5629.58|5628.88|5629.45|5628.75|4
1726547160000|2024-09-17 04:26:00|||||||||9
1726547170000|2024-09-17 04:26:10|||||||||1
1726547180000|2024-09-17 04:26:20|5629.33|5628.63|5629.33|5628.63|5629.33|5628.63|5629.33|5628.63|10
1726547200000|2024-09-17 04:26:40|5629.45|5628.75|5629.33|5628.63|5629.45|5628.75|5629.33|5628.63|14
1726547210000|2024-09-17 04:26:50|5629.58|5628.88|5629.58|5628.88|5629.58|5628.88|5629.58|5628.88|5
1726547220000|2024-09-17 04:27:00|5629.45|5628.75|5629.58|5628.88|5629.58|5628.88|5629.45|5628.75|10
1726547230000|2024-09-17 04:27:10|5629.7|5629|5629.83|5629.13|5629.83|5629.13|5629.7|5629|3
1726547250000|2024-09-17 04:27:30|||||||||2
1726547260000|2024-09-17 04:27:40|5629.95|5629.25|5629.83|5629.13|5630.08|5629.38|5629.83|5629.13|8
1726547290000|2024-09-17 04:28:10|5629.58|5628.88|5629.58|5628.88|5629.58|5628.88|5629.58|5628.88|10
1726547300000|2024-09-17 04:28:20|5629.7|5629|5629.7|5629|5629.7|5629|5629.58|5628.88|2
1726547310000|2024-09-17 04:28:30|5629.83|5629.13|5629.83|5629.13|5629.83|5629.13|5629.83|5629.13|3
1726547330000|2024-09-17 04:28:50|||||||||4
1726547340000|2024-09-17 04:29:00|5629.7|5629|5629.83|5629.13|5630.08|5629.38|5629.7|5629|18
1726547360000|2024-09-17 04:29:20|5629.58|5628.88|5629.58|5628.88|5629.58|5628.88|5629.58|5628.88|8
1726547370000|2024-09-17 04:29:30|5629.7|5629|5629.58|5628.88|5629.83|5629.13|5629.58|5628.88|7
1726547380000|2024-09-17 04:29:40|||||||||1
1726547400000|2024-09-17 04:30:00|5629.7|5629|5629.58|5628.88|5629.7|5629|5629.58|5628.88|4
1726547420000|2024-09-17 04:30:20|5629.83|5629.13|5629.83|5629.13|5629.83|5629.13|5629.83|5629.13|4
1726547430000|2024-09-17 04:30:30|5629.7|5629|5630.08|5629.38|5630.08|5629.38|5629.7|5629|6
1726547440000|2024-09-17 04:30:40|5629.95|5629.25|5629.83|5629.13|5630.08|5629.38|5629.83|5629.13|2
1726547470000|2024-09-17 04:31:10|5629.7|5629|5629.83|5629.13|5629.83|5629.13|5629.7|5629|8
1726547480000|2024-09-17 04:31:20|5629.95|5629.25|5629.83|5629.13|5629.95|5629.25|5629.83|5629.13|8
1726547490000|2024-09-17 04:31:30|||||||||4
1726547520000|2024-09-17 04:32:00|||||||||4
1726547550000|2024-09-17 04:32:30|5629.7|5629|5629.83|5629.13|5629.83|5629.13|5629.58|5628.88|21
1726547560000|2024-09-17 04:32:40|||||||||1
1726547570000|2024-09-17 04:32:50|5630.08|5629.38|5629.83|5629.13|5630.08|5629.38|5629.83|5629.13|11
1726547580000|2024-09-17 04:33:00|5629.95|5629.25|5629.83|5629.13|5630.08|5629.38|5629.83|5629.13|5
1726547600000|2024-09-17 04:33:20|||||||||4
1726547610000|2024-09-17 04:33:30|||||||||1
1726547650000|2024-09-17 04:34:10|||||||||5
1726547670000|2024-09-17 04:34:30|||||||||4
1726547700000|2024-09-17 04:35:00|5629.95|5629.25|5630.08|5629.38|5630.08|5629.38|5629.83|5629.13|10
1726547710000|2024-09-17 04:35:10|5629.95|5629.25|5630.08|5629.38|5630.08|5629.38|5629.95|5629.25|16
1726547720000|2024-09-17 04:35:20|||||||||2
1726547770000|2024-09-17 04:36:10|||||||||9
1726547800000|2024-09-17 04:36:40|5630.33|5629.63|5630.33|5629.63|5630.33|5629.63|5630.33|5629.63|14
1726547820000|2024-09-17 04:37:00|5630.45|5629.75|5630.58|5629.88|5630.83|5630.13|5630.45|5629.75|214
1726547830000|2024-09-17 04:37:10|5630.33|5629.63|5630.58|5629.88|5630.58|5629.88|5630.33|5629.63|26
1726547850000|2024-09-17 04:37:30|5630.7|5630|5630.83|5630.13|5630.83|5630.13|5630.7|5630|5
1726547860000|2024-09-17 04:37:40|5631.08|5630.38|5630.83|5630.13|5631.08|5630.38|5630.83|5630.13|18
1726547870000|2024-09-17 04:37:50|5630.7|5630|5630.83|5630.13|5630.83|5630.13|5630.7|5630|3
1726547880000|2024-09-17 04:38:00|5630.7|5630|5630.58|5629.88|5630.83|5630.13|5630.58|5629.88|9
1726547890000|2024-09-17 04:38:10|5630.83|5630.13|5630.83|5630.13|5630.83|5630.13|5630.58|5629.88|17
1726547900000|2024-09-17 04:38:20|5630.7|5630|5630.83|5630.13|5630.83|5630.13|5630.7|5630|0
1726547910000|2024-09-17 04:38:30|||||||||2
1726547930000|2024-09-17 04:38:50|||||||||5
1726547940000|2024-09-17 04:39:00|||||||||2
1726547950000|2024-09-17 04:39:10|5630.7|5630|5630.58|5629.88|5630.83|5630.13|5630.58|5629.88|44
1726547970000|2024-09-17 04:39:30|5630.33|5629.63|5630.33|5629.63|5630.33|5629.63|5630.33|5629.63|11
1726547980000|2024-09-17 04:39:40|||||||||9
1726548010000|2024-09-17 04:40:10|5630.08|5629.38|5630.2|5629.5|5630.2|5629.5|5630.08|5629.38|2
1726548020000|2024-09-17 04:40:20|5630.33|5629.63|5630.33|5629.63|5630.33|5629.63|5630.33|5629.63|5
1726548030000|2024-09-17 04:40:30|||||||||6
1726548040000|2024-09-17 04:40:40|||||||||3
1726548070000|2024-09-17 04:41:10|5630.08|5629.38|5630.08|5629.38|5630.08|5629.38|5629.83|5629.13|12
1726548080000|2024-09-17 04:41:20|5629.95|5629.25|5629.83|5629.13|5630.08|5629.38|5629.83|5629.13|1
1726548100000|2024-09-17 04:41:40|||||||||1
1726548110000|2024-09-17 04:41:50|5629.95|5629.25|5629.83|5629.13|5630.08|5629.38|5629.83|5629.13|16
1726548130000|2024-09-17 04:42:10|||||||||1
1726548160000|2024-09-17 04:42:40|5630.08|5629.38|5630.08|5629.38|5630.08|5629.38|5630.08|5629.38|8
1726548170000|2024-09-17 04:42:50|||||||||17
1726548180000|2024-09-17 04:43:00|||||||||2
1726548190000|2024-09-17 04:43:10|5630.2|5629.5|5630.33|5629.63|5630.33|5629.63|5630.2|5629.5|6
1726548200000|2024-09-17 04:43:20|5630.08|5629.38|5630.08|5629.38|5630.08|5629.38|5630.08|5629.38|48
1726548210000|2024-09-17 04:43:30|5630.33|5629.63|5630.33|5629.63|5630.33|5629.63|5630.33|5629.63|12
1726548220000|2024-09-17 04:43:40|||||||||1
1726548230000|2024-09-17 04:43:50|5630.58|5629.88|5630.83|5630.13|5630.83|5630.13|5630.58|5629.88|30
1726548240000|2024-09-17 04:44:00|||||||||1
1726548250000|2024-09-17 04:44:10|5631.08|5630.38|5631.08|5630.38|5631.08|5630.38|5631.08|5630.38|73
1726548260000|2024-09-17 04:44:20|5630.83|5630.13|5630.83|5630.13|5630.83|5630.13|5630.83|5630.13|9
1726548270000|2024-09-17 04:44:30|5630.58|5629.88|5630.58|5629.88|5630.58|5629.88|5630.58|5629.88|49
1726548280000|2024-09-17 04:44:40|||||||||1
1726548300000|2024-09-17 04:45:00|5630.7|5630|5630.83|5630.13|5630.83|5630.13|5630.7|5630|6
1726548310000|2024-09-17 04:45:10|||||||||2
1726548320000|2024-09-17 04:45:20|5630.7|5630|5630.83|5630.13|5630.83|5630.13|5630.58|5629.88|20
1726548340000|2024-09-17 04:45:40|5630.95|5630.25|5631.08|5630.38|5631.08|5630.38|5630.83|5630.13|19
1726548350000|2024-09-17 04:45:50|5630.83|5630.13|5631.08|5630.38|5631.08|5630.38|5630.83|5630.13|4
1726548370000|2024-09-17 04:46:10|||||||||1
1726548390000|2024-09-17 04:46:30|||||||||1
1726548400000|2024-09-17 04:46:40|||||||||1
1726548410000|2024-09-17 04:46:50|5631.2|5630.5|5631.08|5630.38|5631.2|5630.5|5631.08|5630.38|3
1726548430000|2024-09-17 04:47:10|||||||||2
1726548450000|2024-09-17 04:47:30|||||||||15
1726548460000|2024-09-17 04:47:40|5630.83|5630.13|5630.83|5630.13|5630.83|5630.13|5630.83|5630.13|7
1726548470000|2024-09-17 04:47:50|||||||||6
1726548480000|2024-09-17 04:48:00|||||||||32
1726548500000|2024-09-17 04:48:20|5630.95|5630.25|5631.08|5630.38|5631.08|5630.38|5630.83|5630.13|8
1726548510000|2024-09-17 04:48:30|5630.95|5630.25|5630.95|5630.25|5630.95|5630.25|5630.95|5630.25|3
1726548520000|2024-09-17 04:48:40|5630.83|5630.13|5631.08|5630.38|5631.08|5630.38|5630.83|5630.13|0
1726548530000|2024-09-17 04:48:50|5630.95|5630.25|5631.08|5630.38|5631.08|5630.38|5630.95|5630.25|2
1726548540000|2024-09-17 04:49:00|5631.33|5630.63|5631.33|5630.63|5631.33|5630.63|5631.33|5630.63|13
1726548560000|2024-09-17 04:49:20|||||||||6
1726548570000|2024-09-17 04:49:30|5631.45|5630.75|5631.58|5630.88|5631.58|5630.88|5631.45|5630.75|37
1726548580000|2024-09-17 04:49:40|||||||||11
1726548590000|2024-09-17 04:49:50|5631.7|5631|5631.83|5631.13|5631.83|5631.13|5631.7|5631|7
1726548600000|2024-09-17 04:50:00|5632.08|5631.38|5632.08|5631.38|5632.2|5631.5|5631.83|5631.13|44
1726548610000|2024-09-17 04:50:10|5631.83|5631.13|5631.58|5630.88|5631.83|5631.13|5631.58|5630.88|13
1726548640000|2024-09-17 04:50:40|5631.7|5631|5631.58|5630.88|5631.83|5631.13|5631.58|5630.88|63
1726548650000|2024-09-17 04:50:50|5631.7|5631|5631.83|5631.13|5631.83|5631.13|5631.7|5631|2
1726548660000|2024-09-17 04:51:00|5631.7|5631|5631.83|5631.13|5631.83|5631.13|5631.7|5631|2
1726548670000|2024-09-17 04:51:10|5631.7|5631|5631.58|5630.88|5631.7|5631|5631.58|5630.88|0
1726548680000|2024-09-17 04:51:20|||||||||2
1726548700000|2024-09-17 04:51:40|||||||||106
1726548710000|2024-09-17 04:51:50|5631.7|5631|5631.83|5631.13|5631.83|5631.13|5631.7|5631|12
1726548720000|2024-09-17 04:52:00|||||||||2
1726548730000|2024-09-17 04:52:10|||||||||3
1726548740000|2024-09-17 04:52:20|||||||||2
1726548780000|2024-09-17 04:53:00|||||||||5
1726548790000|2024-09-17 04:53:10|5631.95|5631.25|5632.08|5631.38|5632.08|5631.38|5631.95|5631.25|12
1726548800000|2024-09-17 04:53:20|5631.95|5631.25|5631.83|5631.13|5631.95|5631.25|5631.83|5631.13|19
1726548810000|2024-09-17 04:53:30|||||||||2
1726548830000|2024-09-17 04:53:50|5631.58|5630.88|5631.58|5630.88|5631.58|5630.88|5631.58|5630.88|5
1726548840000|2024-09-17 04:54:00|5631.7|5631|5631.83|5631.13|5631.83|5631.13|5631.58|5630.88|0
1726548850000|2024-09-17 04:54:10|5631.7|5631|5631.83|5631.13|5631.83|5631.13|5631.7|5631|3
1726548860000|2024-09-17 04:54:20|5631.58|5630.88|5631.58|5630.88|5631.58|5630.88|5631.58|5630.88|10
1726548870000|2024-09-17 04:54:30|5631.7|5631|5631.83|5631.13|5631.83|5631.13|5631.7|5631|6
1726548880000|2024-09-17 04:54:40|||||||||3
1726548890000|2024-09-17 04:54:50|5631.58|5630.88|5631.7|5631|5631.7|5631|5631.58|5630.88|11
1726548900000|2024-09-17 04:55:00|5631.83|5631.13|5631.83|5631.13|5631.83|5631.13|5631.83|5631.13|5
1726548920000|2024-09-17 04:55:20|||||||||5
1726548940000|2024-09-17 04:55:40|5631.7|5631|5631.83|5631.13|5631.83|5631.13|5631.7|5631|16
1726548950000|2024-09-17 04:55:50|5631.95|5631.25|5631.95|5631.25|5631.95|5631.25|5631.83|5631.13|4
1726548960000|2024-09-17 04:56:00|5632.08|5631.38|5632.08|5631.38|5632.08|5631.38|5632.08|5631.38|0
1726548980000|2024-09-17 04:56:20|||||||||4
1726548990000|2024-09-17 04:56:30|5632.2|5631.5|5632.33|5631.63|5632.33|5631.63|5632.2|5631.5|36
1726549000000|2024-09-17 04:56:40|||||||||5
1726549010000|2024-09-17 04:56:50|5632.45|5631.75|5632.58|5631.88|5632.58|5631.88|5632.45|5631.75|28
1726549020000|2024-09-17 04:57:00|5632.33|5631.63|5632.33|5631.63|5632.33|5631.63|5632.33|5631.63|18
1726549030000|2024-09-17 04:57:10|5632.45|5631.75|5632.58|5631.88|5632.58|5631.88|5632.45|5631.75|2
1726549040000|2024-09-17 04:57:20|5632.45|5631.75|5632.33|5631.63|5632.58|5631.88|5632.33|5631.63|6
1726549070000|2024-09-17 04:57:50|5632.45|5631.75|5632.33|5631.63|5632.58|5631.88|5632.33|5631.63|6
1726549100000|2024-09-17 04:58:20|5632.45|5631.75|5632.33|5631.63|5632.45|5631.75|5632.33|5631.63|2
1726549110000|2024-09-17 04:58:30|5632.45|5631.75|5632.45|5631.75|5632.45|5631.75|5632.33|5631.63|0
1726549120000|2024-09-17 04:58:40|5632.58|5631.88|5632.58|5631.88|5632.58|5631.88|5632.45|5631.75|3
1726549130000|2024-09-17 04:58:50|5632.45|5631.75|5632.58|5631.88|5632.58|5631.88|5632.45|5631.75|1
1726549140000|2024-09-17 04:59:00|5632.45|5631.75|5632.58|5631.88|5632.58|5631.88|5632.45|5631.75|13
1726549160000|2024-09-17 04:59:20|||||||||2
1726549180000|2024-09-17 04:59:40|5632.83|5632.13|5632.58|5631.88|5632.83|5632.13|5632.58|5631.88|15
1726549200000|2024-09-17 05:00:00|5632.45|5631.75|5632.7|5632|5632.7|5632|5632.45|5631.75|12
1726549210000|2024-09-17 05:00:10|5632.58|5631.88|5632.83|5632.13|5632.83|5632.13|5632.58|5631.88|1
1726549220000|2024-09-17 05:00:20|5633.08|5632.38|5633.08|5632.38|5633.08|5632.38|5632.83|5632.13|30
1726549230000|2024-09-17 05:00:30|5632.95|5632.25|5633.33|5632.63|5633.33|5632.63|5632.95|5632.25|52
1726549250000|2024-09-17 05:00:50|||||||||4
1726549260000|2024-09-17 05:01:00|5633.2|5632.5|5633.08|5632.38|5633.2|5632.5|5633.08|5632.38|8
1726549270000|2024-09-17 05:01:10|5633.33|5632.63|5633.33|5632.63|5633.33|5632.63|5633.33|5632.63|49
1726549280000|2024-09-17 05:01:20|5633.2|5632.5|5633.33|5632.63|5633.33|5632.63|5633.2|5632.5|2
1726549290000|2024-09-17 05:01:30|5633.45|5632.75|5633.58|5632.88|5633.58|5632.88|5633.45|5632.75|10
1726549300000|2024-09-17 05:01:40|5633.83|5633.13|5633.58|5632.88|5633.83|5633.13|5633.58|5632.88|18
1726549310000|2024-09-17 05:01:50|5633.83|5633.13|5633.83|5633.13|5633.83|5633.13|5633.83|5633.13|5
1726549320000|2024-09-17 05:02:00|5633.58|5632.88|5633.83|5633.13|5633.83|5633.13|5633.58|5632.88|20
1726549330000|2024-09-17 05:02:10|||||||||1
1726549340000|2024-09-17 05:02:20|5633.95|5633.25|5634.08|5633.38|5634.08|5633.38|5633.95|5633.25|10
1726549350000|2024-09-17 05:02:30|5633.83|5633.13|5633.83|5633.13|5633.83|5633.13|5633.83|5633.13|52
1726549360000|2024-09-17 05:02:40|||||||||2
1726549380000|2024-09-17 05:03:00|||||||||39
1726549400000|2024-09-17 05:03:20|||||||||1
1726549410000|2024-09-17 05:03:30|||||||||2
1726549420000|2024-09-17 05:03:40|5633.7|5633|5633.58|5632.88|5633.7|5633|5633.58|5632.88|11
1726549430000|2024-09-17 05:03:50|||||||||9
1726549440000|2024-09-17 05:04:00|5633.33|5632.63|5633.33|5632.63|5633.45|5632.75|5633.33|5632.63|21
1726549460000|2024-09-17 05:04:20|||||||||27
1726549470000|2024-09-17 05:04:30|5633.08|5632.38|5633.08|5632.38|5633.08|5632.38|5633.08|5632.38|7
1726549480000|2024-09-17 05:04:40|||||||||1
1726549490000|2024-09-17 05:04:50|5633.2|5632.5|5633.33|5632.63|5633.33|5632.63|5633.2|5632.5|6
1726549500000|2024-09-17 05:05:00|5633.2|5632.5|5633.33|5632.63|5633.33|5632.63|5633.2|5632.5|6
1726549510000|2024-09-17 05:05:10|5633.58|5632.88|5633.83|5633.13|5633.83|5633.13|5633.58|5632.88|17
1726549530000|2024-09-17 05:05:30|||||||||24
1726549560000|2024-09-17 05:06:00|5633.58|5632.88|5633.58|5632.88|5633.58|5632.88|5633.58|5632.88|8
1726549570000|2024-09-17 05:06:10|5633.33|5632.63|5633.33|5632.63|5633.33|5632.63|5633.33|5632.63|72
1726549580000|2024-09-17 05:06:20|5633.58|5632.88|5633.33|5632.63|5633.58|5632.88|5633.33|5632.63|14
1726549600000|2024-09-17 05:06:40|5633.58|5632.88|5633.58|5632.88|5633.58|5632.88|5633.33|5632.63|11
1726549610000|2024-09-17 05:06:50|||||||||2
1726549620000|2024-09-17 05:07:00|5633.7|5633|5633.83|5633.13|5633.83|5633.13|5633.7|5633|18
1726549640000|2024-09-17 05:07:20|5633.7|5633|5633.83|5633.13|5633.83|5633.13|5633.7|5633|19
1726549660000|2024-09-17 05:07:40|||||||||1
1726549670000|2024-09-17 05:07:50|5634.08|5633.38|5634.08|5633.38|5634.08|5633.38|5633.83|5633.13|21
1726549680000|2024-09-17 05:08:00|5633.83|5633.13|5633.83|5633.13|5633.83|5633.13|5633.83|5633.13|3
1726549700000|2024-09-17 05:08:20|||||||||1
1726549720000|2024-09-17 05:08:40|||||||||3
1726549730000|2024-09-17 05:08:50|5633.7|5633|5633.83|5633.13|5633.83|5633.13|5633.58|5632.88|27
1726549740000|2024-09-17 05:09:00|5633.7|5633|5633.83|5633.13|5633.83|5633.13|5633.7|5633|1
1726549750000|2024-09-17 05:09:10|5633.7|5633|5633.58|5632.88|5633.7|5633|5633.58|5632.88|2
1726549770000|2024-09-17 05:09:30|||||||||5
1726549780000|2024-09-17 05:09:40|5633.45|5632.75|5633.83|5633.13|5633.83|5633.13|5633.45|5632.75|14
1726549790000|2024-09-17 05:09:50|5633.7|5633|5633.7|5633|5633.83|5633.13|5633.58|5632.88|0
1726549800000|2024-09-17 05:10:00|5633.83|5633.13|5633.7|5633|5633.83|5633.13|5633.7|5633|239
1726549810000|2024-09-17 05:10:10|5633.58|5632.88|5633.58|5632.88|5633.58|5632.88|5633.58|5632.88|2
1726549820000|2024-09-17 05:10:20|5633.33|5632.63|5633.33|5632.63|5633.33|5632.63|5633.33|5632.63|6
1726549830000|2024-09-17 05:10:30|5633.2|5632.5|5633.08|5632.38|5633.2|5632.5|5633.08|5632.38|1
1726549840000|2024-09-17 05:10:40|||||||||3
1726549850000|2024-09-17 05:10:50|5633.2|5632.5|5633.33|5632.63|5633.33|5632.63|5633.2|5632.5|10
1726549880000|2024-09-17 05:11:20|||||||||2
1726549890000|2024-09-17 05:11:30|5633.08|5632.38|5633.08|5632.38|5633.08|5632.38|5633.08|5632.38|6
1726549910000|2024-09-17 05:11:50|||||||||23
1726549920000|2024-09-17 05:12:00|5633.2|5632.5|5633.33|5632.63|5633.33|5632.63|5633.2|5632.5|7
1726549930000|2024-09-17 05:12:10|||||||||1
1726549950000|2024-09-17 05:12:30|5633.2|5632.5|5633.33|5632.63|5633.33|5632.63|5633.08|5632.38|7
1726549990000|2024-09-17 05:13:10|5633.58|5632.88|5633.58|5632.88|5633.58|5632.88|5633.58|5632.88|6
1726550010000|2024-09-17 05:13:30|5633.7|5633|5633.83|5633.13|5633.83|5633.13|5633.7|5633|5
1726550020000|2024-09-17 05:13:40|||||||||2
1726550040000|2024-09-17 05:14:00|||||||||3
1726550060000|2024-09-17 05:14:20|||||||||2
1726550090000|2024-09-17 05:14:50|5633.58|5632.88|5633.58|5632.88|5633.58|5632.88|5633.58|5632.88|11
1726550100000|2024-09-17 05:15:00|||||||||2
1726550110000|2024-09-17 05:15:10|5633.7|5633|5633.83|5633.13|5633.83|5633.13|5633.7|5633|8
1726550120000|2024-09-17 05:15:20|5634.08|5633.38|5634.08|5633.38|5634.08|5633.38|5634.08|5633.38|9
1726550130000|2024-09-17 05:15:30|||||||||2
1726550140000|2024-09-17 05:15:40|5634.2|5633.5|5634.08|5633.38|5634.2|5633.5|5634.08|5633.38|14
1726550160000|2024-09-17 05:16:00|5633.83|5633.13|5633.58|5632.88|5633.83|5633.13|5633.58|5632.88|16
1726550170000|2024-09-17 05:16:10|5633.7|5633|5633.83|5633.13|5633.83|5633.13|5633.7|5633|5
1726550200000|2024-09-17 05:16:40|5633.95|5633.25|5633.83|5633.13|5634.08|5633.38|5633.83|5633.13|6
1726550220000|2024-09-17 05:17:00|||||||||2
1726550250000|2024-09-17 05:17:30|5633.95|5633.25|5634.08|5633.38|5634.08|5633.38|5633.95|5633.25|14
1726550270000|2024-09-17 05:17:50|5633.95|5633.25|5634.08|5633.38|5634.08|5633.38|5633.95|5633.25|2
1726550280000|2024-09-17 05:18:00|5633.95|5633.25|5633.83|5633.13|5634.08|5633.38|5633.83|5633.13|2
1726550290000|2024-09-17 05:18:10|5633.95|5633.25|5633.95|5633.25|5633.95|5633.25|5633.95|5633.25|2
1726550300000|2024-09-17 05:18:20|5633.83|5633.13|5634.08|5633.38|5634.08|5633.38|5633.83|5633.13|1
1726550310000|2024-09-17 05:18:30|||||||||1
1726550330000|2024-09-17 05:18:50|||||||||2
1726550350000|2024-09-17 05:19:10|5633.95|5633.25|5633.83|5633.13|5634.08|5633.38|5633.83|5633.13|9
1726550370000|2024-09-17 05:19:30|5633.58|5632.88|5634.08|5633.38|5634.08|5633.38|5633.58|5632.88|18
1726550390000|2024-09-17 05:19:50|5633.95|5633.25|5633.83|5633.13|5633.95|5633.25|5633.83|5633.13|6
1726550410000|2024-09-17 05:20:10|5633.95|5633.25|5634.08|5633.38|5634.08|5633.38|5633.83|5633.13|11
1726550430000|2024-09-17 05:20:30|5633.95|5633.25|5633.95|5633.25|5633.95|5633.25|5633.83|5633.13|8
1726550440000|2024-09-17 05:20:40|5634.08|5633.38|5634.08|5633.38|5634.08|5633.38|5633.83|5633.13|7
1726550450000|2024-09-17 05:20:50|5633.95|5633.25|5633.95|5633.25|5634.08|5633.38|5633.83|5633.13|0
1726550460000|2024-09-17 05:21:00|5633.83|5633.13|5633.95|5633.25|5633.95|5633.25|5633.83|5633.13|4
1726550470000|2024-09-17 05:21:10|5633.83|5633.13|5633.83|5633.13|5633.95|5633.25|5633.83|5633.13|0
1726550480000|2024-09-17 05:21:20|5633.95|5633.25|5634.08|5633.38|5634.08|5633.38|5633.95|5633.25|3
1726550500000|2024-09-17 05:21:40|5633.95|5633.25|5633.83|5633.13|5633.95|5633.25|5633.83|5633.13|16
1726550530000|2024-09-17 05:22:10|||||||||5
1726550560000|2024-09-17 05:22:40|5633.95|5633.25|5633.83|5633.13|5633.95|5633.25|5633.83|5633.13|17
1726550580000|2024-09-17 05:23:00|5634.08|5633.38|5633.83|5633.13|5634.08|5633.38|5633.83|5633.13|76
1726550600000|2024-09-17 05:23:20|5634.08|5633.38|5634.08|5633.38|5634.08|5633.38|5634.08|5633.38|56
1726550610000|2024-09-17 05:23:30|5633.83|5633.13|5633.95|5633.25|5634.08|5633.38|5633.83|5633.13|13
1726550620000|2024-09-17 05:23:40|5634.08|5633.38|5634.08|5633.38|5634.08|5633.38|5633.83|5633.13|2
1726550630000|2024-09-17 05:23:50|5633.95|5633.25|5633.83|5633.13|5634.08|5633.38|5633.83|5633.13|2
1726550640000|2024-09-17 05:24:00|5633.7|5633|5633.58|5632.88|5633.7|5633|5633.58|5632.88|11
1726550650000|2024-09-17 05:24:10|5633.7|5633|5633.83|5633.13|5633.83|5633.13|5633.7|5633|6
1726550660000|2024-09-17 05:24:20|5633.7|5633|5634.08|5633.38|5634.08|5633.38|5633.7|5633|4
1726550670000|2024-09-17 05:24:30|5633.95|5633.25|5633.95|5633.25|5634.08|5633.38|5633.83|5633.13|2
1726550680000|2024-09-17 05:24:40|5633.83|5633.13|5634.08|5633.38|5634.08|5633.38|5633.83|5633.13|0
1726550690000|2024-09-17 05:24:50|5634.33|5633.63|5634.58|5633.88|5634.58|5633.88|5634.33|5633.63|30
1726550700000|2024-09-17 05:25:00|||||||||2
1726550720000|2024-09-17 05:25:20|5634.7|5634|5634.58|5633.88|5634.83|5634.13|5634.58|5633.88|44
1726550730000|2024-09-17 05:25:30|5634.45|5633.75|5634.58|5633.88|5634.58|5633.88|5634.33|5633.63|4
1726550740000|2024-09-17 05:25:40|5634.45|5633.75|5634.33|5633.63|5634.45|5633.75|5634.33|5633.63|12
1726550750000|2024-09-17 05:25:50|5634.2|5633.5|5634.33|5633.63|5634.33|5633.63|5634.2|5633.5|3
1726550760000|2024-09-17 05:26:00|5634.2|5633.5|5634.2|5633.5|5634.33|5633.63|5634.2|5633.5|2
1726550770000|2024-09-17 05:26:10|5634.08|5633.38|5634.33|5633.63|5634.33|5633.63|5634.08|5633.38|2
1726550780000|2024-09-17 05:26:20|5634.2|5633.5|5634.2|5633.5|5634.2|5633.5|5634.08|5633.38|0
1726550790000|2024-09-17 05:26:30|5634.33|5633.63|5634.33|5633.63|5634.33|5633.63|5634.2|5633.5|7
1726550800000|2024-09-17 05:26:40|5634.08|5633.38|5634.08|5633.38|5634.08|5633.38|5634.08|5633.38|10
1726550820000|2024-09-17 05:27:00|||||||||1
1726550830000|2024-09-17 05:27:10|5633.95|5633.25|5633.95|5633.25|5634.08|5633.38|5633.83|5633.13|6
1726550840000|2024-09-17 05:27:20|5634.08|5633.38|5633.95|5633.25|5634.08|5633.38|5633.95|5633.25|0
1726550850000|2024-09-17 05:27:30|5633.83|5633.13|5633.83|5633.13|5633.95|5633.25|5633.83|5633.13|55
1726550870000|2024-09-17 05:27:50|5633.95|5633.25|5634.08|5633.38|5634.08|5633.38|5633.95|5633.25|14
1726550890000|2024-09-17 05:28:10|5634.33|5633.63|5634.08|5633.38|5634.33|5633.63|5634.08|5633.38|14
1726550910000|2024-09-17 05:28:30|5633.83|5633.13|5633.83|5633.13|5634.08|5633.38|5633.83|5633.13|7
1726550920000|2024-09-17 05:28:40|5633.95|5633.25|5633.83|5633.13|5634.08|5633.38|5633.83|5633.13|0
1726550930000|2024-09-17 05:28:50|5633.95|5633.25|5633.83|5633.13|5633.95|5633.25|5633.83|5633.13|1
1726550940000|2024-09-17 05:29:00|5633.7|5633|5633.33|5632.63|5633.83|5633.13|5633.33|5632.63|34
1726550950000|2024-09-17 05:29:10|5633.45|5632.75|5633.58|5632.88|5633.58|5632.88|5633.45|5632.75|5
1726550960000|2024-09-17 05:29:20|5633.7|5633|5633.83|5633.13|5633.83|5633.13|5633.7|5633|13
1726550980000|2024-09-17 05:29:40|5633.7|5633|5633.58|5632.88|5633.83|5633.13|5633.58|5632.88|7
1726550990000|2024-09-17 05:29:50|5633.7|5633|5633.58|5632.88|5633.83|5633.13|5633.58|5632.88|6
1726551000000|2024-09-17 05:30:00|5633.7|5633|5633.83|5633.13|5633.83|5633.13|5633.7|5633|9
1726551010000|2024-09-17 05:30:10|5633.7|5633|5633.7|5633|5633.83|5633.13|5633.58|5632.88|6
1726551020000|2024-09-17 05:30:20|5633.58|5632.88|5633.7|5633|5633.7|5633|5633.58|5632.88|0
1726551030000|2024-09-17 05:30:30|5633.58|5632.88|5633.58|5632.88|5633.83|5633.13|5633.58|5632.88|9
1726551040000|2024-09-17 05:30:40|5633.7|5633|5633.83|5633.13|5633.83|5633.13|5633.7|5633|0
1726551050000|2024-09-17 05:30:50|5633.95|5633.25|5634.08|5633.38|5634.08|5633.38|5633.95|5633.25|7
1726551070000|2024-09-17 05:31:10|5634.2|5633.5|5634.33|5633.63|5634.33|5633.63|5634.2|5633.5|2
1726551080000|2024-09-17 05:31:20|5634.45|5633.75|5634.33|5633.63|5634.58|5633.88|5634.33|5633.63|12
1726551090000|2024-09-17 05:31:30|||||||||1
1726551100000|2024-09-17 05:31:40|5634.58|5633.88|5634.58|5633.88|5634.58|5633.88|5634.58|5633.88|4
1726551110000|2024-09-17 05:31:50|5634.45|5633.75|5634.58|5633.88|5634.58|5633.88|5634.45|5633.75|3
1726551120000|2024-09-17 05:32:00|||||||||3
1726551130000|2024-09-17 05:32:10|5634.45|5633.75|5634.33|5633.63|5634.45|5633.75|5634.33|5633.63|2
1726551140000|2024-09-17 05:32:20|5634.2|5633.5|5634.08|5633.38|5634.2|5633.5|5634.08|5633.38|6
1726551150000|2024-09-17 05:32:30|||||||||4
1726551160000|2024-09-17 05:32:40|5634.33|5633.63|5634.33|5633.63|5634.33|5633.63|5634.33|5633.63|18
1726551180000|2024-09-17 05:33:00|||||||||2
1726551190000|2024-09-17 05:33:10|5634.2|5633.5|5634.2|5633.5|5634.2|5633.5|5634.2|5633.5|9
1726551200000|2024-09-17 05:33:20|5634.33|5633.63|5634.08|5633.38|5634.33|5633.63|5634.08|5633.38|0
1726551210000|2024-09-17 05:33:30|5634.2|5633.5|5634.08|5633.38|5634.2|5633.5|5633.95|5633.25|11
1726551230000|2024-09-17 05:33:50|5634.33|5633.63|5634.33|5633.63|5634.33|5633.63|5634.08|5633.38|38
1726551250000|2024-09-17 05:34:10|5634.45|5633.75|5634.33|5633.63|5634.58|5633.88|5634.33|5633.63|13
1726551260000|2024-09-17 05:34:20|5634.45|5633.75|5634.33|5633.63|5634.58|5633.88|5634.33|5633.63|5
1726551270000|2024-09-17 05:34:30|5634.08|5633.38|5634.2|5633.5|5634.2|5633.5|5634.08|5633.38|12
1726551280000|2024-09-17 05:34:40|5634.08|5633.38|5634.08|5633.38|5634.08|5633.38|5634.08|5633.38|1
1726551300000|2024-09-17 05:35:00|5633.83|5633.13|5633.83|5633.13|5634.08|5633.38|5633.83|5633.13|4
1726551310000|2024-09-17 05:35:10|5633.7|5633|5633.7|5633|5633.7|5633|5633.58|5632.88|11
1726551320000|2024-09-17 05:35:20|5633.83|5633.13|5633.83|5633.13|5633.83|5633.13|5633.83|5633.13|0
1726551330000|2024-09-17 05:35:30|5633.95|5633.25|5634.08|5633.38|5634.08|5633.38|5633.95|5633.25|6
1726551340000|2024-09-17 05:35:40|5633.95|5633.25|5634.08|5633.38|5634.08|5633.38|5633.95|5633.25|2
1726551350000|2024-09-17 05:35:50|5633.95|5633.25|5634.08|5633.38|5634.08|5633.38|5633.95|5633.25|1
1726551360000|2024-09-17 05:36:00|5633.95|5633.25|5634.08|5633.38|5634.08|5633.38|5633.95|5633.25|2
1726551370000|2024-09-17 05:36:10|5633.95|5633.25|5634.33|5633.63|5634.33|5633.63|5633.95|5633.25|26
1726551390000|2024-09-17 05:36:30|5634.2|5633.5|5634.08|5633.38|5634.2|5633.5|5634.08|5633.38|5
1726551400000|2024-09-17 05:36:40|||||||||2
1726551420000|2024-09-17 05:37:00|5634.2|5633.5|5634.33|5633.63|5634.33|5633.63|5634.2|5633.5|5
1726551430000|2024-09-17 05:37:10|||||||||2
1726551440000|2024-09-17 05:37:20|5634.45|5633.75|5634.58|5633.88|5634.83|5634.13|5634.45|5633.75|14
1726551450000|2024-09-17 05:37:30|5634.45|5633.75|5634.33|5633.63|5634.45|5633.75|5634.33|5633.63|6
1726551470000|2024-09-17 05:37:50|||||||||2
1726551480000|2024-09-17 05:38:00|5634.45|5633.75|5634.58|5633.88|5634.58|5633.88|5634.45|5633.75|2
1726551490000|2024-09-17 05:38:10|5634.45|5633.75|5634.58|5633.88|5634.58|5633.88|5634.45|5633.75|0
1726551500000|2024-09-17 05:38:20|5634.83|5634.13|5634.83|5634.13|5634.83|5634.13|5634.83|5634.13|2
1726551510000|2024-09-17 05:38:30|5634.7|5634|5634.83|5634.13|5634.83|5634.13|5634.7|5634|3
1726551570000|2024-09-17 05:39:30|5634.58|5633.88|5634.33|5633.63|5634.58|5633.88|5634.33|5633.63|17
1726551580000|2024-09-17 05:39:40|||||||||2
1726551590000|2024-09-17 05:39:50|5634.08|5633.38|5634.08|5633.38|5634.08|5633.38|5634.08|5633.38|8
1726551600000|2024-09-17 05:40:00|5634.2|5633.5|5634.2|5633.5|5634.33|5633.63|5634.08|5633.38|8
1726551610000|2024-09-17 05:40:10|5634.33|5633.63|5634.08|5633.38|5634.33|5633.63|5634.08|5633.38|0
1726551640000|2024-09-17 05:40:40|5634.2|5633.5|5634.33|5633.63|5634.33|5633.63|5634.2|5633.5|3
1726551660000|2024-09-17 05:41:00|5634.58|5633.88|5634.33|5633.63|5634.58|5633.88|5634.33|5633.63|164
1726551670000|2024-09-17 05:41:10|5634.58|5633.88|5634.33|5633.63|5634.58|5633.88|5634.33|5633.63|82
1726551680000|2024-09-17 05:41:20|5634.45|5633.75|5634.45|5633.75|5634.58|5633.88|5634.33|5633.63|0
1726551690000|2024-09-17 05:41:30|5634.33|5633.63|5634.58|5633.88|5634.58|5633.88|5634.33|5633.63|16
1726551700000|2024-09-17 05:41:40|5634.45|5633.75|5634.45|5633.75|5634.45|5633.75|5634.45|5633.75|0
1726551710000|2024-09-17 05:41:50|5634.58|5633.88|5634.58|5633.88|5634.58|5633.88|5634.58|5633.88|0
1726551720000|2024-09-17 05:42:00|5634.45|5633.75|5634.58|5633.88|5634.58|5633.88|5634.33|5633.63|67
1726551740000|2024-09-17 05:42:20|5634.7|5634|5634.83|5634.13|5634.83|5634.13|5634.58|5633.88|48
1726551750000|2024-09-17 05:42:30|5634.58|5633.88|5634.58|5633.88|5634.58|5633.88|5634.58|5633.88|1
1726551760000|2024-09-17 05:42:40|5634.33|5633.63|5634.33|5633.63|5634.45|5633.75|5634.33|5633.63|2
1726551770000|2024-09-17 05:42:50|5634.45|5633.75|5634.45|5633.75|5634.58|5633.88|5634.33|5633.63|3
1726551780000|2024-09-17 05:43:00|5634.33|5633.63|5634.58|5633.88|5634.58|5633.88|5634.33|5633.63|0
1726551800000|2024-09-17 05:43:20|5634.7|5634|5634.83|5634.13|5634.83|5634.13|5634.7|5634|2
1726551830000|2024-09-17 05:43:50|5634.7|5634|5634.7|5634|5634.83|5634.13|5634.7|5634|7
1726551840000|2024-09-17 05:44:00|5634.58|5633.88|5634.58|5633.88|5634.58|5633.88|5634.33|5633.63|7
1726551860000|2024-09-17 05:44:20|||||||||3
1726551880000|2024-09-17 05:44:40|5634.45|5633.75|5634.45|5633.75|5634.58|5633.88|5634.45|5633.75|12
1726551890000|2024-09-17 05:44:50|5634.58|5633.88|5634.58|5633.88|5634.58|5633.88|5634.45|5633.75|1
1726551910000|2024-09-17 05:45:10|||||||||12
1726551940000|2024-09-17 05:45:40|5634.33|5633.63|5634.08|5633.38|5634.33|5633.63|5634.08|5633.38|23
1726551950000|2024-09-17 05:45:50|5633.95|5633.25|5633.95|5633.25|5633.95|5633.25|5633.95|5633.25|13
1726551960000|2024-09-17 05:46:00|5633.83|5633.13|5634.08|5633.38|5634.08|5633.38|5633.83|5633.13|0
1726551980000|2024-09-17 05:46:20|5634.58|5633.88|5634.33|5633.63|5634.58|5633.88|5634.33|5633.63|55
1726551990000|2024-09-17 05:46:30|5634.45|5633.75|5634.58|5633.88|5634.58|5633.88|5634.45|5633.75|7
1726552020000|2024-09-17 05:47:00|5634.7|5634|5634.83|5634.13|5634.83|5634.13|5634.7|5634|38
1726552040000|2024-09-17 05:47:20|5634.95|5634.25|5634.83|5634.13|5634.95|5634.25|5634.83|5634.13|49
1726552050000|2024-09-17 05:47:30|||||||||1
1726552060000|2024-09-17 05:47:40|||||||||29
1726552070000|2024-09-17 05:47:50|5634.7|5634|5634.58|5633.88|5634.7|5634|5634.58|5633.88|4
1726552080000|2024-09-17 05:48:00|5634.7|5634|5634.58|5633.88|5634.83|5634.13|5634.58|5633.88|33
1726552090000|2024-09-17 05:48:10|||||||||2
1726552100000|2024-09-17 05:48:20|5634.45|5633.75|5634.33|5633.63|5634.58|5633.88|5634.33|5633.63|0
1726552130000|2024-09-17 05:48:50|||||||||2
1726552140000|2024-09-17 05:49:00|||||||||9
1726552150000|2024-09-17 05:49:10|||||||||4
1726552160000|2024-09-17 05:49:20|5634.2|5633.5|5634.33|5633.63|5634.33|5633.63|5634.2|5633.5|1
1726552170000|2024-09-17 05:49:30|5634.2|5633.5|5634.33|5633.63|5634.33|5633.63|5634.2|5633.5|2
1726552210000|2024-09-17 05:50:10|5634.2|5633.5|5634.33|5633.63|5634.33|5633.63|5634.2|5633.5|9
1726552230000|2024-09-17 05:50:30|5634.2|5633.5|5634.08|5633.38|5634.2|5633.5|5634.08|5633.38|6
1726552240000|2024-09-17 05:50:40|||||||||2
1726552250000|2024-09-17 05:50:50|5633.95|5633.25|5634.08|5633.38|5634.08|5633.38|5633.83|5633.13|7
1726552260000|2024-09-17 05:51:00|5634.33|5633.63|5634.33|5633.63|5634.33|5633.63|5634.2|5633.5|3
1726552270000|2024-09-17 05:51:10|5634.58|5633.88|5634.58|5633.88|5634.58|5633.88|5634.45|5633.75|9
1726552280000|2024-09-17 05:51:20|5634.45|5633.75|5634.33|5633.63|5634.58|5633.88|5634.33|5633.63|4
1726552290000|2024-09-17 05:51:30|5634.45|5633.75|5634.58|5633.88|5634.58|5633.88|5634.45|5633.75|6
1726552300000|2024-09-17 05:51:40|5634.45|5633.75|5634.33|5633.63|5634.45|5633.75|5634.33|5633.63|1
1726552320000|2024-09-17 05:52:00|5634.2|5633.5|5634.33|5633.63|5634.33|5633.63|5634.2|5633.5|4
1726552350000|2024-09-17 05:52:30|5634.58|5633.88|5634.33|5633.63|5634.58|5633.88|5634.33|5633.63|4
1726552360000|2024-09-17 05:52:40|5634.45|5633.75|5634.33|5633.63|5634.58|5633.88|5634.33|5633.63|4
1726552370000|2024-09-17 05:52:50|5634.45|5633.75|5634.58|5633.88|5634.58|5633.88|5634.45|5633.75|1
1726552390000|2024-09-17 05:53:10|||||||||3
1726552400000|2024-09-17 05:53:20|||||||||1
1726552410000|2024-09-17 05:53:30|5634.33|5633.63|5634.33|5633.63|5634.45|5633.75|5634.33|5633.63|7
1726552420000|2024-09-17 05:53:40|5634.45|5633.75|5634.58|5633.88|5634.58|5633.88|5634.45|5633.75|1
1726552430000|2024-09-17 05:53:50|5634.7|5634|5634.83|5634.13|5634.83|5634.13|5634.7|5634|5
1726552440000|2024-09-17 05:54:00|5634.58|5633.88|5634.58|5633.88|5634.83|5634.13|5634.58|5633.88|4
1726552460000|2024-09-17 05:54:20|5634.7|5634|5634.83|5634.13|5634.83|5634.13|5634.58|5633.88|6
1726552470000|2024-09-17 05:54:30|5635.08|5634.38|5634.83|5634.13|5635.08|5634.38|5634.83|5634.13|14
1726552480000|2024-09-17 05:54:40|5634.95|5634.25|5635.08|5634.38|5635.08|5634.38|5634.83|5634.13|1
1726552490000|2024-09-17 05:54:50|5634.95|5634.25|5634.83|5634.13|5635.08|5634.38|5634.83|5634.13|44
1726552500000|2024-09-17 05:55:00|5634.58|5633.88|5634.58|5633.88|5634.58|5633.88|5634.58|5633.88|3
1726552510000|2024-09-17 05:55:10|5634.45|5633.75|5634.45|5633.75|5634.58|5633.88|5634.33|5633.63|5
1726552520000|2024-09-17 05:55:20|5634.58|5633.88|5634.45|5633.75|5634.58|5633.88|5634.33|5633.63|0
1726552530000|2024-09-17 05:55:30|5634.33|5633.63|5634.33|5633.63|5634.33|5633.63|5634.33|5633.63|0
1726552540000|2024-09-17 05:55:40|5634.45|5633.75|5634.58|5633.88|5634.58|5633.88|5634.45|5633.75|10
1726552550000|2024-09-17 05:55:50|5634.45|5633.75|5634.58|5633.88|5634.58|5633.88|5634.33|5633.63|4
1726552570000|2024-09-17 05:56:10|5634.7|5634|5634.83|5634.13|5634.83|5634.13|5634.7|5634|24
1726552590000|2024-09-17 05:56:30|5634.58|5633.88|5634.58|5633.88|5634.58|5633.88|5634.58|5633.88|3
1726552610000|2024-09-17 05:56:50|5634.33|5633.63|5634.33|5633.63|5634.33|5633.63|5634.33|5633.63|6
1726552620000|2024-09-17 05:57:00|5634.45|5633.75|5634.58|5633.88|5634.58|5633.88|5634.33|5633.63|18
1726552640000|2024-09-17 05:57:20|||||||||5
1726552650000|2024-09-17 05:57:30|5634.7|5634|5634.83|5634.13|5634.83|5634.13|5634.7|5634|11
1726552670000|2024-09-17 05:57:50|||||||||7
1726552680000|2024-09-17 05:58:00|||||||||2
1726552690000|2024-09-17 05:58:10|5634.95|5634.25|5634.83|5634.13|5634.95|5634.25|5634.83|5634.13|12
1726552720000|2024-09-17 05:58:40|||||||||3
1726552740000|2024-09-17 05:59:00|5634.95|5634.25|5634.95|5634.25|5635.08|5634.38|5634.83|5634.13|47
1726552750000|2024-09-17 05:59:10|5635.08|5634.38|5635.08|5634.38|5635.08|5634.38|5634.83|5634.13|8
1726552760000|2024-09-17 05:59:20|5634.95|5634.25|5634.83|5634.13|5635.08|5634.38|5634.83|5634.13|0
1726552770000|2024-09-17 05:59:30|5634.7|5634|5634.83|5634.13|5634.83|5634.13|5634.58|5633.88|4
1726552780000|2024-09-17 05:59:40|5634.7|5634|5634.83|5634.13|5634.95|5634.25|5634.7|5634|0
1726552790000|2024-09-17 05:59:50|5634.7|5634|5634.83|5634.13|5635.08|5634.38|5634.58|5633.88|4
1726552800000|2024-09-17 06:00:00|5635.08|5634.38|5635.33|5634.63|5635.33|5634.63|5635.08|5634.38|38
1726552810000|2024-09-17 06:00:10|5635.2|5634.5|5635.08|5634.38|5635.2|5634.5|5635.08|5634.38|8
1726552820000|2024-09-17 06:00:20|5635.33|5634.63|5635.2|5634.5|5635.33|5634.63|5635.2|5634.5|8
1726552830000|2024-09-17 06:00:30|5635.33|5634.63|5635.2|5634.5|5635.33|5634.63|5635.08|5634.38|11
1726552840000|2024-09-17 06:00:40|5635.08|5634.38|5635.08|5634.38|5635.08|5634.38|5635.08|5634.38|3
1726552860000|2024-09-17 06:01:00|5635.33|5634.63|5635.08|5634.38|5635.33|5634.63|5635.08|5634.38|8
1726552870000|2024-09-17 06:01:10|5634.83|5634.13|5635.08|5634.38|5635.08|5634.38|5634.83|5634.13|10
1726552880000|2024-09-17 06:01:20|5634.95|5634.25|5635.08|5634.38|5635.08|5634.38|5634.83|5634.13|5
1726552900000|2024-09-17 06:01:40|5634.95|5634.25|5635.08|5634.38|5635.08|5634.38|5634.95|5634.25|14
1726552910000|2024-09-17 06:01:50|5634.95|5634.25|5634.95|5634.25|5634.95|5634.25|5634.95|5634.25|2
1726552920000|2024-09-17 06:02:00|5635.08|5634.38|5635.08|5634.38|5635.08|5634.38|5634.95|5634.25|1
1726552930000|2024-09-17 06:02:10|||||||||53
1726552940000|2024-09-17 06:02:20|5635.33|5634.63|5635.33|5634.63|5635.33|5634.63|5635.33|5634.63|21
1726552970000|2024-09-17 06:02:50|5635.2|5634.5|5635.08|5634.38|5635.2|5634.5|5635.08|5634.38|12
1726552980000|2024-09-17 06:03:00|5635.33|5634.63|5635.33|5634.63|5635.33|5634.63|5635.33|5634.63|19
1726552990000|2024-09-17 06:03:10|5635.2|5634.5|5635.33|5634.63|5635.33|5634.63|5635.08|5634.38|4
1726553000000|2024-09-17 06:03:20|5635.45|5634.75|5635.33|5634.63|5635.45|5634.75|5635.33|5634.63|55
1726553010000|2024-09-17 06:03:30|5635.2|5634.5|5635.33|5634.63|5635.33|5634.63|5635.2|5634.5|14
1726553040000|2024-09-17 06:04:00|5635.45|5634.75|5635.58|5634.88|5635.58|5634.88|5635.45|5634.75|51
1726553050000|2024-09-17 06:04:10|5635.45|5634.75|5635.33|5634.63|5635.58|5634.88|5635.33|5634.63|16
1726553060000|2024-09-17 06:04:20|||||||||1
1726553070000|2024-09-17 06:04:30|||||||||2
1726553080000|2024-09-17 06:04:40|5635.2|5634.5|5634.83|5634.13|5635.33|5634.63|5634.83|5634.13|26
1726553100000|2024-09-17 06:05:00|5634.7|5634|5634.58|5633.88|5634.83|5634.13|5634.58|5633.88|47
1726553110000|2024-09-17 06:05:10|5634.7|5634|5635.08|5634.38|5635.08|5634.38|5634.58|5633.88|25
1726553120000|2024-09-17 06:05:20|5635.2|5634.5|5635.33|5634.63|5635.33|5634.63|5635.2|5634.5|7
1726553130000|2024-09-17 06:05:30|5635.2|5634.5|5635.33|5634.63|5635.33|5634.63|5635.2|5634.5|4
1726553140000|2024-09-17 06:05:40|||||||||1
1726553150000|2024-09-17 06:05:50|5635.2|5634.5|5635.33|5634.63|5635.33|5634.63|5635.2|5634.5|3
1726553160000|2024-09-17 06:06:00|||||||||5
1726553170000|2024-09-17 06:06:10|5635.2|5634.5|5635.08|5634.38|5635.2|5634.5|5634.95|5634.25|16
1726553180000|2024-09-17 06:06:20|5634.95|5634.25|5634.83|5634.13|5634.95|5634.25|5634.83|5634.13|0
1726553190000|2024-09-17 06:06:30|||||||||2
1726553200000|2024-09-17 06:06:40|5634.7|5634|5634.58|5633.88|5634.7|5634|5634.58|5633.88|19
1726553210000|2024-09-17 06:06:50|5634.7|5634|5634.83|5634.13|5634.83|5634.13|5634.7|5634|6
1726553220000|2024-09-17 06:07:00|5634.7|5634|5634.58|5633.88|5634.83|5634.13|5634.58|5633.88|15
1726553230000|2024-09-17 06:07:10|5634.33|5633.63|5633.83|5633.13|5634.33|5633.63|5633.83|5633.13|51
1726553240000|2024-09-17 06:07:20|5633.7|5633|5633.83|5633.13|5633.83|5633.13|5633.7|5633|4
1726553260000|2024-09-17 06:07:40|5633.95|5633.25|5634.08|5633.38|5634.08|5633.38|5633.95|5633.25|17
1726553320000|2024-09-17 06:08:40|||||||||5
1726553330000|2024-09-17 06:08:50|5634.2|5633.5|5634.33|5633.63|5634.33|5633.63|5634.2|5633.5|26
1726553340000|2024-09-17 06:09:00|5634.58|5633.88|5634.58|5633.88|5634.58|5633.88|5634.58|5633.88|10
1726553350000|2024-09-17 06:09:10|5634.7|5634|5634.58|5633.88|5634.83|5634.13|5634.58|5633.88|4
1726553360000|2024-09-17 06:09:20|5634.33|5633.63|5634.83|5634.13|5634.83|5634.13|5634.33|5633.63|53
1726553370000|2024-09-17 06:09:30|5634.7|5634|5634.83|5634.13|5634.83|5634.13|5634.58|5633.88|37
1726553380000|2024-09-17 06:09:40|||||||||2
1726553390000|2024-09-17 06:09:50|5635.08|5634.38|5635.08|5634.38|5635.08|5634.38|5635.08|5634.38|42
1726553400000|2024-09-17 06:10:00|5634.95|5634.25|5634.83|5634.13|5635.08|5634.38|5634.83|5634.13|13
1726553410000|2024-09-17 06:10:10|5634.95|5634.25|5634.83|5634.13|5635.08|5634.38|5634.83|5634.13|12
1726553430000|2024-09-17 06:10:30|||||||||11
1726553440000|2024-09-17 06:10:40|5634.95|5634.25|5634.83|5634.13|5635.08|5634.38|5634.83|5634.13|10
1726553450000|2024-09-17 06:10:50|5634.95|5634.25|5634.83|5634.13|5634.95|5634.25|5634.83|5634.13|41
1726553460000|2024-09-17 06:11:00|||||||||17
1726553480000|2024-09-17 06:11:20|||||||||3
1726553490000|2024-09-17 06:11:30|||||||||2
1726553510000|2024-09-17 06:11:50|5634.95|5634.25|5635.08|5634.38|5635.08|5634.38|5634.83|5634.13|22
1726553520000|2024-09-17 06:12:00|||||||||4
1726553530000|2024-09-17 06:12:10|||||||||5
1726553540000|2024-09-17 06:12:20|||||||||2
1726553550000|2024-09-17 06:12:30|||||||||3
1726553560000|2024-09-17 06:12:40|||||||||2
1726553570000|2024-09-17 06:12:50|||||||||6
1726553580000|2024-09-17 06:13:00|5635.2|5634.5|5635.33|5634.63|5635.33|5634.63|5635.08|5634.38|16
1726553590000|2024-09-17 06:13:10|||||||||3
1726553600000|2024-09-17 06:13:20|5635.45|5634.75|5635.58|5634.88|5635.58|5634.88|5635.45|5634.75|10
1726553610000|2024-09-17 06:13:30|5635.45|5634.75|5635.58|5634.88|5635.58|5634.88|5635.33|5634.63|12
1726553630000|2024-09-17 06:13:50|||||||||2
1726553640000|2024-09-17 06:14:00|5635.33|5634.63|5635.33|5634.63|5635.33|5634.63|5635.33|5634.63|2
1726553660000|2024-09-17 06:14:20|5635.2|5634.5|5635.08|5634.38|5635.33|5634.63|5635.08|5634.38|4
1726553670000|2024-09-17 06:14:30|||||||||17
1726553690000|2024-09-17 06:14:50|5635.2|5634.5|5635.33|5634.63|5635.33|5634.63|5635.08|5634.38|4
1726553700000|2024-09-17 06:15:00|5635.2|5634.5|5635.33|5634.63|5635.33|5634.63|5635.08|5634.38|4
1726553710000|2024-09-17 06:15:10|5635.2|5634.5|5635.33|5634.63|5635.33|5634.63|5635.2|5634.5|6
1726553720000|2024-09-17 06:15:20|5635.45|5634.75|5635.58|5634.88|5635.58|5634.88|5635.45|5634.75|14
1726553750000|2024-09-17 06:15:50|||||||||7
1726553760000|2024-09-17 06:16:00|5635.33|5634.63|5635.33|5634.63|5635.33|5634.63|5635.33|5634.63|3
1726553790000|2024-09-17 06:16:30|5635.08|5634.38|5635.08|5634.38|5635.08|5634.38|5635.08|5634.38|10
1726553800000|2024-09-17 06:16:40|5634.95|5634.25|5634.95|5634.25|5634.95|5634.25|5634.95|5634.25|3
1726553810000|2024-09-17 06:16:50|5634.83|5634.13|5635.08|5634.38|5635.08|5634.38|5634.83|5634.13|4
1726553820000|2024-09-17 06:17:00|5635.2|5634.5|5635.33|5634.63|5635.33|5634.63|5635.2|5634.5|2
1726553830000|2024-09-17 06:17:10|5635.08|5634.38|5634.83|5634.13|5635.08|5634.38|5634.83|5634.13|5
1726553840000|2024-09-17 06:17:20|5634.58|5633.88|5634.58|5633.88|5634.58|5633.88|5634.58|5633.88|52
1726553850000|2024-09-17 06:17:30|5634.7|5634|5634.33|5633.63|5634.83|5634.13|5634.33|5633.63|78
1726553860000|2024-09-17 06:17:40|5634.45|5633.75|5634.7|5634|5634.83|5634.13|5634.45|5633.75|15
1726553870000|2024-09-17 06:17:50|5634.83|5634.13|5634.7|5634|5634.83|5634.13|5634.58|5633.88|1
1726553880000|2024-09-17 06:18:00|5634.83|5634.13|5634.83|5634.13|5634.83|5634.13|5634.7|5634|0
1726553890000|2024-09-17 06:18:10|5634.7|5634|5635.33|5634.63|5635.33|5634.63|5634.7|5634|24
1726553900000|2024-09-17 06:18:20|5635.2|5634.5|5635.08|5634.38|5635.2|5634.5|5635.08|5634.38|1
1726553910000|2024-09-17 06:18:30|||||||||3
1726553930000|2024-09-17 06:18:50|||||||||281
1726553940000|2024-09-17 06:19:00|5634.95|5634.25|5635.08|5634.38|5635.08|5634.38|5634.95|5634.25|6
1726553950000|2024-09-17 06:19:10|5634.95|5634.25|5634.83|5634.13|5634.95|5634.25|5634.83|5634.13|0
1726553960000|2024-09-17 06:19:20|5635.08|5634.38|5635.2|5634.5|5635.2|5634.5|5635.08|5634.38|174
1726553970000|2024-09-17 06:19:30|5635.33|5634.63|5635.33|5634.63|5635.33|5634.63|5635.2|5634.5|1
1726553990000|2024-09-17 06:19:50|5635.58|5634.88|5635.58|5634.88|5635.58|5634.88|5635.58|5634.88|6
1726554000000|2024-09-17 06:20:00|5635.45|5634.75|5635.33|5634.63|5635.58|5634.88|5635.33|5634.63|4
1726554010000|2024-09-17 06:20:10|5635.45|5634.75|5635.45|5634.75|5635.58|5634.88|5635.45|5634.75|1
1726554020000|2024-09-17 06:20:20|5635.58|5634.88|5635.33|5634.63|5635.58|5634.88|5635.33|5634.63|1
1726554040000|2024-09-17 06:20:40|5635.58|5634.88|5635.58|5634.88|5635.58|5634.88|5635.58|5634.88|80
1726554050000|2024-09-17 06:20:50|||||||||1
1726554060000|2024-09-17 06:21:00|5635.45|5634.75|5635.58|5634.88|5635.58|5634.88|5635.45|5634.75|129
1726554080000|2024-09-17 06:21:20|||||||||76
1726554110000|2024-09-17 06:21:50|||||||||3
1726554120000|2024-09-17 06:22:00|5635.45|5634.75|5635.58|5634.88|5635.58|5634.88|5635.45|5634.75|23
1726554130000|2024-09-17 06:22:10|5635.45|5634.75|5635.45|5634.75|5635.58|5634.88|5635.33|5634.63|1
1726554140000|2024-09-17 06:22:20|5635.33|5634.63|5635.33|5634.63|5635.33|5634.63|5635.33|5634.63|1
1726554150000|2024-09-17 06:22:30|||||||||5
1726554160000|2024-09-17 06:22:40|5635.2|5634.5|5635.33|5634.63|5635.33|5634.63|5635.2|5634.5|6
1726554180000|2024-09-17 06:23:00|||||||||1
1726554190000|2024-09-17 06:23:10|||||||||2
1726554200000|2024-09-17 06:23:20|||||||||10
1726554220000|2024-09-17 06:23:40|||||||||2
1726554240000|2024-09-17 06:24:00|5635.08|5634.38|5635.08|5634.38|5635.08|5634.38|5635.08|5634.38|1
1726554250000|2024-09-17 06:24:10|5635.33|5634.63|5635.33|5634.63|5635.33|5634.63|5635.33|5634.63|4
1726554260000|2024-09-17 06:24:20|||||||||2
1726554270000|2024-09-17 06:24:30|5635.2|5634.5|5635.33|5634.63|5635.33|5634.63|5635.2|5634.5|1
1726554290000|2024-09-17 06:24:50|||||||||2
1726554330000|2024-09-17 06:25:30|||||||||3
1726554350000|2024-09-17 06:25:50|||||||||1
1726554360000|2024-09-17 06:26:00|5635.2|5634.5|5635.08|5634.38|5635.2|5634.5|5635.08|5634.38|1
1726554390000|2024-09-17 06:26:30|5635.2|5634.5|5635.08|5634.38|5635.33|5634.63|5635.08|5634.38|12
1726554400000|2024-09-17 06:26:40|5635.2|5634.5|5635.33|5634.63|5635.33|5634.63|5635.2|5634.5|0
1726554410000|2024-09-17 06:26:50|||||||||15
1726554420000|2024-09-17 06:27:00|5635.45|5634.75|5635.58|5634.88|5635.58|5634.88|5635.33|5634.63|18
1726554430000|2024-09-17 06:27:10|5635.45|5634.75|5635.58|5634.88|5635.58|5634.88|5635.33|5634.63|2
1726554440000|2024-09-17 06:27:20|5635.7|5635|5635.83|5635.13|5635.83|5635.13|5635.7|5635|35
1726554450000|2024-09-17 06:27:30|5635.95|5635.25|5635.83|5635.13|5635.95|5635.25|5635.83|5635.13|33
1726554460000|2024-09-17 06:27:40|5635.7|5635|5635.58|5634.88|5635.7|5635|5635.58|5634.88|9
1726554470000|2024-09-17 06:27:50|5635.7|5635|5635.7|5635|5635.83|5635.13|5635.7|5635|10
1726554480000|2024-09-17 06:28:00|5635.58|5634.88|5635.7|5635|5635.7|5635|5635.58|5634.88|0
1726554490000|2024-09-17 06:28:10|5635.58|5634.88|5635.58|5634.88|5635.58|5634.88|5635.58|5634.88|10
1726554500000|2024-09-17 06:28:20|5635.45|5634.75|5635.33|5634.63|5635.45|5634.75|5635.33|5634.63|10
1726554510000|2024-09-17 06:28:30|5635.45|5634.75|5635.45|5634.75|5635.45|5634.75|5635.45|5634.75|6
1726554520000|2024-09-17 06:28:40|5635.58|5634.88|5635.58|5634.88|5635.58|5634.88|5635.45|5634.75|0
1726554530000|2024-09-17 06:28:50|5635.7|5635|5635.83|5635.13|5635.83|5635.13|5635.7|5635|0
1726554540000|2024-09-17 06:29:00|5636.08|5635.38|5636.08|5635.38|5636.08|5635.38|5636.08|5635.38|3
1726554550000|2024-09-17 06:29:10|5635.95|5635.25|5635.83|5635.13|5636.08|5635.38|5635.83|5635.13|5
1726554570000|2024-09-17 06:29:30|5636.08|5635.38|5636.08|5635.38|5636.08|5635.38|5635.83|5635.13|4
1726554580000|2024-09-17 06:29:40|5635.95|5635.25|5635.83|5635.13|5635.95|5635.25|5635.83|5635.13|2
1726554600000|2024-09-17 06:30:00|||||||||4
1726554610000|2024-09-17 06:30:10|||||||||8
1726554620000|2024-09-17 06:30:20|5635.95|5635.25|5635.83|5635.13|5635.95|5635.25|5635.83|5635.13|22
1726554630000|2024-09-17 06:30:30|5635.7|5635|5635.58|5634.88|5635.83|5635.13|5635.58|5634.88|30
1726554640000|2024-09-17 06:30:40|5635.7|5635|5635.58|5634.88|5635.7|5635|5635.58|5634.88|0
1726554650000|2024-09-17 06:30:50|||||||||1
1726554660000|2024-09-17 06:31:00|5635.7|5635|5635.58|5634.88|5635.83|5635.13|5635.58|5634.88|5
1726554680000|2024-09-17 06:31:20|5635.45|5634.75|5635.58|5634.88|5635.58|5634.88|5635.45|5634.75|64
1726554690000|2024-09-17 06:31:30|5635.7|5635|5635.7|5635|5635.7|5635|5635.7|5635|2
1726554700000|2024-09-17 06:31:40|5635.58|5634.88|5635.7|5635|5635.7|5635|5635.58|5634.88|1
1726554710000|2024-09-17 06:31:50|5635.58|5634.88|5635.83|5635.13|5635.83|5635.13|5635.58|5634.88|51
1726554720000|2024-09-17 06:32:00|5635.95|5635.25|5636.08|5635.38|5636.08|5635.38|5635.83|5635.13|20
1726554730000|2024-09-17 06:32:10|5635.95|5635.25|5636.33|5635.63|5636.33|5635.63|5635.83|5635.13|29
1726554740000|2024-09-17 06:32:20|5636.2|5635.5|5636.2|5635.5|5636.33|5635.63|5636.08|5635.38|31
1726554750000|2024-09-17 06:32:30|5636.33|5635.63|5636.33|5635.63|5636.33|5635.63|5636.33|5635.63|18
1726554760000|2024-09-17 06:32:40|5636.45|5635.75|5636.58|5635.88|5636.83|5636.13|5636.33|5635.63|80
1726554770000|2024-09-17 06:32:50|5636.45|5635.75|5636.58|5635.88|5636.58|5635.88|5636.45|5635.75|13
1726554780000|2024-09-17 06:33:00|5636.45|5635.75|5636.33|5635.63|5636.58|5635.88|5636.33|5635.63|3
1726554790000|2024-09-17 06:33:10|5636.45|5635.75|5636.58|5635.88|5636.58|5635.88|5636.45|5635.75|5
1726554800000|2024-09-17 06:33:20|||||||||4
1726554810000|2024-09-17 06:33:30|||||||||2
1726554830000|2024-09-17 06:33:50|5636.33|5635.63|5636.33|5635.63|5636.33|5635.63|5636.33|5635.63|6
1726554850000|2024-09-17 06:34:10|5636.45|5635.75|5636.33|5635.63|5636.45|5635.75|5636.33|5635.63|16
1726554860000|2024-09-17 06:34:20|5636.45|5635.75|5636.58|5635.88|5636.58|5635.88|5636.33|5635.63|11
1726554870000|2024-09-17 06:34:30|5636.45|5635.75|5636.33|5635.63|5636.45|5635.75|5636.33|5635.63|4
1726554880000|2024-09-17 06:34:40|5636.2|5635.5|5636.33|5635.63|5636.33|5635.63|5636.08|5635.38|5
1726554890000|2024-09-17 06:34:50|5636.2|5635.5|5636.33|5635.63|5636.33|5635.63|5636.2|5635.5|6
1726554900000|2024-09-17 06:35:00|||||||||26
1726554910000|2024-09-17 06:35:10|5636.58|5635.88|5636.58|5635.88|5636.58|5635.88|5636.45|5635.75|16
1726554920000|2024-09-17 06:35:20|5636.45|5635.75|5636.58|5635.88|5636.58|5635.88|5636.45|5635.75|45
1726554930000|2024-09-17 06:35:30|5636.33|5635.63|5636.33|5635.63|5636.33|5635.63|5636.33|5635.63|5
1726554940000|2024-09-17 06:35:40|5636.08|5635.38|5636.33|5635.63|5636.33|5635.63|5636.08|5635.38|8
1726554950000|2024-09-17 06:35:50|5636.2|5635.5|5636.08|5635.38|5636.2|5635.5|5636.08|5635.38|8
1726554960000|2024-09-17 06:36:00|5636.2|5635.5|5636.08|5635.38|5636.2|5635.5|5636.08|5635.38|9
1726554970000|2024-09-17 06:36:10|5636.2|5635.5|5636.33|5635.63|5636.33|5635.63|5636.2|5635.5|4
1726554980000|2024-09-17 06:36:20|5636.08|5635.38|5636.08|5635.38|5636.33|5635.63|5636.08|5635.38|2
1726554990000|2024-09-17 06:36:30|5636.33|5635.63|5636.33|5635.63|5636.33|5635.63|5636.33|5635.63|37
1726555000000|2024-09-17 06:36:40|5636.08|5635.38|5636.08|5635.38|5636.2|5635.5|5636.08|5635.38|10
1726555010000|2024-09-17 06:36:50|5635.83|5635.13|5635.83|5635.13|5635.83|5635.13|5635.83|5635.13|8
1726555020000|2024-09-17 06:37:00|5635.58|5634.88|5635.58|5634.88|5635.58|5634.88|5635.58|5634.88|3
1726555030000|2024-09-17 06:37:10|5635.45|5634.75|5635.83|5635.13|5635.95|5635.25|5635.45|5634.75|44
1726555040000|2024-09-17 06:37:20|5635.95|5635.25|5635.95|5635.25|5636.08|5635.38|5635.83|5635.13|3
1726555050000|2024-09-17 06:37:30|5635.83|5635.13|5635.95|5635.25|5636.08|5635.38|5635.83|5635.13|2
1726555060000|2024-09-17 06:37:40|5635.83|5635.13|5636.08|5635.38|5636.2|5635.5|5635.83|5635.13|11
1726555070000|2024-09-17 06:37:50|5636.2|5635.5|5636.08|5635.38|5636.33|5635.63|5636.08|5635.38|0
1726555080000|2024-09-17 06:38:00|||||||||13
1726555100000|2024-09-17 06:38:20|5635.95|5635.25|5635.7|5635|5635.95|5635.25|5635.58|5634.88|19
1726555110000|2024-09-17 06:38:30|5635.58|5634.88|5635.58|5634.88|5635.58|5634.88|5635.58|5634.88|2
1726555130000|2024-09-17 06:38:50|5635.83|5635.13|5635.83|5635.13|5635.83|5635.13|5635.83|5635.13|2
1726555140000|2024-09-17 06:39:00|||||||||2
1726555150000|2024-09-17 06:39:10|5635.58|5634.88|5635.83|5635.13|5635.83|5635.13|5635.58|5634.88|42
1726555160000|2024-09-17 06:39:20|||||||||1
1726555190000|2024-09-17 06:39:50|5636.08|5635.38|5635.95|5635.25|5636.08|5635.38|5635.83|5635.13|37
1726555200000|2024-09-17 06:40:00|5636.08|5635.38|5635.7|5635|5636.08|5635.38|5635.58|5634.88|18
1726555210000|2024-09-17 06:40:10|5635.83|5635.13|5635.58|5634.88|5635.83|5635.13|5635.58|5634.88|6
1726555220000|2024-09-17 06:40:20|5635.7|5635|5635.83|5635.13|5635.83|5635.13|5635.58|5634.88|20
1726555230000|2024-09-17 06:40:30|5635.58|5634.88|5635.58|5634.88|5635.83|5635.13|5635.58|5634.88|0
1726555240000|2024-09-17 06:40:40|||||||||1
1726555250000|2024-09-17 06:40:50|||||||||2
1726555260000|2024-09-17 06:41:00|5635.7|5635|5635.58|5634.88|5635.83|5635.13|5635.58|5634.88|9
1726555270000|2024-09-17 06:41:10|5635.7|5635|5635.58|5634.88|5635.7|5635|5635.58|5634.88|4
1726555280000|2024-09-17 06:41:20|5635.33|5634.63|5635.33|5634.63|5635.33|5634.63|5635.33|5634.63|6
1726555290000|2024-09-17 06:41:30|5635.58|5634.88|5635.58|5634.88|5635.58|5634.88|5635.33|5634.63|12
1726555300000|2024-09-17 06:41:40|5635.45|5634.75|5635.33|5634.63|5635.45|5634.75|5635.33|5634.63|3
1726555310000|2024-09-17 06:41:50|5635.45|5634.75|5635.33|5634.63|5635.45|5634.75|5635.33|5634.63|1
1726555320000|2024-09-17 06:42:00|5635.45|5634.75|5635.58|5634.88|5635.58|5634.88|5635.45|5634.75|2
1726555330000|2024-09-17 06:42:10|5635.7|5635|5635.83|5635.13|5635.83|5635.13|5635.58|5634.88|8
1726555370000|2024-09-17 06:42:50|5635.95|5635.25|5636.08|5635.38|5636.08|5635.38|5635.95|5635.25|29
1726555380000|2024-09-17 06:43:00|5635.83|5635.13|5635.83|5635.13|5635.83|5635.13|5635.83|5635.13|0
1726555390000|2024-09-17 06:43:10|5635.58|5634.88|5635.58|5634.88|5635.58|5634.88|5635.58|5634.88|4
1726555400000|2024-09-17 06:43:20|5635.7|5635|5635.7|5635|5635.7|5635|5635.58|5634.88|83
1726555410000|2024-09-17 06:43:30|5635.83|5635.13|5635.83|5635.13|5635.83|5635.13|5635.83|5635.13|2
1726555420000|2024-09-17 06:43:40|5635.95|5635.25|5635.83|5635.13|5635.95|5635.25|5635.83|5635.13|0
1726555430000|2024-09-17 06:43:50|5635.58|5634.88|5635.58|5634.88|5635.58|5634.88|5635.58|5634.88|10
1726555440000|2024-09-17 06:44:00|5635.7|5635|5635.33|5634.63|5635.83|5635.13|5635.33|5634.63|15
1726555470000|2024-09-17 06:44:30|5635.58|5634.88|5635.45|5634.75|5635.58|5634.88|5635.45|5634.75|9
1726555480000|2024-09-17 06:44:40|5635.33|5634.63|5635.45|5634.75|5635.58|5634.88|5635.33|5634.63|1
1726555490000|2024-09-17 06:44:50|5635.58|5634.88|5635.58|5634.88|5635.7|5635|5635.45|5634.75|3
1726555500000|2024-09-17 06:45:00|5635.7|5635|5635.83|5635.13|5636.08|5635.38|5635.7|5635|2
1726555510000|2024-09-17 06:45:10|5636.08|5635.38|5636.08|5635.38|5636.08|5635.38|5636.08|5635.38|1
1726555520000|2024-09-17 06:45:20|||||||||5
1726555540000|2024-09-17 06:45:40|5636.2|5635.5|5636.08|5635.38|5636.33|5635.63|5636.08|5635.38|2
1726555550000|2024-09-17 06:45:50|5636.2|5635.5|5636.33|5635.63|5636.33|5635.63|5636.2|5635.5|0
1726555560000|2024-09-17 06:46:00|||||||||3
1726555570000|2024-09-17 06:46:10|5636.58|5635.88|5636.58|5635.88|5636.58|5635.88|5636.58|5635.88|15
1726555580000|2024-09-17 06:46:20|5636.7|5636|5636.58|5635.88|5636.83|5636.13|5636.58|5635.88|10
1726555590000|2024-09-17 06:46:30|5636.7|5636|5636.7|5636|5636.83|5636.13|5636.58|5635.88|3
1726555600000|2024-09-17 06:46:40|5636.58|5635.88|5636.83|5636.13|5636.83|5636.13|5636.58|5635.88|18
1726555610000|2024-09-17 06:46:50|5636.58|5635.88|5636.58|5635.88|5636.58|5635.88|5636.58|5635.88|5
1726555620000|2024-09-17 06:47:00|5636.7|5636|5637.08|5636.38|5637.08|5636.38|5636.7|5636|53
1726555630000|2024-09-17 06:47:10|5636.83|5636.13|5636.83|5636.13|5637.08|5636.38|5636.83|5636.13|57
1726555640000|2024-09-17 06:47:20|5637.08|5636.38|5637.08|5636.38|5637.08|5636.38|5637.08|5636.38|3
1726555660000|2024-09-17 06:47:40|5637.33|5636.63|5637.08|5636.38|5637.33|5636.63|5637.08|5636.38|48
1726555670000|2024-09-17 06:47:50|5637.33|5636.63|5637.2|5636.5|5637.33|5636.63|5637.2|5636.5|4
1726555680000|2024-09-17 06:48:00|5637.33|5636.63|5637.33|5636.63|5637.33|5636.63|5637.2|5636.5|13
1726555690000|2024-09-17 06:48:10|5637.08|5636.38|5637.08|5636.38|5637.08|5636.38|5637.08|5636.38|3
1726555700000|2024-09-17 06:48:20|||||||||5
1726555710000|2024-09-17 06:48:30|5637.2|5636.5|5637.33|5636.63|5637.58|5636.88|5637.2|5636.5|41
1726555740000|2024-09-17 06:49:00|||||||||7
1726555750000|2024-09-17 06:49:10|5637.08|5636.38|5637.33|5636.63|5637.33|5636.63|5637.08|5636.38|6
1726555760000|2024-09-17 06:49:20|||||||||3
1726555780000|2024-09-17 06:49:40|5637.2|5636.5|5637.08|5636.38|5637.33|5636.63|5637.08|5636.38|5
1726555800000|2024-09-17 06:50:00|||||||||2
1726555810000|2024-09-17 06:50:10|5636.83|5636.13|5636.83|5636.13|5636.83|5636.13|5636.83|5636.13|3
1726555820000|2024-09-17 06:50:20|5636.95|5636.25|5636.83|5636.13|5636.95|5636.25|5636.83|5636.13|5
1726555830000|2024-09-17 06:50:30|5636.95|5636.25|5637.08|5636.38|5637.08|5636.38|5636.95|5636.25|6
1726555840000|2024-09-17 06:50:40|||||||||1
1726555860000|2024-09-17 06:51:00|5636.95|5636.25|5636.95|5636.25|5637.08|5636.38|5636.95|5636.25|12
1726555870000|2024-09-17 06:51:10|5636.83|5636.13|5636.83|5636.13|5636.95|5636.25|5636.83|5636.13|2
1726555880000|2024-09-17 06:51:20|5636.58|5635.88|5636.58|5635.88|5636.58|5635.88|5636.58|5635.88|32
1726555900000|2024-09-17 06:51:40|5636.7|5636|5636.83|5636.13|5636.83|5636.13|5636.7|5636|11
1726555910000|2024-09-17 06:51:50|5636.95|5636.25|5636.95|5636.25|5636.95|5636.25|5636.83|5636.13|12
1726555920000|2024-09-17 06:52:00|5637.08|5636.38|5636.95|5636.25|5637.08|5636.38|5636.95|5636.25|1
1726555930000|2024-09-17 06:52:10|5637.08|5636.38|5636.83|5636.13|5637.08|5636.38|5636.83|5636.13|1
1726555940000|2024-09-17 06:52:20|||||||||5
1726555960000|2024-09-17 06:52:40|5636.7|5636|5636.58|5635.88|5636.83|5636.13|5636.58|5635.88|13
1726555980000|2024-09-17 06:53:00|5636.7|5636|5636.58|5635.88|5636.7|5636|5636.58|5635.88|5
1726555990000|2024-09-17 06:53:10|5636.33|5635.63|5636.58|5635.88|5636.58|5635.88|5636.33|5635.63|16
1726556000000|2024-09-17 06:53:20|5636.7|5636|5636.83|5636.13|5636.83|5636.13|5636.58|5635.88|7
1726556010000|2024-09-17 06:53:30|5636.7|5636|5637.08|5636.38|5637.08|5636.38|5636.7|5636|25
1726556030000|2024-09-17 06:53:50|||||||||22
1726556060000|2024-09-17 06:54:20|||||||||7
1726556070000|2024-09-17 06:54:30|5637.33|5636.63|5637.33|5636.63|5637.33|5636.63|5637.08|5636.38|3
1726556080000|2024-09-17 06:54:40|5637.2|5636.5|5637.08|5636.38|5637.33|5636.63|5637.08|5636.38|7
1726556090000|2024-09-17 06:54:50|5637.33|5636.63|5637.33|5636.63|5637.33|5636.63|5637.33|5636.63|38
1726556100000|2024-09-17 06:55:00|5637.45|5636.75|5637.58|5636.88|5637.58|5636.88|5637.33|5636.63|6
1726556110000|2024-09-17 06:55:10|5637.45|5636.75|5637.33|5636.63|5637.58|5636.88|5637.33|5636.63|7
1726556120000|2024-09-17 06:55:20|5637.58|5636.88|5637.45|5636.75|5637.58|5636.88|5637.33|5636.63|24
1726556130000|2024-09-17 06:55:30|5637.58|5636.88|5637.45|5636.75|5637.58|5636.88|5637.45|5636.75|0
1726556140000|2024-09-17 06:55:40|5637.58|5636.88|5637.58|5636.88|5637.58|5636.88|5637.45|5636.75|1
1726556150000|2024-09-17 06:55:50|5637.45|5636.75|5637.33|5636.63|5637.45|5636.75|5637.33|5636.63|0
1726556160000|2024-09-17 06:56:00|5637.58|5636.88|5637.58|5636.88|5637.58|5636.88|5637.58|5636.88|5
1726556170000|2024-09-17 06:56:10|5637.45|5636.75|5637.58|5636.88|5637.58|5636.88|5637.33|5636.63|1
1726556180000|2024-09-17 06:56:20|5637.45|5636.75|5637.08|5636.38|5637.58|5636.88|5637.08|5636.38|16
1726556190000|2024-09-17 06:56:30|5637.2|5636.5|5637.33|5636.63|5637.33|5636.63|5637.2|5636.5|4
1726556200000|2024-09-17 06:56:40|5637.2|5636.5|5637.33|5636.63|5637.33|5636.63|5637.08|5636.38|22
1726556210000|2024-09-17 06:56:50|5637.2|5636.5|5637.33|5636.63|5637.33|5636.63|5637.2|5636.5|8
1726556220000|2024-09-17 06:57:00|5637.2|5636.5|5637.33|5636.63|5637.33|5636.63|5637.2|5636.5|4
1726556230000|2024-09-17 06:57:10|||||||||68
1726556240000|2024-09-17 06:57:20|||||||||5
1726556250000|2024-09-17 06:57:30|5637.2|5636.5|5637.2|5636.5|5637.2|5636.5|5637.2|5636.5|60
1726556260000|2024-09-17 06:57:40|5637.08|5636.38|5637.08|5636.38|5637.08|5636.38|5637.08|5636.38|0
1726556270000|2024-09-17 06:57:50|||||||||20
1726556300000|2024-09-17 06:58:20|||||||||2
1726556310000|2024-09-17 06:58:30|||||||||2
1726556320000|2024-09-17 06:58:40|||||||||4
1726556330000|2024-09-17 06:58:50|||||||||128
1726556340000|2024-09-17 06:59:00|||||||||2
1726556350000|2024-09-17 06:59:10|||||||||2
1726556360000|2024-09-17 06:59:20|5636.95|5636.25|5636.83|5636.13|5636.95|5636.25|5636.83|5636.13|89
1726556370000|2024-09-17 06:59:30|5636.95|5636.25|5637.08|5636.38|5637.08|5636.38|5636.95|5636.25|19
1726556390000|2024-09-17 06:59:50|5637.2|5636.5|5637.33|5636.63|5637.45|5636.75|5637.2|5636.5|29
1726556400000|2024-09-17 07:00:00|5637.2|5636.5|5637.58|5636.88|5637.7|5637|5637.08|5636.38|133
1726556410000|2024-09-17 07:00:10|5637.45|5636.75|5637.33|5636.63|5637.45|5636.75|5637.33|5636.63|30
1726556420000|2024-09-17 07:00:20|5637.45|5636.75|5637.58|5636.88|5637.58|5636.88|5637.33|5636.63|5
1726556430000|2024-09-17 07:00:30|||||||||60
1726556440000|2024-09-17 07:00:40|5637.7|5637|5637.58|5636.88|5637.7|5637|5637.58|5636.88|7
1726556450000|2024-09-17 07:00:50|5637.7|5637|5637.58|5636.88|5637.83|5637.13|5637.58|5636.88|32
1726556460000|2024-09-17 07:01:00|5637.7|5637|5637.83|5637.13|5637.83|5637.13|5637.58|5636.88|7
1726556470000|2024-09-17 07:01:10|||||||||117
1726556480000|2024-09-17 07:01:20|||||||||25
1726556490000|2024-09-17 07:01:30|||||||||1
1726556500000|2024-09-17 07:01:40|5637.7|5637|5637.58|5636.88|5637.83|5637.13|5637.58|5636.88|42
1726556510000|2024-09-17 07:01:50|5637.7|5637|5637.58|5636.88|5637.7|5637|5637.58|5636.88|141
1726556520000|2024-09-17 07:02:00|5637.7|5637|5638.08|5637.38|5638.2|5637.5|5637.7|5637|80
1726556530000|2024-09-17 07:02:10|5637.95|5637.25|5638.08|5637.38|5638.08|5637.38|5637.95|5637.25|0
1726556540000|2024-09-17 07:02:20|||||||||1
1726556550000|2024-09-17 07:02:30|5638.33|5637.63|5638.33|5637.63|5638.33|5637.63|5638.08|5637.38|24
1726556560000|2024-09-17 07:02:40|5638.2|5637.5|5638.08|5637.38|5638.33|5637.63|5638.08|5637.38|41
1726556570000|2024-09-17 07:02:50|5637.95|5637.25|5637.83|5637.13|5637.95|5637.25|5637.83|5637.13|5
1726556580000|2024-09-17 07:03:00|5637.58|5636.88|5637.33|5636.63|5637.7|5637|5637.33|5636.63|14
1726556590000|2024-09-17 07:03:10|5637.58|5636.88|5636.58|5635.88|5637.83|5637.13|5636.58|5635.88|102
1726556600000|2024-09-17 07:03:20|5636.45|5635.75|5636.58|5635.88|5636.58|5635.88|5636.33|5635.63|23
1726556610000|2024-09-17 07:03:30|5636.7|5636|5636.83|5636.13|5636.83|5636.13|5636.58|5635.88|107
1726556620000|2024-09-17 07:03:40|5636.7|5636|5637.08|5636.38|5637.08|5636.38|5636.58|5635.88|62
1726556630000|2024-09-17 07:03:50|5636.95|5636.25|5637.08|5636.38|5637.08|5636.38|5636.83|5636.13|0
1726556640000|2024-09-17 07:04:00|5637.58|5636.88|5637.33|5636.63|5637.58|5636.88|5637.33|5636.63|15
1726556650000|2024-09-17 07:04:10|5636.83|5636.13|5637.08|5636.38|5637.2|5636.5|5636.83|5636.13|26
1726556660000|2024-09-17 07:04:20|5637.33|5636.63|5637.08|5636.38|5637.33|5636.63|5637.08|5636.38|16
1726556670000|2024-09-17 07:04:30|5637.33|5636.63|5637.2|5636.5|5637.33|5636.63|5637.2|5636.5|18
1726556680000|2024-09-17 07:04:40|5637.08|5636.38|5637.2|5636.5|5637.33|5636.63|5637.08|5636.38|22
1726556690000|2024-09-17 07:04:50|5637.08|5636.38|5637.08|5636.38|5637.2|5636.5|5637.08|5636.38|0
1726556700000|2024-09-17 07:05:00|5636.83|5636.13|5637.2|5636.5|5637.33|5636.63|5636.83|5636.13|86
1726556710000|2024-09-17 07:05:10|5637.08|5636.38|5637.33|5636.63|5637.33|5636.63|5637.08|5636.38|40
1726556720000|2024-09-17 07:05:20|5637.45|5636.75|5637.45|5636.75|5637.58|5636.88|5637.45|5636.75|37
1726556730000|2024-09-17 07:05:30|5637.33|5636.63|5637.33|5636.63|5637.45|5636.75|5637.08|5636.38|16
1726556740000|2024-09-17 07:05:40|5637.2|5636.5|5637.33|5636.63|5637.33|5636.63|5637.08|5636.38|8
1726556750000|2024-09-17 07:05:50|5637.45|5636.75|5637.33|5636.63|5637.58|5636.88|5637.33|5636.63|8
1726556760000|2024-09-17 07:06:00|||||||||2
1726556770000|2024-09-17 07:06:10|5637.08|5636.38|5637.08|5636.38|5637.2|5636.5|5636.83|5636.13|23
1726556780000|2024-09-17 07:06:20|5637.33|5636.63|5637.33|5636.63|5637.33|5636.63|5637.33|5636.63|57
1726556790000|2024-09-17 07:06:30|5637.08|5636.38|5637.08|5636.38|5637.08|5636.38|5637.08|5636.38|4
1726556800000|2024-09-17 07:06:40|5637.33|5636.63|5637.33|5636.63|5637.33|5636.63|5637.08|5636.38|11
1726556810000|2024-09-17 07:06:50|5637.58|5636.88|5637.58|5636.88|5637.58|5636.88|5637.33|5636.63|21
1726556820000|2024-09-17 07:07:00|5637.45|5636.75|5637.83|5637.13|5637.83|5637.13|5637.45|5636.75|130
1726556830000|2024-09-17 07:07:10|5637.7|5637|5637.58|5636.88|5637.83|5637.13|5637.58|5636.88|9
1726556840000|2024-09-17 07:07:20|5637.33|5636.63|5637.08|5636.38|5637.58|5636.88|5637.08|5636.38|4
1726556850000|2024-09-17 07:07:30|5637.2|5636.5|5637.33|5636.63|5637.33|5636.63|5637.08|5636.38|2
1726556860000|2024-09-17 07:07:40|||||||||5
1726556870000|2024-09-17 07:07:50|5637.45|5636.75|5637.58|5636.88|5637.7|5637|5637.33|5636.63|3
1726556880000|2024-09-17 07:08:00|5637.83|5637.13|5637.83|5637.13|5637.83|5637.13|5637.83|5637.13|6
1726556890000|2024-09-17 07:08:10|5637.7|5637|5637.33|5636.63|5637.7|5637|5637.33|5636.63|57
1726556900000|2024-09-17 07:08:20|5637.45|5636.75|5637.33|5636.63|5637.58|5636.88|5637.33|5636.63|7
1726556910000|2024-09-17 07:08:30|5637.45|5636.75|5637.33|5636.63|5637.45|5636.75|5637.33|5636.63|5
1726556930000|2024-09-17 07:08:50|5637.08|5636.38|5637.08|5636.38|5637.33|5636.63|5637.08|5636.38|17
1726556940000|2024-09-17 07:09:00|5637.2|5636.5|5637.58|5636.88|5637.58|5636.88|5637.08|5636.38|51
1726556950000|2024-09-17 07:09:10|5637.7|5637|5637.83|5637.13|5637.83|5637.13|5637.58|5636.88|12
1726556960000|2024-09-17 07:09:20|5637.7|5637|5637.83|5637.13|5637.83|5637.13|5637.58|5636.88|5
1726556970000|2024-09-17 07:09:30|5637.58|5636.88|5637.58|5636.88|5637.58|5636.88|5637.58|5636.88|3
1726556980000|2024-09-17 07:09:40|5637.83|5637.13|5637.83|5637.13|5637.83|5637.13|5637.7|5637|27
1726556990000|2024-09-17 07:09:50|5637.7|5637|5637.83|5637.13|5637.83|5637.13|5637.58|5636.88|42
1726557000000|2024-09-17 07:10:00|5637.95|5637.25|5638.08|5637.38|5638.08|5637.38|5637.83|5637.13|19
1726557010000|2024-09-17 07:10:10|5638.2|5637.5|5638.08|5637.38|5638.2|5637.5|5638.08|5637.38|8
1726557020000|2024-09-17 07:10:20|5637.83|5637.13|5637.83|5637.13|5637.83|5637.13|5637.83|5637.13|14
1726557030000|2024-09-17 07:10:30|5638.08|5637.38|5638.08|5637.38|5638.08|5637.38|5637.83|5637.13|51
1726557040000|2024-09-17 07:10:40|5637.95|5637.25|5637.83|5637.13|5637.95|5637.25|5637.83|5637.13|10
1726557050000|2024-09-17 07:10:50|5637.7|5637|5637.7|5637|5637.83|5637.13|5637.58|5636.88|9
1726557060000|2024-09-17 07:11:00|5637.83|5637.13|5637.33|5636.63|5637.83|5637.13|5637.33|5636.63|16
1726557070000|2024-09-17 07:11:10|5637.58|5636.88|5637.83|5637.13|5637.83|5637.13|5637.58|5636.88|47
1726557080000|2024-09-17 07:11:20|||||||||4
1726557090000|2024-09-17 07:11:30|||||||||1
1726557100000|2024-09-17 07:11:40|5637.95|5637.25|5638.08|5637.38|5638.08|5637.38|5637.95|5637.25|5
1726557110000|2024-09-17 07:11:50|5638.33|5637.63|5638.08|5637.38|5638.33|5637.63|5638.08|5637.38|20
1726557120000|2024-09-17 07:12:00|5638.2|5637.5|5638.08|5637.38|5638.2|5637.5|5638.08|5637.38|48
1726557130000|2024-09-17 07:12:10|5637.83|5637.13|5638.08|5637.38|5638.08|5637.38|5637.83|5637.13|15
1726557140000|2024-09-17 07:12:20|||||||||3
1726557150000|2024-09-17 07:12:30|||||||||2
1726557160000|2024-09-17 07:12:40|5638.33|5637.63|5638.33|5637.63|5638.33|5637.63|5638.33|5637.63|63
1726557170000|2024-09-17 07:12:50|5638.45|5637.75|5638.33|5637.63|5638.58|5637.88|5638.33|5637.63|150
1726557180000|2024-09-17 07:13:00|5638.58|5637.88|5638.33|5637.63|5638.58|5637.88|5638.33|5637.63|33
1726557190000|2024-09-17 07:13:10|||||||||5
1726557200000|2024-09-17 07:13:20|||||||||1
1726557210000|2024-09-17 07:13:30|5638.45|5637.75|5638.33|5637.63|5638.58|5637.88|5638.33|5637.63|55
1726557220000|2024-09-17 07:13:40|5638.58|5637.88|5638.83|5638.13|5638.83|5638.13|5638.33|5637.63|131
1726557230000|2024-09-17 07:13:50|5639.08|5638.38|5638.58|5637.88|5639.08|5638.38|5638.58|5637.88|23
1726557240000|2024-09-17 07:14:00|5638.7|5638|5638.58|5637.88|5638.83|5638.13|5638.58|5637.88|12
1726557250000|2024-09-17 07:14:10|5638.7|5638|5638.58|5637.88|5638.7|5638|5638.58|5637.88|4
1726557260000|2024-09-17 07:14:20|5638.33|5637.63|5638.33|5637.63|5638.33|5637.63|5638.33|5637.63|7
1726557270000|2024-09-17 07:14:30|5638.08|5637.38|5638.08|5637.38|5638.33|5637.63|5637.83|5637.13|55
1726557280000|2024-09-17 07:14:40|5638.33|5637.63|5638.33|5637.63|5638.33|5637.63|5638.33|5637.63|11
1726557290000|2024-09-17 07:14:50|5638.58|5637.88|5638.33|5637.63|5638.58|5637.88|5638.33|5637.63|5
1726557300000|2024-09-17 07:15:00|5638.45|5637.75|5638.08|5637.38|5638.58|5637.88|5638.08|5637.38|17
1726557310000|2024-09-17 07:15:10|5638.2|5637.5|5638.58|5637.88|5638.58|5637.88|5638.08|5637.38|8
1726557320000|2024-09-17 07:15:20|5638.83|5638.13|5638.7|5638|5638.83|5638.13|5638.58|5637.88|9
1726557330000|2024-09-17 07:15:30|5638.83|5638.13|5638.95|5638.25|5639.08|5638.38|5638.83|5638.13|48
1726557340000|2024-09-17 07:15:40|5638.83|5638.13|5639.33|5638.63|5639.33|5638.63|5638.83|5638.13|76
1726557350000|2024-09-17 07:15:50|5639.83|5639.13|5641.7|5641|5641.83|5641.13|5639.83|5639.13|781
1726557360000|2024-09-17 07:16:00|5641.58|5640.88|5642.83|5642.13|5643.58|5642.88|5641.58|5640.88|522
1726557370000|2024-09-17 07:16:10|5642.7|5642|5642.33|5641.63|5642.7|5642|5642.33|5641.63|83
1726557380000|2024-09-17 07:16:20|5642.45|5641.75|5642.83|5642.13|5642.83|5642.13|5642.33|5641.63|52
1726557390000|2024-09-17 07:16:30|5642.95|5642.25|5642.83|5642.13|5643.08|5642.38|5642.58|5641.88|19
1726557400000|2024-09-17 07:16:40|5642.7|5642|5642.08|5641.38|5642.83|5642.13|5642.08|5641.38|27
1726557410000|2024-09-17 07:16:50|5642.2|5641.5|5642.33|5641.63|5642.58|5641.88|5642.2|5641.5|63
1726557420000|2024-09-17 07:17:00|5642.58|5641.88|5642.2|5641.5|5642.58|5641.88|5641.83|5641.13|27
1726557430000|2024-09-17 07:17:10|5642.33|5641.63|5642.33|5641.63|5642.33|5641.63|5642.08|5641.38|39
1726557440000|2024-09-17 07:17:20|5642.08|5641.38|5641.83|5641.13|5642.08|5641.38|5641.83|5641.13|38
1726557450000|2024-09-17 07:17:30|5641.7|5641|5641.58|5640.88|5641.83|5641.13|5641.58|5640.88|14
1726557460000|2024-09-17 07:17:40|5641.7|5641|5642.33|5641.63|5642.33|5641.63|5641.7|5641|14
1726557470000|2024-09-17 07:17:50|5642.2|5641.5|5642.08|5641.38|5642.33|5641.63|5642.08|5641.38|9
1726557480000|2024-09-17 07:18:00|5642.2|5641.5|5642.33|5641.63|5642.33|5641.63|5642.08|5641.38|5
1726557490000|2024-09-17 07:18:10|5642.58|5641.88|5642.83|5642.13|5642.83|5642.13|5642.45|5641.75|12
1726557500000|2024-09-17 07:18:20|5642.95|5642.25|5642.83|5642.13|5642.95|5642.25|5642.83|5642.13|48
1726557510000|2024-09-17 07:18:30|5643.08|5642.38|5642.58|5641.88|5643.08|5642.38|5642.58|5641.88|41
1726557520000|2024-09-17 07:18:40|5642.7|5642|5642.7|5642|5642.83|5642.13|5642.58|5641.88|12
1726557530000|2024-09-17 07:18:50|5642.83|5642.13|5642.33|5641.63|5642.83|5642.13|5642.33|5641.63|9
1726557540000|2024-09-17 07:19:00|5642.45|5641.75|5642.58|5641.88|5642.58|5641.88|5642.33|5641.63|7
1726557550000|2024-09-17 07:19:10|5642.7|5642|5642.58|5641.88|5642.83|5642.13|5642.58|5641.88|16
1726557560000|2024-09-17 07:19:20|5642.7|5642|5642.58|5641.88|5642.83|5642.13|5642.33|5641.63|19
1726557570000|2024-09-17 07:19:30|5642.7|5642|5642.58|5641.88|5642.7|5642|5642.58|5641.88|71
1726557580000|2024-09-17 07:19:40|5642.08|5641.38|5642.33|5641.63|5642.33|5641.63|5642.08|5641.38|6
1726557590000|2024-09-17 07:19:50|5642.2|5641.5|5642.33|5641.63|5642.33|5641.63|5642.2|5641.5|8
1726557600000|2024-09-17 07:20:00|5642.58|5641.88|5642.33|5641.63|5642.58|5641.88|5642.33|5641.63|10
1726557610000|2024-09-17 07:20:10|5642.2|5641.5|5642.58|5641.88|5642.58|5641.88|5642.08|5641.38|33
1726557620000|2024-09-17 07:20:20|5642.45|5641.75|5642.58|5641.88|5642.58|5641.88|5642.33|5641.63|18
1726557630000|2024-09-17 07:20:30|5642.45|5641.75|5642.58|5641.88|5642.58|5641.88|5642.33|5641.63|22
1726557640000|2024-09-17 07:20:40|5642.7|5642|5642.58|5641.88|5642.7|5642|5642.58|5641.88|40
1726557650000|2024-09-17 07:20:50|5642.7|5642|5642.58|5641.88|5642.83|5642.13|5642.58|5641.88|16
1726557660000|2024-09-17 07:21:00|5642.7|5642|5642.58|5641.88|5642.83|5642.13|5642.58|5641.88|30
1726557670000|2024-09-17 07:21:10|5642.33|5641.63|5641.83|5641.13|5642.58|5641.88|5641.83|5641.13|154
1726557680000|2024-09-17 07:21:20|||||||||23
1726557690000|2024-09-17 07:21:30|5642.08|5641.38|5641.83|5641.13|5642.2|5641.5|5641.83|5641.13|14
1726557700000|2024-09-17 07:21:40|5641.7|5641|5641.58|5640.88|5641.7|5641|5641.58|5640.88|26
1726557710000|2024-09-17 07:21:50|5641.7|5641|5641.7|5641|5641.7|5641|5641.7|5641|0
1726557720000|2024-09-17 07:22:00|5641.58|5640.88|5641.83|5641.13|5641.83|5641.13|5641.58|5640.88|25
1726557730000|2024-09-17 07:22:10|5641.7|5641|5640.58|5639.88|5641.7|5641|5640.58|5639.88|82
1726557740000|2024-09-17 07:22:20|5640.7|5640|5640.58|5639.88|5640.83|5640.13|5640.58|5639.88|11
1726557750000|2024-09-17 07:22:30|||||||||15
1726557760000|2024-09-17 07:22:40|5640.33|5639.63|5640.33|5639.63|5640.33|5639.63|5640.33|5639.63|10
1726557770000|2024-09-17 07:22:50|5640.08|5639.38|5640.33|5639.63|5640.33|5639.63|5640.08|5639.38|309
1726557780000|2024-09-17 07:23:00|5640.2|5639.5|5640.58|5639.88|5640.58|5639.88|5640.08|5639.38|26
1726557790000|2024-09-17 07:23:10|5640.83|5640.13|5640.33|5639.63|5640.83|5640.13|5640.33|5639.63|30
1726557800000|2024-09-17 07:23:20|5640.2|5639.5|5640.33|5639.63|5640.58|5639.88|5640.2|5639.5|9
1726557810000|2024-09-17 07:23:30|5640.45|5639.75|5640.58|5639.88|5640.58|5639.88|5640.33|5639.63|218
1726557820000|2024-09-17 07:23:40|5640.45|5639.75|5640.58|5639.88|5640.58|5639.88|5640.33|5639.63|92
1726557830000|2024-09-17 07:23:50|5640.45|5639.75|5640.33|5639.63|5640.58|5639.88|5640.33|5639.63|2
1726557840000|2024-09-17 07:24:00|5640.58|5639.88|5640.33|5639.63|5640.58|5639.88|5640.33|5639.63|85
1726557850000|2024-09-17 07:24:10|5640.45|5639.75|5640.58|5639.88|5640.58|5639.88|5640.33|5639.63|24
1726557860000|2024-09-17 07:24:20|5640.83|5640.13|5641.08|5640.38|5641.08|5640.38|5640.83|5640.13|16
1726557870000|2024-09-17 07:24:30|5641.2|5640.5|5641.33|5640.63|5641.33|5640.63|5641.08|5640.38|8
1726557880000|2024-09-17 07:24:40|5641.2|5640.5|5641.33|5640.63|5641.33|5640.63|5641.2|5640.5|9
1726557890000|2024-09-17 07:24:50|5641.2|5640.5|5641.33|5640.63|5641.33|5640.63|5641.08|5640.38|3
1726557900000|2024-09-17 07:25:00|5641.2|5640.5|5641.33|5640.63|5641.33|5640.63|5641.08|5640.38|32
1726557910000|2024-09-17 07:25:10|5641.08|5640.38|5641.08|5640.38|5641.33|5640.63|5641.08|5640.38|21
1726557920000|2024-09-17 07:25:20|5641.33|5640.63|5641.33|5640.63|5641.33|5640.63|5641.08|5640.38|3
1726557930000|2024-09-17 07:25:30|5641.2|5640.5|5641.33|5640.63|5641.33|5640.63|5641.08|5640.38|2
1726557940000|2024-09-17 07:25:40|5641.58|5640.88|5641.83|5641.13|5641.83|5641.13|5641.58|5640.88|11
1726557950000|2024-09-17 07:25:50|5641.7|5641|5641.33|5640.63|5641.7|5641|5641.08|5640.38|16
1726557960000|2024-09-17 07:26:00|5641.08|5640.38|5641.2|5640.5|5641.33|5640.63|5641.08|5640.38|6
1726557970000|2024-09-17 07:26:10|5641.08|5640.38|5641.08|5640.38|5641.08|5640.38|5640.95|5640.25|11
1726557980000|2024-09-17 07:26:20|5640.95|5640.25|5641.08|5640.38|5641.08|5640.38|5640.95|5640.25|1
1726557990000|2024-09-17 07:26:30|||||||||5
1726558000000|2024-09-17 07:26:40|5640.95|5640.25|5640.83|5640.13|5640.95|5640.25|5640.83|5640.13|2
1726558020000|2024-09-17 07:27:00|5640.7|5640|5640.95|5640.25|5640.95|5640.25|5640.58|5639.88|11
1726558030000|2024-09-17 07:27:10|5640.83|5640.13|5641.33|5640.63|5641.33|5640.63|5640.83|5640.13|3
1726558040000|2024-09-17 07:27:20|5641.45|5640.75|5641.58|5640.88|5641.58|5640.88|5641.45|5640.75|15
1726558050000|2024-09-17 07:27:30|5641.83|5641.13|5641.83|5641.13|5641.83|5641.13|5641.83|5641.13|11
1726558060000|2024-09-17 07:27:40|5641.7|5641|5641.7|5641|5641.83|5641.13|5641.58|5640.88|3
1726558070000|2024-09-17 07:27:50|5641.83|5641.13|5641.83|5641.13|5641.83|5641.13|5641.7|5641|1
1726558080000|2024-09-17 07:28:00|5641.95|5641.25|5642.2|5641.5|5642.33|5641.63|5641.83|5641.13|14
1726558090000|2024-09-17 07:28:10|5642.08|5641.38|5642.33|5641.63|5642.33|5641.63|5641.83|5641.13|7
1726558110000|2024-09-17 07:28:30|5642.58|5641.88|5642.58|5641.88|5642.58|5641.88|5642.45|5641.75|8
1726558120000|2024-09-17 07:28:40|5642.45|5641.75|5642.58|5641.88|5642.58|5641.88|5642.33|5641.63|19
1726558130000|2024-09-17 07:28:50|5642.7|5642|5643.45|5642.75|5643.58|5642.88|5642.7|5642|35
1726558140000|2024-09-17 07:29:00|5643.33|5642.63|5642.95|5642.25|5643.58|5642.88|5642.83|5642.13|6
1726558150000|2024-09-17 07:29:10|5642.83|5642.13|5642.83|5642.13|5643.08|5642.38|5642.58|5641.88|17
1726558160000|2024-09-17 07:29:20|5643.08|5642.38|5643.08|5642.38|5643.08|5642.38|5643.08|5642.38|3
1726558180000|2024-09-17 07:29:40|5643.33|5642.63|5642.83|5642.13|5643.33|5642.63|5642.83|5642.13|17
1726558190000|2024-09-17 07:29:50|5642.95|5642.25|5643.08|5642.38|5643.33|5642.63|5642.83|5642.13|4
1726558200000|2024-09-17 07:30:00|5643.2|5642.5|5643.08|5642.38|5643.83|5643.13|5643.08|5642.38|33
1726558210000|2024-09-17 07:30:10|5642.95|5642.25|5642.58|5641.88|5643.08|5642.38|5642.58|5641.88|18
1726558220000|2024-09-17 07:30:20|5642.7|5642|5642.58|5641.88|5642.83|5642.13|5642.58|5641.88|72
1726558230000|2024-09-17 07:30:30|5642.83|5642.13|5642.83|5642.13|5642.83|5642.13|5642.83|5642.13|9
1726558240000|2024-09-17 07:30:40|5642.95|5642.25|5643.33|5642.63|5643.33|5642.63|5642.95|5642.25|128
1726558250000|2024-09-17 07:30:50|5643.45|5642.75|5643.08|5642.38|5643.58|5642.88|5643.08|5642.38|24
1726558260000|2024-09-17 07:31:00|5642.95|5642.25|5642.83|5642.13|5643.08|5642.38|5642.7|5642|11
1726558270000|2024-09-17 07:31:10|5643.08|5642.38|5643.08|5642.38|5643.08|5642.38|5643.08|5642.38|6
1726558280000|2024-09-17 07:31:20|5642.83|5642.13|5642.83|5642.13|5642.83|5642.13|5642.58|5641.88|10
1726558290000|2024-09-17 07:31:30|5642.7|5642|5642.83|5642.13|5642.83|5642.13|5642.58|5641.88|8
1726558300000|2024-09-17 07:31:40|||||||||2
1726558310000|2024-09-17 07:31:50|5642.95|5642.25|5643.33|5642.63|5643.45|5642.75|5642.83|5642.13|18
1726558320000|2024-09-17 07:32:00|5643.08|5642.38|5643.33|5642.63|5643.58|5642.88|5643.08|5642.38|6
1726558330000|2024-09-17 07:32:10|5643.45|5642.75|5643.2|5642.5|5643.58|5642.88|5643.08|5642.38|2
1726558340000|2024-09-17 07:32:20|5643.08|5642.38|5643.33|5642.63|5643.45|5642.75|5643.08|5642.38|11
1726558350000|2024-09-17 07:32:30|5643.45|5642.75|5643.33|5642.63|5643.45|5642.75|5643.33|5642.63|4
1726558360000|2024-09-17 07:32:40|5643.08|5642.38|5642.83|5642.13|5643.08|5642.38|5642.83|5642.13|11
1726558370000|2024-09-17 07:32:50|5642.95|5642.25|5643.08|5642.38|5643.08|5642.38|5642.7|5642|12
1726558380000|2024-09-17 07:33:00|5643.2|5642.5|5643.08|5642.38|5643.2|5642.5|5643.08|5642.38|10
1726558390000|2024-09-17 07:33:10|||||||||2
1726558400000|2024-09-17 07:33:20|5643.2|5642.5|5643.08|5642.38|5643.33|5642.63|5643.08|5642.38|6
1726558410000|2024-09-17 07:33:30|5642.7|5642|5643.33|5642.63|5643.33|5642.63|5642.7|5642|11
1726558420000|2024-09-17 07:33:40|5643.58|5642.88|5643.33|5642.63|5643.58|5642.88|5643.33|5642.63|18
1726558430000|2024-09-17 07:33:50|5643.08|5642.38|5643.08|5642.38|5643.08|5642.38|5643.08|5642.38|34
1726558440000|2024-09-17 07:34:00|5643.33|5642.63|5643.33|5642.63|5643.83|5643.13|5643.33|5642.63|18
1726558450000|2024-09-17 07:34:10|5643.45|5642.75|5643.58|5642.88|5643.58|5642.88|5643.33|5642.63|86
1726558460000|2024-09-17 07:34:20|5643.33|5642.63|5643.7|5643|5643.7|5643|5643.33|5642.63|37
1726558470000|2024-09-17 07:34:30|5643.58|5642.88|5643.83|5643.13|5643.83|5643.13|5643.58|5642.88|20
1726558480000|2024-09-17 07:34:40|||||||||43
1726558490000|2024-09-17 07:34:50|5643.95|5643.25|5644.08|5643.38|5644.83|5644.13|5643.95|5643.25|60
1726558500000|2024-09-17 07:35:00|5644.33|5643.63|5644.83|5644.13|5645.08|5644.38|5644.08|5643.38|150
1726558510000|2024-09-17 07:35:10|5644.95|5644.25|5645.08|5644.38|5645.08|5644.38|5644.83|5644.13|3
1726558520000|2024-09-17 07:35:20|5644.83|5644.13|5644.83|5644.13|5644.95|5644.25|5644.83|5644.13|49
1726558530000|2024-09-17 07:35:30|5644.95|5644.25|5645.33|5644.63|5645.33|5644.63|5644.83|5644.13|75
1726558540000|2024-09-17 07:35:40|5645.08|5644.38|5645.08|5644.38|5645.33|5644.63|5645.08|5644.38|35
1726558550000|2024-09-17 07:35:50|5645.2|5644.5|5645.33|5644.63|5645.33|5644.63|5645.2|5644.5|9
1726558560000|2024-09-17 07:36:00|5645.58|5644.88|5645.33|5644.63|5645.58|5644.88|5645.33|5644.63|28
1726558570000|2024-09-17 07:36:10|5645.45|5644.75|5645.33|5644.63|5645.58|5644.88|5645.33|5644.63|5
1726558580000|2024-09-17 07:36:20|5645.45|5644.75|5645.83|5645.13|5645.83|5645.13|5645.33|5644.63|15
1726558590000|2024-09-17 07:36:30|5646.08|5645.38|5645.83|5645.13|5646.08|5645.38|5645.7|5645|33
1726558600000|2024-09-17 07:36:40|5645.95|5645.25|5645.95|5645.25|5646.08|5645.38|5645.83|5645.13|17
1726558610000|2024-09-17 07:36:50|5645.83|5645.13|5645.58|5644.88|5645.83|5645.13|5645.58|5644.88|14
1726558620000|2024-09-17 07:37:00|5645.45|5644.75|5645.58|5644.88|5645.58|5644.88|5645.45|5644.75|8
1726558630000|2024-09-17 07:37:10|5645.7|5645|5645.58|5644.88|5645.83|5645.13|5645.58|5644.88|12
1726558640000|2024-09-17 07:37:20|5645.45|5644.75|5645.33|5644.63|5645.45|5644.75|5645.33|5644.63|4
1726558650000|2024-09-17 07:37:30|5645.08|5644.38|5645.08|5644.38|5645.08|5644.38|5644.83|5644.13|40
1726558660000|2024-09-17 07:37:40|5644.95|5644.25|5645.08|5644.38|5645.08|5644.38|5644.83|5644.13|19
1726558670000|2024-09-17 07:37:50|5644.83|5644.13|5644.7|5644|5644.83|5644.13|5644.7|5644|45
1726558680000|2024-09-17 07:38:00|5644.83|5644.13|5644.83|5644.13|5645.08|5644.38|5644.83|5644.13|14
1726558690000|2024-09-17 07:38:10|5645.08|5644.38|5645.08|5644.38|5645.08|5644.38|5644.83|5644.13|13
1726558700000|2024-09-17 07:38:20|5645.2|5644.5|5645.33|5644.63|5645.33|5644.63|5645.2|5644.5|39
1726558710000|2024-09-17 07:38:30|||||||||12
1726558720000|2024-09-17 07:38:40|||||||||10
1726558730000|2024-09-17 07:38:50|5645.45|5644.75|5646.08|5645.38|5646.08|5645.38|5645.33|5644.63|54
1726558740000|2024-09-17 07:39:00|5646.2|5645.5|5645.95|5645.25|5646.2|5645.5|5645.83|5645.13|24
1726558750000|2024-09-17 07:39:10|5645.83|5645.13|5645.83|5645.13|5645.83|5645.13|5645.83|5645.13|5
1726558760000|2024-09-17 07:39:20|||||||||10
1726558770000|2024-09-17 07:39:30|5646.08|5645.38|5646.2|5645.5|5646.33|5645.63|5646.08|5645.38|170
1726558780000|2024-09-17 07:39:40|5646.33|5645.63|5645.83|5645.13|5646.33|5645.63|5645.83|5645.13|55
1726558790000|2024-09-17 07:39:50|5645.7|5645|5646.33|5645.63|5646.33|5645.63|5645.7|5645|94
1726558800000|2024-09-17 07:40:00|5646.08|5645.38|5646.08|5645.38|5646.33|5645.63|5646.08|5645.38|23
1726558810000|2024-09-17 07:40:10|||||||||1
1726558820000|2024-09-17 07:40:20|5645.95|5645.25|5645.95|5645.25|5646.08|5645.38|5645.83|5645.13|18
1726558830000|2024-09-17 07:40:30|5645.83|5645.13|5646.08|5645.38|5646.08|5645.38|5645.83|5645.13|9
1726558840000|2024-09-17 07:40:40|5645.95|5645.25|5645.83|5645.13|5646.08|5645.38|5645.83|5645.13|8
1726558850000|2024-09-17 07:40:50|5645.95|5645.25|5645.83|5645.13|5646.08|5645.38|5645.83|5645.13|4
1726558860000|2024-09-17 07:41:00|5645.95|5645.25|5645.83|5645.13|5646.08|5645.38|5645.83|5645.13|218
1726558870000|2024-09-17 07:41:10|5645.95|5645.25|5646.08|5645.38|5646.08|5645.38|5645.83|5645.13|47
1726558880000|2024-09-17 07:41:20|5646.2|5645.5|5646.33|5645.63|5646.33|5645.63|5646.2|5645.5|56
1726558890000|2024-09-17 07:41:30|5646.2|5645.5|5646.33|5645.63|5646.33|5645.63|5646.08|5645.38|118
1726558900000|2024-09-17 07:41:40|5646.2|5645.5|5646.33|5645.63|5646.33|5645.63|5646.2|5645.5|13
1726558910000|2024-09-17 07:41:50|5646.08|5645.38|5645.83|5645.13|5646.08|5645.38|5645.83|5645.13|34
1726558920000|2024-09-17 07:42:00|5646.08|5645.38|5645.83|5645.13|5646.08|5645.38|5645.83|5645.13|16
1726558930000|2024-09-17 07:42:10|||||||||31
1726558940000|2024-09-17 07:42:20|5645.95|5645.25|5646.08|5645.38|5646.08|5645.38|5645.83|5645.13|95
1726558950000|2024-09-17 07:42:30|||||||||71
1726558960000|2024-09-17 07:42:40|5646.2|5645.5|5646.33|5645.63|5646.33|5645.63|5646.2|5645.5|10
1726558970000|2024-09-17 07:42:50|5646.08|5645.38|5646.33|5645.63|5646.33|5645.63|5646.08|5645.38|17
1726558980000|2024-09-17 07:43:00|5646.58|5645.88|5647.33|5646.63|5647.33|5646.63|5646.58|5645.88|76
1726558990000|2024-09-17 07:43:10|5647.2|5646.5|5647.58|5646.88|5647.58|5646.88|5647.2|5646.5|51
1726559000000|2024-09-17 07:43:20|5647.7|5647|5647.83|5647.13|5647.83|5647.13|5647.58|5646.88|41
1726559010000|2024-09-17 07:43:30|5647.95|5647.25|5648.33|5647.63|5648.33|5647.63|5647.95|5647.25|56
1726559020000|2024-09-17 07:43:40|||||||||9
1726559030000|2024-09-17 07:43:50|5647.95|5647.25|5647.83|5647.13|5648.08|5647.38|5647.83|5647.13|48
1726559040000|2024-09-17 07:44:00|5647.95|5647.25|5648.08|5647.38|5648.08|5647.38|5647.95|5647.25|15
1726559050000|2024-09-17 07:44:10|5648.2|5647.5|5648.2|5647.5|5648.33|5647.63|5648.08|5647.38|25
1726559060000|2024-09-17 07:44:20|5648.08|5647.38|5648.08|5647.38|5648.2|5647.5|5647.83|5647.13|8
1726559070000|2024-09-17 07:44:30|5647.83|5647.13|5648.33|5647.63|5648.33|5647.63|5647.83|5647.13|72
1726559080000|2024-09-17 07:44:40|5648.08|5647.38|5648.08|5647.38|5648.08|5647.38|5648.08|5647.38|70
1726559090000|2024-09-17 07:44:50|5647.83|5647.13|5647.83|5647.13|5647.83|5647.13|5647.83|5647.13|24
1726559100000|2024-09-17 07:45:00|5647.33|5646.63|5647.33|5646.63|5647.33|5646.63|5647.2|5646.5|14
1726559110000|2024-09-17 07:45:10|5647.58|5646.88|5646.83|5646.13|5647.58|5646.88|5646.83|5646.13|48
1726559120000|2024-09-17 07:45:20|5647.08|5646.38|5646.58|5645.88|5647.08|5646.38|5646.58|5645.88|18
1726559130000|2024-09-17 07:45:30|5646.83|5646.13|5646.33|5645.63|5646.83|5646.13|5646.33|5645.63|14
1726559140000|2024-09-17 07:45:40|5646.45|5645.75|5646.58|5645.88|5646.58|5645.88|5646.33|5645.63|186
1726559150000|2024-09-17 07:45:50|5646.7|5646|5646.58|5645.88|5646.83|5646.13|5646.58|5645.88|50
1726559160000|2024-09-17 07:46:00|5646.45|5645.75|5646.58|5645.88|5646.58|5645.88|5646.33|5645.63|14
1726559170000|2024-09-17 07:46:10|5646.83|5646.13|5647.08|5646.38|5647.08|5646.38|5646.83|5646.13|140
1726559180000|2024-09-17 07:46:20|||||||||20
1726559190000|2024-09-17 07:46:30|5647.33|5646.63|5646.83|5646.13|5647.33|5646.63|5646.83|5646.13|18
1726559200000|2024-09-17 07:46:40|5646.7|5646|5646.58|5645.88|5646.83|5646.13|5646.58|5645.88|142
1726559210000|2024-09-17 07:46:50|5646.45|5645.75|5646.33|5645.63|5646.45|5645.75|5646.33|5645.63|137
1726559220000|2024-09-17 07:47:00|5646.45|5645.75|5646.58|5645.88|5646.58|5645.88|5646.45|5645.75|13
1726559230000|2024-09-17 07:47:10|5646.7|5646|5646.58|5645.88|5646.7|5646|5646.58|5645.88|30
1726559240000|2024-09-17 07:47:20|5646.7|5646|5646.58|5645.88|5646.83|5646.13|5646.58|5645.88|52
1726559250000|2024-09-17 07:47:30|5646.83|5646.13|5646.83|5646.13|5646.83|5646.13|5646.58|5645.88|29
1726559260000|2024-09-17 07:47:40|5646.7|5646|5646.58|5645.88|5646.7|5646|5646.58|5645.88|19
1726559270000|2024-09-17 07:47:50|5646.83|5646.13|5646.83|5646.13|5646.83|5646.13|5646.7|5646|22
1726559280000|2024-09-17 07:48:00|5646.58|5645.88|5646.58|5645.88|5646.83|5646.13|5646.45|5645.75|20
1726559290000|2024-09-17 07:48:10|5646.7|5646|5646.58|5645.88|5646.83|5646.13|5646.58|5645.88|23
1726559300000|2024-09-17 07:48:20|5646.7|5646|5646.83|5646.13|5646.83|5646.13|5646.58|5645.88|6
1726559310000|2024-09-17 07:48:30|5646.58|5645.88|5646.58|5645.88|5646.83|5646.13|5646.58|5645.88|26
1726559320000|2024-09-17 07:48:40|5646.33|5645.63|5646.33|5645.63|5646.45|5645.75|5646.33|5645.63|24
1726559330000|2024-09-17 07:48:50|5646.58|5645.88|5646.58|5645.88|5646.58|5645.88|5646.45|5645.75|33
1726559340000|2024-09-17 07:49:00|5646.45|5645.75|5646.33|5645.63|5646.58|5645.88|5646.33|5645.63|23
1726559350000|2024-09-17 07:49:10|5646.45|5645.75|5646.58|5645.88|5646.58|5645.88|5646.33|5645.63|10
1726559360000|2024-09-17 07:49:20|5646.7|5646|5646.58|5645.88|5646.83|5646.13|5646.45|5645.75|18
1726559370000|2024-09-17 07:49:30|5646.33|5645.63|5646.58|5645.88|5646.58|5645.88|5646.33|5645.63|18
1726559380000|2024-09-17 07:49:40|5646.33|5645.63|5646.58|5645.88|5646.58|5645.88|5646.33|5645.63|11
1726559390000|2024-09-17 07:49:50|5646.7|5646|5646.83|5646.13|5646.83|5646.13|5646.7|5646|2
1726559400000|2024-09-17 07:50:00|5646.58|5645.88|5646.58|5645.88|5646.7|5646|5646.58|5645.88|27
1726559410000|2024-09-17 07:50:10|5646.7|5646|5646.7|5646|5646.83|5646.13|5646.58|5645.88|11
1726559420000|2024-09-17 07:50:20|5646.58|5645.88|5646.08|5645.38|5646.7|5646|5646.08|5645.38|19
1726559430000|2024-09-17 07:50:30|5645.83|5645.13|5645.45|5644.75|5645.95|5645.25|5645.08|5644.38|171
1726559440000|2024-09-17 07:50:40|5645.58|5644.88|5645.45|5644.75|5645.58|5644.88|5645.08|5644.38|6
1726559450000|2024-09-17 07:50:50|5645.33|5644.63|5645.08|5644.38|5645.58|5644.88|5645.08|5644.38|26
1726559460000|2024-09-17 07:51:00|5644.95|5644.25|5645.2|5644.5|5645.33|5644.63|5644.83|5644.13|39
1726559470000|2024-09-17 07:51:10|5645.33|5644.63|5645.08|5644.38|5645.7|5645|5645.08|5644.38|67
1726559480000|2024-09-17 07:51:20|5645.33|5644.63|5645.58|5644.88|5645.83|5645.13|5645.33|5644.63|48
1726559490000|2024-09-17 07:51:30|5645.83|5645.13|5645.58|5644.88|5645.83|5645.13|5645.58|5644.88|64
1726559500000|2024-09-17 07:51:40|5645.83|5645.13|5645.58|5644.88|5645.83|5645.13|5645.58|5644.88|43
1726559510000|2024-09-17 07:51:50|5645.7|5645|5645.83|5645.13|5645.83|5645.13|5645.58|5644.88|5
1726559520000|2024-09-17 07:52:00|5645.7|5645|5645.58|5644.88|5645.83|5645.13|5645.58|5644.88|2
1726559530000|2024-09-17 07:52:10|5645.33|5644.63|5645.33|5644.63|5645.58|5644.88|5645.33|5644.63|21
1726559540000|2024-09-17 07:52:20|5645.08|5644.38|5645.33|5644.63|5645.33|5644.63|5645.08|5644.38|64
1726559550000|2024-09-17 07:52:30|5645.2|5644.5|5645.08|5644.38|5645.33|5644.63|5645.08|5644.38|9
1726559560000|2024-09-17 07:52:40|5645.2|5644.5|5645.08|5644.38|5645.33|5644.63|5645.08|5644.38|15
1726559570000|2024-09-17 07:52:50|5645.33|5644.63|5645.2|5644.5|5645.58|5644.88|5645.2|5644.5|7
1726559580000|2024-09-17 07:53:00|5645.33|5644.63|5645.33|5644.63|5645.45|5644.75|5645.08|5644.38|8
1726559590000|2024-09-17 07:53:10|5645.08|5644.38|5644.58|5643.88|5645.08|5644.38|5644.58|5643.88|40
1726559600000|2024-09-17 07:53:20|5644.83|5644.13|5644.2|5643.5|5644.83|5644.13|5644.08|5643.38|45
1726559610000|2024-09-17 07:53:30|5644.08|5643.38|5643.83|5643.13|5644.33|5643.63|5643.58|5642.88|33
1726559620000|2024-09-17 07:53:40|5643.7|5643|5643.45|5642.75|5643.7|5643|5643.08|5642.38|31
1726559630000|2024-09-17 07:53:50|5643.58|5642.88|5644.08|5643.38|5644.08|5643.38|5643.33|5642.63|13
1726559640000|2024-09-17 07:54:00|5643.95|5643.25|5643.58|5642.88|5644.08|5643.38|5643.58|5642.88|23
1726559650000|2024-09-17 07:54:10|5643.45|5642.75|5643.58|5642.88|5643.58|5642.88|5643.33|5642.63|12
1726559660000|2024-09-17 07:54:20|5643.45|5642.75|5643.7|5643|5643.7|5643|5643.33|5642.63|37
1726559670000|2024-09-17 07:54:30|5643.58|5642.88|5643.83|5643.13|5643.83|5643.13|5643.58|5642.88|11
1726559680000|2024-09-17 07:54:40|5643.95|5643.25|5643.83|5643.13|5644.08|5643.38|5643.83|5643.13|4
1726559690000|2024-09-17 07:54:50|5643.95|5643.25|5643.58|5642.88|5644.08|5643.38|5643.58|5642.88|15
1726559700000|2024-09-17 07:55:00|5643.45|5642.75|5643.33|5642.63|5643.58|5642.88|5643.33|5642.63|8
1726559710000|2024-09-17 07:55:10|||||||||1
1726559720000|2024-09-17 07:55:20|5643.45|5642.75|5643.58|5642.88|5643.58|5642.88|5643.33|5642.63|17
1726559730000|2024-09-17 07:55:30|5643.7|5643|5643.58|5642.88|5643.83|5643.13|5643.58|5642.88|19
1726559750000|2024-09-17 07:55:50|||||||||2
1726559760000|2024-09-17 07:56:00|5643.83|5643.13|5644.33|5643.63|5644.33|5643.63|5643.83|5643.13|41
1726559770000|2024-09-17 07:56:10|5644.2|5643.5|5644.33|5643.63|5644.33|5643.63|5644.08|5643.38|1
1726559780000|2024-09-17 07:56:20|5644.2|5643.5|5644.33|5643.63|5644.33|5643.63|5644.2|5643.5|6
1726559790000|2024-09-17 07:56:30|5644.45|5643.75|5645.08|5644.38|5645.08|5644.38|5644.45|5643.75|38
1726559800000|2024-09-17 07:56:40|5644.95|5644.25|5644.83|5644.13|5644.95|5644.25|5644.58|5643.88|59
1726559810000|2024-09-17 07:56:50|5644.95|5644.25|5644.83|5644.13|5645.08|5644.38|5644.83|5644.13|8
1726559820000|2024-09-17 07:57:00|5644.58|5643.88|5644.83|5644.13|5644.83|5644.13|5644.58|5643.88|84
1726559830000|2024-09-17 07:57:10|5644.95|5644.25|5644.95|5644.25|5645.08|5644.38|5644.83|5644.13|28
1726559840000|2024-09-17 07:57:20|5644.83|5644.13|5644.83|5644.13|5645.08|5644.38|5644.83|5644.13|2
1726559850000|2024-09-17 07:57:30|5644.95|5644.25|5645.08|5644.38|5645.08|5644.38|5644.95|5644.25|4
1726559860000|2024-09-17 07:57:40|5644.95|5644.25|5644.83|5644.13|5644.95|5644.25|5644.7|5644|21
1726559870000|2024-09-17 07:57:50|5644.7|5644|5644.58|5643.88|5644.7|5644|5644.58|5643.88|12
1726559880000|2024-09-17 07:58:00|5644.7|5644|5644.83|5644.13|5644.83|5644.13|5644.58|5643.88|10
1726559890000|2024-09-17 07:58:10|||||||||10
1726559900000|2024-09-17 07:58:20|||||||||9
1726559910000|2024-09-17 07:58:30|5644.95|5644.25|5645.08|5644.38|5645.08|5644.38|5644.83|5644.13|23
1726559920000|2024-09-17 07:58:40|5644.95|5644.25|5644.83|5644.13|5644.95|5644.25|5644.83|5644.13|22
1726559930000|2024-09-17 07:58:50|5644.7|5644|5644.83|5644.13|5644.95|5644.25|5644.58|5643.88|19
1726559940000|2024-09-17 07:59:00|5644.58|5643.88|5644.58|5643.88|5644.7|5644|5644.58|5643.88|15
1726559950000|2024-09-17 07:59:10|5644.7|5644|5644.7|5644|5644.7|5644|5644.58|5643.88|215
1726559960000|2024-09-17 07:59:20|5644.83|5644.13|5644.83|5644.13|5644.83|5644.13|5644.7|5644|0
1726559970000|2024-09-17 07:59:30|||||||||649
1726559980000|2024-09-17 07:59:40|5644.95|5644.25|5644.83|5644.13|5644.95|5644.25|5644.83|5644.13|26
1726559990000|2024-09-17 07:59:50|5644.58|5643.88|5644.83|5644.13|5644.83|5644.13|5644.58|5643.88|120
1726560000000|2024-09-17 08:00:00|5645.08|5644.38|5644.83|5644.13|5645.2|5644.5|5644.83|5644.13|97
1726560010000|2024-09-17 08:00:10|5644.58|5643.88|5645.08|5644.38|5645.08|5644.38|5644.58|5643.88|19
1726560020000|2024-09-17 08:00:20|5644.95|5644.25|5645.58|5644.88|5645.58|5644.88|5644.95|5644.25|54
1726560030000|2024-09-17 08:00:30|5645.7|5645|5646.08|5645.38|5646.08|5645.38|5645.58|5644.88|526
1726560040000|2024-09-17 08:00:40|5645.83|5645.13|5646.08|5645.38|5646.2|5645.5|5645.83|5645.13|27
1726560050000|2024-09-17 08:00:50|5645.83|5645.13|5646.2|5645.5|5646.33|5645.63|5645.83|5645.13|59
1726560060000|2024-09-17 08:01:00|5646.33|5645.63|5646.58|5645.88|5646.58|5645.88|5646.08|5645.38|34
1726560070000|2024-09-17 08:01:10|5646.7|5646|5646.58|5645.88|5646.7|5646|5646.58|5645.88|11
1726560080000|2024-09-17 08:01:20|5646.45|5645.75|5645.95|5645.25|5646.45|5645.75|5645.83|5645.13|27
1726560090000|2024-09-17 08:01:30|5646.08|5645.38|5646.08|5645.38|5646.08|5645.38|5646.08|5645.38|15
1726560100000|2024-09-17 08:01:40|5645.95|5645.25|5645.83|5645.13|5645.95|5645.25|5645.58|5644.88|7
1726560110000|2024-09-17 08:01:50|5645.7|5645|5645.33|5644.63|5645.83|5645.13|5645.33|5644.63|245
1726560120000|2024-09-17 08:02:00|5645.08|5644.38|5645.08|5644.38|5645.08|5644.38|5645.08|5644.38|47
1726560130000|2024-09-17 08:02:10|5645.33|5644.63|5645.58|5644.88|5645.83|5645.13|5645.33|5644.63|32
1726560140000|2024-09-17 08:02:20|5645.45|5644.75|5644.83|5644.13|5645.45|5644.75|5644.83|5644.13|5
1726560150000|2024-09-17 08:02:30|5644.95|5644.25|5645.58|5644.88|5645.83|5645.13|5644.95|5644.25|44
1726560160000|2024-09-17 08:02:40|5645.33|5644.63|5645.58|5644.88|5645.7|5645|5645.33|5644.63|12
1726560170000|2024-09-17 08:02:50|5645.33|5644.63|5645.45|5644.75|5645.58|5644.88|5645.33|5644.63|29
1726560180000|2024-09-17 08:03:00|5645.33|5644.63|5645.33|5644.63|5645.58|5644.88|5645.33|5644.63|15
1726560190000|2024-09-17 08:03:10|5645.45|5644.75|5645.58|5644.88|5645.83|5645.13|5645.45|5644.75|277
1726560200000|2024-09-17 08:03:20|5645.83|5645.13|5645.7|5645|5645.83|5645.13|5645.58|5644.88|16
1726560210000|2024-09-17 08:03:30|5645.58|5644.88|5645.33|5644.63|5645.58|5644.88|5645.08|5644.38|47
1726560220000|2024-09-17 08:03:40|5645.2|5644.5|5645.08|5644.38|5645.2|5644.5|5645.08|5644.38|6
1726560230000|2024-09-17 08:03:50|||||||||10
1726560240000|2024-09-17 08:04:00|5645.33|5644.63|5645.33|5644.63|5645.58|5644.88|5645.33|5644.63|37
1726560250000|2024-09-17 08:04:10|5645.45|5644.75|5645.45|5644.75|5645.58|5644.88|5645.33|5644.63|28
1726560260000|2024-09-17 08:04:20|5645.58|5644.88|5644.95|5644.25|5645.58|5644.88|5644.83|5644.13|39
1726560270000|2024-09-17 08:04:30|5645.08|5644.38|5645.58|5644.88|5645.83|5645.13|5645.08|5644.38|59
1726560280000|2024-09-17 08:04:40|5645.45|5644.75|5645.45|5644.75|5645.58|5644.88|5645.45|5644.75|14
1726560290000|2024-09-17 08:04:50|5645.33|5644.63|5645.58|5644.88|5645.7|5645|5645.33|5644.63|0
1726560300000|2024-09-17 08:05:00|5645.7|5645|5645.83|5645.13|5645.83|5645.13|5645.58|5644.88|6
1726560310000|2024-09-17 08:05:10|5645.7|5645|5646.33|5645.63|5646.33|5645.63|5645.7|5645|73
1726560320000|2024-09-17 08:05:20|5646.2|5645.5|5646.08|5645.38|5646.33|5645.63|5646.08|5645.38|4
1726560330000|2024-09-17 08:05:30|||||||||15
1726560340000|2024-09-17 08:05:40|5645.95|5645.25|5646.08|5645.38|5646.08|5645.38|5645.58|5644.88|5
1726560350000|2024-09-17 08:05:50|5645.95|5645.25|5646.08|5645.38|5646.08|5645.38|5645.95|5645.25|18
1726560360000|2024-09-17 08:06:00|5645.95|5645.25|5646.2|5645.5|5646.2|5645.5|5645.95|5645.25|12
1726560370000|2024-09-17 08:06:10|5646.08|5645.38|5646.08|5645.38|5646.33|5645.63|5646.08|5645.38|2
1726560380000|2024-09-17 08:06:20|5645.95|5645.25|5645.83|5645.13|5646.08|5645.38|5645.83|5645.13|17
1726560390000|2024-09-17 08:06:30|5646.08|5645.38|5646.08|5645.38|5646.33|5645.63|5645.95|5645.25|18
1726560400000|2024-09-17 08:06:40|5645.95|5645.25|5645.95|5645.25|5646.08|5645.38|5645.95|5645.25|6
1726560410000|2024-09-17 08:06:50|5646.08|5645.38|5646.08|5645.38|5646.08|5645.38|5645.7|5645|6
1726560420000|2024-09-17 08:07:00|5646.33|5645.63|5646.33|5645.63|5646.33|5645.63|5646.08|5645.38|34
1726560430000|2024-09-17 08:07:10|5646.2|5645.5|5646.08|5645.38|5646.33|5645.63|5646.08|5645.38|3
1726560440000|2024-09-17 08:07:20|5645.95|5645.25|5646.08|5645.38|5646.08|5645.38|5645.95|5645.25|21
1726560450000|2024-09-17 08:07:30|5645.95|5645.25|5645.58|5644.88|5645.95|5645.25|5645.58|5644.88|5
1726560460000|2024-09-17 08:07:40|5645.45|5644.75|5645.83|5645.13|5645.83|5645.13|5645.33|5644.63|24
1726560480000|2024-09-17 08:08:00|5645.7|5645|5645.83|5645.13|5645.83|5645.13|5645.58|5644.88|9
1726560490000|2024-09-17 08:08:10|5646.08|5645.38|5646.2|5645.5|5646.2|5645.5|5646.08|5645.38|25
1726560500000|2024-09-17 08:08:20|5646.33|5645.63|5646.33|5645.63|5646.33|5645.63|5646.08|5645.38|7
1726560510000|2024-09-17 08:08:30|5646.2|5645.5|5646.2|5645.5|5646.33|5645.63|5646.08|5645.38|6
1726560520000|2024-09-17 08:08:40|5646.08|5645.38|5646.33|5645.63|5646.33|5645.63|5646.08|5645.38|4
1726560530000|2024-09-17 08:08:50|5646.58|5645.88|5646.58|5645.88|5646.83|5646.13|5646.58|5645.88|43
1726560540000|2024-09-17 08:09:00|5646.7|5646|5647.33|5646.63|5647.33|5646.63|5646.7|5646|107
1726560550000|2024-09-17 08:09:10|5647.45|5646.75|5647.45|5646.75|5647.58|5646.88|5647.33|5646.63|38
1726560560000|2024-09-17 08:09:20|5647.33|5646.63|5647.2|5646.5|5647.33|5646.63|5646.83|5646.13|10
1726560570000|2024-09-17 08:09:30|5647.08|5646.38|5647.08|5646.38|5647.33|5646.63|5647.08|5646.38|21
1726560580000|2024-09-17 08:09:40|5647.2|5646.5|5647.08|5646.38|5647.33|5646.63|5647.08|5646.38|434
1726560590000|2024-09-17 08:09:50|5647.33|5646.63|5647.33|5646.63|5647.45|5646.75|5647.08|5646.38|47
1726560600000|2024-09-17 08:10:00|5647.58|5646.88|5647.83|5647.13|5647.83|5647.13|5647.58|5646.88|22
1726560610000|2024-09-17 08:10:10|5648.08|5647.38|5648.2|5647.5|5648.83|5648.13|5648.08|5647.38|91
1726560620000|2024-09-17 08:10:20|5648.08|5647.38|5648.2|5647.5|5648.33|5647.63|5647.83|5647.13|7
1726560630000|2024-09-17 08:10:30|5648.08|5647.38|5648.08|5647.38|5648.33|5647.63|5647.95|5647.25|14
1726560640000|2024-09-17 08:10:40|5647.95|5647.25|5648.08|5647.38|5648.08|5647.38|5647.58|5646.88|18
1726560650000|2024-09-17 08:10:50|5647.95|5647.25|5647.95|5647.25|5648.08|5647.38|5647.83|5647.13|18
1726560660000|2024-09-17 08:11:00|5647.83|5647.13|5647.58|5646.88|5647.83|5647.13|5647.58|5646.88|87
1726560670000|2024-09-17 08:11:10|5647.83|5647.13|5647.83|5647.13|5648.08|5647.38|5647.83|5647.13|9
1726560680000|2024-09-17 08:11:20|5647.7|5647|5647.58|5646.88|5647.7|5647|5647.33|5646.63|5
1726560690000|2024-09-17 08:11:30|5647.45|5646.75|5648.08|5647.38|5648.08|5647.38|5647.33|5646.63|23
1726560700000|2024-09-17 08:11:40|5647.95|5647.25|5648.2|5647.5|5648.33|5647.63|5647.95|5647.25|1
1726560710000|2024-09-17 08:11:50|5648.33|5647.63|5648.33|5647.63|5648.33|5647.63|5648.08|5647.38|8
1726560720000|2024-09-17 08:12:00|5648.2|5647.5|5648.2|5647.5|5648.33|5647.63|5648.08|5647.38|7
1726560730000|2024-09-17 08:12:10|5648.33|5647.63|5648.33|5647.63|5648.33|5647.63|5648.08|5647.38|19
1726560740000|2024-09-17 08:12:20|5648.2|5647.5|5648.08|5647.38|5648.33|5647.63|5648.08|5647.38|5
1726560750000|2024-09-17 08:12:30|5648.33|5647.63|5648.45|5647.75|5648.58|5647.88|5648.33|5647.63|15
1726560760000|2024-09-17 08:12:40|5648.33|5647.63|5648.7|5648|5648.83|5648.13|5648.33|5647.63|27
1726560770000|2024-09-17 08:12:50|5648.83|5648.13|5648.45|5647.75|5648.83|5648.13|5648.33|5647.63|77
1726560780000|2024-09-17 08:13:00|5648.33|5647.63|5648.58|5647.88|5648.58|5647.88|5648.33|5647.63|4
1726560790000|2024-09-17 08:13:10|5648.45|5647.75|5648.33|5647.63|5648.58|5647.88|5648.33|5647.63|10
1726560800000|2024-09-17 08:13:20|5648.2|5647.5|5648.33|5647.63|5648.33|5647.63|5648.08|5647.38|3
1726560810000|2024-09-17 08:13:30|5648.45|5647.75|5648.33|5647.63|5648.45|5647.75|5648.33|5647.63|19
1726560820000|2024-09-17 08:13:40|5648.2|5647.5|5648.08|5647.38|5648.33|5647.63|5648.08|5647.38|27
1726560830000|2024-09-17 08:13:50|5648.2|5647.5|5648.33|5647.63|5648.33|5647.63|5648.08|5647.38|2
1726560840000|2024-09-17 08:14:00|5648.2|5647.5|5648.33|5647.63|5648.33|5647.63|5648.2|5647.5|2
1726560850000|2024-09-17 08:14:10|5648.2|5647.5|5648.08|5647.38|5648.33|5647.63|5648.08|5647.38|260
1726560860000|2024-09-17 08:14:20|5648.2|5647.5|5647.83|5647.13|5648.2|5647.5|5647.83|5647.13|13
1726560870000|2024-09-17 08:14:30|5647.95|5647.25|5647.83|5647.13|5647.95|5647.25|5647.83|5647.13|9
1726560880000|2024-09-17 08:14:40|5647.95|5647.25|5647.83|5647.13|5647.95|5647.25|5647.83|5647.13|2
1726560900000|2024-09-17 08:15:00|5648.08|5647.38|5647.83|5647.13|5648.08|5647.38|5647.83|5647.13|271
1726560910000|2024-09-17 08:15:10|5647.95|5647.25|5647.58|5646.88|5647.95|5647.25|5647.58|5646.88|158
1726560920000|2024-09-17 08:15:20|5647.7|5647|5647.33|5646.63|5647.7|5647|5647.33|5646.63|349
1726560930000|2024-09-17 08:15:30|5647.45|5646.75|5647.7|5647|5647.83|5647.13|5647.33|5646.63|147
1726560940000|2024-09-17 08:15:40|5647.58|5646.88|5647.58|5646.88|5647.7|5647|5647.58|5646.88|1
1726560950000|2024-09-17 08:15:50|5647.45|5646.75|5647.33|5646.63|5647.45|5646.75|5647.33|5646.63|64
1726560960000|2024-09-17 08:16:00|5647.45|5646.75|5647.58|5646.88|5647.58|5646.88|5647.45|5646.75|66
1726560970000|2024-09-17 08:16:10|5647.45|5646.75|5647.08|5646.38|5647.45|5646.75|5647.08|5646.38|81
1726560980000|2024-09-17 08:16:20|5647.2|5646.5|5646.83|5646.13|5647.33|5646.63|5646.83|5646.13|282
1726560990000|2024-09-17 08:16:30|5646.33|5645.63|5646.58|5645.88|5646.58|5645.88|5646.33|5645.63|104
1726561000000|2024-09-17 08:16:40|5646.7|5646|5647.08|5646.38|5647.08|5646.38|5646.7|5646|6
1726561010000|2024-09-17 08:16:50|5647.33|5646.63|5646.83|5646.13|5647.33|5646.63|5646.83|5646.13|4
1726561020000|2024-09-17 08:17:00|5646.95|5646.25|5647.08|5646.38|5647.2|5646.5|5646.95|5646.25|165
1726561030000|2024-09-17 08:17:10|5646.83|5646.13|5646.33|5645.63|5646.83|5646.13|5646.33|5645.63|32
1726561040000|2024-09-17 08:17:20|5646.58|5645.88|5646.33|5645.63|5646.58|5645.88|5646.33|5645.63|20
1726561050000|2024-09-17 08:17:30|5646.08|5645.38|5646.33|5645.63|5646.33|5645.63|5646.08|5645.38|11
1726561060000|2024-09-17 08:17:40|5646.58|5645.88|5646.58|5645.88|5646.58|5645.88|5646.58|5645.88|4
1726561070000|2024-09-17 08:17:50|5646.33|5645.63|5646.33|5645.63|5646.45|5645.75|5646.33|5645.63|16
1726561080000|2024-09-17 08:18:00|5646.58|5645.88|5646.58|5645.88|5646.58|5645.88|5646.33|5645.63|24
1726561090000|2024-09-17 08:18:10|5646.33|5645.63|5646.83|5646.13|5646.83|5646.13|5646.33|5645.63|15
1726561100000|2024-09-17 08:18:20|5646.58|5645.88|5646.58|5645.88|5646.83|5646.13|5646.58|5645.88|18
1726561110000|2024-09-17 08:18:30|5646.33|5645.63|5646.33|5645.63|5646.33|5645.63|5646.33|5645.63|4
1726561120000|2024-09-17 08:18:40|5646.83|5646.13|5647.08|5646.38|5647.08|5646.38|5646.83|5646.13|91
1726561130000|2024-09-17 08:18:50|5647.33|5646.63|5647.33|5646.63|5647.33|5646.63|5647.33|5646.63|8
1726561140000|2024-09-17 08:19:00|||||||||61
1726561150000|2024-09-17 08:19:10|5647.58|5646.88|5647.58|5646.88|5647.83|5647.13|5647.58|5646.88|9
1726561160000|2024-09-17 08:19:20|5647.83|5647.13|5647.83|5647.13|5648.08|5647.38|5647.7|5647|57
1726561170000|2024-09-17 08:19:30|5647.95|5647.25|5647.83|5647.13|5647.95|5647.25|5647.83|5647.13|70
1726561180000|2024-09-17 08:19:40|5647.7|5647|5647.83|5647.13|5647.83|5647.13|5647.58|5646.88|64
1726561190000|2024-09-17 08:19:50|||||||||1
1726561200000|2024-09-17 08:20:00|5647.58|5646.88|5647.33|5646.63|5647.83|5647.13|5647.33|5646.63|23
1726561210000|2024-09-17 08:20:10|5647.2|5646.5|5647.33|5646.63|5647.33|5646.63|5647.2|5646.5|8
1726561220000|2024-09-17 08:20:20|5647.2|5646.5|5647.58|5646.88|5647.58|5646.88|5647.08|5646.38|31
1726561230000|2024-09-17 08:20:30|||||||||2
1726561240000|2024-09-17 08:20:40|5647.45|5646.75|5647.08|5646.38|5647.45|5646.75|5647.08|5646.38|46
1726561250000|2024-09-17 08:20:50|5647.33|5646.63|5647.33|5646.63|5647.33|5646.63|5647.08|5646.38|22
1726561260000|2024-09-17 08:21:00|5647.2|5646.5|5647.33|5646.63|5647.58|5646.88|5647.2|5646.5|8
1726561270000|2024-09-17 08:21:10|5647.45|5646.75|5647.08|5646.38|5647.58|5646.88|5647.08|5646.38|15
1726561280000|2024-09-17 08:21:20|5647.2|5646.5|5647.33|5646.63|5647.33|5646.63|5647.08|5646.38|17
1726561290000|2024-09-17 08:21:30|5647.2|5646.5|5647.58|5646.88|5647.58|5646.88|5647.2|5646.5|32
1726561300000|2024-09-17 08:21:40|5647.7|5647|5647.58|5646.88|5647.7|5647|5647.58|5646.88|3
1726561310000|2024-09-17 08:21:50|5647.33|5646.63|5647.33|5646.63|5647.58|5646.88|5647.33|5646.63|21
1726561320000|2024-09-17 08:22:00|5647.45|5646.75|5647.33|5646.63|5647.45|5646.75|5647.33|5646.63|8
1726561330000|2024-09-17 08:22:10|5647.2|5646.5|5647.08|5646.38|5647.33|5646.63|5647.08|5646.38|24
1726561340000|2024-09-17 08:22:20|5647.33|5646.63|5647.2|5646.5|5647.33|5646.63|5647.08|5646.38|5
1726561350000|2024-09-17 08:22:30|5647.33|5646.63|5647.08|5646.38|5647.33|5646.63|5647.08|5646.38|17
1726561360000|2024-09-17 08:22:40|5647.2|5646.5|5647.33|5646.63|5647.33|5646.63|5647.08|5646.38|4
1726561370000|2024-09-17 08:22:50|5647.45|5646.75|5647.33|5646.63|5647.45|5646.75|5647.33|5646.63|0
1726561380000|2024-09-17 08:23:00|5647.2|5646.5|5647.08|5646.38|5647.2|5646.5|5647.08|5646.38|2
1726561390000|2024-09-17 08:23:10|||||||||1
1726561400000|2024-09-17 08:23:20|||||||||14
1726561410000|2024-09-17 08:23:30|5647.2|5646.5|5647.33|5646.63|5647.33|5646.63|5647.08|5646.38|9
1726561420000|2024-09-17 08:23:40|||||||||18
1726561430000|2024-09-17 08:23:50|5647.2|5646.5|5647.33|5646.63|5647.33|5646.63|5647.08|5646.38|10
1726561440000|2024-09-17 08:24:00|5647.58|5646.88|5647.58|5646.88|5647.58|5646.88|5647.33|5646.63|39
1726561450000|2024-09-17 08:24:10|5647.45|5646.75|5647.33|5646.63|5647.45|5646.75|5647.33|5646.63|20
1726561460000|2024-09-17 08:24:20|5647.45|5646.75|5647.33|5646.63|5647.45|5646.75|5647.33|5646.63|8
1726561470000|2024-09-17 08:24:30|||||||||5
1726561480000|2024-09-17 08:24:40|||||||||37
1726561500000|2024-09-17 08:25:00|5647.08|5646.38|5647.08|5646.38|5647.08|5646.38|5647.08|5646.38|26
1726561510000|2024-09-17 08:25:10|5646.95|5646.25|5646.83|5646.13|5647.08|5646.38|5646.83|5646.13|216
1726561520000|2024-09-17 08:25:20|5647.08|5646.38|5647.33|5646.63|5647.33|5646.63|5646.95|5646.25|64
1726561530000|2024-09-17 08:25:30|5647.2|5646.5|5647.33|5646.63|5647.33|5646.63|5647.2|5646.5|11
1726561540000|2024-09-17 08:25:40|5647.2|5646.5|5647.33|5646.63|5647.33|5646.63|5647.2|5646.5|338
1726561550000|2024-09-17 08:25:50|||||||||38
1726561560000|2024-09-17 08:26:00|5647.45|5646.75|5647.33|5646.63|5647.45|5646.75|5647.33|5646.63|21
1726561570000|2024-09-17 08:26:10|5647.45|5646.75|5647.33|5646.63|5647.45|5646.75|5647.33|5646.63|60
1726561580000|2024-09-17 08:26:20|5647.45|5646.75|5647.45|5646.75|5647.45|5646.75|5647.45|5646.75|25
1726561590000|2024-09-17 08:26:30|5647.58|5646.88|5647.08|5646.38|5647.58|5646.88|5647.08|5646.38|149
1726561610000|2024-09-17 08:26:50|||||||||15
1726561620000|2024-09-17 08:27:00|5646.83|5646.13|5646.08|5645.38|5646.83|5646.13|5646.08|5645.38|114
1726561630000|2024-09-17 08:27:10|5646.33|5645.63|5646.08|5645.38|5646.33|5645.63|5646.08|5645.38|36
1726561640000|2024-09-17 08:27:20|||||||||248
1726561650000|2024-09-17 08:27:30|||||||||54
1726561660000|2024-09-17 08:27:40|5646.2|5645.5|5646.08|5645.38|5646.2|5645.5|5646.08|5645.38|61
1726561670000|2024-09-17 08:27:50|5646.2|5645.5|5646.08|5645.38|5646.2|5645.5|5646.08|5645.38|371
1726561680000|2024-09-17 08:28:00|||||||||1151
1726561690000|2024-09-17 08:28:10|5645.83|5645.13|5645.83|5645.13|5645.83|5645.13|5645.83|5645.13|303
1726561700000|2024-09-17 08:28:20|5645.58|5644.88|5645.83|5645.13|5645.83|5645.13|5645.58|5644.88|17
1726561710000|2024-09-17 08:28:30|5645.58|5644.88|5645.83|5645.13|5645.83|5645.13|5645.58|5644.88|9
1726561720000|2024-09-17 08:28:40|5645.7|5645|5645.83|5645.13|5645.83|5645.13|5645.58|5644.88|2
1726561730000|2024-09-17 08:28:50|5645.7|5645|5645.83|5645.13|5645.83|5645.13|5645.7|5645|76
1726561740000|2024-09-17 08:29:00|||||||||23
1726561750000|2024-09-17 08:29:10|||||||||18
1726561760000|2024-09-17 08:29:20|5646.08|5645.38|5646.08|5645.38|5646.08|5645.38|5646.08|5645.38|8
1726561770000|2024-09-17 08:29:30|5646.2|5645.5|5646.33|5645.63|5646.33|5645.63|5645.83|5645.13|60
1726561780000|2024-09-17 08:29:40|5646.45|5645.75|5646.33|5645.63|5646.58|5645.88|5646.33|5645.63|53
1726561790000|2024-09-17 08:29:50|5646.45|5645.75|5646.08|5645.38|5646.58|5645.88|5646.08|5645.38|2
1726561800000|2024-09-17 08:30:00|5646.2|5645.5|5646.58|5645.88|5646.58|5645.88|5646.2|5645.5|14
1726561810000|2024-09-17 08:30:10|5646.7|5646|5646.83|5646.13|5646.83|5646.13|5646.58|5645.88|8
1726561820000|2024-09-17 08:30:20|5647.08|5646.38|5647.08|5646.38|5647.08|5646.38|5646.95|5646.25|23
1726561830000|2024-09-17 08:30:30|5646.95|5646.25|5646.83|5646.13|5646.95|5646.25|5646.58|5645.88|17
1726561840000|2024-09-17 08:30:40|5646.7|5646|5646.7|5646|5646.83|5646.13|5646.58|5645.88|21
1726561850000|2024-09-17 08:30:50|5646.83|5646.13|5646.95|5646.25|5646.95|5646.25|5646.83|5646.13|1
1726561860000|2024-09-17 08:31:00|5647.08|5646.38|5647.08|5646.38|5647.08|5646.38|5646.95|5646.25|4
1726561870000|2024-09-17 08:31:10|5646.95|5646.25|5647.08|5646.38|5647.08|5646.38|5646.95|5646.25|35
1726561880000|2024-09-17 08:31:20|5646.83|5646.13|5646.95|5646.25|5647.08|5646.38|5646.83|5646.13|8
1726561890000|2024-09-17 08:31:30|5646.7|5646|5646.58|5645.88|5646.83|5646.13|5646.58|5645.88|3
1726561900000|2024-09-17 08:31:40|5646.83|5646.13|5647.08|5646.38|5647.08|5646.38|5646.83|5646.13|51
1726561910000|2024-09-17 08:31:50|5646.95|5646.25|5646.83|5646.13|5646.95|5646.25|5646.83|5646.13|61
1726561920000|2024-09-17 08:32:00|5646.58|5645.88|5647.08|5646.38|5647.08|5646.38|5646.58|5645.88|20
1726561930000|2024-09-17 08:32:10|5646.95|5646.25|5647.08|5646.38|5647.08|5646.38|5646.83|5646.13|20
1726561940000|2024-09-17 08:32:20|5646.95|5646.25|5647.08|5646.38|5647.08|5646.38|5646.83|5646.13|7
1726561950000|2024-09-17 08:32:30|5646.95|5646.25|5647.08|5646.38|5647.08|5646.38|5646.83|5646.13|32
1726561960000|2024-09-17 08:32:40|||||||||20
1726561980000|2024-09-17 08:33:00|5647.33|5646.63|5647.33|5646.63|5647.33|5646.63|5647.33|5646.63|8
1726561990000|2024-09-17 08:33:10|||||||||1
1726562000000|2024-09-17 08:33:20|5647.58|5646.88|5647.58|5646.88|5647.58|5646.88|5647.58|5646.88|10
1726562010000|2024-09-17 08:33:30|5647.45|5646.75|5647.33|5646.63|5647.45|5646.75|5647.08|5646.38|27
1726562020000|2024-09-17 08:33:40|||||||||6
1726562030000|2024-09-17 08:33:50|5647.45|5646.75|5647.08|5646.38|5647.45|5646.75|5647.08|5646.38|41
1726562040000|2024-09-17 08:34:00|5646.95|5646.25|5647.58|5646.88|5647.58|5646.88|5646.95|5646.25|109
1726562050000|2024-09-17 08:34:10|5647.83|5647.13|5647.83|5647.13|5647.83|5647.13|5647.83|5647.13|8
1726562060000|2024-09-17 08:34:20|5647.7|5647|5647.83|5647.13|5647.83|5647.13|5647.7|5647|14
1726562080000|2024-09-17 08:34:40|5647.7|5647|5647.08|5646.38|5647.7|5647|5646.83|5646.13|116
1726562090000|2024-09-17 08:34:50|||||||||1
1726562100000|2024-09-17 08:35:00|||||||||2
1726562110000|2024-09-17 08:35:10|5646.95|5646.25|5647.08|5646.38|5647.08|5646.38|5646.83|5646.13|34
1726562120000|2024-09-17 08:35:20|5646.83|5646.13|5646.83|5646.13|5647.08|5646.38|5646.83|5646.13|79
1726562130000|2024-09-17 08:35:30|5646.58|5645.88|5646.58|5645.88|5646.58|5645.88|5646.58|5645.88|6
1726562140000|2024-09-17 08:35:40|5646.33|5645.63|5646.33|5645.63|5646.33|5645.63|5646.08|5645.38|23
1726562150000|2024-09-17 08:35:50|5646.45|5645.75|5646.83|5646.13|5646.83|5646.13|5646.33|5645.63|18
1726562160000|2024-09-17 08:36:00|5646.95|5646.25|5646.83|5646.13|5646.95|5646.25|5646.7|5646|47
1726562170000|2024-09-17 08:36:10|5646.95|5646.25|5647.08|5646.38|5647.08|5646.38|5646.83|5646.13|23
1726562180000|2024-09-17 08:36:20|5647.2|5646.5|5647.08|5646.38|5647.33|5646.63|5647.08|5646.38|3
1726562190000|2024-09-17 08:36:30|5646.95|5646.25|5647.08|5646.38|5647.08|5646.38|5646.95|5646.25|3
1726562200000|2024-09-17 08:36:40|5646.83|5646.13|5647.08|5646.38|5647.08|5646.38|5646.83|5646.13|24
1726562210000|2024-09-17 08:36:50|5646.95|5646.25|5646.95|5646.25|5647.08|5646.38|5646.95|5646.25|660
1726562220000|2024-09-17 08:37:00|5647.08|5646.38|5647.08|5646.38|5647.08|5646.38|5646.83|5646.13|20
1726562230000|2024-09-17 08:37:10|5647.2|5646.5|5647.45|5646.75|5647.58|5646.88|5647.2|5646.5|3
1726562240000|2024-09-17 08:37:20|5647.33|5646.63|5647.58|5646.88|5647.58|5646.88|5647.33|5646.63|3
1726562260000|2024-09-17 08:37:40|||||||||38
1726562270000|2024-09-17 08:37:50|||||||||1
1726562280000|2024-09-17 08:38:00|5647.08|5646.38|5647.08|5646.38|5647.08|5646.38|5647.08|5646.38|30
1726562290000|2024-09-17 08:38:10|5647.2|5646.5|5647.2|5646.5|5647.2|5646.5|5647.2|5646.5|7
1726562300000|2024-09-17 08:38:20|5647.33|5646.63|5647.08|5646.38|5647.33|5646.63|5647.08|5646.38|1
1726562310000|2024-09-17 08:38:30|5647.2|5646.5|5647.33|5646.63|5647.33|5646.63|5647.08|5646.38|3
1726562320000|2024-09-17 08:38:40|5647.2|5646.5|5647.33|5646.63|5647.33|5646.63|5647.08|5646.38|30
1726562330000|2024-09-17 08:38:50|5647.2|5646.5|5647.33|5646.63|5647.33|5646.63|5647.2|5646.5|1
1726562340000|2024-09-17 08:39:00|5647.08|5646.38|5647.33|5646.63|5647.33|5646.63|5647.08|5646.38|4
1726562350000|2024-09-17 08:39:10|5647.58|5646.88|5647.58|5646.88|5647.83|5647.13|5647.58|5646.88|25
1726562360000|2024-09-17 08:39:20|5647.7|5647|5647.83|5647.13|5647.83|5647.13|5647.58|5646.88|541
1726562370000|2024-09-17 08:39:30|5647.7|5647|5647.83|5647.13|5647.83|5647.13|5647.7|5647|4
1726562380000|2024-09-17 08:39:40|5647.7|5647|5647.83|5647.13|5647.83|5647.13|5647.58|5646.88|18
1726562390000|2024-09-17 08:39:50|5647.7|5647|5647.58|5646.88|5647.7|5647|5647.33|5646.63|7
1726562400000|2024-09-17 08:40:00|5648.08|5647.38|5648.08|5647.38|5648.08|5647.38|5648.08|5647.38|14
1726562410000|2024-09-17 08:40:10|5648.2|5647.5|5648.08|5647.38|5648.33|5647.63|5648.08|5647.38|7
1726562420000|2024-09-17 08:40:20|5647.95|5647.25|5647.7|5647|5648.08|5647.38|5647.58|5646.88|23
1726562430000|2024-09-17 08:40:30|5647.83|5647.13|5647.7|5647|5647.83|5647.13|5647.58|5646.88|23
1726562440000|2024-09-17 08:40:40|5647.58|5646.88|5647.33|5646.63|5647.83|5647.13|5647.33|5646.63|50
1726562450000|2024-09-17 08:40:50|5647.2|5646.5|5647.33|5646.63|5647.33|5646.63|5647.2|5646.5|3
1726562460000|2024-09-17 08:41:00|5647.2|5646.5|5647.45|5646.75|5647.58|5646.88|5647.2|5646.5|45
1726562470000|2024-09-17 08:41:10|5647.33|5646.63|5647.33|5646.63|5647.58|5646.88|5647.33|5646.63|29
1726562480000|2024-09-17 08:41:20|||||||||46
1726562490000|2024-09-17 08:41:30|5647.2|5646.5|5647.08|5646.38|5647.33|5646.63|5646.83|5646.13|222
1726562500000|2024-09-17 08:41:40|||||||||18
1726562510000|2024-09-17 08:41:50|||||||||85
1726562520000|2024-09-17 08:42:00|5646.83|5646.13|5647.33|5646.63|5647.33|5646.63|5646.83|5646.13|63
1726562530000|2024-09-17 08:42:10|||||||||36
1726562540000|2024-09-17 08:42:20|||||||||23
1726562550000|2024-09-17 08:42:30|5647.58|5646.88|5647.83|5647.13|5647.83|5647.13|5647.58|5646.88|108
1726562560000|2024-09-17 08:42:40|5647.95|5647.25|5647.83|5647.13|5648.08|5647.38|5647.83|5647.13|46
1726562570000|2024-09-17 08:42:50|5647.95|5647.25|5647.83|5647.13|5647.95|5647.25|5647.83|5647.13|25
1726562580000|2024-09-17 08:43:00|5647.58|5646.88|5647.58|5646.88|5647.58|5646.88|5647.58|5646.88|149
1726562590000|2024-09-17 08:43:10|5647.7|5647|5647.83|5647.13|5647.83|5647.13|5647.58|5646.88|17
1726562600000|2024-09-17 08:43:20|5647.7|5647|5647.58|5646.88|5647.7|5647|5647.58|5646.88|50
1726562610000|2024-09-17 08:43:30|5647.7|5647|5647.83|5647.13|5647.83|5647.13|5647.58|5646.88|36
1726562620000|2024-09-17 08:43:40|5647.58|5646.88|5647.58|5646.88|5647.7|5647|5647.58|5646.88|34
1726562630000|2024-09-17 08:43:50|||||||||14
1726562640000|2024-09-17 08:44:00|||||||||41
1726562650000|2024-09-17 08:44:10|5647.83|5647.13|5647.58|5646.88|5647.83|5647.13|5647.58|5646.88|41
1726562660000|2024-09-17 08:44:20|5647.7|5647|5647.58|5646.88|5647.7|5647|5647.58|5646.88|28
1726562670000|2024-09-17 08:44:30|5647.7|5647|5648.08|5647.38|5648.08|5647.38|5647.58|5646.88|36
1726562680000|2024-09-17 08:44:40|5647.95|5647.25|5647.83|5647.13|5648.08|5647.38|5647.83|5647.13|139
1726562690000|2024-09-17 08:44:50|5647.95|5647.25|5647.83|5647.13|5647.95|5647.25|5647.83|5647.13|111
1726562700000|2024-09-17 08:45:00|5647.95|5647.25|5647.83|5647.13|5647.95|5647.25|5647.58|5646.88|241
1726562710000|2024-09-17 08:45:10|5647.7|5647|5647.83|5647.13|5648.08|5647.38|5647.7|5647|27
1726562720000|2024-09-17 08:45:20|5647.95|5647.25|5648.08|5647.38|5648.08|5647.38|5647.83|5647.13|43
1726562730000|2024-09-17 08:45:30|5647.95|5647.25|5647.83|5647.13|5647.95|5647.25|5647.83|5647.13|29
1726562740000|2024-09-17 08:45:40|5647.95|5647.25|5647.83|5647.13|5647.95|5647.25|5647.83|5647.13|23
1726562750000|2024-09-17 08:45:50|5647.95|5647.25|5647.83|5647.13|5647.95|5647.25|5647.83|5647.13|141
1726562760000|2024-09-17 08:46:00|5647.95|5647.25|5647.33|5646.63|5648.08|5647.38|5647.33|5646.63|83
1726562770000|2024-09-17 08:46:10|5647.2|5646.5|5647.33|5646.63|5647.33|5646.63|5647.08|5646.38|2
1726562780000|2024-09-17 08:46:20|||||||||169
1726562790000|2024-09-17 08:46:30|5647.45|5646.75|5647.33|5646.63|5647.45|5646.75|5647.33|5646.63|21
1726562800000|2024-09-17 08:46:40|||||||||3
1726562810000|2024-09-17 08:46:50|||||||||2
1726562820000|2024-09-17 08:47:00|5647.45|5646.75|5647.33|5646.63|5647.45|5646.75|5647.33|5646.63|27
1726562830000|2024-09-17 08:47:10|||||||||1
1726562840000|2024-09-17 08:47:20|||||||||22
1726562850000|2024-09-17 08:47:30|5647.2|5646.5|5647.08|5646.38|5647.2|5646.5|5647.08|5646.38|45
1726562860000|2024-09-17 08:47:40|5646.83|5646.13|5646.83|5646.13|5647.08|5646.38|5646.83|5646.13|8
1726562870000|2024-09-17 08:47:50|5646.7|5646|5646.58|5645.88|5646.7|5646|5646.58|5645.88|23
1726562880000|2024-09-17 08:48:00|5646.83|5646.13|5646.83|5646.13|5646.83|5646.13|5646.83|5646.13|9
1726562890000|2024-09-17 08:48:10|5646.58|5645.88|5646.58|5645.88|5646.58|5645.88|5646.58|5645.88|15
1726562900000|2024-09-17 08:48:20|5646.83|5646.13|5646.83|5646.13|5646.83|5646.13|5646.58|5645.88|20
1726562910000|2024-09-17 08:48:30|||||||||3
1726562920000|2024-09-17 08:48:40|5646.58|5645.88|5646.58|5645.88|5646.58|5645.88|5646.58|5645.88|40
1726562930000|2024-09-17 08:48:50|||||||||3
1726562940000|2024-09-17 08:49:00|5646.83|5646.13|5646.58|5645.88|5646.83|5646.13|5646.58|5645.88|22
1726562950000|2024-09-17 08:49:10|5646.7|5646|5646.83|5646.13|5646.83|5646.13|5646.7|5646|7
1726562960000|2024-09-17 08:49:20|5646.58|5645.88|5646.58|5645.88|5646.58|5645.88|5646.58|5645.88|51
1726562970000|2024-09-17 08:49:30|5646.45|5645.75|5646.33|5645.63|5646.45|5645.75|5646.08|5645.38|511
1726562980000|2024-09-17 08:49:40|5646.45|5645.75|5646.33|5645.63|5646.45|5645.75|5646.33|5645.63|4
1726562990000|2024-09-17 08:49:50|||||||||23
1726563000000|2024-09-17 08:50:00|5646.58|5645.88|5646.58|5645.88|5646.58|5645.88|5646.58|5645.88|6
1726563010000|2024-09-17 08:50:10|5646.7|5646|5647.08|5646.38|5647.08|5646.38|5646.7|5646|51
1726563020000|2024-09-17 08:50:20|||||||||1
1726563030000|2024-09-17 08:50:30|||||||||33
1726563040000|2024-09-17 08:50:40|5646.83|5646.13|5646.83|5646.13|5646.83|5646.13|5646.83|5646.13|25
1726563050000|2024-09-17 08:50:50|||||||||5
1726563060000|2024-09-17 08:51:00|||||||||33
1726563070000|2024-09-17 08:51:10|5646.7|5646|5646.58|5645.88|5646.83|5646.13|5646.58|5645.88|12
1726563080000|2024-09-17 08:51:20|||||||||69
1726563090000|2024-09-17 08:51:30|||||||||8
1726563100000|2024-09-17 08:51:40|5646.7|5646|5646.58|5645.88|5646.7|5646|5646.58|5645.88|32
1726563110000|2024-09-17 08:51:50|||||||||1
1726563120000|2024-09-17 08:52:00|||||||||6
1726563130000|2024-09-17 08:52:10|5646.7|5646|5646.58|5645.88|5646.83|5646.13|5646.58|5645.88|69
1726563140000|2024-09-17 08:52:20|5646.7|5646|5646.83|5646.13|5646.83|5646.13|5646.7|5646|1
1726563150000|2024-09-17 08:52:30|5646.7|5646|5646.7|5646|5646.83|5646.13|5646.58|5645.88|55
1726563160000|2024-09-17 08:52:40|5646.83|5646.13|5647.08|5646.38|5647.08|5646.38|5646.83|5646.13|7
1726563170000|2024-09-17 08:52:50|5646.95|5646.25|5647.08|5646.38|5647.08|5646.38|5646.95|5646.25|3
1726563180000|2024-09-17 08:53:00|5647.33|5646.63|5647.08|5646.38|5647.33|5646.63|5647.08|5646.38|56
1726563190000|2024-09-17 08:53:10|5647.2|5646.5|5647.33|5646.63|5647.33|5646.63|5647.08|5646.38|44
1726563200000|2024-09-17 08:53:20|||||||||20
1726563210000|2024-09-17 08:53:30|5647.45|5646.75|5647.33|5646.63|5647.45|5646.75|5647.33|5646.63|4
1726563220000|2024-09-17 08:53:40|5647.45|5646.75|5647.08|5646.38|5647.45|5646.75|5647.08|5646.38|27
1726563230000|2024-09-17 08:53:50|||||||||50
1726563240000|2024-09-17 08:54:00|5647.2|5646.5|5647.33|5646.63|5647.33|5646.63|5647.08|5646.38|10
1726563250000|2024-09-17 08:54:10|||||||||30
1726563260000|2024-09-17 08:54:20|5647.58|5646.88|5648.08|5647.38|5648.08|5647.38|5647.33|5646.63|28
1726563270000|2024-09-17 08:54:30|||||||||4
1726563280000|2024-09-17 08:54:40|5648.2|5647.5|5648.33|5647.63|5648.33|5647.63|5648.2|5647.5|72
1726563290000|2024-09-17 08:54:50|5648.58|5647.88|5648.58|5647.88|5648.7|5648|5648.58|5647.88|38
1726563300000|2024-09-17 08:55:00|5648.33|5647.63|5648.33|5647.63|5648.33|5647.63|5648.33|5647.63|24
1726563310000|2024-09-17 08:55:10|5648.45|5647.75|5648.58|5647.88|5648.58|5647.88|5648.45|5647.75|49
1726563320000|2024-09-17 08:55:20|5648.45|5647.75|5648.33|5647.63|5648.83|5648.13|5648.33|5647.63|228
1726563330000|2024-09-17 08:55:30|5648.58|5647.88|5648.83|5648.13|5648.83|5648.13|5648.58|5647.88|15
1726563340000|2024-09-17 08:55:40|5648.95|5648.25|5649.2|5648.5|5649.33|5648.63|5648.83|5648.13|46
1726563350000|2024-09-17 08:55:50|5649.08|5648.38|5649.2|5648.5|5649.2|5648.5|5649.08|5648.38|93
1726563360000|2024-09-17 08:56:00|5649.33|5648.63|5649.08|5648.38|5649.33|5648.63|5649.08|5648.38|40
1726563370000|2024-09-17 08:56:10|5649.2|5648.5|5649.08|5648.38|5649.33|5648.63|5649.08|5648.38|5
1726563380000|2024-09-17 08:56:20|5649.2|5648.5|5649.08|5648.38|5649.33|5648.63|5649.08|5648.38|69
1726563390000|2024-09-17 08:56:30|5649.2|5648.5|5649.33|5648.63|5649.58|5648.88|5649.08|5648.38|63
1726563400000|2024-09-17 08:56:40|||||||||1
1726563410000|2024-09-17 08:56:50|5649.2|5648.5|5649.33|5648.63|5649.33|5648.63|5649.08|5648.38|18
1726563420000|2024-09-17 08:57:00|5649.2|5648.5|5649.33|5648.63|5649.33|5648.63|5649.2|5648.5|21
1726563430000|2024-09-17 08:57:10|5649.2|5648.5|5649.2|5648.5|5649.33|5648.63|5649.2|5648.5|25
1726563440000|2024-09-17 08:57:20|5649.33|5648.63|5649.08|5648.38|5649.33|5648.63|5649.08|5648.38|13
1726563450000|2024-09-17 08:57:30|5648.83|5648.13|5648.58|5647.88|5648.83|5648.13|5648.58|5647.88|16
1726563460000|2024-09-17 08:57:40|5648.33|5647.63|5648.58|5647.88|5648.58|5647.88|5648.2|5647.5|13
1726563470000|2024-09-17 08:57:50|5648.45|5647.75|5648.58|5647.88|5648.58|5647.88|5648.33|5647.63|56
1726563480000|2024-09-17 08:58:00|5648.83|5648.13|5648.83|5648.13|5648.83|5648.13|5648.83|5648.13|31
1726563490000|2024-09-17 08:58:10|||||||||16
1726563500000|2024-09-17 08:58:20|||||||||67
1726563510000|2024-09-17 08:58:30|||||||||21
1726563520000|2024-09-17 08:58:40|5648.58|5647.88|5648.58|5647.88|5648.58|5647.88|5648.58|5647.88|34
1726563530000|2024-09-17 08:58:50|5648.45|5647.75|5648.33|5647.63|5648.58|5647.88|5648.33|5647.63|52
1726563540000|2024-09-17 08:59:00|5648.45|5647.75|5648.08|5647.38|5648.45|5647.75|5648.08|5647.38|59
1726563550000|2024-09-17 08:59:10|5647.95|5647.25|5648.08|5647.38|5648.08|5647.38|5647.95|5647.25|4
1726563560000|2024-09-17 08:59:20|5647.95|5647.25|5648.08|5647.38|5648.08|5647.38|5647.95|5647.25|7
1726563570000|2024-09-17 08:59:30|5648.2|5647.5|5648.08|5647.38|5648.33|5647.63|5648.08|5647.38|46
1726563580000|2024-09-17 08:59:40|5648.2|5647.5|5648.08|5647.38|5648.2|5647.5|5647.83|5647.13|68
1726563590000|2024-09-17 08:59:50|||||||||8
1726563600000|2024-09-17 09:00:00|5648.2|5647.5|5648.33|5647.63|5648.58|5647.88|5648.08|5647.38|26
1726563610000|2024-09-17 09:00:10|5648.45|5647.75|5648.58|5647.88|5648.58|5647.88|5648.33|5647.63|34
1726563620000|2024-09-17 09:00:20|5648.45|5647.75|5648.33|5647.63|5648.58|5647.88|5648.33|5647.63|73
1726563630000|2024-09-17 09:00:30|5648.45|5647.75|5648.45|5647.75|5648.58|5647.88|5648.33|5647.63|10
1726563640000|2024-09-17 09:00:40|5648.58|5647.88|5648.33|5647.63|5648.83|5648.13|5648.33|5647.63|252
1726563650000|2024-09-17 09:00:50|5648.45|5647.75|5648.08|5647.38|5648.45|5647.75|5648.08|5647.38|205
1726563660000|2024-09-17 09:01:00|5648.2|5647.5|5648.08|5647.38|5648.33|5647.63|5648.08|5647.38|4
1726563670000|2024-09-17 09:01:10|5647.95|5647.25|5648.08|5647.38|5648.08|5647.38|5647.83|5647.13|69
1726563680000|2024-09-17 09:01:20|5648.33|5647.63|5648.08|5647.38|5648.33|5647.63|5648.08|5647.38|186
1726563690000|2024-09-17 09:01:30|5648.33|5647.63|5648.33|5647.63|5648.33|5647.63|5648.33|5647.63|10
1726563700000|2024-09-17 09:01:40|5648.2|5647.5|5648.08|5647.38|5648.33|5647.63|5648.08|5647.38|104
1726563710000|2024-09-17 09:01:50|5648.2|5647.5|5648.7|5648|5648.7|5648|5648.08|5647.38|27
1726563720000|2024-09-17 09:02:00|5648.83|5648.13|5648.83|5648.13|5648.83|5648.13|5648.83|5648.13|2
1726563730000|2024-09-17 09:02:10|5648.58|5647.88|5648.58|5647.88|5648.7|5648|5648.58|5647.88|12
1726563740000|2024-09-17 09:02:20|5648.33|5647.63|5648.08|5647.38|5648.33|5647.63|5648.08|5647.38|38
1726563750000|2024-09-17 09:02:30|5648.2|5647.5|5648.83|5648.13|5648.83|5648.13|5648.2|5647.5|27
1726563760000|2024-09-17 09:02:40|5648.7|5648|5648.7|5648|5648.83|5648.13|5648.58|5647.88|44
1726563770000|2024-09-17 09:02:50|5648.83|5648.13|5648.83|5648.13|5648.83|5648.13|5648.58|5647.88|17
1726563780000|2024-09-17 09:03:00|||||||||191
1726563790000|2024-09-17 09:03:10|5649.08|5648.38|5649.08|5648.38|5649.08|5648.38|5648.83|5648.13|28
1726563800000|2024-09-17 09:03:20|5648.95|5648.25|5648.83|5648.13|5649.08|5648.38|5648.83|5648.13|37
1726563810000|2024-09-17 09:03:30|5648.58|5647.88|5648.83|5648.13|5648.83|5648.13|5648.58|5647.88|13
1726563820000|2024-09-17 09:03:40|5648.58|5647.88|5648.58|5647.88|5648.83|5648.13|5648.45|5647.75|85
1726563830000|2024-09-17 09:03:50|5648.7|5648|5648.58|5647.88|5648.7|5648|5648.58|5647.88|12
1726563840000|2024-09-17 09:04:00|5648.7|5648|5648.58|5647.88|5648.83|5648.13|5648.33|5647.63|34
1726563850000|2024-09-17 09:04:10|5648.7|5648|5648.7|5648|5648.83|5648.13|5648.58|5647.88|22
1726563860000|2024-09-17 09:04:20|5648.83|5648.13|5649.08|5648.38|5649.08|5648.38|5648.7|5648|15
1726563870000|2024-09-17 09:04:30|5649.33|5648.63|5649.33|5648.63|5649.33|5648.63|5649.33|5648.63|237
1726563880000|2024-09-17 09:04:40|||||||||182
1726563900000|2024-09-17 09:05:00|5649.08|5648.38|5649.2|5648.5|5649.2|5648.5|5648.95|5648.25|38
1726563910000|2024-09-17 09:05:10|5649.08|5648.38|5649.33|5648.63|5649.33|5648.63|5649.08|5648.38|6
1726563920000|2024-09-17 09:05:20|5649.58|5648.88|5649.83|5649.13|5649.83|5649.13|5649.58|5648.88|30
1726563930000|2024-09-17 09:05:30|||||||||44
1726563940000|2024-09-17 09:05:40|5649.58|5648.88|5649.83|5649.13|5649.83|5649.13|5649.58|5648.88|8
1726563950000|2024-09-17 09:05:50|||||||||10
1726563960000|2024-09-17 09:06:00|5650.08|5649.38|5650.08|5649.38|5650.08|5649.38|5649.83|5649.13|81
1726563970000|2024-09-17 09:06:10|5650.33|5649.63|5650.58|5649.88|5650.58|5649.88|5650.33|5649.63|149
1726563980000|2024-09-17 09:06:20|5650.83|5650.13|5650.58|5649.88|5650.83|5650.13|5650.58|5649.88|18
1726563990000|2024-09-17 09:06:30|5650.83|5650.13|5650.83|5650.13|5650.83|5650.13|5650.83|5650.13|60
1726564000000|2024-09-17 09:06:40|5651.08|5650.38|5650.83|5650.13|5651.08|5650.38|5650.83|5650.13|25
1726564010000|2024-09-17 09:06:50|||||||||13
1726564020000|2024-09-17 09:07:00|5650.95|5650.25|5651.08|5650.38|5651.08|5650.38|5650.83|5650.13|42
1726564030000|2024-09-17 09:07:10|5651.33|5650.63|5651.2|5650.5|5651.33|5650.63|5651.08|5650.38|144
1726564040000|2024-09-17 09:07:20|5651.33|5650.63|5651.33|5650.63|5651.33|5650.63|5651.2|5650.5|25
1726564050000|2024-09-17 09:07:30|||||||||2
1726564060000|2024-09-17 09:07:40|5651.08|5650.38|5651.2|5650.5|5651.2|5650.5|5651.08|5650.38|160
1726564070000|2024-09-17 09:07:50|5651.33|5650.63|5651.08|5650.38|5651.33|5650.63|5651.08|5650.38|16
1726564080000|2024-09-17 09:08:00|||||||||19
1726564090000|2024-09-17 09:08:10|||||||||6
1726564100000|2024-09-17 09:08:20|||||||||60
1726564110000|2024-09-17 09:08:30|5651.33|5650.63|5651.33|5650.63|5651.33|5650.63|5651.33|5650.63|20
1726564120000|2024-09-17 09:08:40|||||||||1
1726564130000|2024-09-17 09:08:50|||||||||11
1726564140000|2024-09-17 09:09:00|5651.45|5650.75|5651.58|5650.88|5651.58|5650.88|5651.45|5650.75|140
1726564150000|2024-09-17 09:09:10|||||||||65
1726564160000|2024-09-17 09:09:20|||||||||131
1726564170000|2024-09-17 09:09:30|5651.45|5650.75|5651.33|5650.63|5651.45|5650.75|5651.08|5650.38|11
1726564180000|2024-09-17 09:09:40|5651.08|5650.38|5651.08|5650.38|5651.33|5650.63|5651.08|5650.38|41
1726564190000|2024-09-17 09:09:50|||||||||33
1726564200000|2024-09-17 09:10:00|5650.95|5650.25|5651.08|5650.38|5651.08|5650.38|5650.83|5650.13|3
1726564210000|2024-09-17 09:10:10|5651.33|5650.63|5651.58|5650.88|5651.58|5650.88|5651.2|5650.5|28
1726564220000|2024-09-17 09:10:20|||||||||62
1726564230000|2024-09-17 09:10:30|5651.33|5650.63|5651.58|5650.88|5651.58|5650.88|5651.33|5650.63|34
1726564240000|2024-09-17 09:10:40|5651.7|5651|5651.33|5650.63|5651.83|5651.13|5651.33|5650.63|36
1726564250000|2024-09-17 09:10:50|5651.45|5650.75|5651.33|5650.63|5651.45|5650.75|5651.33|5650.63|30
1726564260000|2024-09-17 09:11:00|5651.45|5650.75|5651.58|5650.88|5651.58|5650.88|5651.33|5650.63|21
1726564270000|2024-09-17 09:11:10|5651.83|5651.13|5651.58|5650.88|5651.83|5651.13|5651.58|5650.88|7
1726564280000|2024-09-17 09:11:20|5651.7|5651|5651.83|5651.13|5651.83|5651.13|5651.58|5650.88|76
1726564290000|2024-09-17 09:11:30|||||||||4
1726564300000|2024-09-17 09:11:40|||||||||41
1726564310000|2024-09-17 09:11:50|5652.08|5651.38|5652.33|5651.63|5652.83|5652.13|5652.08|5651.38|121
1726564320000|2024-09-17 09:12:00|5652.58|5651.88|5652.45|5651.75|5652.58|5651.88|5652.33|5651.63|28
1726564330000|2024-09-17 09:12:10|5652.58|5651.88|5652.58|5651.88|5652.83|5652.13|5652.33|5651.63|14
1726564340000|2024-09-17 09:12:20|5652.83|5652.13|5652.58|5651.88|5652.83|5652.13|5652.58|5651.88|309
1726564350000|2024-09-17 09:12:30|5652.7|5652|5652.58|5651.88|5652.83|5652.13|5652.58|5651.88|36
1726564360000|2024-09-17 09:12:40|5652.7|5652|5652.83|5652.13|5652.83|5652.13|5652.58|5651.88|8
1726564370000|2024-09-17 09:12:50|5652.7|5652|5652.58|5651.88|5652.83|5652.13|5652.58|5651.88|322
1726564380000|2024-09-17 09:13:00|5652.83|5652.13|5652.58|5651.88|5652.83|5652.13|5652.58|5651.88|41
1726564390000|2024-09-17 09:13:10|5652.33|5651.63|5652.45|5651.75|5652.58|5651.88|5652.33|5651.63|45
1726564400000|2024-09-17 09:13:20|5652.33|5651.63|5652.33|5651.63|5652.33|5651.63|5652.2|5651.5|11
1726564410000|2024-09-17 09:13:30|5652.2|5651.5|5652.45|5651.75|5652.45|5651.75|5652.2|5651.5|20
1726564420000|2024-09-17 09:13:40|5652.33|5651.63|5652.08|5651.38|5652.45|5651.75|5652.08|5651.38|74
1726564430000|2024-09-17 09:13:50|||||||||10
1726564440000|2024-09-17 09:14:00|5652.2|5651.5|5652.33|5651.63|5652.58|5651.88|5652.08|5651.38|126
1726564450000|2024-09-17 09:14:10|5652.08|5651.38|5652.08|5651.38|5652.08|5651.38|5652.08|5651.38|6
1726564460000|2024-09-17 09:14:20|5651.7|5651|5651.58|5650.88|5651.83|5651.13|5651.58|5650.88|9
1726564470000|2024-09-17 09:14:30|5651.83|5651.13|5652.08|5651.38|5652.08|5651.38|5651.7|5651|72
1726564480000|2024-09-17 09:14:40|5651.95|5651.25|5651.83|5651.13|5652.08|5651.38|5651.83|5651.13|3
1726564490000|2024-09-17 09:14:50|5651.95|5651.25|5652.08|5651.38|5652.08|5651.38|5651.83|5651.13|13
1726564500000|2024-09-17 09:15:00|5651.95|5651.25|5652.08|5651.38|5652.08|5651.38|5651.95|5651.25|32
1726564510000|2024-09-17 09:15:10|5651.83|5651.13|5651.58|5650.88|5652.08|5651.38|5651.58|5650.88|204
1726564520000|2024-09-17 09:15:20|5651.7|5651|5651.58|5650.88|5651.83|5651.13|5651.58|5650.88|42
1726564530000|2024-09-17 09:15:30|||||||||23
1726564540000|2024-09-17 09:15:40|5651.7|5651|5652.08|5651.38|5652.08|5651.38|5651.7|5651|16
1726564550000|2024-09-17 09:15:50|5651.95|5651.25|5651.83|5651.13|5651.95|5651.25|5651.83|5651.13|13
1726564560000|2024-09-17 09:16:00|5651.95|5651.25|5652.08|5651.38|5652.2|5651.5|5651.83|5651.13|12
1726564570000|2024-09-17 09:16:10|5652.2|5651.5|5652.58|5651.88|5652.58|5651.88|5652.2|5651.5|19
1726564580000|2024-09-17 09:16:20|5652.45|5651.75|5652.33|5651.63|5652.45|5651.75|5652.33|5651.63|20
1726564590000|2024-09-17 09:16:30|5652.45|5651.75|5652.2|5651.5|5652.58|5651.88|5652.08|5651.38|73
1726564600000|2024-09-17 09:16:40|5652.08|5651.38|5652.2|5651.5|5652.33|5651.63|5652.08|5651.38|3
1726564610000|2024-09-17 09:16:50|5652.33|5651.63|5652.33|5651.63|5652.33|5651.63|5652.08|5651.38|13
1726564620000|2024-09-17 09:17:00|5652.58|5651.88|5652.45|5651.75|5652.58|5651.88|5652.33|5651.63|5
1726564630000|2024-09-17 09:17:10|5652.58|5651.88|5652.58|5651.88|5652.58|5651.88|5652.45|5651.75|89
1726564640000|2024-09-17 09:17:20|5652.33|5651.63|5652.58|5651.88|5652.58|5651.88|5652.33|5651.63|12
1726564650000|2024-09-17 09:17:30|5652.45|5651.75|5652.45|5651.75|5652.58|5651.88|5652.45|5651.75|7
1726564660000|2024-09-17 09:17:40|5652.33|5651.63|5652.58|5651.88|5652.58|5651.88|5652.33|5651.63|24
1726564670000|2024-09-17 09:17:50|||||||||76
1726564680000|2024-09-17 09:18:00|5652.7|5652|5652.58|5651.88|5652.7|5652|5652.58|5651.88|159
1726564690000|2024-09-17 09:18:10|5652.7|5652|5652.58|5651.88|5652.83|5652.13|5652.58|5651.88|19
1726564700000|2024-09-17 09:18:20|||||||||28
1726564710000|2024-09-17 09:18:30|5652.45|5651.75|5652.45|5651.75|5652.58|5651.88|5652.45|5651.75|34
1726564720000|2024-09-17 09:18:40|5652.33|5651.63|5651.83|5651.13|5652.58|5651.88|5651.83|5651.13|80
1726564730000|2024-09-17 09:18:50|5651.58|5650.88|5651.58|5650.88|5651.58|5650.88|5651.58|5650.88|127
1726564740000|2024-09-17 09:19:00|5651.33|5650.63|5651.33|5650.63|5651.33|5650.63|5651.33|5650.63|58
1726564750000|2024-09-17 09:19:10|||||||||5
1726564760000|2024-09-17 09:19:20|5651.08|5650.38|5651.33|5650.63|5651.58|5650.88|5651.08|5650.38|183
1726564770000|2024-09-17 09:19:30|||||||||5
1726564780000|2024-09-17 09:19:40|5651.58|5650.88|5651.58|5650.88|5651.7|5651|5651.33|5650.63|69
1726564790000|2024-09-17 09:19:50|5651.45|5650.75|5651.7|5651|5651.7|5651|5651.33|5650.63|69
1726564800000|2024-09-17 09:20:00|5651.58|5650.88|5651.95|5651.25|5652.08|5651.38|5651.58|5650.88|60
1726564810000|2024-09-17 09:20:10|5652.08|5651.38|5651.83|5651.13|5652.08|5651.38|5651.83|5651.13|2
1726564820000|2024-09-17 09:20:20|5651.7|5651|5651.58|5650.88|5651.7|5651|5651.33|5650.63|53
1726564830000|2024-09-17 09:20:30|||||||||2
1726564840000|2024-09-17 09:20:40|5651.45|5650.75|5651.58|5650.88|5651.58|5650.88|5651.45|5650.75|46
1726564850000|2024-09-17 09:20:50|5651.7|5651|5651.58|5650.88|5651.7|5651|5651.58|5650.88|30
1726564870000|2024-09-17 09:21:10|5651.45|5650.75|5651.58|5650.88|5651.58|5650.88|5651.45|5650.75|31
1726564880000|2024-09-17 09:21:20|5651.45|5650.75|5651.33|5650.63|5651.45|5650.75|5651.33|5650.63|48
1726564890000|2024-09-17 09:21:30|5651.08|5650.38|5650.83|5650.13|5651.08|5650.38|5650.83|5650.13|24
1726564900000|2024-09-17 09:21:40|5650.95|5650.25|5650.83|5650.13|5651.08|5650.38|5650.83|5650.13|4
1726564910000|2024-09-17 09:21:50|5650.95|5650.25|5650.95|5650.25|5651.08|5650.38|5650.83|5650.13|54
1726564920000|2024-09-17 09:22:00|5651.08|5650.38|5650.83|5650.13|5651.08|5650.38|5650.83|5650.13|376
1726564930000|2024-09-17 09:22:10|5650.95|5650.25|5650.83|5650.13|5651.08|5650.38|5650.83|5650.13|9
1726564940000|2024-09-17 09:22:20|||||||||16
1726564950000|2024-09-17 09:22:30|5650.95|5650.25|5650.83|5650.13|5650.95|5650.25|5650.83|5650.13|7
1726564960000|2024-09-17 09:22:40|5650.95|5650.25|5650.83|5650.13|5650.95|5650.25|5650.83|5650.13|16
1726564970000|2024-09-17 09:22:50|5650.95|5650.25|5650.83|5650.13|5651.08|5650.38|5650.83|5650.13|12
1726564980000|2024-09-17 09:23:00|5650.95|5650.25|5650.33|5649.63|5651.08|5650.38|5650.33|5649.63|74
1726564990000|2024-09-17 09:23:10|5650.45|5649.75|5650.58|5649.88|5650.58|5649.88|5650.45|5649.75|37
1726565000000|2024-09-17 09:23:20|5650.45|5649.75|5650.33|5649.63|5650.45|5649.75|5650.33|5649.63|57
1726565010000|2024-09-17 09:23:30|5650.45|5649.75|5650.33|5649.63|5650.45|5649.75|5650.33|5649.63|10
1726565020000|2024-09-17 09:23:40|||||||||2
1726565030000|2024-09-17 09:23:50|5650.45|5649.75|5650.58|5649.88|5650.58|5649.88|5650.45|5649.75|55
1726565040000|2024-09-17 09:24:00|5650.45|5649.75|5650.7|5650|5650.83|5650.13|5650.45|5649.75|124
1726565050000|2024-09-17 09:24:10|5650.83|5650.13|5650.7|5650|5650.83|5650.13|5650.7|5650|23
1726565060000|2024-09-17 09:24:20|5650.83|5650.13|5651.08|5650.38|5651.08|5650.38|5650.83|5650.13|129
1726565070000|2024-09-17 09:24:30|5651.2|5650.5|5651.08|5650.38|5651.33|5650.63|5651.08|5650.38|44
1726565090000|2024-09-17 09:24:50|5651.2|5650.5|5651.2|5650.5|5651.33|5650.63|5651.2|5650.5|36
1726565100000|2024-09-17 09:25:00|5651.08|5650.38|5651.33|5650.63|5651.58|5650.88|5651.08|5650.38|165
1726565110000|2024-09-17 09:25:10|5651.2|5650.5|5651.33|5650.63|5651.33|5650.63|5651.08|5650.38|41
1726565120000|2024-09-17 09:25:20|5651.2|5650.5|5650.83|5650.13|5651.2|5650.5|5650.83|5650.13|17
1726565130000|2024-09-17 09:25:30|5650.95|5650.25|5651.2|5650.5|5651.2|5650.5|5650.83|5650.13|11
1726565140000|2024-09-17 09:25:40|5650.83|5650.13|5650.95|5650.25|5651.08|5650.38|5650.83|5650.13|34
1726565150000|2024-09-17 09:25:50|5651.08|5650.38|5651.08|5650.38|5651.08|5650.38|5650.95|5650.25|101
1726565170000|2024-09-17 09:26:10|5651.33|5650.63|5651.33|5650.63|5651.33|5650.63|5651.33|5650.63|54
1726565180000|2024-09-17 09:26:20|5651.58|5650.88|5651.33|5650.63|5651.58|5650.88|5651.33|5650.63|42
1726565190000|2024-09-17 09:26:30|5651.45|5650.75|5651.58|5650.88|5651.58|5650.88|5651.33|5650.63|1
1726565200000|2024-09-17 09:26:40|5651.83|5651.13|5651.83|5651.13|5651.95|5651.25|5651.83|5651.13|13
1726565210000|2024-09-17 09:26:50|5651.95|5651.25|5651.83|5651.13|5651.95|5651.25|5651.7|5651|167
1726565220000|2024-09-17 09:27:00|5651.95|5651.25|5652.08|5651.38|5652.08|5651.38|5651.95|5651.25|7
1726565230000|2024-09-17 09:27:10|5651.95|5651.25|5651.83|5651.13|5652.08|5651.38|5651.83|5651.13|38
1726565240000|2024-09-17 09:27:20|5651.7|5651|5651.58|5650.88|5651.83|5651.13|5651.58|5650.88|62
1726565250000|2024-09-17 09:27:30|||||||||30
1726565260000|2024-09-17 09:27:40|5651.45|5650.75|5651.33|5650.63|5651.58|5650.88|5651.33|5650.63|78
1726565270000|2024-09-17 09:27:50|||||||||41
1726565280000|2024-09-17 09:28:00|5651.45|5650.75|5651.33|5650.63|5651.45|5650.75|5651.33|5650.63|10
1726565290000|2024-09-17 09:28:10|||||||||5
1726565300000|2024-09-17 09:28:20|||||||||11
1726565310000|2024-09-17 09:28:30|5651.2|5650.5|5651.33|5650.63|5651.33|5650.63|5651.2|5650.5|10
1726565320000|2024-09-17 09:28:40|5651.45|5650.75|5651.33|5650.63|5651.45|5650.75|5651.33|5650.63|41
1726565330000|2024-09-17 09:28:50|||||||||34
1726565340000|2024-09-17 09:29:00|5651.2|5650.5|5651.33|5650.63|5651.33|5650.63|5650.83|5650.13|29
1726565350000|2024-09-17 09:29:10|5651.2|5650.5|5651.08|5650.38|5651.2|5650.5|5651.08|5650.38|25
1726565360000|2024-09-17 09:29:20|5651.2|5650.5|5651.08|5650.38|5651.33|5650.63|5651.08|5650.38|17
1726565370000|2024-09-17 09:29:30|5651.2|5650.5|5651.33|5650.63|5651.33|5650.63|5651.2|5650.5|10
1726565380000|2024-09-17 09:29:40|5651.2|5650.5|5651.33|5650.63|5651.33|5650.63|5651.08|5650.38|3
1726565390000|2024-09-17 09:29:50|5651.2|5650.5|5651.33|5650.63|5651.33|5650.63|5651.08|5650.38|59
1726565400000|2024-09-17 09:30:00|5651.58|5650.88|5651.2|5650.5|5651.58|5650.88|5651.2|5650.5|17
1726565410000|2024-09-17 09:30:10|5651.08|5650.38|5651.58|5650.88|5651.58|5650.88|5651.08|5650.38|11
1726565420000|2024-09-17 09:30:20|5651.45|5650.75|5651.58|5650.88|5651.83|5651.13|5651.33|5650.63|57
1726565430000|2024-09-17 09:30:30|5651.83|5651.13|5651.83|5651.13|5651.83|5651.13|5651.83|5651.13|4
1726565440000|2024-09-17 09:30:40|||||||||19
1726565450000|2024-09-17 09:30:50|||||||||14
1726565460000|2024-09-17 09:31:00|5651.58|5650.88|5651.7|5651|5651.83|5651.13|5651.58|5650.88|29
1726565470000|2024-09-17 09:31:10|5651.58|5650.88|5651.58|5650.88|5651.7|5651|5651.33|5650.63|81
1726565480000|2024-09-17 09:31:20|5651.45|5650.75|5651.83|5651.13|5651.83|5651.13|5651.45|5650.75|65
1726565490000|2024-09-17 09:31:30|5651.58|5650.88|5651.58|5650.88|5651.58|5650.88|5651.58|5650.88|2
1726565500000|2024-09-17 09:31:40|5651.45|5650.75|5651.58|5650.88|5651.58|5650.88|5651.45|5650.75|8
1726565510000|2024-09-17 09:31:50|||||||||11
1726565520000|2024-09-17 09:32:00|5651.7|5651|5651.83|5651.13|5651.83|5651.13|5651.7|5651|5
1726565530000|2024-09-17 09:32:10|5652.08|5651.38|5652.33|5651.63|5652.33|5651.63|5652.08|5651.38|36
1726565540000|2024-09-17 09:32:20|5652.2|5651.5|5651.83|5651.13|5652.33|5651.63|5651.83|5651.13|306
1726565550000|2024-09-17 09:32:30|||||||||4
1726565560000|2024-09-17 09:32:40|5651.7|5651|5651.7|5651|5651.83|5651.13|5651.58|5650.88|9
1726565570000|2024-09-17 09:32:50|5651.83|5651.13|5651.58|5650.88|5651.83|5651.13|5651.33|5650.63|19
1726565580000|2024-09-17 09:33:00|5651.33|5650.63|5651.58|5650.88|5651.58|5650.88|5651.33|5650.63|67
1726565590000|2024-09-17 09:33:10|5651.45|5650.75|5651.33|5650.63|5651.58|5650.88|5651.33|5650.63|25
1726565600000|2024-09-17 09:33:20|||||||||34
1726565610000|2024-09-17 09:33:30|5651.45|5650.75|5651.58|5650.88|5651.58|5650.88|5651.45|5650.75|46
1726565620000|2024-09-17 09:33:40|5651.7|5651|5652.08|5651.38|5652.08|5651.38|5651.58|5650.88|184
1726565630000|2024-09-17 09:33:50|5652.2|5651.5|5652.33|5651.63|5652.33|5651.63|5652.08|5651.38|30
1726565640000|2024-09-17 09:34:00|5652.45|5651.75|5652.33|5651.63|5652.45|5651.75|5652.33|5651.63|167
1726565650000|2024-09-17 09:34:10|5652.2|5651.5|5652.08|5651.38|5652.2|5651.5|5652.08|5651.38|202
1726565660000|2024-09-17 09:34:20|5651.95|5651.25|5651.95|5651.25|5652.08|5651.38|5651.83|5651.13|48
1726565670000|2024-09-17 09:34:30|5651.83|5651.13|5651.83|5651.13|5651.83|5651.13|5651.83|5651.13|29
1726565680000|2024-09-17 09:34:40|5651.95|5651.25|5651.83|5651.13|5651.95|5651.25|5651.83|5651.13|44
1726565690000|2024-09-17 09:34:50|5651.95|5651.25|5651.7|5651|5652.08|5651.38|5651.58|5650.88|44
1726565700000|2024-09-17 09:35:00|5651.83|5651.13|5652.08|5651.38|5652.08|5651.38|5651.58|5650.88|14
1726565710000|2024-09-17 09:35:10|5651.95|5651.25|5651.83|5651.13|5651.95|5651.25|5651.58|5650.88|29
1726565720000|2024-09-17 09:35:20|5651.95|5651.25|5651.83|5651.13|5651.95|5651.25|5651.83|5651.13|113
1726565730000|2024-09-17 09:35:30|5652.08|5651.38|5652.08|5651.38|5652.08|5651.38|5651.95|5651.25|9
1726565740000|2024-09-17 09:35:40|5651.95|5651.25|5652.08|5651.38|5652.08|5651.38|5651.95|5651.25|0
1726565750000|2024-09-17 09:35:50|5651.95|5651.25|5651.95|5651.25|5651.95|5651.25|5651.83|5651.13|11
1726565760000|2024-09-17 09:36:00|5651.83|5651.13|5652.08|5651.38|5652.08|5651.38|5651.83|5651.13|3
1726565770000|2024-09-17 09:36:10|5652.2|5651.5|5652.08|5651.38|5652.2|5651.5|5652.08|5651.38|5
1726565780000|2024-09-17 09:36:20|5652.2|5651.5|5652.08|5651.38|5652.2|5651.5|5652.08|5651.38|47
1726565790000|2024-09-17 09:36:30|5652.2|5651.5|5652.33|5651.63|5652.33|5651.63|5652.2|5651.5|4
1726565800000|2024-09-17 09:36:40|5652.58|5651.88|5652.58|5651.88|5652.58|5651.88|5652.33|5651.63|34
1726565810000|2024-09-17 09:36:50|5652.45|5651.75|5652.33|5651.63|5652.58|5651.88|5652.33|5651.63|11
1726565820000|2024-09-17 09:37:00|5652.45|5651.75|5652.33|5651.63|5652.45|5651.75|5652.33|5651.63|4
1726565830000|2024-09-17 09:37:10|5652.45|5651.75|5652.45|5651.75|5652.58|5651.88|5652.45|5651.75|22
1726565840000|2024-09-17 09:37:20|5652.58|5651.88|5652.45|5651.75|5652.58|5651.88|5652.33|5651.63|38
1726565850000|2024-09-17 09:37:30|5652.33|5651.63|5652.58|5651.88|5652.58|5651.88|5652.33|5651.63|4
1726565860000|2024-09-17 09:37:40|5652.83|5652.13|5652.7|5652|5652.83|5652.13|5652.7|5652|11
1726565870000|2024-09-17 09:37:50|5652.83|5652.13|5652.58|5651.88|5652.83|5652.13|5652.58|5651.88|11
1726565880000|2024-09-17 09:38:00|||||||||6
1726565890000|2024-09-17 09:38:10|5652.7|5652|5652.83|5652.13|5652.83|5652.13|5652.7|5652|21
1726565900000|2024-09-17 09:38:20|5652.7|5652|5652.7|5652|5652.83|5652.13|5652.58|5651.88|18
1726565910000|2024-09-17 09:38:30|5653.08|5652.38|5653.08|5652.38|5653.08|5652.38|5653.08|5652.38|71
1726565920000|2024-09-17 09:38:40|5652.95|5652.25|5652.83|5652.13|5653.08|5652.38|5652.83|5652.13|8
1726565930000|2024-09-17 09:38:50|||||||||120
1726565940000|2024-09-17 09:39:00|5653.08|5652.38|5652.83|5652.13|5653.08|5652.38|5652.83|5652.13|46
1726565960000|2024-09-17 09:39:20|||||||||33
1726565970000|2024-09-17 09:39:30|||||||||4
1726565980000|2024-09-17 09:39:40|||||||||112
1726565990000|2024-09-17 09:39:50|5652.95|5652.25|5653.08|5652.38|5653.08|5652.38|5652.95|5652.25|21
1726566000000|2024-09-17 09:40:00|||||||||3
1726566010000|2024-09-17 09:40:10|5652.83|5652.13|5652.83|5652.13|5652.83|5652.13|5652.83|5652.13|52
1726566020000|2024-09-17 09:40:20|||||||||27
1726566030000|2024-09-17 09:40:30|||||||||2
1726566040000|2024-09-17 09:40:40|5653.08|5652.38|5653.08|5652.38|5653.08|5652.38|5652.83|5652.13|15
1726566050000|2024-09-17 09:40:50|||||||||32
1726566060000|2024-09-17 09:41:00|||||||||15
1726566070000|2024-09-17 09:41:10|5653.2|5652.5|5653.08|5652.38|5653.2|5652.5|5653.08|5652.38|11
1726566080000|2024-09-17 09:41:20|5652.95|5652.25|5652.95|5652.25|5653.08|5652.38|5652.83|5652.13|14
1726566090000|2024-09-17 09:41:30|5653.08|5652.38|5653.08|5652.38|5653.08|5652.38|5653.08|5652.38|1
1726566100000|2024-09-17 09:41:40|||||||||5
1726566110000|2024-09-17 09:41:50|||||||||13
1726566120000|2024-09-17 09:42:00|||||||||30
1726566130000|2024-09-17 09:42:10|||||||||19
1726566140000|2024-09-17 09:42:20|5653.33|5652.63|5653.33|5652.63|5653.33|5652.63|5653.33|5652.63|35
1726566150000|2024-09-17 09:42:30|||||||||29
1726566160000|2024-09-17 09:42:40|5653.45|5652.75|5653.45|5652.75|5653.83|5653.13|5653.45|5652.75|187
1726566170000|2024-09-17 09:42:50|5653.33|5652.63|5653.33|5652.63|5653.45|5652.75|5653.33|5652.63|12
1726566180000|2024-09-17 09:43:00|5653.45|5652.75|5653.58|5652.88|5653.58|5652.88|5653.33|5652.63|5
1726566190000|2024-09-17 09:43:10|5653.33|5652.63|5653.08|5652.38|5653.33|5652.63|5653.08|5652.38|71
1726566200000|2024-09-17 09:43:20|||||||||183
1726566210000|2024-09-17 09:43:30|||||||||15
1726566220000|2024-09-17 09:43:40|||||||||5
1726566230000|2024-09-17 09:43:50|||||||||15
1726566240000|2024-09-17 09:44:00|||||||||73
1726566250000|2024-09-17 09:44:10|5653.58|5652.88|5653.58|5652.88|5653.7|5653|5653.58|5652.88|47
1726566260000|2024-09-17 09:44:20|5653.33|5652.63|5653.08|5652.38|5653.33|5652.63|5653.08|5652.38|38
1726566270000|2024-09-17 09:44:30|||||||||3
1726566280000|2024-09-17 09:44:40|||||||||1
1726566290000|2024-09-17 09:44:50|||||||||26
1726566300000|2024-09-17 09:45:00|5652.95|5652.25|5653.08|5652.38|5653.08|5652.38|5652.83|5652.13|10
1726566310000|2024-09-17 09:45:10|5653.2|5652.5|5653.33|5652.63|5653.33|5652.63|5653.08|5652.38|15
1726566320000|2024-09-17 09:45:20|||||||||1
1726566330000|2024-09-17 09:45:30|5653.2|5652.5|5653.08|5652.38|5653.33|5652.63|5653.08|5652.38|41
1726566340000|2024-09-17 09:45:40|5653.2|5652.5|5653.08|5652.38|5653.2|5652.5|5653.08|5652.38|3
1726566350000|2024-09-17 09:45:50|5653.2|5652.5|5653.08|5652.38|5653.2|5652.5|5653.08|5652.38|128
1726566360000|2024-09-17 09:46:00|||||||||9
1726566370000|2024-09-17 09:46:10|5652.95|5652.25|5652.83|5652.13|5652.95|5652.25|5652.83|5652.13|3
1726566380000|2024-09-17 09:46:20|5652.95|5652.25|5653.33|5652.63|5653.33|5652.63|5652.95|5652.25|84
1726566390000|2024-09-17 09:46:30|5653.58|5652.88|5653.33|5652.63|5653.58|5652.88|5653.33|5652.63|18
1726566400000|2024-09-17 09:46:40|5653.45|5652.75|5653.33|5652.63|5653.45|5652.75|5653.33|5652.63|23
1726566410000|2024-09-17 09:46:50|||||||||17
1726566420000|2024-09-17 09:47:00|||||||||3
1726566430000|2024-09-17 09:47:10|5653.58|5652.88|5653.58|5652.88|5653.58|5652.88|5653.58|5652.88|34
1726566450000|2024-09-17 09:47:30|||||||||29
1726566460000|2024-09-17 09:47:40|5653.7|5653|5653.83|5653.13|5653.83|5653.13|5653.58|5652.88|37
1726566470000|2024-09-17 09:47:50|||||||||67
1726566480000|2024-09-17 09:48:00|5653.95|5653.25|5654.08|5653.38|5654.08|5653.38|5653.95|5653.25|15
1726566490000|2024-09-17 09:48:10|||||||||1
1726566500000|2024-09-17 09:48:20|5654.2|5653.5|5654.08|5653.38|5654.2|5653.5|5654.08|5653.38|15
1726566510000|2024-09-17 09:48:30|||||||||35
1726566520000|2024-09-17 09:48:40|||||||||13
1726566530000|2024-09-17 09:48:50|5654.2|5653.5|5654.08|5653.38|5654.2|5653.5|5654.08|5653.38|34
1726566540000|2024-09-17 09:49:00|||||||||58
1726566550000|2024-09-17 09:49:10|5654.2|5653.5|5654.33|5653.63|5654.33|5653.63|5654.2|5653.5|23
1726566560000|2024-09-17 09:49:20|5654.45|5653.75|5654.33|5653.63|5654.45|5653.75|5654.33|5653.63|17
1726566570000|2024-09-17 09:49:30|5654.45|5653.75|5654.58|5653.88|5654.58|5653.88|5654.33|5653.63|17
1726566580000|2024-09-17 09:49:40|||||||||7
1726566590000|2024-09-17 09:49:50|||||||||5
1726566600000|2024-09-17 09:50:00|5654.83|5654.13|5654.83|5654.13|5655.08|5654.38|5654.7|5654|97
1726566610000|2024-09-17 09:50:10|5654.95|5654.25|5655.08|5654.38|5655.08|5654.38|5654.83|5654.13|9
1726566620000|2024-09-17 09:50:20|||||||||27
1726566630000|2024-09-17 09:50:30|5655.33|5654.63|5655.58|5654.88|5655.58|5654.88|5655.33|5654.63|66
1726566640000|2024-09-17 09:50:40|5655.7|5655|5655.83|5655.13|5655.83|5655.13|5655.58|5654.88|81
1726566650000|2024-09-17 09:50:50|5655.58|5654.88|5655.58|5654.88|5655.7|5655|5655.58|5654.88|38
1726566660000|2024-09-17 09:51:00|5655.7|5655|5655.58|5654.88|5655.7|5655|5655.58|5654.88|31
1726566670000|2024-09-17 09:51:10|5655.7|5655|5656.08|5655.38|5656.08|5655.38|5655.7|5655|20
1726566680000|2024-09-17 09:51:20|5656.2|5655.5|5656.2|5655.5|5656.33|5655.63|5655.95|5655.25|53
1726566690000|2024-09-17 09:51:30|5656.08|5655.38|5656.08|5655.38|5656.2|5655.5|5656.08|5655.38|22
1726566700000|2024-09-17 09:51:40|5655.83|5655.13|5655.83|5655.13|5655.95|5655.25|5655.83|5655.13|37
1726566710000|2024-09-17 09:51:50|||||||||4
1726566720000|2024-09-17 09:52:00|||||||||2
1726566730000|2024-09-17 09:52:10|||||||||15
1726566740000|2024-09-17 09:52:20|5655.7|5655|5655.58|5654.88|5655.7|5655|5655.58|5654.88|6
1726566750000|2024-09-17 09:52:30|||||||||311
1726566760000|2024-09-17 09:52:40|5655.45|5654.75|5655.33|5654.63|5655.45|5654.75|5655.33|5654.63|15
1726566770000|2024-09-17 09:52:50|||||||||1
1726566780000|2024-09-17 09:53:00|5655.45|5654.75|5655.58|5654.88|5655.58|5654.88|5655.33|5654.63|45
1726566790000|2024-09-17 09:53:10|5655.45|5654.75|5655.33|5654.63|5655.45|5654.75|5655.33|5654.63|10
1726566800000|2024-09-17 09:53:20|5655.45|5654.75|5655.45|5654.75|5655.45|5654.75|5655.45|5654.75|3
1726566810000|2024-09-17 09:53:30|5655.33|5654.63|5655.58|5654.88|5655.58|5654.88|5655.33|5654.63|22
1726566840000|2024-09-17 09:54:00|5655.83|5655.13|5655.83|5655.13|5655.83|5655.13|5655.83|5655.13|9
1726566850000|2024-09-17 09:54:10|5655.7|5655|5655.58|5654.88|5655.7|5655|5655.58|5654.88|45
1726566860000|2024-09-17 09:54:20|5655.7|5655|5655.58|5654.88|5655.83|5655.13|5655.58|5654.88|18
1726566870000|2024-09-17 09:54:30|||||||||1
1726566880000|2024-09-17 09:54:40|||||||||20
1726566890000|2024-09-17 09:54:50|||||||||1
1726566900000|2024-09-17 09:55:00|||||||||6
1726566910000|2024-09-17 09:55:10|5655.83|5655.13|5655.58|5654.88|5655.83|5655.13|5655.45|5654.75|19
1726566920000|2024-09-17 09:55:20|5655.45|5654.75|5655.58|5654.88|5655.7|5655|5655.45|5654.75|47
1726566930000|2024-09-17 09:55:30|5655.7|5655|5655.83|5655.13|5655.83|5655.13|5655.7|5655|9
1726566940000|2024-09-17 09:55:40|5655.7|5655|5655.83|5655.13|5655.83|5655.13|5655.7|5655|36
1726566950000|2024-09-17 09:55:50|5655.7|5655|5655.58|5654.88|5655.83|5655.13|5655.58|5654.88|8
1726566960000|2024-09-17 09:56:00|||||||||19
1726566980000|2024-09-17 09:56:20|5655.33|5654.63|5655.33|5654.63|5655.33|5654.63|5655.33|5654.63|32
1726566990000|2024-09-17 09:56:30|5655.08|5654.38|5654.83|5654.13|5655.08|5654.38|5654.83|5654.13|62
1726567000000|2024-09-17 09:56:40|5654.58|5653.88|5654.58|5653.88|5654.58|5653.88|5654.58|5653.88|16
1726567010000|2024-09-17 09:56:50|5654.33|5653.63|5654.33|5653.63|5654.33|5653.63|5654.33|5653.63|34
1726567020000|2024-09-17 09:57:00|5654.08|5653.38|5653.83|5653.13|5654.2|5653.5|5653.83|5653.13|9
1726567030000|2024-09-17 09:57:10|||||||||4
1726567040000|2024-09-17 09:57:20|5653.7|5653|5653.83|5653.13|5654.08|5653.38|5653.58|5652.88|35
1726567050000|2024-09-17 09:57:30|5653.7|5653|5653.83|5653.13|5653.83|5653.13|5653.58|5652.88|27
1726567060000|2024-09-17 09:57:40|5653.95|5653.25|5653.83|5653.13|5653.95|5653.25|5653.83|5653.13|2
1726567070000|2024-09-17 09:57:50|5653.7|5653|5653.58|5652.88|5653.83|5653.13|5653.58|5652.88|18
1726567080000|2024-09-17 09:58:00|5653.7|5653|5653.58|5652.88|5653.95|5653.25|5653.58|5652.88|74
1726567090000|2024-09-17 09:58:10|5653.83|5653.13|5653.83|5653.13|5653.83|5653.13|5653.83|5653.13|18
1726567100000|2024-09-17 09:58:20|5653.95|5653.25|5654.08|5653.38|5654.08|5653.38|5653.95|5653.25|1
1726567110000|2024-09-17 09:58:30|5654.33|5653.63|5654.33|5653.63|5654.33|5653.63|5654.2|5653.5|28
1726567120000|2024-09-17 09:58:40|5654.08|5653.38|5653.83|5653.13|5654.08|5653.38|5653.83|5653.13|15
1726567130000|2024-09-17 09:58:50|5653.7|5653|5653.83|5653.13|5654.08|5653.38|5653.58|5652.88|28
1726567140000|2024-09-17 09:59:00|5653.95|5653.25|5654.08|5653.38|5654.08|5653.38|5653.83|5653.13|7
1726567150000|2024-09-17 09:59:10|5653.95|5653.25|5653.58|5652.88|5654.08|5653.38|5653.58|5652.88|5
1726567160000|2024-09-17 09:59:20|5653.7|5653|5653.83|5653.13|5653.83|5653.13|5653.7|5653|250
1726567170000|2024-09-17 09:59:30|5653.7|5653|5653.83|5653.13|5653.83|5653.13|5653.58|5652.88|151
1726567180000|2024-09-17 09:59:40|5653.7|5653|5653.83|5653.13|5653.83|5653.13|5653.58|5652.88|31
1726567190000|2024-09-17 09:59:50|||||||||5
1726567200000|2024-09-17 10:00:00|5653.95|5653.25|5654.08|5653.38|5654.08|5653.38|5653.95|5653.25|20
1726567210000|2024-09-17 10:00:10|5654.2|5653.5|5654.33|5653.63|5654.58|5653.88|5654.2|5653.5|14
1726567220000|2024-09-17 10:00:20|5654.08|5653.38|5654.33|5653.63|5654.33|5653.63|5654.08|5653.38|15
1726567230000|2024-09-17 10:00:30|5654.2|5653.5|5653.83|5653.13|5654.2|5653.5|5653.83|5653.13|80
1726567240000|2024-09-17 10:00:40|5654.08|5653.38|5654.08|5653.38|5654.08|5653.38|5654.08|5653.38|9
1726567250000|2024-09-17 10:00:50|||||||||19
1726567260000|2024-09-17 10:01:00|5654.2|5653.5|5654.58|5653.88|5654.58|5653.88|5654.2|5653.5|72
1726567270000|2024-09-17 10:01:10|5654.33|5653.63|5654.33|5653.63|5654.45|5653.75|5654.33|5653.63|12
1726567280000|2024-09-17 10:01:20|||||||||21
1726567290000|2024-09-17 10:01:30|5654.08|5653.38|5654.33|5653.63|5654.45|5653.75|5654.08|5653.38|20
1726567300000|2024-09-17 10:01:40|||||||||5
1726567310000|2024-09-17 10:01:50|5654.58|5653.88|5654.58|5653.88|5654.58|5653.88|5654.33|5653.63|9
1726567320000|2024-09-17 10:02:00|5654.7|5654|5654.95|5654.25|5655.08|5654.38|5654.7|5654|31
1726567330000|2024-09-17 10:02:10|5654.83|5654.13|5654.83|5654.13|5655.08|5654.38|5654.83|5654.13|12
1726567340000|2024-09-17 10:02:20|||||||||20
1726567350000|2024-09-17 10:02:30|5654.7|5654|5654.58|5653.88|5654.83|5654.13|5654.58|5653.88|34
1726567360000|2024-09-17 10:02:40|5654.7|5654|5654.58|5653.88|5654.7|5654|5654.33|5653.63|23
1726567370000|2024-09-17 10:02:50|5654.83|5654.13|5654.83|5654.13|5654.83|5654.13|5654.83|5654.13|5
1726567380000|2024-09-17 10:03:00|5655.08|5654.38|5655.08|5654.38|5655.08|5654.38|5654.83|5654.13|25
1726567390000|2024-09-17 10:03:10|5654.95|5654.25|5655.08|5654.38|5655.08|5654.38|5654.95|5654.25|5
1726567400000|2024-09-17 10:03:20|5655.33|5654.63|5655.33|5654.63|5655.33|5654.63|5655.33|5654.63|33
1726567410000|2024-09-17 10:03:30|5655.2|5654.5|5655.08|5654.38|5655.2|5654.5|5655.08|5654.38|8
1726567420000|2024-09-17 10:03:40|5655.33|5654.63|5655.33|5654.63|5655.33|5654.63|5655.33|5654.63|293
1726567430000|2024-09-17 10:03:50|5655.2|5654.5|5655.33|5654.63|5655.33|5654.63|5655.2|5654.5|31
1726567440000|2024-09-17 10:04:00|5655.2|5654.5|5655.08|5654.38|5655.33|5654.63|5655.08|5654.38|5
1726567450000|2024-09-17 10:04:10|||||||||13
1726567460000|2024-09-17 10:04:20|5655.2|5654.5|5655.08|5654.38|5655.2|5654.5|5655.08|5654.38|6
1726567470000|2024-09-17 10:04:30|||||||||7
1726567480000|2024-09-17 10:04:40|5655.33|5654.63|5655.58|5654.88|5655.58|5654.88|5655.33|5654.63|392
1726567490000|2024-09-17 10:04:50|5655.45|5654.75|5655.83|5655.13|5655.83|5655.13|5655.45|5654.75|36
1726567500000|2024-09-17 10:05:00|5656.08|5655.38|5655.83|5655.13|5656.08|5655.38|5655.83|5655.13|620
1726567510000|2024-09-17 10:05:10|5655.7|5655|5655.58|5654.88|5655.7|5655|5655.58|5654.88|68
1726567520000|2024-09-17 10:05:20|5655.83|5655.13|5655.83|5655.13|5655.83|5655.13|5655.83|5655.13|38
1726567530000|2024-09-17 10:05:30|5655.7|5655|5655.7|5655|5655.83|5655.13|5655.7|5655|16
1726567540000|2024-09-17 10:05:40|5655.83|5655.13|5655.83|5655.13|5655.83|5655.13|5655.58|5654.88|87
1726567550000|2024-09-17 10:05:50|5655.7|5655|5655.45|5654.75|5655.7|5655|5655.33|5654.63|165
1726567560000|2024-09-17 10:06:00|5655.33|5654.63|5655.33|5654.63|5655.58|5654.88|5655.33|5654.63|18
1726567570000|2024-09-17 10:06:10|5655.2|5654.5|5655.08|5654.38|5655.2|5654.5|5655.08|5654.38|12
1726567580000|2024-09-17 10:06:20|5655.2|5654.5|5655.08|5654.38|5655.2|5654.5|5655.08|5654.38|20
1726567590000|2024-09-17 10:06:30|5654.83|5654.13|5654.95|5654.25|5655.08|5654.38|5654.83|5654.13|47
1726567600000|2024-09-17 10:06:40|5654.83|5654.13|5654.83|5654.13|5654.83|5654.13|5654.83|5654.13|108
1726567610000|2024-09-17 10:06:50|||||||||17
1726567620000|2024-09-17 10:07:00|5654.95|5654.25|5655.33|5654.63|5655.33|5654.63|5654.95|5654.25|10
1726567630000|2024-09-17 10:07:10|5655.2|5654.5|5655.08|5654.38|5655.2|5654.5|5655.08|5654.38|1
1726567640000|2024-09-17 10:07:20|5655.33|5654.63|5655.33|5654.63|5655.33|5654.63|5655.33|5654.63|43
1726567650000|2024-09-17 10:07:30|5655.45|5654.75|5655.58|5654.88|5655.58|5654.88|5655.45|5654.75|9
1726567660000|2024-09-17 10:07:40|5655.45|5654.75|5655.45|5654.75|5655.58|5654.88|5655.33|5654.63|6
1726567670000|2024-09-17 10:07:50|5655.58|5654.88|5655.33|5654.63|5655.58|5654.88|5655.33|5654.63|53
1726567680000|2024-09-17 10:08:00|5655.45|5654.75|5655.58|5654.88|5655.58|5654.88|5655.45|5654.75|17
1726567690000|2024-09-17 10:08:10|5655.45|5654.75|5655.58|5654.88|5655.58|5654.88|5655.45|5654.75|2
1726567700000|2024-09-17 10:08:20|5655.45|5654.75|5655.58|5654.88|5655.58|5654.88|5655.45|5654.75|48
1726567710000|2024-09-17 10:08:30|5655.7|5655|5655.7|5655|5655.83|5655.13|5655.58|5654.88|16
1726567720000|2024-09-17 10:08:40|5655.83|5655.13|5655.7|5655|5655.83|5655.13|5655.58|5654.88|537
1726567730000|2024-09-17 10:08:50|5655.58|5654.88|5655.58|5654.88|5655.83|5655.13|5655.58|5654.88|22
1726567740000|2024-09-17 10:09:00|5655.7|5655|5655.83|5655.13|5656.08|5655.38|5655.7|5655|82
1726567750000|2024-09-17 10:09:10|||||||||177
1726567760000|2024-09-17 10:09:20|5655.7|5655|5655.95|5655.25|5656.08|5655.38|5655.58|5654.88|151
1726567770000|2024-09-17 10:09:30|5656.08|5655.38|5656.08|5655.38|5656.33|5655.63|5655.95|5655.25|149
1726567780000|2024-09-17 10:09:40|5655.95|5655.25|5655.83|5655.13|5656.08|5655.38|5655.83|5655.13|5
1726567790000|2024-09-17 10:09:50|5655.7|5655|5655.83|5655.13|5655.83|5655.13|5655.58|5654.88|24
1726567800000|2024-09-17 10:10:00|||||||||28
1726567820000|2024-09-17 10:10:20|||||||||20
1726567830000|2024-09-17 10:10:30|5655.95|5655.25|5656.08|5655.38|5656.08|5655.38|5655.95|5655.25|41
1726567840000|2024-09-17 10:10:40|||||||||15
1726567850000|2024-09-17 10:10:50|||||||||21
1726567860000|2024-09-17 10:11:00|5655.83|5655.13|5655.83|5655.13|5655.83|5655.13|5655.83|5655.13|32
1726567870000|2024-09-17 10:11:10|5655.7|5655|5655.58|5654.88|5655.83|5655.13|5655.58|5654.88|10
1726567880000|2024-09-17 10:11:20|5655.33|5654.63|5655.08|5654.38|5655.33|5654.63|5654.95|5654.25|43
1726567890000|2024-09-17 10:11:30|5654.95|5654.25|5655.2|5654.5|5655.33|5654.63|5654.95|5654.25|11
1726567900000|2024-09-17 10:11:40|5655.08|5654.38|5655.08|5654.38|5655.08|5654.38|5655.08|5654.38|36
1726567910000|2024-09-17 10:11:50|5655.33|5654.63|5655.33|5654.63|5655.33|5654.63|5655.33|5654.63|79
1726567920000|2024-09-17 10:12:00|5655.45|5654.75|5655.58|5654.88|5655.58|5654.88|5655.33|5654.63|6
1726567930000|2024-09-17 10:12:10|5655.45|5654.75|5655.33|5654.63|5655.58|5654.88|5655.33|5654.63|5
1726567940000|2024-09-17 10:12:20|5655.2|5654.5|5655.58|5654.88|5655.58|5654.88|5655.08|5654.38|46
1726567950000|2024-09-17 10:12:30|||||||||14
1726567960000|2024-09-17 10:12:40|5655.7|5655|5655.83|5655.13|5655.83|5655.13|5655.7|5655|8
1726567970000|2024-09-17 10:12:50|5656.08|5655.38|5656.08|5655.38|5656.08|5655.38|5655.95|5655.25|23
1726567980000|2024-09-17 10:13:00|5656.33|5655.63|5656.2|5655.5|5656.33|5655.63|5656.08|5655.38|86
1726567990000|2024-09-17 10:13:10|5656.33|5655.63|5656.2|5655.5|5656.33|5655.63|5656.08|5655.38|7
1726568000000|2024-09-17 10:13:20|5656.08|5655.38|5656.08|5655.38|5656.33|5655.63|5656.08|5655.38|537
1726568010000|2024-09-17 10:13:30|5656.2|5655.5|5656.08|5655.38|5656.2|5655.5|5656.08|5655.38|26
1726568020000|2024-09-17 10:13:40|5655.95|5655.25|5655.83|5655.13|5655.95|5655.25|5655.83|5655.13|37
1726568030000|2024-09-17 10:13:50|||||||||17
1726568040000|2024-09-17 10:14:00|5655.58|5654.88|5655.58|5654.88|5655.83|5655.13|5655.58|5654.88|20
1726568050000|2024-09-17 10:14:10|5655.7|5655|5655.58|5654.88|5655.83|5655.13|5655.58|5654.88|10
1726568060000|2024-09-17 10:14:20|||||||||51
1726568070000|2024-09-17 10:14:30|5655.83|5655.13|5655.83|5655.13|5655.83|5655.13|5655.83|5655.13|10
1726568080000|2024-09-17 10:14:40|||||||||1
1726568090000|2024-09-17 10:14:50|||||||||33
1726568100000|2024-09-17 10:15:00|5655.7|5655|5655.58|5654.88|5655.7|5655|5655.58|5654.88|31
1726568120000|2024-09-17 10:15:20|||||||||537
1726568130000|2024-09-17 10:15:30|5655.45|5654.75|5654.83|5654.13|5655.45|5654.75|5654.83|5654.13|29
1726568140000|2024-09-17 10:15:40|||||||||36
1726568150000|2024-09-17 10:15:50|5654.7|5654|5654.58|5653.88|5654.83|5654.13|5654.58|5653.88|41
1726568160000|2024-09-17 10:16:00|5654.83|5654.13|5654.83|5654.13|5654.83|5654.13|5654.58|5653.88|426
1726568170000|2024-09-17 10:16:10|5654.7|5654|5654.83|5654.13|5654.83|5654.13|5654.58|5653.88|5
1726568180000|2024-09-17 10:16:20|5654.7|5654|5654.58|5653.88|5654.83|5654.13|5654.58|5653.88|21
1726568190000|2024-09-17 10:16:30|5654.83|5654.13|5654.83|5654.13|5654.83|5654.13|5654.58|5653.88|13
1726568200000|2024-09-17 10:16:40|5654.7|5654|5654.83|5654.13|5654.83|5654.13|5654.58|5653.88|29
1726568210000|2024-09-17 10:16:50|5654.58|5653.88|5654.83|5654.13|5654.83|5654.13|5654.58|5653.88|553
1726568220000|2024-09-17 10:17:00|5654.58|5653.88|5654.83|5654.13|5654.83|5654.13|5654.58|5653.88|24
1726568230000|2024-09-17 10:17:10|5654.7|5654|5654.83|5654.13|5654.83|5654.13|5654.7|5654|25
1726568240000|2024-09-17 10:17:20|5654.7|5654|5654.58|5653.88|5654.83|5654.13|5654.58|5653.88|51
1726568250000|2024-09-17 10:17:30|5654.33|5653.63|5654.33|5653.63|5654.33|5653.63|5654.33|5653.63|20
1726568260000|2024-09-17 10:17:40|5654.45|5653.75|5654.33|5653.63|5654.58|5653.88|5654.33|5653.63|12
1726568270000|2024-09-17 10:17:50|5654.08|5653.38|5654.33|5653.63|5654.33|5653.63|5654.08|5653.38|29
1726568280000|2024-09-17 10:18:00|||||||||59
1726568290000|2024-09-17 10:18:10|5654.58|5653.88|5654.58|5653.88|5654.58|5653.88|5654.58|5653.88|4
1726568300000|2024-09-17 10:18:20|5654.7|5654|5654.33|5653.63|5654.83|5654.13|5654.33|5653.63|63
1726568310000|2024-09-17 10:18:30|5654.45|5653.75|5654.33|5653.63|5654.45|5653.75|5654.33|5653.63|14
1726568320000|2024-09-17 10:18:40|||||||||3
1726568330000|2024-09-17 10:18:50|5654.58|5653.88|5654.58|5653.88|5654.58|5653.88|5654.58|5653.88|59
1726568340000|2024-09-17 10:19:00|5654.33|5653.63|5654.33|5653.63|5654.33|5653.63|5654.33|5653.63|29
1726568360000|2024-09-17 10:19:20|5654.45|5653.75|5654.7|5654|5654.83|5654.13|5654.45|5653.75|45
1726568370000|2024-09-17 10:19:30|5654.83|5654.13|5654.83|5654.13|5654.83|5654.13|5654.83|5654.13|22
1726568380000|2024-09-17 10:19:40|||||||||8
1726568390000|2024-09-17 10:19:50|5654.58|5653.88|5654.83|5654.13|5654.83|5654.13|5654.58|5653.88|31
1726568400000|2024-09-17 10:20:00|5654.95|5654.25|5655.45|5654.75|5655.45|5654.75|5654.95|5654.25|52
1726568410000|2024-09-17 10:20:10|5655.33|5654.63|5655.33|5654.63|5655.45|5654.75|5655.33|5654.63|37
1726568420000|2024-09-17 10:20:20|5655.2|5654.5|5655.2|5654.5|5655.33|5654.63|5655.2|5654.5|44
1726568430000|2024-09-17 10:20:30|5655.08|5654.38|5655.08|5654.38|5655.08|5654.38|5654.95|5654.25|12
1726568440000|2024-09-17 10:20:40|5654.95|5654.25|5654.83|5654.13|5654.95|5654.25|5654.83|5654.13|2
1726568450000|2024-09-17 10:20:50|5654.95|5654.25|5654.83|5654.13|5654.95|5654.25|5654.83|5654.13|33
1726568460000|2024-09-17 10:21:00|5654.95|5654.25|5654.83|5654.13|5654.95|5654.25|5654.83|5654.13|23
1726568470000|2024-09-17 10:21:10|5654.95|5654.25|5654.83|5654.13|5655.08|5654.38|5654.83|5654.13|7
1726568480000|2024-09-17 10:21:20|5654.7|5654|5654.83|5654.13|5654.83|5654.13|5654.58|5653.88|21
1726568490000|2024-09-17 10:21:30|5655.08|5654.38|5655.08|5654.38|5655.08|5654.38|5654.83|5654.13|55
1726568500000|2024-09-17 10:21:40|5655.2|5654.5|5655.08|5654.38|5655.2|5654.5|5655.08|5654.38|4
1726568510000|2024-09-17 10:21:50|5655.2|5654.5|5655.08|5654.38|5655.2|5654.5|5655.08|5654.38|497
1726568520000|2024-09-17 10:22:00|5655.2|5654.5|5655.08|5654.38|5655.2|5654.5|5655.08|5654.38|22
1726568530000|2024-09-17 10:22:10|5654.95|5654.25|5655.08|5654.38|5655.08|5654.38|5654.95|5654.25|18
1726568540000|2024-09-17 10:22:20|5655.33|5654.63|5655.58|5654.88|5655.58|5654.88|5655.33|5654.63|24
1726568550000|2024-09-17 10:22:30|5655.45|5654.75|5655.33|5654.63|5655.45|5654.75|5655.33|5654.63|3
1726568560000|2024-09-17 10:22:40|||||||||2
1726568570000|2024-09-17 10:22:50|5655.45|5654.75|5655.58|5654.88|5655.58|5654.88|5655.45|5654.75|73
1726568580000|2024-09-17 10:23:00|5655.83|5655.13|5655.2|5654.5|5655.83|5655.13|5655.2|5654.5|23
1726568590000|2024-09-17 10:23:10|5655.08|5654.38|5655.2|5654.5|5655.33|5654.63|5655.08|5654.38|6
1726568600000|2024-09-17 10:23:20|5655.33|5654.63|5655.2|5654.5|5655.33|5654.63|5655.2|5654.5|22
1726568610000|2024-09-17 10:23:30|5655.33|5654.63|5655.33|5654.63|5655.33|5654.63|5655.33|5654.63|0
1726568620000|2024-09-17 10:23:40|||||||||5
1726568630000|2024-09-17 10:23:50|5655.08|5654.38|5655.08|5654.38|5655.33|5654.63|5655.08|5654.38|45
1726568640000|2024-09-17 10:24:00|5655.2|5654.5|5655.58|5654.88|5655.58|5654.88|5655.2|5654.5|8
1726568650000|2024-09-17 10:24:10|5655.45|5654.75|5655.58|5654.88|5655.58|5654.88|5655.45|5654.75|33
1726568660000|2024-09-17 10:24:20|5655.33|5654.63|5655.58|5654.88|5655.58|5654.88|5655.33|5654.63|66
1726568670000|2024-09-17 10:24:30|5655.83|5655.13|5655.33|5654.63|5655.83|5655.13|5655.33|5654.63|38
1726568690000|2024-09-17 10:24:50|5655.45|5654.75|5655.58|5654.88|5655.58|5654.88|5655.45|5654.75|51
1726568700000|2024-09-17 10:25:00|5655.45|5654.75|5655.45|5654.75|5655.58|5654.88|5655.33|5654.63|9
1726568710000|2024-09-17 10:25:10|5655.33|5654.63|5655.33|5654.63|5655.33|5654.63|5655.33|5654.63|4
1726568720000|2024-09-17 10:25:20|||||||||23
1726568730000|2024-09-17 10:25:30|5655.08|5654.38|5654.58|5653.88|5655.08|5654.38|5654.58|5653.88|83
1726568740000|2024-09-17 10:25:40|5654.7|5654|5655.33|5654.63|5655.33|5654.63|5654.7|5654|22
1726568750000|2024-09-17 10:25:50|||||||||18
1726568760000|2024-09-17 10:26:00|||||||||2
1726568770000|2024-09-17 10:26:10|5655.2|5654.5|5655.33|5654.63|5655.33|5654.63|5655.08|5654.38|12
1726568790000|2024-09-17 10:26:30|5655.2|5654.5|5654.83|5654.13|5655.33|5654.63|5654.83|5654.13|133
1726568800000|2024-09-17 10:26:40|5654.95|5654.25|5654.83|5654.13|5655.08|5654.38|5654.7|5654|842
1726568810000|2024-09-17 10:26:50|5654.95|5654.25|5654.95|5654.25|5655.08|5654.38|5654.95|5654.25|211
1726568820000|2024-09-17 10:27:00|5655.08|5654.38|5654.83|5654.13|5655.08|5654.38|5654.83|5654.13|1
1726568830000|2024-09-17 10:27:10|5654.95|5654.25|5655.33|5654.63|5655.33|5654.63|5654.95|5654.25|9
1726568840000|2024-09-17 10:27:20|5655.45|5654.75|5655.33|5654.63|5655.45|5654.75|5655.33|5654.63|294
1726568850000|2024-09-17 10:27:30|5655.45|5654.75|5655.58|5654.88|5655.58|5654.88|5655.33|5654.63|3
1726568860000|2024-09-17 10:27:40|5655.7|5655|5655.58|5654.88|5655.7|5655|5655.58|5654.88|4
1726568870000|2024-09-17 10:27:50|5655.7|5655|5655.58|5654.88|5655.7|5655|5655.58|5654.88|18
1726568880000|2024-09-17 10:28:00|5655.45|5654.75|5655.33|5654.63|5655.58|5654.88|5655.33|5654.63|8
1726568890000|2024-09-17 10:28:10|5655.45|5654.75|5655.33|5654.63|5655.58|5654.88|5655.33|5654.63|6
1726568900000|2024-09-17 10:28:20|5655.58|5654.88|5655.83|5655.13|5655.83|5655.13|5655.58|5654.88|19
1726568910000|2024-09-17 10:28:30|5655.58|5654.88|5655.58|5654.88|5655.7|5655|5655.58|5654.88|31
1726568920000|2024-09-17 10:28:40|5655.83|5655.13|5655.83|5655.13|5655.83|5655.13|5655.83|5655.13|4
1726568930000|2024-09-17 10:28:50|5655.7|5655|5655.33|5654.63|5655.7|5655|5655.33|5654.63|59
1726568940000|2024-09-17 10:29:00|||||||||6
1726568950000|2024-09-17 10:29:10|5655.08|5654.38|5655.58|5654.88|5655.58|5654.88|5655.08|5654.38|35
1726568960000|2024-09-17 10:29:20|||||||||16
1726568970000|2024-09-17 10:29:30|5655.33|5654.63|5655.08|5654.38|5655.33|5654.63|5655.08|5654.38|35
1726568980000|2024-09-17 10:29:40|5654.95|5654.25|5655.08|5654.38|5655.08|5654.38|5654.95|5654.25|31
1726568990000|2024-09-17 10:29:50|5654.83|5654.13|5654.83|5654.13|5655.08|5654.38|5654.83|5654.13|547
1726569000000|2024-09-17 10:30:00|5655.08|5654.38|5655.33|5654.63|5655.33|5654.63|5655.08|5654.38|20
1726569010000|2024-09-17 10:30:10|5655.2|5654.5|5655.2|5654.5|5655.33|5654.63|5655.2|5654.5|8
1726569020000|2024-09-17 10:30:20|5655.33|5654.63|5655.2|5654.5|5655.33|5654.63|5655.08|5654.38|19
1726569030000|2024-09-17 10:30:30|5655.33|5654.63|5655.58|5654.88|5655.58|5654.88|5655.33|5654.63|4
1726569040000|2024-09-17 10:30:40|5655.7|5655|5655.58|5654.88|5655.95|5655.25|5655.58|5654.88|55
1726569050000|2024-09-17 10:30:50|5655.7|5655|5655.58|5654.88|5655.7|5655|5655.58|5654.88|39
1726569060000|2024-09-17 10:31:00|5655.83|5655.13|5655.83|5655.13|5655.83|5655.13|5655.83|5655.13|30
1726569070000|2024-09-17 10:31:10|5655.7|5655|5655.33|5654.63|5655.7|5655|5655.33|5654.63|12
1726569080000|2024-09-17 10:31:20|5655.2|5654.5|5655.33|5654.63|5655.33|5654.63|5655.08|5654.38|22
1726569090000|2024-09-17 10:31:30|5655.58|5654.88|5655.58|5654.88|5655.58|5654.88|5655.58|5654.88|28
1726569100000|2024-09-17 10:31:40|5655.45|5654.75|5655.2|5654.5|5655.58|5654.88|5655.08|5654.38|5
1726569110000|2024-09-17 10:31:50|5655.33|5654.63|5655.2|5654.5|5655.33|5654.63|5655.08|5654.38|50
1726569120000|2024-09-17 10:32:00|5655.08|5654.38|5655.2|5654.5|5655.33|5654.63|5655.08|5654.38|34
1726569130000|2024-09-17 10:32:10|5655.08|5654.38|5654.95|5654.25|5655.08|5654.38|5654.83|5654.13|32
1726569140000|2024-09-17 10:32:20|5654.83|5654.13|5655.08|5654.38|5655.08|5654.38|5654.83|5654.13|61
1726569150000|2024-09-17 10:32:30|5654.95|5654.25|5654.83|5654.13|5654.95|5654.25|5654.83|5654.13|31
1726569160000|2024-09-17 10:32:40|5654.7|5654|5654.83|5654.13|5654.83|5654.13|5654.7|5654|5
1726569170000|2024-09-17 10:32:50|||||||||37
1726569180000|2024-09-17 10:33:00|||||||||21
1726569190000|2024-09-17 10:33:10|||||||||299
1726569200000|2024-09-17 10:33:20|||||||||1017
1726569210000|2024-09-17 10:33:30|||||||||440
1726569220000|2024-09-17 10:33:40|||||||||827
1726569230000|2024-09-17 10:33:50|||||||||8
1726569240000|2024-09-17 10:34:00|5655.08|5654.38|5655.08|5654.38|5655.33|5654.63|5655.08|5654.38|104
1726569250000|2024-09-17 10:34:10|5655.2|5654.5|5655.33|5654.63|5655.45|5654.75|5655.08|5654.38|28
1726569260000|2024-09-17 10:34:20|||||||||25
1726569270000|2024-09-17 10:34:30|5655.58|5654.88|5655.58|5654.88|5655.58|5654.88|5655.58|5654.88|49
1726569280000|2024-09-17 10:34:40|5655.45|5654.75|5655.33|5654.63|5655.45|5654.75|5655.2|5654.5|13
1726569290000|2024-09-17 10:34:50|5655.2|5654.5|5655.33|5654.63|5655.33|5654.63|5655.2|5654.5|24
1726569300000|2024-09-17 10:35:00|5655.2|5654.5|5655.33|5654.63|5655.33|5654.63|5655.2|5654.5|30
1726569310000|2024-09-17 10:35:10|5655.45|5654.75|5655.33|5654.63|5655.45|5654.75|5655.33|5654.63|134
1726569330000|2024-09-17 10:35:30|||||||||20
1726569340000|2024-09-17 10:35:40|||||||||4
1726569350000|2024-09-17 10:35:50|||||||||40
1726569360000|2024-09-17 10:36:00|||||||||5
1726569370000|2024-09-17 10:36:10|5655.2|5654.5|5655.2|5654.5|5655.2|5654.5|5655.08|5654.38|8
1726569380000|2024-09-17 10:36:20|5655.08|5654.38|5655.08|5654.38|5655.33|5654.63|5655.08|5654.38|100
1726569390000|2024-09-17 10:36:30|5654.95|5654.25|5654.58|5653.88|5654.95|5654.25|5654.58|5653.88|57
1726569400000|2024-09-17 10:36:40|5654.45|5653.75|5654.33|5653.63|5654.45|5653.75|5654.33|5653.63|9
1726569410000|2024-09-17 10:36:50|5654.58|5653.88|5654.58|5653.88|5654.58|5653.88|5654.58|5653.88|21
1726569420000|2024-09-17 10:37:00|5654.7|5654|5654.58|5653.88|5654.83|5654.13|5654.58|5653.88|21
1726569430000|2024-09-17 10:37:10|||||||||1
1726569440000|2024-09-17 10:37:20|5654.33|5653.63|5654.33|5653.63|5654.45|5653.75|5654.33|5653.63|58
1726569450000|2024-09-17 10:37:30|5654.58|5653.88|5654.33|5653.63|5654.58|5653.88|5654.33|5653.63|73
1726569460000|2024-09-17 10:37:40|||||||||1
1726569470000|2024-09-17 10:37:50|||||||||45
1726569480000|2024-09-17 10:38:00|||||||||34
1726569490000|2024-09-17 10:38:10|5654.45|5653.75|5654.58|5653.88|5654.58|5653.88|5654.45|5653.75|6
1726569500000|2024-09-17 10:38:20|5654.45|5653.75|5654.45|5653.75|5654.58|5653.88|5654.45|5653.75|18
1726569510000|2024-09-17 10:38:30|5654.33|5653.63|5654.33|5653.63|5654.58|5653.88|5654.33|5653.63|14
1726569520000|2024-09-17 10:38:40|5654.08|5653.38|5654.08|5653.38|5654.33|5653.63|5654.08|5653.38|68
1726569530000|2024-09-17 10:38:50|5654.2|5653.5|5654.08|5653.38|5654.2|5653.5|5653.95|5653.25|19
1726569540000|2024-09-17 10:39:00|5653.95|5653.25|5653.58|5652.88|5654.08|5653.38|5653.58|5652.88|48
1726569550000|2024-09-17 10:39:10|5653.83|5653.13|5653.58|5652.88|5653.83|5653.13|5653.58|5652.88|38
1726569560000|2024-09-17 10:39:20|5653.45|5652.75|5653.08|5652.38|5653.45|5652.75|5653.08|5652.38|54
1726569570000|2024-09-17 10:39:30|||||||||44
1726569580000|2024-09-17 10:39:40|5653.33|5652.63|5653.08|5652.38|5653.33|5652.63|5653.08|5652.38|72
1726569590000|2024-09-17 10:39:50|5652.95|5652.25|5653.08|5652.38|5653.08|5652.38|5652.83|5652.13|34
1726569600000|2024-09-17 10:40:00|5653.33|5652.63|5653.7|5653|5653.83|5653.13|5653.33|5652.63|50
1726569610000|2024-09-17 10:40:10|5653.58|5652.88|5653.58|5652.88|5653.58|5652.88|5653.58|5652.88|35
1726569620000|2024-09-17 10:40:20|5653.33|5652.63|5653.33|5652.63|5653.33|5652.63|5653.33|5652.63|71
1726569630000|2024-09-17 10:40:30|5653.45|5652.75|5653.58|5652.88|5653.58|5652.88|5653.45|5652.75|83
1726569640000|2024-09-17 10:40:40|5653.45|5652.75|5653.58|5652.88|5653.58|5652.88|5653.45|5652.75|6
1726569650000|2024-09-17 10:40:50|||||||||18
1726569660000|2024-09-17 10:41:00|5653.7|5653|5653.58|5652.88|5653.7|5653|5653.58|5652.88|7
1726569670000|2024-09-17 10:41:10|||||||||24
1726569680000|2024-09-17 10:41:20|5653.33|5652.63|5653.33|5652.63|5653.33|5652.63|5653.33|5652.63|405
1726569690000|2024-09-17 10:41:30|5653.2|5652.5|5653.2|5652.5|5653.2|5652.5|5653.08|5652.38|59
1726569700000|2024-09-17 10:41:40|5653.08|5652.38|5653.2|5652.5|5653.2|5652.5|5653.08|5652.38|26
1726569710000|2024-09-17 10:41:50|5653.33|5652.63|5653.33|5652.63|5653.58|5652.88|5653.33|5652.63|2779
1726569720000|2024-09-17 10:42:00|||||||||18
1726569730000|2024-09-17 10:42:10|5653.2|5652.5|5653.33|5652.63|5653.33|5652.63|5653.2|5652.5|5
1726569750000|2024-09-17 10:42:30|5653.2|5652.5|5653.08|5652.38|5653.33|5652.63|5653.08|5652.38|48
1726569760000|2024-09-17 10:42:40|5653.2|5652.5|5653.2|5652.5|5653.2|5652.5|5653.08|5652.38|4
1726569770000|2024-09-17 10:42:50|5653.08|5652.38|5653.33|5652.63|5653.45|5652.75|5653.08|5652.38|31
1726569780000|2024-09-17 10:43:00|5653.45|5652.75|5653.58|5652.88|5653.58|5652.88|5653.45|5652.75|33
1726569790000|2024-09-17 10:43:10|5653.45|5652.75|5653.33|5652.63|5653.45|5652.75|5653.33|5652.63|25
1726569800000|2024-09-17 10:43:20|5653.2|5652.5|5653.08|5652.38|5653.2|5652.5|5653.08|5652.38|51
1726569810000|2024-09-17 10:43:30|5652.83|5652.13|5652.58|5651.88|5652.83|5652.13|5652.58|5651.88|14
1726569820000|2024-09-17 10:43:40|5652.33|5651.63|5652.33|5651.63|5652.58|5651.88|5652.33|5651.63|30
1726569830000|2024-09-17 10:43:50|||||||||282
1726569840000|2024-09-17 10:44:00|||||||||7
1726569850000|2024-09-17 10:44:10|||||||||28
1726569860000|2024-09-17 10:44:20|||||||||18
1726569870000|2024-09-17 10:44:30|5652.2|5651.5|5652.08|5651.38|5652.33|5651.63|5651.95|5651.25|50
1726569880000|2024-09-17 10:44:40|5652.2|5651.5|5652.08|5651.38|5652.33|5651.63|5652.08|5651.38|33
1726569890000|2024-09-17 10:44:50|5652.2|5651.5|5652.08|5651.38|5652.2|5651.5|5652.08|5651.38|31
1726569900000|2024-09-17 10:45:00|||||||||36
1726569910000|2024-09-17 10:45:10|5652.33|5651.63|5652.33|5651.63|5652.33|5651.63|5652.33|5651.63|10
1726569920000|2024-09-17 10:45:20|5652.45|5651.75|5652.33|5651.63|5652.45|5651.75|5652.33|5651.63|36
1726569930000|2024-09-17 10:45:30|||||||||21
1726569940000|2024-09-17 10:45:40|5652.08|5651.38|5652.58|5651.88|5652.58|5651.88|5652.08|5651.38|15
1726569950000|2024-09-17 10:45:50|5652.33|5651.63|5652.33|5651.63|5652.33|5651.63|5652.33|5651.63|131
1726569960000|2024-09-17 10:46:00|5652.45|5651.75|5652.08|5651.38|5652.45|5651.75|5652.08|5651.38|49
1726569970000|2024-09-17 10:46:10|5651.83|5651.13|5652.08|5651.38|5652.08|5651.38|5651.83|5651.13|46
1726569980000|2024-09-17 10:46:20|5652.2|5651.5|5652.33|5651.63|5652.58|5651.88|5652.2|5651.5|33
1726569990000|2024-09-17 10:46:30|5652.45|5651.75|5652.33|5651.63|5652.45|5651.75|5652.33|5651.63|4
1726570000000|2024-09-17 10:46:40|5652.2|5651.5|5652.33|5651.63|5652.33|5651.63|5652.2|5651.5|508
1726570010000|2024-09-17 10:46:50|5652.45|5651.75|5651.7|5651|5652.58|5651.88|5651.58|5650.88|133
1726570020000|2024-09-17 10:47:00|5651.58|5650.88|5651.33|5650.63|5651.58|5650.88|5651.33|5650.63|147
1726570030000|2024-09-17 10:47:10|5651.45|5650.75|5651.58|5650.88|5651.58|5650.88|5651.33|5650.63|57
1726570040000|2024-09-17 10:47:20|5651.45|5650.75|5651.33|5650.63|5651.45|5650.75|5651.33|5650.63|37
1726570050000|2024-09-17 10:47:30|5651.83|5651.13|5651.83|5651.13|5651.83|5651.13|5651.83|5651.13|28
1726570060000|2024-09-17 10:47:40|5651.58|5650.88|5651.58|5650.88|5651.83|5651.13|5651.58|5650.88|69
1726570070000|2024-09-17 10:47:50|5651.7|5651|5652.2|5651.5|5652.2|5651.5|5651.58|5650.88|56
1726570080000|2024-09-17 10:48:00|5652.33|5651.63|5652.33|5651.63|5652.33|5651.63|5652.08|5651.38|12
1726570090000|2024-09-17 10:48:10|||||||||31
1726570100000|2024-09-17 10:48:20|5652.2|5651.5|5652.08|5651.38|5652.2|5651.5|5652.08|5651.38|33
1726570110000|2024-09-17 10:48:30|5651.83|5651.13|5651.95|5651.25|5651.95|5651.25|5651.83|5651.13|42
1726570120000|2024-09-17 10:48:40|5651.83|5651.13|5651.58|5650.88|5652.08|5651.38|5651.58|5650.88|303
1726570130000|2024-09-17 10:48:50|5651.7|5651|5651.83|5651.13|5651.83|5651.13|5651.58|5650.88|29
1726570140000|2024-09-17 10:49:00|||||||||717
1726570150000|2024-09-17 10:49:10|||||||||25
1726570160000|2024-09-17 10:49:20|||||||||20
1726570170000|2024-09-17 10:49:30|5651.7|5651|5651.83|5651.13|5651.83|5651.13|5651.33|5650.63|103
1726570180000|2024-09-17 10:49:40|5651.95|5651.25|5651.58|5650.88|5652.08|5651.38|5651.58|5650.88|13
1726570190000|2024-09-17 10:49:50|5651.7|5651|5651.58|5650.88|5651.7|5651|5651.58|5650.88|35
1726570200000|2024-09-17 10:50:00|5651.83|5651.13|5651.7|5651|5651.83|5651.13|5651.58|5650.88|49
1726570210000|2024-09-17 10:50:10|5651.83|5651.13|5651.83|5651.13|5651.83|5651.13|5651.58|5650.88|33
1726570220000|2024-09-17 10:50:20|5651.7|5651|5651.33|5650.63|5651.7|5651|5651.33|5650.63|39
1726570230000|2024-09-17 10:50:30|5651.45|5650.75|5651.58|5650.88|5651.58|5650.88|5651.33|5650.63|88
1726570240000|2024-09-17 10:50:40|||||||||32
1726570250000|2024-09-17 10:50:50|5651.7|5651|5651.83|5651.13|5651.83|5651.13|5651.58|5650.88|51
1726570260000|2024-09-17 10:51:00|||||||||19
1726570270000|2024-09-17 10:51:10|5651.95|5651.25|5651.83|5651.13|5651.95|5651.25|5651.83|5651.13|54
1726570280000|2024-09-17 10:51:20|5651.95|5651.25|5651.95|5651.25|5652.08|5651.38|5651.83|5651.13|34
1726570290000|2024-09-17 10:51:30|5651.83|5651.13|5652.08|5651.38|5652.08|5651.38|5651.83|5651.13|40
1726570300000|2024-09-17 10:51:40|5651.95|5651.25|5651.83|5651.13|5651.95|5651.25|5651.83|5651.13|3
1726570310000|2024-09-17 10:51:50|||||||||98
1726570320000|2024-09-17 10:52:00|5651.95|5651.25|5651.83|5651.13|5652.08|5651.38|5651.83|5651.13|35
1726570330000|2024-09-17 10:52:10|5651.95|5651.25|5652.08|5651.38|5652.08|5651.38|5651.95|5651.25|40
1726570340000|2024-09-17 10:52:20|5651.83|5651.13|5651.83|5651.13|5651.83|5651.13|5651.83|5651.13|31
1726570350000|2024-09-17 10:52:30|5651.95|5651.25|5651.58|5650.88|5652.08|5651.38|5651.33|5650.63|143
1726570360000|2024-09-17 10:52:40|5651.83|5651.13|5651.58|5650.88|5651.83|5651.13|5651.58|5650.88|66
1726570370000|2024-09-17 10:52:50|5651.83|5651.13|5651.58|5650.88|5651.83|5651.13|5651.58|5650.88|27
1726570380000|2024-09-17 10:53:00|5651.33|5650.63|5651.33|5650.63|5651.45|5650.75|5651.08|5650.38|130
1726570390000|2024-09-17 10:53:10|5651.2|5650.5|5651.08|5650.38|5651.2|5650.5|5651.08|5650.38|240
1726570400000|2024-09-17 10:53:20|||||||||94
1726570410000|2024-09-17 10:53:30|||||||||21
1726570420000|2024-09-17 10:53:40|||||||||280
1726570430000|2024-09-17 10:53:50|||||||||22
1726570440000|2024-09-17 10:54:00|||||||||8
1726570450000|2024-09-17 10:54:10|5651.2|5650.5|5651.33|5650.63|5651.33|5650.63|5651.08|5650.38|306
1726570460000|2024-09-17 10:54:20|5651.2|5650.5|5651.08|5650.38|5651.2|5650.5|5651.08|5650.38|30
1726570470000|2024-09-17 10:54:30|5651.2|5650.5|5651.08|5650.38|5651.2|5650.5|5651.08|5650.38|13
1726570480000|2024-09-17 10:54:40|5651.2|5650.5|5651.08|5650.38|5651.33|5650.63|5651.08|5650.38|57
1726570490000|2024-09-17 10:54:50|||||||||12
1726570500000|2024-09-17 10:55:00|||||||||29
1726570510000|2024-09-17 10:55:10|5651.2|5650.5|5651.08|5650.38|5651.33|5650.63|5651.08|5650.38|243
1726570520000|2024-09-17 10:55:20|5651.2|5650.5|5651.08|5650.38|5651.33|5650.63|5651.08|5650.38|16
1726570530000|2024-09-17 10:55:30|5651.2|5650.5|5650.95|5650.25|5651.33|5650.63|5650.83|5650.13|19
1726570540000|2024-09-17 10:55:40|5651.08|5650.38|5651.08|5650.38|5651.08|5650.38|5650.83|5650.13|37
1726570550000|2024-09-17 10:55:50|5650.95|5650.25|5650.83|5650.13|5651.08|5650.38|5650.83|5650.13|30
1726570560000|2024-09-17 10:56:00|5650.95|5650.25|5650.58|5649.88|5650.95|5650.25|5650.58|5649.88|84
1726570570000|2024-09-17 10:56:10|5650.33|5649.63|5650.2|5649.5|5650.33|5649.63|5650.08|5649.38|97
1726570580000|2024-09-17 10:56:20|5650.08|5649.38|5650.33|5649.63|5650.33|5649.63|5650.08|5649.38|93
1726570590000|2024-09-17 10:56:30|5650.45|5649.75|5650.33|5649.63|5650.45|5649.75|5650.33|5649.63|23
1726570600000|2024-09-17 10:56:40|5650.2|5649.5|5650.08|5649.38|5650.2|5649.5|5650.08|5649.38|38
1726570610000|2024-09-17 10:56:50|5650.2|5649.5|5649.95|5649.25|5650.2|5649.5|5649.83|5649.13|85
1726570620000|2024-09-17 10:57:00|5650.08|5649.38|5650.08|5649.38|5650.08|5649.38|5649.83|5649.13|42
1726570630000|2024-09-17 10:57:10|||||||||38
1726570640000|2024-09-17 10:57:20|5650.33|5649.63|5650.58|5649.88|5650.58|5649.88|5650.33|5649.63|59
1726570650000|2024-09-17 10:57:30|5650.33|5649.63|5650.58|5649.88|5650.58|5649.88|5650.33|5649.63|31
1726570660000|2024-09-17 10:57:40|5650.45|5649.75|5650.45|5649.75|5650.58|5649.88|5650.33|5649.63|60
1726570670000|2024-09-17 10:57:50|5650.58|5649.88|5650.33|5649.63|5650.58|5649.88|5650.33|5649.63|36
1726570680000|2024-09-17 10:58:00|5650.45|5649.75|5650.33|5649.63|5650.58|5649.88|5650.33|5649.63|32
1726570690000|2024-09-17 10:58:10|5650.45|5649.75|5650.33|5649.63|5650.45|5649.75|5650.33|5649.63|117
1726570700000|2024-09-17 10:58:20|5650.45|5649.75|5650.58|5649.88|5650.58|5649.88|5650.45|5649.75|42
1726570710000|2024-09-17 10:58:30|5650.33|5649.63|5650.58|5649.88|5650.58|5649.88|5650.33|5649.63|60
1726570720000|2024-09-17 10:58:40|5650.33|5649.63|5650.33|5649.63|5650.33|5649.63|5650.33|5649.63|58
1726570730000|2024-09-17 10:58:50|||||||||20
1726570740000|2024-09-17 10:59:00|5650.58|5649.88|5650.58|5649.88|5650.58|5649.88|5650.58|5649.88|406
1726570760000|2024-09-17 10:59:20|||||||||83
1726570770000|2024-09-17 10:59:30|||||||||24
1726570780000|2024-09-17 10:59:40|5650.7|5650|5650.58|5649.88|5650.83|5650.13|5650.58|5649.88|43
1726570790000|2024-09-17 10:59:50|5650.7|5650|5650.58|5649.88|5650.83|5650.13|5650.58|5649.88|77
1726570800000|2024-09-17 11:00:00|5650.33|5649.63|5650.33|5649.63|5650.33|5649.63|5650.2|5649.5|75
1726570810000|2024-09-17 11:00:10|||||||||49
1726570820000|2024-09-17 11:00:20|5650.2|5649.5|5650.08|5649.38|5650.2|5649.5|5650.08|5649.38|77
1726570830000|2024-09-17 11:00:30|5650.33|5649.63|5650.2|5649.5|5650.33|5649.63|5650.08|5649.38|19
1726570840000|2024-09-17 11:00:40|5650.08|5649.38|5650.08|5649.38|5650.33|5649.63|5650.08|5649.38|86
1726570850000|2024-09-17 11:00:50|5649.95|5649.25|5649.83|5649.13|5649.95|5649.25|5649.83|5649.13|30
1726570860000|2024-09-17 11:01:00|5649.7|5649|5649.83|5649.13|5649.83|5649.13|5649.7|5649|39
1726570870000|2024-09-17 11:01:10|5649.7|5649|5649.83|5649.13|5649.83|5649.13|5649.58|5648.88|45
1726570880000|2024-09-17 11:01:20|5649.95|5649.25|5650.33|5649.63|5650.33|5649.63|5649.95|5649.25|55
1726570890000|2024-09-17 11:01:30|5650.08|5649.38|5650.08|5649.38|5650.08|5649.38|5650.08|5649.38|23
1726570900000|2024-09-17 11:01:40|||||||||46
1726570910000|2024-09-17 11:01:50|5650.33|5649.63|5650.33|5649.63|5650.33|5649.63|5650.33|5649.63|37
1726570920000|2024-09-17 11:02:00|5650.58|5649.88|5650.33|5649.63|5650.58|5649.88|5650.33|5649.63|95
1726570930000|2024-09-17 11:02:10|5650.08|5649.38|5649.83|5649.13|5650.08|5649.38|5649.83|5649.13|82
1726570940000|2024-09-17 11:02:20|||||||||21
1726570950000|2024-09-17 11:02:30|5649.95|5649.25|5649.83|5649.13|5649.95|5649.25|5649.83|5649.13|17
1726570960000|2024-09-17 11:02:40|||||||||28
1726570970000|2024-09-17 11:02:50|5650.08|5649.38|5650.08|5649.38|5650.08|5649.38|5650.08|5649.38|70
1726570980000|2024-09-17 11:03:00|5650.58|5649.88|5651.08|5650.38|5651.08|5650.38|5650.58|5649.88|49
1726570990000|2024-09-17 11:03:10|5650.83|5650.13|5651.33|5650.63|5651.33|5650.63|5650.83|5650.13|145
1726571000000|2024-09-17 11:03:20|5651.45|5650.75|5651.33|5650.63|5651.58|5650.88|5651.08|5650.38|106
1726571010000|2024-09-17 11:03:30|5651.2|5650.5|5651.33|5650.63|5651.33|5650.63|5650.83|5650.13|55
1726571020000|2024-09-17 11:03:40|5651.2|5650.5|5651.33|5650.63|5651.33|5650.63|5651.08|5650.38|60
1726571030000|2024-09-17 11:03:50|5651.45|5650.75|5651.33|5650.63|5651.45|5650.75|5651.33|5650.63|34
1726571040000|2024-09-17 11:04:00|5651.08|5650.38|5651.08|5650.38|5651.08|5650.38|5651.08|5650.38|27
1726571050000|2024-09-17 11:04:10|5651.2|5650.5|5651.08|5650.38|5651.2|5650.5|5651.08|5650.38|40
1726571060000|2024-09-17 11:04:20|5651.2|5650.5|5651.08|5650.38|5651.33|5650.63|5651.08|5650.38|27
1726571070000|2024-09-17 11:04:30|||||||||2
1726571080000|2024-09-17 11:04:40|||||||||52
1726571090000|2024-09-17 11:04:50|||||||||79
1726571100000|2024-09-17 11:05:00|||||||||4
1726571110000|2024-09-17 11:05:10|5650.95|5650.25|5650.95|5650.25|5650.95|5650.25|5650.83|5650.13|48
1726571120000|2024-09-17 11:05:20|5651.08|5650.38|5651.08|5650.38|5651.08|5650.38|5651.08|5650.38|65
1726571130000|2024-09-17 11:05:30|5650.83|5650.13|5651.08|5650.38|5651.08|5650.38|5650.83|5650.13|31
1726571140000|2024-09-17 11:05:40|5650.83|5650.13|5650.95|5650.25|5651.08|5650.38|5650.83|5650.13|58
1726571150000|2024-09-17 11:05:50|5651.08|5650.38|5650.83|5650.13|5651.33|5650.63|5650.83|5650.13|93
1726571160000|2024-09-17 11:06:00|||||||||6
1726571170000|2024-09-17 11:06:10|5650.7|5650|5650.58|5649.88|5650.7|5650|5650.58|5649.88|68
1726571180000|2024-09-17 11:06:20|||||||||19
1726571190000|2024-09-17 11:06:30|5650.83|5650.13|5650.83|5650.13|5650.83|5650.13|5650.83|5650.13|46
1726571200000|2024-09-17 11:06:40|||||||||44
1726571210000|2024-09-17 11:06:50|||||||||297
1726571220000|2024-09-17 11:07:00|5650.95|5650.25|5650.95|5650.25|5651.08|5650.38|5650.95|5650.25|12
1726571230000|2024-09-17 11:07:10|5650.83|5650.13|5650.7|5650|5650.83|5650.13|5650.58|5649.88|76
1726571240000|2024-09-17 11:07:20|5650.58|5649.88|5650.58|5649.88|5650.7|5650|5650.58|5649.88|18
1726571250000|2024-09-17 11:07:30|||||||||6
1726571260000|2024-09-17 11:07:40|5650.33|5649.63|5650.33|5649.63|5650.33|5649.63|5650.08|5649.38|101
1726571270000|2024-09-17 11:07:50|5650.45|5649.75|5650.58|5649.88|5650.58|5649.88|5650.45|5649.75|49
1726571280000|2024-09-17 11:08:00|5650.7|5650|5650.33|5649.63|5650.7|5650|5650.08|5649.38|88
1726571290000|2024-09-17 11:08:10|5650.2|5649.5|5650.33|5649.63|5650.33|5649.63|5650.2|5649.5|642
1726571310000|2024-09-17 11:08:30|5650.08|5649.38|5650.08|5649.38|5650.08|5649.38|5650.08|5649.38|123
1726571320000|2024-09-17 11:08:40|5649.83|5649.13|5649.83|5649.13|5649.83|5649.13|5649.83|5649.13|322
1726571330000|2024-09-17 11:08:50|5650.08|5649.38|5650.08|5649.38|5650.08|5649.38|5650.08|5649.38|21
1726571340000|2024-09-17 11:09:00|||||||||7
1726571350000|2024-09-17 11:09:10|5650.33|5649.63|5650.2|5649.5|5650.33|5649.63|5650.2|5649.5|43
1726571360000|2024-09-17 11:09:20|5650.33|5649.63|5650.33|5649.63|5650.33|5649.63|5650.33|5649.63|16
1726571370000|2024-09-17 11:09:30|||||||||8
1726571380000|2024-09-17 11:09:40|5650.45|5649.75|5650.58|5649.88|5650.58|5649.88|5650.45|5649.75|60
1726571390000|2024-09-17 11:09:50|5650.7|5650|5650.83|5650.13|5650.83|5650.13|5650.7|5650|57
1726571400000|2024-09-17 11:10:00|5650.58|5649.88|5650.58|5649.88|5650.58|5649.88|5650.58|5649.88|18
1726571410000|2024-09-17 11:10:10|||||||||4
1726571420000|2024-09-17 11:10:20|||||||||49
1726571430000|2024-09-17 11:10:30|||||||||4
1726571440000|2024-09-17 11:10:40|||||||||5
1726571450000|2024-09-17 11:10:50|5650.83|5650.13|5650.83|5650.13|5650.95|5650.25|5650.58|5649.88|70
1726571460000|2024-09-17 11:11:00|5650.95|5650.25|5651.08|5650.38|5651.08|5650.38|5650.95|5650.25|1066
1726571470000|2024-09-17 11:11:10|5651.2|5650.5|5651.08|5650.38|5651.2|5650.5|5651.08|5650.38|60
1726571480000|2024-09-17 11:11:20|5651.2|5650.5|5651.33|5650.63|5651.33|5650.63|5651.08|5650.38|916
1726571490000|2024-09-17 11:11:30|5651.2|5650.5|5651.33|5650.63|5651.33|5650.63|5651.08|5650.38|66
1726571500000|2024-09-17 11:11:40|5651.2|5650.5|5651.08|5650.38|5651.45|5650.75|5651.08|5650.38|57
1726571510000|2024-09-17 11:11:50|5650.83|5650.13|5650.83|5650.13|5650.83|5650.13|5650.83|5650.13|1285
1726571520000|2024-09-17 11:12:00|5650.95|5650.25|5651.2|5650.5|5651.45|5650.75|5650.95|5650.25|43
1726571530000|2024-09-17 11:12:10|5651.33|5650.63|5651.33|5650.63|5651.33|5650.63|5651.33|5650.63|4
1726571540000|2024-09-17 11:12:20|5651.2|5650.5|5650.83|5650.13|5651.2|5650.5|5650.83|5650.13|59
1726571550000|2024-09-17 11:12:30|5650.95|5650.25|5650.83|5650.13|5651.08|5650.38|5650.83|5650.13|28
1726571570000|2024-09-17 11:12:50|5650.95|5650.25|5650.83|5650.13|5651.08|5650.38|5650.83|5650.13|147
1726571580000|2024-09-17 11:13:00|5650.95|5650.25|5651.08|5650.38|5651.08|5650.38|5650.95|5650.25|303
1726571590000|2024-09-17 11:13:10|||||||||1
1726571600000|2024-09-17 11:13:20|||||||||29
1726571610000|2024-09-17 11:13:30|5650.83|5650.13|5650.83|5650.13|5650.83|5650.13|5650.83|5650.13|42
1726571620000|2024-09-17 11:13:40|5651.08|5650.38|5650.95|5650.25|5651.08|5650.38|5650.83|5650.13|43
1726571630000|2024-09-17 11:13:50|5650.83|5650.13|5650.95|5650.25|5651.08|5650.38|5650.83|5650.13|113
1726571640000|2024-09-17 11:14:00|5650.83|5650.13|5651.08|5650.38|5651.08|5650.38|5650.83|5650.13|6
1726571650000|2024-09-17 11:14:10|||||||||31
1726571660000|2024-09-17 11:14:20|5650.95|5650.25|5650.58|5649.88|5650.95|5650.25|5650.58|5649.88|29
1726571670000|2024-09-17 11:14:30|5650.7|5650|5650.58|5649.88|5650.7|5650|5650.58|5649.88|10
1726571680000|2024-09-17 11:14:40|5650.7|5650|5650.58|5649.88|5650.83|5650.13|5650.58|5649.88|95
1726571690000|2024-09-17 11:14:50|5650.33|5649.63|5650.33|5649.63|5650.33|5649.63|5650.33|5649.63|35
1726571700000|2024-09-17 11:15:00|||||||||5
1726571710000|2024-09-17 11:15:10|||||||||3
1726571720000|2024-09-17 11:15:20|5650.08|5649.38|5650.08|5649.38|5650.08|5649.38|5649.83|5649.13|125
1726571730000|2024-09-17 11:15:30|5649.83|5649.13|5650.08|5649.38|5650.33|5649.63|5649.83|5649.13|43
1726571740000|2024-09-17 11:15:40|||||||||51
1726571750000|2024-09-17 11:15:50|5649.83|5649.13|5650.08|5649.38|5650.08|5649.38|5649.83|5649.13|73
1726571760000|2024-09-17 11:16:00|5649.95|5649.25|5649.83|5649.13|5649.95|5649.25|5649.83|5649.13|10
1726571770000|2024-09-17 11:16:10|5649.95|5649.25|5650.08|5649.38|5650.08|5649.38|5649.95|5649.25|11
1726571780000|2024-09-17 11:16:20|5650.2|5649.5|5650.08|5649.38|5650.33|5649.63|5650.08|5649.38|112
1726571800000|2024-09-17 11:16:40|5650.33|5649.63|5650.08|5649.38|5650.33|5649.63|5650.08|5649.38|15
1726571810000|2024-09-17 11:16:50|5650.2|5649.5|5650.08|5649.38|5650.2|5649.5|5650.08|5649.38|61
1726571820000|2024-09-17 11:17:00|||||||||65
1726571830000|2024-09-17 11:17:10|5649.95|5649.25|5650.08|5649.38|5650.08|5649.38|5649.95|5649.25|76
1726571840000|2024-09-17 11:17:20|5649.83|5649.13|5650.08|5649.38|5650.08|5649.38|5649.83|5649.13|93
1726571850000|2024-09-17 11:17:30|5649.83|5649.13|5649.83|5649.13|5650.08|5649.38|5649.83|5649.13|21
1726571860000|2024-09-17 11:17:40|||||||||6
1726571870000|2024-09-17 11:17:50|5649.58|5648.88|5649.58|5648.88|5649.58|5648.88|5649.58|5648.88|232
1726571880000|2024-09-17 11:18:00|5649.45|5648.75|5649.58|5648.88|5649.58|5648.88|5649.45|5648.75|118
1726571890000|2024-09-17 11:18:10|5649.45|5648.75|5649.33|5648.63|5649.45|5648.75|5649.33|5648.63|130
1726571900000|2024-09-17 11:18:20|5649.08|5648.38|5649.08|5648.38|5649.08|5648.38|5649.08|5648.38|190
1726571910000|2024-09-17 11:18:30|5648.83|5648.13|5648.33|5647.63|5648.83|5648.13|5648.33|5647.63|96
1726571920000|2024-09-17 11:18:40|5648.58|5647.88|5648.58|5647.88|5648.58|5647.88|5648.58|5647.88|49
1726571930000|2024-09-17 11:18:50|5648.45|5647.75|5648.33|5647.63|5648.45|5647.75|5648.33|5647.63|133
1726571940000|2024-09-17 11:19:00|5648.45|5647.75|5648.58|5647.88|5648.58|5647.88|5648.45|5647.75|476
1726571950000|2024-09-17 11:19:10|5648.7|5648|5648.58|5647.88|5648.7|5648|5648.58|5647.88|298
1726571960000|2024-09-17 11:19:20|5648.45|5647.75|5648.45|5647.75|5648.45|5647.75|5648.33|5647.63|89
1726571970000|2024-09-17 11:19:30|5648.58|5647.88|5648.7|5648|5648.83|5648.13|5648.33|5647.63|57
1726571980000|2024-09-17 11:19:40|5648.83|5648.13|5648.83|5648.13|5648.83|5648.13|5648.83|5648.13|1
1726571990000|2024-09-17 11:19:50|5648.7|5648|5648.58|5647.88|5648.7|5648|5648.58|5647.88|286
1726572000000|2024-09-17 11:20:00|5648.7|5648|5648.58|5647.88|5648.83|5648.13|5648.58|5647.88|42
1726572010000|2024-09-17 11:20:10|5648.7|5648|5648.58|5647.88|5648.7|5648|5648.58|5647.88|10
1726572020000|2024-09-17 11:20:20|||||||||91
1726572030000|2024-09-17 11:20:30|||||||||12
1726572040000|2024-09-17 11:20:40|5648.7|5648|5648.83|5648.13|5648.83|5648.13|5648.7|5648|73
1726572050000|2024-09-17 11:20:50|5648.7|5648|5648.83|5648.13|5648.83|5648.13|5648.7|5648|162
1726572060000|2024-09-17 11:21:00|||||||||2
1726572070000|2024-09-17 11:21:10|5648.7|5648|5648.58|5647.88|5648.7|5648|5648.58|5647.88|25
1726572080000|2024-09-17 11:21:20|5648.45|5647.75|5648.45|5647.75|5648.58|5647.88|5648.33|5647.63|59
1726572090000|2024-09-17 11:21:30|5648.33|5647.63|5648.33|5647.63|5648.58|5647.88|5648.33|5647.63|97
1726572100000|2024-09-17 11:21:40|||||||||63
1726572110000|2024-09-17 11:21:50|||||||||162
1726572120000|2024-09-17 11:22:00|5648.45|5647.75|5648.58|5647.88|5648.58|5647.88|5648.45|5647.75|30
1726572130000|2024-09-17 11:22:10|5648.33|5647.63|5648.33|5647.63|5648.33|5647.63|5648.33|5647.63|26
1726572140000|2024-09-17 11:22:20|5648.45|5647.75|5648.58|5647.88|5648.58|5647.88|5648.45|5647.75|53
1726572150000|2024-09-17 11:22:30|||||||||208
1726572160000|2024-09-17 11:22:40|5648.83|5648.13|5648.58|5647.88|5648.83|5648.13|5648.33|5647.63|82
1726572170000|2024-09-17 11:22:50|||||||||73
1726572180000|2024-09-17 11:23:00|5648.45|5647.75|5648.58|5647.88|5648.58|5647.88|5648.45|5647.75|32
1726572190000|2024-09-17 11:23:10|||||||||144
1726572200000|2024-09-17 11:23:20|5648.7|5648|5648.7|5648|5648.7|5648|5648.7|5648|171
1726572210000|2024-09-17 11:23:30|5648.83|5648.13|5648.58|5647.88|5648.83|5648.13|5648.58|5647.88|49
1726572220000|2024-09-17 11:23:40|5648.7|5648|5649.08|5648.38|5649.08|5648.38|5648.7|5648|14
1726572230000|2024-09-17 11:23:50|5648.83|5648.13|5648.83|5648.13|5649.08|5648.38|5648.83|5648.13|811
1726572240000|2024-09-17 11:24:00|5648.95|5648.25|5649.08|5648.38|5649.08|5648.38|5648.83|5648.13|54
1726572250000|2024-09-17 11:24:10|5648.95|5648.25|5648.7|5648|5649.08|5648.38|5648.58|5647.88|20
1726572260000|2024-09-17 11:24:20|5648.58|5647.88|5648.58|5647.88|5648.58|5647.88|5648.58|5647.88|81
1726572270000|2024-09-17 11:24:30|5648.83|5648.13|5648.58|5647.88|5648.83|5648.13|5648.58|5647.88|64
1726572280000|2024-09-17 11:24:40|5648.7|5648|5648.83|5648.13|5648.83|5648.13|5648.7|5648|6
1726572290000|2024-09-17 11:24:50|5648.95|5648.25|5648.83|5648.13|5648.95|5648.25|5648.83|5648.13|65
1726572300000|2024-09-17 11:25:00|5648.58|5647.88|5648.58|5647.88|5648.83|5648.13|5648.58|5647.88|223
1726572310000|2024-09-17 11:25:10|5648.7|5648|5648.58|5647.88|5648.7|5648|5648.33|5647.63|191
1726572320000|2024-09-17 11:25:20|5648.45|5647.75|5648.58|5647.88|5648.58|5647.88|5648.33|5647.63|46
1726572330000|2024-09-17 11:25:30|||||||||69
1726572350000|2024-09-17 11:25:50|||||||||28
1726572360000|2024-09-17 11:26:00|5648.7|5648|5648.83|5648.13|5648.83|5648.13|5648.58|5647.88|109
1726572370000|2024-09-17 11:26:10|5648.7|5648|5648.58|5647.88|5648.7|5648|5648.58|5647.88|95
1726572380000|2024-09-17 11:26:20|5648.33|5647.63|5648.33|5647.63|5648.33|5647.63|5648.33|5647.63|176
1726572390000|2024-09-17 11:26:30|||||||||9
1726572400000|2024-09-17 11:26:40|5648.58|5647.88|5648.7|5648|5648.7|5648|5648.58|5647.88|30
1726572410000|2024-09-17 11:26:50|5648.83|5648.13|5648.58|5647.88|5648.83|5648.13|5648.58|5647.88|65
1726572420000|2024-09-17 11:27:00|5648.7|5648|5648.83|5648.13|5648.83|5648.13|5648.58|5647.88|32
1726572430000|2024-09-17 11:27:10|5648.7|5648|5648.58|5647.88|5648.83|5648.13|5648.58|5647.88|13
1726572440000|2024-09-17 11:27:20|||||||||249
1726572450000|2024-09-17 11:27:30|||||||||106
1726572460000|2024-09-17 11:27:40|||||||||3
1726572470000|2024-09-17 11:27:50|5648.45|5647.75|5648.58|5647.88|5648.58|5647.88|5648.45|5647.75|167
1726572480000|2024-09-17 11:28:00|||||||||40
1726572490000|2024-09-17 11:28:10|5648.33|5647.63|5648.33|5647.63|5648.33|5647.63|5648.08|5647.38|90
1726572500000|2024-09-17 11:28:20|5648.2|5647.5|5648.33|5647.63|5648.33|5647.63|5648.2|5647.5|56
1726572510000|2024-09-17 11:28:30|||||||||7
1726572520000|2024-09-17 11:28:40|||||||||22
1726572540000|2024-09-17 11:29:00|5648.2|5647.5|5648.33|5647.63|5648.33|5647.63|5648.08|5647.38|575
1726572550000|2024-09-17 11:29:10|5648.58|5647.88|5648.33|5647.63|5648.58|5647.88|5648.33|5647.63|79
1726572560000|2024-09-17 11:29:20|5648.2|5647.5|5648.33|5647.63|5648.45|5647.75|5648.08|5647.38|81
1726572570000|2024-09-17 11:29:30|5648.45|5647.75|5648.83|5648.13|5648.83|5648.13|5648.45|5647.75|51
1726572580000|2024-09-17 11:29:40|5648.58|5647.88|5648.45|5647.75|5648.58|5647.88|5648.33|5647.63|372
1726572590000|2024-09-17 11:29:50|5648.58|5647.88|5648.33|5647.63|5648.58|5647.88|5648.33|5647.63|213
1726572600000|2024-09-17 11:30:00|5648.45|5647.75|5648.33|5647.63|5648.83|5648.13|5648.33|5647.63|133
1726572610000|2024-09-17 11:30:10|5648.58|5647.88|5648.58|5647.88|5648.58|5647.88|5648.58|5647.88|31
1726572620000|2024-09-17 11:30:20|||||||||118
1726572630000|2024-09-17 11:30:30|5648.45|5647.75|5648.83|5648.13|5648.83|5648.13|5648.33|5647.63|93
1726572640000|2024-09-17 11:30:40|5649.08|5648.38|5649.08|5648.38|5649.08|5648.38|5649.08|5648.38|37
1726572650000|2024-09-17 11:30:50|||||||||92
1726572660000|2024-09-17 11:31:00|5649.33|5648.63|5649.95|5649.25|5650.08|5649.38|5649.33|5648.63|85
1726572670000|2024-09-17 11:31:10|5649.83|5649.13|5650.08|5649.38|5650.08|5649.38|5649.83|5649.13|48
1726572680000|2024-09-17 11:31:20|5650.33|5649.63|5650.33|5649.63|5650.33|5649.63|5650.33|5649.63|97
1726572690000|2024-09-17 11:31:30|5650.2|5649.5|5650.58|5649.88|5650.58|5649.88|5650.2|5649.5|169
1726572700000|2024-09-17 11:31:40|5650.45|5649.75|5650.58|5649.88|5650.58|5649.88|5650.45|5649.75|25
1726572710000|2024-09-17 11:31:50|5650.45|5649.75|5650.58|5649.88|5650.58|5649.88|5650.33|5649.63|69
1726572720000|2024-09-17 11:32:00|5650.83|5650.13|5650.33|5649.63|5650.83|5650.13|5650.33|5649.63|45
1726572730000|2024-09-17 11:32:10|5650.45|5649.75|5650.58|5649.88|5650.58|5649.88|5650.33|5649.63|17
1726572740000|2024-09-17 11:32:20|5650.45|5649.75|5650.08|5649.38|5650.45|5649.75|5650.08|5649.38|91
1726572750000|2024-09-17 11:32:30|5649.95|5649.25|5649.83|5649.13|5649.95|5649.25|5649.83|5649.13|5
1726572760000|2024-09-17 11:32:40|5650.08|5649.38|5650.08|5649.38|5650.08|5649.38|5650.08|5649.38|24
1726572770000|2024-09-17 11:32:50|5649.83|5649.13|5649.83|5649.13|5649.83|5649.13|5649.83|5649.13|20
1726572780000|2024-09-17 11:33:00|5649.58|5648.88|5649.33|5648.63|5649.7|5649|5649.33|5648.63|124
1726572790000|2024-09-17 11:33:10|5649.45|5648.75|5649.33|5648.63|5649.45|5648.75|5649.33|5648.63|16
1726572800000|2024-09-17 11:33:20|||||||||17
1726572810000|2024-09-17 11:33:30|5649.45|5648.75|5649.45|5648.75|5649.58|5648.88|5649.33|5648.63|77
1726572820000|2024-09-17 11:33:40|5649.33|5648.63|5649.08|5648.38|5649.33|5648.63|5649.08|5648.38|23
1726572830000|2024-09-17 11:33:50|5649.33|5648.63|5649.08|5648.38|5649.33|5648.63|5649.08|5648.38|90
1726572840000|2024-09-17 11:34:00|5649.2|5648.5|5648.83|5648.13|5649.33|5648.63|5648.83|5648.13|127
1726572850000|2024-09-17 11:34:10|5648.95|5648.25|5649.08|5648.38|5649.08|5648.38|5648.95|5648.25|11
1726572860000|2024-09-17 11:34:20|5648.95|5648.25|5648.83|5648.13|5649.08|5648.38|5648.83|5648.13|64
1726572870000|2024-09-17 11:34:30|5648.95|5648.25|5648.83|5648.13|5648.95|5648.25|5648.83|5648.13|269
1726572880000|2024-09-17 11:34:40|||||||||102
1726572890000|2024-09-17 11:34:50|5648.58|5647.88|5648.58|5647.88|5648.83|5648.13|5648.58|5647.88|107
1726572900000|2024-09-17 11:35:00|5648.33|5647.63|5647.83|5647.13|5648.33|5647.63|5647.83|5647.13|81
1726572910000|2024-09-17 11:35:10|5647.7|5647|5647.33|5646.63|5647.7|5647|5647.33|5646.63|73
1726572920000|2024-09-17 11:35:20|5647.2|5646.5|5647.58|5646.88|5647.58|5646.88|5647.2|5646.5|139
1726572930000|2024-09-17 11:35:30|5647.83|5647.13|5647.83|5647.13|5647.83|5647.13|5647.83|5647.13|53
1726572940000|2024-09-17 11:35:40|||||||||1
1726572950000|2024-09-17 11:35:50|5647.7|5647|5647.7|5647|5647.7|5647|5647.7|5647|85
1726572960000|2024-09-17 11:36:00|5647.83|5647.13|5648.2|5647.5|5648.33|5647.63|5647.83|5647.13|31
1726572970000|2024-09-17 11:36:10|5648.08|5647.38|5648.08|5647.38|5648.08|5647.38|5648.08|5647.38|126
1726572980000|2024-09-17 11:36:20|5647.95|5647.25|5648.08|5647.38|5648.08|5647.38|5647.83|5647.13|64
1726572990000|2024-09-17 11:36:30|||||||||12
1726573000000|2024-09-17 11:36:40|5647.58|5646.88|5647.58|5646.88|5647.58|5646.88|5647.33|5646.63|264
1726573010000|2024-09-17 11:36:50|5647.83|5647.13|5647.83|5647.13|5647.83|5647.13|5647.83|5647.13|63
1726573020000|2024-09-17 11:37:00|5647.58|5646.88|5647.95|5647.25|5647.95|5647.25|5647.58|5646.88|16
1726573030000|2024-09-17 11:37:10|5647.83|5647.13|5648.08|5647.38|5648.08|5647.38|5647.83|5647.13|2
1726573040000|2024-09-17 11:37:20|5648.33|5647.63|5648.33|5647.63|5648.58|5647.88|5648.33|5647.63|357
1726573050000|2024-09-17 11:37:30|||||||||24
1726573060000|2024-09-17 11:37:40|5647.83|5647.13|5647.45|5646.75|5647.83|5647.13|5647.33|5646.63|312
1726573070000|2024-09-17 11:37:50|5647.58|5646.88|5647.58|5646.88|5647.58|5646.88|5647.33|5646.63|62
1726573080000|2024-09-17 11:38:00|5647.83|5647.13|5647.7|5647|5647.83|5647.13|5647.58|5646.88|100
1726573090000|2024-09-17 11:38:10|5647.58|5646.88|5647.95|5647.25|5648.08|5647.38|5647.58|5646.88|33
1726573100000|2024-09-17 11:38:20|5648.08|5647.38|5648.33|5647.63|5648.33|5647.63|5648.08|5647.38|72
1726573110000|2024-09-17 11:38:30|||||||||59
1726573120000|2024-09-17 11:38:40|5648.45|5647.75|5648.33|5647.63|5648.58|5647.88|5648.33|5647.63|36
1726573130000|2024-09-17 11:38:50|5648.58|5647.88|5648.58|5647.88|5648.58|5647.88|5648.58|5647.88|89
1726573140000|2024-09-17 11:39:00|||||||||28
1726573150000|2024-09-17 11:39:10|5648.45|5647.75|5648.33|5647.63|5648.45|5647.75|5648.33|5647.63|11
1726573160000|2024-09-17 11:39:20|5648.45|5647.75|5648.58|5647.88|5648.58|5647.88|5648.45|5647.75|66
1726573170000|2024-09-17 11:39:30|||||||||4
1726573180000|2024-09-17 11:39:40|5648.83|5648.13|5649.08|5648.38|5649.08|5648.38|5648.83|5648.13|25
1726573190000|2024-09-17 11:39:50|5649.33|5648.63|5649.33|5648.63|5649.33|5648.63|5649.33|5648.63|41
1726573200000|2024-09-17 11:40:00|5649.2|5648.5|5649.33|5648.63|5649.33|5648.63|5649.08|5648.38|99
1726573210000|2024-09-17 11:40:10|5649.45|5648.75|5650.08|5649.38|5650.08|5649.38|5649.45|5648.75|50
1726573220000|2024-09-17 11:40:20|5649.95|5649.25|5650.08|5649.38|5650.08|5649.38|5649.95|5649.25|18
1726573240000|2024-09-17 11:40:40|||||||||136
1726573250000|2024-09-17 11:40:50|5650.33|5649.63|5649.83|5649.13|5650.33|5649.63|5649.83|5649.13|99
1726573270000|2024-09-17 11:41:10|5649.95|5649.25|5650.08|5649.38|5650.08|5649.38|5649.95|5649.25|64
1726573280000|2024-09-17 11:41:20|||||||||22
1726573300000|2024-09-17 11:41:40|||||||||87
1726573310000|2024-09-17 11:41:50|||||||||36
1726573320000|2024-09-17 11:42:00|5650.2|5649.5|5650.33|5649.63|5650.33|5649.63|5650.2|5649.5|185
1726573330000|2024-09-17 11:42:10|5650.2|5649.5|5650.33|5649.63|5650.33|5649.63|5650.2|5649.5|39
1726573340000|2024-09-17 11:42:20|5650.45|5649.75|5650.95|5650.25|5651.08|5650.38|5650.45|5649.75|279
1726573350000|2024-09-17 11:42:30|5651.08|5650.38|5651.58|5650.88|5651.58|5650.88|5651.08|5650.38|87
1726573360000|2024-09-17 11:42:40|5651.7|5651|5651.83|5651.13|5651.83|5651.13|5651.7|5651|54
1726573370000|2024-09-17 11:42:50|5651.95|5651.25|5652.08|5651.38|5652.08|5651.38|5651.95|5651.25|54
1726573380000|2024-09-17 11:43:00|5652.2|5651.5|5651.58|5650.88|5652.33|5651.63|5651.58|5650.88|824
1726573390000|2024-09-17 11:43:10|5651.83|5651.13|5651.83|5651.13|5651.83|5651.13|5651.7|5651|22
1726573400000|2024-09-17 11:43:20|5651.58|5650.88|5651.58|5650.88|5651.58|5650.88|5651.58|5650.88|93
1726573410000|2024-09-17 11:43:30|5651.7|5651|5652.33|5651.63|5652.33|5651.63|5651.7|5651|92
1726573420000|2024-09-17 11:43:40|5652.2|5651.5|5652.33|5651.63|5652.33|5651.63|5652.2|5651.5|41
1726573430000|2024-09-17 11:43:50|5652.08|5651.38|5652.08|5651.38|5652.08|5651.38|5652.08|5651.38|84
1726573440000|2024-09-17 11:44:00|5652.33|5651.63|5652.58|5651.88|5652.58|5651.88|5652.33|5651.63|90
1726573450000|2024-09-17 11:44:10|||||||||8
1726573460000|2024-09-17 11:44:20|||||||||40
1726573470000|2024-09-17 11:44:30|||||||||592
1726573480000|2024-09-17 11:44:40|||||||||4
1726573490000|2024-09-17 11:44:50|5652.7|5652|5652.83|5652.13|5652.95|5652.25|5652.7|5652|83
1726573500000|2024-09-17 11:45:00|5652.58|5651.88|5653.08|5652.38|5653.08|5652.38|5652.58|5651.88|112
1726573510000|2024-09-17 11:45:10|5653.2|5652.5|5653.33|5652.63|5653.33|5652.63|5653.2|5652.5|48
1726573520000|2024-09-17 11:45:20|5653.45|5652.75|5653.45|5652.75|5653.58|5652.88|5653.33|5652.63|65
1726573530000|2024-09-17 11:45:30|5653.33|5652.63|5653.83|5653.13|5653.83|5653.13|5653.33|5652.63|48
1726573540000|2024-09-17 11:45:40|||||||||23
1726573550000|2024-09-17 11:45:50|||||||||52
1726573560000|2024-09-17 11:46:00|5653.58|5652.88|5653.33|5652.63|5653.58|5652.88|5653.08|5652.38|169
1726573570000|2024-09-17 11:46:10|||||||||18
1726573580000|2024-09-17 11:46:20|5653.08|5652.38|5653.08|5652.38|5653.33|5652.63|5653.08|5652.38|186
1726573590000|2024-09-17 11:46:30|5653.33|5652.63|5653.33|5652.63|5653.33|5652.63|5653.33|5652.63|236
1726573600000|2024-09-17 11:46:40|5653.58|5652.88|5653.83|5653.13|5653.83|5653.13|5653.58|5652.88|45
1726573610000|2024-09-17 11:46:50|5653.58|5652.88|5653.83|5653.13|5653.83|5653.13|5653.58|5652.88|103
1726573620000|2024-09-17 11:47:00|5653.7|5653|5653.83|5653.13|5654.08|5653.38|5653.58|5652.88|71
1726573630000|2024-09-17 11:47:10|5653.95|5653.25|5654.08|5653.38|5654.33|5653.63|5653.95|5653.25|59
1726573640000|2024-09-17 11:47:20|||||||||30
1726573650000|2024-09-17 11:47:30|5653.83|5653.13|5653.58|5652.88|5653.83|5653.13|5653.58|5652.88|87
1726573660000|2024-09-17 11:47:40|5653.83|5653.13|5654.08|5653.38|5654.08|5653.38|5653.83|5653.13|45
1726573670000|2024-09-17 11:47:50|5653.83|5653.13|5653.83|5653.13|5653.83|5653.13|5653.83|5653.13|38
1726573680000|2024-09-17 11:48:00|5653.58|5652.88|5653.7|5653|5653.83|5653.13|5653.58|5652.88|33
1726573690000|2024-09-17 11:48:10|5653.58|5652.88|5653.58|5652.88|5653.83|5653.13|5653.58|5652.88|15
1726573700000|2024-09-17 11:48:20|||||||||26
1726573710000|2024-09-17 11:48:30|5653.45|5652.75|5653.58|5652.88|5653.58|5652.88|5653.45|5652.75|23
1726573720000|2024-09-17 11:48:40|5653.45|5652.75|5653.33|5652.63|5653.58|5652.88|5653.08|5652.38|71
1726573730000|2024-09-17 11:48:50|5653.08|5652.38|5653.08|5652.38|5653.2|5652.5|5653.08|5652.38|57
1726573740000|2024-09-17 11:49:00|5653.2|5652.5|5653.58|5652.88|5653.58|5652.88|5653.2|5652.5|21
1726573750000|2024-09-17 11:49:10|5653.45|5652.75|5654.08|5653.38|5654.33|5653.63|5653.45|5652.75|107
1726573760000|2024-09-17 11:49:20|5654.58|5653.88|5654.33|5653.63|5654.58|5653.88|5654.08|5653.38|257
1726573770000|2024-09-17 11:49:30|5654.45|5653.75|5654.83|5654.13|5654.83|5654.13|5654.45|5653.75|214
1726573780000|2024-09-17 11:49:40|5654.95|5654.25|5655.08|5654.38|5655.08|5654.38|5654.83|5654.13|92
1726573790000|2024-09-17 11:49:50|5654.95|5654.25|5655.33|5654.63|5655.33|5654.63|5654.95|5654.25|163
1726573800000|2024-09-17 11:50:00|5655.08|5654.38|5655.33|5654.63|5655.33|5654.63|5655.08|5654.38|156
1726573810000|2024-09-17 11:50:10|5655.45|5654.75|5655.58|5654.88|5655.58|5654.88|5655.33|5654.63|63
1726573820000|2024-09-17 11:50:20|5655.45|5654.75|5655.7|5655|5655.83|5655.13|5655.45|5654.75|166
1726573830000|2024-09-17 11:50:30|5655.58|5654.88|5655.58|5654.88|5655.7|5655|5655.58|5654.88|79
1726573840000|2024-09-17 11:50:40|||||||||33
1726573850000|2024-09-17 11:50:50|5655.7|5655|5655.58|5654.88|5655.7|5655|5655.58|5654.88|61
1726573860000|2024-09-17 11:51:00|5655.7|5655|5655.7|5655|5655.83|5655.13|5655.58|5654.88|118
1726573870000|2024-09-17 11:51:10|5655.58|5654.88|5656.08|5655.38|5656.33|5655.63|5655.58|5654.88|168
1726573880000|2024-09-17 11:51:20|5656.2|5655.5|5656.08|5655.38|5656.2|5655.5|5656.08|5655.38|155
1726573890000|2024-09-17 11:51:30|5656.33|5655.63|5656.58|5655.88|5656.83|5656.13|5656.33|5655.63|227
1726573900000|2024-09-17 11:51:40|5656.7|5656|5657.2|5656.5|5657.2|5656.5|5656.7|5656|91
1726573910000|2024-09-17 11:51:50|5657.08|5656.38|5657.58|5656.88|5657.58|5656.88|5657.08|5656.38|150
1726573920000|2024-09-17 11:52:00|5657.45|5656.75|5657.83|5657.13|5657.83|5657.13|5657.33|5656.63|134
1726573930000|2024-09-17 11:52:10|5657.7|5657|5657.58|5656.88|5657.7|5657|5657.33|5656.63|158
1726573940000|2024-09-17 11:52:20|5657.7|5657|5657.83|5657.13|5658.08|5657.38|5657.7|5657|109
1726573950000|2024-09-17 11:52:30|5657.95|5657.25|5658.58|5657.88|5658.58|5657.88|5657.83|5657.13|202
1726573960000|2024-09-17 11:52:40|5658.83|5658.13|5658.83|5658.13|5659.58|5658.88|5658.83|5658.13|352
1726573970000|2024-09-17 11:52:50|5659.08|5658.38|5659.08|5658.38|5659.08|5658.38|5658.83|5658.13|117
1726573980000|2024-09-17 11:53:00|5658.83|5658.13|5659.33|5658.63|5659.33|5658.63|5658.83|5658.13|95
1726573990000|2024-09-17 11:53:10|5659.2|5658.5|5659.33|5658.63|5659.33|5658.63|5658.83|5658.13|265
1726574000000|2024-09-17 11:53:20|5659.2|5658.5|5659.33|5658.63|5659.33|5658.63|5658.58|5657.88|165
1726574010000|2024-09-17 11:53:30|5659.2|5658.5|5659.58|5658.88|5659.58|5658.88|5659.08|5658.38|932
1726574020000|2024-09-17 11:53:40|5659.83|5659.13|5659.58|5658.88|5659.83|5659.13|5659.33|5658.63|882
1726574030000|2024-09-17 11:53:50|5659.33|5658.63|5659.58|5658.88|5659.58|5658.88|5659.33|5658.63|368
1726574040000|2024-09-17 11:54:00|5659.83|5659.13|5659.58|5658.88|5659.83|5659.13|5659.08|5658.38|364
1726574050000|2024-09-17 11:54:10|5659.7|5659|5659.83|5659.13|5659.83|5659.13|5659.7|5659|293
1726574060000|2024-09-17 11:54:20|5659.58|5658.88|5659.83|5659.13|5659.83|5659.13|5659.58|5658.88|195
1726574070000|2024-09-17 11:54:30|5659.58|5658.88|5658.83|5658.13|5659.58|5658.88|5658.83|5658.13|155
1726574080000|2024-09-17 11:54:40|5658.58|5657.88|5658.08|5657.38|5658.58|5657.88|5658.08|5657.38|113
1726574090000|2024-09-17 11:54:50|5657.83|5657.13|5658.33|5657.63|5658.33|5657.63|5657.83|5657.13|106
1726574100000|2024-09-17 11:55:00|5658.58|5657.88|5658.58|5657.88|5658.58|5657.88|5657.95|5657.25|201
1726574110000|2024-09-17 11:55:10|5658.83|5658.13|5658.83|5658.13|5658.83|5658.13|5658.7|5658|61
1726574120000|2024-09-17 11:55:20|5658.7|5658|5658.83|5658.13|5659.08|5658.38|5658.7|5658|73
1726574130000|2024-09-17 11:55:30|5659.08|5658.38|5658.58|5657.88|5659.08|5658.38|5658.58|5657.88|93
1726574140000|2024-09-17 11:55:40|5658.83|5658.13|5658.83|5658.13|5658.83|5658.13|5658.83|5658.13|112
1726574150000|2024-09-17 11:55:50|5658.58|5657.88|5658.58|5657.88|5658.83|5658.13|5658.58|5657.88|119
1726574160000|2024-09-17 11:56:00|5658.83|5658.13|5658.83|5658.13|5658.83|5658.13|5658.7|5658|73
1726574170000|2024-09-17 11:56:10|5658.7|5658|5658.58|5657.88|5658.83|5658.13|5658.58|5657.88|68
1726574180000|2024-09-17 11:56:20|5659.08|5658.38|5659.08|5658.38|5659.08|5658.38|5658.95|5658.25|137
1726574190000|2024-09-17 11:56:30|5658.95|5658.25|5659.08|5658.38|5659.08|5658.38|5658.83|5658.13|97
1726574200000|2024-09-17 11:56:40|5659.33|5658.63|5659.33|5658.63|5659.33|5658.63|5659.08|5658.38|83
1726574210000|2024-09-17 11:56:50|5659.08|5658.38|5659.2|5658.5|5659.33|5658.63|5659.08|5658.38|65
1726574220000|2024-09-17 11:57:00|5659.33|5658.63|5659.33|5658.63|5659.33|5658.63|5659.08|5658.38|124
1726574230000|2024-09-17 11:57:10|5659.08|5658.38|5659.08|5658.38|5659.08|5658.38|5658.95|5658.25|85
1726574240000|2024-09-17 11:57:20|5659.33|5658.63|5659.83|5659.13|5659.83|5659.13|5659.33|5658.63|80
1726574250000|2024-09-17 11:57:30|5659.95|5659.25|5660.08|5659.38|5660.08|5659.38|5659.95|5659.25|124
1726574260000|2024-09-17 11:57:40|5659.83|5659.13|5660.08|5659.38|5660.2|5659.5|5659.83|5659.13|116
1726574270000|2024-09-17 11:57:50|5660.2|5659.5|5659.83|5659.13|5660.33|5659.63|5659.83|5659.13|146
1726574280000|2024-09-17 11:58:00|5660.33|5659.63|5660.33|5659.63|5660.33|5659.63|5660.33|5659.63|171
1726574290000|2024-09-17 11:58:10|5660.83|5660.13|5660.83|5660.13|5661.2|5660.5|5660.83|5660.13|247
1726574300000|2024-09-17 11:58:20|5660.7|5660|5660.83|5660.13|5660.83|5660.13|5660.7|5660|86
1726574310000|2024-09-17 11:58:30|5660.58|5659.88|5660.58|5659.88|5660.58|5659.88|5660.58|5659.88|64
1726574320000|2024-09-17 11:58:40|5660.45|5659.75|5660.58|5659.88|5660.58|5659.88|5660.45|5659.75|72
1726574330000|2024-09-17 11:58:50|5660.08|5659.38|5659.33|5658.63|5660.08|5659.38|5659.33|5658.63|161
1726574340000|2024-09-17 11:59:00|5659.58|5658.88|5659.33|5658.63|5659.58|5658.88|5659.33|5658.63|81
1726574350000|2024-09-17 11:59:10|5659.58|5658.88|5659.33|5658.63|5659.58|5658.88|5659.33|5658.63|32
1726574360000|2024-09-17 11:59:20|||||||||25
1726574370000|2024-09-17 11:59:30|5659.2|5658.5|5659.08|5658.38|5659.2|5658.5|5659.08|5658.38|30
1726574380000|2024-09-17 11:59:40|5659.33|5658.63|5658.83|5658.13|5659.33|5658.63|5658.58|5657.88|187
1726574390000|2024-09-17 11:59:50|5658.58|5657.88|5658.58|5657.88|5658.58|5657.88|5658.45|5657.75|495
1726574400000|2024-09-17 12:00:00|5658.83|5658.13|5658.83|5658.13|5658.83|5658.13|5658.58|5657.88|141
1726574410000|2024-09-17 12:00:10|5658.95|5658.25|5658.58|5657.88|5659.08|5658.38|5658.33|5657.63|90
1726574420000|2024-09-17 12:00:20|5658.83|5658.13|5658.83|5658.13|5659.08|5658.38|5658.83|5658.13|96
1726574430000|2024-09-17 12:00:30|||||||||13
1726574440000|2024-09-17 12:00:40|5658.58|5657.88|5658.58|5657.88|5658.58|5657.88|5658.58|5657.88|26
1726574450000|2024-09-17 12:00:50|5658.45|5657.75|5658.45|5657.75|5658.45|5657.75|5658.45|5657.75|36
1726574460000|2024-09-17 12:01:00|5658.58|5657.88|5658.33|5657.63|5658.58|5657.88|5658.33|5657.63|44
1726574470000|2024-09-17 12:01:10|5658.08|5657.38|5658.33|5657.63|5658.33|5657.63|5658.08|5657.38|83
1726574480000|2024-09-17 12:01:20|5658.58|5657.88|5658.33|5657.63|5658.58|5657.88|5658.08|5657.38|109
1726574490000|2024-09-17 12:01:30|5658.2|5657.5|5658.58|5657.88|5658.58|5657.88|5658.2|5657.5|136
1726574500000|2024-09-17 12:01:40|5658.7|5658|5658.7|5658|5658.7|5658|5658.58|5657.88|28
1726574510000|2024-09-17 12:01:50|5658.58|5657.88|5658.33|5657.63|5658.58|5657.88|5658.33|5657.63|65
1726574520000|2024-09-17 12:02:00|5658.2|5657.5|5658.33|5657.63|5658.33|5657.63|5658.2|5657.5|19
1726574530000|2024-09-17 12:02:10|5658.45|5657.75|5658.58|5657.88|5658.58|5657.88|5658.33|5657.63|20
1726574540000|2024-09-17 12:02:20|5658.45|5657.75|5658.33|5657.63|5658.58|5657.88|5658.33|5657.63|42
1726574550000|2024-09-17 12:02:30|5658.45|5657.75|5658.83|5658.13|5658.83|5658.13|5658.45|5657.75|72
1726574560000|2024-09-17 12:02:40|5659.08|5658.38|5658.95|5658.25|5659.08|5658.38|5658.95|5658.25|15
1726574570000|2024-09-17 12:02:50|5659.08|5658.38|5659.08|5658.38|5659.08|5658.38|5658.83|5658.13|79
1726574580000|2024-09-17 12:03:00|5659.33|5658.63|5659.33|5658.63|5659.33|5658.63|5659.33|5658.63|40
1726574590000|2024-09-17 12:03:10|5659.08|5658.38|5658.83|5658.13|5659.08|5658.38|5658.83|5658.13|92
1726574600000|2024-09-17 12:03:20|5658.95|5658.25|5658.58|5657.88|5658.95|5658.25|5658.58|5657.88|110
1726574610000|2024-09-17 12:03:30|5658.7|5658|5658.83|5658.13|5658.83|5658.13|5658.58|5657.88|26
1726574620000|2024-09-17 12:03:40|5659.08|5658.38|5659.08|5658.38|5659.08|5658.38|5658.83|5658.13|77
1726574630000|2024-09-17 12:03:50|5658.95|5658.25|5658.83|5658.13|5659.08|5658.38|5658.83|5658.13|68
1726574640000|2024-09-17 12:04:00|5658.95|5658.25|5658.83|5658.13|5659.08|5658.38|5658.83|5658.13|335
1726574650000|2024-09-17 12:04:10|||||||||9
1726574660000|2024-09-17 12:04:20|5658.7|5658|5658.7|5658|5658.7|5658|5658.7|5658|407
1726574670000|2024-09-17 12:04:30|5658.58|5657.88|5658.58|5657.88|5658.58|5657.88|5658.58|5657.88|21
1726574680000|2024-09-17 12:04:40|5658.33|5657.63|5658.58|5657.88|5658.7|5658|5658.33|5657.63|149
1726574690000|2024-09-17 12:04:50|5658.7|5658|5658.45|5657.75|5658.83|5658.13|5658.45|5657.75|37
1726574700000|2024-09-17 12:05:00|5658.58|5657.88|5658.83|5658.13|5659.08|5658.38|5658.45|5657.75|75
1726574710000|2024-09-17 12:05:10|5658.58|5657.88|5658.58|5657.88|5658.83|5658.13|5658.58|5657.88|75
1726574720000|2024-09-17 12:05:20|5658.33|5657.63|5658.08|5657.38|5658.33|5657.63|5658.08|5657.38|252
1726574730000|2024-09-17 12:05:30|5657.95|5657.25|5657.58|5656.88|5657.95|5657.25|5657.58|5656.88|68
1726574740000|2024-09-17 12:05:40|5657.83|5657.13|5658.08|5657.38|5658.08|5657.38|5657.83|5657.13|56
1726574750000|2024-09-17 12:05:50|5657.83|5657.13|5657.33|5656.63|5657.83|5657.13|5657.33|5656.63|128
1726574760000|2024-09-17 12:06:00|5657.08|5656.38|5657.33|5656.63|5657.33|5656.63|5657.08|5656.38|129
1726574770000|2024-09-17 12:06:10|5657.45|5656.75|5657.58|5656.88|5657.58|5656.88|5657.45|5656.75|90
1726574780000|2024-09-17 12:06:20|5657.45|5656.75|5657.33|5656.63|5657.58|5656.88|5657.2|5656.5|103
1726574790000|2024-09-17 12:06:30|5657.58|5656.88|5658.08|5657.38|5658.08|5657.38|5657.58|5656.88|141
1726574800000|2024-09-17 12:06:40|5657.95|5657.25|5658.08|5657.38|5658.08|5657.38|5657.95|5657.25|46
1726574810000|2024-09-17 12:06:50|5657.95|5657.25|5658.08|5657.38|5658.08|5657.38|5657.95|5657.25|80
1726574820000|2024-09-17 12:07:00|||||||||71
1726574830000|2024-09-17 12:07:10|5657.95|5657.25|5657.83|5657.13|5657.95|5657.25|5657.83|5657.13|26
1726574840000|2024-09-17 12:07:20|5658.08|5657.38|5657.83|5657.13|5658.08|5657.38|5657.83|5657.13|129
1726574850000|2024-09-17 12:07:30|5657.95|5657.25|5658.08|5657.38|5658.08|5657.38|5657.95|5657.25|40
1726574860000|2024-09-17 12:07:40|5658.2|5657.5|5658.58|5657.88|5658.58|5657.88|5658.2|5657.5|48
1726574870000|2024-09-17 12:07:50|||||||||79
1726574880000|2024-09-17 12:08:00|5658.45|5657.75|5658.58|5657.88|5658.58|5657.88|5658.33|5657.63|20
1726574890000|2024-09-17 12:08:10|||||||||6
1726574900000|2024-09-17 12:08:20|5658.33|5657.63|5658.58|5657.88|5658.58|5657.88|5658.33|5657.63|89
1726574910000|2024-09-17 12:08:30|5658.7|5658|5659.08|5658.38|5659.33|5658.63|5658.58|5657.88|86
1726574920000|2024-09-17 12:08:40|5659.2|5658.5|5659.33|5658.63|5659.33|5658.63|5659.08|5658.38|27
1726574930000|2024-09-17 12:08:50|5659.45|5658.75|5659.58|5658.88|5659.58|5658.88|5659.33|5658.63|141
1726574940000|2024-09-17 12:09:00|5659.08|5658.38|5659.08|5658.38|5659.33|5658.63|5659.08|5658.38|85
1726574950000|2024-09-17 12:09:10|||||||||11
1726574960000|2024-09-17 12:09:20|5658.83|5658.13|5658.83|5658.13|5659.08|5658.38|5658.83|5658.13|73
1726574970000|2024-09-17 12:09:30|5658.58|5657.88|5658.58|5657.88|5658.83|5658.13|5658.58|5657.88|38
1726574980000|2024-09-17 12:09:40|5658.33|5657.63|5658.33|5657.63|5658.33|5657.63|5658.33|5657.63|19
1726574990000|2024-09-17 12:09:50|5658.08|5657.38|5658.33|5657.63|5658.33|5657.63|5658.08|5657.38|46
1726575000000|2024-09-17 12:10:00|5658.2|5657.5|5658.08|5657.38|5658.33|5657.63|5658.08|5657.38|44
1726575010000|2024-09-17 12:10:10|5657.83|5657.13|5657.83|5657.13|5657.83|5657.13|5657.7|5657|70
1726575020000|2024-09-17 12:10:20|5657.95|5657.25|5657.83|5657.13|5657.95|5657.25|5657.83|5657.13|157
1726575030000|2024-09-17 12:10:30|5657.58|5656.88|5657.83|5657.13|5657.83|5657.13|5657.58|5656.88|38
1726575040000|2024-09-17 12:10:40|||||||||3
1726575050000|2024-09-17 12:10:50|||||||||39
1726575060000|2024-09-17 12:11:00|5658.08|5657.38|5658.08|5657.38|5658.08|5657.38|5657.83|5657.13|40
1726575070000|2024-09-17 12:11:10|5658.2|5657.5|5658.08|5657.38|5658.33|5657.63|5658.08|5657.38|68
1726575080000|2024-09-17 12:11:20|5658.2|5657.5|5657.58|5656.88|5658.33|5657.63|5657.58|5656.88|49
1726575090000|2024-09-17 12:11:30|5657.33|5656.63|5657.33|5656.63|5657.58|5656.88|5657.33|5656.63|90
1726575100000|2024-09-17 12:11:40|5657.2|5656.5|5657.33|5656.63|5657.33|5656.63|5657.2|5656.5|31
1726575110000|2024-09-17 12:11:50|5657.45|5656.75|5657.33|5656.63|5657.45|5656.75|5657.33|5656.63|334
1726575120000|2024-09-17 12:12:00|5657.45|5656.75|5657.58|5656.88|5657.58|5656.88|5657.45|5656.75|269
1726575130000|2024-09-17 12:12:10|5657.33|5656.63|5657.33|5656.63|5657.33|5656.63|5657.33|5656.63|210
1726575140000|2024-09-17 12:12:20|5657.2|5656.5|5657.33|5656.63|5657.33|5656.63|5657.08|5656.38|95
1726575150000|2024-09-17 12:12:30|5657.2|5656.5|5657.2|5656.5|5657.33|5656.63|5657.08|5656.38|59
1726575160000|2024-09-17 12:12:40|5657.33|5656.63|5657.33|5656.63|5657.33|5656.63|5657.33|5656.63|17
1726575170000|2024-09-17 12:12:50|5657.45|5656.75|5657.33|5656.63|5657.58|5656.88|5657.33|5656.63|108
1726575180000|2024-09-17 12:13:00|5657.08|5656.38|5657.08|5656.38|5657.08|5656.38|5657.08|5656.38|78
1726575190000|2024-09-17 12:13:10|5656.95|5656.25|5657.08|5656.38|5657.08|5656.38|5656.83|5656.13|63
1726575200000|2024-09-17 12:13:20|5657.2|5656.5|5657.08|5656.38|5657.33|5656.63|5657.08|5656.38|46
1726575210000|2024-09-17 12:13:30|5657.2|5656.5|5656.33|5655.63|5657.2|5656.5|5656.33|5655.63|54
1726575220000|2024-09-17 12:13:40|5656.45|5655.75|5656.33|5655.63|5656.83|5656.13|5656.2|5655.5|150
1726575230000|2024-09-17 12:13:50|5656.2|5655.5|5656.08|5655.38|5656.2|5655.5|5655.95|5655.25|109
1726575240000|2024-09-17 12:14:00|5655.95|5655.25|5656.08|5655.38|5656.08|5655.38|5655.95|5655.25|125
1726575250000|2024-09-17 12:14:10|5656.33|5655.63|5656.33|5655.63|5656.33|5655.63|5656.08|5655.38|177
1726575260000|2024-09-17 12:14:20|5656.2|5655.5|5656.33|5655.63|5656.33|5655.63|5656.2|5655.5|221
1726575270000|2024-09-17 12:14:30|5656.2|5655.5|5656.08|5655.38|5656.33|5655.63|5655.83|5655.13|169
1726575280000|2024-09-17 12:14:40|5655.83|5655.13|5655.83|5655.13|5656.08|5655.38|5655.58|5654.88|153
1726575290000|2024-09-17 12:14:50|5655.58|5654.88|5655.58|5654.88|5655.58|5654.88|5655.45|5654.75|156
1726575300000|2024-09-17 12:15:00|5655.33|5654.63|5655.58|5654.88|5655.83|5655.13|5655.33|5654.63|173
1726575310000|2024-09-17 12:15:10|5655.45|5654.75|5655.58|5654.88|5655.83|5655.13|5655.33|5654.63|95
1726575320000|2024-09-17 12:15:20|5655.33|5654.63|5655.08|5654.38|5655.33|5654.63|5655.08|5654.38|172
1726575330000|2024-09-17 12:15:30|5655.2|5654.5|5655.58|5654.88|5655.58|5654.88|5654.83|5654.13|133
1726575340000|2024-09-17 12:15:40|5655.45|5654.75|5655.58|5654.88|5655.58|5654.88|5655.33|5654.63|76
1726575350000|2024-09-17 12:15:50|5655.7|5655|5655.45|5654.75|5655.7|5655|5655.33|5654.63|106
1726575360000|2024-09-17 12:16:00|5655.58|5654.88|5655.45|5654.75|5655.58|5654.88|5655.33|5654.63|278
1726575370000|2024-09-17 12:16:10|5655.58|5654.88|5655.33|5654.63|5655.58|5654.88|5655.33|5654.63|20
1726575380000|2024-09-17 12:16:20|5655.2|5654.5|5654.83|5654.13|5655.2|5654.5|5654.83|5654.13|75
1726575390000|2024-09-17 12:16:30|5654.95|5654.25|5655.08|5654.38|5655.08|5654.38|5654.83|5654.13|39
1726575400000|2024-09-17 12:16:40|5654.95|5654.25|5654.83|5654.13|5654.95|5654.25|5654.83|5654.13|46
1726575410000|2024-09-17 12:16:50|5654.7|5654|5654.08|5653.38|5654.7|5654|5654.08|5653.38|99
1726575420000|2024-09-17 12:17:00|5654.33|5653.63|5654.08|5653.38|5654.33|5653.63|5654.08|5653.38|119
1726575430000|2024-09-17 12:17:10|5654.45|5653.75|5654.2|5653.5|5654.58|5653.88|5654.08|5653.38|91
1726575440000|2024-09-17 12:17:20|5654.08|5653.38|5654.33|5653.63|5654.33|5653.63|5654.08|5653.38|38
1726575450000|2024-09-17 12:17:30|||||||||185
1726575460000|2024-09-17 12:17:40|5653.83|5653.13|5654.08|5653.38|5654.08|5653.38|5653.83|5653.13|184
1726575470000|2024-09-17 12:17:50|5654.2|5653.5|5653.83|5653.13|5654.2|5653.5|5653.83|5653.13|105
1726575480000|2024-09-17 12:18:00|5653.7|5653|5654.08|5653.38|5654.08|5653.38|5653.58|5652.88|679
1726575490000|2024-09-17 12:18:10|5653.83|5653.13|5653.83|5653.13|5653.83|5653.13|5653.83|5653.13|19
1726575500000|2024-09-17 12:18:20|5653.7|5653|5653.58|5652.88|5653.7|5653|5653.58|5652.88|114
1726575510000|2024-09-17 12:18:30|5653.7|5653|5654.08|5653.38|5654.08|5653.38|5653.7|5653|43
1726575520000|2024-09-17 12:18:40|5654.33|5653.63|5653.58|5652.88|5654.33|5653.63|5653.58|5652.88|81
1726575530000|2024-09-17 12:18:50|5653.33|5652.63|5653.33|5652.63|5653.58|5652.88|5653.33|5652.63|482
1726575540000|2024-09-17 12:19:00|5653.58|5652.88|5654.08|5653.38|5654.08|5653.38|5653.58|5652.88|258
1726575550000|2024-09-17 12:19:10|5654.2|5653.5|5654.33|5653.63|5654.58|5653.88|5654.2|5653.5|141
1726575560000|2024-09-17 12:19:20|5654.58|5653.88|5654.83|5654.13|5654.83|5654.13|5654.58|5653.88|149
1726575570000|2024-09-17 12:19:30|5655.08|5654.38|5655.08|5654.38|5655.08|5654.38|5655.08|5654.38|524
1726575580000|2024-09-17 12:19:40|5655.2|5654.5|5655.08|5654.38|5655.33|5654.63|5655.08|5654.38|261
1726575590000|2024-09-17 12:19:50|5655.33|5654.63|5655.08|5654.38|5655.33|5654.63|5655.08|5654.38|81
1726575600000|2024-09-17 12:20:00|5654.95|5654.25|5654.58|5653.88|5654.95|5654.25|5654.58|5653.88|343
1726575610000|2024-09-17 12:20:10|5654.33|5653.63|5654.33|5653.63|5654.33|5653.63|5654.33|5653.63|83
1726575620000|2024-09-17 12:20:20|5654.08|5653.38|5654.33|5653.63|5654.33|5653.63|5654.08|5653.38|81
1726575630000|2024-09-17 12:20:30|5654.58|5653.88|5654.58|5653.88|5654.58|5653.88|5654.58|5653.88|506
1726575640000|2024-09-17 12:20:40|||||||||2339
1726575650000|2024-09-17 12:20:50|5654.7|5654|5655.58|5654.88|5655.58|5654.88|5654.58|5653.88|940
1726575660000|2024-09-17 12:21:00|5655.33|5654.63|5655.08|5654.38|5655.58|5654.88|5655.08|5654.38|93
1726575670000|2024-09-17 12:21:10|5655.33|5654.63|5655.33|5654.63|5655.33|5654.63|5655.33|5654.63|58
1726575680000|2024-09-17 12:21:20|5655.2|5654.5|5654.83|5654.13|5655.33|5654.63|5654.83|5654.13|59
1726575690000|2024-09-17 12:21:30|5654.58|5653.88|5654.83|5654.13|5654.83|5654.13|5654.58|5653.88|379
1726575700000|2024-09-17 12:21:40|5654.7|5654|5654.58|5653.88|5654.7|5654|5654.58|5653.88|16
1726575710000|2024-09-17 12:21:50|5654.83|5654.13|5654.83|5654.13|5654.95|5654.25|5654.83|5654.13|549
1726575720000|2024-09-17 12:22:00|5654.95|5654.25|5655.08|5654.38|5655.33|5654.63|5654.95|5654.25|118
1726575730000|2024-09-17 12:22:10|5655.33|5654.63|5655.33|5654.63|5655.33|5654.63|5655.33|5654.63|795
1726575740000|2024-09-17 12:22:20|5655.2|5654.5|5654.58|5653.88|5655.2|5654.5|5654.58|5653.88|290
1726575750000|2024-09-17 12:22:30|5654.33|5653.63|5654.58|5653.88|5654.58|5653.88|5654.33|5653.63|65
1726575760000|2024-09-17 12:22:40|||||||||79
1726575770000|2024-09-17 12:22:50|5654.45|5653.75|5654.33|5653.63|5654.45|5653.75|5654.33|5653.63|285
1726575780000|2024-09-17 12:23:00|5654.45|5653.75|5654.58|5653.88|5654.58|5653.88|5654.33|5653.63|41
1726575790000|2024-09-17 12:23:10|5654.83|5654.13|5654.33|5653.63|5654.83|5654.13|5654.33|5653.63|548
1726575800000|2024-09-17 12:23:20|5654.45|5653.75|5653.95|5653.25|5654.58|5653.88|5653.83|5653.13|108
1726575810000|2024-09-17 12:23:30|5654.08|5653.38|5654.08|5653.38|5654.08|5653.38|5654.08|5653.38|39
1726575820000|2024-09-17 12:23:40|5654.2|5653.5|5653.83|5653.13|5654.2|5653.5|5653.83|5653.13|18
1726575830000|2024-09-17 12:23:50|||||||||28
1726575840000|2024-09-17 12:24:00|5654.08|5653.38|5653.83|5653.13|5654.08|5653.38|5653.83|5653.13|64
1726575850000|2024-09-17 12:24:10|5653.95|5653.25|5653.83|5653.13|5653.95|5653.25|5653.58|5652.88|55
1726575860000|2024-09-17 12:24:20|5654.08|5653.38|5653.95|5653.25|5654.08|5653.38|5653.83|5653.13|76
1726575870000|2024-09-17 12:24:30|5654.08|5653.38|5654.33|5653.63|5654.33|5653.63|5654.08|5653.38|86
1726575880000|2024-09-17 12:24:40|5654.2|5653.5|5654.33|5653.63|5654.33|5653.63|5654.2|5653.5|30
1726575890000|2024-09-17 12:24:50|5654.45|5653.75|5654.58|5653.88|5654.58|5653.88|5654.33|5653.63|106
1726575900000|2024-09-17 12:25:00|5654.83|5654.13|5654.45|5653.75|5654.83|5654.13|5654.33|5653.63|329
1726575910000|2024-09-17 12:25:10|5654.58|5653.88|5654.58|5653.88|5654.7|5654|5654.33|5653.63|152
1726575920000|2024-09-17 12:25:20|5654.45|5653.75|5654.33|5653.63|5654.58|5653.88|5654.33|5653.63|49
1726575930000|2024-09-17 12:25:30|5654.45|5653.75|5654.58|5653.88|5654.58|5653.88|5654.33|5653.63|77
1726575940000|2024-09-17 12:25:40|5654.33|5653.63|5654.58|5653.88|5654.58|5653.88|5654.33|5653.63|165
1726575950000|2024-09-17 12:25:50|5654.83|5654.13|5655.08|5654.38|5655.33|5654.63|5654.83|5654.13|188
1726575960000|2024-09-17 12:26:00|5655.33|5654.63|5655.33|5654.63|5655.58|5654.88|5655.33|5654.63|81
1726575970000|2024-09-17 12:26:10|5655.08|5654.38|5655.33|5654.63|5655.33|5654.63|5655.08|5654.38|35
1726575980000|2024-09-17 12:26:20|5655.45|5654.75|5655.58|5654.88|5655.58|5654.88|5655.33|5654.63|48
1726575990000|2024-09-17 12:26:30|5655.33|5654.63|5655.08|5654.38|5655.58|5654.88|5655.08|5654.38|64
1726576000000|2024-09-17 12:26:40|5655.33|5654.63|5655.33|5654.63|5655.33|5654.63|5655.08|5654.38|43
1726576010000|2024-09-17 12:26:50|5655.08|5654.38|5654.83|5654.13|5655.08|5654.38|5654.83|5654.13|189
1726576020000|2024-09-17 12:27:00|5654.95|5654.25|5655.58|5654.88|5655.83|5655.13|5654.95|5654.25|163
1726576030000|2024-09-17 12:27:10|5655.83|5655.13|5655.83|5655.13|5655.83|5655.13|5655.83|5655.13|428
1726576040000|2024-09-17 12:27:20|5655.95|5655.25|5656.08|5655.38|5656.08|5655.38|5655.83|5655.13|117
1726576050000|2024-09-17 12:27:30|5655.83|5655.13|5656.08|5655.38|5656.08|5655.38|5655.83|5655.13|37
1726576060000|2024-09-17 12:27:40|5656.2|5655.5|5656.33|5655.63|5656.33|5655.63|5656.08|5655.38|66
1726576070000|2024-09-17 12:27:50|5656.58|5655.88|5656.08|5655.38|5656.58|5655.88|5656.08|5655.38|80
1726576080000|2024-09-17 12:28:00|5656.2|5655.5|5656.83|5656.13|5656.83|5656.13|5656.2|5655.5|647
1726576090000|2024-09-17 12:28:10|5657.08|5656.38|5657.33|5656.63|5657.33|5656.63|5657.08|5656.38|126
1726576100000|2024-09-17 12:28:20|5657.2|5656.5|5657.08|5656.38|5657.2|5656.5|5657.08|5656.38|315
1726576110000|2024-09-17 12:28:30|5657.2|5656.5|5657.08|5656.38|5657.2|5656.5|5657.08|5656.38|440
1726576120000|2024-09-17 12:28:40|5656.95|5656.25|5656.83|5656.13|5656.95|5656.25|5656.83|5656.13|57
1726576130000|2024-09-17 12:28:50|5656.58|5655.88|5656.7|5656|5656.95|5656.25|5656.58|5655.88|136
1726576140000|2024-09-17 12:29:00|5656.58|5655.88|5656.45|5655.75|5656.58|5655.88|5656.33|5655.63|49
1726576150000|2024-09-17 12:29:10|5656.58|5655.88|5656.45|5655.75|5656.7|5656|5656.45|5655.75|94
1726576160000|2024-09-17 12:29:20|5656.33|5655.63|5656.33|5655.63|5656.33|5655.63|5656.33|5655.63|19
1726576170000|2024-09-17 12:29:30|5656.2|5655.5|5656.2|5655.5|5656.33|5655.63|5656.2|5655.5|18
1726576180000|2024-09-17 12:29:40|5656.08|5655.38|5655.58|5654.88|5656.08|5655.38|5655.33|5654.63|96
1726576190000|2024-09-17 12:29:50|5655.45|5654.75|5655.7|5655|5655.83|5655.13|5655.33|5654.63|164
1726576200000|2024-09-17 12:30:00|5655.58|5654.88|5658.7|5658|5661.95|5661.25|5655.58|5654.88|1245
1726576210000|2024-09-17 12:30:10|5659.08|5658.38|5655.58|5654.88|5659.2|5658.5|5654.58|5653.88|1622
1726576220000|2024-09-17 12:30:20|5654.95|5654.25|5658.08|5657.38|5659.08|5658.38|5654.83|5654.13|1608
1726576230000|2024-09-17 12:30:30|5657.83|5657.13|5657.08|5656.38|5657.83|5657.13|5656.08|5655.38|236
1726576240000|2024-09-17 12:30:40|5657.33|5656.63|5657.83|5657.13|5658.33|5657.63|5656.95|5656.25|163
1726576250000|2024-09-17 12:30:50|5657.95|5657.25|5658.33|5657.63|5658.33|5657.63|5657.7|5657|134
1726576260000|2024-09-17 12:31:00|5658.45|5657.75|5657.7|5657|5658.58|5657.88|5656.83|5656.13|231
1726576270000|2024-09-17 12:31:10|5657.58|5656.88|5657.83|5657.13|5658.08|5657.38|5657.33|5656.63|126
1726576280000|2024-09-17 12:31:20|5658.08|5657.38|5657.58|5656.88|5658.33|5657.63|5657.2|5656.5|294
1726576290000|2024-09-17 12:31:30|5657.7|5657|5655.58|5654.88|5657.7|5657|5655.58|5654.88|229
1726576300000|2024-09-17 12:31:40|5655.2|5654.5|5654.33|5653.63|5655.33|5654.63|5654.33|5653.63|305
1726576310000|2024-09-17 12:31:50|5653.95|5653.25|5656.58|5655.88|5656.95|5656.25|5653.95|5653.25|341
1726576320000|2024-09-17 12:32:00|5656.7|5656|5655.58|5654.88|5657.2|5656.5|5655.58|5654.88|172
1726576330000|2024-09-17 12:32:10|5655.83|5655.13|5655.2|5654.5|5656.33|5655.63|5655.2|5654.5|160
1726576340000|2024-09-17 12:32:20|5655.33|5654.63|5657.08|5656.38|5657.33|5656.63|5655.08|5654.38|539
1726576350000|2024-09-17 12:32:30|5656.83|5656.13|5656.83|5656.13|5656.83|5656.13|5656.58|5655.88|95
1726576360000|2024-09-17 12:32:40|5656.7|5656|5656.95|5656.25|5657.08|5656.38|5656.58|5655.88|89
1726576370000|2024-09-17 12:32:50|5656.83|5656.13|5656.83|5656.13|5657.33|5656.63|5656.83|5656.13|196
1726576380000|2024-09-17 12:33:00|5656.95|5656.25|5658.33|5657.63|5658.33|5657.63|5656.83|5656.13|263
1726576390000|2024-09-17 12:33:10|5658.58|5657.88|5658.08|5657.38|5658.95|5658.25|5658.08|5657.38|147
1726576400000|2024-09-17 12:33:20|5657.83|5657.13|5658.58|5657.88|5658.7|5658|5657.7|5657|112
1726576410000|2024-09-17 12:33:30|5658.45|5657.75|5658.08|5657.38|5659.33|5658.63|5658.08|5657.38|274
1726576420000|2024-09-17 12:33:40|5658.33|5657.63|5658.33|5657.63|5658.83|5658.13|5658.2|5657.5|69
1726576430000|2024-09-17 12:33:50|5658.08|5657.38|5658.08|5657.38|5658.08|5657.38|5657.83|5657.13|67
1726576440000|2024-09-17 12:34:00|5658.58|5657.88|5657.33|5656.63|5658.58|5657.88|5657.08|5656.38|245
1726576450000|2024-09-17 12:34:10|5657.58|5656.88|5656.83|5656.13|5657.58|5656.88|5656.33|5655.63|217
1726576460000|2024-09-17 12:34:20|5656.95|5656.25|5655.08|5654.38|5657.08|5656.38|5655.08|5654.38|270
1726576470000|2024-09-17 12:34:30|5655.33|5654.63|5654.83|5654.13|5655.33|5654.63|5654.83|5654.13|179
1726576480000|2024-09-17 12:34:40|5655.08|5654.38|5654.33|5653.63|5655.45|5654.75|5654.33|5653.63|92
1726576490000|2024-09-17 12:34:50|5654.45|5653.75|5654.33|5653.63|5654.45|5653.75|5653.83|5653.13|422
1726576500000|2024-09-17 12:35:00|5654.58|5653.88|5655.58|5654.88|5655.58|5654.88|5654.33|5653.63|718
1726576510000|2024-09-17 12:35:10|5655.33|5654.63|5655.33|5654.63|5655.58|5654.88|5654.83|5654.13|276
1726576520000|2024-09-17 12:35:20|5655.08|5654.38|5655.33|5654.63|5655.58|5654.88|5655.08|5654.38|59
1726576530000|2024-09-17 12:35:30|5655.45|5654.75|5656.83|5656.13|5657.08|5656.38|5655.33|5654.63|1129
1726576540000|2024-09-17 12:35:40|5656.45|5655.75|5656.58|5655.88|5656.58|5655.88|5656.33|5655.63|243
1726576550000|2024-09-17 12:35:50|5656.83|5656.13|5657.08|5656.38|5657.08|5656.38|5656.45|5655.75|72
1726576560000|2024-09-17 12:36:00|5657.33|5656.63|5657.83|5657.13|5658.33|5657.63|5657.33|5656.63|232
1726576570000|2024-09-17 12:36:10|5658.08|5657.38|5658.08|5657.38|5658.45|5657.75|5657.58|5656.88|125
1726576580000|2024-09-17 12:36:20|5657.83|5657.13|5658.33|5657.63|5658.33|5657.63|5657.58|5656.88|64
1726576590000|2024-09-17 12:36:30|5658.2|5657.5|5658.08|5657.38|5658.45|5657.75|5658.08|5657.38|109
1726576600000|2024-09-17 12:36:40|5658.33|5657.63|5657.83|5657.13|5658.33|5657.63|5657.58|5656.88|163
1726576610000|2024-09-17 12:36:50|5658.58|5657.88|5658.2|5657.5|5658.58|5657.88|5658.2|5657.5|360
1726576620000|2024-09-17 12:37:00|5658.33|5657.63|5658.58|5657.88|5658.7|5658|5658.33|5657.63|48
1726576630000|2024-09-17 12:37:10|5658.7|5658|5658.95|5658.25|5659.08|5658.38|5658.7|5658|324
1726576640000|2024-09-17 12:37:20|5658.83|5658.13|5660.33|5659.63|5660.33|5659.63|5658.83|5658.13|770
1726576650000|2024-09-17 12:37:30|5660.08|5659.38|5659.83|5659.13|5660.33|5659.63|5659.83|5659.13|1079
1726576660000|2024-09-17 12:37:40|5659.58|5658.88|5660.33|5659.63|5660.58|5659.88|5659.58|5658.88|148
1726576670000|2024-09-17 12:37:50|5660.7|5660|5660.08|5659.38|5660.83|5660.13|5659.83|5659.13|224
1726576680000|2024-09-17 12:38:00|5659.83|5659.13|5659.33|5658.63|5659.83|5659.13|5659.33|5658.63|107
1726576690000|2024-09-17 12:38:10|5658.83|5658.13|5659.08|5658.38|5659.33|5658.63|5658.7|5658|88
1726576700000|2024-09-17 12:38:20|5658.83|5658.13|5658.58|5657.88|5658.83|5658.13|5658.58|5657.88|85
1726576710000|2024-09-17 12:38:30|5658.08|5657.38|5657.83|5657.13|5658.08|5657.38|5657.58|5656.88|321
1726576720000|2024-09-17 12:38:40|5657.7|5657|5657.83|5657.13|5658.2|5657.5|5657.7|5657|145
1726576730000|2024-09-17 12:38:50|5657.58|5656.88|5657.58|5656.88|5657.83|5657.13|5657.33|5656.63|149
1726576740000|2024-09-17 12:39:00|5657.83|5657.13|5657.08|5656.38|5658.08|5657.38|5657.08|5656.38|78
1726576750000|2024-09-17 12:39:10|5657.2|5656.5|5657.83|5657.13|5658.33|5657.63|5657.2|5656.5|342
1726576760000|2024-09-17 12:39:20|5658.08|5657.38|5657.58|5656.88|5658.08|5657.38|5657.33|5656.63|362
1726576770000|2024-09-17 12:39:30|5657.33|5656.63|5655.58|5654.88|5657.33|5656.63|5655.08|5654.38|512
1726576780000|2024-09-17 12:39:40|5655.33|5654.63|5655.08|5654.38|5655.45|5654.75|5654.83|5654.13|282
1726576790000|2024-09-17 12:39:50|5655.33|5654.63|5654.83|5654.13|5655.7|5655|5654.83|5654.13|150
1726576800000|2024-09-17 12:40:00|5655.08|5654.38|5654.7|5654|5655.33|5654.63|5654.58|5653.88|120
1726576810000|2024-09-17 12:40:10|5654.58|5653.88|5654.33|5653.63|5654.83|5654.13|5654.33|5653.63|160
1726576820000|2024-09-17 12:40:20|5654.45|5653.75|5655.2|5654.5|5655.45|5654.75|5654.33|5653.63|175
1726576830000|2024-09-17 12:40:30|5655.08|5654.38|5654.83|5654.13|5655.2|5654.5|5654.83|5654.13|72
1726576840000|2024-09-17 12:40:40|5655.08|5654.38|5655.33|5654.63|5655.33|5654.63|5654.33|5653.63|221
1726576850000|2024-09-17 12:40:50|5655.08|5654.38|5655.58|5654.88|5655.58|5654.88|5655.08|5654.38|130
1726576860000|2024-09-17 12:41:00|5655.33|5654.63|5655.7|5655|5655.7|5655|5655.08|5654.38|93
1726576870000|2024-09-17 12:41:10|5655.83|5655.13|5656.83|5656.13|5656.83|5656.13|5655.83|5655.13|75
1726576880000|2024-09-17 12:41:20|5656.7|5656|5657.08|5656.38|5657.58|5656.88|5656.58|5655.88|218
1726576890000|2024-09-17 12:41:30|5656.83|5656.13|5657.08|5656.38|5657.08|5656.38|5656.83|5656.13|114
1726576900000|2024-09-17 12:41:40|5656.95|5656.25|5656.58|5655.88|5657.33|5656.63|5656.58|5655.88|115
1726576910000|2024-09-17 12:41:50|5656.83|5656.13|5656.33|5655.63|5656.83|5656.13|5656.33|5655.63|183
1726576920000|2024-09-17 12:42:00|5656.7|5656|5657.08|5656.38|5657.08|5656.38|5656.7|5656|125
1726576930000|2024-09-17 12:42:10|5656.58|5655.88|5656.33|5655.63|5656.58|5655.88|5656.33|5655.63|74
1726576940000|2024-09-17 12:42:20|5656.45|5655.75|5656.08|5655.38|5656.58|5655.88|5656.08|5655.38|44
1726576950000|2024-09-17 12:42:30|5656.2|5655.5|5656.08|5655.38|5656.2|5655.5|5655.95|5655.25|37
1726576960000|2024-09-17 12:42:40|5656.2|5655.5|5656.08|5655.38|5656.2|5655.5|5655.83|5655.13|79
1726576970000|2024-09-17 12:42:50|5656.2|5655.5|5656.08|5655.38|5656.33|5655.63|5656.08|5655.38|57
1726576980000|2024-09-17 12:43:00|5655.83|5655.13|5654.83|5654.13|5655.95|5655.25|5654.83|5654.13|298
1726576990000|2024-09-17 12:43:10|5654.58|5653.88|5654.2|5653.5|5654.58|5653.88|5653.83|5653.13|221
1726577000000|2024-09-17 12:43:20|5654.08|5653.38|5654.08|5653.38|5654.08|5653.38|5653.83|5653.13|127
1726577010000|2024-09-17 12:43:30|5654.2|5653.5|5654.08|5653.38|5654.2|5653.5|5653.83|5653.13|44
1726577020000|2024-09-17 12:43:40|5653.83|5653.13|5654.08|5653.38|5654.08|5653.38|5653.83|5653.13|36
1726577030000|2024-09-17 12:43:50|5653.95|5653.25|5654.08|5653.38|5654.08|5653.38|5653.95|5653.25|96
1726577040000|2024-09-17 12:44:00|5654.2|5653.5|5654.08|5653.38|5654.7|5654|5654.08|5653.38|93
1726577050000|2024-09-17 12:44:10|5654.2|5653.5|5654.58|5653.88|5654.58|5653.88|5654.08|5653.38|33
1726577060000|2024-09-17 12:44:20|5654.45|5653.75|5655.08|5654.38|5655.08|5654.38|5654.33|5653.63|225
1726577070000|2024-09-17 12:44:30|5655.2|5654.5|5654.83|5654.13|5655.2|5654.5|5654.58|5653.88|76
1726577080000|2024-09-17 12:44:40|5654.95|5654.25|5654.83|5654.13|5655.08|5654.38|5654.83|5654.13|173
1726577090000|2024-09-17 12:44:50|5654.58|5653.88|5655.08|5654.38|5655.08|5654.38|5654.58|5653.88|611
1726577100000|2024-09-17 12:45:00|5655.33|5654.63|5656.33|5655.63|5656.33|5655.63|5655.33|5654.63|265
1726577110000|2024-09-17 12:45:10|5656.58|5655.88|5656.83|5656.13|5656.83|5656.13|5656.33|5655.63|111
1726577120000|2024-09-17 12:45:20|5656.95|5656.25|5656.83|5656.13|5657.08|5656.38|5656.83|5656.13|79
1726577130000|2024-09-17 12:45:30|5656.7|5656|5656.83|5656.13|5656.83|5656.13|5656.7|5656|25
1726577140000|2024-09-17 12:45:40|5656.7|5656|5656.08|5655.38|5656.7|5656|5656.08|5655.38|146
1726577150000|2024-09-17 12:45:50|5656.2|5655.5|5654.58|5653.88|5656.33|5655.63|5654.08|5653.38|281
1726577160000|2024-09-17 12:46:00|5654.83|5654.13|5654.33|5653.63|5654.83|5654.13|5654.33|5653.63|40
1726577170000|2024-09-17 12:46:10|5654.45|5653.75|5654.7|5654|5654.83|5654.13|5654.45|5653.75|15
1726577180000|2024-09-17 12:46:20|5654.83|5654.13|5655.33|5654.63|5655.33|5654.63|5654.58|5653.88|36
1726577190000|2024-09-17 12:46:30|5655.45|5654.75|5655.33|5654.63|5655.58|5654.88|5655.08|5654.38|60
1726577200000|2024-09-17 12:46:40|5655.45|5654.75|5655.83|5655.13|5655.83|5655.13|5655.45|5654.75|37
1726577210000|2024-09-17 12:46:50|5655.58|5654.88|5655.08|5654.38|5655.83|5655.13|5655.08|5654.38|118
1726577220000|2024-09-17 12:47:00|5655.2|5654.5|5655.08|5654.38|5655.33|5654.63|5655.08|5654.38|50
1726577230000|2024-09-17 12:47:10|5655.2|5654.5|5655.08|5654.38|5655.33|5654.63|5654.83|5654.13|53
1726577240000|2024-09-17 12:47:20|5655.33|5654.63|5654.83|5654.13|5655.33|5654.63|5654.83|5654.13|61
1726577250000|2024-09-17 12:47:30|5654.95|5654.25|5655.33|5654.63|5655.33|5654.63|5654.95|5654.25|37
1726577260000|2024-09-17 12:47:40|5655.58|5654.88|5655.58|5654.88|5655.58|5654.88|5655.58|5654.88|89
1726577270000|2024-09-17 12:47:50|5655.7|5655|5655.33|5654.63|5655.83|5655.13|5655.33|5654.63|54
1726577280000|2024-09-17 12:48:00|5655.45|5654.75|5656.08|5655.38|5656.33|5655.63|5655.45|5654.75|106
1726577290000|2024-09-17 12:48:10|5655.83|5655.13|5655.33|5654.63|5656.08|5655.38|5655.33|5654.63|50
1726577300000|2024-09-17 12:48:20|5655.2|5654.5|5654.83|5654.13|5655.2|5654.5|5654.7|5654|122
1726577310000|2024-09-17 12:48:30|5655.08|5654.38|5654.83|5654.13|5655.08|5654.38|5654.58|5653.88|43
1726577320000|2024-09-17 12:48:40|5655.08|5654.38|5655.33|5654.63|5655.58|5654.88|5655.08|5654.38|29
1726577330000|2024-09-17 12:48:50|5655.08|5654.38|5655.58|5654.88|5655.83|5655.13|5655.08|5654.38|45
1726577340000|2024-09-17 12:49:00|5655.83|5655.13|5655.83|5655.13|5655.83|5655.13|5655.83|5655.13|78
1726577350000|2024-09-17 12:49:10|5655.33|5654.63|5655.83|5655.13|5655.83|5655.13|5655.08|5654.38|103
1726577360000|2024-09-17 12:49:20|5655.7|5655|5655.83|5655.13|5656.08|5655.38|5655.58|5654.88|115
1726577370000|2024-09-17 12:49:30|5655.95|5655.25|5656.33|5655.63|5656.33|5655.63|5655.83|5655.13|101
1726577380000|2024-09-17 12:49:40|5655.83|5655.13|5656.33|5655.63|5656.33|5655.63|5655.83|5655.13|47
1726577390000|2024-09-17 12:49:50|5656.2|5655.5|5656.08|5655.38|5656.2|5655.5|5656.08|5655.38|86
1726577400000|2024-09-17 12:50:00|5656.33|5655.63|5656.33|5655.63|5656.33|5655.63|5656.08|5655.38|64
1726577410000|2024-09-17 12:50:10|5656.2|5655.5|5656.33|5655.63|5656.33|5655.63|5656.08|5655.38|68
1726577420000|2024-09-17 12:50:20|5656.58|5655.88|5656.33|5655.63|5656.58|5655.88|5656.08|5655.38|1251
1726577430000|2024-09-17 12:50:30|5656.45|5655.75|5656.7|5656|5656.83|5656.13|5656.33|5655.63|517
1726577440000|2024-09-17 12:50:40|5656.58|5655.88|5656.08|5655.38|5656.58|5655.88|5656.08|5655.38|78
1726577450000|2024-09-17 12:50:50|5655.83|5655.13|5655.7|5655|5655.95|5655.25|5655.58|5654.88|157
1726577460000|2024-09-17 12:51:00|5655.58|5654.88|5654.95|5654.25|5655.7|5655|5654.83|5654.13|324
1726577470000|2024-09-17 12:51:10|5654.83|5654.13|5655.33|5654.63|5655.33|5654.63|5654.58|5653.88|72
1726577480000|2024-09-17 12:51:20|5655.2|5654.5|5655.08|5654.38|5655.2|5654.5|5654.83|5654.13|52
1726577490000|2024-09-17 12:51:30|5654.83|5654.13|5655.08|5654.38|5655.08|5654.38|5654.58|5653.88|89
1726577500000|2024-09-17 12:51:40|5654.83|5654.13|5654.83|5654.13|5654.83|5654.13|5654.83|5654.13|62
1726577510000|2024-09-17 12:51:50|5655.2|5654.5|5655.08|5654.38|5655.2|5654.5|5655.08|5654.38|136
1726577520000|2024-09-17 12:52:00|5654.58|5653.88|5654.33|5653.63|5654.58|5653.88|5654.08|5653.38|96
1726577530000|2024-09-17 12:52:10|5654.58|5653.88|5654.83|5654.13|5654.83|5654.13|5654.58|5653.88|145
1726577540000|2024-09-17 12:52:20|5654.7|5654|5654.83|5654.13|5655.08|5654.38|5654.7|5654|80
1726577550000|2024-09-17 12:52:30|5654.95|5654.25|5655.58|5654.88|5655.58|5654.88|5654.95|5654.25|74
1726577560000|2024-09-17 12:52:40|5655.83|5655.13|5655.83|5655.13|5656.08|5655.38|5655.83|5655.13|109
1726577570000|2024-09-17 12:52:50|5656.08|5655.38|5655.95|5655.25|5656.08|5655.38|5655.83|5655.13|76
1726577580000|2024-09-17 12:53:00|5655.83|5655.13|5656.33|5655.63|5656.58|5655.88|5655.83|5655.13|128
1726577590000|2024-09-17 12:53:10|5656.45|5655.75|5656.83|5656.13|5656.83|5656.13|5656.08|5655.38|79
1726577600000|2024-09-17 12:53:20|||||||||39
1726577610000|2024-09-17 12:53:30|5656.95|5656.25|5657.33|5656.63|5657.33|5656.63|5656.95|5656.25|216
1726577620000|2024-09-17 12:53:40|||||||||44
1726577630000|2024-09-17 12:53:50|5657.58|5656.88|5657.33|5656.63|5657.58|5656.88|5657.33|5656.63|402
1726577640000|2024-09-17 12:54:00|5657.58|5656.88|5657.58|5656.88|5657.58|5656.88|5657.08|5656.38|449
1726577650000|2024-09-17 12:54:10|5657.45|5656.75|5656.83|5656.13|5657.58|5656.88|5656.83|5656.13|93
1726577660000|2024-09-17 12:54:20|5657.08|5656.38|5656.83|5656.13|5657.08|5656.38|5656.33|5655.63|527
1726577670000|2024-09-17 12:54:30|5657.08|5656.38|5656.83|5656.13|5657.08|5656.38|5656.83|5656.13|35
1726577680000|2024-09-17 12:54:40|5657.08|5656.38|5656.83|5656.13|5657.08|5656.38|5656.83|5656.13|258
1726577690000|2024-09-17 12:54:50|5656.95|5656.25|5657.08|5656.38|5657.08|5656.38|5656.95|5656.25|166
1726577700000|2024-09-17 12:55:00|5657.33|5656.63|5656.83|5656.13|5657.58|5656.88|5656.83|5656.13|140
1726577710000|2024-09-17 12:55:10|5657.08|5656.38|5657.33|5656.63|5657.33|5656.63|5657.08|5656.38|71
1726577720000|2024-09-17 12:55:20|5657.2|5656.5|5657.83|5657.13|5657.83|5657.13|5657.08|5656.38|236
1726577730000|2024-09-17 12:55:30|5657.58|5656.88|5657.83|5657.13|5657.83|5657.13|5657.58|5656.88|313
1726577740000|2024-09-17 12:55:40|5657.7|5657|5657.58|5656.88|5657.7|5657|5657.58|5656.88|795
1726577750000|2024-09-17 12:55:50|5657.7|5657|5657.33|5656.63|5657.7|5657|5657.33|5656.63|124
1726577760000|2024-09-17 12:56:00|5657.58|5656.88|5658.08|5657.38|5658.33|5657.63|5657.58|5656.88|99
1726577770000|2024-09-17 12:56:10|||||||||79
1726577780000|2024-09-17 12:56:20|5657.83|5657.13|5658.08|5657.38|5658.08|5657.38|5657.83|5657.13|293
1726577790000|2024-09-17 12:56:30|||||||||64
1726577800000|2024-09-17 12:56:40|5657.83|5657.13|5658.08|5657.38|5658.08|5657.38|5657.83|5657.13|44
1726577810000|2024-09-17 12:56:50|5657.95|5657.25|5657.83|5657.13|5658.33|5657.63|5657.58|5656.88|166
1726577820000|2024-09-17 12:57:00|5657.7|5657|5657.33|5656.63|5657.95|5657.25|5657.33|5656.63|266
1726577830000|2024-09-17 12:57:10|5657.45|5656.75|5657.58|5656.88|5657.58|5656.88|5657.33|5656.63|115
1726577840000|2024-09-17 12:57:20|5657.45|5656.75|5657.08|5656.38|5657.45|5656.75|5656.83|5656.13|70
1726577850000|2024-09-17 12:57:30|5656.83|5656.13|5657.08|5656.38|5657.08|5656.38|5656.83|5656.13|91
1726577860000|2024-09-17 12:57:40|5657.33|5656.63|5657.58|5656.88|5657.58|5656.88|5657.33|5656.63|89
1726577870000|2024-09-17 12:57:50|5657.45|5656.75|5658.08|5657.38|5658.08|5657.38|5657.45|5656.75|132
1726577880000|2024-09-17 12:58:00|5657.83|5657.13|5658.08|5657.38|5658.08|5657.38|5657.83|5657.13|63
1726577890000|2024-09-17 12:58:10|5657.95|5657.25|5658.33|5657.63|5658.33|5657.63|5657.83|5657.13|98
1726577900000|2024-09-17 12:58:20|5658.2|5657.5|5659.08|5658.38|5659.08|5658.38|5658.2|5657.5|841
1726577910000|2024-09-17 12:58:30|5658.58|5657.88|5658.33|5657.63|5658.58|5657.88|5658.08|5657.38|268
1726577920000|2024-09-17 12:58:40|5658.45|5657.75|5658.08|5657.38|5658.45|5657.75|5658.08|5657.38|110
1726577930000|2024-09-17 12:58:50|5657.95|5657.25|5658.83|5658.13|5658.83|5658.13|5657.95|5657.25|175
1726577940000|2024-09-17 12:59:00|5658.7|5658|5659.33|5658.63|5659.33|5658.63|5658.58|5657.88|289
1726577950000|2024-09-17 12:59:10|5659.45|5658.75|5659.33|5658.63|5659.58|5658.88|5659.33|5658.63|149
1726577960000|2024-09-17 12:59:20|5659.58|5658.88|5659.33|5658.63|5659.58|5658.88|5659.08|5658.38|272
1726577970000|2024-09-17 12:59:30|5659.58|5658.88|5659.08|5658.38|5659.58|5658.88|5659.08|5658.38|357
1726577980000|2024-09-17 12:59:40|5659.33|5658.63|5659.33|5658.63|5659.33|5658.63|5659.33|5658.63|118
1726577990000|2024-09-17 12:59:50|5659.2|5658.5|5659.58|5658.88|5659.58|5658.88|5659.2|5658.5|89
1726578000000|2024-09-17 13:00:00|5659.33|5658.63|5660.08|5659.38|5660.08|5659.38|5659.33|5658.63|346
1726578010000|2024-09-17 13:00:10|5659.83|5659.13|5659.7|5659|5659.83|5659.13|5659.08|5658.38|270
1726578020000|2024-09-17 13:00:20|5659.83|5659.13|5660.08|5659.38|5660.08|5659.38|5659.58|5658.88|260
1726578030000|2024-09-17 13:00:30|5660.2|5659.5|5659.83|5659.13|5660.2|5659.5|5659.58|5658.88|136
1726578040000|2024-09-17 13:00:40|5659.58|5658.88|5659.83|5659.13|5659.95|5659.25|5659.58|5658.88|168
1726578050000|2024-09-17 13:00:50|5660.08|5659.38|5659.83|5659.13|5660.08|5659.38|5659.7|5659|125
1726578060000|2024-09-17 13:01:00|5659.58|5658.88|5659.33|5658.63|5659.7|5659|5659.33|5658.63|191
1726578070000|2024-09-17 13:01:10|5659.58|5658.88|5659.33|5658.63|5659.58|5658.88|5659.33|5658.63|30
1726578080000|2024-09-17 13:01:20|5659.58|5658.88|5659.58|5658.88|5659.83|5659.13|5659.45|5658.75|188
1726578090000|2024-09-17 13:01:30|5659.45|5658.75|5659.33|5658.63|5659.45|5658.75|5659.33|5658.63|59
1726578100000|2024-09-17 13:01:40|5659.45|5658.75|5659.83|5659.13|5659.83|5659.13|5659.33|5658.63|126
1726578110000|2024-09-17 13:01:50|5659.58|5658.88|5659.83|5659.13|5660.08|5659.38|5659.58|5658.88|112
1726578120000|2024-09-17 13:02:00|5659.95|5659.25|5659.83|5659.13|5660.08|5659.38|5659.83|5659.13|91
1726578130000|2024-09-17 13:02:10|5659.58|5658.88|5659.83|5659.13|5659.83|5659.13|5659.58|5658.88|78
1726578140000|2024-09-17 13:02:20|5659.95|5659.25|5659.83|5659.13|5660.08|5659.38|5659.83|5659.13|228
1726578150000|2024-09-17 13:02:30|5659.58|5658.88|5659.83|5659.13|5659.83|5659.13|5659.33|5658.63|114
1726578160000|2024-09-17 13:02:40|5659.58|5658.88|5659.83|5659.13|5659.83|5659.13|5659.58|5658.88|166
1726578170000|2024-09-17 13:02:50|||||||||67
1726578180000|2024-09-17 13:03:00|5659.58|5658.88|5658.83|5658.13|5659.58|5658.88|5658.83|5658.13|290
1726578190000|2024-09-17 13:03:10|5658.7|5658|5658.83|5658.13|5658.83|5658.13|5658.58|5657.88|151
1726578200000|2024-09-17 13:03:20|5659.08|5658.38|5658.83|5658.13|5659.08|5658.38|5658.83|5658.13|61
1726578210000|2024-09-17 13:03:30|5659.08|5658.38|5659.08|5658.38|5659.33|5658.63|5659.08|5658.38|215
1726578220000|2024-09-17 13:03:40|5659.2|5658.5|5659.08|5658.38|5659.2|5658.5|5659.08|5658.38|67
1726578230000|2024-09-17 13:03:50|5659.33|5658.63|5659.33|5658.63|5659.33|5658.63|5659.08|5658.38|284
1726578240000|2024-09-17 13:04:00|5659.58|5658.88|5659.58|5658.88|5659.83|5659.13|5659.58|5658.88|67
1726578250000|2024-09-17 13:04:10|5659.83|5659.13|5659.58|5658.88|5660.08|5659.38|5659.33|5658.63|145
1726578260000|2024-09-17 13:04:20|5659.45|5658.75|5659.83|5659.13|5659.83|5659.13|5659.45|5658.75|106
1726578270000|2024-09-17 13:04:30|||||||||146
1726578280000|2024-09-17 13:04:40|5659.7|5659|5659.83|5659.13|5659.83|5659.13|5659.7|5659|27
1726578290000|2024-09-17 13:04:50|5659.95|5659.25|5660.08|5659.38|5660.08|5659.38|5659.95|5659.25|177
1726578300000|2024-09-17 13:05:00|5660.33|5659.63|5660.33|5659.63|5660.33|5659.63|5659.83|5659.13|123
1726578310000|2024-09-17 13:05:10|5660.2|5659.5|5660.08|5659.38|5660.33|5659.63|5659.83|5659.13|755
1726578320000|2024-09-17 13:05:20|5660.33|5659.63|5660.08|5659.38|5660.33|5659.63|5659.83|5659.13|129
1726578330000|2024-09-17 13:05:30|5659.83|5659.13|5660.08|5659.38|5660.08|5659.38|5659.83|5659.13|169
1726578340000|2024-09-17 13:05:40|5659.95|5659.25|5659.58|5658.88|5659.95|5659.25|5659.33|5658.63|350
1726578350000|2024-09-17 13:05:50|5659.33|5658.63|5659.45|5658.75|5659.45|5658.75|5659.33|5658.63|107
1726578360000|2024-09-17 13:06:00|5659.58|5658.88|5659.58|5658.88|5659.58|5658.88|5659.08|5658.38|164
1726578370000|2024-09-17 13:06:10|5659.7|5659|5659.33|5658.63|5659.83|5659.13|5659.33|5658.63|185
1726578380000|2024-09-17 13:06:20|5659.58|5658.88|5659.83|5659.13|5659.83|5659.13|5659.33|5658.63|187
1726578390000|2024-09-17 13:06:30|5659.7|5659|5659.33|5658.63|5659.7|5659|5659.08|5658.38|106
1726578400000|2024-09-17 13:06:40|5659.58|5658.88|5659.83|5659.13|5659.83|5659.13|5659.58|5658.88|48
1726578410000|2024-09-17 13:06:50|5659.7|5659|5659.58|5658.88|5659.7|5659|5659.58|5658.88|105
1726578420000|2024-09-17 13:07:00|5659.7|5659|5660.58|5659.88|5660.58|5659.88|5659.7|5659|110
1726578430000|2024-09-17 13:07:10|5660.33|5659.63|5660.58|5659.88|5660.83|5660.13|5660.08|5659.38|117
1726578440000|2024-09-17 13:07:20|5660.83|5660.13|5661.08|5660.38|5661.33|5660.63|5660.83|5660.13|187
1726578450000|2024-09-17 13:07:30|5661.2|5660.5|5660.83|5660.13|5661.45|5660.75|5660.83|5660.13|265
1726578460000|2024-09-17 13:07:40|5660.58|5659.88|5660.08|5659.38|5660.83|5660.13|5660.08|5659.38|72
1726578470000|2024-09-17 13:07:50|5660.33|5659.63|5660.08|5659.38|5660.45|5659.75|5660.08|5659.38|187
1726578480000|2024-09-17 13:08:00|5660.2|5659.5|5660.33|5659.63|5660.33|5659.63|5659.83|5659.13|131
1726578490000|2024-09-17 13:08:10|5660.08|5659.38|5659.83|5659.13|5660.08|5659.38|5659.83|5659.13|16
1726578500000|2024-09-17 13:08:20|5660.08|5659.38|5660.08|5659.38|5660.08|5659.38|5660.08|5659.38|46
1726578510000|2024-09-17 13:08:30|5659.95|5659.25|5659.83|5659.13|5660.08|5659.38|5659.83|5659.13|46
1726578520000|2024-09-17 13:08:40|5659.95|5659.25|5659.83|5659.13|5659.95|5659.25|5659.7|5659|165
1726578530000|2024-09-17 13:08:50|5660.08|5659.38|5660.08|5659.38|5660.08|5659.38|5660.08|5659.38|33
1726578540000|2024-09-17 13:09:00|5660.2|5659.5|5660.58|5659.88|5660.58|5659.88|5660.08|5659.38|258
1726578550000|2024-09-17 13:09:10|5660.33|5659.63|5660.33|5659.63|5660.33|5659.63|5660.33|5659.63|55
1726578560000|2024-09-17 13:09:20|5660.58|5659.88|5660.33|5659.63|5660.58|5659.88|5660.33|5659.63|51
1726578570000|2024-09-17 13:09:30|||||||||21
1726578580000|2024-09-17 13:09:40|5660.45|5659.75|5660.83|5660.13|5660.83|5660.13|5660.33|5659.63|196
1726578590000|2024-09-17 13:09:50|5661.08|5660.38|5661.08|5660.38|5661.08|5660.38|5661.08|5660.38|301
1726578600000|2024-09-17 13:10:00|5660.95|5660.25|5661.33|5660.63|5661.58|5660.88|5660.95|5660.25|513
1726578610000|2024-09-17 13:10:10|||||||||66
1726578620000|2024-09-17 13:10:20|5661.45|5660.75|5661.58|5660.88|5661.58|5660.88|5661.33|5660.63|142
1726578630000|2024-09-17 13:10:30|5661.7|5661|5661.58|5660.88|5661.83|5661.13|5661.58|5660.88|475
1726578640000|2024-09-17 13:10:40|5661.33|5660.63|5660.95|5660.25|5661.45|5660.75|5660.83|5660.13|225
1726578650000|2024-09-17 13:10:50|5661.08|5660.38|5660.83|5660.13|5661.08|5660.38|5660.83|5660.13|145
1726578660000|2024-09-17 13:11:00|5661.08|5660.38|5661.58|5660.88|5661.58|5660.88|5660.83|5660.13|180
1726578670000|2024-09-17 13:11:10|5661.45|5660.75|5661.58|5660.88|5661.58|5660.88|5661.45|5660.75|20
1726578680000|2024-09-17 13:11:20|5661.45|5660.75|5661.58|5660.88|5661.58|5660.88|5661.45|5660.75|82
1726578690000|2024-09-17 13:11:30|5661.33|5660.63|5661.58|5660.88|5661.58|5660.88|5661.33|5660.63|191
1726578700000|2024-09-17 13:11:40|5661.33|5660.63|5661.33|5660.63|5661.58|5660.88|5661.33|5660.63|165
1726578710000|2024-09-17 13:11:50|||||||||76
1726578720000|2024-09-17 13:12:00|5661.2|5660.5|5661.08|5660.38|5661.2|5660.5|5661.08|5660.38|220
1726578730000|2024-09-17 13:12:10|5660.33|5659.63|5660.08|5659.38|5660.33|5659.63|5659.83|5659.13|156
1726578740000|2024-09-17 13:12:20|5659.95|5659.25|5659.83|5659.13|5660.08|5659.38|5659.7|5659|151
1726578750000|2024-09-17 13:12:30|5659.95|5659.25|5659.83|5659.13|5660.08|5659.38|5659.83|5659.13|48
1726578760000|2024-09-17 13:12:40|5659.58|5658.88|5659.33|5658.63|5659.83|5659.13|5659.33|5658.63|123
1726578770000|2024-09-17 13:12:50|5659.58|5658.88|5659.83|5659.13|5660.08|5659.38|5659.33|5658.63|109
1726578780000|2024-09-17 13:13:00|5659.95|5659.25|5659.95|5659.25|5660.08|5659.38|5659.83|5659.13|96
1726578790000|2024-09-17 13:13:10|5660.08|5659.38|5659.83|5659.13|5660.08|5659.38|5659.83|5659.13|75
1726578800000|2024-09-17 13:13:20|5659.58|5658.88|5659.58|5658.88|5659.58|5658.88|5659.33|5658.63|191
1726578810000|2024-09-17 13:13:30|5659.45|5658.75|5659.58|5658.88|5659.58|5658.88|5659.33|5658.63|37
1726578820000|2024-09-17 13:13:40|5659.7|5659|5659.33|5658.63|5659.7|5659|5659.33|5658.63|73
1726578830000|2024-09-17 13:13:50|5659.2|5658.5|5659.33|5658.63|5659.33|5658.63|5659.08|5658.38|49
1726578840000|2024-09-17 13:14:00|5659.45|5658.75|5659.33|5658.63|5659.58|5658.88|5659.33|5658.63|63
1726578850000|2024-09-17 13:14:10|5659.45|5658.75|5659.33|5658.63|5659.58|5658.88|5659.33|5658.63|92
1726578860000|2024-09-17 13:14:20|5659.2|5658.5|5659.2|5658.5|5659.33|5658.63|5659.2|5658.5|78
1726578870000|2024-09-17 13:14:30|5659.08|5658.38|5659.08|5658.38|5659.33|5658.63|5659.08|5658.38|73
1726578880000|2024-09-17 13:14:40|5658.83|5658.13|5658.83|5658.13|5659.08|5658.38|5658.7|5658|207
1726578890000|2024-09-17 13:14:50|5658.95|5658.25|5659.33|5658.63|5659.33|5658.63|5658.95|5658.25|76
1726578900000|2024-09-17 13:15:00|5659.45|5658.75|5659.83|5659.13|5659.83|5659.13|5659.2|5658.5|117
1726578910000|2024-09-17 13:15:10|5660.08|5659.38|5659.58|5658.88|5660.08|5659.38|5659.58|5658.88|99
1726578920000|2024-09-17 13:15:20|5659.83|5659.13|5659.7|5659|5659.83|5659.13|5659.58|5658.88|129
1726578930000|2024-09-17 13:15:30|5659.58|5658.88|5659.58|5658.88|5659.58|5658.88|5659.45|5658.75|634
1726578940000|2024-09-17 13:15:40|5659.45|5658.75|5659.33|5658.63|5659.45|5658.75|5659.33|5658.63|28
1726578950000|2024-09-17 13:15:50|5659.45|5658.75|5658.58|5657.88|5659.58|5658.88|5658.58|5657.88|440
1726578960000|2024-09-17 13:16:00|5658.83|5658.13|5659.33|5658.63|5659.33|5658.63|5658.83|5658.13|116
1726578970000|2024-09-17 13:16:10|5659.58|5658.88|5659.33|5658.63|5659.58|5658.88|5659.33|5658.63|25
1726578980000|2024-09-17 13:16:20|5659.08|5658.38|5659.33|5658.63|5659.33|5658.63|5659.08|5658.38|96
1726578990000|2024-09-17 13:16:30|5659.2|5658.5|5658.58|5657.88|5659.2|5658.5|5658.58|5657.88|175
1726579000000|2024-09-17 13:16:40|5658.83|5658.13|5659.08|5658.38|5659.08|5658.38|5658.83|5658.13|121
1726579010000|2024-09-17 13:16:50|5658.83|5658.13|5659.33|5658.63|5659.33|5658.63|5658.83|5658.13|251
1726579020000|2024-09-17 13:17:00|5659.2|5658.5|5658.83|5658.13|5659.33|5658.63|5658.83|5658.13|322
1726579030000|2024-09-17 13:17:10|5658.7|5658|5659.83|5659.13|5659.95|5659.25|5658.58|5657.88|521
1726579040000|2024-09-17 13:17:20|5659.7|5659|5660.08|5659.38|5660.08|5659.38|5659.7|5659|72
1726579050000|2024-09-17 13:17:30|5659.95|5659.25|5659.58|5658.88|5659.95|5659.25|5659.33|5658.63|261
1726579060000|2024-09-17 13:17:40|5659.45|5658.75|5659.58|5658.88|5659.58|5658.88|5659.33|5658.63|172
1726579070000|2024-09-17 13:17:50|5659.7|5659|5660.33|5659.63|5660.33|5659.63|5659.7|5659|256
1726579080000|2024-09-17 13:18:00|5660.08|5659.38|5659.58|5658.88|5660.08|5659.38|5659.58|5658.88|144
1726579090000|2024-09-17 13:18:10|5659.33|5658.63|5659.58|5658.88|5659.58|5658.88|5659.33|5658.63|119
1726579100000|2024-09-17 13:18:20|5659.7|5659|5659.58|5658.88|5659.83|5659.13|5659.58|5658.88|131
1726579110000|2024-09-17 13:18:30|5659.7|5659|5659.33|5658.63|5659.7|5659|5659.33|5658.63|44
1726579120000|2024-09-17 13:18:40|5659.45|5658.75|5659.33|5658.63|5659.45|5658.75|5659.33|5658.63|194
1726579130000|2024-09-17 13:18:50|5659.45|5658.75|5659.58|5658.88|5659.58|5658.88|5659.45|5658.75|117
1726579140000|2024-09-17 13:19:00|5659.7|5659|5659.58|5658.88|5659.7|5659|5659.58|5658.88|132
1726579150000|2024-09-17 13:19:10|5659.33|5658.63|5659.33|5658.63|5659.83|5659.13|5659.33|5658.63|115
1726579160000|2024-09-17 13:19:20|5659.45|5658.75|5659.33|5658.63|5659.58|5658.88|5659.33|5658.63|40
1726579170000|2024-09-17 13:19:30|5659.08|5658.38|5658.83|5658.13|5659.08|5658.38|5658.7|5658|133
1726579180000|2024-09-17 13:19:40|5658.95|5658.25|5658.83|5658.13|5658.95|5658.25|5658.58|5657.88|119
1726579190000|2024-09-17 13:19:50|5659.08|5658.38|5658.83|5658.13|5659.08|5658.38|5658.7|5658|96
1726579200000|2024-09-17 13:20:00|5658.7|5658|5658.83|5658.13|5658.83|5658.13|5658.58|5657.88|207
1726579210000|2024-09-17 13:20:10|5658.58|5657.88|5658.83|5658.13|5658.83|5658.13|5658.58|5657.88|36
1726579220000|2024-09-17 13:20:20|5658.58|5657.88|5658.33|5657.63|5658.83|5658.13|5658.33|5657.63|69
1726579230000|2024-09-17 13:20:30|5658.2|5657.5|5658.08|5657.38|5658.33|5657.63|5658.08|5657.38|131
1726579240000|2024-09-17 13:20:40|5658.33|5657.63|5657.58|5656.88|5658.33|5657.63|5657.58|5656.88|153
1726579250000|2024-09-17 13:20:50|5657.7|5657|5657.33|5656.63|5657.83|5657.13|5657.33|5656.63|235
1726579260000|2024-09-17 13:21:00|5657.2|5656.5|5657.08|5656.38|5657.33|5656.63|5657.08|5656.38|190
1726579270000|2024-09-17 13:21:10|5657.2|5656.5|5656.33|5655.63|5657.33|5656.63|5656.33|5655.63|246
1726579280000|2024-09-17 13:21:20|5656.45|5655.75|5656.33|5655.63|5656.58|5655.88|5656.08|5655.38|272
1726579290000|2024-09-17 13:21:30|5656.2|5655.5|5655.58|5654.88|5656.2|5655.5|5655.58|5654.88|421
1726579300000|2024-09-17 13:21:40|5656.08|5655.38|5656.58|5655.88|5656.58|5655.88|5656.08|5655.38|140
1726579310000|2024-09-17 13:21:50|5656.7|5656|5657.33|5656.63|5657.33|5656.63|5656.7|5656|225
1726579320000|2024-09-17 13:22:00|5657.58|5656.88|5657.83|5657.13|5657.83|5657.13|5657.58|5656.88|134
1726579330000|2024-09-17 13:22:10|5657.95|5657.25|5658.08|5657.38|5658.2|5657.5|5657.83|5657.13|194
1726579340000|2024-09-17 13:22:20|5658.33|5657.63|5658.33|5657.63|5658.58|5657.88|5658.08|5657.38|154
1726579350000|2024-09-17 13:22:30|5658.45|5657.75|5658.45|5657.75|5658.58|5657.88|5658.08|5657.38|129
1726579360000|2024-09-17 13:22:40|5658.58|5657.88|5658.83|5658.13|5659.08|5658.38|5658.58|5657.88|92
1726579370000|2024-09-17 13:22:50|5658.58|5657.88|5658.83|5658.13|5659.08|5658.38|5658.58|5657.88|72
1726579380000|2024-09-17 13:23:00|5658.95|5658.25|5658.83|5658.13|5659.08|5658.38|5658.83|5658.13|138
1726579390000|2024-09-17 13:23:10|5659.08|5658.38|5658.58|5657.88|5659.08|5658.38|5658.58|5657.88|255
1726579400000|2024-09-17 13:23:20|5658.7|5658|5658.58|5657.88|5658.7|5658|5658.58|5657.88|84
1726579410000|2024-09-17 13:23:30|5658.33|5657.63|5658.08|5657.38|5658.45|5657.75|5658.08|5657.38|98
1726579420000|2024-09-17 13:23:40|||||||||83
1726579430000|2024-09-17 13:23:50|5658.2|5657.5|5658.08|5657.38|5658.33|5657.63|5658.08|5657.38|93
1726579440000|2024-09-17 13:24:00|5658.2|5657.5|5658.08|5657.38|5658.2|5657.5|5658.08|5657.38|30
1726579450000|2024-09-17 13:24:10|5657.95|5657.25|5657.83|5657.13|5658.08|5657.38|5657.83|5657.13|32
1726579460000|2024-09-17 13:24:20|5657.95|5657.25|5657.83|5657.13|5657.95|5657.25|5657.58|5656.88|92
1726579470000|2024-09-17 13:24:30|5658.08|5657.38|5657.83|5657.13|5658.33|5657.63|5657.83|5657.13|124
1726579480000|2024-09-17 13:24:40|5657.7|5657|5657.95|5657.25|5657.95|5657.25|5657.58|5656.88|67
1726579490000|2024-09-17 13:24:50|5657.83|5657.13|5658.33|5657.63|5658.33|5657.63|5657.83|5657.13|158
1726579500000|2024-09-17 13:25:00|5658.2|5657.5|5657.08|5656.38|5658.2|5657.5|5657.08|5656.38|336
1726579510000|2024-09-17 13:25:10|5657.33|5656.63|5657.58|5656.88|5657.58|5656.88|5657.2|5656.5|84
1726579520000|2024-09-17 13:25:20|5657.33|5656.63|5657.33|5656.63|5657.33|5656.63|5657.2|5656.5|36
1726579530000|2024-09-17 13:25:30|5657.2|5656.5|5657.33|5656.63|5657.33|5656.63|5657.08|5656.38|87
1726579540000|2024-09-17 13:25:40|5657.2|5656.5|5657.33|5656.63|5657.33|5656.63|5657.08|5656.38|1864
1726579550000|2024-09-17 13:25:50|5657.08|5656.38|5657.08|5656.38|5657.33|5656.63|5657.08|5656.38|68
1726579560000|2024-09-17 13:26:00|5657.33|5656.63|5657.58|5656.88|5657.58|5656.88|5657.08|5656.38|117
1726579570000|2024-09-17 13:26:10|5657.33|5656.63|5657.33|5656.63|5657.58|5656.88|5657.33|5656.63|84
1726579580000|2024-09-17 13:26:20|5657.2|5656.5|5656.83|5656.13|5657.2|5656.5|5656.83|5656.13|74
1726579590000|2024-09-17 13:26:30|5656.58|5655.88|5656.83|5656.13|5656.83|5656.13|5656.58|5655.88|56
1726579600000|2024-09-17 13:26:40|5656.58|5655.88|5656.83|5656.13|5656.83|5656.13|5656.58|5655.88|100
1726579610000|2024-09-17 13:26:50|5657.08|5656.38|5657.08|5656.38|5657.33|5656.63|5657.08|5656.38|297
1726579620000|2024-09-17 13:27:00|5656.33|5655.63|5656.58|5655.88|5656.7|5656|5656.33|5655.63|276
1726579630000|2024-09-17 13:27:10|5656.7|5656|5656.58|5655.88|5656.83|5656.13|5656.33|5655.63|736
1726579640000|2024-09-17 13:27:20|5656.33|5655.63|5656.08|5655.38|5656.58|5655.88|5655.83|5655.13|92
1726579650000|2024-09-17 13:27:30|5655.83|5655.13|5656.08|5655.38|5656.08|5655.38|5655.83|5655.13|73
1726579660000|2024-09-17 13:27:40|5657.08|5656.38|5657.08|5656.38|5657.33|5656.63|5656.58|5655.88|334
1726579670000|2024-09-17 13:27:50|5657.33|5656.63|5657.33|5656.63|5657.33|5656.63|5657.08|5656.38|120
1726579680000|2024-09-17 13:28:00|5657.58|5656.88|5657.83|5657.13|5657.83|5657.13|5657.33|5656.63|194
1726579690000|2024-09-17 13:28:10|5658.08|5657.38|5657.83|5657.13|5658.08|5657.38|5657.83|5657.13|66
1726579700000|2024-09-17 13:28:20|5657.95|5657.25|5657.83|5657.13|5657.95|5657.25|5657.58|5656.88|253
1726579710000|2024-09-17 13:28:30|5657.58|5656.88|5657.33|5656.63|5657.83|5657.13|5657.33|5656.63|220
1726579720000|2024-09-17 13:28:40|||||||||52
1726579730000|2024-09-17 13:28:50|5657.58|5656.88|5657.58|5656.88|5657.58|5656.88|5657.58|5656.88|44
1726579740000|2024-09-17 13:29:00|5657.33|5656.63|5656.45|5655.75|5657.58|5656.88|5656.45|5655.75|264
1726579750000|2024-09-17 13:29:10|5656.33|5655.63|5656.58|5655.88|5656.58|5655.88|5656.2|5655.5|55
1726579760000|2024-09-17 13:29:20|5656.7|5656|5658.58|5657.88|5658.58|5657.88|5656.58|5655.88|957
1726579770000|2024-09-17 13:29:30|5658.7|5658|5657.83|5657.13|5658.7|5658|5657.83|5657.13|238
1726579780000|2024-09-17 13:29:40|5657.7|5657|5657.83|5657.13|5657.83|5657.13|5657.58|5656.88|186
1726579790000|2024-09-17 13:29:50|5657.7|5657|5657.08|5656.38|5657.83|5657.13|5656.83|5656.13|1226
1726579800000|2024-09-17 13:30:00|5656.98|5656.48|5655.73|5655.23|5657.98|5657.48|5655.48|5654.98|6061
1726579810000|2024-09-17 13:30:10|5656.23|5655.73|5655.23|5654.73|5656.23|5655.73|5653.73|5653.23|2164
1726579820000|2024-09-17 13:30:20|5654.98|5654.48|5654.48|5653.98|5655.48|5654.98|5654.48|5653.98|1046
1726579830000|2024-09-17 13:30:30|5654.23|5653.73|5655.98|5655.48|5655.98|5655.48|5653.98|5653.48|1399
1726579840000|2024-09-17 13:30:40|5655.73|5655.23|5656.98|5656.48|5657.48|5656.98|5655.73|5655.23|1164
1726579850000|2024-09-17 13:30:50|5657.23|5656.73|5657.23|5656.73|5658.48|5657.98|5657.23|5656.73|5508
1726579860000|2024-09-17 13:31:00|5657.48|5656.98|5657.35|5656.85|5658.48|5657.98|5657.23|5656.73|6218
1726579870000|2024-09-17 13:31:10|5657.48|5656.98|5659.98|5659.48|5659.98|5659.48|5657.23|5656.73|2073
1726579880000|2024-09-17 13:31:20|5659.73|5659.23|5660.23|5659.73|5660.23|5659.73|5658.98|5658.48|1082
1726579890000|2024-09-17 13:31:30|5659.98|5659.48|5659.23|5658.73|5660.23|5659.73|5659.23|5658.73|1351
1726579900000|2024-09-17 13:31:40|5659.98|5659.48|5659.23|5658.73|5659.98|5659.48|5658.73|5658.23|844
1726579910000|2024-09-17 13:31:50|5658.98|5658.48|5657.98|5657.48|5659.23|5658.73|5657.98|5657.48|1145
1726579920000|2024-09-17 13:32:00|5658.48|5657.98|5658.73|5658.23|5658.73|5658.23|5657.73|5657.23|1121
1726579930000|2024-09-17 13:32:10|5658.48|5657.98|5658.98|5658.48|5659.23|5658.73|5658.48|5657.98|999
1726579940000|2024-09-17 13:32:20|5658.85|5658.35|5658.73|5658.23|5659.23|5658.73|5658.23|5657.73|617
1726579950000|2024-09-17 13:32:30|5658.48|5657.98|5660.23|5659.73|5660.23|5659.73|5658.48|5657.98|795
1726579960000|2024-09-17 13:32:40|5660.1|5659.6|5660.73|5660.23|5660.98|5660.48|5660.1|5659.6|453
1726579970000|2024-09-17 13:32:50|5660.48|5659.98|5660.98|5660.48|5661.48|5660.98|5660.48|5659.98|948
1726579980000|2024-09-17 13:33:00|5661.23|5660.73|5660.98|5660.48|5662.23|5661.73|5660.98|5660.48|1487
1726579990000|2024-09-17 13:33:10|5660.73|5660.23|5660.73|5660.23|5660.98|5660.48|5660.23|5659.73|1131
1726580000000|2024-09-17 13:33:20|5660.48|5659.98|5660.23|5659.73|5660.73|5660.23|5660.23|5659.73|454
1726580010000|2024-09-17 13:33:30|5659.98|5659.48|5658.98|5658.48|5660.23|5659.73|5658.48|5657.98|5623
1726580020000|2024-09-17 13:33:40|5658.73|5658.23|5657.98|5657.48|5659.23|5658.73|5657.23|5656.73|892
1726580030000|2024-09-17 13:33:50|5658.1|5657.6|5657.73|5657.23|5658.73|5658.23|5657.73|5657.23|1105
1726580040000|2024-09-17 13:34:00|5657.48|5656.98|5655.23|5654.73|5657.48|5656.98|5654.98|5654.48|1295
1726580050000|2024-09-17 13:34:10|5654.98|5654.48|5656.23|5655.73|5656.23|5655.73|5654.98|5654.48|1010
1726580060000|2024-09-17 13:34:20|5655.98|5655.48|5655.48|5654.98|5656.48|5655.98|5655.48|5654.98|814
1726580070000|2024-09-17 13:34:30|5654.98|5654.48|5655.48|5654.98|5655.73|5655.23|5654.73|5654.23|1096
1726580080000|2024-09-17 13:34:40|5655.73|5655.23|5655.1|5654.6|5655.73|5655.23|5654.98|5654.48|929
1726580090000|2024-09-17 13:34:50|5654.98|5654.48|5653.98|5653.48|5655.23|5654.73|5653.23|5652.73|1598
1726580100000|2024-09-17 13:35:00|5654.48|5653.98|5654.98|5654.48|5655.48|5654.98|5653.98|5653.48|1475
1726580110000|2024-09-17 13:35:10|5654.73|5654.23|5654.98|5654.48|5655.85|5655.35|5654.48|5653.98|904
1726580120000|2024-09-17 13:35:20|5655.23|5654.73|5654.73|5654.23|5655.23|5654.73|5652.73|5652.23|1077
1726580130000|2024-09-17 13:35:30|5654.6|5654.1|5653.73|5653.23|5654.98|5654.48|5653.73|5653.23|666
1726580140000|2024-09-17 13:35:40|5653.6|5653.1|5652.98|5652.48|5653.73|5653.23|5652.98|5652.48|479
1726580150000|2024-09-17 13:35:50|5652.73|5652.23|5653.1|5652.6|5653.23|5652.73|5651.98|5651.48|984
1726580160000|2024-09-17 13:36:00|5653.23|5652.73|5655.98|5655.48|5655.98|5655.48|5652.98|5652.48|1081
1726580170000|2024-09-17 13:36:10|5655.73|5655.23|5654.98|5654.48|5655.98|5655.48|5654.73|5654.23|676
1726580180000|2024-09-17 13:36:20|5654.48|5653.98|5655.23|5654.73|5655.23|5654.73|5654.48|5653.98|1848
1726580190000|2024-09-17 13:36:30|5654.98|5654.48|5655.48|5654.98|5655.98|5655.48|5654.98|5654.48|739
1726580200000|2024-09-17 13:36:40|5655.23|5654.73|5655.98|5655.48|5657.23|5656.73|5655.23|5654.73|1008
1726580210000|2024-09-17 13:36:50|5655.73|5655.23|5655.73|5655.23|5656.23|5655.73|5655.23|5654.73|496
1726580220000|2024-09-17 13:37:00|5655.48|5654.98|5655.73|5655.23|5656.48|5655.98|5655.48|5654.98|753
1726580230000|2024-09-17 13:37:10|5655.48|5654.98|5653.48|5652.98|5655.48|5654.98|5653.48|5652.98|720
1726580240000|2024-09-17 13:37:20|5653.6|5653.1|5654.73|5654.23|5654.73|5654.23|5653.48|5652.98|956
1726580250000|2024-09-17 13:37:30|5654.98|5654.48|5653.73|5653.23|5654.98|5654.48|5653.73|5653.23|736
1726580260000|2024-09-17 13:37:40|5653.48|5652.98|5653.23|5652.73|5653.48|5652.98|5652.73|5652.23|665
1726580270000|2024-09-17 13:37:50|5653.48|5652.98|5654.23|5653.73|5654.23|5653.73|5653.23|5652.73|462
1726580280000|2024-09-17 13:38:00|5654.1|5653.6|5654.48|5653.98|5654.48|5653.98|5653.98|5653.48|994
1726580290000|2024-09-17 13:38:10|5654.23|5653.73|5653.73|5653.23|5654.48|5653.98|5652.73|5652.23|1098
1726580300000|2024-09-17 13:38:20|5653.48|5652.98|5655.23|5654.73|5655.48|5654.98|5653.48|5652.98|1055
1726580310000|2024-09-17 13:38:30|5654.98|5654.48|5653.73|5653.23|5655.73|5655.23|5653.73|5653.23|963
1726580320000|2024-09-17 13:38:40|5653.98|5653.48|5654.98|5654.48|5654.98|5654.48|5653.98|5653.48|585
1726580330000|2024-09-17 13:38:50|5654.73|5654.23|5656.98|5656.48|5656.98|5656.48|5654.73|5654.23|1529
1726580340000|2024-09-17 13:39:00|5657.23|5656.73|5657.23|5656.73|5657.73|5657.23|5656.98|5656.48|2121
1726580350000|2024-09-17 13:39:10|5656.98|5656.48|5657.23|5656.73|5657.48|5656.98|5656.98|5656.48|714
1726580360000|2024-09-17 13:39:20|5657.48|5656.98|5656.85|5656.35|5657.48|5656.98|5656.23|5655.73|834
1726580370000|2024-09-17 13:39:30|5656.98|5656.48|5656.98|5656.48|5656.98|5656.48|5656.48|5655.98|1557
1726580380000|2024-09-17 13:39:40|5656.73|5656.23|5656.23|5655.73|5656.98|5656.48|5655.73|5655.23|315
1726580390000|2024-09-17 13:39:50|5655.73|5655.23|5654.98|5654.48|5655.73|5655.23|5654.98|5654.48|827
1726580400000|2024-09-17 13:40:00|5655.23|5654.73|5653.23|5652.73|5655.48|5654.98|5652.98|5652.48|1060
1726580410000|2024-09-17 13:40:10|5652.98|5652.48|5654.48|5653.98|5655.48|5654.98|5652.98|5652.48|1554
1726580420000|2024-09-17 13:40:20|5654.23|5653.73|5653.73|5653.23|5654.48|5653.98|5653.23|5652.73|425
1726580430000|2024-09-17 13:40:30|5653.98|5653.48|5653.23|5652.73|5653.98|5653.48|5652.73|5652.23|582
1726580440000|2024-09-17 13:40:40|5653.48|5652.98|5654.48|5653.98|5654.48|5653.98|5653.23|5652.73|573
1726580450000|2024-09-17 13:40:50|5654.23|5653.73|5654.48|5653.98|5655.73|5655.23|5654.23|5653.73|745
1726580460000|2024-09-17 13:41:00|5654.98|5654.48|5654.73|5654.23|5655.23|5654.73|5654.73|5654.23|647
1726580470000|2024-09-17 13:41:10|5654.23|5653.73|5653.98|5653.48|5654.73|5654.23|5653.73|5653.23|486
1726580480000|2024-09-17 13:41:20|5654.23|5653.73|5654.1|5653.6|5654.48|5653.98|5653.85|5653.35|538
1726580490000|2024-09-17 13:41:30|5653.98|5653.48|5652.98|5652.48|5653.98|5653.48|5652.73|5652.23|478
1726580500000|2024-09-17 13:41:40|5653.23|5652.73|5653.73|5653.23|5653.98|5653.48|5652.98|5652.48|572
1726580510000|2024-09-17 13:41:50|5653.48|5652.98|5653.48|5652.98|5653.73|5653.23|5653.23|5652.73|192
1726580520000|2024-09-17 13:42:00|5653.98|5653.48|5654.1|5653.6|5654.48|5653.98|5653.98|5653.48|1801
1726580530000|2024-09-17 13:42:10|5653.98|5653.48|5653.98|5653.48|5654.73|5654.23|5653.73|5653.23|298
1726580540000|2024-09-17 13:42:20|5654.23|5653.73|5654.73|5654.23|5655.23|5654.73|5653.48|5652.98|978
1726580550000|2024-09-17 13:42:30|5654.98|5654.48|5655.73|5655.23|5655.98|5655.48|5654.73|5654.23|609
1726580560000|2024-09-17 13:42:40|5655.6|5655.1|5654.48|5653.98|5655.6|5655.1|5654.23|5653.73|871
1726580570000|2024-09-17 13:42:50|5654.73|5654.23|5655.23|5654.73|5655.23|5654.73|5654.48|5653.98|494
1726580580000|2024-09-17 13:43:00|5654.98|5654.48|5655.98|5655.48|5655.98|5655.48|5654.73|5654.23|371
1726580590000|2024-09-17 13:43:10|5655.73|5655.23|5655.73|5655.23|5655.73|5655.23|5655.23|5654.73|211
1726580600000|2024-09-17 13:43:20|5655.48|5654.98|5654.98|5654.48|5655.98|5655.48|5654.73|5654.23|693
1726580610000|2024-09-17 13:43:30|5654.73|5654.23|5656.23|5655.73|5656.48|5655.98|5654.73|5654.23|277
1726580620000|2024-09-17 13:43:40|5655.98|5655.48|5657.48|5656.98|5657.73|5657.23|5655.98|5655.48|790
1726580630000|2024-09-17 13:43:50|5657.73|5657.23|5658.23|5657.73|5658.48|5657.98|5657.48|5656.98|552
1726580640000|2024-09-17 13:44:00|5658.48|5657.98|5658.98|5658.48|5659.73|5659.23|5658.23|5657.73|2654
1726580650000|2024-09-17 13:44:10|5658.73|5658.23|5659.1|5658.6|5659.23|5658.73|5657.98|5657.48|679
1726580660000|2024-09-17 13:44:20|5658.98|5658.48|5658.23|5657.73|5658.98|5658.48|5657.98|5657.48|444
1726580670000|2024-09-17 13:44:30|5657.98|5657.48|5655.73|5655.23|5657.98|5657.48|5655.23|5654.73|892
1726580680000|2024-09-17 13:44:40|5655.48|5654.98|5657.23|5656.73|5657.23|5656.73|5655.48|5654.98|346
1726580690000|2024-09-17 13:44:50|5656.98|5656.48|5657.98|5657.48|5657.98|5657.48|5656.98|5656.48|332
1726580700000|2024-09-17 13:45:00|5657.85|5657.35|5659.73|5659.23|5659.98|5659.48|5657.85|5657.35|848
1726580710000|2024-09-17 13:45:10|5659.98|5659.48|5659.98|5659.48|5660.48|5659.98|5659.73|5659.23|593
1726580720000|2024-09-17 13:45:20|5659.85|5659.35|5659.73|5659.23|5659.98|5659.48|5659.48|5658.98|559
1726580730000|2024-09-17 13:45:30|5659.85|5659.35|5659.48|5658.98|5660.23|5659.73|5659.48|5658.98|600
1726580740000|2024-09-17 13:45:40|5659.73|5659.23|5659.98|5659.48|5659.98|5659.48|5659.48|5658.98|693
1726580750000|2024-09-17 13:45:50|5659.73|5659.23|5659.48|5658.98|5659.98|5659.48|5659.23|5658.73|468
1726580760000|2024-09-17 13:46:00|5659.73|5659.23|5658.98|5658.48|5659.98|5659.48|5658.98|5658.48|849
1726580770000|2024-09-17 13:46:10|5659.23|5658.73|5659.48|5658.98|5659.48|5658.98|5658.23|5657.73|577
1726580780000|2024-09-17 13:46:20|5659.23|5658.73|5658.73|5658.23|5659.48|5658.98|5658.73|5658.23|283
1726580790000|2024-09-17 13:46:30|5658.98|5658.48|5658.73|5658.23|5659.23|5658.73|5658.23|5657.73|555
1726580800000|2024-09-17 13:46:40|5658.48|5657.98|5659.85|5659.35|5659.98|5659.48|5658.48|5657.98|418
1726580810000|2024-09-17 13:46:50|5659.98|5659.48|5659.73|5659.23|5659.98|5659.48|5659.23|5658.73|481
1726580820000|2024-09-17 13:47:00|5659.98|5659.48|5659.48|5658.98|5659.98|5659.48|5659.48|5658.98|589
1726580830000|2024-09-17 13:47:10|5659.23|5658.73|5658.23|5657.73|5659.48|5658.98|5657.73|5657.23|2949
1726580840000|2024-09-17 13:47:20|5657.98|5657.48|5658.48|5657.98|5658.48|5657.98|5657.98|5657.48|476
1726580850000|2024-09-17 13:47:30|5658.73|5658.23|5659.23|5658.73|5659.23|5658.73|5658.23|5657.73|424
1726580860000|2024-09-17 13:47:40|5659.48|5658.98|5658.98|5658.48|5659.73|5659.23|5658.73|5658.23|598
1726580870000|2024-09-17 13:47:50|5659.23|5658.73|5658.23|5657.73|5659.23|5658.73|5657.73|5657.23|518
1726580880000|2024-09-17 13:48:00|5658.48|5657.98|5658.23|5657.73|5660.23|5659.73|5658.1|5657.6|1997
1726580890000|2024-09-17 13:48:10|5657.98|5657.48|5658.23|5657.73|5658.6|5658.1|5657.48|5656.98|559
1726580900000|2024-09-17 13:48:20|5658.35|5657.85|5656.73|5656.23|5658.35|5657.85|5656.23|5655.73|1410
1726580910000|2024-09-17 13:48:30|5657.23|5656.73|5656.35|5655.85|5657.23|5656.73|5656.23|5655.73|622
1726580920000|2024-09-17 13:48:40|5656.48|5655.98|5655.98|5655.48|5656.73|5656.23|5655.98|5655.48|532
1726580930000|2024-09-17 13:48:50|5655.73|5655.23|5655.48|5654.98|5656.48|5655.98|5655.48|5654.98|654
1726580940000|2024-09-17 13:49:00|5655.23|5654.73|5654.48|5653.98|5655.73|5655.23|5652.98|5652.48|3070
1726580950000|2024-09-17 13:49:10|5654.73|5654.23|5655.48|5654.98|5655.48|5654.98|5654.6|5654.1|916
1726580960000|2024-09-17 13:49:20|5655.35|5654.85|5655.98|5655.48|5655.98|5655.48|5655.23|5654.73|716
1726580970000|2024-09-17 13:49:30|5655.73|5655.23|5655.23|5654.73|5655.73|5655.23|5654.48|5653.98|1451
1726580980000|2024-09-17 13:49:40|5654.98|5654.48|5655.48|5654.98|5655.48|5654.98|5654.98|5654.48|340
1726580990000|2024-09-17 13:49:50|5655.23|5654.73|5652.23|5651.73|5655.23|5654.73|5651.6|5651.1|3081
1726581000000|2024-09-17 13:50:00|5652.48|5651.98|5650.73|5650.23|5652.73|5652.23|5650.23|5649.73|1704
1726581010000|2024-09-17 13:50:10|5650.48|5649.98|5651.23|5650.73|5651.23|5650.73|5650.23|5649.73|1107
1726581020000|2024-09-17 13:50:20|5651.48|5650.98|5652.23|5651.73|5652.23|5651.73|5650.98|5650.48|779
1726581030000|2024-09-17 13:50:30|5651.98|5651.48|5651.23|5650.73|5652.48|5651.98|5650.98|5650.48|835
1726581040000|2024-09-17 13:50:40|5651.48|5650.98|5651.73|5651.23|5651.98|5651.48|5651.48|5650.98|4040
1726581050000|2024-09-17 13:50:50|5651.23|5650.73|5652.48|5651.98|5652.73|5652.23|5651.23|5650.73|2530
1726581060000|2024-09-17 13:51:00|5652.23|5651.73|5651.48|5650.98|5652.23|5651.73|5651.23|5650.73|747
1726581070000|2024-09-17 13:51:10|5651.73|5651.23|5651.73|5651.23|5652.48|5651.98|5651.48|5650.98|788
1726581080000|2024-09-17 13:51:20|5651.48|5650.98|5652.23|5651.73|5652.48|5651.98|5651.23|5650.73|513
1726581090000|2024-09-17 13:51:30|5652.1|5651.6|5652.48|5651.98|5652.73|5652.23|5651.98|5651.48|457
1726581100000|2024-09-17 13:51:40|5652.6|5652.1|5651.98|5651.48|5652.73|5652.23|5651.98|5651.48|570
1726581110000|2024-09-17 13:51:50|5652.23|5651.73|5653.23|5652.73|5653.48|5652.98|5651.98|5651.48|936
1726581120000|2024-09-17 13:52:00|5652.98|5652.48|5652.98|5652.48|5653.48|5652.98|5652.73|5652.23|847
1726581130000|2024-09-17 13:52:10|5652.73|5652.23|5653.48|5652.98|5653.48|5652.98|5652.48|5651.98|487
1726581140000|2024-09-17 13:52:20|5653.23|5652.73|5653.23|5652.73|5653.48|5652.98|5652.48|5651.98|618
1726581150000|2024-09-17 13:52:30|5653.35|5652.85|5653.48|5652.98|5653.48|5652.98|5652.98|5652.48|367
1726581160000|2024-09-17 13:52:40|5653.23|5652.73|5653.48|5652.98|5653.48|5652.98|5652.98|5652.48|766
1726581170000|2024-09-17 13:52:50|5653.35|5652.85|5653.48|5652.98|5653.48|5652.98|5652.73|5652.23|718
1726581180000|2024-09-17 13:53:00|5653.23|5652.73|5653.48|5652.98|5653.48|5652.98|5652.98|5652.48|643
1726581190000|2024-09-17 13:53:10|5653.23|5652.73|5653.23|5652.73|5653.23|5652.73|5652.48|5651.98|629
1726581200000|2024-09-17 13:53:20|5653.1|5652.6|5652.48|5651.98|5653.1|5652.6|5652.23|5651.73|400
1726581210000|2024-09-17 13:53:30|5652.73|5652.23|5650.73|5650.23|5652.73|5652.23|5649.98|5649.48|1597
1726581220000|2024-09-17 13:53:40|5650.85|5650.35|5650.73|5650.23|5651.48|5650.98|5650.48|5649.98|758
1726581230000|2024-09-17 13:53:50|5650.48|5649.98|5650.23|5649.73|5650.73|5650.23|5649.98|5649.48|924
1726581240000|2024-09-17 13:54:00|5650.48|5649.98|5648.35|5647.85|5650.48|5649.98|5648.23|5647.73|2894
1726581250000|2024-09-17 13:54:10|5648.23|5647.73|5648.48|5647.98|5648.48|5647.98|5646.73|5646.23|2930
1726581260000|2024-09-17 13:54:20|5648.23|5647.73|5650.23|5649.73|5650.23|5649.73|5647.98|5647.48|4876
1726581270000|2024-09-17 13:54:30|5649.73|5649.23|5649.98|5649.48|5649.98|5649.48|5648.98|5648.48|639
1726581280000|2024-09-17 13:54:40|5649.73|5649.23|5648.48|5647.98|5649.73|5649.23|5647.98|5647.48|434
1726581290000|2024-09-17 13:54:50|5648.73|5648.23|5648.85|5648.35|5649.23|5648.73|5648.48|5647.98|290
1726581300000|2024-09-17 13:55:00|5648.98|5648.48|5649.48|5648.98|5649.73|5649.23|5648.73|5648.23|479
1726581310000|2024-09-17 13:55:10|5649.23|5648.73|5649.73|5649.23|5649.98|5649.48|5648.98|5648.48|1758
1726581320000|2024-09-17 13:55:20|5649.48|5648.98|5649.73|5649.23|5649.98|5649.48|5648.98|5648.48|2892
1726581330000|2024-09-17 13:55:30|5649.48|5648.98|5649.48|5648.98|5649.73|5649.23|5649.23|5648.73|1065
1726581340000|2024-09-17 13:55:40|5649.23|5648.73|5648.98|5648.48|5649.73|5649.23|5648.98|5648.48|902
1726581350000|2024-09-17 13:55:50|5649.23|5648.73|5649.73|5649.23|5649.85|5649.35|5648.73|5648.23|1523
1726581360000|2024-09-17 13:56:00|5649.6|5649.1|5649.23|5648.73|5649.85|5649.35|5649.23|5648.73|1822
1726581370000|2024-09-17 13:56:10|5648.98|5648.48|5650.23|5649.73|5651.23|5650.73|5648.98|5648.48|681
1726581380000|2024-09-17 13:56:20|5649.98|5649.48|5649.98|5649.48|5651.23|5650.73|5649.73|5649.23|842
1726581390000|2024-09-17 13:56:30|5650.23|5649.73|5649.73|5649.23|5650.48|5649.98|5649.48|5648.98|545
1726581400000|2024-09-17 13:56:40|5649.98|5649.48|5649.48|5648.98|5650.1|5649.6|5648.98|5648.48|423
1726581410000|2024-09-17 13:56:50|5649.23|5648.73|5649.23|5648.73|5649.48|5648.98|5649.23|5648.73|230
1726581420000|2024-09-17 13:57:00|5649.48|5648.98|5651.48|5650.98|5651.73|5651.23|5649.48|5648.98|724
1726581430000|2024-09-17 13:57:10|5651.23|5650.73|5651.23|5650.73|5651.73|5651.23|5650.73|5650.23|494
1726581440000|2024-09-17 13:57:20|5651.48|5650.98|5650.73|5650.23|5651.73|5651.23|5650.48|5649.98|670
1726581450000|2024-09-17 13:57:30|5650.6|5650.1|5650.48|5649.98|5650.73|5650.23|5649.73|5649.23|541
1726581460000|2024-09-17 13:57:40|5650.35|5649.85|5650.98|5650.48|5651.23|5650.73|5650.23|5649.73|1136
1726581470000|2024-09-17 13:57:50|5650.73|5650.23|5651.73|5651.23|5651.73|5651.23|5650.48|5649.98|368
1726581480000|2024-09-17 13:58:00|5651.48|5650.98|5651.73|5651.23|5651.98|5651.48|5651.23|5650.73|1922
1726581490000|2024-09-17 13:58:10|5651.98|5651.48|5652.48|5651.98|5652.73|5652.23|5651.48|5650.98|757
1726581500000|2024-09-17 13:58:20|5652.73|5652.23|5653.23|5652.73|5653.23|5652.73|5651.98|5651.48|1528
1726581510000|2024-09-17 13:58:30|5653.48|5652.98|5652.23|5651.73|5653.48|5652.98|5652.23|5651.73|462
1726581520000|2024-09-17 13:58:40|5652.35|5651.85|5651.23|5650.73|5652.48|5651.98|5650.98|5650.48|531
1726581530000|2024-09-17 13:58:50|5651.48|5650.98|5650.73|5650.23|5651.48|5650.98|5650.73|5650.23|249
1726581540000|2024-09-17 13:59:00|5650.98|5650.48|5651.48|5650.98|5651.6|5651.1|5650.98|5650.48|443
1726581550000|2024-09-17 13:59:10|5651.6|5651.1|5650.48|5649.98|5651.6|5651.1|5650.48|5649.98|439
1726581560000|2024-09-17 13:59:20|5650.35|5649.85|5650.73|5650.23|5650.98|5650.48|5649.98|5649.48|302
1726581570000|2024-09-17 13:59:30|5650.98|5650.48|5649.48|5648.98|5650.98|5650.48|5649.48|5648.98|1848
1726581580000|2024-09-17 13:59:40|5649.6|5649.1|5650.48|5649.98|5650.73|5650.23|5649.6|5649.1|353
1726581590000|2024-09-17 13:59:50|5650.35|5649.85|5650.48|5649.98|5651.48|5650.98|5650.35|5649.85|635
1726581600000|2024-09-17 14:00:00|5651.23|5650.73|5650.98|5650.48|5651.23|5650.73|5650.48|5649.98|1870
1726581610000|2024-09-17 14:00:10|5650.85|5650.35|5651.48|5650.98|5651.73|5651.23|5650.73|5650.23|960
1726581620000|2024-09-17 14:00:20|5651.73|5651.23|5650.98|5650.48|5652.48|5651.98|5650.98|5650.48|921
1726581630000|2024-09-17 14:00:30|5651.23|5650.73|5651.98|5651.48|5652.48|5651.98|5650.73|5650.23|722
1726581640000|2024-09-17 14:00:40|5651.73|5651.23|5650.23|5649.73|5651.98|5651.48|5649.73|5649.23|2363
1726581650000|2024-09-17 14:00:50|5649.98|5649.48|5650.23|5649.73|5650.73|5650.23|5649.73|5649.23|691
1726581660000|2024-09-17 14:01:00|5649.98|5649.48|5649.48|5648.98|5650.73|5650.23|5649.48|5648.98|1041
1726581670000|2024-09-17 14:01:10|5649.73|5649.23|5650.73|5650.23|5651.48|5650.98|5649.73|5649.23|1163
1726581680000|2024-09-17 14:01:20|5650.85|5650.35|5649.48|5648.98|5651.23|5650.73|5649.48|5648.98|942
1726581690000|2024-09-17 14:01:30|5649.23|5648.73|5650.23|5649.73|5650.35|5649.85|5648.73|5648.23|1659
1726581700000|2024-09-17 14:01:40|5650.48|5649.98|5650.98|5650.48|5651.48|5650.98|5650.48|5649.98|454
1726581710000|2024-09-17 14:01:50|5651.23|5650.73|5650.98|5650.48|5651.48|5650.98|5650.73|5650.23|356
1726581720000|2024-09-17 14:02:00|5651.1|5650.6|5651.98|5651.48|5652.23|5651.73|5650.98|5650.48|531
1726581730000|2024-09-17 14:02:10|5651.73|5651.23|5652.23|5651.73|5652.98|5652.48|5651.73|5651.23|1087
1726581740000|2024-09-17 14:02:20|5652.48|5651.98|5651.73|5651.23|5652.48|5651.98|5651.48|5650.98|1207
1726581750000|2024-09-17 14:02:30|5651.98|5651.48|5652.48|5651.98|5652.48|5651.98|5651.6|5651.1|674
1726581760000|2024-09-17 14:02:40|5652.73|5652.23|5653.73|5653.23|5653.98|5653.48|5651.98|5651.48|1315
1726581770000|2024-09-17 14:02:50|5653.48|5652.98|5653.48|5652.98|5653.48|5652.98|5652.98|5652.48|876
1726581780000|2024-09-17 14:03:00|5653.98|5653.48|5653.73|5653.23|5654.23|5653.73|5653.48|5652.98|1035
1726581790000|2024-09-17 14:03:10|5653.98|5653.48|5652.98|5652.48|5654.23|5653.73|5652.73|5652.23|806
1726581800000|2024-09-17 14:03:20|5653.23|5652.73|5653.73|5653.23|5653.98|5653.48|5652.98|5652.48|1798
1726581810000|2024-09-17 14:03:30|5653.6|5653.1|5653.73|5653.23|5653.73|5653.23|5653.23|5652.73|384
1726581820000|2024-09-17 14:03:40|5653.48|5652.98|5654.23|5653.73|5654.23|5653.73|5653.48|5652.98|564
1726581830000|2024-09-17 14:03:50|5654.1|5653.6|5654.23|5653.73|5654.23|5653.73|5653.98|5653.48|327
1726581840000|2024-09-17 14:04:00|5654.48|5653.98|5654.23|5653.73|5654.48|5653.98|5653.98|5653.48|743
1726581850000|2024-09-17 14:04:10|5654.1|5653.6|5655.73|5655.23|5656.23|5655.73|5653.98|5653.48|990
1726581860000|2024-09-17 14:04:20|5655.98|5655.48|5657.23|5656.73|5657.23|5656.73|5655.98|5655.48|896
1726581870000|2024-09-17 14:04:30|5657.48|5656.98|5658.73|5658.23|5658.73|5658.23|5657.23|5656.73|1702
1726581880000|2024-09-17 14:04:40|5658.48|5657.98|5658.35|5657.85|5658.73|5658.23|5658.35|5657.85|1151
1726581890000|2024-09-17 14:04:50|5658.48|5657.98|5658.23|5657.73|5658.73|5658.23|5658.23|5657.73|635
1726581900000|2024-09-17 14:05:00|5656.48|5655.98|5658.1|5657.6|5658.23|5657.73|5656.48|5655.98|1230
1726581910000|2024-09-17 14:05:10|5658.23|5657.73|5658.48|5657.98|5659.23|5658.73|5658.23|5657.73|857
1726581920000|2024-09-17 14:05:20|5658.73|5658.23|5657.98|5657.48|5658.85|5658.35|5657.48|5656.98|696
1726581930000|2024-09-17 14:05:30|5657.73|5657.23|5658.48|5657.98|5658.73|5658.23|5657.73|5657.23|432
1726581940000|2024-09-17 14:05:40|5658.6|5658.1|5659.73|5659.23|5659.98|5659.48|5658.6|5658.1|455
1726581950000|2024-09-17 14:05:50|5659.98|5659.48|5659.73|5659.23|5660.23|5659.73|5659.48|5658.98|497
1726581960000|2024-09-17 14:06:00|5659.98|5659.48|5659.73|5659.23|5659.98|5659.48|5659.23|5658.73|858
1726581970000|2024-09-17 14:06:10|5659.48|5658.98|5660.73|5660.23|5660.73|5660.23|5659.48|5658.98|985
1726581980000|2024-09-17 14:06:20|5660.98|5660.48|5660.23|5659.73|5660.98|5660.48|5659.73|5659.23|3290
1726581990000|2024-09-17 14:06:30|5660.48|5659.98|5660.48|5659.98|5660.73|5660.23|5659.98|5659.48|619
1726582000000|2024-09-17 14:06:40|5660.73|5660.23|5660.73|5660.23|5660.98|5660.48|5660.48|5659.98|663
1726582010000|2024-09-17 14:06:50|5660.6|5660.1|5660.73|5660.23|5660.85|5660.35|5660.48|5659.98|408
1726582020000|2024-09-17 14:07:00|5660.48|5659.98|5663.23|5662.73|5664.23|5663.73|5660.48|5659.98|5707
1726582030000|2024-09-17 14:07:10|5662.73|5662.23|5660.73|5660.23|5662.98|5662.48|5660.48|5659.98|2079
1726582040000|2024-09-17 14:07:20|5660.48|5659.98|5661.23|5660.73|5661.23|5660.73|5660.48|5659.98|569
1726582050000|2024-09-17 14:07:30|5661.48|5660.98|5661.23|5660.73|5661.73|5661.23|5660.73|5660.23|791
1726582060000|2024-09-17 14:07:40|5661.48|5660.98|5663.23|5662.73|5663.48|5662.98|5661.48|5660.98|646
1726582070000|2024-09-17 14:07:50|5663.35|5662.85|5663.23|5662.73|5663.35|5662.85|5662.6|5662.1|1582
1726582080000|2024-09-17 14:08:00|5663.48|5662.98|5663.23|5662.73|5663.73|5663.23|5662.73|5662.23|808
1726582090000|2024-09-17 14:08:10|5663.48|5662.98|5664.98|5664.48|5665.23|5664.73|5663.23|5662.73|960
1726582100000|2024-09-17 14:08:20|5665.23|5664.73|5665.23|5664.73|5667.48|5666.98|5664.98|5664.48|2273
1726582110000|2024-09-17 14:08:30|5665.48|5664.98|5666.73|5666.23|5667.23|5666.73|5665.48|5664.98|1112
1726582120000|2024-09-17 14:08:40|5666.48|5665.98|5665.48|5664.98|5666.48|5665.98|5665.48|5664.98|975
1726582130000|2024-09-17 14:08:50|5665.6|5665.1|5665.23|5664.73|5665.98|5665.48|5664.98|5664.48|781
1726582140000|2024-09-17 14:09:00|5664.98|5664.48|5665.23|5664.73|5665.98|5665.48|5664.98|5664.48|786
1726582150000|2024-09-17 14:09:10|5664.98|5664.48|5664.48|5663.98|5664.98|5664.48|5663.98|5663.48|978
1726582160000|2024-09-17 14:09:20|5664.23|5663.73|5664.48|5663.98|5664.73|5664.23|5663.73|5663.23|1115
1726582170000|2024-09-17 14:09:30|5664.23|5663.73|5664.6|5664.1|5664.73|5664.23|5664.23|5663.73|336
1726582180000|2024-09-17 14:09:40|5664.48|5663.98|5664.48|5663.98|5664.98|5664.48|5664.23|5663.73|890
1726582190000|2024-09-17 14:09:50|5664.23|5663.73|5664.48|5663.98|5664.98|5664.48|5664.23|5663.73|435
1726582200000|2024-09-17 14:10:00|5664.23|5663.73|5664.73|5664.23|5664.98|5664.48|5663.98|5663.48|936
1726582210000|2024-09-17 14:10:10|5664.48|5663.98|5662.98|5662.48|5664.73|5664.23|5662.98|5662.48|824
1726582220000|2024-09-17 14:10:20|5663.23|5662.73|5665.23|5664.73|5665.23|5664.73|5663.23|5662.73|719
1726582230000|2024-09-17 14:10:30|5664.98|5664.48|5665.48|5664.98|5665.98|5665.48|5664.98|5664.48|601
1726582240000|2024-09-17 14:10:40|5665.23|5664.73|5665.48|5664.98|5665.98|5665.48|5664.98|5664.48|387
1726582250000|2024-09-17 14:10:50|5665.73|5665.23|5665.73|5665.23|5665.98|5665.48|5665.48|5664.98|1997
1726582260000|2024-09-17 14:11:00|5665.98|5665.48|5665.35|5664.85|5665.98|5665.48|5665.35|5664.85|471
1726582270000|2024-09-17 14:11:10|5665.48|5664.98|5665.73|5665.23|5666.48|5665.98|5664.98|5664.48|537
1726582280000|2024-09-17 14:11:20|5665.98|5665.48|5665.98|5665.48|5666.23|5665.73|5665.98|5665.48|330
1726582290000|2024-09-17 14:11:30|5665.85|5665.35|5666.23|5665.73|5666.23|5665.73|5665.73|5665.23|443
1726582300000|2024-09-17 14:11:40|5665.98|5665.48|5665.48|5664.98|5665.98|5665.48|5665.23|5664.73|386
1726582310000|2024-09-17 14:11:50|5665.6|5665.1|5665.98|5665.48|5666.23|5665.73|5665.6|5665.1|182
1726582320000|2024-09-17 14:12:00|5666.23|5665.73|5665.48|5664.98|5666.48|5665.98|5665.48|5664.98|620
1726582330000|2024-09-17 14:12:10|5665.23|5664.73|5665.98|5665.48|5665.98|5665.48|5664.98|5664.48|422
1726582340000|2024-09-17 14:12:20|5665.85|5665.35|5666.48|5665.98|5666.6|5666.1|5665.73|5665.23|699
1726582350000|2024-09-17 14:12:30|5666.23|5665.73|5666.48|5665.98|5666.73|5666.23|5666.1|5665.6|207
1726582360000|2024-09-17 14:12:40|5666.35|5665.85|5668.48|5667.98|5668.48|5667.98|5666.35|5665.85|1315
1726582370000|2024-09-17 14:12:50|5668.35|5667.85|5666.48|5665.98|5668.48|5667.98|5665.98|5665.48|643
1726582380000|2024-09-17 14:13:00|5666.6|5666.1|5666.98|5666.48|5667.23|5666.73|5666.48|5665.98|286
1726582390000|2024-09-17 14:13:10|5666.73|5666.23|5665.73|5665.23|5666.98|5666.48|5665.48|5664.98|593
1726582400000|2024-09-17 14:13:20|5665.48|5664.98|5660.23|5659.73|5665.73|5665.23|5659.98|5659.48|4179
1726582410000|2024-09-17 14:13:30|5660.73|5660.23|5662.48|5661.98|5662.48|5661.98|5660.48|5659.98|1065
1726582420000|2024-09-17 14:13:40|5662.23|5661.73|5662.23|5661.73|5662.6|5662.1|5661.73|5661.23|786
1726582430000|2024-09-17 14:13:50|5661.98|5661.48|5663.48|5662.98|5663.48|5662.98|5661.73|5661.23|1255
1726582440000|2024-09-17 14:14:00|5663.98|5663.48|5663.73|5663.23|5663.98|5663.48|5663.35|5662.85|477
1726582450000|2024-09-17 14:14:10|5663.85|5663.35|5664.98|5664.48|5665.35|5664.85|5663.85|5663.35|659
1726582460000|2024-09-17 14:14:20|5665.23|5664.73|5664.98|5664.48|5665.23|5664.73|5664.48|5663.98|370
1726582470000|2024-09-17 14:14:30|5664.73|5664.23|5663.98|5663.48|5664.73|5664.23|5663.73|5663.23|372
1726582480000|2024-09-17 14:14:40|5664.23|5663.73|5663.98|5663.48|5664.23|5663.73|5663.85|5663.35|372
1726582490000|2024-09-17 14:14:50|5664.1|5663.6|5664.23|5663.73|5664.48|5663.98|5663.98|5663.48|676
1726582500000|2024-09-17 14:15:00|5663.98|5663.48|5664.98|5664.48|5665.48|5664.98|5663.98|5663.48|730
1726582510000|2024-09-17 14:15:10|5664.73|5664.23|5664.98|5664.48|5665.23|5664.73|5664.48|5663.98|2832
1726582520000|2024-09-17 14:15:20|5664.73|5664.23|5664.98|5664.48|5665.23|5664.73|5664.48|5663.98|854
1726582530000|2024-09-17 14:15:30|5665.23|5664.73|5665.73|5665.23|5665.73|5665.23|5664.98|5664.48|1420
1726582540000|2024-09-17 14:15:40|5665.98|5665.48|5665.98|5665.48|5666.48|5665.98|5665.73|5665.23|558
1726582550000|2024-09-17 14:15:50|5666.23|5665.73|5666.23|5665.73|5666.48|5665.98|5665.98|5665.48|3047
1726582560000|2024-09-17 14:16:00|5666.48|5665.98|5666.23|5665.73|5666.48|5665.98|5665.73|5665.23|508
1726582570000|2024-09-17 14:16:10|5665.98|5665.48|5666.48|5665.98|5666.48|5665.98|5665.48|5664.98|1451
1726582580000|2024-09-17 14:16:20|5666.35|5665.85|5665.98|5665.48|5666.35|5665.85|5665.48|5664.98|312
1726582590000|2024-09-17 14:16:30|5666.23|5665.73|5665.48|5664.98|5666.23|5665.73|5665.23|5664.73|2346
1726582600000|2024-09-17 14:16:40|5665.35|5664.85|5665.98|5665.48|5666.48|5665.98|5665.23|5664.73|1054
1726582610000|2024-09-17 14:16:50|5666.23|5665.73|5666.23|5665.73|5666.23|5665.73|5665.73|5665.23|419
1726582620000|2024-09-17 14:17:00|5666.48|5665.98|5665.23|5664.73|5666.48|5665.98|5664.98|5664.48|695
1726582630000|2024-09-17 14:17:10|5665.48|5664.98|5665.48|5664.98|5665.98|5665.48|5665.23|5664.73|252
1726582640000|2024-09-17 14:17:20|5665.73|5665.23|5666.1|5665.6|5666.1|5665.6|5665.23|5664.73|296
1726582650000|2024-09-17 14:17:30|5665.98|5665.48|5665.6|5665.1|5666.23|5665.73|5665.48|5664.98|260
1726582660000|2024-09-17 14:17:40|5665.48|5664.98|5665.98|5665.48|5666.23|5665.73|5665.48|5664.98|827
1726582670000|2024-09-17 14:17:50|5666.23|5665.73|5666.48|5665.98|5666.48|5665.98|5665.98|5665.48|292
1726582680000|2024-09-17 14:18:00|5666.23|5665.73|5667.23|5666.73|5667.23|5666.73|5666.23|5665.73|542
1726582690000|2024-09-17 14:18:10|5667.48|5666.98|5667.23|5666.73|5668.73|5668.23|5667.23|5666.73|816
1726582700000|2024-09-17 14:18:20|5666.98|5666.48|5666.23|5665.73|5666.98|5666.48|5665.98|5665.48|423
1726582710000|2024-09-17 14:18:30|5666.48|5665.98|5666.48|5665.98|5666.73|5666.23|5665.98|5665.48|308
1726582720000|2024-09-17 14:18:40|5666.6|5666.1|5666.23|5665.73|5666.73|5666.23|5665.98|5665.48|233
1726582730000|2024-09-17 14:18:50|5665.73|5665.23|5665.98|5665.48|5666.23|5665.73|5665.48|5664.98|635
1726582740000|2024-09-17 14:19:00|5666.23|5665.73|5666.48|5665.98|5666.48|5665.98|5665.98|5665.48|268
1726582750000|2024-09-17 14:19:10|5665.98|5665.48|5666.23|5665.73|5666.48|5665.98|5665.98|5665.48|422
1726582760000|2024-09-17 14:19:20|5665.98|5665.48|5664.98|5664.48|5665.98|5665.48|5664.73|5664.23|579
1726582770000|2024-09-17 14:19:30|5665.23|5664.73|5666.48|5665.98|5666.73|5666.23|5665.23|5664.73|405
1726582780000|2024-09-17 14:19:40|5666.6|5666.1|5667.35|5666.85|5667.48|5666.98|5666.48|5665.98|423
1726582790000|2024-09-17 14:19:50|5667.48|5666.98|5667.48|5666.98|5667.73|5667.23|5667.48|5666.98|702
1726582800000|2024-09-17 14:20:00|5667.23|5666.73|5666.73|5666.23|5667.73|5667.23|5666.48|5665.98|775
1726582810000|2024-09-17 14:20:10|5666.48|5665.98|5665.23|5664.73|5666.73|5666.23|5664.98|5664.48|515
1726582820000|2024-09-17 14:20:20|5665.48|5664.98|5664.98|5664.48|5665.73|5665.23|5663.73|5663.23|1440
1726582830000|2024-09-17 14:20:30|5664.6|5664.1|5664.23|5663.73|5664.73|5664.23|5663.73|5663.23|291
1726582840000|2024-09-17 14:20:40|5664.48|5663.98|5664.23|5663.73|5664.48|5663.98|5664.23|5663.73|351
1726582850000|2024-09-17 14:20:50|5664.1|5663.6|5664.73|5664.23|5664.98|5664.48|5664.1|5663.6|237
1726582860000|2024-09-17 14:21:00|5664.98|5664.48|5665.23|5664.73|5665.73|5665.23|5664.73|5664.23|550
1726582870000|2024-09-17 14:21:10|5664.98|5664.48|5663.23|5662.73|5664.98|5664.48|5662.98|5662.48|539
1726582880000|2024-09-17 14:21:20|5663.48|5662.98|5663.6|5663.1|5663.98|5663.48|5663.23|5662.73|452
1726582890000|2024-09-17 14:21:30|5663.85|5663.35|5664.23|5663.73|5664.23|5663.73|5663.73|5663.23|344
1726582900000|2024-09-17 14:21:40|5663.98|5663.48|5664.48|5663.98|5664.48|5663.98|5663.73|5663.23|546
1726582910000|2024-09-17 14:21:50|5664.35|5663.85|5665.48|5664.98|5665.73|5665.23|5664.35|5663.85|577
1726582920000|2024-09-17 14:22:00|5665.23|5664.73|5666.23|5665.73|5666.23|5665.73|5665.23|5664.73|612
1726582930000|2024-09-17 14:22:10|5665.98|5665.48|5665.73|5665.23|5666.23|5665.73|5665.73|5665.23|308
1726582940000|2024-09-17 14:22:20|5665.85|5665.35|5665.73|5665.23|5666.48|5665.98|5665.73|5665.23|475
1726582950000|2024-09-17 14:22:30|5665.48|5664.98|5664.35|5663.85|5665.48|5664.98|5663.73|5663.23|536
1726582960000|2024-09-17 14:22:40|5664.23|5663.73|5664.48|5663.98|5664.98|5664.48|5663.98|5663.48|313
1726582970000|2024-09-17 14:22:50|5664.23|5663.73|5664.73|5664.23|5664.98|5664.48|5664.23|5663.73|381
1726582980000|2024-09-17 14:23:00|5664.98|5664.48|5665.48|5664.98|5665.48|5664.98|5664.98|5664.48|408
1726582990000|2024-09-17 14:23:10|5665.23|5664.73|5664.23|5663.73|5665.48|5664.98|5663.98|5663.48|568
1726583000000|2024-09-17 14:23:20|5664.48|5663.98|5665.73|5665.23|5665.98|5665.48|5664.23|5663.73|505
1726583010000|2024-09-17 14:23:30|5665.98|5665.48|5665.48|5664.98|5665.98|5665.48|5665.35|5664.85|218
1726583020000|2024-09-17 14:23:40|5665.6|5665.1|5665.73|5665.23|5666.23|5665.73|5665.23|5664.73|286
1726583030000|2024-09-17 14:23:50|5666.23|5665.73|5666.23|5665.73|5666.35|5665.85|5665.85|5665.35|652
1726583040000|2024-09-17 14:24:00|5665.98|5665.48|5666.23|5665.73|5666.48|5665.98|5665.48|5664.98|580
1726583050000|2024-09-17 14:24:10|5666.1|5665.6|5665.35|5664.85|5666.23|5665.73|5665.23|5664.73|317
1726583060000|2024-09-17 14:24:20|5665.23|5664.73|5666.48|5665.98|5666.98|5666.48|5665.23|5664.73|955
1726583070000|2024-09-17 14:24:30|5666.73|5666.23|5666.23|5665.73|5666.73|5666.23|5666.23|5665.73|230
1726583080000|2024-09-17 14:24:40|5666.48|5665.98|5667.48|5666.98|5667.48|5666.98|5666.48|5665.98|954
1726583090000|2024-09-17 14:24:50|5667.6|5667.1|5667.23|5666.73|5667.73|5667.23|5666.98|5666.48|621
1726583100000|2024-09-17 14:25:00|5667.48|5666.98|5667.73|5667.23|5667.98|5667.48|5666.98|5666.48|525
1726583110000|2024-09-17 14:25:10|5667.48|5666.98|5667.73|5667.23|5668.1|5667.6|5667.48|5666.98|535
1726583120000|2024-09-17 14:25:20|5667.98|5667.48|5668.48|5667.98|5668.98|5668.48|5667.98|5667.48|646
1726583130000|2024-09-17 14:25:30|5668.73|5668.23|5668.48|5667.98|5668.73|5668.23|5667.98|5667.48|721
1726583140000|2024-09-17 14:25:40|5668.23|5667.73|5668.48|5667.98|5668.73|5668.23|5667.98|5667.48|260
1726583150000|2024-09-17 14:25:50|5668.23|5667.73|5667.98|5667.48|5668.23|5667.73|5667.98|5667.48|388
1726583160000|2024-09-17 14:26:00|5668.1|5667.6|5667.48|5666.98|5668.35|5667.85|5666.98|5666.48|414
1726583170000|2024-09-17 14:26:10|5667.23|5666.73|5667.48|5666.98|5667.73|5667.23|5666.98|5666.48|1186
1726583180000|2024-09-17 14:26:20|5667.6|5667.1|5667.73|5667.23|5667.98|5667.48|5667.6|5667.1|183
1726583190000|2024-09-17 14:26:30|5667.48|5666.98|5667.48|5666.98|5667.73|5667.23|5667.23|5666.73|216
1726583200000|2024-09-17 14:26:40|5667.23|5666.73|5667.48|5666.98|5667.73|5667.23|5667.23|5666.73|298
1726583210000|2024-09-17 14:26:50|5667.23|5666.73|5666.73|5666.23|5667.23|5666.73|5666.48|5665.98|379
1726583220000|2024-09-17 14:27:00|5666.6|5666.1|5665.23|5664.73|5666.98|5666.48|5664.98|5664.48|792
1726583230000|2024-09-17 14:27:10|5665.35|5664.85|5666.48|5665.98|5666.48|5665.98|5665.23|5664.73|473
1726583240000|2024-09-17 14:27:20|5666.23|5665.73|5666.73|5666.23|5666.98|5666.48|5666.23|5665.73|792
1726583250000|2024-09-17 14:27:30|5666.85|5666.35|5667.6|5667.1|5667.73|5667.23|5666.85|5666.35|246
1726583260000|2024-09-17 14:27:40|5667.48|5666.98|5667.48|5666.98|5667.98|5667.48|5667.23|5666.73|388
1726583270000|2024-09-17 14:27:50|5667.35|5666.85|5667.48|5666.98|5667.48|5666.98|5667.35|5666.85|594
1726583280000|2024-09-17 14:28:00|5667.23|5666.73|5666.73|5666.23|5667.73|5667.23|5666.73|5666.23|1195
1726583290000|2024-09-17 14:28:10|5666.98|5666.48|5666.48|5665.98|5667.23|5666.73|5666.23|5665.73|882
1726583300000|2024-09-17 14:28:20|5666.73|5666.23|5667.48|5666.98|5667.73|5667.23|5666.73|5666.23|285
1726583310000|2024-09-17 14:28:30|5667.23|5666.73|5666.73|5666.23|5667.23|5666.73|5666.48|5665.98|397
1726583320000|2024-09-17 14:28:40|5666.48|5665.98|5667.23|5666.73|5667.23|5666.73|5666.48|5665.98|263
1726583330000|2024-09-17 14:28:50|5667.48|5666.98|5667.98|5667.48|5667.98|5667.48|5667.48|5666.98|369
1726583340000|2024-09-17 14:29:00|5668.23|5667.73|5667.23|5666.73|5668.23|5667.73|5666.98|5666.48|769
1726583350000|2024-09-17 14:29:10|5667.48|5666.98|5666.73|5666.23|5667.48|5666.98|5666.73|5666.23|368
1726583360000|2024-09-17 14:29:20|5666.98|5666.48|5666.23|5665.73|5666.98|5666.48|5666.23|5665.73|320
1726583370000|2024-09-17 14:29:30|5666.48|5665.98|5666.23|5665.73|5666.48|5665.98|5665.98|5665.48|444
1726583380000|2024-09-17 14:29:40|5666.35|5665.85|5665.98|5665.48|5666.35|5665.85|5665.73|5665.23|298
1726583390000|2024-09-17 14:29:50|5666.23|5665.73|5665.98|5665.48|5666.23|5665.73|5665.73|5665.23|402
1726583400000|2024-09-17 14:30:00|5666.23|5665.73|5667.23|5666.73|5667.48|5666.98|5666.23|5665.73|666
1726583410000|2024-09-17 14:30:10|5666.98|5666.48|5666.48|5665.98|5667.23|5666.73|5666.48|5665.98|265
1726583420000|2024-09-17 14:30:20|5666.23|5665.73|5666.48|5665.98|5666.73|5666.23|5665.23|5664.73|1004
1726583430000|2024-09-17 14:30:30|5666.23|5665.73|5665.48|5664.98|5666.23|5665.73|5665.23|5664.73|870
1726583440000|2024-09-17 14:30:40|5665.6|5665.1|5664.98|5664.48|5665.73|5665.23|5664.48|5663.98|363
1726583450000|2024-09-17 14:30:50|5664.73|5664.23|5664.73|5664.23|5665.48|5664.98|5664.48|5663.98|461
1726583460000|2024-09-17 14:31:00|5664.48|5663.98|5662.23|5661.73|5664.73|5664.23|5661.98|5661.48|1236
1726583470000|2024-09-17 14:31:10|5662.48|5661.98|5663.23|5662.73|5663.73|5663.23|5662.48|5661.98|594
1726583480000|2024-09-17 14:31:20|5663.48|5662.98|5664.98|5664.48|5665.48|5664.98|5663.48|5662.98|785
1726583490000|2024-09-17 14:31:30|5664.73|5664.23|5663.85|5663.35|5664.73|5664.23|5663.73|5663.23|447
1726583500000|2024-09-17 14:31:40|5663.98|5663.48|5664.98|5664.48|5664.98|5664.48|5663.85|5663.35|396
1726583510000|2024-09-17 14:31:50|5665.23|5664.73|5665.23|5664.73|5665.48|5664.98|5664.73|5664.23|825
1726583520000|2024-09-17 14:32:00|5665.48|5664.98|5666.23|5665.73|5666.23|5665.73|5665.48|5664.98|623
1726583530000|2024-09-17 14:32:10|5666.73|5666.23|5665.48|5664.98|5666.98|5666.48|5665.23|5664.73|713
1726583540000|2024-09-17 14:32:20|5665.73|5665.23|5665.73|5665.23|5665.73|5665.23|5665.23|5664.73|2358
1726583550000|2024-09-17 14:32:30|5665.98|5665.48|5665.98|5665.48|5666.73|5666.23|5665.98|5665.48|699
1726583560000|2024-09-17 14:32:40|5665.73|5665.23|5666.23|5665.73|5666.35|5665.85|5665.73|5665.23|216
1726583570000|2024-09-17 14:32:50|5665.98|5665.48|5664.48|5663.98|5665.98|5665.48|5664.23|5663.73|915
1726583580000|2024-09-17 14:33:00|5664.6|5664.1|5665.23|5664.73|5665.23|5664.73|5664.48|5663.98|1661
1726583590000|2024-09-17 14:33:10|5665.35|5664.85|5665.23|5664.73|5665.98|5665.48|5664.98|5664.48|266
1726583600000|2024-09-17 14:33:20|5664.98|5664.48|5664.48|5663.98|5664.98|5664.48|5664.48|5663.98|193
1726583610000|2024-09-17 14:33:30|5664.23|5663.73|5660.48|5659.98|5664.23|5663.73|5659.73|5659.23|1725
1726583620000|2024-09-17 14:33:40|5659.98|5659.48|5660.48|5659.98|5660.73|5660.23|5659.73|5659.23|855
1726583630000|2024-09-17 14:33:50|5660.73|5660.23|5661.98|5661.48|5662.48|5661.98|5660.73|5660.23|685
1726583640000|2024-09-17 14:34:00|5661.73|5661.23|5662.23|5661.73|5662.73|5662.23|5661.73|5661.23|863
1726583650000|2024-09-17 14:34:10|5662.48|5661.98|5663.23|5662.73|5663.23|5662.73|5662.23|5661.73|685
1726583660000|2024-09-17 14:34:20|5662.98|5662.48|5661.48|5660.98|5663.23|5662.73|5661.48|5660.98|543
1726583670000|2024-09-17 14:34:30|5661.6|5661.1|5660.73|5660.23|5661.73|5661.23|5659.98|5659.48|529
1726583680000|2024-09-17 14:34:40|5660.48|5659.98|5661.73|5661.23|5661.73|5661.23|5660.48|5659.98|421
1726583690000|2024-09-17 14:34:50|5661.98|5661.48|5660.98|5660.48|5661.98|5661.48|5660.98|5660.48|268
1726583700000|2024-09-17 14:35:00|5660.73|5660.23|5660.98|5660.48|5661.23|5660.73|5660.35|5659.85|770
1726583710000|2024-09-17 14:35:10|5661.23|5660.73|5661.48|5660.98|5661.73|5661.23|5660.73|5660.23|1469
1726583720000|2024-09-17 14:35:20|5661.98|5661.48|5661.98|5661.48|5662.73|5662.23|5661.73|5661.23|733
1726583730000|2024-09-17 14:35:30|5661.73|5661.23|5661.23|5660.73|5661.73|5661.23|5660.73|5660.23|1997
1726583740000|2024-09-17 14:35:40|5660.98|5660.48|5661.23|5660.73|5661.48|5660.98|5660.98|5660.48|1088
1726583750000|2024-09-17 14:35:50|5661.48|5660.98|5660.23|5659.73|5661.48|5660.98|5659.98|5659.48|720
1726583760000|2024-09-17 14:36:00|5660.48|5659.98|5657.73|5657.23|5660.48|5659.98|5657.48|5656.98|1513
1726583770000|2024-09-17 14:36:10|5657.98|5657.48|5657.23|5656.73|5658.73|5658.23|5657.23|5656.73|920
1726583780000|2024-09-17 14:36:20|5657.48|5656.98|5657.73|5657.23|5658.23|5657.73|5657.23|5656.73|767
1726583790000|2024-09-17 14:36:30|5657.48|5656.98|5657.48|5656.98|5657.73|5657.23|5656.73|5656.23|1614
1726583800000|2024-09-17 14:36:40|5657.73|5657.23|5659.23|5658.73|5659.48|5658.98|5657.23|5656.73|986
1726583810000|2024-09-17 14:36:50|5658.73|5658.23|5658.85|5658.35|5659.23|5658.73|5658.48|5657.98|1455
1726583820000|2024-09-17 14:37:00|5658.98|5658.48|5658.73|5658.23|5659.1|5658.6|5658.48|5657.98|673
1726583830000|2024-09-17 14:37:10|5658.6|5658.1|5660.73|5660.23|5660.98|5660.48|5658.6|5658.1|798
1726583840000|2024-09-17 14:37:20|5660.48|5659.98|5660.48|5659.98|5660.98|5660.48|5660.23|5659.73|676
1726583850000|2024-09-17 14:37:30|5660.35|5659.85|5660.23|5659.73|5660.48|5659.98|5659.73|5659.23|1092
1726583860000|2024-09-17 14:37:40|5659.98|5659.48|5659.98|5659.48|5660.1|5659.6|5659.73|5659.23|972
1726583870000|2024-09-17 14:37:50|5660.1|5659.6|5660.23|5659.73|5660.35|5659.85|5659.73|5659.23|301
1726583880000|2024-09-17 14:38:00|5659.98|5659.48|5660.1|5659.6|5660.98|5660.48|5659.6|5659.1|1419
1726583890000|2024-09-17 14:38:10|5660.23|5659.73|5660.85|5660.35|5661.23|5660.73|5659.98|5659.48|427
1726583900000|2024-09-17 14:38:20|5660.73|5660.23|5661.98|5661.48|5661.98|5661.48|5660.73|5660.23|268
1726583910000|2024-09-17 14:38:30|5661.85|5661.35|5663.48|5662.98|5663.73|5663.23|5661.85|5661.35|841
1726583920000|2024-09-17 14:38:40|5663.23|5662.73|5663.73|5663.23|5663.73|5663.23|5663.23|5662.73|1053
1726583930000|2024-09-17 14:38:50|5663.98|5663.48|5664.23|5663.73|5664.98|5664.48|5663.73|5663.23|1086
1726583940000|2024-09-17 14:39:00|5664.48|5663.98|5663.98|5663.48|5664.73|5664.23|5663.73|5663.23|550
1726583950000|2024-09-17 14:39:10|5664.23|5663.73|5664.48|5663.98|5664.85|5664.35|5664.23|5663.73|1021
1726583960000|2024-09-17 14:39:20|5664.35|5663.85|5663.98|5663.48|5664.35|5663.85|5663.73|5663.23|488
1726583970000|2024-09-17 14:39:30|5664.23|5663.73|5664.73|5664.23|5664.73|5664.23|5663.98|5663.48|293
1726583980000|2024-09-17 14:39:40|5664.98|5664.48|5664.98|5664.48|5665.48|5664.98|5664.48|5663.98|501
1726583990000|2024-09-17 14:39:50|5664.73|5664.23|5665.23|5664.73|5665.23|5664.73|5664.73|5664.23|386
1726584000000|2024-09-17 14:40:00|5664.98|5664.48|5664.48|5663.98|5664.98|5664.48|5664.23|5663.73|626
1726584010000|2024-09-17 14:40:10|5664.73|5664.23|5665.23|5664.73|5665.23|5664.73|5664.48|5663.98|375
1726584020000|2024-09-17 14:40:20|5665.48|5664.98|5666.23|5665.73|5666.73|5666.23|5665.23|5664.73|844
1726584030000|2024-09-17 14:40:30|5666.48|5665.98|5666.48|5665.98|5666.98|5666.48|5666.23|5665.73|481
1726584040000|2024-09-17 14:40:40|5666.23|5665.73|5665.48|5664.98|5666.23|5665.73|5665.23|5664.73|619
1726584050000|2024-09-17 14:40:50|5665.23|5664.73|5665.48|5664.98|5665.73|5665.23|5665.23|5664.73|287
1726584060000|2024-09-17 14:41:00|5665.73|5665.23|5665.98|5665.48|5666.23|5665.73|5665.73|5665.23|348
1726584070000|2024-09-17 14:41:10|5666.23|5665.73|5665.73|5665.23|5666.48|5665.98|5665.23|5664.73|533
1726584080000|2024-09-17 14:41:20|5665.85|5665.35|5665.73|5665.23|5665.98|5665.48|5665.23|5664.73|470
1726584090000|2024-09-17 14:41:30|5665.98|5665.48|5665.73|5665.23|5665.98|5665.48|5665.73|5665.23|245
1726584100000|2024-09-17 14:41:40|5665.85|5665.35|5664.98|5664.48|5665.98|5665.48|5664.73|5664.23|1353
1726584110000|2024-09-17 14:41:50|5665.23|5664.73|5665.6|5665.1|5665.73|5665.23|5665.1|5664.6|149
1726584120000|2024-09-17 14:42:00|5665.73|5665.23|5665.73|5665.23|5665.73|5665.23|5664.73|5664.23|468
1726584130000|2024-09-17 14:42:10|5665.48|5664.98|5665.23|5664.73|5665.48|5664.98|5664.98|5664.48|223
1726584140000|2024-09-17 14:42:20|5665.48|5664.98|5664.98|5664.48|5665.48|5664.98|5664.98|5664.48|230
1726584150000|2024-09-17 14:42:30|5665.23|5664.73|5665.23|5664.73|5665.98|5665.48|5664.98|5664.48|316
1726584160000|2024-09-17 14:42:40|5665.48|5664.98|5665.48|5664.98|5665.48|5664.98|5664.98|5664.48|311
1726584170000|2024-09-17 14:42:50|5665.73|5665.23|5664.98|5664.48|5665.73|5665.23|5664.85|5664.35|293
1726584180000|2024-09-17 14:43:00|5664.73|5664.23|5665.23|5664.73|5665.48|5664.98|5664.48|5663.98|345
1726584190000|2024-09-17 14:43:10|5664.98|5664.48|5665.23|5664.73|5665.23|5664.73|5664.48|5663.98|542
1726584200000|2024-09-17 14:43:20|5665.48|5664.98|5665.23|5664.73|5665.48|5664.98|5664.85|5664.35|328
1726584210000|2024-09-17 14:43:30|5665.35|5664.85|5665.48|5664.98|5665.48|5664.98|5664.98|5664.48|194
1726584220000|2024-09-17 14:43:40|5665.73|5665.23|5664.48|5663.98|5665.73|5665.23|5664.48|5663.98|263
1726584230000|2024-09-17 14:43:50|5664.73|5664.23|5664.98|5664.48|5665.23|5664.73|5664.6|5664.1|260
1726584240000|2024-09-17 14:44:00|5665.23|5664.73|5664.98|5664.48|5665.73|5665.23|5664.98|5664.48|1019
1726584250000|2024-09-17 14:44:10|5664.85|5664.35|5665.48|5664.98|5665.6|5665.1|5664.73|5664.23|271
1726584260000|2024-09-17 14:44:20|5665.73|5665.23|5665.23|5664.73|5665.98|5665.48|5665.23|5664.73|365
1726584270000|2024-09-17 14:44:30|5664.98|5664.48|5665.48|5664.98|5665.98|5665.48|5664.98|5664.48|260
1726584280000|2024-09-17 14:44:40|5665.6|5665.1|5665.73|5665.23|5665.98|5665.48|5665.23|5664.73|288
1726584290000|2024-09-17 14:44:50|5665.85|5665.35|5665.98|5665.48|5666.23|5665.73|5665.73|5665.23|259
1726584300000|2024-09-17 14:45:00|5665.73|5665.23|5669.48|5668.98|5669.73|5669.23|5665.73|5665.23|2719
1726584310000|2024-09-17 14:45:10|5669.23|5668.73|5669.23|5668.73|5669.98|5669.48|5668.23|5667.73|1922
1726584320000|2024-09-17 14:45:20|5669.48|5668.98|5669.73|5669.23|5669.73|5669.23|5668.98|5668.48|593
1726584330000|2024-09-17 14:45:30|5669.98|5669.48|5670.73|5670.23|5671.1|5670.6|5669.98|5669.48|1392
1726584340000|2024-09-17 14:45:40|5670.98|5670.48|5670.73|5670.23|5670.98|5670.48|5670.23|5669.73|727
1726584350000|2024-09-17 14:45:50|5670.48|5669.98|5670.48|5669.98|5670.73|5670.23|5669.85|5669.35|661
1726584360000|2024-09-17 14:46:00|5670.73|5670.23|5669.98|5669.48|5670.98|5670.48|5669.73|5669.23|794
1726584370000|2024-09-17 14:46:10|5669.73|5669.23|5670.23|5669.73|5670.23|5669.73|5669.73|5669.23|338
1726584380000|2024-09-17 14:46:20|5669.73|5669.23|5670.23|5669.73|5670.48|5669.98|5669.73|5669.23|310
1726584390000|2024-09-17 14:46:30|5670.48|5669.98|5670.48|5669.98|5670.98|5670.48|5670.23|5669.73|309
1726584400000|2024-09-17 14:46:40|5670.73|5670.23|5670.98|5670.48|5670.98|5670.48|5670.73|5670.23|278
1726584410000|2024-09-17 14:46:50|5670.73|5670.23|5670.73|5670.23|5671.23|5670.73|5670.73|5670.23|774
1726584420000|2024-09-17 14:47:00|5670.98|5670.48|5671.23|5670.73|5672.23|5671.73|5670.98|5670.48|1322
1726584430000|2024-09-17 14:47:10|5670.98|5670.48|5669.98|5669.48|5670.98|5670.48|5669.48|5668.98|1644
1726584440000|2024-09-17 14:47:20|5670.23|5669.73|5669.48|5668.98|5670.23|5669.73|5669.35|5668.85|554
1726584450000|2024-09-17 14:47:30|5669.35|5668.85|5668.73|5668.23|5669.48|5668.98|5668.73|5668.23|340
1726584460000|2024-09-17 14:47:40|5668.98|5668.48|5668.73|5668.23|5668.98|5668.48|5668.73|5668.23|324
1726584470000|2024-09-17 14:47:50|5668.98|5668.48|5669.23|5668.73|5669.23|5668.73|5668.85|5668.35|321
1726584480000|2024-09-17 14:48:00|5669.48|5668.98|5668.23|5667.73|5669.48|5668.98|5668.23|5667.73|527
1726584490000|2024-09-17 14:48:10|5668.48|5667.98|5669.73|5669.23|5669.73|5669.23|5668.48|5667.98|326
1726584500000|2024-09-17 14:48:20|5669.98|5669.48|5670.1|5669.6|5670.48|5669.98|5669.73|5669.23|559
1726584510000|2024-09-17 14:48:30|5670.23|5669.73|5670.23|5669.73|5670.48|5669.98|5669.98|5669.48|447
1726584520000|2024-09-17 14:48:40|5670.1|5669.6|5670.73|5670.23|5670.98|5670.48|5670.1|5669.6|575
1726584530000|2024-09-17 14:48:50|5670.6|5670.1|5670.48|5669.98|5670.73|5670.23|5670.23|5669.73|296
1726584540000|2024-09-17 14:49:00|5670.23|5669.73|5670.23|5669.73|5670.48|5669.98|5669.98|5669.48|408
1726584550000|2024-09-17 14:49:10|5670.48|5669.98|5670.6|5670.1|5670.73|5670.23|5670.23|5669.73|328
1726584560000|2024-09-17 14:49:20|5670.73|5670.23|5670.23|5669.73|5670.73|5670.23|5670.23|5669.73|444
1726584570000|2024-09-17 14:49:30|5670.48|5669.98|5670.73|5670.23|5670.73|5670.23|5670.48|5669.98|351
1726584580000|2024-09-17 14:49:40|5670.98|5670.48|5670.23|5669.73|5670.98|5670.48|5670.23|5669.73|331
1726584590000|2024-09-17 14:49:50|5670.48|5669.98|5670.73|5670.23|5670.73|5670.23|5670.23|5669.73|272
1726584600000|2024-09-17 14:50:00|5670.85|5670.35|5670.23|5669.73|5670.85|5670.35|5669.98|5669.48|530
1726584610000|2024-09-17 14:50:10|5670.48|5669.98|5670.73|5670.23|5670.73|5670.23|5670.23|5669.73|201
1726584620000|2024-09-17 14:50:20|5670.98|5670.48|5670.48|5669.98|5670.98|5670.48|5670.48|5669.98|331
1726584630000|2024-09-17 14:50:30|5670.6|5670.1|5669.98|5669.48|5670.6|5670.1|5669.73|5669.23|298
1726584640000|2024-09-17 14:50:40|5670.1|5669.6|5670.73|5670.23|5670.73|5670.23|5670.1|5669.6|174
1726584650000|2024-09-17 14:50:50|5670.48|5669.98|5670.35|5669.85|5670.73|5670.23|5670.23|5669.73|248
1726584660000|2024-09-17 14:51:00|5670.48|5669.98|5669.23|5668.73|5670.48|5669.98|5668.23|5667.73|1260
1726584670000|2024-09-17 14:51:10|5669.48|5668.98|5667.98|5667.48|5669.48|5668.98|5667.98|5667.48|700
1726584680000|2024-09-17 14:51:20|5668.23|5667.73|5668.98|5668.48|5668.98|5668.48|5668.23|5667.73|642
1726584690000|2024-09-17 14:51:30|5668.73|5668.23|5668.73|5668.23|5668.73|5668.23|5668.23|5667.73|418
1726584700000|2024-09-17 14:51:40|5668.48|5667.98|5668.73|5668.23|5668.98|5668.48|5668.23|5667.73|457
1726584710000|2024-09-17 14:51:50|5668.98|5668.48|5668.1|5667.6|5668.98|5668.48|5667.98|5667.48|343
1726584720000|2024-09-17 14:52:00|5667.98|5667.48|5667.98|5667.48|5668.23|5667.73|5666.98|5666.48|1082
1726584730000|2024-09-17 14:52:10|5667.85|5667.35|5666.98|5666.48|5667.98|5667.48|5666.48|5665.98|485
1726584740000|2024-09-17 14:52:20|5666.73|5666.23|5667.73|5667.23|5667.73|5667.23|5666.48|5665.98|364
1726584750000|2024-09-17 14:52:30|5667.48|5666.98|5668.23|5667.73|5668.48|5667.98|5667.48|5666.98|405
1726584760000|2024-09-17 14:52:40|5668.48|5667.98|5668.23|5667.73|5668.48|5667.98|5668.1|5667.6|337
1726584770000|2024-09-17 14:52:50|5668.48|5667.98|5668.48|5667.98|5668.73|5668.23|5668.35|5667.85|289
1726584780000|2024-09-17 14:53:00|5668.73|5668.23|5668.73|5668.23|5668.98|5668.48|5668.48|5667.98|417
1726584790000|2024-09-17 14:53:10|5668.98|5668.48|5669.73|5669.23|5669.98|5669.48|5668.73|5668.23|598
1726584800000|2024-09-17 14:53:20|5669.48|5668.98|5669.73|5669.23|5669.98|5669.48|5669.23|5668.73|350
1726584810000|2024-09-17 14:53:30|5669.85|5669.35|5669.73|5669.23|5669.98|5669.48|5669.48|5668.98|409
1726584820000|2024-09-17 14:53:40|5669.98|5669.48|5669.48|5668.98|5669.98|5669.48|5669.48|5668.98|292
1726584830000|2024-09-17 14:53:50|5669.6|5669.1|5669.48|5668.98|5669.73|5669.23|5669.23|5668.73|612
1726584840000|2024-09-17 14:54:00|5669.73|5669.23|5669.73|5669.23|5669.98|5669.48|5669.48|5668.98|440
1726584850000|2024-09-17 14:54:10|5669.6|5669.1|5669.98|5669.48|5670.23|5669.73|5669.6|5669.1|222
1726584860000|2024-09-17 14:54:20|5669.73|5669.23|5669.98|5669.48|5670.23|5669.73|5669.73|5669.23|466
1726584870000|2024-09-17 14:54:30|5669.73|5669.23|5668.98|5668.48|5669.98|5669.48|5668.98|5668.48|596
1726584880000|2024-09-17 14:54:40|5668.48|5667.98|5667.48|5666.98|5668.73|5668.23|5667.48|5666.98|538
1726584890000|2024-09-17 14:54:50|5667.23|5666.73|5666.23|5665.73|5667.23|5666.73|5665.73|5665.23|926
1726584900000|2024-09-17 14:55:00|5665.98|5665.48|5665.73|5665.23|5666.6|5666.1|5664.98|5664.48|1000
1726584910000|2024-09-17 14:55:10|5665.98|5665.48|5666.23|5665.73|5666.48|5665.98|5665.73|5665.23|414
1726584920000|2024-09-17 14:55:20|5666.48|5665.98|5665.73|5665.23|5666.48|5665.98|5665.6|5665.1|475
1726584930000|2024-09-17 14:55:30|5665.48|5664.98|5665.98|5665.48|5665.98|5665.48|5664.98|5664.48|422
1726584940000|2024-09-17 14:55:40|5665.73|5665.23|5665.48|5664.98|5665.73|5665.23|5664.98|5664.48|472
1726584950000|2024-09-17 14:55:50|5665.73|5665.23|5665.98|5665.48|5665.98|5665.48|5665.23|5664.73|342
1726584960000|2024-09-17 14:56:00|5666.1|5665.6|5665.48|5664.98|5666.23|5665.73|5665.23|5664.73|271
1726584970000|2024-09-17 14:56:10|5665.23|5664.73|5663.98|5663.48|5665.23|5664.73|5663.98|5663.48|640
1726584980000|2024-09-17 14:56:20|5663.48|5662.98|5664.48|5663.98|5664.98|5664.48|5663.48|5662.98|1307
1726584990000|2024-09-17 14:56:30|5664.23|5663.73|5665.1|5664.6|5665.23|5664.73|5663.73|5663.23|393
1726585000000|2024-09-17 14:56:40|5664.98|5664.48|5664.23|5663.73|5664.98|5664.48|5663.73|5663.23|304
1726585010000|2024-09-17 14:56:50|5663.98|5663.48|5664.23|5663.73|5664.48|5663.98|5663.98|5663.48|565
1726585020000|2024-09-17 14:57:00|5664.48|5663.98|5661.98|5661.48|5664.48|5663.98|5661.85|5661.35|4773
1726585030000|2024-09-17 14:57:10|5661.73|5661.23|5662.98|5662.48|5662.98|5662.48|5661.73|5661.23|449
1726585040000|2024-09-17 14:57:20|5662.48|5661.98|5662.23|5661.73|5662.98|5662.48|5661.98|5661.48|590
1726585050000|2024-09-17 14:57:30|5662.35|5661.85|5662.23|5661.73|5662.48|5661.98|5661.98|5661.48|437
1726585060000|2024-09-17 14:57:40|5661.98|5661.48|5663.48|5662.98|5663.73|5663.23|5661.98|5661.48|803
1726585070000|2024-09-17 14:57:50|5663.35|5662.85|5662.73|5662.23|5663.35|5662.85|5662.6|5662.1|501
1726585080000|2024-09-17 14:58:00|5662.23|5661.73|5661.23|5660.73|5662.48|5661.98|5660.48|5659.98|1713
1726585090000|2024-09-17 14:58:10|5660.98|5660.48|5661.48|5660.98|5661.73|5661.23|5660.85|5660.35|357
1726585100000|2024-09-17 14:58:20|5661.73|5661.23|5661.23|5660.73|5661.73|5661.23|5660.98|5660.48|712
1726585110000|2024-09-17 14:58:30|5661.48|5660.98|5660.85|5660.35|5661.48|5660.98|5660.73|5660.23|532
1726585120000|2024-09-17 14:58:40|5660.73|5660.23|5658.85|5658.35|5660.73|5660.23|5658.85|5658.35|886
1726585130000|2024-09-17 14:58:50|5658.98|5658.48|5658.48|5657.98|5658.98|5658.48|5657.73|5657.23|1221
1726585140000|2024-09-17 14:59:00|5657.98|5657.48|5653.48|5652.98|5657.98|5657.48|5653.48|5652.98|5745
1726585150000|2024-09-17 14:59:10|5653.23|5652.73|5653.73|5653.23|5653.73|5653.23|5652.85|5652.35|2664
1726585160000|2024-09-17 14:59:20|5653.98|5653.48|5655.23|5654.73|5655.23|5654.73|5653.73|5653.23|1997
1726585170000|2024-09-17 14:59:30|5654.98|5654.48|5656.48|5655.98|5656.73|5656.23|5654.98|5654.48|2441
1726585180000|2024-09-17 14:59:40|5656.35|5655.85|5656.85|5656.35|5657.23|5656.73|5655.73|5655.23|1012
1726585190000|2024-09-17 14:59:50|5656.98|5656.48|5657.73|5657.23|5657.73|5657.23|5656.73|5656.23|1047
1726585200000|2024-09-17 15:00:00|5658.48|5657.98|5657.48|5656.98|5658.48|5657.98|5656.73|5656.23|2354
1726585210000|2024-09-17 15:00:10|5657.73|5657.23|5658.73|5658.23|5658.73|5658.23|5657.73|5657.23|820
1726585220000|2024-09-17 15:00:20|5658.48|5657.98|5657.98|5657.48|5658.73|5658.23|5657.98|5657.48|503
1726585230000|2024-09-17 15:00:30|5657.73|5657.23|5656.73|5656.23|5657.73|5657.23|5656.23|5655.73|1029
1726585240000|2024-09-17 15:00:40|5656.6|5656.1|5657.48|5656.98|5657.48|5656.98|5656.6|5656.1|512
1726585250000|2024-09-17 15:00:50|5657.73|5657.23|5659.23|5658.73|5659.23|5658.73|5657.73|5657.23|477
1726585260000|2024-09-17 15:01:00|5659.48|5658.98|5659.98|5659.48|5659.98|5659.48|5659.23|5658.73|834
1726585270000|2024-09-17 15:01:10|5660.23|5659.73|5660.48|5659.98|5660.48|5659.98|5658.98|5658.48|985
1726585280000|2024-09-17 15:01:20|5660.73|5660.23|5660.23|5659.73|5660.73|5660.23|5659.98|5659.48|1802
1726585290000|2024-09-17 15:01:30|5660.35|5659.85|5660.23|5659.73|5660.48|5659.98|5659.98|5659.48|648
1726585300000|2024-09-17 15:01:40|5659.98|5659.48|5659.73|5659.23|5660.23|5659.73|5659.48|5658.98|754
1726585310000|2024-09-17 15:01:50|5659.98|5659.48|5660.23|5659.73|5660.23|5659.73|5659.48|5658.98|872
1726585320000|2024-09-17 15:02:00|5660.1|5659.6|5660.48|5659.98|5660.73|5660.23|5660.1|5659.6|1018
1726585330000|2024-09-17 15:02:10|5660.73|5660.23|5662.48|5661.98|5662.48|5661.98|5660.73|5660.23|1578
1726585340000|2024-09-17 15:02:20|5662.73|5662.23|5662.6|5662.1|5663.23|5662.73|5662.48|5661.98|1062
1726585350000|2024-09-17 15:02:30|5662.48|5661.98|5662.98|5662.48|5663.23|5662.73|5662.48|5661.98|1282
1726585360000|2024-09-17 15:02:40|5662.73|5662.23|5663.6|5663.1|5663.73|5663.23|5662.48|5661.98|445
1726585370000|2024-09-17 15:02:50|5663.48|5662.98|5663.73|5663.23|5663.73|5663.23|5663.23|5662.73|213
1726585380000|2024-09-17 15:03:00|5663.98|5663.48|5664.98|5664.48|5665.23|5664.73|5663.73|5663.23|1846
1726585390000|2024-09-17 15:03:10|5664.73|5664.23|5664.23|5663.73|5664.73|5664.23|5664.23|5663.73|345
1726585400000|2024-09-17 15:03:20|5664.48|5663.98|5663.73|5663.23|5664.48|5663.98|5663.35|5662.85|735
1726585410000|2024-09-17 15:03:30|5663.6|5663.1|5663.23|5662.73|5663.6|5663.1|5663.23|5662.73|427
1726585420000|2024-09-17 15:03:40|5663.48|5662.98|5662.73|5662.23|5663.48|5662.98|5662.48|5661.98|596
1726585430000|2024-09-17 15:03:50|5662.6|5662.1|5662.23|5661.73|5662.98|5662.48|5662.23|5661.73|725
1726585440000|2024-09-17 15:04:00|5661.98|5661.48|5660.73|5660.23|5662.48|5661.98|5660.73|5660.23|587
1726585450000|2024-09-17 15:04:10|5660.48|5659.98|5659.98|5659.48|5660.73|5660.23|5659.73|5659.23|760
1726585460000|2024-09-17 15:04:20|5660.23|5659.73|5658.73|5658.23|5660.48|5659.98|5658.48|5657.98|608
1726585470000|2024-09-17 15:04:30|5658.6|5658.1|5658.48|5657.98|5659.1|5658.6|5658.23|5657.73|1082
1726585480000|2024-09-17 15:04:40|5658.23|5657.73|5657.98|5657.48|5658.48|5657.98|5657.73|5657.23|305
1726585490000|2024-09-17 15:04:50|5657.6|5657.1|5657.98|5657.48|5658.23|5657.73|5657.48|5656.98|379
1726585500000|2024-09-17 15:05:00|5657.73|5657.23|5659.23|5658.73|5659.23|5658.73|5657.73|5657.23|1380
1726585510000|2024-09-17 15:05:10|5659.48|5658.98|5659.48|5658.98|5659.73|5659.23|5658.73|5658.23|369
1726585520000|2024-09-17 15:05:20|5659.6|5659.1|5661.23|5660.73|5661.48|5660.98|5659.48|5658.98|589
1726585530000|2024-09-17 15:05:30|5661.48|5660.98|5660.73|5660.23|5662.23|5661.73|5660.48|5659.98|834
1726585540000|2024-09-17 15:05:40|5660.48|5659.98|5661.23|5660.73|5661.23|5660.73|5660.48|5659.98|193
1726585550000|2024-09-17 15:05:50|5661.48|5660.98|5661.48|5660.98|5661.73|5661.23|5661.1|5660.6|169
1726585560000|2024-09-17 15:06:00|5661.73|5661.23|5660.98|5660.48|5661.98|5661.48|5660.98|5660.48|468
1726585570000|2024-09-17 15:06:10|5661.23|5660.73|5660.98|5660.48|5661.48|5660.98|5660.48|5659.98|351
1726585580000|2024-09-17 15:06:20|5660.73|5660.23|5662.23|5661.73|5662.23|5661.73|5660.73|5660.23|552
1726585590000|2024-09-17 15:06:30|5662.48|5661.98|5661.98|5661.48|5662.73|5662.23|5661.98|5661.48|339
1726585600000|2024-09-17 15:06:40|5662.23|5661.73|5661.48|5660.98|5662.35|5661.85|5661.23|5660.73|399
1726585610000|2024-09-17 15:06:50|5661.23|5660.73|5661.6|5661.1|5661.73|5661.23|5660.98|5660.48|303
1726585620000|2024-09-17 15:07:00|5661.48|5660.98|5661.73|5661.23|5661.98|5661.48|5661.23|5660.73|415
1726585630000|2024-09-17 15:07:10|5661.48|5660.98|5662.23|5661.73|5662.23|5661.73|5661.48|5660.98|196
1726585640000|2024-09-17 15:07:20|5662.1|5661.6|5662.23|5661.73|5662.48|5661.98|5661.98|5661.48|130
1726585650000|2024-09-17 15:07:30|5662.73|5662.23|5661.98|5661.48|5662.73|5662.23|5661.98|5661.48|628
1726585660000|2024-09-17 15:07:40|5662.1|5661.6|5661.6|5661.1|5662.48|5661.98|5661.23|5660.73|1036
1726585670000|2024-09-17 15:07:50|5661.48|5660.98|5661.73|5661.23|5661.85|5661.35|5661.48|5660.98|182
1726585680000|2024-09-17 15:08:00|5661.98|5661.48|5661.48|5660.98|5661.98|5661.48|5661.48|5660.98|327
1726585690000|2024-09-17 15:08:10|5661.73|5661.23|5661.98|5661.48|5662.23|5661.73|5661.73|5661.23|301
1726585700000|2024-09-17 15:08:20|5661.73|5661.23|5661.1|5660.6|5661.98|5661.48|5661.1|5660.6|510
1726585710000|2024-09-17 15:08:30|5660.98|5660.48|5661.23|5660.73|5661.35|5660.85|5660.98|5660.48|212
1726585720000|2024-09-17 15:08:40|5661.35|5660.85|5661.23|5660.73|5661.73|5661.23|5660.98|5660.48|247
1726585730000|2024-09-17 15:08:50|5661.35|5660.85|5661.48|5660.98|5661.98|5661.48|5661.35|5660.85|135
1726585740000|2024-09-17 15:09:00|5661.23|5660.73|5661.73|5661.23|5661.73|5661.23|5660.98|5660.48|294
1726585750000|2024-09-17 15:09:10|5661.48|5660.98|5661.73|5661.23|5661.98|5661.48|5661.48|5660.98|146
1726585760000|2024-09-17 15:09:20|5661.85|5661.35|5661.48|5660.98|5661.98|5661.48|5661.48|5660.98|255
1726585770000|2024-09-17 15:09:30|5661.98|5661.48|5661.48|5660.98|5662.23|5661.73|5661.48|5660.98|245
1726585780000|2024-09-17 15:09:40|5661.73|5661.23|5661.98|5661.48|5662.23|5661.73|5661.73|5661.23|341
1726585790000|2024-09-17 15:09:50|5661.73|5661.23|5661.48|5660.98|5661.73|5661.23|5661.23|5660.73|323
1726585800000|2024-09-17 15:10:00|5661.73|5661.23|5660.48|5659.98|5661.98|5661.48|5660.48|5659.98|449
1726585810000|2024-09-17 15:10:10|5660.23|5659.73|5660.98|5660.48|5660.98|5660.48|5660.23|5659.73|264
1726585820000|2024-09-17 15:10:20|5661.23|5660.73|5661.73|5661.23|5661.73|5661.23|5661.23|5660.73|227
1726585830000|2024-09-17 15:10:30|5661.48|5660.98|5661.48|5660.98|5661.73|5661.23|5661.48|5660.98|840
1726585840000|2024-09-17 15:10:40|5661.73|5661.23|5662.1|5661.6|5662.1|5661.6|5661.48|5660.98|244
1726585850000|2024-09-17 15:10:50|5661.98|5661.48|5661.98|5661.48|5661.98|5661.48|5661.48|5660.98|872
1726585860000|2024-09-17 15:11:00|5661.73|5661.23|5661.48|5660.98|5661.73|5661.23|5660.98|5660.48|842
1726585870000|2024-09-17 15:11:10|5661.35|5660.85|5660.98|5660.48|5661.48|5660.98|5660.48|5659.98|491
1726585880000|2024-09-17 15:11:20|5661.23|5660.73|5661.23|5660.73|5661.23|5660.73|5660.73|5660.23|452
1726585890000|2024-09-17 15:11:30|5660.98|5660.48|5660.73|5660.23|5661.23|5660.73|5660.73|5660.23|315
1726585900000|2024-09-17 15:11:40|5660.98|5660.48|5661.23|5660.73|5661.48|5660.98|5660.73|5660.23|393
1726585910000|2024-09-17 15:11:50|5661.35|5660.85|5661.23|5660.73|5661.73|5661.23|5661.23|5660.73|316
1726585920000|2024-09-17 15:12:00|5661.35|5660.85|5660.73|5660.23|5661.48|5660.98|5660.73|5660.23|341
1726585930000|2024-09-17 15:12:10|5660.48|5659.98|5660.48|5659.98|5660.48|5659.98|5659.73|5659.23|397
1726585940000|2024-09-17 15:12:20|5660.35|5659.85|5660.48|5659.98|5660.73|5660.23|5659.98|5659.48|180
1726585950000|2024-09-17 15:12:30|5660.73|5660.23|5660.23|5659.73|5660.73|5660.23|5660.1|5659.6|302
1726585960000|2024-09-17 15:12:40|5660.35|5659.85|5660.23|5659.73|5660.98|5660.48|5660.23|5659.73|301
1726585970000|2024-09-17 15:12:50|5660.35|5659.85|5659.98|5659.48|5660.98|5660.48|5659.98|5659.48|368
1726585980000|2024-09-17 15:13:00|5659.73|5659.23|5659.6|5659.1|5660.1|5659.6|5659.6|5659.1|350
1726585990000|2024-09-17 15:13:10|5659.73|5659.23|5660.73|5660.23|5660.98|5660.48|5659.73|5659.23|458
1726586000000|2024-09-17 15:13:20|5660.48|5659.98|5661.23|5660.73|5661.6|5661.1|5660.48|5659.98|600
1726586010000|2024-09-17 15:13:30|5661.35|5660.85|5660.98|5660.48|5661.35|5660.85|5660.98|5660.48|422
1726586020000|2024-09-17 15:13:40|5660.73|5660.23|5661.73|5661.23|5661.73|5661.23|5660.48|5659.98|622
1726586030000|2024-09-17 15:13:50|5661.48|5660.98|5661.48|5660.98|5661.73|5661.23|5661.48|5660.98|370
1726586040000|2024-09-17 15:14:00|5660.98|5660.48|5660.98|5660.48|5660.98|5660.48|5659.73|5659.23|513
1726586050000|2024-09-17 15:14:10|5661.1|5660.6|5661.73|5661.23|5661.98|5661.48|5660.98|5660.48|303
1726586060000|2024-09-17 15:14:20|5661.6|5661.1|5661.73|5661.23|5661.98|5661.48|5661.48|5660.98|355
1726586070000|2024-09-17 15:14:30|5661.85|5661.35|5661.98|5661.48|5661.98|5661.48|5661.73|5661.23|463
1726586080000|2024-09-17 15:14:40|5662.23|5661.73|5661.98|5661.48|5662.23|5661.73|5661.73|5661.23|402
1726586090000|2024-09-17 15:14:50|5661.73|5661.23|5661.98|5661.48|5661.98|5661.48|5661.73|5661.23|311
1726586100000|2024-09-17 15:15:00|5661.73|5661.23|5661.23|5660.73|5661.98|5661.48|5661.23|5660.73|411
1726586110000|2024-09-17 15:15:10|5661.48|5660.98|5661.73|5661.23|5661.98|5661.48|5661.48|5660.98|309
1726586120000|2024-09-17 15:15:20|5661.23|5660.73|5662.23|5661.73|5662.98|5662.48|5661.23|5660.73|1420
1726586130000|2024-09-17 15:15:30|5661.98|5661.48|5662.48|5661.98|5662.98|5662.48|5661.98|5661.48|721
1726586140000|2024-09-17 15:15:40|5662.73|5662.23|5662.23|5661.73|5662.73|5662.23|5662.23|5661.73|205
1726586150000|2024-09-17 15:15:50|5662.35|5661.85|5663.23|5662.73|5663.23|5662.73|5662.23|5661.73|316
1726586160000|2024-09-17 15:16:00|5663.48|5662.98|5664.73|5664.23|5664.73|5664.23|5663.48|5662.98|1897
1726586170000|2024-09-17 15:16:10|5664.48|5663.98|5664.48|5663.98|5664.73|5664.23|5663.98|5663.48|380
1726586180000|2024-09-17 15:16:20|5664.23|5663.73|5664.73|5664.23|5665.23|5664.73|5664.23|5663.73|504
1726586190000|2024-09-17 15:16:30|5664.98|5664.48|5665.48|5664.98|5665.73|5665.23|5664.98|5664.48|405
1726586200000|2024-09-17 15:16:40|5665.73|5665.23|5665.73|5665.23|5665.98|5665.48|5665.48|5664.98|447
1726586210000|2024-09-17 15:16:50|5665.6|5665.1|5664.98|5664.48|5665.73|5665.23|5664.98|5664.48|393
1726586220000|2024-09-17 15:17:00|5665.23|5664.73|5664.98|5664.48|5665.48|5664.98|5664.98|5664.48|337
1726586230000|2024-09-17 15:17:10|5665.23|5664.73|5664.98|5664.48|5665.48|5664.98|5664.98|5664.48|798
1726586240000|2024-09-17 15:17:20|5664.48|5663.98|5664.23|5663.73|5664.73|5664.23|5664.23|5663.73|354
1726586250000|2024-09-17 15:17:30|5664.48|5663.98|5664.48|5663.98|5664.48|5663.98|5663.98|5663.48|235
1726586260000|2024-09-17 15:17:40|5664.6|5664.1|5664.85|5664.35|5664.98|5664.48|5664.48|5663.98|259
1726586270000|2024-09-17 15:17:50|5664.73|5664.23|5664.48|5663.98|5664.98|5664.48|5662.73|5662.23|980
1726586280000|2024-09-17 15:18:00|5664.73|5664.23|5664.23|5663.73|5664.73|5664.23|5663.98|5663.48|515
1726586290000|2024-09-17 15:18:10|5664.48|5663.98|5663.48|5662.98|5664.48|5663.98|5663.48|5662.98|807
1726586300000|2024-09-17 15:18:20|5663.73|5663.23|5663.48|5662.98|5663.73|5663.23|5662.98|5662.48|571
1726586310000|2024-09-17 15:18:30|5663.23|5662.73|5663.98|5663.48|5663.98|5663.48|5663.23|5662.73|386
1726586320000|2024-09-17 15:18:40|5664.23|5663.73|5664.98|5664.48|5664.98|5664.48|5663.98|5663.48|221
1726586330000|2024-09-17 15:18:50|5664.73|5664.23|5664.98|5664.48|5664.98|5664.48|5664.73|5664.23|192
1726586340000|2024-09-17 15:19:00|5665.23|5664.73|5665.48|5664.98|5665.48|5664.98|5664.98|5664.48|178
1726586350000|2024-09-17 15:19:10|5665.23|5664.73|5664.98|5664.48|5665.35|5664.85|5664.73|5664.23|163
1726586360000|2024-09-17 15:19:20|5664.73|5664.23|5664.98|5664.48|5664.98|5664.48|5664.73|5664.23|874
1726586370000|2024-09-17 15:19:30|5664.85|5664.35|5664.6|5664.1|5664.98|5664.48|5664.48|5663.98|173
1726586380000|2024-09-17 15:19:40|5664.48|5663.98|5663.98|5663.48|5664.6|5664.1|5663.98|5663.48|221
1726586390000|2024-09-17 15:19:50|5664.1|5663.6|5663.98|5663.48|5664.1|5663.6|5663.98|5663.48|216
1726586400000|2024-09-17 15:20:00|5664.23|5663.73|5663.98|5663.48|5664.23|5663.73|5662.98|5662.48|532
1726586410000|2024-09-17 15:20:10|5663.73|5663.23|5663.48|5662.98|5663.73|5663.23|5663.48|5662.98|214
1726586420000|2024-09-17 15:20:20|5663.35|5662.85|5663.48|5662.98|5663.73|5663.23|5663.35|5662.85|149
1726586430000|2024-09-17 15:20:30|5663.73|5663.23|5662.73|5662.23|5663.73|5663.23|5662.23|5661.73|328
1726586440000|2024-09-17 15:20:40|5662.23|5661.73|5662.73|5662.23|5662.73|5662.23|5662.23|5661.73|452
1726586450000|2024-09-17 15:20:50|5662.48|5661.98|5662.73|5662.23|5662.98|5662.48|5662.23|5661.73|322
1726586460000|2024-09-17 15:21:00|5661.98|5661.48|5658.23|5657.73|5661.98|5661.48|5657.98|5657.48|2477
1726586470000|2024-09-17 15:21:10|5657.98|5657.48|5659.48|5658.98|5659.48|5658.98|5657.73|5657.23|1112
1726586480000|2024-09-17 15:21:20|5659.6|5659.1|5659.73|5659.23|5659.98|5659.48|5659.48|5658.98|740
1726586490000|2024-09-17 15:21:30|5659.98|5659.48|5659.98|5659.48|5660.23|5659.73|5659.48|5658.98|400
1726586500000|2024-09-17 15:21:40|5660.1|5659.6|5660.98|5660.48|5661.23|5660.73|5659.73|5659.23|519
1726586510000|2024-09-17 15:21:50|5661.1|5660.6|5660.73|5660.23|5661.23|5660.73|5660.23|5659.73|1111
1726586520000|2024-09-17 15:22:00|5660.98|5660.48|5660.48|5659.98|5661.23|5660.73|5660.48|5659.98|521
1726586530000|2024-09-17 15:22:10|5660.73|5660.23|5661.35|5660.85|5661.48|5660.98|5660.73|5660.23|356
1726586540000|2024-09-17 15:22:20|5661.23|5660.73|5661.23|5660.73|5661.48|5660.98|5660.98|5660.48|1145
1726586550000|2024-09-17 15:22:30|5660.98|5660.48|5660.6|5660.1|5661.23|5660.73|5660.48|5659.98|262
1726586560000|2024-09-17 15:22:40|5660.73|5660.23|5658.73|5658.23|5660.73|5660.23|5658.48|5657.98|843
1726586570000|2024-09-17 15:22:50|5658.48|5657.98|5658.98|5658.48|5659.23|5658.73|5658.23|5657.73|695
1726586580000|2024-09-17 15:23:00|5659.23|5658.73|5660.23|5659.73|5660.23|5659.73|5658.98|5658.48|511
1726586590000|2024-09-17 15:23:10|5660.35|5659.85|5660.98|5660.48|5661.23|5660.73|5660.23|5659.73|389
1726586600000|2024-09-17 15:23:20|5660.73|5660.23|5660.73|5660.23|5660.98|5660.48|5660.48|5659.98|144
1726586610000|2024-09-17 15:23:30|5660.48|5659.98|5660.98|5660.48|5660.98|5660.48|5660.48|5659.98|175
1726586620000|2024-09-17 15:23:40|5661.1|5660.6|5661.23|5660.73|5661.23|5660.73|5660.98|5660.48|253
1726586630000|2024-09-17 15:23:50|5661.48|5660.98|5661.73|5661.23|5661.73|5661.23|5661.23|5660.73|333
1726586640000|2024-09-17 15:24:00|5661.48|5660.98|5661.35|5660.85|5662.23|5661.73|5661.23|5660.73|584
1726586650000|2024-09-17 15:24:10|5661.48|5660.98|5661.48|5660.98|5661.98|5661.48|5661.48|5660.98|841
1726586660000|2024-09-17 15:24:20|5661.35|5660.85|5661.73|5661.23|5661.73|5661.23|5661.35|5660.85|230
1726586670000|2024-09-17 15:24:30|5661.48|5660.98|5662.73|5662.23|5662.73|5662.23|5661.48|5660.98|315
1726586680000|2024-09-17 15:24:40|5662.98|5662.48|5662.6|5662.1|5662.98|5662.48|5662.48|5661.98|573
1726586690000|2024-09-17 15:24:50|5662.48|5661.98|5662.73|5662.23|5662.73|5662.23|5662.48|5661.98|73
1726586700000|2024-09-17 15:25:00|5663.23|5662.73|5663.48|5662.98|5663.48|5662.98|5663.23|5662.73|426
1726586710000|2024-09-17 15:25:10|5663.35|5662.85|5662.73|5662.23|5663.48|5662.98|5662.73|5662.23|441
1726586720000|2024-09-17 15:25:20|5662.48|5661.98|5662.73|5662.23|5662.73|5662.23|5662.48|5661.98|98
1726586730000|2024-09-17 15:25:30|5662.6|5662.1|5662.73|5662.23|5662.73|5662.23|5662.6|5662.1|470
1726586740000|2024-09-17 15:25:40|5662.6|5662.1|5662.23|5661.73|5662.73|5662.23|5661.98|5661.48|158
1726586750000|2024-09-17 15:25:50|5662.1|5661.6|5661.23|5660.73|5662.23|5661.73|5660.98|5660.48|298
1726586760000|2024-09-17 15:26:00|5661.1|5660.6|5659.73|5659.23|5661.1|5660.6|5659.73|5659.23|481
1726586770000|2024-09-17 15:26:10|5659.98|5659.48|5659.98|5659.48|5659.98|5659.48|5659.23|5658.73|312
1726586780000|2024-09-17 15:26:20|5659.73|5659.23|5659.23|5658.73|5659.73|5659.23|5658.98|5658.48|441
1726586790000|2024-09-17 15:26:30|5659.48|5658.98|5658.98|5658.48|5659.73|5659.23|5658.98|5658.48|408
1726586800000|2024-09-17 15:26:40|5658.73|5658.23|5658.73|5658.23|5658.98|5658.48|5658.48|5657.98|699
1726586810000|2024-09-17 15:26:50|5658.98|5658.48|5659.48|5658.98|5659.48|5658.98|5658.98|5658.48|313
1726586820000|2024-09-17 15:27:00|5659.23|5658.73|5658.98|5658.48|5659.48|5658.98|5658.73|5658.23|321
1726586830000|2024-09-17 15:27:10|5659.23|5658.73|5657.98|5657.48|5659.48|5658.98|5657.98|5657.48|643
1726586840000|2024-09-17 15:27:20|5658.23|5657.73|5658.73|5658.23|5658.73|5658.23|5657.48|5656.98|831
1726586850000|2024-09-17 15:27:30|5658.6|5658.1|5658.73|5658.23|5658.73|5658.23|5657.98|5657.48|278
1726586860000|2024-09-17 15:27:40|5658.6|5658.1|5658.73|5658.23|5658.73|5658.23|5658.23|5657.73|151
1726586870000|2024-09-17 15:27:50|5658.6|5658.1|5659.48|5658.98|5659.48|5658.98|5658.48|5657.98|325
1726586880000|2024-09-17 15:28:00|5659.73|5659.23|5659.48|5658.98|5660.23|5659.73|5659.23|5658.73|495
1726586890000|2024-09-17 15:28:10|5659.23|5658.73|5658.6|5658.1|5659.23|5658.73|5658.48|5657.98|490
1726586900000|2024-09-17 15:28:20|5658.73|5658.23|5658.23|5657.73|5658.73|5658.23|5657.73|5657.23|336
1726586910000|2024-09-17 15:28:30|5658.1|5657.6|5657.6|5657.1|5658.23|5657.73|5657.48|5656.98|639
1726586920000|2024-09-17 15:28:40|5657.73|5657.23|5658.98|5658.48|5659.23|5658.73|5657.73|5657.23|322
1726586930000|2024-09-17 15:28:50|5659.23|5658.73|5658.98|5658.48|5659.48|5658.98|5658.98|5658.48|235
1726586940000|2024-09-17 15:29:00|5659.23|5658.73|5659.48|5658.98|5659.73|5659.23|5659.23|5658.73|877
1726586950000|2024-09-17 15:29:10|5659.6|5659.1|5659.48|5658.98|5659.73|5659.23|5659.48|5658.98|103
1726586960000|2024-09-17 15:29:20|5659.73|5659.23|5659.48|5658.98|5659.73|5659.23|5659.23|5658.73|1288
1726586970000|2024-09-17 15:29:30|5659.23|5658.73|5658.98|5658.48|5659.48|5658.98|5658.98|5658.48|485
1726586980000|2024-09-17 15:29:40|5659.1|5658.6|5658.98|5658.48|5659.23|5658.73|5658.73|5658.23|268
1726586990000|2024-09-17 15:29:50|5658.73|5658.23|5657.73|5657.23|5658.73|5658.23|5657.6|5657.1|503
1726587000000|2024-09-17 15:30:00|5657.85|5657.35|5657.98|5657.48|5657.98|5657.48|5657.23|5656.73|921
1726587010000|2024-09-17 15:30:10|5657.73|5657.23|5657.48|5656.98|5658.48|5657.98|5657.48|5656.98|568
1726587020000|2024-09-17 15:30:20|5657.23|5656.73|5657.6|5657.1|5657.73|5657.23|5656.98|5656.48|742
1726587030000|2024-09-17 15:30:30|5657.73|5657.23|5657.98|5657.48|5658.1|5657.6|5657.48|5656.98|878
1726587040000|2024-09-17 15:30:40|5657.73|5657.23|5657.98|5657.48|5657.98|5657.48|5657.73|5657.23|222
1726587050000|2024-09-17 15:30:50|5658.23|5657.73|5657.48|5656.98|5658.73|5658.23|5657.48|5656.98|970
1726587060000|2024-09-17 15:31:00|5657.73|5657.23|5657.73|5657.23|5658.23|5657.73|5657.73|5657.23|355
1726587070000|2024-09-17 15:31:10|5657.98|5657.48|5657.98|5657.48|5658.23|5657.73|5657.73|5657.23|350
1726587080000|2024-09-17 15:31:20|5657.73|5657.23|5657.98|5657.48|5657.98|5657.48|5657.73|5657.23|351
1726587090000|2024-09-17 15:31:30|5657.85|5657.35|5658.98|5658.48|5659.23|5658.73|5657.73|5657.23|391
1726587100000|2024-09-17 15:31:40|5659.23|5658.73|5658.98|5658.48|5659.23|5658.73|5658.73|5658.23|1120
1726587110000|2024-09-17 15:31:50|5659.23|5658.73|5658.98|5658.48|5659.48|5658.98|5658.98|5658.48|289
1726587120000|2024-09-17 15:32:00|5659.23|5658.73|5658.73|5658.23|5659.48|5658.98|5658.73|5658.23|511
1726587130000|2024-09-17 15:32:10|5658.48|5657.98|5658.98|5658.48|5658.98|5658.48|5658.48|5657.98|190
1726587140000|2024-09-17 15:32:20|5658.73|5658.23|5658.48|5657.98|5658.73|5658.23|5658.23|5657.73|709
1726587150000|2024-09-17 15:32:30|5658.23|5657.73|5658.48|5657.98|5658.73|5658.23|5658.23|5657.73|183
1726587160000|2024-09-17 15:32:40|5658.73|5658.23|5658.23|5657.73|5658.73|5658.23|5658.23|5657.73|177
1726587170000|2024-09-17 15:32:50|5658.35|5657.85|5657.98|5657.48|5658.48|5657.98|5657.98|5657.48|448
1726587180000|2024-09-17 15:33:00|5658.23|5657.73|5657.73|5657.23|5658.73|5658.23|5657.48|5656.98|1052
1726587190000|2024-09-17 15:33:10|5657.48|5656.98|5657.23|5656.73|5657.98|5657.48|5657.23|5656.73|740
1726587200000|2024-09-17 15:33:20|5656.98|5656.48|5656.98|5656.48|5656.98|5656.48|5656.98|5656.48|599
1726587210000|2024-09-17 15:33:30|5657.23|5656.73|5656.98|5656.48|5657.23|5656.73|5656.98|5656.48|528
1726587220000|2024-09-17 15:33:40|5657.1|5656.6|5657.23|5656.73|5657.23|5656.73|5656.98|5656.48|206
1726587230000|2024-09-17 15:33:50|5656.98|5656.48|5656.98|5656.48|5657.48|5656.98|5656.98|5656.48|521
1726587240000|2024-09-17 15:34:00|5657.23|5656.73|5657.23|5656.73|5657.23|5656.73|5656.98|5656.48|366
1726587250000|2024-09-17 15:34:10|5657.1|5656.6|5657.23|5656.73|5657.48|5656.98|5656.98|5656.48|438
1726587260000|2024-09-17 15:34:20|5657.1|5656.6|5657.23|5656.73|5657.23|5656.73|5657.1|5656.6|151
1726587270000|2024-09-17 15:34:30|5656.98|5656.48|5657.23|5656.73|5657.23|5656.73|5656.98|5656.48|346
1726587280000|2024-09-17 15:34:40|5657.1|5656.6|5657.48|5656.98|5657.48|5656.98|5657.1|5656.6|357
1726587290000|2024-09-17 15:34:50|5657.23|5656.73|5657.23|5656.73|5657.48|5656.98|5657.23|5656.73|1210
1726587300000|2024-09-17 15:35:00|5657.48|5656.98|5657.23|5656.73|5657.48|5656.98|5656.98|5656.48|292
1726587310000|2024-09-17 15:35:10|5657.35|5656.85|5657.48|5656.98|5657.48|5656.98|5656.98|5656.48|337
1726587320000|2024-09-17 15:35:20|5657.23|5656.73|5656.98|5656.48|5657.23|5656.73|5656.73|5656.23|831
1726587330000|2024-09-17 15:35:30|5657.23|5656.73|5656.98|5656.48|5657.23|5656.73|5656.73|5656.23|1019
1726587340000|2024-09-17 15:35:40|5656.85|5656.35|5656.98|5656.48|5656.98|5656.48|5656.73|5656.23|253
1726587350000|2024-09-17 15:35:50|5657.23|5656.73|5658.23|5657.73|5658.23|5657.73|5657.23|5656.73|664
1726587360000|2024-09-17 15:36:00|5658.48|5657.98|5658.23|5657.73|5658.48|5657.98|5657.23|5656.73|630
1726587370000|2024-09-17 15:36:10|5658.1|5657.6|5658.35|5657.85|5658.73|5658.23|5658.1|5657.6|754
1726587380000|2024-09-17 15:36:20|5658.23|5657.73|5658.23|5657.73|5658.48|5657.98|5657.73|5657.23|354
1726587390000|2024-09-17 15:36:30|5658.48|5657.98|5657.98|5657.48|5658.48|5657.98|5657.98|5657.48|349
1726587400000|2024-09-17 15:36:40|5658.23|5657.73|5658.73|5658.23|5658.73|5658.23|5658.23|5657.73|211
1726587410000|2024-09-17 15:36:50|5658.48|5657.98|5658.23|5657.73|5658.48|5657.98|5657.98|5657.48|214
1726587420000|2024-09-17 15:37:00|5658.48|5657.98|5658.48|5657.98|5658.48|5657.98|5657.98|5657.48|346
1726587430000|2024-09-17 15:37:10|5658.35|5657.85|5657.73|5657.23|5658.35|5657.85|5657.73|5657.23|285
1726587440000|2024-09-17 15:37:20|5657.48|5656.98|5657.23|5656.73|5657.98|5657.48|5657.23|5656.73|453
1726587450000|2024-09-17 15:37:30|5656.98|5656.48|5657.23|5656.73|5657.23|5656.73|5656.98|5656.48|308
1726587460000|2024-09-17 15:37:40|5657.1|5656.6|5657.23|5656.73|5657.23|5656.73|5656.98|5656.48|437
1726587470000|2024-09-17 15:37:50|5656.98|5656.48|5657.23|5656.73|5657.23|5656.73|5656.98|5656.48|502
1726587480000|2024-09-17 15:38:00|5656.98|5656.48|5656.48|5655.98|5656.98|5656.48|5656.48|5655.98|630
1726587490000|2024-09-17 15:38:10|5656.23|5655.73|5656.73|5656.23|5656.73|5656.23|5656.23|5655.73|823
1726587500000|2024-09-17 15:38:20|5656.48|5655.98|5656.73|5656.23|5656.73|5656.23|5656.23|5655.73|331
1726587510000|2024-09-17 15:38:30|5656.98|5656.48|5656.98|5656.48|5657.1|5656.6|5656.73|5656.23|719
1726587520000|2024-09-17 15:38:40|5656.73|5656.23|5656.98|5656.48|5656.98|5656.48|5656.48|5655.98|521
1726587530000|2024-09-17 15:38:50|5656.73|5656.23|5656.73|5656.23|5656.98|5656.48|5656.48|5655.98|238
1726587540000|2024-09-17 15:39:00|5656.6|5656.1|5656.98|5656.48|5656.98|5656.48|5656.6|5656.1|127
1726587550000|2024-09-17 15:39:10|5657.1|5656.6|5657.48|5656.98|5657.98|5657.48|5657.1|5656.6|348
1726587560000|2024-09-17 15:39:20|5657.73|5657.23|5657.48|5656.98|5657.98|5657.48|5657.48|5656.98|306
1726587570000|2024-09-17 15:39:30|5657.73|5657.23|5657.48|5656.98|5657.73|5657.23|5657.48|5656.98|239
1726587580000|2024-09-17 15:39:40|5657.35|5656.85|5657.73|5657.23|5657.73|5657.23|5657.23|5656.73|337
1726587590000|2024-09-17 15:39:50|5657.48|5656.98|5657.48|5656.98|5657.73|5657.23|5657.48|5656.98|261
1726587600000|2024-09-17 15:40:00|5657.23|5656.73|5657.23|5656.73|5657.73|5657.23|5656.98|5656.48|3018
1726587610000|2024-09-17 15:40:10|5656.98|5656.48|5657.23|5656.73|5657.23|5656.73|5656.73|5656.23|290
1726587620000|2024-09-17 15:40:20|5656.98|5656.48|5656.23|5655.73|5657.1|5656.6|5656.23|5655.73|556
1726587630000|2024-09-17 15:40:30|5655.98|5655.48|5655.98|5655.48|5656.23|5655.73|5654.98|5654.48|2267
1726587640000|2024-09-17 15:40:40|5656.23|5655.73|5656.73|5656.23|5656.85|5656.35|5655.98|5655.48|534
1726587650000|2024-09-17 15:40:50|5656.6|5656.1|5655.98|5655.48|5656.73|5656.23|5655.98|5655.48|210
1726587660000|2024-09-17 15:41:00|5655.85|5655.35|5654.98|5654.48|5655.98|5655.48|5654.98|5654.48|878
1726587670000|2024-09-17 15:41:10|5655.23|5654.73|5655.23|5654.73|5655.23|5654.73|5654.73|5654.23|399
1726587680000|2024-09-17 15:41:20|5655.35|5654.85|5655.23|5654.73|5655.73|5655.23|5655.23|5654.73|314
1726587690000|2024-09-17 15:41:30|5655.48|5654.98|5655.48|5654.98|5655.48|5654.98|5654.98|5654.48|293
1726587700000|2024-09-17 15:41:40|5655.73|5655.23|5655.48|5654.98|5655.98|5655.48|5655.48|5654.98|247
1726587710000|2024-09-17 15:41:50|5655.23|5654.73|5654.98|5654.48|5655.23|5654.73|5654.73|5654.23|297
1726587720000|2024-09-17 15:42:00|5655.23|5654.73|5655.98|5655.48|5655.98|5655.48|5655.23|5654.73|332
1726587730000|2024-09-17 15:42:10|5655.85|5655.35|5655.73|5655.23|5656.23|5655.73|5655.48|5654.98|587
1726587740000|2024-09-17 15:42:20|5655.98|5655.48|5655.98|5655.48|5656.23|5655.73|5655.73|5655.23|151
1726587750000|2024-09-17 15:42:30|5656.23|5655.73|5655.98|5655.48|5656.73|5656.23|5655.73|5655.23|385
1726587760000|2024-09-17 15:42:40|5656.1|5655.6|5656.23|5655.73|5656.23|5655.73|5655.98|5655.48|543
1726587770000|2024-09-17 15:42:50|5655.98|5655.48|5655.98|5655.48|5656.23|5655.73|5655.98|5655.48|426
1726587780000|2024-09-17 15:43:00|5655.85|5655.35|5656.23|5655.73|5656.48|5655.98|5655.73|5655.23|296
1726587790000|2024-09-17 15:43:10|5656.35|5655.85|5656.23|5655.73|5656.73|5656.23|5656.23|5655.73|544
1726587800000|2024-09-17 15:43:20|5655.98|5655.48|5656.23|5655.73|5656.23|5655.73|5655.73|5655.23|211
1726587810000|2024-09-17 15:43:30|5656.1|5655.6|5655.98|5655.48|5656.48|5655.98|5655.48|5654.98|406
1726587820000|2024-09-17 15:43:40|5655.73|5655.23|5656.23|5655.73|5656.73|5656.23|5655.73|5655.23|421
1726587830000|2024-09-17 15:43:50|5655.98|5655.48|5655.73|5655.23|5656.48|5655.98|5655.73|5655.23|159
1726587840000|2024-09-17 15:44:00|5655.98|5655.48|5655.73|5655.23|5656.23|5655.73|5655.73|5655.23|218
1726587850000|2024-09-17 15:44:10|5655.85|5655.35|5655.73|5655.23|5655.98|5655.48|5655.48|5654.98|201
1726587860000|2024-09-17 15:44:20|5655.23|5654.73|5654.98|5654.48|5655.48|5654.98|5654.98|5654.48|768
1726587870000|2024-09-17 15:44:30|5655.23|5654.73|5655.23|5654.73|5655.48|5654.98|5654.98|5654.48|148
1726587880000|2024-09-17 15:44:40|5655.48|5654.98|5655.73|5655.23|5655.73|5655.23|5655.35|5654.85|155
1726587890000|2024-09-17 15:44:50|5655.48|5654.98|5655.23|5654.73|5655.73|5655.23|5655.23|5654.73|235
1726587900000|2024-09-17 15:45:00|5655.48|5654.98|5654.98|5654.48|5655.48|5654.98|5654.98|5654.48|146
1726587910000|2024-09-17 15:45:10|5655.23|5654.73|5654.73|5654.23|5655.23|5654.73|5654.73|5654.23|662
1726587920000|2024-09-17 15:45:20|5654.98|5654.48|5655.23|5654.73|5655.23|5654.73|5654.98|5654.48|135
1726587930000|2024-09-17 15:45:30|5655.35|5654.85|5655.48|5654.98|5655.73|5655.23|5654.98|5654.48|729
1726587940000|2024-09-17 15:45:40|5655.6|5655.1|5655.73|5655.23|5655.98|5655.48|5655.48|5654.98|532
1726587950000|2024-09-17 15:45:50|5655.85|5655.35|5656.23|5655.73|5656.48|5655.98|5655.85|5655.35|1317
1726587960000|2024-09-17 15:46:00|5656.1|5655.6|5656.23|5655.73|5656.23|5655.73|5655.73|5655.23|565
1726587970000|2024-09-17 15:46:10|5655.98|5655.48|5655.98|5655.48|5655.98|5655.48|5655.48|5654.98|282
1726587980000|2024-09-17 15:46:20|5655.73|5655.23|5656.48|5655.98|5656.48|5655.98|5655.73|5655.23|464
1726587990000|2024-09-17 15:46:30|5656.23|5655.73|5656.48|5655.98|5656.98|5656.48|5656.23|5655.73|290
1726588000000|2024-09-17 15:46:40|5656.6|5656.1|5657.73|5657.23|5657.98|5657.48|5656.6|5656.1|672
1726588010000|2024-09-17 15:46:50|5657.48|5656.98|5657.73|5657.23|5657.73|5657.23|5657.48|5656.98|212
1726588020000|2024-09-17 15:47:00|5657.6|5657.1|5657.48|5656.98|5657.73|5657.23|5656.98|5656.48|1000
1726588030000|2024-09-17 15:47:10|5657.23|5656.73|5655.73|5655.23|5657.23|5656.73|5655.73|5655.23|410
1726588040000|2024-09-17 15:47:20|5655.98|5655.48|5655.48|5654.98|5655.98|5655.48|5655.48|5654.98|474
1726588050000|2024-09-17 15:47:30|5655.35|5654.85|5655.98|5655.48|5656.23|5655.73|5655.35|5654.85|1388
1726588060000|2024-09-17 15:47:40|5655.85|5655.35|5655.98|5655.48|5656.23|5655.73|5655.85|5655.35|357
1726588070000|2024-09-17 15:47:50|5655.73|5655.23|5656.23|5655.73|5656.23|5655.73|5655.73|5655.23|688
1726588080000|2024-09-17 15:48:00|5655.98|5655.48|5656.23|5655.73|5656.23|5655.73|5655.98|5655.48|718
1726588090000|2024-09-17 15:48:10|5656.48|5655.98|5655.98|5655.48|5656.48|5655.98|5655.98|5655.48|300
1726588100000|2024-09-17 15:48:20|5655.73|5655.23|5655.73|5655.23|5655.98|5655.48|5655.73|5655.23|295
1726588110000|2024-09-17 15:48:30|5654.98|5654.48|5655.48|5654.98|5655.48|5654.98|5654.73|5654.23|1994
1726588120000|2024-09-17 15:48:40|5655.23|5654.73|5655.23|5654.73|5655.48|5654.98|5655.23|5654.73|679
1726588130000|2024-09-17 15:48:50|5655.48|5654.98|5655.23|5654.73|5655.48|5654.98|5655.23|5654.73|210
1726588140000|2024-09-17 15:49:00|5655.35|5654.85|5655.73|5655.23|5655.73|5655.23|5655.23|5654.73|448
1726588150000|2024-09-17 15:49:10|5655.48|5654.98|5655.48|5654.98|5655.48|5654.98|5654.98|5654.48|387
1726588160000|2024-09-17 15:49:20|5655.73|5655.23|5654.85|5654.35|5655.73|5655.23|5654.73|5654.23|209
1726588170000|2024-09-17 15:49:30|5654.73|5654.23|5654.73|5654.23|5654.98|5654.48|5654.6|5654.1|638
1726588180000|2024-09-17 15:49:40|5654.48|5653.98|5654.6|5654.1|5654.73|5654.23|5654.23|5653.73|586
1726588190000|2024-09-17 15:49:50|5654.48|5653.98|5654.23|5653.73|5654.6|5654.1|5654.23|5653.73|473
1726588200000|2024-09-17 15:50:00|5654.48|5653.98|5654.98|5654.48|5655.48|5654.98|5654.23|5653.73|356
1726588210000|2024-09-17 15:50:10|5655.23|5654.73|5654.98|5654.48|5655.23|5654.73|5654.98|5654.48|200
1726588220000|2024-09-17 15:50:20|5654.73|5654.23|5654.73|5654.23|5654.98|5654.48|5654.73|5654.23|106
1726588230000|2024-09-17 15:50:30|5654.98|5654.48|5654.73|5654.23|5654.98|5654.48|5654.23|5653.73|317
1726588240000|2024-09-17 15:50:40|5654.98|5654.48|5655.73|5655.23|5655.73|5655.23|5654.85|5654.35|426
1726588250000|2024-09-17 15:50:50|5655.85|5655.35|5655.98|5655.48|5655.98|5655.48|5655.73|5655.23|295
1726588260000|2024-09-17 15:51:00|5656.23|5655.73|5656.48|5655.98|5656.73|5656.23|5655.98|5655.48|1367
1726588270000|2024-09-17 15:51:10|5656.73|5656.23|5656.23|5655.73|5656.73|5656.23|5656.23|5655.73|424
1726588280000|2024-09-17 15:51:20|5656.35|5655.85|5656.98|5656.48|5657.48|5656.98|5656.35|5655.85|521
1726588290000|2024-09-17 15:51:30|5656.73|5656.23|5656.48|5655.98|5656.98|5656.48|5656.23|5655.73|367
1726588300000|2024-09-17 15:51:40|5656.73|5656.23|5656.23|5655.73|5656.73|5656.23|5655.98|5655.48|187
1726588310000|2024-09-17 15:51:50|5656.1|5655.6|5656.48|5655.98|5656.6|5656.1|5656.1|5655.6|2969
1726588320000|2024-09-17 15:52:00|5656.73|5656.23|5656.23|5655.73|5656.73|5656.23|5656.23|5655.73|129
1726588330000|2024-09-17 15:52:10|5656.48|5655.98|5655.98|5655.48|5656.48|5655.98|5655.98|5655.48|234
1726588340000|2024-09-17 15:52:20|5656.23|5655.73|5656.48|5655.98|5656.48|5655.98|5656.23|5655.73|183
1726588350000|2024-09-17 15:52:30|5656.35|5655.85|5656.48|5655.98|5656.48|5655.98|5656.23|5655.73|274
1726588360000|2024-09-17 15:52:40|5656.35|5655.85|5655.98|5655.48|5656.48|5655.98|5655.73|5655.23|514
1726588370000|2024-09-17 15:52:50|5656.1|5655.6|5656.48|5655.98|5656.73|5656.23|5656.1|5655.6|256
1726588380000|2024-09-17 15:53:00|5656.23|5655.73|5655.98|5655.48|5656.23|5655.73|5655.98|5655.48|200
1726588390000|2024-09-17 15:53:10|5655.73|5655.23|5655.73|5655.23|5655.98|5655.48|5655.48|5654.98|320
1726588400000|2024-09-17 15:53:20|5655.85|5655.35|5655.98|5655.48|5656.48|5655.98|5655.85|5655.35|245
1726588410000|2024-09-17 15:53:30|5655.73|5655.23|5655.73|5655.23|5655.73|5655.23|5655.73|5655.23|637
1726588420000|2024-09-17 15:53:40|5655.85|5655.35|5656.48|5655.98|5656.48|5655.98|5655.85|5655.35|196
1726588430000|2024-09-17 15:53:50|5656.23|5655.73|5656.23|5655.73|5656.23|5655.73|5656.23|5655.73|183
1726588440000|2024-09-17 15:54:00|5656.1|5655.6|5656.23|5655.73|5656.23|5655.73|5655.73|5655.23|294
1726588450000|2024-09-17 15:54:10|5655.98|5655.48|5655.98|5655.48|5656.23|5655.73|5655.98|5655.48|61
1726588460000|2024-09-17 15:54:20|5655.85|5655.35|5654.98|5654.48|5655.85|5655.35|5654.98|5654.48|438
1726588470000|2024-09-17 15:54:30|5655.23|5654.73|5654.73|5654.23|5655.23|5654.73|5654.48|5653.98|486
1726588480000|2024-09-17 15:54:40|5654.98|5654.48|5654.73|5654.23|5654.98|5654.48|5654.73|5654.23|129
1726588490000|2024-09-17 15:54:50|5654.98|5654.48|5654.73|5654.23|5655.1|5654.6|5654.73|5654.23|416
1726588500000|2024-09-17 15:55:00|5654.98|5654.48|5654.73|5654.23|5654.98|5654.48|5654.23|5653.73|847
1726588510000|2024-09-17 15:55:10|5654.85|5654.35|5654.98|5654.48|5654.98|5654.48|5654.48|5653.98|326
1726588520000|2024-09-17 15:55:20|5654.85|5654.35|5654.23|5653.73|5654.85|5654.35|5654.23|5653.73|590
1726588530000|2024-09-17 15:55:30|5654.48|5653.98|5654.73|5654.23|5654.73|5654.23|5654.23|5653.73|288
1726588540000|2024-09-17 15:55:40|5654.48|5653.98|5654.48|5653.98|5654.73|5654.23|5654.48|5653.98|285
1726588550000|2024-09-17 15:55:50|5654.73|5654.23|5654.23|5653.73|5654.73|5654.23|5654.23|5653.73|284
1726588560000|2024-09-17 15:56:00|5653.98|5653.48|5654.23|5653.73|5654.48|5653.98|5653.98|5653.48|795
1726588570000|2024-09-17 15:56:10|5654.35|5653.85|5654.73|5654.23|5654.73|5654.23|5654.23|5653.73|417
1726588580000|2024-09-17 15:56:20|5654.98|5654.48|5654.98|5654.48|5655.23|5654.73|5654.98|5654.48|293
1726588590000|2024-09-17 15:56:30|5655.1|5654.6|5654.98|5654.48|5655.23|5654.73|5654.98|5654.48|276
1726588600000|2024-09-17 15:56:40|5655.1|5654.6|5654.98|5654.48|5655.1|5654.6|5654.98|5654.48|77
1726588610000|2024-09-17 15:56:50|5655.1|5654.6|5655.48|5654.98|5655.48|5654.98|5655.1|5654.6|202
1726588620000|2024-09-17 15:57:00|5655.73|5655.23|5656.48|5655.98|5656.48|5655.98|5655.73|5655.23|324
1726588630000|2024-09-17 15:57:10|5656.73|5656.23|5657.23|5656.73|5657.48|5656.98|5656.73|5656.23|385
1726588640000|2024-09-17 15:57:20|5657.48|5656.98|5656.98|5656.48|5657.48|5656.98|5656.98|5656.48|238
1726588650000|2024-09-17 15:57:30|5656.85|5656.35|5656.23|5655.73|5656.98|5656.48|5656.23|5655.73|324
1726588660000|2024-09-17 15:57:40|5655.98|5655.48|5655.48|5654.98|5656.1|5655.6|5655.48|5654.98|145
1726588670000|2024-09-17 15:57:50|5655.6|5655.1|5655.23|5654.73|5655.6|5655.1|5655.23|5654.73|199
1726588680000|2024-09-17 15:58:00|5654.98|5654.48|5655.23|5654.73|5655.23|5654.73|5654.98|5654.48|752
1726588690000|2024-09-17 15:58:10|5655.1|5654.6|5655.23|5654.73|5655.48|5654.98|5654.98|5654.48|383
1726588700000|2024-09-17 15:58:20|5655.35|5654.85|5655.48|5654.98|5655.73|5655.23|5655.23|5654.73|321
1726588710000|2024-09-17 15:58:30|5654.98|5654.48|5654.98|5654.48|5655.23|5654.73|5654.98|5654.48|236
1726588720000|2024-09-17 15:58:40|5655.23|5654.73|5655.48|5654.98|5655.73|5655.23|5655.23|5654.73|467
1726588730000|2024-09-17 15:58:50|5655.73|5655.23|5655.98|5655.48|5655.98|5655.48|5655.48|5654.98|339
1726588740000|2024-09-17 15:59:00|5656.23|5655.73|5655.48|5654.98|5656.23|5655.73|5655.48|5654.98|339
1726588750000|2024-09-17 15:59:10|5655.6|5655.1|5656.23|5655.73|5656.35|5655.85|5655.6|5655.1|261
1726588760000|2024-09-17 15:59:20|5656.1|5655.6|5655.98|5655.48|5656.1|5655.6|5655.73|5655.23|162
1726588770000|2024-09-17 15:59:30|5656.23|5655.73|5656.23|5655.73|5656.48|5655.98|5656.23|5655.73|294
1726588780000|2024-09-17 15:59:40|5656.48|5655.98|5656.1|5655.6|5656.73|5656.23|5655.98|5655.48|387
1726588790000|2024-09-17 15:59:50|5656.23|5655.73|5655.98|5655.48|5656.23|5655.73|5655.73|5655.23|380
1726588800000|2024-09-17 16:00:00|5655.73|5655.23|5654.98|5654.48|5655.73|5655.23|5654.98|5654.48|525
1726588810000|2024-09-17 16:00:10|5654.73|5654.23|5654.48|5653.98|5654.98|5654.48|5654.48|5653.98|534
1726588820000|2024-09-17 16:00:20|5654.73|5654.23|5654.48|5653.98|5654.73|5654.23|5654.1|5653.6|424
1726588830000|2024-09-17 16:00:30|5654.73|5654.23|5655.23|5654.73|5655.73|5655.23|5654.73|5654.23|416
1726588840000|2024-09-17 16:00:40|5654.98|5654.48|5655.48|5654.98|5655.48|5654.98|5654.98|5654.48|570
1726588850000|2024-09-17 16:00:50|5655.35|5654.85|5655.23|5654.73|5655.48|5654.98|5655.23|5654.73|174
1726588860000|2024-09-17 16:01:00|5654.98|5654.48|5654.98|5654.48|5655.23|5654.73|5654.73|5654.23|314
1726588870000|2024-09-17 16:01:10|5654.73|5654.23|5655.73|5655.23|5655.98|5655.48|5654.73|5654.23|210
1726588880000|2024-09-17 16:01:20|5655.98|5655.48|5655.98|5655.48|5656.23|5655.73|5655.73|5655.23|277
1726588890000|2024-09-17 16:01:30|5656.1|5655.6|5655.98|5655.48|5656.23|5655.73|5655.73|5655.23|357
1726588900000|2024-09-17 16:01:40|5655.73|5655.23|5655.98|5655.48|5656.23|5655.73|5655.73|5655.23|1377
1726588910000|2024-09-17 16:01:50|5656.1|5655.6|5655.98|5655.48|5656.23|5655.73|5655.98|5655.48|463
1726588920000|2024-09-17 16:02:00|5655.73|5655.23|5655.98|5655.48|5656.23|5655.73|5655.73|5655.23|146
1726588930000|2024-09-17 16:02:10|5655.73|5655.23|5656.23|5655.73|5656.23|5655.73|5655.73|5655.23|324
1726588940000|2024-09-17 16:02:20|5656.1|5655.6|5656.23|5655.73|5656.23|5655.73|5655.73|5655.23|228
1726588950000|2024-09-17 16:02:30|5656.1|5655.6|5655.73|5655.23|5656.23|5655.73|5655.73|5655.23|629
1726588960000|2024-09-17 16:02:40|5655.98|5655.48|5655.98|5655.48|5655.98|5655.48|5655.73|5655.23|149
1726588970000|2024-09-17 16:02:50|5655.85|5655.35|5655.98|5655.48|5656.1|5655.6|5655.73|5655.23|160
1726588980000|2024-09-17 16:03:00|5656.23|5655.73|5656.23|5655.73|5656.98|5656.48|5655.98|5655.48|510
1726588990000|2024-09-17 16:03:10|5655.98|5655.48|5656.48|5655.98|5656.73|5656.23|5655.98|5655.48|215
1726589000000|2024-09-17 16:03:20|5655.98|5655.48|5656.48|5655.98|5656.73|5656.23|5655.98|5655.48|215
1726589010000|2024-09-17 16:03:30|5656.73|5656.23|5656.98|5656.48|5656.98|5656.48|5656.73|5656.23|157
1726589020000|2024-09-17 16:03:40|5657.23|5656.73|5657.73|5657.23|5657.98|5657.48|5657.23|5656.73|637
1726589030000|2024-09-17 16:03:50|5657.6|5657.1|5656.23|5655.73|5657.6|5657.1|5656.23|5655.73|272
1726589040000|2024-09-17 16:04:00|5656.35|5655.85|5656.48|5655.98|5656.48|5655.98|5656.23|5655.73|311
1726589050000|2024-09-17 16:04:10|5656.23|5655.73|5654.98|5654.48|5656.6|5656.1|5654.73|5654.23|891
1726589060000|2024-09-17 16:04:20|5654.73|5654.23|5654.98|5654.48|5654.98|5654.48|5654.73|5654.23|282
1726589070000|2024-09-17 16:04:30|5654.73|5654.23|5654.48|5653.98|5654.98|5654.48|5654.48|5653.98|581
1726589080000|2024-09-17 16:04:40|5654.23|5653.73|5654.23|5653.73|5654.48|5653.98|5654.23|5653.73|399
1726589090000|2024-09-17 16:04:50|5654.35|5653.85|5654.48|5653.98|5654.48|5653.98|5654.23|5653.73|254
1726589100000|2024-09-17 16:05:00|5654.23|5653.73|5655.73|5655.23|5655.73|5655.23|5654.23|5653.73|1197
1726589110000|2024-09-17 16:05:10|5655.48|5654.98|5656.23|5655.73|5656.48|5655.98|5655.48|5654.98|270
1726589120000|2024-09-17 16:05:20|5656.35|5655.85|5655.98|5655.48|5656.48|5655.98|5655.98|5655.48|172
1726589130000|2024-09-17 16:05:30|5656.1|5655.6|5655.73|5655.23|5656.1|5655.6|5655.48|5654.98|396
1726589140000|2024-09-17 16:05:40|5655.98|5655.48|5655.73|5655.23|5655.98|5655.48|5655.73|5655.23|190
1726589150000|2024-09-17 16:05:50|5655.48|5654.98|5655.23|5654.73|5655.48|5654.98|5655.23|5654.73|143
1726589160000|2024-09-17 16:06:00|5655.48|5654.98|5654.6|5654.1|5655.48|5654.98|5654.48|5653.98|305
1726589170000|2024-09-17 16:06:10|5654.48|5653.98|5654.73|5654.23|5654.73|5654.23|5654.48|5653.98|174
1726589180000|2024-09-17 16:06:20|5654.98|5654.48|5654.48|5653.98|5655.23|5654.73|5654.48|5653.98|319
1726589190000|2024-09-17 16:06:30|5654.35|5653.85|5654.48|5653.98|5654.48|5653.98|5654.23|5653.73|206
1726589200000|2024-09-17 16:06:40|5654.6|5654.1|5654.48|5653.98|5654.6|5654.1|5654.48|5653.98|161
1726589210000|2024-09-17 16:06:50|5654.73|5654.23|5654.48|5653.98|5654.73|5654.23|5654.48|5653.98|593
1726589220000|2024-09-17 16:07:00|5654.73|5654.23|5654.73|5654.23|5654.98|5654.48|5654.73|5654.23|870
1726589230000|2024-09-17 16:07:10|5654.98|5654.48|5655.23|5654.73|5655.23|5654.73|5654.98|5654.48|2935
1726589240000|2024-09-17 16:07:20|5654.98|5654.48|5654.98|5654.48|5654.98|5654.48|5654.6|5654.1|253
1726589250000|2024-09-17 16:07:30|5655.23|5654.73|5654.73|5654.23|5655.23|5654.73|5654.73|5654.23|506
1726589260000|2024-09-17 16:07:40|5654.48|5653.98|5654.48|5653.98|5654.73|5654.23|5654.48|5653.98|178
1726589270000|2024-09-17 16:07:50|5654.73|5654.23|5654.23|5653.73|5654.73|5654.23|5654.23|5653.73|159
1726589280000|2024-09-17 16:08:00|5653.98|5653.48|5653.23|5652.73|5653.98|5653.48|5653.23|5652.73|2090
1726589290000|2024-09-17 16:08:10|||||||||512
1726589300000|2024-09-17 16:08:20|5653.48|5652.98|5654.23|5653.73|5654.23|5653.73|5653.48|5652.98|406
1726589310000|2024-09-17 16:08:30|5654.48|5653.98|5654.23|5653.73|5654.48|5653.98|5653.98|5653.48|177
1726589320000|2024-09-17 16:08:40|5654.1|5653.6|5653.73|5653.23|5654.23|5653.73|5653.73|5653.23|212
1726589330000|2024-09-17 16:08:50|5653.48|5652.98|5653.48|5652.98|5653.48|5652.98|5653.23|5652.73|275
1726589340000|2024-09-17 16:09:00|5653.35|5652.85|5652.85|5652.35|5653.48|5652.98|5652.73|5652.23|1158
1726589350000|2024-09-17 16:09:10|5652.98|5652.48|5652.73|5652.23|5652.98|5652.48|5652.73|5652.23|364
1726589360000|2024-09-17 16:09:20|5652.98|5652.48|5652.48|5651.98|5652.98|5652.48|5652.23|5651.73|2058
1726589370000|2024-09-17 16:09:30|5652.73|5652.23|5652.73|5652.23|5652.73|5652.23|5652.48|5651.98|121
1726589380000|2024-09-17 16:09:40|5652.85|5652.35|5651.98|5651.48|5652.85|5652.35|5651.98|5651.48|224
1726589390000|2024-09-17 16:09:50|5652.23|5651.73|5651.98|5651.48|5652.48|5651.98|5651.98|5651.48|584
1726589400000|2024-09-17 16:10:00|5652.23|5651.73|5651.23|5650.73|5652.23|5651.73|5651.23|5650.73|1709
1726589410000|2024-09-17 16:10:10|5650.98|5650.48|5651.73|5651.23|5651.73|5651.23|5650.98|5650.48|886
1726589420000|2024-09-17 16:10:20|5651.6|5651.1|5652.23|5651.73|5652.48|5651.98|5651.6|5651.1|447
1726589430000|2024-09-17 16:10:30|5651.98|5651.48|5651.98|5651.48|5652.48|5651.98|5651.98|5651.48|702
1726589440000|2024-09-17 16:10:40|5652.1|5651.6|5651.98|5651.48|5652.23|5651.73|5651.73|5651.23|222
1726589450000|2024-09-17 16:10:50|5652.1|5651.6|5651.73|5651.23|5652.23|5651.73|5651.73|5651.23|150
1726589460000|2024-09-17 16:11:00|5651.98|5651.48|5652.23|5651.73|5652.23|5651.73|5651.98|5651.48|206
1726589470000|2024-09-17 16:11:10|5651.98|5651.48|5651.98|5651.48|5651.98|5651.48|5651.98|5651.48|65
1726589480000|2024-09-17 16:11:20|5652.1|5651.6|5652.23|5651.73|5652.48|5651.98|5652.1|5651.6|149
1726589490000|2024-09-17 16:11:30|5652.48|5651.98|5652.48|5651.98|5652.73|5652.23|5652.48|5651.98|196
1726589500000|2024-09-17 16:11:40|5652.6|5652.1|5651.73|5651.23|5652.6|5652.1|5651.73|5651.23|235
1726589510000|2024-09-17 16:11:50|5651.85|5651.35|5651.73|5651.23|5651.98|5651.48|5651.73|5651.23|121
1726589520000|2024-09-17 16:12:00|5651.85|5651.35|5651.73|5651.23|5651.85|5651.35|5651.73|5651.23|146
1726589530000|2024-09-17 16:12:10|5651.6|5651.1|5651.23|5650.73|5651.6|5651.1|5651.23|5650.73|241
1726589540000|2024-09-17 16:12:20|5650.98|5650.48|5650.98|5650.48|5651.23|5650.73|5650.98|5650.48|456
1726589550000|2024-09-17 16:12:30|5650.73|5650.23|5651.23|5650.73|5651.23|5650.73|5650.73|5650.23|931
1726589560000|2024-09-17 16:12:40|5651.1|5650.6|5651.48|5650.98|5651.48|5650.98|5650.73|5650.23|209
1726589570000|2024-09-17 16:12:50|5651.73|5651.23|5650.73|5650.23|5651.73|5651.23|5650.48|5649.98|700
1726589580000|2024-09-17 16:13:00|5650.98|5650.48|5650.98|5650.48|5651.48|5650.98|5650.85|5650.35|141
1726589590000|2024-09-17 16:13:10|5650.73|5650.23|5650.98|5650.48|5650.98|5650.48|5650.73|5650.23|533
1726589600000|2024-09-17 16:13:20|5650.85|5650.35|5650.98|5650.48|5651.1|5650.6|5650.73|5650.23|372
1726589610000|2024-09-17 16:13:30|5651.1|5650.6|5651.23|5650.73|5651.48|5650.98|5651.1|5650.6|324
1726589620000|2024-09-17 16:13:40|5650.98|5650.48|5651.23|5650.73|5651.23|5650.73|5650.98|5650.48|125
1726589630000|2024-09-17 16:13:50|5651.48|5650.98|5651.23|5650.73|5651.73|5651.23|5651.23|5650.73|457
1726589640000|2024-09-17 16:14:00|5651.35|5650.85|5652.23|5651.73|5652.23|5651.73|5651.35|5650.85|247
1726589650000|2024-09-17 16:14:10|5651.98|5651.48|5651.98|5651.48|5651.98|5651.48|5651.98|5651.48|88
1726589660000|2024-09-17 16:14:20|5651.73|5651.23|5651.98|5651.48|5651.98|5651.48|5651.73|5651.23|72
1726589670000|2024-09-17 16:14:30|5651.73|5651.23|5651.73|5651.23|5651.73|5651.23|5651.73|5651.23|136
1726589680000|2024-09-17 16:14:40|5651.85|5651.35|5651.73|5651.23|5651.85|5651.35|5651.73|5651.23|847
1726589690000|2024-09-17 16:14:50|5651.6|5651.1|5651.23|5650.73|5651.6|5651.1|5651.23|5650.73|227
1726589700000|2024-09-17 16:15:00|5650.73|5650.23|5649.48|5648.98|5650.73|5650.23|5649.48|5648.98|2152
1726589710000|2024-09-17 16:15:10|5649.6|5649.1|5649.48|5648.98|5649.98|5649.48|5649.48|5648.98|719
1726589720000|2024-09-17 16:15:20|5649.6|5649.1|5649.98|5649.48|5649.98|5649.48|5649.48|5648.98|1051
1726589730000|2024-09-17 16:15:30|5650.1|5649.6|5649.48|5648.98|5650.1|5649.6|5649.23|5648.73|470
1726589740000|2024-09-17 16:15:40|5649.23|5648.73|5649.48|5648.98|5649.48|5648.98|5649.23|5648.73|216
1726589750000|2024-09-17 16:15:50|5649.23|5648.73|5649.23|5648.73|5649.48|5648.98|5649.23|5648.73|276
1726589760000|2024-09-17 16:16:00|5649.1|5648.6|5649.23|5648.73|5649.48|5648.98|5648.98|5648.48|1222
1726589770000|2024-09-17 16:16:10|5649.48|5648.98|5648.73|5648.23|5649.48|5648.98|5648.73|5648.23|932
1726589780000|2024-09-17 16:16:20|5648.98|5648.48|5648.73|5648.23|5649.23|5648.73|5648.73|5648.23|375
1726589790000|2024-09-17 16:16:30|5648.98|5648.48|5648.23|5647.73|5648.98|5648.48|5647.98|5647.48|1346
1726589800000|2024-09-17 16:16:40|5647.98|5647.48|5648.73|5648.23|5648.73|5648.23|5647.98|5647.48|307
1726589810000|2024-09-17 16:16:50|5648.48|5647.98|5649.23|5648.73|5649.23|5648.73|5648.48|5647.98|298
1726589820000|2024-09-17 16:17:00|5648.98|5648.48|5649.48|5648.98|5649.73|5649.23|5648.98|5648.48|568
1726589830000|2024-09-17 16:17:10|5649.73|5649.23|5649.98|5649.48|5650.73|5650.23|5649.73|5649.23|728
1726589840000|2024-09-17 16:17:20|5649.73|5649.23|5649.48|5648.98|5649.73|5649.23|5649.23|5648.73|377
1726589850000|2024-09-17 16:17:30|5649.23|5648.73|5648.48|5647.98|5649.35|5648.85|5648.23|5647.73|247
1726589860000|2024-09-17 16:17:40|5648.23|5647.73|5648.73|5648.23|5648.73|5648.23|5648.23|5647.73|277
1726589870000|2024-09-17 16:17:50|5648.48|5647.98|5648.48|5647.98|5648.6|5648.1|5648.23|5647.73|167
1726589880000|2024-09-17 16:18:00|5648.23|5647.73|5646.23|5645.73|5648.48|5647.98|5646.23|5645.73|1803
1726589890000|2024-09-17 16:18:10|5645.98|5645.48|5644.73|5644.23|5645.98|5645.48|5644.23|5643.73|3389
1726589900000|2024-09-17 16:18:20|5644.98|5644.48|5645.73|5645.23|5645.98|5645.48|5644.73|5644.23|4642
1726589910000|2024-09-17 16:18:30|5645.48|5644.98|5645.73|5645.23|5645.98|5645.48|5645.23|5644.73|731
1726589920000|2024-09-17 16:18:40|5645.6|5645.1|5645.48|5644.98|5645.98|5645.48|5645.35|5644.85|642
1726589930000|2024-09-17 16:18:50|5645.23|5644.73|5644.73|5644.23|5645.23|5644.73|5643.85|5643.35|832
1726589940000|2024-09-17 16:19:00|5644.98|5644.48|5645.73|5645.23|5645.98|5645.48|5643.98|5643.48|1249
1726589950000|2024-09-17 16:19:10|5645.85|5645.35|5645.73|5645.23|5646.23|5645.73|5645.73|5645.23|980
1726589960000|2024-09-17 16:19:20|5645.85|5645.35|5646.23|5645.73|5646.48|5645.98|5645.85|5645.35|199
1726589970000|2024-09-17 16:19:30|5646.1|5645.6|5645.23|5644.73|5646.1|5645.6|5644.98|5644.48|785
1726589980000|2024-09-17 16:19:40|5645.1|5644.6|5645.23|5644.73|5645.23|5644.73|5644.48|5643.98|726
1726589990000|2024-09-17 16:19:50|5645.48|5644.98|5645.48|5644.98|5645.73|5645.23|5645.23|5644.73|367
1726590000000|2024-09-17 16:20:00|5645.73|5645.23|5642.98|5642.48|5646.23|5645.73|5642.98|5642.48|2280
1726590010000|2024-09-17 16:20:10|5643.48|5642.98|5643.48|5642.98|5643.98|5643.48|5642.73|5642.23|1239
1726590020000|2024-09-17 16:20:20|5643.73|5643.23|5644.48|5643.98|5644.73|5644.23|5643.73|5643.23|685
1726590030000|2024-09-17 16:20:30|5644.23|5643.73|5644.1|5643.6|5644.73|5644.23|5643.98|5643.48|263
1726590040000|2024-09-17 16:20:40|5643.98|5643.48|5643.98|5643.48|5644.73|5644.23|5643.98|5643.48|345
1726590050000|2024-09-17 16:20:50|5643.73|5643.23|5644.23|5643.73|5644.23|5643.73|5643.48|5642.98|520
1726590060000|2024-09-17 16:21:00|5644.48|5643.98|5645.23|5644.73|5645.23|5644.73|5644.23|5643.73|572
1726590070000|2024-09-17 16:21:10|5644.98|5644.48|5644.98|5644.48|5645.48|5644.98|5644.98|5644.48|339
1726590080000|2024-09-17 16:21:20|5644.73|5644.23|5643.73|5643.23|5645.23|5644.73|5643.73|5643.23|666
1726590090000|2024-09-17 16:21:30|5643.48|5642.98|5643.48|5642.98|5643.6|5643.1|5643.23|5642.73|415
1726590100000|2024-09-17 16:21:40|5643.23|5642.73|5643.73|5643.23|5643.98|5643.48|5643.23|5642.73|437
1726590110000|2024-09-17 16:21:50|5643.48|5642.98|5643.73|5643.23|5643.85|5643.35|5643.23|5642.73|434
1726590120000|2024-09-17 16:22:00|5643.6|5643.1|5641.23|5640.73|5643.6|5643.1|5640.98|5640.48|1393
1726590130000|2024-09-17 16:22:10|5641.48|5640.98|5639.48|5638.98|5641.73|5641.23|5639.23|5638.73|1479
1726590140000|2024-09-17 16:22:20|5639.73|5639.23|5640.23|5639.73|5640.48|5639.98|5639.73|5639.23|872
1726590150000|2024-09-17 16:22:30|5639.98|5639.48|5640.23|5639.73|5640.23|5639.73|5639.73|5639.23|573
1726590160000|2024-09-17 16:22:40|5640.48|5639.98|5640.48|5639.98|5640.73|5640.23|5639.98|5639.48|927
1726590170000|2024-09-17 16:22:50|5640.35|5639.85|5639.73|5639.23|5640.48|5639.98|5639.6|5639.1|350
1726590180000|2024-09-17 16:23:00|5639.48|5638.98|5635.98|5635.48|5639.48|5638.98|5634.73|5634.23|6012
1726590190000|2024-09-17 16:23:10|5635.73|5635.23|5636.23|5635.73|5636.73|5636.23|5635.73|5635.23|1388
1726590200000|2024-09-17 16:23:20|5636.48|5635.98|5635.98|5635.48|5636.73|5636.23|5634.73|5634.23|1114
1726590210000|2024-09-17 16:23:30|5635.73|5635.23|5636.23|5635.73|5636.23|5635.73|5634.98|5634.48|962
1726590220000|2024-09-17 16:23:40|5635.98|5635.48|5636.23|5635.73|5636.73|5636.23|5635.73|5635.23|1267
1726590230000|2024-09-17 16:23:50|5635.98|5635.48|5635.98|5635.48|5635.98|5635.48|5634.73|5634.23|1430
1726590240000|2024-09-17 16:24:00|5635.73|5635.23|5636.23|5635.73|5636.48|5635.98|5634.73|5634.23|1271
1726590250000|2024-09-17 16:24:10|5636.48|5635.98|5636.73|5636.23|5636.73|5636.23|5635.98|5635.48|707
1726590260000|2024-09-17 16:24:20|5636.23|5635.73|5637.23|5636.73|5637.23|5636.73|5635.73|5635.23|485
1726590270000|2024-09-17 16:24:30|5637.48|5636.98|5638.98|5638.48|5638.98|5638.48|5636.98|5636.48|1312
1726590280000|2024-09-17 16:24:40|5639.23|5638.73|5639.48|5638.98|5639.73|5639.23|5638.85|5638.35|1247
1726590290000|2024-09-17 16:24:50|5639.35|5638.85|5639.48|5638.98|5639.98|5639.48|5638.98|5638.48|477
1726590300000|2024-09-17 16:25:00|5639.73|5639.23|5641.23|5640.73|5641.48|5640.98|5639.73|5639.23|1456
1726590310000|2024-09-17 16:25:10|5641.48|5640.98|5642.73|5642.23|5642.73|5642.23|5641.23|5640.73|1703
1726590320000|2024-09-17 16:25:20|5642.48|5641.98|5642.98|5642.48|5643.23|5642.73|5642.48|5641.98|541
1726590330000|2024-09-17 16:25:30|5643.1|5642.6|5642.48|5641.98|5643.48|5642.98|5642.48|5641.98|880
1726590340000|2024-09-17 16:25:40|5642.35|5641.85|5641.73|5641.23|5642.48|5641.98|5641.48|5640.98|556
1726590350000|2024-09-17 16:25:50|5641.48|5640.98|5640.73|5640.23|5641.48|5640.98|5640.73|5640.23|1149
1726590360000|2024-09-17 16:26:00|5640.48|5639.98|5639.85|5639.35|5640.6|5640.1|5639.73|5639.23|740
1726590370000|2024-09-17 16:26:10|5639.98|5639.48|5639.23|5638.73|5639.98|5639.48|5639.23|5638.73|626
1726590380000|2024-09-17 16:26:20|5638.98|5638.48|5638.48|5637.98|5639.1|5638.6|5637.73|5637.23|736
1726590390000|2024-09-17 16:26:30|5638.23|5637.73|5637.23|5636.73|5638.48|5637.98|5636.48|5635.98|532
1726590400000|2024-09-17 16:26:40|5637.48|5636.98|5637.73|5637.23|5637.98|5637.48|5637.48|5636.98|718
1726590410000|2024-09-17 16:26:50|5637.48|5636.98|5637.6|5637.1|5638.23|5637.73|5637.48|5636.98|360
1726590420000|2024-09-17 16:27:00|5637.48|5636.98|5636.48|5635.98|5637.48|5636.98|5635.73|5635.23|741
1726590430000|2024-09-17 16:27:10|5636.73|5636.23|5637.73|5637.23|5637.73|5637.23|5636.73|5636.23|788
1726590440000|2024-09-17 16:27:20|5637.98|5637.48|5638.98|5638.48|5639.23|5638.73|5637.73|5637.23|565
1726590450000|2024-09-17 16:27:30|5638.73|5638.23|5639.98|5639.48|5639.98|5639.48|5638.73|5638.23|567
1726590460000|2024-09-17 16:27:40|5640.48|5639.98|5640.98|5640.48|5640.98|5640.48|5639.98|5639.48|404
1726590470000|2024-09-17 16:27:50|5640.73|5640.23|5641.73|5641.23|5641.98|5641.48|5640.73|5640.23|549
1726590480000|2024-09-17 16:28:00|5641.98|5641.48|5641.48|5640.98|5641.98|5641.48|5641.48|5640.98|1513
1726590490000|2024-09-17 16:28:10|5641.73|5641.23|5641.98|5641.48|5642.23|5641.73|5641.73|5641.23|890
1726590500000|2024-09-17 16:28:20|5642.1|5641.6|5642.73|5642.23|5642.73|5642.23|5642.1|5641.6|364
1726590510000|2024-09-17 16:28:30|5642.98|5642.48|5642.98|5642.48|5642.98|5642.48|5642.73|5642.23|500
1726590520000|2024-09-17 16:28:40|5642.85|5642.35|5643.23|5642.73|5643.48|5642.98|5642.73|5642.23|882
1726590530000|2024-09-17 16:28:50|5642.98|5642.48|5643.23|5642.73|5643.73|5643.23|5642.98|5642.48|315
1726590540000|2024-09-17 16:29:00|5643.48|5642.98|5642.73|5642.23|5643.48|5642.98|5642.73|5642.23|461
1726590550000|2024-09-17 16:29:10|5642.98|5642.48|5643.98|5643.48|5643.98|5643.48|5642.73|5642.23|687
1726590560000|2024-09-17 16:29:20|5644.23|5643.73|5644.23|5643.73|5644.23|5643.73|5643.48|5642.98|1040
1726590570000|2024-09-17 16:29:30|5643.98|5643.48|5643.73|5643.23|5644.23|5643.73|5643.73|5643.23|644
1726590580000|2024-09-17 16:29:40|5643.85|5643.35|5643.48|5642.98|5643.98|5643.48|5643.48|5642.98|331
1726590590000|2024-09-17 16:29:50|5643.73|5643.23|5642.98|5642.48|5643.73|5643.23|5642.73|5642.23|546
1726590600000|2024-09-17 16:30:00|5642.48|5641.98|5640.23|5639.73|5642.48|5641.98|5639.1|5638.6|2588
1726590610000|2024-09-17 16:30:10|5640.48|5639.98|5639.73|5639.23|5641.23|5640.73|5638.98|5638.48|892
1726590620000|2024-09-17 16:30:20|5639.98|5639.48|5639.6|5639.1|5640.48|5639.98|5638.98|5638.48|719
1726590630000|2024-09-17 16:30:30|5639.73|5639.23|5640.1|5639.6|5640.23|5639.73|5639.48|5638.98|349
1726590640000|2024-09-17 16:30:40|5639.98|5639.48|5639.98|5639.48|5640.98|5640.48|5639.73|5639.23|677
1726590650000|2024-09-17 16:30:50|5640.23|5639.73|5639.98|5639.48|5640.48|5639.98|5639.48|5638.98|571
1726590660000|2024-09-17 16:31:00|5639.73|5639.23|5639.23|5638.73|5639.73|5639.23|5637.98|5637.48|833
1726590670000|2024-09-17 16:31:10|5638.98|5638.48|5639.98|5639.48|5639.98|5639.48|5638.48|5637.98|502
1726590680000|2024-09-17 16:31:20|5639.73|5639.23|5638.73|5638.23|5639.73|5639.23|5638.73|5638.23|665
1726590690000|2024-09-17 16:31:30|5638.98|5638.48|5638.48|5637.98|5638.98|5638.48|5638.23|5637.73|369
1726590700000|2024-09-17 16:31:40|5638.85|5638.35|5639.98|5639.48|5639.98|5639.48|5638.85|5638.35|324
1726590710000|2024-09-17 16:31:50|5640.23|5639.73|5641.23|5640.73|5641.23|5640.73|5640.23|5639.73|631
1726590720000|2024-09-17 16:32:00|5640.85|5640.35|5640.23|5639.73|5640.98|5640.48|5639.98|5639.48|692
1726590730000|2024-09-17 16:32:10|5640.48|5639.98|5642.48|5641.98|5642.48|5641.98|5640.48|5639.98|530
1726590740000|2024-09-17 16:32:20|5642.23|5641.73|5641.73|5641.23|5642.35|5641.85|5641.48|5640.98|332
1726590750000|2024-09-17 16:32:30|5641.6|5641.1|5641.73|5641.23|5641.98|5641.48|5641.48|5640.98|219
1726590760000|2024-09-17 16:32:40|5641.48|5640.98|5641.23|5640.73|5641.48|5640.98|5640.98|5640.48|235
1726590770000|2024-09-17 16:32:50|5640.98|5640.48|5641.48|5640.98|5641.48|5640.98|5640.98|5640.48|295
1726590780000|2024-09-17 16:33:00|5641.73|5641.23|5641.73|5641.23|5642.23|5641.73|5641.73|5641.23|306
1726590790000|2024-09-17 16:33:10|5641.48|5640.98|5641.98|5641.48|5642.23|5641.73|5641.48|5640.98|258
1726590800000|2024-09-17 16:33:20|5642.1|5641.6|5641.23|5640.73|5642.1|5641.6|5641.23|5640.73|260
1726590810000|2024-09-17 16:33:30|5641.1|5640.6|5642.1|5641.6|5642.23|5641.73|5640.98|5640.48|1456
1726590820000|2024-09-17 16:33:40|5641.73|5641.23|5641.73|5641.23|5641.85|5641.35|5641.48|5640.98|186
1726590830000|2024-09-17 16:33:50|5641.48|5640.98|5641.98|5641.48|5642.1|5641.6|5641.48|5640.98|299
1726590840000|2024-09-17 16:34:00|5641.73|5641.23|5641.98|5641.48|5641.98|5641.48|5641.48|5640.98|146
1726590850000|2024-09-17 16:34:10|5642.23|5641.73|5641.23|5640.73|5642.48|5641.98|5640.98|5640.48|272
1726590860000|2024-09-17 16:34:20|5641.48|5640.98|5640.48|5639.98|5641.48|5640.98|5639.98|5639.48|516
1726590870000|2024-09-17 16:34:30|5640.73|5640.23|5640.98|5640.48|5640.98|5640.48|5640.73|5640.23|194
1726590880000|2024-09-17 16:34:40|5640.73|5640.23|5640.73|5640.23|5640.98|5640.48|5640.6|5640.1|582
1726590890000|2024-09-17 16:34:50|5640.6|5640.1|5639.98|5639.48|5640.6|5640.1|5639.73|5639.23|568
1726590900000|2024-09-17 16:35:00|5640.23|5639.73|5641.23|5640.73|5641.48|5640.98|5640.23|5639.73|169
1726590910000|2024-09-17 16:35:10|5640.48|5639.98|5640.48|5639.98|5640.73|5640.23|5640.23|5639.73|297
1726590920000|2024-09-17 16:35:20|5640.23|5639.73|5640.73|5640.23|5641.1|5640.6|5640.23|5639.73|164
1726590930000|2024-09-17 16:35:30|5640.98|5640.48|5641.98|5641.48|5641.98|5641.48|5640.98|5640.48|266
1726590940000|2024-09-17 16:35:40|5642.23|5641.73|5642.73|5642.23|5642.98|5642.48|5642.23|5641.73|389
1726590950000|2024-09-17 16:35:50|5642.48|5641.98|5640.73|5640.23|5642.48|5641.98|5640.73|5640.23|429
1726590960000|2024-09-17 16:36:00|5640.23|5639.73|5638.98|5638.48|5640.48|5639.98|5638.98|5638.48|835
1726590970000|2024-09-17 16:36:10|5638.85|5638.35|5638.73|5638.23|5638.98|5638.48|5638.73|5638.23|530
1726590980000|2024-09-17 16:36:20|5638.85|5638.35|5638.98|5638.48|5638.98|5638.48|5638.48|5637.98|468
1726590990000|2024-09-17 16:36:30|5638.73|5638.23|5639.73|5639.23|5639.73|5639.23|5638.73|5638.23|367
1726591000000|2024-09-17 16:36:40|5639.98|5639.48|5640.23|5639.73|5640.48|5639.98|5639.73|5639.23|340
1726591010000|2024-09-17 16:36:50|5640.48|5639.98|5640.23|5639.73|5640.73|5640.23|5640.23|5639.73|273
1726591020000|2024-09-17 16:37:00|5640.35|5639.85|5639.48|5638.98|5640.35|5639.85|5639.23|5638.73|370
1726591030000|2024-09-17 16:37:10|5639.73|5639.23|5638.98|5638.48|5639.73|5639.23|5638.48|5637.98|665
1726591040000|2024-09-17 16:37:20|5638.73|5638.23|5638.73|5638.23|5638.73|5638.23|5637.98|5637.48|428
1726591050000|2024-09-17 16:37:30|5638.85|5638.35|5638.48|5637.98|5638.98|5638.48|5638.35|5637.85|275
1726591060000|2024-09-17 16:37:40|5638.23|5637.73|5638.23|5637.73|5638.48|5637.98|5637.98|5637.48|1034
1726591070000|2024-09-17 16:37:50|5638.1|5637.6|5638.23|5637.73|5638.23|5637.73|5637.73|5637.23|280
1726591080000|2024-09-17 16:38:00|5637.98|5637.48|5636.23|5635.73|5638.23|5637.73|5636.23|5635.73|1057
1726591090000|2024-09-17 16:38:10|5635.98|5635.48|5637.73|5637.23|5637.73|5637.23|5635.98|5635.48|481
1726591100000|2024-09-17 16:38:20|5637.48|5636.98|5637.48|5636.98|5638.48|5637.98|5637.48|5636.98|283
1726591110000|2024-09-17 16:38:30|5637.23|5636.73|5637.98|5637.48|5637.98|5637.48|5637.23|5636.73|514
1726591120000|2024-09-17 16:38:40|5637.85|5637.35|5637.98|5637.48|5638.48|5637.98|5637.73|5637.23|362
1726591130000|2024-09-17 16:38:50|5638.23|5637.73|5638.6|5638.1|5638.73|5638.23|5638.23|5637.73|217
1726591140000|2024-09-17 16:39:00|5638.73|5638.23|5637.85|5637.35|5639.48|5638.98|5637.73|5637.23|873
1726591150000|2024-09-17 16:39:10|5638.23|5637.73|5637.98|5637.48|5638.23|5637.73|5637.98|5637.48|266
1726591160000|2024-09-17 16:39:20|5637.73|5637.23|5637.48|5636.98|5637.98|5637.48|5637.23|5636.73|331
1726591170000|2024-09-17 16:39:30|5637.6|5637.1|5637.98|5637.48|5637.98|5637.48|5637.6|5637.1|817
1726591180000|2024-09-17 16:39:40|5637.73|5637.23|5638.23|5637.73|5638.6|5638.1|5637.73|5637.23|269
1726591190000|2024-09-17 16:39:50|5638.1|5637.6|5638.48|5637.98|5638.73|5638.23|5638.1|5637.6|184
1726591200000|2024-09-17 16:40:00|5638.23|5637.73|5639.23|5638.73|5639.48|5638.98|5638.23|5637.73|326
1726591210000|2024-09-17 16:40:10|5638.98|5638.48|5638.98|5638.48|5639.48|5638.98|5638.73|5638.23|240
1726591220000|2024-09-17 16:40:20|5638.73|5638.23|5638.48|5637.98|5639.48|5638.98|5638.48|5637.98|441
1726591230000|2024-09-17 16:40:30|5638.23|5637.73|5639.48|5638.98|5639.48|5638.98|5638.1|5637.6|345
1726591240000|2024-09-17 16:40:40|5639.23|5638.73|5638.98|5638.48|5639.35|5638.85|5638.73|5638.23|272
1726591250000|2024-09-17 16:40:50|5638.73|5638.23|5637.48|5636.98|5638.98|5638.48|5637.23|5636.73|430
1726591260000|2024-09-17 16:41:00|5637.23|5636.73|5636.23|5635.73|5637.48|5636.98|5635.98|5635.48|1824
1726591270000|2024-09-17 16:41:10|5636.48|5635.98|5636.1|5635.6|5637.48|5636.98|5635.73|5635.23|1011
1726591280000|2024-09-17 16:41:20|5635.98|5635.48|5636.48|5635.98|5636.48|5635.98|5635.98|5635.48|252
1726591290000|2024-09-17 16:41:30|5636.35|5635.85|5635.98|5635.48|5636.35|5635.85|5635.85|5635.35|444
1726591300000|2024-09-17 16:41:40|5635.73|5635.23|5635.98|5635.48|5635.98|5635.48|5635.73|5635.23|258
1726591310000|2024-09-17 16:41:50|5635.73|5635.23|5635.73|5635.23|5635.98|5635.48|5635.48|5634.98|428
1726591320000|2024-09-17 16:42:00|5635.48|5634.98|5635.23|5634.73|5635.98|5635.48|5634.98|5634.48|570
1726591330000|2024-09-17 16:42:10|5634.98|5634.48|5635.23|5634.73|5635.48|5634.98|5634.98|5634.48|1416
1726591340000|2024-09-17 16:42:20|5634.98|5634.48|5634.98|5634.48|5635.23|5634.73|5634.73|5634.23|377
1726591350000|2024-09-17 16:42:30|5634.85|5634.35|5634.98|5634.48|5635.23|5634.73|5634.48|5633.98|912
1726591360000|2024-09-17 16:42:40|5634.73|5634.23|5634.98|5634.48|5634.98|5634.48|5634.48|5633.98|392
1726591370000|2024-09-17 16:42:50|5635.1|5634.6|5634.73|5634.23|5635.1|5634.6|5634.48|5633.98|339
1726591380000|2024-09-17 16:43:00|5634.85|5634.35|5634.98|5634.48|5634.98|5634.48|5634.48|5633.98|751
1726591390000|2024-09-17 16:43:10|5634.85|5634.35|5633.23|5632.73|5634.98|5634.48|5631.48|5630.98|2406
1726591400000|2024-09-17 16:43:20|5633.48|5632.98|5633.23|5632.73|5633.48|5632.98|5631.73|5631.23|2648
1726591410000|2024-09-17 16:43:30|5632.73|5632.23|5633.35|5632.85|5633.73|5633.23|5632.73|5632.23|409
1726591420000|2024-09-17 16:43:40|5633.23|5632.73|5631.98|5631.48|5633.23|5632.73|5631.73|5631.23|2205
1726591430000|2024-09-17 16:43:50|5631.73|5631.23|5629.98|5629.48|5631.98|5631.48|5629.98|5629.48|3656
1726591440000|2024-09-17 16:44:00|5630.23|5629.73|5631.98|5631.48|5631.98|5631.48|5629.73|5629.23|953
1726591450000|2024-09-17 16:44:10|5632.23|5631.73|5630.48|5629.98|5632.23|5631.73|5630.23|5629.73|648
1726591460000|2024-09-17 16:44:20|5630.98|5630.48|5631.73|5631.23|5631.73|5631.23|5630.98|5630.48|610
1726591470000|2024-09-17 16:44:30|5631.85|5631.35|5631.73|5631.23|5632.23|5631.73|5631.73|5631.23|670
1726591480000|2024-09-17 16:44:40|5631.98|5631.48|5631.98|5631.48|5632.23|5631.73|5631.48|5630.98|424
1726591490000|2024-09-17 16:44:50|5631.85|5631.35|5631.73|5631.23|5632.23|5631.73|5631.73|5631.23|426
1726591500000|2024-09-17 16:45:00|5631.48|5630.98|5631.98|5631.48|5632.23|5631.73|5631.48|5630.98|332
1726591510000|2024-09-17 16:45:10|5631.73|5631.23|5631.23|5630.73|5631.73|5631.23|5630.48|5629.98|603
1726591520000|2024-09-17 16:45:20|5631.48|5630.98|5631.98|5631.48|5631.98|5631.48|5630.73|5630.23|439
1726591530000|2024-09-17 16:45:30|5632.1|5631.6|5632.23|5631.73|5632.48|5631.98|5631.98|5631.48|530
1726591540000|2024-09-17 16:45:40|5632.48|5631.98|5632.98|5632.48|5632.98|5632.48|5631.98|5631.48|631
1726591550000|2024-09-17 16:45:50|5633.1|5632.6|5632.98|5632.48|5633.73|5633.23|5632.98|5632.48|875
1726591560000|2024-09-17 16:46:00|5633.23|5632.73|5631.98|5631.48|5633.23|5632.73|5631.98|5631.48|575
1726591570000|2024-09-17 16:46:10|5631.48|5630.98|5630.98|5630.48|5631.48|5630.98|5630.73|5630.23|711
1726591580000|2024-09-17 16:46:20|5631.1|5630.6|5630.73|5630.23|5631.23|5630.73|5630.73|5630.23|484
1726591590000|2024-09-17 16:46:30|5630.85|5630.35|5631.73|5631.23|5631.73|5631.23|5630.73|5630.23|407
1726591600000|2024-09-17 16:46:40|5631.48|5630.98|5631.98|5631.48|5631.98|5631.48|5631.35|5630.85|256
1726591610000|2024-09-17 16:46:50|5631.48|5630.98|5631.23|5630.73|5631.48|5630.98|5630.98|5630.48|276
1726591620000|2024-09-17 16:47:00|5630.98|5630.48|5630.98|5630.48|5631.23|5630.73|5630.85|5630.35|340
1726591630000|2024-09-17 16:47:10|5630.73|5630.23|5630.23|5629.73|5630.98|5630.48|5629.98|5629.48|549
1726591640000|2024-09-17 16:47:20|5630.1|5629.6|5630.23|5629.73|5630.48|5629.98|5629.85|5629.35|671
1726591650000|2024-09-17 16:47:30|5630.1|5629.6|5627.98|5627.48|5630.23|5629.73|5627.73|5627.23|1166
1726591660000|2024-09-17 16:47:40|5627.73|5627.23|5625.48|5624.98|5627.98|5627.48|5625.48|5624.98|3179
1726591670000|2024-09-17 16:47:50|5624.98|5624.48|5624.48|5623.98|5625.48|5624.98|5623.73|5623.23|2013
1726591680000|2024-09-17 16:48:00|5624.23|5623.73|5625.48|5624.98|5625.73|5625.23|5623.23|5622.73|2070
1726591690000|2024-09-17 16:48:10|5625.73|5625.23|5625.98|5625.48|5626.48|5625.98|5624.98|5624.48|1036
1726591700000|2024-09-17 16:48:20|5625.73|5625.23|5625.98|5625.48|5626.48|5625.98|5625.23|5624.73|534
1726591710000|2024-09-17 16:48:30|5626.23|5625.73|5625.98|5625.48|5626.23|5625.73|5625.73|5625.23|890
1726591720000|2024-09-17 16:48:40|5625.73|5625.23|5622.73|5622.23|5625.98|5625.48|5622.48|5621.98|2993
1726591730000|2024-09-17 16:48:50|5622.98|5622.48|5621.48|5620.98|5623.23|5622.73|5621.48|5620.98|1143
1726591740000|2024-09-17 16:49:00|5621.23|5620.73|5618.98|5618.48|5621.23|5620.73|5617.48|5616.98|2454
1726591750000|2024-09-17 16:49:10|5618.48|5617.98|5618.98|5618.48|5619.48|5618.98|5618.35|5617.85|1570
1726591760000|2024-09-17 16:49:20|5618.48|5617.98|5619.48|5618.98|5619.73|5619.23|5618.23|5617.73|879
1726591770000|2024-09-17 16:49:30|5619.23|5618.73|5619.73|5619.23|5620.23|5619.73|5618.98|5618.48|1465
1726591780000|2024-09-17 16:49:40|5620.23|5619.73|5621.98|5621.48|5621.98|5621.48|5620.23|5619.73|1152
1726591790000|2024-09-17 16:49:50|5621.73|5621.23|5619.35|5618.85|5621.73|5621.23|5618.73|5618.23|1809
1726591800000|2024-09-17 16:50:00|5619.48|5618.98|5619.23|5618.73|5619.48|5618.98|5617.73|5617.23|1623
1726591810000|2024-09-17 16:50:10|5618.98|5618.48|5617.73|5617.23|5619.1|5618.6|5617.48|5616.98|909
1726591820000|2024-09-17 16:50:20|5617.23|5616.73|5617.98|5617.48|5617.98|5617.48|5615.73|5615.23|1589
1726591830000|2024-09-17 16:50:30|5615.48|5614.98|5617.23|5616.73|5617.73|5617.23|5614.98|5614.48|3529
1726591840000|2024-09-17 16:50:40|5617.73|5617.23|5618.48|5617.98|5618.73|5618.23|5617.73|5617.23|1307
1726591850000|2024-09-17 16:50:50|5618.23|5617.73|5618.23|5617.73|5618.73|5618.23|5618.23|5617.73|833
1726591860000|2024-09-17 16:51:00|5618.48|5617.98|5619.23|5618.73|5619.73|5619.23|5617.85|5617.35|1210
1726591870000|2024-09-17 16:51:10|5618.98|5618.48|5621.23|5620.73|5621.23|5620.73|5617.98|5617.48|1767
1726591880000|2024-09-17 16:51:20|5621.48|5620.98|5620.73|5620.23|5621.73|5621.23|5620.23|5619.73|1055
1726591890000|2024-09-17 16:51:30|5620.98|5620.48|5618.73|5618.23|5620.98|5620.48|5618.48|5617.98|498
1726591900000|2024-09-17 16:51:40|5618.23|5617.73|5618.48|5617.98|5618.98|5618.48|5617.73|5617.23|881
1726591910000|2024-09-17 16:51:50|5618.73|5618.23|5617.48|5616.98|5618.98|5618.48|5617.48|5616.98|676
1726591920000|2024-09-17 16:52:00|5617.23|5616.73|5618.73|5618.23|5618.73|5618.23|5616.48|5615.98|921
1726591930000|2024-09-17 16:52:10|5618.98|5618.48|5618.48|5617.98|5618.98|5618.48|5618.23|5617.73|446
1726591940000|2024-09-17 16:52:20|5618.23|5617.73|5617.85|5617.35|5618.48|5617.98|5617.73|5617.23|595
1726591950000|2024-09-17 16:52:30|5617.73|5617.23|5617.73|5617.23|5618.23|5617.73|5617.73|5617.23|491
1726591960000|2024-09-17 16:52:40|5617.48|5616.98|5617.73|5617.23|5617.73|5617.23|5616.98|5616.48|515
1726591970000|2024-09-17 16:52:50|5617.48|5616.98|5618.48|5617.98|5618.48|5617.98|5617.48|5616.98|363
1726591980000|2024-09-17 16:53:00|5618.23|5617.73|5620.23|5619.73|5620.23|5619.73|5618.23|5617.73|949
1726591990000|2024-09-17 16:53:10|5620.6|5620.1|5621.23|5620.73|5621.23|5620.73|5620.23|5619.73|1070
1726592000000|2024-09-17 16:53:20|5620.98|5620.48|5621.48|5620.98|5622.23|5621.73|5620.98|5620.48|1285
1726592010000|2024-09-17 16:53:30|5621.23|5620.73|5622.98|5622.48|5623.48|5622.98|5621.23|5620.73|1982
1726592020000|2024-09-17 16:53:40|5622.73|5622.23|5622.73|5622.23|5623.73|5623.23|5622.73|5622.23|456
1726592030000|2024-09-17 16:53:50|5622.98|5622.48|5623.23|5622.73|5623.23|5622.73|5622.6|5622.1|400
1726592040000|2024-09-17 16:54:00|5623.1|5622.6|5622.73|5622.23|5623.48|5622.98|5622.48|5621.98|707
1726592050000|2024-09-17 16:54:10|5623.23|5622.73|5625.98|5625.48|5626.23|5625.73|5623.23|5622.73|1459
1726592060000|2024-09-17 16:54:20|5625.73|5625.23|5625.48|5624.98|5625.73|5625.23|5625.23|5624.73|616
1726592070000|2024-09-17 16:54:30|5625.6|5625.1|5625.23|5624.73|5626.48|5625.98|5624.23|5623.73|1868
1726592080000|2024-09-17 16:54:40|5625.48|5624.98|5624.98|5624.48|5625.98|5625.48|5624.48|5623.98|581
1726592090000|2024-09-17 16:54:50|5624.48|5623.98|5624.48|5623.98|5624.98|5624.48|5624.23|5623.73|846
1726592100000|2024-09-17 16:55:00|5624.73|5624.23|5624.73|5624.23|5624.98|5624.48|5624.48|5623.98|972
1726592110000|2024-09-17 16:55:10|5624.98|5624.48|5624.48|5623.98|5624.98|5624.48|5624.23|5623.73|423
1726592120000|2024-09-17 16:55:20|5624.73|5624.23|5625.98|5625.48|5626.73|5626.23|5624.48|5623.98|708
1726592130000|2024-09-17 16:55:30|5625.73|5625.23|5626.98|5626.48|5626.98|5626.48|5625.48|5624.98|393
1726592140000|2024-09-17 16:55:40|5626.73|5626.23|5626.98|5626.48|5626.98|5626.48|5626.23|5625.73|574
1726592150000|2024-09-17 16:55:50|5627.23|5626.73|5627.73|5627.23|5628.23|5627.73|5626.73|5626.23|761
1726592160000|2024-09-17 16:56:00|5627.98|5627.48|5627.73|5627.23|5628.73|5628.23|5627.73|5627.23|612
1726592170000|2024-09-17 16:56:10|5627.98|5627.48|5626.98|5626.48|5627.98|5627.48|5626.73|5626.23|677
1726592180000|2024-09-17 16:56:20|5627.23|5626.73|5628.73|5628.23|5628.98|5628.48|5627.23|5626.73|614
1726592190000|2024-09-17 16:56:30|5628.98|5628.48|5628.98|5628.48|5629.73|5629.23|5628.98|5628.48|847
1726592200000|2024-09-17 16:56:40|5628.85|5628.35|5628.73|5628.23|5628.98|5628.48|5628.48|5627.98|348
1726592210000|2024-09-17 16:56:50|5628.98|5628.48|5629.48|5628.98|5629.48|5628.98|5628.73|5628.23|393
1726592220000|2024-09-17 16:57:00|5629.73|5629.23|5629.23|5628.73|5629.73|5629.23|5628.48|5627.98|608
1726592230000|2024-09-17 16:57:10|5629.48|5628.98|5629.23|5628.73|5629.73|5629.23|5628.98|5628.48|566
1726592240000|2024-09-17 16:57:20|5629.48|5628.98|5628.48|5627.98|5629.73|5629.23|5628.48|5627.98|477
1726592250000|2024-09-17 16:57:30|5628.73|5628.23|5630.48|5629.98|5630.73|5630.23|5628.48|5627.98|554
1726592260000|2024-09-17 16:57:40|5630.23|5629.73|5630.23|5629.73|5630.73|5630.23|5629.23|5628.73|982
1726592270000|2024-09-17 16:57:50|5629.98|5629.48|5629.73|5629.23|5629.98|5629.48|5629.73|5629.23|270
1726592280000|2024-09-17 16:58:00|5629.85|5629.35|5627.98|5627.48|5630.23|5629.73|5627.48|5626.98|952
1726592290000|2024-09-17 16:58:10|5628.23|5627.73|5627.73|5627.23|5628.98|5628.48|5627.73|5627.23|1020
1726592300000|2024-09-17 16:58:20|5627.98|5627.48|5627.98|5627.48|5628.48|5627.98|5627.73|5627.23|682
1726592310000|2024-09-17 16:58:30|5628.23|5627.73|5628.73|5628.23|5628.73|5628.23|5628.23|5627.73|239
1726592320000|2024-09-17 16:58:40|5629.48|5628.98|5628.23|5627.73|5629.48|5628.98|5627.73|5627.23|450
1726592330000|2024-09-17 16:58:50|5628.35|5627.85|5627.48|5626.98|5628.73|5628.23|5627.1|5626.6|382
1726592340000|2024-09-17 16:59:00|5627.35|5626.85|5625.73|5625.23|5627.48|5626.98|5625.48|5624.98|1364
1726592350000|2024-09-17 16:59:10|5625.23|5624.73|5622.48|5621.98|5625.23|5624.73|5622.48|5621.98|1941
1726592360000|2024-09-17 16:59:20|5622.23|5621.73|5620.73|5620.23|5622.23|5621.73|5619.98|5619.48|1070
1726592370000|2024-09-17 16:59:30|5621.23|5620.73|5623.98|5623.48|5623.98|5623.48|5620.73|5620.23|1127
1726592380000|2024-09-17 16:59:40|5624.23|5623.73|5623.73|5623.23|5624.98|5624.48|5623.23|5622.73|1010
1726592390000|2024-09-17 16:59:50|5623.48|5622.98|5623.48|5622.98|5623.73|5623.23|5622.98|5622.48|314
1726592400000|2024-09-17 17:00:00|5623.23|5622.73|5623.98|5623.48|5625.73|5625.23|5622.98|5622.48|1025
1726592410000|2024-09-17 17:00:10|5624.23|5623.73|5624.48|5623.98|5625.23|5624.73|5623.23|5622.73|814
1726592420000|2024-09-17 17:00:20|5624.23|5623.73|5625.48|5624.98|5625.98|5625.48|5624.23|5623.73|473
1726592430000|2024-09-17 17:00:30|5624.98|5624.48|5625.73|5625.23|5625.85|5625.35|5624.73|5624.23|303
1726592440000|2024-09-17 17:00:40|5625.48|5624.98|5623.48|5622.98|5625.48|5624.98|5622.98|5622.48|755
1726592450000|2024-09-17 17:00:50|5623.73|5623.23|5625.73|5625.23|5625.98|5625.48|5623.73|5623.23|553
1726592460000|2024-09-17 17:01:00|5625.98|5625.48|5625.73|5625.23|5626.48|5625.98|5625.73|5625.23|418
1726592470000|2024-09-17 17:01:10|5625.23|5624.73|5625.48|5624.98|5625.73|5625.23|5624.98|5624.48|278
1726592480000|2024-09-17 17:01:20|5625.85|5625.35|5625.98|5625.48|5627.35|5626.85|5625.48|5624.98|937
1726592490000|2024-09-17 17:01:30|5626.23|5625.73|5626.23|5625.73|5626.98|5626.48|5625.98|5625.48|466
1726592500000|2024-09-17 17:01:40|5626.48|5625.98|5626.35|5625.85|5626.73|5626.23|5626.1|5625.6|230
1726592510000|2024-09-17 17:01:50|5626.23|5625.73|5627.73|5627.23|5627.73|5627.23|5625.73|5625.23|682
1726592520000|2024-09-17 17:02:00|5627.85|5627.35|5626.73|5626.23|5628.23|5627.73|5625.1|5624.6|1652
1726592530000|2024-09-17 17:02:10|5626.6|5626.1|5624.23|5623.73|5627.23|5626.73|5623.48|5622.98|923
1726592540000|2024-09-17 17:02:20|5624.48|5623.98|5625.48|5624.98|5625.73|5625.23|5624.48|5623.98|311
1726592550000|2024-09-17 17:02:30|5625.23|5624.73|5625.48|5624.98|5626.23|5625.73|5624.98|5624.48|426
1726592560000|2024-09-17 17:02:40|5625.73|5625.23|5625.35|5624.85|5625.98|5625.48|5625.23|5624.73|364
1726592570000|2024-09-17 17:02:50|5624.98|5624.48|5625.1|5624.6|5625.48|5624.98|5624.48|5623.98|418
1726592580000|2024-09-17 17:03:00|5625.23|5624.73|5625.35|5624.85|5625.48|5624.98|5624.48|5623.98|289
1726592590000|2024-09-17 17:03:10|5625.23|5624.73|5625.23|5624.73|5625.73|5625.23|5624.35|5623.85|295
1726592600000|2024-09-17 17:03:20|5625.48|5624.98|5623.98|5623.48|5625.98|5625.48|5623.73|5623.23|939
1726592610000|2024-09-17 17:03:30|5623.85|5623.35|5623.98|5623.48|5624.23|5623.73|5623.23|5622.73|507
1726592620000|2024-09-17 17:03:40|5624.23|5623.73|5624.23|5623.73|5624.85|5624.35|5623.98|5623.48|343
1726592630000|2024-09-17 17:03:50|5624.48|5623.98|5624.48|5623.98|5624.6|5624.1|5623.73|5623.23|390
1726592640000|2024-09-17 17:04:00|5624.23|5623.73|5624.48|5623.98|5624.73|5624.23|5623.48|5622.98|260
1726592650000|2024-09-17 17:04:10|5624.73|5624.23|5624.48|5623.98|5624.73|5624.23|5624.23|5623.73|231
1726592660000|2024-09-17 17:04:20|5624.23|5623.73|5623.98|5623.48|5624.48|5623.98|5623.48|5622.98|314
1726592670000|2024-09-17 17:04:30|5624.48|5623.98|5624.73|5624.23|5624.98|5624.48|5624.23|5623.73|440
1726592680000|2024-09-17 17:04:40|5624.48|5623.98|5623.23|5622.73|5624.73|5624.23|5623.23|5622.73|311
1726592690000|2024-09-17 17:04:50|5623.35|5622.85|5623.48|5622.98|5623.48|5622.98|5622.73|5622.23|390
1726592700000|2024-09-17 17:05:00|5623.73|5623.23|5624.23|5623.73|5625.23|5624.73|5623.73|5623.23|464
1726592710000|2024-09-17 17:05:10|5623.98|5623.48|5624.23|5623.73|5624.48|5623.98|5623.73|5623.23|1275
1726592720000|2024-09-17 17:05:20|5623.98|5623.48|5623.48|5622.98|5624.23|5623.73|5623.23|5622.73|297
1726592730000|2024-09-17 17:05:30|5623.23|5622.73|5623.73|5623.23|5623.73|5623.23|5622.73|5622.23|354
1726592740000|2024-09-17 17:05:40|5623.98|5623.48|5625.98|5625.48|5625.98|5625.48|5623.98|5623.48|345
1726592750000|2024-09-17 17:05:50|5625.73|5625.23|5625.48|5624.98|5625.98|5625.48|5625.23|5624.73|595
1726592760000|2024-09-17 17:06:00|5625.23|5624.73|5623.73|5623.23|5625.73|5625.23|5623.73|5623.23|800
1726592770000|2024-09-17 17:06:10|5623.98|5623.48|5623.85|5623.35|5624.23|5623.73|5623.35|5622.85|447
1726592780000|2024-09-17 17:06:20|5623.98|5623.48|5624.23|5623.73|5624.48|5623.98|5623.73|5623.23|149
1726592790000|2024-09-17 17:06:30|5624.1|5623.6|5623.98|5623.48|5624.48|5623.98|5623.73|5623.23|206
1726592800000|2024-09-17 17:06:40|5624.23|5623.73|5623.73|5623.23|5624.23|5623.73|5622.98|5622.48|1199
1726592810000|2024-09-17 17:06:50|5623.98|5623.48|5623.85|5623.35|5624.1|5623.6|5623.73|5623.23|340
1726592820000|2024-09-17 17:07:00|5623.73|5623.23|5623.73|5623.23|5624.23|5623.73|5623.48|5622.98|372
1726592830000|2024-09-17 17:07:10|5623.98|5623.48|5623.23|5622.73|5624.23|5623.73|5623.23|5622.73|389
1726592840000|2024-09-17 17:07:20|5623.1|5622.6|5623.48|5622.98|5623.73|5623.23|5621.98|5621.48|420
1726592850000|2024-09-17 17:07:30|5623.23|5622.73|5622.98|5622.48|5623.48|5622.98|5622.98|5622.48|222
1726592860000|2024-09-17 17:07:40|5623.1|5622.6|5623.73|5623.23|5623.73|5623.23|5622.73|5622.23|363
1726592870000|2024-09-17 17:07:50|5623.98|5623.48|5623.98|5623.48|5624.73|5624.23|5623.73|5623.23|439
1726592880000|2024-09-17 17:08:00|5623.73|5623.23|5623.48|5622.98|5624.23|5623.73|5623.23|5622.73|293
1726592890000|2024-09-17 17:08:10|5623.23|5622.73|5623.98|5623.48|5623.98|5623.48|5622.98|5622.48|779
1726592900000|2024-09-17 17:08:20|5624.1|5623.6|5623.73|5623.23|5624.23|5623.73|5622.98|5622.48|760
1726592910000|2024-09-17 17:08:30|5623.48|5622.98|5623.48|5622.98|5623.73|5623.23|5623.23|5622.73|280
1726592920000|2024-09-17 17:08:40|5623.73|5623.23|5624.23|5623.73|5624.48|5623.98|5623.48|5622.98|358
1726592930000|2024-09-17 17:08:50|5624.35|5623.85|5624.48|5623.98|5625.23|5624.73|5623.98|5623.48|226
1726592940000|2024-09-17 17:09:00|5624.35|5623.85|5624.23|5623.73|5624.98|5624.48|5623.98|5623.48|364
1726592950000|2024-09-17 17:09:10|5624.48|5623.98|5624.73|5624.23|5624.73|5624.23|5623.48|5622.98|497
1726592960000|2024-09-17 17:09:20|5624.98|5624.48|5624.98|5624.48|5625.1|5624.6|5624.6|5624.1|147
1726592970000|2024-09-17 17:09:30|5624.73|5624.23|5625.73|5625.23|5625.98|5625.48|5624.73|5624.23|383
1726592980000|2024-09-17 17:09:40|5625.23|5624.73|5625.23|5624.73|5625.48|5624.98|5624.98|5624.48|400
1726592990000|2024-09-17 17:09:50|5625.35|5624.85|5624.98|5624.48|5625.48|5624.98|5624.73|5624.23|134
1726593000000|2024-09-17 17:10:00|5624.73|5624.23|5625.98|5625.48|5626.23|5625.73|5624.73|5624.23|343
1726593010000|2024-09-17 17:10:10|5625.73|5625.23|5627.23|5626.73|5627.48|5626.98|5625.73|5625.23|568
1726593020000|2024-09-17 17:10:20|5627.48|5626.98|5625.98|5625.48|5627.48|5626.98|5625.98|5625.48|294
1726593030000|2024-09-17 17:10:30|5625.73|5625.23|5625.73|5625.23|5626.23|5625.73|5625.23|5624.73|424
1726593040000|2024-09-17 17:10:40|5625.6|5625.1|5624.98|5624.48|5625.73|5625.23|5624.23|5623.73|306
1726593050000|2024-09-17 17:10:50|5624.73|5624.23|5623.23|5622.73|5624.73|5624.23|5623.23|5622.73|319
1726593060000|2024-09-17 17:11:00|5622.98|5622.48|5621.23|5620.73|5622.98|5622.48|5621.23|5620.73|694
1726593070000|2024-09-17 17:11:10|5621.48|5620.98|5621.73|5621.23|5621.98|5621.48|5621.48|5620.98|365
1726593080000|2024-09-17 17:11:20|5621.98|5621.48|5620.98|5620.48|5622.48|5621.98|5619.98|5619.48|670
1726593090000|2024-09-17 17:11:30|5620.73|5620.23|5621.98|5621.48|5622.48|5621.98|5620.73|5620.23|554
1726593100000|2024-09-17 17:11:40|5621.73|5621.23|5622.35|5621.85|5622.48|5621.98|5621.23|5620.73|301
1726593110000|2024-09-17 17:11:50|5622.48|5621.98|5620.98|5620.48|5622.48|5621.98|5620.73|5620.23|689
1726593120000|2024-09-17 17:12:00|5621.23|5620.73|5621.48|5620.98|5621.48|5620.98|5620.48|5619.98|412
1726593130000|2024-09-17 17:12:10|5621.6|5621.1|5620.73|5620.23|5621.6|5621.1|5620.73|5620.23|404
1726593140000|2024-09-17 17:12:20|5620.85|5620.35|5622.23|5621.73|5622.23|5621.73|5620.85|5620.35|572
1726593150000|2024-09-17 17:12:30|5622.48|5621.98|5623.73|5623.23|5623.73|5623.23|5622.35|5621.85|844
1726593160000|2024-09-17 17:12:40|5623.23|5622.73|5623.23|5622.73|5623.48|5622.98|5622.98|5622.48|265
1726593170000|2024-09-17 17:12:50|5623.73|5623.23|5623.23|5622.73|5623.98|5623.48|5622.98|5622.48|450
1726593180000|2024-09-17 17:13:00|5623.1|5622.6|5621.73|5621.23|5623.1|5622.6|5621.23|5620.73|408
1726593190000|2024-09-17 17:13:10|5621.98|5621.48|5621.73|5621.23|5621.98|5621.48|5620.98|5620.48|353
1726593200000|2024-09-17 17:13:20|5621.85|5621.35|5623.23|5622.73|5623.48|5622.98|5621.73|5621.23|209
1726593210000|2024-09-17 17:13:30|5622.98|5622.48|5623.98|5623.48|5624.23|5623.73|5622.98|5622.48|228
1726593220000|2024-09-17 17:13:40|5623.73|5623.23|5625.23|5624.73|5625.48|5624.98|5623.73|5623.23|775
1726593230000|2024-09-17 17:13:50|5625.1|5624.6|5626.23|5625.73|5626.48|5625.98|5624.98|5624.48|340
1726593240000|2024-09-17 17:14:00|5626.48|5625.98|5625.23|5624.73|5626.73|5626.23|5625.23|5624.73|407
1726593250000|2024-09-17 17:14:10|5625.48|5624.98|5624.73|5624.23|5625.6|5625.1|5624.73|5624.23|244
1726593260000|2024-09-17 17:14:20|5624.98|5624.48|5623.98|5623.48|5624.98|5624.48|5623.73|5623.23|258
1726593270000|2024-09-17 17:14:30|5623.73|5623.23|5623.98|5623.48|5624.23|5623.73|5623.73|5623.23|309
1726593280000|2024-09-17 17:14:40|5624.23|5623.73|5625.23|5624.73|5625.48|5624.98|5624.23|5623.73|1548
1726593290000|2024-09-17 17:14:50|5624.98|5624.48|5625.73|5625.23|5626.23|5625.73|5624.98|5624.48|710
1726593300000|2024-09-17 17:15:00|5625.98|5625.48|5625.98|5625.48|5626.23|5625.73|5625.73|5625.23|248
1726593310000|2024-09-17 17:15:10|5626.23|5625.73|5624.98|5624.48|5626.23|5625.73|5624.98|5624.48|463
1726593320000|2024-09-17 17:15:20|5624.73|5624.23|5625.1|5624.6|5625.23|5624.73|5624.73|5624.23|314
1726593330000|2024-09-17 17:15:30|5625.23|5624.73|5624.98|5624.48|5625.23|5624.73|5624.98|5624.48|74
1726593340000|2024-09-17 17:15:40|5623.73|5623.23|5623.98|5623.48|5624.23|5623.73|5623.73|5623.23|272
1726593350000|2024-09-17 17:15:50|5624.1|5623.6|5624.23|5623.73|5624.48|5623.98|5623.98|5623.48|98
1726593360000|2024-09-17 17:16:00|5623.98|5623.48|5623.98|5623.48|5624.48|5623.98|5623.48|5622.98|563
1726593370000|2024-09-17 17:16:10|5623.85|5623.35|5624.23|5623.73|5624.23|5623.73|5623.48|5622.98|196
1726593380000|2024-09-17 17:16:20|5623.98|5623.48|5624.23|5623.73|5624.35|5623.85|5623.6|5623.1|304
1726593390000|2024-09-17 17:16:30|5624.48|5623.98|5625.6|5625.1|5625.73|5625.23|5624.48|5623.98|273
1726593400000|2024-09-17 17:16:40|5625.73|5625.23|5626.98|5626.48|5626.98|5626.48|5625.6|5625.1|829
1726593410000|2024-09-17 17:16:50|5626.73|5626.23|5626.48|5625.98|5626.98|5626.48|5626.35|5625.85|457
1726593420000|2024-09-17 17:17:00|5626.73|5626.23|5626.6|5626.1|5627.23|5626.73|5626.48|5625.98|230
1726593430000|2024-09-17 17:17:10|5626.48|5625.98|5626.48|5625.98|5627.23|5626.73|5626.48|5625.98|148
1726593440000|2024-09-17 17:17:20|5626.6|5626.1|5626.35|5625.85|5626.98|5626.48|5626.35|5625.85|156
1726593450000|2024-09-17 17:17:30|5626.48|5625.98|5624.73|5624.23|5626.6|5626.1|5624.48|5623.98|459
1726593460000|2024-09-17 17:17:40|5624.98|5624.48|5625.48|5624.98|5625.73|5625.23|5624.98|5624.48|415
1726593470000|2024-09-17 17:17:50|5625.6|5625.1|5625.98|5625.48|5626.23|5625.73|5625.48|5624.98|165
1726593480000|2024-09-17 17:18:00|5626.1|5625.6|5626.48|5625.98|5626.48|5625.98|5625.98|5625.48|195
1726593490000|2024-09-17 17:18:10|5626.73|5626.23|5626.23|5625.73|5627.23|5626.73|5625.98|5625.48|258
1726593500000|2024-09-17 17:18:20|5625.98|5625.48|5625.48|5624.98|5626.48|5625.98|5625.48|5624.98|211
1726593510000|2024-09-17 17:18:30|5625.23|5624.73|5625.23|5624.73|5625.73|5625.23|5624.98|5624.48|243
1726593520000|2024-09-17 17:18:40|5625.48|5624.98|5625.85|5625.35|5626.23|5625.73|5625.23|5624.73|208
1726593530000|2024-09-17 17:18:50|5625.73|5625.23|5625.98|5625.48|5626.35|5625.85|5625.48|5624.98|179
1726593540000|2024-09-17 17:19:00|5625.85|5625.35|5626.98|5626.48|5627.23|5626.73|5625.85|5625.35|322
1726593550000|2024-09-17 17:19:10|5627.23|5626.73|5627.73|5627.23|5627.73|5627.23|5626.98|5626.48|625
1726593560000|2024-09-17 17:19:20|5627.85|5627.35|5628.73|5628.23|5628.98|5628.48|5627.73|5627.23|642
1726593570000|2024-09-17 17:19:30|5628.98|5628.48|5628.23|5627.73|5628.98|5628.48|5627.98|5627.48|469
1726593580000|2024-09-17 17:19:40|5627.98|5627.48|5627.48|5626.98|5627.98|5627.48|5626.98|5626.48|482
1726593590000|2024-09-17 17:19:50|5627.73|5627.23|5627.73|5627.23|5628.48|5627.98|5627.73|5627.23|210
1726593600000|2024-09-17 17:20:00|5627.98|5627.48|5628.98|5628.48|5628.98|5628.48|5627.98|5627.48|295
1726593610000|2024-09-17 17:20:10|5629.35|5628.85|5629.23|5628.73|5629.98|5629.48|5629.23|5628.73|379
1726593620000|2024-09-17 17:20:20|5628.98|5628.48|5628.73|5628.23|5629.48|5628.98|5628.73|5628.23|213
1726593630000|2024-09-17 17:20:30|5628.98|5628.48|5629.73|5629.23|5629.73|5629.23|5628.73|5628.23|227
1726593640000|2024-09-17 17:20:40|5629.48|5628.98|5629.23|5628.73|5629.98|5629.48|5629.23|5628.73|349
1726593650000|2024-09-17 17:20:50|5628.98|5628.48|5628.98|5628.48|5629.23|5628.73|5628.73|5628.23|243
1726593660000|2024-09-17 17:21:00|5629.23|5628.73|5628.73|5628.23|5629.23|5628.73|5628.73|5628.23|398
1726593670000|2024-09-17 17:21:10|5628.98|5628.48|5629.23|5628.73|5629.98|5629.48|5628.98|5628.48|785
1726593680000|2024-09-17 17:21:20|5628.98|5628.48|5629.73|5629.23|5629.73|5629.23|5628.98|5628.48|573
1726593690000|2024-09-17 17:21:30|5629.48|5628.98|5629.48|5628.98|5629.98|5629.48|5628.98|5628.48|338
1726593700000|2024-09-17 17:21:40|5629.6|5629.1|5629.48|5628.98|5629.73|5629.23|5629.48|5628.98|276
1726593710000|2024-09-17 17:21:50|5629.23|5628.73|5629.48|5628.98|5629.73|5629.23|5629.23|5628.73|139
1726593720000|2024-09-17 17:22:00|5629.73|5629.23|5631.48|5630.98|5631.73|5631.23|5629.73|5629.23|1617
1726593730000|2024-09-17 17:22:10|5631.23|5630.73|5631.23|5630.73|5631.48|5630.98|5630.85|5630.35|395
1726593740000|2024-09-17 17:22:20|5631.48|5630.98|5630.48|5629.98|5631.48|5630.98|5630.48|5629.98|360
1726593750000|2024-09-17 17:22:30|5630.73|5630.23|5629.98|5629.48|5630.73|5630.23|5629.98|5629.48|209
1726593760000|2024-09-17 17:22:40|5629.85|5629.35|5629.98|5629.48|5630.23|5629.73|5629.48|5628.98|601
1726593770000|2024-09-17 17:22:50|5629.85|5629.35|5630.6|5630.1|5630.98|5630.48|5629.73|5629.23|422
1726593780000|2024-09-17 17:23:00|5630.48|5629.98|5631.73|5631.23|5631.73|5631.23|5630.48|5629.98|401
1726593790000|2024-09-17 17:23:10|5631.48|5630.98|5632.23|5631.73|5632.48|5631.98|5631.48|5630.98|307
1726593800000|2024-09-17 17:23:20|5632.48|5631.98|5631.73|5631.23|5632.48|5631.98|5631.48|5630.98|359
1726593810000|2024-09-17 17:23:30|5631.98|5631.48|5631.48|5630.98|5631.98|5631.48|5631.48|5630.98|182
1726593820000|2024-09-17 17:23:40|5631.73|5631.23|5631.73|5631.23|5631.98|5631.48|5631.48|5630.98|281
1726593830000|2024-09-17 17:23:50|5631.98|5631.48|5631.98|5631.48|5632.23|5631.73|5631.23|5630.73|322
1726593840000|2024-09-17 17:24:00|5632.1|5631.6|5633.48|5632.98|5633.73|5633.23|5632.1|5631.6|755
1726593850000|2024-09-17 17:24:10|5633.73|5633.23|5634.73|5634.23|5634.98|5634.48|5633.73|5633.23|694
1726593860000|2024-09-17 17:24:20|5634.98|5634.48|5633.98|5633.48|5634.98|5634.48|5633.73|5633.23|600
1726593870000|2024-09-17 17:24:30|5633.73|5633.23|5633.48|5632.98|5633.98|5633.48|5633.48|5632.98|382
1726593880000|2024-09-17 17:24:40|5633.73|5633.23|5633.85|5633.35|5633.98|5633.48|5633.48|5632.98|192
1726593890000|2024-09-17 17:24:50|5633.73|5633.23|5633.73|5633.23|5634.23|5633.73|5633.73|5633.23|416
1726593900000|2024-09-17 17:25:00|5633.48|5632.98|5633.98|5633.48|5634.73|5634.23|5633.48|5632.98|571
1726593910000|2024-09-17 17:25:10|5633.73|5633.23|5632.73|5632.23|5633.98|5633.48|5632.48|5631.98|996
1726593920000|2024-09-17 17:25:20|5632.98|5632.48|5634.23|5633.73|5634.23|5633.73|5632.98|5632.48|405
1726593930000|2024-09-17 17:25:30|5633.98|5633.48|5633.73|5633.23|5634.23|5633.73|5633.73|5633.23|277
1726593940000|2024-09-17 17:25:40|5633.48|5632.98|5632.73|5632.23|5633.48|5632.98|5632.73|5632.23|352
1726593950000|2024-09-17 17:25:50|5632.48|5631.98|5631.98|5631.48|5632.73|5632.23|5631.48|5630.98|702
1726593960000|2024-09-17 17:26:00|5632.23|5631.73|5633.35|5632.85|5633.48|5632.98|5632.23|5631.73|343
1726593970000|2024-09-17 17:26:10|5633.48|5632.98|5633.98|5633.48|5634.23|5633.73|5633.48|5632.98|294
1726593980000|2024-09-17 17:26:20|5633.73|5633.23|5634.23|5633.73|5634.23|5633.73|5633.73|5633.23|313
1726593990000|2024-09-17 17:26:30|5633.98|5633.48|5634.98|5634.48|5635.23|5634.73|5633.98|5633.48|467
1726594000000|2024-09-17 17:26:40|5634.73|5634.23|5634.98|5634.48|5635.48|5634.98|5634.73|5634.23|282
1726594010000|2024-09-17 17:26:50|5635.23|5634.73|5635.23|5634.73|5635.73|5635.23|5634.98|5634.48|491
1726594020000|2024-09-17 17:27:00|5635.48|5634.98|5634.98|5634.48|5635.48|5634.98|5634.73|5634.23|612
1726594030000|2024-09-17 17:27:10|5634.73|5634.23|5634.98|5634.48|5634.98|5634.48|5634.73|5634.23|247
1726594040000|2024-09-17 17:27:20|5634.73|5634.23|5634.98|5634.48|5634.98|5634.48|5634.48|5633.98|637
1726594050000|2024-09-17 17:27:30|5635.1|5634.6|5635.98|5635.48|5635.98|5635.48|5635.1|5634.6|469
1726594060000|2024-09-17 17:27:40|5635.73|5635.23|5635.23|5634.73|5635.73|5635.23|5635.23|5634.73|725
1726594070000|2024-09-17 17:27:50|5635.35|5634.85|5634.73|5634.23|5635.35|5634.85|5634.73|5634.23|175
1726594080000|2024-09-17 17:28:00|5634.48|5633.98|5634.85|5634.35|5634.98|5634.48|5634.48|5633.98|575
1726594090000|2024-09-17 17:28:10|5634.73|5634.23|5634.48|5633.98|5634.73|5634.23|5634.23|5633.73|367
1726594100000|2024-09-17 17:28:20|5634.35|5633.85|5633.98|5633.48|5634.35|5633.85|5633.23|5632.73|340
1726594110000|2024-09-17 17:28:30|5633.73|5633.23|5633.73|5633.23|5634.23|5633.73|5633.73|5633.23|170
1726594120000|2024-09-17 17:28:40|5633.98|5633.48|5634.48|5633.98|5634.48|5633.98|5633.73|5633.23|378
1726594130000|2024-09-17 17:28:50|5634.23|5633.73|5634.23|5633.73|5634.35|5633.85|5633.98|5633.48|186
1726594140000|2024-09-17 17:29:00|5633.98|5633.48|5634.73|5634.23|5634.73|5634.23|5633.98|5633.48|301
1726594150000|2024-09-17 17:29:10|5634.6|5634.1|5633.73|5633.23|5634.6|5634.1|5633.73|5633.23|220
1726594160000|2024-09-17 17:29:20|5633.98|5633.48|5633.98|5633.48|5634.23|5633.73|5633.98|5633.48|172
1726594170000|2024-09-17 17:29:30|5633.6|5633.1|5632.73|5632.23|5633.73|5633.23|5632.73|5632.23|149
1726594180000|2024-09-17 17:29:40|5632.98|5632.48|5632.73|5632.23|5632.98|5632.48|5632.48|5631.98|331
1726594190000|2024-09-17 17:29:50|5632.48|5631.98|5632.48|5631.98|5633.23|5632.73|5632.48|5631.98|381
1726594200000|2024-09-17 17:30:00|5632.23|5631.73|5631.73|5631.23|5632.48|5631.98|5631.23|5630.73|637
1726594210000|2024-09-17 17:30:10|5631.98|5631.48|5632.23|5631.73|5632.48|5631.98|5631.48|5630.98|678
1726594220000|2024-09-17 17:30:20|5632.35|5631.85|5632.73|5632.23|5632.73|5632.23|5631.98|5631.48|290
1726594230000|2024-09-17 17:30:30|5632.85|5632.35|5633.73|5633.23|5633.73|5633.23|5632.85|5632.35|283
1726594240000|2024-09-17 17:30:40|5633.85|5633.35|5633.98|5633.48|5634.48|5633.98|5633.85|5633.35|319
1726594250000|2024-09-17 17:30:50|5634.23|5633.73|5636.23|5635.73|5636.23|5635.73|5634.23|5633.73|487
1726594260000|2024-09-17 17:31:00|5635.98|5635.48|5635.73|5635.23|5635.98|5635.48|5634.73|5634.23|395
1726594270000|2024-09-17 17:31:10|5635.6|5635.1|5635.48|5634.98|5635.73|5635.23|5635.23|5634.73|217
1726594280000|2024-09-17 17:31:20|5635.6|5635.1|5634.98|5634.48|5635.73|5635.23|5634.98|5634.48|385
1726594290000|2024-09-17 17:31:30|5635.23|5634.73|5635.23|5634.73|5635.73|5635.23|5634.98|5634.48|618
1726594300000|2024-09-17 17:31:40|5635.35|5634.85|5635.48|5634.98|5635.73|5635.23|5635.35|5634.85|500
1726594310000|2024-09-17 17:31:50|5635.6|5635.1|5634.23|5633.73|5635.6|5635.1|5633.98|5633.48|274
1726594320000|2024-09-17 17:32:00|5633.98|5633.48|5632.98|5632.48|5634.23|5633.73|5632.98|5632.48|555
1726594330000|2024-09-17 17:32:10|5633.23|5632.73|5633.48|5632.98|5633.73|5633.23|5632.98|5632.48|281
1726594340000|2024-09-17 17:32:20|5633.35|5632.85|5632.98|5632.48|5633.35|5632.85|5632.98|5632.48|117
1726594350000|2024-09-17 17:32:30|5632.48|5631.98|5630.23|5629.73|5632.98|5632.48|5630.23|5629.73|628
1726594360000|2024-09-17 17:32:40|5630.73|5630.23|5630.48|5629.98|5631.23|5630.73|5630.48|5629.98|2106
1726594370000|2024-09-17 17:32:50|5630.73|5630.23|5630.73|5630.23|5630.98|5630.48|5630.23|5629.73|388
1726594380000|2024-09-17 17:33:00|5630.6|5630.1|5630.35|5629.85|5630.85|5630.35|5629.98|5629.48|843
1726594390000|2024-09-17 17:33:10|5630.23|5629.73|5630.23|5629.73|5630.73|5630.23|5629.48|5628.98|396
1726594400000|2024-09-17 17:33:20|5630.1|5629.6|5630.48|5629.98|5630.98|5630.48|5630.1|5629.6|284
1726594410000|2024-09-17 17:33:30|5630.6|5630.1|5630.23|5629.73|5631.1|5630.6|5630.23|5629.73|824
1726594420000|2024-09-17 17:33:40|5630.48|5629.98|5630.23|5629.73|5630.48|5629.98|5629.98|5629.48|362
1726594430000|2024-09-17 17:33:50|5629.98|5629.48|5629.48|5628.98|5629.98|5629.48|5629.35|5628.85|341
1726594440000|2024-09-17 17:34:00|5629.6|5629.1|5630.98|5630.48|5630.98|5630.48|5629.6|5629.1|436
1726594450000|2024-09-17 17:34:10|5631.1|5630.6|5630.73|5630.23|5631.48|5630.98|5630.73|5630.23|350
1726594460000|2024-09-17 17:34:20|5630.98|5630.48|5630.98|5630.48|5631.23|5630.73|5630.98|5630.48|124
1726594470000|2024-09-17 17:34:30|5630.85|5630.35|5630.23|5629.73|5630.98|5630.48|5630.23|5629.73|174
1726594480000|2024-09-17 17:34:40|5629.98|5629.48|5629.48|5628.98|5630.23|5629.73|5628.98|5628.48|1450
1726594490000|2024-09-17 17:34:50|5629.23|5628.73|5627.98|5627.48|5629.23|5628.73|5626.98|5626.48|949
1726594500000|2024-09-17 17:35:00|5627.73|5627.23|5628.73|5628.23|5629.48|5628.98|5627.48|5626.98|504
1726594510000|2024-09-17 17:35:10|5628.98|5628.48|5629.48|5628.98|5629.48|5628.98|5628.98|5628.48|253
1726594520000|2024-09-17 17:35:20|5629.23|5628.73|5629.48|5628.98|5629.73|5629.23|5629.23|5628.73|279
1726594530000|2024-09-17 17:35:30|5629.73|5629.23|5629.98|5629.48|5630.35|5629.85|5629.73|5629.23|299
1726594540000|2024-09-17 17:35:40|5630.23|5629.73|5629.48|5628.98|5630.23|5629.73|5629.48|5628.98|339
1726594550000|2024-09-17 17:35:50|5629.73|5629.23|5629.98|5629.48|5629.98|5629.48|5629.73|5629.23|167
1726594560000|2024-09-17 17:36:00|5629.73|5629.23|5630.48|5629.98|5630.48|5629.98|5629.73|5629.23|367
1726594570000|2024-09-17 17:36:10|5630.73|5630.23|5630.48|5629.98|5631.23|5630.73|5630.48|5629.98|399
1726594580000|2024-09-17 17:36:20|5630.23|5629.73|5630.23|5629.73|5630.48|5629.98|5629.98|5629.48|251
1726594590000|2024-09-17 17:36:30|5630.48|5629.98|5631.48|5630.98|5631.73|5631.23|5630.35|5629.85|244
1726594600000|2024-09-17 17:36:40|5630.98|5630.48|5630.73|5630.23|5630.98|5630.48|5630.23|5629.73|228
1726594610000|2024-09-17 17:36:50|5630.85|5630.35|5631.6|5631.1|5631.73|5631.23|5630.85|5630.35|147
1726594620000|2024-09-17 17:37:00|5631.73|5631.23|5630.98|5630.48|5631.98|5631.48|5630.73|5630.23|399
1726594630000|2024-09-17 17:37:10|5630.73|5630.23|5631.23|5630.73|5631.48|5630.98|5630.73|5630.23|212
1726594640000|2024-09-17 17:37:20|5631.48|5630.98|5631.73|5631.23|5631.98|5631.48|5631.48|5630.98|164
1726594650000|2024-09-17 17:37:30|5631.48|5630.98|5630.73|5630.23|5631.48|5630.98|5630.48|5629.98|252
1726594660000|2024-09-17 17:37:40|5630.98|5630.48|5630.98|5630.48|5631.23|5630.73|5630.73|5630.23|135
1726594670000|2024-09-17 17:37:50|5630.73|5630.23|5630.98|5630.48|5631.73|5631.23|5630.73|5630.23|689
1726594680000|2024-09-17 17:38:00|5631.1|5630.6|5630.73|5630.23|5631.1|5630.6|5630.48|5629.98|334
1726594690000|2024-09-17 17:38:10|5630.98|5630.48|5630.85|5630.35|5630.98|5630.48|5630.73|5630.23|98
1726594700000|2024-09-17 17:38:20|5630.73|5630.23|5630.73|5630.23|5630.98|5630.48|5630.73|5630.23|218
1726594710000|2024-09-17 17:38:30|5630.98|5630.48|5629.73|5629.23|5630.98|5630.48|5629.73|5629.23|192
1726594720000|2024-09-17 17:38:40|5629.85|5629.35|5630.48|5629.98|5630.48|5629.98|5629.85|5629.35|324
1726594730000|2024-09-17 17:38:50|5630.73|5630.23|5630.73|5630.23|5631.1|5630.6|5630.48|5629.98|200
1726594740000|2024-09-17 17:39:00|5630.98|5630.48|5630.73|5630.23|5631.23|5630.73|5630.73|5630.23|231
1726594750000|2024-09-17 17:39:10|5630.85|5630.35|5629.73|5629.23|5630.98|5630.48|5629.23|5628.73|665
1726594760000|2024-09-17 17:39:20|5629.23|5628.73|5629.48|5628.98|5629.6|5629.1|5629.23|5628.73|120
1726594770000|2024-09-17 17:39:30|5629.23|5628.73|5629.48|5628.98|5629.73|5629.23|5629.23|5628.73|192
1726594780000|2024-09-17 17:39:40|5629.23|5628.73|5629.1|5628.6|5629.48|5628.98|5628.73|5628.23|317
1726594790000|2024-09-17 17:39:50|5628.98|5628.48|5628.73|5628.23|5629.23|5628.73|5628.73|5628.23|175
1726594800000|2024-09-17 17:40:00|5628.48|5627.98|5626.73|5626.23|5628.98|5628.48|5626.23|5625.73|1058
1726594810000|2024-09-17 17:40:10|5626.98|5626.48|5627.48|5626.98|5627.48|5626.98|5626.98|5626.48|407
1726594820000|2024-09-17 17:40:20|5627.23|5626.73|5626.48|5625.98|5627.23|5626.73|5626.48|5625.98|337
1726594830000|2024-09-17 17:40:30|5626.73|5626.23|5625.48|5624.98|5627.23|5626.73|5625.48|5624.98|885
1726594840000|2024-09-17 17:40:40|5625.73|5625.23|5625.85|5625.35|5625.98|5625.48|5624.48|5623.98|1983
1726594850000|2024-09-17 17:40:50|5625.73|5625.23|5625.23|5624.73|5625.73|5625.23|5624.73|5624.23|992
1726594860000|2024-09-17 17:41:00|5624.98|5624.48|5623.48|5622.98|5625.1|5624.6|5623.48|5622.98|676
1726594870000|2024-09-17 17:41:10|5623.6|5623.1|5623.73|5623.23|5623.73|5623.23|5622.23|5621.73|1599
1726594880000|2024-09-17 17:41:20|5623.98|5623.48|5625.23|5624.73|5625.73|5625.23|5623.73|5623.23|812
1726594890000|2024-09-17 17:41:30|5624.98|5624.48|5624.98|5624.48|5624.98|5624.48|5624.48|5623.98|221
1726594900000|2024-09-17 17:41:40|5625.1|5624.6|5625.23|5624.73|5625.23|5624.73|5624.73|5624.23|258
1726594910000|2024-09-17 17:41:50|5624.98|5624.48|5624.98|5624.48|5625.35|5624.85|5624.48|5623.98|185
1726594920000|2024-09-17 17:42:00|5624.73|5624.23|5624.48|5623.98|5624.73|5624.23|5624.23|5623.73|374
1726594930000|2024-09-17 17:42:10|5624.73|5624.23|5625.1|5624.6|5625.23|5624.73|5624.48|5623.98|279
1726594940000|2024-09-17 17:42:20|5625.23|5624.73|5623.85|5623.35|5625.48|5624.98|5623.85|5623.35|290
1726594950000|2024-09-17 17:42:30|5623.48|5622.98|5624.23|5623.73|5624.23|5623.73|5622.48|5621.98|533
1726594960000|2024-09-17 17:42:40|5623.98|5623.48|5623.6|5623.1|5624.23|5623.73|5623.48|5622.98|322
1726594970000|2024-09-17 17:42:50|5623.73|5623.23|5622.48|5621.98|5623.73|5623.23|5621.98|5621.48|705
1726594980000|2024-09-17 17:43:00|5622.23|5621.73|5618.73|5618.23|5622.23|5621.73|5618.73|5618.23|1164
1726594990000|2024-09-17 17:43:10|5618.98|5618.48|5620.23|5619.73|5620.48|5619.98|5618.48|5617.98|887
1726595000000|2024-09-17 17:43:20|5620.48|5619.98|5621.48|5620.98|5621.48|5620.98|5620.23|5619.73|500
1726595010000|2024-09-17 17:43:30|5621.73|5621.23|5621.73|5621.23|5621.98|5621.48|5621.35|5620.85|423
1726595020000|2024-09-17 17:43:40|5621.48|5620.98|5620.73|5620.23|5621.48|5620.98|5620.73|5620.23|399
1726595030000|2024-09-17 17:43:50|5620.98|5620.48|5621.23|5620.73|5621.73|5621.23|5620.98|5620.48|397
1726595040000|2024-09-17 17:44:00|5620.98|5620.48|5620.73|5620.23|5621.23|5620.73|5620.48|5619.98|272
1726595050000|2024-09-17 17:44:10|5620.85|5620.35|5621.1|5620.6|5621.23|5620.73|5619.98|5619.48|335
1726595060000|2024-09-17 17:44:20|5620.98|5620.48|5620.98|5620.48|5621.48|5620.98|5620.73|5620.23|168
1726595070000|2024-09-17 17:44:30|5620.73|5620.23|5620.73|5620.23|5621.23|5620.73|5620.73|5620.23|311
1726595080000|2024-09-17 17:44:40|5620.98|5620.48|5620.85|5620.35|5620.98|5620.48|5620.48|5619.98|1536
1726595090000|2024-09-17 17:44:50|5620.98|5620.48|5620.23|5619.73|5620.98|5620.48|5620.23|5619.73|233
1726595100000|2024-09-17 17:45:00|5619.23|5618.73|5619.48|5618.98|5620.23|5619.73|5618.98|5618.48|799
1726595110000|2024-09-17 17:45:10|5619.73|5619.23|5616.98|5616.48|5619.73|5619.23|5616.98|5616.48|962
1726595120000|2024-09-17 17:45:20|5616.73|5616.23|5616.73|5616.23|5616.98|5616.48|5615.48|5614.98|1267
1726595130000|2024-09-17 17:45:30|5616.98|5616.48|5613.23|5612.73|5616.98|5616.48|5613.23|5612.73|1968
1726595140000|2024-09-17 17:45:40|5613.48|5612.98|5614.98|5614.48|5614.98|5614.48|5613.48|5612.98|5705
1726595150000|2024-09-17 17:45:50|5614.73|5614.23|5616.23|5615.73|5616.48|5615.98|5614.23|5613.73|829
1726595160000|2024-09-17 17:46:00|5616.1|5615.6|5618.23|5617.73|5618.48|5617.98|5615.23|5614.73|996
1726595170000|2024-09-17 17:46:10|5618.48|5617.98|5618.73|5618.23|5619.1|5618.6|5618.23|5617.73|799
1726595180000|2024-09-17 17:46:20|5618.98|5618.48|5617.85|5617.35|5618.98|5618.48|5617.85|5617.35|332
1726595190000|2024-09-17 17:46:30|5617.73|5617.23|5617.98|5617.48|5618.48|5617.98|5617.6|5617.1|260
1726595200000|2024-09-17 17:46:40|5617.85|5617.35|5617.98|5617.48|5618.23|5617.73|5617.48|5616.98|284
1726595210000|2024-09-17 17:46:50|5618.23|5617.73|5620.23|5619.73|5620.23|5619.73|5618.23|5617.73|510
1726595220000|2024-09-17 17:47:00|5619.98|5619.48|5619.98|5619.48|5620.48|5619.98|5619.98|5619.48|708
1726595230000|2024-09-17 17:47:10|5619.85|5619.35|5620.98|5620.48|5621.23|5620.73|5619.73|5619.23|403
1726595240000|2024-09-17 17:47:20|5621.23|5620.73|5621.23|5620.73|5621.48|5620.98|5620.73|5620.23|500
1726595250000|2024-09-17 17:47:30|5621.48|5620.98|5620.98|5620.48|5621.73|5621.23|5620.73|5620.23|371
1726595260000|2024-09-17 17:47:40|5620.73|5620.23|5620.48|5619.98|5620.85|5620.35|5620.35|5619.85|245
1726595270000|2024-09-17 17:47:50|5620.73|5620.23|5621.23|5620.73|5621.23|5620.73|5620.1|5619.6|276
1726595280000|2024-09-17 17:48:00|5620.98|5620.48|5622.73|5622.23|5622.73|5622.23|5620.98|5620.48|989
1726595290000|2024-09-17 17:48:10|5622.6|5622.1|5622.98|5622.48|5623.48|5622.98|5622.48|5621.98|1669
1726595300000|2024-09-17 17:48:20|5622.85|5622.35|5624.23|5623.73|5624.23|5623.73|5622.85|5622.35|606
1726595310000|2024-09-17 17:48:30|5624.48|5623.98|5625.73|5625.23|5625.98|5625.48|5624.23|5623.73|1179
1726595320000|2024-09-17 17:48:40|5625.48|5624.98|5625.23|5624.73|5625.98|5625.48|5625.23|5624.73|516
1726595330000|2024-09-17 17:48:50|5625.48|5624.98|5624.48|5623.98|5625.48|5624.98|5624.48|5623.98|488
1726595340000|2024-09-17 17:49:00|5624.98|5624.48|5625.48|5624.98|5626.23|5625.73|5624.98|5624.48|222
1726595350000|2024-09-17 17:49:10|5625.23|5624.73|5624.98|5624.48|5625.48|5624.98|5624.73|5624.23|248
1726595360000|2024-09-17 17:49:20|5625.1|5624.6|5625.48|5624.98|5625.6|5625.1|5624.98|5624.48|327
1726595370000|2024-09-17 17:49:30|5625.73|5625.23|5626.73|5626.23|5626.73|5626.23|5625.48|5624.98|572
1726595380000|2024-09-17 17:49:40|5626.48|5625.98|5626.35|5625.85|5626.48|5625.98|5626.23|5625.73|168
1726595390000|2024-09-17 17:49:50|5626.23|5625.73|5627.98|5627.48|5628.23|5627.73|5626.23|5625.73|535
1726595400000|2024-09-17 17:50:00|5626.98|5626.48|5627.48|5626.98|5627.98|5627.48|5626.98|5626.48|490
1726595410000|2024-09-17 17:50:10|5627.73|5627.23|5627.98|5627.48|5628.1|5627.6|5627.48|5626.98|327
1726595420000|2024-09-17 17:50:20|5628.23|5627.73|5630.23|5629.73|5630.23|5629.73|5627.98|5627.48|690
1726595430000|2024-09-17 17:50:30|5630.1|5629.6|5629.98|5629.48|5630.23|5629.73|5629.48|5628.98|702
1726595440000|2024-09-17 17:50:40|5629.73|5629.23|5629.48|5628.98|5629.98|5629.48|5629.48|5628.98|288
1726595450000|2024-09-17 17:50:50|5629.73|5629.23|5630.48|5629.98|5630.98|5630.48|5629.48|5628.98|389
1726595460000|2024-09-17 17:51:00|5630.73|5630.23|5632.48|5631.98|5632.98|5632.48|5630.48|5629.98|1052
1726595470000|2024-09-17 17:51:10|5632.23|5631.73|5632.48|5631.98|5633.23|5632.73|5632.23|5631.73|1351
1726595480000|2024-09-17 17:51:20|5632.23|5631.73|5632.1|5631.6|5632.73|5632.23|5631.98|5631.48|336
1726595490000|2024-09-17 17:51:30|5631.98|5631.48|5632.98|5632.48|5632.98|5632.48|5631.98|5631.48|279
1726595500000|2024-09-17 17:51:40|5632.73|5632.23|5632.73|5632.23|5633.23|5632.73|5632.73|5632.23|246
1726595510000|2024-09-17 17:51:50|5632.98|5632.48|5632.73|5632.23|5632.98|5632.48|5632.48|5631.98|529
1726595520000|2024-09-17 17:52:00|5632.23|5631.73|5632.73|5632.23|5633.1|5632.6|5632.23|5631.73|648
1726595530000|2024-09-17 17:52:10|5632.48|5631.98|5632.73|5632.23|5633.23|5632.73|5632.48|5631.98|306
1726595540000|2024-09-17 17:52:20|5632.6|5632.1|5632.23|5631.73|5632.73|5632.23|5631.73|5631.23|3679
1726595550000|2024-09-17 17:52:30|5632.48|5631.98|5630.35|5629.85|5632.48|5631.98|5630.35|5629.85|597
1726595560000|2024-09-17 17:52:40|5630.73|5630.23|5630.6|5630.1|5630.98|5630.48|5629.98|5629.48|420
1726595570000|2024-09-17 17:52:50|5630.73|5630.23|5630.73|5630.23|5630.73|5630.23|5630.23|5629.73|188
1726595580000|2024-09-17 17:53:00|5631.23|5630.73|5632.1|5631.6|5632.1|5631.6|5630.98|5630.48|143
1726595590000|2024-09-17 17:53:10|5631.98|5631.48|5632.23|5631.73|5633.23|5632.73|5631.98|5631.48|314
1726595600000|2024-09-17 17:53:20|5632.48|5631.98|5632.98|5632.48|5632.98|5632.48|5632.35|5631.85|192
1726595610000|2024-09-17 17:53:30|5632.85|5632.35|5632.48|5631.98|5632.98|5632.48|5632.23|5631.73|202
1726595620000|2024-09-17 17:53:40|5632.73|5632.23|5633.48|5632.98|5633.48|5632.98|5632.6|5632.1|186
1726595630000|2024-09-17 17:53:50|5633.98|5633.48|5633.48|5632.98|5634.73|5634.23|5632.98|5632.48|524
1726595640000|2024-09-17 17:54:00|5633.23|5632.73|5632.98|5632.48|5633.48|5632.98|5632.98|5632.48|194
1726595650000|2024-09-17 17:54:10|5633.1|5632.6|5634.23|5633.73|5634.23|5633.73|5632.98|5632.48|545
1726595660000|2024-09-17 17:54:20|5633.98|5633.48|5633.73|5633.23|5634.23|5633.73|5633.73|5633.23|112
1726595670000|2024-09-17 17:54:30|5633.48|5632.98|5633.48|5632.98|5633.48|5632.98|5633.1|5632.6|72
1726595680000|2024-09-17 17:54:40|5633.85|5633.35|5633.48|5632.98|5633.98|5633.48|5633.35|5632.85|152
1726595690000|2024-09-17 17:54:50|5633.73|5633.23|5633.73|5633.23|5633.98|5633.48|5633.48|5632.98|96
1726595700000|2024-09-17 17:55:00|5633.23|5632.73|5633.23|5632.73|5633.73|5633.23|5633.1|5632.6|241
1726595710000|2024-09-17 17:55:10|5632.98|5632.48|5632.73|5632.23|5632.98|5632.48|5632.48|5631.98|354
1726595720000|2024-09-17 17:55:20|5632.98|5632.48|5632.98|5632.48|5633.23|5632.73|5632.6|5632.1|304
1726595730000|2024-09-17 17:55:30|5632.48|5631.98|5632.98|5632.48|5632.98|5632.48|5631.98|5631.48|264
1726595740000|2024-09-17 17:55:40|5632.73|5632.23|5632.98|5632.48|5632.98|5632.48|5632.48|5631.98|282
1726595750000|2024-09-17 17:55:50|5633.23|5632.73|5632.73|5632.23|5633.23|5632.73|5632.35|5631.85|432
1726595760000|2024-09-17 17:56:00|5632.98|5632.48|5631.98|5631.48|5632.98|5632.48|5631.98|5631.48|203
1726595770000|2024-09-17 17:56:10|5631.73|5631.23|5631.23|5630.73|5631.73|5631.23|5630.85|5630.35|262
1726595780000|2024-09-17 17:56:20|5631.48|5630.98|5631.48|5630.98|5631.98|5631.48|5631.48|5630.98|143
1726595790000|2024-09-17 17:56:30|5631.35|5630.85|5631.48|5630.98|5631.6|5631.1|5630.98|5630.48|78
1726595800000|2024-09-17 17:56:40|5631.73|5631.23|5632.1|5631.6|5632.23|5631.73|5631.73|5631.23|179
1726595810000|2024-09-17 17:56:50|5632.23|5631.73|5632.23|5631.73|5632.98|5632.48|5632.1|5631.6|180
1726595820000|2024-09-17 17:57:00|5631.98|5631.48|5632.48|5631.98|5632.98|5632.48|5631.98|5631.48|261
1726595830000|2024-09-17 17:57:10|5632.73|5632.23|5631.48|5630.98|5632.73|5632.23|5631.48|5630.98|754
1726595840000|2024-09-17 17:57:20|5631.73|5631.23|5631.48|5630.98|5631.73|5631.23|5630.23|5629.73|301
1726595850000|2024-09-17 17:57:30|5631.23|5630.73|5631.73|5631.23|5631.73|5631.23|5631.23|5630.73|177
1726595860000|2024-09-17 17:57:40|5631.48|5630.98|5631.98|5631.48|5631.98|5631.48|5631.48|5630.98|115
1726595870000|2024-09-17 17:57:50|5632.23|5631.73|5632.23|5631.73|5632.48|5631.98|5631.98|5631.48|1465
1726595880000|2024-09-17 17:58:00|5631.98|5631.48|5631.73|5631.23|5632.73|5632.23|5631.48|5630.98|260
1726595890000|2024-09-17 17:58:10|5631.48|5630.98|5631.98|5631.48|5632.73|5632.23|5631.48|5630.98|295
1726595900000|2024-09-17 17:58:20|5631.73|5631.23|5631.1|5630.6|5631.98|5631.48|5630.98|5630.48|145
1726595910000|2024-09-17 17:58:30|5630.98|5630.48|5631.48|5630.98|5631.73|5631.23|5630.73|5630.23|127
1726595920000|2024-09-17 17:58:40|5631.35|5630.85|5632.48|5631.98|5632.48|5631.98|5631.23|5630.73|166
1726595930000|2024-09-17 17:58:50|5632.73|5632.23|5632.48|5631.98|5632.73|5632.23|5632.48|5631.98|107
1726595940000|2024-09-17 17:59:00|5632.73|5632.23|5632.98|5632.48|5633.23|5632.73|5632.73|5632.23|201
1726595950000|2024-09-17 17:59:10|5632.73|5632.23|5632.48|5631.98|5633.48|5632.98|5632.48|5631.98|179
1726595960000|2024-09-17 17:59:20|5632.6|5632.1|5632.73|5632.23|5632.98|5632.48|5632.48|5631.98|1091
1726595970000|2024-09-17 17:59:30|5632.48|5631.98|5632.73|5632.23|5632.73|5632.23|5632.48|5631.98|153
1726595980000|2024-09-17 17:59:40|5632.6|5632.1|5631.98|5631.48|5632.6|5632.1|5631.98|5631.48|329
1726595990000|2024-09-17 17:59:50|5631.73|5631.23|5632.23|5631.73|5632.23|5631.73|5631.73|5631.23|165
1726596000000|2024-09-17 18:00:00|5631.73|5631.23|5630.85|5630.35|5631.73|5631.23|5629.98|5629.48|632
1726596010000|2024-09-17 18:00:10|5630.73|5630.23|5632.48|5631.98|5632.85|5632.35|5630.6|5630.1|591
1726596020000|2024-09-17 18:00:20|5632.23|5631.73|5631.98|5631.48|5632.48|5631.98|5631.73|5631.23|219
1726596030000|2024-09-17 18:00:30|5632.23|5631.73|5631.98|5631.48|5632.73|5632.23|5631.98|5631.48|990
1726596040000|2024-09-17 18:00:40|5632.23|5631.73|5633.48|5632.98|5633.73|5633.23|5632.23|5631.73|583
1726596050000|2024-09-17 18:00:50|5633.6|5633.1|5633.73|5633.23|5634.23|5633.73|5633.48|5632.98|269
1726596060000|2024-09-17 18:01:00|5633.98|5633.48|5632.98|5632.48|5633.98|5633.48|5632.98|5632.48|264
1726596070000|2024-09-17 18:01:10|5633.1|5632.6|5633.98|5633.48|5633.98|5633.48|5632.98|5632.48|353
1726596080000|2024-09-17 18:01:20|5633.73|5633.23|5634.48|5633.98|5634.48|5633.98|5633.48|5632.98|241
1726596090000|2024-09-17 18:01:30|5634.23|5633.73|5634.48|5633.98|5634.6|5634.1|5633.98|5633.48|295
1726596100000|2024-09-17 18:01:40|5633.98|5633.48|5633.98|5633.48|5634.1|5633.6|5633.73|5633.23|293
1726596110000|2024-09-17 18:01:50|5634.23|5633.73|5634.48|5633.98|5634.98|5634.48|5634.23|5633.73|498
1726596120000|2024-09-17 18:02:00|5634.73|5634.23|5634.73|5634.23|5634.73|5634.23|5634.1|5633.6|243
1726596130000|2024-09-17 18:02:10|5634.6|5634.1|5634.48|5633.98|5634.73|5634.23|5634.23|5633.73|156
1726596140000|2024-09-17 18:02:20|5634.23|5633.73|5634.23|5633.73|5634.48|5633.98|5633.98|5633.48|161
1726596150000|2024-09-17 18:02:30|5634.48|5633.98|5633.48|5632.98|5634.48|5633.98|5633.23|5632.73|226
1726596160000|2024-09-17 18:02:40|5633.73|5633.23|5632.73|5632.23|5633.73|5633.23|5632.73|5632.23|687
1726596170000|2024-09-17 18:02:50|5632.48|5631.98|5633.1|5632.6|5633.23|5632.73|5632.48|5631.98|324
1726596180000|2024-09-17 18:03:00|5632.98|5632.48|5633.48|5632.98|5633.48|5632.98|5632.98|5632.48|149
1726596190000|2024-09-17 18:03:10|5633.73|5633.23|5633.23|5632.73|5634.23|5633.73|5633.23|5632.73|327
1726596200000|2024-09-17 18:03:20|5633.48|5632.98|5634.23|5633.73|5634.23|5633.73|5633.48|5632.98|189
1726596210000|2024-09-17 18:03:30|5634.48|5633.98|5633.98|5633.48|5634.48|5633.98|5633.98|5633.48|148
1726596220000|2024-09-17 18:03:40|5634.1|5633.6|5634.48|5633.98|5634.48|5633.98|5633.98|5633.48|164
1726596230000|2024-09-17 18:03:50|5634.73|5634.23|5634.48|5633.98|5635.23|5634.73|5634.48|5633.98|281
1726596240000|2024-09-17 18:04:00|5634.23|5633.73|5633.98|5633.48|5634.48|5633.98|5633.98|5633.48|170
1726596250000|2024-09-17 18:04:10|5633.48|5632.98|5633.98|5633.48|5634.1|5633.6|5633.48|5632.98|325
1726596260000|2024-09-17 18:04:20|5634.1|5633.6|5633.85|5633.35|5634.1|5633.6|5633.73|5633.23|174
1726596270000|2024-09-17 18:04:30|5633.98|5633.48|5634.98|5634.48|5634.98|5634.48|5633.98|5633.48|134
1726596280000|2024-09-17 18:04:40|5635.23|5634.73|5633.73|5633.23|5635.35|5634.85|5633.73|5633.23|246
1726596290000|2024-09-17 18:04:50|5633.85|5633.35|5634.73|5634.23|5634.73|5634.23|5633.85|5633.35|125
1726596300000|2024-09-17 18:05:00|5634.85|5634.35|5634.23|5633.73|5634.85|5634.35|5634.23|5633.73|234
1726596310000|2024-09-17 18:05:10|5634.73|5634.23|5633.6|5633.1|5634.73|5634.23|5632.98|5632.48|388
1726596320000|2024-09-17 18:05:20|5633.48|5632.98|5633.48|5632.98|5633.73|5633.23|5633.23|5632.73|78
1726596330000|2024-09-17 18:05:30|5633.6|5633.1|5634.23|5633.73|5634.48|5633.98|5633.6|5633.1|149
1726596340000|2024-09-17 18:05:40|5634.73|5634.23|5634.48|5633.98|5634.73|5634.23|5634.23|5633.73|146
1726596350000|2024-09-17 18:05:50|5633.98|5633.48|5634.48|5633.98|5634.73|5634.23|5633.98|5633.48|560
1726596360000|2024-09-17 18:06:00|5634.73|5634.23|5634.73|5634.23|5634.98|5634.48|5634.48|5633.98|312
1726596370000|2024-09-17 18:06:10|5634.48|5633.98|5634.48|5633.98|5634.73|5634.23|5634.23|5633.73|179
1726596380000|2024-09-17 18:06:20|5634.23|5633.73|5635.23|5634.73|5635.23|5634.73|5633.98|5633.48|257
1726596390000|2024-09-17 18:06:30|5634.98|5634.48|5634.73|5634.23|5635.23|5634.73|5634.48|5633.98|293
1726596400000|2024-09-17 18:06:40|5634.6|5634.1|5634.73|5634.23|5634.73|5634.23|5634.35|5633.85|238
1726596410000|2024-09-17 18:06:50|5634.85|5634.35|5634.48|5633.98|5634.98|5634.48|5634.23|5633.73|111
1726596420000|2024-09-17 18:07:00|5634.73|5634.23|5633.48|5632.98|5634.73|5634.23|5633.48|5632.98|276
1726596430000|2024-09-17 18:07:10|5633.73|5633.23|5633.98|5633.48|5633.98|5633.48|5633.48|5632.98|106
1726596440000|2024-09-17 18:07:20|5633.73|5633.23|5633.48|5632.98|5633.73|5633.23|5632.98|5632.48|149
1726596450000|2024-09-17 18:07:30|5633.73|5633.23|5634.48|5633.98|5634.48|5633.98|5633.73|5633.23|169
1726596460000|2024-09-17 18:07:40|5634.35|5633.85|5633.48|5632.98|5634.48|5633.98|5633.48|5632.98|709
1726596470000|2024-09-17 18:07:50|5633.73|5633.23|5633.98|5633.48|5634.23|5633.73|5633.73|5633.23|230
1726596480000|2024-09-17 18:08:00|5633.73|5633.23|5634.23|5633.73|5634.23|5633.73|5633.35|5632.85|162
1726596490000|2024-09-17 18:08:10|5634.1|5633.6|5634.23|5633.73|5634.35|5633.85|5634.1|5633.6|163
1726596500000|2024-09-17 18:08:20|5634.48|5633.98|5634.48|5633.98|5634.48|5633.98|5633.98|5633.48|153
1726596510000|2024-09-17 18:08:30|5634.6|5634.1|5635.48|5634.98|5635.48|5634.98|5634.48|5633.98|216
1726596520000|2024-09-17 18:08:40|5635.35|5634.85|5634.48|5633.98|5635.35|5634.85|5634.23|5633.73|314
1726596530000|2024-09-17 18:08:50|5634.6|5634.1|5634.48|5633.98|5634.98|5634.48|5634.48|5633.98|150
1726596540000|2024-09-17 18:09:00|5634.73|5634.23|5634.73|5634.23|5634.98|5634.48|5634.48|5633.98|96
1726596550000|2024-09-17 18:09:10|5634.98|5634.48|5635.73|5635.23|5635.73|5635.23|5634.73|5634.23|270
1726596560000|2024-09-17 18:09:20|5635.98|5635.48|5636.48|5635.98|5636.73|5636.23|5635.73|5635.23|745
1726596570000|2024-09-17 18:09:30|5636.1|5635.6|5635.73|5635.23|5636.23|5635.73|5635.73|5635.23|794
1726596580000|2024-09-17 18:09:40|5635.6|5635.1|5635.48|5634.98|5635.98|5635.48|5635.48|5634.98|324
1726596590000|2024-09-17 18:09:50|5635.73|5635.23|5635.98|5635.48|5636.23|5635.73|5635.73|5635.23|118
1726596600000|2024-09-17 18:10:00|5636.1|5635.6|5636.35|5635.85|5636.48|5635.98|5635.73|5635.23|322
1726596610000|2024-09-17 18:10:10|5636.48|5635.98|5634.73|5634.23|5636.48|5635.98|5633.98|5633.48|437
1726596620000|2024-09-17 18:10:20|5634.98|5634.48|5635.35|5634.85|5635.48|5634.98|5634.73|5634.23|170
1726596630000|2024-09-17 18:10:30|5635.23|5634.73|5636.23|5635.73|5636.23|5635.73|5635.23|5634.73|201
1726596640000|2024-09-17 18:10:40|5635.73|5635.23|5634.98|5634.48|5636.23|5635.73|5634.98|5634.48|257
1726596650000|2024-09-17 18:10:50|5634.73|5634.23|5635.23|5634.73|5635.48|5634.98|5634.73|5634.23|201
1726596660000|2024-09-17 18:11:00|5634.98|5634.48|5635.73|5635.23|5636.48|5635.98|5634.98|5634.48|325
1726596670000|2024-09-17 18:11:10|5635.98|5635.48|5635.48|5634.98|5636.23|5635.73|5635.48|5634.98|222
1726596680000|2024-09-17 18:11:20|5635.73|5635.23|5635.48|5634.98|5635.73|5635.23|5635.48|5634.98|123
1726596690000|2024-09-17 18:11:30|5635.6|5635.1|5635.98|5635.48|5635.98|5635.48|5635.48|5634.98|85
1726596700000|2024-09-17 18:11:40|5636.1|5635.6|5635.98|5635.48|5636.23|5635.73|5635.98|5635.48|226
1726596710000|2024-09-17 18:11:50|5635.85|5635.35|5635.98|5635.48|5635.98|5635.48|5635.73|5635.23|145
1726596720000|2024-09-17 18:12:00|5636.1|5635.6|5636.48|5635.98|5637.23|5636.73|5636.1|5635.6|409
1726596730000|2024-09-17 18:12:10|5636.23|5635.73|5636.48|5635.98|5636.73|5636.23|5636.23|5635.73|244
1726596740000|2024-09-17 18:12:20|5636.35|5635.85|5636.23|5635.73|5636.35|5635.85|5636.23|5635.73|66
1726596750000|2024-09-17 18:12:30|5635.98|5635.48|5635.48|5634.98|5636.23|5635.73|5635.23|5634.73|450
1726596760000|2024-09-17 18:12:40|5635.23|5634.73|5635.23|5634.73|5635.48|5634.98|5635.23|5634.73|98
1726596770000|2024-09-17 18:12:50|5634.73|5634.23|5633.98|5633.48|5634.73|5634.23|5633.85|5633.35|1352
1726596780000|2024-09-17 18:13:00|5633.85|5633.35|5634.98|5634.48|5634.98|5634.48|5633.85|5633.35|279
1726596790000|2024-09-17 18:13:10|5634.73|5634.23|5634.73|5634.23|5634.98|5634.48|5634.6|5634.1|206
1726596800000|2024-09-17 18:13:20|5634.98|5634.48|5634.73|5634.23|5634.98|5634.48|5634.73|5634.23|62
1726596810000|2024-09-17 18:13:30|5634.48|5633.98|5632.98|5632.48|5634.73|5634.23|5632.23|5631.73|448
1726596820000|2024-09-17 18:13:40|5633.23|5632.73|5633.23|5632.73|5633.98|5633.48|5633.23|5632.73|200
1726596830000|2024-09-17 18:13:50|5632.98|5632.48|5632.98|5632.48|5632.98|5632.48|5632.48|5631.98|212
1726596840000|2024-09-17 18:14:00|5632.85|5632.35|5632.73|5632.23|5632.85|5632.35|5631.98|5631.48|894
1726596850000|2024-09-17 18:14:10|5632.98|5632.48|5632.73|5632.23|5632.98|5632.48|5632.23|5631.73|160
1726596860000|2024-09-17 18:14:20|5632.6|5632.1|5632.23|5631.73|5632.98|5632.48|5632.23|5631.73|148
1726596870000|2024-09-17 18:14:30|5632.48|5631.98|5632.48|5631.98|5632.6|5632.1|5632.23|5631.73|109
1726596880000|2024-09-17 18:14:40|5632.35|5631.85|5630.23|5629.73|5632.48|5631.98|5629.98|5629.48|484
1726596890000|2024-09-17 18:14:50|5630.48|5629.98|5630.73|5630.23|5631.23|5630.73|5630.23|5629.73|310
1726596900000|2024-09-17 18:15:00|5630.48|5629.98|5631.35|5630.85|5631.48|5630.98|5630.48|5629.98|1044
1726596910000|2024-09-17 18:15:10|5631.48|5630.98|5630.73|5630.23|5631.73|5631.23|5630.73|5630.23|199
1726596920000|2024-09-17 18:15:20|5630.98|5630.48|5632.23|5631.73|5632.23|5631.73|5630.73|5630.23|440
1726596930000|2024-09-17 18:15:30|5631.98|5631.48|5631.98|5631.48|5632.48|5631.98|5631.48|5630.98|290
1726596940000|2024-09-17 18:15:40|5632.23|5631.73|5632.48|5631.98|5632.73|5632.23|5631.98|5631.48|290
1726596950000|2024-09-17 18:15:50|5632.6|5632.1|5633.23|5632.73|5633.48|5632.98|5632.6|5632.1|135
1726596960000|2024-09-17 18:16:00|5633.35|5632.85|5633.23|5632.73|5633.48|5632.98|5632.73|5632.23|230
1726596970000|2024-09-17 18:16:10|5633.48|5632.98|5633.23|5632.73|5633.98|5633.48|5632.98|5632.48|331
1726596980000|2024-09-17 18:16:20|5632.98|5632.48|5633.48|5632.98|5634.1|5633.6|5632.98|5632.48|194
1726596990000|2024-09-17 18:16:30|5633.73|5633.23|5633.48|5632.98|5634.23|5633.73|5633.48|5632.98|254
1726597000000|2024-09-17 18:16:40|5633.35|5632.85|5633.48|5632.98|5633.73|5633.23|5633.23|5632.73|300
1726597010000|2024-09-17 18:16:50|5633.35|5632.85|5633.98|5633.48|5633.98|5633.48|5633.23|5632.73|117
1726597020000|2024-09-17 18:17:00|5633.48|5632.98|5634.23|5633.73|5634.23|5633.73|5633.48|5632.98|105
1726597030000|2024-09-17 18:17:10|5634.48|5633.98|5633.73|5633.23|5634.48|5633.98|5633.6|5633.1|222
1726597040000|2024-09-17 18:17:20|5633.48|5632.98|5634.48|5633.98|5634.48|5633.98|5633.48|5632.98|87
1726597050000|2024-09-17 18:17:30|5634.35|5633.85|5633.98|5633.48|5634.48|5633.98|5633.73|5633.23|82
1726597060000|2024-09-17 18:17:40|5633.73|5633.23|5633.98|5633.48|5633.98|5633.48|5633.73|5633.23|121
1726597070000|2024-09-17 18:17:50|5633.73|5633.23|5633.48|5632.98|5633.98|5633.48|5633.48|5632.98|82
1726597080000|2024-09-17 18:18:00|5633.73|5633.23|5633.73|5633.23|5633.98|5633.48|5632.73|5632.23|209
1726597090000|2024-09-17 18:18:10|5633.48|5632.98|5633.6|5633.1|5633.73|5633.23|5633.48|5632.98|174
1726597100000|2024-09-17 18:18:20|5633.73|5633.23|5633.98|5633.48|5634.23|5633.73|5633.48|5632.98|118
1726597110000|2024-09-17 18:18:30|5633.85|5633.35|5633.73|5633.23|5633.98|5633.48|5633.73|5633.23|69
1726597120000|2024-09-17 18:18:40|5633.48|5632.98|5632.73|5632.23|5633.48|5632.98|5632.6|5632.1|901
1726597130000|2024-09-17 18:18:50|5632.85|5632.35|5631.98|5631.48|5632.98|5632.48|5631.98|5631.48|148
1726597140000|2024-09-17 18:19:00|5631.85|5631.35|5630.98|5630.48|5631.98|5631.48|5629.73|5629.23|671
1726597150000|2024-09-17 18:19:10|5631.23|5630.73|5631.23|5630.73|5631.23|5630.73|5630.98|5630.48|970
1726597160000|2024-09-17 18:19:20|5631.35|5630.85|5630.98|5630.48|5631.48|5630.98|5630.98|5630.48|146
1726597170000|2024-09-17 18:19:30|5631.1|5630.6|5631.73|5631.23|5631.98|5631.48|5631.1|5630.6|166
1726597180000|2024-09-17 18:19:40|5631.98|5631.48|5631.48|5630.98|5631.98|5631.48|5631.23|5630.73|232
1726597190000|2024-09-17 18:19:50|5631.6|5631.1|5631.73|5631.23|5631.73|5631.23|5631.23|5630.73|180
1726597200000|2024-09-17 18:20:00|5631.48|5630.98|5631.98|5631.48|5632.23|5631.73|5631.23|5630.73|183
1726597210000|2024-09-17 18:20:10|5631.48|5630.98|5631.1|5630.6|5631.48|5630.98|5630.98|5630.48|287
1726597220000|2024-09-17 18:20:20|5631.23|5630.73|5631.48|5630.98|5631.85|5631.35|5631.23|5630.73|87
1726597230000|2024-09-17 18:20:30|5631.73|5631.23|5630.98|5630.48|5631.73|5631.23|5629.73|5629.23|312
1726597240000|2024-09-17 18:20:40|5630.73|5630.23|5630.23|5629.73|5630.73|5630.23|5629.98|5629.48|360
1726597250000|2024-09-17 18:20:50|5630.35|5629.85|5629.98|5629.48|5630.48|5629.98|5629.98|5629.48|260
1726597260000|2024-09-17 18:21:00|5630.23|5629.73|5631.48|5630.98|5631.73|5631.23|5630.23|5629.73|226
1726597270000|2024-09-17 18:21:10|5631.73|5631.23|5632.73|5632.23|5632.73|5632.23|5631.48|5630.98|355
1726597280000|2024-09-17 18:21:20|5632.85|5632.35|5633.73|5633.23|5633.73|5633.23|5632.73|5632.23|320
1726597290000|2024-09-17 18:21:30|5633.48|5632.98|5634.23|5633.73|5634.23|5633.73|5633.23|5632.73|204
1726597300000|2024-09-17 18:21:40|5634.1|5633.6|5634.73|5634.23|5634.98|5634.48|5634.1|5633.6|338
1726597310000|2024-09-17 18:21:50|5634.48|5633.98|5634.48|5633.98|5634.98|5634.48|5634.48|5633.98|245
1726597320000|2024-09-17 18:22:00|5633.98|5633.48|5634.98|5634.48|5634.98|5634.48|5633.98|5633.48|258
1726597330000|2024-09-17 18:22:10|5634.73|5634.23|5634.73|5634.23|5634.98|5634.48|5634.23|5633.73|277
1726597340000|2024-09-17 18:22:20|5634.98|5634.48|5634.85|5634.35|5635.48|5634.98|5634.73|5634.23|298
1726597350000|2024-09-17 18:22:30|5634.98|5634.48|5635.73|5635.23|5635.73|5635.23|5634.73|5634.23|85
1726597360000|2024-09-17 18:22:40|5635.6|5635.1|5635.48|5634.98|5635.6|5635.1|5635.23|5634.73|307
1726597370000|2024-09-17 18:22:50|5635.35|5634.85|5635.48|5634.98|5635.48|5634.98|5635.23|5634.73|149
1726597380000|2024-09-17 18:23:00|5635.73|5635.23|5635.73|5635.23|5636.23|5635.73|5635.73|5635.23|277
1726597390000|2024-09-17 18:23:10|5635.85|5635.35|5635.73|5635.23|5635.85|5635.35|5635.73|5635.23|518
1726597400000|2024-09-17 18:23:20|5635.48|5634.98|5635.23|5634.73|5635.48|5634.98|5634.98|5634.48|299
1726597410000|2024-09-17 18:23:30|5634.98|5634.48|5634.98|5634.48|5635.23|5634.73|5634.98|5634.48|112
1726597420000|2024-09-17 18:23:40|5635.23|5634.73|5635.23|5634.73|5635.48|5634.98|5635.1|5634.6|235
1726597430000|2024-09-17 18:23:50|5635.48|5634.98|5635.98|5635.48|5635.98|5635.48|5635.48|5634.98|240
1726597440000|2024-09-17 18:24:00|5635.85|5635.35|5635.48|5634.98|5635.85|5635.35|5635.48|5634.98|155
1726597450000|2024-09-17 18:24:10|5635.98|5635.48|5635.98|5635.48|5636.1|5635.6|5635.98|5635.48|122
1726597460000|2024-09-17 18:24:20|5636.23|5635.73|5635.98|5635.48|5636.23|5635.73|5635.73|5635.23|1478
1726597470000|2024-09-17 18:24:30|5636.1|5635.6|5635.73|5635.23|5636.1|5635.6|5635.48|5634.98|171
1726597480000|2024-09-17 18:24:40|5635.48|5634.98|5635.23|5634.73|5635.48|5634.98|5634.48|5633.98|492
1726597490000|2024-09-17 18:24:50|5635.48|5634.98|5635.48|5634.98|5635.48|5634.98|5635.48|5634.98|41
1726597500000|2024-09-17 18:25:00|5635.23|5634.73|5634.98|5634.48|5635.23|5634.73|5634.48|5633.98|166
1726597510000|2024-09-17 18:25:10|5635.23|5634.73|5634.98|5634.48|5635.23|5634.73|5634.98|5634.48|175
1726597520000|2024-09-17 18:25:20|5635.1|5634.6|5635.1|5634.6|5635.48|5634.98|5634.73|5634.23|93
1726597530000|2024-09-17 18:25:30|5634.98|5634.48|5634.73|5634.23|5634.98|5634.48|5634.6|5634.1|162
1726597540000|2024-09-17 18:25:40|5634.98|5634.48|5634.98|5634.48|5634.98|5634.48|5634.98|5634.48|71
1726597550000|2024-09-17 18:25:50|5634.73|5634.23|5633.98|5633.48|5634.73|5634.23|5633.98|5633.48|181
1726597560000|2024-09-17 18:26:00|5634.23|5633.73|5635.23|5634.73|5635.73|5635.23|5634.23|5633.73|198
1726597570000|2024-09-17 18:26:10|5635.48|5634.98|5635.23|5634.73|5635.73|5635.23|5635.1|5634.6|176
1726597580000|2024-09-17 18:26:20|5634.98|5634.48|5635.23|5634.73|5635.23|5634.73|5634.98|5634.48|92
1726597590000|2024-09-17 18:26:30|5634.98|5634.48|5635.48|5634.98|5635.48|5634.98|5634.98|5634.48|160
1726597600000|2024-09-17 18:26:40|5635.6|5635.1|5635.23|5634.73|5635.6|5635.1|5635.1|5634.6|107
1726597610000|2024-09-17 18:26:50|5634.98|5634.48|5635.48|5634.98|5635.48|5634.98|5634.98|5634.48|162
1726597620000|2024-09-17 18:27:00|5635.23|5634.73|5635.48|5634.98|5635.73|5635.23|5634.98|5634.48|245
1726597630000|2024-09-17 18:27:10|5635.23|5634.73|5634.73|5634.23|5635.48|5634.98|5634.73|5634.23|124
1726597640000|2024-09-17 18:27:20|5634.85|5634.35|5635.73|5635.23|5635.73|5635.23|5634.85|5634.35|92
1726597650000|2024-09-17 18:27:30|5635.48|5634.98|5633.98|5633.48|5635.48|5634.98|5633.48|5632.98|847
1726597660000|2024-09-17 18:27:40|5634.23|5633.73|5632.98|5632.48|5634.23|5633.73|5632.98|5632.48|732
1726597670000|2024-09-17 18:27:50|5632.73|5632.23|5632.23|5631.73|5633.23|5632.73|5631.98|5631.48|380
1726597680000|2024-09-17 18:28:00|5632.48|5631.98|5628.73|5628.23|5632.48|5631.98|5628.73|5628.23|1122
1726597690000|2024-09-17 18:28:10|5627.98|5627.48|5630.98|5630.48|5630.98|5630.48|5627.98|5627.48|860
1726597700000|2024-09-17 18:28:20|5631.23|5630.73|5631.98|5631.48|5632.23|5631.73|5630.98|5630.48|481
1726597710000|2024-09-17 18:28:30|5632.1|5631.6|5632.23|5631.73|5632.73|5632.23|5632.1|5631.6|266
1726597720000|2024-09-17 18:28:40|5632.48|5631.98|5632.48|5631.98|5632.98|5632.48|5632.48|5631.98|178
1726597730000|2024-09-17 18:28:50|5631.98|5631.48|5632.48|5631.98|5632.48|5631.98|5631.98|5631.48|131
1726597740000|2024-09-17 18:29:00|5632.23|5631.73|5632.48|5631.98|5632.48|5631.98|5631.73|5631.23|230
1726597750000|2024-09-17 18:29:10|5632.73|5632.23|5631.98|5631.48|5632.73|5632.23|5631.98|5631.48|141
1726597760000|2024-09-17 18:29:20|5632.23|5631.73|5632.73|5632.23|5632.98|5632.48|5632.23|5631.73|447
1726597770000|2024-09-17 18:29:30|5632.6|5632.1|5631.98|5631.48|5632.6|5632.1|5631.73|5631.23|222
1726597780000|2024-09-17 18:29:40|5631.73|5631.23|5631.73|5631.23|5632.23|5631.73|5631.6|5631.1|118
1726597790000|2024-09-17 18:29:50|5631.98|5631.48|5631.98|5631.48|5632.48|5631.98|5631.98|5631.48|203
1726597800000|2024-09-17 18:30:00|5631.85|5631.35|5631.23|5630.73|5631.85|5631.35|5630.48|5629.98|373
1726597810000|2024-09-17 18:30:10|5630.98|5630.48|5630.23|5629.73|5630.98|5630.48|5629.73|5629.23|1166
1726597820000|2024-09-17 18:30:20|5630.35|5629.85|5629.73|5629.23|5630.35|5629.85|5628.98|5628.48|521
1726597830000|2024-09-17 18:30:30|5629.6|5629.1|5629.48|5628.98|5630.23|5629.73|5629.23|5628.73|786
1726597840000|2024-09-17 18:30:40|5629.23|5628.73|5629.48|5628.98|5629.48|5628.98|5628.73|5628.23|252
1726597850000|2024-09-17 18:30:50|5629.73|5629.23|5630.23|5629.73|5630.23|5629.73|5629.48|5628.98|237
1726597860000|2024-09-17 18:31:00|5629.98|5629.48|5629.98|5629.48|5630.48|5629.98|5629.73|5629.23|347
1726597870000|2024-09-17 18:31:10|5629.73|5629.23|5628.98|5628.48|5630.48|5629.98|5628.98|5628.48|399
1726597880000|2024-09-17 18:31:20|5628.6|5628.1|5629.23|5628.73|5629.48|5628.98|5628.23|5627.73|436
1726597890000|2024-09-17 18:31:30|5629.1|5628.6|5628.73|5628.23|5629.48|5628.98|5628.73|5628.23|261
1726597900000|2024-09-17 18:31:40|5628.48|5627.98|5628.98|5628.48|5628.98|5628.48|5627.98|5627.48|436
1726597910000|2024-09-17 18:31:50|5629.1|5628.6|5629.73|5629.23|5629.73|5629.23|5628.98|5628.48|269
1726597920000|2024-09-17 18:32:00|5629.6|5629.1|5630.73|5630.23|5630.73|5630.23|5629.48|5628.98|333
1726597930000|2024-09-17 18:32:10|5630.48|5629.98|5630.73|5630.23|5630.73|5630.23|5630.48|5629.98|107
1726597940000|2024-09-17 18:32:20|5631.23|5630.73|5631.85|5631.35|5631.98|5631.48|5631.23|5630.73|280
1726597950000|2024-09-17 18:32:30|5631.98|5631.48|5631.48|5630.98|5631.98|5631.48|5631.23|5630.73|344
1726597960000|2024-09-17 18:32:40|5631.23|5630.73|5630.73|5630.23|5631.48|5630.98|5630.73|5630.23|171
1726597970000|2024-09-17 18:32:50|5630.6|5630.1|5631.23|5630.73|5631.23|5630.73|5630.48|5629.98|314
1726597980000|2024-09-17 18:33:00|5631.48|5630.98|5633.23|5632.73|5633.23|5632.73|5630.98|5630.48|333
1726597990000|2024-09-17 18:33:10|5632.98|5632.48|5632.98|5632.48|5633.23|5632.73|5632.98|5632.48|127
1726598000000|2024-09-17 18:33:20|5632.73|5632.23|5631.23|5630.73|5632.73|5632.23|5631.23|5630.73|292
1726598010000|2024-09-17 18:33:30|5630.98|5630.48|5631.73|5631.23|5631.98|5631.48|5630.98|5630.48|249
1726598020000|2024-09-17 18:33:40|5631.98|5631.48|5631.98|5631.48|5632.1|5631.6|5631.98|5631.48|128
1726598030000|2024-09-17 18:33:50|5632.1|5631.6|5631.73|5631.23|5632.1|5631.6|5631.48|5630.98|148
1726598040000|2024-09-17 18:34:00|5631.48|5630.98|5631.85|5631.35|5631.98|5631.48|5631.23|5630.73|226
1726598050000|2024-09-17 18:34:10|5631.98|5631.48|5632.48|5631.98|5632.48|5631.98|5631.73|5631.23|106
1726598060000|2024-09-17 18:34:20|5632.23|5631.73|5631.73|5631.23|5632.23|5631.73|5631.48|5630.98|167
1726598070000|2024-09-17 18:34:30|5631.98|5631.48|5631.48|5630.98|5632.23|5631.73|5631.48|5630.98|111
1726598080000|2024-09-17 18:34:40|5631.73|5631.23|5631.73|5631.23|5631.98|5631.48|5631.23|5630.73|255
1726598090000|2024-09-17 18:34:50|5631.98|5631.48|5631.73|5631.23|5631.98|5631.48|5631.48|5630.98|459
1726598100000|2024-09-17 18:35:00|5631.48|5630.98|5631.73|5631.23|5632.1|5631.6|5631.23|5630.73|161
1726598110000|2024-09-17 18:35:10|5632.23|5631.73|5631.73|5631.23|5632.23|5631.73|5631.48|5630.98|237
1726598120000|2024-09-17 18:35:20|5631.98|5631.48|5632.23|5631.73|5632.23|5631.73|5631.73|5631.23|81
1726598130000|2024-09-17 18:35:30|5632.1|5631.6|5631.98|5631.48|5632.1|5631.6|5631.23|5630.73|147
1726598140000|2024-09-17 18:35:40|5631.85|5631.35|5631.98|5631.48|5632.98|5632.48|5631.73|5631.23|752
1726598150000|2024-09-17 18:35:50|5632.23|5631.73|5631.73|5631.23|5632.35|5631.85|5631.73|5631.23|139
1726598160000|2024-09-17 18:36:00|5631.48|5630.98|5631.73|5631.23|5631.98|5631.48|5631.35|5630.85|228
1726598170000|2024-09-17 18:36:10|5631.98|5631.48|5632.23|5631.73|5632.23|5631.73|5631.98|5631.48|206
1726598180000|2024-09-17 18:36:20|5632.48|5631.98|5631.73|5631.23|5632.48|5631.98|5631.73|5631.23|119
1726598190000|2024-09-17 18:36:30|5631.98|5631.48|5631.73|5631.23|5631.98|5631.48|5631.73|5631.23|88
1726598200000|2024-09-17 18:36:40|5631.48|5630.98|5631.98|5631.48|5632.23|5631.73|5630.98|5630.48|168
1726598210000|2024-09-17 18:36:50|5632.23|5631.73|5632.23|5631.73|5632.48|5631.98|5631.98|5631.48|212
1726598220000|2024-09-17 18:37:00|5632.1|5631.6|5633.23|5632.73|5633.48|5632.98|5631.98|5631.48|314
1726598230000|2024-09-17 18:37:10|5632.73|5632.23|5632.73|5632.23|5632.85|5632.35|5632.73|5632.23|98
1726598240000|2024-09-17 18:37:20|5632.48|5631.98|5632.73|5632.23|5632.73|5632.23|5632.35|5631.85|169
1726598250000|2024-09-17 18:37:30|5632.6|5632.1|5632.48|5631.98|5632.98|5632.48|5632.48|5631.98|101
1726598260000|2024-09-17 18:37:40|5632.23|5631.73|5631.98|5631.48|5632.48|5631.98|5631.85|5631.35|164
1726598270000|2024-09-17 18:37:50|5632.23|5631.73|5631.73|5631.23|5632.23|5631.73|5631.73|5631.23|231
1726598280000|2024-09-17 18:38:00|5632.23|5631.73|5632.73|5632.23|5632.73|5632.23|5632.23|5631.73|178
1726598290000|2024-09-17 18:38:10|5632.6|5632.1|5632.73|5632.23|5632.73|5632.23|5632.6|5632.1|315
1726598300000|2024-09-17 18:38:20|5632.23|5631.73|5632.23|5631.73|5632.73|5632.23|5632.23|5631.73|334
1726598310000|2024-09-17 18:38:30|5632.1|5631.6|5632.73|5632.23|5632.98|5632.48|5632.1|5631.6|185
1726598320000|2024-09-17 18:38:40|5632.6|5632.1|5632.23|5631.73|5632.73|5632.23|5632.23|5631.73|146
1726598330000|2024-09-17 18:38:50|5632.48|5631.98|5632.48|5631.98|5632.6|5632.1|5632.48|5631.98|68
1726598340000|2024-09-17 18:39:00|5632.73|5632.23|5632.48|5631.98|5632.73|5632.23|5632.48|5631.98|2668
1726598350000|2024-09-17 18:39:10|5632.6|5632.1|5632.48|5631.98|5633.23|5632.73|5632.48|5631.98|100
1726598360000|2024-09-17 18:39:20|5632.73|5632.23|5632.73|5632.23|5632.73|5632.23|5632.48|5631.98|213
1726598370000|2024-09-17 18:39:30|5632.48|5631.98|5632.23|5631.73|5632.73|5632.23|5631.73|5631.23|226
1726598380000|2024-09-17 18:39:40|5632.1|5631.6|5632.48|5631.98|5632.48|5631.98|5632.1|5631.6|229
1726598390000|2024-09-17 18:39:50|5632.35|5631.85|5632.73|5632.23|5632.73|5632.23|5632.35|5631.85|133
1726598400000|2024-09-17 18:40:00|5632.6|5632.1|5632.23|5631.73|5632.73|5632.23|5631.73|5631.23|454
1726598410000|2024-09-17 18:40:10|5631.98|5631.48|5632.48|5631.98|5632.48|5631.98|5631.98|5631.48|58
1726598420000|2024-09-17 18:40:20|5632.35|5631.85|5632.48|5631.98|5632.6|5632.1|5631.98|5631.48|160
1726598430000|2024-09-17 18:40:30|5632.73|5632.23|5633.23|5632.73|5633.23|5632.73|5632.73|5632.23|207
1726598440000|2024-09-17 18:40:40|5633.48|5632.98|5633.23|5632.73|5633.98|5633.48|5632.98|5632.48|398
1726598450000|2024-09-17 18:40:50|5633.35|5632.85|5633.23|5632.73|5633.98|5633.48|5633.23|5632.73|184
1726598460000|2024-09-17 18:41:00|5632.98|5632.48|5632.23|5631.73|5633.23|5632.73|5631.48|5630.98|1374
1726598470000|2024-09-17 18:41:10|5631.98|5631.48|5632.48|5631.98|5632.48|5631.98|5631.23|5630.73|187
1726598480000|2024-09-17 18:41:20|5632.23|5631.73|5631.6|5631.1|5632.48|5631.98|5631.48|5630.98|650
1726598490000|2024-09-17 18:41:30|5631.48|5630.98|5631.73|5631.23|5631.98|5631.48|5631.23|5630.73|640
1726598500000|2024-09-17 18:41:40|5631.23|5630.73|5632.48|5631.98|5632.48|5631.98|5631.23|5630.73|966
1726598510000|2024-09-17 18:41:50|5632.73|5632.23|5632.23|5631.73|5632.73|5632.23|5632.23|5631.73|892
1726598520000|2024-09-17 18:42:00|5632.35|5631.85|5632.23|5631.73|5632.73|5632.23|5631.98|5631.48|3345
1726598530000|2024-09-17 18:42:10|5632.1|5631.6|5632.48|5631.98|5633.23|5632.73|5632.1|5631.6|222
1726598540000|2024-09-17 18:42:20|5632.23|5631.73|5632.98|5632.48|5632.98|5632.48|5632.23|5631.73|132
1726598550000|2024-09-17 18:42:30|5632.48|5631.98|5632.48|5631.98|5632.6|5632.1|5631.98|5631.48|144
1726598560000|2024-09-17 18:42:40|5632.35|5631.85|5633.23|5632.73|5633.35|5632.85|5632.23|5631.73|167
1726598570000|2024-09-17 18:42:50|5633.48|5632.98|5633.73|5633.23|5633.98|5633.48|5633.48|5632.98|262
1726598580000|2024-09-17 18:43:00|5633.48|5632.98|5633.23|5632.73|5633.73|5633.23|5632.98|5632.48|204
1726598590000|2024-09-17 18:43:10|5633.48|5632.98|5633.23|5632.73|5633.73|5633.23|5633.23|5632.73|403
1726598600000|2024-09-17 18:43:20|5633.1|5632.6|5633.73|5633.23|5633.73|5633.23|5632.73|5632.23|134
1726598610000|2024-09-17 18:43:30|5633.98|5633.48|5633.48|5632.98|5633.98|5633.48|5633.48|5632.98|314
1726598620000|2024-09-17 18:43:40|||||||||498
1726598630000|2024-09-17 18:43:50|5633.6|5633.1|5634.1|5633.6|5634.48|5633.98|5633.6|5633.1|832
1726598640000|2024-09-17 18:44:00|5633.98|5633.48|5634.23|5633.73|5634.48|5633.98|5633.98|5633.48|235
1726598650000|2024-09-17 18:44:10|5634.1|5633.6|5632.98|5632.48|5634.1|5633.6|5632.73|5632.23|292
1726598660000|2024-09-17 18:44:20|5632.85|5632.35|5632.98|5632.48|5632.98|5632.48|5632.73|5632.23|210
1726598670000|2024-09-17 18:44:30|5633.23|5632.73|5633.23|5632.73|5633.48|5632.98|5633.23|5632.73|128
1726598680000|2024-09-17 18:44:40|5632.98|5632.48|5632.85|5632.35|5633.23|5632.73|5632.73|5632.23|407
1726598690000|2024-09-17 18:44:50|5632.98|5632.48|5632.85|5632.35|5632.98|5632.48|5632.73|5632.23|246
1726598700000|2024-09-17 18:45:00|5632.73|5632.23|5633.23|5632.73|5633.23|5632.73|5632.48|5631.98|345
1726598710000|2024-09-17 18:45:10|5632.98|5632.48|5632.98|5632.48|5633.23|5632.73|5632.98|5632.48|194
1726598720000|2024-09-17 18:45:20|5633.1|5632.6|5633.23|5632.73|5633.35|5632.85|5632.98|5632.48|1747
1726598730000|2024-09-17 18:45:30|5633.1|5632.6|5632.73|5632.23|5633.1|5632.6|5632.73|5632.23|89
1726598740000|2024-09-17 18:45:40|5632.6|5632.1|5631.23|5630.73|5632.6|5632.1|5630.73|5630.23|1971
1726598750000|2024-09-17 18:45:50|5630.98|5630.48|5631.23|5630.73|5631.48|5630.98|5630.98|5630.48|279
1726598760000|2024-09-17 18:46:00|5631.1|5630.6|5629.98|5629.48|5631.23|5630.73|5628.73|5628.23|953
1726598770000|2024-09-17 18:46:10|5630.23|5629.73|5630.48|5629.98|5630.48|5629.98|5629.73|5629.23|396
1726598780000|2024-09-17 18:46:20|5630.73|5630.23|5630.73|5630.23|5630.98|5630.48|5630.73|5630.23|333
1726598790000|2024-09-17 18:46:30|5630.6|5630.1|5630.73|5630.23|5630.73|5630.23|5629.98|5629.48|466
1726598800000|2024-09-17 18:46:40|5630.48|5629.98|5630.23|5629.73|5630.48|5629.98|5630.23|5629.73|667
1726598810000|2024-09-17 18:46:50|5630.35|5629.85|5629.98|5629.48|5630.73|5630.23|5629.73|5629.23|682
1726598820000|2024-09-17 18:47:00|5630.23|5629.73|5629.73|5629.23|5630.48|5629.98|5629.73|5629.23|915
1726598830000|2024-09-17 18:47:10|5629.98|5629.48|5629.48|5628.98|5630.23|5629.73|5628.98|5628.48|421
1726598840000|2024-09-17 18:47:20|5629.35|5628.85|5630.48|5629.98|5630.48|5629.98|5629.35|5628.85|325
1726598850000|2024-09-17 18:47:30|5630.73|5630.23|5630.98|5630.48|5631.73|5631.23|5630.73|5630.23|396
1726598860000|2024-09-17 18:47:40|5630.73|5630.23|5630.73|5630.23|5630.98|5630.48|5630.48|5629.98|219
1726598870000|2024-09-17 18:47:50|5630.85|5630.35|5630.73|5630.23|5630.98|5630.48|5630.48|5629.98|118
1726598880000|2024-09-17 18:48:00|5630.48|5629.98|5627.73|5627.23|5630.73|5630.23|5627.73|5627.23|686
1726598890000|2024-09-17 18:48:10|5627.48|5626.98|5623.73|5623.23|5627.6|5627.1|5623.73|5623.23|3328
1726598900000|2024-09-17 18:48:20|5623.48|5622.98|5625.23|5624.73|5625.23|5624.73|5623.23|5622.73|1454
1726598910000|2024-09-17 18:48:30|5624.98|5624.48|5624.98|5624.48|5624.98|5624.48|5623.48|5622.98|874
1726598920000|2024-09-17 18:48:40|5622.48|5621.98|5619.23|5618.73|5622.48|5621.98|5619.23|5618.73|5128
1726598930000|2024-09-17 18:48:50|5619.73|5619.23|5621.73|5621.23|5621.73|5621.23|5618.73|5618.23|2021
1726598940000|2024-09-17 18:49:00|5621.48|5620.98|5623.23|5622.73|5623.23|5622.73|5621.23|5620.73|1081
1726598950000|2024-09-17 18:49:10|5622.98|5622.48|5623.23|5622.73|5623.23|5622.73|5621.73|5621.23|878
1726598960000|2024-09-17 18:49:20|5623.1|5622.6|5622.98|5622.48|5624.98|5624.48|5622.98|5622.48|1358
1726598970000|2024-09-17 18:49:30|5623.23|5622.73|5623.48|5622.98|5623.73|5623.23|5622.98|5622.48|648
1726598980000|2024-09-17 18:49:40|5623.73|5623.23|5623.48|5622.98|5623.73|5623.23|5623.23|5622.73|433
1726598990000|2024-09-17 18:49:50|5623.35|5622.85|5623.48|5622.98|5623.73|5623.23|5622.98|5622.48|285
1726599000000|2024-09-17 18:50:00|5623.23|5622.73|5620.73|5620.23|5623.73|5623.23|5620.48|5619.98|2191
1726599010000|2024-09-17 18:50:10|5620.48|5619.98|5621.73|5621.23|5621.73|5621.23|5620.23|5619.73|1092
1726599020000|2024-09-17 18:50:20|5621.98|5621.48|5622.23|5621.73|5622.35|5621.85|5621.73|5621.23|548
1726599030000|2024-09-17 18:50:30|5621.98|5621.48|5622.23|5621.73|5622.48|5621.98|5621.98|5621.48|578
1726599040000|2024-09-17 18:50:40|5622.35|5621.85|5622.48|5621.98|5622.73|5622.23|5621.98|5621.48|243
1726599050000|2024-09-17 18:50:50|5622.98|5622.48|5623.23|5622.73|5623.23|5622.73|5622.73|5622.23|643
1726599060000|2024-09-17 18:51:00|5622.98|5622.48|5620.48|5619.98|5622.98|5622.48|5620.48|5619.98|1386
1726599070000|2024-09-17 18:51:10|5620.23|5619.73|5620.98|5620.48|5621.23|5620.73|5619.98|5619.48|937
1726599080000|2024-09-17 18:51:20|5620.73|5620.23|5620.73|5620.23|5620.98|5620.48|5620.23|5619.73|1113
1726599090000|2024-09-17 18:51:30|5620.6|5620.1|5621.48|5620.98|5621.48|5620.98|5620.48|5619.98|479
1726599100000|2024-09-17 18:51:40|5621.23|5620.73|5620.98|5620.48|5621.48|5620.98|5620.48|5619.98|451
1726599110000|2024-09-17 18:51:50|5621.23|5620.73|5621.98|5621.48|5622.48|5621.98|5621.23|5620.73|535
1726599120000|2024-09-17 18:52:00|5622.23|5621.73|5623.23|5622.73|5623.48|5622.98|5622.23|5621.73|615
1726599130000|2024-09-17 18:52:10|5623.1|5622.6|5621.98|5621.48|5623.1|5622.6|5621.48|5620.98|372
1726599140000|2024-09-17 18:52:20|5622.48|5621.98|5622.48|5621.98|5622.73|5622.23|5622.23|5621.73|259
1726599150000|2024-09-17 18:52:30|5622.23|5621.73|5621.98|5621.48|5622.23|5621.73|5621.73|5621.23|295
1726599160000|2024-09-17 18:52:40|5621.73|5621.23|5622.23|5621.73|5622.23|5621.73|5621.73|5621.23|273
1726599170000|2024-09-17 18:52:50|5621.98|5621.48|5621.73|5621.23|5622.23|5621.73|5621.73|5621.23|260
1726599180000|2024-09-17 18:53:00|5621.98|5621.48|5620.98|5620.48|5622.23|5621.73|5620.73|5620.23|438
1726599190000|2024-09-17 18:53:10|5621.23|5620.73|5620.48|5619.98|5621.48|5620.98|5620.23|5619.73|282
1726599200000|2024-09-17 18:53:20|5620.35|5619.85|5620.23|5619.73|5620.73|5620.23|5619.98|5619.48|317
1726599210000|2024-09-17 18:53:30|5620.48|5619.98|5620.23|5619.73|5620.48|5619.98|5619.73|5619.23|311
1726599220000|2024-09-17 18:53:40|5620.48|5619.98|5619.73|5619.23|5620.48|5619.98|5619.73|5619.23|754
1726599230000|2024-09-17 18:53:50|5619.85|5619.35|5619.6|5619.1|5619.98|5619.48|5619.48|5618.98|1345
1726599240000|2024-09-17 18:54:00|5619.73|5619.23|5620.48|5619.98|5620.6|5620.1|5619.73|5619.23|753
1726599250000|2024-09-17 18:54:10|5619.98|5619.48|5621.23|5620.73|5621.23|5620.73|5619.73|5619.23|621
1726599260000|2024-09-17 18:54:20|5620.98|5620.48|5621.73|5621.23|5621.73|5621.23|5620.73|5620.23|731
1726599270000|2024-09-17 18:54:30|5621.85|5621.35|5622.48|5621.98|5622.48|5621.98|5621.73|5621.23|491
1726599280000|2024-09-17 18:54:40|5622.73|5622.23|5623.73|5623.23|5623.73|5623.23|5622.73|5622.23|433
1726599290000|2024-09-17 18:54:50|5623.48|5622.98|5624.23|5623.73|5624.48|5623.98|5623.48|5622.98|384
1726599300000|2024-09-17 18:55:00|5623.98|5623.48|5624.98|5624.48|5625.23|5624.73|5623.98|5623.48|425
1726599310000|2024-09-17 18:55:10|5624.73|5624.23|5624.23|5623.73|5624.98|5624.48|5623.98|5623.48|331
1726599320000|2024-09-17 18:55:20|5624.35|5623.85|5625.23|5624.73|5625.48|5624.98|5624.35|5623.85|931
1726599330000|2024-09-17 18:55:30|5624.98|5624.48|5624.98|5624.48|5625.23|5624.73|5624.73|5624.23|341
1726599340000|2024-09-17 18:55:40|5624.85|5624.35|5624.73|5624.23|5624.98|5624.48|5624.48|5623.98|335
1726599350000|2024-09-17 18:55:50|5624.98|5624.48|5626.48|5625.98|5626.48|5625.98|5624.98|5624.48|299
1726599360000|2024-09-17 18:56:00|5626.23|5625.73|5626.48|5625.98|5627.48|5626.98|5626.23|5625.73|579
1726599370000|2024-09-17 18:56:10|5626.23|5625.73|5625.23|5624.73|5626.73|5626.23|5625.23|5624.73|876
1726599380000|2024-09-17 18:56:20|5624.98|5624.48|5625.48|5624.98|5625.48|5624.98|5624.73|5624.23|578
1726599390000|2024-09-17 18:56:30|5625.73|5625.23|5625.48|5624.98|5625.98|5625.48|5625.23|5624.73|195
1726599400000|2024-09-17 18:56:40|5625.35|5624.85|5625.23|5624.73|5625.48|5624.98|5624.73|5624.23|1156
1726599410000|2024-09-17 18:56:50|5624.98|5624.48|5624.98|5624.48|5624.98|5624.48|5624.98|5624.48|86
1726599420000|2024-09-17 18:57:00|5625.23|5624.73|5624.98|5624.48|5625.23|5624.73|5624.48|5623.98|140
1726599430000|2024-09-17 18:57:10|5624.73|5624.23|5624.73|5624.23|5624.73|5624.23|5624.48|5623.98|239
1726599440000|2024-09-17 18:57:20|5624.6|5624.1|5624.35|5623.85|5624.73|5624.23|5624.35|5623.85|41
1726599450000|2024-09-17 18:57:30|5623.98|5623.48|5622.98|5622.48|5623.98|5623.48|5622.23|5621.73|588
1726599460000|2024-09-17 18:57:40|5622.85|5622.35|5623.48|5622.98|5623.48|5622.98|5622.85|5622.35|307
1726599470000|2024-09-17 18:57:50|5623.73|5623.23|5623.23|5622.73|5623.73|5623.23|5623.23|5622.73|437
1726599480000|2024-09-17 18:58:00|5622.98|5622.48|5624.35|5623.85|5624.48|5623.98|5622.73|5622.23|586
1726599490000|2024-09-17 18:58:10|5624.23|5623.73|5624.98|5624.48|5625.23|5624.73|5624.23|5623.73|313
1726599500000|2024-09-17 18:58:20|5624.73|5624.23|5624.23|5623.73|5624.73|5624.23|5624.23|5623.73|99
1726599510000|2024-09-17 18:58:30|5623.98|5623.48|5625.23|5624.73|5625.23|5624.73|5623.98|5623.48|320
1726599520000|2024-09-17 18:58:40|5625.1|5624.6|5624.85|5624.35|5625.23|5624.73|5624.6|5624.1|169
1726599530000|2024-09-17 18:58:50|5624.98|5624.48|5624.73|5624.23|5624.98|5624.48|5624.48|5623.98|146
1726599540000|2024-09-17 18:59:00|5624.6|5624.1|5625.48|5624.98|5625.48|5624.98|5624.48|5623.98|301
1726599550000|2024-09-17 18:59:10|5625.6|5625.1|5625.98|5625.48|5626.35|5625.85|5625.6|5625.1|592
1726599560000|2024-09-17 18:59:20|5626.23|5625.73|5626.48|5625.98|5626.73|5626.23|5626.23|5625.73|396
1726599570000|2024-09-17 18:59:30|5626.73|5626.23|5626.73|5626.23|5626.73|5626.23|5626.48|5625.98|241
1726599580000|2024-09-17 18:59:40|5626.98|5626.48|5626.98|5626.48|5627.23|5626.73|5626.73|5626.23|330
1726599590000|2024-09-17 18:59:50|5626.73|5626.23|5625.98|5625.48|5626.98|5626.48|5625.73|5625.23|433
1726599600000|2024-09-17 19:00:00|5625.73|5625.23|5625.73|5625.23|5625.98|5625.48|5625.23|5624.73|546
1726599610000|2024-09-17 19:00:10|5625.48|5624.98|5625.48|5624.98|5625.73|5625.23|5625.48|5624.98|186
1726599620000|2024-09-17 19:00:20|5625.73|5625.23|5625.98|5625.48|5626.73|5626.23|5625.73|5625.23|421
1726599630000|2024-09-17 19:00:30|5626.23|5625.73|5626.23|5625.73|5626.73|5626.23|5625.98|5625.48|271
1726599640000|2024-09-17 19:00:40|5625.98|5625.48|5625.23|5624.73|5625.98|5625.48|5624.48|5623.98|989
1726599650000|2024-09-17 19:00:50|5625.1|5624.6|5625.48|5624.98|5625.73|5625.23|5624.98|5624.48|201
1726599660000|2024-09-17 19:01:00|5625.23|5624.73|5625.73|5625.23|5625.73|5625.23|5624.98|5624.48|362
1726599670000|2024-09-17 19:01:10|5625.98|5625.48|5626.98|5626.48|5627.23|5626.73|5625.98|5625.48|273
1726599680000|2024-09-17 19:01:20|5626.73|5626.23|5626.73|5626.23|5626.85|5626.35|5626.73|5626.23|130
1726599690000|2024-09-17 19:01:30|5626.98|5626.48|5626.98|5626.48|5626.98|5626.48|5626.73|5626.23|111
1726599700000|2024-09-17 19:01:40|5627.23|5626.73|5626.98|5626.48|5627.73|5627.23|5626.73|5626.23|461
1726599710000|2024-09-17 19:01:50|5627.23|5626.73|5627.98|5627.48|5628.1|5627.6|5627.23|5626.73|234
1726599720000|2024-09-17 19:02:00|5628.35|5627.85|5628.98|5628.48|5629.48|5628.98|5628.23|5627.73|710
1726599730000|2024-09-17 19:02:10|5628.73|5628.23|5628.73|5628.23|5628.98|5628.48|5628.23|5627.73|361
1726599740000|2024-09-17 19:02:20|5628.98|5628.48|5627.73|5627.23|5628.98|5628.48|5627.48|5626.98|338
1726599750000|2024-09-17 19:02:30|5627.85|5627.35|5628.48|5627.98|5628.48|5627.98|5627.85|5627.35|126
1726599760000|2024-09-17 19:02:40|5628.23|5627.73|5628.48|5627.98|5628.48|5627.98|5627.98|5627.48|101
1726599770000|2024-09-17 19:02:50|5628.73|5628.23|5627.73|5627.23|5628.73|5628.23|5627.73|5627.23|224
1726599780000|2024-09-17 19:03:00|5627.35|5626.85|5626.98|5626.48|5627.73|5627.23|5626.98|5626.48|491
1726599790000|2024-09-17 19:03:10|5627.23|5626.73|5626.73|5626.23|5627.23|5626.73|5626.73|5626.23|196
1726599800000|2024-09-17 19:03:20|5626.98|5626.48|5626.98|5626.48|5627.73|5627.23|5626.98|5626.48|595
1726599810000|2024-09-17 19:03:30|5626.73|5626.23|5625.73|5625.23|5626.98|5626.48|5625.48|5624.98|281
1726599820000|2024-09-17 19:03:40|5625.48|5624.98|5625.73|5625.23|5625.98|5625.48|5625.23|5624.73|188
1726599830000|2024-09-17 19:03:50|5625.85|5625.35|5625.73|5625.23|5625.98|5625.48|5625.48|5624.98|153
1726599840000|2024-09-17 19:04:00|5625.98|5625.48|5625.98|5625.48|5625.98|5625.48|5625.48|5624.98|183
1726599850000|2024-09-17 19:04:10|5626.23|5625.73|5625.73|5625.23|5626.23|5625.73|5625.73|5625.23|260
1726599860000|2024-09-17 19:04:20|5625.23|5624.73|5624.85|5624.35|5625.23|5624.73|5624.48|5623.98|291
1726599870000|2024-09-17 19:04:30|5624.73|5624.23|5625.48|5624.98|5625.98|5625.48|5624.73|5624.23|364
1726599880000|2024-09-17 19:04:40|5625.6|5625.1|5625.23|5624.73|5625.73|5625.23|5625.23|5624.73|149
1726599890000|2024-09-17 19:04:50|5625.35|5624.85|5624.1|5623.6|5625.35|5624.85|5624.1|5623.6|178
1726599900000|2024-09-17 19:05:00|5623.98|5623.48|5624.1|5623.6|5624.23|5623.73|5622.98|5622.48|513
1726599910000|2024-09-17 19:05:10|5624.23|5623.73|5624.85|5624.35|5624.85|5624.35|5624.23|5623.73|176
1726599920000|2024-09-17 19:05:20|5624.98|5624.48|5625.23|5624.73|5625.23|5624.73|5624.73|5624.23|107
1726599930000|2024-09-17 19:05:30|5624.98|5624.48|5624.98|5624.48|5625.1|5624.6|5624.73|5624.23|142
1726599940000|2024-09-17 19:05:40|5625.1|5624.6|5624.98|5624.48|5625.23|5624.73|5624.48|5623.98|143
1726599950000|2024-09-17 19:05:50|5625.23|5624.73|5624.73|5624.23|5625.23|5624.73|5624.73|5624.23|94
1726599960000|2024-09-17 19:06:00|5624.48|5623.98|5622.73|5622.23|5624.48|5623.98|5622.48|5621.98|425
1726599970000|2024-09-17 19:06:10|5622.85|5622.35|5622.73|5622.23|5622.98|5622.48|5622.48|5621.98|416
1726599980000|2024-09-17 19:06:20|5622.85|5622.35|5623.73|5623.23|5623.73|5623.23|5622.73|5622.23|222
1726599990000|2024-09-17 19:06:30|5623.48|5622.98|5623.98|5623.48|5623.98|5623.48|5623.48|5622.98|126
1726600000000|2024-09-17 19:06:40|5623.85|5623.35|5623.73|5623.23|5623.98|5623.48|5623.23|5622.73|324
1726600010000|2024-09-17 19:06:50|5623.48|5622.98|5623.73|5623.23|5623.98|5623.48|5623.48|5622.98|220
1726600020000|2024-09-17 19:07:00|5623.6|5623.1|5624.48|5623.98|5624.98|5624.48|5623.48|5622.98|235
1726600030000|2024-09-17 19:07:10|5624.23|5623.73|5624.98|5624.48|5624.98|5624.48|5624.23|5623.73|295
1726600040000|2024-09-17 19:07:20|5624.85|5624.35|5623.48|5622.98|5624.85|5624.35|5623.48|5622.98|421
1726600050000|2024-09-17 19:07:30|5624.23|5623.73|5624.73|5624.23|5624.73|5624.23|5624.23|5623.73|237
1726600060000|2024-09-17 19:07:40|5624.48|5623.98|5625.23|5624.73|5625.23|5624.73|5624.48|5623.98|278
1726600070000|2024-09-17 19:07:50|5624.98|5624.48|5625.23|5624.73|5625.23|5624.73|5624.98|5624.48|105
1726600080000|2024-09-17 19:08:00|5624.98|5624.48|5624.98|5624.48|5625.73|5625.23|5624.98|5624.48|393
1726600090000|2024-09-17 19:08:10|5625.23|5624.73|5625.48|5624.98|5625.73|5625.23|5624.98|5624.48|178
1726600100000|2024-09-17 19:08:20|5625.35|5624.85|5625.23|5624.73|5625.48|5624.98|5624.98|5624.48|131
1726600110000|2024-09-17 19:08:30|5624.98|5624.48|5624.73|5624.23|5625.23|5624.73|5624.73|5624.23|129
1726600120000|2024-09-17 19:08:40|5624.98|5624.48|5624.98|5624.48|5625.23|5624.73|5624.73|5624.23|159
1726600130000|2024-09-17 19:08:50|5625.23|5624.73|5626.23|5625.73|5626.23|5625.73|5625.23|5624.73|260
1726600140000|2024-09-17 19:09:00|5626.1|5625.6|5626.23|5625.73|5626.23|5625.73|5625.73|5625.23|314
1726600150000|2024-09-17 19:09:10|5625.98|5625.48|5626.23|5625.73|5626.23|5625.73|5625.85|5625.35|118
1726600160000|2024-09-17 19:09:20|5626.1|5625.6|5626.48|5625.98|5626.48|5625.98|5625.98|5625.48|107
1726600170000|2024-09-17 19:09:30|5626.73|5626.23|5626.23|5625.73|5626.73|5626.23|5626.23|5625.73|258
1726600180000|2024-09-17 19:09:40|5626.35|5625.85|5625.98|5625.48|5626.48|5625.98|5625.98|5625.48|105
1726600190000|2024-09-17 19:09:50|5626.23|5625.73|5626.48|5625.98|5626.73|5626.23|5626.1|5625.6|188
1726600200000|2024-09-17 19:10:00|5626.35|5625.85|5625.73|5625.23|5626.48|5625.98|5625.48|5624.98|409
1726600210000|2024-09-17 19:10:10|5625.85|5625.35|5625.98|5625.48|5625.98|5625.48|5625.73|5625.23|335
1726600220000|2024-09-17 19:10:20|5626.23|5625.73|5625.73|5625.23|5626.23|5625.73|5625.48|5624.98|228
1726600230000|2024-09-17 19:10:30|5625.6|5625.1|5626.48|5625.98|5626.48|5625.98|5625.6|5625.1|332
1726600240000|2024-09-17 19:10:40|5626.98|5626.48|5627.48|5626.98|5627.98|5627.48|5626.48|5625.98|297
1726600250000|2024-09-17 19:10:50|5627.23|5626.73|5626.98|5626.48|5627.23|5626.73|5626.73|5626.23|412
1726600260000|2024-09-17 19:11:00|5626.73|5626.23|5627.98|5627.48|5627.98|5627.48|5626.73|5626.23|514
1726600270000|2024-09-17 19:11:10|5627.85|5627.35|5627.85|5627.35|5627.98|5627.48|5627.48|5626.98|594
1726600280000|2024-09-17 19:11:20|5627.73|5627.23|5627.48|5626.98|5627.73|5627.23|5627.35|5626.85|254
1726600290000|2024-09-17 19:11:30|5627.23|5626.73|5628.23|5627.73|5628.35|5627.85|5627.23|5626.73|415
1726600300000|2024-09-17 19:11:40|5628.48|5627.98|5628.48|5627.98|5629.48|5628.98|5628.23|5627.73|693
1726600310000|2024-09-17 19:11:50|5628.73|5628.23|5628.48|5627.98|5628.73|5628.23|5628.48|5627.98|250
1726600320000|2024-09-17 19:12:00|5628.73|5628.23|5629.23|5628.73|5629.23|5628.73|5628.73|5628.23|294
1726600330000|2024-09-17 19:12:10|5629.35|5628.85|5629.23|5628.73|5629.73|5629.23|5628.98|5628.48|506
1726600340000|2024-09-17 19:12:20|5629.1|5628.6|5629.48|5628.98|5629.73|5629.23|5628.98|5628.48|210
1726600350000|2024-09-17 19:12:30|5629.23|5628.73|5629.23|5628.73|5629.23|5628.73|5628.98|5628.48|250
1726600360000|2024-09-17 19:12:40|5628.98|5628.48|5628.73|5628.23|5628.98|5628.48|5628.73|5628.23|191
1726600370000|2024-09-17 19:12:50|5628.98|5628.48|5628.23|5627.73|5628.98|5628.48|5627.98|5627.48|224
1726600380000|2024-09-17 19:13:00|5627.98|5627.48|5627.73|5627.23|5628.1|5627.6|5627.23|5626.73|473
1726600390000|2024-09-17 19:13:10|5627.6|5627.1|5628.23|5627.73|5628.23|5627.73|5627.6|5627.1|251
1726600400000|2024-09-17 19:13:20|5627.98|5627.48|5628.23|5627.73|5628.48|5627.98|5627.98|5627.48|326
1726600410000|2024-09-17 19:13:30|5628.1|5627.6|5628.48|5627.98|5628.48|5627.98|5628.1|5627.6|409
1726600420000|2024-09-17 19:13:40|5628.35|5627.85|5628.23|5627.73|5628.73|5628.23|5628.23|5627.73|411
1726600430000|2024-09-17 19:13:50|5628.48|5627.98|5627.48|5626.98|5628.48|5627.98|5627.48|5626.98|395
1726600440000|2024-09-17 19:14:00|5627.73|5627.23|5628.48|5627.98|5628.48|5627.98|5627.23|5626.73|479
1726600450000|2024-09-17 19:14:10|5628.23|5627.73|5628.98|5628.48|5628.98|5628.48|5628.23|5627.73|540
1726600460000|2024-09-17 19:14:20|5629.23|5628.73|5628.48|5627.98|5629.23|5628.73|5628.48|5627.98|129
1726600470000|2024-09-17 19:14:30|5628.6|5628.1|5628.73|5628.23|5628.98|5628.48|5628.6|5628.1|165
1726600480000|2024-09-17 19:14:40|5628.6|5628.1|5628.73|5628.23|5628.98|5628.48|5628.6|5628.1|107
1726600490000|2024-09-17 19:14:50|5628.98|5628.48|5629.48|5628.98|5629.48|5628.98|5628.98|5628.48|292
1726600500000|2024-09-17 19:15:00|5629.23|5628.73|5629.23|5628.73|5629.48|5628.98|5628.98|5628.48|191
1726600510000|2024-09-17 19:15:10|5628.98|5628.48|5628.23|5627.73|5629.48|5628.98|5627.73|5627.23|639
1726600520000|2024-09-17 19:15:20|5627.98|5627.48|5628.98|5628.48|5628.98|5628.48|5627.73|5627.23|476
1726600530000|2024-09-17 19:15:30|5628.73|5628.23|5628.73|5628.23|5628.98|5628.48|5628.48|5627.98|129
1726600540000|2024-09-17 19:15:40|5628.98|5628.48|5629.23|5628.73|5629.73|5629.23|5628.98|5628.48|274
1726600550000|2024-09-17 19:15:50|5629.1|5628.6|5629.73|5629.23|5629.98|5629.48|5629.1|5628.6|276
1726600560000|2024-09-17 19:16:00|5629.23|5628.73|5629.23|5628.73|5629.23|5628.73|5628.73|5628.23|368
1726600570000|2024-09-17 19:16:10|5628.98|5628.48|5629.48|5628.98|5629.73|5629.23|5628.98|5628.48|184
1726600580000|2024-09-17 19:16:20|5629.73|5629.23|5629.98|5629.48|5629.98|5629.48|5629.73|5629.23|180
1726600590000|2024-09-17 19:16:30|5630.23|5629.73|5629.48|5628.98|5630.23|5629.73|5629.48|5628.98|203
1726600600000|2024-09-17 19:16:40|5628.98|5628.48|5628.23|5627.73|5628.98|5628.48|5628.23|5627.73|243
1726600610000|2024-09-17 19:16:50|5628.48|5627.98|5628.85|5628.35|5628.98|5628.48|5628.48|5627.98|160
1726600620000|2024-09-17 19:17:00|5628.73|5628.23|5628.98|5628.48|5628.98|5628.48|5628.48|5627.98|115
1726600630000|2024-09-17 19:17:10|5628.73|5628.23|5628.48|5627.98|5628.73|5628.23|5628.48|5627.98|133
1726600640000|2024-09-17 19:17:20|5628.73|5628.23|5628.23|5627.73|5628.98|5628.48|5628.23|5627.73|324
1726600650000|2024-09-17 19:17:30|5628.35|5627.85|5628.73|5628.23|5628.73|5628.23|5628.23|5627.73|217
1726600660000|2024-09-17 19:17:40|5628.48|5627.98|5628.73|5628.23|5628.73|5628.23|5627.98|5627.48|250
1726600670000|2024-09-17 19:17:50|5628.48|5627.98|5628.48|5627.98|5628.48|5627.98|5628.48|5627.98|164
1726600680000|2024-09-17 19:18:00|5627.98|5627.48|5626.23|5625.73|5627.98|5627.48|5625.98|5625.48|433
1726600690000|2024-09-17 19:18:10|5625.98|5625.48|5625.98|5625.48|5626.73|5626.23|5625.73|5625.23|392
1726600700000|2024-09-17 19:18:20|5626.23|5625.73|5626.73|5626.23|5626.98|5626.48|5625.98|5625.48|300
1726600710000|2024-09-17 19:18:30|5626.48|5625.98|5626.73|5626.23|5626.73|5626.23|5626.23|5625.73|152
1726600720000|2024-09-17 19:18:40|5626.98|5626.48|5626.73|5626.23|5627.23|5626.73|5626.73|5626.23|137
1726600730000|2024-09-17 19:18:50|5626.98|5626.48|5627.23|5626.73|5627.48|5626.98|5626.98|5626.48|162
1726600740000|2024-09-17 19:19:00|5627.48|5626.98|5627.98|5627.48|5627.98|5627.48|5627.23|5626.73|175
1726600750000|2024-09-17 19:19:10|5627.48|5626.98|5627.48|5626.98|5627.98|5627.48|5627.23|5626.73|476
1726600760000|2024-09-17 19:19:20|5627.23|5626.73|5626.98|5626.48|5627.23|5626.73|5626.98|5626.48|88
1726600770000|2024-09-17 19:19:30|5626.73|5626.23|5626.98|5626.48|5626.98|5626.48|5626.48|5625.98|105
1726600780000|2024-09-17 19:19:40|5627.23|5626.73|5626.98|5626.48|5627.23|5626.73|5626.73|5626.23|144
1726600790000|2024-09-17 19:19:50|5627.23|5626.73|5627.35|5626.85|5627.48|5626.98|5627.1|5626.6|151
1726600800000|2024-09-17 19:20:00|5627.23|5626.73|5627.23|5626.73|5627.48|5626.98|5626.85|5626.35|294
1726600810000|2024-09-17 19:20:10|5626.98|5626.48|5626.73|5626.23|5626.98|5626.48|5626.48|5625.98|108
1726600820000|2024-09-17 19:20:20|5626.6|5626.1|5624.48|5623.98|5626.73|5626.23|5624.48|5623.98|573
1726600830000|2024-09-17 19:20:30|5624.73|5624.23|5626.23|5625.73|5626.23|5625.73|5624.6|5624.1|409
1726600840000|2024-09-17 19:20:40|5625.98|5625.48|5626.73|5626.23|5626.73|5626.23|5625.98|5625.48|231
1726600850000|2024-09-17 19:20:50|5626.23|5625.73|5626.23|5625.73|5626.48|5625.98|5626.23|5625.73|262
1726600860000|2024-09-17 19:21:00|5626.1|5625.6|5626.48|5625.98|5626.48|5625.98|5625.73|5625.23|424
1726600870000|2024-09-17 19:21:10|5626.35|5625.85|5625.73|5625.23|5626.48|5625.98|5625.73|5625.23|109
1726600880000|2024-09-17 19:21:20|5626.23|5625.73|5625.98|5625.48|5626.23|5625.73|5625.98|5625.48|148
1726600890000|2024-09-17 19:21:30|5626.1|5625.6|5625.98|5625.48|5626.23|5625.73|5625.98|5625.48|45
1726600900000|2024-09-17 19:21:40|5625.73|5625.23|5625.48|5624.98|5625.98|5625.48|5625.23|5624.73|295
1726600910000|2024-09-17 19:21:50|5625.35|5624.85|5625.6|5625.1|5626.1|5625.6|5624.98|5624.48|265
1726600920000|2024-09-17 19:22:00|5625.48|5624.98|5625.73|5625.23|5625.98|5625.48|5625.48|5624.98|216
1726600930000|2024-09-17 19:22:10|5625.6|5625.1|5624.23|5623.73|5625.6|5625.1|5623.98|5623.48|101
1726600940000|2024-09-17 19:22:20|5624.48|5623.98|5624.23|5623.73|5624.48|5623.98|5623.73|5623.23|338
1726600950000|2024-09-17 19:22:30|5624.48|5623.98|5623.73|5623.23|5624.48|5623.98|5623.6|5623.1|394
1726600960000|2024-09-17 19:22:40|5623.98|5623.48|5624.23|5623.73|5624.23|5623.73|5623.98|5623.48|112
1726600970000|2024-09-17 19:22:50|5623.98|5623.48|5623.73|5623.23|5624.23|5623.73|5623.73|5623.23|451
1726600980000|2024-09-17 19:23:00|5623.6|5623.1|5621.98|5621.48|5623.85|5623.35|5621.98|5621.48|1084
1726600990000|2024-09-17 19:23:10|5620.98|5620.48|5619.48|5618.98|5621.23|5620.73|5619.48|5618.98|1079
1726601000000|2024-09-17 19:23:20|5619.35|5618.85|5620.1|5619.6|5620.48|5619.98|5619.23|5618.73|452
1726601010000|2024-09-17 19:23:30|5620.23|5619.73|5620.48|5619.98|5620.73|5620.23|5620.23|5619.73|272
1726601020000|2024-09-17 19:23:40|5620.73|5620.23|5620.48|5619.98|5620.98|5620.48|5620.48|5619.98|154
1726601030000|2024-09-17 19:23:50|5620.23|5619.73|5620.23|5619.73|5620.73|5620.23|5620.23|5619.73|262
1726601040000|2024-09-17 19:24:00|5620.98|5620.48|5620.48|5619.98|5620.98|5620.48|5620.23|5619.73|2072
1726601050000|2024-09-17 19:24:10|5620.73|5620.23|5621.23|5620.73|5621.23|5620.73|5620.48|5619.98|472
1726601060000|2024-09-17 19:24:20|5621.48|5620.98|5620.48|5619.98|5621.48|5620.98|5619.98|5619.48|511
1726601070000|2024-09-17 19:24:30|5620.35|5619.85|5620.23|5619.73|5620.35|5619.85|5619.48|5618.98|307
1726601080000|2024-09-17 19:24:40|5620.35|5619.85|5620.73|5620.23|5620.98|5620.48|5620.23|5619.73|246
1726601090000|2024-09-17 19:24:50|5620.98|5620.48|5620.73|5620.23|5620.98|5620.48|5620.73|5620.23|149
1726601100000|2024-09-17 19:25:00|5621.23|5620.73|5622.23|5621.73|5622.23|5621.73|5620.73|5620.23|592
1726601110000|2024-09-17 19:25:10|5622.48|5621.98|5622.73|5622.23|5622.98|5622.48|5621.98|5621.48|355
1726601120000|2024-09-17 19:25:20|5623.48|5622.98|5622.48|5621.98|5623.48|5622.98|5622.48|5621.98|339
1726601130000|2024-09-17 19:25:30|5622.73|5622.23|5622.98|5622.48|5622.98|5622.48|5621.98|5621.48|209
1726601140000|2024-09-17 19:25:40|5623.23|5622.73|5623.85|5623.35|5623.98|5623.48|5623.23|5622.73|231
1726601150000|2024-09-17 19:25:50|5623.98|5623.48|5623.98|5623.48|5624.1|5623.6|5623.73|5623.23|135
1726601160000|2024-09-17 19:26:00|5623.85|5623.35|5623.98|5623.48|5623.98|5623.48|5623.6|5623.1|161
1726601170000|2024-09-17 19:26:10|5623.85|5623.35|5623.73|5623.23|5623.98|5623.48|5623.48|5622.98|167
1726601180000|2024-09-17 19:26:20|5623.98|5623.48|5623.98|5623.48|5624.23|5623.73|5623.73|5623.23|351
1726601190000|2024-09-17 19:26:30|5623.73|5623.23|5623.48|5622.98|5623.98|5623.48|5623.23|5622.73|449
1726601200000|2024-09-17 19:26:40|5623.23|5622.73|5622.98|5622.48|5623.23|5622.73|5622.48|5621.98|221
1726601210000|2024-09-17 19:26:50|5623.1|5622.6|5623.23|5622.73|5623.23|5622.73|5623.1|5622.6|166
1726601220000|2024-09-17 19:27:00|5623.48|5622.98|5623.23|5622.73|5623.73|5623.23|5623.23|5622.73|217
1726601230000|2024-09-17 19:27:10|5623.48|5622.98|5624.73|5624.23|5625.23|5624.73|5623.48|5622.98|529
1726601240000|2024-09-17 19:27:20|5624.85|5624.35|5625.73|5625.23|5626.1|5625.6|5624.73|5624.23|317
1726601250000|2024-09-17 19:27:30|5625.85|5625.35|5625.35|5624.85|5625.85|5625.35|5624.73|5624.23|268
1726601260000|2024-09-17 19:27:40|5625.48|5624.98|5625.98|5625.48|5625.98|5625.48|5625.48|5624.98|77
1726601270000|2024-09-17 19:27:50|5625.73|5625.23|5625.73|5625.23|5625.98|5625.48|5625.73|5625.23|157
1726601280000|2024-09-17 19:28:00|5625.98|5625.48|5625.73|5625.23|5626.23|5625.73|5625.48|5624.98|201
1726601290000|2024-09-17 19:28:10|5625.48|5624.98|5625.73|5625.23|5625.73|5625.23|5625.48|5624.98|266
1726601300000|2024-09-17 19:28:20|5625.48|5624.98|5625.23|5624.73|5625.48|5624.98|5624.98|5624.48|258
1726601310000|2024-09-17 19:28:30|5625.48|5624.98|5625.73|5625.23|5625.98|5625.48|5625.48|5624.98|255
1726601320000|2024-09-17 19:28:40|5625.6|5625.1|5625.48|5624.98|5625.73|5625.23|5625.48|5624.98|147
1726601330000|2024-09-17 19:28:50|5625.35|5624.85|5625.73|5625.23|5625.98|5625.48|5625.35|5624.85|165
1726601340000|2024-09-17 19:29:00|5625.85|5625.35|5626.48|5625.98|5626.48|5625.98|5625.85|5625.35|224
1726601350000|2024-09-17 19:29:10|5626.23|5625.73|5626.48|5625.98|5626.98|5626.48|5626.23|5625.73|253
1726601360000|2024-09-17 19:29:20|5626.35|5625.85|5625.98|5625.48|5626.35|5625.85|5625.73|5625.23|194
1726601370000|2024-09-17 19:29:30|5626.23|5625.73|5625.98|5625.48|5626.23|5625.73|5625.73|5625.23|215
1726601380000|2024-09-17 19:29:40|5625.73|5625.23|5626.48|5625.98|5626.73|5626.23|5625.73|5625.23|243
1726601390000|2024-09-17 19:29:50|5626.35|5625.85|5627.73|5627.23|5627.73|5627.23|5626.35|5625.85|2089
1726601400000|2024-09-17 19:30:00|5627.48|5626.98|5626.48|5625.98|5627.48|5626.98|5626.23|5625.73|344
1726601410000|2024-09-17 19:30:10|5626.23|5625.73|5626.23|5625.73|5626.48|5625.98|5625.98|5625.48|186
1726601420000|2024-09-17 19:30:20|5625.98|5625.48|5625.98|5625.48|5626.23|5625.73|5625.48|5624.98|301
1726601430000|2024-09-17 19:30:30|5625.85|5625.35|5625.98|5625.48|5625.98|5625.48|5625.48|5624.98|161
1726601440000|2024-09-17 19:30:40|5626.23|5625.73|5626.48|5625.98|5626.48|5625.98|5625.98|5625.48|170
1726601450000|2024-09-17 19:30:50|5626.98|5626.48|5626.48|5625.98|5627.23|5626.73|5626.23|5625.73|178
1726601460000|2024-09-17 19:31:00|5626.35|5625.85|5626.48|5625.98|5626.73|5626.23|5626.35|5625.85|144
1726601470000|2024-09-17 19:31:10|5626.73|5626.23|5626.48|5625.98|5627.48|5626.98|5626.48|5625.98|253
1726601480000|2024-09-17 19:31:20|5626.73|5626.23|5627.23|5626.73|5627.48|5626.98|5626.73|5626.23|219
1726601490000|2024-09-17 19:31:30|5626.98|5626.48|5627.73|5627.23|5628.23|5627.73|5626.98|5626.48|366
1726601500000|2024-09-17 19:31:40|5627.85|5627.35|5628.73|5628.23|5628.73|5628.23|5627.73|5627.23|461
1726601510000|2024-09-17 19:31:50|5628.48|5627.98|5627.73|5627.23|5628.48|5627.98|5627.73|5627.23|174
1726601520000|2024-09-17 19:32:00|5627.6|5627.1|5626.98|5626.48|5627.73|5627.23|5626.98|5626.48|165
1726601530000|2024-09-17 19:32:10|5627.35|5626.85|5626.98|5626.48|5627.48|5626.98|5626.73|5626.23|944
1726601540000|2024-09-17 19:32:20|5626.73|5626.23|5626.85|5626.35|5627.1|5626.6|5626.6|5626.1|291
1726601550000|2024-09-17 19:32:30|5626.73|5626.23|5626.48|5625.98|5626.98|5626.48|5626.23|5625.73|162
1726601560000|2024-09-17 19:32:40|5625.98|5625.48|5625.98|5625.48|5626.23|5625.73|5625.23|5624.73|531
1726601570000|2024-09-17 19:32:50|5625.85|5625.35|5625.98|5625.48|5625.98|5625.48|5625.73|5625.23|68
1726601580000|2024-09-17 19:33:00|5625.73|5625.23|5625.23|5624.73|5625.98|5625.48|5624.73|5624.23|378
1726601590000|2024-09-17 19:33:10|5624.98|5624.48|5624.48|5623.98|5624.98|5624.48|5623.98|5623.48|361
1726601600000|2024-09-17 19:33:20|5624.6|5624.1|5625.23|5624.73|5625.23|5624.73|5624.48|5623.98|286
1726601610000|2024-09-17 19:33:30|5624.98|5624.48|5625.23|5624.73|5625.48|5624.98|5624.98|5624.48|167
1726601620000|2024-09-17 19:33:40|5625.1|5624.6|5625.73|5625.23|5625.73|5625.23|5624.73|5624.23|1496
1726601630000|2024-09-17 19:33:50|5625.98|5625.48|5625.23|5624.73|5626.23|5625.73|5625.23|5624.73|263
1726601640000|2024-09-17 19:34:00|5624.98|5624.48|5625.23|5624.73|5625.48|5624.98|5624.48|5623.98|342
1726601650000|2024-09-17 19:34:10|5624.98|5624.48|5625.23|5624.73|5625.48|5624.98|5624.98|5624.48|261
1726601660000|2024-09-17 19:34:20|5625.1|5624.6|5625.98|5625.48|5626.48|5625.98|5624.98|5624.48|255
1726601670000|2024-09-17 19:34:30|5625.85|5625.35|5626.48|5625.98|5626.48|5625.98|5625.73|5625.23|294
1726601680000|2024-09-17 19:34:40|5626.6|5626.1|5626.73|5626.23|5626.98|5626.48|5626.48|5625.98|186
1726601690000|2024-09-17 19:34:50|5626.85|5626.35|5626.23|5625.73|5627.23|5626.73|5625.98|5625.48|139
1726601700000|2024-09-17 19:35:00|5626.48|5625.98|5625.23|5624.73|5626.73|5626.23|5625.1|5624.6|511
1726601710000|2024-09-17 19:35:10|5625.1|5624.6|5623.98|5623.48|5625.1|5624.6|5622.98|5622.48|790
1726601720000|2024-09-17 19:35:20|5624.23|5623.73|5623.48|5622.98|5624.23|5623.73|5623.23|5622.73|644
1726601730000|2024-09-17 19:35:30|5623.6|5623.1|5624.48|5623.98|5624.48|5623.98|5623.48|5622.98|260
1726601740000|2024-09-17 19:35:40|5624.35|5623.85|5624.73|5624.23|5624.73|5624.23|5624.35|5623.85|1124
1726601750000|2024-09-17 19:35:50|5624.23|5623.73|5624.23|5623.73|5624.73|5624.23|5623.98|5623.48|232
1726601760000|2024-09-17 19:36:00|5624.48|5623.98|5624.98|5624.48|5625.98|5625.48|5624.48|5623.98|578
1726601770000|2024-09-17 19:36:10|5625.23|5624.73|5625.23|5624.73|5625.23|5624.73|5624.73|5624.23|187
1726601780000|2024-09-17 19:36:20|5625.48|5624.98|5626.73|5626.23|5626.98|5626.48|5625.48|5624.98|604
1726601790000|2024-09-17 19:36:30|5626.85|5626.35|5625.23|5624.73|5626.98|5626.48|5625.23|5624.73|455
1726601800000|2024-09-17 19:36:40|5625.48|5624.98|5624.73|5624.23|5625.48|5624.98|5624.48|5623.98|1827
1726601810000|2024-09-17 19:36:50|5624.98|5624.48|5626.23|5625.73|5626.23|5625.73|5624.98|5624.48|797
1726601820000|2024-09-17 19:37:00|5626.48|5625.98|5626.85|5626.35|5627.48|5626.98|5625.98|5625.48|1267
1726601830000|2024-09-17 19:37:10|5626.73|5626.23|5626.73|5626.23|5626.73|5626.23|5626.48|5625.98|538
1726601840000|2024-09-17 19:37:20|5626.98|5626.48|5626.48|5625.98|5626.98|5626.48|5626.23|5625.73|842
1726601850000|2024-09-17 19:37:30|5626.6|5626.1|5626.23|5625.73|5626.73|5626.23|5626.23|5625.73|620
1726601860000|2024-09-17 19:37:40|5625.98|5625.48|5626.23|5625.73|5626.23|5625.73|5625.23|5624.73|2865
1726601870000|2024-09-17 19:37:50|5626.35|5625.85|5626.23|5625.73|5626.48|5625.98|5625.98|5625.48|573
1726601880000|2024-09-17 19:38:00|5625.98|5625.48|5626.23|5625.73|5626.23|5625.73|5625.98|5625.48|176
1726601890000|2024-09-17 19:38:10|5626.48|5625.98|5625.98|5625.48|5626.48|5625.98|5625.6|5625.1|837
1726601900000|2024-09-17 19:38:20|5626.23|5625.73|5625.73|5625.23|5626.23|5625.73|5625.48|5624.98|301
1726601910000|2024-09-17 19:38:30|5625.98|5625.48|5626.1|5625.6|5626.1|5625.6|5625.98|5625.48|787
1726601920000|2024-09-17 19:38:40|5625.98|5625.48|5625.73|5625.23|5625.98|5625.48|5625.73|5625.23|906
1726601930000|2024-09-17 19:38:50|5625.98|5625.48|5626.73|5626.23|5626.73|5626.23|5625.98|5625.48|194
1726601940000|2024-09-17 19:39:00|5626.98|5626.48|5627.73|5627.23|5628.23|5627.73|5626.48|5625.98|459
1726601950000|2024-09-17 19:39:10|5627.6|5627.1|5627.48|5626.98|5627.98|5627.48|5627.48|5626.98|202
1726601960000|2024-09-17 19:39:20|5627.73|5627.23|5627.48|5626.98|5627.73|5627.23|5627.48|5626.98|62
1726601970000|2024-09-17 19:39:30|5627.6|5627.1|5627.98|5627.48|5627.98|5627.48|5627.6|5627.1|249
1726601980000|2024-09-17 19:39:40|5628.23|5627.73|5627.73|5627.23|5628.23|5627.73|5627.48|5626.98|1279
1726601990000|2024-09-17 19:39:50|5627.6|5627.1|5627.73|5627.23|5627.98|5627.48|5627.48|5626.98|211
1726602000000|2024-09-17 19:40:00|5628.23|5627.73|5628.73|5628.23|5628.98|5628.48|5627.98|5627.48|416
1726602010000|2024-09-17 19:40:10|5628.6|5628.1|5629.48|5628.98|5629.48|5628.98|5628.6|5628.1|534
1726602020000|2024-09-17 19:40:20|5629.23|5628.73|5628.98|5628.48|5629.23|5628.73|5628.6|5628.1|294
1726602030000|2024-09-17 19:40:30|5629.1|5628.6|5628.98|5628.48|5629.48|5628.98|5628.6|5628.1|305
1726602040000|2024-09-17 19:40:40|5629.1|5628.6|5628.98|5628.48|5629.1|5628.6|5628.85|5628.35|144
1726602050000|2024-09-17 19:40:50|5629.1|5628.6|5626.48|5625.98|5629.1|5628.6|5626.48|5625.98|1688
1726602060000|2024-09-17 19:41:00|5626.23|5625.73|5626.48|5625.98|5626.6|5626.1|5625.48|5624.98|927
1726602070000|2024-09-17 19:41:10|5626.23|5625.73|5625.98|5625.48|5626.73|5626.23|5625.73|5625.23|396
1726602080000|2024-09-17 19:41:20|5626.23|5625.73|5625.73|5625.23|5626.48|5625.98|5625.73|5625.23|341
1726602090000|2024-09-17 19:41:30|5625.48|5624.98|5625.73|5625.23|5625.98|5625.48|5625.23|5624.73|221
1726602100000|2024-09-17 19:41:40|5625.6|5625.1|5624.98|5624.48|5625.73|5625.23|5624.73|5624.23|230
1726602110000|2024-09-17 19:41:50|5625.23|5624.73|5626.23|5625.73|5626.73|5626.23|5625.23|5624.73|517
1726602120000|2024-09-17 19:42:00|5625.98|5625.48|5626.73|5626.23|5626.73|5626.23|5625.98|5625.48|873
1726602130000|2024-09-17 19:42:10|5626.98|5626.48|5627.23|5626.73|5627.23|5626.73|5626.73|5626.23|378
1726602140000|2024-09-17 19:42:20|5626.98|5626.48|5627.23|5626.73|5627.23|5626.73|5626.98|5626.48|236
1726602150000|2024-09-17 19:42:30|5627.35|5626.85|5627.48|5626.98|5627.73|5627.23|5627.23|5626.73|188
1726602160000|2024-09-17 19:42:40|5627.73|5627.23|5627.73|5627.23|5627.73|5627.23|5627.48|5626.98|125
1726602170000|2024-09-17 19:42:50|5627.6|5627.1|5627.48|5626.98|5627.73|5627.23|5627.48|5626.98|208
1726602180000|2024-09-17 19:43:00|5627.23|5626.73|5627.98|5627.48|5627.98|5627.48|5627.23|5626.73|169
1726602190000|2024-09-17 19:43:10|5627.85|5627.35|5626.73|5626.23|5627.98|5627.48|5626.73|5626.23|172
1726602200000|2024-09-17 19:43:20|5626.48|5625.98|5625.73|5625.23|5626.48|5625.98|5625.48|5624.98|521
1726602210000|2024-09-17 19:43:30|5625.98|5625.48|5625.73|5625.23|5625.98|5625.48|5625.23|5624.73|321
1726602220000|2024-09-17 19:43:40|5625.48|5624.98|5625.23|5624.73|5625.73|5625.23|5625.23|5624.73|133
1726602230000|2024-09-17 19:43:50|5625.48|5624.98|5625.48|5624.98|5625.73|5625.23|5625.48|5624.98|199
1726602240000|2024-09-17 19:44:00|5625.23|5624.73|5625.48|5624.98|5625.73|5625.23|5625.23|5624.73|217
1726602250000|2024-09-17 19:44:10|5625.6|5625.1|5625.48|5624.98|5625.6|5625.1|5625.23|5624.73|182
1726602260000|2024-09-17 19:44:20|5625.73|5625.23|5625.23|5624.73|5626.23|5625.73|5625.23|5624.73|213
1726602270000|2024-09-17 19:44:30|5624.98|5624.48|5624.98|5624.48|5624.98|5624.48|5624.73|5624.23|339
1726602280000|2024-09-17 19:44:40|5624.73|5624.23|5624.98|5624.48|5625.1|5624.6|5624.73|5624.23|213
1726602290000|2024-09-17 19:44:50|5624.73|5624.23|5624.98|5624.48|5625.23|5624.73|5624.73|5624.23|260
1726602300000|2024-09-17 19:45:00|5625.23|5624.73|5626.23|5625.73|5626.23|5625.73|5624.85|5624.35|467
1726602310000|2024-09-17 19:45:10|5625.98|5625.48|5625.73|5625.23|5625.98|5625.48|5625.6|5625.1|269
1726602320000|2024-09-17 19:45:20|5625.6|5625.1|5625.73|5625.23|5625.73|5625.23|5625.23|5624.73|285
1726602330000|2024-09-17 19:45:30|5625.98|5625.48|5625.98|5625.48|5625.98|5625.48|5625.73|5625.23|919
1726602340000|2024-09-17 19:45:40|5626.23|5625.73|5625.98|5625.48|5626.23|5625.73|5625.98|5625.48|166
1726602350000|2024-09-17 19:45:50|5626.1|5625.6|5626.48|5625.98|5626.48|5625.98|5626.1|5625.6|369
1726602360000|2024-09-17 19:46:00|5626.23|5625.73|5627.23|5626.73|5627.48|5626.98|5625.98|5625.48|412
1726602370000|2024-09-17 19:46:10|5626.98|5626.48|5627.23|5626.73|5627.48|5626.98|5626.98|5626.48|308
1726602380000|2024-09-17 19:46:20|5626.98|5626.48|5627.48|5626.98|5627.48|5626.98|5626.48|5625.98|472
1726602390000|2024-09-17 19:46:30|5627.35|5626.85|5625.98|5625.48|5627.35|5626.85|5625.98|5625.48|563
1726602400000|2024-09-17 19:46:40|5626.1|5625.6|5625.98|5625.48|5626.23|5625.73|5625.98|5625.48|242
1726602410000|2024-09-17 19:46:50|5625.85|5625.35|5625.98|5625.48|5625.98|5625.48|5625.48|5624.98|205
1726602420000|2024-09-17 19:47:00|5625.73|5625.23|5625.73|5625.23|5626.23|5625.73|5625.73|5625.23|212
1726602430000|2024-09-17 19:47:10|5625.48|5624.98|5625.35|5624.85|5625.48|5624.98|5625.23|5624.73|151
1726602440000|2024-09-17 19:47:20|5625.48|5624.98|5625.73|5625.23|5625.73|5625.23|5625.35|5624.85|213
1726602450000|2024-09-17 19:47:30|5625.85|5625.35|5627.48|5626.98|5627.73|5627.23|5625.85|5625.35|632
1726602460000|2024-09-17 19:47:40|5627.23|5626.73|5627.23|5626.73|5627.23|5626.73|5626.48|5625.98|393
1726602470000|2024-09-17 19:47:50|5626.98|5626.48|5627.48|5626.98|5627.48|5626.98|5626.98|5626.48|360
1726602480000|2024-09-17 19:48:00|5627.23|5626.73|5627.48|5626.98|5627.73|5627.23|5626.73|5626.23|767
1726602490000|2024-09-17 19:48:10|5627.73|5627.23|5627.98|5627.48|5628.48|5627.98|5627.73|5627.23|639
1726602500000|2024-09-17 19:48:20|5627.85|5627.35|5628.23|5627.73|5628.23|5627.73|5627.73|5627.23|344
1726602510000|2024-09-17 19:48:30|5628.1|5627.6|5629.23|5628.73|5629.23|5628.73|5628.1|5627.6|1998
1726602520000|2024-09-17 19:48:40|5629.1|5628.6|5628.73|5628.23|5629.73|5629.23|5628.73|5628.23|311
1726602530000|2024-09-17 19:48:50|5628.85|5628.35|5628.98|5628.48|5629.48|5628.98|5628.85|5628.35|344
1726602540000|2024-09-17 19:49:00|5629.23|5628.73|5629.98|5629.48|5630.23|5629.73|5629.23|5628.73|928
1726602550000|2024-09-17 19:49:10|5630.23|5629.73|5628.98|5628.48|5630.23|5629.73|5628.98|5628.48|344
1726602560000|2024-09-17 19:49:20|5628.73|5628.23|5628.48|5627.98|5628.98|5628.48|5628.48|5627.98|462
1726602570000|2024-09-17 19:49:30|5628.6|5628.1|5629.23|5628.73|5629.23|5628.73|5628.6|5628.1|253
1726602580000|2024-09-17 19:49:40|5629.48|5628.98|5628.73|5628.23|5629.48|5628.98|5628.73|5628.23|331
1726602590000|2024-09-17 19:49:50|5629.23|5628.73|5629.85|5629.35|5630.23|5629.73|5629.1|5628.6|655
1726602600000|2024-09-17 19:50:00|5631.23|5630.73|5628.73|5628.23|5631.23|5630.73|5627.85|5627.35|4854
1726602610000|2024-09-17 19:50:10|5628.48|5627.98|5627.85|5627.35|5628.48|5627.98|5627.23|5626.73|602
1726602620000|2024-09-17 19:50:20|5627.73|5627.23|5628.73|5628.23|5629.23|5628.73|5625.98|5625.48|2292
1726602630000|2024-09-17 19:50:30|5628.48|5627.98|5628.73|5628.23|5629.48|5628.98|5628.23|5627.73|470
1726602640000|2024-09-17 19:50:40|5628.48|5627.98|5628.98|5628.48|5629.48|5628.98|5628.1|5627.6|460
1726602650000|2024-09-17 19:50:50|5629.23|5628.73|5629.98|5629.48|5629.98|5629.48|5629.23|5628.73|677
1726602660000|2024-09-17 19:51:00|5630.23|5629.73|5630.23|5629.73|5630.48|5629.98|5629.98|5629.48|719
1726602670000|2024-09-17 19:51:10|5629.98|5629.48|5629.73|5629.23|5630.23|5629.73|5628.98|5628.48|685
1726602680000|2024-09-17 19:51:20|5629.48|5628.98|5629.23|5628.73|5630.73|5630.23|5629.23|5628.73|949
1726602690000|2024-09-17 19:51:30|5629.48|5628.98|5630.23|5629.73|5630.23|5629.73|5629.23|5628.73|786
1726602700000|2024-09-17 19:51:40|5629.98|5629.48|5630.48|5629.98|5631.23|5630.73|5629.73|5629.23|1305
1726602710000|2024-09-17 19:51:50|5630.73|5630.23|5632.73|5632.23|5632.98|5632.48|5630.73|5630.23|885
1726602720000|2024-09-17 19:52:00|5632.98|5632.48|5631.98|5631.48|5633.23|5632.73|5631.98|5631.48|1602
1726602730000|2024-09-17 19:52:10|5632.23|5631.73|5628.98|5628.48|5632.23|5631.73|5628.98|5628.48|1567
1726602740000|2024-09-17 19:52:20|5628.85|5628.35|5629.48|5628.98|5629.48|5628.98|5628.48|5627.98|943
1726602750000|2024-09-17 19:52:30|5629.98|5629.48|5630.48|5629.98|5630.73|5630.23|5629.73|5629.23|574
1726602760000|2024-09-17 19:52:40|5630.73|5630.23|5630.98|5630.48|5630.98|5630.48|5630.23|5629.73|496
1726602770000|2024-09-17 19:52:50|5630.73|5630.23|5630.98|5630.48|5631.23|5630.73|5630.73|5630.23|318
1726602780000|2024-09-17 19:53:00|5631.23|5630.73|5630.73|5630.23|5631.23|5630.73|5630.48|5629.98|562
1726602790000|2024-09-17 19:53:10|5630.98|5630.48|5630.6|5630.1|5631.48|5630.98|5630.23|5629.73|680
1726602800000|2024-09-17 19:53:20|5630.73|5630.23|5632.23|5631.73|5632.23|5631.73|5630.73|5630.23|478
1726602810000|2024-09-17 19:53:30|5632.1|5631.6|5631.98|5631.48|5632.48|5631.98|5631.48|5630.98|617
1726602820000|2024-09-17 19:53:40|5631.73|5631.23|5631.98|5631.48|5632.23|5631.73|5631.6|5631.1|348
1726602830000|2024-09-17 19:53:50|5631.73|5631.23|5631.48|5630.98|5631.73|5631.23|5631.23|5630.73|510
1726602840000|2024-09-17 19:54:00|5631.6|5631.1|5632.73|5632.23|5632.73|5632.23|5631.6|5631.1|1090
1726602850000|2024-09-17 19:54:10|5632.98|5632.48|5632.98|5632.48|5632.98|5632.48|5632.73|5632.23|1014
1726602860000|2024-09-17 19:54:20|5632.73|5632.23|5632.73|5632.23|5633.23|5632.73|5632.73|5632.23|634
1726602870000|2024-09-17 19:54:30|5632.98|5632.48|5632.73|5632.23|5632.98|5632.48|5632.48|5631.98|640
1726602880000|2024-09-17 19:54:40|5632.23|5631.73|5632.48|5631.98|5632.73|5632.23|5631.98|5631.48|898
1726602890000|2024-09-17 19:54:50|5632.73|5632.23|5632.73|5632.23|5632.98|5632.48|5632.48|5631.98|577
1726602900000|2024-09-17 19:55:00|5632.23|5631.73|5630.98|5630.48|5632.23|5631.73|5630.73|5630.23|2168
1726602910000|2024-09-17 19:55:10|5631.35|5630.85|5631.23|5630.73|5631.73|5631.23|5630.85|5630.35|558
1726602920000|2024-09-17 19:55:20|5631.48|5630.98|5631.98|5631.48|5632.23|5631.73|5631.48|5630.98|720
1726602930000|2024-09-17 19:55:30|5631.85|5631.35|5631.73|5631.23|5632.23|5631.73|5631.6|5631.1|567
1726602940000|2024-09-17 19:55:40|5631.98|5631.48|5632.73|5632.23|5632.85|5632.35|5631.98|5631.48|917
1726602950000|2024-09-17 19:55:50|5632.98|5632.48|5633.23|5632.73|5633.23|5632.73|5632.98|5632.48|1201
1726602960000|2024-09-17 19:56:00|5632.98|5632.48|5633.73|5633.23|5633.73|5633.23|5632.98|5632.48|1681
1726602970000|2024-09-17 19:56:10|5634.23|5633.73|5634.98|5634.48|5635.48|5634.98|5633.98|5633.48|1423
1726602980000|2024-09-17 19:56:20|5634.73|5634.23|5636.23|5635.73|5636.48|5635.98|5634.73|5634.23|1360
1726602990000|2024-09-17 19:56:30|5635.98|5635.48|5634.98|5634.48|5635.98|5635.48|5634.73|5634.23|947
1726603000000|2024-09-17 19:56:40|5635.23|5634.73|5635.48|5634.98|5635.48|5634.98|5634.48|5633.98|1352
1726603010000|2024-09-17 19:56:50|5635.73|5635.23|5635.48|5634.98|5635.73|5635.23|5635.23|5634.73|782
1726603020000|2024-09-17 19:57:00|5635.73|5635.23|5635.23|5634.73|5635.73|5635.23|5634.98|5634.48|1275
1726603030000|2024-09-17 19:57:10|5635.48|5634.98|5635.98|5635.48|5636.23|5635.73|5635.48|5634.98|1720
1726603040000|2024-09-17 19:57:20|5636.23|5635.73|5635.85|5635.35|5636.23|5635.73|5635.73|5635.23|1083
1726603050000|2024-09-17 19:57:30|5635.73|5635.23|5634.98|5634.48|5635.73|5635.23|5634.73|5634.23|1736
1726603060000|2024-09-17 19:57:40|5635.23|5634.73|5634.48|5633.98|5635.48|5634.98|5634.48|5633.98|989
1726603070000|2024-09-17 19:57:50|5634.73|5634.23|5633.73|5633.23|5634.98|5634.48|5633.73|5633.23|905
1726603080000|2024-09-17 19:58:00|5634.48|5633.98|5632.98|5632.48|5634.48|5633.98|5631.23|5630.73|2454
1726603090000|2024-09-17 19:58:10|5632.73|5632.23|5633.98|5633.48|5633.98|5633.48|5632.23|5631.73|1445
1726603100000|2024-09-17 19:58:20|5634.23|5633.73|5634.98|5634.48|5635.23|5634.73|5633.98|5633.48|1762
1726603110000|2024-09-17 19:58:30|5634.73|5634.23|5634.98|5634.48|5634.98|5634.48|5634.48|5633.98|1364
1726603120000|2024-09-17 19:58:40|5634.73|5634.23|5635.23|5634.73|5635.23|5634.73|5634.73|5634.23|1755
1726603130000|2024-09-17 19:58:50|5635.48|5634.98|5634.98|5634.48|5635.48|5634.98|5634.98|5634.48|2150
1726603140000|2024-09-17 19:59:00|5635.23|5634.73|5633.98|5633.48|5635.23|5634.73|5633.73|5633.23|2817
1726603150000|2024-09-17 19:59:10|5633.73|5633.23|5633.98|5633.48|5633.98|5633.48|5633.73|5633.23|2636
1726603160000|2024-09-17 19:59:20|5633.73|5633.23|5632.98|5632.48|5633.98|5633.48|5632.23|5631.73|4760
1726603170000|2024-09-17 19:59:30|5633.23|5632.73|5632.98|5632.48|5633.23|5632.73|5632.48|5631.98|4240
1726603180000|2024-09-17 19:59:40|5632.73|5632.23|5633.48|5632.98|5633.73|5633.23|5632.73|5632.23|5842
1726603190000|2024-09-17 19:59:50|5633.23|5632.73|5637.48|5636.98|5637.98|5637.48|5633.23|5632.73|22324
1726603200000|2024-09-17 20:00:00|5637.38|5636.88|5636.48|5635.78|5637.48|5636.88|5635.73|5635.03|10619
1726603210000|2024-09-17 20:00:10|5636.73|5636.03|5635.98|5635.28|5636.73|5636.03|5635.73|5635.03|2196
1726603220000|2024-09-17 20:00:20|5635.73|5635.03|5636.73|5636.03|5636.73|5636.03|5635.73|5635.03|998
1726603230000|2024-09-17 20:00:30|5636.48|5635.78|5636.48|5635.78|5636.73|5636.03|5636.48|5635.78|889
1726603240000|2024-09-17 20:00:40|5636.23|5635.53|5636.23|5635.53|5636.35|5635.65|5635.98|5635.28|572
1726603250000|2024-09-17 20:00:50|5636.35|5635.65|5636.73|5636.03|5636.98|5636.28|5636.35|5635.65|540
1726603260000|2024-09-17 20:01:00|5636.48|5635.78|5636.23|5635.53|5636.48|5635.78|5635.98|5635.28|599
1726603270000|2024-09-17 20:01:10|5635.98|5635.28|5636.23|5635.53|5636.48|5635.78|5635.98|5635.28|393
1726603280000|2024-09-17 20:01:20|5636.48|5635.78|5636.48|5635.78|5636.48|5635.78|5636.48|5635.78|101
1726603290000|2024-09-17 20:01:30|5636.23|5635.53|5636.48|5635.78|5636.48|5635.78|5636.23|5635.53|194
1726603300000|2024-09-17 20:01:40|5636.73|5636.03|5636.73|5636.03|5636.73|5636.03|5636.48|5635.78|334
1726603310000|2024-09-17 20:01:50|||||||||88
1726603320000|2024-09-17 20:02:00|5636.98|5636.28|5637.23|5636.53|5637.48|5636.78|5636.73|5636.03|806
1726603330000|2024-09-17 20:02:10|5636.98|5636.28|5637.23|5636.53|5637.23|5636.53|5636.98|5636.28|328
1726603340000|2024-09-17 20:02:20|5637.1|5636.4|5637.23|5636.53|5637.23|5636.53|5636.98|5636.28|213
1726603350000|2024-09-17 20:02:30|5636.98|5636.28|5637.23|5636.53|5637.23|5636.53|5636.98|5636.28|152
1726603360000|2024-09-17 20:02:40|5637.73|5637.03|5637.73|5637.03|5637.73|5637.03|5637.48|5636.78|326
1726603370000|2024-09-17 20:02:50|5637.98|5637.28|5638.73|5638.03|5638.73|5638.03|5637.98|5637.28|1569
1726603380000|2024-09-17 20:03:00|5638.98|5638.28|5638.48|5637.78|5638.98|5638.28|5637.98|5637.28|642
1726603390000|2024-09-17 20:03:10|5638.23|5637.53|5637.98|5637.28|5638.23|5637.53|5637.98|5637.28|724
1726603400000|2024-09-17 20:03:20|5638.1|5637.4|5638.48|5637.78|5638.48|5637.78|5637.98|5637.28|357
1726603410000|2024-09-17 20:03:30|5638.23|5637.53|5637.48|5636.78|5638.23|5637.53|5637.48|5636.78|364
1726603420000|2024-09-17 20:03:40|5637.23|5636.53|5636.98|5636.28|5637.48|5636.78|5636.73|5636.03|348
1726603430000|2024-09-17 20:03:50|5636.73|5636.03|5637.23|5636.53|5637.48|5636.78|5636.73|5636.03|360
1726603440000|2024-09-17 20:04:00|5636.98|5636.28|5637.48|5636.78|5637.48|5636.78|5636.98|5636.28|257
1726603450000|2024-09-17 20:04:10|5637.73|5637.03|5637.73|5637.03|5637.73|5637.03|5637.48|5636.78|206
1726603460000|2024-09-17 20:04:20|5637.98|5637.28|5637.73|5637.03|5637.98|5637.28|5637.73|5637.03|224
1726603470000|2024-09-17 20:04:30|5637.98|5637.28|5637.98|5637.28|5638.23|5637.53|5637.98|5637.28|515
1726603480000|2024-09-17 20:04:40|5637.73|5637.03|5638.23|5637.53|5638.23|5637.53|5637.73|5637.03|248
1726603490000|2024-09-17 20:04:50|||||||||96
1726603500000|2024-09-17 20:05:00|5637.98|5637.28|5638.23|5637.53|5638.48|5637.78|5637.98|5637.28|361
1726603510000|2024-09-17 20:05:10|5638.1|5637.4|5638.23|5637.53|5638.23|5637.53|5638.1|5637.4|156
1726603520000|2024-09-17 20:05:20|5637.98|5637.28|5638.23|5637.53|5638.23|5637.53|5637.98|5637.28|142
1726603530000|2024-09-17 20:05:30|5638.1|5637.4|5638.23|5637.53|5638.48|5637.78|5638.1|5637.4|234
1726603540000|2024-09-17 20:05:40|5638.35|5637.65|5638.48|5637.78|5638.48|5637.78|5638.35|5637.65|333
1726603550000|2024-09-17 20:05:50|5638.73|5638.03|5638.48|5637.78|5638.73|5638.03|5638.23|5637.53|229
1726603560000|2024-09-17 20:06:00|5638.73|5638.03|5638.23|5637.53|5638.73|5638.03|5638.23|5637.53|258
1726603570000|2024-09-17 20:06:10|5637.98|5637.28|5637.98|5637.28|5637.98|5637.28|5637.98|5637.28|135
1726603580000|2024-09-17 20:06:20|5637.73|5637.03|5637.73|5637.03|5637.73|5637.03|5637.73|5637.03|95
1726603590000|2024-09-17 20:06:30|||||||||118
1726603600000|2024-09-17 20:06:40|5637.98|5637.28|5637.98|5637.28|5637.98|5637.28|5637.73|5637.03|62
1726603610000|2024-09-17 20:06:50|5638.23|5637.53|5637.98|5637.28|5638.23|5637.53|5637.98|5637.28|144
1726603620000|2024-09-17 20:07:00|5637.73|5637.03|5637.73|5637.03|5637.98|5637.28|5637.6|5636.9|92
1726603630000|2024-09-17 20:07:10|5637.98|5637.28|5637.98|5637.28|5637.98|5637.28|5637.98|5637.28|192
1726603640000|2024-09-17 20:07:20|5638.1|5637.4|5637.98|5637.28|5638.1|5637.4|5637.98|5637.28|42
1726603650000|2024-09-17 20:07:30|5638.23|5637.53|5637.98|5637.28|5638.23|5637.53|5637.73|5637.03|189
1726603660000|2024-09-17 20:07:40|||||||||18
1726603670000|2024-09-17 20:07:50|5637.85|5637.15|5637.73|5637.03|5637.98|5637.28|5637.73|5637.03|170
1726603680000|2024-09-17 20:08:00|5637.6|5636.9|5637.48|5636.78|5637.6|5636.9|5637.48|5636.78|158
1726603690000|2024-09-17 20:08:10|5637.23|5636.53|5637.23|5636.53|5637.48|5636.78|5637.1|5636.4|203
1726603700000|2024-09-17 20:08:20|||||||||543
1726603710000|2024-09-17 20:08:30|5637.1|5636.4|5637.23|5636.53|5637.35|5636.65|5637.1|5636.4|993
1726603720000|2024-09-17 20:08:40|||||||||17
1726603730000|2024-09-17 20:08:50|||||||||253
1726603740000|2024-09-17 20:09:00|5636.98|5636.28|5636.98|5636.28|5636.98|5636.28|5636.73|5636.03|140
1726603750000|2024-09-17 20:09:10|5636.85|5636.15|5637.23|5636.53|5637.48|5636.78|5636.85|5636.15|307
1726603760000|2024-09-17 20:09:20|5637.35|5636.65|5637.73|5637.03|5637.73|5637.03|5637.35|5636.65|252
1726603770000|2024-09-17 20:09:30|||||||||23
1726603780000|2024-09-17 20:09:40|5637.48|5636.78|5637.48|5636.78|5637.48|5636.78|5637.48|5636.78|91
1726603790000|2024-09-17 20:09:50|5637.35|5636.65|5637.48|5636.78|5637.48|5636.78|5637.23|5636.53|168
1726603800000|2024-09-17 20:10:00|5637.6|5636.9|5637.73|5637.03|5637.73|5637.03|5637.6|5636.9|171
1726603810000|2024-09-17 20:10:10|||||||||1
1726603820000|2024-09-17 20:10:20|5637.98|5637.28|5637.48|5636.78|5637.98|5637.28|5637.48|5636.78|192
1726603830000|2024-09-17 20:10:30|||||||||1
1726603840000|2024-09-17 20:10:40|||||||||2
1726603850000|2024-09-17 20:10:50|||||||||8
1726603860000|2024-09-17 20:11:00|||||||||4
1726603870000|2024-09-17 20:11:10|5637.35|5636.65|5637.23|5636.53|5637.48|5636.78|5637.23|5636.53|199
1726603880000|2024-09-17 20:11:20|5637.48|5636.78|5637.23|5636.53|5637.48|5636.78|5637.23|5636.53|185
1726603890000|2024-09-17 20:11:30|5637.1|5636.4|5636.98|5636.28|5637.23|5636.53|5636.98|5636.28|98
1726603900000|2024-09-17 20:11:40|5637.1|5636.4|5637.23|5636.53|5637.23|5636.53|5637.1|5636.4|44
1726603910000|2024-09-17 20:11:50|5636.98|5636.28|5637.23|5636.53|5637.23|5636.53|5636.98|5636.28|137
1726603920000|2024-09-17 20:12:00|||||||||122
1726603930000|2024-09-17 20:12:10|5637.48|5636.78|5637.48|5636.78|5637.48|5636.78|5637.48|5636.78|47
1726603940000|2024-09-17 20:12:20|5637.23|5636.53|5636.98|5636.28|5637.23|5636.53|5636.98|5636.28|155
1726603950000|2024-09-17 20:12:30|5637.1|5636.4|5636.98|5636.28|5637.23|5636.53|5636.98|5636.28|137
1726603960000|2024-09-17 20:12:40|5637.1|5636.4|5636.98|5636.28|5637.23|5636.53|5636.98|5636.28|50
1726603970000|2024-09-17 20:12:50|5637.1|5636.4|5637.23|5636.53|5637.23|5636.53|5637.1|5636.4|35
1726603980000|2024-09-17 20:13:00|5637.35|5636.65|5637.23|5636.53|5637.48|5636.78|5637.23|5636.53|65
1726603990000|2024-09-17 20:13:10|||||||||69
1726604000000|2024-09-17 20:13:20|||||||||6
1726604010000|2024-09-17 20:13:30|5637.48|5636.78|5637.23|5636.53|5637.48|5636.78|5637.23|5636.53|112
1726604020000|2024-09-17 20:13:40|5637.73|5637.03|5637.98|5637.28|5637.98|5637.28|5637.73|5637.03|131
1726604030000|2024-09-17 20:13:50|5637.73|5637.03|5637.73|5637.03|5637.73|5637.03|5637.73|5637.03|165
1726604040000|2024-09-17 20:14:00|5637.98|5637.28|5637.98|5637.28|5638.1|5637.4|5637.98|5637.28|133
1726604050000|2024-09-17 20:14:10|5637.73|5637.03|5637.73|5637.03|5637.73|5637.03|5637.73|5637.03|110
1726604060000|2024-09-17 20:14:20|5637.98|5637.28|5637.73|5637.03|5637.98|5637.28|5637.73|5637.03|100
1726604070000|2024-09-17 20:14:30|5637.85|5637.15|5637.73|5637.03|5637.85|5637.15|5637.73|5637.03|197
1726604080000|2024-09-17 20:14:40|5637.48|5636.78|5637.73|5637.03|5637.73|5637.03|5637.48|5636.78|167
1726604090000|2024-09-17 20:14:50|5637.98|5637.28|5637.98|5637.28|5637.98|5637.28|5637.98|5637.28|47
1726604100000|2024-09-17 20:15:00|||||||||119
1726604110000|2024-09-17 20:15:10|5638.1|5637.4|5638.73|5638.03|5638.73|5638.03|5638.1|5637.4|263
1726604120000|2024-09-17 20:15:20|5638.98|5638.28|5638.98|5638.28|5638.98|5638.28|5638.98|5638.28|210
1726604130000|2024-09-17 20:15:30|5639.1|5638.4|5639.73|5639.03|5639.73|5639.03|5639.1|5638.4|289
1726604140000|2024-09-17 20:15:40|5639.85|5639.15|5639.98|5639.28|5639.98|5639.28|5639.85|5639.15|184
1726604150000|2024-09-17 20:15:50|5639.73|5639.03|5639.73|5639.03|5639.73|5639.03|5639.73|5639.03|52
1726604160000|2024-09-17 20:16:00|5639.98|5639.28|5639.98|5639.28|5639.98|5639.28|5639.98|5639.28|46
1726604170000|2024-09-17 20:16:10|5639.73|5639.03|5639.73|5639.03|5639.73|5639.03|5639.73|5639.03|148
1726604180000|2024-09-17 20:16:20|5639.85|5639.15|5639.73|5639.03|5639.98|5639.28|5639.73|5639.03|27
1726604190000|2024-09-17 20:16:30|5639.98|5639.28|5639.98|5639.28|5639.98|5639.28|5639.98|5639.28|26
1726604200000|2024-09-17 20:16:40|5640.23|5639.53|5640.23|5639.53|5640.23|5639.53|5640.23|5639.53|80
1726604210000|2024-09-17 20:16:50|5639.98|5639.28|5639.98|5639.28|5639.98|5639.28|5639.98|5639.28|247
1726604220000|2024-09-17 20:17:00|5640.1|5639.4|5640.23|5639.53|5640.23|5639.53|5639.98|5639.28|50
1726604230000|2024-09-17 20:17:10|||||||||48
1726604240000|2024-09-17 20:17:20|||||||||37
1726604250000|2024-09-17 20:17:30|5640.35|5639.65|5640.73|5640.03|5640.73|5640.03|5640.35|5639.65|241
1726604260000|2024-09-17 20:17:40|5640.6|5639.9|5640.48|5639.78|5640.6|5639.9|5640.48|5639.78|62
1726604270000|2024-09-17 20:17:50|||||||||6
1726604280000|2024-09-17 20:18:00|5640.23|5639.53|5639.98|5639.28|5640.23|5639.53|5639.98|5639.28|133
1726604290000|2024-09-17 20:18:10|5640.23|5639.53|5640.23|5639.53|5640.23|5639.53|5640.23|5639.53|71
1726604300000|2024-09-17 20:18:20|5640.35|5639.65|5640.48|5639.78|5640.48|5639.78|5640.35|5639.65|32
1726604310000|2024-09-17 20:18:30|||||||||78
1726604320000|2024-09-17 20:18:40|||||||||25
1726604330000|2024-09-17 20:18:50|||||||||17
1726604340000|2024-09-17 20:19:00|5640.73|5640.03|5640.48|5639.78|5640.73|5640.03|5640.48|5639.78|81
1726604350000|2024-09-17 20:19:10|5640.6|5639.9|5640.48|5639.78|5640.73|5640.03|5640.48|5639.78|97
1726604360000|2024-09-17 20:19:20|5640.73|5640.03|5640.73|5640.03|5640.73|5640.03|5640.73|5640.03|41
1726604370000|2024-09-17 20:19:30|5640.48|5639.78|5640.73|5640.03|5640.73|5640.03|5640.48|5639.78|107
1726604380000|2024-09-17 20:19:40|5640.98|5640.28|5640.98|5640.28|5640.98|5640.28|5640.98|5640.28|294
1726604390000|2024-09-17 20:19:50|||||||||15
1726604400000|2024-09-17 20:20:00|5641.1|5640.4|5640.98|5640.28|5641.23|5640.53|5640.98|5640.28|216
1726604410000|2024-09-17 20:20:10|5640.73|5640.03|5640.73|5640.03|5640.73|5640.03|5640.73|5640.03|91
1726604420000|2024-09-17 20:20:20|||||||||99
1726604430000|2024-09-17 20:20:30|||||||||3
1726604440000|2024-09-17 20:20:40|||||||||204
1726604460000|2024-09-17 20:21:00|5640.98|5640.28|5640.98|5640.28|5640.98|5640.28|5640.85|5640.15|106
1726604470000|2024-09-17 20:21:10|5640.73|5640.03|5640.73|5640.03|5640.98|5640.28|5640.73|5640.03|110
1726604480000|2024-09-17 20:21:20|5640.48|5639.78|5640.48|5639.78|5640.48|5639.78|5640.48|5639.78|48
1726604490000|2024-09-17 20:21:30|5640.35|5639.65|5640.23|5639.53|5640.35|5639.65|5640.23|5639.53|133
1726604500000|2024-09-17 20:21:40|||||||||6
1726604510000|2024-09-17 20:21:50|5640.48|5639.78|5640.48|5639.78|5640.48|5639.78|5640.48|5639.78|221
1726604520000|2024-09-17 20:22:00|5640.35|5639.65|5640.48|5639.78|5640.48|5639.78|5640.35|5639.65|17
1726604530000|2024-09-17 20:22:10|5640.23|5639.53|5640.48|5639.78|5640.48|5639.78|5640.23|5639.53|96
1726604550000|2024-09-17 20:22:30|||||||||60
1726604560000|2024-09-17 20:22:40|5640.35|5639.65|5640.48|5639.78|5640.48|5639.78|5640.23|5639.53|34
1726604570000|2024-09-17 20:22:50|5640.73|5640.03|5640.73|5640.03|5640.73|5640.03|5640.73|5640.03|60
1726604580000|2024-09-17 20:23:00|5640.6|5639.9|5640.48|5639.78|5640.6|5639.9|5640.48|5639.78|11
1726604590000|2024-09-17 20:23:10|||||||||12
1726604600000|2024-09-17 20:23:20|||||||||1
1726604610000|2024-09-17 20:23:30|||||||||3
1726604630000|2024-09-17 20:23:50|||||||||9
1726604640000|2024-09-17 20:24:00|||||||||2
1726604650000|2024-09-17 20:24:10|5640.35|5639.65|5640.23|5639.53|5640.35|5639.65|5640.1|5639.4|26
1726604660000|2024-09-17 20:24:20|5640.48|5639.78|5640.48|5639.78|5640.48|5639.78|5640.48|5639.78|45
1726604670000|2024-09-17 20:24:30|5640.35|5639.65|5640.23|5639.53|5640.35|5639.65|5640.23|5639.53|113
1726604680000|2024-09-17 20:24:40|5640.1|5639.4|5640.23|5639.53|5640.23|5639.53|5640.1|5639.4|68
1726604690000|2024-09-17 20:24:50|||||||||1
1726604710000|2024-09-17 20:25:10|||||||||31
1726604720000|2024-09-17 20:25:20|5640.35|5639.65|5641.23|5640.53|5641.23|5640.53|5640.35|5639.65|364
1726604730000|2024-09-17 20:25:30|5641.48|5640.78|5641.23|5640.53|5641.73|5641.03|5641.23|5640.53|292
1726604740000|2024-09-17 20:25:40|||||||||14
1726604750000|2024-09-17 20:25:50|5641.1|5640.4|5640.73|5640.03|5641.1|5640.4|5640.73|5640.03|157
1726604760000|2024-09-17 20:26:00|5640.98|5640.28|5640.98|5640.28|5640.98|5640.28|5640.98|5640.28|47
1726604770000|2024-09-17 20:26:10|5640.73|5640.03|5640.73|5640.03|5640.73|5640.03|5640.73|5640.03|173
1726604780000|2024-09-17 20:26:20|5640.85|5640.15|5640.98|5640.28|5640.98|5640.28|5640.73|5640.03|639
1726604790000|2024-09-17 20:26:30|5641.1|5640.4|5641.1|5640.4|5641.23|5640.53|5641.1|5640.4|6
1726604800000|2024-09-17 20:26:40|5641.23|5640.53|5641.23|5640.53|5641.23|5640.53|5641.23|5640.53|32
1726604810000|2024-09-17 20:26:50|||||||||13
1726604830000|2024-09-17 20:27:10|5641.1|5640.4|5640.98|5640.28|5641.1|5640.4|5640.98|5640.28|46
1726604840000|2024-09-17 20:27:20|||||||||2
1726604850000|2024-09-17 20:27:30|5640.85|5640.15|5640.73|5640.03|5640.85|5640.15|5640.73|5640.03|85
1726604860000|2024-09-17 20:27:40|5640.6|5639.9|5640.48|5639.78|5640.6|5639.9|5640.48|5639.78|45
1726604870000|2024-09-17 20:27:50|5640.6|5639.9|5640.73|5640.03|5640.73|5640.03|5640.6|5639.9|9
1726604880000|2024-09-17 20:28:00|5640.48|5639.78|5640.73|5640.03|5640.73|5640.03|5640.48|5639.78|101
1726604890000|2024-09-17 20:28:10|5640.85|5640.15|5640.73|5640.03|5640.85|5640.15|5640.73|5640.03|77
1726604900000|2024-09-17 20:28:20|||||||||11
1726604910000|2024-09-17 20:28:30|||||||||31
1726604920000|2024-09-17 20:28:40|5640.6|5639.9|5640.98|5640.28|5640.98|5640.28|5640.6|5639.9|68
1726604930000|2024-09-17 20:28:50|5640.85|5640.15|5640.73|5640.03|5640.85|5640.15|5640.73|5640.03|15
1726604940000|2024-09-17 20:29:00|||||||||1
1726604950000|2024-09-17 20:29:10|||||||||3
1726604960000|2024-09-17 20:29:20|||||||||2
1726604970000|2024-09-17 20:29:30|5640.85|5640.15|5640.73|5640.03|5640.85|5640.15|5640.73|5640.03|331
1726604980000|2024-09-17 20:29:40|||||||||32
1726604990000|2024-09-17 20:29:50|||||||||1
1726605000000|2024-09-17 20:30:00|5640.98|5640.28|5640.98|5640.28|5640.98|5640.28|5640.85|5640.15|38
1726605010000|2024-09-17 20:30:10|5641.23|5640.53|5641.23|5640.53|5641.23|5640.53|5641.23|5640.53|52
1726605020000|2024-09-17 20:30:20|5640.98|5640.28|5640.98|5640.28|5640.98|5640.28|5640.98|5640.28|137
1726605030000|2024-09-17 20:30:30|||||||||15
1726605040000|2024-09-17 20:30:40|5640.85|5640.15|5640.98|5640.28|5640.98|5640.28|5640.85|5640.15|83
1726605050000|2024-09-17 20:30:50|5640.73|5640.03|5640.98|5640.28|5640.98|5640.28|5640.73|5640.03|18
1726605060000|2024-09-17 20:31:00|5641.23|5640.53|5640.98|5640.28|5641.23|5640.53|5640.98|5640.28|39
1726605070000|2024-09-17 20:31:10|5641.1|5640.4|5641.23|5640.53|5641.23|5640.53|5641.1|5640.4|4
1726605080000|2024-09-17 20:31:20|5641.35|5640.65|5641.48|5640.78|5641.48|5640.78|5641.35|5640.65|35
1726605090000|2024-09-17 20:31:30|5641.73|5641.03|5641.6|5640.9|5641.73|5641.03|5641.48|5640.78|92
1726605100000|2024-09-17 20:31:40|5641.73|5641.03|5641.73|5641.03|5641.73|5641.03|5641.48|5640.78|78
1726605110000|2024-09-17 20:31:50|5641.6|5640.9|5641.48|5640.78|5641.6|5640.9|5641.48|5640.78|17
1726605120000|2024-09-17 20:32:00|||||||||4
1726605130000|2024-09-17 20:32:10|||||||||4
1726605140000|2024-09-17 20:32:20|||||||||2
1726605150000|2024-09-17 20:32:30|||||||||18
1726605160000|2024-09-17 20:32:40|||||||||18
1726605180000|2024-09-17 20:33:00|5641.6|5640.9|5641.48|5640.78|5641.73|5641.03|5641.48|5640.78|414
1726605190000|2024-09-17 20:33:10|||||||||5
1726605200000|2024-09-17 20:33:20|5641.35|5640.65|5641.23|5640.53|5641.35|5640.65|5641.23|5640.53|90
1726605210000|2024-09-17 20:33:30|||||||||8
1726605220000|2024-09-17 20:33:40|5640.98|5640.28|5640.98|5640.28|5640.98|5640.28|5640.98|5640.28|81
1726605230000|2024-09-17 20:33:50|5640.85|5640.15|5640.48|5639.78|5640.85|5640.15|5640.48|5639.78|158
1726605240000|2024-09-17 20:34:00|5640.23|5639.53|5640.48|5639.78|5640.48|5639.78|5640.23|5639.53|92
1726605250000|2024-09-17 20:34:10|5640.35|5639.65|5640.23|5639.53|5640.48|5639.78|5640.23|5639.53|22
1726605260000|2024-09-17 20:34:20|||||||||21
1726605270000|2024-09-17 20:34:30|||||||||14
1726605280000|2024-09-17 20:34:40|||||||||13
1726605290000|2024-09-17 20:34:50|||||||||85
1726605300000|2024-09-17 20:35:00|5640.48|5639.78|5640.48|5639.78|5640.48|5639.78|5640.48|5639.78|147
1726605310000|2024-09-17 20:35:10|||||||||11
1726605320000|2024-09-17 20:35:20|||||||||10
1726605330000|2024-09-17 20:35:30|||||||||10
1726605340000|2024-09-17 20:35:40|||||||||11
1726605350000|2024-09-17 20:35:50|5640.23|5639.53|5640.23|5639.53|5640.23|5639.53|5640.23|5639.53|20
1726605360000|2024-09-17 20:36:00|5640.35|5639.65|5640.48|5639.78|5640.48|5639.78|5640.35|5639.65|27
1726605370000|2024-09-17 20:36:10|5640.35|5639.65|5640.23|5639.53|5640.35|5639.65|5640.23|5639.53|179
1726605390000|2024-09-17 20:36:30|||||||||5
1726605400000|2024-09-17 20:36:40|||||||||5
1726605410000|2024-09-17 20:36:50|5640.48|5639.78|5640.23|5639.53|5640.48|5639.78|5640.23|5639.53|48
1726605420000|2024-09-17 20:37:00|||||||||8
1726605430000|2024-09-17 20:37:10|||||||||16
1726605440000|2024-09-17 20:37:20|||||||||11
1726605450000|2024-09-17 20:37:30|||||||||112
1726605460000|2024-09-17 20:37:40|5639.98|5639.28|5639.98|5639.28|5640.1|5639.4|5639.98|5639.28|158
1726605470000|2024-09-17 20:37:50|||||||||4
1726605480000|2024-09-17 20:38:00|||||||||43
1726605490000|2024-09-17 20:38:10|5639.73|5639.03|5639.48|5638.78|5639.73|5639.03|5639.48|5638.78|102
1726605500000|2024-09-17 20:38:20|||||||||11
1726605510000|2024-09-17 20:38:30|5639.23|5638.53|5639.23|5638.53|5639.23|5638.53|5639.23|5638.53|31
1726605520000|2024-09-17 20:38:40|||||||||4
1726605530000|2024-09-17 20:38:50|5639.35|5638.65|5639.23|5638.53|5639.35|5638.65|5639.23|5638.53|28
1726605540000|2024-09-17 20:39:00|5639.35|5638.65|5639.23|5638.53|5639.48|5638.78|5639.23|5638.53|63
1726605550000|2024-09-17 20:39:10|||||||||14
1726605560000|2024-09-17 20:39:20|||||||||1
1726605570000|2024-09-17 20:39:30|||||||||19
1726605590000|2024-09-17 20:39:50|||||||||3
1726605600000|2024-09-17 20:40:00|5639.35|5638.65|5639.48|5638.78|5639.73|5639.03|5639.23|5638.53|198
1726605610000|2024-09-17 20:40:10|5639.73|5639.03|5639.73|5639.03|5639.73|5639.03|5639.48|5638.78|27
1726605620000|2024-09-17 20:40:20|||||||||1
1726605630000|2024-09-17 20:40:30|||||||||1
1726605650000|2024-09-17 20:40:50|||||||||217
1726605660000|2024-09-17 20:41:00|5639.48|5638.78|5639.48|5638.78|5639.48|5638.78|5639.48|5638.78|52
1726605680000|2024-09-17 20:41:20|5639.23|5638.53|5639.23|5638.53|5639.23|5638.53|5639.23|5638.53|40
1726605690000|2024-09-17 20:41:30|||||||||1
1726605700000|2024-09-17 20:41:40|||||||||6
1726605710000|2024-09-17 20:41:50|||||||||5
1726605720000|2024-09-17 20:42:00|5639.35|5638.65|5639.23|5638.53|5639.48|5638.78|5639.23|5638.53|77
1726605740000|2024-09-17 20:42:20|||||||||17
1726605750000|2024-09-17 20:42:30|5638.98|5638.28|5639.98|5639.28|5639.98|5639.28|5638.98|5638.28|128
1726605760000|2024-09-17 20:42:40|||||||||25
1726605770000|2024-09-17 20:42:50|5639.73|5639.03|5639.73|5639.03|5639.73|5639.03|5639.73|5639.03|63
1726605780000|2024-09-17 20:43:00|5639.48|5638.78|5639.48|5638.78|5639.48|5638.78|5639.48|5638.78|45
1726605790000|2024-09-17 20:43:10|5639.6|5638.9|5639.73|5639.03|5639.73|5639.03|5639.48|5638.78|93
1726605800000|2024-09-17 20:43:20|||||||||2
1726605810000|2024-09-17 20:43:30|5639.48|5638.78|5639.48|5638.78|5639.73|5639.03|5639.48|5638.78|67
1726605820000|2024-09-17 20:43:40|||||||||2
1726605830000|2024-09-17 20:43:50|5639.23|5638.53|5639.23|5638.53|5639.48|5638.78|5639.23|5638.53|58
1726605840000|2024-09-17 20:44:00|5639.35|5638.65|5639.48|5638.78|5639.48|5638.78|5639.35|5638.65|34
1726605850000|2024-09-17 20:44:10|||||||||2
1726605860000|2024-09-17 20:44:20|||||||||6
1726605870000|2024-09-17 20:44:30|||||||||21
1726605880000|2024-09-17 20:44:40|5639.73|5639.03|5639.73|5639.03|5639.73|5639.03|5639.73|5639.03|25
1726605890000|2024-09-17 20:44:50|5639.6|5638.9|5639.98|5639.28|5639.98|5639.28|5639.6|5638.9|71
1726605900000|2024-09-17 20:45:00|5639.73|5639.03|5639.73|5639.03|5639.98|5639.28|5639.73|5639.03|65
1726605910000|2024-09-17 20:45:10|||||||||28
1726605920000|2024-09-17 20:45:20|||||||||19
1726605930000|2024-09-17 20:45:30|||||||||15
1726605940000|2024-09-17 20:45:40|5639.85|5639.15|5639.98|5639.28|5639.98|5639.28|5639.85|5639.15|13
1726605950000|2024-09-17 20:45:50|||||||||5
1726605960000|2024-09-17 20:46:00|5639.73|5639.03|5639.73|5639.03|5639.73|5639.03|5639.73|5639.03|81
1726605970000|2024-09-17 20:46:10|||||||||50
1726605990000|2024-09-17 20:46:30|||||||||1
1726606000000|2024-09-17 20:46:40|||||||||3
1726606010000|2024-09-17 20:46:50|||||||||9
1726606020000|2024-09-17 20:47:00|5639.6|5638.9|5639.48|5638.78|5639.73|5639.03|5639.48|5638.78|48
1726606030000|2024-09-17 20:47:10|||||||||3
1726606040000|2024-09-17 20:47:20|||||||||4
1726606050000|2024-09-17 20:47:30|||||||||25
1726606060000|2024-09-17 20:47:40|5639.6|5638.9|5639.73|5639.03|5639.73|5639.03|5639.6|5638.9|44
1726606080000|2024-09-17 20:48:00|5639.48|5638.78|5639.48|5638.78|5639.48|5638.78|5639.48|5638.78|34
1726606090000|2024-09-17 20:48:10|||||||||4
1726606100000|2024-09-17 20:48:20|5639.23|5638.53|5639.23|5638.53|5639.23|5638.53|5639.23|5638.53|108
1726606110000|2024-09-17 20:48:30|||||||||30
1726606120000|2024-09-17 20:48:40|5638.98|5638.28|5638.98|5638.28|5638.98|5638.28|5638.98|5638.28|56
1726606130000|2024-09-17 20:48:50|5639.23|5638.53|5639.1|5638.4|5639.23|5638.53|5639.1|5638.4|44
1726606140000|2024-09-17 20:49:00|5638.98|5638.28|5638.98|5638.28|5639.23|5638.53|5638.98|5638.28|51
1726606150000|2024-09-17 20:49:10|5639.1|5638.4|5638.98|5638.28|5639.23|5638.53|5638.98|5638.28|38
1726606160000|2024-09-17 20:49:20|5639.23|5638.53|5639.23|5638.53|5639.23|5638.53|5639.23|5638.53|6
1726606170000|2024-09-17 20:49:30|5638.98|5638.28|5638.73|5638.03|5638.98|5638.28|5638.73|5638.03|54
1726606180000|2024-09-17 20:49:40|5638.48|5637.78|5638.48|5637.78|5638.48|5637.78|5638.48|5637.78|32
1726606190000|2024-09-17 20:49:50|||||||||33
1726606200000|2024-09-17 20:50:00|5638.35|5637.65|5638.23|5637.53|5638.35|5637.65|5638.23|5637.53|91
1726606210000|2024-09-17 20:50:10|5637.98|5637.28|5637.73|5637.03|5637.98|5637.28|5637.73|5637.03|148
1726606220000|2024-09-17 20:50:20|5637.98|5637.28|5637.98|5637.28|5637.98|5637.28|5637.98|5637.28|59
1726606230000|2024-09-17 20:50:30|5637.73|5637.03|5637.48|5636.78|5637.73|5637.03|5637.48|5636.78|50
1726606240000|2024-09-17 20:50:40|5637.73|5637.03|5637.73|5637.03|5637.73|5637.03|5637.48|5636.78|58
1726606250000|2024-09-17 20:50:50|||||||||5
1726606260000|2024-09-17 20:51:00|||||||||7
1726606270000|2024-09-17 20:51:10|5637.98|5637.28|5637.73|5637.03|5637.98|5637.28|5637.73|5637.03|53
1726606280000|2024-09-17 20:51:20|5637.85|5637.15|5637.98|5637.28|5637.98|5637.28|5637.85|5637.15|10
1726606290000|2024-09-17 20:51:30|5638.23|5637.53|5638.23|5637.53|5638.23|5637.53|5638.23|5637.53|5
1726606300000|2024-09-17 20:51:40|||||||||7
1726606310000|2024-09-17 20:51:50|5638.1|5637.4|5638.1|5637.4|5638.1|5637.4|5638.1|5637.4|28
1726606320000|2024-09-17 20:52:00|5637.98|5637.28|5637.98|5637.28|5637.98|5637.28|5637.98|5637.28|7
1726606330000|2024-09-17 20:52:10|||||||||1
1726606340000|2024-09-17 20:52:20|5638.23|5637.53|5638.23|5637.53|5638.23|5637.53|5638.23|5637.53|15
1726606350000|2024-09-17 20:52:30|||||||||7
1726606360000|2024-09-17 20:52:40|5638.1|5637.4|5638.1|5637.4|5638.1|5637.4|5638.1|5637.4|3
1726606370000|2024-09-17 20:52:50|5638.23|5637.53|5638.1|5637.4|5638.23|5637.53|5638.1|5637.4|9
1726606380000|2024-09-17 20:53:00|5637.98|5637.28|5638.23|5637.53|5638.23|5637.53|5637.98|5637.28|4
1726606390000|2024-09-17 20:53:10|||||||||1
1726606400000|2024-09-17 20:53:20|5638.35|5637.65|5638.48|5637.78|5638.48|5637.78|5638.35|5637.65|14
1726606410000|2024-09-17 20:53:30|||||||||1
1726606420000|2024-09-17 20:53:40|||||||||2
1726606430000|2024-09-17 20:53:50|||||||||20
1726606440000|2024-09-17 20:54:00|||||||||4
1726606450000|2024-09-17 20:54:10|||||||||18
1726606470000|2024-09-17 20:54:30|5638.35|5637.65|5638.48|5637.78|5638.48|5637.78|5638.35|5637.65|92
1726606480000|2024-09-17 20:54:40|5638.6|5637.9|5637.98|5637.28|5638.6|5637.9|5637.98|5637.28|92
1726606490000|2024-09-17 20:54:50|5638.1|5637.4|5638.23|5637.53|5638.23|5637.53|5638.1|5637.4|33
1726606500000|2024-09-17 20:55:00|5637.98|5637.28|5637.85|5637.15|5637.98|5637.28|5637.85|5637.15|60
1726606510000|2024-09-17 20:55:10|5637.98|5637.28|5637.98|5637.28|5637.98|5637.28|5637.98|5637.28|1
1726606520000|2024-09-17 20:55:20|5637.85|5637.15|5637.85|5637.15|5637.85|5637.15|5637.73|5637.03|35
1726606530000|2024-09-17 20:55:30|5637.98|5637.28|5638.23|5637.53|5638.23|5637.53|5637.98|5637.28|55
1726606540000|2024-09-17 20:55:40|5638.1|5637.4|5637.98|5637.28|5638.1|5637.4|5637.98|5637.28|8
1726606550000|2024-09-17 20:55:50|||||||||1
1726606560000|2024-09-17 20:56:00|5637.85|5637.15|5637.85|5637.15|5637.85|5637.15|5637.85|5637.15|47
1726606570000|2024-09-17 20:56:10|5637.98|5637.28|5637.98|5637.28|5637.98|5637.28|5637.73|5637.03|39
1726606580000|2024-09-17 20:56:20|5637.48|5636.78|5637.48|5636.78|5637.48|5636.78|5637.48|5636.78|26
1726606590000|2024-09-17 20:56:30|5637.6|5636.9|5637.73|5637.03|5637.73|5637.03|5637.6|5636.9|21
1726606600000|2024-09-17 20:56:40|||||||||1
1726606610000|2024-09-17 20:56:50|||||||||7
1726606620000|2024-09-17 20:57:00|||||||||4
1726606630000|2024-09-17 20:57:10|5637.6|5636.9|5637.48|5636.78|5637.6|5636.9|5637.48|5636.78|14
1726606640000|2024-09-17 20:57:20|||||||||14
1726606650000|2024-09-17 20:57:30|||||||||6
1726606660000|2024-09-17 20:57:40|||||||||57
1726606680000|2024-09-17 20:58:00|||||||||19
1726606690000|2024-09-17 20:58:10|5637.23|5636.53|5637.23|5636.53|5637.23|5636.53|5637.23|5636.53|16
1726606700000|2024-09-17 20:58:20|5636.98|5636.28|5636.98|5636.28|5636.98|5636.28|5636.98|5636.28|41
1726606710000|2024-09-17 20:58:30|||||||||42
1726606720000|2024-09-17 20:58:40|||||||||12
1726606730000|2024-09-17 20:58:50|5636.85|5636.15|5636.98|5636.28|5636.98|5636.28|5636.85|5636.15|41
1726606740000|2024-09-17 20:59:00|5636.85|5636.15|5636.98|5636.28|5636.98|5636.28|5636.85|5636.15|90
1726606750000|2024-09-17 20:59:10|||||||||39
1726606760000|2024-09-17 20:59:20|||||||||42
1726606770000|2024-09-17 20:59:30|5637.23|5636.53|5637.23|5636.53|5637.23|5636.53|5637.23|5636.53|54
1726606780000|2024-09-17 20:59:40|||||||||18
1726606790000|2024-09-17 20:59:50|5637.35|5636.65|5637.46|5635.96|5637.59|5636.65|5636.85|5635.96|128
1726606800000|2024-09-17 21:00:00|5637.49|5635.99|5637.49|5635.99|5637.49|5635.99|5637.49|5635.99|0
1726606830000|2024-09-17 21:00:30|5637.53|5636.03|5637.53|5636.03|5637.53|5636.03|5637.53|5636.03|0
1726606910000|2024-09-17 21:01:50|5637.72|5636.22|5637.31|5635.81|5637.72|5636.22|5637.31|5635.81|0
1726606920000|2024-09-17 21:02:00|5637.35|5635.85|5637.35|5635.85|5637.35|5635.85|5637.35|5635.85|0
1726606950000|2024-09-17 21:02:30|5637.31|5635.81|5637.31|5635.81|5637.31|5635.81|5637.31|5635.81|0
1726606960000|2024-09-17 21:02:40|5637.68|5636.18|5637.68|5636.18|5637.68|5636.18|5637.68|5636.18|0
1726606970000|2024-09-17 21:02:50|5637.31|5635.81|5637.68|5636.18|5637.68|5636.18|5637.31|5635.81|0
1726607010000|2024-09-17 21:03:30|5637.79|5636.29|5637.79|5636.29|5637.79|5636.29|5637.79|5636.29|0
1726607020000|2024-09-17 21:03:40|5637.64|5636.14|5637.64|5636.14|5637.64|5636.14|5637.64|5636.14|0
1726607120000|2024-09-17 21:05:20|5637.49|5635.99|5637.49|5635.99|5637.49|5635.99|5637.49|5635.99|0
1726607160000|2024-09-17 21:06:00|5637.64|5636.14|5637.64|5636.14|5637.64|5636.14|5637.64|5636.14|0
1726607170000|2024-09-17 21:06:10|5637.35|5635.85|5637.35|5635.85|5637.35|5635.85|5637.35|5635.85|0
1726607200000|2024-09-17 21:06:40|5637.38|5635.88|5637.38|5635.88|5637.38|5635.88|5637.38|5635.88|0
1726607220000|2024-09-17 21:07:00|5637.2|5635.7|5637.2|5635.7|5637.2|5635.7|5637.2|5635.7|0
1726607230000|2024-09-17 21:07:10|5637.01|5635.51|5637.01|5635.51|5637.01|5635.51|5637.01|5635.51|0
1726607250000|2024-09-17 21:07:30|5636.58|5635.08|5637.01|5635.51|5637.05|5635.55|5636.58|5635.08|0
1726607290000|2024-09-17 21:08:10|5636.87|5635.37|5636.87|5635.37|5636.87|5635.37|5636.87|5635.37|0
1726607400000|2024-09-17 21:10:00|5636.58|5635.08|5636.58|5635.08|5636.58|5635.08|5636.58|5635.08|0
1726607420000|2024-09-17 21:10:20|5636.87|5635.37|5636.58|5635.08|5636.87|5635.37|5636.58|5635.08|0
1726607430000|2024-09-17 21:10:30|5636.87|5635.37|5636.87|5635.37|5636.87|5635.37|5636.87|5635.37|0
1726607510000|2024-09-17 21:11:50|5636.91|5635.41|5636.87|5635.37|5636.91|5635.41|5636.87|5635.37|0
1726607730000|2024-09-17 21:15:30|5637.73|5636.23|5637.73|5636.23|5637.73|5636.23|5637.73|5636.23|0
1726607850000|2024-09-17 21:17:30|5637.87|5636.37|5637.87|5636.37|5637.87|5636.37|5637.87|5636.37|0
1726607930000|2024-09-17 21:18:50|5637.91|5636.41|5637.87|5636.37|5637.91|5636.41|5637.87|5636.37|0
1726608360000|2024-09-17 21:26:00|5637.59|5636.09|5637.59|5636.09|5637.59|5636.09|5637.59|5636.09|0
1726608380000|2024-09-17 21:26:20|5637.66|5636.16|5637.66|5636.16|5637.66|5636.16|5637.66|5636.16|0
1726608500000|2024-09-17 21:28:20|5637.7|5636.2|5637.7|5636.2|5637.7|5636.2|5637.7|5636.2|0
1726608510000|2024-09-17 21:28:30|5637.73|5636.23|5637.73|5636.23|5637.73|5636.23|5637.73|5636.23|0
1726608550000|2024-09-17 21:29:10|5637.66|5636.16|5637.66|5636.16|5637.66|5636.16|5637.66|5636.16|0
1726608610000|2024-09-17 21:30:10|5637.87|5636.37|5637.87|5636.37|5637.87|5636.37|5637.87|5636.37|0
1726608640000|2024-09-17 21:30:40|5638.24|5636.74|5638.24|5636.74|5638.24|5636.74|5638.24|5636.74|0
1726608670000|2024-09-17 21:31:10|5638.17|5636.67|5638.17|5636.67|5638.17|5636.67|5638.17|5636.67|0
1726608680000|2024-09-17 21:31:20|5638.24|5636.74|5638.24|5636.74|5638.24|5636.74|5638.24|5636.74|0
1726608750000|2024-09-17 21:32:30|5638.02|5636.52|5638.28|5636.78|5638.28|5636.78|5638.02|5636.52|0
1726608790000|2024-09-17 21:33:10|5638.02|5636.52|5638.32|5636.82|5638.32|5636.82|5638.02|5636.52|0
1726608830000|2024-09-17 21:33:50|5638.02|5636.52|5638.02|5636.52|5638.02|5636.52|5638.02|5636.52|0
1726608950000|2024-09-17 21:35:50|5638.21|5636.71|5638.21|5636.71|5638.21|5636.71|5638.21|5636.71|0
1726608980000|2024-09-17 21:36:20|5638.13|5636.63|5638.13|5636.63|5638.13|5636.63|5638.13|5636.63|0
1726608990000|2024-09-17 21:36:30|5638.21|5636.71|5638.21|5636.71|5638.21|5636.71|5638.21|5636.71|0
1726609070000|2024-09-17 21:37:50|5638.32|5636.82|5638.21|5636.71|5638.32|5636.82|5638.21|5636.71|0
1726609110000|2024-09-17 21:38:30|5638.17|5636.67|5638.17|5636.67|5638.17|5636.67|5638.17|5636.67|0
1726609330000|2024-09-17 21:42:10|5638.06|5636.56|5638.02|5636.52|5638.06|5636.56|5638.02|5636.52|0
1726609350000|2024-09-17 21:42:30|5637.99|5636.49|5637.95|5636.45|5637.99|5636.49|5637.95|5636.45|0
1726609500000|2024-09-17 21:45:00|5638.06|5636.56|5638.06|5636.56|5638.06|5636.56|5638.06|5636.56|0
1726609510000|2024-09-17 21:45:10|5637.95|5636.45|5637.95|5636.45|5637.95|5636.45|5637.95|5636.45|0
1726609730000|2024-09-17 21:48:50|5637.99|5636.49|5637.99|5636.49|5637.99|5636.49|5637.99|5636.49|0
1726609760000|2024-09-17 21:49:20|5637.95|5636.45|5637.95|5636.45|5637.95|5636.45|5637.95|5636.45|0
1726609840000|2024-09-17 21:50:40|5637.84|5636.34|5637.84|5636.34|5637.84|5636.34|5637.84|5636.34|0
1726609850000|2024-09-17 21:50:50|5637.95|5636.45|5637.84|5636.34|5637.95|5636.45|5637.84|5636.34|0
1726609950000|2024-09-17 21:52:30|5637.95|5636.45|5637.84|5636.34|5637.95|5636.45|5637.84|5636.34|0
1726609960000|2024-09-17 21:52:40|5637.95|5636.45|5637.84|5636.34|5637.95|5636.45|5637.84|5636.34|0
1726609980000|2024-09-17 21:53:00|5638.02|5636.52|5638.02|5636.52|5638.02|5636.52|5638.02|5636.52|0
1726609990000|2024-09-17 21:53:10|5637.99|5636.49|5637.99|5636.49|5637.99|5636.49|5637.99|5636.49|0
1726610010000|2024-09-17 21:53:30|5637.87|5636.37|5637.87|5636.37|5637.87|5636.37|5637.87|5636.37|0
1726610130000|2024-09-17 21:55:30|5637.81|5636.31|5637.81|5636.31|5637.81|5636.31|5637.81|5636.31|0
1726610180000|2024-09-17 21:56:20|5637.87|5636.37|5637.87|5636.37|5637.87|5636.37|5637.87|5636.37|0
1726610200000|2024-09-17 21:56:40|5637.77|5636.27|5637.77|5636.27|5637.77|5636.27|5637.77|5636.27|0
1726610250000|2024-09-17 21:57:30|5637.73|5636.23|5637.77|5636.27|5637.77|5636.27|5637.73|5636.23|0
1726610290000|2024-09-17 21:58:10|5637.73|5636.23|5637.73|5636.23|5637.73|5636.23|5637.73|5636.23|0
1726610360000|2024-09-17 21:59:20|5637.84|5636.34|5637.84|5636.34|5637.84|5636.34|5637.84|5636.34|0
1726610380000|2024-09-17 21:59:40|5637.81|5636.31|5637.81|5636.31|5637.81|5636.31|5637.81|5636.31|0
1726610400000|2024-09-17 22:00:00|5638.21|5637.51|5638.71|5638.01|5638.71|5638.01|5637.71|5637.01|39
1726610410000|2024-09-17 22:00:10|5638.09|5637.39|5637.96|5637.26|5638.21|5637.51|5637.96|5637.26|43
1726610420000|2024-09-17 22:00:20|5637.84|5637.14|5638.09|5637.39|5638.09|5637.39|5637.84|5637.14|1
1726610430000|2024-09-17 22:00:30|5637.84|5637.14|5637.71|5637.01|5637.84|5637.14|5637.71|5637.01|4
1726610440000|2024-09-17 22:00:40|5637.59|5636.89|5637.34|5636.64|5637.59|5636.89|5637.34|5636.64|20
1726610450000|2024-09-17 22:00:50|||||||||3
1726610460000|2024-09-17 22:01:00|5637.46|5636.76|5637.46|5636.76|5637.84|5637.14|5637.46|5636.76|69
1726610470000|2024-09-17 22:01:10|5637.59|5636.89|5637.84|5637.14|5637.84|5637.14|5637.59|5636.89|8
1726610480000|2024-09-17 22:01:20|5637.71|5637.01|5637.59|5636.89|5637.71|5637.01|5637.59|5636.89|11
1726610490000|2024-09-17 22:01:30|5637.21|5636.51|5637.09|5636.39|5637.21|5636.51|5637.09|5636.39|34
1726610500000|2024-09-17 22:01:40|5637.21|5636.51|5637.21|5636.51|5637.34|5636.64|5637.09|5636.39|45
1726610510000|2024-09-17 22:01:50|5637.09|5636.39|5637.34|5636.64|5637.34|5636.64|5637.09|5636.39|2
1726610520000|2024-09-17 22:02:00|5637.21|5636.51|5637.21|5636.51|5637.21|5636.51|5637.21|5636.51|5
1726610530000|2024-09-17 22:02:10|5637.09|5636.39|5637.09|5636.39|5637.09|5636.39|5637.09|5636.39|20
1726610540000|2024-09-17 22:02:20|5636.84|5636.14|5637.21|5636.51|5637.21|5636.51|5636.71|5636.01|21
1726610550000|2024-09-17 22:02:30|5637.34|5636.64|5637.09|5636.39|5637.34|5636.64|5636.96|5636.26|22
1726610570000|2024-09-17 22:02:50|5636.96|5636.26|5637.09|5636.39|5637.09|5636.39|5636.84|5636.14|28
1726610580000|2024-09-17 22:03:00|5636.96|5636.26|5637.09|5636.39|5637.09|5636.39|5636.84|5636.14|10
1726610590000|2024-09-17 22:03:10|||||||||1
1726610610000|2024-09-17 22:03:30|||||||||2
1726610630000|2024-09-17 22:03:50|||||||||5
1726610650000|2024-09-17 22:04:10|||||||||7
1726610660000|2024-09-17 22:04:20|5637.34|5636.64|5637.46|5636.76|5637.46|5636.76|5637.34|5636.64|25
1726610690000|2024-09-17 22:04:50|5637.59|5636.89|5637.34|5636.64|5637.59|5636.89|5637.34|5636.64|20
1726610710000|2024-09-17 22:05:10|||||||||1
1726610760000|2024-09-17 22:06:00|5637.46|5636.76|5637.71|5637.01|5637.84|5637.14|5637.46|5636.76|50
1726610770000|2024-09-17 22:06:10|5637.84|5637.14|5637.71|5637.01|5637.84|5637.14|5637.71|5637.01|9
1726610780000|2024-09-17 22:06:20|5637.59|5636.89|5637.59|5636.89|5637.71|5637.01|5637.59|5636.89|13
1726610790000|2024-09-17 22:06:30|5637.71|5637.01|5637.71|5637.01|5637.71|5637.01|5637.59|5636.89|6
1726610800000|2024-09-17 22:06:40|5637.84|5637.14|5637.59|5636.89|5637.84|5637.14|5637.59|5636.89|12
1726610820000|2024-09-17 22:07:00|||||||||3
1726610830000|2024-09-17 22:07:10|5637.09|5636.39|5637.09|5636.39|5637.09|5636.39|5637.09|5636.39|32
1726610840000|2024-09-17 22:07:20|5636.96|5636.26|5637.09|5636.39|5637.09|5636.39|5636.96|5636.26|6
1726610870000|2024-09-17 22:07:50|||||||||11
1726610890000|2024-09-17 22:08:10|5636.84|5636.14|5636.84|5636.14|5636.84|5636.14|5636.84|5636.14|31
1726610910000|2024-09-17 22:08:30|5636.59|5635.89|5636.84|5636.14|5636.84|5636.14|5636.59|5635.89|101
1726610920000|2024-09-17 22:08:40|||||||||4
1726610940000|2024-09-17 22:09:00|||||||||4
1726610960000|2024-09-17 22:09:20|||||||||14
1726610970000|2024-09-17 22:09:30|||||||||9
1726610980000|2024-09-17 22:09:40|5636.59|5635.89|5636.84|5636.14|5636.84|5636.14|5636.59|5635.89|28
1726610990000|2024-09-17 22:09:50|||||||||3
1726611000000|2024-09-17 22:10:00|5637.09|5636.39|5636.84|5636.14|5637.09|5636.39|5636.84|5636.14|29
1726611010000|2024-09-17 22:10:10|||||||||1
1726611050000|2024-09-17 22:10:50|||||||||9
1726611120000|2024-09-17 22:12:00|5637.09|5636.39|5637.09|5636.39|5637.09|5636.39|5637.09|5636.39|18
1726611130000|2024-09-17 22:12:10|5636.96|5636.26|5637.09|5636.39|5637.09|5636.39|5636.96|5636.26|10
1726611170000|2024-09-17 22:12:50|||||||||22
1726611180000|2024-09-17 22:13:00|||||||||3
1726611190000|2024-09-17 22:13:10|||||||||28
1726611200000|2024-09-17 22:13:20|5637.21|5636.51|5637.34|5636.64|5637.34|5636.64|5637.21|5636.51|9
1726611210000|2024-09-17 22:13:30|5637.59|5636.89|5637.84|5637.14|5637.84|5637.14|5637.59|5636.89|17
1726611220000|2024-09-17 22:13:40|5638.09|5637.39|5638.34|5637.64|5638.34|5637.64|5638.09|5637.39|26
1726611230000|2024-09-17 22:13:50|5638.46|5637.76|5638.59|5637.89|5638.59|5637.89|5638.34|5637.64|152
1726611240000|2024-09-17 22:14:00|||||||||7
1726611260000|2024-09-17 22:14:20|5638.46|5637.76|5638.34|5637.64|5638.46|5637.76|5638.34|5637.64|18
1726611270000|2024-09-17 22:14:30|5638.46|5637.76|5638.84|5638.14|5638.84|5638.14|5638.46|5637.76|23
1726611280000|2024-09-17 22:14:40|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.96|5638.26|41
1726611290000|2024-09-17 22:14:50|5638.96|5638.26|5638.96|5638.26|5639.09|5638.39|5638.84|5638.14|69
1726611300000|2024-09-17 22:15:00|5639.09|5638.39|5638.84|5638.14|5639.09|5638.39|5638.84|5638.14|11
1726611310000|2024-09-17 22:15:10|5638.59|5637.89|5638.84|5638.14|5638.84|5638.14|5638.59|5637.89|29
1726611320000|2024-09-17 22:15:20|5638.71|5638.01|5638.59|5637.89|5638.71|5638.01|5638.59|5637.89|15
1726611330000|2024-09-17 22:15:30|5638.46|5637.76|5638.34|5637.64|5638.46|5637.76|5638.34|5637.64|11
1726611340000|2024-09-17 22:15:40|5638.46|5637.76|5638.59|5637.89|5638.59|5637.89|5638.46|5637.76|16
1726611360000|2024-09-17 22:16:00|5638.46|5637.76|5638.59|5637.89|5638.59|5637.89|5638.34|5637.64|27
1726611370000|2024-09-17 22:16:10|5638.71|5638.01|5638.59|5637.89|5638.84|5638.14|5638.59|5637.89|9
1726611380000|2024-09-17 22:16:20|||||||||9
1726611410000|2024-09-17 22:16:50|||||||||6
1726611460000|2024-09-17 22:17:40|||||||||32
1726611490000|2024-09-17 22:18:10|5638.71|5638.01|5638.84|5638.14|5638.84|5638.14|5638.71|5638.01|14
1726611500000|2024-09-17 22:18:20|||||||||3
1726611530000|2024-09-17 22:18:50|5638.96|5638.26|5638.84|5638.14|5638.96|5638.26|5638.84|5638.14|22
1726611540000|2024-09-17 22:19:00|5638.96|5638.26|5638.84|5638.14|5639.09|5638.39|5638.84|5638.14|22
1726611580000|2024-09-17 22:19:40|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|7
1726611590000|2024-09-17 22:19:50|5638.96|5638.26|5638.84|5638.14|5638.96|5638.26|5638.84|5638.14|7
1726611600000|2024-09-17 22:20:00|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.96|5638.26|435
1726611610000|2024-09-17 22:20:10|5638.84|5638.14|5638.96|5638.26|5638.96|5638.26|5638.84|5638.14|40
1726611620000|2024-09-17 22:20:20|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|32
1726611640000|2024-09-17 22:20:40|5638.71|5638.01|5638.59|5637.89|5638.71|5638.01|5638.59|5637.89|27
1726611660000|2024-09-17 22:21:00|5638.71|5638.01|5638.84|5638.14|5638.84|5638.14|5638.71|5638.01|18
1726611680000|2024-09-17 22:21:20|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|10
1726611690000|2024-09-17 22:21:30|||||||||1
1726611700000|2024-09-17 22:21:40|5639.21|5638.51|5639.34|5638.64|5639.59|5638.89|5639.21|5638.51|42
1726611710000|2024-09-17 22:21:50|5639.46|5638.76|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|5
1726611720000|2024-09-17 22:22:00|||||||||1
1726611730000|2024-09-17 22:22:10|||||||||2
1726611740000|2024-09-17 22:22:20|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|72
1726611750000|2024-09-17 22:22:30|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.71|5639.01|30
1726611760000|2024-09-17 22:22:40|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|29
1726611770000|2024-09-17 22:22:50|||||||||19
1726611780000|2024-09-17 22:23:00|5639.96|5639.26|5639.84|5639.14|5639.96|5639.26|5639.84|5639.14|9
1726611800000|2024-09-17 22:23:20|||||||||3
1726611820000|2024-09-17 22:23:40|5639.96|5639.26|5640.09|5639.39|5640.09|5639.39|5639.96|5639.26|7
1726611830000|2024-09-17 22:23:50|||||||||3
1726611840000|2024-09-17 22:24:00|5639.84|5639.14|5640.09|5639.39|5640.09|5639.39|5639.84|5639.14|27
1726611850000|2024-09-17 22:24:10|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|11
1726611860000|2024-09-17 22:24:20|||||||||1
1726611890000|2024-09-17 22:24:50|||||||||24
1726611900000|2024-09-17 22:25:00|||||||||9
1726611930000|2024-09-17 22:25:30|5639.59|5638.89|5639.34|5638.64|5639.59|5638.89|5639.34|5638.64|33
1726611940000|2024-09-17 22:25:40|||||||||2
1726611970000|2024-09-17 22:26:10|||||||||3
1726612020000|2024-09-17 22:27:00|||||||||1
1726612070000|2024-09-17 22:27:50|||||||||38
1726612080000|2024-09-17 22:28:00|||||||||34
1726612100000|2024-09-17 22:28:20|||||||||2
1726612110000|2024-09-17 22:28:30|||||||||8
1726612120000|2024-09-17 22:28:40|||||||||11
1726612150000|2024-09-17 22:29:10|||||||||2
1726612160000|2024-09-17 22:29:20|||||||||5
1726612170000|2024-09-17 22:29:30|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|29
1726612180000|2024-09-17 22:29:40|5639.21|5638.51|5639.21|5638.51|5639.21|5638.51|5639.21|5638.51|7
1726612190000|2024-09-17 22:29:50|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|0
1726612200000|2024-09-17 22:30:00|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.21|5638.51|8
1726612220000|2024-09-17 22:30:20|||||||||1
1726612230000|2024-09-17 22:30:30|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.46|5638.76|14
1726612240000|2024-09-17 22:30:40|5639.46|5638.76|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|6
1726612290000|2024-09-17 22:31:30|||||||||9
1726612320000|2024-09-17 22:32:00|5639.46|5638.76|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|10
1726612340000|2024-09-17 22:32:20|||||||||1
1726612360000|2024-09-17 22:32:40|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.46|5638.76|19
1726612390000|2024-09-17 22:33:10|||||||||2
1726612400000|2024-09-17 22:33:20|||||||||8
1726612430000|2024-09-17 22:33:50|||||||||2
1726612440000|2024-09-17 22:34:00|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|2
1726612480000|2024-09-17 22:34:40|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|15
1726612490000|2024-09-17 22:34:50|||||||||1
1726612500000|2024-09-17 22:35:00|||||||||6
1726612510000|2024-09-17 22:35:10|||||||||3
1726612540000|2024-09-17 22:35:40|||||||||4
1726612590000|2024-09-17 22:36:30|||||||||2
1726612600000|2024-09-17 22:36:40|||||||||2
1726612630000|2024-09-17 22:37:10|||||||||6
1726612650000|2024-09-17 22:37:30|||||||||3
1726612660000|2024-09-17 22:37:40|||||||||1
1726612680000|2024-09-17 22:38:00|5639.46|5638.76|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|23
1726612700000|2024-09-17 22:38:20|5639.21|5638.51|5639.09|5638.39|5639.21|5638.51|5639.09|5638.39|6
1726612720000|2024-09-17 22:38:40|5638.84|5638.14|5638.59|5637.89|5638.84|5638.14|5638.59|5637.89|43
1726612730000|2024-09-17 22:38:50|5638.71|5638.01|5638.59|5637.89|5638.84|5638.14|5638.59|5637.89|11
1726612740000|2024-09-17 22:39:00|5638.46|5637.76|5638.34|5637.64|5638.46|5637.76|5638.34|5637.64|22
1726612750000|2024-09-17 22:39:10|||||||||32
1726612760000|2024-09-17 22:39:20|||||||||9
1726612780000|2024-09-17 22:39:40|5638.21|5637.51|5638.09|5637.39|5638.21|5637.51|5638.09|5637.39|5
1726612810000|2024-09-17 22:40:10|5637.96|5637.26|5637.59|5636.89|5637.96|5637.26|5637.59|5636.89|36
1726612820000|2024-09-17 22:40:20|5637.84|5637.14|5637.84|5637.14|5637.84|5637.14|5637.84|5637.14|23
1726612830000|2024-09-17 22:40:30|||||||||4
1726612850000|2024-09-17 22:40:50|5637.96|5637.26|5638.34|5637.64|5638.34|5637.64|5637.96|5637.26|41
1726612860000|2024-09-17 22:41:00|5638.21|5637.51|5638.21|5637.51|5638.21|5637.51|5638.21|5637.51|1
1726612870000|2024-09-17 22:41:10|5638.34|5637.64|5638.34|5637.64|5638.34|5637.64|5638.09|5637.39|30
1726612890000|2024-09-17 22:41:30|5638.21|5637.51|5638.21|5637.51|5638.21|5637.51|5638.21|5637.51|8
1726612900000|2024-09-17 22:41:40|5638.34|5637.64|5638.34|5637.64|5638.34|5637.64|5638.34|5637.64|0
1726612910000|2024-09-17 22:41:50|5638.59|5637.89|5638.59|5637.89|5638.84|5638.14|5638.59|5637.89|22
1726612940000|2024-09-17 22:42:20|5638.71|5638.01|5638.59|5637.89|5638.84|5638.14|5638.59|5637.89|8
1726612950000|2024-09-17 22:42:30|||||||||1
1726612970000|2024-09-17 22:42:50|||||||||15
1726613010000|2024-09-17 22:43:30|||||||||2
1726613020000|2024-09-17 22:43:40|||||||||2
1726613030000|2024-09-17 22:43:50|5638.46|5637.76|5638.34|5637.64|5638.46|5637.76|5638.34|5637.64|1
1726613070000|2024-09-17 22:44:30|||||||||1
1726613100000|2024-09-17 22:45:00|||||||||4
1726613110000|2024-09-17 22:45:10|||||||||1
1726613120000|2024-09-17 22:45:20|5638.21|5637.51|5638.09|5637.39|5638.21|5637.51|5638.09|5637.39|11
1726613160000|2024-09-17 22:46:00|5638.21|5637.51|5638.59|5637.89|5638.59|5637.89|5638.21|5637.51|18
1726613180000|2024-09-17 22:46:20|||||||||5
1726613190000|2024-09-17 22:46:30|5638.71|5638.01|5638.71|5638.01|5638.71|5638.01|5638.71|5638.01|9
1726613200000|2024-09-17 22:46:40|5638.84|5638.14|5638.59|5637.89|5638.84|5638.14|5638.59|5637.89|2
1726613220000|2024-09-17 22:47:00|5638.71|5638.01|5638.84|5638.14|5638.84|5638.14|5638.71|5638.01|6
1726613230000|2024-09-17 22:47:10|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|3
1726613240000|2024-09-17 22:47:20|5638.71|5638.01|5638.84|5638.14|5638.84|5638.14|5638.71|5638.01|5
1726613290000|2024-09-17 22:48:10|||||||||1
1726613310000|2024-09-17 22:48:30|||||||||2
1726613320000|2024-09-17 22:48:40|||||||||3
1726613340000|2024-09-17 22:49:00|5638.71|5638.01|5638.84|5638.14|5638.84|5638.14|5638.71|5638.01|11
1726613350000|2024-09-17 22:49:10|||||||||2
1726613370000|2024-09-17 22:49:30|||||||||1
1726613410000|2024-09-17 22:50:10|||||||||2
1726613440000|2024-09-17 22:50:40|5638.96|5638.26|5638.84|5638.14|5638.96|5638.26|5638.84|5638.14|13
1726613480000|2024-09-17 22:51:20|5638.96|5638.26|5639.34|5638.64|5639.34|5638.64|5638.96|5638.26|11
1726613490000|2024-09-17 22:51:30|||||||||1
1726613500000|2024-09-17 22:51:40|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|71
1726613510000|2024-09-17 22:51:50|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.71|5639.01|16
1726613520000|2024-09-17 22:52:00|||||||||3
1726613530000|2024-09-17 22:52:10|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|28
1726613540000|2024-09-17 22:52:20|||||||||2
1726613550000|2024-09-17 22:52:30|5639.46|5638.76|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|9
1726613560000|2024-09-17 22:52:40|||||||||3
1726613570000|2024-09-17 22:52:50|||||||||1
1726613580000|2024-09-17 22:53:00|5639.21|5638.51|5639.09|5638.39|5639.21|5638.51|5639.09|5638.39|9
1726613590000|2024-09-17 22:53:10|||||||||3
1726613630000|2024-09-17 22:53:50|5638.96|5638.26|5638.84|5638.14|5638.96|5638.26|5638.84|5638.14|2
1726613650000|2024-09-17 22:54:10|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.96|5638.26|20
1726613660000|2024-09-17 22:54:20|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|13
1726613690000|2024-09-17 22:54:50|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.96|5638.26|12
1726613700000|2024-09-17 22:55:00|||||||||16
1726613710000|2024-09-17 22:55:10|5638.84|5638.14|5638.84|5638.14|5639.09|5638.39|5638.84|5638.14|7
1726613730000|2024-09-17 22:55:30|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|11
1726613740000|2024-09-17 22:55:40|||||||||5
1726613750000|2024-09-17 22:55:50|||||||||3
1726613760000|2024-09-17 22:56:00|5638.46|5637.76|5638.34|5637.64|5638.46|5637.76|5638.34|5637.64|6
1726613780000|2024-09-17 22:56:20|5638.21|5637.51|5637.84|5637.14|5638.21|5637.51|5637.84|5637.14|16
1726613800000|2024-09-17 22:56:40|5637.59|5636.89|5637.59|5636.89|5637.59|5636.89|5637.59|5636.89|53
1726613810000|2024-09-17 22:56:50|5637.71|5637.01|5637.59|5636.89|5637.71|5637.01|5637.59|5636.89|13
1726613820000|2024-09-17 22:57:00|5637.71|5637.01|5638.59|5637.89|5638.59|5637.89|5637.71|5637.01|48
1726613830000|2024-09-17 22:57:10|5638.46|5637.76|5638.34|5637.64|5638.46|5637.76|5638.34|5637.64|9
1726613840000|2024-09-17 22:57:20|||||||||3
1726613850000|2024-09-17 22:57:30|||||||||1
1726613860000|2024-09-17 22:57:40|5638.46|5637.76|5638.59|5637.89|5638.59|5637.89|5638.46|5637.76|3
1726613870000|2024-09-17 22:57:50|5638.46|5637.76|5638.34|5637.64|5638.46|5637.76|5638.34|5637.64|2
1726613920000|2024-09-17 22:58:40|||||||||7
1726613930000|2024-09-17 22:58:50|||||||||1
1726613940000|2024-09-17 22:59:00|5638.46|5637.76|5638.46|5637.76|5638.46|5637.76|5638.46|5637.76|7
1726613950000|2024-09-17 22:59:10|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|3
1726613960000|2024-09-17 22:59:20|5638.71|5638.01|5638.71|5638.01|5638.71|5638.01|5638.71|5638.01|2
1726613970000|2024-09-17 22:59:30|5638.59|5637.89|5638.59|5637.89|5638.71|5638.01|5638.59|5637.89|1
1726613980000|2024-09-17 22:59:40|5638.46|5637.76|5638.34|5637.64|5638.46|5637.76|5638.34|5637.64|4
1726613990000|2024-09-17 22:59:50|5638.46|5637.76|5638.34|5637.64|5638.46|5637.76|5638.34|5637.64|3
1726614010000|2024-09-17 23:00:10|5638.46|5637.76|5638.59|5637.89|5638.59|5637.89|5638.46|5637.76|9
1726614030000|2024-09-17 23:00:30|||||||||1
1726614060000|2024-09-17 23:01:00|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|5
1726614080000|2024-09-17 23:01:20|5638.71|5638.01|5638.59|5637.89|5638.71|5638.01|5638.59|5637.89|5
1726614120000|2024-09-17 23:02:00|5638.34|5637.64|5638.09|5637.39|5638.34|5637.64|5638.09|5637.39|13
1726614130000|2024-09-17 23:02:10|||||||||1
1726614140000|2024-09-17 23:02:20|5637.84|5637.14|5638.34|5637.64|5638.59|5637.89|5637.84|5637.14|61
1726614170000|2024-09-17 23:02:50|5638.09|5637.39|5638.09|5637.39|5638.09|5637.39|5638.09|5637.39|1
1726614180000|2024-09-17 23:03:00|5638.21|5637.51|5638.09|5637.39|5638.21|5637.51|5638.09|5637.39|13
1726614190000|2024-09-17 23:03:10|5638.21|5637.51|5638.34|5637.64|5638.34|5637.64|5638.21|5637.51|6
1726614200000|2024-09-17 23:03:20|||||||||1
1726614210000|2024-09-17 23:03:30|||||||||1
1726614220000|2024-09-17 23:03:40|5638.21|5637.51|5638.34|5637.64|5638.34|5637.64|5638.21|5637.51|4
1726614230000|2024-09-17 23:03:50|5638.21|5637.51|5638.34|5637.64|5638.34|5637.64|5638.21|5637.51|10
1726614250000|2024-09-17 23:04:10|5638.21|5637.51|5638.09|5637.39|5638.21|5637.51|5638.09|5637.39|7
1726614260000|2024-09-17 23:04:20|5638.21|5637.51|5638.34|5637.64|5638.34|5637.64|5638.21|5637.51|10
1726614310000|2024-09-17 23:05:10|5638.59|5637.89|5638.34|5637.64|5638.59|5637.89|5638.34|5637.64|7
1726614330000|2024-09-17 23:05:30|5638.21|5637.51|5638.21|5637.51|5638.21|5637.51|5638.21|5637.51|2
1726614340000|2024-09-17 23:05:40|5638.09|5637.39|5638.09|5637.39|5638.09|5637.39|5638.09|5637.39|4
1726614350000|2024-09-17 23:05:50|||||||||1
1726614360000|2024-09-17 23:06:00|5637.96|5637.26|5637.84|5637.14|5637.96|5637.26|5637.84|5637.14|14
1726614370000|2024-09-17 23:06:10|||||||||1
1726614420000|2024-09-17 23:07:00|5637.71|5637.01|5637.34|5636.64|5637.71|5637.01|5637.34|5636.64|18
1726614430000|2024-09-17 23:07:10|5637.21|5636.51|5637.34|5636.64|5637.34|5636.64|5637.09|5636.39|19
1726614440000|2024-09-17 23:07:20|5637.59|5636.89|5637.34|5636.64|5637.59|5636.89|5637.34|5636.64|23
1726614450000|2024-09-17 23:07:30|5637.59|5636.89|5637.59|5636.89|5637.59|5636.89|5637.59|5636.89|7
1726614460000|2024-09-17 23:07:40|5637.34|5636.64|5637.34|5636.64|5637.34|5636.64|5637.34|5636.64|9
1726614470000|2024-09-17 23:07:50|5637.46|5636.76|5637.59|5636.89|5637.59|5636.89|5637.46|5636.76|5
1726614500000|2024-09-17 23:08:20|5637.46|5636.76|5637.34|5636.64|5637.46|5636.76|5637.34|5636.64|10
1726614510000|2024-09-17 23:08:30|5637.46|5636.76|5637.46|5636.76|5637.59|5636.89|5637.34|5636.64|14
1726614520000|2024-09-17 23:08:40|5637.34|5636.64|5637.34|5636.64|5637.34|5636.64|5637.34|5636.64|5
1726614570000|2024-09-17 23:09:30|||||||||2
1726614580000|2024-09-17 23:09:40|||||||||1
1726614600000|2024-09-17 23:10:00|5637.46|5636.76|5637.34|5636.64|5637.59|5636.89|5637.34|5636.64|14
1726614610000|2024-09-17 23:10:10|5637.09|5636.39|5636.84|5636.14|5637.09|5636.39|5636.84|5636.14|33
1726614620000|2024-09-17 23:10:20|5637.09|5636.39|5637.09|5636.39|5637.09|5636.39|5637.09|5636.39|13
1726614650000|2024-09-17 23:10:50|5637.34|5636.64|5637.21|5636.51|5637.34|5636.64|5637.21|5636.51|13
1726614660000|2024-09-17 23:11:00|5637.34|5636.64|5637.34|5636.64|5637.34|5636.64|5637.34|5636.64|0
1726614670000|2024-09-17 23:11:10|||||||||2
1726614680000|2024-09-17 23:11:20|5637.21|5636.51|5637.09|5636.39|5637.21|5636.51|5636.96|5636.26|23
1726614730000|2024-09-17 23:12:10|5637.21|5636.51|5637.09|5636.39|5637.21|5636.51|5637.09|5636.39|13
1726614760000|2024-09-17 23:12:40|||||||||4
1726614770000|2024-09-17 23:12:50|||||||||10
1726614780000|2024-09-17 23:13:00|||||||||1
1726614790000|2024-09-17 23:13:10|||||||||2
1726614800000|2024-09-17 23:13:20|5637.21|5636.51|5637.09|5636.39|5637.21|5636.51|5637.09|5636.39|8
1726614820000|2024-09-17 23:13:40|5637.34|5636.64|5637.59|5636.89|5637.59|5636.89|5637.34|5636.64|11
1726614830000|2024-09-17 23:13:50|5637.34|5636.64|5637.59|5636.89|5637.59|5636.89|5637.34|5636.64|23
1726614840000|2024-09-17 23:14:00|5637.46|5636.76|5637.46|5636.76|5637.46|5636.76|5637.46|5636.76|7
1726614850000|2024-09-17 23:14:10|5637.59|5636.89|5637.59|5636.89|5637.59|5636.89|5637.59|5636.89|2
1726614880000|2024-09-17 23:14:40|5637.71|5637.01|5637.84|5637.14|5637.84|5637.14|5637.71|5637.01|11
1726614890000|2024-09-17 23:14:50|5638.09|5637.39|5638.09|5637.39|5638.09|5637.39|5638.09|5637.39|17
1726614930000|2024-09-17 23:15:30|||||||||2
1726614940000|2024-09-17 23:15:40|||||||||2
1726614950000|2024-09-17 23:15:50|||||||||1
1726614960000|2024-09-17 23:16:00|5637.84|5637.14|5637.84|5637.14|5637.84|5637.14|5637.84|5637.14|9
1726614980000|2024-09-17 23:16:20|5637.96|5637.26|5638.09|5637.39|5638.09|5637.39|5637.96|5637.26|14
1726615000000|2024-09-17 23:16:40|5638.34|5637.64|5638.34|5637.64|5638.34|5637.64|5638.34|5637.64|12
1726615010000|2024-09-17 23:16:50|5638.46|5637.76|5638.59|5637.89|5638.59|5637.89|5638.46|5637.76|6
1726615020000|2024-09-17 23:17:00|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|8
1726615030000|2024-09-17 23:17:10|||||||||2
1726615040000|2024-09-17 23:17:20|5638.71|5638.01|5638.84|5638.14|5638.84|5638.14|5638.71|5638.01|18
1726615050000|2024-09-17 23:17:30|5638.71|5638.01|5638.71|5638.01|5638.71|5638.01|5638.71|5638.01|2
1726615060000|2024-09-17 23:17:40|5638.59|5637.89|5638.84|5638.14|5638.84|5638.14|5638.59|5637.89|2
1726615070000|2024-09-17 23:17:50|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|13
1726615080000|2024-09-17 23:18:00|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.21|5638.51|12
1726615090000|2024-09-17 23:18:10|5639.09|5638.39|5638.96|5638.26|5639.09|5638.39|5638.96|5638.26|13
1726615100000|2024-09-17 23:18:20|5638.84|5638.14|5638.84|5638.14|5638.96|5638.26|5638.84|5638.14|1
1726615130000|2024-09-17 23:18:50|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.96|5638.26|13
1726615140000|2024-09-17 23:19:00|||||||||1
1726615150000|2024-09-17 23:19:10|5639.21|5638.51|5639.09|5638.39|5639.34|5638.64|5639.09|5638.39|11
1726615160000|2024-09-17 23:19:20|||||||||2
1726615190000|2024-09-17 23:19:50|||||||||16
1726615200000|2024-09-17 23:20:00|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|8
1726615210000|2024-09-17 23:20:10|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|6
1726615220000|2024-09-17 23:20:20|||||||||1
1726615240000|2024-09-17 23:20:40|||||||||2
1726615250000|2024-09-17 23:20:50|5638.34|5637.64|5638.34|5637.64|5638.34|5637.64|5638.34|5637.64|12
1726615260000|2024-09-17 23:21:00|5638.46|5637.76|5638.59|5637.89|5638.59|5637.89|5638.46|5637.76|18
1726615270000|2024-09-17 23:21:10|5638.71|5638.01|5638.84|5638.14|5638.84|5638.14|5638.71|5638.01|5
1726615280000|2024-09-17 23:21:20|5638.71|5638.01|5638.84|5638.14|5638.84|5638.14|5638.59|5637.89|23
1726615300000|2024-09-17 23:21:40|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|9
1726615310000|2024-09-17 23:21:50|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|17
1726615330000|2024-09-17 23:22:10|||||||||1
1726615340000|2024-09-17 23:22:20|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.96|5638.26|8
1726615360000|2024-09-17 23:22:40|5638.96|5638.26|5638.84|5638.14|5638.96|5638.26|5638.84|5638.14|14
1726615390000|2024-09-17 23:23:10|5638.71|5638.01|5638.84|5638.14|5638.84|5638.14|5638.71|5638.01|13
1726615400000|2024-09-17 23:23:20|5638.71|5638.01|5638.84|5638.14|5638.84|5638.14|5638.59|5637.89|9
1726615410000|2024-09-17 23:23:30|5638.71|5638.01|5638.59|5637.89|5638.71|5638.01|5638.59|5637.89|3
1726615430000|2024-09-17 23:23:50|5638.46|5637.76|5638.34|5637.64|5638.46|5637.76|5638.34|5637.64|8
1726615550000|2024-09-17 23:25:50|5638.46|5637.76|5638.59|5637.89|5638.59|5637.89|5638.46|5637.76|16
1726615570000|2024-09-17 23:26:10|5638.71|5638.01|5638.84|5638.14|5638.84|5638.14|5638.71|5638.01|2
1726615600000|2024-09-17 23:26:40|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|25
1726615610000|2024-09-17 23:26:50|||||||||20
1726615620000|2024-09-17 23:27:00|5639.34|5638.64|5639.09|5638.39|5639.34|5638.64|5639.09|5638.39|12
1726615630000|2024-09-17 23:27:10|5639.21|5638.51|5639.59|5638.89|5639.59|5638.89|5639.09|5638.39|36
1726615640000|2024-09-17 23:27:20|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|19
1726615650000|2024-09-17 23:27:30|5639.21|5638.51|5639.09|5638.39|5639.21|5638.51|5639.09|5638.39|23
1726615660000|2024-09-17 23:27:40|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|6
1726615670000|2024-09-17 23:27:50|5638.71|5638.01|5638.59|5637.89|5638.84|5638.14|5638.59|5637.89|3
1726615730000|2024-09-17 23:28:50|||||||||2
1726615790000|2024-09-17 23:29:50|||||||||3
1726615800000|2024-09-17 23:30:00|||||||||4
1726615840000|2024-09-17 23:30:40|5638.71|5638.01|5638.84|5638.14|5638.84|5638.14|5638.71|5638.01|17
1726615850000|2024-09-17 23:30:50|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|20
1726615880000|2024-09-17 23:31:20|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|27
1726615900000|2024-09-17 23:31:40|||||||||2
1726615910000|2024-09-17 23:31:50|||||||||1
1726615930000|2024-09-17 23:32:10|||||||||1
1726615970000|2024-09-17 23:32:50|||||||||3
1726616010000|2024-09-17 23:33:30|||||||||3
1726616020000|2024-09-17 23:33:40|||||||||4
1726616030000|2024-09-17 23:33:50|||||||||3
1726616040000|2024-09-17 23:34:00|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|18
1726616060000|2024-09-17 23:34:20|5638.84|5638.14|5638.71|5638.01|5638.84|5638.14|5638.71|5638.01|12
1726616070000|2024-09-17 23:34:30|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|0
1726616090000|2024-09-17 23:34:50|5638.96|5638.26|5638.84|5638.14|5638.96|5638.26|5638.84|5638.14|8
1726616100000|2024-09-17 23:35:00|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.96|5638.26|9
1726616120000|2024-09-17 23:35:20|5639.59|5638.89|5639.84|5639.14|5639.84|5639.14|5639.59|5638.89|122
1726616130000|2024-09-17 23:35:30|5639.96|5639.26|5640.09|5639.39|5640.09|5639.39|5639.96|5639.26|20
1726616140000|2024-09-17 23:35:40|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.21|5639.51|12
1726616150000|2024-09-17 23:35:50|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.46|5639.76|6
1726616160000|2024-09-17 23:36:00|5640.71|5640.01|5640.59|5639.89|5640.71|5640.01|5640.59|5639.89|19
1726616170000|2024-09-17 23:36:10|||||||||20
1726616180000|2024-09-17 23:36:20|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|34
1726616190000|2024-09-17 23:36:30|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.71|5640.01|16
1726616200000|2024-09-17 23:36:40|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.96|5640.26|10
1726616210000|2024-09-17 23:36:50|5640.84|5640.14|5640.96|5640.26|5640.96|5640.26|5640.84|5640.14|28
1726616220000|2024-09-17 23:37:00|5640.84|5640.14|5640.59|5639.89|5640.84|5640.14|5640.59|5639.89|7
1726616230000|2024-09-17 23:37:10|5640.71|5640.01|5640.59|5639.89|5640.71|5640.01|5640.59|5639.89|4
1726616240000|2024-09-17 23:37:20|5640.46|5639.76|5640.46|5639.76|5640.46|5639.76|5640.34|5639.64|5
1726616250000|2024-09-17 23:37:30|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|1
1726616260000|2024-09-17 23:37:40|5640.46|5639.76|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|4
1726616270000|2024-09-17 23:37:50|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5
1726616280000|2024-09-17 23:38:00|5640.46|5639.76|5640.46|5639.76|5640.46|5639.76|5640.46|5639.76|3
1726616290000|2024-09-17 23:38:10|5640.34|5639.64|5640.59|5639.89|5640.59|5639.89|5640.34|5639.64|3
1726616310000|2024-09-17 23:38:30|||||||||4
1726616320000|2024-09-17 23:38:40|5640.71|5640.01|5640.59|5639.89|5640.71|5640.01|5640.59|5639.89|4
1726616330000|2024-09-17 23:38:50|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.71|5640.01|3
1726616340000|2024-09-17 23:39:00|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.96|5640.26|22
1726616360000|2024-09-17 23:39:20|||||||||2
1726616370000|2024-09-17 23:39:30|||||||||1
1726616380000|2024-09-17 23:39:40|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|23
1726616390000|2024-09-17 23:39:50|5641.46|5640.76|5641.59|5640.89|5641.59|5640.89|5641.46|5640.76|10
1726616400000|2024-09-17 23:40:00|||||||||3
1726616420000|2024-09-17 23:40:20|||||||||2
1726616430000|2024-09-17 23:40:30|||||||||9
1726616440000|2024-09-17 23:40:40|||||||||1
1726616450000|2024-09-17 23:40:50|||||||||1
1726616480000|2024-09-17 23:41:20|||||||||1
1726616490000|2024-09-17 23:41:30|5641.46|5640.76|5641.59|5640.89|5641.59|5640.89|5641.34|5640.64|15
1726616500000|2024-09-17 23:41:40|5641.46|5640.76|5641.59|5640.89|5641.59|5640.89|5641.46|5640.76|4
1726616510000|2024-09-17 23:41:50|5641.71|5641.01|5641.59|5640.89|5641.84|5641.14|5641.59|5640.89|10
1726616520000|2024-09-17 23:42:00|||||||||3
1726616530000|2024-09-17 23:42:10|||||||||1
1726616540000|2024-09-17 23:42:20|||||||||1
1726616550000|2024-09-17 23:42:30|5641.46|5640.76|5641.34|5640.64|5641.46|5640.76|5641.34|5640.64|3
1726616560000|2024-09-17 23:42:40|5641.46|5640.76|5641.59|5640.89|5641.59|5640.89|5641.46|5640.76|7
1726616570000|2024-09-17 23:42:50|||||||||8
1726616590000|2024-09-17 23:43:10|||||||||5
1726616600000|2024-09-17 23:43:20|5641.71|5641.01|5641.71|5641.01|5641.71|5641.01|5641.71|5641.01|1
1726616610000|2024-09-17 23:43:30|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|1
1726616620000|2024-09-17 23:43:40|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.59|5640.89|7
1726616640000|2024-09-17 23:44:00|5641.71|5641.01|5641.71|5641.01|5641.71|5641.01|5641.59|5640.89|9
1726616650000|2024-09-17 23:44:10|5641.84|5641.14|5641.59|5640.89|5641.84|5641.14|5641.59|5640.89|13
1726616660000|2024-09-17 23:44:20|5641.46|5640.76|5641.46|5640.76|5641.46|5640.76|5641.46|5640.76|3
1726616670000|2024-09-17 23:44:30|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|1
1726616680000|2024-09-17 23:44:40|5641.46|5640.76|5641.59|5640.89|5641.59|5640.89|5641.34|5640.64|4
1726616690000|2024-09-17 23:44:50|5641.46|5640.76|5641.59|5640.89|5641.59|5640.89|5641.46|5640.76|7
1726616700000|2024-09-17 23:45:00|5641.71|5641.01|5641.59|5640.89|5641.84|5641.14|5641.59|5640.89|4
1726616710000|2024-09-17 23:45:10|||||||||2
1726616740000|2024-09-17 23:45:40|5641.46|5640.76|5641.46|5640.76|5641.46|5640.76|5641.46|5640.76|0
1726616750000|2024-09-17 23:45:50|5641.34|5640.64|5641.59|5640.89|5641.59|5640.89|5641.34|5640.64|20
1726616760000|2024-09-17 23:46:00|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.59|5640.89|18
1726616770000|2024-09-17 23:46:10|5641.71|5641.01|5641.59|5640.89|5641.84|5641.14|5641.59|5640.89|6
1726616780000|2024-09-17 23:46:20|||||||||2
1726616800000|2024-09-17 23:46:40|5641.46|5640.76|5641.34|5640.64|5641.46|5640.76|5641.34|5640.64|18
1726616810000|2024-09-17 23:46:50|5641.46|5640.76|5641.34|5640.64|5641.46|5640.76|5641.34|5640.64|8
1726616820000|2024-09-17 23:47:00|5641.59|5640.89|5641.34|5640.64|5641.59|5640.89|5641.34|5640.64|3
1726616830000|2024-09-17 23:47:10|||||||||2
1726616840000|2024-09-17 23:47:20|||||||||2
1726616850000|2024-09-17 23:47:30|5641.21|5640.51|5641.09|5640.39|5641.21|5640.51|5641.09|5640.39|8
1726616860000|2024-09-17 23:47:40|5641.21|5640.51|5641.34|5640.64|5641.34|5640.64|5641.21|5640.51|3
1726616870000|2024-09-17 23:47:50|||||||||1
1726616890000|2024-09-17 23:48:10|||||||||10
1726616920000|2024-09-17 23:48:40|5641.09|5640.39|5641.21|5640.51|5641.21|5640.51|5641.09|5640.39|8
1726616930000|2024-09-17 23:48:50|5641.09|5640.39|5641.34|5640.64|5641.34|5640.64|5641.09|5640.39|2
1726616940000|2024-09-17 23:49:00|5641.21|5640.51|5641.09|5640.39|5641.21|5640.51|5641.09|5640.39|7
1726616960000|2024-09-17 23:49:20|||||||||2
1726616970000|2024-09-17 23:49:30|||||||||2
1726616980000|2024-09-17 23:49:40|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|43
1726616990000|2024-09-17 23:49:50|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|7
1726617000000|2024-09-17 23:50:00|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.71|5641.01|4
1726617010000|2024-09-17 23:50:10|5642.09|5641.39|5641.84|5641.14|5642.09|5641.39|5641.84|5641.14|23
1726617020000|2024-09-17 23:50:20|||||||||1
1726617030000|2024-09-17 23:50:30|5641.71|5641.01|5641.59|5640.89|5641.71|5641.01|5641.59|5640.89|7
1726617040000|2024-09-17 23:50:40|5641.84|5641.14|5641.84|5641.14|5642.09|5641.39|5641.84|5641.14|14
1726617050000|2024-09-17 23:50:50|5641.96|5641.26|5642.09|5641.39|5642.09|5641.39|5641.96|5641.26|4
1726617060000|2024-09-17 23:51:00|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|5641.59|5640.89|9
1726617070000|2024-09-17 23:51:10|5641.59|5640.89|5641.59|5640.89|5641.84|5641.14|5641.59|5640.89|7
1726617080000|2024-09-17 23:51:20|5641.71|5641.01|5641.71|5641.01|5641.71|5641.01|5641.59|5640.89|0
1726617090000|2024-09-17 23:51:30|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|0
1726617100000|2024-09-17 23:51:40|5641.46|5640.76|5641.34|5640.64|5641.46|5640.76|5641.34|5640.64|9
1726617110000|2024-09-17 23:51:50|5641.59|5640.89|5641.34|5640.64|5641.59|5640.89|5641.34|5640.64|37
1726617130000|2024-09-17 23:52:10|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|10
1726617160000|2024-09-17 23:52:40|5641.34|5640.64|5641.59|5640.89|5641.59|5640.89|5641.34|5640.64|13
1726617170000|2024-09-17 23:52:50|5641.46|5640.76|5641.59|5640.89|5641.59|5640.89|5641.46|5640.76|3
1726617180000|2024-09-17 23:53:00|5641.71|5641.01|5641.59|5640.89|5641.71|5641.01|5641.59|5640.89|12
1726617210000|2024-09-17 23:53:30|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|12
1726617220000|2024-09-17 23:53:40|5641.46|5640.76|5641.84|5641.14|5641.84|5641.14|5641.46|5640.76|121
1726617230000|2024-09-17 23:53:50|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.71|5641.01|3
1726617240000|2024-09-17 23:54:00|5641.96|5641.26|5642.09|5641.39|5642.09|5641.39|5641.84|5641.14|4
1726617250000|2024-09-17 23:54:10|5641.96|5641.26|5642.59|5641.89|5642.59|5641.89|5641.84|5641.14|81
1726617270000|2024-09-17 23:54:30|5642.09|5641.39|5641.84|5641.14|5642.09|5641.39|5641.84|5641.14|45
1726617280000|2024-09-17 23:54:40|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|12
1726617290000|2024-09-17 23:54:50|||||||||7
1726617300000|2024-09-17 23:55:00|||||||||13
1726617340000|2024-09-17 23:55:40|||||||||2
1726617350000|2024-09-17 23:55:50|5642.34|5641.64|5642.34|5641.64|5642.34|5641.64|5642.34|5641.64|10
1726617370000|2024-09-17 23:56:10|||||||||22
1726617390000|2024-09-17 23:56:30|5642.21|5641.51|5642.09|5641.39|5642.21|5641.51|5642.09|5641.39|4
1726617400000|2024-09-17 23:56:40|5642.21|5641.51|5642.09|5641.39|5642.21|5641.51|5642.09|5641.39|7
1726617410000|2024-09-17 23:56:50|||||||||1
1726617420000|2024-09-17 23:57:00|||||||||1
1726617450000|2024-09-17 23:57:30|5642.34|5641.64|5642.34|5641.64|5642.34|5641.64|5642.34|5641.64|8
1726617460000|2024-09-17 23:57:40|5642.21|5641.51|5642.34|5641.64|5642.34|5641.64|5642.21|5641.51|1
1726617470000|2024-09-17 23:57:50|5642.21|5641.51|5642.09|5641.39|5642.34|5641.64|5642.09|5641.39|6
1726617490000|2024-09-17 23:58:10|||||||||5
1726617520000|2024-09-17 23:58:40|5641.96|5641.26|5641.84|5641.14|5641.96|5641.26|5641.84|5641.14|4
1726617530000|2024-09-17 23:58:50|||||||||6
1726617540000|2024-09-17 23:59:00|||||||||3
1726617560000|2024-09-17 23:59:20|||||||||7
1726617580000|2024-09-17 23:59:40|||||||||8
1726617590000|2024-09-17 23:59:50|5641.96|5641.26|5641.84|5641.14|5641.96|5641.26|5641.84|5641.14|12
1726617600000|2024-09-18 00:00:00|5642.34|5641.64|5642.59|5641.89|5642.59|5641.89|5642.09|5641.39|134
1726617610000|2024-09-18 00:00:10|5642.71|5642.01|5642.09|5641.39|5642.71|5642.01|5642.09|5641.39|48
1726617620000|2024-09-18 00:00:20|5642.21|5641.51|5642.09|5641.39|5642.34|5641.64|5642.09|5641.39|21
1726617630000|2024-09-18 00:00:30|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|2
1726617640000|2024-09-18 00:00:40|5641.96|5641.26|5642.09|5641.39|5642.09|5641.39|5641.84|5641.14|24
1726617650000|2024-09-18 00:00:50|5641.84|5641.14|5642.09|5641.39|5642.09|5641.39|5641.84|5641.14|4
1726617660000|2024-09-18 00:01:00|5642.34|5641.64|5642.09|5641.39|5642.34|5641.64|5642.09|5641.39|7
1726617670000|2024-09-18 00:01:10|5641.84|5641.14|5641.59|5640.89|5641.84|5641.14|5641.59|5640.89|19
1726617680000|2024-09-18 00:01:20|5641.71|5641.01|5642.09|5641.39|5642.09|5641.39|5641.71|5641.01|22
1726617690000|2024-09-18 00:01:30|5641.96|5641.26|5641.09|5640.39|5641.96|5641.26|5641.09|5640.39|71
1726617700000|2024-09-18 00:01:40|5641.21|5640.51|5641.09|5640.39|5641.34|5640.64|5641.09|5640.39|51
1726617710000|2024-09-18 00:01:50|||||||||1
1726617720000|2024-09-18 00:02:00|5641.21|5640.51|5641.09|5640.39|5641.21|5640.51|5640.96|5640.26|45
1726617730000|2024-09-18 00:02:10|5641.34|5640.64|5641.59|5640.89|5641.59|5640.89|5641.34|5640.64|16
1726617740000|2024-09-18 00:02:20|5641.71|5641.01|5641.34|5640.64|5641.71|5641.01|5641.34|5640.64|89
1726617750000|2024-09-18 00:02:30|5641.46|5640.76|5641.59|5640.89|5641.59|5640.89|5641.46|5640.76|8
1726617760000|2024-09-18 00:02:40|5641.46|5640.76|5641.59|5640.89|5641.59|5640.89|5641.46|5640.76|5
1726617770000|2024-09-18 00:02:50|5641.46|5640.76|5641.34|5640.64|5641.46|5640.76|5641.09|5640.39|10
1726617780000|2024-09-18 00:03:00|5641.21|5640.51|5641.34|5640.64|5641.46|5640.76|5641.21|5640.51|17
1726617790000|2024-09-18 00:03:10|5641.09|5640.39|5641.09|5640.39|5641.21|5640.51|5641.09|5640.39|9
1726617800000|2024-09-18 00:03:20|5641.21|5640.51|5641.09|5640.39|5641.21|5640.51|5641.09|5640.39|12
1726617810000|2024-09-18 00:03:30|5641.21|5640.51|5641.34|5640.64|5641.46|5640.76|5641.09|5640.39|8
1726617820000|2024-09-18 00:03:40|5641.21|5640.51|5641.34|5640.64|5641.34|5640.64|5641.09|5640.39|7
1726617830000|2024-09-18 00:03:50|||||||||1
1726617840000|2024-09-18 00:04:00|5641.21|5640.51|5641.09|5640.39|5641.34|5640.64|5641.09|5640.39|3
1726617860000|2024-09-18 00:04:20|5641.21|5640.51|5641.34|5640.64|5641.34|5640.64|5641.21|5640.51|6
1726617870000|2024-09-18 00:04:30|5641.21|5640.51|5641.34|5640.64|5641.34|5640.64|5641.09|5640.39|10
1726617880000|2024-09-18 00:04:40|||||||||3
1726617890000|2024-09-18 00:04:50|5641.21|5640.51|5641.09|5640.39|5641.34|5640.64|5641.09|5640.39|8
1726617900000|2024-09-18 00:05:00|5641.21|5640.51|5641.46|5640.76|5641.59|5640.89|5641.09|5640.39|21
1726617910000|2024-09-18 00:05:10|5641.59|5640.89|5641.34|5640.64|5641.59|5640.89|5641.34|5640.64|0
1726617930000|2024-09-18 00:05:30|5641.46|5640.76|5641.09|5640.39|5641.46|5640.76|5641.09|5640.39|33
1726617940000|2024-09-18 00:05:40|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|7
1726617950000|2024-09-18 00:05:50|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.09|5639.39|81
1726617960000|2024-09-18 00:06:00|5640.59|5639.89|5640.71|5640.01|5640.84|5640.14|5640.59|5639.89|27
1726617970000|2024-09-18 00:06:10|5640.84|5640.14|5640.59|5639.89|5640.84|5640.14|5640.59|5639.89|1
1726617990000|2024-09-18 00:06:30|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.34|5639.64|15
1726618000000|2024-09-18 00:06:40|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.59|5639.89|7
1726618010000|2024-09-18 00:06:50|||||||||16
1726618020000|2024-09-18 00:07:00|5640.59|5639.89|5640.34|5639.64|5640.59|5639.89|5640.34|5639.64|14
1726618040000|2024-09-18 00:07:20|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.46|5639.76|9
1726618050000|2024-09-18 00:07:30|5640.84|5640.14|5640.59|5639.89|5640.84|5640.14|5640.59|5639.89|12
1726618060000|2024-09-18 00:07:40|5640.71|5640.01|5640.59|5639.89|5640.71|5640.01|5640.59|5639.89|1
1726618070000|2024-09-18 00:07:50|5640.71|5640.01|5640.59|5639.89|5640.71|5640.01|5640.59|5639.89|3
1726618080000|2024-09-18 00:08:00|5640.84|5640.14|5640.59|5639.89|5640.84|5640.14|5640.59|5639.89|1
1726618090000|2024-09-18 00:08:10|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.59|5639.89|10
1726618110000|2024-09-18 00:08:30|5640.71|5640.01|5640.59|5639.89|5640.71|5640.01|5640.59|5639.89|7
1726618120000|2024-09-18 00:08:40|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|6
1726618140000|2024-09-18 00:09:00|5640.46|5639.76|5640.34|5639.64|5640.59|5639.89|5640.34|5639.64|10
1726618150000|2024-09-18 00:09:10|5640.09|5639.39|5640.09|5639.39|5640.34|5639.64|5640.09|5639.39|44
1726618160000|2024-09-18 00:09:20|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|28
1726618170000|2024-09-18 00:09:30|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.59|5638.89|17
1726618180000|2024-09-18 00:09:40|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|2
1726618190000|2024-09-18 00:09:50|5640.21|5639.51|5640.09|5639.39|5640.21|5639.51|5640.09|5639.39|5
1726618200000|2024-09-18 00:10:00|||||||||1
1726618220000|2024-09-18 00:10:20|5639.96|5639.26|5639.96|5639.26|5639.96|5639.26|5639.84|5639.14|5
1726618230000|2024-09-18 00:10:30|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|0
1726618260000|2024-09-18 00:11:00|5639.59|5638.89|5639.84|5639.14|5639.84|5639.14|5639.59|5638.89|23
1726618270000|2024-09-18 00:11:10|5639.71|5639.01|5639.59|5638.89|5639.71|5639.01|5639.59|5638.89|0
1726618290000|2024-09-18 00:11:30|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.59|5638.89|6
1726618310000|2024-09-18 00:11:50|5640.09|5639.39|5640.34|5639.64|5640.34|5639.64|5640.09|5639.39|14
1726618320000|2024-09-18 00:12:00|5640.46|5639.76|5640.84|5640.14|5640.84|5640.14|5640.46|5639.76|13
1726618330000|2024-09-18 00:12:10|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.96|5640.26|3
1726618340000|2024-09-18 00:12:20|5641.21|5640.51|5641.34|5640.64|5641.34|5640.64|5641.21|5640.51|31
1726618350000|2024-09-18 00:12:30|5641.21|5640.51|5641.09|5640.39|5641.21|5640.51|5640.96|5640.26|9
1726618370000|2024-09-18 00:12:50|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|3
1726618380000|2024-09-18 00:13:00|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.84|5640.14|4
1726618410000|2024-09-18 00:13:30|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.96|5640.26|6
1726618420000|2024-09-18 00:13:40|||||||||10
1726618430000|2024-09-18 00:13:50|5641.21|5640.51|5641.09|5640.39|5641.21|5640.51|5641.09|5640.39|2
1726618440000|2024-09-18 00:14:00|5641.21|5640.51|5641.09|5640.39|5641.21|5640.51|5641.09|5640.39|1
1726618450000|2024-09-18 00:14:10|5641.21|5640.51|5641.09|5640.39|5641.21|5640.51|5641.09|5640.39|1
1726618460000|2024-09-18 00:14:20|5641.21|5640.51|5641.09|5640.39|5641.21|5640.51|5641.09|5640.39|1
1726618470000|2024-09-18 00:14:30|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.59|5639.89|66
1726618480000|2024-09-18 00:14:40|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|11
1726618490000|2024-09-18 00:14:50|5640.96|5640.26|5640.84|5640.14|5640.96|5640.26|5640.84|5640.14|7
1726618500000|2024-09-18 00:15:00|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.84|5640.14|36
1726618510000|2024-09-18 00:15:10|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|5640.59|5639.89|17
1726618520000|2024-09-18 00:15:20|5640.71|5640.01|5640.59|5639.89|5640.71|5640.01|5640.34|5639.64|17
1726618530000|2024-09-18 00:15:30|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.34|5639.64|10
1726618540000|2024-09-18 00:15:40|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|5
1726618550000|2024-09-18 00:15:50|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.59|5639.89|6
1726618560000|2024-09-18 00:16:00|5640.59|5639.89|5640.59|5639.89|5640.84|5640.14|5640.59|5639.89|6
1726618570000|2024-09-18 00:16:10|5640.71|5640.01|5640.71|5640.01|5640.84|5640.14|5640.71|5640.01|4
1726618580000|2024-09-18 00:16:20|5640.84|5640.14|5640.71|5640.01|5640.84|5640.14|5640.59|5639.89|7
1726618590000|2024-09-18 00:16:30|5640.84|5640.14|5641.34|5640.64|5641.34|5640.64|5640.59|5639.89|49
1726618600000|2024-09-18 00:16:40|5641.21|5640.51|5641.34|5640.64|5641.34|5640.64|5641.09|5640.39|8
1726618610000|2024-09-18 00:16:50|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|14
1726618620000|2024-09-18 00:17:00|5641.71|5641.01|5641.59|5640.89|5641.84|5641.14|5641.59|5640.89|16
1726618630000|2024-09-18 00:17:10|5641.34|5640.64|5641.59|5640.89|5641.59|5640.89|5641.34|5640.64|18
1726618640000|2024-09-18 00:17:20|5641.71|5641.01|5641.59|5640.89|5641.84|5641.14|5641.59|5640.89|16
1726618650000|2024-09-18 00:17:30|5641.46|5640.76|5641.59|5640.89|5641.59|5640.89|5641.46|5640.76|1
1726618670000|2024-09-18 00:17:50|5641.46|5640.76|5641.34|5640.64|5641.46|5640.76|5641.34|5640.64|5
1726618680000|2024-09-18 00:18:00|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|15
1726618690000|2024-09-18 00:18:10|5641.21|5640.51|5640.84|5640.14|5641.21|5640.51|5640.84|5640.14|34
1726618700000|2024-09-18 00:18:20|||||||||1
1726618710000|2024-09-18 00:18:30|5641.09|5640.39|5640.84|5640.14|5641.09|5640.39|5640.84|5640.14|22
1726618720000|2024-09-18 00:18:40|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.59|5639.89|32
1726618730000|2024-09-18 00:18:50|5640.71|5640.01|5640.59|5639.89|5640.71|5640.01|5640.59|5639.89|6
1726618740000|2024-09-18 00:19:00|||||||||6
1726618750000|2024-09-18 00:19:10|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.46|5639.76|8
1726618760000|2024-09-18 00:19:20|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.71|5640.01|5
1726618770000|2024-09-18 00:19:30|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.96|5640.26|5
1726618780000|2024-09-18 00:19:40|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|10
1726618790000|2024-09-18 00:19:50|||||||||8
1726618800000|2024-09-18 00:20:00|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|17
1726618820000|2024-09-18 00:20:20|5641.34|5640.64|5641.59|5640.89|5641.59|5640.89|5641.34|5640.64|14
1726618830000|2024-09-18 00:20:30|5641.46|5640.76|5641.34|5640.64|5641.46|5640.76|5641.34|5640.64|2
1726618840000|2024-09-18 00:20:40|||||||||2
1726618850000|2024-09-18 00:20:50|5641.21|5640.51|5641.21|5640.51|5641.21|5640.51|5641.09|5640.39|3
1726618860000|2024-09-18 00:21:00|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|10
1726618870000|2024-09-18 00:21:10|5641.21|5640.51|5641.09|5640.39|5641.21|5640.51|5641.09|5640.39|7
1726618880000|2024-09-18 00:21:20|5640.96|5640.26|5640.96|5640.26|5640.96|5640.26|5640.84|5640.14|7
1726618890000|2024-09-18 00:21:30|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|0
1726618900000|2024-09-18 00:21:40|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.96|5640.26|8
1726618920000|2024-09-18 00:22:00|5640.96|5640.26|5640.84|5640.14|5640.96|5640.26|5640.84|5640.14|21
1726618930000|2024-09-18 00:22:10|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.84|5640.14|4
1726618940000|2024-09-18 00:22:20|||||||||1
1726618980000|2024-09-18 00:23:00|||||||||17
1726619010000|2024-09-18 00:23:30|5641.34|5640.64|5641.09|5640.39|5641.34|5640.64|5641.09|5640.39|25
1726619020000|2024-09-18 00:23:40|5641.21|5640.51|5641.09|5640.39|5641.34|5640.64|5641.09|5640.39|3
1726619030000|2024-09-18 00:23:50|5641.21|5640.51|5641.21|5640.51|5641.34|5640.64|5641.21|5640.51|2
1726619040000|2024-09-18 00:24:00|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.21|5640.51|1
1726619050000|2024-09-18 00:24:10|5641.21|5640.51|5641.21|5640.51|5641.21|5640.51|5641.09|5640.39|5
1726619060000|2024-09-18 00:24:20|5641.09|5640.39|5641.09|5640.39|5641.21|5640.51|5641.09|5640.39|5
1726619070000|2024-09-18 00:24:30|5640.96|5640.26|5640.84|5640.14|5640.96|5640.26|5640.84|5640.14|1
1726619080000|2024-09-18 00:24:40|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|19
1726619090000|2024-09-18 00:24:50|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|5640.71|5640.01|7
1726619100000|2024-09-18 00:25:00|||||||||1
1726619120000|2024-09-18 00:25:20|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.96|5640.26|25
1726619140000|2024-09-18 00:25:40|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|10
1726619150000|2024-09-18 00:25:50|||||||||21
1726619180000|2024-09-18 00:26:20|5641.59|5640.89|5641.84|5641.14|5641.84|5641.14|5641.59|5640.89|22
1726619190000|2024-09-18 00:26:30|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|13
1726619200000|2024-09-18 00:26:40|||||||||2
1726619230000|2024-09-18 00:27:10|5641.46|5640.76|5641.46|5640.76|5641.46|5640.76|5641.46|5640.76|12
1726619240000|2024-09-18 00:27:20|5641.34|5640.64|5641.09|5640.39|5641.46|5640.76|5641.09|5640.39|23
1726619260000|2024-09-18 00:27:40|||||||||1
1726619270000|2024-09-18 00:27:50|5640.84|5640.14|5640.71|5640.01|5640.84|5640.14|5640.71|5640.01|12
1726619280000|2024-09-18 00:28:00|5640.84|5640.14|5641.09|5640.39|5641.09|5640.39|5640.59|5639.89|9
1726619290000|2024-09-18 00:28:10|||||||||15
1726619330000|2024-09-18 00:28:50|5641.21|5640.51|5641.46|5640.76|5641.59|5640.89|5641.21|5640.51|10
1726619340000|2024-09-18 00:29:00|5641.59|5640.89|5641.84|5641.14|5641.84|5641.14|5641.59|5640.89|20
1726619350000|2024-09-18 00:29:10|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|6
1726619360000|2024-09-18 00:29:20|||||||||2
1726619370000|2024-09-18 00:29:30|5641.34|5640.64|5641.34|5640.64|5641.46|5640.76|5641.34|5640.64|16
1726619380000|2024-09-18 00:29:40|5641.21|5640.51|5641.34|5640.64|5641.34|5640.64|5641.09|5640.39|4
1726619410000|2024-09-18 00:30:10|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.34|5640.64|13
1726619420000|2024-09-18 00:30:20|||||||||2
1726619430000|2024-09-18 00:30:30|5641.46|5640.76|5641.59|5640.89|5641.59|5640.89|5641.46|5640.76|8
1726619440000|2024-09-18 00:30:40|||||||||2
1726619450000|2024-09-18 00:30:50|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|8
1726619460000|2024-09-18 00:31:00|||||||||22
1726619470000|2024-09-18 00:31:10|5641.71|5641.01|5641.59|5640.89|5641.71|5641.01|5641.59|5640.89|4
1726619480000|2024-09-18 00:31:20|5641.84|5641.14|5641.59|5640.89|5641.84|5641.14|5641.59|5640.89|11
1726619490000|2024-09-18 00:31:30|5641.71|5641.01|5641.59|5640.89|5641.71|5641.01|5641.59|5640.89|0
1726619510000|2024-09-18 00:31:50|5641.46|5640.76|5641.46|5640.76|5641.46|5640.76|5641.46|5640.76|18
1726619520000|2024-09-18 00:32:00|5641.59|5640.89|5641.59|5640.89|5641.84|5641.14|5641.59|5640.89|12
1726619530000|2024-09-18 00:32:10|||||||||1
1726619540000|2024-09-18 00:32:20|||||||||1
1726619560000|2024-09-18 00:32:40|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.71|5641.01|0
1726619570000|2024-09-18 00:32:50|||||||||1
1726619580000|2024-09-18 00:33:00|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|3
1726619590000|2024-09-18 00:33:10|||||||||8
1726619600000|2024-09-18 00:33:20|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.71|5641.01|8
1726619610000|2024-09-18 00:33:30|||||||||1
1726619620000|2024-09-18 00:33:40|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.71|5641.01|6
1726619630000|2024-09-18 00:33:50|5641.71|5641.01|5641.59|5640.89|5641.71|5641.01|5641.59|5640.89|2
1726619650000|2024-09-18 00:34:10|||||||||1
1726619660000|2024-09-18 00:34:20|||||||||13
1726619680000|2024-09-18 00:34:40|||||||||3
1726619700000|2024-09-18 00:35:00|5641.71|5641.01|5641.59|5640.89|5641.84|5641.14|5641.59|5640.89|15
1726619710000|2024-09-18 00:35:10|5641.71|5641.01|5641.59|5640.89|5641.71|5641.01|5641.59|5640.89|5
1726619720000|2024-09-18 00:35:20|5641.46|5640.76|5641.34|5640.64|5641.59|5640.89|5641.34|5640.64|13
1726619740000|2024-09-18 00:35:40|5641.09|5640.39|5641.09|5640.39|5641.21|5640.51|5641.09|5640.39|16
1726619750000|2024-09-18 00:35:50|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|17
1726619770000|2024-09-18 00:36:10|5640.71|5640.01|5640.59|5639.89|5640.84|5640.14|5640.59|5639.89|8
1726619780000|2024-09-18 00:36:20|5640.71|5640.01|5640.34|5639.64|5640.84|5640.14|5640.34|5639.64|14
1726619800000|2024-09-18 00:36:40|5640.46|5639.76|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|16
1726619810000|2024-09-18 00:36:50|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.46|5639.76|1
1726619820000|2024-09-18 00:37:00|5640.84|5640.14|5641.09|5640.39|5641.09|5640.39|5640.84|5640.14|10
1726619840000|2024-09-18 00:37:20|5640.96|5640.26|5640.84|5640.14|5640.96|5640.26|5640.84|5640.14|8
1726619850000|2024-09-18 00:37:30|5640.96|5640.26|5640.96|5640.26|5641.09|5640.39|5640.84|5640.14|13
1726619860000|2024-09-18 00:37:40|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|14
1726619870000|2024-09-18 00:37:50|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|7
1726619880000|2024-09-18 00:38:00|5640.96|5640.26|5640.96|5640.26|5640.96|5640.26|5640.84|5640.14|10
1726619890000|2024-09-18 00:38:10|5640.84|5640.14|5640.59|5639.89|5641.09|5640.39|5640.59|5639.89|5
1726619910000|2024-09-18 00:38:30|||||||||1
1726619920000|2024-09-18 00:38:40|5640.71|5640.01|5640.71|5640.01|5640.71|5640.01|5640.59|5639.89|3
1726619930000|2024-09-18 00:38:50|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|0
1726619940000|2024-09-18 00:39:00|||||||||12
1726619950000|2024-09-18 00:39:10|5640.34|5639.64|5640.59|5639.89|5640.71|5640.01|5640.34|5639.64|19
1726619970000|2024-09-18 00:39:30|||||||||3
1726619980000|2024-09-18 00:39:40|5640.71|5640.01|5640.59|5639.89|5640.84|5640.14|5640.59|5639.89|7
1726619990000|2024-09-18 00:39:50|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.71|5640.01|8
1726620000000|2024-09-18 00:40:00|5640.96|5640.26|5640.84|5640.14|5641.09|5640.39|5640.84|5640.14|16
1726620010000|2024-09-18 00:40:10|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.71|5640.01|4
1726620020000|2024-09-18 00:40:20|5640.59|5639.89|5640.59|5639.89|5640.84|5640.14|5640.59|5639.89|3
1726620040000|2024-09-18 00:40:40|5640.46|5639.76|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|18
1726620050000|2024-09-18 00:40:50|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.46|5639.76|4
1726620060000|2024-09-18 00:41:00|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|8
1726620070000|2024-09-18 00:41:10|5640.46|5639.76|5640.34|5639.64|5640.59|5639.89|5640.34|5639.64|4
1726620080000|2024-09-18 00:41:20|5640.46|5639.76|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|13
1726620090000|2024-09-18 00:41:30|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.21|5639.51|30
1726620120000|2024-09-18 00:42:00|5640.59|5639.89|5640.84|5640.14|5640.84|5640.14|5640.59|5639.89|21
1726620130000|2024-09-18 00:42:10|||||||||10
1726620150000|2024-09-18 00:42:30|5640.96|5640.26|5640.84|5640.14|5640.96|5640.26|5640.84|5640.14|4
1726620170000|2024-09-18 00:42:50|||||||||3
1726620180000|2024-09-18 00:43:00|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.96|5640.26|0
1726620190000|2024-09-18 00:43:10|5640.96|5640.26|5640.84|5640.14|5640.96|5640.26|5640.84|5640.14|16
1726620200000|2024-09-18 00:43:20|||||||||6
1726620210000|2024-09-18 00:43:30|5641.09|5640.39|5640.84|5640.14|5641.09|5640.39|5640.84|5640.14|9
1726620230000|2024-09-18 00:43:50|||||||||1
1726620280000|2024-09-18 00:44:40|5640.96|5640.26|5640.96|5640.26|5641.09|5640.39|5640.84|5640.14|15
1726620290000|2024-09-18 00:44:50|5640.84|5640.14|5641.09|5640.39|5641.09|5640.39|5640.84|5640.14|7
1726620320000|2024-09-18 00:45:20|||||||||14
1726620330000|2024-09-18 00:45:30|5641.21|5640.51|5641.34|5640.64|5641.34|5640.64|5641.21|5640.51|22
1726620340000|2024-09-18 00:45:40|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|13
1726620360000|2024-09-18 00:46:00|5641.21|5640.51|5641.34|5640.64|5641.34|5640.64|5641.21|5640.51|8
1726620370000|2024-09-18 00:46:10|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|12
1726620390000|2024-09-18 00:46:30|5641.46|5640.76|5641.59|5640.89|5641.59|5640.89|5641.34|5640.64|19
1726620400000|2024-09-18 00:46:40|5641.34|5640.64|5641.34|5640.64|5641.59|5640.89|5641.34|5640.64|4
1726620410000|2024-09-18 00:46:50|5641.09|5640.39|5641.46|5640.76|5641.46|5640.76|5641.09|5640.39|13
1726620420000|2024-09-18 00:47:00|5641.34|5640.64|5641.59|5640.89|5641.59|5640.89|5641.34|5640.64|10
1726620430000|2024-09-18 00:47:10|5641.46|5640.76|5641.59|5640.89|5641.59|5640.89|5641.46|5640.76|0
1726620450000|2024-09-18 00:47:30|5641.46|5640.76|5641.59|5640.89|5641.59|5640.89|5641.46|5640.76|21
1726620470000|2024-09-18 00:47:50|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.71|5641.01|35
1726620480000|2024-09-18 00:48:00|5641.59|5640.89|5641.84|5641.14|5641.84|5641.14|5641.59|5640.89|8
1726620490000|2024-09-18 00:48:10|||||||||3
1726620500000|2024-09-18 00:48:20|||||||||4
1726620510000|2024-09-18 00:48:30|||||||||8
1726620530000|2024-09-18 00:48:50|5641.71|5641.01|5641.59|5640.89|5641.84|5641.14|5641.59|5640.89|10
1726620540000|2024-09-18 00:49:00|5641.84|5641.14|5641.59|5640.89|5641.84|5641.14|5641.59|5640.89|4
1726620550000|2024-09-18 00:49:10|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.59|5640.89|3
1726620560000|2024-09-18 00:49:20|5641.71|5641.01|5641.34|5640.64|5641.71|5641.01|5641.34|5640.64|10
1726620570000|2024-09-18 00:49:30|||||||||2
1726620580000|2024-09-18 00:49:40|||||||||3
1726620590000|2024-09-18 00:49:50|5641.46|5640.76|5641.59|5640.89|5641.59|5640.89|5641.46|5640.76|1
1726620610000|2024-09-18 00:50:10|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|6
1726620620000|2024-09-18 00:50:20|5641.46|5640.76|5641.59|5640.89|5641.59|5640.89|5641.46|5640.76|22
1726620640000|2024-09-18 00:50:40|||||||||1
1726620650000|2024-09-18 00:50:50|5641.46|5640.76|5641.34|5640.64|5641.59|5640.89|5641.34|5640.64|16
1726620660000|2024-09-18 00:51:00|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5640.84|5640.14|26
1726620670000|2024-09-18 00:51:10|||||||||45
1726620680000|2024-09-18 00:51:20|5641.21|5640.51|5641.09|5640.39|5641.21|5640.51|5641.09|5640.39|5
1726620690000|2024-09-18 00:51:30|5641.21|5640.51|5641.59|5640.89|5641.59|5640.89|5641.21|5640.51|17
1726620710000|2024-09-18 00:51:50|||||||||1
1726620720000|2024-09-18 00:52:00|5641.71|5641.01|5641.59|5640.89|5641.84|5641.14|5641.59|5640.89|19
1726620790000|2024-09-18 00:53:10|5641.34|5640.64|5641.59|5640.89|5641.59|5640.89|5641.34|5640.64|23
1726620800000|2024-09-18 00:53:20|5641.46|5640.76|5641.59|5640.89|5641.59|5640.89|5641.34|5640.64|5
1726620810000|2024-09-18 00:53:30|||||||||1
1726620820000|2024-09-18 00:53:40|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|4
1726620840000|2024-09-18 00:54:00|||||||||6
1726620860000|2024-09-18 00:54:20|5641.21|5640.51|5640.84|5640.14|5641.21|5640.51|5640.84|5640.14|36
1726620870000|2024-09-18 00:54:30|||||||||1
1726620880000|2024-09-18 00:54:40|||||||||6
1726620890000|2024-09-18 00:54:50|||||||||2
1726620900000|2024-09-18 00:55:00|5641.09|5640.39|5641.09|5640.39|5641.34|5640.64|5641.09|5640.39|19
1726620910000|2024-09-18 00:55:10|5641.21|5640.51|5641.34|5640.64|5641.34|5640.64|5641.21|5640.51|3
1726620920000|2024-09-18 00:55:20|||||||||12
1726620940000|2024-09-18 00:55:40|||||||||2
1726620960000|2024-09-18 00:56:00|5641.09|5640.39|5641.34|5640.64|5641.46|5640.76|5641.09|5640.39|9
1726620980000|2024-09-18 00:56:20|5641.46|5640.76|5641.59|5640.89|5641.59|5640.89|5641.46|5640.76|1
1726620990000|2024-09-18 00:56:30|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.59|5640.89|14
1726621010000|2024-09-18 00:56:50|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.59|5640.89|22
1726621020000|2024-09-18 00:57:00|5641.96|5641.26|5642.09|5641.39|5642.09|5641.39|5641.96|5641.26|14
1726621030000|2024-09-18 00:57:10|||||||||7
1726621040000|2024-09-18 00:57:20|5641.84|5641.14|5642.09|5641.39|5642.09|5641.39|5641.84|5641.14|12
1726621050000|2024-09-18 00:57:30|5641.96|5641.26|5642.09|5641.39|5642.09|5641.39|5641.96|5641.26|6
1726621060000|2024-09-18 00:57:40|||||||||1
1726621070000|2024-09-18 00:57:50|5641.96|5641.26|5642.09|5641.39|5642.09|5641.39|5641.96|5641.26|14
1726621080000|2024-09-18 00:58:00|5641.96|5641.26|5641.59|5640.89|5641.96|5641.26|5641.59|5640.89|9
1726621090000|2024-09-18 00:58:10|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.59|5640.89|31
1726621100000|2024-09-18 00:58:20|5641.71|5641.01|5641.71|5641.01|5641.71|5641.01|5641.59|5640.89|6
1726621110000|2024-09-18 00:58:30|5641.59|5640.89|5641.59|5640.89|5641.71|5641.01|5641.46|5640.76|15
1726621130000|2024-09-18 00:58:50|5641.46|5640.76|5641.59|5640.89|5641.59|5640.89|5641.46|5640.76|31
1726621140000|2024-09-18 00:59:00|5641.09|5640.39|5640.84|5640.14|5641.09|5640.39|5640.84|5640.14|43
1726621150000|2024-09-18 00:59:10|||||||||3
1726621160000|2024-09-18 00:59:20|5640.96|5640.26|5640.84|5640.14|5641.09|5640.39|5640.84|5640.14|3
1726621170000|2024-09-18 00:59:30|5640.96|5640.26|5640.84|5640.14|5640.96|5640.26|5640.84|5640.14|7
1726621180000|2024-09-18 00:59:40|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|3
1726621190000|2024-09-18 00:59:50|5640.96|5640.26|5640.84|5640.14|5640.96|5640.26|5640.84|5640.14|8
1726621200000|2024-09-18 01:00:00|5641.09|5640.39|5640.96|5640.26|5641.09|5640.39|5640.84|5640.14|16
1726621210000|2024-09-18 01:00:10|5640.84|5640.14|5640.59|5639.89|5640.84|5640.14|5640.34|5639.64|28
1726621220000|2024-09-18 01:00:20|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.46|5639.76|5
1726621230000|2024-09-18 01:00:30|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.71|5640.01|3
1726621240000|2024-09-18 01:00:40|5640.96|5640.26|5640.84|5640.14|5640.96|5640.26|5640.84|5640.14|5
1726621250000|2024-09-18 01:00:50|||||||||3
1726621260000|2024-09-18 01:01:00|5640.96|5640.26|5640.84|5640.14|5641.09|5640.39|5640.84|5640.14|19
1726621270000|2024-09-18 01:01:10|5640.96|5640.26|5640.84|5640.14|5640.96|5640.26|5640.84|5640.14|3
1726621280000|2024-09-18 01:01:20|5640.96|5640.26|5640.84|5640.14|5640.96|5640.26|5640.84|5640.14|4
1726621290000|2024-09-18 01:01:30|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.59|5639.89|5
1726621300000|2024-09-18 01:01:40|5640.96|5640.26|5640.96|5640.26|5641.09|5640.39|5640.84|5640.14|10
1726621310000|2024-09-18 01:01:50|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|3
1726621320000|2024-09-18 01:02:00|5641.21|5640.51|5641.09|5640.39|5641.21|5640.51|5641.09|5640.39|9
1726621330000|2024-09-18 01:02:10|5640.96|5640.26|5640.84|5640.14|5640.96|5640.26|5640.84|5640.14|17
1726621340000|2024-09-18 01:02:20|5640.71|5640.01|5640.59|5639.89|5640.71|5640.01|5640.59|5639.89|13
1726621360000|2024-09-18 01:02:40|5640.46|5639.76|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|43
1726621370000|2024-09-18 01:02:50|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|44
1726621380000|2024-09-18 01:03:00|||||||||1
1726621390000|2024-09-18 01:03:10|||||||||31
1726621400000|2024-09-18 01:03:20|||||||||2
1726621410000|2024-09-18 01:03:30|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.21|5639.51|7
1726621420000|2024-09-18 01:03:40|5640.59|5639.89|5640.34|5639.64|5640.59|5639.89|5640.34|5639.64|14
1726621430000|2024-09-18 01:03:50|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|6
1726621450000|2024-09-18 01:04:10|5639.96|5639.26|5640.34|5639.64|5640.34|5639.64|5639.84|5639.14|62
1726621460000|2024-09-18 01:04:20|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.21|5639.51|2
1726621470000|2024-09-18 01:04:30|5640.21|5639.51|5640.21|5639.51|5640.34|5639.64|5640.21|5639.51|18
1726621480000|2024-09-18 01:04:40|5640.09|5639.39|5640.34|5639.64|5640.34|5639.64|5640.09|5639.39|11
1726621500000|2024-09-18 01:05:00|5640.21|5639.51|5640.59|5639.89|5640.71|5640.01|5640.09|5639.39|39
1726621510000|2024-09-18 01:05:10|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.34|5639.64|5
1726621520000|2024-09-18 01:05:20|5640.46|5639.76|5640.46|5639.76|5640.59|5639.89|5640.34|5639.64|24
1726621530000|2024-09-18 01:05:30|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|0
1726621540000|2024-09-18 01:05:40|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|1
1726621550000|2024-09-18 01:05:50|5640.46|5639.76|5640.34|5639.64|5640.59|5639.89|5640.34|5639.64|18
1726621560000|2024-09-18 01:06:00|5639.84|5639.14|5639.84|5639.14|5639.96|5639.26|5639.84|5639.14|15
1726621570000|2024-09-18 01:06:10|5639.96|5639.26|5640.09|5639.39|5640.09|5639.39|5639.96|5639.26|20
1726621590000|2024-09-18 01:06:30|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|6
1726621600000|2024-09-18 01:06:40|5640.59|5639.89|5640.84|5640.14|5640.84|5640.14|5640.59|5639.89|5
1726621610000|2024-09-18 01:06:50|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.71|5640.01|9
1726621620000|2024-09-18 01:07:00|5641.09|5640.39|5641.21|5640.51|5641.34|5640.64|5641.09|5640.39|17
1726621630000|2024-09-18 01:07:10|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|3
1726621640000|2024-09-18 01:07:20|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|10
1726621650000|2024-09-18 01:07:30|5641.21|5640.51|5641.59|5640.89|5641.59|5640.89|5641.09|5640.39|16
1726621660000|2024-09-18 01:07:40|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.71|5641.01|2
1726621680000|2024-09-18 01:08:00|5641.59|5640.89|5641.84|5641.14|5641.84|5641.14|5641.59|5640.89|26
1726621690000|2024-09-18 01:08:10|5642.09|5641.39|5641.84|5641.14|5642.09|5641.39|5641.84|5641.14|29
1726621700000|2024-09-18 01:08:20|5641.96|5641.26|5642.09|5641.39|5642.34|5641.64|5641.96|5641.26|62
1726621710000|2024-09-18 01:08:30|5642.21|5641.51|5642.09|5641.39|5642.21|5641.51|5642.09|5641.39|8
1726621720000|2024-09-18 01:08:40|5642.21|5641.51|5642.09|5641.39|5642.34|5641.64|5642.09|5641.39|21
1726621740000|2024-09-18 01:09:00|||||||||1
1726621760000|2024-09-18 01:09:20|5642.34|5641.64|5642.34|5641.64|5642.34|5641.64|5642.34|5641.64|69
1726621770000|2024-09-18 01:09:30|||||||||1
1726621780000|2024-09-18 01:09:40|||||||||8
1726621800000|2024-09-18 01:10:00|||||||||10
1726621810000|2024-09-18 01:10:10|5642.09|5641.39|5642.09|5641.39|5642.34|5641.64|5641.96|5641.26|31
1726621820000|2024-09-18 01:10:20|5642.21|5641.51|5642.09|5641.39|5642.34|5641.64|5642.09|5641.39|17
1726621830000|2024-09-18 01:10:30|5642.21|5641.51|5642.09|5641.39|5642.21|5641.51|5642.09|5641.39|22
1726621840000|2024-09-18 01:10:40|5641.84|5641.14|5641.84|5641.14|5642.09|5641.39|5641.84|5641.14|21
1726621850000|2024-09-18 01:10:50|5641.96|5641.26|5641.59|5640.89|5641.96|5641.26|5641.59|5640.89|48
1726621860000|2024-09-18 01:11:00|||||||||8
1726621870000|2024-09-18 01:11:10|5641.46|5640.76|5641.59|5640.89|5641.59|5640.89|5641.34|5640.64|24
1726621880000|2024-09-18 01:11:20|5641.46|5640.76|5641.34|5640.64|5641.46|5640.76|5641.34|5640.64|5
1726621890000|2024-09-18 01:11:30|5641.46|5640.76|5640.84|5640.14|5641.59|5640.89|5640.84|5640.14|21
1726621900000|2024-09-18 01:11:40|5640.59|5639.89|5640.84|5640.14|5640.84|5640.14|5640.59|5639.89|33
1726621910000|2024-09-18 01:11:50|5640.96|5640.26|5640.84|5640.14|5641.09|5640.39|5640.84|5640.14|2
1726621920000|2024-09-18 01:12:00|5640.96|5640.26|5640.84|5640.14|5640.96|5640.26|5640.84|5640.14|1
1726621950000|2024-09-18 01:12:30|5640.96|5640.26|5640.96|5640.26|5640.96|5640.26|5640.84|5640.14|10
1726621960000|2024-09-18 01:12:40|5640.84|5640.14|5641.09|5640.39|5641.21|5640.51|5640.84|5640.14|5
1726621970000|2024-09-18 01:12:50|5640.84|5640.14|5640.59|5639.89|5640.84|5640.14|5640.59|5639.89|27
1726621980000|2024-09-18 01:13:00|5640.71|5640.01|5640.59|5639.89|5640.84|5640.14|5640.59|5639.89|7
1726621990000|2024-09-18 01:13:10|5640.46|5639.76|5640.84|5640.14|5640.84|5640.14|5640.34|5639.64|20
1726622000000|2024-09-18 01:13:20|5640.59|5639.89|5640.59|5639.89|5640.71|5640.01|5640.59|5639.89|21
1726622010000|2024-09-18 01:13:30|5640.71|5640.01|5640.59|5639.89|5640.71|5640.01|5640.59|5639.89|9
1726622020000|2024-09-18 01:13:40|||||||||2
1726622030000|2024-09-18 01:13:50|5640.34|5639.64|5640.59|5639.89|5640.59|5639.89|5640.34|5639.64|20
1726622040000|2024-09-18 01:14:00|||||||||9
1726622050000|2024-09-18 01:14:10|5640.71|5640.01|5640.59|5639.89|5640.84|5640.14|5640.59|5639.89|2
1726622060000|2024-09-18 01:14:20|5640.71|5640.01|5640.59|5639.89|5640.71|5640.01|5640.59|5639.89|3
1726622070000|2024-09-18 01:14:30|||||||||4
1726622080000|2024-09-18 01:14:40|5640.46|5639.76|5640.34|5639.64|5640.59|5639.89|5640.34|5639.64|21
1726622090000|2024-09-18 01:14:50|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.46|5639.76|4
1726622100000|2024-09-18 01:15:00|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.71|5640.01|0
1726622110000|2024-09-18 01:15:10|5640.96|5640.26|5640.84|5640.14|5641.09|5640.39|5640.84|5640.14|10
1726622130000|2024-09-18 01:15:30|5640.96|5640.26|5640.84|5640.14|5640.96|5640.26|5640.84|5640.14|2
1726622150000|2024-09-18 01:15:50|||||||||1
1726622170000|2024-09-18 01:16:10|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|10
1726622180000|2024-09-18 01:16:20|5640.46|5639.76|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|6
1726622190000|2024-09-18 01:16:30|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.46|5639.76|10
1726622200000|2024-09-18 01:16:40|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.71|5640.01|12
1726622220000|2024-09-18 01:17:00|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|12
1726622230000|2024-09-18 01:17:10|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.71|5640.01|10
1726622240000|2024-09-18 01:17:20|5640.71|5640.01|5640.59|5639.89|5640.71|5640.01|5640.59|5639.89|17
1726622250000|2024-09-18 01:17:30|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.71|5640.01|19
1726622260000|2024-09-18 01:17:40|5641.09|5640.39|5641.34|5640.64|5641.34|5640.64|5641.09|5640.39|12
1726622270000|2024-09-18 01:17:50|5641.21|5640.51|5641.34|5640.64|5641.34|5640.64|5641.09|5640.39|8
1726622280000|2024-09-18 01:18:00|||||||||2
1726622290000|2024-09-18 01:18:10|||||||||1
1726622300000|2024-09-18 01:18:20|5641.09|5640.39|5641.59|5640.89|5641.59|5640.89|5641.09|5640.39|31
1726622310000|2024-09-18 01:18:30|5641.46|5640.76|5641.59|5640.89|5641.59|5640.89|5641.46|5640.76|1
1726622320000|2024-09-18 01:18:40|5641.46|5640.76|5641.46|5640.76|5641.59|5640.89|5641.46|5640.76|11
1726622330000|2024-09-18 01:18:50|5641.34|5640.64|5641.59|5640.89|5641.59|5640.89|5641.34|5640.64|1
1726622340000|2024-09-18 01:19:00|5641.46|5640.76|5641.34|5640.64|5641.46|5640.76|5641.34|5640.64|112
1726622350000|2024-09-18 01:19:10|5641.21|5640.51|5641.34|5640.64|5641.34|5640.64|5641.21|5640.51|1
1726622370000|2024-09-18 01:19:30|||||||||11
1726622380000|2024-09-18 01:19:40|5641.46|5640.76|5641.34|5640.64|5641.46|5640.76|5641.34|5640.64|3
1726622390000|2024-09-18 01:19:50|5641.46|5640.76|5641.34|5640.64|5641.46|5640.76|5641.34|5640.64|3
1726622400000|2024-09-18 01:20:00|5641.46|5640.76|5641.34|5640.64|5641.59|5640.89|5641.34|5640.64|2
1726622410000|2024-09-18 01:20:10|5641.46|5640.76|5641.34|5640.64|5641.46|5640.76|5641.34|5640.64|10
1726622420000|2024-09-18 01:20:20|5641.09|5640.39|5641.21|5640.51|5641.34|5640.64|5641.09|5640.39|16
1726622430000|2024-09-18 01:20:30|5641.09|5640.39|5641.09|5640.39|5641.21|5640.51|5641.09|5640.39|0
1726622440000|2024-09-18 01:20:40|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.96|5640.26|9
1726622460000|2024-09-18 01:21:00|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|9
1726622470000|2024-09-18 01:21:10|5641.21|5640.51|5641.09|5640.39|5641.21|5640.51|5641.09|5640.39|6
1726622480000|2024-09-18 01:21:20|||||||||2
1726622500000|2024-09-18 01:21:40|||||||||1
1726622510000|2024-09-18 01:21:50|||||||||20
1726622520000|2024-09-18 01:22:00|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.96|5640.26|9
1726622530000|2024-09-18 01:22:10|5641.34|5640.64|5641.09|5640.39|5641.34|5640.64|5641.09|5640.39|8
1726622540000|2024-09-18 01:22:20|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.84|5640.14|10
1726622550000|2024-09-18 01:22:30|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|8
1726622570000|2024-09-18 01:22:50|||||||||1
1726622590000|2024-09-18 01:23:10|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|13
1726622600000|2024-09-18 01:23:20|5641.71|5641.01|5641.59|5640.89|5641.71|5641.01|5641.59|5640.89|12
1726622620000|2024-09-18 01:23:40|5641.84|5641.14|5641.59|5640.89|5641.84|5641.14|5641.59|5640.89|14
1726622650000|2024-09-18 01:24:10|||||||||9
1726622670000|2024-09-18 01:24:30|5641.46|5640.76|5641.59|5640.89|5641.59|5640.89|5641.46|5640.76|19
1726622690000|2024-09-18 01:24:50|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|24
1726622700000|2024-09-18 01:25:00|5642.34|5641.64|5642.34|5641.64|5642.34|5641.64|5642.34|5641.64|14
1726622710000|2024-09-18 01:25:10|||||||||2
1726622730000|2024-09-18 01:25:30|5642.21|5641.51|5642.09|5641.39|5642.21|5641.51|5642.09|5641.39|14
1726622740000|2024-09-18 01:25:40|5642.21|5641.51|5642.09|5641.39|5642.21|5641.51|5642.09|5641.39|2
1726622750000|2024-09-18 01:25:50|5641.96|5641.26|5642.09|5641.39|5642.09|5641.39|5641.96|5641.26|11
1726622760000|2024-09-18 01:26:00|5641.96|5641.26|5642.09|5641.39|5642.09|5641.39|5641.96|5641.26|3
1726622770000|2024-09-18 01:26:10|5642.21|5641.51|5642.34|5641.64|5642.34|5641.64|5642.21|5641.51|7
1726622780000|2024-09-18 01:26:20|5642.46|5641.76|5642.34|5641.64|5642.46|5641.76|5642.34|5641.64|18
1726622790000|2024-09-18 01:26:30|5642.21|5641.51|5642.34|5641.64|5642.34|5641.64|5642.09|5641.39|17
1726622800000|2024-09-18 01:26:40|5642.09|5641.39|5642.34|5641.64|5642.34|5641.64|5642.09|5641.39|9
1726622810000|2024-09-18 01:26:50|5642.21|5641.51|5642.09|5641.39|5642.21|5641.51|5642.09|5641.39|2
1726622820000|2024-09-18 01:27:00|||||||||11
1726622830000|2024-09-18 01:27:10|5642.21|5641.51|5642.34|5641.64|5642.34|5641.64|5642.09|5641.39|11
1726622850000|2024-09-18 01:27:30|5642.46|5641.76|5642.46|5641.76|5642.59|5641.89|5642.46|5641.76|26
1726622860000|2024-09-18 01:27:40|5642.34|5641.64|5642.34|5641.64|5642.59|5641.89|5642.34|5641.64|18
1726622870000|2024-09-18 01:27:50|5642.46|5641.76|5642.34|5641.64|5642.59|5641.89|5642.34|5641.64|11
1726622880000|2024-09-18 01:28:00|5642.09|5641.39|5642.34|5641.64|5642.34|5641.64|5642.09|5641.39|21
1726622890000|2024-09-18 01:28:10|5642.09|5641.39|5642.34|5641.64|5642.34|5641.64|5642.09|5641.39|5
1726622910000|2024-09-18 01:28:30|||||||||9
1726622920000|2024-09-18 01:28:40|5642.21|5641.51|5642.21|5641.51|5642.21|5641.51|5642.21|5641.51|4
1726622930000|2024-09-18 01:28:50|5642.34|5641.64|5642.34|5641.64|5642.34|5641.64|5642.09|5641.39|15
1726622940000|2024-09-18 01:29:00|5642.21|5641.51|5642.09|5641.39|5642.21|5641.51|5642.09|5641.39|10
1726622950000|2024-09-18 01:29:10|5641.96|5641.26|5642.09|5641.39|5642.09|5641.39|5641.96|5641.26|4
1726622970000|2024-09-18 01:29:30|||||||||6
1726622980000|2024-09-18 01:29:40|5642.21|5641.51|5642.21|5641.51|5642.21|5641.51|5642.09|5641.39|12
1726622990000|2024-09-18 01:29:50|5642.34|5641.64|5642.21|5641.51|5642.34|5641.64|5642.21|5641.51|4
1726623000000|2024-09-18 01:30:00|5642.09|5641.39|5642.09|5641.39|5642.21|5641.51|5641.84|5641.14|42
1726623020000|2024-09-18 01:30:20|||||||||2
1726623060000|2024-09-18 01:31:00|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|11
1726623070000|2024-09-18 01:31:10|5641.71|5641.01|5641.34|5640.64|5641.71|5641.01|5641.34|5640.64|30
1726623080000|2024-09-18 01:31:20|5641.46|5640.76|5641.46|5640.76|5641.46|5640.76|5641.34|5640.64|32
1726623090000|2024-09-18 01:31:30|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|1
1726623110000|2024-09-18 01:31:50|||||||||2
1726623120000|2024-09-18 01:32:00|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5
1726623140000|2024-09-18 01:32:20|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|28
1726623150000|2024-09-18 01:32:30|||||||||1
1726623160000|2024-09-18 01:32:40|||||||||1
1726623190000|2024-09-18 01:33:10|5641.46|5640.76|5641.59|5640.89|5641.59|5640.89|5641.46|5640.76|23
1726623200000|2024-09-18 01:33:20|5641.46|5640.76|5641.59|5640.89|5641.59|5640.89|5641.34|5640.64|15
1726623230000|2024-09-18 01:33:50|5641.46|5640.76|5641.34|5640.64|5641.46|5640.76|5641.34|5640.64|17
1726623250000|2024-09-18 01:34:10|||||||||4
1726623270000|2024-09-18 01:34:30|5641.46|5640.76|5641.84|5641.14|5641.84|5641.14|5641.46|5640.76|37
1726623280000|2024-09-18 01:34:40|||||||||3
1726623300000|2024-09-18 01:35:00|||||||||10
1726623310000|2024-09-18 01:35:10|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|40
1726623320000|2024-09-18 01:35:20|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|15
1726623330000|2024-09-18 01:35:30|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.34|5640.64|23
1726623340000|2024-09-18 01:35:40|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|17
1726623360000|2024-09-18 01:36:00|||||||||6
1726623380000|2024-09-18 01:36:20|5641.59|5640.89|5641.34|5640.64|5641.59|5640.89|5641.34|5640.64|41
1726623390000|2024-09-18 01:36:30|||||||||5
1726623400000|2024-09-18 01:36:40|||||||||4
1726623410000|2024-09-18 01:36:50|||||||||1
1726623420000|2024-09-18 01:37:00|5641.21|5640.51|5641.09|5640.39|5641.21|5640.51|5641.09|5640.39|19
1726623430000|2024-09-18 01:37:10|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|11
1726623440000|2024-09-18 01:37:20|5641.09|5640.39|5641.59|5640.89|5641.59|5640.89|5641.09|5640.39|5
1726623450000|2024-09-18 01:37:30|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|5641.59|5640.89|46
1726623460000|2024-09-18 01:37:40|||||||||2
1726623470000|2024-09-18 01:37:50|5641.59|5640.89|5641.84|5641.14|5641.84|5641.14|5641.59|5640.89|11
1726623490000|2024-09-18 01:38:10|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|5641.84|5641.14|29
1726623500000|2024-09-18 01:38:20|5642.21|5641.51|5642.09|5641.39|5642.21|5641.51|5642.09|5641.39|7
1726623520000|2024-09-18 01:38:40|||||||||11
1726623530000|2024-09-18 01:38:50|||||||||3
1726623540000|2024-09-18 01:39:00|5641.84|5641.14|5641.84|5641.14|5642.09|5641.39|5641.84|5641.14|16
1726623560000|2024-09-18 01:39:20|||||||||3
1726623570000|2024-09-18 01:39:30|||||||||6
1726623580000|2024-09-18 01:39:40|5641.96|5641.26|5642.09|5641.39|5642.09|5641.39|5641.96|5641.26|10
1726623590000|2024-09-18 01:39:50|5642.34|5641.64|5642.34|5641.64|5642.34|5641.64|5642.34|5641.64|7
1726623600000|2024-09-18 01:40:00|5642.46|5641.76|5642.34|5641.64|5642.46|5641.76|5642.34|5641.64|6
1726623610000|2024-09-18 01:40:10|||||||||1
1726623620000|2024-09-18 01:40:20|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|10
1726623640000|2024-09-18 01:40:40|5642.34|5641.64|5642.34|5641.64|5642.34|5641.64|5642.34|5641.64|9
1726623650000|2024-09-18 01:40:50|||||||||2
1726623660000|2024-09-18 01:41:00|5642.21|5641.51|5642.34|5641.64|5642.34|5641.64|5642.09|5641.39|29
1726623680000|2024-09-18 01:41:20|5642.21|5641.51|5642.21|5641.51|5642.21|5641.51|5642.09|5641.39|11
1726623690000|2024-09-18 01:41:30|5642.09|5641.39|5642.09|5641.39|5642.34|5641.64|5642.09|5641.39|2
1726623710000|2024-09-18 01:41:50|||||||||1
1726623720000|2024-09-18 01:42:00|5641.96|5641.26|5641.84|5641.14|5641.96|5641.26|5641.84|5641.14|14
1726623730000|2024-09-18 01:42:10|5641.71|5641.01|5641.71|5641.01|5641.71|5641.01|5641.59|5640.89|6
1726623740000|2024-09-18 01:42:20|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|17
1726623760000|2024-09-18 01:42:40|||||||||3
1726623770000|2024-09-18 01:42:50|5641.71|5641.01|5641.59|5640.89|5641.71|5641.01|5641.59|5640.89|8
1726623780000|2024-09-18 01:43:00|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.71|5641.01|2
1726623790000|2024-09-18 01:43:10|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|7
1726623800000|2024-09-18 01:43:20|||||||||1
1726623810000|2024-09-18 01:43:30|||||||||1
1726623820000|2024-09-18 01:43:40|5641.46|5640.76|5641.34|5640.64|5641.46|5640.76|5641.34|5640.64|13
1726623850000|2024-09-18 01:44:10|||||||||6
1726623860000|2024-09-18 01:44:20|||||||||1
1726623870000|2024-09-18 01:44:30|||||||||2
1726623880000|2024-09-18 01:44:40|5641.21|5640.51|5641.09|5640.39|5641.21|5640.51|5641.09|5640.39|9
1726623900000|2024-09-18 01:45:00|5641.34|5640.64|5641.09|5640.39|5641.34|5640.64|5641.09|5640.39|26
1726623910000|2024-09-18 01:45:10|5641.21|5640.51|5641.09|5640.39|5641.34|5640.64|5641.09|5640.39|4
1726623920000|2024-09-18 01:45:20|5641.21|5640.51|5641.59|5640.89|5641.59|5640.89|5641.21|5640.51|29
1726623940000|2024-09-18 01:45:40|||||||||2
1726623950000|2024-09-18 01:45:50|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.71|5641.01|3
1726623960000|2024-09-18 01:46:00|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.71|5641.01|19
1726623970000|2024-09-18 01:46:10|5641.71|5641.01|5641.59|5640.89|5641.84|5641.14|5641.59|5640.89|17
1726623990000|2024-09-18 01:46:30|5641.71|5641.01|5641.71|5641.01|5641.84|5641.14|5641.59|5640.89|12
1726624000000|2024-09-18 01:46:40|5641.84|5641.14|5641.59|5640.89|5641.84|5641.14|5641.59|5640.89|0
1726624030000|2024-09-18 01:47:10|||||||||3
1726624060000|2024-09-18 01:47:40|||||||||1
1726624070000|2024-09-18 01:47:50|||||||||23
1726624080000|2024-09-18 01:48:00|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|15
1726624090000|2024-09-18 01:48:10|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.71|5641.01|6
1726624100000|2024-09-18 01:48:20|||||||||1
1726624110000|2024-09-18 01:48:30|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|8
1726624120000|2024-09-18 01:48:40|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|20
1726624140000|2024-09-18 01:49:00|5641.96|5641.26|5642.09|5641.39|5642.09|5641.39|5641.96|5641.26|14
1726624150000|2024-09-18 01:49:10|||||||||1
1726624170000|2024-09-18 01:49:30|5642.21|5641.51|5642.34|5641.64|5642.34|5641.64|5642.21|5641.51|5
1726624180000|2024-09-18 01:49:40|5642.59|5641.89|5642.59|5641.89|5642.59|5641.89|5642.59|5641.89|2
1726624190000|2024-09-18 01:49:50|||||||||2
1726624210000|2024-09-18 01:50:10|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|25
1726624220000|2024-09-18 01:50:20|||||||||10
1726624230000|2024-09-18 01:50:30|5642.71|5642.01|5642.84|5642.14|5642.84|5642.14|5642.71|5642.01|17
1726624240000|2024-09-18 01:50:40|5642.71|5642.01|5642.59|5641.89|5642.84|5642.14|5642.59|5641.89|10
1726624250000|2024-09-18 01:50:50|5642.46|5641.76|5642.59|5641.89|5642.59|5641.89|5642.46|5641.76|18
1726624280000|2024-09-18 01:51:20|||||||||5
1726624290000|2024-09-18 01:51:30|5642.84|5642.14|5643.09|5642.39|5643.09|5642.39|5642.84|5642.14|25
1726624300000|2024-09-18 01:51:40|5643.21|5642.51|5643.84|5643.14|5643.84|5643.14|5643.21|5642.51|203
1726624310000|2024-09-18 01:51:50|5643.71|5643.01|5643.59|5642.89|5643.84|5643.14|5643.59|5642.89|44
1726624320000|2024-09-18 01:52:00|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|24
1726624330000|2024-09-18 01:52:10|5643.21|5642.51|5643.09|5642.39|5643.21|5642.51|5642.84|5642.14|28
1726624340000|2024-09-18 01:52:20|5643.21|5642.51|5643.34|5642.64|5643.34|5642.64|5643.21|5642.51|8
1726624350000|2024-09-18 01:52:30|5643.21|5642.51|5643.09|5642.39|5643.21|5642.51|5643.09|5642.39|13
1726624360000|2024-09-18 01:52:40|||||||||5
1726624370000|2024-09-18 01:52:50|||||||||1
1726624380000|2024-09-18 01:53:00|5643.21|5642.51|5643.09|5642.39|5643.34|5642.64|5643.09|5642.39|12
1726624390000|2024-09-18 01:53:10|5642.96|5642.26|5643.09|5642.39|5643.09|5642.39|5642.84|5642.14|13
1726624400000|2024-09-18 01:53:20|5642.96|5642.26|5642.84|5642.14|5642.96|5642.26|5642.84|5642.14|2
1726624420000|2024-09-18 01:53:40|5642.59|5641.89|5642.71|5642.01|5642.71|5642.01|5642.59|5641.89|18
1726624430000|2024-09-18 01:53:50|5642.84|5642.14|5642.59|5641.89|5642.84|5642.14|5642.59|5641.89|66
1726624440000|2024-09-18 01:54:00|5642.46|5641.76|5642.34|5641.64|5642.46|5641.76|5642.34|5641.64|18
1726624450000|2024-09-18 01:54:10|||||||||3
1726624460000|2024-09-18 01:54:20|||||||||4
1726624490000|2024-09-18 01:54:50|||||||||4
1726624500000|2024-09-18 01:55:00|||||||||23
1726624510000|2024-09-18 01:55:10|5642.21|5641.51|5642.09|5641.39|5642.21|5641.51|5642.09|5641.39|15
1726624520000|2024-09-18 01:55:20|||||||||2
1726624530000|2024-09-18 01:55:30|5641.96|5641.26|5641.84|5641.14|5641.96|5641.26|5641.84|5641.14|18
1726624560000|2024-09-18 01:56:00|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|21
1726624570000|2024-09-18 01:56:10|||||||||2
1726624580000|2024-09-18 01:56:20|5642.21|5641.51|5642.34|5641.64|5642.34|5641.64|5642.21|5641.51|23
1726624590000|2024-09-18 01:56:30|||||||||2
1726624620000|2024-09-18 01:57:00|5642.21|5641.51|5642.34|5641.64|5642.34|5641.64|5642.09|5641.39|24
1726624640000|2024-09-18 01:57:20|5642.46|5641.76|5642.59|5641.89|5642.59|5641.89|5642.46|5641.76|9
1726624650000|2024-09-18 01:57:30|||||||||6
1726624660000|2024-09-18 01:57:40|||||||||10
1726624680000|2024-09-18 01:58:00|||||||||2
1726624690000|2024-09-18 01:58:10|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|15
1726624700000|2024-09-18 01:58:20|||||||||2
1726624710000|2024-09-18 01:58:30|5642.96|5642.26|5643.09|5642.39|5643.09|5642.39|5642.84|5642.14|22
1726624730000|2024-09-18 01:58:50|||||||||3
1726624740000|2024-09-18 01:59:00|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|50
1726624750000|2024-09-18 01:59:10|||||||||1
1726624760000|2024-09-18 01:59:20|||||||||13
1726624770000|2024-09-18 01:59:30|5643.21|5642.51|5643.09|5642.39|5643.21|5642.51|5643.09|5642.39|13
1726624780000|2024-09-18 01:59:40|||||||||11
1726624790000|2024-09-18 01:59:50|5643.34|5642.64|5643.09|5642.39|5643.34|5642.64|5643.09|5642.39|33
1726624800000|2024-09-18 02:00:00|5643.21|5642.51|5643.09|5642.39|5643.34|5642.64|5643.09|5642.39|8
1726624810000|2024-09-18 02:00:10|||||||||1
1726624820000|2024-09-18 02:00:20|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|5643.21|5642.51|54
1726624860000|2024-09-18 02:01:00|||||||||5
1726624870000|2024-09-18 02:01:10|||||||||4
1726624880000|2024-09-18 02:01:20|5643.09|5642.39|5643.09|5642.39|5643.34|5642.64|5643.09|5642.39|16
1726624920000|2024-09-18 02:02:00|||||||||41
1726624930000|2024-09-18 02:02:10|5643.21|5642.51|5643.34|5642.64|5643.34|5642.64|5643.21|5642.51|3
1726624940000|2024-09-18 02:02:20|5643.21|5642.51|5643.34|5642.64|5643.34|5642.64|5643.09|5642.39|12
1726624950000|2024-09-18 02:02:30|5643.21|5642.51|5643.09|5642.39|5643.21|5642.51|5643.09|5642.39|6
1726624960000|2024-09-18 02:02:40|5643.21|5642.51|5643.34|5642.64|5643.34|5642.64|5643.21|5642.51|9
1726624990000|2024-09-18 02:03:10|||||||||9
1726625000000|2024-09-18 02:03:20|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|10
1726625010000|2024-09-18 02:03:30|5643.21|5642.51|5643.34|5642.64|5643.34|5642.64|5643.21|5642.51|7
1726625030000|2024-09-18 02:03:50|5643.46|5642.76|5643.59|5642.89|5643.59|5642.89|5643.46|5642.76|14
1726625050000|2024-09-18 02:04:10|||||||||1
1726625060000|2024-09-18 02:04:20|5643.71|5643.01|5643.84|5643.14|5643.84|5643.14|5643.71|5643.01|30
1726625070000|2024-09-18 02:04:30|||||||||10
1726625080000|2024-09-18 02:04:40|||||||||5
1726625090000|2024-09-18 02:04:50|||||||||9
1726625100000|2024-09-18 02:05:00|5643.96|5643.26|5644.09|5643.39|5644.09|5643.39|5643.96|5643.26|9
1726625110000|2024-09-18 02:05:10|||||||||2
1726625150000|2024-09-18 02:05:50|5644.21|5643.51|5644.09|5643.39|5644.34|5643.64|5644.09|5643.39|22
1726625160000|2024-09-18 02:06:00|||||||||3
1726625180000|2024-09-18 02:06:20|5643.96|5643.26|5643.84|5643.14|5643.96|5643.26|5643.84|5643.14|37
1726625190000|2024-09-18 02:06:30|5643.96|5643.26|5643.84|5643.14|5643.96|5643.26|5643.84|5643.14|11
1726625210000|2024-09-18 02:06:50|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|17
1726625220000|2024-09-18 02:07:00|5643.71|5643.01|5643.59|5642.89|5643.71|5643.01|5643.59|5642.89|13
1726625230000|2024-09-18 02:07:10|5643.71|5643.01|5643.59|5642.89|5643.84|5643.14|5643.59|5642.89|6
1726625250000|2024-09-18 02:07:30|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|14
1726625290000|2024-09-18 02:08:10|5643.59|5642.89|5643.46|5642.76|5643.59|5642.89|5643.46|5642.76|14
1726625300000|2024-09-18 02:08:20|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|3
1726625320000|2024-09-18 02:08:40|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|17
1726625330000|2024-09-18 02:08:50|5643.34|5642.64|5643.09|5642.39|5643.34|5642.64|5643.09|5642.39|10
1726625340000|2024-09-18 02:09:00|5643.21|5642.51|5643.09|5642.39|5643.21|5642.51|5643.09|5642.39|5
1726625350000|2024-09-18 02:09:10|5643.21|5642.51|5643.09|5642.39|5643.21|5642.51|5643.09|5642.39|1
1726625360000|2024-09-18 02:09:20|5643.21|5642.51|5643.34|5642.64|5643.34|5642.64|5643.09|5642.39|7
1726625380000|2024-09-18 02:09:40|||||||||5
1726625410000|2024-09-18 02:10:10|||||||||7
1726625440000|2024-09-18 02:10:40|||||||||68
1726625450000|2024-09-18 02:10:50|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|6
1726625460000|2024-09-18 02:11:00|5643.34|5642.64|5643.46|5642.76|5643.59|5642.89|5643.34|5642.64|18
1726625470000|2024-09-18 02:11:10|5643.34|5642.64|5643.34|5642.64|5643.59|5642.89|5643.34|5642.64|4
1726625480000|2024-09-18 02:11:20|||||||||3
1726625510000|2024-09-18 02:11:50|5643.46|5642.76|5643.59|5642.89|5643.59|5642.89|5643.46|5642.76|11
1726625540000|2024-09-18 02:12:20|||||||||7
1726625560000|2024-09-18 02:12:40|5643.71|5643.01|5643.84|5643.14|5643.84|5643.14|5643.71|5643.01|20
1726625580000|2024-09-18 02:13:00|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|5643.09|5642.39|65
1726625590000|2024-09-18 02:13:10|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|13
1726625620000|2024-09-18 02:13:40|||||||||1
1726625640000|2024-09-18 02:14:00|5643.46|5642.76|5643.46|5642.76|5643.46|5642.76|5643.46|5642.76|27
1726625650000|2024-09-18 02:14:10|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|0
1726625670000|2024-09-18 02:14:30|||||||||4
1726625700000|2024-09-18 02:15:00|5643.71|5643.01|5643.84|5643.14|5643.84|5643.14|5643.71|5643.01|15
1726625710000|2024-09-18 02:15:10|5643.71|5643.01|5643.84|5643.14|5643.84|5643.14|5643.59|5642.89|12
1726625720000|2024-09-18 02:15:20|5643.71|5643.01|5643.59|5642.89|5643.84|5643.14|5643.59|5642.89|1
1726625740000|2024-09-18 02:15:40|||||||||1
1726625750000|2024-09-18 02:15:50|5643.71|5643.01|5643.84|5643.14|5643.84|5643.14|5643.71|5643.01|5
1726625760000|2024-09-18 02:16:00|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|7
1726625780000|2024-09-18 02:16:20|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|240
1726625790000|2024-09-18 02:16:30|5643.21|5642.51|5643.34|5642.64|5643.34|5642.64|5643.21|5642.51|13
1726625800000|2024-09-18 02:16:40|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|6
1726625810000|2024-09-18 02:16:50|||||||||2
1726625820000|2024-09-18 02:17:00|||||||||2
1726625850000|2024-09-18 02:17:30|||||||||3
1726625860000|2024-09-18 02:17:40|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|12
1726625870000|2024-09-18 02:17:50|||||||||1
1726625880000|2024-09-18 02:18:00|5643.21|5642.51|5643.21|5642.51|5643.21|5642.51|5643.21|5642.51|11
1726625890000|2024-09-18 02:18:10|5643.34|5642.64|5643.09|5642.39|5643.34|5642.64|5643.09|5642.39|2
1726625930000|2024-09-18 02:18:50|||||||||5
1726625940000|2024-09-18 02:19:00|||||||||5
1726625950000|2024-09-18 02:19:10|||||||||3
1726625980000|2024-09-18 02:19:40|5643.21|5642.51|5643.34|5642.64|5643.34|5642.64|5643.09|5642.39|16
1726626000000|2024-09-18 02:20:00|5643.21|5642.51|5643.09|5642.39|5643.21|5642.51|5643.09|5642.39|5
1726626030000|2024-09-18 02:20:30|||||||||26
1726626050000|2024-09-18 02:20:50|||||||||1
1726626070000|2024-09-18 02:21:10|||||||||3
1726626090000|2024-09-18 02:21:30|5643.34|5642.64|5643.21|5642.51|5643.34|5642.64|5643.09|5642.39|33
1726626100000|2024-09-18 02:21:40|5643.09|5642.39|5643.09|5642.39|5643.34|5642.64|5643.09|5642.39|9
1726626120000|2024-09-18 02:22:00|5642.84|5642.14|5643.09|5642.39|5643.09|5642.39|5642.84|5642.14|24
1726626130000|2024-09-18 02:22:10|5642.96|5642.26|5642.96|5642.26|5642.96|5642.26|5642.84|5642.14|2
1726626140000|2024-09-18 02:22:20|5642.84|5642.14|5643.09|5642.39|5643.09|5642.39|5642.84|5642.14|4
1726626160000|2024-09-18 02:22:40|||||||||2
1726626190000|2024-09-18 02:23:10|5643.21|5642.51|5643.09|5642.39|5643.21|5642.51|5643.09|5642.39|10
1726626200000|2024-09-18 02:23:20|5643.21|5642.51|5643.34|5642.64|5643.34|5642.64|5643.09|5642.39|17
1726626220000|2024-09-18 02:23:40|5643.21|5642.51|5643.09|5642.39|5643.21|5642.51|5643.09|5642.39|10
1726626250000|2024-09-18 02:24:10|||||||||5
1726626270000|2024-09-18 02:24:30|||||||||2
1726626280000|2024-09-18 02:24:40|||||||||2
1726626300000|2024-09-18 02:25:00|||||||||2
1726626310000|2024-09-18 02:25:10|5643.34|5642.64|5643.21|5642.51|5643.34|5642.64|5643.09|5642.39|26
1726626320000|2024-09-18 02:25:20|5643.09|5642.39|5643.34|5642.64|5643.34|5642.64|5643.09|5642.39|4
1726626330000|2024-09-18 02:25:30|5643.21|5642.51|5643.09|5642.39|5643.21|5642.51|5643.09|5642.39|11
1726626350000|2024-09-18 02:25:50|||||||||2
1726626360000|2024-09-18 02:26:00|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|6
1726626370000|2024-09-18 02:26:10|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|16
1726626380000|2024-09-18 02:26:20|5643.46|5642.76|5643.59|5642.89|5643.59|5642.89|5643.34|5642.64|33
1726626400000|2024-09-18 02:26:40|||||||||1
1726626420000|2024-09-18 02:27:00|5643.46|5642.76|5643.46|5642.76|5643.46|5642.76|5643.46|5642.76|30
1726626430000|2024-09-18 02:27:10|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|0
1726626440000|2024-09-18 02:27:20|||||||||20
1726626450000|2024-09-18 02:27:30|||||||||4
1726626460000|2024-09-18 02:27:40|||||||||29
1726626470000|2024-09-18 02:27:50|5643.09|5642.39|5643.09|5642.39|5643.21|5642.51|5643.09|5642.39|36
1726626480000|2024-09-18 02:28:00|5643.21|5642.51|5643.21|5642.51|5643.34|5642.64|5643.21|5642.51|7
1726626490000|2024-09-18 02:28:10|5643.34|5642.64|5643.09|5642.39|5643.34|5642.64|5643.09|5642.39|6
1726626500000|2024-09-18 02:28:20|5643.21|5642.51|5643.09|5642.39|5643.21|5642.51|5643.09|5642.39|3
1726626510000|2024-09-18 02:28:30|5643.21|5642.51|5643.34|5642.64|5643.34|5642.64|5643.09|5642.39|5
1726626520000|2024-09-18 02:28:40|5643.21|5642.51|5643.09|5642.39|5643.21|5642.51|5643.09|5642.39|5
1726626530000|2024-09-18 02:28:50|5643.21|5642.51|5643.34|5642.64|5643.34|5642.64|5643.21|5642.51|5
1726626540000|2024-09-18 02:29:00|5643.21|5642.51|5643.34|5642.64|5643.34|5642.64|5643.09|5642.39|3
1726626550000|2024-09-18 02:29:10|||||||||1
1726626560000|2024-09-18 02:29:20|5643.46|5642.76|5643.34|5642.64|5643.46|5642.76|5643.34|5642.64|9
1726626570000|2024-09-18 02:29:30|5643.46|5642.76|5643.46|5642.76|5643.46|5642.76|5643.46|5642.76|0
1726626580000|2024-09-18 02:29:40|5643.34|5642.64|5643.46|5642.76|5643.59|5642.89|5643.34|5642.64|24
1726626590000|2024-09-18 02:29:50|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|5
1726626620000|2024-09-18 02:30:20|5643.71|5643.01|5643.84|5643.14|5643.84|5643.14|5643.71|5643.01|30
1726626630000|2024-09-18 02:30:30|5643.59|5642.89|5643.84|5643.14|5643.84|5643.14|5643.59|5642.89|27
1726626640000|2024-09-18 02:30:40|5643.71|5643.01|5643.59|5642.89|5643.71|5643.01|5643.59|5642.89|9
1726626650000|2024-09-18 02:30:50|5643.71|5643.01|5643.59|5642.89|5643.71|5643.01|5643.59|5642.89|6
1726626660000|2024-09-18 02:31:00|5643.71|5643.01|5643.84|5643.14|5643.84|5643.14|5643.59|5642.89|12
1726626670000|2024-09-18 02:31:10|5643.71|5643.01|5643.84|5643.14|5643.84|5643.14|5643.71|5643.01|0
1726626680000|2024-09-18 02:31:20|5643.96|5643.26|5643.96|5643.26|5643.96|5643.26|5643.96|5643.26|24
1726626690000|2024-09-18 02:31:30|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|0
1726626720000|2024-09-18 02:32:00|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|29
1726626730000|2024-09-18 02:32:10|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|5643.59|5642.89|11
1726626740000|2024-09-18 02:32:20|||||||||2
1726626750000|2024-09-18 02:32:30|5643.71|5643.01|5643.84|5643.14|5643.84|5643.14|5643.71|5643.01|2
1726626770000|2024-09-18 02:32:50|5643.71|5643.01|5643.84|5643.14|5643.84|5643.14|5643.71|5643.01|20
1726626780000|2024-09-18 02:33:00|||||||||1
1726626800000|2024-09-18 02:33:20|5643.96|5643.26|5644.09|5643.39|5644.09|5643.39|5643.96|5643.26|13
1726626810000|2024-09-18 02:33:30|||||||||4
1726626820000|2024-09-18 02:33:40|||||||||2
1726626850000|2024-09-18 02:34:10|||||||||13
1726626860000|2024-09-18 02:34:20|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|15
1726626870000|2024-09-18 02:34:30|5643.71|5643.01|5643.59|5642.89|5643.71|5643.01|5643.59|5642.89|9
1726626880000|2024-09-18 02:34:40|5643.46|5642.76|5643.34|5642.64|5643.46|5642.76|5643.34|5642.64|5
1726626900000|2024-09-18 02:35:00|5643.46|5642.76|5643.59|5642.89|5643.59|5642.89|5643.46|5642.76|6
1726626910000|2024-09-18 02:35:10|||||||||4
1726626920000|2024-09-18 02:35:20|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|18
1726626940000|2024-09-18 02:35:40|5643.46|5642.76|5643.46|5642.76|5643.46|5642.76|5643.46|5642.76|4
1726626950000|2024-09-18 02:35:50|5643.34|5642.64|5643.59|5642.89|5643.59|5642.89|5643.34|5642.64|4
1726626960000|2024-09-18 02:36:00|5643.46|5642.76|5643.34|5642.64|5643.46|5642.76|5643.34|5642.64|6
1726626980000|2024-09-18 02:36:20|5643.46|5642.76|5643.34|5642.64|5643.59|5642.89|5643.34|5642.64|11
1726627000000|2024-09-18 02:36:40|5643.21|5642.51|5643.09|5642.39|5643.21|5642.51|5643.09|5642.39|45
1726627020000|2024-09-18 02:37:00|5642.96|5642.26|5642.84|5642.14|5642.96|5642.26|5642.84|5642.14|19
1726627030000|2024-09-18 02:37:10|5642.96|5642.26|5642.96|5642.26|5642.96|5642.26|5642.84|5642.14|4
1726627040000|2024-09-18 02:37:20|5642.84|5642.14|5643.09|5642.39|5643.09|5642.39|5642.84|5642.14|1
1726627050000|2024-09-18 02:37:30|||||||||1
1726627060000|2024-09-18 02:37:40|5643.21|5642.51|5643.34|5642.64|5643.34|5642.64|5643.21|5642.51|5
1726627070000|2024-09-18 02:37:50|5643.21|5642.51|5643.21|5642.51|5643.21|5642.51|5643.09|5642.39|8
1726627080000|2024-09-18 02:38:00|5643.34|5642.64|5643.09|5642.39|5643.34|5642.64|5643.09|5642.39|2
1726627090000|2024-09-18 02:38:10|||||||||2
1726627100000|2024-09-18 02:38:20|5643.21|5642.51|5643.09|5642.39|5643.34|5642.64|5643.09|5642.39|12
1726627110000|2024-09-18 02:38:30|||||||||1
1726627130000|2024-09-18 02:38:50|||||||||3
1726627160000|2024-09-18 02:39:20|||||||||5
1726627170000|2024-09-18 02:39:30|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|66
1726627190000|2024-09-18 02:39:50|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|39
1726627200000|2024-09-18 02:40:00|5642.96|5642.26|5643.09|5642.39|5643.09|5642.39|5642.96|5642.26|9
1726627240000|2024-09-18 02:40:40|5642.84|5642.14|5642.59|5641.89|5642.84|5642.14|5642.59|5641.89|25
1726627250000|2024-09-18 02:40:50|||||||||13
1726627260000|2024-09-18 02:41:00|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|5642.59|5641.89|13
1726627270000|2024-09-18 02:41:10|||||||||5
1726627280000|2024-09-18 02:41:20|||||||||1
1726627290000|2024-09-18 02:41:30|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|13
1726627310000|2024-09-18 02:41:50|5643.21|5642.51|5643.09|5642.39|5643.21|5642.51|5643.09|5642.39|16
1726627320000|2024-09-18 02:42:00|5643.21|5642.51|5643.34|5642.64|5643.34|5642.64|5643.09|5642.39|5
1726627340000|2024-09-18 02:42:20|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|295
1726627370000|2024-09-18 02:42:50|||||||||6
1726627390000|2024-09-18 02:43:10|||||||||10
1726627400000|2024-09-18 02:43:20|5642.84|5642.14|5642.84|5642.14|5643.09|5642.39|5642.84|5642.14|13
1726627420000|2024-09-18 02:43:40|5642.96|5642.26|5642.84|5642.14|5642.96|5642.26|5642.84|5642.14|7
1726627450000|2024-09-18 02:44:10|||||||||19
1726627470000|2024-09-18 02:44:30|||||||||12
1726627490000|2024-09-18 02:44:50|5642.71|5642.01|5642.84|5642.14|5642.84|5642.14|5642.71|5642.01|31
1726627520000|2024-09-18 02:45:20|5642.71|5642.01|5642.59|5641.89|5642.84|5642.14|5642.59|5641.89|11
1726627550000|2024-09-18 02:45:50|||||||||1
1726627560000|2024-09-18 02:46:00|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|5642.59|5641.89|23
1726627590000|2024-09-18 02:46:30|||||||||4
1726627600000|2024-09-18 02:46:40|||||||||5
1726627610000|2024-09-18 02:46:50|||||||||1
1726627620000|2024-09-18 02:47:00|||||||||3
1726627700000|2024-09-18 02:48:20|5642.96|5642.26|5643.09|5642.39|5643.09|5642.39|5642.84|5642.14|22
1726627720000|2024-09-18 02:48:40|||||||||2
1726627730000|2024-09-18 02:48:50|5643.21|5642.51|5643.09|5642.39|5643.21|5642.51|5643.09|5642.39|20
1726627740000|2024-09-18 02:49:00|||||||||2
1726627760000|2024-09-18 02:49:20|||||||||1
1726627790000|2024-09-18 02:49:50|||||||||5
1726627800000|2024-09-18 02:50:00|5643.21|5642.51|5643.09|5642.39|5643.21|5642.51|5643.09|5642.39|20
1726627820000|2024-09-18 02:50:20|5643.21|5642.51|5643.09|5642.39|5643.21|5642.51|5643.09|5642.39|8
1726627840000|2024-09-18 02:50:40|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|193
1726627850000|2024-09-18 02:50:50|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|15
1726627890000|2024-09-18 02:51:30|5642.96|5642.26|5642.84|5642.14|5642.96|5642.26|5642.84|5642.14|22
1726627900000|2024-09-18 02:51:40|5642.59|5641.89|5642.59|5641.89|5642.59|5641.89|5642.59|5641.89|13
1726627910000|2024-09-18 02:51:50|||||||||3
1726627920000|2024-09-18 02:52:00|5642.71|5642.01|5642.59|5641.89|5642.84|5642.14|5642.59|5641.89|9
1726627930000|2024-09-18 02:52:10|5642.71|5642.01|5642.59|5641.89|5642.84|5642.14|5642.59|5641.89|15
1726627950000|2024-09-18 02:52:30|5642.71|5642.01|5642.59|5641.89|5642.71|5642.01|5642.59|5641.89|7
1726627960000|2024-09-18 02:52:40|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|6
1726627970000|2024-09-18 02:52:50|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|12
1726627980000|2024-09-18 02:53:00|5642.96|5642.26|5642.96|5642.26|5642.96|5642.26|5642.96|5642.26|8
1726627990000|2024-09-18 02:53:10|5642.84|5642.14|5642.96|5642.26|5643.09|5642.39|5642.84|5642.14|3
1726628000000|2024-09-18 02:53:20|5643.09|5642.39|5642.96|5642.26|5643.09|5642.39|5642.84|5642.14|3
1726628010000|2024-09-18 02:53:30|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|0
1726628050000|2024-09-18 02:54:10|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|7
1726628090000|2024-09-18 02:54:50|||||||||4
1726628100000|2024-09-18 02:55:00|||||||||3
1726628120000|2024-09-18 02:55:20|5643.21|5642.51|5643.34|5642.64|5643.34|5642.64|5643.21|5642.51|16
1726628130000|2024-09-18 02:55:30|5643.21|5642.51|5643.09|5642.39|5643.21|5642.51|5643.09|5642.39|8
1726628140000|2024-09-18 02:55:40|5643.21|5642.51|5643.09|5642.39|5643.21|5642.51|5643.09|5642.39|4
1726628160000|2024-09-18 02:56:00|||||||||1
1726628170000|2024-09-18 02:56:10|||||||||1
1726628180000|2024-09-18 02:56:20|||||||||1
1726628200000|2024-09-18 02:56:40|||||||||5
1726628210000|2024-09-18 02:56:50|||||||||2
1726628220000|2024-09-18 02:57:00|5642.84|5642.14|5643.09|5642.39|5643.09|5642.39|5642.84|5642.14|15
1726628240000|2024-09-18 02:57:20|5643.21|5642.51|5643.09|5642.39|5643.21|5642.51|5643.09|5642.39|15
1726628250000|2024-09-18 02:57:30|5643.21|5642.51|5643.09|5642.39|5643.34|5642.64|5643.09|5642.39|7
1726628280000|2024-09-18 02:58:00|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|15
1726628290000|2024-09-18 02:58:10|||||||||2
1726628370000|2024-09-18 02:59:30|5643.46|5642.76|5643.59|5642.89|5643.59|5642.89|5643.46|5642.76|47
1726628380000|2024-09-18 02:59:40|5643.46|5642.76|5643.59|5642.89|5643.59|5642.89|5643.46|5642.76|12
1726628390000|2024-09-18 02:59:50|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|3
1726628410000|2024-09-18 03:00:10|5643.46|5642.76|5643.34|5642.64|5643.46|5642.76|5643.34|5642.64|9
1726628430000|2024-09-18 03:00:30|||||||||5
1726628440000|2024-09-18 03:00:40|5643.21|5642.51|5643.09|5642.39|5643.21|5642.51|5643.09|5642.39|22
1726628450000|2024-09-18 03:00:50|5642.96|5642.26|5642.84|5642.14|5642.96|5642.26|5642.84|5642.14|4
1726628460000|2024-09-18 03:01:00|||||||||2
1726628480000|2024-09-18 03:01:20|||||||||14
1726628490000|2024-09-18 03:01:30|||||||||2
1726628510000|2024-09-18 03:01:50|5642.96|5642.26|5642.84|5642.14|5642.96|5642.26|5642.84|5642.14|22
1726628520000|2024-09-18 03:02:00|||||||||11
1726628530000|2024-09-18 03:02:10|||||||||2
1726628570000|2024-09-18 03:02:50|||||||||5
1726628580000|2024-09-18 03:03:00|||||||||2
1726628590000|2024-09-18 03:03:10|||||||||11
1726628600000|2024-09-18 03:03:20|||||||||2
1726628630000|2024-09-18 03:03:50|||||||||3
1726628640000|2024-09-18 03:04:00|5642.96|5642.26|5642.84|5642.14|5642.96|5642.26|5642.84|5642.14|10
1726628680000|2024-09-18 03:04:40|5642.96|5642.26|5642.84|5642.14|5643.09|5642.39|5642.84|5642.14|9
1726628720000|2024-09-18 03:05:20|||||||||3
1726628730000|2024-09-18 03:05:30|||||||||1
1726628750000|2024-09-18 03:05:50|||||||||4
1726628760000|2024-09-18 03:06:00|||||||||10
1726628780000|2024-09-18 03:06:20|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|5642.84|5642.14|21
1726628790000|2024-09-18 03:06:30|5642.96|5642.26|5643.09|5642.39|5643.09|5642.39|5642.96|5642.26|3
1726628800000|2024-09-18 03:06:40|5642.96|5642.26|5642.96|5642.26|5643.09|5642.39|5642.96|5642.26|1
1726628810000|2024-09-18 03:06:50|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|5642.96|5642.26|7
1726628820000|2024-09-18 03:07:00|5642.96|5642.26|5642.84|5642.14|5642.96|5642.26|5642.84|5642.14|1
1726628840000|2024-09-18 03:07:20|5642.96|5642.26|5642.84|5642.14|5642.96|5642.26|5642.84|5642.14|7
1726628860000|2024-09-18 03:07:40|||||||||4
1726628880000|2024-09-18 03:08:00|5642.59|5641.89|5642.59|5641.89|5642.59|5641.89|5642.59|5641.89|32
1726628890000|2024-09-18 03:08:10|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|19
1726628900000|2024-09-18 03:08:20|5642.71|5642.01|5642.71|5642.01|5642.84|5642.14|5642.59|5641.89|13
1726628910000|2024-09-18 03:08:30|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|1
1726628920000|2024-09-18 03:08:40|||||||||3
1726628940000|2024-09-18 03:09:00|5642.71|5642.01|5642.84|5642.14|5642.84|5642.14|5642.71|5642.01|2
1726628950000|2024-09-18 03:09:10|5642.59|5641.89|5642.59|5641.89|5642.59|5641.89|5642.59|5641.89|8
1726628960000|2024-09-18 03:09:20|||||||||2
1726629010000|2024-09-18 03:10:10|||||||||3
1726629020000|2024-09-18 03:10:20|5642.71|5642.01|5642.71|5642.01|5642.84|5642.14|5642.71|5642.01|9
1726629030000|2024-09-18 03:10:30|5642.84|5642.14|5642.71|5642.01|5642.84|5642.14|5642.59|5641.89|5
1726629040000|2024-09-18 03:10:40|5642.59|5641.89|5642.59|5641.89|5642.71|5642.01|5642.59|5641.89|2
1726629070000|2024-09-18 03:11:10|5642.34|5641.64|5642.09|5641.39|5642.34|5641.64|5642.09|5641.39|69
1726629080000|2024-09-18 03:11:20|5641.84|5641.14|5642.09|5641.39|5642.09|5641.39|5641.84|5641.14|22
1726629100000|2024-09-18 03:11:40|5642.34|5641.64|5642.34|5641.64|5642.34|5641.64|5642.09|5641.39|20
1726629120000|2024-09-18 03:12:00|||||||||3
1726629130000|2024-09-18 03:12:10|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|6
1726629140000|2024-09-18 03:12:20|5642.21|5641.51|5642.34|5641.64|5642.34|5641.64|5642.21|5641.51|4
1726629150000|2024-09-18 03:12:30|5642.21|5641.51|5642.09|5641.39|5642.21|5641.51|5642.09|5641.39|6
1726629170000|2024-09-18 03:12:50|||||||||4
1726629180000|2024-09-18 03:13:00|5642.34|5641.64|5642.09|5641.39|5642.34|5641.64|5642.09|5641.39|9
1726629210000|2024-09-18 03:13:30|||||||||4
1726629220000|2024-09-18 03:13:40|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|1
1726629230000|2024-09-18 03:13:50|5641.96|5641.26|5641.84|5641.14|5642.09|5641.39|5641.84|5641.14|28
1726629240000|2024-09-18 03:14:00|||||||||1
1726629250000|2024-09-18 03:14:10|5641.96|5641.26|5642.09|5641.39|5642.09|5641.39|5641.96|5641.26|27
1726629260000|2024-09-18 03:14:20|5641.96|5641.26|5641.84|5641.14|5641.96|5641.26|5641.84|5641.14|21
1726629280000|2024-09-18 03:14:40|5641.71|5641.01|5641.59|5640.89|5641.71|5641.01|5641.59|5640.89|7
1726629290000|2024-09-18 03:14:50|||||||||5
1726629310000|2024-09-18 03:15:10|||||||||5
1726629340000|2024-09-18 03:15:40|5641.71|5641.01|5641.59|5640.89|5641.84|5641.14|5641.59|5640.89|9
1726629360000|2024-09-18 03:16:00|5641.34|5640.64|5641.34|5640.64|5641.59|5640.89|5641.34|5640.64|21
1726629370000|2024-09-18 03:16:10|5641.46|5640.76|5641.59|5640.89|5641.59|5640.89|5641.46|5640.76|6
1726629400000|2024-09-18 03:16:40|||||||||2
1726629410000|2024-09-18 03:16:50|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|4
1726629420000|2024-09-18 03:17:00|5641.71|5641.01|5641.59|5640.89|5641.71|5641.01|5641.59|5640.89|6
1726629430000|2024-09-18 03:17:10|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.71|5641.01|8
1726629440000|2024-09-18 03:17:20|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|7
1726629450000|2024-09-18 03:17:30|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.71|5641.01|3
1726629460000|2024-09-18 03:17:40|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|3
1726629470000|2024-09-18 03:17:50|||||||||2
1726629500000|2024-09-18 03:18:20|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.59|5640.89|10
1726629510000|2024-09-18 03:18:30|||||||||2
1726629520000|2024-09-18 03:18:40|||||||||2
1726629530000|2024-09-18 03:18:50|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|10
1726629540000|2024-09-18 03:19:00|5641.96|5641.26|5641.84|5641.14|5641.96|5641.26|5641.84|5641.14|7
1726629560000|2024-09-18 03:19:20|5641.96|5641.26|5642.09|5641.39|5642.09|5641.39|5641.96|5641.26|4
1726629570000|2024-09-18 03:19:30|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|5
1726629600000|2024-09-18 03:20:00|5641.96|5641.26|5641.84|5641.14|5642.09|5641.39|5641.84|5641.14|7
1726629620000|2024-09-18 03:20:20|5641.96|5641.26|5641.96|5641.26|5641.96|5641.26|5641.96|5641.26|5
1726629630000|2024-09-18 03:20:30|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|0
1726629640000|2024-09-18 03:20:40|||||||||3
1726629670000|2024-09-18 03:21:10|||||||||5
1726629680000|2024-09-18 03:21:20|||||||||4
1726629690000|2024-09-18 03:21:30|5641.71|5641.01|5641.59|5640.89|5641.71|5641.01|5641.59|5640.89|13
1726629710000|2024-09-18 03:21:50|||||||||1
1726629720000|2024-09-18 03:22:00|5641.71|5641.01|5641.59|5640.89|5641.84|5641.14|5641.59|5640.89|12
1726629730000|2024-09-18 03:22:10|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.71|5641.01|5
1726629750000|2024-09-18 03:22:30|||||||||1
1726629760000|2024-09-18 03:22:40|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|5641.84|5641.14|18
1726629770000|2024-09-18 03:22:50|||||||||1
1726629780000|2024-09-18 03:23:00|5641.96|5641.26|5642.09|5641.39|5642.09|5641.39|5641.84|5641.14|7
1726629790000|2024-09-18 03:23:10|5641.96|5641.26|5641.84|5641.14|5641.96|5641.26|5641.84|5641.14|6
1726629810000|2024-09-18 03:23:30|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|16
1726629830000|2024-09-18 03:23:50|||||||||14
1726629840000|2024-09-18 03:24:00|||||||||2
1726629860000|2024-09-18 03:24:20|||||||||40
1726629890000|2024-09-18 03:24:50|5641.71|5641.01|5641.59|5640.89|5641.84|5641.14|5641.59|5640.89|6
1726629900000|2024-09-18 03:25:00|||||||||2
1726629920000|2024-09-18 03:25:20|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.71|5641.01|6
1726629940000|2024-09-18 03:25:40|||||||||2
1726629960000|2024-09-18 03:26:00|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|7
1726629970000|2024-09-18 03:26:10|||||||||1
1726629980000|2024-09-18 03:26:20|||||||||1
1726629990000|2024-09-18 03:26:30|||||||||2
1726630030000|2024-09-18 03:27:10|||||||||87
1726630040000|2024-09-18 03:27:20|||||||||51
1726630070000|2024-09-18 03:27:50|5642.21|5641.51|5642.09|5641.39|5642.21|5641.51|5642.09|5641.39|54
1726630080000|2024-09-18 03:28:00|5642.21|5641.51|5642.09|5641.39|5642.21|5641.51|5642.09|5641.39|23
1726630090000|2024-09-18 03:28:10|5642.21|5641.51|5642.34|5641.64|5642.34|5641.64|5642.21|5641.51|6
1726630100000|2024-09-18 03:28:20|5642.21|5641.51|5642.34|5641.64|5642.34|5641.64|5642.21|5641.51|8
1726630120000|2024-09-18 03:28:40|||||||||2
1726630150000|2024-09-18 03:29:10|5642.46|5641.76|5642.59|5641.89|5642.59|5641.89|5642.46|5641.76|29
1726630160000|2024-09-18 03:29:20|||||||||20
1726630170000|2024-09-18 03:29:30|5642.46|5641.76|5642.21|5641.51|5642.46|5641.76|5642.09|5641.39|92
1726630180000|2024-09-18 03:29:40|5642.34|5641.64|5642.34|5641.64|5642.34|5641.64|5642.34|5641.64|0
1726630190000|2024-09-18 03:29:50|5642.59|5641.89|5642.59|5641.89|5642.59|5641.89|5642.59|5641.89|29
1726630200000|2024-09-18 03:30:00|5642.34|5641.64|5642.09|5641.39|5642.34|5641.64|5642.09|5641.39|47
1726630210000|2024-09-18 03:30:10|5642.21|5641.51|5642.09|5641.39|5642.21|5641.51|5642.09|5641.39|30
1726630220000|2024-09-18 03:30:20|5642.34|5641.64|5641.84|5641.14|5642.34|5641.64|5641.84|5641.14|28
1726630230000|2024-09-18 03:30:30|||||||||1
1726630260000|2024-09-18 03:31:00|5641.71|5641.01|5641.71|5641.01|5641.71|5641.01|5641.71|5641.01|39
1726630270000|2024-09-18 03:31:10|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|5641.59|5640.89|3
1726630280000|2024-09-18 03:31:20|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|8
1726630290000|2024-09-18 03:31:30|5641.71|5641.01|5641.59|5640.89|5641.84|5641.14|5641.59|5640.89|4
1726630300000|2024-09-18 03:31:40|||||||||74
1726630310000|2024-09-18 03:31:50|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|16
1726630320000|2024-09-18 03:32:00|5641.71|5641.01|5641.59|5640.89|5641.71|5641.01|5641.59|5640.89|20
1726630330000|2024-09-18 03:32:10|5641.46|5640.76|5641.34|5640.64|5641.46|5640.76|5641.34|5640.64|137
1726630340000|2024-09-18 03:32:20|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|60
1726630350000|2024-09-18 03:32:30|5640.84|5640.14|5641.09|5640.39|5641.09|5640.39|5640.84|5640.14|55
1726630360000|2024-09-18 03:32:40|5640.96|5640.26|5640.96|5640.26|5640.96|5640.26|5640.84|5640.14|22
1726630370000|2024-09-18 03:32:50|5640.84|5640.14|5640.59|5639.89|5640.84|5640.14|5640.59|5639.89|11
1726630380000|2024-09-18 03:33:00|5640.46|5639.76|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|79
1726630390000|2024-09-18 03:33:10|5640.09|5639.39|5639.84|5639.14|5640.09|5639.39|5639.84|5639.14|12
1726630400000|2024-09-18 03:33:20|5639.59|5638.89|5640.09|5639.39|5640.09|5639.39|5639.59|5638.89|58
1726630410000|2024-09-18 03:33:30|5640.21|5639.51|5640.46|5639.76|5640.59|5639.89|5640.21|5639.51|25
1726630420000|2024-09-18 03:33:40|5640.59|5639.89|5640.34|5639.64|5640.59|5639.89|5640.34|5639.64|10
1726630430000|2024-09-18 03:33:50|||||||||7
1726630440000|2024-09-18 03:34:00|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|20
1726630450000|2024-09-18 03:34:10|5639.96|5639.26|5639.84|5639.14|5639.96|5639.26|5639.84|5639.14|7
1726630460000|2024-09-18 03:34:20|||||||||4
1726630470000|2024-09-18 03:34:30|5639.96|5639.26|5640.09|5639.39|5640.09|5639.39|5639.96|5639.26|18
1726630480000|2024-09-18 03:34:40|5639.96|5639.26|5639.96|5639.26|5640.09|5639.39|5639.96|5639.26|32
1726630490000|2024-09-18 03:34:50|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5
1726630500000|2024-09-18 03:35:00|5639.96|5639.26|5640.09|5639.39|5640.09|5639.39|5639.84|5639.14|30
1726630510000|2024-09-18 03:35:10|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5
1726630520000|2024-09-18 03:35:20|||||||||1
1726630530000|2024-09-18 03:35:30|||||||||4
1726630550000|2024-09-18 03:35:50|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|9
1726630560000|2024-09-18 03:36:00|||||||||41
1726630570000|2024-09-18 03:36:10|||||||||14
1726630580000|2024-09-18 03:36:20|||||||||1
1726630600000|2024-09-18 03:36:40|5640.46|5639.76|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|17
1726630620000|2024-09-18 03:37:00|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|134
1726630640000|2024-09-18 03:37:20|5639.96|5639.26|5640.09|5639.39|5640.09|5639.39|5639.96|5639.26|25
1726630650000|2024-09-18 03:37:30|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|7
1726630660000|2024-09-18 03:37:40|||||||||1
1726630670000|2024-09-18 03:37:50|5639.59|5638.89|5639.84|5639.14|5639.84|5639.14|5639.59|5638.89|24
1726630680000|2024-09-18 03:38:00|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|3
1726630690000|2024-09-18 03:38:10|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|14
1726630700000|2024-09-18 03:38:20|5640.46|5639.76|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|8
1726630710000|2024-09-18 03:38:30|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.09|5639.39|17
1726630720000|2024-09-18 03:38:40|5640.21|5639.51|5640.09|5639.39|5640.21|5639.51|5640.09|5639.39|3
1726630740000|2024-09-18 03:39:00|||||||||7
1726630760000|2024-09-18 03:39:20|5640.21|5639.51|5640.09|5639.39|5640.21|5639.51|5640.09|5639.39|7
1726630770000|2024-09-18 03:39:30|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.21|5639.51|1
1726630780000|2024-09-18 03:39:40|5640.46|5639.76|5640.84|5640.14|5640.84|5640.14|5640.34|5639.64|17
1726630790000|2024-09-18 03:39:50|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.59|5639.89|31
1726630840000|2024-09-18 03:40:40|5640.96|5640.26|5640.84|5640.14|5640.96|5640.26|5640.84|5640.14|47
1726630850000|2024-09-18 03:40:50|5640.96|5640.26|5640.84|5640.14|5640.96|5640.26|5640.84|5640.14|16
1726630860000|2024-09-18 03:41:00|5640.96|5640.26|5640.59|5639.89|5640.96|5640.26|5640.59|5639.89|9
1726630870000|2024-09-18 03:41:10|5640.71|5640.01|5640.71|5640.01|5640.84|5640.14|5640.71|5640.01|20
1726630880000|2024-09-18 03:41:20|5640.84|5640.14|5640.59|5639.89|5640.84|5640.14|5640.59|5639.89|1
1726630890000|2024-09-18 03:41:30|5640.34|5639.64|5640.59|5639.89|5640.59|5639.89|5640.34|5639.64|11
1726630910000|2024-09-18 03:41:50|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.71|5640.01|3
1726630920000|2024-09-18 03:42:00|5640.96|5640.26|5640.84|5640.14|5641.09|5640.39|5640.84|5640.14|16
1726630930000|2024-09-18 03:42:10|||||||||9
1726630940000|2024-09-18 03:42:20|5640.59|5639.89|5640.71|5640.01|5640.84|5640.14|5640.59|5639.89|3
1726630950000|2024-09-18 03:42:30|5640.59|5639.89|5640.84|5640.14|5640.84|5640.14|5640.59|5639.89|5
1726630980000|2024-09-18 03:43:00|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.96|5640.26|13
1726630990000|2024-09-18 03:43:10|5640.84|5640.14|5641.09|5640.39|5641.09|5640.39|5640.84|5640.14|7
1726631000000|2024-09-18 03:43:20|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.96|5640.26|4
1726631030000|2024-09-18 03:43:50|5641.21|5640.51|5641.59|5640.89|5641.59|5640.89|5641.21|5640.51|38
1726631040000|2024-09-18 03:44:00|5641.46|5640.76|5641.59|5640.89|5641.59|5640.89|5641.46|5640.76|27
1726631050000|2024-09-18 03:44:10|||||||||7
1726631060000|2024-09-18 03:44:20|5641.71|5641.01|5641.59|5640.89|5641.84|5641.14|5641.59|5640.89|18
1726631070000|2024-09-18 03:44:30|||||||||14
1726631080000|2024-09-18 03:44:40|||||||||2
1726631100000|2024-09-18 03:45:00|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|26
1726631110000|2024-09-18 03:45:10|5641.46|5640.76|5641.59|5640.89|5641.59|5640.89|5641.46|5640.76|18
1726631120000|2024-09-18 03:45:20|5641.46|5640.76|5641.34|5640.64|5641.59|5640.89|5641.34|5640.64|30
1726631140000|2024-09-18 03:45:40|||||||||1
1726631150000|2024-09-18 03:45:50|||||||||7
1726631160000|2024-09-18 03:46:00|5641.09|5640.39|5641.34|5640.64|5641.34|5640.64|5641.09|5640.39|10
1726631170000|2024-09-18 03:46:10|5641.21|5640.51|5641.09|5640.39|5641.21|5640.51|5641.09|5640.39|5
1726631180000|2024-09-18 03:46:20|5640.84|5640.14|5640.96|5640.26|5640.96|5640.26|5640.84|5640.14|4
1726631190000|2024-09-18 03:46:30|5641.09|5640.39|5640.84|5640.14|5641.09|5640.39|5640.84|5640.14|2
1726631200000|2024-09-18 03:46:40|||||||||21
1726631210000|2024-09-18 03:46:50|||||||||6
1726631240000|2024-09-18 03:47:20|5641.09|5640.39|5640.84|5640.14|5641.09|5640.39|5640.84|5640.14|9
1726631260000|2024-09-18 03:47:40|5640.96|5640.26|5640.84|5640.14|5640.96|5640.26|5640.84|5640.14|6
1726631280000|2024-09-18 03:48:00|5640.71|5640.01|5640.59|5639.89|5640.71|5640.01|5640.59|5639.89|11
1726631300000|2024-09-18 03:48:20|||||||||18
1726631310000|2024-09-18 03:48:30|||||||||3
1726631320000|2024-09-18 03:48:40|||||||||48
1726631330000|2024-09-18 03:48:50|||||||||2
1726631340000|2024-09-18 03:49:00|5640.34|5639.64|5640.59|5639.89|5640.59|5639.89|5640.34|5639.64|6
1726631350000|2024-09-18 03:49:10|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|19
1726631360000|2024-09-18 03:49:20|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.21|5639.51|9
1726631380000|2024-09-18 03:49:40|5640.21|5639.51|5639.96|5639.26|5640.21|5639.51|5639.84|5639.14|34
1726631390000|2024-09-18 03:49:50|5639.84|5639.14|5640.09|5639.39|5640.09|5639.39|5639.84|5639.14|5
1726631400000|2024-09-18 03:50:00|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|6
1726631420000|2024-09-18 03:50:20|5639.96|5639.26|5640.09|5639.39|5640.09|5639.39|5639.96|5639.26|2
1726631430000|2024-09-18 03:50:30|||||||||6
1726631440000|2024-09-18 03:50:40|||||||||5
1726631450000|2024-09-18 03:50:50|5640.21|5639.51|5640.21|5639.51|5640.34|5639.64|5640.21|5639.51|3
1726631460000|2024-09-18 03:51:00|5640.34|5639.64|5640.09|5639.39|5640.34|5639.64|5640.09|5639.39|4
1726631470000|2024-09-18 03:51:10|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.21|5639.51|1
1726631480000|2024-09-18 03:51:20|5640.09|5639.39|5640.34|5639.64|5640.34|5639.64|5640.09|5639.39|1
1726631490000|2024-09-18 03:51:30|||||||||6
1726631520000|2024-09-18 03:52:00|5640.46|5639.76|5640.34|5639.64|5640.59|5639.89|5640.34|5639.64|12
1726631540000|2024-09-18 03:52:20|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.46|5639.76|7
1726631550000|2024-09-18 03:52:30|5640.46|5639.76|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|5
1726631580000|2024-09-18 03:53:00|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|10
1726631590000|2024-09-18 03:53:10|||||||||1
1726631600000|2024-09-18 03:53:20|5640.71|5640.01|5640.59|5639.89|5640.71|5640.01|5640.59|5639.89|13
1726631610000|2024-09-18 03:53:30|5640.34|5639.64|5640.09|5639.39|5640.34|5639.64|5640.09|5639.39|20
1726631640000|2024-09-18 03:54:00|5640.21|5639.51|5640.09|5639.39|5640.21|5639.51|5640.09|5639.39|7
1726631650000|2024-09-18 03:54:10|5639.96|5639.26|5640.09|5639.39|5640.09|5639.39|5639.84|5639.14|12
1726631660000|2024-09-18 03:54:20|5639.96|5639.26|5640.09|5639.39|5640.09|5639.39|5639.96|5639.26|6
1726631680000|2024-09-18 03:54:40|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|2
1726631690000|2024-09-18 03:54:50|5640.21|5639.51|5640.21|5639.51|5640.34|5639.64|5640.09|5639.39|9
1726631700000|2024-09-18 03:55:00|5640.34|5639.64|5640.09|5639.39|5640.34|5639.64|5640.09|5639.39|9
1726631710000|2024-09-18 03:55:10|5640.34|5639.64|5640.09|5639.39|5640.34|5639.64|5640.09|5639.39|34
1726631720000|2024-09-18 03:55:20|||||||||7
1726631740000|2024-09-18 03:55:40|5639.84|5639.14|5639.84|5639.14|5639.96|5639.26|5639.84|5639.14|13
1726631750000|2024-09-18 03:55:50|5639.96|5639.26|5639.96|5639.26|5639.96|5639.26|5639.96|5639.26|4
1726631760000|2024-09-18 03:56:00|5639.84|5639.14|5639.34|5638.64|5639.84|5639.14|5639.34|5638.64|39
1726631770000|2024-09-18 03:56:10|5639.21|5638.51|5639.09|5638.39|5639.21|5638.51|5639.09|5638.39|28
1726631780000|2024-09-18 03:56:20|||||||||24
1726631790000|2024-09-18 03:56:30|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.21|5638.51|7
1726631800000|2024-09-18 03:56:40|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.09|5638.39|9
1726631810000|2024-09-18 03:56:50|||||||||16
1726631830000|2024-09-18 03:57:10|||||||||16
1726631840000|2024-09-18 03:57:20|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|10
1726631850000|2024-09-18 03:57:30|||||||||2
1726631860000|2024-09-18 03:57:40|||||||||2
1726631870000|2024-09-18 03:57:50|5638.84|5638.14|5638.96|5638.26|5638.96|5638.26|5638.84|5638.14|20
1726631880000|2024-09-18 03:58:00|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|21
1726631890000|2024-09-18 03:58:10|||||||||1
1726631900000|2024-09-18 03:58:20|||||||||1
1726631910000|2024-09-18 03:58:30|5639.21|5638.51|5639.09|5638.39|5639.21|5638.51|5639.09|5638.39|13
1726631920000|2024-09-18 03:58:40|5639.21|5638.51|5639.09|5638.39|5639.21|5638.51|5638.84|5638.14|36
1726631940000|2024-09-18 03:59:00|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|15
1726631960000|2024-09-18 03:59:20|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|53
1726631970000|2024-09-18 03:59:30|||||||||1
1726631980000|2024-09-18 03:59:40|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|13
1726631990000|2024-09-18 03:59:50|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|42
1726632000000|2024-09-18 04:00:00|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.21|5638.51|46
1726632010000|2024-09-18 04:00:10|||||||||7
1726632020000|2024-09-18 04:00:20|5639.21|5638.51|5639.09|5638.39|5639.21|5638.51|5639.09|5638.39|19
1726632030000|2024-09-18 04:00:30|5638.84|5638.14|5638.96|5638.26|5639.09|5638.39|5638.84|5638.14|42
1726632040000|2024-09-18 04:00:40|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|1
1726632050000|2024-09-18 04:00:50|||||||||21
1726632060000|2024-09-18 04:01:00|||||||||1
1726632070000|2024-09-18 04:01:10|5639.34|5638.64|5639.09|5638.39|5639.34|5638.64|5639.09|5638.39|20
1726632090000|2024-09-18 04:01:30|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.84|5638.14|18
1726632110000|2024-09-18 04:01:50|||||||||6
1726632120000|2024-09-18 04:02:00|||||||||2
1726632130000|2024-09-18 04:02:10|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|15
1726632150000|2024-09-18 04:02:30|||||||||1
1726632180000|2024-09-18 04:03:00|5638.71|5638.01|5638.84|5638.14|5638.84|5638.14|5638.59|5637.89|62
1726632190000|2024-09-18 04:03:10|5638.59|5637.89|5638.84|5638.14|5638.84|5638.14|5638.59|5637.89|24
1726632200000|2024-09-18 04:03:20|||||||||1
1726632210000|2024-09-18 04:03:30|5639.09|5638.39|5638.84|5638.14|5639.09|5638.39|5638.84|5638.14|12
1726632230000|2024-09-18 04:03:50|||||||||11
1726632260000|2024-09-18 04:04:20|5638.71|5638.01|5638.59|5637.89|5638.71|5638.01|5638.59|5637.89|6
1726632280000|2024-09-18 04:04:40|5638.71|5638.01|5638.84|5638.14|5638.84|5638.14|5638.71|5638.01|9
1726632290000|2024-09-18 04:04:50|5638.59|5637.89|5638.59|5637.89|5638.71|5638.01|5638.59|5637.89|7
1726632300000|2024-09-18 04:05:00|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|50
1726632310000|2024-09-18 04:05:10|||||||||2
1726632320000|2024-09-18 04:05:20|5638.96|5638.26|5639.34|5638.64|5639.34|5638.64|5638.96|5638.26|19
1726632330000|2024-09-18 04:05:30|||||||||5
1726632340000|2024-09-18 04:05:40|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|12
1726632350000|2024-09-18 04:05:50|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.09|5638.39|7
1726632360000|2024-09-18 04:06:00|5639.21|5638.51|5639.09|5638.39|5639.21|5638.51|5639.09|5638.39|48
1726632370000|2024-09-18 04:06:10|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.21|5638.51|1
1726632380000|2024-09-18 04:06:20|5639.21|5638.51|5639.09|5638.39|5639.21|5638.51|5639.09|5638.39|1
1726632390000|2024-09-18 04:06:30|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.21|5638.51|21
1726632400000|2024-09-18 04:06:40|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.21|5638.51|1
1726632420000|2024-09-18 04:07:00|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|16
1726632440000|2024-09-18 04:07:20|5639.34|5638.64|5639.59|5638.89|5639.59|5638.89|5639.34|5638.64|40
1726632450000|2024-09-18 04:07:30|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.46|5638.76|2
1726632460000|2024-09-18 04:07:40|||||||||11
1726632470000|2024-09-18 04:07:50|||||||||2
1726632480000|2024-09-18 04:08:00|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.59|5638.89|15
1726632490000|2024-09-18 04:08:10|||||||||16
1726632500000|2024-09-18 04:08:20|||||||||11
1726632510000|2024-09-18 04:08:30|||||||||5
1726632520000|2024-09-18 04:08:40|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.71|5639.01|18
1726632530000|2024-09-18 04:08:50|5639.96|5639.26|5640.09|5639.39|5640.09|5639.39|5639.96|5639.26|16
1726632540000|2024-09-18 04:09:00|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.09|5639.39|28
1726632550000|2024-09-18 04:09:10|||||||||7
1726632560000|2024-09-18 04:09:20|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.46|5639.76|23
1726632570000|2024-09-18 04:09:30|||||||||1
1726632580000|2024-09-18 04:09:40|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|22
1726632600000|2024-09-18 04:10:00|||||||||1
1726632610000|2024-09-18 04:10:10|||||||||6
1726632630000|2024-09-18 04:10:30|5640.09|5639.39|5640.34|5639.64|5640.34|5639.64|5640.09|5639.39|28
1726632640000|2024-09-18 04:10:40|||||||||4
1726632670000|2024-09-18 04:11:10|5640.46|5639.76|5640.84|5640.14|5641.09|5640.39|5640.46|5639.76|30
1726632680000|2024-09-18 04:11:20|5640.96|5640.26|5640.84|5640.14|5641.09|5640.39|5640.84|5640.14|30
1726632690000|2024-09-18 04:11:30|5640.96|5640.26|5640.84|5640.14|5641.09|5640.39|5640.84|5640.14|8
1726632700000|2024-09-18 04:11:40|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|10
1726632710000|2024-09-18 04:11:50|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|9
1726632720000|2024-09-18 04:12:00|5640.59|5639.89|5640.84|5640.14|5640.84|5640.14|5640.59|5639.89|31
1726632730000|2024-09-18 04:12:10|5640.71|5640.01|5640.59|5639.89|5640.84|5640.14|5640.59|5639.89|27
1726632740000|2024-09-18 04:12:20|||||||||12
1726632750000|2024-09-18 04:12:30|5640.46|5639.76|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|12
1726632760000|2024-09-18 04:12:40|5640.46|5639.76|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|7
1726632770000|2024-09-18 04:12:50|||||||||8
1726632780000|2024-09-18 04:13:00|5640.21|5639.51|5640.09|5639.39|5640.21|5639.51|5640.09|5639.39|9
1726632790000|2024-09-18 04:13:10|||||||||1
1726632810000|2024-09-18 04:13:30|||||||||1
1726632840000|2024-09-18 04:14:00|||||||||7
1726632850000|2024-09-18 04:14:10|5640.34|5639.64|5640.59|5639.89|5640.59|5639.89|5640.34|5639.64|17
1726632860000|2024-09-18 04:14:20|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.34|5639.64|6
1726632870000|2024-09-18 04:14:30|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.46|5639.76|5
1726632880000|2024-09-18 04:14:40|||||||||3
1726632890000|2024-09-18 04:14:50|||||||||6
1726632900000|2024-09-18 04:15:00|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|9
1726632910000|2024-09-18 04:15:10|5640.09|5639.39|5640.34|5639.64|5640.34|5639.64|5640.09|5639.39|9
1726632930000|2024-09-18 04:15:30|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.21|5639.51|8
1726632950000|2024-09-18 04:15:50|5640.21|5639.51|5640.09|5639.39|5640.34|5639.64|5640.09|5639.39|12
1726632960000|2024-09-18 04:16:00|||||||||37
1726632970000|2024-09-18 04:16:10|||||||||27
1726632980000|2024-09-18 04:16:20|5640.21|5639.51|5639.84|5639.14|5640.34|5639.64|5639.84|5639.14|32
1726632990000|2024-09-18 04:16:30|||||||||3
1726633010000|2024-09-18 04:16:50|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5639.96|5639.26|40
1726633020000|2024-09-18 04:17:00|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5
1726633030000|2024-09-18 04:17:10|5640.21|5639.51|5640.09|5639.39|5640.21|5639.51|5640.09|5639.39|16
1726633050000|2024-09-18 04:17:30|5640.21|5639.51|5640.09|5639.39|5640.21|5639.51|5640.09|5639.39|18
1726633060000|2024-09-18 04:17:40|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.21|5639.51|7
1726633070000|2024-09-18 04:17:50|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|8
1726633100000|2024-09-18 04:18:20|||||||||5
1726633110000|2024-09-18 04:18:30|5640.21|5639.51|5640.21|5639.51|5640.21|5639.51|5640.09|5639.39|11
1726633120000|2024-09-18 04:18:40|5640.34|5639.64|5640.59|5639.89|5640.59|5639.89|5640.34|5639.64|17
1726633130000|2024-09-18 04:18:50|5640.84|5640.14|5640.96|5640.26|5640.96|5640.26|5640.84|5640.14|16
1726633140000|2024-09-18 04:19:00|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|15
1726633150000|2024-09-18 04:19:10|5640.59|5639.89|5640.71|5640.01|5640.84|5640.14|5640.59|5639.89|10
1726633160000|2024-09-18 04:19:20|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|0
1726633170000|2024-09-18 04:19:30|||||||||5
1726633200000|2024-09-18 04:20:00|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|4
1726633210000|2024-09-18 04:20:10|5640.84|5640.14|5640.84|5640.14|5640.96|5640.26|5640.84|5640.14|25
1726633230000|2024-09-18 04:20:30|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.84|5640.14|21
1726633240000|2024-09-18 04:20:40|||||||||1
1726633250000|2024-09-18 04:20:50|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.96|5640.26|23
1726633260000|2024-09-18 04:21:00|||||||||1
1726633290000|2024-09-18 04:21:30|||||||||2
1726633300000|2024-09-18 04:21:40|5641.21|5640.51|5641.34|5640.64|5641.34|5640.64|5641.09|5640.39|35
1726633310000|2024-09-18 04:21:50|5641.59|5640.89|5641.71|5641.01|5641.84|5641.14|5641.59|5640.89|56
1726633320000|2024-09-18 04:22:00|5641.84|5641.14|5641.59|5640.89|5641.84|5641.14|5641.59|5640.89|10
1726633330000|2024-09-18 04:22:10|||||||||7
1726633340000|2024-09-18 04:22:20|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.71|5641.01|20
1726633350000|2024-09-18 04:22:30|||||||||2
1726633360000|2024-09-18 04:22:40|5641.96|5641.26|5641.84|5641.14|5641.96|5641.26|5641.84|5641.14|22
1726633370000|2024-09-18 04:22:50|||||||||2
1726633380000|2024-09-18 04:23:00|5641.96|5641.26|5642.09|5641.39|5642.09|5641.39|5641.96|5641.26|5
1726633390000|2024-09-18 04:23:10|||||||||2
1726633400000|2024-09-18 04:23:20|5642.21|5641.51|5642.34|5641.64|5642.34|5641.64|5642.21|5641.51|17
1726633410000|2024-09-18 04:23:30|5642.21|5641.51|5642.09|5641.39|5642.21|5641.51|5642.09|5641.39|13
1726633420000|2024-09-18 04:23:40|5642.34|5641.64|5642.09|5641.39|5642.34|5641.64|5642.09|5641.39|20
1726633440000|2024-09-18 04:24:00|||||||||4
1726633450000|2024-09-18 04:24:10|||||||||2
1726633460000|2024-09-18 04:24:20|||||||||8
1726633470000|2024-09-18 04:24:30|5641.96|5641.26|5641.71|5641.01|5641.96|5641.26|5641.71|5641.01|20
1726633480000|2024-09-18 04:24:40|5641.59|5640.89|5641.84|5641.14|5641.84|5641.14|5641.59|5640.89|4
1726633500000|2024-09-18 04:25:00|||||||||1
1726633510000|2024-09-18 04:25:10|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|16
1726633520000|2024-09-18 04:25:20|||||||||2
1726633540000|2024-09-18 04:25:40|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.59|5640.89|19
1726633570000|2024-09-18 04:26:10|||||||||17
1726633580000|2024-09-18 04:26:20|5642.09|5641.39|5641.84|5641.14|5642.09|5641.39|5641.84|5641.14|14
1726633600000|2024-09-18 04:26:40|5641.59|5640.89|5641.34|5640.64|5641.59|5640.89|5641.34|5640.64|9
1726633620000|2024-09-18 04:27:00|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|20
1726633650000|2024-09-18 04:27:30|5641.46|5640.76|5641.46|5640.76|5641.59|5640.89|5641.46|5640.76|7
1726633660000|2024-09-18 04:27:40|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|1
1726633670000|2024-09-18 04:27:50|||||||||2
1726633680000|2024-09-18 04:28:00|5641.46|5640.76|5641.59|5640.89|5641.59|5640.89|5641.46|5640.76|10
1726633690000|2024-09-18 04:28:10|||||||||1
1726633700000|2024-09-18 04:28:20|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|10
1726633710000|2024-09-18 04:28:30|||||||||1
1726633740000|2024-09-18 04:29:00|||||||||7
1726633750000|2024-09-18 04:29:10|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|17
1726633760000|2024-09-18 04:29:20|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.84|5640.14|7
1726633770000|2024-09-18 04:29:30|||||||||2
1726633790000|2024-09-18 04:29:50|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|27
1726633800000|2024-09-18 04:30:00|5641.21|5640.51|5641.09|5640.39|5641.21|5640.51|5641.09|5640.39|16
1726633810000|2024-09-18 04:30:10|||||||||1
1726633820000|2024-09-18 04:30:20|5640.84|5640.14|5640.84|5640.14|5640.96|5640.26|5640.84|5640.14|15
1726633830000|2024-09-18 04:30:30|5640.59|5639.89|5640.34|5639.64|5640.59|5639.89|5640.34|5639.64|14
1726633840000|2024-09-18 04:30:40|5640.46|5639.76|5640.46|5639.76|5640.59|5639.89|5640.46|5639.76|9
1726633850000|2024-09-18 04:30:50|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|10
1726633870000|2024-09-18 04:31:10|5640.09|5639.39|5639.59|5638.89|5640.09|5639.39|5639.59|5638.89|23
1726633880000|2024-09-18 04:31:20|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.59|5638.89|16
1726633890000|2024-09-18 04:31:30|5639.59|5638.89|5639.34|5638.64|5639.84|5639.14|5639.34|5638.64|11
1726633900000|2024-09-18 04:31:40|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|10
1726633910000|2024-09-18 04:31:50|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.21|5638.51|15
1726633920000|2024-09-18 04:32:00|5639.46|5638.76|5639.34|5638.64|5639.59|5638.89|5639.34|5638.64|4
1726633930000|2024-09-18 04:32:10|5639.59|5638.89|5639.34|5638.64|5639.59|5638.89|5639.34|5638.64|15
1726633950000|2024-09-18 04:32:30|5639.59|5638.89|5639.34|5638.64|5639.59|5638.89|5639.34|5638.64|6
1726633960000|2024-09-18 04:32:40|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.34|5638.64|7
1726633980000|2024-09-18 04:33:00|5639.84|5639.14|5639.34|5638.64|5639.84|5639.14|5639.34|5638.64|15
1726633990000|2024-09-18 04:33:10|||||||||2
1726634010000|2024-09-18 04:33:30|||||||||5
1726634020000|2024-09-18 04:33:40|5639.21|5638.51|5639.09|5638.39|5639.21|5638.51|5639.09|5638.39|13
1726634030000|2024-09-18 04:33:50|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.21|5638.51|16
1726634040000|2024-09-18 04:34:00|5639.21|5638.51|5639.09|5638.39|5639.21|5638.51|5639.09|5638.39|7
1726634050000|2024-09-18 04:34:10|||||||||6
1726634060000|2024-09-18 04:34:20|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|5638.59|5637.89|75
1726634070000|2024-09-18 04:34:30|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.96|5638.26|12
1726634080000|2024-09-18 04:34:40|||||||||8
1726634090000|2024-09-18 04:34:50|||||||||1
1726634110000|2024-09-18 04:35:10|5638.84|5638.14|5639.09|5638.39|5639.09|5638.39|5638.84|5638.14|13
1726634120000|2024-09-18 04:35:20|||||||||1
1726634130000|2024-09-18 04:35:30|5639.21|5638.51|5639.21|5638.51|5639.21|5638.51|5639.21|5638.51|8
1726634140000|2024-09-18 04:35:40|5639.09|5638.39|5639.34|5638.64|5639.34|5638.64|5639.09|5638.39|2
1726634150000|2024-09-18 04:35:50|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|12
1726634160000|2024-09-18 04:36:00|||||||||1
1726634170000|2024-09-18 04:36:10|||||||||2
1726634180000|2024-09-18 04:36:20|||||||||3
1726634190000|2024-09-18 04:36:30|||||||||7
1726634200000|2024-09-18 04:36:40|||||||||2
1726634250000|2024-09-18 04:37:30|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.09|5638.39|26
1726634260000|2024-09-18 04:37:40|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|3
1726634270000|2024-09-18 04:37:50|||||||||1
1726634300000|2024-09-18 04:38:20|5639.21|5638.51|5639.09|5638.39|5639.21|5638.51|5639.09|5638.39|22
1726634310000|2024-09-18 04:38:30|||||||||11
1726634340000|2024-09-18 04:39:00|||||||||15
1726634350000|2024-09-18 04:39:10|||||||||1
1726634360000|2024-09-18 04:39:20|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.21|5638.51|13
1726634380000|2024-09-18 04:39:40|||||||||5
1726634390000|2024-09-18 04:39:50|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.46|5638.76|8
1726634400000|2024-09-18 04:40:00|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.46|5638.76|5
1726634410000|2024-09-18 04:40:10|||||||||8
1726634420000|2024-09-18 04:40:20|||||||||2
1726634450000|2024-09-18 04:40:50|||||||||6
1726634470000|2024-09-18 04:41:10|||||||||10
1726634500000|2024-09-18 04:41:40|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|11
1726634510000|2024-09-18 04:41:50|||||||||2
1726634520000|2024-09-18 04:42:00|||||||||6
1726634530000|2024-09-18 04:42:10|5639.46|5638.76|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|12
1726634540000|2024-09-18 04:42:20|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.46|5638.76|11
1726634560000|2024-09-18 04:42:40|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|16
1726634570000|2024-09-18 04:42:50|||||||||1
1726634580000|2024-09-18 04:43:00|||||||||15
1726634590000|2024-09-18 04:43:10|||||||||3
1726634600000|2024-09-18 04:43:20|5639.59|5638.89|5639.34|5638.64|5639.59|5638.89|5639.34|5638.64|9
1726634610000|2024-09-18 04:43:30|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.46|5638.76|1
1726634630000|2024-09-18 04:43:50|5639.46|5638.76|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|7
1726634640000|2024-09-18 04:44:00|5639.46|5638.76|5639.34|5638.64|5639.59|5638.89|5639.34|5638.64|15
1726634660000|2024-09-18 04:44:20|||||||||4
1726634670000|2024-09-18 04:44:30|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.46|5638.76|9
1726634680000|2024-09-18 04:44:40|5639.46|5638.76|5639.46|5638.76|5639.59|5638.89|5639.46|5638.76|4
1726634690000|2024-09-18 04:44:50|5639.34|5638.64|5639.59|5638.89|5639.59|5638.89|5639.34|5638.64|11
1726634700000|2024-09-18 04:45:00|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.34|5638.64|6
1726634710000|2024-09-18 04:45:10|||||||||1
1726634720000|2024-09-18 04:45:20|5639.71|5639.01|5639.71|5639.01|5639.71|5639.01|5639.71|5639.01|11
1726634730000|2024-09-18 04:45:30|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|1
1726634740000|2024-09-18 04:45:40|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|4
1726634760000|2024-09-18 04:46:00|||||||||5
1726634770000|2024-09-18 04:46:10|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|14
1726634790000|2024-09-18 04:46:30|||||||||2
1726634800000|2024-09-18 04:46:40|5639.46|5638.76|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|3
1726634810000|2024-09-18 04:46:50|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|14
1726634820000|2024-09-18 04:47:00|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|10
1726634830000|2024-09-18 04:47:10|5639.09|5638.39|5639.34|5638.64|5639.34|5638.64|5639.09|5638.39|22
1726634860000|2024-09-18 04:47:40|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.34|5638.64|20
1726634880000|2024-09-18 04:48:00|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|7
1726634900000|2024-09-18 04:48:20|||||||||9
1726634910000|2024-09-18 04:48:30|||||||||1
1726634920000|2024-09-18 04:48:40|||||||||7
1726634930000|2024-09-18 04:48:50|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.46|5638.76|15
1726634940000|2024-09-18 04:49:00|5639.46|5638.76|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|13
1726634950000|2024-09-18 04:49:10|5639.46|5638.76|5639.46|5638.76|5639.59|5638.89|5639.46|5638.76|9
1726634960000|2024-09-18 04:49:20|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|2
1726634970000|2024-09-18 04:49:30|||||||||9
1726635000000|2024-09-18 04:50:00|5639.71|5639.01|5639.59|5638.89|5639.71|5639.01|5639.59|5638.89|11
1726635020000|2024-09-18 04:50:20|||||||||2
1726635030000|2024-09-18 04:50:30|5639.34|5638.64|5639.59|5638.89|5639.59|5638.89|5639.34|5638.64|47
1726635040000|2024-09-18 04:50:40|5639.46|5638.76|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|16
1726635050000|2024-09-18 04:50:50|||||||||6
1726635060000|2024-09-18 04:51:00|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|42
1726635070000|2024-09-18 04:51:10|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|9
1726635080000|2024-09-18 04:51:20|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.21|5638.51|6
1726635090000|2024-09-18 04:51:30|||||||||7
1726635120000|2024-09-18 04:52:00|||||||||7
1726635130000|2024-09-18 04:52:10|||||||||1
1726635150000|2024-09-18 04:52:30|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|18
1726635160000|2024-09-18 04:52:40|5639.34|5638.64|5639.09|5638.39|5639.34|5638.64|5639.09|5638.39|15
1726635170000|2024-09-18 04:52:50|||||||||1
1726635180000|2024-09-18 04:53:00|5638.84|5638.14|5639.09|5638.39|5639.09|5638.39|5638.84|5638.14|19
1726635190000|2024-09-18 04:53:10|5638.96|5638.26|5638.96|5638.26|5639.09|5638.39|5638.84|5638.14|5
1726635200000|2024-09-18 04:53:20|5639.09|5638.39|5639.09|5638.39|5639.34|5638.64|5639.09|5638.39|33
1726635210000|2024-09-18 04:53:30|5639.21|5638.51|5639.09|5638.39|5639.21|5638.51|5639.09|5638.39|3
1726635240000|2024-09-18 04:54:00|||||||||3
1726635260000|2024-09-18 04:54:20|||||||||123
1726635270000|2024-09-18 04:54:30|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.21|5638.51|7
1726635280000|2024-09-18 04:54:40|5639.21|5638.51|5639.09|5638.39|5639.21|5638.51|5639.09|5638.39|7
1726635300000|2024-09-18 04:55:00|5639.21|5638.51|5639.09|5638.39|5639.21|5638.51|5639.09|5638.39|11
1726635310000|2024-09-18 04:55:10|||||||||11
1726635320000|2024-09-18 04:55:20|5639.34|5638.64|5639.09|5638.39|5639.34|5638.64|5639.09|5638.39|11
1726635340000|2024-09-18 04:55:40|||||||||8
1726635360000|2024-09-18 04:56:00|5639.34|5638.64|5639.09|5638.39|5639.34|5638.64|5639.09|5638.39|25
1726635370000|2024-09-18 04:56:10|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.21|5638.51|6
1726635380000|2024-09-18 04:56:20|||||||||2
1726635390000|2024-09-18 04:56:30|||||||||3
1726635400000|2024-09-18 04:56:40|||||||||3
1726635410000|2024-09-18 04:56:50|||||||||1
1726635420000|2024-09-18 04:57:00|5639.09|5638.39|5639.34|5638.64|5639.34|5638.64|5639.09|5638.39|24
1726635430000|2024-09-18 04:57:10|5639.21|5638.51|5638.34|5637.64|5639.21|5638.51|5638.34|5637.64|97
1726635440000|2024-09-18 04:57:20|5638.09|5637.39|5638.09|5637.39|5638.34|5637.64|5637.59|5636.89|116
1726635450000|2024-09-18 04:57:30|5637.84|5637.14|5638.09|5637.39|5638.09|5637.39|5637.84|5637.14|39
1726635460000|2024-09-18 04:57:40|||||||||5
1726635470000|2024-09-18 04:57:50|||||||||4
1726635480000|2024-09-18 04:58:00|5638.34|5637.64|5638.34|5637.64|5638.34|5637.64|5638.21|5637.51|29
1726635490000|2024-09-18 04:58:10|5638.59|5637.89|5638.34|5637.64|5638.59|5637.89|5638.34|5637.64|24
1726635500000|2024-09-18 04:58:20|||||||||2
1726635520000|2024-09-18 04:58:40|5638.46|5637.76|5638.59|5637.89|5638.59|5637.89|5638.46|5637.76|46
1726635530000|2024-09-18 04:58:50|||||||||2
1726635540000|2024-09-18 04:59:00|||||||||7
1726635550000|2024-09-18 04:59:10|||||||||2
1726635570000|2024-09-18 04:59:30|5638.71|5638.01|5638.84|5638.14|5638.96|5638.26|5638.71|5638.01|38
1726635580000|2024-09-18 04:59:40|5638.96|5638.26|5638.84|5638.14|5638.96|5638.26|5638.84|5638.14|5
1726635590000|2024-09-18 04:59:50|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.96|5638.26|15
1726635600000|2024-09-18 05:00:00|5638.59|5637.89|5638.34|5637.64|5638.59|5637.89|5638.09|5637.39|77
1726635610000|2024-09-18 05:00:10|5638.46|5637.76|5638.59|5637.89|5638.59|5637.89|5638.46|5637.76|16
1726635630000|2024-09-18 05:00:30|||||||||3
1726635640000|2024-09-18 05:00:40|5638.34|5637.64|5638.84|5638.14|5638.84|5638.14|5638.34|5637.64|25
1726635650000|2024-09-18 05:00:50|5638.96|5638.26|5638.84|5638.14|5638.96|5638.26|5638.84|5638.14|13
1726635660000|2024-09-18 05:01:00|5639.09|5638.39|5638.84|5638.14|5639.09|5638.39|5638.84|5638.14|9
1726635670000|2024-09-18 05:01:10|5638.96|5638.26|5638.84|5638.14|5638.96|5638.26|5638.84|5638.14|0
1726635680000|2024-09-18 05:01:20|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|7
1726635690000|2024-09-18 05:01:30|5638.34|5637.64|5638.34|5637.64|5638.34|5637.64|5638.34|5637.64|6
1726635700000|2024-09-18 05:01:40|5638.46|5637.76|5638.34|5637.64|5638.59|5637.89|5638.34|5637.64|14
1726635710000|2024-09-18 05:01:50|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|5
1726635720000|2024-09-18 05:02:00|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|5638.59|5637.89|9
1726635730000|2024-09-18 05:02:10|5638.71|5638.01|5638.84|5638.14|5638.84|5638.14|5638.71|5638.01|0
1726635740000|2024-09-18 05:02:20|5638.71|5638.01|5638.59|5637.89|5638.84|5638.14|5638.59|5637.89|13
1726635750000|2024-09-18 05:02:30|5638.71|5638.01|5638.84|5638.14|5638.84|5638.14|5638.71|5638.01|3
1726635760000|2024-09-18 05:02:40|5638.71|5638.01|5638.59|5637.89|5638.84|5638.14|5638.59|5637.89|10
1726635780000|2024-09-18 05:03:00|5638.34|5637.64|5638.34|5637.64|5638.34|5637.64|5638.34|5637.64|5
1726635790000|2024-09-18 05:03:10|5638.46|5637.76|5638.59|5637.89|5638.59|5637.89|5638.46|5637.76|8
1726635800000|2024-09-18 05:03:20|5638.46|5637.76|5638.59|5637.89|5638.59|5637.89|5638.34|5637.64|8
1726635820000|2024-09-18 05:03:40|||||||||6
1726635830000|2024-09-18 05:03:50|5638.46|5637.76|5638.34|5637.64|5638.59|5637.89|5638.34|5637.64|9
1726635840000|2024-09-18 05:04:00|5638.09|5637.39|5638.34|5637.64|5638.34|5637.64|5638.09|5637.39|40
1726635850000|2024-09-18 05:04:10|||||||||1
1726635860000|2024-09-18 05:04:20|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|2
1726635870000|2024-09-18 05:04:30|5638.71|5638.01|5638.84|5638.14|5638.84|5638.14|5638.71|5638.01|13
1726635880000|2024-09-18 05:04:40|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|13
1726635890000|2024-09-18 05:04:50|5638.71|5638.01|5638.59|5637.89|5638.84|5638.14|5638.59|5637.89|2
1726635900000|2024-09-18 05:05:00|5638.71|5638.01|5638.59|5637.89|5638.84|5638.14|5638.59|5637.89|9
1726635910000|2024-09-18 05:05:10|5638.71|5638.01|5638.59|5637.89|5638.71|5638.01|5638.59|5637.89|1
1726635920000|2024-09-18 05:05:20|5638.71|5638.01|5638.59|5637.89|5638.71|5638.01|5638.59|5637.89|4
1726635940000|2024-09-18 05:05:40|5638.71|5638.01|5638.84|5638.14|5638.84|5638.14|5638.71|5638.01|17
1726635960000|2024-09-18 05:06:00|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.84|5638.14|6
1726635970000|2024-09-18 05:06:10|||||||||2
1726635980000|2024-09-18 05:06:20|5639.21|5638.51|5639.09|5638.39|5639.21|5638.51|5639.09|5638.39|23
1726635990000|2024-09-18 05:06:30|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|17
1726636000000|2024-09-18 05:06:40|||||||||21
1726636010000|2024-09-18 05:06:50|||||||||2
1726636020000|2024-09-18 05:07:00|||||||||1
1726636040000|2024-09-18 05:07:20|5638.96|5638.26|5638.84|5638.14|5638.96|5638.26|5638.84|5638.14|27
1726636050000|2024-09-18 05:07:30|||||||||1
1726636060000|2024-09-18 05:07:40|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|6
1726636070000|2024-09-18 05:07:50|5638.34|5637.64|5638.34|5637.64|5638.34|5637.64|5638.34|5637.64|13
1726636080000|2024-09-18 05:08:00|5638.46|5637.76|5638.84|5638.14|5638.84|5638.14|5638.46|5637.76|18
1726636090000|2024-09-18 05:08:10|||||||||1
1726636100000|2024-09-18 05:08:20|||||||||5
1726636140000|2024-09-18 05:09:00|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|13
1726636150000|2024-09-18 05:09:10|5638.71|5638.01|5639.09|5638.39|5639.09|5638.39|5638.71|5638.01|27
1726636160000|2024-09-18 05:09:20|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.21|5638.51|29
1726636170000|2024-09-18 05:09:30|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.09|5638.39|5
1726636180000|2024-09-18 05:09:40|5639.21|5638.51|5639.09|5638.39|5639.34|5638.64|5639.09|5638.39|3
1726636200000|2024-09-18 05:10:00|5638.96|5638.26|5638.84|5638.14|5638.96|5638.26|5638.84|5638.14|17
1726636210000|2024-09-18 05:10:10|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.96|5638.26|6
1726636220000|2024-09-18 05:10:20|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.84|5638.14|4
1726636230000|2024-09-18 05:10:30|||||||||1
1726636250000|2024-09-18 05:10:50|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.21|5638.51|10
1726636260000|2024-09-18 05:11:00|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.09|5638.39|5
1726636270000|2024-09-18 05:11:10|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.21|5638.51|4
1726636280000|2024-09-18 05:11:20|5639.46|5638.76|5639.46|5638.76|5639.46|5638.76|5639.34|5638.64|15
1726636290000|2024-09-18 05:11:30|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|2
1726636310000|2024-09-18 05:11:50|5639.21|5638.51|5639.09|5638.39|5639.21|5638.51|5639.09|5638.39|9
1726636320000|2024-09-18 05:12:00|5639.21|5638.51|5639.09|5638.39|5639.21|5638.51|5639.09|5638.39|7
1726636330000|2024-09-18 05:12:10|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.09|5638.39|4
1726636340000|2024-09-18 05:12:20|5639.21|5638.51|5639.09|5638.39|5639.21|5638.51|5639.09|5638.39|2
1726636360000|2024-09-18 05:12:40|||||||||2
1726636380000|2024-09-18 05:13:00|||||||||6
1726636400000|2024-09-18 05:13:20|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.21|5638.51|13
1726636410000|2024-09-18 05:13:30|||||||||20
1726636420000|2024-09-18 05:13:40|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.34|5638.64|3
1726636430000|2024-09-18 05:13:50|||||||||1
1726636440000|2024-09-18 05:14:00|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.59|5638.89|16
1726636450000|2024-09-18 05:14:10|5639.71|5639.01|5639.59|5638.89|5639.71|5639.01|5639.59|5638.89|7
1726636490000|2024-09-18 05:14:50|||||||||35
1726636500000|2024-09-18 05:15:00|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5
1726636530000|2024-09-18 05:15:30|5639.46|5638.76|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|8
1726636540000|2024-09-18 05:15:40|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.46|5638.76|6
1726636560000|2024-09-18 05:16:00|||||||||12
1726636570000|2024-09-18 05:16:10|5639.46|5638.76|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|8
1726636590000|2024-09-18 05:16:30|||||||||11
1726636600000|2024-09-18 05:16:40|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.09|5638.39|21
1726636610000|2024-09-18 05:16:50|5639.09|5638.39|5639.34|5638.64|5639.34|5638.64|5639.09|5638.39|11
1726636620000|2024-09-18 05:17:00|||||||||1
1726636650000|2024-09-18 05:17:30|5639.21|5638.51|5639.09|5638.39|5639.21|5638.51|5639.09|5638.39|8
1726636660000|2024-09-18 05:17:40|5638.96|5638.26|5638.84|5638.14|5638.96|5638.26|5638.84|5638.14|36
1726636680000|2024-09-18 05:18:00|||||||||6
1726636700000|2024-09-18 05:18:20|5638.59|5637.89|5638.34|5637.64|5638.59|5637.89|5638.34|5637.64|14
1726636710000|2024-09-18 05:18:30|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|10
1726636720000|2024-09-18 05:18:40|5638.84|5638.14|5638.59|5637.89|5638.84|5638.14|5638.59|5637.89|13
1726636730000|2024-09-18 05:18:50|5638.71|5638.01|5638.84|5638.14|5638.84|5638.14|5638.71|5638.01|3
1726636750000|2024-09-18 05:19:10|||||||||1
1726636760000|2024-09-18 05:19:20|5638.59|5637.89|5638.84|5638.14|5638.84|5638.14|5638.59|5637.89|18
1726636770000|2024-09-18 05:19:30|5638.71|5638.01|5638.59|5637.89|5638.84|5638.14|5638.59|5637.89|23
1726636780000|2024-09-18 05:19:40|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|7
1726636790000|2024-09-18 05:19:50|5638.71|5638.01|5638.84|5638.14|5638.84|5638.14|5638.59|5637.89|8
1726636800000|2024-09-18 05:20:00|5638.71|5638.01|5638.84|5638.14|5638.84|5638.14|5638.71|5638.01|4
1726636810000|2024-09-18 05:20:10|5639.09|5638.39|5638.59|5637.89|5639.09|5638.39|5638.59|5637.89|42
1726636820000|2024-09-18 05:20:20|5638.84|5638.14|5638.34|5637.64|5638.84|5638.14|5638.34|5637.64|23
1726636830000|2024-09-18 05:20:30|5638.46|5637.76|5638.59|5637.89|5638.59|5637.89|5638.46|5637.76|14
1726636840000|2024-09-18 05:20:40|5638.71|5638.01|5638.59|5637.89|5638.84|5638.14|5638.59|5637.89|17
1726636850000|2024-09-18 05:20:50|5638.71|5638.01|5638.84|5638.14|5638.84|5638.14|5638.59|5637.89|3
1726636870000|2024-09-18 05:21:10|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.96|5638.26|45
1726636880000|2024-09-18 05:21:20|5639.21|5638.51|5639.09|5638.39|5639.34|5638.64|5639.09|5638.39|19
1726636890000|2024-09-18 05:21:30|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.09|5638.39|10
1726636900000|2024-09-18 05:21:40|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.21|5638.51|0
1726636920000|2024-09-18 05:22:00|||||||||15
1726636930000|2024-09-18 05:22:10|||||||||2
1726636950000|2024-09-18 05:22:30|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.46|5638.76|18
1726636960000|2024-09-18 05:22:40|||||||||5
1726636980000|2024-09-18 05:23:00|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.71|5639.01|31
1726636990000|2024-09-18 05:23:10|5639.59|5638.89|5639.59|5638.89|5639.71|5639.01|5639.59|5638.89|23
1726637000000|2024-09-18 05:23:20|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.59|5638.89|5
1726637010000|2024-09-18 05:23:30|5639.96|5639.26|5640.09|5639.39|5640.09|5639.39|5639.96|5639.26|12
1726637020000|2024-09-18 05:23:40|||||||||12
1726637040000|2024-09-18 05:24:00|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.21|5639.51|13
1726637050000|2024-09-18 05:24:10|5640.09|5639.39|5640.09|5639.39|5640.21|5639.51|5640.09|5639.39|23
1726637060000|2024-09-18 05:24:20|5640.21|5639.51|5640.21|5639.51|5640.34|5639.64|5640.09|5639.39|9
1726637070000|2024-09-18 05:24:30|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|17
1726637100000|2024-09-18 05:25:00|5640.46|5639.76|5640.59|5639.89|5640.84|5640.14|5640.46|5639.76|51
1726637120000|2024-09-18 05:25:20|||||||||5
1726637130000|2024-09-18 05:25:30|5640.34|5639.64|5640.59|5639.89|5640.59|5639.89|5640.34|5639.64|18
1726637140000|2024-09-18 05:25:40|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5639.84|5639.14|567
1726637150000|2024-09-18 05:25:50|5639.96|5639.26|5639.84|5639.14|5639.96|5639.26|5639.84|5639.14|19
1726637170000|2024-09-18 05:26:10|5640.09|5639.39|5639.84|5639.14|5640.09|5639.39|5639.84|5639.14|12
1726637180000|2024-09-18 05:26:20|5639.96|5639.26|5639.96|5639.26|5640.09|5639.39|5639.96|5639.26|3
1726637190000|2024-09-18 05:26:30|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5639.96|5639.26|1
1726637200000|2024-09-18 05:26:40|||||||||1
1726637210000|2024-09-18 05:26:50|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.21|5639.51|7
1726637220000|2024-09-18 05:27:00|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|28
1726637230000|2024-09-18 05:27:10|||||||||1
1726637250000|2024-09-18 05:27:30|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|9
1726637260000|2024-09-18 05:27:40|||||||||2
1726637270000|2024-09-18 05:27:50|||||||||5
1726637280000|2024-09-18 05:28:00|||||||||10
1726637290000|2024-09-18 05:28:10|5640.21|5639.51|5640.09|5639.39|5640.34|5639.64|5639.96|5639.26|13
1726637300000|2024-09-18 05:28:20|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.09|5639.39|14
1726637320000|2024-09-18 05:28:40|5640.59|5639.89|5640.46|5639.76|5640.59|5639.89|5640.46|5639.76|11
1726637330000|2024-09-18 05:28:50|5640.34|5639.64|5640.59|5639.89|5640.59|5639.89|5640.34|5639.64|7
1726637340000|2024-09-18 05:29:00|5640.34|5639.64|5640.59|5639.89|5640.59|5639.89|5640.34|5639.64|26
1726637360000|2024-09-18 05:29:20|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.34|5639.64|7
1726637370000|2024-09-18 05:29:30|5640.46|5639.76|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|4
1726637380000|2024-09-18 05:29:40|||||||||1
1726637390000|2024-09-18 05:29:50|5640.21|5639.51|5640.09|5639.39|5640.34|5639.64|5640.09|5639.39|18
1726637400000|2024-09-18 05:30:00|5640.21|5639.51|5640.09|5639.39|5640.34|5639.64|5640.09|5639.39|0
1726637410000|2024-09-18 05:30:10|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|70
1726637420000|2024-09-18 05:30:20|5639.46|5638.76|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|12
1726637430000|2024-09-18 05:30:30|5639.09|5638.39|5639.34|5638.64|5639.34|5638.64|5639.09|5638.39|20
1726637440000|2024-09-18 05:30:40|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|27
1726637450000|2024-09-18 05:30:50|5639.34|5638.64|5639.09|5638.39|5639.34|5638.64|5639.09|5638.39|44
1726637460000|2024-09-18 05:31:00|5638.84|5638.14|5638.84|5638.14|5639.09|5638.39|5638.59|5637.89|23
1726637470000|2024-09-18 05:31:10|5638.71|5638.01|5638.84|5638.14|5638.84|5638.14|5638.71|5638.01|11
1726637490000|2024-09-18 05:31:30|||||||||3
1726637500000|2024-09-18 05:31:40|5638.71|5638.01|5638.09|5637.39|5638.71|5638.01|5638.09|5637.39|32
1726637510000|2024-09-18 05:31:50|5637.84|5637.14|5637.84|5637.14|5638.09|5637.39|5637.71|5637.01|52
1726637550000|2024-09-18 05:32:30|5637.71|5637.01|5637.59|5636.89|5637.71|5637.01|5637.59|5636.89|87
1726637560000|2024-09-18 05:32:40|5637.71|5637.01|5638.09|5637.39|5638.09|5637.39|5637.59|5636.89|33
1726637570000|2024-09-18 05:32:50|5638.21|5637.51|5638.09|5637.39|5638.21|5637.51|5638.09|5637.39|32
1726637580000|2024-09-18 05:33:00|||||||||8
1726637590000|2024-09-18 05:33:10|||||||||25
1726637610000|2024-09-18 05:33:30|5638.34|5637.64|5638.09|5637.39|5638.34|5637.64|5638.09|5637.39|11
1726637630000|2024-09-18 05:33:50|5637.84|5637.14|5637.84|5637.14|5637.84|5637.14|5637.84|5637.14|60
1726637640000|2024-09-18 05:34:00|5637.71|5637.01|5638.34|5637.64|5638.34|5637.64|5637.59|5636.89|138
1726637650000|2024-09-18 05:34:10|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|28
1726637660000|2024-09-18 05:34:20|5638.34|5637.64|5638.34|5637.64|5638.34|5637.64|5638.34|5637.64|25
1726637670000|2024-09-18 05:34:30|5638.46|5637.76|5638.59|5637.89|5638.59|5637.89|5638.46|5637.76|14
1726637690000|2024-09-18 05:34:50|||||||||8
1726637700000|2024-09-18 05:35:00|5638.34|5637.64|5638.59|5637.89|5638.59|5637.89|5638.34|5637.64|13
1726637720000|2024-09-18 05:35:20|5638.71|5638.01|5638.84|5638.14|5638.84|5638.14|5638.71|5638.01|21
1726637730000|2024-09-18 05:35:30|||||||||6
1726637740000|2024-09-18 05:35:40|5638.96|5638.26|5639.34|5638.64|5639.34|5638.64|5638.84|5638.14|38
1726637750000|2024-09-18 05:35:50|5639.59|5638.89|5639.34|5638.64|5639.59|5638.89|5639.34|5638.64|8
1726637760000|2024-09-18 05:36:00|5639.59|5638.89|5639.46|5638.76|5639.59|5638.89|5639.34|5638.64|32
1726637770000|2024-09-18 05:36:10|5639.34|5638.64|5639.59|5638.89|5639.59|5638.89|5639.34|5638.64|2
1726637790000|2024-09-18 05:36:30|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.46|5638.76|8
1726637800000|2024-09-18 05:36:40|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|6
1726637820000|2024-09-18 05:37:00|||||||||15
1726637830000|2024-09-18 05:37:10|5639.21|5638.51|5639.09|5638.39|5639.34|5638.64|5639.09|5638.39|31
1726637840000|2024-09-18 05:37:20|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.21|5638.51|8
1726637850000|2024-09-18 05:37:30|5639.21|5638.51|5639.21|5638.51|5639.34|5638.64|5639.21|5638.51|5
1726637860000|2024-09-18 05:37:40|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|11
1726637870000|2024-09-18 05:37:50|5638.84|5638.14|5638.71|5638.01|5638.84|5638.14|5638.59|5637.89|30
1726637880000|2024-09-18 05:38:00|5638.59|5637.89|5638.84|5638.14|5638.84|5638.14|5638.59|5637.89|13
1726637890000|2024-09-18 05:38:10|5638.59|5637.89|5638.84|5638.14|5638.84|5638.14|5638.59|5637.89|8
1726637900000|2024-09-18 05:38:20|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|11
1726637910000|2024-09-18 05:38:30|5638.71|5638.01|5638.59|5637.89|5638.71|5638.01|5638.59|5637.89|13
1726637920000|2024-09-18 05:38:40|||||||||6
1726637930000|2024-09-18 05:38:50|5638.84|5638.14|5639.09|5638.39|5639.09|5638.39|5638.84|5638.14|12
1726637940000|2024-09-18 05:39:00|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.96|5638.26|4
1726637950000|2024-09-18 05:39:10|5639.34|5638.64|5639.34|5638.64|5639.59|5638.89|5639.34|5638.64|31
1726637960000|2024-09-18 05:39:20|5639.21|5638.51|5639.09|5638.39|5639.34|5638.64|5639.09|5638.39|6
1726637970000|2024-09-18 05:39:30|5638.84|5638.14|5639.09|5638.39|5639.09|5638.39|5638.84|5638.14|14
1726637990000|2024-09-18 05:39:50|||||||||2
1726638000000|2024-09-18 05:40:00|5638.84|5638.14|5639.09|5638.39|5639.09|5638.39|5638.84|5638.14|9
1726638010000|2024-09-18 05:40:10|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.84|5638.14|6
1726638020000|2024-09-18 05:40:20|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.96|5638.26|22
1726638030000|2024-09-18 05:40:30|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.21|5638.51|27
1726638040000|2024-09-18 05:40:40|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.21|5638.51|0
1726638060000|2024-09-18 05:41:00|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.21|5638.51|5
1726638070000|2024-09-18 05:41:10|5639.21|5638.51|5639.09|5638.39|5639.21|5638.51|5639.09|5638.39|8
1726638080000|2024-09-18 05:41:20|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.21|5638.51|3
1726638090000|2024-09-18 05:41:30|5639.21|5638.51|5639.21|5638.51|5639.34|5638.64|5639.09|5638.39|17
1726638100000|2024-09-18 05:41:40|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|0
1726638120000|2024-09-18 05:42:00|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.21|5638.51|10
1726638130000|2024-09-18 05:42:10|5639.46|5638.76|5639.34|5638.64|5639.59|5638.89|5639.34|5638.64|15
1726638140000|2024-09-18 05:42:20|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|3
1726638150000|2024-09-18 05:42:30|5639.84|5639.14|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|20
1726638160000|2024-09-18 05:42:40|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.71|5639.01|21
1726638170000|2024-09-18 05:42:50|5639.59|5638.89|5639.84|5639.14|5639.84|5639.14|5639.59|5638.89|23
1726638180000|2024-09-18 05:43:00|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.59|5638.89|10
1726638190000|2024-09-18 05:43:10|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.59|5638.89|4
1726638200000|2024-09-18 05:43:20|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.59|5638.89|7
1726638220000|2024-09-18 05:43:40|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|10
1726638230000|2024-09-18 05:43:50|||||||||1
1726638240000|2024-09-18 05:44:00|5639.96|5639.26|5640.09|5639.39|5640.09|5639.39|5639.96|5639.26|18
1726638260000|2024-09-18 05:44:20|5639.96|5639.26|5640.09|5639.39|5640.09|5639.39|5639.96|5639.26|6
1726638270000|2024-09-18 05:44:30|5639.96|5639.26|5639.84|5639.14|5639.96|5639.26|5639.84|5639.14|4
1726638300000|2024-09-18 05:45:00|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|20
1726638310000|2024-09-18 05:45:10|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|34
1726638320000|2024-09-18 05:45:20|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.34|5639.64|20
1726638330000|2024-09-18 05:45:30|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.34|5639.64|0
1726638340000|2024-09-18 05:45:40|5640.46|5639.76|5640.46|5639.76|5640.59|5639.89|5640.46|5639.76|0
1726638350000|2024-09-18 05:45:50|5640.34|5639.64|5640.34|5639.64|5640.59|5639.89|5640.34|5639.64|7
1726638370000|2024-09-18 05:46:10|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.46|5639.76|14
1726638380000|2024-09-18 05:46:20|5640.46|5639.76|5640.46|5639.76|5640.59|5639.89|5640.34|5639.64|11
1726638390000|2024-09-18 05:46:30|5640.59|5639.89|5640.34|5639.64|5640.59|5639.89|5640.34|5639.64|12
1726638400000|2024-09-18 05:46:40|||||||||3
1726638410000|2024-09-18 05:46:50|||||||||5
1726638420000|2024-09-18 05:47:00|5640.21|5639.51|5640.09|5639.39|5640.21|5639.51|5640.09|5639.39|14
1726638440000|2024-09-18 05:47:20|||||||||2
1726638450000|2024-09-18 05:47:30|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.09|5639.39|9
1726638460000|2024-09-18 05:47:40|||||||||7
1726638480000|2024-09-18 05:48:00|||||||||2
1726638510000|2024-09-18 05:48:30|5640.21|5639.51|5640.59|5639.89|5640.59|5639.89|5640.21|5639.51|32
1726638520000|2024-09-18 05:48:40|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.71|5640.01|39
1726638530000|2024-09-18 05:48:50|5640.71|5640.01|5640.59|5639.89|5640.84|5640.14|5640.59|5639.89|4
1726638540000|2024-09-18 05:49:00|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.34|5639.64|6
1726638550000|2024-09-18 05:49:10|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|55
1726638560000|2024-09-18 05:49:20|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.59|5639.89|10
1726638570000|2024-09-18 05:49:30|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.59|5639.89|11
1726638580000|2024-09-18 05:49:40|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.59|5639.89|6
1726638590000|2024-09-18 05:49:50|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.71|5640.01|1
1726638600000|2024-09-18 05:50:00|5640.71|5640.01|5640.71|5640.01|5640.84|5640.14|5640.59|5639.89|36
1726638610000|2024-09-18 05:50:10|5640.59|5639.89|5640.84|5640.14|5640.84|5640.14|5640.59|5639.89|12
1726638620000|2024-09-18 05:50:20|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|28
1726638630000|2024-09-18 05:50:30|5641.21|5640.51|5641.21|5640.51|5641.34|5640.64|5641.09|5640.39|39
1726638640000|2024-09-18 05:50:40|5641.34|5640.64|5641.21|5640.51|5641.34|5640.64|5641.09|5640.39|1
1726638650000|2024-09-18 05:50:50|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.09|5640.39|36
1726638660000|2024-09-18 05:51:00|5641.21|5640.51|5641.09|5640.39|5641.34|5640.64|5641.09|5640.39|13
1726638670000|2024-09-18 05:51:10|5641.21|5640.51|5640.84|5640.14|5641.34|5640.64|5640.84|5640.14|9
1726638680000|2024-09-18 05:51:20|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.96|5640.26|9
1726638690000|2024-09-18 05:51:30|||||||||6
1726638700000|2024-09-18 05:51:40|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|11
1726638720000|2024-09-18 05:52:00|||||||||5
1726638730000|2024-09-18 05:52:10|5641.21|5640.51|5641.34|5640.64|5641.34|5640.64|5641.21|5640.51|16
1726638740000|2024-09-18 05:52:20|||||||||7
1726638750000|2024-09-18 05:52:30|5641.46|5640.76|5641.59|5640.89|5641.59|5640.89|5641.46|5640.76|36
1726638760000|2024-09-18 05:52:40|5641.34|5640.64|5641.59|5640.89|5641.59|5640.89|5641.34|5640.64|42
1726638770000|2024-09-18 05:52:50|5641.46|5640.76|5641.59|5640.89|5641.59|5640.89|5641.34|5640.64|25
1726638780000|2024-09-18 05:53:00|5641.46|5640.76|5641.59|5640.89|5641.59|5640.89|5641.46|5640.76|9
1726638790000|2024-09-18 05:53:10|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|9
1726638800000|2024-09-18 05:53:20|5641.21|5640.51|5641.09|5640.39|5641.21|5640.51|5641.09|5640.39|30
1726638820000|2024-09-18 05:53:40|||||||||7
1726638830000|2024-09-18 05:53:50|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.84|5640.14|11
1726638840000|2024-09-18 05:54:00|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|1
1726638850000|2024-09-18 05:54:10|5640.59|5639.89|5640.84|5640.14|5640.84|5640.14|5640.59|5639.89|19
1726638860000|2024-09-18 05:54:20|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|3
1726638870000|2024-09-18 05:54:30|5640.71|5640.01|5641.09|5640.39|5641.09|5640.39|5640.71|5640.01|24
1726638880000|2024-09-18 05:54:40|5641.21|5640.51|5641.34|5640.64|5641.34|5640.64|5641.21|5640.51|8
1726638890000|2024-09-18 05:54:50|||||||||25
1726638900000|2024-09-18 05:55:00|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|29
1726638910000|2024-09-18 05:55:10|5641.84|5641.14|5641.34|5640.64|5641.84|5641.14|5641.34|5640.64|21
1726638920000|2024-09-18 05:55:20|5641.46|5640.76|5641.34|5640.64|5641.59|5640.89|5641.34|5640.64|4
1726638930000|2024-09-18 05:55:30|5641.46|5640.76|5641.34|5640.64|5641.59|5640.89|5641.34|5640.64|5
1726638940000|2024-09-18 05:55:40|||||||||7
1726638950000|2024-09-18 05:55:50|||||||||3
1726638960000|2024-09-18 05:56:00|5641.46|5640.76|5641.59|5640.89|5641.59|5640.89|5641.34|5640.64|13
1726638970000|2024-09-18 05:56:10|||||||||8
1726638980000|2024-09-18 05:56:20|||||||||2
1726638990000|2024-09-18 05:56:30|5641.46|5640.76|5641.46|5640.76|5641.59|5640.89|5641.46|5640.76|6
1726639000000|2024-09-18 05:56:40|5641.34|5640.64|5641.34|5640.64|5641.46|5640.76|5641.21|5640.51|2
1726639010000|2024-09-18 05:56:50|5641.09|5640.39|5641.34|5640.64|5641.34|5640.64|5641.09|5640.39|12
1726639020000|2024-09-18 05:57:00|5641.46|5640.76|5641.59|5640.89|5641.59|5640.89|5641.46|5640.76|10
1726639030000|2024-09-18 05:57:10|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.71|5641.01|13
1726639040000|2024-09-18 05:57:20|5641.71|5641.01|5641.71|5641.01|5641.71|5641.01|5641.59|5640.89|7
1726639050000|2024-09-18 05:57:30|5641.84|5641.14|5641.59|5640.89|5641.84|5641.14|5641.59|5640.89|36
1726639060000|2024-09-18 05:57:40|5641.84|5641.14|5641.59|5640.89|5641.84|5641.14|5641.59|5640.89|7
1726639070000|2024-09-18 05:57:50|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.71|5641.01|7
1726639080000|2024-09-18 05:58:00|||||||||39
1726639090000|2024-09-18 05:58:10|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|5641.84|5641.14|28
1726639100000|2024-09-18 05:58:20|5641.96|5641.26|5642.09|5641.39|5642.09|5641.39|5641.84|5641.14|17
1726639110000|2024-09-18 05:58:30|5641.96|5641.26|5642.09|5641.39|5642.09|5641.39|5641.84|5641.14|8
1726639130000|2024-09-18 05:58:50|5641.96|5641.26|5642.09|5641.39|5642.09|5641.39|5641.84|5641.14|16
1726639140000|2024-09-18 05:59:00|5641.84|5641.14|5641.71|5641.01|5641.84|5641.14|5641.71|5641.01|6
1726639150000|2024-09-18 05:59:10|5641.59|5640.89|5641.84|5641.14|5641.84|5641.14|5641.59|5640.89|2
1726639160000|2024-09-18 05:59:20|5641.59|5640.89|5641.84|5641.14|5641.84|5641.14|5641.59|5640.89|29
1726639170000|2024-09-18 05:59:30|5641.59|5640.89|5641.71|5641.01|5641.84|5641.14|5641.59|5640.89|7
1726639180000|2024-09-18 05:59:40|5641.59|5640.89|5641.84|5641.14|5641.84|5641.14|5641.59|5640.89|1
1726639190000|2024-09-18 05:59:50|5641.71|5641.01|5641.71|5641.01|5641.84|5641.14|5641.59|5640.89|13
1726639200000|2024-09-18 06:00:00|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|5641.59|5640.89|84
1726639210000|2024-09-18 06:00:10|5641.59|5640.89|5641.84|5641.14|5641.84|5641.14|5641.59|5640.89|5
1726639220000|2024-09-18 06:00:20|5642.09|5641.39|5642.34|5641.64|5642.34|5641.64|5642.09|5641.39|31
1726639230000|2024-09-18 06:00:30|5642.21|5641.51|5642.09|5641.39|5642.34|5641.64|5642.09|5641.39|30
1726639240000|2024-09-18 06:00:40|5642.21|5641.51|5641.84|5641.14|5642.21|5641.51|5641.59|5640.89|40
1726639250000|2024-09-18 06:00:50|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.71|5641.01|12
1726639260000|2024-09-18 06:01:00|5641.71|5641.01|5642.09|5641.39|5642.09|5641.39|5641.59|5640.89|19
1726639270000|2024-09-18 06:01:10|5642.34|5641.64|5642.34|5641.64|5642.34|5641.64|5642.21|5641.51|23
1726639280000|2024-09-18 06:01:20|5642.59|5641.89|5642.34|5641.64|5642.59|5641.89|5642.34|5641.64|13
1726639290000|2024-09-18 06:01:30|5642.46|5641.76|5642.59|5641.89|5642.59|5641.89|5642.34|5641.64|23
1726639300000|2024-09-18 06:01:40|5642.71|5642.01|5642.84|5642.14|5642.84|5642.14|5642.71|5642.01|20
1726639310000|2024-09-18 06:01:50|||||||||6
1726639320000|2024-09-18 06:02:00|5643.09|5642.39|5643.34|5642.64|5643.34|5642.64|5643.09|5642.39|68
1726639330000|2024-09-18 06:02:10|5643.21|5642.51|5643.34|5642.64|5643.59|5642.89|5643.09|5642.39|43
1726639340000|2024-09-18 06:02:20|5643.09|5642.39|5643.34|5642.64|5643.34|5642.64|5643.09|5642.39|41
1726639360000|2024-09-18 06:02:40|||||||||2
1726639370000|2024-09-18 06:02:50|5643.21|5642.51|5643.34|5642.64|5643.59|5642.89|5643.09|5642.39|41
1726639380000|2024-09-18 06:03:00|5643.46|5642.76|5643.34|5642.64|5643.59|5642.89|5643.34|5642.64|20
1726639390000|2024-09-18 06:03:10|5643.59|5642.89|5643.84|5643.14|5643.84|5643.14|5643.59|5642.89|74
1726639400000|2024-09-18 06:03:20|5643.71|5643.01|5643.59|5642.89|5643.71|5643.01|5643.59|5642.89|9
1726639410000|2024-09-18 06:03:30|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|17
1726639420000|2024-09-18 06:03:40|5643.46|5642.76|5643.34|5642.64|5643.59|5642.89|5643.34|5642.64|19
1726639430000|2024-09-18 06:03:50|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|5643.34|5642.64|20
1726639440000|2024-09-18 06:04:00|5643.34|5642.64|5643.34|5642.64|5643.59|5642.89|5643.34|5642.64|7
1726639450000|2024-09-18 06:04:10|5643.46|5642.76|5643.34|5642.64|5643.59|5642.89|5643.34|5642.64|38
1726639460000|2024-09-18 06:04:20|||||||||8
1726639470000|2024-09-18 06:04:30|||||||||7
1726639480000|2024-09-18 06:04:40|5643.46|5642.76|5643.59|5642.89|5643.59|5642.89|5643.46|5642.76|23
1726639490000|2024-09-18 06:04:50|5643.34|5642.64|5643.59|5642.89|5643.59|5642.89|5643.34|5642.64|22
1726639500000|2024-09-18 06:05:00|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|18
1726639510000|2024-09-18 06:05:10|||||||||13
1726639520000|2024-09-18 06:05:20|5644.09|5643.39|5644.09|5643.39|5644.34|5643.64|5644.09|5643.39|83
1726639530000|2024-09-18 06:05:30|||||||||3
1726639540000|2024-09-18 06:05:40|||||||||1
1726639550000|2024-09-18 06:05:50|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|20
1726639560000|2024-09-18 06:06:00|5644.21|5643.51|5644.09|5643.39|5644.34|5643.64|5644.09|5643.39|29
1726639570000|2024-09-18 06:06:10|5644.21|5643.51|5644.09|5643.39|5644.34|5643.64|5644.09|5643.39|6
1726639580000|2024-09-18 06:06:20|5644.21|5643.51|5644.09|5643.39|5644.34|5643.64|5644.09|5643.39|9
1726639590000|2024-09-18 06:06:30|||||||||1
1726639610000|2024-09-18 06:06:50|||||||||18
1726639620000|2024-09-18 06:07:00|||||||||30
1726639630000|2024-09-18 06:07:10|5644.21|5643.51|5644.59|5643.89|5644.59|5643.89|5644.21|5643.51|43
1726639640000|2024-09-18 06:07:20|||||||||2
1726639660000|2024-09-18 06:07:40|5644.34|5643.64|5644.59|5643.89|5644.59|5643.89|5644.34|5643.64|28
1726639680000|2024-09-18 06:08:00|5644.46|5643.76|5644.34|5643.64|5644.46|5643.76|5644.34|5643.64|18
1726639690000|2024-09-18 06:08:10|5644.46|5643.76|5644.59|5643.89|5644.59|5643.89|5644.46|5643.76|55
1726639700000|2024-09-18 06:08:20|||||||||1
1726639720000|2024-09-18 06:08:40|||||||||56
1726639730000|2024-09-18 06:08:50|5644.71|5644.01|5644.84|5644.14|5644.84|5644.14|5644.59|5643.89|20
1726639740000|2024-09-18 06:09:00|5644.96|5644.26|5645.59|5644.89|5645.59|5644.89|5644.96|5644.26|196
1726639750000|2024-09-18 06:09:10|5645.34|5644.64|5645.34|5644.64|5645.34|5644.64|5645.34|5644.64|39
1726639760000|2024-09-18 06:09:20|||||||||6
1726639770000|2024-09-18 06:09:30|5645.59|5644.89|5645.46|5644.76|5645.59|5644.89|5645.46|5644.76|13
1726639780000|2024-09-18 06:09:40|5645.59|5644.89|5645.34|5644.64|5645.59|5644.89|5645.34|5644.64|5
1726639790000|2024-09-18 06:09:50|5645.21|5644.51|5645.09|5644.39|5645.21|5644.51|5645.09|5644.39|17
1726639800000|2024-09-18 06:10:00|5645.21|5644.51|5645.34|5644.64|5645.34|5644.64|5645.21|5644.51|6
1726639810000|2024-09-18 06:10:10|||||||||27
1726639820000|2024-09-18 06:10:20|5645.46|5644.76|5645.46|5644.76|5645.46|5644.76|5645.46|5644.76|13
1726639830000|2024-09-18 06:10:30|5645.34|5644.64|5645.34|5644.64|5645.34|5644.64|5645.34|5644.64|0
1726639840000|2024-09-18 06:10:40|5645.21|5644.51|5645.09|5644.39|5645.21|5644.51|5645.09|5644.39|19
1726639860000|2024-09-18 06:11:00|5644.96|5644.26|5644.96|5644.26|5645.09|5644.39|5644.84|5644.14|8
1726639870000|2024-09-18 06:11:10|5645.09|5644.39|5645.34|5644.64|5645.46|5644.76|5645.09|5644.39|22
1726639880000|2024-09-18 06:11:20|||||||||4
1726639890000|2024-09-18 06:11:30|5645.21|5644.51|5645.46|5644.76|5645.46|5644.76|5645.21|5644.51|17
1726639900000|2024-09-18 06:11:40|5645.59|5644.89|5645.59|5644.89|5645.59|5644.89|5645.59|5644.89|2
1726639910000|2024-09-18 06:11:50|5645.84|5645.14|5645.84|5645.14|5645.84|5645.14|5645.84|5645.14|39
1726639920000|2024-09-18 06:12:00|||||||||14
1726639930000|2024-09-18 06:12:10|||||||||32
1726639940000|2024-09-18 06:12:20|5645.71|5645.01|5645.59|5644.89|5645.71|5645.01|5645.59|5644.89|114
1726639950000|2024-09-18 06:12:30|5645.46|5644.76|5645.46|5644.76|5645.46|5644.76|5645.34|5644.64|54
1726639960000|2024-09-18 06:12:40|5645.59|5644.89|5645.59|5644.89|5645.59|5644.89|5645.34|5644.64|16
1726639980000|2024-09-18 06:13:00|5645.46|5644.76|5645.46|5644.76|5645.46|5644.76|5645.46|5644.76|10
1726639990000|2024-09-18 06:13:10|5645.34|5644.64|5645.46|5644.76|5645.59|5644.89|5645.34|5644.64|39
1726640000000|2024-09-18 06:13:20|5645.59|5644.89|5645.59|5644.89|5645.59|5644.89|5645.46|5644.76|12
1726640020000|2024-09-18 06:13:40|||||||||2
1726640040000|2024-09-18 06:14:00|5645.46|5644.76|5645.46|5644.76|5645.46|5644.76|5645.46|5644.76|17
1726640050000|2024-09-18 06:14:10|5645.34|5644.64|5645.34|5644.64|5645.34|5644.64|5645.34|5644.64|14
1726640060000|2024-09-18 06:14:20|5645.46|5644.76|5645.59|5644.89|5645.59|5644.89|5645.46|5644.76|9
1726640070000|2024-09-18 06:14:30|5645.46|5644.76|5645.46|5644.76|5645.59|5644.89|5645.34|5644.64|23
1726640080000|2024-09-18 06:14:40|5645.34|5644.64|5645.59|5644.89|5645.59|5644.89|5645.34|5644.64|64
1726640100000|2024-09-18 06:15:00|5645.71|5645.01|5645.71|5645.01|5645.84|5645.14|5645.34|5644.64|80
1726640110000|2024-09-18 06:15:10|5645.59|5644.89|5645.59|5644.89|5645.84|5645.14|5645.46|5644.76|43
1726640120000|2024-09-18 06:15:20|5645.71|5645.01|5645.59|5644.89|5645.84|5645.14|5645.59|5644.89|16
1726640130000|2024-09-18 06:15:30|||||||||5
1726640140000|2024-09-18 06:15:40|||||||||1
1726640150000|2024-09-18 06:15:50|||||||||8
1726640160000|2024-09-18 06:16:00|5645.71|5645.01|5645.71|5645.01|5645.71|5645.01|5645.71|5645.01|58
1726640170000|2024-09-18 06:16:10|5645.84|5645.14|5645.84|5645.14|5645.84|5645.14|5645.59|5644.89|10
1726640190000|2024-09-18 06:16:30|5645.96|5645.26|5645.84|5645.14|5645.96|5645.26|5645.71|5645.01|115
1726640210000|2024-09-18 06:16:50|||||||||10
1726640230000|2024-09-18 06:17:10|||||||||46
1726640240000|2024-09-18 06:17:20|5645.96|5645.26|5646.84|5646.14|5646.84|5646.14|5645.96|5645.26|1010
1726640250000|2024-09-18 06:17:30|5647.09|5646.39|5646.59|5645.89|5647.09|5646.39|5646.59|5645.89|56
1726640260000|2024-09-18 06:17:40|5646.84|5646.14|5646.59|5645.89|5646.84|5646.14|5646.59|5645.89|84
1726640270000|2024-09-18 06:17:50|5646.34|5645.64|5646.46|5645.76|5646.46|5645.76|5646.34|5645.64|55
1726640280000|2024-09-18 06:18:00|5646.59|5645.89|5646.59|5645.89|5646.59|5645.89|5646.59|5645.89|2
1726640290000|2024-09-18 06:18:10|5646.46|5645.76|5646.59|5645.89|5646.59|5645.89|5646.46|5645.76|9
1726640300000|2024-09-18 06:18:20|5646.46|5645.76|5645.84|5645.14|5646.46|5645.76|5645.84|5645.14|56
1726640310000|2024-09-18 06:18:30|5645.59|5644.89|5646.09|5645.39|5646.09|5645.39|5645.59|5644.89|81
1726640320000|2024-09-18 06:18:40|||||||||4
1726640330000|2024-09-18 06:18:50|||||||||36
1726640350000|2024-09-18 06:19:10|||||||||3
1726640360000|2024-09-18 06:19:20|||||||||5
1726640370000|2024-09-18 06:19:30|5646.21|5645.51|5646.34|5645.64|5646.34|5645.64|5646.21|5645.51|18
1726640380000|2024-09-18 06:19:40|5646.21|5645.51|5646.09|5645.39|5646.21|5645.51|5646.09|5645.39|11
1726640390000|2024-09-18 06:19:50|||||||||8
1726640400000|2024-09-18 06:20:00|5645.84|5645.14|5645.84|5645.14|5645.84|5645.14|5645.84|5645.14|6
1726640410000|2024-09-18 06:20:10|5645.59|5644.89|5645.59|5644.89|5645.59|5644.89|5645.59|5644.89|7
1726640420000|2024-09-18 06:20:20|5645.71|5645.01|5645.59|5644.89|5645.84|5645.14|5645.59|5644.89|21
1726640430000|2024-09-18 06:20:30|||||||||7
1726640440000|2024-09-18 06:20:40|5645.71|5645.01|5645.59|5644.89|5645.71|5645.01|5645.59|5644.89|17
1726640450000|2024-09-18 06:20:50|5645.84|5645.14|5645.84|5645.14|5645.84|5645.14|5645.84|5645.14|10
1726640470000|2024-09-18 06:21:10|5646.09|5645.39|5646.09|5645.39|5646.09|5645.39|5645.84|5645.14|28
1726640480000|2024-09-18 06:21:20|5646.21|5645.51|5646.34|5645.64|5646.34|5645.64|5646.21|5645.51|16
1726640520000|2024-09-18 06:22:00|5646.21|5645.51|5646.21|5645.51|5646.21|5645.51|5646.21|5645.51|38
1726640530000|2024-09-18 06:22:10|5646.34|5645.64|5646.09|5645.39|5646.34|5645.64|5646.09|5645.39|6
1726640540000|2024-09-18 06:22:20|5645.84|5645.14|5645.84|5645.14|5645.84|5645.14|5645.84|5645.14|12
1726640550000|2024-09-18 06:22:30|||||||||2
1726640560000|2024-09-18 06:22:40|5645.71|5645.01|5645.84|5645.14|5645.84|5645.14|5645.71|5645.01|22
1726640570000|2024-09-18 06:22:50|5645.71|5645.01|5645.59|5644.89|5645.71|5645.01|5645.59|5644.89|3
1726640580000|2024-09-18 06:23:00|5645.71|5645.01|5645.34|5644.64|5645.71|5645.01|5645.34|5644.64|59
1726640590000|2024-09-18 06:23:10|5645.46|5644.76|5645.59|5644.89|5645.59|5644.89|5645.46|5644.76|14
1726640610000|2024-09-18 06:23:30|||||||||12
1726640620000|2024-09-18 06:23:40|5645.71|5645.01|5645.71|5645.01|5645.84|5645.14|5645.71|5645.01|24
1726640630000|2024-09-18 06:23:50|5645.84|5645.14|5645.71|5645.01|5645.84|5645.14|5645.71|5645.01|6
1726640640000|2024-09-18 06:24:00|5645.59|5644.89|5645.59|5644.89|5645.59|5644.89|5645.34|5644.64|29
1726640660000|2024-09-18 06:24:20|5645.46|5644.76|5645.59|5644.89|5645.59|5644.89|5645.46|5644.76|18
1726640670000|2024-09-18 06:24:30|5645.84|5645.14|5645.84|5645.14|5645.84|5645.14|5645.71|5645.01|21
1726640680000|2024-09-18 06:24:40|5645.71|5645.01|5645.71|5645.01|5645.84|5645.14|5645.71|5645.01|14
1726640690000|2024-09-18 06:24:50|5645.59|5644.89|5645.84|5645.14|5645.84|5645.14|5645.59|5644.89|8
1726640700000|2024-09-18 06:25:00|5645.71|5645.01|5645.84|5645.14|5645.84|5645.14|5645.71|5645.01|19
1726640710000|2024-09-18 06:25:10|5645.71|5645.01|5645.84|5645.14|5645.84|5645.14|5645.59|5644.89|12
1726640730000|2024-09-18 06:25:30|5645.71|5645.01|5645.84|5645.14|5645.84|5645.14|5645.71|5645.01|18
1726640740000|2024-09-18 06:25:40|5646.09|5645.39|5646.09|5645.39|5646.09|5645.39|5645.84|5645.14|35
1726640760000|2024-09-18 06:26:00|||||||||10
1726640770000|2024-09-18 06:26:10|5646.34|5645.64|5645.84|5645.14|5646.34|5645.64|5645.84|5645.14|28
1726640780000|2024-09-18 06:26:20|||||||||5
1726640790000|2024-09-18 06:26:30|||||||||8
1726640800000|2024-09-18 06:26:40|5646.09|5645.39|5645.84|5645.14|5646.09|5645.39|5645.84|5645.14|48
1726640820000|2024-09-18 06:27:00|5645.59|5644.89|5645.59|5644.89|5645.59|5644.89|5645.59|5644.89|24
1726640840000|2024-09-18 06:27:20|||||||||48
1726640850000|2024-09-18 06:27:30|||||||||119
1726640860000|2024-09-18 06:27:40|||||||||2
1726640880000|2024-09-18 06:28:00|5645.71|5645.01|5645.84|5645.14|5645.84|5645.14|5645.71|5645.01|13
1726640890000|2024-09-18 06:28:10|5645.71|5645.01|5645.71|5645.01|5645.84|5645.14|5645.59|5644.89|14
1726640900000|2024-09-18 06:28:20|5645.59|5644.89|5645.59|5644.89|5645.84|5645.14|5645.59|5644.89|11
1726640910000|2024-09-18 06:28:30|5645.71|5645.01|5645.59|5644.89|5645.71|5645.01|5645.59|5644.89|9
1726640930000|2024-09-18 06:28:50|5645.71|5645.01|5645.84|5645.14|5645.84|5645.14|5645.71|5645.01|8
1726640940000|2024-09-18 06:29:00|5645.71|5645.01|5645.59|5644.89|5645.71|5645.01|5645.59|5644.89|11
1726640950000|2024-09-18 06:29:10|5645.71|5645.01|5645.59|5644.89|5645.71|5645.01|5645.59|5644.89|4
1726640970000|2024-09-18 06:29:30|||||||||7
1726640980000|2024-09-18 06:29:40|5645.71|5645.01|5645.59|5644.89|5645.71|5645.01|5645.59|5644.89|18
1726640990000|2024-09-18 06:29:50|5645.71|5645.01|5645.71|5645.01|5645.71|5645.01|5645.71|5645.01|3
1726641000000|2024-09-18 06:30:00|5645.59|5644.89|5645.84|5645.14|5645.84|5645.14|5645.59|5644.89|12
1726641010000|2024-09-18 06:30:10|5645.96|5645.26|5646.09|5645.39|5646.09|5645.39|5645.84|5645.14|15
1726641020000|2024-09-18 06:30:20|5645.96|5645.26|5645.59|5644.89|5645.96|5645.26|5645.59|5644.89|19
1726641030000|2024-09-18 06:30:30|5645.84|5645.14|5645.84|5645.14|5645.84|5645.14|5645.84|5645.14|1
1726641060000|2024-09-18 06:31:00|||||||||70
1726641070000|2024-09-18 06:31:10|5645.59|5644.89|5645.59|5644.89|5645.71|5645.01|5645.59|5644.89|11
1726641080000|2024-09-18 06:31:20|||||||||2
1726641090000|2024-09-18 06:31:30|5645.84|5645.14|5645.84|5645.14|5645.84|5645.14|5645.59|5644.89|17
1726641100000|2024-09-18 06:31:40|5645.71|5645.01|5645.84|5645.14|5645.84|5645.14|5645.71|5645.01|10
1726641130000|2024-09-18 06:32:10|5645.71|5645.01|5645.59|5644.89|5645.71|5645.01|5645.59|5644.89|13
1726641140000|2024-09-18 06:32:20|5645.34|5644.64|5645.09|5644.39|5645.34|5644.64|5645.09|5644.39|57
1726641160000|2024-09-18 06:32:40|||||||||3
1726641170000|2024-09-18 06:32:50|||||||||2
1726641210000|2024-09-18 06:33:30|5644.96|5644.26|5644.84|5644.14|5645.09|5644.39|5644.84|5644.14|54
1726641220000|2024-09-18 06:33:40|||||||||7
1726641240000|2024-09-18 06:34:00|5644.59|5643.89|5644.71|5644.01|5644.84|5644.14|5644.59|5643.89|41
1726641250000|2024-09-18 06:34:10|5644.59|5643.89|5644.84|5644.14|5644.84|5644.14|5644.59|5643.89|6
1726641270000|2024-09-18 06:34:30|||||||||4
1726641280000|2024-09-18 06:34:40|||||||||12
1726641290000|2024-09-18 06:34:50|5644.96|5644.26|5644.84|5644.14|5644.96|5644.26|5644.84|5644.14|2
1726641300000|2024-09-18 06:35:00|||||||||2
1726641310000|2024-09-18 06:35:10|5644.96|5644.26|5645.09|5644.39|5645.09|5644.39|5644.96|5644.26|5
1726641320000|2024-09-18 06:35:20|||||||||3
1726641330000|2024-09-18 06:35:30|||||||||8
1726641340000|2024-09-18 06:35:40|5645.21|5644.51|5644.84|5644.14|5645.34|5644.64|5644.84|5644.14|55
1726641350000|2024-09-18 06:35:50|5644.71|5644.01|5644.84|5644.14|5644.84|5644.14|5644.71|5644.01|19
1726641360000|2024-09-18 06:36:00|5644.59|5643.89|5644.59|5643.89|5644.84|5644.14|5644.59|5643.89|6
1726641370000|2024-09-18 06:36:10|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|27
1726641380000|2024-09-18 06:36:20|5644.46|5643.76|5644.59|5643.89|5644.59|5643.89|5644.46|5643.76|5
1726641390000|2024-09-18 06:36:30|||||||||2
1726641400000|2024-09-18 06:36:40|||||||||2
1726641410000|2024-09-18 06:36:50|||||||||5
1726641420000|2024-09-18 06:37:00|5644.34|5643.64|5644.34|5643.64|5644.46|5643.76|5644.34|5643.64|10
1726641430000|2024-09-18 06:37:10|||||||||2
1726641440000|2024-09-18 06:37:20|||||||||3
1726641450000|2024-09-18 06:37:30|5644.46|5643.76|5644.59|5643.89|5644.59|5643.89|5644.46|5643.76|4
1726641460000|2024-09-18 06:37:40|||||||||20
1726641480000|2024-09-18 06:38:00|5644.34|5643.64|5644.59|5643.89|5644.59|5643.89|5644.34|5643.64|15
1726641500000|2024-09-18 06:38:20|||||||||6
1726641510000|2024-09-18 06:38:30|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|5644.71|5644.01|87
1726641530000|2024-09-18 06:38:50|||||||||3
1726641540000|2024-09-18 06:39:00|5644.96|5644.26|5644.59|5643.89|5644.96|5644.26|5644.59|5643.89|45
1726641550000|2024-09-18 06:39:10|5644.46|5643.76|5644.59|5643.89|5644.59|5643.89|5644.34|5643.64|21
1726641560000|2024-09-18 06:39:20|5644.46|5643.76|5644.46|5643.76|5644.46|5643.76|5644.34|5643.64|9
1726641570000|2024-09-18 06:39:30|5644.59|5643.89|5644.34|5643.64|5644.59|5643.89|5644.34|5643.64|3
1726641580000|2024-09-18 06:39:40|5644.46|5643.76|5644.34|5643.64|5644.59|5643.89|5644.34|5643.64|8
1726641610000|2024-09-18 06:40:10|5644.46|5643.76|5644.59|5643.89|5644.59|5643.89|5644.34|5643.64|34
1726641620000|2024-09-18 06:40:20|||||||||2
1726641630000|2024-09-18 06:40:30|5644.71|5644.01|5644.59|5643.89|5644.71|5644.01|5644.59|5643.89|0
1726641640000|2024-09-18 06:40:40|||||||||2
1726641650000|2024-09-18 06:40:50|||||||||3
1726641670000|2024-09-18 06:41:10|5644.34|5643.64|5644.59|5643.89|5644.59|5643.89|5644.34|5643.64|8
1726641680000|2024-09-18 06:41:20|5644.71|5644.01|5644.59|5643.89|5644.71|5644.01|5644.59|5643.89|6
1726641690000|2024-09-18 06:41:30|5644.71|5644.01|5644.71|5644.01|5644.71|5644.01|5644.71|5644.01|3
1726641700000|2024-09-18 06:41:40|5644.84|5644.14|5644.71|5644.01|5644.84|5644.14|5644.71|5644.01|2
1726641710000|2024-09-18 06:41:50|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|4
1726641720000|2024-09-18 06:42:00|5644.71|5644.01|5644.59|5643.89|5644.71|5644.01|5644.59|5643.89|7
1726641730000|2024-09-18 06:42:10|5644.71|5644.01|5644.59|5643.89|5644.71|5644.01|5644.59|5643.89|6
1726641740000|2024-09-18 06:42:20|||||||||1
1726641750000|2024-09-18 06:42:30|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|23
1726641770000|2024-09-18 06:42:50|5644.46|5643.76|5644.59|5643.89|5644.59|5643.89|5644.46|5643.76|13
1726641780000|2024-09-18 06:43:00|||||||||12
1726641790000|2024-09-18 06:43:10|5644.71|5644.01|5644.71|5644.01|5644.71|5644.01|5644.71|5644.01|7
1726641800000|2024-09-18 06:43:20|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|4
1726641820000|2024-09-18 06:43:40|5644.34|5643.64|5644.34|5643.64|5644.46|5643.76|5644.34|5643.64|24
1726641840000|2024-09-18 06:44:00|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|52
1726641850000|2024-09-18 06:44:10|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|15
1726641860000|2024-09-18 06:44:20|||||||||23
1726641870000|2024-09-18 06:44:30|||||||||4
1726641880000|2024-09-18 06:44:40|5643.96|5643.26|5643.84|5643.14|5644.09|5643.39|5643.84|5643.14|22
1726641890000|2024-09-18 06:44:50|||||||||45
1726641900000|2024-09-18 06:45:00|5643.71|5643.01|5643.34|5642.64|5643.71|5643.01|5643.34|5642.64|36
1726641910000|2024-09-18 06:45:10|5643.46|5642.76|5643.34|5642.64|5643.59|5642.89|5643.34|5642.64|11
1726641920000|2024-09-18 06:45:20|5643.46|5642.76|5643.34|5642.64|5643.59|5642.89|5643.34|5642.64|8
1726641930000|2024-09-18 06:45:30|5643.46|5642.76|5643.34|5642.64|5643.46|5642.76|5643.34|5642.64|6
1726641940000|2024-09-18 06:45:40|5643.46|5642.76|5643.59|5642.89|5643.59|5642.89|5643.34|5642.64|30
1726641950000|2024-09-18 06:45:50|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|24
1726641960000|2024-09-18 06:46:00|5643.09|5642.39|5643.09|5642.39|5643.34|5642.64|5643.09|5642.39|19
1726641970000|2024-09-18 06:46:10|5643.21|5642.51|5643.09|5642.39|5643.34|5642.64|5643.09|5642.39|15
1726641980000|2024-09-18 06:46:20|5642.96|5642.26|5642.71|5642.01|5642.96|5642.26|5642.59|5641.89|45
1726641990000|2024-09-18 06:46:30|5642.84|5642.14|5642.59|5641.89|5642.84|5642.14|5642.59|5641.89|11
1726642000000|2024-09-18 06:46:40|||||||||26
1726642010000|2024-09-18 06:46:50|5642.84|5642.14|5642.46|5641.76|5642.84|5642.14|5642.46|5641.76|26
1726642020000|2024-09-18 06:47:00|5642.59|5641.89|5642.59|5641.89|5642.59|5641.89|5642.34|5641.64|11
1726642030000|2024-09-18 06:47:10|5642.71|5642.01|5642.71|5642.01|5642.71|5642.01|5642.71|5642.01|5
1726642040000|2024-09-18 06:47:20|5642.59|5641.89|5642.84|5642.14|5642.84|5642.14|5642.59|5641.89|24
1726642050000|2024-09-18 06:47:30|5642.71|5642.01|5642.84|5642.14|5642.84|5642.14|5642.59|5641.89|6
1726642060000|2024-09-18 06:47:40|||||||||2
1726642070000|2024-09-18 06:47:50|||||||||18
1726642080000|2024-09-18 06:48:00|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|5
1726642090000|2024-09-18 06:48:10|5642.96|5642.26|5643.09|5642.39|5643.09|5642.39|5642.84|5642.14|4
1726642100000|2024-09-18 06:48:20|5642.96|5642.26|5642.84|5642.14|5642.96|5642.26|5642.84|5642.14|3
1726642110000|2024-09-18 06:48:30|5642.71|5642.01|5642.84|5642.14|5642.84|5642.14|5642.59|5641.89|16
1726642120000|2024-09-18 06:48:40|5642.71|5642.01|5642.84|5642.14|5642.84|5642.14|5642.59|5641.89|21
1726642130000|2024-09-18 06:48:50|5642.96|5642.26|5642.96|5642.26|5642.96|5642.26|5642.84|5642.14|36
1726642140000|2024-09-18 06:49:00|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|3
1726642150000|2024-09-18 06:49:10|||||||||7
1726642160000|2024-09-18 06:49:20|5643.21|5642.51|5643.09|5642.39|5643.34|5642.64|5643.09|5642.39|9
1726642170000|2024-09-18 06:49:30|||||||||15
1726642180000|2024-09-18 06:49:40|5642.84|5642.14|5643.09|5642.39|5643.09|5642.39|5642.84|5642.14|8
1726642190000|2024-09-18 06:49:50|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|5643.21|5642.51|36
1726642200000|2024-09-18 06:50:00|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|10
1726642210000|2024-09-18 06:50:10|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|20
1726642220000|2024-09-18 06:50:20|5643.46|5642.76|5643.59|5642.89|5643.59|5642.89|5643.46|5642.76|8
1726642230000|2024-09-18 06:50:30|5643.71|5643.01|5643.84|5643.14|5643.84|5643.14|5643.59|5642.89|31
1726642240000|2024-09-18 06:50:40|5643.59|5642.89|5643.84|5643.14|5643.84|5643.14|5643.59|5642.89|7
1726642250000|2024-09-18 06:50:50|5644.09|5643.39|5644.34|5643.64|5644.34|5643.64|5644.09|5643.39|24
1726642260000|2024-09-18 06:51:00|5644.59|5643.89|5644.46|5643.76|5644.59|5643.89|5644.34|5643.64|17
1726642270000|2024-09-18 06:51:10|5644.34|5643.64|5644.34|5643.64|5644.59|5643.89|5644.34|5643.64|20
1726642280000|2024-09-18 06:51:20|5644.46|5643.76|5644.59|5643.89|5644.59|5643.89|5644.34|5643.64|23
1726642290000|2024-09-18 06:51:30|||||||||21
1726642300000|2024-09-18 06:51:40|5644.71|5644.01|5644.59|5643.89|5644.71|5644.01|5644.59|5643.89|171
1726642310000|2024-09-18 06:51:50|5644.71|5644.01|5644.84|5644.14|5644.84|5644.14|5644.59|5643.89|46
1726642320000|2024-09-18 06:52:00|5644.59|5643.89|5644.34|5643.64|5644.59|5643.89|5644.34|5643.64|27
1726642330000|2024-09-18 06:52:10|||||||||3
1726642350000|2024-09-18 06:52:30|||||||||8
1726642360000|2024-09-18 06:52:40|||||||||21
1726642370000|2024-09-18 06:52:50|||||||||5
1726642380000|2024-09-18 06:53:00|||||||||6
1726642390000|2024-09-18 06:53:10|5644.46|5643.76|5644.59|5643.89|5644.59|5643.89|5644.46|5643.76|13
1726642410000|2024-09-18 06:53:30|5644.71|5644.01|5644.84|5644.14|5644.84|5644.14|5644.71|5644.01|64
1726642420000|2024-09-18 06:53:40|5644.96|5644.26|5644.84|5644.14|5644.96|5644.26|5644.84|5644.14|11
1726642440000|2024-09-18 06:54:00|5644.71|5644.01|5644.71|5644.01|5644.84|5644.14|5644.59|5643.89|40
1726642450000|2024-09-18 06:54:10|5644.84|5644.14|5644.59|5643.89|5644.84|5644.14|5644.59|5643.89|8
1726642460000|2024-09-18 06:54:20|||||||||1
1726642470000|2024-09-18 06:54:30|5644.71|5644.01|5644.71|5644.01|5644.84|5644.14|5644.59|5643.89|6
1726642480000|2024-09-18 06:54:40|5644.59|5643.89|5645.09|5644.39|5645.09|5644.39|5644.59|5643.89|10
1726642490000|2024-09-18 06:54:50|5645.34|5644.64|5645.34|5644.64|5645.34|5644.64|5645.09|5644.39|35
1726642500000|2024-09-18 06:55:00|5645.21|5644.51|5645.09|5644.39|5645.34|5644.64|5645.09|5644.39|21
1726642510000|2024-09-18 06:55:10|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|10
1726642520000|2024-09-18 06:55:20|5644.59|5643.89|5644.59|5643.89|5644.71|5644.01|5644.59|5643.89|14
1726642540000|2024-09-18 06:55:40|5644.71|5644.01|5644.84|5644.14|5644.84|5644.14|5644.71|5644.01|9
1726642550000|2024-09-18 06:55:50|5644.71|5644.01|5645.09|5644.39|5645.09|5644.39|5644.71|5644.01|33
1726642560000|2024-09-18 06:56:00|5645.21|5644.51|5645.09|5644.39|5645.34|5644.64|5645.09|5644.39|19
1726642580000|2024-09-18 06:56:20|5645.21|5644.51|5645.09|5644.39|5645.34|5644.64|5645.09|5644.39|19
1726642590000|2024-09-18 06:56:30|||||||||5
1726642600000|2024-09-18 06:56:40|5644.84|5644.14|5644.59|5643.89|5645.09|5644.39|5644.59|5643.89|34
1726642610000|2024-09-18 06:56:50|5644.34|5643.64|5644.34|5643.64|5644.46|5643.76|5644.34|5643.64|17
1726642620000|2024-09-18 06:57:00|||||||||3
1726642630000|2024-09-18 06:57:10|5644.46|5643.76|5644.34|5643.64|5644.46|5643.76|5644.34|5643.64|15
1726642650000|2024-09-18 06:57:30|5644.46|5643.76|5644.09|5643.39|5644.59|5643.89|5644.09|5643.39|26
1726642660000|2024-09-18 06:57:40|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|7
1726642670000|2024-09-18 06:57:50|5643.96|5643.26|5644.09|5643.39|5644.09|5643.39|5643.96|5643.26|15
1726642680000|2024-09-18 06:58:00|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|6
1726642690000|2024-09-18 06:58:10|5643.96|5643.26|5644.09|5643.39|5644.09|5643.39|5643.84|5643.14|8
1726642700000|2024-09-18 06:58:20|5644.21|5643.51|5644.09|5643.39|5644.21|5643.51|5644.09|5643.39|7
1726642710000|2024-09-18 06:58:30|5644.21|5643.51|5644.09|5643.39|5644.34|5643.64|5644.09|5643.39|8
1726642720000|2024-09-18 06:58:40|5644.21|5643.51|5644.09|5643.39|5644.21|5643.51|5644.09|5643.39|10
1726642730000|2024-09-18 06:58:50|5644.21|5643.51|5644.34|5643.64|5644.34|5643.64|5644.21|5643.51|4
1726642740000|2024-09-18 06:59:00|5644.21|5643.51|5644.09|5643.39|5644.34|5643.64|5644.09|5643.39|27
1726642750000|2024-09-18 06:59:10|5644.21|5643.51|5644.34|5643.64|5644.34|5643.64|5644.21|5643.51|16
1726642760000|2024-09-18 06:59:20|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|5644.34|5643.64|10
1726642770000|2024-09-18 06:59:30|5644.46|5643.76|5644.59|5643.89|5644.59|5643.89|5644.46|5643.76|1
1726642780000|2024-09-18 06:59:40|5644.46|5643.76|5644.34|5643.64|5644.59|5643.89|5644.09|5643.39|30
1726642790000|2024-09-18 06:59:50|5644.21|5643.51|5644.59|5643.89|5644.59|5643.89|5644.09|5643.39|26
1726642800000|2024-09-18 07:00:00|5644.84|5644.14|5644.84|5644.14|5645.09|5644.39|5644.71|5644.01|95
1726642810000|2024-09-18 07:00:10|5645.09|5644.39|5645.09|5644.39|5645.34|5644.64|5645.09|5644.39|94
1726642820000|2024-09-18 07:00:20|5645.21|5644.51|5645.09|5644.39|5645.34|5644.64|5645.09|5644.39|27
1726642830000|2024-09-18 07:00:30|5644.96|5644.26|5644.84|5644.14|5645.09|5644.39|5644.84|5644.14|38
1726642840000|2024-09-18 07:00:40|5644.71|5644.01|5644.84|5644.14|5644.84|5644.14|5644.71|5644.01|10
1726642850000|2024-09-18 07:00:50|5644.59|5643.89|5645.09|5644.39|5645.09|5644.39|5644.59|5643.89|29
1726642860000|2024-09-18 07:01:00|5645.21|5644.51|5645.09|5644.39|5645.34|5644.64|5645.09|5644.39|60
1726642870000|2024-09-18 07:01:10|5645.21|5644.51|5645.09|5644.39|5645.21|5644.51|5645.09|5644.39|33
1726642880000|2024-09-18 07:01:20|5645.21|5644.51|5645.09|5644.39|5645.21|5644.51|5645.09|5644.39|1
1726642890000|2024-09-18 07:01:30|5645.34|5644.64|5645.34|5644.64|5645.46|5644.76|5645.34|5644.64|43
1726642900000|2024-09-18 07:01:40|5645.59|5644.89|5645.09|5644.39|5645.84|5645.14|5645.09|5644.39|76
1726642910000|2024-09-18 07:01:50|5644.96|5644.26|5644.84|5644.14|5644.96|5644.26|5644.84|5644.14|23
1726642920000|2024-09-18 07:02:00|5644.96|5644.26|5645.34|5644.64|5645.34|5644.64|5644.96|5644.26|49
1726642930000|2024-09-18 07:02:10|5645.46|5644.76|5645.09|5644.39|5645.46|5644.76|5645.09|5644.39|12
1726642940000|2024-09-18 07:02:20|5645.21|5644.51|5645.09|5644.39|5645.34|5644.64|5645.09|5644.39|23
1726642950000|2024-09-18 07:02:30|||||||||19
1726642960000|2024-09-18 07:02:40|||||||||2
1726642980000|2024-09-18 07:03:00|||||||||7
1726642990000|2024-09-18 07:03:10|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|28
1726643000000|2024-09-18 07:03:20|||||||||1
1726643010000|2024-09-18 07:03:30|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|12
1726643020000|2024-09-18 07:03:40|5645.21|5644.51|5645.59|5644.89|5645.59|5644.89|5645.21|5644.51|22
1726643030000|2024-09-18 07:03:50|||||||||1
1726643040000|2024-09-18 07:04:00|5645.84|5645.14|5646.09|5645.39|5646.09|5645.39|5645.84|5645.14|25
1726643050000|2024-09-18 07:04:10|5646.21|5645.51|5646.09|5645.39|5646.34|5645.64|5646.09|5645.39|31
1726643060000|2024-09-18 07:04:20|5646.21|5645.51|5646.34|5645.64|5646.34|5645.64|5646.09|5645.39|42
1726643070000|2024-09-18 07:04:30|5646.21|5645.51|5646.09|5645.39|5646.34|5645.64|5646.09|5645.39|5
1726643080000|2024-09-18 07:04:40|5646.21|5645.51|5645.84|5645.14|5646.21|5645.51|5645.84|5645.14|16
1726643090000|2024-09-18 07:04:50|5645.96|5645.26|5645.96|5645.26|5645.96|5645.26|5645.84|5645.14|2
1726643100000|2024-09-18 07:05:00|5646.09|5645.39|5645.84|5645.14|5646.09|5645.39|5645.84|5645.14|12
1726643110000|2024-09-18 07:05:10|5645.96|5645.26|5645.59|5644.89|5645.96|5645.26|5645.59|5644.89|43
1726643120000|2024-09-18 07:05:20|||||||||1
1726643130000|2024-09-18 07:05:30|5645.46|5644.76|5645.09|5644.39|5645.46|5644.76|5645.09|5644.39|34
1726643150000|2024-09-18 07:05:50|5645.21|5644.51|5645.21|5644.51|5645.34|5644.64|5645.21|5644.51|51
1726643160000|2024-09-18 07:06:00|5645.34|5644.64|5645.09|5644.39|5645.34|5644.64|5644.84|5644.14|18
1726643170000|2024-09-18 07:06:10|5644.96|5644.26|5644.84|5644.14|5645.09|5644.39|5644.84|5644.14|377
1726643180000|2024-09-18 07:06:20|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|5644.84|5644.14|19
1726643190000|2024-09-18 07:06:30|5644.84|5644.14|5645.09|5644.39|5645.09|5644.39|5644.84|5644.14|27
1726643200000|2024-09-18 07:06:40|5644.96|5644.26|5644.84|5644.14|5645.09|5644.39|5644.84|5644.14|34
1726643210000|2024-09-18 07:06:50|5644.96|5644.26|5644.84|5644.14|5645.21|5644.51|5644.84|5644.14|14
1726643220000|2024-09-18 07:07:00|||||||||57
1726643230000|2024-09-18 07:07:10|5645.09|5644.39|5645.09|5644.39|5645.21|5644.51|5644.96|5644.26|38
1726643240000|2024-09-18 07:07:20|5644.96|5644.26|5644.84|5644.14|5644.96|5644.26|5644.84|5644.14|18
1726643250000|2024-09-18 07:07:30|5644.96|5644.26|5645.09|5644.39|5645.09|5644.39|5644.84|5644.14|44
1726643260000|2024-09-18 07:07:40|5645.21|5644.51|5645.09|5644.39|5645.21|5644.51|5645.09|5644.39|16
1726643270000|2024-09-18 07:07:50|5645.59|5644.89|5645.59|5644.89|5645.59|5644.89|5645.59|5644.89|187
1726643280000|2024-09-18 07:08:00|||||||||8
1726643290000|2024-09-18 07:08:10|5645.71|5645.01|5645.59|5644.89|5645.71|5645.01|5645.59|5644.89|14
1726643300000|2024-09-18 07:08:20|5645.84|5645.14|5645.84|5645.14|5645.84|5645.14|5645.59|5644.89|19
1726643310000|2024-09-18 07:08:30|5645.59|5644.89|5645.84|5645.14|5645.84|5645.14|5645.59|5644.89|53
1726643320000|2024-09-18 07:08:40|5645.96|5645.26|5645.84|5645.14|5646.09|5645.39|5645.84|5645.14|14
1726643330000|2024-09-18 07:08:50|||||||||2
1726643340000|2024-09-18 07:09:00|5645.96|5645.26|5645.34|5644.64|5646.09|5645.39|5645.34|5644.64|51
1726643350000|2024-09-18 07:09:10|5645.46|5644.76|5645.59|5644.89|5645.59|5644.89|5645.34|5644.64|36
1726643360000|2024-09-18 07:09:20|5645.84|5645.14|5645.84|5645.14|5646.09|5645.39|5645.84|5645.14|23
1726643370000|2024-09-18 07:09:30|5645.71|5645.01|5645.34|5644.64|5645.71|5645.01|5645.34|5644.64|11
1726643380000|2024-09-18 07:09:40|||||||||7
1726643390000|2024-09-18 07:09:50|5645.46|5644.76|5645.59|5644.89|5645.59|5644.89|5645.46|5644.76|7
1726643400000|2024-09-18 07:10:00|5645.84|5645.14|5645.59|5644.89|5645.84|5645.14|5645.59|5644.89|40
1726643410000|2024-09-18 07:10:10|||||||||10
1726643420000|2024-09-18 07:10:20|5645.71|5645.01|5645.59|5644.89|5645.71|5645.01|5645.59|5644.89|40
1726643430000|2024-09-18 07:10:30|5645.71|5645.01|5645.84|5645.14|5645.96|5645.26|5645.71|5645.01|22
1726643440000|2024-09-18 07:10:40|5646.09|5645.39|5646.09|5645.39|5646.09|5645.39|5645.84|5645.14|17
1726643450000|2024-09-18 07:10:50|5645.96|5645.26|5645.59|5644.89|5645.96|5645.26|5645.59|5644.89|23
1726643460000|2024-09-18 07:11:00|5645.71|5645.01|5645.59|5644.89|5645.71|5645.01|5645.59|5644.89|2
1726643470000|2024-09-18 07:11:10|||||||||20
1726643480000|2024-09-18 07:11:20|5645.71|5645.01|5645.84|5645.14|5645.84|5645.14|5645.71|5645.01|28
1726643490000|2024-09-18 07:11:30|5645.96|5645.26|5646.09|5645.39|5646.09|5645.39|5645.84|5645.14|8
1726643500000|2024-09-18 07:11:40|5645.96|5645.26|5646.09|5645.39|5646.09|5645.39|5645.84|5645.14|23
1726643510000|2024-09-18 07:11:50|||||||||3
1726643520000|2024-09-18 07:12:00|5646.34|5645.64|5646.34|5645.64|5646.34|5645.64|5646.34|5645.64|46
1726643530000|2024-09-18 07:12:10|||||||||10
1726643540000|2024-09-18 07:12:20|5646.21|5645.51|5646.09|5645.39|5646.34|5645.64|5646.09|5645.39|18
1726643550000|2024-09-18 07:12:30|5646.21|5645.51|5645.84|5645.14|5646.21|5645.51|5645.84|5645.14|27
1726643560000|2024-09-18 07:12:40|||||||||10
1726643570000|2024-09-18 07:12:50|5645.59|5644.89|5645.59|5644.89|5645.59|5644.89|5645.59|5644.89|17
1726643580000|2024-09-18 07:13:00|5645.71|5645.01|5645.34|5644.64|5645.84|5645.14|5645.09|5644.39|48
1726643590000|2024-09-18 07:13:10|||||||||9
1726643600000|2024-09-18 07:13:20|5645.46|5644.76|5645.34|5644.64|5645.59|5644.89|5645.34|5644.64|14
1726643620000|2024-09-18 07:13:40|5645.59|5644.89|5645.59|5644.89|5645.59|5644.89|5645.59|5644.89|75
1726643630000|2024-09-18 07:13:50|5645.46|5644.76|5645.34|5644.64|5645.59|5644.89|5645.34|5644.64|15
1726643640000|2024-09-18 07:14:00|5645.59|5644.89|5645.59|5644.89|5645.59|5644.89|5645.46|5644.76|24
1726643650000|2024-09-18 07:14:10|5645.34|5644.64|5645.34|5644.64|5645.34|5644.64|5645.34|5644.64|17
1726643660000|2024-09-18 07:14:20|5645.21|5644.51|5644.96|5644.26|5645.21|5644.51|5644.96|5644.26|31
1726643670000|2024-09-18 07:14:30|5645.09|5644.39|5644.84|5644.14|5645.09|5644.39|5644.84|5644.14|6
1726643680000|2024-09-18 07:14:40|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|22
1726643690000|2024-09-18 07:14:50|5645.46|5644.76|5645.34|5644.64|5645.59|5644.89|5645.34|5644.64|31
1726643700000|2024-09-18 07:15:00|5645.21|5644.51|5645.34|5644.64|5645.34|5644.64|5645.09|5644.39|7
1726643710000|2024-09-18 07:15:10|5645.21|5644.51|5645.34|5644.64|5645.34|5644.64|5645.09|5644.39|20
1726643720000|2024-09-18 07:15:20|5645.21|5644.51|5644.84|5644.14|5645.21|5644.51|5644.84|5644.14|24
1726643730000|2024-09-18 07:15:30|5644.96|5644.26|5645.09|5644.39|5645.09|5644.39|5644.84|5644.14|63
1726643740000|2024-09-18 07:15:40|5644.84|5644.14|5645.09|5644.39|5645.09|5644.39|5644.84|5644.14|28
1726643750000|2024-09-18 07:15:50|5644.96|5644.26|5644.84|5644.14|5645.09|5644.39|5644.84|5644.14|7
1726643760000|2024-09-18 07:16:00|5644.96|5644.26|5645.09|5644.39|5645.09|5644.39|5644.96|5644.26|10
1726643770000|2024-09-18 07:16:10|||||||||13
1726643780000|2024-09-18 07:16:20|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|4
1726643790000|2024-09-18 07:16:30|5644.96|5644.26|5645.09|5644.39|5645.09|5644.39|5644.96|5644.26|31
1726643800000|2024-09-18 07:16:40|||||||||44
1726643810000|2024-09-18 07:16:50|5644.96|5644.26|5645.34|5644.64|5645.34|5644.64|5644.96|5644.26|20
1726643820000|2024-09-18 07:17:00|5645.21|5644.51|5644.84|5644.14|5645.21|5644.51|5644.84|5644.14|21
1726643830000|2024-09-18 07:17:10|||||||||9
1726643840000|2024-09-18 07:17:20|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|7
1726643850000|2024-09-18 07:17:30|5644.34|5643.64|5644.34|5643.64|5644.46|5643.76|5644.34|5643.64|37
1726643860000|2024-09-18 07:17:40|5644.46|5643.76|5644.84|5644.14|5644.84|5644.14|5644.46|5643.76|26
1726643870000|2024-09-18 07:17:50|5644.59|5643.89|5644.59|5643.89|5644.71|5644.01|5644.59|5643.89|7
1726643880000|2024-09-18 07:18:00|5644.71|5644.01|5644.59|5643.89|5644.84|5644.14|5644.59|5643.89|18
1726643890000|2024-09-18 07:18:10|5644.84|5644.14|5644.84|5644.14|5645.09|5644.39|5644.59|5643.89|49
1726643900000|2024-09-18 07:18:20|5644.96|5644.26|5644.84|5644.14|5644.96|5644.26|5644.84|5644.14|4
1726643910000|2024-09-18 07:18:30|5644.96|5644.26|5645.09|5644.39|5645.09|5644.39|5644.96|5644.26|238
1726643920000|2024-09-18 07:18:40|5644.96|5644.26|5644.84|5644.14|5645.09|5644.39|5644.84|5644.14|33
1726643930000|2024-09-18 07:18:50|||||||||2
1726643940000|2024-09-18 07:19:00|5644.59|5643.89|5644.34|5643.64|5644.59|5643.89|5644.34|5643.64|18
1726643950000|2024-09-18 07:19:10|5644.21|5643.51|5643.84|5643.14|5644.21|5643.51|5643.84|5643.14|32
1726643960000|2024-09-18 07:19:20|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|50
1726643970000|2024-09-18 07:19:30|||||||||16
1726643980000|2024-09-18 07:19:40|5644.21|5643.51|5644.09|5643.39|5644.34|5643.64|5644.09|5643.39|26
1726643990000|2024-09-18 07:19:50|5644.21|5643.51|5644.09|5643.39|5644.34|5643.64|5644.09|5643.39|11
1726644000000|2024-09-18 07:20:00|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|8
1726644010000|2024-09-18 07:20:10|5643.96|5643.26|5643.84|5643.14|5644.09|5643.39|5643.71|5643.01|72
1726644020000|2024-09-18 07:20:20|5643.59|5642.89|5643.34|5642.64|5643.59|5642.89|5643.34|5642.64|24
1726644030000|2024-09-18 07:20:30|5643.09|5642.39|5643.34|5642.64|5643.34|5642.64|5643.09|5642.39|13
1726644040000|2024-09-18 07:20:40|5643.21|5642.51|5643.59|5642.89|5643.59|5642.89|5643.21|5642.51|25
1726644050000|2024-09-18 07:20:50|5643.46|5642.76|5643.59|5642.89|5643.59|5642.89|5643.34|5642.64|19
1726644060000|2024-09-18 07:21:00|5643.71|5643.01|5643.59|5642.89|5643.84|5643.14|5643.59|5642.89|45
1726644070000|2024-09-18 07:21:10|5643.71|5643.01|5643.34|5642.64|5643.84|5643.14|5643.34|5642.64|45
1726644080000|2024-09-18 07:21:20|5643.21|5642.51|5643.34|5642.64|5643.34|5642.64|5643.21|5642.51|3
1726644090000|2024-09-18 07:21:30|5643.09|5642.39|5643.21|5642.51|5643.34|5642.64|5643.09|5642.39|19
1726644100000|2024-09-18 07:21:40|5643.09|5642.39|5643.21|5642.51|5643.34|5642.64|5643.09|5642.39|33
1726644110000|2024-09-18 07:21:50|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|5643.21|5642.51|15
1726644120000|2024-09-18 07:22:00|||||||||1
1726644130000|2024-09-18 07:22:10|5643.46|5642.76|5643.09|5642.39|5643.46|5642.76|5643.09|5642.39|49
1726644140000|2024-09-18 07:22:20|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|11
1726644150000|2024-09-18 07:22:30|||||||||72
1726644160000|2024-09-18 07:22:40|||||||||7
1726644180000|2024-09-18 07:23:00|5642.96|5642.26|5642.84|5642.14|5643.09|5642.39|5642.84|5642.14|34
1726644190000|2024-09-18 07:23:10|||||||||13
1726644200000|2024-09-18 07:23:20|5642.96|5642.26|5643.09|5642.39|5643.09|5642.39|5642.96|5642.26|7
1726644210000|2024-09-18 07:23:30|5642.84|5642.14|5642.84|5642.14|5642.96|5642.26|5642.84|5642.14|48
1726644220000|2024-09-18 07:23:40|5642.96|5642.26|5642.96|5642.26|5642.96|5642.26|5642.84|5642.14|15
1726644230000|2024-09-18 07:23:50|5642.84|5642.14|5642.84|5642.14|5643.09|5642.39|5642.84|5642.14|17
1726644240000|2024-09-18 07:24:00|5642.59|5641.89|5642.59|5641.89|5642.59|5641.89|5642.59|5641.89|11
1726644250000|2024-09-18 07:24:10|5642.71|5642.01|5642.84|5642.14|5642.84|5642.14|5642.59|5641.89|21
1726644260000|2024-09-18 07:24:20|5642.71|5642.01|5642.59|5641.89|5642.71|5642.01|5642.59|5641.89|18
1726644270000|2024-09-18 07:24:30|||||||||19
1726644280000|2024-09-18 07:24:40|5642.71|5642.01|5642.84|5642.14|5642.84|5642.14|5642.59|5641.89|261
1726644290000|2024-09-18 07:24:50|5642.59|5641.89|5642.84|5642.14|5642.84|5642.14|5642.59|5641.89|128
1726644300000|2024-09-18 07:25:00|5642.96|5642.26|5642.59|5641.89|5643.34|5642.64|5642.34|5641.64|129
1726644310000|2024-09-18 07:25:10|5642.46|5641.76|5642.34|5641.64|5642.59|5641.89|5642.34|5641.64|25
1726644320000|2024-09-18 07:25:20|5642.46|5641.76|5642.34|5641.64|5642.46|5641.76|5642.34|5641.64|36
1726644330000|2024-09-18 07:25:30|5642.46|5641.76|5642.59|5641.89|5642.59|5641.89|5642.46|5641.76|10
1726644340000|2024-09-18 07:25:40|5642.46|5641.76|5642.34|5641.64|5642.46|5641.76|5642.34|5641.64|26
1726644350000|2024-09-18 07:25:50|5642.46|5641.76|5642.59|5641.89|5642.59|5641.89|5642.34|5641.64|13
1726644360000|2024-09-18 07:26:00|5642.71|5642.01|5642.84|5642.14|5642.84|5642.14|5642.71|5642.01|8
1726644370000|2024-09-18 07:26:10|5642.71|5642.01|5642.71|5642.01|5642.84|5642.14|5642.59|5641.89|27
1726644380000|2024-09-18 07:26:20|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|5642.59|5641.89|10
1726644390000|2024-09-18 07:26:30|5642.96|5642.26|5642.96|5642.26|5643.09|5642.39|5642.96|5642.26|16
1726644400000|2024-09-18 07:26:40|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|5642.59|5641.89|265
1726644410000|2024-09-18 07:26:50|5642.96|5642.26|5642.84|5642.14|5643.09|5642.39|5642.84|5642.14|26
1726644420000|2024-09-18 07:27:00|5642.96|5642.26|5642.59|5641.89|5643.09|5642.39|5642.59|5641.89|24
1726644430000|2024-09-18 07:27:10|5642.71|5642.01|5642.71|5642.01|5642.84|5642.14|5642.59|5641.89|19
1726644440000|2024-09-18 07:27:20|5642.59|5641.89|5642.59|5641.89|5642.71|5642.01|5642.59|5641.89|10
1726644460000|2024-09-18 07:27:40|5642.09|5641.39|5641.84|5641.14|5642.09|5641.39|5641.59|5640.89|84
1726644470000|2024-09-18 07:27:50|5641.96|5641.26|5641.84|5641.14|5642.09|5641.39|5641.84|5641.14|14
1726644480000|2024-09-18 07:28:00|5642.09|5641.39|5641.59|5640.89|5642.09|5641.39|5641.59|5640.89|25
1726644490000|2024-09-18 07:28:10|5641.34|5640.64|5640.34|5639.64|5641.34|5640.64|5640.34|5639.64|196
1726644500000|2024-09-18 07:28:20|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.34|5639.64|33
1726644510000|2024-09-18 07:28:30|5640.34|5639.64|5640.71|5640.01|5640.71|5640.01|5640.34|5639.64|35
1726644520000|2024-09-18 07:28:40|5640.84|5640.14|5641.09|5640.39|5641.34|5640.64|5640.84|5640.14|17
1726644530000|2024-09-18 07:28:50|5640.84|5640.14|5640.84|5640.14|5641.09|5640.39|5640.59|5639.89|182
1726644540000|2024-09-18 07:29:00|5640.59|5639.89|5640.09|5639.39|5640.59|5639.89|5640.09|5639.39|127
1726644550000|2024-09-18 07:29:10|5640.21|5639.51|5640.09|5639.39|5640.59|5639.89|5640.09|5639.39|64
1726644560000|2024-09-18 07:29:20|5640.34|5639.64|5640.09|5639.39|5640.34|5639.64|5640.09|5639.39|114
1726644570000|2024-09-18 07:29:30|5640.21|5639.51|5640.59|5639.89|5640.59|5639.89|5640.21|5639.51|35
1726644580000|2024-09-18 07:29:40|5640.46|5639.76|5640.59|5639.89|5640.71|5640.01|5640.34|5639.64|41
1726644590000|2024-09-18 07:29:50|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.59|5639.89|49
1726644600000|2024-09-18 07:30:00|5640.59|5639.89|5641.09|5640.39|5641.09|5640.39|5640.59|5639.89|66
1726644610000|2024-09-18 07:30:10|5640.84|5640.14|5641.09|5640.39|5641.09|5640.39|5640.84|5640.14|29
1726644620000|2024-09-18 07:30:20|5640.84|5640.14|5641.09|5640.39|5641.09|5640.39|5640.84|5640.14|13
1726644630000|2024-09-18 07:30:30|5640.96|5640.26|5641.34|5640.64|5641.34|5640.64|5640.96|5640.26|35
1726644640000|2024-09-18 07:30:40|5641.59|5640.89|5641.34|5640.64|5641.59|5640.89|5641.34|5640.64|36
1726644650000|2024-09-18 07:30:50|5641.46|5640.76|5641.59|5640.89|5641.59|5640.89|5641.34|5640.64|31
1726644660000|2024-09-18 07:31:00|5641.46|5640.76|5641.09|5640.39|5641.59|5640.89|5641.09|5640.39|50
1726644670000|2024-09-18 07:31:10|5641.21|5640.51|5641.34|5640.64|5641.34|5640.64|5640.84|5640.14|24
1726644680000|2024-09-18 07:31:20|5641.46|5640.76|5641.34|5640.64|5641.59|5640.89|5641.34|5640.64|79
1726644690000|2024-09-18 07:31:30|5641.46|5640.76|5641.59|5640.89|5641.59|5640.89|5641.34|5640.64|23
1726644700000|2024-09-18 07:31:40|5641.46|5640.76|5641.34|5640.64|5641.46|5640.76|5641.34|5640.64|22
1726644710000|2024-09-18 07:31:50|5641.46|5640.76|5641.34|5640.64|5641.59|5640.89|5641.09|5640.39|101
1726644720000|2024-09-18 07:32:00|5641.09|5640.39|5641.34|5640.64|5641.34|5640.64|5641.09|5640.39|12
1726644730000|2024-09-18 07:32:10|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|24
1726644740000|2024-09-18 07:32:20|5640.96|5640.26|5640.84|5640.14|5640.96|5640.26|5640.84|5640.14|9
1726644750000|2024-09-18 07:32:30|5640.46|5639.76|5640.09|5639.39|5640.46|5639.76|5640.09|5639.39|174
1726644760000|2024-09-18 07:32:40|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.09|5639.39|45
1726644770000|2024-09-18 07:32:50|5640.21|5639.51|5639.84|5639.14|5640.21|5639.51|5639.84|5639.14|65
1726644780000|2024-09-18 07:33:00|5640.34|5639.64|5639.84|5639.14|5640.34|5639.64|5639.84|5639.14|92
1726644790000|2024-09-18 07:33:10|5639.96|5639.26|5640.59|5639.89|5640.59|5639.89|5639.96|5639.26|30
1726644800000|2024-09-18 07:33:20|5640.46|5639.76|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|7
1726644810000|2024-09-18 07:33:30|5640.59|5639.89|5640.34|5639.64|5640.59|5639.89|5640.34|5639.64|200
1726644820000|2024-09-18 07:33:40|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5639.96|5639.26|12
1726644830000|2024-09-18 07:33:50|||||||||16
1726644840000|2024-09-18 07:34:00|5639.96|5639.26|5639.84|5639.14|5639.96|5639.26|5639.84|5639.14|59
1726644850000|2024-09-18 07:34:10|5639.59|5638.89|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|90
1726644860000|2024-09-18 07:34:20|5639.71|5639.01|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|28
1726644870000|2024-09-18 07:34:30|5639.71|5639.01|5639.34|5638.64|5639.71|5639.01|5639.34|5638.64|101
1726644880000|2024-09-18 07:34:40|5639.21|5638.51|5639.59|5638.89|5639.59|5638.89|5639.09|5638.39|51
1726644890000|2024-09-18 07:34:50|5639.46|5638.76|5639.09|5638.39|5639.46|5638.76|5639.09|5638.39|34
1726644900000|2024-09-18 07:35:00|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.21|5638.51|17
1726644910000|2024-09-18 07:35:10|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.21|5638.51|28
1726644920000|2024-09-18 07:35:20|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.09|5638.39|17
1726644930000|2024-09-18 07:35:30|5639.09|5638.39|5639.34|5638.64|5639.34|5638.64|5638.84|5638.14|332
1726644940000|2024-09-18 07:35:40|5639.21|5638.51|5639.09|5638.39|5639.34|5638.64|5639.09|5638.39|37
1726644950000|2024-09-18 07:35:50|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.21|5638.51|7
1726644960000|2024-09-18 07:36:00|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.46|5638.76|62
1726644970000|2024-09-18 07:36:10|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|106
1726644980000|2024-09-18 07:36:20|5640.09|5639.39|5640.21|5639.51|5640.21|5639.51|5640.09|5639.39|140
1726644990000|2024-09-18 07:36:30|5640.09|5639.39|5639.84|5639.14|5640.34|5639.64|5639.84|5639.14|13
1726645000000|2024-09-18 07:36:40|||||||||121
1726645010000|2024-09-18 07:36:50|5639.71|5639.01|5639.59|5638.89|5639.84|5639.14|5639.34|5638.64|47
1726645020000|2024-09-18 07:37:00|5639.71|5639.01|5639.59|5638.89|5639.71|5639.01|5639.59|5638.89|5
1726645030000|2024-09-18 07:37:10|5639.46|5638.76|5639.34|5638.64|5639.59|5638.89|5639.34|5638.64|33
1726645040000|2024-09-18 07:37:20|5639.46|5638.76|5639.34|5638.64|5639.59|5638.89|5639.34|5638.64|70
1726645050000|2024-09-18 07:37:30|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|117
1726645060000|2024-09-18 07:37:40|5639.71|5639.01|5639.59|5638.89|5639.84|5639.14|5639.34|5638.64|84
1726645070000|2024-09-18 07:37:50|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.71|5639.01|7
1726645080000|2024-09-18 07:38:00|5639.96|5639.26|5639.09|5638.39|5640.09|5639.39|5638.96|5638.26|120
1726645090000|2024-09-18 07:38:10|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|71
1726645100000|2024-09-18 07:38:20|5639.59|5638.89|5639.46|5638.76|5639.59|5638.89|5639.34|5638.64|41
1726645110000|2024-09-18 07:38:30|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|13
1726645120000|2024-09-18 07:38:40|||||||||194
1726645130000|2024-09-18 07:38:50|||||||||55
1726645140000|2024-09-18 07:39:00|5639.59|5638.89|5639.46|5638.76|5639.59|5638.89|5639.46|5638.76|24
1726645150000|2024-09-18 07:39:10|5639.34|5638.64|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|17
1726645160000|2024-09-18 07:39:20|||||||||8
1726645170000|2024-09-18 07:39:30|5639.59|5638.89|5639.34|5638.64|5639.59|5638.89|5639.34|5638.64|23
1726645180000|2024-09-18 07:39:40|||||||||21
1726645190000|2024-09-18 07:39:50|||||||||14
1726645200000|2024-09-18 07:40:00|5639.46|5638.76|5639.34|5638.64|5639.84|5639.14|5639.34|5638.64|106
1726645210000|2024-09-18 07:40:10|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.46|5638.76|52
1726645220000|2024-09-18 07:40:20|||||||||7
1726645230000|2024-09-18 07:40:30|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|5639.59|5638.89|123
1726645240000|2024-09-18 07:40:40|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.59|5638.89|29
1726645250000|2024-09-18 07:40:50|||||||||39
1726645260000|2024-09-18 07:41:00|5639.59|5638.89|5639.09|5638.39|5639.59|5638.89|5639.09|5638.39|87
1726645270000|2024-09-18 07:41:10|5638.84|5638.14|5639.09|5638.39|5639.09|5638.39|5638.84|5638.14|79
1726645280000|2024-09-18 07:41:20|5638.84|5638.14|5639.09|5638.39|5639.09|5638.39|5638.59|5637.89|63
1726645290000|2024-09-18 07:41:30|5639.34|5638.64|5639.09|5638.39|5639.34|5638.64|5639.09|5638.39|13
1726645300000|2024-09-18 07:41:40|5638.84|5638.14|5638.84|5638.14|5638.96|5638.26|5638.84|5638.14|43
1726645310000|2024-09-18 07:41:50|5638.96|5638.26|5638.59|5637.89|5639.09|5638.39|5638.59|5637.89|86
1726645320000|2024-09-18 07:42:00|5638.46|5637.76|5638.09|5637.39|5638.46|5637.76|5638.09|5637.39|78
1726645330000|2024-09-18 07:42:10|5638.34|5637.64|5638.09|5637.39|5638.34|5637.64|5638.09|5637.39|80
1726645340000|2024-09-18 07:42:20|5638.21|5637.51|5638.34|5637.64|5638.34|5637.64|5638.09|5637.39|13
1726645350000|2024-09-18 07:42:30|5638.21|5637.51|5638.71|5638.01|5638.71|5638.01|5638.21|5637.51|138
1726645360000|2024-09-18 07:42:40|5638.59|5637.89|5638.59|5637.89|5638.71|5638.01|5638.59|5637.89|8
1726645370000|2024-09-18 07:42:50|5638.71|5638.01|5638.59|5637.89|5638.84|5638.14|5638.59|5637.89|32
1726645380000|2024-09-18 07:43:00|5638.71|5638.01|5638.34|5637.64|5638.84|5638.14|5638.34|5637.64|63
1726645390000|2024-09-18 07:43:10|5638.46|5637.76|5638.59|5637.89|5638.59|5637.89|5638.46|5637.76|51
1726645400000|2024-09-18 07:43:20|||||||||1
1726645420000|2024-09-18 07:43:40|5638.34|5637.64|5638.46|5637.76|5638.46|5637.76|5638.34|5637.64|87
1726645430000|2024-09-18 07:43:50|5638.59|5637.89|5639.09|5638.39|5639.09|5638.39|5638.59|5637.89|49
1726645440000|2024-09-18 07:44:00|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.84|5638.14|27
1726645450000|2024-09-18 07:44:10|||||||||10
1726645460000|2024-09-18 07:44:20|5639.21|5638.51|5639.09|5638.39|5639.21|5638.51|5639.09|5638.39|20
1726645470000|2024-09-18 07:44:30|5638.96|5638.26|5639.09|5638.39|5639.21|5638.51|5638.84|5638.14|37
1726645480000|2024-09-18 07:44:40|||||||||1
1726645490000|2024-09-18 07:44:50|5639.21|5638.51|5639.09|5638.39|5639.34|5638.64|5639.09|5638.39|163
1726645500000|2024-09-18 07:45:00|5638.84|5638.14|5639.09|5638.39|5639.09|5638.39|5638.84|5638.14|39
1726645510000|2024-09-18 07:45:10|5638.96|5638.26|5639.21|5638.51|5639.21|5638.51|5638.84|5638.14|108
1726645520000|2024-09-18 07:45:20|5639.34|5638.64|5639.09|5638.39|5639.34|5638.64|5639.09|5638.39|7
1726645530000|2024-09-18 07:45:30|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.21|5638.51|12
1726645540000|2024-09-18 07:45:40|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|94
1726645550000|2024-09-18 07:45:50|5639.34|5638.64|5639.09|5638.39|5639.34|5638.64|5639.09|5638.39|37
1726645560000|2024-09-18 07:46:00|5639.21|5638.51|5639.09|5638.39|5639.34|5638.64|5639.09|5638.39|16
1726645570000|2024-09-18 07:46:10|5638.84|5638.14|5638.59|5637.89|5638.84|5638.14|5638.59|5637.89|25
1726645580000|2024-09-18 07:46:20|5638.71|5638.01|5638.71|5638.01|5638.84|5638.14|5638.59|5637.89|32
1726645590000|2024-09-18 07:46:30|5638.59|5637.89|5639.09|5638.39|5639.09|5638.39|5638.59|5637.89|10
1726645600000|2024-09-18 07:46:40|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.96|5638.26|74
1726645610000|2024-09-18 07:46:50|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.21|5638.51|86
1726645620000|2024-09-18 07:47:00|5639.59|5638.89|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|47
1726645630000|2024-09-18 07:47:10|5639.34|5638.64|5639.09|5638.39|5639.34|5638.64|5638.84|5638.14|117
1726645640000|2024-09-18 07:47:20|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.96|5638.26|191
1726645650000|2024-09-18 07:47:30|||||||||66
1726645660000|2024-09-18 07:47:40|5639.21|5638.51|5639.09|5638.39|5639.21|5638.51|5639.09|5638.39|105
1726645670000|2024-09-18 07:47:50|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.21|5638.51|42
1726645680000|2024-09-18 07:48:00|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|71
1726645690000|2024-09-18 07:48:10|||||||||64
1726645700000|2024-09-18 07:48:20|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.71|5639.01|71
1726645710000|2024-09-18 07:48:30|5639.59|5638.89|5638.84|5638.14|5639.59|5638.89|5638.84|5638.14|127
1726645720000|2024-09-18 07:48:40|5638.96|5638.26|5638.84|5638.14|5639.09|5638.39|5638.84|5638.14|72
1726645730000|2024-09-18 07:48:50|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.96|5638.26|78
1726645740000|2024-09-18 07:49:00|||||||||13
1726645750000|2024-09-18 07:49:10|5638.96|5638.26|5639.34|5638.64|5639.34|5638.64|5638.96|5638.26|141
1726645760000|2024-09-18 07:49:20|5639.46|5638.76|5639.46|5638.76|5639.59|5638.89|5639.34|5638.64|14
1726645770000|2024-09-18 07:49:30|5639.34|5638.64|5639.59|5638.89|5639.59|5638.89|5639.34|5638.64|3
1726645780000|2024-09-18 07:49:40|||||||||56
1726645800000|2024-09-18 07:50:00|||||||||116
1726645810000|2024-09-18 07:50:10|5639.71|5639.01|5639.34|5638.64|5639.71|5639.01|5639.34|5638.64|69
1726645820000|2024-09-18 07:50:20|||||||||60
1726645830000|2024-09-18 07:50:30|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|18
1726645840000|2024-09-18 07:50:40|5639.84|5639.14|5640.09|5639.39|5640.09|5639.39|5639.84|5639.14|81
1726645850000|2024-09-18 07:50:50|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|143
1726645860000|2024-09-18 07:51:00|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|196
1726645870000|2024-09-18 07:51:10|||||||||76
1726645880000|2024-09-18 07:51:20|5640.71|5640.01|5641.84|5641.14|5641.84|5641.14|5640.71|5640.01|188
1726645890000|2024-09-18 07:51:30|5641.59|5640.89|5641.34|5640.64|5641.59|5640.89|5641.34|5640.64|42
1726645900000|2024-09-18 07:51:40|5641.09|5640.39|5641.09|5640.39|5641.34|5640.64|5641.09|5640.39|103
1726645910000|2024-09-18 07:51:50|5640.96|5640.26|5641.09|5640.39|5641.34|5640.64|5640.96|5640.26|136
1726645920000|2024-09-18 07:52:00|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|5640.59|5639.89|49
1726645930000|2024-09-18 07:52:10|5640.71|5640.01|5640.59|5639.89|5640.84|5640.14|5640.59|5639.89|21
1726645940000|2024-09-18 07:52:20|||||||||3
1726645950000|2024-09-18 07:52:30|||||||||61
1726645960000|2024-09-18 07:52:40|5640.46|5639.76|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|24
1726645970000|2024-09-18 07:52:50|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|91
1726645980000|2024-09-18 07:53:00|5639.96|5639.26|5639.84|5639.14|5640.09|5639.39|5639.84|5639.14|36
1726645990000|2024-09-18 07:53:10|5639.59|5638.89|5639.34|5638.64|5639.59|5638.89|5639.34|5638.64|53
1726646000000|2024-09-18 07:53:20|5639.46|5638.76|5639.34|5638.64|5639.59|5638.89|5639.34|5638.64|78
1726646010000|2024-09-18 07:53:30|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|73
1726646020000|2024-09-18 07:53:40|5639.21|5638.51|5639.09|5638.39|5639.34|5638.64|5639.09|5638.39|35
1726646030000|2024-09-18 07:53:50|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.21|5638.51|57
1726646040000|2024-09-18 07:54:00|5639.09|5638.39|5638.84|5638.14|5639.09|5638.39|5638.84|5638.14|142
1726646050000|2024-09-18 07:54:10|||||||||8
1726646060000|2024-09-18 07:54:20|||||||||14
1726646070000|2024-09-18 07:54:30|||||||||49
1726646080000|2024-09-18 07:54:40|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|156
1726646090000|2024-09-18 07:54:50|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.09|5638.39|26
1726646100000|2024-09-18 07:55:00|5639.21|5638.51|5639.09|5638.39|5639.34|5638.64|5638.71|5638.01|155
1726646110000|2024-09-18 07:55:10|5639.21|5638.51|5639.46|5638.76|5639.46|5638.76|5639.21|5638.51|45
1726646120000|2024-09-18 07:55:20|5639.59|5638.89|5639.34|5638.64|5639.59|5638.89|5639.34|5638.64|59
1726646130000|2024-09-18 07:55:30|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|19
1726646140000|2024-09-18 07:55:40|5639.34|5638.64|5639.59|5638.89|5639.59|5638.89|5639.34|5638.64|46
1726646150000|2024-09-18 07:55:50|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.34|5638.64|31
1726646160000|2024-09-18 07:56:00|5639.34|5638.64|5639.34|5638.64|5639.59|5638.89|5639.34|5638.64|47
1726646170000|2024-09-18 07:56:10|5639.46|5638.76|5639.34|5638.64|5639.59|5638.89|5639.34|5638.64|31
1726646180000|2024-09-18 07:56:20|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.34|5638.64|21
1726646190000|2024-09-18 07:56:30|||||||||56
1726646200000|2024-09-18 07:56:40|||||||||26
1726646210000|2024-09-18 07:56:50|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.71|5639.01|53
1726646220000|2024-09-18 07:57:00|5640.09|5639.39|5639.84|5639.14|5640.09|5639.39|5639.84|5639.14|86
1726646230000|2024-09-18 07:57:10|5639.96|5639.26|5639.84|5639.14|5640.09|5639.39|5639.59|5638.89|78
1726646240000|2024-09-18 07:57:20|5639.71|5639.01|5639.59|5638.89|5639.71|5639.01|5639.59|5638.89|31
1726646250000|2024-09-18 07:57:30|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|14
1726646260000|2024-09-18 07:57:40|5639.71|5639.01|5639.59|5638.89|5639.71|5639.01|5639.59|5638.89|15
1726646270000|2024-09-18 07:57:50|||||||||2
1726646280000|2024-09-18 07:58:00|5639.46|5638.76|5639.34|5638.64|5639.59|5638.89|5639.34|5638.64|34
1726646290000|2024-09-18 07:58:10|||||||||7
1726646300000|2024-09-18 07:58:20|5639.21|5638.51|5639.21|5638.51|5639.34|5638.64|5639.21|5638.51|19
1726646310000|2024-09-18 07:58:30|5639.34|5638.64|5639.09|5638.39|5639.34|5638.64|5639.09|5638.39|11
1726646320000|2024-09-18 07:58:40|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.09|5638.39|14
1726646330000|2024-09-18 07:58:50|||||||||6
1726646340000|2024-09-18 07:59:00|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|5638.84|5638.14|64
1726646350000|2024-09-18 07:59:10|||||||||14
1726646360000|2024-09-18 07:59:20|||||||||3
1726646370000|2024-09-18 07:59:30|5638.96|5638.26|5638.84|5638.14|5638.96|5638.26|5638.84|5638.14|25
1726646380000|2024-09-18 07:59:40|||||||||153
1726646390000|2024-09-18 07:59:50|||||||||37
1726646400000|2024-09-18 08:00:00|5638.59|5637.89|5639.34|5638.64|5639.46|5638.76|5638.59|5637.89|164
1726646410000|2024-09-18 08:00:10|5639.09|5638.39|5639.34|5638.64|5639.34|5638.64|5639.09|5638.39|47
1726646420000|2024-09-18 08:00:20|5639.21|5638.51|5639.09|5638.39|5639.34|5638.64|5639.09|5638.39|39
1726646430000|2024-09-18 08:00:30|||||||||3
1726646440000|2024-09-18 08:00:40|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|16
1726646450000|2024-09-18 08:00:50|5639.21|5638.51|5639.09|5638.39|5639.34|5638.64|5639.09|5638.39|13
1726646460000|2024-09-18 08:01:00|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|44
1726646470000|2024-09-18 08:01:10|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|27
1726646480000|2024-09-18 08:01:20|5638.71|5638.01|5638.34|5637.64|5638.84|5638.14|5638.34|5637.64|27
1726646490000|2024-09-18 08:01:30|5638.09|5637.39|5638.46|5637.76|5638.59|5637.89|5638.09|5637.39|75
1726646500000|2024-09-18 08:01:40|5638.59|5637.89|5638.34|5637.64|5638.59|5637.89|5638.34|5637.64|44
1726646510000|2024-09-18 08:01:50|5638.09|5637.39|5638.09|5637.39|5638.34|5637.64|5638.09|5637.39|21
1726646520000|2024-09-18 08:02:00|5638.34|5637.64|5638.21|5637.51|5638.34|5637.64|5638.09|5637.39|69
1726646530000|2024-09-18 08:02:10|5638.34|5637.64|5637.84|5637.14|5638.34|5637.64|5637.84|5637.14|54
1726646540000|2024-09-18 08:02:20|5637.59|5636.89|5637.59|5636.89|5637.59|5636.89|5637.59|5636.89|10
1726646550000|2024-09-18 08:02:30|5637.84|5637.14|5637.96|5637.26|5638.09|5637.39|5637.84|5637.14|40
1726646560000|2024-09-18 08:02:40|5637.84|5637.14|5638.09|5637.39|5638.09|5637.39|5637.84|5637.14|23
1726646580000|2024-09-18 08:03:00|5637.96|5637.26|5637.84|5637.14|5637.96|5637.26|5637.84|5637.14|36
1726646590000|2024-09-18 08:03:10|5637.59|5636.89|5637.59|5636.89|5637.59|5636.89|5637.34|5636.64|88
1726646600000|2024-09-18 08:03:20|||||||||14
1726646610000|2024-09-18 08:03:30|5637.71|5637.01|5637.84|5637.14|5637.84|5637.14|5637.59|5636.89|220
1726646620000|2024-09-18 08:03:40|5637.96|5637.26|5638.09|5637.39|5638.21|5637.51|5637.96|5637.26|78
1726646630000|2024-09-18 08:03:50|5638.34|5637.64|5638.34|5637.64|5638.34|5637.64|5638.21|5637.51|24
1726646640000|2024-09-18 08:04:00|5638.21|5637.51|5637.84|5637.14|5638.21|5637.51|5637.84|5637.14|48
1726646650000|2024-09-18 08:04:10|5638.09|5637.39|5637.59|5636.89|5638.09|5637.39|5637.59|5636.89|40
1726646660000|2024-09-18 08:04:20|5637.34|5636.64|5637.59|5636.89|5637.59|5636.89|5637.34|5636.64|57
1726646670000|2024-09-18 08:04:30|5637.46|5636.76|5637.34|5636.64|5637.59|5636.89|5637.34|5636.64|50
1726646680000|2024-09-18 08:04:40|||||||||16
1726646690000|2024-09-18 08:04:50|5637.59|5636.89|5637.71|5637.01|5637.84|5637.14|5637.59|5636.89|66
1726646700000|2024-09-18 08:05:00|5637.59|5636.89|5637.34|5636.64|5637.59|5636.89|5637.34|5636.64|22
1726646710000|2024-09-18 08:05:10|||||||||39
1726646720000|2024-09-18 08:05:20|||||||||29
1726646730000|2024-09-18 08:05:30|||||||||45
1726646740000|2024-09-18 08:05:40|5637.21|5636.51|5637.09|5636.39|5637.21|5636.51|5636.96|5636.26|117
1726646750000|2024-09-18 08:05:50|||||||||4
1726646760000|2024-09-18 08:06:00|5636.96|5636.26|5637.34|5636.64|5637.34|5636.64|5636.84|5636.14|104
1726646770000|2024-09-18 08:06:10|||||||||9
1726646780000|2024-09-18 08:06:20|5637.09|5636.39|5637.09|5636.39|5637.21|5636.51|5637.09|5636.39|43
1726646790000|2024-09-18 08:06:30|5636.84|5636.14|5636.84|5636.14|5636.84|5636.14|5636.71|5636.01|36
1726646800000|2024-09-18 08:06:40|5636.71|5636.01|5636.59|5635.89|5636.84|5636.14|5636.59|5635.89|50
1726646810000|2024-09-18 08:06:50|5636.34|5635.64|5636.34|5635.64|5636.59|5635.89|5636.34|5635.64|76
1726646820000|2024-09-18 08:07:00|5636.46|5635.76|5637.09|5636.39|5637.09|5636.39|5636.46|5635.76|83
1726646830000|2024-09-18 08:07:10|5636.84|5636.14|5637.09|5636.39|5637.09|5636.39|5636.84|5636.14|45
1726646840000|2024-09-18 08:07:20|5637.21|5636.51|5637.34|5636.64|5637.59|5636.89|5637.21|5636.51|75
1726646850000|2024-09-18 08:07:30|5637.21|5636.51|5637.34|5636.64|5637.34|5636.64|5637.09|5636.39|24
1726646860000|2024-09-18 08:07:40|||||||||7
1726646870000|2024-09-18 08:07:50|5637.59|5636.89|5637.59|5636.89|5637.84|5637.14|5637.59|5636.89|24
1726646880000|2024-09-18 08:08:00|5637.46|5636.76|5637.34|5636.64|5637.46|5636.76|5637.34|5636.64|43
1726646890000|2024-09-18 08:08:10|5637.09|5636.39|5637.21|5636.51|5637.34|5636.64|5637.09|5636.39|44
1726646900000|2024-09-18 08:08:20|5637.09|5636.39|5637.09|5636.39|5637.21|5636.51|5637.09|5636.39|58
1726646910000|2024-09-18 08:08:30|5637.34|5636.64|5637.21|5636.51|5637.34|5636.64|5637.09|5636.39|28
1726646920000|2024-09-18 08:08:40|5637.34|5636.64|5637.34|5636.64|5637.34|5636.64|5637.34|5636.64|8
1726646930000|2024-09-18 08:08:50|||||||||23
1726646940000|2024-09-18 08:09:00|5637.09|5636.39|5636.84|5636.14|5637.09|5636.39|5636.84|5636.14|50
1726646950000|2024-09-18 08:09:10|5636.59|5635.89|5636.09|5635.39|5636.84|5636.14|5635.84|5635.14|207
1726646960000|2024-09-18 08:09:20|5635.84|5635.14|5635.84|5635.14|5636.09|5635.39|5635.84|5635.14|52
1726646970000|2024-09-18 08:09:30|5635.59|5634.89|5636.09|5635.39|5636.09|5635.39|5635.59|5634.89|70
1726646980000|2024-09-18 08:09:40|5635.96|5635.26|5636.34|5635.64|5636.34|5635.64|5635.96|5635.26|59
1726646990000|2024-09-18 08:09:50|5636.21|5635.51|5635.84|5635.14|5636.21|5635.51|5635.84|5635.14|147
1726647000000|2024-09-18 08:10:00|5635.96|5635.26|5635.84|5635.14|5636.09|5635.39|5635.59|5634.89|123
1726647010000|2024-09-18 08:10:10|5636.09|5635.39|5636.34|5635.64|5636.34|5635.64|5635.84|5635.14|56
1726647020000|2024-09-18 08:10:20|5636.21|5635.51|5636.09|5635.39|5636.34|5635.64|5636.09|5635.39|113
1726647030000|2024-09-18 08:10:30|5636.34|5635.64|5635.84|5635.14|5636.34|5635.64|5635.84|5635.14|28
1726647040000|2024-09-18 08:10:40|||||||||12
1726647050000|2024-09-18 08:10:50|5635.59|5634.89|5635.84|5635.14|5635.84|5635.14|5635.59|5634.89|66
1726647060000|2024-09-18 08:11:00|5635.59|5634.89|5635.84|5635.14|5635.84|5635.14|5635.46|5634.76|171
1726647070000|2024-09-18 08:11:10|5635.96|5635.26|5635.59|5634.89|5635.96|5635.26|5635.59|5634.89|118
1726647080000|2024-09-18 08:11:20|5635.71|5635.01|5635.59|5634.89|5635.84|5635.14|5635.59|5634.89|27
1726647090000|2024-09-18 08:11:30|||||||||29
1726647100000|2024-09-18 08:11:40|5635.46|5634.76|5635.59|5634.89|5635.59|5634.89|5635.46|5634.76|290
1726647110000|2024-09-18 08:11:50|5635.46|5634.76|5635.59|5634.89|5635.59|5634.89|5635.46|5634.76|61
1726647120000|2024-09-18 08:12:00|5635.46|5634.76|5635.59|5634.89|5635.84|5635.14|5635.46|5634.76|226
1726647130000|2024-09-18 08:12:10|5635.84|5635.14|5635.84|5635.14|5635.84|5635.14|5635.71|5635.01|38
1726647140000|2024-09-18 08:12:20|5636.09|5635.39|5635.84|5635.14|5636.09|5635.39|5635.84|5635.14|30
1726647150000|2024-09-18 08:12:30|5635.59|5634.89|5635.84|5635.14|5635.84|5635.14|5635.59|5634.89|71
1726647160000|2024-09-18 08:12:40|5635.71|5635.01|5635.59|5634.89|5635.84|5635.14|5635.59|5634.89|15
1726647170000|2024-09-18 08:12:50|5635.71|5635.01|5635.59|5634.89|5635.71|5635.01|5635.46|5634.76|188
1726647180000|2024-09-18 08:13:00|5635.34|5634.64|5635.34|5634.64|5635.46|5634.76|5635.34|5634.64|25
1726647190000|2024-09-18 08:13:10|||||||||44
1726647200000|2024-09-18 08:13:20|5635.21|5634.51|5635.34|5634.64|5635.34|5634.64|5635.21|5634.51|61
1726647210000|2024-09-18 08:13:30|5635.21|5634.51|5635.34|5634.64|5635.34|5634.64|5635.21|5634.51|38
1726647220000|2024-09-18 08:13:40|5635.21|5634.51|5635.34|5634.64|5635.34|5634.64|5635.21|5634.51|186
1726647230000|2024-09-18 08:13:50|5635.21|5634.51|5635.59|5634.89|5635.59|5634.89|5635.21|5634.51|85
1726647240000|2024-09-18 08:14:00|5635.34|5634.64|5635.09|5634.39|5635.46|5634.76|5635.09|5634.39|51
1726647250000|2024-09-18 08:14:10|5635.21|5634.51|5635.09|5634.39|5635.21|5634.51|5635.09|5634.39|23
1726647260000|2024-09-18 08:14:20|5635.34|5634.64|5635.34|5634.64|5635.34|5634.64|5635.09|5634.39|126
1726647270000|2024-09-18 08:14:30|5635.59|5634.89|5635.34|5634.64|5635.59|5634.89|5635.34|5634.64|31
1726647280000|2024-09-18 08:14:40|5635.46|5634.76|5635.59|5634.89|5635.59|5634.89|5635.34|5634.64|96
1726647290000|2024-09-18 08:14:50|5635.71|5635.01|5635.59|5634.89|5635.71|5635.01|5635.59|5634.89|16
1726647300000|2024-09-18 08:15:00|5635.34|5634.64|5635.09|5634.39|5635.34|5634.64|5635.09|5634.39|59
1726647310000|2024-09-18 08:15:10|5635.21|5634.51|5635.09|5634.39|5635.21|5634.51|5635.09|5634.39|37
1726647320000|2024-09-18 08:15:20|5634.96|5634.26|5635.34|5634.64|5635.34|5634.64|5634.84|5634.14|154
1726647330000|2024-09-18 08:15:30|5635.59|5634.89|5635.84|5635.14|5635.96|5635.26|5635.59|5634.89|58
1726647340000|2024-09-18 08:15:40|5635.71|5635.01|5635.84|5635.14|5635.84|5635.14|5635.59|5634.89|25
1726647350000|2024-09-18 08:15:50|5635.96|5635.26|5635.84|5635.14|5635.96|5635.26|5635.84|5635.14|18
1726647360000|2024-09-18 08:16:00|5636.09|5635.39|5636.09|5635.39|5636.09|5635.39|5636.09|5635.39|4
1726647370000|2024-09-18 08:16:10|5635.96|5635.26|5636.09|5635.39|5636.46|5635.76|5635.84|5635.14|133
1726647380000|2024-09-18 08:16:20|5636.21|5635.51|5636.34|5635.64|5636.34|5635.64|5636.09|5635.39|11
1726647390000|2024-09-18 08:16:30|5636.09|5635.39|5635.84|5635.14|5636.09|5635.39|5635.84|5635.14|42
1726647400000|2024-09-18 08:16:40|5635.96|5635.26|5636.34|5635.64|5636.34|5635.64|5635.96|5635.26|40
1726647410000|2024-09-18 08:16:50|5636.46|5635.76|5636.59|5635.89|5636.59|5635.89|5636.34|5635.64|17
1726647420000|2024-09-18 08:17:00|5636.84|5636.14|5637.09|5636.39|5637.09|5636.39|5636.84|5636.14|92
1726647430000|2024-09-18 08:17:10|||||||||20
1726647440000|2024-09-18 08:17:20|5636.84|5636.14|5636.84|5636.14|5636.84|5636.14|5636.84|5636.14|35
1726647450000|2024-09-18 08:17:30|||||||||1
1726647460000|2024-09-18 08:17:40|||||||||9
1726647470000|2024-09-18 08:17:50|5636.59|5635.89|5636.59|5635.89|5636.84|5636.14|5636.59|5635.89|21
1726647480000|2024-09-18 08:18:00|5636.46|5635.76|5637.09|5636.39|5637.09|5636.39|5636.34|5635.64|99
1726647490000|2024-09-18 08:18:10|5637.34|5636.64|5637.46|5636.76|5637.46|5636.76|5637.34|5636.64|20
1726647500000|2024-09-18 08:18:20|5637.59|5636.89|5637.34|5636.64|5637.59|5636.89|5637.34|5636.64|17
1726647510000|2024-09-18 08:18:30|5637.09|5636.39|5637.21|5636.51|5637.34|5636.64|5637.09|5636.39|38
1726647520000|2024-09-18 08:18:40|5637.34|5636.64|5637.34|5636.64|5637.34|5636.64|5637.34|5636.64|10
1726647530000|2024-09-18 08:18:50|||||||||2
1726647540000|2024-09-18 08:19:00|5637.59|5636.89|5637.59|5636.89|5637.59|5636.89|5637.59|5636.89|17
1726647550000|2024-09-18 08:19:10|5637.84|5637.14|5637.84|5637.14|5637.84|5637.14|5637.71|5637.01|28
1726647560000|2024-09-18 08:19:20|5637.96|5637.26|5637.84|5637.14|5637.96|5637.26|5637.84|5637.14|9
1726647570000|2024-09-18 08:19:30|5637.96|5637.26|5638.09|5637.39|5638.09|5637.39|5637.84|5637.14|201
1726647580000|2024-09-18 08:19:40|||||||||13
1726647590000|2024-09-18 08:19:50|5637.84|5637.14|5637.34|5636.64|5637.84|5637.14|5637.34|5636.64|42
1726647600000|2024-09-18 08:20:00|5637.46|5636.76|5637.59|5636.89|5637.59|5636.89|5637.34|5636.64|22
1726647610000|2024-09-18 08:20:10|5637.84|5637.14|5637.59|5636.89|5637.84|5637.14|5637.59|5636.89|27
1726647620000|2024-09-18 08:20:20|5637.34|5636.64|5637.59|5636.89|5637.84|5637.14|5637.34|5636.64|45
1726647630000|2024-09-18 08:20:30|5637.71|5637.01|5638.09|5637.39|5638.09|5637.39|5637.71|5637.01|67
1726647640000|2024-09-18 08:20:40|5637.84|5637.14|5638.09|5637.39|5638.09|5637.39|5637.84|5637.14|15
1726647650000|2024-09-18 08:20:50|5637.96|5637.26|5638.09|5637.39|5638.09|5637.39|5637.96|5637.26|10
1726647660000|2024-09-18 08:21:00|5637.84|5637.14|5637.84|5637.14|5638.09|5637.39|5637.84|5637.14|26
1726647670000|2024-09-18 08:21:10|5637.59|5636.89|5637.84|5637.14|5637.84|5637.14|5637.59|5636.89|44
1726647680000|2024-09-18 08:21:20|5637.71|5637.01|5637.59|5636.89|5637.84|5637.14|5637.59|5636.89|925
1726647690000|2024-09-18 08:21:30|5637.84|5637.14|5638.09|5637.39|5638.09|5637.39|5637.84|5637.14|100
1726647700000|2024-09-18 08:21:40|5638.34|5637.64|5638.59|5637.89|5638.84|5638.14|5638.34|5637.64|113
1726647710000|2024-09-18 08:21:50|5638.46|5637.76|5638.34|5637.64|5638.46|5637.76|5638.34|5637.64|29
1726647720000|2024-09-18 08:22:00|5638.21|5637.51|5637.84|5637.14|5638.34|5637.64|5637.84|5637.14|172
1726647730000|2024-09-18 08:22:10|5637.71|5637.01|5637.59|5636.89|5637.71|5637.01|5637.59|5636.89|53
1726647740000|2024-09-18 08:22:20|5637.46|5636.76|5637.34|5636.64|5637.84|5637.14|5637.09|5636.39|166
1726647750000|2024-09-18 08:22:30|5637.09|5636.39|5637.09|5636.39|5637.21|5636.51|5636.84|5636.14|187
1726647760000|2024-09-18 08:22:40|5637.21|5636.51|5636.84|5636.14|5637.59|5636.89|5636.84|5636.14|123
1726647770000|2024-09-18 08:22:50|5636.96|5636.26|5637.09|5636.39|5637.09|5636.39|5636.96|5636.26|45
1726647780000|2024-09-18 08:23:00|5637.21|5636.51|5637.21|5636.51|5637.34|5636.64|5637.09|5636.39|75
1726647790000|2024-09-18 08:23:10|5637.34|5636.64|5637.09|5636.39|5637.34|5636.64|5637.09|5636.39|26
1726647800000|2024-09-18 08:23:20|||||||||2
1726647810000|2024-09-18 08:23:30|5636.96|5636.26|5637.09|5636.39|5637.09|5636.39|5636.96|5636.26|2
1726647820000|2024-09-18 08:23:40|5637.34|5636.64|5637.34|5636.64|5637.34|5636.64|5637.09|5636.39|28
1726647830000|2024-09-18 08:23:50|5637.09|5636.39|5636.84|5636.14|5637.21|5636.51|5636.84|5636.14|30
1726647840000|2024-09-18 08:24:00|5637.09|5636.39|5636.84|5636.14|5637.09|5636.39|5636.84|5636.14|23
1726647850000|2024-09-18 08:24:10|5636.96|5636.26|5636.84|5636.14|5636.96|5636.26|5636.84|5636.14|3
1726647860000|2024-09-18 08:24:20|||||||||21
1726647870000|2024-09-18 08:24:30|5636.71|5636.01|5636.84|5636.14|5636.84|5636.14|5636.71|5636.01|17
1726647880000|2024-09-18 08:24:40|5636.71|5636.01|5636.59|5635.89|5636.71|5636.01|5636.34|5635.64|185
1726647890000|2024-09-18 08:24:50|||||||||4
1726647900000|2024-09-18 08:25:00|5636.34|5635.64|5636.84|5636.14|5636.84|5636.14|5636.34|5635.64|33
1726647910000|2024-09-18 08:25:10|||||||||14
1726647920000|2024-09-18 08:25:20|5636.59|5635.89|5636.84|5636.14|5636.84|5636.14|5636.59|5635.89|12
1726647930000|2024-09-18 08:25:30|5636.59|5635.89|5636.59|5635.89|5636.84|5636.14|5636.59|5635.89|16
1726647940000|2024-09-18 08:25:40|5636.34|5635.64|5636.09|5635.39|5636.34|5635.64|5635.84|5635.14|180
1726647950000|2024-09-18 08:25:50|||||||||73
1726647960000|2024-09-18 08:26:00|5636.21|5635.51|5636.09|5635.39|5636.21|5635.51|5636.09|5635.39|92
1726647970000|2024-09-18 08:26:10|5635.84|5635.14|5636.09|5635.39|5636.09|5635.39|5635.84|5635.14|46
1726647980000|2024-09-18 08:26:20|5635.84|5635.14|5636.09|5635.39|5636.09|5635.39|5635.84|5635.14|38
1726647990000|2024-09-18 08:26:30|5635.96|5635.26|5635.84|5635.14|5635.96|5635.26|5635.84|5635.14|34
1726648000000|2024-09-18 08:26:40|5635.96|5635.26|5636.09|5635.39|5636.34|5635.64|5635.96|5635.26|67
1726648010000|2024-09-18 08:26:50|||||||||13
1726648020000|2024-09-18 08:27:00|5636.21|5635.51|5636.34|5635.64|5636.34|5635.64|5636.09|5635.39|25
1726648030000|2024-09-18 08:27:10|5636.09|5635.39|5635.84|5635.14|5636.09|5635.39|5635.84|5635.14|25
1726648050000|2024-09-18 08:27:30|||||||||11
1726648070000|2024-09-18 08:27:50|5635.71|5635.01|5635.84|5635.14|5635.84|5635.14|5635.34|5634.64|263
1726648080000|2024-09-18 08:28:00|5635.59|5634.89|5635.34|5634.64|5635.84|5635.14|5635.34|5634.64|43
1726648090000|2024-09-18 08:28:10|5635.46|5634.76|5635.59|5634.89|5635.59|5634.89|5635.46|5634.76|7
1726648100000|2024-09-18 08:28:20|||||||||10
1726648110000|2024-09-18 08:28:30|5635.71|5635.01|5635.59|5634.89|5635.84|5635.14|5635.59|5634.89|45
1726648120000|2024-09-18 08:28:40|5635.84|5635.14|5635.59|5634.89|5635.84|5635.14|5635.59|5634.89|13
1726648130000|2024-09-18 08:28:50|5635.71|5635.01|5635.84|5635.14|5635.84|5635.14|5635.59|5634.89|62
1726648140000|2024-09-18 08:29:00|5635.46|5634.76|5635.34|5634.64|5635.59|5634.89|5635.34|5634.64|147
1726648150000|2024-09-18 08:29:10|5635.46|5634.76|5635.59|5634.89|5635.59|5634.89|5635.46|5634.76|18
1726648160000|2024-09-18 08:29:20|5635.84|5635.14|5635.71|5635.01|5635.84|5635.14|5635.59|5634.89|22
1726648170000|2024-09-18 08:29:30|5635.59|5634.89|5635.84|5635.14|5635.84|5635.14|5635.59|5634.89|13
1726648180000|2024-09-18 08:29:40|||||||||8
1726648200000|2024-09-18 08:30:00|5635.71|5635.01|5635.59|5634.89|5635.71|5635.01|5634.84|5634.14|267
1726648210000|2024-09-18 08:30:10|5635.34|5634.64|5635.09|5634.39|5635.34|5634.64|5634.84|5634.14|73
1726648220000|2024-09-18 08:30:20|5634.84|5634.14|5635.09|5634.39|5635.09|5634.39|5634.84|5634.14|36
1726648230000|2024-09-18 08:30:30|5635.21|5634.51|5635.34|5634.64|5635.34|5634.64|5635.09|5634.39|28
1726648240000|2024-09-18 08:30:40|5635.46|5634.76|5635.34|5634.64|5635.59|5634.89|5635.34|5634.64|25
1726648250000|2024-09-18 08:30:50|5635.59|5634.89|5635.59|5634.89|5635.59|5634.89|5635.59|5634.89|3
1726648260000|2024-09-18 08:31:00|||||||||1
1726648270000|2024-09-18 08:31:10|5635.34|5634.64|5635.34|5634.64|5635.34|5634.64|5635.09|5634.39|48
1726648280000|2024-09-18 08:31:20|5635.59|5634.89|5635.59|5634.89|5635.59|5634.89|5635.34|5634.64|26
1726648290000|2024-09-18 08:31:30|5635.84|5635.14|5635.59|5634.89|5635.84|5635.14|5635.59|5634.89|8
1726648300000|2024-09-18 08:31:40|5635.71|5635.01|5636.09|5635.39|5636.09|5635.39|5635.71|5635.01|23
1726648310000|2024-09-18 08:31:50|5636.21|5635.51|5636.34|5635.64|5636.34|5635.64|5636.21|5635.51|30
1726648320000|2024-09-18 08:32:00|||||||||8
1726648330000|2024-09-18 08:32:10|5636.46|5635.76|5636.34|5635.64|5636.59|5635.89|5636.34|5635.64|29
1726648340000|2024-09-18 08:32:20|5636.09|5635.39|5636.09|5635.39|5636.09|5635.39|5635.84|5635.14|30
1726648350000|2024-09-18 08:32:30|||||||||6
1726648360000|2024-09-18 08:32:40|5636.34|5635.64|5636.34|5635.64|5636.34|5635.64|5636.34|5635.64|14
1726648380000|2024-09-18 08:33:00|5636.09|5635.39|5636.34|5635.64|5636.34|5635.64|5636.09|5635.39|29
1726648390000|2024-09-18 08:33:10|5636.21|5635.51|5635.84|5635.14|5636.21|5635.51|5635.84|5635.14|22
1726648400000|2024-09-18 08:33:20|5635.96|5635.26|5636.09|5635.39|5636.09|5635.39|5635.84|5635.14|40
1726648410000|2024-09-18 08:33:30|5635.96|5635.26|5635.84|5635.14|5635.96|5635.26|5635.59|5634.89|30
1726648420000|2024-09-18 08:33:40|||||||||13
1726648430000|2024-09-18 08:33:50|5636.09|5635.39|5636.09|5635.39|5636.09|5635.39|5636.09|5635.39|11
1726648440000|2024-09-18 08:34:00|5636.21|5635.51|5636.59|5635.89|5636.59|5635.89|5636.21|5635.51|112
1726648450000|2024-09-18 08:34:10|5636.46|5635.76|5636.34|5635.64|5636.46|5635.76|5636.34|5635.64|36
1726648460000|2024-09-18 08:34:20|5636.09|5635.39|5636.21|5635.51|5636.21|5635.51|5636.09|5635.39|10
1726648470000|2024-09-18 08:34:30|5636.34|5635.64|5636.34|5635.64|5636.59|5635.89|5636.34|5635.64|69
1726648480000|2024-09-18 08:34:40|5636.21|5635.51|5636.59|5635.89|5636.59|5635.89|5636.21|5635.51|29
1726648490000|2024-09-18 08:34:50|5636.71|5636.01|5636.84|5636.14|5637.09|5636.39|5636.59|5635.89|39
1726648500000|2024-09-18 08:35:00|5636.59|5635.89|5636.59|5635.89|5636.59|5635.89|5636.59|5635.89|19
1726648510000|2024-09-18 08:35:10|5636.46|5635.76|5636.59|5635.89|5636.59|5635.89|5636.34|5635.64|30
1726648520000|2024-09-18 08:35:20|||||||||15
1726648530000|2024-09-18 08:35:30|5636.71|5636.01|5636.96|5636.26|5637.09|5636.39|5636.71|5636.01|26
1726648540000|2024-09-18 08:35:40|5636.84|5636.14|5636.59|5635.89|5636.96|5636.26|5636.59|5635.89|28
1726648550000|2024-09-18 08:35:50|5636.71|5636.01|5636.84|5636.14|5636.96|5636.26|5636.71|5636.01|5
1726648560000|2024-09-18 08:36:00|||||||||30
1726648580000|2024-09-18 08:36:20|5637.09|5636.39|5637.59|5636.89|5637.59|5636.89|5636.84|5636.14|46
1726648590000|2024-09-18 08:36:30|5637.84|5637.14|5637.84|5637.14|5637.84|5637.14|5637.59|5636.89|25
1726648600000|2024-09-18 08:36:40|5637.71|5637.01|5637.59|5636.89|5637.71|5637.01|5637.59|5636.89|22
1726648610000|2024-09-18 08:36:50|||||||||3
1726648620000|2024-09-18 08:37:00|||||||||1
1726648630000|2024-09-18 08:37:10|5637.84|5637.14|5637.84|5637.14|5637.84|5637.14|5637.34|5636.64|82
1726648640000|2024-09-18 08:37:20|5637.96|5637.26|5637.84|5637.14|5637.96|5637.26|5637.84|5637.14|8
1726648650000|2024-09-18 08:37:30|5637.71|5637.01|5637.84|5637.14|5637.84|5637.14|5637.59|5636.89|18
1726648660000|2024-09-18 08:37:40|5637.96|5637.26|5637.84|5637.14|5637.96|5637.26|5637.84|5637.14|23
1726648670000|2024-09-18 08:37:50|5637.59|5636.89|5637.59|5636.89|5637.59|5636.89|5637.59|5636.89|30
1726648680000|2024-09-18 08:38:00|5637.34|5636.64|5637.34|5636.64|5637.34|5636.64|5637.34|5636.64|16
1726648690000|2024-09-18 08:38:10|5637.09|5636.39|5637.09|5636.39|5637.21|5636.51|5637.09|5636.39|34
1726648700000|2024-09-18 08:38:20|5636.96|5636.26|5637.09|5636.39|5637.09|5636.39|5636.84|5636.14|27
1726648710000|2024-09-18 08:38:30|5636.96|5636.26|5637.09|5636.39|5637.09|5636.39|5636.84|5636.14|177
1726648720000|2024-09-18 08:38:40|5636.96|5636.26|5636.84|5636.14|5636.96|5636.26|5636.84|5636.14|3
1726648730000|2024-09-18 08:38:50|5636.59|5635.89|5636.59|5635.89|5636.84|5636.14|5636.59|5635.89|23
1726648740000|2024-09-18 08:39:00|5636.71|5636.01|5636.34|5635.64|5636.84|5636.14|5636.09|5635.39|158
1726648750000|2024-09-18 08:39:10|5636.59|5635.89|5636.09|5635.39|5636.59|5635.89|5636.09|5635.39|24
1726648760000|2024-09-18 08:39:20|5636.21|5635.51|5636.34|5635.64|5636.59|5635.89|5636.09|5635.39|16
1726648770000|2024-09-18 08:39:30|5636.21|5635.51|5636.09|5635.39|5636.21|5635.51|5636.09|5635.39|6
1726648780000|2024-09-18 08:39:40|||||||||33
1726648790000|2024-09-18 08:39:50|||||||||16
1726648800000|2024-09-18 08:40:00|5635.96|5635.26|5636.09|5635.39|5636.09|5635.39|5635.84|5635.14|71
1726648810000|2024-09-18 08:40:10|5636.21|5635.51|5636.21|5635.51|5636.34|5635.64|5636.09|5635.39|38
1726648820000|2024-09-18 08:40:20|5636.34|5635.64|5636.34|5635.64|5636.34|5635.64|5636.09|5635.39|18
1726648830000|2024-09-18 08:40:30|5636.21|5635.51|5636.09|5635.39|5636.34|5635.64|5636.09|5635.39|16
1726648840000|2024-09-18 08:40:40|||||||||12
1726648850000|2024-09-18 08:40:50|5636.34|5635.64|5636.09|5635.39|5636.34|5635.64|5636.09|5635.39|33
1726648860000|2024-09-18 08:41:00|||||||||5
1726648870000|2024-09-18 08:41:10|5636.34|5635.64|5636.59|5635.89|5636.59|5635.89|5636.34|5635.64|32
1726648880000|2024-09-18 08:41:20|5636.34|5635.64|5636.46|5635.76|5636.59|5635.89|5636.34|5635.64|3
1726648890000|2024-09-18 08:41:30|5636.34|5635.64|5636.34|5635.64|5636.46|5635.76|5636.34|5635.64|9
1726648900000|2024-09-18 08:41:40|5636.21|5635.51|5636.34|5635.64|5636.34|5635.64|5636.21|5635.51|12
1726648910000|2024-09-18 08:41:50|5636.21|5635.51|5636.59|5635.89|5636.59|5635.89|5636.21|5635.51|10
1726648920000|2024-09-18 08:42:00|5636.84|5636.14|5636.46|5635.76|5637.09|5636.39|5636.34|5635.64|41
1726648930000|2024-09-18 08:42:10|5636.59|5635.89|5636.34|5635.64|5636.59|5635.89|5636.34|5635.64|19
1726648940000|2024-09-18 08:42:20|5636.46|5635.76|5636.84|5636.14|5636.84|5636.14|5636.46|5635.76|93
1726648950000|2024-09-18 08:42:30|5636.96|5636.26|5637.09|5636.39|5637.09|5636.39|5636.84|5636.14|33
1726648960000|2024-09-18 08:42:40|5636.96|5636.26|5637.09|5636.39|5637.21|5636.51|5636.96|5636.26|23
1726648970000|2024-09-18 08:42:50|5637.21|5636.51|5637.09|5636.39|5637.34|5636.64|5637.09|5636.39|24
1726648980000|2024-09-18 08:43:00|5637.21|5636.51|5637.34|5636.64|5637.46|5636.76|5636.84|5636.14|70
1726648990000|2024-09-18 08:43:10|||||||||7
1726649000000|2024-09-18 08:43:20|5637.46|5636.76|5637.34|5636.64|5637.46|5636.76|5637.34|5636.64|18
1726649010000|2024-09-18 08:43:30|5637.59|5636.89|5637.59|5636.89|5637.59|5636.89|5637.59|5636.89|35
1726649020000|2024-09-18 08:43:40|5637.46|5636.76|5637.59|5636.89|5637.59|5636.89|5637.34|5636.64|1
1726649030000|2024-09-18 08:43:50|5637.71|5637.01|5637.84|5637.14|5637.84|5637.14|5637.71|5637.01|53
1726649040000|2024-09-18 08:44:00|5637.96|5637.26|5637.71|5637.01|5637.96|5637.26|5637.59|5636.89|22
1726649050000|2024-09-18 08:44:10|5637.84|5637.14|5637.34|5636.64|5637.84|5637.14|5637.34|5636.64|285
1726649060000|2024-09-18 08:44:20|5637.09|5636.39|5637.09|5636.39|5637.09|5636.39|5636.84|5636.14|45
1726649070000|2024-09-18 08:44:30|5637.34|5636.64|5636.84|5636.14|5637.34|5636.64|5636.84|5636.14|25
1726649080000|2024-09-18 08:44:40|||||||||101
1726649090000|2024-09-18 08:44:50|||||||||8
1726649100000|2024-09-18 08:45:00|5636.59|5635.89|5636.59|5635.89|5636.59|5635.89|5636.59|5635.89|117
1726649110000|2024-09-18 08:45:10|||||||||1
1726649120000|2024-09-18 08:45:20|||||||||36
1726649130000|2024-09-18 08:45:30|5636.71|5636.01|5636.84|5636.14|5636.84|5636.14|5636.71|5636.01|22
1726649140000|2024-09-18 08:45:40|5637.09|5636.39|5637.09|5636.39|5637.09|5636.39|5637.09|5636.39|29
1726649150000|2024-09-18 08:45:50|5636.96|5636.26|5636.84|5636.14|5637.09|5636.39|5636.84|5636.14|22
1726649160000|2024-09-18 08:46:00|5636.71|5636.01|5636.46|5635.76|5636.71|5636.01|5636.34|5635.64|31
1726649170000|2024-09-18 08:46:10|5636.59|5635.89|5636.59|5635.89|5636.59|5635.89|5636.59|5635.89|0
1726649180000|2024-09-18 08:46:20|5636.46|5635.76|5636.34|5635.64|5636.59|5635.89|5636.34|5635.64|8
1726649190000|2024-09-18 08:46:30|5636.46|5635.76|5636.46|5635.76|5636.59|5635.89|5636.34|5635.64|47
1726649200000|2024-09-18 08:46:40|5636.09|5635.39|5635.84|5635.14|5636.09|5635.39|5635.84|5635.14|395
1726649210000|2024-09-18 08:46:50|5635.96|5635.26|5635.84|5635.14|5636.34|5635.64|5635.84|5635.14|51
1726649220000|2024-09-18 08:47:00|5635.96|5635.26|5636.09|5635.39|5636.09|5635.39|5635.96|5635.26|22
1726649230000|2024-09-18 08:47:10|5636.34|5635.64|5636.34|5635.64|5636.34|5635.64|5636.09|5635.39|36
1726649240000|2024-09-18 08:47:20|5636.21|5635.51|5635.84|5635.14|5636.21|5635.51|5635.84|5635.14|36
1726649250000|2024-09-18 08:47:30|5635.96|5635.26|5636.34|5635.64|5636.34|5635.64|5635.96|5635.26|11
1726649260000|2024-09-18 08:47:40|5636.59|5635.89|5636.59|5635.89|5636.59|5635.89|5636.59|5635.89|25
1726649270000|2024-09-18 08:47:50|5636.46|5635.76|5637.09|5636.39|5637.09|5636.39|5636.46|5635.76|101
1726649280000|2024-09-18 08:48:00|5637.21|5636.51|5637.34|5636.64|5637.34|5636.64|5637.09|5636.39|73
1726649300000|2024-09-18 08:48:20|5637.21|5636.51|5637.34|5636.64|5637.34|5636.64|5637.09|5636.39|33
1726649310000|2024-09-18 08:48:30|5637.59|5636.89|5637.34|5636.64|5637.59|5636.89|5637.34|5636.64|24
1726649320000|2024-09-18 08:48:40|5637.21|5636.51|5637.21|5636.51|5637.34|5636.64|5637.09|5636.39|16
1726649330000|2024-09-18 08:48:50|5637.09|5636.39|5637.09|5636.39|5637.09|5636.39|5637.09|5636.39|1
1726649340000|2024-09-18 08:49:00|||||||||28
1726649360000|2024-09-18 08:49:20|5637.21|5636.51|5637.59|5636.89|5637.59|5636.89|5637.21|5636.51|178
1726649370000|2024-09-18 08:49:30|5637.46|5636.76|5637.34|5636.64|5637.46|5636.76|5637.21|5636.51|1
1726649380000|2024-09-18 08:49:40|5637.21|5636.51|5637.34|5636.64|5637.34|5636.64|5637.21|5636.51|7
1726649390000|2024-09-18 08:49:50|5637.46|5636.76|5637.34|5636.64|5637.59|5636.89|5637.34|5636.64|28
1726649420000|2024-09-18 08:50:20|5637.46|5636.76|5637.34|5636.64|5637.59|5636.89|5637.34|5636.64|22
1726649430000|2024-09-18 08:50:30|5637.46|5636.76|5637.46|5636.76|5637.59|5636.89|5637.34|5636.64|15
1726649440000|2024-09-18 08:50:40|5637.34|5636.64|5637.09|5636.39|5637.34|5636.64|5637.09|5636.39|31
1726649450000|2024-09-18 08:50:50|5636.96|5636.26|5637.09|5636.39|5637.09|5636.39|5636.96|5636.26|78
1726649460000|2024-09-18 08:51:00|5637.34|5636.64|5637.34|5636.64|5637.34|5636.64|5637.21|5636.51|13
1726649470000|2024-09-18 08:51:10|5637.46|5636.76|5637.59|5636.89|5637.59|5636.89|5637.46|5636.76|16
1726649480000|2024-09-18 08:51:20|||||||||78
1726649490000|2024-09-18 08:51:30|||||||||6
1726649500000|2024-09-18 08:51:40|5637.84|5637.14|5637.84|5637.14|5637.84|5637.14|5637.84|5637.14|12
1726649510000|2024-09-18 08:51:50|5638.09|5637.39|5638.09|5637.39|5638.09|5637.39|5637.84|5637.14|29
1726649520000|2024-09-18 08:52:00|5637.84|5637.14|5638.21|5637.51|5638.34|5637.64|5637.84|5637.14|44
1726649530000|2024-09-18 08:52:10|5638.34|5637.64|5638.09|5637.39|5638.34|5637.64|5638.09|5637.39|4
1726649540000|2024-09-18 08:52:20|5637.96|5637.26|5638.09|5637.39|5638.09|5637.39|5637.96|5637.26|17
1726649560000|2024-09-18 08:52:40|5638.34|5637.64|5638.09|5637.39|5638.34|5637.64|5637.84|5637.14|44
1726649570000|2024-09-18 08:52:50|5637.96|5637.26|5637.96|5637.26|5638.09|5637.39|5637.96|5637.26|6
1726649580000|2024-09-18 08:53:00|5637.84|5637.14|5638.46|5637.76|5638.59|5637.89|5637.84|5637.14|30
1726649590000|2024-09-18 08:53:10|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|0
1726649600000|2024-09-18 08:53:20|||||||||112
1726649610000|2024-09-18 08:53:30|||||||||2
1726649620000|2024-09-18 08:53:40|||||||||9
1726649630000|2024-09-18 08:53:50|||||||||28
1726649640000|2024-09-18 08:54:00|||||||||5
1726649650000|2024-09-18 08:54:10|||||||||52
1726649660000|2024-09-18 08:54:20|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|71
1726649670000|2024-09-18 08:54:30|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.84|5638.14|146
1726649680000|2024-09-18 08:54:40|5638.96|5638.26|5638.84|5638.14|5639.09|5638.39|5638.84|5638.14|32
1726649690000|2024-09-18 08:54:50|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|78
1726649700000|2024-09-18 08:55:00|5639.59|5638.89|5639.59|5638.89|5639.71|5639.01|5639.59|5638.89|105
1726649710000|2024-09-18 08:55:10|||||||||9
1726649720000|2024-09-18 08:55:20|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|14
1726649730000|2024-09-18 08:55:30|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.46|5638.76|24
1726649740000|2024-09-18 08:55:40|||||||||1
1726649750000|2024-09-18 08:55:50|||||||||14
1726649760000|2024-09-18 08:56:00|5639.46|5638.76|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|33
1726649770000|2024-09-18 08:56:10|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.34|5638.64|24
1726649780000|2024-09-18 08:56:20|5639.34|5638.64|5639.59|5638.89|5639.59|5638.89|5639.34|5638.64|30
1726649800000|2024-09-18 08:56:40|||||||||10
1726649810000|2024-09-18 08:56:50|||||||||2
1726649830000|2024-09-18 08:57:10|5639.84|5639.14|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|94
1726649840000|2024-09-18 08:57:20|5639.71|5639.01|5639.59|5638.89|5639.71|5639.01|5639.59|5638.89|13
1726649850000|2024-09-18 08:57:30|||||||||4
1726649860000|2024-09-18 08:57:40|5639.71|5639.01|5639.59|5638.89|5639.71|5639.01|5639.59|5638.89|153
1726649870000|2024-09-18 08:57:50|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.59|5638.89|39
1726649880000|2024-09-18 08:58:00|5639.71|5639.01|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|41
1726649890000|2024-09-18 08:58:10|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.59|5638.89|22
1726649900000|2024-09-18 08:58:20|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|12
1726649910000|2024-09-18 08:58:30|5639.96|5639.26|5640.09|5639.39|5640.21|5639.51|5639.96|5639.26|59
1726649920000|2024-09-18 08:58:40|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|5639.71|5639.01|21
1726649930000|2024-09-18 08:58:50|5639.59|5638.89|5640.09|5639.39|5640.09|5639.39|5639.59|5638.89|21
1726649940000|2024-09-18 08:59:00|||||||||24
1726649950000|2024-09-18 08:59:10|5639.96|5639.26|5639.84|5639.14|5639.96|5639.26|5639.84|5639.14|43
1726649960000|2024-09-18 08:59:20|5639.59|5638.89|5639.71|5639.01|5639.71|5639.01|5639.59|5638.89|19
1726649970000|2024-09-18 08:59:30|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|5639.59|5638.89|39
1726649990000|2024-09-18 08:59:50|||||||||19
1726650000000|2024-09-18 09:00:00|5639.71|5639.01|5639.59|5638.89|5639.71|5639.01|5639.59|5638.89|13
1726650010000|2024-09-18 09:00:10|5639.46|5638.76|5639.34|5638.64|5639.59|5638.89|5639.34|5638.64|26
1726650020000|2024-09-18 09:00:20|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|26
1726650040000|2024-09-18 09:00:40|||||||||2
1726650050000|2024-09-18 09:00:50|||||||||18
1726650060000|2024-09-18 09:01:00|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.71|5639.01|34
1726650070000|2024-09-18 09:01:10|5639.71|5639.01|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|21
1726650090000|2024-09-18 09:01:30|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|41
1726650100000|2024-09-18 09:01:40|||||||||18
1726650110000|2024-09-18 09:01:50|||||||||59
1726650120000|2024-09-18 09:02:00|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.46|5638.76|103
1726650130000|2024-09-18 09:02:10|5639.84|5639.14|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|10
1726650140000|2024-09-18 09:02:20|5639.34|5638.64|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|29
1726650150000|2024-09-18 09:02:30|||||||||7
1726650160000|2024-09-18 09:02:40|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.34|5638.64|36
1726650170000|2024-09-18 09:02:50|||||||||9
1726650180000|2024-09-18 09:03:00|5639.46|5638.76|5639.84|5639.14|5639.84|5639.14|5639.46|5638.76|279
1726650190000|2024-09-18 09:03:10|||||||||9
1726650200000|2024-09-18 09:03:20|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|31
1726650210000|2024-09-18 09:03:30|5639.34|5638.64|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|5
1726650220000|2024-09-18 09:03:40|5639.46|5638.76|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|19
1726650230000|2024-09-18 09:03:50|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|42
1726650240000|2024-09-18 09:04:00|5639.71|5639.01|5639.71|5639.01|5639.84|5639.14|5639.71|5639.01|14
1726650250000|2024-09-18 09:04:10|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|22
1726650260000|2024-09-18 09:04:20|5639.34|5638.64|5639.59|5638.89|5639.59|5638.89|5639.34|5638.64|15
1726650270000|2024-09-18 09:04:30|||||||||7
1726650280000|2024-09-18 09:04:40|||||||||5
1726650290000|2024-09-18 09:04:50|5639.46|5638.76|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|62
1726650300000|2024-09-18 09:05:00|5639.46|5638.76|5639.09|5638.39|5639.46|5638.76|5639.09|5638.39|75
1726650310000|2024-09-18 09:05:10|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.21|5638.51|30
1726650320000|2024-09-18 09:05:20|5639.46|5638.76|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|18
1726650330000|2024-09-18 09:05:30|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.34|5638.64|15
1726650340000|2024-09-18 09:05:40|||||||||3
1726650350000|2024-09-18 09:05:50|||||||||12
1726650360000|2024-09-18 09:06:00|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|20
1726650370000|2024-09-18 09:06:10|5639.21|5638.51|5639.34|5638.64|5639.34|5638.64|5639.09|5638.39|9
1726650380000|2024-09-18 09:06:20|5639.21|5638.51|5639.59|5638.89|5639.59|5638.89|5638.96|5638.26|181
1726650390000|2024-09-18 09:06:30|5639.46|5638.76|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|10
1726650400000|2024-09-18 09:06:40|5639.59|5638.89|5639.46|5638.76|5639.59|5638.89|5639.34|5638.64|62
1726650410000|2024-09-18 09:06:50|5639.34|5638.64|5639.34|5638.64|5639.59|5638.89|5639.34|5638.64|29
1726650420000|2024-09-18 09:07:00|||||||||1
1726650430000|2024-09-18 09:07:10|5639.46|5638.76|5639.84|5639.14|5639.84|5639.14|5639.46|5638.76|19
1726650440000|2024-09-18 09:07:20|5639.96|5639.26|5639.84|5639.14|5639.96|5639.26|5639.84|5639.14|314
1726650450000|2024-09-18 09:07:30|||||||||19
1726650460000|2024-09-18 09:07:40|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.71|5639.01|10
1726650470000|2024-09-18 09:07:50|||||||||11
1726650480000|2024-09-18 09:08:00|||||||||4
1726650490000|2024-09-18 09:08:10|5639.71|5639.01|5639.59|5638.89|5639.71|5639.01|5639.59|5638.89|13
1726650500000|2024-09-18 09:08:20|||||||||108
1726650510000|2024-09-18 09:08:30|||||||||7
1726650520000|2024-09-18 09:08:40|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|16
1726650530000|2024-09-18 09:08:50|||||||||13
1726650540000|2024-09-18 09:09:00|||||||||19
1726650550000|2024-09-18 09:09:10|5639.71|5639.01|5640.09|5639.39|5640.09|5639.39|5639.71|5639.01|39
1726650560000|2024-09-18 09:09:20|5640.21|5639.51|5640.09|5639.39|5640.21|5639.51|5640.09|5639.39|58
1726650570000|2024-09-18 09:09:30|||||||||12
1726650590000|2024-09-18 09:09:50|||||||||18
1726650600000|2024-09-18 09:10:00|5640.21|5639.51|5639.71|5639.01|5640.34|5639.64|5639.59|5638.89|112
1726650610000|2024-09-18 09:10:10|5639.59|5638.89|5639.84|5639.14|5639.84|5639.14|5639.59|5638.89|1
1726650620000|2024-09-18 09:10:20|||||||||11
1726650640000|2024-09-18 09:10:40|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.59|5638.89|27
1726650650000|2024-09-18 09:10:50|5639.71|5639.01|5639.59|5638.89|5639.71|5639.01|5639.59|5638.89|14
1726650660000|2024-09-18 09:11:00|||||||||27
1726650670000|2024-09-18 09:11:10|5639.34|5638.64|5639.34|5638.64|5639.59|5638.89|5639.34|5638.64|37
1726650680000|2024-09-18 09:11:20|||||||||18
1726650690000|2024-09-18 09:11:30|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.34|5638.64|13
1726650700000|2024-09-18 09:11:40|5639.71|5639.01|5639.59|5638.89|5639.71|5639.01|5639.59|5638.89|7
1726650710000|2024-09-18 09:11:50|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.71|5639.01|27
1726650720000|2024-09-18 09:12:00|5639.96|5639.26|5640.09|5639.39|5640.09|5639.39|5639.96|5639.26|57
1726650730000|2024-09-18 09:12:10|||||||||3
1726650740000|2024-09-18 09:12:20|5639.84|5639.14|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|41
1726650750000|2024-09-18 09:12:30|5639.71|5639.01|5639.71|5639.01|5639.84|5639.14|5639.59|5638.89|2
1726650760000|2024-09-18 09:12:40|5639.84|5639.14|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|85
1726650770000|2024-09-18 09:12:50|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|19
1726650780000|2024-09-18 09:13:00|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.34|5638.64|62
1726650800000|2024-09-18 09:13:20|||||||||11
1726650810000|2024-09-18 09:13:30|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.46|5638.76|12
1726650820000|2024-09-18 09:13:40|||||||||3
1726650830000|2024-09-18 09:13:50|||||||||8
1726650840000|2024-09-18 09:14:00|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|20
1726650860000|2024-09-18 09:14:20|||||||||23
1726650870000|2024-09-18 09:14:30|5639.59|5638.89|5639.71|5639.01|5639.71|5639.01|5639.46|5638.76|19
1726650880000|2024-09-18 09:14:40|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|0
1726650890000|2024-09-18 09:14:50|||||||||35
1726650900000|2024-09-18 09:15:00|5639.71|5639.01|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|4
1726650920000|2024-09-18 09:15:20|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.09|5638.39|18
1726650950000|2024-09-18 09:15:50|||||||||13
1726650960000|2024-09-18 09:16:00|||||||||1
1726650980000|2024-09-18 09:16:20|||||||||8
1726650990000|2024-09-18 09:16:30|||||||||1
1726651000000|2024-09-18 09:16:40|5639.59|5638.89|5639.84|5639.14|5639.84|5639.14|5639.59|5638.89|22
1726651010000|2024-09-18 09:16:50|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|19
1726651020000|2024-09-18 09:17:00|5639.71|5639.01|5639.59|5638.89|5639.71|5639.01|5639.59|5638.89|2
1726651030000|2024-09-18 09:17:10|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.71|5639.01|14
1726651040000|2024-09-18 09:17:20|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.71|5639.01|22
1726651050000|2024-09-18 09:17:30|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.71|5639.01|0
1726651060000|2024-09-18 09:17:40|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.71|5639.01|44
1726651070000|2024-09-18 09:17:50|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.71|5639.01|14
1726651080000|2024-09-18 09:18:00|||||||||1
1726651090000|2024-09-18 09:18:10|5639.96|5639.26|5639.84|5639.14|5639.96|5639.26|5639.84|5639.14|6
1726651100000|2024-09-18 09:18:20|||||||||5
1726651110000|2024-09-18 09:18:30|||||||||677
1726651120000|2024-09-18 09:18:40|||||||||17
1726651130000|2024-09-18 09:18:50|||||||||6
1726651140000|2024-09-18 09:19:00|5639.59|5638.89|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|36
1726651150000|2024-09-18 09:19:10|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|6
1726651160000|2024-09-18 09:19:20|5639.71|5639.01|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|47
1726651170000|2024-09-18 09:19:30|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.71|5639.01|2
1726651180000|2024-09-18 09:19:40|||||||||1
1726651190000|2024-09-18 09:19:50|5639.96|5639.26|5640.09|5639.39|5640.09|5639.39|5639.96|5639.26|7
1726651200000|2024-09-18 09:20:00|||||||||2
1726651210000|2024-09-18 09:20:10|5639.96|5639.26|5639.84|5639.14|5639.96|5639.26|5639.84|5639.14|23
1726651220000|2024-09-18 09:20:20|5639.96|5639.26|5640.09|5639.39|5640.09|5639.39|5639.96|5639.26|21
1726651230000|2024-09-18 09:20:30|5639.96|5639.26|5639.96|5639.26|5640.09|5639.39|5639.84|5639.14|11
1726651240000|2024-09-18 09:20:40|5639.84|5639.14|5639.59|5638.89|5639.84|5639.14|5639.59|5638.89|22
1726651250000|2024-09-18 09:20:50|5639.71|5639.01|5639.59|5638.89|5639.71|5639.01|5639.59|5638.89|38
1726651260000|2024-09-18 09:21:00|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.46|5638.76|7
1726651270000|2024-09-18 09:21:10|5639.71|5639.01|5639.84|5639.14|5639.84|5639.14|5639.71|5639.01|17
1726651280000|2024-09-18 09:21:20|5639.96|5639.26|5640.09|5639.39|5640.09|5639.39|5639.96|5639.26|16
1726651290000|2024-09-18 09:21:30|5639.96|5639.26|5639.84|5639.14|5639.96|5639.26|5639.84|5639.14|15
1726651300000|2024-09-18 09:21:40|||||||||4
1726651320000|2024-09-18 09:22:00|||||||||7
1726651340000|2024-09-18 09:22:20|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|363
1726651350000|2024-09-18 09:22:30|||||||||389
1726651360000|2024-09-18 09:22:40|||||||||13
1726651370000|2024-09-18 09:22:50|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|36
1726651380000|2024-09-18 09:23:00|5639.96|5639.26|5640.34|5639.64|5640.34|5639.64|5639.96|5639.26|141
1726651390000|2024-09-18 09:23:10|5640.46|5639.76|5640.34|5639.64|5640.59|5639.89|5640.34|5639.64|83
1726651400000|2024-09-18 09:23:20|5640.46|5639.76|5640.84|5640.14|5640.84|5640.14|5640.46|5639.76|102
1726651410000|2024-09-18 09:23:30|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|16
1726651420000|2024-09-18 09:23:40|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.34|5639.64|90
1726651430000|2024-09-18 09:23:50|5640.34|5639.64|5640.34|5639.64|5640.59|5639.89|5640.34|5639.64|14
1726651440000|2024-09-18 09:24:00|5640.46|5639.76|5640.34|5639.64|5640.59|5639.89|5640.34|5639.64|27
1726651450000|2024-09-18 09:24:10|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.46|5639.76|11
1726651470000|2024-09-18 09:24:30|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.34|5639.64|24
1726651480000|2024-09-18 09:24:40|||||||||17
1726651490000|2024-09-18 09:24:50|5640.71|5640.01|5640.59|5639.89|5640.71|5640.01|5640.59|5639.89|5
1726651500000|2024-09-18 09:25:00|5640.46|5639.76|5640.59|5639.89|5640.84|5640.14|5640.46|5639.76|11
1726651510000|2024-09-18 09:25:10|||||||||2
1726651520000|2024-09-18 09:25:20|5640.34|5639.64|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|24
1726651530000|2024-09-18 09:25:30|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.46|5639.76|3
1726651540000|2024-09-18 09:25:40|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|109
1726651550000|2024-09-18 09:25:50|||||||||9
1726651560000|2024-09-18 09:26:00|5641.21|5640.51|5641.09|5640.39|5641.21|5640.51|5640.84|5640.14|63
1726651570000|2024-09-18 09:26:10|||||||||6
1726651580000|2024-09-18 09:26:20|5640.84|5640.14|5641.09|5640.39|5641.09|5640.39|5640.84|5640.14|194
1726651600000|2024-09-18 09:26:40|||||||||2
1726651620000|2024-09-18 09:27:00|5641.34|5640.64|5641.84|5641.14|5641.84|5641.14|5641.34|5640.64|78
1726651630000|2024-09-18 09:27:10|5641.71|5641.01|5641.71|5641.01|5641.84|5641.14|5641.71|5641.01|1434
1726651640000|2024-09-18 09:27:20|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|8
1726651660000|2024-09-18 09:27:40|5641.84|5641.14|5642.09|5641.39|5642.09|5641.39|5641.84|5641.14|60
1726651670000|2024-09-18 09:27:50|||||||||325
1726651680000|2024-09-18 09:28:00|5642.59|5641.89|5642.59|5641.89|5642.59|5641.89|5642.34|5641.64|208
1726651690000|2024-09-18 09:28:10|5642.46|5641.76|5642.59|5641.89|5642.59|5641.89|5642.46|5641.76|8
1726651700000|2024-09-18 09:28:20|5642.34|5641.64|5642.34|5641.64|5642.34|5641.64|5642.34|5641.64|43
1726651710000|2024-09-18 09:28:30|||||||||221
1726651720000|2024-09-18 09:28:40|5642.46|5641.76|5642.34|5641.64|5642.59|5641.89|5642.34|5641.64|9
1726651730000|2024-09-18 09:28:50|5642.59|5641.89|5642.59|5641.89|5642.59|5641.89|5642.34|5641.64|19
1726651740000|2024-09-18 09:29:00|5642.46|5641.76|5642.34|5641.64|5642.46|5641.76|5642.34|5641.64|19
1726651750000|2024-09-18 09:29:10|||||||||4
1726651760000|2024-09-18 09:29:20|||||||||10
1726651770000|2024-09-18 09:29:30|||||||||5
1726651780000|2024-09-18 09:29:40|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|5641.84|5641.14|41
1726651790000|2024-09-18 09:29:50|5642.21|5641.51|5642.21|5641.51|5642.21|5641.51|5642.21|5641.51|20
1726651800000|2024-09-18 09:30:00|5642.34|5641.64|5642.21|5641.51|5642.34|5641.64|5642.09|5641.39|22
1726651810000|2024-09-18 09:30:10|5642.34|5641.64|5642.34|5641.64|5642.34|5641.64|5642.34|5641.64|1
1726651820000|2024-09-18 09:30:20|||||||||7
1726651830000|2024-09-18 09:30:30|5642.21|5641.51|5642.09|5641.39|5642.21|5641.51|5642.09|5641.39|7
1726651840000|2024-09-18 09:30:40|||||||||1
1726651850000|2024-09-18 09:30:50|5641.96|5641.26|5642.59|5641.89|5642.59|5641.89|5641.96|5641.26|103
1726651860000|2024-09-18 09:31:00|5642.46|5641.76|5642.34|5641.64|5642.46|5641.76|5642.09|5641.39|36
1726651870000|2024-09-18 09:31:10|5642.21|5641.51|5642.59|5641.89|5642.59|5641.89|5642.21|5641.51|96
1726651880000|2024-09-18 09:31:20|5642.46|5641.76|5642.84|5642.14|5642.84|5642.14|5642.46|5641.76|35
1726651890000|2024-09-18 09:31:30|5642.71|5642.01|5642.84|5642.14|5642.84|5642.14|5642.59|5641.89|10
1726651900000|2024-09-18 09:31:40|5642.59|5641.89|5642.71|5642.01|5642.84|5642.14|5642.59|5641.89|28
1726651910000|2024-09-18 09:31:50|5642.84|5642.14|5642.71|5642.01|5642.84|5642.14|5642.59|5641.89|14
1726651920000|2024-09-18 09:32:00|5642.59|5641.89|5642.59|5641.89|5642.59|5641.89|5642.59|5641.89|0
1726651930000|2024-09-18 09:32:10|5642.71|5642.01|5642.59|5641.89|5642.84|5642.14|5642.59|5641.89|15
1726651940000|2024-09-18 09:32:20|||||||||1
1726651950000|2024-09-18 09:32:30|5642.71|5642.01|5642.84|5642.14|5642.84|5642.14|5642.71|5642.01|10
1726651960000|2024-09-18 09:32:40|5643.09|5642.39|5642.84|5642.14|5643.09|5642.39|5642.84|5642.14|34
1726651970000|2024-09-18 09:32:50|||||||||7
1726651980000|2024-09-18 09:33:00|5642.96|5642.26|5643.09|5642.39|5643.09|5642.39|5642.84|5642.14|4
1726651990000|2024-09-18 09:33:10|||||||||5
1726652000000|2024-09-18 09:33:20|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|67
1726652010000|2024-09-18 09:33:30|||||||||6
1726652020000|2024-09-18 09:33:40|||||||||2
1726652030000|2024-09-18 09:33:50|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|31
1726652040000|2024-09-18 09:34:00|5643.21|5642.51|5642.84|5642.14|5643.21|5642.51|5642.84|5642.14|101
1726652050000|2024-09-18 09:34:10|||||||||2
1726652060000|2024-09-18 09:34:20|5642.59|5641.89|5642.59|5641.89|5642.71|5642.01|5642.59|5641.89|19
1726652080000|2024-09-18 09:34:40|5642.71|5642.01|5642.84|5642.14|5642.84|5642.14|5642.71|5642.01|7
1726652090000|2024-09-18 09:34:50|||||||||114
1726652100000|2024-09-18 09:35:00|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|12
1726652110000|2024-09-18 09:35:10|5643.34|5642.64|5643.09|5642.39|5643.34|5642.64|5643.09|5642.39|48
1726652120000|2024-09-18 09:35:20|||||||||181
1726652130000|2024-09-18 09:35:30|5642.84|5642.14|5642.59|5641.89|5642.84|5642.14|5642.59|5641.89|66
1726652140000|2024-09-18 09:35:40|5642.71|5642.01|5642.59|5641.89|5642.84|5642.14|5642.59|5641.89|76
1726652150000|2024-09-18 09:35:50|5642.71|5642.01|5642.71|5642.01|5642.84|5642.14|5642.71|5642.01|162
1726652160000|2024-09-18 09:36:00|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|1
1726652170000|2024-09-18 09:36:10|||||||||17
1726652180000|2024-09-18 09:36:20|5642.71|5642.01|5642.59|5641.89|5642.71|5642.01|5642.59|5641.89|74
1726652190000|2024-09-18 09:36:30|||||||||1
1726652200000|2024-09-18 09:36:40|||||||||331
1726652210000|2024-09-18 09:36:50|5642.71|5642.01|5642.84|5642.14|5642.84|5642.14|5642.71|5642.01|71
1726652220000|2024-09-18 09:37:00|5642.59|5641.89|5642.59|5641.89|5642.71|5642.01|5642.59|5641.89|16
1726652230000|2024-09-18 09:37:10|5642.71|5642.01|5642.84|5642.14|5642.84|5642.14|5642.71|5642.01|10
1726652240000|2024-09-18 09:37:20|5642.96|5642.26|5642.84|5642.14|5642.96|5642.26|5642.84|5642.14|29
1726652250000|2024-09-18 09:37:30|||||||||2
1726652260000|2024-09-18 09:37:40|5642.59|5641.89|5642.59|5641.89|5642.59|5641.89|5642.59|5641.89|10
1726652270000|2024-09-18 09:37:50|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|18
1726652290000|2024-09-18 09:38:10|5642.71|5642.01|5642.84|5642.14|5642.84|5642.14|5642.59|5641.89|27
1726652300000|2024-09-18 09:38:20|||||||||8
1726652310000|2024-09-18 09:38:30|||||||||2
1726652330000|2024-09-18 09:38:50|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|83
1726652340000|2024-09-18 09:39:00|5643.21|5642.51|5643.09|5642.39|5643.21|5642.51|5643.09|5642.39|60
1726652350000|2024-09-18 09:39:10|||||||||12
1726652360000|2024-09-18 09:39:20|||||||||6
1726652370000|2024-09-18 09:39:30|5643.21|5642.51|5643.21|5642.51|5643.34|5642.64|5643.09|5642.39|30
1726652380000|2024-09-18 09:39:40|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|0
1726652390000|2024-09-18 09:39:50|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|40
1726652400000|2024-09-18 09:40:00|||||||||1
1726652410000|2024-09-18 09:40:10|||||||||1
1726652420000|2024-09-18 09:40:20|5642.96|5642.26|5642.84|5642.14|5642.96|5642.26|5642.84|5642.14|16
1726652430000|2024-09-18 09:40:30|5642.59|5641.89|5642.59|5641.89|5642.59|5641.89|5642.59|5641.89|18
1726652440000|2024-09-18 09:40:40|||||||||7
1726652450000|2024-09-18 09:40:50|||||||||6
1726652460000|2024-09-18 09:41:00|5642.46|5641.76|5642.84|5642.14|5642.84|5642.14|5642.34|5641.64|93
1726652480000|2024-09-18 09:41:20|5642.96|5642.26|5643.09|5642.39|5643.09|5642.39|5642.96|5642.26|30
1726652490000|2024-09-18 09:41:30|5642.96|5642.26|5643.09|5642.39|5643.09|5642.39|5642.96|5642.26|16
1726652500000|2024-09-18 09:41:40|||||||||19
1726652510000|2024-09-18 09:41:50|||||||||35
1726652520000|2024-09-18 09:42:00|5642.84|5642.14|5642.96|5642.26|5643.09|5642.39|5642.84|5642.14|66
1726652530000|2024-09-18 09:42:10|5643.09|5642.39|5642.84|5642.14|5643.09|5642.39|5642.84|5642.14|6
1726652540000|2024-09-18 09:42:20|5642.96|5642.26|5642.96|5642.26|5643.09|5642.39|5642.96|5642.26|25
1726652550000|2024-09-18 09:42:30|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|199
1726652560000|2024-09-18 09:42:40|5642.96|5642.26|5642.96|5642.26|5642.96|5642.26|5642.96|5642.26|51
1726652570000|2024-09-18 09:42:50|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|5642.96|5642.26|8
1726652580000|2024-09-18 09:43:00|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|5642.59|5641.89|101
1726652590000|2024-09-18 09:43:10|||||||||27
1726652600000|2024-09-18 09:43:20|||||||||7
1726652610000|2024-09-18 09:43:30|5642.71|5642.01|5642.84|5642.14|5642.84|5642.14|5642.71|5642.01|5
1726652640000|2024-09-18 09:44:00|||||||||21
1726652650000|2024-09-18 09:44:10|||||||||4
1726652660000|2024-09-18 09:44:20|5642.96|5642.26|5642.96|5642.26|5642.96|5642.26|5642.96|5642.26|11
1726652670000|2024-09-18 09:44:30|5643.09|5642.39|5642.96|5642.26|5643.09|5642.39|5642.96|5642.26|3
1726652680000|2024-09-18 09:44:40|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|20
1726652690000|2024-09-18 09:44:50|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|5642.71|5642.01|15
1726652720000|2024-09-18 09:45:20|5642.96|5642.26|5642.84|5642.14|5643.09|5642.39|5642.84|5642.14|18
1726652730000|2024-09-18 09:45:30|5642.96|5642.26|5642.84|5642.14|5643.09|5642.39|5642.84|5642.14|6
1726652740000|2024-09-18 09:45:40|||||||||1
1726652760000|2024-09-18 09:46:00|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|69
1726652770000|2024-09-18 09:46:10|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|8
1726652780000|2024-09-18 09:46:20|5642.96|5642.26|5642.84|5642.14|5643.09|5642.39|5642.84|5642.14|18
1726652800000|2024-09-18 09:46:40|||||||||3
1726652810000|2024-09-18 09:46:50|||||||||27
1726652820000|2024-09-18 09:47:00|||||||||1
1726652840000|2024-09-18 09:47:20|5642.96|5642.26|5642.84|5642.14|5643.09|5642.39|5642.84|5642.14|24
1726652850000|2024-09-18 09:47:30|5642.96|5642.26|5642.84|5642.14|5642.96|5642.26|5642.84|5642.14|3
1726652860000|2024-09-18 09:47:40|5642.96|5642.26|5643.09|5642.39|5643.09|5642.39|5642.96|5642.26|14
1726652870000|2024-09-18 09:47:50|||||||||19
1726652880000|2024-09-18 09:48:00|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|10
1726652890000|2024-09-18 09:48:10|||||||||24
1726652900000|2024-09-18 09:48:20|||||||||6
1726652910000|2024-09-18 09:48:30|5642.96|5642.26|5642.84|5642.14|5642.96|5642.26|5642.84|5642.14|50
1726652930000|2024-09-18 09:48:50|5642.96|5642.26|5643.09|5642.39|5643.09|5642.39|5642.96|5642.26|13
1726652950000|2024-09-18 09:49:10|||||||||33
1726652970000|2024-09-18 09:49:30|||||||||7
1726652980000|2024-09-18 09:49:40|5643.21|5642.51|5643.09|5642.39|5643.34|5642.64|5643.09|5642.39|17
1726652990000|2024-09-18 09:49:50|5643.21|5642.51|5643.34|5642.64|5643.34|5642.64|5643.21|5642.51|22
1726653000000|2024-09-18 09:50:00|||||||||77
1726653010000|2024-09-18 09:50:10|5643.21|5642.51|5643.09|5642.39|5643.21|5642.51|5643.09|5642.39|11
1726653020000|2024-09-18 09:50:20|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|10
1726653040000|2024-09-18 09:50:40|5642.96|5642.26|5643.09|5642.39|5643.09|5642.39|5642.96|5642.26|15
1726653050000|2024-09-18 09:50:50|||||||||6
1726653060000|2024-09-18 09:51:00|5642.84|5642.14|5643.09|5642.39|5643.09|5642.39|5642.84|5642.14|37
1726653070000|2024-09-18 09:51:10|5643.21|5642.51|5643.09|5642.39|5643.34|5642.64|5643.09|5642.39|13
1726653080000|2024-09-18 09:51:20|5643.21|5642.51|5643.34|5642.64|5643.46|5642.76|5643.21|5642.51|17
1726653090000|2024-09-18 09:51:30|||||||||1
1726653100000|2024-09-18 09:51:40|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|28
1726653110000|2024-09-18 09:51:50|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|30
1726653120000|2024-09-18 09:52:00|||||||||121
1726653150000|2024-09-18 09:52:30|5643.46|5642.76|5643.59|5642.89|5643.59|5642.89|5643.46|5642.76|72
1726653160000|2024-09-18 09:52:40|5643.34|5642.64|5643.59|5642.89|5643.59|5642.89|5643.34|5642.64|5
1726653190000|2024-09-18 09:53:10|||||||||116
1726653200000|2024-09-18 09:53:20|5643.84|5643.14|5644.09|5643.39|5644.09|5643.39|5643.84|5643.14|74
1726653220000|2024-09-18 09:53:40|||||||||5
1726653230000|2024-09-18 09:53:50|||||||||23
1726653240000|2024-09-18 09:54:00|||||||||28
1726653250000|2024-09-18 09:54:10|||||||||269
1726653260000|2024-09-18 09:54:20|5643.96|5643.26|5644.09|5643.39|5644.09|5643.39|5643.84|5643.14|59
1726653270000|2024-09-18 09:54:30|5644.21|5643.51|5644.59|5643.89|5644.59|5643.89|5644.21|5643.51|96
1726653280000|2024-09-18 09:54:40|5644.46|5643.76|5644.34|5643.64|5644.59|5643.89|5644.34|5643.64|49
1726653290000|2024-09-18 09:54:50|||||||||35
1726653300000|2024-09-18 09:55:00|5644.46|5643.76|5644.59|5643.89|5644.59|5643.89|5644.46|5643.76|23
1726653310000|2024-09-18 09:55:10|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|16
1726653320000|2024-09-18 09:55:20|5644.46|5643.76|5644.09|5643.39|5644.46|5643.76|5643.96|5643.26|100
1726653330000|2024-09-18 09:55:30|||||||||15
1726653340000|2024-09-18 09:55:40|5644.21|5643.51|5644.09|5643.39|5644.34|5643.64|5644.09|5643.39|19
1726653350000|2024-09-18 09:55:50|5644.21|5643.51|5644.09|5643.39|5644.34|5643.64|5644.09|5643.39|20
1726653360000|2024-09-18 09:56:00|||||||||22
1726653370000|2024-09-18 09:56:10|5644.34|5643.64|5644.46|5643.76|5644.59|5643.89|5644.34|5643.64|60
1726653380000|2024-09-18 09:56:20|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|6
1726653390000|2024-09-18 09:56:30|5644.34|5643.64|5644.84|5644.14|5644.84|5644.14|5644.34|5643.64|85
1726653400000|2024-09-18 09:56:40|5644.59|5643.89|5644.84|5644.14|5644.84|5644.14|5644.59|5643.89|10
1726653420000|2024-09-18 09:57:00|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|34
1726653430000|2024-09-18 09:57:10|||||||||1
1726653440000|2024-09-18 09:57:20|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|32
1726653450000|2024-09-18 09:57:30|5644.96|5644.26|5644.84|5644.14|5644.96|5644.26|5644.84|5644.14|27
1726653460000|2024-09-18 09:57:40|||||||||1
1726653470000|2024-09-18 09:57:50|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|32
1726653490000|2024-09-18 09:58:10|5644.71|5644.01|5644.71|5644.01|5644.84|5644.14|5644.71|5644.01|31
1726653500000|2024-09-18 09:58:20|5644.84|5644.14|5644.59|5643.89|5644.84|5644.14|5644.59|5643.89|5
1726653510000|2024-09-18 09:58:30|5644.71|5644.01|5644.59|5643.89|5644.84|5644.14|5644.59|5643.89|8
1726653520000|2024-09-18 09:58:40|5644.71|5644.01|5644.71|5644.01|5644.71|5644.01|5644.71|5644.01|1
1726653530000|2024-09-18 09:58:50|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|6
1726653540000|2024-09-18 09:59:00|5644.71|5644.01|5644.84|5644.14|5644.84|5644.14|5644.59|5643.89|27
1726653550000|2024-09-18 09:59:10|||||||||9
1726653560000|2024-09-18 09:59:20|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|31
1726653570000|2024-09-18 09:59:30|5644.96|5644.26|5644.84|5644.14|5644.96|5644.26|5644.84|5644.14|10
1726653580000|2024-09-18 09:59:40|5644.71|5644.01|5644.59|5643.89|5644.71|5644.01|5644.59|5643.89|37
1726653590000|2024-09-18 09:59:50|5644.71|5644.01|5644.84|5644.14|5644.84|5644.14|5644.71|5644.01|22
1726653600000|2024-09-18 10:00:00|5644.59|5643.89|5645.09|5644.39|5645.09|5644.39|5644.59|5643.89|198
1726653610000|2024-09-18 10:00:10|5644.96|5644.26|5644.84|5644.14|5644.96|5644.26|5644.84|5644.14|36
1726653620000|2024-09-18 10:00:20|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|35
1726653640000|2024-09-18 10:00:40|||||||||8
1726653650000|2024-09-18 10:00:50|5644.71|5644.01|5644.59|5643.89|5644.71|5644.01|5644.59|5643.89|30
1726653660000|2024-09-18 10:01:00|5644.84|5644.14|5644.59|5643.89|5644.84|5644.14|5644.59|5643.89|18
1726653670000|2024-09-18 10:01:10|5644.84|5644.14|5644.59|5643.89|5644.84|5644.14|5644.59|5643.89|10
1726653680000|2024-09-18 10:01:20|5644.46|5643.76|5644.09|5643.39|5644.46|5643.76|5644.09|5643.39|56
1726653690000|2024-09-18 10:01:30|5644.21|5643.51|5644.34|5643.64|5644.34|5643.64|5644.09|5643.39|14
1726653700000|2024-09-18 10:01:40|5644.46|5643.76|5644.59|5643.89|5644.59|5643.89|5644.34|5643.64|8
1726653710000|2024-09-18 10:01:50|5644.46|5643.76|5644.34|5643.64|5644.46|5643.76|5644.34|5643.64|4
1726653720000|2024-09-18 10:02:00|||||||||7
1726653730000|2024-09-18 10:02:10|5644.21|5643.51|5644.34|5643.64|5644.34|5643.64|5644.21|5643.51|8
1726653740000|2024-09-18 10:02:20|||||||||2
1726653750000|2024-09-18 10:02:30|||||||||21
1726653760000|2024-09-18 10:02:40|5644.46|5643.76|5644.59|5643.89|5644.59|5643.89|5644.46|5643.76|5
1726653770000|2024-09-18 10:02:50|5644.46|5643.76|5644.46|5643.76|5644.59|5643.89|5644.34|5643.64|14
1726653780000|2024-09-18 10:03:00|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|0
1726653800000|2024-09-18 10:03:20|||||||||9
1726653810000|2024-09-18 10:03:30|||||||||1
1726653820000|2024-09-18 10:03:40|5644.46|5643.76|5644.34|5643.64|5644.59|5643.89|5644.34|5643.64|16
1726653830000|2024-09-18 10:03:50|5644.46|5643.76|5644.46|5643.76|5644.46|5643.76|5644.46|5643.76|11
1726653840000|2024-09-18 10:04:00|5644.34|5643.64|5644.59|5643.89|5644.59|5643.89|5644.34|5643.64|12
1726653850000|2024-09-18 10:04:10|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|5644.09|5643.39|137
1726653870000|2024-09-18 10:04:30|||||||||6
1726653880000|2024-09-18 10:04:40|5644.46|5643.76|5644.46|5643.76|5644.46|5643.76|5644.46|5643.76|39
1726653890000|2024-09-18 10:04:50|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|6
1726653900000|2024-09-18 10:05:00|5644.46|5643.76|5644.59|5643.89|5644.71|5644.01|5644.46|5643.76|40
1726653910000|2024-09-18 10:05:10|5644.46|5643.76|5644.59|5643.89|5644.59|5643.89|5644.34|5643.64|35
1726653920000|2024-09-18 10:05:20|5644.46|5643.76|5644.34|5643.64|5644.46|5643.76|5644.34|5643.64|1
1726653930000|2024-09-18 10:05:30|||||||||7
1726653940000|2024-09-18 10:05:40|||||||||2
1726653950000|2024-09-18 10:05:50|||||||||6
1726653960000|2024-09-18 10:06:00|5644.21|5643.51|5644.09|5643.39|5644.21|5643.51|5644.09|5643.39|8
1726653970000|2024-09-18 10:06:10|||||||||7
1726653980000|2024-09-18 10:06:20|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|15
1726654000000|2024-09-18 10:06:40|||||||||1
1726654010000|2024-09-18 10:06:50|||||||||22
1726654020000|2024-09-18 10:07:00|||||||||2
1726654030000|2024-09-18 10:07:10|||||||||2
1726654040000|2024-09-18 10:07:20|||||||||6
1726654060000|2024-09-18 10:07:40|5644.21|5643.51|5644.09|5643.39|5644.21|5643.51|5644.09|5643.39|27
1726654070000|2024-09-18 10:07:50|||||||||275
1726654080000|2024-09-18 10:08:00|||||||||7
1726654100000|2024-09-18 10:08:20|||||||||31
1726654110000|2024-09-18 10:08:30|||||||||1
1726654120000|2024-09-18 10:08:40|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|24
1726654130000|2024-09-18 10:08:50|5644.46|5643.76|5644.59|5643.89|5644.59|5643.89|5644.46|5643.76|95
1726654140000|2024-09-18 10:09:00|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|304
1726654150000|2024-09-18 10:09:10|||||||||132
1726654160000|2024-09-18 10:09:20|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|11
1726654170000|2024-09-18 10:09:30|5644.46|5643.76|5644.34|5643.64|5644.46|5643.76|5644.34|5643.64|4
1726654180000|2024-09-18 10:09:40|||||||||13
1726654190000|2024-09-18 10:09:50|5644.46|5643.76|5644.59|5643.89|5644.59|5643.89|5644.34|5643.64|12
1726654210000|2024-09-18 10:10:10|5644.46|5643.76|5644.71|5644.01|5644.84|5644.14|5644.46|5643.76|60
1726654220000|2024-09-18 10:10:20|5644.84|5644.14|5644.59|5643.89|5644.84|5644.14|5644.59|5643.89|33
1726654230000|2024-09-18 10:10:30|5644.71|5644.01|5644.59|5643.89|5644.84|5644.14|5644.59|5643.89|65
1726654240000|2024-09-18 10:10:40|||||||||2
1726654260000|2024-09-18 10:11:00|||||||||12
1726654280000|2024-09-18 10:11:20|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|14
1726654290000|2024-09-18 10:11:30|5644.96|5644.26|5644.84|5644.14|5645.09|5644.39|5644.84|5644.14|16
1726654300000|2024-09-18 10:11:40|5644.71|5644.01|5644.59|5643.89|5644.71|5644.01|5644.59|5643.89|8
1726654310000|2024-09-18 10:11:50|5644.71|5644.01|5644.59|5643.89|5644.71|5644.01|5644.59|5643.89|34
1726654320000|2024-09-18 10:12:00|||||||||2
1726654330000|2024-09-18 10:12:10|5644.46|5643.76|5644.34|5643.64|5644.46|5643.76|5644.34|5643.64|7
1726654340000|2024-09-18 10:12:20|5644.21|5643.51|5643.84|5643.14|5644.21|5643.51|5643.84|5643.14|140
1726654350000|2024-09-18 10:12:30|||||||||206
1726654360000|2024-09-18 10:12:40|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|9
1726654370000|2024-09-18 10:12:50|5643.96|5643.26|5644.09|5643.39|5644.09|5643.39|5643.84|5643.14|24
1726654400000|2024-09-18 10:13:20|||||||||22
1726654410000|2024-09-18 10:13:30|5643.96|5643.26|5643.84|5643.14|5644.09|5643.39|5643.84|5643.14|28
1726654420000|2024-09-18 10:13:40|||||||||12
1726654440000|2024-09-18 10:14:00|||||||||6
1726654450000|2024-09-18 10:14:10|5643.71|5643.01|5643.34|5642.64|5643.71|5643.01|5643.34|5642.64|44
1726654460000|2024-09-18 10:14:20|5643.21|5642.51|5643.34|5642.64|5643.34|5642.64|5643.21|5642.51|52
1726654470000|2024-09-18 10:14:30|5643.21|5642.51|5643.34|5642.64|5643.34|5642.64|5643.21|5642.51|5
1726654480000|2024-09-18 10:14:40|5643.21|5642.51|5643.09|5642.39|5643.34|5642.64|5643.09|5642.39|14
1726654500000|2024-09-18 10:15:00|5643.21|5642.51|5643.09|5642.39|5643.34|5642.64|5643.09|5642.39|56
1726654510000|2024-09-18 10:15:10|5643.21|5642.51|5643.34|5642.64|5643.34|5642.64|5643.09|5642.39|10
1726654520000|2024-09-18 10:15:20|5643.09|5642.39|5643.09|5642.39|5643.21|5642.51|5643.09|5642.39|8
1726654530000|2024-09-18 10:15:30|5642.84|5642.14|5643.09|5642.39|5643.09|5642.39|5642.84|5642.14|29
1726654540000|2024-09-18 10:15:40|5642.96|5642.26|5642.84|5642.14|5643.09|5642.39|5642.84|5642.14|16
1726654560000|2024-09-18 10:16:00|||||||||9
1726654570000|2024-09-18 10:16:10|||||||||1
1726654580000|2024-09-18 10:16:20|5642.96|5642.26|5642.84|5642.14|5643.09|5642.39|5642.84|5642.14|33
1726654590000|2024-09-18 10:16:30|5642.59|5641.89|5642.84|5642.14|5642.84|5642.14|5642.59|5641.89|24
1726654600000|2024-09-18 10:16:40|||||||||341
1726654610000|2024-09-18 10:16:50|||||||||103
1726654620000|2024-09-18 10:17:00|||||||||31
1726654630000|2024-09-18 10:17:10|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|11
1726654650000|2024-09-18 10:17:30|5642.96|5642.26|5642.84|5642.14|5642.96|5642.26|5642.84|5642.14|17
1726654660000|2024-09-18 10:17:40|5642.96|5642.26|5643.09|5642.39|5643.09|5642.39|5642.96|5642.26|9
1726654670000|2024-09-18 10:17:50|||||||||20
1726654690000|2024-09-18 10:18:10|||||||||23
1726654700000|2024-09-18 10:18:20|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|5643.21|5642.51|25
1726654710000|2024-09-18 10:18:30|5643.21|5642.51|5643.09|5642.39|5643.21|5642.51|5643.09|5642.39|6
1726654720000|2024-09-18 10:18:40|5642.84|5642.14|5642.59|5641.89|5642.84|5642.14|5642.59|5641.89|38
1726654730000|2024-09-18 10:18:50|5642.71|5642.01|5642.59|5641.89|5642.71|5642.01|5642.59|5641.89|3
1726654740000|2024-09-18 10:19:00|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|5642.59|5641.89|34
1726654760000|2024-09-18 10:19:20|5642.71|5642.01|5642.84|5642.14|5642.84|5642.14|5642.71|5642.01|36
1726654770000|2024-09-18 10:19:30|||||||||5
1726654790000|2024-09-18 10:19:50|5642.96|5642.26|5643.09|5642.39|5643.09|5642.39|5642.96|5642.26|3
1726654800000|2024-09-18 10:20:00|||||||||6
1726654820000|2024-09-18 10:20:20|5643.21|5642.51|5643.34|5642.64|5643.59|5642.89|5643.21|5642.51|42
1726654830000|2024-09-18 10:20:30|5643.46|5642.76|5643.46|5642.76|5643.59|5642.89|5643.46|5642.76|26
1726654840000|2024-09-18 10:20:40|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|5643.46|5642.76|0
1726654850000|2024-09-18 10:20:50|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|17
1726654870000|2024-09-18 10:21:10|||||||||1
1726654880000|2024-09-18 10:21:20|5643.96|5643.26|5643.84|5643.14|5643.96|5643.26|5643.84|5643.14|10
1726654900000|2024-09-18 10:21:40|||||||||59
1726654910000|2024-09-18 10:21:50|||||||||29
1726654920000|2024-09-18 10:22:00|5643.96|5643.26|5643.84|5643.14|5644.09|5643.39|5643.84|5643.14|21
1726654930000|2024-09-18 10:22:10|5643.96|5643.26|5643.84|5643.14|5643.96|5643.26|5643.84|5643.14|14
1726654940000|2024-09-18 10:22:20|||||||||23
1726654960000|2024-09-18 10:22:40|5643.96|5643.26|5643.84|5643.14|5643.96|5643.26|5643.84|5643.14|27
1726654970000|2024-09-18 10:22:50|||||||||1
1726654980000|2024-09-18 10:23:00|||||||||6
1726654990000|2024-09-18 10:23:10|5643.59|5642.89|5643.71|5643.01|5643.71|5643.01|5643.59|5642.89|30
1726655000000|2024-09-18 10:23:20|5643.59|5642.89|5643.59|5642.89|5643.71|5643.01|5643.59|5642.89|2
1726655010000|2024-09-18 10:23:30|5643.71|5643.01|5644.09|5643.39|5644.09|5643.39|5643.71|5643.01|58
1726655020000|2024-09-18 10:23:40|5643.96|5643.26|5644.09|5643.39|5644.09|5643.39|5643.96|5643.26|21
1726655030000|2024-09-18 10:23:50|||||||||22
1726655040000|2024-09-18 10:24:00|5643.96|5643.26|5643.84|5643.14|5644.09|5643.39|5643.84|5643.14|22
1726655060000|2024-09-18 10:24:20|5643.96|5643.26|5644.09|5643.39|5644.09|5643.39|5643.96|5643.26|59
1726655080000|2024-09-18 10:24:40|||||||||36
1726655110000|2024-09-18 10:25:10|||||||||130
1726655130000|2024-09-18 10:25:30|||||||||458
1726655140000|2024-09-18 10:25:40|||||||||1
1726655150000|2024-09-18 10:25:50|5643.96|5643.26|5643.84|5643.14|5643.96|5643.26|5643.84|5643.14|56
1726655160000|2024-09-18 10:26:00|||||||||8
1726655170000|2024-09-18 10:26:10|||||||||1
1726655180000|2024-09-18 10:26:20|5643.71|5643.01|5643.84|5643.14|5643.84|5643.14|5643.71|5643.01|87
1726655200000|2024-09-18 10:26:40|||||||||303
1726655210000|2024-09-18 10:26:50|5643.71|5643.01|5643.84|5643.14|5643.84|5643.14|5643.71|5643.01|204
1726655220000|2024-09-18 10:27:00|5643.96|5643.26|5644.09|5643.39|5644.09|5643.39|5643.96|5643.26|25
1726655230000|2024-09-18 10:27:10|5644.21|5643.51|5644.34|5643.64|5644.34|5643.64|5644.09|5643.39|59
1726655240000|2024-09-18 10:27:20|5644.46|5643.76|5644.34|5643.64|5644.46|5643.76|5644.34|5643.64|19
1726655250000|2024-09-18 10:27:30|||||||||21
1726655270000|2024-09-18 10:27:50|||||||||149
1726655280000|2024-09-18 10:28:00|||||||||4
1726655290000|2024-09-18 10:28:10|||||||||11
1726655300000|2024-09-18 10:28:20|||||||||1
1726655330000|2024-09-18 10:28:50|5644.09|5643.39|5644.34|5643.64|5644.34|5643.64|5644.09|5643.39|91
1726655340000|2024-09-18 10:29:00|5644.46|5643.76|5644.34|5643.64|5644.46|5643.76|5644.34|5643.64|8
1726655350000|2024-09-18 10:29:10|||||||||1
1726655360000|2024-09-18 10:29:20|||||||||1
1726655370000|2024-09-18 10:29:30|||||||||8
1726655380000|2024-09-18 10:29:40|5644.09|5643.39|5644.09|5643.39|5644.21|5643.51|5644.09|5643.39|37
1726655400000|2024-09-18 10:30:00|||||||||9
1726655420000|2024-09-18 10:30:20|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|33
1726655430000|2024-09-18 10:30:30|5644.21|5643.51|5644.09|5643.39|5644.34|5643.64|5644.09|5643.39|79
1726655440000|2024-09-18 10:30:40|5644.21|5643.51|5644.34|5643.64|5644.34|5643.64|5644.09|5643.39|28
1726655450000|2024-09-18 10:30:50|||||||||314
1726655460000|2024-09-18 10:31:00|||||||||8
1726655470000|2024-09-18 10:31:10|5644.46|5643.76|5644.21|5643.51|5644.46|5643.76|5644.21|5643.51|36
1726655480000|2024-09-18 10:31:20|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|8
1726655490000|2024-09-18 10:31:30|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|170
1726655510000|2024-09-18 10:31:50|5643.96|5643.26|5643.96|5643.26|5644.09|5643.39|5643.96|5643.26|99
1726655520000|2024-09-18 10:32:00|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|17
1726655530000|2024-09-18 10:32:10|5643.96|5643.26|5644.09|5643.39|5644.09|5643.39|5643.96|5643.26|87
1726655540000|2024-09-18 10:32:20|5643.96|5643.26|5643.84|5643.14|5644.09|5643.39|5643.84|5643.14|20
1726655550000|2024-09-18 10:32:30|5643.96|5643.26|5643.84|5643.14|5643.96|5643.26|5643.84|5643.14|16
1726655560000|2024-09-18 10:32:40|||||||||15
1726655580000|2024-09-18 10:33:00|||||||||16
1726655600000|2024-09-18 10:33:20|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|51
1726655610000|2024-09-18 10:33:30|5643.96|5643.26|5644.09|5643.39|5644.09|5643.39|5643.84|5643.14|54
1726655620000|2024-09-18 10:33:40|5643.96|5643.26|5644.09|5643.39|5644.09|5643.39|5643.96|5643.26|53
1726655630000|2024-09-18 10:33:50|||||||||1
1726655640000|2024-09-18 10:34:00|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|5644.21|5643.51|72
1726655650000|2024-09-18 10:34:10|5644.46|5643.76|5644.34|5643.64|5644.46|5643.76|5644.34|5643.64|30
1726655660000|2024-09-18 10:34:20|5644.46|5643.76|5644.59|5643.89|5644.59|5643.89|5644.46|5643.76|44
1726655670000|2024-09-18 10:34:30|||||||||13
1726655680000|2024-09-18 10:34:40|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|42
1726655690000|2024-09-18 10:34:50|||||||||116
1726655700000|2024-09-18 10:35:00|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|20
1726655710000|2024-09-18 10:35:10|5644.96|5644.26|5644.84|5644.14|5644.96|5644.26|5644.84|5644.14|30
1726655720000|2024-09-18 10:35:20|5644.96|5644.26|5644.84|5644.14|5645.09|5644.39|5644.84|5644.14|76
1726655730000|2024-09-18 10:35:30|||||||||2
1726655740000|2024-09-18 10:35:40|5644.96|5644.26|5644.96|5644.26|5645.09|5644.39|5644.96|5644.26|12
1726655750000|2024-09-18 10:35:50|5644.84|5644.14|5644.96|5644.26|5645.09|5644.39|5644.84|5644.14|16
1726655760000|2024-09-18 10:36:00|5645.09|5644.39|5644.84|5644.14|5645.09|5644.39|5644.84|5644.14|8
1726655780000|2024-09-18 10:36:20|||||||||16
1726655790000|2024-09-18 10:36:30|||||||||5
1726655820000|2024-09-18 10:37:00|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|66
1726655830000|2024-09-18 10:37:10|||||||||17
1726655840000|2024-09-18 10:37:20|||||||||34
1726655850000|2024-09-18 10:37:30|||||||||7
1726655860000|2024-09-18 10:37:40|||||||||18
1726655870000|2024-09-18 10:37:50|||||||||8
1726655880000|2024-09-18 10:38:00|||||||||28
1726655900000|2024-09-18 10:38:20|5644.96|5644.26|5644.84|5644.14|5645.09|5644.39|5644.84|5644.14|79
1726655910000|2024-09-18 10:38:30|||||||||26
1726655920000|2024-09-18 10:38:40|||||||||4
1726655940000|2024-09-18 10:39:00|5645.09|5644.39|5644.84|5644.14|5645.09|5644.39|5644.84|5644.14|33
1726655950000|2024-09-18 10:39:10|5644.96|5644.26|5645.09|5644.39|5645.09|5644.39|5644.84|5644.14|3
1726655970000|2024-09-18 10:39:30|||||||||11
1726655980000|2024-09-18 10:39:40|5644.84|5644.14|5644.84|5644.14|5645.09|5644.39|5644.84|5644.14|31
1726655990000|2024-09-18 10:39:50|||||||||16
1726656000000|2024-09-18 10:40:00|5644.71|5644.01|5644.71|5644.01|5644.71|5644.01|5644.59|5643.89|13
1726656010000|2024-09-18 10:40:10|5644.59|5643.89|5644.59|5643.89|5644.84|5644.14|5644.59|5643.89|10
1726656020000|2024-09-18 10:40:20|5644.71|5644.01|5644.59|5643.89|5644.71|5644.01|5644.59|5643.89|8
1726656030000|2024-09-18 10:40:30|||||||||3
1726656040000|2024-09-18 10:40:40|||||||||11
1726656050000|2024-09-18 10:40:50|||||||||36
1726656060000|2024-09-18 10:41:00|||||||||6
1726656070000|2024-09-18 10:41:10|||||||||6
1726656090000|2024-09-18 10:41:30|5644.71|5644.01|5644.59|5643.89|5644.71|5644.01|5644.59|5643.89|44
1726656100000|2024-09-18 10:41:40|5644.71|5644.01|5644.59|5643.89|5644.84|5644.14|5644.59|5643.89|5
1726656110000|2024-09-18 10:41:50|5644.71|5644.01|5644.84|5644.14|5644.84|5644.14|5644.71|5644.01|18
1726656120000|2024-09-18 10:42:00|||||||||19
1726656130000|2024-09-18 10:42:10|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|5644.96|5644.26|13
1726656140000|2024-09-18 10:42:20|||||||||16
1726656150000|2024-09-18 10:42:30|5645.34|5644.64|5645.34|5644.64|5645.34|5644.64|5645.34|5644.64|14
1726656160000|2024-09-18 10:42:40|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|10
1726656180000|2024-09-18 10:43:00|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|24
1726656190000|2024-09-18 10:43:10|5644.71|5644.01|5644.96|5644.26|5645.09|5644.39|5644.59|5643.89|16
1726656200000|2024-09-18 10:43:20|5644.84|5644.14|5644.84|5644.14|5645.09|5644.39|5644.84|5644.14|52
1726656210000|2024-09-18 10:43:30|5644.96|5644.26|5645.09|5644.39|5645.09|5644.39|5644.84|5644.14|4
1726656220000|2024-09-18 10:43:40|5644.96|5644.26|5645.09|5644.39|5645.09|5644.39|5644.96|5644.26|0
1726656230000|2024-09-18 10:43:50|5644.96|5644.26|5645.09|5644.39|5645.09|5644.39|5644.96|5644.26|8
1726656240000|2024-09-18 10:44:00|5644.96|5644.26|5645.09|5644.39|5645.09|5644.39|5644.96|5644.26|9
1726656250000|2024-09-18 10:44:10|5644.96|5644.26|5644.84|5644.14|5644.96|5644.26|5644.84|5644.14|0
1726656260000|2024-09-18 10:44:20|||||||||17
1726656270000|2024-09-18 10:44:30|5644.71|5644.01|5644.59|5643.89|5644.71|5644.01|5644.59|5643.89|14
1726656280000|2024-09-18 10:44:40|5644.71|5644.01|5644.59|5643.89|5644.71|5644.01|5644.59|5643.89|7
1726656310000|2024-09-18 10:45:10|||||||||7
1726656320000|2024-09-18 10:45:20|5644.71|5644.01|5645.09|5644.39|5645.09|5644.39|5644.71|5644.01|59
1726656330000|2024-09-18 10:45:30|5644.96|5644.26|5645.09|5644.39|5645.09|5644.39|5644.84|5644.14|29
1726656340000|2024-09-18 10:45:40|5644.96|5644.26|5645.09|5644.39|5645.09|5644.39|5644.96|5644.26|6
1726656360000|2024-09-18 10:46:00|5644.96|5644.26|5644.84|5644.14|5644.96|5644.26|5644.84|5644.14|37
1726656370000|2024-09-18 10:46:10|5644.71|5644.01|5644.59|5643.89|5644.84|5644.14|5644.59|5643.89|46
1726656390000|2024-09-18 10:46:30|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|30
1726656400000|2024-09-18 10:46:40|||||||||1
1726656410000|2024-09-18 10:46:50|5644.46|5643.76|5644.34|5643.64|5644.59|5643.89|5644.34|5643.64|48
1726656420000|2024-09-18 10:47:00|5644.59|5643.89|5644.34|5643.64|5644.59|5643.89|5644.34|5643.64|16
1726656430000|2024-09-18 10:47:10|5644.46|5643.76|5644.59|5643.89|5644.59|5643.89|5644.46|5643.76|0
1726656450000|2024-09-18 10:47:30|5644.46|5643.76|5644.34|5643.64|5644.46|5643.76|5644.34|5643.64|6
1726656460000|2024-09-18 10:47:40|5644.21|5643.51|5644.34|5643.64|5644.59|5643.89|5644.21|5643.51|42
1726656470000|2024-09-18 10:47:50|5644.46|5643.76|5644.59|5643.89|5644.59|5643.89|5644.34|5643.64|13
1726656480000|2024-09-18 10:48:00|||||||||6
1726656490000|2024-09-18 10:48:10|||||||||1
1726656510000|2024-09-18 10:48:30|5644.46|5643.76|5644.59|5643.89|5644.59|5643.89|5644.34|5643.64|31
1726656520000|2024-09-18 10:48:40|||||||||2
1726656530000|2024-09-18 10:48:50|5644.46|5643.76|5644.59|5643.89|5644.59|5643.89|5644.46|5643.76|6
1726656540000|2024-09-18 10:49:00|5644.46|5643.76|5644.21|5643.51|5644.46|5643.76|5644.21|5643.51|28
1726656550000|2024-09-18 10:49:10|5644.34|5643.64|5644.21|5643.51|5644.34|5643.64|5644.09|5643.39|12
1726656560000|2024-09-18 10:49:20|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|53
1726656570000|2024-09-18 10:49:30|5643.84|5643.14|5644.09|5643.39|5644.09|5643.39|5643.84|5643.14|24
1726656580000|2024-09-18 10:49:40|||||||||102
1726656590000|2024-09-18 10:49:50|5644.21|5643.51|5644.09|5643.39|5644.21|5643.51|5644.09|5643.39|17
1726656600000|2024-09-18 10:50:00|5644.21|5643.51|5644.34|5643.64|5644.34|5643.64|5644.09|5643.39|73
1726656610000|2024-09-18 10:50:10|||||||||48
1726656620000|2024-09-18 10:50:20|||||||||11
1726656650000|2024-09-18 10:50:50|||||||||25
1726656660000|2024-09-18 10:51:00|||||||||9
1726656670000|2024-09-18 10:51:10|||||||||1
1726656680000|2024-09-18 10:51:20|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|20
1726656690000|2024-09-18 10:51:30|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|17
1726656700000|2024-09-18 10:51:40|||||||||173
1726656710000|2024-09-18 10:51:50|||||||||3
1726656720000|2024-09-18 10:52:00|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|46
1726656750000|2024-09-18 10:52:30|||||||||7
1726656760000|2024-09-18 10:52:40|5644.21|5643.51|5644.34|5643.64|5644.34|5643.64|5644.21|5643.51|19
1726656770000|2024-09-18 10:52:50|5644.46|5643.76|5644.59|5643.89|5644.59|5643.89|5644.34|5643.64|120
1726656780000|2024-09-18 10:53:00|||||||||7
1726656790000|2024-09-18 10:53:10|||||||||1
1726656800000|2024-09-18 10:53:20|5644.71|5644.01|5644.71|5644.01|5644.71|5644.01|5644.71|5644.01|0
1726656810000|2024-09-18 10:53:30|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|39
1726656820000|2024-09-18 10:53:40|5644.71|5644.01|5644.84|5644.14|5644.84|5644.14|5644.71|5644.01|78
1726656840000|2024-09-18 10:54:00|5644.71|5644.01|5644.59|5643.89|5644.71|5644.01|5644.59|5643.89|23
1726656850000|2024-09-18 10:54:10|||||||||203
1726656860000|2024-09-18 10:54:20|||||||||2
1726656870000|2024-09-18 10:54:30|||||||||6
1726656880000|2024-09-18 10:54:40|||||||||1
1726656890000|2024-09-18 10:54:50|||||||||381
1726656900000|2024-09-18 10:55:00|||||||||7
1726656910000|2024-09-18 10:55:10|5644.46|5643.76|5644.34|5643.64|5644.46|5643.76|5644.34|5643.64|14
1726656930000|2024-09-18 10:55:30|5644.46|5643.76|5644.34|5643.64|5644.46|5643.76|5644.34|5643.64|35
1726656940000|2024-09-18 10:55:40|5644.46|5643.76|5644.34|5643.64|5644.46|5643.76|5644.34|5643.64|3
1726656950000|2024-09-18 10:55:50|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|5
1726656960000|2024-09-18 10:56:00|||||||||7
1726656970000|2024-09-18 10:56:10|5644.71|5644.01|5644.59|5643.89|5644.84|5644.14|5644.59|5643.89|84
1726656990000|2024-09-18 10:56:30|||||||||7
1726657000000|2024-09-18 10:56:40|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|9
1726657020000|2024-09-18 10:57:00|||||||||5
1726657040000|2024-09-18 10:57:20|5644.09|5643.39|5644.21|5643.51|5644.21|5643.51|5644.09|5643.39|15
1726657050000|2024-09-18 10:57:30|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|60
1726657060000|2024-09-18 10:57:40|5644.21|5643.51|5644.34|5643.64|5644.34|5643.64|5644.21|5643.51|16
1726657070000|2024-09-18 10:57:50|||||||||1
1726657080000|2024-09-18 10:58:00|||||||||23
1726657100000|2024-09-18 10:58:20|5644.21|5643.51|5644.34|5643.64|5644.34|5643.64|5644.21|5643.51|68
1726657110000|2024-09-18 10:58:30|||||||||1
1726657120000|2024-09-18 10:58:40|||||||||7
1726657140000|2024-09-18 10:59:00|||||||||20
1726657150000|2024-09-18 10:59:10|||||||||4
1726657160000|2024-09-18 10:59:20|||||||||126
1726657170000|2024-09-18 10:59:30|||||||||42
1726657180000|2024-09-18 10:59:40|||||||||2
1726657200000|2024-09-18 11:00:00|5644.09|5643.39|5644.59|5643.89|5644.59|5643.89|5644.09|5643.39|140
1726657210000|2024-09-18 11:00:10|5644.84|5644.14|5644.59|5643.89|5644.84|5644.14|5644.59|5643.89|106
1726657220000|2024-09-18 11:00:20|5644.84|5644.14|5644.84|5644.14|5645.09|5644.39|5644.84|5644.14|55
1726657230000|2024-09-18 11:00:30|||||||||17
1726657240000|2024-09-18 11:00:40|5644.96|5644.26|5644.34|5643.64|5644.96|5644.26|5644.34|5643.64|62
1726657250000|2024-09-18 11:00:50|||||||||1
1726657260000|2024-09-18 11:01:00|5644.21|5643.51|5644.09|5643.39|5644.21|5643.51|5643.96|5643.26|83
1726657270000|2024-09-18 11:01:10|5644.34|5643.64|5644.21|5643.51|5644.34|5643.64|5644.21|5643.51|39
1726657280000|2024-09-18 11:01:20|5644.09|5643.39|5643.84|5643.14|5644.09|5643.39|5643.84|5643.14|15
1726657290000|2024-09-18 11:01:30|5643.96|5643.26|5643.84|5643.14|5643.96|5643.26|5643.84|5643.14|23
1726657300000|2024-09-18 11:01:40|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|10
1726657310000|2024-09-18 11:01:50|5643.96|5643.26|5643.84|5643.14|5643.96|5643.26|5643.84|5643.14|35
1726657320000|2024-09-18 11:02:00|5643.96|5643.26|5643.84|5643.14|5643.96|5643.26|5643.84|5643.14|34
1726657330000|2024-09-18 11:02:10|||||||||52
1726657340000|2024-09-18 11:02:20|||||||||59
1726657350000|2024-09-18 11:02:30|5643.59|5642.89|5643.71|5643.01|5643.84|5643.14|5643.59|5642.89|88
1726657360000|2024-09-18 11:02:40|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|0
1726657370000|2024-09-18 11:02:50|||||||||17
1726657380000|2024-09-18 11:03:00|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|5643.09|5642.39|108
1726657390000|2024-09-18 11:03:10|5643.21|5642.51|5643.34|5642.64|5643.34|5642.64|5643.09|5642.39|54
1726657400000|2024-09-18 11:03:20|5643.21|5642.51|5643.34|5642.64|5643.34|5642.64|5643.21|5642.51|18
1726657410000|2024-09-18 11:03:30|5643.21|5642.51|5643.21|5642.51|5643.34|5642.64|5643.09|5642.39|2
1726657420000|2024-09-18 11:03:40|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|0
1726657430000|2024-09-18 11:03:50|5643.46|5642.76|5643.59|5642.89|5643.59|5642.89|5643.46|5642.76|31
1726657440000|2024-09-18 11:04:00|||||||||2
1726657450000|2024-09-18 11:04:10|5643.46|5642.76|5643.59|5642.89|5643.59|5642.89|5643.46|5642.76|4
1726657460000|2024-09-18 11:04:20|5643.46|5642.76|5643.59|5642.89|5643.59|5642.89|5643.46|5642.76|1
1726657480000|2024-09-18 11:04:40|||||||||2
1726657490000|2024-09-18 11:04:50|5643.71|5643.01|5644.09|5643.39|5644.09|5643.39|5643.71|5643.01|62
1726657500000|2024-09-18 11:05:00|5643.96|5643.26|5643.84|5643.14|5644.09|5643.39|5643.84|5643.14|27
1726657510000|2024-09-18 11:05:10|||||||||1
1726657520000|2024-09-18 11:05:20|5643.59|5642.89|5643.59|5642.89|5643.84|5643.14|5643.59|5642.89|22
1726657530000|2024-09-18 11:05:30|||||||||1
1726657550000|2024-09-18 11:05:50|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|26
1726657560000|2024-09-18 11:06:00|5643.71|5643.01|5643.84|5643.14|5643.84|5643.14|5643.71|5643.01|11
1726657570000|2024-09-18 11:06:10|||||||||12
1726657580000|2024-09-18 11:06:20|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|10
1726657590000|2024-09-18 11:06:30|5644.34|5643.64|5644.09|5643.39|5644.34|5643.64|5644.09|5643.39|41
1726657600000|2024-09-18 11:06:40|||||||||13
1726657620000|2024-09-18 11:07:00|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|22
1726657630000|2024-09-18 11:07:10|5644.46|5643.76|5644.84|5644.14|5644.84|5644.14|5644.46|5643.76|23
1726657650000|2024-09-18 11:07:30|5644.96|5644.26|5645.09|5644.39|5645.09|5644.39|5644.96|5644.26|10
1726657660000|2024-09-18 11:07:40|5644.96|5644.26|5644.84|5644.14|5644.96|5644.26|5644.84|5644.14|23
1726657670000|2024-09-18 11:07:50|5644.96|5644.26|5644.96|5644.26|5644.96|5644.26|5644.96|5644.26|27
1726657680000|2024-09-18 11:08:00|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|5644.59|5643.89|66
1726657690000|2024-09-18 11:08:10|5644.71|5644.01|5644.59|5643.89|5644.71|5644.01|5644.59|5643.89|2
1726657700000|2024-09-18 11:08:20|5644.84|5644.14|5644.59|5643.89|5644.84|5644.14|5644.59|5643.89|12
1726657710000|2024-09-18 11:08:30|||||||||31
1726657720000|2024-09-18 11:08:40|||||||||2
1726657770000|2024-09-18 11:09:30|||||||||5
1726657790000|2024-09-18 11:09:50|5644.46|5643.76|5644.59|5643.89|5644.59|5643.89|5644.46|5643.76|10
1726657800000|2024-09-18 11:10:00|||||||||1
1726657810000|2024-09-18 11:10:10|5644.84|5644.14|5644.59|5643.89|5644.84|5644.14|5644.59|5643.89|26
1726657820000|2024-09-18 11:10:20|5644.71|5644.01|5644.84|5644.14|5644.84|5644.14|5644.71|5644.01|18
1726657830000|2024-09-18 11:10:30|||||||||20
1726657840000|2024-09-18 11:10:40|||||||||5
1726657850000|2024-09-18 11:10:50|||||||||1
1726657860000|2024-09-18 11:11:00|5644.71|5644.01|5644.71|5644.01|5644.71|5644.01|5644.71|5644.01|16
1726657870000|2024-09-18 11:11:10|5644.59|5643.89|5644.84|5644.14|5644.84|5644.14|5644.59|5643.89|4
1726657880000|2024-09-18 11:11:20|||||||||6
1726657890000|2024-09-18 11:11:30|5644.59|5643.89|5644.59|5643.89|5644.71|5644.01|5644.34|5643.64|91
1726657900000|2024-09-18 11:11:40|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|24
1726657910000|2024-09-18 11:11:50|5644.71|5644.01|5644.59|5643.89|5644.71|5644.01|5644.59|5643.89|14
1726657920000|2024-09-18 11:12:00|5644.34|5643.64|5644.59|5643.89|5644.59|5643.89|5644.34|5643.64|9
1726657930000|2024-09-18 11:12:10|||||||||46
1726657940000|2024-09-18 11:12:20|5644.71|5644.01|5644.84|5644.14|5644.84|5644.14|5644.71|5644.01|19
1726657970000|2024-09-18 11:12:50|||||||||1
1726657990000|2024-09-18 11:13:10|5644.96|5644.26|5644.34|5643.64|5645.09|5644.39|5644.34|5643.64|109
1726658000000|2024-09-18 11:13:20|||||||||4
1726658020000|2024-09-18 11:13:40|5644.21|5643.51|5644.34|5643.64|5644.34|5643.64|5644.21|5643.51|22
1726658030000|2024-09-18 11:13:50|5644.59|5643.89|5644.46|5643.76|5644.59|5643.89|5644.34|5643.64|93
1726658040000|2024-09-18 11:14:00|5644.34|5643.64|5644.59|5643.89|5644.59|5643.89|5644.34|5643.64|12
1726658050000|2024-09-18 11:14:10|||||||||141
1726658070000|2024-09-18 11:14:30|||||||||120
1726658080000|2024-09-18 11:14:40|||||||||8
1726658090000|2024-09-18 11:14:50|||||||||3
1726658110000|2024-09-18 11:15:10|||||||||104
1726658120000|2024-09-18 11:15:20|||||||||3
1726658140000|2024-09-18 11:15:40|||||||||31
1726658150000|2024-09-18 11:15:50|||||||||1
1726658160000|2024-09-18 11:16:00|||||||||7
1726658180000|2024-09-18 11:16:20|5644.71|5644.01|5644.84|5644.14|5644.84|5644.14|5644.71|5644.01|92
1726658190000|2024-09-18 11:16:30|5644.71|5644.01|5644.84|5644.14|5644.84|5644.14|5644.59|5643.89|22
1726658200000|2024-09-18 11:16:40|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|40
1726658220000|2024-09-18 11:17:00|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|67
1726658230000|2024-09-18 11:17:10|5644.96|5644.26|5645.09|5644.39|5645.09|5644.39|5644.96|5644.26|29
1726658240000|2024-09-18 11:17:20|||||||||6
1726658250000|2024-09-18 11:17:30|||||||||1
1726658260000|2024-09-18 11:17:40|||||||||2
1726658270000|2024-09-18 11:17:50|||||||||16
1726658280000|2024-09-18 11:18:00|||||||||37
1726658300000|2024-09-18 11:18:20|5645.21|5644.51|5645.09|5644.39|5645.46|5644.76|5645.09|5644.39|114
1726658310000|2024-09-18 11:18:30|||||||||18
1726658320000|2024-09-18 11:18:40|5645.21|5644.51|5645.21|5644.51|5645.21|5644.51|5645.21|5644.51|62
1726658330000|2024-09-18 11:18:50|5645.34|5644.64|5645.34|5644.64|5645.34|5644.64|5645.09|5644.39|21
1726658340000|2024-09-18 11:19:00|5645.21|5644.51|5645.34|5644.64|5645.34|5644.64|5645.09|5644.39|10
1726658350000|2024-09-18 11:19:10|||||||||13
1726658360000|2024-09-18 11:19:20|5645.46|5644.76|5645.34|5644.64|5645.46|5644.76|5645.34|5644.64|51
1726658370000|2024-09-18 11:19:30|||||||||10
1726658390000|2024-09-18 11:19:50|||||||||78
1726658410000|2024-09-18 11:20:10|||||||||4
1726658420000|2024-09-18 11:20:20|5645.09|5644.39|5645.34|5644.64|5645.34|5644.64|5645.09|5644.39|149
1726658430000|2024-09-18 11:20:30|5645.21|5644.51|5645.34|5644.64|5645.34|5644.64|5645.21|5644.51|497
1726658440000|2024-09-18 11:20:40|5645.21|5644.51|5645.34|5644.64|5645.34|5644.64|5645.09|5644.39|26
1726658450000|2024-09-18 11:20:50|5645.21|5644.51|5645.34|5644.64|5645.34|5644.64|5645.21|5644.51|37
1726658460000|2024-09-18 11:21:00|5645.59|5644.89|5645.59|5644.89|5645.59|5644.89|5645.59|5644.89|62
1726658470000|2024-09-18 11:21:10|5645.84|5645.14|5646.09|5645.39|5646.21|5645.51|5645.84|5645.14|239
1726658480000|2024-09-18 11:21:20|5645.96|5645.26|5645.84|5645.14|5645.96|5645.26|5645.84|5645.14|37
1726658490000|2024-09-18 11:21:30|5645.59|5644.89|5645.59|5644.89|5645.59|5644.89|5645.59|5644.89|23
1726658500000|2024-09-18 11:21:40|||||||||2
1726658510000|2024-09-18 11:21:50|||||||||3
1726658520000|2024-09-18 11:22:00|||||||||11
1726658530000|2024-09-18 11:22:10|5645.46|5644.76|5645.46|5644.76|5645.59|5644.89|5645.46|5644.76|38
1726658540000|2024-09-18 11:22:20|5645.34|5644.64|5645.09|5644.39|5645.34|5644.64|5645.09|5644.39|96
1726658550000|2024-09-18 11:22:30|5645.21|5644.51|5645.09|5644.39|5645.21|5644.51|5644.84|5644.14|46
1726658560000|2024-09-18 11:22:40|5644.96|5644.26|5644.84|5644.14|5644.96|5644.26|5644.84|5644.14|33
1726658570000|2024-09-18 11:22:50|5644.71|5644.01|5644.59|5643.89|5644.84|5644.14|5644.59|5643.89|31
1726658580000|2024-09-18 11:23:00|5644.46|5643.76|5644.59|5643.89|5644.59|5643.89|5644.46|5643.76|44
1726658590000|2024-09-18 11:23:10|||||||||1
1726658610000|2024-09-18 11:23:30|||||||||108
1726658620000|2024-09-18 11:23:40|5644.71|5644.01|5644.59|5643.89|5644.84|5644.14|5644.59|5643.89|120
1726658630000|2024-09-18 11:23:50|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|27
1726658640000|2024-09-18 11:24:00|5644.46|5643.76|5644.59|5643.89|5644.59|5643.89|5644.46|5643.76|312
1726658650000|2024-09-18 11:24:10|5644.46|5643.76|5644.34|5643.64|5644.46|5643.76|5644.34|5643.64|28
1726658660000|2024-09-18 11:24:20|||||||||15
1726658670000|2024-09-18 11:24:30|||||||||63
1726658680000|2024-09-18 11:24:40|5644.46|5643.76|5644.59|5643.89|5644.59|5643.89|5644.46|5643.76|45
1726658690000|2024-09-18 11:24:50|5644.71|5644.01|5644.84|5644.14|5644.84|5644.14|5644.71|5644.01|58
1726658710000|2024-09-18 11:25:10|5644.71|5644.01|5644.84|5644.14|5644.84|5644.14|5644.71|5644.01|22
1726658720000|2024-09-18 11:25:20|5644.71|5644.01|5644.59|5643.89|5644.71|5644.01|5644.59|5643.89|7
1726658730000|2024-09-18 11:25:30|||||||||4
1726658740000|2024-09-18 11:25:40|5644.71|5644.01|5644.84|5644.14|5644.84|5644.14|5644.71|5644.01|55
1726658760000|2024-09-18 11:26:00|||||||||6
1726658770000|2024-09-18 11:26:10|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|37
1726658780000|2024-09-18 11:26:20|||||||||5
1726658790000|2024-09-18 11:26:30|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|24
1726658800000|2024-09-18 11:26:40|5644.71|5644.01|5644.34|5643.64|5644.71|5644.01|5644.34|5643.64|37
1726658810000|2024-09-18 11:26:50|5644.21|5643.51|5643.59|5642.89|5644.21|5643.51|5643.59|5642.89|65
1726658820000|2024-09-18 11:27:00|||||||||1
1726658830000|2024-09-18 11:27:10|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|5643.09|5642.39|65
1726658840000|2024-09-18 11:27:20|5643.09|5642.39|5642.96|5642.26|5643.09|5642.39|5642.96|5642.26|51
1726658850000|2024-09-18 11:27:30|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|5642.84|5642.14|46
1726658860000|2024-09-18 11:27:40|||||||||50
1726658870000|2024-09-18 11:27:50|5642.96|5642.26|5642.84|5642.14|5643.09|5642.39|5642.84|5642.14|14
1726658880000|2024-09-18 11:28:00|5642.96|5642.26|5643.34|5642.64|5643.34|5642.64|5642.84|5642.14|87
1726658890000|2024-09-18 11:28:10|||||||||5
1726658900000|2024-09-18 11:28:20|5643.46|5642.76|5643.84|5643.14|5643.84|5643.14|5643.46|5642.76|98
1726658910000|2024-09-18 11:28:30|||||||||17
1726658920000|2024-09-18 11:28:40|||||||||201
1726658930000|2024-09-18 11:28:50|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|96
1726658940000|2024-09-18 11:29:00|5643.71|5643.01|5643.84|5643.14|5643.96|5643.26|5643.71|5643.01|96
1726658950000|2024-09-18 11:29:10|5643.96|5643.26|5643.84|5643.14|5644.21|5643.51|5643.84|5643.14|51
1726658960000|2024-09-18 11:29:20|5643.96|5643.26|5644.09|5643.39|5644.09|5643.39|5643.96|5643.26|2
1726658970000|2024-09-18 11:29:30|||||||||12
1726658980000|2024-09-18 11:29:40|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|5644.09|5643.39|5
1726659000000|2024-09-18 11:30:00|5644.59|5643.89|5645.21|5644.51|5645.34|5644.64|5644.59|5643.89|94
1726659010000|2024-09-18 11:30:10|5645.34|5644.64|5645.34|5644.64|5645.34|5644.64|5645.09|5644.39|12
1726659020000|2024-09-18 11:30:20|5645.21|5644.51|5645.09|5644.39|5645.21|5644.51|5645.09|5644.39|19
1726659030000|2024-09-18 11:30:30|||||||||3
1726659040000|2024-09-18 11:30:40|5644.96|5644.26|5644.84|5644.14|5644.96|5644.26|5644.84|5644.14|0
1726659050000|2024-09-18 11:30:50|5644.71|5644.01|5644.59|5643.89|5644.71|5644.01|5644.59|5643.89|37
1726659060000|2024-09-18 11:31:00|5644.84|5644.14|5644.34|5643.64|5644.84|5644.14|5644.34|5643.64|40
1726659070000|2024-09-18 11:31:10|5644.21|5643.51|5644.34|5643.64|5644.34|5643.64|5644.21|5643.51|92
1726659080000|2024-09-18 11:31:20|5644.21|5643.51|5644.09|5643.39|5644.21|5643.51|5644.09|5643.39|62
1726659090000|2024-09-18 11:31:30|||||||||1
1726659100000|2024-09-18 11:31:40|||||||||16
1726659120000|2024-09-18 11:32:00|5644.46|5643.76|5644.46|5643.76|5644.46|5643.76|5644.46|5643.76|29
1726659130000|2024-09-18 11:32:10|5644.34|5643.64|5644.59|5643.89|5644.84|5644.14|5644.34|5643.64|29
1726659140000|2024-09-18 11:32:20|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|11
1726659150000|2024-09-18 11:32:30|5644.59|5643.89|5644.34|5643.64|5644.59|5643.89|5644.34|5643.64|76
1726659160000|2024-09-18 11:32:40|5644.09|5643.39|5644.34|5643.64|5644.34|5643.64|5644.09|5643.39|271
1726659180000|2024-09-18 11:33:00|5644.59|5643.89|5644.34|5643.64|5644.59|5643.89|5644.34|5643.64|24
1726659190000|2024-09-18 11:33:10|5644.46|5643.76|5644.59|5643.89|5644.71|5644.01|5644.46|5643.76|26
1726659210000|2024-09-18 11:33:30|5644.71|5644.01|5644.34|5643.64|5644.71|5644.01|5644.34|5643.64|26
1726659240000|2024-09-18 11:34:00|||||||||4
1726659250000|2024-09-18 11:34:10|5644.21|5643.51|5644.09|5643.39|5644.21|5643.51|5644.09|5643.39|17
1726659260000|2024-09-18 11:34:20|5643.96|5643.26|5643.84|5643.14|5643.96|5643.26|5643.84|5643.14|8
1726659270000|2024-09-18 11:34:30|||||||||6
1726659280000|2024-09-18 11:34:40|5643.71|5643.01|5643.59|5642.89|5643.71|5643.01|5643.59|5642.89|64
1726659290000|2024-09-18 11:34:50|||||||||11
1726659300000|2024-09-18 11:35:00|5643.84|5643.14|5643.59|5642.89|5643.84|5643.14|5643.59|5642.89|41
1726659310000|2024-09-18 11:35:10|||||||||1
1726659330000|2024-09-18 11:35:30|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|14
1726659340000|2024-09-18 11:35:40|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|10
1726659350000|2024-09-18 11:35:50|5644.21|5643.51|5644.21|5643.51|5644.21|5643.51|5644.21|5643.51|18
1726659360000|2024-09-18 11:36:00|5644.09|5643.39|5644.09|5643.39|5644.34|5643.64|5644.09|5643.39|14
1726659370000|2024-09-18 11:36:10|5643.96|5643.26|5643.96|5643.26|5643.96|5643.26|5643.96|5643.26|4
1726659380000|2024-09-18 11:36:20|5643.84|5643.14|5643.84|5643.14|5643.96|5643.26|5643.84|5643.14|7
1726659390000|2024-09-18 11:36:30|||||||||3
1726659400000|2024-09-18 11:36:40|5643.96|5643.26|5643.84|5643.14|5643.96|5643.26|5643.84|5643.14|15
1726659420000|2024-09-18 11:37:00|||||||||6
1726659430000|2024-09-18 11:37:10|||||||||2
1726659440000|2024-09-18 11:37:20|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|8
1726659450000|2024-09-18 11:37:30|5643.96|5643.26|5644.34|5643.64|5644.34|5643.64|5643.96|5643.26|42
1726659460000|2024-09-18 11:37:40|5644.21|5643.51|5644.34|5643.64|5644.34|5643.64|5644.09|5643.39|17
1726659470000|2024-09-18 11:37:50|||||||||3
1726659480000|2024-09-18 11:38:00|5644.21|5643.51|5644.34|5643.64|5644.34|5643.64|5644.21|5643.51|19
1726659490000|2024-09-18 11:38:10|5644.21|5643.51|5644.09|5643.39|5644.34|5643.64|5644.09|5643.39|3
1726659500000|2024-09-18 11:38:20|5644.34|5643.64|5644.09|5643.39|5644.34|5643.64|5644.09|5643.39|6
1726659510000|2024-09-18 11:38:30|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|15
1726659530000|2024-09-18 11:38:50|5644.46|5643.76|5644.34|5643.64|5644.46|5643.76|5644.34|5643.64|18
1726659540000|2024-09-18 11:39:00|5644.46|5643.76|5644.34|5643.64|5644.59|5643.89|5644.34|5643.64|20
1726659560000|2024-09-18 11:39:20|||||||||3
1726659580000|2024-09-18 11:39:40|||||||||15
1726659590000|2024-09-18 11:39:50|||||||||15
1726659600000|2024-09-18 11:40:00|5644.46|5643.76|5644.34|5643.64|5644.46|5643.76|5644.34|5643.64|15
1726659610000|2024-09-18 11:40:10|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|18
1726659620000|2024-09-18 11:40:20|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|6
1726659630000|2024-09-18 11:40:30|||||||||4
1726659640000|2024-09-18 11:40:40|5643.71|5643.01|5643.84|5643.14|5643.84|5643.14|5643.71|5643.01|18
1726659650000|2024-09-18 11:40:50|||||||||8
1726659660000|2024-09-18 11:41:00|5643.96|5643.26|5643.34|5642.64|5643.96|5643.26|5643.34|5642.64|48
1726659670000|2024-09-18 11:41:10|5643.09|5642.39|5642.59|5641.89|5643.09|5642.39|5642.59|5641.89|56
1726659680000|2024-09-18 11:41:20|||||||||6
1726659690000|2024-09-18 11:41:30|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|41
1726659700000|2024-09-18 11:41:40|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|11
1726659710000|2024-09-18 11:41:50|5642.96|5642.26|5643.09|5642.39|5643.09|5642.39|5642.84|5642.14|23
1726659720000|2024-09-18 11:42:00|5642.96|5642.26|5642.84|5642.14|5642.96|5642.26|5642.84|5642.14|16
1726659730000|2024-09-18 11:42:10|5642.71|5642.01|5642.59|5641.89|5642.71|5642.01|5642.59|5641.89|10
1726659740000|2024-09-18 11:42:20|5642.71|5642.01|5642.59|5641.89|5642.71|5642.01|5642.59|5641.89|17
1726659750000|2024-09-18 11:42:30|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|5642.84|5642.14|27
1726659760000|2024-09-18 11:42:40|5643.09|5642.39|5642.84|5642.14|5643.09|5642.39|5642.84|5642.14|405
1726659770000|2024-09-18 11:42:50|||||||||72
1726659780000|2024-09-18 11:43:00|5642.59|5641.89|5641.84|5641.14|5642.59|5641.89|5641.59|5640.89|147
1726659790000|2024-09-18 11:43:10|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.71|5641.01|30
1726659800000|2024-09-18 11:43:20|5642.09|5641.39|5641.84|5641.14|5642.09|5641.39|5641.84|5641.14|82
1726659810000|2024-09-18 11:43:30|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|28
1726659820000|2024-09-18 11:43:40|5641.09|5640.39|5641.34|5640.64|5641.34|5640.64|5641.09|5640.39|165
1726659830000|2024-09-18 11:43:50|5641.46|5640.76|5641.34|5640.64|5641.46|5640.76|5641.34|5640.64|81
1726659840000|2024-09-18 11:44:00|||||||||8
1726659850000|2024-09-18 11:44:10|5641.46|5640.76|5641.34|5640.64|5641.46|5640.76|5641.34|5640.64|39
1726659860000|2024-09-18 11:44:20|5641.46|5640.76|5641.84|5641.14|5641.84|5641.14|5641.34|5640.64|73
1726659870000|2024-09-18 11:44:30|5641.59|5640.89|5641.59|5640.89|5641.71|5641.01|5641.59|5640.89|36
1726659880000|2024-09-18 11:44:40|5641.84|5641.14|5641.59|5640.89|5641.84|5641.14|5641.59|5640.89|206
1726659890000|2024-09-18 11:44:50|5641.71|5641.01|5641.34|5640.64|5641.71|5641.01|5641.34|5640.64|191
1726659900000|2024-09-18 11:45:00|5641.59|5640.89|5641.09|5640.39|5641.84|5641.14|5641.09|5640.39|135
1726659910000|2024-09-18 11:45:10|5641.34|5640.64|5641.09|5640.39|5641.34|5640.64|5641.09|5640.39|17
1726659920000|2024-09-18 11:45:20|5641.21|5640.51|5641.59|5640.89|5641.71|5641.01|5641.09|5640.39|87
1726659930000|2024-09-18 11:45:30|5641.46|5640.76|5641.59|5640.89|5641.59|5640.89|5641.34|5640.64|77
1726659940000|2024-09-18 11:45:40|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|10
1726659950000|2024-09-18 11:45:50|5641.96|5641.26|5642.09|5641.39|5642.09|5641.39|5641.96|5641.26|36
1726659960000|2024-09-18 11:46:00|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|73
1726659970000|2024-09-18 11:46:10|||||||||5
1726659980000|2024-09-18 11:46:20|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|7
1726660000000|2024-09-18 11:46:40|||||||||1
1726660010000|2024-09-18 11:46:50|5641.71|5641.01|5641.84|5641.14|5641.96|5641.26|5641.59|5640.89|22
1726660020000|2024-09-18 11:47:00|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.59|5640.89|18
1726660030000|2024-09-18 11:47:10|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.71|5641.01|6
1726660040000|2024-09-18 11:47:20|||||||||8
1726660050000|2024-09-18 11:47:30|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|5642.09|5641.39|6
1726660060000|2024-09-18 11:47:40|5642.21|5641.51|5642.34|5641.64|5642.34|5641.64|5642.21|5641.51|18
1726660070000|2024-09-18 11:47:50|5642.59|5641.89|5642.34|5641.64|5642.59|5641.89|5642.34|5641.64|36
1726660080000|2024-09-18 11:48:00|5642.09|5641.39|5641.84|5641.14|5642.09|5641.39|5641.71|5641.01|63
1726660090000|2024-09-18 11:48:10|5641.71|5641.01|5641.84|5641.14|5641.84|5641.14|5641.59|5640.89|40
1726660100000|2024-09-18 11:48:20|||||||||6
1726660110000|2024-09-18 11:48:30|5641.71|5641.01|5641.59|5640.89|5641.84|5641.14|5641.59|5640.89|17
1726660120000|2024-09-18 11:48:40|5641.46|5640.76|5641.59|5640.89|5641.59|5640.89|5641.46|5640.76|17
1726660130000|2024-09-18 11:48:50|5641.34|5640.64|5641.59|5640.89|5641.59|5640.89|5641.34|5640.64|50
1726660140000|2024-09-18 11:49:00|||||||||1
1726660150000|2024-09-18 11:49:10|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5640.84|5640.14|73
1726660160000|2024-09-18 11:49:20|5641.34|5640.64|5641.34|5640.64|5641.46|5640.76|5641.34|5640.64|41
1726660170000|2024-09-18 11:49:30|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.34|5640.64|39
1726660180000|2024-09-18 11:49:40|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|43
1726660190000|2024-09-18 11:49:50|5641.46|5640.76|5641.34|5640.64|5641.59|5640.89|5641.34|5640.64|32
1726660200000|2024-09-18 11:50:00|5641.21|5640.51|5641.34|5640.64|5641.34|5640.64|5641.21|5640.51|54
1726660210000|2024-09-18 11:50:10|5641.09|5640.39|5641.34|5640.64|5641.34|5640.64|5641.09|5640.39|55
1726660220000|2024-09-18 11:50:20|5641.46|5640.76|5641.34|5640.64|5641.59|5640.89|5641.34|5640.64|34
1726660230000|2024-09-18 11:50:30|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.34|5640.64|35
1726660240000|2024-09-18 11:50:40|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|5641.84|5641.14|9
1726660250000|2024-09-18 11:50:50|5641.96|5641.26|5641.84|5641.14|5641.96|5641.26|5641.84|5641.14|24
1726660260000|2024-09-18 11:51:00|||||||||20
1726660270000|2024-09-18 11:51:10|5641.59|5640.89|5641.34|5640.64|5641.59|5640.89|5641.34|5640.64|24
1726660280000|2024-09-18 11:51:20|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|99
1726660290000|2024-09-18 11:51:30|5641.46|5640.76|5641.34|5640.64|5641.46|5640.76|5641.34|5640.64|18
1726660300000|2024-09-18 11:51:40|||||||||1
1726660310000|2024-09-18 11:51:50|5641.09|5640.39|5641.09|5640.39|5641.21|5640.51|5641.09|5640.39|16
1726660320000|2024-09-18 11:52:00|5641.21|5640.51|5641.34|5640.64|5641.34|5640.64|5641.09|5640.39|39
1726660330000|2024-09-18 11:52:10|||||||||2
1726660340000|2024-09-18 11:52:20|5641.46|5640.76|5641.09|5640.39|5641.46|5640.76|5641.09|5640.39|79
1726660350000|2024-09-18 11:52:30|||||||||1
1726660360000|2024-09-18 11:52:40|||||||||2
1726660370000|2024-09-18 11:52:50|5640.96|5640.26|5641.09|5640.39|5641.09|5640.39|5640.96|5640.26|40
1726660380000|2024-09-18 11:53:00|||||||||1
1726660390000|2024-09-18 11:53:10|||||||||25
1726660400000|2024-09-18 11:53:20|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|5641.34|5640.64|56
1726660410000|2024-09-18 11:53:30|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5640.84|5640.14|154
1726660420000|2024-09-18 11:53:40|||||||||3
1726660450000|2024-09-18 11:54:10|5641.21|5640.51|5641.34|5640.64|5641.34|5640.64|5641.21|5640.51|74
1726660470000|2024-09-18 11:54:30|5640.84|5640.14|5640.59|5639.89|5640.84|5640.14|5640.59|5639.89|79
1726660480000|2024-09-18 11:54:40|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|8
1726660490000|2024-09-18 11:54:50|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.59|5639.89|30
1726660500000|2024-09-18 11:55:00|||||||||6
1726660510000|2024-09-18 11:55:10|5640.71|5640.01|5640.59|5639.89|5640.71|5640.01|5640.59|5639.89|9
1726660520000|2024-09-18 11:55:20|||||||||5
1726660530000|2024-09-18 11:55:30|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|12
1726660540000|2024-09-18 11:55:40|||||||||41
1726660550000|2024-09-18 11:55:50|||||||||1
1726660560000|2024-09-18 11:56:00|||||||||17
1726660570000|2024-09-18 11:56:10|||||||||1
1726660580000|2024-09-18 11:56:20|5640.96|5640.26|5641.34|5640.64|5641.34|5640.64|5640.96|5640.26|29
1726660590000|2024-09-18 11:56:30|||||||||5
1726660600000|2024-09-18 11:56:40|||||||||48
1726660610000|2024-09-18 11:56:50|||||||||2
1726660620000|2024-09-18 11:57:00|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5640.96|5640.26|38
1726660630000|2024-09-18 11:57:10|||||||||28
1726660640000|2024-09-18 11:57:20|||||||||13
1726660650000|2024-09-18 11:57:30|||||||||30
1726660660000|2024-09-18 11:57:40|||||||||8
1726660670000|2024-09-18 11:57:50|||||||||10
1726660680000|2024-09-18 11:58:00|5640.96|5640.26|5640.84|5640.14|5640.96|5640.26|5640.84|5640.14|29
1726660690000|2024-09-18 11:58:10|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|5641.09|5640.39|19
1726660700000|2024-09-18 11:58:20|||||||||38
1726660710000|2024-09-18 11:58:30|||||||||3
1726660720000|2024-09-18 11:58:40|||||||||6
1726660730000|2024-09-18 11:58:50|5640.96|5640.26|5640.59|5639.89|5640.96|5640.26|5640.59|5639.89|20
1726660740000|2024-09-18 11:59:00|||||||||44
1726660750000|2024-09-18 11:59:10|||||||||8
1726660760000|2024-09-18 11:59:20|5640.71|5640.01|5640.34|5639.64|5640.71|5640.01|5640.34|5639.64|69
1726660770000|2024-09-18 11:59:30|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|5640.59|5639.89|104
1726660780000|2024-09-18 11:59:40|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|5640.34|5639.64|66
1726660790000|2024-09-18 11:59:50|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.21|5639.51|10
1726660800000|2024-09-18 12:00:00|5640.59|5639.89|5640.34|5639.64|5640.59|5639.89|5640.34|5639.64|177
1726660810000|2024-09-18 12:00:10|5640.59|5639.89|5640.34|5639.64|5640.59|5639.89|5640.34|5639.64|28
1726660820000|2024-09-18 12:00:20|5640.21|5639.51|5639.84|5639.14|5640.21|5639.51|5639.84|5639.14|117
1726660830000|2024-09-18 12:00:30|5639.71|5639.01|5639.96|5639.26|5640.09|5639.39|5639.34|5638.64|103
1726660840000|2024-09-18 12:00:40|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|5639.84|5639.14|15
1726660850000|2024-09-18 12:00:50|5639.59|5638.89|5639.84|5639.14|5639.84|5639.14|5639.34|5638.64|91
1726660860000|2024-09-18 12:01:00|5639.71|5639.01|5639.09|5638.39|5639.71|5639.01|5639.09|5638.39|51
1726660870000|2024-09-18 12:01:10|5639.21|5638.51|5639.09|5638.39|5639.34|5638.64|5638.84|5638.14|152
1726660880000|2024-09-18 12:01:20|||||||||11
1726660890000|2024-09-18 12:01:30|||||||||15
1726660900000|2024-09-18 12:01:40|5638.96|5638.26|5638.84|5638.14|5638.96|5638.26|5638.59|5637.89|86
1726660910000|2024-09-18 12:01:50|5638.71|5638.01|5638.59|5637.89|5638.71|5638.01|5638.59|5637.89|24
1726660920000|2024-09-18 12:02:00|5638.84|5638.14|5639.09|5638.39|5639.09|5638.39|5638.84|5638.14|113
1726660930000|2024-09-18 12:02:10|||||||||20
1726660940000|2024-09-18 12:02:20|||||||||156
1726660950000|2024-09-18 12:02:30|||||||||32
1726660960000|2024-09-18 12:02:40|||||||||10
1726660970000|2024-09-18 12:02:50|5638.84|5638.14|5638.84|5638.14|5638.96|5638.26|5638.84|5638.14|60
1726660980000|2024-09-18 12:03:00|5638.59|5637.89|5638.59|5637.89|5638.84|5638.14|5638.59|5637.89|341
1726660990000|2024-09-18 12:03:10|5638.34|5637.64|5638.34|5637.64|5638.46|5637.76|5638.34|5637.64|52
1726661000000|2024-09-18 12:03:20|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|5638.34|5637.64|29
1726661010000|2024-09-18 12:03:30|5638.84|5638.14|5639.09|5638.39|5639.09|5638.39|5638.84|5638.14|139
1726661020000|2024-09-18 12:03:40|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.96|5638.26|36
1726661030000|2024-09-18 12:03:50|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.96|5638.26|160
1726661040000|2024-09-18 12:04:00|5638.84|5638.14|5638.84|5638.14|5639.09|5638.39|5638.59|5637.89|98
1726661050000|2024-09-18 12:04:10|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.84|5638.14|235
1726661060000|2024-09-18 12:04:20|5639.59|5638.89|5639.09|5638.39|5639.59|5638.89|5639.09|5638.39|248
1726661070000|2024-09-18 12:04:30|5638.96|5638.26|5638.84|5638.14|5638.96|5638.26|5638.84|5638.14|48
1726661080000|2024-09-18 12:04:40|5638.59|5637.89|5638.84|5638.14|5638.84|5638.14|5638.59|5637.89|96
1726661090000|2024-09-18 12:04:50|5638.96|5638.26|5638.84|5638.14|5638.96|5638.26|5638.84|5638.14|26
1726661100000|2024-09-18 12:05:00|5638.96|5638.26|5638.84|5638.14|5639.09|5638.39|5638.84|5638.14|41
1726661110000|2024-09-18 12:05:10|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|197
1726661120000|2024-09-18 12:05:20|5638.71|5638.01|5638.84|5638.14|5638.84|5638.14|5638.71|5638.01|225
1726661130000|2024-09-18 12:05:30|5638.71|5638.01|5638.59|5637.89|5638.84|5638.14|5638.59|5637.89|32
1726661140000|2024-09-18 12:05:40|5638.46|5637.76|5638.34|5637.64|5638.59|5637.89|5638.34|5637.64|47
1726661150000|2024-09-18 12:05:50|||||||||35
1726661160000|2024-09-18 12:06:00|5638.21|5637.51|5637.84|5637.14|5638.21|5637.51|5637.84|5637.14|47
1726661170000|2024-09-18 12:06:10|5637.59|5636.89|5637.09|5636.39|5637.59|5636.89|5637.09|5636.39|84
1726661180000|2024-09-18 12:06:20|5637.21|5636.51|5637.21|5636.51|5637.34|5636.64|5637.09|5636.39|75
1726661190000|2024-09-18 12:06:30|5637.34|5636.64|5637.59|5636.89|5637.59|5636.89|5637.34|5636.64|164
1726661200000|2024-09-18 12:06:40|5637.34|5636.64|5637.59|5636.89|5637.59|5636.89|5637.34|5636.64|37
1726661210000|2024-09-18 12:06:50|5637.46|5636.76|5637.59|5636.89|5637.59|5636.89|5637.34|5636.64|33
1726661220000|2024-09-18 12:07:00|5637.71|5637.01|5637.84|5637.14|5637.84|5637.14|5637.59|5636.89|59
1726661230000|2024-09-18 12:07:10|||||||||21
1726661240000|2024-09-18 12:07:20|5638.09|5637.39|5638.09|5637.39|5638.34|5637.64|5638.09|5637.39|51
1726661250000|2024-09-18 12:07:30|5638.21|5637.51|5638.59|5637.89|5638.59|5637.89|5638.21|5637.51|15
1726661260000|2024-09-18 12:07:40|5638.46|5637.76|5638.59|5637.89|5638.71|5638.01|5638.34|5637.64|40
1726661270000|2024-09-18 12:07:50|||||||||1
1726661280000|2024-09-18 12:08:00|5638.71|5638.01|5638.59|5637.89|5638.84|5638.14|5638.59|5637.89|53
1726661290000|2024-09-18 12:08:10|5638.71|5638.01|5639.09|5638.39|5639.09|5638.39|5638.71|5638.01|138
1726661300000|2024-09-18 12:08:20|5639.34|5638.64|5639.09|5638.39|5639.59|5638.89|5639.09|5638.39|111
1726661310000|2024-09-18 12:08:30|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|5638.84|5638.14|65
1726661320000|2024-09-18 12:08:40|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|5639.09|5638.39|89
1726661330000|2024-09-18 12:08:50|||||||||3
1726661340000|2024-09-18 12:09:00|||||||||34
1726661350000|2024-09-18 12:09:10|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|25
1726661360000|2024-09-18 12:09:20|5639.46|5638.76|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|44
1726661370000|2024-09-18 12:09:30|||||||||1
1726661380000|2024-09-18 12:09:40|||||||||361
1726661390000|2024-09-18 12:09:50|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|5639.59|5638.89|47
1726661400000|2024-09-18 12:10:00|||||||||7
1726661410000|2024-09-18 12:10:10|5639.34|5638.64|5638.84|5638.14|5639.34|5638.64|5638.84|5638.14|111
1726661420000|2024-09-18 12:10:20|5638.96|5638.26|5638.59|5637.89|5639.09|5638.39|5638.59|5637.89|52
1726661430000|2024-09-18 12:10:30|5638.34|5637.64|5638.59|5637.89|5638.59|5637.89|5638.34|5637.64|32
1726661440000|2024-09-18 12:10:40|5638.46|5637.76|5638.21|5637.51|5638.46|5637.76|5638.09|5637.39|51
1726661450000|2024-09-18 12:10:50|5638.34|5637.64|5638.34|5637.64|5638.34|5637.64|5638.34|5637.64|204
1726661460000|2024-09-18 12:11:00|5638.09|5637.39|5638.09|5637.39|5638.09|5637.39|5638.09|5637.39|49
1726661470000|2024-09-18 12:11:10|5637.84|5637.14|5637.46|5636.76|5637.84|5637.14|5637.34|5636.64|65
1726661480000|2024-09-18 12:11:20|5637.59|5636.89|5637.59|5636.89|5637.59|5636.89|5637.46|5636.76|41
1726661490000|2024-09-18 12:11:30|5637.71|5637.01|5637.84|5637.14|5637.84|5637.14|5637.59|5636.89|33
1726661500000|2024-09-18 12:11:40|5637.71|5637.01|5637.59|5636.89|5637.71|5637.01|5637.59|5636.89|45
1726661510000|2024-09-18 12:11:50|5637.34|5636.64|5637.34|5636.64|5637.34|5636.64|5637.34|5636.64|35
1726661520000|2024-09-18 12:12:00|5637.09|5636.39|5637.09|5636.39|5637.34|5636.64|5637.09|5636.39|79
1726661530000|2024-09-18 12:12:10|5637.21|5636.51|5637.34|5636.64|5637.34|5636.64|5637.09|5636.39|78
1726661540000|2024-09-18 12:12:20|||||||||14
1726661550000|2024-09-18 12:12:30|5637.59|5636.89|5637.34|5636.64|5637.59|5636.89|5637.34|5636.64|95
1726661560000|2024-09-18 12:12:40|||||||||4
1726661570000|2024-09-18 12:12:50|||||||||28
1726661580000|2024-09-18 12:13:00|||||||||33
1726661590000|2024-09-18 12:13:10|5637.21|5636.51|5637.21|5636.51|5637.21|5636.51|5637.09|5636.39|238
1726661600000|2024-09-18 12:13:20|5637.34|5636.64|5636.84|5636.14|5637.34|5636.64|5636.84|5636.14|163
1726661610000|2024-09-18 12:13:30|||||||||7
1726661620000|2024-09-18 12:13:40|5636.34|5635.64|5636.34|5635.64|5636.46|5635.76|5636.34|5635.64|600
1726661630000|2024-09-18 12:13:50|5636.46|5635.76|5636.34|5635.64|5636.46|5635.76|5636.34|5635.64|34
1726661640000|2024-09-18 12:14:00|5635.84|5635.14|5636.09|5635.39|5636.21|5635.51|5635.84|5635.14|324
1726661650000|2024-09-18 12:14:10|5635.96|5635.26|5635.59|5634.89|5635.96|5635.26|5635.59|5634.89|328
1726661660000|2024-09-18 12:14:20|5635.34|5634.64|5635.59|5634.89|5635.59|5634.89|5635.34|5634.64|204
1726661670000|2024-09-18 12:14:30|5635.46|5634.76|5636.09|5635.39|5636.09|5635.39|5635.34|5634.64|165
1726661680000|2024-09-18 12:14:40|5635.96|5635.26|5636.34|5635.64|5636.34|5635.64|5635.84|5635.14|47
1726661690000|2024-09-18 12:14:50|5636.21|5635.51|5635.84|5635.14|5636.21|5635.51|5635.84|5635.14|50
1726661700000|2024-09-18 12:15:00|5636.09|5635.39|5636.09|5635.39|5636.09|5635.39|5635.84|5635.14|65
1726661710000|2024-09-18 12:15:10|||||||||3
1726661720000|2024-09-18 12:15:20|5635.84|5635.14|5635.59|5634.89|5635.84|5635.14|5635.59|5634.89|415
1726661730000|2024-09-18 12:15:30|5635.34|5634.64|5635.84|5635.14|5635.84|5635.14|5635.21|5634.51|219
1726661740000|2024-09-18 12:15:40|5636.09|5635.39|5636.09|5635.39|5636.21|5635.51|5636.09|5635.39|142
1726661750000|2024-09-18 12:15:50|5635.96|5635.26|5635.84|5635.14|5635.96|5635.26|5635.84|5635.14|650
1726661760000|2024-09-18 12:16:00|5636.09|5635.39|5636.09|5635.39|5636.09|5635.39|5635.84|5635.14|556
1726661770000|2024-09-18 12:16:10|5635.84|5635.14|5635.59|5634.89|5635.84|5635.14|5635.59|5634.89|49
1726661780000|2024-09-18 12:16:20|5635.84|5635.14|5635.84|5635.14|5635.84|5635.14|5635.84|5635.14|55
1726661790000|2024-09-18 12:16:30|||||||||21
1726661800000|2024-09-18 12:16:40|5635.59|5634.89|5636.09|5635.39|5636.09|5635.39|5635.59|5634.89|151
1726661810000|2024-09-18 12:16:50|||||||||56
1726661820000|2024-09-18 12:17:00|5636.21|5635.51|5636.09|5635.39|5636.21|5635.51|5636.09|5635.39|202
1726661830000|2024-09-18 12:17:10|5636.34|5635.64|5636.34|5635.64|5636.46|5635.76|5636.34|5635.64|131
1726661840000|2024-09-18 12:17:20|||||||||510
1726661850000|2024-09-18 12:17:30|5636.21|5635.51|5636.09|5635.39|5636.21|5635.51|5636.09|5635.39|393
1726661860000|2024-09-18 12:17:40|5636.21|5635.51|5636.34|5635.64|5636.34|5635.64|5636.09|5635.39|62
1726661870000|2024-09-18 12:17:50|||||||||2
1726661880000|2024-09-18 12:18:00|5636.46|5635.76|5636.84|5636.14|5636.84|5636.14|5636.46|5635.76|31
1726661890000|2024-09-18 12:18:10|5637.09|5636.39|5636.84|5636.14|5637.09|5636.39|5636.84|5636.14|70
1726661900000|2024-09-18 12:18:20|5636.71|5636.01|5637.09|5636.39|5637.09|5636.39|5636.71|5636.01|28
1726661910000|2024-09-18 12:18:30|5637.34|5636.64|5637.09|5636.39|5637.34|5636.64|5637.09|5636.39|202
1726661920000|2024-09-18 12:18:40|5637.34|5636.64|5637.34|5636.64|5637.34|5636.64|5637.34|5636.64|22
1726661930000|2024-09-18 12:18:50|5637.46|5636.76|5637.59|5636.89|5637.59|5636.89|5637.46|5636.76|62
1726661940000|2024-09-18 12:19:00|5637.71|5637.01|5638.21|5637.51|5638.34|5637.64|5637.71|5637.01|52
1726661950000|2024-09-18 12:19:10|5638.09|5637.39|5638.34|5637.64|5638.34|5637.64|5638.09|5637.39|50
1726661960000|2024-09-18 12:19:20|||||||||35
1726661970000|2024-09-18 12:19:30|5638.59|5637.89|5638.59|5637.89|5638.59|5637.89|5638.34|5637.64|64
1726661980000|2024-09-18 12:19:40|5638.46|5637.76|5638.59|5637.89|5638.84|5638.14|5638.46|5637.76|56
1726661990000|2024-09-18 12:19:50|5638.71|5638.01|5638.34|5637.64|5638.71|5638.01|5638.34|5637.64|64
1726662000000|2024-09-18 12:20:00|5638.46|5637.76|5638.34|5637.64|5638.46|5637.76|5638.34|5637.64|74
1726662010000|2024-09-18 12:20:10|5638.09|5637.39|5638.09|5637.39|5638.09|5637.39|5638.09|5637.39|72
1726662020000|2024-09-18 12:20:20|5638.21|5637.51|5638.34|5637.64|5638.34|5637.64|5638.21|5637.51|27
1726662030000|2024-09-18 12:20:30|5638.46|5637.76|5638.09|5637.39|5638.46|5637.76|5638.09|5637.39|116
1726662040000|2024-09-18 12:20:40|5638.21|5637.51|5638.34|5637.64|5638.34|5637.64|5638.09|5637.39|47
1726662050000|2024-09-18 12:20:50|5638.09|5637.39|5638.21|5637.51|5638.21|5637.51|5638.09|5637.39|20
1726662060000|2024-09-18 12:21:00|5638.34|5637.64|5638.84|5638.14|5638.84|5638.14|5638.34|5637.64|105
1726662070000|2024-09-18 12:21:10|5638.59|5637.89|5638.34|5637.64|5638.71|5638.01|5638.34|5637.64|36
1726662080000|2024-09-18 12:21:20|5638.59|5637.89|5638.46|5637.76|5638.59|5637.89|5638.34|5637.64|46
1726662090000|2024-09-18 12:21:30|5638.34|5637.64|5638.09|5637.39|5638.46|5637.76|5638.09|5637.39|41
1726662100000|2024-09-18 12:21:40|5638.21|5637.51|5638.59|5637.89|5638.59|5637.89|5638.21|5637.51|20
1726662110000|2024-09-18 12:21:50|||||||||29
1726662120000|2024-09-18 12:22:00|5638.71|5638.01|5638.59|5637.89|5639.09|5638.39|5638.59|5637.89|77
1726662130000|2024-09-18 12:22:10|5638.84|5638.14|5639.09|5638.39|5639.09|5638.39|5638.71|5638.01|71
1726662150000|2024-09-18 12:22:30|5638.96|5638.26|5639.09|5638.39|5639.09|5638.39|5638.84|5638.14|55
1726662160000|2024-09-18 12:22:40|5639.34|5638.64|5639.34|5638.64|5639.34|5638.64|5639.21|5638.51|91
1726662170000|2024-09-18 12:22:50|5639.59|5638.89|5639.34|5638.64|5639.59|5638.89|5639.34|5638.64|53
1726662180000|2024-09-18 12:23:00|5639.46|5638.76|5639.34|5638.64|5639.59|5638.89|5639.34|5638.64|35
1726662190000|2024-09-18 12:23:10|5639.46|5638.76|5639.34|5638.64|5639.59|5638.89|5639.34|5638.64|36
1726662200000|2024-09-18 12:23:20|5639.46|5638.76|5639.34|5638.64|5639.46|5638.76|5639.34|5638.64|21
1726662210000|2024-09-18 12:23:30|5639.46|5638.76|5639.59|5638.89|5639.59|5638.89|5639.34|5638.64|15
1726662220000|2024-09-18 12:23:40|||||||||8
1726662230000|2024-09-18 12:23:50|5640.09|5639.39|5640.09|5639.39|5640.09|5639.39|5639.96|5639.26|144
1726662240000|2024-09-18 12:24:00|5640.21|5639.51|5640.34|5639.64|5640.34|5639.64|5640.09|5639.39|92
1726662250000|2024-09-18 12:24:10|5640.46|5639.76|5640.59|5639.89|5640.84|5640.14|5640.46|5639.76|115
1726662260000|2024-09-18 12:24:20|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|5640.84|5640.14|137
1726662270000|2024-09-18 12:24:30|5640.96|5640.26|5640.84|5640.14|5640.96|5640.26|5640.84|5640.14|374
1726662280000|2024-09-18 12:24:40|||||||||3
1726662290000|2024-09-18 12:24:50|5640.96|5640.26|5640.84|5640.14|5640.96|5640.26|5640.84|5640.14|68
1726662300000|2024-09-18 12:25:00|||||||||27
1726662310000|2024-09-18 12:25:10|5640.71|5640.01|5640.59|5639.89|5640.71|5640.01|5640.59|5639.89|17
1726662320000|2024-09-18 12:25:20|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.46|5639.76|26
1726662330000|2024-09-18 12:25:30|5640.46|5639.76|5640.59|5639.89|5640.59|5639.89|5640.34|5639.64|46
1726662340000|2024-09-18 12:25:40|5640.34|5639.64|5640.84|5640.14|5640.84|5640.14|5640.34|5639.64|32
1726662350000|2024-09-18 12:25:50|||||||||27
1726662360000|2024-09-18 12:26:00|5640.71|5640.01|5640.59|5639.89|5640.71|5640.01|5640.59|5639.89|2
1726662370000|2024-09-18 12:26:10|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.71|5640.01|25
1726662380000|2024-09-18 12:26:20|5640.71|5640.01|5640.84|5640.14|5640.84|5640.14|5640.59|5639.89|34
1726662390000|2024-09-18 12:26:30|||||||||18
1726662400000|2024-09-18 12:26:40|||||||||4
1726662410000|2024-09-18 12:26:50|||||||||1
1726662420000|2024-09-18 12:27:00|5640.46|5639.76|5640.34|5639.64|5640.46|5639.76|5640.34|5639.64|31
1726662430000|2024-09-18 12:27:10|5640.21|5639.51|5640.09|5639.39|5640.21|5639.51|5640.09|5639.39|34
1726662440000|2024-09-18 12:27:20|5640.21|5639.51|5640.59|5639.89|5640.59|5639.89|5640.21|5639.51|152
1726662450000|2024-09-18 12:27:30|5640.34|5639.64|5640.59|5639.89|5640.59|5639.89|5640.34|5639.64|139
1726662460000|2024-09-18 12:27:40|||||||||3
1726662470000|2024-09-18 12:27:50|5640.84|5640.14|5641.09|5640.39|5641.21|5640.51|5640.84|5640.14|471
1726662480000|2024-09-18 12:28:00|5641.21|5640.51|5641.34|5640.64|5641.34|5640.64|5641.09|5640.39|13
1726662490000|2024-09-18 12:28:10|5641.59|5640.89|5641.46|5640.76|5641.59|5640.89|5641.46|5640.76|49
1726662500000|2024-09-18 12:28:20|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5641.59|5640.89|5
1726662510000|2024-09-18 12:28:30|||||||||1
1726662520000|2024-09-18 12:28:40|5641.46|5640.76|5641.46|5640.76|5641.46|5640.76|5641.46|5640.76|31
1726662530000|2024-09-18 12:28:50|5641.59|5640.89|5641.34|5640.64|5641.59|5640.89|5641.34|5640.64|20
1726662540000|2024-09-18 12:29:00|5641.21|5640.51|5641.34|5640.64|5641.34|5640.64|5641.09|5640.39|66
1726662550000|2024-09-18 12:29:10|5641.46|5640.76|5641.34|5640.64|5641.46|5640.76|5641.34|5640.64|336
1726662560000|2024-09-18 12:29:20|5641.46|5640.76|5641.59|5640.89|5641.59|5640.89|5641.46|5640.76|78
1726662570000|2024-09-18 12:29:30|5641.46|5640.76|5641.46|5640.76|5641.46|5640.76|5641.34|5640.64|12
1726662580000|2024-09-18 12:29:40|5641.34|5640.64|5641.59|5640.89|5641.59|5640.89|5641.34|5640.64|14
1726662590000|2024-09-18 12:29:50|||||||||41
1726662600000|2024-09-18 12:30:00|5641.46|5640.76|5641.59|5640.89|5641.84|5641.14|5641.34|5640.64|100
1726662610000|2024-09-18 12:30:10|||||||||29
1726662620000|2024-09-18 12:30:20|||||||||57
1726662630000|2024-09-18 12:30:30|||||||||11
1726662640000|2024-09-18 12:30:40|5641.71|5641.01|5642.09|5641.39|5642.09|5641.39|5641.71|5641.01|123
1726662650000|2024-09-18 12:30:50|5642.21|5641.51|5642.34|5641.64|5642.34|5641.64|5642.09|5641.39|121
1726662660000|2024-09-18 12:31:00|5642.59|5641.89|5642.59|5641.89|5642.59|5641.89|5642.46|5641.76|61
1726662670000|2024-09-18 12:31:10|5642.34|5641.64|5642.59|5641.89|5642.59|5641.89|5642.34|5641.64|486
1726662680000|2024-09-18 12:31:20|5642.71|5642.01|5642.84|5642.14|5643.09|5642.39|5642.71|5642.01|110
1726662690000|2024-09-18 12:31:30|||||||||8
1726662700000|2024-09-18 12:31:40|||||||||107
1726662710000|2024-09-18 12:31:50|||||||||81
1726662720000|2024-09-18 12:32:00|5642.71|5642.01|5642.59|5641.89|5643.09|5642.39|5642.59|5641.89|397
1726662730000|2024-09-18 12:32:10|5642.34|5641.64|5642.09|5641.39|5642.34|5641.64|5641.84|5641.14|86
1726662740000|2024-09-18 12:32:20|5641.96|5641.26|5642.09|5641.39|5642.09|5641.39|5641.96|5641.26|103
1726662750000|2024-09-18 12:32:30|5642.21|5641.51|5642.34|5641.64|5642.34|5641.64|5642.09|5641.39|52
1726662760000|2024-09-18 12:32:40|5642.21|5641.51|5642.59|5641.89|5642.59|5641.89|5642.09|5641.39|138
1726662770000|2024-09-18 12:32:50|5642.71|5642.01|5642.59|5641.89|5642.71|5642.01|5642.59|5641.89|72
1726662780000|2024-09-18 12:33:00|5642.84|5642.14|5642.59|5641.89|5642.84|5642.14|5642.59|5641.89|231
1726662790000|2024-09-18 12:33:10|||||||||2
1726662800000|2024-09-18 12:33:20|||||||||3
1726662810000|2024-09-18 12:33:30|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|217
1726662820000|2024-09-18 12:33:40|5643.21|5642.51|5643.34|5642.64|5643.34|5642.64|5643.21|5642.51|76
1726662830000|2024-09-18 12:33:50|5643.46|5642.76|5643.34|5642.64|5643.59|5642.89|5643.34|5642.64|88
1726662840000|2024-09-18 12:34:00|||||||||7
1726662850000|2024-09-18 12:34:10|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|5643.09|5642.39|56
1726662860000|2024-09-18 12:34:20|5642.84|5642.14|5643.09|5642.39|5643.09|5642.39|5642.84|5642.14|201
1726662870000|2024-09-18 12:34:30|5642.84|5642.14|5643.09|5642.39|5643.09|5642.39|5642.84|5642.14|249
1726662880000|2024-09-18 12:34:40|5643.34|5642.64|5643.59|5642.89|5643.59|5642.89|5643.21|5642.51|107
1726662890000|2024-09-18 12:34:50|5643.71|5643.01|5643.09|5642.39|5643.71|5643.01|5643.09|5642.39|143
1726662900000|2024-09-18 12:35:00|5643.21|5642.51|5643.59|5642.89|5643.71|5643.01|5643.21|5642.51|61
1726662910000|2024-09-18 12:35:10|||||||||2
1726662920000|2024-09-18 12:35:20|5643.84|5643.14|5643.84|5643.14|5643.96|5643.26|5643.84|5643.14|83
1726662930000|2024-09-18 12:35:30|5643.96|5643.26|5643.84|5643.14|5643.96|5643.26|5643.84|5643.14|8
1726662940000|2024-09-18 12:35:40|5643.96|5643.26|5644.09|5643.39|5644.09|5643.39|5643.84|5643.14|51
1726662950000|2024-09-18 12:35:50|5643.84|5643.14|5644.34|5643.64|5644.34|5643.64|5643.84|5643.14|111
1726662960000|2024-09-18 12:36:00|5644.09|5643.39|5644.34|5643.64|5644.34|5643.64|5644.09|5643.39|397
1726662970000|2024-09-18 12:36:10|5644.21|5643.51|5644.09|5643.39|5644.21|5643.51|5644.09|5643.39|21
1726662980000|2024-09-18 12:36:20|||||||||14
1726662990000|2024-09-18 12:36:30|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|61
1726663000000|2024-09-18 12:36:40|5644.46|5643.76|5644.34|5643.64|5644.46|5643.76|5644.34|5643.64|60
1726663010000|2024-09-18 12:36:50|5644.46|5643.76|5644.34|5643.64|5644.59|5643.89|5644.09|5643.39|122
1726663020000|2024-09-18 12:37:00|5644.46|5643.76|5644.84|5644.14|5644.84|5644.14|5644.34|5643.64|79
1726663030000|2024-09-18 12:37:10|5645.09|5644.39|5645.09|5644.39|5645.34|5644.64|5644.84|5644.14|168
1726663040000|2024-09-18 12:37:20|5645.21|5644.51|5645.09|5644.39|5645.21|5644.51|5645.09|5644.39|66
1726663050000|2024-09-18 12:37:30|||||||||18
1726663060000|2024-09-18 12:37:40|5645.21|5644.51|5644.84|5644.14|5645.34|5644.64|5644.84|5644.14|287
1726663070000|2024-09-18 12:37:50|5644.96|5644.26|5644.84|5644.14|5645.09|5644.39|5644.84|5644.14|122
1726663080000|2024-09-18 12:38:00|||||||||7
1726663090000|2024-09-18 12:38:10|5644.96|5644.26|5644.84|5644.14|5645.09|5644.39|5644.84|5644.14|225
1726663100000|2024-09-18 12:38:20|5645.34|5644.64|5646.09|5645.39|5646.09|5645.39|5645.34|5644.64|319
1726663110000|2024-09-18 12:38:30|||||||||89
1726663120000|2024-09-18 12:38:40|5646.34|5645.64|5646.34|5645.64|5646.34|5645.64|5646.34|5645.64|164
1726663130000|2024-09-18 12:38:50|5646.59|5645.89|5646.34|5645.64|5646.59|5645.89|5646.34|5645.64|165
1726663140000|2024-09-18 12:39:00|5646.21|5645.51|5646.34|5645.64|5646.46|5645.76|5646.21|5645.51|114
1726663150000|2024-09-18 12:39:10|5646.46|5645.76|5646.34|5645.64|5646.59|5645.89|5646.34|5645.64|46
1726663160000|2024-09-18 12:39:20|5646.46|5645.76|5646.84|5646.14|5646.96|5646.26|5646.34|5645.64|499
1726663170000|2024-09-18 12:39:30|||||||||124
1726663180000|2024-09-18 12:39:40|5646.96|5646.26|5646.84|5646.14|5646.96|5646.26|5646.84|5646.14|585
1726663190000|2024-09-18 12:39:50|||||||||78
1726663200000|2024-09-18 12:40:00|5646.59|5645.89|5646.84|5646.14|5647.09|5646.39|5646.59|5645.89|65
1726663210000|2024-09-18 12:40:10|||||||||14
1726663220000|2024-09-18 12:40:20|||||||||201
1726663230000|2024-09-18 12:40:30|5646.71|5646.01|5646.71|5646.01|5646.84|5646.14|5646.59|5645.89|127
1726663240000|2024-09-18 12:40:40|5646.59|5645.89|5646.34|5645.64|5646.59|5645.89|5646.34|5645.64|50
1726663250000|2024-09-18 12:40:50|5646.59|5645.89|5646.59|5645.89|5646.84|5646.14|5646.34|5645.64|154
1726663260000|2024-09-18 12:41:00|5646.71|5646.01|5647.34|5646.64|5647.59|5646.89|5646.71|5646.01|304
1726663270000|2024-09-18 12:41:10|5647.21|5646.51|5646.84|5646.14|5647.21|5646.51|5646.84|5646.14|96
1726663280000|2024-09-18 12:41:20|5646.71|5646.01|5646.84|5646.14|5646.96|5646.26|5646.59|5645.89|269
1726663290000|2024-09-18 12:41:30|5647.09|5646.39|5646.84|5646.14|5647.09|5646.39|5646.84|5646.14|129
1726663300000|2024-09-18 12:41:40|5646.59|5645.89|5646.59|5645.89|5646.59|5645.89|5646.59|5645.89|66
1726663310000|2024-09-18 12:41:50|5646.71|5646.01|5646.59|5645.89|5646.71|5646.01|5646.59|5645.89|156
1726663320000|2024-09-18 12:42:00|5646.46|5645.76|5646.34|5645.64|5646.46|5645.76|5646.34|5645.64|44
1726663330000|2024-09-18 12:42:10|5646.59|5645.89|5646.59|5645.89|5646.71|5646.01|5646.59|5645.89|42
1726663340000|2024-09-18 12:42:20|5646.46|5645.76|5646.59|5645.89|5646.59|5645.89|5646.46|5645.76|24
1726663350000|2024-09-18 12:42:30|5646.84|5646.14|5646.84|5646.14|5646.84|5646.14|5646.71|5646.01|74
1726663360000|2024-09-18 12:42:40|5646.71|5646.01|5646.59|5645.89|5646.84|5646.14|5646.59|5645.89|80
1726663370000|2024-09-18 12:42:50|5646.46|5645.76|5646.09|5645.39|5646.46|5645.76|5646.09|5645.39|321
1726663380000|2024-09-18 12:43:00|||||||||51
1726663390000|2024-09-18 12:43:10|5645.84|5645.14|5645.84|5645.14|5645.96|5645.26|5645.71|5645.01|94
1726663400000|2024-09-18 12:43:20|5646.09|5645.39|5646.34|5645.64|5646.34|5645.64|5646.09|5645.39|304
1726663410000|2024-09-18 12:43:30|||||||||31
1726663420000|2024-09-18 12:43:40|||||||||72
1726663430000|2024-09-18 12:43:50|5646.46|5645.76|5646.09|5645.39|5646.46|5645.76|5646.09|5645.39|164
1726663440000|2024-09-18 12:44:00|5646.34|5645.64|5646.21|5645.51|5646.34|5645.64|5646.09|5645.39|246
1726663450000|2024-09-18 12:44:10|5646.34|5645.64|5646.09|5645.39|5646.34|5645.64|5646.09|5645.39|76
1726663460000|2024-09-18 12:44:20|5646.34|5645.64|5646.21|5645.51|5646.34|5645.64|5646.21|5645.51|331
1726663470000|2024-09-18 12:44:30|5646.09|5645.39|5646.59|5645.89|5646.59|5645.89|5646.09|5645.39|74
1726663480000|2024-09-18 12:44:40|5646.46|5645.76|5646.34|5645.64|5646.59|5645.89|5646.34|5645.64|49
1726663490000|2024-09-18 12:44:50|5646.59|5645.89|5646.84|5646.14|5646.84|5646.14|5646.59|5645.89|68
1726663500000|2024-09-18 12:45:00|5647.09|5646.39|5646.84|5646.14|5647.09|5646.39|5646.84|5646.14|86
1726663510000|2024-09-18 12:45:10|5646.59|5645.89|5646.59|5645.89|5646.59|5645.89|5646.59|5645.89|43
1726663520000|2024-09-18 12:45:20|5646.34|5645.64|5646.09|5645.39|5646.34|5645.64|5646.09|5645.39|472
1726663530000|2024-09-18 12:45:30|5645.84|5645.14|5645.59|5644.89|5645.84|5645.14|5645.59|5644.89|185
1726663540000|2024-09-18 12:45:40|5645.09|5644.39|5644.84|5644.14|5645.09|5644.39|5644.84|5644.14|392
1726663550000|2024-09-18 12:45:50|5644.59|5643.89|5644.84|5644.14|5644.84|5644.14|5644.59|5643.89|668
1726663560000|2024-09-18 12:46:00|5644.59|5643.89|5644.59|5643.89|5644.84|5644.14|5644.59|5643.89|25
1726663570000|2024-09-18 12:46:10|5644.34|5643.64|5644.09|5643.39|5644.34|5643.64|5644.09|5643.39|56
1726663580000|2024-09-18 12:46:20|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|5643.71|5643.01|273
1726663590000|2024-09-18 12:46:30|5643.71|5643.01|5643.84|5643.14|5643.84|5643.14|5643.71|5643.01|138
1726663600000|2024-09-18 12:46:40|5644.09|5643.39|5643.84|5643.14|5644.09|5643.39|5643.84|5643.14|39
1726663610000|2024-09-18 12:46:50|||||||||47
1726663620000|2024-09-18 12:47:00|||||||||19
1726663640000|2024-09-18 12:47:20|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|144
1726663650000|2024-09-18 12:47:30|5643.71|5643.01|5644.09|5643.39|5644.09|5643.39|5643.71|5643.01|220
1726663660000|2024-09-18 12:47:40|||||||||10
1726663670000|2024-09-18 12:47:50|5643.84|5643.14|5644.09|5643.39|5644.09|5643.39|5643.84|5643.14|72
1726663680000|2024-09-18 12:48:00|5644.34|5643.64|5644.09|5643.39|5644.34|5643.64|5644.09|5643.39|136
1726663690000|2024-09-18 12:48:10|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|5643.59|5642.89|130
1726663700000|2024-09-18 12:48:20|5644.09|5643.39|5643.84|5643.14|5644.09|5643.39|5643.84|5643.14|36
1726663710000|2024-09-18 12:48:30|5643.59|5642.89|5643.84|5643.14|5643.84|5643.14|5643.59|5642.89|144
1726663720000|2024-09-18 12:48:40|||||||||8
1726663730000|2024-09-18 12:48:50|5643.96|5643.26|5643.84|5643.14|5644.09|5643.39|5643.84|5643.14|27
1726663740000|2024-09-18 12:49:00|5643.96|5643.26|5644.09|5643.39|5644.34|5643.64|5643.84|5643.14|96
1726663750000|2024-09-18 12:49:10|5643.96|5643.26|5643.59|5642.89|5643.96|5643.26|5643.59|5642.89|83
1726663760000|2024-09-18 12:49:20|||||||||41
1726663770000|2024-09-18 12:49:30|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|5643.59|5642.89|99
1726663780000|2024-09-18 12:49:40|||||||||4
1726663790000|2024-09-18 12:49:50|5643.96|5643.26|5644.09|5643.39|5644.09|5643.39|5643.96|5643.26|65
1726663800000|2024-09-18 12:50:00|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|5644.21|5643.51|36
1726663810000|2024-09-18 12:50:10|5644.46|5643.76|5644.84|5644.14|5644.84|5644.14|5644.46|5643.76|163
1726663820000|2024-09-18 12:50:20|5644.96|5644.26|5644.84|5644.14|5645.09|5644.39|5644.84|5644.14|60
1726663830000|2024-09-18 12:50:30|5644.96|5644.26|5645.34|5644.64|5645.34|5644.64|5644.96|5644.26|100
1726663840000|2024-09-18 12:50:40|5645.21|5644.51|5645.09|5644.39|5645.34|5644.64|5645.09|5644.39|225
1726663850000|2024-09-18 12:50:50|5644.84|5644.14|5644.34|5643.64|5644.84|5644.14|5644.34|5643.64|116
1726663860000|2024-09-18 12:51:00|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|5644.34|5643.64|25
1726663870000|2024-09-18 12:51:10|||||||||1
1726663880000|2024-09-18 12:51:20|5644.46|5643.76|5644.34|5643.64|5644.59|5643.89|5644.34|5643.64|35
1726663890000|2024-09-18 12:51:30|5644.21|5643.51|5644.09|5643.39|5644.21|5643.51|5644.09|5643.39|79
1726663900000|2024-09-18 12:51:40|5644.34|5643.64|5644.09|5643.39|5644.34|5643.64|5644.09|5643.39|47
1726663910000|2024-09-18 12:51:50|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|18
1726663920000|2024-09-18 12:52:00|5644.46|5643.76|5644.84|5644.14|5644.84|5644.14|5644.34|5643.64|61
1726663930000|2024-09-18 12:52:10|5644.71|5644.01|5645.09|5644.39|5645.34|5644.64|5644.71|5644.01|70
1726663940000|2024-09-18 12:52:20|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|242
1726663950000|2024-09-18 12:52:30|5644.71|5644.01|5644.84|5644.14|5644.84|5644.14|5644.71|5644.01|42
1726663960000|2024-09-18 12:52:40|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|14
1726663970000|2024-09-18 12:52:50|5644.46|5643.76|5644.59|5643.89|5644.84|5644.14|5644.46|5643.76|43
1726663980000|2024-09-18 12:53:00|||||||||7
1726663990000|2024-09-18 12:53:10|5644.46|5643.76|5644.09|5643.39|5644.46|5643.76|5643.96|5643.26|59
1726664000000|2024-09-18 12:53:20|5644.21|5643.51|5644.09|5643.39|5644.34|5643.64|5644.09|5643.39|23
1726664010000|2024-09-18 12:53:30|||||||||44
1726664020000|2024-09-18 12:53:40|5643.84|5643.14|5644.09|5643.39|5644.09|5643.39|5643.84|5643.14|55
1726664030000|2024-09-18 12:53:50|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|5644.21|5643.51|9
1726664040000|2024-09-18 12:54:00|||||||||149
1726664050000|2024-09-18 12:54:10|5644.46|5643.76|5644.59|5643.89|5644.59|5643.89|5644.34|5643.64|46
1726664060000|2024-09-18 12:54:20|5644.71|5644.01|5644.59|5643.89|5644.84|5644.14|5644.59|5643.89|43
1726664070000|2024-09-18 12:54:30|5644.71|5644.01|5644.34|5643.64|5644.84|5644.14|5644.34|5643.64|11
1726664080000|2024-09-18 12:54:40|5644.59|5643.89|5644.34|5643.64|5644.59|5643.89|5644.34|5643.64|39
1726664090000|2024-09-18 12:54:50|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|34
1726664100000|2024-09-18 12:55:00|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|5643.59|5642.89|21
1726664110000|2024-09-18 12:55:10|5643.71|5643.01|5643.59|5642.89|5643.71|5643.01|5643.59|5642.89|42
1726664120000|2024-09-18 12:55:20|5643.84|5643.14|5643.71|5643.01|5643.84|5643.14|5643.71|5643.01|136
1726664130000|2024-09-18 12:55:30|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|5643.71|5643.01|28
1726664140000|2024-09-18 12:55:40|5643.71|5643.01|5644.09|5643.39|5644.09|5643.39|5643.59|5642.89|62
1726664150000|2024-09-18 12:55:50|5644.34|5643.64|5644.09|5643.39|5644.34|5643.64|5644.09|5643.39|55
1726664160000|2024-09-18 12:56:00|||||||||10
1726664170000|2024-09-18 12:56:10|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|5643.84|5643.14|51
1726664180000|2024-09-18 12:56:20|5644.09|5643.39|5643.84|5643.14|5644.09|5643.39|5643.84|5643.14|21
1726664190000|2024-09-18 12:56:30|5643.96|5643.26|5644.09|5643.39|5644.09|5643.39|5643.96|5643.26|34
1726664200000|2024-09-18 12:56:40|5643.59|5642.89|5643.84|5643.14|5643.84|5643.14|5643.59|5642.89|140
1726664210000|2024-09-18 12:56:50|5643.59|5642.89|5643.84|5643.14|5643.84|5643.14|5643.59|5642.89|20
1726664220000|2024-09-18 12:57:00|5643.96|5643.26|5643.84|5643.14|5644.09|5643.39|5643.84|5643.14|26
1726664230000|2024-09-18 12:57:10|||||||||5
1726664240000|2024-09-18 12:57:20|5644.09|5643.39|5644.34|5643.64|5644.34|5643.64|5644.09|5643.39|78
1726664250000|2024-09-18 12:57:30|||||||||42
1726664260000|2024-09-18 12:57:40|5644.46|5643.76|5644.34|5643.64|5644.59|5643.89|5644.34|5643.64|41
1726664270000|2024-09-18 12:57:50|5644.46|5643.76|5644.34|5643.64|5644.59|5643.89|5644.34|5643.64|28
1726664280000|2024-09-18 12:58:00|5644.09|5643.39|5644.09|5643.39|5644.21|5643.51|5644.09|5643.39|79
1726664290000|2024-09-18 12:58:10|||||||||62
1726664300000|2024-09-18 12:58:20|5644.21|5643.51|5644.34|5643.64|5644.34|5643.64|5644.21|5643.51|36
1726664310000|2024-09-18 12:58:30|||||||||199
1726664320000|2024-09-18 12:58:40|||||||||6
1726664330000|2024-09-18 12:58:50|5644.46|5643.76|5644.59|5643.89|5644.59|5643.89|5644.46|5643.76|12
1726664340000|2024-09-18 12:59:00|5644.34|5643.64|5644.84|5644.14|5644.84|5644.14|5644.34|5643.64|46
1726664350000|2024-09-18 12:59:10|5644.71|5644.01|5644.84|5644.14|5644.84|5644.14|5644.59|5643.89|105
1726664360000|2024-09-18 12:59:20|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|5644.84|5644.14|14
1726664370000|2024-09-18 12:59:30|5645.34|5644.64|5645.09|5644.39|5645.34|5644.64|5645.09|5644.39|36
1726664380000|2024-09-18 12:59:40|5645.21|5644.51|5645.09|5644.39|5645.21|5644.51|5645.09|5644.39|106
1726664390000|2024-09-18 12:59:50|5645.21|5644.51|5645.34|5644.64|5645.34|5644.64|5645.21|5644.51|18
1726664400000|2024-09-18 13:00:00|5645.09|5644.39|5645.34|5644.64|5645.46|5644.76|5645.09|5644.39|114
1726664410000|2024-09-18 13:00:10|5645.46|5644.76|5645.59|5644.89|5645.59|5644.89|5645.34|5644.64|37
1726664420000|2024-09-18 13:00:20|5645.34|5644.64|5646.09|5645.39|5646.09|5645.39|5645.34|5644.64|198
1726664430000|2024-09-18 13:00:30|5645.96|5645.26|5645.96|5645.26|5645.96|5645.26|5645.96|5645.26|122
1726664440000|2024-09-18 13:00:40|5646.09|5645.39|5645.59|5644.89|5646.09|5645.39|5645.59|5644.89|105
1726664450000|2024-09-18 13:00:50|5645.84|5645.14|5646.09|5645.39|5646.09|5645.39|5645.84|5645.14|34
1726664460000|2024-09-18 13:01:00|||||||||5
1726664470000|2024-09-18 13:01:10|5645.84|5645.14|5645.84|5645.14|5645.96|5645.26|5645.71|5645.01|80
1726664480000|2024-09-18 13:01:20|5645.71|5645.01|5645.34|5644.64|5645.71|5645.01|5645.34|5644.64|26
1726664490000|2024-09-18 13:01:30|5645.59|5644.89|5645.84|5645.14|5645.84|5645.14|5645.46|5644.76|76
1726664500000|2024-09-18 13:01:40|5645.59|5644.89|5645.59|5644.89|5645.84|5645.14|5645.59|5644.89|39
1726664510000|2024-09-18 13:01:50|5645.84|5645.14|5645.84|5645.14|5645.84|5645.14|5645.84|5645.14|320
1726664520000|2024-09-18 13:02:00|5646.09|5645.39|5646.09|5645.39|5646.09|5645.39|5646.09|5645.39|128
1726664530000|2024-09-18 13:02:10|5645.84|5645.14|5645.34|5644.64|5645.84|5645.14|5645.34|5644.64|115
1726664540000|2024-09-18 13:02:20|5645.46|5644.76|5645.59|5644.89|5645.59|5644.89|5645.46|5644.76|582
1726664550000|2024-09-18 13:02:30|5645.71|5645.01|5645.59|5644.89|5645.84|5645.14|5645.59|5644.89|113
1726664560000|2024-09-18 13:02:40|5645.46|5644.76|5645.34|5644.64|5645.46|5644.76|5645.34|5644.64|7
1726664570000|2024-09-18 13:02:50|5645.21|5644.51|5645.34|5644.64|5645.34|5644.64|5645.09|5644.39|40
1726664580000|2024-09-18 13:03:00|5645.46|5644.76|5645.59|5644.89|5645.71|5645.01|5645.46|5644.76|102
1726664590000|2024-09-18 13:03:10|||||||||398
1726664600000|2024-09-18 13:03:20|5645.84|5645.14|5645.59|5644.89|5645.84|5645.14|5645.59|5644.89|66
1726664610000|2024-09-18 13:03:30|5645.84|5645.14|5645.84|5645.14|5645.84|5645.14|5645.71|5645.01|41
1726664620000|2024-09-18 13:03:40|5645.96|5645.26|5645.84|5645.14|5646.09|5645.39|5645.84|5645.14|122
1726664630000|2024-09-18 13:03:50|5645.71|5645.01|5645.71|5645.01|5645.71|5645.01|5645.71|5645.01|51
1726664640000|2024-09-18 13:04:00|5645.84|5645.14|5646.09|5645.39|5646.09|5645.39|5645.84|5645.14|22
1726664650000|2024-09-18 13:04:10|5645.84|5645.14|5646.09|5645.39|5646.09|5645.39|5645.71|5645.01|98
1726664660000|2024-09-18 13:04:20|5645.96|5645.26|5645.84|5645.14|5646.09|5645.39|5645.84|5645.14|52
1726664670000|2024-09-18 13:04:30|5646.09|5645.39|5646.09|5645.39|5646.09|5645.39|5645.96|5645.26|20
1726664680000|2024-09-18 13:04:40|5645.96|5645.26|5645.84|5645.14|5645.96|5645.26|5645.84|5645.14|27
1726664690000|2024-09-18 13:04:50|5645.59|5644.89|5645.59|5644.89|5645.59|5644.89|5645.59|5644.89|45
1726664700000|2024-09-18 13:05:00|||||||||13
1726664710000|2024-09-18 13:05:10|||||||||134
1726664720000|2024-09-18 13:05:20|5645.46|5644.76|5645.34|5644.64|5645.46|5644.76|5645.21|5644.51|92
1726664730000|2024-09-18 13:05:30|5645.21|5644.51|5644.84|5644.14|5645.21|5644.51|5644.84|5644.14|118
1726664740000|2024-09-18 13:05:40|5644.59|5643.89|5644.34|5643.64|5644.59|5643.89|5644.34|5643.64|129
1726664750000|2024-09-18 13:05:50|5644.21|5643.51|5644.84|5644.14|5644.84|5644.14|5644.21|5643.51|481
1726664760000|2024-09-18 13:06:00|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|5644.84|5644.14|633
1726664770000|2024-09-18 13:06:10|||||||||37
1726664780000|2024-09-18 13:06:20|5645.21|5644.51|5645.34|5644.64|5645.34|5644.64|5645.09|5644.39|74
1726664790000|2024-09-18 13:06:30|5645.59|5644.89|5645.59|5644.89|5645.59|5644.89|5645.34|5644.64|116
1726664800000|2024-09-18 13:06:40|5645.46|5644.76|5645.59|5644.89|5645.59|5644.89|5645.34|5644.64|73
1726664810000|2024-09-18 13:06:50|5645.34|5644.64|5645.34|5644.64|5645.34|5644.64|5645.34|5644.64|30
1726664820000|2024-09-18 13:07:00|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|59
1726664830000|2024-09-18 13:07:10|5644.84|5644.14|5644.34|5643.64|5644.84|5644.14|5644.09|5643.39|224
1726664840000|2024-09-18 13:07:20|5644.21|5643.51|5644.34|5643.64|5644.34|5643.64|5644.09|5643.39|20
1726664850000|2024-09-18 13:07:30|||||||||157
1726664860000|2024-09-18 13:07:40|||||||||29
1726664870000|2024-09-18 13:07:50|5644.59|5643.89|5644.34|5643.64|5644.59|5643.89|5644.34|5643.64|109
1726664880000|2024-09-18 13:08:00|5644.09|5643.39|5644.09|5643.39|5644.09|5643.39|5643.84|5643.14|345
1726664890000|2024-09-18 13:08:10|5643.96|5643.26|5644.34|5643.64|5644.34|5643.64|5643.96|5643.26|139
1726664900000|2024-09-18 13:08:20|||||||||1
1726664910000|2024-09-18 13:08:30|5644.21|5643.51|5644.09|5643.39|5644.21|5643.51|5644.09|5643.39|19
1726664920000|2024-09-18 13:08:40|5643.96|5643.26|5643.59|5642.89|5644.09|5643.39|5643.59|5642.89|138
1726664930000|2024-09-18 13:08:50|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|5643.34|5642.64|29
1726664940000|2024-09-18 13:09:00|5643.21|5642.51|5643.84|5643.14|5643.84|5643.14|5643.21|5642.51|256
1726664950000|2024-09-18 13:09:10|5644.09|5643.39|5644.59|5643.89|5644.59|5643.89|5643.96|5643.26|159
1726664960000|2024-09-18 13:09:20|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|5644.59|5643.89|230
1726664970000|2024-09-18 13:09:30|5644.71|5644.01|5645.09|5644.39|5645.09|5644.39|5644.59|5643.89|740
1726664980000|2024-09-18 13:09:40|5644.96|5644.26|5644.84|5644.14|5645.09|5644.39|5644.84|5644.14|196
1726664990000|2024-09-18 13:09:50|||||||||260
1726665000000|2024-09-18 13:10:00|5645.09|5644.39|5644.59|5643.89|5645.09|5644.39|5644.59|5643.89|348
1726665010000|2024-09-18 13:10:10|5644.46|5643.76|5644.59|5643.89|5644.59|5643.89|5644.46|5643.76|48
1726665020000|2024-09-18 13:10:20|||||||||22
1726665030000|2024-09-18 13:10:30|5644.46|5643.76|5644.34|5643.64|5644.46|5643.76|5644.34|5643.64|21
1726665040000|2024-09-18 13:10:40|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|71
1726665050000|2024-09-18 13:10:50|5644.71|5644.01|5644.71|5644.01|5644.84|5644.14|5644.71|5644.01|72
1726665060000|2024-09-18 13:11:00|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|5644.84|5644.14|23
1726665070000|2024-09-18 13:11:10|5644.96|5644.26|5645.09|5644.39|5645.09|5644.39|5644.96|5644.26|294
1726665090000|2024-09-18 13:11:30|||||||||146
1726665100000|2024-09-18 13:11:40|||||||||9
1726665110000|2024-09-18 13:11:50|||||||||9
1726665120000|2024-09-18 13:12:00|5645.21|5644.51|5645.34|5644.64|5645.46|5644.76|5645.21|5644.51|112
1726665130000|2024-09-18 13:12:10|5645.46|5644.76|5645.34|5644.64|5645.59|5644.89|5645.34|5644.64|131
1726665140000|2024-09-18 13:12:20|5645.59|5644.89|5645.59|5644.89|5645.84|5645.14|5645.59|5644.89|117
1726665150000|2024-09-18 13:12:30|5645.84|5645.14|5645.84|5645.14|5645.84|5645.14|5645.84|5645.14|66
1726665160000|2024-09-18 13:12:40|5646.09|5645.39|5646.09|5645.39|5646.09|5645.39|5646.09|5645.39|271
1726665170000|2024-09-18 13:12:50|5645.84|5645.14|5645.84|5645.14|5645.84|5645.14|5645.84|5645.14|39
1726665180000|2024-09-18 13:13:00|5645.71|5645.01|5645.59|5644.89|5645.84|5645.14|5645.59|5644.89|190
1726665190000|2024-09-18 13:13:10|5645.46|5644.76|5645.59|5644.89|5645.59|5644.89|5645.46|5644.76|114
1726665200000|2024-09-18 13:13:20|5645.34|5644.64|5645.34|5644.64|5645.59|5644.89|5645.09|5644.39|46
1726665210000|2024-09-18 13:13:30|||||||||3
1726665220000|2024-09-18 13:13:40|5645.46|5644.76|5645.59|5644.89|5645.59|5644.89|5645.34|5644.64|87
1726665230000|2024-09-18 13:13:50|5645.34|5644.64|5645.59|5644.89|5645.59|5644.89|5645.34|5644.64|56
1726665240000|2024-09-18 13:14:00|5645.46|5644.76|5645.59|5644.89|5645.59|5644.89|5645.46|5644.76|131
1726665250000|2024-09-18 13:14:10|5645.09|5644.39|5645.34|5644.64|5645.34|5644.64|5645.09|5644.39|61
1726665260000|2024-09-18 13:14:20|5645.21|5644.51|5645.09|5644.39|5645.21|5644.51|5645.09|5644.39|7
1726665270000|2024-09-18 13:14:30|5645.21|5644.51|5645.34|5644.64|5645.34|5644.64|5645.21|5644.51|83
1726665280000|2024-09-18 13:14:40|5645.46|5644.76|5645.34|5644.64|5645.59|5644.89|5645.34|5644.64|45
1726665290000|2024-09-18 13:14:50|5645.46|5644.76|5645.59|5644.89|5645.84|5645.14|5645.46|5644.76|21
1726665300000|2024-09-18 13:15:00|5645.71|5645.01|5645.84|5645.14|5645.84|5645.14|5645.71|5645.01|48
1726665310000|2024-09-18 13:15:10|||||||||12
1726665320000|2024-09-18 13:15:20|5645.71|5645.01|5645.59|5644.89|5645.71|5645.01|5645.34|5644.64|76
1726665330000|2024-09-18 13:15:30|5645.71|5645.01|5645.71|5645.01|5645.84|5645.14|5645.59|5644.89|19
1726665340000|2024-09-18 13:15:40|5645.84|5645.14|5645.84|5645.14|5645.84|5645.14|5645.59|5644.89|52
1726665350000|2024-09-18 13:15:50|5645.71|5645.01|5645.34|5644.64|5645.71|5645.01|5645.34|5644.64|82
1726665360000|2024-09-18 13:16:00|5645.21|5644.51|5645.09|5644.39|5645.34|5644.64|5645.09|5644.39|58
1726665370000|2024-09-18 13:16:10|5644.84|5644.14|5644.59|5643.89|5644.84|5644.14|5644.59|5643.89|35
1726665380000|2024-09-18 13:16:20|5644.71|5644.01|5644.84|5644.14|5644.84|5644.14|5644.59|5643.89|43
1726665390000|2024-09-18 13:16:30|5644.71|5644.01|5644.84|5644.14|5644.84|5644.14|5644.59|5643.89|30
1726665400000|2024-09-18 13:16:40|5644.71|5644.01|5644.59|5643.89|5644.84|5644.14|5644.34|5643.64|105
1726665410000|2024-09-18 13:16:50|||||||||6
1726665420000|2024-09-18 13:17:00|5644.46|5643.76|5644.71|5644.01|5644.84|5644.14|5644.46|5643.76|80
1726665430000|2024-09-18 13:17:10|5644.84|5644.14|5644.59|5643.89|5644.84|5644.14|5644.59|5643.89|23
1726665440000|2024-09-18 13:17:20|5644.71|5644.01|5644.84|5644.14|5644.84|5644.14|5644.71|5644.01|16
1726665460000|2024-09-18 13:17:40|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|43
1726665470000|2024-09-18 13:17:50|5644.96|5644.26|5644.59|5643.89|5645.09|5644.39|5644.59|5643.89|37
1726665480000|2024-09-18 13:18:00|5644.34|5643.64|5644.59|5643.89|5644.59|5643.89|5644.34|5643.64|57
1726665490000|2024-09-18 13:18:10|||||||||5
1726665500000|2024-09-18 13:18:20|||||||||50
1726665510000|2024-09-18 13:18:30|5644.84|5644.14|5645.34|5644.64|5645.59|5644.89|5644.84|5644.14|491
1726665520000|2024-09-18 13:18:40|5645.21|5644.51|5645.34|5644.64|5645.34|5644.64|5645.09|5644.39|294
1726665530000|2024-09-18 13:18:50|5645.21|5644.51|5644.34|5643.64|5645.21|5644.51|5644.34|5643.64|388
1726665540000|2024-09-18 13:19:00|5644.46|5643.76|5644.59|5643.89|5644.59|5643.89|5644.34|5643.64|130
1726665550000|2024-09-18 13:19:10|5644.46|5643.76|5644.46|5643.76|5644.46|5643.76|5644.46|5643.76|179
1726665560000|2024-09-18 13:19:20|5644.59|5643.89|5644.34|5643.64|5644.59|5643.89|5644.34|5643.64|69
1726665570000|2024-09-18 13:19:30|5644.59|5643.89|5644.46|5643.76|5644.59|5643.89|5644.46|5643.76|131
1726665580000|2024-09-18 13:19:40|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|5644.59|5643.89|5
1726665590000|2024-09-18 13:19:50|5644.84|5644.14|5644.59|5643.89|5644.84|5644.14|5644.59|5643.89|18
1726665600000|2024-09-18 13:20:00|||||||||53
1726665610000|2024-09-18 13:20:10|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|5644.34|5643.64|61
1726665620000|2024-09-18 13:20:20|5644.46|5643.76|5644.59|5643.89|5644.59|5643.89|5644.46|5643.76|235
1726665630000|2024-09-18 13:20:30|||||||||2
1726665640000|2024-09-18 13:20:40|5644.84|5644.14|5645.09|5644.39|5645.09|5644.39|5644.84|5644.14|21
1726665650000|2024-09-18 13:20:50|||||||||4
1726665660000|2024-09-18 13:21:00|5645.21|5644.51|5644.96|5644.26|5645.34|5644.64|5644.84|5644.14|131
1726665670000|2024-09-18 13:21:10|5645.09|5644.39|5644.59|5643.89|5645.09|5644.39|5644.59|5643.89|63
1726665680000|2024-09-18 13:21:20|5644.71|5644.01|5644.84|5644.14|5644.84|5644.14|5644.71|5644.01|22
1726665690000|2024-09-18 13:21:30|5644.96|5644.26|5644.84|5644.14|5644.96|5644.26|5644.84|5644.14|21
1726665700000|2024-09-18 13:21:40|5645.09|5644.39|5644.96|5644.26|5645.09|5644.39|5644.96|5644.26|17
1726665710000|2024-09-18 13:21:50|5645.09|5644.39|5645.34|5644.64|5645.34|5644.64|5645.09|5644.39|57
1726665720000|2024-09-18 13:22:00|||||||||6
1726665730000|2024-09-18 13:22:10|||||||||136
1726665740000|2024-09-18 13:22:20|5645.21|5644.51|5645.09|5644.39|5645.21|5644.51|5645.09|5644.39|24
1726665750000|2024-09-18 13:22:30|5645.21|5644.51|5645.21|5644.51|5645.21|5644.51|5645.09|5644.39|17
1726665760000|2024-09-18 13:22:40|5645.34|5644.64|5645.34|5644.64|5645.34|5644.64|5645.21|5644.51|48
1726665770000|2024-09-18 13:22:50|5645.59|5644.89|5645.59|5644.89|5645.84|5645.14|5645.59|5644.89|121
1726665780000|2024-09-18 13:23:00|5645.71|5645.01|5645.59|5644.89|5645.71|5645.01|5645.59|5644.89|71
1726665790000|2024-09-18 13:23:10|5645.46|5644.76|5645.09|5644.39|5645.46|5644.76|5645.09|5644.39|193
1726665800000|2024-09-18 13:23:20|||||||||4
1726665810000|2024-09-18 13:23:30|5645.21|5644.51|5645.34|5644.64|5645.34|5644.64|5645.09|5644.39|40
1726665820000|2024-09-18 13:23:40|5645.21|5644.51|5645.59|5644.89|5645.71|5645.01|5645.21|5644.51|92
1726665830000|2024-09-18 13:23:50|||||||||56
1726665840000|2024-09-18 13:24:00|5645.34|5644.64|5645.34|5644.64|5645.59|5644.89|5645.34|5644.64|148
1726665850000|2024-09-18 13:24:10|5645.21|5644.51|5645.34|5644.64|5645.34|5644.64|5645.21|5644.51|27
1726665860000|2024-09-18 13:24:20|5645.46|5644.76|5645.59|5644.89|5645.59|5644.89|5645.46|5644.76|59
1726665870000|2024-09-18 13:24:30|5645.46|5644.76|5645.59|5644.89|5645.59|5644.89|5645.46|5644.76|103
1726665880000|2024-09-18 13:24:40|5645.46|5644.76|5645.34|5644.64|5645.59|5644.89|5645.09|5644.39|73
1726665890000|2024-09-18 13:24:50|5645.21|5644.51|5644.96|5644.26|5645.34|5644.64|5644.96|5644.26|45
1726665900000|2024-09-18 13:25:00|5645.09|5644.39|5644.34|5643.64|5645.09|5644.39|5644.34|5643.64|638
1726665910000|2024-09-18 13:25:10|5644.09|5643.39|5644.34|5643.64|5644.46|5643.76|5644.09|5643.39|215
1726665920000|2024-09-18 13:25:20|5644.46|5643.76|5644.09|5643.39|5644.59|5643.89|5644.09|5643.39|162
1726665930000|2024-09-18 13:25:30|5644.34|5643.64|5644.59|5643.89|5644.59|5643.89|5644.09|5643.39|160
1726665940000|2024-09-18 13:25:40|5644.46|5643.76|5644.96|5644.26|5644.96|5644.26|5644.34|5643.64|186
1726665950000|2024-09-18 13:25:50|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|5644.96|5644.26|181
1726665960000|2024-09-18 13:26:00|5644.96|5644.26|5644.84|5644.14|5645.09|5644.39|5644.59|5643.89|255
1726665970000|2024-09-18 13:26:10|5645.09|5644.39|5645.09|5644.39|5645.09|5644.39|5644.96|5644.26|172
1726665980000|2024-09-18 13:26:20|5644.84|5644.14|5645.09|5644.39|5645.09|5644.39|5644.59|5643.89|141
1726665990000|2024-09-18 13:26:30|5644.96|5644.26|5645.09|5644.39|5645.09|5644.39|5644.84|5644.14|99
1726666000000|2024-09-18 13:26:40|5645.34|5644.64|5645.09|5644.39|5645.34|5644.64|5645.09|5644.39|329
1726666010000|2024-09-18 13:26:50|5644.96|5644.26|5644.59|5643.89|5644.96|5644.26|5644.59|5643.89|60
1726666020000|2024-09-18 13:27:00|5644.46|5643.76|5644.34|5643.64|5644.46|5643.76|5644.34|5643.64|170
1726666030000|2024-09-18 13:27:10|5644.21|5643.51|5643.84|5643.14|5644.34|5643.64|5643.84|5643.14|345
1726666040000|2024-09-18 13:27:20|5644.09|5643.39|5644.09|5643.39|5644.34|5643.64|5643.84|5643.14|209
1726666050000|2024-09-18 13:27:30|5644.34|5643.64|5644.84|5644.14|5644.84|5644.14|5644.21|5643.51|366
1726666060000|2024-09-18 13:27:40|5644.59|5643.89|5644.34|5643.64|5644.59|5643.89|5644.34|5643.64|198
1726666070000|2024-09-18 13:27:50|5644.59|5643.89|5644.59|5643.89|5644.84|5644.14|5644.34|5643.64|211
1726666080000|2024-09-18 13:28:00|5644.34|5643.64|5643.84|5643.14|5644.34|5643.64|5643.84|5643.14|173
1726666090000|2024-09-18 13:28:10|5644.09|5643.39|5643.84|5643.14|5644.34|5643.64|5643.84|5643.14|137
1726666100000|2024-09-18 13:28:20|5644.09|5643.39|5644.09|5643.39|5644.21|5643.51|5644.09|5643.39|107
1726666110000|2024-09-18 13:28:30|5644.21|5643.51|5644.09|5643.39|5644.21|5643.51|5643.84|5643.14|186
1726666120000|2024-09-18 13:28:40|5644.21|5643.51|5644.09|5643.39|5644.34|5643.64|5644.09|5643.39|1027
1726666130000|2024-09-18 13:28:50|5644.21|5643.51|5643.84|5643.14|5644.21|5643.51|5643.84|5643.14|125
1726666140000|2024-09-18 13:29:00|5643.96|5643.26|5644.34|5643.64|5644.34|5643.64|5643.84|5643.14|87
1726666150000|2024-09-18 13:29:10|5644.46|5643.76|5643.09|5642.39|5644.46|5643.76|5643.09|5642.39|571
1726666160000|2024-09-18 13:29:20|5642.34|5641.64|5642.59|5641.89|5642.59|5641.89|5641.84|5641.14|747
1726666170000|2024-09-18 13:29:30|5642.84|5642.14|5642.34|5641.64|5642.84|5642.14|5641.84|5641.14|490
1726666180000|2024-09-18 13:29:40|5642.46|5641.76|5642.09|5641.39|5642.59|5641.89|5642.09|5641.39|557
1726666190000|2024-09-18 13:29:50|5642.34|5641.64|5643.59|5642.89|5643.59|5642.89|5642.21|5641.51|916
1726666200000|2024-09-18 13:30:00|5643.49|5642.99|5641.99|5641.49|5645.49|5644.99|5641.74|5641.24|4709
1726666210000|2024-09-18 13:30:10|5642.24|5641.74|5640.24|5639.74|5642.24|5641.74|5640.24|5639.74|2015
1726666220000|2024-09-18 13:30:20|5640.36|5639.86|5639.24|5638.74|5640.36|5639.86|5638.24|5637.74|1337
1726666230000|2024-09-18 13:30:30|5638.74|5638.24|5638.49|5637.99|5639.24|5638.74|5638.24|5637.74|1219
1726666240000|2024-09-18 13:30:40|5638.24|5637.74|5638.24|5637.74|5638.74|5638.24|5637.49|5636.99|1151
1726666250000|2024-09-18 13:30:50|5638.49|5637.99|5637.49|5636.99|5638.49|5637.99|5637.49|5636.99|809
1726666260000|2024-09-18 13:31:00|5637.24|5636.74|5636.49|5635.99|5637.24|5636.74|5636.24|5635.74|1631
1726666270000|2024-09-18 13:31:10|5636.24|5635.74|5637.49|5636.99|5637.74|5637.24|5635.99|5635.49|1741
1726666280000|2024-09-18 13:31:20|5637.24|5636.74|5636.99|5636.49|5637.24|5636.74|5636.74|5636.24|691
1726666290000|2024-09-18 13:31:30|5636.74|5636.24|5635.99|5635.49|5636.99|5636.49|5635.74|5635.24|810
1726666300000|2024-09-18 13:31:40|5635.86|5635.36|5635.49|5634.99|5636.24|5635.74|5635.24|5634.74|893
1726666310000|2024-09-18 13:31:50|5635.24|5634.74|5634.74|5634.24|5635.74|5635.24|5634.24|5633.74|1094
1726666320000|2024-09-18 13:32:00|5634.99|5634.49|5635.24|5634.74|5636.24|5635.74|5634.74|5634.24|1288
1726666330000|2024-09-18 13:32:10|5634.99|5634.49|5635.74|5635.24|5635.74|5635.24|5634.74|5634.24|616
1726666340000|2024-09-18 13:32:20|5635.99|5635.49|5636.49|5635.99|5636.49|5635.99|5635.74|5635.24|946
1726666350000|2024-09-18 13:32:30|5636.74|5636.24|5637.24|5636.74|5637.24|5636.74|5636.24|5635.74|527
1726666360000|2024-09-18 13:32:40|5636.99|5636.49|5635.99|5635.49|5637.74|5637.24|5635.74|5635.24|967
1726666370000|2024-09-18 13:32:50|5635.74|5635.24|5635.24|5634.74|5635.99|5635.49|5634.74|5634.24|720
1726666380000|2024-09-18 13:33:00|5634.99|5634.49|5635.49|5634.99|5635.74|5635.24|5634.99|5634.49|699
1726666390000|2024-09-18 13:33:10|5635.74|5635.24|5634.24|5633.74|5635.74|5635.24|5633.49|5632.99|918
1726666400000|2024-09-18 13:33:20|5634.36|5633.86|5635.49|5634.99|5635.74|5635.24|5634.36|5633.86|461
1726666410000|2024-09-18 13:33:30|5635.74|5635.24|5636.49|5635.99|5636.99|5636.49|5635.74|5635.24|955
1726666420000|2024-09-18 13:33:40|5636.24|5635.74|5636.49|5635.99|5637.24|5636.74|5635.99|5635.49|490
1726666430000|2024-09-18 13:33:50|5636.36|5635.86|5636.24|5635.74|5636.49|5635.99|5635.99|5635.49|674
1726666440000|2024-09-18 13:34:00|5636.49|5635.99|5636.61|5636.11|5636.74|5636.24|5635.49|5634.99|929
1726666450000|2024-09-18 13:34:10|5636.49|5635.99|5635.24|5634.74|5636.49|5635.99|5634.49|5633.99|614
1726666460000|2024-09-18 13:34:20|5634.86|5634.36|5633.99|5633.49|5635.24|5634.74|5633.99|5633.49|862
1726666470000|2024-09-18 13:34:30|5634.11|5633.61|5634.74|5634.24|5634.99|5634.49|5633.99|5633.49|1029
1726666480000|2024-09-18 13:34:40|5634.49|5633.99|5633.49|5632.99|5634.49|5633.99|5632.99|5632.49|851
1726666490000|2024-09-18 13:34:50|5633.74|5633.24|5633.74|5633.24|5633.74|5633.24|5633.24|5632.74|667
1726666500000|2024-09-18 13:35:00|5633.86|5633.36|5633.74|5633.24|5633.86|5633.36|5632.99|5632.49|1170
1726666510000|2024-09-18 13:35:10|5633.49|5632.99|5633.24|5632.74|5633.49|5632.99|5632.99|5632.49|774
1726666520000|2024-09-18 13:35:20|5632.99|5632.49|5633.99|5633.49|5633.99|5633.49|5632.49|5631.99|1262
1726666530000|2024-09-18 13:35:30|5633.74|5633.24|5633.86|5633.36|5634.24|5633.74|5633.74|5633.24|470
1726666540000|2024-09-18 13:35:40|5633.99|5633.49|5633.49|5632.99|5634.49|5633.99|5633.24|5632.74|395
1726666550000|2024-09-18 13:35:50|5633.24|5632.74|5633.74|5633.24|5633.99|5633.49|5633.24|5632.74|336
1726666560000|2024-09-18 13:36:00|5633.99|5633.49|5635.24|5634.74|5635.99|5635.49|5633.99|5633.49|883
1726666570000|2024-09-18 13:36:10|5634.99|5634.49|5634.74|5634.24|5635.24|5634.74|5634.49|5633.99|585
1726666580000|2024-09-18 13:36:20|5634.99|5634.49|5634.49|5633.99|5634.99|5634.49|5633.99|5633.49|668
1726666590000|2024-09-18 13:36:30|5634.74|5634.24|5634.74|5634.24|5635.24|5634.74|5634.24|5633.74|656
1726666600000|2024-09-18 13:36:40|5634.61|5634.11|5634.49|5633.99|5635.24|5634.74|5634.49|5633.99|614
1726666610000|2024-09-18 13:36:50|5634.74|5634.24|5634.86|5634.36|5635.24|5634.74|5634.49|5633.99|766
1726666620000|2024-09-18 13:37:00|5634.99|5634.49|5635.24|5634.74|5635.99|5635.49|5634.99|5634.49|929
1726666630000|2024-09-18 13:37:10|5635.49|5634.99|5634.11|5633.61|5635.49|5634.99|5633.74|5633.24|438
1726666640000|2024-09-18 13:37:20|5633.99|5633.49|5634.74|5634.24|5634.99|5634.49|5633.74|5633.24|1011
1726666650000|2024-09-18 13:37:30|5634.99|5634.49|5635.99|5635.49|5636.24|5635.74|5634.74|5634.24|1076
1726666660000|2024-09-18 13:37:40|5636.11|5635.61|5634.74|5634.24|5636.24|5635.74|5634.74|5634.24|685
1726666670000|2024-09-18 13:37:50|5634.49|5633.99|5634.99|5634.49|5634.99|5634.49|5634.49|5633.99|371
1726666680000|2024-09-18 13:38:00|5634.74|5634.24|5634.49|5633.99|5634.99|5634.49|5634.49|5633.99|452
1726666690000|2024-09-18 13:38:10|5634.61|5634.11|5634.24|5633.74|5635.24|5634.74|5633.99|5633.49|485
1726666700000|2024-09-18 13:38:20|5634.36|5633.86|5634.99|5634.49|5634.99|5634.49|5633.99|5633.49|444
1726666710000|2024-09-18 13:38:30|5635.49|5634.99|5635.74|5635.24|5635.99|5635.49|5635.49|5634.99|643
1726666720000|2024-09-18 13:38:40|5635.99|5635.49|5635.86|5635.36|5635.99|5635.49|5635.74|5635.24|622
1726666730000|2024-09-18 13:38:50|5635.74|5635.24|5635.49|5634.99|5635.99|5635.49|5634.99|5634.49|446
1726666740000|2024-09-18 13:39:00|5635.24|5634.74|5635.99|5635.49|5635.99|5635.49|5634.74|5634.24|601
1726666750000|2024-09-18 13:39:10|5635.74|5635.24|5635.99|5635.49|5636.24|5635.74|5635.74|5635.24|249
1726666760000|2024-09-18 13:39:20|5635.86|5635.36|5634.99|5634.49|5635.86|5635.36|5634.74|5634.24|281
1726666770000|2024-09-18 13:39:30|5635.24|5634.74|5635.74|5635.24|5635.99|5635.49|5634.99|5634.49|423
1726666780000|2024-09-18 13:39:40|5635.99|5635.49|5636.74|5636.24|5636.74|5636.24|5635.99|5635.49|638
1726666790000|2024-09-18 13:39:50|5636.49|5635.99|5636.74|5636.24|5637.24|5636.74|5636.49|5635.99|582
1726666800000|2024-09-18 13:40:00|5636.49|5635.99|5637.24|5636.74|5637.99|5637.49|5636.24|5635.74|1219
1726666810000|2024-09-18 13:40:10|5637.11|5636.61|5637.99|5637.49|5637.99|5637.49|5637.11|5636.61|610
1726666820000|2024-09-18 13:40:20|5637.74|5637.24|5637.99|5637.49|5638.24|5637.74|5637.24|5636.74|465
1726666830000|2024-09-18 13:40:30|5638.24|5637.74|5639.24|5638.74|5639.74|5639.24|5638.24|5637.74|922
1726666840000|2024-09-18 13:40:40|5639.49|5638.99|5638.74|5638.24|5639.49|5638.99|5638.49|5637.99|429
1726666850000|2024-09-18 13:40:50|5638.49|5637.99|5638.49|5637.99|5638.99|5638.49|5638.24|5637.74|599
1726666860000|2024-09-18 13:41:00|5638.36|5637.86|5638.24|5637.74|5638.99|5638.49|5638.24|5637.74|671
1726666870000|2024-09-18 13:41:10|5637.99|5637.49|5638.24|5637.74|5638.61|5638.11|5637.99|5637.49|581
1726666880000|2024-09-18 13:41:20|5638.49|5637.99|5638.74|5638.24|5639.24|5638.74|5638.49|5637.99|324
1726666890000|2024-09-18 13:41:30|5638.86|5638.36|5639.24|5638.74|5639.49|5638.99|5638.49|5637.99|263
1726666900000|2024-09-18 13:41:40|5639.49|5638.99|5639.24|5638.74|5639.49|5638.99|5638.99|5638.49|684
1726666910000|2024-09-18 13:41:50|5639.49|5638.99|5638.99|5638.49|5639.74|5639.24|5638.99|5638.49|564
1726666920000|2024-09-18 13:42:00|5639.24|5638.74|5638.61|5638.11|5639.24|5638.74|5638.24|5637.74|388
1726666930000|2024-09-18 13:42:10|5638.74|5638.24|5638.99|5638.49|5639.24|5638.74|5638.74|5638.24|324
1726666940000|2024-09-18 13:42:20|5639.24|5638.74|5638.74|5638.24|5639.49|5638.99|5638.49|5637.99|320
1726666950000|2024-09-18 13:42:30|5638.49|5637.99|5638.11|5637.61|5638.74|5638.24|5637.74|5637.24|385
1726666960000|2024-09-18 13:42:40|5637.99|5637.49|5637.61|5637.11|5637.99|5637.49|5637.49|5636.99|741
1726666970000|2024-09-18 13:42:50|5637.74|5637.24|5638.74|5638.24|5638.99|5638.49|5637.49|5636.99|844
1726666980000|2024-09-18 13:43:00|5638.99|5638.49|5638.99|5638.49|5639.24|5638.74|5638.49|5637.99|523
1726666990000|2024-09-18 13:43:10|5639.24|5638.74|5638.86|5638.36|5639.74|5639.24|5638.74|5638.24|456
1726667000000|2024-09-18 13:43:20|5638.74|5638.24|5638.99|5638.49|5638.99|5638.49|5638.11|5637.61|442
1726667010000|2024-09-18 13:43:30|5639.11|5638.61|5638.74|5638.24|5639.24|5638.74|5638.74|5638.24|208
1726667020000|2024-09-18 13:43:40|5638.99|5638.49|5638.74|5638.24|5639.24|5638.74|5638.74|5638.24|257
1726667030000|2024-09-18 13:43:50|5638.86|5638.36|5639.11|5638.61|5639.24|5638.74|5638.74|5638.24|140
1726667040000|2024-09-18 13:44:00|5638.99|5638.49|5638.99|5638.49|5639.24|5638.74|5638.74|5638.24|998
1726667050000|2024-09-18 13:44:10|5638.49|5637.99|5639.24|5638.74|5639.24|5638.74|5638.49|5637.99|439
1726667060000|2024-09-18 13:44:20|5639.11|5638.61|5640.49|5639.99|5640.49|5639.99|5638.99|5638.49|541
1726667070000|2024-09-18 13:44:30|5640.24|5639.74|5639.24|5638.74|5640.24|5639.74|5639.24|5638.74|399
1726667080000|2024-09-18 13:44:40|5638.99|5638.49|5638.86|5638.36|5639.24|5638.74|5638.74|5638.24|314
1726667090000|2024-09-18 13:44:50|5638.99|5638.49|5638.99|5638.49|5638.99|5638.49|5638.74|5638.24|271
1726667100000|2024-09-18 13:45:00|5638.74|5638.24|5639.49|5638.99|5639.49|5638.99|5638.49|5637.99|1669
1726667110000|2024-09-18 13:45:10|5639.24|5638.74|5639.49|5638.99|5639.49|5638.99|5638.99|5638.49|255
1726667120000|2024-09-18 13:45:20|5639.24|5638.74|5638.99|5638.49|5639.49|5638.99|5638.99|5638.49|373
1726667130000|2024-09-18 13:45:30|5639.11|5638.61|5638.49|5637.99|5639.24|5638.74|5638.49|5637.99|272
1726667140000|2024-09-18 13:45:40|5638.99|5638.49|5638.49|5637.99|5638.99|5638.49|5638.49|5637.99|218
1726667150000|2024-09-18 13:45:50|5638.24|5637.74|5638.24|5637.74|5638.24|5637.74|5638.24|5637.74|300
1726667160000|2024-09-18 13:46:00|5638.49|5637.99|5638.99|5638.49|5638.99|5638.49|5638.49|5637.99|347
1726667170000|2024-09-18 13:46:10|5638.86|5638.36|5639.24|5638.74|5639.24|5638.74|5637.99|5637.49|472
1726667180000|2024-09-18 13:46:20|5638.99|5638.49|5638.24|5637.74|5638.99|5638.49|5638.24|5637.74|312
1726667190000|2024-09-18 13:46:30|5638.36|5637.86|5637.99|5637.49|5638.49|5637.99|5637.61|5637.11|393
1726667200000|2024-09-18 13:46:40|5636.99|5636.49|5637.49|5636.99|5637.49|5636.99|5636.74|5636.24|1043
1726667210000|2024-09-18 13:46:50|5637.24|5636.74|5636.74|5636.24|5637.74|5637.24|5636.24|5635.74|479
1726667220000|2024-09-18 13:47:00|5636.99|5636.49|5636.99|5636.49|5637.24|5636.74|5636.74|5636.24|320
1726667230000|2024-09-18 13:47:10|5637.24|5636.74|5636.74|5636.24|5637.24|5636.74|5636.24|5635.74|346
1726667240000|2024-09-18 13:47:20|5636.99|5636.49|5636.99|5636.49|5637.24|5636.74|5636.74|5636.24|201
1726667250000|2024-09-18 13:47:30|5636.74|5636.24|5637.74|5637.24|5637.99|5637.49|5636.74|5636.24|462
1726667260000|2024-09-18 13:47:40|5637.61|5637.11|5637.24|5636.74|5637.74|5637.24|5637.24|5636.74|310
1726667270000|2024-09-18 13:47:50|5637.49|5636.99|5637.74|5637.24|5637.74|5637.24|5637.49|5636.99|180
1726667280000|2024-09-18 13:48:00|5637.49|5636.99|5637.74|5637.24|5637.74|5637.24|5637.24|5636.74|952
1726667290000|2024-09-18 13:48:10|5637.86|5637.36|5636.99|5636.49|5637.99|5637.49|5636.99|5636.49|708
1726667300000|2024-09-18 13:48:20|5636.49|5635.99|5636.74|5636.24|5636.74|5636.24|5636.24|5635.74|472
1726667310000|2024-09-18 13:48:30|5636.99|5636.49|5636.74|5636.24|5636.99|5636.49|5636.49|5635.99|186
1726667320000|2024-09-18 13:48:40|5636.49|5635.99|5636.74|5636.24|5636.74|5636.24|5636.24|5635.74|172
1726667330000|2024-09-18 13:48:50|5636.99|5636.49|5635.24|5634.74|5636.99|5636.49|5635.24|5634.74|588
1726667340000|2024-09-18 13:49:00|5635.49|5634.99|5636.49|5635.99|5636.49|5635.99|5635.49|5634.99|381
1726667350000|2024-09-18 13:49:10|5636.36|5635.86|5637.24|5636.74|5637.24|5636.74|5636.24|5635.74|378
1726667360000|2024-09-18 13:49:20|5636.99|5636.49|5636.99|5636.49|5638.24|5637.74|5636.99|5636.49|694
1726667370000|2024-09-18 13:49:30|5636.74|5636.24|5636.24|5635.74|5636.74|5636.24|5636.24|5635.74|235
1726667380000|2024-09-18 13:49:40|5635.99|5635.49|5636.49|5635.99|5636.74|5636.24|5635.24|5634.74|867
1726667390000|2024-09-18 13:49:50|5636.24|5635.74|5636.49|5635.99|5636.74|5636.24|5636.24|5635.74|235
1726667400000|2024-09-18 13:50:00|5636.61|5636.11|5636.49|5635.99|5637.24|5636.74|5636.24|5635.74|1047
1726667410000|2024-09-18 13:50:10|5635.99|5635.49|5634.49|5633.99|5635.99|5635.49|5634.24|5633.74|719
1726667420000|2024-09-18 13:50:20|5634.24|5633.74|5631.49|5630.99|5634.24|5633.74|5631.24|5630.74|1231
1726667430000|2024-09-18 13:50:30|5631.74|5631.24|5634.24|5633.74|5634.24|5633.74|5631.74|5631.24|1035
1726667440000|2024-09-18 13:50:40|5634.49|5633.99|5635.99|5635.49|5635.99|5635.49|5634.49|5633.99|1033
1726667450000|2024-09-18 13:50:50|5635.74|5635.24|5635.99|5635.49|5636.24|5635.74|5635.49|5634.99|699
1726667460000|2024-09-18 13:51:00|5636.24|5635.74|5636.24|5635.74|5637.49|5636.99|5636.24|5635.74|665
1726667470000|2024-09-18 13:51:10|5635.99|5635.49|5635.99|5635.49|5636.36|5635.86|5635.74|5635.24|290
1726667480000|2024-09-18 13:51:20|5636.49|5635.99|5636.24|5635.74|5636.99|5636.49|5636.11|5635.61|313
1726667490000|2024-09-18 13:51:30|5636.49|5635.99|5636.74|5636.24|5637.24|5636.74|5636.49|5635.99|336
1726667500000|2024-09-18 13:51:40|5636.49|5635.99|5636.49|5635.99|5636.74|5636.24|5636.49|5635.99|267
1726667510000|2024-09-18 13:51:50|5636.74|5636.24|5636.49|5635.99|5636.74|5636.24|5635.99|5635.49|450
1726667520000|2024-09-18 13:52:00|5636.74|5636.24|5636.36|5635.86|5636.74|5636.24|5635.99|5635.49|1037
1726667530000|2024-09-18 13:52:10|5636.24|5635.74|5635.74|5635.24|5636.24|5635.74|5635.74|5635.24|388
1726667540000|2024-09-18 13:52:20|5635.86|5635.36|5636.49|5635.99|5636.49|5635.99|5635.74|5635.24|526
1726667550000|2024-09-18 13:52:30|5636.74|5636.24|5635.99|5635.49|5636.99|5636.49|5635.99|5635.49|357
1726667560000|2024-09-18 13:52:40|5636.11|5635.61|5635.74|5635.24|5636.24|5635.74|5635.49|5634.99|442
1726667570000|2024-09-18 13:52:50|5635.99|5635.49|5635.99|5635.49|5635.99|5635.49|5635.74|5635.24|301
1726667580000|2024-09-18 13:53:00|5636.24|5635.74|5635.99|5635.49|5636.99|5636.49|5635.74|5635.24|776
1726667590000|2024-09-18 13:53:10|5636.24|5635.74|5635.74|5635.24|5636.49|5635.99|5635.74|5635.24|186
1726667600000|2024-09-18 13:53:20|5635.86|5635.36|5635.49|5634.99|5635.99|5635.49|5635.24|5634.74|264
1726667610000|2024-09-18 13:53:30|5635.74|5635.24|5635.24|5634.74|5635.74|5635.24|5634.99|5634.49|478
1726667620000|2024-09-18 13:53:40|5634.99|5634.49|5634.49|5633.99|5634.99|5634.49|5634.24|5633.74|388
1726667630000|2024-09-18 13:53:50|5634.74|5634.24|5634.24|5633.74|5634.99|5634.49|5634.24|5633.74|195
1726667640000|2024-09-18 13:54:00|5634.49|5633.99|5634.99|5634.49|5634.99|5634.49|5634.49|5633.99|299
1726667650000|2024-09-18 13:54:10|5635.49|5634.99|5635.74|5635.24|5635.99|5635.49|5635.49|5634.99|392
1726667660000|2024-09-18 13:54:20|5635.49|5634.99|5635.24|5634.74|5635.49|5634.99|5634.49|5633.99|614
1726667670000|2024-09-18 13:54:30|5634.99|5634.49|5634.99|5634.49|5634.99|5634.49|5634.99|5634.49|481
1726667680000|2024-09-18 13:54:40|5634.86|5634.36|5634.49|5633.99|5634.99|5634.49|5634.24|5633.74|930
1726667690000|2024-09-18 13:54:50|5634.24|5633.74|5633.74|5633.24|5634.74|5634.24|5633.74|5633.24|623
1726667700000|2024-09-18 13:55:00|5633.61|5633.11|5634.49|5633.99|5634.74|5634.24|5633.61|5633.11|1068
1726667710000|2024-09-18 13:55:10|5634.74|5634.24|5635.74|5635.24|5635.74|5635.24|5634.49|5633.99|867
1726667720000|2024-09-18 13:55:20|5635.99|5635.49|5635.24|5634.74|5635.99|5635.49|5634.74|5634.24|1335
1726667730000|2024-09-18 13:55:30|5635.49|5634.99|5635.24|5634.74|5635.49|5634.99|5635.24|5634.74|569
1726667740000|2024-09-18 13:55:40|5634.99|5634.49|5634.49|5633.99|5635.24|5634.74|5634.49|5633.99|259
1726667750000|2024-09-18 13:55:50|5634.61|5634.11|5634.24|5633.74|5634.99|5634.49|5634.24|5633.74|387
1726667760000|2024-09-18 13:56:00|5634.49|5633.99|5634.74|5634.24|5635.24|5634.74|5634.49|5633.99|336
1726667770000|2024-09-18 13:56:10|5634.99|5634.49|5634.74|5634.24|5634.99|5634.49|5634.24|5633.74|336
1726667780000|2024-09-18 13:56:20|5634.49|5633.99|5634.49|5633.99|5634.99|5634.49|5634.49|5633.99|528
1726667790000|2024-09-18 13:56:30|5634.24|5633.74|5634.24|5633.74|5634.49|5633.99|5634.24|5633.74|262
1726667800000|2024-09-18 13:56:40|5633.99|5633.49|5634.11|5633.61|5634.24|5633.74|5633.99|5633.49|204
1726667810000|2024-09-18 13:56:50|5633.99|5633.49|5633.99|5633.49|5634.24|5633.74|5633.74|5633.24|527
1726667820000|2024-09-18 13:57:00|5634.49|5633.99|5634.49|5633.99|5634.99|5634.49|5634.24|5633.74|710
1726667830000|2024-09-18 13:57:10|5634.99|5634.49|5633.61|5633.11|5634.99|5634.49|5633.49|5632.99|397
1726667840000|2024-09-18 13:57:20|5633.74|5633.24|5634.24|5633.74|5634.24|5633.74|5633.49|5632.99|248
1726667850000|2024-09-18 13:57:30|5633.99|5633.49|5633.74|5633.24|5633.99|5633.49|5633.49|5632.99|813
1726667860000|2024-09-18 13:57:40|5633.49|5632.99|5633.49|5632.99|5633.49|5632.99|5632.99|5632.49|296
1726667870000|2024-09-18 13:57:50|5633.36|5632.86|5633.74|5633.24|5633.74|5633.24|5632.99|5632.49|340
1726667880000|2024-09-18 13:58:00|5633.86|5633.36|5633.99|5633.49|5634.24|5633.74|5633.49|5632.99|383
1726667890000|2024-09-18 13:58:10|5633.74|5633.24|5633.74|5633.24|5633.99|5633.49|5633.74|5633.24|315
1726667900000|2024-09-18 13:58:20|5633.99|5633.49|5633.74|5633.24|5634.24|5633.74|5633.49|5632.99|1273
1726667910000|2024-09-18 13:58:30|5633.61|5633.11|5632.99|5632.49|5633.74|5633.24|5632.99|5632.49|409
1726667920000|2024-09-18 13:58:40|5632.86|5632.36|5633.24|5632.74|5633.24|5632.74|5632.49|5631.99|575
1726667930000|2024-09-18 13:58:50|5633.11|5632.61|5633.49|5632.99|5633.49|5632.99|5632.74|5632.24|571
1726667940000|2024-09-18 13:59:00|5633.24|5632.74|5633.36|5632.86|5633.36|5632.86|5632.99|5632.49|846
1726667950000|2024-09-18 13:59:10|5633.49|5632.99|5633.24|5632.74|5633.74|5633.24|5633.11|5632.61|586
1726667960000|2024-09-18 13:59:20|5633.49|5632.99|5633.99|5633.49|5633.99|5633.49|5633.24|5632.74|690
1726667970000|2024-09-18 13:59:30|5634.11|5633.61|5635.24|5634.74|5635.49|5634.99|5634.11|5633.61|988
1726667980000|2024-09-18 13:59:40|5634.99|5634.49|5634.49|5633.99|5634.99|5634.49|5634.49|5633.99|440
1726667990000|2024-09-18 13:59:50|5634.74|5634.24|5635.24|5634.74|5635.24|5634.74|5634.49|5633.99|484
1726668000000|2024-09-18 14:00:00|5635.49|5634.99|5634.49|5633.99|5635.49|5634.99|5634.24|5633.74|939
1726668010000|2024-09-18 14:00:10|5634.24|5633.74|5634.74|5634.24|5634.99|5634.49|5633.99|5633.49|449
1726668020000|2024-09-18 14:00:20|5634.61|5634.11|5635.24|5634.74|5635.74|5635.24|5634.49|5633.99|627
1726668030000|2024-09-18 14:00:30|5635.49|5634.99|5635.24|5634.74|5635.49|5634.99|5634.99|5634.49|315
1726668040000|2024-09-18 14:00:40|5635.49|5634.99|5634.24|5633.74|5635.74|5635.24|5634.24|5633.74|321
1726668050000|2024-09-18 14:00:50|5634.36|5633.86|5635.49|5634.99|5635.49|5634.99|5634.24|5633.74|229
1726668060000|2024-09-18 14:01:00|5635.36|5634.86|5635.74|5635.24|5636.74|5636.24|5635.24|5634.74|644
1726668070000|2024-09-18 14:01:10|5635.61|5635.11|5636.74|5636.24|5636.74|5636.24|5635.49|5634.99|337
1726668080000|2024-09-18 14:01:20|5636.49|5635.99|5635.74|5635.24|5636.49|5635.99|5635.74|5635.24|261
1726668090000|2024-09-18 14:01:30|5635.99|5635.49|5636.24|5635.74|5636.24|5635.74|5635.99|5635.49|361
1726668100000|2024-09-18 14:01:40|5636.49|5635.99|5636.24|5635.74|5636.49|5635.99|5635.99|5635.49|491
1726668110000|2024-09-18 14:01:50|5636.49|5635.99|5636.74|5636.24|5636.74|5636.24|5636.24|5635.74|1071
1726668120000|2024-09-18 14:02:00|5636.99|5636.49|5635.74|5635.24|5637.49|5636.99|5635.49|5634.99|1192
1726668130000|2024-09-18 14:02:10|5635.49|5634.99|5636.74|5636.24|5636.74|5636.24|5635.49|5634.99|643
1726668140000|2024-09-18 14:02:20|5636.99|5636.49|5636.99|5636.49|5637.24|5636.74|5636.49|5635.99|219
1726668150000|2024-09-18 14:02:30|5637.11|5636.61|5637.24|5636.74|5637.24|5636.74|5636.24|5635.74|703
1726668160000|2024-09-18 14:02:40|5636.99|5636.49|5636.49|5635.99|5637.24|5636.74|5636.49|5635.99|597
1726668170000|2024-09-18 14:02:50|5636.24|5635.74|5635.49|5634.99|5636.49|5635.99|5634.74|5634.24|603
1726668180000|2024-09-18 14:03:00|5635.24|5634.74|5634.74|5634.24|5635.24|5634.74|5634.49|5633.99|567
1726668190000|2024-09-18 14:03:10|5634.86|5634.36|5635.49|5634.99|5635.49|5634.99|5634.74|5634.24|250
1726668200000|2024-09-18 14:03:20|5635.24|5634.74|5636.74|5636.24|5636.74|5636.24|5635.24|5634.74|212
1726668210000|2024-09-18 14:03:30|5636.99|5636.49|5636.99|5636.49|5637.74|5637.24|5636.74|5636.24|882
1726668220000|2024-09-18 14:03:40|5637.24|5636.74|5637.74|5637.24|5637.99|5637.49|5637.24|5636.74|468
1726668230000|2024-09-18 14:03:50|5637.49|5636.99|5637.24|5636.74|5637.74|5637.24|5637.24|5636.74|293
1726668240000|2024-09-18 14:04:00|5637.49|5636.99|5637.49|5636.99|5637.49|5636.99|5636.86|5636.36|544
1726668250000|2024-09-18 14:04:10|5637.74|5637.24|5637.99|5637.49|5637.99|5637.49|5637.24|5636.74|285
1726668260000|2024-09-18 14:04:20|5638.24|5637.74|5637.24|5636.74|5638.24|5637.74|5636.99|5636.49|403
1726668270000|2024-09-18 14:04:30|5637.49|5636.99|5637.24|5636.74|5637.49|5636.99|5636.99|5636.49|602
1726668280000|2024-09-18 14:04:40|5637.49|5636.99|5636.74|5636.24|5637.49|5636.99|5636.49|5635.99|291
1726668290000|2024-09-18 14:04:50|5636.99|5636.49|5637.24|5636.74|5637.49|5636.99|5636.99|5636.49|196
1726668300000|2024-09-18 14:05:00|5637.11|5636.61|5637.86|5637.36|5637.86|5637.36|5636.99|5636.49|398
1726668310000|2024-09-18 14:05:10|5637.99|5637.49|5636.49|5635.99|5637.99|5637.49|5636.49|5635.99|387
1726668320000|2024-09-18 14:05:20|5636.61|5636.11|5636.74|5636.24|5636.74|5636.24|5636.24|5635.74|167
1726668330000|2024-09-18 14:05:30|5636.99|5636.49|5636.74|5636.24|5636.99|5636.49|5636.49|5635.99|175
1726668340000|2024-09-18 14:05:40|5636.99|5636.49|5635.74|5635.24|5637.11|5636.61|5635.74|5635.24|334
1726668350000|2024-09-18 14:05:50|5635.61|5635.11|5636.24|5635.74|5636.24|5635.74|5635.61|5635.11|201
1726668360000|2024-09-18 14:06:00|5636.11|5635.61|5634.99|5634.49|5636.49|5635.99|5634.99|5634.49|786
1726668370000|2024-09-18 14:06:10|5634.74|5634.24|5634.24|5633.74|5635.24|5634.74|5633.99|5633.49|580
1726668380000|2024-09-18 14:06:20|5634.36|5633.86|5634.74|5634.24|5634.86|5634.36|5634.24|5633.74|248
1726668390000|2024-09-18 14:06:30|5634.49|5633.99|5636.24|5635.74|5636.24|5635.74|5634.49|5633.99|306
1726668400000|2024-09-18 14:06:40|5636.49|5635.99|5635.74|5635.24|5636.49|5635.99|5635.49|5634.99|402
1726668410000|2024-09-18 14:06:50|5635.99|5635.49|5636.24|5635.74|5636.74|5636.24|5635.99|5635.49|436
1726668420000|2024-09-18 14:07:00|5636.49|5635.99|5636.99|5636.49|5637.61|5637.11|5636.11|5635.61|712
1726668430000|2024-09-18 14:07:10|5637.24|5636.74|5636.49|5635.99|5637.24|5636.74|5636.49|5635.99|307
1726668440000|2024-09-18 14:07:20|5636.24|5635.74|5634.49|5633.99|5636.24|5635.74|5634.49|5633.99|904
1726668450000|2024-09-18 14:07:30|5634.74|5634.24|5634.49|5633.99|5634.99|5634.49|5633.99|5633.49|781
1726668460000|2024-09-18 14:07:40|5634.36|5633.86|5634.24|5633.74|5634.36|5633.86|5633.24|5632.74|529
1726668470000|2024-09-18 14:07:50|5634.11|5633.61|5633.74|5633.24|5634.24|5633.74|5633.49|5632.99|353
1726668480000|2024-09-18 14:08:00|5633.99|5633.49|5632.74|5632.24|5633.99|5633.49|5632.74|5632.24|558
1726668490000|2024-09-18 14:08:10|5632.49|5631.99|5632.24|5631.74|5632.99|5632.49|5631.99|5631.49|609
1726668500000|2024-09-18 14:08:20|5632.11|5631.61|5632.74|5632.24|5632.74|5632.24|5632.11|5631.61|767
1726668510000|2024-09-18 14:08:30|5632.49|5631.99|5633.74|5633.24|5633.74|5633.24|5632.49|5631.99|515
1726668520000|2024-09-18 14:08:40|5633.49|5632.99|5634.24|5633.74|5634.24|5633.74|5633.49|5632.99|975
1726668530000|2024-09-18 14:08:50|5634.49|5633.99|5634.74|5634.24|5634.99|5634.49|5634.24|5633.74|646
1726668540000|2024-09-18 14:09:00|5634.99|5634.49|5635.49|5634.99|5636.24|5635.74|5634.99|5634.49|514
1726668550000|2024-09-18 14:09:10|5634.99|5634.49|5634.24|5633.74|5634.99|5634.49|5633.99|5633.49|462
1726668560000|2024-09-18 14:09:20|5633.99|5633.49|5634.49|5633.99|5634.74|5634.24|5633.74|5633.24|273
1726668570000|2024-09-18 14:09:30|5634.74|5634.24|5635.99|5635.49|5635.99|5635.49|5634.74|5634.24|153
1726668580000|2024-09-18 14:09:40|5635.74|5635.24|5634.99|5634.49|5635.74|5635.24|5634.49|5633.99|348
1726668590000|2024-09-18 14:09:50|5634.74|5634.24|5634.74|5634.24|5634.99|5634.49|5634.49|5633.99|329
1726668600000|2024-09-18 14:10:00|5634.99|5634.49|5634.74|5634.24|5634.99|5634.49|5634.49|5633.99|274
1726668610000|2024-09-18 14:10:10|5634.49|5633.99|5634.74|5634.24|5634.99|5634.49|5633.99|5633.49|474
1726668620000|2024-09-18 14:10:20|5634.49|5633.99|5633.74|5633.24|5634.99|5634.49|5633.74|5633.24|430
1726668630000|2024-09-18 14:10:30|5633.49|5632.99|5634.74|5634.24|5634.74|5634.24|5633.49|5632.99|412
1726668640000|2024-09-18 14:10:40|5634.49|5633.99|5635.24|5634.74|5635.24|5634.74|5634.49|5633.99|232
1726668650000|2024-09-18 14:10:50|5635.11|5634.61|5634.99|5634.49|5635.24|5634.74|5634.99|5634.49|214
1726668660000|2024-09-18 14:11:00|5634.74|5634.24|5634.99|5634.49|5634.99|5634.49|5633.99|5633.49|363
1726668670000|2024-09-18 14:11:10|5634.74|5634.24|5633.24|5632.74|5634.99|5634.49|5633.24|5632.74|385
1726668680000|2024-09-18 14:11:20|5633.49|5632.99|5633.74|5633.24|5633.74|5633.24|5632.99|5632.49|550
1726668690000|2024-09-18 14:11:30|5633.49|5632.99|5632.99|5632.49|5633.74|5633.24|5632.99|5632.49|281
1726668700000|2024-09-18 14:11:40|5632.74|5632.24|5630.49|5629.99|5632.74|5632.24|5629.99|5629.49|1558
1726668710000|2024-09-18 14:11:50|5630.36|5629.86|5628.99|5628.49|5630.49|5629.99|5626.99|5626.49|2414
1726668720000|2024-09-18 14:12:00|5629.24|5628.74|5630.49|5629.99|5631.24|5630.74|5629.24|5628.74|1314
1726668730000|2024-09-18 14:12:10|5630.61|5630.11|5630.36|5629.86|5630.99|5630.49|5630.24|5629.74|920
1726668740000|2024-09-18 14:12:20|5630.49|5629.99|5630.74|5630.24|5630.99|5630.49|5630.49|5629.99|640
1726668750000|2024-09-18 14:12:30|5630.61|5630.11|5632.24|5631.74|5632.74|5632.24|5630.61|5630.11|610
1726668760000|2024-09-18 14:12:40|5632.49|5631.99|5633.49|5632.99|5633.49|5632.99|5632.49|5631.99|503
1726668770000|2024-09-18 14:12:50|5633.61|5633.11|5633.49|5632.99|5634.24|5633.74|5633.24|5632.74|438
1726668780000|2024-09-18 14:13:00|5633.74|5633.24|5633.99|5633.49|5634.24|5633.74|5633.74|5633.24|333
1726668790000|2024-09-18 14:13:10|5633.74|5633.24|5633.99|5633.49|5633.99|5633.49|5633.24|5632.74|746
1726668800000|2024-09-18 14:13:20|5633.74|5633.24|5633.74|5633.24|5633.74|5633.24|5632.99|5632.49|418
1726668810000|2024-09-18 14:13:30|5633.49|5632.99|5632.24|5631.74|5633.74|5633.24|5632.24|5631.74|696
1726668820000|2024-09-18 14:13:40|5631.74|5631.24|5631.11|5630.61|5631.74|5631.24|5630.49|5629.99|563
1726668830000|2024-09-18 14:13:50|5631.24|5630.74|5630.99|5630.49|5631.49|5630.99|5630.74|5630.24|316
1726668840000|2024-09-18 14:14:00|5631.24|5630.74|5629.99|5629.49|5631.49|5630.99|5629.74|5629.24|980
1726668850000|2024-09-18 14:14:10|5630.24|5629.74|5630.74|5630.24|5630.99|5630.49|5629.49|5628.99|1467
1726668860000|2024-09-18 14:14:20|5630.99|5630.49|5631.49|5630.99|5631.74|5631.24|5630.99|5630.49|401
1726668870000|2024-09-18 14:14:30|5631.24|5630.74|5631.99|5631.49|5632.49|5631.99|5631.24|5630.74|355
1726668880000|2024-09-18 14:14:40|5631.74|5631.24|5631.74|5631.24|5632.49|5631.99|5631.74|5631.24|362
1726668890000|2024-09-18 14:14:50|5631.99|5631.49|5633.49|5632.99|5633.74|5633.24|5631.74|5631.24|662
1726668900000|2024-09-18 14:15:00|5633.74|5633.24|5634.24|5633.74|5634.24|5633.74|5632.99|5632.49|580
1726668910000|2024-09-18 14:15:10|5634.11|5633.61|5633.74|5633.24|5634.24|5633.74|5633.74|5633.24|481
1726668920000|2024-09-18 14:15:20|5633.99|5633.49|5634.74|5634.24|5634.99|5634.49|5633.74|5633.24|550
1726668930000|2024-09-18 14:15:30|5634.49|5633.99|5634.99|5634.49|5634.99|5634.49|5634.49|5633.99|395
1726668940000|2024-09-18 14:15:40|5635.24|5634.74|5636.49|5635.99|5636.74|5636.24|5635.24|5634.74|1113
1726668950000|2024-09-18 14:15:50|5636.24|5635.74|5635.49|5634.99|5636.24|5635.74|5635.49|5634.99|286
1726668960000|2024-09-18 14:16:00|5635.99|5635.49|5635.99|5635.49|5636.99|5636.49|5635.99|5635.49|1245
1726668970000|2024-09-18 14:16:10|5635.74|5635.24|5635.24|5634.74|5635.99|5635.49|5634.99|5634.49|500
1726668980000|2024-09-18 14:16:20|5634.74|5634.24|5633.61|5633.11|5634.74|5634.24|5633.49|5632.99|566
1726668990000|2024-09-18 14:16:30|5633.49|5632.99|5631.99|5631.49|5633.61|5633.11|5631.74|5631.24|775
1726669000000|2024-09-18 14:16:40|5632.24|5631.74|5632.11|5631.61|5632.49|5631.99|5631.49|5630.99|512
1726669010000|2024-09-18 14:16:50|5632.24|5631.74|5632.49|5631.99|5632.49|5631.99|5631.49|5630.99|355
1726669020000|2024-09-18 14:17:00|5632.24|5631.74|5631.99|5631.49|5632.49|5631.99|5631.49|5630.99|502
1726669030000|2024-09-18 14:17:10|5631.86|5631.36|5632.49|5631.99|5632.99|5632.49|5631.74|5631.24|782
1726669040000|2024-09-18 14:17:20|5632.74|5632.24|5633.49|5632.99|5633.74|5633.24|5632.49|5631.99|498
1726669050000|2024-09-18 14:17:30|5633.74|5633.24|5633.99|5633.49|5634.24|5633.74|5633.49|5632.99|383
1726669060000|2024-09-18 14:17:40|5633.74|5633.24|5632.74|5632.24|5633.74|5633.24|5632.74|5632.24|245
1726669070000|2024-09-18 14:17:50|5632.24|5631.74|5633.36|5632.86|5633.49|5632.99|5632.24|5631.74|400
1726669080000|2024-09-18 14:18:00|5633.24|5632.74|5633.24|5632.74|5633.49|5632.99|5632.74|5632.24|196
1726669090000|2024-09-18 14:18:10|5633.36|5632.86|5633.24|5632.74|5633.74|5633.24|5632.99|5632.49|331
1726669100000|2024-09-18 14:18:20|5632.99|5632.49|5632.74|5632.24|5632.99|5632.49|5632.49|5631.99|289
1726669110000|2024-09-18 14:18:30|5632.99|5632.49|5633.74|5633.24|5633.99|5633.49|5632.99|5632.49|221
1726669120000|2024-09-18 14:18:40|5633.61|5633.11|5632.99|5632.49|5633.74|5633.24|5632.99|5632.49|399
1726669130000|2024-09-18 14:18:50|5632.74|5632.24|5631.99|5631.49|5632.99|5632.49|5631.99|5631.49|245
1726669140000|2024-09-18 14:19:00|5631.74|5631.24|5631.49|5630.99|5631.99|5631.49|5631.49|5630.99|317
1726669150000|2024-09-18 14:19:10|5631.74|5631.24|5631.49|5630.99|5631.86|5631.36|5631.24|5630.74|193
1726669160000|2024-09-18 14:19:20|5631.61|5631.11|5631.99|5631.49|5632.24|5631.74|5631.49|5630.99|195
1726669170000|2024-09-18 14:19:30|5631.74|5631.24|5630.24|5629.74|5631.74|5631.24|5629.74|5629.24|738
1726669180000|2024-09-18 14:19:40|5630.49|5629.99|5629.99|5629.49|5630.49|5629.99|5629.99|5629.49|856
1726669190000|2024-09-18 14:19:50|5630.49|5629.99|5630.49|5629.99|5630.99|5630.49|5630.49|5629.99|482
1726669200000|2024-09-18 14:20:00|5630.99|5630.49|5629.49|5628.99|5630.99|5630.49|5629.49|5628.99|783
1726669210000|2024-09-18 14:20:10|5629.74|5629.24|5631.24|5630.74|5631.49|5630.99|5629.49|5628.99|594
1726669220000|2024-09-18 14:20:20|5630.99|5630.49|5631.24|5630.74|5631.74|5631.24|5630.99|5630.49|615
1726669230000|2024-09-18 14:20:30|5631.49|5630.99|5630.24|5629.74|5631.49|5630.99|5630.24|5629.74|654
1726669240000|2024-09-18 14:20:40|5629.74|5629.24|5630.24|5629.74|5630.74|5630.24|5629.49|5628.99|470
1726669250000|2024-09-18 14:20:50|5629.74|5629.24|5630.24|5629.74|5630.24|5629.74|5629.74|5629.24|669
1726669260000|2024-09-18 14:21:00|5629.99|5629.49|5630.99|5630.49|5630.99|5630.49|5629.99|5629.49|509
1726669270000|2024-09-18 14:21:10|5630.74|5630.24|5630.74|5630.24|5631.24|5630.74|5630.49|5629.99|290
1726669280000|2024-09-18 14:21:20|5630.61|5630.11|5630.86|5630.36|5631.24|5630.74|5630.61|5630.11|206
1726669290000|2024-09-18 14:21:30|5630.74|5630.24|5630.49|5629.99|5631.74|5631.24|5630.49|5629.99|455
1726669300000|2024-09-18 14:21:40|5630.74|5630.24|5630.49|5629.99|5630.74|5630.24|5629.49|5628.99|622
1726669310000|2024-09-18 14:21:50|5630.24|5629.74|5629.49|5628.99|5630.24|5629.74|5629.24|5628.74|470
1726669320000|2024-09-18 14:22:00|5629.74|5629.24|5629.74|5629.24|5629.99|5629.49|5629.49|5628.99|691
1726669330000|2024-09-18 14:22:10|5629.99|5629.49|5631.99|5631.49|5631.99|5631.49|5629.74|5629.24|624
1726669340000|2024-09-18 14:22:20|5632.11|5631.61|5630.74|5630.24|5632.11|5631.61|5630.24|5629.74|313
1726669350000|2024-09-18 14:22:30|5630.99|5630.49|5630.49|5629.99|5630.99|5630.49|5630.24|5629.74|130
1726669360000|2024-09-18 14:22:40|5630.74|5630.24|5629.74|5629.24|5630.99|5630.49|5629.74|5629.24|480
1726669370000|2024-09-18 14:22:50|5629.49|5628.99|5629.49|5628.99|5629.74|5629.24|5628.74|5628.24|1123
1726669380000|2024-09-18 14:23:00|5629.24|5628.74|5629.99|5629.49|5629.99|5629.49|5628.74|5628.24|1281
1726669390000|2024-09-18 14:23:10|5630.11|5629.61|5629.99|5629.49|5630.24|5629.74|5629.99|5629.49|426
1726669400000|2024-09-18 14:23:20|5629.74|5629.24|5630.74|5630.24|5630.74|5630.24|5629.74|5629.24|621
1726669410000|2024-09-18 14:23:30|5630.86|5630.36|5631.74|5631.24|5631.74|5631.24|5630.74|5630.24|587
1726669420000|2024-09-18 14:23:40|5631.86|5631.36|5631.24|5630.74|5631.99|5631.49|5630.99|5630.49|378
1726669430000|2024-09-18 14:23:50|5631.49|5630.99|5631.24|5630.74|5631.74|5631.24|5630.99|5630.49|240
1726669440000|2024-09-18 14:24:00|5630.99|5630.49|5631.99|5631.49|5632.49|5631.99|5630.99|5630.49|389
1726669450000|2024-09-18 14:24:10|5631.74|5631.24|5631.24|5630.74|5631.99|5631.49|5631.24|5630.74|259
1726669460000|2024-09-18 14:24:20|5630.74|5630.24|5631.24|5630.74|5631.49|5630.99|5630.74|5630.24|174
1726669470000|2024-09-18 14:24:30|5631.49|5630.99|5631.49|5630.99|5631.74|5631.24|5631.24|5630.74|408
1726669480000|2024-09-18 14:24:40|5631.24|5630.74|5631.24|5630.74|5631.74|5631.24|5630.99|5630.49|209
1726669490000|2024-09-18 14:24:50|5631.49|5630.99|5630.99|5630.49|5631.49|5630.99|5630.99|5630.49|274
1726669500000|2024-09-18 14:25:00|5630.74|5630.24|5629.74|5629.24|5630.74|5630.24|5629.74|5629.24|493
1726669510000|2024-09-18 14:25:10|5629.99|5629.49|5630.74|5630.24|5630.74|5630.24|5629.49|5628.99|269
1726669520000|2024-09-18 14:25:20|5630.61|5630.11|5629.99|5629.49|5630.61|5630.11|5629.49|5628.99|451
1726669530000|2024-09-18 14:25:30|5629.74|5629.24|5630.24|5629.74|5630.49|5629.99|5629.74|5629.24|881
1726669540000|2024-09-18 14:25:40|5630.49|5629.99|5630.49|5629.99|5630.49|5629.99|5630.24|5629.74|194
1726669550000|2024-09-18 14:25:50|5630.24|5629.74|5630.99|5630.49|5630.99|5630.49|5630.24|5629.74|235
1726669560000|2024-09-18 14:26:00|5630.74|5630.24|5631.49|5630.99|5631.74|5631.24|5630.49|5629.99|474
1726669570000|2024-09-18 14:26:10|5631.24|5630.74|5631.49|5630.99|5631.99|5631.49|5631.24|5630.74|392
1726669580000|2024-09-18 14:26:20|5631.61|5631.11|5631.24|5630.74|5631.74|5631.24|5630.74|5630.24|304
1726669590000|2024-09-18 14:26:30|5631.49|5630.99|5631.24|5630.74|5631.74|5631.24|5630.99|5630.49|139
1726669600000|2024-09-18 14:26:40|5631.11|5630.61|5631.49|5630.99|5632.24|5631.74|5631.11|5630.61|220
1726669610000|2024-09-18 14:26:50|5631.36|5630.86|5631.74|5631.24|5631.74|5631.24|5631.24|5630.74|209
1726669620000|2024-09-18 14:27:00|5631.99|5631.49|5630.99|5630.49|5632.24|5631.74|5630.74|5630.24|1052
1726669630000|2024-09-18 14:27:10|5631.24|5630.74|5631.99|5631.49|5631.99|5631.49|5631.24|5630.74|164
1726669640000|2024-09-18 14:27:20|5631.74|5631.24|5632.49|5631.99|5632.74|5632.24|5631.49|5630.99|297
1726669650000|2024-09-18 14:27:30|5632.74|5632.24|5632.24|5631.74|5633.24|5632.74|5632.24|5631.74|465
1726669660000|2024-09-18 14:27:40|5632.36|5631.86|5632.49|5631.99|5632.74|5632.24|5632.24|5631.74|141
1726669670000|2024-09-18 14:27:50|5632.61|5632.11|5632.99|5632.49|5632.99|5632.49|5632.24|5631.74|185
1726669680000|2024-09-18 14:28:00|5633.24|5632.74|5634.24|5633.74|5634.74|5634.24|5632.49|5631.99|776
1726669690000|2024-09-18 14:28:10|5633.99|5633.49|5634.49|5633.99|5634.74|5634.24|5633.99|5633.49|529
1726669700000|2024-09-18 14:28:20|5634.74|5634.24|5634.24|5633.74|5634.99|5634.49|5634.24|5633.74|797
1726669710000|2024-09-18 14:28:30|5634.11|5633.61|5634.24|5633.74|5634.49|5633.99|5633.74|5633.24|473
1726669720000|2024-09-18 14:28:40|5634.49|5633.99|5634.49|5633.99|5634.74|5634.24|5634.24|5633.74|273
1726669730000|2024-09-18 14:28:50|5634.36|5633.86|5634.99|5634.49|5635.49|5634.99|5634.24|5633.74|611
1726669740000|2024-09-18 14:29:00|5635.74|5635.24|5635.49|5634.99|5635.99|5635.49|5635.24|5634.74|661
1726669750000|2024-09-18 14:29:10|5635.24|5634.74|5636.74|5636.24|5637.24|5636.74|5635.24|5634.74|1047
1726669760000|2024-09-18 14:29:20|5636.49|5635.99|5635.74|5635.24|5636.74|5636.24|5635.49|5634.99|462
1726669770000|2024-09-18 14:29:30|5635.61|5635.11|5636.49|5635.99|5636.74|5636.24|5635.24|5634.74|562
1726669780000|2024-09-18 14:29:40|5636.74|5636.24|5635.99|5635.49|5636.99|5636.49|5635.99|5635.49|254
1726669790000|2024-09-18 14:29:50|5636.24|5635.74|5636.49|5635.99|5636.74|5636.24|5636.11|5635.61|253
1726669800000|2024-09-18 14:30:00|5636.24|5635.74|5635.99|5635.49|5636.49|5635.99|5635.74|5635.24|486
1726669810000|2024-09-18 14:30:10|5636.24|5635.74|5636.49|5635.99|5636.74|5636.24|5636.24|5635.74|372
1726669820000|2024-09-18 14:30:20|5636.74|5636.24|5636.99|5636.49|5637.24|5636.74|5635.99|5635.49|489
1726669830000|2024-09-18 14:30:30|5637.24|5636.74|5635.99|5635.49|5637.24|5636.74|5635.74|5635.24|949
1726669840000|2024-09-18 14:30:40|5635.74|5635.24|5634.49|5633.99|5635.74|5635.24|5634.49|5633.99|877
1726669850000|2024-09-18 14:30:50|5634.36|5633.86|5633.24|5632.74|5634.49|5633.99|5632.74|5632.24|638
1726669860000|2024-09-18 14:31:00|5632.99|5632.49|5632.49|5631.99|5633.24|5632.74|5631.99|5631.49|693
1726669870000|2024-09-18 14:31:10|5632.24|5631.74|5631.24|5630.74|5632.49|5631.99|5630.99|5630.49|523
1726669880000|2024-09-18 14:31:20|5631.49|5630.99|5631.99|5631.49|5632.24|5631.74|5631.24|5630.74|693
1726669890000|2024-09-18 14:31:30|5631.74|5631.24|5631.74|5631.24|5632.24|5631.74|5631.49|5630.99|207
1726669900000|2024-09-18 14:31:40|5631.99|5631.49|5631.99|5631.49|5632.24|5631.74|5631.49|5630.99|1437
1726669910000|2024-09-18 14:31:50|5632.24|5631.74|5632.99|5632.49|5632.99|5632.49|5631.99|5631.49|1361
1726669920000|2024-09-18 14:32:00|5633.24|5632.74|5631.49|5630.99|5633.24|5632.74|5631.49|5630.99|772
1726669930000|2024-09-18 14:32:10|5631.74|5631.24|5631.61|5631.11|5631.99|5631.49|5631.49|5630.99|987
1726669940000|2024-09-18 14:32:20|5631.74|5631.24|5631.49|5630.99|5631.99|5631.49|5631.49|5630.99|154
1726669950000|2024-09-18 14:32:30|5630.99|5630.49|5630.49|5629.99|5630.99|5630.49|5630.49|5629.99|335
1726669960000|2024-09-18 14:32:40|5630.74|5630.24|5630.49|5629.99|5631.24|5630.74|5630.49|5629.99|386
1726669970000|2024-09-18 14:32:50|5630.24|5629.74|5630.86|5630.36|5631.24|5630.74|5630.24|5629.74|398
1726669980000|2024-09-18 14:33:00|5630.99|5630.49|5630.74|5630.24|5631.49|5630.99|5630.74|5630.24|597
1726669990000|2024-09-18 14:33:10|5630.49|5629.99|5630.49|5629.99|5630.74|5630.24|5630.24|5629.74|347
1726670000000|2024-09-18 14:33:20|5630.61|5630.11|5629.99|5629.49|5630.74|5630.24|5629.74|5629.24|967
1726670010000|2024-09-18 14:33:30|5629.74|5629.24|5630.99|5630.49|5630.99|5630.49|5629.74|5629.24|401
1726670020000|2024-09-18 14:33:40|5630.74|5630.24|5631.24|5630.74|5631.49|5630.99|5630.74|5630.24|295
1726670030000|2024-09-18 14:33:50|5631.36|5630.86|5631.49|5630.99|5632.24|5631.74|5631.24|5630.74|337
1726670040000|2024-09-18 14:34:00|5631.24|5630.74|5631.74|5631.24|5631.86|5631.36|5631.24|5630.74|284
1726670050000|2024-09-18 14:34:10|5631.49|5630.99|5630.74|5630.24|5631.49|5630.99|5630.49|5629.99|754
1726670060000|2024-09-18 14:34:20|5630.49|5629.99|5630.99|5630.49|5630.99|5630.49|5630.49|5629.99|121
1726670070000|2024-09-18 14:34:30|5630.74|5630.24|5631.24|5630.74|5631.24|5630.74|5630.61|5630.11|505
1726670080000|2024-09-18 14:34:40|5630.99|5630.49|5630.74|5630.24|5631.11|5630.61|5630.49|5629.99|256
1726670090000|2024-09-18 14:34:50|5630.49|5629.99|5630.49|5629.99|5631.24|5630.74|5630.36|5629.86|156
1726670100000|2024-09-18 14:35:00|5630.24|5629.74|5630.49|5629.99|5631.24|5630.74|5630.24|5629.74|214
1726670110000|2024-09-18 14:35:10|5630.74|5630.24|5630.74|5630.24|5630.99|5630.49|5630.24|5629.74|105
1726670120000|2024-09-18 14:35:20|5630.99|5630.49|5631.49|5630.99|5631.74|5631.24|5630.99|5630.49|244
1726670130000|2024-09-18 14:35:30|5631.24|5630.74|5630.74|5630.24|5631.24|5630.74|5630.49|5629.99|156
1726670140000|2024-09-18 14:35:40|5630.61|5630.11|5629.99|5629.49|5630.74|5630.24|5629.74|5629.24|243
1726670150000|2024-09-18 14:35:50|5630.24|5629.74|5630.74|5630.24|5630.74|5630.24|5629.86|5629.36|366
1726670160000|2024-09-18 14:36:00|5630.61|5630.11|5630.74|5630.24|5630.74|5630.24|5630.49|5629.99|429
1726670170000|2024-09-18 14:36:10|5630.86|5630.36|5630.99|5630.49|5630.99|5630.49|5630.49|5629.99|155
1726670180000|2024-09-18 14:36:20|5631.11|5630.61|5630.74|5630.24|5631.24|5630.74|5630.74|5630.24|154
1726670190000|2024-09-18 14:36:30|5630.86|5630.36|5630.99|5630.49|5631.24|5630.74|5630.74|5630.24|274
1726670200000|2024-09-18 14:36:40|5630.49|5629.99|5630.49|5629.99|5630.74|5630.24|5630.24|5629.74|608
1726670210000|2024-09-18 14:36:50|5630.24|5629.74|5630.24|5629.74|5630.49|5629.99|5629.99|5629.49|964
1726670220000|2024-09-18 14:37:00|5630.49|5629.99|5630.24|5629.74|5630.74|5630.24|5629.99|5629.49|230
1726670230000|2024-09-18 14:37:10|5629.99|5629.49|5629.74|5629.24|5630.24|5629.74|5629.74|5629.24|441
1726670240000|2024-09-18 14:37:20|5629.99|5629.49|5630.49|5629.99|5630.74|5630.24|5629.99|5629.49|298
1726670250000|2024-09-18 14:37:30|5630.74|5630.24|5630.99|5630.49|5630.99|5630.49|5630.49|5629.99|183
1726670260000|2024-09-18 14:37:40|5631.11|5630.61|5631.24|5630.74|5631.49|5630.99|5630.99|5630.49|316
1726670270000|2024-09-18 14:37:50|5630.99|5630.49|5632.24|5631.74|5632.24|5631.74|5630.99|5630.49|527
1726670280000|2024-09-18 14:38:00|5632.49|5631.99|5631.49|5630.99|5632.49|5631.99|5631.24|5630.74|367
1726670290000|2024-09-18 14:38:10|5631.61|5631.11|5631.49|5630.99|5631.99|5631.49|5631.49|5630.99|511
1726670300000|2024-09-18 14:38:20|5631.74|5631.24|5631.74|5631.24|5631.74|5631.24|5631.49|5630.99|383
1726670310000|2024-09-18 14:38:30|5631.49|5630.99|5632.99|5632.49|5633.11|5632.61|5631.49|5630.99|273
1726670320000|2024-09-18 14:38:40|5632.74|5632.24|5633.99|5633.49|5634.24|5633.74|5632.74|5632.24|705
1726670330000|2024-09-18 14:38:50|5633.74|5633.24|5633.74|5633.24|5633.74|5633.24|5633.49|5632.99|189
1726670340000|2024-09-18 14:39:00|5633.49|5632.99|5634.49|5633.99|5634.49|5633.99|5633.24|5632.74|343
1726670350000|2024-09-18 14:39:10|5634.24|5633.74|5633.74|5633.24|5634.24|5633.74|5633.74|5633.24|453
1726670360000|2024-09-18 14:39:20|5633.49|5632.99|5633.74|5633.24|5633.99|5633.49|5633.49|5632.99|171
1726670370000|2024-09-18 14:39:30|5633.99|5633.49|5634.24|5633.74|5634.24|5633.74|5633.74|5633.24|185
1726670380000|2024-09-18 14:39:40|5633.99|5633.49|5633.74|5633.24|5633.99|5633.49|5633.74|5633.24|160
1726670390000|2024-09-18 14:39:50|5633.86|5633.36|5633.99|5633.49|5633.99|5633.49|5633.74|5633.24|582
1726670400000|2024-09-18 14:40:00|5634.11|5633.61|5633.11|5632.61|5634.11|5633.61|5632.99|5632.49|339
1726670410000|2024-09-18 14:40:10|5633.24|5632.74|5634.74|5634.24|5634.74|5634.24|5633.24|5632.74|649
1726670420000|2024-09-18 14:40:20|5634.49|5633.99|5634.99|5634.49|5634.99|5634.49|5634.49|5633.99|269
1726670430000|2024-09-18 14:40:30|5635.24|5634.74|5635.99|5635.49|5636.24|5635.74|5635.24|5634.74|394
1726670440000|2024-09-18 14:40:40|5636.11|5635.61|5635.24|5634.74|5636.24|5635.74|5635.24|5634.74|453
1726670450000|2024-09-18 14:40:50|5634.99|5634.49|5634.74|5634.24|5635.24|5634.74|5634.49|5633.99|841
1726670460000|2024-09-18 14:41:00|5634.49|5633.99|5635.99|5635.49|5636.24|5635.74|5634.49|5633.99|614
1726670470000|2024-09-18 14:41:10|5635.74|5635.24|5635.74|5635.24|5635.74|5635.24|5635.49|5634.99|131
1726670480000|2024-09-18 14:41:20|5635.49|5634.99|5635.74|5635.24|5635.74|5635.24|5634.99|5634.49|144
1726670490000|2024-09-18 14:41:30|5635.99|5635.49|5635.74|5635.24|5635.99|5635.49|5635.74|5635.24|224
1726670500000|2024-09-18 14:41:40|5635.49|5634.99|5634.99|5634.49|5635.49|5634.99|5634.99|5634.49|96
1726670510000|2024-09-18 14:41:50|5634.86|5634.36|5635.49|5634.99|5635.49|5634.99|5634.74|5634.24|128
1726670520000|2024-09-18 14:42:00|5635.61|5635.11|5636.24|5635.74|5636.24|5635.74|5635.49|5634.99|268
1726670530000|2024-09-18 14:42:10|5635.99|5635.49|5635.99|5635.49|5635.99|5635.49|5635.74|5635.24|148
1726670540000|2024-09-18 14:42:20|5636.11|5635.61|5635.99|5635.49|5636.24|5635.74|5635.49|5634.99|212
1726670550000|2024-09-18 14:42:30|5636.24|5635.74|5636.24|5635.74|5636.74|5636.24|5636.24|5635.74|546
1726670560000|2024-09-18 14:42:40|5636.49|5635.99|5637.24|5636.74|5637.49|5636.99|5636.49|5635.99|1053
1726670570000|2024-09-18 14:42:50|5636.99|5636.49|5636.99|5636.49|5637.24|5636.74|5636.74|5636.24|176
1726670580000|2024-09-18 14:43:00|5637.11|5636.61|5636.99|5636.49|5637.49|5636.99|5636.74|5636.24|218
1726670590000|2024-09-18 14:43:10|5637.24|5636.74|5636.74|5636.24|5637.49|5636.99|5636.74|5636.24|244
1726670600000|2024-09-18 14:43:20|5636.86|5636.36|5636.24|5635.74|5636.86|5636.36|5636.24|5635.74|167
1726670610000|2024-09-18 14:43:30|5636.49|5635.99|5636.74|5636.24|5636.99|5636.49|5636.49|5635.99|174
1726670620000|2024-09-18 14:43:40|5636.99|5636.49|5637.99|5637.49|5638.24|5637.74|5636.99|5636.49|1652
1726670630000|2024-09-18 14:43:50|5638.11|5637.61|5638.49|5637.99|5638.74|5638.24|5638.11|5637.61|347
1726670640000|2024-09-18 14:44:00|5638.24|5637.74|5637.99|5637.49|5638.74|5638.24|5637.74|5637.24|744
1726670650000|2024-09-18 14:44:10|5637.74|5637.24|5638.24|5637.74|5638.24|5637.74|5637.74|5637.24|319
1726670660000|2024-09-18 14:44:20|5638.49|5637.99|5638.24|5637.74|5638.49|5637.99|5637.99|5637.49|350
1726670670000|2024-09-18 14:44:30|5637.99|5637.49|5637.24|5636.74|5637.99|5637.49|5637.24|5636.74|722
1726670680000|2024-09-18 14:44:40|5637.49|5636.99|5637.11|5636.61|5637.74|5637.24|5636.99|5636.49|280
1726670690000|2024-09-18 14:44:50|5637.24|5636.74|5636.99|5636.49|5637.49|5636.99|5636.99|5636.49|256
1726670700000|2024-09-18 14:45:00|5637.24|5636.74|5636.74|5636.24|5637.49|5636.99|5636.74|5636.24|427
1726670710000|2024-09-18 14:45:10|5636.99|5636.49|5637.24|5636.74|5637.24|5636.74|5636.74|5636.24|218
1726670720000|2024-09-18 14:45:20|5637.36|5636.86|5637.49|5636.99|5637.74|5637.24|5636.61|5636.11|235
1726670730000|2024-09-18 14:45:30|5637.24|5636.74|5637.49|5636.99|5637.49|5636.99|5636.99|5636.49|214
1726670740000|2024-09-18 14:45:40|5637.24|5636.74|5637.24|5636.74|5637.74|5637.24|5637.24|5636.74|349
1726670750000|2024-09-18 14:45:50|5637.36|5636.86|5637.49|5636.99|5637.74|5637.24|5637.24|5636.74|896
1726670760000|2024-09-18 14:46:00|5637.74|5637.24|5638.49|5637.99|5638.49|5637.99|5637.74|5637.24|969
1726670770000|2024-09-18 14:46:10|5638.24|5637.74|5638.24|5637.74|5638.49|5637.99|5638.24|5637.74|300
1726670780000|2024-09-18 14:46:20|5637.99|5637.49|5637.24|5636.74|5637.99|5637.49|5637.24|5636.74|237
1726670790000|2024-09-18 14:46:30|5636.99|5636.49|5636.99|5636.49|5636.99|5636.49|5636.74|5636.24|274
1726670800000|2024-09-18 14:46:40|5637.11|5636.61|5636.99|5636.49|5637.11|5636.61|5636.99|5636.49|738
1726670810000|2024-09-18 14:46:50|5637.24|5636.74|5636.74|5636.24|5637.24|5636.74|5636.74|5636.24|345
1726670820000|2024-09-18 14:47:00|5636.99|5636.49|5637.24|5636.74|5637.24|5636.74|5636.74|5636.24|624
1726670830000|2024-09-18 14:47:10|5637.36|5636.86|5638.49|5637.99|5638.74|5638.24|5637.24|5636.74|393
1726670840000|2024-09-18 14:47:20|5638.74|5638.24|5638.49|5637.99|5638.99|5638.49|5638.49|5637.99|431
1726670850000|2024-09-18 14:47:30|5638.74|5638.24|5638.49|5637.99|5638.86|5638.36|5638.49|5637.99|310
1726670860000|2024-09-18 14:47:40|5638.24|5637.74|5637.74|5637.24|5638.49|5637.99|5637.49|5636.99|474
1726670870000|2024-09-18 14:47:50|5637.99|5637.49|5638.24|5637.74|5638.24|5637.74|5637.99|5637.49|280
1726670880000|2024-09-18 14:48:00|5637.74|5637.24|5637.49|5636.99|5637.74|5637.24|5637.49|5636.99|201
1726670890000|2024-09-18 14:48:10|5637.99|5637.49|5637.74|5637.24|5637.99|5637.49|5637.74|5637.24|95
1726670900000|2024-09-18 14:48:20|5637.49|5636.99|5638.24|5637.74|5638.24|5637.74|5637.49|5636.99|142
1726670910000|2024-09-18 14:48:30|5637.99|5637.49|5637.24|5636.74|5637.99|5637.49|5637.11|5636.61|228
1726670920000|2024-09-18 14:48:40|5636.99|5636.49|5636.99|5636.49|5637.24|5636.74|5636.99|5636.49|118
1726670930000|2024-09-18 14:48:50|5637.11|5636.61|5636.74|5636.24|5637.11|5636.61|5636.74|5636.24|97
1726670940000|2024-09-18 14:49:00|5636.99|5636.49|5635.49|5634.99|5636.99|5636.49|5635.49|5634.99|376
1726670950000|2024-09-18 14:49:10|5635.36|5634.86|5636.24|5635.74|5636.24|5635.74|5635.24|5634.74|305
1726670960000|2024-09-18 14:49:20|5636.49|5635.99|5636.74|5636.24|5637.24|5636.74|5636.49|5635.99|193
1726670970000|2024-09-18 14:49:30|5636.99|5636.49|5637.49|5636.99|5637.74|5637.24|5636.99|5636.49|637
1726670980000|2024-09-18 14:49:40|5637.24|5636.74|5636.74|5636.24|5637.24|5636.74|5636.74|5636.24|189
1726670990000|2024-09-18 14:49:50|5636.61|5636.11|5636.24|5635.74|5636.61|5636.11|5636.24|5635.74|96
1726671000000|2024-09-18 14:50:00|5636.11|5635.61|5635.74|5635.24|5636.49|5635.99|5635.49|5634.99|334
1726671010000|2024-09-18 14:50:10|5635.49|5634.99|5635.24|5634.74|5635.74|5635.24|5635.24|5634.74|201
1726671020000|2024-09-18 14:50:20|5634.99|5634.49|5634.74|5634.24|5634.99|5634.49|5634.36|5633.86|343
1726671030000|2024-09-18 14:50:30|5634.49|5633.99|5634.74|5634.24|5634.99|5634.49|5634.49|5633.99|212
1726671040000|2024-09-18 14:50:40|5634.49|5633.99|5633.99|5633.49|5634.74|5634.24|5633.99|5633.49|321
1726671050000|2024-09-18 14:50:50|5634.24|5633.74|5634.36|5633.86|5634.74|5634.24|5634.24|5633.74|213
1726671060000|2024-09-18 14:51:00|5634.24|5633.74|5633.74|5633.24|5634.24|5633.74|5632.74|5632.24|342
1726671070000|2024-09-18 14:51:10|5633.49|5632.99|5632.99|5632.49|5633.86|5633.36|5632.99|5632.49|183
1726671080000|2024-09-18 14:51:20|5633.11|5632.61|5632.99|5632.49|5633.74|5633.24|5632.74|5632.24|298
1726671090000|2024-09-18 14:51:30|5632.49|5631.99|5633.74|5633.24|5633.74|5633.24|5632.24|5631.74|357
1726671100000|2024-09-18 14:51:40|5633.99|5633.49|5634.49|5633.99|5634.49|5633.99|5633.99|5633.49|236
1726671110000|2024-09-18 14:51:50|5634.24|5633.74|5634.49|5633.99|5634.49|5633.99|5634.24|5633.74|100
1726671120000|2024-09-18 14:52:00|5634.24|5633.74|5634.24|5633.74|5634.24|5633.74|5633.74|5633.24|276
1726671130000|2024-09-18 14:52:10|5634.11|5633.61|5634.49|5633.99|5634.74|5634.24|5634.11|5633.61|208
1726671140000|2024-09-18 14:52:20|5634.74|5634.24|5634.99|5634.49|5635.24|5634.74|5634.61|5634.11|261
1726671150000|2024-09-18 14:52:30|5635.24|5634.74|5635.24|5634.74|5635.24|5634.74|5635.24|5634.74|370
1726671160000|2024-09-18 14:52:40|5634.99|5634.49|5634.99|5634.49|5634.99|5634.49|5634.99|5634.49|487
1726671170000|2024-09-18 14:52:50|5634.74|5634.24|5634.74|5634.24|5635.24|5634.74|5634.49|5633.99|552
1726671180000|2024-09-18 14:53:00|5634.99|5634.49|5635.24|5634.74|5635.49|5634.99|5634.99|5634.49|125
1726671190000|2024-09-18 14:53:10|5634.99|5634.49|5635.49|5634.99|5635.49|5634.99|5634.99|5634.49|101
1726671200000|2024-09-18 14:53:20|5635.24|5634.74|5635.49|5634.99|5635.99|5635.49|5635.24|5634.74|230
1726671210000|2024-09-18 14:53:30|5635.61|5635.11|5635.74|5635.24|5635.74|5635.24|5635.61|5635.11|94
1726671220000|2024-09-18 14:53:40|5635.49|5634.99|5634.99|5634.49|5636.24|5635.74|5634.99|5634.49|345
1726671230000|2024-09-18 14:53:50|5634.74|5634.24|5634.24|5633.74|5635.24|5634.74|5633.99|5633.49|292
1726671240000|2024-09-18 14:54:00|5633.99|5633.49|5633.74|5633.24|5633.99|5633.49|5633.74|5633.24|604
1726671250000|2024-09-18 14:54:10|5633.99|5633.49|5633.74|5633.24|5634.24|5633.74|5633.24|5632.74|667
1726671260000|2024-09-18 14:54:20|5633.86|5633.36|5634.24|5633.74|5634.24|5633.74|5633.49|5632.99|204
1726671270000|2024-09-18 14:54:30|5634.49|5633.99|5634.74|5634.24|5634.74|5634.24|5634.24|5633.74|509
1726671280000|2024-09-18 14:54:40|5634.99|5634.49|5634.99|5634.49|5635.49|5634.99|5634.99|5634.49|211
1726671290000|2024-09-18 14:54:50|5635.24|5634.74|5635.74|5635.24|5635.74|5635.24|5634.99|5634.49|118
1726671300000|2024-09-18 14:55:00|5635.49|5634.99|5635.24|5634.74|5635.99|5635.49|5635.24|5634.74|165
1726671310000|2024-09-18 14:55:10|5635.36|5634.86|5635.74|5635.24|5635.99|5635.49|5635.36|5634.86|225
1726671320000|2024-09-18 14:55:20|5635.99|5635.49|5635.74|5635.24|5635.99|5635.49|5635.49|5634.99|87
1726671330000|2024-09-18 14:55:30|5635.61|5635.11|5635.99|5635.49|5636.24|5635.74|5635.49|5634.99|243
1726671340000|2024-09-18 14:55:40|5635.74|5635.24|5635.49|5634.99|5635.74|5635.24|5635.49|5634.99|67
1726671350000|2024-09-18 14:55:50|5635.24|5634.74|5634.99|5634.49|5635.49|5634.99|5634.99|5634.49|117
1726671360000|2024-09-18 14:56:00|5634.74|5634.24|5634.99|5634.49|5635.24|5634.74|5634.74|5634.24|215
1726671370000|2024-09-18 14:56:10|5634.86|5634.36|5634.74|5634.24|5634.99|5634.49|5634.24|5633.74|155
1726671380000|2024-09-18 14:56:20|5634.49|5633.99|5633.74|5633.24|5634.49|5633.99|5633.49|5632.99|276
1726671390000|2024-09-18 14:56:30|5633.99|5633.49|5633.99|5633.49|5634.11|5633.61|5633.99|5633.49|83
1726671400000|2024-09-18 14:56:40|5634.11|5633.61|5634.24|5633.74|5634.24|5633.74|5633.99|5633.49|73
1726671410000|2024-09-18 14:56:50|5634.49|5633.99|5633.24|5632.74|5634.49|5633.99|5633.24|5632.74|186
1726671420000|2024-09-18 14:57:00|5632.99|5632.49|5632.99|5632.49|5633.24|5632.74|5631.74|5631.24|518
1726671430000|2024-09-18 14:57:10|5633.24|5632.74|5633.24|5632.74|5633.36|5632.86|5632.74|5632.24|200
1726671440000|2024-09-18 14:57:20|5633.49|5632.99|5633.36|5632.86|5633.49|5632.99|5632.99|5632.49|325
1726671450000|2024-09-18 14:57:30|5633.24|5632.74|5633.24|5632.74|5633.49|5632.99|5632.99|5632.49|161
1726671460000|2024-09-18 14:57:40|5633.36|5632.86|5633.24|5632.74|5633.49|5632.99|5632.99|5632.49|182
1726671470000|2024-09-18 14:57:50|5633.49|5632.99|5632.99|5632.49|5633.49|5632.99|5632.74|5632.24|197
1726671480000|2024-09-18 14:58:00|5632.74|5632.24|5632.99|5632.49|5633.24|5632.74|5632.49|5631.99|187
1726671490000|2024-09-18 14:58:10|5632.49|5631.99|5632.49|5631.99|5632.74|5632.24|5632.24|5631.74|100
1726671500000|2024-09-18 14:58:20|5632.74|5632.24|5633.24|5632.74|5633.24|5632.74|5632.49|5631.99|109
1726671510000|2024-09-18 14:58:30|5633.49|5632.99|5633.74|5633.24|5633.74|5633.24|5633.24|5632.74|134
1726671520000|2024-09-18 14:58:40|5633.86|5633.36|5633.99|5633.49|5634.24|5633.74|5633.86|5633.36|131
1726671530000|2024-09-18 14:58:50|5633.49|5632.99|5633.74|5633.24|5633.74|5633.24|5633.49|5632.99|256
1726671540000|2024-09-18 14:59:00|5633.99|5633.49|5633.74|5633.24|5634.49|5633.99|5633.74|5633.24|582
1726671550000|2024-09-18 14:59:10|5633.49|5632.99|5633.74|5633.24|5633.74|5633.24|5632.99|5632.49|177
1726671560000|2024-09-18 14:59:20|5633.49|5632.99|5633.74|5633.24|5633.74|5633.24|5633.49|5632.99|182
1726671570000|2024-09-18 14:59:30|5633.61|5633.11|5633.74|5633.24|5633.99|5633.49|5633.49|5632.99|91
1726671580000|2024-09-18 14:59:40|5633.99|5633.49|5633.24|5632.74|5633.99|5633.49|5633.24|5632.74|346
1726671590000|2024-09-18 14:59:50|5633.11|5632.61|5633.36|5632.86|5633.49|5632.99|5633.11|5632.61|367
1726671600000|2024-09-18 15:00:00|5633.49|5632.99|5633.24|5632.74|5633.74|5633.24|5632.99|5632.49|494
1726671610000|2024-09-18 15:00:10|5633.11|5632.61|5633.49|5632.99|5633.49|5632.99|5632.74|5632.24|316
1726671620000|2024-09-18 15:00:20|5633.74|5633.24|5634.24|5633.74|5634.24|5633.74|5633.49|5632.99|236
1726671630000|2024-09-18 15:00:30|5634.49|5633.99|5634.36|5633.86|5634.49|5633.99|5633.86|5633.36|129
1726671640000|2024-09-18 15:00:40|5634.49|5633.99|5634.74|5634.24|5634.74|5634.24|5633.99|5633.49|177
1726671650000|2024-09-18 15:00:50|5634.49|5633.99|5634.74|5634.24|5634.99|5634.49|5634.49|5633.99|151
1726671660000|2024-09-18 15:01:00|5634.86|5634.36|5634.24|5633.74|5634.86|5634.36|5633.99|5633.49|173
1726671670000|2024-09-18 15:01:10|5634.49|5633.99|5635.61|5635.11|5635.74|5635.24|5634.49|5633.99|323
1726671680000|2024-09-18 15:01:20|5635.49|5634.99|5635.74|5635.24|5635.74|5635.24|5634.99|5634.49|170
1726671690000|2024-09-18 15:01:30|5635.61|5635.11|5635.24|5634.74|5635.74|5635.24|5635.24|5634.74|500
1726671700000|2024-09-18 15:01:40|5635.11|5634.61|5635.49|5634.99|5635.49|5634.99|5635.11|5634.61|558
1726671710000|2024-09-18 15:01:50|5635.24|5634.74|5634.99|5634.49|5635.49|5634.99|5634.99|5634.49|158
1726671720000|2024-09-18 15:02:00|5635.24|5634.74|5635.49|5634.99|5635.74|5635.24|5635.24|5634.74|268
1726671730000|2024-09-18 15:02:10|5635.36|5634.86|5635.49|5634.99|5635.86|5635.36|5634.99|5634.49|237
1726671740000|2024-09-18 15:02:20|5635.24|5634.74|5635.49|5634.99|5635.74|5635.24|5635.24|5634.74|108
1726671750000|2024-09-18 15:02:30|5635.61|5635.11|5635.49|5634.99|5635.74|5635.24|5635.24|5634.74|72
1726671760000|2024-09-18 15:02:40|5635.24|5634.74|5635.74|5635.24|5635.74|5635.24|5635.24|5634.74|133
1726671770000|2024-09-18 15:02:50|5635.61|5635.11|5635.49|5634.99|5635.61|5635.11|5634.99|5634.49|122
1726671780000|2024-09-18 15:03:00|5635.24|5634.74|5635.49|5634.99|5635.74|5635.24|5635.24|5634.74|167
1726671790000|2024-09-18 15:03:10|5635.36|5634.86|5635.49|5634.99|5635.49|5634.99|5635.24|5634.74|115
1726671800000|2024-09-18 15:03:20|5635.24|5634.74|5634.99|5634.49|5635.49|5634.99|5634.99|5634.49|342
1726671810000|2024-09-18 15:03:30|5634.86|5634.36|5635.24|5634.74|5635.49|5634.99|5634.74|5634.24|109
1726671820000|2024-09-18 15:03:40|5635.49|5634.99|5635.99|5635.49|5635.99|5635.49|5635.49|5634.99|151
1726671830000|2024-09-18 15:03:50|5635.49|5634.99|5635.99|5635.49|5636.24|5635.74|5635.49|5634.99|552
1726671840000|2024-09-18 15:04:00|5636.11|5635.61|5635.74|5635.24|5636.49|5635.99|5635.74|5635.24|485
1726671850000|2024-09-18 15:04:10|5635.99|5635.49|5635.99|5635.49|5636.24|5635.74|5635.74|5635.24|90
1726671860000|2024-09-18 15:04:20|5635.74|5635.24|5635.49|5634.99|5635.74|5635.24|5635.49|5634.99|152
1726671870000|2024-09-18 15:04:30|5635.61|5635.11|5635.24|5634.74|5635.74|5635.24|5635.24|5634.74|180
1726671880000|2024-09-18 15:04:40|5634.99|5634.49|5635.24|5634.74|5635.49|5634.99|5634.99|5634.49|99
1726671890000|2024-09-18 15:04:50|5635.11|5634.61|5635.24|5634.74|5635.49|5634.99|5634.99|5634.49|222
1726671900000|2024-09-18 15:05:00|5635.49|5634.99|5635.49|5634.99|5635.74|5635.24|5634.99|5634.49|165
1726671910000|2024-09-18 15:05:10|5635.61|5635.11|5636.74|5636.24|5636.74|5636.24|5635.61|5635.11|284
1726671920000|2024-09-18 15:05:20|5636.49|5635.99|5635.99|5635.49|5636.49|5635.99|5635.99|5635.49|234
1726671930000|2024-09-18 15:05:30|5635.74|5635.24|5636.24|5635.74|5636.24|5635.74|5635.74|5635.24|87
1726671940000|2024-09-18 15:05:40|5636.49|5635.99|5636.49|5635.99|5636.99|5636.49|5636.49|5635.99|282
1726671950000|2024-09-18 15:05:50|5635.49|5634.99|5635.99|5635.49|5636.24|5635.74|5635.49|5634.99|940
1726671960000|2024-09-18 15:06:00|5635.74|5635.24|5636.24|5635.74|5636.24|5635.74|5635.74|5635.24|195
1726671970000|2024-09-18 15:06:10|5636.49|5635.99|5636.74|5636.24|5636.74|5636.24|5635.99|5635.49|151
1726671980000|2024-09-18 15:06:20|5636.61|5636.11|5635.99|5635.49|5636.74|5636.24|5635.74|5635.24|84
1726671990000|2024-09-18 15:06:30|5635.86|5635.36|5635.99|5635.49|5635.99|5635.49|5635.74|5635.24|170
1726672000000|2024-09-18 15:06:40|5635.86|5635.36|5635.24|5634.74|5635.99|5635.49|5634.74|5634.24|243
1726672010000|2024-09-18 15:06:50|5635.49|5634.99|5634.99|5634.49|5635.49|5634.99|5634.99|5634.49|66
1726672020000|2024-09-18 15:07:00|5634.74|5634.24|5634.24|5633.74|5634.99|5634.49|5634.24|5633.74|234
1726672030000|2024-09-18 15:07:10|5634.49|5633.99|5634.36|5633.86|5634.74|5634.24|5633.99|5633.49|234
1726672040000|2024-09-18 15:07:20|5634.49|5633.99|5634.49|5633.99|5634.61|5634.11|5634.24|5633.74|400
1726672050000|2024-09-18 15:07:30|5634.24|5633.74|5633.74|5633.24|5634.49|5633.99|5633.49|5632.99|251
1726672060000|2024-09-18 15:07:40|5633.49|5632.99|5633.49|5632.99|5633.49|5632.99|5633.24|5632.74|167
1726672070000|2024-09-18 15:07:50|5633.74|5633.24|5633.49|5632.99|5633.74|5633.24|5633.49|5632.99|257
1726672080000|2024-09-18 15:08:00|5633.24|5632.74|5633.49|5632.99|5633.49|5632.99|5631.99|5631.49|413
1726672090000|2024-09-18 15:08:10|5633.36|5632.86|5633.24|5632.74|5633.49|5632.99|5632.99|5632.49|325
1726672100000|2024-09-18 15:08:20|5633.36|5632.86|5633.74|5633.24|5633.74|5633.24|5633.24|5632.74|143
1726672110000|2024-09-18 15:08:30|5633.99|5633.49|5633.99|5633.49|5634.24|5633.74|5633.74|5633.24|234
1726672120000|2024-09-18 15:08:40|5634.24|5633.74|5634.49|5633.99|5634.49|5633.99|5634.24|5633.74|94
1726672130000|2024-09-18 15:08:50|5634.74|5634.24|5634.74|5634.24|5635.24|5634.74|5634.49|5633.99|350
1726672140000|2024-09-18 15:09:00|5634.99|5634.49|5633.99|5633.49|5634.99|5634.49|5633.74|5633.24|303
1726672150000|2024-09-18 15:09:10|5634.24|5633.74|5633.74|5633.24|5634.24|5633.74|5633.74|5633.24|65
1726672160000|2024-09-18 15:09:20|5633.49|5632.99|5633.74|5633.24|5633.74|5633.24|5633.49|5632.99|421
1726672170000|2024-09-18 15:09:30|5633.86|5633.36|5633.99|5633.49|5633.99|5633.49|5633.74|5633.24|314
1726672180000|2024-09-18 15:09:40|5633.86|5633.36|5634.24|5633.74|5634.49|5633.99|5633.74|5633.24|389
1726672190000|2024-09-18 15:09:50|5633.99|5633.49|5633.74|5633.24|5633.99|5633.49|5633.74|5633.24|212
1726672200000|2024-09-18 15:10:00|5633.49|5632.99|5632.24|5631.74|5633.49|5632.99|5631.99|5631.49|705
1726672210000|2024-09-18 15:10:10|5632.36|5631.86|5631.74|5631.24|5632.36|5631.86|5631.49|5630.99|662
1726672220000|2024-09-18 15:10:20|5631.49|5630.99|5631.24|5630.74|5631.86|5631.36|5631.24|5630.74|427
1726672230000|2024-09-18 15:10:30|5631.49|5630.99|5631.74|5631.24|5631.74|5631.24|5631.24|5630.74|200
1726672240000|2024-09-18 15:10:40|5631.49|5630.99|5631.24|5630.74|5631.74|5631.24|5631.24|5630.74|266
1726672250000|2024-09-18 15:10:50|5631.36|5630.86|5631.74|5631.24|5631.74|5631.24|5631.36|5630.86|546
1726672260000|2024-09-18 15:11:00|5631.86|5631.36|5631.99|5631.49|5632.36|5631.86|5631.74|5631.24|225
1726672270000|2024-09-18 15:11:10|5631.74|5631.24|5631.86|5631.36|5631.86|5631.36|5631.49|5630.99|183
1726672280000|2024-09-18 15:11:20|5631.74|5631.24|5631.74|5631.24|5631.86|5631.36|5631.49|5630.99|175
1726672290000|2024-09-18 15:11:30|5631.49|5630.99|5631.49|5630.99|5631.99|5631.49|5631.49|5630.99|399
1726672300000|2024-09-18 15:11:40|5631.74|5631.24|5631.99|5631.49|5632.24|5631.74|5631.49|5630.99|202
1726672310000|2024-09-18 15:11:50|5632.11|5631.61|5631.49|5630.99|5632.24|5631.74|5631.24|5630.74|190
1726672320000|2024-09-18 15:12:00|5631.36|5630.86|5630.99|5630.49|5631.36|5630.86|5630.99|5630.49|745
1726672330000|2024-09-18 15:12:10|5631.24|5630.74|5630.86|5630.36|5631.24|5630.74|5630.74|5630.24|297
1726672340000|2024-09-18 15:12:20|5630.99|5630.49|5630.74|5630.24|5630.99|5630.49|5630.49|5629.99|343
1726672350000|2024-09-18 15:12:30|5630.49|5629.99|5631.24|5630.74|5631.24|5630.74|5630.49|5629.99|155
1726672360000|2024-09-18 15:12:40|5630.99|5630.49|5631.24|5630.74|5631.24|5630.74|5630.99|5630.49|118
1726672370000|2024-09-18 15:12:50|5630.99|5630.49|5630.74|5630.24|5631.24|5630.74|5630.74|5630.24|670
1726672380000|2024-09-18 15:13:00|5630.49|5629.99|5630.24|5629.74|5630.74|5630.24|5630.24|5629.74|317
1726672390000|2024-09-18 15:13:10|5630.49|5629.99|5630.24|5629.74|5630.49|5629.99|5630.24|5629.74|594
1726672400000|2024-09-18 15:13:20|5630.49|5629.99|5630.49|5629.99|5630.49|5629.99|5630.24|5629.74|353
1726672410000|2024-09-18 15:13:30|5630.24|5629.74|5630.49|5629.99|5630.49|5629.99|5630.24|5629.74|395
1726672420000|2024-09-18 15:13:40|5630.24|5629.74|5630.24|5629.74|5630.74|5630.24|5630.24|5629.74|223
1726672430000|2024-09-18 15:13:50|5630.49|5629.99|5630.49|5629.99|5630.49|5629.99|5630.24|5629.74|341
1726672440000|2024-09-18 15:14:00|5630.74|5630.24|5631.49|5630.99|5631.49|5630.99|5630.61|5630.11|540
1726672450000|2024-09-18 15:14:10|5631.61|5631.11|5631.99|5631.49|5631.99|5631.49|5631.24|5630.74|581
1726672460000|2024-09-18 15:14:20|5632.24|5631.74|5632.49|5631.99|5632.74|5632.24|5632.24|5631.74|305
1726672470000|2024-09-18 15:14:30|5632.61|5632.11|5632.49|5631.99|5632.74|5632.24|5632.49|5631.99|208
1726672480000|2024-09-18 15:14:40|5632.24|5631.74|5632.49|5631.99|5632.74|5632.24|5632.24|5631.74|158
1726672490000|2024-09-18 15:14:50|5632.74|5632.24|5632.24|5631.74|5632.74|5632.24|5632.24|5631.74|307
1726672500000|2024-09-18 15:15:00|5632.49|5631.99|5631.99|5631.49|5632.49|5631.99|5631.99|5631.49|177
1726672510000|2024-09-18 15:15:10|5631.49|5630.99|5631.49|5630.99|5631.99|5631.49|5631.49|5630.99|251
1726672520000|2024-09-18 15:15:20|5631.24|5630.74|5631.36|5630.86|5631.49|5630.99|5631.24|5630.74|124
1726672530000|2024-09-18 15:15:30|5630.99|5630.49|5631.24|5630.74|5631.24|5630.74|5630.86|5630.36|198
1726672540000|2024-09-18 15:15:40|5631.49|5630.99|5630.99|5630.49|5631.49|5630.99|5630.99|5630.49|133
1726672550000|2024-09-18 15:15:50|5630.86|5630.36|5631.49|5630.99|5631.49|5630.99|5630.86|5630.36|128
1726672560000|2024-09-18 15:16:00|5631.74|5631.24|5631.49|5630.99|5631.74|5631.24|5631.11|5630.61|194
1726672570000|2024-09-18 15:16:10|5631.36|5630.86|5630.74|5630.24|5631.36|5630.86|5630.74|5630.24|131
1726672580000|2024-09-18 15:16:20|5630.99|5630.49|5630.74|5630.24|5630.99|5630.49|5630.74|5630.24|239
1726672590000|2024-09-18 15:16:30|5630.99|5630.49|5630.74|5630.24|5630.99|5630.49|5630.49|5629.99|182
1726672600000|2024-09-18 15:16:40|5630.99|5630.49|5631.24|5630.74|5631.24|5630.74|5630.99|5630.49|77
1726672610000|2024-09-18 15:16:50|5631.11|5630.61|5630.99|5630.49|5631.11|5630.61|5630.99|5630.49|122
1726672620000|2024-09-18 15:17:00|5631.49|5630.99|5631.49|5630.99|5631.61|5631.11|5631.24|5630.74|112
1726672630000|2024-09-18 15:17:10|5631.24|5630.74|5630.99|5630.49|5631.24|5630.74|5630.99|5630.49|202
1726672640000|2024-09-18 15:17:20|5630.74|5630.24|5630.49|5629.99|5630.99|5630.49|5630.24|5629.74|484
1726672650000|2024-09-18 15:17:30|5630.74|5630.24|5630.49|5629.99|5630.74|5630.24|5630.24|5629.74|173
1726672660000|2024-09-18 15:17:40|5630.36|5629.86|5630.74|5630.24|5630.74|5630.24|5630.24|5629.74|95
1726672670000|2024-09-18 15:17:50|5630.99|5630.49|5631.24|5630.74|5631.36|5630.86|5630.99|5630.49|210
1726672680000|2024-09-18 15:18:00|5631.11|5630.61|5630.99|5630.49|5631.49|5630.99|5630.74|5630.24|389
1726672690000|2024-09-18 15:18:10|5630.74|5630.24|5631.49|5630.99|5631.74|5631.24|5630.74|5630.24|291
1726672700000|2024-09-18 15:18:20|5631.36|5630.86|5631.99|5631.49|5632.24|5631.74|5631.36|5630.86|663
1726672710000|2024-09-18 15:18:30|5631.74|5631.24|5631.49|5630.99|5631.74|5631.24|5631.49|5630.99|206
1726672720000|2024-09-18 15:18:40|5631.36|5630.86|5631.74|5631.24|5631.99|5631.49|5631.36|5630.86|284
1726672730000|2024-09-18 15:18:50|5631.61|5631.11|5631.74|5631.24|5631.74|5631.24|5631.49|5630.99|103
1726672740000|2024-09-18 15:19:00|5631.49|5630.99|5631.24|5630.74|5631.74|5631.24|5631.24|5630.74|167
1726672750000|2024-09-18 15:19:10|5631.49|5630.99|5631.74|5631.24|5631.74|5631.24|5631.49|5630.99|44
1726672760000|2024-09-18 15:19:20|5631.49|5630.99|5631.99|5631.49|5631.99|5631.49|5631.36|5630.86|193
1726672770000|2024-09-18 15:19:30|5632.11|5631.61|5631.74|5631.24|5632.24|5631.74|5631.74|5631.24|176
1726672780000|2024-09-18 15:19:40|5631.86|5631.36|5631.99|5631.49|5632.24|5631.74|5631.74|5631.24|147
1726672790000|2024-09-18 15:19:50|5632.24|5631.74|5631.99|5631.49|5632.24|5631.74|5631.74|5631.24|100
1726672800000|2024-09-18 15:20:00|5632.24|5631.74|5632.24|5631.74|5632.24|5631.74|5632.24|5631.74|148
1726672810000|2024-09-18 15:20:10|5632.36|5631.86|5630.74|5630.24|5632.36|5631.86|5630.74|5630.24|306
1726672820000|2024-09-18 15:20:20|5630.86|5630.36|5630.99|5630.49|5630.99|5630.49|5630.74|5630.24|396
1726672830000|2024-09-18 15:20:30|5630.86|5630.36|5630.74|5630.24|5631.24|5630.74|5630.74|5630.24|931
1726672840000|2024-09-18 15:20:40|5630.86|5630.36|5630.49|5629.99|5630.86|5630.36|5630.49|5629.99|180
1726672850000|2024-09-18 15:20:50|5630.74|5630.24|5630.74|5630.24|5630.74|5630.24|5630.61|5630.11|101
1726672860000|2024-09-18 15:21:00|5630.61|5630.11|5630.74|5630.24|5630.74|5630.24|5630.49|5629.99|305
1726672870000|2024-09-18 15:21:10|5630.61|5630.11|5630.49|5629.99|5630.74|5630.24|5630.24|5629.74|264
1726672880000|2024-09-18 15:21:20|5630.61|5630.11|5630.99|5630.49|5630.99|5630.49|5630.49|5629.99|170
1726672890000|2024-09-18 15:21:30|5630.86|5630.36|5630.99|5630.49|5631.24|5630.74|5630.74|5630.24|235
1726672900000|2024-09-18 15:21:40|5630.74|5630.24|5630.74|5630.24|5630.74|5630.24|5630.49|5629.99|134
1726672910000|2024-09-18 15:21:50|5630.99|5630.49|5630.74|5630.24|5630.99|5630.49|5630.61|5630.11|99
1726672920000|2024-09-18 15:22:00|5630.99|5630.49|5630.74|5630.24|5630.99|5630.49|5630.74|5630.24|235
1726672930000|2024-09-18 15:22:10|5630.49|5629.99|5630.24|5629.74|5630.61|5630.11|5630.24|5629.74|330
1726672940000|2024-09-18 15:22:20|5630.49|5629.99|5630.36|5629.86|5630.49|5629.99|5630.24|5629.74|351
1726672950000|2024-09-18 15:22:30|5630.24|5629.74|5629.49|5628.99|5630.49|5629.99|5629.49|5628.99|970
1726672960000|2024-09-18 15:22:40|5629.24|5628.74|5629.24|5628.74|5629.24|5628.74|5628.99|5628.49|507
1726672970000|2024-09-18 15:22:50|5628.99|5628.49|5629.99|5629.49|5630.24|5629.74|5628.99|5628.49|361
1726672980000|2024-09-18 15:23:00|5629.74|5629.24|5629.74|5629.24|5629.74|5629.24|5629.49|5628.99|284
1726672990000|2024-09-18 15:23:10|5629.61|5629.11|5629.49|5628.99|5629.61|5629.11|5629.24|5628.74|1251
1726673000000|2024-09-18 15:23:20|5629.24|5628.74|5628.99|5628.49|5629.24|5628.74|5628.99|5628.49|399
1726673010000|2024-09-18 15:23:30|||||||||1098
1726673020000|2024-09-18 15:23:40|||||||||352
1726673030000|2024-09-18 15:23:50|5629.11|5628.61|5628.99|5628.49|5629.24|5628.74|5628.99|5628.49|229
1726673040000|2024-09-18 15:24:00|5628.49|5627.99|5629.24|5628.74|5629.24|5628.74|5628.49|5627.99|970
1726673050000|2024-09-18 15:24:10|5628.99|5628.49|5628.99|5628.49|5629.24|5628.74|5628.99|5628.49|145
1726673060000|2024-09-18 15:24:20|5629.11|5628.61|5628.99|5628.49|5629.24|5628.74|5628.99|5628.49|142
1726673070000|2024-09-18 15:24:30|5628.86|5628.36|5628.99|5628.49|5628.99|5628.49|5628.86|5628.36|387
1726673080000|2024-09-18 15:24:40|5629.24|5628.74|5629.24|5628.74|5629.24|5628.74|5628.99|5628.49|77
1726673090000|2024-09-18 15:24:50|5629.11|5628.61|5628.74|5628.24|5629.11|5628.61|5628.49|5627.99|413
1726673100000|2024-09-18 15:25:00|5628.99|5628.49|5628.74|5628.24|5628.99|5628.49|5628.74|5628.24|155
1726673110000|2024-09-18 15:25:10|5628.61|5628.11|5628.61|5628.11|5628.74|5628.24|5628.49|5627.99|1054
1726673120000|2024-09-18 15:25:20|5628.74|5628.24|5628.49|5627.99|5628.74|5628.24|5628.49|5627.99|229
1726673130000|2024-09-18 15:25:30|5628.74|5628.24|5628.49|5627.99|5628.99|5628.49|5628.24|5627.74|573
1726673140000|2024-09-18 15:25:40|5628.36|5627.86|5628.24|5627.74|5628.49|5627.99|5627.99|5627.49|929
1726673150000|2024-09-18 15:25:50|5628.11|5627.61|5627.99|5627.49|5628.11|5627.61|5627.74|5627.24|395
1726673160000|2024-09-18 15:26:00|5628.24|5627.74|5629.24|5628.74|5629.36|5628.86|5628.24|5627.74|375
1726673170000|2024-09-18 15:26:10|5628.74|5628.24|5629.49|5628.99|5629.49|5628.99|5628.74|5628.24|204
1726673180000|2024-09-18 15:26:20|5629.61|5629.11|5629.61|5629.11|5629.74|5629.24|5629.49|5628.99|332
1726673190000|2024-09-18 15:26:30|5629.74|5629.24|5629.24|5628.74|5629.74|5629.24|5629.24|5628.74|214
1726673200000|2024-09-18 15:26:40|5628.99|5628.49|5628.49|5627.99|5628.99|5628.49|5628.49|5627.99|266
1726673210000|2024-09-18 15:26:50|5628.74|5628.24|5629.49|5628.99|5629.74|5629.24|5628.36|5627.86|512
1726673220000|2024-09-18 15:27:00|5629.24|5628.74|5628.99|5628.49|5629.24|5628.74|5628.99|5628.49|237
1726673230000|2024-09-18 15:27:10|5629.24|5628.74|5629.24|5628.74|5629.49|5628.99|5628.99|5628.49|184
1726673240000|2024-09-18 15:27:20|5628.99|5628.49|5628.99|5628.49|5629.11|5628.61|5628.74|5628.24|139
1726673250000|2024-09-18 15:27:30|5629.24|5628.74|5629.74|5629.24|5629.74|5629.24|5629.24|5628.74|148
1726673260000|2024-09-18 15:27:40|5629.99|5629.49|5630.24|5629.74|5630.49|5629.99|5629.99|5629.49|305
1726673270000|2024-09-18 15:27:50|5629.99|5629.49|5630.49|5629.99|5630.49|5629.99|5629.99|5629.49|366
1726673280000|2024-09-18 15:28:00|5630.74|5630.24|5630.49|5629.99|5630.99|5630.49|5630.36|5629.86|471
1726673290000|2024-09-18 15:28:10|5630.74|5630.24|5631.74|5631.24|5631.74|5631.24|5630.74|5630.24|372
1726673300000|2024-09-18 15:28:20|5631.99|5631.49|5632.24|5631.74|5632.24|5631.74|5631.99|5631.49|259
1726673310000|2024-09-18 15:28:30|5632.49|5631.99|5632.74|5632.24|5632.74|5632.24|5632.49|5631.99|342
1726673320000|2024-09-18 15:28:40|5632.61|5632.11|5632.99|5632.49|5632.99|5632.49|5632.49|5631.99|138
1726673330000|2024-09-18 15:28:50|5632.74|5632.24|5633.49|5632.99|5633.74|5633.24|5632.74|5632.24|384
1726673340000|2024-09-18 15:29:00|5632.99|5632.49|5632.49|5631.99|5633.24|5632.74|5632.24|5631.74|691
1726673350000|2024-09-18 15:29:10|5632.61|5632.11|5632.74|5632.24|5632.99|5632.49|5632.61|5632.11|118
1726673360000|2024-09-18 15:29:20|5632.49|5631.99|5632.61|5632.11|5632.74|5632.24|5632.49|5631.99|772
1726673370000|2024-09-18 15:29:30|5632.74|5632.24|5632.74|5632.24|5632.86|5632.36|5632.49|5631.99|107
1726673380000|2024-09-18 15:29:40|5632.99|5632.49|5632.74|5632.24|5632.99|5632.49|5632.74|5632.24|186
1726673390000|2024-09-18 15:29:50|5632.49|5631.99|5632.74|5632.24|5633.24|5632.74|5632.49|5631.99|468
1726673400000|2024-09-18 15:30:00|5632.99|5632.49|5631.49|5630.99|5632.99|5632.49|5631.49|5630.99|860
1726673410000|2024-09-18 15:30:10|5631.61|5631.11|5630.49|5629.99|5631.99|5631.49|5630.24|5629.74|1048
1726673420000|2024-09-18 15:30:20|5630.74|5630.24|5629.49|5628.99|5630.74|5630.24|5629.49|5628.99|395
1726673430000|2024-09-18 15:30:30|5629.74|5629.24|5629.24|5628.74|5629.74|5629.24|5628.99|5628.49|220
1726673440000|2024-09-18 15:30:40|5628.99|5628.49|5628.74|5628.24|5628.99|5628.49|5628.49|5627.99|257
1726673450000|2024-09-18 15:30:50|5628.49|5627.99|5628.49|5627.99|5628.61|5628.11|5628.49|5627.99|180
1726673460000|2024-09-18 15:31:00|5628.24|5627.74|5629.24|5628.74|5629.74|5629.24|5628.24|5627.74|562
1726673470000|2024-09-18 15:31:10|5629.49|5628.99|5629.24|5628.74|5629.49|5628.99|5628.99|5628.49|467
1726673480000|2024-09-18 15:31:20|5629.49|5628.99|5629.49|5628.99|5629.74|5629.24|5629.24|5628.74|285
1726673490000|2024-09-18 15:31:30|5629.24|5628.74|5629.49|5628.99|5629.49|5628.99|5629.24|5628.74|373
1726673500000|2024-09-18 15:31:40|5629.11|5628.61|5628.99|5628.49|5629.24|5628.74|5628.99|5628.49|444
1726673510000|2024-09-18 15:31:50|5629.24|5628.74|5629.24|5628.74|5629.24|5628.74|5629.24|5628.74|149
1726673520000|2024-09-18 15:32:00|5628.99|5628.49|5629.24|5628.74|5629.24|5628.74|5628.74|5628.24|226
1726673530000|2024-09-18 15:32:10|5629.11|5628.61|5629.24|5628.74|5629.24|5628.74|5628.99|5628.49|553
1726673540000|2024-09-18 15:32:20|5629.11|5628.61|5628.99|5628.49|5629.24|5628.74|5628.99|5628.49|289
1726673550000|2024-09-18 15:32:30|5628.74|5628.24|5627.49|5626.99|5628.99|5628.49|5627.49|5626.99|832
1726673560000|2024-09-18 15:32:40|5627.74|5627.24|5628.74|5628.24|5628.74|5628.24|5627.49|5626.99|535
1726673570000|2024-09-18 15:32:50|5628.49|5627.99|5628.49|5627.99|5628.74|5628.24|5628.49|5627.99|210
1726673580000|2024-09-18 15:33:00|5628.24|5627.74|5627.99|5627.49|5628.24|5627.74|5627.99|5627.49|253
1726673590000|2024-09-18 15:33:10|5627.86|5627.36|5627.74|5627.24|5627.99|5627.49|5627.74|5627.24|297
1726673600000|2024-09-18 15:33:20|5627.49|5626.99|5627.49|5626.99|5627.74|5627.24|5627.49|5626.99|273
1726673610000|2024-09-18 15:33:30|5627.74|5627.24|5627.49|5626.99|5627.86|5627.36|5627.49|5626.99|361
1726673620000|2024-09-18 15:33:40|5627.74|5627.24|5627.74|5627.24|5627.74|5627.24|5627.49|5626.99|214
1726673630000|2024-09-18 15:33:50|||||||||267
1726673640000|2024-09-18 15:34:00|5627.99|5627.49|5628.49|5627.99|5628.74|5628.24|5627.99|5627.49|490
1726673650000|2024-09-18 15:34:10|5628.74|5628.24|5628.99|5628.49|5628.99|5628.49|5628.24|5627.74|348
1726673660000|2024-09-18 15:34:20|5629.24|5628.74|5628.49|5627.99|5629.24|5628.74|5628.49|5627.99|793
1726673670000|2024-09-18 15:34:30|5628.24|5627.74|5628.49|5627.99|5628.99|5628.49|5628.24|5627.74|461
1726673680000|2024-09-18 15:34:40|5628.24|5627.74|5628.49|5627.99|5628.74|5628.24|5627.74|5627.24|495
1726673690000|2024-09-18 15:34:50|5628.74|5628.24|5628.99|5628.49|5628.99|5628.49|5628.74|5628.24|400
1726673700000|2024-09-18 15:35:00|5628.74|5628.24|5628.99|5628.49|5628.99|5628.49|5628.49|5627.99|490
1726673710000|2024-09-18 15:35:10|5628.74|5628.24|5628.74|5628.24|5629.24|5628.74|5628.49|5627.99|832
1726673720000|2024-09-18 15:35:20|5628.61|5628.11|5628.74|5628.24|5628.74|5628.24|5628.49|5627.99|76
1726673730000|2024-09-18 15:35:30|5628.61|5628.11|5628.49|5627.99|5628.74|5628.24|5628.24|5627.74|251
1726673740000|2024-09-18 15:35:40|5628.74|5628.24|5628.49|5627.99|5628.99|5628.49|5628.24|5627.74|314
1726673750000|2024-09-18 15:35:50|5628.24|5627.74|5629.36|5628.86|5629.49|5628.99|5628.24|5627.74|395
1726673760000|2024-09-18 15:36:00|5629.24|5628.74|5629.24|5628.74|5629.74|5629.24|5628.99|5628.49|599
1726673770000|2024-09-18 15:36:10|5628.99|5628.49|5628.99|5628.49|5629.24|5628.74|5628.74|5628.24|155
1726673780000|2024-09-18 15:36:20|5628.74|5628.24|5628.99|5628.49|5628.99|5628.49|5628.49|5627.99|269
1726673790000|2024-09-18 15:36:30|5629.24|5628.74|5629.24|5628.74|5629.49|5628.99|5629.24|5628.74|184
1726673800000|2024-09-18 15:36:40|5628.99|5628.49|5628.99|5628.49|5629.24|5628.74|5628.99|5628.49|86
1726673810000|2024-09-18 15:36:50|5628.74|5628.24|5629.24|5628.74|5629.24|5628.74|5628.74|5628.24|251
1726673820000|2024-09-18 15:37:00|5629.74|5629.24|5630.49|5629.99|5630.49|5629.99|5629.74|5629.24|472
1726673830000|2024-09-18 15:37:10|5630.36|5629.86|5629.74|5629.24|5630.49|5629.99|5629.74|5629.24|682
1726673840000|2024-09-18 15:37:20|5629.99|5629.49|5629.74|5629.24|5629.99|5629.49|5629.74|5629.24|269
1726673850000|2024-09-18 15:37:30|5629.49|5628.99|5629.49|5628.99|5629.74|5629.24|5629.36|5628.86|168
1726673860000|2024-09-18 15:37:40|5629.61|5629.11|5629.24|5628.74|5629.61|5629.11|5629.24|5628.74|183
1726673870000|2024-09-18 15:37:50|5629.74|5629.24|5629.74|5629.24|5629.74|5629.24|5629.49|5628.99|312
1726673880000|2024-09-18 15:38:00|5629.49|5628.99|5629.49|5628.99|5629.74|5629.24|5629.24|5628.74|481
1726673890000|2024-09-18 15:38:10|5629.36|5628.86|5629.49|5628.99|5629.74|5629.24|5629.24|5628.74|125
1726673900000|2024-09-18 15:38:20|5629.24|5628.74|5629.49|5628.99|5629.49|5628.99|5629.24|5628.74|227
1726673910000|2024-09-18 15:38:30|5629.36|5628.86|5628.99|5628.49|5629.49|5628.99|5628.74|5628.24|541
1726673920000|2024-09-18 15:38:40|5629.24|5628.74|5629.49|5628.99|5629.49|5628.99|5629.24|5628.74|614
1726673930000|2024-09-18 15:38:50|5628.99|5628.49|5628.99|5628.49|5629.24|5628.74|5628.86|5628.36|469
1726673940000|2024-09-18 15:39:00|5628.74|5628.24|5628.99|5628.49|5628.99|5628.49|5628.74|5628.24|132
1726673950000|2024-09-18 15:39:10|5628.86|5628.36|5628.99|5628.49|5628.99|5628.49|5628.74|5628.24|208
1726673960000|2024-09-18 15:39:20|5628.86|5628.36|5628.74|5628.24|5628.86|5628.36|5628.74|5628.24|136
1726673970000|2024-09-18 15:39:30|5628.49|5627.99|5627.99|5627.49|5628.74|5628.24|5627.61|5627.11|613
1726673980000|2024-09-18 15:39:40|5627.86|5627.36|5627.49|5626.99|5627.99|5627.49|5627.49|5626.99|399
1726673990000|2024-09-18 15:39:50|5627.74|5627.24|5627.99|5627.49|5627.99|5627.49|5627.74|5627.24|348
1726674000000|2024-09-18 15:40:00|5627.74|5627.24|5627.99|5627.49|5628.24|5627.74|5627.49|5626.99|825
1726674010000|2024-09-18 15:40:10|5628.11|5627.61|5628.24|5627.74|5628.24|5627.74|5627.99|5627.49|120
1726674020000|2024-09-18 15:40:20|5627.99|5627.49|5627.74|5627.24|5627.99|5627.49|5627.74|5627.24|135
1726674030000|2024-09-18 15:40:30|5627.86|5627.36|5627.74|5627.24|5627.99|5627.49|5627.74|5627.24|353
1726674040000|2024-09-18 15:40:40|5627.99|5627.49|5627.49|5626.99|5627.99|5627.49|5627.49|5626.99|549
1726674050000|2024-09-18 15:40:50|5627.74|5627.24|5627.74|5627.24|5627.74|5627.24|5627.74|5627.24|268
1726674060000|2024-09-18 15:41:00|5627.49|5626.99|5627.74|5627.24|5627.74|5627.24|5627.49|5626.99|177
1726674070000|2024-09-18 15:41:10|5627.99|5627.49|5627.49|5626.99|5627.99|5627.49|5627.49|5626.99|344
1726674080000|2024-09-18 15:41:20|5627.61|5627.11|5627.49|5626.99|5627.61|5627.11|5627.24|5626.74|285
1726674090000|2024-09-18 15:41:30|5627.24|5626.74|5626.99|5626.49|5627.24|5626.74|5626.99|5626.49|447
1726674100000|2024-09-18 15:41:40|5627.24|5626.74|5627.24|5626.74|5627.24|5626.74|5627.24|5626.74|197
1726674110000|2024-09-18 15:41:50|5626.99|5626.49|5626.99|5626.49|5626.99|5626.49|5626.99|5626.49|322
1726674120000|2024-09-18 15:42:00|5627.11|5626.61|5626.99|5626.49|5627.24|5626.74|5626.49|5625.99|1649
1726674130000|2024-09-18 15:42:10|5627.24|5626.74|5626.99|5626.49|5627.24|5626.74|5626.99|5626.49|494
1726674140000|2024-09-18 15:42:20|5626.74|5626.24|5626.49|5625.99|5626.74|5626.24|5626.24|5625.74|325
1726674150000|2024-09-18 15:42:30|5626.24|5625.74|5625.99|5625.49|5626.24|5625.74|5625.99|5625.49|1147
1726674160000|2024-09-18 15:42:40|5626.24|5625.74|5626.24|5625.74|5626.24|5625.74|5625.99|5625.49|464
1726674170000|2024-09-18 15:42:50|5626.49|5625.99|5626.24|5625.74|5626.49|5625.99|5625.99|5625.49|218
1726674180000|2024-09-18 15:43:00|5625.99|5625.49|5626.24|5625.74|5626.24|5625.74|5625.99|5625.49|177
1726674190000|2024-09-18 15:43:10|5626.11|5625.61|5626.24|5625.74|5626.24|5625.74|5626.11|5625.61|116
1726674200000|2024-09-18 15:43:20|5626.36|5625.86|5626.24|5625.74|5626.49|5625.99|5626.24|5625.74|485
1726674210000|2024-09-18 15:43:30|5626.36|5625.86|5626.49|5625.99|5626.49|5625.99|5626.24|5625.74|248
1726674220000|2024-09-18 15:43:40|5626.24|5625.74|5625.74|5625.24|5626.24|5625.74|5625.74|5625.24|653
1726674230000|2024-09-18 15:43:50|5625.99|5625.49|5626.49|5625.99|5626.49|5625.99|5625.99|5625.49|185
1726674240000|2024-09-18 15:44:00|5626.74|5626.24|5626.74|5626.24|5626.99|5626.49|5626.49|5625.99|577
1726674250000|2024-09-18 15:44:10|5626.49|5625.99|5626.49|5625.99|5626.49|5625.99|5626.24|5625.74|356
1726674260000|2024-09-18 15:44:20|5626.36|5625.86|5625.74|5625.24|5626.36|5625.86|5625.74|5625.24|226
1726674270000|2024-09-18 15:44:30|5625.99|5625.49|5625.99|5625.49|5625.99|5625.49|5625.74|5625.24|435
1726674280000|2024-09-18 15:44:40|5625.86|5625.36|5625.99|5625.49|5625.99|5625.49|5625.86|5625.36|1388
1726674290000|2024-09-18 15:44:50|5625.74|5625.24|5626.24|5625.74|5626.49|5625.99|5625.74|5625.24|1440
1726674300000|2024-09-18 15:45:00|5626.49|5625.99|5626.24|5625.74|5626.74|5626.24|5626.24|5625.74|596
1726674310000|2024-09-18 15:45:10|5626.49|5625.99|5626.24|5625.74|5626.49|5625.99|5626.24|5625.74|128
1726674320000|2024-09-18 15:45:20|5625.99|5625.49|5625.74|5625.24|5625.99|5625.49|5625.74|5625.24|139
1726674330000|2024-09-18 15:45:30|5625.99|5625.49|5626.24|5625.74|5626.24|5625.74|5625.74|5625.24|203
1726674340000|2024-09-18 15:45:40|5626.49|5625.99|5626.24|5625.74|5626.49|5625.99|5626.24|5625.74|246
1726674350000|2024-09-18 15:45:50|5626.11|5625.61|5625.49|5624.99|5626.11|5625.61|5625.24|5624.74|1024
1726674360000|2024-09-18 15:46:00|5625.24|5624.74|5625.74|5625.24|5625.74|5625.24|5625.11|5624.61|461
1726674370000|2024-09-18 15:46:10|5625.49|5624.99|5625.49|5624.99|5625.49|5624.99|5625.49|5624.99|292
1726674380000|2024-09-18 15:46:20|5625.24|5624.74|5625.24|5624.74|5625.36|5624.86|5625.24|5624.74|704
1726674390000|2024-09-18 15:46:30|5625.36|5624.86|5624.49|5623.99|5625.36|5624.86|5624.49|5623.99|628
1726674400000|2024-09-18 15:46:40|5624.24|5623.74|5622.24|5621.74|5624.24|5623.74|5620.99|5620.49|1889
1726674410000|2024-09-18 15:46:50|5621.99|5621.49|5622.49|5621.99|5622.74|5622.24|5621.74|5621.24|1455
1726674420000|2024-09-18 15:47:00|5622.24|5621.74|5622.24|5621.74|5622.99|5622.49|5621.74|5621.24|805
1726674430000|2024-09-18 15:47:10|5622.49|5621.99|5622.99|5622.49|5622.99|5622.49|5621.99|5621.49|491
1726674440000|2024-09-18 15:47:20|5622.74|5622.24|5621.99|5621.49|5622.86|5622.36|5620.74|5620.24|1023
1726674450000|2024-09-18 15:47:30|5621.74|5621.24|5621.24|5620.74|5621.99|5621.49|5621.24|5620.74|705
1726674460000|2024-09-18 15:47:40|5620.74|5620.24|5620.99|5620.49|5621.11|5620.61|5620.49|5619.99|1069
1726674470000|2024-09-18 15:47:50|5620.86|5620.36|5621.24|5620.74|5621.49|5620.99|5620.74|5620.24|276
1726674480000|2024-09-18 15:48:00|5621.11|5620.61|5622.99|5622.49|5622.99|5622.49|5621.11|5620.61|645
1726674490000|2024-09-18 15:48:10|5622.74|5622.24|5623.24|5622.74|5623.24|5622.74|5622.49|5621.99|614
1726674500000|2024-09-18 15:48:20|5623.36|5622.86|5623.24|5622.74|5623.99|5623.49|5623.24|5622.74|857
1726674510000|2024-09-18 15:48:30|5622.99|5622.49|5622.24|5621.74|5622.99|5622.49|5621.99|5621.49|487
1726674520000|2024-09-18 15:48:40|5621.99|5621.49|5622.36|5621.86|5622.49|5621.99|5621.99|5621.49|361
1726674530000|2024-09-18 15:48:50|5622.24|5621.74|5622.49|5621.99|5622.74|5622.24|5622.24|5621.74|218
1726674540000|2024-09-18 15:49:00|5622.24|5621.74|5621.74|5621.24|5622.49|5621.99|5621.74|5621.24|449
1726674550000|2024-09-18 15:49:10|5621.61|5621.11|5621.99|5621.49|5621.99|5621.49|5621.61|5621.11|1070
1726674560000|2024-09-18 15:49:20|5622.11|5621.61|5621.74|5621.24|5622.36|5621.86|5621.74|5621.24|444
1726674570000|2024-09-18 15:49:30|5621.86|5621.36|5621.74|5621.24|5621.86|5621.36|5621.74|5621.24|162
1726674580000|2024-09-18 15:49:40|5621.86|5621.36|5622.24|5621.74|5622.49|5621.99|5621.74|5621.24|139
1726674590000|2024-09-18 15:49:50|5622.49|5621.99|5622.49|5621.99|5622.49|5621.99|5622.24|5621.74|322
1726674600000|2024-09-18 15:50:00|5622.24|5621.74|5623.74|5623.24|5623.74|5623.24|5622.24|5621.74|549
1726674610000|2024-09-18 15:50:10|5623.99|5623.49|5623.74|5623.24|5624.11|5623.61|5623.74|5623.24|418
1726674620000|2024-09-18 15:50:20|5623.49|5622.99|5622.99|5622.49|5623.49|5622.99|5622.86|5622.36|325
1726674630000|2024-09-18 15:50:30|5623.24|5622.74|5623.49|5622.99|5623.74|5623.24|5623.24|5622.74|353
1726674640000|2024-09-18 15:50:40|5623.61|5623.11|5624.24|5623.74|5624.24|5623.74|5623.61|5623.11|193
1726674650000|2024-09-18 15:50:50|5624.36|5623.86|5624.49|5623.99|5624.74|5624.24|5624.36|5623.86|779
1726674660000|2024-09-18 15:51:00|5624.36|5623.86|5624.49|5623.99|5624.49|5623.99|5623.99|5623.49|224
1726674670000|2024-09-18 15:51:10|5623.99|5623.49|5623.49|5622.99|5623.99|5623.49|5623.49|5622.99|199
1726674680000|2024-09-18 15:51:20|5623.61|5623.11|5622.74|5622.24|5623.74|5623.24|5622.74|5622.24|367
1726674690000|2024-09-18 15:51:30|5622.99|5622.49|5622.24|5621.74|5622.99|5622.49|5621.99|5621.49|222
1726674700000|2024-09-18 15:51:40|5621.99|5621.49|5621.86|5621.36|5621.99|5621.49|5621.74|5621.24|412
1726674710000|2024-09-18 15:51:50|5621.74|5621.24|5621.24|5620.74|5621.86|5621.36|5621.24|5620.74|1084
1726674720000|2024-09-18 15:52:00|5621.36|5620.86|5621.49|5620.99|5621.61|5621.11|5621.24|5620.74|106
1726674730000|2024-09-18 15:52:10|5621.61|5621.11|5621.74|5621.24|5621.99|5621.49|5621.49|5620.99|352
1726674740000|2024-09-18 15:52:20|5621.99|5621.49|5622.24|5621.74|5622.24|5621.74|5621.74|5621.24|175
1726674750000|2024-09-18 15:52:30|5622.11|5621.61|5621.99|5621.49|5622.24|5621.74|5621.74|5621.24|178
1726674760000|2024-09-18 15:52:40|5622.11|5621.61|5622.74|5622.24|5622.86|5622.36|5622.11|5621.61|244
1726674770000|2024-09-18 15:52:50|5622.86|5622.36|5622.74|5622.24|5622.86|5622.36|5622.49|5621.99|195
1726674780000|2024-09-18 15:53:00|5622.99|5622.49|5623.11|5622.61|5623.24|5622.74|5622.49|5621.99|452
1726674790000|2024-09-18 15:53:10|5623.24|5622.74|5622.74|5622.24|5623.24|5622.74|5622.74|5622.24|225
1726674800000|2024-09-18 15:53:20|5622.86|5622.36|5622.74|5622.24|5622.99|5622.49|5622.74|5622.24|130
1726674810000|2024-09-18 15:53:30|5622.99|5622.49|5622.99|5622.49|5622.99|5622.49|5622.74|5622.24|646
1726674820000|2024-09-18 15:53:40|5622.74|5622.24|5622.99|5622.49|5623.24|5622.74|5622.74|5622.24|544
1726674830000|2024-09-18 15:53:50|5622.86|5622.36|5623.24|5622.74|5623.24|5622.74|5622.74|5622.24|239
1726674840000|2024-09-18 15:54:00|5623.36|5622.86|5623.49|5622.99|5623.49|5622.99|5623.36|5622.86|184
1726674850000|2024-09-18 15:54:10|5623.24|5622.74|5622.99|5622.49|5623.24|5622.74|5622.99|5622.49|386
1726674860000|2024-09-18 15:54:20|5623.24|5622.74|5623.74|5623.24|5623.74|5623.24|5622.86|5622.36|244
1726674870000|2024-09-18 15:54:30|5623.49|5622.99|5623.49|5622.99|5623.61|5623.11|5623.49|5622.99|153
1726674880000|2024-09-18 15:54:40|5623.24|5622.74|5623.49|5622.99|5623.49|5622.99|5622.99|5622.49|170
1726674890000|2024-09-18 15:54:50|5623.24|5622.74|5623.24|5622.74|5623.24|5622.74|5622.74|5622.24|193
1726674900000|2024-09-18 15:55:00|5623.49|5622.99|5623.99|5623.49|5624.24|5623.74|5623.36|5622.86|339
1726674910000|2024-09-18 15:55:10|5623.74|5623.24|5623.99|5623.49|5623.99|5623.49|5623.49|5622.99|286
1726674920000|2024-09-18 15:55:20|5623.74|5623.24|5623.74|5623.24|5623.74|5623.24|5623.74|5623.24|85
1726674930000|2024-09-18 15:55:30|5623.86|5623.36|5624.74|5624.24|5624.99|5624.49|5623.86|5623.36|350
1726674940000|2024-09-18 15:55:40|5624.99|5624.49|5624.99|5624.49|5624.99|5624.49|5624.74|5624.24|390
1726674950000|2024-09-18 15:55:50|5624.74|5624.24|5624.74|5624.24|5624.86|5624.36|5624.49|5623.99|423
1726674960000|2024-09-18 15:56:00|5624.99|5624.49|5624.49|5623.99|5624.99|5624.49|5624.36|5623.86|383
1726674970000|2024-09-18 15:56:10|5624.36|5623.86|5623.74|5623.24|5624.49|5623.99|5623.74|5623.24|342
1726674980000|2024-09-18 15:56:20|5623.49|5622.99|5623.74|5623.24|5623.74|5623.24|5623.49|5622.99|328
1726674990000|2024-09-18 15:56:30|5623.99|5623.49|5624.74|5624.24|5624.74|5624.24|5623.99|5623.49|1056
1726675000000|2024-09-18 15:56:40|5624.99|5624.49|5624.24|5623.74|5624.99|5624.49|5624.24|5623.74|734
1726675010000|2024-09-18 15:56:50|||||||||285
1726675020000|2024-09-18 15:57:00|5623.99|5623.49|5623.99|5623.49|5624.11|5623.61|5623.99|5623.49|615
1726675030000|2024-09-18 15:57:10|5623.74|5623.24|5623.99|5623.49|5624.36|5623.86|5623.74|5623.24|283
1726675040000|2024-09-18 15:57:20|5624.24|5623.74|5624.24|5623.74|5624.24|5623.74|5623.49|5622.99|229
1726675050000|2024-09-18 15:57:30|5624.49|5623.99|5624.74|5624.24|5624.74|5624.24|5624.49|5623.99|134
1726675060000|2024-09-18 15:57:40|5624.49|5623.99|5623.99|5623.49|5624.49|5623.99|5623.99|5623.49|161
1726675070000|2024-09-18 15:57:50|5624.11|5623.61|5623.99|5623.49|5624.24|5623.74|5623.99|5623.49|154
1726675080000|2024-09-18 15:58:00|5624.24|5623.74|5623.49|5622.99|5624.49|5623.99|5623.49|5622.99|446
1726675090000|2024-09-18 15:58:10|5623.36|5622.86|5623.74|5623.24|5623.74|5623.24|5623.36|5622.86|611
1726675100000|2024-09-18 15:58:20|5623.49|5622.99|5623.74|5623.24|5623.74|5623.24|5623.24|5622.74|279
1726675110000|2024-09-18 15:58:30|5623.49|5622.99|5623.74|5623.24|5623.74|5623.24|5623.49|5622.99|436
1726675120000|2024-09-18 15:58:40|5623.49|5622.99|5623.49|5622.99|5623.49|5622.99|5623.36|5622.86|1434
1726675130000|2024-09-18 15:58:50|5623.24|5622.74|5623.24|5622.74|5623.49|5622.99|5622.99|5622.49|241
1726675140000|2024-09-18 15:59:00|5622.74|5622.24|5622.24|5621.74|5622.74|5622.24|5622.24|5621.74|453
1726675150000|2024-09-18 15:59:10|5622.36|5621.86|5621.49|5620.99|5622.36|5621.86|5621.49|5620.99|579
1726675160000|2024-09-18 15:59:20|5621.74|5621.24|5621.49|5620.99|5621.99|5621.49|5621.49|5620.99|606
1726675170000|2024-09-18 15:59:30|5621.61|5621.11|5621.49|5620.99|5621.74|5621.24|5621.49|5620.99|79
1726675180000|2024-09-18 15:59:40|5621.74|5621.24|5621.49|5620.99|5621.74|5621.24|5621.49|5620.99|291
1726675190000|2024-09-18 15:59:50|5621.24|5620.74|5621.49|5620.99|5621.61|5621.11|5621.24|5620.74|314
1726675200000|2024-09-18 16:00:00|5621.24|5620.74|5620.99|5620.49|5621.24|5620.74|5619.74|5619.24|1407
1726675210000|2024-09-18 16:00:10|5620.86|5620.36|5620.49|5619.99|5620.99|5620.49|5620.49|5619.99|440
1726675220000|2024-09-18 16:00:20|5620.74|5620.24|5621.49|5620.99|5621.49|5620.99|5620.74|5620.24|400
1726675230000|2024-09-18 16:00:30|5621.24|5620.74|5621.74|5621.24|5621.74|5621.24|5621.24|5620.74|255
1726675240000|2024-09-18 16:00:40|5621.99|5621.49|5621.99|5621.49|5621.99|5621.49|5621.49|5620.99|253
1726675250000|2024-09-18 16:00:50|5622.24|5621.74|5622.74|5622.24|5622.99|5622.49|5621.99|5621.49|393
1726675260000|2024-09-18 16:01:00|5622.49|5621.99|5622.99|5622.49|5622.99|5622.49|5622.24|5621.74|377
1726675270000|2024-09-18 16:01:10|5622.86|5622.36|5622.74|5622.24|5622.99|5622.49|5622.74|5622.24|380
1726675280000|2024-09-18 16:01:20|5623.24|5622.74|5622.49|5621.99|5623.49|5622.99|5622.49|5621.99|517
1726675290000|2024-09-18 16:01:30|5622.74|5622.24|5622.74|5622.24|5622.99|5622.49|5622.49|5621.99|512
1726675300000|2024-09-18 16:01:40|5622.24|5621.74|5622.11|5621.61|5622.24|5621.74|5621.99|5621.49|389
1726675310000|2024-09-18 16:01:50|5622.24|5621.74|5621.74|5621.24|5622.24|5621.74|5621.49|5620.99|181
1726675320000|2024-09-18 16:02:00|5621.49|5620.99|5621.49|5620.99|5621.74|5621.24|5621.24|5620.74|256
1726675330000|2024-09-18 16:02:10|5621.24|5620.74|5620.99|5620.49|5621.49|5620.99|5620.99|5620.49|115
1726675340000|2024-09-18 16:02:20|5620.74|5620.24|5620.24|5619.74|5620.74|5620.24|5619.74|5619.24|1032
1726675350000|2024-09-18 16:02:30|5620.49|5619.99|5620.74|5620.24|5620.86|5620.36|5620.49|5619.99|161
1726675360000|2024-09-18 16:02:40|5620.49|5619.99|5620.74|5620.24|5620.74|5620.24|5620.49|5619.99|100
1726675370000|2024-09-18 16:02:50|5620.86|5620.36|5619.99|5619.49|5620.99|5620.49|5619.74|5619.24|449
1726675380000|2024-09-18 16:03:00|5620.24|5619.74|5620.49|5619.99|5620.49|5619.99|5620.24|5619.74|119
1726675390000|2024-09-18 16:03:10|5620.74|5620.24|5620.49|5619.99|5620.74|5620.24|5619.99|5619.49|403
1726675400000|2024-09-18 16:03:20|5620.24|5619.74|5620.24|5619.74|5620.61|5620.11|5620.11|5619.61|293
1726675410000|2024-09-18 16:03:30|5619.99|5619.49|5619.49|5618.99|5620.24|5619.74|5618.99|5618.49|552
1726675420000|2024-09-18 16:03:40|5619.61|5619.11|5619.24|5618.74|5619.99|5619.49|5619.24|5618.74|263
1726675430000|2024-09-18 16:03:50|5618.99|5618.49|5619.24|5618.74|5619.24|5618.74|5618.99|5618.49|220
1726675440000|2024-09-18 16:04:00|5618.99|5618.49|5619.49|5618.99|5619.99|5619.49|5618.99|5618.49|221
1726675450000|2024-09-18 16:04:10|5619.74|5619.24|5619.99|5619.49|5619.99|5619.49|5619.49|5618.99|233
1726675460000|2024-09-18 16:04:20|5619.86|5619.36|5619.36|5618.86|5619.86|5619.36|5619.24|5618.74|318
1726675470000|2024-09-18 16:04:30|5619.49|5618.99|5618.74|5618.24|5619.49|5618.99|5618.61|5618.11|500
1726675480000|2024-09-18 16:04:40|5618.61|5618.11|5618.99|5618.49|5618.99|5618.49|5618.49|5617.99|202
1726675490000|2024-09-18 16:04:50|5618.74|5618.24|5619.24|5618.74|5619.24|5618.74|5618.74|5618.24|772
1726675500000|2024-09-18 16:05:00|5618.99|5618.49|5619.99|5619.49|5620.24|5619.74|5618.99|5618.49|369
1726675510000|2024-09-18 16:05:10|5619.74|5619.24|5620.24|5619.74|5620.24|5619.74|5619.49|5618.99|166
1726675520000|2024-09-18 16:05:20|5619.99|5619.49|5619.74|5619.24|5619.99|5619.49|5619.74|5619.24|156
1726675530000|2024-09-18 16:05:30|5619.49|5618.99|5619.74|5619.24|5619.74|5619.24|5619.24|5618.74|173
1726675540000|2024-09-18 16:05:40|5619.61|5619.11|5619.74|5619.24|5619.74|5619.24|5619.24|5618.74|71
1726675550000|2024-09-18 16:05:50|5619.49|5618.99|5619.49|5618.99|5619.74|5619.24|5619.49|5618.99|353
1726675560000|2024-09-18 16:06:00|5619.24|5618.74|5619.99|5619.49|5620.49|5619.99|5619.24|5618.74|1158
1726675570000|2024-09-18 16:06:10|5620.24|5619.74|5620.49|5619.99|5620.49|5619.99|5620.24|5619.74|558
1726675580000|2024-09-18 16:06:20|5620.36|5619.86|5620.49|5619.99|5620.74|5620.24|5620.36|5619.86|127
1726675590000|2024-09-18 16:06:30|5620.61|5620.11|5620.49|5619.99|5620.74|5620.24|5619.99|5619.49|462
1726675600000|2024-09-18 16:06:40|5620.61|5620.11|5620.99|5620.49|5621.24|5620.74|5620.49|5619.99|190
1726675610000|2024-09-18 16:06:50|5620.74|5620.24|5621.49|5620.99|5621.49|5620.99|5620.74|5620.24|266
1726675620000|2024-09-18 16:07:00|5621.74|5621.24|5621.24|5620.74|5621.86|5621.36|5621.24|5620.74|186
1726675630000|2024-09-18 16:07:10|5621.49|5620.99|5621.49|5620.99|5621.86|5621.36|5621.49|5620.99|280
1726675640000|2024-09-18 16:07:20|||||||||28
1726675650000|2024-09-18 16:07:30|5621.74|5621.24|5621.24|5620.74|5621.74|5621.24|5620.99|5620.49|230
1726675660000|2024-09-18 16:07:40|5621.36|5620.86|5621.24|5620.74|5621.36|5620.86|5621.24|5620.74|64
1726675670000|2024-09-18 16:07:50|5621.36|5620.86|5622.49|5621.99|5622.49|5621.99|5621.24|5620.74|222
1726675680000|2024-09-18 16:08:00|5622.74|5622.24|5622.24|5621.74|5622.74|5622.24|5622.24|5621.74|241
1726675690000|2024-09-18 16:08:10|5622.11|5621.61|5622.24|5621.74|5622.49|5621.99|5621.99|5621.49|177
1726675700000|2024-09-18 16:08:20|5622.49|5621.99|5622.24|5621.74|5622.49|5621.99|5621.99|5621.49|144
1726675710000|2024-09-18 16:08:30|5621.99|5621.49|5622.24|5621.74|5622.24|5621.74|5621.86|5621.36|130
1726675720000|2024-09-18 16:08:40|5621.99|5621.49|5621.99|5621.49|5622.24|5621.74|5621.74|5621.24|331
1726675730000|2024-09-18 16:08:50|5622.11|5621.61|5621.74|5621.24|5622.49|5621.99|5621.74|5621.24|126
1726675740000|2024-09-18 16:09:00|5621.49|5620.99|5622.24|5621.74|5622.49|5621.99|5621.49|5620.99|289
1726675750000|2024-09-18 16:09:10|5621.99|5621.49|5622.49|5621.99|5622.74|5622.24|5621.99|5621.49|137
1726675760000|2024-09-18 16:09:20|5622.24|5621.74|5622.74|5622.24|5622.74|5622.24|5622.24|5621.74|62
1726675770000|2024-09-18 16:09:30|5622.61|5622.11|5622.49|5621.99|5622.74|5622.24|5622.49|5621.99|197
1726675780000|2024-09-18 16:09:40|5622.74|5622.24|5622.74|5622.24|5622.99|5622.49|5622.49|5621.99|186
1726675790000|2024-09-18 16:09:50|5622.61|5622.11|5622.74|5622.24|5622.74|5622.24|5622.61|5622.11|203
1726675800000|2024-09-18 16:10:00|5622.86|5622.36|5623.49|5622.99|5623.49|5622.99|5622.74|5622.24|332
1726675810000|2024-09-18 16:10:10|5623.74|5623.24|5624.99|5624.49|5624.99|5624.49|5623.74|5623.24|829
1726675820000|2024-09-18 16:10:20|5625.24|5624.74|5625.74|5625.24|5625.99|5625.49|5624.99|5624.49|615
1726675830000|2024-09-18 16:10:30|5625.49|5624.99|5625.24|5624.74|5625.74|5625.24|5625.24|5624.74|577
1726675840000|2024-09-18 16:10:40|5625.49|5624.99|5625.49|5624.99|5625.49|5624.99|5625.24|5624.74|166
1726675850000|2024-09-18 16:10:50|5625.74|5625.24|5625.99|5625.49|5626.49|5625.99|5625.74|5625.24|326
1726675860000|2024-09-18 16:11:00|5625.74|5625.24|5625.49|5624.99|5626.24|5625.74|5625.49|5624.99|232
1726675870000|2024-09-18 16:11:10|5625.74|5625.24|5626.49|5625.99|5626.49|5625.99|5625.49|5624.99|480
1726675880000|2024-09-18 16:11:20|5626.61|5626.11|5626.24|5625.74|5626.74|5626.24|5625.99|5625.49|185
1726675890000|2024-09-18 16:11:30|5625.99|5625.49|5625.99|5625.49|5625.99|5625.49|5625.74|5625.24|372
1726675900000|2024-09-18 16:11:40|5625.74|5625.24|5625.74|5625.24|5625.74|5625.24|5625.24|5624.74|157
1726675910000|2024-09-18 16:11:50|5625.49|5624.99|5625.99|5625.49|5625.99|5625.49|5625.49|5624.99|120
1726675920000|2024-09-18 16:12:00|5625.86|5625.36|5625.99|5625.49|5626.24|5625.74|5625.74|5625.24|502
1726675930000|2024-09-18 16:12:10|5626.24|5625.74|5625.99|5625.49|5626.24|5625.74|5625.99|5625.49|533
1726675940000|2024-09-18 16:12:20|5625.74|5625.24|5626.24|5625.74|5626.24|5625.74|5625.74|5625.24|225
1726675950000|2024-09-18 16:12:30|5625.99|5625.49|5626.24|5625.74|5626.24|5625.74|5625.86|5625.36|69
1726675960000|2024-09-18 16:12:40|5626.49|5625.99|5626.49|5625.99|5626.99|5626.49|5626.49|5625.99|879
1726675970000|2024-09-18 16:12:50|5626.61|5626.11|5626.74|5626.24|5626.74|5626.24|5626.61|5626.11|164
1726675980000|2024-09-18 16:13:00|5626.99|5626.49|5626.74|5626.24|5626.99|5626.49|5626.74|5626.24|104
1726675990000|2024-09-18 16:13:10|5626.99|5626.49|5627.24|5626.74|5627.49|5626.99|5626.99|5626.49|467
1726676000000|2024-09-18 16:13:20|5627.11|5626.61|5627.24|5626.74|5627.49|5626.99|5627.11|5626.61|99
1726676010000|2024-09-18 16:13:30|5627.11|5626.61|5627.24|5626.74|5627.24|5626.74|5626.99|5626.49|277
1726676020000|2024-09-18 16:13:40|5627.36|5626.86|5627.49|5626.99|5627.49|5626.99|5627.36|5626.86|123
1726676030000|2024-09-18 16:13:50|5627.24|5626.74|5626.86|5626.36|5627.49|5626.99|5626.49|5625.99|184
1726676040000|2024-09-18 16:14:00|5626.99|5626.49|5627.24|5626.74|5627.24|5626.74|5626.99|5626.49|414
1726676050000|2024-09-18 16:14:10|5627.11|5626.61|5626.99|5626.49|5627.24|5626.74|5626.99|5626.49|313
1726676060000|2024-09-18 16:14:20|5627.11|5626.61|5626.74|5626.24|5627.11|5626.61|5626.74|5626.24|189
1726676070000|2024-09-18 16:14:30|5626.99|5626.49|5627.24|5626.74|5627.24|5626.74|5626.99|5626.49|748
1726676080000|2024-09-18 16:14:40|5627.49|5626.99|5628.24|5627.74|5628.74|5628.24|5627.49|5626.99|486
1726676090000|2024-09-18 16:14:50|5627.99|5627.49|5628.24|5627.74|5628.24|5627.74|5627.99|5627.49|173
1726676100000|2024-09-18 16:15:00|5627.99|5627.49|5627.99|5627.49|5627.99|5627.49|5627.74|5627.24|194
1726676110000|2024-09-18 16:15:10|5628.24|5627.74|5627.74|5627.24|5628.24|5627.74|5627.74|5627.24|258
1726676120000|2024-09-18 16:15:20|5627.99|5627.49|5627.99|5627.49|5627.99|5627.49|5627.99|5627.49|86
1726676130000|2024-09-18 16:15:30|5628.24|5627.74|5628.24|5627.74|5628.24|5627.74|5627.99|5627.49|262
1726676140000|2024-09-18 16:15:40|5628.74|5628.24|5628.74|5628.24|5628.74|5628.24|5628.24|5627.74|863
1726676150000|2024-09-18 16:15:50|5628.49|5627.99|5628.49|5627.99|5628.49|5627.99|5628.24|5627.74|113
1726676160000|2024-09-18 16:16:00|5628.74|5628.24|5628.99|5628.49|5629.49|5628.99|5628.74|5628.24|283
1726676170000|2024-09-18 16:16:10|5629.24|5628.74|5629.74|5629.24|5629.99|5629.49|5629.24|5628.74|171
1726676180000|2024-09-18 16:16:20|5629.49|5628.99|5629.61|5629.11|5629.74|5629.24|5629.49|5628.99|541
1726676190000|2024-09-18 16:16:30|5629.74|5629.24|5630.11|5629.61|5630.24|5629.74|5629.74|5629.24|232
1726676200000|2024-09-18 16:16:40|5630.24|5629.74|5630.24|5629.74|5630.49|5629.99|5630.24|5629.74|233
1726676210000|2024-09-18 16:16:50|5629.99|5629.49|5629.74|5629.24|5630.24|5629.74|5629.74|5629.24|308
1726676220000|2024-09-18 16:17:00|5629.49|5628.99|5629.49|5628.99|5629.74|5629.24|5629.49|5628.99|260
1726676230000|2024-09-18 16:17:10|5629.61|5629.11|5629.74|5629.24|5629.99|5629.49|5629.49|5628.99|257
1726676240000|2024-09-18 16:17:20|5629.99|5629.49|5629.74|5629.24|5629.99|5629.49|5629.74|5629.24|124
1726676250000|2024-09-18 16:17:30|5629.61|5629.11|5629.74|5629.24|5629.74|5629.24|5629.49|5628.99|157
1726676260000|2024-09-18 16:17:40|5629.49|5628.99|5629.99|5629.49|5630.24|5629.74|5629.49|5628.99|1093
1726676270000|2024-09-18 16:17:50|5630.11|5629.61|5630.49|5629.99|5630.74|5630.24|5629.99|5629.49|178
1726676280000|2024-09-18 16:18:00|5630.61|5630.11|5630.74|5630.24|5631.24|5630.74|5630.61|5630.11|332
1726676290000|2024-09-18 16:18:10|5630.99|5630.49|5630.99|5630.49|5630.99|5630.49|5630.74|5630.24|127
1726676300000|2024-09-18 16:18:20|5631.24|5630.74|5631.86|5631.36|5631.99|5631.49|5630.99|5630.49|287
1726676310000|2024-09-18 16:18:30|5631.99|5631.49|5631.49|5630.99|5631.99|5631.49|5631.49|5630.99|174
1726676320000|2024-09-18 16:18:40|5631.24|5630.74|5631.74|5631.24|5631.99|5631.49|5631.24|5630.74|725
1726676330000|2024-09-18 16:18:50|5631.49|5630.99|5631.36|5630.86|5631.49|5630.99|5631.24|5630.74|77
1726676340000|2024-09-18 16:19:00|5631.24|5630.74|5630.99|5630.49|5631.49|5630.99|5630.74|5630.24|253
1726676350000|2024-09-18 16:19:10|5631.24|5630.74|5631.49|5630.99|5631.49|5630.99|5630.74|5630.24|210
1726676360000|2024-09-18 16:19:20|5631.61|5631.11|5631.74|5631.24|5631.74|5631.24|5631.61|5631.11|119
1726676370000|2024-09-18 16:19:30|5631.61|5631.11|5631.24|5630.74|5631.74|5631.24|5631.24|5630.74|270
1726676380000|2024-09-18 16:19:40|5630.99|5630.49|5630.74|5630.24|5630.99|5630.49|5630.74|5630.24|96
1726676390000|2024-09-18 16:19:50|5630.49|5629.99|5630.49|5629.99|5630.74|5630.24|5630.24|5629.74|274
1726676400000|2024-09-18 16:20:00|5630.36|5629.86|5630.74|5630.24|5630.74|5630.24|5630.36|5629.86|175
1726676410000|2024-09-18 16:20:10|5630.61|5630.11|5630.36|5629.86|5630.74|5630.24|5630.36|5629.86|68
1726676420000|2024-09-18 16:20:20|5630.24|5629.74|5630.49|5629.99|5630.74|5630.24|5630.24|5629.74|337
1726676430000|2024-09-18 16:20:30|5630.74|5630.24|5631.24|5630.74|5631.36|5630.86|5630.74|5630.24|159
1726676440000|2024-09-18 16:20:40|5631.36|5630.86|5631.49|5630.99|5632.24|5631.74|5631.36|5630.86|274
1726676450000|2024-09-18 16:20:50|5631.61|5631.11|5631.61|5631.11|5631.74|5631.24|5631.49|5630.99|96
1726676460000|2024-09-18 16:21:00|5631.74|5631.24|5631.99|5631.49|5632.24|5631.74|5631.74|5631.24|243
1726676470000|2024-09-18 16:21:10|5631.86|5631.36|5631.49|5630.99|5631.99|5631.49|5631.24|5630.74|214
1726676480000|2024-09-18 16:21:20|5631.24|5630.74|5631.24|5630.74|5631.24|5630.74|5631.24|5630.74|156
1726676490000|2024-09-18 16:21:30|5631.11|5630.61|5631.49|5630.99|5631.49|5630.99|5631.11|5630.61|492
1726676500000|2024-09-18 16:21:40|5631.36|5630.86|5631.24|5630.74|5631.61|5631.11|5631.24|5630.74|128
1726676510000|2024-09-18 16:21:50|5630.99|5630.49|5631.49|5630.99|5631.49|5630.99|5630.99|5630.49|123
1726676520000|2024-09-18 16:22:00|5631.36|5630.86|5631.24|5630.74|5631.49|5630.99|5631.24|5630.74|170
1726676530000|2024-09-18 16:22:10|5630.74|5630.24|5630.74|5630.24|5630.74|5630.24|5630.74|5630.24|84
1726676540000|2024-09-18 16:22:20|5630.61|5630.11|5630.99|5630.49|5630.99|5630.49|5630.61|5630.11|121
1726676550000|2024-09-18 16:22:30|5630.86|5630.36|5630.99|5630.49|5630.99|5630.49|5630.74|5630.24|46
1726676560000|2024-09-18 16:22:40|5630.74|5630.24|5631.24|5630.74|5631.24|5630.74|5630.74|5630.24|200
1726676570000|2024-09-18 16:22:50|5630.99|5630.49|5631.24|5630.74|5631.49|5630.99|5630.99|5630.49|109
1726676580000|2024-09-18 16:23:00|5631.49|5630.99|5631.49|5630.99|5631.74|5631.24|5631.24|5630.74|181
1726676590000|2024-09-18 16:23:10|5631.61|5631.11|5631.24|5630.74|5631.61|5631.11|5630.99|5630.49|226
1726676600000|2024-09-18 16:23:20|5631.36|5630.86|5632.24|5631.74|5632.24|5631.74|5631.24|5630.74|216
1726676610000|2024-09-18 16:23:30|5632.36|5631.86|5631.99|5631.49|5632.74|5632.24|5631.99|5631.49|351
1726676620000|2024-09-18 16:23:40|5631.86|5631.36|5632.24|5631.74|5632.24|5631.74|5631.86|5631.36|160
1726676630000|2024-09-18 16:23:50|5632.11|5631.61|5632.24|5631.74|5632.24|5631.74|5631.74|5631.24|176
1726676640000|2024-09-18 16:24:00|5632.49|5631.99|5632.24|5631.74|5632.49|5631.99|5632.24|5631.74|434
1726676650000|2024-09-18 16:24:10|5632.11|5631.61|5632.36|5631.86|5632.49|5631.99|5632.11|5631.61|251
1726676660000|2024-09-18 16:24:20|5632.49|5631.99|5632.49|5631.99|5632.74|5632.24|5631.99|5631.49|422
1726676670000|2024-09-18 16:24:30|5632.24|5631.74|5631.74|5631.24|5632.49|5631.99|5631.74|5631.24|183
1726676680000|2024-09-18 16:24:40|5631.61|5631.11|5631.49|5630.99|5631.74|5631.24|5631.49|5630.99|124
1726676690000|2024-09-18 16:24:50|5631.24|5630.74|5631.24|5630.74|5631.49|5630.99|5631.24|5630.74|139
1726676700000|2024-09-18 16:25:00|5630.99|5630.49|5631.61|5631.11|5631.61|5631.11|5630.74|5630.24|455
1726676710000|2024-09-18 16:25:10|5631.49|5630.99|5631.74|5631.24|5631.74|5631.24|5631.24|5630.74|167
1726676720000|2024-09-18 16:25:20|5631.49|5630.99|5631.99|5631.49|5631.99|5631.49|5631.49|5630.99|130
1726676730000|2024-09-18 16:25:30|5632.24|5631.74|5632.24|5631.74|5632.24|5631.74|5632.11|5631.61|142
1726676740000|2024-09-18 16:25:40|5632.49|5631.99|5632.61|5632.11|5632.61|5632.11|5632.49|5631.99|139
1726676750000|2024-09-18 16:25:50|5632.74|5632.24|5632.74|5632.24|5632.74|5632.24|5632.74|5632.24|214
1726676760000|2024-09-18 16:26:00|5632.99|5632.49|5633.74|5633.24|5633.99|5633.49|5632.99|5632.49|564
1726676770000|2024-09-18 16:26:10|5633.49|5632.99|5633.49|5632.99|5633.74|5633.24|5633.36|5632.86|288
1726676780000|2024-09-18 16:26:20|5633.24|5632.74|5633.24|5632.74|5633.36|5632.86|5632.86|5632.36|327
1726676790000|2024-09-18 16:26:30|5633.36|5632.86|5633.49|5632.99|5633.49|5632.99|5633.24|5632.74|101
1726676800000|2024-09-18 16:26:40|5633.61|5633.11|5633.74|5633.24|5633.86|5633.36|5633.49|5632.99|129
1726676810000|2024-09-18 16:26:50|5633.99|5633.49|5633.99|5633.49|5634.24|5633.74|5633.99|5633.49|146
1726676820000|2024-09-18 16:27:00|5634.11|5633.61|5634.74|5634.24|5634.99|5634.49|5634.11|5633.61|513
1726676830000|2024-09-18 16:27:10|5634.49|5633.99|5634.24|5633.74|5634.61|5634.11|5634.24|5633.74|146
1726676840000|2024-09-18 16:27:20|||||||||58
1726676850000|2024-09-18 16:27:30|5634.11|5633.61|5634.49|5633.99|5634.49|5633.99|5633.99|5633.49|135
1726676860000|2024-09-18 16:27:40|5634.36|5633.86|5634.49|5633.99|5634.74|5634.24|5634.36|5633.86|119
1726676870000|2024-09-18 16:27:50|5634.24|5633.74|5634.74|5634.24|5634.74|5634.24|5634.24|5633.74|135
1726676880000|2024-09-18 16:28:00|5634.49|5633.99|5634.49|5633.99|5634.74|5634.24|5634.49|5633.99|90
1726676890000|2024-09-18 16:28:10|5634.74|5634.24|5634.99|5634.49|5634.99|5634.49|5634.49|5633.99|172
1726676900000|2024-09-18 16:28:20|5634.74|5634.24|5635.24|5634.74|5635.24|5634.74|5634.74|5634.24|118
1726676910000|2024-09-18 16:28:30|5634.99|5634.49|5635.24|5634.74|5635.24|5634.74|5634.99|5634.49|188
1726676920000|2024-09-18 16:28:40|5634.99|5634.49|5635.49|5634.99|5635.49|5634.99|5634.99|5634.49|796
1726676930000|2024-09-18 16:28:50|5635.24|5634.74|5635.74|5635.24|5635.74|5635.24|5635.24|5634.74|228
1726676940000|2024-09-18 16:29:00|5635.99|5635.49|5634.99|5634.49|5635.99|5635.49|5634.99|5634.49|382
1726676950000|2024-09-18 16:29:10|5635.24|5634.74|5634.74|5634.24|5635.24|5634.74|5634.74|5634.24|190
1726676960000|2024-09-18 16:29:20|5634.99|5634.49|5634.74|5634.24|5634.99|5634.49|5634.74|5634.24|125
1726676970000|2024-09-18 16:29:30|5634.99|5634.49|5635.49|5634.99|5635.49|5634.99|5634.99|5634.49|115
1726676980000|2024-09-18 16:29:40|5635.24|5634.74|5634.99|5634.49|5635.49|5634.99|5634.99|5634.49|109
1726676990000|2024-09-18 16:29:50|5635.24|5634.74|5635.11|5634.61|5635.24|5634.74|5634.99|5634.49|123
1726677000000|2024-09-18 16:30:00|5635.24|5634.74|5634.99|5634.49|5635.24|5634.74|5634.99|5634.49|278
1726677010000|2024-09-18 16:30:10|5635.24|5634.74|5634.99|5634.49|5635.24|5634.74|5634.74|5634.24|226
1726677020000|2024-09-18 16:30:20|5634.74|5634.24|5634.74|5634.24|5634.74|5634.24|5633.99|5633.49|1003
1726677030000|2024-09-18 16:30:30|5634.61|5634.11|5634.49|5633.99|5634.74|5634.24|5634.36|5633.86|188
1726677040000|2024-09-18 16:30:40|5634.36|5633.86|5634.86|5634.36|5634.99|5634.49|5634.36|5633.86|128
1726677050000|2024-09-18 16:30:50|5634.74|5634.24|5634.74|5634.24|5634.74|5634.24|5634.49|5633.99|219
1726677060000|2024-09-18 16:31:00|5634.61|5634.11|5634.74|5634.24|5634.74|5634.24|5634.49|5633.99|352
1726677070000|2024-09-18 16:31:10|5634.49|5633.99|5635.24|5634.74|5635.24|5634.74|5634.49|5633.99|259
1726677080000|2024-09-18 16:31:20|5634.99|5634.49|5634.99|5634.49|5635.24|5634.74|5634.99|5634.49|280
1726677090000|2024-09-18 16:31:30|5634.86|5634.36|5634.99|5634.49|5634.99|5634.49|5634.74|5634.24|223
1726677100000|2024-09-18 16:31:40|5634.86|5634.36|5635.24|5634.74|5635.24|5634.74|5634.86|5634.36|285
1726677110000|2024-09-18 16:31:50|5635.11|5634.61|5635.11|5634.61|5635.24|5634.74|5635.11|5634.61|87
1726677120000|2024-09-18 16:32:00|5635.24|5634.74|5635.24|5634.74|5635.49|5634.99|5635.11|5634.61|215
1726677130000|2024-09-18 16:32:10|5634.99|5634.49|5635.24|5634.74|5635.24|5634.74|5634.99|5634.49|147
1726677140000|2024-09-18 16:32:20|5635.49|5634.99|5635.36|5634.86|5635.61|5635.11|5635.24|5634.74|174
1726677150000|2024-09-18 16:32:30|5635.49|5634.99|5635.49|5634.99|5635.49|5634.99|5635.36|5634.86|126
1726677160000|2024-09-18 16:32:40|5635.24|5634.74|5635.24|5634.74|5635.24|5634.74|5635.24|5634.74|66
1726677170000|2024-09-18 16:32:50|5635.49|5634.99|5635.74|5635.24|5636.24|5635.74|5635.49|5634.99|463
1726677180000|2024-09-18 16:33:00|5635.86|5635.36|5635.74|5635.24|5636.24|5635.74|5635.24|5634.74|408
1726677190000|2024-09-18 16:33:10|5635.99|5635.49|5635.74|5635.24|5635.99|5635.49|5635.74|5635.24|190
1726677200000|2024-09-18 16:33:20|5635.49|5634.99|5635.49|5634.99|5635.61|5635.11|5635.49|5634.99|68
1726677210000|2024-09-18 16:33:30|5635.24|5634.74|5635.49|5634.99|5635.49|5634.99|5634.99|5634.49|256
1726677220000|2024-09-18 16:33:40|5635.24|5634.74|5635.49|5634.99|5635.74|5635.24|5635.24|5634.74|69
1726677230000|2024-09-18 16:33:50|||||||||227
1726677240000|2024-09-18 16:34:00|5635.61|5635.11|5635.24|5634.74|5635.74|5635.24|5635.24|5634.74|319
1726677250000|2024-09-18 16:34:10|5635.11|5634.61|5635.24|5634.74|5635.24|5634.74|5634.99|5634.49|214
1726677260000|2024-09-18 16:34:20|5635.36|5634.86|5635.74|5635.24|5635.74|5635.24|5635.36|5634.86|298
1726677270000|2024-09-18 16:34:30|5635.99|5635.49|5635.49|5634.99|5635.99|5635.49|5635.49|5634.99|148
1726677280000|2024-09-18 16:34:40|5635.61|5635.11|5635.49|5634.99|5635.74|5635.24|5635.49|5634.99|171
1726677290000|2024-09-18 16:34:50|5635.36|5634.86|5635.24|5634.74|5635.36|5634.86|5635.24|5634.74|139
1726677300000|2024-09-18 16:35:00|5635.49|5634.99|5634.99|5634.49|5635.49|5634.99|5634.74|5634.24|322
1726677310000|2024-09-18 16:35:10|5634.74|5634.24|5634.99|5634.49|5634.99|5634.49|5634.74|5634.24|237
1726677320000|2024-09-18 16:35:20|5634.74|5634.24|5635.49|5634.99|5635.49|5634.99|5634.74|5634.24|176
1726677330000|2024-09-18 16:35:30|5635.24|5634.74|5635.24|5634.74|5635.24|5634.74|5635.24|5634.74|132
1726677340000|2024-09-18 16:35:40|5635.11|5634.61|5635.24|5634.74|5635.36|5634.86|5634.74|5634.24|209
1726677350000|2024-09-18 16:35:50|5635.49|5634.99|5635.49|5634.99|5635.49|5634.99|5635.49|5634.99|78
1726677360000|2024-09-18 16:36:00|5635.74|5635.24|5636.24|5635.74|5636.24|5635.74|5635.49|5634.99|275
1726677370000|2024-09-18 16:36:10|5636.11|5635.61|5636.24|5635.74|5636.49|5635.99|5635.99|5635.49|419
1726677380000|2024-09-18 16:36:20|5636.49|5635.99|5636.24|5635.74|5636.49|5635.99|5636.24|5635.74|161
1726677390000|2024-09-18 16:36:30|5635.99|5635.49|5635.99|5635.49|5635.99|5635.49|5635.74|5635.24|382
1726677400000|2024-09-18 16:36:40|5635.86|5635.36|5635.99|5635.49|5635.99|5635.49|5635.86|5635.36|131
1726677410000|2024-09-18 16:36:50|5635.86|5635.36|5635.99|5635.49|5635.99|5635.49|5635.86|5635.36|288
1726677420000|2024-09-18 16:37:00|5635.86|5635.36|5636.24|5635.74|5636.49|5635.99|5635.86|5635.36|252
1726677430000|2024-09-18 16:37:10|5635.99|5635.49|5635.74|5635.24|5636.24|5635.74|5635.74|5635.24|97
1726677440000|2024-09-18 16:37:20|5635.49|5634.99|5635.74|5635.24|5635.74|5635.24|5635.49|5634.99|201
1726677450000|2024-09-18 16:37:30|5635.49|5634.99|5635.99|5635.49|5635.99|5635.49|5635.49|5634.99|192
1726677460000|2024-09-18 16:37:40|5635.86|5635.36|5635.99|5635.49|5635.99|5635.49|5635.86|5635.36|73
1726677470000|2024-09-18 16:37:50|||||||||62
1726677480000|2024-09-18 16:38:00|5636.24|5635.74|5636.24|5635.74|5636.24|5635.74|5636.24|5635.74|89
1726677490000|2024-09-18 16:38:10|5636.11|5635.61|5635.74|5635.24|5636.24|5635.74|5635.74|5635.24|121
1726677500000|2024-09-18 16:38:20|5635.99|5635.49|5636.24|5635.74|5636.49|5635.99|5635.99|5635.49|124
1726677510000|2024-09-18 16:38:30|||||||||74
1726677520000|2024-09-18 16:38:40|5636.36|5635.86|5636.24|5635.74|5636.36|5635.86|5636.24|5635.74|61
1726677530000|2024-09-18 16:38:50|5635.99|5635.49|5636.24|5635.74|5636.24|5635.74|5635.99|5635.49|44
1726677540000|2024-09-18 16:39:00|5636.36|5635.86|5636.24|5635.74|5636.49|5635.99|5636.24|5635.74|182
1726677550000|2024-09-18 16:39:10|5636.11|5635.61|5635.74|5635.24|5636.24|5635.74|5635.74|5635.24|199
1726677560000|2024-09-18 16:39:20|5635.86|5635.36|5636.24|5635.74|5636.24|5635.74|5635.86|5635.36|150
1726677570000|2024-09-18 16:39:30|5636.11|5635.61|5635.74|5635.24|5636.11|5635.61|5635.74|5635.24|124
1726677580000|2024-09-18 16:39:40|5635.86|5635.36|5635.99|5635.49|5635.99|5635.49|5635.86|5635.36|64
1726677590000|2024-09-18 16:39:50|5635.74|5635.24|5635.74|5635.24|5635.86|5635.36|5635.49|5634.99|144
1726677600000|2024-09-18 16:40:00|5635.86|5635.36|5635.61|5635.11|5635.86|5635.36|5635.61|5635.11|80
1726677610000|2024-09-18 16:40:10|5635.36|5634.86|5634.86|5634.36|5635.48|5634.98|5634.86|5634.36|537
1726677620000|2024-09-18 16:40:20|5635.11|5634.61|5634.86|5634.36|5635.11|5634.61|5634.86|5634.36|184
1726677630000|2024-09-18 16:40:30|5634.73|5634.23|5634.86|5634.36|5634.98|5634.48|5634.73|5634.23|153
1726677640000|2024-09-18 16:40:40|5634.61|5634.11|5635.11|5634.61|5635.11|5634.61|5634.61|5634.11|211
1726677650000|2024-09-18 16:40:50|5634.86|5634.36|5633.61|5633.11|5634.86|5634.36|5633.36|5632.86|781
1726677660000|2024-09-18 16:41:00|5633.86|5633.36|5634.61|5634.11|5634.61|5634.11|5633.61|5633.11|744
1726677670000|2024-09-18 16:41:10|5634.48|5633.98|5634.86|5634.36|5635.36|5634.86|5634.48|5633.98|298
1726677680000|2024-09-18 16:41:20|5635.11|5634.61|5635.11|5634.61|5635.36|5634.86|5635.11|5634.61|139
1726677690000|2024-09-18 16:41:30|5635.36|5634.86|5634.86|5634.36|5635.36|5634.86|5634.86|5634.36|211
1726677700000|2024-09-18 16:41:40|5635.11|5634.61|5635.11|5634.61|5635.11|5634.61|5635.11|5634.61|31
1726677710000|2024-09-18 16:41:50|5634.86|5634.36|5635.11|5634.61|5635.11|5634.61|5634.86|5634.36|121
1726677720000|2024-09-18 16:42:00|5634.86|5634.36|5635.61|5635.11|5635.86|5635.36|5634.86|5634.36|338
1726677730000|2024-09-18 16:42:10|5635.73|5635.23|5635.36|5634.86|5635.86|5635.36|5635.36|5634.86|158
1726677740000|2024-09-18 16:42:20|5635.61|5635.11|5635.61|5635.11|5635.61|5635.11|5635.61|5635.11|161
1726677750000|2024-09-18 16:42:30|5635.36|5634.86|5635.36|5634.86|5635.36|5634.86|5635.36|5634.86|105
1726677760000|2024-09-18 16:42:40|5635.48|5634.98|5635.61|5635.11|5635.61|5635.11|5635.48|5634.98|67
1726677770000|2024-09-18 16:42:50|5635.36|5634.86|5635.11|5634.61|5635.61|5635.11|5634.86|5634.36|128
1726677780000|2024-09-18 16:43:00|5635.36|5634.86|5634.98|5634.48|5635.36|5634.86|5634.86|5634.36|169
1726677790000|2024-09-18 16:43:10|5634.86|5634.36|5635.61|5635.11|5635.61|5635.11|5634.86|5634.36|163
1726677800000|2024-09-18 16:43:20|5635.48|5634.98|5635.36|5634.86|5635.61|5635.11|5635.36|5634.86|167
1726677810000|2024-09-18 16:43:30|5635.61|5635.11|5635.36|5634.86|5635.61|5635.11|5635.36|5634.86|60
1726677820000|2024-09-18 16:43:40|5635.61|5635.11|5635.61|5635.11|5635.61|5635.11|5635.61|5635.11|162
1726677830000|2024-09-18 16:43:50|5635.73|5635.23|5636.36|5635.86|5636.36|5635.86|5635.73|5635.23|172
1726677840000|2024-09-18 16:44:00|5636.61|5636.11|5636.61|5636.11|5636.61|5636.11|5636.36|5635.86|190
1726677850000|2024-09-18 16:44:10|5636.48|5635.98|5636.36|5635.86|5636.48|5635.98|5636.11|5635.61|284
1726677860000|2024-09-18 16:44:20|5636.48|5635.98|5636.61|5636.11|5636.86|5636.36|5636.48|5635.98|166
1726677870000|2024-09-18 16:44:30|5636.48|5635.98|5636.61|5636.11|5636.61|5636.11|5636.36|5635.86|118
1726677880000|2024-09-18 16:44:40|5636.36|5635.86|5635.61|5635.11|5636.36|5635.86|5635.61|5635.11|156
1726677890000|2024-09-18 16:44:50|||||||||134
1726677900000|2024-09-18 16:45:00|5635.36|5634.86|5635.61|5635.11|5635.61|5635.11|5635.36|5634.86|197
1726677910000|2024-09-18 16:45:10|5635.11|5634.61|5635.36|5634.86|5635.36|5634.86|5635.11|5634.61|83
1726677920000|2024-09-18 16:45:20|5635.23|5634.73|5635.36|5634.86|5635.36|5634.86|5635.23|5634.73|35
1726677930000|2024-09-18 16:45:30|5635.23|5634.73|5635.36|5634.86|5635.36|5634.86|5635.11|5634.61|86
1726677940000|2024-09-18 16:45:40|5635.23|5634.73|5635.61|5635.11|5635.61|5635.11|5635.23|5634.73|152
1726677950000|2024-09-18 16:45:50|||||||||66
1726677960000|2024-09-18 16:46:00|5635.86|5635.36|5635.86|5635.36|5635.86|5635.36|5635.86|5635.36|131
1726677970000|2024-09-18 16:46:10|||||||||28
1726677980000|2024-09-18 16:46:20|5636.11|5635.61|5636.11|5635.61|5636.11|5635.61|5635.86|5635.36|115
1726677990000|2024-09-18 16:46:30|5635.98|5635.48|5635.86|5635.36|5635.98|5635.48|5635.61|5635.11|73
1726678000000|2024-09-18 16:46:40|5635.73|5635.23|5635.86|5635.36|5635.86|5635.36|5635.61|5635.11|143
1726678010000|2024-09-18 16:46:50|5636.11|5635.61|5636.11|5635.61|5636.11|5635.61|5635.86|5635.36|123
1726678020000|2024-09-18 16:47:00|||||||||129
1726678030000|2024-09-18 16:47:10|5635.98|5635.48|5635.86|5635.36|5636.11|5635.61|5635.86|5635.36|91
1726678040000|2024-09-18 16:47:20|5635.61|5635.11|5636.61|5636.11|5636.61|5636.11|5635.61|5635.11|243
1726678050000|2024-09-18 16:47:30|5636.73|5636.23|5637.36|5636.86|5637.36|5636.86|5636.73|5636.23|273
1726678060000|2024-09-18 16:47:40|5637.86|5637.36|5637.36|5636.86|5637.86|5637.36|5637.11|5636.61|420
1726678070000|2024-09-18 16:47:50|5637.61|5637.11|5637.61|5637.11|5637.61|5637.11|5637.36|5636.86|174
1726678080000|2024-09-18 16:48:00|5637.86|5637.36|5637.61|5637.11|5637.98|5637.48|5637.61|5637.11|373
1726678090000|2024-09-18 16:48:10|5637.86|5637.36|5637.36|5636.86|5637.86|5637.36|5637.36|5636.86|185
1726678100000|2024-09-18 16:48:20|5637.61|5637.11|5637.61|5637.11|5637.61|5637.11|5637.61|5637.11|144
1726678110000|2024-09-18 16:48:30|5637.73|5637.23|5637.61|5637.11|5637.86|5637.36|5637.61|5637.11|159
1726678120000|2024-09-18 16:48:40|5637.36|5636.86|5636.86|5636.36|5637.36|5636.86|5636.86|5636.36|153
1726678130000|2024-09-18 16:48:50|5636.73|5636.23|5636.86|5636.36|5636.86|5636.36|5636.61|5636.11|131
1726678140000|2024-09-18 16:49:00|5637.11|5636.61|5637.11|5636.61|5637.36|5636.86|5637.11|5636.61|165
1726678150000|2024-09-18 16:49:10|5636.86|5636.36|5636.86|5636.36|5636.86|5636.36|5636.86|5636.36|64
1726678160000|2024-09-18 16:49:20|5636.73|5636.23|5637.11|5636.61|5637.11|5636.61|5636.73|5636.23|255
1726678170000|2024-09-18 16:49:30|5636.86|5636.36|5637.11|5636.61|5637.11|5636.61|5636.86|5636.36|344
1726678180000|2024-09-18 16:49:40|5636.98|5636.48|5637.11|5636.61|5637.36|5636.86|5636.86|5636.36|180
1726678190000|2024-09-18 16:49:50|5637.23|5636.73|5637.36|5636.86|5637.36|5636.86|5637.11|5636.61|148
1726678200000|2024-09-18 16:50:00|5637.48|5636.98|5638.11|5637.61|5638.11|5637.61|5637.48|5636.98|185
1726678210000|2024-09-18 16:50:10|5637.86|5637.36|5637.86|5637.36|5638.11|5637.61|5637.86|5637.36|199
1726678220000|2024-09-18 16:50:20|5638.11|5637.61|5637.61|5637.11|5638.11|5637.61|5637.61|5637.11|126
1726678230000|2024-09-18 16:50:30|5637.86|5637.36|5637.61|5637.11|5637.86|5637.36|5637.61|5637.11|80
1726678240000|2024-09-18 16:50:40|5637.36|5636.86|5637.36|5636.86|5637.36|5636.86|5637.36|5636.86|53
1726678250000|2024-09-18 16:50:50|5637.61|5637.11|5638.36|5637.86|5638.36|5637.86|5637.36|5636.86|374
1726678260000|2024-09-18 16:51:00|5638.61|5638.11|5638.36|5637.86|5638.61|5638.11|5638.11|5637.61|158
1726678270000|2024-09-18 16:51:10|5638.11|5637.61|5638.61|5638.11|5638.61|5638.11|5638.11|5637.61|290
1726678280000|2024-09-18 16:51:20|5638.36|5637.86|5638.36|5637.86|5638.61|5638.11|5638.11|5637.61|292
1726678290000|2024-09-18 16:51:30|5638.48|5637.98|5638.11|5637.61|5638.61|5638.11|5638.11|5637.61|605
1726678300000|2024-09-18 16:51:40|5637.86|5637.36|5638.11|5637.61|5638.11|5637.61|5637.86|5637.36|153
1726678310000|2024-09-18 16:51:50|5637.98|5637.48|5638.36|5637.86|5638.36|5637.86|5637.98|5637.48|204
1726678320000|2024-09-18 16:52:00|5638.61|5638.11|5639.11|5638.61|5639.11|5638.61|5638.61|5638.11|249
1726678330000|2024-09-18 16:52:10|5638.86|5638.36|5638.86|5638.36|5638.86|5638.36|5638.86|5638.36|342
1726678340000|2024-09-18 16:52:20|5638.73|5638.23|5638.86|5638.36|5638.86|5638.36|5638.73|5638.23|40
1726678350000|2024-09-18 16:52:30|5638.61|5638.11|5638.86|5638.36|5638.86|5638.36|5638.61|5638.11|117
1726678360000|2024-09-18 16:52:40|5638.61|5638.11|5638.73|5638.23|5638.86|5638.36|5638.61|5638.11|136
1726678370000|2024-09-18 16:52:50|5638.61|5638.11|5638.61|5638.11|5638.86|5638.36|5638.48|5637.98|137
1726678380000|2024-09-18 16:53:00|5638.73|5638.23|5639.11|5638.61|5639.11|5638.61|5638.73|5638.23|192
1726678390000|2024-09-18 16:53:10|5638.86|5638.36|5638.86|5638.36|5638.86|5638.36|5638.86|5638.36|114
1726678400000|2024-09-18 16:53:20|5639.11|5638.61|5639.11|5638.61|5639.11|5638.61|5638.61|5638.11|173
1726678410000|2024-09-18 16:53:30|||||||||86
1726678420000|2024-09-18 16:53:40|5638.86|5638.36|5638.86|5638.36|5639.11|5638.61|5638.61|5638.11|214
1726678430000|2024-09-18 16:53:50|||||||||84
1726678440000|2024-09-18 16:54:00|5638.98|5638.48|5639.11|5638.61|5639.11|5638.61|5638.86|5638.36|66
1726678450000|2024-09-18 16:54:10|5638.86|5638.36|5639.61|5639.11|5639.61|5639.11|5638.86|5638.36|415
1726678460000|2024-09-18 16:54:20|5639.36|5638.86|5639.61|5639.11|5639.61|5639.11|5639.36|5638.86|174
1726678470000|2024-09-18 16:54:30|5639.86|5639.36|5640.36|5639.86|5640.36|5639.86|5639.86|5639.36|244
1726678480000|2024-09-18 16:54:40|5640.61|5640.11|5639.86|5639.36|5640.61|5640.11|5639.86|5639.36|462
1726678490000|2024-09-18 16:54:50|5640.11|5639.61|5639.86|5639.36|5640.11|5639.61|5639.86|5639.36|106
1726678500000|2024-09-18 16:55:00|5639.61|5639.11|5639.86|5639.36|5639.86|5639.36|5639.61|5639.11|290
1726678510000|2024-09-18 16:55:10|5639.73|5639.23|5639.61|5639.11|5639.86|5639.36|5639.61|5639.11|156
1726678520000|2024-09-18 16:55:20|5639.86|5639.36|5639.86|5639.36|5640.11|5639.61|5639.86|5639.36|143
1726678530000|2024-09-18 16:55:30|5639.98|5639.48|5640.11|5639.61|5640.36|5639.86|5639.86|5639.36|251
1726678540000|2024-09-18 16:55:40|5640.36|5639.86|5640.11|5639.61|5640.36|5639.86|5640.11|5639.61|230
1726678550000|2024-09-18 16:55:50|5640.36|5639.86|5640.36|5639.86|5640.61|5640.11|5640.36|5639.86|241
1726678560000|2024-09-18 16:56:00|5640.61|5640.11|5641.11|5640.61|5642.11|5641.61|5640.61|5640.11|850
1726678570000|2024-09-18 16:56:10|5640.86|5640.36|5640.86|5640.36|5640.86|5640.36|5640.61|5640.11|149
1726678580000|2024-09-18 16:56:20|5640.61|5640.11|5640.86|5640.36|5640.86|5640.36|5640.61|5640.11|100
1726678590000|2024-09-18 16:56:30|5640.73|5640.23|5640.86|5640.36|5640.86|5640.36|5640.61|5640.11|336
1726678600000|2024-09-18 16:56:40|5641.11|5640.61|5641.61|5641.11|5641.61|5641.11|5641.11|5640.61|153
1726678610000|2024-09-18 16:56:50|5641.36|5640.86|5641.73|5641.23|5641.86|5641.36|5641.36|5640.86|524
1726678620000|2024-09-18 16:57:00|5641.86|5641.36|5641.86|5641.36|5642.36|5641.86|5641.86|5641.36|276
1726678630000|2024-09-18 16:57:10|5641.61|5641.11|5641.61|5641.11|5641.86|5641.36|5641.61|5641.11|453
1726678640000|2024-09-18 16:57:20|5641.86|5641.36|5641.86|5641.36|5641.86|5641.36|5641.86|5641.36|402
1726678650000|2024-09-18 16:57:30|5641.61|5641.11|5641.11|5640.61|5641.61|5641.11|5641.11|5640.61|309
1726678660000|2024-09-18 16:57:40|5640.86|5640.36|5640.61|5640.11|5640.86|5640.36|5640.61|5640.11|233
1726678670000|2024-09-18 16:57:50|5640.36|5639.86|5640.36|5639.86|5640.61|5640.11|5640.36|5639.86|210
1726678680000|2024-09-18 16:58:00|5640.11|5639.61|5640.61|5640.11|5640.61|5640.11|5639.98|5639.48|224
1726678690000|2024-09-18 16:58:10|5640.86|5640.36|5640.36|5639.86|5640.86|5640.36|5640.36|5639.86|213
1726678700000|2024-09-18 16:58:20|5640.61|5640.11|5640.36|5639.86|5640.61|5640.11|5640.36|5639.86|113
1726678710000|2024-09-18 16:58:30|5640.61|5640.11|5640.48|5639.98|5640.86|5640.36|5640.36|5639.86|381
1726678720000|2024-09-18 16:58:40|5640.36|5639.86|5640.36|5639.86|5640.36|5639.86|5640.11|5639.61|205
1726678730000|2024-09-18 16:58:50|5640.23|5639.73|5640.61|5640.11|5640.61|5640.11|5640.11|5639.61|170
1726678740000|2024-09-18 16:59:00|5640.86|5640.36|5640.86|5640.36|5641.11|5640.61|5640.61|5640.11|165
1726678750000|2024-09-18 16:59:10|5641.11|5640.61|5641.86|5641.36|5641.86|5641.36|5641.11|5640.61|456
1726678760000|2024-09-18 16:59:20|5641.98|5641.48|5642.11|5641.61|5642.11|5641.61|5641.86|5641.36|130
1726678770000|2024-09-18 16:59:30|5641.86|5641.36|5641.86|5641.36|5642.11|5641.61|5641.86|5641.36|196
1726678780000|2024-09-18 16:59:40|5641.98|5641.48|5641.86|5641.36|5641.98|5641.48|5641.86|5641.36|68
1726678790000|2024-09-18 16:59:50|5641.73|5641.23|5641.36|5640.86|5641.73|5641.23|5641.11|5640.61|288
1726678800000|2024-09-18 17:00:00|5641.11|5640.61|5640.86|5640.36|5641.11|5640.61|5640.61|5640.11|406
1726678810000|2024-09-18 17:00:10|5641.11|5640.61|5641.61|5641.11|5641.61|5641.11|5641.11|5640.61|233
1726678820000|2024-09-18 17:00:20|5641.36|5640.86|5641.48|5640.98|5641.61|5641.11|5641.36|5640.86|131
1726678830000|2024-09-18 17:00:30|5641.36|5640.86|5641.36|5640.86|5641.61|5641.11|5641.36|5640.86|254
1726678840000|2024-09-18 17:00:40|5641.61|5641.11|5641.61|5641.11|5641.61|5641.11|5641.36|5640.86|212
1726678850000|2024-09-18 17:00:50|5641.86|5641.36|5641.61|5641.11|5641.86|5641.36|5641.36|5640.86|171
1726678860000|2024-09-18 17:01:00|5641.36|5640.86|5641.11|5640.61|5641.36|5640.86|5641.11|5640.61|140
1726678870000|2024-09-18 17:01:10|5641.23|5640.73|5640.36|5639.86|5641.23|5640.73|5640.36|5639.86|374
1726678880000|2024-09-18 17:01:20|5640.23|5639.73|5640.61|5640.11|5640.61|5640.11|5640.23|5639.73|231
1726678890000|2024-09-18 17:01:30|5640.36|5639.86|5640.23|5639.73|5640.36|5639.86|5640.11|5639.61|111
1726678900000|2024-09-18 17:01:40|5640.36|5639.86|5640.61|5640.11|5640.61|5640.11|5640.11|5639.61|110
1726678910000|2024-09-18 17:01:50|5640.48|5639.98|5640.36|5639.86|5640.61|5640.11|5640.36|5639.86|95
1726678920000|2024-09-18 17:02:00|5640.61|5640.11|5640.36|5639.86|5640.86|5640.36|5640.36|5639.86|176
1726678930000|2024-09-18 17:02:10|5640.61|5640.11|5640.61|5640.11|5640.61|5640.11|5640.36|5639.86|136
1726678940000|2024-09-18 17:02:20|5640.36|5639.86|5640.61|5640.11|5640.61|5640.11|5640.11|5639.61|244
1726678950000|2024-09-18 17:02:30|5640.86|5640.36|5640.61|5640.11|5640.86|5640.36|5640.61|5640.11|95
1726678960000|2024-09-18 17:02:40|5640.86|5640.36|5640.61|5640.11|5640.86|5640.36|5640.11|5639.61|328
1726678970000|2024-09-18 17:02:50|5640.36|5639.86|5640.61|5640.11|5640.86|5640.36|5640.36|5639.86|104
1726678980000|2024-09-18 17:03:00|5640.86|5640.36|5640.86|5640.36|5641.11|5640.61|5640.86|5640.36|133
1726678990000|2024-09-18 17:03:10|5641.11|5640.61|5641.36|5640.86|5641.61|5641.11|5641.11|5640.61|305
1726679000000|2024-09-18 17:03:20|5641.48|5640.98|5641.36|5640.86|5641.61|5641.11|5640.98|5640.48|374
1726679010000|2024-09-18 17:03:30|5641.61|5641.11|5641.36|5640.86|5641.61|5641.11|5641.36|5640.86|113
1726679020000|2024-09-18 17:03:40|5641.23|5640.73|5641.36|5640.86|5641.36|5640.86|5641.11|5640.61|281
1726679030000|2024-09-18 17:03:50|5641.11|5640.61|5641.11|5640.61|5641.36|5640.86|5640.86|5640.36|102
1726679040000|2024-09-18 17:04:00|5641.36|5640.86|5641.23|5640.73|5641.36|5640.86|5641.11|5640.61|232
1726679050000|2024-09-18 17:04:10|5641.11|5640.61|5641.11|5640.61|5641.61|5641.11|5640.86|5640.36|348
1726679060000|2024-09-18 17:04:20|5640.86|5640.36|5640.86|5640.36|5640.86|5640.36|5640.61|5640.11|56
1726679070000|2024-09-18 17:04:30|5640.73|5640.23|5640.36|5639.86|5640.73|5640.23|5640.36|5639.86|176
1726679080000|2024-09-18 17:04:40|5640.86|5640.36|5640.86|5640.36|5640.86|5640.36|5640.73|5640.23|217
1726679090000|2024-09-18 17:04:50|5641.11|5640.61|5640.86|5640.36|5641.11|5640.61|5640.86|5640.36|583
1726679100000|2024-09-18 17:05:00|5640.98|5640.48|5640.86|5640.36|5641.11|5640.61|5640.86|5640.36|79
1726679110000|2024-09-18 17:05:10|5641.11|5640.61|5641.11|5640.61|5641.36|5640.86|5641.11|5640.61|296
1726679120000|2024-09-18 17:05:20|5640.86|5640.36|5640.11|5639.61|5640.86|5640.36|5640.11|5639.61|185
1726679130000|2024-09-18 17:05:30|5639.86|5639.36|5640.11|5639.61|5640.36|5639.86|5639.86|5639.36|211
1726679140000|2024-09-18 17:05:40|5640.23|5639.73|5640.61|5640.11|5640.61|5640.11|5640.11|5639.61|36
1726679150000|2024-09-18 17:05:50|5640.11|5639.61|5640.36|5639.86|5640.36|5639.86|5640.11|5639.61|138
1726679160000|2024-09-18 17:06:00|5640.11|5639.61|5640.61|5640.11|5640.61|5640.11|5640.11|5639.61|396
1726679170000|2024-09-18 17:06:10|5640.36|5639.86|5640.11|5639.61|5640.36|5639.86|5639.86|5639.36|615
1726679180000|2024-09-18 17:06:20|5639.98|5639.48|5639.61|5639.11|5639.98|5639.48|5639.61|5639.11|327
1726679190000|2024-09-18 17:06:30|5639.48|5638.98|5640.36|5639.86|5640.36|5639.86|5639.36|5638.86|605
1726679200000|2024-09-18 17:06:40|5640.61|5640.11|5640.61|5640.11|5640.61|5640.11|5640.36|5639.86|238
1726679210000|2024-09-18 17:06:50|5640.48|5639.98|5640.61|5640.11|5640.61|5640.11|5640.36|5639.86|136
1726679220000|2024-09-18 17:07:00|5640.11|5639.61|5639.61|5639.11|5640.23|5639.73|5639.61|5639.11|328
1726679230000|2024-09-18 17:07:10|5639.86|5639.36|5640.11|5639.61|5640.11|5639.61|5639.61|5639.11|231
1726679240000|2024-09-18 17:07:20|5640.23|5639.73|5640.61|5640.11|5640.61|5640.11|5640.11|5639.61|699
1726679250000|2024-09-18 17:07:30|5640.86|5640.36|5640.73|5640.23|5640.86|5640.36|5640.61|5640.11|212
1726679260000|2024-09-18 17:07:40|5640.61|5640.11|5640.86|5640.36|5640.86|5640.36|5640.61|5640.11|200
1726679270000|2024-09-18 17:07:50|||||||||18
1726679280000|2024-09-18 17:08:00|5641.11|5640.61|5641.36|5640.86|5641.86|5641.36|5641.11|5640.61|367
1726679290000|2024-09-18 17:08:10|5641.11|5640.61|5641.61|5641.11|5641.61|5641.11|5641.11|5640.61|144
1726679300000|2024-09-18 17:08:20|5641.36|5640.86|5641.36|5640.86|5641.36|5640.86|5641.11|5640.61|68
1726679310000|2024-09-18 17:08:30|5641.11|5640.61|5640.61|5640.11|5641.36|5640.86|5640.61|5640.11|196
1726679320000|2024-09-18 17:08:40|5640.73|5640.23|5640.86|5640.36|5640.86|5640.36|5640.61|5640.11|90
1726679330000|2024-09-18 17:08:50|5640.98|5640.48|5640.86|5640.36|5640.98|5640.48|5640.86|5640.36|57
1726679340000|2024-09-18 17:09:00|||||||||239
1726679350000|2024-09-18 17:09:10|5641.11|5640.61|5640.61|5640.11|5641.11|5640.61|5640.61|5640.11|255
1726679360000|2024-09-18 17:09:20|5640.86|5640.36|5640.86|5640.36|5640.86|5640.36|5640.86|5640.36|148
1726679370000|2024-09-18 17:09:30|5640.73|5640.23|5640.61|5640.11|5640.86|5640.36|5640.61|5640.11|132
1726679380000|2024-09-18 17:09:40|5640.73|5640.23|5640.61|5640.11|5640.86|5640.36|5640.61|5640.11|123
1726679390000|2024-09-18 17:09:50|5640.73|5640.23|5640.86|5640.36|5640.86|5640.36|5640.61|5640.11|57
1726679400000|2024-09-18 17:10:00|5640.48|5639.98|5640.86|5640.36|5641.11|5640.61|5640.36|5639.86|311
1726679410000|2024-09-18 17:10:10|5640.98|5640.48|5641.36|5640.86|5641.36|5640.86|5640.86|5640.36|176
1726679420000|2024-09-18 17:10:20|5641.61|5641.11|5641.61|5641.11|5641.61|5641.11|5641.61|5641.11|136
1726679430000|2024-09-18 17:10:30|5641.86|5641.36|5641.86|5641.36|5641.86|5641.36|5641.86|5641.36|272
1726679440000|2024-09-18 17:10:40|5642.11|5641.61|5641.36|5640.86|5642.11|5641.61|5641.36|5640.86|200
1726679450000|2024-09-18 17:10:50|5641.61|5641.11|5641.86|5641.36|5641.86|5641.36|5641.61|5641.11|168
1726679460000|2024-09-18 17:11:00|5641.61|5641.11|5641.36|5640.86|5641.61|5641.11|5641.36|5640.86|147
1726679470000|2024-09-18 17:11:10|5641.11|5640.61|5640.86|5640.36|5641.11|5640.61|5640.86|5640.36|225
1726679480000|2024-09-18 17:11:20|5641.11|5640.61|5641.36|5640.86|5641.36|5640.86|5640.98|5640.48|86
1726679490000|2024-09-18 17:11:30|5641.11|5640.61|5641.36|5640.86|5641.36|5640.86|5641.11|5640.61|119
1726679500000|2024-09-18 17:11:40|5641.11|5640.61|5641.36|5640.86|5641.36|5640.86|5641.11|5640.61|231
1726679510000|2024-09-18 17:11:50|5641.11|5640.61|5641.11|5640.61|5641.11|5640.61|5641.11|5640.61|172
1726679520000|2024-09-18 17:12:00|5641.23|5640.73|5641.11|5640.61|5641.36|5640.86|5641.11|5640.61|149
1726679530000|2024-09-18 17:12:10|5641.23|5640.73|5641.86|5641.36|5641.86|5641.36|5641.11|5640.61|339
1726679540000|2024-09-18 17:12:20|5641.61|5641.11|5641.61|5641.11|5641.86|5641.36|5641.61|5641.11|425
1726679550000|2024-09-18 17:12:30|5641.73|5641.23|5641.61|5641.11|5641.86|5641.36|5641.61|5641.11|82
1726679560000|2024-09-18 17:12:40|5641.11|5640.61|5641.11|5640.61|5641.36|5640.86|5641.11|5640.61|245
1726679570000|2024-09-18 17:12:50|5640.86|5640.36|5640.36|5639.86|5641.11|5640.61|5640.36|5639.86|247
1726679580000|2024-09-18 17:13:00|5640.61|5640.11|5640.61|5640.11|5641.11|5640.61|5640.61|5640.11|343
1726679590000|2024-09-18 17:13:10|5640.48|5639.98|5640.98|5640.48|5640.98|5640.48|5640.48|5639.98|174
1726679600000|2024-09-18 17:13:20|5640.86|5640.36|5641.36|5640.86|5641.61|5641.11|5640.86|5640.36|212
1726679610000|2024-09-18 17:13:30|5641.61|5641.11|5641.11|5640.61|5641.61|5641.11|5641.11|5640.61|233
1726679620000|2024-09-18 17:13:40|5640.86|5640.36|5640.86|5640.36|5641.11|5640.61|5640.86|5640.36|160
1726679630000|2024-09-18 17:13:50|||||||||63
1726679640000|2024-09-18 17:14:00|||||||||13
1726679650000|2024-09-18 17:14:10|5640.73|5640.23|5640.86|5640.36|5641.11|5640.61|5640.11|5639.61|498
1726679660000|2024-09-18 17:14:20|5640.61|5640.11|5640.61|5640.11|5640.86|5640.36|5640.61|5640.11|212
1726679670000|2024-09-18 17:14:30|5640.36|5639.86|5640.86|5640.36|5640.86|5640.36|5640.36|5639.86|101
1726679680000|2024-09-18 17:14:40|5641.11|5640.61|5640.86|5640.36|5641.11|5640.61|5640.86|5640.36|212
1726679690000|2024-09-18 17:14:50|5640.61|5640.11|5640.86|5640.36|5640.86|5640.36|5640.61|5640.11|645
1726679700000|2024-09-18 17:15:00|5640.98|5640.48|5640.86|5640.36|5641.36|5640.86|5640.86|5640.36|2090
1726679710000|2024-09-18 17:15:10|5640.73|5640.23|5640.61|5640.11|5641.11|5640.61|5640.61|5640.11|498
1726679720000|2024-09-18 17:15:20|5640.48|5639.98|5640.11|5639.61|5640.48|5639.98|5639.98|5639.48|523
1726679730000|2024-09-18 17:15:30|5639.86|5639.36|5639.61|5639.11|5640.11|5639.61|5639.48|5638.98|503
1726679740000|2024-09-18 17:15:40|5639.48|5638.98|5639.86|5639.36|5639.86|5639.36|5639.36|5638.86|412
1726679750000|2024-09-18 17:15:50|5639.73|5639.23|5639.61|5639.11|5639.73|5639.23|5639.23|5638.73|534
1726679760000|2024-09-18 17:16:00|5639.36|5638.86|5639.61|5639.11|5639.86|5639.36|5639.36|5638.86|178
1726679770000|2024-09-18 17:16:10|5639.36|5638.86|5638.86|5638.36|5639.36|5638.86|5638.86|5638.36|401
1726679780000|2024-09-18 17:16:20|5639.11|5638.61|5638.86|5638.36|5639.11|5638.61|5638.61|5638.11|306
1726679790000|2024-09-18 17:16:30|5638.98|5638.48|5639.11|5638.61|5639.11|5638.61|5638.86|5638.36|129
1726679800000|2024-09-18 17:16:40|5639.36|5638.86|5638.86|5638.36|5639.36|5638.86|5638.86|5638.36|253
1726679810000|2024-09-18 17:16:50|5639.11|5638.61|5639.11|5638.61|5639.11|5638.61|5638.86|5638.36|131
1726679820000|2024-09-18 17:17:00|5639.23|5638.73|5639.36|5638.86|5639.86|5639.36|5639.23|5638.73|262
1726679830000|2024-09-18 17:17:10|5639.23|5638.73|5639.36|5638.86|5639.61|5639.11|5639.11|5638.61|216
1726679840000|2024-09-18 17:17:20|5639.23|5638.73|5639.11|5638.61|5639.36|5638.86|5639.11|5638.61|103
1726679850000|2024-09-18 17:17:30|5638.86|5638.36|5638.36|5637.86|5638.86|5638.36|5638.11|5637.61|459
1726679860000|2024-09-18 17:17:40|5638.48|5637.98|5638.61|5638.11|5638.61|5638.11|5638.11|5637.61|217
1726679870000|2024-09-18 17:17:50|5638.48|5637.98|5639.61|5639.11|5639.61|5639.11|5638.48|5637.98|191
1726679880000|2024-09-18 17:18:00|5639.86|5639.36|5639.86|5639.36|5639.86|5639.36|5639.61|5639.11|296
1726679890000|2024-09-18 17:18:10|5639.73|5639.23|5639.36|5638.86|5639.73|5639.23|5639.36|5638.86|103
1726679900000|2024-09-18 17:18:20|5639.11|5638.61|5638.86|5638.36|5639.11|5638.61|5638.86|5638.36|143
1726679910000|2024-09-18 17:18:30|5639.11|5638.61|5639.11|5638.61|5639.11|5638.61|5639.11|5638.61|405
1726679920000|2024-09-18 17:18:40|5639.36|5638.86|5639.48|5638.98|5639.48|5638.98|5639.36|5638.86|59
1726679930000|2024-09-18 17:18:50|5639.36|5638.86|5639.11|5638.61|5639.48|5638.98|5639.11|5638.61|120
1726679940000|2024-09-18 17:19:00|5638.61|5638.11|5638.61|5638.11|5638.61|5638.11|5638.36|5637.86|575
1726679950000|2024-09-18 17:19:10|5638.86|5638.36|5638.86|5638.36|5638.86|5638.36|5638.86|5638.36|53
1726679960000|2024-09-18 17:19:20|5639.11|5638.61|5639.86|5639.36|5639.86|5639.36|5638.86|5638.36|239
1726679970000|2024-09-18 17:19:30|5639.61|5639.11|5639.48|5638.98|5639.61|5639.11|5639.36|5638.86|264
1726679980000|2024-09-18 17:19:40|5639.61|5639.11|5639.86|5639.36|5639.86|5639.36|5639.61|5639.11|106
1726679990000|2024-09-18 17:19:50|5639.73|5639.23|5639.61|5639.11|5639.73|5639.23|5639.61|5639.11|50
1726680000000|2024-09-18 17:20:00|5639.86|5639.36|5640.36|5639.86|5640.61|5640.11|5639.86|5639.36|373
1726680010000|2024-09-18 17:20:10|5640.11|5639.61|5640.11|5639.61|5640.11|5639.61|5639.86|5639.36|112
1726680020000|2024-09-18 17:20:20|5640.23|5639.73|5640.36|5639.86|5640.61|5640.11|5640.11|5639.61|118
1726680030000|2024-09-18 17:20:30|5640.23|5639.73|5640.23|5639.73|5640.36|5639.86|5640.11|5639.61|144
1726680040000|2024-09-18 17:20:40|5640.11|5639.61|5639.11|5638.61|5640.11|5639.61|5639.11|5638.61|146
1726680050000|2024-09-18 17:20:50|5638.98|5638.48|5638.36|5637.86|5638.98|5638.48|5638.36|5637.86|315
1726680060000|2024-09-18 17:21:00|5638.48|5637.98|5638.73|5638.23|5638.86|5638.36|5638.48|5637.98|223
1726680070000|2024-09-18 17:21:10|5638.86|5638.36|5638.61|5638.11|5638.86|5638.36|5638.61|5638.11|357
1726680080000|2024-09-18 17:21:20|5638.48|5637.98|5638.36|5637.86|5638.61|5638.11|5638.36|5637.86|879
1726680090000|2024-09-18 17:21:30|5638.61|5638.11|5638.86|5638.36|5638.86|5638.36|5638.61|5638.11|158
1726680100000|2024-09-18 17:21:40|||||||||218
1726680110000|2024-09-18 17:21:50|5638.73|5638.23|5638.36|5637.86|5638.73|5638.23|5638.11|5637.61|335
1726680120000|2024-09-18 17:22:00|5638.48|5637.98|5638.36|5637.86|5638.61|5638.11|5638.11|5637.61|439
1726680130000|2024-09-18 17:22:10|5638.11|5637.61|5637.61|5637.11|5638.11|5637.61|5637.61|5637.11|450
1726680140000|2024-09-18 17:22:20|5637.73|5637.23|5637.48|5636.98|5637.86|5637.36|5637.11|5636.61|160
1726680150000|2024-09-18 17:22:30|5637.61|5637.11|5637.36|5636.86|5637.61|5637.11|5636.98|5636.48|288
1726680160000|2024-09-18 17:22:40|5637.11|5636.61|5636.61|5636.11|5637.11|5636.61|5636.23|5635.73|351
1726680170000|2024-09-18 17:22:50|5636.73|5636.23|5636.86|5636.36|5636.86|5636.36|5636.61|5636.11|176
1726680180000|2024-09-18 17:23:00|5636.98|5636.48|5637.11|5636.61|5637.36|5636.86|5636.86|5636.36|278
1726680190000|2024-09-18 17:23:10|5637.36|5636.86|5636.86|5636.36|5637.36|5636.86|5636.86|5636.36|170
1726680200000|2024-09-18 17:23:20|5636.61|5636.11|5635.61|5635.11|5636.61|5636.11|5635.61|5635.11|759
1726680210000|2024-09-18 17:23:30|5635.86|5635.36|5635.61|5635.11|5635.86|5635.36|5635.36|5634.86|280
1726680220000|2024-09-18 17:23:40|5635.73|5635.23|5635.61|5635.11|5635.86|5635.36|5635.61|5635.11|71
1726680230000|2024-09-18 17:23:50|5635.48|5634.98|5635.86|5635.36|5635.86|5635.36|5635.48|5634.98|141
1726680240000|2024-09-18 17:24:00|5636.11|5635.61|5635.36|5634.86|5636.11|5635.61|5635.11|5634.61|258
1726680250000|2024-09-18 17:24:10|5635.23|5634.73|5635.61|5635.11|5635.61|5635.11|5635.23|5634.73|319
1726680260000|2024-09-18 17:24:20|5635.36|5634.86|5635.36|5634.86|5635.36|5634.86|5635.36|5634.86|127
1726680270000|2024-09-18 17:24:30|5635.61|5635.11|5635.48|5634.98|5635.61|5635.11|5635.36|5634.86|82
1726680280000|2024-09-18 17:24:40|5635.36|5634.86|5636.11|5635.61|5636.11|5635.61|5635.36|5634.86|81
1726680290000|2024-09-18 17:24:50|5635.98|5635.48|5636.11|5635.61|5636.11|5635.61|5635.86|5635.36|105
1726680300000|2024-09-18 17:25:00|5636.36|5635.86|5636.61|5636.11|5637.11|5636.61|5636.36|5635.86|295
1726680310000|2024-09-18 17:25:10|5636.86|5636.36|5637.36|5636.86|5637.36|5636.86|5636.86|5636.36|158
1726680320000|2024-09-18 17:25:20|5637.23|5636.73|5637.61|5637.11|5637.86|5637.36|5637.11|5636.61|446
1726680330000|2024-09-18 17:25:30|5637.36|5636.86|5637.61|5637.11|5637.61|5637.11|5637.36|5636.86|117
1726680340000|2024-09-18 17:25:40|5637.48|5636.98|5638.36|5637.86|5638.36|5637.86|5637.48|5636.98|190
1726680350000|2024-09-18 17:25:50|5638.48|5637.98|5638.86|5638.36|5638.86|5638.36|5638.36|5637.86|316
1726680360000|2024-09-18 17:26:00|5639.11|5638.61|5639.11|5638.61|5639.11|5638.61|5638.86|5638.36|222
1726680370000|2024-09-18 17:26:10|5639.36|5638.86|5638.61|5638.11|5639.61|5639.11|5638.61|5638.11|262
1726680380000|2024-09-18 17:26:20|5638.86|5638.36|5639.11|5638.61|5639.36|5638.86|5638.86|5638.36|142
1726680390000|2024-09-18 17:26:30|5638.98|5638.48|5638.86|5638.36|5639.11|5638.61|5638.86|5638.36|67
1726680400000|2024-09-18 17:26:40|||||||||89
1726680410000|2024-09-18 17:26:50|5638.73|5638.23|5638.86|5638.36|5638.86|5638.36|5638.73|5638.23|42
1726680420000|2024-09-18 17:27:00|5639.11|5638.61|5638.86|5638.36|5639.11|5638.61|5638.61|5638.11|109
1726680430000|2024-09-18 17:27:10|5638.73|5638.23|5638.61|5638.11|5638.86|5638.36|5638.36|5637.86|279
1726680440000|2024-09-18 17:27:20|5638.36|5637.86|5639.11|5638.61|5639.11|5638.61|5638.36|5637.86|92
1726680450000|2024-09-18 17:27:30|5638.98|5638.48|5638.86|5638.36|5639.11|5638.61|5638.86|5638.36|179
1726680460000|2024-09-18 17:27:40|5638.98|5638.48|5639.11|5638.61|5639.11|5638.61|5638.98|5638.48|459
1726680470000|2024-09-18 17:27:50|5638.98|5638.48|5639.11|5638.61|5639.61|5639.11|5638.98|5638.48|130
1726680480000|2024-09-18 17:28:00|5638.98|5638.48|5639.36|5638.86|5639.36|5638.86|5638.98|5638.48|166
1726680490000|2024-09-18 17:28:10|5639.61|5639.11|5639.86|5639.36|5639.86|5639.36|5639.61|5639.11|130
1726680500000|2024-09-18 17:28:20|5639.61|5639.11|5639.36|5638.86|5639.61|5639.11|5639.36|5638.86|1179
1726680510000|2024-09-18 17:28:30|5639.61|5639.11|5639.61|5639.11|5639.61|5639.11|5639.48|5638.98|108
1726680520000|2024-09-18 17:28:40|5639.86|5639.36|5640.11|5639.61|5640.11|5639.61|5639.86|5639.36|41
1726680530000|2024-09-18 17:28:50|5639.98|5639.48|5639.86|5639.36|5639.98|5639.48|5639.73|5639.23|59
1726680540000|2024-09-18 17:29:00|5640.11|5639.61|5639.86|5639.36|5640.11|5639.61|5639.86|5639.36|279
1726680550000|2024-09-18 17:29:10|5639.98|5639.48|5641.11|5640.61|5641.11|5640.61|5639.98|5639.48|255
1726680560000|2024-09-18 17:29:20|5641.36|5640.86|5641.86|5641.36|5641.86|5641.36|5641.36|5640.86|262
1726680570000|2024-09-18 17:29:30|5642.11|5641.61|5642.11|5641.61|5642.61|5642.11|5641.98|5641.48|490
1726680580000|2024-09-18 17:29:40|5642.36|5641.86|5641.86|5641.36|5642.36|5641.86|5641.86|5641.36|1111
1726680590000|2024-09-18 17:29:50|5642.11|5641.61|5642.36|5641.86|5642.36|5641.86|5642.11|5641.61|176
1726680600000|2024-09-18 17:30:00|5642.61|5642.11|5642.61|5642.11|5643.11|5642.61|5642.36|5641.86|1108
1726680610000|2024-09-18 17:30:10|5642.36|5641.86|5642.86|5642.36|5642.86|5642.36|5642.36|5641.86|221
1726680620000|2024-09-18 17:30:20|5642.98|5642.48|5642.61|5642.11|5642.98|5642.48|5642.36|5641.86|166
1726680630000|2024-09-18 17:30:30|5643.11|5642.61|5643.11|5642.61|5643.11|5642.61|5643.11|5642.61|173
1726680640000|2024-09-18 17:30:40|5642.86|5642.36|5643.11|5642.61|5644.11|5643.61|5642.86|5642.36|481
1726680650000|2024-09-18 17:30:50|5643.36|5642.86|5642.61|5642.11|5643.36|5642.86|5642.61|5642.11|370
1726680660000|2024-09-18 17:31:00|5642.86|5642.36|5643.11|5642.61|5643.36|5642.86|5642.86|5642.36|272
1726680670000|2024-09-18 17:31:10|5643.36|5642.86|5643.61|5643.11|5643.61|5643.11|5643.36|5642.86|184
1726680680000|2024-09-18 17:31:20|5643.86|5643.36|5643.61|5643.11|5644.36|5643.86|5643.61|5643.11|410
1726680690000|2024-09-18 17:31:30|5643.86|5643.36|5643.73|5643.23|5643.98|5643.48|5643.61|5643.11|157
1726680700000|2024-09-18 17:31:40|5643.61|5643.11|5644.11|5643.61|5644.36|5643.86|5643.61|5643.11|185
1726680710000|2024-09-18 17:31:50|5644.23|5643.73|5645.11|5644.61|5645.11|5644.61|5644.23|5643.73|215
1726680720000|2024-09-18 17:32:00|5645.36|5644.86|5645.61|5645.11|5646.11|5645.61|5645.23|5644.73|673
1726680730000|2024-09-18 17:32:10|5645.73|5645.23|5646.36|5645.86|5646.36|5645.86|5645.73|5645.23|392
1726680740000|2024-09-18 17:32:20|5646.11|5645.61|5646.61|5646.11|5646.86|5646.36|5646.11|5645.61|489
1726680750000|2024-09-18 17:32:30|5646.48|5645.98|5646.11|5645.61|5646.61|5646.11|5646.11|5645.61|301
1726680760000|2024-09-18 17:32:40|5646.23|5645.73|5646.11|5645.61|5646.61|5646.11|5646.11|5645.61|290
1726680770000|2024-09-18 17:32:50|5645.98|5645.48|5645.61|5645.11|5645.98|5645.48|5645.61|5645.11|121
1726680780000|2024-09-18 17:33:00|5645.73|5645.23|5645.86|5645.36|5646.11|5645.61|5645.61|5645.11|345
1726680790000|2024-09-18 17:33:10|5645.98|5645.48|5645.86|5645.36|5646.11|5645.61|5645.86|5645.36|253
1726680800000|2024-09-18 17:33:20|5645.73|5645.23|5646.11|5645.61|5646.11|5645.61|5645.61|5645.11|91
1726680810000|2024-09-18 17:33:30|5645.86|5645.36|5645.48|5644.98|5645.86|5645.36|5645.36|5644.86|550
1726680820000|2024-09-18 17:33:40|5645.61|5645.11|5645.36|5644.86|5645.61|5645.11|5645.11|5644.61|116
1726680830000|2024-09-18 17:33:50|5645.61|5645.11|5646.11|5645.61|5646.36|5645.86|5645.61|5645.11|169
1726680840000|2024-09-18 17:34:00|5646.36|5645.86|5645.86|5645.36|5646.36|5645.86|5645.86|5645.36|139
1726680850000|2024-09-18 17:34:10|5646.11|5645.61|5646.11|5645.61|5646.36|5645.86|5646.11|5645.61|186
1726680860000|2024-09-18 17:34:20|5646.23|5645.73|5646.36|5645.86|5646.36|5645.86|5646.11|5645.61|107
1726680870000|2024-09-18 17:34:30|5646.61|5646.11|5646.36|5645.86|5646.61|5646.11|5646.11|5645.61|177
1726680880000|2024-09-18 17:34:40|5646.23|5645.73|5646.11|5645.61|5646.36|5645.86|5646.11|5645.61|78
1726680890000|2024-09-18 17:34:50|5646.23|5645.73|5646.36|5645.86|5646.36|5645.86|5645.86|5645.36|519
1726680900000|2024-09-18 17:35:00|5646.61|5646.11|5646.36|5645.86|5646.86|5646.36|5646.36|5645.86|170
1726680910000|2024-09-18 17:35:10|5646.48|5645.98|5646.61|5646.11|5646.61|5646.11|5646.36|5645.86|97
1726680920000|2024-09-18 17:35:20|5646.86|5646.36|5646.86|5646.36|5647.11|5646.61|5646.61|5646.11|268
1726680930000|2024-09-18 17:35:30|5646.73|5646.23|5646.61|5646.11|5647.11|5646.61|5646.61|5646.11|115
1726680940000|2024-09-18 17:35:40|5646.73|5646.23|5646.61|5646.11|5646.86|5646.36|5646.48|5645.98|151
1726680950000|2024-09-18 17:35:50|5646.73|5646.23|5647.11|5646.61|5647.11|5646.61|5646.73|5646.23|336
1726680960000|2024-09-18 17:36:00|5647.36|5646.86|5647.36|5646.86|5648.11|5647.61|5647.23|5646.73|1015
1726680970000|2024-09-18 17:36:10|5647.48|5646.98|5646.11|5645.61|5647.48|5646.98|5646.11|5645.61|397
1726680980000|2024-09-18 17:36:20|5645.86|5645.36|5645.61|5645.11|5646.11|5645.61|5645.61|5645.11|191
1726680990000|2024-09-18 17:36:30|5645.86|5645.36|5645.61|5645.11|5645.86|5645.36|5645.61|5645.11|91
1726681000000|2024-09-18 17:36:40|5645.48|5644.98|5645.11|5644.61|5645.48|5644.98|5645.11|5644.61|229
1726681010000|2024-09-18 17:36:50|5644.86|5644.36|5645.11|5644.61|5645.11|5644.61|5644.86|5644.36|262
1726681020000|2024-09-18 17:37:00|5644.86|5644.36|5643.86|5643.36|5645.11|5644.61|5643.86|5643.36|653
1726681030000|2024-09-18 17:37:10|5644.11|5643.61|5643.86|5643.36|5644.11|5643.61|5643.61|5643.11|479
1726681040000|2024-09-18 17:37:20|5643.73|5643.23|5637.36|5636.86|5643.86|5643.36|5637.36|5636.86|5701
1726681050000|2024-09-18 17:37:30|5637.86|5637.36|5639.61|5639.11|5639.86|5639.36|5637.11|5636.61|1380
1726681060000|2024-09-18 17:37:40|5640.11|5639.61|5640.11|5639.61|5640.61|5640.11|5639.86|5639.36|531
1726681070000|2024-09-18 17:37:50|5640.36|5639.86|5640.61|5640.11|5640.73|5640.23|5640.36|5639.86|511
1726681080000|2024-09-18 17:38:00|5640.36|5639.86|5640.61|5640.11|5640.86|5640.36|5640.36|5639.86|306
1726681090000|2024-09-18 17:38:10|5640.36|5639.86|5639.36|5638.86|5640.61|5640.11|5639.11|5638.61|347
1726681100000|2024-09-18 17:38:20|5639.61|5639.11|5638.86|5638.36|5640.11|5639.61|5638.73|5638.23|487
1726681110000|2024-09-18 17:38:30|5639.11|5638.61|5639.61|5639.11|5639.61|5639.11|5638.86|5638.36|216
1726681120000|2024-09-18 17:38:40|5639.48|5638.98|5639.61|5639.11|5639.61|5639.11|5639.36|5638.86|67
1726681130000|2024-09-18 17:38:50|5639.86|5639.36|5639.61|5639.11|5639.86|5639.36|5639.61|5639.11|85
1726681140000|2024-09-18 17:39:00|5639.86|5639.36|5640.36|5639.86|5640.36|5639.86|5639.61|5639.11|212
1726681150000|2024-09-18 17:39:10|5640.48|5639.98|5639.86|5639.36|5640.61|5640.11|5639.86|5639.36|221
1726681160000|2024-09-18 17:39:20|5639.98|5639.48|5639.73|5639.23|5640.11|5639.61|5639.73|5639.23|64
1726681170000|2024-09-18 17:39:30|5639.36|5638.86|5639.61|5639.11|5639.61|5639.11|5639.36|5638.86|109
1726681180000|2024-09-18 17:39:40|5639.36|5638.86|5639.36|5638.86|5639.61|5639.11|5638.86|5638.36|187
1726681190000|2024-09-18 17:39:50|5639.61|5639.11|5639.86|5639.36|5639.86|5639.36|5639.61|5639.11|159
1726681200000|2024-09-18 17:40:00|5639.61|5639.11|5639.11|5638.61|5639.86|5639.36|5639.11|5638.61|187
1726681210000|2024-09-18 17:40:10|5638.86|5638.36|5639.11|5638.61|5639.36|5638.86|5638.86|5638.36|170
1726681220000|2024-09-18 17:40:20|5639.23|5638.73|5639.86|5639.36|5640.11|5639.61|5639.11|5638.61|210
1726681230000|2024-09-18 17:40:30|5639.73|5639.23|5639.61|5639.11|5639.86|5639.36|5639.61|5639.11|483
1726681240000|2024-09-18 17:40:40|5639.73|5639.23|5640.11|5639.61|5640.11|5639.61|5639.61|5639.11|175
1726681250000|2024-09-18 17:40:50|5640.36|5639.86|5639.61|5639.11|5640.36|5639.86|5639.61|5639.11|251
1726681260000|2024-09-18 17:41:00|5639.73|5639.23|5639.61|5639.11|5639.86|5639.36|5639.36|5638.86|188
1726681270000|2024-09-18 17:41:10|5639.11|5638.61|5638.86|5638.36|5639.36|5638.86|5638.86|5638.36|175
1726681280000|2024-09-18 17:41:20|5638.73|5638.23|5638.86|5638.36|5639.36|5638.86|5638.61|5638.11|156
1726681290000|2024-09-18 17:41:30|5639.11|5638.61|5638.86|5638.36|5639.11|5638.61|5638.73|5638.23|139
1726681300000|2024-09-18 17:41:40|5638.98|5638.48|5639.11|5638.61|5639.11|5638.61|5638.86|5638.36|32
1726681310000|2024-09-18 17:41:50|5638.61|5638.11|5638.61|5638.11|5638.61|5638.11|5638.61|5638.11|89
1726681320000|2024-09-18 17:42:00|5638.86|5638.36|5638.86|5638.36|5638.86|5638.36|5638.61|5638.11|176
1726681330000|2024-09-18 17:42:10|5638.36|5637.86|5638.61|5638.11|5638.73|5638.23|5638.36|5637.86|413
1726681340000|2024-09-18 17:42:20|5638.36|5637.86|5638.36|5637.86|5638.36|5637.86|5638.11|5637.61|59
1726681350000|2024-09-18 17:42:30|5638.23|5637.73|5639.11|5638.61|5639.11|5638.61|5638.23|5637.73|208
1726681360000|2024-09-18 17:42:40|5638.86|5638.36|5639.11|5638.61|5639.36|5638.86|5638.86|5638.36|207
1726681370000|2024-09-18 17:42:50|5638.86|5638.36|5638.86|5638.36|5639.11|5638.61|5638.61|5638.11|155
1726681380000|2024-09-18 17:43:00|5638.61|5638.11|5638.86|5638.36|5638.86|5638.36|5638.36|5637.86|130
1726681390000|2024-09-18 17:43:10|5638.61|5638.11|5638.73|5638.23|5638.86|5638.36|5638.61|5638.11|138
1726681400000|2024-09-18 17:43:20|5638.86|5638.36|5639.36|5638.86|5639.48|5638.98|5638.86|5638.36|254
1726681410000|2024-09-18 17:43:30|5639.61|5639.11|5640.11|5639.61|5640.11|5639.61|5639.61|5639.11|247
1726681420000|2024-09-18 17:43:40|5639.86|5639.36|5640.61|5640.11|5640.61|5640.11|5639.86|5639.36|370
1726681430000|2024-09-18 17:43:50|5640.11|5639.61|5639.86|5639.36|5640.11|5639.61|5639.86|5639.36|193
1726681440000|2024-09-18 17:44:00|5639.98|5639.48|5640.11|5639.61|5640.11|5639.61|5639.61|5639.11|174
1726681450000|2024-09-18 17:44:10|5639.86|5639.36|5639.61|5639.11|5640.23|5639.73|5639.61|5639.11|383
1726681460000|2024-09-18 17:44:20|5639.86|5639.36|5639.61|5639.11|5639.98|5639.48|5639.61|5639.11|474
1726681470000|2024-09-18 17:44:30|5639.73|5639.23|5639.86|5639.36|5639.98|5639.48|5639.61|5639.11|248
1726681480000|2024-09-18 17:44:40|5639.98|5639.48|5640.11|5639.61|5640.11|5639.61|5639.86|5639.36|236
1726681490000|2024-09-18 17:44:50|5640.36|5639.86|5641.11|5640.61|5641.11|5640.61|5640.36|5639.86|478
1726681500000|2024-09-18 17:45:00|5641.36|5640.86|5641.86|5641.36|5641.98|5641.48|5641.36|5640.86|841
1726681510000|2024-09-18 17:45:10|5641.73|5641.23|5642.11|5641.61|5642.11|5641.61|5641.61|5641.11|199
1726681520000|2024-09-18 17:45:20|5642.36|5641.86|5642.36|5641.86|5642.36|5641.86|5642.23|5641.73|155
1726681530000|2024-09-18 17:45:30|5642.48|5641.98|5642.61|5642.11|5642.86|5642.36|5642.36|5641.86|252
1726681540000|2024-09-18 17:45:40|5642.36|5641.86|5641.86|5641.36|5642.36|5641.86|5641.86|5641.36|149
1726681550000|2024-09-18 17:45:50|5641.98|5641.48|5641.61|5641.11|5642.11|5641.61|5641.61|5641.11|112
1726681560000|2024-09-18 17:46:00|5641.36|5640.86|5640.23|5639.73|5641.36|5640.86|5640.11|5639.61|344
1726681570000|2024-09-18 17:46:10|5640.36|5639.86|5639.36|5638.86|5640.36|5639.86|5639.36|5638.86|193
1726681580000|2024-09-18 17:46:20|5639.61|5639.11|5639.86|5639.36|5639.86|5639.36|5639.11|5638.61|201
1726681590000|2024-09-18 17:46:30|5640.11|5639.61|5640.61|5640.11|5640.61|5640.11|5640.11|5639.61|213
1726681600000|2024-09-18 17:46:40|5640.36|5639.86|5640.36|5639.86|5640.48|5639.98|5640.36|5639.86|121
1726681610000|2024-09-18 17:46:50|5640.48|5639.98|5639.86|5639.36|5640.61|5640.11|5639.86|5639.36|162
1726681620000|2024-09-18 17:47:00|5640.11|5639.61|5640.36|5639.86|5640.61|5640.11|5640.11|5639.61|324
1726681630000|2024-09-18 17:47:10|5640.48|5639.98|5639.36|5638.86|5640.48|5639.98|5639.36|5638.86|333
1726681640000|2024-09-18 17:47:20|5639.23|5638.73|5638.86|5638.36|5639.36|5638.86|5638.86|5638.36|139
1726681650000|2024-09-18 17:47:30|5638.98|5638.48|5638.98|5638.48|5639.11|5638.61|5638.86|5638.36|187
1726681660000|2024-09-18 17:47:40|5638.86|5638.36|5638.86|5638.36|5638.98|5638.48|5638.61|5638.11|112
1726681670000|2024-09-18 17:47:50|5639.11|5638.61|5638.86|5638.36|5639.11|5638.61|5638.61|5638.11|112
1726681680000|2024-09-18 17:48:00|5639.11|5638.61|5639.11|5638.61|5639.36|5638.86|5639.11|5638.61|64
1726681690000|2024-09-18 17:48:10|5638.86|5638.36|5639.86|5639.36|5639.86|5639.36|5638.86|5638.36|826
1726681700000|2024-09-18 17:48:20|5639.36|5638.86|5639.61|5639.11|5639.61|5639.11|5639.11|5638.61|1083
1726681710000|2024-09-18 17:48:30|5639.73|5639.23|5640.36|5639.86|5640.61|5640.11|5639.73|5639.23|207
1726681720000|2024-09-18 17:48:40|5640.23|5639.73|5640.11|5639.61|5640.36|5639.86|5640.11|5639.61|351
1726681730000|2024-09-18 17:48:50|5640.61|5640.11|5640.86|5640.36|5641.36|5640.86|5640.36|5639.86|325
1726681740000|2024-09-18 17:49:00|5640.61|5640.11|5639.11|5638.61|5640.61|5640.11|5639.11|5638.61|821
1726681750000|2024-09-18 17:49:10|5638.86|5638.36|5637.86|5637.36|5638.86|5638.36|5637.36|5636.86|917
1726681760000|2024-09-18 17:49:20|5638.11|5637.61|5638.11|5637.61|5638.11|5637.61|5637.86|5637.36|77
1726681770000|2024-09-18 17:49:30|5638.23|5637.73|5637.86|5637.36|5638.23|5637.73|5637.61|5637.11|139
1726681780000|2024-09-18 17:49:40|||||||||449
1726681790000|2024-09-18 17:49:50|5637.98|5637.48|5637.86|5637.36|5637.98|5637.48|5637.86|5637.36|110
1726681800000|2024-09-18 17:50:00|5637.61|5637.11|5638.11|5637.61|5638.36|5637.86|5637.61|5637.11|197
1726681810000|2024-09-18 17:50:10|5637.86|5637.36|5638.11|5637.61|5638.11|5637.61|5637.86|5637.36|385
1726681820000|2024-09-18 17:50:20|5637.86|5637.36|5637.86|5637.36|5638.36|5637.86|5637.61|5637.11|444
1726681830000|2024-09-18 17:50:30|5637.98|5637.48|5637.86|5637.36|5637.98|5637.48|5637.61|5637.11|155
1726681840000|2024-09-18 17:50:40|5637.61|5637.11|5637.61|5637.11|5637.86|5637.36|5637.11|5636.61|591
1726681850000|2024-09-18 17:50:50|5637.36|5636.86|5637.61|5637.11|5637.86|5637.36|5637.11|5636.61|353
1726681860000|2024-09-18 17:51:00|5637.36|5636.86|5637.61|5637.11|5637.86|5637.36|5636.98|5636.48|349
1726681870000|2024-09-18 17:51:10|5637.73|5637.23|5636.11|5635.61|5637.86|5637.36|5635.11|5634.61|2482
1726681880000|2024-09-18 17:51:20|5635.86|5635.36|5636.11|5635.61|5636.11|5635.61|5635.61|5635.11|659
1726681890000|2024-09-18 17:51:30|5636.23|5635.73|5637.36|5636.86|5637.36|5636.86|5636.23|5635.73|1190
1726681900000|2024-09-18 17:51:40|5637.11|5636.61|5637.86|5637.36|5637.86|5637.36|5637.11|5636.61|203
1726681910000|2024-09-18 17:51:50|5637.73|5637.23|5637.61|5637.11|5637.73|5637.23|5637.36|5636.86|153
1726681920000|2024-09-18 17:52:00|5636.86|5636.36|5635.11|5634.61|5636.86|5636.36|5634.86|5634.36|420
1726681930000|2024-09-18 17:52:10|5634.73|5634.23|5634.11|5633.61|5634.86|5634.36|5633.61|5633.11|373
1726681940000|2024-09-18 17:52:20|5634.23|5633.73|5634.98|5634.48|5634.98|5634.48|5634.23|5633.73|188
1726681950000|2024-09-18 17:52:30|5635.11|5634.61|5634.61|5634.11|5635.11|5634.61|5634.36|5633.86|160
1726681960000|2024-09-18 17:52:40|5634.36|5633.86|5634.73|5634.23|5634.86|5634.36|5634.36|5633.86|100
1726681970000|2024-09-18 17:52:50|5634.86|5634.36|5635.86|5635.36|5635.98|5635.48|5634.73|5634.23|745
1726681980000|2024-09-18 17:53:00|5635.61|5635.11|5635.36|5634.86|5636.61|5636.11|5635.23|5634.73|1083
1726681990000|2024-09-18 17:53:10|5635.61|5635.11|5635.86|5635.36|5636.23|5635.73|5635.61|5635.11|478
1726682000000|2024-09-18 17:53:20|5635.61|5635.11|5635.11|5634.61|5635.61|5635.11|5635.11|5634.61|157
1726682010000|2024-09-18 17:53:30|5634.98|5634.48|5635.61|5635.11|5635.61|5635.11|5634.86|5634.36|114
1726682020000|2024-09-18 17:53:40|5635.48|5634.98|5635.61|5635.11|5635.86|5635.36|5635.36|5634.86|602
1726682030000|2024-09-18 17:53:50|5635.36|5634.86|5635.11|5634.61|5635.36|5634.86|5634.61|5634.11|253
1726682040000|2024-09-18 17:54:00|5635.36|5634.86|5635.36|5634.86|5635.36|5634.86|5634.61|5634.11|118
1726682050000|2024-09-18 17:54:10|5635.23|5634.73|5635.36|5634.86|5635.61|5635.11|5635.11|5634.61|174
1726682060000|2024-09-18 17:54:20|5635.48|5634.98|5635.23|5634.73|5635.48|5634.98|5635.11|5634.61|81
1726682070000|2024-09-18 17:54:30|5635.11|5634.61|5635.36|5634.86|5635.61|5635.11|5635.11|5634.61|97
1726682080000|2024-09-18 17:54:40|5635.61|5635.11|5635.86|5635.36|5635.86|5635.36|5635.61|5635.11|139
1726682090000|2024-09-18 17:54:50|5636.36|5635.86|5635.61|5635.11|5636.36|5635.86|5635.61|5635.11|235
1726682100000|2024-09-18 17:55:00|5635.73|5635.23|5635.36|5634.86|5635.86|5635.36|5635.36|5634.86|136
1726682110000|2024-09-18 17:55:10|5635.48|5634.98|5634.86|5634.36|5635.48|5634.98|5634.86|5634.36|181
1726682120000|2024-09-18 17:55:20|5634.36|5633.86|5634.61|5634.11|5634.86|5634.36|5634.23|5633.73|226
1726682130000|2024-09-18 17:55:30|5634.73|5634.23|5634.61|5634.11|5634.86|5634.36|5634.61|5634.11|146
1726682140000|2024-09-18 17:55:40|5634.36|5633.86|5635.11|5634.61|5635.23|5634.73|5634.36|5633.86|177
1726682150000|2024-09-18 17:55:50|5635.23|5634.73|5634.61|5634.11|5635.23|5634.73|5634.61|5634.11|143
1726682160000|2024-09-18 17:56:00|5634.86|5634.36|5634.61|5634.11|5634.86|5634.36|5634.36|5633.86|209
1726682170000|2024-09-18 17:56:10|5634.36|5633.86|5634.61|5634.11|5634.86|5634.36|5634.36|5633.86|100
1726682180000|2024-09-18 17:56:20|5634.73|5634.23|5634.11|5633.61|5634.86|5634.36|5634.11|5633.61|166
1726682190000|2024-09-18 17:56:30|5633.86|5633.36|5634.11|5633.61|5634.11|5633.61|5633.61|5633.11|168
1726682200000|2024-09-18 17:56:40|5633.86|5633.36|5633.61|5633.11|5633.86|5633.36|5633.48|5632.98|256
1726682210000|2024-09-18 17:56:50|5633.73|5633.23|5634.61|5634.11|5634.61|5634.11|5633.73|5633.23|176
1726682220000|2024-09-18 17:57:00|5634.73|5634.23|5635.36|5634.86|5635.61|5635.11|5634.61|5634.11|436
1726682230000|2024-09-18 17:57:10|5635.61|5635.11|5636.61|5636.11|5636.61|5636.11|5635.36|5634.86|242
1726682240000|2024-09-18 17:57:20|5636.73|5636.23|5636.36|5635.86|5636.86|5636.36|5636.36|5635.86|202
1726682250000|2024-09-18 17:57:30|5636.48|5635.98|5637.61|5637.11|5637.61|5637.11|5636.48|5635.98|231
1726682260000|2024-09-18 17:57:40|5637.36|5636.86|5637.48|5636.98|5637.48|5636.98|5636.98|5636.48|301
1726682270000|2024-09-18 17:57:50|5637.36|5636.86|5637.73|5637.23|5637.86|5637.36|5637.36|5636.86|141
1726682280000|2024-09-18 17:58:00|5637.48|5636.98|5636.48|5635.98|5637.48|5636.98|5636.23|5635.73|153
1726682290000|2024-09-18 17:58:10|5636.61|5636.11|5636.98|5636.48|5637.23|5636.73|5636.36|5635.86|137
1726682300000|2024-09-18 17:58:20|5637.23|5636.73|5637.23|5636.73|5637.23|5636.73|5636.98|5636.48|100
1726682310000|2024-09-18 17:58:30|5637.48|5636.98|5637.48|5636.98|5637.73|5637.23|5637.48|5636.98|202
1726682320000|2024-09-18 17:58:40|5637.98|5637.48|5638.48|5637.98|5638.48|5637.98|5637.48|5636.98|383
1726682330000|2024-09-18 17:58:50|5638.23|5637.73|5636.98|5636.48|5638.23|5637.73|5636.98|5636.48|216
1726682340000|2024-09-18 17:59:00|5636.86|5636.36|5637.98|5637.48|5637.98|5637.48|5636.86|5636.36|134
1726682350000|2024-09-18 17:59:10|5638.48|5637.98|5638.61|5638.11|5639.11|5638.61|5638.36|5637.86|263
1726682360000|2024-09-18 17:59:20|5638.48|5637.98|5638.73|5638.23|5639.36|5638.86|5638.48|5637.98|238
1726682370000|2024-09-18 17:59:30|5638.61|5638.11|5638.36|5637.86|5639.11|5638.61|5637.86|5637.36|178
1726682380000|2024-09-18 17:59:40|5638.23|5637.73|5637.11|5636.61|5638.23|5637.73|5637.11|5636.61|154
1726682390000|2024-09-18 17:59:50|5637.23|5636.73|5637.86|5637.36|5638.23|5637.73|5635.73|5635.23|202
1726682400000|2024-09-18 18:00:00|5636.61|5636.11|5657.23|5656.73|5657.23|5656.73|5623.86|5623.36|5106
1726682410000|2024-09-18 18:00:10|5657.36|5656.86|5659.61|5659.11|5665.86|5665.36|5656.61|5656.11|4655
1726682420000|2024-09-18 18:00:20|5659.23|5658.73|5668.61|5668.11|5669.36|5668.86|5657.11|5656.61|3584
1726682430000|2024-09-18 18:00:30|5669.11|5668.61|5672.23|5671.73|5673.23|5672.73|5667.23|5666.73|3468
1726682440000|2024-09-18 18:00:40|5672.73|5672.23|5680.23|5679.73|5680.61|5680.11|5672.61|5672.11|3880
1726682450000|2024-09-18 18:00:50|5678.73|5678.23|5677.73|5677.23|5680.98|5680.48|5673.73|5673.23|2045
1726682460000|2024-09-18 18:01:00|5678.23|5677.73|5685.48|5684.98|5686.36|5685.86|5678.23|5677.73|3801
1726682470000|2024-09-18 18:01:10|5682.98|5682.48|5690.11|5689.61|5690.23|5689.73|5682.98|5682.48|3054
1726682480000|2024-09-18 18:01:20|5690.23|5689.73|5690.36|5689.86|5691.48|5690.98|5687.48|5686.98|2418
1726682490000|2024-09-18 18:01:30|5690.73|5690.23|5682.23|5681.73|5692.11|5691.61|5682.23|5681.73|3668
1726682500000|2024-09-18 18:01:40|5682.86|5682.36|5680.86|5680.36|5687.11|5686.61|5680.86|5680.36|3004
1726682510000|2024-09-18 18:01:50|5680.61|5680.11|5678.36|5677.86|5681.61|5681.11|5672.61|5672.11|3288
1726682520000|2024-09-18 18:02:00|5677.11|5676.61|5674.48|5673.98|5681.36|5680.86|5674.48|5673.98|3552
1726682530000|2024-09-18 18:02:10|5674.11|5673.61|5676.86|5676.36|5676.86|5676.36|5671.23|5670.73|2789
1726682540000|2024-09-18 18:02:20|5677.11|5676.61|5674.48|5673.98|5677.73|5677.23|5673.98|5673.48|1589
1726682550000|2024-09-18 18:02:30|5674.73|5674.23|5673.98|5673.48|5676.61|5676.11|5672.48|5671.98|2055
1726682560000|2024-09-18 18:02:40|5673.61|5673.11|5674.98|5674.48|5675.61|5675.11|5671.98|5671.48|1762
1726682570000|2024-09-18 18:02:50|5674.73|5674.23|5673.11|5672.61|5674.73|5674.23|5670.11|5669.61|2084
1726682580000|2024-09-18 18:03:00|5673.23|5672.73|5672.48|5671.98|5675.23|5674.73|5671.98|5671.48|2089
1726682590000|2024-09-18 18:03:10|5672.98|5672.48|5674.11|5673.61|5675.61|5675.11|5672.98|5672.48|1084
1726682600000|2024-09-18 18:03:20|5674.23|5673.73|5674.98|5674.48|5675.23|5674.73|5672.11|5671.61|1114
1726682610000|2024-09-18 18:03:30|5674.36|5673.86|5672.61|5672.11|5675.23|5674.73|5672.61|5672.11|1002
1726682620000|2024-09-18 18:03:40|5672.11|5671.61|5669.48|5668.98|5673.86|5673.36|5669.36|5668.86|1908
1726682630000|2024-09-18 18:03:50|5668.98|5668.48|5663.61|5663.11|5670.23|5669.73|5659.86|5659.36|4370
1726682640000|2024-09-18 18:04:00|5663.86|5663.36|5664.61|5664.11|5666.36|5665.86|5662.23|5661.73|2204
1726682650000|2024-09-18 18:04:10|5664.48|5663.98|5663.11|5662.61|5665.36|5664.86|5662.48|5661.98|2343
1726682660000|2024-09-18 18:04:20|5662.86|5662.36|5661.98|5661.48|5664.23|5663.73|5661.73|5661.23|1118
1726682670000|2024-09-18 18:04:30|5662.11|5661.61|5662.98|5662.48|5664.73|5664.23|5662.11|5661.61|1580
1726682680000|2024-09-18 18:04:40|5662.23|5661.73|5663.23|5662.73|5663.36|5662.86|5661.61|5661.11|1401
1726682690000|2024-09-18 18:04:50|5663.86|5663.36|5662.86|5662.36|5664.98|5664.48|5662.86|5662.36|1057
1726682700000|2024-09-18 18:05:00|5663.36|5662.86|5664.98|5664.48|5665.36|5664.86|5662.98|5662.48|1360
1726682710000|2024-09-18 18:05:10|5664.61|5664.11|5665.61|5665.11|5666.11|5665.61|5664.11|5663.61|2573
1726682720000|2024-09-18 18:05:20|5665.11|5664.61|5670.36|5669.86|5670.61|5670.11|5665.11|5664.61|4905
1726682730000|2024-09-18 18:05:30|5670.11|5669.61|5671.11|5670.61|5672.36|5671.86|5670.11|5669.61|1678
1726682740000|2024-09-18 18:05:40|5671.36|5670.86|5664.61|5664.11|5671.36|5670.86|5664.36|5663.86|1415
1726682750000|2024-09-18 18:05:50|5663.98|5663.48|5666.61|5666.11|5668.36|5667.86|5663.61|5663.11|1241
1726682760000|2024-09-18 18:06:00|5667.86|5667.36|5667.61|5667.11|5668.98|5668.48|5667.36|5666.86|1554
1726682770000|2024-09-18 18:06:10|5667.36|5666.86|5665.86|5665.36|5667.98|5667.48|5665.86|5665.36|1063
1726682780000|2024-09-18 18:06:20|5666.11|5665.61|5668.36|5667.86|5669.11|5668.61|5666.11|5665.61|1038
1726682790000|2024-09-18 18:06:30|5668.86|5668.36|5666.61|5666.11|5668.86|5668.36|5666.11|5665.61|1222
1726682800000|2024-09-18 18:06:40|5666.86|5666.36|5667.11|5666.61|5667.73|5667.23|5666.36|5665.86|1260
1726682810000|2024-09-18 18:06:50|5665.86|5665.36|5669.36|5668.86|5670.11|5669.61|5665.86|5665.36|1631
1726682820000|2024-09-18 18:07:00|5669.11|5668.61|5669.86|5669.36|5670.36|5669.86|5668.48|5667.98|1350
1726682830000|2024-09-18 18:07:10|5670.23|5669.73|5670.61|5670.11|5671.61|5671.11|5669.61|5669.11|1480
1726682840000|2024-09-18 18:07:20|5670.36|5669.86|5668.11|5667.61|5670.36|5669.86|5668.11|5667.61|1044
1726682850000|2024-09-18 18:07:30|5668.36|5667.86|5668.61|5668.11|5669.23|5668.73|5667.61|5667.11|768
1726682860000|2024-09-18 18:07:40|5668.11|5667.61|5667.61|5667.11|5668.73|5668.23|5666.86|5666.36|1198
1726682870000|2024-09-18 18:07:50|5667.86|5667.36|5664.86|5664.36|5667.86|5667.36|5663.86|5663.36|1041
1726682880000|2024-09-18 18:08:00|5665.11|5664.61|5661.86|5661.36|5665.11|5664.61|5657.86|5657.36|2444
1726682890000|2024-09-18 18:08:10|5661.61|5661.11|5659.61|5659.11|5663.11|5662.61|5658.86|5658.36|1351
1726682900000|2024-09-18 18:08:20|5659.36|5658.86|5658.11|5657.61|5660.48|5659.98|5658.11|5657.61|1169
1726682910000|2024-09-18 18:08:30|5658.36|5657.86|5651.36|5650.86|5658.61|5658.11|5651.36|5650.86|3253
1726682920000|2024-09-18 18:08:40|5651.48|5650.98|5655.11|5654.61|5655.11|5654.61|5650.36|5649.86|1680
1726682930000|2024-09-18 18:08:50|5654.86|5654.36|5656.36|5655.86|5656.86|5656.36|5652.61|5652.11|1472
1726682940000|2024-09-18 18:09:00|5656.11|5655.61|5658.36|5657.86|5658.86|5658.36|5655.61|5655.11|1557
1726682950000|2024-09-18 18:09:10|5657.86|5657.36|5657.36|5656.86|5658.86|5658.36|5656.73|5656.23|1338
1726682960000|2024-09-18 18:09:20|5657.48|5656.98|5654.61|5654.11|5657.48|5656.98|5654.61|5654.11|823
1726682970000|2024-09-18 18:09:30|5654.86|5654.36|5657.36|5656.86|5659.11|5658.61|5654.11|5653.61|2171
1726682980000|2024-09-18 18:09:40|5657.11|5656.61|5657.61|5657.11|5657.86|5657.36|5656.23|5655.73|854
1726682990000|2024-09-18 18:09:50|5658.11|5657.61|5658.36|5657.86|5659.11|5658.61|5657.61|5657.11|1875
1726683000000|2024-09-18 18:10:00|5659.11|5658.61|5659.11|5658.61|5659.48|5658.98|5657.36|5656.86|3150
1726683010000|2024-09-18 18:10:10|5658.86|5658.36|5657.36|5656.86|5658.86|5658.36|5653.86|5653.36|2343
1726683020000|2024-09-18 18:10:20|5658.36|5657.86|5657.61|5657.11|5658.73|5658.23|5657.61|5657.11|1396
1726683030000|2024-09-18 18:10:30|5657.36|5656.86|5656.11|5655.61|5657.61|5657.11|5655.61|5655.11|1003
1726683040000|2024-09-18 18:10:40|5655.61|5655.11|5656.48|5655.98|5656.48|5655.98|5654.73|5654.23|1404
1726683050000|2024-09-18 18:10:50|5656.61|5656.11|5655.86|5655.36|5656.61|5656.11|5655.61|5655.11|744
1726683060000|2024-09-18 18:11:00|5656.11|5655.61|5655.36|5654.86|5656.61|5656.11|5653.86|5653.36|1646
1726683070000|2024-09-18 18:11:10|5655.86|5655.36|5654.23|5653.73|5655.86|5655.36|5653.86|5653.36|832
1726683080000|2024-09-18 18:11:20|5654.11|5653.61|5651.86|5651.36|5654.61|5654.11|5650.36|5649.86|1332
1726683090000|2024-09-18 18:11:30|5652.11|5651.61|5649.86|5649.36|5653.36|5652.86|5649.48|5648.98|702
1726683100000|2024-09-18 18:11:40|5650.36|5649.86|5647.11|5646.61|5651.36|5650.86|5647.11|5646.61|1424
1726683110000|2024-09-18 18:11:50|5646.61|5646.11|5643.61|5643.11|5646.61|5646.11|5643.11|5642.61|1641
1726683120000|2024-09-18 18:12:00|5644.23|5643.73|5647.11|5646.61|5647.36|5646.86|5643.61|5643.11|1906
1726683130000|2024-09-18 18:12:10|5646.86|5646.36|5644.61|5644.11|5647.36|5646.86|5644.61|5644.11|1344
1726683140000|2024-09-18 18:12:20|5644.86|5644.36|5638.61|5638.11|5644.86|5644.36|5638.61|5638.11|1847
1726683150000|2024-09-18 18:12:30|5638.36|5637.86|5641.11|5640.61|5641.11|5640.61|5637.11|5636.61|2556
1726683160000|2024-09-18 18:12:40|5640.61|5640.11|5636.86|5636.36|5641.86|5641.36|5634.61|5634.11|2232
1726683170000|2024-09-18 18:12:50|5637.36|5636.86|5635.36|5634.86|5637.86|5637.36|5633.11|5632.61|2646
1726683180000|2024-09-18 18:13:00|5635.11|5634.61|5640.86|5640.36|5640.86|5640.36|5634.86|5634.36|1891
1726683190000|2024-09-18 18:13:10|5640.36|5639.86|5643.36|5642.86|5643.36|5642.86|5640.11|5639.61|2040
1726683200000|2024-09-18 18:13:20|5643.23|5642.73|5640.86|5640.36|5644.36|5643.86|5640.86|5640.36|1545
1726683210000|2024-09-18 18:13:30|5640.73|5640.23|5640.61|5640.11|5642.11|5641.61|5639.11|5638.61|1611
1726683220000|2024-09-18 18:13:40|5641.11|5640.61|5639.86|5639.36|5641.61|5641.11|5639.23|5638.73|1122
1726683230000|2024-09-18 18:13:50|5639.61|5639.11|5639.86|5639.36|5640.36|5639.86|5639.23|5638.73|889
1726683240000|2024-09-18 18:14:00|5639.73|5639.23|5637.11|5636.61|5639.73|5639.23|5635.11|5634.61|3099
1726683250000|2024-09-18 18:14:10|5636.61|5636.11|5637.11|5636.61|5637.86|5637.36|5635.11|5634.61|1542
1726683260000|2024-09-18 18:14:20|5636.61|5636.11|5641.61|5641.11|5642.36|5641.86|5636.61|5636.11|932
1726683270000|2024-09-18 18:14:30|5642.86|5642.36|5647.11|5646.61|5648.86|5648.36|5642.36|5641.86|1908
1726683280000|2024-09-18 18:14:40|5646.73|5646.23|5644.86|5644.36|5647.61|5647.11|5644.86|5644.36|1553
1726683290000|2024-09-18 18:14:50|5646.11|5645.61|5645.61|5645.11|5648.61|5648.11|5645.23|5644.73|1248
1726683300000|2024-09-18 18:15:00|5646.61|5646.11|5648.61|5648.11|5648.73|5648.23|5645.86|5645.36|1562
1726683310000|2024-09-18 18:15:10|5648.36|5647.86|5650.61|5650.11|5651.36|5650.86|5648.36|5647.86|1648
1726683320000|2024-09-18 18:15:20|5650.36|5649.86|5650.11|5649.61|5650.36|5649.86|5647.61|5647.11|1181
1726683330000|2024-09-18 18:15:30|5650.36|5649.86|5653.11|5652.61|5653.36|5652.86|5650.36|5649.86|983
1726683340000|2024-09-18 18:15:40|5652.36|5651.86|5650.11|5649.61|5653.11|5652.61|5649.36|5648.86|1586
1726683350000|2024-09-18 18:15:50|5650.36|5649.86|5650.61|5650.11|5651.36|5650.86|5649.11|5648.61|796
1726683360000|2024-09-18 18:16:00|5650.86|5650.36|5653.36|5652.86|5654.11|5653.61|5650.61|5650.11|1246
1726683370000|2024-09-18 18:16:10|5652.86|5652.36|5652.11|5651.61|5652.86|5652.36|5650.61|5650.11|927
1726683380000|2024-09-18 18:16:20|5652.36|5651.86|5650.98|5650.48|5653.11|5652.61|5650.61|5650.11|785
1726683390000|2024-09-18 18:16:30|5651.11|5650.61|5652.61|5652.11|5652.73|5652.23|5650.61|5650.11|878
1726683400000|2024-09-18 18:16:40|5652.86|5652.36|5652.36|5651.86|5653.61|5653.11|5651.61|5651.11|796
1726683410000|2024-09-18 18:16:50|5652.11|5651.61|5654.86|5654.36|5655.61|5655.11|5652.11|5651.61|1142
1726683420000|2024-09-18 18:17:00|5655.11|5654.61|5655.11|5654.61|5655.61|5655.11|5653.86|5653.36|1475
1726683430000|2024-09-18 18:17:10|5655.36|5654.86|5654.61|5654.11|5656.48|5655.98|5654.36|5653.86|2138
1726683440000|2024-09-18 18:17:20|5654.86|5654.36|5654.11|5653.61|5655.23|5654.73|5653.11|5652.61|1296
1726683450000|2024-09-18 18:17:30|5653.48|5652.98|5655.86|5655.36|5656.11|5655.61|5653.11|5652.61|872
1726683460000|2024-09-18 18:17:40|5655.98|5655.48|5660.11|5659.61|5660.11|5659.61|5655.98|5655.48|2749
1726683470000|2024-09-18 18:17:50|5659.48|5658.98|5659.86|5659.36|5661.86|5661.36|5659.48|5658.98|1393
1726683480000|2024-09-18 18:18:00|5660.86|5660.36|5658.86|5658.36|5661.48|5660.98|5658.36|5657.86|1407
1726683490000|2024-09-18 18:18:10|5659.11|5658.61|5661.36|5660.86|5661.48|5660.98|5658.61|5658.11|780
1726683500000|2024-09-18 18:18:20|5660.98|5660.48|5662.86|5662.36|5663.61|5663.11|5659.86|5659.36|1507
1726683510000|2024-09-18 18:18:30|5662.61|5662.11|5661.36|5660.86|5663.36|5662.86|5660.86|5660.36|822
1726683520000|2024-09-18 18:18:40|5661.61|5661.11|5662.11|5661.61|5662.61|5662.11|5660.86|5660.36|991
1726683530000|2024-09-18 18:18:50|5662.61|5662.11|5663.48|5662.98|5664.36|5663.86|5662.36|5661.86|1138
1726683540000|2024-09-18 18:19:00|5664.11|5663.61|5666.36|5665.86|5666.36|5665.86|5664.11|5663.61|1458
1726683550000|2024-09-18 18:19:10|5665.86|5665.36|5662.11|5661.61|5666.11|5665.61|5662.11|5661.61|1294
1726683560000|2024-09-18 18:19:20|5661.98|5661.48|5662.36|5661.86|5662.86|5662.36|5661.61|5661.11|558
1726683570000|2024-09-18 18:19:30|5662.61|5662.11|5662.36|5661.86|5663.61|5663.11|5661.86|5661.36|532
1726683580000|2024-09-18 18:19:40|5662.61|5662.11|5660.11|5659.61|5662.61|5662.11|5659.61|5659.11|1231
1726683590000|2024-09-18 18:19:50|5660.61|5660.11|5661.23|5660.73|5661.86|5661.36|5659.98|5659.48|887
1726683600000|2024-09-18 18:20:00|5660.11|5659.61|5663.36|5662.86|5664.61|5664.11|5659.61|5659.11|1902
1726683610000|2024-09-18 18:20:10|5663.48|5662.98|5664.86|5664.36|5665.11|5664.61|5663.48|5662.98|403
1726683620000|2024-09-18 18:20:20|5664.61|5664.11|5664.61|5664.11|5665.36|5664.86|5663.61|5663.11|505
1726683630000|2024-09-18 18:20:30|5664.86|5664.36|5665.11|5664.61|5665.61|5665.11|5664.23|5663.73|361
1726683640000|2024-09-18 18:20:40|5665.36|5664.86|5665.36|5664.86|5666.11|5665.61|5665.11|5664.61|386
1726683650000|2024-09-18 18:20:50|5665.86|5665.36|5667.11|5666.61|5667.11|5666.61|5664.61|5664.11|676
1726683660000|2024-09-18 18:21:00|5667.36|5666.86|5667.11|5666.61|5668.11|5667.61|5666.86|5666.36|1096
1726683670000|2024-09-18 18:21:10|5666.98|5666.48|5665.61|5665.11|5667.36|5666.86|5665.11|5664.61|1110
1726683680000|2024-09-18 18:21:20|5665.73|5665.23|5664.61|5664.11|5665.86|5665.36|5664.36|5663.86|492
1726683690000|2024-09-18 18:21:30|5664.11|5663.61|5663.61|5663.11|5666.61|5666.11|5663.36|5662.86|1692
1726683700000|2024-09-18 18:21:40|5663.23|5662.73|5660.86|5660.36|5664.36|5663.86|5660.36|5659.86|1698
1726683710000|2024-09-18 18:21:50|5660.98|5660.48|5658.36|5657.86|5661.11|5660.61|5658.11|5657.61|1213
1726683720000|2024-09-18 18:22:00|5658.11|5657.61|5655.11|5654.61|5658.48|5657.98|5655.11|5654.61|1735
1726683730000|2024-09-18 18:22:10|5654.86|5654.36|5656.11|5655.61|5656.61|5656.11|5653.61|5653.11|920
1726683740000|2024-09-18 18:22:20|5655.86|5655.36|5658.36|5657.86|5658.36|5657.86|5655.11|5654.61|831
1726683750000|2024-09-18 18:22:30|5658.11|5657.61|5656.11|5655.61|5658.36|5657.86|5656.11|5655.61|1023
1726683760000|2024-09-18 18:22:40|5656.61|5656.11|5656.86|5656.36|5657.86|5657.36|5656.11|5655.61|892
1726683770000|2024-09-18 18:22:50|5656.73|5656.23|5656.61|5656.11|5657.36|5656.86|5655.61|5655.11|790
1726683780000|2024-09-18 18:23:00|5656.86|5656.36|5656.61|5656.11|5656.86|5656.36|5655.11|5654.61|1259
1726683790000|2024-09-18 18:23:10|5656.11|5655.61|5656.86|5656.36|5657.11|5656.61|5655.36|5654.86|523
1726683800000|2024-09-18 18:23:20|5657.11|5656.61|5658.61|5658.11|5659.11|5658.61|5657.11|5656.61|492
1726683810000|2024-09-18 18:23:30|5658.36|5657.86|5658.36|5657.86|5659.61|5659.11|5657.86|5657.36|752
1726683820000|2024-09-18 18:23:40|5658.61|5658.11|5657.36|5656.86|5658.61|5658.11|5656.61|5656.11|707
1726683830000|2024-09-18 18:23:50|5657.11|5656.61|5657.86|5657.36|5657.98|5657.48|5656.36|5655.86|443
1726683840000|2024-09-18 18:24:00|5657.61|5657.11|5657.86|5657.36|5659.61|5659.11|5657.23|5656.73|747
1726683850000|2024-09-18 18:24:10|5657.61|5657.11|5658.11|5657.61|5659.11|5658.61|5657.23|5656.73|360
1726683860000|2024-09-18 18:24:20|5658.61|5658.11|5658.73|5658.23|5659.86|5659.36|5658.36|5657.86|678
1726683870000|2024-09-18 18:24:30|5658.86|5658.36|5657.86|5657.36|5659.36|5658.86|5657.86|5657.36|455
1726683880000|2024-09-18 18:24:40|5658.11|5657.61|5659.23|5658.73|5659.36|5658.86|5657.98|5657.48|353
1726683890000|2024-09-18 18:24:50|5658.86|5658.36|5659.36|5658.86|5659.36|5658.86|5658.61|5658.11|248
1726683900000|2024-09-18 18:25:00|5659.61|5659.11|5659.11|5658.61|5660.36|5659.86|5657.86|5657.36|877
1726683910000|2024-09-18 18:25:10|5658.86|5658.36|5659.86|5659.36|5660.11|5659.61|5658.61|5658.11|623
1726683920000|2024-09-18 18:25:20|5659.98|5659.48|5662.11|5661.61|5662.11|5661.61|5659.61|5659.11|1111
1726683930000|2024-09-18 18:25:30|5661.86|5661.36|5662.11|5661.61|5662.86|5662.36|5661.61|5661.11|823
1726683940000|2024-09-18 18:25:40|5662.36|5661.86|5662.11|5661.61|5663.61|5663.11|5661.61|5661.11|686
1726683950000|2024-09-18 18:25:50|5662.61|5662.11|5662.86|5662.36|5663.61|5663.11|5661.86|5661.36|790
1726683960000|2024-09-18 18:26:00|5663.11|5662.61|5660.61|5660.11|5663.61|5663.11|5660.36|5659.86|774
1726683970000|2024-09-18 18:26:10|5660.86|5660.36|5659.61|5659.11|5661.36|5660.86|5659.61|5659.11|537
1726683980000|2024-09-18 18:26:20|5659.11|5658.61|5660.11|5659.61|5660.61|5660.11|5658.86|5658.36|490
1726683990000|2024-09-18 18:26:30|5659.86|5659.36|5660.11|5659.61|5660.11|5659.61|5658.86|5658.36|474
1726684000000|2024-09-18 18:26:40|5659.61|5659.11|5659.23|5658.73|5660.23|5659.73|5658.61|5658.11|1166
1726684010000|2024-09-18 18:26:50|5659.11|5658.61|5657.61|5657.11|5659.61|5659.11|5657.61|5657.11|483
1726684020000|2024-09-18 18:27:00|5657.86|5657.36|5657.86|5657.36|5658.11|5657.61|5655.11|5654.61|825
1726684030000|2024-09-18 18:27:10|5657.98|5657.48|5652.61|5652.11|5658.61|5658.11|5651.86|5651.36|2566
1726684040000|2024-09-18 18:27:20|5652.86|5652.36|5653.61|5653.11|5653.86|5653.36|5652.36|5651.86|698
1726684050000|2024-09-18 18:27:30|5653.36|5652.86|5655.86|5655.36|5656.11|5655.61|5652.61|5652.11|883
1726684060000|2024-09-18 18:27:40|5656.11|5655.61|5654.61|5654.11|5656.36|5655.86|5654.11|5653.61|467
1726684070000|2024-09-18 18:27:50|5655.11|5654.61|5656.23|5655.73|5656.36|5655.86|5654.61|5654.11|569
1726684080000|2024-09-18 18:28:00|5656.36|5655.86|5656.86|5656.36|5656.86|5656.36|5655.86|5655.36|340
1726684090000|2024-09-18 18:28:10|5656.73|5656.23|5657.61|5657.11|5658.86|5658.36|5656.73|5656.23|535
1726684100000|2024-09-18 18:28:20|5657.86|5657.36|5660.86|5660.36|5662.11|5661.61|5657.86|5657.36|649
1726684110000|2024-09-18 18:28:30|5660.61|5660.11|5661.36|5660.86|5661.86|5661.36|5660.61|5660.11|267
1726684120000|2024-09-18 18:28:40|5661.23|5660.73|5661.73|5661.23|5661.86|5661.36|5660.73|5660.23|329
1726684130000|2024-09-18 18:28:50|5661.86|5661.36|5662.36|5661.86|5662.86|5662.36|5661.61|5661.11|310
1726684140000|2024-09-18 18:29:00|5661.61|5661.11|5661.86|5661.36|5662.11|5661.61|5661.23|5660.73|558
1726684150000|2024-09-18 18:29:10|5661.61|5661.11|5661.36|5660.86|5661.61|5661.11|5661.11|5660.61|257
1726684160000|2024-09-18 18:29:20|5661.23|5660.73|5661.11|5660.61|5661.61|5661.11|5660.86|5660.36|207
1726684170000|2024-09-18 18:29:30|5661.36|5660.86|5662.98|5662.48|5662.98|5662.48|5660.73|5660.23|422
1726684180000|2024-09-18 18:29:40|5663.23|5662.73|5663.61|5663.11|5664.11|5663.61|5662.86|5662.36|558
1726684190000|2024-09-18 18:29:50|5663.73|5663.23|5663.61|5663.11|5664.36|5663.86|5663.11|5662.61|388
1726684200000|2024-09-18 18:30:00|5663.73|5663.23|5663.61|5663.11|5664.36|5663.86|5662.61|5662.11|876
1726684210000|2024-09-18 18:30:10|5663.11|5662.61|5663.86|5663.36|5664.36|5663.86|5663.11|5662.61|609
1726684220000|2024-09-18 18:30:20|5663.98|5663.48|5666.11|5665.61|5666.11|5665.61|5663.86|5663.36|772
1726684230000|2024-09-18 18:30:30|5665.86|5665.36|5665.48|5664.98|5665.86|5665.36|5663.36|5662.86|1272
1726684240000|2024-09-18 18:30:40|5665.11|5664.61|5665.36|5664.86|5665.61|5665.11|5664.36|5663.86|961
1726684250000|2024-09-18 18:30:50|5665.11|5664.61|5664.61|5664.11|5665.61|5665.11|5664.11|5663.61|554
1726684260000|2024-09-18 18:31:00|5665.11|5664.61|5665.61|5665.11|5665.86|5665.36|5664.86|5664.36|926
1726684270000|2024-09-18 18:31:10|5665.73|5665.23|5663.61|5663.11|5665.73|5665.23|5663.61|5663.11|450
1726684280000|2024-09-18 18:31:20|5663.48|5662.98|5664.11|5663.61|5664.11|5663.61|5662.61|5662.11|1270
1726684290000|2024-09-18 18:31:30|5664.23|5663.73|5665.61|5665.11|5665.61|5665.11|5663.86|5663.36|1477
1726684300000|2024-09-18 18:31:40|5665.86|5665.36|5665.86|5665.36|5666.11|5665.61|5665.61|5665.11|880
1726684310000|2024-09-18 18:31:50|5665.61|5665.11|5665.23|5664.73|5666.11|5665.61|5664.86|5664.36|637
1726684320000|2024-09-18 18:32:00|5665.61|5665.11|5665.86|5665.36|5665.86|5665.36|5665.11|5664.61|446
1726684330000|2024-09-18 18:32:10|5666.11|5665.61|5665.11|5664.61|5666.11|5665.61|5664.86|5664.36|724
1726684340000|2024-09-18 18:32:20|5664.98|5664.48|5665.61|5665.11|5665.73|5665.23|5664.98|5664.48|201
1726684350000|2024-09-18 18:32:30|5666.11|5665.61|5669.11|5668.61|5669.61|5669.11|5665.86|5665.36|2692
1726684360000|2024-09-18 18:32:40|5669.36|5668.86|5669.86|5669.36|5670.11|5669.61|5669.11|5668.61|765
1726684370000|2024-09-18 18:32:50|5670.11|5669.61|5670.73|5670.23|5670.86|5670.36|5669.61|5669.11|838
1726684380000|2024-09-18 18:33:00|5670.61|5670.11|5669.86|5669.36|5671.61|5671.11|5669.73|5669.23|945
1726684390000|2024-09-18 18:33:10|5670.11|5669.61|5671.36|5670.86|5671.61|5671.11|5670.11|5669.61|967
1726684400000|2024-09-18 18:33:20|5671.23|5670.73|5672.36|5671.86|5672.86|5672.36|5671.23|5670.73|1897
1726684410000|2024-09-18 18:33:30|5672.61|5672.11|5674.11|5673.61|5674.36|5673.86|5672.36|5671.86|1848
1726684420000|2024-09-18 18:33:40|5674.36|5673.86|5673.11|5672.61|5674.36|5673.86|5672.61|5672.11|785
1726684430000|2024-09-18 18:33:50|5673.36|5672.86|5673.73|5673.23|5674.11|5673.61|5673.36|5672.86|456
1726684440000|2024-09-18 18:34:00|5673.86|5673.36|5671.61|5671.11|5673.86|5673.36|5671.61|5671.11|1313
1726684450000|2024-09-18 18:34:10|5671.86|5671.36|5673.86|5673.36|5673.86|5673.36|5671.61|5671.11|795
1726684460000|2024-09-18 18:34:20|5673.61|5673.11|5672.73|5672.23|5673.61|5673.11|5672.11|5671.61|370
1726684470000|2024-09-18 18:34:30|5672.61|5672.11|5673.23|5672.73|5674.11|5673.61|5672.61|5672.11|751
1726684480000|2024-09-18 18:34:40|5673.11|5672.61|5673.86|5673.36|5673.86|5673.36|5673.11|5672.61|395
1726684490000|2024-09-18 18:34:50|5673.61|5673.11|5674.11|5673.61|5674.36|5673.86|5673.61|5673.11|758
1726684500000|2024-09-18 18:35:00|5674.36|5673.86|5672.61|5672.11|5674.61|5674.11|5672.61|5672.11|1054
1726684510000|2024-09-18 18:35:10|5672.86|5672.36|5672.36|5671.86|5673.36|5672.86|5672.23|5671.73|632
1726684520000|2024-09-18 18:35:20|5672.11|5671.61|5673.36|5672.86|5673.36|5672.86|5672.11|5671.61|565
1726684530000|2024-09-18 18:35:30|5673.48|5672.98|5673.11|5672.61|5674.11|5673.61|5672.86|5672.36|399
1726684540000|2024-09-18 18:35:40|5672.98|5672.48|5671.36|5670.86|5673.86|5673.36|5671.11|5670.61|1165
1726684550000|2024-09-18 18:35:50|5671.61|5671.11|5659.36|5658.86|5671.61|5671.11|5658.61|5658.11|5667
1726684560000|2024-09-18 18:36:00|5659.61|5659.11|5658.48|5657.98|5661.86|5661.36|5656.11|5655.61|4280
1726684570000|2024-09-18 18:36:10|5658.61|5658.11|5656.86|5656.36|5660.11|5659.61|5656.61|5656.11|2175
1726684580000|2024-09-18 18:36:20|5657.36|5656.86|5658.86|5658.36|5661.11|5660.61|5656.86|5656.36|1850
1726684590000|2024-09-18 18:36:30|5659.23|5658.73|5660.86|5660.36|5660.86|5660.36|5658.36|5657.86|1005
1726684600000|2024-09-18 18:36:40|5660.98|5660.48|5658.86|5658.36|5661.11|5660.61|5658.86|5658.36|2041
1726684610000|2024-09-18 18:36:50|5658.73|5658.23|5650.11|5649.61|5658.73|5658.23|5649.86|5649.36|2346
1726684620000|2024-09-18 18:37:00|5650.36|5649.86|5652.86|5652.36|5652.86|5652.36|5648.86|5648.36|2551
1726684630000|2024-09-18 18:37:10|5653.11|5652.61|5659.11|5658.61|5659.23|5658.73|5652.61|5652.11|2042
1726684640000|2024-09-18 18:37:20|5658.98|5658.48|5659.11|5658.61|5659.61|5659.11|5658.36|5657.86|1376
1726684650000|2024-09-18 18:37:30|5658.86|5658.36|5660.11|5659.61|5660.73|5660.23|5658.61|5658.11|797
1726684660000|2024-09-18 18:37:40|5659.86|5659.36|5660.11|5659.61|5660.61|5660.11|5659.36|5658.86|619
1726684670000|2024-09-18 18:37:50|5660.36|5659.86|5662.11|5661.61|5663.61|5663.11|5660.11|5659.61|3755
1726684680000|2024-09-18 18:38:00|5662.61|5662.11|5664.11|5663.61|5665.11|5664.61|5662.61|5662.11|1296
1726684690000|2024-09-18 18:38:10|5664.36|5663.86|5660.86|5660.36|5664.61|5664.11|5660.86|5660.36|1024
1726684700000|2024-09-18 18:38:20|5660.73|5660.23|5662.61|5662.11|5663.36|5662.86|5660.73|5660.23|866
1726684710000|2024-09-18 18:38:30|5662.36|5661.86|5664.61|5664.11|5664.98|5664.48|5662.11|5661.61|720
1726684720000|2024-09-18 18:38:40|5664.73|5664.23|5666.86|5666.36|5668.23|5667.73|5663.61|5663.11|1198
1726684730000|2024-09-18 18:38:50|5666.61|5666.11|5667.36|5666.86|5667.98|5667.48|5666.11|5665.61|702
1726684740000|2024-09-18 18:39:00|5666.61|5666.11|5666.86|5666.36|5668.61|5668.11|5666.36|5665.86|838
1726684750000|2024-09-18 18:39:10|5666.36|5665.86|5663.98|5663.48|5666.61|5666.11|5663.98|5663.48|776
1726684760000|2024-09-18 18:39:20|5664.36|5663.86|5664.23|5663.73|5666.61|5666.11|5664.11|5663.61|668
1726684770000|2024-09-18 18:39:30|5664.36|5663.86|5664.48|5663.98|5665.48|5664.98|5664.11|5663.61|424
1726684780000|2024-09-18 18:39:40|5664.61|5664.11|5665.36|5664.86|5665.86|5665.36|5664.61|5664.11|409
1726684790000|2024-09-18 18:39:50|5665.11|5664.61|5660.86|5660.36|5665.36|5664.86|5659.98|5659.48|1303
1726684800000|2024-09-18 18:40:00|5659.86|5659.36|5662.73|5662.23|5662.86|5662.36|5658.36|5657.86|1380
1726684810000|2024-09-18 18:40:10|5662.86|5662.36|5661.36|5660.86|5663.86|5663.36|5660.61|5660.11|981
1726684820000|2024-09-18 18:40:20|5661.48|5660.98|5655.86|5655.36|5661.48|5660.98|5653.86|5653.36|2398
1726684830000|2024-09-18 18:40:30|5655.61|5655.11|5659.11|5658.61|5659.86|5659.36|5655.23|5654.73|957
1726684840000|2024-09-18 18:40:40|5657.98|5657.48|5657.86|5657.36|5659.36|5658.86|5656.23|5655.73|1043
1726684850000|2024-09-18 18:40:50|5658.11|5657.61|5658.61|5658.11|5660.23|5659.73|5657.86|5657.36|768
1726684860000|2024-09-18 18:41:00|5657.23|5656.73|5656.11|5655.61|5657.86|5657.36|5654.86|5654.36|1450
1726684870000|2024-09-18 18:41:10|5655.86|5655.36|5653.36|5652.86|5656.61|5656.11|5653.11|5652.61|892
1726684880000|2024-09-18 18:41:20|5653.11|5652.61|5652.48|5651.98|5654.36|5653.86|5651.11|5650.61|1609
1726684890000|2024-09-18 18:41:30|5652.36|5651.86|5655.11|5654.61|5656.61|5656.11|5652.11|5651.61|1196
1726684900000|2024-09-18 18:41:40|5654.98|5654.48|5655.36|5654.86|5656.86|5656.36|5654.86|5654.36|742
1726684910000|2024-09-18 18:41:50|5654.61|5654.11|5654.61|5654.11|5656.36|5655.86|5654.36|5653.86|574
1726684920000|2024-09-18 18:42:00|5654.86|5654.36|5654.36|5653.86|5655.86|5655.36|5653.61|5653.11|789
1726684930000|2024-09-18 18:42:10|5653.86|5653.36|5653.36|5652.86|5655.36|5654.86|5651.86|5651.36|712
1726684940000|2024-09-18 18:42:20|5653.11|5652.61|5654.61|5654.11|5654.73|5654.23|5652.11|5651.61|716
1726684950000|2024-09-18 18:42:30|5654.48|5653.98|5654.36|5653.86|5655.11|5654.61|5652.86|5652.36|552
1726684960000|2024-09-18 18:42:40|5653.86|5653.36|5651.61|5651.11|5653.86|5653.36|5651.61|5651.11|1202
1726684970000|2024-09-18 18:42:50|5651.86|5651.36|5651.36|5650.86|5652.11|5651.61|5650.61|5650.11|1017
1726684980000|2024-09-18 18:43:00|5651.73|5651.23|5647.61|5647.11|5652.36|5651.86|5647.11|5646.61|2216
1726684990000|2024-09-18 18:43:10|5647.36|5646.86|5645.61|5645.11|5649.11|5648.61|5645.36|5644.86|1858
1726685000000|2024-09-18 18:43:20|5644.73|5644.23|5641.36|5640.86|5645.11|5644.61|5641.23|5640.73|3002
1726685010000|2024-09-18 18:43:30|5641.61|5641.11|5646.11|5645.61|5646.36|5645.86|5640.61|5640.11|1675
1726685020000|2024-09-18 18:43:40|5646.48|5645.98|5646.61|5646.11|5648.11|5647.61|5645.61|5645.11|1541
1726685030000|2024-09-18 18:43:50|5646.98|5646.48|5643.23|5642.73|5647.86|5647.36|5643.23|5642.73|1532
1726685040000|2024-09-18 18:44:00|5643.48|5642.98|5640.86|5640.36|5644.36|5643.86|5640.11|5639.61|1875
1726685050000|2024-09-18 18:44:10|5640.11|5639.61|5642.86|5642.36|5642.86|5642.36|5639.11|5638.61|1969
1726685060000|2024-09-18 18:44:20|5643.23|5642.73|5646.11|5645.61|5646.36|5645.86|5642.11|5641.61|1553
1726685070000|2024-09-18 18:44:30|5646.36|5645.86|5639.98|5639.48|5646.61|5646.11|5638.86|5638.36|2447
1726685080000|2024-09-18 18:44:40|5640.61|5640.11|5641.11|5640.61|5641.86|5641.36|5640.11|5639.61|925
1726685090000|2024-09-18 18:44:50|5640.98|5640.48|5641.73|5641.23|5642.86|5642.36|5640.23|5639.73|1297
1726685100000|2024-09-18 18:45:00|5641.61|5641.11|5639.61|5639.11|5642.36|5641.86|5638.11|5637.61|1951
1726685110000|2024-09-18 18:45:10|5639.86|5639.36|5643.48|5642.98|5643.86|5643.36|5639.61|5639.11|1371
1726685120000|2024-09-18 18:45:20|5643.73|5643.23|5643.86|5643.36|5646.61|5646.11|5642.61|5642.11|1328
1726685130000|2024-09-18 18:45:30|5644.11|5643.61|5644.11|5643.61|5645.11|5644.61|5643.23|5642.73|817
1726685140000|2024-09-18 18:45:40|5644.61|5644.11|5648.86|5648.36|5648.86|5648.36|5643.86|5643.36|1323
1726685150000|2024-09-18 18:45:50|5648.23|5647.73|5646.61|5646.11|5648.61|5648.11|5645.36|5644.86|1183
1726685160000|2024-09-18 18:46:00|5646.86|5646.36|5651.86|5651.36|5652.11|5651.61|5646.86|5646.36|1694
1726685170000|2024-09-18 18:46:10|5651.61|5651.11|5652.61|5652.11|5652.61|5652.11|5650.61|5650.11|2080
1726685180000|2024-09-18 18:46:20|5652.48|5651.98|5654.61|5654.11|5654.86|5654.36|5651.86|5651.36|1587
1726685190000|2024-09-18 18:46:30|5654.36|5653.86|5653.61|5653.11|5655.36|5654.86|5653.61|5653.11|1083
1726685200000|2024-09-18 18:46:40|5653.36|5652.86|5657.11|5656.61|5657.11|5656.61|5653.11|5652.61|1569
1726685210000|2024-09-18 18:46:50|5656.98|5656.48|5658.11|5657.61|5658.11|5657.61|5656.73|5656.23|1640
1726685220000|2024-09-18 18:47:00|5657.86|5657.36|5659.61|5659.11|5659.61|5659.11|5656.11|5655.61|1644
1726685230000|2024-09-18 18:47:10|5659.86|5659.36|5659.36|5658.86|5660.36|5659.86|5657.86|5657.36|1170
1726685240000|2024-09-18 18:47:20|5659.61|5659.11|5658.61|5658.11|5661.11|5660.61|5657.11|5656.61|883
1726685250000|2024-09-18 18:47:30|5658.36|5657.86|5658.36|5657.86|5659.11|5658.61|5656.86|5656.36|755
1726685260000|2024-09-18 18:47:40|5658.11|5657.61|5646.86|5646.36|5658.61|5658.11|5646.86|5646.36|3198
1726685270000|2024-09-18 18:47:50|5647.23|5646.73|5648.36|5647.86|5649.86|5649.36|5646.61|5646.11|2113
1726685280000|2024-09-18 18:48:00|5647.86|5647.36|5648.11|5647.61|5648.61|5648.11|5645.36|5644.86|1519
1726685290000|2024-09-18 18:48:10|5648.61|5648.11|5650.36|5649.86|5650.36|5649.86|5647.11|5646.61|1311
1726685300000|2024-09-18 18:48:20|5650.48|5649.98|5655.86|5655.36|5655.86|5655.36|5650.48|5649.98|1475
1726685310000|2024-09-18 18:48:30|5656.11|5655.61|5653.61|5653.11|5656.11|5655.61|5652.61|5652.11|975
1726685320000|2024-09-18 18:48:40|5653.23|5652.73|5652.36|5651.86|5654.11|5653.61|5651.86|5651.36|713
1726685330000|2024-09-18 18:48:50|5652.11|5651.61|5654.61|5654.11|5654.61|5654.11|5651.86|5651.36|573
1726685340000|2024-09-18 18:49:00|5655.11|5654.61|5655.36|5654.86|5656.36|5655.86|5653.86|5653.36|1214
1726685350000|2024-09-18 18:49:10|5655.11|5654.61|5656.61|5656.11|5656.61|5656.11|5653.86|5653.36|600
1726685360000|2024-09-18 18:49:20|5656.36|5655.86|5657.61|5657.11|5657.61|5657.11|5655.36|5654.86|981
1726685370000|2024-09-18 18:49:30|5657.36|5656.86|5657.36|5656.86|5658.11|5657.61|5656.61|5656.11|801
1726685380000|2024-09-18 18:49:40|5657.11|5656.61|5655.36|5654.86|5657.11|5656.61|5655.36|5654.86|576
1726685390000|2024-09-18 18:49:50|5655.11|5654.61|5654.36|5653.86|5655.98|5655.48|5653.61|5653.11|540
1726685400000|2024-09-18 18:50:00|5653.73|5653.23|5653.86|5653.36|5654.36|5653.86|5651.36|5650.86|1069
1726685410000|2024-09-18 18:50:10|5653.98|5653.48|5654.86|5654.36|5655.11|5654.61|5653.36|5652.86|423
1726685420000|2024-09-18 18:50:20|5655.11|5654.61|5654.11|5653.61|5655.23|5654.73|5653.48|5652.98|868
1726685430000|2024-09-18 18:50:30|5653.61|5653.11|5655.11|5654.61|5655.11|5654.61|5652.61|5652.11|863
1726685440000|2024-09-18 18:50:40|5655.36|5654.86|5654.86|5654.36|5655.61|5655.11|5654.86|5654.36|689
1726685450000|2024-09-18 18:50:50|5654.11|5653.61|5654.73|5654.23|5654.86|5654.36|5653.36|5652.86|407
1726685460000|2024-09-18 18:51:00|5654.61|5654.11|5653.36|5652.86|5655.11|5654.61|5653.36|5652.86|406
1726685470000|2024-09-18 18:51:10|5653.11|5652.61|5654.11|5653.61|5654.61|5654.11|5652.98|5652.48|449
1726685480000|2024-09-18 18:51:20|5654.23|5653.73|5657.23|5656.73|5658.61|5658.11|5654.11|5653.61|1416
1726685490000|2024-09-18 18:51:30|5657.36|5656.86|5659.23|5658.73|5659.61|5659.11|5657.36|5656.86|1378
1726685500000|2024-09-18 18:51:40|5659.61|5659.11|5659.11|5658.61|5659.86|5659.36|5658.36|5657.86|680
1726685510000|2024-09-18 18:51:50|5659.36|5658.86|5657.86|5657.36|5659.86|5659.36|5657.61|5657.11|1199
1726685520000|2024-09-18 18:52:00|5658.11|5657.61|5660.61|5660.11|5660.61|5660.11|5657.11|5656.61|1217
1726685530000|2024-09-18 18:52:10|5660.48|5659.98|5660.61|5660.11|5660.61|5660.11|5659.86|5659.36|624
1726685540000|2024-09-18 18:52:20|5660.73|5660.23|5663.11|5662.61|5663.36|5662.86|5659.61|5659.11|1848
1726685550000|2024-09-18 18:52:30|5662.98|5662.48|5663.86|5663.36|5664.86|5664.36|5662.98|5662.48|1269
1726685560000|2024-09-18 18:52:40|5663.98|5663.48|5662.86|5662.36|5664.73|5664.23|5662.86|5662.36|924
1726685570000|2024-09-18 18:52:50|5662.61|5662.11|5663.98|5663.48|5663.98|5663.48|5661.61|5661.11|799
1726685580000|2024-09-18 18:53:00|5663.86|5663.36|5663.23|5662.73|5664.36|5663.86|5662.86|5662.36|1091
1726685590000|2024-09-18 18:53:10|5663.36|5662.86|5662.36|5661.86|5663.48|5662.98|5661.86|5661.36|543
1726685600000|2024-09-18 18:53:20|5661.86|5661.36|5662.11|5661.61|5663.11|5662.61|5661.86|5661.36|568
1726685610000|2024-09-18 18:53:30|5662.61|5662.11|5662.61|5662.11|5663.11|5662.61|5662.36|5661.86|392
1726685620000|2024-09-18 18:53:40|5662.86|5662.36|5662.86|5662.36|5663.36|5662.86|5662.11|5661.61|299
1726685630000|2024-09-18 18:53:50|5662.73|5662.23|5664.11|5663.61|5664.11|5663.61|5661.98|5661.48|327
1726685640000|2024-09-18 18:54:00|5663.86|5663.36|5664.11|5663.61|5664.61|5664.11|5662.61|5662.11|677
1726685650000|2024-09-18 18:54:10|5664.36|5663.86|5663.86|5663.36|5664.36|5663.86|5663.11|5662.61|632
1726685660000|2024-09-18 18:54:20|5663.61|5663.11|5663.11|5662.61|5663.73|5663.23|5661.86|5661.36|475
1726685670000|2024-09-18 18:54:30|5663.36|5662.86|5664.61|5664.11|5664.61|5664.11|5662.86|5662.36|501
1726685680000|2024-09-18 18:54:40|5664.36|5663.86|5660.61|5660.11|5664.36|5663.86|5659.36|5658.86|1192
1726685690000|2024-09-18 18:54:50|5660.73|5660.23|5660.11|5659.61|5660.86|5660.36|5658.61|5658.11|757
1726685700000|2024-09-18 18:55:00|5658.48|5657.98|5658.11|5657.61|5659.11|5658.61|5654.11|5653.61|1399
1726685710000|2024-09-18 18:55:10|5658.36|5657.86|5660.98|5660.48|5661.98|5661.48|5657.86|5657.36|1153
1726685720000|2024-09-18 18:55:20|5661.11|5660.61|5661.11|5660.61|5661.23|5660.73|5659.61|5659.11|543
1726685730000|2024-09-18 18:55:30|5660.86|5660.36|5661.48|5660.98|5662.73|5662.23|5660.86|5660.36|519
1726685740000|2024-09-18 18:55:40|5661.61|5661.11|5662.61|5662.11|5662.61|5662.11|5660.61|5660.11|563
1726685750000|2024-09-18 18:55:50|5662.36|5661.86|5661.86|5661.36|5663.61|5663.11|5661.86|5661.36|505
1726685760000|2024-09-18 18:56:00|5662.11|5661.61|5664.11|5663.61|5664.36|5663.86|5661.98|5661.48|1009
1726685770000|2024-09-18 18:56:10|5663.86|5663.36|5663.11|5662.61|5664.36|5663.86|5663.11|5662.61|352
1726685780000|2024-09-18 18:56:20|5662.61|5662.11|5662.61|5662.11|5663.73|5663.23|5662.61|5662.11|314
1726685790000|2024-09-18 18:56:30|5662.86|5662.36|5662.61|5662.11|5663.11|5662.61|5662.11|5661.61|322
1726685800000|2024-09-18 18:56:40|5662.86|5662.36|5663.86|5663.36|5663.86|5663.36|5662.11|5661.61|571
1726685810000|2024-09-18 18:56:50|5663.61|5663.11|5663.11|5662.61|5664.11|5663.61|5663.11|5662.61|513
1726685820000|2024-09-18 18:57:00|5662.98|5662.48|5664.11|5663.61|5664.11|5663.61|5662.98|5662.48|559
1726685830000|2024-09-18 18:57:10|5663.98|5663.48|5663.73|5663.23|5664.11|5663.61|5662.73|5662.23|352
1726685840000|2024-09-18 18:57:20|5663.61|5663.11|5664.11|5663.61|5664.36|5663.86|5662.86|5662.36|645
1726685850000|2024-09-18 18:57:30|5663.86|5663.36|5663.36|5662.86|5664.36|5663.86|5663.36|5662.86|248
1726685860000|2024-09-18 18:57:40|5662.86|5662.36|5661.61|5661.11|5663.61|5663.11|5661.36|5660.86|776
1726685870000|2024-09-18 18:57:50|5661.48|5660.98|5662.36|5661.86|5662.86|5662.36|5661.23|5660.73|309
1726685880000|2024-09-18 18:58:00|5662.11|5661.61|5660.11|5659.61|5662.36|5661.86|5659.36|5658.86|841
1726685890000|2024-09-18 18:58:10|5659.86|5659.36|5659.23|5658.73|5660.11|5659.61|5658.61|5658.11|529
1726685900000|2024-09-18 18:58:20|5659.11|5658.61|5659.11|5658.61|5660.61|5660.11|5658.61|5658.11|636
1726685910000|2024-09-18 18:58:30|5659.36|5658.86|5657.86|5657.36|5659.36|5658.86|5657.61|5657.11|558
1726685920000|2024-09-18 18:58:40|5657.11|5656.61|5654.36|5653.86|5657.11|5656.61|5651.48|5650.98|1423
1726685930000|2024-09-18 18:58:50|5654.86|5654.36|5650.86|5650.36|5654.86|5654.36|5649.48|5648.98|1147
1726685940000|2024-09-18 18:59:00|5650.23|5649.73|5648.11|5647.61|5650.23|5649.73|5647.36|5646.86|1556
1726685950000|2024-09-18 18:59:10|5648.36|5647.86|5650.36|5649.86|5650.36|5649.86|5647.61|5647.11|917
1726685960000|2024-09-18 18:59:20|5650.61|5650.11|5648.36|5647.86|5652.11|5651.61|5647.86|5647.36|1417
1726685970000|2024-09-18 18:59:30|5648.11|5647.61|5642.86|5642.36|5648.61|5648.11|5642.36|5641.86|2077
1726685980000|2024-09-18 18:59:40|5642.98|5642.48|5648.61|5648.11|5648.61|5648.11|5642.36|5641.86|1181
1726685990000|2024-09-18 18:59:50|5648.36|5647.86|5642.11|5641.61|5649.23|5648.73|5641.98|5641.48|1030
1726686000000|2024-09-18 19:00:00|5641.98|5641.48|5637.86|5637.36|5642.11|5641.61|5637.86|5637.36|2153
1726686010000|2024-09-18 19:00:10|5637.98|5637.48|5638.61|5638.11|5641.11|5640.61|5637.36|5636.86|2315
1726686020000|2024-09-18 19:00:20|5639.61|5639.11|5638.36|5637.86|5640.86|5640.36|5638.36|5637.86|1219
1726686030000|2024-09-18 19:00:30|5638.73|5638.23|5636.86|5636.36|5640.86|5640.36|5636.86|5636.36|1771
1726686040000|2024-09-18 19:00:40|5636.61|5636.11|5639.61|5639.11|5640.36|5639.86|5636.11|5635.61|2706
1726686050000|2024-09-18 19:00:50|5639.36|5638.86|5637.11|5636.61|5641.36|5640.86|5636.36|5635.86|1266
1726686060000|2024-09-18 19:01:00|5636.98|5636.48|5638.11|5637.61|5638.11|5637.61|5635.61|5635.11|2216
1726686070000|2024-09-18 19:01:10|5637.86|5637.36|5636.11|5635.61|5638.11|5637.61|5635.86|5635.36|1705
1726686080000|2024-09-18 19:01:20|5634.11|5633.61|5631.11|5630.61|5634.11|5633.61|5628.98|5628.48|4213
1726686090000|2024-09-18 19:01:30|5630.86|5630.36|5629.86|5629.36|5632.36|5631.86|5627.61|5627.11|2171
1726686100000|2024-09-18 19:01:40|5630.23|5629.73|5631.11|5630.61|5633.61|5633.11|5628.61|5628.11|2278
1726686110000|2024-09-18 19:01:50|5631.36|5630.86|5628.86|5628.36|5631.86|5631.36|5628.86|5628.36|1790
1726686120000|2024-09-18 19:02:00|5628.61|5628.11|5631.36|5630.86|5631.36|5630.86|5628.61|5628.11|1945
1726686130000|2024-09-18 19:02:10|5631.11|5630.61|5634.61|5634.11|5635.36|5634.86|5630.11|5629.61|1845
1726686140000|2024-09-18 19:02:20|5634.86|5634.36|5625.86|5625.36|5634.86|5634.36|5625.86|5625.36|1949
1726686150000|2024-09-18 19:02:30|5625.61|5625.11|5630.98|5630.48|5631.48|5630.98|5625.61|5625.11|2310
1726686160000|2024-09-18 19:02:40|5630.61|5630.11|5631.73|5631.23|5634.61|5634.11|5630.61|5630.11|1818
1726686170000|2024-09-18 19:02:50|5631.61|5631.11|5637.36|5636.86|5637.36|5636.86|5630.61|5630.11|1820
1726686180000|2024-09-18 19:03:00|5636.98|5636.48|5635.11|5634.61|5637.48|5636.98|5634.36|5633.86|1835
1726686190000|2024-09-18 19:03:10|5634.86|5634.36|5636.86|5636.36|5636.86|5636.36|5633.61|5633.11|1725
1726686200000|2024-09-18 19:03:20|5637.11|5636.61|5636.11|5635.61|5637.36|5636.86|5634.36|5633.86|1180
1726686210000|2024-09-18 19:03:30|5635.61|5635.11|5636.23|5635.73|5636.23|5635.73|5632.86|5632.36|1351
1726686220000|2024-09-18 19:03:40|5636.36|5635.86|5634.11|5633.61|5636.36|5635.86|5632.86|5632.36|961
1726686230000|2024-09-18 19:03:50|5633.48|5632.98|5634.48|5633.98|5634.86|5634.36|5633.11|5632.61|873
1726686240000|2024-09-18 19:04:00|5634.11|5633.61|5633.86|5633.36|5636.61|5636.11|5632.86|5632.36|1474
1726686250000|2024-09-18 19:04:10|5634.61|5634.11|5635.11|5634.61|5635.86|5635.36|5632.36|5631.86|1406
1726686260000|2024-09-18 19:04:20|5634.61|5634.11|5633.61|5633.11|5634.61|5634.11|5632.86|5632.36|1086
1726686270000|2024-09-18 19:04:30|5633.48|5632.98|5632.61|5632.11|5634.36|5633.86|5632.11|5631.61|1289
1726686280000|2024-09-18 19:04:40|5632.36|5631.86|5633.48|5632.98|5633.86|5633.36|5631.86|5631.36|975
1726686290000|2024-09-18 19:04:50|5633.11|5632.61|5632.48|5631.98|5634.36|5633.86|5631.86|5631.36|1019
1726686300000|2024-09-18 19:05:00|5632.61|5632.11|5627.61|5627.11|5632.61|5632.11|5626.86|5626.36|2526
1726686310000|2024-09-18 19:05:10|5627.86|5627.36|5624.73|5624.23|5627.86|5627.36|5624.36|5623.86|2678
1726686320000|2024-09-18 19:05:20|5624.86|5624.36|5621.11|5620.61|5624.86|5624.36|5620.11|5619.61|1991
1726686330000|2024-09-18 19:05:30|5621.61|5621.11|5623.61|5623.11|5624.11|5623.61|5621.11|5620.61|1348
1726686340000|2024-09-18 19:05:40|5623.86|5623.36|5624.48|5623.98|5624.61|5624.11|5622.11|5621.61|1034
1726686350000|2024-09-18 19:05:50|5624.36|5623.86|5624.36|5623.86|5624.61|5624.11|5622.86|5622.36|751
1726686360000|2024-09-18 19:06:00|5624.11|5623.61|5623.61|5623.11|5624.73|5624.23|5621.98|5621.48|1034
1726686370000|2024-09-18 19:06:10|5623.86|5623.36|5627.86|5627.36|5628.61|5628.11|5623.86|5623.36|1265
1726686380000|2024-09-18 19:06:20|5628.36|5627.86|5623.73|5623.23|5628.86|5628.36|5623.61|5623.11|1122
1726686390000|2024-09-18 19:06:30|5623.23|5622.73|5622.11|5621.61|5623.23|5622.73|5621.86|5621.36|1026
1726686400000|2024-09-18 19:06:40|5621.86|5621.36|5622.73|5622.23|5624.11|5623.61|5621.86|5621.36|1399
1726686410000|2024-09-18 19:06:50|5622.86|5622.36|5623.86|5623.36|5623.86|5623.36|5622.11|5621.61|823
1726686420000|2024-09-18 19:07:00|5623.73|5623.23|5624.11|5623.61|5624.11|5623.61|5621.61|5621.11|1269
1726686430000|2024-09-18 19:07:10|5624.36|5623.86|5626.36|5625.86|5628.11|5627.61|5624.11|5623.61|1472
1726686440000|2024-09-18 19:07:20|5626.23|5625.73|5623.36|5622.86|5628.36|5627.86|5623.11|5622.61|1227
1726686450000|2024-09-18 19:07:30|5623.23|5622.73|5624.11|5623.61|5624.61|5624.11|5622.98|5622.48|913
1726686460000|2024-09-18 19:07:40|5623.86|5623.36|5625.36|5624.86|5625.86|5625.36|5623.73|5623.23|1163
1726686470000|2024-09-18 19:07:50|5625.11|5624.61|5627.11|5626.61|5627.86|5627.36|5624.86|5624.36|999
1726686480000|2024-09-18 19:08:00|5627.23|5626.73|5628.86|5628.36|5631.11|5630.61|5626.61|5626.11|1339
1726686490000|2024-09-18 19:08:10|5629.11|5628.61|5628.36|5627.86|5629.61|5629.11|5626.98|5626.48|846
1726686500000|2024-09-18 19:08:20|5628.11|5627.61|5627.36|5626.86|5628.36|5627.86|5626.11|5625.61|1023
1726686510000|2024-09-18 19:08:30|5627.11|5626.61|5627.11|5626.61|5627.48|5626.98|5626.11|5625.61|1203
1726686520000|2024-09-18 19:08:40|5626.86|5626.36|5626.11|5625.61|5627.61|5627.11|5626.11|5625.61|1360
1726686530000|2024-09-18 19:08:50|5626.61|5626.11|5628.11|5627.61|5628.36|5627.86|5626.36|5625.86|899
1726686540000|2024-09-18 19:09:00|5627.98|5627.48|5626.61|5626.11|5628.61|5628.11|5625.11|5624.61|1142
1726686550000|2024-09-18 19:09:10|5626.86|5626.36|5626.61|5626.11|5628.61|5628.11|5625.86|5625.36|1001
1726686560000|2024-09-18 19:09:20|5627.11|5626.61|5627.61|5627.11|5627.98|5627.48|5625.61|5625.11|1033
1726686570000|2024-09-18 19:09:30|5627.73|5627.23|5628.36|5627.86|5628.86|5628.36|5627.73|5627.23|888
1726686580000|2024-09-18 19:09:40|5628.11|5627.61|5628.61|5628.11|5628.61|5628.11|5627.11|5626.61|618
1726686590000|2024-09-18 19:09:50|5628.36|5627.86|5627.61|5627.11|5628.36|5627.86|5627.36|5626.86|593
1726686600000|2024-09-18 19:10:00|5627.11|5626.61|5625.11|5624.61|5627.11|5626.61|5623.86|5623.36|1261
1726686610000|2024-09-18 19:10:10|5624.98|5624.48|5626.36|5625.86|5626.61|5626.11|5623.86|5623.36|635
1726686620000|2024-09-18 19:10:20|5626.11|5625.61|5626.23|5625.73|5626.36|5625.86|5625.36|5624.86|784
1726686630000|2024-09-18 19:10:30|5626.11|5625.61|5627.23|5626.73|5627.36|5626.86|5624.86|5624.36|770
1726686640000|2024-09-18 19:10:40|5627.36|5626.86|5626.86|5626.36|5628.61|5628.11|5626.61|5626.11|1253
1726686650000|2024-09-18 19:10:50|5627.11|5626.61|5626.86|5626.36|5627.61|5627.11|5626.11|5625.61|470
1726686660000|2024-09-18 19:11:00|5626.73|5626.23|5625.11|5624.61|5627.11|5626.61|5624.61|5624.11|764
1726686670000|2024-09-18 19:11:10|5624.86|5624.36|5628.48|5627.98|5628.48|5627.98|5624.11|5623.61|785
1726686680000|2024-09-18 19:11:20|5628.61|5628.11|5633.61|5633.11|5633.61|5633.11|5628.61|5628.11|2788
1726686690000|2024-09-18 19:11:30|5633.86|5633.36|5636.61|5636.11|5638.36|5637.86|5633.86|5633.36|2677
1726686700000|2024-09-18 19:11:40|5636.86|5636.36|5634.36|5633.86|5639.11|5638.61|5634.36|5633.86|1449
1726686710000|2024-09-18 19:11:50|5634.11|5633.61|5632.86|5632.36|5634.98|5634.48|5632.61|5632.11|1032
1726686720000|2024-09-18 19:12:00|5632.61|5632.11|5635.36|5634.86|5635.86|5635.36|5631.98|5631.48|1144
1726686730000|2024-09-18 19:12:10|5635.61|5635.11|5634.36|5633.86|5635.98|5635.48|5633.36|5632.86|724
1726686740000|2024-09-18 19:12:20|5634.61|5634.11|5636.11|5635.61|5636.11|5635.61|5633.61|5633.11|959
1726686750000|2024-09-18 19:12:30|5636.23|5635.73|5636.36|5635.86|5636.61|5636.11|5635.11|5634.61|763
1726686760000|2024-09-18 19:12:40|5636.61|5636.11|5638.11|5637.61|5638.36|5637.86|5636.36|5635.86|719
1726686770000|2024-09-18 19:12:50|5638.36|5637.86|5640.36|5639.86|5640.36|5639.86|5638.11|5637.61|799
1726686780000|2024-09-18 19:13:00|5642.36|5641.86|5645.11|5644.61|5645.86|5645.36|5642.36|5641.86|2259
1726686790000|2024-09-18 19:13:10|5644.98|5644.48|5643.86|5643.36|5645.61|5645.11|5643.61|5643.11|1316
1726686800000|2024-09-18 19:13:20|5642.86|5642.36|5649.23|5648.73|5649.86|5649.36|5642.86|5642.36|1993
1726686810000|2024-09-18 19:13:30|5649.61|5649.11|5649.61|5649.11|5650.86|5650.36|5648.36|5647.86|1205
1726686820000|2024-09-18 19:13:40|5649.11|5648.61|5650.36|5649.86|5650.36|5649.86|5648.11|5647.61|765
1726686830000|2024-09-18 19:13:50|5650.11|5649.61|5647.11|5646.61|5650.61|5650.11|5646.86|5646.36|1136
1726686840000|2024-09-18 19:14:00|5647.61|5647.11|5650.48|5649.98|5650.48|5649.98|5647.36|5646.86|810
1726686850000|2024-09-18 19:14:10|5650.11|5649.61|5650.11|5649.61|5651.48|5650.98|5649.23|5648.73|1051
1726686860000|2024-09-18 19:14:20|5650.61|5650.11|5649.11|5648.61|5650.73|5650.23|5649.11|5648.61|749
1726686870000|2024-09-18 19:14:30|5649.36|5648.86|5651.11|5650.61|5651.48|5650.98|5649.36|5648.86|801
1726686880000|2024-09-18 19:14:40|5651.36|5650.86|5651.61|5651.11|5652.11|5651.61|5650.86|5650.36|660
1726686890000|2024-09-18 19:14:50|5651.36|5650.86|5650.11|5649.61|5651.48|5650.98|5649.11|5648.61|696
1726686900000|2024-09-18 19:15:00|5649.61|5649.11|5649.11|5648.61|5650.36|5649.86|5646.36|5645.86|1399
1726686910000|2024-09-18 19:15:10|5648.86|5648.36|5645.11|5644.61|5649.11|5648.61|5644.36|5643.86|902
1726686920000|2024-09-18 19:15:20|5645.36|5644.86|5648.61|5648.11|5648.61|5648.11|5644.61|5644.11|888
1726686930000|2024-09-18 19:15:30|5648.73|5648.23|5648.36|5647.86|5649.61|5649.11|5648.11|5647.61|952
1726686940000|2024-09-18 19:15:40|5648.61|5648.11|5648.36|5647.86|5649.36|5648.86|5647.86|5647.36|523
1726686950000|2024-09-18 19:15:50|5648.86|5648.36|5645.73|5645.23|5648.86|5648.36|5644.36|5643.86|1054
1726686960000|2024-09-18 19:16:00|5645.86|5645.36|5643.61|5643.11|5646.36|5645.86|5643.11|5642.61|1019
1726686970000|2024-09-18 19:16:10|5644.11|5643.61|5643.36|5642.86|5644.98|5644.48|5642.61|5642.11|629
1726686980000|2024-09-18 19:16:20|5643.61|5643.11|5645.98|5645.48|5646.11|5645.61|5642.61|5642.11|542
1726686990000|2024-09-18 19:16:30|5646.11|5645.61|5646.98|5646.48|5647.61|5647.11|5644.98|5644.48|395
1726687000000|2024-09-18 19:16:40|5647.11|5646.61|5647.86|5647.36|5648.11|5647.61|5646.36|5645.86|463
1726687010000|2024-09-18 19:16:50|5647.73|5647.23|5648.23|5647.73|5648.86|5648.36|5647.48|5646.98|695
1726687020000|2024-09-18 19:17:00|5648.36|5647.86|5647.73|5647.23|5648.86|5648.36|5646.61|5646.11|551
1726687030000|2024-09-18 19:17:10|5647.86|5647.36|5645.86|5645.36|5648.61|5648.11|5645.36|5644.86|408
1726687040000|2024-09-18 19:17:20|5645.61|5645.11|5647.61|5647.11|5648.61|5648.11|5645.61|5645.11|431
1726687050000|2024-09-18 19:17:30|5647.48|5646.98|5648.11|5647.61|5648.11|5647.61|5647.11|5646.61|223
1726687060000|2024-09-18 19:17:40|5647.86|5647.36|5648.11|5647.61|5649.11|5648.61|5647.48|5646.98|376
1726687070000|2024-09-18 19:17:50|5647.98|5647.48|5650.36|5649.86|5650.36|5649.86|5647.86|5647.36|617
1726687080000|2024-09-18 19:18:00|5650.11|5649.61|5648.98|5648.48|5650.11|5649.61|5648.86|5648.36|618
1726687090000|2024-09-18 19:18:10|5649.11|5648.61|5648.86|5648.36|5649.48|5648.98|5648.36|5647.86|471
1726687100000|2024-09-18 19:18:20|5649.11|5648.61|5644.11|5643.61|5649.11|5648.61|5643.86|5643.36|901
1726687110000|2024-09-18 19:18:30|5644.48|5643.98|5646.11|5645.61|5646.86|5646.36|5644.48|5643.98|345
1726687120000|2024-09-18 19:18:40|5645.86|5645.36|5643.86|5643.36|5645.86|5645.36|5643.86|5643.36|448
1726687130000|2024-09-18 19:18:50|5643.98|5643.48|5644.11|5643.61|5644.36|5643.86|5642.36|5641.86|740
1726687140000|2024-09-18 19:19:00|5643.86|5643.36|5644.61|5644.11|5644.61|5644.11|5642.36|5641.86|482
1726687150000|2024-09-18 19:19:10|5644.86|5644.36|5645.11|5644.61|5645.36|5644.86|5642.86|5642.36|559
1726687160000|2024-09-18 19:19:20|5645.61|5645.11|5647.11|5646.61|5647.36|5646.86|5644.98|5644.48|1402
1726687170000|2024-09-18 19:19:30|5647.23|5646.73|5645.86|5645.36|5647.86|5647.36|5645.86|5645.36|370
1726687180000|2024-09-18 19:19:40|5645.61|5645.11|5647.86|5647.36|5648.11|5647.61|5645.11|5644.61|595
1726687190000|2024-09-18 19:19:50|5647.36|5646.86|5648.11|5647.61|5648.36|5647.86|5647.11|5646.61|483
1726687200000|2024-09-18 19:20:00|5648.36|5647.86|5647.48|5646.98|5648.36|5647.86|5646.86|5646.36|511
1726687210000|2024-09-18 19:20:10|5647.61|5647.11|5647.36|5646.86|5649.11|5648.61|5646.61|5646.11|759
1726687220000|2024-09-18 19:20:20|5647.11|5646.61|5644.33|5643.83|5648.11|5647.61|5644.11|5643.61|665
1726687230000|2024-09-18 19:20:30|5644.46|5643.96|5642.21|5641.71|5644.46|5643.96|5641.08|5640.58|1120
1726687240000|2024-09-18 19:20:40|5642.08|5641.58|5634.71|5634.21|5642.71|5642.21|5634.71|5634.21|1786
1726687250000|2024-09-18 19:20:50|5635.71|5635.21|5632.96|5632.46|5635.96|5635.46|5632.21|5631.71|1643
1726687260000|2024-09-18 19:21:00|5632.46|5631.96|5627.21|5626.71|5632.46|5631.96|5626.71|5626.21|2692
1726687270000|2024-09-18 19:21:10|5627.71|5627.21|5627.96|5627.46|5630.21|5629.71|5627.46|5626.96|1906
1726687280000|2024-09-18 19:21:20|5626.96|5626.46|5626.96|5626.46|5628.21|5627.71|5626.46|5625.96|2075
1726687290000|2024-09-18 19:21:30|5627.21|5626.71|5624.96|5624.46|5627.21|5626.71|5621.71|5621.21|2195
1726687300000|2024-09-18 19:21:40|5625.21|5624.71|5633.08|5632.58|5633.08|5632.58|5624.71|5624.21|1355
1726687310000|2024-09-18 19:21:50|5633.21|5632.71|5636.56|5636.06|5637.06|5636.56|5633.21|5632.71|1516
1726687320000|2024-09-18 19:22:00|5636.81|5636.31|5636.81|5636.31|5639.31|5638.81|5636.31|5635.81|1321
1726687330000|2024-09-18 19:22:10|5637.06|5636.56|5634.81|5634.31|5637.06|5636.56|5632.81|5632.31|951
1726687340000|2024-09-18 19:22:20|5633.56|5633.06|5632.31|5631.81|5634.18|5633.68|5632.06|5631.56|477
1726687350000|2024-09-18 19:22:30|5631.56|5631.06|5629.56|5629.06|5631.56|5631.06|5628.81|5628.31|612
1726687360000|2024-09-18 19:22:40|5629.31|5628.81|5630.56|5630.06|5630.56|5630.06|5625.56|5625.06|1485
1726687370000|2024-09-18 19:22:50|5629.81|5629.31|5627.81|5627.31|5631.06|5630.56|5627.56|5627.06|688
1726687380000|2024-09-18 19:23:00|5627.56|5627.06|5630.06|5629.56|5630.68|5630.18|5626.56|5626.06|552
1726687390000|2024-09-18 19:23:10|5629.81|5629.31|5632.81|5632.31|5633.06|5632.56|5629.81|5629.31|704
1726687400000|2024-09-18 19:23:20|5633.31|5632.81|5631.81|5631.31|5633.56|5633.06|5630.31|5629.81|667
1726687410000|2024-09-18 19:23:30|5632.31|5631.81|5633.81|5633.31|5634.81|5634.31|5632.06|5631.56|725
1726687420000|2024-09-18 19:23:40|5634.06|5633.56|5636.06|5635.56|5636.56|5636.06|5633.31|5632.81|814
1726687430000|2024-09-18 19:23:50|5636.56|5636.06|5639.56|5639.06|5639.56|5639.06|5635.81|5635.31|731
1726687440000|2024-09-18 19:24:00|5639.68|5639.18|5641.56|5641.06|5643.31|5642.81|5639.68|5639.18|1596
1726687450000|2024-09-18 19:24:10|5641.31|5640.81|5639.06|5638.56|5642.06|5641.56|5638.43|5637.93|1512
1726687460000|2024-09-18 19:24:20|5638.81|5638.31|5638.06|5637.56|5638.81|5638.31|5636.06|5635.56|829
1726687470000|2024-09-18 19:24:30|5639.06|5638.56|5638.81|5638.31|5639.68|5639.18|5637.56|5637.06|1038
1726687480000|2024-09-18 19:24:40|5638.56|5638.06|5642.06|5641.56|5643.06|5642.56|5638.31|5637.81|947
1726687490000|2024-09-18 19:24:50|5641.56|5641.06|5642.81|5642.31|5643.06|5642.56|5640.56|5640.06|1008
1726687500000|2024-09-18 19:25:00|5642.06|5641.56|5644.81|5644.31|5644.81|5644.31|5641.56|5641.06|1321
1726687510000|2024-09-18 19:25:10|5645.06|5644.56|5643.31|5642.81|5645.31|5644.81|5642.68|5642.18|989
1726687520000|2024-09-18 19:25:20|5643.06|5642.56|5643.56|5643.06|5645.81|5645.31|5642.56|5642.06|688
1726687530000|2024-09-18 19:25:30|5643.81|5643.31|5644.31|5643.81|5644.43|5643.93|5643.06|5642.56|429
1726687540000|2024-09-18 19:25:40|5643.81|5643.31|5646.31|5645.81|5646.31|5645.81|5643.81|5643.31|785
1726687550000|2024-09-18 19:25:50|5646.68|5646.18|5652.31|5651.81|5653.31|5652.81|5646.56|5646.06|2285
1726687560000|2024-09-18 19:26:00|5652.56|5652.06|5655.06|5654.56|5655.31|5654.81|5652.18|5651.68|1172
1726687570000|2024-09-18 19:26:10|5655.31|5654.81|5653.56|5653.06|5655.81|5655.31|5653.56|5653.06|1292
1726687580000|2024-09-18 19:26:20|5654.06|5653.56|5651.56|5651.06|5655.06|5654.56|5650.68|5650.18|1311
1726687590000|2024-09-18 19:26:30|5651.81|5651.31|5652.56|5652.06|5656.06|5655.56|5651.56|5651.06|942
1726687600000|2024-09-18 19:26:40|5652.68|5652.18|5653.93|5653.43|5655.56|5655.06|5652.68|5652.18|880
1726687610000|2024-09-18 19:26:50|5653.81|5653.31|5655.31|5654.81|5655.81|5655.31|5653.43|5652.93|576
1726687620000|2024-09-18 19:27:00|5655.81|5655.31|5657.68|5657.18|5659.56|5659.06|5655.31|5654.81|2031
1726687630000|2024-09-18 19:27:10|5657.93|5657.43|5658.56|5658.06|5659.31|5658.81|5657.56|5657.06|1089
1726687640000|2024-09-18 19:27:20|5658.68|5658.18|5660.31|5659.81|5660.31|5659.81|5657.81|5657.31|1137
1726687650000|2024-09-18 19:27:30|5660.06|5659.56|5658.81|5658.31|5660.06|5659.56|5658.56|5658.06|1044
1726687660000|2024-09-18 19:27:40|5659.31|5658.81|5660.06|5659.56|5662.06|5661.56|5659.31|5658.81|1081
1726687670000|2024-09-18 19:27:50|5659.56|5659.06|5660.56|5660.06|5661.31|5660.81|5659.31|5658.81|483
1726687680000|2024-09-18 19:28:00|5660.31|5659.81|5661.06|5660.56|5662.81|5662.31|5660.31|5659.81|1149
1726687690000|2024-09-18 19:28:10|5661.56|5661.06|5660.56|5660.06|5662.81|5662.31|5660.31|5659.81|899
1726687700000|2024-09-18 19:28:20|5660.31|5659.81|5657.06|5656.56|5661.81|5661.31|5657.06|5656.56|1469
1726687710000|2024-09-18 19:28:30|5657.31|5656.81|5656.06|5655.56|5657.31|5656.81|5654.81|5654.31|1761
1726687720000|2024-09-18 19:28:40|5656.81|5656.31|5656.31|5655.81|5657.31|5656.81|5656.31|5655.81|1428
1726687730000|2024-09-18 19:28:50|5655.81|5655.31|5655.06|5654.56|5657.31|5656.81|5654.81|5654.31|661
1726687740000|2024-09-18 19:29:00|5654.68|5654.18|5646.56|5646.06|5654.68|5654.18|5645.68|5645.18|2678
1726687750000|2024-09-18 19:29:10|5646.81|5646.31|5648.31|5647.81|5648.68|5648.18|5646.18|5645.68|1800
1726687760000|2024-09-18 19:29:20|5649.06|5648.56|5647.81|5647.31|5649.81|5649.31|5647.06|5646.56|1334
1726687770000|2024-09-18 19:29:30|5648.56|5648.06|5650.56|5650.06|5650.56|5650.06|5648.06|5647.56|507
1726687780000|2024-09-18 19:29:40|5650.31|5649.81|5652.81|5652.31|5653.56|5653.06|5650.31|5649.81|1105
1726687790000|2024-09-18 19:29:50|5653.06|5652.56|5653.56|5653.06|5654.31|5653.81|5651.81|5651.31|1310
1726687800000|2024-09-18 19:30:00|5653.81|5653.31|5652.06|5651.56|5655.31|5654.81|5651.81|5651.31|1710
1726687810000|2024-09-18 19:30:10|5652.31|5651.81|5655.56|5655.06|5655.56|5655.06|5652.06|5651.56|806
1726687820000|2024-09-18 19:30:20|5655.31|5654.81|5654.66|5654.16|5656.81|5656.31|5653.81|5653.31|899
1726687830000|2024-09-18 19:30:30|5654.41|5653.91|5655.91|5655.41|5657.41|5656.91|5654.41|5653.91|1347
1726687840000|2024-09-18 19:30:40|5656.16|5655.66|5655.41|5654.91|5656.66|5656.16|5654.41|5653.91|842
1726687850000|2024-09-18 19:30:50|5655.16|5654.66|5657.66|5657.16|5657.91|5657.41|5655.16|5654.66|1249
1726687860000|2024-09-18 19:31:00|5657.41|5656.91|5658.16|5657.66|5659.16|5658.66|5656.66|5656.16|920
1726687870000|2024-09-18 19:31:10|5657.91|5657.41|5656.03|5655.53|5657.91|5657.41|5654.16|5653.66|712
1726687880000|2024-09-18 19:31:20|5656.53|5656.03|5655.78|5655.28|5656.53|5656.03|5654.03|5653.53|762
1726687890000|2024-09-18 19:31:30|5656.28|5655.78|5656.78|5656.28|5657.53|5657.03|5656.03|5655.53|592
1726687900000|2024-09-18 19:31:40|5656.65|5656.15|5657.9|5657.4|5658.28|5657.78|5656.53|5656.03|509
1726687910000|2024-09-18 19:31:50|5657.53|5657.03|5656.15|5655.65|5658.03|5657.53|5654.65|5654.15|540
1726687920000|2024-09-18 19:32:00|5655.9|5655.4|5652.4|5651.9|5656.02|5655.52|5651.65|5651.15|1144
1726687930000|2024-09-18 19:32:10|5652.15|5651.65|5650.4|5649.9|5652.15|5651.65|5650.15|5649.65|953
1726687940000|2024-09-18 19:32:20|5650.9|5650.4|5649.4|5648.9|5651.15|5650.65|5648.9|5648.4|796
1726687950000|2024-09-18 19:32:30|5648.9|5648.4|5647.15|5646.65|5649.15|5648.65|5646.65|5646.15|1043
1726687960000|2024-09-18 19:32:40|5647.4|5646.9|5652.9|5652.4|5652.9|5652.4|5647.4|5646.9|963
1726687970000|2024-09-18 19:32:50|5653.65|5653.15|5652.34|5651.84|5653.98|5653.48|5650.82|5650.32|766
1726687980000|2024-09-18 19:33:00|5652.09|5651.59|5651.65|5651.15|5653.08|5652.58|5650.8|5650.3|501
1726687990000|2024-09-18 19:33:10|5650.65|5650.15|5650.14|5649.64|5651.02|5650.52|5649.02|5648.52|566
1726688000000|2024-09-18 19:33:20|5650.27|5649.77|5649.52|5649.02|5650.27|5649.77|5648.02|5647.52|381
1726688010000|2024-09-18 19:33:30|5649.27|5648.77|5643.52|5643.02|5649.52|5649.02|5643.52|5643.02|724
1726688020000|2024-09-18 19:33:40|5643.39|5642.89|5646.02|5645.52|5646.02|5645.52|5642.77|5642.27|1140
1726688030000|2024-09-18 19:33:50|5645.64|5645.14|5644.27|5643.77|5647.02|5646.52|5643.89|5643.39|633
1726688040000|2024-09-18 19:34:00|5643.77|5643.27|5637.52|5637.02|5643.77|5643.27|5635.27|5634.77|4092
1726688050000|2024-09-18 19:34:10|5637.77|5637.27|5643.02|5642.52|5643.27|5642.77|5637.77|5637.27|1888
1726688060000|2024-09-18 19:34:20|5643.52|5643.02|5639.02|5638.52|5644.27|5643.77|5639.02|5638.52|1169
1726688070000|2024-09-18 19:34:30|5638.89|5638.39|5639.14|5638.64|5640.52|5640.02|5637.52|5637.02|839
1726688080000|2024-09-18 19:34:40|5639.02|5638.52|5639.39|5638.89|5641.39|5640.89|5639.02|5638.52|693
1726688090000|2024-09-18 19:34:50|5639.02|5638.52|5639.52|5639.02|5640.39|5639.89|5638.77|5638.27|617
1726688100000|2024-09-18 19:35:00|5639.14|5638.64|5638.02|5637.52|5639.27|5638.77|5636.02|5635.52|1041
1726688110000|2024-09-18 19:35:10|5638.52|5638.02|5641.77|5641.27|5641.77|5641.27|5638.52|5638.02|1464
1726688120000|2024-09-18 19:35:20|5641.52|5641.02|5639.77|5639.27|5641.52|5641.02|5639.52|5639.02|696
1726688130000|2024-09-18 19:35:30|5639.14|5638.64|5641.52|5641.02|5641.52|5641.02|5638.27|5637.77|775
1726688140000|2024-09-18 19:35:40|5641.39|5640.89|5639.39|5638.89|5642.02|5641.52|5639.39|5638.89|603
1726688150000|2024-09-18 19:35:50|5639.77|5639.27|5635.64|5635.14|5639.77|5639.27|5635.27|5634.77|945
1726688160000|2024-09-18 19:36:00|5635.02|5634.52|5638.02|5637.52|5638.02|5637.52|5634.27|5633.77|1543
1726688170000|2024-09-18 19:36:10|5638.14|5637.64|5639.02|5638.52|5640.39|5639.89|5638.02|5637.52|937
1726688180000|2024-09-18 19:36:20|5638.89|5638.39|5640.14|5639.64|5642.14|5641.64|5638.77|5638.27|823
1726688190000|2024-09-18 19:36:30|5639.89|5639.39|5637.27|5636.77|5639.89|5639.39|5635.77|5635.27|756
1726688200000|2024-09-18 19:36:40|5637.39|5636.89|5637.27|5636.77|5638.14|5637.64|5636.64|5636.14|543
1726688210000|2024-09-18 19:36:50|5636.52|5636.02|5634.02|5633.52|5637.27|5636.77|5634.02|5633.52|880
1726688220000|2024-09-18 19:37:00|5633.39|5632.89|5633.64|5633.14|5634.52|5634.02|5632.52|5632.02|1107
1726688230000|2024-09-18 19:37:10|5634.14|5633.64|5634.89|5634.39|5635.52|5635.02|5633.77|5633.27|672
1726688240000|2024-09-18 19:37:20|5635.02|5634.52|5633.77|5633.27|5635.02|5634.52|5632.77|5632.27|986
1726688250000|2024-09-18 19:37:30|5633.89|5633.39|5631.52|5631.02|5633.89|5633.39|5631.52|5631.02|1016
1726688260000|2024-09-18 19:37:40|5631.77|5631.27|5633.52|5633.02|5633.77|5633.27|5631.27|5630.77|856
1726688270000|2024-09-18 19:37:50|5633.39|5632.89|5635.02|5634.52|5635.77|5635.27|5632.77|5632.27|797
1726688280000|2024-09-18 19:38:00|5635.52|5635.02|5641.27|5640.77|5642.02|5641.52|5635.52|5635.02|1324
1726688290000|2024-09-18 19:38:10|5641.77|5641.27|5641.27|5640.77|5642.27|5641.77|5640.27|5639.77|970
1726688300000|2024-09-18 19:38:20|5641.52|5641.02|5638.52|5638.02|5641.77|5641.27|5637.02|5636.52|617
1726688310000|2024-09-18 19:38:30|5638.77|5638.27|5642.02|5641.52|5642.14|5641.64|5638.77|5638.27|759
1726688320000|2024-09-18 19:38:40|5641.77|5641.27|5642.14|5641.64|5642.27|5641.77|5640.14|5639.64|745
1726688330000|2024-09-18 19:38:50|5642.77|5642.27|5642.77|5642.27|5643.89|5643.39|5641.14|5640.64|579
1726688340000|2024-09-18 19:39:00|5642.52|5642.02|5643.39|5642.89|5647.52|5647.02|5642.27|5641.77|1511
1726688350000|2024-09-18 19:39:10|5643.52|5643.02|5637.52|5637.02|5643.52|5643.02|5637.52|5637.02|1291
1726688360000|2024-09-18 19:39:20|5637.77|5637.27|5632.02|5631.52|5638.02|5637.52|5631.27|5630.77|1960
1726688370000|2024-09-18 19:39:30|5632.14|5631.64|5633.02|5632.52|5634.02|5633.52|5631.52|5631.02|1527
1726688380000|2024-09-18 19:39:40|5632.77|5632.27|5637.02|5636.52|5638.02|5637.52|5632.77|5632.27|1163
1726688390000|2024-09-18 19:39:50|5637.77|5637.27|5639.52|5639.02|5640.27|5639.77|5637.77|5637.27|974
1726688400000|2024-09-18 19:40:00|5639.27|5638.77|5642.02|5641.52|5642.52|5642.02|5639.02|5638.52|1476
1726688410000|2024-09-18 19:40:10|5642.52|5642.02|5638.77|5638.27|5642.52|5642.02|5636.77|5636.27|1173
1726688420000|2024-09-18 19:40:20|5638.52|5638.02|5637.89|5637.39|5640.27|5639.77|5637.27|5636.77|793
1726688430000|2024-09-18 19:40:30|5638.02|5637.52|5636.52|5636.02|5638.39|5637.89|5635.27|5634.77|714
1726688440000|2024-09-18 19:40:40|5636.27|5635.77|5637.39|5636.89|5637.77|5637.27|5634.52|5634.02|762
1726688450000|2024-09-18 19:40:50|5637.52|5637.02|5637.52|5637.02|5639.02|5638.52|5635.52|5635.02|916
1726688460000|2024-09-18 19:41:00|5638.02|5637.52|5636.27|5635.77|5639.64|5639.14|5636.27|5635.77|862
1726688470000|2024-09-18 19:41:10|5635.77|5635.27|5637.02|5636.52|5638.39|5637.89|5635.77|5635.27|749
1726688480000|2024-09-18 19:41:20|5636.89|5636.39|5635.77|5635.27|5637.14|5636.64|5634.77|5634.27|923
1726688490000|2024-09-18 19:41:30|5635.52|5635.02|5635.02|5634.52|5636.52|5636.02|5634.27|5633.77|532
1726688500000|2024-09-18 19:41:40|5634.27|5633.77|5634.52|5634.02|5634.77|5634.27|5633.52|5633.02|448
1726688510000|2024-09-18 19:41:50|5634.02|5633.52|5633.77|5633.27|5634.77|5634.27|5632.52|5632.02|581
1726688520000|2024-09-18 19:42:00|5634.02|5633.52|5634.52|5634.02|5635.02|5634.52|5631.52|5631.02|835
1726688530000|2024-09-18 19:42:10|5634.77|5634.27|5632.64|5632.14|5634.77|5634.27|5631.77|5631.27|670
1726688540000|2024-09-18 19:42:20|5632.52|5632.02|5633.02|5632.52|5633.02|5632.52|5631.14|5630.64|837
1726688550000|2024-09-18 19:42:30|5633.27|5632.77|5634.64|5634.14|5636.02|5635.52|5632.27|5631.77|530
1726688560000|2024-09-18 19:42:40|5634.77|5634.27|5637.02|5636.52|5637.52|5637.02|5634.77|5634.27|817
1726688570000|2024-09-18 19:42:50|5636.27|5635.77|5636.27|5635.77|5637.39|5636.89|5635.02|5634.52|551
1726688580000|2024-09-18 19:43:00|5636.02|5635.52|5628.89|5628.39|5636.27|5635.77|5628.89|5628.39|1002
1726688590000|2024-09-18 19:43:10|5628.52|5628.02|5633.27|5632.77|5633.27|5632.77|5628.02|5627.52|1528
1726688600000|2024-09-18 19:43:20|5632.89|5632.39|5635.52|5635.02|5635.52|5635.02|5630.77|5630.27|1181
1726688610000|2024-09-18 19:43:30|5635.77|5635.27|5634.52|5634.02|5636.27|5635.77|5633.52|5633.02|1200
1726688620000|2024-09-18 19:43:40|5634.77|5634.27|5632.52|5632.02|5635.27|5634.77|5632.52|5632.02|685
1726688630000|2024-09-18 19:43:50|5632.77|5632.27|5633.27|5632.77|5633.52|5633.02|5632.27|5631.77|386
1726688640000|2024-09-18 19:44:00|5633.02|5632.52|5631.27|5630.77|5633.14|5632.64|5631.14|5630.64|659
1726688650000|2024-09-18 19:44:10|5631.77|5631.27|5631.52|5631.02|5632.02|5631.52|5630.02|5629.52|1629
1726688660000|2024-09-18 19:44:20|5631.77|5631.27|5630.27|5629.77|5631.77|5631.27|5629.14|5628.64|801
1726688670000|2024-09-18 19:44:30|5630.02|5629.52|5629.52|5629.02|5631.52|5631.02|5629.02|5628.52|1017
1726688680000|2024-09-18 19:44:40|5630.02|5629.52|5628.52|5628.02|5630.02|5629.52|5627.89|5627.39|960
1726688690000|2024-09-18 19:44:50|5628.02|5627.52|5622.64|5622.14|5628.77|5628.27|5622.64|5622.14|2044
1726688700000|2024-09-18 19:45:00|5622.77|5622.27|5621.52|5621.02|5623.02|5622.52|5620.02|5619.52|2827
1726688710000|2024-09-18 19:45:10|5622.02|5621.52|5620.52|5620.02|5622.02|5621.52|5618.27|5617.77|1893
1726688720000|2024-09-18 19:45:20|5620.02|5619.52|5624.64|5624.14|5625.27|5624.77|5619.02|5618.52|2275
1726688730000|2024-09-18 19:45:30|5624.39|5623.89|5623.02|5622.52|5625.52|5625.02|5622.02|5621.52|1650
1726688740000|2024-09-18 19:45:40|5623.27|5622.77|5626.89|5626.39|5628.14|5627.64|5623.27|5622.77|1449
1726688750000|2024-09-18 19:45:50|5626.52|5626.02|5624.02|5623.52|5626.77|5626.27|5623.02|5622.52|801
1726688760000|2024-09-18 19:46:00|5624.52|5624.02|5623.39|5622.89|5626.27|5625.77|5623.39|5622.89|1039
1726688770000|2024-09-18 19:46:10|5623.27|5622.77|5622.77|5622.27|5624.39|5623.89|5621.52|5621.02|1445
1726688780000|2024-09-18 19:46:20|5622.89|5622.39|5628.77|5628.27|5629.02|5628.52|5622.64|5622.14|1767
1726688790000|2024-09-18 19:46:30|5628.14|5627.64|5622.02|5621.52|5628.89|5628.39|5622.02|5621.52|1355
1726688800000|2024-09-18 19:46:40|5620.77|5620.27|5622.77|5622.27|5623.27|5622.77|5618.77|5618.27|2064
1726688810000|2024-09-18 19:46:50|5622.64|5622.14|5623.02|5622.52|5623.14|5622.64|5620.27|5619.77|1089
1726688820000|2024-09-18 19:47:00|5622.77|5622.27|5621.02|5620.52|5622.77|5622.27|5618.89|5618.39|1295
1726688830000|2024-09-18 19:47:10|5622.02|5621.52|5623.14|5622.64|5624.27|5623.77|5621.77|5621.27|1193
1726688840000|2024-09-18 19:47:20|5623.27|5622.77|5623.52|5623.02|5624.52|5624.02|5622.52|5622.02|888
1726688850000|2024-09-18 19:47:30|5623.64|5623.14|5623.52|5623.02|5624.02|5623.52|5622.27|5621.77|605
1726688860000|2024-09-18 19:47:40|5623.77|5623.27|5625.39|5624.89|5628.27|5627.77|5623.77|5623.27|1457
1726688870000|2024-09-18 19:47:50|5625.02|5624.52|5623.52|5623.02|5625.02|5624.52|5622.89|5622.39|1295
1726688880000|2024-09-18 19:48:00|5623.77|5623.27|5623.89|5623.39|5625.27|5624.77|5623.02|5622.52|1051
1726688890000|2024-09-18 19:48:10|5623.77|5623.27|5623.77|5623.27|5624.77|5624.27|5622.77|5622.27|1083
1726688900000|2024-09-18 19:48:20|5624.52|5624.02|5622.02|5621.52|5624.52|5624.02|5621.02|5620.52|928
1726688910000|2024-09-18 19:48:30|5621.27|5620.77|5620.52|5620.02|5622.27|5621.77|5619.52|5619.02|1298
1726688920000|2024-09-18 19:48:40|5620.27|5619.77|5615.02|5614.52|5620.52|5620.02|5614.02|5613.52|3433
1726688930000|2024-09-18 19:48:50|5615.52|5615.02|5617.02|5616.52|5618.77|5618.27|5615.39|5614.89|1215
1726688940000|2024-09-18 19:49:00|5616.77|5616.27|5618.02|5617.52|5618.64|5618.14|5615.27|5614.77|1345
1726688950000|2024-09-18 19:49:10|5618.52|5618.02|5618.64|5618.14|5619.27|5618.77|5617.27|5616.77|833
1726688960000|2024-09-18 19:49:20|5618.27|5617.77|5619.77|5619.27|5621.77|5621.27|5618.02|5617.52|1321
1726688970000|2024-09-18 19:49:30|5619.89|5619.39|5620.02|5619.52|5621.27|5620.77|5619.39|5618.89|658
1726688980000|2024-09-18 19:49:40|5619.27|5618.77|5618.64|5618.14|5620.52|5620.02|5618.27|5617.77|686
1726688990000|2024-09-18 19:49:50|5618.77|5618.27|5617.77|5617.27|5619.39|5618.89|5617.02|5616.52|952
1726689000000|2024-09-18 19:50:00|5616.39|5615.89|5616.02|5615.52|5620.02|5619.52|5615.64|5615.14|1807
1726689010000|2024-09-18 19:50:10|5616.14|5615.64|5617.77|5617.27|5617.77|5617.27|5614.77|5614.27|1397
1726689020000|2024-09-18 19:50:20|5618.02|5617.52|5622.52|5622.02|5622.77|5622.27|5618.02|5617.52|1338
1726689030000|2024-09-18 19:50:30|5623.02|5622.52|5618.52|5618.02|5623.02|5622.52|5618.52|5618.02|1536
1726689040000|2024-09-18 19:50:40|5618.02|5617.52|5619.02|5618.52|5620.02|5619.52|5616.39|5615.89|1019
1726689050000|2024-09-18 19:50:50|5618.77|5618.27|5619.77|5619.27|5621.02|5620.52|5617.64|5617.14|1435
1726689060000|2024-09-18 19:51:00|5619.52|5619.02|5619.39|5618.89|5622.27|5621.77|5619.02|5618.52|1403
1726689070000|2024-09-18 19:51:10|5619.64|5619.14|5625.02|5624.52|5625.77|5625.27|5618.27|5617.77|1609
1726689080000|2024-09-18 19:51:20|5624.52|5624.02|5623.27|5622.77|5624.52|5624.02|5621.27|5620.77|915
1726689090000|2024-09-18 19:51:30|5623.77|5623.27|5626.27|5625.77|5626.77|5626.27|5623.77|5623.27|1266
1726689100000|2024-09-18 19:51:40|5626.02|5625.52|5623.77|5623.27|5627.02|5626.52|5623.52|5623.02|1236
1726689110000|2024-09-18 19:51:50|5623.52|5623.02|5621.02|5620.52|5624.27|5623.77|5620.02|5619.52|1109
1726689120000|2024-09-18 19:52:00|5620.52|5620.02|5619.27|5618.77|5621.77|5621.27|5619.02|5618.52|1381
1726689130000|2024-09-18 19:52:10|5618.89|5618.39|5620.52|5620.02|5621.27|5620.77|5618.52|5618.02|955
1726689140000|2024-09-18 19:52:20|5619.77|5619.27|5620.02|5619.52|5621.02|5620.52|5619.02|5618.52|715
1726689150000|2024-09-18 19:52:30|5620.27|5619.77|5621.77|5621.27|5623.27|5622.77|5620.02|5619.52|924
1726689160000|2024-09-18 19:52:40|5621.52|5621.02|5622.14|5621.64|5622.52|5622.02|5621.14|5620.64|833
1726689170000|2024-09-18 19:52:50|5622.02|5621.52|5624.77|5624.27|5625.02|5624.52|5620.52|5620.02|1116
1726689180000|2024-09-18 19:53:00|5624.52|5624.02|5623.52|5623.02|5625.52|5625.02|5623.14|5622.64|790
1726689190000|2024-09-18 19:53:10|5623.77|5623.27|5624.02|5623.52|5624.52|5624.02|5623.02|5622.52|456
1726689200000|2024-09-18 19:53:20|5624.64|5624.14|5627.77|5627.27|5628.27|5627.77|5624.14|5623.64|1262
1726689210000|2024-09-18 19:53:30|5627.52|5627.02|5626.27|5625.77|5628.52|5628.02|5626.27|5625.77|1209
1726689220000|2024-09-18 19:53:40|5625.77|5625.27|5624.52|5624.02|5625.77|5625.27|5623.27|5622.77|1527
1726689230000|2024-09-18 19:53:50|5624.77|5624.27|5624.27|5623.77|5625.27|5624.77|5623.77|5623.27|573
1726689240000|2024-09-18 19:54:00|5624.02|5623.52|5622.52|5622.02|5625.77|5625.27|5622.27|5621.77|986
1726689250000|2024-09-18 19:54:10|5623.27|5622.77|5625.02|5624.52|5626.27|5625.77|5623.27|5622.77|622
1726689260000|2024-09-18 19:54:20|5624.77|5624.27|5623.02|5622.52|5625.52|5625.02|5623.02|5622.52|938
1726689270000|2024-09-18 19:54:30|5622.77|5622.27|5624.14|5623.64|5624.27|5623.77|5622.52|5622.02|373
1726689280000|2024-09-18 19:54:40|5621.77|5621.27|5623.14|5622.64|5623.27|5622.77|5621.02|5620.52|634
1726689290000|2024-09-18 19:54:50|5623.02|5622.52|5621.52|5621.02|5623.02|5622.52|5621.52|5621.02|398
1726689300000|2024-09-18 19:55:00|5622.02|5621.52|5626.27|5625.77|5626.64|5626.14|5622.02|5621.52|1260
1726689310000|2024-09-18 19:55:10|5626.77|5626.27|5626.27|5625.77|5627.27|5626.77|5625.27|5624.77|698
1726689320000|2024-09-18 19:55:20|5626.02|5625.52|5626.27|5625.77|5627.02|5626.52|5624.64|5624.14|826
1726689330000|2024-09-18 19:55:30|5626.52|5626.02|5623.27|5622.77|5626.52|5626.02|5623.27|5622.77|608
1726689340000|2024-09-18 19:55:40|5623.02|5622.52|5623.27|5622.77|5623.52|5623.02|5622.52|5622.02|462
1726689350000|2024-09-18 19:55:50|5623.77|5623.27|5623.27|5622.77|5624.02|5623.52|5622.52|5622.02|450
1726689360000|2024-09-18 19:56:00|5623.52|5623.02|5622.52|5622.02|5623.52|5623.02|5620.64|5620.14|849
1726689370000|2024-09-18 19:56:10|5622.27|5621.77|5620.02|5619.52|5622.27|5621.77|5619.89|5619.39|612
1726689380000|2024-09-18 19:56:20|5620.14|5619.64|5623.27|5622.77|5623.27|5622.77|5620.14|5619.64|570
1726689390000|2024-09-18 19:56:30|5623.02|5622.52|5625.02|5624.52|5625.02|5624.52|5622.77|5622.27|603
1726689400000|2024-09-18 19:56:40|5624.52|5624.02|5623.52|5623.02|5624.52|5624.02|5623.27|5622.77|431
1726689410000|2024-09-18 19:56:50|5623.39|5622.89|5622.77|5622.27|5623.77|5623.27|5622.52|5622.02|494
1726689420000|2024-09-18 19:57:00|5622.52|5622.02|5621.52|5621.02|5622.52|5622.02|5621.52|5621.02|533
1726689430000|2024-09-18 19:57:10|5621.77|5621.27|5621.02|5620.52|5622.52|5622.02|5620.39|5619.89|570
1726689440000|2024-09-18 19:57:20|5621.27|5620.77|5621.27|5620.77|5621.52|5621.02|5620.27|5619.77|601
1726689450000|2024-09-18 19:57:30|5621.02|5620.52|5621.14|5620.64|5621.52|5621.02|5620.52|5620.02|550
1726689460000|2024-09-18 19:57:40|5620.77|5620.27|5621.27|5620.77|5621.52|5621.02|5620.27|5619.77|566
1726689470000|2024-09-18 19:57:50|5621.52|5621.02|5620.52|5620.02|5621.52|5621.02|5620.14|5619.64|787
1726689480000|2024-09-18 19:58:00|5620.77|5620.27|5622.02|5621.52|5622.02|5621.52|5620.77|5620.27|1448
1726689490000|2024-09-18 19:58:10|5621.77|5621.27|5624.02|5623.52|5624.02|5623.52|5621.77|5621.27|1082
1726689500000|2024-09-18 19:58:20|5623.77|5623.27|5622.77|5622.27|5624.02|5623.52|5622.77|5622.27|946
1726689510000|2024-09-18 19:58:30|5622.89|5622.39|5622.02|5621.52|5623.27|5622.77|5621.77|5621.27|774
1726689520000|2024-09-18 19:58:40|5621.77|5621.27|5620.27|5619.77|5622.02|5621.52|5619.89|5619.39|814
1726689530000|2024-09-18 19:58:50|5620.02|5619.52|5618.77|5618.27|5620.27|5619.77|5618.77|5618.27|1465
1726689540000|2024-09-18 19:59:00|5618.89|5618.39|5618.27|5617.77|5621.27|5620.77|5618.27|5617.77|2133
1726689550000|2024-09-18 19:59:10|5618.52|5618.02|5617.52|5617.02|5618.52|5618.02|5617.27|5616.77|2866
1726689560000|2024-09-18 19:59:20|5617.77|5617.27|5617.52|5617.02|5618.02|5617.52|5616.52|5616.02|3059
1726689570000|2024-09-18 19:59:30|5618.02|5617.52|5617.02|5616.52|5619.02|5618.52|5616.77|5616.27|5865
1726689580000|2024-09-18 19:59:40|5617.27|5616.77|5616.02|5615.52|5617.77|5617.27|5616.02|5615.52|6015
1726689590000|2024-09-18 19:59:50|5616.27|5615.77|5619.02|5618.52|5620.27|5619.77|5616.02|5615.52|21359
1726689600000|2024-09-18 20:00:00|5618.7|5618.2|5617.3|5616.6|5620.05|5619.35|5616.8|5616.1|9863
1726689610000|2024-09-18 20:00:10|5617.8|5617.1|5618.8|5618.1|5620.05|5619.35|5617.8|5617.1|3003
1726689620000|2024-09-18 20:00:20|5619.05|5618.35|5617.8|5617.1|5619.8|5619.1|5617.55|5616.85|2337
1726689630000|2024-09-18 20:00:30|5617.55|5616.85|5616.55|5615.85|5618.05|5617.35|5616.3|5615.6|2104
1726689640000|2024-09-18 20:00:40|5616.8|5616.1|5618.05|5617.35|5618.05|5617.35|5616.3|5615.6|1452
1726689650000|2024-09-18 20:00:50|5618.3|5617.6|5617.55|5616.85|5618.8|5618.1|5617.55|5616.85|1278
1726689660000|2024-09-18 20:01:00|5617.67|5616.97|5616.8|5616.1|5617.67|5616.97|5616.55|5615.85|998
1726689670000|2024-09-18 20:01:10|5616.3|5615.6|5615.8|5615.1|5616.55|5615.85|5615.8|5615.1|895
1726689680000|2024-09-18 20:01:20|5615.55|5614.85|5616.8|5616.1|5617.55|5616.85|5615.3|5614.6|966
1726689690000|2024-09-18 20:01:30|5617.05|5616.35|5617.05|5616.35|5617.55|5616.85|5616.3|5615.6|540
1726689700000|2024-09-18 20:01:40|5617.17|5616.47|5618.05|5617.35|5618.05|5617.35|5617.05|5616.35|428
1726689710000|2024-09-18 20:01:50|5618.3|5617.6|5617.8|5617.1|5618.55|5617.85|5617.8|5617.1|347
1726689720000|2024-09-18 20:02:00|5617.55|5616.85|5617.8|5617.1|5618.05|5617.35|5617.3|5616.6|504
1726689730000|2024-09-18 20:02:10|5617.92|5617.22|5617.55|5616.85|5618.3|5617.6|5617.55|5616.85|374
1726689740000|2024-09-18 20:02:20|5617.8|5617.1|5617.8|5617.1|5617.8|5617.1|5617.55|5616.85|251
1726689750000|2024-09-18 20:02:30|5617.55|5616.85|5617.8|5617.1|5617.8|5617.1|5617.55|5616.85|217
1726689760000|2024-09-18 20:02:40|5617.55|5616.85|5617.55|5616.85|5617.67|5616.97|5617.05|5616.35|461
1726689770000|2024-09-18 20:02:50|5617.42|5616.72|5617.55|5616.85|5617.55|5616.85|5617.3|5616.6|484
1726689780000|2024-09-18 20:03:00|5617.42|5616.72|5619.05|5618.35|5619.05|5618.35|5617.05|5616.35|762
1726689790000|2024-09-18 20:03:10|5618.92|5618.22|5620.05|5619.35|5620.05|5619.35|5618.92|5618.22|722
1726689800000|2024-09-18 20:03:20|5620.17|5619.47|5620.55|5619.85|5620.8|5620.1|5620.17|5619.47|553
1726689810000|2024-09-18 20:03:30|5620.67|5619.97|5621.55|5620.85|5621.55|5620.85|5620.55|5619.85|364
1726689820000|2024-09-18 20:03:40|5621.3|5620.6|5620.8|5620.1|5621.3|5620.6|5620.55|5619.85|447
1726689830000|2024-09-18 20:03:50|5621.05|5620.35|5621.55|5620.85|5621.55|5620.85|5621.05|5620.35|372
1726689840000|2024-09-18 20:04:00|5621.67|5620.97|5622.8|5622.1|5622.8|5622.1|5621.3|5620.6|477
1726689850000|2024-09-18 20:04:10|5623.05|5622.35|5621.3|5620.6|5623.05|5622.35|5621.17|5620.47|255
1726689860000|2024-09-18 20:04:20|5621.05|5620.35|5621.3|5620.6|5621.3|5620.6|5621.05|5620.35|198
1726689870000|2024-09-18 20:04:30|5621.42|5620.72|5622.3|5621.6|5622.3|5621.6|5621.3|5620.6|198
1726689880000|2024-09-18 20:04:40|5622.05|5621.35|5622.05|5621.35|5622.3|5621.6|5622.05|5621.35|317
1726689890000|2024-09-18 20:04:50|5622.55|5621.85|5624.3|5623.6|5624.8|5624.1|5622.55|5621.85|681
1726689900000|2024-09-18 20:05:00|5624.55|5623.85|5624.55|5623.85|5625.3|5624.6|5624.3|5623.6|523
1726689910000|2024-09-18 20:05:10|5624.67|5623.97|5624.55|5623.85|5625.05|5624.35|5624.55|5623.85|261
1726689920000|2024-09-18 20:05:20|5624.8|5624.1|5624.42|5623.72|5625.05|5624.35|5624.17|5623.47|300
1726689930000|2024-09-18 20:05:30|5624.55|5623.85|5625.05|5624.35|5625.05|5624.35|5624.3|5623.6|248
1726689940000|2024-09-18 20:05:40|5625.3|5624.6|5625.8|5625.1|5625.8|5625.1|5625.3|5624.6|289
1726689950000|2024-09-18 20:05:50|5626.05|5625.35|5624.92|5624.22|5626.05|5625.35|5624.8|5624.1|328
1726689960000|2024-09-18 20:06:00|5625.05|5624.35|5624.55|5623.85|5625.05|5624.35|5624.55|5623.85|148
1726689970000|2024-09-18 20:06:10|5624.42|5623.72|5623.8|5623.1|5624.42|5623.72|5623.8|5623.1|258
1726689980000|2024-09-18 20:06:20|5624.05|5623.35|5625.3|5624.6|5625.3|5624.6|5624.05|5623.35|281
1726689990000|2024-09-18 20:06:30|5625.55|5624.85|5625.3|5624.6|5625.55|5624.85|5625.17|5624.47|193
1726690000000|2024-09-18 20:06:40|5625.55|5624.85|5625.55|5624.85|5626.17|5625.47|5625.55|5624.85|184
1726690010000|2024-09-18 20:06:50|5625.42|5624.72|5625.55|5624.85|5625.8|5625.1|5625.3|5624.6|234
1726690020000|2024-09-18 20:07:00|5625.67|5624.97|5625.8|5625.1|5625.8|5625.1|5625.42|5624.72|331
1726690030000|2024-09-18 20:07:10|5625.55|5624.85|5626.55|5625.85|5626.55|5625.85|5625.55|5624.85|291
1726690040000|2024-09-18 20:07:20|5626.42|5625.72|5627.05|5626.35|5627.3|5626.6|5626.42|5625.72|248
1726690050000|2024-09-18 20:07:30|5626.8|5626.1|5627.55|5626.85|5627.8|5627.1|5626.8|5626.1|244
1726690060000|2024-09-18 20:07:40|5627.42|5626.72|5627.55|5626.85|5628.05|5627.35|5627.3|5626.6|318
1726690070000|2024-09-18 20:07:50|5627.67|5626.97|5627.67|5626.97|5628.17|5627.47|5627.55|5626.85|193
1726690080000|2024-09-18 20:08:00|5627.8|5627.1|5627.8|5627.1|5628.3|5627.6|5627.55|5626.85|338
1726690090000|2024-09-18 20:08:10|5628.05|5627.35|5628.8|5628.1|5628.8|5628.1|5627.8|5627.1|292
1726690100000|2024-09-18 20:08:20|5628.92|5628.22|5630.05|5629.35|5630.05|5629.35|5628.8|5628.1|510
1726690110000|2024-09-18 20:08:30|5629.92|5629.22|5630.55|5629.85|5630.55|5629.85|5629.8|5629.1|507
1726690120000|2024-09-18 20:08:40|5630.8|5630.1|5631.05|5630.35|5631.05|5630.35|5630.55|5629.85|459
1726690130000|2024-09-18 20:08:50|5631.3|5630.6|5631.05|5630.35|5631.55|5630.85|5631.05|5630.35|220
1726690140000|2024-09-18 20:09:00|5631.3|5630.6|5630.3|5629.6|5631.3|5630.6|5630.05|5629.35|413
1726690150000|2024-09-18 20:09:10|5630.17|5629.47|5629.17|5628.47|5630.3|5629.6|5629.17|5628.47|188
1726690160000|2024-09-18 20:09:20|5629.05|5628.35|5629.67|5628.97|5630.05|5629.35|5629.05|5628.35|284
1726690170000|2024-09-18 20:09:30|5629.55|5628.85|5629.55|5628.85|5629.8|5629.1|5629.55|5628.85|139
1726690180000|2024-09-18 20:09:40|5629.67|5628.97|5630.3|5629.6|5630.3|5629.6|5629.67|5628.97|311
1726690190000|2024-09-18 20:09:50|5630.05|5629.35|5629.8|5629.1|5630.3|5629.6|5629.8|5629.1|108
1726690200000|2024-09-18 20:10:00|5629.92|5629.22|5628.55|5627.85|5630.17|5629.47|5628.3|5627.6|444
1726690210000|2024-09-18 20:10:10|5628.42|5627.72|5628.55|5627.85|5628.8|5628.1|5628.3|5627.6|204
1726690220000|2024-09-18 20:10:20|5628.42|5627.72|5628.55|5627.85|5628.55|5627.85|5628.3|5627.6|88
1726690230000|2024-09-18 20:10:30|5628.8|5628.1|5628.8|5628.1|5629.05|5628.35|5628.55|5627.85|247
1726690240000|2024-09-18 20:10:40|5628.55|5627.85|5628.3|5627.6|5628.55|5627.85|5628.05|5627.35|358
1726690250000|2024-09-18 20:10:50|5628.42|5627.72|5628.3|5627.6|5629.05|5628.35|5628.3|5627.6|219
1726690260000|2024-09-18 20:11:00|5628.05|5627.35|5627.92|5627.22|5628.3|5627.6|5627.3|5626.6|249
1726690270000|2024-09-18 20:11:10|5627.8|5627.1|5627.05|5626.35|5628.05|5627.35|5627.05|5626.35|83
1726690280000|2024-09-18 20:11:20|5626.92|5626.22|5627.8|5627.1|5628.05|5627.35|5626.92|5626.22|270
1726690290000|2024-09-18 20:11:30|5628.05|5627.35|5627.8|5627.1|5628.05|5627.35|5627.8|5627.1|91
1726690300000|2024-09-18 20:11:40|5627.42|5626.72|5627.3|5626.6|5627.55|5626.85|5627.3|5626.6|65
1726690310000|2024-09-18 20:11:50|5627.55|5626.85|5627.8|5627.1|5628.05|5627.35|5627.55|5626.85|173
1726690320000|2024-09-18 20:12:00|5627.55|5626.85|5628.8|5628.1|5628.8|5628.1|5627.55|5626.85|103
1726690330000|2024-09-18 20:12:10|5629.05|5628.35|5628.8|5628.1|5629.05|5628.35|5628.55|5627.85|178
1726690340000|2024-09-18 20:12:20|5628.67|5627.97|5629.3|5628.6|5629.3|5628.6|5628.67|5627.97|117
1726690350000|2024-09-18 20:12:30|5629.42|5628.72|5629.55|5628.85|5629.55|5628.85|5628.92|5628.22|132
1726690360000|2024-09-18 20:12:40|5629.3|5628.6|5629.55|5628.85|5630.05|5629.35|5629.3|5628.6|111
1726690370000|2024-09-18 20:12:50|5629.42|5628.72|5629.55|5628.85|5629.8|5629.1|5629.42|5628.72|77
1726690380000|2024-09-18 20:13:00|5629.3|5628.6|5629.17|5628.47|5629.55|5628.85|5628.8|5628.1|568
1726690390000|2024-09-18 20:13:10|5629.3|5628.6|5629.8|5629.1|5629.92|5629.22|5629.3|5628.6|386
1726690400000|2024-09-18 20:13:20|5629.55|5628.85|5629.8|5629.1|5629.8|5629.1|5629.55|5628.85|100
1726690410000|2024-09-18 20:13:30|5630.05|5629.35|5630.05|5629.35|5630.05|5629.35|5630.05|5629.35|140
1726690420000|2024-09-18 20:13:40|5629.67|5628.97|5628.3|5627.6|5629.8|5629.1|5628.3|5627.6|536
1726690430000|2024-09-18 20:13:50|5628.42|5627.72|5627.8|5627.1|5628.55|5627.85|5627.8|5627.1|206
1726690440000|2024-09-18 20:14:00|5627.67|5626.97|5627.55|5626.85|5627.8|5627.1|5627.42|5626.72|100
1726690450000|2024-09-18 20:14:10|5627.8|5627.1|5628.05|5627.35|5628.05|5627.35|5627.55|5626.85|137
1726690460000|2024-09-18 20:14:20|5628.3|5627.6|5628.3|5627.6|5628.42|5627.72|5627.8|5627.1|151
1726690470000|2024-09-18 20:14:30|5628.55|5627.85|5628.55|5627.85|5628.55|5627.85|5628.3|5627.6|87
1726690480000|2024-09-18 20:14:40|5628.42|5627.72|5628.3|5627.6|5628.8|5628.1|5628.17|5627.47|122
1726690490000|2024-09-18 20:14:50|5628.17|5627.47|5628.3|5627.6|5628.42|5627.72|5627.92|5627.22|207
1726690500000|2024-09-18 20:15:00|5628.55|5627.85|5628.3|5627.6|5628.8|5628.1|5627.55|5626.85|299
1726690510000|2024-09-18 20:15:10|5628.42|5627.72|5628.55|5627.85|5628.55|5627.85|5628.17|5627.47|92
1726690520000|2024-09-18 20:15:20|5628.3|5627.6|5628.55|5627.85|5628.55|5627.85|5627.8|5627.1|95
1726690530000|2024-09-18 20:15:30|5628.3|5627.6|5628.55|5627.85|5628.55|5627.85|5628.3|5627.6|55
1726690540000|2024-09-18 20:15:40|5628.3|5627.6|5628.55|5627.85|5628.55|5627.85|5628.3|5627.6|139
1726690550000|2024-09-18 20:15:50|5629.05|5628.35|5629.55|5628.85|5629.8|5629.1|5629.05|5628.35|150
1726690560000|2024-09-18 20:16:00|5629.8|5629.1|5630.05|5629.35|5630.05|5629.35|5629.3|5628.6|132
1726690570000|2024-09-18 20:16:10|5629.8|5629.1|5630.05|5629.35|5630.05|5629.35|5629.8|5629.1|74
1726690580000|2024-09-18 20:16:20|5629.92|5629.22|5629.92|5629.22|5630.05|5629.35|5629.8|5629.1|51
1726690590000|2024-09-18 20:16:30|5630.05|5629.35|5629.8|5629.1|5630.3|5629.6|5629.67|5628.97|104
1726690600000|2024-09-18 20:16:40|5630.05|5629.35|5630.05|5629.35|5630.05|5629.35|5629.92|5629.22|39
1726690610000|2024-09-18 20:16:50|5629.8|5629.1|5630.05|5629.35|5630.05|5629.35|5629.42|5628.72|121
1726690620000|2024-09-18 20:17:00|5629.92|5629.22|5629.8|5629.1|5629.92|5629.22|5629.55|5628.85|85
1726690630000|2024-09-18 20:17:10|5629.67|5628.97|5630.67|5629.97|5630.67|5629.97|5629.67|5628.97|299
1726690640000|2024-09-18 20:17:20|5630.55|5629.85|5630.8|5630.1|5630.92|5630.22|5630.55|5629.85|91
1726690650000|2024-09-18 20:17:30|5631.05|5630.35|5631.3|5630.6|5631.3|5630.6|5630.92|5630.22|138
1726690660000|2024-09-18 20:17:40|5631.42|5630.72|5631.17|5630.47|5631.55|5630.85|5631.05|5630.35|64
1726690670000|2024-09-18 20:17:50|5631.05|5630.35|5631.67|5630.97|5631.67|5630.97|5631.05|5630.35|84
1726690680000|2024-09-18 20:18:00|5631.8|5631.1|5632.3|5631.6|5632.3|5631.6|5631.8|5631.1|125
1726690690000|2024-09-18 20:18:10|5632.17|5631.47|5633.3|5632.6|5633.3|5632.6|5632.17|5631.47|234
1726690700000|2024-09-18 20:18:20|5633.05|5632.35|5633.3|5632.6|5633.3|5632.6|5632.8|5632.1|178
1726690710000|2024-09-18 20:18:30|5633.17|5632.47|5633.05|5632.35|5633.8|5633.1|5633.05|5632.35|298
1726690720000|2024-09-18 20:18:40|5632.92|5632.22|5632.42|5631.72|5632.92|5632.22|5632.3|5631.6|104
1726690730000|2024-09-18 20:18:50|5632.55|5631.85|5632.55|5631.85|5632.55|5631.85|5632.55|5631.85|15
1726690740000|2024-09-18 20:19:00|5632.42|5631.72|5631.92|5631.22|5632.55|5631.85|5631.8|5631.1|182
1726690750000|2024-09-18 20:19:10|5632.05|5631.35|5631.55|5630.85|5632.05|5631.35|5631.3|5630.6|74
1726690760000|2024-09-18 20:19:20|5631.3|5630.6|5631.8|5631.1|5631.8|5631.1|5631.05|5630.35|132
1726690770000|2024-09-18 20:19:30|5631.67|5630.97|5632.3|5631.6|5632.3|5631.6|5631.67|5630.97|75
1726690780000|2024-09-18 20:19:40|5632.42|5631.72|5632.8|5632.1|5632.8|5632.1|5632.42|5631.72|66
1726690790000|2024-09-18 20:19:50|5632.92|5632.22|5633.05|5632.35|5633.05|5632.35|5632.8|5632.1|91
1726690800000|2024-09-18 20:20:00|5633.3|5632.6|5632.8|5632.1|5633.3|5632.6|5632.55|5631.85|83
1726690810000|2024-09-18 20:20:10|5632.55|5631.85|5632.55|5631.85|5632.8|5632.1|5632.55|5631.85|56
1726690820000|2024-09-18 20:20:20|5632.42|5631.72|5632.42|5631.72|5632.55|5631.85|5632.3|5631.6|53
1726690830000|2024-09-18 20:20:30|5632.3|5631.6|5631.8|5631.1|5632.3|5631.6|5631.8|5631.1|29
1726690840000|2024-09-18 20:20:40|5631.55|5630.85|5631.05|5630.35|5631.55|5630.85|5630.92|5630.22|31
1726690850000|2024-09-18 20:20:50|5630.8|5630.1|5631.05|5630.35|5631.05|5630.35|5630.8|5630.1|116
1726690860000|2024-09-18 20:21:00|5631.17|5630.47|5631.05|5630.35|5631.3|5630.6|5631.05|5630.35|25
1726690870000|2024-09-18 20:21:10|5630.8|5630.1|5630.3|5629.6|5630.92|5630.22|5630.3|5629.6|127
1726690880000|2024-09-18 20:21:20|5630.42|5629.72|5630.55|5629.85|5630.55|5629.85|5630.42|5629.72|75
1726690890000|2024-09-18 20:21:30|5630.42|5629.72|5630.8|5630.1|5630.92|5630.22|5630.3|5629.6|210
1726690900000|2024-09-18 20:21:40|5630.55|5629.85|5630.05|5629.35|5630.55|5629.85|5629.8|5629.1|307
1726690910000|2024-09-18 20:21:50|5629.92|5629.22|5629.8|5629.1|5629.92|5629.22|5629.8|5629.1|10
1726690930000|2024-09-18 20:22:10|5630.3|5629.6|5630.55|5629.85|5630.55|5629.85|5630.3|5629.6|54
1726690940000|2024-09-18 20:22:20|5630.42|5629.72|5630.55|5629.85|5630.8|5630.1|5630.42|5629.72|78
1726690950000|2024-09-18 20:22:30|5630.8|5630.1|5631.05|5630.35|5631.05|5630.35|5630.8|5630.1|126
1726690960000|2024-09-18 20:22:40|5631.42|5630.72|5631.3|5630.6|5631.42|5630.72|5631.05|5630.35|123
1726690970000|2024-09-18 20:22:50|5631.17|5630.47|5631.3|5630.6|5631.3|5630.6|5631.05|5630.35|57
1726690980000|2024-09-18 20:23:00|5631.17|5630.47|5631.8|5631.1|5631.8|5631.1|5631.05|5630.35|109
1726690990000|2024-09-18 20:23:10|5631.67|5630.97|5631.3|5630.6|5631.67|5630.97|5631.3|5630.6|48
1726691000000|2024-09-18 20:23:20|5631.42|5630.72|5631.55|5630.85|5631.8|5631.1|5631.3|5630.6|20
1726691010000|2024-09-18 20:23:30|5631.3|5630.6|5631.3|5630.6|5631.3|5630.6|5631.05|5630.35|32
1726691020000|2024-09-18 20:23:40|5631.17|5630.47|5630.55|5629.85|5631.3|5630.6|5630.55|5629.85|136
1726691030000|2024-09-18 20:23:50|5630.3|5629.6|5630.55|5629.85|5630.55|5629.85|5630.3|5629.6|111
1726691040000|2024-09-18 20:24:00|5630.3|5629.6|5630.05|5629.35|5630.3|5629.6|5629.8|5629.1|66
1726691050000|2024-09-18 20:24:10|5629.8|5629.1|5630.05|5629.35|5630.3|5629.6|5629.8|5629.1|83
1726691060000|2024-09-18 20:24:20|5630.55|5629.85|5630.55|5629.85|5630.55|5629.85|5630.55|5629.85|158
1726691070000|2024-09-18 20:24:30|5630.3|5629.6|5630.55|5629.85|5630.55|5629.85|5630.3|5629.6|74
1726691080000|2024-09-18 20:24:40|5630.67|5629.97|5630.55|5629.85|5630.67|5629.97|5630.55|5629.85|26
1726691090000|2024-09-18 20:24:50|5630.8|5630.1|5631.05|5630.35|5631.05|5630.35|5630.8|5630.1|45
1726691100000|2024-09-18 20:25:00|5631.3|5630.6|5630.55|5629.85|5631.3|5630.6|5630.55|5629.85|116
1726691110000|2024-09-18 20:25:10|5630.67|5629.97|5630.55|5629.85|5630.67|5629.97|5630.55|5629.85|56
1726691120000|2024-09-18 20:25:20|5630.67|5629.97|5630.8|5630.1|5630.8|5630.1|5630.55|5629.85|82
1726691130000|2024-09-18 20:25:30|5630.67|5629.97|5630.8|5630.1|5630.8|5630.1|5630.55|5629.85|40
1726691140000|2024-09-18 20:25:40|5630.67|5629.97|5631.55|5630.85|5631.8|5631.1|5630.55|5629.85|166
1726691150000|2024-09-18 20:25:50|||||||||4
1726691160000|2024-09-18 20:26:00|5631.42|5630.72|5631.55|5630.85|5632.05|5631.35|5631.42|5630.72|83
1726691170000|2024-09-18 20:26:10|5631.05|5630.35|5630.92|5630.22|5631.3|5630.6|5630.8|5630.1|47
1726691180000|2024-09-18 20:26:20|5631.05|5630.35|5630.05|5629.35|5631.05|5630.35|5630.05|5629.35|47
1726691190000|2024-09-18 20:26:30|5630.17|5629.47|5630.3|5629.6|5630.3|5629.6|5629.92|5629.22|67
1726691200000|2024-09-18 20:26:40|5630.67|5629.97|5630.55|5629.85|5630.8|5630.1|5630.55|5629.85|644
1726691210000|2024-09-18 20:26:50|5630.42|5629.72|5630.42|5629.72|5630.55|5629.85|5630.42|5629.72|13
1726691220000|2024-09-18 20:27:00|5630.3|5629.6|5630.05|5629.35|5630.3|5629.6|5630.05|5629.35|4
1726691230000|2024-09-18 20:27:10|5629.8|5629.1|5630.05|5629.35|5630.3|5629.6|5629.8|5629.1|95
1726691240000|2024-09-18 20:27:20|5630.17|5629.47|5629.8|5629.1|5630.3|5629.6|5629.8|5629.1|59
1726691250000|2024-09-18 20:27:30|||||||||6
1726691260000|2024-09-18 20:27:40|5630.05|5629.35|5630.05|5629.35|5630.05|5629.35|5630.05|5629.35|26
1726691270000|2024-09-18 20:27:50|5630.3|5629.6|5630.55|5629.85|5631.05|5630.35|5630.3|5629.6|186
1726691280000|2024-09-18 20:28:00|5630.42|5629.72|5630.17|5629.47|5630.55|5629.85|5630.17|5629.47|74
1726691290000|2024-09-18 20:28:10|5629.8|5629.1|5629.55|5628.85|5629.8|5629.1|5629.3|5628.6|188
1726691300000|2024-09-18 20:28:20|5629.67|5628.97|5629.8|5629.1|5629.8|5629.1|5629.55|5628.85|41
1726691310000|2024-09-18 20:28:30|5629.92|5629.22|5630.05|5629.35|5630.05|5629.35|5629.92|5629.22|36
1726691320000|2024-09-18 20:28:40|5629.92|5629.22|5629.8|5629.1|5630.05|5629.35|5629.55|5628.85|62
1726691330000|2024-09-18 20:28:50|5629.67|5628.97|5630.3|5629.6|5630.3|5629.6|5629.55|5628.85|67
1726691340000|2024-09-18 20:29:00|5630.17|5629.47|5630.3|5629.6|5630.3|5629.6|5630.05|5629.35|54
1726691350000|2024-09-18 20:29:10|5630.17|5629.47|5630.05|5629.35|5630.3|5629.6|5630.05|5629.35|29
1726691360000|2024-09-18 20:29:20|5630.17|5629.47|5630.3|5629.6|5630.3|5629.6|5630.17|5629.47|16
1726691370000|2024-09-18 20:29:30|5630.17|5629.47|5630.55|5629.85|5630.55|5629.85|5630.05|5629.35|111
1726691380000|2024-09-18 20:29:40|5630.67|5629.97|5630.67|5629.97|5630.67|5629.97|5630.55|5629.85|27
1726691390000|2024-09-18 20:29:50|5630.55|5629.85|5630.3|5629.6|5630.8|5630.1|5630.3|5629.6|56
1726691400000|2024-09-18 20:30:00|5630.42|5629.72|5630.55|5629.85|5631.05|5630.35|5630.42|5629.72|53
1726691410000|2024-09-18 20:30:10|5630.67|5629.97|5630.67|5629.97|5630.8|5630.1|5630.55|5629.85|10
1726691420000|2024-09-18 20:30:20|5630.8|5630.1|5630.92|5630.22|5631.05|5630.35|5630.55|5629.85|29
1726691430000|2024-09-18 20:30:30|5630.8|5630.1|5630.8|5630.1|5631.3|5630.6|5630.8|5630.1|69
1726691440000|2024-09-18 20:30:40|5630.55|5629.85|5630.55|5629.85|5630.55|5629.85|5630.42|5629.72|93
1726691450000|2024-09-18 20:30:50|5630.8|5630.1|5631.8|5631.1|5631.8|5631.1|5630.8|5630.1|151
1726691460000|2024-09-18 20:31:00|5631.55|5630.85|5631.42|5630.72|5631.55|5630.85|5631.3|5630.6|48
1726691470000|2024-09-18 20:31:10|5631.55|5630.85|5631.8|5631.1|5631.8|5631.1|5631.42|5630.72|123
1726691480000|2024-09-18 20:31:20|5631.67|5630.97|5631.92|5631.22|5632.05|5631.35|5631.67|5630.97|175
1726691490000|2024-09-18 20:31:30|5631.8|5631.1|5631.8|5631.1|5632.05|5631.35|5631.8|5631.1|54
1726691500000|2024-09-18 20:31:40|5631.55|5630.85|5631.3|5630.6|5631.55|5630.85|5631.17|5630.47|66
1726691510000|2024-09-18 20:31:50|5631.42|5630.72|5632.05|5631.35|5632.05|5631.35|5631.42|5630.72|89
1726691520000|2024-09-18 20:32:00|5632.17|5631.47|5632.3|5631.6|5632.3|5631.6|5632.17|5631.47|17
1726691530000|2024-09-18 20:32:10|||||||||7
1726691540000|2024-09-18 20:32:20|5632.17|5631.47|5631.8|5631.1|5632.17|5631.47|5631.8|5631.1|36
1726691550000|2024-09-18 20:32:30|5631.55|5630.85|5631.55|5630.85|5631.55|5630.85|5631.3|5630.6|97
1726691560000|2024-09-18 20:32:40|5631.3|5630.6|5630.8|5630.1|5631.3|5630.6|5630.8|5630.1|65
1726691570000|2024-09-18 20:32:50|5630.55|5629.85|5630.3|5629.6|5630.55|5629.85|5630.3|5629.6|81
1726691580000|2024-09-18 20:33:00|5630.42|5629.72|5630.8|5630.1|5630.8|5630.1|5630.42|5629.72|53
1726691590000|2024-09-18 20:33:10|5631.05|5630.35|5631.05|5630.35|5631.05|5630.35|5631.05|5630.35|44
1726691600000|2024-09-18 20:33:20|5631.3|5630.6|5631.3|5630.6|5631.3|5630.6|5631.05|5630.35|57
1726691610000|2024-09-18 20:33:30|||||||||6
1726691620000|2024-09-18 20:33:40|5631.17|5630.47|5631.55|5630.85|5631.55|5630.85|5631.17|5630.47|27
1726691630000|2024-09-18 20:33:50|5631.42|5630.72|5631.05|5630.35|5631.55|5630.85|5631.05|5630.35|38
1726691640000|2024-09-18 20:34:00|5631.3|5630.6|5631.3|5630.6|5631.55|5630.85|5631.3|5630.6|76
1726691650000|2024-09-18 20:34:10|5631.42|5630.72|5631.3|5630.6|5631.55|5630.85|5631.3|5630.6|29
1726691660000|2024-09-18 20:34:20|5631.05|5630.35|5631.05|5630.35|5631.05|5630.35|5631.05|5630.35|33
1726691670000|2024-09-18 20:34:30|5631.3|5630.6|5631.3|5630.6|5631.55|5630.85|5631.05|5630.35|83
1726691680000|2024-09-18 20:34:40|||||||||11
1726691690000|2024-09-18 20:34:50|5631.55|5630.85|5631.3|5630.6|5631.55|5630.85|5631.3|5630.6|32
1726691700000|2024-09-18 20:35:00|5631.42|5630.72|5631.3|5630.6|5631.55|5630.85|5630.92|5630.22|131
1726691710000|2024-09-18 20:35:10|5631.17|5630.47|5631.55|5630.85|5631.55|5630.85|5631.17|5630.47|28
1726691720000|2024-09-18 20:35:20|5631.67|5630.97|5632.55|5631.85|5632.67|5631.97|5631.67|5630.97|567
1726691730000|2024-09-18 20:35:30|5632.42|5631.72|5632.42|5631.72|5632.55|5631.85|5632.3|5631.6|35
1726691740000|2024-09-18 20:35:40|5632.55|5631.85|5632.92|5632.22|5633.05|5632.35|5632.55|5631.85|143
1726691750000|2024-09-18 20:35:50|5632.8|5632.1|5632.8|5632.1|5632.8|5632.1|5632.8|5632.1|15
1726691760000|2024-09-18 20:36:00|5632.92|5632.22|5632.55|5631.85|5633.05|5632.35|5632.55|5631.85|98
1726691770000|2024-09-18 20:36:10|5632.3|5631.6|5632.3|5631.6|5632.3|5631.6|5632.3|5631.6|22
1726691780000|2024-09-18 20:36:20|||||||||25
1726691790000|2024-09-18 20:36:30|5632.55|5631.85|5632.3|5631.6|5632.55|5631.85|5632.3|5631.6|22
1726691800000|2024-09-18 20:36:40|5632.42|5631.72|5632.55|5631.85|5632.55|5631.85|5632.42|5631.72|19
1726691810000|2024-09-18 20:36:50|5632.8|5632.1|5632.3|5631.6|5632.8|5632.1|5632.3|5631.6|125
1726691820000|2024-09-18 20:37:00|5632.17|5631.47|5632.17|5631.47|5632.17|5631.47|5632.05|5631.35|45
1726691830000|2024-09-18 20:37:10|5632.3|5631.6|5631.55|5630.85|5632.3|5631.6|5631.42|5630.72|98
1726691840000|2024-09-18 20:37:20|5631.8|5631.1|5631.55|5630.85|5631.8|5631.1|5631.3|5630.6|42
1726691850000|2024-09-18 20:37:30|5631.42|5630.72|5631.3|5630.6|5631.55|5630.85|5631.3|5630.6|56
1726691860000|2024-09-18 20:37:40|5631.42|5630.72|5631.55|5630.85|5631.55|5630.85|5631.3|5630.6|50
1726691870000|2024-09-18 20:37:50|5631.8|5631.1|5631.8|5631.1|5631.8|5631.1|5631.67|5630.97|12
1726691880000|2024-09-18 20:38:00|5631.67|5630.97|5632.05|5631.35|5632.05|5631.35|5631.55|5630.85|83
1726691890000|2024-09-18 20:38:10|5631.92|5631.22|5631.67|5630.97|5632.05|5631.35|5631.67|5630.97|10
1726691900000|2024-09-18 20:38:20|5631.55|5630.85|5631.55|5630.85|5631.55|5630.85|5631.05|5630.35|30
1726691910000|2024-09-18 20:38:30|5631.42|5630.72|5631.17|5630.47|5631.55|5630.85|5631.05|5630.35|30
1726691920000|2024-09-18 20:38:40|5631.3|5630.6|5631.05|5630.35|5631.3|5630.6|5631.05|5630.35|9
1726691930000|2024-09-18 20:38:50|5631.17|5630.47|5631.05|5630.35|5631.17|5630.47|5630.8|5630.1|50
1726691940000|2024-09-18 20:39:00|5630.92|5630.22|5630.8|5630.1|5631.3|5630.6|5630.8|5630.1|143
1726691950000|2024-09-18 20:39:10|5630.55|5629.85|5630.55|5629.85|5630.8|5630.1|5630.55|5629.85|56
1726691960000|2024-09-18 20:39:20|5630.42|5629.72|5630.05|5629.35|5630.42|5629.72|5630.05|5629.35|90
1726691970000|2024-09-18 20:39:30|5629.92|5629.22|5630.05|5629.35|5630.05|5629.35|5629.92|5629.22|20
1726691980000|2024-09-18 20:39:40|5629.92|5629.22|5629.8|5629.1|5630.05|5629.35|5629.8|5629.1|86
1726691990000|2024-09-18 20:39:50|5629.67|5628.97|5629.55|5628.85|5629.67|5628.97|5629.55|5628.85|32
1726692000000|2024-09-18 20:40:00|5629.8|5629.1|5629.55|5628.85|5629.8|5629.1|5629.55|5628.85|40
1726692010000|2024-09-18 20:40:10|5629.3|5628.6|5629.05|5628.35|5629.3|5628.6|5629.05|5628.35|137
1726692020000|2024-09-18 20:40:20|5628.8|5628.1|5628.55|5627.85|5629.05|5628.35|5628.55|5627.85|66
1726692030000|2024-09-18 20:40:30|5628.3|5627.6|5626.55|5625.85|5628.3|5627.6|5626.55|5625.85|382
1726692040000|2024-09-18 20:40:40|5626.3|5625.6|5626.8|5626.1|5626.8|5626.1|5625.8|5625.1|243
1726692050000|2024-09-18 20:40:50|5626.67|5625.97|5627.3|5626.6|5627.3|5626.6|5626.67|5625.97|30
1726692060000|2024-09-18 20:41:00|5626.55|5625.85|5626.55|5625.85|5626.55|5625.85|5626.42|5625.72|86
1726692070000|2024-09-18 20:41:10|5626.3|5625.6|5627.3|5626.6|5627.3|5626.6|5626.3|5625.6|121
1726692080000|2024-09-18 20:41:20|5627.42|5626.72|5627.55|5626.85|5627.55|5626.85|5627.3|5626.6|43
1726692100000|2024-09-18 20:41:40|5627.42|5626.72|5627.3|5626.6|5627.55|5626.85|5627.3|5626.6|44
1726692110000|2024-09-18 20:41:50|5627.17|5626.47|5627.05|5626.35|5627.3|5626.6|5627.05|5626.35|23
1726692120000|2024-09-18 20:42:00|5627.17|5626.47|5627.55|5626.85|5627.55|5626.85|5627.17|5626.47|171
1726692130000|2024-09-18 20:42:10|5627.67|5626.97|5627.92|5627.22|5628.05|5627.35|5627.67|5626.97|181
1726692140000|2024-09-18 20:42:20|5628.05|5627.35|5628.17|5627.47|5628.17|5627.47|5628.05|5627.35|24
1726692150000|2024-09-18 20:42:30|5628.3|5627.6|5627.55|5626.85|5628.3|5627.6|5627.55|5626.85|68
1726692160000|2024-09-18 20:42:40|||||||||41
1726692170000|2024-09-18 20:42:50|||||||||3
1726692180000|2024-09-18 20:43:00|5627.67|5626.97|5627.55|5626.85|5627.8|5627.1|5627.55|5626.85|42
1726692190000|2024-09-18 20:43:10|||||||||16
1726692200000|2024-09-18 20:43:20|5627.42|5626.72|5627.05|5626.35|5627.42|5626.72|5627.05|5626.35|12
1726692210000|2024-09-18 20:43:30|5626.8|5626.1|5625.55|5624.85|5627.05|5626.35|5625.55|5624.85|103
1726692220000|2024-09-18 20:43:40|5625.67|5624.97|5625.55|5624.85|5625.8|5625.1|5625.55|5624.85|74
1726692230000|2024-09-18 20:43:50|5625.42|5624.72|5625.8|5625.1|5625.8|5625.1|5625.42|5624.72|38
1726692240000|2024-09-18 20:44:00|5625.92|5625.22|5625.3|5624.6|5626.05|5625.35|5625.3|5624.6|130
1726692250000|2024-09-18 20:44:10|5625.42|5624.72|5625.8|5625.1|5625.8|5625.1|5625.42|5624.72|99
1726692260000|2024-09-18 20:44:20|5625.92|5625.22|5626.17|5625.47|5626.17|5625.47|5625.92|5625.22|231
1726692270000|2024-09-18 20:44:30|5626.05|5625.35|5626.8|5626.1|5626.8|5626.1|5626.05|5625.35|127
1726692280000|2024-09-18 20:44:40|5627.05|5626.35|5626.8|5626.1|5627.05|5626.35|5626.67|5625.97|63
1726692290000|2024-09-18 20:44:50|5627.05|5626.35|5627.05|5626.35|5627.05|5626.35|5626.67|5625.97|59
1726692300000|2024-09-18 20:45:00|5627.42|5626.72|5628.05|5627.35|5628.05|5627.35|5627.3|5626.6|96
1726692310000|2024-09-18 20:45:10|5627.92|5627.22|5627.8|5627.1|5628.05|5627.35|5627.55|5626.85|84
1726692320000|2024-09-18 20:45:20|5627.92|5627.22|5627.55|5626.85|5628.05|5627.35|5627.55|5626.85|34
1726692330000|2024-09-18 20:45:30|5627.42|5626.72|5627.05|5626.35|5627.42|5626.72|5627.05|5626.35|96
1726692340000|2024-09-18 20:45:40|5626.92|5626.22|5627.05|5626.35|5627.42|5626.72|5626.92|5626.22|41
1726692350000|2024-09-18 20:45:50|5627.17|5626.47|5626.05|5625.35|5627.55|5626.85|5626.05|5625.35|173
1726692360000|2024-09-18 20:46:00|5626.3|5625.6|5626.42|5625.72|5626.67|5625.97|5626.3|5625.6|74
1726692370000|2024-09-18 20:46:10|5626.3|5625.6|5625.92|5625.22|5626.3|5625.6|5625.67|5624.97|64
1726692380000|2024-09-18 20:46:20|5625.8|5625.1|5625.3|5624.6|5625.8|5625.1|5625.3|5624.6|47
1726692390000|2024-09-18 20:46:30|5625.55|5624.85|5625.42|5624.72|5625.8|5625.1|5625.3|5624.6|52
1726692400000|2024-09-18 20:46:40|5625.3|5624.6|5625.05|5624.35|5625.55|5624.85|5625.05|5624.35|48
1726692410000|2024-09-18 20:46:50|||||||||15
1726692420000|2024-09-18 20:47:00|5624.92|5624.22|5625.42|5624.72|5625.42|5624.72|5624.92|5624.22|188
1726692430000|2024-09-18 20:47:10|5625.55|5624.85|5625.55|5624.85|5625.55|5624.85|5625.3|5624.6|96
1726692440000|2024-09-18 20:47:20|5625.42|5624.72|5625.3|5624.6|5625.42|5624.72|5625.05|5624.35|147
1726692450000|2024-09-18 20:47:30|5625.67|5624.97|5625.8|5625.1|5625.8|5625.1|5625.67|5624.97|35
1726692460000|2024-09-18 20:47:40|5625.67|5624.97|5625.55|5624.85|5625.8|5625.1|5625.55|5624.85|30
1726692470000|2024-09-18 20:47:50|5625.67|5624.97|5625.55|5624.85|5625.67|5624.97|5625.3|5624.6|51
1726692480000|2024-09-18 20:48:00|5625.42|5624.72|5625.92|5625.22|5626.05|5625.35|5625.3|5624.6|226
1726692490000|2024-09-18 20:48:10|5626.05|5625.35|5627.3|5626.6|5627.55|5626.85|5626.05|5625.35|202
1726692500000|2024-09-18 20:48:20|5627.55|5626.85|5627.05|5626.35|5627.55|5626.85|5626.8|5626.1|173
1726692510000|2024-09-18 20:48:30|5626.8|5626.1|5626.55|5625.85|5626.8|5626.1|5626.55|5625.85|71
1726692520000|2024-09-18 20:48:40|5626.8|5626.1|5626.92|5626.22|5627.05|5626.35|5626.8|5626.1|42
1726692530000|2024-09-18 20:48:50|5627.05|5626.35|5627.05|5626.35|5627.17|5626.47|5627.05|5626.35|63
1726692540000|2024-09-18 20:49:00|5627.17|5626.47|5627.92|5627.22|5627.92|5627.22|5627.17|5626.47|25
1726692550000|2024-09-18 20:49:10|5627.8|5627.1|5628.05|5627.35|5628.05|5627.35|5627.8|5627.1|41
1726692560000|2024-09-18 20:49:20|5627.8|5627.1|5627.8|5627.1|5627.92|5627.22|5627.8|5627.1|8
1726692570000|2024-09-18 20:49:30|5628.05|5627.35|5628.05|5627.35|5628.05|5627.35|5628.05|5627.35|22
1726692580000|2024-09-18 20:49:40|5627.92|5627.22|5628.05|5627.35|5628.05|5627.35|5627.92|5627.22|18
1726692590000|2024-09-18 20:49:50|5628.55|5627.85|5628.55|5627.85|5628.55|5627.85|5628.55|5627.85|50
1726692600000|2024-09-18 20:50:00|5628.67|5627.97|5629.3|5628.6|5629.3|5628.6|5628.55|5627.85|105
1726692610000|2024-09-18 20:50:10|5629.55|5628.85|5629.55|5628.85|5629.55|5628.85|5629.3|5628.6|53
1726692620000|2024-09-18 20:50:20|5629.3|5628.6|5629.05|5628.35|5629.3|5628.6|5629.05|5628.35|46
1726692630000|2024-09-18 20:50:30|5629.17|5628.47|5629.05|5628.35|5629.3|5628.6|5628.8|5628.1|47
1726692640000|2024-09-18 20:50:40|5629.3|5628.6|5629.3|5628.6|5629.42|5628.72|5629.3|5628.6|117
1726692650000|2024-09-18 20:50:50|5629.05|5628.35|5628.42|5627.72|5629.05|5628.35|5628.3|5627.6|41
1726692660000|2024-09-18 20:51:00|5628.55|5627.85|5628.55|5627.85|5628.8|5628.1|5628.55|5627.85|83
1726692670000|2024-09-18 20:51:10|5628.67|5627.97|5628.67|5627.97|5628.67|5627.97|5628.67|5627.97|7
1726692680000|2024-09-18 20:51:20|5628.8|5628.1|5628.3|5627.6|5628.8|5628.1|5628.3|5627.6|20
1726692690000|2024-09-18 20:51:30|5628.05|5627.35|5627.55|5626.85|5628.05|5627.35|5627.55|5626.85|25
1726692700000|2024-09-18 20:51:40|5627.3|5626.6|5626.8|5626.1|5627.3|5626.6|5626.8|5626.1|32
1726692710000|2024-09-18 20:51:50|5626.92|5626.22|5626.8|5626.1|5627.05|5626.35|5626.8|5626.1|15
1726692720000|2024-09-18 20:52:00|||||||||1
1726692730000|2024-09-18 20:52:10|5626.55|5625.85|5626.55|5625.85|5626.55|5625.85|5626.55|5625.85|14
1726692740000|2024-09-18 20:52:20|5626.8|5626.1|5626.55|5625.85|5626.8|5626.1|5626.55|5625.85|14
1726692750000|2024-09-18 20:52:30|5625.55|5624.85|5625.55|5624.85|5625.55|5624.85|5625.55|5624.85|84
1726692760000|2024-09-18 20:52:40|5625.3|5624.6|5626.3|5625.6|5626.3|5625.6|5625.3|5624.6|105
1726692770000|2024-09-18 20:52:50|5626.17|5625.47|5626.3|5625.6|5626.3|5625.6|5626.17|5625.47|6
1726692780000|2024-09-18 20:53:00|5626.17|5625.47|5626.3|5625.6|5626.55|5625.85|5626.05|5625.35|31
1726692790000|2024-09-18 20:53:10|||||||||10
1726692800000|2024-09-18 20:53:20|5626.05|5625.35|5626.05|5625.35|5626.05|5625.35|5626.05|5625.35|17
1726692810000|2024-09-18 20:53:30|||||||||13
1726692820000|2024-09-18 20:53:40|5625.55|5624.85|5625.55|5624.85|5625.55|5624.85|5625.55|5624.85|64
1726692830000|2024-09-18 20:53:50|5625.42|5624.72|5625.3|5624.6|5625.42|5624.72|5625.3|5624.6|33
1726692840000|2024-09-18 20:54:00|5625.42|5624.72|5625.3|5624.6|5625.42|5624.72|5625.05|5624.35|75
1726692850000|2024-09-18 20:54:10|5625.42|5624.72|5626.8|5626.1|5626.8|5626.1|5625.42|5624.72|211
1726692860000|2024-09-18 20:54:20|5626.3|5625.6|5626.3|5625.6|5626.3|5625.6|5626.3|5625.6|61
1726692870000|2024-09-18 20:54:30|||||||||8
1726692880000|2024-09-18 20:54:40|5626.42|5625.72|5627.17|5626.47|5627.3|5626.6|5626.42|5625.72|38
1726692890000|2024-09-18 20:54:50|5627.3|5626.6|5626.92|5626.22|5627.3|5626.6|5626.8|5626.1|60
1726692900000|2024-09-18 20:55:00|5627.05|5626.35|5626.8|5626.1|5627.3|5626.6|5626.8|5626.1|126
1726692910000|2024-09-18 20:55:10|5626.92|5626.22|5626.92|5626.22|5626.92|5626.22|5626.92|5626.22|6
1726692920000|2024-09-18 20:55:20|5627.05|5626.35|5627.3|5626.6|5627.3|5626.6|5627.05|5626.35|16
1726692930000|2024-09-18 20:55:30|5627.17|5626.47|5627.17|5626.47|5627.17|5626.47|5627.17|5626.47|1
1726692940000|2024-09-18 20:55:40|5627.05|5626.35|5626.8|5626.1|5627.05|5626.35|5626.8|5626.1|11
1726692950000|2024-09-18 20:55:50|||||||||13
1726692960000|2024-09-18 20:56:00|5627.05|5626.35|5626.8|5626.1|5627.3|5626.6|5626.8|5626.1|36
1726692970000|2024-09-18 20:56:10|5626.67|5625.97|5626.8|5626.1|5626.8|5626.1|5626.67|5625.97|19
1726692980000|2024-09-18 20:56:20|5626.92|5626.22|5627.05|5626.35|5627.05|5626.35|5626.8|5626.1|9
1726692990000|2024-09-18 20:56:30|5626.8|5626.1|5628.05|5627.35|5628.05|5627.35|5626.8|5626.1|88
1726693000000|2024-09-18 20:56:40|5628.17|5627.47|5628.3|5627.6|5628.3|5627.6|5628.05|5627.35|136
1726693010000|2024-09-18 20:56:50|5628.42|5627.72|5628.3|5627.6|5628.55|5627.85|5628.3|5627.6|41
1726693020000|2024-09-18 20:57:00|5628.42|5627.72|5628.42|5627.72|5628.42|5627.72|5628.42|5627.72|35
1726693030000|2024-09-18 20:57:10|5628.55|5627.85|5627.05|5626.35|5628.55|5627.85|5626.8|5626.1|159
1726693040000|2024-09-18 20:57:20|5626.92|5626.22|5626.55|5625.85|5626.92|5626.22|5626.55|5625.85|36
1726693050000|2024-09-18 20:57:30|5626.8|5626.1|5626.42|5625.72|5626.8|5626.1|5626.42|5625.72|54
1726693060000|2024-09-18 20:57:40|5626.3|5625.6|5626.05|5625.35|5626.3|5625.6|5626.05|5625.35|6
1726693070000|2024-09-18 20:57:50|5625.8|5625.1|5625.8|5625.1|5626.05|5625.35|5625.8|5625.1|78
1726693080000|2024-09-18 20:58:00|5625.92|5625.22|5626.3|5625.6|5626.3|5625.6|5625.92|5625.22|67
1726693090000|2024-09-18 20:58:10|5626.55|5625.85|5626.3|5625.6|5626.55|5625.85|5626.3|5625.6|48
1726693100000|2024-09-18 20:58:20|||||||||3
1726693110000|2024-09-18 20:58:30|5626.05|5625.35|5626.3|5625.6|5626.3|5625.6|5625.92|5625.22|98
1726693120000|2024-09-18 20:58:40|5626.17|5625.47|5626.3|5625.6|5626.3|5625.6|5626.05|5625.35|26
1726693130000|2024-09-18 20:58:50|5626.42|5625.72|5626.3|5625.6|5626.42|5625.72|5626.3|5625.6|35
1726693140000|2024-09-18 20:59:00|5626.05|5625.35|5625.8|5625.1|5626.05|5625.35|5625.67|5624.97|131
1726693150000|2024-09-18 20:59:10|||||||||2
1726693160000|2024-09-18 20:59:20|5626.3|5625.6|5627.3|5626.6|5627.55|5626.85|5626.3|5625.6|178
1726693170000|2024-09-18 20:59:30|5627.42|5626.72|5627.8|5627.1|5627.8|5627.1|5627.3|5626.6|76
1726693180000|2024-09-18 20:59:40|5627.92|5627.22|5627.8|5627.1|5628.05|5627.35|5627.8|5627.1|95
1726693190000|2024-09-18 20:59:50|5627.92|5627.22|5627.95|5626.45|5628.17|5627.47|5627.17|5626.45|102
1726693200000|2024-09-18 21:00:00|5628.03|5626.53|5627.95|5626.45|5628.03|5626.53|5627.95|5626.45|20
1726693220000|2024-09-18 21:00:20|5628.1|5626.6|5628.1|5626.6|5628.1|5626.6|5628.1|5626.6|0
1726693240000|2024-09-18 21:00:40|5628.06|5626.56|5628.06|5626.56|5628.06|5626.56|5628.06|5626.56|0
1726693300000|2024-09-18 21:01:40|5628.36|5626.86|5628.4|5626.9|5628.4|5626.9|5628.36|5626.86|0
1726693320000|2024-09-18 21:02:00|5628.06|5626.56|5627.92|5626.42|5628.06|5626.56|5627.92|5626.42|0
1726693330000|2024-09-18 21:02:10|5627.99|5626.49|5627.99|5626.49|5627.99|5626.49|5627.99|5626.49|0
1726693340000|2024-09-18 21:02:20|5627.92|5626.42|5627.95|5626.45|5627.95|5626.45|5627.92|5626.42|0
1726693450000|2024-09-18 21:04:10|5628.03|5626.53|5628.03|5626.53|5628.03|5626.53|5628.03|5626.53|0
1726693460000|2024-09-18 21:04:20|5628.06|5626.56|5627.95|5626.45|5628.1|5626.6|5627.95|5626.45|0
1726693470000|2024-09-18 21:04:30|5627.88|5626.38|5627.88|5626.38|5627.88|5626.38|5627.88|5626.38|0
1726693480000|2024-09-18 21:04:40|5627.84|5626.34|5627.84|5626.34|5627.84|5626.34|5627.84|5626.34|0
1726693490000|2024-09-18 21:04:50|5627.88|5626.38|5627.84|5626.34|5627.88|5626.38|5627.84|5626.34|0
1726693500000|2024-09-18 21:05:00|5627.81|5626.31|5627.81|5626.31|5627.81|5626.31|5627.81|5626.31|0
1726693510000|2024-09-18 21:05:10|5627.84|5626.34|5627.47|5625.97|5627.88|5626.38|5627.47|5625.97|0
1726693520000|2024-09-18 21:05:20|5627.88|5626.38|5627.47|5625.97|5627.88|5626.38|5627.47|5625.97|0
1726693560000|2024-09-18 21:06:00|5627.44|5625.94|5627.44|5625.94|5627.44|5625.94|5627.44|5625.94|0
1726693580000|2024-09-18 21:06:20|5627.47|5625.97|5627.47|5625.97|5627.47|5625.97|5627.47|5625.97|0
1726693590000|2024-09-18 21:06:30|5627.44|5625.94|5627.44|5625.94|5627.44|5625.94|5627.44|5625.94|0
1726693620000|2024-09-18 21:07:00|5627.51|5626.01|5627.51|5626.01|5627.51|5626.01|5627.51|5626.01|0
1726693640000|2024-09-18 21:07:20|5627.55|5626.05|5627.55|5626.05|5627.55|5626.05|5627.55|5626.05|0
1726693660000|2024-09-18 21:07:40|5627.99|5626.49|5627.99|5626.49|5627.99|5626.49|5627.99|5626.49|0
1726693670000|2024-09-18 21:07:50|5627.66|5626.16|5627.92|5626.42|5627.92|5626.42|5627.66|5626.16|0
1726693700000|2024-09-18 21:08:20|5628.06|5626.56|5628.06|5626.56|5628.06|5626.56|5628.06|5626.56|0
1726693710000|2024-09-18 21:08:30|5628.68|5627.18|5628.72|5627.22|5628.72|5627.22|5628.68|5627.18|0
1726693720000|2024-09-18 21:08:40|5628.76|5627.26|5628.76|5627.26|5628.76|5627.26|5628.76|5627.26|0
1726693730000|2024-09-18 21:08:50|5628.98|5627.48|5628.54|5627.04|5628.98|5627.48|5628.54|5627.04|0
1726693850000|2024-09-18 21:10:50|5628.57|5627.07|5628.57|5627.07|5628.57|5627.07|5628.57|5627.07|0
1726693870000|2024-09-18 21:11:10|5628.51|5627.01|5628.51|5627.01|5628.51|5627.01|5628.51|5627.01|0
1726693890000|2024-09-18 21:11:30|5628.76|5627.26|5628.83|5627.33|5628.83|5627.33|5628.76|5627.26|0
1726693920000|2024-09-18 21:12:00|5629.2|5627.7|5629.13|5627.63|5629.2|5627.7|5629.13|5627.63|0
1726693930000|2024-09-18 21:12:10|5628.83|5627.33|5628.83|5627.33|5628.83|5627.33|5628.83|5627.33|0
1726693940000|2024-09-18 21:12:20|5628.87|5627.37|5628.87|5627.37|5628.87|5627.37|5628.87|5627.37|0
1726693950000|2024-09-18 21:12:30|5629.24|5627.74|5629.24|5627.74|5629.24|5627.74|5629.24|5627.74|0
1726693970000|2024-09-18 21:12:50|5629.31|5627.81|5629.35|5627.85|5629.35|5627.85|5629.31|5627.81|0
1726694010000|2024-09-18 21:13:30|5629.2|5627.7|5629.24|5627.74|5629.24|5627.74|5629.2|5627.7|0
1726694050000|2024-09-18 21:14:10|5629.16|5627.66|5629.16|5627.66|5629.16|5627.66|5629.16|5627.66|0
1726694070000|2024-09-18 21:14:30|5629.13|5627.63|5629.13|5627.63|5629.13|5627.63|5629.13|5627.63|0
1726694090000|2024-09-18 21:14:50|5629.16|5627.66|5629.16|5627.66|5629.16|5627.66|5629.16|5627.66|0
1726694120000|2024-09-18 21:15:20|5629.24|5627.74|5629.24|5627.74|5629.24|5627.74|5629.24|5627.74|0
1726694130000|2024-09-18 21:15:30|5629.16|5627.66|5629.24|5627.74|5629.24|5627.74|5629.16|5627.66|0
1726694140000|2024-09-18 21:15:40|5629.27|5627.77|5629.27|5627.77|5629.27|5627.77|5629.27|5627.77|0
1726694160000|2024-09-18 21:16:00|5629.24|5627.74|5629.24|5627.74|5629.24|5627.74|5629.24|5627.74|0
1726694210000|2024-09-18 21:16:50|5629.16|5627.66|5629.16|5627.66|5629.16|5627.66|5629.16|5627.66|0
1726694230000|2024-09-18 21:17:10|5629.2|5627.7|5629.2|5627.7|5629.2|5627.7|5629.2|5627.7|0
1726694360000|2024-09-18 21:19:20|5628.87|5627.37|5629.05|5627.55|5629.05|5627.55|5628.87|5627.37|0
1726694370000|2024-09-18 21:19:30|5629.2|5627.7|5629.2|5627.7|5629.2|5627.7|5629.2|5627.7|0
1726694420000|2024-09-18 21:20:20|5629.16|5627.66|5629.16|5627.66|5629.16|5627.66|5629.16|5627.66|0
1726694450000|2024-09-18 21:20:50|5629.39|5627.89|5629.39|5627.89|5629.39|5627.89|5629.39|5627.89|0
1726694460000|2024-09-18 21:21:00|5629.57|5628.07|5629.57|5628.07|5629.57|5628.07|5629.57|5628.07|0
1726694470000|2024-09-18 21:21:10|5629.02|5627.52|5629.02|5627.52|5629.02|5627.52|5629.02|5627.52|0
1726694480000|2024-09-18 21:21:20|5629.72|5628.22|5629.72|5628.22|5629.72|5628.22|5629.72|5628.22|0
1726694490000|2024-09-18 21:21:30|5629.42|5627.92|5629.42|5627.92|5629.42|5627.92|5629.42|5627.92|0
1726694500000|2024-09-18 21:21:40|5629.39|5627.89|5629.79|5628.29|5629.79|5628.29|5629.39|5627.89|0
1726694510000|2024-09-18 21:21:50|5629.42|5627.92|5629.42|5627.92|5629.42|5627.92|5629.42|5627.92|0
1726694550000|2024-09-18 21:22:30|5629.39|5627.89|5629.39|5627.89|5629.39|5627.89|5629.39|5627.89|0
1726694570000|2024-09-18 21:22:50|5629.64|5628.14|5629.64|5628.14|5629.64|5628.14|5629.64|5628.14|0
1726694700000|2024-09-18 21:25:00|5629.61|5628.11|5629.61|5628.11|5629.61|5628.11|5629.61|5628.11|0
1726694790000|2024-09-18 21:26:30|5629.64|5628.14|5629.64|5628.14|5629.64|5628.14|5629.64|5628.14|0
1726694810000|2024-09-18 21:26:50|5629.57|5628.07|5629.09|5627.59|5629.57|5628.07|5629.02|5627.52|0
1726694840000|2024-09-18 21:27:20|5629.2|5627.7|5629.2|5627.7|5629.2|5627.7|5629.2|5627.7|0
1726694870000|2024-09-18 21:27:50|5629.57|5628.07|5629.68|5628.18|5629.68|5628.18|5629.57|5628.07|0
1726694880000|2024-09-18 21:28:00|5629.64|5628.14|5629.27|5627.77|5629.64|5628.14|5629.27|5627.77|0
1726694890000|2024-09-18 21:28:10|5630.13|5628.63|5630.13|5628.63|5630.13|5628.63|5630.13|5628.63|0
1726694900000|2024-09-18 21:28:20|5630.28|5628.78|5630.28|5628.78|5630.28|5628.78|5630.28|5628.78|0
1726694940000|2024-09-18 21:29:00|5630.21|5628.71|5630.21|5628.71|5630.21|5628.71|5630.21|5628.71|0
1726694970000|2024-09-18 21:29:30|5630.06|5628.56|5630.17|5628.67|5630.17|5628.67|5630.06|5628.56|0
1726695000000|2024-09-18 21:30:00|5630.43|5628.93|5630.43|5628.93|5630.43|5628.93|5630.43|5628.93|0
1726695030000|2024-09-18 21:30:30|5630.36|5628.86|5630.36|5628.86|5630.36|5628.86|5630.21|5628.71|0
1726695120000|2024-09-18 21:32:00|5630.32|5628.82|5630.32|5628.82|5630.32|5628.82|5630.32|5628.82|0
1726695130000|2024-09-18 21:32:10|5630.17|5628.67|5630.32|5628.82|5630.32|5628.82|5630.17|5628.67|0
1726695140000|2024-09-18 21:32:20|5630.17|5628.67|5630.17|5628.67|5630.17|5628.67|5630.17|5628.67|0
1726695150000|2024-09-18 21:32:30|5630.21|5628.71|5630.21|5628.71|5630.21|5628.71|5630.21|5628.71|0
1726695340000|2024-09-18 21:35:40|5630.17|5628.67|5630.17|5628.67|5630.17|5628.67|5630.17|5628.67|0
1726695370000|2024-09-18 21:36:10|5630.13|5628.63|5630.13|5628.63|5630.13|5628.63|5630.13|5628.63|0
1726695460000|2024-09-18 21:37:40|5629.77|5628.27|5629.66|5628.16|5629.77|5628.27|5629.66|5628.16|0
1726695470000|2024-09-18 21:37:50|5630.02|5628.52|5630.02|5628.52|5630.02|5628.52|5630.02|5628.52|0
1726695570000|2024-09-18 21:39:30|5630.06|5628.56|5630.06|5628.56|5630.06|5628.56|5630.06|5628.56|0
1726695590000|2024-09-18 21:39:50|5630.1|5628.6|5630.28|5628.78|5630.28|5628.78|5630.1|5628.6|0
1726695630000|2024-09-18 21:40:30|5630.1|5628.6|5630.1|5628.6|5630.1|5628.6|5630.1|5628.6|0
1726695640000|2024-09-18 21:40:40|5630.28|5628.78|5630.28|5628.78|5630.28|5628.78|5630.28|5628.78|0
1726695650000|2024-09-18 21:40:50|5630.25|5628.75|5630.25|5628.75|5630.25|5628.75|5630.25|5628.75|0
1726695680000|2024-09-18 21:41:20|5630.28|5628.78|5630.5|5629|5630.5|5629|5630.28|5628.78|0
1726695710000|2024-09-18 21:41:50|5630.28|5628.78|5630.28|5628.78|5630.28|5628.78|5630.28|5628.78|0
1726695750000|2024-09-18 21:42:30|5630.25|5628.75|5630.25|5628.75|5630.25|5628.75|5630.25|5628.75|0
1726695760000|2024-09-18 21:42:40|5630.28|5628.78|5630.28|5628.78|5630.28|5628.78|5630.28|5628.78|0
1726695800000|2024-09-18 21:43:20|5630.25|5628.75|5630.25|5628.75|5630.25|5628.75|5630.13|5628.63|0
1726695830000|2024-09-18 21:43:50|5630.1|5628.6|5630.25|5628.75|5630.25|5628.75|5630.1|5628.6|0
1726695850000|2024-09-18 21:44:10|5630.1|5628.6|5630.1|5628.6|5630.1|5628.6|5630.1|5628.6|0
1726695860000|2024-09-18 21:44:20|5630.13|5628.63|5630.13|5628.63|5630.13|5628.63|5630.13|5628.63|0
1726695910000|2024-09-18 21:45:10|5630.06|5628.56|5630.06|5628.56|5630.06|5628.56|5630.06|5628.56|0
1726695980000|2024-09-18 21:46:20|5630.47|5628.97|5630.47|5628.97|5630.47|5628.97|5630.47|5628.97|0
1726695990000|2024-09-18 21:46:30|5630.65|5629.15|5630.65|5629.15|5630.65|5629.15|5630.65|5629.15|0
1726696000000|2024-09-18 21:46:40|5630.87|5629.37|5630.87|5629.37|5630.87|5629.37|5630.87|5629.37|0
1726696020000|2024-09-18 21:47:00|5631.13|5629.63|5630.25|5628.75|5631.13|5629.63|5630.25|5628.75|0
1726696030000|2024-09-18 21:47:10|5630.47|5628.97|5630.43|5628.93|5630.5|5629|5630.43|5628.93|0
1726696040000|2024-09-18 21:47:20|5630.58|5629.08|5630.61|5629.11|5630.61|5629.11|5630.58|5629.08|0
1726696050000|2024-09-18 21:47:30|5630.87|5629.37|5630.87|5629.37|5630.87|5629.37|5630.87|5629.37|0
1726696120000|2024-09-18 21:48:40|5630.8|5629.3|5630.8|5629.3|5630.8|5629.3|5630.8|5629.3|0
1726696160000|2024-09-18 21:49:20|5630.54|5629.04|5630.54|5629.04|5630.54|5629.04|5630.54|5629.04|0
1726696170000|2024-09-18 21:49:30|5630.39|5628.89|5630.39|5628.89|5630.39|5628.89|5630.39|5628.89|0
1726696210000|2024-09-18 21:50:10|5630.36|5628.86|5630.36|5628.86|5630.36|5628.86|5630.36|5628.86|0
1726696260000|2024-09-18 21:51:00|5630.61|5629.11|5630.61|5629.11|5630.61|5629.11|5630.61|5629.11|0
1726696320000|2024-09-18 21:52:00|5630.36|5628.86|5630.58|5629.08|5630.58|5629.08|5630.36|5628.86|0
1726696330000|2024-09-18 21:52:10|5630.61|5629.11|5630.61|5629.11|5630.61|5629.11|5630.61|5629.11|0
1726696340000|2024-09-18 21:52:20|5630.58|5629.08|5630.54|5629.04|5630.58|5629.08|5630.54|5629.04|0
1726696350000|2024-09-18 21:52:30|5630.32|5628.82|5630.28|5628.78|5630.32|5628.82|5630.28|5628.78|0
1726696510000|2024-09-18 21:55:10|5630.25|5628.75|5630.25|5628.75|5630.25|5628.75|5630.25|5628.75|0
1726696520000|2024-09-18 21:55:20|5630.28|5628.78|5630.1|5628.6|5630.28|5628.78|5630.1|5628.6|0
1726696600000|2024-09-18 21:56:40|5629.95|5628.45|5630.1|5628.6|5630.47|5628.97|5629.95|5628.45|0
1726696610000|2024-09-18 21:56:50|5630.25|5628.75|5630.25|5628.75|5630.25|5628.75|5630.25|5628.75|0
1726696620000|2024-09-18 21:57:00|5630.73|5629.23|5630.73|5629.23|5630.73|5629.23|5630.73|5629.23|0
1726696640000|2024-09-18 21:57:20|5630.76|5629.26|5631.06|5629.56|5631.06|5629.56|5630.76|5629.26|0
1726696660000|2024-09-18 21:57:40|5630.65|5629.15|5630.61|5629.11|5630.65|5629.15|5630.61|5629.11|0
1726696670000|2024-09-18 21:57:50|5630.84|5629.34|5630.87|5629.37|5630.87|5629.37|5630.84|5629.34|0
1726696680000|2024-09-18 21:58:00|5630.8|5629.3|5630.87|5629.37|5630.87|5629.37|5630.8|5629.3|0
1726696690000|2024-09-18 21:58:10|5630.91|5629.41|5631.06|5629.56|5631.06|5629.56|5630.91|5629.41|0
1726696700000|2024-09-18 21:58:20|5630.95|5629.45|5630.95|5629.45|5630.95|5629.45|5630.95|5629.45|0
1726696720000|2024-09-18 21:58:40|5630.98|5629.48|5630.98|5629.48|5630.98|5629.48|5630.98|5629.48|0
1726696760000|2024-09-18 21:59:20|5630.95|5629.45|5630.95|5629.45|5630.95|5629.45|5630.95|5629.45|0
1726696800000|2024-09-18 22:00:00|5629.78|5629.08|5630.78|5630.08|5631.78|5631.08|5629.78|5629.08|96
1726696810000|2024-09-18 22:00:10|5630.53|5629.83|5630.91|5630.21|5631.16|5630.46|5630.41|5629.71|85
1726696820000|2024-09-18 22:00:20|5631.16|5630.46|5631.28|5630.58|5631.41|5630.71|5631.16|5630.46|20
1726696830000|2024-09-18 22:00:30|5631.41|5630.71|5631.41|5630.71|5631.41|5630.71|5631.16|5630.46|21
1726696840000|2024-09-18 22:00:40|5631.53|5630.83|5631.66|5630.96|5631.66|5630.96|5631.53|5630.83|53
1726696850000|2024-09-18 22:00:50|5631.53|5630.83|5631.53|5630.83|5631.91|5631.21|5631.53|5630.83|37
1726696860000|2024-09-18 22:01:00|5631.66|5630.96|5631.66|5630.96|5631.78|5631.08|5631.41|5630.71|34
1726696870000|2024-09-18 22:01:10|5631.28|5630.58|5629.28|5628.58|5631.28|5630.58|5629.16|5628.46|84
1726696880000|2024-09-18 22:01:20|5629.53|5628.83|5630.53|5629.83|5630.53|5629.83|5629.41|5628.71|57
1726696890000|2024-09-18 22:01:30|5630.41|5629.71|5630.66|5629.96|5630.78|5630.08|5630.16|5629.46|27
1726696900000|2024-09-18 22:01:40|5631.03|5630.33|5631.03|5630.33|5631.03|5630.33|5630.91|5630.21|6
1726696910000|2024-09-18 22:01:50|5631.16|5630.46|5630.66|5629.96|5631.16|5630.46|5630.41|5629.71|49
1726696920000|2024-09-18 22:02:00|5630.78|5630.08|5630.16|5629.46|5630.91|5630.21|5630.16|5629.46|19
1726696930000|2024-09-18 22:02:10|5629.91|5629.21|5629.91|5629.21|5629.91|5629.21|5629.91|5629.21|7
1726696940000|2024-09-18 22:02:20|5630.03|5629.33|5630.78|5630.08|5631.16|5630.46|5629.91|5629.21|52
1726696950000|2024-09-18 22:02:30|5630.66|5629.96|5631.03|5630.33|5631.03|5630.33|5630.66|5629.96|7
1726696960000|2024-09-18 22:02:40|5631.16|5630.46|5631.28|5630.58|5631.41|5630.71|5631.16|5630.46|3
1726696970000|2024-09-18 22:02:50|5631.16|5630.46|5632.53|5631.83|5632.66|5631.96|5631.16|5630.46|102
1726696980000|2024-09-18 22:03:00|5632.41|5631.71|5633.41|5632.71|5633.78|5633.08|5632.41|5631.71|137
1726696990000|2024-09-18 22:03:10|5633.53|5632.83|5634.03|5633.33|5634.16|5633.46|5633.41|5632.71|170
1726697000000|2024-09-18 22:03:20|5633.91|5633.21|5634.41|5633.71|5634.66|5633.96|5633.91|5633.21|46
1726697010000|2024-09-18 22:03:30|5634.28|5633.58|5634.41|5633.71|5634.66|5633.96|5633.53|5632.83|94
1726697020000|2024-09-18 22:03:40|5634.16|5633.46|5634.16|5633.46|5634.41|5633.71|5634.16|5633.46|26
1726697030000|2024-09-18 22:03:50|5634.41|5633.71|5635.28|5634.58|5635.28|5634.58|5634.16|5633.46|100
1726697040000|2024-09-18 22:04:00|5635.41|5634.71|5634.91|5634.21|5635.41|5634.71|5634.78|5634.08|20
1726697050000|2024-09-18 22:04:10|5634.78|5634.08|5634.66|5633.96|5634.91|5634.21|5634.41|5633.71|23
1726697060000|2024-09-18 22:04:20|5634.78|5634.08|5634.66|5633.96|5634.78|5634.08|5634.41|5633.71|16
1726697070000|2024-09-18 22:04:30|5634.78|5634.08|5633.78|5633.08|5634.91|5634.21|5633.78|5633.08|70
1726697080000|2024-09-18 22:04:40|5633.66|5632.96|5633.91|5633.21|5633.91|5633.21|5633.41|5632.71|20
1726697090000|2024-09-18 22:04:50|5634.03|5633.33|5634.03|5633.33|5634.03|5633.33|5633.91|5633.21|4
1726697100000|2024-09-18 22:05:00|5633.91|5633.21|5633.78|5633.08|5634.03|5633.33|5633.78|5633.08|9
1726697110000|2024-09-18 22:05:10|5634.16|5633.46|5634.03|5633.33|5634.16|5633.46|5633.91|5633.21|15
1726697120000|2024-09-18 22:05:20|5634.16|5633.46|5634.16|5633.46|5634.66|5633.96|5634.03|5633.33|92
1726697130000|2024-09-18 22:05:30|5633.78|5633.08|5633.53|5632.83|5634.03|5633.33|5633.16|5632.46|86
1726697140000|2024-09-18 22:05:40|5633.66|5632.96|5633.66|5632.96|5633.66|5632.96|5633.66|5632.96|0
1726697160000|2024-09-18 22:06:00|5633.78|5633.08|5633.16|5632.46|5633.78|5633.08|5633.16|5632.46|15
1726697170000|2024-09-18 22:06:10|5632.78|5632.08|5633.28|5632.58|5633.28|5632.58|5632.78|5632.08|23
1726697180000|2024-09-18 22:06:20|5633.41|5632.71|5633.41|5632.71|5633.53|5632.83|5633.41|5632.71|4
1726697190000|2024-09-18 22:06:30|5633.16|5632.46|5633.28|5632.58|5633.41|5632.71|5633.16|5632.46|16
1726697200000|2024-09-18 22:06:40|5633.16|5632.46|5632.78|5632.08|5633.16|5632.46|5632.78|5632.08|14
1726697210000|2024-09-18 22:06:50|5632.66|5631.96|5632.91|5632.21|5632.91|5632.21|5632.66|5631.96|10
1726697220000|2024-09-18 22:07:00|5632.66|5631.96|5631.66|5630.96|5632.91|5632.21|5631.66|5630.96|47
1726697230000|2024-09-18 22:07:10|5632.16|5631.46|5632.03|5631.33|5632.16|5631.46|5631.91|5631.21|26
1726697240000|2024-09-18 22:07:20|5632.16|5631.46|5631.78|5631.08|5632.53|5631.83|5631.66|5630.96|20
1726697250000|2024-09-18 22:07:30|5631.91|5631.21|5631.66|5630.96|5631.91|5631.21|5631.66|5630.96|10
1726697260000|2024-09-18 22:07:40|5631.53|5630.83|5631.66|5630.96|5631.66|5630.96|5631.41|5630.71|4
1726697270000|2024-09-18 22:07:50|5631.78|5631.08|5632.16|5631.46|5632.16|5631.46|5631.78|5631.08|10
1726697280000|2024-09-18 22:08:00|5632.03|5631.33|5631.91|5631.21|5632.03|5631.33|5631.78|5631.08|2
1726697290000|2024-09-18 22:08:10|5631.78|5631.08|5631.78|5631.08|5631.78|5631.08|5631.66|5630.96|4
1726697300000|2024-09-18 22:08:20|5631.91|5631.21|5631.78|5631.08|5631.91|5631.21|5631.78|5631.08|1
1726697310000|2024-09-18 22:08:30|5631.91|5631.21|5631.91|5631.21|5631.91|5631.21|5631.78|5631.08|2
1726697320000|2024-09-18 22:08:40|5632.03|5631.33|5632.16|5631.46|5632.16|5631.46|5632.03|5631.33|1
1726697330000|2024-09-18 22:08:50|||||||||1
1726697340000|2024-09-18 22:09:00|5632.03|5631.33|5631.66|5630.96|5632.03|5631.33|5631.66|5630.96|4
1726697350000|2024-09-18 22:09:10|||||||||3
1726697360000|2024-09-18 22:09:20|5631.78|5631.08|5631.78|5631.08|5631.78|5631.08|5631.78|5631.08|2
1726697370000|2024-09-18 22:09:30|5631.91|5631.21|5631.53|5630.83|5632.03|5631.33|5631.53|5630.83|21
1726697380000|2024-09-18 22:09:40|5632.28|5631.58|5632.28|5631.58|5632.28|5631.58|5632.28|5631.58|12
1726697390000|2024-09-18 22:09:50|5632.41|5631.71|5632.28|5631.58|5632.41|5631.71|5632.03|5631.33|10
1726697400000|2024-09-18 22:10:00|5632.41|5631.71|5632.41|5631.71|5632.41|5631.71|5632.41|5631.71|1
1726697410000|2024-09-18 22:10:10|5632.03|5631.33|5632.41|5631.71|5632.41|5631.71|5632.03|5631.33|10
1726697420000|2024-09-18 22:10:20|5632.28|5631.58|5631.78|5631.08|5632.28|5631.58|5631.53|5630.83|23
1726697430000|2024-09-18 22:10:30|5631.91|5631.21|5632.16|5631.46|5632.28|5631.58|5631.78|5631.08|32
1726697440000|2024-09-18 22:10:40|5632.03|5631.33|5632.03|5631.33|5632.16|5631.46|5631.91|5631.21|10
1726697450000|2024-09-18 22:10:50|5631.91|5631.21|5632.16|5631.46|5632.16|5631.46|5631.91|5631.21|2
1726697460000|2024-09-18 22:11:00|5632.41|5631.71|5632.41|5631.71|5632.66|5631.96|5632.41|5631.71|12
1726697470000|2024-09-18 22:11:10|5632.16|5631.46|5632.66|5631.96|5632.66|5631.96|5632.16|5631.46|9
1726697490000|2024-09-18 22:11:30|5632.16|5631.46|5632.16|5631.46|5632.16|5631.46|5632.03|5631.33|7
1726697500000|2024-09-18 22:11:40|5632.28|5631.58|5632.66|5631.96|5632.66|5631.96|5632.28|5631.58|12
1726697520000|2024-09-18 22:12:00|||||||||2
1726697530000|2024-09-18 22:12:10|5632.53|5631.83|5632.91|5632.21|5632.91|5632.21|5632.53|5631.83|20
1726697540000|2024-09-18 22:12:20|5633.03|5632.33|5633.16|5632.46|5633.16|5632.46|5633.03|5632.33|10
1726697550000|2024-09-18 22:12:30|5633.28|5632.58|5633.41|5632.71|5633.41|5632.71|5633.28|5632.58|6
1726697560000|2024-09-18 22:12:40|5633.53|5632.83|5633.66|5632.96|5633.66|5632.96|5633.53|5632.83|9
1726697570000|2024-09-18 22:12:50|5633.53|5632.83|5632.91|5632.21|5634.41|5633.71|5632.91|5632.21|99
1726697580000|2024-09-18 22:13:00|5633.16|5632.46|5633.66|5632.96|5633.66|5632.96|5633.16|5632.46|48
1726697590000|2024-09-18 22:13:10|5633.78|5633.08|5633.66|5632.96|5633.78|5633.08|5633.41|5632.71|14
1726697600000|2024-09-18 22:13:20|5633.41|5632.71|5633.16|5632.46|5633.41|5632.71|5633.16|5632.46|25
1726697610000|2024-09-18 22:13:30|5633.28|5632.58|5633.41|5632.71|5633.66|5632.96|5633.28|5632.58|17
1726697620000|2024-09-18 22:13:40|5633.03|5632.33|5633.66|5632.96|5633.66|5632.96|5633.03|5632.33|33
1726697630000|2024-09-18 22:13:50|5633.53|5632.83|5633.66|5632.96|5633.66|5632.96|5633.41|5632.71|15
1726697640000|2024-09-18 22:14:00|5633.91|5633.21|5634.16|5633.46|5634.16|5633.46|5633.91|5633.21|11
1726697650000|2024-09-18 22:14:10|5633.91|5633.21|5633.91|5633.21|5633.91|5633.21|5633.91|5633.21|7
1726697660000|2024-09-18 22:14:20|5633.66|5632.96|5634.28|5633.58|5634.28|5633.58|5633.66|5632.96|32
1726697670000|2024-09-18 22:14:30|5634.41|5633.71|5634.66|5633.96|5634.66|5633.96|5634.41|5633.71|10
1726697680000|2024-09-18 22:14:40|5634.78|5634.08|5634.91|5634.21|5635.28|5634.58|5634.78|5634.08|44
1726697690000|2024-09-18 22:14:50|5635.03|5634.33|5634.91|5634.21|5635.16|5634.46|5634.66|5633.96|20
1726697700000|2024-09-18 22:15:00|5635.16|5634.46|5634.91|5634.21|5635.16|5634.46|5634.91|5634.21|20
1726697710000|2024-09-18 22:15:10|5635.03|5634.33|5634.91|5634.21|5635.03|5634.33|5634.91|5634.21|2
1726697720000|2024-09-18 22:15:20|5635.03|5634.33|5635.16|5634.46|5635.28|5634.58|5635.03|5634.33|18
1726697730000|2024-09-18 22:15:30|5634.91|5634.21|5634.91|5634.21|5634.91|5634.21|5634.91|5634.21|7
1726697740000|2024-09-18 22:15:40|5635.03|5634.33|5635.16|5634.46|5635.16|5634.46|5635.03|5634.33|26
1726697750000|2024-09-18 22:15:50|5635.28|5634.58|5635.41|5634.71|5635.53|5634.83|5635.16|5634.46|26
1726697760000|2024-09-18 22:16:00|5635.53|5634.83|5635.41|5634.71|5635.53|5634.83|5635.41|5634.71|5
1726697770000|2024-09-18 22:16:10|5635.53|5634.83|5635.66|5634.96|5635.91|5635.21|5635.53|5634.83|38
1726697780000|2024-09-18 22:16:20|5635.78|5635.08|5635.78|5635.08|5635.78|5635.08|5635.66|5634.96|12
1726697790000|2024-09-18 22:16:30|5635.91|5635.21|5636.16|5635.46|5636.16|5635.46|5635.66|5634.96|31
1726697800000|2024-09-18 22:16:40|5636.03|5635.33|5635.91|5635.21|5636.16|5635.46|5635.91|5635.21|10
1726697810000|2024-09-18 22:16:50|5636.03|5635.33|5636.16|5635.46|5636.16|5635.46|5635.91|5635.21|20
1726697820000|2024-09-18 22:17:00|5636.28|5635.58|5636.78|5636.08|5636.78|5636.08|5636.28|5635.58|63
1726697830000|2024-09-18 22:17:10|5636.91|5636.21|5636.91|5636.21|5636.91|5636.21|5636.91|5636.21|12
1726697840000|2024-09-18 22:17:20|||||||||3
1726697850000|2024-09-18 22:17:30|5637.16|5636.46|5637.16|5636.46|5637.16|5636.46|5637.16|5636.46|40
1726697860000|2024-09-18 22:17:40|5637.41|5636.71|5637.41|5636.71|5637.41|5636.71|5637.41|5636.71|33
1726697870000|2024-09-18 22:17:50|5637.66|5636.96|5637.53|5636.83|5637.66|5636.96|5637.53|5636.83|38
1726697880000|2024-09-18 22:18:00|5637.66|5636.96|5637.91|5637.21|5638.16|5637.46|5637.66|5636.96|54
1726697890000|2024-09-18 22:18:10|5638.16|5637.46|5638.03|5637.33|5638.16|5637.46|5638.03|5637.33|22
1726697900000|2024-09-18 22:18:20|5637.66|5636.96|5637.91|5637.21|5637.91|5637.21|5637.66|5636.96|39
1726697910000|2024-09-18 22:18:30|5637.78|5637.08|5637.66|5636.96|5637.91|5637.21|5637.66|5636.96|11
1726697920000|2024-09-18 22:18:40|5637.53|5636.83|5637.41|5636.71|5637.53|5636.83|5637.28|5636.58|26
1726697930000|2024-09-18 22:18:50|5638.03|5637.33|5637.91|5637.21|5638.16|5637.46|5637.91|5637.21|54
1726697940000|2024-09-18 22:19:00|5638.03|5637.33|5638.16|5637.46|5638.16|5637.46|5637.91|5637.21|15
1726697960000|2024-09-18 22:19:20|5638.03|5637.33|5638.16|5637.46|5638.16|5637.46|5637.91|5637.21|19
1726697980000|2024-09-18 22:19:40|||||||||10
1726697990000|2024-09-18 22:19:50|5637.91|5637.21|5638.03|5637.33|5638.03|5637.33|5637.91|5637.21|12
1726698000000|2024-09-18 22:20:00|5638.16|5637.46|5637.91|5637.21|5638.41|5637.71|5637.91|5637.21|64
1726698010000|2024-09-18 22:20:10|5637.66|5636.96|5637.66|5636.96|5637.66|5636.96|5637.53|5636.83|53
1726698020000|2024-09-18 22:20:20|5637.91|5637.21|5637.91|5637.21|5637.91|5637.21|5637.91|5637.21|12
1726698030000|2024-09-18 22:20:30|5638.16|5637.46|5638.41|5637.71|5638.41|5637.71|5638.16|5637.46|48
1726698040000|2024-09-18 22:20:40|5637.41|5636.71|5637.91|5637.21|5637.91|5637.21|5637.41|5636.71|95
1726698050000|2024-09-18 22:20:50|5637.78|5637.08|5637.91|5637.21|5637.91|5637.21|5637.78|5637.08|17
1726698060000|2024-09-18 22:21:00|||||||||10
1726698070000|2024-09-18 22:21:10|||||||||2
1726698090000|2024-09-18 22:21:30|||||||||3
1726698100000|2024-09-18 22:21:40|5638.16|5637.46|5638.16|5637.46|5638.16|5637.46|5638.16|5637.46|27
1726698110000|2024-09-18 22:21:50|5637.91|5637.21|5638.16|5637.46|5638.41|5637.71|5637.91|5637.21|19
1726698120000|2024-09-18 22:22:00|5638.28|5637.58|5638.16|5637.46|5638.28|5637.58|5638.16|5637.46|26
1726698130000|2024-09-18 22:22:10|5638.03|5637.33|5638.41|5637.71|5638.41|5637.71|5637.91|5637.21|29
1726698140000|2024-09-18 22:22:20|5638.28|5637.58|5638.41|5637.71|5638.41|5637.71|5638.28|5637.58|5
1726698150000|2024-09-18 22:22:30|5638.28|5637.58|5638.16|5637.46|5638.41|5637.71|5638.16|5637.46|4
1726698160000|2024-09-18 22:22:40|5638.28|5637.58|5638.16|5637.46|5638.41|5637.71|5638.03|5637.33|16
1726698170000|2024-09-18 22:22:50|5637.91|5637.21|5638.16|5637.46|5638.16|5637.46|5637.91|5637.21|17
1726698180000|2024-09-18 22:23:00|5638.03|5637.33|5637.91|5637.21|5638.16|5637.46|5637.91|5637.21|8
1726698190000|2024-09-18 22:23:10|5638.03|5637.33|5638.16|5637.46|5638.16|5637.46|5638.03|5637.33|2
1726698200000|2024-09-18 22:23:20|5638.03|5637.33|5637.91|5637.21|5638.03|5637.33|5637.91|5637.21|30
1726698210000|2024-09-18 22:23:30|||||||||2
1726698230000|2024-09-18 22:23:50|5637.78|5637.08|5637.78|5637.08|5637.78|5637.08|5637.78|5637.08|7
1726698240000|2024-09-18 22:24:00|5637.66|5636.96|5637.53|5636.83|5637.66|5636.96|5637.41|5636.71|11
1726698250000|2024-09-18 22:24:10|5637.66|5636.96|5637.66|5636.96|5637.66|5636.96|5637.66|5636.96|3
1726698260000|2024-09-18 22:24:20|5637.53|5636.83|5637.41|5636.71|5637.53|5636.83|5637.41|5636.71|12
1726698270000|2024-09-18 22:24:30|5637.66|5636.96|5637.66|5636.96|5637.66|5636.96|5637.66|5636.96|8
1726698280000|2024-09-18 22:24:40|||||||||2
1726698290000|2024-09-18 22:24:50|||||||||22
1726698300000|2024-09-18 22:25:00|5637.41|5636.71|5637.66|5636.96|5637.66|5636.96|5637.41|5636.71|7
1726698310000|2024-09-18 22:25:10|5637.41|5636.71|5637.41|5636.71|5637.41|5636.71|5637.41|5636.71|4
1726698320000|2024-09-18 22:25:20|||||||||5
1726698330000|2024-09-18 22:25:30|5637.28|5636.58|5637.28|5636.58|5637.28|5636.58|5637.28|5636.58|8
1726698340000|2024-09-18 22:25:40|5637.41|5636.71|5637.28|5636.58|5637.41|5636.71|5637.16|5636.46|52
1726698350000|2024-09-18 22:25:50|5637.16|5636.46|5637.66|5636.96|5637.66|5636.96|5637.16|5636.46|20
1726698360000|2024-09-18 22:26:00|5637.91|5637.21|5638.16|5637.46|5638.16|5637.46|5637.91|5637.21|9
1726698370000|2024-09-18 22:26:10|5638.03|5637.33|5638.16|5637.46|5638.16|5637.46|5638.03|5637.33|6
1726698380000|2024-09-18 22:26:20|5637.91|5637.21|5638.16|5637.46|5638.16|5637.46|5637.91|5637.21|3
1726698390000|2024-09-18 22:26:30|5638.03|5637.33|5638.16|5637.46|5638.16|5637.46|5638.03|5637.33|14
1726698400000|2024-09-18 22:26:40|5638.28|5637.58|5638.16|5637.46|5638.28|5637.58|5637.91|5637.21|30
1726698410000|2024-09-18 22:26:50|5638.28|5637.58|5637.91|5637.21|5638.28|5637.58|5637.91|5637.21|22
1726698420000|2024-09-18 22:27:00|5638.16|5637.46|5638.28|5637.58|5638.41|5637.71|5638.16|5637.46|56
1726698430000|2024-09-18 22:27:10|5638.41|5637.71|5638.66|5637.96|5638.66|5637.96|5638.41|5637.71|12
1726698440000|2024-09-18 22:27:20|5638.53|5637.83|5638.41|5637.71|5638.66|5637.96|5638.41|5637.71|10
1726698450000|2024-09-18 22:27:30|5638.53|5637.83|5638.66|5637.96|5638.66|5637.96|5638.53|5637.83|3
1726698460000|2024-09-18 22:27:40|||||||||2
1726698470000|2024-09-18 22:27:50|5638.53|5637.83|5638.66|5637.96|5638.66|5637.96|5638.53|5637.83|26
1726698490000|2024-09-18 22:28:10|||||||||2
1726698500000|2024-09-18 22:28:20|5638.53|5637.83|5638.41|5637.71|5638.53|5637.83|5638.41|5637.71|7
1726698510000|2024-09-18 22:28:30|5638.16|5637.46|5638.41|5637.71|5638.41|5637.71|5638.16|5637.46|19
1726698520000|2024-09-18 22:28:40|5639.41|5638.71|5639.91|5639.21|5639.91|5639.21|5639.41|5638.71|135
1726698530000|2024-09-18 22:28:50|5640.16|5639.46|5639.91|5639.21|5640.16|5639.46|5639.66|5638.96|35
1726698540000|2024-09-18 22:29:00|5640.03|5639.33|5639.91|5639.21|5640.16|5639.46|5639.91|5639.21|54
1726698550000|2024-09-18 22:29:10|5640.03|5639.33|5639.91|5639.21|5640.16|5639.46|5639.91|5639.21|13
1726698560000|2024-09-18 22:29:20|5640.16|5639.46|5639.91|5639.21|5640.16|5639.46|5639.91|5639.21|9
1726698570000|2024-09-18 22:29:30|5639.78|5639.08|5639.16|5638.46|5639.78|5639.08|5639.16|5638.46|87
1726698580000|2024-09-18 22:29:40|5639.28|5638.58|5638.91|5638.21|5639.41|5638.71|5638.78|5638.08|30
1726698590000|2024-09-18 22:29:50|5638.78|5638.08|5639.03|5638.33|5639.03|5638.33|5638.66|5637.96|13
1726698600000|2024-09-18 22:30:00|5639.16|5638.46|5638.91|5638.21|5639.16|5638.46|5638.91|5638.21|16
1726698610000|2024-09-18 22:30:10|5639.03|5638.33|5638.91|5638.21|5639.16|5638.46|5638.91|5638.21|21
1726698620000|2024-09-18 22:30:20|5638.78|5638.08|5638.78|5638.08|5638.78|5638.08|5638.66|5637.96|10
1726698630000|2024-09-18 22:30:30|5638.91|5638.21|5638.91|5638.21|5638.91|5638.21|5638.78|5638.08|1
1726698640000|2024-09-18 22:30:40|5639.03|5638.33|5638.91|5638.21|5639.16|5638.46|5638.91|5638.21|10
1726698660000|2024-09-18 22:31:00|5638.78|5638.08|5638.66|5637.96|5638.78|5638.08|5638.66|5637.96|15
1726698670000|2024-09-18 22:31:10|||||||||9
1726698680000|2024-09-18 22:31:20|||||||||9
1726698700000|2024-09-18 22:31:40|5638.78|5638.08|5639.16|5638.46|5639.28|5638.58|5638.78|5638.08|42
1726698710000|2024-09-18 22:31:50|5639.41|5638.71|5639.41|5638.71|5639.41|5638.71|5639.41|5638.71|10
1726698720000|2024-09-18 22:32:00|5640.16|5639.46|5640.16|5639.46|5640.16|5639.46|5639.91|5639.21|51
1726698730000|2024-09-18 22:32:10|5640.03|5639.33|5640.03|5639.33|5640.03|5639.33|5640.03|5639.33|14
1726698740000|2024-09-18 22:32:20|5639.91|5639.21|5639.91|5639.21|5639.91|5639.21|5639.78|5639.08|6
1726698750000|2024-09-18 22:32:30|5639.78|5639.08|5639.91|5639.21|5639.91|5639.21|5639.66|5638.96|14
1726698760000|2024-09-18 22:32:40|5640.16|5639.46|5640.16|5639.46|5640.16|5639.46|5640.16|5639.46|7
1726698770000|2024-09-18 22:32:50|5640.03|5639.33|5640.16|5639.46|5640.16|5639.46|5640.03|5639.33|11
1726698780000|2024-09-18 22:33:00|5640.41|5639.71|5640.16|5639.46|5640.41|5639.71|5640.16|5639.46|45
1726698790000|2024-09-18 22:33:10|5640.41|5639.71|5640.41|5639.71|5640.66|5639.96|5640.41|5639.71|31
1726698800000|2024-09-18 22:33:20|5640.53|5639.83|5640.78|5640.08|5640.78|5640.08|5640.53|5639.83|44
1726698810000|2024-09-18 22:33:30|5640.66|5639.96|5640.66|5639.96|5640.66|5639.96|5640.66|5639.96|1
1726698820000|2024-09-18 22:33:40|5640.16|5639.46|5639.91|5639.21|5640.16|5639.46|5639.91|5639.21|25
1726698830000|2024-09-18 22:33:50|5639.66|5638.96|5639.66|5638.96|5639.66|5638.96|5639.66|5638.96|11
1726698850000|2024-09-18 22:34:10|5639.53|5638.83|5639.66|5638.96|5639.91|5639.21|5639.53|5638.83|17
1726698860000|2024-09-18 22:34:20|5639.78|5639.08|5639.78|5639.08|5639.78|5639.08|5639.66|5638.96|5
1726698870000|2024-09-18 22:34:30|5639.91|5639.21|5639.78|5639.08|5639.91|5639.21|5639.66|5638.96|3
1726698880000|2024-09-18 22:34:40|5639.91|5639.21|5639.78|5639.08|5639.91|5639.21|5639.78|5639.08|3
1726698890000|2024-09-18 22:34:50|5639.91|5639.21|5639.91|5639.21|5639.91|5639.21|5639.66|5638.96|8
1726698900000|2024-09-18 22:35:00|5640.03|5639.33|5639.66|5638.96|5640.16|5639.46|5639.66|5638.96|21
1726698910000|2024-09-18 22:35:10|5639.53|5638.83|5639.91|5639.21|5639.91|5639.21|5639.53|5638.83|35
1726698920000|2024-09-18 22:35:20|5640.16|5639.46|5639.91|5639.21|5640.16|5639.46|5639.91|5639.21|109
1726698930000|2024-09-18 22:35:30|5639.78|5639.08|5639.91|5639.21|5640.16|5639.46|5639.78|5639.08|6
1726698940000|2024-09-18 22:35:40|||||||||11
1726698950000|2024-09-18 22:35:50|5640.03|5639.33|5639.91|5639.21|5640.16|5639.46|5639.91|5639.21|5
1726698960000|2024-09-18 22:36:00|||||||||5
1726698970000|2024-09-18 22:36:10|5640.03|5639.33|5640.16|5639.46|5640.16|5639.46|5639.91|5639.21|3
1726698990000|2024-09-18 22:36:30|5640.28|5639.58|5640.41|5639.71|5640.41|5639.71|5640.28|5639.58|7
1726699000000|2024-09-18 22:36:40|||||||||1
1726699010000|2024-09-18 22:36:50|||||||||1
1726699020000|2024-09-18 22:37:00|||||||||7
1726699030000|2024-09-18 22:37:10|5640.28|5639.58|5640.16|5639.46|5640.28|5639.58|5640.16|5639.46|5
1726699040000|2024-09-18 22:37:20|5640.28|5639.58|5640.16|5639.46|5640.28|5639.58|5640.16|5639.46|0
1726699050000|2024-09-18 22:37:30|5640.28|5639.58|5640.16|5639.46|5640.28|5639.58|5640.16|5639.46|7
1726699060000|2024-09-18 22:37:40|5639.91|5639.21|5639.91|5639.21|5639.91|5639.21|5639.91|5639.21|18
1726699070000|2024-09-18 22:37:50|||||||||2
1726699090000|2024-09-18 22:38:10|5639.78|5639.08|5639.66|5638.96|5639.78|5639.08|5639.66|5638.96|7
1726699100000|2024-09-18 22:38:20|||||||||1
1726699120000|2024-09-18 22:38:40|5639.78|5639.08|5639.66|5638.96|5639.78|5639.08|5639.66|5638.96|6
1726699130000|2024-09-18 22:38:50|5639.78|5639.08|5639.78|5639.08|5639.78|5639.08|5639.78|5639.08|2
1726699140000|2024-09-18 22:39:00|5639.91|5639.21|5639.66|5638.96|5639.91|5639.21|5639.66|5638.96|2
1726699150000|2024-09-18 22:39:10|5639.78|5639.08|5639.66|5638.96|5639.91|5639.21|5639.66|5638.96|3
1726699160000|2024-09-18 22:39:20|5639.78|5639.08|5639.66|5638.96|5639.78|5639.08|5639.66|5638.96|0
1726699170000|2024-09-18 22:39:30|5639.78|5639.08|5639.66|5638.96|5639.78|5639.08|5639.66|5638.96|1
1726699180000|2024-09-18 22:39:40|5639.78|5639.08|5640.03|5639.33|5640.16|5639.46|5639.66|5638.96|36
1726699190000|2024-09-18 22:39:50|5640.16|5639.46|5640.16|5639.46|5640.16|5639.46|5640.16|5639.46|0
1726699200000|2024-09-18 22:40:00|5640.03|5639.33|5639.91|5639.21|5640.16|5639.46|5639.91|5639.21|10
1726699210000|2024-09-18 22:40:10|||||||||1
1726699230000|2024-09-18 22:40:30|5640.16|5639.46|5639.91|5639.21|5640.16|5639.46|5639.91|5639.21|24
1726699240000|2024-09-18 22:40:40|5640.03|5639.33|5640.41|5639.71|5640.41|5639.71|5639.91|5639.21|31
1726699250000|2024-09-18 22:40:50|5640.53|5639.83|5639.66|5638.96|5640.53|5639.83|5639.66|5638.96|54
1726699260000|2024-09-18 22:41:00|5640.03|5639.33|5639.91|5639.21|5640.03|5639.33|5639.91|5639.21|29
1726699270000|2024-09-18 22:41:10|5639.78|5639.08|5640.16|5639.46|5640.16|5639.46|5639.66|5638.96|36
1726699280000|2024-09-18 22:41:20|5640.03|5639.33|5640.16|5639.46|5640.16|5639.46|5640.03|5639.33|2
1726699290000|2024-09-18 22:41:30|5640.03|5639.33|5639.91|5639.21|5640.03|5639.33|5639.91|5639.21|12
1726699300000|2024-09-18 22:41:40|5640.03|5639.33|5639.91|5639.21|5640.03|5639.33|5639.91|5639.21|1
1726699310000|2024-09-18 22:41:50|5640.03|5639.33|5639.91|5639.21|5640.03|5639.33|5639.91|5639.21|1
1726699320000|2024-09-18 22:42:00|||||||||1
1726699330000|2024-09-18 22:42:10|5640.03|5639.33|5639.91|5639.21|5640.03|5639.33|5639.91|5639.21|6
1726699340000|2024-09-18 22:42:20|5640.03|5639.33|5640.03|5639.33|5640.03|5639.33|5640.03|5639.33|1
1726699350000|2024-09-18 22:42:30|5639.91|5639.21|5640.03|5639.33|5640.03|5639.33|5639.91|5639.21|1
1726699360000|2024-09-18 22:42:40|5639.91|5639.21|5639.91|5639.21|5640.16|5639.46|5639.91|5639.21|4
1726699370000|2024-09-18 22:42:50|5640.03|5639.33|5640.03|5639.33|5640.03|5639.33|5639.91|5639.21|8
1726699380000|2024-09-18 22:43:00|5640.16|5639.46|5640.16|5639.46|5640.16|5639.46|5640.16|5639.46|2
1726699400000|2024-09-18 22:43:20|5640.03|5639.33|5639.91|5639.21|5640.16|5639.46|5639.91|5639.21|12
1726699410000|2024-09-18 22:43:30|5640.16|5639.46|5639.91|5639.21|5640.16|5639.46|5639.91|5639.21|26
1726699430000|2024-09-18 22:43:50|5639.66|5638.96|5639.66|5638.96|5639.66|5638.96|5639.66|5638.96|10
1726699440000|2024-09-18 22:44:00|5639.53|5638.83|5639.41|5638.71|5639.53|5638.83|5639.41|5638.71|16
1726699460000|2024-09-18 22:44:20|5639.66|5638.96|5639.66|5638.96|5639.66|5638.96|5639.66|5638.96|25
1726699480000|2024-09-18 22:44:40|5639.53|5638.83|5639.78|5639.08|5639.91|5639.21|5639.53|5638.83|13
1726699490000|2024-09-18 22:44:50|5639.91|5639.21|5639.91|5639.21|5639.91|5639.21|5639.66|5638.96|3
1726699510000|2024-09-18 22:45:10|||||||||3
1726699520000|2024-09-18 22:45:20|5639.66|5638.96|5639.41|5638.71|5639.66|5638.96|5639.41|5638.71|15
1726699530000|2024-09-18 22:45:30|||||||||4
1726699550000|2024-09-18 22:45:50|5639.28|5638.58|5639.16|5638.46|5639.41|5638.71|5639.16|5638.46|30
1726699560000|2024-09-18 22:46:00|5639.91|5639.21|5639.91|5639.21|5639.91|5639.21|5639.91|5639.21|22
1726699570000|2024-09-18 22:46:10|5640.16|5639.46|5639.91|5639.21|5640.16|5639.46|5639.91|5639.21|9
1726699580000|2024-09-18 22:46:20|5639.78|5639.08|5639.66|5638.96|5639.91|5639.21|5639.66|5638.96|19
1726699590000|2024-09-18 22:46:30|5639.41|5638.71|5639.41|5638.71|5639.41|5638.71|5639.41|5638.71|14
1726699600000|2024-09-18 22:46:40|5639.16|5638.46|5639.16|5638.46|5639.41|5638.71|5639.16|5638.46|12
1726699610000|2024-09-18 22:46:50|||||||||15
1726699620000|2024-09-18 22:47:00|||||||||13
1726699630000|2024-09-18 22:47:10|5639.03|5638.33|5639.16|5638.46|5639.16|5638.46|5639.03|5638.33|14
1726699640000|2024-09-18 22:47:20|5639.28|5638.58|5639.16|5638.46|5639.28|5638.58|5639.16|5638.46|8
1726699650000|2024-09-18 22:47:30|5638.91|5638.21|5638.91|5638.21|5638.91|5638.21|5638.91|5638.21|9
1726699660000|2024-09-18 22:47:40|5638.78|5638.08|5637.91|5637.21|5638.78|5638.08|5637.91|5637.21|63
1726699670000|2024-09-18 22:47:50|5638.03|5637.33|5638.16|5637.46|5638.41|5637.71|5637.91|5637.21|25
1726699680000|2024-09-18 22:48:00|5638.28|5637.58|5638.16|5637.46|5638.41|5637.71|5638.16|5637.46|14
1726699690000|2024-09-18 22:48:10|5637.41|5636.71|5637.91|5637.21|5637.91|5637.21|5637.41|5636.71|63
1726699700000|2024-09-18 22:48:20|5637.78|5637.08|5637.91|5637.21|5637.91|5637.21|5637.78|5637.08|9
1726699710000|2024-09-18 22:48:30|5638.16|5637.46|5638.28|5637.58|5638.41|5637.71|5638.16|5637.46|22
1726699720000|2024-09-18 22:48:40|5638.41|5637.71|5638.41|5637.71|5638.41|5637.71|5638.41|5637.71|1
1726699730000|2024-09-18 22:48:50|5638.53|5637.83|5638.41|5637.71|5638.66|5637.96|5638.41|5637.71|10
1726699740000|2024-09-18 22:49:00|5638.53|5637.83|5639.16|5638.46|5639.16|5638.46|5638.53|5637.83|36
1726699750000|2024-09-18 22:49:10|5639.03|5638.33|5639.16|5638.46|5639.16|5638.46|5639.03|5638.33|10
1726699760000|2024-09-18 22:49:20|5639.41|5638.71|5638.91|5638.21|5639.41|5638.71|5638.91|5638.21|14
1726699770000|2024-09-18 22:49:30|5638.66|5637.96|5638.53|5637.83|5638.66|5637.96|5638.41|5637.71|13
1726699780000|2024-09-18 22:49:40|5638.41|5637.71|5638.41|5637.71|5638.53|5637.83|5638.41|5637.71|1
1726699790000|2024-09-18 22:49:50|5638.16|5637.46|5638.03|5637.33|5638.16|5637.46|5638.03|5637.33|7
1726699800000|2024-09-18 22:50:00|5637.91|5637.21|5637.91|5637.21|5638.16|5637.46|5637.78|5637.08|16
1726699810000|2024-09-18 22:50:10|5637.66|5636.96|5637.91|5637.21|5637.91|5637.21|5637.66|5636.96|18
1726699820000|2024-09-18 22:50:20|5637.78|5637.08|5637.66|5636.96|5637.78|5637.08|5637.66|5636.96|3
1726699830000|2024-09-18 22:50:30|||||||||2
1726699840000|2024-09-18 22:50:40|5637.41|5636.71|5637.16|5636.46|5637.41|5636.71|5636.91|5636.21|43
1726699850000|2024-09-18 22:50:50|5636.78|5636.08|5636.91|5636.21|5636.91|5636.21|5636.78|5636.08|35
1726699860000|2024-09-18 22:51:00|5637.16|5636.46|5636.91|5636.21|5637.16|5636.46|5636.91|5636.21|9
1726699870000|2024-09-18 22:51:10|5636.78|5636.08|5636.91|5636.21|5636.91|5636.21|5636.78|5636.08|4
1726699880000|2024-09-18 22:51:20|5637.03|5636.33|5636.91|5636.21|5637.41|5636.71|5636.91|5636.21|32
1726699900000|2024-09-18 22:51:40|5636.66|5635.96|5636.66|5635.96|5636.78|5636.08|5636.66|5635.96|6
1726699910000|2024-09-18 22:51:50|5636.91|5636.21|5636.66|5635.96|5636.91|5636.21|5636.66|5635.96|8
1726699920000|2024-09-18 22:52:00|5636.78|5636.08|5636.66|5635.96|5636.78|5636.08|5636.66|5635.96|16
1726699930000|2024-09-18 22:52:10|||||||||7
1726699940000|2024-09-18 22:52:20|||||||||18
1726699950000|2024-09-18 22:52:30|5636.78|5636.08|5636.91|5636.21|5636.91|5636.21|5636.66|5635.96|6
1726699970000|2024-09-18 22:52:50|5637.03|5636.33|5636.91|5636.21|5637.03|5636.33|5636.91|5636.21|3
1726699980000|2024-09-18 22:53:00|5637.03|5636.33|5637.03|5636.33|5637.03|5636.33|5637.03|5636.33|3
1726699990000|2024-09-18 22:53:10|5636.91|5636.21|5637.16|5636.46|5637.16|5636.46|5636.91|5636.21|9
1726700000000|2024-09-18 22:53:20|5637.03|5636.33|5637.16|5636.46|5637.16|5636.46|5637.03|5636.33|6
1726700010000|2024-09-18 22:53:30|5637.41|5636.71|5637.78|5637.08|5637.78|5637.08|5637.41|5636.71|15
1726700020000|2024-09-18 22:53:40|5637.66|5636.96|5637.78|5637.08|5637.91|5637.21|5637.66|5636.96|5
1726700030000|2024-09-18 22:53:50|5637.66|5636.96|5637.91|5637.21|5637.91|5637.21|5637.66|5636.96|2
1726700040000|2024-09-18 22:54:00|5637.78|5637.08|5638.16|5637.46|5638.16|5637.46|5637.78|5637.08|15
1726700050000|2024-09-18 22:54:10|5637.66|5636.96|5637.66|5636.96|5637.91|5637.21|5637.66|5636.96|22
1726700060000|2024-09-18 22:54:20|5637.53|5636.83|5637.41|5636.71|5637.66|5636.96|5637.41|5636.71|14
1726700070000|2024-09-18 22:54:30|5637.16|5636.46|5636.91|5636.21|5637.16|5636.46|5636.91|5636.21|15
1726700080000|2024-09-18 22:54:40|5637.03|5636.33|5636.91|5636.21|5637.03|5636.33|5636.91|5636.21|13
1726700090000|2024-09-18 22:54:50|5637.03|5636.33|5637.03|5636.33|5637.03|5636.33|5636.91|5636.21|4
1726700100000|2024-09-18 22:55:00|5636.91|5636.21|5636.91|5636.21|5636.91|5636.21|5636.91|5636.21|13
1726700110000|2024-09-18 22:55:10|5637.03|5636.33|5637.41|5636.71|5637.53|5636.83|5637.03|5636.33|17
1726700120000|2024-09-18 22:55:20|5637.53|5636.83|5637.53|5636.83|5637.66|5636.96|5637.53|5636.83|1
1726700130000|2024-09-18 22:55:30|5637.66|5636.96|5637.41|5636.71|5637.66|5636.96|5637.41|5636.71|10
1726700140000|2024-09-18 22:55:40|5637.28|5636.58|5636.91|5636.21|5637.28|5636.58|5636.91|5636.21|32
1726700150000|2024-09-18 22:55:50|||||||||1
1726700160000|2024-09-18 22:56:00|5637.03|5636.33|5637.16|5636.46|5637.16|5636.46|5636.91|5636.21|7
1726700170000|2024-09-18 22:56:10|5637.41|5636.71|5637.16|5636.46|5637.41|5636.71|5637.16|5636.46|28
1726700180000|2024-09-18 22:56:20|5637.41|5636.71|5637.28|5636.58|5637.41|5636.71|5637.28|5636.58|20
1726700190000|2024-09-18 22:56:30|5637.16|5636.46|5637.16|5636.46|5637.16|5636.46|5636.91|5636.21|6
1726700200000|2024-09-18 22:56:40|5637.03|5636.33|5636.91|5636.21|5637.16|5636.46|5636.91|5636.21|1
1726700210000|2024-09-18 22:56:50|5637.03|5636.33|5637.03|5636.33|5637.16|5636.46|5637.03|5636.33|2
1726700220000|2024-09-18 22:57:00|5636.91|5636.21|5636.91|5636.21|5636.91|5636.21|5636.91|5636.21|0
1726700230000|2024-09-18 22:57:10|5636.78|5636.08|5636.41|5635.71|5636.78|5636.08|5636.41|5635.71|13
1726700240000|2024-09-18 22:57:20|5636.16|5635.46|5636.16|5635.46|5636.41|5635.71|5636.16|5635.46|48
1726700250000|2024-09-18 22:57:30|||||||||11
1726700260000|2024-09-18 22:57:40|5636.28|5635.58|5636.16|5635.46|5636.28|5635.58|5636.03|5635.33|9
1726700280000|2024-09-18 22:58:00|5636.03|5635.33|5636.16|5635.46|5636.16|5635.46|5635.91|5635.21|16
1726700290000|2024-09-18 22:58:10|5635.91|5635.21|5635.91|5635.21|5635.91|5635.21|5635.91|5635.21|7
1726700300000|2024-09-18 22:58:20|5635.66|5634.96|5635.66|5634.96|5635.66|5634.96|5635.66|5634.96|15
1726700310000|2024-09-18 22:58:30|5635.78|5635.08|5635.66|5634.96|5635.91|5635.21|5635.66|5634.96|17
1726700320000|2024-09-18 22:58:40|5635.16|5634.46|5635.91|5635.21|5635.91|5635.21|5635.16|5634.46|173
1726700330000|2024-09-18 22:58:50|5635.78|5635.08|5636.16|5635.46|5636.16|5635.46|5635.66|5634.96|28
1726700340000|2024-09-18 22:59:00|5636.41|5635.71|5636.16|5635.46|5636.41|5635.71|5636.16|5635.46|7
1726700350000|2024-09-18 22:59:10|5636.41|5635.71|5636.41|5635.71|5636.41|5635.71|5636.41|5635.71|19
1726700360000|2024-09-18 22:59:20|5636.28|5635.58|5635.91|5635.21|5636.41|5635.71|5635.91|5635.21|24
1726700380000|2024-09-18 22:59:40|5636.16|5635.46|5636.16|5635.46|5636.16|5635.46|5636.16|5635.46|43
1726700390000|2024-09-18 22:59:50|5636.28|5635.58|5636.91|5636.21|5636.91|5636.21|5636.28|5635.58|21
1726700400000|2024-09-18 23:00:00|5637.28|5636.58|5638.28|5637.58|5638.66|5637.96|5637.28|5636.58|146
1726700410000|2024-09-18 23:00:10|5638.41|5637.71|5638.66|5637.96|5638.66|5637.96|5638.16|5637.46|32
1726700420000|2024-09-18 23:00:20|5638.41|5637.71|5638.41|5637.71|5638.53|5637.83|5638.41|5637.71|21
1726700430000|2024-09-18 23:00:30|5638.66|5637.96|5640.16|5639.46|5640.16|5639.46|5638.66|5637.96|104
1726700440000|2024-09-18 23:00:40|5640.41|5639.71|5639.91|5639.21|5640.41|5639.71|5639.91|5639.21|63
1726700450000|2024-09-18 23:00:50|5640.03|5639.33|5640.16|5639.46|5640.41|5639.71|5640.03|5639.33|38
1726700460000|2024-09-18 23:01:00|5639.91|5639.21|5639.91|5639.21|5639.91|5639.21|5639.41|5638.71|49
1726700470000|2024-09-18 23:01:10|5639.66|5638.96|5639.41|5638.71|5639.66|5638.96|5639.16|5638.46|29
1726700480000|2024-09-18 23:01:20|5639.66|5638.96|5639.41|5638.71|5639.66|5638.96|5639.41|5638.71|7
1726700490000|2024-09-18 23:01:30|5639.28|5638.58|5639.41|5638.71|5639.41|5638.71|5639.16|5638.46|22
1726700500000|2024-09-18 23:01:40|5639.53|5638.83|5639.66|5638.96|5639.78|5639.08|5639.53|5638.83|20
1726700510000|2024-09-18 23:01:50|5639.78|5639.08|5639.91|5639.21|5640.16|5639.46|5639.78|5639.08|10
1726700520000|2024-09-18 23:02:00|5640.16|5639.46|5640.16|5639.46|5640.16|5639.46|5640.16|5639.46|3
1726700530000|2024-09-18 23:02:10|5640.03|5639.33|5638.91|5638.21|5640.03|5639.33|5638.66|5637.96|27
1726700540000|2024-09-18 23:02:20|5638.78|5638.08|5638.03|5637.33|5638.78|5638.08|5637.91|5637.21|61
1726700550000|2024-09-18 23:02:30|5637.91|5637.21|5637.66|5636.96|5637.91|5637.21|5637.66|5636.96|27
1726700560000|2024-09-18 23:02:40|5637.41|5636.71|5637.66|5636.96|5637.91|5637.21|5637.03|5636.33|28
1726700570000|2024-09-18 23:02:50|5637.78|5637.08|5637.91|5637.21|5637.91|5637.21|5637.66|5636.96|8
1726700580000|2024-09-18 23:03:00|5637.78|5637.08|5637.16|5636.46|5637.78|5637.08|5636.66|5635.96|27
1726700590000|2024-09-18 23:03:10|5637.41|5636.71|5637.66|5636.96|5637.91|5637.21|5637.41|5636.71|8
1726700600000|2024-09-18 23:03:20|5637.78|5637.08|5638.66|5637.96|5638.66|5637.96|5637.78|5637.08|12
1726700610000|2024-09-18 23:03:30|5638.41|5637.71|5638.16|5637.46|5638.41|5637.71|5638.16|5637.46|8
1726700620000|2024-09-18 23:03:40|5638.41|5637.71|5638.16|5637.46|5638.41|5637.71|5638.16|5637.46|5
1726700630000|2024-09-18 23:03:50|5638.28|5637.58|5638.16|5637.46|5638.28|5637.58|5638.03|5637.33|11
1726700650000|2024-09-18 23:04:10|5638.41|5637.71|5637.91|5637.21|5638.41|5637.71|5637.91|5637.21|13
1726700660000|2024-09-18 23:04:20|5637.78|5637.08|5637.66|5636.96|5637.91|5637.21|5637.66|5636.96|1
1726700670000|2024-09-18 23:04:30|5637.53|5636.83|5636.66|5635.96|5637.53|5636.83|5636.66|5635.96|39
1726700680000|2024-09-18 23:04:40|5636.78|5636.08|5637.16|5636.46|5637.16|5636.46|5636.78|5636.08|12
1726700690000|2024-09-18 23:04:50|5637.41|5636.71|5637.66|5636.96|5637.66|5636.96|5637.41|5636.71|6
1726700700000|2024-09-18 23:05:00|5637.91|5637.21|5637.66|5636.96|5637.91|5637.21|5637.66|5636.96|10
1726700710000|2024-09-18 23:05:10|5637.53|5636.83|5637.66|5636.96|5637.66|5636.96|5637.53|5636.83|8
1726700720000|2024-09-18 23:05:20|5637.78|5637.08|5637.41|5636.71|5637.91|5637.21|5637.41|5636.71|26
1726700730000|2024-09-18 23:05:30|5637.53|5636.83|5637.66|5636.96|5637.66|5636.96|5637.41|5636.71|5
1726700750000|2024-09-18 23:05:50|5637.91|5637.21|5638.16|5637.46|5638.41|5637.71|5637.78|5637.08|25
1726700760000|2024-09-18 23:06:00|5638.28|5637.58|5638.16|5637.46|5638.41|5637.71|5638.16|5637.46|5
1726700770000|2024-09-18 23:06:10|5637.91|5637.21|5637.66|5636.96|5637.91|5637.21|5637.53|5636.83|102
1726700780000|2024-09-18 23:06:20|5637.78|5637.08|5637.41|5636.71|5637.91|5637.21|5637.41|5636.71|18
1726700790000|2024-09-18 23:06:30|5637.16|5636.46|5637.41|5636.71|5637.41|5636.71|5637.16|5636.46|12
1726700800000|2024-09-18 23:06:40|5637.91|5637.21|5637.91|5637.21|5637.91|5637.21|5637.66|5636.96|15
1726700820000|2024-09-18 23:07:00|5638.41|5637.71|5638.41|5637.71|5638.41|5637.71|5638.28|5637.58|30
1726700830000|2024-09-18 23:07:10|5638.53|5637.83|5638.66|5637.96|5638.66|5637.96|5638.53|5637.83|0
1726700840000|2024-09-18 23:07:20|||||||||3
1726700850000|2024-09-18 23:07:30|5638.41|5637.71|5638.41|5637.71|5638.53|5637.83|5638.41|5637.71|2
1726700860000|2024-09-18 23:07:40|5638.53|5637.83|5638.66|5637.96|5638.78|5638.08|5638.41|5637.71|8
1726700870000|2024-09-18 23:07:50|5638.41|5637.71|5638.28|5637.58|5638.41|5637.71|5638.28|5637.58|10
1726700880000|2024-09-18 23:08:00|5638.41|5637.71|5638.41|5637.71|5638.41|5637.71|5638.41|5637.71|0
1726700890000|2024-09-18 23:08:10|5638.53|5637.83|5638.91|5638.21|5638.91|5638.21|5638.53|5637.83|6
1726700900000|2024-09-18 23:08:20|5638.78|5638.08|5638.41|5637.71|5638.78|5638.08|5638.28|5637.58|14
1726700910000|2024-09-18 23:08:30|5638.66|5637.96|5638.66|5637.96|5638.66|5637.96|5638.66|5637.96|11
1726700920000|2024-09-18 23:08:40|5638.78|5638.08|5638.91|5638.21|5638.91|5638.21|5638.78|5638.08|3
1726700930000|2024-09-18 23:08:50|5638.78|5638.08|5638.53|5637.83|5638.78|5638.08|5638.41|5637.71|8
1726700940000|2024-09-18 23:09:00|5638.41|5637.71|5638.41|5637.71|5638.41|5637.71|5638.41|5637.71|1
1726700950000|2024-09-18 23:09:10|5638.66|5637.96|5638.41|5637.71|5638.66|5637.96|5638.41|5637.71|17
1726700960000|2024-09-18 23:09:20|5638.78|5638.08|5638.53|5637.83|5638.78|5638.08|5638.53|5637.83|26
1726700970000|2024-09-18 23:09:30|5638.66|5637.96|5638.66|5637.96|5638.66|5637.96|5638.66|5637.96|0
1726700980000|2024-09-18 23:09:40|5638.53|5637.83|5638.28|5637.58|5638.53|5637.83|5638.16|5637.46|6
1726700990000|2024-09-18 23:09:50|5638.16|5637.46|5638.41|5637.71|5638.41|5637.71|5638.16|5637.46|1
1726701000000|2024-09-18 23:10:00|5638.66|5637.96|5638.16|5637.46|5638.66|5637.96|5638.16|5637.46|17
1726701020000|2024-09-18 23:10:20|5638.28|5637.58|5638.28|5637.58|5638.28|5637.58|5638.16|5637.46|3
1726701030000|2024-09-18 23:10:30|5638.16|5637.46|5638.16|5637.46|5638.28|5637.58|5638.16|5637.46|1
1726701040000|2024-09-18 23:10:40|5638.41|5637.71|5638.16|5637.46|5638.41|5637.71|5638.16|5637.46|8
1726701060000|2024-09-18 23:11:00|5638.03|5637.33|5637.66|5636.96|5638.03|5637.33|5637.53|5636.83|6
1726701070000|2024-09-18 23:11:10|5637.53|5636.83|5637.41|5636.71|5637.53|5636.83|5637.28|5636.58|7
1726701090000|2024-09-18 23:11:30|||||||||6
1726701100000|2024-09-18 23:11:40|5636.91|5636.21|5636.91|5636.21|5636.91|5636.21|5636.78|5636.08|26
1726701110000|2024-09-18 23:11:50|5637.16|5636.46|5637.16|5636.46|5637.16|5636.46|5637.16|5636.46|6
1726701130000|2024-09-18 23:12:10|5637.28|5636.58|5637.16|5636.46|5637.28|5636.58|5637.16|5636.46|16
1726701140000|2024-09-18 23:12:20|5636.91|5636.21|5637.41|5636.71|5637.41|5636.71|5636.91|5636.21|11
1726701150000|2024-09-18 23:12:30|||||||||1
1726701160000|2024-09-18 23:12:40|||||||||1
1726701170000|2024-09-18 23:12:50|5637.66|5636.96|5637.66|5636.96|5637.66|5636.96|5637.66|5636.96|10
1726701180000|2024-09-18 23:13:00|5637.53|5636.83|5637.66|5636.96|5637.66|5636.96|5637.53|5636.83|1
1726701190000|2024-09-18 23:13:10|5637.53|5636.83|5637.41|5636.71|5637.53|5636.83|5637.41|5636.71|1
1726701220000|2024-09-18 23:13:40|5637.53|5636.83|5637.41|5636.71|5637.66|5636.96|5637.41|5636.71|19
1726701230000|2024-09-18 23:13:50|5637.66|5636.96|5637.66|5636.96|5637.66|5636.96|5637.66|5636.96|4
1726701240000|2024-09-18 23:14:00|5637.53|5636.83|5637.41|5636.71|5637.53|5636.83|5637.41|5636.71|1
1726701270000|2024-09-18 23:14:30|||||||||1
1726701280000|2024-09-18 23:14:40|||||||||1
1726701290000|2024-09-18 23:14:50|5637.53|5636.83|5637.66|5636.96|5637.66|5636.96|5637.41|5636.71|2
1726701300000|2024-09-18 23:15:00|5637.41|5636.71|5637.41|5636.71|5637.66|5636.96|5636.91|5636.21|28
1726701310000|2024-09-18 23:15:10|||||||||11
1726701320000|2024-09-18 23:15:20|5637.28|5636.58|5637.16|5636.46|5637.28|5636.58|5636.91|5636.21|10
1726701330000|2024-09-18 23:15:30|5636.91|5636.21|5636.91|5636.21|5636.91|5636.21|5636.66|5635.96|20
1726701340000|2024-09-18 23:15:40|5637.03|5636.33|5636.91|5636.21|5637.16|5636.46|5636.91|5636.21|2
1726701350000|2024-09-18 23:15:50|5636.41|5635.71|5636.16|5635.46|5636.41|5635.71|5636.16|5635.46|20
1726701360000|2024-09-18 23:16:00|5635.91|5635.21|5635.66|5634.96|5635.91|5635.21|5635.66|5634.96|18
1726701370000|2024-09-18 23:16:10|5635.91|5635.21|5635.91|5635.21|5636.16|5635.46|5635.91|5635.21|15
1726701380000|2024-09-18 23:16:20|||||||||1
1726701390000|2024-09-18 23:16:30|5636.16|5635.46|5636.28|5635.58|5636.28|5635.58|5636.16|5635.46|5
1726701400000|2024-09-18 23:16:40|5635.91|5635.21|5635.66|5634.96|5635.91|5635.21|5635.66|5634.96|7
1726701410000|2024-09-18 23:16:50|5635.78|5635.08|5635.66|5634.96|5635.91|5635.21|5635.66|5634.96|11
1726701420000|2024-09-18 23:17:00|5635.78|5635.08|5635.91|5635.21|5635.91|5635.21|5635.78|5635.08|5
1726701430000|2024-09-18 23:17:10|5635.78|5635.08|5635.41|5634.71|5635.78|5635.08|5635.41|5634.71|6
1726701440000|2024-09-18 23:17:20|5635.16|5634.46|5635.16|5634.46|5635.41|5634.71|5635.16|5634.46|7
1726701450000|2024-09-18 23:17:30|5634.91|5634.21|5635.16|5634.46|5635.41|5634.71|5634.91|5634.21|8
1726701460000|2024-09-18 23:17:40|5635.03|5634.33|5634.66|5633.96|5635.03|5634.33|5634.66|5633.96|39
1726701470000|2024-09-18 23:17:50|5634.78|5634.08|5634.91|5634.21|5634.91|5634.21|5634.78|5634.08|15
1726701480000|2024-09-18 23:18:00|5635.03|5634.33|5634.91|5634.21|5635.03|5634.33|5634.91|5634.21|3
1726701490000|2024-09-18 23:18:10|||||||||1
1726701500000|2024-09-18 23:18:20|||||||||3
1726701510000|2024-09-18 23:18:30|5635.16|5634.46|5635.28|5634.58|5635.28|5634.58|5635.16|5634.46|8
1726701520000|2024-09-18 23:18:40|5635.41|5634.71|5635.66|5634.96|5636.16|5635.46|5635.16|5634.46|45
1726701530000|2024-09-18 23:18:50|5635.78|5635.08|5635.66|5634.96|5635.78|5635.08|5635.66|5634.96|6
1726701540000|2024-09-18 23:19:00|5635.78|5635.08|5635.41|5634.71|5635.78|5635.08|5635.28|5634.58|57
1726701550000|2024-09-18 23:19:10|5635.66|5634.96|5635.66|5634.96|5635.66|5634.96|5635.66|5634.96|12
1726701560000|2024-09-18 23:19:20|5635.78|5635.08|5635.16|5634.46|5635.91|5635.21|5635.16|5634.46|12
1726701570000|2024-09-18 23:19:30|5635.28|5634.58|5635.16|5634.46|5635.28|5634.58|5635.16|5634.46|5
1726701580000|2024-09-18 23:19:40|||||||||1
1726701590000|2024-09-18 23:19:50|5635.03|5634.33|5635.16|5634.46|5635.16|5634.46|5634.91|5634.21|10
1726701600000|2024-09-18 23:20:00|5634.91|5634.21|5635.03|5634.33|5635.16|5634.46|5634.91|5634.21|18
1726701610000|2024-09-18 23:20:10|5634.91|5634.21|5634.66|5633.96|5634.91|5634.21|5634.66|5633.96|2
1726701620000|2024-09-18 23:20:20|5634.78|5634.08|5634.91|5634.21|5634.91|5634.21|5634.78|5634.08|7
1726701630000|2024-09-18 23:20:30|5634.78|5634.08|5634.91|5634.21|5634.91|5634.21|5634.78|5634.08|3
1726701650000|2024-09-18 23:20:50|5634.78|5634.08|5634.66|5633.96|5634.78|5634.08|5634.66|5633.96|4
1726701660000|2024-09-18 23:21:00|||||||||20
1726701670000|2024-09-18 23:21:10|5634.91|5634.21|5634.91|5634.21|5634.91|5634.21|5634.66|5633.96|44
1726701680000|2024-09-18 23:21:20|5635.03|5634.33|5634.91|5634.21|5635.03|5634.33|5634.91|5634.21|4
1726701690000|2024-09-18 23:21:30|5635.03|5634.33|5634.66|5633.96|5635.16|5634.46|5634.66|5633.96|19
1726701700000|2024-09-18 23:21:40|5634.41|5633.71|5634.91|5634.21|5634.91|5634.21|5634.41|5633.71|27
1726701710000|2024-09-18 23:21:50|5634.78|5634.08|5634.91|5634.21|5634.91|5634.21|5634.78|5634.08|5
1726701730000|2024-09-18 23:22:10|5634.78|5634.08|5634.66|5633.96|5634.78|5634.08|5634.66|5633.96|6
1726701740000|2024-09-18 23:22:20|5634.53|5633.83|5634.41|5633.71|5634.53|5633.83|5634.41|5633.71|5
1726701750000|2024-09-18 23:22:30|5634.28|5633.58|5633.16|5632.46|5634.28|5633.58|5632.91|5632.21|89
1726701760000|2024-09-18 23:22:40|5632.91|5632.21|5632.91|5632.21|5632.91|5632.21|5632.16|5631.46|71
1726701770000|2024-09-18 23:22:50|5633.16|5632.46|5632.91|5632.21|5633.41|5632.71|5632.91|5632.21|33
1726701780000|2024-09-18 23:23:00|5632.66|5631.96|5632.16|5631.46|5632.66|5631.96|5631.91|5631.21|74
1726701790000|2024-09-18 23:23:10|5632.41|5631.71|5632.16|5631.46|5632.41|5631.71|5632.16|5631.46|18
1726701800000|2024-09-18 23:23:20|5631.91|5631.21|5632.03|5631.33|5632.03|5631.33|5631.91|5631.21|30
1726701810000|2024-09-18 23:23:30|5632.16|5631.46|5632.41|5631.71|5632.41|5631.71|5632.03|5631.33|5
1726701820000|2024-09-18 23:23:40|5632.66|5631.96|5633.16|5632.46|5633.16|5632.46|5632.66|5631.96|20
1726701830000|2024-09-18 23:23:50|5633.03|5632.33|5632.91|5632.21|5633.03|5632.33|5632.91|5632.21|23
1726701840000|2024-09-18 23:24:00|5633.03|5632.33|5633.66|5632.96|5633.66|5632.96|5633.03|5632.33|39
1726701850000|2024-09-18 23:24:10|5633.78|5633.08|5633.66|5632.96|5633.91|5633.21|5633.53|5632.83|30
1726701860000|2024-09-18 23:24:20|5633.91|5633.21|5633.91|5633.21|5633.91|5633.21|5633.91|5633.21|4
1726701870000|2024-09-18 23:24:30|5634.16|5633.46|5634.91|5634.21|5635.03|5634.33|5634.16|5633.46|44
1726701880000|2024-09-18 23:24:40|5635.16|5634.46|5634.91|5634.21|5635.66|5634.96|5634.66|5633.96|211
1726701890000|2024-09-18 23:24:50|5634.78|5634.08|5635.16|5634.46|5635.16|5634.46|5634.66|5633.96|10
1726701900000|2024-09-18 23:25:00|5635.41|5634.71|5634.16|5633.46|5635.41|5634.71|5634.16|5633.46|44
1726701910000|2024-09-18 23:25:10|5633.91|5633.21|5633.78|5633.08|5633.91|5633.21|5633.41|5632.71|40
1726701920000|2024-09-18 23:25:20|5633.91|5633.21|5633.66|5632.96|5633.91|5633.21|5633.66|5632.96|15
1726701930000|2024-09-18 23:25:30|5633.53|5632.83|5633.91|5633.21|5633.91|5633.21|5633.41|5632.71|18
1726701940000|2024-09-18 23:25:40|5634.03|5633.33|5633.91|5633.21|5634.16|5633.46|5633.91|5633.21|28
1726701950000|2024-09-18 23:25:50|5633.66|5632.96|5633.66|5632.96|5633.66|5632.96|5633.66|5632.96|6
1726701960000|2024-09-18 23:26:00|5633.78|5633.08|5633.91|5633.21|5633.91|5633.21|5633.66|5632.96|2
1726701970000|2024-09-18 23:26:10|5633.78|5633.08|5632.91|5632.21|5633.78|5633.08|5632.91|5632.21|32
1726701980000|2024-09-18 23:26:20|5633.03|5632.33|5633.16|5632.46|5633.16|5632.46|5633.03|5632.33|23
1726702000000|2024-09-18 23:26:40|5633.03|5632.33|5632.91|5632.21|5633.03|5632.33|5632.91|5632.21|6
1726702010000|2024-09-18 23:26:50|5633.03|5632.33|5632.66|5631.96|5633.03|5632.33|5632.66|5631.96|36
1726702030000|2024-09-18 23:27:10|||||||||3
1726702040000|2024-09-18 23:27:20|5632.91|5632.21|5633.16|5632.46|5633.16|5632.46|5632.91|5632.21|9
1726702050000|2024-09-18 23:27:30|5633.03|5632.33|5633.16|5632.46|5633.16|5632.46|5633.03|5632.33|1
1726702060000|2024-09-18 23:27:40|||||||||23
1726702070000|2024-09-18 23:27:50|5633.28|5632.58|5633.66|5632.96|5633.66|5632.96|5633.28|5632.58|11
1726702080000|2024-09-18 23:28:00|5633.53|5632.83|5633.16|5632.46|5633.53|5632.83|5633.16|5632.46|3
1726702100000|2024-09-18 23:28:20|5633.28|5632.58|5633.41|5632.71|5633.41|5632.71|5633.16|5632.46|8
1726702110000|2024-09-18 23:28:30|5633.66|5632.96|5633.66|5632.96|5633.66|5632.96|5633.66|5632.96|1
1726702120000|2024-09-18 23:28:40|5633.91|5633.21|5633.91|5633.21|5633.91|5633.21|5633.91|5633.21|5
1726702130000|2024-09-18 23:28:50|5633.78|5633.08|5633.91|5633.21|5633.91|5633.21|5633.78|5633.08|6
1726702140000|2024-09-18 23:29:00|5633.78|5633.08|5633.66|5632.96|5633.78|5633.08|5633.66|5632.96|1
1726702150000|2024-09-18 23:29:10|5633.41|5632.71|5633.16|5632.46|5633.41|5632.71|5633.16|5632.46|12
1726702160000|2024-09-18 23:29:20|5633.28|5632.58|5633.16|5632.46|5633.41|5632.71|5632.91|5632.21|10
1726702170000|2024-09-18 23:29:30|||||||||1
1726702190000|2024-09-18 23:29:50|5633.03|5632.33|5633.16|5632.46|5633.16|5632.46|5633.03|5632.33|8
1726702200000|2024-09-18 23:30:00|5633.03|5632.33|5632.66|5631.96|5633.28|5632.58|5632.66|5631.96|6
1726702210000|2024-09-18 23:30:10|5632.78|5632.08|5632.66|5631.96|5632.91|5632.21|5632.66|5631.96|4
1726702220000|2024-09-18 23:30:20|5632.53|5631.83|5632.16|5631.46|5632.66|5631.96|5631.91|5631.21|26
1726702230000|2024-09-18 23:30:30|5631.91|5631.21|5631.66|5630.96|5631.91|5631.21|5631.41|5630.71|38
1726702240000|2024-09-18 23:30:40|5631.91|5631.21|5631.91|5631.21|5632.16|5631.46|5631.91|5631.21|9
1726702250000|2024-09-18 23:30:50|5632.03|5631.33|5631.66|5630.96|5632.16|5631.46|5631.66|5630.96|16
1726702260000|2024-09-18 23:31:00|5631.41|5630.71|5631.53|5630.83|5631.66|5630.96|5631.41|5630.71|30
1726702270000|2024-09-18 23:31:10|5631.41|5630.71|5631.66|5630.96|5631.66|5630.96|5631.41|5630.71|5
1726702280000|2024-09-18 23:31:20|5631.91|5631.21|5631.66|5630.96|5631.91|5631.21|5631.66|5630.96|17
1726702290000|2024-09-18 23:31:30|5631.78|5631.08|5631.91|5631.21|5631.91|5631.21|5631.66|5630.96|6
1726702300000|2024-09-18 23:31:40|5632.16|5631.46|5631.41|5630.71|5632.16|5631.46|5631.41|5630.71|16
1726702310000|2024-09-18 23:31:50|5631.53|5630.83|5631.66|5630.96|5631.66|5630.96|5631.53|5630.83|11
1726702320000|2024-09-18 23:32:00|5631.78|5631.08|5632.16|5631.46|5632.16|5631.46|5631.66|5630.96|20
1726702330000|2024-09-18 23:32:10|5632.03|5631.33|5632.41|5631.71|5632.41|5631.71|5631.91|5631.21|87
1726702340000|2024-09-18 23:32:20|5632.53|5631.83|5632.16|5631.46|5632.66|5631.96|5631.91|5631.21|16
1726702350000|2024-09-18 23:32:30|5632.03|5631.33|5632.16|5631.46|5632.16|5631.46|5632.03|5631.33|9
1726702360000|2024-09-18 23:32:40|5632.28|5631.58|5632.16|5631.46|5632.41|5631.71|5632.16|5631.46|3
1726702370000|2024-09-18 23:32:50|5632.28|5631.58|5632.16|5631.46|5632.28|5631.58|5631.91|5631.21|9
1726702380000|2024-09-18 23:33:00|5632.41|5631.71|5632.41|5631.71|5632.41|5631.71|5632.28|5631.58|2
1726702390000|2024-09-18 23:33:10|5632.28|5631.58|5632.41|5631.71|5632.41|5631.71|5632.28|5631.58|6
1726702400000|2024-09-18 23:33:20|5632.16|5631.46|5632.41|5631.71|5632.41|5631.71|5632.16|5631.46|9
1726702410000|2024-09-18 23:33:30|5632.28|5631.58|5632.28|5631.58|5632.28|5631.58|5632.16|5631.46|14
1726702420000|2024-09-18 23:33:40|5632.41|5631.71|5632.16|5631.46|5632.41|5631.71|5632.16|5631.46|12
1726702430000|2024-09-18 23:33:50|5631.91|5631.21|5632.16|5631.46|5632.16|5631.46|5631.91|5631.21|5
1726702440000|2024-09-18 23:34:00|5632.03|5631.33|5632.16|5631.46|5632.16|5631.46|5631.91|5631.21|9
1726702450000|2024-09-18 23:34:10|5632.03|5631.33|5632.41|5631.71|5632.41|5631.71|5631.91|5631.21|5
1726702460000|2024-09-18 23:34:20|5632.53|5631.83|5632.91|5632.21|5632.91|5632.21|5632.53|5631.83|33
1726702470000|2024-09-18 23:34:30|5633.16|5632.46|5633.41|5632.71|5633.41|5632.71|5633.16|5632.46|13
1726702480000|2024-09-18 23:34:40|5633.28|5632.58|5633.66|5632.96|5633.66|5632.96|5633.16|5632.46|8
1726702490000|2024-09-18 23:34:50|5633.41|5632.71|5633.16|5632.46|5633.41|5632.71|5633.16|5632.46|9
1726702500000|2024-09-18 23:35:00|5632.91|5632.21|5633.16|5632.46|5633.16|5632.46|5632.91|5632.21|9
1726702510000|2024-09-18 23:35:10|5633.03|5632.33|5632.91|5632.21|5633.03|5632.33|5632.91|5632.21|5
1726702520000|2024-09-18 23:35:20|5632.41|5631.71|5632.66|5631.96|5632.78|5632.08|5632.41|5631.71|21
1726702530000|2024-09-18 23:35:30|5632.78|5632.08|5632.91|5632.21|5632.91|5632.21|5632.78|5632.08|0
1726702540000|2024-09-18 23:35:40|||||||||1
1726702550000|2024-09-18 23:35:50|5633.16|5632.46|5633.16|5632.46|5633.16|5632.46|5633.16|5632.46|2
1726702560000|2024-09-18 23:36:00|5633.41|5632.71|5633.66|5632.96|5634.03|5633.33|5633.41|5632.71|47
1726702570000|2024-09-18 23:36:10|5633.78|5633.08|5634.03|5633.33|5634.16|5633.46|5633.78|5633.08|28
1726702580000|2024-09-18 23:36:20|5633.91|5633.21|5634.16|5633.46|5634.16|5633.46|5633.91|5633.21|8
1726702590000|2024-09-18 23:36:30|5634.03|5633.33|5634.41|5633.71|5634.41|5633.71|5634.03|5633.33|30
1726702600000|2024-09-18 23:36:40|5634.28|5633.58|5634.41|5633.71|5634.41|5633.71|5634.16|5633.46|4
1726702610000|2024-09-18 23:36:50|5634.66|5633.96|5634.66|5633.96|5634.91|5634.21|5634.41|5633.71|26
1726702620000|2024-09-18 23:37:00|5634.53|5633.83|5634.66|5633.96|5634.66|5633.96|5634.53|5633.83|10
1726702630000|2024-09-18 23:37:10|5634.53|5633.83|5634.66|5633.96|5634.66|5633.96|5634.53|5633.83|5
1726702640000|2024-09-18 23:37:20|5634.78|5634.08|5634.91|5634.21|5634.91|5634.21|5634.78|5634.08|3
1726702650000|2024-09-18 23:37:30|5634.78|5634.08|5634.91|5634.21|5634.91|5634.21|5634.66|5633.96|24
1726702660000|2024-09-18 23:37:40|5634.78|5634.08|5634.91|5634.21|5634.91|5634.21|5634.66|5633.96|2
1726702680000|2024-09-18 23:38:00|5634.78|5634.08|5634.91|5634.21|5634.91|5634.21|5634.78|5634.08|7
1726702690000|2024-09-18 23:38:10|5634.78|5634.08|5634.91|5634.21|5634.91|5634.21|5634.78|5634.08|0
1726702700000|2024-09-18 23:38:20|5635.16|5634.46|5635.41|5634.71|5635.66|5634.96|5635.16|5634.46|33
1726702710000|2024-09-18 23:38:30|||||||||3
1726702720000|2024-09-18 23:38:40|5635.28|5634.58|5635.66|5634.96|5635.66|5634.96|5635.03|5634.33|19
1726702730000|2024-09-18 23:38:50|5635.53|5634.83|5635.66|5634.96|5635.66|5634.96|5635.53|5634.83|16
1726702740000|2024-09-18 23:39:00|5635.78|5635.08|5635.66|5634.96|5635.91|5635.21|5635.66|5634.96|4
1726702750000|2024-09-18 23:39:10|5635.78|5635.08|5635.66|5634.96|5635.91|5635.21|5635.41|5634.71|10
1726702760000|2024-09-18 23:39:20|5635.41|5634.71|5635.66|5634.96|5635.66|5634.96|5635.41|5634.71|13
1726702770000|2024-09-18 23:39:30|5635.53|5634.83|5635.41|5634.71|5635.53|5634.83|5635.41|5634.71|5
1726702780000|2024-09-18 23:39:40|5635.66|5634.96|5635.66|5634.96|5635.66|5634.96|5635.66|5634.96|7
1726702790000|2024-09-18 23:39:50|5635.53|5634.83|5635.53|5634.83|5635.66|5634.96|5635.41|5634.71|5
1726702800000|2024-09-18 23:40:00|5635.41|5634.71|5635.66|5634.96|5635.78|5635.08|5635.41|5634.71|5
1726702810000|2024-09-18 23:40:10|5635.78|5635.08|5635.91|5635.21|5635.91|5635.21|5635.78|5635.08|7
1726702820000|2024-09-18 23:40:20|5636.03|5635.33|5635.91|5635.21|5636.16|5635.46|5635.91|5635.21|30
1726702830000|2024-09-18 23:40:30|5636.03|5635.33|5636.28|5635.58|5636.41|5635.71|5636.03|5635.33|22
1726702840000|2024-09-18 23:40:40|5636.41|5635.71|5636.16|5635.46|5636.41|5635.71|5635.91|5635.21|8
1726702850000|2024-09-18 23:40:50|5636.03|5635.33|5635.91|5635.21|5636.03|5635.33|5635.91|5635.21|4
1726702860000|2024-09-18 23:41:00|5635.66|5634.96|5635.66|5634.96|5635.66|5634.96|5635.66|5634.96|7
1726702870000|2024-09-18 23:41:10|5635.41|5634.71|5634.66|5633.96|5635.41|5634.71|5634.41|5633.71|50
1726702880000|2024-09-18 23:41:20|5634.91|5634.21|5634.66|5633.96|5634.91|5634.21|5634.66|5633.96|6
1726702890000|2024-09-18 23:41:30|5634.78|5634.08|5634.66|5633.96|5634.78|5634.08|5634.66|5633.96|2
1726702900000|2024-09-18 23:41:40|5634.78|5634.08|5634.91|5634.21|5634.91|5634.21|5634.78|5634.08|3
1726702910000|2024-09-18 23:41:50|5634.66|5633.96|5634.66|5633.96|5634.66|5633.96|5634.66|5633.96|3
1726702920000|2024-09-18 23:42:00|||||||||8
1726702930000|2024-09-18 23:42:10|5634.78|5634.08|5634.66|5633.96|5634.91|5634.21|5634.66|5633.96|29
1726702940000|2024-09-18 23:42:20|5634.78|5634.08|5634.66|5633.96|5634.91|5634.21|5634.66|5633.96|4
1726702950000|2024-09-18 23:42:30|5634.78|5634.08|5634.91|5634.21|5634.91|5634.21|5634.66|5633.96|2
1726702960000|2024-09-18 23:42:40|5634.78|5634.08|5634.91|5634.21|5634.91|5634.21|5634.66|5633.96|0
1726702970000|2024-09-18 23:42:50|5635.03|5634.33|5635.16|5634.46|5635.16|5634.46|5635.03|5634.33|3
1726702980000|2024-09-18 23:43:00|5635.03|5634.33|5634.66|5633.96|5635.03|5634.33|5634.66|5633.96|5
1726702990000|2024-09-18 23:43:10|5634.78|5634.08|5634.66|5633.96|5634.91|5634.21|5634.66|5633.96|3
1726703000000|2024-09-18 23:43:20|5634.41|5633.71|5634.41|5633.71|5634.41|5633.71|5634.41|5633.71|7
1726703010000|2024-09-18 23:43:30|5634.66|5633.96|5634.66|5633.96|5635.16|5634.46|5634.66|5633.96|52
1726703020000|2024-09-18 23:43:40|5634.53|5633.83|5634.66|5633.96|5634.66|5633.96|5634.53|5633.83|0
1726703030000|2024-09-18 23:43:50|5634.41|5633.71|5633.91|5633.21|5634.53|5633.83|5633.91|5633.21|11
1726703040000|2024-09-18 23:44:00|5634.16|5633.46|5634.16|5633.46|5634.16|5633.46|5634.16|5633.46|6
1726703050000|2024-09-18 23:44:10|5634.41|5633.71|5634.53|5633.83|5634.53|5633.83|5634.41|5633.71|5
1726703060000|2024-09-18 23:44:20|5634.66|5633.96|5634.78|5634.08|5634.91|5634.21|5634.41|5633.71|10
1726703070000|2024-09-18 23:44:30|5634.66|5633.96|5634.91|5634.21|5634.91|5634.21|5634.66|5633.96|4
1726703080000|2024-09-18 23:44:40|5634.78|5634.08|5634.91|5634.21|5634.91|5634.21|5634.66|5633.96|36
1726703090000|2024-09-18 23:44:50|5634.66|5633.96|5634.41|5633.71|5634.66|5633.96|5634.41|5633.71|11
1726703100000|2024-09-18 23:45:00|5634.28|5633.58|5633.91|5633.21|5634.28|5633.58|5633.91|5633.21|33
1726703110000|2024-09-18 23:45:10|5634.03|5633.33|5634.41|5633.71|5634.41|5633.71|5634.03|5633.33|2
1726703120000|2024-09-18 23:45:20|5634.66|5633.96|5634.41|5633.71|5634.66|5633.96|5634.41|5633.71|8
1726703130000|2024-09-18 23:45:30|||||||||2
1726703140000|2024-09-18 23:45:40|5634.53|5633.83|5634.66|5633.96|5634.66|5633.96|5634.53|5633.83|5
1726703150000|2024-09-18 23:45:50|5634.53|5633.83|5634.66|5633.96|5634.91|5634.21|5634.28|5633.58|33
1726703160000|2024-09-18 23:46:00|5634.78|5634.08|5634.91|5634.21|5634.91|5634.21|5634.41|5633.71|43
1726703170000|2024-09-18 23:46:10|||||||||1
1726703180000|2024-09-18 23:46:20|5635.03|5634.33|5635.41|5634.71|5635.41|5634.71|5635.03|5634.33|21
1726703190000|2024-09-18 23:46:30|5635.16|5634.46|5634.91|5634.21|5635.41|5634.71|5634.91|5634.21|29
1726703200000|2024-09-18 23:46:40|5634.66|5633.96|5634.91|5634.21|5634.91|5634.21|5634.41|5633.71|31
1726703210000|2024-09-18 23:46:50|5635.03|5634.33|5635.28|5634.58|5635.41|5634.71|5634.91|5634.21|0
1726703220000|2024-09-18 23:47:00|5635.16|5634.46|5634.91|5634.21|5635.41|5634.71|5634.91|5634.21|18
1726703230000|2024-09-18 23:47:10|5635.03|5634.33|5634.91|5634.21|5635.16|5634.46|5634.91|5634.21|17
1726703240000|2024-09-18 23:47:20|5634.78|5634.08|5634.91|5634.21|5635.03|5634.33|5634.66|5633.96|22
1726703250000|2024-09-18 23:47:30|5635.16|5634.46|5635.16|5634.46|5635.16|5634.46|5635.03|5634.33|8
1726703260000|2024-09-18 23:47:40|5635.28|5634.58|5634.91|5634.21|5635.28|5634.58|5634.66|5633.96|13
1726703270000|2024-09-18 23:47:50|5635.16|5634.46|5634.91|5634.21|5635.16|5634.46|5634.91|5634.21|10
1726703280000|2024-09-18 23:48:00|5634.66|5633.96|5635.16|5634.46|5635.16|5634.46|5634.66|5633.96|48
1726703290000|2024-09-18 23:48:10|5634.91|5634.21|5634.66|5633.96|5634.91|5634.21|5634.66|5633.96|15
1726703300000|2024-09-18 23:48:20|5634.41|5633.71|5634.41|5633.71|5634.41|5633.71|5634.41|5633.71|10
1726703310000|2024-09-18 23:48:30|5634.28|5633.58|5634.16|5633.46|5634.28|5633.58|5634.16|5633.46|14
1726703320000|2024-09-18 23:48:40|5634.41|5633.71|5634.16|5633.46|5634.41|5633.71|5634.16|5633.46|56
1726703330000|2024-09-18 23:48:50|5634.28|5633.58|5634.91|5634.21|5635.16|5634.46|5634.28|5633.58|130
1726703340000|2024-09-18 23:49:00|5635.03|5634.33|5635.16|5634.46|5635.28|5634.58|5634.91|5634.21|5
1726703350000|2024-09-18 23:49:10|5635.28|5634.58|5635.16|5634.46|5635.28|5634.58|5635.16|5634.46|6
1726703360000|2024-09-18 23:49:20|5635.28|5634.58|5635.91|5635.21|5636.03|5635.33|5635.28|5634.58|43
1726703370000|2024-09-18 23:49:30|5636.03|5635.33|5636.16|5635.46|5636.16|5635.46|5635.91|5635.21|22
1726703380000|2024-09-18 23:49:40|5635.91|5635.21|5635.66|5634.96|5635.91|5635.21|5635.41|5634.71|16
1726703390000|2024-09-18 23:49:50|5635.78|5635.08|5636.16|5635.46|5636.16|5635.46|5635.66|5634.96|15
1726703400000|2024-09-18 23:50:00|5636.28|5635.58|5636.41|5635.71|5636.66|5635.96|5636.16|5635.46|64
1726703410000|2024-09-18 23:50:10|5636.16|5635.46|5636.41|5635.71|5636.41|5635.71|5636.16|5635.46|15
1726703420000|2024-09-18 23:50:20|5636.16|5635.46|5636.41|5635.71|5636.41|5635.71|5636.16|5635.46|11
1726703430000|2024-09-18 23:50:30|5636.53|5635.83|5636.41|5635.71|5636.53|5635.83|5636.41|5635.71|18
1726703440000|2024-09-18 23:50:40|5636.66|5635.96|5636.66|5635.96|5636.66|5635.96|5636.41|5635.71|13
1726703450000|2024-09-18 23:50:50|5636.53|5635.83|5636.66|5635.96|5636.91|5636.21|5636.41|5635.71|3
1726703460000|2024-09-18 23:51:00|5636.78|5636.08|5637.16|5636.46|5637.16|5636.46|5636.66|5635.96|29
1726703470000|2024-09-18 23:51:10|5637.28|5636.58|5637.16|5636.46|5637.53|5636.83|5637.16|5636.46|15
1726703480000|2024-09-18 23:51:20|5637.03|5636.33|5637.41|5636.71|5637.41|5636.71|5636.91|5636.21|27
1726703490000|2024-09-18 23:51:30|5637.28|5636.58|5637.41|5636.71|5637.66|5636.96|5637.16|5636.46|23
1726703500000|2024-09-18 23:51:40|5637.28|5636.58|5637.66|5636.96|5637.66|5636.96|5637.16|5636.46|24
1726703510000|2024-09-18 23:51:50|5637.53|5636.83|5638.41|5637.71|5638.41|5637.71|5637.53|5636.83|67
1726703520000|2024-09-18 23:52:00|5638.28|5637.58|5637.91|5637.21|5638.41|5637.71|5637.91|5637.21|37
1726703530000|2024-09-18 23:52:10|5637.78|5637.08|5637.91|5637.21|5637.91|5637.21|5637.78|5637.08|14
1726703540000|2024-09-18 23:52:20|5637.66|5636.96|5637.66|5636.96|5637.78|5637.08|5637.66|5636.96|11
1726703550000|2024-09-18 23:52:30|5637.78|5637.08|5637.91|5637.21|5637.91|5637.21|5637.66|5636.96|8
1726703560000|2024-09-18 23:52:40|5638.03|5637.33|5638.91|5638.21|5639.16|5638.46|5637.91|5637.21|43
1726703570000|2024-09-18 23:52:50|5639.03|5638.33|5639.16|5638.46|5639.16|5638.46|5638.91|5638.21|41
1726703580000|2024-09-18 23:53:00|5639.03|5638.33|5638.91|5638.21|5639.03|5638.33|5638.91|5638.21|23
1726703590000|2024-09-18 23:53:10|5639.16|5638.46|5639.41|5638.71|5639.41|5638.71|5639.16|5638.46|23
1726703600000|2024-09-18 23:53:20|5640.16|5639.46|5640.91|5640.21|5641.16|5640.46|5640.03|5639.33|149
1726703610000|2024-09-18 23:53:30|5641.16|5640.46|5641.16|5640.46|5641.66|5640.96|5640.91|5640.21|105
1726703620000|2024-09-18 23:53:40|5641.03|5640.33|5641.16|5640.46|5641.16|5640.46|5640.78|5640.08|58
1726703630000|2024-09-18 23:53:50|5641.03|5640.33|5641.28|5640.58|5641.41|5640.71|5641.03|5640.33|23
1726703640000|2024-09-18 23:54:00|5641.16|5640.46|5641.41|5640.71|5641.41|5640.71|5641.16|5640.46|33
1726703650000|2024-09-18 23:54:10|5641.28|5640.58|5641.66|5640.96|5641.66|5640.96|5641.03|5640.33|61
1726703660000|2024-09-18 23:54:20|5641.91|5641.21|5642.16|5641.46|5642.66|5641.96|5641.91|5641.21|119
1726703670000|2024-09-18 23:54:30|5642.28|5641.58|5642.41|5641.71|5642.53|5641.83|5642.16|5641.46|31
1726703680000|2024-09-18 23:54:40|5642.91|5642.21|5645.41|5644.71|5645.41|5644.71|5642.91|5642.21|215
1726703690000|2024-09-18 23:54:50|5645.16|5644.46|5644.41|5643.71|5645.16|5644.46|5644.16|5643.46|86
1726703700000|2024-09-18 23:55:00|5644.28|5643.58|5644.91|5644.21|5645.16|5644.46|5644.16|5643.46|77
1726703710000|2024-09-18 23:55:10|5645.16|5644.46|5645.16|5644.46|5645.16|5644.46|5644.91|5644.21|58
1726703720000|2024-09-18 23:55:20|5644.91|5644.21|5645.41|5644.71|5645.41|5644.71|5644.78|5644.08|69
1726703730000|2024-09-18 23:55:30|5645.28|5644.58|5644.91|5644.21|5645.28|5644.58|5644.91|5644.21|31
1726703740000|2024-09-18 23:55:40|5645.16|5644.46|5646.16|5645.46|5646.53|5645.83|5644.91|5644.21|197
1726703750000|2024-09-18 23:55:50|5646.03|5645.33|5645.66|5644.96|5646.16|5645.46|5645.41|5644.71|51
1726703760000|2024-09-18 23:56:00|5645.53|5644.83|5644.91|5644.21|5645.91|5645.21|5644.78|5644.08|72
1726703770000|2024-09-18 23:56:10|5645.16|5644.46|5645.16|5644.46|5645.16|5644.46|5644.78|5644.08|51
1726703780000|2024-09-18 23:56:20|5645.03|5644.33|5645.41|5644.71|5645.41|5644.71|5644.91|5644.21|31
1726703790000|2024-09-18 23:56:30|5645.16|5644.46|5645.66|5644.96|5645.66|5644.96|5645.16|5644.46|30
1726703800000|2024-09-18 23:56:40|5645.78|5645.08|5646.16|5645.46|5646.16|5645.46|5645.78|5645.08|10
1726703810000|2024-09-18 23:56:50|5645.91|5645.21|5646.66|5645.96|5646.66|5645.96|5645.91|5645.21|54
1726703820000|2024-09-18 23:57:00|5646.91|5646.21|5647.41|5646.71|5647.66|5646.96|5646.91|5646.21|202
1726703830000|2024-09-18 23:57:10|5647.28|5646.58|5647.91|5647.21|5648.03|5647.33|5647.16|5646.46|85
1726703840000|2024-09-18 23:57:20|5647.66|5646.96|5647.78|5647.08|5647.78|5647.08|5647.41|5646.71|25
1726703850000|2024-09-18 23:57:30|5647.91|5647.21|5647.91|5647.21|5647.91|5647.21|5647.66|5646.96|26
1726703860000|2024-09-18 23:57:40|5647.78|5647.08|5647.66|5646.96|5647.91|5647.21|5647.66|5646.96|34
1726703870000|2024-09-18 23:57:50|5647.78|5647.08|5647.91|5647.21|5648.16|5647.46|5647.66|5646.96|46
1726703880000|2024-09-18 23:58:00|5648.16|5647.46|5648.53|5647.83|5648.66|5647.96|5648.16|5647.46|107
1726703890000|2024-09-18 23:58:10|5648.41|5647.71|5648.41|5647.71|5648.66|5647.96|5648.16|5647.46|28
1726703900000|2024-09-18 23:58:20|5648.53|5647.83|5648.53|5647.83|5648.53|5647.83|5648.16|5647.46|28
1726703910000|2024-09-18 23:58:30|5648.41|5647.71|5647.91|5647.21|5648.53|5647.83|5647.66|5646.96|74
1726703920000|2024-09-18 23:58:40|5647.66|5646.96|5647.91|5647.21|5648.03|5647.33|5647.41|5646.71|21
1726703930000|2024-09-18 23:58:50|5648.03|5647.33|5648.66|5647.96|5648.66|5647.96|5648.03|5647.33|65
1726703940000|2024-09-18 23:59:00|5648.78|5648.08|5651.16|5650.46|5651.66|5650.96|5648.78|5648.08|1251
1726703950000|2024-09-18 23:59:10|5651.41|5650.71|5654.41|5653.71|5654.41|5653.71|5651.41|5650.71|454
1726703960000|2024-09-18 23:59:20|5654.66|5653.96|5656.41|5655.71|5656.66|5655.96|5653.41|5652.71|521
1726703970000|2024-09-18 23:59:30|5656.16|5655.46|5657.16|5656.46|5657.66|5656.96|5655.91|5655.21|341
1726703980000|2024-09-18 23:59:40|5657.03|5656.33|5655.91|5655.21|5657.16|5656.46|5654.91|5654.21|235
1726703990000|2024-09-18 23:59:50|5656.16|5655.46|5656.41|5655.71|5656.41|5655.71|5655.41|5654.71|84
1726704000000|2024-09-19 00:00:00|5656.66|5655.96|5662.41|5661.71|5663.16|5662.46|5656.41|5655.71|851
1726704010000|2024-09-19 00:00:10|5662.16|5661.46|5662.66|5661.96|5662.66|5661.96|5660.53|5659.83|455
1726704020000|2024-09-19 00:00:20|5662.16|5661.46|5665.66|5664.96|5665.66|5664.96|5662.16|5661.46|427
1726704030000|2024-09-19 00:00:30|5665.41|5664.71|5664.16|5663.46|5665.91|5665.21|5663.91|5663.21|259
1726704040000|2024-09-19 00:00:40|5663.91|5663.21|5662.03|5661.33|5663.91|5663.21|5661.91|5661.21|122
1726704050000|2024-09-19 00:00:50|5662.16|5661.46|5661.41|5660.71|5662.91|5662.21|5661.41|5660.71|208
1726704060000|2024-09-19 00:01:00|5661.66|5660.96|5663.66|5662.96|5664.03|5663.33|5661.41|5660.71|164
1726704070000|2024-09-19 00:01:10|5663.16|5662.46|5661.41|5660.71|5663.16|5662.46|5661.41|5660.71|149
1726704080000|2024-09-19 00:01:20|5661.16|5660.46|5661.53|5660.83|5661.66|5660.96|5660.91|5660.21|98
1726704090000|2024-09-19 00:01:30|5661.66|5660.96|5661.41|5660.71|5661.78|5661.08|5660.91|5660.21|60
1726704100000|2024-09-19 00:01:40|5661.28|5660.58|5660.41|5659.71|5661.41|5660.71|5660.41|5659.71|73
1726704110000|2024-09-19 00:01:50|5660.28|5659.58|5661.16|5660.46|5661.91|5661.21|5659.91|5659.21|162
1726704120000|2024-09-19 00:02:00|5661.41|5660.71|5661.53|5660.83|5661.91|5661.21|5661.41|5660.71|82
1726704130000|2024-09-19 00:02:10|5661.66|5660.96|5664.41|5663.71|5664.41|5663.71|5660.91|5660.21|356
1726704140000|2024-09-19 00:02:20|5663.91|5663.21|5667.66|5666.96|5667.91|5667.21|5663.66|5662.96|1068
1726704150000|2024-09-19 00:02:30|5667.41|5666.71|5664.41|5663.71|5667.66|5666.96|5664.16|5663.46|328
1726704160000|2024-09-19 00:02:40|5664.28|5663.58|5663.41|5662.71|5664.41|5663.71|5663.16|5662.46|206
1726704170000|2024-09-19 00:02:50|5663.66|5662.96|5662.78|5662.08|5663.78|5663.08|5662.78|5662.08|112
1726704180000|2024-09-19 00:03:00|5662.91|5662.21|5663.16|5662.46|5664.66|5663.96|5662.91|5662.21|143
1726704190000|2024-09-19 00:03:10|5663.03|5662.33|5662.16|5661.46|5663.03|5662.33|5661.41|5660.71|187
1726704200000|2024-09-19 00:03:20|5662.03|5661.33|5661.66|5660.96|5662.16|5661.46|5660.91|5660.21|134
1726704210000|2024-09-19 00:03:30|5661.53|5660.83|5661.66|5660.96|5661.91|5661.21|5660.91|5660.21|98
1726704220000|2024-09-19 00:03:40|5661.91|5661.21|5661.53|5660.83|5662.16|5661.46|5660.78|5660.08|162
1726704230000|2024-09-19 00:03:50|5661.41|5660.71|5661.78|5661.08|5662.16|5661.46|5661.16|5660.46|40
1726704240000|2024-09-19 00:04:00|5661.66|5660.96|5662.41|5661.71|5663.16|5662.46|5661.66|5660.96|135
1726704250000|2024-09-19 00:04:10|5662.53|5661.83|5662.16|5661.46|5662.66|5661.96|5661.91|5661.21|69
1726704260000|2024-09-19 00:04:20|5662.28|5661.58|5662.28|5661.58|5662.41|5661.71|5661.91|5661.21|64
1726704270000|2024-09-19 00:04:30|5662.16|5661.46|5662.16|5661.46|5662.78|5662.08|5661.91|5661.21|64
1726704280000|2024-09-19 00:04:40|5662.03|5661.33|5660.16|5659.46|5662.03|5661.33|5659.91|5659.21|190
1726704290000|2024-09-19 00:04:50|5660.66|5659.96|5659.91|5659.21|5660.66|5659.96|5659.66|5658.96|164
1726704300000|2024-09-19 00:05:00|5660.03|5659.33|5660.41|5659.71|5660.66|5659.96|5659.66|5658.96|114
1726704310000|2024-09-19 00:05:10|5660.53|5659.83|5659.91|5659.21|5660.53|5659.83|5658.91|5658.21|160
1726704320000|2024-09-19 00:05:20|5659.78|5659.08|5660.78|5660.08|5660.91|5660.21|5659.78|5659.08|55
1726704330000|2024-09-19 00:05:30|5660.91|5660.21|5660.66|5659.96|5661.16|5660.46|5660.66|5659.96|24
1726704340000|2024-09-19 00:05:40|5660.91|5660.21|5659.91|5659.21|5660.91|5660.21|5659.41|5658.71|75
1726704350000|2024-09-19 00:05:50|5659.66|5658.96|5658.66|5657.96|5659.91|5659.21|5658.66|5657.96|90
1726704360000|2024-09-19 00:06:00|5658.16|5657.46|5657.91|5657.21|5658.16|5657.46|5657.66|5656.96|122
1726704370000|2024-09-19 00:06:10|5657.78|5657.08|5656.91|5656.21|5658.03|5657.33|5656.91|5656.21|132
1726704380000|2024-09-19 00:06:20|5656.78|5656.08|5656.66|5655.96|5656.91|5656.21|5655.91|5655.21|172
1726704390000|2024-09-19 00:06:30|5656.91|5656.21|5656.41|5655.71|5657.41|5656.71|5656.41|5655.71|83
1726704400000|2024-09-19 00:06:40|5656.78|5656.08|5656.91|5656.21|5657.03|5656.33|5656.66|5655.96|48
1726704410000|2024-09-19 00:06:50|5656.66|5655.96|5656.41|5655.71|5657.03|5656.33|5656.16|5655.46|87
1726704420000|2024-09-19 00:07:00|5656.28|5655.58|5656.41|5655.71|5656.41|5655.71|5655.78|5655.08|154
1726704430000|2024-09-19 00:07:10|5656.66|5655.96|5656.78|5656.08|5657.16|5656.46|5656.66|5655.96|47
1726704440000|2024-09-19 00:07:20|5656.91|5656.21|5656.91|5656.21|5656.91|5656.21|5656.16|5655.46|65
1726704450000|2024-09-19 00:07:30|5656.66|5655.96|5656.66|5655.96|5656.78|5656.08|5656.28|5655.58|27
1726704460000|2024-09-19 00:07:40|5656.53|5655.83|5655.66|5654.96|5656.66|5655.96|5655.66|5654.96|60
1726704470000|2024-09-19 00:07:50|5654.91|5654.21|5656.66|5655.96|5656.91|5656.21|5654.78|5654.08|160
1726704480000|2024-09-19 00:08:00|5656.53|5655.83|5656.41|5655.71|5656.66|5655.96|5655.78|5655.08|32
1726704490000|2024-09-19 00:08:10|5656.16|5655.46|5654.91|5654.21|5656.16|5655.46|5654.16|5653.46|157
1726704500000|2024-09-19 00:08:20|5654.66|5653.96|5653.78|5653.08|5654.78|5654.08|5653.66|5652.96|106
1726704510000|2024-09-19 00:08:30|5653.91|5653.21|5654.66|5653.96|5654.78|5654.08|5653.91|5653.21|58
1726704520000|2024-09-19 00:08:40|5654.91|5654.21|5654.91|5654.21|5655.03|5654.33|5654.66|5653.96|27
1726704530000|2024-09-19 00:08:50|5654.78|5654.08|5655.16|5654.46|5655.28|5654.58|5654.66|5653.96|42
1726704540000|2024-09-19 00:09:00|5655.41|5654.71|5654.91|5654.21|5655.41|5654.71|5654.66|5653.96|69
1726704550000|2024-09-19 00:09:10|5655.16|5654.46|5654.66|5653.96|5655.41|5654.71|5654.66|5653.96|39
1726704560000|2024-09-19 00:09:20|5654.78|5654.08|5655.91|5655.21|5655.91|5655.21|5654.78|5654.08|48
1726704570000|2024-09-19 00:09:30|5655.78|5655.08|5655.91|5655.21|5656.16|5655.46|5655.66|5654.96|50
1726704580000|2024-09-19 00:09:40|5655.78|5655.08|5655.41|5654.71|5655.78|5655.08|5654.66|5653.96|48
1726704590000|2024-09-19 00:09:50|5655.28|5654.58|5655.41|5654.71|5655.41|5654.71|5654.91|5654.21|25
1726704600000|2024-09-19 00:10:00|5655.53|5654.83|5656.53|5655.83|5657.03|5656.33|5655.41|5654.71|79
1726704610000|2024-09-19 00:10:10|5656.41|5655.71|5658.16|5657.46|5658.16|5657.46|5656.03|5655.33|108
1726704620000|2024-09-19 00:10:20|5657.91|5657.21|5657.16|5656.46|5659.03|5658.33|5657.16|5656.46|132
1726704630000|2024-09-19 00:10:30|5657.03|5656.33|5656.66|5655.96|5657.16|5656.46|5656.66|5655.96|58
1726704640000|2024-09-19 00:10:40|5656.91|5656.21|5657.66|5656.96|5657.78|5657.08|5656.91|5656.21|50
1726704650000|2024-09-19 00:10:50|5657.91|5657.21|5656.41|5655.71|5657.91|5657.21|5656.41|5655.71|40
1726704660000|2024-09-19 00:11:00|5656.16|5655.46|5656.28|5655.58|5656.41|5655.71|5655.91|5655.21|73
1726704670000|2024-09-19 00:11:10|5656.41|5655.71|5655.78|5655.08|5656.41|5655.71|5655.66|5654.96|69
1726704680000|2024-09-19 00:11:20|5655.91|5655.21|5655.91|5655.21|5656.16|5655.46|5655.91|5655.21|19
1726704690000|2024-09-19 00:11:30|5656.16|5655.46|5655.91|5655.21|5656.16|5655.46|5655.78|5655.08|31
1726704700000|2024-09-19 00:11:40|5655.78|5655.08|5654.91|5654.21|5655.91|5655.21|5654.91|5654.21|39
1726704710000|2024-09-19 00:11:50|5655.16|5654.46|5655.66|5654.96|5655.78|5655.08|5655.16|5654.46|9
1726704720000|2024-09-19 00:12:00|5655.78|5655.08|5655.41|5654.71|5655.91|5655.21|5655.28|5654.58|65
1726704730000|2024-09-19 00:12:10|5655.66|5654.96|5656.16|5655.46|5656.16|5655.46|5655.28|5654.58|32
1726704740000|2024-09-19 00:12:20|5656.03|5655.33|5656.16|5655.46|5656.91|5656.21|5655.91|5655.21|87
1726704750000|2024-09-19 00:12:30|5656.66|5655.96|5656.66|5655.96|5656.66|5655.96|5656.16|5655.46|34
1726704760000|2024-09-19 00:12:40|5656.91|5656.21|5656.16|5655.46|5656.91|5656.21|5656.16|5655.46|35
1726704770000|2024-09-19 00:12:50|5656.28|5655.58|5656.28|5655.58|5656.66|5655.96|5656.16|5655.46|35
1726704780000|2024-09-19 00:13:00|5656.41|5655.71|5656.41|5655.71|5656.91|5656.21|5655.91|5655.21|74
1726704790000|2024-09-19 00:13:10|5656.53|5655.83|5655.16|5654.46|5656.66|5655.96|5655.16|5654.46|71
1726704800000|2024-09-19 00:13:20|5655.03|5654.33|5654.66|5653.96|5655.03|5654.33|5654.03|5653.33|78
1726704810000|2024-09-19 00:13:30|5654.78|5654.08|5654.41|5653.71|5654.78|5654.08|5654.16|5653.46|32
1726704820000|2024-09-19 00:13:40|5654.53|5653.83|5654.16|5653.46|5654.53|5653.83|5653.91|5653.21|55
1726704830000|2024-09-19 00:13:50|5654.03|5653.33|5655.03|5654.33|5655.03|5654.33|5654.03|5653.33|34
1726704840000|2024-09-19 00:14:00|5654.91|5654.21|5654.66|5653.96|5655.16|5654.46|5654.41|5653.71|21
1726704850000|2024-09-19 00:14:10|5654.78|5654.08|5655.66|5654.96|5655.66|5654.96|5654.78|5654.08|54
1726704860000|2024-09-19 00:14:20|5655.53|5654.83|5655.78|5655.08|5655.91|5655.21|5655.41|5654.71|43
1726704870000|2024-09-19 00:14:30|5655.91|5655.21|5655.66|5654.96|5655.91|5655.21|5655.66|5654.96|12
1726704880000|2024-09-19 00:14:40|5655.41|5654.71|5656.16|5655.46|5656.16|5655.46|5655.41|5654.71|27
1726704890000|2024-09-19 00:14:50|5656.03|5655.33|5655.66|5654.96|5656.41|5655.71|5655.66|5654.96|46
1726704900000|2024-09-19 00:15:00|5655.41|5654.71|5655.16|5654.46|5655.66|5654.96|5654.91|5654.21|129
1726704910000|2024-09-19 00:15:10|5654.66|5653.96|5654.03|5653.33|5654.66|5653.96|5653.91|5653.21|124
1726704920000|2024-09-19 00:15:20|5654.16|5653.46|5654.91|5654.21|5655.53|5654.83|5654.16|5653.46|92
1726704930000|2024-09-19 00:15:30|5654.66|5653.96|5654.28|5653.58|5654.91|5654.21|5654.16|5653.46|54
1726704940000|2024-09-19 00:15:40|5654.41|5653.71|5654.41|5653.71|5654.66|5653.96|5654.03|5653.33|79
1726704950000|2024-09-19 00:15:50|5654.53|5653.83|5654.41|5653.71|5654.66|5653.96|5654.41|5653.71|19
1726704960000|2024-09-19 00:16:00|5654.66|5653.96|5654.53|5653.83|5654.91|5654.21|5654.41|5653.71|41
1726704970000|2024-09-19 00:16:10|5654.41|5653.71|5654.66|5653.96|5654.66|5653.96|5653.91|5653.21|53
1726704980000|2024-09-19 00:16:20|5654.53|5653.83|5652.91|5652.21|5654.53|5653.83|5652.91|5652.21|84
1726704990000|2024-09-19 00:16:30|5652.66|5651.96|5652.41|5651.71|5652.66|5651.96|5651.91|5651.21|115
1726705000000|2024-09-19 00:16:40|5652.66|5651.96|5652.91|5652.21|5652.91|5652.21|5652.41|5651.71|23
1726705010000|2024-09-19 00:16:50|5652.78|5652.08|5652.66|5651.96|5653.16|5652.46|5652.28|5651.58|58
1726705020000|2024-09-19 00:17:00|5652.53|5651.83|5652.53|5651.83|5652.91|5652.21|5652.41|5651.71|62
1726705030000|2024-09-19 00:17:10|5652.41|5651.71|5652.16|5651.46|5653.16|5652.46|5652.16|5651.46|38
1726705040000|2024-09-19 00:17:20|5652.41|5651.71|5652.91|5652.21|5653.16|5652.46|5652.41|5651.71|27
1726705050000|2024-09-19 00:17:30|5652.78|5652.08|5652.91|5652.21|5652.91|5652.21|5652.66|5651.96|15
1726705060000|2024-09-19 00:17:40|5652.78|5652.08|5653.16|5652.46|5653.16|5652.46|5652.78|5652.08|22
1726705070000|2024-09-19 00:17:50|5653.03|5652.33|5653.53|5652.83|5653.91|5653.21|5653.03|5652.33|47
1726705080000|2024-09-19 00:18:00|5653.41|5652.71|5653.16|5652.46|5653.66|5652.96|5653.16|5652.46|32
1726705090000|2024-09-19 00:18:10|5653.03|5652.33|5653.28|5652.58|5653.91|5653.21|5652.91|5652.21|23
1726705100000|2024-09-19 00:18:20|5653.41|5652.71|5654.28|5653.58|5654.28|5653.58|5652.91|5652.21|51
1726705110000|2024-09-19 00:18:30|5654.16|5653.46|5653.53|5652.83|5654.41|5653.71|5652.91|5652.21|37
1726705120000|2024-09-19 00:18:40|5653.66|5652.96|5654.53|5653.83|5654.53|5653.83|5653.66|5652.96|23
1726705130000|2024-09-19 00:18:50|5654.91|5654.21|5655.91|5655.21|5655.91|5655.21|5654.91|5654.21|97
1726705140000|2024-09-19 00:19:00|5655.78|5655.08|5655.03|5654.33|5655.91|5655.21|5654.91|5654.21|60
1726705150000|2024-09-19 00:19:10|5654.91|5654.21|5654.91|5654.21|5655.41|5654.71|5654.91|5654.21|38
1726705160000|2024-09-19 00:19:20|5654.78|5654.08|5655.66|5654.96|5655.78|5655.08|5654.66|5653.96|51
1726705170000|2024-09-19 00:19:30|5655.78|5655.08|5656.41|5655.71|5656.41|5655.71|5655.66|5654.96|66
1726705180000|2024-09-19 00:19:40|5656.66|5655.96|5655.16|5654.46|5656.78|5656.08|5654.91|5654.21|100
1726705190000|2024-09-19 00:19:50|5654.91|5654.21|5654.16|5653.46|5655.03|5654.33|5654.16|5653.46|83
1726705200000|2024-09-19 00:20:00|5654.41|5653.71|5652.66|5651.96|5654.91|5654.21|5652.66|5651.96|84
1726705210000|2024-09-19 00:20:10|5652.91|5652.21|5652.66|5651.96|5653.16|5652.46|5652.66|5651.96|56
1726705220000|2024-09-19 00:20:20|5652.53|5651.83|5653.41|5652.71|5653.66|5652.96|5652.16|5651.46|100
1726705230000|2024-09-19 00:20:30|5653.53|5652.83|5653.41|5652.71|5653.66|5652.96|5652.91|5652.21|51
1726705240000|2024-09-19 00:20:40|5653.28|5652.58|5653.41|5652.71|5653.66|5652.96|5653.16|5652.46|22
1726705250000|2024-09-19 00:20:50|5653.28|5652.58|5653.41|5652.71|5653.66|5652.96|5653.28|5652.58|52
1726705260000|2024-09-19 00:21:00|5653.16|5652.46|5654.16|5653.46|5654.28|5653.58|5653.16|5652.46|96
1726705270000|2024-09-19 00:21:10|5654.28|5653.58|5653.41|5652.71|5654.28|5653.58|5653.41|5652.71|26
1726705280000|2024-09-19 00:21:20|5653.53|5652.83|5654.41|5653.71|5654.66|5653.96|5653.41|5652.71|63
1726705290000|2024-09-19 00:21:30|5654.53|5653.83|5654.91|5654.21|5655.16|5654.46|5654.41|5653.71|74
1726705300000|2024-09-19 00:21:40|5655.03|5654.33|5655.66|5654.96|5655.66|5654.96|5654.91|5654.21|32
1726705310000|2024-09-19 00:21:50|5655.41|5654.71|5655.16|5654.46|5655.41|5654.71|5654.91|5654.21|34
1726705320000|2024-09-19 00:22:00|5655.41|5654.71|5655.66|5654.96|5655.91|5655.21|5655.41|5654.71|55
1726705330000|2024-09-19 00:22:10|5655.78|5655.08|5656.41|5655.71|5656.78|5656.08|5655.66|5654.96|81
1726705340000|2024-09-19 00:22:20|5656.53|5655.83|5656.41|5655.71|5656.66|5655.96|5656.41|5655.71|45
1726705350000|2024-09-19 00:22:30|5656.66|5655.96|5656.41|5655.71|5656.91|5656.21|5656.41|5655.71|48
1726705360000|2024-09-19 00:22:40|5656.53|5655.83|5655.91|5655.21|5656.66|5655.96|5655.78|5655.08|102
1726705370000|2024-09-19 00:22:50|5655.78|5655.08|5655.91|5655.21|5655.91|5655.21|5655.66|5654.96|60
1726705380000|2024-09-19 00:23:00|5656.16|5655.46|5656.16|5655.46|5656.16|5655.46|5655.91|5655.21|30
1726705390000|2024-09-19 00:23:10|5655.91|5655.21|5655.91|5655.21|5656.03|5655.33|5655.91|5655.21|11
1726705400000|2024-09-19 00:23:20|5655.78|5655.08|5656.41|5655.71|5656.66|5655.96|5655.66|5654.96|70
1726705410000|2024-09-19 00:23:30|5656.66|5655.96|5656.41|5655.71|5656.66|5655.96|5656.41|5655.71|24
1726705420000|2024-09-19 00:23:40|5655.91|5655.21|5655.91|5655.21|5656.16|5655.46|5655.91|5655.21|61
1726705430000|2024-09-19 00:23:50|5655.16|5654.46|5655.41|5654.71|5655.91|5655.21|5655.16|5654.46|68
1726705440000|2024-09-19 00:24:00|5655.28|5654.58|5655.41|5654.71|5655.66|5654.96|5655.16|5654.46|36
1726705450000|2024-09-19 00:24:10|5655.28|5654.58|5654.41|5653.71|5655.28|5654.58|5654.41|5653.71|140
1726705460000|2024-09-19 00:24:20|5654.16|5653.46|5654.66|5653.96|5654.78|5654.08|5654.16|5653.46|46
1726705470000|2024-09-19 00:24:30|5654.53|5653.83|5653.91|5653.21|5654.53|5653.83|5653.91|5653.21|42
1726705480000|2024-09-19 00:24:40|5653.66|5652.96|5653.41|5652.71|5653.91|5653.21|5653.41|5652.71|53
1726705490000|2024-09-19 00:24:50|5653.53|5652.83|5653.91|5653.21|5653.91|5653.21|5653.41|5652.71|39
1726705500000|2024-09-19 00:25:00|5654.03|5653.33|5654.16|5653.46|5654.28|5653.58|5653.41|5652.71|63
1726705510000|2024-09-19 00:25:10|5654.28|5653.58|5654.16|5653.46|5654.78|5654.08|5654.16|5653.46|44
1726705520000|2024-09-19 00:25:20|5654.41|5653.71|5654.91|5654.21|5654.91|5654.21|5654.41|5653.71|52
1726705530000|2024-09-19 00:25:30|5655.16|5654.46|5655.91|5655.21|5655.91|5655.21|5654.91|5654.21|55
1726705540000|2024-09-19 00:25:40|5656.16|5655.46|5655.66|5654.96|5656.16|5655.46|5655.41|5654.71|61
1726705550000|2024-09-19 00:25:50|5655.91|5655.21|5656.66|5655.96|5656.66|5655.96|5655.91|5655.21|41
1726705560000|2024-09-19 00:26:00|5656.53|5655.83|5656.66|5655.96|5657.41|5656.71|5656.41|5655.71|90
1726705570000|2024-09-19 00:26:10|5656.91|5656.21|5656.66|5655.96|5656.91|5656.21|5655.66|5654.96|58
1726705580000|2024-09-19 00:26:20|5656.41|5655.71|5656.91|5656.21|5656.91|5656.21|5656.41|5655.71|13
1726705590000|2024-09-19 00:26:30|5656.78|5656.08|5657.41|5656.71|5657.66|5656.96|5656.78|5656.08|56
1726705600000|2024-09-19 00:26:40|5657.53|5656.83|5657.41|5656.71|5657.66|5656.96|5657.28|5656.58|66
1726705610000|2024-09-19 00:26:50|5657.53|5656.83|5657.91|5657.21|5657.91|5657.21|5657.41|5656.71|32
1726705620000|2024-09-19 00:27:00|5657.78|5657.08|5657.91|5657.21|5658.28|5657.58|5657.66|5656.96|75
1726705630000|2024-09-19 00:27:10|5658.16|5657.46|5657.91|5657.21|5658.16|5657.46|5657.66|5656.96|61
1726705640000|2024-09-19 00:27:20|5658.16|5657.46|5659.03|5658.33|5659.16|5658.46|5658.16|5657.46|179
1726705650000|2024-09-19 00:27:30|5658.91|5658.21|5657.91|5657.21|5659.03|5658.33|5657.91|5657.21|43
1726705660000|2024-09-19 00:27:40|5657.66|5656.96|5657.41|5656.71|5657.91|5657.21|5657.41|5656.71|38
1726705670000|2024-09-19 00:27:50|5657.66|5656.96|5657.41|5656.71|5657.78|5657.08|5657.16|5656.46|35
1726705680000|2024-09-19 00:28:00|5657.16|5656.46|5656.41|5655.71|5657.16|5656.46|5656.16|5655.46|48
1726705690000|2024-09-19 00:28:10|5656.91|5656.21|5656.91|5656.21|5657.16|5656.46|5656.91|5656.21|16
1726705700000|2024-09-19 00:28:20|5656.41|5655.71|5655.66|5654.96|5656.41|5655.71|5655.66|5654.96|43
1726705710000|2024-09-19 00:28:30|5655.16|5654.46|5655.78|5655.08|5655.78|5655.08|5654.91|5654.21|35
1726705720000|2024-09-19 00:28:40|5655.91|5655.21|5655.16|5654.46|5655.91|5655.21|5654.91|5654.21|43
1726705730000|2024-09-19 00:28:50|5655.28|5654.58|5655.16|5654.46|5655.53|5654.83|5655.16|5654.46|13
1726705740000|2024-09-19 00:29:00|5655.41|5654.71|5654.91|5654.21|5655.41|5654.71|5654.91|5654.21|17
1726705750000|2024-09-19 00:29:10|5654.66|5653.96|5654.41|5653.71|5655.16|5654.46|5654.28|5653.58|63
1726705760000|2024-09-19 00:29:20|5654.16|5653.46|5655.03|5654.33|5655.16|5654.46|5654.16|5653.46|36
1726705770000|2024-09-19 00:29:30|5654.91|5654.21|5655.16|5654.46|5655.41|5654.71|5654.91|5654.21|56
1726705780000|2024-09-19 00:29:40|5655.03|5654.33|5654.91|5654.21|5655.16|5654.46|5654.91|5654.21|13
1726705790000|2024-09-19 00:29:50|5654.66|5653.96|5654.41|5653.71|5654.66|5653.96|5654.41|5653.71|20
1726705800000|2024-09-19 00:30:00|5653.91|5653.21|5653.91|5653.21|5654.16|5653.46|5653.41|5652.71|94
1726705810000|2024-09-19 00:30:10|5654.16|5653.46|5654.03|5653.33|5654.41|5653.71|5653.91|5653.21|52
1726705820000|2024-09-19 00:30:20|5653.91|5653.21|5653.53|5652.83|5654.16|5653.46|5653.41|5652.71|61
1726705830000|2024-09-19 00:30:30|5653.66|5652.96|5652.66|5651.96|5653.66|5652.96|5652.66|5651.96|38
1726705840000|2024-09-19 00:30:40|5652.53|5651.83|5652.91|5652.21|5653.16|5652.46|5652.16|5651.46|86
1726705850000|2024-09-19 00:30:50|5653.03|5652.33|5652.91|5652.21|5653.41|5652.71|5652.66|5651.96|40
1726705860000|2024-09-19 00:31:00|5652.78|5652.08|5652.78|5652.08|5652.91|5652.21|5652.66|5651.96|23
1726705870000|2024-09-19 00:31:10|5652.66|5651.96|5652.41|5651.71|5652.91|5652.21|5652.41|5651.71|33
1726705880000|2024-09-19 00:31:20|5652.66|5651.96|5653.16|5652.46|5653.16|5652.46|5652.16|5651.46|78
1726705890000|2024-09-19 00:31:30|5653.03|5652.33|5651.41|5650.71|5653.03|5652.33|5651.28|5650.58|312
1726705900000|2024-09-19 00:31:40|5651.28|5650.58|5651.41|5650.71|5651.66|5650.96|5650.91|5650.21|81
1726705910000|2024-09-19 00:31:50|5651.16|5650.46|5651.66|5650.96|5651.78|5651.08|5651.16|5650.46|74
1726705920000|2024-09-19 00:32:00|5651.53|5650.83|5652.03|5651.33|5652.41|5651.71|5651.41|5650.71|155
1726705930000|2024-09-19 00:32:10|5652.41|5651.71|5651.91|5651.21|5652.41|5651.71|5651.66|5650.96|80
1726705940000|2024-09-19 00:32:20|5651.78|5651.08|5651.66|5650.96|5651.91|5651.21|5651.66|5650.96|29
1726705950000|2024-09-19 00:32:30|5651.78|5651.08|5652.16|5651.46|5652.28|5651.58|5651.78|5651.08|29
1726705960000|2024-09-19 00:32:40|5652.28|5651.58|5652.16|5651.46|5652.41|5651.71|5652.16|5651.46|5
1726705970000|2024-09-19 00:32:50|5652.03|5651.33|5651.91|5651.21|5652.03|5651.33|5651.91|5651.21|26
1726705980000|2024-09-19 00:33:00|5652.03|5651.33|5651.91|5651.21|5652.16|5651.46|5651.91|5651.21|6
1726705990000|2024-09-19 00:33:10|5651.66|5650.96|5651.91|5651.21|5652.03|5651.33|5651.41|5650.71|63
1726706000000|2024-09-19 00:33:20|5652.03|5651.33|5651.16|5650.46|5652.03|5651.33|5650.66|5649.96|62
1726706010000|2024-09-19 00:33:30|5651.03|5650.33|5651.28|5650.58|5651.41|5650.71|5650.91|5650.21|25
1726706020000|2024-09-19 00:33:40|5651.16|5650.46|5651.66|5650.96|5651.66|5650.96|5651.16|5650.46|40
1726706030000|2024-09-19 00:33:50|5651.53|5650.83|5651.41|5650.71|5651.66|5650.96|5651.16|5650.46|35
1726706040000|2024-09-19 00:34:00|5651.66|5650.96|5651.91|5651.21|5651.91|5651.21|5651.41|5650.71|34
1726706050000|2024-09-19 00:34:10|5651.78|5651.08|5651.66|5650.96|5651.78|5651.08|5651.66|5650.96|3
1726706060000|2024-09-19 00:34:20|5651.78|5651.08|5651.66|5650.96|5651.91|5651.21|5651.66|5650.96|33
1726706070000|2024-09-19 00:34:30|5651.78|5651.08|5651.66|5650.96|5651.78|5651.08|5651.66|5650.96|3
1726706080000|2024-09-19 00:34:40|5651.78|5651.08|5651.66|5650.96|5651.78|5651.08|5651.66|5650.96|3
1726706090000|2024-09-19 00:34:50|5651.78|5651.08|5651.41|5650.71|5651.78|5651.08|5651.41|5650.71|12
1726706100000|2024-09-19 00:35:00|5651.16|5650.46|5651.66|5650.96|5651.66|5650.96|5651.16|5650.46|40
1726706110000|2024-09-19 00:35:10|5651.41|5650.71|5650.53|5649.83|5651.41|5650.71|5650.41|5649.71|61
1726706120000|2024-09-19 00:35:20|5650.66|5649.96|5650.66|5649.96|5650.66|5649.96|5650.41|5649.71|22
1726706130000|2024-09-19 00:35:30|5650.53|5649.83|5651.16|5650.46|5651.16|5650.46|5650.41|5649.71|58
1726706140000|2024-09-19 00:35:40|5650.91|5650.21|5651.16|5650.46|5651.16|5650.46|5650.91|5650.21|31
1726706150000|2024-09-19 00:35:50|5651.03|5650.33|5650.91|5650.21|5651.03|5650.33|5650.66|5649.96|16
1726706160000|2024-09-19 00:36:00|5650.78|5650.08|5649.03|5648.33|5650.91|5650.21|5649.03|5648.33|158
1726706170000|2024-09-19 00:36:10|5649.16|5648.46|5647.91|5647.21|5649.16|5648.46|5647.91|5647.21|147
1726706180000|2024-09-19 00:36:20|5648.16|5647.46|5648.16|5647.46|5648.16|5647.46|5648.03|5647.33|34
1726706190000|2024-09-19 00:36:30|5648.03|5647.33|5646.66|5645.96|5648.16|5647.46|5646.66|5645.96|155
1726706200000|2024-09-19 00:36:40|5646.41|5645.71|5645.66|5644.96|5646.66|5645.96|5645.41|5644.71|299
1726706210000|2024-09-19 00:36:50|5645.78|5645.08|5645.91|5645.21|5646.16|5645.46|5645.41|5644.71|79
1726706220000|2024-09-19 00:37:00|5646.03|5645.33|5646.53|5645.83|5646.53|5645.83|5645.66|5644.96|217
1726706230000|2024-09-19 00:37:10|5646.66|5645.96|5645.66|5644.96|5646.66|5645.96|5645.66|5644.96|54
1726706240000|2024-09-19 00:37:20|5645.53|5644.83|5646.16|5645.46|5646.16|5645.46|5645.41|5644.71|37
1726706250000|2024-09-19 00:37:30|5646.41|5645.71|5646.16|5645.46|5646.66|5645.96|5646.16|5645.46|67
1726706260000|2024-09-19 00:37:40|5646.28|5645.58|5646.28|5645.58|5646.91|5646.21|5646.16|5645.46|40
1726706270000|2024-09-19 00:37:50|5646.16|5645.46|5646.03|5645.33|5646.16|5645.46|5645.41|5644.71|63
1726706280000|2024-09-19 00:38:00|5645.91|5645.21|5646.16|5645.46|5646.16|5645.46|5645.91|5645.21|26
1726706290000|2024-09-19 00:38:10|5646.41|5645.71|5646.66|5645.96|5646.66|5645.96|5646.28|5645.58|60
1726706300000|2024-09-19 00:38:20|5646.41|5645.71|5646.66|5645.96|5646.66|5645.96|5646.16|5645.46|31
1726706310000|2024-09-19 00:38:30|5646.91|5646.21|5646.91|5646.21|5647.16|5646.46|5646.41|5645.71|45
1726706320000|2024-09-19 00:38:40|5647.03|5646.33|5646.91|5646.21|5647.03|5646.33|5646.78|5646.08|30
1726706330000|2024-09-19 00:38:50|5646.66|5645.96|5646.66|5645.96|5646.66|5645.96|5646.66|5645.96|4
1726706340000|2024-09-19 00:39:00|5646.78|5646.08|5645.91|5645.21|5646.91|5646.21|5645.91|5645.21|32
1726706350000|2024-09-19 00:39:10|5646.16|5645.46|5646.41|5645.71|5646.53|5645.83|5646.16|5645.46|14
1726706360000|2024-09-19 00:39:20|5646.53|5645.83|5646.41|5645.71|5646.66|5645.96|5646.41|5645.71|7
1726706370000|2024-09-19 00:39:30|5645.91|5645.21|5645.91|5645.21|5646.16|5645.46|5645.91|5645.21|25
1726706380000|2024-09-19 00:39:40|5645.66|5644.96|5646.03|5645.33|5646.16|5645.46|5645.66|5644.96|17
1726706390000|2024-09-19 00:39:50|5645.91|5645.21|5646.03|5645.33|5646.16|5645.46|5645.66|5644.96|22
1726706400000|2024-09-19 00:40:00|5645.91|5645.21|5646.03|5645.33|5646.16|5645.46|5645.91|5645.21|35
1726706410000|2024-09-19 00:40:10|5646.16|5645.46|5646.16|5645.46|5646.16|5645.46|5645.78|5645.08|39
1726706420000|2024-09-19 00:40:20|5646.03|5645.33|5645.53|5644.83|5646.03|5645.33|5645.03|5644.33|57
1726706430000|2024-09-19 00:40:30|5645.66|5644.96|5645.53|5644.83|5646.41|5645.71|5645.53|5644.83|26
1726706440000|2024-09-19 00:40:40|5645.66|5644.96|5645.16|5644.46|5645.66|5644.96|5645.16|5644.46|18
1726706450000|2024-09-19 00:40:50|5645.28|5644.58|5645.66|5644.96|5645.66|5644.96|5645.28|5644.58|17
1726706460000|2024-09-19 00:41:00|5645.53|5644.83|5645.41|5644.71|5645.91|5645.21|5645.41|5644.71|17
1726706470000|2024-09-19 00:41:10|5645.28|5644.58|5646.16|5645.46|5646.16|5645.46|5645.28|5644.58|6
1726706480000|2024-09-19 00:41:20|5646.28|5645.58|5647.03|5646.33|5647.03|5646.33|5646.28|5645.58|50
1726706490000|2024-09-19 00:41:30|5647.16|5646.46|5646.66|5645.96|5647.16|5646.46|5646.16|5645.46|47
1726706500000|2024-09-19 00:41:40|5646.41|5645.71|5646.41|5645.71|5646.66|5645.96|5646.41|5645.71|20
1726706510000|2024-09-19 00:41:50|5646.53|5645.83|5646.16|5645.46|5646.91|5646.21|5646.16|5645.46|26
1726706520000|2024-09-19 00:42:00|5646.28|5645.58|5645.53|5644.83|5646.41|5645.71|5645.16|5644.46|58
1726706530000|2024-09-19 00:42:10|5645.66|5644.96|5645.66|5644.96|5645.91|5645.21|5645.41|5644.71|18
1726706540000|2024-09-19 00:42:20|5645.41|5644.71|5645.41|5644.71|5645.66|5644.96|5645.41|5644.71|16
1726706550000|2024-09-19 00:42:30|5645.53|5644.83|5645.66|5644.96|5645.66|5644.96|5645.53|5644.83|4
1726706560000|2024-09-19 00:42:40|5645.41|5644.71|5646.03|5645.33|5646.16|5645.46|5645.41|5644.71|24
1726706570000|2024-09-19 00:42:50|5646.16|5645.46|5645.53|5644.83|5646.16|5645.46|5645.41|5644.71|72
1726706580000|2024-09-19 00:43:00|5645.41|5644.71|5645.16|5644.46|5645.41|5644.71|5644.91|5644.21|13
1726706590000|2024-09-19 00:43:10|5644.91|5644.21|5645.41|5644.71|5645.41|5644.71|5644.91|5644.21|30
1726706600000|2024-09-19 00:43:20|5645.53|5644.83|5645.66|5644.96|5645.66|5644.96|5645.53|5644.83|16
1726706610000|2024-09-19 00:43:30|5645.53|5644.83|5645.91|5645.21|5646.16|5645.46|5645.53|5644.83|17
1726706620000|2024-09-19 00:43:40|5645.78|5645.08|5646.16|5645.46|5646.28|5645.58|5645.78|5645.08|30
1726706630000|2024-09-19 00:43:50|5645.66|5644.96|5645.53|5644.83|5645.66|5644.96|5645.41|5644.71|50
1726706640000|2024-09-19 00:44:00|5645.66|5644.96|5645.66|5644.96|5645.91|5645.21|5645.66|5644.96|12
1726706650000|2024-09-19 00:44:10|5645.78|5645.08|5645.91|5645.21|5646.16|5645.46|5645.78|5645.08|4
1726706660000|2024-09-19 00:44:20|5645.66|5644.96|5645.91|5645.21|5646.16|5645.46|5645.66|5644.96|14
1726706670000|2024-09-19 00:44:30|5645.78|5645.08|5645.91|5645.21|5645.91|5645.21|5645.78|5645.08|3
1726706680000|2024-09-19 00:44:40|||||||||27
1726706690000|2024-09-19 00:44:50|5646.03|5645.33|5645.66|5644.96|5646.16|5645.46|5645.66|5644.96|29
1726706700000|2024-09-19 00:45:00|5645.78|5645.08|5645.16|5644.46|5645.91|5645.21|5645.16|5644.46|51
1726706710000|2024-09-19 00:45:10|5645.66|5644.96|5646.03|5645.33|5646.16|5645.46|5645.66|5644.96|37
1726706720000|2024-09-19 00:45:20|5646.16|5645.46|5646.41|5645.71|5646.66|5645.96|5645.91|5645.21|75
1726706730000|2024-09-19 00:45:30|5646.53|5645.83|5645.41|5644.71|5646.91|5646.21|5645.41|5644.71|107
1726706740000|2024-09-19 00:45:40|5645.66|5644.96|5645.66|5644.96|5645.78|5645.08|5645.41|5644.71|46
1726706750000|2024-09-19 00:45:50|5645.78|5645.08|5645.41|5644.71|5645.91|5645.21|5645.16|5644.46|15
1726706760000|2024-09-19 00:46:00|5645.66|5644.96|5645.16|5644.46|5645.91|5645.21|5644.91|5644.21|29
1726706770000|2024-09-19 00:46:10|5645.66|5644.96|5645.66|5644.96|5645.91|5645.21|5645.66|5644.96|28
1726706780000|2024-09-19 00:46:20|5645.78|5645.08|5645.66|5644.96|5645.78|5645.08|5645.66|5644.96|20
1726706790000|2024-09-19 00:46:30|5645.41|5644.71|5645.66|5644.96|5645.66|5644.96|5645.41|5644.71|27
1726706800000|2024-09-19 00:46:40|5645.53|5644.83|5645.41|5644.71|5645.66|5644.96|5645.28|5644.58|4
1726706810000|2024-09-19 00:46:50|5645.28|5644.58|5644.66|5643.96|5645.28|5644.58|5644.66|5643.96|24
1726706820000|2024-09-19 00:47:00|5644.78|5644.08|5644.66|5643.96|5644.91|5644.21|5644.66|5643.96|34
1726706830000|2024-09-19 00:47:10|5644.41|5643.71|5644.66|5643.96|5644.66|5643.96|5644.41|5643.71|23
1726706840000|2024-09-19 00:47:20|5645.16|5644.46|5645.91|5645.21|5645.91|5645.21|5645.16|5644.46|35
1726706850000|2024-09-19 00:47:30|5645.66|5644.96|5645.41|5644.71|5645.91|5645.21|5645.16|5644.46|62
1726706860000|2024-09-19 00:47:40|5645.53|5644.83|5645.41|5644.71|5645.66|5644.96|5645.41|5644.71|20
1726706870000|2024-09-19 00:47:50|5645.53|5644.83|5645.66|5644.96|5645.66|5644.96|5645.53|5644.83|9
1726706880000|2024-09-19 00:48:00|5645.78|5645.08|5645.66|5644.96|5645.91|5645.21|5645.66|5644.96|9
1726706890000|2024-09-19 00:48:10|5645.78|5645.08|5645.66|5644.96|5646.16|5645.46|5645.41|5644.71|26
1726706900000|2024-09-19 00:48:20|5645.91|5645.21|5645.91|5645.21|5646.16|5645.46|5645.78|5645.08|15
1726706910000|2024-09-19 00:48:30|5646.03|5645.33|5646.16|5645.46|5646.16|5645.46|5645.91|5645.21|28
1726706920000|2024-09-19 00:48:40|5645.91|5645.21|5646.16|5645.46|5646.16|5645.46|5645.91|5645.21|16
1726706930000|2024-09-19 00:48:50|5645.91|5645.21|5645.66|5644.96|5646.16|5645.46|5645.66|5644.96|64
1726706940000|2024-09-19 00:49:00|5645.78|5645.08|5646.16|5645.46|5646.16|5645.46|5645.66|5644.96|83
1726706950000|2024-09-19 00:49:10|5645.91|5645.21|5645.41|5644.71|5645.91|5645.21|5645.41|5644.71|34
1726706960000|2024-09-19 00:49:20|5645.28|5644.58|5645.66|5644.96|5646.16|5645.46|5645.28|5644.58|43
1726706970000|2024-09-19 00:49:30|5645.41|5644.71|5645.41|5644.71|5645.53|5644.83|5645.41|5644.71|9
1726706980000|2024-09-19 00:49:40|||||||||5
1726706990000|2024-09-19 00:49:50|5645.28|5644.58|5645.16|5644.46|5645.41|5644.71|5645.16|5644.46|19
1726707000000|2024-09-19 00:50:00|5645.28|5644.58|5644.66|5643.96|5645.28|5644.58|5644.16|5643.46|46
1726707010000|2024-09-19 00:50:10|5644.53|5643.83|5643.66|5642.96|5644.78|5644.08|5643.53|5642.83|49
1726707020000|2024-09-19 00:50:20|5643.91|5643.21|5643.66|5642.96|5643.91|5643.21|5642.66|5641.96|116
1726707030000|2024-09-19 00:50:30|5643.91|5643.21|5644.16|5643.46|5644.16|5643.46|5643.53|5642.83|39
1726707040000|2024-09-19 00:50:40|5644.41|5643.71|5644.41|5643.71|5644.41|5643.71|5644.16|5643.46|29
1726707050000|2024-09-19 00:50:50|5644.28|5643.58|5644.16|5643.46|5644.28|5643.58|5643.66|5642.96|59
1726707060000|2024-09-19 00:51:00|5644.28|5643.58|5643.91|5643.21|5644.28|5643.58|5643.41|5642.71|22
1726707070000|2024-09-19 00:51:10|5644.03|5643.33|5643.91|5643.21|5644.16|5643.46|5643.91|5643.21|9
1726707080000|2024-09-19 00:51:20|5643.78|5643.08|5644.03|5643.33|5644.03|5643.33|5643.66|5642.96|27
1726707090000|2024-09-19 00:51:30|5643.91|5643.21|5644.16|5643.46|5644.16|5643.46|5643.91|5643.21|20
1726707100000|2024-09-19 00:51:40|5644.03|5643.33|5644.16|5643.46|5644.16|5643.46|5643.66|5642.96|68
1726707110000|2024-09-19 00:51:50|5644.03|5643.33|5644.41|5643.71|5644.66|5643.96|5643.91|5643.21|42
1726707120000|2024-09-19 00:52:00|5644.66|5643.96|5644.66|5643.96|5644.66|5643.96|5644.41|5643.71|27
1726707130000|2024-09-19 00:52:10|5644.91|5644.21|5644.53|5643.83|5645.41|5644.71|5644.41|5643.71|70
1726707140000|2024-09-19 00:52:20|5644.66|5643.96|5644.41|5643.71|5644.66|5643.96|5644.28|5643.58|18
1726707150000|2024-09-19 00:52:30|5644.66|5643.96|5645.16|5644.46|5645.16|5644.46|5644.53|5643.83|35
1726707160000|2024-09-19 00:52:40|5645.03|5644.33|5644.66|5643.96|5645.03|5644.33|5644.53|5643.83|6
1726707170000|2024-09-19 00:52:50|5644.41|5643.71|5644.41|5643.71|5644.91|5644.21|5644.41|5643.71|24
1726707180000|2024-09-19 00:53:00|5644.28|5643.58|5643.66|5642.96|5644.41|5643.71|5643.41|5642.71|37
1726707190000|2024-09-19 00:53:10|5643.41|5642.71|5643.66|5642.96|5643.78|5643.08|5643.41|5642.71|27
1726707200000|2024-09-19 00:53:20|5643.53|5642.83|5643.41|5642.71|5643.66|5642.96|5643.41|5642.71|28
1726707210000|2024-09-19 00:53:30|5643.53|5642.83|5644.16|5643.46|5644.16|5643.46|5643.41|5642.71|27
1726707220000|2024-09-19 00:53:40|5644.03|5643.33|5644.16|5643.46|5644.66|5643.96|5643.91|5643.21|31
1726707230000|2024-09-19 00:53:50|5644.28|5643.58|5644.41|5643.71|5644.41|5643.71|5644.16|5643.46|48
1726707240000|2024-09-19 00:54:00|5644.53|5643.83|5645.66|5644.96|5645.66|5644.96|5644.53|5643.83|29
1726707250000|2024-09-19 00:54:10|5645.53|5644.83|5645.66|5644.96|5645.66|5644.96|5645.41|5644.71|4
1726707260000|2024-09-19 00:54:20|5645.53|5644.83|5645.66|5644.96|5645.66|5644.96|5645.41|5644.71|11
1726707270000|2024-09-19 00:54:30|||||||||4
1726707280000|2024-09-19 00:54:40|5645.91|5645.21|5646.16|5645.46|5646.16|5645.46|5645.66|5644.96|27
1726707290000|2024-09-19 00:54:50|5645.91|5645.21|5646.41|5645.71|5646.66|5645.96|5645.91|5645.21|69
1726707300000|2024-09-19 00:55:00|5646.16|5645.46|5646.41|5645.71|5646.41|5645.71|5645.91|5645.21|68
1726707310000|2024-09-19 00:55:10|5646.16|5645.46|5646.41|5645.71|5646.66|5645.96|5646.16|5645.46|34
1726707320000|2024-09-19 00:55:20|5646.66|5645.96|5646.66|5645.96|5646.91|5646.21|5646.66|5645.96|40
1726707330000|2024-09-19 00:55:30|5646.91|5646.21|5647.16|5646.46|5647.16|5646.46|5646.91|5646.21|19
1726707340000|2024-09-19 00:55:40|5647.03|5646.33|5646.41|5645.71|5647.16|5646.46|5646.41|5645.71|17
1726707350000|2024-09-19 00:55:50|5646.16|5645.46|5645.66|5644.96|5646.41|5645.71|5645.66|5644.96|33
1726707360000|2024-09-19 00:56:00|5645.41|5644.71|5644.41|5643.71|5645.41|5644.71|5644.16|5643.46|43
1726707370000|2024-09-19 00:56:10|5644.28|5643.58|5642.91|5642.21|5644.28|5643.58|5642.91|5642.21|96
1726707380000|2024-09-19 00:56:20|5642.78|5642.08|5642.41|5641.71|5642.91|5642.21|5642.03|5641.33|149
1726707390000|2024-09-19 00:56:30|5642.28|5641.58|5642.91|5642.21|5642.91|5642.21|5641.91|5641.21|142
1726707400000|2024-09-19 00:56:40|5642.78|5642.08|5643.78|5643.08|5643.91|5643.21|5642.66|5641.96|82
1726707410000|2024-09-19 00:56:50|5643.91|5643.21|5642.28|5641.58|5643.91|5643.21|5642.28|5641.58|44
1726707420000|2024-09-19 00:57:00|5642.41|5641.71|5642.41|5641.71|5642.66|5641.96|5642.16|5641.46|52
1726707430000|2024-09-19 00:57:10|5642.28|5641.58|5642.91|5642.21|5642.91|5642.21|5642.28|5641.58|43
1726707440000|2024-09-19 00:57:20|5643.16|5642.46|5643.41|5642.71|5643.41|5642.71|5643.16|5642.46|39
1726707450000|2024-09-19 00:57:30|5643.28|5642.58|5643.91|5643.21|5643.91|5643.21|5643.16|5642.46|52
1726707460000|2024-09-19 00:57:40|5644.03|5643.33|5644.66|5643.96|5644.66|5643.96|5643.91|5643.21|57
1726707470000|2024-09-19 00:57:50|5644.53|5643.83|5644.91|5644.21|5644.91|5644.21|5644.41|5643.71|240
1726707480000|2024-09-19 00:58:00|5644.78|5644.08|5645.41|5644.71|5645.66|5644.96|5644.41|5643.71|134
1726707490000|2024-09-19 00:58:10|5645.16|5644.46|5644.41|5643.71|5645.16|5644.46|5644.16|5643.46|86
1726707500000|2024-09-19 00:58:20|5644.66|5643.96|5644.66|5643.96|5644.66|5643.96|5644.16|5643.46|19
1726707510000|2024-09-19 00:58:30|5644.91|5644.21|5644.66|5643.96|5644.91|5644.21|5644.66|5643.96|28
1726707520000|2024-09-19 00:58:40|5644.41|5643.71|5644.66|5643.96|5644.66|5643.96|5644.41|5643.71|43
1726707530000|2024-09-19 00:58:50|5644.53|5643.83|5644.41|5643.71|5644.66|5643.96|5644.41|5643.71|12
1726707540000|2024-09-19 00:59:00|5644.53|5643.83|5644.66|5643.96|5644.66|5643.96|5644.41|5643.71|10
1726707550000|2024-09-19 00:59:10|5644.91|5644.21|5644.66|5643.96|5644.91|5644.21|5644.66|5643.96|18
1726707560000|2024-09-19 00:59:20|5644.78|5644.08|5644.78|5644.08|5644.91|5644.21|5644.66|5643.96|11
1726707570000|2024-09-19 00:59:30|5644.91|5644.21|5645.16|5644.46|5645.16|5644.46|5644.78|5644.08|10
1726707580000|2024-09-19 00:59:40|5645.03|5644.33|5644.66|5643.96|5645.16|5644.46|5644.66|5643.96|7
1726707590000|2024-09-19 00:59:50|5644.41|5643.71|5644.16|5643.46|5644.41|5643.71|5643.78|5643.08|26
1726707600000|2024-09-19 01:00:00|5644.66|5643.96|5644.16|5643.46|5644.66|5643.96|5643.66|5642.96|44
1726707610000|2024-09-19 01:00:10|5644.41|5643.71|5644.41|5643.71|5644.41|5643.71|5644.16|5643.46|21
1726707620000|2024-09-19 01:00:20|5644.53|5643.83|5643.91|5643.21|5644.66|5643.96|5643.91|5643.21|28
1726707630000|2024-09-19 01:00:30|5644.16|5643.46|5644.41|5643.71|5644.41|5643.71|5643.91|5643.21|13
1726707640000|2024-09-19 01:00:40|5644.28|5643.58|5644.66|5643.96|5644.91|5644.21|5644.16|5643.46|15
1726707650000|2024-09-19 01:00:50|5644.78|5644.08|5644.66|5643.96|5644.91|5644.21|5644.66|5643.96|7
1726707660000|2024-09-19 01:01:00|5644.41|5643.71|5644.16|5643.46|5644.66|5643.96|5643.91|5643.21|26
1726707670000|2024-09-19 01:01:10|5644.28|5643.58|5643.91|5643.21|5644.66|5643.96|5643.66|5642.96|14
1726707680000|2024-09-19 01:01:20|5644.16|5643.46|5643.66|5642.96|5644.41|5643.71|5643.53|5642.83|18
1726707690000|2024-09-19 01:01:30|5643.53|5642.83|5643.66|5642.96|5643.78|5643.08|5643.53|5642.83|16
1726707700000|2024-09-19 01:01:40|5643.53|5642.83|5643.41|5642.71|5643.66|5642.96|5643.41|5642.71|5
1726707710000|2024-09-19 01:01:50|5643.28|5642.58|5643.16|5642.46|5643.66|5642.96|5643.16|5642.46|31
1726707720000|2024-09-19 01:02:00|5643.28|5642.58|5643.66|5642.96|5643.91|5643.21|5643.16|5642.46|18
1726707730000|2024-09-19 01:02:10|5643.53|5642.83|5644.41|5643.71|5644.41|5643.71|5643.53|5642.83|22
1726707740000|2024-09-19 01:02:20|5644.28|5643.58|5644.03|5643.33|5644.28|5643.58|5644.03|5643.33|11
1726707750000|2024-09-19 01:02:30|5644.16|5643.46|5644.16|5643.46|5644.16|5643.46|5644.03|5643.33|9
1726707760000|2024-09-19 01:02:40|5644.28|5643.58|5643.66|5642.96|5644.41|5643.71|5643.41|5642.71|17
1726707770000|2024-09-19 01:02:50|5643.41|5642.71|5643.41|5642.71|5643.41|5642.71|5643.41|5642.71|15
1726707780000|2024-09-19 01:03:00|5643.53|5642.83|5644.16|5643.46|5644.16|5643.46|5643.41|5642.71|26
1726707790000|2024-09-19 01:03:10|5644.41|5643.71|5644.16|5643.46|5644.41|5643.71|5644.16|5643.46|10
1726707800000|2024-09-19 01:03:20|5643.91|5643.21|5644.16|5643.46|5644.53|5643.83|5643.91|5643.21|20
1726707810000|2024-09-19 01:03:30|5644.28|5643.58|5644.41|5643.71|5644.66|5643.96|5644.16|5643.46|10
1726707820000|2024-09-19 01:03:40|5644.66|5643.96|5644.41|5643.71|5644.91|5644.21|5644.41|5643.71|20
1726707830000|2024-09-19 01:03:50|5644.53|5643.83|5644.66|5643.96|5644.66|5643.96|5644.41|5643.71|0
1726707840000|2024-09-19 01:04:00|5644.53|5643.83|5643.91|5643.21|5644.53|5643.83|5643.66|5642.96|36
1726707850000|2024-09-19 01:04:10|5644.03|5643.33|5643.66|5642.96|5644.03|5643.33|5643.66|5642.96|6
1726707860000|2024-09-19 01:04:20|5643.41|5642.71|5643.41|5642.71|5643.41|5642.71|5643.28|5642.58|18
1726707870000|2024-09-19 01:04:30|5643.28|5642.58|5643.66|5642.96|5643.66|5642.96|5643.28|5642.58|10
1726707880000|2024-09-19 01:04:40|5643.78|5643.08|5643.53|5642.83|5644.16|5643.46|5643.53|5642.83|34
1726707890000|2024-09-19 01:04:50|5643.66|5642.96|5643.41|5642.71|5643.66|5642.96|5643.16|5642.46|13
1726707900000|2024-09-19 01:05:00|5643.28|5642.58|5643.41|5642.71|5643.66|5642.96|5643.03|5642.33|26
1726707910000|2024-09-19 01:05:10|5643.28|5642.58|5642.66|5641.96|5643.41|5642.71|5642.66|5641.96|40
1726707920000|2024-09-19 01:05:20|5642.78|5642.08|5643.41|5642.71|5643.53|5642.83|5642.78|5642.08|26
1726707930000|2024-09-19 01:05:30|5643.53|5642.83|5643.66|5642.96|5643.91|5643.21|5643.41|5642.71|30
1726707940000|2024-09-19 01:05:40|5643.78|5643.08|5644.41|5643.71|5644.41|5643.71|5643.78|5643.08|15
1726707950000|2024-09-19 01:05:50|5644.28|5643.58|5644.16|5643.46|5644.41|5643.71|5644.16|5643.46|17
1726707960000|2024-09-19 01:06:00|5644.28|5643.58|5644.28|5643.58|5644.41|5643.71|5643.91|5643.21|22
1726707970000|2024-09-19 01:06:10|5644.16|5643.46|5643.41|5642.71|5644.41|5643.71|5643.41|5642.71|33
1726707980000|2024-09-19 01:06:20|5643.28|5642.58|5643.41|5642.71|5643.41|5642.71|5643.16|5642.46|5
1726707990000|2024-09-19 01:06:30|5643.66|5642.96|5643.91|5643.21|5643.91|5643.21|5643.66|5642.96|12
1726708000000|2024-09-19 01:06:40|5643.78|5643.08|5643.66|5642.96|5643.78|5643.08|5643.66|5642.96|8
1726708010000|2024-09-19 01:06:50|5643.78|5643.08|5643.66|5642.96|5643.91|5643.21|5643.66|5642.96|5
1726708020000|2024-09-19 01:07:00|5643.78|5643.08|5643.66|5642.96|5644.41|5643.71|5643.53|5642.83|24
1726708030000|2024-09-19 01:07:10|5643.91|5643.21|5643.66|5642.96|5643.91|5643.21|5643.66|5642.96|9
1726708040000|2024-09-19 01:07:20|5643.78|5643.08|5644.03|5643.33|5644.41|5643.71|5643.66|5642.96|38
1726708050000|2024-09-19 01:07:30|5643.91|5643.21|5643.91|5643.21|5644.03|5643.33|5643.66|5642.96|24
1726708060000|2024-09-19 01:07:40|5644.03|5643.33|5643.91|5643.21|5644.16|5643.46|5643.66|5642.96|6
1726708070000|2024-09-19 01:07:50|5643.78|5643.08|5643.16|5642.46|5643.78|5643.08|5643.16|5642.46|18
1726708080000|2024-09-19 01:08:00|5643.03|5642.33|5642.91|5642.21|5643.16|5642.46|5642.91|5642.21|42
1726708090000|2024-09-19 01:08:10|5643.03|5642.33|5643.16|5642.46|5643.16|5642.46|5643.03|5642.33|45
1726708100000|2024-09-19 01:08:20|5643.28|5642.58|5643.16|5642.46|5643.41|5642.71|5643.16|5642.46|26
1726708110000|2024-09-19 01:08:30|5642.91|5642.21|5643.16|5642.46|5643.28|5642.58|5642.41|5641.71|24
1726708120000|2024-09-19 01:08:40|5643.03|5642.33|5643.16|5642.46|5643.16|5642.46|5643.03|5642.33|19
1726708130000|2024-09-19 01:08:50|5643.41|5642.71|5643.91|5643.21|5644.41|5643.71|5643.16|5642.46|71
1726708140000|2024-09-19 01:09:00|5644.16|5643.46|5644.16|5643.46|5644.16|5643.46|5643.91|5643.21|15
1726708150000|2024-09-19 01:09:10|5643.91|5643.21|5643.91|5643.21|5644.03|5643.33|5643.91|5643.21|16
1726708160000|2024-09-19 01:09:20|5644.03|5643.33|5644.16|5643.46|5644.16|5643.46|5643.78|5643.08|41
1726708170000|2024-09-19 01:09:30|5644.03|5643.33|5643.66|5642.96|5644.03|5643.33|5643.66|5642.96|11
1726708180000|2024-09-19 01:09:40|5643.53|5642.83|5642.91|5642.21|5643.66|5642.96|5642.91|5642.21|37
1726708190000|2024-09-19 01:09:50|5643.03|5642.33|5643.41|5642.71|5643.41|5642.71|5642.78|5642.08|42
1726708200000|2024-09-19 01:10:00|5643.53|5642.83|5643.53|5642.83|5643.66|5642.96|5643.16|5642.46|44
1726708210000|2024-09-19 01:10:10|5643.41|5642.71|5643.41|5642.71|5643.41|5642.71|5643.41|5642.71|0
1726708220000|2024-09-19 01:10:20|5642.91|5642.21|5643.16|5642.46|5643.16|5642.46|5642.91|5642.21|39
1726708230000|2024-09-19 01:10:30|5643.03|5642.33|5643.16|5642.46|5643.28|5642.58|5642.91|5642.21|12
1726708240000|2024-09-19 01:10:40|||||||||5
1726708250000|2024-09-19 01:10:50|5643.03|5642.33|5642.66|5641.96|5643.03|5642.33|5642.66|5641.96|28
1726708260000|2024-09-19 01:11:00|5642.91|5642.21|5642.66|5641.96|5642.91|5642.21|5642.66|5641.96|25
1726708270000|2024-09-19 01:11:10|5642.16|5641.46|5641.66|5640.96|5642.16|5641.46|5641.66|5640.96|79
1726708280000|2024-09-19 01:11:20|5641.78|5641.08|5641.91|5641.21|5641.91|5641.21|5641.66|5640.96|109
1726708290000|2024-09-19 01:11:30|5642.16|5641.46|5642.91|5642.21|5642.91|5642.21|5642.16|5641.46|46
1726708300000|2024-09-19 01:11:40|5642.66|5641.96|5642.78|5642.08|5642.91|5642.21|5642.66|5641.96|20
1726708310000|2024-09-19 01:11:50|5642.91|5642.21|5642.41|5641.71|5642.91|5642.21|5642.41|5641.71|16
1726708320000|2024-09-19 01:12:00|5642.53|5641.83|5642.66|5641.96|5642.66|5641.96|5642.41|5641.71|20
1726708330000|2024-09-19 01:12:10|5642.78|5642.08|5642.66|5641.96|5642.91|5642.21|5642.66|5641.96|3
1726708340000|2024-09-19 01:12:20|||||||||2
1726708350000|2024-09-19 01:12:30|5642.41|5641.71|5642.16|5641.46|5642.41|5641.71|5641.91|5641.21|33
1726708360000|2024-09-19 01:12:40|5642.28|5641.58|5642.16|5641.46|5642.28|5641.58|5641.91|5641.21|12
1726708370000|2024-09-19 01:12:50|5642.03|5641.33|5641.91|5641.21|5642.03|5641.33|5641.66|5640.96|24
1726708380000|2024-09-19 01:13:00|5641.78|5641.08|5641.66|5640.96|5641.91|5641.21|5641.66|5640.96|119
1726708390000|2024-09-19 01:13:10|5641.78|5641.08|5638.41|5637.71|5641.91|5641.21|5638.41|5637.71|473
1726708400000|2024-09-19 01:13:20|5638.16|5637.46|5637.41|5636.71|5638.16|5637.46|5637.16|5636.46|298
1726708410000|2024-09-19 01:13:30|5637.16|5636.46|5637.41|5636.71|5637.66|5636.96|5636.66|5635.96|204
1726708420000|2024-09-19 01:13:40|5637.53|5636.83|5637.91|5637.21|5638.28|5637.58|5637.16|5636.46|62
1726708430000|2024-09-19 01:13:50|5638.03|5637.33|5639.41|5638.71|5639.41|5638.71|5637.91|5637.21|129
1726708440000|2024-09-19 01:14:00|5639.16|5638.46|5638.91|5638.21|5639.16|5638.46|5638.66|5637.96|102
1726708450000|2024-09-19 01:14:10|5638.66|5637.96|5640.16|5639.46|5640.16|5639.46|5638.66|5637.96|79
1726708460000|2024-09-19 01:14:20|5639.91|5639.21|5640.41|5639.71|5640.66|5639.96|5639.91|5639.21|65
1726708470000|2024-09-19 01:14:30|5640.53|5639.83|5640.91|5640.21|5641.03|5640.33|5640.53|5639.83|38
1726708480000|2024-09-19 01:14:40|5640.66|5639.96|5640.91|5640.21|5641.03|5640.33|5640.66|5639.96|28
1726708490000|2024-09-19 01:14:50|5641.03|5640.33|5641.91|5641.21|5641.91|5641.21|5641.03|5640.33|69
1726708500000|2024-09-19 01:15:00|5642.03|5641.33|5642.41|5641.71|5642.41|5641.71|5641.41|5640.71|80
1726708510000|2024-09-19 01:15:10|5641.66|5640.96|5641.91|5641.21|5641.91|5641.21|5641.41|5640.71|44
1726708520000|2024-09-19 01:15:20|5641.66|5640.96|5641.78|5641.08|5642.16|5641.46|5641.66|5640.96|14
1726708530000|2024-09-19 01:15:30|5641.91|5641.21|5642.66|5641.96|5643.03|5642.33|5641.91|5641.21|98
1726708540000|2024-09-19 01:15:40|5642.78|5642.08|5642.41|5641.71|5642.78|5642.08|5642.28|5641.58|22
1726708550000|2024-09-19 01:15:50|5642.16|5641.46|5641.66|5640.96|5642.16|5641.46|5641.53|5640.83|62
1726708560000|2024-09-19 01:16:00|5641.91|5641.21|5641.66|5640.96|5642.28|5641.58|5641.16|5640.46|56
1726708570000|2024-09-19 01:16:10|5641.53|5640.83|5641.91|5641.21|5642.16|5641.46|5641.41|5640.71|25
1726708580000|2024-09-19 01:16:20|5642.03|5641.33|5641.91|5641.21|5642.28|5641.58|5641.91|5641.21|16
1726708590000|2024-09-19 01:16:30|5642.03|5641.33|5642.03|5641.33|5642.41|5641.71|5641.91|5641.21|19
1726708600000|2024-09-19 01:16:40|5641.91|5641.21|5641.91|5641.21|5642.16|5641.46|5641.91|5641.21|15
1726708610000|2024-09-19 01:16:50|5642.03|5641.33|5641.91|5641.21|5642.28|5641.58|5641.91|5641.21|23
1726708620000|2024-09-19 01:17:00|5641.78|5641.08|5641.91|5641.21|5642.16|5641.46|5641.66|5640.96|12
1726708630000|2024-09-19 01:17:10|5642.03|5641.33|5642.16|5641.46|5642.16|5641.46|5641.91|5641.21|27
1726708640000|2024-09-19 01:17:20|5642.41|5641.71|5643.16|5642.46|5643.16|5642.46|5642.41|5641.71|55
1726708650000|2024-09-19 01:17:30|5643.03|5642.33|5643.16|5642.46|5643.16|5642.46|5642.91|5642.21|16
1726708660000|2024-09-19 01:17:40|5643.03|5642.33|5643.16|5642.46|5643.41|5642.71|5642.91|5642.21|36
1726708670000|2024-09-19 01:17:50|5643.03|5642.33|5642.91|5642.21|5643.16|5642.46|5642.91|5642.21|54
1726708680000|2024-09-19 01:18:00|5643.03|5642.33|5643.41|5642.71|5643.53|5642.83|5642.66|5641.96|115
1726708690000|2024-09-19 01:18:10|5643.16|5642.46|5643.28|5642.58|5643.66|5642.96|5642.91|5642.21|33
1726708700000|2024-09-19 01:18:20|5643.41|5642.71|5643.41|5642.71|5643.66|5642.96|5643.41|5642.71|13
1726708710000|2024-09-19 01:18:30|5643.28|5642.58|5643.91|5643.21|5643.91|5643.21|5642.91|5642.21|10
1726708720000|2024-09-19 01:18:40|5643.78|5643.08|5644.16|5643.46|5644.53|5643.83|5643.78|5643.08|78
1726708730000|2024-09-19 01:18:50|5643.66|5642.96|5643.66|5642.96|5643.91|5643.21|5643.41|5642.71|34
1726708740000|2024-09-19 01:19:00|5643.41|5642.71|5643.41|5642.71|5643.66|5642.96|5643.16|5642.46|29
1726708750000|2024-09-19 01:19:10|5643.28|5642.58|5643.16|5642.46|5643.28|5642.58|5642.41|5641.71|20
1726708760000|2024-09-19 01:19:20|5643.41|5642.71|5643.41|5642.71|5643.53|5642.83|5643.41|5642.71|7
1726708770000|2024-09-19 01:19:30|5643.28|5642.58|5642.91|5642.21|5643.28|5642.58|5642.66|5641.96|20
1726708780000|2024-09-19 01:19:40|5642.78|5642.08|5642.41|5641.71|5642.78|5642.08|5642.41|5641.71|5
1726708790000|2024-09-19 01:19:50|5642.53|5641.83|5642.41|5641.71|5642.53|5641.83|5642.28|5641.58|24
1726708800000|2024-09-19 01:20:00|5642.66|5641.96|5642.66|5641.96|5642.66|5641.96|5642.16|5641.46|26
1726708810000|2024-09-19 01:20:10|5642.53|5641.83|5643.16|5642.46|5643.41|5642.71|5642.53|5641.83|24
1726708820000|2024-09-19 01:20:20|5643.28|5642.58|5643.41|5642.71|5643.41|5642.71|5643.16|5642.46|17
1726708830000|2024-09-19 01:20:30|5643.28|5642.58|5643.41|5642.71|5643.41|5642.71|5642.91|5642.21|6
1726708840000|2024-09-19 01:20:40|5643.66|5642.96|5643.41|5642.71|5643.66|5642.96|5643.41|5642.71|4
1726708850000|2024-09-19 01:20:50|5643.28|5642.58|5642.91|5642.21|5643.28|5642.58|5642.91|5642.21|8
1726708860000|2024-09-19 01:21:00|5643.16|5642.46|5643.66|5642.96|5643.91|5643.21|5643.16|5642.46|11
1726708870000|2024-09-19 01:21:10|5643.53|5642.83|5643.91|5643.21|5644.16|5643.46|5643.41|5642.71|38
1726708880000|2024-09-19 01:21:20|5643.78|5643.08|5643.66|5642.96|5643.91|5643.21|5643.66|5642.96|12
1726708890000|2024-09-19 01:21:30|5643.41|5642.71|5643.78|5643.08|5643.91|5643.21|5643.41|5642.71|29
1726708900000|2024-09-19 01:21:40|5643.66|5642.96|5643.66|5642.96|5643.91|5643.21|5643.41|5642.71|15
1726708910000|2024-09-19 01:21:50|5643.53|5642.83|5643.66|5642.96|5643.66|5642.96|5643.41|5642.71|10
1726708920000|2024-09-19 01:22:00|5643.41|5642.71|5643.41|5642.71|5643.41|5642.71|5642.91|5642.21|27
1726708930000|2024-09-19 01:22:10|5643.91|5643.21|5644.16|5643.46|5644.16|5643.46|5643.78|5643.08|22
1726708940000|2024-09-19 01:22:20|5644.03|5643.33|5643.66|5642.96|5644.03|5643.33|5643.66|5642.96|4
1726708950000|2024-09-19 01:22:30|5643.78|5643.08|5643.91|5643.21|5644.03|5643.33|5643.66|5642.96|16
1726708960000|2024-09-19 01:22:40|5643.78|5643.08|5644.53|5643.83|5644.91|5644.21|5643.78|5643.08|73
1726708970000|2024-09-19 01:22:50|5644.66|5643.96|5644.91|5644.21|5645.03|5644.33|5644.66|5643.96|18
1726708980000|2024-09-19 01:23:00|5644.78|5644.08|5644.91|5644.21|5645.16|5644.46|5644.78|5644.08|19
1726708990000|2024-09-19 01:23:10|5644.78|5644.08|5645.16|5644.46|5645.16|5644.46|5644.66|5643.96|63
1726709000000|2024-09-19 01:23:20|5645.28|5644.58|5645.16|5644.46|5645.41|5644.71|5645.16|5644.46|13
1726709010000|2024-09-19 01:23:30|5645.03|5644.33|5645.41|5644.71|5645.41|5644.71|5645.03|5644.33|12
1726709020000|2024-09-19 01:23:40|5645.53|5644.83|5645.41|5644.71|5645.53|5644.83|5645.41|5644.71|11
1726709030000|2024-09-19 01:23:50|5645.53|5644.83|5645.41|5644.71|5645.91|5645.21|5645.41|5644.71|33
1726709040000|2024-09-19 01:24:00|5644.91|5644.21|5645.16|5644.46|5645.66|5644.96|5644.91|5644.21|51
1726709050000|2024-09-19 01:24:10|5645.28|5644.58|5645.41|5644.71|5645.41|5644.71|5645.16|5644.46|18
1726709060000|2024-09-19 01:24:20|5645.28|5644.58|5644.91|5644.21|5645.41|5644.71|5644.91|5644.21|23
1726709070000|2024-09-19 01:24:30|5644.66|5643.96|5644.53|5643.83|5644.78|5644.08|5644.41|5643.71|19
1726709080000|2024-09-19 01:24:40|5644.66|5643.96|5644.91|5644.21|5645.16|5644.46|5644.66|5643.96|35
1726709090000|2024-09-19 01:24:50|5644.78|5644.08|5644.78|5644.08|5644.91|5644.21|5644.66|5643.96|59
1726709100000|2024-09-19 01:25:00|5644.66|5643.96|5644.78|5644.08|5644.91|5644.21|5644.16|5643.46|71
1726709110000|2024-09-19 01:25:10|5644.91|5644.21|5644.66|5643.96|5644.91|5644.21|5644.66|5643.96|6
1726709120000|2024-09-19 01:25:20|5644.41|5643.71|5644.28|5643.58|5644.66|5643.96|5644.16|5643.46|13
1726709130000|2024-09-19 01:25:30|5644.41|5643.71|5645.16|5644.46|5645.16|5644.46|5644.28|5643.58|10
1726709140000|2024-09-19 01:25:40|5644.91|5644.21|5644.41|5643.71|5644.91|5644.21|5644.41|5643.71|31
1726709150000|2024-09-19 01:25:50|5644.53|5643.83|5645.41|5644.71|5645.41|5644.71|5644.53|5643.83|58
1726709160000|2024-09-19 01:26:00|5645.66|5644.96|5645.16|5644.46|5645.66|5644.96|5645.16|5644.46|33
1726709170000|2024-09-19 01:26:10|5645.41|5644.71|5645.03|5644.33|5645.41|5644.71|5644.91|5644.21|20
1726709180000|2024-09-19 01:26:20|5645.16|5644.46|5645.16|5644.46|5645.16|5644.46|5644.91|5644.21|23
1726709190000|2024-09-19 01:26:30|5645.03|5644.33|5645.41|5644.71|5645.41|5644.71|5644.91|5644.21|9
1726709200000|2024-09-19 01:26:40|5645.28|5644.58|5645.66|5644.96|5645.66|5644.96|5645.16|5644.46|31
1726709210000|2024-09-19 01:26:50|5645.53|5644.83|5645.41|5644.71|5645.66|5644.96|5645.41|5644.71|7
1726709220000|2024-09-19 01:27:00|5645.16|5644.46|5645.16|5644.46|5645.16|5644.46|5644.91|5644.21|14
1726709230000|2024-09-19 01:27:10|5645.03|5644.33|5645.41|5644.71|5645.66|5644.96|5645.03|5644.33|13
1726709240000|2024-09-19 01:27:20|5645.16|5644.46|5644.91|5644.21|5645.16|5644.46|5644.91|5644.21|21
1726709250000|2024-09-19 01:27:30|5645.16|5644.46|5645.16|5644.46|5645.16|5644.46|5644.91|5644.21|13
1726709260000|2024-09-19 01:27:40|5645.03|5644.33|5644.16|5643.46|5645.03|5644.33|5644.16|5643.46|45
1726709270000|2024-09-19 01:27:50|5644.28|5643.58|5643.91|5643.21|5644.41|5643.71|5643.66|5642.96|33
1726709280000|2024-09-19 01:28:00|5643.78|5643.08|5643.41|5642.71|5643.91|5643.21|5643.41|5642.71|55
1726709290000|2024-09-19 01:28:10|5643.28|5642.58|5643.03|5642.33|5643.28|5642.58|5642.91|5642.21|53
1726709300000|2024-09-19 01:28:20|5643.16|5642.46|5642.66|5641.96|5643.16|5642.46|5642.41|5641.71|49
1726709310000|2024-09-19 01:28:30|5642.53|5641.83|5642.28|5641.58|5642.66|5641.96|5642.16|5641.46|21
1726709320000|2024-09-19 01:28:40|5642.41|5641.71|5642.41|5641.71|5642.41|5641.71|5642.28|5641.58|9
1726709330000|2024-09-19 01:28:50|5642.28|5641.58|5641.91|5641.21|5642.41|5641.71|5641.66|5640.96|43
1726709340000|2024-09-19 01:29:00|5642.03|5641.33|5642.66|5641.96|5642.78|5642.08|5641.91|5641.21|151
1726709350000|2024-09-19 01:29:10|5642.78|5642.08|5642.41|5641.71|5642.91|5642.21|5642.41|5641.71|23
1726709360000|2024-09-19 01:29:20|5642.16|5641.46|5641.91|5641.21|5642.16|5641.46|5641.78|5641.08|25
1726709370000|2024-09-19 01:29:30|5641.78|5641.08|5640.91|5640.21|5641.78|5641.08|5640.91|5640.21|120
1726709380000|2024-09-19 01:29:40|5640.78|5640.08|5640.91|5640.21|5641.16|5640.46|5640.78|5640.08|50
1726709390000|2024-09-19 01:29:50|5640.78|5640.08|5640.91|5640.21|5641.03|5640.33|5640.41|5639.71|39
1726709400000|2024-09-19 01:30:00|5641.03|5640.33|5640.66|5639.96|5641.16|5640.46|5640.41|5639.71|57
1726709410000|2024-09-19 01:30:10|5640.78|5640.08|5640.03|5639.33|5640.91|5640.21|5639.41|5638.71|76
1726709420000|2024-09-19 01:30:20|5639.91|5639.21|5639.66|5638.96|5639.91|5639.21|5639.53|5638.83|21
1726709430000|2024-09-19 01:30:30|5639.78|5639.08|5639.91|5639.21|5640.03|5639.33|5639.53|5638.83|24
1726709440000|2024-09-19 01:30:40|5640.03|5639.33|5639.41|5638.71|5640.03|5639.33|5639.41|5638.71|26
1726709450000|2024-09-19 01:30:50|5639.28|5638.58|5639.16|5638.46|5639.41|5638.71|5638.91|5638.21|49
1726709460000|2024-09-19 01:31:00|5639.28|5638.58|5639.91|5639.21|5639.91|5639.21|5639.28|5638.58|67
1726709470000|2024-09-19 01:31:10|5639.66|5638.96|5639.41|5638.71|5639.66|5638.96|5639.28|5638.58|25
1726709480000|2024-09-19 01:31:20|5639.16|5638.46|5638.66|5637.96|5639.16|5638.46|5638.66|5637.96|20
1726709490000|2024-09-19 01:31:30|5638.41|5637.71|5638.41|5637.71|5638.41|5637.71|5638.41|5637.71|26
1726709500000|2024-09-19 01:31:40|5638.66|5637.96|5637.91|5637.21|5638.91|5638.21|5637.91|5637.21|121
1726709510000|2024-09-19 01:31:50|5637.66|5636.96|5637.66|5636.96|5637.66|5636.96|5636.91|5636.21|63
1726709520000|2024-09-19 01:32:00|5637.91|5637.21|5638.91|5638.21|5638.91|5638.21|5637.78|5637.08|76
1726709530000|2024-09-19 01:32:10|5639.16|5638.46|5639.16|5638.46|5639.41|5638.71|5639.16|5638.46|58
1726709540000|2024-09-19 01:32:20|5639.41|5638.71|5640.38|5639.68|5640.38|5639.68|5639.16|5638.46|74
1726709550000|2024-09-19 01:32:30|5640.13|5639.43|5640.38|5639.68|5640.63|5639.93|5639.88|5639.18|65
1726709560000|2024-09-19 01:32:40|5640.5|5639.8|5639.63|5638.93|5640.63|5639.93|5639.63|5638.93|44
1726709570000|2024-09-19 01:32:50|5639.5|5638.8|5639.38|5638.68|5639.5|5638.8|5639.38|5638.68|12
1726709580000|2024-09-19 01:33:00|5639.25|5638.55|5639.25|5638.55|5639.63|5638.93|5639.13|5638.43|13
1726709590000|2024-09-19 01:33:10|5639.13|5638.43|5638.88|5638.18|5639.25|5638.55|5638.63|5637.93|19
1726709600000|2024-09-19 01:33:20|5638.75|5638.05|5639.13|5638.43|5639.13|5638.43|5638.13|5637.43|48
1726709610000|2024-09-19 01:33:30|5639.38|5638.68|5638.88|5638.18|5639.63|5638.93|5638.88|5638.18|22
1726709620000|2024-09-19 01:33:40|5638.63|5637.93|5638.13|5637.43|5638.63|5637.93|5638.13|5637.43|49
1726709630000|2024-09-19 01:33:50|5638|5637.3|5638.13|5637.43|5638.13|5637.43|5637.88|5637.18|17
1726709640000|2024-09-19 01:34:00|5638.25|5637.55|5638.38|5637.68|5638.88|5638.18|5638.25|5637.55|55
1726709650000|2024-09-19 01:34:10|5638.13|5637.43|5637.88|5637.18|5638.38|5637.68|5637.88|5637.18|63
1726709660000|2024-09-19 01:34:20|5638.38|5637.68|5638.38|5637.68|5638.63|5637.93|5637.88|5637.18|45
1726709670000|2024-09-19 01:34:30|5638.63|5637.93|5638.88|5638.18|5638.88|5638.18|5638.5|5637.8|18
1726709680000|2024-09-19 01:34:40|5638.75|5638.05|5638.63|5637.93|5638.88|5638.18|5638.38|5637.68|9
1726709690000|2024-09-19 01:34:50|5638.75|5638.05|5638.88|5638.18|5638.88|5638.18|5638.63|5637.93|25
1726709700000|2024-09-19 01:35:00|5639.13|5638.43|5638.63|5637.93|5639.13|5638.43|5638.38|5637.68|20
1726709710000|2024-09-19 01:35:10|5638.88|5638.18|5639.38|5638.68|5639.38|5638.68|5638.88|5638.18|20
1726709720000|2024-09-19 01:35:20|5639.5|5638.8|5639.38|5638.68|5640|5639.3|5639.38|5638.68|52
1726709730000|2024-09-19 01:35:30|5639.63|5638.93|5639.88|5639.18|5640.13|5639.43|5639.38|5638.68|9
1726709740000|2024-09-19 01:35:40|5639.63|5638.93|5639.88|5639.18|5640|5639.3|5639.63|5638.93|17
1726709750000|2024-09-19 01:35:50|5640|5639.3|5640.13|5639.43|5640.13|5639.43|5639.88|5639.18|2
1726709760000|2024-09-19 01:36:00|5640|5639.3|5640.63|5639.93|5641.13|5640.43|5639.88|5639.18|39
1726709770000|2024-09-19 01:36:10|5640.88|5640.18|5640.75|5640.05|5641.13|5640.43|5640.63|5639.93|130
1726709780000|2024-09-19 01:36:20|5640.88|5640.18|5641.13|5640.43|5641.38|5640.68|5640.88|5640.18|71
1726709790000|2024-09-19 01:36:30|5641.38|5640.68|5642.13|5641.43|5642.13|5641.43|5641.38|5640.68|60
1726709800000|2024-09-19 01:36:40|5642.25|5641.55|5642.38|5641.68|5642.88|5642.18|5642.25|5641.55|57
1726709810000|2024-09-19 01:36:50|5642.13|5641.43|5642.38|5641.68|5642.38|5641.68|5642|5641.3|21
1726709820000|2024-09-19 01:37:00|5642.63|5641.93|5643.38|5642.68|5643.5|5642.8|5642.63|5641.93|48
1726709830000|2024-09-19 01:37:10|5643.63|5642.93|5643.75|5643.05|5644.13|5643.43|5643.63|5642.93|46
1726709840000|2024-09-19 01:37:20|5643.63|5642.93|5643.63|5642.93|5643.88|5643.18|5643.63|5642.93|16
1726709850000|2024-09-19 01:37:30|5643.75|5643.05|5644.13|5643.43|5644.13|5643.43|5643.75|5643.05|43
1726709860000|2024-09-19 01:37:40|5644.25|5643.55|5644.13|5643.43|5644.38|5643.68|5643.88|5643.18|60
1726709870000|2024-09-19 01:37:50|5644|5643.3|5644.13|5643.43|5644.13|5643.43|5643.88|5643.18|18
1726709880000|2024-09-19 01:38:00|5644|5643.3|5645.63|5644.93|5645.63|5644.93|5643.88|5643.18|110
1726709890000|2024-09-19 01:38:10|5645.38|5644.68|5644.88|5644.18|5645.63|5644.93|5644.88|5644.18|57
1726709900000|2024-09-19 01:38:20|5644.75|5644.05|5644.63|5643.93|5645.13|5644.43|5644.63|5643.93|33
1726709910000|2024-09-19 01:38:30|5644.75|5644.05|5645|5644.3|5645.13|5644.43|5644.75|5644.05|30
1726709920000|2024-09-19 01:38:40|5645.13|5644.43|5644.5|5643.8|5645.13|5644.43|5644.5|5643.8|21
1726709930000|2024-09-19 01:38:50|5644.88|5644.18|5644.38|5643.68|5645.13|5644.43|5644.38|5643.68|45
1726709940000|2024-09-19 01:39:00|5644.63|5643.93|5644.38|5643.68|5645|5644.3|5644.38|5643.68|27
1726709950000|2024-09-19 01:39:10|5644.13|5643.43|5644.38|5643.68|5644.63|5643.93|5644.13|5643.43|22
1726709960000|2024-09-19 01:39:20|5644.5|5643.8|5644.63|5643.93|5644.63|5643.93|5644.38|5643.68|28
1726709970000|2024-09-19 01:39:30|5644.88|5644.18|5644.63|5643.93|5645.13|5644.43|5644.63|5643.93|10
1726709980000|2024-09-19 01:39:40|5644.75|5644.05|5644.38|5643.68|5644.75|5644.05|5644.38|5643.68|20
1726709990000|2024-09-19 01:39:50|5644.25|5643.55|5644.13|5643.43|5644.38|5643.68|5643.88|5643.18|29
1726710000000|2024-09-19 01:40:00|5644.25|5643.55|5644.88|5644.18|5644.88|5644.18|5644.13|5643.43|26
1726710010000|2024-09-19 01:40:10|5644.63|5643.93|5644.63|5643.93|5645.13|5644.43|5644.5|5643.8|26
1726710020000|2024-09-19 01:40:20|5644.5|5643.8|5644.88|5644.18|5645.13|5644.43|5644.5|5643.8|17
1726710030000|2024-09-19 01:40:30|5644.75|5644.05|5644.88|5644.18|5645.13|5644.43|5644.75|5644.05|6
1726710040000|2024-09-19 01:40:40|5644.63|5643.93|5644.63|5643.93|5644.63|5643.93|5644.38|5643.68|7
1726710050000|2024-09-19 01:40:50|5644.5|5643.8|5644.88|5644.18|5644.88|5644.18|5644.5|5643.8|19
1726710060000|2024-09-19 01:41:00|5644.75|5644.05|5644.88|5644.18|5645|5644.3|5644.75|5644.05|23
1726710070000|2024-09-19 01:41:10|5644.63|5643.93|5645.13|5644.43|5645.25|5644.55|5644.63|5643.93|14
1726710080000|2024-09-19 01:41:20|5644.88|5644.18|5645.13|5644.43|5645.13|5644.43|5644.88|5644.18|7
1726710090000|2024-09-19 01:41:30|5645|5644.3|5645.13|5644.43|5645.13|5644.43|5645|5644.3|4
1726710100000|2024-09-19 01:41:40|5645.25|5644.55|5645.5|5644.8|5645.5|5644.8|5645.13|5644.43|20
1726710110000|2024-09-19 01:41:50|5645.38|5644.68|5645.13|5644.43|5645.38|5644.68|5645|5644.3|11
1726710120000|2024-09-19 01:42:00|5644.88|5644.18|5644.88|5644.18|5644.88|5644.18|5644.88|5644.18|24
1726710130000|2024-09-19 01:42:10|5644.75|5644.05|5644.13|5643.43|5644.75|5644.05|5644.13|5643.43|24
1726710140000|2024-09-19 01:42:20|5643.88|5643.18|5644|5643.3|5644|5643.3|5643.38|5642.68|39
1726710150000|2024-09-19 01:42:30|5644.13|5643.43|5643.38|5642.68|5644.13|5643.43|5643.38|5642.68|43
1726710160000|2024-09-19 01:42:40|5643.13|5642.43|5643.88|5643.18|5644.13|5643.43|5643.13|5642.43|51
1726710170000|2024-09-19 01:42:50|5644|5643.3|5644.13|5643.43|5644.13|5643.43|5644|5643.3|12
1726710180000|2024-09-19 01:43:00|5644|5643.3|5643.88|5643.18|5644.13|5643.43|5643.88|5643.18|20
1726710190000|2024-09-19 01:43:10|5644|5643.3|5644.5|5643.8|5644.63|5643.93|5644|5643.3|30
1726710200000|2024-09-19 01:43:20|5644.38|5643.68|5644.75|5644.05|5644.75|5644.05|5644.38|5643.68|7
1726710210000|2024-09-19 01:43:30|5644.63|5643.93|5644.38|5643.68|5644.88|5644.18|5644.38|5643.68|24
1726710220000|2024-09-19 01:43:40|5644.5|5643.8|5644.88|5644.18|5645.13|5644.43|5644.5|5643.8|43
1726710230000|2024-09-19 01:43:50|5645|5644.3|5644.88|5644.18|5645.13|5644.43|5644.88|5644.18|4
1726710240000|2024-09-19 01:44:00|5644.75|5644.05|5644.63|5643.93|5644.88|5644.18|5644.63|5643.93|12
1726710250000|2024-09-19 01:44:10|5644.88|5644.18|5644.63|5643.93|5644.88|5644.18|5644.38|5643.68|38
1726710260000|2024-09-19 01:44:20|5644.88|5644.18|5644.88|5644.18|5644.88|5644.18|5644.63|5643.93|15
1726710270000|2024-09-19 01:44:30|5644.75|5644.05|5645.38|5644.68|5645.38|5644.68|5644.63|5643.93|36
1726710280000|2024-09-19 01:44:40|5645.25|5644.55|5645.13|5644.43|5645.25|5644.55|5644.88|5644.18|21
1726710290000|2024-09-19 01:44:50|5645|5644.3|5644.88|5644.18|5645.13|5644.43|5644.88|5644.18|4
1726710300000|2024-09-19 01:45:00|5644.63|5643.93|5644.88|5644.18|5644.88|5644.18|5644.38|5643.68|40
1726710310000|2024-09-19 01:45:10|5645|5644.3|5645.25|5644.55|5645.38|5644.68|5645|5644.3|6
1726710320000|2024-09-19 01:45:20|5645.13|5644.43|5645.25|5644.55|5645.25|5644.55|5645.13|5644.43|4
1726710330000|2024-09-19 01:45:30|5645.38|5644.68|5645.88|5645.18|5645.88|5645.18|5645.13|5644.43|82
1726710340000|2024-09-19 01:45:40|5646|5645.3|5646.25|5645.55|5646.38|5645.68|5646|5645.3|44
1726710350000|2024-09-19 01:45:50|5646.38|5645.68|5646.13|5645.43|5646.38|5645.68|5646.13|5645.43|23
1726710360000|2024-09-19 01:46:00|5645.88|5645.18|5645.13|5644.43|5646|5645.3|5644.38|5643.68|75
1726710370000|2024-09-19 01:46:10|5645|5644.3|5644.88|5644.18|5645.13|5644.43|5644.88|5644.18|12
1726710380000|2024-09-19 01:46:20|5645|5644.3|5645.25|5644.55|5645.38|5644.68|5645|5644.3|22
1726710390000|2024-09-19 01:46:30|5645.38|5644.68|5645.13|5644.43|5645.38|5644.68|5645.13|5644.43|17
1726710400000|2024-09-19 01:46:40|5644.88|5644.18|5645.13|5644.43|5645.13|5644.43|5644.88|5644.18|9
1726710410000|2024-09-19 01:46:50|5645|5644.3|5645.13|5644.43|5645.13|5644.43|5644.88|5644.18|5
1726710420000|2024-09-19 01:47:00|5645|5644.3|5645.13|5644.43|5645.13|5644.43|5644.88|5644.18|7
1726710430000|2024-09-19 01:47:10|5645.38|5644.68|5645.13|5644.43|5645.38|5644.68|5645.13|5644.43|40
1726710440000|2024-09-19 01:47:20|5645|5644.3|5644.63|5643.93|5645.13|5644.43|5644.38|5643.68|22
1726710450000|2024-09-19 01:47:30|5644.5|5643.8|5644.88|5644.18|5645.13|5644.43|5644.25|5643.55|25
1726710460000|2024-09-19 01:47:40|5644.63|5643.93|5644.63|5643.93|5644.63|5643.93|5644.5|5643.8|6
1726710470000|2024-09-19 01:47:50|5644.5|5643.8|5644.75|5644.05|5644.75|5644.05|5644.38|5643.68|11
1726710480000|2024-09-19 01:48:00|5644.88|5644.18|5644.88|5644.18|5644.88|5644.18|5644.75|5644.05|1
1726710490000|2024-09-19 01:48:10|5645.13|5644.43|5645.38|5644.68|5645.38|5644.68|5645|5644.3|14
1726710500000|2024-09-19 01:48:20|5645.5|5644.8|5645.38|5644.68|5645.63|5644.93|5645.38|5644.68|11
1726710510000|2024-09-19 01:48:30|5645.5|5644.8|5645.13|5644.43|5645.63|5644.93|5645.13|5644.43|59
1726710520000|2024-09-19 01:48:40|5645|5644.3|5645.38|5644.68|5645.38|5644.68|5644.88|5644.18|29
1726710530000|2024-09-19 01:48:50|5645.5|5644.8|5645.38|5644.68|5645.75|5645.05|5645.25|5644.55|38
1726710540000|2024-09-19 01:49:00|5645.63|5644.93|5645.63|5644.93|5645.63|5644.93|5645.5|5644.8|9
1726710550000|2024-09-19 01:49:10|5645.5|5644.8|5645.63|5644.93|5645.63|5644.93|5645.38|5644.68|5
1726710560000|2024-09-19 01:49:20|5645.5|5644.8|5645.5|5644.8|5645.63|5644.93|5645.5|5644.8|14
1726710570000|2024-09-19 01:49:30|5645.38|5644.68|5645.63|5644.93|5645.88|5645.18|5645.38|5644.68|26
1726710580000|2024-09-19 01:49:40|5645.88|5645.18|5645.88|5645.18|5646.13|5645.43|5645.88|5645.18|23
1726710590000|2024-09-19 01:49:50|5646|5645.3|5646.13|5645.43|5646.13|5645.43|5646|5645.3|6
1726710600000|2024-09-19 01:50:00|5645.88|5645.18|5645.75|5645.05|5645.88|5645.18|5645.13|5644.43|98
1726710610000|2024-09-19 01:50:10|5645.88|5645.18|5645.88|5645.18|5645.88|5645.18|5645.88|5645.18|1
1726710620000|2024-09-19 01:50:20|5646.13|5645.43|5645.88|5645.18|5646.13|5645.43|5645.38|5644.68|61
1726710630000|2024-09-19 01:50:30|5645.75|5645.05|5645.63|5644.93|5645.75|5645.05|5645.63|5644.93|2
1726710640000|2024-09-19 01:50:40|5645.38|5644.68|5645.38|5644.68|5645.38|5644.68|5645.38|5644.68|8
1726710650000|2024-09-19 01:50:50|5645.5|5644.8|5646.38|5645.68|5646.38|5645.68|5645.5|5644.8|52
1726710660000|2024-09-19 01:51:00|5646.25|5645.55|5646.63|5645.93|5646.63|5645.93|5646.25|5645.55|44
1726710670000|2024-09-19 01:51:10|5646.5|5645.8|5646.63|5645.93|5646.63|5645.93|5646.38|5645.68|13
1726710680000|2024-09-19 01:51:20|5646.88|5646.18|5646.13|5645.43|5646.88|5646.18|5646.13|5645.43|60
1726710690000|2024-09-19 01:51:30|5645.88|5645.18|5646.38|5645.68|5646.38|5645.68|5645.88|5645.18|21
1726710700000|2024-09-19 01:51:40|5646.5|5645.8|5645.88|5645.18|5646.5|5645.8|5645.88|5645.18|20
1726710710000|2024-09-19 01:51:50|5646.13|5645.43|5646.13|5645.43|5646.38|5645.68|5646.13|5645.43|23
1726710720000|2024-09-19 01:52:00|5646.38|5645.68|5646.38|5645.68|5646.38|5645.68|5646.38|5645.68|18
1726710730000|2024-09-19 01:52:10|5646.63|5645.93|5646.38|5645.68|5646.63|5645.93|5646.38|5645.68|22
1726710740000|2024-09-19 01:52:20|5646.63|5645.93|5646.63|5645.93|5646.63|5645.93|5646.38|5645.68|8
1726710750000|2024-09-19 01:52:30|5646.75|5646.05|5646.88|5646.18|5646.88|5646.18|5646.63|5645.93|59
1726710760000|2024-09-19 01:52:40|5647|5646.3|5646.63|5645.93|5647.63|5646.93|5646.63|5645.93|112
1726710770000|2024-09-19 01:52:50|5646.75|5646.05|5646.88|5646.18|5647|5646.3|5646.63|5645.93|17
1726710780000|2024-09-19 01:53:00|5647.13|5646.43|5647.38|5646.68|5647.38|5646.68|5647|5646.3|7
1726710790000|2024-09-19 01:53:10|5647.5|5646.8|5646.63|5645.93|5647.63|5646.93|5646.63|5645.93|41
1726710800000|2024-09-19 01:53:20|5646.38|5645.68|5646.63|5645.93|5646.63|5645.93|5646.38|5645.68|24
1726710810000|2024-09-19 01:53:30|5646.88|5646.18|5646.88|5646.18|5647.13|5646.43|5646.63|5645.93|19
1726710820000|2024-09-19 01:53:40|5647.13|5646.43|5647|5646.3|5647.13|5646.43|5647|5646.3|14
1726710830000|2024-09-19 01:53:50|5647.25|5646.55|5647.13|5646.43|5647.25|5646.55|5647|5646.3|13
1726710840000|2024-09-19 01:54:00|5647|5646.3|5646.88|5646.18|5647.13|5646.43|5646.63|5645.93|50
1726710850000|2024-09-19 01:54:10|5647|5646.3|5647|5646.3|5647.13|5646.43|5646.88|5646.18|13
1726710860000|2024-09-19 01:54:20|5646.88|5646.18|5646.88|5646.18|5646.88|5646.18|5646.63|5645.93|9
1726710870000|2024-09-19 01:54:30|5646.75|5646.05|5647.13|5646.43|5647.13|5646.43|5646.75|5646.05|12
1726710880000|2024-09-19 01:54:40|5646.88|5646.18|5647|5646.3|5647.13|5646.43|5646.88|5646.18|4
1726710890000|2024-09-19 01:54:50|5647.13|5646.43|5647.13|5646.43|5647.38|5646.68|5646.88|5646.18|35
1726710900000|2024-09-19 01:55:00|5646.88|5646.18|5647.13|5646.43|5647.38|5646.68|5646.88|5646.18|34
1726710910000|2024-09-19 01:55:10|5647|5646.3|5647.38|5646.68|5647.38|5646.68|5647|5646.3|56
1726710920000|2024-09-19 01:55:20|5647.63|5646.93|5647.13|5646.43|5647.63|5646.93|5646.88|5646.18|41
1726710940000|2024-09-19 01:55:40|5647.25|5646.55|5647|5646.3|5647.25|5646.55|5646.88|5646.18|18
1726710950000|2024-09-19 01:55:50|5646.88|5646.18|5646.88|5646.18|5647.13|5646.43|5646.88|5646.18|36
1726710960000|2024-09-19 01:56:00|5646.38|5645.68|5647|5646.3|5647|5646.3|5646.38|5645.68|108
1726710970000|2024-09-19 01:56:10|5646.88|5646.18|5647.13|5646.43|5647.13|5646.43|5646.88|5646.18|12
1726710980000|2024-09-19 01:56:20|5647|5646.3|5647.38|5646.68|5647.38|5646.68|5647|5646.3|18
1726710990000|2024-09-19 01:56:30|5647.13|5646.43|5647.38|5646.68|5647.38|5646.68|5647.13|5646.43|13
1726711000000|2024-09-19 01:56:40|||||||||7
1726711010000|2024-09-19 01:56:50|5647.25|5646.55|5647.25|5646.55|5647.25|5646.55|5647.25|5646.55|0
1726711020000|2024-09-19 01:57:00|5646.88|5646.18|5647.13|5646.43|5648.13|5647.43|5646.88|5646.18|106
1726711030000|2024-09-19 01:57:10|5647.38|5646.68|5648.63|5647.93|5649.13|5648.43|5647.38|5646.68|178
1726711040000|2024-09-19 01:57:20|5648.5|5647.8|5648.13|5647.43|5648.63|5647.93|5648.13|5647.43|19
1726711050000|2024-09-19 01:57:30|5647.88|5647.18|5648.63|5647.93|5648.63|5647.93|5647.88|5647.18|50
1726711060000|2024-09-19 01:57:40|5648.5|5647.8|5648.38|5647.68|5648.63|5647.93|5648.38|5647.68|12
1726711070000|2024-09-19 01:57:50|5648.5|5647.8|5648.38|5647.68|5648.63|5647.93|5648.38|5647.68|16
1726711080000|2024-09-19 01:58:00|5648.63|5647.93|5649.13|5648.43|5649.13|5648.43|5648.63|5647.93|48
1726711090000|2024-09-19 01:58:10|5649.25|5648.55|5649.63|5648.93|5649.63|5648.93|5649.25|5648.55|138
1726711100000|2024-09-19 01:58:20|5650.13|5649.43|5649.38|5648.68|5650.38|5649.68|5649.38|5648.68|163
1726711110000|2024-09-19 01:58:30|5649.5|5648.8|5649.38|5648.68|5649.5|5648.8|5649.38|5648.68|22
1726711120000|2024-09-19 01:58:40|5649.5|5648.8|5649.38|5648.68|5649.63|5648.93|5649.38|5648.68|17
1726711130000|2024-09-19 01:58:50|5649.25|5648.55|5649.63|5648.93|5649.63|5648.93|5649.13|5648.43|38
1726711140000|2024-09-19 01:59:00|5649.88|5649.18|5649.63|5648.93|5649.88|5649.18|5649.38|5648.68|159
1726711150000|2024-09-19 01:59:10|5649.75|5649.05|5649.63|5648.93|5649.75|5649.05|5649.5|5648.8|18
1726711160000|2024-09-19 01:59:20|5649.5|5648.8|5649.63|5648.93|5649.63|5648.93|5649.38|5648.68|4
1726711170000|2024-09-19 01:59:30|5649.5|5648.8|5649.88|5649.18|5650|5649.3|5649.38|5648.68|39
1726711180000|2024-09-19 01:59:40|5650|5649.3|5649.88|5649.18|5650.13|5649.43|5649.88|5649.18|14
1726711190000|2024-09-19 01:59:50|5650|5649.3|5650.38|5649.68|5650.5|5649.8|5649.88|5649.18|72
1726711200000|2024-09-19 02:00:00|5650.5|5649.8|5651.38|5650.68|5651.63|5650.93|5650.5|5649.8|112
1726711210000|2024-09-19 02:00:10|5651.13|5650.43|5651.63|5650.93|5651.63|5650.93|5651.13|5650.43|47
1726711220000|2024-09-19 02:00:20|5651.38|5650.68|5651.38|5650.68|5651.5|5650.8|5651.38|5650.68|33
1726711230000|2024-09-19 02:00:30|5651.63|5650.93|5652.13|5651.43|5652.13|5651.43|5651.63|5650.93|98
1726711240000|2024-09-19 02:00:40|5652|5651.3|5652.13|5651.43|5652.13|5651.43|5651.88|5651.18|57
1726711250000|2024-09-19 02:00:50|5652|5651.3|5651.38|5650.68|5652|5651.3|5651.38|5650.68|33
1726711260000|2024-09-19 02:01:00|5651.25|5650.55|5652.13|5651.43|5652.13|5651.43|5651.13|5650.43|61
1726711270000|2024-09-19 02:01:10|5652|5651.3|5652.13|5651.43|5652.13|5651.43|5652|5651.3|17
1726711280000|2024-09-19 02:01:20|5652.25|5651.55|5652.25|5651.55|5652.25|5651.55|5652.13|5651.43|6
1726711290000|2024-09-19 02:01:30|5652.13|5651.43|5652.13|5651.43|5652.38|5651.68|5652|5651.3|27
1726711300000|2024-09-19 02:01:40|5652|5651.3|5652.38|5651.68|5652.38|5651.68|5651.88|5651.18|192
1726711310000|2024-09-19 02:01:50|5652.25|5651.55|5653.63|5652.93|5653.63|5652.93|5652.13|5651.43|327
1726711320000|2024-09-19 02:02:00|5653.5|5652.8|5652.88|5652.18|5653.5|5652.8|5652.63|5651.93|54
1726711330000|2024-09-19 02:02:10|5653.13|5652.43|5653.63|5652.93|5653.63|5652.93|5653.13|5652.43|113
1726711340000|2024-09-19 02:02:20|5653.38|5652.68|5652.88|5652.18|5653.38|5652.68|5652.88|5652.18|43
1726711350000|2024-09-19 02:02:30|5653|5652.3|5652.63|5651.93|5653.13|5652.43|5652.63|5651.93|67
1726711360000|2024-09-19 02:02:40|5652.38|5651.68|5652.38|5651.68|5652.63|5651.93|5652.38|5651.68|32
1726711370000|2024-09-19 02:02:50|5652.25|5651.55|5652.13|5651.43|5652.38|5651.68|5652.13|5651.43|31
1726711380000|2024-09-19 02:03:00|5652.38|5651.68|5652.63|5651.93|5652.63|5651.93|5652.38|5651.68|24
1726711390000|2024-09-19 02:03:10|5652.75|5652.05|5652.88|5652.18|5652.88|5652.18|5652.63|5651.93|26
1726711400000|2024-09-19 02:03:20|5652.75|5652.05|5652.38|5651.68|5652.75|5652.05|5652.38|5651.68|21
1726711410000|2024-09-19 02:03:30|5652.25|5651.55|5652.63|5651.93|5652.63|5651.93|5652.13|5651.43|11
1726711420000|2024-09-19 02:03:40|5652.88|5652.18|5652.88|5652.18|5653.13|5652.43|5652.88|5652.18|28
1726711430000|2024-09-19 02:03:50|5653.13|5652.43|5652.88|5652.18|5653.13|5652.43|5652.88|5652.18|15
1726711440000|2024-09-19 02:04:00|5653.13|5652.43|5653.13|5652.43|5653.38|5652.68|5653.13|5652.43|20
1726711450000|2024-09-19 02:04:10|5652.88|5652.18|5653.38|5652.68|5653.38|5652.68|5652.88|5652.18|31
1726711460000|2024-09-19 02:04:20|5653.25|5652.55|5653.38|5652.68|5653.38|5652.68|5653.13|5652.43|24
1726711470000|2024-09-19 02:04:30|5653.5|5652.8|5653.38|5652.68|5653.5|5652.8|5653.38|5652.68|22
1726711480000|2024-09-19 02:04:40|5653.25|5652.55|5653.13|5652.43|5653.25|5652.55|5653.13|5652.43|19
1726711490000|2024-09-19 02:04:50|5652.88|5652.18|5652.88|5652.18|5652.88|5652.18|5652.75|5652.05|30
1726711500000|2024-09-19 02:05:00|5653|5652.3|5652.88|5652.18|5653.13|5652.43|5652.88|5652.18|23
1726711510000|2024-09-19 02:05:10|||||||||2
1726711520000|2024-09-19 02:05:20|5652.75|5652.05|5652.88|5652.18|5653.13|5652.43|5652.63|5651.93|38
1726711530000|2024-09-19 02:05:30|5652.63|5651.93|5652.88|5652.18|5652.88|5652.18|5652.63|5651.93|21
1726711540000|2024-09-19 02:05:40|5652.75|5652.05|5652.63|5651.93|5652.75|5652.05|5652.63|5651.93|4
1726711550000|2024-09-19 02:05:50|5652.38|5651.68|5652.38|5651.68|5652.63|5651.93|5652.38|5651.68|24
1726711560000|2024-09-19 02:06:00|5652.25|5651.55|5651.88|5651.18|5652.25|5651.55|5651.88|5651.18|81
1726711570000|2024-09-19 02:06:10|5651.75|5651.05|5651.13|5650.43|5651.75|5651.05|5651.13|5650.43|82
1726711580000|2024-09-19 02:06:20|5651|5650.3|5651.13|5650.43|5651.13|5650.43|5650.88|5650.18|42
1726711590000|2024-09-19 02:06:30|5651|5650.3|5651|5650.3|5651.13|5650.43|5650.88|5650.18|37
1726711600000|2024-09-19 02:06:40|5650.88|5650.18|5651.13|5650.43|5651.13|5650.43|5650.88|5650.18|16
1726711610000|2024-09-19 02:06:50|5650.88|5650.18|5650.88|5650.18|5651.13|5650.43|5650.88|5650.18|28
1726711620000|2024-09-19 02:07:00|5651|5650.3|5650.63|5649.93|5651.13|5650.43|5650.38|5649.68|46
1726711630000|2024-09-19 02:07:10|5650.38|5649.68|5650.63|5649.93|5650.63|5649.93|5650.25|5649.55|27
1726711640000|2024-09-19 02:07:20|5650.88|5650.18|5651.13|5650.43|5651.13|5650.43|5650.88|5650.18|43
1726711650000|2024-09-19 02:07:30|5651.38|5650.68|5651.75|5651.05|5651.88|5651.18|5651.38|5650.68|66
1726711660000|2024-09-19 02:07:40|5651.88|5651.18|5651.88|5651.18|5651.88|5651.18|5651.88|5651.18|4
1726711670000|2024-09-19 02:07:50|5651.63|5650.93|5651.88|5651.18|5651.88|5651.18|5651.63|5650.93|8
1726711680000|2024-09-19 02:08:00|5652|5651.3|5652.63|5651.93|5652.63|5651.93|5652|5651.3|44
1726711690000|2024-09-19 02:08:10|5652.75|5652.05|5652.88|5652.18|5652.88|5652.18|5652.63|5651.93|22
1726711700000|2024-09-19 02:08:20|5652.63|5651.93|5652.88|5652.18|5652.88|5652.18|5652.63|5651.93|17
1726711710000|2024-09-19 02:08:30|5653|5652.3|5653.13|5652.43|5653.13|5652.43|5652.88|5652.18|22
1726711720000|2024-09-19 02:08:40|5653|5652.3|5653.13|5652.43|5653.13|5652.43|5652.88|5652.18|30
1726711730000|2024-09-19 02:08:50|5653|5652.3|5653.38|5652.68|5653.38|5652.68|5652.88|5652.18|26
1726711740000|2024-09-19 02:09:00|5653.5|5652.8|5653.63|5652.93|5653.88|5653.18|5653.5|5652.8|66
1726711750000|2024-09-19 02:09:10|5653.88|5653.18|5653.88|5653.18|5653.88|5653.18|5653.63|5652.93|26
1726711760000|2024-09-19 02:09:20|5654|5653.3|5653.88|5653.18|5654|5653.3|5653.63|5652.93|33
1726711770000|2024-09-19 02:09:30|5654.13|5653.43|5653.88|5653.18|5654.13|5653.43|5653.63|5652.93|31
1726711780000|2024-09-19 02:09:40|5653.75|5653.05|5653.63|5652.93|5653.88|5653.18|5653.38|5652.68|45
1726711790000|2024-09-19 02:09:50|5653.75|5653.05|5654.13|5653.43|5654.13|5653.43|5653.75|5653.05|11
1726711800000|2024-09-19 02:10:00|5654|5653.3|5654.13|5653.43|5654.25|5653.55|5654|5653.3|30
1726711810000|2024-09-19 02:10:10|5654.38|5653.68|5654.13|5653.43|5654.38|5653.68|5653.88|5653.18|16
1726711820000|2024-09-19 02:10:20|5654.38|5653.68|5654.13|5653.43|5654.38|5653.68|5654.13|5653.43|11
1726711830000|2024-09-19 02:10:30|5654|5653.3|5653.88|5653.18|5654|5653.3|5653.63|5652.93|14
1726711840000|2024-09-19 02:10:40|5653.75|5653.05|5653.63|5652.93|5653.75|5653.05|5653.38|5652.68|31
1726711850000|2024-09-19 02:10:50|5653.5|5652.8|5653.63|5652.93|5653.88|5653.18|5653.5|5652.8|37
1726711860000|2024-09-19 02:11:00|5653.75|5653.05|5654.13|5653.43|5654.13|5653.43|5653.75|5653.05|27
1726711870000|2024-09-19 02:11:10|5654.25|5653.55|5654.5|5653.8|5654.63|5653.93|5654.13|5653.43|39
1726711880000|2024-09-19 02:11:20|5654.38|5653.68|5654.5|5653.8|5654.88|5654.18|5654.38|5653.68|46
1726711890000|2024-09-19 02:11:30|5654.63|5653.93|5654.63|5653.93|5654.63|5653.93|5654.38|5653.68|36
1726711900000|2024-09-19 02:11:40|5654.75|5654.05|5654.88|5654.18|5654.88|5654.18|5654.63|5653.93|33
1726711910000|2024-09-19 02:11:50|5654.63|5653.93|5654.63|5653.93|5654.88|5654.18|5654.63|5653.93|12
1726711920000|2024-09-19 02:12:00|5654.75|5654.05|5654.88|5654.18|5655.13|5654.43|5654.75|5654.05|29
1726711930000|2024-09-19 02:12:10|5655|5654.3|5656.38|5655.68|5656.38|5655.68|5655|5654.3|169
1726711940000|2024-09-19 02:12:20|5657.13|5656.43|5657.13|5656.43|5657.38|5656.68|5657.13|5656.43|193
1726711950000|2024-09-19 02:12:30|5657.25|5656.55|5657.13|5656.43|5657.38|5656.68|5657.13|5656.43|61
1726711960000|2024-09-19 02:12:40|||||||||15
1726711970000|2024-09-19 02:12:50|5656.88|5656.18|5657.13|5656.43|5657.13|5656.43|5656.63|5655.93|108
1726711980000|2024-09-19 02:13:00|5657.25|5656.55|5657.63|5656.93|5658|5657.3|5657.25|5656.55|143
1726711990000|2024-09-19 02:13:10|5657.5|5656.8|5657.38|5656.68|5657.63|5656.93|5657.38|5656.68|29
1726712000000|2024-09-19 02:13:20|5657.5|5656.8|5657.63|5656.93|5657.63|5656.93|5657.5|5656.8|18
1726712010000|2024-09-19 02:13:30|5657.75|5657.05|5657.75|5657.05|5657.88|5657.18|5657.75|5657.05|27
1726712020000|2024-09-19 02:13:40|5657.88|5657.18|5657.88|5657.18|5657.88|5657.18|5657.88|5657.18|30
1726712030000|2024-09-19 02:13:50|5657.63|5656.93|5657.38|5656.68|5657.63|5656.93|5657.38|5656.68|30
1726712040000|2024-09-19 02:14:00|5657.5|5656.8|5657.38|5656.68|5657.5|5656.8|5657.25|5656.55|43
1726712050000|2024-09-19 02:14:10|5657.5|5656.8|5657.38|5656.68|5657.63|5656.93|5657.38|5656.68|12
1726712060000|2024-09-19 02:14:20|5657.5|5656.8|5657.5|5656.8|5657.88|5657.18|5657.5|5656.8|48
1726712070000|2024-09-19 02:14:30|5657.38|5656.68|5657.13|5656.43|5657.63|5656.93|5657.13|5656.43|10
1726712080000|2024-09-19 02:14:40|5657.38|5656.68|5657.38|5656.68|5657.63|5656.93|5657.38|5656.68|84
1726712090000|2024-09-19 02:14:50|5657.5|5656.8|5657.38|5656.68|5657.5|5656.8|5657.25|5656.55|5
1726712100000|2024-09-19 02:15:00|5657.5|5656.8|5657.88|5657.18|5657.88|5657.18|5657.38|5656.68|45
1726712110000|2024-09-19 02:15:10|5658|5657.3|5659.38|5658.68|5659.38|5658.68|5657.88|5657.18|127
1726712120000|2024-09-19 02:15:20|5659.13|5658.43|5658.88|5658.18|5659.13|5658.43|5658.63|5657.93|102
1726712130000|2024-09-19 02:15:30|5658.75|5658.05|5658.88|5658.18|5658.88|5658.18|5658.75|5658.05|26
1726712140000|2024-09-19 02:15:40|5659|5658.3|5658.63|5657.93|5659.13|5658.43|5658.63|5657.93|50
1726712150000|2024-09-19 02:15:50|5658.88|5658.18|5659.13|5658.43|5659.13|5658.43|5658.63|5657.93|55
1726712160000|2024-09-19 02:16:00|5659|5658.3|5658.88|5658.18|5659.13|5658.43|5658.88|5658.18|46
1726712170000|2024-09-19 02:16:10|5658.63|5657.93|5658.63|5657.93|5658.88|5658.18|5658.63|5657.93|60
1726712180000|2024-09-19 02:16:20|||||||||17
1726712190000|2024-09-19 02:16:30|5658.75|5658.05|5658.63|5657.93|5658.88|5658.18|5658.63|5657.93|11
1726712200000|2024-09-19 02:16:40|5658.38|5657.68|5657.63|5656.93|5658.38|5657.68|5657.38|5656.68|113
1726712210000|2024-09-19 02:16:50|5657.5|5656.8|5657.38|5656.68|5657.63|5656.93|5657.38|5656.68|25
1726712220000|2024-09-19 02:17:00|5657.63|5656.93|5657.63|5656.93|5657.63|5656.93|5657.63|5656.93|56
1726712230000|2024-09-19 02:17:10|5657.75|5657.05|5657.88|5657.18|5657.88|5657.18|5657.63|5656.93|17
1726712240000|2024-09-19 02:17:20|5657.63|5656.93|5657.63|5656.93|5658.13|5657.43|5657.63|5656.93|33
1726712250000|2024-09-19 02:17:30|5657.75|5657.05|5657.75|5657.05|5657.88|5657.18|5657.75|5657.05|21
1726712260000|2024-09-19 02:17:40|5657.88|5657.18|5657.88|5657.18|5657.88|5657.18|5657.63|5656.93|2
1726712270000|2024-09-19 02:17:50|5657.75|5657.05|5657.88|5657.18|5657.88|5657.18|5657.75|5657.05|9
1726712280000|2024-09-19 02:18:00|5658|5657.3|5657.88|5657.18|5658.13|5657.43|5657.88|5657.18|51
1726712290000|2024-09-19 02:18:10|5657.75|5657.05|5658.13|5657.43|5658.13|5657.43|5657.63|5656.93|49
1726712300000|2024-09-19 02:18:20|5657.88|5657.18|5657.88|5657.18|5657.88|5657.18|5657.88|5657.18|16
1726712310000|2024-09-19 02:18:30|5658.13|5657.43|5658.38|5657.68|5658.38|5657.68|5658.13|5657.43|3
1726712320000|2024-09-19 02:18:40|5658.25|5657.55|5658.13|5657.43|5658.25|5657.55|5658.13|5657.43|11
1726712330000|2024-09-19 02:18:50|5658|5657.3|5658.13|5657.43|5658.13|5657.43|5657.88|5657.18|5
1726712340000|2024-09-19 02:19:00|||||||||19
1726712350000|2024-09-19 02:19:10|5658|5657.3|5658|5657.3|5658.13|5657.43|5657.63|5656.93|40
1726712360000|2024-09-19 02:19:20|5657.88|5657.18|5657.88|5657.18|5657.88|5657.18|5657.88|5657.18|5
1726712370000|2024-09-19 02:19:30|5658.13|5657.43|5658.38|5657.68|5658.38|5657.68|5658.13|5657.43|12
1726712380000|2024-09-19 02:19:40|5658.25|5657.55|5658.13|5657.43|5658.38|5657.68|5658.13|5657.43|29
1726712390000|2024-09-19 02:19:50|5658.25|5657.55|5658.38|5657.68|5658.38|5657.68|5658.25|5657.55|27
1726712400000|2024-09-19 02:20:00|5658.25|5657.55|5658.38|5657.68|5658.38|5657.68|5658.25|5657.55|10
1726712410000|2024-09-19 02:20:10|5658.63|5657.93|5658.63|5657.93|5658.63|5657.93|5658.38|5657.68|36
1726712420000|2024-09-19 02:20:20|5658.5|5657.8|5658.63|5657.93|5658.63|5657.93|5658.38|5657.68|8
1726712430000|2024-09-19 02:20:30|5658.75|5658.05|5658.88|5658.18|5658.88|5658.18|5658.75|5658.05|19
1726712440000|2024-09-19 02:20:40|5658.75|5658.05|5658.63|5657.93|5658.75|5658.05|5658.63|5657.93|17
1726712450000|2024-09-19 02:20:50|5658.75|5658.05|5658.25|5657.55|5658.75|5658.05|5658.13|5657.43|11
1726712460000|2024-09-19 02:21:00|5658.38|5657.68|5658.13|5657.43|5658.5|5657.8|5658.13|5657.43|9
1726712470000|2024-09-19 02:21:10|5658.38|5657.68|5658.38|5657.68|5658.38|5657.68|5658.38|5657.68|20
1726712480000|2024-09-19 02:21:20|5658.5|5657.8|5658.38|5657.68|5658.63|5657.93|5658.38|5657.68|23
1726712490000|2024-09-19 02:21:30|5658.5|5657.8|5658.88|5658.18|5658.88|5658.18|5658.5|5657.8|14
1726712500000|2024-09-19 02:21:40|5659|5658.3|5658.88|5658.18|5659.13|5658.43|5658.88|5658.18|37
1726712510000|2024-09-19 02:21:50|5658.75|5658.05|5658.88|5658.18|5658.88|5658.18|5658.63|5657.93|14
1726712520000|2024-09-19 02:22:00|5659.13|5658.43|5659.13|5658.43|5659.13|5658.43|5658.88|5658.18|15
1726712530000|2024-09-19 02:22:10|5658.88|5658.18|5658.63|5657.93|5659.13|5658.43|5658.63|5657.93|20
1726712540000|2024-09-19 02:22:20|5658.88|5658.18|5658.88|5658.18|5658.88|5658.18|5658.88|5658.18|16
1726712550000|2024-09-19 02:22:30|5658.63|5657.93|5658.63|5657.93|5658.63|5657.93|5658.63|5657.93|9
1726712560000|2024-09-19 02:22:40|5658.75|5658.05|5658.88|5658.18|5658.88|5658.18|5658.75|5658.05|18
1726712570000|2024-09-19 02:22:50|5659.13|5658.43|5659.13|5658.43|5659.13|5658.43|5658.88|5658.18|56
1726712580000|2024-09-19 02:23:00|5659.38|5658.68|5659.38|5658.68|5659.63|5658.93|5658.88|5658.18|113
1726712590000|2024-09-19 02:23:10|5659.63|5658.93|5659.38|5658.68|5659.63|5658.93|5659.38|5658.68|18
1726712600000|2024-09-19 02:23:20|5659.63|5658.93|5659.38|5658.68|5659.63|5658.93|5659.38|5658.68|18
1726712610000|2024-09-19 02:23:30|5659.5|5658.8|5659.63|5658.93|5659.63|5658.93|5659.5|5658.8|46
1726712620000|2024-09-19 02:23:40|5659.38|5658.68|5659.63|5658.93|5659.63|5658.93|5659.38|5658.68|7
1726712630000|2024-09-19 02:23:50|5659.5|5658.8|5658.88|5658.18|5659.63|5658.93|5658.88|5658.18|31
1726712640000|2024-09-19 02:24:00|5659|5658.3|5659.13|5658.43|5659.25|5658.55|5658.88|5658.18|31
1726712650000|2024-09-19 02:24:10|5659.38|5658.68|5659.38|5658.68|5659.63|5658.93|5659.38|5658.68|50
1726712660000|2024-09-19 02:24:20|5659.13|5658.43|5658.63|5657.93|5659.13|5658.43|5658.63|5657.93|29
1726712670000|2024-09-19 02:24:30|5658.75|5658.05|5659.13|5658.43|5659.38|5658.68|5658.75|5658.05|26
1726712680000|2024-09-19 02:24:40|5659.25|5658.55|5659.13|5658.43|5659.38|5658.68|5659.13|5658.43|6
1726712690000|2024-09-19 02:24:50|5659.38|5658.68|5659.38|5658.68|5659.38|5658.68|5659.13|5658.43|21
1726712700000|2024-09-19 02:25:00|5659.63|5658.93|5659.88|5659.18|5659.88|5659.18|5659.5|5658.8|51
1726712710000|2024-09-19 02:25:10|5660.13|5659.43|5659.88|5659.18|5660.13|5659.43|5659.75|5659.05|61
1726712720000|2024-09-19 02:25:20|5660.13|5659.43|5659.88|5659.18|5660.13|5659.43|5659.88|5659.18|11
1726712730000|2024-09-19 02:25:30|5660|5659.3|5659.88|5659.18|5660.13|5659.43|5659.88|5659.18|31
1726712740000|2024-09-19 02:25:40|5659.75|5659.05|5659.38|5658.68|5659.75|5659.05|5659.38|5658.68|67
1726712750000|2024-09-19 02:25:50|5659.63|5658.93|5659.5|5658.8|5659.63|5658.93|5659.38|5658.68|14
1726712760000|2024-09-19 02:26:00|5659.38|5658.68|5659.88|5659.18|5659.88|5659.18|5659.13|5658.43|48
1726712770000|2024-09-19 02:26:10|||||||||5
1726712780000|2024-09-19 02:26:20|5659.75|5659.05|5659.63|5658.93|5659.75|5659.05|5659.63|5658.93|29
1726712790000|2024-09-19 02:26:30|5659.38|5658.68|5659.63|5658.93|5659.63|5658.93|5659.38|5658.68|11
1726712800000|2024-09-19 02:26:40|5659.75|5659.05|5659.88|5659.18|5659.88|5659.18|5659.75|5659.05|47
1726712810000|2024-09-19 02:26:50|5659.75|5659.05|5659.88|5659.18|5659.88|5659.18|5659.75|5659.05|20
1726712820000|2024-09-19 02:27:00|5659.75|5659.05|5659.63|5658.93|5659.75|5659.05|5659.63|5658.93|10
1726712830000|2024-09-19 02:27:10|5659.75|5659.05|5660.13|5659.43|5660.13|5659.43|5659.75|5659.05|46
1726712840000|2024-09-19 02:27:20|5659.88|5659.18|5660.13|5659.43|5660.13|5659.43|5659.88|5659.18|36
1726712850000|2024-09-19 02:27:30|5660|5659.3|5659.88|5659.18|5660.25|5659.55|5659.88|5659.18|26
1726712860000|2024-09-19 02:27:40|5659.63|5658.93|5659.88|5659.18|5659.88|5659.18|5659.63|5658.93|7
1726712880000|2024-09-19 02:28:00|5659.75|5659.05|5659.88|5659.18|5659.88|5659.18|5659.75|5659.05|21
1726712890000|2024-09-19 02:28:10|5659.63|5658.93|5660.38|5659.68|5660.38|5659.68|5659.63|5658.93|28
1726712900000|2024-09-19 02:28:20|5660.13|5659.43|5660.13|5659.43|5660.13|5659.43|5660.13|5659.43|44
1726712910000|2024-09-19 02:28:30|5660.25|5659.55|5660.25|5659.55|5660.25|5659.55|5660.13|5659.43|23
1726712920000|2024-09-19 02:28:40|5660.38|5659.68|5660.13|5659.43|5660.38|5659.68|5659.88|5659.18|30
1726712930000|2024-09-19 02:28:50|5659.88|5659.18|5660.13|5659.43|5660.13|5659.43|5659.88|5659.18|5
1726712940000|2024-09-19 02:29:00|5660.38|5659.68|5660.38|5659.68|5660.38|5659.68|5660.38|5659.68|14
1726712950000|2024-09-19 02:29:10|5660.88|5660.18|5661.13|5660.43|5661.13|5660.43|5660.63|5659.93|117
1726712960000|2024-09-19 02:29:20|5661|5660.3|5661.13|5660.43|5661.13|5660.43|5660.63|5659.93|24
1726712970000|2024-09-19 02:29:30|5660.88|5660.18|5660.88|5660.18|5660.88|5660.18|5660.88|5660.18|7
1726712980000|2024-09-19 02:29:40|5660.63|5659.93|5660.88|5660.18|5660.88|5660.18|5660.63|5659.93|10
1726712990000|2024-09-19 02:29:50|5661|5660.3|5661.13|5660.43|5661.13|5660.43|5660.88|5660.18|22
1726713000000|2024-09-19 02:30:00|5661.38|5660.68|5661.38|5660.68|5661.63|5660.93|5661.13|5660.43|122
1726713010000|2024-09-19 02:30:10|5661.13|5660.43|5661.63|5660.93|5661.63|5660.93|5661.13|5660.43|76
1726713020000|2024-09-19 02:30:20|5662.13|5661.43|5662.13|5661.43|5662.13|5661.43|5661.88|5661.18|94
1726713030000|2024-09-19 02:30:30|5662.25|5661.55|5661.88|5661.18|5662.38|5661.68|5661.88|5661.18|93
1726713040000|2024-09-19 02:30:40|5662|5661.3|5661.88|5661.18|5662.13|5661.43|5661.63|5660.93|68
1726713050000|2024-09-19 02:30:50|5662.13|5661.43|5661.88|5661.18|5662.38|5661.68|5661.88|5661.18|64
1726713060000|2024-09-19 02:31:00|5662|5661.3|5661.88|5661.18|5662.13|5661.43|5661.88|5661.18|7
1726713070000|2024-09-19 02:31:10|5661.63|5660.93|5661.13|5660.43|5661.75|5661.05|5661.13|5660.43|64
1726713080000|2024-09-19 02:31:20|5661|5660.3|5660.63|5659.93|5661|5660.3|5660.63|5659.93|85
1726713090000|2024-09-19 02:31:30|5660.88|5660.18|5660.88|5660.18|5660.88|5660.18|5660.88|5660.18|26
1726713100000|2024-09-19 02:31:40|5660.75|5660.05|5660.63|5659.93|5660.75|5660.05|5660.63|5659.93|47
1726713110000|2024-09-19 02:31:50|5660.75|5660.05|5661.38|5660.68|5661.38|5660.68|5660.63|5659.93|51
1726713120000|2024-09-19 02:32:00|5661.25|5660.55|5660.63|5659.93|5661.63|5660.93|5660.63|5659.93|69
1726713130000|2024-09-19 02:32:10|5660.88|5660.18|5661.13|5660.43|5661.13|5660.43|5660.88|5660.18|6
1726713140000|2024-09-19 02:32:20|||||||||21
1726713150000|2024-09-19 02:32:30|5661.25|5660.55|5661.38|5660.68|5661.38|5660.68|5661.25|5660.55|19
1726713160000|2024-09-19 02:32:40|5661.13|5660.43|5661.38|5660.68|5661.38|5660.68|5661.13|5660.43|47
1726713170000|2024-09-19 02:32:50|5661.5|5660.8|5661.38|5660.68|5661.88|5661.18|5661.38|5660.68|45
1726713180000|2024-09-19 02:33:00|5661.25|5660.55|5661.38|5660.68|5661.38|5660.68|5661.13|5660.43|10
1726713190000|2024-09-19 02:33:10|5661.5|5660.8|5661.13|5660.43|5661.63|5660.93|5661|5660.3|81
1726713200000|2024-09-19 02:33:20|5661|5660.3|5660.88|5660.18|5661.13|5660.43|5660.88|5660.18|19
1726713210000|2024-09-19 02:33:30|5660.63|5659.93|5659.88|5659.18|5660.63|5659.93|5659.88|5659.18|82
1726713220000|2024-09-19 02:33:40|5660|5659.3|5660.38|5659.68|5660.38|5659.68|5659.88|5659.18|71
1726713230000|2024-09-19 02:33:50|5660.25|5659.55|5660.13|5659.43|5660.25|5659.55|5660.13|5659.43|2
1726713240000|2024-09-19 02:34:00|5660|5659.3|5660.13|5659.43|5660.25|5659.55|5660|5659.3|32
1726713250000|2024-09-19 02:34:10|5660|5659.3|5660.63|5659.93|5660.63|5659.93|5660|5659.3|24
1726713260000|2024-09-19 02:34:20|||||||||20
1726713270000|2024-09-19 02:34:30|5660.88|5660.18|5661.13|5660.43|5661.25|5660.55|5660.88|5660.18|29
1726713280000|2024-09-19 02:34:40|5661|5660.3|5661.13|5660.43|5661.13|5660.43|5660.88|5660.18|17
1726713290000|2024-09-19 02:34:50|||||||||17
1726713300000|2024-09-19 02:35:00|5660.88|5660.18|5662.25|5661.55|5662.38|5661.68|5660.88|5660.18|134
1726713310000|2024-09-19 02:35:10|5662.38|5661.68|5664.13|5663.43|5664.38|5663.68|5662.38|5661.68|353
1726713320000|2024-09-19 02:35:20|5664|5663.3|5663.13|5662.43|5664|5663.3|5661.88|5661.18|153
1726713330000|2024-09-19 02:35:30|5663.38|5662.68|5663.38|5662.68|5663.63|5662.93|5663.13|5662.43|71
1726713340000|2024-09-19 02:35:40|5663.13|5662.43|5662.63|5661.93|5663.13|5662.43|5662.63|5661.93|14
1726713350000|2024-09-19 02:35:50|5662.38|5661.68|5662.88|5662.18|5662.88|5662.18|5662.38|5661.68|20
1726713360000|2024-09-19 02:36:00|5662.75|5662.05|5663.38|5662.68|5663.38|5662.68|5662.75|5662.05|37
1726713370000|2024-09-19 02:36:10|5663.25|5662.55|5663.38|5662.68|5663.88|5663.18|5663.13|5662.43|95
1726713380000|2024-09-19 02:36:20|5663.13|5662.43|5663.38|5662.68|5663.38|5662.68|5663.13|5662.43|10
1726713390000|2024-09-19 02:36:30|5663.63|5662.93|5663.88|5663.18|5664.13|5663.43|5663.63|5662.93|55
1726713400000|2024-09-19 02:36:40|5664.13|5663.43|5663.88|5663.18|5664.13|5663.43|5663.88|5663.18|45
1726713410000|2024-09-19 02:36:50|5663.75|5663.05|5664.13|5663.43|5664.13|5663.43|5663.75|5663.05|18
1726713420000|2024-09-19 02:37:00|5663.88|5663.18|5664.38|5663.68|5664.38|5663.68|5663.88|5663.18|75
1726713430000|2024-09-19 02:37:10|5664.25|5663.55|5664.38|5663.68|5664.38|5663.68|5664.13|5663.43|18
1726713440000|2024-09-19 02:37:20|5664.63|5663.93|5664.63|5663.93|5665|5664.3|5664.5|5663.8|56
1726713450000|2024-09-19 02:37:30|5664.75|5664.05|5666.38|5665.68|5666.38|5665.68|5664.75|5664.05|237
1726713460000|2024-09-19 02:37:40|5666.25|5665.55|5666.13|5665.43|5666.38|5665.68|5666.13|5665.43|73
1726713470000|2024-09-19 02:37:50|5665.88|5665.18|5665.88|5665.18|5666|5665.3|5665.63|5664.93|59
1726713480000|2024-09-19 02:38:00|5665.75|5665.05|5665.88|5665.18|5666.13|5665.43|5665.63|5664.93|78
1726713490000|2024-09-19 02:38:10|5666|5665.3|5666.38|5665.68|5666.63|5665.93|5666|5665.3|90
1726713500000|2024-09-19 02:38:20|5666.5|5665.8|5665.88|5665.18|5666.5|5665.8|5665.88|5665.18|30
1726713510000|2024-09-19 02:38:30|5665.75|5665.05|5664.88|5664.18|5665.75|5665.05|5664.88|5664.18|58
1726713520000|2024-09-19 02:38:40|5664.38|5663.68|5664.13|5663.43|5664.63|5663.93|5664.13|5663.43|32
1726713530000|2024-09-19 02:38:50|5664.25|5663.55|5664.13|5663.43|5664.63|5663.93|5664.13|5663.43|39
1726713540000|2024-09-19 02:39:00|5664|5663.3|5663.88|5663.18|5664.13|5663.43|5663.88|5663.18|22
1726713550000|2024-09-19 02:39:10|5663.75|5663.05|5663.38|5662.68|5663.88|5663.18|5663.38|5662.68|37
1726713560000|2024-09-19 02:39:20|5663.5|5662.8|5663.38|5662.68|5663.63|5662.93|5663.38|5662.68|13
1726713570000|2024-09-19 02:39:30|5663.5|5662.8|5663.38|5662.68|5663.5|5662.8|5663.38|5662.68|25
1726713580000|2024-09-19 02:39:40|5663.25|5662.55|5663.63|5662.93|5663.63|5662.93|5663.25|5662.55|25
1726713590000|2024-09-19 02:39:50|5663.88|5663.18|5664.38|5663.68|5664.5|5663.8|5663.88|5663.18|56
1726713600000|2024-09-19 02:40:00|5664.5|5663.8|5664.38|5663.68|5664.63|5663.93|5664.38|5663.68|16
1726713610000|2024-09-19 02:40:10|5664.63|5663.93|5664.63|5663.93|5664.63|5663.93|5664.38|5663.68|15
1726713620000|2024-09-19 02:40:20|5664.75|5664.05|5665.38|5664.68|5665.38|5664.68|5664.63|5663.93|48
1726713630000|2024-09-19 02:40:30|5665.25|5664.55|5665.13|5664.43|5665.25|5664.55|5664.63|5663.93|35
1726713640000|2024-09-19 02:40:40|||||||||3
1726713650000|2024-09-19 02:40:50|5664.88|5664.18|5665.13|5664.43|5665.13|5664.43|5664.88|5664.18|24
1726713660000|2024-09-19 02:41:00|5665.38|5664.68|5665.13|5664.43|5665.38|5664.68|5665.13|5664.43|15
1726713670000|2024-09-19 02:41:10|||||||||4
1726713680000|2024-09-19 02:41:20|5665.38|5664.68|5665.88|5665.18|5666.13|5665.43|5665.38|5664.68|43
1726713690000|2024-09-19 02:41:30|5665.75|5665.05|5665.88|5665.18|5666.13|5665.43|5665.75|5665.05|31
1726713700000|2024-09-19 02:41:40|5666.13|5665.43|5666.13|5665.43|5666.13|5665.43|5666.13|5665.43|5
1726713710000|2024-09-19 02:41:50|5666|5665.3|5665.63|5664.93|5666|5665.3|5665.38|5664.68|41
1726713720000|2024-09-19 02:42:00|5665.75|5665.05|5665.88|5665.18|5666.13|5665.43|5665.75|5665.05|21
1726713730000|2024-09-19 02:42:10|5666.13|5665.43|5666.13|5665.43|5666.13|5665.43|5666.13|5665.43|41
1726713740000|2024-09-19 02:42:20|5665.88|5665.18|5666.63|5665.93|5666.63|5665.93|5665.88|5665.18|109
1726713750000|2024-09-19 02:42:30|5666.5|5665.8|5666.63|5665.93|5666.88|5666.18|5666.38|5665.68|45
1726713760000|2024-09-19 02:42:40|5666.5|5665.8|5666.88|5666.18|5667|5666.3|5666.38|5665.68|42
1726713770000|2024-09-19 02:42:50|5666.63|5665.93|5666.63|5665.93|5666.63|5665.93|5666.63|5665.93|30
1726713780000|2024-09-19 02:43:00|5666.75|5666.05|5667.13|5666.43|5667.13|5666.43|5666.75|5666.05|14
1726713790000|2024-09-19 02:43:10|5667.25|5666.55|5667.63|5666.93|5667.63|5666.93|5667.25|5666.55|85
1726713800000|2024-09-19 02:43:20|5667.75|5667.05|5668.38|5667.68|5668.63|5667.93|5667.75|5667.05|125
1726713810000|2024-09-19 02:43:30|5668.63|5667.93|5668.13|5667.43|5668.63|5667.93|5668.13|5667.43|38
1726713820000|2024-09-19 02:43:40|5668|5667.3|5667.63|5666.93|5668.13|5667.43|5667.63|5666.93|47
1726713830000|2024-09-19 02:43:50|5667.88|5667.18|5668.13|5667.43|5668.13|5667.43|5667.63|5666.93|34
1726713840000|2024-09-19 02:44:00|5668.38|5667.68|5668.88|5668.18|5669.38|5668.68|5668.38|5667.68|185
1726713850000|2024-09-19 02:44:10|5669.13|5668.43|5671.38|5670.68|5671.75|5671.05|5669.13|5668.43|630
1726713860000|2024-09-19 02:44:20|5671.13|5670.43|5671.88|5671.18|5671.88|5671.18|5671.13|5670.43|83
1726713870000|2024-09-19 02:44:30|5672|5671.3|5671.38|5670.68|5672|5671.3|5671.13|5670.43|136
1726713880000|2024-09-19 02:44:40|5671.25|5670.55|5671.13|5670.43|5671.25|5670.55|5670.88|5670.18|53
1726713890000|2024-09-19 02:44:50|5671|5670.3|5670.38|5669.68|5671|5670.3|5670.25|5669.55|38
1726713900000|2024-09-19 02:45:00|5670.13|5669.43|5670.88|5670.18|5671.25|5670.55|5670.13|5669.43|48
1726713910000|2024-09-19 02:45:10|5670.63|5669.93|5670.63|5669.93|5670.63|5669.93|5670.25|5669.55|50
1726713920000|2024-09-19 02:45:20|5670.38|5669.68|5670.63|5669.93|5670.63|5669.93|5670.38|5669.68|32
1726713930000|2024-09-19 02:45:30|5670.38|5669.68|5670.38|5669.68|5670.63|5669.93|5670.25|5669.55|19
1726713940000|2024-09-19 02:45:40|5670.25|5669.55|5670.13|5669.43|5670.38|5669.68|5670.13|5669.43|16
1726713950000|2024-09-19 02:45:50|5670|5669.3|5669.88|5669.18|5670.13|5669.43|5669.88|5669.18|20
1726713960000|2024-09-19 02:46:00|5670|5669.3|5669.13|5668.43|5670.13|5669.43|5669.13|5668.43|113
1726713970000|2024-09-19 02:46:10|5668.88|5668.18|5668.63|5667.93|5668.88|5668.18|5668.38|5667.68|82
1726713980000|2024-09-19 02:46:20|5668.5|5667.8|5669.13|5668.43|5669.13|5668.43|5668.38|5667.68|29
1726713990000|2024-09-19 02:46:30|5669|5668.3|5668.63|5667.93|5669.13|5668.43|5668.63|5667.93|35
1726714000000|2024-09-19 02:46:40|5668.75|5668.05|5668.88|5668.18|5668.88|5668.18|5668.75|5668.05|25
1726714010000|2024-09-19 02:46:50|5668.75|5668.05|5668.38|5667.68|5668.75|5668.05|5668.38|5667.68|51
1726714020000|2024-09-19 02:47:00|5668.25|5667.55|5669.5|5668.8|5669.63|5668.93|5668.25|5667.55|84
1726714030000|2024-09-19 02:47:10|5669.88|5669.18|5669.63|5668.93|5670|5669.3|5669.63|5668.93|57
1726714040000|2024-09-19 02:47:20|5669.38|5668.68|5669.63|5668.93|5670.13|5669.43|5669.38|5668.68|54
1726714050000|2024-09-19 02:47:30|5669.75|5669.05|5669.88|5669.18|5670.13|5669.43|5669.63|5668.93|26
1726714060000|2024-09-19 02:47:40|5670.13|5669.43|5670.38|5669.68|5670.38|5669.68|5670.13|5669.43|26
1726714070000|2024-09-19 02:47:50|5670.5|5669.8|5669.88|5669.18|5670.5|5669.8|5669.75|5669.05|36
1726714080000|2024-09-19 02:48:00|5669.75|5669.05|5669.38|5668.68|5669.88|5669.18|5669.38|5668.68|34
1726714090000|2024-09-19 02:48:10|5669.25|5668.55|5669.38|5668.68|5669.63|5668.93|5669.13|5668.43|43
1726714100000|2024-09-19 02:48:20|5669.25|5668.55|5669.13|5668.43|5669.63|5668.93|5669.13|5668.43|32
1726714110000|2024-09-19 02:48:30|5668.88|5668.18|5669.13|5668.43|5669.13|5668.43|5668.88|5668.18|48
1726714120000|2024-09-19 02:48:40|5669.25|5668.55|5668.88|5668.18|5669.38|5668.68|5668.88|5668.18|18
1726714130000|2024-09-19 02:48:50|5668.75|5668.05|5668.63|5667.93|5668.88|5668.18|5668.63|5667.93|22
1726714140000|2024-09-19 02:49:00|5668.38|5667.68|5668.38|5667.68|5668.63|5667.93|5668.25|5667.55|60
1726714150000|2024-09-19 02:49:10|5668.25|5667.55|5668.13|5667.43|5668.38|5667.68|5667.88|5667.18|47
1726714160000|2024-09-19 02:49:20|5667.88|5667.18|5667.88|5667.18|5668|5667.3|5667.88|5667.18|41
1726714170000|2024-09-19 02:49:30|5668|5667.3|5669.38|5668.68|5669.38|5668.68|5668|5667.3|69
1726714180000|2024-09-19 02:49:40|5669.25|5668.55|5668.88|5668.18|5669.38|5668.68|5668.88|5668.18|34
1726714190000|2024-09-19 02:49:50|5669|5668.3|5668.63|5667.93|5669|5668.3|5668.5|5667.8|6
1726714200000|2024-09-19 02:50:00|5668.5|5667.8|5669.38|5668.68|5669.38|5668.68|5668.5|5667.8|33
1726714210000|2024-09-19 02:50:10|5669.25|5668.55|5669.13|5668.43|5669.38|5668.68|5668.88|5668.18|11
1726714220000|2024-09-19 02:50:20|5669.38|5668.68|5669.88|5669.18|5669.88|5669.18|5669.38|5668.68|45
1726714230000|2024-09-19 02:50:30|5669.75|5669.05|5669.88|5669.18|5670.13|5669.43|5669.63|5668.93|20
1726714240000|2024-09-19 02:50:40|5669.38|5668.68|5669.38|5668.68|5669.38|5668.68|5669.13|5668.43|21
1726714250000|2024-09-19 02:50:50|5669.25|5668.55|5669.38|5668.68|5669.63|5668.93|5669.13|5668.43|19
1726714260000|2024-09-19 02:51:00|5669.5|5668.8|5669.38|5668.68|5669.63|5668.93|5669.38|5668.68|38
1726714270000|2024-09-19 02:51:10|5669.13|5668.43|5669.13|5668.43|5669.13|5668.43|5668.63|5667.93|75
1726714280000|2024-09-19 02:51:20|5668.88|5668.18|5668.88|5668.18|5668.88|5668.18|5668.5|5667.8|20
1726714290000|2024-09-19 02:51:30|5668.75|5668.05|5668.63|5667.93|5668.88|5668.18|5668.63|5667.93|16
1726714300000|2024-09-19 02:51:40|5668.38|5667.68|5668.63|5667.93|5668.63|5667.93|5668.38|5667.68|43
1726714310000|2024-09-19 02:51:50|5668.88|5668.18|5669.38|5668.68|5669.38|5668.68|5668.88|5668.18|26
1726714320000|2024-09-19 02:52:00|5669.25|5668.55|5669.38|5668.68|5669.75|5669.05|5669.25|5668.55|21
1726714330000|2024-09-19 02:52:10|5669.5|5668.8|5669.38|5668.68|5669.63|5668.93|5669.38|5668.68|43
1726714340000|2024-09-19 02:52:20|5669.5|5668.8|5669.38|5668.68|5669.63|5668.93|5669.38|5668.68|20
1726714350000|2024-09-19 02:52:30|5669.5|5668.8|5669.63|5668.93|5669.63|5668.93|5669.5|5668.8|6
1726714360000|2024-09-19 02:52:40|5669.5|5668.8|5669.38|5668.68|5669.88|5669.18|5669.38|5668.68|26
1726714370000|2024-09-19 02:52:50|5669.5|5668.8|5668.88|5668.18|5669.63|5668.93|5668.88|5668.18|27
1726714380000|2024-09-19 02:53:00|5669|5668.3|5668.88|5668.18|5669.13|5668.43|5668.88|5668.18|12
1726714390000|2024-09-19 02:53:10|5669|5668.3|5668.88|5668.18|5669.13|5668.43|5668.75|5668.05|18
1726714400000|2024-09-19 02:53:20|5668.75|5668.05|5669.13|5668.43|5669.13|5668.43|5668.63|5667.93|23
1726714410000|2024-09-19 02:53:30|5669.25|5668.55|5669.13|5668.43|5669.38|5668.68|5669.13|5668.43|63
1726714420000|2024-09-19 02:53:40|5668.88|5668.18|5668.88|5668.18|5669.13|5668.43|5668.88|5668.18|7
1726714430000|2024-09-19 02:53:50|||||||||2
1726714440000|2024-09-19 02:54:00|5668.75|5668.05|5668.88|5668.18|5668.88|5668.18|5668.75|5668.05|11
1726714450000|2024-09-19 02:54:10|5668.75|5668.05|5668.88|5668.18|5668.88|5668.18|5668.75|5668.05|10
1726714460000|2024-09-19 02:54:20|5668.75|5668.05|5668.88|5668.18|5668.88|5668.18|5668.75|5668.05|4
1726714470000|2024-09-19 02:54:30|5669.13|5668.43|5669.38|5668.68|5669.38|5668.68|5669.13|5668.43|31
1726714480000|2024-09-19 02:54:40|5669.5|5668.8|5668.88|5668.18|5669.5|5668.8|5668.88|5668.18|13
1726714490000|2024-09-19 02:54:50|5669.13|5668.43|5669.38|5668.68|5669.38|5668.68|5669.13|5668.43|21
1726714500000|2024-09-19 02:55:00|5669.5|5668.8|5669.38|5668.68|5669.63|5668.93|5669.38|5668.68|12
1726714510000|2024-09-19 02:55:10|||||||||1
1726714520000|2024-09-19 02:55:20|5669.63|5668.93|5669.5|5668.8|5669.63|5668.93|5669.38|5668.68|16
1726714530000|2024-09-19 02:55:30|5669.63|5668.93|5669.88|5669.18|5669.88|5669.18|5669.63|5668.93|19
1726714540000|2024-09-19 02:55:40|5669.75|5669.05|5671.13|5670.43|5671.38|5670.68|5669.75|5669.05|115
1726714550000|2024-09-19 02:55:50|5670.88|5670.18|5670.38|5669.68|5671.38|5670.68|5670.38|5669.68|61
1726714560000|2024-09-19 02:56:00|5670.5|5669.8|5669.63|5668.93|5670.63|5669.93|5669.38|5668.68|165
1726714570000|2024-09-19 02:56:10|5669.88|5669.18|5670.38|5669.68|5670.63|5669.93|5669.88|5669.18|35
1726714580000|2024-09-19 02:56:20|5670.25|5669.55|5670.13|5669.43|5670.38|5669.68|5670.13|5669.43|13
1726714590000|2024-09-19 02:56:30|5670.25|5669.55|5670.38|5669.68|5670.38|5669.68|5670|5669.3|4
1726714600000|2024-09-19 02:56:40|5670.25|5669.55|5669.63|5668.93|5670.25|5669.55|5669.63|5668.93|14
1726714610000|2024-09-19 02:56:50|5669.75|5669.05|5669.38|5668.68|5669.88|5669.18|5669.38|5668.68|16
1726714620000|2024-09-19 02:57:00|5669.5|5668.8|5669.63|5668.93|5669.63|5668.93|5669.38|5668.68|8
1726714630000|2024-09-19 02:57:10|5669.88|5669.18|5669.88|5669.18|5669.88|5669.18|5669.88|5669.18|9
1726714640000|2024-09-19 02:57:20|5670.13|5669.43|5670.38|5669.68|5670.38|5669.68|5670.13|5669.43|25
1726714650000|2024-09-19 02:57:30|5670.25|5669.55|5669.88|5669.18|5670.25|5669.55|5669.88|5669.18|15
1726714660000|2024-09-19 02:57:40|||||||||5
1726714670000|2024-09-19 02:57:50|5669.75|5669.05|5670.38|5669.68|5670.38|5669.68|5669.63|5668.93|42
1726714680000|2024-09-19 02:58:00|5670.13|5669.43|5670.63|5669.93|5670.88|5670.18|5670.13|5669.43|82
1726714690000|2024-09-19 02:58:10|5670.75|5670.05|5670.63|5669.93|5670.75|5670.05|5670.38|5669.68|27
1726714700000|2024-09-19 02:58:20|5670.5|5669.8|5670.38|5669.68|5670.5|5669.8|5670.13|5669.43|19
1726714710000|2024-09-19 02:58:30|5670.25|5669.55|5670.13|5669.43|5670.25|5669.55|5670.13|5669.43|5
1726714720000|2024-09-19 02:58:40|||||||||6
1726714730000|2024-09-19 02:58:50|5670.38|5669.68|5670.13|5669.43|5670.38|5669.68|5670.13|5669.43|6
1726714750000|2024-09-19 02:59:10|5669.88|5669.18|5669.63|5668.93|5669.88|5669.18|5669.5|5668.8|64
1726714760000|2024-09-19 02:59:20|||||||||2
1726714770000|2024-09-19 02:59:30|5669.38|5668.68|5669.38|5668.68|5669.63|5668.93|5669.38|5668.68|41
1726714780000|2024-09-19 02:59:40|5669.13|5668.43|5669.25|5668.55|5669.38|5668.68|5669.13|5668.43|67
1726714790000|2024-09-19 02:59:50|5669.38|5668.68|5669.13|5668.43|5669.38|5668.68|5669.13|5668.43|25
1726714800000|2024-09-19 03:00:00|5669.25|5668.55|5670.88|5670.18|5670.88|5670.18|5669.25|5668.55|189
1726714810000|2024-09-19 03:00:10|5671|5670.3|5671.88|5671.18|5671.88|5671.18|5670.63|5669.93|138
1726714820000|2024-09-19 03:00:20|5671.38|5670.68|5670.88|5670.18|5671.38|5670.68|5670.38|5669.68|71
1726714830000|2024-09-19 03:00:30|5671.13|5670.43|5671.38|5670.68|5671.38|5670.68|5670.63|5669.93|81
1726714840000|2024-09-19 03:00:40|5671.25|5670.55|5670.63|5669.93|5671.38|5670.68|5670.63|5669.93|60
1726714850000|2024-09-19 03:00:50|5670.38|5669.68|5670.25|5669.55|5670.63|5669.93|5670.25|5669.55|39
1726714860000|2024-09-19 03:01:00|5670.38|5669.68|5670.63|5669.93|5670.63|5669.93|5670.25|5669.55|48
1726714870000|2024-09-19 03:01:10|5670.38|5669.68|5670.88|5670.18|5670.88|5670.18|5670.38|5669.68|24
1726714880000|2024-09-19 03:01:20|5670.75|5670.05|5670.38|5669.68|5670.75|5670.05|5670.38|5669.68|24
1726714890000|2024-09-19 03:01:30|5670.5|5669.8|5670.88|5670.18|5670.88|5670.18|5670.5|5669.8|11
1726714900000|2024-09-19 03:01:40|5670.63|5669.93|5670.88|5670.18|5670.88|5670.18|5670.63|5669.93|15
1726714910000|2024-09-19 03:01:50|5671.38|5670.68|5670.63|5669.93|5671.38|5670.68|5670.63|5669.93|43
1726714920000|2024-09-19 03:02:00|5670.75|5670.05|5670.88|5670.18|5670.88|5670.18|5670.63|5669.93|60
1726714930000|2024-09-19 03:02:10|5671.13|5670.43|5670.88|5670.18|5671.13|5670.43|5670.88|5670.18|30
1726714940000|2024-09-19 03:02:20|5670.75|5670.05|5670.88|5670.18|5670.88|5670.18|5670.63|5669.93|32
1726714950000|2024-09-19 03:02:30|5671|5670.3|5669.63|5668.93|5671|5670.3|5669.38|5668.68|86
1726714960000|2024-09-19 03:02:40|5669.38|5668.68|5669.38|5668.68|5669.5|5668.8|5668.63|5667.93|250
1726714970000|2024-09-19 03:02:50|5669.25|5668.55|5668.88|5668.18|5669.38|5668.68|5668.88|5668.18|58
1726714980000|2024-09-19 03:03:00|5668.63|5667.93|5668.38|5667.68|5668.63|5667.93|5667.88|5667.18|187
1726714990000|2024-09-19 03:03:10|5668.13|5667.43|5668.38|5667.68|5668.38|5667.68|5668.13|5667.43|19
1726715000000|2024-09-19 03:03:20|5668.5|5667.8|5668.38|5667.68|5668.5|5667.8|5668.25|5667.55|32
1726715010000|2024-09-19 03:03:30|5668.5|5667.8|5668.38|5667.68|5668.63|5667.93|5668.25|5667.55|97
1726715020000|2024-09-19 03:03:40|5668.25|5667.55|5667.88|5667.18|5668.5|5667.8|5667.88|5667.18|268
1726715030000|2024-09-19 03:03:50|5668|5667.3|5667.13|5666.43|5668|5667.3|5667.13|5666.43|70
1726715040000|2024-09-19 03:04:00|5667.38|5666.68|5668.13|5667.43|5668.13|5667.43|5667.13|5666.43|173
1726715050000|2024-09-19 03:04:10|5668.38|5667.68|5668.88|5668.18|5668.88|5668.18|5668.13|5667.43|71
1726715060000|2024-09-19 03:04:20|5669.13|5668.43|5669.13|5668.43|5669.13|5668.43|5668.88|5668.18|60
1726715070000|2024-09-19 03:04:30|5669.38|5668.68|5669.13|5668.43|5669.38|5668.68|5669.13|5668.43|31
1726715080000|2024-09-19 03:04:40|5669|5668.3|5668.38|5667.68|5669.13|5668.43|5668.38|5667.68|20
1726715090000|2024-09-19 03:04:50|5668.13|5667.43|5668.13|5667.43|5668.13|5667.43|5667.63|5666.93|25
1726715100000|2024-09-19 03:05:00|5668|5667.3|5667.63|5666.93|5668.25|5667.55|5667.63|5666.93|47
1726715110000|2024-09-19 03:05:10|5667.75|5667.05|5668.13|5667.43|5668.13|5667.43|5667.63|5666.93|52
1726715120000|2024-09-19 03:05:20|5668.25|5667.55|5668.13|5667.43|5668.38|5667.68|5668.13|5667.43|192
1726715130000|2024-09-19 03:05:30|5667.88|5667.18|5667.88|5667.18|5667.88|5667.18|5667.63|5666.93|19
1726715140000|2024-09-19 03:05:40|5667.75|5667.05|5667.88|5667.18|5668.13|5667.43|5667.75|5667.05|27
1726715150000|2024-09-19 03:05:50|||||||||1
1726715160000|2024-09-19 03:06:00|5667.75|5667.05|5668.13|5667.43|5668.13|5667.43|5667.75|5667.05|50
1726715170000|2024-09-19 03:06:10|5668|5667.3|5668|5667.3|5668.13|5667.43|5667.88|5667.18|20
1726715180000|2024-09-19 03:06:20|5667.88|5667.18|5667.63|5666.93|5668.13|5667.43|5667.63|5666.93|23
1726715190000|2024-09-19 03:06:30|5667.38|5666.68|5666.88|5666.18|5667.38|5666.68|5666.88|5666.18|30
1726715200000|2024-09-19 03:06:40|5667|5666.3|5667.38|5666.68|5667.63|5666.93|5667|5666.3|48
1726715210000|2024-09-19 03:06:50|5667.25|5666.55|5667.38|5666.68|5667.38|5666.68|5667.13|5666.43|21
1726715220000|2024-09-19 03:07:00|5667.25|5666.55|5667.13|5666.43|5667.25|5666.55|5666.63|5665.93|40
1726715230000|2024-09-19 03:07:10|5666.88|5666.18|5667.63|5666.93|5667.63|5666.93|5666.88|5666.18|49
1726715240000|2024-09-19 03:07:20|5667.75|5667.05|5668.13|5667.43|5668.38|5667.68|5667.75|5667.05|76
1726715250000|2024-09-19 03:07:30|5668.25|5667.55|5668.88|5668.18|5669|5668.3|5668.25|5667.55|36
1726715260000|2024-09-19 03:07:40|5668.38|5667.68|5668.38|5667.68|5668.63|5667.93|5668.25|5667.55|36
1726715270000|2024-09-19 03:07:50|||||||||2
1726715280000|2024-09-19 03:08:00|5668.63|5667.93|5668.63|5667.93|5668.63|5667.93|5668.38|5667.68|39
1726715290000|2024-09-19 03:08:10|5668.88|5668.18|5668.88|5668.18|5668.88|5668.18|5668.88|5668.18|4
1726715300000|2024-09-19 03:08:20|5669|5668.3|5669.13|5668.43|5669.13|5668.43|5668.88|5668.18|12
1726715310000|2024-09-19 03:08:30|5669|5668.3|5668.63|5667.93|5669|5668.3|5668.63|5667.93|16
1726715320000|2024-09-19 03:08:40|||||||||4
1726715330000|2024-09-19 03:08:50|5668.38|5667.68|5668.13|5667.43|5668.38|5667.68|5668.13|5667.43|16
1726715340000|2024-09-19 03:09:00|5668.25|5667.55|5668.13|5667.43|5668.38|5667.68|5668.13|5667.43|7
1726715350000|2024-09-19 03:09:10|5667.88|5667.18|5668.13|5667.43|5668.13|5667.43|5667.88|5667.18|13
1726715360000|2024-09-19 03:09:20|5668.25|5667.55|5668.38|5667.68|5668.38|5667.68|5668.13|5667.43|7
1726715370000|2024-09-19 03:09:30|5668.63|5667.93|5668.63|5667.93|5668.63|5667.93|5668.63|5667.93|5
1726715380000|2024-09-19 03:09:40|5668.5|5667.8|5668.63|5667.93|5668.75|5668.05|5668.5|5667.8|26
1726715390000|2024-09-19 03:09:50|5668.5|5667.8|5668.38|5667.68|5668.5|5667.8|5668.38|5667.68|14
1726715400000|2024-09-19 03:10:00|||||||||9
1726715410000|2024-09-19 03:10:10|5668.5|5667.8|5668|5667.3|5668.5|5667.8|5667.88|5667.18|25
1726715420000|2024-09-19 03:10:20|5667.88|5667.18|5668.38|5667.68|5668.38|5667.68|5667.88|5667.18|22
1726715430000|2024-09-19 03:10:30|5668.13|5667.43|5667.88|5667.18|5668.13|5667.43|5667.63|5666.93|47
1726715440000|2024-09-19 03:10:40|5667.63|5666.93|5667.75|5667.05|5667.75|5667.05|5667.63|5666.93|21
1726715450000|2024-09-19 03:10:50|5667.88|5667.18|5667.88|5667.18|5667.88|5667.18|5667.63|5666.93|22
1726715460000|2024-09-19 03:11:00|5668|5667.3|5668.13|5667.43|5668.38|5667.68|5667.88|5667.18|38
1726715470000|2024-09-19 03:11:10|5668.38|5667.68|5668.13|5667.43|5668.63|5667.93|5667.88|5667.18|31
1726715480000|2024-09-19 03:11:20|||||||||6
1726715490000|2024-09-19 03:11:30|5668|5667.3|5667.88|5667.18|5668|5667.3|5667.75|5667.05|10
1726715500000|2024-09-19 03:11:40|5667.75|5667.05|5667.88|5667.18|5667.88|5667.18|5667.63|5666.93|6
1726715510000|2024-09-19 03:11:50|5667.75|5667.05|5667.38|5666.68|5667.75|5667.05|5667.13|5666.43|30
1726715520000|2024-09-19 03:12:00|5667.25|5666.55|5667.38|5666.68|5667.75|5667.05|5667|5666.3|62
1726715530000|2024-09-19 03:12:10|5667.63|5666.93|5667.63|5666.93|5667.63|5666.93|5667.5|5666.8|6
1726715540000|2024-09-19 03:12:20|5667.38|5666.68|5667.63|5666.93|5667.63|5666.93|5667.38|5666.68|29
1726715550000|2024-09-19 03:12:30|5667.75|5667.05|5667.13|5666.43|5667.75|5667.05|5667.13|5666.43|14
1726715560000|2024-09-19 03:12:40|||||||||2
1726715570000|2024-09-19 03:12:50|5667.38|5666.68|5667.38|5666.68|5667.38|5666.68|5667.13|5666.43|35
1726715580000|2024-09-19 03:13:00|5667.63|5666.93|5667.88|5667.18|5667.88|5667.18|5667.63|5666.93|8
1726715590000|2024-09-19 03:13:10|5667.75|5667.05|5668.38|5667.68|5668.38|5667.68|5667.75|5667.05|24
1726715600000|2024-09-19 03:13:20|5668.25|5667.55|5667.88|5667.18|5668.38|5667.68|5667.88|5667.18|13
1726715610000|2024-09-19 03:13:30|5667.75|5667.05|5667.5|5666.8|5667.88|5667.18|5667.38|5666.68|18
1726715620000|2024-09-19 03:13:40|5667.38|5666.68|5667.38|5666.68|5667.38|5666.68|5667.38|5666.68|3
1726715630000|2024-09-19 03:13:50|5667.5|5666.8|5667.5|5666.8|5667.5|5666.8|5667.5|5666.8|16
1726715640000|2024-09-19 03:14:00|5667.38|5666.68|5667|5666.3|5667.38|5666.68|5667|5666.3|48
1726715650000|2024-09-19 03:14:10|5666.88|5666.18|5667.13|5666.43|5667.13|5666.43|5666.63|5665.93|50
1726715660000|2024-09-19 03:14:20|5667|5666.3|5667.38|5666.68|5667.38|5666.68|5667|5666.3|14
1726715670000|2024-09-19 03:14:30|5667.5|5666.8|5667.38|5666.68|5667.88|5667.18|5667.38|5666.68|14
1726715680000|2024-09-19 03:14:40|5667.13|5666.43|5667.13|5666.43|5667.25|5666.55|5667.13|5666.43|6
1726715690000|2024-09-19 03:14:50|5667|5666.3|5667.13|5666.43|5667.13|5666.43|5666.88|5666.18|12
1726715700000|2024-09-19 03:15:00|5667.25|5666.55|5667.13|5666.43|5667.25|5666.55|5667.13|5666.43|13
1726715710000|2024-09-19 03:15:10|5667|5666.3|5666.88|5666.18|5667|5666.3|5666.88|5666.18|5
1726715720000|2024-09-19 03:15:20|5667.13|5666.43|5666.88|5666.18|5667.13|5666.43|5666.5|5665.8|17
1726715730000|2024-09-19 03:15:30|5666.75|5666.05|5667|5666.3|5667.13|5666.43|5666.75|5666.05|24
1726715740000|2024-09-19 03:15:40|5667.13|5666.43|5667.38|5666.68|5667.38|5666.68|5667.13|5666.43|10
1726715750000|2024-09-19 03:15:50|5667.25|5666.55|5666.88|5666.18|5667.25|5666.55|5666.88|5666.18|27
1726715760000|2024-09-19 03:16:00|5666.63|5665.93|5666.88|5666.18|5666.88|5666.18|5666.63|5665.93|13
1726715770000|2024-09-19 03:16:10|5667|5666.3|5666.88|5666.18|5667|5666.3|5666.88|5666.18|6
1726715780000|2024-09-19 03:16:20|5666.75|5666.05|5666.63|5665.93|5666.88|5666.18|5666.63|5665.93|11
1726715790000|2024-09-19 03:16:30|5666.5|5665.8|5666.63|5665.93|5666.63|5665.93|5666.5|5665.8|21
1726715800000|2024-09-19 03:16:40|5666.13|5665.43|5666.25|5665.55|5666.25|5665.55|5666.13|5665.43|41
1726715810000|2024-09-19 03:16:50|5666.38|5665.68|5666.13|5665.43|5666.38|5665.68|5666.13|5665.43|4
1726715820000|2024-09-19 03:17:00|5665.38|5664.68|5665.63|5664.93|5665.75|5665.05|5665.38|5664.68|78
1726715830000|2024-09-19 03:17:10|5665.88|5665.18|5665.88|5665.18|5666|5665.3|5665.63|5664.93|24
1726715840000|2024-09-19 03:17:20|5665.75|5665.05|5665.88|5665.18|5665.88|5665.18|5665.63|5664.93|17
1726715850000|2024-09-19 03:17:30|5665.75|5665.05|5665.38|5664.68|5665.88|5665.18|5665.13|5664.43|39
1726715860000|2024-09-19 03:17:40|5665.25|5664.55|5664.38|5663.68|5665.38|5664.68|5664.38|5663.68|108
1726715870000|2024-09-19 03:17:50|5664.5|5663.8|5664.63|5663.93|5664.75|5664.05|5664.38|5663.68|59
1726715880000|2024-09-19 03:18:00|5664.75|5664.05|5664.63|5663.93|5664.75|5664.05|5664.63|5663.93|78
1726715890000|2024-09-19 03:18:10|5664.75|5664.05|5664.88|5664.18|5664.88|5664.18|5664.63|5663.93|60
1726715900000|2024-09-19 03:18:20|5665.13|5664.43|5666.13|5665.43|5666.13|5665.43|5665.13|5664.43|71
1726715910000|2024-09-19 03:18:30|5666|5665.3|5665.88|5665.18|5666|5665.3|5665.88|5665.18|11
1726715920000|2024-09-19 03:18:40|5666|5665.3|5665.88|5665.18|5666.13|5665.43|5665.88|5665.18|17
1726715930000|2024-09-19 03:18:50|||||||||18
1726715940000|2024-09-19 03:19:00|5666.13|5665.43|5666.63|5665.93|5666.63|5665.93|5666.13|5665.43|45
1726715950000|2024-09-19 03:19:10|5666.88|5666.18|5666.38|5665.68|5666.88|5666.18|5666.38|5665.68|37
1726715960000|2024-09-19 03:19:20|5666.63|5665.93|5667.13|5666.43|5667.25|5666.55|5666.63|5665.93|62
1726715970000|2024-09-19 03:19:30|5667.25|5666.55|5667.88|5667.18|5667.88|5667.18|5667.25|5666.55|103
1726715980000|2024-09-19 03:19:40|5668|5667.3|5667.38|5666.68|5668.38|5667.68|5667.38|5666.68|50
1726715990000|2024-09-19 03:19:50|5667.5|5666.8|5667.38|5666.68|5667.5|5666.8|5667.38|5666.68|20
1726716000000|2024-09-19 03:20:00|5667.13|5666.43|5667.13|5666.43|5667.13|5666.43|5666.38|5665.68|94
1726716010000|2024-09-19 03:20:10|5667|5666.3|5667.13|5666.43|5667.25|5666.55|5667|5666.3|12
1726716020000|2024-09-19 03:20:20|5667.25|5666.55|5667.13|5666.43|5667.25|5666.55|5667.13|5666.43|11
1726716030000|2024-09-19 03:20:30|5667.25|5666.55|5667.13|5666.43|5667.38|5666.68|5667.13|5666.43|4
1726716040000|2024-09-19 03:20:40|5667.25|5666.55|5667.63|5666.93|5667.63|5666.93|5667.25|5666.55|14
1726716060000|2024-09-19 03:21:00|5667.75|5667.05|5668.13|5667.43|5668.38|5667.68|5667.75|5667.05|53
1726716070000|2024-09-19 03:21:10|5668.25|5667.55|5667.88|5667.18|5668.25|5667.55|5667.88|5667.18|9
1726716080000|2024-09-19 03:21:20|5668|5667.3|5668.13|5667.43|5668.13|5667.43|5667.88|5667.18|1
1726716090000|2024-09-19 03:21:30|5668|5667.3|5668.13|5667.43|5668.13|5667.43|5667.88|5667.18|13
1726716100000|2024-09-19 03:21:40|5668.25|5667.55|5668.38|5667.68|5668.38|5667.68|5668.13|5667.43|12
1726716110000|2024-09-19 03:21:50|5668.25|5667.55|5667.63|5666.93|5668.25|5667.55|5667.63|5666.93|18
1726716120000|2024-09-19 03:22:00|5667.75|5667.05|5666.88|5666.18|5667.75|5667.05|5666.88|5666.18|80
1726716130000|2024-09-19 03:22:10|||||||||12
1726716140000|2024-09-19 03:22:20|5666.63|5665.93|5666.38|5665.68|5666.75|5666.05|5666.38|5665.68|37
1726716150000|2024-09-19 03:22:30|5666.63|5665.93|5666.88|5666.18|5666.88|5666.18|5666.38|5665.68|32
1726716160000|2024-09-19 03:22:40|5667.13|5666.43|5667.38|5666.68|5667.38|5666.68|5667.13|5666.43|38
1726716170000|2024-09-19 03:22:50|5667.63|5666.93|5667.63|5666.93|5667.63|5666.93|5667.38|5666.68|20
1726716180000|2024-09-19 03:23:00|5667.5|5666.8|5667.38|5666.68|5667.63|5666.93|5667.38|5666.68|10
1726716190000|2024-09-19 03:23:10|5667.5|5666.8|5667.63|5666.93|5667.63|5666.93|5667.5|5666.8|2
1726716200000|2024-09-19 03:23:20|5667.88|5667.18|5667.63|5666.93|5667.88|5667.18|5667.63|5666.93|12
1726716210000|2024-09-19 03:23:30|5667.5|5666.8|5667.63|5666.93|5667.63|5666.93|5667.38|5666.68|10
1726716220000|2024-09-19 03:23:40|5667.88|5667.18|5667.88|5667.18|5668|5667.3|5667.88|5667.18|13
1726716240000|2024-09-19 03:24:00|5668.13|5667.43|5668.13|5667.43|5668.38|5667.68|5667.88|5667.18|32
1726716250000|2024-09-19 03:24:10|5668.25|5667.55|5668.13|5667.43|5668.38|5667.68|5668.13|5667.43|7
1726716260000|2024-09-19 03:24:20|5668|5667.3|5668|5667.3|5668|5667.3|5667.88|5667.18|6
1726716270000|2024-09-19 03:24:30|5667.88|5667.18|5667.88|5667.18|5668|5667.3|5667.88|5667.18|0
1726716280000|2024-09-19 03:24:40|5668.13|5667.43|5668.13|5667.43|5668.13|5667.43|5668.13|5667.43|16
1726716290000|2024-09-19 03:24:50|5668.38|5667.68|5668.38|5667.68|5668.63|5667.93|5668.25|5667.55|37
1726716300000|2024-09-19 03:25:00|5668.25|5667.55|5668.38|5667.68|5668.38|5667.68|5668.13|5667.43|11
1726716310000|2024-09-19 03:25:10|5668.5|5667.8|5668.13|5667.43|5668.63|5667.93|5667.88|5667.18|28
1726716320000|2024-09-19 03:25:20|5668|5667.3|5668|5667.3|5668|5667.3|5667.88|5667.18|12
1726716330000|2024-09-19 03:25:30|5668.13|5667.43|5668.13|5667.43|5668.13|5667.43|5667.88|5667.18|23
1726716340000|2024-09-19 03:25:40|5668.25|5667.55|5668.13|5667.43|5668.38|5667.68|5668.13|5667.43|16
1726716350000|2024-09-19 03:25:50|5668.25|5667.55|5668.13|5667.43|5668.25|5667.55|5668.13|5667.43|0
1726716360000|2024-09-19 03:26:00|5668.25|5667.55|5668.13|5667.43|5668.38|5667.68|5668.13|5667.43|6
1726716370000|2024-09-19 03:26:10|5668.25|5667.55|5668.13|5667.43|5668.25|5667.55|5668.13|5667.43|7
1726716380000|2024-09-19 03:26:20|||||||||152
1726716390000|2024-09-19 03:26:30|5668.25|5667.55|5668.63|5667.93|5668.63|5667.93|5668.25|5667.55|8
1726716400000|2024-09-19 03:26:40|5668.5|5667.8|5668.38|5667.68|5668.5|5667.8|5668.38|5667.68|10
1726716410000|2024-09-19 03:26:50|5668.5|5667.8|5668.63|5667.93|5668.63|5667.93|5668.38|5667.68|1
1726716430000|2024-09-19 03:27:10|5668.75|5668.05|5668.38|5667.68|5668.88|5668.18|5668.38|5667.68|39
1726716440000|2024-09-19 03:27:20|5668.5|5667.8|5668.13|5667.43|5668.63|5667.93|5668.13|5667.43|20
1726716450000|2024-09-19 03:27:30|5668.25|5667.55|5668.13|5667.43|5668.25|5667.55|5667.88|5667.18|16
1726716470000|2024-09-19 03:27:50|||||||||8
1726716480000|2024-09-19 03:28:00|5668.25|5667.55|5668.63|5667.93|5668.63|5667.93|5668.25|5667.55|8
1726716490000|2024-09-19 03:28:10|5668.5|5667.8|5668.38|5667.68|5668.5|5667.8|5668.38|5667.68|7
1726716500000|2024-09-19 03:28:20|5668.25|5667.55|5668.13|5667.43|5668.25|5667.55|5668.13|5667.43|25
1726716510000|2024-09-19 03:28:30|5668.38|5667.68|5669.38|5668.68|5669.5|5668.8|5668.38|5667.68|77
1726716520000|2024-09-19 03:28:40|||||||||1
1726716530000|2024-09-19 03:28:50|5669.13|5668.43|5669.13|5668.43|5669.25|5668.55|5669.13|5668.43|16
1726716540000|2024-09-19 03:29:00|5669.25|5668.55|5669.13|5668.43|5669.5|5668.8|5669.13|5668.43|16
1726716550000|2024-09-19 03:29:10|5669.25|5668.55|5669.38|5668.68|5669.38|5668.68|5669.13|5668.43|15
1726716560000|2024-09-19 03:29:20|5669.25|5668.55|5669.88|5669.18|5669.88|5669.18|5669.13|5668.43|20
1726716570000|2024-09-19 03:29:30|5669.63|5668.93|5670.38|5669.68|5670.38|5669.68|5669.63|5668.93|50
1726716580000|2024-09-19 03:29:40|5670.25|5669.55|5669.63|5668.93|5670.25|5669.55|5669.5|5668.8|76
1726716590000|2024-09-19 03:29:50|5669.75|5669.05|5669.88|5669.18|5669.88|5669.18|5669.63|5668.93|20
1726716600000|2024-09-19 03:30:00|5670|5669.3|5670.13|5669.43|5670.88|5670.18|5669.63|5668.93|150
1726716610000|2024-09-19 03:30:10|5670|5669.3|5669.88|5669.18|5670.13|5669.43|5669.88|5669.18|16
1726716620000|2024-09-19 03:30:20|5669.63|5668.93|5669.88|5669.18|5670.13|5669.43|5669.63|5668.93|40
1726716630000|2024-09-19 03:30:30|5670.13|5669.43|5670.63|5669.93|5670.88|5670.18|5670.13|5669.43|50
1726716640000|2024-09-19 03:30:40|5670.38|5669.68|5670.13|5669.43|5670.63|5669.93|5670|5669.3|28
1726716650000|2024-09-19 03:30:50|5669.88|5669.18|5670.13|5669.43|5670.13|5669.43|5669.88|5669.18|16
1726716660000|2024-09-19 03:31:00|5670|5669.3|5670.13|5669.43|5670.13|5669.43|5669.88|5669.18|14
1726716670000|2024-09-19 03:31:10|5670|5669.3|5669.13|5668.43|5670|5669.3|5668.88|5668.18|51
1726716680000|2024-09-19 03:31:20|5669|5668.3|5669.38|5668.68|5669.38|5668.68|5668.88|5668.18|17
1726716690000|2024-09-19 03:31:30|5669.13|5668.43|5669.63|5668.93|5670.13|5669.43|5669.13|5668.43|65
1726716700000|2024-09-19 03:31:40|5669.38|5668.68|5669.88|5669.18|5669.88|5669.18|5669.38|5668.68|33
1726716710000|2024-09-19 03:31:50|5670.13|5669.43|5670.38|5669.68|5670.38|5669.68|5670.13|5669.43|20
1726716720000|2024-09-19 03:32:00|5670.13|5669.43|5670.75|5670.05|5671.13|5670.43|5670.13|5669.43|51
1726716730000|2024-09-19 03:32:10|5670.63|5669.93|5671.13|5670.43|5671.13|5670.43|5670.63|5669.93|24
1726716740000|2024-09-19 03:32:20|5671.38|5670.68|5671.13|5670.43|5671.38|5670.68|5670.63|5669.93|52
1726716750000|2024-09-19 03:32:30|5671.38|5670.68|5671.38|5670.68|5671.38|5670.68|5671.25|5670.55|17
1726716760000|2024-09-19 03:32:40|5671.63|5670.93|5671.38|5670.68|5671.63|5670.93|5671.38|5670.68|21
1726716770000|2024-09-19 03:32:50|5671.13|5670.43|5671.38|5670.68|5671.5|5670.8|5671.13|5670.43|18
1726716780000|2024-09-19 03:33:00|5671.13|5670.43|5671.38|5670.68|5671.5|5670.8|5671.13|5670.43|37
1726716790000|2024-09-19 03:33:10|5671.25|5670.55|5671.13|5670.43|5671.38|5670.68|5670.88|5670.18|16
1726716800000|2024-09-19 03:33:20|5671|5670.3|5670.88|5670.18|5671|5670.3|5670.88|5670.18|12
1726716810000|2024-09-19 03:33:30|5670.63|5669.93|5670.88|5670.18|5670.88|5670.18|5670.5|5669.8|37
1726716820000|2024-09-19 03:33:40|5670.75|5670.05|5670.88|5670.18|5670.88|5670.18|5670.38|5669.68|38
1726716830000|2024-09-19 03:33:50|5671|5670.3|5671.13|5670.43|5671.25|5670.55|5671|5670.3|15
1726716840000|2024-09-19 03:34:00|5671.25|5670.55|5671.13|5670.43|5671.38|5670.68|5670.88|5670.18|29
1726716850000|2024-09-19 03:34:10|5671|5670.3|5671.13|5670.43|5671.13|5670.43|5670.88|5670.18|30
1726716860000|2024-09-19 03:34:20|5670.88|5670.18|5671.25|5670.55|5671.38|5670.68|5670.88|5670.18|40
1726716870000|2024-09-19 03:34:30|5671.38|5670.68|5671.38|5670.68|5671.63|5670.93|5671.38|5670.68|21
1726716880000|2024-09-19 03:34:40|5671.25|5670.55|5671.75|5671.05|5671.88|5671.18|5671.25|5670.55|52
1726716890000|2024-09-19 03:34:50|5671.88|5671.18|5673.38|5672.68|5673.63|5672.93|5671.88|5671.18|246
1726716900000|2024-09-19 03:35:00|5673.25|5672.55|5674.63|5673.93|5674.63|5673.93|5673.25|5672.55|154
1726716910000|2024-09-19 03:35:10|5673.88|5673.18|5673.63|5672.93|5674.13|5673.43|5673.13|5672.43|147
1726716920000|2024-09-19 03:35:20|5673.38|5672.68|5673.38|5672.68|5673.63|5672.93|5673.38|5672.68|82
1726716930000|2024-09-19 03:35:30|5673.25|5672.55|5673.88|5673.18|5673.88|5673.18|5673.13|5672.43|63
1726716940000|2024-09-19 03:35:40|5673.75|5673.05|5674.63|5673.93|5675.13|5674.43|5673.75|5673.05|107
1726716950000|2024-09-19 03:35:50|5674.75|5674.05|5674.38|5673.68|5674.75|5674.05|5674.38|5673.68|39
1726716960000|2024-09-19 03:36:00|5674.5|5673.8|5675.13|5674.43|5675.5|5674.8|5674.5|5673.8|191
1726716970000|2024-09-19 03:36:10|5675|5674.3|5674.75|5674.05|5675.25|5674.55|5674.63|5673.93|57
1726716980000|2024-09-19 03:36:20|5674.63|5673.93|5674.88|5674.18|5675.13|5674.43|5674.63|5673.93|42
1726716990000|2024-09-19 03:36:30|5674.75|5674.05|5674.63|5673.93|5674.75|5674.05|5674.38|5673.68|60
1726717000000|2024-09-19 03:36:40|5674.88|5674.18|5674.88|5674.18|5675.13|5674.43|5674.63|5673.93|90
1726717010000|2024-09-19 03:36:50|5675.13|5674.43|5675.25|5674.55|5675.38|5674.68|5675.13|5674.43|28
1726717020000|2024-09-19 03:37:00|5675.38|5674.68|5675.38|5674.68|5675.88|5675.18|5675.38|5674.68|110
1726717030000|2024-09-19 03:37:10|5675.5|5674.8|5675.13|5674.43|5675.63|5674.93|5675.13|5674.43|72
1726717040000|2024-09-19 03:37:20|5675.25|5674.55|5675.5|5674.8|5675.63|5674.93|5675.25|5674.55|14
1726717050000|2024-09-19 03:37:30|5675.38|5674.68|5675.63|5674.93|5675.63|5674.93|5675.38|5674.68|27
1726717060000|2024-09-19 03:37:40|5675.38|5674.68|5675.13|5674.43|5675.63|5674.93|5675.13|5674.43|65
1726717070000|2024-09-19 03:37:50|5675.25|5674.55|5674.63|5673.93|5675.25|5674.55|5674.63|5673.93|33
1726717080000|2024-09-19 03:38:00|5674.38|5673.68|5673.63|5672.93|5674.63|5673.93|5673.63|5672.93|57
1726717090000|2024-09-19 03:38:10|5673.5|5672.8|5673.38|5672.68|5673.63|5672.93|5673.38|5672.68|77
1726717100000|2024-09-19 03:38:20|5673.5|5672.8|5673.63|5672.93|5673.88|5673.18|5673.5|5672.8|17
1726717110000|2024-09-19 03:38:30|5673.38|5672.68|5672.88|5672.18|5673.38|5672.68|5672.88|5672.18|79
1726717120000|2024-09-19 03:38:40|5672.75|5672.05|5672.38|5671.68|5672.75|5672.05|5672.13|5671.43|24
1726717130000|2024-09-19 03:38:50|5672.25|5671.55|5672.13|5671.43|5672.25|5671.55|5671.88|5671.18|37
1726717140000|2024-09-19 03:39:00|5672.25|5671.55|5672.13|5671.43|5672.5|5671.8|5672|5671.3|40
1726717150000|2024-09-19 03:39:10|5672|5671.3|5672.5|5671.8|5672.63|5671.93|5671.88|5671.18|54
1726717160000|2024-09-19 03:39:20|5672.38|5671.68|5672.63|5671.93|5672.63|5671.93|5672.38|5671.68|9
1726717170000|2024-09-19 03:39:30|5672.5|5671.8|5672.5|5671.8|5672.5|5671.8|5672.5|5671.8|10
1726717180000|2024-09-19 03:39:40|5672.38|5671.68|5672.13|5671.43|5672.63|5671.93|5672.13|5671.43|36
1726717190000|2024-09-19 03:39:50|5672|5671.3|5672.63|5671.93|5672.63|5671.93|5672|5671.3|66
1726717200000|2024-09-19 03:40:00|5672.88|5672.18|5672.88|5672.18|5673.13|5672.43|5672.88|5672.18|21
1726717210000|2024-09-19 03:40:10|5673.38|5672.68|5673.38|5672.68|5673.38|5672.68|5673.38|5672.68|46
1726717220000|2024-09-19 03:40:20|5673.13|5672.43|5672.88|5672.18|5673.25|5672.55|5672.88|5672.18|48
1726717230000|2024-09-19 03:40:30|5672.75|5672.05|5672.75|5672.05|5672.88|5672.18|5672.63|5671.93|8
1726717240000|2024-09-19 03:40:40|5672.63|5671.93|5672.63|5671.93|5672.63|5671.93|5672.38|5671.68|12
1726717250000|2024-09-19 03:40:50|5672.5|5671.8|5672.38|5671.68|5672.63|5671.93|5672.38|5671.68|3
1726717260000|2024-09-19 03:41:00|5672.13|5671.43|5671.63|5670.93|5672.13|5671.43|5671.63|5670.93|27
1726717270000|2024-09-19 03:41:10|5671.75|5671.05|5671.63|5670.93|5671.88|5671.18|5671.63|5670.93|23
1726717280000|2024-09-19 03:41:20|5672.13|5671.43|5672.13|5671.43|5672.13|5671.43|5672|5671.3|50
1726717290000|2024-09-19 03:41:30|5672.38|5671.68|5672.88|5672.18|5673.13|5672.43|5672.38|5671.68|67
1726717300000|2024-09-19 03:41:40|5673|5672.3|5673|5672.3|5673.13|5672.43|5672.88|5672.18|34
1726717310000|2024-09-19 03:41:50|5672.88|5672.18|5673.13|5672.43|5673.13|5672.43|5672.88|5672.18|12
1726717320000|2024-09-19 03:42:00|5672.88|5672.18|5673.13|5672.43|5673.13|5672.43|5672.88|5672.18|135
1726717330000|2024-09-19 03:42:10|5673.25|5672.55|5673.75|5673.05|5673.88|5673.18|5673.25|5672.55|48
1726717340000|2024-09-19 03:42:20|5673.88|5673.18|5673.38|5672.68|5673.88|5673.18|5673.38|5672.68|13
1726717350000|2024-09-19 03:42:30|5673.63|5672.93|5673.63|5672.93|5673.63|5672.93|5673.63|5672.93|35
1726717360000|2024-09-19 03:42:40|5673.75|5673.05|5673.63|5672.93|5673.75|5673.05|5673.63|5672.93|4
1726717370000|2024-09-19 03:42:50|5673.38|5672.68|5673.63|5672.93|5673.63|5672.93|5673.38|5672.68|8
1726717380000|2024-09-19 03:43:00|5673.88|5673.18|5673.88|5673.18|5673.88|5673.18|5673.63|5672.93|7
1726717390000|2024-09-19 03:43:10|5673.75|5673.05|5673.88|5673.18|5673.88|5673.18|5673.63|5672.93|12
1726717400000|2024-09-19 03:43:20|5673.63|5672.93|5673.63|5672.93|5673.63|5672.93|5673.63|5672.93|10
1726717410000|2024-09-19 03:43:30|||||||||22
1726717420000|2024-09-19 03:43:40|5673.88|5673.18|5673.63|5672.93|5673.88|5673.18|5673.63|5672.93|57
1726717430000|2024-09-19 03:43:50|5673.5|5672.8|5673.38|5672.68|5673.5|5672.8|5673.38|5672.68|25
1726717440000|2024-09-19 03:44:00|5673.88|5673.18|5673.88|5673.18|5673.88|5673.18|5673.88|5673.18|39
1726717450000|2024-09-19 03:44:10|5674.13|5673.43|5673.38|5672.68|5674.13|5673.43|5673.38|5672.68|41
1726717470000|2024-09-19 03:44:30|5673.13|5672.43|5673|5672.3|5673.13|5672.43|5672.88|5672.18|24
1726717480000|2024-09-19 03:44:40|5672.88|5672.18|5673.63|5672.93|5673.63|5672.93|5672.88|5672.18|28
1726717490000|2024-09-19 03:44:50|5673.5|5672.8|5673.38|5672.68|5673.63|5672.93|5673.38|5672.68|22
1726717500000|2024-09-19 03:45:00|5673.5|5672.8|5674.13|5673.43|5674.13|5673.43|5673.5|5672.8|27
1726717510000|2024-09-19 03:45:10|5674.25|5673.55|5673.63|5672.93|5674.38|5673.68|5673.63|5672.93|57
1726717520000|2024-09-19 03:45:20|5673.75|5673.05|5673.38|5672.68|5673.88|5673.18|5673.38|5672.68|46
1726717530000|2024-09-19 03:45:30|5673.5|5672.8|5673.38|5672.68|5673.63|5672.93|5673.38|5672.68|48
1726717540000|2024-09-19 03:45:40|5673.5|5672.8|5673.38|5672.68|5673.63|5672.93|5673.38|5672.68|12
1726717550000|2024-09-19 03:45:50|5673.5|5672.8|5673.63|5672.93|5673.63|5672.93|5673.38|5672.68|5
1726717560000|2024-09-19 03:46:00|5673.75|5673.05|5674|5673.3|5674.13|5673.43|5673.75|5673.05|16
1726717570000|2024-09-19 03:46:10|5674.13|5673.43|5674.13|5673.43|5674.38|5673.68|5674.13|5673.43|16
1726717580000|2024-09-19 03:46:20|5674.25|5673.55|5673.88|5673.18|5674.25|5673.55|5673.88|5673.18|27
1726717590000|2024-09-19 03:46:30|5673.75|5673.05|5674.38|5673.68|5674.38|5673.68|5673.63|5672.93|18
1726717600000|2024-09-19 03:46:40|5674.13|5673.43|5674.13|5673.43|5674.13|5673.43|5674.13|5673.43|10
1726717610000|2024-09-19 03:46:50|||||||||20
1726717620000|2024-09-19 03:47:00|5674.38|5673.68|5673.88|5673.18|5674.38|5673.68|5673.5|5672.8|28
1726717630000|2024-09-19 03:47:10|5673.75|5673.05|5673.88|5673.18|5674.13|5673.43|5673.63|5672.93|24
1726717640000|2024-09-19 03:47:20|5674|5673.3|5674.38|5673.68|5674.38|5673.68|5674|5673.3|9
1726717650000|2024-09-19 03:47:30|5674.5|5673.8|5674.63|5673.93|5674.63|5673.93|5674.5|5673.8|11
1726717660000|2024-09-19 03:47:40|5674.75|5674.05|5674.63|5673.93|5674.75|5674.05|5674.13|5673.43|61
1726717670000|2024-09-19 03:47:50|5674.38|5673.68|5674.88|5674.18|5675.13|5674.43|5674.38|5673.68|39
1726717680000|2024-09-19 03:48:00|5674.63|5673.93|5674.38|5673.68|5674.63|5673.93|5674.38|5673.68|45
1726717690000|2024-09-19 03:48:10|5674.5|5673.8|5674.38|5673.68|5674.5|5673.8|5674.13|5673.43|30
1726717700000|2024-09-19 03:48:20|5674.25|5673.55|5674.13|5673.43|5674.25|5673.55|5674.13|5673.43|5
1726717710000|2024-09-19 03:48:30|5674.38|5673.68|5674.38|5673.68|5674.63|5673.93|5674.38|5673.68|31
1726717720000|2024-09-19 03:48:40|||||||||1
1726717730000|2024-09-19 03:48:50|5674.13|5673.43|5673.88|5673.18|5674.13|5673.43|5673.63|5672.93|21
1726717740000|2024-09-19 03:49:00|5674.13|5673.43|5673.88|5673.18|5674.13|5673.43|5673.88|5673.18|9
1726717750000|2024-09-19 03:49:10|5674|5673.3|5674.38|5673.68|5674.38|5673.68|5674|5673.3|19
1726717760000|2024-09-19 03:49:20|5674.63|5673.93|5674.63|5673.93|5674.63|5673.93|5674.38|5673.68|5
1726717770000|2024-09-19 03:49:30|5674.5|5673.8|5674.13|5673.43|5674.5|5673.8|5674.13|5673.43|7
1726717780000|2024-09-19 03:49:40|5674.25|5673.55|5674.38|5673.68|5674.38|5673.68|5674.13|5673.43|10
1726717790000|2024-09-19 03:49:50|5674.63|5673.93|5675.13|5674.43|5675.13|5674.43|5674.63|5673.93|25
1726717800000|2024-09-19 03:50:00|5675|5674.3|5675.38|5674.68|5675.38|5674.68|5675|5674.3|39
1726717810000|2024-09-19 03:50:10|5675.13|5674.43|5675.13|5674.43|5675.25|5674.55|5675.13|5674.43|44
1726717820000|2024-09-19 03:50:20|5675.38|5674.68|5675.38|5674.68|5675.38|5674.68|5675.38|5674.68|4
1726717830000|2024-09-19 03:50:30|5675.63|5674.93|5675.38|5674.68|5675.63|5674.93|5675.38|5674.68|11
1726717840000|2024-09-19 03:50:40|5675.25|5674.55|5675.13|5674.43|5675.63|5674.93|5675.13|5674.43|89
1726717850000|2024-09-19 03:50:50|5674.88|5674.18|5674.88|5674.18|5675.13|5674.43|5674.88|5674.18|42
1726717860000|2024-09-19 03:51:00|5675.38|5674.68|5675.38|5674.68|5675.38|5674.68|5675.38|5674.68|23
1726717870000|2024-09-19 03:51:10|5675.13|5674.43|5675.13|5674.43|5675.13|5674.43|5675.13|5674.43|12
1726717880000|2024-09-19 03:51:20|5675.25|5674.55|5675.38|5674.68|5675.38|5674.68|5675.25|5674.55|4
1726717890000|2024-09-19 03:51:30|5675.5|5674.8|5675.5|5674.8|5675.63|5674.93|5675.5|5674.8|5
1726717900000|2024-09-19 03:51:40|5675.63|5674.93|5675.63|5674.93|5675.63|5674.93|5675.5|5674.8|16
1726717910000|2024-09-19 03:51:50|5675.88|5675.18|5675.63|5674.93|5675.88|5675.18|5675.63|5674.93|22
1726717920000|2024-09-19 03:52:00|5675.75|5675.05|5675.88|5675.18|5676|5675.3|5675.63|5674.93|33
1726717930000|2024-09-19 03:52:10|5675.63|5674.93|5675.63|5674.93|5675.75|5675.05|5675.63|5674.93|22
1726717940000|2024-09-19 03:52:20|5675.75|5675.05|5675.75|5675.05|5675.88|5675.18|5675.63|5674.93|19
1726717950000|2024-09-19 03:52:30|5675.88|5675.18|5675.13|5674.43|5675.88|5675.18|5675.13|5674.43|14
1726717960000|2024-09-19 03:52:40|5674.88|5674.18|5675.13|5674.43|5675.13|5674.43|5674.88|5674.18|25
1726717970000|2024-09-19 03:52:50|||||||||3
1726717980000|2024-09-19 03:53:00|5675|5674.3|5675.38|5674.68|5675.38|5674.68|5674.88|5674.18|13
1726717990000|2024-09-19 03:53:10|5675.13|5674.43|5675.38|5674.68|5675.38|5674.68|5675.13|5674.43|13
1726718000000|2024-09-19 03:53:20|5675.25|5674.55|5675.38|5674.68|5675.38|5674.68|5675.13|5674.43|11
1726718010000|2024-09-19 03:53:30|5675.13|5674.43|5675.13|5674.43|5675.38|5674.68|5675.13|5674.43|20
1726718020000|2024-09-19 03:53:40|5674.88|5674.18|5674.38|5673.68|5674.88|5674.18|5674.38|5673.68|35
1726718030000|2024-09-19 03:53:50|5674.5|5673.8|5674.13|5673.43|5674.5|5673.8|5674.13|5673.43|28
1726718040000|2024-09-19 03:54:00|5674|5673.3|5673.88|5673.18|5674.13|5673.43|5673.75|5673.05|79
1726718050000|2024-09-19 03:54:10|5674|5673.3|5674.25|5673.55|5674.25|5673.55|5673.88|5673.18|64
1726718060000|2024-09-19 03:54:20|5674.38|5673.68|5674.38|5673.68|5674.75|5674.05|5674.38|5673.68|26
1726718070000|2024-09-19 03:54:30|5674.13|5673.43|5674.13|5673.43|5674.13|5673.43|5674.13|5673.43|10
1726718080000|2024-09-19 03:54:40|5674.25|5673.55|5674.13|5673.43|5674.38|5673.68|5674.13|5673.43|77
1726718090000|2024-09-19 03:54:50|5674.25|5673.55|5674.38|5673.68|5674.38|5673.68|5674.13|5673.43|18
1726718100000|2024-09-19 03:55:00|5674.63|5673.93|5674.38|5673.68|5674.63|5673.93|5674.38|5673.68|26
1726718110000|2024-09-19 03:55:10|5673.88|5673.18|5673.88|5673.18|5673.88|5673.18|5673.88|5673.18|100
1726718120000|2024-09-19 03:55:20|5674|5673.3|5674.13|5673.43|5674.13|5673.43|5674|5673.3|15
1726718130000|2024-09-19 03:55:30|5674|5673.3|5674.13|5673.43|5674.13|5673.43|5674|5673.3|19
1726718140000|2024-09-19 03:55:40|5673.88|5673.18|5674.13|5673.43|5674.13|5673.43|5673.88|5673.18|40
1726718150000|2024-09-19 03:55:50|5674.38|5673.68|5674.38|5673.68|5674.38|5673.68|5674.38|5673.68|11
1726718160000|2024-09-19 03:56:00|5674.13|5673.43|5673.88|5673.18|5674.38|5673.68|5673.88|5673.18|32
1726718170000|2024-09-19 03:56:10|5674.13|5673.43|5674.13|5673.43|5674.13|5673.43|5674.13|5673.43|7
1726718180000|2024-09-19 03:56:20|5674|5673.3|5673.63|5672.93|5674.13|5673.43|5673.63|5672.93|57
1726718190000|2024-09-19 03:56:30|||||||||9
1726718200000|2024-09-19 03:56:40|5673.5|5672.8|5673.88|5673.18|5673.88|5673.18|5673.5|5672.8|18
1726718210000|2024-09-19 03:56:50|5674|5673.3|5674|5673.3|5674.13|5673.43|5674|5673.3|8
1726718220000|2024-09-19 03:57:00|5674.13|5673.43|5674.13|5673.43|5674.13|5673.43|5673.75|5673.05|13
1726718230000|2024-09-19 03:57:10|5674.25|5673.55|5674.88|5674.18|5674.88|5674.18|5674.25|5673.55|10
1726718240000|2024-09-19 03:57:20|5674.75|5674.05|5674.63|5673.93|5674.75|5674.05|5674.63|5673.93|11
1726718250000|2024-09-19 03:57:30|5674.38|5673.68|5674.63|5673.93|5674.63|5673.93|5674.38|5673.68|12
1726718260000|2024-09-19 03:57:40|5674.5|5673.8|5674.13|5673.43|5674.5|5673.8|5674.13|5673.43|18
1726718270000|2024-09-19 03:57:50|||||||||3
1726718280000|2024-09-19 03:58:00|5674.63|5673.93|5674.63|5673.93|5674.63|5673.93|5674.38|5673.68|42
1726718290000|2024-09-19 03:58:10|5674.5|5673.8|5674.63|5673.93|5674.63|5673.93|5674.38|5673.68|13
1726718310000|2024-09-19 03:58:30|5674.88|5674.18|5674.63|5673.93|5675.13|5674.43|5674.63|5673.93|25
1726718320000|2024-09-19 03:58:40|5674.75|5674.05|5674.63|5673.93|5674.88|5674.18|5674.63|5673.93|4
1726718330000|2024-09-19 03:58:50|||||||||8
1726718340000|2024-09-19 03:59:00|5674.5|5673.8|5674.88|5674.18|5674.88|5674.18|5674.5|5673.8|13
1726718350000|2024-09-19 03:59:10|5675.13|5674.43|5675.63|5674.93|5676.13|5675.43|5675.13|5674.43|165
1726718360000|2024-09-19 03:59:20|5675.5|5674.8|5675.88|5675.18|5675.88|5675.18|5675.5|5674.8|28
1726718370000|2024-09-19 03:59:30|5675.63|5674.93|5676.13|5675.43|5676.13|5675.43|5675.63|5674.93|48
1726718380000|2024-09-19 03:59:40|5676.25|5675.55|5676.63|5675.93|5676.63|5675.93|5676.25|5675.55|42
1726718390000|2024-09-19 03:59:50|5676.5|5675.8|5675.88|5675.18|5676.5|5675.8|5675.88|5675.18|45
1726718400000|2024-09-19 04:00:00|5676|5675.3|5676.63|5675.93|5676.88|5676.18|5676|5675.3|192
1726718410000|2024-09-19 04:00:10|5676.88|5676.18|5676.13|5675.43|5676.88|5676.18|5675.88|5675.18|52
1726718420000|2024-09-19 04:00:20|5676.25|5675.55|5675.88|5675.18|5676.5|5675.8|5675.88|5675.18|29
1726718430000|2024-09-19 04:00:30|5675.63|5674.93|5675.63|5674.93|5675.88|5675.18|5675.63|5674.93|35
1726718440000|2024-09-19 04:00:40|5675.5|5674.8|5675.38|5674.68|5675.63|5674.93|5675.38|5674.68|18
1726718450000|2024-09-19 04:00:50|5674.88|5674.18|5674.63|5673.93|5674.88|5674.18|5674.5|5673.8|84
1726718460000|2024-09-19 04:01:00|5674.75|5674.05|5674.63|5673.93|5674.88|5674.18|5674.38|5673.68|125
1726718470000|2024-09-19 04:01:10|5674.5|5673.8|5674.88|5674.18|5675.13|5674.43|5674.5|5673.8|69
1726718480000|2024-09-19 04:01:20|5675|5674.3|5674.38|5673.68|5675.13|5674.43|5674.38|5673.68|50
1726718490000|2024-09-19 04:01:30|5674.5|5673.8|5674.5|5673.8|5674.63|5673.93|5674.5|5673.8|63
1726718500000|2024-09-19 04:01:40|5674.63|5673.93|5674.63|5673.93|5674.63|5673.93|5674.5|5673.8|13
1726718510000|2024-09-19 04:01:50|5674.5|5673.8|5674.63|5673.93|5674.63|5673.93|5674.38|5673.68|11
1726718520000|2024-09-19 04:02:00|5674.5|5673.8|5673.88|5673.18|5674.5|5673.8|5673.88|5673.18|25
1726718530000|2024-09-19 04:02:10|5674|5673.3|5674.13|5673.43|5674.13|5673.43|5674|5673.3|193
1726718540000|2024-09-19 04:02:20|5674.25|5673.55|5674.13|5673.43|5674.38|5673.68|5674.13|5673.43|16
1726718550000|2024-09-19 04:02:30|5674|5673.3|5674.13|5673.43|5674.13|5673.43|5673.88|5673.18|32
1726718560000|2024-09-19 04:02:40|5673.88|5673.18|5673.88|5673.18|5674.13|5673.43|5673.63|5672.93|93
1726718570000|2024-09-19 04:02:50|||||||||3
1726718580000|2024-09-19 04:03:00|5673.75|5673.05|5673.5|5672.8|5673.75|5673.05|5673.38|5672.68|24
1726718590000|2024-09-19 04:03:10|5673.38|5672.68|5673.88|5673.18|5673.88|5673.18|5673.38|5672.68|19
1726718600000|2024-09-19 04:03:20|5674|5673.3|5673.88|5673.18|5674.13|5673.43|5673.88|5673.18|18
1726718610000|2024-09-19 04:03:30|||||||||8
1726718620000|2024-09-19 04:03:40|5673.63|5672.93|5673.88|5673.18|5673.88|5673.18|5673.63|5672.93|58
1726718630000|2024-09-19 04:03:50|5673.75|5673.05|5673.38|5672.68|5673.75|5673.05|5673.38|5672.68|23
1726718640000|2024-09-19 04:04:00|5673.5|5672.8|5673.13|5672.43|5673.63|5672.93|5673.13|5672.43|48
1726718650000|2024-09-19 04:04:10|||||||||14
1726718660000|2024-09-19 04:04:20|5672.88|5672.18|5673.13|5672.43|5673.13|5672.43|5672.88|5672.18|26
1726718670000|2024-09-19 04:04:30|5673|5672.3|5673.13|5672.43|5673.13|5672.43|5673|5672.3|4
1726718680000|2024-09-19 04:04:40|5673|5672.3|5673.13|5672.43|5673.13|5672.43|5673|5672.3|4
1726718690000|2024-09-19 04:04:50|5673.38|5672.68|5673.38|5672.68|5673.38|5672.68|5673.13|5672.43|12
1726718700000|2024-09-19 04:05:00|5673.25|5672.55|5673.13|5672.43|5673.38|5672.68|5673.13|5672.43|37
1726718710000|2024-09-19 04:05:10|5673.38|5672.68|5673.5|5672.8|5673.63|5672.93|5673.38|5672.68|28
1726718720000|2024-09-19 04:05:20|5673.38|5672.68|5673.25|5672.55|5673.63|5672.93|5673.13|5672.43|25
1726718730000|2024-09-19 04:05:30|5673.38|5672.68|5673.38|5672.68|5673.38|5672.68|5673.38|5672.68|0
1726718740000|2024-09-19 04:05:40|5673.13|5672.43|5672.88|5672.18|5673.13|5672.43|5672.88|5672.18|8
1726718750000|2024-09-19 04:05:50|5673|5672.3|5672.63|5671.93|5673.13|5672.43|5672.63|5671.93|60
1726718760000|2024-09-19 04:06:00|5673|5672.3|5673.13|5672.43|5673.13|5672.43|5672.88|5672.18|48
1726718770000|2024-09-19 04:06:10|5673|5672.3|5672.63|5671.93|5673.13|5672.43|5672.63|5671.93|28
1726718780000|2024-09-19 04:06:20|||||||||16
1726718790000|2024-09-19 04:06:30|5672.88|5672.18|5672.88|5672.18|5672.88|5672.18|5672.88|5672.18|8
1726718800000|2024-09-19 04:06:40|5672.75|5672.05|5672.63|5671.93|5672.88|5672.18|5672.63|5671.93|11
1726718810000|2024-09-19 04:06:50|5672.75|5672.05|5673.13|5672.43|5673.13|5672.43|5672.63|5671.93|8
1726718820000|2024-09-19 04:07:00|5673.38|5672.68|5673.88|5673.18|5673.88|5673.18|5673.13|5672.43|138
1726718830000|2024-09-19 04:07:10|5674|5673.3|5674.88|5674.18|5675.38|5674.68|5674|5673.3|169
1726718840000|2024-09-19 04:07:20|5675|5674.3|5674.88|5674.18|5675.13|5674.43|5674.88|5674.18|39
1726718850000|2024-09-19 04:07:30|5674.63|5673.93|5674.63|5673.93|5674.63|5673.93|5674.63|5673.93|17
1726718860000|2024-09-19 04:07:40|5674.5|5673.8|5674.38|5673.68|5674.63|5673.93|5674.38|5673.68|63
1726718870000|2024-09-19 04:07:50|||||||||9
1726718880000|2024-09-19 04:08:00|5674.5|5673.8|5673.88|5673.18|5674.5|5673.8|5673.88|5673.18|55
1726718890000|2024-09-19 04:08:10|5674|5673.3|5674.13|5673.43|5674.13|5673.43|5674|5673.3|5
1726718900000|2024-09-19 04:08:20|5673.63|5672.93|5673.63|5672.93|5673.63|5672.93|5673.63|5672.93|58
1726718910000|2024-09-19 04:08:30|5673.88|5673.18|5673.88|5673.18|5673.88|5673.18|5673.88|5673.18|13
1726718920000|2024-09-19 04:08:40|5673.63|5672.93|5673.63|5672.93|5673.63|5672.93|5673.63|5672.93|16
1726718930000|2024-09-19 04:08:50|5673.5|5672.8|5673.63|5672.93|5673.63|5672.93|5673.5|5672.8|30
1726718940000|2024-09-19 04:09:00|5673.75|5673.05|5673.88|5673.18|5673.88|5673.18|5673.75|5673.05|8
1726718950000|2024-09-19 04:09:10|5674|5673.3|5674|5673.3|5674|5673.3|5674|5673.3|106
1726718960000|2024-09-19 04:09:20|5673.88|5673.18|5674.13|5673.43|5674.25|5673.55|5673.88|5673.18|42
1726718970000|2024-09-19 04:09:30|5673.88|5673.18|5674.13|5673.43|5674.13|5673.43|5673.88|5673.18|20
1726718980000|2024-09-19 04:09:40|5674.38|5673.68|5674.38|5673.68|5674.63|5673.93|5674.38|5673.68|24
1726718990000|2024-09-19 04:09:50|5674.13|5673.43|5674.63|5673.93|5674.63|5673.93|5674.13|5673.43|30
1726719000000|2024-09-19 04:10:00|5674.75|5674.05|5674.63|5673.93|5674.88|5674.18|5674.63|5673.93|7
1726719010000|2024-09-19 04:10:10|5674.75|5674.05|5674.88|5674.18|5674.88|5674.18|5674.75|5674.05|17
1726719020000|2024-09-19 04:10:20|5674.63|5673.93|5674.63|5673.93|5674.63|5673.93|5674.63|5673.93|9
1726719030000|2024-09-19 04:10:30|5674.38|5673.68|5674.38|5673.68|5674.38|5673.68|5674.38|5673.68|8
1726719040000|2024-09-19 04:10:40|||||||||1
1726719050000|2024-09-19 04:10:50|5674.63|5673.93|5674.88|5674.18|5674.88|5674.18|5674.63|5673.93|23
1726719060000|2024-09-19 04:11:00|||||||||23
1726719070000|2024-09-19 04:11:10|5675|5674.3|5674.88|5674.18|5675.13|5674.43|5674.88|5674.18|33
1726719080000|2024-09-19 04:11:20|5674.63|5673.93|5674.63|5673.93|5674.63|5673.93|5674.63|5673.93|6
1726719090000|2024-09-19 04:11:30|||||||||7
1726719100000|2024-09-19 04:11:40|5674.75|5674.05|5674.63|5673.93|5674.75|5674.05|5674.63|5673.93|11
1726719110000|2024-09-19 04:11:50|5674.5|5673.8|5674.5|5673.8|5674.63|5673.93|5674.38|5673.68|28
1726719120000|2024-09-19 04:12:00|5674.38|5673.68|5675.13|5674.43|5675.13|5674.43|5674.38|5673.68|13
1726719130000|2024-09-19 04:12:10|5675|5674.3|5674.63|5673.93|5675.13|5674.43|5674.63|5673.93|40
1726719140000|2024-09-19 04:12:20|5674.88|5674.18|5674.63|5673.93|5674.88|5674.18|5674.63|5673.93|14
1726719150000|2024-09-19 04:12:30|5674.75|5674.05|5674.63|5673.93|5674.88|5674.18|5674.63|5673.93|7
1726719160000|2024-09-19 04:12:40|5674.5|5673.8|5674.25|5673.55|5674.5|5673.8|5674.25|5673.55|13
1726719170000|2024-09-19 04:12:50|5674.38|5673.68|5674.5|5673.8|5674.5|5673.8|5674.38|5673.68|4
1726719180000|2024-09-19 04:13:00|5674.38|5673.68|5674.63|5673.93|5674.63|5673.93|5674.38|5673.68|5
1726719190000|2024-09-19 04:13:10|5674.5|5673.8|5674.38|5673.68|5674.63|5673.93|5674.38|5673.68|4
1726719200000|2024-09-19 04:13:20|5674.5|5673.8|5674.38|5673.68|5674.5|5673.8|5674.38|5673.68|1
1726719210000|2024-09-19 04:13:30|5674.13|5673.43|5674.13|5673.43|5674.13|5673.43|5673.88|5673.18|27
1726719220000|2024-09-19 04:13:40|||||||||3
1726719240000|2024-09-19 04:14:00|5674.25|5673.55|5674.13|5673.43|5674.25|5673.55|5674.13|5673.43|1
1726719250000|2024-09-19 04:14:10|5673.88|5673.18|5673.88|5673.18|5673.88|5673.18|5673.88|5673.18|5
1726719260000|2024-09-19 04:14:20|5673.63|5672.93|5673.63|5672.93|5673.63|5672.93|5673.63|5672.93|7
1726719270000|2024-09-19 04:14:30|||||||||2
1726719280000|2024-09-19 04:14:40|5673.75|5673.05|5673.75|5673.05|5673.75|5673.05|5673.63|5672.93|12
1726719290000|2024-09-19 04:14:50|5673.88|5673.18|5673.63|5672.93|5673.88|5673.18|5673.63|5672.93|9
1726719300000|2024-09-19 04:15:00|5673.75|5673.05|5673.88|5673.18|5673.88|5673.18|5673.75|5673.05|7
1726719310000|2024-09-19 04:15:10|5673.63|5672.93|5673.38|5672.68|5673.63|5672.93|5673.38|5672.68|16
1726719320000|2024-09-19 04:15:20|||||||||4
1726719330000|2024-09-19 04:15:30|||||||||20
1726719340000|2024-09-19 04:15:40|||||||||7
1726719350000|2024-09-19 04:15:50|5673.63|5672.93|5673.63|5672.93|5673.63|5672.93|5673.63|5672.93|24
1726719360000|2024-09-19 04:16:00|5673.75|5673.05|5673.63|5672.93|5673.88|5673.18|5673.63|5672.93|20
1726719370000|2024-09-19 04:16:10|5673.88|5673.18|5673.63|5672.93|5673.88|5673.18|5673.63|5672.93|16
1726719380000|2024-09-19 04:16:20|5673.38|5672.68|5673.38|5672.68|5673.5|5672.8|5673.38|5672.68|13
1726719390000|2024-09-19 04:16:30|5673.5|5672.8|5673.63|5672.93|5673.63|5672.93|5673.38|5672.68|1
1726719400000|2024-09-19 04:16:40|||||||||3
1726719410000|2024-09-19 04:16:50|5673.75|5673.05|5674.13|5673.43|5674.13|5673.43|5673.75|5673.05|9
1726719420000|2024-09-19 04:17:00|5674.25|5673.55|5674.38|5673.68|5674.38|5673.68|5674.13|5673.43|3
1726719450000|2024-09-19 04:17:30|5674.63|5673.93|5674.38|5673.68|5674.63|5673.93|5674.38|5673.68|15
1726719460000|2024-09-19 04:17:40|5674.25|5673.55|5674.13|5673.43|5674.38|5673.68|5674.13|5673.43|17
1726719470000|2024-09-19 04:17:50|5673.88|5673.18|5673.88|5673.18|5673.88|5673.18|5673.88|5673.18|26
1726719480000|2024-09-19 04:18:00|5674|5673.3|5673.88|5673.18|5674|5673.3|5673.88|5673.18|8
1726719490000|2024-09-19 04:18:10|5673.75|5673.05|5673.63|5672.93|5673.75|5673.05|5673.63|5672.93|3
1726719500000|2024-09-19 04:18:20|||||||||4
1726719510000|2024-09-19 04:18:30|5673.88|5673.18|5673.88|5673.18|5673.88|5673.18|5673.63|5672.93|4
1726719520000|2024-09-19 04:18:40|||||||||1
1726719530000|2024-09-19 04:18:50|5673.75|5673.05|5674.13|5673.43|5674.13|5673.43|5673.75|5673.05|3
1726719540000|2024-09-19 04:19:00|5674.25|5673.55|5674.13|5673.43|5674.25|5673.55|5674.13|5673.43|7
1726719550000|2024-09-19 04:19:10|5674.25|5673.55|5674.38|5673.68|5674.38|5673.68|5674.13|5673.43|3
1726719560000|2024-09-19 04:19:20|5674.5|5673.8|5674.38|5673.68|5674.63|5673.93|5674.38|5673.68|12
1726719570000|2024-09-19 04:19:30|5674.13|5673.43|5674.13|5673.43|5674.13|5673.43|5674.13|5673.43|5
1726719580000|2024-09-19 04:19:40|5673.88|5673.18|5674.13|5673.43|5674.13|5673.43|5673.88|5673.18|19
1726719590000|2024-09-19 04:19:50|5674.38|5673.68|5674.38|5673.68|5674.38|5673.68|5674.38|5673.68|3
1726719600000|2024-09-19 04:20:00|5674.63|5673.93|5674.38|5673.68|5674.63|5673.93|5674.38|5673.68|18
1726719610000|2024-09-19 04:20:10|5674.25|5673.55|5674.13|5673.43|5674.38|5673.68|5674|5673.3|20
1726719620000|2024-09-19 04:20:20|5674.38|5673.68|5674.63|5673.93|5674.75|5674.05|5674.38|5673.68|23
1726719630000|2024-09-19 04:20:30|5674.5|5673.8|5674.38|5673.68|5674.5|5673.8|5674.38|5673.68|7
1726719640000|2024-09-19 04:20:40|5674.25|5673.55|5674.38|5673.68|5674.38|5673.68|5674.25|5673.55|13
1726719650000|2024-09-19 04:20:50|5674.25|5673.55|5674.13|5673.43|5674.25|5673.55|5674.13|5673.43|41
1726719660000|2024-09-19 04:21:00|5674.38|5673.68|5674.25|5673.55|5674.38|5673.68|5674.13|5673.43|14
1726719670000|2024-09-19 04:21:10|5674.13|5673.43|5673.88|5673.18|5674.63|5673.93|5673.88|5673.18|77
1726719680000|2024-09-19 04:21:20|5674|5673.3|5674.13|5673.43|5674.13|5673.43|5674|5673.3|6
1726719690000|2024-09-19 04:21:30|5674.25|5673.55|5673.88|5673.18|5674.38|5673.68|5673.88|5673.18|10
1726719700000|2024-09-19 04:21:40|||||||||3
1726719710000|2024-09-19 04:21:50|5674|5673.3|5674.13|5673.43|5674.13|5673.43|5674|5673.3|4
1726719720000|2024-09-19 04:22:00|5674|5673.3|5673|5672.3|5674|5673.3|5673|5672.3|63
1726719730000|2024-09-19 04:22:10|5672.88|5672.18|5672.88|5672.18|5673|5672.3|5672.88|5672.18|5
1726719740000|2024-09-19 04:22:20|5673|5672.3|5673.63|5672.93|5673.63|5672.93|5673|5672.3|60
1726719760000|2024-09-19 04:22:40|5673.75|5673.05|5673.63|5672.93|5673.75|5673.05|5673.63|5672.93|26
1726719770000|2024-09-19 04:22:50|5673.5|5672.8|5673.5|5672.8|5673.63|5672.93|5673.38|5672.68|13
1726719780000|2024-09-19 04:23:00|5673.63|5672.93|5673.88|5673.18|5673.88|5673.18|5673.5|5672.8|4
1726719790000|2024-09-19 04:23:10|||||||||9
1726719800000|2024-09-19 04:23:20|5674.13|5673.43|5674.13|5673.43|5674.13|5673.43|5673.88|5673.18|31
1726719810000|2024-09-19 04:23:30|5673.88|5673.18|5673.88|5673.18|5673.88|5673.18|5673.75|5673.05|16
1726719820000|2024-09-19 04:23:40|||||||||2
1726719830000|2024-09-19 04:23:50|5674.13|5673.43|5673.88|5673.18|5674.13|5673.43|5673.88|5673.18|13
1726719840000|2024-09-19 04:24:00|5674|5673.3|5673.88|5673.18|5674|5673.3|5673.88|5673.18|7
1726719850000|2024-09-19 04:24:10|||||||||5
1726719870000|2024-09-19 04:24:30|5673.38|5672.68|5673.63|5672.93|5673.63|5672.93|5673.38|5672.68|57
1726719880000|2024-09-19 04:24:40|5673.75|5673.05|5673.88|5673.18|5673.88|5673.18|5673.75|5673.05|4
1726719890000|2024-09-19 04:24:50|5674.13|5673.43|5673.88|5673.18|5674.13|5673.43|5673.88|5673.18|17
1726719900000|2024-09-19 04:25:00|5674|5673.3|5674.13|5673.43|5674.13|5673.43|5674|5673.3|27
1726719920000|2024-09-19 04:25:20|5674.25|5673.55|5674.13|5673.43|5674.38|5673.68|5674.13|5673.43|27
1726719930000|2024-09-19 04:25:30|5673.88|5673.18|5673.88|5673.18|5674|5673.3|5673.88|5673.18|72
1726719940000|2024-09-19 04:25:40|5674|5673.3|5673.88|5673.18|5674|5673.3|5673.88|5673.18|0
1726719950000|2024-09-19 04:25:50|||||||||1
1726719960000|2024-09-19 04:26:00|5673.75|5673.05|5673.88|5673.18|5673.88|5673.18|5673.75|5673.05|9
1726719970000|2024-09-19 04:26:10|||||||||1
1726719980000|2024-09-19 04:26:20|5673.63|5672.93|5673.63|5672.93|5673.88|5673.18|5673.63|5672.93|6
1726719990000|2024-09-19 04:26:30|5673.88|5673.18|5673.88|5673.18|5673.88|5673.18|5673.63|5672.93|4
1726720000000|2024-09-19 04:26:40|5674.13|5673.43|5674.13|5673.43|5674.13|5673.43|5674.13|5673.43|26
1726720010000|2024-09-19 04:26:50|5673.88|5673.18|5673.88|5673.18|5673.88|5673.18|5673.88|5673.18|8
1726720020000|2024-09-19 04:27:00|5674|5673.3|5673.63|5672.93|5674|5673.3|5673.63|5672.93|10
1726720040000|2024-09-19 04:27:20|||||||||8
1726720050000|2024-09-19 04:27:30|5673.75|5673.05|5673.88|5673.18|5673.88|5673.18|5673.75|5673.05|4
1726720070000|2024-09-19 04:27:50|||||||||2
1726720080000|2024-09-19 04:28:00|5673.75|5673.05|5673.88|5673.18|5673.88|5673.18|5673.75|5673.05|14
1726720090000|2024-09-19 04:28:10|5673.75|5673.05|5673.63|5672.93|5673.75|5673.05|5673.63|5672.93|3
1726720100000|2024-09-19 04:28:20|||||||||1
1726720110000|2024-09-19 04:28:30|||||||||2
1726720120000|2024-09-19 04:28:40|5673.38|5672.68|5673.38|5672.68|5673.5|5672.8|5673.38|5672.68|15
1726720130000|2024-09-19 04:28:50|5672.88|5672.18|5673.13|5672.43|5673.38|5672.68|5672.88|5672.18|157
1726720140000|2024-09-19 04:29:00|5673.25|5672.55|5673.25|5672.55|5673.25|5672.55|5673.25|5672.55|25
1726720150000|2024-09-19 04:29:10|5673.13|5672.43|5673.13|5672.43|5673.25|5672.55|5673.13|5672.43|0
1726720160000|2024-09-19 04:29:20|5673.25|5672.55|5673.38|5672.68|5673.38|5672.68|5673.13|5672.43|2
1726720170000|2024-09-19 04:29:30|5673.63|5672.93|5673.13|5672.43|5673.63|5672.93|5673.13|5672.43|30
1726720180000|2024-09-19 04:29:40|5673.25|5672.55|5673.13|5672.43|5673.25|5672.55|5673.13|5672.43|6
1726720190000|2024-09-19 04:29:50|5672.88|5672.18|5672.88|5672.18|5672.88|5672.18|5672.63|5671.93|29
1726720200000|2024-09-19 04:30:00|5672.63|5671.93|5672.88|5672.18|5672.88|5672.18|5672.63|5671.93|7
1726720210000|2024-09-19 04:30:10|5672.63|5671.93|5672.88|5672.18|5672.88|5672.18|5672.63|5671.93|3
1726720220000|2024-09-19 04:30:20|5673|5672.3|5673.13|5672.43|5673.13|5672.43|5673|5672.3|11
1726720230000|2024-09-19 04:30:30|5672.88|5672.18|5673.13|5672.43|5673.13|5672.43|5672.88|5672.18|14
1726720240000|2024-09-19 04:30:40|5673.38|5672.68|5673.38|5672.68|5673.38|5672.68|5673.38|5672.68|17
1726720250000|2024-09-19 04:30:50|5673.5|5672.8|5673.88|5673.18|5673.88|5673.18|5673.5|5672.8|30
1726720260000|2024-09-19 04:31:00|5674.13|5673.43|5674.13|5673.43|5674.13|5673.43|5674.13|5673.43|18
1726720270000|2024-09-19 04:31:10|5674.25|5673.55|5674.13|5673.43|5674.38|5673.68|5674.13|5673.43|17
1726720280000|2024-09-19 04:31:20|||||||||1
1726720290000|2024-09-19 04:31:30|5674|5673.3|5673.88|5673.18|5674.13|5673.43|5673.88|5673.18|4
1726720300000|2024-09-19 04:31:40|5673.63|5672.93|5673.88|5673.18|5673.88|5673.18|5673.63|5672.93|19
1726720310000|2024-09-19 04:31:50|||||||||1
1726720320000|2024-09-19 04:32:00|5674|5673.3|5673.88|5673.18|5674.13|5673.43|5673.88|5673.18|3
1726720330000|2024-09-19 04:32:10|5673.75|5673.05|5673.88|5673.18|5673.88|5673.18|5673.75|5673.05|9
1726720340000|2024-09-19 04:32:20|5673.75|5673.05|5673.63|5672.93|5673.75|5673.05|5673.63|5672.93|5
1726720350000|2024-09-19 04:32:30|5673.38|5672.68|5673.38|5672.68|5673.5|5672.8|5673.38|5672.68|2
1726720360000|2024-09-19 04:32:40|5673.5|5672.8|5673.88|5673.18|5673.88|5673.18|5673.5|5672.8|7
1726720370000|2024-09-19 04:32:50|5674.13|5673.43|5674.38|5673.68|5674.38|5673.68|5674.13|5673.43|16
1726720380000|2024-09-19 04:33:00|||||||||22
1726720390000|2024-09-19 04:33:10|5674.5|5673.8|5674.63|5673.93|5674.63|5673.93|5674.38|5673.68|31
1726720400000|2024-09-19 04:33:20|5674.5|5673.8|5674.88|5674.18|5674.88|5674.18|5674.5|5673.8|16
1726720410000|2024-09-19 04:33:30|5674.75|5674.05|5674.63|5673.93|5674.88|5674.18|5674.63|5673.93|19
1726720420000|2024-09-19 04:33:40|||||||||1
1726720430000|2024-09-19 04:33:50|5674.5|5673.8|5674.63|5673.93|5674.63|5673.93|5674.38|5673.68|5
1726720440000|2024-09-19 04:34:00|||||||||1
1726720450000|2024-09-19 04:34:10|5674.88|5674.18|5674.88|5674.18|5674.88|5674.18|5674.88|5674.18|5
1726720460000|2024-09-19 04:34:20|5675|5674.3|5675.13|5674.43|5675.13|5674.43|5675|5674.3|87
1726720470000|2024-09-19 04:34:30|5674.88|5674.18|5674.88|5674.18|5674.88|5674.18|5674.88|5674.18|6
1726720480000|2024-09-19 04:34:40|5675|5674.3|5675.13|5674.43|5675.13|5674.43|5675|5674.3|11
1726720490000|2024-09-19 04:34:50|5675|5674.3|5674.88|5674.18|5675.13|5674.43|5674.88|5674.18|6
1726720500000|2024-09-19 04:35:00|5675.13|5674.43|5675.38|5674.68|5675.38|5674.68|5675|5674.3|19
1726720510000|2024-09-19 04:35:10|5675.5|5674.8|5675.13|5674.43|5675.5|5674.8|5675.13|5674.43|24
1726720520000|2024-09-19 04:35:20|5675.25|5674.55|5675.38|5674.68|5675.38|5674.68|5675.13|5674.43|0
1726720530000|2024-09-19 04:35:30|5675.25|5674.55|5675.38|5674.68|5675.38|5674.68|5675.13|5674.43|2
1726720550000|2024-09-19 04:35:50|5675.5|5674.8|5675.63|5674.93|5675.63|5674.93|5675.5|5674.8|30
1726720560000|2024-09-19 04:36:00|5675.88|5675.18|5675.88|5675.18|5675.88|5675.18|5675.88|5675.18|5
1726720570000|2024-09-19 04:36:10|5675.75|5675.05|5675.63|5674.93|5675.88|5675.18|5675.63|5674.93|26
1726720580000|2024-09-19 04:36:20|5675.5|5674.8|5674.88|5674.18|5675.5|5674.8|5674.63|5673.93|27
1726720590000|2024-09-19 04:36:30|5674.75|5674.05|5674.63|5673.93|5674.88|5674.18|5674.63|5673.93|3
1726720600000|2024-09-19 04:36:40|5674.75|5674.05|5674.63|5673.93|5674.88|5674.18|5674.63|5673.93|2
1726720610000|2024-09-19 04:36:50|5674.38|5673.68|5674.63|5673.93|5674.63|5673.93|5674.38|5673.68|22
1726720620000|2024-09-19 04:37:00|5674.5|5673.8|5674.38|5673.68|5674.63|5673.93|5674.13|5673.43|30
1726720630000|2024-09-19 04:37:10|5674|5673.3|5673.88|5673.18|5674.13|5673.43|5673.88|5673.18|25
1726720650000|2024-09-19 04:37:30|5673.63|5672.93|5673.63|5672.93|5673.63|5672.93|5673.63|5672.93|20
1726720660000|2024-09-19 04:37:40|5673.5|5672.8|5673.38|5672.68|5673.5|5672.8|5673.38|5672.68|14
1726720680000|2024-09-19 04:38:00|5673.63|5672.93|5673.63|5672.93|5673.63|5672.93|5673.63|5672.93|18
1726720690000|2024-09-19 04:38:10|5673.88|5673.18|5673.88|5673.18|5673.88|5673.18|5673.88|5673.18|13
1726720700000|2024-09-19 04:38:20|5674.13|5673.43|5674.13|5673.43|5674.38|5673.68|5674.13|5673.43|9
1726720710000|2024-09-19 04:38:30|5674.25|5673.55|5674.13|5673.43|5674.25|5673.55|5674.13|5673.43|3
1726720720000|2024-09-19 04:38:40|5673.88|5673.18|5673.88|5673.18|5674|5673.3|5673.88|5673.18|6
1726720730000|2024-09-19 04:38:50|5674|5673.3|5673.88|5673.18|5674.13|5673.43|5673.88|5673.18|4
1726720740000|2024-09-19 04:39:00|5674|5673.3|5673.88|5673.18|5674|5673.3|5673.88|5673.18|3
1726720750000|2024-09-19 04:39:10|5674|5673.3|5674.13|5673.43|5674.13|5673.43|5673.88|5673.18|16
1726720760000|2024-09-19 04:39:20|5674|5673.3|5674.13|5673.43|5674.13|5673.43|5673.88|5673.18|18
1726720770000|2024-09-19 04:39:30|5674.38|5673.68|5674.13|5673.43|5674.38|5673.68|5674|5673.3|12
1726720780000|2024-09-19 04:39:40|5674|5673.3|5673.88|5673.18|5674|5673.3|5673.88|5673.18|3
1726720790000|2024-09-19 04:39:50|5673.75|5673.05|5673.75|5673.05|5673.75|5673.05|5673.75|5673.05|1
1726720800000|2024-09-19 04:40:00|5673.88|5673.18|5673.88|5673.18|5673.88|5673.18|5673.75|5673.05|10
1726720810000|2024-09-19 04:40:10|5674|5673.3|5674|5673.3|5674|5673.3|5673.88|5673.18|6
1726720820000|2024-09-19 04:40:20|5673.88|5673.18|5673.75|5673.05|5674.13|5673.43|5673.75|5673.05|20
1726720830000|2024-09-19 04:40:30|5673.63|5672.93|5673.63|5672.93|5673.63|5672.93|5673.63|5672.93|0
1726720840000|2024-09-19 04:40:40|5673.38|5672.68|5673.38|5672.68|5673.38|5672.68|5673.38|5672.68|9
1726720850000|2024-09-19 04:40:50|5673.13|5672.43|5673.13|5672.43|5673.38|5672.68|5673.13|5672.43|14
1726720860000|2024-09-19 04:41:00|5673.25|5672.55|5673.38|5672.68|5673.38|5672.68|5673.13|5672.43|5
1726720870000|2024-09-19 04:41:10|5673.25|5672.55|5673.13|5672.43|5673.38|5672.68|5673.13|5672.43|5
1726720880000|2024-09-19 04:41:20|5672.88|5672.18|5672.88|5672.18|5672.88|5672.18|5672.88|5672.18|25
1726720890000|2024-09-19 04:41:30|5672.63|5671.93|5672.63|5671.93|5672.88|5672.18|5672.63|5671.93|23
1726720900000|2024-09-19 04:41:40|5672.38|5671.68|5672.13|5671.43|5672.38|5671.68|5672.13|5671.43|69
1726720910000|2024-09-19 04:41:50|5672.25|5671.55|5672.38|5671.68|5672.38|5671.68|5672.13|5671.43|24
1726720920000|2024-09-19 04:42:00|5672.63|5671.93|5672.63|5671.93|5672.63|5671.93|5672.63|5671.93|48
1726720930000|2024-09-19 04:42:10|||||||||5
1726720940000|2024-09-19 04:42:20|5672.88|5672.18|5672.88|5672.18|5672.88|5672.18|5672.88|5672.18|6
1726720950000|2024-09-19 04:42:30|5673.13|5672.43|5673.13|5672.43|5673.13|5672.43|5673|5672.3|17
1726720960000|2024-09-19 04:42:40|5673|5672.3|5673.13|5672.43|5673.13|5672.43|5672.88|5672.18|48
1726720970000|2024-09-19 04:42:50|5672.88|5672.18|5672.75|5672.05|5672.88|5672.18|5672.75|5672.05|16
1726720980000|2024-09-19 04:43:00|5672.63|5671.93|5672.63|5671.93|5672.75|5672.05|5672.63|5671.93|3
1726720990000|2024-09-19 04:43:10|5672.75|5672.05|5672.63|5671.93|5672.75|5672.05|5672.63|5671.93|13
1726721000000|2024-09-19 04:43:20|5672.88|5672.18|5672.88|5672.18|5673.13|5672.43|5672.88|5672.18|21
1726721010000|2024-09-19 04:43:30|5673|5672.3|5672.88|5672.18|5673.13|5672.43|5672.88|5672.18|12
1726721020000|2024-09-19 04:43:40|5673.13|5672.43|5672.88|5672.18|5673.13|5672.43|5672.88|5672.18|6
1726721030000|2024-09-19 04:43:50|5673|5672.3|5673|5672.3|5673|5672.3|5673|5672.3|14
1726721040000|2024-09-19 04:44:00|5672.88|5672.18|5672.88|5672.18|5673|5672.3|5672.88|5672.18|21
1726721050000|2024-09-19 04:44:10|5672.75|5672.05|5672.88|5672.18|5672.88|5672.18|5672.75|5672.05|14
1726721060000|2024-09-19 04:44:20|5673.13|5672.43|5672.88|5672.18|5673.13|5672.43|5672.88|5672.18|16
1726721070000|2024-09-19 04:44:30|5673.13|5672.43|5673.13|5672.43|5673.13|5672.43|5673.13|5672.43|3
1726721080000|2024-09-19 04:44:40|||||||||4
1726721090000|2024-09-19 04:44:50|5673|5672.3|5673.13|5672.43|5673.13|5672.43|5673|5672.3|4
1726721100000|2024-09-19 04:45:00|5672.88|5672.18|5672.88|5672.18|5672.88|5672.18|5672.88|5672.18|5
1726721110000|2024-09-19 04:45:10|||||||||2
1726721120000|2024-09-19 04:45:20|||||||||14
1726721130000|2024-09-19 04:45:30|5673|5672.3|5673.13|5672.43|5673.13|5672.43|5672.88|5672.18|12
1726721140000|2024-09-19 04:45:40|5673.38|5672.68|5673.63|5672.93|5673.63|5672.93|5673.38|5672.68|17
1726721150000|2024-09-19 04:45:50|5673.75|5673.05|5673.88|5673.18|5673.88|5673.18|5673.75|5673.05|8
1726721160000|2024-09-19 04:46:00|5673.75|5673.05|5673.88|5673.18|5673.88|5673.18|5673.75|5673.05|7
1726721170000|2024-09-19 04:46:10|5673.75|5673.05|5673.88|5673.18|5673.88|5673.18|5673.75|5673.05|4
1726721180000|2024-09-19 04:46:20|5674.13|5673.43|5674.13|5673.43|5674.13|5673.43|5674.13|5673.43|32
1726721200000|2024-09-19 04:46:40|5674|5673.3|5673.63|5672.93|5674|5673.3|5673.63|5672.93|11
1726721210000|2024-09-19 04:46:50|5673.75|5673.05|5673.88|5673.18|5673.88|5673.18|5673.63|5672.93|17
1726721220000|2024-09-19 04:47:00|5673.75|5673.05|5673.88|5673.18|5673.88|5673.18|5673.63|5672.93|5
1726721230000|2024-09-19 04:47:10|5673.75|5673.05|5673.63|5672.93|5673.88|5673.18|5673.63|5672.93|11
1726721240000|2024-09-19 04:47:20|5673.75|5673.05|5673.63|5672.93|5673.75|5673.05|5673.63|5672.93|1
1726721270000|2024-09-19 04:47:50|5673.75|5673.05|5674|5673.3|5674|5673.3|5673.75|5673.05|8
1726721280000|2024-09-19 04:48:00|5673.88|5673.18|5673.88|5673.18|5673.88|5673.18|5673.88|5673.18|3
1726721290000|2024-09-19 04:48:10|5673.75|5673.05|5673.63|5672.93|5673.75|5673.05|5673.63|5672.93|3
1726721300000|2024-09-19 04:48:20|||||||||9
1726721310000|2024-09-19 04:48:30|5673.38|5672.68|5673.38|5672.68|5673.63|5672.93|5673.38|5672.68|19
1726721320000|2024-09-19 04:48:40|5673.5|5672.8|5673.75|5673.05|5673.88|5673.18|5673.5|5672.8|28
1726721330000|2024-09-19 04:48:50|5673.63|5672.93|5673.63|5672.93|5673.63|5672.93|5673.63|5672.93|12
1726721340000|2024-09-19 04:49:00|5673.88|5673.18|5673.88|5673.18|5673.88|5673.18|5673.75|5673.05|10
1726721350000|2024-09-19 04:49:10|5673.75|5673.05|5673.63|5672.93|5673.75|5673.05|5673.63|5672.93|2
1726721360000|2024-09-19 04:49:20|5673.13|5672.43|5673.38|5672.68|5673.38|5672.68|5673.13|5672.43|57
1726721380000|2024-09-19 04:49:40|5673.63|5672.93|5673.63|5672.93|5673.63|5672.93|5673.63|5672.93|16
1726721390000|2024-09-19 04:49:50|5673.5|5672.8|5673.38|5672.68|5673.5|5672.8|5673.38|5672.68|9
1726721400000|2024-09-19 04:50:00|5673.63|5672.93|5673.63|5672.93|5673.63|5672.93|5673.63|5672.93|14
1726721410000|2024-09-19 04:50:10|5673.88|5673.18|5673.75|5673.05|5673.88|5673.18|5673.63|5672.93|10
1726721420000|2024-09-19 04:50:20|5673.88|5673.18|5673.88|5673.18|5673.88|5673.18|5673.88|5673.18|4
1726721430000|2024-09-19 04:50:30|5673.75|5673.05|5673.88|5673.18|5673.88|5673.18|5673.63|5672.93|20
1726721440000|2024-09-19 04:50:40|5674|5673.3|5673.63|5672.93|5674|5673.3|5673.63|5672.93|6
1726721450000|2024-09-19 04:50:50|||||||||5
1726721460000|2024-09-19 04:51:00|5673.75|5673.05|5673.63|5672.93|5673.75|5673.05|5673.38|5672.68|18
1726721470000|2024-09-19 04:51:10|5673.75|5673.05|5674|5673.3|5674|5673.3|5673.75|5673.05|17
1726721480000|2024-09-19 04:51:20|5674.13|5673.43|5673.88|5673.18|5674.13|5673.43|5673.63|5672.93|33
1726721500000|2024-09-19 04:51:40|5673.75|5673.05|5673.75|5673.05|5673.75|5673.05|5673.75|5673.05|1
1726721510000|2024-09-19 04:51:50|5673.88|5673.18|5673.63|5672.93|5673.88|5673.18|5673.63|5672.93|27
1726721520000|2024-09-19 04:52:00|5673.75|5673.05|5673.88|5673.18|5673.88|5673.18|5673.75|5673.05|6
1726721530000|2024-09-19 04:52:10|5674.13|5673.43|5674.13|5673.43|5674.13|5673.43|5674.13|5673.43|11
1726721540000|2024-09-19 04:52:20|||||||||9
1726721550000|2024-09-19 04:52:30|5674.25|5673.55|5674.13|5673.43|5674.25|5673.55|5674.13|5673.43|1
1726721570000|2024-09-19 04:52:50|5674.25|5673.55|5674.63|5673.93|5674.63|5673.93|5674.25|5673.55|35
1726721580000|2024-09-19 04:53:00|5674.5|5673.8|5674.13|5673.43|5674.63|5673.93|5674.13|5673.43|7
1726721600000|2024-09-19 04:53:20|5674.25|5673.55|5674.25|5673.55|5674.38|5673.68|5674.25|5673.55|8
1726721610000|2024-09-19 04:53:30|5674.38|5673.68|5674.13|5673.43|5674.38|5673.68|5674.13|5673.43|5
1726721620000|2024-09-19 04:53:40|5674.25|5673.55|5674.38|5673.68|5674.38|5673.68|5674.25|5673.55|5
1726721630000|2024-09-19 04:53:50|5674.63|5673.93|5674.63|5673.93|5674.63|5673.93|5674.63|5673.93|1
1726721640000|2024-09-19 04:54:00|5674.88|5674.18|5675.13|5674.43|5675.38|5674.68|5674.75|5674.05|155
1726721650000|2024-09-19 04:54:10|5674.88|5674.18|5674.63|5673.93|5675|5674.3|5674.38|5673.68|27
1726721660000|2024-09-19 04:54:20|||||||||1
1726721670000|2024-09-19 04:54:30|5674.75|5674.05|5674.63|5673.93|5674.75|5674.05|5674.63|5673.93|18
1726721680000|2024-09-19 04:54:40|5674.75|5674.05|5674.88|5674.18|5674.88|5674.18|5674.75|5674.05|5
1726721690000|2024-09-19 04:54:50|5674.75|5674.05|5674.88|5674.18|5674.88|5674.18|5674.75|5674.05|5
1726721700000|2024-09-19 04:55:00|5674.75|5674.05|5674.38|5673.68|5674.75|5674.05|5674.38|5673.68|22
1726721710000|2024-09-19 04:55:10|5674.5|5673.8|5674.63|5673.93|5674.63|5673.93|5674.5|5673.8|6
1726721720000|2024-09-19 04:55:20|5674.5|5673.8|5674.75|5674.05|5674.88|5674.18|5674.5|5673.8|36
1726721730000|2024-09-19 04:55:30|5674.63|5673.93|5674.88|5674.18|5674.88|5674.18|5674.63|5673.93|1
1726721740000|2024-09-19 04:55:40|5674.63|5673.93|5674.63|5673.93|5674.63|5673.93|5674.63|5673.93|7
1726721750000|2024-09-19 04:55:50|5674.5|5673.8|5674.38|5673.68|5674.5|5673.8|5674.38|5673.68|5
1726721760000|2024-09-19 04:56:00|5674.5|5673.8|5674.38|5673.68|5674.5|5673.8|5674.38|5673.68|0
1726721780000|2024-09-19 04:56:20|5674.5|5673.8|5674.38|5673.68|5674.5|5673.8|5674.38|5673.68|78
1726721800000|2024-09-19 04:56:40|5674.5|5673.8|5674.38|5673.68|5674.5|5673.8|5674.38|5673.68|7
1726721810000|2024-09-19 04:56:50|||||||||20
1726721820000|2024-09-19 04:57:00|5674.25|5673.55|5674.38|5673.68|5674.38|5673.68|5674.25|5673.55|4
1726721830000|2024-09-19 04:57:10|5674.63|5673.93|5674.88|5674.18|5674.88|5674.18|5674.63|5673.93|22
1726721840000|2024-09-19 04:57:20|5675|5674.3|5675.13|5674.43|5675.13|5674.43|5675|5674.3|7
1726721850000|2024-09-19 04:57:30|5674.88|5674.18|5674.88|5674.18|5675|5674.3|5674.88|5674.18|10
1726721860000|2024-09-19 04:57:40|5675|5674.3|5674.88|5674.18|5675|5674.3|5674.88|5674.18|7
1726721870000|2024-09-19 04:57:50|5675|5674.3|5675.13|5674.43|5675.13|5674.43|5675|5674.3|19
1726721880000|2024-09-19 04:58:00|5675|5674.3|5675.13|5674.43|5675.13|5674.43|5675|5674.3|5
1726721890000|2024-09-19 04:58:10|5674.88|5674.18|5675.13|5674.43|5675.13|5674.43|5674.88|5674.18|6
1726721900000|2024-09-19 04:58:20|5675.38|5674.68|5675.13|5674.43|5675.38|5674.68|5675.13|5674.43|13
1726721910000|2024-09-19 04:58:30|5675|5674.3|5675.13|5674.43|5675.13|5674.43|5674.88|5674.18|17
1726721920000|2024-09-19 04:58:40|5674.88|5674.18|5674.88|5674.18|5674.88|5674.18|5674.88|5674.18|15
1726721940000|2024-09-19 04:59:00|5675|5674.3|5674.88|5674.18|5675|5674.3|5674.88|5674.18|12
1726721950000|2024-09-19 04:59:10|5675|5674.3|5675.13|5674.43|5675.13|5674.43|5674.88|5674.18|12
1726721960000|2024-09-19 04:59:20|5675|5674.3|5674.88|5674.18|5675|5674.3|5674.88|5674.18|2
1726721990000|2024-09-19 04:59:50|5674.75|5674.05|5674.63|5673.93|5674.75|5674.05|5674.63|5673.93|10
1726722000000|2024-09-19 05:00:00|5674.88|5674.18|5674.88|5674.18|5674.88|5674.18|5674.63|5673.93|43
1726722010000|2024-09-19 05:00:10|5675.13|5674.43|5674.88|5674.18|5675.25|5674.55|5674.88|5674.18|20
1726722030000|2024-09-19 05:00:30|5675|5674.3|5674.63|5673.93|5675.13|5674.43|5674.38|5673.68|36
1726722040000|2024-09-19 05:00:40|5674.38|5673.68|5674.63|5673.93|5674.63|5673.93|5674.38|5673.68|85
1726722050000|2024-09-19 05:00:50|5674.88|5674.18|5674.88|5674.18|5674.88|5674.18|5674.88|5674.18|2
1726722060000|2024-09-19 05:01:00|5674.75|5674.05|5674.88|5674.18|5674.88|5674.18|5674.63|5673.93|13
1726722070000|2024-09-19 05:01:10|5674.63|5673.93|5675|5674.3|5675|5674.3|5674.63|5673.93|13
1726722080000|2024-09-19 05:01:20|5675.13|5674.43|5674.88|5674.18|5675.13|5674.43|5674.88|5674.18|4
1726722090000|2024-09-19 05:01:30|||||||||10
1726722100000|2024-09-19 05:01:40|5675.13|5674.43|5674.88|5674.18|5675.13|5674.43|5674.88|5674.18|9
1726722110000|2024-09-19 05:01:50|5675|5674.3|5675.13|5674.43|5675.38|5674.68|5675|5674.3|18
1726722120000|2024-09-19 05:02:00|5675.25|5674.55|5675.13|5674.43|5675.25|5674.55|5675.13|5674.43|5
1726722130000|2024-09-19 05:02:10|5674.88|5674.18|5674.63|5673.93|5675|5674.3|5674.63|5673.93|22
1726722140000|2024-09-19 05:02:20|5674.75|5674.05|5674.88|5674.18|5674.88|5674.18|5674.63|5673.93|10
1726722170000|2024-09-19 05:02:50|5674.75|5674.05|5674.75|5674.05|5674.88|5674.18|5674.63|5673.93|24
1726722180000|2024-09-19 05:03:00|5674.63|5673.93|5674.63|5673.93|5674.88|5674.18|5674.63|5673.93|27
1726722190000|2024-09-19 05:03:10|||||||||20
1726722200000|2024-09-19 05:03:20|5674.38|5673.68|5674.38|5673.68|5674.38|5673.68|5674.38|5673.68|18
1726722210000|2024-09-19 05:03:30|5674.63|5673.93|5674.63|5673.93|5674.63|5673.93|5674.63|5673.93|4
1726722220000|2024-09-19 05:03:40|5674.38|5673.68|5674.88|5674.18|5674.88|5674.18|5674.38|5673.68|13
1726722230000|2024-09-19 05:03:50|5675.13|5674.43|5674.88|5674.18|5675.13|5674.43|5674.88|5674.18|33
1726722240000|2024-09-19 05:04:00|5675.13|5674.43|5675.13|5674.43|5675.13|5674.43|5675.13|5674.43|53
1726722250000|2024-09-19 05:04:10|5675.38|5674.68|5675.38|5674.68|5675.75|5675.05|5675.13|5674.43|138
1726722270000|2024-09-19 05:04:30|5675.25|5674.55|5674.88|5674.18|5675.25|5674.55|5674.88|5674.18|24
1726722280000|2024-09-19 05:04:40|5675|5674.3|5675|5674.3|5675.13|5674.43|5674.88|5674.18|16
1726722290000|2024-09-19 05:04:50|5674.88|5674.18|5674.88|5674.18|5674.88|5674.18|5674.88|5674.18|10
1726722300000|2024-09-19 05:05:00|5674.63|5673.93|5674.63|5673.93|5674.63|5673.93|5674.63|5673.93|41
1726722310000|2024-09-19 05:05:10|5674.38|5673.68|5674.88|5674.18|5674.88|5674.18|5674.38|5673.68|17
1726722320000|2024-09-19 05:05:20|5675|5674.3|5675.13|5674.43|5675.13|5674.43|5674.88|5674.18|16
1726722330000|2024-09-19 05:05:30|5675.38|5674.68|5675.38|5674.68|5675.38|5674.68|5675.38|5674.68|6
1726722350000|2024-09-19 05:05:50|5675.25|5674.55|5675.63|5674.93|5675.63|5674.93|5675.13|5674.43|26
1726722360000|2024-09-19 05:06:00|5675.5|5674.8|5675.25|5674.55|5675.5|5674.8|5675.25|5674.55|31
1726722370000|2024-09-19 05:06:10|5675.13|5674.43|5675.13|5674.43|5675.25|5674.55|5675.13|5674.43|5
1726722380000|2024-09-19 05:06:20|||||||||1
1726722390000|2024-09-19 05:06:30|5675.25|5674.55|5675.38|5674.68|5675.38|5674.68|5675.13|5674.43|7
1726722400000|2024-09-19 05:06:40|5675.25|5674.55|5675.13|5674.43|5675.38|5674.68|5675.13|5674.43|9
1726722410000|2024-09-19 05:06:50|5675|5674.3|5675.13|5674.43|5675.25|5674.55|5675|5674.3|11
1726722420000|2024-09-19 05:07:00|5674.88|5674.18|5674.88|5674.18|5674.88|5674.18|5674.88|5674.18|6
1726722430000|2024-09-19 05:07:10|5674.38|5673.68|5673.5|5672.8|5674.38|5673.68|5673.38|5672.68|109
1726722440000|2024-09-19 05:07:20|5673.38|5672.68|5673.38|5672.68|5673.38|5672.68|5673.13|5672.43|10
1726722450000|2024-09-19 05:07:30|5673.25|5672.55|5673.38|5672.68|5673.38|5672.68|5673.13|5672.43|19
1726722460000|2024-09-19 05:07:40|5673.25|5672.55|5673.13|5672.43|5673.38|5672.68|5672.88|5672.18|58
1726722470000|2024-09-19 05:07:50|5673.25|5672.55|5673.38|5672.68|5673.38|5672.68|5673.25|5672.55|8
1726722480000|2024-09-19 05:08:00|5673.5|5672.8|5673.5|5672.8|5673.63|5672.93|5673.5|5672.8|8
1726722490000|2024-09-19 05:08:10|5673.63|5672.93|5673.13|5672.43|5673.63|5672.93|5672.88|5672.18|39
1726722500000|2024-09-19 05:08:20|5673.25|5672.55|5673.38|5672.68|5673.38|5672.68|5673.13|5672.43|13
1726722510000|2024-09-19 05:08:30|5673.25|5672.55|5673.38|5672.68|5673.38|5672.68|5673.13|5672.43|4
1726722520000|2024-09-19 05:08:40|5673.25|5672.55|5673.38|5672.68|5673.63|5672.93|5673.25|5672.55|18
1726722540000|2024-09-19 05:09:00|5673.5|5672.8|5673.38|5672.68|5673.63|5672.93|5673.38|5672.68|14
1726722550000|2024-09-19 05:09:10|5673.5|5672.8|5673.38|5672.68|5673.63|5672.93|5673.38|5672.68|5
1726722560000|2024-09-19 05:09:20|5673.13|5672.43|5673.25|5672.55|5673.38|5672.68|5673.13|5672.43|6
1726722570000|2024-09-19 05:09:30|5673.38|5672.68|5673.38|5672.68|5673.38|5672.68|5673.25|5672.55|10
1726722580000|2024-09-19 05:09:40|5673.5|5672.8|5673.63|5672.93|5673.63|5672.93|5673.38|5672.68|11
1726722590000|2024-09-19 05:09:50|5673.75|5673.05|5673.63|5672.93|5673.88|5673.18|5673.63|5672.93|4
1726722600000|2024-09-19 05:10:00|5673.38|5672.68|5672.88|5672.18|5673.38|5672.68|5672.88|5672.18|15
1726722610000|2024-09-19 05:10:10|5672.63|5671.93|5672.63|5671.93|5672.88|5672.18|5672.63|5671.93|36
1726722620000|2024-09-19 05:10:20|5672.75|5672.05|5673|5672.3|5673|5672.3|5672.75|5672.05|59
1726722630000|2024-09-19 05:10:30|5673.13|5672.43|5672.88|5672.18|5673.13|5672.43|5672.88|5672.18|8
1726722640000|2024-09-19 05:10:40|5673|5672.3|5673|5672.3|5673.13|5672.43|5672.88|5672.18|8
1726722650000|2024-09-19 05:10:50|5672.88|5672.18|5672.63|5671.93|5673.13|5672.43|5672.63|5671.93|4
1726722660000|2024-09-19 05:11:00|5672.75|5672.05|5672.63|5671.93|5672.88|5672.18|5672.63|5671.93|24
1726722670000|2024-09-19 05:11:10|5672.88|5672.18|5672.88|5672.18|5673.13|5672.43|5672.88|5672.18|9
1726722680000|2024-09-19 05:11:20|5672.63|5671.93|5672.63|5671.93|5672.75|5672.05|5672.63|5671.93|12
1726722690000|2024-09-19 05:11:30|5672.75|5672.05|5672.88|5672.18|5672.88|5672.18|5672.63|5671.93|2
1726722700000|2024-09-19 05:11:40|5672.75|5672.05|5672.63|5671.93|5672.75|5672.05|5672.63|5671.93|8
1726722710000|2024-09-19 05:11:50|5672.75|5672.05|5672.88|5672.18|5672.88|5672.18|5672.75|5672.05|1
1726722720000|2024-09-19 05:12:00|5672.75|5672.05|5672.75|5672.05|5672.88|5672.18|5672.63|5671.93|6
1726722730000|2024-09-19 05:12:10|5672.88|5672.18|5672.63|5671.93|5672.88|5672.18|5672.63|5671.93|1
1726722740000|2024-09-19 05:12:20|5672.75|5672.05|5672.88|5672.18|5672.88|5672.18|5672.75|5672.05|4
1726722750000|2024-09-19 05:12:30|5673|5672.3|5672.63|5671.93|5673|5672.3|5672.63|5671.93|34
1726722760000|2024-09-19 05:12:40|5672.75|5672.05|5672.88|5672.18|5672.88|5672.18|5672.63|5671.93|5
1726722770000|2024-09-19 05:12:50|5673|5672.3|5673.63|5672.93|5673.63|5672.93|5673|5672.3|17
1726722780000|2024-09-19 05:13:00|5673.38|5672.68|5673.63|5672.93|5673.63|5672.93|5673.38|5672.68|10
1726722790000|2024-09-19 05:13:10|5673.5|5672.8|5673.38|5672.68|5673.63|5672.93|5673.38|5672.68|19
1726722800000|2024-09-19 05:13:20|5673.5|5672.8|5673.63|5672.93|5673.63|5672.93|5673.5|5672.8|18
1726722810000|2024-09-19 05:13:30|5673.5|5672.8|5673.63|5672.93|5673.63|5672.93|5673.38|5672.68|0
1726722820000|2024-09-19 05:13:40|5673.88|5673.18|5673.63|5672.93|5673.88|5673.18|5673.63|5672.93|33
1726722830000|2024-09-19 05:13:50|5673.88|5673.18|5673.63|5672.93|5673.88|5673.18|5673.63|5672.93|32
1726722840000|2024-09-19 05:14:00|5673.75|5673.05|5673.38|5672.68|5673.75|5673.05|5673.38|5672.68|6
1726722850000|2024-09-19 05:14:10|||||||||10
1726722860000|2024-09-19 05:14:20|5673.63|5672.93|5673.63|5672.93|5674.13|5673.43|5673.38|5672.68|18
1726722870000|2024-09-19 05:14:30|5673.88|5673.18|5673.88|5673.18|5673.88|5673.18|5673.88|5673.18|22
1726722880000|2024-09-19 05:14:40|5674.13|5673.43|5674.13|5673.43|5674.38|5673.68|5674|5673.3|31
1726722890000|2024-09-19 05:14:50|5674.38|5673.68|5674.13|5673.43|5674.38|5673.68|5674.13|5673.43|8
1726722900000|2024-09-19 05:15:00|5674.25|5673.55|5674.13|5673.43|5674.25|5673.55|5674.13|5673.43|1
1726722910000|2024-09-19 05:15:10|5674.25|5673.55|5674.38|5673.68|5674.38|5673.68|5674.13|5673.43|8
1726722920000|2024-09-19 05:15:20|5674.5|5673.8|5674.38|5673.68|5674.63|5673.93|5674.38|5673.68|18
1726722930000|2024-09-19 05:15:30|5674.5|5673.8|5674.63|5673.93|5674.63|5673.93|5674.5|5673.8|25
1726722940000|2024-09-19 05:15:40|5674.5|5673.8|5674.5|5673.8|5674.63|5673.93|5674.38|5673.68|15
1726722950000|2024-09-19 05:15:50|5674.38|5673.68|5674.38|5673.68|5674.38|5673.68|5674.25|5673.55|16
1726722960000|2024-09-19 05:16:00|5674.25|5673.55|5674.25|5673.55|5674.63|5673.93|5674.25|5673.55|20
1726722970000|2024-09-19 05:16:10|5674.13|5673.43|5674.13|5673.43|5674.25|5673.55|5673.88|5673.18|10
1726722990000|2024-09-19 05:16:30|5674.38|5673.68|5674.38|5673.68|5674.38|5673.68|5674.25|5673.55|6
1726723000000|2024-09-19 05:16:40|5674.13|5673.43|5673.63|5672.93|5674.13|5673.43|5673.63|5672.93|24
1726723010000|2024-09-19 05:16:50|||||||||5
1726723020000|2024-09-19 05:17:00|5673.88|5673.18|5673.88|5673.18|5673.88|5673.18|5673.88|5673.18|34
1726723030000|2024-09-19 05:17:10|5674|5673.3|5673.88|5673.18|5674.13|5673.43|5673.88|5673.18|7
1726723040000|2024-09-19 05:17:20|5673.75|5673.05|5673.88|5673.18|5673.88|5673.18|5673.75|5673.05|0
1726723050000|2024-09-19 05:17:30|5673.75|5673.05|5673.38|5672.68|5673.75|5673.05|5673.38|5672.68|10
1726723060000|2024-09-19 05:17:40|5673.25|5672.55|5673.13|5672.43|5673.38|5672.68|5673.13|5672.43|14
1726723080000|2024-09-19 05:18:00|5673.25|5672.55|5673.38|5672.68|5673.38|5672.68|5673.13|5672.43|12
1726723100000|2024-09-19 05:18:20|5673.25|5672.55|5673.25|5672.55|5673.38|5672.68|5673.25|5672.55|2
1726723110000|2024-09-19 05:18:30|5673.13|5672.43|5673.38|5672.68|5673.38|5672.68|5673.13|5672.43|43
1726723120000|2024-09-19 05:18:40|5673.25|5672.55|5673.13|5672.43|5673.25|5672.55|5673.13|5672.43|5
1726723150000|2024-09-19 05:19:10|5673.25|5672.55|5673.63|5672.93|5673.63|5672.93|5673.25|5672.55|7
1726723160000|2024-09-19 05:19:20|5673.88|5673.18|5673.88|5673.18|5674|5673.3|5673.88|5673.18|8
1726723170000|2024-09-19 05:19:30|||||||||6
1726723180000|2024-09-19 05:19:40|5673.75|5673.05|5673.63|5672.93|5673.75|5673.05|5673.63|5672.93|4
1726723190000|2024-09-19 05:19:50|5673.38|5672.68|5673.38|5672.68|5673.38|5672.68|5673.38|5672.68|7
1726723200000|2024-09-19 05:20:00|5673.63|5672.93|5673.75|5673.05|5673.88|5673.18|5673.63|5672.93|14
1726723210000|2024-09-19 05:20:10|5673.88|5673.18|5673.75|5673.05|5673.88|5673.18|5673.63|5672.93|3
1726723220000|2024-09-19 05:20:20|5673.63|5672.93|5673.88|5673.18|5673.88|5673.18|5673.63|5672.93|1
1726723230000|2024-09-19 05:20:30|5673.75|5673.05|5673.63|5672.93|5673.88|5673.18|5673.63|5672.93|19
1726723240000|2024-09-19 05:20:40|5673.75|5673.05|5673.38|5672.68|5673.75|5673.05|5673.38|5672.68|4
1726723250000|2024-09-19 05:20:50|5673.13|5672.43|5673.38|5672.68|5673.38|5672.68|5673.13|5672.43|29
1726723260000|2024-09-19 05:21:00|5673.25|5672.55|5673|5672.3|5673.25|5672.55|5672.88|5672.18|14
1726723270000|2024-09-19 05:21:10|5673.13|5672.43|5673.13|5672.43|5673.13|5672.43|5673.13|5672.43|2
1726723280000|2024-09-19 05:21:20|5672.88|5672.18|5672.88|5672.18|5672.88|5672.18|5672.88|5672.18|57
1726723290000|2024-09-19 05:21:30|5673.13|5672.43|5672.88|5672.18|5673.13|5672.43|5672.88|5672.18|23
1726723300000|2024-09-19 05:21:40|||||||||31
1726723310000|2024-09-19 05:21:50|5673.38|5672.68|5673.38|5672.68|5673.38|5672.68|5673.38|5672.68|144
1726723320000|2024-09-19 05:22:00|5673.25|5672.55|5672.88|5672.18|5673.25|5672.55|5672.88|5672.18|17
1726723330000|2024-09-19 05:22:10|5672.75|5672.05|5672.63|5671.93|5672.88|5672.18|5672.63|5671.93|24
1726723340000|2024-09-19 05:22:20|5672.88|5672.18|5673.13|5672.43|5673.13|5672.43|5672.88|5672.18|19
1726723350000|2024-09-19 05:22:30|5673.25|5672.55|5673.13|5672.43|5673.38|5672.68|5673.13|5672.43|12
1726723360000|2024-09-19 05:22:40|5672.88|5672.18|5672.63|5671.93|5672.88|5672.18|5672.63|5671.93|25
1726723370000|2024-09-19 05:22:50|5672.88|5672.18|5672.38|5671.68|5672.88|5672.18|5672.38|5671.68|91
1726723380000|2024-09-19 05:23:00|5672.5|5671.8|5672.88|5672.18|5672.88|5672.18|5672.5|5671.8|19
1726723390000|2024-09-19 05:23:10|5672.75|5672.05|5672.88|5672.18|5672.88|5672.18|5672.63|5671.93|5
1726723400000|2024-09-19 05:23:20|5673.13|5672.43|5672.88|5672.18|5673.13|5672.43|5672.88|5672.18|13
1726723410000|2024-09-19 05:23:30|5673|5672.3|5673.13|5672.43|5673.13|5672.43|5673|5672.3|18
1726723420000|2024-09-19 05:23:40|5673|5672.3|5673.13|5672.43|5673.13|5672.43|5672.88|5672.18|15
1726723430000|2024-09-19 05:23:50|5673|5672.3|5672.88|5672.18|5673|5672.3|5672.88|5672.18|12
1726723440000|2024-09-19 05:24:00|5672.63|5671.93|5672.63|5671.93|5672.88|5672.18|5672.63|5671.93|23
1726723450000|2024-09-19 05:24:10|5672.5|5671.8|5672.38|5671.68|5672.5|5671.8|5672.38|5671.68|33
1726723460000|2024-09-19 05:24:20|5672.25|5671.55|5672.38|5671.68|5672.38|5671.68|5672.13|5671.43|10
1726723480000|2024-09-19 05:24:40|5672.63|5671.93|5672.38|5671.68|5672.63|5671.93|5672.38|5671.68|11
1726723490000|2024-09-19 05:24:50|5672.5|5671.8|5672.63|5671.93|5672.63|5671.93|5672.5|5671.8|14
1726723500000|2024-09-19 05:25:00|5672.38|5671.68|5672.13|5671.43|5672.5|5671.8|5671.63|5670.93|93
1726723510000|2024-09-19 05:25:10|5672.25|5671.55|5672.38|5671.68|5672.5|5671.8|5672.13|5671.43|9
1726723520000|2024-09-19 05:25:20|5672.5|5671.8|5672.38|5671.68|5672.63|5671.93|5672.13|5671.43|21
1726723530000|2024-09-19 05:25:30|5672.25|5671.55|5672.38|5671.68|5672.38|5671.68|5672.25|5671.55|6
1726723540000|2024-09-19 05:25:40|5672.63|5671.93|5672.38|5671.68|5672.63|5671.93|5672.38|5671.68|26
1726723550000|2024-09-19 05:25:50|5672.13|5671.43|5672.13|5671.43|5672.13|5671.43|5672|5671.3|7
1726723560000|2024-09-19 05:26:00|5671.88|5671.18|5671.38|5670.68|5671.88|5671.18|5671.38|5670.68|21
1726723570000|2024-09-19 05:26:10|5671.5|5670.8|5671.25|5670.55|5671.63|5670.93|5671.13|5670.43|134
1726723580000|2024-09-19 05:26:20|5671.38|5670.68|5671.63|5670.93|5671.63|5670.93|5671.38|5670.68|12
1726723590000|2024-09-19 05:26:30|5671.5|5670.8|5671.63|5670.93|5671.63|5670.93|5671.5|5670.8|4
1726723600000|2024-09-19 05:26:40|5671.5|5670.8|5671.63|5670.93|5671.88|5671.18|5671.5|5670.8|27
1726723610000|2024-09-19 05:26:50|5671.75|5671.05|5671.88|5671.18|5671.88|5671.18|5671.63|5670.93|18
1726723620000|2024-09-19 05:27:00|5672|5671.3|5671.88|5671.18|5672|5671.3|5671.88|5671.18|61
1726723630000|2024-09-19 05:27:10|5671.63|5670.93|5671.63|5670.93|5671.63|5670.93|5671.38|5670.68|6
1726723640000|2024-09-19 05:27:20|5671.88|5671.18|5671.88|5671.18|5671.88|5671.18|5671.88|5671.18|33
1726723650000|2024-09-19 05:27:30|5671.75|5671.05|5671.88|5671.18|5671.88|5671.18|5671.63|5670.93|9
1726723660000|2024-09-19 05:27:40|||||||||3
1726723670000|2024-09-19 05:27:50|5672|5671.3|5671.75|5671.05|5672|5671.3|5671.75|5671.05|6
1726723680000|2024-09-19 05:28:00|5671.88|5671.18|5671.75|5671.05|5671.88|5671.18|5671.63|5670.93|7
1726723690000|2024-09-19 05:28:10|5671.88|5671.18|5672.13|5671.43|5672.13|5671.43|5671.88|5671.18|16
1726723700000|2024-09-19 05:28:20|5672|5671.3|5672.25|5671.55|5672.38|5671.68|5672|5671.3|15
1726723710000|2024-09-19 05:28:30|5672.38|5671.68|5672.38|5671.68|5672.38|5671.68|5672.25|5671.55|3
1726723730000|2024-09-19 05:28:50|5672.25|5671.55|5672.38|5671.68|5672.38|5671.68|5672.25|5671.55|9
1726723740000|2024-09-19 05:29:00|5672.63|5671.93|5672.88|5672.18|5672.88|5672.18|5672.63|5671.93|35
1726723750000|2024-09-19 05:29:10|5672.75|5672.05|5672.63|5671.93|5672.75|5672.05|5672.63|5671.93|5
1726723760000|2024-09-19 05:29:20|||||||||1
1726723770000|2024-09-19 05:29:30|5672.75|5672.05|5672.75|5672.05|5672.75|5672.05|5672.75|5672.05|0
1726723780000|2024-09-19 05:29:40|5672.88|5672.18|5672.88|5672.18|5672.88|5672.18|5672.88|5672.18|16
1726723790000|2024-09-19 05:29:50|5672.75|5672.05|5672.88|5672.18|5672.88|5672.18|5672.75|5672.05|7
1726723800000|2024-09-19 05:30:00|5672.63|5671.93|5672.88|5672.18|5672.88|5672.18|5672.63|5671.93|26
1726723810000|2024-09-19 05:30:10|5673|5672.3|5672.63|5671.93|5673|5672.3|5672.63|5671.93|11
1726723820000|2024-09-19 05:30:20|5672.75|5672.05|5672.75|5672.05|5672.88|5672.18|5672.63|5671.93|6
1726723830000|2024-09-19 05:30:30|5672.63|5671.93|5672.88|5672.18|5672.88|5672.18|5672.63|5671.93|8
1726723840000|2024-09-19 05:30:40|5672.75|5672.05|5672.63|5671.93|5672.75|5672.05|5672.63|5671.93|28
1726723850000|2024-09-19 05:30:50|||||||||1
1726723860000|2024-09-19 05:31:00|5672.5|5671.8|5672.38|5671.68|5672.5|5671.8|5672.13|5671.43|71
1726723870000|2024-09-19 05:31:10|5672.25|5671.55|5672.13|5671.43|5672.25|5671.55|5672.13|5671.43|28
1726723880000|2024-09-19 05:31:20|5672|5671.3|5672.13|5671.43|5672.13|5671.43|5672|5671.3|21
1726723890000|2024-09-19 05:31:30|5672.25|5671.55|5672.63|5671.93|5672.63|5671.93|5672.25|5671.55|13
1726723900000|2024-09-19 05:31:40|5672.88|5672.18|5673.13|5672.43|5673.13|5672.43|5672.88|5672.18|20
1726723910000|2024-09-19 05:31:50|5672.88|5672.18|5672.88|5672.18|5672.88|5672.18|5672.88|5672.18|10
1726723920000|2024-09-19 05:32:00|5673|5672.3|5672.88|5672.18|5673.13|5672.43|5672.88|5672.18|11
1726723930000|2024-09-19 05:32:10|5673|5672.3|5672.88|5672.18|5673|5672.3|5672.88|5672.18|1
1726723940000|2024-09-19 05:32:20|5673|5672.3|5673.13|5672.43|5673.13|5672.43|5673|5672.3|6
1726723950000|2024-09-19 05:32:30|5673|5672.3|5673.13|5672.43|5673.13|5672.43|5673|5672.3|11
1726723960000|2024-09-19 05:32:40|5673.38|5672.68|5673.38|5672.68|5673.63|5672.93|5673.38|5672.68|23
1726723970000|2024-09-19 05:32:50|5673.13|5672.43|5672.88|5672.18|5673.13|5672.43|5672.88|5672.18|20
1726723980000|2024-09-19 05:33:00|5672.63|5671.93|5672.88|5672.18|5672.88|5672.18|5672.63|5671.93|4
1726723990000|2024-09-19 05:33:10|5672.75|5672.05|5672.63|5671.93|5672.75|5672.05|5672.5|5671.8|1
1726724000000|2024-09-19 05:33:20|5672.88|5672.18|5673|5672.3|5673|5672.3|5672.88|5672.18|10
1726724010000|2024-09-19 05:33:30|5672.88|5672.18|5672.63|5671.93|5672.88|5672.18|5672.63|5671.93|15
1726724020000|2024-09-19 05:33:40|5672.75|5672.05|5672.75|5672.05|5672.75|5672.05|5672.75|5672.05|3
1726724030000|2024-09-19 05:33:50|5672.63|5671.93|5672.88|5672.18|5672.88|5672.18|5672.63|5671.93|2
1726724040000|2024-09-19 05:34:00|5673.13|5672.43|5673.13|5672.43|5673.13|5672.43|5672.88|5672.18|17
1726724050000|2024-09-19 05:34:10|5673.63|5672.93|5673.38|5672.68|5673.63|5672.93|5673.38|5672.68|18
1726724060000|2024-09-19 05:34:20|5673.25|5672.55|5673.38|5672.68|5673.38|5672.68|5673.13|5672.43|10
1726724070000|2024-09-19 05:34:30|5673.13|5672.43|5673.13|5672.43|5673.25|5672.55|5673.13|5672.43|9
1726724090000|2024-09-19 05:34:50|5672.88|5672.18|5672.88|5672.18|5672.88|5672.18|5672.88|5672.18|14
1726724100000|2024-09-19 05:35:00|5672.75|5672.05|5672.75|5672.05|5672.88|5672.18|5672.63|5671.93|7
1726724110000|2024-09-19 05:35:10|5672.88|5672.18|5672.88|5672.18|5672.88|5672.18|5672.63|5671.93|12
1726724120000|2024-09-19 05:35:20|5672.63|5671.93|5672.75|5672.05|5672.75|5672.05|5672.63|5671.93|15
1726724130000|2024-09-19 05:35:30|5672.88|5672.18|5672.88|5672.18|5672.88|5672.18|5672.88|5672.18|19
1726724140000|2024-09-19 05:35:40|5673.13|5672.43|5673.13|5672.43|5673.13|5672.43|5673|5672.3|55
1726724150000|2024-09-19 05:35:50|5673.25|5672.55|5673.38|5672.68|5673.38|5672.68|5673.13|5672.43|6
1726724160000|2024-09-19 05:36:00|5673.25|5672.55|5673.38|5672.68|5673.38|5672.68|5673.25|5672.55|14
1726724170000|2024-09-19 05:36:10|5673.13|5672.43|5672.88|5672.18|5673.13|5672.43|5672.88|5672.18|19
1726724190000|2024-09-19 05:36:30|||||||||4
1726724200000|2024-09-19 05:36:40|5673|5672.3|5673.13|5672.43|5673.13|5672.43|5672.88|5672.18|8
1726724210000|2024-09-19 05:36:50|5672.88|5672.18|5673|5672.3|5673.13|5672.43|5672.88|5672.18|440
1726724220000|2024-09-19 05:37:00|5673.13|5672.43|5672.63|5671.93|5673.13|5672.43|5672.38|5671.68|280
1726724230000|2024-09-19 05:37:10|5672.88|5672.18|5673.13|5672.43|5673.13|5672.43|5672.88|5672.18|48
1726724240000|2024-09-19 05:37:20|5673.38|5672.68|5673.38|5672.68|5673.38|5672.68|5673.13|5672.43|24
1726724250000|2024-09-19 05:37:30|5673.25|5672.55|5673.38|5672.68|5673.38|5672.68|5673.25|5672.55|6
1726724270000|2024-09-19 05:37:50|5673.13|5672.43|5673|5672.3|5673.13|5672.43|5673|5672.3|22
1726724280000|2024-09-19 05:38:00|5672.88|5672.18|5672.63|5671.93|5672.88|5672.18|5672.63|5671.93|238
1726724290000|2024-09-19 05:38:10|||||||||3
1726724300000|2024-09-19 05:38:20|5672.75|5672.05|5672.88|5672.18|5672.88|5672.18|5672.75|5672.05|22
1726724320000|2024-09-19 05:38:40|5673.13|5672.43|5673.13|5672.43|5673.13|5672.43|5673.13|5672.43|12
1726724330000|2024-09-19 05:38:50|5673|5672.3|5672.88|5672.18|5673|5672.3|5672.88|5672.18|64
1726724340000|2024-09-19 05:39:00|5673|5672.3|5672.88|5672.18|5673.13|5672.43|5672.88|5672.18|12
1726724350000|2024-09-19 05:39:10|5673|5672.3|5672.63|5671.93|5673|5672.3|5672.63|5671.93|16
1726724360000|2024-09-19 05:39:20|||||||||1
1726724370000|2024-09-19 05:39:30|5672.88|5672.18|5672.13|5671.43|5672.88|5672.18|5672.13|5671.43|64
1726724380000|2024-09-19 05:39:40|5672.25|5671.55|5672.38|5671.68|5672.38|5671.68|5672.25|5671.55|7
1726724390000|2024-09-19 05:39:50|5672.25|5671.55|5672.25|5671.55|5672.38|5671.68|5672.13|5671.43|16
1726724400000|2024-09-19 05:40:00|5672.38|5671.68|5672.13|5671.43|5672.63|5671.93|5672.13|5671.43|15
1726724410000|2024-09-19 05:40:10|5671.88|5671.18|5672.13|5671.43|5672.13|5671.43|5671.63|5670.93|40
1726724420000|2024-09-19 05:40:20|||||||||1
1726724430000|2024-09-19 05:40:30|||||||||4
1726724440000|2024-09-19 05:40:40|5672.38|5671.68|5672.63|5671.93|5672.88|5672.18|5672.38|5671.68|50
1726724450000|2024-09-19 05:40:50|5672.75|5672.05|5672.88|5672.18|5672.88|5672.18|5672.63|5671.93|9
1726724460000|2024-09-19 05:41:00|5672.75|5672.05|5672.63|5671.93|5672.75|5672.05|5672.63|5671.93|17
1726724470000|2024-09-19 05:41:10|5672.75|5672.05|5672.63|5671.93|5672.75|5672.05|5672.63|5671.93|16
1726724490000|2024-09-19 05:41:30|5672.75|5672.05|5673.13|5672.43|5673.13|5672.43|5672.75|5672.05|14
1726724500000|2024-09-19 05:41:40|5673.38|5672.68|5673.63|5672.93|5673.63|5672.93|5673.38|5672.68|41
1726724510000|2024-09-19 05:41:50|5673.88|5673.18|5673.63|5672.93|5673.88|5673.18|5673.63|5672.93|41
1726724520000|2024-09-19 05:42:00|5673.75|5673.05|5673.63|5672.93|5673.75|5673.05|5673.38|5672.68|42
1726724530000|2024-09-19 05:42:10|5673.88|5673.18|5673.63|5672.93|5673.88|5673.18|5673.63|5672.93|13
1726724540000|2024-09-19 05:42:20|5673.38|5672.68|5673.63|5672.93|5673.63|5672.93|5673.25|5672.55|17
1726724550000|2024-09-19 05:42:30|5673.5|5672.8|5673.38|5672.68|5673.63|5672.93|5673.25|5672.55|5
1726724560000|2024-09-19 05:42:40|5673.25|5672.55|5673.38|5672.68|5673.38|5672.68|5673.13|5672.43|22
1726724570000|2024-09-19 05:42:50|5673.25|5672.55|5673.25|5672.55|5673.38|5672.68|5673.25|5672.55|5
1726724580000|2024-09-19 05:43:00|5673.13|5672.43|5673.13|5672.43|5673.25|5672.55|5673.13|5672.43|21
1726724600000|2024-09-19 05:43:20|5673.63|5672.93|5673.38|5672.68|5673.63|5672.93|5673.38|5672.68|32
1726724610000|2024-09-19 05:43:30|5673.25|5672.55|5673.13|5672.43|5673.25|5672.55|5672.88|5672.18|39
1726724620000|2024-09-19 05:43:40|5673.25|5672.55|5673.13|5672.43|5673.25|5672.55|5673.13|5672.43|3
1726724630000|2024-09-19 05:43:50|5673.25|5672.55|5673.13|5672.43|5673.25|5672.55|5673.13|5672.43|2
1726724640000|2024-09-19 05:44:00|5672.88|5672.18|5672.88|5672.18|5673.13|5672.43|5672.88|5672.18|12
1726724650000|2024-09-19 05:44:10|||||||||1
1726724660000|2024-09-19 05:44:20|5673.13|5672.43|5673|5672.3|5673.13|5672.43|5672.88|5672.18|22
1726724670000|2024-09-19 05:44:30|5672.88|5672.18|5672.88|5672.18|5673.13|5672.43|5672.88|5672.18|7
1726724680000|2024-09-19 05:44:40|5673|5672.3|5673.5|5672.8|5673.63|5672.93|5673|5672.3|13
1726724690000|2024-09-19 05:44:50|5673.63|5672.93|5673.63|5672.93|5673.63|5672.93|5673.5|5672.8|4
1726724700000|2024-09-19 05:45:00|5673.88|5673.18|5673.88|5673.18|5673.88|5673.18|5673.88|5673.18|11
1726724710000|2024-09-19 05:45:10|5673.63|5672.93|5673.63|5672.93|5673.63|5672.93|5673.63|5672.93|12
1726724720000|2024-09-19 05:45:20|||||||||1
1726724730000|2024-09-19 05:45:30|5673.5|5672.8|5673.38|5672.68|5673.5|5672.8|5673.25|5672.55|17
1726724740000|2024-09-19 05:45:40|5673.25|5672.55|5673.13|5672.43|5673.25|5672.55|5673.13|5672.43|14
1726724750000|2024-09-19 05:45:50|5673|5672.3|5672.88|5672.18|5673.13|5672.43|5672.88|5672.18|36
1726724760000|2024-09-19 05:46:00|5673|5672.3|5672.88|5672.18|5673.13|5672.43|5672.88|5672.18|10
1726724770000|2024-09-19 05:46:10|5672.38|5671.68|5671.88|5671.18|5672.38|5671.68|5671.88|5671.18|39
1726724780000|2024-09-19 05:46:20|5672|5671.3|5671.63|5670.93|5672|5671.3|5671.63|5670.93|17
1726724790000|2024-09-19 05:46:30|5671.88|5671.18|5671.88|5671.18|5672.13|5671.43|5671.88|5671.18|41
1726724800000|2024-09-19 05:46:40|5671.75|5671.05|5671.38|5670.68|5671.75|5671.05|5671.38|5670.68|37
1726724810000|2024-09-19 05:46:50|5671.25|5670.55|5670.88|5670.18|5671.38|5670.68|5670.88|5670.18|130
1726724820000|2024-09-19 05:47:00|5670.63|5669.93|5670.63|5669.93|5670.88|5670.18|5670.63|5669.93|46
1726724830000|2024-09-19 05:47:10|5670.5|5669.8|5670.38|5669.68|5670.63|5669.93|5670.13|5669.43|62
1726724840000|2024-09-19 05:47:20|5670.5|5669.8|5670.38|5669.68|5670.63|5669.93|5670.38|5669.68|15
1726724850000|2024-09-19 05:47:30|5670.13|5669.43|5670.63|5669.93|5670.63|5669.93|5670.13|5669.43|63
1726724860000|2024-09-19 05:47:40|5670.5|5669.8|5671|5670.3|5671|5670.3|5670.5|5669.8|26
1726724870000|2024-09-19 05:47:50|5670.88|5670.18|5671.38|5670.68|5671.38|5670.68|5670.88|5670.18|34
1726724880000|2024-09-19 05:48:00|5671.5|5670.8|5671.63|5670.93|5671.63|5670.93|5671.5|5670.8|4
1726724890000|2024-09-19 05:48:10|5671.5|5670.8|5671.63|5670.93|5672.13|5671.43|5671.38|5670.68|24
1726724900000|2024-09-19 05:48:20|5671.75|5671.05|5672.13|5671.43|5672.13|5671.43|5671.38|5670.68|63
1726724910000|2024-09-19 05:48:30|5672.25|5671.55|5672.63|5671.93|5672.63|5671.93|5672.13|5671.43|22
1726724920000|2024-09-19 05:48:40|5672.5|5671.8|5672.88|5672.18|5672.88|5672.18|5672.5|5671.8|43
1726724930000|2024-09-19 05:48:50|5673|5672.3|5673.13|5672.43|5673.38|5672.68|5673|5672.3|33
1726724940000|2024-09-19 05:49:00|||||||||19
1726724950000|2024-09-19 05:49:10|5673.38|5672.68|5673.63|5672.93|5673.63|5672.93|5673.38|5672.68|17
1726724960000|2024-09-19 05:49:20|5673.5|5672.8|5673.63|5672.93|5673.63|5672.93|5673.5|5672.8|17
1726724970000|2024-09-19 05:49:30|5673.5|5672.8|5673.63|5672.93|5673.63|5672.93|5673.38|5672.68|13
1726724980000|2024-09-19 05:49:40|5673.75|5673.05|5673.75|5673.05|5673.88|5673.18|5673.63|5672.93|23
1726724990000|2024-09-19 05:49:50|5673.88|5673.18|5673.63|5672.93|5673.88|5673.18|5673.5|5672.8|34
1726725000000|2024-09-19 05:50:00|5673.5|5672.8|5673.63|5672.93|5673.63|5672.93|5673.5|5672.8|16
1726725010000|2024-09-19 05:50:10|||||||||16
1726725020000|2024-09-19 05:50:20|5673.5|5672.8|5673.88|5673.18|5673.88|5673.18|5673.5|5672.8|20
1726725030000|2024-09-19 05:50:30|5674.13|5673.43|5674.13|5673.43|5674.13|5673.43|5674|5673.3|7
1726725040000|2024-09-19 05:50:40|5674|5673.3|5673.88|5673.18|5674|5673.3|5673.88|5673.18|3
1726725050000|2024-09-19 05:50:50|5673.63|5672.93|5673.75|5673.05|5673.75|5673.05|5673.63|5672.93|1
1726725060000|2024-09-19 05:51:00|5673.63|5672.93|5673.88|5673.18|5673.88|5673.18|5673.63|5672.93|55
1726725070000|2024-09-19 05:51:10|5673.38|5672.68|5673.38|5672.68|5673.63|5672.93|5673.38|5672.68|54
1726725080000|2024-09-19 05:51:20|5673.5|5672.8|5673.5|5672.8|5673.63|5672.93|5673.38|5672.68|14
1726725090000|2024-09-19 05:51:30|5674.13|5673.43|5673.88|5673.18|5674.25|5673.55|5673.88|5673.18|67
1726725100000|2024-09-19 05:51:40|5674|5673.3|5674.13|5673.43|5674.13|5673.43|5674|5673.3|1
1726725110000|2024-09-19 05:51:50|5674.38|5673.68|5674.88|5674.18|5674.88|5674.18|5674.13|5673.43|138
1726725120000|2024-09-19 05:52:00|5676.63|5675.93|5675.13|5674.43|5676.88|5676.18|5674.88|5674.18|568
1726725130000|2024-09-19 05:52:10|5675.25|5674.55|5674.88|5674.18|5675.25|5674.55|5674.88|5674.18|64
1726725140000|2024-09-19 05:52:20|5674.63|5673.93|5674.88|5674.18|5674.88|5674.18|5674.63|5673.93|32
1726725150000|2024-09-19 05:52:30|5674.75|5674.05|5674.13|5673.43|5674.75|5674.05|5674.13|5673.43|29
1726725160000|2024-09-19 05:52:40|5674.25|5673.55|5674.13|5673.43|5674.38|5673.68|5673.88|5673.18|23
1726725170000|2024-09-19 05:52:50|5674|5673.3|5674.38|5673.68|5674.38|5673.68|5674|5673.3|21
1726725180000|2024-09-19 05:53:00|5674.25|5673.55|5674.38|5673.68|5674.38|5673.68|5673.88|5673.18|23
1726725190000|2024-09-19 05:53:10|5674.25|5673.55|5674.63|5673.93|5674.63|5673.93|5674.25|5673.55|25
1726725200000|2024-09-19 05:53:20|5674.5|5673.8|5674.88|5674.18|5674.88|5674.18|5674.38|5673.68|27
1726725210000|2024-09-19 05:53:30|5674.75|5674.05|5674.88|5674.18|5674.88|5674.18|5674.75|5674.05|4
1726725220000|2024-09-19 05:53:40|5675.38|5674.68|5675.38|5674.68|5675.38|5674.68|5675.13|5674.43|16
1726725230000|2024-09-19 05:53:50|5675.13|5674.43|5675.38|5674.68|5675.38|5674.68|5675.13|5674.43|35
1726725240000|2024-09-19 05:54:00|5675.25|5674.55|5675.13|5674.43|5675.25|5674.55|5674.88|5674.18|38
1726725250000|2024-09-19 05:54:10|5675|5674.3|5674.88|5674.18|5675.13|5674.43|5674.88|5674.18|14
1726725260000|2024-09-19 05:54:20|5675|5674.3|5675|5674.3|5675.13|5674.43|5674.88|5674.18|15
1726725270000|2024-09-19 05:54:30|5675.13|5674.43|5674.88|5674.18|5675.13|5674.43|5674.88|5674.18|3
1726725280000|2024-09-19 05:54:40|5675|5674.3|5674.63|5673.93|5675|5674.3|5674.63|5673.93|11
1726725290000|2024-09-19 05:54:50|||||||||2
1726725300000|2024-09-19 05:55:00|5674.88|5674.18|5674.63|5673.93|5674.88|5674.18|5674.63|5673.93|7
1726725310000|2024-09-19 05:55:10|5674.38|5673.68|5674.38|5673.68|5674.38|5673.68|5674.38|5673.68|26
1726725320000|2024-09-19 05:55:20|5674.13|5673.43|5673.88|5673.18|5674.38|5673.68|5673.88|5673.18|26
1726725330000|2024-09-19 05:55:30|5674|5673.3|5674.13|5673.43|5674.13|5673.43|5673.88|5673.18|4
1726725340000|2024-09-19 05:55:40|5674|5673.3|5674.13|5673.43|5674.13|5673.43|5674|5673.3|3
1726725350000|2024-09-19 05:55:50|5674.25|5673.55|5674.38|5673.68|5674.38|5673.68|5674.13|5673.43|17
1726725360000|2024-09-19 05:56:00|5674.63|5673.93|5674.38|5673.68|5674.63|5673.93|5674.38|5673.68|14
1726725370000|2024-09-19 05:56:10|5674.25|5673.55|5674.25|5673.55|5674.38|5673.68|5674.13|5673.43|9
1726725380000|2024-09-19 05:56:20|5674.13|5673.43|5674.88|5674.18|5674.88|5674.18|5674.13|5673.43|25
1726725390000|2024-09-19 05:56:30|5675.13|5674.43|5675.38|5674.68|5675.38|5674.68|5674.88|5674.18|52
1726725400000|2024-09-19 05:56:40|5675.63|5674.93|5675.88|5675.18|5675.88|5675.18|5675.63|5674.93|25
1726725410000|2024-09-19 05:56:50|5676.13|5675.43|5675.88|5675.18|5676.13|5675.43|5675.88|5675.18|30
1726725420000|2024-09-19 05:57:00|5675.75|5675.05|5675.88|5675.18|5675.88|5675.18|5675.63|5674.93|35
1726725430000|2024-09-19 05:57:10|5675.75|5675.05|5675.88|5675.18|5675.88|5675.18|5675.63|5674.93|12
1726725440000|2024-09-19 05:57:20|5675.75|5675.05|5676.25|5675.55|5676.25|5675.55|5675.75|5675.05|28
1726725450000|2024-09-19 05:57:30|5676.38|5675.68|5676.38|5675.68|5676.38|5675.68|5675.88|5675.18|50
1726725460000|2024-09-19 05:57:40|5676.25|5675.55|5676.38|5675.68|5676.38|5675.68|5676.13|5675.43|51
1726725470000|2024-09-19 05:57:50|5676.25|5675.55|5676.38|5675.68|5676.38|5675.68|5676.13|5675.43|15
1726725480000|2024-09-19 05:58:00|5676.63|5675.93|5676.38|5675.68|5676.63|5675.93|5676.38|5675.68|24
1726725490000|2024-09-19 05:58:10|5676.63|5675.93|5676.38|5675.68|5676.63|5675.93|5676.38|5675.68|145
1726725500000|2024-09-19 05:58:20|5676.5|5675.8|5676.88|5676.18|5677.13|5676.43|5676.5|5675.8|82
1726725510000|2024-09-19 05:58:30|5677|5676.3|5677.38|5676.68|5677.38|5676.68|5676.88|5676.18|77
1726725520000|2024-09-19 05:58:40|5677.25|5676.55|5677.63|5676.93|5677.63|5676.93|5677.25|5676.55|64
1726725530000|2024-09-19 05:58:50|5677.5|5676.8|5677.38|5676.68|5677.63|5676.93|5677.38|5676.68|13
1726725540000|2024-09-19 05:59:00|5677.13|5676.43|5677.38|5676.68|5677.38|5676.68|5677.13|5676.43|40
1726725550000|2024-09-19 05:59:10|5677.25|5676.55|5677|5676.3|5677.25|5676.55|5676.88|5676.18|14
1726725560000|2024-09-19 05:59:20|5677.13|5676.43|5676.88|5676.18|5677.13|5676.43|5676.88|5676.18|25
1726725570000|2024-09-19 05:59:30|5676.63|5675.93|5676.38|5675.68|5676.63|5675.93|5676.38|5675.68|48
1726725580000|2024-09-19 05:59:40|5676.25|5675.55|5676.63|5675.93|5676.63|5675.93|5676.13|5675.43|29
1726725590000|2024-09-19 05:59:50|5676.5|5675.8|5676.25|5675.55|5676.63|5675.93|5676.13|5675.43|24
1726725600000|2024-09-19 06:00:00|5676.13|5675.43|5675.88|5675.18|5676.38|5675.68|5675.38|5674.68|158
1726725610000|2024-09-19 06:00:10|5676.13|5675.43|5675.63|5674.93|5676.25|5675.55|5675.63|5674.93|23
1726725620000|2024-09-19 06:00:20|5675.88|5675.18|5676.13|5675.43|5676.63|5675.93|5675.88|5675.18|57
1726725630000|2024-09-19 06:00:30|5676.25|5675.55|5675.88|5675.18|5676.38|5675.68|5675.88|5675.18|33
1726725640000|2024-09-19 06:00:40|5675.75|5675.05|5675.88|5675.18|5676|5675.3|5675.5|5674.8|45
1726725650000|2024-09-19 06:00:50|5676|5675.3|5676.25|5675.55|5676.38|5675.68|5675.88|5675.18|31
1726725660000|2024-09-19 06:01:00|5676.13|5675.43|5675.63|5674.93|5676.25|5675.55|5675.63|5674.93|81
1726725670000|2024-09-19 06:01:10|5675.38|5674.68|5675.38|5674.68|5675.38|5674.68|5674.88|5674.18|69
1726725680000|2024-09-19 06:01:20|5675.5|5674.8|5675.63|5674.93|5675.63|5674.93|5675.38|5674.68|44
1726725690000|2024-09-19 06:01:30|5675.75|5675.05|5676.13|5675.43|5676.13|5675.43|5675.75|5675.05|18
1726725700000|2024-09-19 06:01:40|5676.63|5675.93|5676.88|5676.18|5676.88|5676.18|5676.38|5675.68|38
1726725710000|2024-09-19 06:01:50|5676.75|5676.05|5676.13|5675.43|5676.75|5676.05|5676.13|5675.43|71
1726725720000|2024-09-19 06:02:00|5675.88|5675.18|5675.63|5674.93|5676|5675.3|5675.38|5674.68|63
1726725730000|2024-09-19 06:02:10|5675.88|5675.18|5675.88|5675.18|5676.13|5675.43|5675.88|5675.18|17
1726725740000|2024-09-19 06:02:20|5676.13|5675.43|5675.88|5675.18|5676.13|5675.43|5675.88|5675.18|44
1726725750000|2024-09-19 06:02:30|5675.63|5674.93|5675.75|5675.05|5675.88|5675.18|5675.63|5674.93|22
1726725760000|2024-09-19 06:02:40|5675.88|5675.18|5675.63|5674.93|5675.88|5675.18|5675.63|5674.93|46
1726725770000|2024-09-19 06:02:50|5675.75|5675.05|5676.13|5675.43|5676.25|5675.55|5675.63|5674.93|33
1726725780000|2024-09-19 06:03:00|5676|5675.3|5675.88|5675.18|5676|5675.3|5675.88|5675.18|60
1726725790000|2024-09-19 06:03:10|5675.63|5674.93|5675.63|5674.93|5675.88|5675.18|5675.63|5674.93|24
1726725800000|2024-09-19 06:03:20|5675.38|5674.68|5675.88|5675.18|5675.88|5675.18|5675.38|5674.68|43
1726725810000|2024-09-19 06:03:30|5675.63|5674.93|5675.63|5674.93|5675.75|5675.05|5675.63|5674.93|2
1726725820000|2024-09-19 06:03:40|5675.75|5675.05|5675.63|5674.93|5675.88|5675.18|5675.63|5674.93|31
1726725830000|2024-09-19 06:03:50|5675.75|5675.05|5675.88|5675.18|5675.88|5675.18|5675.63|5674.93|8
1726725840000|2024-09-19 06:04:00|5676.13|5675.43|5675.63|5674.93|5676.13|5675.43|5675.63|5674.93|62
1726725850000|2024-09-19 06:04:10|5675.75|5675.05|5675.63|5674.93|5675.88|5675.18|5675.38|5674.68|4
1726725860000|2024-09-19 06:04:20|5675.5|5674.8|5675.13|5674.43|5675.5|5674.8|5674.88|5674.18|30
1726725870000|2024-09-19 06:04:30|5674.88|5674.18|5675.13|5674.43|5675.13|5674.43|5674.88|5674.18|21
1726725880000|2024-09-19 06:04:40|5675.25|5674.55|5675.38|5674.68|5675.38|5674.68|5675.13|5674.43|24
1726725890000|2024-09-19 06:04:50|5675.25|5674.55|5675.13|5674.43|5675.38|5674.68|5675|5674.3|8
1726725900000|2024-09-19 06:05:00|5674.88|5674.18|5674.63|5673.93|5675.13|5674.43|5674.63|5673.93|51
1726725910000|2024-09-19 06:05:10|5675.13|5674.43|5675.38|5674.68|5675.38|5674.68|5674.88|5674.18|75
1726725920000|2024-09-19 06:05:20|5675.5|5674.8|5675.5|5674.8|5675.63|5674.93|5675.38|5674.68|24
1726725930000|2024-09-19 06:05:30|5675.63|5674.93|5675.63|5674.93|5675.63|5674.93|5675.5|5674.8|38
1726725940000|2024-09-19 06:05:40|5675.38|5674.68|5675.38|5674.68|5675.38|5674.68|5675.25|5674.55|14
1726725950000|2024-09-19 06:05:50|5675.13|5674.43|5674.88|5674.18|5675.38|5674.68|5674.88|5674.18|19
1726725960000|2024-09-19 06:06:00|5674.75|5674.05|5674.63|5673.93|5674.88|5674.18|5674.63|5673.93|28
1726725970000|2024-09-19 06:06:10|5674.88|5674.18|5674.63|5673.93|5675.13|5674.43|5674.63|5673.93|31
1726725980000|2024-09-19 06:06:20|5674.75|5674.05|5674.75|5674.05|5674.88|5674.18|5674.63|5673.93|8
1726725990000|2024-09-19 06:06:30|5674.88|5674.18|5674.38|5673.68|5675.13|5674.43|5674.38|5673.68|36
1726726000000|2024-09-19 06:06:40|5674.13|5673.43|5674.25|5673.55|5674.38|5673.68|5673.88|5673.18|115
1726726010000|2024-09-19 06:06:50|5674.38|5673.68|5674.38|5673.68|5674.63|5673.93|5674.13|5673.43|47
1726726020000|2024-09-19 06:07:00|5674.5|5673.8|5674.38|5673.68|5674.63|5673.93|5674.38|5673.68|11
1726726030000|2024-09-19 06:07:10|5674.25|5673.55|5674.63|5673.93|5674.63|5673.93|5674.13|5673.43|16
1726726040000|2024-09-19 06:07:20|5674.5|5673.8|5674.63|5673.93|5674.63|5673.93|5674.5|5673.8|12
1726726050000|2024-09-19 06:07:30|5675.13|5674.43|5675.13|5674.43|5675.13|5674.43|5674.88|5674.18|40
1726726060000|2024-09-19 06:07:40|5675.25|5674.55|5675.63|5674.93|5675.63|5674.93|5675.13|5674.43|54
1726726070000|2024-09-19 06:07:50|5675.38|5674.68|5675.38|5674.68|5675.5|5674.8|5675.38|5674.68|60
1726726080000|2024-09-19 06:08:00|5675.63|5674.93|5675.63|5674.93|5675.63|5674.93|5675.63|5674.93|4
1726726090000|2024-09-19 06:08:10|5675.5|5674.8|5675.25|5674.55|5675.63|5674.93|5675.13|5674.43|16
1726726100000|2024-09-19 06:08:20|5675.38|5674.68|5675.25|5674.55|5675.38|5674.68|5675.13|5674.43|9
1726726110000|2024-09-19 06:08:30|5675.38|5674.68|5675.38|5674.68|5675.38|5674.68|5675.25|5674.55|11
1726726120000|2024-09-19 06:08:40|5675.5|5674.8|5675.63|5674.93|5675.63|5674.93|5675.5|5674.8|14
1726726130000|2024-09-19 06:08:50|5675.5|5674.8|5674.63|5673.93|5675.5|5674.8|5674.38|5673.68|88
1726726140000|2024-09-19 06:09:00|5674.5|5673.8|5674.38|5673.68|5674.63|5673.93|5674.38|5673.68|11
1726726150000|2024-09-19 06:09:10|5674.63|5673.93|5674.75|5674.05|5674.75|5674.05|5674.38|5673.68|50
1726726160000|2024-09-19 06:09:20|5674.63|5673.93|5674.88|5674.18|5674.88|5674.18|5674.63|5673.93|5
1726726170000|2024-09-19 06:09:30|5675.13|5674.43|5675.13|5674.43|5675.13|5674.43|5674.88|5674.18|24
1726726180000|2024-09-19 06:09:40|5675.25|5674.55|5674.88|5674.18|5675.5|5674.8|5674.88|5674.18|71
1726726190000|2024-09-19 06:09:50|5675|5674.3|5675.38|5674.68|5675.38|5674.68|5674.88|5674.18|26
1726726200000|2024-09-19 06:10:00|5675.5|5674.8|5675.38|5674.68|5675.5|5674.8|5675.13|5674.43|20
1726726210000|2024-09-19 06:10:10|5675.75|5675.05|5675.63|5674.93|5675.75|5675.05|5675.63|5674.93|18
1726726220000|2024-09-19 06:10:20|5675.75|5675.05|5675.38|5674.68|5675.75|5675.05|5675.38|5674.68|7
1726726230000|2024-09-19 06:10:30|5675.5|5674.8|5675.63|5674.93|5675.63|5674.93|5675.38|5674.68|16
1726726240000|2024-09-19 06:10:40|5675.75|5675.05|5675.88|5675.18|5675.88|5675.18|5675.63|5674.93|15
1726726250000|2024-09-19 06:10:50|5675.63|5674.93|5675.63|5674.93|5675.88|5675.18|5675.63|5674.93|18
1726726260000|2024-09-19 06:11:00|5675.88|5675.18|5675.13|5674.43|5675.88|5675.18|5675.13|5674.43|24
1726726270000|2024-09-19 06:11:10|5675|5674.3|5674.88|5674.18|5675.13|5674.43|5674.88|5674.18|13
1726726280000|2024-09-19 06:11:20|5675|5674.3|5675.38|5674.68|5675.38|5674.68|5674.88|5674.18|38
1726726290000|2024-09-19 06:11:30|5675.5|5674.8|5675.38|5674.68|5675.5|5674.8|5675.38|5674.68|21
1726726300000|2024-09-19 06:11:40|5675.5|5674.8|5675.13|5674.43|5675.63|5674.93|5675.13|5674.43|17
1726726310000|2024-09-19 06:11:50|5675|5674.3|5675.25|5674.55|5675.38|5674.68|5675|5674.3|28
1726726320000|2024-09-19 06:12:00|5675.13|5674.43|5675.38|5674.68|5675.5|5674.8|5675.13|5674.43|20
1726726330000|2024-09-19 06:12:10|5675.25|5674.55|5675.25|5674.55|5675.38|5674.68|5675.25|5674.55|12
1726726340000|2024-09-19 06:12:20|5675.38|5674.68|5675.13|5674.43|5675.38|5674.68|5675.13|5674.43|2
1726726350000|2024-09-19 06:12:30|5674.63|5673.93|5674.63|5673.93|5674.63|5673.93|5674.63|5673.93|13
1726726360000|2024-09-19 06:12:40|5674.75|5674.05|5675.13|5674.43|5675.13|5674.43|5674.63|5673.93|26
1726726370000|2024-09-19 06:12:50|5675.38|5674.68|5675.38|5674.68|5675.38|5674.68|5675.38|5674.68|16
1726726380000|2024-09-19 06:13:00|5675.25|5674.55|5674.88|5674.18|5675.25|5674.55|5674.88|5674.18|19
1726726390000|2024-09-19 06:13:10|5674.63|5673.93|5675.5|5674.8|5675.63|5674.93|5674.63|5673.93|60
1726726400000|2024-09-19 06:13:20|5675.38|5674.68|5675.13|5674.43|5675.5|5674.8|5675.13|5674.43|18
1726726410000|2024-09-19 06:13:30|5674.88|5674.18|5675.13|5674.43|5675.13|5674.43|5674.88|5674.18|12
1726726420000|2024-09-19 06:13:40|5675.25|5674.55|5675.13|5674.43|5675.25|5674.55|5675.13|5674.43|24
1726726430000|2024-09-19 06:13:50|5675.25|5674.55|5675.13|5674.43|5675.25|5674.55|5675.13|5674.43|17
1726726440000|2024-09-19 06:14:00|5675.25|5674.55|5675.13|5674.43|5675.38|5674.68|5675.13|5674.43|39
1726726450000|2024-09-19 06:14:10|5675|5674.3|5675.13|5674.43|5675.13|5674.43|5674.88|5674.18|4
1726726460000|2024-09-19 06:14:20|5675|5674.3|5674.75|5674.05|5675.13|5674.43|5674.63|5673.93|4
1726726470000|2024-09-19 06:14:30|5674.63|5673.93|5674.88|5674.18|5674.88|5674.18|5674.63|5673.93|11
1726726480000|2024-09-19 06:14:40|5674.75|5674.05|5674.88|5674.18|5674.88|5674.18|5674.75|5674.05|19
1726726490000|2024-09-19 06:14:50|5675.13|5674.43|5674.88|5674.18|5675.13|5674.43|5674.88|5674.18|6
1726726500000|2024-09-19 06:15:00|5675|5674.3|5674.63|5673.93|5675.13|5674.43|5674.63|5673.93|18
1726726510000|2024-09-19 06:15:10|5674.75|5674.05|5674.63|5673.93|5674.75|5674.05|5674.63|5673.93|24
1726726520000|2024-09-19 06:15:20|5674.75|5674.05|5674.13|5673.43|5674.88|5674.18|5674.13|5673.43|29
1726726530000|2024-09-19 06:15:30|5674|5673.3|5674.13|5673.43|5674.25|5673.55|5674|5673.3|10
1726726540000|2024-09-19 06:15:40|5674.25|5673.55|5674.13|5673.43|5674.25|5673.55|5674.13|5673.43|15
1726726550000|2024-09-19 06:15:50|||||||||35
1726726560000|2024-09-19 06:16:00|5674.25|5673.55|5674.13|5673.43|5674.38|5673.68|5674.13|5673.43|9
1726726570000|2024-09-19 06:16:10|5673.88|5673.18|5674|5673.3|5674|5673.3|5673.88|5673.18|24
1726726580000|2024-09-19 06:16:20|5673.88|5673.18|5674.13|5673.43|5674.13|5673.43|5673.63|5672.93|31
1726726590000|2024-09-19 06:16:30|||||||||4
1726726600000|2024-09-19 06:16:40|5673.88|5673.18|5673.88|5673.18|5673.88|5673.18|5673.88|5673.18|16
1726726610000|2024-09-19 06:16:50|||||||||5
1726726620000|2024-09-19 06:17:00|5673.63|5672.93|5673.13|5672.43|5673.63|5672.93|5673.13|5672.43|56
1726726630000|2024-09-19 06:17:10|5673|5672.3|5672.88|5672.18|5673|5672.3|5672.88|5672.18|16
1726726640000|2024-09-19 06:17:20|5672.63|5671.93|5672.63|5671.93|5672.63|5671.93|5672.38|5671.68|54
1726726650000|2024-09-19 06:17:30|5672.75|5672.05|5673.13|5672.43|5673.13|5672.43|5672.63|5671.93|29
1726726660000|2024-09-19 06:17:40|5672.88|5672.18|5673.13|5672.43|5673.13|5672.43|5672.88|5672.18|10
1726726670000|2024-09-19 06:17:50|5672.88|5672.18|5673.13|5672.43|5673.13|5672.43|5672.88|5672.18|30
1726726680000|2024-09-19 06:18:00|5673.38|5672.68|5674.38|5673.68|5674.38|5673.68|5673.25|5672.55|39
1726726690000|2024-09-19 06:18:10|5674.25|5673.55|5674.13|5673.43|5674.25|5673.55|5674|5673.3|19
1726726700000|2024-09-19 06:18:20|5674.38|5673.68|5674.25|5673.55|5674.38|5673.68|5674.25|5673.55|22
1726726710000|2024-09-19 06:18:30|5674.13|5673.43|5673.38|5672.68|5674.13|5673.43|5673.38|5672.68|49
1726726720000|2024-09-19 06:18:40|5673.5|5672.8|5673.88|5673.18|5673.88|5673.18|5673.38|5672.68|14
1726726730000|2024-09-19 06:18:50|5672.88|5672.18|5673.63|5672.93|5673.88|5673.18|5672.88|5672.18|199
1726726740000|2024-09-19 06:19:00|5673.38|5672.68|5673.63|5672.93|5673.63|5672.93|5673.38|5672.68|48
1726726750000|2024-09-19 06:19:10|5673.88|5673.18|5674.25|5673.55|5674.25|5673.55|5673.63|5672.93|68
1726726760000|2024-09-19 06:19:20|5674.13|5673.43|5674.13|5673.43|5674.25|5673.55|5674.13|5673.43|19
1726726770000|2024-09-19 06:19:30|5674.25|5673.55|5674.13|5673.43|5674.25|5673.55|5674.13|5673.43|10
1726726780000|2024-09-19 06:19:40|5674.25|5673.55|5674.25|5673.55|5674.25|5673.55|5674.13|5673.43|1
1726726790000|2024-09-19 06:19:50|5674.38|5673.68|5674.38|5673.68|5674.5|5673.8|5674.38|5673.68|9
1726726800000|2024-09-19 06:20:00|5674.25|5673.55|5674.13|5673.43|5674.5|5673.8|5674.13|5673.43|18
1726726810000|2024-09-19 06:20:10|5673.88|5673.18|5673.88|5673.18|5673.88|5673.18|5673.88|5673.18|14
1726726820000|2024-09-19 06:20:20|5674.13|5673.43|5674.13|5673.43|5674.13|5673.43|5674.13|5673.43|5
1726726830000|2024-09-19 06:20:30|5674.38|5673.68|5674.5|5673.8|5674.5|5673.8|5674.38|5673.68|27
1726726840000|2024-09-19 06:20:40|5674.63|5673.93|5673.88|5673.18|5674.88|5674.18|5673.88|5673.18|26
1726726850000|2024-09-19 06:20:50|5674.13|5673.43|5674|5673.3|5674.13|5673.43|5673.88|5673.18|14
1726726860000|2024-09-19 06:21:00|5674.13|5673.43|5674.38|5673.68|5674.63|5673.93|5674.13|5673.43|30
1726726870000|2024-09-19 06:21:10|||||||||1
1726726880000|2024-09-19 06:21:20|5674.63|5673.93|5674.5|5673.8|5674.63|5673.93|5674.13|5673.43|23
1726726890000|2024-09-19 06:21:30|5674.63|5673.93|5674.63|5673.93|5674.63|5673.93|5674.63|5673.93|7
1726726900000|2024-09-19 06:21:40|5674.5|5673.8|5674.88|5674.18|5674.88|5674.18|5674.5|5673.8|19
1726726910000|2024-09-19 06:21:50|5675.13|5674.43|5674.38|5673.68|5675.13|5674.43|5674.38|5673.68|23
1726726920000|2024-09-19 06:22:00|5674.5|5673.8|5675.13|5674.43|5675.13|5674.43|5674.38|5673.68|69
1726726930000|2024-09-19 06:22:10|5674.88|5674.18|5674.38|5673.68|5674.88|5674.18|5674.38|5673.68|43
1726726940000|2024-09-19 06:22:20|5674.5|5673.8|5674.88|5674.18|5674.88|5674.18|5674.5|5673.8|42
1726726950000|2024-09-19 06:22:30|5675.13|5674.43|5674.88|5674.18|5675.13|5674.43|5674.88|5674.18|15
1726726960000|2024-09-19 06:22:40|5675|5674.3|5675.25|5674.55|5675.25|5674.55|5675|5674.3|25
1726726970000|2024-09-19 06:22:50|5675.38|5674.68|5675.88|5675.18|5675.88|5675.18|5675.25|5674.55|49
1726726980000|2024-09-19 06:23:00|5676|5675.3|5676.13|5675.43|5676.13|5675.43|5676|5675.3|34
1726726990000|2024-09-19 06:23:10|5676.38|5675.68|5676.38|5675.68|5676.63|5675.93|5676.38|5675.68|60
1726727000000|2024-09-19 06:23:20|5676.63|5675.93|5676.63|5675.93|5676.63|5675.93|5676.63|5675.93|40
1726727010000|2024-09-19 06:23:30|5676.75|5676.05|5676.88|5676.18|5676.88|5676.18|5676.75|5676.05|15
1726727020000|2024-09-19 06:23:40|5677|5676.3|5677.13|5676.43|5677.13|5676.43|5676.88|5676.18|16
1726727030000|2024-09-19 06:23:50|5677.25|5676.55|5677.13|5676.43|5677.38|5676.68|5677.13|5676.43|64
1726727040000|2024-09-19 06:24:00|5676.88|5676.18|5677.13|5676.43|5677.13|5676.43|5676.88|5676.18|14
1726727050000|2024-09-19 06:24:10|5677.38|5676.68|5677.38|5676.68|5677.38|5676.68|5677.38|5676.68|38
1726727060000|2024-09-19 06:24:20|5677.63|5676.93|5677.38|5676.68|5677.63|5676.93|5677.38|5676.68|74
1726727070000|2024-09-19 06:24:30|5677.63|5676.93|5677.38|5676.68|5677.63|5676.93|5677.38|5676.68|29
1726727080000|2024-09-19 06:24:40|5677.5|5676.8|5677.88|5677.18|5677.88|5677.18|5677.5|5676.8|52
1726727090000|2024-09-19 06:24:50|5678.13|5677.43|5679.38|5678.68|5679.38|5678.68|5678.13|5677.43|285
1726727100000|2024-09-19 06:25:00|5679.5|5678.8|5681.38|5680.68|5681.38|5680.68|5679.38|5678.68|619
1726727110000|2024-09-19 06:25:10|5681.25|5680.55|5681.13|5680.43|5681.38|5680.68|5681|5680.3|106
1726727120000|2024-09-19 06:25:20|5681|5680.3|5680.63|5679.93|5681|5680.3|5680.13|5679.43|178
1726727130000|2024-09-19 06:25:30|5680.38|5679.68|5681.13|5680.43|5681.13|5680.43|5680.38|5679.68|63
1726727140000|2024-09-19 06:25:40|5681.25|5680.55|5681.25|5680.55|5681.63|5680.93|5681.13|5680.43|100
1726727150000|2024-09-19 06:25:50|5681.13|5680.43|5681.63|5680.93|5681.63|5680.93|5681.13|5680.43|28
1726727160000|2024-09-19 06:26:00|5681.88|5681.18|5681.63|5680.93|5681.88|5681.18|5681.38|5680.68|131
1726727170000|2024-09-19 06:26:10|5681.88|5681.18|5679.88|5679.18|5681.88|5681.18|5679.88|5679.18|159
1726727180000|2024-09-19 06:26:20|5680.13|5679.43|5679.88|5679.18|5680.13|5679.43|5679.88|5679.18|17
1726727190000|2024-09-19 06:26:30|5680|5679.3|5679.88|5679.18|5680.13|5679.43|5679.88|5679.18|24
1726727200000|2024-09-19 06:26:40|5679.38|5678.68|5679.63|5678.93|5679.63|5678.93|5679.38|5678.68|33
1726727210000|2024-09-19 06:26:50|5679.88|5679.18|5680.13|5679.43|5680.13|5679.43|5679.88|5679.18|24
1726727220000|2024-09-19 06:27:00|5680.38|5679.68|5680.13|5679.43|5680.38|5679.68|5679.88|5679.18|152
1726727230000|2024-09-19 06:27:10|5680.38|5679.68|5680.88|5680.18|5681.13|5680.43|5680.38|5679.68|126
1726727240000|2024-09-19 06:27:20|5680.63|5679.93|5680.63|5679.93|5680.63|5679.93|5680.38|5679.68|17
1726727250000|2024-09-19 06:27:30|5680.5|5679.8|5680.63|5679.93|5680.63|5679.93|5680.5|5679.8|24
1726727260000|2024-09-19 06:27:40|5680.38|5679.68|5680.63|5679.93|5680.63|5679.93|5680.38|5679.68|17
1726727270000|2024-09-19 06:27:50|5680.5|5679.8|5680.13|5679.43|5680.5|5679.8|5680.13|5679.43|14
1726727280000|2024-09-19 06:28:00|5680.25|5679.55|5680.38|5679.68|5680.38|5679.68|5680.13|5679.43|25
1726727290000|2024-09-19 06:28:10|5680.5|5679.8|5680.38|5679.68|5680.5|5679.8|5680.38|5679.68|32
1726727300000|2024-09-19 06:28:20|5680.25|5679.55|5679.88|5679.18|5680.38|5679.68|5679.88|5679.18|28
1726727310000|2024-09-19 06:28:30|5680.13|5679.43|5680.38|5679.68|5680.38|5679.68|5679.88|5679.18|36
1726727320000|2024-09-19 06:28:40|5680.13|5679.43|5680.13|5679.43|5680.13|5679.43|5680.13|5679.43|9
1726727330000|2024-09-19 06:28:50|5680.25|5679.55|5680.13|5679.43|5680.25|5679.55|5680.13|5679.43|70
1726727340000|2024-09-19 06:29:00|5680.25|5679.55|5679.88|5679.18|5680.38|5679.68|5679.88|5679.18|51
1726727350000|2024-09-19 06:29:10|5680.13|5679.43|5680.25|5679.55|5680.25|5679.55|5680.13|5679.43|53
1726727360000|2024-09-19 06:29:20|5680.38|5679.68|5680.38|5679.68|5680.38|5679.68|5680.13|5679.43|29
1726727370000|2024-09-19 06:29:30|5680.5|5679.8|5680.63|5679.93|5681|5680.3|5680.5|5679.8|76
1726727380000|2024-09-19 06:29:40|5680.88|5680.18|5680.38|5679.68|5680.88|5680.18|5680.38|5679.68|54
1726727390000|2024-09-19 06:29:50|5680.25|5679.55|5680.38|5679.68|5680.38|5679.68|5680.13|5679.43|21
1726727400000|2024-09-19 06:30:00|5680.63|5679.93|5680.13|5679.43|5680.88|5680.18|5680|5679.3|159
1726727410000|2024-09-19 06:30:10|5680.38|5679.68|5680.13|5679.43|5680.38|5679.68|5680.13|5679.43|47
1726727420000|2024-09-19 06:30:20|5680.25|5679.55|5680.13|5679.43|5680.63|5679.93|5680.13|5679.43|79
1726727430000|2024-09-19 06:30:30|5680.38|5679.68|5680.13|5679.43|5680.38|5679.68|5679.63|5678.93|89
1726727440000|2024-09-19 06:30:40|5680.25|5679.55|5680.38|5679.68|5680.38|5679.68|5680.13|5679.43|57
1726727450000|2024-09-19 06:30:50|5680.63|5679.93|5680.38|5679.68|5680.63|5679.93|5680.38|5679.68|24
1726727460000|2024-09-19 06:31:00|5680.5|5679.8|5680.25|5679.55|5680.63|5679.93|5679.88|5679.18|94
1726727470000|2024-09-19 06:31:10|5679.88|5679.18|5680.38|5679.68|5680.38|5679.68|5679.88|5679.18|29
1726727480000|2024-09-19 06:31:20|5680.25|5679.55|5680.13|5679.43|5680.38|5679.68|5680.13|5679.43|35
1726727490000|2024-09-19 06:31:30|5680.25|5679.55|5680.13|5679.43|5680.38|5679.68|5679.88|5679.18|42
1726727500000|2024-09-19 06:31:40|5680.25|5679.55|5680.38|5679.68|5680.63|5679.93|5680.25|5679.55|14
1726727510000|2024-09-19 06:31:50|5680.13|5679.43|5680.38|5679.68|5680.38|5679.68|5680.13|5679.43|27
1726727520000|2024-09-19 06:32:00|5680.5|5679.8|5680.38|5679.68|5680.75|5680.05|5680.38|5679.68|114
1726727530000|2024-09-19 06:32:10|5680.5|5679.8|5680.13|5679.43|5680.5|5679.8|5680.13|5679.43|13
1726727540000|2024-09-19 06:32:20|5680|5679.3|5679.38|5678.68|5680|5679.3|5679.25|5678.55|76
1726727550000|2024-09-19 06:32:30|5679.5|5678.8|5679.63|5678.93|5679.88|5679.18|5679.5|5678.8|60
1726727560000|2024-09-19 06:32:40|5679.5|5678.8|5679.88|5679.18|5679.88|5679.18|5679.5|5678.8|65
1726727570000|2024-09-19 06:32:50|5680|5679.3|5679.88|5679.18|5680.13|5679.43|5679.63|5678.93|56
1726727580000|2024-09-19 06:33:00|5680|5679.3|5680.13|5679.43|5680.38|5679.68|5680|5679.3|25
1726727590000|2024-09-19 06:33:10|5680.38|5679.68|5680.38|5679.68|5680.38|5679.68|5680.13|5679.43|13
1726727600000|2024-09-19 06:33:20|5680.25|5679.55|5679.88|5679.18|5680.25|5679.55|5679.88|5679.18|15
1726727610000|2024-09-19 06:33:30|5680|5679.3|5680|5679.3|5680.13|5679.43|5680|5679.3|8
1726727620000|2024-09-19 06:33:40|5679.88|5679.18|5680.13|5679.43|5680.13|5679.43|5679.88|5679.18|31
1726727630000|2024-09-19 06:33:50|5680.25|5679.55|5680.38|5679.68|5680.5|5679.8|5680.25|5679.55|9
1726727640000|2024-09-19 06:34:00|5680.25|5679.55|5680.25|5679.55|5680.38|5679.68|5680.25|5679.55|27
1726727650000|2024-09-19 06:34:10|5680.13|5679.43|5681.13|5680.43|5681.13|5680.43|5680.13|5679.43|60
1726727660000|2024-09-19 06:34:20|5681.38|5680.68|5680.88|5680.18|5681.38|5680.68|5680.88|5680.18|22
1726727670000|2024-09-19 06:34:30|5680.5|5679.8|5680.25|5679.55|5680.63|5679.93|5680.13|5679.43|137
1726727680000|2024-09-19 06:34:40|5680.38|5679.68|5680.63|5679.93|5680.63|5679.93|5680.38|5679.68|40
1726727690000|2024-09-19 06:34:50|||||||||2
1726727700000|2024-09-19 06:35:00|5680.75|5680.05|5679.88|5679.18|5680.75|5680.05|5679.88|5679.18|55
1726727710000|2024-09-19 06:35:10|5680.13|5679.43|5679.88|5679.18|5680.13|5679.43|5679.88|5679.18|11
1726727720000|2024-09-19 06:35:20|5680|5679.3|5680.13|5679.43|5680.38|5679.68|5680|5679.3|40
1726727730000|2024-09-19 06:35:30|5680.25|5679.55|5680.38|5679.68|5680.38|5679.68|5680.13|5679.43|8
1726727740000|2024-09-19 06:35:40|5680.13|5679.43|5680.13|5679.43|5680.38|5679.68|5680|5679.3|22
1726727760000|2024-09-19 06:36:00|5680.38|5679.68|5680.88|5680.18|5680.88|5680.18|5680.38|5679.68|52
1726727770000|2024-09-19 06:36:10|5681|5680.3|5680.88|5680.18|5681|5680.3|5680.63|5679.93|20
1726727780000|2024-09-19 06:36:20|5680.63|5679.93|5680.75|5680.05|5680.88|5680.18|5680.63|5679.93|44
1726727790000|2024-09-19 06:36:30|5680.88|5680.18|5680.88|5680.18|5681.13|5680.43|5680.63|5679.93|28
1726727800000|2024-09-19 06:36:40|5680.75|5680.05|5680.63|5679.93|5680.75|5680.05|5680.63|5679.93|5
1726727810000|2024-09-19 06:36:50|5680.38|5679.68|5680.38|5679.68|5680.63|5679.93|5680.38|5679.68|8
1726727820000|2024-09-19 06:37:00|5680.63|5679.93|5680.63|5679.93|5680.63|5679.93|5680.38|5679.68|14
1726727830000|2024-09-19 06:37:10|5680.5|5679.8|5680.38|5679.68|5680.5|5679.8|5680.25|5679.55|46
1726727840000|2024-09-19 06:37:20|5680.25|5679.55|5680.13|5679.43|5680.38|5679.68|5680.13|5679.43|52
1726727850000|2024-09-19 06:37:30|5679.88|5679.18|5680.13|5679.43|5680.13|5679.43|5679.88|5679.18|10
1726727860000|2024-09-19 06:37:40|5680|5679.3|5679.88|5679.18|5680.13|5679.43|5679.88|5679.18|13
1726727870000|2024-09-19 06:37:50|5680.13|5679.43|5680.13|5679.43|5680.13|5679.43|5680.13|5679.43|8
1726727880000|2024-09-19 06:38:00|5680.38|5679.68|5680.38|5679.68|5680.63|5679.93|5680.13|5679.43|29
1726727890000|2024-09-19 06:38:10|5680.5|5679.8|5680.63|5679.93|5680.63|5679.93|5680.5|5679.8|6
1726727900000|2024-09-19 06:38:20|5680.5|5679.8|5680.88|5680.18|5680.88|5680.18|5680.5|5679.8|23
1726727910000|2024-09-19 06:38:30|5680.63|5679.93|5680.63|5679.93|5680.75|5680.05|5680.63|5679.93|14
1726727920000|2024-09-19 06:38:40|5680.5|5679.8|5680.38|5679.68|5680.63|5679.93|5680.38|5679.68|10
1726727930000|2024-09-19 06:38:50|5680.63|5679.93|5680.75|5680.05|5680.88|5680.18|5680.63|5679.93|49
1726727940000|2024-09-19 06:39:00|5680.88|5680.18|5680.88|5680.18|5680.88|5680.18|5680.88|5680.18|4
1726727950000|2024-09-19 06:39:10|5680.63|5679.93|5680.63|5679.93|5680.75|5680.05|5680.63|5679.93|19
1726727960000|2024-09-19 06:39:20|5680.75|5680.05|5680.38|5679.68|5680.88|5680.18|5680.38|5679.68|14
1726727970000|2024-09-19 06:39:30|5680.63|5679.93|5680.63|5679.93|5680.88|5680.18|5680.5|5679.8|33
1726727980000|2024-09-19 06:39:40|5680.5|5679.8|5680.38|5679.68|5680.5|5679.8|5680.38|5679.68|1
1726727990000|2024-09-19 06:39:50|5680.5|5679.8|5680.38|5679.68|5680.63|5679.93|5680.25|5679.55|19
1726728000000|2024-09-19 06:40:00|5680.5|5679.8|5680.13|5679.43|5680.63|5679.93|5680.13|5679.43|10
1726728010000|2024-09-19 06:40:10|5680.25|5679.55|5680.38|5679.68|5680.38|5679.68|5680.13|5679.43|15
1726728020000|2024-09-19 06:40:20|5680.5|5679.8|5680.5|5679.8|5680.5|5679.8|5680.5|5679.8|6
1726728030000|2024-09-19 06:40:30|5680.63|5679.93|5680.38|5679.68|5680.63|5679.93|5680.38|5679.68|7
1726728040000|2024-09-19 06:40:40|5680.5|5679.8|5680.63|5679.93|5680.63|5679.93|5680.5|5679.8|28
1726728050000|2024-09-19 06:40:50|5680.5|5679.8|5680.63|5679.93|5680.63|5679.93|5680.38|5679.68|4
1726728060000|2024-09-19 06:41:00|5680.88|5680.18|5680.63|5679.93|5680.88|5680.18|5680.38|5679.68|18
1726728070000|2024-09-19 06:41:10|5680.5|5679.8|5680.38|5679.68|5680.5|5679.8|5680.38|5679.68|1
1726728080000|2024-09-19 06:41:20|5680.5|5679.8|5680.63|5679.93|5680.63|5679.93|5680.5|5679.8|6
1726728090000|2024-09-19 06:41:30|5680.75|5680.05|5680.88|5680.18|5680.88|5680.18|5680.63|5679.93|14
1726728100000|2024-09-19 06:41:40|5680.63|5679.93|5680.63|5679.93|5680.88|5680.18|5680.63|5679.93|6
1726728110000|2024-09-19 06:41:50|||||||||3
1726728120000|2024-09-19 06:42:00|5680.75|5680.05|5680.88|5680.18|5680.88|5680.18|5680.63|5679.93|58
1726728130000|2024-09-19 06:42:10|5680.75|5680.05|5680.63|5679.93|5680.88|5680.18|5680.38|5679.68|28
1726728140000|2024-09-19 06:42:20|5680.75|5680.05|5680.63|5679.93|5680.88|5680.18|5680.63|5679.93|55
1726728150000|2024-09-19 06:42:30|5680.75|5680.05|5680.88|5680.18|5680.88|5680.18|5680.75|5680.05|8
1726728160000|2024-09-19 06:42:40|5680.75|5680.05|5680.88|5680.18|5680.88|5680.18|5680.75|5680.05|11
1726728170000|2024-09-19 06:42:50|5680.75|5680.05|5680.63|5679.93|5680.88|5680.18|5680.63|5679.93|28
1726728180000|2024-09-19 06:43:00|5680.88|5680.18|5680.88|5680.18|5680.88|5680.18|5680.63|5679.93|16
1726728190000|2024-09-19 06:43:10|5681.13|5680.43|5681.25|5680.55|5681.38|5680.68|5681.13|5680.43|73
1726728200000|2024-09-19 06:43:20|5681.38|5680.68|5681.13|5680.43|5681.38|5680.68|5681.13|5680.43|3
1726728210000|2024-09-19 06:43:30|5680.88|5680.18|5680.88|5680.18|5680.88|5680.18|5680.88|5680.18|16
1726728220000|2024-09-19 06:43:40|5681|5680.3|5680.5|5679.8|5681|5680.3|5680.5|5679.8|35
1726728230000|2024-09-19 06:43:50|5680.38|5679.68|5680.13|5679.43|5680.75|5680.05|5680.13|5679.43|29
1726728240000|2024-09-19 06:44:00|5680.38|5679.68|5680.13|5679.43|5680.38|5679.68|5680.13|5679.43|32
1726728250000|2024-09-19 06:44:10|5680|5679.3|5679.88|5679.18|5680.13|5679.43|5679.88|5679.18|13
1726728260000|2024-09-19 06:44:20|||||||||2
1726728270000|2024-09-19 06:44:30|||||||||16
1726728280000|2024-09-19 06:44:40|5679.75|5679.05|5679.88|5679.18|5679.88|5679.18|5679.75|5679.05|20
1726728290000|2024-09-19 06:44:50|5680.13|5679.43|5679.88|5679.18|5680.13|5679.43|5679.88|5679.18|30
1726728300000|2024-09-19 06:45:00|5680.13|5679.43|5679.88|5679.18|5680.13|5679.43|5679.38|5678.68|108
1726728310000|2024-09-19 06:45:10|5680.38|5679.68|5680.38|5679.68|5680.63|5679.93|5680.38|5679.68|65
1726728320000|2024-09-19 06:45:20|5680.5|5679.8|5680.38|5679.68|5680.5|5679.8|5680.38|5679.68|49
1726728330000|2024-09-19 06:45:30|||||||||12
1726728340000|2024-09-19 06:45:40|5680.25|5679.55|5680.13|5679.43|5680.38|5679.68|5680.13|5679.43|20
1726728350000|2024-09-19 06:45:50|5680.25|5679.55|5680.25|5679.55|5680.38|5679.68|5680.13|5679.43|5
1726728360000|2024-09-19 06:46:00|5680.38|5679.68|5680.13|5679.43|5680.38|5679.68|5680.13|5679.43|19
1726728370000|2024-09-19 06:46:10|||||||||1
1726728380000|2024-09-19 06:46:20|5680|5679.3|5680.38|5679.68|5680.38|5679.68|5680|5679.3|45
1726728390000|2024-09-19 06:46:30|||||||||2
1726728400000|2024-09-19 06:46:40|5680.5|5679.8|5680.63|5679.93|5680.63|5679.93|5680.5|5679.8|6
1726728410000|2024-09-19 06:46:50|5680.38|5679.68|5680.38|5679.68|5680.38|5679.68|5680.38|5679.68|30
1726728420000|2024-09-19 06:47:00|5680.5|5679.8|5680.38|5679.68|5680.63|5679.93|5680.38|5679.68|23
1726728430000|2024-09-19 06:47:10|5680.63|5679.93|5680.88|5680.18|5680.88|5680.18|5680.63|5679.93|28
1726728440000|2024-09-19 06:47:20|||||||||6
1726728450000|2024-09-19 06:47:30|5680.75|5680.05|5680.38|5679.68|5680.88|5680.18|5680.38|5679.68|13
1726728460000|2024-09-19 06:47:40|||||||||3
1726728470000|2024-09-19 06:47:50|5680.5|5679.8|5680.75|5680.05|5680.75|5680.05|5680.38|5679.68|28
1726728480000|2024-09-19 06:48:00|5680.88|5680.18|5681.38|5680.68|5681.63|5680.93|5680.88|5680.18|112
1726728490000|2024-09-19 06:48:10|||||||||2
1726728500000|2024-09-19 06:48:20|||||||||36
1726728510000|2024-09-19 06:48:30|5681.5|5680.8|5681.13|5680.43|5681.5|5680.8|5681.13|5680.43|29
1726728520000|2024-09-19 06:48:40|5680.88|5680.18|5681.13|5680.43|5681.25|5680.55|5680.88|5680.18|18
1726728530000|2024-09-19 06:48:50|5680.88|5680.18|5680.63|5679.93|5680.88|5680.18|5680.63|5679.93|36
1726728540000|2024-09-19 06:49:00|5680.75|5680.05|5681|5680.3|5681.13|5680.43|5680.75|5680.05|31
1726728550000|2024-09-19 06:49:10|5681.13|5680.43|5681.38|5680.68|5681.38|5680.68|5680.88|5680.18|38
1726728560000|2024-09-19 06:49:20|5681.63|5680.93|5681.38|5680.68|5681.63|5680.93|5681.38|5680.68|45
1726728570000|2024-09-19 06:49:30|5681.5|5680.8|5681.38|5680.68|5681.63|5680.93|5681.38|5680.68|24
1726728580000|2024-09-19 06:49:40|5681.5|5680.8|5681.38|5680.68|5681.63|5680.93|5681.38|5680.68|14
1726728590000|2024-09-19 06:49:50|5681.63|5680.93|5681.38|5680.68|5681.63|5680.93|5681.38|5680.68|22
1726728600000|2024-09-19 06:50:00|5681.13|5680.43|5681.13|5680.43|5681.13|5680.43|5681.13|5680.43|30
1726728610000|2024-09-19 06:50:10|5681.25|5680.55|5681.13|5680.43|5681.38|5680.68|5681.13|5680.43|23
1726728620000|2024-09-19 06:50:20|5681.25|5680.55|5681.13|5680.43|5681.38|5680.68|5681.13|5680.43|20
1726728640000|2024-09-19 06:50:40|5680.88|5680.18|5680.88|5680.18|5681.13|5680.43|5680.88|5680.18|28
1726728650000|2024-09-19 06:50:50|5681|5680.3|5681.13|5680.43|5681.13|5680.43|5681|5680.3|10
1726728660000|2024-09-19 06:51:00|5681|5680.3|5681.38|5680.68|5681.38|5680.68|5681|5680.3|39
1726728670000|2024-09-19 06:51:10|5681.5|5680.8|5681.38|5680.68|5681.5|5680.8|5681.38|5680.68|22
1726728680000|2024-09-19 06:51:20|5681.5|5680.8|5681.63|5680.93|5681.63|5680.93|5681.5|5680.8|13
1726728690000|2024-09-19 06:51:30|||||||||21
1726728700000|2024-09-19 06:51:40|5681.38|5680.68|5681.38|5680.68|5681.38|5680.68|5681.38|5680.68|22
1726728710000|2024-09-19 06:51:50|5681.63|5680.93|5681.63|5680.93|5681.63|5680.93|5681.63|5680.93|8
1726728720000|2024-09-19 06:52:00|5681.5|5680.8|5681.63|5680.93|5681.63|5680.93|5681.5|5680.8|18
1726728730000|2024-09-19 06:52:10|5681.88|5681.18|5682.13|5681.43|5682.38|5681.68|5681.88|5681.18|75
1726728740000|2024-09-19 06:52:20|5681.88|5681.18|5681.88|5681.18|5682|5681.3|5681.88|5681.18|17
1726728750000|2024-09-19 06:52:30|5682|5681.3|5681.88|5681.18|5682.13|5681.43|5681.88|5681.18|54
1726728760000|2024-09-19 06:52:40|5682|5681.3|5681.88|5681.18|5682|5681.3|5681.88|5681.18|7
1726728770000|2024-09-19 06:52:50|5682.13|5681.43|5682.13|5681.43|5682.13|5681.43|5682.13|5681.43|15
1726728780000|2024-09-19 06:53:00|5681.88|5681.18|5681.88|5681.18|5681.88|5681.18|5681.88|5681.18|12
1726728790000|2024-09-19 06:53:10|||||||||21
1726728800000|2024-09-19 06:53:20|5682|5681.3|5682.13|5681.43|5682.25|5681.55|5681.88|5681.18|24
1726728810000|2024-09-19 06:53:30|||||||||3
1726728820000|2024-09-19 06:53:40|5682|5681.3|5682.13|5681.43|5682.13|5681.43|5681.88|5681.18|17
1726728830000|2024-09-19 06:53:50|5681.88|5681.18|5682.13|5681.43|5682.13|5681.43|5681.88|5681.18|22
1726728840000|2024-09-19 06:54:00|||||||||6
1726728850000|2024-09-19 06:54:10|||||||||7
1726728860000|2024-09-19 06:54:20|5682.25|5681.55|5681.88|5681.18|5682.38|5681.68|5681.88|5681.18|74
1726728870000|2024-09-19 06:54:30|5682.13|5681.43|5681.88|5681.18|5682.13|5681.43|5681.88|5681.18|10
1726728880000|2024-09-19 06:54:40|5682|5681.3|5682.13|5681.43|5682.13|5681.43|5682|5681.3|33
1726728900000|2024-09-19 06:55:00|5682.25|5681.55|5682.38|5681.68|5682.63|5681.93|5682.13|5681.43|115
1726728910000|2024-09-19 06:55:10|5682.63|5681.93|5682.63|5681.93|5682.63|5681.93|5682.38|5681.68|80
1726728920000|2024-09-19 06:55:20|||||||||6
1726728930000|2024-09-19 06:55:30|5682.75|5682.05|5683.13|5682.43|5683.13|5682.43|5682.63|5681.93|70
1726728940000|2024-09-19 06:55:40|5683|5682.3|5682.38|5681.68|5683|5682.3|5681.88|5681.18|308
1726728950000|2024-09-19 06:55:50|5682.88|5682.18|5682.88|5682.18|5682.88|5682.18|5682.63|5681.93|239
1726728960000|2024-09-19 06:56:00|5683|5682.3|5682.88|5682.18|5683|5682.3|5682.63|5681.93|85
1726728970000|2024-09-19 06:56:10|5683|5682.3|5682.88|5682.18|5683|5682.3|5682.88|5682.18|4
1726728980000|2024-09-19 06:56:20|5682.75|5682.05|5682.63|5681.93|5682.75|5682.05|5682.63|5681.93|15
1726728990000|2024-09-19 06:56:30|5682.5|5681.8|5682.63|5681.93|5682.63|5681.93|5682.5|5681.8|22
1726729000000|2024-09-19 06:56:40|5682.38|5681.68|5682.38|5681.68|5682.5|5681.8|5682.38|5681.68|5
1726729010000|2024-09-19 06:56:50|5682.63|5681.93|5682.88|5682.18|5682.88|5682.18|5682.38|5681.68|28
1726729020000|2024-09-19 06:57:00|5682.75|5682.05|5683.13|5682.43|5683.13|5682.43|5682.75|5682.05|34
1726729030000|2024-09-19 06:57:10|5683|5682.3|5683.13|5682.43|5683.13|5682.43|5682.88|5682.18|46
1726729040000|2024-09-19 06:57:20|||||||||5
1726729050000|2024-09-19 06:57:30|||||||||4
1726729060000|2024-09-19 06:57:40|5683.25|5682.55|5683.25|5682.55|5683.38|5682.68|5683.13|5682.43|22
1726729070000|2024-09-19 06:57:50|5683.38|5682.68|5683.38|5682.68|5683.38|5682.68|5683.38|5682.68|10
1726729080000|2024-09-19 06:58:00|5683.25|5682.55|5683.38|5682.68|5683.38|5682.68|5683.13|5682.43|13
1726729090000|2024-09-19 06:58:10|5683.25|5682.55|5683.38|5682.68|5683.38|5682.68|5683.13|5682.43|20
1726729100000|2024-09-19 06:58:20|5683.5|5682.8|5683.63|5682.93|5683.63|5682.93|5683.5|5682.8|20
1726729110000|2024-09-19 06:58:30|5683.5|5682.8|5683.63|5682.93|5683.63|5682.93|5683.38|5682.68|44
1726729120000|2024-09-19 06:58:40|||||||||114
1726729130000|2024-09-19 06:58:50|||||||||18
1726729140000|2024-09-19 06:59:00|5683.5|5682.8|5683.38|5682.68|5683.5|5682.8|5683.38|5682.68|29
1726729160000|2024-09-19 06:59:20|||||||||4
1726729170000|2024-09-19 06:59:30|5683.25|5682.55|5683.38|5682.68|5683.38|5682.68|5683.13|5682.43|27
1726729180000|2024-09-19 06:59:40|5683.25|5682.55|5683.13|5682.43|5683.25|5682.55|5683.13|5682.43|11
1726729190000|2024-09-19 06:59:50|5682.88|5682.18|5681.88|5681.18|5682.88|5682.18|5681.88|5681.18|78
1726729200000|2024-09-19 07:00:00|5682.38|5681.68|5683.38|5682.68|5683.5|5682.8|5682.38|5681.68|168
1726729210000|2024-09-19 07:00:10|5683.63|5682.93|5683.38|5682.68|5683.63|5682.93|5683.25|5682.55|87
1726729220000|2024-09-19 07:00:20|5683.63|5682.93|5685.13|5684.43|5685.25|5684.55|5683.63|5682.93|265
1726729230000|2024-09-19 07:00:30|5684.88|5684.18|5684.88|5684.18|5685|5684.3|5684.63|5683.93|89
1726729240000|2024-09-19 07:00:40|5685.13|5684.43|5685.13|5684.43|5685.63|5684.93|5685.13|5684.43|63
1726729250000|2024-09-19 07:00:50|5685.25|5684.55|5685.13|5684.43|5685.38|5684.68|5684.88|5684.18|94
1726729260000|2024-09-19 07:01:00|5685|5684.3|5684.13|5683.43|5685|5684.3|5684.13|5683.43|147
1726729270000|2024-09-19 07:01:10|5684|5683.3|5683.63|5682.93|5684|5683.3|5683.13|5682.43|109
1726729280000|2024-09-19 07:01:20|5683.38|5682.68|5683.38|5682.68|5683.75|5683.05|5683.38|5682.68|74
1726729290000|2024-09-19 07:01:30|5683.13|5682.43|5682.88|5682.18|5683.13|5682.43|5682.88|5682.18|40
1726729300000|2024-09-19 07:01:40|5683|5682.3|5683.63|5682.93|5684.13|5683.43|5682.88|5682.18|88
1726729310000|2024-09-19 07:01:50|5683.88|5683.18|5683.38|5682.68|5683.88|5683.18|5683.38|5682.68|79
1726729320000|2024-09-19 07:02:00|5683.25|5682.55|5682.88|5682.18|5683.38|5682.68|5682.88|5682.18|75
1726729330000|2024-09-19 07:02:10|5682.75|5682.05|5682.63|5681.93|5682.75|5682.05|5682.38|5681.68|84
1726729340000|2024-09-19 07:02:20|5682.88|5682.18|5683.5|5682.8|5683.63|5682.93|5682.88|5682.18|38
1726729350000|2024-09-19 07:02:30|5683.63|5682.93|5683.5|5682.8|5683.88|5683.18|5683.38|5682.68|30
1726729360000|2024-09-19 07:02:40|5683.38|5682.68|5683.38|5682.68|5683.63|5682.93|5683.38|5682.68|36
1726729370000|2024-09-19 07:02:50|5683.13|5682.43|5682.63|5681.93|5683.13|5682.43|5682.5|5681.8|95
1726729380000|2024-09-19 07:03:00|5682.88|5682.18|5682.38|5681.68|5682.88|5682.18|5682.38|5681.68|72
1726729390000|2024-09-19 07:03:10|5682.63|5681.93|5682.88|5682.18|5683.13|5682.43|5682.63|5681.93|65
1726729400000|2024-09-19 07:03:20|5683.13|5682.43|5682.88|5682.18|5683.13|5682.43|5682.88|5682.18|41
1726729410000|2024-09-19 07:03:30|||||||||11
1726729420000|2024-09-19 07:03:40|5683|5682.3|5683|5682.3|5683.13|5682.43|5682.88|5682.18|37
1726729430000|2024-09-19 07:03:50|5683.13|5682.43|5683.38|5682.68|5683.38|5682.68|5683.13|5682.43|16
1726729440000|2024-09-19 07:04:00|5683.5|5682.8|5684.13|5683.43|5684.13|5683.43|5683.5|5682.8|48
1726729450000|2024-09-19 07:04:10|5684|5683.3|5683.88|5683.18|5684.13|5683.43|5683.63|5682.93|62
1726729460000|2024-09-19 07:04:20|5684|5683.3|5683.88|5683.18|5684|5683.3|5683.88|5683.18|6
1726729470000|2024-09-19 07:04:30|5683.63|5682.93|5683.63|5682.93|5683.63|5682.93|5683.38|5682.68|85
1726729480000|2024-09-19 07:04:40|5683.75|5683.05|5683.88|5683.18|5683.88|5683.18|5683.5|5682.8|64
1726729490000|2024-09-19 07:04:50|5683.75|5683.05|5683.88|5683.18|5683.88|5683.18|5683.63|5682.93|18
1726729500000|2024-09-19 07:05:00|5683.75|5683.05|5683.38|5682.68|5683.75|5683.05|5683.38|5682.68|60
1726729510000|2024-09-19 07:05:10|5683.25|5682.55|5682.88|5682.18|5683.63|5682.93|5682.88|5682.18|111
1726729520000|2024-09-19 07:05:20|5683.13|5682.43|5682.38|5681.68|5683.13|5682.43|5682.38|5681.68|68
1726729530000|2024-09-19 07:05:30|5682.63|5681.93|5683.63|5682.93|5683.88|5683.18|5682.63|5681.93|88
1726729540000|2024-09-19 07:05:40|5683.5|5682.8|5683.38|5682.68|5683.63|5682.93|5683.25|5682.55|26
1726729550000|2024-09-19 07:05:50|5683.63|5682.93|5683.63|5682.93|5683.88|5683.18|5683.38|5682.68|99
1726729560000|2024-09-19 07:06:00|5683.75|5683.05|5683.38|5682.68|5683.88|5683.18|5683.13|5682.43|28
1726729570000|2024-09-19 07:06:10|5683.13|5682.43|5683.5|5682.8|5683.63|5682.93|5683.13|5682.43|33
1726729580000|2024-09-19 07:06:20|5683.38|5682.68|5684.13|5683.43|5684.13|5683.43|5683.38|5682.68|90
1726729590000|2024-09-19 07:06:30|5684.38|5683.68|5684.38|5683.68|5684.38|5683.68|5684.38|5683.68|19
1726729600000|2024-09-19 07:06:40|5684.63|5683.93|5684.13|5683.43|5684.63|5683.93|5684.13|5683.43|79
1726729610000|2024-09-19 07:06:50|5684|5683.3|5683.88|5683.18|5684.13|5683.43|5683.88|5683.18|20
1726729620000|2024-09-19 07:07:00|5683.75|5683.05|5684.13|5683.43|5684.38|5683.68|5683.63|5682.93|75
1726729630000|2024-09-19 07:07:10|5684|5683.3|5683.63|5682.93|5684.13|5683.43|5683.63|5682.93|182
1726729640000|2024-09-19 07:07:20|5683.88|5683.18|5683.63|5682.93|5684|5683.3|5683.63|5682.93|25
1726729650000|2024-09-19 07:07:30|5683.75|5683.05|5683.88|5683.18|5683.88|5683.18|5683.63|5682.93|26
1726729660000|2024-09-19 07:07:40|5683.75|5683.05|5682.63|5681.93|5683.75|5683.05|5682.63|5681.93|81
1726729670000|2024-09-19 07:07:50|5682.75|5682.05|5683.13|5682.43|5683.38|5682.68|5682.63|5681.93|72
1726729680000|2024-09-19 07:08:00|5682.88|5682.18|5683.88|5683.18|5684.13|5683.43|5682.88|5682.18|73
1726729690000|2024-09-19 07:08:10|5683.63|5682.93|5683.38|5682.68|5683.88|5683.18|5683.38|5682.68|48
1726729700000|2024-09-19 07:08:20|5683.13|5682.43|5683.38|5682.68|5683.38|5682.68|5683.13|5682.43|102
1726729710000|2024-09-19 07:08:30|5683.25|5682.55|5682.38|5681.68|5683.25|5682.55|5682.38|5681.68|72
1726729720000|2024-09-19 07:08:40|5682.25|5681.55|5682.13|5681.43|5682.38|5681.68|5681.88|5681.18|50
1726729730000|2024-09-19 07:08:50|5682.38|5681.68|5682.5|5681.8|5682.63|5681.93|5682.38|5681.68|26
1726729740000|2024-09-19 07:09:00|5682.38|5681.68|5682.38|5681.68|5682.63|5681.93|5682.25|5681.55|107
1726729750000|2024-09-19 07:09:10|5682.13|5681.43|5682.63|5681.93|5682.88|5682.18|5682.13|5681.43|90
1726729760000|2024-09-19 07:09:20|5682.5|5681.8|5682.13|5681.43|5682.5|5681.8|5682.13|5681.43|6
1726729770000|2024-09-19 07:09:30|5682|5681.3|5681.38|5680.68|5682.13|5681.43|5681.38|5680.68|57
1726729780000|2024-09-19 07:09:40|5681.13|5680.43|5681.13|5680.43|5681.38|5680.68|5680.63|5679.93|315
1726729790000|2024-09-19 07:09:50|5681.38|5680.68|5681.38|5680.68|5681.88|5681.18|5681.38|5680.68|40
1726729800000|2024-09-19 07:10:00|5681.5|5680.8|5681.88|5681.18|5682|5681.3|5680.88|5680.18|131
1726729810000|2024-09-19 07:10:10|5681.75|5681.05|5681.63|5680.93|5681.75|5681.05|5681.13|5680.43|50
1726729820000|2024-09-19 07:10:20|5681.88|5681.18|5682.13|5681.43|5682.13|5681.43|5681.88|5681.18|66
1726729830000|2024-09-19 07:10:30|5682|5681.3|5681.38|5680.68|5682.13|5681.43|5681.38|5680.68|131
1726729840000|2024-09-19 07:10:40|5681.5|5680.8|5681.38|5680.68|5681.63|5680.93|5680.88|5680.18|51
1726729850000|2024-09-19 07:10:50|5681.63|5680.93|5681.13|5680.43|5681.63|5680.93|5681.13|5680.43|64
1726729860000|2024-09-19 07:11:00|5681.38|5680.68|5680.88|5680.18|5681.38|5680.68|5680.63|5679.93|52
1726729870000|2024-09-19 07:11:10|5680.75|5680.05|5680.63|5679.93|5680.88|5680.18|5680.38|5679.68|29
1726729880000|2024-09-19 07:11:20|5680.5|5679.8|5680.13|5679.43|5680.63|5679.93|5680.13|5679.43|32
1726729890000|2024-09-19 07:11:30|5680|5679.3|5680.63|5679.93|5680.63|5679.93|5679.88|5679.18|35
1726729900000|2024-09-19 07:11:40|5680.38|5679.68|5680.13|5679.43|5680.38|5679.68|5680.13|5679.43|36
1726729910000|2024-09-19 07:11:50|5680.25|5679.55|5680.63|5679.93|5680.63|5679.93|5680.25|5679.55|59
1726729920000|2024-09-19 07:12:00|5680.88|5680.18|5680.38|5679.68|5680.88|5680.18|5680.38|5679.68|46
1726729930000|2024-09-19 07:12:10|5680.13|5679.43|5680.13|5679.43|5680.38|5679.68|5680.13|5679.43|60
1726729940000|2024-09-19 07:12:20|5679.88|5679.18|5679.88|5679.18|5679.88|5679.18|5679.63|5678.93|66
1726729950000|2024-09-19 07:12:30|5679.63|5678.93|5680.13|5679.43|5680.25|5679.55|5679.63|5678.93|67
1726729960000|2024-09-19 07:12:40|5680.38|5679.68|5680.63|5679.93|5680.63|5679.93|5680.38|5679.68|23
1726729970000|2024-09-19 07:12:50|5680.38|5679.68|5680.38|5679.68|5680.5|5679.8|5680.38|5679.68|94
1726729980000|2024-09-19 07:13:00|5680.13|5679.43|5679.88|5679.18|5680.38|5679.68|5679.88|5679.18|39
1726729990000|2024-09-19 07:13:10|5680|5679.3|5679.63|5678.93|5680.13|5679.43|5679.63|5678.93|231
1726730000000|2024-09-19 07:13:20|5679.38|5678.68|5679.5|5678.8|5679.63|5678.93|5679.38|5678.68|43
1726730010000|2024-09-19 07:13:30|5679.38|5678.68|5679.38|5678.68|5679.63|5678.93|5679.13|5678.43|186
1726730020000|2024-09-19 07:13:40|5679.25|5678.55|5678.88|5678.18|5679.38|5678.68|5678.88|5678.18|222
1726730030000|2024-09-19 07:13:50|5679.13|5678.43|5678.88|5678.18|5679.13|5678.43|5678.88|5678.18|39
1726730040000|2024-09-19 07:14:00|5679|5678.3|5679.63|5678.93|5679.63|5678.93|5679|5678.3|81
1726730050000|2024-09-19 07:14:10|5679.75|5679.05|5679.63|5678.93|5679.75|5679.05|5679.63|5678.93|4
1726730060000|2024-09-19 07:14:20|5679.5|5678.8|5679.38|5678.68|5679.63|5678.93|5679.13|5678.43|63
1726730070000|2024-09-19 07:14:30|5678.88|5678.18|5678.88|5678.18|5679.13|5678.43|5678.88|5678.18|38
1726730080000|2024-09-19 07:14:40|5679.13|5678.43|5679|5678.3|5679.13|5678.43|5678.88|5678.18|46
1726730090000|2024-09-19 07:14:50|5679.13|5678.43|5679.25|5678.55|5679.25|5678.55|5678.88|5678.18|33
1726730100000|2024-09-19 07:15:00|5679.38|5678.68|5679.38|5678.68|5679.88|5679.18|5679.13|5678.43|40
1726730110000|2024-09-19 07:15:10|5679.13|5678.43|5678.63|5677.93|5679.13|5678.43|5678.63|5677.93|49
1726730120000|2024-09-19 07:15:20|5678.75|5678.05|5678.63|5677.93|5678.88|5678.18|5678.38|5677.68|44
1726730130000|2024-09-19 07:15:30|5678.38|5677.68|5678.13|5677.43|5678.5|5677.8|5678.13|5677.43|70
1726730140000|2024-09-19 07:15:40|5678|5677.3|5677.88|5677.18|5678.13|5677.43|5677.88|5677.18|27
1726730150000|2024-09-19 07:15:50|5677.38|5676.68|5677.63|5676.93|5677.88|5677.18|5677.38|5676.68|115
1726730160000|2024-09-19 07:16:00|5677.75|5677.05|5677.38|5676.68|5678.13|5677.43|5677.38|5676.68|93
1726730170000|2024-09-19 07:16:10|5677.63|5676.93|5677.88|5677.18|5678.13|5677.43|5677.63|5676.93|74
1726730180000|2024-09-19 07:16:20|5678|5677.3|5678.38|5677.68|5678.63|5677.93|5678|5677.3|53
1726730190000|2024-09-19 07:16:30|5678.13|5677.43|5678.13|5677.43|5678.13|5677.43|5678.13|5677.43|15
1726730200000|2024-09-19 07:16:40|5678.38|5677.68|5678.63|5677.93|5678.63|5677.93|5677.63|5676.93|197
1726730210000|2024-09-19 07:16:50|5678.88|5678.18|5678.63|5677.93|5678.88|5678.18|5678.38|5677.68|43
1726730220000|2024-09-19 07:17:00|5678.88|5678.18|5678.38|5677.68|5679.25|5678.55|5678.13|5677.43|64
1726730230000|2024-09-19 07:17:10|5678.63|5677.93|5678.13|5677.43|5678.63|5677.93|5678.13|5677.43|49
1726730240000|2024-09-19 07:17:20|5678.25|5677.55|5678|5677.3|5678.63|5677.93|5678|5677.3|27
1726730250000|2024-09-19 07:17:30|5678.13|5677.43|5678.13|5677.43|5678.13|5677.43|5677.88|5677.18|23
1726730260000|2024-09-19 07:17:40|5678|5677.3|5678.63|5677.93|5678.63|5677.93|5678|5677.3|31
1726730270000|2024-09-19 07:17:50|5678.75|5678.05|5678.88|5678.18|5679.13|5678.43|5678.75|5678.05|62
1726730280000|2024-09-19 07:18:00|5678.75|5678.05|5678.63|5677.93|5678.88|5678.18|5678.63|5677.93|36
1726730290000|2024-09-19 07:18:10|5678.75|5678.05|5679.13|5678.43|5679.13|5678.43|5678.63|5677.93|25
1726730300000|2024-09-19 07:18:20|5678.88|5678.18|5678.88|5678.18|5679.13|5678.43|5678.88|5678.18|20
1726730310000|2024-09-19 07:18:30|5679|5678.3|5679.13|5678.43|5679.13|5678.43|5678.88|5678.18|31
1726730320000|2024-09-19 07:18:40|5679|5678.3|5679.13|5678.43|5679.13|5678.43|5678.88|5678.18|12
1726730330000|2024-09-19 07:18:50|5679.25|5678.55|5679.63|5678.93|5679.88|5679.18|5679.25|5678.55|125
1726730340000|2024-09-19 07:19:00|5679.88|5679.18|5680.25|5679.55|5680.25|5679.55|5679.63|5678.93|71
1726730350000|2024-09-19 07:19:10|5680.13|5679.43|5680.38|5679.68|5680.38|5679.68|5680.13|5679.43|43
1726730360000|2024-09-19 07:19:20|5680.63|5679.93|5680.13|5679.43|5680.63|5679.93|5679.88|5679.18|55
1726730370000|2024-09-19 07:19:30|||||||||23
1726730380000|2024-09-19 07:19:40|5680.25|5679.55|5680.13|5679.43|5680.38|5679.68|5680.13|5679.43|23
1726730390000|2024-09-19 07:19:50|5680.38|5679.68|5680.63|5679.93|5680.63|5679.93|5680.38|5679.68|31
1726730400000|2024-09-19 07:20:00|5680.5|5679.8|5680.63|5679.93|5681.13|5680.43|5680.5|5679.8|44
1726730410000|2024-09-19 07:20:10|5680.75|5680.05|5680.5|5679.8|5680.88|5680.18|5680.38|5679.68|50
1726730420000|2024-09-19 07:20:20|5680.63|5679.93|5681.13|5680.43|5681.13|5680.43|5680.63|5679.93|40
1726730430000|2024-09-19 07:20:30|5681.25|5680.55|5681.63|5680.93|5681.63|5680.93|5681.25|5680.55|56
1726730440000|2024-09-19 07:20:40|5681.88|5681.18|5681.63|5680.93|5681.88|5681.18|5681.38|5680.68|71
1726730450000|2024-09-19 07:20:50|5681.5|5680.8|5680.88|5680.18|5681.5|5680.8|5680.88|5680.18|87
1726730460000|2024-09-19 07:21:00|5681|5680.3|5680.38|5679.68|5681|5680.3|5680.38|5679.68|62
1726730470000|2024-09-19 07:21:10|5680.5|5679.8|5680.63|5679.93|5680.63|5679.93|5680.38|5679.68|39
1726730480000|2024-09-19 07:21:20|5680.75|5680.05|5680.88|5680.18|5680.88|5680.18|5680.63|5679.93|10
1726730490000|2024-09-19 07:21:30|5681|5680.3|5679.88|5679.18|5681|5680.3|5679.75|5679.05|25
1726730500000|2024-09-19 07:21:40|5680.13|5679.43|5679.63|5678.93|5680.13|5679.43|5679.63|5678.93|49
1726730510000|2024-09-19 07:21:50|5679.75|5679.05|5679.63|5678.93|5679.88|5679.18|5679.38|5678.68|21
1726730520000|2024-09-19 07:22:00|5679.75|5679.05|5680.38|5679.68|5680.38|5679.68|5679.75|5679.05|58
1726730530000|2024-09-19 07:22:10|5680.5|5679.8|5680.13|5679.43|5680.5|5679.8|5680.13|5679.43|16
1726730540000|2024-09-19 07:22:20|5679.88|5679.18|5680.13|5679.43|5680.13|5679.43|5679.88|5679.18|20
1726730550000|2024-09-19 07:22:30|5680.38|5679.68|5680.38|5679.68|5680.38|5679.68|5680.13|5679.43|31
1726730560000|2024-09-19 07:22:40|5680.5|5679.8|5680.75|5680.05|5680.88|5680.18|5680.38|5679.68|16
1726730570000|2024-09-19 07:22:50|5680.88|5680.18|5680.88|5680.18|5681.13|5680.43|5680.75|5680.05|26
1726730580000|2024-09-19 07:23:00|5681.13|5680.43|5681.13|5680.43|5681.13|5680.43|5680.88|5680.18|17
1726730590000|2024-09-19 07:23:10|5681.38|5680.68|5681.13|5680.43|5681.38|5680.68|5681.13|5680.43|81
1726730600000|2024-09-19 07:23:20|5681|5680.3|5681.38|5680.68|5681.38|5680.68|5680.88|5680.18|33
1726730610000|2024-09-19 07:23:30|5681.25|5680.55|5681.13|5680.43|5681.25|5680.55|5681.13|5680.43|18
1726730620000|2024-09-19 07:23:40|5681|5680.3|5681.13|5680.43|5681.13|5680.43|5681|5680.3|7
1726730630000|2024-09-19 07:23:50|5681|5680.3|5680.38|5679.68|5681|5680.3|5680.38|5679.68|36
1726730640000|2024-09-19 07:24:00|5680.5|5679.8|5680.38|5679.68|5680.63|5679.93|5679.88|5679.18|55
1726730650000|2024-09-19 07:24:10|5680.5|5679.8|5680.13|5679.43|5680.5|5679.8|5680.13|5679.43|62
1726730660000|2024-09-19 07:24:20|5680.25|5679.55|5680.13|5679.43|5680.38|5679.68|5680.13|5679.43|46
1726730670000|2024-09-19 07:24:30|5679.88|5679.18|5680.63|5679.93|5680.63|5679.93|5679.88|5679.18|34
1726730680000|2024-09-19 07:24:40|5680.5|5679.8|5680.38|5679.68|5680.63|5679.93|5680.38|5679.68|34
1726730690000|2024-09-19 07:24:50|5680.5|5679.8|5681.38|5680.68|5681.38|5680.68|5680.38|5679.68|90
1726730700000|2024-09-19 07:25:00|5681.25|5680.55|5681.38|5680.68|5681.63|5680.93|5681.13|5680.43|99
1726730710000|2024-09-19 07:25:10|5681.5|5680.8|5680.88|5680.18|5681.88|5681.18|5680.88|5680.18|532
1726730720000|2024-09-19 07:25:20|5681.13|5680.43|5681.13|5680.43|5681.38|5680.68|5681.13|5680.43|74
1726730730000|2024-09-19 07:25:30|5681.38|5680.68|5681.13|5680.43|5681.63|5680.93|5681.13|5680.43|89
1726730740000|2024-09-19 07:25:40|5681.25|5680.55|5681.13|5680.43|5681.25|5680.55|5681.13|5680.43|46
1726730750000|2024-09-19 07:25:50|5680.88|5680.18|5681.38|5680.68|5681.38|5680.68|5680.75|5680.05|112
1726730760000|2024-09-19 07:26:00|5681.63|5680.93|5681.75|5681.05|5681.88|5681.18|5681.63|5680.93|49
1726730770000|2024-09-19 07:26:10|5681.63|5680.93|5681.63|5680.93|5681.88|5681.18|5681.63|5680.93|46
1726730780000|2024-09-19 07:26:20|5681.75|5681.05|5681.38|5680.68|5681.75|5681.05|5681.13|5680.43|70
1726730790000|2024-09-19 07:26:30|5681.25|5680.55|5681.88|5681.18|5681.88|5681.18|5681.13|5680.43|63
1726730800000|2024-09-19 07:26:40|5681.63|5680.93|5681.13|5680.43|5681.63|5680.93|5681.13|5680.43|88
1726730810000|2024-09-19 07:26:50|5681|5680.3|5680.88|5680.18|5681.13|5680.43|5680.88|5680.18|26
1726730820000|2024-09-19 07:27:00|5681|5680.3|5680.38|5679.68|5681.13|5680.43|5680.38|5679.68|160
1726730830000|2024-09-19 07:27:10|5680.63|5679.93|5680.88|5680.18|5681.13|5680.43|5680.5|5679.8|61
1726730840000|2024-09-19 07:27:20|5680.75|5680.05|5680.88|5680.18|5680.88|5680.18|5680.63|5679.93|355
1726730850000|2024-09-19 07:27:30|5680.75|5680.05|5681.25|5680.55|5681.25|5680.55|5680.63|5679.93|75
1726730860000|2024-09-19 07:27:40|5681.13|5680.43|5681.13|5680.43|5681.38|5680.68|5680.88|5680.18|77
1726730870000|2024-09-19 07:27:50|5681.38|5680.68|5681.38|5680.68|5681.38|5680.68|5681.38|5680.68|8
1726730880000|2024-09-19 07:28:00|5681.5|5680.8|5681.38|5680.68|5681.5|5680.8|5681.13|5680.43|29
1726730890000|2024-09-19 07:28:10|5681.25|5680.55|5680.88|5680.18|5681.63|5680.93|5680.88|5680.18|43
1726730900000|2024-09-19 07:28:20|5681.13|5680.43|5681.13|5680.43|5681.13|5680.43|5681.13|5680.43|20
1726730910000|2024-09-19 07:28:30|5681.25|5680.55|5681.38|5680.68|5681.38|5680.68|5680.88|5680.18|41
1726730920000|2024-09-19 07:28:40|5681.13|5680.43|5681.13|5680.43|5681.38|5680.68|5681.13|5680.43|29
1726730930000|2024-09-19 07:28:50|5680.88|5680.18|5680.63|5679.93|5681.13|5680.43|5680.63|5679.93|44
1726730940000|2024-09-19 07:29:00|5680.38|5679.68|5679.13|5678.43|5680.38|5679.68|5679.13|5678.43|140
1726730950000|2024-09-19 07:29:10|5678.88|5678.18|5678.88|5678.18|5678.88|5678.18|5678.88|5678.18|38
1726730960000|2024-09-19 07:29:20|5679|5678.3|5679.13|5678.43|5679.13|5678.43|5678.88|5678.18|68
1726730970000|2024-09-19 07:29:30|5678.88|5678.18|5678.88|5678.18|5679|5678.3|5678.88|5678.18|9
1726730980000|2024-09-19 07:29:40|5679|5678.3|5678.25|5677.55|5679.13|5678.43|5678.13|5677.43|91
1726730990000|2024-09-19 07:29:50|5678.38|5677.68|5678.13|5677.43|5678.38|5677.68|5677.88|5677.18|99
1726731000000|2024-09-19 07:30:00|5678|5677.3|5676.38|5675.68|5678|5677.3|5676.13|5675.43|199
1726731010000|2024-09-19 07:30:10|5676.5|5675.8|5676.25|5675.55|5676.63|5675.93|5676|5675.3|99
1726731020000|2024-09-19 07:30:20|5676.38|5675.68|5675.88|5675.18|5676.38|5675.68|5675.88|5675.18|23
1726731030000|2024-09-19 07:30:30|5675.63|5674.93|5675.63|5674.93|5676.13|5675.43|5675.63|5674.93|48
1726731040000|2024-09-19 07:30:40|5675.75|5675.05|5675.38|5674.68|5675.88|5675.18|5675.25|5674.55|129
1726731050000|2024-09-19 07:30:50|5675.13|5674.43|5674.88|5674.18|5675.13|5674.43|5674.88|5674.18|81
1726731060000|2024-09-19 07:31:00|5674.63|5673.93|5675.63|5674.93|5675.63|5674.93|5674.63|5673.93|123
1726731070000|2024-09-19 07:31:10|5675.38|5674.68|5675.88|5675.18|5675.88|5675.18|5675.38|5674.68|54
1726731080000|2024-09-19 07:31:20|5676.13|5675.43|5676.13|5675.43|5676.38|5675.68|5675.88|5675.18|74
1726731090000|2024-09-19 07:31:30|5676|5675.3|5675.88|5675.18|5676.38|5675.68|5675.88|5675.18|66
1726731100000|2024-09-19 07:31:40|5676|5675.3|5676.38|5675.68|5676.38|5675.68|5675.88|5675.18|33
1726731110000|2024-09-19 07:31:50|5676.13|5675.43|5676.38|5675.68|5676.38|5675.68|5675.88|5675.18|123
1726731120000|2024-09-19 07:32:00|5676.63|5675.93|5676.38|5675.68|5676.63|5675.93|5676.38|5675.68|86
1726731130000|2024-09-19 07:32:10|5676.5|5675.8|5676.5|5675.8|5676.63|5675.93|5676.38|5675.68|32
1726731140000|2024-09-19 07:32:20|5676.38|5675.68|5676.38|5675.68|5676.63|5675.93|5676.38|5675.68|23
1726731150000|2024-09-19 07:32:30|5676.25|5675.55|5676.88|5676.18|5676.88|5676.18|5676.13|5675.43|33
1726731160000|2024-09-19 07:32:40|5677.13|5676.43|5676.63|5675.93|5677.25|5676.55|5676.63|5675.93|48
1726731170000|2024-09-19 07:32:50|5676.75|5676.05|5677.63|5676.93|5677.88|5677.18|5676.63|5675.93|116
1726731180000|2024-09-19 07:33:00|5677.5|5676.8|5677.38|5676.68|5677.75|5677.05|5677.13|5676.43|59
1726731190000|2024-09-19 07:33:10|5677.25|5676.55|5677.13|5676.43|5677.38|5676.68|5677.13|5676.43|35
1726731200000|2024-09-19 07:33:20|5677.25|5676.55|5677.25|5676.55|5677.25|5676.55|5677.25|5676.55|10
1726731210000|2024-09-19 07:33:30|5677.13|5676.43|5677.13|5676.43|5677.25|5676.55|5676.88|5676.18|29
1726731220000|2024-09-19 07:33:40|5677.38|5676.68|5677.38|5676.68|5677.75|5677.05|5677.38|5676.68|48
1726731230000|2024-09-19 07:33:50|5677.5|5676.8|5678.38|5677.68|5678.38|5677.68|5677.5|5676.8|94
1726731240000|2024-09-19 07:34:00|5678.5|5677.8|5678.88|5678.18|5679.13|5678.43|5678.5|5677.8|56
1726731250000|2024-09-19 07:34:10|5678.75|5678.05|5679.38|5678.68|5679.38|5678.68|5678.63|5677.93|93
1726731260000|2024-09-19 07:34:20|5679.5|5678.8|5679.75|5679.05|5679.88|5679.18|5679.38|5678.68|178
1726731270000|2024-09-19 07:34:30|5679.88|5679.18|5679.63|5678.93|5679.88|5679.18|5679.38|5678.68|71
1726731280000|2024-09-19 07:34:40|5679.5|5678.8|5679.38|5678.68|5679.5|5678.8|5679.38|5678.68|31
1726731290000|2024-09-19 07:34:50|5679.5|5678.8|5679.88|5679.18|5679.88|5679.18|5679.13|5678.43|375
1726731300000|2024-09-19 07:35:00|5679.75|5679.05|5680.38|5679.68|5680.38|5679.68|5679.63|5678.93|452
1726731310000|2024-09-19 07:35:10|5680.25|5679.55|5680.5|5679.8|5680.63|5679.93|5680.13|5679.43|84
1726731320000|2024-09-19 07:35:20|5680.75|5680.05|5680|5679.3|5680.88|5680.18|5679.88|5679.18|98
1726731330000|2024-09-19 07:35:30|5679.88|5679.18|5679.13|5678.43|5680|5679.3|5679|5678.3|56
1726731340000|2024-09-19 07:35:40|5679.25|5678.55|5679.13|5678.43|5679.38|5678.68|5679.13|5678.43|66
1726731350000|2024-09-19 07:35:50|5679.38|5678.68|5680|5679.3|5680.13|5679.43|5679.38|5678.68|56
1726731360000|2024-09-19 07:36:00|5679.88|5679.18|5680|5679.3|5680.25|5679.55|5679.88|5679.18|190
1726731370000|2024-09-19 07:36:10|5679.88|5679.18|5680.38|5679.68|5680.38|5679.68|5679.88|5679.18|101
1726731380000|2024-09-19 07:36:20|5680.13|5679.43|5680.63|5679.93|5680.63|5679.93|5680.13|5679.43|133
1726731390000|2024-09-19 07:36:30|5680.88|5680.18|5681.13|5680.43|5681.13|5680.43|5680.88|5680.18|116
1726731400000|2024-09-19 07:36:40|5681|5680.3|5680.38|5679.68|5681.13|5680.43|5680.38|5679.68|56
1726731410000|2024-09-19 07:36:50|5680.5|5679.8|5680.13|5679.43|5680.5|5679.8|5680.13|5679.43|47
1726731420000|2024-09-19 07:37:00|5680.38|5679.68|5680.88|5680.18|5681|5680.3|5680.38|5679.68|29
1726731430000|2024-09-19 07:37:10|5680.75|5680.05|5680.75|5680.05|5680.75|5680.05|5680.75|5680.05|27
1726731440000|2024-09-19 07:37:20|5680.88|5680.18|5680.63|5679.93|5681.38|5680.68|5680.63|5679.93|54
1726731450000|2024-09-19 07:37:30|5680.88|5680.18|5681.13|5680.43|5681.13|5680.43|5680.88|5680.18|29
1726731460000|2024-09-19 07:37:40|5680.88|5680.18|5681.13|5680.43|5681.38|5680.68|5680.88|5680.18|45
1726731470000|2024-09-19 07:37:50|||||||||98
1726731480000|2024-09-19 07:38:00|5681.25|5680.55|5681.88|5681.18|5682|5681.3|5681.25|5680.55|95
1726731490000|2024-09-19 07:38:10|5680.88|5680.18|5680.5|5679.8|5680.88|5680.18|5680.38|5679.68|168
1726731500000|2024-09-19 07:38:20|5680.63|5679.93|5680.13|5679.43|5680.63|5679.93|5679.88|5679.18|196
1726731510000|2024-09-19 07:38:30|5679.88|5679.18|5679.88|5679.18|5680.38|5679.68|5679.63|5678.93|88
1726731520000|2024-09-19 07:38:40|5679.63|5678.93|5680|5679.3|5680.13|5679.43|5679.63|5678.93|27
1726731530000|2024-09-19 07:38:50|5680.13|5679.43|5680|5679.3|5680.38|5679.68|5679.88|5679.18|141
1726731540000|2024-09-19 07:39:00|5679.88|5679.18|5679.63|5678.93|5680.13|5679.43|5679.5|5678.8|38
1726731550000|2024-09-19 07:39:10|5679.75|5679.05|5680.38|5679.68|5680.38|5679.68|5679.63|5678.93|110
1726731560000|2024-09-19 07:39:20|5680.13|5679.43|5679.63|5678.93|5680.38|5679.68|5679.63|5678.93|144
1726731570000|2024-09-19 07:39:30|5679.88|5679.18|5680.13|5679.43|5680.25|5679.55|5679.38|5678.68|228
1726731580000|2024-09-19 07:39:40|||||||||20
1726731590000|2024-09-19 07:39:50|5679.88|5679.18|5679.63|5678.93|5680.13|5679.43|5679.5|5678.8|12
1726731600000|2024-09-19 07:40:00|5679.25|5678.55|5680.63|5679.93|5680.63|5679.93|5679.25|5678.55|153
1726731610000|2024-09-19 07:40:10|5680.88|5680.18|5681|5680.3|5681.13|5680.43|5680.63|5679.93|63
1726731620000|2024-09-19 07:40:20|5680.88|5680.18|5680.63|5679.93|5681.13|5680.43|5680.38|5679.68|121
1726731630000|2024-09-19 07:40:30|||||||||4
1726731640000|2024-09-19 07:40:40|5680.75|5680.05|5680.88|5680.18|5680.88|5680.18|5680.63|5679.93|11
1726731650000|2024-09-19 07:40:50|5681.13|5680.43|5681.38|5680.68|5681.38|5680.68|5681.13|5680.43|48
1726731660000|2024-09-19 07:41:00|5681.63|5680.93|5682.38|5681.68|5682.38|5681.68|5681.63|5680.93|94
1726731670000|2024-09-19 07:41:10|5682.13|5681.43|5682.13|5681.43|5682.13|5681.43|5681.63|5680.93|61
1726731680000|2024-09-19 07:41:20|5682.25|5681.55|5682.5|5681.8|5682.75|5682.05|5682.25|5681.55|101
1726731690000|2024-09-19 07:41:30|5682.63|5681.93|5682.75|5682.05|5682.88|5682.18|5682.38|5681.68|90
1726731700000|2024-09-19 07:41:40|5682.63|5681.93|5682.63|5681.93|5682.88|5682.18|5682.63|5681.93|34
1726731710000|2024-09-19 07:41:50|5682.38|5681.68|5682.38|5681.68|5682.63|5681.93|5682.38|5681.68|102
1726731720000|2024-09-19 07:42:00|5682.5|5681.8|5683.13|5682.43|5683.38|5682.68|5682.38|5681.68|145
1726731730000|2024-09-19 07:42:10|5683|5682.3|5683.13|5682.43|5683.13|5682.43|5682.88|5682.18|73
1726731740000|2024-09-19 07:42:20|5683.25|5682.55|5682.13|5681.43|5683.38|5682.68|5682.13|5681.43|61
1726731750000|2024-09-19 07:42:30|5682|5681.3|5681.88|5681.18|5682.13|5681.43|5681.88|5681.18|63
1726731760000|2024-09-19 07:42:40|5682|5681.3|5683.13|5682.43|5683.13|5682.43|5681.88|5681.18|207
1726731770000|2024-09-19 07:42:50|5683.25|5682.55|5683.13|5682.43|5683.25|5682.55|5682.75|5682.05|97
1726731780000|2024-09-19 07:43:00|5683.38|5682.68|5683.13|5682.43|5683.38|5682.68|5683.13|5682.43|38
1726731790000|2024-09-19 07:43:10|5683.38|5682.68|5683.63|5682.93|5683.63|5682.93|5682.88|5682.18|197
1726731800000|2024-09-19 07:43:20|5683.88|5683.18|5684.13|5683.43|5684.13|5683.43|5683.38|5682.68|114
1726731810000|2024-09-19 07:43:30|5684.25|5683.55|5684.13|5683.43|5684.38|5683.68|5684.13|5683.43|82
1726731820000|2024-09-19 07:43:40|5684.25|5683.55|5684.38|5683.68|5684.38|5683.68|5684.13|5683.43|67
1726731830000|2024-09-19 07:43:50|5684.5|5683.8|5684.38|5683.68|5684.5|5683.8|5684.13|5683.43|57
1726731840000|2024-09-19 07:44:00|5684.63|5683.93|5684.38|5683.68|5684.63|5683.93|5684.38|5683.68|151
1726731850000|2024-09-19 07:44:10|5684.63|5683.93|5684.38|5683.68|5684.63|5683.93|5684.13|5683.43|30
1726731860000|2024-09-19 07:44:20|5684.25|5683.55|5684.63|5683.93|5684.63|5683.93|5684.13|5683.43|19
1726731870000|2024-09-19 07:44:30|5684.38|5683.68|5684.13|5683.43|5684.38|5683.68|5684.13|5683.43|256
1726731880000|2024-09-19 07:44:40|5684|5683.3|5684.13|5683.43|5684.13|5683.43|5684|5683.3|48
1726731890000|2024-09-19 07:44:50|5683.88|5683.18|5683.88|5683.18|5684.13|5683.43|5683.88|5683.18|468
1726731900000|2024-09-19 07:45:00|5683.75|5683.05|5684.13|5683.43|5684.63|5683.93|5683.63|5682.93|83
1726731910000|2024-09-19 07:45:10|5684.25|5683.55|5683.63|5682.93|5684.25|5683.55|5683.63|5682.93|55
1726731920000|2024-09-19 07:45:20|5683.88|5683.18|5683.38|5682.68|5683.88|5683.18|5683.38|5682.68|75
1726731930000|2024-09-19 07:45:30|5683.25|5682.55|5683.13|5682.43|5683.38|5682.68|5683.13|5682.43|23
1726731940000|2024-09-19 07:45:40|5682.88|5682.18|5683.13|5682.43|5683.38|5682.68|5682.88|5682.18|32
1726731950000|2024-09-19 07:45:50|5682.88|5682.18|5682.63|5681.93|5682.88|5682.18|5682.63|5681.93|122
1726731960000|2024-09-19 07:46:00|5682.88|5682.18|5682.38|5681.68|5683.13|5682.43|5682.38|5681.68|33
1726731970000|2024-09-19 07:46:10|5682.5|5681.8|5682.63|5681.93|5682.88|5682.18|5682.5|5681.8|45
1726731980000|2024-09-19 07:46:20|5682.88|5682.18|5682.63|5681.93|5682.88|5682.18|5682.63|5681.93|31
1726731990000|2024-09-19 07:46:30|5682.38|5681.68|5682.38|5681.68|5682.63|5681.93|5682.38|5681.68|36
1726732000000|2024-09-19 07:46:40|5682.5|5681.8|5682.63|5681.93|5682.63|5681.93|5682.38|5681.68|22
1726732010000|2024-09-19 07:46:50|5682.5|5681.8|5683.13|5682.43|5683.38|5682.68|5682.38|5681.68|115
1726732020000|2024-09-19 07:47:00|5683|5682.3|5683.38|5682.68|5683.38|5682.68|5682.88|5682.18|504
1726732030000|2024-09-19 07:47:10|5683.13|5682.43|5683.13|5682.43|5683.13|5682.43|5683.13|5682.43|22
1726732040000|2024-09-19 07:47:20|5683.38|5682.68|5683.25|5682.55|5683.38|5682.68|5683.13|5682.43|33
1726732050000|2024-09-19 07:47:30|5683.13|5682.43|5683.88|5683.18|5683.88|5683.18|5683.13|5682.43|32
1726732060000|2024-09-19 07:47:40|5683.75|5683.05|5683.63|5682.93|5683.88|5683.18|5683.63|5682.93|27
1726732070000|2024-09-19 07:47:50|5683.38|5682.68|5683.63|5682.93|5683.75|5683.05|5683.38|5682.68|37
1726732080000|2024-09-19 07:48:00|5683.88|5683.18|5683.88|5683.18|5683.88|5683.18|5683.63|5682.93|21
1726732090000|2024-09-19 07:48:10|5683.75|5683.05|5683.63|5682.93|5683.88|5683.18|5683.38|5682.68|21
1726732100000|2024-09-19 07:48:20|5683.38|5682.68|5682.88|5682.18|5683.38|5682.68|5682.88|5682.18|71
1726732110000|2024-09-19 07:48:30|5682.63|5681.93|5682.63|5681.93|5682.63|5681.93|5682.63|5681.93|13
1726732120000|2024-09-19 07:48:40|5682.88|5682.18|5682.88|5682.18|5682.88|5682.18|5682.88|5682.18|17
1726732130000|2024-09-19 07:48:50|5682.63|5681.93|5682.88|5682.18|5682.88|5682.18|5682.63|5681.93|32
1726732140000|2024-09-19 07:49:00|5683.13|5682.43|5683.38|5682.68|5683.38|5682.68|5683.13|5682.43|4
1726732150000|2024-09-19 07:49:10|5683.25|5682.55|5682.63|5681.93|5683.25|5682.55|5682.63|5681.93|27
1726732160000|2024-09-19 07:49:20|5682.38|5681.68|5683.38|5682.68|5683.38|5682.68|5682.38|5681.68|74
1726732170000|2024-09-19 07:49:30|5683.63|5682.93|5683.88|5683.18|5683.88|5683.18|5683.38|5682.68|48
1726732180000|2024-09-19 07:49:40|5684|5683.3|5684.13|5683.43|5684.13|5683.43|5683.63|5682.93|66
1726732190000|2024-09-19 07:49:50|5684|5683.3|5684.13|5683.43|5684.13|5683.43|5683.88|5683.18|22
1726732200000|2024-09-19 07:50:00|5684|5683.3|5683.88|5683.18|5684.38|5683.68|5683.88|5683.18|78
1726732210000|2024-09-19 07:50:10|5684|5683.3|5684.13|5683.43|5684.63|5683.93|5684|5683.3|43
1726732220000|2024-09-19 07:50:20|5684|5683.3|5683.63|5682.93|5684|5683.3|5683.63|5682.93|30
1726732230000|2024-09-19 07:50:30|5683.75|5683.05|5683.63|5682.93|5683.88|5683.18|5683.63|5682.93|13
1726732240000|2024-09-19 07:50:40|5683.88|5683.18|5683.88|5683.18|5683.88|5683.18|5683.88|5683.18|24
1726732250000|2024-09-19 07:50:50|5683.75|5683.05|5683.63|5682.93|5683.88|5683.18|5683.63|5682.93|37
1726732260000|2024-09-19 07:51:00|5683.38|5682.68|5683.38|5682.68|5683.63|5682.93|5683.38|5682.68|31
1726732270000|2024-09-19 07:51:10|5683.13|5682.43|5684.13|5683.43|5684.13|5683.43|5683.13|5682.43|84
1726732280000|2024-09-19 07:51:20|||||||||1
1726732290000|2024-09-19 07:51:30|5684|5683.3|5683.88|5683.18|5684.13|5683.43|5683.88|5683.18|23
1726732300000|2024-09-19 07:51:40|5684.13|5683.43|5684.13|5683.43|5684.13|5683.43|5683.88|5683.18|65
1726732310000|2024-09-19 07:51:50|5684.25|5683.55|5684.13|5683.43|5684.38|5683.68|5684.13|5683.43|17
1726732320000|2024-09-19 07:52:00|5684.25|5683.55|5683.88|5683.18|5684.25|5683.55|5683.88|5683.18|29
1726732330000|2024-09-19 07:52:10|5684.13|5683.43|5684.13|5683.43|5684.13|5683.43|5683.88|5683.18|36
1726732340000|2024-09-19 07:52:20|5683.88|5683.18|5683.88|5683.18|5683.88|5683.18|5683.88|5683.18|14
1726732350000|2024-09-19 07:52:30|5683.63|5682.93|5683.38|5682.68|5683.63|5682.93|5683.38|5682.68|45
1726732360000|2024-09-19 07:52:40|5683.5|5682.8|5683.38|5682.68|5683.5|5682.8|5683.38|5682.68|19
1726732370000|2024-09-19 07:52:50|5683.63|5682.93|5683.88|5683.18|5683.88|5683.18|5683.63|5682.93|29
1726732380000|2024-09-19 07:53:00|5683.75|5683.05|5683.88|5683.18|5683.88|5683.18|5683.63|5682.93|52
1726732390000|2024-09-19 07:53:10|5683.75|5683.05|5683.63|5682.93|5683.75|5683.05|5683.63|5682.93|4
1726732400000|2024-09-19 07:53:20|5683.5|5682.8|5683.13|5682.43|5683.5|5682.8|5683.13|5682.43|39
1726732410000|2024-09-19 07:53:30|5683.5|5682.8|5683.5|5682.8|5683.63|5682.93|5683.38|5682.68|37
1726732420000|2024-09-19 07:53:40|5683.63|5682.93|5683.13|5682.43|5683.63|5682.93|5683.13|5682.43|23
1726732430000|2024-09-19 07:53:50|5683.25|5682.55|5683.88|5683.18|5683.88|5683.18|5683.25|5682.55|51
1726732440000|2024-09-19 07:54:00|5684.13|5683.43|5684.13|5683.43|5684.38|5683.68|5684|5683.3|60
1726732450000|2024-09-19 07:54:10|5684.25|5683.55|5684.13|5683.43|5684.38|5683.68|5684.13|5683.43|12
1726732460000|2024-09-19 07:54:20|5684.25|5683.55|5684.63|5683.93|5684.63|5683.93|5684.25|5683.55|60
1726732470000|2024-09-19 07:54:30|5684.88|5684.18|5685.13|5684.43|5685.13|5684.43|5684.88|5684.18|241
1726732480000|2024-09-19 07:54:40|5685.88|5685.18|5686.63|5685.93|5686.63|5685.93|5685.88|5685.18|300
1726732490000|2024-09-19 07:54:50|5686.38|5685.68|5686.5|5685.8|5686.63|5685.93|5686.38|5685.68|82
1726732500000|2024-09-19 07:55:00|5686.63|5685.93|5686.13|5685.43|5686.63|5685.93|5686.13|5685.43|97
1726732510000|2024-09-19 07:55:10|5686.38|5685.68|5686.25|5685.55|5686.38|5685.68|5686.13|5685.43|39
1726732520000|2024-09-19 07:55:20|5686.38|5685.68|5686.13|5685.43|5686.38|5685.68|5686|5685.3|76
1726732530000|2024-09-19 07:55:30|5686.38|5685.68|5686.63|5685.93|5686.63|5685.93|5686.38|5685.68|124
1726732540000|2024-09-19 07:55:40|||||||||31
1726732560000|2024-09-19 07:56:00|5686.38|5685.68|5685.88|5685.18|5686.38|5685.68|5685.88|5685.18|130
1726732570000|2024-09-19 07:56:10|5686.13|5685.43|5686.13|5685.43|5686.13|5685.43|5686.13|5685.43|14
1726732580000|2024-09-19 07:56:20|5686.25|5685.55|5686.38|5685.68|5686.38|5685.68|5686.13|5685.43|31
1726732590000|2024-09-19 07:56:30|||||||||49
1726732600000|2024-09-19 07:56:40|5686.63|5685.93|5686.5|5685.8|5686.63|5685.93|5686.38|5685.68|31
1726732610000|2024-09-19 07:56:50|5686.38|5685.68|5686.63|5685.93|5686.63|5685.93|5686.38|5685.68|38
1726732620000|2024-09-19 07:57:00|5686.38|5685.68|5686.63|5685.93|5686.63|5685.93|5686.38|5685.68|61
1726732630000|2024-09-19 07:57:10|||||||||29
1726732640000|2024-09-19 07:57:20|5686.75|5686.05|5687.38|5686.68|5687.38|5686.68|5686.75|5686.05|112
1726732650000|2024-09-19 07:57:30|5687.5|5686.8|5687.63|5686.93|5687.63|5686.93|5687.38|5686.68|121
1726732660000|2024-09-19 07:57:40|5687.88|5687.18|5688.38|5687.68|5688.63|5687.93|5687.88|5687.18|111
1726732670000|2024-09-19 07:57:50|5688.13|5687.43|5687.88|5687.18|5688.13|5687.43|5687.88|5687.18|122
1726732680000|2024-09-19 07:58:00|5688.13|5687.43|5688.13|5687.43|5688.38|5687.68|5688.13|5687.43|58
1726732690000|2024-09-19 07:58:10|5688.38|5687.68|5689.38|5688.68|5689.38|5688.68|5688.38|5687.68|260
1726732700000|2024-09-19 07:58:20|5689.63|5688.93|5689.13|5688.43|5689.63|5688.93|5689.13|5688.43|248
1726732710000|2024-09-19 07:58:30|||||||||26
1726732720000|2024-09-19 07:58:40|5689|5688.3|5689.13|5688.43|5689.38|5688.68|5688.88|5688.18|56
1726732730000|2024-09-19 07:58:50|5688.88|5688.18|5688.13|5687.43|5689.13|5688.43|5688.13|5687.43|115
1726732740000|2024-09-19 07:59:00|5688.38|5687.68|5688.63|5687.93|5688.63|5687.93|5688.25|5687.55|117
1726732750000|2024-09-19 07:59:10|5688.5|5687.8|5688.88|5688.18|5689.13|5688.43|5688.38|5687.68|187
1726732760000|2024-09-19 07:59:20|5689|5688.3|5689.63|5688.93|5689.63|5688.93|5688.88|5688.18|37
1726732770000|2024-09-19 07:59:30|5689.75|5689.05|5689.88|5689.18|5689.88|5689.18|5689.75|5689.05|294
1726732780000|2024-09-19 07:59:40|5690|5689.3|5690.38|5689.68|5690.38|5689.68|5690|5689.3|77
1726732790000|2024-09-19 07:59:50|5690.63|5689.93|5690.38|5689.68|5690.63|5689.93|5690.38|5689.68|108
1726732800000|2024-09-19 08:00:00|5689.63|5688.93|5688.13|5687.43|5689.88|5689.18|5688.13|5687.43|369
1726732810000|2024-09-19 08:00:10|5688|5687.3|5688.38|5687.68|5688.38|5687.68|5687.88|5687.18|95
1726732820000|2024-09-19 08:00:20|5688.25|5687.55|5688.13|5687.43|5688.25|5687.55|5687.63|5686.93|210
1726732830000|2024-09-19 08:00:30|5687.88|5687.18|5688.13|5687.43|5688.13|5687.43|5687.63|5686.93|116
1726732840000|2024-09-19 08:00:40|5687.88|5687.18|5687.63|5686.93|5688|5687.3|5687.63|5686.93|136
1726732850000|2024-09-19 08:00:50|5687.75|5687.05|5687.63|5686.93|5687.75|5687.05|5687.63|5686.93|29
1726732860000|2024-09-19 08:01:00|5687.38|5686.68|5687.13|5686.43|5687.88|5687.18|5687.13|5686.43|120
1726732870000|2024-09-19 08:01:10|5687.25|5686.55|5687|5686.3|5687.63|5686.93|5686.88|5686.18|53
1726732880000|2024-09-19 08:01:20|5686.88|5686.18|5686.38|5685.68|5687|5686.3|5686.13|5685.43|445
1726732890000|2024-09-19 08:01:30|5686.25|5685.55|5686.63|5685.93|5686.63|5685.93|5686.25|5685.55|110
1726732900000|2024-09-19 08:01:40|5686.75|5686.05|5687.38|5686.68|5687.5|5686.8|5686.75|5686.05|54
1726732910000|2024-09-19 08:01:50|5687.25|5686.55|5687.13|5686.43|5687.38|5686.68|5687.13|5686.43|40
1726732920000|2024-09-19 08:02:00|5686.88|5686.18|5687.38|5686.68|5687.38|5686.68|5686.63|5685.93|127
1726732930000|2024-09-19 08:02:10|5687.88|5687.18|5688|5687.3|5688.25|5687.55|5687.38|5686.68|163
1726732940000|2024-09-19 08:02:20|5687.88|5687.18|5687.75|5687.05|5688.13|5687.43|5687.63|5686.93|74
1726732950000|2024-09-19 08:02:30|5687.63|5686.93|5687.63|5686.93|5688.13|5687.43|5687.63|5686.93|63
1726732960000|2024-09-19 08:02:40|5687.38|5686.68|5688.13|5687.43|5688.38|5687.68|5687.38|5686.68|71
1726732970000|2024-09-19 08:02:50|5687.88|5687.18|5688.38|5687.68|5688.38|5687.68|5687.88|5687.18|32
1726732980000|2024-09-19 08:03:00|5688.13|5687.43|5688.88|5688.18|5688.88|5688.18|5688.13|5687.43|79
1726732990000|2024-09-19 08:03:10|5689.13|5688.43|5688.38|5687.68|5689.13|5688.43|5688.38|5687.68|88
1726733000000|2024-09-19 08:03:20|5688.13|5687.43|5688.63|5687.93|5688.63|5687.93|5687.88|5687.18|138
1726733010000|2024-09-19 08:03:30|5688.38|5687.68|5688.63|5687.93|5688.88|5688.18|5688.38|5687.68|55
1726733020000|2024-09-19 08:03:40|5688.88|5688.18|5688.88|5688.18|5688.88|5688.18|5688.88|5688.18|46
1726733030000|2024-09-19 08:03:50|5689|5688.3|5688.63|5687.93|5689.13|5688.43|5688.63|5687.93|214
1726733040000|2024-09-19 08:04:00|5688.38|5687.68|5688.63|5687.93|5688.63|5687.93|5688.38|5687.68|33
1726733050000|2024-09-19 08:04:10|5688.5|5687.8|5688.88|5688.18|5688.88|5688.18|5688.38|5687.68|48
1726733060000|2024-09-19 08:04:20|5689.13|5688.43|5688.63|5687.93|5689.13|5688.43|5688.63|5687.93|58
1726733070000|2024-09-19 08:04:30|5688.75|5688.05|5689.13|5688.43|5689.13|5688.43|5688.75|5688.05|59
1726733080000|2024-09-19 08:04:40|5688.88|5688.18|5689.13|5688.43|5689.13|5688.43|5688.5|5687.8|71
1726733090000|2024-09-19 08:04:50|5689|5688.3|5688.88|5688.18|5689|5688.3|5688.88|5688.18|32
1726733100000|2024-09-19 08:05:00|5688.75|5688.05|5688.88|5688.18|5688.88|5688.18|5688.63|5687.93|73
1726733110000|2024-09-19 08:05:10|5688.63|5687.93|5688.88|5688.18|5689.13|5688.43|5688.63|5687.93|39
1726733120000|2024-09-19 08:05:20|5689|5688.3|5688.88|5688.18|5689.13|5688.43|5688.88|5688.18|28
1726733130000|2024-09-19 08:05:30|5689|5688.3|5688.88|5688.18|5689.13|5688.43|5688.88|5688.18|29
1726733140000|2024-09-19 08:05:40|5689.13|5688.43|5689.38|5688.68|5689.38|5688.68|5689.13|5688.43|26
1726733150000|2024-09-19 08:05:50|5689.13|5688.43|5689.38|5688.68|5689.38|5688.68|5689.13|5688.43|182
1726733160000|2024-09-19 08:06:00|5689.63|5688.93|5690.25|5689.55|5690.38|5689.68|5689.38|5688.68|342
1726733170000|2024-09-19 08:06:10|5690.13|5689.43|5690.13|5689.43|5690.63|5689.93|5690.13|5689.43|140
1726733180000|2024-09-19 08:06:20|5690.25|5689.55|5690.63|5689.93|5691.13|5690.43|5690.25|5689.55|176
1726733190000|2024-09-19 08:06:30|5691|5690.3|5690.88|5690.18|5691.13|5690.43|5690.63|5689.93|139
1726733200000|2024-09-19 08:06:40|5691.13|5690.43|5690.88|5690.18|5691.13|5690.43|5690.88|5690.18|50
1726733210000|2024-09-19 08:06:50|5690.63|5689.93|5690.88|5690.18|5690.88|5690.18|5690.63|5689.93|31
1726733220000|2024-09-19 08:07:00|5690.75|5690.05|5690.88|5690.18|5691|5690.3|5690.63|5689.93|63
1726733230000|2024-09-19 08:07:10|5691.13|5690.43|5690.88|5690.18|5691.38|5690.68|5690.88|5690.18|244
1726733240000|2024-09-19 08:07:20|5691|5690.3|5690.63|5689.93|5691|5690.3|5690.63|5689.93|63
1726733250000|2024-09-19 08:07:30|5690.38|5689.68|5690.38|5689.68|5690.38|5689.68|5690.38|5689.68|129
1726733260000|2024-09-19 08:07:40|5690.5|5689.8|5689.38|5688.68|5690.5|5689.8|5689.38|5688.68|97
1726733270000|2024-09-19 08:07:50|||||||||4
1726733280000|2024-09-19 08:08:00|5689.25|5688.55|5688.63|5687.93|5689.25|5688.55|5688.63|5687.93|124
1726733290000|2024-09-19 08:08:10|5688.38|5687.68|5688.38|5687.68|5688.63|5687.93|5688.13|5687.43|73
1726733300000|2024-09-19 08:08:20|5688.13|5687.43|5688.38|5687.68|5688.63|5687.93|5688.13|5687.43|52
1726733310000|2024-09-19 08:08:30|5688.5|5687.8|5689.13|5688.43|5689.38|5688.68|5688.5|5687.8|116
1726733320000|2024-09-19 08:08:40|5689.38|5688.68|5688.88|5688.18|5689.38|5688.68|5688.63|5687.93|126
1726733330000|2024-09-19 08:08:50|5688.63|5687.93|5688.38|5687.68|5688.63|5687.93|5688.38|5687.68|70
1726733340000|2024-09-19 08:09:00|5688.63|5687.93|5688.38|5687.68|5688.63|5687.93|5688.13|5687.43|39
1726733350000|2024-09-19 08:09:10|5688.63|5687.93|5688.5|5687.8|5688.63|5687.93|5688.5|5687.8|19
1726733360000|2024-09-19 08:09:20|5688.13|5687.43|5688.63|5687.93|5688.63|5687.93|5688|5687.3|99
1726733370000|2024-09-19 08:09:30|5688.38|5687.68|5688.88|5688.18|5688.88|5688.18|5688.38|5687.68|55
1726733380000|2024-09-19 08:09:40|5689.13|5688.43|5689.13|5688.43|5689.13|5688.43|5688.88|5688.18|68
1726733390000|2024-09-19 08:09:50|5689|5688.3|5689.13|5688.43|5689.13|5688.43|5688.88|5688.18|17
1726733400000|2024-09-19 08:10:00|5689|5688.3|5689.63|5688.93|5689.63|5688.93|5688.88|5688.18|50
1726733410000|2024-09-19 08:10:10|5689.5|5688.8|5689.88|5689.18|5689.88|5689.18|5689.5|5688.8|25
1726733420000|2024-09-19 08:10:20|5689.63|5688.93|5689.88|5689.18|5689.88|5689.18|5689.63|5688.93|48
1726733430000|2024-09-19 08:10:30|5690.13|5689.43|5690.13|5689.43|5690.38|5689.68|5689.88|5689.18|43
1726733440000|2024-09-19 08:10:40|5690.25|5689.55|5690.38|5689.68|5690.38|5689.68|5690.13|5689.43|28
1726733450000|2024-09-19 08:10:50|5690.13|5689.43|5690.63|5689.93|5690.63|5689.93|5690.13|5689.43|27
1726733460000|2024-09-19 08:11:00|5690.75|5690.05|5691.38|5690.68|5691.38|5690.68|5690.75|5690.05|56
1726733470000|2024-09-19 08:11:10|||||||||11
1726733480000|2024-09-19 08:11:20|5691.63|5690.93|5691.38|5690.68|5691.63|5690.93|5691.38|5690.68|64
1726733490000|2024-09-19 08:11:30|5691.13|5690.43|5691.38|5690.68|5691.5|5690.8|5691.13|5690.43|25
1726733500000|2024-09-19 08:11:40|5691.63|5690.93|5691|5690.3|5691.63|5690.93|5691|5690.3|62
1726733510000|2024-09-19 08:11:50|5691.13|5690.43|5690.88|5690.18|5691.13|5690.43|5690.88|5690.18|58
1726733520000|2024-09-19 08:12:00|5691.13|5690.43|5691.38|5690.68|5691.38|5690.68|5691.13|5690.43|55
1726733530000|2024-09-19 08:12:10|5691.63|5690.93|5691.63|5690.93|5691.63|5690.93|5691.38|5690.68|60
1726733540000|2024-09-19 08:12:20|5691.38|5690.68|5691.13|5690.43|5691.38|5690.68|5691.13|5690.43|44
1726733550000|2024-09-19 08:12:30|||||||||6
1726733560000|2024-09-19 08:12:40|5691|5690.3|5693.25|5692.55|5693.38|5692.68|5691|5690.3|711
1726733570000|2024-09-19 08:12:50|5693.13|5692.43|5692.63|5691.93|5693.38|5692.68|5692.63|5691.93|173
1726733580000|2024-09-19 08:13:00|5692.88|5692.18|5692.63|5691.93|5692.88|5692.18|5692.63|5691.93|76
1726733590000|2024-09-19 08:13:10|5692.88|5692.18|5692.38|5691.68|5692.88|5692.18|5692.13|5691.43|72
1726733600000|2024-09-19 08:13:20|5692.63|5691.93|5692.63|5691.93|5692.63|5691.93|5692.38|5691.68|61
1726733610000|2024-09-19 08:13:30|5692.5|5691.8|5692.63|5691.93|5692.63|5691.93|5692.38|5691.68|83
1726733620000|2024-09-19 08:13:40|5692.75|5692.05|5692.88|5692.18|5693.13|5692.43|5692.63|5691.93|101
1726733630000|2024-09-19 08:13:50|5693|5692.3|5693.13|5692.43|5693.13|5692.43|5692.88|5692.18|131
1726733640000|2024-09-19 08:14:00|5693|5692.3|5693.13|5692.43|5693.38|5692.68|5692.88|5692.18|115
1726733650000|2024-09-19 08:14:10|5693|5692.3|5692.88|5692.18|5693|5692.3|5692.75|5692.05|50
1726733660000|2024-09-19 08:14:20|5693.13|5692.43|5692.88|5692.18|5693.13|5692.43|5692.38|5691.68|61
1726733670000|2024-09-19 08:14:30|5692.63|5691.93|5693.13|5692.43|5693.13|5692.43|5692.63|5691.93|29
1726733680000|2024-09-19 08:14:40|5692.88|5692.18|5693|5692.3|5693.13|5692.43|5692.88|5692.18|60
1726733690000|2024-09-19 08:14:50|5692.88|5692.18|5693.13|5692.43|5693.13|5692.43|5692.88|5692.18|49
1726733700000|2024-09-19 08:15:00|5693|5692.3|5693.13|5692.43|5693.13|5692.43|5693|5692.3|82
1726733710000|2024-09-19 08:15:10|5692.88|5692.18|5692.38|5691.68|5692.88|5692.18|5692.38|5691.68|48
1726733720000|2024-09-19 08:15:20|5692.5|5691.8|5692.63|5691.93|5692.63|5691.93|5692.5|5691.8|44
1726733730000|2024-09-19 08:15:30|5692.38|5691.68|5691.63|5690.93|5692.75|5692.05|5691.63|5690.93|129
1726733740000|2024-09-19 08:15:40|5691.88|5691.18|5691.88|5691.18|5691.88|5691.18|5691.63|5690.93|448
1726733750000|2024-09-19 08:15:50|5692|5691.3|5692.13|5691.43|5692.13|5691.43|5691.88|5691.18|65
1726733760000|2024-09-19 08:16:00|5692.25|5691.55|5690.88|5690.18|5692.63|5691.93|5690.88|5690.18|185
1726733770000|2024-09-19 08:16:10|5691|5690.3|5690.88|5690.18|5691.13|5690.43|5690.88|5690.18|58
1726733780000|2024-09-19 08:16:20|5690.75|5690.05|5690.63|5689.93|5690.88|5690.18|5690.63|5689.93|53
1726733790000|2024-09-19 08:16:30|5690.38|5689.68|5690.38|5689.68|5690.38|5689.68|5690.38|5689.68|64
1726733800000|2024-09-19 08:16:40|5690.13|5689.43|5689.88|5689.18|5690.38|5689.68|5689.63|5688.93|98
1726733810000|2024-09-19 08:16:50|5690.13|5689.43|5689.38|5688.68|5690.13|5689.43|5689.38|5688.68|94
1726733820000|2024-09-19 08:17:00|5689.63|5688.93|5689.88|5689.18|5689.88|5689.18|5689.63|5688.93|67
1726733830000|2024-09-19 08:17:10|5690.13|5689.43|5690.13|5689.43|5690.38|5689.68|5690|5689.3|73
1726733840000|2024-09-19 08:17:20|5690.25|5689.55|5690.63|5689.93|5690.63|5689.93|5690.13|5689.43|35
1726733850000|2024-09-19 08:17:30|5690.75|5690.05|5690.5|5689.8|5690.75|5690.05|5690.38|5689.68|63
1726733860000|2024-09-19 08:17:40|5690.38|5689.68|5690.38|5689.68|5690.5|5689.8|5690.38|5689.68|4
1726733870000|2024-09-19 08:17:50|5690.13|5689.43|5690.38|5689.68|5690.38|5689.68|5690.13|5689.43|63
1726733880000|2024-09-19 08:18:00|5690.25|5689.55|5689.63|5688.93|5690.38|5689.68|5689.63|5688.93|106
1726733890000|2024-09-19 08:18:10|5689.88|5689.18|5689.88|5689.18|5690.13|5689.43|5689.88|5689.18|31
1726733900000|2024-09-19 08:18:20|5689.75|5689.05|5690.13|5689.43|5690.13|5689.43|5689.75|5689.05|98
1726733910000|2024-09-19 08:18:30|5690|5689.3|5689.88|5689.18|5690.13|5689.43|5689.88|5689.18|36
1726733920000|2024-09-19 08:18:40|5689.75|5689.05|5689.63|5688.93|5689.88|5689.18|5689.63|5688.93|29
1726733930000|2024-09-19 08:18:50|5689.88|5689.18|5690.13|5689.43|5690.13|5689.43|5689.88|5689.18|60
1726733940000|2024-09-19 08:19:00|5690|5689.3|5689.88|5689.18|5690.38|5689.68|5689.88|5689.18|45
1726733950000|2024-09-19 08:19:10|||||||||103
1726733960000|2024-09-19 08:19:20|5690|5689.3|5690.13|5689.43|5690.13|5689.43|5690|5689.3|22
1726733970000|2024-09-19 08:19:30|5690.63|5689.93|5690.38|5689.68|5690.63|5689.93|5690.38|5689.68|56
1726733980000|2024-09-19 08:19:40|5690|5689.3|5689.88|5689.18|5690|5689.3|5689.88|5689.18|57
1726733990000|2024-09-19 08:19:50|5690|5689.3|5690.63|5689.93|5690.63|5689.93|5690|5689.3|53
1726734000000|2024-09-19 08:20:00|5690.75|5690.05|5690.63|5689.93|5690.88|5690.18|5690.63|5689.93|69
1726734010000|2024-09-19 08:20:10|5690.38|5689.68|5689.88|5689.18|5690.38|5689.68|5689.88|5689.18|17
1726734020000|2024-09-19 08:20:20|5690|5689.3|5689.63|5688.93|5690.13|5689.43|5689.63|5688.93|32
1726734030000|2024-09-19 08:20:30|5689.13|5688.43|5688.88|5688.18|5689.13|5688.43|5688.88|5688.18|57
1726734040000|2024-09-19 08:20:40|5689.13|5688.43|5689.13|5688.43|5689.13|5688.43|5689.13|5688.43|32
1726734050000|2024-09-19 08:20:50|5688.88|5688.18|5689.13|5688.43|5689.13|5688.43|5688.88|5688.18|44
1726734060000|2024-09-19 08:21:00|5688.88|5688.18|5688.88|5688.18|5688.88|5688.18|5688.88|5688.18|9
1726734070000|2024-09-19 08:21:10|5689.13|5688.43|5689.88|5689.18|5689.88|5689.18|5689.13|5688.43|80
1726734080000|2024-09-19 08:21:20|5690.38|5689.68|5690.63|5689.93|5690.63|5689.93|5690.38|5689.68|77
1726734090000|2024-09-19 08:21:30|5690.5|5689.8|5690.13|5689.43|5690.5|5689.8|5690.13|5689.43|22
1726734100000|2024-09-19 08:21:40|5690|5689.3|5690.38|5689.68|5690.38|5689.68|5689.88|5689.18|64
1726734110000|2024-09-19 08:21:50|5690.13|5689.43|5690.63|5689.93|5690.63|5689.93|5690.13|5689.43|8
1726734120000|2024-09-19 08:22:00|5690.75|5690.05|5690.38|5689.68|5690.88|5690.18|5690.38|5689.68|55
1726734130000|2024-09-19 08:22:10|5690.13|5689.43|5690.13|5689.43|5690.13|5689.43|5690.13|5689.43|8
1726734140000|2024-09-19 08:22:20|5689.88|5689.18|5689.88|5689.18|5690.13|5689.43|5689.88|5689.18|39
1726734150000|2024-09-19 08:22:30|5689.13|5688.43|5688.63|5687.93|5689.13|5688.43|5688.63|5687.93|257
1726734160000|2024-09-19 08:22:40|5688.38|5687.68|5688.63|5687.93|5688.75|5688.05|5688.38|5687.68|61
1726734170000|2024-09-19 08:22:50|5688.75|5688.05|5689.13|5688.43|5689.13|5688.43|5688.75|5688.05|28
1726734180000|2024-09-19 08:23:00|5689.25|5688.55|5689.13|5688.43|5689.5|5688.8|5689.13|5688.43|70
1726734190000|2024-09-19 08:23:10|5688.88|5688.18|5689.13|5688.43|5689.13|5688.43|5688.38|5687.68|74
1726734200000|2024-09-19 08:23:20|5689|5688.3|5689.38|5688.68|5689.38|5688.68|5689|5688.3|234
1726734210000|2024-09-19 08:23:30|5689.63|5688.93|5689.5|5688.8|5689.63|5688.93|5689.38|5688.68|32
1726734220000|2024-09-19 08:23:40|5689.63|5688.93|5689.38|5688.68|5689.63|5688.93|5689.38|5688.68|25
1726734230000|2024-09-19 08:23:50|5689.63|5688.93|5689.63|5688.93|5689.63|5688.93|5689.38|5688.68|47
1726734240000|2024-09-19 08:24:00|5689.75|5689.05|5689.13|5688.43|5689.88|5689.18|5688.88|5688.18|260
1726734250000|2024-09-19 08:24:10|5689|5688.3|5689.13|5688.43|5689.13|5688.43|5688.88|5688.18|26
1726734260000|2024-09-19 08:24:20|5689.38|5688.68|5689.13|5688.43|5689.38|5688.68|5689.13|5688.43|25
1726734270000|2024-09-19 08:24:30|5688.63|5687.93|5688.63|5687.93|5688.88|5688.18|5688.63|5687.93|190
1726734280000|2024-09-19 08:24:40|5688.38|5687.68|5688.63|5687.93|5688.63|5687.93|5688.38|5687.68|210
1726734290000|2024-09-19 08:24:50|5688.88|5688.18|5688.63|5687.93|5688.88|5688.18|5688.63|5687.93|68
1726734300000|2024-09-19 08:25:00|5688.38|5687.68|5688.63|5687.93|5688.63|5687.93|5688.38|5687.68|69
1726734310000|2024-09-19 08:25:10|5688.38|5687.68|5688.63|5687.93|5688.63|5687.93|5688.38|5687.68|66
1726734320000|2024-09-19 08:25:20|5688.38|5687.68|5688.63|5687.93|5688.63|5687.93|5688.25|5687.55|30
1726734330000|2024-09-19 08:25:30|5688.88|5688.18|5688.88|5688.18|5688.88|5688.18|5688.75|5688.05|19
1726734340000|2024-09-19 08:25:40|5688.75|5688.05|5688.38|5687.68|5688.75|5688.05|5688.38|5687.68|22
1726734350000|2024-09-19 08:25:50|5688.5|5687.8|5688.88|5688.18|5688.88|5688.18|5688.38|5687.68|22
1726734360000|2024-09-19 08:26:00|5689|5688.3|5688.63|5687.93|5689|5688.3|5688.38|5687.68|60
1726734370000|2024-09-19 08:26:10|5688.5|5687.8|5688.38|5687.68|5688.63|5687.93|5688.38|5687.68|28
1726734380000|2024-09-19 08:26:20|5688.63|5687.93|5688.63|5687.93|5688.75|5688.05|5688.63|5687.93|20
1726734390000|2024-09-19 08:26:30|5688.75|5688.05|5688.38|5687.68|5688.88|5688.18|5688.38|5687.68|24
1726734400000|2024-09-19 08:26:40|5688.5|5687.8|5688.75|5688.05|5688.88|5688.18|5688.5|5687.8|39
1726734410000|2024-09-19 08:26:50|5688.63|5687.93|5688.75|5688.05|5688.88|5688.18|5688.63|5687.93|13
1726734420000|2024-09-19 08:27:00|5688.63|5687.93|5689.13|5688.43|5689.13|5688.43|5688.63|5687.93|23
1726734430000|2024-09-19 08:27:10|5689|5688.3|5688.63|5687.93|5689.13|5688.43|5688.63|5687.93|45
1726734440000|2024-09-19 08:27:20|5688.75|5688.05|5688.38|5687.68|5688.75|5688.05|5688.38|5687.68|52
1726734450000|2024-09-19 08:27:30|5688.13|5687.43|5687.88|5687.18|5688.13|5687.43|5687.88|5687.18|139
1726734460000|2024-09-19 08:27:40|5688|5687.3|5687.88|5687.18|5688.13|5687.43|5687.63|5686.93|152
1726734470000|2024-09-19 08:27:50|5687.5|5686.8|5687.13|5686.43|5687.63|5686.93|5686.88|5686.18|118
1726734480000|2024-09-19 08:28:00|5687.25|5686.55|5687.63|5686.93|5687.63|5686.93|5687.13|5686.43|152
1726734490000|2024-09-19 08:28:10|5687.38|5686.68|5687.63|5686.93|5687.63|5686.93|5687.38|5686.68|36
1726734500000|2024-09-19 08:28:20|5687.5|5686.8|5687.38|5686.68|5687.5|5686.8|5687.38|5686.68|15
1726734510000|2024-09-19 08:28:30|5687.63|5686.93|5687.63|5686.93|5687.63|5686.93|5687.63|5686.93|14
1726734520000|2024-09-19 08:28:40|5687.75|5687.05|5687.63|5686.93|5687.75|5687.05|5687.63|5686.93|23
1726734530000|2024-09-19 08:28:50|5687.5|5686.8|5687.63|5686.93|5687.63|5686.93|5687.13|5686.43|62
1726734540000|2024-09-19 08:29:00|5687.75|5687.05|5688.38|5687.68|5688.38|5687.68|5687.63|5686.93|53
1726734550000|2024-09-19 08:29:10|5688.63|5687.93|5689.13|5688.43|5689.38|5688.68|5688.38|5687.68|164
1726734560000|2024-09-19 08:29:20|||||||||44
1726734570000|2024-09-19 08:29:30|5689.63|5688.93|5689.88|5689.18|5690.13|5689.43|5689.63|5688.93|120
1726734580000|2024-09-19 08:29:40|5690|5689.3|5689.88|5689.18|5690.13|5689.43|5689.63|5688.93|91
1726734590000|2024-09-19 08:29:50|5690.13|5689.43|5690.13|5689.43|5690.38|5689.68|5690|5689.3|22
1726734600000|2024-09-19 08:30:00|5689.88|5689.18|5690.88|5690.18|5690.88|5690.18|5689.88|5689.18|77
1726734610000|2024-09-19 08:30:10|5690.38|5689.68|5690.38|5689.68|5690.88|5690.18|5690.38|5689.68|82
1726734620000|2024-09-19 08:30:20|5690.5|5689.8|5689.88|5689.18|5690.5|5689.8|5689.88|5689.18|24
1726734630000|2024-09-19 08:30:30|5690|5689.3|5690.88|5690.18|5690.88|5690.18|5690|5689.3|52
1726734640000|2024-09-19 08:30:40|5691.13|5690.43|5691.38|5690.68|5691.63|5690.93|5691.13|5690.43|109
1726734650000|2024-09-19 08:30:50|5691.63|5690.93|5691.63|5690.93|5691.63|5690.93|5691.63|5690.93|30
1726734660000|2024-09-19 08:31:00|5691.75|5691.05|5691.63|5690.93|5691.75|5691.05|5690.75|5690.05|82
1726734670000|2024-09-19 08:31:10|5691.75|5691.05|5691.88|5691.18|5691.88|5691.18|5691.75|5691.05|10
1726734680000|2024-09-19 08:31:20|5691.63|5690.93|5692.13|5691.43|5692.13|5691.43|5691.63|5690.93|107
1726734690000|2024-09-19 08:31:30|5691.88|5691.18|5692.13|5691.43|5692.13|5691.43|5691.88|5691.18|35
1726734700000|2024-09-19 08:31:40|5692.38|5691.68|5692.38|5691.68|5692.38|5691.68|5692.38|5691.68|60
1726734710000|2024-09-19 08:31:50|5692.5|5691.8|5692.88|5692.18|5692.88|5692.18|5692.5|5691.8|78
1726734720000|2024-09-19 08:32:00|5693|5692.3|5692.88|5692.18|5693|5692.3|5692.63|5691.93|63
1726734730000|2024-09-19 08:32:10|5693.13|5692.43|5693.38|5692.68|5693.88|5693.18|5693.13|5692.43|267
1726734740000|2024-09-19 08:32:20|5693.5|5692.8|5693.25|5692.55|5693.63|5692.93|5693.13|5692.43|41
1726734750000|2024-09-19 08:32:30|5693.13|5692.43|5693.38|5692.68|5693.38|5692.68|5693.13|5692.43|28
1726734760000|2024-09-19 08:32:40|5693.13|5692.43|5693.38|5692.68|5693.38|5692.68|5693.13|5692.43|15
1726734770000|2024-09-19 08:32:50|5693.25|5692.55|5693.38|5692.68|5693.5|5692.8|5693.25|5692.55|118
1726734780000|2024-09-19 08:33:00|5693.13|5692.43|5693.38|5692.68|5693.63|5692.93|5693.13|5692.43|62
1726734790000|2024-09-19 08:33:10|5693.13|5692.43|5692.75|5692.05|5693.13|5692.43|5692.63|5691.93|173
1726734800000|2024-09-19 08:33:20|5692.63|5691.93|5692.88|5692.18|5692.88|5692.18|5692.38|5691.68|81
1726734810000|2024-09-19 08:33:30|5693.13|5692.43|5692.38|5691.68|5693.38|5692.68|5692.13|5691.43|89
1726734820000|2024-09-19 08:33:40|5692.25|5691.55|5692.63|5691.93|5692.88|5692.18|5692.25|5691.55|53
1726734830000|2024-09-19 08:33:50|5692.5|5691.8|5692.88|5692.18|5692.88|5692.18|5692.38|5691.68|88
1726734840000|2024-09-19 08:34:00|5693.13|5692.43|5693.13|5692.43|5693.13|5692.43|5692.75|5692.05|72
1726734850000|2024-09-19 08:34:10|5693|5692.3|5693.13|5692.43|5693.38|5692.68|5693|5692.3|18
1726734860000|2024-09-19 08:34:20|5692.88|5692.18|5692.88|5692.18|5692.88|5692.18|5692.88|5692.18|11
1726734870000|2024-09-19 08:34:30|5692.63|5691.93|5693.13|5692.43|5693.13|5692.43|5692.63|5691.93|29
1726734880000|2024-09-19 08:34:40|5693|5692.3|5693.13|5692.43|5693.13|5692.43|5692.88|5692.18|34
1726734890000|2024-09-19 08:34:50|5692.88|5692.18|5693|5692.3|5693.13|5692.43|5692.88|5692.18|133
1726734900000|2024-09-19 08:35:00|5693.13|5692.43|5692.88|5692.18|5693.13|5692.43|5692.63|5691.93|111
1726734910000|2024-09-19 08:35:10|||||||||105
1726734920000|2024-09-19 08:35:20|5692.75|5692.05|5692.38|5691.68|5692.75|5692.05|5692.38|5691.68|28
1726734930000|2024-09-19 08:35:30|5692.63|5691.93|5692.38|5691.68|5692.63|5691.93|5692.38|5691.68|29
1726734940000|2024-09-19 08:35:40|5692.25|5691.55|5691.63|5690.93|5692.25|5691.55|5691.38|5690.68|109
1726734950000|2024-09-19 08:35:50|5691.75|5691.05|5691.63|5690.93|5691.88|5691.18|5691.63|5690.93|20
1726734960000|2024-09-19 08:36:00|5691.75|5691.05|5692.88|5692.18|5693|5692.3|5691.75|5691.05|130
1726734970000|2024-09-19 08:36:10|5692.75|5692.05|5692.88|5692.18|5693.13|5692.43|5692.63|5691.93|133
1726734980000|2024-09-19 08:36:20|5693|5692.3|5693.13|5692.43|5693.13|5692.43|5692.63|5691.93|76
1726734990000|2024-09-19 08:36:30|||||||||15
1726735000000|2024-09-19 08:36:40|5692.88|5692.18|5692.63|5691.93|5693.13|5692.43|5692.63|5691.93|77
1726735010000|2024-09-19 08:36:50|5692.38|5691.68|5692.63|5691.93|5692.88|5692.18|5692.38|5691.68|152
1726735020000|2024-09-19 08:37:00|5692.75|5692.05|5691.88|5691.18|5692.75|5692.05|5691.63|5690.93|111
1726735030000|2024-09-19 08:37:10|5692.13|5691.43|5691.88|5691.18|5692.13|5691.43|5691.88|5691.18|44
1726735040000|2024-09-19 08:37:20|5692|5691.3|5692.13|5691.43|5692.13|5691.43|5691.88|5691.18|109
1726735050000|2024-09-19 08:37:30|5692.38|5691.68|5692.88|5692.18|5693.13|5692.43|5692.38|5691.68|65
1726735060000|2024-09-19 08:37:40|5693.13|5692.43|5693.63|5692.93|5693.63|5692.93|5692.88|5692.18|155
1726735070000|2024-09-19 08:37:50|5693.38|5692.68|5693.38|5692.68|5693.88|5693.18|5693.38|5692.68|141
1726735080000|2024-09-19 08:38:00|5693.5|5692.8|5692.63|5691.93|5693.5|5692.8|5692.63|5691.93|107
1726735090000|2024-09-19 08:38:10|5692.88|5692.18|5693.38|5692.68|5693.38|5692.68|5692.88|5692.18|72
1726735100000|2024-09-19 08:38:20|5693.63|5692.93|5693.63|5692.93|5693.75|5693.05|5693.63|5692.93|24
1726735110000|2024-09-19 08:38:30|5693.5|5692.8|5693.88|5693.18|5693.88|5693.18|5693.38|5692.68|42
1726735120000|2024-09-19 08:38:40|5694|5693.3|5693.88|5693.18|5694|5693.3|5693.63|5692.93|129
1726735130000|2024-09-19 08:38:50|5693.63|5692.93|5693.63|5692.93|5693.63|5692.93|5693.38|5692.68|164
1726735140000|2024-09-19 08:39:00|5693.13|5692.43|5693.38|5692.68|5693.63|5692.93|5693.13|5692.43|94
1726735150000|2024-09-19 08:39:10|5693.13|5692.43|5693.13|5692.43|5693.25|5692.55|5693.13|5692.43|188
1726735160000|2024-09-19 08:39:20|5692.88|5692.18|5692.88|5692.18|5693.13|5692.43|5692.88|5692.18|58
1726735170000|2024-09-19 08:39:30|5693|5692.3|5693.13|5692.43|5693.25|5692.55|5693|5692.3|12
1726735180000|2024-09-19 08:39:40|5693.25|5692.55|5693.38|5692.68|5693.38|5692.68|5693.25|5692.55|31
1726735190000|2024-09-19 08:39:50|5693.25|5692.55|5693.63|5692.93|5693.63|5692.93|5693.25|5692.55|78
1726735200000|2024-09-19 08:40:00|5693.5|5692.8|5693.63|5692.93|5693.63|5692.93|5693.38|5692.68|72
1726735210000|2024-09-19 08:40:10|5693.5|5692.8|5693.88|5693.18|5694.13|5693.43|5693.5|5692.8|58
1726735220000|2024-09-19 08:40:20|5694.13|5693.43|5695.13|5694.43|5695.25|5694.55|5694.13|5693.43|453
1726735230000|2024-09-19 08:40:30|5694.88|5694.18|5694.63|5693.93|5694.88|5694.18|5694.38|5693.68|77
1726735240000|2024-09-19 08:40:40|5694.88|5694.18|5694.88|5694.18|5694.88|5694.18|5694.38|5693.68|79
1726735250000|2024-09-19 08:40:50|5694.75|5694.05|5695.13|5694.43|5695.13|5694.43|5694.63|5693.93|60
1726735260000|2024-09-19 08:41:00|5695|5694.3|5695.63|5694.93|5695.88|5695.18|5694.88|5694.18|404
1726735270000|2024-09-19 08:41:10|5695.38|5694.68|5695.63|5694.93|5695.63|5694.93|5695.13|5694.43|346
1726735280000|2024-09-19 08:41:20|5695.88|5695.18|5695.63|5694.93|5696.13|5695.43|5695.63|5694.93|417
1726735290000|2024-09-19 08:41:30|5695.38|5694.68|5695.38|5694.68|5695.38|5694.68|5695.13|5694.43|612
1726735300000|2024-09-19 08:41:40|5695.13|5694.43|5695.13|5694.43|5695.13|5694.43|5695.13|5694.43|121
1726735310000|2024-09-19 08:41:50|5694.88|5694.18|5694.63|5693.93|5694.88|5694.18|5694.63|5693.93|322
1726735320000|2024-09-19 08:42:00|5694.38|5693.68|5694.63|5693.93|5694.88|5694.18|5694.38|5693.68|248
1726735330000|2024-09-19 08:42:10|5694.5|5693.8|5695.38|5694.68|5695.5|5694.8|5694.5|5693.8|340
1726735340000|2024-09-19 08:42:20|5695.13|5694.43|5694.88|5694.18|5695.13|5694.43|5694.88|5694.18|37
1726735350000|2024-09-19 08:42:30|5695|5694.3|5694.63|5693.93|5695|5694.3|5694.63|5693.93|19
1726735360000|2024-09-19 08:42:40|5694.38|5693.68|5695.13|5694.43|5695.38|5694.68|5694.38|5693.68|82
1726735370000|2024-09-19 08:42:50|5695.38|5694.68|5695.38|5694.68|5695.75|5695.05|5695.38|5694.68|146
1726735380000|2024-09-19 08:43:00|5695.5|5694.8|5695.63|5694.93|5695.63|5694.93|5695.5|5694.8|35
1726735390000|2024-09-19 08:43:10|5695.5|5694.8|5695.63|5694.93|5695.63|5694.93|5695.38|5694.68|402
1726735400000|2024-09-19 08:43:20|5695.5|5694.8|5695.13|5694.43|5695.63|5694.93|5695.13|5694.43|124
1726735410000|2024-09-19 08:43:30|5695.38|5694.68|5695.13|5694.43|5695.38|5694.68|5695.13|5694.43|43
1726735420000|2024-09-19 08:43:40|5695|5694.3|5694.88|5694.18|5695|5694.3|5694.88|5694.18|24
1726735430000|2024-09-19 08:43:50|5694.63|5693.93|5694.63|5693.93|5694.88|5694.18|5694.63|5693.93|46
1726735440000|2024-09-19 08:44:00|5694.75|5694.05|5694.63|5693.93|5695|5694.3|5694.63|5693.93|469
1726735450000|2024-09-19 08:44:10|5694.88|5694.18|5695|5694.3|5695.13|5694.43|5694.75|5694.05|28
1726735460000|2024-09-19 08:44:20|5695.13|5694.43|5694.88|5694.18|5695.13|5694.43|5694.63|5693.93|29
1726735470000|2024-09-19 08:44:30|5695.13|5694.43|5694.88|5694.18|5695.13|5694.43|5694.88|5694.18|16
1726735480000|2024-09-19 08:44:40|5694.63|5693.93|5694.63|5693.93|5694.75|5694.05|5694.63|5693.93|26
1726735490000|2024-09-19 08:44:50|5694.88|5694.18|5694.88|5694.18|5694.88|5694.18|5694.75|5694.05|27
1726735500000|2024-09-19 08:45:00|5694.75|5694.05|5694.13|5693.43|5694.88|5694.18|5694.13|5693.43|49
1726735510000|2024-09-19 08:45:10|5693.88|5693.18|5693.63|5692.93|5694.13|5693.43|5693.63|5692.93|57
1726735520000|2024-09-19 08:45:20|||||||||147
1726735530000|2024-09-19 08:45:30|5693.75|5693.05|5694.38|5693.68|5694.38|5693.68|5693.75|5693.05|319
1726735540000|2024-09-19 08:45:40|5694.13|5693.43|5694.13|5693.43|5694.13|5693.43|5694.13|5693.43|14
1726735550000|2024-09-19 08:45:50|5694.38|5693.68|5694.5|5693.8|5694.5|5693.8|5694.38|5693.68|18
1726735560000|2024-09-19 08:46:00|5694.38|5693.68|5694.63|5693.93|5694.63|5693.93|5694.38|5693.68|4
1726735570000|2024-09-19 08:46:10|5694.5|5693.8|5694.38|5693.68|5694.5|5693.8|5694.38|5693.68|7
1726735580000|2024-09-19 08:46:20|5694.5|5693.8|5694.63|5693.93|5694.63|5693.93|5694.5|5693.8|13
1726735590000|2024-09-19 08:46:30|5695|5694.3|5695.13|5694.43|5695.13|5694.43|5694.88|5694.18|37
1726735600000|2024-09-19 08:46:40|5695|5694.3|5694.88|5694.18|5695|5694.3|5694.88|5694.18|6
1726735610000|2024-09-19 08:46:50|||||||||31
1726735620000|2024-09-19 08:47:00|5695.13|5694.43|5695.38|5694.68|5695.38|5694.68|5695.13|5694.43|102
1726735630000|2024-09-19 08:47:10|5695.63|5694.93|5695.13|5694.43|5695.63|5694.93|5695.13|5694.43|101
1726735640000|2024-09-19 08:47:20|5695|5694.3|5695.13|5694.43|5695.13|5694.43|5694.88|5694.18|28
1726735650000|2024-09-19 08:47:30|5695.63|5694.93|5695.63|5694.93|5695.63|5694.93|5695.5|5694.8|29
1726735660000|2024-09-19 08:47:40|5695.5|5694.8|5695.38|5694.68|5695.5|5694.8|5695.38|5694.68|30
1726735670000|2024-09-19 08:47:50|5695.13|5694.43|5694.63|5693.93|5695.38|5694.68|5694.5|5693.8|38
1726735680000|2024-09-19 08:48:00|5694.88|5694.18|5694.88|5694.18|5694.88|5694.18|5694.88|5694.18|34
1726735690000|2024-09-19 08:48:10|5694.75|5694.05|5694.63|5693.93|5694.75|5694.05|5694.63|5693.93|124
1726735700000|2024-09-19 08:48:20|5694.5|5693.8|5694.63|5693.93|5694.63|5693.93|5694.5|5693.8|37
1726735710000|2024-09-19 08:48:30|5694.5|5693.8|5694.38|5693.68|5694.63|5693.93|5694.13|5693.43|233
1726735720000|2024-09-19 08:48:40|5694.5|5693.8|5694.88|5694.18|5694.88|5694.18|5694.5|5693.8|317
1726735730000|2024-09-19 08:48:50|||||||||4
1726735740000|2024-09-19 08:49:00|5695.13|5694.43|5695.13|5694.43|5695.13|5694.43|5694.88|5694.18|38
1726735750000|2024-09-19 08:49:10|5695.25|5694.55|5695.63|5694.93|5695.63|5694.93|5695.13|5694.43|33
1726735760000|2024-09-19 08:49:20|5695.75|5695.05|5695.5|5694.8|5695.88|5695.18|5695.5|5694.8|74
1726735770000|2024-09-19 08:49:30|5695.38|5694.68|5695.38|5694.68|5695.5|5694.8|5695.38|5694.68|18
1726735780000|2024-09-19 08:49:40|5695.5|5694.8|5695.63|5694.93|5695.63|5694.93|5695.38|5694.68|50
1726735790000|2024-09-19 08:49:50|5695.5|5694.8|5695.63|5694.93|5695.63|5694.93|5695.5|5694.8|4
1726735800000|2024-09-19 08:50:00|5695.88|5695.18|5695.88|5695.18|5695.88|5695.18|5695.88|5695.18|162
1726735810000|2024-09-19 08:50:10|5695.75|5695.05|5695.63|5694.93|5695.75|5695.05|5695.63|5694.93|63
1726735820000|2024-09-19 08:50:20|||||||||3
1726735830000|2024-09-19 08:50:30|5695.5|5694.8|5695.88|5695.18|5695.88|5695.18|5695.5|5694.8|56
1726735840000|2024-09-19 08:50:40|5696.38|5695.68|5696.13|5695.43|5696.38|5695.68|5696.13|5695.43|138
1726735850000|2024-09-19 08:50:50|5695.88|5695.18|5695.88|5695.18|5695.88|5695.18|5695.63|5694.93|82
1726735860000|2024-09-19 08:51:00|5696.13|5695.43|5695.88|5695.18|5696.13|5695.43|5695.88|5695.18|11
1726735870000|2024-09-19 08:51:10|5695.63|5694.93|5695.38|5694.68|5695.63|5694.93|5695.38|5694.68|30
1726735880000|2024-09-19 08:51:20|5695.5|5694.8|5695.63|5694.93|5695.63|5694.93|5695.5|5694.8|14
1726735890000|2024-09-19 08:51:30|5695.38|5694.68|5695.38|5694.68|5695.38|5694.68|5695.13|5694.43|69
1726735900000|2024-09-19 08:51:40|||||||||10
1726735910000|2024-09-19 08:51:50|5695.5|5694.8|5696.13|5695.43|5696.13|5695.43|5695.38|5694.68|76
1726735920000|2024-09-19 08:52:00|5695.88|5695.18|5695.75|5695.05|5695.88|5695.18|5695.75|5695.05|275
1726735930000|2024-09-19 08:52:10|5695.63|5694.93|5695.88|5695.18|5695.88|5695.18|5695.63|5694.93|175
1726735940000|2024-09-19 08:52:20|||||||||152
1726735950000|2024-09-19 08:52:30|5695.75|5695.05|5695.88|5695.18|5695.88|5695.18|5695.75|5695.05|24
1726735960000|2024-09-19 08:52:40|5696.13|5695.43|5695.88|5695.18|5696.13|5695.43|5695.88|5695.18|20
1726735970000|2024-09-19 08:52:50|5696.13|5695.43|5696|5695.3|5696.13|5695.43|5696|5695.3|31
1726735980000|2024-09-19 08:53:00|5696.13|5695.43|5695.88|5695.18|5696.13|5695.43|5695.88|5695.18|69
1726735990000|2024-09-19 08:53:10|5695.63|5694.93|5695.25|5694.55|5695.63|5694.93|5694.88|5694.18|141
1726736000000|2024-09-19 08:53:20|5695.13|5694.43|5695.38|5694.68|5695.38|5694.68|5695.13|5694.43|26
1726736010000|2024-09-19 08:53:30|5695.13|5694.43|5695.38|5694.68|5695.38|5694.68|5695.13|5694.43|42
1726736020000|2024-09-19 08:53:40|5695.63|5694.93|5695.38|5694.68|5695.63|5694.93|5695.38|5694.68|11
1726736030000|2024-09-19 08:53:50|5695.5|5694.8|5695.38|5694.68|5695.5|5694.8|5695.38|5694.68|131
1726736040000|2024-09-19 08:54:00|5695.13|5694.43|5695.13|5694.43|5695.13|5694.43|5694.88|5694.18|20
1726736050000|2024-09-19 08:54:10|5695|5694.3|5694.88|5694.18|5695.13|5694.43|5694.88|5694.18|43
1726736060000|2024-09-19 08:54:20|5694.75|5694.05|5694.88|5694.18|5694.88|5694.18|5694.75|5694.05|36
1726736070000|2024-09-19 08:54:30|5695.13|5694.43|5695.13|5694.43|5695.13|5694.43|5695.13|5694.43|17
1726736080000|2024-09-19 08:54:40|5695.25|5694.55|5695.13|5694.43|5695.25|5694.55|5695.13|5694.43|15
1726736090000|2024-09-19 08:54:50|5695.38|5694.68|5695.38|5694.68|5695.38|5694.68|5695.38|5694.68|24
1726736100000|2024-09-19 08:55:00|5695.25|5694.55|5695.38|5694.68|5695.38|5694.68|5695.13|5694.43|46
1726736110000|2024-09-19 08:55:10|5695.63|5694.93|5695.88|5695.18|5695.88|5695.18|5695.5|5694.8|14
1726736120000|2024-09-19 08:55:20|5695.75|5695.05|5695.63|5694.93|5695.88|5695.18|5695.63|5694.93|13
1726736130000|2024-09-19 08:55:30|5695.88|5695.18|5695.88|5695.18|5695.88|5695.18|5695.88|5695.18|15
1726736140000|2024-09-19 08:55:40|5695.75|5695.05|5695.63|5694.93|5695.88|5695.18|5695.63|5694.93|11
1726736150000|2024-09-19 08:55:50|||||||||29
1726736160000|2024-09-19 08:56:00|5695.5|5694.8|5695.75|5695.05|5695.88|5695.18|5695.38|5694.68|41
1726736170000|2024-09-19 08:56:10|5695.88|5695.18|5696.13|5695.43|5696.13|5695.43|5695.88|5695.18|57
1726736180000|2024-09-19 08:56:20|5696|5695.3|5696.13|5695.43|5696.13|5695.43|5696|5695.3|24
1726736190000|2024-09-19 08:56:30|5696.63|5695.93|5696.63|5695.93|5696.63|5695.93|5696.63|5695.93|101
1726736200000|2024-09-19 08:56:40|5696.38|5695.68|5696.63|5695.93|5696.63|5695.93|5696.38|5695.68|49
1726736210000|2024-09-19 08:56:50|5696.38|5695.68|5696.13|5695.43|5696.5|5695.8|5695.88|5695.18|92
1726736220000|2024-09-19 08:57:00|5696|5695.3|5695.38|5694.68|5696|5695.3|5695.38|5694.68|35
1726736230000|2024-09-19 08:57:10|5695.5|5694.8|5695.38|5694.68|5695.75|5695.05|5695.38|5694.68|26
1726736240000|2024-09-19 08:57:20|5695.63|5694.93|5695.13|5694.43|5695.63|5694.93|5694.88|5694.18|30
1726736250000|2024-09-19 08:57:30|5695|5694.3|5695.25|5694.55|5695.38|5694.68|5694.88|5694.18|31
1726736260000|2024-09-19 08:57:40|5695.38|5694.68|5695.38|5694.68|5695.38|5694.68|5695.25|5694.55|2
1726736270000|2024-09-19 08:57:50|5695.5|5694.8|5696.13|5695.43|5696.25|5695.55|5695.38|5694.68|57
1726736280000|2024-09-19 08:58:00|5696.25|5695.55|5695.63|5694.93|5696.25|5695.55|5695.63|5694.93|49
1726736290000|2024-09-19 08:58:10|5695.38|5694.68|5695.38|5694.68|5695.5|5694.8|5695.13|5694.43|49
1726736300000|2024-09-19 08:58:20|||||||||20
1726736310000|2024-09-19 08:58:30|5695.5|5694.8|5695.63|5694.93|5695.88|5695.18|5695.5|5694.8|15
1726736320000|2024-09-19 08:58:40|5695.13|5694.43|5695.38|5694.68|5695.38|5694.68|5695.13|5694.43|44
1726736330000|2024-09-19 08:58:50|||||||||5
1726736340000|2024-09-19 08:59:00|5695.13|5694.43|5695.13|5694.43|5695.13|5694.43|5695.13|5694.43|5
1726736350000|2024-09-19 08:59:10|5695.25|5694.55|5695.13|5694.43|5695.25|5694.55|5695.13|5694.43|23
1726736360000|2024-09-19 08:59:20|5694.88|5694.18|5694.88|5694.18|5694.88|5694.18|5694.88|5694.18|27
1726736370000|2024-09-19 08:59:30|5695|5694.3|5694.88|5694.18|5695.13|5694.43|5694.88|5694.18|28
1726736380000|2024-09-19 08:59:40|5694.63|5693.93|5694.88|5694.18|5694.88|5694.18|5694.63|5693.93|48
1726736390000|2024-09-19 08:59:50|5695.13|5694.43|5695.13|5694.43|5695.13|5694.43|5695.13|5694.43|9
1726736400000|2024-09-19 09:00:00|5695.25|5694.55|5695.88|5695.18|5695.88|5695.18|5695.25|5694.55|88
1726736410000|2024-09-19 09:00:10|5695.75|5695.05|5695.63|5694.93|5695.75|5695.05|5695.63|5694.93|3
1726736420000|2024-09-19 09:00:20|5695.75|5695.05|5695.38|5694.68|5695.88|5695.18|5695.38|5694.68|46
1726736430000|2024-09-19 09:00:30|5695.63|5694.93|5695.38|5694.68|5695.63|5694.93|5693.63|5692.93|714
1726736440000|2024-09-19 09:00:40|5695.63|5694.93|5695.63|5694.93|5695.63|5694.93|5695.38|5694.68|184
1726736450000|2024-09-19 09:00:50|5695.88|5695.18|5695.88|5695.18|5695.88|5695.18|5695.75|5695.05|146
1726736460000|2024-09-19 09:01:00|5695.75|5695.05|5695.88|5695.18|5695.88|5695.18|5695.63|5694.93|46
1726736470000|2024-09-19 09:01:10|5696.13|5695.43|5696.63|5695.93|5696.88|5696.18|5696.13|5695.43|123
1726736480000|2024-09-19 09:01:20|5696.75|5696.05|5695.88|5695.18|5696.88|5696.18|5695.63|5694.93|161
1726736490000|2024-09-19 09:01:30|5696.13|5695.43|5695.63|5694.93|5696.13|5695.43|5695.25|5694.55|143
1726736500000|2024-09-19 09:01:40|5695.38|5694.68|5695.63|5694.93|5695.75|5695.05|5695.38|5694.68|23
1726736510000|2024-09-19 09:01:50|5695.75|5695.05|5696.13|5695.43|5696.13|5695.43|5695.63|5694.93|23
1726736520000|2024-09-19 09:02:00|5696|5695.3|5696.13|5695.43|5696.13|5695.43|5695.88|5695.18|38
1726736530000|2024-09-19 09:02:10|5696.38|5695.68|5696.38|5695.68|5696.38|5695.68|5696.38|5695.68|14
1726736540000|2024-09-19 09:02:20|5696.5|5695.8|5696.75|5696.05|5696.88|5696.18|5696.5|5695.8|26
1726736550000|2024-09-19 09:02:30|5696.63|5695.93|5696.63|5695.93|5696.63|5695.93|5696.63|5695.93|13
1726736560000|2024-09-19 09:02:40|5696.75|5696.05|5696.88|5696.18|5696.88|5696.18|5696.75|5696.05|21
1726736570000|2024-09-19 09:02:50|||||||||17
1726736580000|2024-09-19 09:03:00|5697.13|5696.43|5697.63|5696.93|5698.63|5697.93|5696.88|5696.18|592
1726736590000|2024-09-19 09:03:10|5697.38|5696.68|5697.63|5696.93|5697.63|5696.93|5697.38|5696.68|382
1726736600000|2024-09-19 09:03:20|5697.88|5697.18|5698.38|5697.68|5698.38|5697.68|5697.88|5697.18|100
1726736610000|2024-09-19 09:03:30|5698.13|5697.43|5698.13|5697.43|5698.38|5697.68|5698.13|5697.43|101
1726736620000|2024-09-19 09:03:40|5697.88|5697.18|5697.13|5696.43|5698|5697.3|5697.13|5696.43|118
1726736630000|2024-09-19 09:03:50|5697.38|5696.68|5696.63|5695.93|5697.38|5696.68|5696.63|5695.93|94
1726736640000|2024-09-19 09:04:00|5696.88|5696.18|5697.88|5697.18|5698.13|5697.43|5696.88|5696.18|332
1726736650000|2024-09-19 09:04:10|5697.63|5696.93|5697.63|5696.93|5697.63|5696.93|5697.63|5696.93|26
1726736660000|2024-09-19 09:04:20|5697.88|5697.18|5698.13|5697.43|5698.13|5697.43|5697.88|5697.18|20
1726736670000|2024-09-19 09:04:30|5698.38|5697.68|5698.38|5697.68|5698.38|5697.68|5698.13|5697.43|31
1726736680000|2024-09-19 09:04:40|5698.25|5697.55|5699.13|5698.43|5699.38|5698.68|5698.13|5697.43|186
1726736690000|2024-09-19 09:04:50|5699|5698.3|5699.13|5698.43|5699.38|5698.68|5698.63|5697.93|65
1726736700000|2024-09-19 09:05:00|5699.38|5698.68|5700.13|5699.43|5700.13|5699.43|5699.38|5698.68|190
1726736710000|2024-09-19 09:05:10|5700.25|5699.55|5700.88|5700.18|5701.25|5700.55|5700.13|5699.43|319
1726736720000|2024-09-19 09:05:20|5700.75|5700.05|5701.38|5700.68|5701.38|5700.68|5700.63|5699.93|140
1726736730000|2024-09-19 09:05:30|5701.25|5700.55|5700.88|5700.18|5701.25|5700.55|5700.88|5700.18|160
1726736740000|2024-09-19 09:05:40|5701|5700.3|5701.13|5700.43|5701.38|5700.68|5700.88|5700.18|77
1726736750000|2024-09-19 09:05:50|5701.38|5700.68|5701.38|5700.68|5701.5|5700.8|5701.13|5700.43|92
1726736760000|2024-09-19 09:06:00|5701.13|5700.43|5700.88|5700.18|5701.13|5700.43|5700.63|5699.93|113
1726736770000|2024-09-19 09:06:10|5700.63|5699.93|5701.13|5700.43|5701.25|5700.55|5700.63|5699.93|94
1726736780000|2024-09-19 09:06:20|5701.38|5700.68|5701.75|5701.05|5701.75|5701.05|5701.25|5700.55|153
1726736790000|2024-09-19 09:06:30|5701.63|5700.93|5700.88|5700.18|5701.75|5701.05|5700.88|5700.18|74
1726736800000|2024-09-19 09:06:40|5700.63|5699.93|5700.38|5699.68|5700.88|5700.18|5700.38|5699.68|117
1726736810000|2024-09-19 09:06:50|5700.25|5699.55|5700.38|5699.68|5700.38|5699.68|5700.13|5699.43|59
1726736820000|2024-09-19 09:07:00|5700.5|5699.8|5700.63|5699.93|5700.63|5699.93|5700.38|5699.68|84
1726736830000|2024-09-19 09:07:10|5700.88|5700.18|5701.13|5700.43|5701.13|5700.43|5700.88|5700.18|121
1726736840000|2024-09-19 09:07:20|5701.25|5700.55|5701.25|5700.55|5701.38|5700.68|5700.88|5700.18|59
1726736850000|2024-09-19 09:07:30|5701.38|5700.68|5700.88|5700.18|5701.38|5700.68|5700.88|5700.18|37
1726736860000|2024-09-19 09:07:40|5701|5700.3|5700.38|5699.68|5701.13|5700.43|5700.13|5699.43|85
1726736870000|2024-09-19 09:07:50|5700.63|5699.93|5700.88|5700.18|5701|5700.3|5700.63|5699.93|103
1726736880000|2024-09-19 09:08:00|5701|5700.3|5701.13|5700.43|5701.13|5700.43|5700.88|5700.18|38
1726736890000|2024-09-19 09:08:10|5701.25|5700.55|5701.38|5700.68|5701.38|5700.68|5701.25|5700.55|31
1726736900000|2024-09-19 09:08:20|5701.25|5700.55|5701.13|5700.43|5701.38|5700.68|5701|5700.3|57
1726736910000|2024-09-19 09:08:30|5701|5700.3|5700.63|5699.93|5701|5700.3|5700.63|5699.93|56
1726736920000|2024-09-19 09:08:40|5700.38|5699.68|5701.63|5700.93|5701.63|5700.93|5700.38|5699.68|181
1726736930000|2024-09-19 09:08:50|5701.38|5700.68|5701.38|5700.68|5701.38|5700.68|5701.13|5700.43|51
1726736940000|2024-09-19 09:09:00|5701.25|5700.55|5701.75|5701.05|5701.75|5701.05|5701.13|5700.43|122
1726736950000|2024-09-19 09:09:10|5701.88|5701.18|5701.38|5700.68|5701.88|5701.18|5701.38|5700.68|138
1726736960000|2024-09-19 09:09:20|5701.25|5700.55|5701|5700.3|5701.38|5700.68|5700.88|5700.18|122
1726736970000|2024-09-19 09:09:30|5700.88|5700.18|5700.38|5699.68|5701.13|5700.43|5700.38|5699.68|235
1726736980000|2024-09-19 09:09:40|5700.13|5699.43|5700.13|5699.43|5700.25|5699.55|5700.13|5699.43|30
1726736990000|2024-09-19 09:09:50|5700.25|5699.55|5700.63|5699.93|5700.63|5699.93|5700.13|5699.43|74
1726737000000|2024-09-19 09:10:00|5700.88|5700.18|5700.38|5699.68|5700.88|5700.18|5700.38|5699.68|102
1726737010000|2024-09-19 09:10:10|5700.5|5699.8|5700.13|5699.43|5700.63|5699.93|5700.13|5699.43|42
1726737020000|2024-09-19 09:10:20|5700.38|5699.68|5700.13|5699.43|5700.38|5699.68|5700.13|5699.43|104
1726737030000|2024-09-19 09:10:30|5699.88|5699.18|5699.88|5699.18|5700.13|5699.43|5699.88|5699.18|24
1726737040000|2024-09-19 09:10:40|5700|5699.3|5700.38|5699.68|5700.38|5699.68|5700|5699.3|22
1726737050000|2024-09-19 09:10:50|5701.13|5700.43|5701.13|5700.43|5701.13|5700.43|5700.88|5700.18|215
1726737060000|2024-09-19 09:11:00|5701|5700.3|5700.88|5700.18|5701|5700.3|5700.88|5700.18|137
1726737070000|2024-09-19 09:11:10|5701|5700.3|5701.13|5700.43|5701.13|5700.43|5700.88|5700.18|12
1726737080000|2024-09-19 09:11:20|5701.38|5700.68|5701.38|5700.68|5701.38|5700.68|5701.38|5700.68|79
1726737090000|2024-09-19 09:11:30|5701.5|5700.8|5701.38|5700.68|5701.5|5700.8|5701.38|5700.68|21
1726737100000|2024-09-19 09:11:40|5701.5|5700.8|5701.5|5700.8|5701.63|5700.93|5701.38|5700.68|29
1726737110000|2024-09-19 09:11:50|5701.63|5700.93|5701.63|5700.93|5701.75|5701.05|5701.5|5700.8|64
1726737120000|2024-09-19 09:12:00|5701.38|5700.68|5702.25|5701.55|5702.25|5701.55|5701.38|5700.68|83
1726737130000|2024-09-19 09:12:10|5702.13|5701.43|5702.88|5702.18|5702.88|5702.18|5701.75|5701.05|371
1726737140000|2024-09-19 09:12:20|||||||||132
1726737150000|2024-09-19 09:12:30|5703.13|5702.43|5702.88|5702.18|5703.13|5702.43|5702.88|5702.18|130
1726737160000|2024-09-19 09:12:40|||||||||74
1726737170000|2024-09-19 09:12:50|5703.88|5703.18|5703.63|5702.93|5704.63|5703.93|5703.38|5702.68|768
1726737180000|2024-09-19 09:13:00|5703.5|5702.8|5702.63|5701.93|5703.5|5702.8|5702.63|5701.93|183
1726737190000|2024-09-19 09:13:10|5702.38|5701.68|5702.13|5701.43|5702.38|5701.68|5702.13|5701.43|106
1726737200000|2024-09-19 09:13:20|5701.88|5701.18|5702.13|5701.43|5702.13|5701.43|5701.88|5701.18|76
1726737210000|2024-09-19 09:13:30|5702|5701.3|5702.13|5701.43|5702.13|5701.43|5701.88|5701.18|57
1726737220000|2024-09-19 09:13:40|5702.38|5701.68|5702.63|5701.93|5702.63|5701.93|5702.25|5701.55|48
1726737230000|2024-09-19 09:13:50|||||||||30
1726737240000|2024-09-19 09:14:00|5702.75|5702.05|5702.38|5701.68|5702.75|5702.05|5702.38|5701.68|102
1726737250000|2024-09-19 09:14:10|5702.63|5701.93|5702.38|5701.68|5702.63|5701.93|5701.63|5700.93|84
1726737260000|2024-09-19 09:14:20|5702.25|5701.55|5702.38|5701.68|5702.38|5701.68|5702.13|5701.43|24
1726737270000|2024-09-19 09:14:30|5702.5|5701.8|5702.63|5701.93|5702.88|5702.18|5702.5|5701.8|54
1726737280000|2024-09-19 09:14:40|||||||||2
1726737290000|2024-09-19 09:14:50|||||||||12
1726737300000|2024-09-19 09:15:00|||||||||5
1726737310000|2024-09-19 09:15:10|5702.88|5702.18|5703.13|5702.43|5703.13|5702.43|5702.63|5701.93|58
1726737320000|2024-09-19 09:15:20|5703|5702.3|5703|5702.3|5703.13|5702.43|5703|5702.3|64
1726737330000|2024-09-19 09:15:30|5702.88|5702.18|5703.25|5702.55|5703.38|5702.68|5702.88|5702.18|33
1726737340000|2024-09-19 09:15:40|5703.13|5702.43|5702.88|5702.18|5703.13|5702.43|5702.88|5702.18|59
1726737350000|2024-09-19 09:15:50|5702.63|5701.93|5702.38|5701.68|5702.63|5701.93|5702.38|5701.68|19
1726737360000|2024-09-19 09:16:00|5702.5|5701.8|5702.63|5701.93|5703.13|5702.43|5702.38|5701.68|80
1726737370000|2024-09-19 09:16:10|5702.88|5702.18|5702.88|5702.18|5702.88|5702.18|5702.88|5702.18|15
1726737380000|2024-09-19 09:16:20|5702.63|5701.93|5702.63|5701.93|5702.63|5701.93|5702.63|5701.93|102
1726737390000|2024-09-19 09:16:30|5702|5701.3|5702.13|5701.43|5702.13|5701.43|5701.88|5701.18|90
1726737400000|2024-09-19 09:16:40|5702|5701.3|5702.13|5701.43|5702.25|5701.55|5701.88|5701.18|24
1726737410000|2024-09-19 09:16:50|5702.38|5701.68|5702.88|5702.18|5702.88|5702.18|5702.38|5701.68|140
1726737420000|2024-09-19 09:17:00|5703.13|5702.43|5702.88|5702.18|5703.13|5702.43|5702.63|5701.93|45
1726737430000|2024-09-19 09:17:10|5702.75|5702.05|5702.63|5701.93|5702.88|5702.18|5702.38|5701.68|43
1726737440000|2024-09-19 09:17:20|5702.75|5702.05|5702.88|5702.18|5702.88|5702.18|5702.75|5702.05|11
1726737450000|2024-09-19 09:17:30|5703|5702.3|5703.38|5702.68|5703.63|5702.93|5703|5702.3|147
1726737460000|2024-09-19 09:17:40|5703.25|5702.55|5703.13|5702.43|5703.25|5702.55|5703.13|5702.43|46
1726737470000|2024-09-19 09:17:50|5703.25|5702.55|5703.38|5702.68|5703.63|5702.93|5703.25|5702.55|29
1726737480000|2024-09-19 09:18:00|5703.63|5702.93|5703.88|5703.18|5703.88|5703.18|5703.63|5702.93|62
1726737490000|2024-09-19 09:18:10|5704.13|5703.43|5703.88|5703.18|5704.13|5703.43|5703.88|5703.18|106
1726737500000|2024-09-19 09:18:20|5703.75|5703.05|5703.38|5702.68|5703.88|5703.18|5703.38|5702.68|29
1726737510000|2024-09-19 09:18:30|||||||||7
1726737520000|2024-09-19 09:18:40|5703.25|5702.55|5703.38|5702.68|5703.5|5702.8|5703.13|5702.43|71
1726737530000|2024-09-19 09:18:50|5703.63|5702.93|5703.38|5702.68|5703.63|5702.93|5703.38|5702.68|56
1726737540000|2024-09-19 09:19:00|5703.5|5702.8|5703.88|5703.18|5703.88|5703.18|5703.5|5702.8|15
1726737550000|2024-09-19 09:19:10|5704.13|5703.43|5704.13|5703.43|5704.13|5703.43|5704.13|5703.43|41
1726737560000|2024-09-19 09:19:20|5704|5703.3|5703.63|5702.93|5704.13|5703.43|5703.63|5702.93|22
1726737570000|2024-09-19 09:19:30|5703.38|5702.68|5703.38|5702.68|5703.63|5702.93|5703.38|5702.68|19
1726737580000|2024-09-19 09:19:40|5703.5|5702.8|5703.38|5702.68|5703.63|5702.93|5703.38|5702.68|35
1726737590000|2024-09-19 09:19:50|5703.13|5702.43|5702.63|5701.93|5703.25|5702.55|5702.63|5701.93|65
1726737600000|2024-09-19 09:20:00|5703|5702.3|5703.38|5702.68|5703.38|5702.68|5702.88|5702.18|50
1726737610000|2024-09-19 09:20:10|5703.13|5702.43|5703.5|5702.8|5703.63|5702.93|5703.13|5702.43|52
1726737620000|2024-09-19 09:20:20|5703.38|5702.68|5703.38|5702.68|5703.38|5702.68|5703.38|5702.68|11
1726737630000|2024-09-19 09:20:30|5703.63|5702.93|5703.63|5702.93|5703.63|5702.93|5703.63|5702.93|15
1726737640000|2024-09-19 09:20:40|5703.38|5702.68|5703.63|5702.93|5703.63|5702.93|5703.38|5702.68|42
1726737650000|2024-09-19 09:20:50|5703.88|5703.18|5703.88|5703.18|5704.13|5703.43|5703.88|5703.18|75
1726737660000|2024-09-19 09:21:00|5704.13|5703.43|5704.13|5703.43|5704.25|5703.55|5704.13|5703.43|47
1726737670000|2024-09-19 09:21:10|5704|5703.3|5704.25|5703.55|5704.38|5703.68|5704|5703.3|39
1726737680000|2024-09-19 09:21:20|5704.38|5703.68|5704.63|5703.93|5704.63|5703.93|5704.13|5703.43|85
1726737690000|2024-09-19 09:21:30|5704.75|5704.05|5704.75|5704.05|5704.88|5704.18|5704.38|5703.68|181
1726737700000|2024-09-19 09:21:40|5704.63|5703.93|5704.88|5704.18|5704.88|5704.18|5704.63|5703.93|22
1726737710000|2024-09-19 09:21:50|5705.13|5704.43|5705.13|5704.43|5705.38|5704.68|5705.13|5704.43|120
1726737720000|2024-09-19 09:22:00|5705.25|5704.55|5705.13|5704.43|5705.25|5704.55|5705.13|5704.43|18
1726737730000|2024-09-19 09:22:10|5705|5704.3|5705.13|5704.43|5705.13|5704.43|5704.88|5704.18|43
1726737740000|2024-09-19 09:22:20|5705.25|5704.55|5705.13|5704.43|5705.38|5704.68|5705.13|5704.43|84
1726737750000|2024-09-19 09:22:30|5704.63|5703.93|5704.38|5703.68|5704.63|5703.93|5704.38|5703.68|62
1726737760000|2024-09-19 09:22:40|5704.13|5703.43|5703.88|5703.18|5704.38|5703.68|5703.88|5703.18|75
1726737770000|2024-09-19 09:22:50|5704.13|5703.43|5704.13|5703.43|5704.38|5703.68|5704.13|5703.43|56
1726737780000|2024-09-19 09:23:00|5704.38|5703.68|5705.13|5704.43|5705.13|5704.43|5704.38|5703.68|112
1726737790000|2024-09-19 09:23:10|5705.25|5704.55|5705.38|5704.68|5705.5|5704.8|5705.25|5704.55|44
1726737800000|2024-09-19 09:23:20|5705.25|5704.55|5704.88|5704.18|5705.25|5704.55|5704.88|5704.18|30
1726737810000|2024-09-19 09:23:30|5705.13|5704.43|5705.13|5704.43|5705.13|5704.43|5705.13|5704.43|14
1726737820000|2024-09-19 09:23:40|5705|5704.3|5704.63|5703.93|5705|5704.3|5704.38|5703.68|48
1726737830000|2024-09-19 09:23:50|5704.75|5704.05|5704.88|5704.18|5704.88|5704.18|5704.63|5703.93|12
1726737840000|2024-09-19 09:24:00|5704.75|5704.05|5705.13|5704.43|5705.13|5704.43|5704.63|5703.93|28
1726737850000|2024-09-19 09:24:10|5705.5|5704.8|5705.88|5705.18|5705.88|5705.18|5705.38|5704.68|174
1726737860000|2024-09-19 09:24:20|5705.75|5705.05|5705.63|5704.93|5705.88|5705.18|5705.63|5704.93|42
1726737870000|2024-09-19 09:24:30|5705.88|5705.18|5705.63|5704.93|5705.88|5705.18|5705.63|5704.93|33
1726737880000|2024-09-19 09:24:40|5705.38|5704.68|5704.88|5704.18|5705.38|5704.68|5704.63|5703.93|86
1726737890000|2024-09-19 09:24:50|5705.25|5704.55|5705.38|5704.68|5705.38|5704.68|5705.25|5704.55|38
1726737900000|2024-09-19 09:25:00|5705.63|5704.93|5704.88|5704.18|5705.63|5704.93|5704.88|5704.18|47
1726737910000|2024-09-19 09:25:10|5705|5704.3|5704.63|5703.93|5705.13|5704.43|5704.63|5703.93|48
1726737920000|2024-09-19 09:25:20|5704.38|5703.68|5704.38|5703.68|5704.38|5703.68|5704.38|5703.68|38
1726737930000|2024-09-19 09:25:30|5704.25|5703.55|5704.13|5703.43|5704.25|5703.55|5704.13|5703.43|86
1726737940000|2024-09-19 09:25:40|5704.25|5703.55|5704.13|5703.43|5704.38|5703.68|5704.13|5703.43|34
1726737950000|2024-09-19 09:25:50|5704|5703.3|5704.13|5703.43|5704.13|5703.43|5704|5703.3|35
1726737960000|2024-09-19 09:26:00|5704.25|5703.55|5704.13|5703.43|5704.38|5703.68|5704.13|5703.43|9
1726737970000|2024-09-19 09:26:10|5704|5703.3|5704.13|5703.43|5704.13|5703.43|5703.75|5703.05|57
1726737980000|2024-09-19 09:26:20|5704.25|5703.55|5704.38|5703.68|5704.63|5703.93|5704.13|5703.43|121
1726737990000|2024-09-19 09:26:30|||||||||15
1726738000000|2024-09-19 09:26:40|||||||||85
1726738010000|2024-09-19 09:26:50|||||||||23
1726738020000|2024-09-19 09:27:00|||||||||10
1726738030000|2024-09-19 09:27:10|5704.5|5703.8|5704.38|5703.68|5704.5|5703.8|5704.38|5703.68|17
1726738040000|2024-09-19 09:27:20|||||||||21
1726738050000|2024-09-19 09:27:30|5704.63|5703.93|5704.13|5703.43|5704.63|5703.93|5704.13|5703.43|14
1726738060000|2024-09-19 09:27:40|5703.88|5703.18|5704.13|5703.43|5704.13|5703.43|5703.63|5702.93|115
1726738070000|2024-09-19 09:27:50|||||||||1
1726738080000|2024-09-19 09:28:00|5704.25|5703.55|5704.13|5703.43|5704.25|5703.55|5704.13|5703.43|27
1726738090000|2024-09-19 09:28:10|||||||||1
1726738100000|2024-09-19 09:28:20|5704|5703.3|5703.88|5703.18|5704.13|5703.43|5703.88|5703.18|66
1726738110000|2024-09-19 09:28:30|||||||||23
1726738120000|2024-09-19 09:28:40|5704|5703.3|5704.13|5703.43|5704.13|5703.43|5703.88|5703.18|27
1726738130000|2024-09-19 09:28:50|5703.88|5703.18|5703.88|5703.18|5703.88|5703.18|5703.88|5703.18|23
1726738140000|2024-09-19 09:29:00|5704.13|5703.43|5704.13|5703.43|5704.13|5703.43|5704.13|5703.43|20
1726738150000|2024-09-19 09:29:10|5704.25|5703.55|5704.38|5703.68|5704.5|5703.8|5704.25|5703.55|19
1726738160000|2024-09-19 09:29:20|5704.25|5703.55|5703.63|5702.93|5704.25|5703.55|5703.63|5702.93|18
1726738170000|2024-09-19 09:29:30|5703.75|5703.05|5703.38|5702.68|5703.75|5703.05|5703.38|5702.68|216
1726738180000|2024-09-19 09:29:40|5703.63|5702.93|5703.38|5702.68|5703.63|5702.93|5703.38|5702.68|46
1726738190000|2024-09-19 09:29:50|5703.63|5702.93|5703.38|5702.68|5703.63|5702.93|5703.38|5702.68|46
1726738200000|2024-09-19 09:30:00|5703.5|5702.8|5703.63|5702.93|5703.63|5702.93|5703.5|5702.8|56
1726738210000|2024-09-19 09:30:10|5703.75|5703.05|5704.13|5703.43|5704.13|5703.43|5703.75|5703.05|21
1726738220000|2024-09-19 09:30:20|5703.88|5703.18|5703.13|5702.43|5703.88|5703.18|5702.88|5702.18|185
1726738230000|2024-09-19 09:30:30|5703|5702.3|5702.88|5702.18|5703.13|5702.43|5702.88|5702.18|78
1726738240000|2024-09-19 09:30:40|||||||||82
1726738250000|2024-09-19 09:30:50|5702.63|5701.93|5702.63|5701.93|5702.88|5702.18|5702.63|5701.93|285
1726738260000|2024-09-19 09:31:00|5702.88|5702.18|5702.88|5702.18|5702.88|5702.18|5702.63|5701.93|102
1726738270000|2024-09-19 09:31:10|||||||||50
1726738280000|2024-09-19 09:31:20|||||||||4
1726738290000|2024-09-19 09:31:30|5702.75|5702.05|5702.88|5702.18|5703.13|5702.43|5702.38|5701.68|69
1726738300000|2024-09-19 09:31:40|5703.13|5702.43|5703.13|5702.43|5703.13|5702.43|5703.13|5702.43|11
1726738310000|2024-09-19 09:31:50|5703.25|5702.55|5703.38|5702.68|5703.38|5702.68|5703.13|5702.43|83
1726738320000|2024-09-19 09:32:00|5703.63|5702.93|5703.63|5702.93|5703.63|5702.93|5703.38|5702.68|143
1726738330000|2024-09-19 09:32:10|5703.88|5703.18|5703.88|5703.18|5703.88|5703.18|5703.88|5703.18|42
1726738340000|2024-09-19 09:32:20|5703.75|5703.05|5703.63|5702.93|5703.75|5703.05|5703.63|5702.93|48
1726738350000|2024-09-19 09:32:30|5703.5|5702.8|5703.5|5702.8|5703.5|5702.8|5703.5|5702.8|86
1726738360000|2024-09-19 09:32:40|5703.38|5702.68|5703.88|5703.18|5703.88|5703.18|5703.38|5702.68|58
1726738370000|2024-09-19 09:32:50|5704.13|5703.43|5704.13|5703.43|5704.13|5703.43|5703.88|5703.18|16
1726738380000|2024-09-19 09:33:00|5704|5703.3|5703.88|5703.18|5704.13|5703.43|5703.88|5703.18|42
1726738390000|2024-09-19 09:33:10|5704|5703.3|5704.13|5703.43|5704.13|5703.43|5703.88|5703.18|30
1726738400000|2024-09-19 09:33:20|||||||||4
1726738410000|2024-09-19 09:33:30|5704.25|5703.55|5704.13|5703.43|5704.25|5703.55|5704.13|5703.43|32
1726738420000|2024-09-19 09:33:40|5704.38|5703.68|5704.13|5703.43|5704.38|5703.68|5704.13|5703.43|30
1726738430000|2024-09-19 09:33:50|5704.25|5703.55|5704.13|5703.43|5704.38|5703.68|5704.13|5703.43|8
1726738440000|2024-09-19 09:34:00|5704.25|5703.55|5704.38|5703.68|5704.38|5703.68|5704.25|5703.55|15
1726738450000|2024-09-19 09:34:10|5704.63|5703.93|5704.63|5703.93|5704.63|5703.93|5704.63|5703.93|35
1726738460000|2024-09-19 09:34:20|5704.5|5703.8|5704.38|5703.68|5704.5|5703.8|5704.38|5703.68|7
1726738470000|2024-09-19 09:34:30|5704.13|5703.43|5703.88|5703.18|5704.13|5703.43|5703.88|5703.18|63
1726738480000|2024-09-19 09:34:40|5704.13|5703.43|5704.13|5703.43|5704.38|5703.68|5704.13|5703.43|42
1726738490000|2024-09-19 09:34:50|5704.25|5703.55|5704.13|5703.43|5704.63|5703.93|5704.13|5703.43|162
1726738500000|2024-09-19 09:35:00|5704.63|5703.93|5704.88|5704.18|5704.88|5704.18|5704.38|5703.68|78
1726738510000|2024-09-19 09:35:10|5704.75|5704.05|5705.13|5704.43|5705.13|5704.43|5704.63|5703.93|88
1726738520000|2024-09-19 09:35:20|5705.25|5704.55|5705.63|5704.93|5705.63|5704.93|5705.25|5704.55|60
1726738530000|2024-09-19 09:35:30|5705.88|5705.18|5706.13|5705.43|5706.13|5705.43|5705.88|5705.18|123
1726738540000|2024-09-19 09:35:40|5706.25|5705.55|5706.13|5705.43|5706.38|5705.68|5706.13|5705.43|46
1726738550000|2024-09-19 09:35:50|5706.25|5705.55|5706.63|5705.93|5706.63|5705.93|5706.13|5705.43|58
1726738560000|2024-09-19 09:36:00|5706.38|5705.68|5706.38|5705.68|5706.63|5705.93|5705.88|5705.18|282
1726738570000|2024-09-19 09:36:10|5706.25|5705.55|5706.38|5705.68|5706.38|5705.68|5706.25|5705.55|29
1726738580000|2024-09-19 09:36:20|5706.13|5705.43|5706.63|5705.93|5706.63|5705.93|5706.13|5705.43|62
1726738590000|2024-09-19 09:36:30|||||||||28
1726738600000|2024-09-19 09:36:40|5706.5|5705.8|5706.38|5705.68|5706.5|5705.8|5706.38|5705.68|90
1726738610000|2024-09-19 09:36:50|5706.13|5705.43|5705.88|5705.18|5706.13|5705.43|5705.88|5705.18|100
1726738620000|2024-09-19 09:37:00|5705.63|5704.93|5705.38|5704.68|5705.63|5704.93|5705.38|5704.68|37
1726738630000|2024-09-19 09:37:10|5705.63|5704.93|5705.88|5705.18|5706.13|5705.43|5705.63|5704.93|111
1726738640000|2024-09-19 09:37:20|5706.13|5705.43|5706.63|5705.93|5706.63|5705.93|5706.13|5705.43|80
1726738650000|2024-09-19 09:37:30|5706.5|5705.8|5706.38|5705.68|5706.5|5705.8|5706.38|5705.68|16
1726738660000|2024-09-19 09:37:40|5706.13|5705.43|5706.38|5705.68|5706.38|5705.68|5706.13|5705.43|55
1726738670000|2024-09-19 09:37:50|||||||||24
1726738680000|2024-09-19 09:38:00|5706.13|5705.43|5705.63|5704.93|5706.38|5705.68|5705.63|5704.93|186
1726738690000|2024-09-19 09:38:10|5705.88|5705.18|5706.38|5705.68|5706.38|5705.68|5705.88|5705.18|224
1726738700000|2024-09-19 09:38:20|5706.5|5705.8|5706.63|5705.93|5706.63|5705.93|5706.5|5705.8|34
1726738710000|2024-09-19 09:38:30|5706.88|5706.18|5706.88|5706.18|5706.88|5706.18|5706.63|5705.93|148
1726738720000|2024-09-19 09:38:40|5707.13|5706.43|5706.88|5706.18|5707.13|5706.43|5706.63|5705.93|96
1726738730000|2024-09-19 09:38:50|5706.75|5706.05|5706.63|5705.93|5706.75|5706.05|5706.63|5705.93|14
1726738740000|2024-09-19 09:39:00|||||||||113
1726738750000|2024-09-19 09:39:10|5706.75|5706.05|5706.38|5705.68|5706.75|5706.05|5706.38|5705.68|347
1726738760000|2024-09-19 09:39:20|5706.63|5705.93|5706.38|5705.68|5706.63|5705.93|5706.38|5705.68|49
1726738770000|2024-09-19 09:39:30|5706.63|5705.93|5706.38|5705.68|5706.63|5705.93|5706.38|5705.68|37
1726738780000|2024-09-19 09:39:40|5706.25|5705.55|5706.13|5705.43|5706.25|5705.55|5706.13|5705.43|19
1726738790000|2024-09-19 09:39:50|5706|5705.3|5705.88|5705.18|5706.13|5705.43|5705.88|5705.18|44
1726738800000|2024-09-19 09:40:00|5705.38|5704.68|5705.63|5704.93|5705.63|5704.93|5705.38|5704.68|52
1726738810000|2024-09-19 09:40:10|5705.88|5705.18|5706.13|5705.43|5706.13|5705.43|5705.88|5705.18|77
1726738820000|2024-09-19 09:40:20|5705.88|5705.18|5706|5705.3|5706|5705.3|5705.63|5704.93|82
1726738830000|2024-09-19 09:40:30|5706.13|5705.43|5705.88|5705.18|5706.13|5705.43|5705.88|5705.18|35
1726738840000|2024-09-19 09:40:40|5706.13|5705.43|5705.63|5704.93|5706.13|5705.43|5705.63|5704.93|52
1726738850000|2024-09-19 09:40:50|5705.75|5705.05|5705.75|5705.05|5705.88|5705.18|5705.38|5704.68|36
1726738860000|2024-09-19 09:41:00|5705.88|5705.18|5705.88|5705.18|5706.13|5705.43|5705.75|5705.05|29
1726738870000|2024-09-19 09:41:10|5705.75|5705.05|5706.13|5705.43|5706.13|5705.43|5705.63|5704.93|35
1726738880000|2024-09-19 09:41:20|5706|5705.3|5705.88|5705.18|5706.13|5705.43|5705.88|5705.18|27
1726738890000|2024-09-19 09:41:30|5705.63|5704.93|5705.88|5705.18|5705.88|5705.18|5705.63|5704.93|56
1726738900000|2024-09-19 09:41:40|5706|5705.3|5706.13|5705.43|5706.13|5705.43|5705.88|5705.18|26
1726738910000|2024-09-19 09:41:50|5706.38|5705.68|5706.13|5705.43|5706.38|5705.68|5706.13|5705.43|25
1726738920000|2024-09-19 09:42:00|5706.25|5705.55|5706.13|5705.43|5706.25|5705.55|5705.88|5705.18|70
1726738930000|2024-09-19 09:42:10|5706.25|5705.55|5706.38|5705.68|5706.38|5705.68|5706.13|5705.43|11
1726738940000|2024-09-19 09:42:20|5706.25|5705.55|5705.88|5705.18|5706.38|5705.68|5705.88|5705.18|134
1726738950000|2024-09-19 09:42:30|5706.13|5705.43|5706.13|5705.43|5706.38|5705.68|5706.13|5705.43|27
1726738960000|2024-09-19 09:42:40|5706.25|5705.55|5706.63|5705.93|5706.63|5705.93|5706.13|5705.43|147
1726738970000|2024-09-19 09:42:50|5706.5|5705.8|5706.38|5705.68|5706.5|5705.8|5706.38|5705.68|17
1726738980000|2024-09-19 09:43:00|5706.5|5705.8|5706.38|5705.68|5706.5|5705.8|5706.38|5705.68|19
1726738990000|2024-09-19 09:43:10|5706.25|5705.55|5706.25|5705.55|5706.38|5705.68|5706.25|5705.55|51
1726739000000|2024-09-19 09:43:20|5706.13|5705.43|5706.13|5705.43|5706.25|5705.55|5706.13|5705.43|8
1726739010000|2024-09-19 09:43:30|5706.25|5705.55|5706.38|5705.68|5706.38|5705.68|5706.25|5705.55|7
1726739020000|2024-09-19 09:43:40|5706.13|5705.43|5706.38|5705.68|5706.38|5705.68|5706.13|5705.43|268
1726739030000|2024-09-19 09:43:50|5706.13|5705.43|5705.63|5704.93|5706.13|5705.43|5705.63|5704.93|120
1726739040000|2024-09-19 09:44:00|5705.88|5705.18|5705.63|5704.93|5705.88|5705.18|5705.63|5704.93|63
1726739050000|2024-09-19 09:44:10|5705.38|5704.68|5705.38|5704.68|5705.63|5704.93|5705.38|5704.68|59
1726739060000|2024-09-19 09:44:20|||||||||17
1726739070000|2024-09-19 09:44:30|||||||||9
1726739080000|2024-09-19 09:44:40|5705.13|5704.43|5705.63|5704.93|5705.88|5705.18|5705.13|5704.43|61
1726739090000|2024-09-19 09:44:50|5705.75|5705.05|5705.63|5704.93|5705.88|5705.18|5705.63|5704.93|12
1726739100000|2024-09-19 09:45:00|5705.88|5705.18|5705.88|5705.18|5705.88|5705.18|5705.75|5705.05|80
1726739110000|2024-09-19 09:45:10|||||||||8
1726739120000|2024-09-19 09:45:20|5705.75|5705.05|5705.63|5704.93|5705.75|5705.05|5705.63|5704.93|40
1726739130000|2024-09-19 09:45:30|||||||||154
1726739140000|2024-09-19 09:45:40|5705.5|5704.8|5705.88|5705.18|5705.88|5705.18|5705.5|5704.8|21
1726739150000|2024-09-19 09:45:50|5705.63|5704.93|5705.88|5705.18|5705.88|5705.18|5705.63|5704.93|28
1726739160000|2024-09-19 09:46:00|5705.75|5705.05|5705.38|5704.68|5705.75|5705.05|5705.38|5704.68|90
1726739170000|2024-09-19 09:46:10|||||||||6
1726739180000|2024-09-19 09:46:20|5705.25|5704.55|5705.88|5705.18|5705.88|5705.18|5705.25|5704.55|72
1726739190000|2024-09-19 09:46:30|5706|5705.3|5705.63|5704.93|5706|5705.3|5705.63|5704.93|38
1726739200000|2024-09-19 09:46:40|||||||||5
1726739210000|2024-09-19 09:46:50|5705.5|5704.8|5705.88|5705.18|5705.88|5705.18|5705.5|5704.8|35
1726739220000|2024-09-19 09:47:00|5706.13|5705.43|5706.13|5705.43|5706.13|5705.43|5706.13|5705.43|6
1726739230000|2024-09-19 09:47:10|||||||||1
1726739240000|2024-09-19 09:47:20|||||||||12
1726739250000|2024-09-19 09:47:30|5705.88|5705.18|5705.88|5705.18|5705.88|5705.18|5705.88|5705.18|16
1726739260000|2024-09-19 09:47:40|||||||||83
1726739270000|2024-09-19 09:47:50|5706.13|5705.43|5705.88|5705.18|5706.13|5705.43|5705.88|5705.18|33
1726739280000|2024-09-19 09:48:00|5705.63|5704.93|5705.88|5705.18|5705.88|5705.18|5705.63|5704.93|49
1726739290000|2024-09-19 09:48:10|||||||||1
1726739300000|2024-09-19 09:48:20|||||||||4
1726739310000|2024-09-19 09:48:30|5706|5705.3|5706|5705.3|5706|5705.3|5705.88|5705.18|21
1726739320000|2024-09-19 09:48:40|5705.88|5705.18|5706.13|5705.43|5706.13|5705.43|5705.88|5705.18|8
1726739330000|2024-09-19 09:48:50|5706.38|5705.68|5706.38|5705.68|5706.38|5705.68|5706.38|5705.68|8
1726739340000|2024-09-19 09:49:00|||||||||7
1726739350000|2024-09-19 09:49:10|||||||||1
1726739360000|2024-09-19 09:49:20|5706.13|5705.43|5706.13|5705.43|5706.13|5705.43|5706.13|5705.43|19
1726739370000|2024-09-19 09:49:30|5706.25|5705.55|5706.38|5705.68|5706.38|5705.68|5706.25|5705.55|17
1726739380000|2024-09-19 09:49:40|||||||||5
1726739390000|2024-09-19 09:49:50|5706.13|5705.43|5706.13|5705.43|5706.13|5705.43|5705.88|5705.18|59
1726739400000|2024-09-19 09:50:00|5706.25|5705.55|5706.13|5705.43|5706.38|5705.68|5706.13|5705.43|33
1726739410000|2024-09-19 09:50:10|5705.63|5704.93|5705.63|5704.93|5705.63|5704.93|5705.63|5704.93|30
1726739420000|2024-09-19 09:50:20|5705.38|5704.68|5705.38|5704.68|5705.38|5704.68|5705.38|5704.68|50
1726739430000|2024-09-19 09:50:30|5705.5|5704.8|5705.63|5704.93|5705.88|5705.18|5705.38|5704.68|61
1726739440000|2024-09-19 09:50:40|5705.38|5704.68|5705.38|5704.68|5705.38|5704.68|5705.38|5704.68|9
1726739450000|2024-09-19 09:50:50|5705.25|5704.55|5705.13|5704.43|5705.38|5704.68|5705.13|5704.43|65
1726739460000|2024-09-19 09:51:00|5705|5704.3|5705.13|5704.43|5705.13|5704.43|5704.88|5704.18|46
1726739470000|2024-09-19 09:51:10|5705.38|5704.68|5705.13|5704.43|5705.38|5704.68|5705.13|5704.43|54
1726739480000|2024-09-19 09:51:20|5704.88|5704.18|5705.13|5704.43|5705.38|5704.68|5704.88|5704.18|96
1726739490000|2024-09-19 09:51:30|||||||||8
1726739500000|2024-09-19 09:51:40|5704.88|5704.18|5705.13|5704.43|5705.13|5704.43|5704.88|5704.18|38
1726739510000|2024-09-19 09:51:50|||||||||3
1726739520000|2024-09-19 09:52:00|5705.25|5704.55|5705.13|5704.43|5705.38|5704.68|5705.13|5704.43|16
1726739530000|2024-09-19 09:52:10|||||||||4
1726739540000|2024-09-19 09:52:20|5705.25|5704.55|5705.88|5705.18|5705.88|5705.18|5705.13|5704.43|107
1726739550000|2024-09-19 09:52:30|5706|5705.3|5706.13|5705.43|5706.13|5705.43|5705.88|5705.18|49
1726739560000|2024-09-19 09:52:40|5706|5705.3|5706.13|5705.43|5706.38|5705.68|5706|5705.3|66
1726739570000|2024-09-19 09:52:50|5705.88|5705.18|5705.88|5705.18|5706|5705.3|5705.88|5705.18|77
1726739580000|2024-09-19 09:53:00|5705.63|5704.93|5705.63|5704.93|5705.63|5704.93|5705.63|5704.93|20
1726739590000|2024-09-19 09:53:10|5705.38|5704.68|5705.38|5704.68|5705.38|5704.68|5705.38|5704.68|31
1726739600000|2024-09-19 09:53:20|5705.25|5704.55|5705.38|5704.68|5705.38|5704.68|5705.13|5704.43|26
1726739610000|2024-09-19 09:53:30|5705.63|5704.93|5705.38|5704.68|5705.63|5704.93|5705.38|5704.68|56
1726739620000|2024-09-19 09:53:40|5705.5|5704.8|5705.63|5704.93|5705.63|5704.93|5705.38|5704.68|30
1726739630000|2024-09-19 09:53:50|5705.5|5704.8|5705.38|5704.68|5705.63|5704.93|5705.38|5704.68|24
1726739640000|2024-09-19 09:54:00|5705.63|5704.93|5705.63|5704.93|5705.63|5704.93|5705.5|5704.8|88
1726739650000|2024-09-19 09:54:10|5705.38|5704.68|5705.63|5704.93|5705.63|5704.93|5705.38|5704.68|42
1726739660000|2024-09-19 09:54:20|||||||||5
1726739680000|2024-09-19 09:54:40|||||||||3
1726739690000|2024-09-19 09:54:50|5705.38|5704.68|5705.63|5704.93|5705.63|5704.93|5705.38|5704.68|29
1726739700000|2024-09-19 09:55:00|5705.75|5705.05|5705.88|5705.18|5705.88|5705.18|5705.75|5705.05|11
1726739710000|2024-09-19 09:55:10|5705.75|5705.05|5706.13|5705.43|5706.13|5705.43|5705.63|5704.93|41
1726739720000|2024-09-19 09:55:20|5706|5705.3|5706.13|5705.43|5706.38|5705.68|5706|5705.3|52
1726739730000|2024-09-19 09:55:30|||||||||6
1726739740000|2024-09-19 09:55:40|5706|5705.3|5705.88|5705.18|5706.13|5705.43|5705.63|5704.93|85
1726739750000|2024-09-19 09:55:50|5705.63|5704.93|5705.88|5705.18|5705.88|5705.18|5705.63|5704.93|54
1726739760000|2024-09-19 09:56:00|||||||||18
1726739770000|2024-09-19 09:56:10|5706.13|5705.43|5705.88|5705.18|5706.13|5705.43|5705.88|5705.18|35
1726739780000|2024-09-19 09:56:20|5706.13|5705.43|5705.88|5705.18|5706.13|5705.43|5705.88|5705.18|58
1726739790000|2024-09-19 09:56:30|5705.63|5704.93|5705.88|5705.18|5705.88|5705.18|5705.63|5704.93|20
1726739800000|2024-09-19 09:56:40|5705.75|5705.05|5705.38|5704.68|5705.88|5705.18|5705.38|5704.68|65
1726739810000|2024-09-19 09:56:50|5705.5|5704.8|5705.63|5704.93|5705.63|5704.93|5705.38|5704.68|50
1726739820000|2024-09-19 09:57:00|5705.5|5704.8|5705.38|5704.68|5705.63|5704.93|5705.38|5704.68|22
1726739830000|2024-09-19 09:57:10|5705.13|5704.43|5705.38|5704.68|5705.38|5704.68|5705.13|5704.43|44
1726739840000|2024-09-19 09:57:20|5705.63|5704.93|5705.13|5704.43|5705.63|5704.93|5705.13|5704.43|25
1726739850000|2024-09-19 09:57:30|5705.25|5704.55|5705.38|5704.68|5705.63|5704.93|5705.25|5704.55|106
1726739860000|2024-09-19 09:57:40|5705.25|5704.55|5705.38|5704.68|5705.38|5704.68|5705.25|5704.55|39
1726739870000|2024-09-19 09:57:50|5705.25|5704.55|5705.38|5704.68|5705.38|5704.68|5705.25|5704.55|97
1726739880000|2024-09-19 09:58:00|5705.25|5704.55|5705.38|5704.68|5705.38|5704.68|5705.25|5704.55|42
1726739890000|2024-09-19 09:58:10|5705.25|5704.55|5705.38|5704.68|5705.38|5704.68|5705.25|5704.55|22
1726739910000|2024-09-19 09:58:30|5705.63|5704.93|5705.63|5704.93|5705.63|5704.93|5705.63|5704.93|73
1726739920000|2024-09-19 09:58:40|5705.5|5704.8|5705.38|5704.68|5705.5|5704.8|5705.38|5704.68|145
1726739930000|2024-09-19 09:58:50|||||||||7
1726739940000|2024-09-19 09:59:00|5705.25|5704.55|5705.63|5704.93|5705.63|5704.93|5705.25|5704.55|73
1726739950000|2024-09-19 09:59:10|5705.88|5705.18|5705.88|5705.18|5705.88|5705.18|5705.88|5705.18|15
1726739960000|2024-09-19 09:59:20|5705.63|5704.93|5705.63|5704.93|5705.63|5704.93|5705.63|5704.93|10
1726739970000|2024-09-19 09:59:30|||||||||43
1726739980000|2024-09-19 09:59:40|5705.5|5704.8|5705.38|5704.68|5705.5|5704.8|5705.38|5704.68|42
1726739990000|2024-09-19 09:59:50|5705.63|5704.93|5705.63|5704.93|5705.63|5704.93|5705.63|5704.93|39
1726740000000|2024-09-19 10:00:00|5705.38|5704.68|5706.13|5705.43|5706.38|5705.68|5705.38|5704.68|127
1726740010000|2024-09-19 10:00:10|5706.25|5705.55|5705.88|5705.18|5706.38|5705.68|5705.88|5705.18|55
1726740020000|2024-09-19 10:00:20|5706.13|5705.43|5705.88|5705.18|5706.13|5705.43|5705.88|5705.18|124
1726740030000|2024-09-19 10:00:30|5705.75|5705.05|5705.88|5705.18|5705.88|5705.18|5705.75|5705.05|20
1726740040000|2024-09-19 10:00:40|5705.75|5705.05|5705.88|5705.18|5705.88|5705.18|5705.63|5704.93|32
1726740050000|2024-09-19 10:00:50|5705.63|5704.93|5705.63|5704.93|5705.63|5704.93|5705.63|5704.93|18
1726740060000|2024-09-19 10:01:00|||||||||166
1726740070000|2024-09-19 10:01:10|5705.38|5704.68|5705.38|5704.68|5705.63|5704.93|5705.38|5704.68|77
1726740080000|2024-09-19 10:01:20|||||||||13
1726740090000|2024-09-19 10:01:30|||||||||7
1726740100000|2024-09-19 10:01:40|5705.13|5704.43|5705.63|5704.93|5705.63|5704.93|5705.13|5704.43|69
1726740110000|2024-09-19 10:01:50|||||||||34
1726740120000|2024-09-19 10:02:00|5705.5|5704.8|5704.38|5703.68|5705.5|5704.8|5704.38|5703.68|188
1726740130000|2024-09-19 10:02:10|5704.63|5703.93|5704.63|5703.93|5704.88|5704.18|5704.63|5703.93|67
1726740140000|2024-09-19 10:02:20|5704.38|5703.68|5704.38|5703.68|5704.88|5704.18|5704.38|5703.68|226
1726740150000|2024-09-19 10:02:30|5704.5|5703.8|5704.88|5704.18|5704.88|5704.18|5704.5|5703.8|137
1726740160000|2024-09-19 10:02:40|||||||||26
1726740170000|2024-09-19 10:02:50|5704.5|5703.8|5704.63|5703.93|5704.63|5703.93|5704.38|5703.68|69
1726740180000|2024-09-19 10:03:00|||||||||44
1726740190000|2024-09-19 10:03:10|||||||||7
1726740200000|2024-09-19 10:03:20|5704.38|5703.68|5704.38|5703.68|5704.38|5703.68|5704.38|5703.68|82
1726740210000|2024-09-19 10:03:30|5704.25|5703.55|5704.13|5703.43|5704.25|5703.55|5704.13|5703.43|83
1726740220000|2024-09-19 10:03:40|5704.38|5703.68|5704.38|5703.68|5704.38|5703.68|5704.38|5703.68|48
1726740230000|2024-09-19 10:03:50|5703.88|5703.18|5704.13|5703.43|5704.13|5703.43|5703.88|5703.18|156
1726740240000|2024-09-19 10:04:00|5704.38|5703.68|5704.38|5703.68|5704.38|5703.68|5704.38|5703.68|67
1726740250000|2024-09-19 10:04:10|5704.63|5703.93|5704.63|5703.93|5704.63|5703.93|5704.38|5703.68|74
1726740260000|2024-09-19 10:04:20|5704.5|5703.8|5704.38|5703.68|5704.63|5703.93|5704.38|5703.68|32
1726740270000|2024-09-19 10:04:30|5704.63|5703.93|5704.63|5703.93|5704.63|5703.93|5704.63|5703.93|46
1726740280000|2024-09-19 10:04:40|5704.5|5703.8|5704.38|5703.68|5704.63|5703.93|5704.38|5703.68|31
1726740290000|2024-09-19 10:04:50|5704.63|5703.93|5704.38|5703.68|5704.63|5703.93|5704.38|5703.68|32
1726740300000|2024-09-19 10:05:00|5704.5|5703.8|5704.38|5703.68|5704.5|5703.8|5704.38|5703.68|28
1726740310000|2024-09-19 10:05:10|5704.13|5703.43|5704.13|5703.43|5704.13|5703.43|5704.13|5703.43|84
1726740320000|2024-09-19 10:05:20|5704.63|5703.93|5704.63|5703.93|5704.88|5704.18|5704.63|5703.93|145
1726740330000|2024-09-19 10:05:30|5704.38|5703.68|5704.63|5703.93|5704.63|5703.93|5704.38|5703.68|38
1726740340000|2024-09-19 10:05:40|||||||||6
1726740350000|2024-09-19 10:05:50|5704.75|5704.05|5705.5|5704.8|5705.63|5704.93|5704.75|5704.05|79
1726740360000|2024-09-19 10:06:00|5705.63|5704.93|5705.63|5704.93|5705.63|5704.93|5705.5|5704.8|22
1726740370000|2024-09-19 10:06:10|5705.5|5704.8|5705.38|5704.68|5705.5|5704.8|5705.38|5704.68|10
1726740380000|2024-09-19 10:06:20|5705.63|5704.93|5705.88|5705.18|5705.88|5705.18|5705.63|5704.93|62
1726740390000|2024-09-19 10:06:30|||||||||19
1726740400000|2024-09-19 10:06:40|5705.75|5705.05|5705.63|5704.93|5705.88|5705.18|5705.63|5704.93|17
1726740410000|2024-09-19 10:06:50|5705.75|5705.05|5706.13|5705.43|5706.13|5705.43|5705.75|5705.05|35
1726740420000|2024-09-19 10:07:00|5705.88|5705.18|5706.13|5705.43|5706.13|5705.43|5705.88|5705.18|80
1726740430000|2024-09-19 10:07:10|5706.25|5705.55|5706.13|5705.43|5706.38|5705.68|5706.13|5705.43|38
1726740440000|2024-09-19 10:07:20|5706.25|5705.55|5706.13|5705.43|5706.25|5705.55|5706.13|5705.43|45
1726740450000|2024-09-19 10:07:30|5706.38|5705.68|5706.38|5705.68|5706.38|5705.68|5706.13|5705.43|27
1726740460000|2024-09-19 10:07:40|||||||||91
1726740470000|2024-09-19 10:07:50|5706.88|5706.18|5706.88|5706.18|5706.88|5706.18|5706.63|5705.93|399
1726740480000|2024-09-19 10:08:00|5707.13|5706.43|5708.63|5707.93|5708.63|5707.93|5707.13|5706.43|337
1726740490000|2024-09-19 10:08:10|5708.38|5707.68|5707.38|5706.68|5708.38|5707.68|5707.13|5706.43|441
1726740500000|2024-09-19 10:08:20|5707.5|5706.8|5707.38|5706.68|5707.63|5706.93|5707.38|5706.68|129
1726740510000|2024-09-19 10:08:30|5707.13|5706.43|5707.13|5706.43|5707.13|5706.43|5706.88|5706.18|147
1726740520000|2024-09-19 10:08:40|5707|5706.3|5706.63|5705.93|5707|5706.3|5706.63|5705.93|87
1726740530000|2024-09-19 10:08:50|||||||||61
1726740540000|2024-09-19 10:09:00|5706.75|5706.05|5706.63|5705.93|5706.88|5706.18|5706.63|5705.93|51
1726740550000|2024-09-19 10:09:10|5706.88|5706.18|5706.88|5706.18|5706.88|5706.18|5706.88|5706.18|11
1726740560000|2024-09-19 10:09:20|5707.13|5706.43|5707.13|5706.43|5707.13|5706.43|5706.88|5706.18|64
1726740570000|2024-09-19 10:09:30|5707.25|5706.55|5707.13|5706.43|5707.38|5706.68|5707|5706.3|39
1726740580000|2024-09-19 10:09:40|5707|5706.3|5707.38|5706.68|5707.63|5706.93|5707|5706.3|57
1726740590000|2024-09-19 10:09:50|5707.13|5706.43|5707.38|5706.68|5707.38|5706.68|5707.13|5706.43|11
1726740600000|2024-09-19 10:10:00|5707.13|5706.43|5707.38|5706.68|5707.63|5706.93|5707.13|5706.43|81
1726740610000|2024-09-19 10:10:10|5707.25|5706.55|5707.25|5706.55|5707.38|5706.68|5707.13|5706.43|37
1726740620000|2024-09-19 10:10:20|5707.13|5706.43|5707.13|5706.43|5707.13|5706.43|5706.88|5706.18|34
1726740630000|2024-09-19 10:10:30|||||||||12
1726740640000|2024-09-19 10:10:40|5707.38|5706.68|5707.25|5706.55|5707.38|5706.68|5707.13|5706.43|96
1726740650000|2024-09-19 10:10:50|5707.38|5706.68|5707.38|5706.68|5707.38|5706.68|5707.38|5706.68|11
1726740660000|2024-09-19 10:11:00|5707.63|5706.93|5707.63|5706.93|5707.63|5706.93|5707.38|5706.68|33
1726740670000|2024-09-19 10:11:10|5707.5|5706.8|5707.38|5706.68|5707.63|5706.93|5707.38|5706.68|25
1726740680000|2024-09-19 10:11:20|5707.5|5706.8|5707.88|5707.18|5707.88|5707.18|5707.38|5706.68|75
1726740690000|2024-09-19 10:11:30|||||||||5
1726740700000|2024-09-19 10:11:40|5707.63|5706.93|5707.88|5707.18|5708.13|5707.43|5707.63|5706.93|41
1726740710000|2024-09-19 10:11:50|5708|5707.3|5708.13|5707.43|5708.13|5707.43|5707.88|5707.18|10
1726740720000|2024-09-19 10:12:00|5708|5707.3|5707.88|5707.18|5708.13|5707.43|5707.88|5707.18|25
1726740730000|2024-09-19 10:12:10|5708|5707.3|5708.13|5707.43|5708.13|5707.43|5707.88|5707.18|17
1726740740000|2024-09-19 10:12:20|5708.38|5707.68|5708.38|5707.68|5708.38|5707.68|5708.13|5707.43|108
1726740750000|2024-09-19 10:12:30|5708.13|5707.43|5708.25|5707.55|5708.38|5707.68|5708.13|5707.43|65
1726740760000|2024-09-19 10:12:40|5708.13|5707.43|5708.38|5707.68|5708.38|5707.68|5708.13|5707.43|66
1726740770000|2024-09-19 10:12:50|5708.25|5707.55|5707.63|5706.93|5708.25|5707.55|5707.38|5706.68|202
1726740780000|2024-09-19 10:13:00|5707.75|5707.05|5707.38|5706.68|5707.75|5707.05|5707.38|5706.68|43
1726740790000|2024-09-19 10:13:10|5707.13|5706.43|5707.38|5706.68|5707.38|5706.68|5707.13|5706.43|13
1726740800000|2024-09-19 10:13:20|5707.63|5706.93|5707.38|5706.68|5707.63|5706.93|5707.38|5706.68|34
1726740810000|2024-09-19 10:13:30|5707.25|5706.55|5707.38|5706.68|5707.38|5706.68|5707.25|5706.55|18
1726740820000|2024-09-19 10:13:40|||||||||7
1726740830000|2024-09-19 10:13:50|5707.5|5706.8|5707.38|5706.68|5707.63|5706.93|5707.38|5706.68|39
1726740840000|2024-09-19 10:14:00|5707.25|5706.55|5707.38|5706.68|5707.38|5706.68|5707.13|5706.43|86
1726740850000|2024-09-19 10:14:10|5707.25|5706.55|5707.13|5706.43|5707.38|5706.68|5707.13|5706.43|28
1726740860000|2024-09-19 10:14:20|5707.25|5706.55|5707.25|5706.55|5707.38|5706.68|5707.13|5706.43|13
1726740870000|2024-09-19 10:14:30|5707.13|5706.43|5707.13|5706.43|5707.13|5706.43|5707.13|5706.43|9
1726740880000|2024-09-19 10:14:40|||||||||51
1726740890000|2024-09-19 10:14:50|5707|5706.3|5706.88|5706.18|5707.13|5706.43|5706.88|5706.18|22
1726740900000|2024-09-19 10:15:00|5706.63|5705.93|5706.38|5705.68|5706.63|5705.93|5706.38|5705.68|228
1726740910000|2024-09-19 10:15:10|5706.25|5705.55|5706.38|5705.68|5706.38|5705.68|5706.13|5705.43|110
1726740920000|2024-09-19 10:15:20|5706.63|5705.93|5706.63|5705.93|5706.63|5705.93|5706.63|5705.93|35
1726740930000|2024-09-19 10:15:30|5706.88|5706.18|5706.63|5705.93|5706.88|5706.18|5706.63|5705.93|219
1726740940000|2024-09-19 10:15:40|5706.75|5706.05|5706.63|5705.93|5706.88|5706.18|5706.63|5705.93|102
1726740950000|2024-09-19 10:15:50|5706.88|5706.18|5707.63|5706.93|5707.63|5706.93|5706.75|5706.05|145
1726740960000|2024-09-19 10:16:00|5707.5|5706.8|5707.63|5706.93|5707.63|5706.93|5707.38|5706.68|37
1726740970000|2024-09-19 10:16:10|5707.75|5707.05|5707.63|5706.93|5707.88|5707.18|5707.63|5706.93|125
1726740980000|2024-09-19 10:16:20|5707.88|5707.18|5707.88|5707.18|5707.88|5707.18|5707.88|5707.18|22
1726740990000|2024-09-19 10:16:30|||||||||5
1726741000000|2024-09-19 10:16:40|5708.13|5707.43|5707.88|5707.18|5708.13|5707.43|5707.88|5707.18|38
1726741010000|2024-09-19 10:16:50|5707.75|5707.05|5707.63|5706.93|5707.75|5707.05|5707.63|5706.93|46
1726741020000|2024-09-19 10:17:00|5707.75|5707.05|5707.63|5706.93|5707.75|5707.05|5707.63|5706.93|31
1726741030000|2024-09-19 10:17:10|5707.75|5707.05|5708.38|5707.68|5708.38|5707.68|5707.63|5706.93|51
1726741040000|2024-09-19 10:17:20|5708.5|5707.8|5708.63|5707.93|5708.63|5707.93|5708.5|5707.8|33
1726741050000|2024-09-19 10:17:30|5708.38|5707.68|5708.63|5707.93|5708.88|5708.18|5708.38|5707.68|157
1726741060000|2024-09-19 10:17:40|5708.38|5707.68|5708.38|5707.68|5708.38|5707.68|5708.38|5707.68|27
1726741070000|2024-09-19 10:17:50|5708.25|5707.55|5708.38|5707.68|5708.38|5707.68|5708.25|5707.55|41
1726741080000|2024-09-19 10:18:00|||||||||22
1726741100000|2024-09-19 10:18:20|5708.63|5707.93|5708.38|5707.68|5708.63|5707.93|5708.38|5707.68|40
1726741110000|2024-09-19 10:18:30|5708.5|5707.8|5708.5|5707.8|5708.63|5707.93|5708.38|5707.68|156
1726741120000|2024-09-19 10:18:40|5708.88|5708.18|5708.88|5708.18|5708.88|5708.18|5708.88|5708.18|40
1726741130000|2024-09-19 10:18:50|5709.13|5708.43|5708.88|5708.18|5709.13|5708.43|5708.88|5708.18|31
1726741140000|2024-09-19 10:19:00|5709|5708.3|5709.13|5708.43|5709.13|5708.43|5709|5708.3|25
1726741150000|2024-09-19 10:19:10|||||||||10
1726741160000|2024-09-19 10:19:20|5708.88|5708.18|5708.88|5708.18|5708.88|5708.18|5708.88|5708.18|239
1726741170000|2024-09-19 10:19:30|||||||||1
1726741180000|2024-09-19 10:19:40|5709.13|5708.43|5708.88|5708.18|5709.13|5708.43|5708.88|5708.18|48
1726741190000|2024-09-19 10:19:50|5708.75|5708.05|5708.63|5707.93|5708.88|5708.18|5708.63|5707.93|146
1726741200000|2024-09-19 10:20:00|5708.75|5708.05|5708.63|5707.93|5708.75|5708.05|5708.63|5707.93|54
1726741210000|2024-09-19 10:20:10|5708.38|5707.68|5708.63|5707.93|5708.88|5708.18|5708.38|5707.68|42
1726741220000|2024-09-19 10:20:20|5708.5|5707.8|5708.38|5707.68|5708.5|5707.8|5708.38|5707.68|11
1726741230000|2024-09-19 10:20:30|5708.5|5707.8|5708.63|5707.93|5708.63|5707.93|5708.5|5707.8|32
1726741240000|2024-09-19 10:20:40|5708.5|5707.8|5708.63|5707.93|5708.63|5707.93|5708.5|5707.8|26
1726741250000|2024-09-19 10:20:50|||||||||48
1726741260000|2024-09-19 10:21:00|||||||||2
1726741270000|2024-09-19 10:21:10|5708.5|5707.8|5709.13|5708.43|5709.13|5708.43|5708.5|5707.8|120
1726741280000|2024-09-19 10:21:20|5709|5708.3|5709.13|5708.43|5709.13|5708.43|5709|5708.3|32
1726741290000|2024-09-19 10:21:30|5709|5708.3|5709|5708.3|5709|5708.3|5709|5708.3|46
1726741300000|2024-09-19 10:21:40|5708.88|5708.18|5708.88|5708.18|5708.88|5708.18|5708.88|5708.18|5
1726741310000|2024-09-19 10:21:50|5708.38|5707.68|5708.63|5707.93|5708.63|5707.93|5708.38|5707.68|79
1726741320000|2024-09-19 10:22:00|5708.88|5708.18|5708.88|5708.18|5708.88|5708.18|5708.88|5708.18|19
1726741330000|2024-09-19 10:22:10|5709|5708.3|5709.13|5708.43|5709.13|5708.43|5709|5708.3|24
1726741340000|2024-09-19 10:22:20|5709|5708.3|5708.88|5708.18|5709|5708.3|5708.88|5708.18|56
1726741350000|2024-09-19 10:22:30|5709|5708.3|5709.13|5708.43|5709.13|5708.43|5709|5708.3|28
1726741360000|2024-09-19 10:22:40|5708.88|5708.18|5708.88|5708.18|5708.88|5708.18|5708.88|5708.18|6
1726741380000|2024-09-19 10:23:00|5709.13|5708.43|5709.13|5708.43|5709.13|5708.43|5709.13|5708.43|19
1726741390000|2024-09-19 10:23:10|5709.38|5708.68|5709.25|5708.55|5709.38|5708.68|5709.13|5708.43|48
1726741400000|2024-09-19 10:23:20|5709.13|5708.43|5709.13|5708.43|5709.13|5708.43|5709.13|5708.43|15
1726741410000|2024-09-19 10:23:30|||||||||23
1726741420000|2024-09-19 10:23:40|||||||||39
1726741430000|2024-09-19 10:23:50|5709.38|5708.68|5709.63|5708.93|5709.63|5708.93|5709.38|5708.68|57
1726741440000|2024-09-19 10:24:00|5709.5|5708.8|5709.38|5708.68|5709.63|5708.93|5709.38|5708.68|22
1726741460000|2024-09-19 10:24:20|5709.25|5708.55|5709.63|5708.93|5709.63|5708.93|5709.25|5708.55|53
1726741470000|2024-09-19 10:24:30|5709.38|5708.68|5709.38|5708.68|5709.38|5708.68|5709.38|5708.68|26
1726741480000|2024-09-19 10:24:40|5709.13|5708.43|5708.88|5708.18|5709.13|5708.43|5708.88|5708.18|91
1726741490000|2024-09-19 10:24:50|5708.75|5708.05|5708.88|5708.18|5708.88|5708.18|5708.63|5707.93|71
1726741500000|2024-09-19 10:25:00|5709|5708.3|5708.88|5708.18|5709|5708.3|5708.88|5708.18|9
1726741510000|2024-09-19 10:25:10|5709|5708.3|5709.38|5708.68|5709.38|5708.68|5708.88|5708.18|97
1726741520000|2024-09-19 10:25:20|5709.13|5708.43|5710.13|5709.43|5710.13|5709.43|5709.13|5708.43|163
1726741530000|2024-09-19 10:25:30|5709.88|5709.18|5709.88|5709.18|5709.88|5709.18|5709.88|5709.18|50
1726741540000|2024-09-19 10:25:40|5710.13|5709.43|5709.88|5709.18|5710.13|5709.43|5709.88|5709.18|74
1726741550000|2024-09-19 10:25:50|5710.13|5709.43|5709.88|5709.18|5710.13|5709.43|5709.88|5709.18|141
1726741560000|2024-09-19 10:26:00|5710.13|5709.43|5710.13|5709.43|5710.13|5709.43|5710.13|5709.43|61
1726741570000|2024-09-19 10:26:10|5709.88|5709.18|5709.88|5709.18|5710|5709.3|5709.88|5709.18|105
1726741580000|2024-09-19 10:26:20|5710|5709.3|5709.88|5709.18|5710|5709.3|5709.88|5709.18|48
1726741590000|2024-09-19 10:26:30|5710|5709.3|5710.13|5709.43|5710.13|5709.43|5710|5709.3|36
1726741600000|2024-09-19 10:26:40|5710|5709.3|5709.63|5708.93|5710.13|5709.43|5709.63|5708.93|137
1726741610000|2024-09-19 10:26:50|5709.75|5709.05|5709.63|5708.93|5709.75|5709.05|5709.63|5708.93|50
1726741620000|2024-09-19 10:27:00|5709.75|5709.05|5710.38|5709.68|5710.38|5709.68|5709.75|5709.05|70
1726741630000|2024-09-19 10:27:10|5710.13|5709.43|5709.88|5709.18|5710.13|5709.43|5709.88|5709.18|283
1726741640000|2024-09-19 10:27:20|5710|5709.3|5710|5709.3|5710|5709.3|5709.88|5709.18|40
1726741650000|2024-09-19 10:27:30|5710.13|5709.43|5710.13|5709.43|5710.38|5709.68|5710|5709.3|118
1726741660000|2024-09-19 10:27:40|5710.25|5709.55|5710.13|5709.43|5710.38|5709.68|5710.13|5709.43|86
1726741670000|2024-09-19 10:27:50|5710.25|5709.55|5710.38|5709.68|5710.38|5709.68|5710.13|5709.43|50
1726741680000|2024-09-19 10:28:00|5710.25|5709.55|5710.38|5709.68|5710.38|5709.68|5710.25|5709.55|180
1726741690000|2024-09-19 10:28:10|||||||||59
1726741700000|2024-09-19 10:28:20|5710.63|5709.93|5710.88|5710.18|5711.13|5710.43|5710.63|5709.93|161
1726741710000|2024-09-19 10:28:30|5711.13|5710.43|5711.13|5710.43|5711.13|5710.43|5711.13|5710.43|41
1726741720000|2024-09-19 10:28:40|5711|5710.3|5711.13|5710.43|5711.13|5710.43|5710.88|5710.18|101
1726741730000|2024-09-19 10:28:50|5711.25|5710.55|5711.38|5710.68|5711.38|5710.68|5711.13|5710.43|92
1726741740000|2024-09-19 10:29:00|||||||||28
1726741750000|2024-09-19 10:29:10|5711.5|5710.8|5711.38|5710.68|5711.63|5710.93|5711.38|5710.68|133
1726741760000|2024-09-19 10:29:20|5711.63|5710.93|5711.13|5710.43|5711.63|5710.93|5711.13|5710.43|230
1726741770000|2024-09-19 10:29:30|||||||||65
1726741780000|2024-09-19 10:29:40|5711.25|5710.55|5711|5710.3|5711.25|5710.55|5711|5710.3|83
1726741790000|2024-09-19 10:29:50|5710.88|5710.18|5711.13|5710.43|5711.25|5710.55|5710.88|5710.18|38
1726741800000|2024-09-19 10:30:00|5711.25|5710.55|5711.63|5710.93|5711.63|5710.93|5711.25|5710.55|91
1726741810000|2024-09-19 10:30:10|5711.75|5711.05|5711.63|5710.93|5711.75|5711.05|5711.63|5710.93|71
1726741820000|2024-09-19 10:30:20|5711.88|5711.18|5711.13|5710.43|5711.88|5711.18|5711.13|5710.43|441
1726741830000|2024-09-19 10:30:30|5710.63|5709.93|5711.38|5710.68|5711.38|5710.68|5710.63|5709.93|264
1726741840000|2024-09-19 10:30:40|5711.63|5710.93|5711.38|5710.68|5711.63|5710.93|5711.38|5710.68|47
1726741850000|2024-09-19 10:30:50|5711.5|5710.8|5711.38|5710.68|5711.5|5710.8|5711.38|5710.68|16
1726741860000|2024-09-19 10:31:00|5711.63|5710.93|5711.63|5710.93|5711.63|5710.93|5711.5|5710.8|116
1726741870000|2024-09-19 10:31:10|||||||||67
1726741880000|2024-09-19 10:31:20|5711.88|5711.18|5712.13|5711.43|5712.13|5711.43|5711.88|5711.18|196
1726741890000|2024-09-19 10:31:30|5712.25|5711.55|5712.38|5711.68|5712.38|5711.68|5712.25|5711.55|69
1726741900000|2024-09-19 10:31:40|||||||||22
1726741910000|2024-09-19 10:31:50|5712.25|5711.55|5712.13|5711.43|5712.25|5711.55|5712.13|5711.43|40
1726741920000|2024-09-19 10:32:00|5712.25|5711.55|5712.38|5711.68|5712.38|5711.68|5712.25|5711.55|76
1726741930000|2024-09-19 10:32:10|||||||||19
1726741940000|2024-09-19 10:32:20|5712.63|5711.93|5712.13|5711.43|5712.63|5711.93|5712.13|5711.43|95
1726741950000|2024-09-19 10:32:30|5711.88|5711.18|5712.38|5711.68|5712.38|5711.68|5711.88|5711.18|91
1726741960000|2024-09-19 10:32:40|5712.25|5711.55|5712.38|5711.68|5712.38|5711.68|5712.13|5711.43|38
1726741970000|2024-09-19 10:32:50|||||||||30
1726741980000|2024-09-19 10:33:00|5712.13|5711.43|5712.63|5711.93|5712.63|5711.93|5712.13|5711.43|89
1726741990000|2024-09-19 10:33:10|||||||||28
1726742000000|2024-09-19 10:33:20|||||||||38
1726742010000|2024-09-19 10:33:30|5712.88|5712.18|5712.88|5712.18|5712.88|5712.18|5712.63|5711.93|56
1726742020000|2024-09-19 10:33:40|5712.75|5712.05|5712.88|5712.18|5712.88|5712.18|5712.63|5711.93|52
1726742030000|2024-09-19 10:33:50|||||||||14
1726742040000|2024-09-19 10:34:00|5713|5712.3|5713.13|5712.43|5713.13|5712.43|5712.88|5712.18|60
1726742050000|2024-09-19 10:34:10|5713.25|5712.55|5713.13|5712.43|5713.25|5712.55|5713.13|5712.43|66
1726742060000|2024-09-19 10:34:20|5713.25|5712.55|5713.13|5712.43|5713.25|5712.55|5713.13|5712.43|30
1726742070000|2024-09-19 10:34:30|5712.88|5712.18|5712.63|5711.93|5712.88|5712.18|5712.38|5711.68|267
1726742080000|2024-09-19 10:34:40|5712.38|5711.68|5712.63|5711.93|5712.63|5711.93|5712.38|5711.68|141
1726742090000|2024-09-19 10:34:50|5712.75|5712.05|5712.88|5712.18|5712.88|5712.18|5712.63|5711.93|255
1726742100000|2024-09-19 10:35:00|||||||||5
1726742110000|2024-09-19 10:35:10|5713|5712.3|5712.88|5712.18|5713|5712.3|5712.88|5712.18|6
1726742120000|2024-09-19 10:35:20|||||||||5
1726742130000|2024-09-19 10:35:30|||||||||4
1726742140000|2024-09-19 10:35:40|5712.63|5711.93|5712.63|5711.93|5712.63|5711.93|5712.13|5711.43|188
1726742150000|2024-09-19 10:35:50|5712.5|5711.8|5712.13|5711.43|5712.5|5711.8|5712.13|5711.43|56
1726742160000|2024-09-19 10:36:00|5712.38|5711.68|5712.38|5711.68|5712.38|5711.68|5712.38|5711.68|25
1726742170000|2024-09-19 10:36:10|5712.25|5711.55|5712.63|5711.93|5712.63|5711.93|5712.25|5711.55|142
1726742180000|2024-09-19 10:36:20|5712.5|5711.8|5712.13|5711.43|5712.5|5711.8|5711.63|5710.93|266
1726742190000|2024-09-19 10:36:30|5712|5711.3|5712.13|5711.43|5712.13|5711.43|5712|5711.3|82
1726742200000|2024-09-19 10:36:40|||||||||64
1726742210000|2024-09-19 10:36:50|5712.25|5711.55|5712.38|5711.68|5712.38|5711.68|5712.25|5711.55|33
1726742220000|2024-09-19 10:37:00|5712.63|5711.93|5713.13|5712.43|5713.13|5712.43|5712.63|5711.93|85
1726742230000|2024-09-19 10:37:10|5713.25|5712.55|5713.13|5712.43|5713.25|5712.55|5712.88|5712.18|99
1726742240000|2024-09-19 10:37:20|||||||||24
1726742250000|2024-09-19 10:37:30|5713|5712.3|5713.13|5712.43|5713.13|5712.43|5712.88|5712.18|116
1726742260000|2024-09-19 10:37:40|5713|5712.3|5712.38|5711.68|5713.13|5712.43|5712.38|5711.68|104
1726742270000|2024-09-19 10:37:50|5712.63|5711.93|5713|5712.3|5713|5712.3|5712.63|5711.93|39
1726742280000|2024-09-19 10:38:00|5713.13|5712.43|5712.38|5711.68|5713.13|5712.43|5712.13|5711.43|518
1726742290000|2024-09-19 10:38:10|5712.25|5711.55|5712.13|5711.43|5712.38|5711.68|5712.13|5711.43|64
1726742300000|2024-09-19 10:38:20|5712.25|5711.55|5712.38|5711.68|5712.38|5711.68|5712.13|5711.43|28
1726742310000|2024-09-19 10:38:30|5712.63|5711.93|5712.63|5711.93|5712.63|5711.93|5712.63|5711.93|23
1726742320000|2024-09-19 10:38:40|5712.5|5711.8|5712.88|5712.18|5713.13|5712.43|5712.38|5711.68|123
1726742330000|2024-09-19 10:38:50|||||||||3
1726742340000|2024-09-19 10:39:00|5713.13|5712.43|5712.88|5712.18|5713.13|5712.43|5712.88|5712.18|58
1726742350000|2024-09-19 10:39:10|5713|5712.3|5713.38|5712.68|5713.38|5712.68|5713|5712.3|51
1726742360000|2024-09-19 10:39:20|5713.5|5712.8|5713.13|5712.43|5713.5|5712.8|5713.13|5712.43|291
1726742370000|2024-09-19 10:39:30|5712.88|5712.18|5712.88|5712.18|5712.88|5712.18|5712.88|5712.18|28
1726742380000|2024-09-19 10:39:40|5712.63|5711.93|5712.88|5712.18|5712.88|5712.18|5712.5|5711.8|98
1726742390000|2024-09-19 10:39:50|||||||||172
1726742400000|2024-09-19 10:40:00|5712.75|5712.05|5712.88|5712.18|5712.88|5712.18|5712.38|5711.68|102
1726742410000|2024-09-19 10:40:10|5713.13|5712.43|5712.88|5712.18|5713.13|5712.43|5712.88|5712.18|52
1726742420000|2024-09-19 10:40:20|5713|5712.3|5712.63|5711.93|5713|5712.3|5712.63|5711.93|44
1726742430000|2024-09-19 10:40:30|5712.5|5711.8|5712.63|5711.93|5712.63|5711.93|5712.38|5711.68|63
1726742440000|2024-09-19 10:40:40|||||||||12
1726742450000|2024-09-19 10:40:50|5712.88|5712.18|5712.88|5712.18|5712.88|5712.18|5712.63|5711.93|81
1726742460000|2024-09-19 10:41:00|||||||||75
1726742470000|2024-09-19 10:41:10|||||||||10
1726742480000|2024-09-19 10:41:20|||||||||18
1726742490000|2024-09-19 10:41:30|5712.63|5711.93|5712.88|5712.18|5712.88|5712.18|5712.63|5711.93|28
1726742500000|2024-09-19 10:41:40|5713.13|5712.43|5713.13|5712.43|5713.13|5712.43|5713.13|5712.43|36
1726742510000|2024-09-19 10:41:50|5713.25|5712.55|5713.13|5712.43|5713.25|5712.55|5713.13|5712.43|21
1726742520000|2024-09-19 10:42:00|5713.38|5712.68|5713.38|5712.68|5713.38|5712.68|5713.38|5712.68|12
1726742530000|2024-09-19 10:42:10|5713.25|5712.55|5713.38|5712.68|5713.63|5712.93|5713.13|5712.43|196
1726742540000|2024-09-19 10:42:20|5713.13|5712.43|5712.88|5712.18|5713.13|5712.43|5712.88|5712.18|414
1726742550000|2024-09-19 10:42:30|5712.75|5712.05|5712.38|5711.68|5712.75|5712.05|5712.38|5711.68|65
1726742560000|2024-09-19 10:42:40|5712.13|5711.43|5712.38|5711.68|5712.38|5711.68|5712.13|5711.43|54
1726742570000|2024-09-19 10:42:50|5711.88|5711.18|5711.63|5710.93|5711.88|5711.18|5711.63|5710.93|212
1726742580000|2024-09-19 10:43:00|5711.38|5710.68|5711.38|5710.68|5711.63|5710.93|5711.38|5710.68|46
1726742590000|2024-09-19 10:43:10|5711.5|5710.8|5711.13|5710.43|5711.5|5710.8|5711.13|5710.43|85
1726742600000|2024-09-19 10:43:20|5711.25|5710.55|5711.38|5710.68|5711.38|5710.68|5711.25|5710.55|64
1726742610000|2024-09-19 10:43:30|||||||||11
1726742620000|2024-09-19 10:43:40|5711.25|5710.55|5711.38|5710.68|5711.38|5710.68|5711.13|5710.43|60
1726742630000|2024-09-19 10:43:50|5711.13|5710.43|5711.13|5710.43|5711.13|5710.43|5711.13|5710.43|35
1726742640000|2024-09-19 10:44:00|5711.25|5710.55|5711.13|5710.43|5711.38|5710.68|5711.13|5710.43|31
1726742650000|2024-09-19 10:44:10|5711.25|5710.55|5711.13|5710.43|5711.38|5710.68|5711.13|5710.43|37
1726742660000|2024-09-19 10:44:20|5711.25|5710.55|5711.25|5710.55|5711.25|5710.55|5711.13|5710.43|30
1726742670000|2024-09-19 10:44:30|5711.13|5710.43|5711.13|5710.43|5711.25|5710.55|5711.13|5710.43|21
1726742680000|2024-09-19 10:44:40|5711.25|5710.55|5711.38|5710.68|5711.38|5710.68|5711.25|5710.55|11
1726742690000|2024-09-19 10:44:50|5711.63|5710.93|5711.88|5711.18|5711.88|5711.18|5711.63|5710.93|23
1726742700000|2024-09-19 10:45:00|5711.63|5710.93|5711.63|5710.93|5712.13|5711.43|5711.63|5710.93|75
1726742710000|2024-09-19 10:45:10|5711.38|5710.68|5711.38|5710.68|5711.38|5710.68|5711.38|5710.68|34
1726742720000|2024-09-19 10:45:20|5711.5|5710.8|5711.63|5710.93|5711.63|5710.93|5711.5|5710.8|35
1726742730000|2024-09-19 10:45:30|5711.5|5710.8|5711.38|5710.68|5711.5|5710.8|5711.38|5710.68|25
1726742740000|2024-09-19 10:45:40|5711.13|5710.43|5711.38|5710.68|5711.38|5710.68|5711.13|5710.43|19
1726742750000|2024-09-19 10:45:50|5711.25|5710.55|5711.38|5710.68|5711.38|5710.68|5711.25|5710.55|12
1726742760000|2024-09-19 10:46:00|5711.5|5710.8|5711.13|5710.43|5711.5|5710.8|5711.13|5710.43|90
1726742770000|2024-09-19 10:46:10|5711.38|5710.68|5711.38|5710.68|5711.38|5710.68|5711.38|5710.68|40
1726742780000|2024-09-19 10:46:20|5711.5|5710.8|5711.63|5710.93|5711.63|5710.93|5711.38|5710.68|50
1726742790000|2024-09-19 10:46:30|5711.5|5710.8|5711.38|5710.68|5711.5|5710.8|5711.38|5710.68|30
1726742800000|2024-09-19 10:46:40|5711.13|5710.43|5710.88|5710.18|5711.13|5710.43|5710.88|5710.18|30
1726742810000|2024-09-19 10:46:50|||||||||15
1726742820000|2024-09-19 10:47:00|5710.75|5710.05|5710.88|5710.18|5710.88|5710.18|5710.63|5709.93|62
1726742830000|2024-09-19 10:47:10|||||||||5
1726742840000|2024-09-19 10:47:20|5711.13|5710.43|5710.88|5710.18|5711.13|5710.43|5710.88|5710.18|34
1726742850000|2024-09-19 10:47:30|5711|5710.3|5711.38|5710.68|5711.38|5710.68|5711|5710.3|14
1726742860000|2024-09-19 10:47:40|5711.63|5710.93|5711.38|5710.68|5711.63|5710.93|5711.38|5710.68|50
1726742870000|2024-09-19 10:47:50|5711.13|5710.43|5711.13|5710.43|5711.25|5710.55|5710.88|5710.18|20
1726742880000|2024-09-19 10:48:00|5711.38|5710.68|5711.63|5710.93|5711.63|5710.93|5711.25|5710.55|54
1726742890000|2024-09-19 10:48:10|5711.5|5710.8|5711.38|5710.68|5711.63|5710.93|5711.38|5710.68|189
1726742900000|2024-09-19 10:48:20|5711.5|5710.8|5711.38|5710.68|5711.63|5710.93|5711.38|5710.68|64
1726742910000|2024-09-19 10:48:30|5711.5|5710.8|5711.63|5710.93|5711.63|5710.93|5711.5|5710.8|10
1726742920000|2024-09-19 10:48:40|5711.88|5711.18|5711.88|5711.18|5711.88|5711.18|5711.88|5711.18|94
1726742930000|2024-09-19 10:48:50|||||||||23
1726742940000|2024-09-19 10:49:00|5711.75|5711.05|5711.63|5710.93|5711.75|5711.05|5711.63|5710.93|32
1726742950000|2024-09-19 10:49:10|5711.75|5711.05|5711.38|5710.68|5711.75|5711.05|5711.38|5710.68|33
1726742960000|2024-09-19 10:49:20|5711.13|5710.43|5711.38|5710.68|5711.38|5710.68|5711.13|5710.43|52
1726742970000|2024-09-19 10:49:30|5711.25|5710.55|5711.13|5710.43|5711.25|5710.55|5711|5710.3|30
1726742980000|2024-09-19 10:49:40|||||||||10
1726742990000|2024-09-19 10:49:50|||||||||24
1726743000000|2024-09-19 10:50:00|5711|5710.3|5711.38|5710.68|5711.38|5710.68|5710.88|5710.18|160
1726743010000|2024-09-19 10:50:10|5711.63|5710.93|5711.38|5710.68|5711.63|5710.93|5711.38|5710.68|19
1726743020000|2024-09-19 10:50:20|5711.13|5710.43|5711.13|5710.43|5711.13|5710.43|5711.13|5710.43|28
1726743030000|2024-09-19 10:50:30|5711|5710.3|5710.88|5710.18|5711.13|5710.43|5710.88|5710.18|35
1726743040000|2024-09-19 10:50:40|||||||||61
1726743050000|2024-09-19 10:50:50|5710.75|5710.05|5710.88|5710.18|5710.88|5710.18|5710.75|5710.05|21
1726743060000|2024-09-19 10:51:00|5711.13|5710.43|5711.38|5710.68|5711.38|5710.68|5711|5710.3|72
1726743070000|2024-09-19 10:51:10|5711.25|5710.55|5711.13|5710.43|5711.25|5710.55|5711.13|5710.43|9
1726743080000|2024-09-19 10:51:20|5711.38|5710.68|5711.38|5710.68|5711.38|5710.68|5711.38|5710.68|13
1726743090000|2024-09-19 10:51:30|5711.25|5710.55|5711.13|5710.43|5711.25|5710.55|5711.13|5710.43|21
1726743100000|2024-09-19 10:51:40|||||||||20
1726743110000|2024-09-19 10:51:50|5711.25|5710.55|5711.38|5710.68|5711.38|5710.68|5711.25|5710.55|19
1726743120000|2024-09-19 10:52:00|5711.63|5710.93|5711.63|5710.93|5711.63|5710.93|5711.5|5710.8|24
1726743130000|2024-09-19 10:52:10|||||||||19
1726743140000|2024-09-19 10:52:20|5711.75|5711.05|5711.63|5710.93|5711.75|5711.05|5711.38|5710.68|41
1726743150000|2024-09-19 10:52:30|5711.5|5710.8|5711.63|5710.93|5711.88|5711.18|5711.38|5710.68|111
1726743160000|2024-09-19 10:52:40|||||||||13
1726743170000|2024-09-19 10:52:50|5711.88|5711.18|5711.88|5711.18|5711.88|5711.18|5711.88|5711.18|47
1726743180000|2024-09-19 10:53:00|5711.75|5711.05|5711.88|5711.18|5711.88|5711.18|5711.63|5710.93|44
1726743190000|2024-09-19 10:53:10|||||||||14
1726743200000|2024-09-19 10:53:20|||||||||4
1726743210000|2024-09-19 10:53:30|5712.13|5711.43|5711.88|5711.18|5712.13|5711.43|5711.88|5711.18|30
1726743220000|2024-09-19 10:53:40|5711.38|5710.68|5711.38|5710.68|5711.38|5710.68|5711.38|5710.68|36
1726743230000|2024-09-19 10:53:50|5711.63|5710.93|5712.13|5711.43|5712.13|5711.43|5711.63|5710.93|111
1726743240000|2024-09-19 10:54:00|5712|5711.3|5712.38|5711.68|5712.38|5711.68|5711.88|5711.18|109
1726743250000|2024-09-19 10:54:10|5712.25|5711.55|5712.38|5711.68|5712.38|5711.68|5712.13|5711.43|55
1726743260000|2024-09-19 10:54:20|5712.63|5711.93|5712.63|5711.93|5712.63|5711.93|5712.63|5711.93|38
1726743270000|2024-09-19 10:54:30|5712.88|5712.18|5713.13|5712.43|5713.13|5712.43|5712.88|5712.18|149
1726743280000|2024-09-19 10:54:40|5713.25|5712.55|5713.13|5712.43|5713.25|5712.55|5713.13|5712.43|36
1726743290000|2024-09-19 10:54:50|5712.88|5712.18|5712.88|5712.18|5712.88|5712.18|5712.88|5712.18|43
1726743300000|2024-09-19 10:55:00|5713|5712.3|5713.13|5712.43|5713.38|5712.68|5713|5712.3|56
1726743310000|2024-09-19 10:55:10|5712.88|5712.18|5712.88|5712.18|5712.88|5712.18|5712.88|5712.18|43
1726743320000|2024-09-19 10:55:20|5713|5712.3|5713.13|5712.43|5713.13|5712.43|5713|5712.3|11
1726743330000|2024-09-19 10:55:30|5712.88|5712.18|5713|5712.3|5713|5712.3|5712.88|5712.18|23
1726743340000|2024-09-19 10:55:40|5713.13|5712.43|5713.13|5712.43|5713.13|5712.43|5713|5712.3|17
1726743350000|2024-09-19 10:55:50|5712.88|5712.18|5713.13|5712.43|5713.13|5712.43|5712.88|5712.18|73
1726743360000|2024-09-19 10:56:00|5713.38|5712.68|5713.13|5712.43|5713.38|5712.68|5713.13|5712.43|35
1726743370000|2024-09-19 10:56:10|5713|5712.3|5712.88|5712.18|5713.13|5712.43|5712.88|5712.18|15
1726743380000|2024-09-19 10:56:20|5713|5712.3|5713.38|5712.68|5713.38|5712.68|5713|5712.3|28
1726743390000|2024-09-19 10:56:30|5713.25|5712.55|5713.38|5712.68|5713.38|5712.68|5713.13|5712.43|19
1726743400000|2024-09-19 10:56:40|5713.25|5712.55|5713.38|5712.68|5713.38|5712.68|5713.25|5712.55|58
1726743410000|2024-09-19 10:56:50|5713.25|5712.55|5713.13|5712.43|5713.38|5712.68|5713.13|5712.43|10
1726743420000|2024-09-19 10:57:00|5713|5712.3|5712.5|5711.8|5713|5712.3|5712.5|5711.8|144
1726743430000|2024-09-19 10:57:10|5712.38|5711.68|5712.13|5711.43|5712.38|5711.68|5711.88|5711.18|106
1726743440000|2024-09-19 10:57:20|5712|5711.3|5712.13|5711.43|5712.13|5711.43|5711.88|5711.18|40
1726743450000|2024-09-19 10:57:30|5712|5711.3|5712|5711.3|5712|5711.3|5711.88|5711.18|31
1726743460000|2024-09-19 10:57:40|5712.13|5711.43|5711.88|5711.18|5712.13|5711.43|5711.88|5711.18|22
1726743470000|2024-09-19 10:57:50|5712.13|5711.43|5712.13|5711.43|5712.13|5711.43|5711.88|5711.18|69
1726743480000|2024-09-19 10:58:00|5711.88|5711.18|5711.88|5711.18|5711.88|5711.18|5711.88|5711.18|30
1726743490000|2024-09-19 10:58:10|5712.13|5711.43|5712.13|5711.43|5712.13|5711.43|5712.13|5711.43|33
1726743500000|2024-09-19 10:58:20|||||||||16
1726743510000|2024-09-19 10:58:30|5712|5711.3|5711.88|5711.18|5712|5711.3|5711.88|5711.18|101
1726743520000|2024-09-19 10:58:40|5711.75|5711.05|5711.75|5711.05|5711.88|5711.18|5711.63|5710.93|86
1726743530000|2024-09-19 10:58:50|5711.88|5711.18|5712|5711.3|5712|5711.3|5711.63|5710.93|41
1726743540000|2024-09-19 10:59:00|5711.88|5711.18|5711.88|5711.18|5712|5711.3|5711.88|5711.18|11
1726743550000|2024-09-19 10:59:10|5712|5711.3|5711.88|5711.18|5712|5711.3|5711.88|5711.18|50
1726743560000|2024-09-19 10:59:20|5712|5711.3|5711.88|5711.18|5712|5711.3|5711.88|5711.18|22
1726743570000|2024-09-19 10:59:30|||||||||25
1726743580000|2024-09-19 10:59:40|||||||||10
1726743590000|2024-09-19 10:59:50|||||||||13
1726743600000|2024-09-19 11:00:00|5711.63|5710.93|5712.5|5711.8|5712.5|5711.8|5711.13|5710.43|431
1726743610000|2024-09-19 11:00:10|5712.63|5711.93|5712.63|5711.93|5712.88|5712.18|5712.13|5711.43|120
1726743620000|2024-09-19 11:00:20|5712.38|5711.68|5712.63|5711.93|5712.63|5711.93|5712.38|5711.68|69
1726743630000|2024-09-19 11:00:30|5712.38|5711.68|5712.63|5711.93|5712.63|5711.93|5712.13|5711.43|75
1726743640000|2024-09-19 11:00:40|5712.75|5712.05|5712.13|5711.43|5712.75|5712.05|5712.13|5711.43|34
1726743650000|2024-09-19 11:00:50|5712|5711.3|5712.13|5711.43|5712.63|5711.93|5712|5711.3|70
1726743660000|2024-09-19 11:01:00|5712|5711.3|5711.63|5710.93|5712.38|5711.68|5711.63|5710.93|154
1726743670000|2024-09-19 11:01:10|5711.75|5711.05|5711.88|5711.18|5712.13|5711.43|5711.63|5710.93|77
1726743680000|2024-09-19 11:01:20|5712|5711.3|5711.88|5711.18|5712.13|5711.43|5711.88|5711.18|53
1726743690000|2024-09-19 11:01:30|5712.13|5711.43|5711.63|5710.93|5712.13|5711.43|5711.63|5710.93|87
1726743700000|2024-09-19 11:01:40|5711.88|5711.18|5711.88|5711.18|5711.88|5711.18|5711.63|5710.93|23
1726743710000|2024-09-19 11:01:50|5712.25|5711.55|5711.88|5711.18|5712.38|5711.68|5711.88|5711.18|126
1726743720000|2024-09-19 11:02:00|5711.63|5710.93|5711.88|5711.18|5711.88|5711.18|5711.63|5710.93|105
1726743730000|2024-09-19 11:02:10|5711.63|5710.93|5711.38|5710.68|5711.63|5710.93|5711.38|5710.68|91
1726743740000|2024-09-19 11:02:20|5711.5|5710.8|5711.38|5710.68|5711.63|5710.93|5711.38|5710.68|73
1726743750000|2024-09-19 11:02:30|5711.5|5710.8|5711.38|5710.68|5711.5|5710.8|5711.25|5710.55|35
1726743760000|2024-09-19 11:02:40|5711.63|5710.93|5712.13|5711.43|5712.13|5711.43|5711.38|5710.68|79
1726743770000|2024-09-19 11:02:50|5711.88|5711.18|5711.88|5711.18|5711.88|5711.18|5711.38|5710.68|60
1726743780000|2024-09-19 11:03:00|5711.75|5711.05|5711.88|5711.18|5711.88|5711.18|5711.63|5710.93|75
1726743790000|2024-09-19 11:03:10|5711.63|5710.93|5711.88|5711.18|5711.88|5711.18|5711.63|5710.93|48
1726743800000|2024-09-19 11:03:20|5712|5711.3|5712.13|5711.43|5712.13|5711.43|5711.88|5711.18|92
1726743810000|2024-09-19 11:03:30|5712|5711.3|5711.63|5710.93|5712.13|5711.43|5711.63|5710.93|54
1726743820000|2024-09-19 11:03:40|5711.38|5710.68|5711.38|5710.68|5711.38|5710.68|5711.13|5710.43|120
1726743830000|2024-09-19 11:03:50|5711.25|5710.55|5711.38|5710.68|5711.38|5710.68|5711.13|5710.43|42
1726743840000|2024-09-19 11:04:00|5711.25|5710.55|5711.38|5710.68|5711.38|5710.68|5711.25|5710.55|29
1726743850000|2024-09-19 11:04:10|5711.63|5710.93|5711.13|5710.43|5711.63|5710.93|5711.13|5710.43|45
1726743860000|2024-09-19 11:04:20|5711.38|5710.68|5711.13|5710.43|5711.38|5710.68|5711.13|5710.43|88
1726743870000|2024-09-19 11:04:30|5711.38|5710.68|5711.13|5710.43|5711.38|5710.68|5711.13|5710.43|41
1726743880000|2024-09-19 11:04:40|5710.88|5710.18|5710.38|5709.68|5710.88|5710.18|5710.25|5709.55|253
1726743890000|2024-09-19 11:04:50|5710.5|5709.8|5710.13|5709.43|5710.63|5709.93|5710.13|5709.43|107
1726743900000|2024-09-19 11:05:00|||||||||73
1726743910000|2024-09-19 11:05:10|5709.75|5709.05|5709.88|5709.18|5709.88|5709.18|5709.63|5708.93|283
1726743920000|2024-09-19 11:05:20|5709.75|5709.05|5709.63|5708.93|5709.88|5709.18|5709.63|5708.93|53
1726743930000|2024-09-19 11:05:30|5709.75|5709.05|5709.63|5708.93|5709.88|5709.18|5709.63|5708.93|175
1726743940000|2024-09-19 11:05:40|5709.75|5709.05|5709.88|5709.18|5709.88|5709.18|5709.63|5708.93|64
1726743950000|2024-09-19 11:05:50|||||||||35
1726743960000|2024-09-19 11:06:00|5709.75|5709.05|5710.63|5709.93|5710.63|5709.93|5709.75|5709.05|79
1726743970000|2024-09-19 11:06:10|5710.38|5709.68|5710.13|5709.43|5710.38|5709.68|5710.13|5709.43|31
1726743980000|2024-09-19 11:06:20|5710.25|5709.55|5710.38|5709.68|5710.38|5709.68|5710.13|5709.43|41
1726743990000|2024-09-19 11:06:30|5710.63|5709.93|5710.63|5709.93|5710.63|5709.93|5710.5|5709.8|31
1726744000000|2024-09-19 11:06:40|||||||||7
1726744010000|2024-09-19 11:06:50|5710.5|5709.8|5710.63|5709.93|5710.63|5709.93|5710.13|5709.43|55
1726744020000|2024-09-19 11:07:00|5710.88|5710.18|5711.13|5710.43|5711.13|5710.43|5710.88|5710.18|164
1726744030000|2024-09-19 11:07:10|5710.88|5710.18|5710.63|5709.93|5710.88|5710.18|5710.63|5709.93|82
1726744040000|2024-09-19 11:07:20|5710.5|5709.8|5710.38|5709.68|5710.5|5709.8|5710.38|5709.68|17
1726744050000|2024-09-19 11:07:30|5710.88|5710.18|5710.88|5710.18|5711.13|5710.43|5710.88|5710.18|94
1726744060000|2024-09-19 11:07:40|5710.63|5709.93|5710.5|5709.8|5710.63|5709.93|5710.38|5709.68|104
1726744070000|2024-09-19 11:07:50|5710.38|5709.68|5710.38|5709.68|5710.63|5709.93|5710.38|5709.68|17
1726744080000|2024-09-19 11:08:00|5710.5|5709.8|5710.38|5709.68|5710.5|5709.8|5710.13|5709.43|138
1726744090000|2024-09-19 11:08:10|5710.5|5709.8|5710.63|5709.93|5710.63|5709.93|5710.5|5709.8|6
1726744100000|2024-09-19 11:08:20|5710.5|5709.8|5710.63|5709.93|5710.63|5709.93|5710.38|5709.68|17
1726744110000|2024-09-19 11:08:30|5710.88|5710.18|5711.13|5710.43|5711.13|5710.43|5710.63|5709.93|182
1726744120000|2024-09-19 11:08:40|5710.88|5710.18|5711.13|5710.43|5711.13|5710.43|5710.88|5710.18|56
1726744130000|2024-09-19 11:08:50|||||||||16
1726744140000|2024-09-19 11:09:00|5711|5710.3|5711.13|5710.43|5711.13|5710.43|5710.88|5710.18|85
1726744150000|2024-09-19 11:09:10|5711.38|5710.68|5711.38|5710.68|5711.38|5710.68|5711.38|5710.68|26
1726744160000|2024-09-19 11:09:20|||||||||34
1726744170000|2024-09-19 11:09:30|5711.25|5710.55|5711.13|5710.43|5711.25|5710.55|5711.13|5710.43|5
1726744180000|2024-09-19 11:09:40|5711.38|5710.68|5711.13|5710.43|5711.38|5710.68|5711.13|5710.43|21
1726744190000|2024-09-19 11:09:50|5711.25|5710.55|5711.38|5710.68|5711.38|5710.68|5711.25|5710.55|40
1726744200000|2024-09-19 11:10:00|5711.5|5710.8|5711.88|5711.18|5711.88|5711.18|5711.5|5710.8|30
1726744210000|2024-09-19 11:10:10|5711.75|5711.05|5711.63|5710.93|5711.75|5711.05|5711.63|5710.93|37
1726744220000|2024-09-19 11:10:20|5711.5|5710.8|5711.75|5711.05|5711.75|5711.05|5711.5|5710.8|35
1726744230000|2024-09-19 11:10:30|5711.88|5711.18|5712.13|5711.43|5712.13|5711.43|5711.75|5711.05|39
1726744240000|2024-09-19 11:10:40|5712.25|5711.55|5712.38|5711.68|5712.38|5711.68|5712.25|5711.55|26
1726744250000|2024-09-19 11:10:50|||||||||8
1726744260000|2024-09-19 11:11:00|5712.5|5711.8|5712.25|5711.55|5712.63|5711.93|5712.13|5711.43|50
1726744270000|2024-09-19 11:11:10|5712.38|5711.68|5711.63|5710.93|5712.38|5711.68|5711.63|5710.93|75
1726744280000|2024-09-19 11:11:20|5711.88|5711.18|5711.63|5710.93|5711.88|5711.18|5711.63|5710.93|17
1726744290000|2024-09-19 11:11:30|5711.38|5710.68|5711.38|5710.68|5711.38|5710.68|5711.38|5710.68|27
1726744300000|2024-09-19 11:11:40|5711.25|5710.55|5711.13|5710.43|5711.25|5710.55|5711.13|5710.43|57
1726744310000|2024-09-19 11:11:50|||||||||28
1726744320000|2024-09-19 11:12:00|5711.38|5710.68|5710.88|5710.18|5711.38|5710.68|5710.88|5710.18|58
1726744330000|2024-09-19 11:12:10|5711|5710.3|5710.88|5710.18|5711|5710.3|5710.88|5710.18|60
1726744340000|2024-09-19 11:12:20|||||||||14
1726744350000|2024-09-19 11:12:30|||||||||9
1726744360000|2024-09-19 11:12:40|||||||||6
1726744370000|2024-09-19 11:12:50|5710.75|5710.05|5710.63|5709.93|5710.75|5710.05|5710.63|5709.93|100
1726744380000|2024-09-19 11:13:00|||||||||17
1726744390000|2024-09-19 11:13:10|5711.25|5710.55|5711.13|5710.43|5711.25|5710.55|5711.13|5710.43|92
1726744400000|2024-09-19 11:13:20|5711.25|5710.55|5711.38|5710.68|5711.38|5710.68|5711.25|5710.55|20
1726744410000|2024-09-19 11:13:30|||||||||95
1726744420000|2024-09-19 11:13:40|5711.25|5710.55|5711.13|5710.43|5711.25|5710.55|5711.13|5710.43|17
1726744430000|2024-09-19 11:13:50|5711|5710.3|5710.88|5710.18|5711|5710.3|5710.88|5710.18|13
1726744440000|2024-09-19 11:14:00|5711|5710.3|5710.88|5710.18|5711.13|5710.43|5710.88|5710.18|50
1726744450000|2024-09-19 11:14:10|5710.75|5710.05|5710.63|5709.93|5710.88|5710.18|5710.63|5709.93|76
1726744460000|2024-09-19 11:14:20|5710.38|5709.68|5710.13|5709.43|5710.38|5709.68|5710.13|5709.43|39
1726744470000|2024-09-19 11:14:30|5710.25|5709.55|5710.13|5709.43|5710.25|5709.55|5710.13|5709.43|124
1726744480000|2024-09-19 11:14:40|5710.25|5709.55|5710.13|5709.43|5710.38|5709.68|5710.13|5709.43|54
1726744490000|2024-09-19 11:14:50|5709.88|5709.18|5709.88|5709.18|5709.88|5709.18|5709.75|5709.05|224
1726744500000|2024-09-19 11:15:00|5709.75|5709.05|5709.63|5708.93|5709.75|5709.05|5709.63|5708.93|50
1726744510000|2024-09-19 11:15:10|5709.88|5709.18|5709.63|5708.93|5709.88|5709.18|5709.63|5708.93|100
1726744520000|2024-09-19 11:15:20|5709.5|5708.8|5709.38|5708.68|5709.5|5708.8|5709.38|5708.68|68
1726744530000|2024-09-19 11:15:30|||||||||67
1726744540000|2024-09-19 11:15:40|5709.13|5708.43|5709.38|5708.68|5709.38|5708.68|5709.13|5708.43|221
1726744550000|2024-09-19 11:15:50|||||||||50
1726744560000|2024-09-19 11:16:00|5709.63|5708.93|5710.13|5709.43|5710.13|5709.43|5709.63|5708.93|108
1726744570000|2024-09-19 11:16:10|5710.25|5709.55|5710.38|5709.68|5710.38|5709.68|5710.25|5709.55|23
1726744580000|2024-09-19 11:16:20|5710.13|5709.43|5710.38|5709.68|5710.38|5709.68|5710.13|5709.43|55
1726744590000|2024-09-19 11:16:30|||||||||11
1726744600000|2024-09-19 11:16:40|||||||||5
1726744610000|2024-09-19 11:16:50|5710.25|5709.55|5709.88|5709.18|5710.25|5709.55|5709.88|5709.18|78
1726744620000|2024-09-19 11:17:00|5710.13|5709.43|5710.38|5709.68|5710.38|5709.68|5710.13|5709.43|55
1726744630000|2024-09-19 11:17:10|5710.13|5709.43|5709.88|5709.18|5710.13|5709.43|5709.88|5709.18|60
1726744640000|2024-09-19 11:17:20|||||||||24
1726744650000|2024-09-19 11:17:30|5710.13|5709.43|5710.13|5709.43|5710.13|5709.43|5709.88|5709.18|73
1726744660000|2024-09-19 11:17:40|5710.38|5709.68|5710.13|5709.43|5710.38|5709.68|5710.13|5709.43|3384
1726744670000|2024-09-19 11:17:50|||||||||225
1726744680000|2024-09-19 11:18:00|||||||||62
1726744690000|2024-09-19 11:18:10|5710|5709.3|5709.88|5709.18|5710|5709.3|5709.88|5709.18|1141
1726744700000|2024-09-19 11:18:20|5710.13|5709.43|5709.88|5709.18|5710.13|5709.43|5709.88|5709.18|563
1726744710000|2024-09-19 11:18:30|5710|5709.3|5710.13|5709.43|5710.13|5709.43|5710|5709.3|50
1726744720000|2024-09-19 11:18:40|5709.63|5708.93|5709.63|5708.93|5709.63|5708.93|5709.38|5708.68|604
1726744730000|2024-09-19 11:18:50|5709.5|5708.8|5709.38|5708.68|5709.5|5708.8|5709.38|5708.68|98
1726744740000|2024-09-19 11:19:00|5709.63|5708.93|5709.63|5708.93|5709.63|5708.93|5709.63|5708.93|48
1726744750000|2024-09-19 11:19:10|5709.5|5708.8|5710.38|5709.68|5710.38|5709.68|5709.5|5708.8|121
1726744760000|2024-09-19 11:19:20|5710.25|5709.55|5710.25|5709.55|5710.25|5709.55|5710.13|5709.43|609
1726744770000|2024-09-19 11:19:30|5710.38|5709.68|5710.38|5709.68|5710.38|5709.68|5710.13|5709.43|44
1726744780000|2024-09-19 11:19:40|5710.63|5709.93|5710.38|5709.68|5710.63|5709.93|5710.38|5709.68|58
1726744790000|2024-09-19 11:19:50|5710.63|5709.93|5710.38|5709.68|5710.63|5709.93|5710.13|5709.43|98
1726744800000|2024-09-19 11:20:00|5710.63|5709.93|5710.38|5709.68|5710.63|5709.93|5710.38|5709.68|45
1726744810000|2024-09-19 11:20:10|5710.13|5709.43|5710.13|5709.43|5710.38|5709.68|5710.13|5709.43|68
1726744820000|2024-09-19 11:20:20|5710.25|5709.55|5710.13|5709.43|5710.38|5709.68|5710.13|5709.43|37
1726744830000|2024-09-19 11:20:30|||||||||7
1726744840000|2024-09-19 11:20:40|5710.38|5709.68|5710.38|5709.68|5710.38|5709.68|5710.38|5709.68|36
1726744850000|2024-09-19 11:20:50|5710.5|5709.8|5710.13|5709.43|5710.5|5709.8|5710.13|5709.43|223
1726744860000|2024-09-19 11:21:00|5710.38|5709.68|5710.63|5709.93|5710.75|5710.05|5710.38|5709.68|112
1726744870000|2024-09-19 11:21:10|||||||||8
1726744880000|2024-09-19 11:21:20|5710.5|5709.8|5710.63|5709.93|5710.88|5710.18|5710.5|5709.8|50
1726744890000|2024-09-19 11:21:30|5710.38|5709.68|5710.38|5709.68|5710.5|5709.8|5710.38|5709.68|12
1726744900000|2024-09-19 11:21:40|5710.13|5709.43|5710.13|5709.43|5710.13|5709.43|5710.13|5709.43|18
1726744910000|2024-09-19 11:21:50|5710.25|5709.55|5710.13|5709.43|5710.38|5709.68|5710.13|5709.43|62
1726744920000|2024-09-19 11:22:00|5710.25|5709.55|5710.38|5709.68|5710.38|5709.68|5710.25|5709.55|8
1726744930000|2024-09-19 11:22:10|5710.25|5709.55|5710.88|5710.18|5710.88|5710.18|5710.13|5709.43|74
1726744940000|2024-09-19 11:22:20|5711.13|5710.43|5710.88|5710.18|5711.13|5710.43|5710.88|5710.18|98
1726744950000|2024-09-19 11:22:30|5711.13|5710.43|5711|5710.3|5711.13|5710.43|5710.88|5710.18|74
1726744960000|2024-09-19 11:22:40|5711.13|5710.43|5710.63|5709.93|5711.13|5710.43|5710.63|5709.93|71
1726744970000|2024-09-19 11:22:50|||||||||25
1726744980000|2024-09-19 11:23:00|5710.75|5710.05|5710.88|5710.18|5711.13|5710.43|5710.75|5710.05|37
1726744990000|2024-09-19 11:23:10|5711|5710.3|5710.88|5710.18|5711.13|5710.43|5710.88|5710.18|514
1726745000000|2024-09-19 11:23:20|5711.13|5710.43|5710.38|5709.68|5711.13|5710.43|5710.38|5709.68|138
1726745010000|2024-09-19 11:23:30|5710.13|5709.43|5710.88|5710.18|5710.88|5710.18|5710.13|5709.43|263
1726745020000|2024-09-19 11:23:40|5710.75|5710.05|5710.63|5709.93|5710.88|5710.18|5710.63|5709.93|439
1726745030000|2024-09-19 11:23:50|||||||||18
1726745040000|2024-09-19 11:24:00|||||||||142
1726745050000|2024-09-19 11:24:10|5710.38|5709.68|5710.88|5710.18|5710.88|5710.18|5710.38|5709.68|98
1726745060000|2024-09-19 11:24:20|||||||||2077
1726745070000|2024-09-19 11:24:30|5710.38|5709.68|5710.38|5709.68|5710.38|5709.68|5710.13|5709.43|706
1726745080000|2024-09-19 11:24:40|||||||||14
1726745090000|2024-09-19 11:24:50|5710.13|5709.43|5710.13|5709.43|5710.13|5709.43|5710.13|5709.43|26
1726745100000|2024-09-19 11:25:00|5710.38|5709.68|5710.38|5709.68|5710.38|5709.68|5710.38|5709.68|23
1726745110000|2024-09-19 11:25:10|5710.63|5709.93|5710.38|5709.68|5710.63|5709.93|5710.38|5709.68|93
1726745120000|2024-09-19 11:25:20|5710.13|5709.43|5710.13|5709.43|5710.13|5709.43|5710.13|5709.43|12
1726745130000|2024-09-19 11:25:30|5710.25|5709.55|5710.13|5709.43|5710.38|5709.68|5710.13|5709.43|56
1726745140000|2024-09-19 11:25:40|5710.38|5709.68|5710.38|5709.68|5710.38|5709.68|5710.38|5709.68|28
1726745150000|2024-09-19 11:25:50|5710.25|5709.55|5710.38|5709.68|5710.38|5709.68|5710.25|5709.55|14
1726745160000|2024-09-19 11:26:00|5710.5|5709.8|5710.63|5709.93|5710.88|5710.18|5710.38|5709.68|164
1726745170000|2024-09-19 11:26:10|||||||||119
1726745180000|2024-09-19 11:26:20|5710.75|5710.05|5710.63|5709.93|5710.75|5710.05|5710.13|5709.43|132
1726745190000|2024-09-19 11:26:30|5710.38|5709.68|5710.38|5709.68|5710.5|5709.8|5710.38|5709.68|38
1726745200000|2024-09-19 11:26:40|5710.63|5709.93|5710.63|5709.93|5710.63|5709.93|5710.63|5709.93|28
1726745210000|2024-09-19 11:26:50|||||||||38
1726745220000|2024-09-19 11:27:00|5710.88|5710.18|5710.88|5710.18|5710.88|5710.18|5710.63|5709.93|80
1726745230000|2024-09-19 11:27:10|5710.63|5709.93|5710.63|5709.93|5710.63|5709.93|5710.63|5709.93|57
1726745240000|2024-09-19 11:27:20|||||||||50
1726745250000|2024-09-19 11:27:30|5710.38|5709.68|5709.88|5709.18|5710.38|5709.68|5709.88|5709.18|205
1726745260000|2024-09-19 11:27:40|5710.13|5709.43|5710.13|5709.43|5710.38|5709.68|5710.13|5709.43|226
1726745270000|2024-09-19 11:27:50|5710.25|5709.55|5710.38|5709.68|5710.38|5709.68|5710.25|5709.55|528
1726745280000|2024-09-19 11:28:00|5710.25|5709.55|5709.88|5709.18|5710.25|5709.55|5709.88|5709.18|13
1726745290000|2024-09-19 11:28:10|5710|5709.3|5709.88|5709.18|5710|5709.3|5709.88|5709.18|31
1726745300000|2024-09-19 11:28:20|5710|5709.3|5710.38|5709.68|5710.38|5709.68|5710|5709.3|33
1726745310000|2024-09-19 11:28:30|5710.13|5709.43|5710.13|5709.43|5710.13|5709.43|5710.13|5709.43|59
1726745320000|2024-09-19 11:28:40|5710.38|5709.68|5710.13|5709.43|5710.38|5709.68|5710.13|5709.43|26
1726745330000|2024-09-19 11:28:50|5710.38|5709.68|5710.13|5709.43|5710.38|5709.68|5710.13|5709.43|17
1726745340000|2024-09-19 11:29:00|5710.25|5709.55|5710.63|5709.93|5710.63|5709.93|5710.25|5709.55|70
1726745350000|2024-09-19 11:29:10|5710.88|5710.18|5710.88|5710.18|5710.88|5710.18|5710.63|5709.93|74
1726745360000|2024-09-19 11:29:20|5710.75|5710.05|5710.63|5709.93|5710.88|5710.18|5710.63|5709.93|45
1726745370000|2024-09-19 11:29:30|||||||||8
1726745380000|2024-09-19 11:29:40|5710.88|5710.18|5710.88|5710.18|5710.88|5710.18|5710.63|5709.93|81
1726745390000|2024-09-19 11:29:50|5710.75|5710.05|5710.88|5710.18|5710.88|5710.18|5710.75|5710.05|28
1726745400000|2024-09-19 11:30:00|5710.63|5709.93|5710.63|5709.93|5710.88|5710.18|5710.63|5709.93|74
1726745410000|2024-09-19 11:30:10|5710.88|5710.18|5711.63|5710.93|5711.63|5710.93|5710.88|5710.18|187
1726745420000|2024-09-19 11:30:20|5711.38|5710.68|5711.63|5710.93|5711.63|5710.93|5711.38|5710.68|94
1726745430000|2024-09-19 11:30:30|5712.13|5711.43|5712.13|5711.43|5712.13|5711.43|5712.13|5711.43|93
1726745440000|2024-09-19 11:30:40|5712.25|5711.55|5712.38|5711.68|5712.38|5711.68|5712.25|5711.55|54
1726745450000|2024-09-19 11:30:50|5712.25|5711.55|5712.38|5711.68|5712.38|5711.68|5712.25|5711.55|105
1726745460000|2024-09-19 11:31:00|5712.13|5711.43|5711.88|5711.18|5712.13|5711.43|5711.88|5711.18|57
1726745470000|2024-09-19 11:31:10|5711.63|5710.93|5711.5|5710.8|5711.63|5710.93|5711.5|5710.8|110
1726745480000|2024-09-19 11:31:20|5711.13|5710.43|5710.13|5709.43|5711.13|5710.43|5709.88|5709.18|221
1726745490000|2024-09-19 11:31:30|5709.88|5709.18|5710.38|5709.68|5710.38|5709.68|5709.88|5709.18|114
1726745500000|2024-09-19 11:31:40|||||||||1
1726745510000|2024-09-19 11:31:50|||||||||40
1726745520000|2024-09-19 11:32:00|5710.5|5709.8|5711.13|5710.43|5711.38|5710.68|5710.5|5709.8|127
1726745530000|2024-09-19 11:32:10|5711.38|5710.68|5711.13|5710.43|5711.38|5710.68|5711.13|5710.43|28
1726745540000|2024-09-19 11:32:20|5711|5710.3|5710.63|5709.93|5711.13|5710.43|5710.63|5709.93|66
1726745550000|2024-09-19 11:32:30|5710.88|5710.18|5710.88|5710.18|5710.88|5710.18|5710.88|5710.18|335
1726745560000|2024-09-19 11:32:40|5711.13|5710.43|5711.13|5710.43|5711.13|5710.43|5711.13|5710.43|11
1726745570000|2024-09-19 11:32:50|5710.88|5710.18|5710.88|5710.18|5710.88|5710.18|5710.88|5710.18|41
1726745580000|2024-09-19 11:33:00|5711|5710.3|5711.13|5710.43|5711.13|5710.43|5711|5710.3|110
1726745590000|2024-09-19 11:33:10|||||||||60
1726745600000|2024-09-19 11:33:20|||||||||78
1726745610000|2024-09-19 11:33:30|||||||||8
1726745620000|2024-09-19 11:33:40|5711.38|5710.68|5711.88|5711.18|5711.88|5711.18|5711.38|5710.68|126
1726745630000|2024-09-19 11:33:50|5712|5711.3|5712.13|5711.43|5712.38|5711.68|5712|5711.3|73
1726745640000|2024-09-19 11:34:00|5712.38|5711.68|5712.38|5711.68|5712.38|5711.68|5712.38|5711.68|11
1726745650000|2024-09-19 11:34:10|5712.5|5711.8|5712.88|5712.18|5712.88|5712.18|5712.5|5711.8|132
1726745660000|2024-09-19 11:34:20|5713.13|5712.43|5712.88|5712.18|5713.13|5712.43|5712.88|5712.18|98
1726745670000|2024-09-19 11:34:30|5712.38|5711.68|5712.88|5712.18|5712.88|5712.18|5712.38|5711.68|260
1726745680000|2024-09-19 11:34:40|5713|5712.3|5713.13|5712.43|5713.13|5712.43|5712.88|5712.18|109
1726745690000|2024-09-19 11:34:50|5713.38|5712.68|5713.38|5712.68|5713.38|5712.68|5713.13|5712.43|102
1726745700000|2024-09-19 11:35:00|5713.13|5712.43|5713.13|5712.43|5713.38|5712.68|5713.13|5712.43|50
1726745710000|2024-09-19 11:35:10|5713.25|5712.55|5713.13|5712.43|5713.38|5712.68|5713.13|5712.43|64
1726745720000|2024-09-19 11:35:20|5713.38|5712.68|5713.13|5712.43|5713.63|5712.93|5713.13|5712.43|110
1726745730000|2024-09-19 11:35:30|5712.88|5712.18|5712.88|5712.18|5712.88|5712.18|5712.88|5712.18|24
1726745740000|2024-09-19 11:35:40|5713|5712.3|5713.13|5712.43|5713.13|5712.43|5712.88|5712.18|31
1726745750000|2024-09-19 11:35:50|5713.38|5712.68|5713.38|5712.68|5713.38|5712.68|5713.13|5712.43|56
1726745760000|2024-09-19 11:36:00|5713.63|5712.93|5713.13|5712.43|5713.63|5712.93|5713.13|5712.43|70
1726745770000|2024-09-19 11:36:10|5713.38|5712.68|5713.38|5712.68|5713.63|5712.93|5713.13|5712.43|96
1726745780000|2024-09-19 11:36:20|||||||||57
1726745790000|2024-09-19 11:36:30|5713.63|5712.93|5713.63|5712.93|5713.63|5712.93|5713.63|5712.93|127
1726745800000|2024-09-19 11:36:40|5713.5|5712.8|5713.13|5712.43|5713.5|5712.8|5713.13|5712.43|130
1726745810000|2024-09-19 11:36:50|5713.38|5712.68|5713.63|5712.93|5713.63|5712.93|5713.38|5712.68|54
1726745820000|2024-09-19 11:37:00|5713.75|5713.05|5713.75|5713.05|5713.75|5713.05|5713.63|5712.93|114
1726745830000|2024-09-19 11:37:10|5713.63|5712.93|5713.63|5712.93|5713.63|5712.93|5713.38|5712.68|223
1726745840000|2024-09-19 11:37:20|5713.5|5712.8|5713.63|5712.93|5713.88|5713.18|5713.38|5712.68|120
1726745850000|2024-09-19 11:37:30|5713.38|5712.68|5713.88|5713.18|5713.88|5713.18|5713.38|5712.68|96
1726745860000|2024-09-19 11:37:40|5713.75|5713.05|5713.63|5712.93|5713.75|5713.05|5713.63|5712.93|171
1726745870000|2024-09-19 11:37:50|5713.75|5713.05|5713.88|5713.18|5713.88|5713.18|5713.75|5713.05|61
1726745880000|2024-09-19 11:38:00|5713.63|5712.93|5713.63|5712.93|5713.88|5713.18|5713.63|5712.93|71
1726745890000|2024-09-19 11:38:10|5713.13|5712.43|5713.13|5712.43|5713.13|5712.43|5712.88|5712.18|224
1726745900000|2024-09-19 11:38:20|5713|5712.3|5712.88|5712.18|5713.13|5712.43|5712.88|5712.18|9
1726745910000|2024-09-19 11:38:30|5713|5712.3|5713.13|5712.43|5713.13|5712.43|5712.88|5712.18|23
1726745920000|2024-09-19 11:38:40|5713.63|5712.93|5712.88|5712.18|5713.63|5712.93|5712.88|5712.18|233
1726745930000|2024-09-19 11:38:50|5713.38|5712.68|5713.13|5712.43|5713.38|5712.68|5713.13|5712.43|106
1726745940000|2024-09-19 11:39:00|5713|5712.3|5712.63|5711.93|5713|5712.3|5712.63|5711.93|118
1726745950000|2024-09-19 11:39:10|5712.5|5711.8|5712.88|5712.18|5712.88|5712.18|5712.38|5711.68|74
1726745960000|2024-09-19 11:39:20|5712.75|5712.05|5712.88|5712.18|5712.88|5712.18|5712.63|5711.93|96
1726745970000|2024-09-19 11:39:30|||||||||12
1726745980000|2024-09-19 11:39:40|5713|5712.3|5712.88|5712.18|5713.13|5712.43|5712.88|5712.18|231
1726745990000|2024-09-19 11:39:50|5713.38|5712.68|5713.38|5712.68|5713.63|5712.93|5713.38|5712.68|99
1726746000000|2024-09-19 11:40:00|5713.5|5712.8|5713.63|5712.93|5713.63|5712.93|5713.5|5712.8|67
1726746010000|2024-09-19 11:40:10|5713.38|5712.68|5713.38|5712.68|5713.38|5712.68|5713.38|5712.68|387
1726746020000|2024-09-19 11:40:20|5713.88|5713.18|5714.63|5713.93|5714.63|5713.93|5713.88|5713.18|531
1726746030000|2024-09-19 11:40:30|5714.5|5713.8|5714.63|5713.93|5714.63|5713.93|5714.13|5713.43|235
1726746040000|2024-09-19 11:40:40|5715.13|5714.43|5714.63|5713.93|5715.13|5714.43|5714.63|5713.93|421
1726746050000|2024-09-19 11:40:50|5714.88|5714.18|5714.88|5714.18|5714.88|5714.18|5714.38|5713.68|248
1726746060000|2024-09-19 11:41:00|5714.63|5713.93|5715.13|5714.43|5715.13|5714.43|5714.63|5713.93|1111
1726746070000|2024-09-19 11:41:10|5714.88|5714.18|5715.38|5714.68|5715.38|5714.68|5714.88|5714.18|265
1726746080000|2024-09-19 11:41:20|5715.13|5714.43|5714.88|5714.18|5715.13|5714.43|5714.88|5714.18|1385
1726746090000|2024-09-19 11:41:30|5714.75|5714.05|5715.13|5714.43|5715.13|5714.43|5714.75|5714.05|661
1726746100000|2024-09-19 11:41:40|||||||||79
1726746110000|2024-09-19 11:41:50|5715.25|5714.55|5715.13|5714.43|5715.38|5714.68|5715|5714.3|320
1726746120000|2024-09-19 11:42:00|5715.38|5714.68|5715.88|5715.18|5715.88|5715.18|5715.38|5714.68|174
1726746130000|2024-09-19 11:42:10|5716.13|5715.43|5716.13|5715.43|5716.13|5715.43|5716.13|5715.43|211
1726746140000|2024-09-19 11:42:20|5715.88|5715.18|5715.88|5715.18|5715.88|5715.18|5715.88|5715.18|191
1726746150000|2024-09-19 11:42:30|||||||||85
1726746160000|2024-09-19 11:42:40|5715.75|5715.05|5716.13|5715.43|5716.13|5715.43|5715.63|5714.93|439
1726746170000|2024-09-19 11:42:50|5716.38|5715.68|5716.13|5715.43|5716.38|5715.68|5716.13|5715.43|301
1726746180000|2024-09-19 11:43:00|5716.38|5715.68|5716.38|5715.68|5716.38|5715.68|5716.13|5715.43|175
1726746190000|2024-09-19 11:43:10|5716.13|5715.43|5716.13|5715.43|5716.13|5715.43|5716.13|5715.43|27
1726746200000|2024-09-19 11:43:20|5715.88|5715.18|5716.63|5715.93|5716.88|5716.18|5715.88|5715.18|500
1726746210000|2024-09-19 11:43:30|5716.88|5716.18|5717.13|5716.43|5717.13|5716.43|5716.88|5716.18|123
1726746220000|2024-09-19 11:43:40|5717.38|5716.68|5717.25|5716.55|5717.63|5716.93|5717.13|5716.43|275
1726746230000|2024-09-19 11:43:50|5717.13|5716.43|5717.13|5716.43|5717.13|5716.43|5717.13|5716.43|166
1726746240000|2024-09-19 11:44:00|5717.25|5716.55|5717.25|5716.55|5717.25|5716.55|5717.25|5716.55|216
1726746250000|2024-09-19 11:44:10|5717.38|5716.68|5717.38|5716.68|5717.38|5716.68|5717.13|5716.43|206
1726746260000|2024-09-19 11:44:20|5717.25|5716.55|5716.63|5715.93|5717.25|5716.55|5716.63|5715.93|290
1726746270000|2024-09-19 11:44:30|5716.38|5715.68|5715.63|5714.93|5716.38|5715.68|5715.63|5714.93|404
1726746280000|2024-09-19 11:44:40|5715.75|5715.05|5715.75|5715.05|5715.88|5715.18|5715.63|5714.93|135
1726746290000|2024-09-19 11:44:50|5715.63|5714.93|5715.13|5714.43|5715.63|5714.93|5714.88|5714.18|181
1726746300000|2024-09-19 11:45:00|5715|5714.3|5714.88|5714.18|5715|5714.3|5714.88|5714.18|118
1726746310000|2024-09-19 11:45:10|5715|5714.3|5714.63|5713.93|5715|5714.3|5714.63|5713.93|83
1726746320000|2024-09-19 11:45:20|5714.38|5713.68|5714.63|5713.93|5714.63|5713.93|5714.38|5713.68|53
1726746330000|2024-09-19 11:45:30|5714.38|5713.68|5714.13|5713.43|5714.38|5713.68|5714.13|5713.43|301
1726746340000|2024-09-19 11:45:40|5713.88|5713.18|5713.88|5713.18|5713.88|5713.18|5713.88|5713.18|125
1726746350000|2024-09-19 11:45:50|5713.63|5712.93|5713.63|5712.93|5713.63|5712.93|5713.63|5712.93|209
1726746360000|2024-09-19 11:46:00|5713.5|5712.8|5713.63|5712.93|5713.63|5712.93|5713.5|5712.8|161
1726746370000|2024-09-19 11:46:10|5713.5|5712.8|5713.38|5712.68|5713.5|5712.8|5713.38|5712.68|115
1726746380000|2024-09-19 11:46:20|5713.13|5712.43|5713.13|5712.43|5713.13|5712.43|5712.88|5712.18|246
1726746390000|2024-09-19 11:46:30|5713.25|5712.55|5713.13|5712.43|5713.38|5712.68|5713.13|5712.43|27
1726746400000|2024-09-19 11:46:40|5712.88|5712.18|5713|5712.3|5713|5712.3|5712.88|5712.18|66
1726746410000|2024-09-19 11:46:50|5713.13|5712.43|5713.13|5712.43|5713.38|5712.68|5712.88|5712.18|173
1726746420000|2024-09-19 11:47:00|5713.38|5712.68|5713.13|5712.43|5713.38|5712.68|5713.13|5712.43|95
1726746430000|2024-09-19 11:47:10|5713.38|5712.68|5713.38|5712.68|5713.38|5712.68|5713.38|5712.68|85
1726746440000|2024-09-19 11:47:20|5713.63|5712.93|5713.38|5712.68|5713.63|5712.93|5713.13|5712.43|241
1726746450000|2024-09-19 11:47:30|5713.63|5712.93|5713.13|5712.43|5713.63|5712.93|5713.13|5712.43|86
1726746460000|2024-09-19 11:47:40|5713|5712.3|5713.63|5712.93|5713.88|5713.18|5713|5712.3|109
1726746470000|2024-09-19 11:47:50|||||||||284
1726746480000|2024-09-19 11:48:00|5713.5|5712.8|5713.13|5712.43|5713.63|5712.93|5713.13|5712.43|46
1726746490000|2024-09-19 11:48:10|5713|5712.3|5712.63|5711.93|5713|5712.3|5712.63|5711.93|63
1726746500000|2024-09-19 11:48:20|5712.38|5711.68|5712.63|5711.93|5712.63|5711.93|5712.38|5711.68|62
1726746510000|2024-09-19 11:48:30|||||||||36
1726746520000|2024-09-19 11:48:40|5712.5|5711.8|5712.63|5711.93|5712.63|5711.93|5712.5|5711.8|41
1726746530000|2024-09-19 11:48:50|5712.5|5711.8|5712.5|5711.8|5712.5|5711.8|5712.5|5711.8|75
1726746540000|2024-09-19 11:49:00|5712.63|5711.93|5712.38|5711.68|5713.13|5712.43|5712.38|5711.68|167
1726746550000|2024-09-19 11:49:10|||||||||7
1726746560000|2024-09-19 11:49:20|||||||||37
1726746570000|2024-09-19 11:49:30|5712.13|5711.43|5712.88|5712.18|5713.13|5712.43|5712.13|5711.43|518
1726746580000|2024-09-19 11:49:40|5713.13|5712.43|5713.13|5712.43|5713.38|5712.68|5713.13|5712.43|114
1726746590000|2024-09-19 11:49:50|5712.88|5712.18|5712.88|5712.18|5713.13|5712.43|5712.88|5712.18|156
1726746600000|2024-09-19 11:50:00|5713|5712.3|5713.63|5712.93|5713.63|5712.93|5712.88|5712.18|187
1726746610000|2024-09-19 11:50:10|5713.75|5713.05|5713.63|5712.93|5713.75|5713.05|5713.13|5712.43|263
1726746620000|2024-09-19 11:50:20|5713.38|5712.68|5713.13|5712.43|5713.38|5712.68|5713.13|5712.43|177
1726746630000|2024-09-19 11:50:30|5712.88|5712.18|5712.63|5711.93|5712.88|5712.18|5712.63|5711.93|230
1726746640000|2024-09-19 11:50:40|5712.88|5712.18|5712.88|5712.18|5712.88|5712.18|5712.63|5711.93|62
1726746650000|2024-09-19 11:50:50|||||||||53
1726746660000|2024-09-19 11:51:00|5712.63|5711.93|5712.38|5711.68|5712.63|5711.93|5712.25|5711.55|185
1726746670000|2024-09-19 11:51:10|5712.63|5711.93|5712.63|5711.93|5712.63|5711.93|5712.63|5711.93|51
1726746680000|2024-09-19 11:51:20|5712.88|5712.18|5712.75|5712.05|5713.13|5712.43|5712.63|5711.93|147
1726746690000|2024-09-19 11:51:30|5712.63|5711.93|5712.63|5711.93|5712.75|5712.05|5712.63|5711.93|50
1726746700000|2024-09-19 11:51:40|5712.38|5711.68|5712.38|5711.68|5712.5|5711.8|5712.38|5711.68|79
1726746710000|2024-09-19 11:51:50|5712.13|5711.43|5712.13|5711.43|5712.13|5711.43|5712.13|5711.43|82
1726746720000|2024-09-19 11:52:00|5712.38|5711.68|5712.38|5711.68|5712.5|5711.8|5712.38|5711.68|25
1726746730000|2024-09-19 11:52:10|5712.25|5711.55|5712.38|5711.68|5712.38|5711.68|5712.25|5711.55|7
1726746740000|2024-09-19 11:52:20|5712.5|5711.8|5712.38|5711.68|5712.63|5711.93|5712.38|5711.68|42
1726746750000|2024-09-19 11:52:30|5712.13|5711.43|5712.13|5711.43|5712.13|5711.43|5712.13|5711.43|69
1726746760000|2024-09-19 11:52:40|5712.25|5711.55|5712.13|5711.43|5712.38|5711.68|5712.13|5711.43|48
1726746770000|2024-09-19 11:52:50|5712.25|5711.55|5712.38|5711.68|5712.38|5711.68|5712.25|5711.55|27
1726746780000|2024-09-19 11:53:00|5712.13|5711.43|5712.13|5711.43|5712.38|5711.68|5712.13|5711.43|127
1726746790000|2024-09-19 11:53:10|5712|5711.3|5711.88|5711.18|5712|5711.3|5711.88|5711.18|98
1726746800000|2024-09-19 11:53:20|5712.13|5711.43|5711.88|5711.18|5712.13|5711.43|5711.88|5711.18|203
1726746810000|2024-09-19 11:53:30|5711.75|5711.05|5711.63|5710.93|5711.75|5711.05|5711.63|5710.93|120
1726746820000|2024-09-19 11:53:40|||||||||3
1726746830000|2024-09-19 11:53:50|5711.88|5711.18|5711.63|5710.93|5711.88|5711.18|5711.5|5710.8|207
1726746840000|2024-09-19 11:54:00|||||||||2
1726746850000|2024-09-19 11:54:10|5711.38|5710.68|5711.38|5710.68|5711.38|5710.68|5711.38|5710.68|135
1726746860000|2024-09-19 11:54:20|5711.63|5710.93|5711.63|5710.93|5711.88|5711.18|5711.38|5710.68|230
1726746870000|2024-09-19 11:54:30|5711.75|5711.05|5711.75|5711.05|5711.75|5711.05|5711.63|5710.93|47
1726746880000|2024-09-19 11:54:40|5711.88|5711.18|5711.63|5710.93|5711.88|5711.18|5711.63|5710.93|51
1726746890000|2024-09-19 11:54:50|||||||||99
1726746900000|2024-09-19 11:55:00|5711.88|5711.18|5711.88|5711.18|5711.88|5711.18|5711.88|5711.18|26
1726746910000|2024-09-19 11:55:10|||||||||68
1726746920000|2024-09-19 11:55:20|5712.13|5711.43|5711.88|5711.18|5712.13|5711.43|5711.88|5711.18|181
1726746930000|2024-09-19 11:55:30|5711.75|5711.05|5711.88|5711.18|5711.88|5711.18|5711.75|5711.05|33
1726746940000|2024-09-19 11:55:40|5711.63|5710.93|5711.63|5710.93|5711.63|5710.93|5711.63|5710.93|348
1726746950000|2024-09-19 11:55:50|5711.38|5710.68|5711.38|5710.68|5711.38|5710.68|5711.38|5710.68|378
1726746960000|2024-09-19 11:56:00|5711.63|5710.93|5711.38|5710.68|5711.63|5710.93|5711.38|5710.68|62
1726746970000|2024-09-19 11:56:10|||||||||10
1726746980000|2024-09-19 11:56:20|5711.5|5710.8|5711.63|5710.93|5711.63|5710.93|5711.38|5710.68|201
1726746990000|2024-09-19 11:56:30|||||||||56
1726747000000|2024-09-19 11:56:40|||||||||36
1726747010000|2024-09-19 11:56:50|5711.88|5711.18|5711.63|5710.93|5711.88|5711.18|5711.63|5710.93|176
1726747020000|2024-09-19 11:57:00|5711.75|5711.05|5711.88|5711.18|5711.88|5711.18|5711.63|5710.93|30
1726747030000|2024-09-19 11:57:10|5711.75|5711.05|5711.13|5710.43|5711.88|5711.18|5711.13|5710.43|261
1726747040000|2024-09-19 11:57:20|5711.25|5710.55|5711.38|5710.68|5711.38|5710.68|5711.13|5710.43|67
1726747050000|2024-09-19 11:57:30|||||||||16
1726747060000|2024-09-19 11:57:40|5711.5|5710.8|5711.63|5710.93|5711.63|5710.93|5711.5|5710.8|61
1726747070000|2024-09-19 11:57:50|||||||||139
1726747080000|2024-09-19 11:58:00|||||||||2
1726747090000|2024-09-19 11:58:10|||||||||18
1726747100000|2024-09-19 11:58:20|5711.75|5711.05|5712.38|5711.68|5712.63|5711.93|5711.63|5710.93|505
1726747110000|2024-09-19 11:58:30|5712.5|5711.8|5712.63|5711.93|5712.63|5711.93|5712.38|5711.68|114
1726747120000|2024-09-19 11:58:40|||||||||15
1726747130000|2024-09-19 11:58:50|5712.75|5712.05|5712.25|5711.55|5712.75|5712.05|5712.13|5711.43|150
1726747140000|2024-09-19 11:59:00|5712.13|5711.43|5712.25|5711.55|5712.38|5711.68|5712.13|5711.43|50
1726747150000|2024-09-19 11:59:10|5712.13|5711.43|5712.13|5711.43|5712.25|5711.55|5711.88|5711.18|84
1726747160000|2024-09-19 11:59:20|||||||||6
1726747170000|2024-09-19 11:59:30|5712.38|5711.68|5712.38|5711.68|5712.63|5711.93|5712.38|5711.68|45
1726747180000|2024-09-19 11:59:40|5712.5|5711.8|5712.38|5711.68|5712.63|5711.93|5712.38|5711.68|43
1726747190000|2024-09-19 11:59:50|5712.5|5711.8|5712.38|5711.68|5712.5|5711.8|5712.38|5711.68|23
1726747200000|2024-09-19 12:00:00|5712.13|5711.43|5713.13|5712.43|5713.13|5712.43|5712.13|5711.43|206
1726747210000|2024-09-19 12:00:10|||||||||35
1726747220000|2024-09-19 12:00:20|5713.38|5712.68|5713.13|5712.43|5713.38|5712.68|5713.13|5712.43|139
1726747230000|2024-09-19 12:00:30|5712.88|5712.18|5712.88|5712.18|5712.88|5712.18|5712.63|5711.93|45
1726747240000|2024-09-19 12:00:40|5712.38|5711.68|5712.63|5711.93|5712.63|5711.93|5712.38|5711.68|257
1726747250000|2024-09-19 12:00:50|5712.88|5712.18|5712.63|5711.93|5712.88|5712.18|5712.63|5711.93|56
1726747260000|2024-09-19 12:01:00|5712.75|5712.05|5712.38|5711.68|5712.88|5712.18|5712.38|5711.68|66
1726747270000|2024-09-19 12:01:10|5712.25|5711.55|5712.38|5711.68|5712.38|5711.68|5712.13|5711.43|36
1726747280000|2024-09-19 12:01:20|5712.63|5711.93|5712.63|5711.93|5712.88|5712.18|5712.63|5711.93|80
1726747290000|2024-09-19 12:01:30|5712.38|5711.68|5712.38|5711.68|5712.38|5711.68|5712.38|5711.68|19
1726747300000|2024-09-19 12:01:40|5712.63|5711.93|5712.38|5711.68|5712.63|5711.93|5712.38|5711.68|33
1726747310000|2024-09-19 12:01:50|5712.13|5711.43|5711.88|5711.18|5712.13|5711.43|5711.88|5711.18|125
1726747320000|2024-09-19 12:02:00|5712|5711.3|5711.63|5710.93|5712.13|5711.43|5711.63|5710.93|81
1726747330000|2024-09-19 12:02:10|5711.5|5710.8|5711.63|5710.93|5711.63|5710.93|5711.5|5710.8|99
1726747340000|2024-09-19 12:02:20|||||||||5
1726747350000|2024-09-19 12:02:30|5711.88|5711.18|5711.38|5710.68|5711.88|5711.18|5711.38|5710.68|64
1726747360000|2024-09-19 12:02:40|5711.5|5710.8|5711.38|5710.68|5711.63|5710.93|5711.38|5710.68|69
1726747370000|2024-09-19 12:02:50|5711.5|5710.8|5711.63|5710.93|5711.63|5710.93|5711.38|5710.68|82
1726747380000|2024-09-19 12:03:00|5711.75|5711.05|5711.88|5711.18|5711.88|5711.18|5711.63|5710.93|52
1726747390000|2024-09-19 12:03:10|5711.63|5710.93|5711.63|5710.93|5711.63|5710.93|5711.63|5710.93|25
1726747400000|2024-09-19 12:03:20|5711.88|5711.18|5711.63|5710.93|5711.88|5711.18|5711.63|5710.93|87
1726747410000|2024-09-19 12:03:30|5711.88|5711.18|5712.13|5711.43|5712.13|5711.43|5711.63|5710.93|123
1726747420000|2024-09-19 12:03:40|5712.38|5711.68|5712.63|5711.93|5712.88|5712.18|5712.38|5711.68|57
1726747430000|2024-09-19 12:03:50|5712.88|5712.18|5712.63|5711.93|5712.88|5712.18|5712.63|5711.93|90
1726747440000|2024-09-19 12:04:00|5712.38|5711.68|5711.88|5711.18|5712.38|5711.68|5711.88|5711.18|59
1726747450000|2024-09-19 12:04:10|5712.13|5711.43|5712.13|5711.43|5712.13|5711.43|5712.13|5711.43|49
1726747460000|2024-09-19 12:04:20|5712.38|5711.68|5712.13|5711.43|5712.38|5711.68|5712.13|5711.43|52
1726747470000|2024-09-19 12:04:30|5711.88|5711.18|5711.88|5711.18|5711.88|5711.18|5711.88|5711.18|25
1726747480000|2024-09-19 12:04:40|||||||||19
1726747490000|2024-09-19 12:04:50|5712|5711.3|5712.13|5711.43|5712.13|5711.43|5711.88|5711.18|51
1726747500000|2024-09-19 12:05:00|5712|5711.3|5711.88|5711.18|5712.13|5711.43|5711.88|5711.18|35
1726747510000|2024-09-19 12:05:10|5712.13|5711.43|5711.88|5711.18|5712.13|5711.43|5711.88|5711.18|53
1726747520000|2024-09-19 12:05:20|5711.75|5711.05|5711.63|5710.93|5711.75|5711.05|5711.63|5710.93|142
1726747530000|2024-09-19 12:05:30|5711.5|5710.8|5711.5|5710.8|5711.5|5710.8|5711.5|5710.8|47
1726747540000|2024-09-19 12:05:40|5711.38|5710.68|5711.63|5710.93|5711.88|5711.18|5711.13|5710.43|483
1726747550000|2024-09-19 12:05:50|5711.88|5711.18|5711.88|5711.18|5711.88|5711.18|5711.63|5710.93|102
1726747560000|2024-09-19 12:06:00|5711.75|5711.05|5711.88|5711.18|5711.88|5711.18|5711.63|5710.93|31
1726747580000|2024-09-19 12:06:20|5712|5711.3|5712.13|5711.43|5712.13|5711.43|5712|5711.3|33
1726747590000|2024-09-19 12:06:30|5711.88|5711.18|5711.88|5711.18|5712.13|5711.43|5711.63|5710.93|108
1726747600000|2024-09-19 12:06:40|5712.13|5711.43|5711.63|5710.93|5712.13|5711.43|5711.63|5710.93|260
1726747610000|2024-09-19 12:06:50|5711.88|5711.18|5711.88|5711.18|5712.13|5711.43|5711.88|5711.18|105
1726747620000|2024-09-19 12:07:00|5712|5711.3|5711.38|5710.68|5712|5711.3|5711.38|5710.68|461
1726747630000|2024-09-19 12:07:10|5711.63|5710.93|5711.63|5710.93|5711.63|5710.93|5711.63|5710.93|105
1726747640000|2024-09-19 12:07:20|5711.38|5710.68|5711.38|5710.68|5711.63|5710.93|5711.38|5710.68|81
1726747650000|2024-09-19 12:07:30|5711.5|5710.8|5711.5|5710.8|5711.63|5710.93|5711.38|5710.68|44
1726747660000|2024-09-19 12:07:40|5711.63|5710.93|5711.38|5710.68|5711.63|5710.93|5711.38|5710.68|37
1726747670000|2024-09-19 12:07:50|5711.5|5710.8|5711.38|5710.68|5711.63|5710.93|5711.38|5710.68|61
1726747680000|2024-09-19 12:08:00|5711.5|5710.8|5711.63|5710.93|5711.63|5710.93|5711.5|5710.8|81
1726747690000|2024-09-19 12:08:10|5711.88|5711.18|5711.38|5710.68|5711.88|5711.18|5711.38|5710.68|239
1726747700000|2024-09-19 12:08:20|5711.13|5710.43|5711.13|5710.43|5711.13|5710.43|5711.13|5710.43|121
1726747710000|2024-09-19 12:08:30|5711|5710.3|5710.88|5710.18|5711|5710.3|5710.88|5710.18|102
1726747720000|2024-09-19 12:08:40|||||||||36
1726747730000|2024-09-19 12:08:50|5711.13|5710.43|5711.13|5710.43|5711.13|5710.43|5711.13|5710.43|95
1726747740000|2024-09-19 12:09:00|5710.88|5710.18|5711.13|5710.43|5711.13|5710.43|5710.88|5710.18|940
1726747750000|2024-09-19 12:09:10|5711|5710.3|5711.13|5710.43|5711.13|5710.43|5710.88|5710.18|183
1726747760000|2024-09-19 12:09:20|5711|5710.3|5710.88|5710.18|5711.25|5710.55|5710.88|5710.18|104
1726747770000|2024-09-19 12:09:30|5710.63|5709.93|5710.63|5709.93|5710.63|5709.93|5710.63|5709.93|189
1726747780000|2024-09-19 12:09:40|5710.88|5710.18|5710.88|5710.18|5710.88|5710.18|5710.63|5709.93|292
1726747790000|2024-09-19 12:09:50|5710.75|5710.05|5710.88|5710.18|5711.13|5710.43|5710.63|5709.93|157
1726747800000|2024-09-19 12:10:00|5711.13|5710.43|5711.13|5710.43|5711.5|5710.8|5711.13|5710.43|92
1726747810000|2024-09-19 12:10:10|5710.88|5710.18|5710.63|5709.93|5711|5710.3|5710.63|5709.93|122
1726747820000|2024-09-19 12:10:20|5710.38|5709.68|5710.63|5709.93|5710.63|5709.93|5710.38|5709.68|158
1726747830000|2024-09-19 12:10:30|5711.13|5710.43|5710.88|5710.18|5711.13|5710.43|5710.88|5710.18|166
1726747840000|2024-09-19 12:10:40|5711|5710.3|5711.13|5710.43|5711.13|5710.43|5710.88|5710.18|40
1726747850000|2024-09-19 12:10:50|5711.38|5710.68|5711.38|5710.68|5711.38|5710.68|5711.38|5710.68|378
1726747860000|2024-09-19 12:11:00|||||||||97
1726747870000|2024-09-19 12:11:10|5711.5|5710.8|5711.38|5710.68|5711.5|5710.8|5711.38|5710.68|123
1726747880000|2024-09-19 12:11:20|5711.5|5710.8|5711.38|5710.68|5711.5|5710.8|5711.38|5710.68|101
1726747890000|2024-09-19 12:11:30|||||||||190
1726747900000|2024-09-19 12:11:40|5711.13|5710.43|5711.38|5710.68|5711.38|5710.68|5711.13|5710.43|263
1726747910000|2024-09-19 12:11:50|5711.13|5710.43|5711.38|5710.68|5711.38|5710.68|5711.13|5710.43|81
1726747920000|2024-09-19 12:12:00|5711.5|5710.8|5713.13|5712.43|5713.13|5712.43|5711.5|5710.8|444
1726747930000|2024-09-19 12:12:10|5713.38|5712.68|5713.13|5712.43|5713.38|5712.68|5712.63|5711.93|330
1726747940000|2024-09-19 12:12:20|5712.88|5712.18|5713.13|5712.43|5713.13|5712.43|5712.88|5712.18|79
1726747950000|2024-09-19 12:12:30|5712.88|5712.18|5712.88|5712.18|5712.88|5712.18|5712.88|5712.18|33
1726747960000|2024-09-19 12:12:40|5713.13|5712.43|5712.88|5712.18|5713.13|5712.43|5712.88|5712.18|71
1726747970000|2024-09-19 12:12:50|5712.75|5712.05|5712.38|5711.68|5712.88|5712.18|5712.38|5711.68|88
1726747980000|2024-09-19 12:13:00|5712.5|5711.8|5712.88|5712.18|5713.13|5712.43|5712.38|5711.68|152
1726747990000|2024-09-19 12:13:10|5712.63|5711.93|5712.75|5712.05|5713|5712.3|5712.63|5711.93|112
1726748000000|2024-09-19 12:13:20|5712.88|5712.18|5713.13|5712.43|5713.38|5712.68|5712.75|5712.05|228
1726748010000|2024-09-19 12:13:30|5713.25|5712.55|5713.13|5712.43|5713.25|5712.55|5713|5712.3|76
1726748020000|2024-09-19 12:13:40|5712.88|5712.18|5712.63|5711.93|5712.88|5712.18|5712.63|5711.93|109
1726748030000|2024-09-19 12:13:50|5713.38|5712.68|5713.38|5712.68|5713.38|5712.68|5713.13|5712.43|157
1726748040000|2024-09-19 12:14:00|5713.13|5712.43|5713.13|5712.43|5713.38|5712.68|5713.13|5712.43|71
1726748050000|2024-09-19 12:14:10|5712.88|5712.18|5713.13|5712.43|5713.25|5712.55|5712.88|5712.18|158
1726748060000|2024-09-19 12:14:20|5713.38|5712.68|5713.13|5712.43|5713.38|5712.68|5713.13|5712.43|132
1726748070000|2024-09-19 12:14:30|5713.38|5712.68|5713.38|5712.68|5713.38|5712.68|5713.13|5712.43|120
1726748080000|2024-09-19 12:14:40|5713.13|5712.43|5712.88|5712.18|5713.13|5712.43|5712.88|5712.18|147
1726748090000|2024-09-19 12:14:50|5712.75|5712.05|5712.38|5711.68|5712.75|5712.05|5712.13|5711.43|59
1726748100000|2024-09-19 12:15:00|5712.63|5711.93|5713.13|5712.43|5713.13|5712.43|5712.63|5711.93|135
1726748110000|2024-09-19 12:15:10|5712.88|5712.18|5712.88|5712.18|5713|5712.3|5712.88|5712.18|110
1726748120000|2024-09-19 12:15:20|5713|5712.3|5713.13|5712.43|5713.13|5712.43|5712.88|5712.18|88
1726748130000|2024-09-19 12:15:30|5713.38|5712.68|5713.63|5712.93|5713.63|5712.93|5713.13|5712.43|234
1726748140000|2024-09-19 12:15:40|5713.38|5712.68|5713.38|5712.68|5713.63|5712.93|5713.38|5712.68|223
1726748150000|2024-09-19 12:15:50|5713.13|5712.43|5713.13|5712.43|5713.13|5712.43|5713.13|5712.43|32
1726748160000|2024-09-19 12:16:00|5713.38|5712.68|5713.38|5712.68|5713.38|5712.68|5713.13|5712.43|121
1726748170000|2024-09-19 12:16:10|5713.25|5712.55|5712.88|5712.18|5713.25|5712.55|5712.88|5712.18|35
1726748180000|2024-09-19 12:16:20|5712.75|5712.05|5712.88|5712.18|5712.88|5712.18|5712.63|5711.93|42
1726748190000|2024-09-19 12:16:30|5712.63|5711.93|5712.63|5711.93|5712.63|5711.93|5712.63|5711.93|34
1726748200000|2024-09-19 12:16:40|5712.75|5712.05|5712.88|5712.18|5712.88|5712.18|5712.75|5712.05|89
1726748210000|2024-09-19 12:16:50|5712.63|5711.93|5712.88|5712.18|5712.88|5712.18|5712.63|5711.93|106
1726748220000|2024-09-19 12:17:00|5712.63|5711.93|5712.88|5712.18|5712.88|5712.18|5712.63|5711.93|54
1726748230000|2024-09-19 12:17:10|5712.75|5712.05|5712.63|5711.93|5712.88|5712.18|5712.63|5711.93|74
1726748240000|2024-09-19 12:17:20|5712.75|5712.05|5712.63|5711.93|5712.75|5712.05|5712.63|5711.93|55
1726748250000|2024-09-19 12:17:30|5712.5|5711.8|5712.38|5711.68|5712.5|5711.8|5712.38|5711.68|39
1726748260000|2024-09-19 12:17:40|5712.63|5711.93|5712.63|5711.93|5712.63|5711.93|5712.5|5711.8|43
1726748270000|2024-09-19 12:17:50|5712.5|5711.8|5712.63|5711.93|5712.63|5711.93|5712.38|5711.68|37
1726748280000|2024-09-19 12:18:00|5712.88|5712.18|5713.38|5712.68|5713.38|5712.68|5712.88|5712.18|537
1726748290000|2024-09-19 12:18:10|5713.25|5712.55|5713.38|5712.68|5713.38|5712.68|5713.25|5712.55|93
1726748300000|2024-09-19 12:18:20|5713.63|5712.93|5713.63|5712.93|5713.63|5712.93|5713.63|5712.93|26
1726748310000|2024-09-19 12:18:30|5713.38|5712.68|5713.63|5712.93|5713.63|5712.93|5713.38|5712.68|46
1726748320000|2024-09-19 12:18:40|5713.38|5712.68|5713.38|5712.68|5713.38|5712.68|5713.13|5712.43|100
1726748330000|2024-09-19 12:18:50|5713.25|5712.55|5712.88|5712.18|5713.25|5712.55|5712.75|5712.05|101
1726748340000|2024-09-19 12:19:00|5713|5712.3|5713|5712.3|5713|5712.3|5712.88|5712.18|147
1726748350000|2024-09-19 12:19:10|5713.13|5712.43|5713.13|5712.43|5713.13|5712.43|5713.13|5712.43|14
1726748360000|2024-09-19 12:19:20|5713|5712.3|5712.88|5712.18|5713.13|5712.43|5712.88|5712.18|117
1726748370000|2024-09-19 12:19:30|5712.75|5712.05|5713.13|5712.43|5713.13|5712.43|5712.38|5711.68|316
1726748380000|2024-09-19 12:19:40|5713|5712.3|5712.88|5712.18|5713|5712.3|5712.88|5712.18|91
1726748390000|2024-09-19 12:19:50|5712.63|5711.93|5713.13|5712.43|5713.13|5712.43|5712.63|5711.93|163
1726748400000|2024-09-19 12:20:00|5712.75|5712.05|5712.63|5711.93|5713|5712.3|5712.63|5711.93|171
1726748410000|2024-09-19 12:20:10|5712.88|5712.18|5712.25|5711.55|5712.88|5712.18|5712.25|5711.55|134
1726748420000|2024-09-19 12:20:20|5712.13|5711.43|5711.88|5711.18|5712.13|5711.43|5711.88|5711.18|142
1726748430000|2024-09-19 12:20:30|5712|5711.3|5712.13|5711.43|5712.13|5711.43|5711.88|5711.18|88
1726748440000|2024-09-19 12:20:40|5712|5711.3|5711.88|5711.18|5712|5711.3|5711.88|5711.18|77
1726748450000|2024-09-19 12:20:50|5711.75|5711.05|5711.38|5710.68|5711.88|5711.18|5711.38|5710.68|130
1726748460000|2024-09-19 12:21:00|||||||||13
1726748470000|2024-09-19 12:21:10|5711.5|5710.8|5710.38|5709.68|5711.5|5710.8|5710.38|5709.68|597
1726748480000|2024-09-19 12:21:20|5710.63|5709.93|5711.13|5710.43|5711.13|5710.43|5710.38|5709.68|597
1726748490000|2024-09-19 12:21:30|5710.88|5710.18|5711.13|5710.43|5711.13|5710.43|5710.88|5710.18|76
1726748500000|2024-09-19 12:21:40|5711.38|5710.68|5711.88|5711.18|5711.88|5711.18|5711.13|5710.43|64
1726748510000|2024-09-19 12:21:50|5711.75|5711.05|5711.13|5710.43|5711.75|5711.05|5711.13|5710.43|98
1726748520000|2024-09-19 12:22:00|||||||||76
1726748530000|2024-09-19 12:22:10|5711.38|5710.68|5711.13|5710.43|5711.38|5710.68|5711.13|5710.43|56
1726748540000|2024-09-19 12:22:20|5711|5710.3|5711.38|5710.68|5711.38|5710.68|5710.88|5710.18|156
1726748550000|2024-09-19 12:22:30|5711.63|5710.93|5711.63|5710.93|5711.75|5711.05|5711.63|5710.93|37
1726748560000|2024-09-19 12:22:40|5711.38|5710.68|5711.88|5711.18|5711.88|5711.18|5711.38|5710.68|161
1726748570000|2024-09-19 12:22:50|||||||||73
1726748580000|2024-09-19 12:23:00|||||||||111
1726748590000|2024-09-19 12:23:10|5712.13|5711.43|5712.13|5711.43|5712.13|5711.43|5712.13|5711.43|12
1726748600000|2024-09-19 12:23:20|5712|5711.3|5711.75|5711.05|5712|5711.3|5711.75|5711.05|89
1726748610000|2024-09-19 12:23:30|5711.88|5711.18|5711.88|5711.18|5711.88|5711.18|5711.63|5710.93|167
1726748620000|2024-09-19 12:23:40|5711.75|5711.05|5711.63|5710.93|5711.88|5711.18|5711.63|5710.93|234
1726748630000|2024-09-19 12:23:50|5711.88|5711.18|5711.88|5711.18|5712|5711.3|5711.88|5711.18|147
1726748640000|2024-09-19 12:24:00|5711.75|5711.05|5711.63|5710.93|5711.88|5711.18|5711.63|5710.93|184
1726748650000|2024-09-19 12:24:10|5711.75|5711.05|5711.38|5710.68|5711.75|5711.05|5711.38|5710.68|53
1726748660000|2024-09-19 12:24:20|5711.25|5710.55|5711.38|5710.68|5711.38|5710.68|5711.25|5710.55|37
1726748670000|2024-09-19 12:24:30|5711.25|5710.55|5711.63|5710.93|5711.63|5710.93|5711.25|5710.55|59
1726748680000|2024-09-19 12:24:40|5711.38|5710.68|5711.38|5710.68|5711.38|5710.68|5711.38|5710.68|17
1726748690000|2024-09-19 12:24:50|5711.5|5710.8|5711.63|5710.93|5711.63|5710.93|5711.38|5710.68|37
1726748700000|2024-09-19 12:25:00|5711.38|5710.68|5711.38|5710.68|5711.63|5710.93|5711.38|5710.68|48
1726748710000|2024-09-19 12:25:10|5711.13|5710.43|5710.88|5710.18|5711.13|5710.43|5710.88|5710.18|190
1726748720000|2024-09-19 12:25:20|5711|5710.3|5711.13|5710.43|5711.13|5710.43|5710.88|5710.18|10
1726748730000|2024-09-19 12:25:30|5711|5710.3|5710.88|5710.18|5711|5710.3|5710.88|5710.18|126
1726748740000|2024-09-19 12:25:40|5711|5710.3|5711.5|5710.8|5711.5|5710.8|5711|5710.3|105
1726748750000|2024-09-19 12:25:50|5711.63|5710.93|5711.88|5711.18|5711.88|5711.18|5711.63|5710.93|66
1726748760000|2024-09-19 12:26:00|5712|5711.3|5712.13|5711.43|5712.13|5711.43|5712|5711.3|33
1726748770000|2024-09-19 12:26:10|5712|5711.3|5712.13|5711.43|5712.13|5711.43|5712|5711.3|29
1726748780000|2024-09-19 12:26:20|5711.75|5711.05|5711.63|5710.93|5711.75|5711.05|5711.63|5710.93|128
1726748790000|2024-09-19 12:26:30|5711.75|5711.05|5711.38|5710.68|5711.88|5711.18|5711.13|5710.43|230
1726748800000|2024-09-19 12:26:40|5711.13|5710.43|5710.88|5710.18|5711.13|5710.43|5710.88|5710.18|188
1726748810000|2024-09-19 12:26:50|||||||||18
1726748820000|2024-09-19 12:27:00|5710.63|5709.93|5710.38|5709.68|5710.63|5709.93|5710.38|5709.68|294
1726748830000|2024-09-19 12:27:10|5710.25|5709.55|5710.13|5709.43|5710.25|5709.55|5710.13|5709.43|290
1726748840000|2024-09-19 12:27:20|||||||||105
1726748850000|2024-09-19 12:27:30|5710|5709.3|5709.88|5709.18|5710.13|5709.43|5709.88|5709.18|83
1726748860000|2024-09-19 12:27:40|||||||||137
1726748870000|2024-09-19 12:27:50|5710|5709.3|5710|5709.3|5710.13|5709.43|5709.88|5709.18|53
1726748880000|2024-09-19 12:28:00|5709.63|5708.93|5709.63|5708.93|5709.88|5709.18|5709.63|5708.93|214
1726748890000|2024-09-19 12:28:10|5709.75|5709.05|5709.88|5709.18|5709.88|5709.18|5709.63|5708.93|78
1726748900000|2024-09-19 12:28:20|5710.13|5709.43|5709.75|5709.05|5710.13|5709.43|5709.75|5709.05|112
1726748910000|2024-09-19 12:28:30|5709.88|5709.18|5709.88|5709.18|5709.88|5709.18|5709.63|5708.93|64
1726748920000|2024-09-19 12:28:40|5709.75|5709.05|5710.13|5709.43|5710.13|5709.43|5709.75|5709.05|181
1726748930000|2024-09-19 12:28:50|5709.88|5709.18|5709.63|5708.93|5709.88|5709.18|5709.63|5708.93|92
1726748940000|2024-09-19 12:29:00|5709.88|5709.18|5710|5709.3|5710.13|5709.43|5709.75|5709.05|88
1726748950000|2024-09-19 12:29:10|5709.88|5709.18|5709.63|5708.93|5709.88|5709.18|5709.63|5708.93|75
1726748960000|2024-09-19 12:29:20|5709.75|5709.05|5709.75|5709.05|5709.75|5709.05|5709.63|5708.93|93
1726748970000|2024-09-19 12:29:30|5709.63|5708.93|5709.88|5709.18|5709.88|5709.18|5709.63|5708.93|45
1726748980000|2024-09-19 12:29:40|5710|5709.3|5709.88|5709.18|5710.13|5709.43|5709.75|5709.05|116
1726748990000|2024-09-19 12:29:50|5710|5709.3|5710.25|5709.55|5710.25|5709.55|5710|5709.3|30
1726749000000|2024-09-19 12:30:00|5712.5|5711.8|5711.25|5710.55|5713|5712.3|5710.25|5709.55|929
1726749010000|2024-09-19 12:30:10|5711|5710.3|5711.38|5710.68|5712|5711.3|5710.63|5709.93|456
1726749020000|2024-09-19 12:30:20|5712.13|5711.43|5710.63|5709.93|5712.75|5712.05|5710.63|5709.93|434
1726749030000|2024-09-19 12:30:30|5710.88|5710.18|5710.75|5710.05|5711.38|5710.68|5710.13|5709.43|532
1726749040000|2024-09-19 12:30:40|5710.63|5709.93|5710.38|5709.68|5710.75|5710.05|5710.38|5709.68|97
1726749050000|2024-09-19 12:30:50|5710.5|5709.8|5711.38|5710.68|5711.5|5710.8|5710.13|5709.43|223
1726749060000|2024-09-19 12:31:00|5711.13|5710.43|5710.38|5709.68|5711.13|5710.43|5710.13|5709.43|265
1726749070000|2024-09-19 12:31:10|5710.5|5709.8|5711.13|5710.43|5711.38|5710.68|5710.5|5709.8|132
1726749080000|2024-09-19 12:31:20|5711.25|5710.55|5711.25|5710.55|5711.88|5711.18|5711|5710.3|179
1726749090000|2024-09-19 12:31:30|5711.13|5710.43|5710.63|5709.93|5711.13|5710.43|5710.63|5709.93|94
1726749100000|2024-09-19 12:31:40|5711|5710.3|5711|5710.3|5711.13|5710.43|5710.75|5710.05|121
1726749110000|2024-09-19 12:31:50|5711.13|5710.43|5710.63|5709.93|5711.13|5710.43|5710.38|5709.68|119
1726749120000|2024-09-19 12:32:00|5710.5|5709.8|5711.13|5710.43|5711.63|5710.93|5710.5|5709.8|147
1726749130000|2024-09-19 12:32:10|5710.88|5710.18|5711.38|5710.68|5711.63|5710.93|5710.88|5710.18|78
1726749140000|2024-09-19 12:32:20|5711.25|5710.55|5710.88|5710.18|5711.38|5710.68|5710.88|5710.18|90
1726749150000|2024-09-19 12:32:30|5710.63|5709.93|5710.63|5709.93|5710.88|5710.18|5710.63|5709.93|391
1726749160000|2024-09-19 12:32:40|5710.5|5709.8|5710.88|5710.18|5710.88|5710.18|5710.13|5709.43|271
1726749170000|2024-09-19 12:32:50|5710.75|5710.05|5712.13|5711.43|5712.38|5711.68|5710.75|5710.05|327
1726749180000|2024-09-19 12:33:00|5712.38|5711.68|5712.63|5711.93|5712.88|5712.18|5712.38|5711.68|378
1726749190000|2024-09-19 12:33:10|5712.38|5711.68|5712.38|5711.68|5712.63|5711.93|5712.38|5711.68|238
1726749200000|2024-09-19 12:33:20|5712.25|5711.55|5712.38|5711.68|5712.38|5711.68|5712.25|5711.55|52
1726749210000|2024-09-19 12:33:30|5712.25|5711.55|5712.38|5711.68|5712.63|5711.93|5712.25|5711.55|117
1726749220000|2024-09-19 12:33:40|5712.13|5711.43|5711.25|5710.55|5712.13|5711.43|5710.88|5710.18|422
1726749230000|2024-09-19 12:33:50|5711.13|5710.43|5712.13|5711.43|5712.13|5711.43|5711.13|5710.43|257
1726749240000|2024-09-19 12:34:00|5711.88|5711.18|5711.88|5711.18|5712.38|5711.68|5711.88|5711.18|168
1726749250000|2024-09-19 12:34:10|5711.75|5711.05|5711.13|5710.43|5711.88|5711.18|5711.13|5710.43|149
1726749260000|2024-09-19 12:34:20|5711.25|5710.55|5710.63|5709.93|5711.38|5710.68|5710.63|5709.93|242
1726749270000|2024-09-19 12:34:30|5710.75|5710.05|5710.63|5709.93|5710.88|5710.18|5710.63|5709.93|254
1726749280000|2024-09-19 12:34:40|5710.88|5710.18|5711.38|5710.68|5711.38|5710.68|5710.63|5709.93|265
1726749290000|2024-09-19 12:34:50|5711.25|5710.55|5711.38|5710.68|5711.38|5710.68|5711.25|5710.55|34
1726749300000|2024-09-19 12:35:00|5711.13|5710.43|5710.13|5709.43|5711.13|5710.43|5710.13|5709.43|316
1726749310000|2024-09-19 12:35:10|5710.25|5709.55|5710.13|5709.43|5710.38|5709.68|5710.13|5709.43|210
1726749320000|2024-09-19 12:35:20|5710|5709.3|5710.38|5709.68|5710.38|5709.68|5709.88|5709.18|119
1726749330000|2024-09-19 12:35:30|5709.88|5709.18|5710.13|5709.43|5710.63|5709.93|5709.88|5709.18|133
1726749340000|2024-09-19 12:35:40|5710|5709.3|5710.13|5709.43|5710.13|5709.43|5709.88|5709.18|96
1726749350000|2024-09-19 12:35:50|5709.88|5709.18|5710.13|5709.43|5710.13|5709.43|5709.88|5709.18|115
1726749360000|2024-09-19 12:36:00|5710.25|5709.55|5710.38|5709.68|5710.88|5710.18|5710.13|5709.43|258
1726749370000|2024-09-19 12:36:10|5710.13|5709.43|5709.88|5709.18|5710.38|5709.68|5709.88|5709.18|156
1726749380000|2024-09-19 12:36:20|5710.13|5709.43|5710.38|5709.68|5710.38|5709.68|5709.88|5709.18|169
1726749390000|2024-09-19 12:36:30|5710.25|5709.55|5709.63|5708.93|5710.63|5709.93|5709.63|5708.93|657
1726749400000|2024-09-19 12:36:40|5708.88|5708.18|5708.88|5708.18|5709.38|5708.68|5708.88|5708.18|1394
1726749410000|2024-09-19 12:36:50|5709.13|5708.43|5709.13|5708.43|5709.38|5708.68|5709.13|5708.43|83
1726749420000|2024-09-19 12:37:00|5709.25|5708.55|5708.63|5707.93|5709.63|5708.93|5708.63|5707.93|235
1726749430000|2024-09-19 12:37:10|5708.5|5707.8|5708.13|5707.43|5708.5|5707.8|5708.13|5707.43|333
1726749440000|2024-09-19 12:37:20|5708.38|5707.68|5708.13|5707.43|5708.38|5707.68|5708.13|5707.43|159
1726749450000|2024-09-19 12:37:30|5708|5707.3|5708.88|5708.18|5708.88|5708.18|5708|5707.3|410
1726749460000|2024-09-19 12:37:40|5708.63|5707.93|5708.88|5708.18|5709.13|5708.43|5708.63|5707.93|213
1726749470000|2024-09-19 12:37:50|5708.75|5708.05|5709.13|5708.43|5709.13|5708.43|5708.63|5707.93|108
1726749480000|2024-09-19 12:38:00|5709|5708.3|5708.63|5707.93|5709.13|5708.43|5708.63|5707.93|219
1726749490000|2024-09-19 12:38:10|5708.75|5708.05|5708.88|5708.18|5709|5708.3|5708.75|5708.05|83
1726749500000|2024-09-19 12:38:20|5708.75|5708.05|5708.38|5707.68|5708.88|5708.18|5708.38|5707.68|139
1726749510000|2024-09-19 12:38:30|5708.25|5707.55|5708.38|5707.68|5708.38|5707.68|5708.13|5707.43|184
1726749520000|2024-09-19 12:38:40|5708.13|5707.43|5708.13|5707.43|5708.13|5707.43|5708.13|5707.43|110
1726749530000|2024-09-19 12:38:50|5707.88|5707.18|5708.13|5707.43|5708.13|5707.43|5707.88|5707.18|268
1726749540000|2024-09-19 12:39:00|5708.25|5707.55|5708.13|5707.43|5708.38|5707.68|5708.13|5707.43|343
1726749550000|2024-09-19 12:39:10|5708.25|5707.55|5708.13|5707.43|5708.25|5707.55|5707.88|5707.18|162
1726749560000|2024-09-19 12:39:20|||||||||72
1726749570000|2024-09-19 12:39:30|5708|5707.3|5708.38|5707.68|5708.63|5707.93|5708|5707.3|267
1726749580000|2024-09-19 12:39:40|5708.5|5707.8|5708.38|5707.68|5708.63|5707.93|5708.38|5707.68|101
1726749590000|2024-09-19 12:39:50|5708.13|5707.43|5708.13|5707.43|5708.13|5707.43|5708.13|5707.43|69
1726749600000|2024-09-19 12:40:00|5708.38|5707.68|5708.63|5707.93|5708.63|5707.93|5708.13|5707.43|268
1726749610000|2024-09-19 12:40:10|5709.38|5708.68|5709.38|5708.68|5709.63|5708.93|5709.38|5708.68|220
1726749620000|2024-09-19 12:40:20|5709.5|5708.8|5709.63|5708.93|5709.88|5709.18|5709.5|5708.8|138
1726749630000|2024-09-19 12:40:30|5709.88|5709.18|5709.38|5708.68|5709.88|5709.18|5709.38|5708.68|125
1726749640000|2024-09-19 12:40:40|5709.13|5708.43|5709.13|5708.43|5709.38|5708.68|5709.13|5708.43|149
1726749650000|2024-09-19 12:40:50|5708.88|5708.18|5709.13|5708.43|5709.13|5708.43|5708.88|5708.18|98
1726749660000|2024-09-19 12:41:00|5709.38|5708.68|5708.88|5708.18|5709.38|5708.68|5708.88|5708.18|112
1726749670000|2024-09-19 12:41:10|5709|5708.3|5708.88|5708.18|5709.38|5708.68|5708.88|5708.18|149
1726749680000|2024-09-19 12:41:20|5709.13|5708.43|5708.63|5707.93|5709.13|5708.43|5708.63|5707.93|145
1726749690000|2024-09-19 12:41:30|5708.88|5708.18|5708.88|5708.18|5709.13|5708.43|5708.88|5708.18|219
1726749700000|2024-09-19 12:41:40|||||||||110
1726749710000|2024-09-19 12:41:50|5708.75|5708.05|5708.88|5708.18|5709|5708.3|5708.75|5708.05|102
1726749720000|2024-09-19 12:42:00|5708.75|5708.05|5708.38|5707.68|5708.88|5708.18|5708.38|5707.68|213
1726749730000|2024-09-19 12:42:10|5708.5|5707.8|5708.63|5707.93|5708.63|5707.93|5708.38|5707.68|45
1726749740000|2024-09-19 12:42:20|5708.75|5708.05|5708.63|5707.93|5709.13|5708.43|5708.63|5707.93|175
1726749750000|2024-09-19 12:42:30|5708.88|5708.18|5708.88|5708.18|5708.88|5708.18|5708.88|5708.18|56
1726749760000|2024-09-19 12:42:40|5708.75|5708.05|5708.38|5707.68|5708.88|5708.18|5708.38|5707.68|122
1726749770000|2024-09-19 12:42:50|5708.13|5707.43|5708.13|5707.43|5708.25|5707.55|5708.13|5707.43|87
1726749780000|2024-09-19 12:43:00|5708.25|5707.55|5708.25|5707.55|5708.38|5707.68|5708.13|5707.43|71
1726749790000|2024-09-19 12:43:10|5708.38|5707.68|5708.13|5707.43|5708.38|5707.68|5708.13|5707.43|23
1726749800000|2024-09-19 12:43:20|5708|5707.3|5707.38|5706.68|5708|5707.3|5707.38|5706.68|286
1726749810000|2024-09-19 12:43:30|5707.13|5706.43|5707.38|5706.68|5707.38|5706.68|5707.13|5706.43|99
1726749820000|2024-09-19 12:43:40|5707.5|5706.8|5707.38|5706.68|5707.63|5706.93|5707.38|5706.68|51
1726749830000|2024-09-19 12:43:50|5707.5|5706.8|5707.38|5706.68|5707.5|5706.8|5707.13|5706.43|190
1726749840000|2024-09-19 12:44:00|5707.25|5706.55|5707|5706.3|5707.25|5706.55|5707|5706.3|27
1726749850000|2024-09-19 12:44:10|5706.88|5706.18|5706.5|5705.8|5706.88|5706.18|5706.13|5705.43|489
1726749860000|2024-09-19 12:44:20|5706.38|5705.68|5707.5|5706.8|5707.63|5706.93|5706.38|5705.68|334
1726749870000|2024-09-19 12:44:30|5707.38|5706.68|5708.13|5707.43|5708.13|5707.43|5707.38|5706.68|122
1726749880000|2024-09-19 12:44:40|5708.38|5707.68|5708.13|5707.43|5708.5|5707.8|5708.13|5707.43|112
1726749890000|2024-09-19 12:44:50|5707.88|5707.18|5707.38|5706.68|5708.13|5707.43|5707.38|5706.68|200
1726749900000|2024-09-19 12:45:00|5707.5|5706.8|5708.13|5707.43|5708.13|5707.43|5707.38|5706.68|134
1726749910000|2024-09-19 12:45:10|5708.25|5707.55|5708.25|5707.55|5708.38|5707.68|5708.13|5707.43|122
1726749920000|2024-09-19 12:45:20|5708.38|5707.68|5708.38|5707.68|5708.38|5707.68|5708.13|5707.43|204
1726749930000|2024-09-19 12:45:30|5708.13|5707.43|5708.13|5707.43|5708.13|5707.43|5708.13|5707.43|157
1726749940000|2024-09-19 12:45:40|5707.88|5707.18|5707.63|5706.93|5708|5707.3|5707.63|5706.93|232
1726749950000|2024-09-19 12:45:50|5707.88|5707.18|5707.88|5707.18|5707.88|5707.18|5707.38|5706.68|278
1726749960000|2024-09-19 12:46:00|||||||||113
1726749970000|2024-09-19 12:46:10|5707.63|5706.93|5707.38|5706.68|5707.63|5706.93|5707.38|5706.68|134
1726749980000|2024-09-19 12:46:20|5707.5|5706.8|5707.13|5706.43|5707.5|5706.8|5707.13|5706.43|104
1726749990000|2024-09-19 12:46:30|||||||||457
1726750000000|2024-09-19 12:46:40|5707|5706.3|5706.63|5705.93|5707|5706.3|5706.63|5705.93|266
1726750010000|2024-09-19 12:46:50|5706.5|5705.8|5706.38|5705.68|5706.5|5705.8|5706.38|5705.68|99
1726750020000|2024-09-19 12:47:00|5706.5|5705.8|5706.63|5705.93|5706.63|5705.93|5706.38|5705.68|195
1726750030000|2024-09-19 12:47:10|5706.5|5705.8|5706.38|5705.68|5706.5|5705.8|5706.38|5705.68|127
1726750040000|2024-09-19 12:47:20|5706.13|5705.43|5706.13|5705.43|5706.38|5705.68|5706.13|5705.43|111
1726750050000|2024-09-19 12:47:30|5706.38|5705.68|5706.38|5705.68|5706.38|5705.68|5706.38|5705.68|135
1726750060000|2024-09-19 12:47:40|5706.25|5705.55|5706.38|5705.68|5706.38|5705.68|5706.25|5705.55|37
1726750070000|2024-09-19 12:47:50|5706.63|5705.93|5706.38|5705.68|5706.63|5705.93|5706.38|5705.68|50
1726750080000|2024-09-19 12:48:00|5706.5|5705.8|5706.63|5705.93|5706.63|5705.93|5706.5|5705.8|66
1726750090000|2024-09-19 12:48:10|5706.38|5705.68|5706.38|5705.68|5706.63|5705.93|5706.38|5705.68|82
1726750100000|2024-09-19 12:48:20|5706.5|5705.8|5706.38|5705.68|5706.63|5705.93|5706.38|5705.68|173
1726750110000|2024-09-19 12:48:30|5706.5|5705.8|5706.38|5705.68|5706.63|5705.93|5706.38|5705.68|190
1726750120000|2024-09-19 12:48:40|||||||||82
1726750130000|2024-09-19 12:48:50|5706.63|5705.93|5706.75|5706.05|5706.88|5706.18|5706.38|5705.68|283
1726750140000|2024-09-19 12:49:00|5706.63|5705.93|5706.63|5705.93|5706.88|5706.18|5706.63|5705.93|93
1726750150000|2024-09-19 12:49:10|5706.5|5705.8|5706.63|5705.93|5706.63|5705.93|5706.38|5705.68|96
1726750160000|2024-09-19 12:49:20|5706.75|5706.05|5706.63|5705.93|5706.88|5706.18|5706.63|5705.93|97
1726750170000|2024-09-19 12:49:30|5706.38|5705.68|5706.63|5705.93|5706.63|5705.93|5706.38|5705.68|33
1726750180000|2024-09-19 12:49:40|5706.75|5706.05|5706.63|5705.93|5706.75|5706.05|5706.63|5705.93|37
1726750190000|2024-09-19 12:49:50|5706.75|5706.05|5706.88|5706.18|5706.88|5706.18|5706.63|5705.93|154
1726750200000|2024-09-19 12:50:00|||||||||173
1726750210000|2024-09-19 12:50:10|5707|5706.3|5707.13|5706.43|5707.63|5706.93|5707|5706.3|148
1726750220000|2024-09-19 12:50:20|5707.25|5706.55|5707.38|5706.68|5707.63|5706.93|5707.25|5706.55|75
1726750230000|2024-09-19 12:50:30|5707.13|5706.43|5706.88|5706.18|5707.13|5706.43|5706.88|5706.18|77
1726750240000|2024-09-19 12:50:40|||||||||78
1726750250000|2024-09-19 12:50:50|5707.13|5706.43|5707.13|5706.43|5707.13|5706.43|5707|5706.3|53
1726750260000|2024-09-19 12:51:00|5707.38|5706.68|5706.88|5706.18|5707.63|5706.93|5706.88|5706.18|152
1726750270000|2024-09-19 12:51:10|5707|5706.3|5706.88|5706.18|5707|5706.3|5706.63|5705.93|225
1726750280000|2024-09-19 12:51:20|5707.38|5706.68|5707.13|5706.43|5707.38|5706.68|5707.13|5706.43|102
1726750290000|2024-09-19 12:51:30|5707|5706.3|5707.38|5706.68|5707.38|5706.68|5706.88|5706.18|119
1726750300000|2024-09-19 12:51:40|5707.25|5706.55|5707.63|5706.93|5707.63|5706.93|5707.25|5706.55|83
1726750310000|2024-09-19 12:51:50|5707.75|5707.05|5707.88|5707.18|5707.88|5707.18|5707.75|5707.05|37
1726750320000|2024-09-19 12:52:00|5708.13|5707.43|5707.63|5706.93|5708.13|5707.43|5707.63|5706.93|126
1726750330000|2024-09-19 12:52:10|||||||||33
1726750340000|2024-09-19 12:52:20|5707.88|5707.18|5707.88|5707.18|5707.88|5707.18|5707.88|5707.18|36
1726750350000|2024-09-19 12:52:30|5707.63|5706.93|5707.63|5706.93|5707.63|5706.93|5707.63|5706.93|66
1726750360000|2024-09-19 12:52:40|5707.38|5706.68|5707.63|5706.93|5707.63|5706.93|5707.38|5706.68|80
1726750370000|2024-09-19 12:52:50|5707.75|5707.05|5707.38|5706.68|5707.75|5707.05|5707.38|5706.68|23
1726750380000|2024-09-19 12:53:00|5706.88|5706.18|5707.13|5706.43|5707.13|5706.43|5706.88|5706.18|71
1726750390000|2024-09-19 12:53:10|5707|5706.3|5706.88|5706.18|5707.13|5706.43|5706.88|5706.18|24
1726750400000|2024-09-19 12:53:20|5706.63|5705.93|5706.88|5706.18|5706.88|5706.18|5706.63|5705.93|51
1726750410000|2024-09-19 12:53:30|||||||||36
1726750420000|2024-09-19 12:53:40|5706.63|5705.93|5706.88|5706.18|5706.88|5706.18|5706.63|5705.93|54
1726750430000|2024-09-19 12:53:50|5706.63|5705.93|5706.88|5706.18|5706.88|5706.18|5706.63|5705.93|26
1726750440000|2024-09-19 12:54:00|5707.13|5706.43|5707.13|5706.43|5707.13|5706.43|5707.13|5706.43|25
1726750450000|2024-09-19 12:54:10|||||||||9
1726750460000|2024-09-19 12:54:20|5706.88|5706.18|5706.88|5706.18|5706.88|5706.18|5706.88|5706.18|45
1726750470000|2024-09-19 12:54:30|5706.75|5706.05|5706.63|5705.93|5706.88|5706.18|5706.63|5705.93|66
1726750480000|2024-09-19 12:54:40|||||||||19
1726750490000|2024-09-19 12:54:50|||||||||102
1726750500000|2024-09-19 12:55:00|5706.88|5706.18|5706.63|5705.93|5706.88|5706.18|5706.63|5705.93|37
1726750510000|2024-09-19 12:55:10|5706.75|5706.05|5706.88|5706.18|5706.88|5706.18|5706.63|5705.93|55
1726750520000|2024-09-19 12:55:20|5706.75|5706.05|5706.88|5706.18|5707.13|5706.43|5706.63|5705.93|230
1726750530000|2024-09-19 12:55:30|5707|5706.3|5707.13|5706.43|5707.13|5706.43|5707|5706.3|33
1726750540000|2024-09-19 12:55:40|5707|5706.3|5707.13|5706.43|5707.13|5706.43|5707|5706.3|58
1726750550000|2024-09-19 12:55:50|5707.38|5706.68|5707.63|5706.93|5707.88|5707.18|5707.38|5706.68|64
1726750560000|2024-09-19 12:56:00|5707.75|5707.05|5708.13|5707.43|5708.13|5707.43|5707.63|5706.93|89
1726750570000|2024-09-19 12:56:10|5707.88|5707.18|5707.88|5707.18|5707.88|5707.18|5707.88|5707.18|107
1726750580000|2024-09-19 12:56:20|5708.13|5707.43|5707.63|5706.93|5708.13|5707.43|5707.5|5706.8|117
1726750590000|2024-09-19 12:56:30|||||||||16
1726750600000|2024-09-19 12:56:40|5707.5|5706.8|5707.63|5706.93|5707.63|5706.93|5707.5|5706.8|46
1726750610000|2024-09-19 12:56:50|5707.88|5707.18|5707.88|5707.18|5707.88|5707.18|5707.63|5706.93|74
1726750620000|2024-09-19 12:57:00|5707.63|5706.93|5707.5|5706.8|5707.88|5707.18|5707.5|5706.8|86
1726750630000|2024-09-19 12:57:10|5707.38|5706.68|5707.63|5706.93|5707.63|5706.93|5707.38|5706.68|36
1726750640000|2024-09-19 12:57:20|5707.38|5706.68|5706.88|5706.18|5707.38|5706.68|5706.88|5706.18|89
1726750650000|2024-09-19 12:57:30|5707.13|5706.43|5706.88|5706.18|5707.13|5706.43|5706.88|5706.18|69
1726750660000|2024-09-19 12:57:40|||||||||18
1726750670000|2024-09-19 12:57:50|5707.13|5706.43|5707|5706.3|5707.13|5706.43|5707|5706.3|53
1726750680000|2024-09-19 12:58:00|5706.88|5706.18|5707.13|5706.43|5707.13|5706.43|5706.88|5706.18|46
1726750690000|2024-09-19 12:58:10|5706.88|5706.18|5707.38|5706.68|5707.38|5706.68|5706.88|5706.18|90
1726750700000|2024-09-19 12:58:20|5707.13|5706.43|5707.38|5706.68|5707.38|5706.68|5707.13|5706.43|27
1726750710000|2024-09-19 12:58:30|5707.13|5706.43|5707.25|5706.55|5707.38|5706.68|5707.13|5706.43|82
1726750720000|2024-09-19 12:58:40|5707.38|5706.68|5707.38|5706.68|5707.38|5706.68|5707.13|5706.43|48
1726750730000|2024-09-19 12:58:50|5707.13|5706.43|5707.13|5706.43|5707.38|5706.68|5707.13|5706.43|69
1726750740000|2024-09-19 12:59:00|||||||||21
1726750750000|2024-09-19 12:59:10|5706.88|5706.18|5706.88|5706.18|5706.88|5706.18|5706.88|5706.18|92
1726750760000|2024-09-19 12:59:20|5707|5706.3|5706.63|5705.93|5707.13|5706.43|5706.63|5705.93|73
1726750770000|2024-09-19 12:59:30|||||||||23
1726750780000|2024-09-19 12:59:40|||||||||9
1726750790000|2024-09-19 12:59:50|5707.13|5706.43|5707.13|5706.43|5707.13|5706.43|5707.13|5706.43|629
1726750800000|2024-09-19 13:00:00|5706.63|5705.93|5706.63|5705.93|5706.63|5705.93|5706.38|5705.68|362
1726750810000|2024-09-19 13:00:10|5706.5|5705.8|5705.38|5704.68|5706.5|5705.8|5705.38|5704.68|972
1726750820000|2024-09-19 13:00:20|5705.5|5704.8|5705.38|5704.68|5705.63|5704.93|5705.13|5704.43|260
1726750830000|2024-09-19 13:00:30|5705.25|5704.55|5704.88|5704.18|5705.25|5704.55|5704.63|5703.93|584
1726750840000|2024-09-19 13:00:40|5705.13|5704.43|5705.13|5704.43|5705.13|5704.43|5704.88|5704.18|143
1726750850000|2024-09-19 13:00:50|5704.88|5704.18|5704.88|5704.18|5705.13|5704.43|5704.88|5704.18|127
1726750860000|2024-09-19 13:01:00|5705.13|5704.43|5705.38|5704.68|5705.38|5704.68|5705.13|5704.43|66
1726750870000|2024-09-19 13:01:10|5705.25|5704.55|5705.38|5704.68|5705.38|5704.68|5705.25|5704.55|29
1726750880000|2024-09-19 13:01:20|5705.63|5704.93|5705.13|5704.43|5705.63|5704.93|5705.13|5704.43|99
1726750890000|2024-09-19 13:01:30|5705.38|5704.68|5705.13|5704.43|5705.38|5704.68|5705.13|5704.43|129
1726750900000|2024-09-19 13:01:40|5704.88|5704.18|5704.88|5704.18|5705|5704.3|5704.88|5704.18|36
1726750910000|2024-09-19 13:01:50|5705.13|5704.43|5705.63|5704.93|5705.63|5704.93|5705.13|5704.43|131
1726750920000|2024-09-19 13:02:00|5705.5|5704.8|5705.63|5704.93|5705.63|5704.93|5705.25|5704.55|281
1726750930000|2024-09-19 13:02:10|5705.5|5704.8|5705.38|5704.68|5705.63|5704.93|5705.38|5704.68|27
1726750940000|2024-09-19 13:02:20|5705.13|5704.43|5705.63|5704.93|5705.63|5704.93|5704.88|5704.18|208
1726750950000|2024-09-19 13:02:30|5705.38|5704.68|5705.63|5704.93|5705.63|5704.93|5705.38|5704.68|25
1726750960000|2024-09-19 13:02:40|5705.88|5705.18|5706|5705.3|5706.13|5705.43|5705.88|5705.18|89
1726750970000|2024-09-19 13:02:50|5705.88|5705.18|5705.88|5705.18|5706.13|5705.43|5705.88|5705.18|112
1726750980000|2024-09-19 13:03:00|5705.63|5704.93|5705.38|5704.68|5705.63|5704.93|5705.13|5704.43|134
1726750990000|2024-09-19 13:03:10|5705.63|5704.93|5705.38|5704.68|5705.63|5704.93|5705.38|5704.68|45
1726751000000|2024-09-19 13:03:20|5705.25|5704.55|5705.38|5704.68|5705.38|5704.68|5705.25|5704.55|51
1726751010000|2024-09-19 13:03:30|5705.13|5704.43|5705.13|5704.43|5705.38|5704.68|5705.13|5704.43|97
1726751020000|2024-09-19 13:03:40|5705.38|5704.68|5705.13|5704.43|5705.38|5704.68|5705.13|5704.43|87
1726751030000|2024-09-19 13:03:50|||||||||65
1726751040000|2024-09-19 13:04:00|5705|5704.3|5704.88|5704.18|5705.13|5704.43|5704.88|5704.18|169
1726751050000|2024-09-19 13:04:10|||||||||16
1726751060000|2024-09-19 13:04:20|5705.13|5704.43|5704.88|5704.18|5705.13|5704.43|5704.88|5704.18|146
1726751070000|2024-09-19 13:04:30|5705|5704.3|5705.13|5704.43|5705.13|5704.43|5705|5704.3|48
1726751080000|2024-09-19 13:04:40|||||||||75
1726751090000|2024-09-19 13:04:50|5705|5704.3|5705.13|5704.43|5705.13|5704.43|5705|5704.3|104
1726751100000|2024-09-19 13:05:00|5705|5704.3|5705.13|5704.43|5705.13|5704.43|5705|5704.3|90
1726751110000|2024-09-19 13:05:10|5705|5704.3|5705.13|5704.43|5705.13|5704.43|5704.88|5704.18|373
1726751120000|2024-09-19 13:05:20|5704.88|5704.18|5704.88|5704.18|5704.88|5704.18|5704.88|5704.18|302
1726751130000|2024-09-19 13:05:30|||||||||234
1726751140000|2024-09-19 13:05:40|5705|5704.3|5705.13|5704.43|5705.13|5704.43|5705|5704.3|55
1726751150000|2024-09-19 13:05:50|5704.88|5704.18|5704.88|5704.18|5704.88|5704.18|5704.88|5704.18|63
1726751160000|2024-09-19 13:06:00|5705.13|5704.43|5704.88|5704.18|5705.13|5704.43|5704.88|5704.18|75
1726751170000|2024-09-19 13:06:10|5704.75|5704.05|5704.63|5703.93|5704.75|5704.05|5704.38|5703.68|303
1726751180000|2024-09-19 13:06:20|5704.5|5703.8|5704.38|5703.68|5704.63|5703.93|5704.38|5703.68|76
1726751190000|2024-09-19 13:06:30|5704.13|5703.43|5704.13|5703.43|5704.13|5703.43|5704.13|5703.43|213
1726751200000|2024-09-19 13:06:40|5704.25|5703.55|5704.13|5703.43|5704.25|5703.55|5704.13|5703.43|189
1726751210000|2024-09-19 13:06:50|5704.38|5703.68|5704.38|5703.68|5704.38|5703.68|5704.25|5703.55|244
1726751220000|2024-09-19 13:07:00|5704.25|5703.55|5702.88|5702.18|5704.25|5703.55|5702.88|5702.18|490
1726751230000|2024-09-19 13:07:10|5702.75|5702.05|5703.63|5702.93|5703.63|5702.93|5702.63|5701.93|645
1726751240000|2024-09-19 13:07:20|5703.88|5703.18|5703.88|5703.18|5704.38|5703.68|5703.63|5702.93|229
1726751250000|2024-09-19 13:07:30|5704|5703.3|5704.63|5703.93|5704.63|5703.93|5704|5703.3|157
1726751260000|2024-09-19 13:07:40|5704.38|5703.68|5705.13|5704.43|5705.38|5704.68|5704.38|5703.68|436
1726751270000|2024-09-19 13:07:50|5705.25|5704.55|5704.63|5703.93|5705.38|5704.68|5704.63|5703.93|117
1726751280000|2024-09-19 13:08:00|5704.75|5704.05|5704.38|5703.68|5704.88|5704.18|5704.38|5703.68|108
1726751290000|2024-09-19 13:08:10|5704.25|5703.55|5703.88|5703.18|5704.25|5703.55|5703.88|5703.18|47
1726751300000|2024-09-19 13:08:20|5704.13|5703.43|5705.38|5704.68|5705.63|5704.93|5704|5703.3|310
1726751310000|2024-09-19 13:08:30|5705.63|5704.93|5706.13|5705.43|5706.13|5705.43|5705.38|5704.68|319
1726751320000|2024-09-19 13:08:40|5706|5705.3|5706.63|5705.93|5706.88|5706.18|5705.88|5705.18|158
1726751330000|2024-09-19 13:08:50|5706.75|5706.05|5706.63|5705.93|5706.88|5706.18|5706.63|5705.93|378
1726751340000|2024-09-19 13:09:00|5706.38|5705.68|5706.88|5706.18|5707.13|5706.43|5706.38|5705.68|208
1726751350000|2024-09-19 13:09:10|5707.13|5706.43|5707.13|5706.43|5707.13|5706.43|5707.13|5706.43|139
1726751360000|2024-09-19 13:09:20|5707.25|5706.55|5708.38|5707.68|5708.88|5708.18|5707.25|5706.55|2199
1726751370000|2024-09-19 13:09:30|5708.63|5707.93|5708.38|5707.68|5708.88|5708.18|5708.38|5707.68|809
1726751380000|2024-09-19 13:09:40|5708.63|5707.93|5708.63|5707.93|5708.88|5708.18|5708.63|5707.93|194
1726751390000|2024-09-19 13:09:50|5708.88|5708.18|5709.63|5708.93|5709.63|5708.93|5708.88|5708.18|174
1726751400000|2024-09-19 13:10:00|5709.38|5708.68|5709|5708.3|5709.38|5708.68|5708.88|5708.18|647
1726751410000|2024-09-19 13:10:10|5709.13|5708.43|5709.88|5709.18|5709.88|5709.18|5709.13|5708.43|378
1726751420000|2024-09-19 13:10:20|5710.13|5709.43|5710.88|5710.18|5710.88|5710.18|5710.13|5709.43|434
1726751430000|2024-09-19 13:10:30|5710.75|5710.05|5710.63|5709.93|5711.13|5710.43|5710.63|5709.93|508
1726751440000|2024-09-19 13:10:40|5710.75|5710.05|5711.38|5710.68|5711.38|5710.68|5710.75|5710.05|210
1726751450000|2024-09-19 13:10:50|5711.25|5710.55|5711.88|5711.18|5711.88|5711.18|5711.13|5710.43|313
1726751460000|2024-09-19 13:11:00|5711.63|5710.93|5712.13|5711.43|5712.13|5711.43|5711.63|5710.93|336
1726751470000|2024-09-19 13:11:10|5711.88|5711.18|5711.75|5711.05|5711.88|5711.18|5711.38|5710.68|200
1726751480000|2024-09-19 13:11:20|5711.88|5711.18|5711.63|5710.93|5712.13|5711.43|5711.63|5710.93|91
1726751490000|2024-09-19 13:11:30|5711.88|5711.18|5712.13|5711.43|5712.25|5711.55|5711.75|5711.05|293
1726751500000|2024-09-19 13:11:40|5711.88|5711.18|5712.88|5712.18|5712.88|5712.18|5711.88|5711.18|295
1726751510000|2024-09-19 13:11:50|5712.75|5712.05|5712.63|5711.93|5712.88|5712.18|5712.63|5711.93|101
1726751520000|2024-09-19 13:12:00|5712.38|5711.68|5712.88|5712.18|5712.88|5712.18|5712.38|5711.68|272
1726751530000|2024-09-19 13:12:10|5713.38|5712.68|5713.63|5712.93|5713.63|5712.93|5713.13|5712.43|402
1726751540000|2024-09-19 13:12:20|5713.5|5712.8|5715.13|5714.43|5715.63|5714.93|5713.5|5712.8|1170
1726751550000|2024-09-19 13:12:30|5714.88|5714.18|5714.63|5713.93|5714.88|5714.18|5714.38|5713.68|427
1726751560000|2024-09-19 13:12:40|5714.5|5713.8|5714.38|5713.68|5714.5|5713.8|5714.38|5713.68|71
1726751570000|2024-09-19 13:12:50|5714.25|5713.55|5714.63|5713.93|5714.88|5714.18|5714.13|5713.43|288
1726751580000|2024-09-19 13:13:00|5714.88|5714.18|5714.38|5713.68|5715.13|5714.43|5714.38|5713.68|191
1726751590000|2024-09-19 13:13:10|5714.25|5713.55|5714|5713.3|5714.38|5713.68|5713.88|5713.18|214
1726751600000|2024-09-19 13:13:20|5713.88|5713.18|5714.13|5713.43|5714.13|5713.43|5713.63|5712.93|127
1726751610000|2024-09-19 13:13:30|5714|5713.3|5714.38|5713.68|5714.38|5713.68|5714|5713.3|149
1726751620000|2024-09-19 13:13:40|5714.13|5713.43|5714.38|5713.68|5714.38|5713.68|5714.13|5713.43|270
1726751630000|2024-09-19 13:13:50|5714.25|5713.55|5715.38|5714.68|5715.63|5714.93|5714.13|5713.43|808
1726751640000|2024-09-19 13:14:00|5715.13|5714.43|5714.88|5714.18|5715.13|5714.43|5714.63|5713.93|324
1726751650000|2024-09-19 13:14:10|5714.75|5714.05|5715.13|5714.43|5715.13|5714.43|5714.75|5714.05|165
1726751660000|2024-09-19 13:14:20|5715|5714.3|5715.63|5714.93|5715.63|5714.93|5714.38|5713.68|513
1726751670000|2024-09-19 13:14:30|5715.38|5714.68|5715.25|5714.55|5715.38|5714.68|5715.13|5714.43|427
1726751680000|2024-09-19 13:14:40|5715.13|5714.43|5715.38|5714.68|5715.38|5714.68|5715.13|5714.43|88
1726751690000|2024-09-19 13:14:50|5715.13|5714.43|5715.13|5714.43|5715.13|5714.43|5715.13|5714.43|117
1726751700000|2024-09-19 13:15:00|5715|5714.3|5714.63|5713.93|5715.13|5714.43|5714.63|5713.93|231
1726751710000|2024-09-19 13:15:10|5714.5|5713.8|5714.63|5713.93|5714.75|5714.05|5714.38|5713.68|101
1726751720000|2024-09-19 13:15:20|5714.88|5714.18|5714.63|5713.93|5714.88|5714.18|5714.38|5713.68|70
1726751730000|2024-09-19 13:15:30|5714.75|5714.05|5714.38|5713.68|5714.88|5714.18|5714.38|5713.68|140
1726751740000|2024-09-19 13:15:40|5714.25|5713.55|5714.13|5713.43|5714.25|5713.55|5713.13|5712.43|359
1726751750000|2024-09-19 13:15:50|5714.38|5713.68|5714.38|5713.68|5714.38|5713.68|5714.38|5713.68|100
1726751760000|2024-09-19 13:16:00|5714.13|5713.43|5714.13|5713.43|5714.13|5713.43|5713.38|5712.68|115
1726751770000|2024-09-19 13:16:10|5713.88|5713.18|5714.13|5713.43|5714.13|5713.43|5713.88|5713.18|165
1726751780000|2024-09-19 13:16:20|5714.25|5713.55|5714.38|5713.68|5714.38|5713.68|5714|5713.3|65
1726751790000|2024-09-19 13:16:30|5714.25|5713.55|5714.13|5713.43|5714.38|5713.68|5714.13|5713.43|156
1726751800000|2024-09-19 13:16:40|5713.88|5713.18|5714.13|5713.43|5714.13|5713.43|5713.88|5713.18|134
1726751810000|2024-09-19 13:16:50|5714.25|5713.55|5714.38|5713.68|5714.38|5713.68|5714.25|5713.55|108
1726751820000|2024-09-19 13:17:00|5714.25|5713.55|5714.38|5713.68|5714.63|5713.93|5714.13|5713.43|118
1726751830000|2024-09-19 13:17:10|5714.25|5713.55|5713.88|5713.18|5714.38|5713.68|5713.38|5712.68|194
1726751840000|2024-09-19 13:17:20|5714.13|5713.43|5713.63|5712.93|5714.13|5713.43|5713.63|5712.93|166
1726751850000|2024-09-19 13:17:30|5713.88|5713.18|5713.63|5712.93|5713.88|5713.18|5713.38|5712.68|157
1726751860000|2024-09-19 13:17:40|5713.38|5712.68|5713.38|5712.68|5713.63|5712.93|5713.38|5712.68|106
1726751870000|2024-09-19 13:17:50|5713.5|5712.8|5713.13|5712.43|5713.63|5712.93|5713.13|5712.43|115
1726751880000|2024-09-19 13:18:00|5712.88|5712.18|5713.75|5713.05|5713.88|5713.18|5712.88|5712.18|263
1726751890000|2024-09-19 13:18:10|5713.88|5713.18|5714.13|5713.43|5714.13|5713.43|5713.63|5712.93|110
1726751900000|2024-09-19 13:18:20|5714.38|5713.68|5714.88|5714.18|5714.88|5714.18|5714.38|5713.68|233
1726751910000|2024-09-19 13:18:30|5715.13|5714.43|5715.13|5714.43|5715.13|5714.43|5715.13|5714.43|72
1726751920000|2024-09-19 13:18:40|5714.88|5714.18|5714.88|5714.18|5715.13|5714.43|5714.63|5713.93|116
1726751930000|2024-09-19 13:18:50|5715.13|5714.43|5714.88|5714.18|5715.13|5714.43|5714.88|5714.18|79
1726751940000|2024-09-19 13:19:00|5715|5714.3|5714.75|5714.05|5715|5714.3|5714.63|5713.93|118
1726751950000|2024-09-19 13:19:10|5714.63|5713.93|5714.88|5714.18|5714.88|5714.18|5714.63|5713.93|44
1726751960000|2024-09-19 13:19:20|5715.13|5714.43|5715.13|5714.43|5715.38|5714.68|5715.13|5714.43|119
1726751970000|2024-09-19 13:19:30|5715.25|5714.55|5715.13|5714.43|5715.38|5714.68|5715.13|5714.43|74
1726751980000|2024-09-19 13:19:40|5714.88|5714.18|5715.13|5714.43|5715.13|5714.43|5714.88|5714.18|96
1726751990000|2024-09-19 13:19:50|5715.38|5714.68|5715.13|5714.43|5715.5|5714.8|5715.13|5714.43|176
1726752000000|2024-09-19 13:20:00|5714.88|5714.18|5714.63|5713.93|5715.13|5714.43|5714.38|5713.68|193
1726752010000|2024-09-19 13:20:10|5714.88|5714.18|5714.88|5714.18|5714.88|5714.18|5714.88|5714.18|28
1726752020000|2024-09-19 13:20:20|5714.75|5714.05|5714.63|5713.93|5714.88|5714.18|5714.38|5713.68|50
1726752030000|2024-09-19 13:20:30|5714.38|5713.68|5714.63|5713.93|5714.63|5713.93|5714.38|5713.68|95
1726752040000|2024-09-19 13:20:40|5714.88|5714.18|5714.88|5714.18|5714.88|5714.18|5714.63|5713.93|42
1726752050000|2024-09-19 13:20:50|||||||||9
1726752060000|2024-09-19 13:21:00|5714.38|5713.68|5714.88|5714.18|5714.88|5714.18|5714.38|5713.68|169
1726752070000|2024-09-19 13:21:10|5714.63|5713.93|5714.63|5713.93|5714.88|5714.18|5714.63|5713.93|238
1726752080000|2024-09-19 13:21:20|5714.88|5714.18|5714.88|5714.18|5714.88|5714.18|5714.63|5713.93|67
1726752090000|2024-09-19 13:21:30|5715.13|5714.43|5715.13|5714.43|5715.13|5714.43|5714.88|5714.18|156
1726752100000|2024-09-19 13:21:40|5715.38|5714.68|5714.38|5713.68|5715.38|5714.68|5714.38|5713.68|199
1726752110000|2024-09-19 13:21:50|5714.13|5713.43|5714.38|5713.68|5714.38|5713.68|5714.13|5713.43|68
1726752120000|2024-09-19 13:22:00|5714.5|5713.8|5714.13|5713.43|5714.63|5713.93|5714.13|5713.43|232
1726752130000|2024-09-19 13:22:10|5714.63|5713.93|5714.25|5713.55|5714.63|5713.93|5714.13|5713.43|208
1726752140000|2024-09-19 13:22:20|5714.13|5713.43|5714.38|5713.68|5714.38|5713.68|5714.13|5713.43|168
1726752150000|2024-09-19 13:22:30|5714.13|5713.43|5713.88|5713.18|5714.13|5713.43|5713.88|5713.18|124
1726752160000|2024-09-19 13:22:40|5714.13|5713.43|5714.13|5713.43|5714.13|5713.43|5714.13|5713.43|20
1726752170000|2024-09-19 13:22:50|5714.38|5713.68|5714.13|5713.43|5714.38|5713.68|5714.13|5713.43|100
1726752180000|2024-09-19 13:23:00|5714.38|5713.68|5714.13|5713.43|5714.38|5713.68|5714.13|5713.43|216
1726752190000|2024-09-19 13:23:10|5713.88|5713.18|5713.38|5712.68|5714.13|5713.43|5713.38|5712.68|237
1726752200000|2024-09-19 13:23:20|5713.63|5712.93|5713.13|5712.43|5713.63|5712.93|5713.13|5712.43|212
1726752210000|2024-09-19 13:23:30|5713.25|5712.55|5713.38|5712.68|5713.38|5712.68|5713.13|5712.43|122
1726752220000|2024-09-19 13:23:40|5713.25|5712.55|5713.38|5712.68|5713.63|5712.93|5713.13|5712.43|111
1726752230000|2024-09-19 13:23:50|5713.25|5712.55|5713.13|5712.43|5713.25|5712.55|5712.88|5712.18|94
1726752240000|2024-09-19 13:24:00|5712.88|5712.18|5712.38|5711.68|5713.13|5712.43|5712.38|5711.68|220
1726752250000|2024-09-19 13:24:10|5712.25|5711.55|5712.63|5711.93|5712.63|5711.93|5712.25|5711.55|88
1726752260000|2024-09-19 13:24:20|5712.75|5712.05|5712.88|5712.18|5712.88|5712.18|5712.63|5711.93|97
1726752270000|2024-09-19 13:24:30|5712.75|5712.05|5712.88|5712.18|5713.13|5712.43|5712.63|5711.93|127
1726752280000|2024-09-19 13:24:40|5713.13|5712.43|5713.88|5713.18|5713.88|5713.18|5713.13|5712.43|114
1726752290000|2024-09-19 13:24:50|5714|5713.3|5714.13|5713.43|5714.13|5713.43|5713.88|5713.18|91
1726752300000|2024-09-19 13:25:00|5713.38|5712.68|5713.88|5713.18|5714.13|5713.43|5713|5712.3|651
1726752310000|2024-09-19 13:25:10|5714.25|5713.55|5713.88|5713.18|5714.38|5713.68|5713.63|5712.93|314
1726752320000|2024-09-19 13:25:20|5714.13|5713.43|5713.88|5713.18|5714.63|5713.93|5713.88|5713.18|172
1726752330000|2024-09-19 13:25:30|5714|5713.3|5714.13|5713.43|5714.38|5713.68|5713.88|5713.18|115
1726752340000|2024-09-19 13:25:40|5714.25|5713.55|5714.38|5713.68|5714.38|5713.68|5714.13|5713.43|117
1726752350000|2024-09-19 13:25:50|5714.13|5713.43|5714.13|5713.43|5714.38|5713.68|5714|5713.3|85
1726752360000|2024-09-19 13:26:00|5713.88|5713.18|5714.13|5713.43|5714.13|5713.43|5713.88|5713.18|69
1726752370000|2024-09-19 13:26:10|5714|5713.3|5714.13|5713.43|5714.13|5713.43|5713.88|5713.18|78
1726752380000|2024-09-19 13:26:20|5714.25|5713.55|5714.13|5713.43|5714.38|5713.68|5714.13|5713.43|138
1726752390000|2024-09-19 13:26:30|5714.25|5713.55|5714.13|5713.43|5714.38|5713.68|5714.13|5713.43|116
1726752400000|2024-09-19 13:26:40|5714.38|5713.68|5714.38|5713.68|5714.38|5713.68|5714|5713.3|84
1726752410000|2024-09-19 13:26:50|5714.5|5713.8|5714.38|5713.68|5714.63|5713.93|5714.38|5713.68|191
1726752420000|2024-09-19 13:27:00|5714.13|5713.43|5714.13|5713.43|5714.13|5713.43|5713.88|5713.18|147
1726752430000|2024-09-19 13:27:10|5714.25|5713.55|5714.88|5714.18|5714.88|5714.18|5714.13|5713.43|161
1726752440000|2024-09-19 13:27:20|5715.13|5714.43|5715.38|5714.68|5715.38|5714.68|5714.88|5714.18|410
1726752450000|2024-09-19 13:27:30|5715.5|5714.8|5715.63|5714.93|5715.63|5714.93|5715.38|5714.68|270
1726752460000|2024-09-19 13:27:40|5715.75|5715.05|5715.38|5714.68|5715.88|5715.18|5715.38|5714.68|243
1726752470000|2024-09-19 13:27:50|5714.88|5714.18|5714.88|5714.18|5715.13|5714.43|5714.63|5713.93|405
1726752480000|2024-09-19 13:28:00|5714.63|5713.93|5715.63|5714.93|5715.63|5714.93|5714.63|5713.93|442
1726752490000|2024-09-19 13:28:10|5715.38|5714.68|5715.63|5714.93|5715.63|5714.93|5715.38|5714.68|161
1726752500000|2024-09-19 13:28:20|5715.88|5715.18|5715.38|5714.68|5716.13|5715.43|5715.38|5714.68|428
1726752510000|2024-09-19 13:28:30|5715.63|5714.93|5715.13|5714.43|5715.63|5714.93|5715.13|5714.43|259
1726752520000|2024-09-19 13:28:40|5715|5714.3|5714.63|5713.93|5715.13|5714.43|5714.63|5713.93|196
1726752530000|2024-09-19 13:28:50|5714.88|5714.18|5715.13|5714.43|5715.38|5714.68|5714.63|5713.93|225
1726752540000|2024-09-19 13:29:00|5715.38|5714.68|5716.13|5715.43|5716.13|5715.43|5715.13|5714.43|266
1726752550000|2024-09-19 13:29:10|5716.63|5715.93|5716.88|5716.18|5717.13|5716.43|5716.63|5715.93|566
1726752560000|2024-09-19 13:29:20|5717.13|5716.43|5716.88|5716.18|5717.63|5716.93|5716.63|5715.93|481
1726752570000|2024-09-19 13:29:30|5716.63|5715.93|5716.75|5716.05|5717.13|5716.43|5716.63|5715.93|365
1726752580000|2024-09-19 13:29:40|5716.63|5715.93|5717.13|5716.43|5717.38|5716.68|5716.63|5715.93|816
1726752590000|2024-09-19 13:29:50|5717.38|5716.68|5717.13|5716.43|5717.38|5716.68|5716.38|5715.68|1621
1726752600000|2024-09-19 13:30:00|5717.03|5716.53|5716.53|5716.03|5717.53|5717.03|5716.28|5715.78|6095
1726752610000|2024-09-19 13:30:10|5716.28|5715.78|5715.03|5714.53|5716.78|5716.28|5714.78|5714.28|2089
1726752620000|2024-09-19 13:30:20|5714.53|5714.03|5716.28|5715.78|5717.03|5716.53|5714.28|5713.78|2785
1726752630000|2024-09-19 13:30:30|5716.53|5716.03|5715.53|5715.03|5717.28|5716.78|5715.28|5714.78|2834
1726752640000|2024-09-19 13:30:40|5715.78|5715.28|5713.03|5712.53|5716.03|5715.53|5712.78|5712.28|2146
1726752650000|2024-09-19 13:30:50|5713.28|5712.78|5713.03|5712.53|5714.03|5713.53|5713.03|5712.53|1467
1726752660000|2024-09-19 13:31:00|5712.78|5712.28|5712.78|5712.28|5713.28|5712.78|5712.03|5711.53|2889
1726752670000|2024-09-19 13:31:10|5712.53|5712.03|5712.28|5711.78|5713.4|5712.9|5712.28|5711.78|1539
1726752680000|2024-09-19 13:31:20|5712.03|5711.53|5711.03|5710.53|5712.53|5712.03|5711.03|5710.53|1690
1726752690000|2024-09-19 13:31:30|5710.78|5710.28|5709.78|5709.28|5711.03|5710.53|5709.78|5709.28|1489
1726752700000|2024-09-19 13:31:40|5709.9|5709.4|5711.65|5711.15|5711.65|5711.15|5709.9|5709.4|1024
1726752710000|2024-09-19 13:31:50|5711.53|5711.03|5710.78|5710.28|5711.78|5711.28|5709.78|5709.28|1372
1726752720000|2024-09-19 13:32:00|5711.03|5710.53|5710.28|5709.78|5711.28|5710.78|5710.03|5709.53|1493
1726752730000|2024-09-19 13:32:10|5710.03|5709.53|5710.03|5709.53|5710.53|5710.03|5709.78|5709.28|804
1726752740000|2024-09-19 13:32:20|5709.78|5709.28|5709.78|5709.28|5710.78|5710.28|5709.78|5709.28|1212
1726752750000|2024-09-19 13:32:30|5710.03|5709.53|5711.53|5711.03|5711.78|5711.28|5710.03|5709.53|1351
1726752760000|2024-09-19 13:32:40|5711.28|5710.78|5711.28|5710.78|5711.53|5711.03|5710.78|5710.28|739
1726752770000|2024-09-19 13:32:50|5711.53|5711.03|5710.53|5710.03|5712.03|5711.53|5710.53|5710.03|643
1726752780000|2024-09-19 13:33:00|5710.4|5709.9|5710.53|5710.03|5711.03|5710.53|5710.03|5709.53|1068
1726752790000|2024-09-19 13:33:10|5710.28|5709.78|5710.28|5709.78|5710.28|5709.78|5709.28|5708.78|1520
1726752800000|2024-09-19 13:33:20|5710.4|5709.9|5708.53|5708.03|5710.4|5709.9|5708.53|5708.03|1950
1726752810000|2024-09-19 13:33:30|5708.28|5707.78|5708.53|5708.03|5708.78|5708.28|5708.28|5707.78|911
1726752820000|2024-09-19 13:33:40|5708.78|5708.28|5708.78|5708.28|5709.53|5709.03|5708.53|5708.03|1986
1726752830000|2024-09-19 13:33:50|5709.03|5708.53|5709.03|5708.53|5709.28|5708.78|5708.53|5708.03|669
1726752840000|2024-09-19 13:34:00|5708.78|5708.28|5708.78|5708.28|5709.03|5708.53|5708.53|5708.03|1087
1726752850000|2024-09-19 13:34:10|5709.03|5708.53|5708.28|5707.78|5709.03|5708.53|5707.78|5707.28|812
1726752860000|2024-09-19 13:34:20|5707.78|5707.28|5707.03|5706.53|5707.78|5707.28|5707.03|5706.53|1136
1726752870000|2024-09-19 13:34:30|5707.53|5707.03|5707.53|5707.03|5707.78|5707.28|5707.28|5706.78|746
1726752880000|2024-09-19 13:34:40|5707.28|5706.78|5707.28|5706.78|5707.78|5707.28|5707.28|5706.78|472
1726752890000|2024-09-19 13:34:50|5707.4|5706.9|5707.03|5706.53|5707.53|5707.03|5707.03|5706.53|773
1726752900000|2024-09-19 13:35:00|5707.28|5706.78|5707.15|5706.65|5707.78|5707.28|5707.03|5706.53|1235
1726752910000|2024-09-19 13:35:10|5707.28|5706.78|5708.03|5707.53|5708.03|5707.53|5707.03|5706.53|844
1726752920000|2024-09-19 13:35:20|5708.28|5707.78|5707.28|5706.78|5708.28|5707.78|5707.28|5706.78|670
1726752930000|2024-09-19 13:35:30|5707.53|5707.03|5706.03|5705.53|5707.53|5707.03|5706.03|5705.53|1320
1726752940000|2024-09-19 13:35:40|5706.28|5705.78|5705.28|5704.78|5706.28|5705.78|5705.03|5704.53|1287
1726752950000|2024-09-19 13:35:50|5705.53|5705.03|5707.03|5706.53|5707.28|5706.78|5705.28|5704.78|1214
1726752960000|2024-09-19 13:36:00|5707.28|5706.78|5706.03|5705.53|5707.28|5706.78|5705.78|5705.28|1479
1726752970000|2024-09-19 13:36:10|5705.78|5705.28|5705.53|5705.03|5706.28|5705.78|5705.53|5705.03|725
1726752980000|2024-09-19 13:36:20|5705.78|5705.28|5705.53|5705.03|5705.78|5705.28|5705.03|5704.53|1227
1726752990000|2024-09-19 13:36:30|5705.4|5704.9|5702.78|5702.28|5705.4|5704.9|5702.78|5702.28|1446
1726753000000|2024-09-19 13:36:40|5702.53|5702.03|5703.28|5702.78|5703.78|5703.28|5701.53|5701.03|2366
1726753010000|2024-09-19 13:36:50|5703.03|5702.53|5703.28|5702.78|5703.78|5703.28|5702.78|5702.28|913
1726753020000|2024-09-19 13:37:00|5703.03|5702.53|5702.53|5702.03|5703.53|5703.03|5702.28|5701.78|1730
1726753030000|2024-09-19 13:37:10|5702.28|5701.78|5702.03|5701.53|5702.78|5702.28|5701.53|5701.03|947
1726753040000|2024-09-19 13:37:20|5702.28|5701.78|5702.78|5702.28|5702.78|5702.28|5702.03|5701.53|1324
1726753050000|2024-09-19 13:37:30|5703.03|5702.53|5704.53|5704.03|5705.03|5704.53|5702.53|5702.03|1163
1726753060000|2024-09-19 13:37:40|5704.28|5703.78|5705.28|5704.78|5705.53|5705.03|5704.03|5703.53|919
1726753070000|2024-09-19 13:37:50|5705.53|5705.03|5706.03|5705.53|5706.03|5705.53|5705.53|5705.03|700
1726753080000|2024-09-19 13:38:00|5706.28|5705.78|5706.03|5705.53|5706.78|5706.28|5704.78|5704.28|1431
1726753090000|2024-09-19 13:38:10|5705.78|5705.28|5707.28|5706.78|5707.28|5706.78|5705.78|5705.28|1083
1726753100000|2024-09-19 13:38:20|5707.53|5707.03|5707.28|5706.78|5707.78|5707.28|5706.78|5706.28|1047
1726753110000|2024-09-19 13:38:30|5707.53|5707.03|5706.53|5706.03|5707.53|5707.03|5705.28|5704.78|1511
1726753120000|2024-09-19 13:38:40|5706.4|5705.9|5706.53|5706.03|5706.78|5706.28|5705.78|5705.28|844
1726753130000|2024-09-19 13:38:50|5706.28|5705.78|5706.53|5706.03|5706.53|5706.03|5706.03|5705.53|688
1726753140000|2024-09-19 13:39:00|5706.28|5705.78|5705.53|5705.03|5706.78|5706.28|5705.53|5705.03|1024
1726753150000|2024-09-19 13:39:10|5705.78|5705.28|5705.78|5705.28|5706.03|5705.53|5704.78|5704.28|1089
1726753160000|2024-09-19 13:39:20|5706.03|5705.53|5705.78|5705.28|5706.53|5706.03|5705.53|5705.03|614
1726753170000|2024-09-19 13:39:30|5705.28|5704.78|5705.53|5705.03|5706.28|5705.78|5705.28|5704.78|355
1726753180000|2024-09-19 13:39:40|5705.78|5705.28|5704.53|5704.03|5705.78|5705.28|5704.53|5704.03|799
1726753190000|2024-09-19 13:39:50|5704.78|5704.28|5705.03|5704.53|5705.03|5704.53|5704.78|5704.28|716
1726753200000|2024-09-19 13:40:00|5704.78|5704.28|5705.78|5705.28|5705.78|5705.28|5704.28|5703.78|1273
1726753210000|2024-09-19 13:40:10|5706.03|5705.53|5706.03|5705.53|5706.03|5705.53|5704.78|5704.28|666
1726753220000|2024-09-19 13:40:20|5705.78|5705.28|5704.78|5704.28|5706.53|5706.03|5704.28|5703.78|1609
1726753230000|2024-09-19 13:40:30|5705.03|5704.53|5704.78|5704.28|5705.53|5705.03|5704.53|5704.03|532
1726753240000|2024-09-19 13:40:40|5705.03|5704.53|5705.28|5704.78|5706.03|5705.53|5704.03|5703.53|1263
1726753250000|2024-09-19 13:40:50|5705.53|5705.03|5704.78|5704.28|5706.03|5705.53|5704.78|5704.28|698
1726753260000|2024-09-19 13:41:00|5705.03|5704.53|5704.28|5703.78|5706.03|5705.53|5704.03|5703.53|1598
1726753270000|2024-09-19 13:41:10|5704.53|5704.03|5704.53|5704.03|5705.03|5704.53|5704.03|5703.53|946
1726753280000|2024-09-19 13:41:20|5704.28|5703.78|5704.28|5703.78|5704.78|5704.28|5703.78|5703.28|918
1726753290000|2024-09-19 13:41:30|5704.53|5704.03|5704.28|5703.78|5704.78|5704.28|5704.03|5703.53|474
1726753300000|2024-09-19 13:41:40|5704.03|5703.53|5705.03|5704.53|5705.53|5705.03|5704.03|5703.53|747
1726753310000|2024-09-19 13:41:50|5705.28|5704.78|5705.53|5705.03|5705.53|5705.03|5704.53|5704.03|1049
1726753320000|2024-09-19 13:42:00|5705.78|5705.28|5705.53|5705.03|5706.03|5705.53|5705.03|5704.53|605
1726753330000|2024-09-19 13:42:10|5705.78|5705.28|5705.03|5704.53|5705.78|5705.28|5704.03|5703.53|599
1726753340000|2024-09-19 13:42:20|5705.15|5704.65|5703.78|5703.28|5705.53|5705.03|5703.53|5703.03|1170
1726753350000|2024-09-19 13:42:30|5703.53|5703.03|5704.53|5704.03|5704.78|5704.28|5703.53|5703.03|688
1726753360000|2024-09-19 13:42:40|5704.4|5703.9|5704.53|5704.03|5704.78|5704.28|5704.03|5703.53|490
1726753370000|2024-09-19 13:42:50|5704.28|5703.78|5703.78|5703.28|5704.28|5703.78|5703.78|5703.28|477
1726753380000|2024-09-19 13:43:00|5703.53|5703.03|5703.03|5702.53|5703.78|5703.28|5702.78|5702.28|1538
1726753390000|2024-09-19 13:43:10|5702.78|5702.28|5702.78|5702.28|5703.03|5702.53|5702.53|5702.03|861
1726753400000|2024-09-19 13:43:20|5702.53|5702.03|5701.03|5700.53|5702.53|5702.03|5701.03|5700.53|1771
1726753410000|2024-09-19 13:43:30|5701.28|5700.78|5701.03|5700.53|5701.28|5700.78|5699.28|5698.78|2080
1726753420000|2024-09-19 13:43:40|5700.78|5700.28|5701.28|5700.78|5701.53|5701.03|5700.78|5700.28|887
1726753430000|2024-09-19 13:43:50|5701.03|5700.53|5700.03|5699.53|5701.03|5700.53|5700.03|5699.53|1003
1726753440000|2024-09-19 13:44:00|5700.28|5699.78|5699.53|5699.03|5700.78|5700.28|5699.28|5698.78|1073
1726753450000|2024-09-19 13:44:10|5699.78|5699.28|5700.28|5699.78|5700.53|5700.03|5699.53|5699.03|701
1726753460000|2024-09-19 13:44:20|5700.03|5699.53|5700.03|5699.53|5700.53|5700.03|5699.78|5699.28|672
1726753470000|2024-09-19 13:44:30|5699.78|5699.28|5698.03|5697.53|5699.78|5699.28|5697.28|5696.78|2192
1726753480000|2024-09-19 13:44:40|5698.28|5697.78|5699.03|5698.53|5699.03|5698.53|5698.28|5697.78|478
1726753490000|2024-09-19 13:44:50|5698.78|5698.28|5698.28|5697.78|5699.03|5698.53|5698.28|5697.78|456
1726753500000|2024-09-19 13:45:00|5698.53|5698.03|5697.78|5697.28|5699.28|5698.78|5697.78|5697.28|1874
1726753510000|2024-09-19 13:45:10|5697.53|5697.03|5697.53|5697.03|5699.28|5698.78|5697.03|5696.53|1639
1726753520000|2024-09-19 13:45:20|5697.28|5696.78|5698.28|5697.78|5698.53|5698.03|5697.03|5696.53|708
1726753530000|2024-09-19 13:45:30|5698.53|5698.03|5698.53|5698.03|5698.78|5698.28|5698.03|5697.53|945
1726753540000|2024-09-19 13:45:40|5698.03|5697.53|5698.53|5698.03|5699.28|5698.78|5698.03|5697.53|1443
1726753550000|2024-09-19 13:45:50|5698.65|5698.15|5698.03|5697.53|5698.78|5698.28|5697.78|5697.28|1318
1726753560000|2024-09-19 13:46:00|5698.28|5697.78|5695.03|5694.53|5698.28|5697.78|5694.03|5693.53|3477
1726753570000|2024-09-19 13:46:10|5695.28|5694.78|5693.03|5692.53|5695.28|5694.78|5692.28|5691.78|2471
1726753580000|2024-09-19 13:46:20|5693.28|5692.78|5694.78|5694.28|5695.03|5694.53|5693.03|5692.53|1266
1726753590000|2024-09-19 13:46:30|5694.28|5693.78|5693.53|5693.03|5694.53|5694.03|5693.28|5692.78|1901
1726753600000|2024-09-19 13:46:40|5693.28|5692.78|5691.78|5691.28|5693.28|5692.78|5691.28|5690.78|2325
1726753610000|2024-09-19 13:46:50|5691.53|5691.03|5692.03|5691.53|5692.03|5691.53|5691.28|5690.78|1524
1726753620000|2024-09-19 13:47:00|5692.28|5691.78|5693.03|5692.53|5693.03|5692.53|5691.53|5691.03|1319
1726753630000|2024-09-19 13:47:10|5692.78|5692.28|5693.53|5693.03|5693.78|5693.28|5692.28|5691.78|1950
1726753640000|2024-09-19 13:47:20|5693.78|5693.28|5696.03|5695.53|5696.28|5695.78|5693.28|5692.78|1576
1726753650000|2024-09-19 13:47:30|5696.28|5695.78|5696.78|5696.28|5697.28|5696.78|5696.03|5695.53|1886
1726753660000|2024-09-19 13:47:40|5696.28|5695.78|5696.53|5696.03|5697.28|5696.78|5696.03|5695.53|1245
1726753670000|2024-09-19 13:47:50|5696.28|5695.78|5696.78|5696.28|5696.78|5696.28|5696.03|5695.53|914
1726753680000|2024-09-19 13:48:00|5697.53|5697.03|5696.28|5695.78|5697.78|5697.28|5696.28|5695.78|2004
1726753690000|2024-09-19 13:48:10|5696.03|5695.53|5697.03|5696.53|5697.03|5696.53|5695.78|5695.28|1508
1726753700000|2024-09-19 13:48:20|5696.78|5696.28|5697.53|5697.03|5697.78|5697.28|5696.53|5696.03|843
1726753710000|2024-09-19 13:48:30|5697.65|5697.15|5698.03|5697.53|5698.28|5697.78|5697.28|5696.78|912
1726753720000|2024-09-19 13:48:40|5698.28|5697.78|5699.28|5698.78|5699.78|5699.28|5697.53|5697.03|1946
1726753730000|2024-09-19 13:48:50|5699.03|5698.53|5698.28|5697.78|5699.03|5698.53|5697.53|5697.03|1158
1726753740000|2024-09-19 13:49:00|5698.53|5698.03|5698.28|5697.78|5698.78|5698.28|5697.78|5697.28|833
1726753750000|2024-09-19 13:49:10|5698.15|5697.65|5698.28|5697.78|5698.28|5697.78|5697.03|5696.53|749
1726753760000|2024-09-19 13:49:20|5697.78|5697.28|5698.03|5697.53|5698.28|5697.78|5697.53|5697.03|498
1726753770000|2024-09-19 13:49:30|5697.9|5697.4|5697.78|5697.28|5698.53|5698.03|5697.53|5697.03|574
1726753780000|2024-09-19 13:49:40|5697.65|5697.15|5696.78|5696.28|5697.78|5697.28|5696.78|5696.28|1509
1726753790000|2024-09-19 13:49:50|5697.03|5696.53|5698.28|5697.78|5698.53|5698.03|5696.53|5696.03|1159
1726753800000|2024-09-19 13:50:00|5698.53|5698.03|5694.65|5694.15|5698.53|5698.03|5694.65|5694.15|2747
1726753810000|2024-09-19 13:50:10|5694.9|5694.4|5695.27|5694.77|5695.52|5695.02|5694.27|5693.77|1263
1726753820000|2024-09-19 13:50:20|5695.52|5695.02|5694.77|5694.27|5695.52|5695.02|5694.27|5693.77|915
1726753830000|2024-09-19 13:50:30|5694.52|5694.02|5693.02|5692.52|5694.77|5694.27|5693.02|5692.52|1328
1726753840000|2024-09-19 13:50:40|5692.77|5692.27|5691.02|5690.52|5692.77|5692.27|5690.52|5690.02|2008
1726753850000|2024-09-19 13:50:50|5690.77|5690.27|5690.77|5690.27|5691.77|5691.27|5690.52|5690.02|1252
1726753860000|2024-09-19 13:51:00|5691.02|5690.52|5690.77|5690.27|5691.27|5690.77|5690.52|5690.02|1525
1726753870000|2024-09-19 13:51:10|5690.52|5690.02|5688.52|5688.02|5690.52|5690.02|5688.52|5688.02|2928
1726753880000|2024-09-19 13:51:20|5688.27|5687.77|5687.02|5686.52|5688.27|5687.77|5686.77|5686.27|1484
1726753890000|2024-09-19 13:51:30|5686.77|5686.27|5689.27|5688.77|5689.27|5688.77|5686.77|5686.27|1166
1726753900000|2024-09-19 13:51:40|5689.02|5688.52|5688.39|5687.89|5689.02|5688.52|5688.27|5687.77|825
1726753910000|2024-09-19 13:51:50|5688.52|5688.02|5688.02|5687.52|5688.77|5688.27|5687.77|5687.27|1273
1726753920000|2024-09-19 13:52:00|5688.27|5687.77|5688.52|5688.02|5690.02|5689.52|5688.02|5687.52|1127
1726753930000|2024-09-19 13:52:10|5688.39|5687.89|5687.52|5687.02|5688.52|5688.02|5687.27|5686.77|1073
1726753940000|2024-09-19 13:52:20|5687.27|5686.77|5687.77|5687.27|5688.02|5687.52|5686.52|5686.02|962
1726753950000|2024-09-19 13:52:30|5688.02|5687.52|5688.77|5688.27|5688.77|5688.27|5687.77|5687.27|789
1726753960000|2024-09-19 13:52:40|5688.52|5688.02|5688.27|5687.77|5689.02|5688.52|5688.02|5687.52|717
1726753970000|2024-09-19 13:52:50|5688.02|5687.52|5688.52|5688.02|5688.77|5688.27|5687.77|5687.27|923
1726753980000|2024-09-19 13:53:00|5688.77|5688.27|5691.27|5690.77|5692.02|5691.52|5688.77|5688.27|1578
1726753990000|2024-09-19 13:53:10|5691.14|5690.64|5690.52|5690.02|5691.14|5690.64|5690.02|5689.52|484
1726754000000|2024-09-19 13:53:20|5690.27|5689.77|5690.02|5689.52|5690.52|5690.02|5689.77|5689.27|608
1726754010000|2024-09-19 13:53:30|5690.27|5689.77|5691.27|5690.77|5691.77|5691.27|5690.27|5689.77|801
1726754020000|2024-09-19 13:53:40|5691.02|5690.52|5692.02|5691.52|5692.77|5692.27|5691.02|5690.52|900
1726754030000|2024-09-19 13:53:50|5691.77|5691.27|5691.27|5690.77|5691.77|5691.27|5690.02|5689.52|1494
1726754040000|2024-09-19 13:54:00|5691.52|5691.02|5691.77|5691.27|5692.77|5692.27|5691.02|5690.52|934
1726754050000|2024-09-19 13:54:10|5691.52|5691.02|5690.02|5689.52|5691.52|5691.02|5689.77|5689.27|822
1726754060000|2024-09-19 13:54:20|5690.27|5689.77|5690.02|5689.52|5690.52|5690.02|5689.52|5689.02|611
1726754070000|2024-09-19 13:54:30|5689.77|5689.27|5691.02|5690.52|5691.52|5691.02|5689.52|5689.02|1245
1726754080000|2024-09-19 13:54:40|5691.27|5690.77|5691.27|5690.77|5691.27|5690.77|5690.52|5690.02|723
1726754090000|2024-09-19 13:54:50|5691.52|5691.02|5692.77|5692.27|5692.77|5692.27|5691.27|5690.77|1043
1726754100000|2024-09-19 13:55:00|5693.02|5692.52|5695.39|5694.89|5695.77|5695.27|5693.02|5692.52|2068
1726754110000|2024-09-19 13:55:10|5695.52|5695.02|5697.27|5696.77|5697.27|5696.77|5695.52|5695.02|1263
1726754120000|2024-09-19 13:55:20|5697.52|5697.02|5696.52|5696.02|5698.02|5697.52|5696.27|5695.77|1121
1726754130000|2024-09-19 13:55:30|5696.27|5695.77|5698.02|5697.52|5698.27|5697.77|5696.27|5695.77|1062
1726754140000|2024-09-19 13:55:40|5697.77|5697.27|5698.02|5697.52|5698.52|5698.02|5697.52|5697.02|835
1726754150000|2024-09-19 13:55:50|5698.27|5697.77|5698.52|5698.02|5699.02|5698.52|5698.02|5697.52|1011
1726754160000|2024-09-19 13:56:00|5698.77|5698.27|5697.77|5697.27|5699.02|5698.52|5697.77|5697.27|782
1726754170000|2024-09-19 13:56:10|5698.02|5697.52|5698.02|5697.52|5698.02|5697.52|5696.02|5695.52|768
1726754180000|2024-09-19 13:56:20|5698.27|5697.77|5699.02|5698.52|5699.02|5698.52|5697.39|5696.89|874
1726754190000|2024-09-19 13:56:30|5699.27|5698.77|5699.77|5699.27|5699.77|5699.27|5699.27|5698.77|944
1726754200000|2024-09-19 13:56:40|5700.02|5699.52|5698.52|5698.02|5700.27|5699.77|5698.27|5697.77|830
1726754210000|2024-09-19 13:56:50|5698.77|5698.27|5698.77|5698.27|5699.02|5698.52|5697.77|5697.27|781
1726754220000|2024-09-19 13:57:00|5699.27|5698.77|5699.52|5699.02|5700.27|5699.77|5699.02|5698.52|813
1726754230000|2024-09-19 13:57:10|5699.77|5699.27|5699.02|5698.52|5699.77|5699.27|5698.02|5697.52|800
1726754240000|2024-09-19 13:57:20|5698.77|5698.27|5699.52|5699.02|5699.52|5699.02|5698.02|5697.52|818
1726754250000|2024-09-19 13:57:30|5699.27|5698.77|5699.52|5699.02|5700.02|5699.52|5699.02|5698.52|836
1726754260000|2024-09-19 13:57:40|5699.39|5698.89|5699.64|5699.14|5699.77|5699.27|5699.27|5698.77|603
1726754270000|2024-09-19 13:57:50|5699.52|5699.02|5699.77|5699.27|5701.02|5700.52|5699.52|5699.02|1086
1726754280000|2024-09-19 13:58:00|5700.52|5700.02|5700.52|5700.02|5702.27|5701.77|5700.52|5700.02|981
1726754290000|2024-09-19 13:58:10|5700.77|5700.27|5701.27|5700.77|5701.77|5701.27|5700.77|5700.27|496
1726754300000|2024-09-19 13:58:20|5701.14|5700.64|5702.02|5701.52|5702.52|5702.02|5701.14|5700.64|411
1726754310000|2024-09-19 13:58:30|5702.27|5701.77|5702.77|5702.27|5702.77|5702.27|5702.02|5701.52|553
1726754320000|2024-09-19 13:58:40|5702.89|5702.39|5701.77|5701.27|5703.02|5702.52|5701.77|5701.27|579
1726754330000|2024-09-19 13:58:50|5702.27|5701.77|5702.27|5701.77|5702.39|5701.89|5701.89|5701.39|373
1726754340000|2024-09-19 13:59:00|5701.77|5701.27|5701.14|5700.64|5702.27|5701.77|5699.52|5699.02|1034
1726754350000|2024-09-19 13:59:10|5701.02|5700.52|5700.89|5700.39|5701.27|5700.77|5700.02|5699.52|508
1726754360000|2024-09-19 13:59:20|5701.02|5700.52|5701.77|5701.27|5701.77|5701.27|5700.27|5699.77|363
1726754370000|2024-09-19 13:59:30|5701.52|5701.02|5702.02|5701.52|5702.14|5701.64|5701.52|5701.02|388
1726754380000|2024-09-19 13:59:40|5702.14|5701.64|5702.52|5702.02|5702.77|5702.27|5701.89|5701.39|546
1726754390000|2024-09-19 13:59:50|5702.27|5701.77|5701.77|5701.27|5702.52|5702.02|5701.14|5700.64|482
1726754400000|2024-09-19 14:00:00|5702.52|5702.02|5703.77|5703.27|5704.52|5704.02|5702.02|5701.52|1222
1726754410000|2024-09-19 14:00:10|5703.52|5703.02|5703.77|5703.27|5704.77|5704.27|5703.27|5702.77|873
1726754420000|2024-09-19 14:00:20|5703.27|5702.77|5704.27|5703.77|5704.77|5704.27|5703.27|5702.77|690
1726754430000|2024-09-19 14:00:30|5704.02|5703.52|5704.27|5703.77|5704.27|5703.77|5703.02|5702.52|697
1726754440000|2024-09-19 14:00:40|5704.52|5704.02|5703.02|5702.52|5704.64|5704.14|5702.77|5702.27|1058
1726754450000|2024-09-19 14:00:50|5703.27|5702.77|5703.52|5703.02|5703.52|5703.02|5702.52|5702.02|495
1726754460000|2024-09-19 14:01:00|5703.77|5703.27|5702.52|5702.02|5703.77|5703.27|5702.27|5701.77|1061
1726754470000|2024-09-19 14:01:10|5702.77|5702.27|5702.27|5701.77|5703.52|5703.02|5702.02|5701.52|1173
1726754480000|2024-09-19 14:01:20|5702.02|5701.52|5703.02|5702.52|5704.02|5703.52|5702.02|5701.52|763
1726754490000|2024-09-19 14:01:30|5703.27|5702.77|5703.27|5702.77|5703.64|5703.14|5702.52|5702.02|507
1726754500000|2024-09-19 14:01:40|5703.52|5703.02|5702.52|5702.02|5703.77|5703.27|5702.27|5701.77|571
1726754510000|2024-09-19 14:01:50|5702.77|5702.27|5702.52|5702.02|5702.77|5702.27|5702.27|5701.77|505
1726754520000|2024-09-19 14:02:00|5702.77|5702.27|5702.52|5702.02|5703.02|5702.52|5700.52|5700.02|1101
1726754530000|2024-09-19 14:02:10|5702.27|5701.77|5704.27|5703.77|5705.02|5704.52|5702.27|5701.77|1372
1726754540000|2024-09-19 14:02:20|5704.52|5704.02|5704.52|5704.02|5704.52|5704.02|5703.52|5703.02|474
1726754550000|2024-09-19 14:02:30|5704.77|5704.27|5705.02|5704.52|5705.27|5704.77|5703.52|5703.02|1017
1726754560000|2024-09-19 14:02:40|5705.14|5704.64|5704.52|5704.02|5705.27|5704.77|5703.77|5703.27|1177
1726754570000|2024-09-19 14:02:50|5704.27|5703.77|5704.02|5703.52|5704.52|5704.02|5704.02|5703.52|443
1726754580000|2024-09-19 14:03:00|5703.77|5703.27|5704.02|5703.52|5704.27|5703.77|5703.52|5703.02|675
1726754590000|2024-09-19 14:03:10|5704.52|5704.02|5706.02|5705.52|5706.27|5705.77|5704.52|5704.02|1157
1726754600000|2024-09-19 14:03:20|5705.77|5705.27|5706.52|5706.02|5707.52|5707.02|5705.77|5705.27|1011
1726754610000|2024-09-19 14:03:30|5706.77|5706.27|5706.27|5705.77|5706.77|5706.27|5705.89|5705.39|638
1726754620000|2024-09-19 14:03:40|5706.52|5706.02|5708.27|5707.77|5708.27|5707.77|5706.52|5706.02|1140
1726754630000|2024-09-19 14:03:50|5708.77|5708.27|5709.02|5708.52|5709.27|5708.77|5708.77|5708.27|1106
1726754640000|2024-09-19 14:04:00|5709.27|5708.77|5708.52|5708.02|5709.52|5709.02|5708.52|5708.02|799
1726754650000|2024-09-19 14:04:10|5708.64|5708.14|5709.02|5708.52|5709.02|5708.52|5708.02|5707.52|681
1726754660000|2024-09-19 14:04:20|5709.27|5708.77|5709.27|5708.77|5709.52|5709.02|5708.77|5708.27|508
1726754670000|2024-09-19 14:04:30|5709.02|5708.52|5708.77|5708.27|5709.52|5709.02|5708.77|5708.27|591
1726754680000|2024-09-19 14:04:40|5709.02|5708.52|5708.52|5708.02|5709.02|5708.52|5708.27|5707.77|671
1726754690000|2024-09-19 14:04:50|5708.27|5707.77|5706.77|5706.27|5708.27|5707.77|5706.52|5706.02|848
1726754700000|2024-09-19 14:05:00|5707.27|5706.77|5705.52|5705.02|5707.77|5707.27|5705.27|5704.77|1263
1726754710000|2024-09-19 14:05:10|5705.77|5705.27|5705.77|5705.27|5707.02|5706.52|5705.52|5705.02|677
1726754720000|2024-09-19 14:05:20|5705.52|5705.02|5706.77|5706.27|5706.77|5706.27|5705.52|5705.02|519
1726754730000|2024-09-19 14:05:30|5706.52|5706.02|5707.77|5707.27|5708.39|5707.89|5706.52|5706.02|1199
1726754740000|2024-09-19 14:05:40|5708.27|5707.77|5708.27|5707.77|5708.27|5707.77|5707.52|5707.02|499
1726754750000|2024-09-19 14:05:50|5708.52|5708.02|5708.27|5707.77|5709.02|5708.52|5708.27|5707.77|635
1726754760000|2024-09-19 14:06:00|5708.02|5707.52|5709.02|5708.52|5709.27|5708.77|5707.77|5707.27|752
1726754770000|2024-09-19 14:06:10|5709.14|5708.64|5708.52|5708.02|5709.14|5708.64|5707.77|5707.27|574
1726754780000|2024-09-19 14:06:20|5708.77|5708.27|5709.27|5708.77|5709.52|5709.02|5708.77|5708.27|648
1726754790000|2024-09-19 14:06:30|5709.52|5709.02|5706.77|5706.27|5709.77|5709.27|5706.77|5706.27|1069
1726754800000|2024-09-19 14:06:40|5707.02|5706.52|5706.52|5706.02|5707.27|5706.77|5705.52|5705.02|898
1726754810000|2024-09-19 14:06:50|5706.02|5705.52|5707.02|5706.52|5707.02|5706.52|5706.02|5705.52|693
1726754820000|2024-09-19 14:07:00|5707.14|5706.64|5708.02|5707.52|5708.27|5707.77|5707.14|5706.64|534
1726754830000|2024-09-19 14:07:10|5707.77|5707.27|5707.52|5707.02|5708.52|5708.02|5707.27|5706.77|326
1726754840000|2024-09-19 14:07:20|5707.77|5707.27|5709.02|5708.52|5709.02|5708.52|5707.77|5707.27|259
1726754850000|2024-09-19 14:07:30|5709.27|5708.77|5709.27|5708.77|5710.02|5709.52|5709.27|5708.77|817
1726754860000|2024-09-19 14:07:40|5709.52|5709.02|5709.02|5708.52|5709.52|5709.02|5708.77|5708.27|352
1726754870000|2024-09-19 14:07:50|5708.77|5708.27|5708.27|5707.77|5709.02|5708.52|5707.77|5707.27|586
1726754880000|2024-09-19 14:08:00|5708.52|5708.02|5707.27|5706.77|5708.52|5708.02|5707.27|5706.77|594
1726754890000|2024-09-19 14:08:10|5707.52|5707.02|5707.27|5706.77|5707.77|5707.27|5707.02|5706.52|833
1726754900000|2024-09-19 14:08:20|5707.52|5707.02|5708.02|5707.52|5708.02|5707.52|5707.52|5707.02|483
1726754910000|2024-09-19 14:08:30|5707.77|5707.27|5707.14|5706.64|5708.02|5707.52|5707.02|5706.52|839
1726754920000|2024-09-19 14:08:40|5707.52|5707.02|5706.52|5706.02|5707.52|5707.02|5706.02|5705.52|894
1726754930000|2024-09-19 14:08:50|5706.77|5706.27|5706.52|5706.02|5707.27|5706.77|5706.52|5706.02|700
1726754940000|2024-09-19 14:09:00|5706.27|5705.77|5705.27|5704.77|5706.27|5705.77|5704.77|5704.27|1188
1726754950000|2024-09-19 14:09:10|5705.52|5705.02|5706.27|5705.77|5706.77|5706.27|5705.52|5705.02|735
1726754960000|2024-09-19 14:09:20|5706.02|5705.52|5703.27|5702.77|5706.14|5705.64|5702.52|5702.02|1591
1726754970000|2024-09-19 14:09:30|5703.52|5703.02|5703.52|5703.02|5703.52|5703.02|5702.77|5702.27|751
1726754980000|2024-09-19 14:09:40|5703.77|5703.27|5704.02|5703.52|5704.52|5704.02|5703.64|5703.14|774
1726754990000|2024-09-19 14:09:50|5704.27|5703.77|5703.27|5702.77|5704.27|5703.77|5702.27|5701.77|793
1726755000000|2024-09-19 14:10:00|5703.02|5702.52|5701.14|5700.64|5703.02|5702.52|5699.52|5699.02|1841
1726755010000|2024-09-19 14:10:10|5701.27|5700.77|5702.27|5701.77|5702.39|5701.89|5701.27|5700.77|1536
1726755020000|2024-09-19 14:10:20|5702.02|5701.52|5701.77|5701.27|5703.02|5702.52|5701.52|5701.02|866
1726755030000|2024-09-19 14:10:30|5702.02|5701.52|5702.27|5701.77|5703.02|5702.52|5702.02|5701.52|528
1726755040000|2024-09-19 14:10:40|5702.02|5701.52|5704.77|5704.27|5704.77|5704.27|5702.02|5701.52|736
1726755050000|2024-09-19 14:10:50|5704.52|5704.02|5705.27|5704.77|5705.77|5705.27|5704.02|5703.52|736
1726755060000|2024-09-19 14:11:00|5705.52|5705.02|5704.27|5703.77|5706.27|5705.77|5704.27|5703.77|1082
1726755070000|2024-09-19 14:11:10|5704.02|5703.52|5704.52|5704.02|5705.27|5704.77|5703.77|5703.27|595
1726755080000|2024-09-19 14:11:20|5704.64|5704.14|5706.77|5706.27|5707.52|5707.02|5704.52|5704.02|1456
1726755090000|2024-09-19 14:11:30|5707.02|5706.52|5706.77|5706.27|5707.02|5706.52|5706.52|5706.02|302
1726755100000|2024-09-19 14:11:40|5706.89|5706.39|5706.77|5706.27|5707.27|5706.77|5706.52|5706.02|332
1726755110000|2024-09-19 14:11:50|5707.02|5706.52|5707.77|5707.27|5708.02|5707.52|5707.02|5706.52|1571
1726755120000|2024-09-19 14:12:00|5708.02|5707.52|5708.02|5707.52|5708.02|5707.52|5707.52|5707.02|1344
1726755130000|2024-09-19 14:12:10|5707.77|5707.27|5708.27|5707.77|5708.52|5708.02|5707.77|5707.27|1535
1726755140000|2024-09-19 14:12:20|5708.52|5708.02|5709.27|5708.77|5709.77|5709.27|5708.52|5708.02|1018
1726755150000|2024-09-19 14:12:30|5709.02|5708.52|5708.27|5707.77|5709.39|5708.89|5708.27|5707.77|572
1726755160000|2024-09-19 14:12:40|5708.02|5707.52|5709.27|5708.77|5709.52|5709.02|5708.02|5707.52|630
1726755170000|2024-09-19 14:12:50|5709.02|5708.52|5708.27|5707.77|5709.27|5708.77|5708.27|5707.77|666
1726755180000|2024-09-19 14:13:00|5708.14|5707.64|5708.77|5708.27|5709.02|5708.52|5708.02|5707.52|454
1726755190000|2024-09-19 14:13:10|5708.52|5708.02|5708.52|5708.02|5708.77|5708.27|5708.27|5707.77|362
1726755200000|2024-09-19 14:13:20|5708.27|5707.77|5707.77|5707.27|5708.39|5707.89|5707.27|5706.77|846
1726755210000|2024-09-19 14:13:30|5708.02|5707.52|5708.27|5707.77|5708.39|5707.89|5708.02|5707.52|266
1726755220000|2024-09-19 14:13:40|5708.02|5707.52|5708.02|5707.52|5708.14|5707.64|5707.77|5707.27|415
1726755230000|2024-09-19 14:13:50|5708.14|5707.64|5708.02|5707.52|5708.77|5708.27|5707.27|5706.77|494
1726755240000|2024-09-19 14:14:00|5708.27|5707.77|5707.52|5707.02|5708.27|5707.77|5707.27|5706.77|371
1726755250000|2024-09-19 14:14:10|5707.77|5707.27|5708.02|5707.52|5708.02|5707.52|5707.27|5706.77|458
1726755260000|2024-09-19 14:14:20|5708.27|5707.77|5707.27|5706.77|5708.27|5707.77|5707.02|5706.52|289
1726755270000|2024-09-19 14:14:30|5707.52|5707.02|5708.02|5707.52|5708.02|5707.52|5707.39|5706.89|359
1726755280000|2024-09-19 14:14:40|5708.27|5707.77|5708.52|5708.02|5708.77|5708.27|5708.02|5707.52|1123
1726755290000|2024-09-19 14:14:50|5708.27|5707.77|5708.77|5708.27|5708.77|5708.27|5708.02|5707.52|391
1726755300000|2024-09-19 14:15:00|5708.89|5708.39|5710.77|5710.27|5710.77|5710.27|5708.89|5708.39|1490
1726755310000|2024-09-19 14:15:10|5710.52|5710.02|5709.02|5708.52|5710.77|5710.27|5709.02|5708.52|708
1726755320000|2024-09-19 14:15:20|5708.77|5708.27|5708.77|5708.27|5709.52|5709.02|5708.52|5708.02|396
1726755330000|2024-09-19 14:15:30|5709.02|5708.52|5710.14|5709.64|5710.27|5709.77|5709.02|5708.52|505
1726755340000|2024-09-19 14:15:40|5710.02|5709.52|5709.27|5708.77|5710.27|5709.77|5709.27|5708.77|577
1726755350000|2024-09-19 14:15:50|5709.02|5708.52|5708.52|5708.02|5709.02|5708.52|5708.52|5708.02|355
1726755360000|2024-09-19 14:16:00|5708.77|5708.27|5708.02|5707.52|5709.14|5708.64|5707.77|5707.27|663
1726755370000|2024-09-19 14:16:10|5708.27|5707.77|5707.02|5706.52|5708.52|5708.02|5706.52|5706.02|795
1726755380000|2024-09-19 14:16:20|5707.14|5706.64|5706.77|5706.27|5707.52|5707.02|5706.27|5705.77|475
1726755390000|2024-09-19 14:16:30|5706.52|5706.02|5708.27|5707.77|5708.27|5707.77|5706.52|5706.02|463
1726755400000|2024-09-19 14:16:40|5708.02|5707.52|5707.52|5707.02|5708.52|5708.02|5707.52|5707.02|648
1726755410000|2024-09-19 14:16:50|5707.77|5707.27|5707.52|5707.02|5708.02|5707.52|5707.52|5707.02|208
1726755420000|2024-09-19 14:17:00|5708.02|5707.52|5709.02|5708.52|5709.27|5708.77|5708.02|5707.52|627
1726755430000|2024-09-19 14:17:10|5708.77|5708.27|5709.52|5709.02|5709.52|5709.02|5708.52|5708.02|460
1726755440000|2024-09-19 14:17:20|5709.02|5708.52|5709.52|5709.02|5709.77|5709.27|5709.02|5708.52|436
1726755450000|2024-09-19 14:17:30|5709.27|5708.77|5709.27|5708.77|5709.77|5709.27|5709.02|5708.52|630
1726755460000|2024-09-19 14:17:40|5709.39|5708.89|5709.02|5708.52|5709.52|5709.02|5708.77|5708.27|355
1726755470000|2024-09-19 14:17:50|5709.14|5708.64|5710.02|5709.52|5710.02|5709.52|5709.02|5708.52|513
1726755480000|2024-09-19 14:18:00|5710.27|5709.77|5710.77|5710.27|5712.02|5711.52|5710.27|5709.77|1759
1726755490000|2024-09-19 14:18:10|5710.52|5710.02|5710.77|5710.27|5710.77|5710.27|5710.27|5709.77|574
1726755500000|2024-09-19 14:18:20|5710.52|5710.02|5711.77|5711.27|5711.89|5711.39|5710.27|5709.77|808
1726755510000|2024-09-19 14:18:30|5711.52|5711.02|5712.02|5711.52|5712.52|5712.02|5711.52|5711.02|744
1726755520000|2024-09-19 14:18:40|5711.77|5711.27|5711.02|5710.52|5711.89|5711.39|5711.02|5710.52|395
1726755530000|2024-09-19 14:18:50|5711.27|5710.77|5712.02|5711.52|5712.27|5711.77|5711.27|5710.77|570
1726755540000|2024-09-19 14:19:00|5711.89|5711.39|5712.02|5711.52|5712.02|5711.52|5711.64|5711.14|785
1726755550000|2024-09-19 14:19:10|5711.77|5711.27|5710.77|5710.27|5712.02|5711.52|5710.39|5709.89|891
1726755560000|2024-09-19 14:19:20|5711.02|5710.52|5711.77|5711.27|5711.77|5711.27|5710.52|5710.02|568
1726755570000|2024-09-19 14:19:30|5712.02|5711.52|5712.02|5711.52|5712.02|5711.52|5711.27|5710.77|694
1726755580000|2024-09-19 14:19:40|5711.77|5711.27|5712.52|5712.02|5712.52|5712.02|5711.77|5711.27|531
1726755590000|2024-09-19 14:19:50|5712.27|5711.77|5712.52|5712.02|5712.52|5712.02|5712.27|5711.77|478
1726755600000|2024-09-19 14:20:00|5712.77|5712.27|5712.02|5711.52|5713.77|5713.27|5712.02|5711.52|1506
1726755610000|2024-09-19 14:20:10|5712.14|5711.64|5711.77|5711.27|5712.14|5711.64|5711.27|5710.77|527
1726755620000|2024-09-19 14:20:20|5711.52|5711.02|5710.77|5710.27|5711.52|5711.02|5710.52|5710.02|542
1726755630000|2024-09-19 14:20:30|5710.52|5710.02|5709.52|5709.02|5710.77|5710.27|5709.27|5708.77|792
1726755640000|2024-09-19 14:20:40|5709.27|5708.77|5710.02|5709.52|5710.14|5709.64|5709.02|5708.52|611
1726755650000|2024-09-19 14:20:50|5710.27|5709.77|5710.27|5709.77|5710.77|5710.27|5710.27|5709.77|559
1726755660000|2024-09-19 14:21:00|5710.02|5709.52|5710.52|5710.02|5710.52|5710.02|5709.77|5709.27|785
1726755670000|2024-09-19 14:21:10|5710.27|5709.77|5711.52|5711.02|5711.77|5711.27|5710.27|5709.77|520
1726755680000|2024-09-19 14:21:20|5711.77|5711.27|5711.52|5711.02|5711.77|5711.27|5711.27|5710.77|563
1726755690000|2024-09-19 14:21:30|5711.27|5710.77|5711.77|5711.27|5711.77|5711.27|5710.89|5710.39|465
1726755700000|2024-09-19 14:21:40|5711.52|5711.02|5709.77|5709.27|5711.52|5711.02|5709.27|5708.77|555
1726755710000|2024-09-19 14:21:50|5709.89|5709.39|5708.52|5708.02|5709.89|5709.39|5708.02|5707.52|1136
1726755720000|2024-09-19 14:22:00|5708.14|5707.64|5709.02|5708.52|5709.27|5708.77|5707.27|5706.77|1257
1726755730000|2024-09-19 14:22:10|5708.77|5708.27|5708.27|5707.77|5709.02|5708.52|5708.02|5707.52|480
1726755740000|2024-09-19 14:22:20|5708.52|5708.02|5708.27|5707.77|5709.52|5709.02|5708.02|5707.52|535
1726755750000|2024-09-19 14:22:30|5708.52|5708.02|5707.27|5706.77|5708.52|5708.02|5707.27|5706.77|588
1726755760000|2024-09-19 14:22:40|5707.52|5707.02|5708.02|5707.52|5708.14|5707.64|5707.02|5706.52|407
1726755770000|2024-09-19 14:22:50|5707.77|5707.27|5708.27|5707.77|5708.52|5708.02|5707.77|5707.27|534
1726755780000|2024-09-19 14:23:00|5708.39|5707.89|5708.52|5708.02|5708.52|5708.02|5707.52|5707.02|558
1726755790000|2024-09-19 14:23:10|5708.64|5708.14|5708.02|5707.52|5708.64|5708.14|5707.52|5707.02|501
1726755800000|2024-09-19 14:23:20|5708.27|5707.77|5707.77|5707.27|5708.27|5707.77|5707.52|5707.02|285
1726755810000|2024-09-19 14:23:30|5707.64|5707.14|5708.52|5708.02|5708.52|5708.02|5707.52|5707.02|286
1726755820000|2024-09-19 14:23:40|5708.27|5707.77|5707.52|5707.02|5708.27|5707.77|5707.52|5707.02|589
1726755830000|2024-09-19 14:23:50|5707.64|5707.14|5707.77|5707.27|5708.27|5707.77|5707.64|5707.14|429
1726755840000|2024-09-19 14:24:00|5707.52|5707.02|5708.02|5707.52|5708.02|5707.52|5707.02|5706.52|715
1726755850000|2024-09-19 14:24:10|5708.14|5707.64|5709.52|5709.02|5709.52|5709.02|5708.02|5707.52|796
1726755860000|2024-09-19 14:24:20|5709.27|5708.77|5709.52|5709.02|5709.64|5709.14|5709.27|5708.77|318
1726755870000|2024-09-19 14:24:30|5709.39|5708.89|5709.77|5709.27|5710.14|5709.64|5709.02|5708.52|1458
1726755880000|2024-09-19 14:24:40|5709.52|5709.02|5708.77|5708.27|5709.77|5709.27|5708.77|5708.27|531
1726755890000|2024-09-19 14:24:50|5709.02|5708.52|5709.52|5709.02|5709.52|5709.02|5708.77|5708.27|433
1726755900000|2024-09-19 14:25:00|5709.27|5708.77|5708.77|5708.27|5709.77|5709.27|5708.52|5708.02|1124
1726755910000|2024-09-19 14:25:10|5708.52|5708.02|5708.52|5708.02|5708.64|5708.14|5708.52|5708.02|192
1726755920000|2024-09-19 14:25:20|5708.02|5707.52|5707.77|5707.27|5708.02|5707.52|5707.27|5706.77|580
1726755930000|2024-09-19 14:25:30|5708.02|5707.52|5709.52|5709.02|5709.77|5709.27|5707.77|5707.27|430
1726755940000|2024-09-19 14:25:40|5709.77|5709.27|5709.77|5709.27|5709.77|5709.27|5709.02|5708.52|416
1726755950000|2024-09-19 14:25:50|5709.52|5709.02|5709.77|5709.27|5710.02|5709.52|5709.27|5708.77|749
1726755960000|2024-09-19 14:26:00|5710.02|5709.52|5710.52|5710.02|5710.77|5710.27|5710.02|5709.52|829
1726755970000|2024-09-19 14:26:10|5710.77|5710.27|5710.27|5709.77|5710.77|5710.27|5710.02|5709.52|473
1726755980000|2024-09-19 14:26:20|5710.52|5710.02|5711.14|5710.64|5711.52|5711.02|5710.52|5710.02|549
1726755990000|2024-09-19 14:26:30|5711.27|5710.77|5711.64|5711.14|5711.89|5711.39|5711.27|5710.77|257
1726756000000|2024-09-19 14:26:40|5711.77|5711.27|5711.02|5710.52|5712.02|5711.52|5711.02|5710.52|318
1726756010000|2024-09-19 14:26:50|5710.77|5710.27|5711.52|5711.02|5711.77|5711.27|5710.77|5710.27|490
1726756020000|2024-09-19 14:27:00|5711.27|5710.77|5714.77|5714.27|5716.27|5715.77|5711.02|5710.52|5440
1726756030000|2024-09-19 14:27:10|5715.02|5714.52|5715.52|5715.02|5716.27|5715.77|5714.27|5713.77|2030
1726756040000|2024-09-19 14:27:20|5715.77|5715.27|5716.77|5716.27|5716.77|5716.27|5715.52|5715.02|1022
1726756050000|2024-09-19 14:27:30|5717.02|5716.52|5717.39|5716.89|5717.77|5717.27|5716.52|5716.02|1864
1726756060000|2024-09-19 14:27:40|5717.27|5716.77|5716.02|5715.52|5717.27|5716.77|5716.02|5715.52|475
1726756070000|2024-09-19 14:27:50|5716.27|5715.77|5716.27|5715.77|5716.52|5716.02|5715.52|5715.02|1314
1726756080000|2024-09-19 14:28:00|5716.02|5715.52|5715.27|5714.77|5716.27|5715.77|5715.27|5714.77|1096
1726756090000|2024-09-19 14:28:10|5715.02|5714.52|5714.27|5713.77|5716.27|5715.77|5714.27|5713.77|1067
1726756100000|2024-09-19 14:28:20|5713.77|5713.27|5715.27|5714.77|5715.27|5714.77|5713.52|5713.02|1194
1726756110000|2024-09-19 14:28:30|5715.52|5715.02|5715.52|5715.02|5715.77|5715.27|5715.52|5715.02|330
1726756120000|2024-09-19 14:28:40|5715.77|5715.27|5716.52|5716.02|5716.52|5716.02|5715.27|5714.77|572
1726756130000|2024-09-19 14:28:50|5716.77|5716.27|5718.27|5717.77|5718.27|5717.77|5716.52|5716.02|1229
1726756140000|2024-09-19 14:29:00|5718.02|5717.52|5719.77|5719.27|5719.77|5719.27|5717.77|5717.27|1523
1726756150000|2024-09-19 14:29:10|5720.02|5719.52|5719.27|5718.77|5720.02|5719.52|5719.27|5718.77|988
1726756160000|2024-09-19 14:29:20|5719.02|5718.52|5720.02|5719.52|5720.02|5719.52|5719.02|5718.52|621
1726756170000|2024-09-19 14:29:30|5719.89|5719.39|5719.52|5719.02|5720.02|5719.52|5719.52|5719.02|501
1726756180000|2024-09-19 14:29:40|5719.77|5719.27|5720.02|5719.52|5720.27|5719.77|5719.77|5719.27|654
1726756190000|2024-09-19 14:29:50|5719.77|5719.27|5720.02|5719.52|5720.02|5719.52|5719.27|5718.77|971
1726756200000|2024-09-19 14:30:00|5719.52|5719.02|5720.02|5719.52|5720.27|5719.77|5719.52|5719.02|1299
1726756210000|2024-09-19 14:30:10|5720.14|5719.64|5720.77|5720.27|5722.02|5721.52|5720.02|5719.52|2546
1726756220000|2024-09-19 14:30:20|5721.02|5720.52|5722.77|5722.27|5722.77|5722.27|5721.02|5720.52|1729
1726756230000|2024-09-19 14:30:30|5722.52|5722.02|5723.02|5722.52|5723.27|5722.77|5722.27|5721.77|1513
1726756240000|2024-09-19 14:30:40|5723.27|5722.77|5721.77|5721.27|5723.27|5722.77|5721.27|5720.77|1119
1726756250000|2024-09-19 14:30:50|5722.27|5721.77|5721.27|5720.77|5722.52|5722.02|5721.02|5720.52|1168
1726756260000|2024-09-19 14:31:00|5721.02|5720.52|5722.77|5722.27|5722.77|5722.27|5721.02|5720.52|1196
1726756270000|2024-09-19 14:31:10|5723.02|5722.52|5722.52|5722.02|5723.77|5723.27|5722.52|5722.02|2071
1726756280000|2024-09-19 14:31:20|5722.77|5722.27|5723.27|5722.77|5723.52|5723.02|5722.77|5722.27|633
1726756290000|2024-09-19 14:31:30|5723.02|5722.52|5723.52|5723.02|5723.52|5723.02|5722.77|5722.27|849
1726756300000|2024-09-19 14:31:40|5723.39|5722.89|5723.52|5723.02|5723.52|5723.02|5723.27|5722.77|480
1726756310000|2024-09-19 14:31:50|5723.77|5723.27|5723.77|5723.27|5724.02|5723.52|5723.52|5723.02|572
1726756320000|2024-09-19 14:32:00|5723.52|5723.02|5724.77|5724.27|5724.77|5724.27|5723.52|5723.02|1345
1726756330000|2024-09-19 14:32:10|5725.02|5724.52|5724.77|5724.27|5725.27|5724.77|5724.52|5724.02|1412
1726756340000|2024-09-19 14:32:20|5724.52|5724.02|5724.27|5723.77|5724.52|5724.02|5723.77|5723.27|1002
1726756350000|2024-09-19 14:32:30|5724.02|5723.52|5723.52|5723.02|5724.02|5723.52|5723.27|5722.77|860
1726756360000|2024-09-19 14:32:40|5723.27|5722.77|5723.02|5722.52|5723.52|5723.02|5723.02|5722.52|498
1726756370000|2024-09-19 14:32:50|5723.27|5722.77|5722.52|5722.02|5723.27|5722.77|5721.77|5721.27|1075
1726756380000|2024-09-19 14:33:00|5722.27|5721.77|5721.27|5720.77|5722.27|5721.77|5720.77|5720.27|1114
1726756390000|2024-09-19 14:33:10|5721.02|5720.52|5721.02|5720.52|5721.27|5720.77|5720.77|5720.27|738
1726756400000|2024-09-19 14:33:20|5721.27|5720.77|5721.77|5721.27|5722.27|5721.77|5721.27|5720.77|870
1726756410000|2024-09-19 14:33:30|5721.52|5721.02|5722.77|5722.27|5723.14|5722.64|5721.52|5721.02|624
1726756420000|2024-09-19 14:33:40|5723.02|5722.52|5722.77|5722.27|5723.02|5722.52|5722.52|5722.02|375
1726756430000|2024-09-19 14:33:50|5723.02|5722.52|5722.77|5722.27|5723.52|5723.02|5722.77|5722.27|608
1726756440000|2024-09-19 14:34:00|5723.02|5722.52|5722.02|5721.52|5723.02|5722.52|5721.77|5721.27|635
1726756450000|2024-09-19 14:34:10|5722.27|5721.77|5722.02|5721.52|5722.52|5722.02|5721.77|5721.27|368
1726756460000|2024-09-19 14:34:20|5721.77|5721.27|5720.77|5720.27|5721.77|5721.27|5720.27|5719.77|1168
1726756470000|2024-09-19 14:34:30|5720.52|5720.02|5720.27|5719.77|5721.27|5720.77|5720.02|5719.52|602
1726756480000|2024-09-19 14:34:40|5720.14|5719.64|5721.27|5720.77|5721.52|5721.02|5720.02|5719.52|540
1726756490000|2024-09-19 14:34:50|5721.39|5720.89|5722.27|5721.77|5722.27|5721.77|5721.39|5720.89|585
1726756500000|2024-09-19 14:35:00|5722.52|5722.02|5722.77|5722.27|5722.77|5722.27|5722.02|5721.52|837
1726756510000|2024-09-19 14:35:10|5722.52|5722.02|5723.27|5722.77|5723.52|5723.02|5722.39|5721.89|604
1726756520000|2024-09-19 14:35:20|5723.02|5722.52|5724.02|5723.52|5724.27|5723.77|5722.77|5722.27|1008
1726756530000|2024-09-19 14:35:30|5723.77|5723.27|5723.77|5723.27|5723.77|5723.27|5723.27|5722.77|1724
1726756540000|2024-09-19 14:35:40|5723.52|5723.02|5722.52|5722.02|5723.77|5723.27|5722.27|5721.77|756
1726756550000|2024-09-19 14:35:50|5722.77|5722.27|5722.02|5721.52|5722.77|5722.27|5721.27|5720.77|843
1726756560000|2024-09-19 14:36:00|5721.77|5721.27|5721.27|5720.77|5721.77|5721.27|5720.52|5720.02|822
1726756570000|2024-09-19 14:36:10|5720.77|5720.27|5721.02|5720.52|5721.27|5720.77|5720.77|5720.27|260
1726756580000|2024-09-19 14:36:20|5721.27|5720.77|5721.02|5720.52|5721.27|5720.77|5720.77|5720.27|441
1726756590000|2024-09-19 14:36:30|5721.52|5721.02|5721.02|5720.52|5721.52|5721.02|5720.77|5720.27|505
1726756600000|2024-09-19 14:36:40|5720.77|5720.27|5720.02|5719.52|5721.02|5720.52|5720.02|5719.52|531
1726756610000|2024-09-19 14:36:50|5719.77|5719.27|5718.77|5718.27|5719.77|5719.27|5718.39|5717.89|1291
1726756620000|2024-09-19 14:37:00|5718.52|5718.02|5719.02|5718.52|5720.02|5719.52|5718.52|5718.02|1134
1726756630000|2024-09-19 14:37:10|5719.27|5718.77|5719.02|5718.52|5719.52|5719.02|5719.02|5718.52|396
1726756640000|2024-09-19 14:37:20|5719.27|5718.77|5718.02|5717.52|5719.27|5718.77|5717.77|5717.27|750
1726756650000|2024-09-19 14:37:30|5718.27|5717.77|5717.27|5716.77|5718.27|5717.77|5716.52|5716.02|787
1726756660000|2024-09-19 14:37:40|5717.77|5717.27|5717.52|5717.02|5717.89|5717.39|5717.39|5716.89|727
1726756670000|2024-09-19 14:37:50|5717.77|5717.27|5718.27|5717.77|5718.27|5717.77|5717.52|5717.02|593
1726756680000|2024-09-19 14:38:00|5718.39|5717.89|5718.02|5717.52|5718.77|5718.27|5718.02|5717.52|748
1726756690000|2024-09-19 14:38:10|5718.52|5718.02|5718.77|5718.27|5718.77|5718.27|5718.27|5717.77|333
1726756700000|2024-09-19 14:38:20|5719.27|5718.77|5719.27|5718.77|5719.77|5719.27|5719.27|5718.77|539
1726756710000|2024-09-19 14:38:30|5719.52|5719.02|5718.27|5717.77|5719.52|5719.02|5718.27|5717.77|352
1726756720000|2024-09-19 14:38:40|5718.02|5717.52|5717.77|5717.27|5718.02|5717.52|5717.52|5717.02|380
1726756730000|2024-09-19 14:38:50|5717.89|5717.39|5719.52|5719.02|5719.52|5719.02|5717.77|5717.27|457
1726756740000|2024-09-19 14:39:00|5719.77|5719.27|5718.52|5718.02|5719.77|5719.27|5718.02|5717.52|567
1726756750000|2024-09-19 14:39:10|5718.27|5717.77|5719.27|5718.77|5719.52|5719.02|5718.14|5717.64|266
1726756760000|2024-09-19 14:39:20|5719.02|5718.52|5719.27|5718.77|5719.27|5718.77|5719.02|5718.52|290
1726756770000|2024-09-19 14:39:30|5719.39|5718.89|5720.52|5720.02|5720.52|5720.02|5719.27|5718.77|947
1726756780000|2024-09-19 14:39:40|5720.02|5719.52|5721.02|5720.52|5721.02|5720.52|5720.02|5719.52|403
1726756790000|2024-09-19 14:39:50|5720.77|5720.27|5722.02|5721.52|5722.02|5721.52|5720.52|5720.02|582
1726756800000|2024-09-19 14:40:00|5721.77|5721.27|5721.77|5721.27|5722.02|5721.52|5721.02|5720.52|796
1726756810000|2024-09-19 14:40:10|5721.52|5721.02|5720.64|5720.14|5721.77|5721.27|5720.64|5720.14|551
1726756820000|2024-09-19 14:40:20|5720.27|5719.77|5719.02|5718.52|5720.52|5720.02|5718.77|5718.27|559
1726756830000|2024-09-19 14:40:30|5718.77|5718.27|5718.77|5718.27|5719.02|5718.52|5718.27|5717.77|382
1726756840000|2024-09-19 14:40:40|5719.02|5718.52|5716.52|5716.02|5719.02|5718.52|5716.02|5715.52|1332
1726756850000|2024-09-19 14:40:50|5716.02|5715.52|5717.02|5716.52|5717.02|5716.52|5716.02|5715.52|997
1726756860000|2024-09-19 14:41:00|5716.77|5716.27|5716.02|5715.52|5717.27|5716.77|5716.02|5715.52|1008
1726756870000|2024-09-19 14:41:10|5715.27|5714.77|5716.02|5715.52|5716.02|5715.52|5714.77|5714.27|969
1726756880000|2024-09-19 14:41:20|5715.89|5715.39|5714.27|5713.77|5716.02|5715.52|5713.52|5713.02|634
1726756890000|2024-09-19 14:41:30|5714.52|5714.02|5714.52|5714.02|5715.02|5714.52|5714.52|5714.02|377
1726756900000|2024-09-19 14:41:40|5714.77|5714.27|5714.77|5714.27|5715.02|5714.52|5714.27|5713.77|309
1726756910000|2024-09-19 14:41:50|5714.89|5714.39|5715.02|5714.52|5715.27|5714.77|5714.02|5713.52|624
1726756920000|2024-09-19 14:42:00|5714.77|5714.27|5714.77|5714.27|5715.27|5714.77|5714.77|5714.27|574
1726756930000|2024-09-19 14:42:10|5715.02|5714.52|5713.27|5712.77|5715.27|5714.77|5713.02|5712.52|921
1726756940000|2024-09-19 14:42:20|5713.52|5713.02|5714.27|5713.77|5714.52|5714.02|5713.52|5713.02|532
1726756950000|2024-09-19 14:42:30|5714.52|5714.02|5713.27|5712.77|5714.52|5714.02|5712.52|5712.02|461
1726756960000|2024-09-19 14:42:40|5712.77|5712.27|5713.27|5712.77|5713.52|5713.02|5712.64|5712.14|404
1726756970000|2024-09-19 14:42:50|5713.52|5713.02|5714.52|5714.02|5714.52|5714.02|5713.27|5712.77|591
1726756980000|2024-09-19 14:43:00|5714.27|5713.77|5713.77|5713.27|5714.27|5713.77|5713.02|5712.52|620
1726756990000|2024-09-19 14:43:10|5713.52|5713.02|5712.52|5712.02|5713.52|5713.02|5712.02|5711.52|515
1726757000000|2024-09-19 14:43:20|5712.64|5712.14|5711.77|5711.27|5712.64|5712.14|5711.52|5711.02|526
1726757010000|2024-09-19 14:43:30|5711.52|5711.02|5711.27|5710.77|5711.52|5711.02|5710.77|5710.27|710
1726757020000|2024-09-19 14:43:40|5711.52|5711.02|5712.27|5711.77|5712.39|5711.89|5711.52|5711.02|668
1726757030000|2024-09-19 14:43:50|5712.14|5711.64|5714.77|5714.27|5714.77|5714.27|5712.14|5711.64|947
1726757040000|2024-09-19 14:44:00|5714.52|5714.02|5713.77|5713.27|5714.77|5714.27|5713.27|5712.77|837
1726757050000|2024-09-19 14:44:10|5713.64|5713.14|5712.27|5711.77|5713.64|5713.14|5712.27|5711.77|397
1726757060000|2024-09-19 14:44:20|5712.14|5711.64|5712.27|5711.77|5712.52|5712.02|5712.02|5711.52|298
1726757070000|2024-09-19 14:44:30|5712.52|5712.02|5713.27|5712.77|5713.27|5712.77|5712.27|5711.77|296
1726757080000|2024-09-19 14:44:40|5713.52|5713.02|5713.27|5712.77|5713.77|5713.27|5713.27|5712.77|299
1726757090000|2024-09-19 14:44:50|5713.39|5712.89|5714.27|5713.77|5715.27|5714.77|5713.39|5712.89|749
1726757100000|2024-09-19 14:45:00|5714.02|5713.52|5712.89|5712.39|5714.27|5713.77|5712.77|5712.27|659
1726757110000|2024-09-19 14:45:10|5712.77|5712.27|5710.77|5710.27|5712.77|5712.27|5710.52|5710.02|805
1726757120000|2024-09-19 14:45:20|5710.52|5710.02|5707.27|5706.77|5710.52|5710.02|5707.02|5706.52|1877
1726757130000|2024-09-19 14:45:30|5707.52|5707.02|5707.02|5706.52|5708.52|5708.02|5706.77|5706.27|747
1726757140000|2024-09-19 14:45:40|5706.77|5706.27|5705.52|5705.02|5707.27|5706.77|5705.27|5704.77|1596
1726757150000|2024-09-19 14:45:50|5705.27|5704.77|5708.27|5707.77|5708.27|5707.77|5705.27|5704.77|730
1726757160000|2024-09-19 14:46:00|5708.52|5708.02|5708.27|5707.77|5709.02|5708.52|5707.27|5706.77|1312
1726757170000|2024-09-19 14:46:10|5708.39|5707.89|5705.77|5705.27|5708.39|5707.89|5705.52|5705.02|1194
1726757180000|2024-09-19 14:46:20|5705.52|5705.02|5707.27|5706.77|5707.52|5707.02|5705.52|5705.02|726
1726757190000|2024-09-19 14:46:30|5707.02|5706.52|5707.52|5707.02|5707.77|5707.27|5706.77|5706.27|449
1726757200000|2024-09-19 14:46:40|5707.27|5706.77|5708.27|5707.77|5708.77|5708.27|5707.27|5706.77|555
1726757210000|2024-09-19 14:46:50|5708.02|5707.52|5708.52|5708.02|5708.89|5708.39|5708.02|5707.52|390
1726757220000|2024-09-19 14:47:00|5708.77|5708.27|5706.77|5706.27|5709.27|5708.77|5706.77|5706.27|1022
1726757230000|2024-09-19 14:47:10|5707.02|5706.52|5707.14|5706.64|5707.14|5706.64|5706.52|5706.02|510
1726757240000|2024-09-19 14:47:20|5707.39|5706.89|5706.77|5706.27|5707.39|5706.89|5706.27|5705.77|400
1726757250000|2024-09-19 14:47:30|5706.52|5706.02|5706.02|5705.52|5707.02|5706.52|5705.52|5705.02|522
1726757260000|2024-09-19 14:47:40|5706.27|5705.77|5706.52|5706.02|5706.52|5706.02|5706.02|5705.52|771
1726757270000|2024-09-19 14:47:50|5706.27|5705.77|5706.14|5705.64|5706.27|5705.77|5705.02|5704.52|797
1726757280000|2024-09-19 14:48:00|5706.02|5705.52|5704.77|5704.27|5706.27|5705.77|5704.02|5703.52|1055
1726757290000|2024-09-19 14:48:10|5705.02|5704.52|5704.52|5704.02|5705.27|5704.77|5703.77|5703.27|605
1726757300000|2024-09-19 14:48:20|5704.27|5703.77|5706.77|5706.27|5706.77|5706.27|5703.52|5703.02|1157
1726757310000|2024-09-19 14:48:30|5706.64|5706.14|5706.77|5706.27|5707.02|5706.52|5706.02|5705.52|590
1726757320000|2024-09-19 14:48:40|5706.64|5706.14|5707.27|5706.77|5707.52|5707.02|5706.02|5705.52|792
1726757330000|2024-09-19 14:48:50|5707.52|5707.02|5707.02|5706.52|5708.27|5707.77|5707.02|5706.52|797
1726757340000|2024-09-19 14:49:00|5707.27|5706.77|5707.27|5706.77|5707.52|5707.02|5706.52|5706.02|384
1726757350000|2024-09-19 14:49:10|5707.52|5707.02|5708.27|5707.77|5708.27|5707.77|5707.02|5706.52|2243
1726757360000|2024-09-19 14:49:20|5708.52|5708.02|5709.77|5709.27|5709.77|5709.27|5708.02|5707.52|1513
1726757370000|2024-09-19 14:49:30|5709.52|5709.02|5707.64|5707.14|5709.52|5709.02|5707.52|5707.02|1227
1726757380000|2024-09-19 14:49:40|5707.77|5707.27|5707.77|5707.27|5707.77|5707.27|5707.27|5706.77|650
1726757390000|2024-09-19 14:49:50|5707.52|5707.02|5710.27|5709.77|5710.27|5709.77|5707.52|5707.02|584
1726757400000|2024-09-19 14:50:00|5710.52|5710.02|5711.27|5710.77|5711.52|5711.02|5709.52|5709.02|1055
1726757410000|2024-09-19 14:50:10|5711.02|5710.52|5710.39|5709.89|5711.52|5711.02|5710.27|5709.77|625
1726757420000|2024-09-19 14:50:20|5710.52|5710.02|5709.02|5708.52|5710.77|5710.27|5708.77|5708.27|739
1726757430000|2024-09-19 14:50:30|5709.27|5708.77|5710.02|5709.52|5710.02|5709.52|5708.77|5708.27|537
1726757440000|2024-09-19 14:50:40|5709.77|5709.27|5709.52|5709.02|5710.27|5709.77|5709.52|5709.02|423
1726757450000|2024-09-19 14:50:50|5709.77|5709.27|5710.02|5709.52|5710.02|5709.52|5709.52|5709.02|285
1726757460000|2024-09-19 14:51:00|5710.27|5709.77|5710.77|5710.27|5711.27|5710.77|5710.02|5709.52|652
1726757470000|2024-09-19 14:51:10|5710.52|5710.02|5710.77|5710.27|5711.02|5710.52|5710.52|5710.02|239
1726757480000|2024-09-19 14:51:20|5710.89|5710.39|5711.02|5710.52|5711.27|5710.77|5710.52|5710.02|316
1726757490000|2024-09-19 14:51:30|5711.27|5710.77|5710.02|5709.52|5711.27|5710.77|5709.64|5709.14|452
1726757500000|2024-09-19 14:51:40|5710.39|5709.89|5710.02|5709.52|5711.02|5710.52|5710.02|5709.52|623
1726757510000|2024-09-19 14:51:50|5710.27|5709.77|5709.52|5709.02|5710.52|5710.02|5709.27|5708.77|554
1726757520000|2024-09-19 14:52:00|5709.77|5709.27|5709.27|5708.77|5710.27|5709.77|5708.77|5708.27|542
1726757530000|2024-09-19 14:52:10|5708.89|5708.39|5708.52|5708.02|5709.27|5708.77|5708.27|5707.77|832
1726757540000|2024-09-19 14:52:20|5708.77|5708.27|5708.52|5708.02|5709.52|5709.02|5708.02|5707.52|505
1726757550000|2024-09-19 14:52:30|5708.77|5708.27|5707.77|5707.27|5708.77|5708.27|5707.27|5706.77|771
1726757560000|2024-09-19 14:52:40|5707.27|5706.77|5708.02|5707.52|5708.02|5707.52|5706.77|5706.27|722
1726757570000|2024-09-19 14:52:50|5707.77|5707.27|5705.52|5705.02|5708.02|5707.52|5705.52|5705.02|700
1726757580000|2024-09-19 14:53:00|5705.64|5705.14|5704.77|5704.27|5706.27|5705.77|5704.02|5703.52|1177
1726757590000|2024-09-19 14:53:10|5704.89|5704.39|5704.77|5704.27|5706.27|5705.77|5704.77|5704.27|621
1726757600000|2024-09-19 14:53:20|5704.89|5704.39|5707.52|5707.02|5707.52|5707.02|5704.77|5704.27|757
1726757610000|2024-09-19 14:53:30|5707.27|5706.77|5707.52|5707.02|5707.77|5707.27|5706.77|5706.27|488
1726757620000|2024-09-19 14:53:40|5707.27|5706.77|5707.02|5706.52|5707.77|5707.27|5706.52|5706.02|554
1726757630000|2024-09-19 14:53:50|5706.77|5706.27|5706.77|5706.27|5707.27|5706.77|5706.77|5706.27|270
1726757640000|2024-09-19 14:54:00|5706.89|5706.39|5706.52|5706.02|5707.02|5706.52|5705.89|5705.39|503
1726757650000|2024-09-19 14:54:10|5706.39|5705.89|5707.02|5706.52|5707.77|5707.27|5706.27|5705.77|466
1726757660000|2024-09-19 14:54:20|5707.27|5706.77|5708.52|5708.02|5708.52|5708.02|5707.27|5706.77|544
1726757670000|2024-09-19 14:54:30|5708.27|5707.77|5707.02|5706.52|5708.27|5707.77|5707.02|5706.52|480
1726757680000|2024-09-19 14:54:40|5706.27|5705.77|5706.27|5705.77|5707.02|5706.52|5706.27|5705.77|419
1726757690000|2024-09-19 14:54:50|5706.02|5705.52|5705.27|5704.77|5706.52|5706.02|5705.27|5704.77|578
1726757700000|2024-09-19 14:55:00|5704.52|5704.02|5704.02|5703.52|5705.02|5704.52|5703.52|5703.02|1545
1726757710000|2024-09-19 14:55:10|5703.77|5703.27|5705.52|5705.02|5705.52|5705.02|5703.77|5703.27|595
1726757720000|2024-09-19 14:55:20|5705.39|5704.89|5705.77|5705.27|5705.77|5705.27|5705.02|5704.52|407
1726757730000|2024-09-19 14:55:30|5705.64|5705.14|5706.27|5705.77|5706.77|5706.27|5705.52|5705.02|437
1726757740000|2024-09-19 14:55:40|5706.52|5706.02|5706.77|5706.27|5707.14|5706.64|5706.52|5706.02|427
1726757750000|2024-09-19 14:55:50|5707.02|5706.52|5706.27|5705.77|5707.14|5706.64|5706.27|5705.77|228
1726757760000|2024-09-19 14:56:00|5706.77|5706.27|5705.02|5704.52|5706.77|5706.27|5704.77|5704.27|503
1726757770000|2024-09-19 14:56:10|5704.77|5704.27|5705.27|5704.77|5705.52|5705.02|5703.52|5703.02|494
1726757780000|2024-09-19 14:56:20|5705.39|5704.89|5705.27|5704.77|5705.52|5705.02|5704.02|5703.52|557
1726757790000|2024-09-19 14:56:30|5705.02|5704.52|5704.52|5704.02|5705.52|5705.02|5704.27|5703.77|595
1726757800000|2024-09-19 14:56:40|5704.27|5703.77|5705.02|5704.52|5705.27|5704.77|5704.27|5703.77|327
1726757810000|2024-09-19 14:56:50|5704.77|5704.27|5704.77|5704.27|5705.02|5704.52|5704.52|5704.02|156
1726757820000|2024-09-19 14:57:00|5704.52|5704.02|5704.02|5703.52|5704.52|5704.02|5703.52|5703.02|565
1726757830000|2024-09-19 14:57:10|5704.27|5703.77|5705.27|5704.77|5705.27|5704.77|5704.27|5703.77|453
1726757840000|2024-09-19 14:57:20|5705.52|5705.02|5704.77|5704.27|5705.77|5705.27|5704.77|5704.27|329
1726757850000|2024-09-19 14:57:30|5704.89|5704.39|5705.77|5705.27|5706.02|5705.52|5704.52|5704.02|337
1726757860000|2024-09-19 14:57:40|5706.27|5705.77|5707.02|5706.52|5707.02|5706.52|5706.02|5705.52|742
1726757870000|2024-09-19 14:57:50|5706.77|5706.27|5707.27|5706.77|5708.02|5707.52|5706.77|5706.27|501
1726757880000|2024-09-19 14:58:00|5707.14|5706.64|5707.27|5706.77|5707.52|5707.02|5707.02|5706.52|512
1726757890000|2024-09-19 14:58:10|5707.14|5706.64|5705.77|5705.27|5707.14|5706.64|5705.52|5705.02|783
1726757900000|2024-09-19 14:58:20|5705.64|5705.14|5705.77|5705.27|5706.27|5705.77|5705.52|5705.02|567
1726757910000|2024-09-19 14:58:30|5706.02|5705.52|5706.77|5706.27|5707.77|5707.27|5706.02|5705.52|925
1726757920000|2024-09-19 14:58:40|5706.52|5706.02|5706.02|5705.52|5706.77|5706.27|5705.77|5705.27|287
1726757930000|2024-09-19 14:58:50|5706.14|5705.64|5705.77|5705.27|5706.27|5705.77|5705.64|5705.14|239
1726757940000|2024-09-19 14:59:00|5706.02|5705.52|5704.52|5704.02|5706.02|5705.52|5704.27|5703.77|1156
1726757950000|2024-09-19 14:59:10|5704.77|5704.27|5705.02|5704.52|5705.27|5704.77|5704.52|5704.02|328
1726757960000|2024-09-19 14:59:20|5704.77|5704.27|5705.27|5704.77|5705.27|5704.77|5704.77|5704.27|484
1726757970000|2024-09-19 14:59:30|5705.02|5704.52|5706.77|5706.27|5706.77|5706.27|5705.02|5704.52|666
1726757980000|2024-09-19 14:59:40|5706.52|5706.02|5705.52|5705.02|5706.77|5706.27|5705.27|5704.77|657
1726757990000|2024-09-19 14:59:50|5706.02|5705.52|5705.27|5704.77|5706.14|5705.64|5705.02|5704.52|624
1726758000000|2024-09-19 15:00:00|5705.77|5705.27|5705.77|5705.27|5706.27|5705.77|5705.02|5704.52|843
1726758010000|2024-09-19 15:00:10|5705.64|5705.14|5706.02|5705.52|5706.02|5705.52|5705.27|5704.77|493
1726758020000|2024-09-19 15:00:20|5705.77|5705.27|5704.77|5704.27|5705.77|5705.27|5704.77|5704.27|352
1726758030000|2024-09-19 15:00:30|5705.02|5704.52|5704.77|5704.27|5705.02|5704.52|5704.52|5704.02|415
1726758040000|2024-09-19 15:00:40|5704.02|5703.52|5703.27|5702.77|5704.27|5703.77|5703.02|5702.52|922
1726758050000|2024-09-19 15:00:50|5703.02|5702.52|5702.77|5702.27|5703.52|5703.02|5702.02|5701.52|894
1726758060000|2024-09-19 15:01:00|5702.52|5702.02|5703.02|5702.52|5703.27|5702.77|5702.02|5701.52|942
1726758070000|2024-09-19 15:01:10|5702.77|5702.27|5702.77|5702.27|5703.27|5702.77|5702.77|5702.27|865
1726758080000|2024-09-19 15:01:20|5702.64|5702.14|5703.52|5703.02|5704.27|5703.77|5702.64|5702.14|573
1726758090000|2024-09-19 15:01:30|5703.27|5702.77|5703.02|5702.52|5703.52|5703.02|5702.77|5702.27|443
1726758100000|2024-09-19 15:01:40|5702.77|5702.27|5703.02|5702.52|5703.64|5703.14|5702.77|5702.27|616
1726758110000|2024-09-19 15:01:50|5703.52|5703.02|5704.52|5704.02|5704.52|5704.02|5702.77|5702.27|971
1726758120000|2024-09-19 15:02:00|5704.27|5703.77|5704.02|5703.52|5705.02|5704.52|5703.77|5703.27|470
1726758130000|2024-09-19 15:02:10|5703.77|5703.27|5705.02|5704.52|5705.02|5704.52|5703.77|5703.27|352
1726758140000|2024-09-19 15:02:20|5705.27|5704.77|5705.27|5704.77|5705.52|5705.02|5704.77|5704.27|266
1726758150000|2024-09-19 15:02:30|5704.77|5704.27|5705.52|5705.02|5705.64|5705.14|5704.77|5704.27|1273
1726758160000|2024-09-19 15:02:40|5705.27|5704.77|5706.02|5705.52|5706.02|5705.52|5705.27|5704.77|291
1726758170000|2024-09-19 15:02:50|5705.89|5705.39|5706.77|5706.27|5706.77|5706.27|5705.89|5705.39|404
1726758180000|2024-09-19 15:03:00|5706.52|5706.02|5706.77|5706.27|5706.77|5706.27|5706.02|5705.52|612
1726758190000|2024-09-19 15:03:10|5706.52|5706.02|5706.27|5705.77|5706.52|5706.02|5705.77|5705.27|314
1726758200000|2024-09-19 15:03:20|5706.39|5705.89|5707.27|5706.77|5707.52|5707.02|5706.14|5705.64|394
1726758210000|2024-09-19 15:03:30|5707.52|5707.02|5708.77|5708.27|5709.02|5708.52|5707.52|5707.02|679
1726758220000|2024-09-19 15:03:40|5708.64|5708.14|5709.02|5708.52|5709.27|5708.77|5708.64|5708.14|284
1726758230000|2024-09-19 15:03:50|5708.89|5708.39|5709.52|5709.02|5709.52|5709.02|5708.27|5707.77|343
1726758240000|2024-09-19 15:04:00|5709.27|5708.77|5710.27|5709.77|5710.77|5710.27|5709.02|5708.52|765
1726758250000|2024-09-19 15:04:10|5710.52|5710.02|5711.27|5710.77|5711.64|5711.14|5709.64|5709.14|828
1726758260000|2024-09-19 15:04:20|5711.52|5711.02|5710.52|5710.02|5711.52|5711.02|5710.52|5710.02|422
1726758270000|2024-09-19 15:04:30|5710.64|5710.14|5711.27|5710.77|5711.52|5711.02|5710.52|5710.02|434
1726758280000|2024-09-19 15:04:40|5711.02|5710.52|5711.77|5711.27|5712.52|5712.02|5711.02|5710.52|800
1726758290000|2024-09-19 15:04:50|5712.02|5711.52|5711.77|5711.27|5712.02|5711.52|5711.52|5711.02|452
1726758300000|2024-09-19 15:05:00|5711.52|5711.02|5710.52|5710.02|5711.64|5711.14|5710.27|5709.77|619
1726758310000|2024-09-19 15:05:10|5710.77|5710.27|5709.77|5709.27|5710.77|5710.27|5708.27|5707.77|4865
1726758320000|2024-09-19 15:05:20|5710.02|5709.52|5709.77|5709.27|5710.27|5709.77|5709.52|5709.02|953
1726758330000|2024-09-19 15:05:30|5710.02|5709.52|5711.02|5710.52|5711.27|5710.77|5710.02|5709.52|434
1726758340000|2024-09-19 15:05:40|5710.52|5710.02|5709.27|5708.77|5710.77|5710.27|5709.27|5708.77|392
1726758350000|2024-09-19 15:05:50|5708.77|5708.27|5708.64|5708.14|5709.27|5708.77|5708.27|5707.77|438
1726758360000|2024-09-19 15:06:00|5708.27|5707.77|5708.27|5707.77|5708.27|5707.77|5707.52|5707.02|895
1726758370000|2024-09-19 15:06:10|5708.52|5708.02|5709.27|5708.77|5709.52|5709.02|5708.27|5707.77|305
1726758380000|2024-09-19 15:06:20|5709.02|5708.52|5708.52|5708.02|5709.02|5708.52|5708.02|5707.52|600
1726758390000|2024-09-19 15:06:30|5708.77|5708.27|5709.52|5709.02|5709.77|5709.27|5708.64|5708.14|197
1726758400000|2024-09-19 15:06:40|5709.27|5708.77|5709.02|5708.52|5709.27|5708.77|5709.02|5708.52|104
1726758410000|2024-09-19 15:06:50|5709.27|5708.77|5710.27|5709.77|5710.27|5709.77|5709.27|5708.77|433
1726758420000|2024-09-19 15:07:00|5710.02|5709.52|5709.77|5709.27|5710.27|5709.77|5709.27|5708.77|295
1726758430000|2024-09-19 15:07:10|5709.89|5709.39|5709.02|5708.52|5710.27|5709.77|5709.02|5708.52|679
1726758440000|2024-09-19 15:07:20|5709.27|5708.77|5709.77|5709.27|5709.77|5709.27|5709.02|5708.52|166
1726758450000|2024-09-19 15:07:30|5709.52|5709.02|5709.27|5708.77|5709.77|5709.27|5709.27|5708.77|316
1726758460000|2024-09-19 15:07:40|5709.02|5708.52|5708.27|5707.77|5709.27|5708.77|5708.02|5707.52|897
1726758470000|2024-09-19 15:07:50|5708.52|5708.02|5708.02|5707.52|5709.02|5708.52|5708.02|5707.52|852
1726758480000|2024-09-19 15:08:00|5708.27|5707.77|5705.02|5704.52|5708.27|5707.77|5705.02|5704.52|1389
1726758490000|2024-09-19 15:08:10|5704.77|5704.27|5702.77|5702.27|5704.77|5704.27|5701.27|5700.77|1670
1726758500000|2024-09-19 15:08:20|5702.52|5702.02|5703.02|5702.52|5703.77|5703.27|5702.52|5702.02|1321
1726758510000|2024-09-19 15:08:30|5703.27|5702.77|5702.02|5701.52|5703.27|5702.77|5701.02|5700.52|1121
1726758520000|2024-09-19 15:08:40|5702.27|5701.77|5701.27|5700.77|5703.02|5702.52|5700.27|5699.77|2275
1726758530000|2024-09-19 15:08:50|5701.52|5701.02|5702.27|5701.77|5702.52|5702.02|5701.27|5700.77|630
1726758540000|2024-09-19 15:09:00|5702.52|5702.02|5703.77|5703.27|5703.77|5703.27|5702.02|5701.52|522
1726758550000|2024-09-19 15:09:10|5703.52|5703.02|5703.27|5702.77|5703.77|5703.27|5703.02|5702.52|492
1726758560000|2024-09-19 15:09:20|5703.39|5702.89|5703.27|5702.77|5703.77|5703.27|5702.77|5702.27|335
1726758570000|2024-09-19 15:09:30|5702.89|5702.39|5703.52|5703.02|5703.77|5703.27|5702.77|5702.27|332
1726758580000|2024-09-19 15:09:40|5703.77|5703.27|5704.52|5704.02|5705.02|5704.52|5703.77|5703.27|353
1726758590000|2024-09-19 15:09:50|5704.77|5704.27|5704.77|5704.27|5705.02|5704.52|5704.02|5703.52|557
1726758600000|2024-09-19 15:10:00|5705.27|5704.77|5706.52|5706.02|5706.52|5706.02|5705.02|5704.52|716
1726758610000|2024-09-19 15:10:10|5706.27|5705.77|5706.02|5705.52|5706.27|5705.77|5705.27|5704.77|496
1726758620000|2024-09-19 15:10:20|5706.52|5706.02|5706.77|5706.27|5707.02|5706.52|5706.27|5705.77|957
1726758630000|2024-09-19 15:10:30|5707.02|5706.52|5704.64|5704.14|5707.02|5706.52|5704.02|5703.52|1272
1726758640000|2024-09-19 15:10:40|5704.52|5704.02|5705.27|5704.77|5705.52|5705.02|5704.52|5704.02|573
1726758650000|2024-09-19 15:10:50|5705.02|5704.52|5705.77|5705.27|5705.77|5705.27|5705.02|5704.52|191
1726758660000|2024-09-19 15:11:00|5706.27|5705.77|5706.52|5706.02|5706.52|5706.02|5706.02|5705.52|231
1726758670000|2024-09-19 15:11:10|5706.27|5705.77|5706.27|5705.77|5707.02|5706.52|5705.77|5705.27|490
1726758680000|2024-09-19 15:11:20|5706.14|5705.64|5706.77|5706.27|5707.52|5707.02|5706.14|5705.64|778
1726758690000|2024-09-19 15:11:30|5707.02|5706.52|5708.02|5707.52|5708.02|5707.52|5707.02|5706.52|293
1726758700000|2024-09-19 15:11:40|5707.77|5707.27|5708.52|5708.02|5708.52|5708.02|5707.77|5707.27|413
1726758710000|2024-09-19 15:11:50|5708.27|5707.77|5709.27|5708.77|5709.77|5709.27|5708.27|5707.77|587
1726758720000|2024-09-19 15:12:00|5709.14|5708.64|5710.52|5710.02|5711.27|5710.77|5709.02|5708.52|1322
1726758730000|2024-09-19 15:12:10|5710.27|5709.77|5709.77|5709.27|5710.52|5710.02|5709.77|5709.27|495
1726758740000|2024-09-19 15:12:20|5709.64|5709.14|5709.77|5709.27|5709.77|5709.27|5709.27|5708.77|388
1726758750000|2024-09-19 15:12:30|5709.89|5709.39|5709.27|5708.77|5710.02|5709.52|5709.02|5708.52|412
1726758760000|2024-09-19 15:12:40|5709.02|5708.52|5709.52|5709.02|5709.52|5709.02|5708.77|5708.27|363
1726758770000|2024-09-19 15:12:50|5709.77|5709.27|5709.77|5709.27|5710.02|5709.52|5709.52|5709.02|355
1726758780000|2024-09-19 15:13:00|5709.64|5709.14|5708.77|5708.27|5710.27|5709.77|5708.52|5708.02|690
1726758790000|2024-09-19 15:13:10|5708.52|5708.02|5708.52|5708.02|5709.27|5708.77|5708.27|5707.77|254
1726758800000|2024-09-19 15:13:20|5708.64|5708.14|5708.27|5707.77|5708.77|5708.27|5707.77|5707.27|354
1726758810000|2024-09-19 15:13:30|5708.02|5707.52|5708.77|5708.27|5708.77|5708.27|5708.02|5707.52|193
1726758820000|2024-09-19 15:13:40|5708.27|5707.77|5708.02|5707.52|5708.52|5708.02|5707.77|5707.27|288
1726758830000|2024-09-19 15:13:50|5707.77|5707.27|5708.02|5707.52|5708.02|5707.52|5707.52|5707.02|192
1726758840000|2024-09-19 15:14:00|5707.77|5707.27|5707.52|5707.02|5708.02|5707.52|5707.52|5707.02|323
1726758850000|2024-09-19 15:14:10|5707.64|5707.14|5708.27|5707.77|5708.52|5708.02|5707.64|5707.14|264
1726758860000|2024-09-19 15:14:20|5708.02|5707.52|5708.02|5707.52|5708.02|5707.52|5707.52|5707.02|186
1726758870000|2024-09-19 15:14:30|5708.27|5707.77|5708.52|5708.02|5708.77|5708.27|5708.02|5707.52|325
1726758880000|2024-09-19 15:14:40|5708.27|5707.77|5707.77|5707.27|5708.52|5708.02|5707.77|5707.27|200
1726758890000|2024-09-19 15:14:50|5707.52|5707.02|5706.52|5706.02|5707.77|5707.27|5706.27|5705.77|673
1726758900000|2024-09-19 15:15:00|5706.27|5705.77|5708.52|5708.02|5708.52|5708.02|5706.27|5705.77|719
1726758910000|2024-09-19 15:15:10|5708.39|5707.89|5708.27|5707.77|5708.77|5708.27|5708.02|5707.52|436
1726758920000|2024-09-19 15:15:20|5708.77|5708.27|5708.27|5707.77|5708.77|5708.27|5708.27|5707.77|376
1726758930000|2024-09-19 15:15:30|5708.02|5707.52|5708.77|5708.27|5708.77|5708.27|5708.02|5707.52|249
1726758940000|2024-09-19 15:15:40|5709.27|5708.77|5709.77|5709.27|5709.77|5709.27|5709.02|5708.52|320
1726758950000|2024-09-19 15:15:50|5709.89|5709.39|5708.02|5707.52|5710.02|5709.52|5708.02|5707.52|414
1726758960000|2024-09-19 15:16:00|5708.27|5707.77|5709.02|5708.52|5709.02|5708.52|5708.02|5707.52|241
1726758970000|2024-09-19 15:16:10|5709.14|5708.64|5709.14|5708.64|5709.27|5708.77|5708.77|5708.27|148
1726758980000|2024-09-19 15:16:20|5709.02|5708.52|5710.77|5710.27|5710.77|5710.27|5709.02|5708.52|342
1726758990000|2024-09-19 15:16:30|5710.64|5710.14|5711.02|5710.52|5711.02|5710.52|5710.52|5710.02|252
1726759000000|2024-09-19 15:16:40|5711.27|5710.77|5711.77|5711.27|5712.02|5711.52|5711.27|5710.77|434
1726759010000|2024-09-19 15:16:50|5712.02|5711.52|5712.52|5712.02|5712.52|5712.02|5712.02|5711.52|380
1726759020000|2024-09-19 15:17:00|5712.39|5711.89|5713.27|5712.77|5714.27|5713.77|5712.39|5711.89|1462
1726759030000|2024-09-19 15:17:10|5713.52|5713.02|5714.27|5713.77|5714.27|5713.77|5713.27|5712.77|602
1726759040000|2024-09-19 15:17:20|5714.02|5713.52|5714.02|5713.52|5714.02|5713.52|5713.52|5713.02|366
1726759050000|2024-09-19 15:17:30|5713.52|5713.02|5713.27|5712.77|5713.77|5713.27|5713.27|5712.77|606
1726759060000|2024-09-19 15:17:40|5713.52|5713.02|5713.77|5713.27|5713.89|5713.39|5713.27|5712.77|330
1726759070000|2024-09-19 15:17:50|5714.02|5713.52|5714.02|5713.52|5714.27|5713.77|5713.89|5713.39|202
1726759080000|2024-09-19 15:18:00|5714.14|5713.64|5713.77|5713.27|5714.27|5713.77|5713.52|5713.02|422
1726759090000|2024-09-19 15:18:10|5713.64|5713.14|5712.52|5712.02|5714.02|5713.52|5712.52|5712.02|572
1726759100000|2024-09-19 15:18:20|5712.27|5711.77|5712.02|5711.52|5712.52|5712.02|5711.77|5711.27|427
1726759110000|2024-09-19 15:18:30|5711.77|5711.27|5711.27|5710.77|5712.02|5711.52|5711.27|5710.77|212
1726759120000|2024-09-19 15:18:40|5711.14|5710.64|5711.52|5711.02|5711.89|5711.39|5710.77|5710.27|381
1726759130000|2024-09-19 15:18:50|5711.77|5711.27|5712.77|5712.27|5712.77|5712.27|5711.77|5711.27|225
1726759140000|2024-09-19 15:19:00|5713.02|5712.52|5712.52|5712.02|5713.02|5712.52|5712.02|5711.52|401
1726759150000|2024-09-19 15:19:10|5712.64|5712.14|5713.02|5712.52|5713.27|5712.77|5712.64|5712.14|215
1726759160000|2024-09-19 15:19:20|5713.14|5712.64|5714.02|5713.52|5714.02|5713.52|5713.14|5712.64|172
1726759170000|2024-09-19 15:19:30|5713.77|5713.27|5713.02|5712.52|5713.77|5713.27|5713.02|5712.52|183
1726759180000|2024-09-19 15:19:40|5713.14|5712.64|5713.52|5713.02|5713.52|5713.02|5713.14|5712.64|139
1726759190000|2024-09-19 15:19:50|5713.77|5713.27|5713.27|5712.77|5713.89|5713.39|5713.27|5712.77|211
1726759200000|2024-09-19 15:20:00|5713.52|5713.02|5713.77|5713.27|5714.02|5713.52|5713.52|5713.02|270
1726759210000|2024-09-19 15:20:10|5713.27|5712.77|5715.02|5714.52|5715.02|5714.52|5713.27|5712.77|432
1726759220000|2024-09-19 15:20:20|5714.77|5714.27|5714.52|5714.02|5714.77|5714.27|5714.27|5713.77|421
1726759230000|2024-09-19 15:20:30|5714.77|5714.27|5715.02|5714.52|5715.02|5714.52|5714.64|5714.14|349
1726759240000|2024-09-19 15:20:40|5715.27|5714.77|5715.77|5715.27|5716.02|5715.52|5715.27|5714.77|555
1726759250000|2024-09-19 15:20:50|5715.52|5715.02|5715.52|5715.02|5715.77|5715.27|5715.27|5714.77|459
1726759260000|2024-09-19 15:21:00|5715.64|5715.14|5714.27|5713.77|5715.77|5715.27|5714.27|5713.77|916
1726759270000|2024-09-19 15:21:10|5714.52|5714.02|5714.77|5714.27|5714.77|5714.27|5714.52|5714.02|180
1726759280000|2024-09-19 15:21:20|5714.89|5714.39|5714.77|5714.27|5714.89|5714.39|5714.27|5713.77|347
1726759290000|2024-09-19 15:21:30|5715.02|5714.52|5714.52|5714.02|5715.02|5714.52|5714.27|5713.77|193
1726759300000|2024-09-19 15:21:40|5714.27|5713.77|5715.02|5714.52|5715.27|5714.77|5714.27|5713.77|780
1726759310000|2024-09-19 15:21:50|5715.14|5714.64|5715.27|5714.77|5715.52|5715.02|5715.14|5714.64|450
1726759320000|2024-09-19 15:22:00|5715.52|5715.02|5715.77|5715.27|5715.77|5715.27|5715.27|5714.77|385
1726759330000|2024-09-19 15:22:10|5715.89|5715.39|5715.02|5714.52|5716.02|5715.52|5715.02|5714.52|584
1726759340000|2024-09-19 15:22:20|5715.27|5714.77|5714.77|5714.27|5715.27|5714.77|5714.77|5714.27|690
1726759350000|2024-09-19 15:22:30|5715.02|5714.52|5716.02|5715.52|5716.02|5715.52|5715.02|5714.52|633
1726759360000|2024-09-19 15:22:40|5715.77|5715.27|5716.02|5715.52|5716.02|5715.52|5715.77|5715.27|531
1726759370000|2024-09-19 15:22:50|5715.77|5715.27|5715.77|5715.27|5715.89|5715.39|5715.77|5715.27|563
1726759380000|2024-09-19 15:23:00|5715.89|5715.39|5715.27|5714.77|5716.27|5715.77|5715.02|5714.52|600
1726759390000|2024-09-19 15:23:10|5715.14|5714.64|5714.77|5714.27|5715.14|5714.64|5714.27|5713.77|456
1726759400000|2024-09-19 15:23:20|5715.02|5714.52|5714.02|5713.52|5715.27|5714.77|5714.02|5713.52|408
1726759410000|2024-09-19 15:23:30|5713.77|5713.27|5714.77|5714.27|5715.27|5714.77|5713.77|5713.27|238
1726759420000|2024-09-19 15:23:40|5715.02|5714.52|5715.27|5714.77|5715.77|5715.27|5715.02|5714.52|141
1726759430000|2024-09-19 15:23:50|5715.39|5714.89|5715.77|5715.27|5715.77|5715.27|5715.27|5714.77|85
1726759440000|2024-09-19 15:24:00|5715.52|5715.02|5716.02|5715.52|5716.27|5715.77|5715.27|5714.77|490
1726759450000|2024-09-19 15:24:10|5715.77|5715.27|5716.02|5715.52|5716.02|5715.52|5715.52|5715.02|535
1726759460000|2024-09-19 15:24:20|5716.27|5715.77|5716.77|5716.27|5717.02|5716.52|5716.02|5715.52|810
1726759470000|2024-09-19 15:24:30|5717.02|5716.52|5717.27|5716.77|5717.77|5717.27|5716.77|5716.27|433
1726759480000|2024-09-19 15:24:40|5717.39|5716.89|5717.52|5717.02|5717.52|5717.02|5717.27|5716.77|187
1726759490000|2024-09-19 15:24:50|5717.27|5716.77|5717.27|5716.77|5717.52|5717.02|5717.27|5716.77|166
1726759500000|2024-09-19 15:25:00|5717.14|5716.64|5717.02|5716.52|5717.27|5716.77|5716.77|5716.27|403
1726759510000|2024-09-19 15:25:10|5717.14|5716.64|5717.02|5716.52|5717.27|5716.77|5716.77|5716.27|607
1726759520000|2024-09-19 15:25:20|5716.77|5716.27|5717.27|5716.77|5717.52|5717.02|5716.77|5716.27|252
1726759530000|2024-09-19 15:25:30|5717.52|5717.02|5716.77|5716.27|5717.77|5717.27|5716.77|5716.27|243
1726759540000|2024-09-19 15:25:40|5716.52|5716.02|5716.52|5716.02|5716.77|5716.27|5716.52|5716.02|161
1726759550000|2024-09-19 15:25:50|5716.27|5715.77|5716.77|5716.27|5717.02|5716.52|5716.27|5715.77|221
1726759560000|2024-09-19 15:26:00|5717.02|5716.52|5716.52|5716.02|5717.02|5716.52|5716.27|5715.77|427
1726759570000|2024-09-19 15:26:10|5716.39|5715.89|5715.27|5714.77|5716.39|5715.89|5715.02|5714.52|444
1726759580000|2024-09-19 15:26:20|5715.02|5714.52|5715.02|5714.52|5715.77|5715.27|5715.02|5714.52|322
1726759590000|2024-09-19 15:26:30|5715.27|5714.77|5715.52|5715.02|5716.02|5715.52|5715.02|5714.52|476
1726759600000|2024-09-19 15:26:40|5715.77|5715.27|5716.02|5715.52|5716.02|5715.52|5715.52|5715.02|258
1726759610000|2024-09-19 15:26:50|5716.27|5715.77|5717.02|5716.52|5717.27|5716.77|5716.27|5715.77|468
1726759620000|2024-09-19 15:27:00|5716.77|5716.27|5716.52|5716.02|5717.27|5716.77|5716.27|5715.77|535
1726759630000|2024-09-19 15:27:10|5716.39|5715.89|5716.77|5716.27|5717.02|5716.52|5716.27|5715.77|180
1726759640000|2024-09-19 15:27:20|||||||||179
1726759650000|2024-09-19 15:27:30|5716.52|5716.02|5716.02|5715.52|5716.77|5716.27|5716.02|5715.52|552
1726759660000|2024-09-19 15:27:40|5716.14|5715.64|5715.02|5714.52|5716.27|5715.77|5715.02|5714.52|337
1726759670000|2024-09-19 15:27:50|5715.27|5714.77|5714.77|5714.27|5715.27|5714.77|5714.77|5714.27|304
1726759680000|2024-09-19 15:28:00|5715.02|5714.52|5715.27|5714.77|5715.52|5715.02|5715.02|5714.52|593
1726759690000|2024-09-19 15:28:10|5715.02|5714.52|5715.52|5715.02|5715.52|5715.02|5715.02|5714.52|172
1726759700000|2024-09-19 15:28:20|5715.39|5714.89|5715.02|5714.52|5715.52|5715.02|5714.77|5714.27|210
1726759710000|2024-09-19 15:28:30|5715.27|5714.77|5714.77|5714.27|5715.52|5715.02|5714.52|5714.02|287
1726759720000|2024-09-19 15:28:40|5714.52|5714.02|5713.77|5713.27|5715.14|5714.64|5713.52|5713.02|887
1726759730000|2024-09-19 15:28:50|5714.02|5713.52|5714.27|5713.77|5714.27|5713.77|5713.52|5713.02|392
1726759740000|2024-09-19 15:29:00|5714.52|5714.02|5715.52|5715.02|5715.52|5715.02|5714.52|5714.02|269
1726759750000|2024-09-19 15:29:10|5715.39|5714.89|5716.27|5715.77|5716.27|5715.77|5715.27|5714.77|184
1726759760000|2024-09-19 15:29:20|5716.64|5716.14|5715.52|5715.02|5716.64|5716.14|5715.39|5714.89|510
1726759770000|2024-09-19 15:29:30|5715.77|5715.27|5714.77|5714.27|5715.77|5715.27|5714.77|5714.27|340
1726759780000|2024-09-19 15:29:40|5714.52|5714.02|5715.52|5715.02|5715.52|5715.02|5714.52|5714.02|953
1726759790000|2024-09-19 15:29:50|5715.77|5715.27|5715.02|5714.52|5715.77|5715.27|5714.52|5714.02|455
1726759800000|2024-09-19 15:30:00|5715.27|5714.77|5715.77|5715.27|5715.77|5715.27|5715.02|5714.52|434
1726759810000|2024-09-19 15:30:10|5715.52|5715.02|5716.02|5715.52|5716.39|5715.89|5715.52|5715.02|546
1726759820000|2024-09-19 15:30:20|5716.14|5715.64|5716.02|5715.52|5716.52|5716.02|5715.77|5715.27|333
1726759830000|2024-09-19 15:30:30|5716.27|5715.77|5715.77|5715.27|5716.27|5715.77|5715.52|5715.02|253
1726759840000|2024-09-19 15:30:40|5716.02|5715.52|5715.27|5714.77|5716.02|5715.52|5715.02|5714.52|418
1726759850000|2024-09-19 15:30:50|5715.52|5715.02|5715.27|5714.77|5715.64|5715.14|5715.02|5714.52|293
1726759860000|2024-09-19 15:31:00|5715.02|5714.52|5715.27|5714.77|5715.27|5714.77|5714.89|5714.39|227
1726759870000|2024-09-19 15:31:10|5715.02|5714.52|5713.77|5713.27|5715.02|5714.52|5713.77|5713.27|362
1726759880000|2024-09-19 15:31:20|5714.02|5713.52|5713.77|5713.27|5714.02|5713.52|5713.52|5713.02|263
1726759890000|2024-09-19 15:31:30|5713.52|5713.02|5713.52|5713.02|5714.02|5713.52|5713.52|5713.02|414
1726759900000|2024-09-19 15:31:40|5713.39|5712.89|5713.02|5712.52|5713.64|5713.14|5712.77|5712.27|457
1726759910000|2024-09-19 15:31:50|5712.77|5712.27|5713.02|5712.52|5713.02|5712.52|5712.52|5712.02|522
1726759920000|2024-09-19 15:32:00|5712.77|5712.27|5714.02|5713.52|5714.02|5713.52|5712.77|5712.27|395
1726759930000|2024-09-19 15:32:10|5713.77|5713.27|5713.27|5712.77|5713.77|5713.27|5712.77|5712.27|195
1726759940000|2024-09-19 15:32:20|5713.39|5712.89|5712.27|5711.77|5713.39|5712.89|5711.77|5711.27|326
1726759950000|2024-09-19 15:32:30|5712.52|5712.02|5712.77|5712.27|5713.27|5712.77|5712.52|5712.02|292
1726759960000|2024-09-19 15:32:40|5712.89|5712.39|5712.89|5712.39|5713.39|5712.89|5712.77|5712.27|346
1726759970000|2024-09-19 15:32:50|5712.77|5712.27|5712.52|5712.02|5712.77|5712.27|5712.27|5711.77|299
1726759980000|2024-09-19 15:33:00|5712.77|5712.27|5711.52|5711.02|5712.77|5712.27|5711.02|5710.52|693
1726759990000|2024-09-19 15:33:10|5711.27|5710.77|5711.02|5710.52|5711.52|5711.02|5711.02|5710.52|312
1726760000000|2024-09-19 15:33:20|5711.27|5710.77|5711.52|5711.02|5711.77|5711.27|5711.02|5710.52|224
1726760010000|2024-09-19 15:33:30|5711.77|5711.27|5711.77|5711.27|5712.02|5711.52|5711.27|5710.77|347
1726760020000|2024-09-19 15:33:40|5711.52|5711.02|5711.52|5711.02|5711.52|5711.02|5710.77|5710.27|622
1726760030000|2024-09-19 15:33:50|5711.39|5710.89|5711.39|5710.89|5711.77|5711.27|5711.27|5710.77|215
1726760040000|2024-09-19 15:34:00|5711.52|5711.02|5711.89|5711.39|5712.02|5711.52|5711.27|5710.77|338
1726760050000|2024-09-19 15:34:10|5711.77|5711.27|5712.02|5711.52|5712.02|5711.52|5711.27|5710.77|303
1726760060000|2024-09-19 15:34:20|5712.14|5711.64|5712.77|5712.27|5712.77|5712.27|5712.02|5711.52|748
1726760070000|2024-09-19 15:34:30|5713.02|5712.52|5711.77|5711.27|5713.02|5712.52|5711.77|5711.27|296
1726760080000|2024-09-19 15:34:40|5712.02|5711.52|5712.77|5712.27|5712.77|5712.27|5712.02|5711.52|183
1726760090000|2024-09-19 15:34:50|5712.64|5712.14|5712.64|5712.14|5712.77|5712.27|5712.27|5711.77|441
1726760100000|2024-09-19 15:35:00|5712.77|5712.27|5712.77|5712.27|5713.02|5712.52|5712.27|5711.77|216
1726760110000|2024-09-19 15:35:10|5712.89|5712.39|5712.52|5712.02|5713.27|5712.77|5712.27|5711.77|476
1726760120000|2024-09-19 15:35:20|5712.77|5712.27|5713.27|5712.77|5713.27|5712.77|5712.77|5712.27|107
1726760130000|2024-09-19 15:35:30|5712.77|5712.27|5713.02|5712.52|5713.27|5712.77|5712.52|5712.02|367
1726760140000|2024-09-19 15:35:40|5713.14|5712.64|5713.27|5712.77|5713.27|5712.77|5712.77|5712.27|168
1726760150000|2024-09-19 15:35:50|5713.14|5712.64|5714.27|5713.77|5715.02|5714.52|5713.02|5712.52|558
1726760160000|2024-09-19 15:36:00|5714.52|5714.02|5714.27|5713.77|5714.77|5714.27|5714.27|5713.77|394
1726760170000|2024-09-19 15:36:10|5713.77|5713.27|5713.02|5712.52|5713.77|5713.27|5712.77|5712.27|295
1726760180000|2024-09-19 15:36:20|5712.77|5712.27|5712.77|5712.27|5713.27|5712.77|5712.52|5712.02|251
1726760190000|2024-09-19 15:36:30|5713.02|5712.52|5712.77|5712.27|5713.27|5712.77|5712.77|5712.27|209
1726760200000|2024-09-19 15:36:40|5713.02|5712.52|5713.27|5712.77|5713.39|5712.89|5712.77|5712.27|225
1726760210000|2024-09-19 15:36:50|5713.14|5712.64|5713.89|5713.39|5714.02|5713.52|5713.14|5712.64|186
1726760220000|2024-09-19 15:37:00|5714.02|5713.52|5713.02|5712.52|5714.02|5713.52|5713.02|5712.52|262
1726760230000|2024-09-19 15:37:10|5713.27|5712.77|5713.52|5713.02|5713.52|5713.02|5713.02|5712.52|235
1726760240000|2024-09-19 15:37:20|5713.77|5713.27|5713.52|5713.02|5713.77|5713.27|5713.27|5712.77|478
1726760250000|2024-09-19 15:37:30|5713.77|5713.27|5714.27|5713.77|5714.27|5713.77|5713.77|5713.27|251
1726760260000|2024-09-19 15:37:40|5714.39|5713.89|5714.52|5714.02|5714.77|5714.27|5714.27|5713.77|173
1726760270000|2024-09-19 15:37:50|5714.64|5714.14|5714.27|5713.77|5714.77|5714.27|5714.27|5713.77|283
1726760280000|2024-09-19 15:38:00|5714.52|5714.02|5714.02|5713.52|5714.77|5714.27|5713.77|5713.27|316
1726760290000|2024-09-19 15:38:10|5714.14|5713.64|5715.52|5715.02|5715.77|5715.27|5714.02|5713.52|365
1726760300000|2024-09-19 15:38:20|5715.39|5714.89|5714.02|5713.52|5715.39|5714.89|5714.02|5713.52|361
1726760310000|2024-09-19 15:38:30|5713.77|5713.27|5713.77|5713.27|5714.27|5713.77|5713.77|5713.27|203
1726760320000|2024-09-19 15:38:40|5714.02|5713.52|5713.77|5713.27|5714.27|5713.77|5713.77|5713.27|167
1726760330000|2024-09-19 15:38:50|5714.02|5713.52|5714.02|5713.52|5714.02|5713.52|5713.89|5713.39|413
1726760340000|2024-09-19 15:39:00|5714.14|5713.64|5714.77|5714.27|5714.77|5714.27|5714.02|5713.52|242
1726760350000|2024-09-19 15:39:10|5714.89|5714.39|5714.27|5713.77|5715.02|5714.52|5714.27|5713.77|168
1726760360000|2024-09-19 15:39:20|5714.39|5713.89|5714.02|5713.52|5714.52|5714.02|5713.77|5713.27|166
1726760370000|2024-09-19 15:39:30|5714.14|5713.64|5713.27|5712.77|5714.27|5713.77|5713.02|5712.52|329
1726760380000|2024-09-19 15:39:40|5713.52|5713.02|5713.77|5713.27|5713.77|5713.27|5713.39|5712.89|149
1726760390000|2024-09-19 15:39:50|5713.89|5713.39|5713.52|5713.02|5713.89|5713.39|5713.52|5713.02|158
1726760400000|2024-09-19 15:40:00|5713.77|5713.27|5714.14|5713.64|5714.27|5713.77|5713.27|5712.77|246
1726760410000|2024-09-19 15:40:10|5714.02|5713.52|5714.27|5713.77|5714.52|5714.02|5714.02|5713.52|122
1726760420000|2024-09-19 15:40:20|5714.52|5714.02|5715.02|5714.52|5715.27|5714.77|5714.52|5714.02|155
1726760430000|2024-09-19 15:40:30|5715.27|5714.77|5715.52|5715.02|5715.52|5715.02|5715.27|5714.77|175
1726760440000|2024-09-19 15:40:40|5715.77|5715.27|5716.27|5715.77|5716.27|5715.77|5715.27|5714.77|261
1726760450000|2024-09-19 15:40:50|5716.02|5715.52|5716.27|5715.77|5716.27|5715.77|5715.77|5715.27|390
1726760460000|2024-09-19 15:41:00|5716.02|5715.52|5715.02|5714.52|5716.02|5715.52|5715.02|5714.52|599
1726760470000|2024-09-19 15:41:10|5715.27|5714.77|5715.02|5714.52|5715.39|5714.89|5715.02|5714.52|326
1726760480000|2024-09-19 15:41:20|5714.77|5714.27|5714.02|5713.52|5714.77|5714.27|5713.27|5712.77|500
1726760490000|2024-09-19 15:41:30|5713.77|5713.27|5714.77|5714.27|5714.77|5714.27|5713.77|5713.27|186
1726760500000|2024-09-19 15:41:40|5714.52|5714.02|5714.77|5714.27|5715.02|5714.52|5714.52|5714.02|114
1726760510000|2024-09-19 15:41:50|5714.89|5714.39|5715.52|5715.02|5715.52|5715.02|5714.77|5714.27|138
1726760520000|2024-09-19 15:42:00|5715.27|5714.77|5715.52|5715.02|5715.77|5715.27|5715.02|5714.52|238
1726760530000|2024-09-19 15:42:10|5715.39|5714.89|5716.27|5715.77|5716.52|5716.02|5715.02|5714.52|480
1726760540000|2024-09-19 15:42:20|5716.02|5715.52|5715.77|5715.27|5716.27|5715.77|5715.52|5715.02|305
1726760550000|2024-09-19 15:42:30|5716.02|5715.52|5716.27|5715.77|5716.52|5716.02|5715.52|5715.02|628
1726760560000|2024-09-19 15:42:40|5715.52|5715.02|5714.77|5714.27|5715.52|5715.02|5714.77|5714.27|397
1726760570000|2024-09-19 15:42:50|5714.52|5714.02|5715.02|5714.52|5715.02|5714.52|5714.52|5714.02|191
1726760580000|2024-09-19 15:43:00|5714.77|5714.27|5715.27|5714.77|5715.52|5715.02|5714.77|5714.27|150
1726760590000|2024-09-19 15:43:10|5714.77|5714.27|5714.77|5714.27|5715.27|5714.77|5714.77|5714.27|161
1726760600000|2024-09-19 15:43:20|5714.89|5714.39|5715.27|5714.77|5715.27|5714.77|5714.89|5714.39|125
1726760610000|2024-09-19 15:43:30|5715.02|5714.52|5715.14|5714.64|5715.77|5715.27|5715.02|5714.52|174
1726760620000|2024-09-19 15:43:40|5715.27|5714.77|5715.27|5714.77|5715.52|5715.02|5715.27|5714.77|107
1726760630000|2024-09-19 15:43:50|5715.39|5714.89|5715.02|5714.52|5715.52|5715.02|5715.02|5714.52|171
1726760640000|2024-09-19 15:44:00|5714.77|5714.27|5715.77|5715.27|5715.77|5715.27|5714.77|5714.27|229
1726760650000|2024-09-19 15:44:10|5715.52|5715.02|5714.27|5713.77|5715.52|5715.02|5714.27|5713.77|287
1726760660000|2024-09-19 15:44:20|5714.52|5714.02|5714.02|5713.52|5714.52|5714.02|5713.52|5713.02|198
1726760670000|2024-09-19 15:44:30|5713.77|5713.27|5714.02|5713.52|5714.27|5713.77|5713.77|5713.27|288
1726760680000|2024-09-19 15:44:40|5714.27|5713.77|5713.52|5713.02|5714.27|5713.77|5713.02|5712.52|447
1726760690000|2024-09-19 15:44:50|5713.27|5712.77|5714.02|5713.52|5714.02|5713.52|5713.27|5712.77|171
1726760700000|2024-09-19 15:45:00|5713.77|5713.27|5713.77|5713.27|5713.77|5713.27|5713.27|5712.77|352
1726760710000|2024-09-19 15:45:10|5713.52|5713.02|5714.52|5714.02|5714.52|5714.02|5713.52|5713.02|271
1726760720000|2024-09-19 15:45:20|5714.27|5713.77|5715.52|5715.02|5715.64|5715.14|5714.27|5713.77|655
1726760730000|2024-09-19 15:45:30|5715.77|5715.27|5715.27|5714.77|5715.77|5715.27|5715.02|5714.52|193
1726760740000|2024-09-19 15:45:40|5715.39|5714.89|5715.27|5714.77|5715.52|5715.02|5715.02|5714.52|137
1726760750000|2024-09-19 15:45:50|5715.39|5714.89|5715.52|5715.02|5715.77|5715.27|5715.27|5714.77|152
1726760760000|2024-09-19 15:46:00|5715.77|5715.27|5715.52|5715.02|5715.77|5715.27|5715.27|5714.77|172
1726760770000|2024-09-19 15:46:10|5715.39|5714.89|5715.77|5715.27|5716.02|5715.52|5715.39|5714.89|306
1726760780000|2024-09-19 15:46:20|5715.64|5715.14|5715.52|5715.02|5715.64|5715.14|5715.52|5715.02|451
1726760790000|2024-09-19 15:46:30|5715.77|5715.27|5716.02|5715.52|5716.39|5715.89|5715.77|5715.27|444
1726760800000|2024-09-19 15:46:40|5716.27|5715.77|5716.27|5715.77|5716.27|5715.77|5716.02|5715.52|164
1726760810000|2024-09-19 15:46:50|5716.14|5715.64|5715.77|5715.27|5716.27|5715.77|5715.77|5715.27|103
1726760820000|2024-09-19 15:47:00|5715.52|5715.02|5715.27|5714.77|5715.52|5715.02|5715.27|5714.77|217
1726760830000|2024-09-19 15:47:10|5715.02|5714.52|5715.27|5714.77|5715.52|5715.02|5715.02|5714.52|223
1726760840000|2024-09-19 15:47:20|5715.02|5714.52|5715.77|5715.27|5715.77|5715.27|5715.02|5714.52|326
1726760850000|2024-09-19 15:47:30|5715.52|5715.02|5715.77|5715.27|5715.77|5715.27|5715.52|5715.02|146
1726760860000|2024-09-19 15:47:40|5715.52|5715.02|5716.27|5715.77|5716.52|5716.02|5715.52|5715.02|802
1726760870000|2024-09-19 15:47:50|5716.02|5715.52|5716.27|5715.77|5716.27|5715.77|5716.02|5715.52|130
1726760880000|2024-09-19 15:48:00|5716.52|5716.02|5716.77|5716.27|5716.77|5716.27|5716.52|5716.02|185
1726760890000|2024-09-19 15:48:10|5716.52|5716.02|5716.27|5715.77|5716.77|5716.27|5716.02|5715.52|352
1726760900000|2024-09-19 15:48:20|5716.14|5715.64|5716.27|5715.77|5716.39|5715.89|5716.14|5715.64|159
1726760910000|2024-09-19 15:48:30|5716.52|5716.02|5716.27|5715.77|5716.52|5716.02|5716.27|5715.77|262
1726760920000|2024-09-19 15:48:40|5716.77|5716.27|5717.52|5717.02|5717.77|5717.27|5716.77|5716.27|647
1726760930000|2024-09-19 15:48:50|5717.77|5717.27|5717.52|5717.02|5717.77|5717.27|5717.39|5716.89|671
1726760940000|2024-09-19 15:49:00|5717.77|5717.27|5717.02|5716.52|5717.77|5717.27|5717.02|5716.52|685
1726760950000|2024-09-19 15:49:10|5717.14|5716.64|5716.52|5716.02|5717.27|5716.77|5716.52|5716.02|340
1726760960000|2024-09-19 15:49:20|5716.77|5716.27|5717.02|5716.52|5717.02|5716.52|5716.77|5716.27|200
1726760970000|2024-09-19 15:49:30|5717.27|5716.77|5717.02|5716.52|5717.52|5717.02|5717.02|5716.52|207
1726760980000|2024-09-19 15:49:40|||||||||69
1726760990000|2024-09-19 15:49:50|5717.14|5716.64|5716.77|5716.27|5717.52|5717.02|5716.77|5716.27|320
1726761000000|2024-09-19 15:50:00|5717.02|5716.52|5716.77|5716.27|5717.02|5716.52|5716.77|5716.27|481
1726761010000|2024-09-19 15:50:10|5716.27|5715.77|5716.27|5715.77|5716.77|5716.27|5715.77|5715.27|1060
1726761020000|2024-09-19 15:50:20|5716.02|5715.52|5715.77|5715.27|5716.27|5715.77|5715.77|5715.27|265
1726761030000|2024-09-19 15:50:30|5716.02|5715.52|5714.02|5713.52|5716.27|5715.77|5714.02|5713.52|582
1726761040000|2024-09-19 15:50:40|5714.27|5713.77|5714.77|5714.27|5714.77|5714.27|5713.77|5713.27|1067
1726761050000|2024-09-19 15:50:50|5715.02|5714.52|5715.52|5715.02|5715.77|5715.27|5715.02|5714.52|273
1726761060000|2024-09-19 15:51:00|5715.39|5714.89|5714.77|5714.27|5715.52|5715.02|5714.52|5714.02|222
1726761070000|2024-09-19 15:51:10|5714.52|5714.02|5714.77|5714.27|5714.77|5714.27|5714.27|5713.77|316
1726761080000|2024-09-19 15:51:20|5714.52|5714.02|5713.77|5713.27|5714.64|5714.14|5713.77|5713.27|234
1726761090000|2024-09-19 15:51:30|5713.52|5713.02|5711.77|5711.27|5713.77|5713.27|5711.52|5711.02|778
1726761100000|2024-09-19 15:51:40|5711.52|5711.02|5711.52|5711.02|5712.02|5711.52|5711.27|5710.77|395
1726761110000|2024-09-19 15:51:50|5711.02|5710.52|5711.77|5711.27|5711.77|5711.27|5710.77|5710.27|398
1726761120000|2024-09-19 15:52:00|5711.89|5711.39|5709.02|5708.52|5711.89|5711.39|5708.77|5708.27|1052
1726761130000|2024-09-19 15:52:10|5708.27|5707.77|5709.52|5709.02|5709.77|5709.27|5708.27|5707.77|778
1726761140000|2024-09-19 15:52:20|5710.02|5709.52|5710.27|5709.77|5710.27|5709.77|5710.02|5709.52|296
1726761150000|2024-09-19 15:52:30|5710.02|5709.52|5710.52|5710.02|5710.52|5710.02|5710.02|5709.52|235
1726761160000|2024-09-19 15:52:40|5710.27|5709.77|5710.77|5710.27|5711.02|5710.52|5709.77|5709.27|297
1726761170000|2024-09-19 15:52:50|5710.52|5710.02|5710.02|5709.52|5710.52|5710.02|5709.39|5708.89|353
1726761180000|2024-09-19 15:53:00|5709.77|5709.27|5709.02|5708.52|5709.77|5709.27|5708.52|5708.02|631
1726761190000|2024-09-19 15:53:10|5709.27|5708.77|5706.52|5706.02|5709.27|5708.77|5706.52|5706.02|612
1726761200000|2024-09-19 15:53:20|5706.77|5706.27|5707.52|5707.02|5708.02|5707.52|5706.77|5706.27|593
1726761210000|2024-09-19 15:53:30|5707.77|5707.27|5708.27|5707.77|5708.27|5707.77|5707.27|5706.77|371
1726761220000|2024-09-19 15:53:40|5708.52|5708.02|5708.77|5708.27|5709.02|5708.52|5708.27|5707.77|343
1726761230000|2024-09-19 15:53:50|5708.52|5708.02|5709.77|5709.27|5710.02|5709.52|5708.52|5708.02|291
1726761240000|2024-09-19 15:54:00|5709.64|5709.14|5710.27|5709.77|5710.27|5709.77|5709.64|5709.14|418
1726761250000|2024-09-19 15:54:10|5710.02|5709.52|5711.02|5710.52|5711.02|5710.52|5710.02|5709.52|329
1726761260000|2024-09-19 15:54:20|5710.77|5710.27|5710.52|5710.02|5711.02|5710.52|5710.52|5710.02|257
1726761270000|2024-09-19 15:54:30|5710.39|5709.89|5710.77|5710.27|5711.02|5710.52|5710.39|5709.89|175
1726761280000|2024-09-19 15:54:40|5711.02|5710.52|5710.77|5710.27|5711.02|5710.52|5710.52|5710.02|307
1726761290000|2024-09-19 15:54:50|5710.89|5710.39|5710.77|5710.27|5711.27|5710.77|5710.52|5710.02|178
1726761300000|2024-09-19 15:55:00|5710.52|5710.02|5710.52|5710.02|5710.77|5710.27|5710.02|5709.52|384
1726761310000|2024-09-19 15:55:10|5710.77|5710.27|5710.77|5710.27|5711.02|5710.52|5710.52|5710.02|142
1726761320000|2024-09-19 15:55:20|5711.02|5710.52|5710.52|5710.02|5711.02|5710.52|5710.27|5709.77|206
1726761330000|2024-09-19 15:55:30|5710.77|5710.27|5710.77|5710.27|5711.27|5710.77|5710.52|5710.02|355
1726761340000|2024-09-19 15:55:40|5711.02|5710.52|5711.27|5710.77|5711.52|5711.02|5710.77|5710.27|354
1726761350000|2024-09-19 15:55:50|5711.14|5710.64|5711.52|5711.02|5711.77|5711.27|5711.02|5710.52|156
1726761360000|2024-09-19 15:56:00|5711.27|5710.77|5710.77|5710.27|5711.52|5711.02|5710.77|5710.27|256
1726761370000|2024-09-19 15:56:10|5710.64|5710.14|5709.52|5709.02|5710.64|5710.14|5709.27|5708.77|331
1726761380000|2024-09-19 15:56:20|5709.27|5708.77|5708.77|5708.27|5709.27|5708.77|5708.52|5708.02|229
1726761390000|2024-09-19 15:56:30|5709.02|5708.52|5709.27|5708.77|5709.52|5709.02|5708.89|5708.39|143
1726761400000|2024-09-19 15:56:40|5709.02|5708.52|5708.52|5708.02|5709.27|5708.77|5708.52|5708.02|178
1726761410000|2024-09-19 15:56:50|5708.39|5707.89|5708.77|5708.27|5708.77|5708.27|5708.27|5707.77|154
1726761420000|2024-09-19 15:57:00|5708.89|5708.39|5707.77|5707.27|5708.89|5708.39|5707.77|5707.27|499
1726761430000|2024-09-19 15:57:10|5708.27|5707.77|5708.02|5707.52|5708.27|5707.77|5707.27|5706.77|441
1726761440000|2024-09-19 15:57:20|5707.77|5707.27|5708.52|5708.02|5708.52|5708.02|5707.77|5707.27|441
1726761450000|2024-09-19 15:57:30|5708.77|5708.27|5708.02|5707.52|5709.27|5708.77|5708.02|5707.52|771
1726761460000|2024-09-19 15:57:40|5708.27|5707.77|5708.52|5708.02|5708.77|5708.27|5708.27|5707.77|379
1726761470000|2024-09-19 15:57:50|5708.77|5708.27|5709.52|5709.02|5709.77|5709.27|5708.77|5708.27|303
1726761480000|2024-09-19 15:58:00|5709.27|5708.77|5709.77|5709.27|5710.02|5709.52|5709.02|5708.52|200
1726761490000|2024-09-19 15:58:10|5709.52|5709.02|5709.77|5709.27|5709.77|5709.27|5709.02|5708.52|250
1726761500000|2024-09-19 15:58:20|5710.02|5709.52|5710.52|5710.02|5711.02|5710.52|5710.02|5709.52|247
1726761510000|2024-09-19 15:58:30|5710.27|5709.77|5710.02|5709.52|5710.52|5710.02|5710.02|5709.52|146
1726761520000|2024-09-19 15:58:40|5709.77|5709.27|5709.77|5709.27|5710.02|5709.52|5709.77|5709.27|136
1726761530000|2024-09-19 15:58:50|5710.02|5709.52|5710.52|5710.02|5710.77|5710.27|5710.02|5709.52|322
1726761540000|2024-09-19 15:59:00|5710.27|5709.77|5710.77|5710.27|5710.77|5710.27|5710.02|5709.52|181
1726761550000|2024-09-19 15:59:10|5710.64|5710.14|5711.02|5710.52|5711.27|5710.77|5710.64|5710.14|226
1726761560000|2024-09-19 15:59:20|5711.14|5710.64|5710.27|5709.77|5711.14|5710.64|5710.27|5709.77|258
1726761570000|2024-09-19 15:59:30|5710.02|5709.52|5709.27|5708.77|5710.02|5709.52|5709.14|5708.64|632
1726761580000|2024-09-19 15:59:40|5709.14|5708.64|5709.52|5709.02|5709.52|5709.02|5709.14|5708.64|314
1726761590000|2024-09-19 15:59:50|5709.77|5709.27|5710.02|5709.52|5710.02|5709.52|5709.52|5709.02|126
1726761600000|2024-09-19 16:00:00|5710.27|5709.77|5709.27|5708.77|5710.27|5709.77|5709.27|5708.77|626
1726761610000|2024-09-19 16:00:10|5709.52|5709.02|5709.52|5709.02|5710.02|5709.52|5709.52|5709.02|171
1726761620000|2024-09-19 16:00:20|5709.77|5709.27|5710.77|5710.27|5710.77|5710.27|5709.64|5709.14|470
1726761630000|2024-09-19 16:00:30|5710.52|5710.02|5710.52|5710.02|5710.77|5710.27|5709.77|5709.27|235
1726761640000|2024-09-19 16:00:40|5710.64|5710.14|5710.77|5710.27|5710.77|5710.27|5710.52|5710.02|54
1726761650000|2024-09-19 16:00:50|5711.02|5710.52|5711.02|5710.52|5711.27|5710.77|5710.77|5710.27|146
1726761660000|2024-09-19 16:01:00|5710.77|5710.27|5712.02|5711.52|5712.02|5711.52|5710.77|5710.27|287
1726761670000|2024-09-19 16:01:10|5712.27|5711.77|5712.02|5711.52|5712.77|5712.27|5711.77|5711.27|497
1726761680000|2024-09-19 16:01:20|5712.27|5711.77|5712.52|5712.02|5712.77|5712.27|5712.02|5711.52|260
1726761690000|2024-09-19 16:01:30|5712.77|5712.27|5712.64|5712.14|5712.77|5712.27|5712.02|5711.52|634
1726761700000|2024-09-19 16:01:40|5712.77|5712.27|5712.27|5711.77|5713.27|5712.77|5712.27|5711.77|365
1726761710000|2024-09-19 16:01:50|5712.39|5711.89|5713.02|5712.52|5713.02|5712.52|5712.39|5711.89|160
1726761720000|2024-09-19 16:02:00|5713.27|5712.77|5713.52|5713.02|5713.52|5713.02|5712.77|5712.27|362
1726761730000|2024-09-19 16:02:10|5713.39|5712.89|5715.02|5714.52|5715.02|5714.52|5713.27|5712.77|308
1726761740000|2024-09-19 16:02:20|5714.89|5714.39|5715.02|5714.52|5715.02|5714.52|5714.77|5714.27|198
1726761750000|2024-09-19 16:02:30|5715.27|5714.77|5715.02|5714.52|5715.52|5715.02|5715.02|5714.52|204
1726761760000|2024-09-19 16:02:40|5714.89|5714.39|5715.39|5714.89|5715.52|5715.02|5714.89|5714.39|220
1726761770000|2024-09-19 16:02:50|5715.52|5715.02|5715.27|5714.77|5715.52|5715.02|5715.02|5714.52|191
1726761780000|2024-09-19 16:03:00|5715.39|5714.89|5716.27|5715.77|5716.27|5715.77|5715.02|5714.52|510
1726761790000|2024-09-19 16:03:10|5716.02|5715.52|5716.27|5715.77|5716.27|5715.77|5715.89|5715.39|278
1726761800000|2024-09-19 16:03:20|5716.02|5715.52|5716.52|5716.02|5716.89|5716.39|5716.02|5715.52|365
1726761810000|2024-09-19 16:03:30|5716.27|5715.77|5716.39|5715.89|5716.52|5716.02|5716.27|5715.77|295
1726761820000|2024-09-19 16:03:40|5716.27|5715.77|5716.02|5715.52|5716.27|5715.77|5716.02|5715.52|267
1726761830000|2024-09-19 16:03:50|5716.14|5715.64|5717.02|5716.52|5717.02|5716.52|5716.14|5715.64|292
1726761840000|2024-09-19 16:04:00|5716.77|5716.27|5717.27|5716.77|5717.27|5716.77|5716.77|5716.27|602
1726761850000|2024-09-19 16:04:10|5717.52|5717.02|5717.77|5717.27|5718.52|5718.02|5717.27|5716.77|870
1726761860000|2024-09-19 16:04:20|5718.02|5717.52|5717.27|5716.77|5718.02|5717.52|5716.77|5716.27|538
1726761870000|2024-09-19 16:04:30|5717.52|5717.02|5718.52|5718.02|5718.77|5718.27|5717.52|5717.02|547
1726761880000|2024-09-19 16:04:40|5718.27|5717.77|5718.27|5717.77|5718.27|5717.77|5718.02|5717.52|139
1726761890000|2024-09-19 16:04:50|5718.14|5717.64|5718.27|5717.77|5718.27|5717.77|5718.02|5717.52|181
1726761900000|2024-09-19 16:05:00|5718.39|5717.89|5717.27|5716.77|5718.39|5717.89|5717.27|5716.77|412
1726761910000|2024-09-19 16:05:10|5717.52|5717.02|5717.52|5717.02|5717.64|5717.14|5717.39|5716.89|189
1726761920000|2024-09-19 16:05:20|5717.64|5717.14|5717.77|5717.27|5717.77|5717.27|5717.52|5717.02|331
1726761930000|2024-09-19 16:05:30|5717.64|5717.14|5718.52|5718.02|5718.52|5718.02|5717.52|5717.02|431
1726761940000|2024-09-19 16:05:40|5719.02|5718.52|5718.77|5718.27|5719.27|5718.77|5718.52|5718.02|818
1726761950000|2024-09-19 16:05:50|5718.52|5718.02|5718.27|5717.77|5718.52|5718.02|5718.02|5717.52|250
1726761960000|2024-09-19 16:06:00|5718.39|5717.89|5718.02|5717.52|5718.64|5718.14|5718.02|5717.52|175
1726761970000|2024-09-19 16:06:10|5717.89|5717.39|5718.52|5718.02|5718.52|5718.02|5717.89|5717.39|247
1726761980000|2024-09-19 16:06:20|5718.77|5718.27|5719.02|5718.52|5719.02|5718.52|5718.77|5718.27|303
1726761990000|2024-09-19 16:06:30|5718.77|5718.27|5718.89|5718.39|5719.02|5718.52|5718.77|5718.27|177
1726762000000|2024-09-19 16:06:40|5719.02|5718.52|5719.02|5718.52|5719.27|5718.77|5718.52|5718.02|590
1726762010000|2024-09-19 16:06:50|5718.77|5718.27|5719.02|5718.52|5719.02|5718.52|5718.77|5718.27|142
1726762020000|2024-09-19 16:07:00|5718.77|5718.27|5718.52|5718.02|5719.02|5718.52|5718.14|5717.64|623
1726762030000|2024-09-19 16:07:10|5718.77|5718.27|5719.02|5718.52|5719.02|5718.52|5718.77|5718.27|107
1726762040000|2024-09-19 16:07:20|5718.77|5718.27|5718.27|5717.77|5718.77|5718.27|5718.27|5717.77|153
1726762050000|2024-09-19 16:07:30|5718.39|5717.89|5718.77|5718.27|5718.77|5718.27|5718.27|5717.77|208
1726762060000|2024-09-19 16:07:40|5718.52|5718.02|5718.27|5717.77|5718.77|5718.27|5718.02|5717.52|270
1726762070000|2024-09-19 16:07:50|5718.02|5717.52|5718.52|5718.02|5718.52|5718.02|5717.89|5717.39|221
1726762080000|2024-09-19 16:08:00|5718.77|5718.27|5718.52|5718.02|5718.77|5718.27|5718.52|5718.02|95
1726762090000|2024-09-19 16:08:10|5718.77|5718.27|5719.27|5718.77|5719.52|5719.02|5718.52|5718.02|322
1726762100000|2024-09-19 16:08:20|5719.02|5718.52|5719.02|5718.52|5719.14|5718.64|5719.02|5718.52|108
1726762110000|2024-09-19 16:08:30|5718.77|5718.27|5718.27|5717.77|5718.77|5718.27|5718.27|5717.77|329
1726762120000|2024-09-19 16:08:40|5718.52|5718.02|5718.77|5718.27|5718.77|5718.27|5718.27|5717.77|296
1726762130000|2024-09-19 16:08:50|5719.02|5718.52|5718.52|5718.02|5719.02|5718.52|5718.52|5718.02|214
1726762140000|2024-09-19 16:09:00|5718.27|5717.77|5719.27|5718.77|5719.27|5718.77|5718.27|5717.77|309
1726762150000|2024-09-19 16:09:10|5719.39|5718.89|5718.89|5718.39|5719.39|5718.89|5718.77|5718.27|168
1726762160000|2024-09-19 16:09:20|5718.77|5718.27|5719.02|5718.52|5719.27|5718.77|5718.77|5718.27|109
1726762170000|2024-09-19 16:09:30|5719.14|5718.64|5719.02|5718.52|5719.27|5718.77|5718.77|5718.27|343
1726762180000|2024-09-19 16:09:40|5719.27|5718.77|5719.52|5719.02|5719.77|5719.27|5719.02|5718.52|193
1726762190000|2024-09-19 16:09:50|5719.64|5719.14|5719.64|5719.14|5719.77|5719.27|5719.52|5719.02|149
1726762200000|2024-09-19 16:10:00|5719.52|5719.02|5719.52|5719.02|5719.52|5719.02|5719.39|5718.89|193
1726762210000|2024-09-19 16:10:10|5719.77|5719.27|5719.77|5719.27|5719.77|5719.27|5719.27|5718.77|204
1726762220000|2024-09-19 16:10:20|5720.02|5719.52|5719.77|5719.27|5720.27|5719.77|5719.77|5719.27|321
1726762230000|2024-09-19 16:10:30|5720.02|5719.52|5719.27|5718.77|5720.02|5719.52|5719.27|5718.77|633
1726762240000|2024-09-19 16:10:40|5719.14|5718.64|5719.52|5719.02|5719.64|5719.14|5719.14|5718.64|332
1726762250000|2024-09-19 16:10:50|5719.39|5718.89|5719.27|5718.77|5719.64|5719.14|5719.27|5718.77|574
1726762260000|2024-09-19 16:11:00|5719.39|5718.89|5719.52|5719.02|5719.77|5719.27|5719.27|5718.77|168
1726762270000|2024-09-19 16:11:10|5719.27|5718.77|5718.52|5718.02|5719.27|5718.77|5718.52|5718.02|494
1726762280000|2024-09-19 16:11:20|5718.77|5718.27|5718.52|5718.02|5718.77|5718.27|5718.52|5718.02|138
1726762290000|2024-09-19 16:11:30|5718.27|5717.77|5718.27|5717.77|5718.52|5718.02|5718.14|5717.64|788
1726762300000|2024-09-19 16:11:40|5718.02|5717.52|5717.02|5716.52|5718.27|5717.77|5717.02|5716.52|450
1726762310000|2024-09-19 16:11:50|5716.77|5716.27|5716.52|5716.02|5717.02|5716.52|5716.52|5716.02|338
1726762320000|2024-09-19 16:12:00|5716.27|5715.77|5714.52|5714.02|5716.77|5716.27|5714.02|5713.52|774
1726762330000|2024-09-19 16:12:10|5714.77|5714.27|5715.52|5715.02|5716.02|5715.52|5714.77|5714.27|426
1726762340000|2024-09-19 16:12:20|5715.27|5714.77|5716.52|5716.02|5716.52|5716.02|5715.27|5714.77|353
1726762350000|2024-09-19 16:12:30|5716.27|5715.77|5716.52|5716.02|5716.52|5716.02|5715.52|5715.02|180
1726762360000|2024-09-19 16:12:40|5716.39|5715.89|5717.02|5716.52|5717.14|5716.64|5716.02|5715.52|178
1726762370000|2024-09-19 16:12:50|5716.77|5716.27|5716.27|5715.77|5716.89|5716.39|5716.02|5715.52|193
1726762380000|2024-09-19 16:13:00|5716.52|5716.02|5716.27|5715.77|5716.52|5716.02|5716.27|5715.77|87
1726762390000|2024-09-19 16:13:10|5716.14|5715.64|5716.02|5715.52|5716.27|5715.77|5715.52|5715.02|277
1726762400000|2024-09-19 16:13:20|5715.77|5715.27|5716.52|5716.02|5716.52|5716.02|5715.77|5715.27|119
1726762410000|2024-09-19 16:13:30|5716.77|5716.27|5717.27|5716.77|5717.77|5717.27|5716.77|5716.27|255
1726762420000|2024-09-19 16:13:40|5717.52|5717.02|5717.52|5717.02|5717.77|5717.27|5717.02|5716.52|138
1726762430000|2024-09-19 16:13:50|5717.27|5716.77|5717.02|5716.52|5717.27|5716.77|5716.77|5716.27|163
1726762440000|2024-09-19 16:14:00|5716.77|5716.27|5716.27|5715.77|5716.77|5716.27|5716.02|5715.52|155
1726762450000|2024-09-19 16:14:10|5716.52|5716.02|5716.77|5716.27|5716.77|5716.27|5716.27|5715.77|125
1726762460000|2024-09-19 16:14:20|5716.52|5716.02|5716.52|5716.02|5716.77|5716.27|5716.27|5715.77|88
1726762470000|2024-09-19 16:14:30|5716.64|5716.14|5716.02|5715.52|5716.64|5716.14|5715.89|5715.39|96
1726762480000|2024-09-19 16:14:40|5715.52|5715.02|5715.52|5715.02|5715.77|5715.27|5715.02|5714.52|268
1726762490000|2024-09-19 16:14:50|5715.64|5715.14|5716.27|5715.77|5716.27|5715.77|5715.52|5715.02|219
1726762500000|2024-09-19 16:15:00|5716.02|5715.52|5715.77|5715.27|5716.02|5715.52|5715.52|5715.02|732
1726762510000|2024-09-19 16:15:10|5715.52|5715.02|5715.02|5714.52|5715.52|5715.02|5714.52|5714.02|619
1726762520000|2024-09-19 16:15:20|5714.77|5714.27|5715.77|5715.27|5715.77|5715.27|5714.39|5713.89|233
1726762530000|2024-09-19 16:15:30|5716.02|5715.52|5717.02|5716.52|5717.02|5716.52|5716.02|5715.52|194
1726762540000|2024-09-19 16:15:40|5716.77|5716.27|5717.27|5716.77|5717.39|5716.89|5716.77|5716.27|135
1726762550000|2024-09-19 16:15:50|5717.39|5716.89|5717.64|5717.14|5718.02|5717.52|5717.27|5716.77|499
1726762560000|2024-09-19 16:16:00|5717.77|5717.27|5717.52|5717.02|5717.77|5717.27|5717.27|5716.77|121
1726762570000|2024-09-19 16:16:10|5717.77|5717.27|5718.02|5717.52|5718.27|5717.77|5717.77|5717.27|131
1726762580000|2024-09-19 16:16:20|5718.14|5717.64|5718.02|5717.52|5718.14|5717.64|5717.77|5717.27|109
1726762590000|2024-09-19 16:16:30|5718.27|5717.77|5719.14|5718.64|5719.27|5718.77|5718.27|5717.77|336
1726762600000|2024-09-19 16:16:40|5719.27|5718.77|5719.27|5718.77|5719.27|5718.77|5719.02|5718.52|109
1726762610000|2024-09-19 16:16:50|5719.02|5718.52|5719.27|5718.77|5719.27|5718.77|5719.02|5718.52|94
1726762620000|2024-09-19 16:17:00|5719.52|5719.02|5719.27|5718.77|5719.52|5719.02|5719.02|5718.52|161
1726762630000|2024-09-19 16:17:10|5719.39|5718.89|5719.52|5719.02|5719.52|5719.02|5719.02|5718.52|192
1726762640000|2024-09-19 16:17:20|5719.77|5719.27|5719.52|5719.02|5720.02|5719.52|5719.52|5719.02|248
1726762650000|2024-09-19 16:17:30|5719.27|5718.77|5719.77|5719.27|5719.77|5719.27|5719.27|5718.77|150
1726762660000|2024-09-19 16:17:40|5720.02|5719.52|5719.77|5719.27|5720.27|5719.77|5719.77|5719.27|230
1726762670000|2024-09-19 16:17:50|5719.89|5719.39|5720.52|5720.02|5721.02|5720.52|5719.77|5719.27|462
1726762680000|2024-09-19 16:18:00|5720.27|5719.77|5720.27|5719.77|5720.52|5720.02|5720.27|5719.77|273
1726762690000|2024-09-19 16:18:10|5720.52|5720.02|5721.02|5720.52|5721.02|5720.52|5720.52|5720.02|566
1726762700000|2024-09-19 16:18:20|5720.77|5720.27|5720.77|5720.27|5721.02|5720.52|5720.52|5720.02|178
1726762710000|2024-09-19 16:18:30|5720.64|5720.14|5720.77|5720.27|5720.77|5720.27|5720.52|5720.02|367
1726762720000|2024-09-19 16:18:40|5720.64|5720.14|5721.02|5720.52|5721.02|5720.52|5720.64|5720.14|160
1726762730000|2024-09-19 16:18:50|5720.77|5720.27|5721.27|5720.77|5721.52|5721.02|5720.77|5720.27|273
1726762740000|2024-09-19 16:19:00|5721.02|5720.52|5722.27|5721.77|5723.27|5722.77|5721.02|5720.52|1521
1726762750000|2024-09-19 16:19:10|5722.52|5722.02|5721.52|5721.02|5722.52|5722.02|5721.27|5720.77|348
1726762760000|2024-09-19 16:19:20|5721.27|5720.77|5721.27|5720.77|5721.52|5721.02|5721.27|5720.77|392
1726762770000|2024-09-19 16:19:30|5721.02|5720.52|5721.77|5721.27|5721.77|5721.27|5721.02|5720.52|266
1726762780000|2024-09-19 16:19:40|5722.02|5721.52|5722.02|5721.52|5722.27|5721.77|5721.52|5721.02|233
1726762790000|2024-09-19 16:19:50|5721.89|5721.39|5721.52|5721.02|5722.02|5721.52|5721.52|5721.02|155
1726762800000|2024-09-19 16:20:00|5721.27|5720.77|5720.77|5720.27|5721.52|5721.02|5720.27|5719.77|338
1726762810000|2024-09-19 16:20:10|5721.02|5720.52|5721.52|5721.02|5721.52|5721.02|5721.02|5720.52|145
1726762820000|2024-09-19 16:20:20|5721.64|5721.14|5721.27|5720.77|5721.77|5721.27|5721.27|5720.77|164
1726762830000|2024-09-19 16:20:30|5721.02|5720.52|5721.27|5720.77|5721.52|5721.02|5721.02|5720.52|179
1726762840000|2024-09-19 16:20:40|5721.14|5720.64|5721.27|5720.77|5721.52|5721.02|5721.14|5720.64|95
1726762850000|2024-09-19 16:20:50|5721.52|5721.02|5721.52|5721.02|5721.77|5721.27|5721.52|5721.02|173
1726762860000|2024-09-19 16:21:00|5721.64|5721.14|5721.52|5721.02|5722.02|5721.52|5721.52|5721.02|315
1726762870000|2024-09-19 16:21:10|5721.77|5721.27|5722.27|5721.77|5722.27|5721.77|5721.77|5721.27|148
1726762880000|2024-09-19 16:21:20|5722.52|5722.02|5723.27|5722.77|5723.27|5722.77|5722.27|5721.77|383
1726762890000|2024-09-19 16:21:30|5723.02|5722.52|5722.77|5722.27|5723.02|5722.52|5722.77|5722.27|278
1726762900000|2024-09-19 16:21:40|5722.52|5722.02|5722.77|5722.27|5722.77|5722.27|5722.52|5722.02|228
1726762910000|2024-09-19 16:21:50|5722.52|5722.02|5722.52|5722.02|5722.52|5722.02|5722.52|5722.02|134
1726762920000|2024-09-19 16:22:00|5722.02|5721.52|5722.27|5721.77|5722.27|5721.77|5722.02|5721.52|372
1726762930000|2024-09-19 16:22:10|5722.52|5722.02|5723.02|5722.52|5723.02|5722.52|5722.27|5721.77|361
1726762940000|2024-09-19 16:22:20|5723.14|5722.64|5722.77|5722.27|5723.27|5722.77|5722.77|5722.27|192
1726762950000|2024-09-19 16:22:30|5723.02|5722.52|5723.02|5722.52|5723.02|5722.52|5722.77|5722.27|132
1726762960000|2024-09-19 16:22:40|5722.77|5722.27|5723.27|5722.77|5723.27|5722.77|5722.77|5722.27|258
1726762970000|2024-09-19 16:22:50|5723.02|5722.52|5722.77|5722.27|5723.02|5722.52|5722.64|5722.14|184
1726762980000|2024-09-19 16:23:00|5722.52|5722.02|5721.77|5721.27|5722.77|5722.27|5721.52|5721.02|369
1726762990000|2024-09-19 16:23:10|5722.02|5721.52|5722.27|5721.77|5722.27|5721.77|5721.77|5721.27|98
1726763000000|2024-09-19 16:23:20|5722.39|5721.89|5722.52|5722.02|5722.77|5722.27|5722.27|5721.77|210
1726763010000|2024-09-19 16:23:30|5722.77|5722.27|5722.77|5722.27|5722.77|5722.27|5722.39|5721.89|256
1726763020000|2024-09-19 16:23:40|||||||||476
1726763030000|2024-09-19 16:23:50|5722.64|5722.14|5722.02|5721.52|5722.64|5722.14|5722.02|5721.52|692
1726763040000|2024-09-19 16:24:00|5722.27|5721.77|5721.02|5720.52|5722.27|5721.77|5721.02|5720.52|284
1726763050000|2024-09-19 16:24:10|5720.77|5720.27|5718.77|5718.27|5721.02|5720.52|5718.27|5717.77|1166
1726763060000|2024-09-19 16:24:20|5719.02|5718.52|5719.52|5719.02|5719.52|5719.02|5718.52|5718.02|284
1726763070000|2024-09-19 16:24:30|5719.27|5718.77|5720.52|5720.02|5720.77|5720.27|5719.27|5718.77|300
1726763080000|2024-09-19 16:24:40|5720.27|5719.77|5720.77|5720.27|5720.77|5720.27|5720.27|5719.77|237
1726763090000|2024-09-19 16:24:50|5720.64|5720.14|5720.27|5719.77|5720.77|5720.27|5720.27|5719.77|130
1726763100000|2024-09-19 16:25:00|5720.02|5719.52|5720.52|5720.02|5720.52|5720.02|5719.52|5719.02|236
1726763110000|2024-09-19 16:25:10|5720.27|5719.77|5720.52|5720.02|5720.52|5720.02|5719.77|5719.27|195
1726763120000|2024-09-19 16:25:20|5720.77|5720.27|5721.77|5721.27|5721.77|5721.27|5720.77|5720.27|337
1726763130000|2024-09-19 16:25:30|5721.64|5721.14|5721.77|5721.27|5721.77|5721.27|5721.52|5721.02|214
1726763140000|2024-09-19 16:25:40|5722.02|5721.52|5722.02|5721.52|5722.02|5721.52|5722.02|5721.52|729
1726763150000|2024-09-19 16:25:50|5722.27|5721.77|5722.52|5722.02|5722.52|5722.02|5722.27|5721.77|184
1726763160000|2024-09-19 16:26:00|5722.27|5721.77|5722.52|5722.02|5722.77|5722.27|5722.27|5721.77|265
1726763170000|2024-09-19 16:26:10|5722.77|5722.27|5722.77|5722.27|5722.77|5722.27|5722.52|5722.02|135
1726763180000|2024-09-19 16:26:20|5723.52|5723.02|5724.27|5723.77|5724.27|5723.77|5723.52|5723.02|881
1726763190000|2024-09-19 16:26:30|5724.02|5723.52|5723.77|5723.27|5724.14|5723.64|5723.52|5723.02|766
1726763200000|2024-09-19 16:26:40|5723.52|5723.02|5723.77|5723.27|5723.77|5723.27|5723.52|5723.02|277
1726763210000|2024-09-19 16:26:50|5723.89|5723.39|5723.27|5722.77|5724.02|5723.52|5723.27|5722.77|268
1726763220000|2024-09-19 16:27:00|5723.02|5722.52|5723.02|5722.52|5723.27|5722.77|5723.02|5722.52|357
1726763230000|2024-09-19 16:27:10|5723.27|5722.77|5723.02|5722.52|5723.27|5722.77|5723.02|5722.52|140
1726763240000|2024-09-19 16:27:20|5723.14|5722.64|5723.52|5723.02|5723.52|5723.02|5723.02|5722.52|138
1726763250000|2024-09-19 16:27:30|5723.77|5723.27|5723.52|5723.02|5723.77|5723.27|5723.52|5723.02|146
1726763260000|2024-09-19 16:27:40|5723.27|5722.77|5723.77|5723.27|5723.77|5723.27|5723.27|5722.77|96
1726763270000|2024-09-19 16:27:50|5723.64|5723.14|5723.39|5722.89|5723.64|5723.14|5723.27|5722.77|409
1726763280000|2024-09-19 16:28:00|5723.52|5723.02|5723.52|5723.02|5723.77|5723.27|5723.27|5722.77|182
1726763290000|2024-09-19 16:28:10|5723.27|5722.77|5723.27|5722.77|5723.52|5723.02|5722.77|5722.27|222
1726763300000|2024-09-19 16:28:20|5723.02|5722.52|5723.02|5722.52|5723.27|5722.77|5722.77|5722.27|362
1726763310000|2024-09-19 16:28:30|5722.77|5722.27|5723.02|5722.52|5723.02|5722.52|5722.52|5722.02|183
1726763320000|2024-09-19 16:28:40|5723.27|5722.77|5723.27|5722.77|5723.27|5722.77|5722.77|5722.27|206
1726763330000|2024-09-19 16:28:50|5723.52|5723.02|5723.52|5723.02|5723.52|5723.02|5723.27|5722.77|162
1726763340000|2024-09-19 16:29:00|5723.27|5722.77|5723.27|5722.77|5723.27|5722.77|5722.89|5722.39|350
1726763350000|2024-09-19 16:29:10|5723.14|5722.64|5723.02|5722.52|5723.27|5722.77|5722.77|5722.27|166
1726763360000|2024-09-19 16:29:20|5723.27|5722.77|5723.02|5722.52|5723.27|5722.77|5722.77|5722.27|204
1726763370000|2024-09-19 16:29:30|5723.14|5722.64|5722.77|5722.27|5723.14|5722.64|5722.77|5722.27|350
1726763380000|2024-09-19 16:29:40|5722.89|5722.39|5723.02|5722.52|5723.02|5722.52|5722.77|5722.27|117
1726763390000|2024-09-19 16:29:50|5723.27|5722.77|5723.02|5722.52|5723.27|5722.77|5723.02|5722.52|396
1726763400000|2024-09-19 16:30:00|5723.27|5722.77|5723.52|5723.02|5723.77|5723.27|5723.02|5722.52|336
1726763410000|2024-09-19 16:30:10|5723.64|5723.14|5724.02|5723.52|5724.02|5723.52|5723.52|5723.02|216
1726763420000|2024-09-19 16:30:20|5724.14|5723.64|5725.52|5725.02|5725.52|5725.02|5724.14|5723.64|575
1726763430000|2024-09-19 16:30:30|5726.02|5725.52|5726.27|5725.77|5726.52|5726.02|5725.27|5724.77|1138
1726763440000|2024-09-19 16:30:40|5726.39|5725.89|5725.77|5725.27|5726.77|5726.27|5725.77|5725.27|773
1726763450000|2024-09-19 16:30:50|5726.02|5725.52|5725.02|5724.52|5726.02|5725.52|5725.02|5724.52|1573
1726763460000|2024-09-19 16:31:00|5725.27|5724.77|5724.14|5723.64|5725.27|5724.77|5724.02|5723.52|631
1726763470000|2024-09-19 16:31:10|5724.27|5723.77|5723.39|5722.89|5724.52|5724.02|5723.27|5722.77|418
1726763480000|2024-09-19 16:31:20|5723.27|5722.77|5722.77|5722.27|5723.52|5723.02|5722.52|5722.02|295
1726763490000|2024-09-19 16:31:30|5723.02|5722.52|5723.27|5722.77|5723.27|5722.77|5722.77|5722.27|330
1726763500000|2024-09-19 16:31:40|5722.77|5722.27|5722.52|5722.02|5722.77|5722.27|5722.27|5721.77|313
1726763510000|2024-09-19 16:31:50|5722.77|5722.27|5722.27|5721.77|5722.77|5722.27|5722.27|5721.77|316
1726763520000|2024-09-19 16:32:00|5722.77|5722.27|5723.02|5722.52|5723.02|5722.52|5722.14|5721.64|378
1726763530000|2024-09-19 16:32:10|5722.77|5722.27|5722.52|5722.02|5722.77|5722.27|5722.27|5721.77|304
1726763540000|2024-09-19 16:32:20|5722.64|5722.14|5722.27|5721.77|5722.77|5722.27|5722.02|5721.52|176
1726763550000|2024-09-19 16:32:30|5722.52|5722.02|5723.27|5722.77|5723.27|5722.77|5722.52|5722.02|234
1726763560000|2024-09-19 16:32:40|5723.14|5722.64|5723.77|5723.27|5723.77|5723.27|5723.02|5722.52|223
1726763570000|2024-09-19 16:32:50|5723.52|5723.02|5724.27|5723.77|5724.27|5723.77|5723.52|5723.02|283
1726763580000|2024-09-19 16:33:00|5724.02|5723.52|5724.52|5724.02|5724.52|5724.02|5724.02|5723.52|328
1726763590000|2024-09-19 16:33:10|5724.27|5723.77|5724.52|5724.02|5724.52|5724.02|5723.89|5723.39|183
1726763600000|2024-09-19 16:33:20|5724.27|5723.77|5724.02|5723.52|5724.27|5723.77|5724.02|5723.52|120
1726763610000|2024-09-19 16:33:30|5723.77|5723.27|5723.77|5723.27|5724.02|5723.52|5723.77|5723.27|108
1726763620000|2024-09-19 16:33:40|5723.52|5723.02|5723.52|5723.02|5723.77|5723.27|5723.27|5722.77|123
1726763630000|2024-09-19 16:33:50|5723.77|5723.27|5723.77|5723.27|5723.77|5723.27|5723.52|5723.02|58
1726763640000|2024-09-19 16:34:00|5723.89|5723.39|5723.52|5723.02|5723.89|5723.39|5723.27|5722.77|170
1726763650000|2024-09-19 16:34:10|5723.02|5722.52|5722.77|5722.27|5723.02|5722.52|5722.77|5722.27|137
1726763660000|2024-09-19 16:34:20|5723.02|5722.52|5723.02|5722.52|5723.02|5722.52|5723.02|5722.52|53
1726763670000|2024-09-19 16:34:30|5722.77|5722.27|5723.27|5722.77|5723.52|5723.02|5722.77|5722.27|195
1726763680000|2024-09-19 16:34:40|5723.39|5722.89|5722.89|5722.39|5723.52|5723.02|5722.77|5722.27|126
1726763690000|2024-09-19 16:34:50|5723.02|5722.52|5723.64|5723.14|5723.77|5723.27|5723.02|5722.52|109
1726763700000|2024-09-19 16:35:00|5723.52|5723.02|5723.02|5722.52|5723.52|5723.02|5722.77|5722.27|189
1726763710000|2024-09-19 16:35:10|5723.14|5722.64|5723.27|5722.77|5723.52|5723.02|5723.02|5722.52|637
1726763720000|2024-09-19 16:35:20|5723.39|5722.89|5723.77|5723.27|5723.77|5723.27|5723.27|5722.77|100
1726763730000|2024-09-19 16:35:30|5723.52|5723.02|5723.27|5722.77|5723.52|5723.02|5723.27|5722.77|115
1726763740000|2024-09-19 16:35:40|5723.52|5723.02|5723.52|5723.02|5723.52|5723.02|5723.27|5722.77|106
1726763750000|2024-09-19 16:35:50|5723.27|5722.77|5723.02|5722.52|5723.27|5722.77|5722.52|5722.02|250
1726763760000|2024-09-19 16:36:00|5722.77|5722.27|5722.52|5722.02|5723.02|5722.52|5722.52|5722.02|184
1726763770000|2024-09-19 16:36:10|5722.77|5722.27|5723.02|5722.52|5723.14|5722.64|5722.52|5722.02|134
1726763780000|2024-09-19 16:36:20|||||||||21
1726763790000|2024-09-19 16:36:30|5723.27|5722.77|5723.02|5722.52|5723.27|5722.77|5722.64|5722.14|102
1726763800000|2024-09-19 16:36:40|5722.77|5722.27|5722.27|5721.77|5722.77|5722.27|5722.02|5721.52|232
1726763810000|2024-09-19 16:36:50|5722.14|5721.64|5722.02|5721.52|5722.14|5721.64|5721.77|5721.27|373
1726763820000|2024-09-19 16:37:00|5722.27|5721.77|5722.27|5721.77|5722.27|5721.77|5721.77|5721.27|343
1726763830000|2024-09-19 16:37:10|5722.52|5722.02|5722.77|5722.27|5722.89|5722.39|5722.52|5722.02|154
1726763840000|2024-09-19 16:37:20|5722.52|5722.02|5723.52|5723.02|5723.52|5723.02|5722.52|5722.02|142
1726763850000|2024-09-19 16:37:30|5723.39|5722.89|5723.27|5722.77|5723.52|5723.02|5723.02|5722.52|342
1726763860000|2024-09-19 16:37:40|5723.52|5723.02|5724.02|5723.52|5724.02|5723.52|5723.52|5723.02|207
1726763870000|2024-09-19 16:37:50|5723.77|5723.27|5723.77|5723.27|5724.02|5723.52|5723.77|5723.27|102
1726763880000|2024-09-19 16:38:00|5723.52|5723.02|5722.52|5722.02|5724.02|5723.52|5722.52|5722.02|329
1726763890000|2024-09-19 16:38:10|||||||||102
1726763900000|2024-09-19 16:38:20|5722.64|5722.14|5722.27|5721.77|5722.77|5722.27|5721.77|5721.27|202
1726763910000|2024-09-19 16:38:30|5722.77|5722.27|5723.27|5722.77|5723.27|5722.77|5722.77|5722.27|166
1726763920000|2024-09-19 16:38:40|5723.39|5722.89|5723.27|5722.77|5723.52|5723.02|5723.27|5722.77|131
1726763930000|2024-09-19 16:38:50|5723.52|5723.02|5723.77|5723.27|5723.77|5723.27|5723.27|5722.77|143
1726763940000|2024-09-19 16:39:00|5723.52|5723.02|5723.77|5723.27|5724.02|5723.52|5723.52|5723.02|89
1726763950000|2024-09-19 16:39:10|5724.02|5723.52|5723.77|5723.27|5724.02|5723.52|5723.77|5723.27|105
1726763960000|2024-09-19 16:39:20|5723.52|5723.02|5723.77|5723.27|5724.02|5723.52|5723.52|5723.02|119
1726763970000|2024-09-19 16:39:30|5723.52|5723.02|5723.52|5723.02|5723.77|5723.27|5723.52|5723.02|183
1726763980000|2024-09-19 16:39:40|||||||||489
1726763990000|2024-09-19 16:39:50|||||||||47
1726764000000|2024-09-19 16:40:00|5723.27|5722.77|5723.39|5722.89|5723.52|5723.02|5723.27|5722.77|245
1726764010000|2024-09-19 16:40:10|5723.27|5722.77|5723.77|5723.27|5723.77|5723.27|5722.77|5722.27|134
1726764020000|2024-09-19 16:40:20|5723.52|5723.02|5724.02|5723.52|5724.14|5723.64|5723.52|5723.02|194
1726764030000|2024-09-19 16:40:30|5723.77|5723.27|5723.77|5723.27|5723.77|5723.27|5723.27|5722.77|218
1726764040000|2024-09-19 16:40:40|5724.02|5723.52|5724.27|5723.77|5724.27|5723.77|5724.02|5723.52|89
1726764050000|2024-09-19 16:40:50|5724.14|5723.64|5724.27|5723.77|5724.52|5724.02|5724.02|5723.52|79
1726764060000|2024-09-19 16:41:00|5724.02|5723.52|5723.02|5722.52|5724.02|5723.52|5722.77|5722.27|254
1726764070000|2024-09-19 16:41:10|5722.77|5722.27|5722.02|5721.52|5722.77|5722.27|5722.02|5721.52|387
1726764080000|2024-09-19 16:41:20|5722.14|5721.64|5722.02|5721.52|5722.39|5721.89|5722.02|5721.52|143
1726764090000|2024-09-19 16:41:30|5722.14|5721.64|5722.02|5721.52|5722.77|5722.27|5722.02|5721.52|169
1726764100000|2024-09-19 16:41:40|5722.27|5721.77|5722.27|5721.77|5722.27|5721.77|5721.77|5721.27|150
1726764110000|2024-09-19 16:41:50|5722.52|5722.02|5722.52|5722.02|5722.77|5722.27|5722.52|5722.02|153
1726764120000|2024-09-19 16:42:00|5722.27|5721.77|5722.77|5722.27|5723.02|5722.52|5722.27|5721.77|175
1726764130000|2024-09-19 16:42:10|5723.02|5722.52|5723.27|5722.77|5723.52|5723.02|5723.02|5722.52|198
1726764140000|2024-09-19 16:42:20|5723.39|5722.89|5723.52|5723.02|5723.52|5723.02|5723.27|5722.77|47
1726764150000|2024-09-19 16:42:30|5723.64|5723.14|5723.77|5723.27|5724.02|5723.52|5723.64|5723.14|225
1726764160000|2024-09-19 16:42:40|5724.02|5723.52|5724.02|5723.52|5724.27|5723.77|5724.02|5723.52|161
1726764170000|2024-09-19 16:42:50|5723.89|5723.39|5723.52|5723.02|5724.02|5723.52|5723.52|5723.02|522
1726764180000|2024-09-19 16:43:00|5723.27|5722.77|5723.52|5723.02|5723.77|5723.27|5723.27|5722.77|518
1726764190000|2024-09-19 16:43:10|||||||||114
1726764200000|2024-09-19 16:43:20|5724.02|5723.52|5723.77|5723.27|5724.27|5723.77|5723.77|5723.27|179
1726764210000|2024-09-19 16:43:30|5723.52|5723.02|5723.02|5722.52|5723.77|5723.27|5723.02|5722.52|317
1726764220000|2024-09-19 16:43:40|5723.27|5722.77|5723.27|5722.77|5723.52|5723.02|5723.27|5722.77|139
1726764230000|2024-09-19 16:43:50|5723.02|5722.52|5723.27|5722.77|5723.27|5722.77|5723.02|5722.52|100
1726764240000|2024-09-19 16:44:00|5723.52|5723.02|5724.27|5723.77|5724.27|5723.77|5723.52|5723.02|232
1726764250000|2024-09-19 16:44:10|5724.52|5724.02|5724.27|5723.77|5724.77|5724.27|5724.27|5723.77|544
1726764260000|2024-09-19 16:44:20|5724.52|5724.02|5724.27|5723.77|5724.52|5724.02|5723.77|5723.27|148
1726764270000|2024-09-19 16:44:30|5724.02|5723.52|5724.52|5724.02|5724.52|5724.02|5724.02|5723.52|145
1726764280000|2024-09-19 16:44:40|5724.27|5723.77|5724.27|5723.77|5724.52|5724.02|5724.02|5723.52|468
1726764290000|2024-09-19 16:44:50|5724.02|5723.52|5724.27|5723.77|5724.27|5723.77|5724.02|5723.52|128
1726764300000|2024-09-19 16:45:00|5724.02|5723.52|5723.02|5722.52|5724.02|5723.52|5723.02|5722.52|514
1726764310000|2024-09-19 16:45:10|5723.27|5722.77|5723.39|5722.89|5723.52|5723.02|5723.02|5722.52|199
1726764320000|2024-09-19 16:45:20|5723.52|5723.02|5723.52|5723.02|5723.52|5723.02|5723.27|5722.77|84
1726764330000|2024-09-19 16:45:30|5723.64|5723.14|5724.52|5724.02|5724.52|5724.02|5723.64|5723.14|238
1726764340000|2024-09-19 16:45:40|5725.02|5724.52|5725.27|5724.77|5725.27|5724.77|5724.77|5724.27|411
1726764350000|2024-09-19 16:45:50|||||||||429
1726764360000|2024-09-19 16:46:00|5725.39|5724.89|5726.02|5725.52|5726.27|5725.77|5725.39|5724.89|669
1726764370000|2024-09-19 16:46:10|5725.77|5725.27|5725.52|5725.02|5725.77|5725.27|5725.02|5724.52|449
1726764380000|2024-09-19 16:46:20|5725.77|5725.27|5725.77|5725.27|5726.02|5725.52|5725.77|5725.27|255
1726764390000|2024-09-19 16:46:30|5725.64|5725.14|5725.77|5725.27|5725.77|5725.27|5725.52|5725.02|55
1726764400000|2024-09-19 16:46:40|5725.89|5725.39|5725.77|5725.27|5726.02|5725.52|5725.52|5725.02|302
1726764410000|2024-09-19 16:46:50|5725.64|5725.14|5725.77|5725.27|5725.77|5725.27|5725.52|5725.02|113
1726764420000|2024-09-19 16:47:00|5726.02|5725.52|5725.77|5725.27|5726.02|5725.52|5725.52|5725.02|283
1726764430000|2024-09-19 16:47:10|5725.64|5725.14|5726.02|5725.52|5726.02|5725.52|5725.52|5725.02|212
1726764440000|2024-09-19 16:47:20|5726.14|5725.64|5725.77|5725.27|5726.14|5725.64|5725.77|5725.27|208
1726764450000|2024-09-19 16:47:30|5725.52|5725.02|5725.77|5725.27|5725.77|5725.27|5725.52|5725.02|251
1726764460000|2024-09-19 16:47:40|5725.89|5725.39|5726.52|5726.02|5726.52|5726.02|5725.77|5725.27|429
1726764470000|2024-09-19 16:47:50|5726.64|5726.14|5726.02|5725.52|5726.77|5726.27|5726.02|5725.52|247
1726764480000|2024-09-19 16:48:00|5726.27|5725.77|5725.52|5725.02|5726.27|5725.77|5725.52|5725.02|665
1726764490000|2024-09-19 16:48:10|5725.39|5724.89|5724.27|5723.77|5725.39|5724.89|5724.27|5723.77|765
1726764500000|2024-09-19 16:48:20|5724.52|5724.02|5723.77|5723.27|5724.52|5724.02|5723.77|5723.27|198
1726764510000|2024-09-19 16:48:30|5724.02|5723.52|5724.27|5723.77|5724.27|5723.77|5724.02|5723.52|131
1726764520000|2024-09-19 16:48:40|5724.52|5724.02|5724.27|5723.77|5724.77|5724.27|5724.27|5723.77|127
1726764530000|2024-09-19 16:48:50|5724.52|5724.02|5724.52|5724.02|5724.52|5724.02|5724.27|5723.77|179
1726764540000|2024-09-19 16:49:00|5724.27|5723.77|5725.02|5724.52|5725.02|5724.52|5724.27|5723.77|103
1726764550000|2024-09-19 16:49:10|5724.89|5724.39|5724.77|5724.27|5725.27|5724.77|5724.52|5724.02|145
1726764560000|2024-09-19 16:49:20|5725.02|5724.52|5724.52|5724.02|5725.27|5724.77|5724.52|5724.02|154
1726764570000|2024-09-19 16:49:30|5724.77|5724.27|5724.27|5723.77|5724.77|5724.27|5724.27|5723.77|146
1726764580000|2024-09-19 16:49:40|5724.39|5723.89|5724.27|5723.77|5724.52|5724.02|5724.27|5723.77|102
1726764590000|2024-09-19 16:49:50|5724.02|5723.52|5724.27|5723.77|5724.27|5723.77|5724.02|5723.52|122
1726764600000|2024-09-19 16:50:00|5724.39|5723.89|5724.77|5724.27|5724.77|5724.27|5724.27|5723.77|123
1726764610000|2024-09-19 16:50:10|5724.52|5724.02|5724.02|5723.52|5724.52|5724.02|5724.02|5723.52|562
1726764620000|2024-09-19 16:50:20|5723.77|5723.27|5723.77|5723.27|5724.14|5723.64|5723.77|5723.27|774
1726764630000|2024-09-19 16:50:30|5724.27|5723.77|5724.27|5723.77|5724.27|5723.77|5724.27|5723.77|281
1726764640000|2024-09-19 16:50:40|5724.52|5724.02|5724.52|5724.02|5724.77|5724.27|5724.52|5724.02|199
1726764650000|2024-09-19 16:50:50|||||||||23
1726764660000|2024-09-19 16:51:00|5724.77|5724.27|5724.27|5723.77|5724.77|5724.27|5724.02|5723.52|385
1726764670000|2024-09-19 16:51:10|5724.77|5724.27|5725.27|5724.77|5725.27|5724.77|5724.77|5724.27|239
1726764680000|2024-09-19 16:51:20|5725.02|5724.52|5725.27|5724.77|5725.52|5725.02|5725.02|5724.52|220
1726764690000|2024-09-19 16:51:30|5725.39|5724.89|5724.39|5723.89|5725.39|5724.89|5724.39|5723.89|362
1726764700000|2024-09-19 16:51:40|5724.52|5724.02|5723.77|5723.27|5724.77|5724.27|5723.77|5723.27|787
1726764710000|2024-09-19 16:51:50|5723.89|5723.39|5723.89|5723.39|5724.02|5723.52|5723.77|5723.27|273
1726764720000|2024-09-19 16:52:00|5723.77|5723.27|5723.27|5722.77|5724.02|5723.52|5723.02|5722.52|509
1726764730000|2024-09-19 16:52:10|5723.52|5723.02|5724.52|5724.02|5724.52|5724.02|5723.52|5723.02|256
1726764740000|2024-09-19 16:52:20|5724.39|5723.89|5724.52|5724.02|5724.52|5724.02|5724.27|5723.77|325
1726764750000|2024-09-19 16:52:30|5724.77|5724.27|5724.02|5723.52|5724.77|5724.27|5724.02|5723.52|247
1726764760000|2024-09-19 16:52:40|5723.77|5723.27|5724.27|5723.77|5724.27|5723.77|5723.77|5723.27|311
1726764770000|2024-09-19 16:52:50|5724.02|5723.52|5724.39|5723.89|5724.52|5724.02|5724.02|5723.52|99
1726764780000|2024-09-19 16:53:00|5724.27|5723.77|5724.52|5724.02|5724.52|5724.02|5724.02|5723.52|182
1726764790000|2024-09-19 16:53:10|||||||||34
1726764800000|2024-09-19 16:53:20|5724.64|5724.14|5724.77|5724.27|5724.77|5724.27|5724.52|5724.02|230
1726764810000|2024-09-19 16:53:30|5725.02|5724.52|5725.02|5724.52|5725.02|5724.52|5724.77|5724.27|107
1726764820000|2024-09-19 16:53:40|5725.27|5724.77|5724.77|5724.27|5725.27|5724.77|5724.77|5724.27|134
1726764830000|2024-09-19 16:53:50|5724.89|5724.39|5724.52|5724.02|5725.02|5724.52|5724.27|5723.77|368
1726764840000|2024-09-19 16:54:00|5724.27|5723.77|5724.52|5724.02|5724.52|5724.02|5724.02|5723.52|242
1726764850000|2024-09-19 16:54:10|5724.27|5723.77|5724.77|5724.27|5724.77|5724.27|5724.27|5723.77|174
1726764860000|2024-09-19 16:54:20|5724.64|5724.14|5724.52|5724.02|5724.64|5724.14|5724.27|5723.77|174
1726764870000|2024-09-19 16:54:30|5724.64|5724.14|5724.77|5724.27|5724.77|5724.27|5724.52|5724.02|114
1726764880000|2024-09-19 16:54:40|5725.27|5724.77|5725.27|5724.77|5725.52|5725.02|5725.27|5724.77|260
1726764890000|2024-09-19 16:54:50|5725.02|5724.52|5724.77|5724.27|5725.02|5724.52|5724.52|5724.02|454
1726764900000|2024-09-19 16:55:00|5724.52|5724.02|5723.52|5723.02|5724.77|5724.27|5723.52|5723.02|836
1726764910000|2024-09-19 16:55:10|5723.77|5723.27|5723.77|5723.27|5724.27|5723.77|5723.77|5723.27|288
1726764920000|2024-09-19 16:55:20|5723.64|5723.14|5723.77|5723.27|5723.77|5723.27|5723.27|5722.77|138
1726764930000|2024-09-19 16:55:30|5723.52|5723.02|5723.27|5722.77|5723.52|5723.02|5723.02|5722.52|290
1726764940000|2024-09-19 16:55:40|5723.52|5723.02|5723.52|5723.02|5723.77|5723.27|5723.52|5723.02|100
1726764950000|2024-09-19 16:55:50|5723.27|5722.77|5723.52|5723.02|5723.64|5723.14|5723.27|5722.77|174
1726764960000|2024-09-19 16:56:00|5723.27|5722.77|5723.52|5723.02|5723.77|5723.27|5723.27|5722.77|94
1726764970000|2024-09-19 16:56:10|5723.27|5722.77|5722.27|5721.77|5723.27|5722.77|5722.27|5721.77|496
1726764980000|2024-09-19 16:56:20|5722.52|5722.02|5722.52|5722.02|5722.77|5722.27|5722.39|5721.89|212
1726764990000|2024-09-19 16:56:30|5722.02|5721.52|5723.14|5722.64|5723.14|5722.64|5721.77|5721.27|454
1726765000000|2024-09-19 16:56:40|5723.27|5722.77|5722.77|5722.27|5723.27|5722.77|5722.77|5722.27|516
1726765010000|2024-09-19 16:56:50|5722.52|5722.02|5722.77|5722.27|5722.77|5722.27|5722.27|5721.77|164
1726765020000|2024-09-19 16:57:00|5722.64|5722.14|5721.77|5721.27|5722.64|5722.14|5721.52|5721.02|327
1726765030000|2024-09-19 16:57:10|5721.52|5721.02|5719.52|5719.02|5721.77|5721.27|5719.02|5718.52|776
1726765040000|2024-09-19 16:57:20|5720.02|5719.52|5720.64|5720.14|5721.02|5720.52|5719.77|5719.27|317
1726765050000|2024-09-19 16:57:30|5720.77|5720.27|5720.02|5719.52|5720.89|5720.39|5719.77|5719.27|293
1726765060000|2024-09-19 16:57:40|5720.27|5719.77|5720.52|5720.02|5720.77|5720.27|5720.27|5719.77|175
1726765070000|2024-09-19 16:57:50|5720.64|5720.14|5720.64|5720.14|5720.77|5720.27|5720.27|5719.77|188
1726765080000|2024-09-19 16:58:00|5720.77|5720.27|5719.77|5719.27|5721.02|5720.52|5719.02|5718.52|497
1726765090000|2024-09-19 16:58:10|5719.52|5719.02|5718.64|5718.14|5719.77|5719.27|5718.27|5717.77|724
1726765100000|2024-09-19 16:58:20|5718.77|5718.27|5719.02|5718.52|5719.27|5718.77|5718.64|5718.14|317
1726765110000|2024-09-19 16:58:30|5718.77|5718.27|5719.27|5718.77|5719.77|5719.27|5718.77|5718.27|204
1726765120000|2024-09-19 16:58:40|5719.39|5718.89|5719.52|5719.02|5719.52|5719.02|5719.02|5718.52|161
1726765130000|2024-09-19 16:58:50|5719.77|5719.27|5720.52|5720.02|5720.77|5720.27|5719.77|5719.27|313
1726765140000|2024-09-19 16:59:00|5720.27|5719.77|5720.77|5720.27|5720.77|5720.27|5719.77|5719.27|700
1726765150000|2024-09-19 16:59:10|5720.52|5720.02|5721.02|5720.52|5721.02|5720.52|5720.52|5720.02|247
1726765160000|2024-09-19 16:59:20|5720.89|5720.39|5721.52|5721.02|5721.77|5721.27|5720.77|5720.27|325
1726765170000|2024-09-19 16:59:30|5721.77|5721.27|5721.77|5721.27|5721.77|5721.27|5721.02|5720.52|240
1726765180000|2024-09-19 16:59:40|5721.52|5721.02|5721.39|5720.89|5721.77|5721.27|5721.27|5720.77|124
1726765190000|2024-09-19 16:59:50|5721.52|5721.02|5721.52|5721.02|5721.52|5721.02|5721.27|5720.77|152
1726765200000|2024-09-19 17:00:00|5721.77|5721.27|5722.52|5722.02|5722.52|5722.02|5721.27|5720.77|502
1726765210000|2024-09-19 17:00:10|5722.27|5721.77|5722.02|5721.52|5722.27|5721.77|5722.02|5721.52|256
1726765220000|2024-09-19 17:00:20|5721.77|5721.27|5721.77|5721.27|5721.77|5721.27|5721.27|5720.77|302
1726765230000|2024-09-19 17:00:30|5722.02|5721.52|5722.27|5721.77|5722.27|5721.77|5721.77|5721.27|160
1726765240000|2024-09-19 17:00:40|5722.14|5721.64|5721.52|5721.02|5722.14|5721.64|5721.52|5721.02|116
1726765250000|2024-09-19 17:00:50|5721.77|5721.27|5722.02|5721.52|5722.02|5721.52|5721.52|5721.02|136
1726765260000|2024-09-19 17:01:00|5721.77|5721.27|5721.77|5721.27|5721.77|5721.27|5721.52|5721.02|149
1726765270000|2024-09-19 17:01:10|5721.52|5721.02|5720.39|5719.89|5721.52|5721.02|5720.39|5719.89|295
1726765280000|2024-09-19 17:01:20|5720.52|5720.02|5720.52|5720.02|5720.77|5720.27|5720.02|5719.52|207
1726765290000|2024-09-19 17:01:30|5720.77|5720.27|5721.52|5721.02|5721.77|5721.27|5720.77|5720.27|265
1726765300000|2024-09-19 17:01:40|5721.77|5721.27|5721.77|5721.27|5721.77|5721.27|5721.52|5721.02|136
1726765310000|2024-09-19 17:01:50|5721.89|5721.39|5721.77|5721.27|5722.27|5721.77|5721.77|5721.27|201
1726765320000|2024-09-19 17:02:00|5721.64|5721.14|5721.52|5721.02|5721.64|5721.14|5721.52|5721.02|54
1726765330000|2024-09-19 17:02:10|5721.77|5721.27|5721.39|5720.89|5721.77|5721.27|5721.27|5720.77|221
1726765340000|2024-09-19 17:02:20|5721.27|5720.77|5721.27|5720.77|5721.52|5721.02|5721.02|5720.52|211
1726765350000|2024-09-19 17:02:30|5721.02|5720.52|5721.02|5720.52|5721.27|5720.77|5720.52|5720.02|537
1726765360000|2024-09-19 17:02:40|5721.14|5720.64|5721.02|5720.52|5721.27|5720.77|5721.02|5720.52|315
1726765370000|2024-09-19 17:02:50|5721.27|5720.77|5721.02|5720.52|5721.27|5720.77|5721.02|5720.52|322
1726765380000|2024-09-19 17:03:00|5720.77|5720.27|5722.02|5721.52|5722.02|5721.52|5720.77|5720.27|176
1726765390000|2024-09-19 17:03:10|5721.77|5721.27|5722.27|5721.77|5722.27|5721.77|5721.52|5721.02|161
1726765400000|2024-09-19 17:03:20|5722.52|5722.02|5723.27|5722.77|5723.27|5722.77|5722.52|5722.02|401
1726765410000|2024-09-19 17:03:30|5723.52|5723.02|5723.77|5723.27|5724.02|5723.52|5723.27|5722.77|453
1726765420000|2024-09-19 17:03:40|5723.64|5723.14|5723.27|5722.77|5723.77|5723.27|5723.27|5722.77|123
1726765430000|2024-09-19 17:03:50|5723.14|5722.64|5723.02|5722.52|5723.14|5722.64|5723.02|5722.52|80
1726765440000|2024-09-19 17:04:00|5722.77|5722.27|5723.27|5722.77|5723.52|5723.02|5722.77|5722.27|173
1726765450000|2024-09-19 17:04:10|5723.14|5722.64|5723.02|5722.52|5723.39|5722.89|5722.77|5722.27|524
1726765460000|2024-09-19 17:04:20|5723.14|5722.64|5723.52|5723.02|5723.77|5723.27|5723.14|5722.64|516
1726765470000|2024-09-19 17:04:30|5723.39|5722.89|5723.52|5723.02|5723.52|5723.02|5723.27|5722.77|120
1726765480000|2024-09-19 17:04:40|5723.27|5722.77|5723.52|5723.02|5723.52|5723.02|5723.27|5722.77|537
1726765490000|2024-09-19 17:04:50|5724.02|5723.52|5723.27|5722.77|5724.02|5723.52|5723.27|5722.77|223
1726765500000|2024-09-19 17:05:00|5723.02|5722.52|5723.27|5722.77|5723.27|5722.77|5722.77|5722.27|238
1726765510000|2024-09-19 17:05:10|5723.52|5723.02|5723.52|5723.02|5723.77|5723.27|5723.52|5723.02|218
1726765520000|2024-09-19 17:05:20|5723.77|5723.27|5724.27|5723.77|5724.77|5724.27|5723.64|5723.14|329
1726765530000|2024-09-19 17:05:30|5724.39|5723.89|5724.27|5723.77|5724.77|5724.27|5724.27|5723.77|137
1726765540000|2024-09-19 17:05:40|5724.14|5723.64|5723.77|5723.27|5724.27|5723.77|5723.52|5723.02|204
1726765550000|2024-09-19 17:05:50|5723.52|5723.02|5723.77|5723.27|5723.77|5723.27|5723.52|5723.02|241
1726765560000|2024-09-19 17:06:00|5723.52|5723.02|5722.77|5722.27|5723.77|5723.27|5722.52|5722.02|312
1726765570000|2024-09-19 17:06:10|5722.52|5722.02|5722.52|5722.02|5722.77|5722.27|5722.02|5721.52|340
1726765580000|2024-09-19 17:06:20|5722.27|5721.77|5722.02|5721.52|5722.52|5722.02|5722.02|5721.52|362
1726765590000|2024-09-19 17:06:30|5721.77|5721.27|5721.77|5721.27|5722.27|5721.77|5721.52|5721.02|256
1726765600000|2024-09-19 17:06:40|5721.89|5721.39|5721.89|5721.39|5722.27|5721.77|5721.77|5721.27|372
1726765610000|2024-09-19 17:06:50|5722.02|5721.52|5722.27|5721.77|5722.52|5722.02|5722.02|5721.52|154
1726765620000|2024-09-19 17:07:00|5722.02|5721.52|5721.77|5721.27|5722.02|5721.52|5721.27|5720.77|332
1726765630000|2024-09-19 17:07:10|5721.89|5721.39|5722.52|5722.02|5722.77|5722.27|5721.89|5721.39|214
1726765640000|2024-09-19 17:07:20|5722.39|5721.89|5722.02|5721.52|5722.77|5722.27|5722.02|5721.52|173
1726765650000|2024-09-19 17:07:30|5722.14|5721.64|5722.77|5722.27|5722.77|5722.27|5722.14|5721.64|208
1726765660000|2024-09-19 17:07:40|5722.64|5722.14|5722.77|5722.27|5722.89|5722.39|5722.52|5722.02|88
1726765670000|2024-09-19 17:07:50|5722.89|5722.39|5723.27|5722.77|5723.52|5723.02|5722.89|5722.39|375
1726765680000|2024-09-19 17:08:00|5723.02|5722.52|5722.77|5722.27|5723.02|5722.52|5722.39|5721.89|216
1726765690000|2024-09-19 17:08:10|5722.64|5722.14|5722.77|5722.27|5722.77|5722.27|5722.52|5722.02|74
1726765700000|2024-09-19 17:08:20|5722.89|5722.39|5722.52|5722.02|5722.89|5722.39|5722.27|5721.77|326
1726765710000|2024-09-19 17:08:30|5722.27|5721.77|5722.02|5721.52|5722.27|5721.77|5721.77|5721.27|502
1726765720000|2024-09-19 17:08:40|5721.77|5721.27|5721.52|5721.02|5721.77|5721.27|5721.02|5720.52|266
1726765730000|2024-09-19 17:08:50|5721.39|5720.89|5722.52|5722.02|5722.52|5722.02|5721.39|5720.89|212
1726765740000|2024-09-19 17:09:00|5722.27|5721.77|5723.27|5722.77|5723.27|5722.77|5722.27|5721.77|293
1726765750000|2024-09-19 17:09:10|5723.39|5722.89|5723.27|5722.77|5723.52|5723.02|5723.02|5722.52|290
1726765760000|2024-09-19 17:09:20|5723.14|5722.64|5723.27|5722.77|5723.52|5723.02|5723.14|5722.64|92
1726765770000|2024-09-19 17:09:30|5723.02|5722.52|5723.02|5722.52|5723.14|5722.64|5723.02|5722.52|98
1726765780000|2024-09-19 17:09:40|5723.27|5722.77|5723.77|5723.27|5723.77|5723.27|5723.27|5722.77|190
1726765790000|2024-09-19 17:09:50|5723.52|5723.02|5723.52|5723.02|5723.77|5723.27|5723.52|5723.02|355
1726765800000|2024-09-19 17:10:00|5723.64|5723.14|5722.77|5722.27|5723.64|5723.14|5722.52|5722.02|291
1726765810000|2024-09-19 17:10:10|5722.52|5722.02|5722.02|5721.52|5722.77|5722.27|5722.02|5721.52|188
1726765820000|2024-09-19 17:10:20|5721.89|5721.39|5721.77|5721.27|5722.02|5721.52|5721.77|5721.27|122
1726765830000|2024-09-19 17:10:30|5721.89|5721.39|5722.27|5721.77|5722.27|5721.77|5721.77|5721.27|122
1726765840000|2024-09-19 17:10:40|5722.02|5721.52|5722.52|5722.02|5722.77|5722.27|5722.02|5721.52|154
1726765850000|2024-09-19 17:10:50|5722.77|5722.27|5722.77|5722.27|5722.77|5722.27|5722.52|5722.02|335
1726765860000|2024-09-19 17:11:00|5722.89|5722.39|5722.52|5722.02|5723.02|5722.52|5722.52|5722.02|274
1726765870000|2024-09-19 17:11:10|5722.77|5722.27|5723.02|5722.52|5723.02|5722.52|5722.52|5722.02|117
1726765880000|2024-09-19 17:11:20|5722.89|5722.39|5722.77|5722.27|5723.02|5722.52|5722.77|5722.27|71
1726765890000|2024-09-19 17:11:30|5722.52|5722.02|5722.02|5721.52|5722.52|5722.02|5722.02|5721.52|316
1726765900000|2024-09-19 17:11:40|5722.27|5721.77|5722.77|5722.27|5722.77|5722.27|5722.27|5721.77|135
1726765910000|2024-09-19 17:11:50|5722.52|5722.02|5722.52|5722.02|5722.89|5722.39|5722.27|5721.77|263
1726765920000|2024-09-19 17:12:00|5722.39|5721.89|5722.52|5722.02|5722.77|5722.27|5722.39|5721.89|147
1726765930000|2024-09-19 17:12:10|5722.27|5721.77|5721.77|5721.27|5722.52|5722.02|5721.77|5721.27|130
1726765940000|2024-09-19 17:12:20|5721.89|5721.39|5721.52|5721.02|5722.02|5721.52|5721.52|5721.02|351
1726765950000|2024-09-19 17:12:30|5721.64|5721.14|5721.52|5721.02|5721.77|5721.27|5721.52|5721.02|107
1726765960000|2024-09-19 17:12:40|5721.27|5720.77|5721.27|5720.77|5721.27|5720.77|5721.02|5720.52|214
1726765970000|2024-09-19 17:12:50|5721.14|5720.64|5721.27|5720.77|5721.52|5721.02|5720.77|5720.27|447
1726765980000|2024-09-19 17:13:00|5721.52|5721.02|5720.77|5720.27|5721.89|5721.39|5720.77|5720.27|343
1726765990000|2024-09-19 17:13:10|5720.89|5720.39|5720.02|5719.52|5721.02|5720.52|5720.02|5719.52|248
1726766000000|2024-09-19 17:13:20|5719.77|5719.27|5719.77|5719.27|5720.27|5719.77|5719.77|5719.27|259
1726766010000|2024-09-19 17:13:30|5719.52|5719.02|5720.52|5720.02|5720.52|5720.02|5719.52|5719.02|263
1726766020000|2024-09-19 17:13:40|5720.27|5719.77|5720.77|5720.27|5721.02|5720.52|5720.02|5719.52|189
1726766030000|2024-09-19 17:13:50|5720.89|5720.39|5720.77|5720.27|5721.27|5720.77|5720.77|5720.27|147
1726766040000|2024-09-19 17:14:00|5720.89|5720.39|5721.52|5721.02|5721.77|5721.27|5720.77|5720.27|385
1726766050000|2024-09-19 17:14:10|5721.27|5720.77|5722.02|5721.52|5722.02|5721.52|5721.27|5720.77|364
1726766060000|2024-09-19 17:14:20|5722.27|5721.77|5722.52|5722.02|5722.52|5722.02|5722.27|5721.77|291
1726766070000|2024-09-19 17:14:30|5722.77|5722.27|5723.02|5722.52|5723.27|5722.77|5722.77|5722.27|610
1726766080000|2024-09-19 17:14:40|5723.27|5722.77|5723.27|5722.77|5723.77|5723.27|5723.27|5722.77|768
1726766090000|2024-09-19 17:14:50|5723.39|5722.89|5722.77|5722.27|5723.39|5722.89|5722.77|5722.27|282
1726766100000|2024-09-19 17:15:00|5722.52|5722.02|5722.02|5721.52|5722.52|5722.02|5721.77|5721.27|267
1726766110000|2024-09-19 17:15:10|5721.77|5721.27|5722.02|5721.52|5722.27|5721.77|5721.77|5721.27|142
1726766120000|2024-09-19 17:15:20|5721.77|5721.27|5722.77|5722.27|5723.02|5722.52|5721.77|5721.27|159
1726766130000|2024-09-19 17:15:30|5722.52|5722.02|5723.02|5722.52|5723.02|5722.52|5722.27|5721.77|128
1726766140000|2024-09-19 17:15:40|5722.77|5722.27|5723.02|5722.52|5723.27|5722.77|5722.77|5722.27|161
1726766150000|2024-09-19 17:15:50|5722.89|5722.39|5722.77|5722.27|5723.27|5722.77|5722.77|5722.27|193
1726766160000|2024-09-19 17:16:00|5723.02|5722.52|5722.77|5722.27|5723.02|5722.52|5722.52|5722.02|146
1726766170000|2024-09-19 17:16:10|5722.52|5722.02|5723.02|5722.52|5723.27|5722.77|5722.52|5722.02|216
1726766180000|2024-09-19 17:16:20|5723.27|5722.77|5723.77|5723.27|5723.77|5723.27|5723.02|5722.52|151
1726766190000|2024-09-19 17:16:30|5723.52|5723.02|5724.02|5723.52|5724.02|5723.52|5723.52|5723.02|158
1726766200000|2024-09-19 17:16:40|5724.27|5723.77|5725.02|5724.52|5725.02|5724.52|5724.27|5723.77|389
1726766210000|2024-09-19 17:16:50|5725.27|5724.77|5725.52|5725.02|5725.77|5725.27|5725.27|5724.77|645
1726766220000|2024-09-19 17:17:00|5725.77|5725.27|5726.27|5725.77|5726.77|5726.27|5725.77|5725.27|1007
1726766230000|2024-09-19 17:17:10|5726.52|5726.02|5726.27|5725.77|5726.52|5726.02|5725.77|5725.27|357
1726766240000|2024-09-19 17:17:20|5726.52|5726.02|5726.02|5725.52|5726.52|5726.02|5726.02|5725.52|213
1726766250000|2024-09-19 17:17:30|5726.27|5725.77|5726.52|5726.02|5727.02|5726.52|5726.27|5725.77|500
1726766260000|2024-09-19 17:17:40|5726.27|5725.77|5726.02|5725.52|5726.27|5725.77|5725.77|5725.27|231
1726766270000|2024-09-19 17:17:50|5726.14|5725.64|5726.27|5725.77|5726.27|5725.77|5726.02|5725.52|124
1726766280000|2024-09-19 17:18:00|5726.14|5725.64|5726.02|5725.52|5726.14|5725.64|5725.77|5725.27|222
1726766290000|2024-09-19 17:18:10|5725.77|5725.27|5726.02|5725.52|5726.02|5725.52|5725.52|5725.02|208
1726766300000|2024-09-19 17:18:20|5726.27|5725.77|5726.77|5726.27|5726.77|5726.27|5726.27|5725.77|206
1726766310000|2024-09-19 17:18:30|5726.89|5726.39|5726.02|5725.52|5727.02|5726.52|5726.02|5725.52|487
1726766320000|2024-09-19 17:18:40|5726.27|5725.77|5724.52|5724.02|5726.27|5725.77|5724.52|5724.02|686
1726766330000|2024-09-19 17:18:50|5724.27|5723.77|5725.02|5724.52|5725.02|5724.52|5724.02|5723.52|598
1726766340000|2024-09-19 17:19:00|5724.77|5724.27|5725.02|5724.52|5725.52|5725.02|5724.77|5724.27|308
1726766350000|2024-09-19 17:19:10|5725.14|5724.64|5726.02|5725.52|5726.02|5725.52|5725.14|5724.64|454
1726766360000|2024-09-19 17:19:20|5725.77|5725.27|5725.77|5725.27|5726.02|5725.52|5725.77|5725.27|963
1726766370000|2024-09-19 17:19:30|||||||||736
1726766380000|2024-09-19 17:19:40|5725.64|5725.14|5725.77|5725.27|5725.77|5725.27|5725.64|5725.14|232
1726766390000|2024-09-19 17:19:50|5725.52|5725.02|5726.27|5725.77|5726.27|5725.77|5725.52|5725.02|261
1726766400000|2024-09-19 17:20:00|5726.52|5726.02|5726.52|5726.02|5727.02|5726.52|5726.02|5725.52|533
1726766410000|2024-09-19 17:20:10|5726.39|5725.89|5726.02|5725.52|5726.39|5725.89|5725.77|5725.27|337
1726766420000|2024-09-19 17:20:20|5726.27|5725.77|5726.77|5726.27|5726.77|5726.27|5726.02|5725.52|308
1726766430000|2024-09-19 17:20:30|5726.52|5726.02|5727.02|5726.52|5727.02|5726.52|5726.52|5726.02|451
1726766440000|2024-09-19 17:20:40|5727.27|5726.77|5727.27|5726.77|5727.27|5726.77|5727.02|5726.52|201
1726766450000|2024-09-19 17:20:50|5727.02|5726.52|5725.77|5725.27|5727.02|5726.52|5725.77|5725.27|578
1726766460000|2024-09-19 17:21:00|5725.52|5725.02|5726.02|5725.52|5726.27|5725.77|5725.52|5725.02|1098
1726766470000|2024-09-19 17:21:10|5726.27|5725.77|5725.52|5725.02|5726.52|5726.02|5725.52|5725.02|326
1726766480000|2024-09-19 17:21:20|5725.27|5724.77|5724.52|5724.02|5725.52|5725.02|5724.52|5724.02|508
1726766490000|2024-09-19 17:21:30|5724.77|5724.27|5724.64|5724.14|5725.02|5724.52|5724.52|5724.02|409
1726766500000|2024-09-19 17:21:40|5724.77|5724.27|5725.02|5724.52|5725.02|5724.52|5724.52|5724.02|407
1726766510000|2024-09-19 17:21:50|5725.14|5724.64|5725.02|5724.52|5725.14|5724.64|5724.77|5724.27|136
1726766520000|2024-09-19 17:22:00|5724.77|5724.27|5724.77|5724.27|5724.89|5724.39|5724.27|5723.77|130
1726766530000|2024-09-19 17:22:10|5724.64|5724.14|5724.27|5723.77|5724.64|5724.14|5724.02|5723.52|114
1726766540000|2024-09-19 17:22:20|5724.14|5723.64|5723.27|5722.77|5724.14|5723.64|5722.27|5721.77|1142
1726766550000|2024-09-19 17:22:30|5723.02|5722.52|5723.52|5723.02|5723.77|5723.27|5723.02|5722.52|305
1726766560000|2024-09-19 17:22:40|5723.39|5722.89|5723.02|5722.52|5723.77|5723.27|5723.02|5722.52|202
1726766570000|2024-09-19 17:22:50|5723.14|5722.64|5724.27|5723.77|5724.27|5723.77|5723.14|5722.64|492
1726766580000|2024-09-19 17:23:00|5724.02|5723.52|5724.02|5723.52|5724.14|5723.64|5723.52|5723.02|196
1726766590000|2024-09-19 17:23:10|5723.52|5723.02|5722.27|5721.77|5723.52|5723.02|5722.27|5721.77|200
1726766600000|2024-09-19 17:23:20|5722.39|5721.89|5723.27|5722.77|5723.27|5722.77|5722.39|5721.89|140
1726766610000|2024-09-19 17:23:30|5723.02|5722.52|5723.02|5722.52|5723.02|5722.52|5722.52|5722.02|145
1726766620000|2024-09-19 17:23:40|5722.89|5722.39|5722.77|5722.27|5723.27|5722.77|5722.77|5722.27|70
1726766630000|2024-09-19 17:23:50|5722.52|5722.02|5723.02|5722.52|5723.02|5722.52|5722.52|5722.02|77
1726766640000|2024-09-19 17:24:00|5722.52|5722.02|5722.27|5721.77|5722.52|5722.02|5721.77|5721.27|543
1726766650000|2024-09-19 17:24:10|5722.39|5721.89|5721.77|5721.27|5722.39|5721.89|5721.52|5721.02|204
1726766660000|2024-09-19 17:24:20|5721.89|5721.39|5722.27|5721.77|5722.52|5722.02|5721.89|5721.39|164
1726766670000|2024-09-19 17:24:30|5722.52|5722.02|5722.27|5721.77|5722.52|5722.02|5722.02|5721.52|185
1726766680000|2024-09-19 17:24:40|5722.14|5721.64|5722.27|5721.77|5722.27|5721.77|5721.77|5721.27|183
1726766690000|2024-09-19 17:24:50|5722.52|5722.02|5722.77|5722.27|5723.02|5722.52|5722.52|5722.02|153
1726766700000|2024-09-19 17:25:00|5722.89|5722.39|5723.27|5722.77|5723.39|5722.89|5722.77|5722.27|279
1726766710000|2024-09-19 17:25:10|5723.52|5723.02|5724.52|5724.02|5724.52|5724.02|5723.52|5723.02|336
1726766720000|2024-09-19 17:25:20|5724.77|5724.27|5725.27|5724.77|5725.27|5724.77|5724.77|5724.27|134
1726766730000|2024-09-19 17:25:30|5725.52|5725.02|5725.52|5725.02|5725.52|5725.02|5725.27|5724.77|243
1726766740000|2024-09-19 17:25:40|5725.77|5725.27|5726.02|5725.52|5726.27|5725.77|5725.77|5725.27|436
1726766750000|2024-09-19 17:25:50|5725.77|5725.27|5724.77|5724.27|5725.77|5725.27|5724.77|5724.27|585
1726766760000|2024-09-19 17:26:00|5725.02|5724.52|5724.52|5724.02|5725.02|5724.52|5724.27|5723.77|347
1726766770000|2024-09-19 17:26:10|5724.27|5723.77|5724.27|5723.77|5724.39|5723.89|5724.02|5723.52|170
1726766780000|2024-09-19 17:26:20|5724.14|5723.64|5724.27|5723.77|5724.27|5723.77|5724.02|5723.52|81
1726766790000|2024-09-19 17:26:30|5724.02|5723.52|5724.27|5723.77|5724.52|5724.02|5724.02|5723.52|127
1726766800000|2024-09-19 17:26:40|5724.39|5723.89|5724.27|5723.77|5724.52|5724.02|5724.27|5723.77|274
1726766810000|2024-09-19 17:26:50|5724.02|5723.52|5724.27|5723.77|5724.27|5723.77|5724.02|5723.52|63
1726766820000|2024-09-19 17:27:00|5724.39|5723.89|5724.52|5724.02|5724.52|5724.02|5724.39|5723.89|161
1726766830000|2024-09-19 17:27:10|5724.27|5723.77|5724.52|5724.02|5725.02|5724.52|5724.27|5723.77|151
1726766840000|2024-09-19 17:27:20|5724.27|5723.77|5724.02|5723.52|5724.52|5724.02|5724.02|5723.52|113
1726766850000|2024-09-19 17:27:30|5723.89|5723.39|5724.02|5723.52|5724.52|5724.02|5723.77|5723.27|142
1726766860000|2024-09-19 17:27:40|5724.27|5723.77|5724.27|5723.77|5724.52|5724.02|5724.27|5723.77|49
1726766870000|2024-09-19 17:27:50|5724.02|5723.52|5724.27|5723.77|5724.27|5723.77|5724.02|5723.52|71
1726766880000|2024-09-19 17:28:00|5724.02|5723.52|5723.77|5723.27|5724.27|5723.77|5723.52|5723.02|195
1726766890000|2024-09-19 17:28:10|5723.64|5723.14|5724.02|5723.52|5724.02|5723.52|5723.64|5723.14|67
1726766900000|2024-09-19 17:28:20|5724.27|5723.77|5723.77|5723.27|5724.27|5723.77|5723.52|5723.02|208
1726766910000|2024-09-19 17:28:30|5723.52|5723.02|5723.77|5723.27|5724.27|5723.77|5723.52|5723.02|85
1726766920000|2024-09-19 17:28:40|5723.89|5723.39|5723.77|5723.27|5724.02|5723.52|5723.77|5723.27|71
1726766930000|2024-09-19 17:28:50|5723.64|5723.14|5724.27|5723.77|5724.52|5724.02|5723.52|5723.02|187
1726766940000|2024-09-19 17:29:00|5724.52|5724.02|5724.52|5724.02|5724.52|5724.02|5724.27|5723.77|126
1726766950000|2024-09-19 17:29:10|5724.64|5724.14|5724.77|5724.27|5724.77|5724.27|5724.52|5724.02|98
1726766960000|2024-09-19 17:29:20|5725.02|5724.52|5725.02|5724.52|5725.02|5724.52|5725.02|5724.52|151
1726766970000|2024-09-19 17:29:30|5724.77|5724.27|5724.52|5724.02|5724.77|5724.27|5724.27|5723.77|161
1726766980000|2024-09-19 17:29:40|5724.77|5724.27|5725.02|5724.52|5725.02|5724.52|5724.77|5724.27|120
1726766990000|2024-09-19 17:29:50|5725.14|5724.64|5725.02|5724.52|5725.27|5724.77|5724.89|5724.39|105
1726767000000|2024-09-19 17:30:00|5725.27|5724.77|5725.52|5725.02|5725.77|5725.27|5725.02|5724.52|597
1726767010000|2024-09-19 17:30:10|5725.64|5725.14|5725.77|5725.27|5726.02|5725.52|5725.64|5725.14|135
1726767020000|2024-09-19 17:30:20|5725.52|5725.02|5726.27|5725.77|5726.52|5726.02|5725.52|5725.02|261
1726767030000|2024-09-19 17:30:30|5726.14|5725.64|5726.27|5725.77|5726.27|5725.77|5726.02|5725.52|121
1726767040000|2024-09-19 17:30:40|5726.39|5725.89|5726.52|5726.02|5726.52|5726.02|5726.27|5725.77|93
1726767050000|2024-09-19 17:30:50|5726.77|5726.27|5726.27|5725.77|5726.77|5726.27|5726.27|5725.77|455
1726767060000|2024-09-19 17:31:00|5726.02|5725.52|5726.02|5725.52|5726.02|5725.52|5725.77|5725.27|215
1726767070000|2024-09-19 17:31:10|5725.77|5725.27|5726.27|5725.77|5726.27|5725.77|5725.77|5725.27|100
1726767080000|2024-09-19 17:31:20|5726.02|5725.52|5726.02|5725.52|5726.02|5725.52|5725.77|5725.27|183
1726767090000|2024-09-19 17:31:30|5726.27|5725.77|5725.77|5725.27|5726.27|5725.77|5725.77|5725.27|102
1726767100000|2024-09-19 17:31:40|5726.02|5725.52|5726.77|5726.27|5726.77|5726.27|5726.02|5725.52|559
1726767110000|2024-09-19 17:31:50|5726.64|5726.14|5726.77|5726.27|5727.02|5726.52|5726.52|5726.02|234
1726767120000|2024-09-19 17:32:00|5726.89|5726.39|5726.77|5726.27|5727.02|5726.52|5726.77|5726.27|97
1726767130000|2024-09-19 17:32:10|5726.89|5726.39|5726.52|5726.02|5728.02|5727.52|5726.52|5726.02|811
1726767140000|2024-09-19 17:32:20|5726.64|5726.14|5727.14|5726.64|5727.27|5726.77|5726.64|5726.14|228
1726767150000|2024-09-19 17:32:30|5727.27|5726.77|5726.77|5726.27|5727.27|5726.77|5726.77|5726.27|124
1726767160000|2024-09-19 17:32:40|5726.89|5726.39|5727.02|5726.52|5727.02|5726.52|5726.77|5726.27|58
1726767170000|2024-09-19 17:32:50|5727.14|5726.64|5727.27|5726.77|5727.27|5726.77|5727.02|5726.52|227
1726767180000|2024-09-19 17:33:00|5727.52|5727.02|5727.77|5727.27|5727.77|5727.27|5727.27|5726.77|154
1726767190000|2024-09-19 17:33:10|5727.64|5727.14|5727.27|5726.77|5727.64|5727.14|5726.77|5726.27|162
1726767200000|2024-09-19 17:33:20|5727.14|5726.64|5726.52|5726.02|5727.27|5726.77|5726.52|5726.02|121
1726767210000|2024-09-19 17:33:30|5726.27|5725.77|5726.52|5726.02|5726.52|5726.02|5726.02|5725.52|304
1726767220000|2024-09-19 17:33:40|5726.27|5725.77|5725.77|5725.27|5726.27|5725.77|5725.52|5725.02|152
1726767230000|2024-09-19 17:33:50|5725.52|5725.02|5725.89|5725.39|5726.02|5725.52|5725.52|5725.02|459
1726767240000|2024-09-19 17:34:00|5725.77|5725.27|5725.52|5725.02|5725.77|5725.27|5725.27|5724.77|255
1726767250000|2024-09-19 17:34:10|5725.27|5724.77|5725.27|5724.77|5725.27|5724.77|5725.02|5724.52|117
1726767260000|2024-09-19 17:34:20|5725.39|5724.89|5726.27|5725.77|5726.39|5725.89|5725.27|5724.77|931
1726767270000|2024-09-19 17:34:30|5726.02|5725.52|5726.52|5726.02|5726.64|5726.14|5726.02|5725.52|351
1726767280000|2024-09-19 17:34:40|5726.39|5725.89|5726.52|5726.02|5726.52|5726.02|5726.27|5725.77|62
1726767290000|2024-09-19 17:34:50|5726.77|5726.27|5727.02|5726.52|5727.27|5726.77|5726.77|5726.27|259
1726767300000|2024-09-19 17:35:00|5727.14|5726.64|5727.27|5726.77|5727.27|5726.77|5727.02|5726.52|157
1726767310000|2024-09-19 17:35:10|5727.02|5726.52|5727.02|5726.52|5727.27|5726.77|5726.89|5726.39|271
1726767320000|2024-09-19 17:35:20|5727.14|5726.64|5726.77|5726.27|5727.14|5726.64|5726.52|5726.02|230
1726767330000|2024-09-19 17:35:30|5726.64|5726.14|5726.77|5726.27|5726.77|5726.27|5726.27|5725.77|124
1726767340000|2024-09-19 17:35:40|5726.52|5726.02|5727.02|5726.52|5727.02|5726.52|5726.52|5726.02|108
1726767350000|2024-09-19 17:35:50|5727.14|5726.64|5727.52|5727.02|5727.52|5727.02|5727.02|5726.52|151
1726767360000|2024-09-19 17:36:00|5727.39|5726.89|5728.27|5727.77|5728.27|5727.77|5727.39|5726.89|1096
1726767370000|2024-09-19 17:36:10|5728.02|5727.52|5728.27|5727.77|5728.89|5728.39|5728.02|5727.52|935
1726767380000|2024-09-19 17:36:20|5728.02|5727.52|5726.77|5726.27|5728.02|5727.52|5726.52|5726.02|1091
1726767390000|2024-09-19 17:36:30|5726.89|5726.39|5726.77|5726.27|5726.89|5726.39|5726.39|5725.89|632
1726767400000|2024-09-19 17:36:40|5726.52|5726.02|5727.02|5726.52|5727.02|5726.52|5726.52|5726.02|443
1726767410000|2024-09-19 17:36:50|5727.14|5726.64|5727.52|5727.02|5727.52|5727.02|5727.02|5726.52|240
1726767420000|2024-09-19 17:37:00|5727.77|5727.27|5728.52|5728.02|5728.52|5728.02|5727.52|5727.02|433
1726767430000|2024-09-19 17:37:10|5728.64|5728.14|5728.52|5728.02|5728.64|5728.14|5728.27|5727.77|162
1726767440000|2024-09-19 17:37:20|5728.64|5728.14|5728.77|5728.27|5729.27|5728.77|5728.52|5728.02|519
1726767450000|2024-09-19 17:37:30|5729.02|5728.52|5728.52|5728.02|5729.02|5728.52|5728.52|5728.02|253
1726767460000|2024-09-19 17:37:40|5729.02|5728.52|5728.52|5728.02|5729.02|5728.52|5728.52|5728.02|300
1726767470000|2024-09-19 17:37:50|5728.77|5728.27|5728.77|5728.27|5728.77|5728.27|5728.77|5728.27|90
1726767480000|2024-09-19 17:38:00|5728.52|5728.02|5727.77|5727.27|5728.52|5728.02|5727.77|5727.27|707
1726767490000|2024-09-19 17:38:10|5728.02|5727.52|5728.27|5727.77|5728.52|5728.02|5728.02|5727.52|435
1726767500000|2024-09-19 17:38:20|5728.02|5727.52|5728.02|5727.52|5728.02|5727.52|5728.02|5727.52|220
1726767510000|2024-09-19 17:38:30|5728.27|5727.77|5728.27|5727.77|5728.52|5728.02|5728.02|5727.52|282
1726767520000|2024-09-19 17:38:40|5728.39|5727.89|5728.39|5727.89|5728.77|5728.27|5728.27|5727.77|173
1726767530000|2024-09-19 17:38:50|5728.27|5727.77|5728.52|5728.02|5728.52|5728.02|5728.27|5727.77|242
1726767540000|2024-09-19 17:39:00|5728.77|5728.27|5728.77|5728.27|5728.77|5728.27|5728.64|5728.14|175
1726767550000|2024-09-19 17:39:10|5729.02|5728.52|5728.52|5728.02|5729.02|5728.52|5728.52|5728.02|155
1726767560000|2024-09-19 17:39:20|5728.64|5728.14|5728.27|5727.77|5728.77|5728.27|5728.27|5727.77|169
1726767570000|2024-09-19 17:39:30|5728.02|5727.52|5728.52|5728.02|5728.52|5728.02|5728.02|5727.52|189
1726767580000|2024-09-19 17:39:40|5728.27|5727.77|5729.02|5728.52|5729.02|5728.52|5728.27|5727.77|193
1726767590000|2024-09-19 17:39:50|5729.27|5728.77|5729.02|5728.52|5729.27|5728.77|5729.02|5728.52|384
1726767600000|2024-09-19 17:40:00|5729.27|5728.77|5728.77|5728.27|5729.27|5728.77|5728.77|5728.27|394
1726767610000|2024-09-19 17:40:10|5728.89|5728.39|5729.52|5729.02|5729.52|5729.02|5728.77|5728.27|237
1726767620000|2024-09-19 17:40:20|5729.27|5728.77|5729.52|5729.02|5729.77|5729.27|5729.27|5728.77|290
1726767630000|2024-09-19 17:40:30|5729.64|5729.14|5728.77|5728.27|5729.77|5729.27|5728.77|5728.27|142
1726767640000|2024-09-19 17:40:40|5729.02|5728.52|5729.52|5729.02|5729.52|5729.02|5728.89|5728.39|148
1726767650000|2024-09-19 17:40:50|5729.27|5728.77|5729.02|5728.52|5729.52|5729.02|5729.02|5728.52|162
1726767660000|2024-09-19 17:41:00|5729.27|5728.77|5729.27|5728.77|5729.27|5728.77|5729.27|5728.77|151
1726767670000|2024-09-19 17:41:10|5729.02|5728.52|5729.27|5728.77|5729.27|5728.77|5728.89|5728.39|218
1726767680000|2024-09-19 17:41:20|5729.52|5729.02|5729.27|5728.77|5730.02|5729.52|5729.02|5728.52|350
1726767690000|2024-09-19 17:41:30|5729.02|5728.52|5728.52|5728.02|5729.27|5728.77|5728.52|5728.02|438
1726767700000|2024-09-19 17:41:40|5728.64|5728.14|5729.52|5729.02|5729.52|5729.02|5728.64|5728.14|244
1726767710000|2024-09-19 17:41:50|5729.27|5728.77|5729.77|5729.27|5729.77|5729.27|5729.27|5728.77|185
1726767720000|2024-09-19 17:42:00|5730.02|5729.52|5730.02|5729.52|5730.02|5729.52|5729.89|5729.39|259
1726767730000|2024-09-19 17:42:10|5730.27|5729.77|5730.02|5729.52|5730.27|5729.77|5730.02|5729.52|287
1726767740000|2024-09-19 17:42:20|5730.14|5729.64|5730.27|5729.77|5730.27|5729.77|5730.02|5729.52|173
1726767750000|2024-09-19 17:42:30|5730.52|5730.02|5730.52|5730.02|5730.52|5730.02|5730.27|5729.77|271
1726767760000|2024-09-19 17:42:40|5730.64|5730.14|5730.52|5730.02|5730.77|5730.27|5730.52|5730.02|338
1726767770000|2024-09-19 17:42:50|5730.39|5729.89|5730.77|5730.27|5730.77|5730.27|5730.39|5729.89|226
1726767780000|2024-09-19 17:43:00|5730.52|5730.02|5730.02|5729.52|5730.52|5730.02|5729.89|5729.39|433
1726767790000|2024-09-19 17:43:10|5730.27|5729.77|5730.27|5729.77|5730.27|5729.77|5730.02|5729.52|104
1726767800000|2024-09-19 17:43:20|5730.39|5729.89|5729.77|5729.27|5730.39|5729.89|5729.77|5729.27|114
1726767810000|2024-09-19 17:43:30|5730.02|5729.52|5729.77|5729.27|5730.02|5729.52|5729.77|5729.27|100
1726767820000|2024-09-19 17:43:40|5730.02|5729.52|5729.27|5728.77|5730.02|5729.52|5729.27|5728.77|354
1726767830000|2024-09-19 17:43:50|5729.39|5728.89|5729.52|5729.02|5729.52|5729.02|5729.27|5728.77|222
1726767840000|2024-09-19 17:44:00|5729.77|5729.27|5729.52|5729.02|5729.77|5729.27|5729.27|5728.77|207
1726767850000|2024-09-19 17:44:10|5729.64|5729.14|5730.52|5730.02|5730.52|5730.02|5729.52|5729.02|340
1726767860000|2024-09-19 17:44:20|5730.77|5730.27|5730.77|5730.27|5731.02|5730.52|5730.77|5730.27|995
1726767870000|2024-09-19 17:44:30|5730.64|5730.14|5730.77|5730.27|5730.77|5730.27|5730.52|5730.02|108
1726767880000|2024-09-19 17:44:40|5731.02|5730.52|5732.02|5731.52|5732.02|5731.52|5731.02|5730.52|441
1726767890000|2024-09-19 17:44:50|5731.77|5731.27|5732.02|5731.52|5732.27|5731.77|5731.77|5731.27|511
1726767900000|2024-09-19 17:45:00|5731.77|5731.27|5732.52|5732.02|5732.52|5732.02|5731.77|5731.27|755
1726767910000|2024-09-19 17:45:10|5732.27|5731.77|5732.02|5731.52|5732.52|5732.02|5731.77|5731.27|725
1726767920000|2024-09-19 17:45:20|5732.27|5731.77|5732.27|5731.77|5732.27|5731.77|5732.02|5731.52|164
1726767930000|2024-09-19 17:45:30|5732.02|5731.52|5731.89|5731.39|5732.02|5731.52|5731.89|5731.39|272
1726767940000|2024-09-19 17:45:40|5732.02|5731.52|5732.27|5731.77|5732.27|5731.77|5732.02|5731.52|416
1726767950000|2024-09-19 17:45:50|5732.02|5731.52|5732.02|5731.52|5732.27|5731.77|5732.02|5731.52|203
1726767960000|2024-09-19 17:46:00|5732.14|5731.64|5734.02|5733.52|5734.02|5733.52|5732.02|5731.52|1056
1726767970000|2024-09-19 17:46:10|5734.27|5733.77|5734.27|5733.77|5734.77|5734.27|5733.77|5733.27|1302
1726767980000|2024-09-19 17:46:20|5734.52|5734.02|5734.77|5734.27|5735.52|5735.02|5734.27|5733.77|920
1726767990000|2024-09-19 17:46:30|5734.52|5734.02|5734.77|5734.27|5735.02|5734.52|5734.52|5734.02|354
1726768000000|2024-09-19 17:46:40|5734.64|5734.14|5734.77|5734.27|5734.77|5734.27|5734.52|5734.02|501
1726768010000|2024-09-19 17:46:50|5734.52|5734.02|5734.52|5734.02|5734.77|5734.27|5733.77|5733.27|810
1726768020000|2024-09-19 17:47:00|5734.27|5733.77|5733.77|5733.27|5734.27|5733.77|5733.77|5733.27|377
1726768030000|2024-09-19 17:47:10|5734.02|5733.52|5733.77|5733.27|5734.02|5733.52|5733.52|5733.02|828
1726768040000|2024-09-19 17:47:20|5734.02|5733.52|5734.27|5733.77|5734.27|5733.77|5734.02|5733.52|303
1726768050000|2024-09-19 17:47:30|5734.14|5733.64|5734.02|5733.52|5734.14|5733.64|5733.77|5733.27|250
1726768060000|2024-09-19 17:47:40|5733.89|5733.39|5734.27|5733.77|5734.27|5733.77|5733.77|5733.27|247
1726768070000|2024-09-19 17:47:50|5734.02|5733.52|5734.02|5733.52|5734.02|5733.52|5734.02|5733.52|284
1726768080000|2024-09-19 17:48:00|5733.89|5733.39|5734.02|5733.52|5734.02|5733.52|5733.77|5733.27|432
1726768090000|2024-09-19 17:48:10|5733.89|5733.39|5734.27|5733.77|5734.27|5733.77|5733.77|5733.27|292
1726768100000|2024-09-19 17:48:20|5734.77|5734.27|5734.77|5734.27|5735.02|5734.52|5734.52|5734.02|417
1726768110000|2024-09-19 17:48:30|5734.52|5734.02|5734.77|5734.27|5734.77|5734.27|5734.27|5733.77|206
1726768120000|2024-09-19 17:48:40|5734.89|5734.39|5734.77|5734.27|5735.02|5734.52|5734.52|5734.02|778
1726768130000|2024-09-19 17:48:50|||||||||467
1726768140000|2024-09-19 17:49:00|5734.52|5734.02|5734.52|5734.02|5734.52|5734.02|5734.27|5733.77|540
1726768150000|2024-09-19 17:49:10|5734.27|5733.77|5734.02|5733.52|5734.27|5733.77|5734.02|5733.52|380
1726768160000|2024-09-19 17:49:20|5734.27|5733.77|5734.27|5733.77|5734.39|5733.89|5734.02|5733.52|288
1726768170000|2024-09-19 17:49:30|5734.52|5734.02|5734.27|5733.77|5734.52|5734.02|5734.27|5733.77|135
1726768180000|2024-09-19 17:49:40|5734.52|5734.02|5733.52|5733.02|5734.52|5734.02|5733.52|5733.02|816
1726768190000|2024-09-19 17:49:50|5733.27|5732.77|5732.77|5732.27|5733.27|5732.77|5732.27|5731.77|1162
1726768200000|2024-09-19 17:50:00|5733.02|5732.52|5731.77|5731.27|5733.02|5732.52|5731.77|5731.27|754
1726768210000|2024-09-19 17:50:10|5731.52|5731.02|5731.77|5731.27|5732.27|5731.77|5731.27|5730.77|593
1726768220000|2024-09-19 17:50:20|5732.02|5731.52|5732.52|5732.02|5732.52|5732.02|5732.02|5731.52|436
1726768230000|2024-09-19 17:50:30|5732.27|5731.77|5732.77|5732.27|5732.77|5732.27|5732.02|5731.52|349
1726768240000|2024-09-19 17:50:40|5732.52|5732.02|5733.02|5732.52|5733.27|5732.77|5732.52|5732.02|411
1726768250000|2024-09-19 17:50:50|5733.27|5732.77|5733.27|5732.77|5733.52|5733.02|5733.02|5732.52|303
1726768260000|2024-09-19 17:51:00|5733.52|5733.02|5733.27|5732.77|5733.52|5733.02|5733.27|5732.77|438
1726768270000|2024-09-19 17:51:10|5733.02|5732.52|5732.77|5732.27|5733.02|5732.52|5732.77|5732.27|282
1726768280000|2024-09-19 17:51:20|5732.64|5732.14|5733.02|5732.52|5733.27|5732.77|5732.52|5732.02|221
1726768290000|2024-09-19 17:51:30|5733.27|5732.77|5733.39|5732.89|5733.39|5732.89|5733.27|5732.77|117
1726768300000|2024-09-19 17:51:40|5733.27|5732.77|5733.52|5733.02|5733.52|5733.02|5733.27|5732.77|175
1726768310000|2024-09-19 17:51:50|5733.27|5732.77|5733.27|5732.77|5733.27|5732.77|5733.27|5732.77|121
1726768320000|2024-09-19 17:52:00|5733.52|5733.02|5733.27|5732.77|5733.52|5733.02|5733.14|5732.64|239
1726768330000|2024-09-19 17:52:10|5733.14|5732.64|5733.02|5732.52|5733.14|5732.64|5733.02|5732.52|423
1726768340000|2024-09-19 17:52:20|5732.27|5731.77|5732.52|5732.02|5732.52|5732.02|5732.27|5731.77|510
1726768350000|2024-09-19 17:52:30|5732.27|5731.77|5732.52|5732.02|5732.52|5732.02|5732.02|5731.52|248
1726768360000|2024-09-19 17:52:40|5732.64|5732.14|5732.77|5732.27|5732.77|5732.27|5732.64|5732.14|186
1726768370000|2024-09-19 17:52:50|5733.02|5732.52|5733.02|5732.52|5733.02|5732.52|5733.02|5732.52|200
1726768380000|2024-09-19 17:53:00|||||||||49
1726768390000|2024-09-19 17:53:10|5733.27|5732.77|5733.27|5732.77|5733.27|5732.77|5732.89|5732.39|348
1726768400000|2024-09-19 17:53:20|5733.39|5732.89|5733.52|5733.02|5733.52|5733.02|5733.27|5732.77|151
1726768410000|2024-09-19 17:53:30|5733.27|5732.77|5733.27|5732.77|5733.27|5732.77|5733.27|5732.77|265
1726768420000|2024-09-19 17:53:40|5733.02|5732.52|5733.02|5732.52|5733.02|5732.52|5733.02|5732.52|120
1726768430000|2024-09-19 17:53:50|5732.89|5732.39|5733.27|5732.77|5733.27|5732.77|5732.89|5732.39|206
1726768440000|2024-09-19 17:54:00|5733.14|5732.64|5732.27|5731.77|5733.14|5732.64|5732.02|5731.52|298
1726768450000|2024-09-19 17:54:10|5732.39|5731.89|5732.27|5731.77|5732.39|5731.89|5732.02|5731.52|276
1726768460000|2024-09-19 17:54:20|5732.39|5731.89|5733.52|5733.02|5733.52|5733.02|5732.39|5731.89|297
1726768470000|2024-09-19 17:54:30|5733.27|5732.77|5734.77|5734.27|5734.77|5734.27|5733.27|5732.77|816
1726768480000|2024-09-19 17:54:40|5734.89|5734.39|5734.77|5734.27|5735.52|5735.02|5734.77|5734.27|701
1726768490000|2024-09-19 17:54:50|5734.64|5734.14|5734.27|5733.77|5734.77|5734.27|5734.27|5733.77|507
1726768500000|2024-09-19 17:55:00|5734.52|5734.02|5734.77|5734.27|5734.77|5734.27|5734.52|5734.02|201
1726768510000|2024-09-19 17:55:10|||||||||145
1726768520000|2024-09-19 17:55:20|5734.52|5734.02|5734.52|5734.02|5734.77|5734.27|5734.27|5733.77|304
1726768530000|2024-09-19 17:55:30|5734.77|5734.27|5734.52|5734.02|5734.77|5734.27|5734.52|5734.02|120
1726768540000|2024-09-19 17:55:40|5734.77|5734.27|5734.27|5733.77|5734.77|5734.27|5734.27|5733.77|227
1726768550000|2024-09-19 17:55:50|5734.39|5733.89|5734.52|5734.02|5734.52|5734.02|5734.39|5733.89|153
1726768560000|2024-09-19 17:56:00|5734.27|5733.77|5733.27|5732.77|5734.27|5733.77|5733.02|5732.52|919
1726768570000|2024-09-19 17:56:10|5733.39|5732.89|5733.77|5733.27|5733.77|5733.27|5733.27|5732.77|756
1726768580000|2024-09-19 17:56:20|5733.52|5733.02|5733.52|5733.02|5733.77|5733.27|5733.52|5733.02|401
1726768590000|2024-09-19 17:56:30|5733.27|5732.77|5733.52|5733.02|5733.52|5733.02|5733.27|5732.77|159
1726768600000|2024-09-19 17:56:40|5733.27|5732.77|5732.77|5732.27|5733.52|5733.02|5732.77|5732.27|304
1726768610000|2024-09-19 17:56:50|5733.02|5732.52|5733.02|5732.52|5733.02|5732.52|5732.77|5732.27|299
1726768620000|2024-09-19 17:57:00|5732.77|5732.27|5731.77|5731.27|5732.77|5732.27|5731.77|5731.27|474
1726768630000|2024-09-19 17:57:10|5731.52|5731.02|5732.27|5731.77|5732.27|5731.77|5731.52|5731.02|210
1726768640000|2024-09-19 17:57:20|5732.52|5732.02|5732.27|5731.77|5732.52|5732.02|5732.02|5731.52|194
1726768650000|2024-09-19 17:57:30|5732.02|5731.52|5732.02|5731.52|5732.02|5731.52|5732.02|5731.52|54
1726768660000|2024-09-19 17:57:40|5732.27|5731.77|5732.02|5731.52|5732.27|5731.77|5732.02|5731.52|115
1726768670000|2024-09-19 17:57:50|5731.77|5731.27|5731.77|5731.27|5731.77|5731.27|5731.77|5731.27|153
1726768680000|2024-09-19 17:58:00|5732.02|5731.52|5732.52|5732.02|5732.52|5732.02|5732.02|5731.52|232
1726768690000|2024-09-19 17:58:10|5732.27|5731.77|5732.52|5732.02|5732.52|5732.02|5732.27|5731.77|53
1726768700000|2024-09-19 17:58:20|5732.27|5731.77|5732.77|5732.27|5732.77|5732.27|5732.27|5731.77|331
1726768710000|2024-09-19 17:58:30|5732.52|5732.02|5732.14|5731.64|5732.52|5732.02|5732.02|5731.52|254
1726768720000|2024-09-19 17:58:40|5732.02|5731.52|5732.52|5732.02|5732.52|5732.02|5732.02|5731.52|229
1726768730000|2024-09-19 17:58:50|5732.27|5731.77|5732.27|5731.77|5732.27|5731.77|5732.02|5731.52|155
1726768740000|2024-09-19 17:59:00|5732.02|5731.52|5731.27|5730.77|5732.27|5731.77|5731.27|5730.77|358
1726768750000|2024-09-19 17:59:10|5731.52|5731.02|5731.02|5730.52|5731.52|5731.02|5731.02|5730.52|353
1726768760000|2024-09-19 17:59:20|5731.27|5730.77|5732.27|5731.77|5732.27|5731.77|5731.27|5730.77|264
1726768770000|2024-09-19 17:59:30|5732.02|5731.52|5732.52|5732.02|5732.52|5732.02|5731.77|5731.27|117
1726768780000|2024-09-19 17:59:40|5732.27|5731.77|5731.27|5730.77|5732.27|5731.77|5731.27|5730.77|559
1726768790000|2024-09-19 17:59:50|5731.52|5731.02|5731.52|5731.02|5731.52|5731.02|5731.27|5730.77|167
1726768800000|2024-09-19 18:00:00|5731.27|5730.77|5732.02|5731.52|5732.02|5731.52|5731.27|5730.77|547
1726768810000|2024-09-19 18:00:10|5731.77|5731.27|5732.02|5731.52|5732.27|5731.77|5731.77|5731.27|837
1726768820000|2024-09-19 18:00:20|5732.27|5731.77|5731.77|5731.27|5732.27|5731.77|5731.52|5731.02|413
1726768830000|2024-09-19 18:00:30|5732.02|5731.52|5731.77|5731.27|5732.02|5731.52|5731.52|5731.02|229
1726768840000|2024-09-19 18:00:40|5731.89|5731.39|5732.52|5732.02|5732.52|5732.02|5731.77|5731.27|253
1726768850000|2024-09-19 18:00:50|5732.02|5731.52|5732.27|5731.77|5732.27|5731.77|5732.02|5731.52|250
1726768860000|2024-09-19 18:01:00|5732.52|5732.02|5732.52|5732.02|5733.02|5732.52|5732.27|5731.77|276
1726768870000|2024-09-19 18:01:10|5732.02|5731.52|5731.52|5731.02|5732.02|5731.52|5731.52|5731.02|165
1726768880000|2024-09-19 18:01:20|5731.64|5731.14|5732.02|5731.52|5732.02|5731.52|5731.52|5731.02|121
1726768890000|2024-09-19 18:01:30|||||||||151
1726768900000|2024-09-19 18:01:40|5731.77|5731.27|5732.77|5732.27|5732.77|5732.27|5731.77|5731.27|301
1726768910000|2024-09-19 18:01:50|5732.52|5732.02|5732.02|5731.52|5732.52|5732.02|5732.02|5731.52|237
1726768920000|2024-09-19 18:02:00|5732.27|5731.77|5731.89|5731.39|5732.27|5731.77|5731.77|5731.27|154
1726768930000|2024-09-19 18:02:10|5732.02|5731.52|5732.52|5732.02|5732.77|5732.27|5732.02|5731.52|552
1726768940000|2024-09-19 18:02:20|5732.27|5731.77|5732.02|5731.52|5732.27|5731.77|5732.02|5731.52|234
1726768950000|2024-09-19 18:02:30|5731.77|5731.27|5731.52|5731.02|5731.77|5731.27|5731.52|5731.02|217
1726768960000|2024-09-19 18:02:40|5731.77|5731.27|5732.02|5731.52|5732.02|5731.52|5731.77|5731.27|199
1726768970000|2024-09-19 18:02:50|5732.14|5731.64|5732.27|5731.77|5732.27|5731.77|5732.02|5731.52|129
1726768980000|2024-09-19 18:03:00|5732.02|5731.52|5731.27|5730.77|5732.02|5731.52|5731.02|5730.52|430
1726768990000|2024-09-19 18:03:10|5731.02|5730.52|5731.52|5731.02|5731.52|5731.02|5730.77|5730.27|421
1726769000000|2024-09-19 18:03:20|5731.27|5730.77|5732.52|5732.02|5732.77|5732.27|5731.27|5730.77|893
1726769010000|2024-09-19 18:03:30|5732.27|5731.77|5732.02|5731.52|5732.27|5731.77|5732.02|5731.52|217
1726769020000|2024-09-19 18:03:40|5732.27|5731.77|5732.27|5731.77|5732.52|5732.02|5732.27|5731.77|179
1726769030000|2024-09-19 18:03:50|||||||||48
1726769040000|2024-09-19 18:04:00|5732.02|5731.52|5732.52|5732.02|5732.52|5732.02|5732.02|5731.52|241
1726769050000|2024-09-19 18:04:10|5732.39|5731.89|5732.27|5731.77|5732.52|5732.02|5732.02|5731.52|176
1726769060000|2024-09-19 18:04:20|5732.52|5732.02|5732.52|5732.02|5732.52|5732.02|5732.27|5731.77|104
1726769070000|2024-09-19 18:04:30|5733.02|5732.52|5733.27|5732.77|5733.27|5732.77|5733.02|5732.52|315
1726769080000|2024-09-19 18:04:40|5733.02|5732.52|5733.52|5733.02|5733.52|5733.02|5733.02|5732.52|219
1726769090000|2024-09-19 18:04:50|5733.27|5732.77|5733.77|5733.27|5733.77|5733.27|5733.27|5732.77|370
1726769100000|2024-09-19 18:05:00|5733.52|5733.02|5733.02|5732.52|5733.77|5733.27|5733.02|5732.52|772
1726769110000|2024-09-19 18:05:10|5732.52|5732.02|5732.27|5731.77|5732.77|5732.27|5732.02|5731.52|342
1726769120000|2024-09-19 18:05:20|5732.39|5731.89|5731.77|5731.27|5732.39|5731.89|5731.77|5731.27|467
1726769130000|2024-09-19 18:05:30|5731.52|5731.02|5731.77|5731.27|5731.77|5731.27|5731.52|5731.02|142
1726769140000|2024-09-19 18:05:40|5732.02|5731.52|5732.27|5731.77|5732.27|5731.77|5732.02|5731.52|287
1726769150000|2024-09-19 18:05:50|5732.39|5731.89|5732.27|5731.77|5732.52|5732.02|5732.02|5731.52|165
1726769160000|2024-09-19 18:06:00|5732.52|5732.02|5731.52|5731.02|5732.52|5732.02|5731.52|5731.02|211
1726769170000|2024-09-19 18:06:10|5731.77|5731.27|5731.77|5731.27|5732.02|5731.52|5731.77|5731.27|108
1726769180000|2024-09-19 18:06:20|5731.27|5730.77|5730.77|5730.27|5731.27|5730.77|5730.77|5730.27|241
1726769190000|2024-09-19 18:06:30|5730.52|5730.02|5731.27|5730.77|5731.27|5730.77|5730.52|5730.02|347
1726769200000|2024-09-19 18:06:40|5731.02|5730.52|5731.27|5730.77|5731.64|5731.14|5731.02|5730.52|224
1726769210000|2024-09-19 18:06:50|5731.39|5730.89|5731.27|5730.77|5731.52|5731.02|5731.27|5730.77|72
1726769220000|2024-09-19 18:07:00|5731.52|5731.02|5730.27|5729.77|5731.52|5731.02|5730.27|5729.77|418
1726769230000|2024-09-19 18:07:10|5730.39|5729.89|5730.77|5730.27|5730.77|5730.27|5730.39|5729.89|109
1726769240000|2024-09-19 18:07:20|5730.52|5730.02|5730.02|5729.52|5730.52|5730.02|5730.02|5729.52|415
1726769250000|2024-09-19 18:07:30|5729.77|5729.27|5730.02|5729.52|5730.02|5729.52|5729.02|5728.52|517
1726769260000|2024-09-19 18:07:40|5729.89|5729.39|5729.77|5729.27|5730.02|5729.52|5729.77|5729.27|162
1726769270000|2024-09-19 18:07:50|5729.52|5729.02|5729.52|5729.02|5729.77|5729.27|5729.27|5728.77|222
1726769280000|2024-09-19 18:08:00|5729.64|5729.14|5731.02|5730.52|5731.02|5730.52|5729.52|5729.02|487
1726769290000|2024-09-19 18:08:10|5731.14|5730.64|5731.27|5730.77|5731.52|5731.02|5731.02|5730.52|194
1726769300000|2024-09-19 18:08:20|5731.02|5730.52|5731.02|5730.52|5731.02|5730.52|5730.77|5730.27|171
1726769310000|2024-09-19 18:08:30|5731.27|5730.77|5731.02|5730.52|5731.27|5730.77|5730.77|5730.27|161
1726769320000|2024-09-19 18:08:40|5731.27|5730.77|5730.64|5730.14|5731.27|5730.77|5730.64|5730.14|282
1726769330000|2024-09-19 18:08:50|5730.77|5730.27|5730.52|5730.02|5730.89|5730.39|5730.27|5729.77|197
1726769340000|2024-09-19 18:09:00|5730.77|5730.27|5729.77|5729.27|5730.77|5730.27|5729.77|5729.27|533
1726769350000|2024-09-19 18:09:10|5729.89|5729.39|5729.02|5728.52|5729.89|5729.39|5729.02|5728.52|420
1726769360000|2024-09-19 18:09:20|5728.89|5728.39|5728.77|5728.27|5729.02|5728.52|5728.52|5728.02|561
1726769370000|2024-09-19 18:09:30|5728.52|5728.02|5728.77|5728.27|5728.77|5728.27|5728.27|5727.77|476
1726769380000|2024-09-19 18:09:40|5728.52|5728.02|5728.52|5728.02|5728.77|5728.27|5728.52|5728.02|282
1726769390000|2024-09-19 18:09:50|5728.27|5727.77|5728.52|5728.02|5728.77|5728.27|5728.27|5727.77|404
1726769400000|2024-09-19 18:10:00|5728.77|5728.27|5728.02|5727.52|5728.77|5728.27|5727.77|5727.27|539
1726769410000|2024-09-19 18:10:10|5727.77|5727.27|5726.52|5726.02|5727.77|5727.27|5725.52|5725.02|1351
1726769420000|2024-09-19 18:10:20|5726.77|5726.27|5726.27|5725.77|5726.77|5726.27|5724.77|5724.27|904
1726769430000|2024-09-19 18:10:30|5726.52|5726.02|5726.77|5726.27|5726.77|5726.27|5726.27|5725.77|540
1726769440000|2024-09-19 18:10:40|5726.52|5726.02|5726.14|5725.64|5727.02|5726.52|5726.14|5725.64|308
1726769450000|2024-09-19 18:10:50|5726.27|5725.77|5726.52|5726.02|5726.52|5726.02|5726.27|5725.77|216
1726769460000|2024-09-19 18:11:00|5726.39|5725.89|5725.27|5724.77|5726.39|5725.89|5724.77|5724.27|812
1726769470000|2024-09-19 18:11:10|5725.02|5724.52|5726.27|5725.77|5726.27|5725.77|5724.52|5724.02|868
1726769480000|2024-09-19 18:11:20|5726.02|5725.52|5726.77|5726.27|5726.77|5726.27|5726.02|5725.52|263
1726769490000|2024-09-19 18:11:30|5726.52|5726.02|5726.27|5725.77|5726.52|5726.02|5725.77|5725.27|192
1726769500000|2024-09-19 18:11:40|5726.02|5725.52|5726.27|5725.77|5726.52|5726.02|5726.02|5725.52|138
1726769510000|2024-09-19 18:11:50|5726.02|5725.52|5726.02|5725.52|5726.02|5725.52|5725.77|5725.27|433
1726769520000|2024-09-19 18:12:00|5725.77|5725.27|5726.27|5725.77|5726.52|5726.02|5725.52|5725.02|400
1726769530000|2024-09-19 18:12:10|5726.02|5725.52|5727.52|5727.02|5727.52|5727.02|5726.02|5725.52|524
1726769540000|2024-09-19 18:12:20|5727.27|5726.77|5727.27|5726.77|5727.52|5727.02|5727.02|5726.52|340
1726769550000|2024-09-19 18:12:30|5727.02|5726.52|5726.52|5726.02|5727.02|5726.52|5726.52|5726.02|322
1726769560000|2024-09-19 18:12:40|5726.64|5726.14|5727.52|5727.02|5727.52|5727.02|5726.52|5726.02|328
1726769570000|2024-09-19 18:12:50|5727.77|5727.27|5727.27|5726.77|5728.02|5727.52|5727.02|5726.52|265
1726769580000|2024-09-19 18:13:00|5727.14|5726.64|5726.77|5726.27|5727.14|5726.64|5726.77|5726.27|158
1726769590000|2024-09-19 18:13:10|5726.52|5726.02|5725.77|5725.27|5726.52|5726.02|5725.77|5725.27|262
1726769600000|2024-09-19 18:13:20|5726.02|5725.52|5725.77|5725.27|5726.14|5725.64|5725.77|5725.27|196
1726769610000|2024-09-19 18:13:30|5725.52|5725.02|5725.52|5725.02|5725.77|5725.27|5725.27|5724.77|194
1726769620000|2024-09-19 18:13:40|5725.77|5725.27|5726.02|5725.52|5726.02|5725.52|5725.77|5725.27|250
1726769630000|2024-09-19 18:13:50|5726.27|5725.77|5726.52|5726.02|5726.52|5726.02|5726.02|5725.52|160
1726769640000|2024-09-19 18:14:00|5726.39|5725.89|5727.02|5726.52|5727.02|5726.52|5726.39|5725.89|212
1726769650000|2024-09-19 18:14:10|5726.89|5726.39|5726.02|5725.52|5726.89|5726.39|5725.52|5725.02|323
1726769660000|2024-09-19 18:14:20|5726.27|5725.77|5725.77|5725.27|5726.27|5725.77|5725.77|5725.27|171
1726769670000|2024-09-19 18:14:30|5726.02|5725.52|5726.02|5725.52|5726.02|5725.52|5726.02|5725.52|59
1726769680000|2024-09-19 18:14:40|5725.77|5725.27|5725.52|5725.02|5725.77|5725.27|5725.52|5725.02|124
1726769690000|2024-09-19 18:14:50|5725.77|5725.27|5725.27|5724.77|5725.77|5725.27|5725.02|5724.52|366
1726769700000|2024-09-19 18:15:00|5725.02|5724.52|5723.77|5723.27|5725.27|5724.77|5723.52|5723.02|855
1726769710000|2024-09-19 18:15:10|5723.89|5723.39|5724.02|5723.52|5724.27|5723.77|5722.77|5722.27|652
1726769720000|2024-09-19 18:15:20|5723.77|5723.27|5723.77|5723.27|5723.77|5723.27|5723.27|5722.77|253
1726769730000|2024-09-19 18:15:30|5723.64|5723.14|5724.02|5723.52|5724.52|5724.02|5723.27|5722.77|355
1726769740000|2024-09-19 18:15:40|5724.14|5723.64|5718.27|5717.77|5724.52|5724.02|5718.02|5717.52|3173
1726769750000|2024-09-19 18:15:50|5717.77|5717.27|5719.02|5718.52|5719.27|5718.77|5717.52|5717.02|1879
1726769760000|2024-09-19 18:16:00|5718.77|5718.27|5719.77|5719.27|5719.77|5719.27|5718.77|5718.27|952
1726769770000|2024-09-19 18:16:10|5719.52|5719.02|5719.52|5719.02|5720.52|5720.02|5717.77|5717.27|1465
1726769780000|2024-09-19 18:16:20|5719.27|5718.77|5719.27|5718.77|5719.77|5719.27|5718.52|5718.02|1021
1726769790000|2024-09-19 18:16:30|5719.52|5719.02|5720.02|5719.52|5720.27|5719.77|5719.02|5718.52|731
1726769800000|2024-09-19 18:16:40|5720.14|5719.64|5719.27|5718.77|5720.27|5719.77|5718.77|5718.27|506
1726769810000|2024-09-19 18:16:50|5719.02|5718.52|5717.77|5717.27|5719.27|5718.77|5717.77|5717.27|711
1726769820000|2024-09-19 18:17:00|5717.52|5717.02|5718.27|5717.77|5718.52|5718.02|5717.52|5717.02|748
1726769830000|2024-09-19 18:17:10|5718.02|5717.52|5719.02|5718.52|5719.27|5718.77|5718.02|5717.52|982
1726769840000|2024-09-19 18:17:20|5718.52|5718.02|5718.27|5717.77|5718.77|5718.27|5718.02|5717.52|334
1726769850000|2024-09-19 18:17:30|5718.02|5717.52|5717.77|5717.27|5718.52|5718.02|5717.77|5717.27|382
1726769860000|2024-09-19 18:17:40|5718.02|5717.52|5718.02|5717.52|5718.27|5717.77|5717.27|5716.77|791
1726769870000|2024-09-19 18:17:50|5718.14|5717.64|5719.27|5718.77|5719.27|5718.77|5718.14|5717.64|399
1726769880000|2024-09-19 18:18:00|5719.02|5718.52|5718.77|5718.27|5719.27|5718.77|5718.27|5717.77|402
1726769890000|2024-09-19 18:18:10|5719.02|5718.52|5718.77|5718.27|5719.27|5718.77|5718.52|5718.02|388
1726769900000|2024-09-19 18:18:20|5719.02|5718.52|5718.27|5717.77|5719.02|5718.52|5718.27|5717.77|299
1726769910000|2024-09-19 18:18:30|5718.02|5717.52|5718.77|5718.27|5718.77|5718.27|5717.77|5717.27|621
1726769920000|2024-09-19 18:18:40|5718.52|5718.02|5717.27|5716.77|5718.52|5718.02|5716.52|5716.02|862
1726769930000|2024-09-19 18:18:50|5717.02|5716.52|5716.02|5715.52|5717.27|5716.77|5715.27|5714.77|1361
1726769940000|2024-09-19 18:19:00|5715.77|5715.27|5716.77|5716.27|5717.64|5717.14|5715.77|5715.27|1005
1726769950000|2024-09-19 18:19:10|5716.52|5716.02|5718.02|5717.52|5718.02|5717.52|5716.27|5715.77|482
1726769960000|2024-09-19 18:19:20|5717.89|5717.39|5718.02|5717.52|5718.27|5717.77|5717.52|5717.02|543
1726769970000|2024-09-19 18:19:30|5718.27|5717.77|5719.52|5719.02|5719.52|5719.02|5718.27|5717.77|753
1726769980000|2024-09-19 18:19:40|5719.27|5718.77|5718.77|5718.27|5719.27|5718.77|5718.77|5718.27|345
1726769990000|2024-09-19 18:19:50|5719.27|5718.77|5720.02|5719.52|5720.27|5719.77|5719.02|5718.52|699
1726770000000|2024-09-19 18:20:00|5720.27|5719.77|5721.02|5720.52|5721.52|5721.02|5720.27|5719.77|1160
1726770010000|2024-09-19 18:20:10|5720.77|5720.27|5721.27|5720.77|5721.52|5721.02|5720.27|5719.77|896
1726770020000|2024-09-19 18:20:20|5721.52|5721.02|5719.27|5718.77|5721.52|5721.02|5719.27|5718.77|763
1726770030000|2024-09-19 18:20:30|5718.77|5718.27|5719.02|5718.52|5719.52|5719.02|5718.77|5718.27|406
1726770040000|2024-09-19 18:20:40|5719.14|5718.64|5719.52|5719.02|5719.52|5719.02|5719.02|5718.52|229
1726770050000|2024-09-19 18:20:50|5719.77|5719.27|5719.52|5719.02|5720.02|5719.52|5719.52|5719.02|484
1726770060000|2024-09-19 18:21:00|5719.77|5719.27|5719.77|5719.27|5720.02|5719.52|5719.52|5719.02|303
1726770070000|2024-09-19 18:21:10|5720.02|5719.52|5721.27|5720.77|5721.27|5720.77|5720.02|5719.52|481
1726770080000|2024-09-19 18:21:20|5721.52|5721.02|5720.77|5720.27|5721.52|5721.02|5720.77|5720.27|727
1726770090000|2024-09-19 18:21:30|5720.52|5720.02|5720.02|5719.52|5720.52|5720.02|5719.64|5719.14|445
1726770100000|2024-09-19 18:21:40|5720.27|5719.77|5720.27|5719.77|5720.52|5720.02|5720.02|5719.52|323
1726770110000|2024-09-19 18:21:50|5720.39|5719.89|5720.27|5719.77|5720.39|5719.89|5720.27|5719.77|121
1726770120000|2024-09-19 18:22:00|5720.02|5719.52|5720.02|5719.52|5720.27|5719.77|5719.27|5718.77|208
1726770130000|2024-09-19 18:22:10|5719.77|5719.27|5720.27|5719.77|5720.27|5719.77|5719.77|5719.27|106
1726770140000|2024-09-19 18:22:20|5720.52|5720.02|5721.27|5720.77|5721.77|5721.27|5720.52|5720.02|249
1726770150000|2024-09-19 18:22:30|5721.39|5720.89|5721.52|5721.02|5721.52|5721.02|5721.02|5720.52|349
1726770160000|2024-09-19 18:22:40|5721.64|5721.14|5722.02|5721.52|5722.02|5721.52|5721.52|5721.02|263
1726770170000|2024-09-19 18:22:50|5721.89|5721.39|5722.02|5721.52|5722.52|5722.02|5721.77|5721.27|461
1726770180000|2024-09-19 18:23:00|5722.27|5721.77|5722.27|5721.77|5722.52|5722.02|5722.02|5721.52|296
1726770190000|2024-09-19 18:23:10|5722.52|5722.02|5723.02|5722.52|5723.02|5722.52|5722.52|5722.02|700
1726770200000|2024-09-19 18:23:20|5722.77|5722.27|5722.77|5722.27|5723.02|5722.52|5722.77|5722.27|236
1726770210000|2024-09-19 18:23:30|5723.02|5722.52|5723.02|5722.52|5723.02|5722.52|5722.77|5722.27|409
1726770220000|2024-09-19 18:23:40|5722.77|5722.27|5722.77|5722.27|5723.02|5722.52|5722.39|5721.89|463
1726770230000|2024-09-19 18:23:50|5722.52|5722.02|5723.02|5722.52|5723.02|5722.52|5722.52|5722.02|275
1726770240000|2024-09-19 18:24:00|5722.77|5722.27|5723.02|5722.52|5723.02|5722.52|5722.52|5722.02|646
1726770250000|2024-09-19 18:24:10|5722.77|5722.27|5723.02|5722.52|5723.02|5722.52|5722.77|5722.27|222
1726770260000|2024-09-19 18:24:20|||||||||629
1726770270000|2024-09-19 18:24:30|||||||||429
1726770280000|2024-09-19 18:24:40|5722.77|5722.27|5722.52|5722.02|5723.02|5722.52|5722.52|5722.02|321
1726770290000|2024-09-19 18:24:50|5722.27|5721.77|5722.77|5722.27|5722.77|5722.27|5722.27|5721.77|209
1726770300000|2024-09-19 18:25:00|5722.52|5722.02|5721.27|5720.77|5722.52|5722.02|5721.27|5720.77|564
1726770310000|2024-09-19 18:25:10|5720.27|5719.77|5721.27|5720.77|5721.27|5720.77|5720.27|5719.77|543
1726770320000|2024-09-19 18:25:20|5721.02|5720.52|5721.27|5720.77|5721.52|5721.02|5720.52|5720.02|459
1726770330000|2024-09-19 18:25:30|5721.14|5720.64|5720.77|5720.27|5721.39|5720.89|5720.52|5720.02|279
1726770340000|2024-09-19 18:25:40|5720.52|5720.02|5720.77|5720.27|5721.02|5720.52|5719.77|5719.27|397
1726770350000|2024-09-19 18:25:50|5720.89|5720.39|5721.02|5720.52|5721.27|5720.77|5720.77|5720.27|290
1726770360000|2024-09-19 18:26:00|5721.27|5720.77|5721.77|5721.27|5721.77|5721.27|5721.27|5720.77|156
1726770370000|2024-09-19 18:26:10|5721.52|5721.02|5721.39|5720.89|5721.77|5721.27|5721.02|5720.52|228
1726770380000|2024-09-19 18:26:20|5721.27|5720.77|5721.77|5721.27|5722.02|5721.52|5721.02|5720.52|246
1726770390000|2024-09-19 18:26:30|5722.02|5721.52|5722.52|5722.02|5722.52|5722.02|5721.77|5721.27|163
1726770400000|2024-09-19 18:26:40|5722.77|5722.27|5722.52|5722.02|5722.77|5722.27|5722.52|5722.02|315
1726770410000|2024-09-19 18:26:50|5722.64|5722.14|5722.27|5721.77|5722.77|5722.27|5722.27|5721.77|187
1726770420000|2024-09-19 18:27:00|5722.52|5722.02|5722.52|5722.02|5723.02|5722.52|5722.52|5722.02|512
1726770430000|2024-09-19 18:27:10|5722.39|5721.89|5722.77|5722.27|5722.77|5722.27|5722.39|5721.89|330
1726770440000|2024-09-19 18:27:20|5722.52|5722.02|5722.77|5722.27|5723.02|5722.52|5722.52|5722.02|108
1726770450000|2024-09-19 18:27:30|5723.02|5722.52|5722.27|5721.77|5723.02|5722.52|5722.27|5721.77|85
1726770460000|2024-09-19 18:27:40|5722.52|5722.02|5722.77|5722.27|5722.77|5722.27|5722.52|5722.02|42
1726770470000|2024-09-19 18:27:50|5723.02|5722.52|5723.02|5722.52|5723.02|5722.52|5723.02|5722.52|30
1726770480000|2024-09-19 18:28:00|5722.77|5722.27|5722.64|5722.14|5723.02|5722.52|5722.52|5722.02|452
1726770490000|2024-09-19 18:28:10|5722.77|5722.27|5722.77|5722.27|5722.77|5722.27|5722.52|5722.02|145
1726770500000|2024-09-19 18:28:20|5722.52|5722.02|5723.02|5722.52|5723.02|5722.52|5722.27|5721.77|170
1726770510000|2024-09-19 18:28:30|5722.77|5722.27|5725.02|5724.52|5725.02|5724.52|5722.77|5722.27|2886
1726770520000|2024-09-19 18:28:40|5725.27|5724.77|5726.02|5725.52|5726.02|5725.52|5724.52|5724.02|1097
1726770530000|2024-09-19 18:28:50|5725.77|5725.27|5726.02|5725.52|5726.27|5725.77|5725.77|5725.27|927
1726770540000|2024-09-19 18:29:00|5726.27|5725.77|5725.77|5725.27|5726.52|5726.02|5725.77|5725.27|582
1726770550000|2024-09-19 18:29:10|5726.02|5725.52|5726.27|5725.77|5726.27|5725.77|5725.77|5725.27|328
1726770560000|2024-09-19 18:29:20|5726.52|5726.02|5726.27|5725.77|5726.52|5726.02|5726.02|5725.52|206
1726770570000|2024-09-19 18:29:30|5726.14|5725.64|5726.27|5725.77|5726.52|5726.02|5726.14|5725.64|199
1726770580000|2024-09-19 18:29:40|5726.14|5725.64|5725.77|5725.27|5726.14|5725.64|5725.14|5724.64|395
1726770590000|2024-09-19 18:29:50|5726.27|5725.77|5726.27|5725.77|5726.52|5726.02|5726.14|5725.64|363
1726770600000|2024-09-19 18:30:00|5726.77|5726.27|5726.02|5725.52|5727.02|5726.52|5725.77|5725.27|661
1726770610000|2024-09-19 18:30:10|5725.77|5725.27|5725.27|5724.77|5726.27|5725.77|5725.14|5724.64|325
1726770620000|2024-09-19 18:30:20|5725.52|5725.02|5725.64|5725.14|5725.77|5725.27|5725.27|5724.77|501
1726770630000|2024-09-19 18:30:30|5725.77|5725.27|5726.02|5725.52|5726.02|5725.52|5725.27|5724.77|233
1726770640000|2024-09-19 18:30:40|5725.52|5725.02|5725.52|5725.02|5725.77|5725.27|5725.27|5724.77|124
1726770650000|2024-09-19 18:30:50|5725.77|5725.27|5726.02|5725.52|5726.02|5725.52|5725.77|5725.27|245
1726770660000|2024-09-19 18:31:00|5725.77|5725.27|5725.77|5725.27|5726.02|5725.52|5725.77|5725.27|226
1726770670000|2024-09-19 18:31:10|5725.89|5725.39|5726.27|5725.77|5726.52|5726.02|5725.77|5725.27|127
1726770680000|2024-09-19 18:31:20|5726.52|5726.02|5725.89|5725.39|5726.52|5726.02|5725.89|5725.39|153
1726770690000|2024-09-19 18:31:30|5725.77|5725.27|5726.52|5726.02|5726.52|5726.02|5725.77|5725.27|224
1726770700000|2024-09-19 18:31:40|5726.77|5726.27|5726.27|5725.77|5726.77|5726.27|5726.27|5725.77|487
1726770710000|2024-09-19 18:31:50|5726.52|5726.02|5726.52|5726.02|5726.52|5726.02|5726.27|5725.77|366
1726770720000|2024-09-19 18:32:00|5726.27|5725.77|5725.77|5725.27|5726.39|5725.89|5725.52|5725.02|275
1726770730000|2024-09-19 18:32:10|5725.89|5725.39|5725.27|5724.77|5725.89|5725.39|5725.02|5724.52|267
1726770740000|2024-09-19 18:32:20|5725.52|5725.02|5726.02|5725.52|5726.02|5725.52|5725.52|5725.02|195
1726770750000|2024-09-19 18:32:30|5726.14|5725.64|5726.52|5726.02|5726.52|5726.02|5726.02|5725.52|166
1726770760000|2024-09-19 18:32:40|5726.27|5725.77|5726.02|5725.52|5726.39|5725.89|5726.02|5725.52|159
1726770770000|2024-09-19 18:32:50|5726.27|5725.77|5725.77|5725.27|5726.27|5725.77|5725.52|5725.02|192
1726770780000|2024-09-19 18:33:00|5725.52|5725.02|5726.02|5725.52|5726.02|5725.52|5725.52|5725.02|164
1726770790000|2024-09-19 18:33:10|5725.77|5725.27|5725.52|5725.02|5725.77|5725.27|5725.27|5724.77|222
1726770800000|2024-09-19 18:33:20|5725.27|5724.77|5725.77|5725.27|5725.77|5725.27|5725.27|5724.77|189
1726770810000|2024-09-19 18:33:30|5725.64|5725.14|5725.02|5724.52|5725.64|5725.14|5724.52|5724.02|451
1726770820000|2024-09-19 18:33:40|5724.77|5724.27|5724.02|5723.52|5724.77|5724.27|5724.02|5723.52|377
1726770830000|2024-09-19 18:33:50|5723.77|5723.27|5723.02|5722.52|5723.77|5723.27|5722.77|5722.27|539
1726770840000|2024-09-19 18:34:00|5723.27|5722.77|5723.64|5723.14|5723.64|5723.14|5723.02|5722.52|284
1726770850000|2024-09-19 18:34:10|5723.52|5723.02|5724.02|5723.52|5724.02|5723.52|5723.27|5722.77|295
1726770860000|2024-09-19 18:34:20|5724.14|5723.64|5724.27|5723.77|5724.52|5724.02|5723.52|5723.02|302
1726770870000|2024-09-19 18:34:30|5724.14|5723.64|5724.27|5723.77|5724.27|5723.77|5724.02|5723.52|153
1726770880000|2024-09-19 18:34:40|5724.52|5724.02|5724.77|5724.27|5725.27|5724.77|5724.52|5724.02|271
1726770890000|2024-09-19 18:34:50|5725.02|5724.52|5724.27|5723.77|5725.27|5724.77|5724.27|5723.77|358
1726770900000|2024-09-19 18:35:00|5724.39|5723.89|5724.27|5723.77|5724.39|5723.89|5723.52|5723.02|208
1726770910000|2024-09-19 18:35:10|5724.52|5724.02|5724.77|5724.27|5725.02|5724.52|5724.27|5723.77|235
1726770920000|2024-09-19 18:35:20|5725.27|5724.77|5724.52|5724.02|5725.52|5725.02|5724.52|5724.02|251
1726770930000|2024-09-19 18:35:30|5724.39|5723.89|5724.64|5724.14|5724.77|5724.27|5724.27|5723.77|186
1726770940000|2024-09-19 18:35:40|5724.52|5724.02|5725.27|5724.77|5725.27|5724.77|5724.52|5724.02|111
1726770950000|2024-09-19 18:35:50|5725.52|5725.02|5725.52|5725.02|5725.52|5725.02|5725.27|5724.77|184
1726770960000|2024-09-19 18:36:00|5725.64|5725.14|5725.39|5724.89|5725.77|5725.27|5725.27|5724.77|207
1726770970000|2024-09-19 18:36:10|5725.52|5725.02|5725.02|5724.52|5725.52|5725.02|5724.77|5724.27|224
1726770980000|2024-09-19 18:36:20|5725.52|5725.02|5725.02|5724.52|5725.52|5725.02|5725.02|5724.52|241
1726770990000|2024-09-19 18:36:30|5725.27|5724.77|5725.52|5725.02|5725.64|5725.14|5725.27|5724.77|162
1726771000000|2024-09-19 18:36:40|5725.64|5725.14|5725.77|5725.27|5725.77|5725.27|5725.27|5724.77|119
1726771010000|2024-09-19 18:36:50|5725.64|5725.14|5725.52|5725.02|5725.77|5725.27|5725.52|5725.02|86
1726771020000|2024-09-19 18:37:00|5725.64|5725.14|5726.27|5725.77|5726.27|5725.77|5725.27|5724.77|277
1726771030000|2024-09-19 18:37:10|5726.02|5725.52|5725.77|5725.27|5726.14|5725.64|5725.77|5725.27|194
1726771040000|2024-09-19 18:37:20|5725.89|5725.39|5725.27|5724.77|5726.14|5725.64|5725.27|5724.77|131
1726771050000|2024-09-19 18:37:30|5725.02|5724.52|5725.52|5725.02|5725.77|5725.27|5725.02|5724.52|116
1726771060000|2024-09-19 18:37:40|5725.27|5724.77|5725.27|5724.77|5725.52|5725.02|5725.27|5724.77|84
1726771070000|2024-09-19 18:37:50|5725.52|5725.02|5724.52|5724.02|5725.52|5725.02|5724.52|5724.02|219
1726771080000|2024-09-19 18:38:00|5724.39|5723.89|5724.27|5723.77|5724.52|5724.02|5724.02|5723.52|268
1726771090000|2024-09-19 18:38:10|5724.52|5724.02|5725.27|5724.77|5725.52|5725.02|5724.52|5724.02|152
1726771100000|2024-09-19 18:38:20|5725.39|5724.89|5726.02|5725.52|5726.02|5725.52|5725.39|5724.89|116
1726771110000|2024-09-19 18:38:30|5725.77|5725.27|5725.77|5725.27|5726.02|5725.52|5725.52|5725.02|119
1726771120000|2024-09-19 18:38:40|5726.02|5725.52|5725.89|5725.39|5726.02|5725.52|5725.89|5725.39|161
1726771130000|2024-09-19 18:38:50|5726.02|5725.52|5725.77|5725.27|5726.02|5725.52|5725.77|5725.27|282
1726771140000|2024-09-19 18:39:00|5726.02|5725.52|5726.52|5726.02|5726.77|5726.27|5726.02|5725.52|653
1726771150000|2024-09-19 18:39:10|5726.64|5726.14|5726.52|5726.02|5726.77|5726.27|5726.27|5725.77|200
1726771160000|2024-09-19 18:39:20|5726.77|5726.27|5726.64|5726.14|5726.77|5726.27|5726.64|5726.14|115
1726771170000|2024-09-19 18:39:30|5726.77|5726.27|5727.02|5726.52|5727.02|5726.52|5726.52|5726.02|168
1726771180000|2024-09-19 18:39:40|5727.27|5726.77|5727.27|5726.77|5727.52|5727.02|5727.14|5726.64|200
1726771190000|2024-09-19 18:39:50|5727.52|5727.02|5728.02|5727.52|5728.52|5728.02|5727.52|5727.02|1030
1726771200000|2024-09-19 18:40:00|5727.77|5727.27|5727.52|5727.02|5728.27|5727.77|5727.52|5727.02|515
1726771210000|2024-09-19 18:40:10|5727.77|5727.27|5728.02|5727.52|5728.02|5727.52|5727.52|5727.02|109
1726771220000|2024-09-19 18:40:20|5728.27|5727.77|5728.02|5727.52|5728.52|5728.02|5728.02|5727.52|375
1726771230000|2024-09-19 18:40:30|5727.77|5727.27|5727.27|5726.77|5728.02|5727.52|5727.27|5726.77|382
1726771240000|2024-09-19 18:40:40|5727.02|5726.52|5727.02|5726.52|5727.02|5726.52|5727.02|5726.52|118
1726771250000|2024-09-19 18:40:50|5727.27|5726.77|5727.27|5726.77|5727.39|5726.89|5727.02|5726.52|132
1726771260000|2024-09-19 18:41:00|5727.39|5726.89|5727.27|5726.77|5727.52|5727.02|5726.52|5726.02|361
1726771270000|2024-09-19 18:41:10|5727.52|5727.02|5727.27|5726.77|5727.77|5727.27|5727.02|5726.52|329
1726771280000|2024-09-19 18:41:20|5727.39|5726.89|5727.52|5727.02|5727.52|5727.02|5727.39|5726.89|139
1726771290000|2024-09-19 18:41:30|5727.77|5727.27|5726.77|5726.27|5727.77|5727.27|5726.77|5726.27|273
1726771300000|2024-09-19 18:41:40|5727.02|5726.52|5727.27|5726.77|5727.27|5726.77|5726.77|5726.27|222
1726771310000|2024-09-19 18:41:50|5727.14|5726.64|5727.02|5726.52|5727.27|5726.77|5727.02|5726.52|80
1726771320000|2024-09-19 18:42:00|5726.89|5726.39|5726.77|5726.27|5727.14|5726.64|5726.64|5726.14|164
1726771330000|2024-09-19 18:42:10|5727.02|5726.52|5727.02|5726.52|5727.27|5726.77|5726.89|5726.39|272
1726771340000|2024-09-19 18:42:20|5726.89|5726.39|5727.27|5726.77|5727.27|5726.77|5726.77|5726.27|152
1726771350000|2024-09-19 18:42:30|5727.02|5726.52|5727.02|5726.52|5727.02|5726.52|5726.77|5726.27|67
1726771360000|2024-09-19 18:42:40|5726.89|5726.39|5727.02|5726.52|5727.02|5726.52|5726.89|5726.39|314
1726771370000|2024-09-19 18:42:50|5726.77|5726.27|5726.52|5726.02|5726.77|5726.27|5726.39|5725.89|184
1726771380000|2024-09-19 18:43:00|5726.77|5726.27|5727.52|5727.02|5727.52|5727.02|5726.52|5726.02|339
1726771390000|2024-09-19 18:43:10|5727.64|5727.14|5728.02|5727.52|5728.27|5727.77|5727.64|5727.14|162
1726771400000|2024-09-19 18:43:20|5728.14|5727.64|5728.27|5727.77|5728.27|5727.77|5728.02|5727.52|260
1726771410000|2024-09-19 18:43:30|5728.39|5727.89|5728.52|5728.02|5728.52|5728.02|5728.27|5727.77|156
1726771420000|2024-09-19 18:43:40|5728.27|5727.77|5727.77|5727.27|5728.27|5727.77|5727.52|5727.02|270
1726771430000|2024-09-19 18:43:50|5727.89|5727.39|5727.77|5727.27|5728.02|5727.52|5727.77|5727.27|121
1726771440000|2024-09-19 18:44:00|5727.52|5727.02|5727.02|5726.52|5727.77|5727.27|5727.02|5726.52|157
1726771450000|2024-09-19 18:44:10|5727.27|5726.77|5727.52|5727.02|5727.52|5727.02|5727.27|5726.77|183
1726771460000|2024-09-19 18:44:20|5727.27|5726.77|5727.52|5727.02|5727.52|5727.02|5727.27|5726.77|103
1726771470000|2024-09-19 18:44:30|5727.39|5726.89|5727.52|5727.02|5727.52|5727.02|5727.27|5726.77|111
1726771480000|2024-09-19 18:44:40|5727.27|5726.77|5727.27|5726.77|5727.52|5727.02|5727.27|5726.77|188
1726771490000|2024-09-19 18:44:50|5727.52|5727.02|5727.27|5726.77|5727.52|5727.02|5727.27|5726.77|53
1726771500000|2024-09-19 18:45:00|5727.02|5726.52|5727.27|5726.77|5727.27|5726.77|5727.02|5726.52|346
1726771510000|2024-09-19 18:45:10|5727.02|5726.52|5725.77|5725.27|5727.27|5726.77|5725.52|5725.02|858
1726771520000|2024-09-19 18:45:20|5726.02|5725.52|5725.27|5724.77|5726.02|5725.52|5725.02|5724.52|1057
1726771530000|2024-09-19 18:45:30|5725.52|5725.02|5726.02|5725.52|5726.02|5725.52|5725.52|5725.02|228
1726771540000|2024-09-19 18:45:40|5726.27|5725.77|5726.27|5725.77|5726.27|5725.77|5726.27|5725.77|149
1726771550000|2024-09-19 18:45:50|5726.39|5725.89|5726.02|5725.52|5726.39|5725.89|5726.02|5725.52|160
1726771560000|2024-09-19 18:46:00|5726.14|5725.64|5726.02|5725.52|5726.52|5726.02|5725.52|5725.02|718
1726771570000|2024-09-19 18:46:10|5726.27|5725.77|5726.52|5726.02|5726.52|5726.02|5725.77|5725.27|212
1726771580000|2024-09-19 18:46:20|5726.77|5726.27|5726.27|5725.77|5726.77|5726.27|5726.02|5725.52|118
1726771590000|2024-09-19 18:46:30|5726.39|5725.89|5726.02|5725.52|5726.39|5725.89|5726.02|5725.52|109
1726771600000|2024-09-19 18:46:40|5726.14|5725.64|5726.77|5726.27|5726.77|5726.27|5726.02|5725.52|67
1726771610000|2024-09-19 18:46:50|5726.89|5726.39|5726.52|5726.02|5727.27|5726.77|5726.27|5725.77|198
1726771620000|2024-09-19 18:47:00|5726.27|5725.77|5726.77|5726.27|5726.77|5726.27|5726.27|5725.77|115
1726771630000|2024-09-19 18:47:10|5727.02|5726.52|5727.52|5727.02|5727.52|5727.02|5726.77|5726.27|176
1726771640000|2024-09-19 18:47:20|5727.27|5726.77|5727.52|5727.02|5727.52|5727.02|5727.27|5726.77|142
1726771650000|2024-09-19 18:47:30|5727.27|5726.77|5726.27|5725.77|5727.52|5727.02|5726.27|5725.77|291
1726771660000|2024-09-19 18:47:40|5726.39|5725.89|5726.52|5726.02|5726.52|5726.02|5726.27|5725.77|163
1726771670000|2024-09-19 18:47:50|5726.39|5725.89|5726.02|5725.52|5726.52|5726.02|5726.02|5725.52|179
1726771680000|2024-09-19 18:48:00|5725.89|5725.39|5725.52|5725.02|5725.89|5725.39|5725.02|5724.52|257
1726771690000|2024-09-19 18:48:10|5725.02|5724.52|5724.77|5724.27|5725.27|5724.77|5724.77|5724.27|269
1726771700000|2024-09-19 18:48:20|5724.52|5724.02|5724.27|5723.77|5724.52|5724.02|5724.02|5723.52|571
1726771710000|2024-09-19 18:48:30|5724.02|5723.52|5722.52|5722.02|5724.02|5723.52|5722.02|5721.52|866
1726771720000|2024-09-19 18:48:40|5722.27|5721.77|5724.02|5723.52|5724.27|5723.77|5722.27|5721.77|524
1726771730000|2024-09-19 18:48:50|5723.77|5723.27|5724.52|5724.02|5724.52|5724.02|5723.77|5723.27|279
1726771740000|2024-09-19 18:49:00|5724.27|5723.77|5724.27|5723.77|5724.52|5724.02|5724.27|5723.77|529
1726771750000|2024-09-19 18:49:10|5724.52|5724.02|5723.52|5723.02|5724.52|5724.02|5723.02|5722.52|426
1726771760000|2024-09-19 18:49:20|5723.64|5723.14|5722.52|5722.02|5723.77|5723.27|5722.52|5722.02|275
1726771770000|2024-09-19 18:49:30|5722.77|5722.27|5723.02|5722.52|5723.27|5722.77|5722.77|5722.27|157
1726771780000|2024-09-19 18:49:40|5722.77|5722.27|5721.27|5720.77|5722.77|5722.27|5721.27|5720.77|689
1726771790000|2024-09-19 18:49:50|5721.52|5721.02|5721.39|5720.89|5722.02|5721.52|5721.02|5720.52|574
1726771800000|2024-09-19 18:50:00|5721.52|5721.02|5721.02|5720.52|5721.52|5721.02|5720.52|5720.02|855
1726771810000|2024-09-19 18:50:10|5721.27|5720.77|5721.77|5721.27|5722.02|5721.52|5721.27|5720.77|453
1726771820000|2024-09-19 18:50:20|5722.02|5721.52|5722.27|5721.77|5722.77|5722.27|5722.02|5721.52|522
1726771830000|2024-09-19 18:50:30|5722.39|5721.89|5722.02|5721.52|5722.52|5722.02|5722.02|5721.52|562
1726771840000|2024-09-19 18:50:40|5721.77|5721.27|5721.77|5721.27|5721.77|5721.27|5721.02|5720.52|450
1726771850000|2024-09-19 18:50:50|5722.02|5721.52|5721.77|5721.27|5722.02|5721.52|5721.77|5721.27|133
1726771860000|2024-09-19 18:51:00|5721.52|5721.02|5717.02|5716.52|5721.52|5721.02|5717.02|5716.52|1621
1726771870000|2024-09-19 18:51:10|5716.77|5716.27|5718.52|5718.02|5718.52|5718.02|5716.77|5716.27|544
1726771880000|2024-09-19 18:51:20|5718.77|5718.27|5719.27|5718.77|5719.27|5718.77|5718.52|5718.02|355
1726771890000|2024-09-19 18:51:30|5719.39|5718.89|5719.52|5719.02|5720.02|5719.52|5718.77|5718.27|373
1726771900000|2024-09-19 18:51:40|5719.77|5719.27|5720.52|5720.02|5720.52|5720.02|5719.77|5719.27|340
1726771910000|2024-09-19 18:51:50|5720.27|5719.77|5720.52|5720.02|5720.52|5720.02|5719.77|5719.27|228
1726771920000|2024-09-19 18:52:00|5720.39|5719.89|5721.52|5721.02|5721.52|5721.02|5720.27|5719.77|761
1726771930000|2024-09-19 18:52:10|5721.27|5720.77|5720.77|5720.27|5721.27|5720.77|5720.27|5719.77|450
1726771940000|2024-09-19 18:52:20|5720.52|5720.02|5720.77|5720.27|5720.77|5720.27|5720.52|5720.02|179
1726771950000|2024-09-19 18:52:30|5721.02|5720.52|5720.77|5720.27|5721.02|5720.52|5720.52|5720.02|158
1726771960000|2024-09-19 18:52:40|5720.52|5720.02|5721.02|5720.52|5721.02|5720.52|5720.52|5720.02|160
1726771970000|2024-09-19 18:52:50|5721.27|5720.77|5721.27|5720.77|5721.77|5721.27|5721.27|5720.77|511
1726771980000|2024-09-19 18:53:00|5721.52|5721.02|5720.52|5720.02|5721.77|5721.27|5720.52|5720.02|439
1726771990000|2024-09-19 18:53:10|5720.77|5720.27|5720.77|5720.27|5720.77|5720.27|5720.52|5720.02|160
1726772000000|2024-09-19 18:53:20|5721.02|5720.52|5721.52|5721.02|5721.52|5721.02|5720.52|5720.02|211
1726772010000|2024-09-19 18:53:30|5721.64|5721.14|5721.52|5721.02|5721.77|5721.27|5721.27|5720.77|328
1726772020000|2024-09-19 18:53:40|5721.02|5720.52|5721.27|5720.77|5721.27|5720.77|5721.02|5720.52|216
1726772030000|2024-09-19 18:53:50|5721.52|5721.02|5721.27|5720.77|5721.64|5721.14|5721.27|5720.77|180
1726772040000|2024-09-19 18:54:00|5721.02|5720.52|5721.52|5721.02|5721.64|5721.14|5721.02|5720.52|228
1726772050000|2024-09-19 18:54:10|5721.39|5720.89|5721.52|5721.02|5721.52|5721.02|5721.02|5720.52|156
1726772060000|2024-09-19 18:54:20|5721.27|5720.77|5722.27|5721.77|5722.52|5722.02|5721.27|5720.77|426
1726772070000|2024-09-19 18:54:30|5722.02|5721.52|5722.52|5722.02|5722.52|5722.02|5722.02|5721.52|267
1726772080000|2024-09-19 18:54:40|5722.02|5721.52|5722.27|5721.77|5722.52|5722.02|5721.89|5721.39|202
1726772090000|2024-09-19 18:54:50|5722.02|5721.52|5722.02|5721.52|5722.52|5722.02|5722.02|5721.52|224
1726772100000|2024-09-19 18:55:00|5721.77|5721.27|5721.52|5721.02|5721.77|5721.27|5721.02|5720.52|237
1726772110000|2024-09-19 18:55:10|5721.27|5720.77|5721.77|5721.27|5721.77|5721.27|5720.77|5720.27|280
1726772120000|2024-09-19 18:55:20|5722.02|5721.52|5721.77|5721.27|5722.02|5721.52|5721.52|5721.02|324
1726772130000|2024-09-19 18:55:30|5721.52|5721.02|5721.02|5720.52|5722.02|5721.52|5721.02|5720.52|448
1726772140000|2024-09-19 18:55:40|5721.27|5720.77|5720.77|5720.27|5721.39|5720.89|5720.77|5720.27|315
1726772150000|2024-09-19 18:55:50|5721.02|5720.52|5720.77|5720.27|5721.02|5720.52|5720.77|5720.27|211
1726772160000|2024-09-19 18:56:00|5720.89|5720.39|5720.77|5720.27|5721.02|5720.52|5720.02|5719.52|425
1726772170000|2024-09-19 18:56:10|5721.02|5720.52|5720.52|5720.02|5721.27|5720.77|5720.52|5720.02|126
1726772180000|2024-09-19 18:56:20|5720.64|5720.14|5721.27|5720.77|5721.27|5720.77|5720.27|5719.77|200
1726772190000|2024-09-19 18:56:30|5721.52|5721.02|5722.02|5721.52|5722.27|5721.77|5721.52|5721.02|171
1726772200000|2024-09-19 18:56:40|5722.27|5721.77|5722.52|5722.02|5722.52|5722.02|5722.02|5721.52|228
1726772210000|2024-09-19 18:56:50|5722.77|5722.27|5722.02|5721.52|5722.77|5722.27|5722.02|5721.52|139
1726772220000|2024-09-19 18:57:00|5722.14|5721.64|5723.27|5722.77|5723.52|5723.02|5722.14|5721.64|355
1726772230000|2024-09-19 18:57:10|5723.14|5722.64|5723.27|5722.77|5723.52|5723.02|5723.14|5722.64|458
1726772240000|2024-09-19 18:57:20|5723.02|5722.52|5721.77|5721.27|5723.27|5722.77|5721.52|5721.02|280
1726772250000|2024-09-19 18:57:30|5721.52|5721.02|5721.77|5721.27|5721.77|5721.27|5721.52|5721.02|204
1726772260000|2024-09-19 18:57:40|5721.52|5721.02|5722.27|5721.77|5722.27|5721.77|5721.52|5721.02|223
1726772270000|2024-09-19 18:57:50|5722.39|5721.89|5722.77|5722.27|5723.02|5722.52|5722.39|5721.89|342
1726772280000|2024-09-19 18:58:00|5723.02|5722.52|5723.52|5723.02|5723.77|5723.27|5722.77|5722.27|332
1726772290000|2024-09-19 18:58:10|5723.77|5723.27|5722.52|5722.02|5723.77|5723.27|5722.52|5722.02|539
1726772300000|2024-09-19 18:58:20|5722.27|5721.77|5722.77|5722.27|5722.77|5722.27|5722.27|5721.77|203
1726772310000|2024-09-19 18:58:30|5723.02|5722.52|5723.52|5723.02|5723.52|5723.02|5722.77|5722.27|276
1726772320000|2024-09-19 18:58:40|5723.77|5723.27|5724.02|5723.52|5724.27|5723.77|5723.77|5723.27|182
1726772330000|2024-09-19 18:58:50|5724.27|5723.77|5724.27|5723.77|5725.02|5724.52|5724.14|5723.64|495
1726772340000|2024-09-19 18:59:00|5724.02|5723.52|5724.52|5724.02|5725.02|5724.52|5724.02|5723.52|381
1726772350000|2024-09-19 18:59:10|5724.77|5724.27|5725.52|5725.02|5725.52|5725.02|5724.77|5724.27|193
1726772360000|2024-09-19 18:59:20|5725.27|5724.77|5725.27|5724.77|5725.27|5724.77|5725.14|5724.64|106
1726772370000|2024-09-19 18:59:30|5725.52|5725.02|5725.14|5724.64|5725.52|5725.02|5725.02|5724.52|489
1726772380000|2024-09-19 18:59:40|5725.27|5724.77|5725.27|5724.77|5725.52|5725.02|5725.14|5724.64|147
1726772390000|2024-09-19 18:59:50|5725.14|5724.64|5725.52|5725.02|5725.52|5725.02|5725.02|5724.52|226
1726772400000|2024-09-19 19:00:00|5725.27|5724.77|5726.02|5725.52|5726.52|5726.02|5724.27|5723.77|1047
1726772410000|2024-09-19 19:00:10|5725.89|5725.39|5726.02|5725.52|5726.27|5725.77|5725.64|5725.14|346
1726772420000|2024-09-19 19:00:20|5725.02|5724.52|5725.77|5725.27|5726.02|5725.52|5724.52|5724.02|681
1726772430000|2024-09-19 19:00:30|5725.52|5725.02|5725.77|5725.27|5726.02|5725.52|5725.27|5724.77|196
1726772440000|2024-09-19 19:00:40|5725.27|5724.77|5725.77|5725.27|5725.77|5725.27|5725.27|5724.77|230
1726772450000|2024-09-19 19:00:50|5726.02|5725.52|5726.27|5725.77|5726.27|5725.77|5725.77|5725.27|205
1726772460000|2024-09-19 19:01:00|5726.02|5725.52|5725.52|5725.02|5726.02|5725.52|5725.27|5724.77|260
1726772470000|2024-09-19 19:01:10|5725.39|5724.89|5724.27|5723.77|5725.52|5725.02|5724.02|5723.52|428
1726772480000|2024-09-19 19:01:20|5724.52|5724.02|5724.77|5724.27|5725.27|5724.77|5724.27|5723.77|257
1726772490000|2024-09-19 19:01:30|5725.02|5724.52|5724.27|5723.77|5725.02|5724.52|5723.77|5723.27|1849
1726772500000|2024-09-19 19:01:40|5724.02|5723.52|5722.77|5722.27|5724.02|5723.52|5722.77|5722.27|1270
1726772510000|2024-09-19 19:01:50|5722.52|5722.02|5722.52|5722.02|5722.77|5722.27|5722.52|5722.02|640
1726772520000|2024-09-19 19:02:00|5722.27|5721.77|5722.52|5722.02|5722.52|5722.02|5721.27|5720.77|728
1726772530000|2024-09-19 19:02:10|5722.27|5721.77|5722.77|5722.27|5723.02|5722.52|5722.27|5721.77|615
1726772540000|2024-09-19 19:02:20|5722.52|5722.02|5722.27|5721.77|5723.02|5722.52|5722.27|5721.77|345
1726772550000|2024-09-19 19:02:30|5722.52|5722.02|5722.52|5722.02|5722.77|5722.27|5721.27|5720.77|340
1726772560000|2024-09-19 19:02:40|5722.77|5722.27|5722.52|5722.02|5723.52|5723.02|5721.77|5721.27|560
1726772570000|2024-09-19 19:02:50|5722.64|5722.14|5722.52|5722.02|5723.27|5722.77|5722.52|5722.02|212
1726772580000|2024-09-19 19:03:00|5722.64|5722.14|5723.02|5722.52|5723.27|5722.77|5722.52|5722.02|123
1726772590000|2024-09-19 19:03:10|5723.27|5722.77|5723.27|5722.77|5723.77|5723.27|5723.27|5722.77|155
1726772600000|2024-09-19 19:03:20|5723.39|5722.89|5724.52|5724.02|5724.52|5724.02|5723.27|5722.77|228
1726772610000|2024-09-19 19:03:30|5724.27|5723.77|5724.02|5723.52|5724.27|5723.77|5724.02|5723.52|158
1726772620000|2024-09-19 19:03:40|5724.27|5723.77|5725.02|5724.52|5725.02|5724.52|5724.27|5723.77|359
1726772630000|2024-09-19 19:03:50|5725.27|5724.77|5725.27|5724.77|5725.52|5725.02|5725.02|5724.52|285
1726772640000|2024-09-19 19:04:00|5725.52|5725.02|5725.64|5725.14|5725.64|5725.14|5725.02|5724.52|165
1726772650000|2024-09-19 19:04:10|5725.52|5725.02|5725.77|5725.27|5726.27|5725.77|5725.39|5724.89|415
1726772660000|2024-09-19 19:04:20|5725.52|5725.02|5726.02|5725.52|5726.02|5725.52|5725.52|5725.02|152
1726772670000|2024-09-19 19:04:30|5725.77|5725.27|5726.02|5725.52|5726.27|5725.77|5725.77|5725.27|139
1726772680000|2024-09-19 19:04:40|5726.52|5726.02|5726.52|5726.02|5727.52|5727.02|5726.52|5726.02|727
1726772690000|2024-09-19 19:04:50|5726.77|5726.27|5726.52|5726.02|5726.77|5726.27|5726.52|5726.02|96
1726772700000|2024-09-19 19:05:00|5726.02|5725.52|5725.77|5725.27|5726.27|5725.77|5725.52|5725.02|408
1726772710000|2024-09-19 19:05:10|5725.64|5725.14|5724.27|5723.77|5725.64|5725.14|5724.02|5723.52|492
1726772720000|2024-09-19 19:05:20|5724.02|5723.52|5725.02|5724.52|5725.02|5724.52|5723.77|5723.27|378
1726772730000|2024-09-19 19:05:30|5725.14|5724.64|5725.52|5725.02|5725.52|5725.02|5725.02|5724.52|204
1726772740000|2024-09-19 19:05:40|5725.39|5724.89|5725.02|5724.52|5725.39|5724.89|5724.52|5724.02|329
1726772750000|2024-09-19 19:05:50|5725.14|5724.64|5724.77|5724.27|5725.14|5724.64|5724.52|5724.02|161
1726772760000|2024-09-19 19:06:00|5724.89|5724.39|5723.77|5723.27|5725.27|5724.77|5722.77|5722.27|2562
1726772770000|2024-09-19 19:06:10|5724.02|5723.52|5724.52|5724.02|5724.77|5724.27|5724.02|5723.52|217
1726772780000|2024-09-19 19:06:20|5724.27|5723.77|5724.27|5723.77|5724.27|5723.77|5723.52|5723.02|569
1726772790000|2024-09-19 19:06:30|5724.02|5723.52|5724.52|5724.02|5724.52|5724.02|5723.77|5723.27|556
1726772800000|2024-09-19 19:06:40|5724.27|5723.77|5724.52|5724.02|5724.52|5724.02|5724.27|5723.77|499
1726772810000|2024-09-19 19:06:50|5724.39|5723.89|5724.27|5723.77|5724.77|5724.27|5724.27|5723.77|157
1726772820000|2024-09-19 19:07:00|5724.52|5724.02|5724.27|5723.77|5724.77|5724.27|5724.27|5723.77|225
1726772830000|2024-09-19 19:07:10|5724.39|5723.89|5724.52|5724.02|5724.52|5724.02|5724.02|5723.52|102
1726772840000|2024-09-19 19:07:20|5724.77|5724.27|5725.27|5724.77|5725.52|5725.02|5724.52|5724.02|347
1726772850000|2024-09-19 19:07:30|5725.39|5724.89|5725.77|5725.27|5725.77|5725.27|5725.27|5724.77|198
1726772860000|2024-09-19 19:07:40|5725.52|5725.02|5725.52|5725.02|5725.52|5725.02|5725.27|5724.77|217
1726772870000|2024-09-19 19:07:50|5725.39|5724.89|5724.52|5724.02|5725.39|5724.89|5724.39|5723.89|232
1726772880000|2024-09-19 19:08:00|5724.39|5723.89|5724.77|5724.27|5724.77|5724.27|5724.27|5723.77|269
1726772890000|2024-09-19 19:08:10|5724.64|5724.14|5724.27|5723.77|5724.89|5724.39|5724.27|5723.77|167
1726772900000|2024-09-19 19:08:20|5724.02|5723.52|5724.02|5723.52|5724.27|5723.77|5723.52|5723.02|291
1726772910000|2024-09-19 19:08:30|5723.89|5723.39|5724.77|5724.27|5724.77|5724.27|5723.77|5723.27|152
1726772920000|2024-09-19 19:08:40|5724.64|5724.14|5724.27|5723.77|5724.77|5724.27|5724.27|5723.77|116
1726772930000|2024-09-19 19:08:50|5724.14|5723.64|5723.77|5723.27|5724.14|5723.64|5723.77|5723.27|248
1726772940000|2024-09-19 19:09:00|5723.52|5723.02|5722.02|5721.52|5723.52|5723.02|5722.02|5721.52|429
1726772950000|2024-09-19 19:09:10|5722.27|5721.77|5722.52|5722.02|5722.77|5722.27|5722.27|5721.77|227
1726772960000|2024-09-19 19:09:20|5722.39|5721.89|5722.02|5721.52|5722.52|5722.02|5721.77|5721.27|307
1726772970000|2024-09-19 19:09:30|5721.77|5721.27|5721.52|5721.02|5722.52|5722.02|5721.52|5721.02|401
1726772980000|2024-09-19 19:09:40|5721.77|5721.27|5722.14|5721.64|5722.52|5722.02|5721.77|5721.27|335
1726772990000|2024-09-19 19:09:50|5722.02|5721.52|5723.02|5722.52|5723.27|5722.77|5722.02|5721.52|541
1726773000000|2024-09-19 19:10:00|5723.27|5722.77|5723.77|5723.27|5723.77|5723.27|5723.27|5722.77|227
1726773010000|2024-09-19 19:10:10|5723.52|5723.02|5724.02|5723.52|5724.02|5723.52|5723.02|5722.52|420
1726773020000|2024-09-19 19:10:20|5724.14|5723.64|5724.27|5723.77|5724.52|5724.02|5724.02|5723.52|239
1726773030000|2024-09-19 19:10:30|5724.02|5723.52|5724.27|5723.77|5724.52|5724.02|5723.77|5723.27|156
1726773040000|2024-09-19 19:10:40|5724.52|5724.02|5724.27|5723.77|5724.52|5724.02|5724.02|5723.52|185
1726773050000|2024-09-19 19:10:50|5724.39|5723.89|5724.27|5723.77|5724.77|5724.27|5724.27|5723.77|245
1726773060000|2024-09-19 19:11:00|5724.39|5723.89|5724.52|5724.02|5724.77|5724.27|5724.27|5723.77|298
1726773070000|2024-09-19 19:11:10|5724.27|5723.77|5724.02|5723.52|5724.27|5723.77|5723.52|5723.02|307
1726773080000|2024-09-19 19:11:20|5723.77|5723.27|5723.39|5722.89|5724.02|5723.52|5723.02|5722.52|530
1726773090000|2024-09-19 19:11:30|5723.52|5723.02|5724.02|5723.52|5724.02|5723.52|5723.52|5723.02|192
1726773100000|2024-09-19 19:11:40|5724.27|5723.77|5724.77|5724.27|5724.77|5724.27|5724.02|5723.52|138
1726773110000|2024-09-19 19:11:50|5724.64|5724.14|5723.77|5723.27|5724.64|5724.14|5723.77|5723.27|179
1726773120000|2024-09-19 19:12:00|5724.02|5723.52|5723.27|5722.77|5724.02|5723.52|5722.77|5722.27|322
1726773130000|2024-09-19 19:12:10|5723.02|5722.52|5722.27|5721.77|5723.02|5722.52|5722.27|5721.77|304
1726773140000|2024-09-19 19:12:20|5722.39|5721.89|5722.77|5722.27|5723.02|5722.52|5722.39|5721.89|293
1726773150000|2024-09-19 19:12:30|5722.89|5722.39|5722.77|5722.27|5723.52|5723.02|5722.77|5722.27|566
1726773160000|2024-09-19 19:12:40|5722.64|5722.14|5722.02|5721.52|5722.77|5722.27|5721.77|5721.27|317
1726773170000|2024-09-19 19:12:50|5722.27|5721.77|5722.02|5721.52|5722.52|5722.02|5722.02|5721.52|225
1726773180000|2024-09-19 19:13:00|5722.27|5721.77|5721.52|5721.02|5722.52|5722.02|5721.52|5721.02|309
1726773190000|2024-09-19 19:13:10|5721.39|5720.89|5722.27|5721.77|5722.27|5721.77|5721.39|5720.89|568
1726773200000|2024-09-19 19:13:20|5722.52|5722.02|5722.27|5721.77|5722.77|5722.27|5722.02|5721.52|234
1726773210000|2024-09-19 19:13:30|5722.02|5721.52|5722.52|5722.02|5722.77|5722.27|5722.02|5721.52|311
1726773220000|2024-09-19 19:13:40|5722.64|5722.14|5723.52|5723.02|5723.77|5723.27|5722.64|5722.14|369
1726773230000|2024-09-19 19:13:50|5723.39|5722.89|5722.77|5722.27|5723.39|5722.89|5722.77|5722.27|156
1726773240000|2024-09-19 19:14:00|5723.02|5722.52|5723.77|5723.27|5723.77|5723.27|5722.77|5722.27|280
1726773250000|2024-09-19 19:14:10|5723.27|5722.77|5722.27|5721.77|5723.27|5722.77|5722.27|5721.77|413
1726773260000|2024-09-19 19:14:20|5722.52|5722.02|5721.02|5720.52|5722.52|5722.02|5721.02|5720.52|602
1726773270000|2024-09-19 19:14:30|5720.89|5720.39|5722.52|5722.02|5722.52|5722.02|5720.89|5720.39|264
1726773280000|2024-09-19 19:14:40|5722.27|5721.77|5720.52|5720.02|5722.39|5721.89|5720.27|5719.77|637
1726773290000|2024-09-19 19:14:50|5720.27|5719.77|5720.27|5719.77|5720.77|5720.27|5720.02|5719.52|422
1726773300000|2024-09-19 19:15:00|5720.02|5719.52|5719.27|5718.77|5720.27|5719.77|5719.02|5718.52|653
1726773310000|2024-09-19 19:15:10|5719.39|5718.89|5719.77|5719.27|5719.77|5719.27|5719.02|5718.52|458
1726773320000|2024-09-19 19:15:20|5720.02|5719.52|5721.02|5720.52|5721.27|5720.77|5720.02|5719.52|741
1726773330000|2024-09-19 19:15:30|5721.14|5720.64|5721.27|5720.77|5721.52|5721.02|5720.77|5720.27|268
1726773340000|2024-09-19 19:15:40|5721.02|5720.52|5721.52|5721.02|5721.77|5721.27|5720.77|5720.27|361
1726773350000|2024-09-19 19:15:50|5721.77|5721.27|5721.52|5721.02|5721.77|5721.27|5721.02|5720.52|409
1726773360000|2024-09-19 19:16:00|5721.27|5720.77|5721.64|5721.14|5722.02|5721.52|5721.27|5720.77|428
1726773370000|2024-09-19 19:16:10|5721.52|5721.02|5721.27|5720.77|5722.27|5721.77|5720.77|5720.27|461
1726773380000|2024-09-19 19:16:20|5721.14|5720.64|5721.77|5721.27|5722.02|5721.52|5721.02|5720.52|185
1726773390000|2024-09-19 19:16:30|5721.89|5721.39|5722.27|5721.77|5723.02|5722.52|5721.89|5721.39|600
1726773400000|2024-09-19 19:16:40|5722.02|5721.52|5721.77|5721.27|5722.02|5721.52|5721.52|5721.02|330
1726773410000|2024-09-19 19:16:50|5721.89|5721.39|5722.14|5721.64|5722.27|5721.77|5721.89|5721.39|217
1726773420000|2024-09-19 19:17:00|5722.02|5721.52|5722.77|5722.27|5723.02|5722.52|5721.77|5721.27|418
1726773430000|2024-09-19 19:17:10|5722.52|5722.02|5722.02|5721.52|5722.64|5722.14|5722.02|5721.52|316
1726773440000|2024-09-19 19:17:20|5722.14|5721.64|5721.77|5721.27|5722.14|5721.64|5721.52|5721.02|286
1726773450000|2024-09-19 19:17:30|5722.02|5721.52|5721.77|5721.27|5722.02|5721.52|5721.14|5720.64|276
1726773460000|2024-09-19 19:17:40|5722.02|5721.52|5722.02|5721.52|5722.02|5721.52|5721.27|5720.77|257
1726773470000|2024-09-19 19:17:50|5721.89|5721.39|5721.27|5720.77|5721.89|5721.39|5720.77|5720.27|226
1726773480000|2024-09-19 19:18:00|5721.02|5720.52|5720.27|5719.77|5721.27|5720.77|5720.02|5719.52|478
1726773490000|2024-09-19 19:18:10|5720.02|5719.52|5720.52|5720.02|5720.52|5720.02|5720.02|5719.52|428
1726773500000|2024-09-19 19:18:20|5720.27|5719.77|5719.52|5719.02|5720.52|5720.02|5719.27|5718.77|435
1726773510000|2024-09-19 19:18:30|5719.77|5719.27|5719.27|5718.77|5719.77|5719.27|5718.77|5718.27|409
1726773520000|2024-09-19 19:18:40|5719.02|5718.52|5719.52|5719.02|5719.52|5719.02|5718.77|5718.27|301
1726773530000|2024-09-19 19:18:50|5719.27|5718.77|5718.77|5718.27|5719.52|5719.02|5718.77|5718.27|229
1726773540000|2024-09-19 19:19:00|5717.77|5717.27|5718.52|5718.02|5718.77|5718.27|5717.27|5716.77|915
1726773550000|2024-09-19 19:19:10|5718.64|5718.14|5718.52|5718.02|5719.02|5718.52|5718.02|5717.52|379
1726773560000|2024-09-19 19:19:20|5718.77|5718.27|5719.77|5719.27|5719.77|5719.27|5718.52|5718.02|341
1726773570000|2024-09-19 19:19:30|5719.52|5719.02|5719.52|5719.02|5719.52|5719.02|5719.02|5718.52|228
1726773580000|2024-09-19 19:19:40|5718.77|5718.27|5718.77|5718.27|5718.89|5718.39|5718.52|5718.02|625
1726773590000|2024-09-19 19:19:50|5718.52|5718.02|5718.77|5718.27|5718.77|5718.27|5718.27|5717.77|664
1726773600000|2024-09-19 19:20:00|5719.02|5718.52|5718.77|5718.27|5719.02|5718.52|5717.77|5717.27|539
1726773610000|2024-09-19 19:20:10|5719.02|5718.52|5718.39|5717.89|5719.02|5718.52|5718.39|5717.89|249
1726773620000|2024-09-19 19:20:20|5718.52|5718.02|5715.02|5714.52|5718.52|5718.02|5714.52|5714.02|1774
1726773630000|2024-09-19 19:20:30|5715.27|5714.77|5714.39|5713.89|5716.77|5716.27|5714.39|5713.89|857
1726773640000|2024-09-19 19:20:40|5714.27|5713.77|5714.27|5713.77|5714.52|5714.02|5713.77|5713.27|673
1726773650000|2024-09-19 19:20:50|5714.02|5713.52|5714.27|5713.77|5714.77|5714.27|5712.77|5712.27|1116
1726773660000|2024-09-19 19:21:00|5714.52|5714.02|5715.77|5715.27|5715.77|5715.27|5713.52|5713.02|730
1726773670000|2024-09-19 19:21:10|5715.52|5715.02|5715.77|5715.27|5716.27|5715.77|5715.52|5715.02|567
1726773680000|2024-09-19 19:21:20|5716.02|5715.52|5715.64|5715.14|5716.52|5716.02|5715.27|5714.77|592
1726773690000|2024-09-19 19:21:30|5715.52|5715.02|5716.02|5715.52|5716.02|5715.52|5715.52|5715.02|399
1726773700000|2024-09-19 19:21:40|5716.27|5715.77|5717.02|5716.52|5717.02|5716.52|5716.02|5715.52|364
1726773710000|2024-09-19 19:21:50|5716.77|5716.27|5716.27|5715.77|5716.77|5716.27|5716.02|5715.52|231
1726773720000|2024-09-19 19:22:00|5716.14|5715.64|5716.52|5716.02|5717.02|5716.52|5716.02|5715.52|498
1726773730000|2024-09-19 19:22:10|5716.64|5716.14|5717.52|5717.02|5718.02|5717.52|5716.64|5716.14|695
1726773740000|2024-09-19 19:22:20|5717.27|5716.77|5716.52|5716.02|5717.27|5716.77|5716.52|5716.02|204
1726773750000|2024-09-19 19:22:30|5716.02|5715.52|5716.52|5716.02|5716.52|5716.02|5716.02|5715.52|269
1726773760000|2024-09-19 19:22:40|5716.77|5716.27|5718.52|5718.02|5718.52|5718.02|5716.77|5716.27|396
1726773770000|2024-09-19 19:22:50|5718.39|5717.89|5719.27|5718.77|5719.27|5718.77|5718.27|5717.77|582
1726773780000|2024-09-19 19:23:00|5719.39|5718.89|5719.52|5719.02|5719.77|5719.27|5719.39|5718.89|583
1726773790000|2024-09-19 19:23:10|5719.77|5719.27|5719.77|5719.27|5720.02|5719.52|5719.27|5718.77|409
1726773800000|2024-09-19 19:23:20|5719.64|5719.14|5720.27|5719.77|5720.64|5720.14|5719.52|5719.02|656
1726773810000|2024-09-19 19:23:30|5719.77|5719.27|5720.02|5719.52|5720.27|5719.77|5719.77|5719.27|479
1726773820000|2024-09-19 19:23:40|5720.14|5719.64|5719.89|5719.39|5720.27|5719.77|5719.77|5719.27|193
1726773830000|2024-09-19 19:23:50|5719.77|5719.27|5720.27|5719.77|5720.52|5720.02|5719.77|5719.27|478
1726773840000|2024-09-19 19:24:00|5720.02|5719.52|5719.77|5719.27|5720.02|5719.52|5719.52|5719.02|296
1726773850000|2024-09-19 19:24:10|5720.02|5719.52|5719.77|5719.27|5720.02|5719.52|5719.77|5719.27|263
1726773860000|2024-09-19 19:24:20|5720.02|5719.52|5720.77|5720.27|5721.02|5720.52|5720.02|5719.52|1008
1726773870000|2024-09-19 19:24:30|5721.02|5720.52|5721.77|5721.27|5721.77|5721.27|5720.77|5720.27|732
1726773880000|2024-09-19 19:24:40|5722.02|5721.52|5722.27|5721.77|5722.52|5722.02|5722.02|5721.52|682
1726773890000|2024-09-19 19:24:50|5722.77|5722.27|5722.27|5721.77|5722.77|5722.27|5722.27|5721.77|1026
1726773900000|2024-09-19 19:25:00|5722.52|5722.02|5721.52|5721.02|5722.52|5722.02|5721.27|5720.77|706
1726773910000|2024-09-19 19:25:10|5721.64|5721.14|5721.27|5720.77|5721.77|5721.27|5721.27|5720.77|195
1726773920000|2024-09-19 19:25:20|5721.14|5720.64|5720.77|5720.27|5721.52|5721.02|5720.77|5720.27|525
1726773930000|2024-09-19 19:25:30|5720.89|5720.39|5721.14|5720.64|5721.27|5720.77|5720.64|5720.14|296
1726773940000|2024-09-19 19:25:40|5721.02|5720.52|5720.52|5720.02|5721.27|5720.77|5720.52|5720.02|218
1726773950000|2024-09-19 19:25:50|5721.02|5720.52|5721.27|5720.77|5721.52|5721.02|5721.02|5720.52|313
1726773960000|2024-09-19 19:26:00|5721.02|5720.52|5720.27|5719.77|5721.02|5720.52|5720.27|5719.77|235
1726773970000|2024-09-19 19:26:10|5720.02|5719.52|5720.02|5719.52|5720.52|5720.02|5719.77|5719.27|347
1726773980000|2024-09-19 19:26:20|5719.77|5719.27|5719.27|5718.77|5720.27|5719.77|5719.27|5718.77|260
1726773990000|2024-09-19 19:26:30|5719.02|5718.52|5718.02|5717.52|5719.52|5719.02|5717.52|5717.02|1102
1726774000000|2024-09-19 19:26:40|5718.27|5717.77|5717.77|5717.27|5718.27|5717.77|5717.77|5717.27|512
1726774010000|2024-09-19 19:26:50|5718.14|5717.64|5718.02|5717.52|5718.27|5717.77|5717.77|5717.27|386
1726774020000|2024-09-19 19:27:00|5717.77|5717.27|5717.02|5716.52|5718.02|5717.52|5716.77|5716.27|825
1726774030000|2024-09-19 19:27:10|5717.52|5717.02|5717.02|5716.52|5718.02|5717.52|5716.52|5716.02|743
1726774040000|2024-09-19 19:27:20|5717.52|5717.02|5717.27|5716.77|5717.77|5717.27|5717.02|5716.52|560
1726774050000|2024-09-19 19:27:30|5717.39|5716.89|5717.02|5716.52|5717.52|5717.02|5716.77|5716.27|391
1726774060000|2024-09-19 19:27:40|5717.27|5716.77|5716.02|5715.52|5717.27|5716.77|5715.27|5714.77|692
1726774070000|2024-09-19 19:27:50|5716.27|5715.77|5717.27|5716.77|5717.52|5717.02|5716.27|5715.77|636
1726774080000|2024-09-19 19:28:00|5717.02|5716.52|5716.64|5716.14|5717.52|5717.02|5716.52|5716.02|406
1726774090000|2024-09-19 19:28:10|5716.77|5716.27|5717.77|5717.27|5718.02|5717.52|5716.77|5716.27|335
1726774100000|2024-09-19 19:28:20|5718.02|5717.52|5718.02|5717.52|5718.52|5718.02|5717.77|5717.27|268
1726774110000|2024-09-19 19:28:30|5718.14|5717.64|5718.52|5718.02|5718.77|5718.27|5718.02|5717.52|326
1726774120000|2024-09-19 19:28:40|5718.27|5717.77|5718.39|5717.89|5718.52|5718.02|5717.77|5717.27|247
1726774130000|2024-09-19 19:28:50|5718.27|5717.77|5717.77|5717.27|5718.27|5717.77|5717.77|5717.27|264
1726774140000|2024-09-19 19:29:00|5718.52|5718.02|5717.77|5717.27|5718.52|5718.02|5717.52|5717.02|246
1726774150000|2024-09-19 19:29:10|5718.02|5717.52|5718.27|5717.77|5718.27|5717.77|5718.02|5717.52|240
1726774160000|2024-09-19 19:29:20|5718.39|5717.89|5717.77|5717.27|5718.52|5718.02|5717.52|5717.02|368
1726774170000|2024-09-19 19:29:30|5718.27|5717.77|5718.27|5717.77|5718.77|5718.27|5718.27|5717.77|445
1726774180000|2024-09-19 19:29:40|5718.39|5717.89|5718.14|5717.64|5718.52|5718.02|5718.02|5717.52|330
1726774190000|2024-09-19 19:29:50|5717.77|5717.27|5718.02|5717.52|5718.02|5717.52|5717.77|5717.27|238
1726774200000|2024-09-19 19:30:00|5717.77|5717.27|5716.52|5716.02|5717.77|5717.27|5716.27|5715.77|723
1726774210000|2024-09-19 19:30:10|5716.77|5716.27|5716.77|5716.27|5716.77|5716.27|5716.27|5715.77|566
1726774220000|2024-09-19 19:30:20|5716.52|5716.02|5715.77|5715.27|5716.52|5716.02|5715.77|5715.27|320
1726774230000|2024-09-19 19:30:30|5715.89|5715.39|5716.27|5715.77|5716.77|5716.27|5715.77|5715.27|307
1726774240000|2024-09-19 19:30:40|5716.52|5716.02|5715.52|5715.02|5716.52|5716.02|5715.02|5714.52|488
1726774250000|2024-09-19 19:30:50|5715.77|5715.27|5716.02|5715.52|5716.02|5715.52|5715.52|5715.02|225
1726774260000|2024-09-19 19:31:00|5715.77|5715.27|5716.27|5715.77|5716.77|5716.27|5715.77|5715.27|365
1726774270000|2024-09-19 19:31:10|5716.02|5715.52|5716.02|5715.52|5716.52|5716.02|5715.77|5715.27|259
1726774280000|2024-09-19 19:31:20|5716.27|5715.77|5714.27|5713.77|5716.27|5715.77|5714.27|5713.77|475
1726774290000|2024-09-19 19:31:30|5714.52|5714.02|5714.27|5713.77|5714.52|5714.02|5714.27|5713.77|313
1726774300000|2024-09-19 19:31:40|5714.39|5713.89|5714.02|5713.52|5714.52|5714.02|5713.77|5713.27|371
1726774310000|2024-09-19 19:31:50|5714.14|5713.64|5714.27|5713.77|5714.52|5714.02|5714.02|5713.52|243
1726774320000|2024-09-19 19:32:00|5714.52|5714.02|5713.77|5713.27|5714.77|5714.27|5713.52|5713.02|457
1726774330000|2024-09-19 19:32:10|5714.02|5713.52|5713.27|5712.77|5714.02|5713.52|5713.27|5712.77|483
1726774340000|2024-09-19 19:32:20|5713.52|5713.02|5713.77|5713.27|5713.77|5713.27|5712.52|5712.02|954
1726774350000|2024-09-19 19:32:30|5713.52|5713.02|5713.02|5712.52|5713.52|5713.02|5713.02|5712.52|395
1726774360000|2024-09-19 19:32:40|5712.77|5712.27|5713.02|5712.52|5713.27|5712.77|5712.52|5712.02|482
1726774370000|2024-09-19 19:32:50|5712.77|5712.27|5714.14|5713.64|5714.27|5713.77|5712.77|5712.27|516
1726774380000|2024-09-19 19:33:00|5714.02|5713.52|5714.52|5714.02|5714.52|5714.02|5713.77|5713.27|348
1726774390000|2024-09-19 19:33:10|5714.77|5714.27|5714.77|5714.27|5715.27|5714.77|5714.52|5714.02|416
1726774400000|2024-09-19 19:33:20|5715.02|5714.52|5715.77|5715.27|5716.02|5715.52|5715.02|5714.52|652
1726774410000|2024-09-19 19:33:30|5715.52|5715.02|5716.52|5716.02|5716.52|5716.02|5715.52|5715.02|613
1726774420000|2024-09-19 19:33:40|5716.77|5716.27|5716.27|5715.77|5716.77|5716.27|5716.02|5715.52|791
1726774430000|2024-09-19 19:33:50|5716.02|5715.52|5716.27|5715.77|5716.27|5715.77|5715.77|5715.27|183
1726774440000|2024-09-19 19:34:00|5715.77|5715.27|5715.27|5714.77|5715.77|5715.27|5715.27|5714.77|356
1726774450000|2024-09-19 19:34:10|5715.52|5715.02|5715.52|5715.02|5717.02|5716.52|5715.52|5715.02|632
1726774460000|2024-09-19 19:34:20|5715.27|5714.77|5716.02|5715.52|5716.27|5715.77|5715.27|5714.77|336
1726774470000|2024-09-19 19:34:30|5716.27|5715.77|5716.77|5716.27|5717.27|5716.77|5715.64|5715.14|518
1726774480000|2024-09-19 19:34:40|5716.52|5716.02|5716.52|5716.02|5716.77|5716.27|5716.52|5716.02|329
1726774490000|2024-09-19 19:34:50|5716.64|5716.14|5716.52|5716.02|5716.77|5716.27|5716.14|5715.64|315
1726774500000|2024-09-19 19:35:00|5716.27|5715.77|5718.27|5717.77|5718.52|5718.02|5716.27|5715.77|866
1726774510000|2024-09-19 19:35:10|5718.02|5717.52|5718.27|5717.77|5718.27|5717.77|5717.77|5717.27|433
1726774520000|2024-09-19 19:35:20|5718.02|5717.52|5717.77|5717.27|5718.02|5717.52|5717.52|5717.02|297
1726774530000|2024-09-19 19:35:30|5717.64|5717.14|5717.27|5716.77|5718.02|5717.52|5717.27|5716.77|423
1726774540000|2024-09-19 19:35:40|5717.52|5717.02|5717.27|5716.77|5718.27|5717.77|5717.27|5716.77|949
1726774550000|2024-09-19 19:35:50|5717.02|5716.52|5717.27|5716.77|5718.02|5717.52|5717.02|5716.52|320
1726774560000|2024-09-19 19:36:00|5717.02|5716.52|5718.02|5717.52|5718.02|5717.52|5716.77|5716.27|339
1726774570000|2024-09-19 19:36:10|5718.52|5718.02|5718.52|5718.02|5718.77|5718.27|5718.27|5717.77|884
1726774580000|2024-09-19 19:36:20|5718.39|5717.89|5719.27|5718.77|5719.77|5719.27|5718.27|5717.77|682
1726774590000|2024-09-19 19:36:30|5719.52|5719.02|5719.52|5719.02|5719.52|5719.02|5719.02|5718.52|575
1726774600000|2024-09-19 19:36:40|5719.27|5718.77|5719.27|5718.77|5719.52|5719.02|5719.27|5718.77|200
1726774610000|2024-09-19 19:36:50|5719.02|5718.52|5718.02|5717.52|5719.27|5718.77|5717.77|5717.27|410
1726774620000|2024-09-19 19:37:00|5717.52|5717.02|5718.27|5717.77|5718.27|5717.77|5717.27|5716.77|744
1726774630000|2024-09-19 19:37:10|5718.77|5718.27|5719.02|5718.52|5719.27|5718.77|5718.77|5718.27|258
1726774640000|2024-09-19 19:37:20|5718.77|5718.27|5718.77|5718.27|5719.02|5718.52|5718.52|5718.02|357
1726774650000|2024-09-19 19:37:30|5719.02|5718.52|5719.14|5718.64|5719.27|5718.77|5718.77|5718.27|204
1726774660000|2024-09-19 19:37:40|5719.02|5718.52|5719.02|5718.52|5719.27|5718.77|5718.52|5718.02|152
1726774670000|2024-09-19 19:37:50|5719.27|5718.77|5719.27|5718.77|5719.27|5718.77|5718.77|5718.27|111
1726774680000|2024-09-19 19:38:00|5719.02|5718.52|5718.27|5717.77|5719.39|5718.89|5718.27|5717.77|733
1726774690000|2024-09-19 19:38:10|5718.52|5718.02|5718.27|5717.77|5718.52|5718.02|5718.14|5717.64|581
1726774700000|2024-09-19 19:38:20|5718.14|5717.64|5717.64|5717.14|5718.14|5717.64|5717.52|5717.02|270
1726774710000|2024-09-19 19:38:30|5717.52|5717.02|5717.77|5717.27|5717.77|5717.27|5717.02|5716.52|368
1726774720000|2024-09-19 19:38:40|5717.52|5717.02|5718.27|5717.77|5718.27|5717.77|5717.02|5716.52|417
1726774730000|2024-09-19 19:38:50|5718.02|5717.52|5718.27|5717.77|5718.77|5718.27|5717.77|5717.27|522
1726774740000|2024-09-19 19:39:00|5718.02|5717.52|5719.27|5718.77|5719.27|5718.77|5717.77|5717.27|396
1726774750000|2024-09-19 19:39:10|5719.52|5719.02|5719.77|5719.27|5719.77|5719.27|5719.27|5718.77|411
1726774760000|2024-09-19 19:39:20|5719.64|5719.14|5719.52|5719.02|5719.64|5719.14|5719.02|5718.52|250
1726774770000|2024-09-19 19:39:30|5719.27|5718.77|5719.52|5719.02|5719.77|5719.27|5719.27|5718.77|198
1726774780000|2024-09-19 19:39:40|5719.27|5718.77|5719.52|5719.02|5719.77|5719.27|5719.27|5718.77|292
1726774790000|2024-09-19 19:39:50|5719.39|5718.89|5719.52|5719.02|5719.77|5719.27|5719.39|5718.89|254
1726774800000|2024-09-19 19:40:00|5719.77|5719.27|5720.52|5720.02|5720.77|5720.27|5719.77|5719.27|687
1726774810000|2024-09-19 19:40:10|5720.27|5719.77|5719.52|5719.02|5720.27|5719.77|5719.52|5719.02|457
1726774820000|2024-09-19 19:40:20|5719.77|5719.27|5720.52|5720.02|5720.64|5720.14|5719.77|5719.27|233
1726774830000|2024-09-19 19:40:30|5720.27|5719.77|5720.52|5720.02|5720.77|5720.27|5720.27|5719.77|176
1726774840000|2024-09-19 19:40:40|5720.27|5719.77|5720.27|5719.77|5720.64|5720.14|5720.02|5719.52|341
1726774850000|2024-09-19 19:40:50|5720.52|5720.02|5720.77|5720.27|5721.02|5720.52|5720.52|5720.02|379
1726774860000|2024-09-19 19:41:00|5720.52|5720.02|5721.52|5721.02|5721.52|5721.02|5720.52|5720.02|368
1726774870000|2024-09-19 19:41:10|5721.27|5720.77|5721.77|5721.27|5722.02|5721.52|5721.27|5720.77|513
1726774880000|2024-09-19 19:41:20|5721.89|5721.39|5722.02|5721.52|5722.77|5722.27|5721.89|5721.39|567
1726774890000|2024-09-19 19:41:30|5722.27|5721.77|5722.27|5721.77|5722.39|5721.89|5722.02|5721.52|171
1726774900000|2024-09-19 19:41:40|5722.14|5721.64|5722.27|5721.77|5722.27|5721.77|5722.02|5721.52|83
1726774910000|2024-09-19 19:41:50|5722.02|5721.52|5722.27|5721.77|5722.77|5722.27|5722.02|5721.52|605
1726774920000|2024-09-19 19:42:00|5722.02|5721.52|5721.27|5720.77|5722.27|5721.77|5721.27|5720.77|307
1726774930000|2024-09-19 19:42:10|5721.52|5721.02|5721.52|5721.02|5721.77|5721.27|5721.27|5720.77|285
1726774940000|2024-09-19 19:42:20|5721.77|5721.27|5721.52|5721.02|5722.02|5721.52|5721.52|5721.02|484
1726774950000|2024-09-19 19:42:30|5721.27|5720.77|5720.77|5720.27|5721.52|5721.02|5720.27|5719.77|605
1726774960000|2024-09-19 19:42:40|5720.52|5720.02|5719.77|5719.27|5720.52|5720.02|5719.52|5719.02|647
1726774970000|2024-09-19 19:42:50|5720.02|5719.52|5719.77|5719.27|5720.02|5719.52|5719.77|5719.27|147
1726774980000|2024-09-19 19:43:00|5719.52|5719.02|5716.77|5716.27|5719.52|5719.02|5716.02|5715.52|3949
1726774990000|2024-09-19 19:43:10|5717.02|5716.52|5718.27|5717.77|5718.27|5717.77|5716.77|5716.27|2343
1726775000000|2024-09-19 19:43:20|5718.52|5718.02|5718.77|5718.27|5718.77|5718.27|5718.02|5717.52|333
1726775010000|2024-09-19 19:43:30|5718.89|5718.39|5718.77|5718.27|5719.02|5718.52|5718.52|5718.02|382
1726775020000|2024-09-19 19:43:40|5719.27|5718.77|5718.77|5718.27|5719.77|5719.27|5718.77|5718.27|512
1726775030000|2024-09-19 19:43:50|5719.02|5718.52|5718.14|5717.64|5719.02|5718.52|5718.02|5717.52|326
1726775040000|2024-09-19 19:44:00|5718.02|5717.52|5718.27|5717.77|5718.27|5717.77|5717.27|5716.77|691
1726775050000|2024-09-19 19:44:10|5718.52|5718.02|5718.02|5717.52|5718.77|5718.27|5717.77|5717.27|418
1726775060000|2024-09-19 19:44:20|5717.77|5717.27|5718.02|5717.52|5718.02|5717.52|5717.77|5717.27|373
1726775070000|2024-09-19 19:44:30|5718.14|5717.64|5717.52|5717.02|5718.27|5717.77|5717.52|5717.02|421
1726775080000|2024-09-19 19:44:40|5717.77|5717.27|5717.02|5716.52|5718.02|5717.52|5716.77|5716.27|435
1726775090000|2024-09-19 19:44:50|5717.27|5716.77|5716.89|5716.39|5717.27|5716.77|5716.77|5716.27|407
1726775100000|2024-09-19 19:45:00|5716.27|5715.77|5717.77|5717.27|5718.02|5717.52|5716.27|5715.77|798
1726775110000|2024-09-19 19:45:10|5718.02|5717.52|5719.02|5718.52|5719.02|5718.52|5717.77|5717.27|580
1726775120000|2024-09-19 19:45:20|5719.27|5718.77|5719.77|5719.27|5719.77|5719.27|5719.14|5718.64|541
1726775130000|2024-09-19 19:45:30|5719.52|5719.02|5719.77|5719.27|5719.77|5719.27|5719.02|5718.52|403
1726775140000|2024-09-19 19:45:40|5720.02|5719.52|5719.27|5718.77|5720.02|5719.52|5719.02|5718.52|214
1726775150000|2024-09-19 19:45:50|5719.02|5718.52|5719.77|5719.27|5719.77|5719.27|5719.02|5718.52|119
1726775160000|2024-09-19 19:46:00|5720.02|5719.52|5720.77|5720.27|5721.02|5720.52|5720.02|5719.52|633
1726775170000|2024-09-19 19:46:10|5720.52|5720.02|5721.02|5720.52|5721.27|5720.77|5720.52|5720.02|370
1726775180000|2024-09-19 19:46:20|5720.77|5720.27|5720.77|5720.27|5721.02|5720.52|5720.52|5720.02|355
1726775190000|2024-09-19 19:46:30|5720.52|5720.02|5721.02|5720.52|5721.02|5720.52|5720.52|5720.02|262
1726775200000|2024-09-19 19:46:40|5720.77|5720.27|5721.27|5720.77|5721.27|5720.77|5720.77|5720.27|274
1726775210000|2024-09-19 19:46:50|5721.02|5720.52|5722.02|5721.52|5722.02|5721.52|5721.02|5720.52|576
1726775220000|2024-09-19 19:47:00|5722.14|5721.64|5722.27|5721.77|5722.52|5722.02|5721.77|5721.27|1124
1726775230000|2024-09-19 19:47:10|5722.52|5722.02|5722.27|5721.77|5723.27|5722.77|5722.27|5721.77|609
1726775240000|2024-09-19 19:47:20|5722.02|5721.52|5721.52|5721.02|5722.02|5721.52|5721.52|5721.02|494
1726775250000|2024-09-19 19:47:30|5721.77|5721.27|5722.89|5722.39|5723.02|5722.52|5721.52|5721.02|543
1726775260000|2024-09-19 19:47:40|5722.77|5722.27|5722.77|5722.27|5723.14|5722.64|5722.52|5722.02|723
1726775270000|2024-09-19 19:47:50|5722.89|5722.39|5723.02|5722.52|5723.02|5722.52|5722.77|5722.27|427
1726775280000|2024-09-19 19:48:00|5723.27|5722.77|5722.77|5722.27|5723.27|5722.77|5722.52|5722.02|768
1726775290000|2024-09-19 19:48:10|5722.52|5722.02|5722.77|5722.27|5722.77|5722.27|5722.52|5722.02|491
1726775300000|2024-09-19 19:48:20|5723.02|5722.52|5722.52|5722.02|5723.02|5722.52|5722.52|5722.02|386
1726775310000|2024-09-19 19:48:30|5722.64|5722.14|5722.27|5721.77|5722.64|5722.14|5722.02|5721.52|584
1726775320000|2024-09-19 19:48:40|5722.52|5722.02|5722.77|5722.27|5723.02|5722.52|5722.52|5722.02|216
1726775330000|2024-09-19 19:48:50|5722.52|5722.02|5723.52|5723.02|5723.52|5723.02|5722.27|5721.77|787
1726775340000|2024-09-19 19:49:00|5723.64|5723.14|5723.02|5722.52|5723.77|5723.27|5722.77|5722.27|565
1726775350000|2024-09-19 19:49:10|5722.77|5722.27|5723.14|5722.64|5723.14|5722.64|5722.77|5722.27|239
1726775360000|2024-09-19 19:49:20|5723.02|5722.52|5723.02|5722.52|5723.02|5722.52|5722.77|5722.27|164
1726775370000|2024-09-19 19:49:30|5722.89|5722.39|5723.02|5722.52|5723.02|5722.52|5722.77|5722.27|350
1726775380000|2024-09-19 19:49:40|5722.89|5722.39|5722.64|5722.14|5723.02|5722.52|5722.64|5722.14|625
1726775390000|2024-09-19 19:49:50|5722.52|5722.02|5722.02|5721.52|5722.64|5722.14|5722.02|5721.52|603
1726775400000|2024-09-19 19:50:00|5719.52|5719.02|5717.52|5717.02|5719.52|5719.02|5717.52|5717.02|4252
1726775410000|2024-09-19 19:50:10|5717.27|5716.77|5716.77|5716.27|5718.02|5717.52|5716.52|5716.02|2308
1726775420000|2024-09-19 19:50:20|5716.52|5716.02|5715.27|5714.77|5716.52|5716.02|5715.27|5714.77|1083
1726775430000|2024-09-19 19:50:30|5715.77|5715.27|5715.52|5715.02|5716.52|5716.02|5715.27|5714.77|1151
1726775440000|2024-09-19 19:50:40|5715.77|5715.27|5714.52|5714.02|5716.02|5715.52|5714.27|5713.77|1100
1726775450000|2024-09-19 19:50:50|5714.27|5713.77|5713.27|5712.77|5714.27|5713.77|5712.52|5712.02|1675
1726775460000|2024-09-19 19:51:00|5713.02|5712.52|5714.52|5714.02|5714.52|5714.02|5713.02|5712.52|2149
1726775470000|2024-09-19 19:51:10|5714.77|5714.27|5714.02|5713.52|5714.77|5714.27|5712.77|5712.27|1973
1726775480000|2024-09-19 19:51:20|5713.52|5713.02|5713.27|5712.77|5713.52|5713.02|5712.77|5712.27|1196
1726775490000|2024-09-19 19:51:30|5713.52|5713.02|5713.27|5712.77|5713.77|5713.27|5713.02|5712.52|917
1726775500000|2024-09-19 19:51:40|5713.02|5712.52|5713.02|5712.52|5713.27|5712.77|5712.77|5712.27|835
1726775510000|2024-09-19 19:51:50|5713.27|5712.77|5711.02|5710.52|5713.27|5712.77|5711.02|5710.52|1664
1726775520000|2024-09-19 19:52:00|5711.52|5711.02|5712.02|5711.52|5713.02|5712.52|5711.27|5710.77|2761
1726775530000|2024-09-19 19:52:10|5712.52|5712.02|5712.27|5711.77|5712.52|5712.02|5711.52|5711.02|664
1726775540000|2024-09-19 19:52:20|5712.52|5712.02|5713.02|5712.52|5713.27|5712.77|5712.52|5712.02|1216
1726775550000|2024-09-19 19:52:30|5712.52|5712.02|5711.77|5711.27|5712.52|5712.02|5711.27|5710.77|1046
1726775560000|2024-09-19 19:52:40|5711.52|5711.02|5711.39|5710.89|5711.77|5711.27|5711.27|5710.77|582
1726775570000|2024-09-19 19:52:50|5711.52|5711.02|5710.52|5710.02|5711.52|5711.02|5710.27|5709.77|1398
1726775580000|2024-09-19 19:53:00|5710.27|5709.77|5711.02|5710.52|5711.02|5710.52|5709.77|5709.27|1576
1726775590000|2024-09-19 19:53:10|5710.77|5710.27|5711.27|5710.77|5711.52|5711.02|5709.77|5709.27|1258
1726775600000|2024-09-19 19:53:20|5711.52|5711.02|5711.27|5710.77|5711.52|5711.02|5711.02|5710.52|826
1726775610000|2024-09-19 19:53:30|5711.02|5710.52|5711.52|5711.02|5712.27|5711.77|5711.02|5710.52|886
1726775620000|2024-09-19 19:53:40|5711.39|5710.89|5710.77|5710.27|5711.39|5710.89|5710.77|5710.27|671
1726775630000|2024-09-19 19:53:50|5711.02|5710.52|5711.27|5710.77|5711.27|5710.77|5710.77|5710.27|374
1726775640000|2024-09-19 19:54:00|5712.27|5711.77|5710.77|5710.27|5712.27|5711.77|5710.77|5710.27|1603
1726775650000|2024-09-19 19:54:10|5711.02|5710.52|5712.52|5712.02|5712.52|5712.02|5710.77|5710.27|886
1726775660000|2024-09-19 19:54:20|5713.02|5712.52|5714.27|5713.77|5714.27|5713.77|5712.52|5712.02|1504
1726775670000|2024-09-19 19:54:30|5714.77|5714.27|5716.02|5715.52|5716.27|5715.77|5714.77|5714.27|1331
1726775680000|2024-09-19 19:54:40|5717.02|5716.52|5716.64|5716.14|5717.02|5716.52|5716.27|5715.77|1480
1726775690000|2024-09-19 19:54:50|5716.52|5716.02|5715.27|5714.77|5717.02|5716.52|5715.27|5714.77|1450
1726775700000|2024-09-19 19:55:00|5715.77|5715.27|5712.77|5712.27|5715.77|5715.27|5712.77|5712.27|2629
1726775710000|2024-09-19 19:55:10|5713.02|5712.52|5712.52|5712.02|5713.27|5712.77|5712.27|5711.77|1387
1726775720000|2024-09-19 19:55:20|5712.27|5711.77|5711.77|5711.27|5712.27|5711.77|5711.52|5711.02|1167
1726775730000|2024-09-19 19:55:30|5711.52|5711.02|5713.02|5712.52|5713.02|5712.52|5711.52|5711.02|940
1726775740000|2024-09-19 19:55:40|5713.27|5712.77|5715.77|5715.27|5716.02|5715.52|5713.02|5712.52|2701
1726775750000|2024-09-19 19:55:50|5716.02|5715.52|5714.77|5714.27|5716.02|5715.52|5714.52|5714.02|1193
1726775760000|2024-09-19 19:56:00|5715.02|5714.52|5714.02|5713.52|5715.02|5714.52|5713.02|5712.52|1671
1726775770000|2024-09-19 19:56:10|5713.77|5713.27|5713.52|5713.02|5714.27|5713.77|5713.52|5713.02|1363
1726775780000|2024-09-19 19:56:20|5713.77|5713.27|5713.27|5712.77|5713.77|5713.27|5713.02|5712.52|822
1726775790000|2024-09-19 19:56:30|5713.02|5712.52|5712.77|5712.27|5713.27|5712.77|5712.77|5712.27|966
1726775800000|2024-09-19 19:56:40|5713.02|5712.52|5713.02|5712.52|5713.52|5713.02|5713.02|5712.52|704
1726775810000|2024-09-19 19:56:50|5713.27|5712.77|5713.52|5713.02|5713.77|5713.27|5713.27|5712.77|895
1726775820000|2024-09-19 19:57:00|5713.27|5712.77|5714.14|5713.64|5714.27|5713.77|5713.02|5712.52|1329
1726775830000|2024-09-19 19:57:10|5714.27|5713.77|5714.77|5714.27|5714.77|5714.27|5714.02|5713.52|1452
1726775840000|2024-09-19 19:57:20|5715.27|5714.77|5714.77|5714.27|5715.77|5715.27|5714.77|5714.27|1724
1726775850000|2024-09-19 19:57:30|5715.02|5714.52|5713.77|5713.27|5715.27|5714.77|5713.77|5713.27|1326
1726775860000|2024-09-19 19:57:40|5713.52|5713.02|5714.02|5713.52|5714.27|5713.77|5713.27|5712.77|1823
1726775870000|2024-09-19 19:57:50|5714.52|5714.02|5714.64|5714.14|5714.77|5714.27|5714.39|5713.89|1419
1726775880000|2024-09-19 19:58:00|5714.77|5714.27|5713.77|5713.27|5714.77|5714.27|5713.77|5713.27|1806
1726775890000|2024-09-19 19:58:10|5714.02|5713.52|5713.52|5713.02|5714.02|5713.52|5713.52|5713.02|1132
1726775900000|2024-09-19 19:58:20|5713.77|5713.27|5713.02|5712.52|5714.02|5713.52|5713.02|5712.52|1750
1726775910000|2024-09-19 19:58:30|5713.27|5712.77|5713.77|5713.27|5714.02|5713.52|5713.27|5712.77|2371
1726775920000|2024-09-19 19:58:40|5714.02|5713.52|5712.52|5712.02|5714.02|5713.52|5712.52|5712.02|2394
1726775930000|2024-09-19 19:58:50|5712.77|5712.27|5713.02|5712.52|5713.02|5712.52|5711.77|5711.27|2991
1726775940000|2024-09-19 19:59:00|5714.02|5713.52|5715.02|5714.52|5715.02|5714.52|5713.02|5712.52|6748
1726775950000|2024-09-19 19:59:10|5715.27|5714.77|5715.27|5714.77|5715.52|5715.02|5714.02|5713.52|5830
1726775960000|2024-09-19 19:59:20|5715.52|5715.02|5716.77|5716.27|5716.77|5716.27|5715.52|5715.02|4190
1726775970000|2024-09-19 19:59:30|5717.52|5717.02|5716.77|5716.27|5719.27|5718.77|5716.77|5716.27|8125
1726775980000|2024-09-19 19:59:40|5716.52|5716.02|5716.77|5716.27|5717.02|5716.52|5715.02|5714.52|7979
1726775990000|2024-09-19 19:59:50|5716.02|5715.52|5716.02|5715.52|5716.77|5716.27|5714.27|5713.77|30204
1726776000000|2024-09-19 20:00:00|5715.97|5715.47|5716.07|5715.37|5716.57|5715.87|5714.82|5714.12|13020
1726776010000|2024-09-19 20:00:10|5716.32|5715.62|5715.07|5714.37|5716.57|5715.87|5715.07|5714.37|2577
1726776020000|2024-09-19 20:00:20|5715.32|5714.62|5714.07|5713.37|5715.32|5714.62|5713.57|5712.87|1575
1726776030000|2024-09-19 20:00:30|5713.82|5713.12|5713.32|5712.62|5714.32|5713.62|5713.32|5712.62|1326
1726776040000|2024-09-19 20:00:40|5713.07|5712.37|5714.32|5713.62|5714.32|5713.62|5713.07|5712.37|1579
1726776050000|2024-09-19 20:00:50|5714.07|5713.37|5713.57|5712.87|5714.44|5713.74|5713.57|5712.87|964
1726776060000|2024-09-19 20:01:00|5713.32|5712.62|5713.57|5712.87|5713.94|5713.24|5713.32|5712.62|623
1726776070000|2024-09-19 20:01:10|5713.82|5713.12|5713.32|5712.62|5714.07|5713.37|5713.07|5712.37|744
1726776080000|2024-09-19 20:01:20|5713.57|5712.87|5713.57|5712.87|5713.57|5712.87|5713.32|5712.62|446
1726776090000|2024-09-19 20:01:30|5713.82|5713.12|5713.82|5713.12|5713.82|5713.12|5713.57|5712.87|446
1726776100000|2024-09-19 20:01:40|5713.57|5712.87|5714.07|5713.37|5714.07|5713.37|5713.44|5712.74|381
1726776110000|2024-09-19 20:01:50|5713.82|5713.12|5713.82|5713.12|5714.07|5713.37|5713.82|5713.12|215
1726776120000|2024-09-19 20:02:00|5714.07|5713.37|5713.57|5712.87|5714.07|5713.37|5713.57|5712.87|453
1726776130000|2024-09-19 20:02:10|5713.32|5712.62|5713.32|5712.62|5713.57|5712.87|5713.32|5712.62|523
1726776140000|2024-09-19 20:02:20|5713.57|5712.87|5713.57|5712.87|5713.57|5712.87|5713.57|5712.87|433
1726776150000|2024-09-19 20:02:30|5713.82|5713.12|5713.57|5712.87|5713.82|5713.12|5713.57|5712.87|312
1726776160000|2024-09-19 20:02:40|5713.82|5713.12|5714.57|5713.87|5714.57|5713.87|5713.69|5712.99|759
1726776170000|2024-09-19 20:02:50|5714.82|5714.12|5714.82|5714.12|5714.82|5714.12|5714.57|5713.87|503
1726776180000|2024-09-19 20:03:00|5713.82|5713.12|5714.07|5713.37|5714.07|5713.37|5713.82|5713.12|685
1726776190000|2024-09-19 20:03:10|5713.94|5713.24|5714.32|5713.62|5714.82|5714.12|5713.94|5713.24|535
1726776200000|2024-09-19 20:03:20|5714.07|5713.37|5714.32|5713.62|5714.57|5713.87|5714.07|5713.37|284
1726776210000|2024-09-19 20:03:30|5714.07|5713.37|5713.82|5713.12|5714.07|5713.37|5713.57|5712.87|427
1726776220000|2024-09-19 20:03:40|5713.57|5712.87|5713.32|5712.62|5713.57|5712.87|5713.32|5712.62|214
1726776230000|2024-09-19 20:03:50|5713.07|5712.37|5713.32|5712.62|5713.32|5712.62|5712.82|5712.12|1110
1726776240000|2024-09-19 20:04:00|5713.44|5712.74|5713.07|5712.37|5713.57|5712.87|5712.82|5712.12|509
1726776250000|2024-09-19 20:04:10|||||||||70
1726776260000|2024-09-19 20:04:20|5713.32|5712.62|5713.32|5712.62|5713.57|5712.87|5713.07|5712.37|494
1726776270000|2024-09-19 20:04:30|5713.44|5712.74|5713.07|5712.37|5713.44|5712.74|5713.07|5712.37|360
1726776280000|2024-09-19 20:04:40|5713.19|5712.49|5713.32|5712.62|5713.32|5712.62|5713.19|5712.49|173
1726776290000|2024-09-19 20:04:50|5713.07|5712.37|5712.82|5712.12|5713.32|5712.62|5712.82|5712.12|283
1726776300000|2024-09-19 20:05:00|5712.94|5712.24|5713.07|5712.37|5713.07|5712.37|5712.82|5712.12|503
1726776310000|2024-09-19 20:05:10|5712.82|5712.12|5713.07|5712.37|5713.07|5712.37|5712.82|5712.12|317
1726776320000|2024-09-19 20:05:20|5712.82|5712.12|5713.07|5712.37|5713.07|5712.37|5712.82|5712.12|300
1726776330000|2024-09-19 20:05:30|5712.82|5712.12|5713.07|5712.37|5713.07|5712.37|5712.82|5712.12|151
1726776340000|2024-09-19 20:05:40|5712.82|5712.12|5713.07|5712.37|5713.07|5712.37|5712.82|5712.12|107
1726776350000|2024-09-19 20:05:50|||||||||107
1726776360000|2024-09-19 20:06:00|5713.32|5712.62|5713.07|5712.37|5713.57|5712.87|5713.07|5712.37|336
1726776370000|2024-09-19 20:06:10|5713.32|5712.62|5712.82|5712.12|5713.32|5712.62|5712.82|5712.12|318
1726776380000|2024-09-19 20:06:20|5713.07|5712.37|5713.07|5712.37|5713.07|5712.37|5712.94|5712.24|177
1726776390000|2024-09-19 20:06:30|5712.94|5712.24|5713.07|5712.37|5713.07|5712.37|5712.94|5712.24|157
1726776400000|2024-09-19 20:06:40|5712.82|5712.12|5713.07|5712.37|5713.07|5712.37|5712.82|5712.12|316
1726776410000|2024-09-19 20:06:50|5712.82|5712.12|5713.32|5712.62|5713.32|5712.62|5712.82|5712.12|230
1726776420000|2024-09-19 20:07:00|5713.57|5712.87|5713.32|5712.62|5713.57|5712.87|5713.32|5712.62|329
1726776430000|2024-09-19 20:07:10|5713.57|5712.87|5713.57|5712.87|5713.57|5712.87|5713.57|5712.87|127
1726776440000|2024-09-19 20:07:20|5713.82|5713.12|5713.82|5713.12|5713.82|5713.12|5713.57|5712.87|131
1726776450000|2024-09-19 20:07:30|5713.57|5712.87|5713.32|5712.62|5713.57|5712.87|5713.32|5712.62|263
1726776460000|2024-09-19 20:07:40|5713.57|5712.87|5713.57|5712.87|5713.57|5712.87|5713.57|5712.87|75
1726776470000|2024-09-19 20:07:50|5713.82|5713.12|5713.82|5713.12|5713.82|5713.12|5713.82|5713.12|123
1726776480000|2024-09-19 20:08:00|5713.69|5712.99|5714.07|5713.37|5714.07|5713.37|5713.57|5712.87|165
1726776490000|2024-09-19 20:08:10|||||||||222
1726776500000|2024-09-19 20:08:20|5713.94|5713.24|5713.94|5713.24|5713.94|5713.24|5713.94|5713.24|489
1726776510000|2024-09-19 20:08:30|5713.82|5713.12|5713.57|5712.87|5713.94|5713.24|5713.57|5712.87|237
1726776520000|2024-09-19 20:08:40|5713.82|5713.12|5713.57|5712.87|5713.82|5713.12|5713.32|5712.62|170
1726776530000|2024-09-19 20:08:50|5713.32|5712.62|5713.32|5712.62|5713.57|5712.87|5713.32|5712.62|183
1726776540000|2024-09-19 20:09:00|5713.57|5712.87|5713.32|5712.62|5713.57|5712.87|5713.32|5712.62|144
1726776550000|2024-09-19 20:09:10|5713.57|5712.87|5713.82|5713.12|5713.82|5713.12|5713.44|5712.74|131
1726776560000|2024-09-19 20:09:20|||||||||94
1726776570000|2024-09-19 20:09:30|||||||||32
1726776580000|2024-09-19 20:09:40|5713.69|5712.99|5713.57|5712.87|5713.69|5712.99|5713.57|5712.87|93
1726776590000|2024-09-19 20:09:50|5713.82|5713.12|5713.82|5713.12|5713.82|5713.12|5713.82|5713.12|211
1726776600000|2024-09-19 20:10:00|5713.57|5712.87|5713.32|5712.62|5713.57|5712.87|5713.32|5712.62|306
1726776610000|2024-09-19 20:10:10|5713.07|5712.37|5712.82|5712.12|5713.07|5712.37|5712.82|5712.12|229
1726776620000|2024-09-19 20:10:20|5713.07|5712.37|5713.07|5712.37|5713.32|5712.62|5712.82|5712.12|245
1726776630000|2024-09-19 20:10:30|5712.82|5712.12|5712.82|5712.12|5712.82|5712.12|5712.82|5712.12|86
1726776640000|2024-09-19 20:10:40|5713.07|5712.37|5713.07|5712.37|5713.07|5712.37|5713.07|5712.37|130
1726776650000|2024-09-19 20:10:50|5713.32|5712.62|5713.32|5712.62|5713.32|5712.62|5713.32|5712.62|62
1726776660000|2024-09-19 20:11:00|5713.44|5712.74|5713.32|5712.62|5713.44|5712.74|5713.32|5712.62|114
1726776670000|2024-09-19 20:11:10|5713.19|5712.49|5713.07|5712.37|5713.19|5712.49|5713.07|5712.37|232
1726776680000|2024-09-19 20:11:20|5713.19|5712.49|5713.32|5712.62|5713.32|5712.62|5713.07|5712.37|238
1726776690000|2024-09-19 20:11:30|5713.07|5712.37|5713.07|5712.37|5713.07|5712.37|5712.82|5712.12|204
1726776700000|2024-09-19 20:11:40|5712.82|5712.12|5712.82|5712.12|5713.07|5712.37|5712.82|5712.12|163
1726776710000|2024-09-19 20:11:50|5712.94|5712.24|5713.07|5712.37|5713.07|5712.37|5712.82|5712.12|182
1726776720000|2024-09-19 20:12:00|5712.82|5712.12|5712.82|5712.12|5712.82|5712.12|5712.82|5712.12|152
1726776730000|2024-09-19 20:12:10|5713.07|5712.37|5712.82|5712.12|5713.07|5712.37|5712.82|5712.12|140
1726776740000|2024-09-19 20:12:20|5712.57|5711.87|5712.57|5711.87|5712.57|5711.87|5712.57|5711.87|246
1726776750000|2024-09-19 20:12:30|||||||||102
1726776760000|2024-09-19 20:12:40|5712.82|5712.12|5712.57|5711.87|5712.82|5712.12|5712.57|5711.87|745
1726776770000|2024-09-19 20:12:50|5712.82|5712.12|5712.82|5712.12|5712.82|5712.12|5712.82|5712.12|228
1726776780000|2024-09-19 20:13:00|5712.57|5711.87|5712.82|5712.12|5712.82|5712.12|5712.57|5711.87|237
1726776790000|2024-09-19 20:13:10|5713.07|5712.37|5713.07|5712.37|5713.07|5712.37|5713.07|5712.37|326
1726776800000|2024-09-19 20:13:20|5712.94|5712.24|5712.82|5712.12|5712.94|5712.24|5712.82|5712.12|115
1726776810000|2024-09-19 20:13:30|5712.69|5711.99|5712.82|5712.12|5712.82|5712.12|5712.32|5711.62|337
1726776820000|2024-09-19 20:13:40|5712.57|5711.87|5712.57|5711.87|5712.57|5711.87|5712.57|5711.87|312
1726776830000|2024-09-19 20:13:50|5712.32|5711.62|5712.32|5711.62|5712.57|5711.87|5712.32|5711.62|688
1726776840000|2024-09-19 20:14:00|||||||||248
1726776850000|2024-09-19 20:14:10|5712.57|5711.87|5712.32|5711.62|5712.57|5711.87|5712.32|5711.62|203
1726776860000|2024-09-19 20:14:20|5712.07|5711.37|5712.07|5711.37|5712.07|5711.37|5712.07|5711.37|637
1726776870000|2024-09-19 20:14:30|5711.82|5711.12|5712.07|5711.37|5712.07|5711.37|5711.82|5711.12|654
1726776880000|2024-09-19 20:14:40|5711.82|5711.12|5711.57|5710.87|5711.82|5711.12|5711.07|5710.37|724
1726776890000|2024-09-19 20:14:50|5711.32|5710.62|5711.07|5710.37|5711.32|5710.62|5710.82|5710.12|791
1726776900000|2024-09-19 20:15:00|5710.82|5710.12|5711.82|5711.12|5711.82|5711.12|5710.82|5710.12|639
1726776910000|2024-09-19 20:15:10|5712.07|5711.37|5712.57|5711.87|5712.57|5711.87|5712.07|5711.37|251
1726776920000|2024-09-19 20:15:20|5712.69|5711.99|5712.57|5711.87|5712.82|5712.12|5712.57|5711.87|105
1726776930000|2024-09-19 20:15:30|5712.44|5711.74|5712.44|5711.74|5712.57|5711.87|5712.32|5711.62|266
1726776940000|2024-09-19 20:15:40|5712.32|5711.62|5712.07|5711.37|5712.57|5711.87|5712.07|5711.37|242
1726776950000|2024-09-19 20:15:50|5712.19|5711.49|5712.07|5711.37|5712.32|5711.62|5712.07|5711.37|110
1726776960000|2024-09-19 20:16:00|||||||||44
1726776970000|2024-09-19 20:16:10|5712.32|5711.62|5712.82|5712.12|5712.82|5712.12|5712.32|5711.62|158
1726776980000|2024-09-19 20:16:20|5712.57|5711.87|5713.07|5712.37|5713.07|5712.37|5712.57|5711.87|174
1726776990000|2024-09-19 20:16:30|5712.94|5712.24|5712.82|5712.12|5712.94|5712.24|5712.82|5712.12|85
1726777000000|2024-09-19 20:16:40|5712.69|5711.99|5712.57|5711.87|5712.69|5711.99|5712.57|5711.87|114
1726777010000|2024-09-19 20:16:50|5712.69|5711.99|5712.82|5712.12|5712.94|5712.24|5712.57|5711.87|102
1726777020000|2024-09-19 20:17:00|5712.69|5711.99|5712.82|5712.12|5712.82|5712.12|5712.57|5711.87|85
1726777030000|2024-09-19 20:17:10|5712.57|5711.87|5712.57|5711.87|5712.82|5712.12|5712.57|5711.87|70
1726777040000|2024-09-19 20:17:20|5712.82|5712.12|5712.82|5712.12|5712.82|5712.12|5712.57|5711.87|186
1726777050000|2024-09-19 20:17:30|5712.69|5711.99|5712.57|5711.87|5712.69|5711.99|5712.57|5711.87|105
1726777060000|2024-09-19 20:17:40|5712.44|5711.74|5712.57|5711.87|5712.57|5711.87|5712.44|5711.74|76
1726777070000|2024-09-19 20:17:50|5712.82|5712.12|5712.82|5712.12|5712.82|5712.12|5712.82|5712.12|48
1726777080000|2024-09-19 20:18:00|5713.07|5712.37|5713.57|5712.87|5713.57|5712.87|5713.07|5712.37|77
1726777090000|2024-09-19 20:18:10|5713.32|5712.62|5713.57|5712.87|5713.57|5712.87|5713.32|5712.62|338
1726777100000|2024-09-19 20:18:20|5713.44|5712.74|5713.32|5712.62|5713.57|5712.87|5713.19|5712.49|235
1726777110000|2024-09-19 20:18:30|||||||||46
1726777120000|2024-09-19 20:18:40|||||||||45
1726777130000|2024-09-19 20:18:50|5713.19|5712.49|5713.07|5712.37|5713.19|5712.49|5713.07|5712.37|118
1726777140000|2024-09-19 20:19:00|||||||||45
1726777150000|2024-09-19 20:19:10|||||||||83
1726777160000|2024-09-19 20:19:20|||||||||18
1726777170000|2024-09-19 20:19:30|5712.94|5712.24|5713.07|5712.37|5713.07|5712.37|5712.94|5712.24|57
1726777180000|2024-09-19 20:19:40|||||||||4
1726777190000|2024-09-19 20:19:50|||||||||35
1726777200000|2024-09-19 20:20:00|5712.82|5712.12|5712.82|5712.12|5712.82|5712.12|5712.82|5712.12|56
1726777210000|2024-09-19 20:20:10|5713.07|5712.37|5712.82|5712.12|5713.07|5712.37|5712.82|5712.12|233
1726777220000|2024-09-19 20:20:20|||||||||4
1726777230000|2024-09-19 20:20:30|||||||||79
1726777240000|2024-09-19 20:20:40|||||||||28
1726777250000|2024-09-19 20:20:50|5713.07|5712.37|5712.82|5712.12|5713.07|5712.37|5712.82|5712.12|233
1726777260000|2024-09-19 20:21:00|||||||||16
1726777270000|2024-09-19 20:21:10|5712.94|5712.24|5713.32|5712.62|5713.32|5712.62|5712.94|5712.24|176
1726777280000|2024-09-19 20:21:20|5713.57|5712.87|5713.57|5712.87|5713.57|5712.87|5713.57|5712.87|228
1726777290000|2024-09-19 20:21:30|5713.82|5713.12|5714.07|5713.37|5714.07|5713.37|5713.82|5713.12|124
1726777300000|2024-09-19 20:21:40|5713.94|5713.24|5713.82|5713.12|5713.94|5713.24|5713.57|5712.87|112
1726777310000|2024-09-19 20:21:50|5713.94|5713.24|5714.07|5713.37|5714.07|5713.37|5713.94|5713.24|203
1726777320000|2024-09-19 20:22:00|5714.19|5713.49|5714.32|5713.62|5714.32|5713.62|5714.07|5713.37|187
1726777330000|2024-09-19 20:22:10|5714.19|5713.49|5713.32|5712.62|5714.32|5713.62|5713.32|5712.62|257
1726777340000|2024-09-19 20:22:20|5713.07|5712.37|5713.07|5712.37|5713.32|5712.62|5712.82|5712.12|245
1726777350000|2024-09-19 20:22:30|5712.82|5712.12|5712.82|5712.12|5713.07|5712.37|5712.82|5712.12|89
1726777360000|2024-09-19 20:22:40|5712.94|5712.24|5712.57|5711.87|5713.07|5712.37|5712.57|5711.87|202
1726777370000|2024-09-19 20:22:50|5712.44|5711.74|5712.32|5711.62|5712.44|5711.74|5712.32|5711.62|422
1726777380000|2024-09-19 20:23:00|||||||||51
1726777390000|2024-09-19 20:23:10|5712.44|5711.74|5712.57|5711.87|5712.57|5711.87|5712.44|5711.74|85
1726777400000|2024-09-19 20:23:20|5713.07|5712.37|5713.07|5712.37|5713.07|5712.37|5713.07|5712.37|70
1726777410000|2024-09-19 20:23:30|5713.19|5712.49|5713.32|5712.62|5713.32|5712.62|5713.19|5712.49|19
1726777420000|2024-09-19 20:23:40|||||||||81
1726777430000|2024-09-19 20:23:50|||||||||11
1726777440000|2024-09-19 20:24:00|5713.57|5712.87|5713.57|5712.87|5713.57|5712.87|5713.57|5712.87|17
1726777450000|2024-09-19 20:24:10|5713.69|5712.99|5713.82|5713.12|5713.82|5713.12|5713.69|5712.99|85
1726777460000|2024-09-19 20:24:20|5713.57|5712.87|5713.57|5712.87|5713.57|5712.87|5713.44|5712.74|117
1726777470000|2024-09-19 20:24:30|5713.44|5712.74|5713.57|5712.87|5713.57|5712.87|5713.44|5712.74|14
1726777480000|2024-09-19 20:24:40|||||||||20
1726777490000|2024-09-19 20:24:50|||||||||36
1726777500000|2024-09-19 20:25:00|5713.32|5712.62|5713.57|5712.87|5713.57|5712.87|5713.32|5712.62|168
1726777510000|2024-09-19 20:25:10|||||||||2
1726777520000|2024-09-19 20:25:20|5713.82|5713.12|5713.82|5713.12|5713.82|5713.12|5713.82|5713.12|51
1726777530000|2024-09-19 20:25:30|||||||||19
1726777540000|2024-09-19 20:25:40|||||||||84
1726777560000|2024-09-19 20:26:00|||||||||13
1726777570000|2024-09-19 20:26:10|5714.07|5713.37|5714.32|5713.62|5714.32|5713.62|5714.07|5713.37|241
1726777580000|2024-09-19 20:26:20|5714.07|5713.37|5714.07|5713.37|5714.07|5713.37|5714.07|5713.37|57
1726777590000|2024-09-19 20:26:30|5714.32|5713.62|5714.07|5713.37|5714.32|5713.62|5714.07|5713.37|97
1726777600000|2024-09-19 20:26:40|5714.32|5713.62|5714.32|5713.62|5714.32|5713.62|5714.19|5713.49|55
1726777610000|2024-09-19 20:26:50|5714.19|5713.49|5714.07|5713.37|5714.19|5713.49|5714.07|5713.37|33
1726777620000|2024-09-19 20:27:00|||||||||172
1726777640000|2024-09-19 20:27:20|||||||||126
1726777650000|2024-09-19 20:27:30|5714.19|5713.49|5714.32|5713.62|5714.32|5713.62|5714.19|5713.49|43
1726777660000|2024-09-19 20:27:40|||||||||24
1726777670000|2024-09-19 20:27:50|||||||||31
1726777680000|2024-09-19 20:28:00|||||||||4
1726777690000|2024-09-19 20:28:10|||||||||99
1726777700000|2024-09-19 20:28:20|||||||||96
1726777710000|2024-09-19 20:28:30|||||||||82
1726777720000|2024-09-19 20:28:40|||||||||7
1726777730000|2024-09-19 20:28:50|5714.19|5713.49|5714.07|5713.37|5714.19|5713.49|5714.07|5713.37|102
1726777740000|2024-09-19 20:29:00|5714.32|5713.62|5714.07|5713.37|5714.32|5713.62|5714.07|5713.37|63
1726777760000|2024-09-19 20:29:20|||||||||19
1726777770000|2024-09-19 20:29:30|5714.19|5713.49|5714.32|5713.62|5714.32|5713.62|5714.19|5713.49|83
1726777780000|2024-09-19 20:29:40|||||||||28
1726777790000|2024-09-19 20:29:50|5714.07|5713.37|5714.07|5713.37|5714.07|5713.37|5714.07|5713.37|95
1726777800000|2024-09-19 20:30:00|5713.94|5713.24|5714.32|5713.62|5714.57|5713.87|5713.94|5713.24|360
1726777810000|2024-09-19 20:30:10|||||||||24
1726777820000|2024-09-19 20:30:20|||||||||2
1726777830000|2024-09-19 20:30:30|||||||||164
1726777840000|2024-09-19 20:30:40|5714.57|5713.87|5714.57|5713.87|5714.57|5713.87|5714.57|5713.87|60
1726777850000|2024-09-19 20:30:50|||||||||38
1726777860000|2024-09-19 20:31:00|5714.32|5713.62|5714.32|5713.62|5714.44|5713.74|5714.32|5713.62|95
1726777870000|2024-09-19 20:31:10|5714.57|5713.87|5714.57|5713.87|5714.57|5713.87|5714.57|5713.87|78
1726777880000|2024-09-19 20:31:20|||||||||15
1726777890000|2024-09-19 20:31:30|||||||||104
1726777900000|2024-09-19 20:31:40|||||||||5
1726777910000|2024-09-19 20:31:50|5714.32|5713.62|5714.32|5713.62|5714.32|5713.62|5714.32|5713.62|236
1726777920000|2024-09-19 20:32:00|5714.44|5713.74|5714.57|5713.87|5714.57|5713.87|5714.32|5713.62|57
1726777930000|2024-09-19 20:32:10|5714.44|5713.74|5714.32|5713.62|5714.57|5713.87|5714.32|5713.62|55
1726777940000|2024-09-19 20:32:20|||||||||14
1726777950000|2024-09-19 20:32:30|5714.19|5713.49|5714.32|5713.62|5714.32|5713.62|5714.19|5713.49|185
1726777960000|2024-09-19 20:32:40|5714.19|5713.49|5714.07|5713.37|5714.32|5713.62|5714.07|5713.37|104
1726777970000|2024-09-19 20:32:50|||||||||5
1726777980000|2024-09-19 20:33:00|5713.94|5713.24|5714.07|5713.37|5714.07|5713.37|5713.94|5713.24|57
1726777990000|2024-09-19 20:33:10|||||||||53
1726778010000|2024-09-19 20:33:30|||||||||10
1726778020000|2024-09-19 20:33:40|5714.19|5713.49|5714.32|5713.62|5714.32|5713.62|5714.19|5713.49|17
1726778030000|2024-09-19 20:33:50|5714.19|5713.49|5714.07|5713.37|5714.19|5713.49|5714.07|5713.37|42
1726778040000|2024-09-19 20:34:00|||||||||4
1726778050000|2024-09-19 20:34:10|||||||||74
1726778060000|2024-09-19 20:34:20|||||||||13
1726778070000|2024-09-19 20:34:30|5713.94|5713.24|5713.82|5713.12|5713.94|5713.24|5713.82|5713.12|101
1726778080000|2024-09-19 20:34:40|||||||||3
1726778090000|2024-09-19 20:34:50|5714.07|5713.37|5714.07|5713.37|5714.07|5713.37|5714.07|5713.37|18
1726778100000|2024-09-19 20:35:00|5713.82|5713.12|5713.82|5713.12|5713.94|5713.24|5713.82|5713.12|34
1726778110000|2024-09-19 20:35:10|||||||||9
1726778120000|2024-09-19 20:35:20|||||||||23
1726778130000|2024-09-19 20:35:30|5714.07|5713.37|5714.32|5713.62|5714.32|5713.62|5714.07|5713.37|96
1726778160000|2024-09-19 20:36:00|||||||||11
1726778170000|2024-09-19 20:36:10|||||||||7
1726778180000|2024-09-19 20:36:20|||||||||4
1726778190000|2024-09-19 20:36:30|||||||||30
1726778200000|2024-09-19 20:36:40|||||||||41
1726778210000|2024-09-19 20:36:50|||||||||36
1726778220000|2024-09-19 20:37:00|5714.57|5713.87|5714.32|5713.62|5714.57|5713.87|5714.32|5713.62|88
1726778230000|2024-09-19 20:37:10|||||||||3
1726778240000|2024-09-19 20:37:20|5714.44|5713.74|5714.57|5713.87|5714.57|5713.87|5714.44|5713.74|26
1726778250000|2024-09-19 20:37:30|||||||||50
1726778260000|2024-09-19 20:37:40|5714.82|5714.12|5714.82|5714.12|5714.82|5714.12|5714.82|5714.12|85
1726778270000|2024-09-19 20:37:50|||||||||47
1726778280000|2024-09-19 20:38:00|5714.57|5713.87|5714.57|5713.87|5714.57|5713.87|5714.57|5713.87|58
1726778290000|2024-09-19 20:38:10|||||||||27
1726778300000|2024-09-19 20:38:20|||||||||20
1726778320000|2024-09-19 20:38:40|5714.82|5714.12|5714.82|5714.12|5714.82|5714.12|5714.82|5714.12|76
1726778330000|2024-09-19 20:38:50|5714.57|5713.87|5714.82|5714.12|5714.82|5714.12|5714.57|5713.87|15
1726778340000|2024-09-19 20:39:00|5714.69|5713.99|5714.57|5713.87|5714.69|5713.99|5714.57|5713.87|15
1726778350000|2024-09-19 20:39:10|||||||||20
1726778360000|2024-09-19 20:39:20|5714.69|5713.99|5714.57|5713.87|5714.82|5714.12|5714.57|5713.87|144
1726778380000|2024-09-19 20:39:40|||||||||2
1726778390000|2024-09-19 20:39:50|5714.44|5713.74|5714.57|5713.87|5714.57|5713.87|5714.44|5713.74|160
1726778400000|2024-09-19 20:40:00|5714.82|5714.12|5714.57|5713.87|5714.82|5714.12|5714.57|5713.87|112
1726778410000|2024-09-19 20:40:10|5714.82|5714.12|5714.69|5713.99|5714.82|5714.12|5714.57|5713.87|77
1726778420000|2024-09-19 20:40:20|5714.57|5713.87|5714.57|5713.87|5714.82|5714.12|5714.57|5713.87|33
1726778430000|2024-09-19 20:40:30|||||||||1
1726778440000|2024-09-19 20:40:40|5714.69|5713.99|5714.82|5714.12|5714.82|5714.12|5714.69|5713.99|159
1726778460000|2024-09-19 20:41:00|5714.57|5713.87|5714.57|5713.87|5714.69|5713.99|5714.57|5713.87|48
1726778480000|2024-09-19 20:41:20|||||||||36
1726778490000|2024-09-19 20:41:30|5714.44|5713.74|5714.57|5713.87|5714.69|5713.99|5714.44|5713.74|111
1726778500000|2024-09-19 20:41:40|5714.69|5713.99|5714.57|5713.87|5714.69|5713.99|5714.57|5713.87|15
1726778510000|2024-09-19 20:41:50|||||||||28
1726778520000|2024-09-19 20:42:00|||||||||3
1726778530000|2024-09-19 20:42:10|5714.82|5714.12|5714.57|5713.87|5714.82|5714.12|5714.57|5713.87|44
1726778540000|2024-09-19 20:42:20|||||||||1
1726778550000|2024-09-19 20:42:30|||||||||5
1726778560000|2024-09-19 20:42:40|||||||||24
1726778570000|2024-09-19 20:42:50|5714.82|5714.12|5714.82|5714.12|5714.82|5714.12|5714.82|5714.12|33
1726778580000|2024-09-19 20:43:00|5714.69|5713.99|5714.82|5714.12|5714.82|5714.12|5714.57|5713.87|20
1726778590000|2024-09-19 20:43:10|5714.57|5713.87|5714.57|5713.87|5714.57|5713.87|5714.57|5713.87|32
1726778600000|2024-09-19 20:43:20|5714.82|5714.12|5714.57|5713.87|5714.82|5714.12|5714.57|5713.87|42
1726778610000|2024-09-19 20:43:30|5714.82|5714.12|5714.82|5714.12|5714.82|5714.12|5714.69|5713.99|14
1726778620000|2024-09-19 20:43:40|5714.57|5713.87|5714.57|5713.87|5714.82|5714.12|5714.57|5713.87|24
1726778640000|2024-09-19 20:44:00|5714.69|5713.99|5714.82|5714.12|5714.82|5714.12|5714.69|5713.99|19
1726778650000|2024-09-19 20:44:10|5714.57|5713.87|5714.82|5714.12|5714.82|5714.12|5714.57|5713.87|41
1726778660000|2024-09-19 20:44:20|5714.57|5713.87|5714.57|5713.87|5714.57|5713.87|5714.57|5713.87|54
1726778670000|2024-09-19 20:44:30|5714.82|5714.12|5714.82|5714.12|5714.82|5714.12|5714.57|5713.87|48
1726778680000|2024-09-19 20:44:40|||||||||2
1726778690000|2024-09-19 20:44:50|||||||||9
1726778700000|2024-09-19 20:45:00|5714.57|5713.87|5714.32|5713.62|5714.57|5713.87|5714.07|5713.37|107
1726778710000|2024-09-19 20:45:10|||||||||16
1726778720000|2024-09-19 20:45:20|||||||||2
1726778740000|2024-09-19 20:45:40|5714.19|5713.49|5714.32|5713.62|5714.32|5713.62|5714.19|5713.49|48
1726778750000|2024-09-19 20:45:50|5714.07|5713.37|5714.07|5713.37|5714.07|5713.37|5714.07|5713.37|4
1726778770000|2024-09-19 20:46:10|||||||||14
1726778780000|2024-09-19 20:46:20|5713.94|5713.24|5714.07|5713.37|5714.07|5713.37|5713.82|5713.12|35
1726778790000|2024-09-19 20:46:30|||||||||16
1726778810000|2024-09-19 20:46:50|5714.19|5713.49|5714.32|5713.62|5714.32|5713.62|5714.19|5713.49|29
1726778820000|2024-09-19 20:47:00|||||||||18
1726778830000|2024-09-19 20:47:10|||||||||3
1726778840000|2024-09-19 20:47:20|||||||||21
1726778860000|2024-09-19 20:47:40|5714.19|5713.49|5714.07|5713.37|5714.19|5713.49|5714.07|5713.37|89
1726778870000|2024-09-19 20:47:50|||||||||2
1726778880000|2024-09-19 20:48:00|5713.82|5713.12|5713.82|5713.12|5713.82|5713.12|5713.82|5713.12|139
1726778900000|2024-09-19 20:48:20|5714.07|5713.37|5714.07|5713.37|5714.07|5713.37|5714.07|5713.37|28
1726778910000|2024-09-19 20:48:30|||||||||18
1726778920000|2024-09-19 20:48:40|||||||||1
1726778930000|2024-09-19 20:48:50|||||||||27
1726778940000|2024-09-19 20:49:00|5714.32|5713.62|5714.32|5713.62|5714.32|5713.62|5714.32|5713.62|12
1726778950000|2024-09-19 20:49:10|||||||||6
1726778960000|2024-09-19 20:49:20|5714.07|5713.37|5714.07|5713.37|5714.07|5713.37|5714.07|5713.37|95
1726778970000|2024-09-19 20:49:30|||||||||10
1726778980000|2024-09-19 20:49:40|||||||||7
1726778990000|2024-09-19 20:49:50|||||||||12
1726779000000|2024-09-19 20:50:00|5713.82|5713.12|5714.07|5713.37|5714.07|5713.37|5713.82|5713.12|57
1726779010000|2024-09-19 20:50:10|5713.94|5713.24|5714.07|5713.37|5714.07|5713.37|5713.82|5713.12|63
1726779020000|2024-09-19 20:50:20|5713.94|5713.24|5713.94|5713.24|5713.94|5713.24|5713.94|5713.24|28
1726779030000|2024-09-19 20:50:30|5714.07|5713.37|5713.94|5713.24|5714.07|5713.37|5713.94|5713.24|20
1726779040000|2024-09-19 20:50:40|5714.07|5713.37|5713.94|5713.24|5714.07|5713.37|5713.82|5713.12|21
1726779050000|2024-09-19 20:50:50|5714.07|5713.37|5714.07|5713.37|5714.07|5713.37|5714.07|5713.37|21
1726779060000|2024-09-19 20:51:00|5713.82|5713.12|5713.82|5713.12|5713.82|5713.12|5713.82|5713.12|19
1726779070000|2024-09-19 20:51:10|5714.07|5713.37|5713.32|5712.62|5714.07|5713.37|5713.32|5712.62|185
1726779080000|2024-09-19 20:51:20|||||||||10
1726779090000|2024-09-19 20:51:30|||||||||363
1726779100000|2024-09-19 20:51:40|||||||||34
1726779110000|2024-09-19 20:51:50|||||||||134
1726779120000|2024-09-19 20:52:00|||||||||2
1726779130000|2024-09-19 20:52:10|5713.19|5712.49|5713.07|5712.37|5713.19|5712.49|5713.07|5712.37|305
1726779140000|2024-09-19 20:52:20|5712.82|5712.12|5712.57|5711.87|5712.82|5712.12|5712.57|5711.87|116
1726779150000|2024-09-19 20:52:30|5712.44|5711.74|5712.57|5711.87|5712.57|5711.87|5712.32|5711.62|47
1726779160000|2024-09-19 20:52:40|5712.32|5711.62|5712.32|5711.62|5712.32|5711.62|5712.32|5711.62|43
1726779170000|2024-09-19 20:52:50|5712.44|5711.74|5712.57|5711.87|5712.57|5711.87|5712.44|5711.74|80
1726779190000|2024-09-19 20:53:10|5712.32|5711.62|5712.57|5711.87|5712.57|5711.87|5712.32|5711.62|101
1726779200000|2024-09-19 20:53:20|||||||||2
1726779210000|2024-09-19 20:53:30|5712.32|5711.62|5712.32|5711.62|5712.44|5711.74|5712.32|5711.62|42
1726779220000|2024-09-19 20:53:40|5712.44|5711.74|5712.82|5712.12|5712.82|5712.12|5712.44|5711.74|46
1726779240000|2024-09-19 20:54:00|5712.69|5711.99|5712.57|5711.87|5712.69|5711.99|5712.57|5711.87|41
1726779260000|2024-09-19 20:54:20|||||||||9
1726779270000|2024-09-19 20:54:30|5712.69|5711.99|5712.82|5712.12|5712.82|5712.12|5712.69|5711.99|69
1726779280000|2024-09-19 20:54:40|||||||||1
1726779290000|2024-09-19 20:54:50|5712.94|5712.24|5712.57|5711.87|5713.07|5712.37|5712.57|5711.87|183
1726779300000|2024-09-19 20:55:00|5712.32|5711.62|5712.32|5711.62|5712.32|5711.62|5712.32|5711.62|89
1726779310000|2024-09-19 20:55:10|5712.44|5711.74|5712.57|5711.87|5712.57|5711.87|5712.32|5711.62|72
1726779320000|2024-09-19 20:55:20|||||||||40
1726779330000|2024-09-19 20:55:30|||||||||19
1726779340000|2024-09-19 20:55:40|||||||||11
1726779360000|2024-09-19 20:56:00|||||||||15
1726779370000|2024-09-19 20:56:10|5712.32|5711.62|5712.32|5711.62|5712.32|5711.62|5712.32|5711.62|52
1726779380000|2024-09-19 20:56:20|||||||||11
1726779390000|2024-09-19 20:56:30|5712.57|5711.87|5712.57|5711.87|5712.57|5711.87|5712.57|5711.87|59
1726779400000|2024-09-19 20:56:40|||||||||21
1726779410000|2024-09-19 20:56:50|||||||||27
1726779420000|2024-09-19 20:57:00|5712.32|5711.62|5712.57|5711.87|5712.57|5711.87|5712.32|5711.62|103
1726779430000|2024-09-19 20:57:10|||||||||97
1726779440000|2024-09-19 20:57:20|||||||||20
1726779450000|2024-09-19 20:57:30|||||||||23
1726779460000|2024-09-19 20:57:40|5712.32|5711.62|5712.32|5711.62|5712.32|5711.62|5712.32|5711.62|72
1726779470000|2024-09-19 20:57:50|||||||||256
1726779480000|2024-09-19 20:58:00|5712.07|5711.37|5712.07|5711.37|5712.07|5711.37|5712.07|5711.37|4854
1726779490000|2024-09-19 20:58:10|5711.94|5711.24|5711.82|5711.12|5712.07|5711.37|5711.82|5711.12|163
1726779500000|2024-09-19 20:58:20|||||||||64
1726779510000|2024-09-19 20:58:30|||||||||86
1726779520000|2024-09-19 20:58:40|5711.57|5710.87|5711.32|5710.62|5711.57|5710.87|5711.32|5710.62|173
1726779530000|2024-09-19 20:58:50|5711.57|5710.87|5711.57|5710.87|5711.57|5710.87|5711.57|5710.87|24
1726779540000|2024-09-19 20:59:00|5711.82|5711.12|5712.07|5711.37|5712.07|5711.37|5711.57|5710.87|124
1726779550000|2024-09-19 20:59:10|5712.32|5711.62|5712.07|5711.37|5712.32|5711.62|5712.07|5711.37|64
1726779560000|2024-09-19 20:59:20|5712.32|5711.62|5712.32|5711.62|5712.32|5711.62|5712.32|5711.62|29
1726779570000|2024-09-19 20:59:30|5712.44|5711.74|5712.07|5711.37|5712.44|5711.74|5712.07|5711.37|194
1726779580000|2024-09-19 20:59:40|5712.32|5711.62|5712.32|5711.62|5712.32|5711.62|5712.07|5711.37|153
1726779590000|2024-09-19 20:59:50|5712.19|5711.49|5712.6|5711.1|5712.69|5711.99|5712.19|5711.07|229
1726779600000|2024-09-19 21:00:00|5712.48|5710.98|5712.48|5710.98|5712.48|5710.98|5712.48|5710.98|0
1726779610000|2024-09-19 21:00:10|5712.12|5710.62|5712.12|5710.62|5712.12|5710.62|5712.12|5710.62|0
1726779620000|2024-09-19 21:00:20|5712.56|5711.06|5712.56|5711.06|5712.56|5711.06|5712.56|5711.06|0
1726779800000|2024-09-19 21:03:20|5712.6|5711.1|5712.6|5711.1|5712.6|5711.1|5712.6|5711.1|0
1726779810000|2024-09-19 21:03:30|5712.56|5711.06|5712.56|5711.06|5712.56|5711.06|5712.56|5711.06|0
1726779830000|2024-09-19 21:03:50|5712.6|5711.1|5712.6|5711.1|5712.6|5711.1|5712.6|5711.1|0
1726779880000|2024-09-19 21:04:40|5712.67|5711.17|5712.67|5711.17|5712.67|5711.17|5712.67|5711.17|0
1726779900000|2024-09-19 21:05:00|5713.08|5711.58|5713.08|5711.58|5713.08|5711.58|5713.08|5711.58|0
1726779940000|2024-09-19 21:05:40|5713.26|5711.76|5713.3|5711.8|5713.3|5711.8|5713.26|5711.76|0
1726779950000|2024-09-19 21:05:50|5713.22|5711.72|5713.52|5712.02|5713.52|5712.02|5713.22|5711.72|0
1726779960000|2024-09-19 21:06:00|5713.56|5712.06|5713.56|5712.06|5713.56|5712.06|5713.56|5712.06|0
1726779970000|2024-09-19 21:06:10|5713.59|5712.09|5713.59|5712.09|5713.59|5712.09|5713.59|5712.09|0
1726779980000|2024-09-19 21:06:20|5713.63|5712.13|5713.67|5712.17|5713.67|5712.17|5713.63|5712.13|0
1726779990000|2024-09-19 21:06:30|5713.7|5712.2|5713.74|5712.24|5713.74|5712.24|5713.7|5712.2|0
1726780000000|2024-09-19 21:06:40|5713.78|5712.28|5713.81|5712.31|5713.81|5712.31|5713.78|5712.28|0
1726780010000|2024-09-19 21:06:50|5713.85|5712.35|5713.85|5712.35|5713.85|5712.35|5713.85|5712.35|0
1726780020000|2024-09-19 21:07:00|5713.89|5712.39|5713.89|5712.39|5713.89|5712.39|5713.89|5712.39|0
1726780030000|2024-09-19 21:07:10|5713.92|5712.42|5714|5712.5|5714|5712.5|5713.92|5712.42|0
1726780040000|2024-09-19 21:07:20|5713.92|5712.42|5713.85|5712.35|5713.92|5712.42|5713.85|5712.35|0
1726780050000|2024-09-19 21:07:30|5713.92|5712.42|5713.92|5712.42|5713.92|5712.42|5713.92|5712.42|0
1726780060000|2024-09-19 21:07:40|5713.89|5712.39|5713.92|5712.42|5713.92|5712.42|5713.89|5712.39|0
1726780070000|2024-09-19 21:07:50|5713.85|5712.35|5713.92|5712.42|5713.92|5712.42|5713.85|5712.35|0
1726780100000|2024-09-19 21:08:20|5713.85|5712.35|5713.85|5712.35|5713.89|5712.39|5713.85|5712.35|0
1726780110000|2024-09-19 21:08:30|5713.81|5712.31|5713.85|5712.35|5713.85|5712.35|5713.81|5712.31|0
1726780140000|2024-09-19 21:09:00|5713.89|5712.39|5713.26|5711.76|5713.89|5712.39|5713.26|5711.76|0
1726780150000|2024-09-19 21:09:10|5713.92|5712.42|5713.92|5712.42|5713.92|5712.42|5713.92|5712.42|0
1726780210000|2024-09-19 21:10:10|5713.26|5711.76|5713.92|5712.42|5713.92|5712.42|5713.26|5711.76|0
1726780310000|2024-09-19 21:11:50|5713.41|5711.91|5713.37|5711.87|5713.41|5711.91|5713.37|5711.87|0
1726780320000|2024-09-19 21:12:00|5713.42|5711.92|5713.61|5712.11|5713.61|5712.11|5713.42|5711.92|0
1726780330000|2024-09-19 21:12:10|5713.71|5712.21|5713.82|5712.32|5713.82|5712.32|5713.71|5712.21|0
1726780350000|2024-09-19 21:12:30|5713.92|5712.42|5713.97|5712.47|5713.97|5712.47|5713.92|5712.42|0
1726780370000|2024-09-19 21:12:50|5714.07|5712.57|5714.07|5712.57|5714.07|5712.57|5714.07|5712.57|0
1726780380000|2024-09-19 21:13:00|5714.17|5712.67|5714.32|5712.82|5714.32|5712.82|5714.17|5712.67|0
1726780390000|2024-09-19 21:13:10|5714.36|5712.86|5714.36|5712.86|5714.36|5712.86|5714.36|5712.86|0
1726780430000|2024-09-19 21:13:50|5714.41|5712.91|5714.41|5712.91|5714.41|5712.91|5714.41|5712.91|0
1726780440000|2024-09-19 21:14:00|5714.46|5712.96|5714.42|5712.92|5714.46|5712.96|5714.42|5712.92|0
1726780450000|2024-09-19 21:14:10|5714.39|5712.89|5714.31|5712.81|5714.39|5712.89|5714.31|5712.81|0
1726780460000|2024-09-19 21:14:20|5714.39|5712.89|5714.54|5713.04|5714.54|5713.04|5714.39|5712.89|0
1726780470000|2024-09-19 21:14:30|5714.59|5713.09|5714.45|5712.95|5714.59|5713.09|5714.4|5712.9|0
1726780480000|2024-09-19 21:14:40|5714.54|5713.04|5714.8|5713.3|5714.8|5713.3|5714.54|5713.04|0
1726780490000|2024-09-19 21:14:50|5714.84|5713.34|5714.61|5713.11|5714.84|5713.34|5714.61|5713.11|0
1726780500000|2024-09-19 21:15:00|5714.58|5713.08|5714.58|5713.08|5714.58|5713.08|5714.58|5713.08|0
1726780560000|2024-09-19 21:16:00|5714.54|5713.04|5714.54|5713.04|5714.54|5713.04|5714.54|5713.04|0
1726780780000|2024-09-19 21:19:40|5714.5|5713|5714.43|5712.93|5714.5|5713|5714.43|5712.93|0
1726780840000|2024-09-19 21:20:40|5714.58|5713.08|5714.58|5713.08|5714.58|5713.08|5714.58|5713.08|0
1726780850000|2024-09-19 21:20:50|5714.43|5712.93|5714.43|5712.93|5714.43|5712.93|5714.43|5712.93|0
1726780860000|2024-09-19 21:21:00|5714.47|5712.97|5714.47|5712.97|5714.47|5712.97|5714.47|5712.97|0
1726780940000|2024-09-19 21:22:20|5714.43|5712.93|5714.43|5712.93|5714.43|5712.93|5714.43|5712.93|0
1726781040000|2024-09-19 21:24:00|5714.47|5712.97|5714.47|5712.97|5714.47|5712.97|5714.47|5712.97|0
1726781100000|2024-09-19 21:25:00|5714.32|5712.82|5714.32|5712.82|5714.32|5712.82|5714.32|5712.82|0
1726781310000|2024-09-19 21:28:30|5714.28|5712.78|5714.28|5712.78|5714.28|5712.78|5714.28|5712.78|0
1726781410000|2024-09-19 21:30:10|5714.32|5712.82|5714.28|5712.78|5714.32|5712.82|5714.28|5712.78|0
1726781430000|2024-09-19 21:30:30|5714.25|5712.75|5714.25|5712.75|5714.25|5712.75|5714.25|5712.75|0
1726781510000|2024-09-19 21:31:50|5714.43|5712.93|5714.43|5712.93|5714.73|5713.23|5714.43|5712.93|0
1726781560000|2024-09-19 21:32:40|5714.5|5713|5714.5|5713|5714.5|5713|5714.5|5713|0
1726781570000|2024-09-19 21:32:50|5714.47|5712.97|5714.47|5712.97|5714.47|5712.97|5714.47|5712.97|0
1726781670000|2024-09-19 21:34:30|5714.39|5712.89|5714.39|5712.89|5714.39|5712.89|5714.39|5712.89|0
1726781760000|2024-09-19 21:36:00|5714.32|5712.82|5714.32|5712.82|5714.32|5712.82|5714.32|5712.82|0
1726781820000|2024-09-19 21:37:00|5714.21|5712.71|5714.21|5712.71|5714.21|5712.71|5714.21|5712.71|0
1726781830000|2024-09-19 21:37:10|5714.17|5712.67|5714.17|5712.67|5714.17|5712.67|5714.17|5712.67|0
1726781850000|2024-09-19 21:37:30|5714.1|5712.6|5714.1|5712.6|5714.1|5712.6|5714.1|5712.6|0
1726781860000|2024-09-19 21:37:40|5714.06|5712.56|5714.06|5712.56|5714.06|5712.56|5714.06|5712.56|0
1726781960000|2024-09-19 21:39:20|5714.02|5712.52|5713.77|5712.27|5714.02|5712.52|5713.77|5712.27|0
1726781970000|2024-09-19 21:39:30|5713.63|5712.13|5713.63|5712.13|5713.63|5712.13|5713.63|5712.13|0
1726781980000|2024-09-19 21:39:40|5713.59|5712.09|5713.59|5712.09|5713.59|5712.09|5713.59|5712.09|0
1726782000000|2024-09-19 21:40:00|5713.55|5712.05|5713.88|5712.38|5713.88|5712.38|5713.55|5712.05|0
1726782010000|2024-09-19 21:40:10|5713.8|5712.3|5713.8|5712.3|5713.8|5712.3|5713.8|5712.3|0
1726782030000|2024-09-19 21:40:30|5713.88|5712.38|5713.88|5712.38|5713.88|5712.38|5713.88|5712.38|0
1726782070000|2024-09-19 21:41:10|5713.91|5712.41|5713.91|5712.41|5713.91|5712.41|5713.91|5712.41|0
1726782130000|2024-09-19 21:42:10|5714.21|5712.71|5714.28|5712.78|5714.28|5712.78|5714.21|5712.71|0
1726782140000|2024-09-19 21:42:20|5714.02|5712.52|5714.02|5712.52|5714.02|5712.52|5714.02|5712.52|0
1726782150000|2024-09-19 21:42:30|5713.99|5712.49|5713.91|5712.41|5713.99|5712.49|5713.91|5712.41|0
1726782180000|2024-09-19 21:43:00|5713.84|5712.34|5713.84|5712.34|5713.84|5712.34|5713.84|5712.34|0
1726782240000|2024-09-19 21:44:00|5713.69|5712.19|5713.69|5712.19|5713.69|5712.19|5713.69|5712.19|0
1726782280000|2024-09-19 21:44:40|5713.95|5712.45|5713.95|5712.45|5713.95|5712.45|5713.95|5712.45|0
1726782290000|2024-09-19 21:44:50|5714.17|5712.67|5714.17|5712.67|5714.17|5712.67|5714.17|5712.67|0
1726782300000|2024-09-19 21:45:00|5714.13|5712.63|5714.13|5712.63|5714.13|5712.63|5714.13|5712.63|0
1726782400000|2024-09-19 21:46:40|5713.88|5712.38|5713.88|5712.38|5713.88|5712.38|5713.88|5712.38|0
1726782410000|2024-09-19 21:46:50|5713.73|5712.23|5713.73|5712.23|5713.73|5712.23|5713.73|5712.23|0
1726782470000|2024-09-19 21:47:50|5713.65|5712.15|5713.73|5712.23|5713.73|5712.23|5713.63|5712.13|0
1726782480000|2024-09-19 21:48:00|5713.77|5712.27|5713.73|5712.23|5713.77|5712.27|5713.73|5712.23|0
1726782490000|2024-09-19 21:48:10|5713.65|5712.15|5713.65|5712.15|5713.65|5712.15|5713.65|5712.15|0
1726782540000|2024-09-19 21:49:00|5713.8|5712.3|5713.8|5712.3|5713.8|5712.3|5713.8|5712.3|0
1726782550000|2024-09-19 21:49:10|5713.77|5712.27|5713.8|5712.3|5713.84|5712.34|5713.77|5712.27|0
1726782620000|2024-09-19 21:50:20|5713.77|5712.27|5713.77|5712.27|5713.77|5712.27|5713.77|5712.27|0
1726782640000|2024-09-19 21:50:40|5713.63|5712.13|5713.69|5712.19|5713.69|5712.19|5713.63|5712.13|0
1726782670000|2024-09-19 21:51:10|5713.77|5712.27|5713.77|5712.27|5713.77|5712.27|5713.77|5712.27|0
1726782700000|2024-09-19 21:51:40|5713.8|5712.3|5713.8|5712.3|5713.8|5712.3|5713.8|5712.3|0
1726782780000|2024-09-19 21:53:00|5714.02|5712.52|5714.02|5712.52|5714.02|5712.52|5714.02|5712.52|0
1726782910000|2024-09-19 21:55:10|5714.32|5712.82|5714.17|5712.67|5714.32|5712.82|5714.17|5712.67|0
1726782920000|2024-09-19 21:55:20|5714.1|5712.6|5714.21|5712.71|5714.21|5712.71|5714.1|5712.6|0
1726782940000|2024-09-19 21:55:40|5714.25|5712.75|5714.28|5712.78|5714.28|5712.78|5714.25|5712.75|0
1726782970000|2024-09-19 21:56:10|5714.25|5712.75|5714.25|5712.75|5714.25|5712.75|5714.25|5712.75|0
1726783020000|2024-09-19 21:57:00|5714.21|5712.71|5714.21|5712.71|5714.21|5712.71|5714.21|5712.71|0
1726783080000|2024-09-19 21:58:00|5714.25|5712.75|5714.25|5712.75|5714.25|5712.75|5714.25|5712.75|0
1726783100000|2024-09-19 21:58:20|5714.32|5712.82|5714.32|5712.82|5714.32|5712.82|5714.32|5712.82|0
1726783110000|2024-09-19 21:58:30|5714.36|5712.86|5714.36|5712.86|5714.36|5712.86|5714.36|5712.86|0
1726783120000|2024-09-19 21:58:40|5714.39|5712.89|5714.39|5712.89|5714.39|5712.89|5714.28|5712.78|0
1726783130000|2024-09-19 21:58:50|5714.47|5712.97|5714.47|5712.97|5714.47|5712.97|5714.47|5712.97|0
1726783140000|2024-09-19 21:59:00|5714.39|5712.89|5714.39|5712.89|5714.39|5712.89|5714.39|5712.89|0
1726783190000|2024-09-19 21:59:50|5714.28|5712.78|5714.25|5712.75|5714.65|5713.15|5714.13|5712.63|0
1726783200000|2024-09-19 22:00:00|5714.36|5713.66|5714.36|5713.66|5714.61|5713.91|5713.36|5712.66|104
1726783210000|2024-09-19 22:00:10|5714.74|5714.04|5714.24|5713.54|5714.74|5714.04|5714.11|5713.41|216
1726783220000|2024-09-19 22:00:20|5714.36|5713.66|5713.61|5712.91|5714.36|5713.66|5713.49|5712.79|79
1726783230000|2024-09-19 22:00:30|5713.49|5712.79|5713.86|5713.16|5713.86|5713.16|5713.49|5712.79|101
1726783240000|2024-09-19 22:00:40|5713.74|5713.04|5714.24|5713.54|5714.49|5713.79|5713.74|5713.04|86
1726783250000|2024-09-19 22:00:50|5713.86|5713.16|5713.74|5713.04|5713.86|5713.16|5713.49|5712.79|75
1726783260000|2024-09-19 22:01:00|5714.11|5713.41|5713.74|5713.04|5714.24|5713.54|5713.74|5713.04|52
1726783270000|2024-09-19 22:01:10|5713.86|5713.16|5713.86|5713.16|5713.99|5713.29|5713.86|5713.16|13
1726783280000|2024-09-19 22:01:20|5713.99|5713.29|5713.74|5713.04|5714.24|5713.54|5713.74|5713.04|15
1726783290000|2024-09-19 22:01:30|5713.86|5713.16|5713.86|5713.16|5713.99|5713.29|5713.86|5713.16|9
1726783300000|2024-09-19 22:01:40|5713.99|5713.29|5713.86|5713.16|5713.99|5713.29|5713.74|5713.04|9
1726783310000|2024-09-19 22:01:50|5713.99|5713.29|5714.24|5713.54|5714.24|5713.54|5713.99|5713.29|19
1726783320000|2024-09-19 22:02:00|5714.49|5713.79|5715.24|5714.54|5715.24|5714.54|5714.24|5713.54|66
1726783330000|2024-09-19 22:02:10|5715.11|5714.41|5715.11|5714.41|5715.11|5714.41|5714.99|5714.29|22
1726783340000|2024-09-19 22:02:20|5714.99|5714.29|5714.99|5714.29|5715.11|5714.41|5714.74|5714.04|30
1726783350000|2024-09-19 22:02:30|5714.86|5714.16|5714.86|5714.16|5714.86|5714.16|5714.74|5714.04|16
1726783360000|2024-09-19 22:02:40|5714.99|5714.29|5715.11|5714.41|5715.11|5714.41|5714.86|5714.16|20
1726783370000|2024-09-19 22:02:50|5714.99|5714.29|5714.99|5714.29|5714.99|5714.29|5714.74|5714.04|30
1726783380000|2024-09-19 22:03:00|5715.11|5714.41|5714.99|5714.29|5715.11|5714.41|5714.99|5714.29|14
1726783390000|2024-09-19 22:03:10|5715.11|5714.41|5715.11|5714.41|5715.24|5714.54|5715.11|5714.41|20
1726783400000|2024-09-19 22:03:20|5715.24|5714.54|5715.11|5714.41|5715.24|5714.54|5714.99|5714.29|8
1726783410000|2024-09-19 22:03:30|5714.99|5714.29|5715.24|5714.54|5715.24|5714.54|5714.99|5714.29|18
1726783420000|2024-09-19 22:03:40|5715.36|5714.66|5715.24|5714.54|5715.61|5714.91|5715.24|5714.54|28
1726783430000|2024-09-19 22:03:50|5715.11|5714.41|5715.11|5714.41|5715.24|5714.54|5714.99|5714.29|13
1726783440000|2024-09-19 22:04:00|5715.24|5714.54|5715.24|5714.54|5715.24|5714.54|5714.99|5714.29|22
1726783450000|2024-09-19 22:04:10|5715.36|5714.66|5715.36|5714.66|5715.36|5714.66|5715.24|5714.54|14
1726783460000|2024-09-19 22:04:20|5715.49|5714.79|5715.36|5714.66|5715.49|5714.79|5715.24|5714.54|6
1726783470000|2024-09-19 22:04:30|5715.49|5714.79|5715.24|5714.54|5715.49|5714.79|5715.24|5714.54|13
1726783480000|2024-09-19 22:04:40|5715.36|5714.66|5715.24|5714.54|5715.36|5714.66|5714.99|5714.29|35
1726783490000|2024-09-19 22:04:50|5715.11|5714.41|5715.36|5714.66|5715.36|5714.66|5715.11|5714.41|20
1726783500000|2024-09-19 22:05:00|5715.11|5714.41|5715.61|5714.91|5715.74|5715.04|5715.11|5714.41|69
1726783520000|2024-09-19 22:05:20|5715.74|5715.04|5715.74|5715.04|5715.86|5715.16|5715.61|5714.91|62
1726783540000|2024-09-19 22:05:40|||||||||126
1726783550000|2024-09-19 22:05:50|5715.61|5714.91|5715.49|5714.79|5715.74|5715.04|5715.49|5714.79|13
1726783560000|2024-09-19 22:06:00|5715.24|5714.54|5715.11|5714.41|5715.49|5714.79|5714.86|5714.16|138
1726783570000|2024-09-19 22:06:10|5715.24|5714.54|5714.86|5714.16|5715.24|5714.54|5714.86|5714.16|12
1726783580000|2024-09-19 22:06:20|||||||||82
1726783590000|2024-09-19 22:06:30|5714.99|5714.29|5714.99|5714.29|5714.99|5714.29|5714.86|5714.16|2
1726783600000|2024-09-19 22:06:40|5715.11|5714.41|5715.11|5714.41|5715.11|5714.41|5714.99|5714.29|14
1726783610000|2024-09-19 22:06:50|5715.24|5714.54|5714.99|5714.29|5715.24|5714.54|5714.99|5714.29|5
1726783630000|2024-09-19 22:07:10|5715.11|5714.41|5715.11|5714.41|5715.11|5714.41|5715.11|5714.41|31
1726783640000|2024-09-19 22:07:20|5714.99|5714.29|5714.99|5714.29|5715.11|5714.41|5714.99|5714.29|19
1726783650000|2024-09-19 22:07:30|5715.11|5714.41|5715.24|5714.54|5715.24|5714.54|5715.11|5714.41|16
1726783660000|2024-09-19 22:07:40|5715.11|5714.41|5715.11|5714.41|5715.11|5714.41|5715.11|5714.41|17
1726783670000|2024-09-19 22:07:50|5714.99|5714.29|5715.11|5714.41|5715.11|5714.41|5714.99|5714.29|5
1726783680000|2024-09-19 22:08:00|||||||||1
1726783690000|2024-09-19 22:08:10|5715.24|5714.54|5715.36|5714.66|5715.36|5714.66|5715.24|5714.54|8
1726783700000|2024-09-19 22:08:20|5715.49|5714.79|5715.49|5714.79|5715.49|5714.79|5715.49|5714.79|8
1726783710000|2024-09-19 22:08:30|5715.61|5714.91|5715.36|5714.66|5715.74|5715.04|5715.36|5714.66|20
1726783720000|2024-09-19 22:08:40|||||||||8
1726783740000|2024-09-19 22:09:00|5715.49|5714.79|5715.11|5714.41|5715.49|5714.79|5715.11|5714.41|13
1726783750000|2024-09-19 22:09:10|5715.24|5714.54|5715.24|5714.54|5715.24|5714.54|5715.11|5714.41|0
1726783760000|2024-09-19 22:09:20|5715.36|5714.66|5715.49|5714.79|5715.49|5714.79|5715.24|5714.54|27
1726783780000|2024-09-19 22:09:40|5715.61|5714.91|5715.61|5714.91|5715.74|5715.04|5715.49|5714.79|23
1726783790000|2024-09-19 22:09:50|5715.49|5714.79|5715.49|5714.79|5715.49|5714.79|5715.36|5714.66|19
1726783800000|2024-09-19 22:10:00|5715.36|5714.66|5715.36|5714.66|5715.49|5714.79|5715.36|5714.66|8
1726783810000|2024-09-19 22:10:10|5715.24|5714.54|5715.49|5714.79|5715.49|5714.79|5715.24|5714.54|11
1726783820000|2024-09-19 22:10:20|5715.36|5714.66|5715.24|5714.54|5715.36|5714.66|5715.24|5714.54|19
1726783830000|2024-09-19 22:10:30|5715.36|5714.66|5715.36|5714.66|5715.49|5714.79|5715.36|5714.66|22
1726783840000|2024-09-19 22:10:40|5715.49|5714.79|5715.36|5714.66|5715.49|5714.79|5715.24|5714.54|9
1726783850000|2024-09-19 22:10:50|5715.24|5714.54|5715.36|5714.66|5715.49|5714.79|5715.24|5714.54|6
1726783860000|2024-09-19 22:11:00|5715.24|5714.54|5715.24|5714.54|5715.24|5714.54|5715.24|5714.54|1
1726783870000|2024-09-19 22:11:10|5715.36|5714.66|5715.36|5714.66|5715.49|5714.79|5715.24|5714.54|17
1726783880000|2024-09-19 22:11:20|||||||||3
1726783890000|2024-09-19 22:11:30|5715.49|5714.79|5715.36|5714.66|5715.61|5714.91|5715.24|5714.54|28
1726783900000|2024-09-19 22:11:40|5715.49|5714.79|5715.49|5714.79|5715.49|5714.79|5715.49|5714.79|5
1726783910000|2024-09-19 22:11:50|5715.61|5714.91|5715.74|5715.04|5715.74|5715.04|5715.49|5714.79|14
1726783920000|2024-09-19 22:12:00|5715.86|5715.16|5715.74|5715.04|5715.99|5715.29|5715.74|5715.04|41
1726783930000|2024-09-19 22:12:10|5715.86|5715.16|5715.74|5715.04|5715.86|5715.16|5715.74|5715.04|19
1726783940000|2024-09-19 22:12:20|||||||||1
1726783960000|2024-09-19 22:12:40|5715.86|5715.16|5715.74|5715.04|5715.99|5715.29|5715.74|5715.04|37
1726783970000|2024-09-19 22:12:50|5715.86|5715.16|5715.74|5715.04|5715.99|5715.29|5715.74|5715.04|14
1726783990000|2024-09-19 22:13:10|5715.86|5715.16|5715.74|5715.04|5715.86|5715.16|5715.74|5715.04|18
1726784000000|2024-09-19 22:13:20|5715.24|5714.54|5715.49|5714.79|5715.49|5714.79|5715.24|5714.54|71
1726784010000|2024-09-19 22:13:30|||||||||1
1726784030000|2024-09-19 22:13:50|||||||||4
1726784040000|2024-09-19 22:14:00|5715.61|5714.91|5715.61|5714.91|5715.74|5715.04|5715.61|5714.91|21
1726784050000|2024-09-19 22:14:10|5715.49|5714.79|5715.36|5714.66|5715.49|5714.79|5715.24|5714.54|40
1726784060000|2024-09-19 22:14:20|5715.24|5714.54|5715.24|5714.54|5715.36|5714.66|5715.24|5714.54|11
1726784070000|2024-09-19 22:14:30|5715.11|5714.41|5715.24|5714.54|5715.24|5714.54|5715.11|5714.41|41
1726784080000|2024-09-19 22:14:40|5715.11|5714.41|5714.99|5714.29|5715.11|5714.41|5714.99|5714.29|8
1726784090000|2024-09-19 22:14:50|5715.11|5714.41|5715.24|5714.54|5715.24|5714.54|5715.11|5714.41|21
1726784100000|2024-09-19 22:15:00|5715.11|5714.41|5715.11|5714.41|5715.11|5714.41|5715.11|5714.41|0
1726784110000|2024-09-19 22:15:10|5715.24|5714.54|5715.24|5714.54|5715.24|5714.54|5715.24|5714.54|1
1726784120000|2024-09-19 22:15:20|5714.99|5714.29|5715.24|5714.54|5715.24|5714.54|5714.99|5714.29|46
1726784130000|2024-09-19 22:15:30|5714.99|5714.29|5714.99|5714.29|5715.11|5714.41|5714.99|5714.29|9
1726784140000|2024-09-19 22:15:40|||||||||33
1726784150000|2024-09-19 22:15:50|5714.86|5714.16|5714.86|5714.16|5714.86|5714.16|5714.74|5714.04|21
1726784160000|2024-09-19 22:16:00|5714.99|5714.29|5714.74|5714.04|5714.99|5714.29|5714.61|5713.91|35
1726784170000|2024-09-19 22:16:10|||||||||4
1726784180000|2024-09-19 22:16:20|||||||||4
1726784190000|2024-09-19 22:16:30|5714.99|5714.29|5714.74|5714.04|5714.99|5714.29|5714.74|5714.04|19
1726784200000|2024-09-19 22:16:40|5714.61|5713.91|5714.49|5713.79|5714.74|5714.04|5714.49|5713.79|21
1726784220000|2024-09-19 22:17:00|5714.61|5713.91|5713.49|5712.79|5714.61|5713.91|5713.49|5712.79|109
1726784230000|2024-09-19 22:17:10|5713.24|5712.54|5713.24|5712.54|5713.49|5712.79|5713.11|5712.41|110
1726784240000|2024-09-19 22:17:20|5712.99|5712.29|5712.24|5711.54|5712.99|5712.29|5711.74|5711.04|269
1726784250000|2024-09-19 22:17:30|5712.11|5711.41|5711.99|5711.29|5712.49|5711.79|5711.99|5711.29|107
1726784260000|2024-09-19 22:17:40|5712.11|5711.41|5712.24|5711.54|5712.24|5711.54|5711.74|5711.04|43
1726784270000|2024-09-19 22:17:50|5712.36|5711.66|5712.24|5711.54|5712.49|5711.79|5712.24|5711.54|20
1726784280000|2024-09-19 22:18:00|5711.99|5711.29|5712.11|5711.41|5712.11|5711.41|5711.99|5711.29|20
1726784290000|2024-09-19 22:18:10|5712.24|5711.54|5711.99|5711.29|5712.24|5711.54|5711.99|5711.29|12
1726784300000|2024-09-19 22:18:20|5712.11|5711.41|5712.24|5711.54|5712.24|5711.54|5711.99|5711.29|13
1726784310000|2024-09-19 22:18:30|5712.36|5711.66|5712.74|5712.04|5712.74|5712.04|5712.36|5711.66|34
1726784320000|2024-09-19 22:18:40|5712.49|5711.79|5712.74|5712.04|5712.74|5712.04|5712.49|5711.79|19
1726784330000|2024-09-19 22:18:50|5712.61|5711.91|5712.74|5712.04|5712.74|5712.04|5712.61|5711.91|9
1726784340000|2024-09-19 22:19:00|5712.86|5712.16|5712.99|5712.29|5712.99|5712.29|5712.86|5712.16|29
1726784350000|2024-09-19 22:19:10|5712.74|5712.04|5712.99|5712.29|5712.99|5712.29|5712.74|5712.04|23
1726784360000|2024-09-19 22:19:20|||||||||18
1726784370000|2024-09-19 22:19:30|5713.24|5712.54|5713.24|5712.54|5713.24|5712.54|5713.24|5712.54|55
1726784380000|2024-09-19 22:19:40|5713.11|5712.41|5712.61|5711.91|5713.24|5712.54|5712.61|5711.91|53
1726784390000|2024-09-19 22:19:50|5712.49|5711.79|5712.74|5712.04|5712.74|5712.04|5712.49|5711.79|24
1726784400000|2024-09-19 22:20:00|5712.49|5711.79|5711.99|5711.29|5712.49|5711.79|5711.99|5711.29|44
1726784420000|2024-09-19 22:20:20|5712.11|5711.41|5712.11|5711.41|5712.24|5711.54|5711.99|5711.29|44
1726784430000|2024-09-19 22:20:30|5712.24|5711.54|5712.36|5711.66|5712.36|5711.66|5712.24|5711.54|17
1726784440000|2024-09-19 22:20:40|5712.49|5711.79|5712.49|5711.79|5712.49|5711.79|5712.49|5711.79|3
1726784460000|2024-09-19 22:21:00|5712.61|5711.91|5712.74|5712.04|5712.74|5712.04|5712.61|5711.91|10
1726784470000|2024-09-19 22:21:10|||||||||12
1726784480000|2024-09-19 22:21:20|5712.86|5712.16|5712.99|5712.29|5712.99|5712.29|5712.86|5712.16|18
1726784490000|2024-09-19 22:21:30|5713.11|5712.41|5713.24|5712.54|5713.24|5712.54|5713.11|5712.41|43
1726784500000|2024-09-19 22:21:40|5713.11|5712.41|5713.11|5712.41|5713.11|5712.41|5713.11|5712.41|18
1726784510000|2024-09-19 22:21:50|5713.24|5712.54|5713.24|5712.54|5713.24|5712.54|5712.99|5712.29|5
1726784520000|2024-09-19 22:22:00|5713.36|5712.66|5713.36|5712.66|5713.49|5712.79|5713.36|5712.66|13
1726784530000|2024-09-19 22:22:10|5713.49|5712.79|5713.24|5712.54|5713.49|5712.79|5713.24|5712.54|6
1726784540000|2024-09-19 22:22:20|5713.36|5712.66|5713.36|5712.66|5713.49|5712.79|5713.36|5712.66|10
1726784550000|2024-09-19 22:22:30|5713.49|5712.79|5712.99|5712.29|5713.49|5712.79|5712.99|5712.29|7
1726784560000|2024-09-19 22:22:40|5713.11|5712.41|5712.74|5712.04|5713.24|5712.54|5712.74|5712.04|15
1726784570000|2024-09-19 22:22:50|5712.86|5712.16|5712.74|5712.04|5712.86|5712.16|5712.61|5711.91|7
1726784580000|2024-09-19 22:23:00|5712.86|5712.16|5712.86|5712.16|5712.99|5712.29|5712.74|5712.04|22
1726784590000|2024-09-19 22:23:10|5712.74|5712.04|5712.74|5712.04|5712.74|5712.04|5712.74|5712.04|4
1726784600000|2024-09-19 22:23:20|5712.86|5712.16|5712.99|5712.29|5712.99|5712.29|5712.61|5711.91|19
1726784610000|2024-09-19 22:23:30|5713.24|5712.54|5713.36|5712.66|5713.36|5712.66|5713.24|5712.54|13
1726784620000|2024-09-19 22:23:40|5713.24|5712.54|5713.36|5712.66|5713.36|5712.66|5713.24|5712.54|6
1726784630000|2024-09-19 22:23:50|5713.49|5712.79|5713.49|5712.79|5713.49|5712.79|5713.24|5712.54|14
1726784650000|2024-09-19 22:24:10|5713.24|5712.54|5713.36|5712.66|5713.49|5712.79|5713.24|5712.54|51
1726784660000|2024-09-19 22:24:20|5713.24|5712.54|5713.49|5712.79|5713.49|5712.79|5713.24|5712.54|6
1726784670000|2024-09-19 22:24:30|||||||||4
1726784680000|2024-09-19 22:24:40|||||||||1
1726784690000|2024-09-19 22:24:50|||||||||6
1726784700000|2024-09-19 22:25:00|5713.61|5712.91|5713.74|5713.04|5713.74|5713.04|5713.61|5712.91|15
1726784710000|2024-09-19 22:25:10|5713.61|5712.91|5713.74|5713.04|5713.74|5713.04|5713.61|5712.91|2
1726784720000|2024-09-19 22:25:20|5713.86|5713.16|5713.74|5713.04|5713.86|5713.16|5713.74|5713.04|13
1726784730000|2024-09-19 22:25:30|||||||||2
1726784740000|2024-09-19 22:25:40|||||||||3
1726784750000|2024-09-19 22:25:50|||||||||4
1726784770000|2024-09-19 22:26:10|5713.86|5713.16|5713.99|5713.29|5713.99|5713.29|5713.86|5713.16|17
1726784780000|2024-09-19 22:26:20|5713.86|5713.16|5714.24|5713.54|5714.24|5713.54|5713.86|5713.16|54
1726784790000|2024-09-19 22:26:30|5714.36|5713.66|5714.49|5713.79|5714.49|5713.79|5714.36|5713.66|17
1726784800000|2024-09-19 22:26:40|||||||||3
1726784820000|2024-09-19 22:27:00|5714.36|5713.66|5714.24|5713.54|5714.36|5713.66|5714.24|5713.54|13
1726784830000|2024-09-19 22:27:10|5714.36|5713.66|5714.36|5713.66|5714.49|5713.79|5714.24|5713.54|18
1726784840000|2024-09-19 22:27:20|5714.24|5713.54|5714.24|5713.54|5714.24|5713.54|5714.24|5713.54|4
1726784850000|2024-09-19 22:27:30|5714.36|5713.66|5714.24|5713.54|5714.36|5713.66|5714.24|5713.54|6
1726784870000|2024-09-19 22:27:50|5714.36|5713.66|5714.24|5713.54|5714.36|5713.66|5714.24|5713.54|8
1726784880000|2024-09-19 22:28:00|5714.36|5713.66|5714.36|5713.66|5714.36|5713.66|5714.24|5713.54|7
1726784890000|2024-09-19 22:28:10|5714.11|5713.41|5714.24|5713.54|5714.24|5713.54|5713.99|5713.29|19
1726784900000|2024-09-19 22:28:20|5714.11|5713.41|5714.24|5713.54|5714.24|5713.54|5713.99|5713.29|15
1726784910000|2024-09-19 22:28:30|5714.49|5713.79|5714.36|5713.66|5714.49|5713.79|5714.36|5713.66|4
1726784920000|2024-09-19 22:28:40|5714.24|5713.54|5714.36|5713.66|5714.36|5713.66|5714.24|5713.54|12
1726784930000|2024-09-19 22:28:50|5714.49|5713.79|5714.36|5713.66|5714.49|5713.79|5714.36|5713.66|2
1726784940000|2024-09-19 22:29:00|5714.24|5713.54|5714.36|5713.66|5714.36|5713.66|5714.24|5713.54|6
1726784950000|2024-09-19 22:29:10|5714.24|5713.54|5714.49|5713.79|5714.49|5713.79|5714.24|5713.54|10
1726784960000|2024-09-19 22:29:20|5714.36|5713.66|5714.24|5713.54|5714.49|5713.79|5714.24|5713.54|32
1726784970000|2024-09-19 22:29:30|5714.11|5713.41|5714.24|5713.54|5714.36|5713.66|5714.11|5713.41|19
1726784980000|2024-09-19 22:29:40|5714.36|5713.66|5714.61|5713.91|5714.61|5713.91|5714.24|5713.54|14
1726784990000|2024-09-19 22:29:50|5714.74|5714.04|5714.49|5713.79|5714.74|5714.04|5714.36|5713.66|20
1726785000000|2024-09-19 22:30:00|5714.61|5713.91|5714.61|5713.91|5714.61|5713.91|5714.61|5713.91|5
1726785010000|2024-09-19 22:30:10|5714.74|5714.04|5714.86|5714.16|5714.86|5714.16|5714.74|5714.04|7
1726785020000|2024-09-19 22:30:20|5714.74|5714.04|5714.86|5714.16|5714.99|5714.29|5714.74|5714.04|4
1726785030000|2024-09-19 22:30:30|5714.99|5714.29|5714.86|5714.16|5714.99|5714.29|5714.86|5714.16|12
1726785050000|2024-09-19 22:30:50|5714.74|5714.04|5714.49|5713.79|5714.74|5714.04|5714.49|5713.79|6
1726785060000|2024-09-19 22:31:00|5714.24|5713.54|5713.99|5713.29|5714.24|5713.54|5713.99|5713.29|15
1726785070000|2024-09-19 22:31:10|5714.11|5713.41|5714.24|5713.54|5714.24|5713.54|5714.11|5713.41|8
1726785080000|2024-09-19 22:31:20|5714.11|5713.41|5714.11|5713.41|5714.24|5713.54|5714.11|5713.41|4
1726785090000|2024-09-19 22:31:30|5713.99|5713.29|5713.74|5713.04|5714.11|5713.41|5713.74|5713.04|14
1726785100000|2024-09-19 22:31:40|5713.86|5713.16|5713.74|5713.04|5713.86|5713.16|5713.74|5713.04|24
1726785110000|2024-09-19 22:31:50|5713.49|5712.79|5713.36|5712.66|5713.49|5712.79|5713.24|5712.54|32
1726785120000|2024-09-19 22:32:00|5713.24|5712.54|5713.36|5712.66|5713.36|5712.66|5713.24|5712.54|23
1726785130000|2024-09-19 22:32:10|5713.61|5712.91|5713.61|5712.91|5713.61|5712.91|5713.61|5712.91|4
1726785140000|2024-09-19 22:32:20|5713.49|5712.79|5713.24|5712.54|5713.74|5713.04|5713.24|5712.54|5
1726785150000|2024-09-19 22:32:30|5713.36|5712.66|5712.99|5712.29|5713.36|5712.66|5712.99|5712.29|5
1726785160000|2024-09-19 22:32:40|5713.11|5712.41|5713.11|5712.41|5713.11|5712.41|5712.99|5712.29|19
1726785170000|2024-09-19 22:32:50|5712.99|5712.29|5713.24|5712.54|5713.24|5712.54|5712.99|5712.29|10
1726785180000|2024-09-19 22:33:00|5713.11|5712.41|5713.24|5712.54|5713.24|5712.54|5713.11|5712.41|1
1726785210000|2024-09-19 22:33:30|5713.36|5712.66|5713.36|5712.66|5713.36|5712.66|5713.24|5712.54|8
1726785220000|2024-09-19 22:33:40|5713.24|5712.54|5713.36|5712.66|5713.36|5712.66|5713.24|5712.54|5
1726785230000|2024-09-19 22:33:50|5713.24|5712.54|5712.99|5712.29|5713.24|5712.54|5712.99|5712.29|20
1726785240000|2024-09-19 22:34:00|5712.74|5712.04|5712.99|5712.29|5713.11|5712.41|5712.74|5712.04|27
1726785250000|2024-09-19 22:34:10|5712.74|5712.04|5712.86|5712.16|5712.86|5712.16|5712.74|5712.04|12
1726785260000|2024-09-19 22:34:20|5712.99|5712.29|5712.99|5712.29|5712.99|5712.29|5712.99|5712.29|2
1726785270000|2024-09-19 22:34:30|5712.86|5712.16|5712.99|5712.29|5712.99|5712.29|5712.86|5712.16|1
1726785280000|2024-09-19 22:34:40|5713.11|5712.41|5713.11|5712.41|5713.11|5712.41|5712.99|5712.29|3
1726785290000|2024-09-19 22:34:50|5712.99|5712.29|5713.11|5712.41|5713.11|5712.41|5712.99|5712.29|1
1726785300000|2024-09-19 22:35:00|5712.99|5712.29|5713.24|5712.54|5713.24|5712.54|5712.99|5712.29|5
1726785310000|2024-09-19 22:35:10|5713.11|5712.41|5713.24|5712.54|5713.24|5712.54|5712.99|5712.29|25
1726785330000|2024-09-19 22:35:30|5713.11|5712.41|5713.24|5712.54|5713.24|5712.54|5713.11|5712.41|2
1726785340000|2024-09-19 22:35:40|5712.99|5712.29|5712.99|5712.29|5713.11|5712.41|5712.99|5712.29|12
1726785350000|2024-09-19 22:35:50|5713.11|5712.41|5713.11|5712.41|5713.24|5712.54|5712.99|5712.29|10
1726785370000|2024-09-19 22:36:10|5712.99|5712.29|5712.74|5712.04|5712.99|5712.29|5712.74|5712.04|9
1726785390000|2024-09-19 22:36:30|5712.49|5711.79|5712.49|5711.79|5712.49|5711.79|5712.49|5711.79|20
1726785400000|2024-09-19 22:36:40|5712.24|5711.54|5712.24|5711.54|5712.24|5711.54|5712.24|5711.54|13
1726785410000|2024-09-19 22:36:50|||||||||5
1726785420000|2024-09-19 22:37:00|5712.49|5711.79|5712.24|5711.54|5712.49|5711.79|5712.24|5711.54|22
1726785430000|2024-09-19 22:37:10|||||||||6
1726785440000|2024-09-19 22:37:20|||||||||1
1726785460000|2024-09-19 22:37:40|5712.11|5711.41|5711.99|5711.29|5712.11|5711.41|5711.99|5711.29|15
1726785470000|2024-09-19 22:37:50|||||||||1
1726785480000|2024-09-19 22:38:00|5711.86|5711.16|5711.74|5711.04|5711.99|5711.29|5711.74|5711.04|35
1726785490000|2024-09-19 22:38:10|5711.49|5710.79|5711.49|5710.79|5711.49|5710.79|5711.49|5710.79|33
1726785500000|2024-09-19 22:38:20|5711.24|5710.54|5709.49|5708.79|5711.24|5710.54|5709.11|5708.41|326
1726785510000|2024-09-19 22:38:30|5709.36|5708.66|5709.49|5708.79|5709.74|5709.04|5709.24|5708.54|50
1726785520000|2024-09-19 22:38:40|5709.74|5709.04|5709.74|5709.04|5709.74|5709.04|5709.61|5708.91|25
1726785530000|2024-09-19 22:38:50|5709.86|5709.16|5709.24|5708.54|5709.86|5709.16|5709.11|5708.41|43
1726785540000|2024-09-19 22:39:00|5709.61|5708.91|5709.61|5708.91|5709.74|5709.04|5709.49|5708.79|27
1726785550000|2024-09-19 22:39:10|5710.11|5709.41|5710.11|5709.41|5710.24|5709.54|5710.11|5709.41|25
1726785560000|2024-09-19 22:39:20|5709.99|5709.29|5709.74|5709.04|5710.11|5709.41|5709.74|5709.04|9
1726785570000|2024-09-19 22:39:30|5709.61|5708.91|5709.49|5708.79|5709.61|5708.91|5709.49|5708.79|9
1726785580000|2024-09-19 22:39:40|5709.61|5708.91|5709.74|5709.04|5709.74|5709.04|5709.61|5708.91|2
1726785590000|2024-09-19 22:39:50|5709.61|5708.91|5709.99|5709.29|5709.99|5709.29|5709.61|5708.91|8
1726785600000|2024-09-19 22:40:00|5709.86|5709.16|5710.11|5709.41|5710.11|5709.41|5709.86|5709.16|8
1726785610000|2024-09-19 22:40:10|5709.99|5709.29|5709.99|5709.29|5710.11|5709.41|5709.99|5709.29|2
1726785620000|2024-09-19 22:40:20|5710.11|5709.41|5709.74|5709.04|5710.11|5709.41|5709.61|5708.91|39
1726785630000|2024-09-19 22:40:30|5709.99|5709.29|5710.49|5709.79|5710.49|5709.79|5709.99|5709.29|15
1726785640000|2024-09-19 22:40:40|5710.61|5709.91|5710.74|5710.04|5710.74|5710.04|5710.61|5709.91|11
1726785650000|2024-09-19 22:40:50|5710.61|5709.91|5710.74|5710.04|5710.74|5710.04|5710.49|5709.79|18
1726785660000|2024-09-19 22:41:00|5710.49|5709.79|5710.74|5710.04|5710.74|5710.04|5710.36|5709.66|8
1726785670000|2024-09-19 22:41:10|||||||||13
1726785680000|2024-09-19 22:41:20|5710.86|5710.16|5710.74|5710.04|5710.99|5710.29|5710.74|5710.04|5
1726785700000|2024-09-19 22:41:40|5710.86|5710.16|5710.36|5709.66|5710.86|5710.16|5710.36|5709.66|33
1726785710000|2024-09-19 22:41:50|5710.24|5709.54|5710.11|5709.41|5710.24|5709.54|5709.99|5709.29|8
1726785720000|2024-09-19 22:42:00|5710.24|5709.54|5710.11|5709.41|5710.24|5709.54|5709.99|5709.29|2
1726785730000|2024-09-19 22:42:10|5710.24|5709.54|5710.11|5709.41|5710.24|5709.54|5709.99|5709.29|4
1726785740000|2024-09-19 22:42:20|5710.24|5709.54|5710.11|5709.41|5710.24|5709.54|5709.99|5709.29|6
1726785750000|2024-09-19 22:42:30|5709.99|5709.29|5709.24|5708.54|5709.99|5709.29|5709.24|5708.54|45
1726785760000|2024-09-19 22:42:40|5709.36|5708.66|5709.24|5708.54|5709.49|5708.79|5709.24|5708.54|10
1726785770000|2024-09-19 22:42:50|5709.36|5708.66|5709.49|5708.79|5709.74|5709.04|5709.36|5708.66|26
1726785780000|2024-09-19 22:43:00|5709.74|5709.04|5709.86|5709.16|5709.86|5709.16|5709.74|5709.04|17
1726785790000|2024-09-19 22:43:10|5709.99|5709.29|5709.74|5709.04|5709.99|5709.29|5709.61|5708.91|6
1726785800000|2024-09-19 22:43:20|5709.61|5708.91|5709.74|5709.04|5709.99|5709.29|5709.61|5708.91|9
1726785810000|2024-09-19 22:43:30|5709.99|5709.29|5709.86|5709.16|5709.99|5709.29|5709.74|5709.04|10
1726785820000|2024-09-19 22:43:40|5709.74|5709.04|5709.74|5709.04|5709.74|5709.04|5709.74|5709.04|3
1726785830000|2024-09-19 22:43:50|5709.61|5708.91|5709.61|5708.91|5709.61|5708.91|5709.61|5708.91|6
1726785840000|2024-09-19 22:44:00|5709.74|5709.04|5709.74|5709.04|5709.74|5709.04|5709.61|5708.91|2
1726785850000|2024-09-19 22:44:10|||||||||7
1726785860000|2024-09-19 22:44:20|5709.86|5709.16|5709.74|5709.04|5709.86|5709.16|5709.74|5709.04|2
1726785870000|2024-09-19 22:44:30|5709.86|5709.16|5709.99|5709.29|5709.99|5709.29|5709.74|5709.04|13
1726785880000|2024-09-19 22:44:40|5709.86|5709.16|5709.99|5709.29|5709.99|5709.29|5709.86|5709.16|1
1726785900000|2024-09-19 22:45:00|5709.86|5709.16|5709.99|5709.29|5709.99|5709.29|5709.86|5709.16|8
1726785910000|2024-09-19 22:45:10|||||||||7
1726785930000|2024-09-19 22:45:30|5710.11|5709.41|5710.11|5709.41|5710.24|5709.54|5709.99|5709.29|17
1726785940000|2024-09-19 22:45:40|5709.99|5709.29|5710.24|5709.54|5710.24|5709.54|5709.99|5709.29|4
1726785950000|2024-09-19 22:45:50|5710.11|5709.41|5709.99|5709.29|5710.11|5709.41|5709.99|5709.29|3
1726785960000|2024-09-19 22:46:00|5709.86|5709.16|5709.86|5709.16|5709.99|5709.29|5709.74|5709.04|8
1726785970000|2024-09-19 22:46:10|5709.99|5709.29|5709.86|5709.16|5709.99|5709.29|5709.74|5709.04|4
1726785980000|2024-09-19 22:46:20|5709.74|5709.04|5709.49|5708.79|5709.74|5709.04|5709.49|5708.79|9
1726785990000|2024-09-19 22:46:30|5709.24|5708.54|5709.24|5708.54|5709.24|5708.54|5709.24|5708.54|18
1726786010000|2024-09-19 22:46:50|5709.11|5708.41|5709.24|5708.54|5709.24|5708.54|5709.11|5708.41|35
1726786020000|2024-09-19 22:47:00|5709.36|5708.66|5708.99|5708.29|5709.36|5708.66|5708.99|5708.29|20
1726786030000|2024-09-19 22:47:10|5708.49|5707.79|5708.99|5708.29|5708.99|5708.29|5708.49|5707.79|69
1726786040000|2024-09-19 22:47:20|5708.74|5708.04|5708.74|5708.04|5708.74|5708.04|5708.74|5708.04|19
1726786050000|2024-09-19 22:47:30|||||||||4
1726786060000|2024-09-19 22:47:40|5708.86|5708.16|5709.11|5708.41|5709.24|5708.54|5708.86|5708.16|25
1726786070000|2024-09-19 22:47:50|5708.99|5708.29|5708.99|5708.29|5708.99|5708.29|5708.86|5708.16|2
1726786080000|2024-09-19 22:48:00|5708.86|5708.16|5708.86|5708.16|5708.86|5708.16|5708.86|5708.16|5
1726786090000|2024-09-19 22:48:10|5708.99|5708.29|5708.99|5708.29|5708.99|5708.29|5708.99|5708.29|1
1726786100000|2024-09-19 22:48:20|5708.86|5708.16|5708.99|5708.29|5708.99|5708.29|5708.86|5708.16|7
1726786110000|2024-09-19 22:48:30|5709.24|5708.54|5709.36|5708.66|5709.49|5708.79|5709.24|5708.54|26
1726786120000|2024-09-19 22:48:40|5709.24|5708.54|5709.24|5708.54|5709.24|5708.54|5709.24|5708.54|2
1726786130000|2024-09-19 22:48:50|5708.99|5708.29|5708.99|5708.29|5708.99|5708.29|5708.99|5708.29|6
1726786140000|2024-09-19 22:49:00|5708.86|5708.16|5708.99|5708.29|5708.99|5708.29|5708.74|5708.04|4
1726786150000|2024-09-19 22:49:10|5708.86|5708.16|5708.74|5708.04|5708.86|5708.16|5708.74|5708.04|3
1726786160000|2024-09-19 22:49:20|5708.86|5708.16|5708.74|5708.04|5708.86|5708.16|5708.74|5708.04|0
1726786170000|2024-09-19 22:49:30|5708.86|5708.16|5708.74|5708.04|5708.86|5708.16|5708.74|5708.04|6
1726786180000|2024-09-19 22:49:40|5708.49|5707.79|5708.49|5707.79|5708.61|5707.91|5708.49|5707.79|59
1726786190000|2024-09-19 22:49:50|5708.36|5707.66|5708.49|5707.79|5708.49|5707.79|5708.24|5707.54|31
1726786200000|2024-09-19 22:50:00|5708.61|5707.91|5708.36|5707.66|5708.61|5707.91|5708.36|5707.66|9
1726786210000|2024-09-19 22:50:10|5708.49|5707.79|5708.36|5707.66|5708.49|5707.79|5708.24|5707.54|10
1726786220000|2024-09-19 22:50:20|5708.49|5707.79|5708.49|5707.79|5708.74|5708.04|5708.49|5707.79|21
1726786230000|2024-09-19 22:50:30|||||||||2
1726786240000|2024-09-19 22:50:40|5708.74|5708.04|5708.74|5708.04|5708.74|5708.04|5708.74|5708.04|10
1726786250000|2024-09-19 22:50:50|5708.86|5708.16|5708.74|5708.04|5708.86|5708.16|5708.74|5708.04|3
1726786260000|2024-09-19 22:51:00|5708.86|5708.16|5708.99|5708.29|5708.99|5708.29|5708.74|5708.04|14
1726786280000|2024-09-19 22:51:20|||||||||2
1726786290000|2024-09-19 22:51:30|5709.11|5708.41|5708.99|5708.29|5709.24|5708.54|5708.99|5708.29|12
1726786310000|2024-09-19 22:51:50|5709.11|5708.41|5709.24|5708.54|5709.24|5708.54|5709.11|5708.41|10
1726786320000|2024-09-19 22:52:00|5709.36|5708.66|5709.24|5708.54|5709.36|5708.66|5709.24|5708.54|13
1726786330000|2024-09-19 22:52:10|5709.49|5708.79|5709.49|5708.79|5709.74|5709.04|5709.36|5708.66|57
1726786340000|2024-09-19 22:52:20|5709.61|5708.91|5709.99|5709.29|5709.99|5709.29|5709.49|5708.79|35
1726786350000|2024-09-19 22:52:30|5709.86|5709.16|5709.49|5708.79|5709.86|5709.16|5709.49|5708.79|40
1726786360000|2024-09-19 22:52:40|5709.61|5708.91|5709.61|5708.91|5709.74|5709.04|5709.49|5708.79|22
1726786370000|2024-09-19 22:52:50|5709.49|5708.79|5709.49|5708.79|5709.49|5708.79|5709.49|5708.79|0
1726786380000|2024-09-19 22:53:00|5709.74|5709.04|5709.24|5708.54|5709.74|5709.04|5709.24|5708.54|17
1726786390000|2024-09-19 22:53:10|5709.36|5708.66|5709.24|5708.54|5709.49|5708.79|5709.24|5708.54|11
1726786400000|2024-09-19 22:53:20|5709.36|5708.66|5709.49|5708.79|5709.49|5708.79|5709.36|5708.66|0
1726786410000|2024-09-19 22:53:30|||||||||6
1726786420000|2024-09-19 22:53:40|5709.36|5708.66|5709.49|5708.79|5709.49|5708.79|5709.24|5708.54|6
1726786430000|2024-09-19 22:53:50|5709.99|5709.29|5709.74|5709.04|5709.99|5709.29|5709.74|5709.04|36
1726786440000|2024-09-19 22:54:00|5709.61|5708.91|5709.74|5709.04|5709.74|5709.04|5709.49|5708.79|3
1726786460000|2024-09-19 22:54:20|5709.99|5709.29|5709.99|5709.29|5709.99|5709.29|5709.99|5709.29|7
1726786470000|2024-09-19 22:54:30|5709.86|5709.16|5709.99|5709.29|5709.99|5709.29|5709.86|5709.16|8
1726786480000|2024-09-19 22:54:40|||||||||1
1726786490000|2024-09-19 22:54:50|||||||||4
1726786500000|2024-09-19 22:55:00|5710.11|5709.41|5709.99|5709.29|5710.11|5709.41|5709.99|5709.29|8
1726786510000|2024-09-19 22:55:10|5710.11|5709.41|5710.24|5709.54|5710.24|5709.54|5710.11|5709.41|4
1726786520000|2024-09-19 22:55:20|5710.11|5709.41|5710.24|5709.54|5710.24|5709.54|5710.11|5709.41|6
1726786530000|2024-09-19 22:55:30|5710.11|5709.41|5710.24|5709.54|5710.24|5709.54|5710.11|5709.41|1
1726786570000|2024-09-19 22:56:10|5709.99|5709.29|5709.99|5709.29|5709.99|5709.29|5709.99|5709.29|53
1726786580000|2024-09-19 22:56:20|5709.86|5709.16|5709.99|5709.29|5709.99|5709.29|5709.74|5709.04|15
1726786590000|2024-09-19 22:56:30|||||||||2
1726786600000|2024-09-19 22:56:40|5709.86|5709.16|5709.99|5709.29|5709.99|5709.29|5709.86|5709.16|2
1726786610000|2024-09-19 22:56:50|5710.24|5709.54|5710.24|5709.54|5710.24|5709.54|5710.24|5709.54|10
1726786620000|2024-09-19 22:57:00|5710.36|5709.66|5710.49|5709.79|5710.49|5709.79|5710.36|5709.66|9
1726786630000|2024-09-19 22:57:10|5710.61|5709.91|5711.24|5710.54|5711.24|5710.54|5710.49|5709.79|86
1726786640000|2024-09-19 22:57:20|5711.11|5710.41|5711.24|5710.54|5711.24|5710.54|5710.99|5710.29|42
1726786650000|2024-09-19 22:57:30|5711.36|5710.66|5711.24|5710.54|5711.36|5710.66|5711.24|5710.54|25
1726786670000|2024-09-19 22:57:50|5711.11|5710.41|5711.24|5710.54|5711.24|5710.54|5711.11|5710.41|20
1726786680000|2024-09-19 22:58:00|5711.11|5710.41|5711.24|5710.54|5711.24|5710.54|5711.11|5710.41|13
1726786690000|2024-09-19 22:58:10|||||||||2
1726786700000|2024-09-19 22:58:20|5710.99|5710.29|5711.11|5710.41|5711.11|5710.41|5710.99|5710.29|4
1726786710000|2024-09-19 22:58:30|5710.99|5710.29|5710.99|5710.29|5710.99|5710.29|5710.99|5710.29|4
1726786720000|2024-09-19 22:58:40|5711.11|5710.41|5711.24|5710.54|5711.24|5710.54|5711.11|5710.41|16
1726786730000|2024-09-19 22:58:50|||||||||3
1726786740000|2024-09-19 22:59:00|||||||||1
1726786750000|2024-09-19 22:59:10|5711.36|5710.66|5711.24|5710.54|5711.49|5710.79|5711.24|5710.54|3
1726786760000|2024-09-19 22:59:20|5711.36|5710.66|5711.49|5710.79|5711.49|5710.79|5711.36|5710.66|5
1726786770000|2024-09-19 22:59:30|||||||||7
1726786780000|2024-09-19 22:59:40|||||||||5
1726786800000|2024-09-19 23:00:00|5711.24|5710.54|5711.36|5710.66|5711.49|5710.79|5711.24|5710.54|46
1726786810000|2024-09-19 23:00:10|5711.49|5710.79|5711.11|5710.41|5711.49|5710.79|5710.99|5710.29|5
1726786820000|2024-09-19 23:00:20|5711.24|5710.54|5711.11|5710.41|5711.24|5710.54|5710.99|5710.29|3
1726786830000|2024-09-19 23:00:30|5710.99|5710.29|5711.24|5710.54|5711.24|5710.54|5710.99|5710.29|3
1726786840000|2024-09-19 23:00:40|5711.49|5710.79|5711.24|5710.54|5711.49|5710.79|5711.24|5710.54|14
1726786850000|2024-09-19 23:00:50|5711.36|5710.66|5711.24|5710.54|5711.36|5710.66|5711.24|5710.54|1
1726786860000|2024-09-19 23:01:00|5710.99|5710.29|5710.99|5710.29|5710.99|5710.29|5710.99|5710.29|11
1726786870000|2024-09-19 23:01:10|||||||||1
1726786880000|2024-09-19 23:01:20|||||||||1
1726786890000|2024-09-19 23:01:30|||||||||12
1726786900000|2024-09-19 23:01:40|5711.11|5710.41|5711.11|5710.41|5711.11|5710.41|5710.99|5710.29|5
1726786910000|2024-09-19 23:01:50|5710.99|5710.29|5710.99|5710.29|5710.99|5710.29|5710.99|5710.29|1
1726786920000|2024-09-19 23:02:00|5710.86|5710.16|5710.99|5710.29|5710.99|5710.29|5710.86|5710.16|7
1726786930000|2024-09-19 23:02:10|5711.11|5710.41|5711.24|5710.54|5711.24|5710.54|5711.11|5710.41|13
1726786940000|2024-09-19 23:02:20|5711.11|5710.41|5711.11|5710.41|5711.11|5710.41|5711.11|5710.41|20
1726786950000|2024-09-19 23:02:30|5711.24|5710.54|5711.24|5710.54|5711.24|5710.54|5711.24|5710.54|1
1726786960000|2024-09-19 23:02:40|5711.11|5710.41|5711.11|5710.41|5711.11|5710.41|5711.11|5710.41|16
1726786970000|2024-09-19 23:02:50|5711.24|5710.54|5711.24|5710.54|5711.24|5710.54|5711.24|5710.54|0
1726786980000|2024-09-19 23:03:00|||||||||1
1726786990000|2024-09-19 23:03:10|5710.99|5710.29|5710.99|5710.29|5710.99|5710.29|5710.99|5710.29|18
1726787000000|2024-09-19 23:03:20|||||||||3
1726787010000|2024-09-19 23:03:30|5710.86|5710.16|5710.86|5710.16|5710.99|5710.29|5710.74|5710.04|20
1726787020000|2024-09-19 23:03:40|5710.74|5710.04|5710.99|5710.29|5710.99|5710.29|5710.74|5710.04|8
1726787030000|2024-09-19 23:03:50|||||||||2
1726787040000|2024-09-19 23:04:00|||||||||1
1726787050000|2024-09-19 23:04:10|5710.86|5710.16|5710.49|5709.79|5710.86|5710.16|5710.49|5709.79|19
1726787060000|2024-09-19 23:04:20|||||||||1
1726787070000|2024-09-19 23:04:30|||||||||21
1726787080000|2024-09-19 23:04:40|||||||||13
1726787090000|2024-09-19 23:04:50|5710.61|5709.91|5710.49|5709.79|5710.61|5709.91|5710.49|5709.79|9
1726787100000|2024-09-19 23:05:00|5710.61|5709.91|5710.74|5710.04|5710.74|5710.04|5710.49|5709.79|8
1726787110000|2024-09-19 23:05:10|5710.86|5710.16|5710.74|5710.04|5710.99|5710.29|5710.74|5710.04|15
1726787120000|2024-09-19 23:05:20|5710.49|5709.79|5710.49|5709.79|5710.49|5709.79|5710.49|5709.79|9
1726787130000|2024-09-19 23:05:30|||||||||7
1726787140000|2024-09-19 23:05:40|5710.24|5709.54|5710.24|5709.54|5710.24|5709.54|5710.24|5709.54|18
1726787150000|2024-09-19 23:05:50|5710.74|5710.04|5710.74|5710.04|5710.74|5710.04|5710.74|5710.04|35
1726787160000|2024-09-19 23:06:00|5710.86|5710.16|5710.99|5710.29|5710.99|5710.29|5710.86|5710.16|10
1726787170000|2024-09-19 23:06:10|5710.86|5710.16|5710.74|5710.04|5710.86|5710.16|5710.74|5710.04|11
1726787180000|2024-09-19 23:06:20|||||||||1
1726787190000|2024-09-19 23:06:30|5710.86|5710.16|5710.74|5710.04|5710.86|5710.16|5710.74|5710.04|3
1726787220000|2024-09-19 23:07:00|5710.99|5710.29|5710.99|5710.29|5710.99|5710.29|5710.99|5710.29|14
1726787250000|2024-09-19 23:07:30|||||||||1
1726787260000|2024-09-19 23:07:40|||||||||7
1726787270000|2024-09-19 23:07:50|5711.11|5710.41|5710.99|5710.29|5711.11|5710.41|5710.99|5710.29|3
1726787280000|2024-09-19 23:08:00|5710.86|5710.16|5710.74|5710.04|5710.86|5710.16|5710.74|5710.04|33
1726787290000|2024-09-19 23:08:10|5710.99|5710.29|5710.99|5710.29|5710.99|5710.29|5710.86|5710.16|18
1726787300000|2024-09-19 23:08:20|5711.11|5710.41|5711.11|5710.41|5711.11|5710.41|5711.11|5710.41|6
1726787310000|2024-09-19 23:08:30|5711.24|5710.54|5711.24|5710.54|5711.24|5710.54|5711.24|5710.54|2
1726787320000|2024-09-19 23:08:40|5710.99|5710.29|5710.99|5710.29|5710.99|5710.29|5710.99|5710.29|7
1726787330000|2024-09-19 23:08:50|||||||||2
1726787340000|2024-09-19 23:09:00|||||||||2
1726787370000|2024-09-19 23:09:30|5710.74|5710.04|5710.49|5709.79|5710.74|5710.04|5710.49|5709.79|15
1726787380000|2024-09-19 23:09:40|5710.61|5709.91|5710.61|5709.91|5710.74|5710.04|5710.61|5709.91|4
1726787390000|2024-09-19 23:09:50|5710.49|5709.79|5710.49|5709.79|5710.61|5709.91|5710.49|5709.79|7
1726787410000|2024-09-19 23:10:10|5710.61|5709.91|5710.61|5709.91|5710.61|5709.91|5710.49|5709.79|14
1726787420000|2024-09-19 23:10:20|5710.74|5710.04|5710.61|5709.91|5710.74|5710.04|5710.49|5709.79|3
1726787430000|2024-09-19 23:10:30|5710.74|5710.04|5710.99|5710.29|5710.99|5710.29|5710.74|5710.04|7
1726787450000|2024-09-19 23:10:50|5711.24|5710.54|5711.49|5710.79|5711.74|5711.04|5711.24|5710.54|44
1726787460000|2024-09-19 23:11:00|||||||||2
1726787470000|2024-09-19 23:11:10|5711.61|5710.91|5711.49|5710.79|5711.61|5710.91|5711.49|5710.79|6
1726787480000|2024-09-19 23:11:20|5711.61|5710.91|5711.74|5711.04|5711.74|5711.04|5711.49|5710.79|13
1726787490000|2024-09-19 23:11:30|5711.61|5710.91|5711.86|5711.16|5711.99|5711.29|5711.61|5710.91|40
1726787500000|2024-09-19 23:11:40|5711.99|5711.29|5711.99|5711.29|5711.99|5711.29|5711.74|5711.04|6
1726787510000|2024-09-19 23:11:50|||||||||5
1726787530000|2024-09-19 23:12:10|5712.11|5711.41|5711.74|5711.04|5712.11|5711.41|5711.74|5711.04|7
1726787540000|2024-09-19 23:12:20|||||||||4
1726787560000|2024-09-19 23:12:40|5711.86|5711.16|5711.99|5711.29|5711.99|5711.29|5711.74|5711.04|11
1726787570000|2024-09-19 23:12:50|5712.11|5711.41|5712.24|5711.54|5712.24|5711.54|5712.11|5711.41|20
1726787580000|2024-09-19 23:13:00|5712.11|5711.41|5711.99|5711.29|5712.11|5711.41|5711.99|5711.29|11
1726787590000|2024-09-19 23:13:10|5711.86|5711.16|5711.99|5711.29|5711.99|5711.29|5711.86|5711.16|9
1726787600000|2024-09-19 23:13:20|||||||||1
1726787610000|2024-09-19 23:13:30|||||||||1
1726787620000|2024-09-19 23:13:40|5711.86|5711.16|5711.99|5711.29|5711.99|5711.29|5711.86|5711.16|9
1726787630000|2024-09-19 23:13:50|5711.86|5711.16|5711.86|5711.16|5711.86|5711.16|5711.74|5711.04|6
1726787640000|2024-09-19 23:14:00|5711.74|5711.04|5711.74|5711.04|5711.74|5711.04|5711.74|5711.04|1
1726787670000|2024-09-19 23:14:30|||||||||13
1726787680000|2024-09-19 23:14:40|||||||||1
1726787690000|2024-09-19 23:14:50|5711.86|5711.16|5711.86|5711.16|5711.99|5711.29|5711.86|5711.16|7
1726787710000|2024-09-19 23:15:10|5711.99|5711.29|5711.99|5711.29|5711.99|5711.29|5711.99|5711.29|0
1726787720000|2024-09-19 23:15:20|||||||||1
1726787730000|2024-09-19 23:15:30|||||||||1
1726787750000|2024-09-19 23:15:50|5711.74|5711.04|5711.74|5711.04|5711.74|5711.04|5711.74|5711.04|10
1726787770000|2024-09-19 23:16:10|||||||||1
1726787800000|2024-09-19 23:16:40|5711.61|5710.91|5711.24|5710.54|5711.61|5710.91|5711.24|5710.54|69
1726787810000|2024-09-19 23:16:50|5711.11|5710.41|5711.24|5710.54|5711.24|5710.54|5711.11|5710.41|3
1726787820000|2024-09-19 23:17:00|||||||||14
1726787830000|2024-09-19 23:17:10|5711.36|5710.66|5711.24|5710.54|5711.36|5710.66|5711.24|5710.54|23
1726787840000|2024-09-19 23:17:20|||||||||2
1726787880000|2024-09-19 23:18:00|5711.49|5710.79|5711.49|5710.79|5711.49|5710.79|5711.49|5710.79|7
1726787890000|2024-09-19 23:18:10|5711.36|5710.66|5711.36|5710.66|5711.36|5710.66|5711.36|5710.66|16
1726787900000|2024-09-19 23:18:20|5711.49|5710.79|5710.99|5710.29|5711.49|5710.79|5710.99|5710.29|8
1726787910000|2024-09-19 23:18:30|5710.86|5710.16|5710.86|5710.16|5710.86|5710.16|5710.74|5710.04|8
1726787920000|2024-09-19 23:18:40|5710.74|5710.04|5710.99|5710.29|5710.99|5710.29|5710.74|5710.04|2
1726787930000|2024-09-19 23:18:50|5710.86|5710.16|5710.99|5710.29|5710.99|5710.29|5710.74|5710.04|4
1726787950000|2024-09-19 23:19:10|5711.24|5710.54|5711.24|5710.54|5711.24|5710.54|5711.24|5710.54|9
1726787960000|2024-09-19 23:19:20|5711.36|5710.66|5711.49|5710.79|5711.49|5710.79|5711.36|5710.66|3
1726787970000|2024-09-19 23:19:30|5711.36|5710.66|5711.24|5710.54|5711.36|5710.66|5711.24|5710.54|3
1726787980000|2024-09-19 23:19:40|5711.36|5710.66|5711.36|5710.66|5711.49|5710.79|5711.36|5710.66|4
1726787990000|2024-09-19 23:19:50|5711.49|5710.79|5711.49|5710.79|5711.49|5710.79|5711.36|5710.66|1
1726788000000|2024-09-19 23:20:00|5711.36|5710.66|5711.49|5710.79|5711.49|5710.79|5711.36|5710.66|2
1726788040000|2024-09-19 23:20:40|||||||||1
1726788050000|2024-09-19 23:20:50|||||||||1
1726788060000|2024-09-19 23:21:00|5711.74|5711.04|5711.49|5710.79|5711.74|5711.04|5711.49|5710.79|12
1726788070000|2024-09-19 23:21:10|5711.24|5710.54|5711.11|5710.41|5711.24|5710.54|5711.11|5710.41|36
1726788080000|2024-09-19 23:21:20|5711.24|5710.54|5711.24|5710.54|5711.24|5710.54|5711.24|5710.54|0
1726788090000|2024-09-19 23:21:30|5711.11|5710.41|5711.11|5710.41|5711.11|5710.41|5710.99|5710.29|35
1726788100000|2024-09-19 23:21:40|5710.99|5710.29|5710.99|5710.29|5710.99|5710.29|5710.99|5710.29|1
1726788110000|2024-09-19 23:21:50|5711.11|5710.41|5711.24|5710.54|5711.24|5710.54|5711.11|5710.41|2
1726788130000|2024-09-19 23:22:10|||||||||26
1726788140000|2024-09-19 23:22:20|5711.36|5710.66|5711.36|5710.66|5711.36|5710.66|5711.36|5710.66|6
1726788150000|2024-09-19 23:22:30|||||||||3
1726788160000|2024-09-19 23:22:40|5711.24|5710.54|5711.24|5710.54|5711.24|5710.54|5711.24|5710.54|0
1726788170000|2024-09-19 23:22:50|||||||||4
1726788180000|2024-09-19 23:23:00|5711.11|5710.41|5711.24|5710.54|5711.24|5710.54|5711.11|5710.41|6
1726788190000|2024-09-19 23:23:10|||||||||1
1726788210000|2024-09-19 23:23:30|||||||||5
1726788220000|2024-09-19 23:23:40|5711.36|5710.66|5711.36|5710.66|5711.36|5710.66|5711.36|5710.66|22
1726788230000|2024-09-19 23:23:50|5711.24|5710.54|5711.24|5710.54|5711.36|5710.66|5711.24|5710.54|7
1726788250000|2024-09-19 23:24:10|5710.99|5710.29|5711.11|5710.41|5711.11|5710.41|5710.99|5710.29|6
1726788260000|2024-09-19 23:24:20|5710.99|5710.29|5711.24|5710.54|5711.24|5710.54|5710.99|5710.29|5
1726788280000|2024-09-19 23:24:40|5711.11|5710.41|5711.11|5710.41|5711.24|5710.54|5711.11|5710.41|5
1726788290000|2024-09-19 23:24:50|5710.99|5710.29|5710.99|5710.29|5710.99|5710.29|5710.99|5710.29|0
1726788300000|2024-09-19 23:25:00|5711.24|5710.54|5711.24|5710.54|5711.24|5710.54|5711.24|5710.54|4
1726788310000|2024-09-19 23:25:10|||||||||6
1726788330000|2024-09-19 23:25:30|5710.99|5710.29|5710.99|5710.29|5711.11|5710.41|5710.99|5710.29|25
1726788340000|2024-09-19 23:25:40|5711.24|5710.54|5711.24|5710.54|5711.24|5710.54|5711.24|5710.54|3
1726788370000|2024-09-19 23:26:10|||||||||3
1726788380000|2024-09-19 23:26:20|5710.99|5710.29|5711.24|5710.54|5711.24|5710.54|5710.99|5710.29|21
1726788410000|2024-09-19 23:26:50|||||||||9
1726788430000|2024-09-19 23:27:10|5711.11|5710.41|5710.99|5710.29|5711.11|5710.41|5710.99|5710.29|7
1726788440000|2024-09-19 23:27:20|5710.86|5710.16|5710.74|5710.04|5710.99|5710.29|5710.74|5710.04|20
1726788450000|2024-09-19 23:27:30|5710.99|5710.29|5711.11|5710.41|5711.11|5710.41|5710.99|5710.29|25
1726788460000|2024-09-19 23:27:40|||||||||6
1726788470000|2024-09-19 23:27:50|5710.99|5710.29|5711.11|5710.41|5711.11|5710.41|5710.99|5710.29|1
1726788480000|2024-09-19 23:28:00|5710.99|5710.29|5710.99|5710.29|5710.99|5710.29|5710.99|5710.29|1
1726788490000|2024-09-19 23:28:10|5711.11|5710.41|5711.24|5710.54|5711.24|5710.54|5711.11|5710.41|12
1726788500000|2024-09-19 23:28:20|5711.11|5710.41|5711.24|5710.54|5711.24|5710.54|5710.99|5710.29|3
1726788510000|2024-09-19 23:28:30|5711.11|5710.41|5711.24|5710.54|5711.24|5710.54|5710.99|5710.29|2
1726788520000|2024-09-19 23:28:40|||||||||1
1726788530000|2024-09-19 23:28:50|5711.11|5710.41|5711.24|5710.54|5711.24|5710.54|5710.99|5710.29|11
1726788540000|2024-09-19 23:29:00|5710.99|5710.29|5710.99|5710.29|5710.99|5710.29|5710.99|5710.29|37
1726788550000|2024-09-19 23:29:10|5711.24|5710.54|5711.24|5710.54|5711.24|5710.54|5711.24|5710.54|2
1726788560000|2024-09-19 23:29:20|5711.49|5710.79|5711.49|5710.79|5711.49|5710.79|5711.49|5710.79|9
1726788570000|2024-09-19 23:29:30|||||||||4
1726788580000|2024-09-19 23:29:40|||||||||1
1726788590000|2024-09-19 23:29:50|5711.74|5711.04|5711.74|5711.04|5711.99|5711.29|5711.74|5711.04|35
1726788600000|2024-09-19 23:30:00|5711.86|5711.16|5712.49|5711.79|5712.49|5711.79|5711.86|5711.16|29
1726788610000|2024-09-19 23:30:10|||||||||8
1726788620000|2024-09-19 23:30:20|5712.36|5711.66|5712.24|5711.54|5712.49|5711.79|5712.24|5711.54|15
1726788630000|2024-09-19 23:30:30|5712.36|5711.66|5712.49|5711.79|5712.49|5711.79|5712.36|5711.66|1
1726788640000|2024-09-19 23:30:40|||||||||3
1726788650000|2024-09-19 23:30:50|5712.74|5712.04|5712.74|5712.04|5712.74|5712.04|5712.74|5712.04|14
1726788660000|2024-09-19 23:31:00|5712.49|5711.79|5712.49|5711.79|5712.61|5711.91|5712.36|5711.66|22
1726788670000|2024-09-19 23:31:10|5712.36|5711.66|5712.49|5711.79|5712.49|5711.79|5712.36|5711.66|4
1726788680000|2024-09-19 23:31:20|5712.61|5711.91|5712.74|5712.04|5712.74|5712.04|5712.49|5711.79|14
1726788690000|2024-09-19 23:31:30|5712.61|5711.91|5712.74|5712.04|5712.74|5712.04|5712.61|5711.91|2
1726788700000|2024-09-19 23:31:40|5712.61|5711.91|5712.74|5712.04|5712.74|5712.04|5712.61|5711.91|5
1726788720000|2024-09-19 23:32:00|5712.86|5712.16|5712.99|5712.29|5712.99|5712.29|5712.74|5712.04|6
1726788730000|2024-09-19 23:32:10|5712.86|5712.16|5712.99|5712.29|5712.99|5712.29|5712.74|5712.04|5
1726788750000|2024-09-19 23:32:30|5712.74|5712.04|5712.49|5711.79|5712.74|5712.04|5712.49|5711.79|9
1726788760000|2024-09-19 23:32:40|5712.61|5711.91|5712.74|5712.04|5712.74|5712.04|5712.61|5711.91|1
1726788770000|2024-09-19 23:32:50|5712.86|5712.16|5712.74|5712.04|5712.86|5712.16|5712.74|5712.04|2
1726788790000|2024-09-19 23:33:10|||||||||1
1726788800000|2024-09-19 23:33:20|||||||||1
1726788810000|2024-09-19 23:33:30|5712.61|5711.91|5712.49|5711.79|5712.61|5711.91|5712.49|5711.79|5
1726788820000|2024-09-19 23:33:40|5712.36|5711.66|5712.36|5711.66|5712.49|5711.79|5712.36|5711.66|12
1726788830000|2024-09-19 23:33:50|5712.24|5711.54|5712.36|5711.66|5712.49|5711.79|5712.24|5711.54|1
1726788840000|2024-09-19 23:34:00|5712.49|5711.79|5712.49|5711.79|5712.49|5711.79|5712.36|5711.66|1
1726788850000|2024-09-19 23:34:10|5712.36|5711.66|5712.24|5711.54|5712.36|5711.66|5712.24|5711.54|7
1726788860000|2024-09-19 23:34:20|5712.49|5711.79|5712.49|5711.79|5712.49|5711.79|5712.49|5711.79|13
1726788880000|2024-09-19 23:34:40|5712.99|5712.29|5712.99|5712.29|5712.99|5712.29|5712.99|5712.29|78
1726788890000|2024-09-19 23:34:50|||||||||5
1726788900000|2024-09-19 23:35:00|5713.11|5712.41|5713.49|5712.79|5713.49|5712.79|5713.11|5712.41|84
1726788910000|2024-09-19 23:35:10|5713.61|5712.91|5713.49|5712.79|5713.61|5712.91|5713.24|5712.54|39
1726788920000|2024-09-19 23:35:20|5713.24|5712.54|5713.49|5712.79|5713.49|5712.79|5713.24|5712.54|18
1726788930000|2024-09-19 23:35:30|5713.61|5712.91|5713.49|5712.79|5713.61|5712.91|5713.24|5712.54|28
1726788950000|2024-09-19 23:35:50|5713.24|5712.54|5713.24|5712.54|5713.24|5712.54|5713.24|5712.54|9
1726788970000|2024-09-19 23:36:10|5712.99|5712.29|5712.99|5712.29|5712.99|5712.29|5712.99|5712.29|7
1726788980000|2024-09-19 23:36:20|5712.36|5711.66|5712.24|5711.54|5712.36|5711.66|5712.24|5711.54|61
1726788990000|2024-09-19 23:36:30|5712.36|5711.66|5712.36|5711.66|5712.49|5711.79|5712.24|5711.54|3
1726789000000|2024-09-19 23:36:40|5712.24|5711.54|5712.36|5711.66|5712.49|5711.79|5712.24|5711.54|8
1726789010000|2024-09-19 23:36:50|5712.49|5711.79|5712.24|5711.54|5712.49|5711.79|5712.24|5711.54|1
1726789020000|2024-09-19 23:37:00|5712.36|5711.66|5712.36|5711.66|5712.36|5711.66|5712.24|5711.54|1
1726789040000|2024-09-19 23:37:20|5712.49|5711.79|5712.49|5711.79|5712.49|5711.79|5712.36|5711.66|2
1726789050000|2024-09-19 23:37:30|5712.36|5711.66|5712.24|5711.54|5712.36|5711.66|5712.24|5711.54|2
1726789060000|2024-09-19 23:37:40|5712.11|5711.41|5712.24|5711.54|5712.36|5711.66|5711.99|5711.29|40
1726789080000|2024-09-19 23:38:00|5712.36|5711.66|5712.61|5711.91|5712.61|5711.91|5712.36|5711.66|5
1726789090000|2024-09-19 23:38:10|5712.74|5712.04|5712.49|5711.79|5712.74|5712.04|5712.49|5711.79|7
1726789120000|2024-09-19 23:38:40|5712.74|5712.04|5712.74|5712.04|5712.74|5712.04|5712.61|5711.91|6
1726789130000|2024-09-19 23:38:50|5712.61|5711.91|5712.61|5711.91|5712.61|5711.91|5712.61|5711.91|0
1726789140000|2024-09-19 23:39:00|5712.49|5711.79|5712.61|5711.91|5712.61|5711.91|5712.49|5711.79|1
1726789150000|2024-09-19 23:39:10|5712.74|5712.04|5712.74|5712.04|5712.74|5712.04|5712.74|5712.04|1
1726789160000|2024-09-19 23:39:20|||||||||2
1726789170000|2024-09-19 23:39:30|5712.86|5712.16|5712.74|5712.04|5712.86|5712.16|5712.74|5712.04|11
1726789180000|2024-09-19 23:39:40|||||||||1
1726789200000|2024-09-19 23:40:00|5712.86|5712.16|5712.86|5712.16|5712.99|5712.29|5712.74|5712.04|12
1726789210000|2024-09-19 23:40:10|5712.74|5712.04|5712.86|5712.16|5712.99|5712.29|5712.74|5712.04|3
1726789220000|2024-09-19 23:40:20|5712.99|5712.29|5712.74|5712.04|5712.99|5712.29|5712.74|5712.04|2
1726789230000|2024-09-19 23:40:30|||||||||3
1726789240000|2024-09-19 23:40:40|5712.86|5712.16|5712.86|5712.16|5712.86|5712.16|5712.86|5712.16|4
1726789250000|2024-09-19 23:40:50|5712.74|5712.04|5712.86|5712.16|5712.86|5712.16|5712.74|5712.04|1
1726789260000|2024-09-19 23:41:00|5712.99|5712.29|5712.99|5712.29|5712.99|5712.29|5712.74|5712.04|16
1726789280000|2024-09-19 23:41:20|||||||||1
1726789330000|2024-09-19 23:42:10|5713.24|5712.54|5713.24|5712.54|5713.24|5712.54|5713.24|5712.54|60
1726789340000|2024-09-19 23:42:20|||||||||3
1726789350000|2024-09-19 23:42:30|||||||||4
1726789380000|2024-09-19 23:43:00|||||||||2
1726789390000|2024-09-19 23:43:10|||||||||2
1726789450000|2024-09-19 23:44:10|||||||||5
1726789460000|2024-09-19 23:44:20|5713.11|5712.41|5713.11|5712.41|5713.11|5712.41|5713.11|5712.41|8
1726789470000|2024-09-19 23:44:30|5713.24|5712.54|5713.24|5712.54|5713.24|5712.54|5713.24|5712.54|0
1726789490000|2024-09-19 23:44:50|||||||||3
1726789500000|2024-09-19 23:45:00|5713.36|5712.66|5713.24|5712.54|5713.36|5712.66|5713.24|5712.54|58
1726789510000|2024-09-19 23:45:10|5713.36|5712.66|5713.49|5712.79|5713.49|5712.79|5713.36|5712.66|20
1726789520000|2024-09-19 23:45:20|||||||||1
1726789530000|2024-09-19 23:45:30|5713.74|5713.04|5713.74|5713.04|5713.74|5713.04|5713.74|5713.04|43
1726789540000|2024-09-19 23:45:40|5713.61|5712.91|5713.49|5712.79|5713.61|5712.91|5713.49|5712.79|8
1726789550000|2024-09-19 23:45:50|5713.61|5712.91|5713.74|5713.04|5713.74|5713.04|5713.61|5712.91|4
1726789560000|2024-09-19 23:46:00|5713.61|5712.91|5713.74|5713.04|5713.74|5713.04|5713.49|5712.79|14
1726789570000|2024-09-19 23:46:10|||||||||10
1726789590000|2024-09-19 23:46:30|5713.49|5712.79|5713.24|5712.54|5713.49|5712.79|5713.24|5712.54|33
1726789600000|2024-09-19 23:46:40|5713.74|5713.04|5713.74|5713.04|5713.74|5713.04|5713.74|5713.04|33
1726789610000|2024-09-19 23:46:50|||||||||3
1726789620000|2024-09-19 23:47:00|5713.86|5713.16|5713.74|5713.04|5713.99|5713.29|5713.74|5713.04|31
1726789630000|2024-09-19 23:47:10|||||||||14
1726789640000|2024-09-19 23:47:20|5713.86|5713.16|5713.74|5713.04|5713.99|5713.29|5713.74|5713.04|10
1726789650000|2024-09-19 23:47:30|5713.86|5713.16|5713.86|5713.16|5713.86|5713.16|5713.74|5713.04|3
1726789660000|2024-09-19 23:47:40|5713.74|5713.04|5713.86|5713.16|5713.86|5713.16|5713.74|5713.04|1
1726789670000|2024-09-19 23:47:50|5713.99|5713.29|5713.74|5713.04|5713.99|5713.29|5713.74|5713.04|4
1726789680000|2024-09-19 23:48:00|||||||||14
1726789690000|2024-09-19 23:48:10|||||||||10
1726789710000|2024-09-19 23:48:30|5713.24|5712.54|5713.24|5712.54|5713.36|5712.66|5713.24|5712.54|42
1726789720000|2024-09-19 23:48:40|5712.99|5712.29|5712.99|5712.29|5712.99|5712.29|5712.99|5712.29|12
1726789730000|2024-09-19 23:48:50|5712.86|5712.16|5712.74|5712.04|5712.86|5712.16|5712.74|5712.04|20
1726789740000|2024-09-19 23:49:00|||||||||8
1726789760000|2024-09-19 23:49:20|||||||||6
1726789770000|2024-09-19 23:49:30|||||||||19
1726789780000|2024-09-19 23:49:40|5712.61|5711.91|5712.61|5711.91|5712.74|5712.04|5712.49|5711.79|21
1726789790000|2024-09-19 23:49:50|5712.49|5711.79|5712.74|5712.04|5712.74|5712.04|5712.49|5711.79|10
1726789800000|2024-09-19 23:50:00|5712.61|5711.91|5711.99|5711.29|5712.74|5712.04|5711.99|5711.29|71
1726789810000|2024-09-19 23:50:10|5712.24|5711.54|5712.24|5711.54|5712.24|5711.54|5712.24|5711.54|32
1726789820000|2024-09-19 23:50:20|5711.99|5711.29|5711.74|5711.04|5711.99|5711.29|5711.74|5711.04|14
1726789830000|2024-09-19 23:50:30|5711.86|5711.16|5711.99|5711.29|5711.99|5711.29|5711.86|5711.16|20
1726789840000|2024-09-19 23:50:40|5711.86|5711.16|5711.99|5711.29|5711.99|5711.29|5711.74|5711.04|7
1726789870000|2024-09-19 23:51:10|5711.86|5711.16|5711.74|5711.04|5711.86|5711.16|5711.74|5711.04|22
1726789880000|2024-09-19 23:51:20|5711.99|5711.29|5711.99|5711.29|5711.99|5711.29|5711.99|5711.29|45
1726789890000|2024-09-19 23:51:30|5711.86|5711.16|5711.99|5711.29|5711.99|5711.29|5711.74|5711.04|4
1726789900000|2024-09-19 23:51:40|5712.11|5711.41|5712.24|5711.54|5712.24|5711.54|5712.11|5711.41|24
1726789910000|2024-09-19 23:51:50|5712.49|5711.79|5712.61|5711.91|5712.61|5711.91|5712.49|5711.79|15
1726789920000|2024-09-19 23:52:00|5712.49|5711.79|5712.49|5711.79|5712.74|5712.04|5712.49|5711.79|5
1726789930000|2024-09-19 23:52:10|5712.61|5711.91|5712.49|5711.79|5712.74|5712.04|5712.49|5711.79|3
1726789940000|2024-09-19 23:52:20|5712.24|5711.54|5712.24|5711.54|5712.36|5711.66|5712.24|5711.54|2
1726789950000|2024-09-19 23:52:30|||||||||1
1726789960000|2024-09-19 23:52:40|5712.36|5711.66|5712.49|5711.79|5712.49|5711.79|5712.24|5711.54|8
1726789970000|2024-09-19 23:52:50|||||||||15
1726789980000|2024-09-19 23:53:00|5712.61|5711.91|5712.74|5712.04|5712.74|5712.04|5712.61|5711.91|8
1726789990000|2024-09-19 23:53:10|5712.49|5711.79|5711.74|5711.04|5712.49|5711.79|5711.74|5711.04|38
1726790000000|2024-09-19 23:53:20|5711.49|5710.79|5711.24|5710.54|5711.49|5710.79|5710.99|5710.29|99
1726790010000|2024-09-19 23:53:30|5711.36|5710.66|5711.49|5710.79|5711.49|5710.79|5711.36|5710.66|20
1726790020000|2024-09-19 23:53:40|5711.24|5710.54|5711.24|5710.54|5711.24|5710.54|5711.24|5710.54|32
1726790030000|2024-09-19 23:53:50|5711.49|5710.79|5711.36|5710.66|5711.49|5710.79|5711.36|5710.66|32
1726790040000|2024-09-19 23:54:00|5711.24|5710.54|5711.24|5710.54|5711.36|5710.66|5711.24|5710.54|5
1726790050000|2024-09-19 23:54:10|5710.99|5710.29|5710.99|5710.29|5711.11|5710.41|5710.99|5710.29|25
1726790060000|2024-09-19 23:54:20|5710.86|5710.16|5710.74|5710.04|5710.86|5710.16|5710.61|5709.91|31
1726790070000|2024-09-19 23:54:30|5710.61|5709.91|5710.49|5709.79|5710.74|5710.04|5710.49|5709.79|30
1726790080000|2024-09-19 23:54:40|||||||||10
1726790090000|2024-09-19 23:54:50|5710.36|5709.66|5710.49|5709.79|5710.49|5709.79|5710.24|5709.54|36
1726790100000|2024-09-19 23:55:00|5710.36|5709.66|5710.36|5709.66|5710.49|5709.79|5710.24|5709.54|23
1726790110000|2024-09-19 23:55:10|5710.49|5709.79|5710.24|5709.54|5710.49|5709.79|5710.24|5709.54|27
1726790120000|2024-09-19 23:55:20|5710.36|5709.66|5709.99|5709.29|5710.36|5709.66|5709.74|5709.04|49
1726790130000|2024-09-19 23:55:30|5709.86|5709.16|5709.99|5709.29|5709.99|5709.29|5709.74|5709.04|34
1726790140000|2024-09-19 23:55:40|5709.86|5709.16|5709.74|5709.04|5709.86|5709.16|5709.74|5709.04|29
1726790150000|2024-09-19 23:55:50|5709.61|5708.91|5709.24|5708.54|5709.61|5708.91|5708.99|5708.29|99
1726790160000|2024-09-19 23:56:00|5709.36|5708.66|5709.24|5708.54|5709.36|5708.66|5709.24|5708.54|25
1726790170000|2024-09-19 23:56:10|5709.49|5708.79|5709.74|5709.04|5709.99|5709.29|5709.36|5708.66|88
1726790180000|2024-09-19 23:56:20|5709.86|5709.16|5709.74|5709.04|5709.99|5709.29|5709.49|5708.79|15
1726790190000|2024-09-19 23:56:30|5709.61|5708.91|5709.24|5708.54|5709.61|5708.91|5709.24|5708.54|23
1726790210000|2024-09-19 23:56:50|5708.99|5708.29|5708.99|5708.29|5709.11|5708.41|5708.99|5708.29|30
1726790220000|2024-09-19 23:57:00|5708.74|5708.04|5708.74|5708.04|5708.74|5708.04|5708.74|5708.04|23
1726790230000|2024-09-19 23:57:10|5708.49|5707.79|5708.74|5708.04|5708.74|5708.04|5708.49|5707.79|75
1726790240000|2024-09-19 23:57:20|||||||||14
1726790250000|2024-09-19 23:57:30|||||||||7
1726790260000|2024-09-19 23:57:40|5708.86|5708.16|5709.24|5708.54|5709.24|5708.54|5708.86|5708.16|65
1726790270000|2024-09-19 23:57:50|||||||||32
1726790280000|2024-09-19 23:58:00|||||||||15
1726790290000|2024-09-19 23:58:10|5709.36|5708.66|5709.49|5708.79|5709.49|5708.79|5709.36|5708.66|27
1726790300000|2024-09-19 23:58:20|||||||||1
1726790310000|2024-09-19 23:58:30|5709.61|5708.91|5709.61|5708.91|5709.74|5709.04|5709.61|5708.91|21
1726790320000|2024-09-19 23:58:40|5709.49|5708.79|5709.24|5708.54|5709.74|5709.04|5709.11|5708.41|29
1726790330000|2024-09-19 23:58:50|5709.11|5708.41|5709.24|5708.54|5709.24|5708.54|5709.11|5708.41|9
1726790340000|2024-09-19 23:59:00|||||||||3
1726790350000|2024-09-19 23:59:10|5709.36|5708.66|5709.24|5708.54|5709.36|5708.66|5709.24|5708.54|35
1726790360000|2024-09-19 23:59:20|||||||||2
1726790370000|2024-09-19 23:59:30|||||||||3
1726790380000|2024-09-19 23:59:40|||||||||1
1726790390000|2024-09-19 23:59:50|5709.49|5708.79|5709.49|5708.79|5709.49|5708.79|5709.49|5708.79|30
1726790400000|2024-09-20 00:00:00|5709.24|5708.54|5708.99|5708.29|5709.49|5708.79|5708.74|5708.04|226
1726790410000|2024-09-20 00:00:10|5709.11|5708.41|5709.49|5708.79|5709.74|5709.04|5709.11|5708.41|49
1726790420000|2024-09-20 00:00:20|5709.74|5709.04|5709.49|5708.79|5709.99|5709.29|5709.49|5708.79|46
1726790430000|2024-09-20 00:00:30|5709.24|5708.54|5709.24|5708.54|5709.36|5708.66|5709.24|5708.54|19
1726790440000|2024-09-20 00:00:40|5709.49|5708.79|5709.99|5709.29|5709.99|5709.29|5709.36|5708.66|53
1726790450000|2024-09-20 00:00:50|||||||||31
1726790460000|2024-09-20 00:01:00|5709.74|5709.04|5709.99|5709.29|5709.99|5709.29|5709.74|5709.04|27
1726790470000|2024-09-20 00:01:10|5709.74|5709.04|5709.74|5709.04|5709.99|5709.29|5709.74|5709.04|8
1726790480000|2024-09-20 00:01:20|5709.49|5708.79|5709.24|5708.54|5709.74|5709.04|5709.24|5708.54|71
1726790490000|2024-09-20 00:01:30|5709.36|5708.66|5709.74|5709.04|5709.74|5709.04|5709.36|5708.66|14
1726790500000|2024-09-20 00:01:40|5709.99|5709.29|5709.61|5708.91|5709.99|5709.29|5709.49|5708.79|24
1726790510000|2024-09-20 00:01:50|5709.49|5708.79|5709.49|5708.79|5709.49|5708.79|5709.49|5708.79|3
1726790520000|2024-09-20 00:02:00|5709.61|5708.91|5709.74|5709.04|5709.99|5709.29|5709.49|5708.79|28
1726790530000|2024-09-20 00:02:10|5709.99|5709.29|5710.24|5709.54|5710.24|5709.54|5709.86|5709.16|38
1726790540000|2024-09-20 00:02:20|5710.11|5709.41|5709.99|5709.29|5710.24|5709.54|5709.99|5709.29|13
1726790550000|2024-09-20 00:02:30|5710.11|5709.41|5709.74|5709.04|5710.24|5709.54|5709.74|5709.04|28
1726790560000|2024-09-20 00:02:40|5709.61|5708.91|5709.24|5708.54|5709.74|5709.04|5709.24|5708.54|8
1726790570000|2024-09-20 00:02:50|||||||||52
1726790580000|2024-09-20 00:03:00|5708.99|5708.29|5708.99|5708.29|5708.99|5708.29|5708.99|5708.29|64
1726790590000|2024-09-20 00:03:10|5709.11|5708.41|5708.99|5708.29|5709.24|5708.54|5708.99|5708.29|8
1726790600000|2024-09-20 00:03:20|5708.74|5708.04|5708.99|5708.29|5708.99|5708.29|5708.74|5708.04|23
1726790610000|2024-09-20 00:03:30|5708.86|5708.16|5708.74|5708.04|5708.86|5708.16|5708.74|5708.04|6
1726790620000|2024-09-20 00:03:40|||||||||5
1726790630000|2024-09-20 00:03:50|5708.86|5708.16|5709.74|5709.04|5709.74|5709.04|5708.86|5708.16|36
1726790640000|2024-09-20 00:04:00|5709.61|5708.91|5709.49|5708.79|5709.74|5709.04|5709.49|5708.79|13
1726790650000|2024-09-20 00:04:10|5709.61|5708.91|5709.49|5708.79|5709.86|5709.16|5709.36|5708.66|26
1726790660000|2024-09-20 00:04:20|5709.61|5708.91|5709.74|5709.04|5709.74|5709.04|5709.49|5708.79|9
1726790670000|2024-09-20 00:04:30|5709.61|5708.91|5709.49|5708.79|5709.74|5709.04|5709.49|5708.79|1
1726790680000|2024-09-20 00:04:40|5709.61|5708.91|5709.74|5709.04|5709.74|5709.04|5709.61|5708.91|17
1726790690000|2024-09-20 00:04:50|||||||||1
1726790700000|2024-09-20 00:05:00|||||||||4
1726790710000|2024-09-20 00:05:10|5709.86|5709.16|5709.99|5709.29|5709.99|5709.29|5709.86|5709.16|15
1726790720000|2024-09-20 00:05:20|5710.11|5709.41|5709.99|5709.29|5710.11|5709.41|5709.99|5709.29|12
1726790730000|2024-09-20 00:05:30|5710.11|5709.41|5709.99|5709.29|5710.24|5709.54|5709.99|5709.29|19
1726790740000|2024-09-20 00:05:40|5710.11|5709.41|5710.49|5709.79|5710.49|5709.79|5710.11|5709.41|12
1726790750000|2024-09-20 00:05:50|5710.61|5709.91|5710.49|5709.79|5710.61|5709.91|5709.99|5709.29|72
1726790760000|2024-09-20 00:06:00|5710.24|5709.54|5710.24|5709.54|5710.24|5709.54|5710.24|5709.54|12
1726790770000|2024-09-20 00:06:10|5710.36|5709.66|5709.36|5708.66|5710.49|5709.79|5709.24|5708.54|89
1726790780000|2024-09-20 00:06:20|5709.24|5708.54|5709.24|5708.54|5709.24|5708.54|5709.24|5708.54|0
1726790790000|2024-09-20 00:06:30|5708.99|5708.29|5708.86|5708.16|5709.11|5708.41|5708.74|5708.04|51
1726790800000|2024-09-20 00:06:40|5708.49|5707.79|5708.11|5707.41|5708.49|5707.79|5708.11|5707.41|95
1726790810000|2024-09-20 00:06:50|5707.99|5707.29|5707.99|5707.29|5707.99|5707.29|5707.86|5707.16|71
1726790820000|2024-09-20 00:07:00|5707.86|5707.16|5706.49|5705.79|5707.99|5707.29|5706.24|5705.54|376
1726790830000|2024-09-20 00:07:10|5706.74|5706.04|5707.24|5706.54|5707.24|5706.54|5706.74|5706.04|96
1726790840000|2024-09-20 00:07:20|5707.36|5706.66|5707.49|5706.79|5707.49|5706.79|5707.36|5706.66|27
1726790850000|2024-09-20 00:07:30|5707.74|5707.04|5707.24|5706.54|5708.24|5707.54|5707.24|5706.54|110
1726790860000|2024-09-20 00:07:40|5707.49|5706.79|5707.74|5707.04|5707.74|5707.04|5707.49|5706.79|43
1726790870000|2024-09-20 00:07:50|5707.61|5706.91|5707.61|5706.91|5707.74|5707.04|5707.49|5706.79|31
1726790880000|2024-09-20 00:08:00|5707.49|5706.79|5707.74|5707.04|5707.86|5707.16|5707.49|5706.79|22
1726790890000|2024-09-20 00:08:10|5707.49|5706.79|5707.24|5706.54|5707.49|5706.79|5707.24|5706.54|21
1726790900000|2024-09-20 00:08:20|5707.36|5706.66|5707.74|5707.04|5707.74|5707.04|5707.36|5706.66|45
1726790910000|2024-09-20 00:08:30|5707.86|5707.16|5708.74|5708.04|5708.74|5708.04|5707.74|5707.04|60
1726790920000|2024-09-20 00:08:40|5708.61|5707.91|5708.49|5707.79|5708.74|5708.04|5708.49|5707.79|31
1726790930000|2024-09-20 00:08:50|5708.61|5707.91|5708.49|5707.79|5708.61|5707.91|5708.49|5707.79|19
1726790940000|2024-09-20 00:09:00|5708.36|5707.66|5708.49|5707.79|5708.61|5707.91|5708.36|5707.66|20
1726790950000|2024-09-20 00:09:10|5708.74|5708.04|5708.61|5707.91|5708.74|5708.04|5708.49|5707.79|10
1726790960000|2024-09-20 00:09:20|5708.74|5708.04|5708.24|5707.54|5708.74|5708.04|5708.24|5707.54|10
1726790970000|2024-09-20 00:09:30|5708.11|5707.41|5708.24|5707.54|5708.24|5707.54|5707.74|5707.04|42
1726790980000|2024-09-20 00:09:40|5708.11|5707.41|5707.99|5707.29|5708.24|5707.54|5707.99|5707.29|9
1726790990000|2024-09-20 00:09:50|5708.11|5707.41|5708.24|5707.54|5708.24|5707.54|5708.11|5707.41|13
1726791000000|2024-09-20 00:10:00|5708.11|5707.41|5707.74|5707.04|5708.24|5707.54|5707.74|5707.04|20
1726791010000|2024-09-20 00:10:10|5707.86|5707.16|5707.99|5707.29|5707.99|5707.29|5707.86|5707.16|7
1726791020000|2024-09-20 00:10:20|5708.11|5707.41|5707.99|5707.29|5708.11|5707.41|5707.99|5707.29|5
1726791030000|2024-09-20 00:10:30|5707.86|5707.16|5708.11|5707.41|5708.11|5707.41|5707.86|5707.16|18
1726791040000|2024-09-20 00:10:40|5707.99|5707.29|5707.74|5707.04|5707.99|5707.29|5707.74|5707.04|15
1726791050000|2024-09-20 00:10:50|5707.61|5706.91|5707.24|5706.54|5707.61|5706.91|5707.24|5706.54|78
1726791060000|2024-09-20 00:11:00|5706.99|5706.29|5706.99|5706.29|5706.99|5706.29|5706.74|5706.04|62
1726791070000|2024-09-20 00:11:10|5707.11|5706.41|5707.24|5706.54|5707.24|5706.54|5706.99|5706.29|24
1726791080000|2024-09-20 00:11:20|5707.36|5706.66|5706.74|5706.04|5707.36|5706.66|5706.74|5706.04|32
1726791090000|2024-09-20 00:11:30|5706.49|5705.79|5706.49|5705.79|5706.49|5705.79|5706.49|5705.79|55
1726791100000|2024-09-20 00:11:40|5706.61|5705.91|5706.49|5705.79|5706.86|5706.16|5706.49|5705.79|21
1726791110000|2024-09-20 00:11:50|5706.74|5706.04|5706.24|5705.54|5706.74|5706.04|5706.24|5705.54|26
1726791120000|2024-09-20 00:12:00|5705.99|5705.29|5705.99|5705.29|5706.24|5705.54|5705.99|5705.29|42
1726791130000|2024-09-20 00:12:10|5705.74|5705.04|5704.99|5704.29|5705.74|5705.04|5704.74|5704.04|241
1726791140000|2024-09-20 00:12:20|5704.74|5704.04|5704.11|5703.41|5704.74|5704.04|5703.74|5703.04|213
1726791150000|2024-09-20 00:12:30|5704.24|5703.54|5704.74|5704.04|5704.74|5704.04|5703.99|5703.29|96
1726791160000|2024-09-20 00:12:40|5704.61|5703.91|5704.74|5704.04|5704.74|5704.04|5704.49|5703.79|64
1726791170000|2024-09-20 00:12:50|5704.49|5703.79|5703.99|5703.29|5704.49|5703.79|5703.86|5703.16|64
1726791180000|2024-09-20 00:13:00|||||||||122
1726791190000|2024-09-20 00:13:10|5704.11|5703.41|5704.24|5703.54|5704.24|5703.54|5704.11|5703.41|80
1726791200000|2024-09-20 00:13:20|||||||||22
1726791210000|2024-09-20 00:13:30|5704.49|5703.79|5705.24|5704.54|5705.24|5704.54|5704.36|5703.66|149
1726791220000|2024-09-20 00:13:40|5705.11|5704.41|5705.24|5704.54|5705.36|5704.66|5704.74|5704.04|126
1726791230000|2024-09-20 00:13:50|5705.36|5704.66|5704.99|5704.29|5705.49|5704.79|5704.74|5704.04|71
1726791240000|2024-09-20 00:14:00|5705.24|5704.54|5705.24|5704.54|5705.36|5704.66|5705.24|5704.54|32
1726791250000|2024-09-20 00:14:10|5705.36|5704.66|5705.49|5704.79|5705.74|5705.04|5705.24|5704.54|53
1726791260000|2024-09-20 00:14:20|||||||||11
1726791270000|2024-09-20 00:14:30|5705.24|5704.54|5705.24|5704.54|5705.49|5704.79|5705.24|5704.54|20
1726791280000|2024-09-20 00:14:40|||||||||5
1726791290000|2024-09-20 00:14:50|5705.11|5704.41|5705.24|5704.54|5705.24|5704.54|5704.99|5704.29|17
1726791300000|2024-09-20 00:15:00|5705.11|5704.41|5705.49|5704.79|5705.49|5704.79|5704.74|5704.04|123
1726791310000|2024-09-20 00:15:10|5705.36|5704.66|5705.49|5704.79|5705.86|5705.16|5705.36|5704.66|36
1726791320000|2024-09-20 00:15:20|5705.61|5704.91|5705.74|5705.04|5705.74|5705.04|5705.49|5704.79|16
1726791330000|2024-09-20 00:15:30|5705.61|5704.91|5705.61|5704.91|5705.61|5704.91|5705.49|5704.79|19
1726791340000|2024-09-20 00:15:40|5705.74|5705.04|5705.61|5704.91|5705.74|5705.04|5705.24|5704.54|16
1726791350000|2024-09-20 00:15:50|5705.49|5704.79|5705.74|5705.04|5705.74|5705.04|5705.49|5704.79|1
1726791360000|2024-09-20 00:16:00|5705.86|5705.16|5705.49|5704.79|5705.86|5705.16|5705.49|5704.79|30
1726791370000|2024-09-20 00:16:10|||||||||5
1726791380000|2024-09-20 00:16:20|5705.74|5705.04|5705.74|5705.04|5705.74|5705.04|5705.74|5705.04|38
1726791390000|2024-09-20 00:16:30|5705.99|5705.29|5705.99|5705.29|5705.99|5705.29|5705.99|5705.29|25
1726791400000|2024-09-20 00:16:40|5705.86|5705.16|5706.49|5705.79|5706.49|5705.79|5705.74|5705.04|41
1726791410000|2024-09-20 00:16:50|5706.61|5705.91|5706.74|5706.04|5706.74|5706.04|5706.61|5705.91|18
1726791420000|2024-09-20 00:17:00|5706.86|5706.16|5706.49|5705.79|5706.86|5706.16|5706.49|5705.79|40
1726791430000|2024-09-20 00:17:10|||||||||11
1726791440000|2024-09-20 00:17:20|5706.61|5705.91|5707.24|5706.54|5707.24|5706.54|5706.61|5705.91|16
1726791450000|2024-09-20 00:17:30|5707.11|5706.41|5706.99|5706.29|5707.24|5706.54|5706.99|5706.29|32
1726791460000|2024-09-20 00:17:40|||||||||1
1726791470000|2024-09-20 00:17:50|||||||||1
1726791480000|2024-09-20 00:18:00|5706.74|5706.04|5706.74|5706.04|5706.74|5706.04|5706.74|5706.04|10
1726791490000|2024-09-20 00:18:10|5706.61|5705.91|5706.24|5705.54|5706.74|5706.04|5705.99|5705.29|31
1726791500000|2024-09-20 00:18:20|5706.11|5705.41|5706.24|5705.54|5706.24|5705.54|5706.11|5705.41|20
1726791510000|2024-09-20 00:18:30|||||||||5
1726791520000|2024-09-20 00:18:40|||||||||2
1726791530000|2024-09-20 00:18:50|5706.36|5705.66|5706.24|5705.54|5706.49|5705.79|5706.24|5705.54|18
1726791540000|2024-09-20 00:19:00|5706.36|5705.66|5706.74|5706.04|5706.74|5706.04|5706.36|5705.66|37
1726791550000|2024-09-20 00:19:10|5706.86|5706.16|5706.74|5706.04|5706.99|5706.29|5706.74|5706.04|24
1726791560000|2024-09-20 00:19:20|||||||||1
1726791570000|2024-09-20 00:19:30|5706.24|5705.54|5706.36|5705.66|5706.49|5705.79|5705.99|5705.29|56
1726791580000|2024-09-20 00:19:40|5706.49|5705.79|5706.49|5705.79|5706.49|5705.79|5706.49|5705.79|1
1726791590000|2024-09-20 00:19:50|5706.24|5705.54|5706.24|5705.54|5706.24|5705.54|5706.24|5705.54|20
1726791600000|2024-09-20 00:20:00|5706.36|5705.66|5705.74|5705.04|5706.49|5705.79|5705.74|5705.04|52
1726791610000|2024-09-20 00:20:10|5705.61|5704.91|5705.74|5705.04|5705.74|5705.04|5705.61|5704.91|23
1726791620000|2024-09-20 00:20:20|5705.61|5704.91|5705.74|5705.04|5705.74|5705.04|5705.61|5704.91|11
1726791630000|2024-09-20 00:20:30|||||||||3
1726791650000|2024-09-20 00:20:50|5705.61|5704.91|5705.61|5704.91|5705.61|5704.91|5705.61|5704.91|3
1726791660000|2024-09-20 00:21:00|5705.49|5704.79|5705.49|5704.79|5705.74|5705.04|5705.49|5704.79|65
1726791670000|2024-09-20 00:21:10|5705.54|5704.84|5705.69|5704.99|5705.69|5704.99|5705.54|5704.84|5
1726791680000|2024-09-20 00:21:20|5705.79|5705.09|5705.79|5705.09|5705.79|5705.09|5705.79|5705.09|1
1726791690000|2024-09-20 00:21:30|5705.54|5704.84|5706.01|5705.31|5706.01|5705.31|5705.54|5704.84|36
1726791700000|2024-09-20 00:21:40|5706.14|5705.44|5706.25|5705.55|5706.25|5705.55|5706.14|5705.44|17
1726791710000|2024-09-20 00:21:50|||||||||23
1726791720000|2024-09-20 00:22:00|5706|5705.3|5705.5|5704.8|5706|5705.3|5705.25|5704.55|89
1726791730000|2024-09-20 00:22:10|||||||||8
1726791740000|2024-09-20 00:22:20|5705.62|5704.92|5705.75|5705.05|5705.75|5705.05|5705.62|5704.92|51
1726791750000|2024-09-20 00:22:30|5705.8|5705.1|5706.15|5705.45|5706.15|5705.45|5705.8|5705.1|72
1726791760000|2024-09-20 00:22:40|5706.25|5705.55|5706.25|5705.55|5706.25|5705.55|5706.25|5705.55|4
1726791770000|2024-09-20 00:22:50|5706.3|5705.6|5706.8|5706.1|5707.05|5706.35|5706.3|5705.6|87
1726791780000|2024-09-20 00:23:00|5706.92|5706.22|5707.05|5706.35|5707.05|5706.35|5706.8|5706.1|50
1726791790000|2024-09-20 00:23:10|5706.8|5706.1|5707.05|5706.35|5707.05|5706.35|5706.8|5706.1|28
1726791800000|2024-09-20 00:23:20|5706.8|5706.1|5706.8|5706.1|5706.8|5706.1|5706.8|5706.1|15
1726791810000|2024-09-20 00:23:30|5706.88|5706.18|5706.88|5706.18|5706.88|5706.18|5706.88|5706.18|7
1726791820000|2024-09-20 00:23:40|5706.75|5706.05|5706.72|5706.02|5706.75|5706.05|5706.38|5705.68|25
1726791830000|2024-09-20 00:23:50|5706.83|5706.13|5706.83|5706.13|5706.83|5706.13|5706.83|5706.13|3
1726791840000|2024-09-20 00:24:00|5706.58|5705.88|5706.63|5705.93|5706.63|5705.93|5706.45|5705.75|30
1726791850000|2024-09-20 00:24:10|||||||||12
1726791860000|2024-09-20 00:24:20|5706.5|5705.8|5706.5|5705.8|5706.63|5705.93|5706.5|5705.8|24
1726791870000|2024-09-20 00:24:30|5706.63|5705.93|5706.63|5705.93|5706.63|5705.93|5706.38|5705.68|9
1726791880000|2024-09-20 00:24:40|5706.75|5706.05|5706.88|5706.18|5706.88|5706.18|5706.75|5706.05|11
1726791890000|2024-09-20 00:24:50|5706.75|5706.05|5706.75|5706.05|5706.75|5706.05|5706.75|5706.05|7
1726791900000|2024-09-20 00:25:00|5706.88|5706.18|5707.13|5706.43|5707.13|5706.43|5706.75|5706.05|30
1726791910000|2024-09-20 00:25:10|5707.18|5706.48|5707.18|5706.48|5707.18|5706.48|5707.18|5706.48|10
1726791920000|2024-09-20 00:25:20|5707.05|5706.35|5707.23|5706.53|5707.23|5706.53|5707.05|5706.35|17
1726791930000|2024-09-20 00:25:30|5707.1|5706.4|5707.23|5706.53|5707.23|5706.53|5706.98|5706.28|18
1726791940000|2024-09-20 00:25:40|5707.48|5706.78|5707.73|5707.03|5707.73|5707.03|5707.48|5706.78|57
1726791950000|2024-09-20 00:25:50|5707.85|5707.15|5708.48|5707.78|5708.48|5707.78|5707.85|5707.15|31
1726791960000|2024-09-20 00:26:00|5708.6|5707.9|5708.73|5708.03|5708.85|5708.15|5708.6|5707.9|49
1726791970000|2024-09-20 00:26:10|||||||||6
1726791990000|2024-09-20 00:26:30|5708.98|5708.28|5708.73|5708.03|5708.98|5708.28|5708.73|5708.03|29
1726792000000|2024-09-20 00:26:40|5708.6|5707.9|5708.73|5708.03|5708.73|5708.03|5708.6|5707.9|14
1726792010000|2024-09-20 00:26:50|5708.6|5707.9|5708.73|5708.03|5708.73|5708.03|5708.48|5707.78|17
1726792030000|2024-09-20 00:27:10|||||||||2
1726792040000|2024-09-20 00:27:20|5708.48|5707.78|5708.23|5707.53|5708.6|5707.9|5708.23|5707.53|24
1726792050000|2024-09-20 00:27:30|5708.35|5707.65|5708.23|5707.53|5708.48|5707.78|5708.23|5707.53|9
1726792060000|2024-09-20 00:27:40|||||||||7
1726792070000|2024-09-20 00:27:50|5708.1|5707.4|5708.23|5707.53|5708.23|5707.53|5708.1|5707.4|4
1726792080000|2024-09-20 00:28:00|5708.35|5707.65|5708.23|5707.53|5708.35|5707.65|5708.23|5707.53|17
1726792090000|2024-09-20 00:28:10|5708.1|5707.4|5708.23|5707.53|5708.23|5707.53|5707.98|5707.28|26
1726792100000|2024-09-20 00:28:20|||||||||6
1726792110000|2024-09-20 00:28:30|5708.48|5707.78|5708.48|5707.78|5708.48|5707.78|5708.48|5707.78|1
1726792120000|2024-09-20 00:28:40|||||||||1
1726792130000|2024-09-20 00:28:50|5707.48|5706.78|5707.1|5706.4|5707.48|5706.78|5707.1|5706.4|143
1726792140000|2024-09-20 00:29:00|5706.98|5706.28|5707.23|5706.53|5707.23|5706.53|5706.98|5706.28|48
1726792150000|2024-09-20 00:29:10|5707.35|5706.65|5707.48|5706.78|5707.48|5706.78|5707.35|5706.65|11
1726792160000|2024-09-20 00:29:20|||||||||15
1726792170000|2024-09-20 00:29:30|5707.6|5706.9|5707.73|5707.03|5707.73|5707.03|5707.6|5706.9|1
1726792180000|2024-09-20 00:29:40|5707.85|5707.15|5707.98|5707.28|5707.98|5707.28|5707.85|5707.15|15
1726792190000|2024-09-20 00:29:50|5708.1|5707.4|5708.23|5707.53|5708.23|5707.53|5707.98|5707.28|9
1726792200000|2024-09-20 00:30:00|5708.1|5707.4|5707.98|5707.28|5708.1|5707.4|5707.98|5707.28|17
1726792210000|2024-09-20 00:30:10|5707.73|5707.03|5707.73|5707.03|5707.73|5707.03|5707.73|5707.03|2
1726792220000|2024-09-20 00:30:20|5707.85|5707.15|5706.73|5706.03|5707.98|5707.28|5706.73|5706.03|59
1726792230000|2024-09-20 00:30:30|5706.48|5705.78|5706.98|5706.28|5706.98|5706.28|5706.48|5705.78|51
1726792240000|2024-09-20 00:30:40|||||||||7
1726792250000|2024-09-20 00:30:50|5707.1|5706.4|5707.23|5706.53|5707.48|5706.78|5706.98|5706.28|87
1726792260000|2024-09-20 00:31:00|5707.35|5706.65|5706.98|5706.28|5707.48|5706.78|5706.98|5706.28|23
1726792270000|2024-09-20 00:31:10|5706.85|5706.15|5706.73|5706.03|5706.85|5706.15|5706.73|5706.03|19
1726792280000|2024-09-20 00:31:20|5706.85|5706.15|5706.98|5706.28|5706.98|5706.28|5706.85|5706.15|14
1726792290000|2024-09-20 00:31:30|5706.73|5706.03|5706.73|5706.03|5706.73|5706.03|5706.73|5706.03|17
1726792300000|2024-09-20 00:31:40|5706.85|5706.15|5706.73|5706.03|5706.98|5706.28|5706.73|5706.03|18
1726792310000|2024-09-20 00:31:50|5706.98|5706.28|5706.73|5706.03|5706.98|5706.28|5706.73|5706.03|23
1726792320000|2024-09-20 00:32:00|5707.23|5706.53|5706.98|5706.28|5707.23|5706.53|5706.98|5706.28|73
1726792330000|2024-09-20 00:32:10|5706.85|5706.15|5706.98|5706.28|5706.98|5706.28|5706.73|5706.03|6
1726792350000|2024-09-20 00:32:30|5707.23|5706.53|5707.23|5706.53|5707.23|5706.53|5706.98|5706.28|21
1726792360000|2024-09-20 00:32:40|5707.1|5706.4|5707.23|5706.53|5707.23|5706.53|5707.1|5706.4|3
1726792380000|2024-09-20 00:33:00|5707.35|5706.65|5707.23|5706.53|5707.35|5706.65|5707.23|5706.53|24
1726792390000|2024-09-20 00:33:10|5706.98|5706.28|5706.98|5706.28|5706.98|5706.28|5706.73|5706.03|14
1726792400000|2024-09-20 00:33:20|5706.85|5706.15|5706.98|5706.28|5706.98|5706.28|5706.73|5706.03|25
1726792410000|2024-09-20 00:33:30|||||||||7
1726792420000|2024-09-20 00:33:40|||||||||3
1726792430000|2024-09-20 00:33:50|5706.85|5706.15|5706.98|5706.28|5706.98|5706.28|5706.85|5706.15|12
1726792440000|2024-09-20 00:34:00|||||||||5
1726792450000|2024-09-20 00:34:10|5706.85|5706.15|5706.98|5706.28|5706.98|5706.28|5706.85|5706.15|27
1726792460000|2024-09-20 00:34:20|||||||||12
1726792480000|2024-09-20 00:34:40|||||||||3
1726792490000|2024-09-20 00:34:50|5706.85|5706.15|5706.73|5706.03|5706.98|5706.28|5706.73|5706.03|27
1726792500000|2024-09-20 00:35:00|5706.48|5705.78|5706.73|5706.03|5706.73|5706.03|5706.48|5705.78|30
1726792510000|2024-09-20 00:35:10|5706.85|5706.15|5707.23|5706.53|5707.23|5706.53|5706.85|5706.15|29
1726792520000|2024-09-20 00:35:20|5707.35|5706.65|5707.23|5706.53|5707.35|5706.65|5707.1|5706.4|80
1726792530000|2024-09-20 00:35:30|5706.98|5706.28|5706.85|5706.15|5706.98|5706.28|5706.85|5706.15|6
1726792540000|2024-09-20 00:35:40|5706.73|5706.03|5706.73|5706.03|5706.73|5706.03|5706.73|5706.03|1
1726792550000|2024-09-20 00:35:50|||||||||9
1726792560000|2024-09-20 00:36:00|5706.85|5706.15|5706.48|5705.78|5706.85|5706.15|5706.48|5705.78|22
1726792570000|2024-09-20 00:36:10|5706.35|5705.65|5706.48|5705.78|5706.48|5705.78|5706.35|5705.65|12
1726792580000|2024-09-20 00:36:20|5706.73|5706.03|5706.73|5706.03|5706.73|5706.03|5706.73|5706.03|18
1726792590000|2024-09-20 00:36:30|||||||||1
1726792600000|2024-09-20 00:36:40|5706.6|5705.9|5706.73|5706.03|5706.73|5706.03|5706.6|5705.9|8
1726792610000|2024-09-20 00:36:50|||||||||3
1726792630000|2024-09-20 00:37:10|5706.6|5705.9|5706.73|5706.03|5706.73|5706.03|5706.48|5705.78|27
1726792640000|2024-09-20 00:37:20|||||||||13
1726792650000|2024-09-20 00:37:30|5706.85|5706.15|5707.23|5706.53|5707.23|5706.53|5706.85|5706.15|10
1726792660000|2024-09-20 00:37:40|||||||||10
1726792670000|2024-09-20 00:37:50|5707.48|5706.78|5706.98|5706.28|5707.48|5706.78|5706.98|5706.28|37
1726792680000|2024-09-20 00:38:00|5707.23|5706.53|5707.73|5707.03|5707.73|5707.03|5707.23|5706.53|37
1726792690000|2024-09-20 00:38:10|||||||||6
1726792700000|2024-09-20 00:38:20|5707.85|5707.15|5707.98|5707.28|5707.98|5707.28|5707.85|5707.15|47
1726792710000|2024-09-20 00:38:30|5708.1|5707.4|5708.1|5707.4|5708.23|5707.53|5707.98|5707.28|9
1726792720000|2024-09-20 00:38:40|5707.98|5707.28|5708.23|5707.53|5708.23|5707.53|5707.98|5707.28|1
1726792730000|2024-09-20 00:38:50|5708.1|5707.4|5708.23|5707.53|5708.23|5707.53|5707.98|5707.28|13
1726792740000|2024-09-20 00:39:00|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|24
1726792750000|2024-09-20 00:39:10|5707.85|5707.15|5707.73|5707.03|5707.85|5707.15|5707.73|5707.03|16
1726792760000|2024-09-20 00:39:20|||||||||1
1726792770000|2024-09-20 00:39:30|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|3
1726792780000|2024-09-20 00:39:40|||||||||2
1726792790000|2024-09-20 00:39:50|||||||||5
1726792800000|2024-09-20 00:40:00|||||||||1
1726792810000|2024-09-20 00:40:10|5707.85|5707.15|5707.98|5707.28|5707.98|5707.28|5707.85|5707.15|21
1726792820000|2024-09-20 00:40:20|5707.85|5707.15|5707.73|5707.03|5707.98|5707.28|5707.73|5707.03|10
1726792830000|2024-09-20 00:40:30|5707.85|5707.15|5707.73|5707.03|5707.85|5707.15|5707.73|5707.03|5
1726792840000|2024-09-20 00:40:40|5707.48|5706.78|5707.48|5706.78|5707.48|5706.78|5707.48|5706.78|7
1726792860000|2024-09-20 00:41:00|||||||||1
1726792870000|2024-09-20 00:41:10|||||||||1
1726792880000|2024-09-20 00:41:20|||||||||2
1726792890000|2024-09-20 00:41:30|5707.6|5706.9|5707.48|5706.78|5707.6|5706.9|5707.48|5706.78|8
1726792900000|2024-09-20 00:41:40|5707.6|5706.9|5707.48|5706.78|5707.73|5707.03|5707.48|5706.78|5
1726792910000|2024-09-20 00:41:50|||||||||1
1726792920000|2024-09-20 00:42:00|5707.73|5707.03|5707.98|5707.28|5707.98|5707.28|5707.73|5707.03|24
1726792930000|2024-09-20 00:42:10|||||||||1
1726792940000|2024-09-20 00:42:20|5708.23|5707.53|5707.98|5707.28|5708.23|5707.53|5707.98|5707.28|39
1726792950000|2024-09-20 00:42:30|||||||||4
1726792960000|2024-09-20 00:42:40|5708.23|5707.53|5708.23|5707.53|5708.23|5707.53|5708.23|5707.53|4
1726792970000|2024-09-20 00:42:50|5708.1|5707.4|5707.98|5707.28|5708.1|5707.4|5707.98|5707.28|8
1726792980000|2024-09-20 00:43:00|||||||||2
1726792990000|2024-09-20 00:43:10|5707.85|5707.15|5706.98|5706.28|5707.85|5707.15|5706.98|5706.28|33
1726793000000|2024-09-20 00:43:20|5706.85|5706.15|5707.1|5706.4|5707.23|5706.53|5706.85|5706.15|23
1726793010000|2024-09-20 00:43:30|5706.98|5706.28|5707.23|5706.53|5707.23|5706.53|5706.98|5706.28|14
1726793020000|2024-09-20 00:43:40|5707.1|5706.4|5707.23|5706.53|5707.23|5706.53|5707.1|5706.4|3
1726793030000|2024-09-20 00:43:50|||||||||1
1726793040000|2024-09-20 00:44:00|5707.35|5706.65|5707.48|5706.78|5707.48|5706.78|5707.35|5706.65|10
1726793050000|2024-09-20 00:44:10|5707.23|5706.53|5707.35|5706.65|5707.35|5706.65|5707.23|5706.53|10
1726793060000|2024-09-20 00:44:20|5707.23|5706.53|5707.23|5706.53|5707.23|5706.53|5707.23|5706.53|9
1726793070000|2024-09-20 00:44:30|5706.98|5706.28|5707.1|5706.4|5707.23|5706.53|5706.98|5706.28|22
1726793080000|2024-09-20 00:44:40|5706.98|5706.28|5706.98|5706.28|5707.1|5706.4|5706.98|5706.28|0
1726793100000|2024-09-20 00:45:00|5706.73|5706.03|5706.73|5706.03|5706.73|5706.03|5706.73|5706.03|19
1726793110000|2024-09-20 00:45:10|5706.6|5705.9|5706.48|5705.78|5706.6|5705.9|5706.48|5705.78|9
1726793120000|2024-09-20 00:45:20|5706.6|5705.9|5706.73|5706.03|5706.73|5706.03|5706.6|5705.9|17
1726793140000|2024-09-20 00:45:40|5706.98|5706.28|5707.23|5706.53|5707.23|5706.53|5706.98|5706.28|18
1726793150000|2024-09-20 00:45:50|5707.1|5706.4|5707.23|5706.53|5707.48|5706.78|5707.1|5706.4|42
1726793160000|2024-09-20 00:46:00|5707.48|5706.78|5707.48|5706.78|5707.48|5706.78|5707.23|5706.53|87
1726793170000|2024-09-20 00:46:10|5707.35|5706.65|5707.48|5706.78|5707.48|5706.78|5707.23|5706.53|6
1726793180000|2024-09-20 00:46:20|5707.35|5706.65|5707.23|5706.53|5707.35|5706.65|5707.23|5706.53|3
1726793200000|2024-09-20 00:46:40|5706.98|5706.28|5707.23|5706.53|5707.23|5706.53|5706.98|5706.28|19
1726793210000|2024-09-20 00:46:50|5707.48|5706.78|5707.23|5706.53|5707.48|5706.78|5707.23|5706.53|20
1726793220000|2024-09-20 00:47:00|5707.35|5706.65|5707.23|5706.53|5707.48|5706.78|5707.23|5706.53|10
1726793240000|2024-09-20 00:47:20|5707.35|5706.65|5707.23|5706.53|5707.48|5706.78|5707.23|5706.53|22
1726793250000|2024-09-20 00:47:30|5707.35|5706.65|5707.23|5706.53|5707.35|5706.65|5707.23|5706.53|1
1726793260000|2024-09-20 00:47:40|5707.35|5706.65|5707.48|5706.78|5707.48|5706.78|5707.35|5706.65|4
1726793270000|2024-09-20 00:47:50|||||||||11
1726793280000|2024-09-20 00:48:00|5707.6|5706.9|5707.48|5706.78|5707.6|5706.9|5707.48|5706.78|25
1726793290000|2024-09-20 00:48:10|||||||||6
1726793300000|2024-09-20 00:48:20|5707.6|5706.9|5707.48|5706.78|5707.6|5706.9|5707.23|5706.53|72
1726793310000|2024-09-20 00:48:30|5707.23|5706.53|5707.23|5706.53|5707.23|5706.53|5707.23|5706.53|10
1726793320000|2024-09-20 00:48:40|5706.98|5706.28|5707.23|5706.53|5707.23|5706.53|5706.98|5706.28|18
1726793330000|2024-09-20 00:48:50|5707.1|5706.4|5706.98|5706.28|5707.23|5706.53|5706.98|5706.28|1
1726793340000|2024-09-20 00:49:00|5707.1|5706.4|5707.23|5706.53|5707.23|5706.53|5706.98|5706.28|17
1726793350000|2024-09-20 00:49:10|||||||||2
1726793360000|2024-09-20 00:49:20|||||||||15
1726793370000|2024-09-20 00:49:30|5707.1|5706.4|5706.98|5706.28|5707.1|5706.4|5706.98|5706.28|8
1726793380000|2024-09-20 00:49:40|||||||||3
1726793390000|2024-09-20 00:49:50|||||||||2
1726793400000|2024-09-20 00:50:00|5707.23|5706.53|5707.23|5706.53|5707.23|5706.53|5707.23|5706.53|10
1726793410000|2024-09-20 00:50:10|5707.1|5706.4|5706.98|5706.28|5707.1|5706.4|5706.98|5706.28|15
1726793420000|2024-09-20 00:50:20|5707.1|5706.4|5707.23|5706.53|5707.23|5706.53|5707.1|5706.4|23
1726793440000|2024-09-20 00:50:40|5707.1|5706.4|5706.73|5706.03|5707.1|5706.4|5706.73|5706.03|20
1726793450000|2024-09-20 00:50:50|5706.6|5705.9|5706.73|5706.03|5706.98|5706.28|5706.6|5705.9|48
1726793460000|2024-09-20 00:51:00|5706.6|5705.9|5706.73|5706.03|5706.73|5706.03|5706.6|5705.9|10
1726793470000|2024-09-20 00:51:10|||||||||3
1726793480000|2024-09-20 00:51:20|5706.98|5706.28|5706.73|5706.03|5706.98|5706.28|5706.73|5706.03|11
1726793490000|2024-09-20 00:51:30|5706.85|5706.15|5706.73|5706.03|5706.98|5706.28|5706.73|5706.03|5
1726793500000|2024-09-20 00:51:40|5706.6|5705.9|5706.73|5706.03|5706.73|5706.03|5706.6|5705.9|8
1726793510000|2024-09-20 00:51:50|5706.6|5705.9|5706.73|5706.03|5706.73|5706.03|5706.6|5705.9|6
1726793520000|2024-09-20 00:52:00|5706.6|5705.9|5706.6|5705.9|5706.6|5705.9|5706.48|5705.78|13
1726793530000|2024-09-20 00:52:10|5706.48|5705.78|5706.73|5706.03|5706.73|5706.03|5706.48|5705.78|9
1726793540000|2024-09-20 00:52:20|5706.6|5705.9|5706.48|5705.78|5706.6|5705.9|5706.48|5705.78|4
1726793560000|2024-09-20 00:52:40|||||||||2
1726793570000|2024-09-20 00:52:50|5706.6|5705.9|5706.73|5706.03|5706.73|5706.03|5706.6|5705.9|29
1726793580000|2024-09-20 00:53:00|5706.6|5705.9|5706.73|5706.03|5706.73|5706.03|5706.48|5705.78|13
1726793610000|2024-09-20 00:53:30|||||||||3
1726793620000|2024-09-20 00:53:40|5706.85|5706.15|5706.98|5706.28|5706.98|5706.28|5706.85|5706.15|15
1726793630000|2024-09-20 00:53:50|5706.73|5706.03|5706.73|5706.03|5706.73|5706.03|5706.73|5706.03|3
1726793650000|2024-09-20 00:54:10|5706.48|5705.78|5706.73|5706.03|5706.73|5706.03|5706.48|5705.78|35
1726793660000|2024-09-20 00:54:20|||||||||2
1726793680000|2024-09-20 00:54:40|5706.85|5706.15|5706.98|5706.28|5707.1|5706.4|5706.73|5706.03|27
1726793690000|2024-09-20 00:54:50|5707.1|5706.4|5706.98|5706.28|5707.23|5706.53|5706.98|5706.28|9
1726793700000|2024-09-20 00:55:00|5707.1|5706.4|5707.23|5706.53|5707.23|5706.53|5707.1|5706.4|1
1726793710000|2024-09-20 00:55:10|||||||||12
1726793720000|2024-09-20 00:55:20|||||||||10
1726793740000|2024-09-20 00:55:40|5707.48|5706.78|5707.48|5706.78|5707.48|5706.78|5707.23|5706.53|19
1726793750000|2024-09-20 00:55:50|||||||||2
1726793760000|2024-09-20 00:56:00|5707.35|5706.65|5707.23|5706.53|5707.35|5706.65|5707.23|5706.53|12
1726793770000|2024-09-20 00:56:10|5707.35|5706.65|5707.48|5706.78|5707.48|5706.78|5707.35|5706.65|7
1726793780000|2024-09-20 00:56:20|5707.6|5706.9|5707.23|5706.53|5707.6|5706.9|5707.23|5706.53|76
1726793790000|2024-09-20 00:56:30|||||||||2
1726793800000|2024-09-20 00:56:40|5707.1|5706.4|5706.98|5706.28|5707.1|5706.4|5706.98|5706.28|27
1726793810000|2024-09-20 00:56:50|5707.1|5706.4|5707.1|5706.4|5707.23|5706.53|5706.98|5706.28|20
1726793820000|2024-09-20 00:57:00|5707.23|5706.53|5706.98|5706.28|5707.23|5706.53|5706.98|5706.28|19
1726793830000|2024-09-20 00:57:10|5706.85|5706.15|5706.73|5706.03|5706.85|5706.15|5706.73|5706.03|15
1726793840000|2024-09-20 00:57:20|5706.6|5705.9|5706.23|5705.53|5706.6|5705.9|5706.23|5705.53|35
1726793850000|2024-09-20 00:57:30|||||||||69
1726793860000|2024-09-20 00:57:40|||||||||3
1726793870000|2024-09-20 00:57:50|||||||||20
1726793880000|2024-09-20 00:58:00|5705.98|5705.28|5706.23|5705.53|5706.23|5705.53|5705.98|5705.28|52
1726793890000|2024-09-20 00:58:10|||||||||1
1726793900000|2024-09-20 00:58:20|5705.98|5705.28|5705.98|5705.28|5705.98|5705.28|5705.98|5705.28|12
1726793910000|2024-09-20 00:58:30|5706.1|5705.4|5706.23|5705.53|5706.23|5705.53|5706.1|5705.4|20
1726793920000|2024-09-20 00:58:40|5706.35|5705.65|5706.48|5705.78|5706.48|5705.78|5706.23|5705.53|24
1726793930000|2024-09-20 00:58:50|5706.35|5705.65|5706.35|5705.65|5706.48|5705.78|5706.23|5705.53|11
1726793940000|2024-09-20 00:59:00|5706.23|5705.53|5706.48|5705.78|5706.48|5705.78|5706.23|5705.53|4
1726793970000|2024-09-20 00:59:30|5706.35|5705.65|5706.48|5705.78|5706.48|5705.78|5706.35|5705.65|16
1726793980000|2024-09-20 00:59:40|5706.73|5706.03|5706.73|5706.03|5706.73|5706.03|5706.73|5706.03|45
1726793990000|2024-09-20 00:59:50|5706.6|5705.9|5706.48|5705.78|5706.73|5706.03|5706.48|5705.78|44
1726794000000|2024-09-20 01:00:00|5706.23|5705.53|5706.48|5705.78|5706.48|5705.78|5706.23|5705.53|11
1726794010000|2024-09-20 01:00:10|5706.35|5705.65|5706.48|5705.78|5706.48|5705.78|5706.23|5705.53|10
1726794020000|2024-09-20 01:00:20|5706.98|5706.28|5707.23|5706.53|5707.23|5706.53|5706.98|5706.28|32
1726794030000|2024-09-20 01:00:30|5707.1|5706.4|5707.1|5706.4|5707.1|5706.4|5706.98|5706.28|19
1726794040000|2024-09-20 01:00:40|5707.23|5706.53|5707.23|5706.53|5707.23|5706.53|5707.23|5706.53|5
1726794050000|2024-09-20 01:00:50|5707.1|5706.4|5707.48|5706.78|5707.48|5706.78|5707.1|5706.4|14
1726794060000|2024-09-20 01:01:00|||||||||4
1726794070000|2024-09-20 01:01:10|5707.23|5706.53|5707.23|5706.53|5707.23|5706.53|5707.23|5706.53|7
1726794080000|2024-09-20 01:01:20|5707.35|5706.65|5707.48|5706.78|5707.48|5706.78|5707.35|5706.65|12
1726794090000|2024-09-20 01:01:30|5707.35|5706.65|5707.48|5706.78|5707.48|5706.78|5707.35|5706.65|8
1726794100000|2024-09-20 01:01:40|5707.6|5706.9|5707.73|5707.03|5707.73|5707.03|5707.6|5706.9|16
1726794110000|2024-09-20 01:01:50|5707.6|5706.9|5707.98|5707.28|5707.98|5707.28|5707.6|5706.9|24
1726794120000|2024-09-20 01:02:00|5708.23|5707.53|5708.23|5707.53|5708.23|5707.53|5708.23|5707.53|21
1726794130000|2024-09-20 01:02:10|5708.1|5707.4|5707.98|5707.28|5708.1|5707.4|5707.98|5707.28|8
1726794140000|2024-09-20 01:02:20|5708.1|5707.4|5708.23|5707.53|5708.23|5707.53|5707.98|5707.28|21
1726794150000|2024-09-20 01:02:30|||||||||3
1726794170000|2024-09-20 01:02:50|5708.48|5707.78|5708.48|5707.78|5708.73|5708.03|5708.48|5707.78|54
1726794180000|2024-09-20 01:03:00|||||||||8
1726794190000|2024-09-20 01:03:10|5708.23|5707.53|5707.73|5707.03|5708.23|5707.53|5707.73|5707.03|65
1726794200000|2024-09-20 01:03:20|||||||||1
1726794210000|2024-09-20 01:03:30|||||||||27
1726794220000|2024-09-20 01:03:40|5707.85|5707.15|5707.98|5707.28|5707.98|5707.28|5707.85|5707.15|3
1726794230000|2024-09-20 01:03:50|5707.85|5707.15|5707.73|5707.03|5707.98|5707.28|5707.73|5707.03|6
1726794240000|2024-09-20 01:04:00|5707.98|5707.28|5707.73|5707.03|5707.98|5707.28|5707.73|5707.03|24
1726794250000|2024-09-20 01:04:10|5707.85|5707.15|5707.73|5707.03|5707.85|5707.15|5707.73|5707.03|12
1726794260000|2024-09-20 01:04:20|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|8
1726794270000|2024-09-20 01:04:30|5707.85|5707.15|5707.98|5707.28|5707.98|5707.28|5707.73|5707.03|12
1726794280000|2024-09-20 01:04:40|5707.85|5707.15|5707.73|5707.03|5707.85|5707.15|5707.73|5707.03|14
1726794290000|2024-09-20 01:04:50|5707.6|5706.9|5706.98|5706.28|5707.6|5706.9|5706.98|5706.28|26
1726794300000|2024-09-20 01:05:00|5707.1|5706.4|5707.48|5706.78|5707.48|5706.78|5707.1|5706.4|43
1726794310000|2024-09-20 01:05:10|5707.6|5706.9|5707.73|5707.03|5707.73|5707.03|5707.48|5706.78|16
1726794320000|2024-09-20 01:05:20|5707.6|5706.9|5707.73|5707.03|5707.98|5707.28|5707.48|5706.78|16
1726794330000|2024-09-20 01:05:30|5707.85|5707.15|5707.98|5707.28|5707.98|5707.28|5707.85|5707.15|1
1726794340000|2024-09-20 01:05:40|5707.73|5707.03|5707.73|5707.03|5707.73|5707.03|5707.48|5706.78|38
1726794350000|2024-09-20 01:05:50|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|3
1726794360000|2024-09-20 01:06:00|||||||||1
1726794370000|2024-09-20 01:06:10|5707.85|5707.15|5707.85|5707.15|5707.98|5707.28|5707.85|5707.15|9
1726794380000|2024-09-20 01:06:20|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|1
1726794390000|2024-09-20 01:06:30|5708.23|5707.53|5708.23|5707.53|5708.23|5707.53|5708.1|5707.4|46
1726794400000|2024-09-20 01:06:40|5708.1|5707.4|5707.98|5707.28|5708.23|5707.53|5707.98|5707.28|8
1726794410000|2024-09-20 01:06:50|5708.23|5707.53|5708.1|5707.4|5708.23|5707.53|5707.98|5707.28|5
1726794420000|2024-09-20 01:07:00|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|8
1726794430000|2024-09-20 01:07:10|||||||||2
1726794440000|2024-09-20 01:07:20|5707.85|5707.15|5707.98|5707.28|5707.98|5707.28|5707.85|5707.15|13
1726794460000|2024-09-20 01:07:40|5708.1|5707.4|5707.98|5707.28|5708.1|5707.4|5707.98|5707.28|1
1726794470000|2024-09-20 01:07:50|||||||||2
1726794490000|2024-09-20 01:08:10|5707.85|5707.15|5707.6|5706.9|5707.85|5707.15|5707.6|5706.9|28
1726794500000|2024-09-20 01:08:20|5707.73|5707.03|5707.73|5707.03|5707.73|5707.03|5707.73|5707.03|0
1726794510000|2024-09-20 01:08:30|||||||||4
1726794520000|2024-09-20 01:08:40|||||||||1
1726794530000|2024-09-20 01:08:50|||||||||4
1726794540000|2024-09-20 01:09:00|5707.6|5706.9|5707.48|5706.78|5707.6|5706.9|5707.48|5706.78|23
1726794550000|2024-09-20 01:09:10|5707.23|5706.53|5707.23|5706.53|5707.35|5706.65|5707.23|5706.53|15
1726794560000|2024-09-20 01:09:20|5707.35|5706.65|5707.48|5706.78|5707.48|5706.78|5707.35|5706.65|12
1726794570000|2024-09-20 01:09:30|5707.35|5706.65|5707.23|5706.53|5707.35|5706.65|5707.23|5706.53|9
1726794580000|2024-09-20 01:09:40|5706.98|5706.28|5707.48|5706.78|5707.48|5706.78|5706.98|5706.28|27
1726794590000|2024-09-20 01:09:50|5707.6|5706.9|5707.48|5706.78|5707.6|5706.9|5707.48|5706.78|4
1726794600000|2024-09-20 01:10:00|5707.6|5706.9|5706.98|5706.28|5707.73|5707.03|5706.98|5706.28|7
1726794610000|2024-09-20 01:10:10|||||||||4
1726794620000|2024-09-20 01:10:20|5707.1|5706.4|5706.98|5706.28|5707.23|5706.53|5706.98|5706.28|13
1726794630000|2024-09-20 01:10:30|5707.1|5706.4|5707.23|5706.53|5707.23|5706.53|5706.98|5706.28|3
1726794640000|2024-09-20 01:10:40|5707.1|5706.4|5707.23|5706.53|5707.23|5706.53|5707.1|5706.4|5
1726794650000|2024-09-20 01:10:50|5707.1|5706.4|5707.35|5706.65|5707.48|5706.78|5707.1|5706.4|7
1726794660000|2024-09-20 01:11:00|5707.48|5706.78|5707.48|5706.78|5707.48|5706.78|5707.35|5706.65|5
1726794670000|2024-09-20 01:11:10|5707.35|5706.65|5707.23|5706.53|5707.48|5706.78|5707.23|5706.53|8
1726794680000|2024-09-20 01:11:20|5707.48|5706.78|5707.35|5706.65|5707.48|5706.78|5707.35|5706.65|14
1726794690000|2024-09-20 01:11:30|5707.23|5706.53|5707.1|5706.4|5707.23|5706.53|5706.98|5706.28|22
1726794700000|2024-09-20 01:11:40|5707.23|5706.53|5707.1|5706.4|5707.23|5706.53|5706.98|5706.28|5
1726794710000|2024-09-20 01:11:50|5707.23|5706.53|5707.23|5706.53|5707.23|5706.53|5707.23|5706.53|5
1726794720000|2024-09-20 01:12:00|||||||||5
1726794730000|2024-09-20 01:12:10|5707.35|5706.65|5707.48|5706.78|5707.48|5706.78|5707.35|5706.65|7
1726794740000|2024-09-20 01:12:20|5707.6|5706.9|5707.98|5707.28|5707.98|5707.28|5707.6|5706.9|24
1726794750000|2024-09-20 01:12:30|5707.85|5707.15|5707.98|5707.28|5707.98|5707.28|5707.73|5707.03|11
1726794770000|2024-09-20 01:12:50|5707.73|5707.03|5707.73|5707.03|5707.73|5707.03|5707.73|5707.03|12
1726794780000|2024-09-20 01:13:00|5707.85|5707.15|5707.98|5707.28|5707.98|5707.28|5707.85|5707.15|6
1726794790000|2024-09-20 01:13:10|5707.85|5707.15|5707.98|5707.28|5707.98|5707.28|5707.85|5707.15|8
1726794800000|2024-09-20 01:13:20|||||||||3
1726794810000|2024-09-20 01:13:30|5708.23|5707.53|5708.1|5707.4|5708.23|5707.53|5707.98|5707.28|15
1726794820000|2024-09-20 01:13:40|5707.98|5707.28|5708.23|5707.53|5708.23|5707.53|5707.98|5707.28|11
1726794830000|2024-09-20 01:13:50|||||||||3
1726794840000|2024-09-20 01:14:00|5708.48|5707.78|5708.23|5707.53|5708.48|5707.78|5708.23|5707.53|16
1726794850000|2024-09-20 01:14:10|||||||||6
1726794860000|2024-09-20 01:14:20|5708.35|5707.65|5708.23|5707.53|5708.48|5707.78|5708.23|5707.53|5
1726794870000|2024-09-20 01:14:30|5708.1|5707.4|5707.98|5707.28|5708.1|5707.4|5707.98|5707.28|8
1726794900000|2024-09-20 01:15:00|5708.1|5707.4|5707.98|5707.28|5708.23|5707.53|5707.98|5707.28|17
1726794910000|2024-09-20 01:15:10|||||||||5
1726794920000|2024-09-20 01:15:20|5707.73|5707.03|5707.73|5707.03|5707.73|5707.03|5707.73|5707.03|9
1726794940000|2024-09-20 01:15:40|5707.48|5706.78|5707.73|5707.03|5707.73|5707.03|5707.48|5706.78|6
1726794950000|2024-09-20 01:15:50|5707.85|5707.15|5707.73|5707.03|5707.98|5707.28|5707.73|5707.03|8
1726794960000|2024-09-20 01:16:00|5707.48|5706.78|5707.48|5706.78|5707.48|5706.78|5707.48|5706.78|5
1726794970000|2024-09-20 01:16:10|5707.35|5706.65|5707.48|5706.78|5707.48|5706.78|5707.35|5706.65|8
1726794980000|2024-09-20 01:16:20|5707.6|5706.9|5707.73|5707.03|5707.98|5707.28|5707.6|5706.9|18
1726794990000|2024-09-20 01:16:30|5707.23|5706.53|5707.48|5706.78|5707.48|5706.78|5707.23|5706.53|31
1726795000000|2024-09-20 01:16:40|5707.35|5706.65|5707.23|5706.53|5707.48|5706.78|5707.23|5706.53|6
1726795010000|2024-09-20 01:16:50|5706.98|5706.28|5707.48|5706.78|5707.48|5706.78|5706.98|5706.28|40
1726795020000|2024-09-20 01:17:00|5707.6|5706.9|5707.85|5707.15|5707.85|5707.15|5707.48|5706.78|8
1726795030000|2024-09-20 01:17:10|5707.98|5707.28|5707.48|5706.78|5707.98|5707.28|5707.48|5706.78|26
1726795040000|2024-09-20 01:17:20|5707.6|5706.9|5707.48|5706.78|5707.6|5706.9|5707.48|5706.78|7
1726795060000|2024-09-20 01:17:40|||||||||5
1726795070000|2024-09-20 01:17:50|5707.6|5706.9|5707.48|5706.78|5707.6|5706.9|5707.48|5706.78|30
1726795080000|2024-09-20 01:18:00|||||||||3
1726795090000|2024-09-20 01:18:10|5707.6|5706.9|5707.6|5706.9|5707.6|5706.9|5707.6|5706.9|14
1726795100000|2024-09-20 01:18:20|5707.48|5706.78|5707.6|5706.9|5707.73|5707.03|5707.48|5706.78|13
1726795110000|2024-09-20 01:18:30|5707.48|5706.78|5707.98|5707.28|5707.98|5707.28|5707.48|5706.78|7
1726795120000|2024-09-20 01:18:40|5707.85|5707.15|5707.98|5707.28|5707.98|5707.28|5707.73|5707.03|11
1726795130000|2024-09-20 01:18:50|||||||||5
1726795140000|2024-09-20 01:19:00|5707.73|5707.03|5707.73|5707.03|5707.85|5707.15|5707.73|5707.03|4
1726795160000|2024-09-20 01:19:20|5707.6|5706.9|5707.48|5706.78|5707.6|5706.9|5707.48|5706.78|57
1726795170000|2024-09-20 01:19:30|||||||||3
1726795180000|2024-09-20 01:19:40|5707.23|5706.53|5707.23|5706.53|5707.35|5706.65|5707.23|5706.53|13
1726795190000|2024-09-20 01:19:50|5707.35|5706.65|5707.23|5706.53|5707.35|5706.65|5707.23|5706.53|0
1726795200000|2024-09-20 01:20:00|5707.35|5706.65|5707.23|5706.53|5707.48|5706.78|5707.23|5706.53|13
1726795210000|2024-09-20 01:20:10|5707.35|5706.65|5707.48|5706.78|5707.48|5706.78|5707.35|5706.65|1
1726795220000|2024-09-20 01:20:20|5707.35|5706.65|5707.48|5706.78|5707.48|5706.78|5707.35|5706.65|3
1726795240000|2024-09-20 01:20:40|5707.35|5706.65|5707.48|5706.78|5707.48|5706.78|5707.35|5706.65|4
1726795250000|2024-09-20 01:20:50|5707.35|5706.65|5707.48|5706.78|5707.48|5706.78|5707.23|5706.53|11
1726795270000|2024-09-20 01:21:10|||||||||8
1726795290000|2024-09-20 01:21:30|5707.23|5706.53|5707.23|5706.53|5707.35|5706.65|5707.23|5706.53|19
1726795300000|2024-09-20 01:21:40|5707.35|5706.65|5707.23|5706.53|5707.35|5706.65|5707.23|5706.53|0
1726795330000|2024-09-20 01:22:10|5707.35|5706.65|5707.48|5706.78|5707.48|5706.78|5707.35|5706.65|15
1726795340000|2024-09-20 01:22:20|5707.35|5706.65|5707.48|5706.78|5707.48|5706.78|5707.23|5706.53|6
1726795370000|2024-09-20 01:22:50|5707.73|5707.03|5707.73|5707.03|5707.73|5707.03|5707.73|5707.03|23
1726795380000|2024-09-20 01:23:00|5707.48|5706.78|5707.48|5706.78|5707.48|5706.78|5707.48|5706.78|2
1726795390000|2024-09-20 01:23:10|5707.23|5706.53|5707.35|5706.65|5707.35|5706.65|5707.23|5706.53|6
1726795400000|2024-09-20 01:23:20|5707.23|5706.53|5707.23|5706.53|5707.48|5706.78|5707.23|5706.53|10
1726795410000|2024-09-20 01:23:30|5707.48|5706.78|5707.48|5706.78|5707.73|5707.03|5707.48|5706.78|47
1726795430000|2024-09-20 01:23:50|5707.35|5706.65|5707.23|5706.53|5707.35|5706.65|5707.23|5706.53|7
1726795440000|2024-09-20 01:24:00|5707.35|5706.65|5707.48|5706.78|5707.48|5706.78|5707.35|5706.65|8
1726795450000|2024-09-20 01:24:10|5707.23|5706.53|5707.23|5706.53|5707.23|5706.53|5707.23|5706.53|6
1726795460000|2024-09-20 01:24:20|5707.1|5706.4|5707.1|5706.4|5707.23|5706.53|5706.98|5706.28|9
1726795470000|2024-09-20 01:24:30|5707.23|5706.53|5707.23|5706.53|5707.23|5706.53|5707.23|5706.53|1
1726795500000|2024-09-20 01:25:00|5707.1|5706.4|5707.48|5706.78|5707.48|5706.78|5707.1|5706.4|20
1726795520000|2024-09-20 01:25:20|||||||||21
1726795530000|2024-09-20 01:25:30|5707.35|5706.65|5707.23|5706.53|5707.35|5706.65|5707.23|5706.53|10
1726795550000|2024-09-20 01:25:50|||||||||5
1726795560000|2024-09-20 01:26:00|||||||||9
1726795570000|2024-09-20 01:26:10|||||||||8
1726795600000|2024-09-20 01:26:40|5706.98|5706.28|5706.98|5706.28|5706.98|5706.28|5706.98|5706.28|4
1726795610000|2024-09-20 01:26:50|5707.1|5706.4|5707.23|5706.53|5707.23|5706.53|5707.1|5706.4|5
1726795620000|2024-09-20 01:27:00|5707.48|5706.78|5707.48|5706.78|5707.48|5706.78|5707.48|5706.78|3
1726795640000|2024-09-20 01:27:20|5707.73|5707.03|5707.98|5707.28|5707.98|5707.28|5707.73|5707.03|13
1726795650000|2024-09-20 01:27:30|5707.85|5707.15|5707.48|5706.78|5707.85|5707.15|5707.48|5706.78|11
1726795660000|2024-09-20 01:27:40|||||||||2
1726795670000|2024-09-20 01:27:50|5707.73|5707.03|5707.48|5706.78|5707.73|5707.03|5707.48|5706.78|34
1726795680000|2024-09-20 01:28:00|5707.6|5706.9|5707.48|5706.78|5707.6|5706.9|5707.48|5706.78|12
1726795690000|2024-09-20 01:28:10|5707.6|5706.9|5707.23|5706.53|5707.73|5707.03|5707.1|5706.4|25
1726795700000|2024-09-20 01:28:20|5707.1|5706.4|5707.23|5706.53|5707.23|5706.53|5707.1|5706.4|14
1726795710000|2024-09-20 01:28:30|5707.48|5706.78|5707.48|5706.78|5707.48|5706.78|5707.48|5706.78|4
1726795720000|2024-09-20 01:28:40|||||||||15
1726795730000|2024-09-20 01:28:50|5707.23|5706.53|5706.73|5706.03|5707.23|5706.53|5706.73|5706.03|20
1726795740000|2024-09-20 01:29:00|||||||||3
1726795750000|2024-09-20 01:29:10|||||||||2
1726795800000|2024-09-20 01:30:00|5706.85|5706.15|5707.23|5706.53|5707.23|5706.53|5706.85|5706.15|38
1726795810000|2024-09-20 01:30:10|5707.48|5706.78|5707.48|5706.78|5707.48|5706.78|5707.48|5706.78|19
1726795820000|2024-09-20 01:30:20|5707.6|5706.9|5707.48|5706.78|5707.73|5707.03|5707.48|5706.78|21
1726795840000|2024-09-20 01:30:40|5707.6|5706.9|5707.73|5707.03|5707.98|5707.28|5707.6|5706.9|27
1726795850000|2024-09-20 01:30:50|5707.6|5706.9|5707.73|5707.03|5707.73|5707.03|5707.48|5706.78|12
1726795860000|2024-09-20 01:31:00|5707.48|5706.78|5707.48|5706.78|5707.73|5707.03|5707.48|5706.78|16
1726795870000|2024-09-20 01:31:10|5707.73|5707.03|5707.48|5706.78|5707.73|5707.03|5707.48|5706.78|22
1726795880000|2024-09-20 01:31:20|5707.35|5706.65|5707.48|5706.78|5707.48|5706.78|5707.23|5706.53|14
1726795890000|2024-09-20 01:31:30|5707.35|5706.65|5707.23|5706.53|5707.35|5706.65|5707.23|5706.53|1
1726795910000|2024-09-20 01:31:50|||||||||9
1726795920000|2024-09-20 01:32:00|5706.98|5706.28|5707.23|5706.53|5707.23|5706.53|5706.98|5706.28|37
1726795930000|2024-09-20 01:32:10|||||||||14
1726795940000|2024-09-20 01:32:20|5707.1|5706.4|5707.23|5706.53|5707.23|5706.53|5707.1|5706.4|9
1726795950000|2024-09-20 01:32:30|||||||||3
1726795960000|2024-09-20 01:32:40|5707.48|5706.78|5707.48|5706.78|5707.6|5706.9|5707.48|5706.78|26
1726795970000|2024-09-20 01:32:50|5707.6|5706.9|5707.73|5707.03|5707.73|5707.03|5707.48|5706.78|11
1726795980000|2024-09-20 01:33:00|5707.85|5707.15|5707.73|5707.03|5707.85|5707.15|5707.73|5707.03|26
1726796000000|2024-09-20 01:33:20|5707.6|5706.9|5707.48|5706.78|5707.73|5707.03|5707.48|5706.78|20
1726796020000|2024-09-20 01:33:40|5707.73|5707.03|5707.73|5707.03|5707.98|5707.28|5707.73|5707.03|92
1726796030000|2024-09-20 01:33:50|5707.85|5707.15|5707.23|5706.53|5707.98|5707.28|5707.23|5706.53|64
1726796040000|2024-09-20 01:34:00|5707.35|5706.65|5707.23|5706.53|5707.35|5706.65|5707.23|5706.53|132
1726796050000|2024-09-20 01:34:10|||||||||17
1726796060000|2024-09-20 01:34:20|5707.35|5706.65|5707.48|5706.78|5707.48|5706.78|5707.35|5706.65|9
1726796070000|2024-09-20 01:34:30|5707.35|5706.65|5707.23|5706.53|5707.48|5706.78|5707.23|5706.53|16
1726796080000|2024-09-20 01:34:40|5707.1|5706.4|5707.23|5706.53|5707.23|5706.53|5707.1|5706.4|14
1726796090000|2024-09-20 01:34:50|5707.1|5706.4|5707.23|5706.53|5707.23|5706.53|5707.1|5706.4|7
1726796110000|2024-09-20 01:35:10|5707.48|5706.78|5707.73|5707.03|5707.73|5707.03|5707.48|5706.78|32
1726796120000|2024-09-20 01:35:20|5707.98|5707.28|5707.85|5707.15|5707.98|5707.28|5707.73|5707.03|18
1726796130000|2024-09-20 01:35:30|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|1
1726796140000|2024-09-20 01:35:40|||||||||4
1726796150000|2024-09-20 01:35:50|5707.85|5707.15|5707.73|5707.03|5707.85|5707.15|5707.73|5707.03|10
1726796160000|2024-09-20 01:36:00|||||||||5
1726796170000|2024-09-20 01:36:10|5707.85|5707.15|5707.73|5707.03|5707.85|5707.15|5707.73|5707.03|43
1726796190000|2024-09-20 01:36:30|5707.85|5707.15|5707.73|5707.03|5707.98|5707.28|5707.73|5707.03|19
1726796210000|2024-09-20 01:36:50|5707.85|5707.15|5707.98|5707.28|5707.98|5707.28|5707.85|5707.15|5
1726796220000|2024-09-20 01:37:00|5707.85|5707.15|5707.73|5707.03|5707.85|5707.15|5707.73|5707.03|2
1726796230000|2024-09-20 01:37:10|5707.85|5707.15|5707.73|5707.03|5707.85|5707.15|5707.6|5706.9|14
1726796240000|2024-09-20 01:37:20|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|6
1726796270000|2024-09-20 01:37:50|5708.23|5707.53|5707.98|5707.28|5708.23|5707.53|5707.98|5707.28|38
1726796280000|2024-09-20 01:38:00|5708.23|5707.53|5708.23|5707.53|5708.23|5707.53|5708.23|5707.53|107
1726796290000|2024-09-20 01:38:10|5707.98|5707.28|5707.98|5707.28|5708.1|5707.4|5707.85|5707.15|33
1726796310000|2024-09-20 01:38:30|||||||||3
1726796330000|2024-09-20 01:38:50|||||||||5
1726796340000|2024-09-20 01:39:00|5708.1|5707.4|5707.98|5707.28|5708.23|5707.53|5707.98|5707.28|44
1726796350000|2024-09-20 01:39:10|||||||||8
1726796360000|2024-09-20 01:39:20|5708.1|5707.4|5707.98|5707.28|5708.1|5707.4|5707.98|5707.28|15
1726796370000|2024-09-20 01:39:30|5707.85|5707.15|5707.73|5707.03|5707.98|5707.28|5707.73|5707.03|17
1726796380000|2024-09-20 01:39:40|5707.6|5706.9|5707.48|5706.78|5707.6|5706.9|5707.48|5706.78|20
1726796390000|2024-09-20 01:39:50|||||||||1
1726796400000|2024-09-20 01:40:00|5707.23|5706.53|5706.98|5706.28|5707.23|5706.53|5706.98|5706.28|64
1726796410000|2024-09-20 01:40:10|||||||||4
1726796420000|2024-09-20 01:40:20|5706.85|5706.15|5707.23|5706.53|5707.23|5706.53|5706.48|5705.78|74
1726796430000|2024-09-20 01:40:30|5707.48|5706.78|5707.23|5706.53|5707.48|5706.78|5707.23|5706.53|7
1726796440000|2024-09-20 01:40:40|||||||||1
1726796450000|2024-09-20 01:40:50|5707.35|5706.65|5707.48|5706.78|5707.6|5706.9|5707.35|5706.65|35
1726796460000|2024-09-20 01:41:00|||||||||2
1726796470000|2024-09-20 01:41:10|5707.6|5706.9|5707.73|5707.03|5707.73|5707.03|5707.6|5706.9|17
1726796480000|2024-09-20 01:41:20|||||||||2
1726796500000|2024-09-20 01:41:40|5707.6|5706.9|5707.48|5706.78|5707.6|5706.9|5707.48|5706.78|33
1726796510000|2024-09-20 01:41:50|5707.23|5706.53|5707.23|5706.53|5707.23|5706.53|5707.23|5706.53|13
1726796520000|2024-09-20 01:42:00|5707.35|5706.65|5707.48|5706.78|5707.48|5706.78|5707.23|5706.53|8
1726796550000|2024-09-20 01:42:30|||||||||26
1726796560000|2024-09-20 01:42:40|||||||||7
1726796570000|2024-09-20 01:42:50|5707.6|5706.9|5707.73|5707.03|5707.73|5707.03|5707.6|5706.9|7
1726796580000|2024-09-20 01:43:00|5707.98|5707.28|5708.48|5707.78|5708.48|5707.78|5707.98|5707.28|42
1726796590000|2024-09-20 01:43:10|5708.35|5707.65|5708.35|5707.65|5708.48|5707.78|5708.23|5707.53|15
1726796600000|2024-09-20 01:43:20|5708.23|5707.53|5708.23|5707.53|5708.23|5707.53|5708.23|5707.53|10
1726796610000|2024-09-20 01:43:30|||||||||1
1726796620000|2024-09-20 01:43:40|5708.35|5707.65|5708.48|5707.78|5708.48|5707.78|5708.35|5707.65|18
1726796630000|2024-09-20 01:43:50|5708.35|5707.65|5708.23|5707.53|5708.35|5707.65|5707.98|5707.28|3
1726796650000|2024-09-20 01:44:10|5708.48|5707.78|5708.23|5707.53|5708.48|5707.78|5708.23|5707.53|56
1726796670000|2024-09-20 01:44:30|||||||||7
1726796710000|2024-09-20 01:45:10|5707.98|5707.28|5708.1|5707.4|5708.23|5707.53|5707.98|5707.28|38
1726796720000|2024-09-20 01:45:20|5707.98|5707.28|5708.23|5707.53|5708.23|5707.53|5707.98|5707.28|6
1726796730000|2024-09-20 01:45:30|5708.35|5707.65|5708.23|5707.53|5708.35|5707.65|5708.23|5707.53|61
1726796740000|2024-09-20 01:45:40|||||||||5
1726796750000|2024-09-20 01:45:50|5708.48|5707.78|5708.48|5707.78|5708.48|5707.78|5708.48|5707.78|16
1726796760000|2024-09-20 01:46:00|||||||||3
1726796770000|2024-09-20 01:46:10|5708.6|5707.9|5708.48|5707.78|5708.73|5708.03|5708.48|5707.78|23
1726796780000|2024-09-20 01:46:20|5708.6|5707.9|5708.98|5708.28|5708.98|5708.28|5708.6|5707.9|46
1726796790000|2024-09-20 01:46:30|5709.23|5708.53|5709.23|5708.53|5709.23|5708.53|5709.23|5708.53|64
1726796800000|2024-09-20 01:46:40|5708.98|5708.28|5708.73|5708.03|5708.98|5708.28|5708.48|5707.78|65
1726796810000|2024-09-20 01:46:50|||||||||5
1726796820000|2024-09-20 01:47:00|5708.85|5708.15|5708.73|5708.03|5708.85|5708.15|5708.73|5708.03|14
1726796840000|2024-09-20 01:47:20|5708.85|5708.15|5708.98|5708.28|5708.98|5708.28|5708.85|5708.15|105
1726796850000|2024-09-20 01:47:30|5709.1|5708.4|5709.23|5708.53|5709.23|5708.53|5709.1|5708.4|62
1726796860000|2024-09-20 01:47:40|5709.1|5708.4|5708.98|5708.28|5709.1|5708.4|5708.98|5708.28|10
1726796870000|2024-09-20 01:47:50|5709.23|5708.53|5709.23|5708.53|5709.23|5708.53|5708.98|5708.28|51
1726796880000|2024-09-20 01:48:00|5709.48|5708.78|5709.48|5708.78|5709.48|5708.78|5709.48|5708.78|15
1726796890000|2024-09-20 01:48:10|5709.6|5708.9|5709.48|5708.78|5709.6|5708.9|5709.48|5708.78|12
1726796900000|2024-09-20 01:48:20|5709.23|5708.53|5709.23|5708.53|5709.23|5708.53|5709.23|5708.53|12
1726796910000|2024-09-20 01:48:30|5709.48|5708.78|5709.23|5708.53|5709.48|5708.78|5709.23|5708.53|34
1726796920000|2024-09-20 01:48:40|5708.98|5708.28|5708.98|5708.28|5708.98|5708.28|5708.98|5708.28|10
1726796930000|2024-09-20 01:48:50|5708.73|5708.03|5708.98|5708.28|5708.98|5708.28|5708.73|5708.03|12
1726796940000|2024-09-20 01:49:00|5709.1|5708.4|5709.23|5708.53|5709.23|5708.53|5708.98|5708.28|13
1726796950000|2024-09-20 01:49:10|||||||||2
1726796960000|2024-09-20 01:49:20|5709.1|5708.4|5708.85|5708.15|5709.1|5708.4|5708.73|5708.03|20
1726796970000|2024-09-20 01:49:30|5708.98|5708.28|5708.98|5708.28|5708.98|5708.28|5708.85|5708.15|2
1726796980000|2024-09-20 01:49:40|5708.85|5708.15|5708.73|5708.03|5708.85|5708.15|5708.73|5708.03|35
1726796990000|2024-09-20 01:49:50|5708.85|5708.15|5708.98|5708.28|5708.98|5708.28|5708.85|5708.15|3
1726797000000|2024-09-20 01:50:00|5708.73|5708.03|5708.73|5708.03|5708.73|5708.03|5708.73|5708.03|11
1726797010000|2024-09-20 01:50:10|5708.98|5708.28|5708.98|5708.28|5708.98|5708.28|5708.98|5708.28|52
1726797020000|2024-09-20 01:50:20|5709.1|5708.4|5709.23|5708.53|5709.23|5708.53|5709.1|5708.4|10
1726797030000|2024-09-20 01:50:30|||||||||2
1726797040000|2024-09-20 01:50:40|5709.1|5708.4|5709.23|5708.53|5709.23|5708.53|5709.1|5708.4|34
1726797050000|2024-09-20 01:50:50|5709.35|5708.65|5708.98|5708.28|5709.35|5708.65|5708.98|5708.28|46
1726797060000|2024-09-20 01:51:00|5709.1|5708.4|5709.23|5708.53|5709.23|5708.53|5709.1|5708.4|13
1726797090000|2024-09-20 01:51:30|5709.1|5708.4|5708.98|5708.28|5709.1|5708.4|5708.98|5708.28|43
1726797100000|2024-09-20 01:51:40|5709.23|5708.53|5708.98|5708.28|5709.23|5708.53|5708.98|5708.28|20
1726797110000|2024-09-20 01:51:50|5709.1|5708.4|5709.23|5708.53|5709.23|5708.53|5709.1|5708.4|7
1726797120000|2024-09-20 01:52:00|5708.98|5708.28|5708.98|5708.28|5708.98|5708.28|5708.98|5708.28|17
1726797130000|2024-09-20 01:52:10|5709.23|5708.53|5708.73|5708.03|5709.23|5708.53|5708.73|5708.03|30
1726797140000|2024-09-20 01:52:20|5708.85|5708.15|5708.73|5708.03|5708.98|5708.28|5708.73|5708.03|18
1726797150000|2024-09-20 01:52:30|||||||||6
1726797160000|2024-09-20 01:52:40|5708.85|5708.15|5708.98|5708.28|5708.98|5708.28|5708.85|5708.15|16
1726797170000|2024-09-20 01:52:50|5709.1|5708.4|5708.98|5708.28|5709.1|5708.4|5708.98|5708.28|9
1726797180000|2024-09-20 01:53:00|5709.23|5708.53|5709.23|5708.53|5709.23|5708.53|5708.98|5708.28|22
1726797190000|2024-09-20 01:53:10|5709.1|5708.4|5708.98|5708.28|5709.1|5708.4|5708.98|5708.28|7
1726797200000|2024-09-20 01:53:20|||||||||5
1726797210000|2024-09-20 01:53:30|||||||||8
1726797220000|2024-09-20 01:53:40|||||||||4
1726797240000|2024-09-20 01:54:00|5709.1|5708.4|5709.1|5708.4|5709.23|5708.53|5709.1|5708.4|21
1726797250000|2024-09-20 01:54:10|5708.98|5708.28|5709.48|5708.78|5709.48|5708.78|5708.98|5708.28|52
1726797270000|2024-09-20 01:54:30|5709.73|5709.03|5710.48|5709.78|5710.48|5709.78|5709.73|5709.03|201
1726797280000|2024-09-20 01:54:40|||||||||23
1726797290000|2024-09-20 01:54:50|5710.35|5709.65|5710.48|5709.78|5710.48|5709.78|5710.35|5709.65|22
1726797300000|2024-09-20 01:55:00|5710.6|5709.9|5710.98|5710.28|5711.23|5710.53|5710.6|5709.9|123
1726797310000|2024-09-20 01:55:10|5711.1|5710.4|5711.48|5710.78|5711.48|5710.78|5711.1|5710.4|60
1726797320000|2024-09-20 01:55:20|5711.73|5711.03|5711.6|5710.9|5711.98|5711.28|5711.48|5710.78|93
1726797330000|2024-09-20 01:55:30|5711.73|5711.03|5711.48|5710.78|5711.73|5711.03|5711.48|5710.78|44
1726797340000|2024-09-20 01:55:40|5711.23|5710.53|5710.73|5710.03|5711.23|5710.53|5710.73|5710.03|83
1726797350000|2024-09-20 01:55:50|5710.6|5709.9|5710.48|5709.78|5710.6|5709.9|5710.48|5709.78|30
1726797360000|2024-09-20 01:56:00|5710.23|5709.53|5710.23|5709.53|5710.23|5709.53|5710.23|5709.53|15
1726797370000|2024-09-20 01:56:10|5710.35|5709.65|5710.23|5709.53|5710.48|5709.78|5710.23|5709.53|24
1726797380000|2024-09-20 01:56:20|||||||||1
1726797390000|2024-09-20 01:56:30|5709.98|5709.28|5709.98|5709.28|5709.98|5709.28|5709.85|5709.15|39
1726797400000|2024-09-20 01:56:40|5709.85|5709.15|5709.73|5709.03|5709.85|5709.15|5709.73|5709.03|19
1726797410000|2024-09-20 01:56:50|5709.85|5709.15|5709.73|5709.03|5709.98|5709.28|5709.73|5709.03|30
1726797420000|2024-09-20 01:57:00|5709.23|5708.53|5709.23|5708.53|5709.23|5708.53|5708.73|5708.03|466
1726797430000|2024-09-20 01:57:10|5709.48|5708.78|5709.73|5709.03|5709.73|5709.03|5709.48|5708.78|27
1726797440000|2024-09-20 01:57:20|||||||||3
1726797460000|2024-09-20 01:57:40|5709.85|5709.15|5710.23|5709.53|5710.23|5709.53|5709.85|5709.15|33
1726797470000|2024-09-20 01:57:50|5710.35|5709.65|5710.48|5709.78|5710.48|5709.78|5710.23|5709.53|56
1726797480000|2024-09-20 01:58:00|5710.23|5709.53|5710.48|5709.78|5710.48|5709.78|5710.23|5709.53|25
1726797490000|2024-09-20 01:58:10|||||||||2
1726797500000|2024-09-20 01:58:20|||||||||3
1726797510000|2024-09-20 01:58:30|||||||||5
1726797520000|2024-09-20 01:58:40|||||||||6
1726797530000|2024-09-20 01:58:50|5710.6|5709.9|5710.73|5710.03|5710.73|5710.03|5710.6|5709.9|10
1726797540000|2024-09-20 01:59:00|||||||||2
1726797550000|2024-09-20 01:59:10|5710.85|5710.15|5710.98|5710.28|5710.98|5710.28|5710.85|5710.15|17
1726797560000|2024-09-20 01:59:20|5710.73|5710.03|5710.98|5710.28|5710.98|5710.28|5710.73|5710.03|13
1726797570000|2024-09-20 01:59:30|||||||||2
1726797580000|2024-09-20 01:59:40|5711.1|5710.4|5711.23|5710.53|5711.23|5710.53|5710.98|5710.28|23
1726797590000|2024-09-20 01:59:50|5711.1|5710.4|5710.98|5710.28|5711.1|5710.4|5710.98|5710.28|4
1726797600000|2024-09-20 02:00:00|5710.73|5710.03|5711.1|5710.4|5711.23|5710.53|5710.73|5710.03|54
1726797610000|2024-09-20 02:00:10|5710.98|5710.28|5710.23|5709.53|5711.1|5710.4|5710.23|5709.53|53
1726797620000|2024-09-20 02:00:20|5710.35|5709.65|5710.48|5709.78|5710.48|5709.78|5710.23|5709.53|19
1726797630000|2024-09-20 02:00:30|5710.6|5709.9|5710.48|5709.78|5710.6|5709.9|5710.48|5709.78|7
1726797640000|2024-09-20 02:00:40|5710.6|5709.9|5710.73|5710.03|5710.73|5710.03|5710.48|5709.78|21
1726797650000|2024-09-20 02:00:50|||||||||4
1726797660000|2024-09-20 02:01:00|||||||||2
1726797670000|2024-09-20 02:01:10|||||||||13
1726797680000|2024-09-20 02:01:20|5710.6|5709.9|5710.48|5709.78|5710.6|5709.9|5710.48|5709.78|7
1726797690000|2024-09-20 02:01:30|5710.6|5709.9|5710.73|5710.03|5710.73|5710.03|5710.6|5709.9|7
1726797700000|2024-09-20 02:01:40|5710.98|5710.28|5710.98|5710.28|5710.98|5710.28|5710.98|5710.28|33
1726797710000|2024-09-20 02:01:50|5711.1|5710.4|5710.98|5710.28|5711.23|5710.53|5710.98|5710.28|25
1726797720000|2024-09-20 02:02:00|5711.1|5710.4|5711.23|5710.53|5711.23|5710.53|5710.98|5710.28|6
1726797730000|2024-09-20 02:02:10|5711.1|5710.4|5711.23|5710.53|5711.23|5710.53|5710.98|5710.28|14
1726797750000|2024-09-20 02:02:30|||||||||11
1726797770000|2024-09-20 02:02:50|5711.35|5710.65|5711.48|5710.78|5711.48|5710.78|5711.35|5710.65|8
1726797780000|2024-09-20 02:03:00|5711.6|5710.9|5711.73|5711.03|5711.73|5711.03|5711.48|5710.78|43
1726797790000|2024-09-20 02:03:10|5711.6|5710.9|5711.98|5711.28|5711.98|5711.28|5711.6|5710.9|36
1726797800000|2024-09-20 02:03:20|5712.1|5711.4|5712.23|5711.53|5712.23|5711.53|5711.98|5711.28|35
1726797810000|2024-09-20 02:03:30|5712.35|5711.65|5712.48|5711.78|5712.48|5711.78|5712.35|5711.65|24
1726797820000|2024-09-20 02:03:40|5712.73|5712.03|5712.98|5712.28|5712.98|5712.28|5712.73|5712.03|55
1726797830000|2024-09-20 02:03:50|5712.73|5712.03|5713.23|5712.53|5713.23|5712.53|5712.73|5712.03|28
1726797840000|2024-09-20 02:04:00|5713.1|5712.4|5713.23|5712.53|5713.35|5712.65|5712.98|5712.28|49
1726797850000|2024-09-20 02:04:10|5713.1|5712.4|5712.73|5712.03|5713.23|5712.53|5712.73|5712.03|46
1726797860000|2024-09-20 02:04:20|5712.6|5711.9|5712.48|5711.78|5712.6|5711.9|5712.35|5711.65|21
1726797870000|2024-09-20 02:04:30|5712.35|5711.65|5712.23|5711.53|5712.35|5711.65|5712.23|5711.53|17
1726797880000|2024-09-20 02:04:40|5712.35|5711.65|5712.48|5711.78|5712.48|5711.78|5712.35|5711.65|35
1726797890000|2024-09-20 02:04:50|5712.35|5711.65|5712.23|5711.53|5712.35|5711.65|5712.23|5711.53|7
1726797900000|2024-09-20 02:05:00|5711.98|5711.28|5711.98|5711.28|5712.23|5711.53|5711.98|5711.28|51
1726797910000|2024-09-20 02:05:10|5711.73|5711.03|5711.73|5711.03|5711.73|5711.03|5711.48|5710.78|42
1726797920000|2024-09-20 02:05:20|5711.85|5711.15|5711.98|5711.28|5712.23|5711.53|5711.73|5711.03|20
1726797930000|2024-09-20 02:05:30|5711.73|5711.03|5711.98|5711.28|5711.98|5711.28|5711.73|5711.03|26
1726797940000|2024-09-20 02:05:40|5711.85|5711.15|5711.73|5711.03|5711.98|5711.28|5711.73|5711.03|5
1726797950000|2024-09-20 02:05:50|5711.85|5711.15|5711.98|5711.28|5711.98|5711.28|5711.85|5711.15|6
1726797960000|2024-09-20 02:06:00|5711.73|5711.03|5711.73|5711.03|5711.98|5711.28|5711.73|5711.03|29
1726797970000|2024-09-20 02:06:10|||||||||3
1726797980000|2024-09-20 02:06:20|5711.48|5710.78|5711.23|5710.53|5711.48|5710.78|5711.23|5710.53|29
1726797990000|2024-09-20 02:06:30|5711.48|5710.78|5711.48|5710.78|5711.48|5710.78|5711.35|5710.65|17
1726798000000|2024-09-20 02:06:40|5711.35|5710.65|5711.23|5710.53|5711.48|5710.78|5711.23|5710.53|12
1726798010000|2024-09-20 02:06:50|||||||||2
1726798020000|2024-09-20 02:07:00|5711.48|5710.78|5711.48|5710.78|5711.48|5710.78|5711.35|5710.65|21
1726798030000|2024-09-20 02:07:10|5711.6|5710.9|5711.73|5711.03|5711.73|5711.03|5711.6|5710.9|8
1726798040000|2024-09-20 02:07:20|||||||||2
1726798050000|2024-09-20 02:07:30|||||||||4
1726798060000|2024-09-20 02:07:40|5711.48|5710.78|5711.23|5710.53|5711.48|5710.78|5711.23|5710.53|16
1726798070000|2024-09-20 02:07:50|5711.35|5710.65|5711.48|5710.78|5711.48|5710.78|5711.23|5710.53|18
1726798080000|2024-09-20 02:08:00|5711.35|5710.65|5711.48|5710.78|5711.48|5710.78|5711.23|5710.53|10
1726798090000|2024-09-20 02:08:10|5711.23|5710.53|5710.98|5710.28|5711.48|5710.78|5710.98|5710.28|33
1726798100000|2024-09-20 02:08:20|||||||||5
1726798110000|2024-09-20 02:08:30|5711.23|5710.53|5711.23|5710.53|5711.23|5710.53|5710.98|5710.28|27
1726798140000|2024-09-20 02:09:00|5710.98|5710.28|5710.98|5710.28|5710.98|5710.28|5710.98|5710.28|21
1726798150000|2024-09-20 02:09:10|5710.85|5710.15|5710.23|5709.53|5710.98|5710.28|5710.23|5709.53|104
1726798160000|2024-09-20 02:09:20|5710.48|5709.78|5710.23|5709.53|5710.48|5709.78|5710.23|5709.53|60
1726798170000|2024-09-20 02:09:30|5710.1|5709.4|5709.98|5709.28|5710.1|5709.4|5709.98|5709.28|15
1726798180000|2024-09-20 02:09:40|5709.73|5709.03|5709.73|5709.03|5709.73|5709.03|5709.73|5709.03|18
1726798190000|2024-09-20 02:09:50|||||||||14
1726798200000|2024-09-20 02:10:00|5709.85|5709.15|5709.73|5709.03|5709.85|5709.15|5709.73|5709.03|36
1726798210000|2024-09-20 02:10:10|5709.6|5708.9|5709.48|5708.78|5709.6|5708.9|5709.48|5708.78|24
1726798220000|2024-09-20 02:10:20|5709.6|5708.9|5709.73|5709.03|5709.73|5709.03|5709.6|5708.9|16
1726798230000|2024-09-20 02:10:30|5709.48|5708.78|5709.48|5708.78|5709.6|5708.9|5709.48|5708.78|53
1726798240000|2024-09-20 02:10:40|||||||||6
1726798250000|2024-09-20 02:10:50|||||||||6
1726798270000|2024-09-20 02:11:10|5709.6|5708.9|5709.98|5709.28|5710.23|5709.53|5709.6|5708.9|93
1726798280000|2024-09-20 02:11:20|5710.1|5709.4|5709.98|5709.28|5710.23|5709.53|5709.98|5709.28|22
1726798290000|2024-09-20 02:11:30|5710.1|5709.4|5709.98|5709.28|5710.1|5709.4|5709.98|5709.28|0
1726798300000|2024-09-20 02:11:40|5709.73|5709.03|5709.48|5708.78|5709.73|5709.03|5709.48|5708.78|46
1726798310000|2024-09-20 02:11:50|5709.6|5708.9|5709.73|5709.03|5709.73|5709.03|5709.6|5708.9|7
1726798320000|2024-09-20 02:12:00|5709.85|5709.15|5709.73|5709.03|5709.98|5709.28|5709.73|5709.03|27
1726798330000|2024-09-20 02:12:10|5709.98|5709.28|5710.23|5709.53|5710.23|5709.53|5709.98|5709.28|16
1726798340000|2024-09-20 02:12:20|5709.98|5709.28|5709.98|5709.28|5709.98|5709.28|5709.98|5709.28|14
1726798360000|2024-09-20 02:12:40|5709.73|5709.03|5709.48|5708.78|5709.73|5709.03|5709.23|5708.53|54
1726798370000|2024-09-20 02:12:50|||||||||3
1726798380000|2024-09-20 02:13:00|||||||||1
1726798390000|2024-09-20 02:13:10|5709.35|5708.65|5709.73|5709.03|5709.73|5709.03|5709.23|5708.53|38
1726798400000|2024-09-20 02:13:20|5709.98|5709.28|5710.23|5709.53|5710.23|5709.53|5709.98|5709.28|18
1726798410000|2024-09-20 02:13:30|5710.1|5709.4|5709.98|5709.28|5710.1|5709.4|5709.98|5709.28|13
1726798420000|2024-09-20 02:13:40|5710.1|5709.4|5710.23|5709.53|5710.23|5709.53|5709.98|5709.28|17
1726798430000|2024-09-20 02:13:50|5710.35|5709.65|5710.73|5710.03|5710.73|5710.03|5710.35|5709.65|55
1726798440000|2024-09-20 02:14:00|5710.48|5709.78|5710.35|5709.65|5710.48|5709.78|5710.23|5709.53|25
1726798450000|2024-09-20 02:14:10|5710.48|5709.78|5710.48|5709.78|5710.48|5709.78|5710.23|5709.53|19
1726798460000|2024-09-20 02:14:20|5710.23|5709.53|5710.23|5709.53|5710.23|5709.53|5710.23|5709.53|11
1726798470000|2024-09-20 02:14:30|5710.48|5709.78|5710.48|5709.78|5710.73|5710.03|5710.48|5709.78|31
1726798480000|2024-09-20 02:14:40|5710.6|5709.9|5710.73|5710.03|5710.73|5710.03|5710.6|5709.9|8
1726798490000|2024-09-20 02:14:50|5710.85|5710.15|5710.98|5710.28|5710.98|5710.28|5710.73|5710.03|30
1726798500000|2024-09-20 02:15:00|5710.73|5710.03|5710.73|5710.03|5710.73|5710.03|5710.73|5710.03|3
1726798510000|2024-09-20 02:15:10|5710.48|5709.78|5710.73|5710.03|5710.73|5710.03|5710.48|5709.78|13
1726798520000|2024-09-20 02:15:20|||||||||2
1726798530000|2024-09-20 02:15:30|5710.6|5709.9|5710.48|5709.78|5710.6|5709.9|5710.48|5709.78|15
1726798540000|2024-09-20 02:15:40|5710.6|5709.9|5710.48|5709.78|5710.73|5710.03|5710.48|5709.78|0
1726798550000|2024-09-20 02:15:50|5710.6|5709.9|5710.48|5709.78|5710.6|5709.9|5710.48|5709.78|4
1726798560000|2024-09-20 02:16:00|5710.6|5709.9|5710.73|5710.03|5710.73|5710.03|5710.6|5709.9|0
1726798570000|2024-09-20 02:16:10|||||||||2
1726798580000|2024-09-20 02:16:20|5710.48|5709.78|5710.98|5710.28|5710.98|5710.28|5710.48|5709.78|14
1726798600000|2024-09-20 02:16:40|5710.85|5710.15|5710.73|5710.03|5710.85|5710.15|5710.73|5710.03|11
1726798610000|2024-09-20 02:16:50|||||||||3
1726798630000|2024-09-20 02:17:10|5710.48|5709.78|5710.48|5709.78|5710.48|5709.78|5710.48|5709.78|23
1726798640000|2024-09-20 02:17:20|5710.23|5709.53|5710.23|5709.53|5710.23|5709.53|5709.98|5709.28|26
1726798650000|2024-09-20 02:17:30|5710.35|5709.65|5710.23|5709.53|5710.48|5709.78|5710.23|5709.53|25
1726798660000|2024-09-20 02:17:40|||||||||4
1726798670000|2024-09-20 02:17:50|||||||||2
1726798680000|2024-09-20 02:18:00|5710.1|5709.4|5709.98|5709.28|5710.1|5709.4|5709.98|5709.28|9
1726798690000|2024-09-20 02:18:10|||||||||3
1726798700000|2024-09-20 02:18:20|5709.85|5709.15|5709.48|5708.78|5709.85|5709.15|5709.48|5708.78|50
1726798710000|2024-09-20 02:18:30|||||||||4
1726798720000|2024-09-20 02:18:40|5709.35|5708.65|5709.48|5708.78|5709.48|5708.78|5709.23|5708.53|9
1726798730000|2024-09-20 02:18:50|5709.35|5708.65|5709.23|5708.53|5709.35|5708.65|5709.23|5708.53|14
1726798740000|2024-09-20 02:19:00|5709.1|5708.4|5708.73|5708.03|5709.1|5708.4|5708.73|5708.03|44
1726798750000|2024-09-20 02:19:10|||||||||12
1726798760000|2024-09-20 02:19:20|5708.85|5708.15|5708.98|5708.28|5708.98|5708.28|5708.85|5708.15|27
1726798770000|2024-09-20 02:19:30|5708.85|5708.15|5708.73|5708.03|5708.85|5708.15|5708.73|5708.03|5
1726798790000|2024-09-20 02:19:50|5708.48|5707.78|5708.48|5707.78|5708.48|5707.78|5708.23|5707.53|34
1726798800000|2024-09-20 02:20:00|5708.35|5707.65|5708.48|5707.78|5708.48|5707.78|5708.35|5707.65|13
1726798810000|2024-09-20 02:20:10|5708.73|5708.03|5708.6|5707.9|5708.73|5708.03|5708.6|5707.9|21
1726798820000|2024-09-20 02:20:20|5708.73|5708.03|5708.73|5708.03|5708.73|5708.03|5708.73|5708.03|0
1726798830000|2024-09-20 02:20:30|5708.6|5707.9|5708.48|5707.78|5708.6|5707.9|5708.23|5707.53|60
1726798840000|2024-09-20 02:20:40|5708.35|5707.65|5708.23|5707.53|5708.35|5707.65|5708.23|5707.53|0
1726798850000|2024-09-20 02:20:50|5708.1|5707.4|5707.98|5707.28|5708.1|5707.4|5707.98|5707.28|10
1726798860000|2024-09-20 02:21:00|||||||||18
1726798870000|2024-09-20 02:21:10|||||||||35
1726798880000|2024-09-20 02:21:20|5708.23|5707.53|5707.98|5707.28|5708.23|5707.53|5707.98|5707.28|22
1726798890000|2024-09-20 02:21:30|5707.85|5707.15|5707.73|5707.03|5707.85|5707.15|5707.73|5707.03|14
1726798910000|2024-09-20 02:21:50|5707.6|5706.9|5707.48|5706.78|5707.6|5706.9|5707.48|5706.78|32
1726798930000|2024-09-20 02:22:10|5707.73|5707.03|5707.73|5707.03|5707.73|5707.03|5707.73|5707.03|42
1726798940000|2024-09-20 02:22:20|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|18
1726798950000|2024-09-20 02:22:30|||||||||7
1726798960000|2024-09-20 02:22:40|5708.1|5707.4|5707.98|5707.28|5708.23|5707.53|5707.98|5707.28|4
1726798980000|2024-09-20 02:23:00|5708.1|5707.4|5708.23|5707.53|5708.23|5707.53|5708.1|5707.4|6
1726799000000|2024-09-20 02:23:20|5708.1|5707.4|5707.98|5707.28|5708.1|5707.4|5707.98|5707.28|8
1726799020000|2024-09-20 02:23:40|5707.85|5707.15|5707.85|5707.15|5707.98|5707.28|5707.85|5707.15|38
1726799030000|2024-09-20 02:23:50|5707.73|5707.03|5707.85|5707.15|5707.98|5707.28|5707.73|5707.03|7
1726799040000|2024-09-20 02:24:00|5707.73|5707.03|5707.73|5707.03|5707.73|5707.03|5707.73|5707.03|6
1726799050000|2024-09-20 02:24:10|||||||||2
1726799060000|2024-09-20 02:24:20|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|5707.73|5707.03|11
1726799090000|2024-09-20 02:24:50|5708.1|5707.4|5708.23|5707.53|5708.23|5707.53|5707.98|5707.28|15
1726799100000|2024-09-20 02:25:00|5708.1|5707.4|5708.23|5707.53|5708.23|5707.53|5707.98|5707.28|28
1726799110000|2024-09-20 02:25:10|5708.35|5707.65|5708.35|5707.65|5708.48|5707.78|5708.23|5707.53|6
1726799120000|2024-09-20 02:25:20|5708.23|5707.53|5708.23|5707.53|5708.35|5707.65|5708.23|5707.53|0
1726799130000|2024-09-20 02:25:30|||||||||4
1726799140000|2024-09-20 02:25:40|5708.35|5707.65|5708.48|5707.78|5708.48|5707.78|5708.35|5707.65|4
1726799150000|2024-09-20 02:25:50|5708.23|5707.53|5708.48|5707.78|5708.48|5707.78|5708.23|5707.53|7
1726799160000|2024-09-20 02:26:00|5708.23|5707.53|5708.23|5707.53|5708.35|5707.65|5708.23|5707.53|9
1726799180000|2024-09-20 02:26:20|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|6
1726799200000|2024-09-20 02:26:40|||||||||3
1726799210000|2024-09-20 02:26:50|5708.23|5707.53|5708.23|5707.53|5708.23|5707.53|5708.23|5707.53|14
1726799220000|2024-09-20 02:27:00|||||||||8
1726799250000|2024-09-20 02:27:30|5708.35|5707.65|5708.48|5707.78|5708.48|5707.78|5708.35|5707.65|8
1726799260000|2024-09-20 02:27:40|5708.73|5708.03|5708.73|5708.03|5708.73|5708.03|5708.73|5708.03|3
1726799270000|2024-09-20 02:27:50|5708.6|5707.9|5708.73|5708.03|5708.73|5708.03|5708.48|5707.78|4
1726799280000|2024-09-20 02:28:00|5708.85|5708.15|5708.73|5708.03|5708.98|5708.28|5708.73|5708.03|16
1726799290000|2024-09-20 02:28:10|||||||||1
1726799300000|2024-09-20 02:28:20|5708.48|5707.78|5708.48|5707.78|5708.6|5707.9|5708.48|5707.78|15
1726799310000|2024-09-20 02:28:30|5708.6|5707.9|5708.6|5707.9|5708.6|5707.9|5708.6|5707.9|0
1726799320000|2024-09-20 02:28:40|5708.73|5708.03|5708.6|5707.9|5708.73|5708.03|5708.48|5707.78|9
1726799330000|2024-09-20 02:28:50|5708.48|5707.78|5708.48|5707.78|5708.48|5707.78|5708.48|5707.78|0
1726799340000|2024-09-20 02:29:00|5708.23|5707.53|5708.48|5707.78|5708.48|5707.78|5708.23|5707.53|18
1726799380000|2024-09-20 02:29:40|5708.6|5707.9|5708.48|5707.78|5708.73|5708.03|5708.35|5707.65|14
1726799390000|2024-09-20 02:29:50|5708.23|5707.53|5708.23|5707.53|5708.35|5707.65|5708.23|5707.53|8
1726799400000|2024-09-20 02:30:00|5708.35|5707.65|5708.23|5707.53|5708.48|5707.78|5708.23|5707.53|8
1726799410000|2024-09-20 02:30:10|5708.35|5707.65|5708.23|5707.53|5708.35|5707.65|5708.23|5707.53|4
1726799420000|2024-09-20 02:30:20|5708.35|5707.65|5708.23|5707.53|5708.48|5707.78|5708.23|5707.53|2
1726799430000|2024-09-20 02:30:30|5708.35|5707.65|5708.23|5707.53|5708.35|5707.65|5708.23|5707.53|7
1726799440000|2024-09-20 02:30:40|5708.35|5707.65|5708.73|5708.03|5708.73|5708.03|5708.35|5707.65|19
1726799460000|2024-09-20 02:31:00|5708.85|5708.15|5708.98|5708.28|5708.98|5708.28|5708.85|5708.15|5
1726799470000|2024-09-20 02:31:10|5709.23|5708.53|5709.23|5708.53|5709.23|5708.53|5709.23|5708.53|8
1726799480000|2024-09-20 02:31:20|5709.1|5708.4|5708.98|5708.28|5709.1|5708.4|5708.98|5708.28|14
1726799490000|2024-09-20 02:31:30|5709.23|5708.53|5709.23|5708.53|5709.23|5708.53|5709.23|5708.53|4
1726799500000|2024-09-20 02:31:40|5709.1|5708.4|5708.98|5708.28|5709.1|5708.4|5708.98|5708.28|19
1726799510000|2024-09-20 02:31:50|5709.1|5708.4|5708.98|5708.28|5709.23|5708.53|5708.98|5708.28|9
1726799520000|2024-09-20 02:32:00|5708.73|5708.03|5708.73|5708.03|5708.73|5708.03|5708.73|5708.03|19
1726799530000|2024-09-20 02:32:10|5708.98|5708.28|5709.48|5708.78|5709.48|5708.78|5708.98|5708.28|66
1726799540000|2024-09-20 02:32:20|5709.73|5709.03|5709.48|5708.78|5709.73|5709.03|5709.48|5708.78|36
1726799550000|2024-09-20 02:32:30|5709.35|5708.65|5709.23|5708.53|5709.48|5708.78|5709.23|5708.53|16
1726799560000|2024-09-20 02:32:40|5709.35|5708.65|5709.23|5708.53|5709.48|5708.78|5709.23|5708.53|28
1726799570000|2024-09-20 02:32:50|5709.35|5708.65|5709.35|5708.65|5709.48|5708.78|5709.23|5708.53|5
1726799580000|2024-09-20 02:33:00|5709.48|5708.78|5709.48|5708.78|5709.48|5708.78|5709.48|5708.78|0
1726799590000|2024-09-20 02:33:10|5709.35|5708.65|5709.23|5708.53|5709.35|5708.65|5709.23|5708.53|3
1726799600000|2024-09-20 02:33:20|5709.1|5708.4|5708.98|5708.28|5709.1|5708.4|5708.98|5708.28|8
1726799610000|2024-09-20 02:33:30|5708.73|5708.03|5708.98|5708.28|5708.98|5708.28|5708.73|5708.03|14
1726799620000|2024-09-20 02:33:40|5709.23|5708.53|5709.23|5708.53|5709.23|5708.53|5709.23|5708.53|10
1726799630000|2024-09-20 02:33:50|||||||||1
1726799640000|2024-09-20 02:34:00|5709.35|5708.65|5709.23|5708.53|5709.35|5708.65|5709.23|5708.53|22
1726799650000|2024-09-20 02:34:10|5709.35|5708.65|5709.48|5708.78|5709.48|5708.78|5709.23|5708.53|13
1726799660000|2024-09-20 02:34:20|5709.73|5709.03|5709.73|5709.03|5709.73|5709.03|5709.73|5709.03|14
1726799670000|2024-09-20 02:34:30|5709.6|5708.9|5709.48|5708.78|5709.6|5708.9|5709.48|5708.78|17
1726799680000|2024-09-20 02:34:40|5709.23|5708.53|5709.23|5708.53|5709.23|5708.53|5709.23|5708.53|8
1726799700000|2024-09-20 02:35:00|5708.98|5708.28|5708.98|5708.28|5708.98|5708.28|5708.98|5708.28|9
1726799710000|2024-09-20 02:35:10|5708.73|5708.03|5708.98|5708.28|5708.98|5708.28|5708.73|5708.03|20
1726799720000|2024-09-20 02:35:20|5709.1|5708.4|5709.23|5708.53|5709.23|5708.53|5709.1|5708.4|10
1726799730000|2024-09-20 02:35:30|5709.1|5708.4|5708.98|5708.28|5709.1|5708.4|5708.98|5708.28|2
1726799740000|2024-09-20 02:35:40|5709.1|5708.4|5708.98|5708.28|5709.23|5708.53|5708.98|5708.28|7
1726799750000|2024-09-20 02:35:50|||||||||1
1726799760000|2024-09-20 02:36:00|5708.85|5708.15|5708.73|5708.03|5708.85|5708.15|5708.73|5708.03|10
1726799770000|2024-09-20 02:36:10|5708.6|5707.9|5708.73|5708.03|5708.73|5708.03|5708.6|5707.9|5
1726799780000|2024-09-20 02:36:20|||||||||2
1726799800000|2024-09-20 02:36:40|5708.6|5707.9|5708.48|5707.78|5708.6|5707.9|5708.23|5707.53|24
1726799810000|2024-09-20 02:36:50|5708.35|5707.65|5708.23|5707.53|5708.35|5707.65|5708.23|5707.53|4
1726799820000|2024-09-20 02:37:00|||||||||2
1726799830000|2024-09-20 02:37:10|5708.1|5707.4|5708.23|5707.53|5708.23|5707.53|5708.1|5707.4|19
1726799840000|2024-09-20 02:37:20|5707.98|5707.28|5708.23|5707.53|5708.23|5707.53|5707.98|5707.28|17
1726799850000|2024-09-20 02:37:30|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|7
1726799860000|2024-09-20 02:37:40|5708.1|5707.4|5708.23|5707.53|5708.23|5707.53|5708.1|5707.4|35
1726799880000|2024-09-20 02:38:00|5708.1|5707.4|5707.98|5707.28|5708.1|5707.4|5707.98|5707.28|18
1726799890000|2024-09-20 02:38:10|5708.23|5707.53|5708.23|5707.53|5708.23|5707.53|5708.23|5707.53|11
1726799900000|2024-09-20 02:38:20|5708.1|5707.4|5708.23|5707.53|5708.23|5707.53|5707.98|5707.28|5
1726799920000|2024-09-20 02:38:40|5708.35|5707.65|5708.23|5707.53|5708.48|5707.78|5708.23|5707.53|20
1726799930000|2024-09-20 02:38:50|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|5
1726799950000|2024-09-20 02:39:10|||||||||3
1726799970000|2024-09-20 02:39:30|5707.73|5707.03|5707.73|5707.03|5707.73|5707.03|5707.73|5707.03|11
1726799980000|2024-09-20 02:39:40|||||||||3
1726799990000|2024-09-20 02:39:50|5707.6|5706.9|5707.73|5707.03|5707.73|5707.03|5707.6|5706.9|27
1726800000000|2024-09-20 02:40:00|5707.85|5707.15|5707.98|5707.28|5707.98|5707.28|5707.85|5707.15|15
1726800010000|2024-09-20 02:40:10|5708.23|5707.53|5708.23|5707.53|5708.23|5707.53|5708.23|5707.53|5
1726800020000|2024-09-20 02:40:20|||||||||12
1726800030000|2024-09-20 02:40:30|5708.35|5707.65|5708.48|5707.78|5708.48|5707.78|5708.35|5707.65|3
1726800040000|2024-09-20 02:40:40|5708.35|5707.65|5708.48|5707.78|5708.48|5707.78|5708.23|5707.53|5
1726800050000|2024-09-20 02:40:50|5708.35|5707.65|5708.23|5707.53|5708.35|5707.65|5708.23|5707.53|6
1726800060000|2024-09-20 02:41:00|5708.35|5707.65|5707.98|5707.28|5708.48|5707.78|5707.98|5707.28|9
1726800070000|2024-09-20 02:41:10|5708.1|5707.4|5708.23|5707.53|5708.23|5707.53|5708.1|5707.4|6
1726800090000|2024-09-20 02:41:30|5708.35|5707.65|5708.48|5707.78|5708.48|5707.78|5708.35|5707.65|13
1726800100000|2024-09-20 02:41:40|5708.35|5707.65|5708.35|5707.65|5708.35|5707.65|5708.35|5707.65|2
1726800110000|2024-09-20 02:41:50|5708.48|5707.78|5708.23|5707.53|5708.48|5707.78|5708.23|5707.53|0
1726800120000|2024-09-20 02:42:00|5708.35|5707.65|5708.23|5707.53|5708.35|5707.65|5708.23|5707.53|3
1726800140000|2024-09-20 02:42:20|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|7
1726800150000|2024-09-20 02:42:30|5707.73|5707.03|5707.73|5707.03|5707.73|5707.03|5707.73|5707.03|18
1726800160000|2024-09-20 02:42:40|||||||||7
1726800170000|2024-09-20 02:42:50|5707.48|5706.78|5707.48|5706.78|5707.48|5706.78|5707.48|5706.78|16
1726800190000|2024-09-20 02:43:10|5707.6|5706.9|5707.48|5706.78|5707.6|5706.9|5707.48|5706.78|17
1726800200000|2024-09-20 02:43:20|5707.73|5707.03|5707.85|5707.15|5707.85|5707.15|5707.73|5707.03|26
1726800210000|2024-09-20 02:43:30|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|5707.73|5707.03|10
1726800250000|2024-09-20 02:44:10|||||||||5
1726800270000|2024-09-20 02:44:30|||||||||14
1726800280000|2024-09-20 02:44:40|5708.1|5707.4|5707.98|5707.28|5708.1|5707.4|5707.98|5707.28|13
1726800290000|2024-09-20 02:44:50|5708.1|5707.4|5707.98|5707.28|5708.1|5707.4|5707.98|5707.28|1
1726800300000|2024-09-20 02:45:00|5708.1|5707.4|5707.98|5707.28|5708.23|5707.53|5707.98|5707.28|3
1726800320000|2024-09-20 02:45:20|5707.85|5707.15|5707.73|5707.03|5707.85|5707.15|5707.73|5707.03|11
1726800330000|2024-09-20 02:45:30|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|6
1726800350000|2024-09-20 02:45:50|||||||||1
1726800360000|2024-09-20 02:46:00|5708.1|5707.4|5708.23|5707.53|5708.23|5707.53|5708.1|5707.4|4
1726800370000|2024-09-20 02:46:10|5708.1|5707.4|5707.98|5707.28|5708.1|5707.4|5707.98|5707.28|4
1726800380000|2024-09-20 02:46:20|||||||||1
1726800390000|2024-09-20 02:46:30|5708.1|5707.4|5708.23|5707.53|5708.23|5707.53|5708.1|5707.4|2
1726800400000|2024-09-20 02:46:40|||||||||2
1726800410000|2024-09-20 02:46:50|5708.35|5707.65|5708.35|5707.65|5708.48|5707.78|5708.23|5707.53|11
1726800420000|2024-09-20 02:47:00|5708.23|5707.53|5708.23|5707.53|5708.23|5707.53|5708.23|5707.53|0
1726800450000|2024-09-20 02:47:30|||||||||3
1726800460000|2024-09-20 02:47:40|||||||||1
1726800480000|2024-09-20 02:48:00|5707.98|5707.28|5707.73|5707.03|5707.98|5707.28|5707.73|5707.03|29
1726800490000|2024-09-20 02:48:10|5707.6|5706.9|5707.23|5706.53|5707.6|5706.9|5707.23|5706.53|48
1726800500000|2024-09-20 02:48:20|||||||||1
1726800510000|2024-09-20 02:48:30|||||||||3
1726800520000|2024-09-20 02:48:40|5707.35|5706.65|5707.48|5706.78|5707.48|5706.78|5707.23|5706.53|42
1726800530000|2024-09-20 02:48:50|5707.23|5706.53|5707.23|5706.53|5707.48|5706.78|5707.23|5706.53|23
1726800540000|2024-09-20 02:49:00|5707.35|5706.65|5707.23|5706.53|5707.35|5706.65|5707.23|5706.53|7
1726800550000|2024-09-20 02:49:10|5706.98|5706.28|5706.98|5706.28|5706.98|5706.28|5706.98|5706.28|36
1726800560000|2024-09-20 02:49:20|5706.85|5706.15|5706.73|5706.03|5706.98|5706.28|5706.73|5706.03|67
1726800570000|2024-09-20 02:49:30|||||||||1
1726800600000|2024-09-20 02:50:00|||||||||23
1726800610000|2024-09-20 02:50:10|5706.48|5705.78|5706.48|5705.78|5706.48|5705.78|5706.48|5705.78|22
1726800630000|2024-09-20 02:50:30|||||||||4
1726800640000|2024-09-20 02:50:40|5706.23|5705.53|5706.1|5705.4|5706.23|5705.53|5706.1|5705.4|40
1726800650000|2024-09-20 02:50:50|5705.98|5705.28|5705.98|5705.28|5705.98|5705.28|5705.98|5705.28|13
1726800660000|2024-09-20 02:51:00|5706.23|5705.53|5706.23|5705.53|5706.23|5705.53|5706.1|5705.4|33
1726800670000|2024-09-20 02:51:10|||||||||1
1726800680000|2024-09-20 02:51:20|||||||||3
1726800700000|2024-09-20 02:51:40|5706.1|5705.4|5705.98|5705.28|5706.1|5705.4|5705.98|5705.28|39
1726800720000|2024-09-20 02:52:00|5706.1|5705.4|5706.23|5705.53|5706.48|5705.78|5706.1|5705.4|48
1726800730000|2024-09-20 02:52:10|5706.35|5705.65|5705.98|5705.28|5706.48|5705.78|5705.98|5705.28|37
1726800740000|2024-09-20 02:52:20|5706.1|5705.4|5705.98|5705.28|5706.1|5705.4|5705.98|5705.28|46
1726800750000|2024-09-20 02:52:30|5706.1|5705.4|5705.98|5705.28|5706.23|5705.53|5705.98|5705.28|20
1726800760000|2024-09-20 02:52:40|||||||||5
1726800780000|2024-09-20 02:53:00|||||||||7
1726800790000|2024-09-20 02:53:10|||||||||22
1726800800000|2024-09-20 02:53:20|5706.1|5705.4|5706.23|5705.53|5706.23|5705.53|5706.1|5705.4|29
1726800810000|2024-09-20 02:53:30|5706.48|5705.78|5706.48|5705.78|5706.48|5705.78|5706.48|5705.78|12
1726800820000|2024-09-20 02:53:40|||||||||6
1726800840000|2024-09-20 02:54:00|5706.6|5705.9|5706.48|5705.78|5706.73|5706.03|5706.48|5705.78|25
1726800870000|2024-09-20 02:54:30|5705.98|5705.28|5705.98|5705.28|5705.98|5705.28|5705.98|5705.28|181
1726800880000|2024-09-20 02:54:40|||||||||10
1726800890000|2024-09-20 02:54:50|5706.23|5705.53|5706.73|5706.03|5706.73|5706.03|5706.23|5705.53|37
1726800900000|2024-09-20 02:55:00|5706.85|5706.15|5706.73|5706.03|5706.98|5706.28|5706.73|5706.03|25
1726800910000|2024-09-20 02:55:10|5706.6|5705.9|5706.48|5705.78|5706.6|5705.9|5706.48|5705.78|22
1726800930000|2024-09-20 02:55:30|5706.6|5705.9|5706.73|5706.03|5706.85|5706.15|5706.48|5705.78|21
1726800950000|2024-09-20 02:55:50|5706.85|5706.15|5706.98|5706.28|5706.98|5706.28|5706.85|5706.15|14
1726800960000|2024-09-20 02:56:00|||||||||1
1726800970000|2024-09-20 02:56:10|||||||||6
1726800980000|2024-09-20 02:56:20|||||||||1
1726800990000|2024-09-20 02:56:30|5706.73|5706.03|5706.73|5706.03|5706.73|5706.03|5706.73|5706.03|11
1726801000000|2024-09-20 02:56:40|5706.98|5706.28|5706.98|5706.28|5706.98|5706.28|5706.98|5706.28|17
1726801010000|2024-09-20 02:56:50|5706.73|5706.03|5706.73|5706.03|5706.73|5706.03|5706.73|5706.03|19
1726801020000|2024-09-20 02:57:00|5706.6|5705.9|5706.73|5706.03|5706.73|5706.03|5706.6|5705.9|7
1726801030000|2024-09-20 02:57:10|5706.6|5705.9|5706.48|5705.78|5706.6|5705.9|5706.48|5705.78|5
1726801040000|2024-09-20 02:57:20|5706.6|5705.9|5706.73|5706.03|5706.73|5706.03|5706.48|5705.78|12
1726801050000|2024-09-20 02:57:30|||||||||1
1726801060000|2024-09-20 02:57:40|||||||||1
1726801070000|2024-09-20 02:57:50|5706.85|5706.15|5706.98|5706.28|5706.98|5706.28|5706.85|5706.15|11
1726801080000|2024-09-20 02:58:00|5706.73|5706.03|5706.85|5706.15|5706.98|5706.28|5706.73|5706.03|6
1726801090000|2024-09-20 02:58:10|5706.73|5706.03|5706.73|5706.03|5706.73|5706.03|5706.73|5706.03|2
1726801100000|2024-09-20 02:58:20|||||||||1
1726801110000|2024-09-20 02:58:30|5706.48|5705.78|5706.48|5705.78|5706.48|5705.78|5706.48|5705.78|8
1726801120000|2024-09-20 02:58:40|5706.23|5705.53|5705.98|5705.28|5706.23|5705.53|5705.73|5705.03|63
1726801130000|2024-09-20 02:58:50|||||||||14
1726801140000|2024-09-20 02:59:00|||||||||8
1726801150000|2024-09-20 02:59:10|||||||||1
1726801160000|2024-09-20 02:59:20|5706.1|5705.4|5706.23|5705.53|5706.23|5705.53|5706.1|5705.4|12
1726801170000|2024-09-20 02:59:30|5706.35|5705.65|5706.23|5705.53|5706.35|5705.65|5706.23|5705.53|4
1726801180000|2024-09-20 02:59:40|5706.35|5705.65|5706.73|5706.03|5706.73|5706.03|5706.35|5705.65|10
1726801200000|2024-09-20 03:00:00|5706.98|5706.28|5706.98|5706.28|5707.1|5706.4|5706.98|5706.28|31
1726801210000|2024-09-20 03:00:10|5707.1|5706.4|5706.98|5706.28|5707.23|5706.53|5706.98|5706.28|21
1726801220000|2024-09-20 03:00:20|5707.1|5706.4|5706.98|5706.28|5707.1|5706.4|5706.98|5706.28|5
1726801230000|2024-09-20 03:00:30|5707.1|5706.4|5706.98|5706.28|5707.23|5706.53|5706.98|5706.28|7
1726801240000|2024-09-20 03:00:40|5706.73|5706.03|5706.73|5706.03|5706.73|5706.03|5706.73|5706.03|8
1726801250000|2024-09-20 03:00:50|5706.85|5706.15|5706.85|5706.15|5706.85|5706.15|5706.73|5706.03|3
1726801260000|2024-09-20 03:01:00|5706.73|5706.03|5707.23|5706.53|5707.23|5706.53|5706.73|5706.03|12
1726801270000|2024-09-20 03:01:10|5707.1|5706.4|5706.98|5706.28|5707.1|5706.4|5706.98|5706.28|7
1726801280000|2024-09-20 03:01:20|||||||||1
1726801290000|2024-09-20 03:01:30|5707.1|5706.4|5706.73|5706.03|5707.23|5706.53|5706.73|5706.03|18
1726801300000|2024-09-20 03:01:40|5706.85|5706.15|5706.98|5706.28|5706.98|5706.28|5706.85|5706.15|12
1726801320000|2024-09-20 03:02:00|5707.23|5706.53|5707.23|5706.53|5707.23|5706.53|5707.23|5706.53|8
1726801330000|2024-09-20 03:02:10|5707.48|5706.78|5707.48|5706.78|5707.48|5706.78|5707.48|5706.78|13
1726801340000|2024-09-20 03:02:20|||||||||9
1726801360000|2024-09-20 03:02:40|5707.35|5706.65|5707.1|5706.4|5707.35|5706.65|5707.1|5706.4|22
1726801370000|2024-09-20 03:02:50|5706.98|5706.28|5707.23|5706.53|5707.23|5706.53|5706.98|5706.28|20
1726801380000|2024-09-20 03:03:00|5706.98|5706.28|5707.23|5706.53|5707.23|5706.53|5706.98|5706.28|20
1726801410000|2024-09-20 03:03:30|5707.48|5706.78|5707.73|5707.03|5707.73|5707.03|5707.48|5706.78|30
1726801420000|2024-09-20 03:03:40|||||||||57
1726801450000|2024-09-20 03:04:10|||||||||10
1726801460000|2024-09-20 03:04:20|5707.85|5707.15|5707.73|5707.03|5707.98|5707.28|5707.73|5707.03|155
1726801470000|2024-09-20 03:04:30|||||||||2
1726801480000|2024-09-20 03:04:40|5707.6|5706.9|5707.48|5706.78|5707.73|5707.03|5707.48|5706.78|34
1726801490000|2024-09-20 03:04:50|5707.35|5706.65|5707.23|5706.53|5707.48|5706.78|5707.23|5706.53|23
1726801500000|2024-09-20 03:05:00|||||||||14
1726801510000|2024-09-20 03:05:10|5707.48|5706.78|5707.48|5706.78|5707.48|5706.78|5707.48|5706.78|0
1726801520000|2024-09-20 03:05:20|5707.35|5706.65|5707.23|5706.53|5707.35|5706.65|5707.23|5706.53|15
1726801530000|2024-09-20 03:05:30|5707.48|5706.78|5707.23|5706.53|5707.48|5706.78|5707.23|5706.53|11
1726801540000|2024-09-20 03:05:40|5707.1|5706.4|5706.73|5706.03|5707.1|5706.4|5706.73|5706.03|14
1726801550000|2024-09-20 03:05:50|5706.6|5705.9|5706.73|5706.03|5706.73|5706.03|5706.6|5705.9|13
1726801560000|2024-09-20 03:06:00|5706.6|5705.9|5706.48|5705.78|5706.6|5705.9|5706.48|5705.78|24
1726801570000|2024-09-20 03:06:10|5706.73|5706.03|5706.48|5705.78|5706.73|5706.03|5706.48|5705.78|12
1726801580000|2024-09-20 03:06:20|5706.73|5706.03|5706.73|5706.03|5706.73|5706.03|5706.73|5706.03|20
1726801590000|2024-09-20 03:06:30|5706.48|5705.78|5706.48|5705.78|5706.6|5705.9|5706.48|5705.78|18
1726801600000|2024-09-20 03:06:40|||||||||34
1726801610000|2024-09-20 03:06:50|5706.23|5705.53|5706.23|5705.53|5706.35|5705.65|5706.23|5705.53|7
1726801620000|2024-09-20 03:07:00|5705.98|5705.28|5705.73|5705.03|5705.98|5705.28|5705.73|5705.03|39
1726801630000|2024-09-20 03:07:10|5705.98|5705.28|5706.73|5706.03|5706.73|5706.03|5705.98|5705.28|57
1726801640000|2024-09-20 03:07:20|5706.98|5706.28|5706.73|5706.03|5706.98|5706.28|5706.73|5706.03|32
1726801650000|2024-09-20 03:07:30|5706.85|5706.15|5706.73|5706.03|5706.98|5706.28|5706.73|5706.03|16
1726801660000|2024-09-20 03:07:40|5706.48|5705.78|5706.73|5706.03|5706.73|5706.03|5706.48|5705.78|58
1726801670000|2024-09-20 03:07:50|5706.98|5706.28|5706.98|5706.28|5706.98|5706.28|5706.98|5706.28|4
1726801680000|2024-09-20 03:08:00|5706.85|5706.15|5706.73|5706.03|5706.85|5706.15|5706.73|5706.03|7
1726801690000|2024-09-20 03:08:10|5706.98|5706.28|5706.98|5706.28|5706.98|5706.28|5706.98|5706.28|10
1726801700000|2024-09-20 03:08:20|5707.1|5706.4|5707.1|5706.4|5707.1|5706.4|5707.1|5706.4|16
1726801710000|2024-09-20 03:08:30|5706.98|5706.28|5706.73|5706.03|5707.1|5706.4|5706.48|5705.78|24
1726801740000|2024-09-20 03:09:00|5706.98|5706.28|5707.23|5706.53|5707.23|5706.53|5706.98|5706.28|36
1726801750000|2024-09-20 03:09:10|5707.48|5706.78|5707.23|5706.53|5707.48|5706.78|5707.23|5706.53|14
1726801760000|2024-09-20 03:09:20|5706.98|5706.28|5707.23|5706.53|5707.23|5706.53|5706.98|5706.28|6
1726801770000|2024-09-20 03:09:30|5707.48|5706.78|5707.23|5706.53|5707.48|5706.78|5707.23|5706.53|17
1726801780000|2024-09-20 03:09:40|5707.35|5706.65|5707.48|5706.78|5707.48|5706.78|5707.23|5706.53|9
1726801790000|2024-09-20 03:09:50|5707.35|5706.65|5707.23|5706.53|5707.48|5706.78|5707.23|5706.53|12
1726801800000|2024-09-20 03:10:00|5707.35|5706.65|5707.23|5706.53|5707.48|5706.78|5707.23|5706.53|15
1726801810000|2024-09-20 03:10:10|5706.98|5706.28|5707.23|5706.53|5707.23|5706.53|5706.98|5706.28|15
1726801820000|2024-09-20 03:10:20|||||||||1
1726801830000|2024-09-20 03:10:30|5707.35|5706.65|5707.48|5706.78|5707.48|5706.78|5707.35|5706.65|7
1726801840000|2024-09-20 03:10:40|5707.73|5707.03|5707.48|5706.78|5707.73|5707.03|5707.48|5706.78|19
1726801850000|2024-09-20 03:10:50|||||||||1
1726801860000|2024-09-20 03:11:00|5707.6|5706.9|5707.48|5706.78|5707.6|5706.9|5707.48|5706.78|23
1726801870000|2024-09-20 03:11:10|5707.73|5707.03|5707.73|5707.03|5707.73|5707.03|5707.73|5707.03|12
1726801880000|2024-09-20 03:11:20|5707.6|5706.9|5707.48|5706.78|5707.6|5706.9|5707.48|5706.78|3
1726801890000|2024-09-20 03:11:30|||||||||11
1726801900000|2024-09-20 03:11:40|5707.35|5706.65|5707.23|5706.53|5707.35|5706.65|5707.23|5706.53|13
1726801910000|2024-09-20 03:11:50|||||||||1
1726801920000|2024-09-20 03:12:00|5707.48|5706.78|5707.23|5706.53|5707.48|5706.78|5707.23|5706.53|14
1726801930000|2024-09-20 03:12:10|5707.48|5706.78|5707.73|5707.03|5707.73|5707.03|5707.48|5706.78|15
1726801940000|2024-09-20 03:12:20|5707.6|5706.9|5707.6|5706.9|5707.73|5707.03|5707.48|5706.78|15
1726801950000|2024-09-20 03:12:30|5707.73|5707.03|5707.48|5706.78|5707.73|5707.03|5707.48|5706.78|5
1726801960000|2024-09-20 03:12:40|5707.35|5706.65|5707.48|5706.78|5707.48|5706.78|5707.35|5706.65|10
1726801970000|2024-09-20 03:12:50|5706.98|5706.28|5706.98|5706.28|5706.98|5706.28|5706.98|5706.28|13
1726801980000|2024-09-20 03:13:00|5707.1|5706.4|5707.23|5706.53|5707.35|5706.65|5707.1|5706.4|26
1726801990000|2024-09-20 03:13:10|||||||||3
1726802010000|2024-09-20 03:13:30|5707.35|5706.65|5707.48|5706.78|5707.48|5706.78|5707.23|5706.53|17
1726802030000|2024-09-20 03:13:50|||||||||5
1726802050000|2024-09-20 03:14:10|5707.6|5706.9|5707.73|5707.03|5707.73|5707.03|5707.48|5706.78|39
1726802060000|2024-09-20 03:14:20|5707.6|5706.9|5707.48|5706.78|5707.73|5707.03|5707.23|5706.53|21
1726802070000|2024-09-20 03:14:30|5707.35|5706.65|5707.23|5706.53|5707.35|5706.65|5707.23|5706.53|5
1726802080000|2024-09-20 03:14:40|5707.35|5706.65|5707.35|5706.65|5707.48|5706.78|5707.35|5706.65|10
1726802090000|2024-09-20 03:14:50|5707.48|5706.78|5707.48|5706.78|5707.48|5706.78|5707.35|5706.65|2
1726802100000|2024-09-20 03:15:00|5707.73|5707.03|5707.73|5707.03|5707.73|5707.03|5707.6|5706.9|15
1726802110000|2024-09-20 03:15:10|5708.23|5707.53|5707.98|5707.28|5708.23|5707.53|5707.98|5707.28|117
1726802120000|2024-09-20 03:15:20|5708.1|5707.4|5707.98|5707.28|5708.23|5707.53|5707.98|5707.28|46
1726802130000|2024-09-20 03:15:30|5708.1|5707.4|5707.98|5707.28|5708.23|5707.53|5707.98|5707.28|60
1726802140000|2024-09-20 03:15:40|5707.85|5707.15|5707.98|5707.28|5707.98|5707.28|5707.73|5707.03|21
1726802150000|2024-09-20 03:15:50|5707.85|5707.15|5707.48|5706.78|5707.85|5707.15|5707.48|5706.78|10
1726802160000|2024-09-20 03:16:00|5707.73|5707.03|5707.48|5706.78|5707.73|5707.03|5707.48|5706.78|5
1726802170000|2024-09-20 03:16:10|5707.6|5706.9|5707.48|5706.78|5707.73|5707.03|5707.48|5706.78|24
1726802180000|2024-09-20 03:16:20|5707.73|5707.03|5707.73|5707.03|5707.73|5707.03|5707.73|5707.03|4
1726802190000|2024-09-20 03:16:30|5707.6|5706.9|5707.98|5707.28|5707.98|5707.28|5707.6|5706.9|15
1726802200000|2024-09-20 03:16:40|5707.85|5707.15|5707.73|5707.03|5707.85|5707.15|5707.73|5707.03|3
1726802210000|2024-09-20 03:16:50|5707.98|5707.28|5707.73|5707.03|5707.98|5707.28|5707.6|5706.9|22
1726802220000|2024-09-20 03:17:00|5707.6|5706.9|5707.73|5707.03|5707.73|5707.03|5707.6|5706.9|1
1726802240000|2024-09-20 03:17:20|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|14
1726802250000|2024-09-20 03:17:30|||||||||2
1726802270000|2024-09-20 03:17:50|5708.1|5707.4|5708.23|5707.53|5708.23|5707.53|5708.1|5707.4|23
1726802280000|2024-09-20 03:18:00|||||||||3
1726802300000|2024-09-20 03:18:20|5708.48|5707.78|5708.73|5708.03|5708.73|5708.03|5708.48|5707.78|65
1726802310000|2024-09-20 03:18:30|5708.6|5707.9|5708.48|5707.78|5708.73|5708.03|5708.48|5707.78|31
1726802320000|2024-09-20 03:18:40|5708.73|5708.03|5708.73|5708.03|5708.73|5708.03|5708.73|5708.03|5
1726802330000|2024-09-20 03:18:50|5708.85|5708.15|5708.98|5708.28|5708.98|5708.28|5708.73|5708.03|18
1726802340000|2024-09-20 03:19:00|||||||||41
1726802350000|2024-09-20 03:19:10|||||||||7
1726802360000|2024-09-20 03:19:20|||||||||9
1726802370000|2024-09-20 03:19:30|||||||||2
1726802380000|2024-09-20 03:19:40|||||||||12
1726802390000|2024-09-20 03:19:50|||||||||25
1726802400000|2024-09-20 03:20:00|5709.1|5708.4|5708.98|5708.28|5709.1|5708.4|5708.85|5708.15|56
1726802410000|2024-09-20 03:20:10|5708.85|5708.15|5708.73|5708.03|5708.85|5708.15|5708.73|5708.03|9
1726802420000|2024-09-20 03:20:20|5708.48|5707.78|5708.48|5707.78|5708.73|5708.03|5708.48|5707.78|19
1726802430000|2024-09-20 03:20:30|||||||||1
1726802450000|2024-09-20 03:20:50|5708.73|5708.03|5708.48|5707.78|5708.73|5708.03|5708.48|5707.78|28
1726802470000|2024-09-20 03:21:10|5708.6|5707.9|5708.73|5708.03|5708.73|5708.03|5708.6|5707.9|22
1726802490000|2024-09-20 03:21:30|5708.48|5707.78|5708.48|5707.78|5708.48|5707.78|5708.48|5707.78|27
1726802500000|2024-09-20 03:21:40|||||||||8
1726802510000|2024-09-20 03:21:50|5708.35|5707.65|5708.48|5707.78|5708.48|5707.78|5708.35|5707.65|5
1726802520000|2024-09-20 03:22:00|5708.35|5707.65|5707.98|5707.28|5708.35|5707.65|5707.98|5707.28|51
1726802530000|2024-09-20 03:22:10|5708.23|5707.53|5707.98|5707.28|5708.23|5707.53|5707.98|5707.28|40
1726802540000|2024-09-20 03:22:20|5707.73|5707.03|5707.48|5706.78|5707.73|5707.03|5707.48|5706.78|68
1726802550000|2024-09-20 03:22:30|5707.6|5706.9|5707.48|5706.78|5707.73|5707.03|5707.48|5706.78|34
1726802560000|2024-09-20 03:22:40|5707.6|5706.9|5707.48|5706.78|5707.6|5706.9|5707.48|5706.78|3
1726802580000|2024-09-20 03:23:00|5707.35|5706.65|5707.48|5706.78|5707.48|5706.78|5707.35|5706.65|10
1726802590000|2024-09-20 03:23:10|5707.35|5706.65|5707.23|5706.53|5707.48|5706.78|5707.23|5706.53|14
1726802600000|2024-09-20 03:23:20|||||||||3
1726802620000|2024-09-20 03:23:40|||||||||3
1726802630000|2024-09-20 03:23:50|5707.35|5706.65|5707.23|5706.53|5707.35|5706.65|5707.23|5706.53|17
1726802640000|2024-09-20 03:24:00|5707.35|5706.65|5707.23|5706.53|5707.35|5706.65|5707.23|5706.53|9
1726802650000|2024-09-20 03:24:10|5706.98|5706.28|5707.48|5706.78|5707.48|5706.78|5706.98|5706.28|34
1726802660000|2024-09-20 03:24:20|5707.6|5706.9|5707.73|5707.03|5707.73|5707.03|5707.6|5706.9|45
1726802670000|2024-09-20 03:24:30|||||||||11
1726802690000|2024-09-20 03:24:50|5707.85|5707.15|5707.98|5707.28|5707.98|5707.28|5707.85|5707.15|11
1726802700000|2024-09-20 03:25:00|5708.23|5707.53|5707.98|5707.28|5708.23|5707.53|5707.98|5707.28|19
1726802710000|2024-09-20 03:25:10|||||||||3
1726802720000|2024-09-20 03:25:20|||||||||2
1726802730000|2024-09-20 03:25:30|5707.85|5707.15|5707.73|5707.03|5707.85|5707.15|5707.73|5707.03|8
1726802740000|2024-09-20 03:25:40|5707.85|5707.15|5707.98|5707.28|5707.98|5707.28|5707.85|5707.15|22
1726802750000|2024-09-20 03:25:50|5707.73|5707.03|5707.73|5707.03|5707.73|5707.03|5707.73|5707.03|26
1726802760000|2024-09-20 03:26:00|||||||||4
1726802770000|2024-09-20 03:26:10|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|23
1726802780000|2024-09-20 03:26:20|||||||||20
1726802790000|2024-09-20 03:26:30|5708.23|5707.53|5708.48|5707.78|5708.48|5707.78|5708.23|5707.53|25
1726802800000|2024-09-20 03:26:40|5708.35|5707.65|5708.23|5707.53|5708.35|5707.65|5708.23|5707.53|16
1726802810000|2024-09-20 03:26:50|5708.48|5707.78|5708.48|5707.78|5708.48|5707.78|5708.48|5707.78|18
1726802820000|2024-09-20 03:27:00|5708.35|5707.65|5708.48|5707.78|5708.48|5707.78|5708.23|5707.53|10
1726802840000|2024-09-20 03:27:20|||||||||26
1726802850000|2024-09-20 03:27:30|5708.23|5707.53|5708.48|5707.78|5708.6|5707.9|5708.23|5707.53|29
1726802860000|2024-09-20 03:27:40|5708.6|5707.9|5708.48|5707.78|5708.73|5708.03|5708.48|5707.78|20
1726802870000|2024-09-20 03:27:50|5708.6|5707.9|5708.73|5708.03|5708.73|5708.03|5708.6|5707.9|9
1726802880000|2024-09-20 03:28:00|||||||||3
1726802890000|2024-09-20 03:28:10|||||||||7
1726802900000|2024-09-20 03:28:20|5708.85|5708.15|5708.98|5708.28|5708.98|5708.28|5708.85|5708.15|12
1726802910000|2024-09-20 03:28:30|5708.85|5708.15|5708.73|5708.03|5708.85|5708.15|5708.73|5708.03|8
1726802920000|2024-09-20 03:28:40|5708.85|5708.15|5708.98|5708.28|5708.98|5708.28|5708.73|5708.03|31
1726802930000|2024-09-20 03:28:50|5708.85|5708.15|5708.48|5707.78|5708.85|5708.15|5708.48|5707.78|10
1726802940000|2024-09-20 03:29:00|5708.6|5707.9|5708.48|5707.78|5708.73|5708.03|5708.48|5707.78|9
1726802950000|2024-09-20 03:29:10|5708.6|5707.9|5708.73|5708.03|5708.73|5708.03|5708.6|5707.9|15
1726802960000|2024-09-20 03:29:20|5708.85|5708.15|5708.73|5708.03|5708.98|5708.28|5708.73|5708.03|37
1726802970000|2024-09-20 03:29:30|5708.6|5707.9|5708.98|5708.28|5708.98|5708.28|5708.48|5707.78|46
1726802980000|2024-09-20 03:29:40|||||||||15
1726802990000|2024-09-20 03:29:50|||||||||4
1726803000000|2024-09-20 03:30:00|5709.1|5708.4|5708.73|5708.03|5709.23|5708.53|5708.73|5708.03|39
1726803010000|2024-09-20 03:30:10|5708.6|5707.9|5708.73|5708.03|5708.73|5708.03|5708.6|5707.9|14
1726803020000|2024-09-20 03:30:20|5708.98|5708.28|5708.98|5708.28|5708.98|5708.28|5708.98|5708.28|6
1726803030000|2024-09-20 03:30:30|5709.23|5708.53|5709.23|5708.53|5709.23|5708.53|5709.1|5708.4|9
1726803040000|2024-09-20 03:30:40|5709.48|5708.78|5709.48|5708.78|5709.73|5709.03|5709.48|5708.78|93
1726803050000|2024-09-20 03:30:50|5709.6|5708.9|5709.73|5709.03|5709.73|5709.03|5709.6|5708.9|18
1726803060000|2024-09-20 03:31:00|5709.98|5709.28|5710.23|5709.53|5710.23|5709.53|5709.73|5709.03|35
1726803070000|2024-09-20 03:31:10|5710.35|5709.65|5710.23|5709.53|5710.48|5709.78|5710.23|5709.53|52
1726803080000|2024-09-20 03:31:20|||||||||2
1726803090000|2024-09-20 03:31:30|5710.1|5709.4|5709.98|5709.28|5710.1|5709.4|5709.98|5709.28|15
1726803100000|2024-09-20 03:31:40|5709.85|5709.15|5709.73|5709.03|5709.85|5709.15|5709.73|5709.03|4
1726803110000|2024-09-20 03:31:50|5709.48|5708.78|5709.73|5709.03|5709.85|5709.15|5709.48|5708.78|33
1726803120000|2024-09-20 03:32:00|5709.6|5708.9|5709.98|5709.28|5709.98|5709.28|5709.6|5708.9|35
1726803130000|2024-09-20 03:32:10|5709.85|5709.15|5709.73|5709.03|5709.85|5709.15|5709.73|5709.03|18
1726803140000|2024-09-20 03:32:20|5709.6|5708.9|5709.73|5709.03|5709.73|5709.03|5709.48|5708.78|15
1726803150000|2024-09-20 03:32:30|5709.6|5708.9|5709.48|5708.78|5709.6|5708.9|5709.48|5708.78|4
1726803160000|2024-09-20 03:32:40|5709.6|5708.9|5709.98|5709.28|5709.98|5709.28|5709.6|5708.9|16
1726803170000|2024-09-20 03:32:50|5709.85|5709.15|5709.98|5709.28|5709.98|5709.28|5709.85|5709.15|11
1726803180000|2024-09-20 03:33:00|||||||||1
1726803190000|2024-09-20 03:33:10|5710.23|5709.53|5709.98|5709.28|5710.23|5709.53|5709.98|5709.28|14
1726803200000|2024-09-20 03:33:20|||||||||6
1726803210000|2024-09-20 03:33:30|5710.1|5709.4|5709.98|5709.28|5710.23|5709.53|5709.98|5709.28|8
1726803220000|2024-09-20 03:33:40|||||||||7
1726803230000|2024-09-20 03:33:50|||||||||9
1726803240000|2024-09-20 03:34:00|5710.1|5709.4|5709.98|5709.28|5710.23|5709.53|5709.98|5709.28|13
1726803260000|2024-09-20 03:34:20|||||||||2
1726803270000|2024-09-20 03:34:30|5710.1|5709.4|5710.23|5709.53|5710.23|5709.53|5709.98|5709.28|9
1726803280000|2024-09-20 03:34:40|5709.98|5709.28|5709.73|5709.03|5710.23|5709.53|5709.73|5709.03|16
1726803290000|2024-09-20 03:34:50|5709.85|5709.15|5709.98|5709.28|5709.98|5709.28|5709.85|5709.15|8
1726803300000|2024-09-20 03:35:00|5709.85|5709.15|5709.73|5709.03|5709.85|5709.15|5709.73|5709.03|5
1726803310000|2024-09-20 03:35:10|5709.48|5708.78|5709.48|5708.78|5709.48|5708.78|5709.48|5708.78|17
1726803320000|2024-09-20 03:35:20|5709.35|5708.65|5709.23|5708.53|5709.48|5708.78|5709.23|5708.53|3
1726803330000|2024-09-20 03:35:30|5709.35|5708.65|5709.48|5708.78|5709.48|5708.78|5709.35|5708.65|6
1726803350000|2024-09-20 03:35:50|5709.73|5709.03|5709.85|5709.15|5709.98|5709.28|5709.6|5708.9|15
1726803360000|2024-09-20 03:36:00|5709.98|5709.28|5710.23|5709.53|5710.35|5709.65|5709.98|5709.28|7
1726803370000|2024-09-20 03:36:10|5710.35|5709.65|5710.48|5709.78|5710.48|5709.78|5710.35|5709.65|17
1726803380000|2024-09-20 03:36:20|5710.35|5709.65|5710.23|5709.53|5710.35|5709.65|5710.23|5709.53|2
1726803390000|2024-09-20 03:36:30|5710.48|5709.78|5710.48|5709.78|5710.48|5709.78|5710.35|5709.65|2
1726803400000|2024-09-20 03:36:40|5710.6|5709.9|5710.48|5709.78|5710.73|5710.03|5710.48|5709.78|36
1726803410000|2024-09-20 03:36:50|5710.6|5709.9|5710.48|5709.78|5710.6|5709.9|5710.48|5709.78|5
1726803440000|2024-09-20 03:37:20|5710.35|5709.65|5710.48|5709.78|5710.48|5709.78|5710.35|5709.65|4
1726803450000|2024-09-20 03:37:30|||||||||5
1726803460000|2024-09-20 03:37:40|5710.35|5709.65|5710.48|5709.78|5710.48|5709.78|5710.35|5709.65|11
1726803470000|2024-09-20 03:37:50|||||||||11
1726803480000|2024-09-20 03:38:00|||||||||7
1726803490000|2024-09-20 03:38:10|5710.73|5710.03|5710.73|5710.03|5710.73|5710.03|5710.73|5710.03|2
1726803500000|2024-09-20 03:38:20|5710.98|5710.28|5710.98|5710.28|5710.98|5710.28|5710.98|5710.28|30
1726803510000|2024-09-20 03:38:30|5711.23|5710.53|5711.48|5710.78|5711.48|5710.78|5711.23|5710.53|36
1726803520000|2024-09-20 03:38:40|5711.73|5711.03|5711.73|5711.03|5711.73|5711.03|5711.6|5710.9|38
1726803530000|2024-09-20 03:38:50|5711.6|5710.9|5711.48|5710.78|5711.6|5710.9|5711.48|5710.78|16
1726803540000|2024-09-20 03:39:00|||||||||8
1726803550000|2024-09-20 03:39:10|5711.6|5710.9|5711.73|5711.03|5711.73|5711.03|5711.48|5710.78|3
1726803560000|2024-09-20 03:39:20|5711.48|5710.78|5711.48|5710.78|5711.6|5710.9|5711.48|5710.78|15
1726803590000|2024-09-20 03:39:50|5711.23|5710.53|5711.23|5710.53|5711.23|5710.53|5711.23|5710.53|29
1726803600000|2024-09-20 03:40:00|||||||||26
1726803610000|2024-09-20 03:40:10|||||||||6
1726803630000|2024-09-20 03:40:30|5711.35|5710.65|5711.48|5710.78|5711.48|5710.78|5711.35|5710.65|9
1726803640000|2024-09-20 03:40:40|5711.73|5711.03|5711.48|5710.78|5711.73|5711.03|5711.48|5710.78|12
1726803650000|2024-09-20 03:40:50|5711.35|5710.65|5711.48|5710.78|5711.48|5710.78|5711.23|5710.53|24
1726803660000|2024-09-20 03:41:00|5711.23|5710.53|5711.48|5710.78|5711.48|5710.78|5711.23|5710.53|7
1726803670000|2024-09-20 03:41:10|5711.35|5710.65|5711.23|5710.53|5711.35|5710.65|5711.23|5710.53|8
1726803680000|2024-09-20 03:41:20|5710.98|5710.28|5711.23|5710.53|5711.23|5710.53|5710.98|5710.28|27
1726803690000|2024-09-20 03:41:30|5711.1|5710.4|5710.98|5710.28|5711.23|5710.53|5710.98|5710.28|2
1726803700000|2024-09-20 03:41:40|5711.23|5710.53|5710.98|5710.28|5711.23|5710.53|5710.98|5710.28|11
1726803710000|2024-09-20 03:41:50|5711.1|5710.4|5711.23|5710.53|5711.23|5710.53|5710.98|5710.28|3
1726803720000|2024-09-20 03:42:00|5710.98|5710.28|5711.23|5710.53|5711.23|5710.53|5710.98|5710.28|5
1726803730000|2024-09-20 03:42:10|5711.35|5710.65|5711.23|5710.53|5711.35|5710.65|5711.23|5710.53|5
1726803740000|2024-09-20 03:42:20|||||||||3
1726803770000|2024-09-20 03:42:50|5711.48|5710.78|5711.23|5710.53|5711.48|5710.78|5711.23|5710.53|13
1726803780000|2024-09-20 03:43:00|5711.35|5710.65|5711.48|5710.78|5711.48|5710.78|5711.35|5710.65|11
1726803790000|2024-09-20 03:43:10|5711.35|5710.65|5711.23|5710.53|5711.48|5710.78|5711.23|5710.53|10
1726803800000|2024-09-20 03:43:20|5711.35|5710.65|5711.23|5710.53|5711.35|5710.65|5711.23|5710.53|9
1726803810000|2024-09-20 03:43:30|5711.48|5710.78|5711.48|5710.78|5711.48|5710.78|5711.48|5710.78|6
1726803820000|2024-09-20 03:43:40|5711.35|5710.65|5711.48|5710.78|5711.48|5710.78|5711.35|5710.65|6
1726803830000|2024-09-20 03:43:50|||||||||2
1726803840000|2024-09-20 03:44:00|5711.23|5710.53|5711.23|5710.53|5711.23|5710.53|5711.23|5710.53|11
1726803850000|2024-09-20 03:44:10|5711.35|5710.65|5711.48|5710.78|5711.48|5710.78|5711.35|5710.65|6
1726803880000|2024-09-20 03:44:40|||||||||21
1726803890000|2024-09-20 03:44:50|||||||||2
1726803900000|2024-09-20 03:45:00|||||||||10
1726803920000|2024-09-20 03:45:20|5711.6|5710.9|5711.73|5711.03|5711.73|5711.03|5711.6|5710.9|8
1726803930000|2024-09-20 03:45:30|5711.98|5711.28|5711.73|5711.03|5711.98|5711.28|5711.73|5711.03|17
1726803940000|2024-09-20 03:45:40|5711.48|5710.78|5711.73|5711.03|5711.73|5711.03|5711.48|5710.78|27
1726803950000|2024-09-20 03:45:50|||||||||3
1726803980000|2024-09-20 03:46:20|5711.48|5710.78|5711.48|5710.78|5711.48|5710.78|5711.48|5710.78|21
1726803990000|2024-09-20 03:46:30|5711.23|5710.53|5711.23|5710.53|5711.48|5710.78|5711.23|5710.53|24
1726804000000|2024-09-20 03:46:40|||||||||2
1726804010000|2024-09-20 03:46:50|5711.35|5710.65|5711.23|5710.53|5711.35|5710.65|5711.23|5710.53|17
1726804020000|2024-09-20 03:47:00|5711.1|5710.4|5711.23|5710.53|5711.23|5710.53|5711.1|5710.4|34
1726804030000|2024-09-20 03:47:10|5711.1|5710.4|5711.23|5710.53|5711.23|5710.53|5711.1|5710.4|6
1726804060000|2024-09-20 03:47:40|5711.35|5710.65|5711.23|5710.53|5711.35|5710.65|5711.23|5710.53|21
1726804070000|2024-09-20 03:47:50|||||||||2
1726804080000|2024-09-20 03:48:00|5711.35|5710.65|5711.73|5711.03|5711.85|5711.15|5711.35|5710.65|36
1726804090000|2024-09-20 03:48:10|||||||||10
1726804100000|2024-09-20 03:48:20|5711.48|5710.78|5711.48|5710.78|5711.48|5710.78|5711.48|5710.78|4
1726804110000|2024-09-20 03:48:30|5711.35|5710.65|5711.48|5710.78|5711.48|5710.78|5711.23|5710.53|8
1726804120000|2024-09-20 03:48:40|5711.35|5710.65|5711.35|5710.65|5711.48|5710.78|5711.35|5710.65|10
1726804130000|2024-09-20 03:48:50|5711.48|5710.78|5711.48|5710.78|5711.48|5710.78|5711.23|5710.53|5
1726804140000|2024-09-20 03:49:00|5711.35|5710.65|5711.23|5710.53|5711.48|5710.78|5711.23|5710.53|0
1726804170000|2024-09-20 03:49:30|5711.35|5710.65|5711.48|5710.78|5711.48|5710.78|5710.98|5710.28|78
1726804180000|2024-09-20 03:49:40|||||||||7
1726804200000|2024-09-20 03:50:00|||||||||1
1726804210000|2024-09-20 03:50:10|5711.6|5710.9|5711.73|5711.03|5711.73|5711.03|5711.6|5710.9|6
1726804220000|2024-09-20 03:50:20|5711.6|5710.9|5711.48|5710.78|5711.6|5710.9|5711.48|5710.78|7
1726804230000|2024-09-20 03:50:30|||||||||9
1726804240000|2024-09-20 03:50:40|5711.35|5710.65|5711.48|5710.78|5711.48|5710.78|5711.35|5710.65|3
1726804260000|2024-09-20 03:51:00|5711.35|5710.65|5711.48|5710.78|5711.48|5710.78|5711.35|5710.65|9
1726804270000|2024-09-20 03:51:10|||||||||2
1726804280000|2024-09-20 03:51:20|5711.35|5710.65|5711.23|5710.53|5711.35|5710.65|5711.23|5710.53|10
1726804290000|2024-09-20 03:51:30|5711.1|5710.4|5710.98|5710.28|5711.1|5710.4|5710.98|5710.28|6
1726804300000|2024-09-20 03:51:40|5711.1|5710.4|5711.23|5710.53|5711.23|5710.53|5710.98|5710.28|6
1726804320000|2024-09-20 03:52:00|5711.1|5710.4|5711.23|5710.53|5711.23|5710.53|5710.98|5710.28|12
1726804330000|2024-09-20 03:52:10|||||||||1
1726804340000|2024-09-20 03:52:20|5710.98|5710.28|5711.23|5710.53|5711.23|5710.53|5710.98|5710.28|21
1726804350000|2024-09-20 03:52:30|||||||||1
1726804370000|2024-09-20 03:52:50|5711.1|5710.4|5711.23|5710.53|5711.23|5710.53|5711.1|5710.4|4
1726804380000|2024-09-20 03:53:00|5711.35|5710.65|5711.23|5710.53|5711.35|5710.65|5711.23|5710.53|6
1726804390000|2024-09-20 03:53:10|5711.35|5710.65|5711.23|5710.53|5711.35|5710.65|5711.23|5710.53|1
1726804400000|2024-09-20 03:53:20|5711.35|5710.65|5711.48|5710.78|5711.48|5710.78|5711.23|5710.53|9
1726804430000|2024-09-20 03:53:50|5711.23|5710.53|5711.48|5710.78|5711.48|5710.78|5711.23|5710.53|6
1726804450000|2024-09-20 03:54:10|5711.35|5710.65|5711.23|5710.53|5711.35|5710.65|5711.1|5710.4|8
1726804460000|2024-09-20 03:54:20|||||||||9
1726804500000|2024-09-20 03:55:00|5711.1|5710.4|5710.98|5710.28|5711.1|5710.4|5710.98|5710.28|5
1726804520000|2024-09-20 03:55:20|5711.1|5710.4|5711.1|5710.4|5711.1|5710.4|5711.1|5710.4|6
1726804530000|2024-09-20 03:55:30|5710.98|5710.28|5710.98|5710.28|5710.98|5710.28|5710.98|5710.28|22
1726804550000|2024-09-20 03:55:50|5711.23|5710.53|5711.23|5710.53|5711.23|5710.53|5711.23|5710.53|13
1726804560000|2024-09-20 03:56:00|||||||||7
1726804580000|2024-09-20 03:56:20|5711.35|5710.65|5711.48|5710.78|5711.48|5710.78|5711.35|5710.65|11
1726804590000|2024-09-20 03:56:30|5711.73|5711.03|5711.73|5711.03|5711.73|5711.03|5711.73|5711.03|15
1726804610000|2024-09-20 03:56:50|5711.85|5711.15|5711.73|5711.03|5711.85|5711.15|5711.73|5711.03|8
1726804620000|2024-09-20 03:57:00|5711.85|5711.15|5711.98|5711.28|5711.98|5711.28|5711.85|5711.15|4
1726804630000|2024-09-20 03:57:10|5711.73|5711.03|5711.73|5711.03|5711.73|5711.03|5711.73|5711.03|31
1726804650000|2024-09-20 03:57:30|5711.85|5711.15|5711.98|5711.28|5711.98|5711.28|5711.85|5711.15|12
1726804660000|2024-09-20 03:57:40|5712.1|5711.4|5711.98|5711.28|5712.1|5711.4|5711.98|5711.28|15
1726804670000|2024-09-20 03:57:50|5711.73|5711.03|5711.73|5711.03|5711.73|5711.03|5711.73|5711.03|2
1726804680000|2024-09-20 03:58:00|||||||||7
1726804720000|2024-09-20 03:58:40|5711.6|5710.9|5711.48|5710.78|5711.6|5710.9|5711.48|5710.78|6
1726804730000|2024-09-20 03:58:50|||||||||2
1726804740000|2024-09-20 03:59:00|||||||||15
1726804760000|2024-09-20 03:59:20|||||||||1
1726804790000|2024-09-20 03:59:50|||||||||5
1726804800000|2024-09-20 04:00:00|5711.73|5711.03|5711.73|5711.03|5711.73|5711.03|5711.48|5710.78|14
1726804830000|2024-09-20 04:00:30|5711.6|5710.9|5711.73|5711.03|5711.73|5711.03|5711.48|5710.78|5
1726804840000|2024-09-20 04:00:40|5711.6|5710.9|5711.48|5710.78|5711.6|5710.9|5711.48|5710.78|4
1726804850000|2024-09-20 04:00:50|||||||||7
1726804860000|2024-09-20 04:01:00|5711.35|5710.65|5711.23|5710.53|5711.35|5710.65|5710.98|5710.28|33
1726804870000|2024-09-20 04:01:10|5711.1|5710.4|5711.23|5710.53|5711.23|5710.53|5710.98|5710.28|6
1726804880000|2024-09-20 04:01:20|5711.1|5710.4|5711.23|5710.53|5711.23|5710.53|5710.98|5710.28|3
1726804890000|2024-09-20 04:01:30|5711.48|5710.78|5711.73|5711.03|5711.73|5711.03|5711.48|5710.78|15
1726804910000|2024-09-20 04:01:50|||||||||5
1726804920000|2024-09-20 04:02:00|5711.6|5710.9|5711.48|5710.78|5711.6|5710.9|5711.48|5710.78|9
1726804930000|2024-09-20 04:02:10|5711.35|5710.65|5711.23|5710.53|5711.35|5710.65|5711.23|5710.53|4
1726804940000|2024-09-20 04:02:20|||||||||3
1726804950000|2024-09-20 04:02:30|||||||||7
1726804960000|2024-09-20 04:02:40|5711.48|5710.78|5711.48|5710.78|5711.48|5710.78|5711.48|5710.78|13
1726804970000|2024-09-20 04:02:50|||||||||3
1726804980000|2024-09-20 04:03:00|5711.6|5710.9|5711.48|5710.78|5711.73|5711.03|5711.48|5710.78|4
1726804990000|2024-09-20 04:03:10|5711.23|5710.53|5711.48|5710.78|5711.48|5710.78|5711.23|5710.53|10
1726805000000|2024-09-20 04:03:20|5711.73|5711.03|5711.73|5711.03|5711.73|5711.03|5711.73|5711.03|8
1726805010000|2024-09-20 04:03:30|5711.85|5711.15|5711.98|5711.28|5711.98|5711.28|5711.73|5711.03|16
1726805020000|2024-09-20 04:03:40|||||||||9
1726805030000|2024-09-20 04:03:50|5711.73|5711.03|5711.48|5710.78|5711.73|5711.03|5711.48|5710.78|25
1726805040000|2024-09-20 04:04:00|5710.98|5710.28|5710.73|5710.03|5710.98|5710.28|5710.48|5709.78|88
1726805050000|2024-09-20 04:04:10|5710.6|5709.9|5710.98|5710.28|5710.98|5710.28|5710.6|5709.9|17
1726805060000|2024-09-20 04:04:20|5710.85|5710.15|5710.98|5710.28|5710.98|5710.28|5710.85|5710.15|13
1726805070000|2024-09-20 04:04:30|5711.23|5710.53|5711.23|5710.53|5711.23|5710.53|5711.1|5710.4|19
1726805080000|2024-09-20 04:04:40|||||||||5
1726805100000|2024-09-20 04:05:00|||||||||3
1726805110000|2024-09-20 04:05:10|||||||||1
1726805120000|2024-09-20 04:05:20|5711.1|5710.4|5710.73|5710.03|5711.1|5710.4|5710.73|5710.03|11
1726805130000|2024-09-20 04:05:30|5710.6|5709.9|5710.98|5710.28|5710.98|5710.28|5710.48|5709.78|64
1726805140000|2024-09-20 04:05:40|5710.85|5710.15|5710.73|5710.03|5710.85|5710.15|5710.73|5710.03|0
1726805150000|2024-09-20 04:05:50|||||||||1
1726805160000|2024-09-20 04:06:00|||||||||4
1726805170000|2024-09-20 04:06:10|5710.6|5709.9|5710.48|5709.78|5710.73|5710.03|5710.48|5709.78|3
1726805180000|2024-09-20 04:06:20|5710.6|5709.9|5710.48|5709.78|5710.6|5709.9|5710.48|5709.78|7
1726805190000|2024-09-20 04:06:30|5710.6|5709.9|5710.48|5709.78|5710.6|5709.9|5710.48|5709.78|6
1726805200000|2024-09-20 04:06:40|5710.73|5710.03|5710.73|5710.03|5710.73|5710.03|5710.73|5710.03|10
1726805210000|2024-09-20 04:06:50|||||||||2
1726805220000|2024-09-20 04:07:00|5710.85|5710.15|5710.98|5710.28|5710.98|5710.28|5710.85|5710.15|4
1726805230000|2024-09-20 04:07:10|5710.85|5710.15|5710.73|5710.03|5710.85|5710.15|5710.73|5710.03|2
1726805240000|2024-09-20 04:07:20|5710.48|5709.78|5710.73|5710.03|5710.85|5710.15|5710.48|5709.78|15
1726805250000|2024-09-20 04:07:30|5710.6|5709.9|5710.73|5710.03|5710.73|5710.03|5710.6|5709.9|4
1726805260000|2024-09-20 04:07:40|5710.98|5710.28|5710.98|5710.28|5710.98|5710.28|5710.98|5710.28|7
1726805270000|2024-09-20 04:07:50|5711.23|5710.53|5711.23|5710.53|5711.23|5710.53|5711.23|5710.53|7
1726805280000|2024-09-20 04:08:00|5711.48|5710.78|5711.73|5711.03|5711.73|5711.03|5711.48|5710.78|18
1726805290000|2024-09-20 04:08:10|||||||||1
1726805300000|2024-09-20 04:08:20|5711.6|5710.9|5711.48|5710.78|5711.6|5710.9|5711.48|5710.78|14
1726805310000|2024-09-20 04:08:30|5711.23|5710.53|5711.23|5710.53|5711.23|5710.53|5711.23|5710.53|15
1726805330000|2024-09-20 04:08:50|5711.48|5710.78|5711.48|5710.78|5711.48|5710.78|5711.48|5710.78|1
1726805340000|2024-09-20 04:09:00|5711.35|5710.65|5711.48|5710.78|5711.48|5710.78|5711.23|5710.53|14
1726805350000|2024-09-20 04:09:10|||||||||1
1726805360000|2024-09-20 04:09:20|||||||||5
1726805370000|2024-09-20 04:09:30|5711.6|5710.9|5711.73|5711.03|5711.73|5711.03|5711.6|5710.9|2
1726805380000|2024-09-20 04:09:40|||||||||19
1726805400000|2024-09-20 04:10:00|5711.6|5710.9|5711.73|5711.03|5711.73|5711.03|5711.6|5710.9|19
1726805410000|2024-09-20 04:10:10|5711.6|5710.9|5711.48|5710.78|5711.73|5711.03|5711.48|5710.78|10
1726805420000|2024-09-20 04:10:20|||||||||7
1726805430000|2024-09-20 04:10:30|||||||||5
1726805440000|2024-09-20 04:10:40|5711.6|5710.9|5711.48|5710.78|5711.73|5711.03|5711.48|5710.78|16
1726805450000|2024-09-20 04:10:50|5711.6|5710.9|5711.48|5710.78|5711.6|5710.9|5711.48|5710.78|14
1726805460000|2024-09-20 04:11:00|5711.6|5710.9|5711.23|5710.53|5711.6|5710.9|5711.23|5710.53|13
1726805470000|2024-09-20 04:11:10|5711.35|5710.65|5711.23|5710.53|5711.35|5710.65|5711.23|5710.53|13
1726805480000|2024-09-20 04:11:20|5711.48|5710.78|5711.48|5710.78|5711.48|5710.78|5711.48|5710.78|7
1726805490000|2024-09-20 04:11:30|5711.73|5711.03|5711.73|5711.03|5711.73|5711.03|5711.73|5711.03|5
1726805500000|2024-09-20 04:11:40|||||||||10
1726805510000|2024-09-20 04:11:50|5711.85|5711.15|5711.73|5711.03|5711.85|5711.15|5711.73|5711.03|20
1726805520000|2024-09-20 04:12:00|5711.85|5711.15|5711.98|5711.28|5711.98|5711.28|5711.85|5711.15|1
1726805530000|2024-09-20 04:12:10|||||||||27
1726805550000|2024-09-20 04:12:30|5712.23|5711.53|5712.23|5711.53|5712.23|5711.53|5712.23|5711.53|4
1726805570000|2024-09-20 04:12:50|5711.98|5711.28|5711.98|5711.28|5711.98|5711.28|5711.98|5711.28|13
1726805580000|2024-09-20 04:13:00|5712.1|5711.4|5711.98|5711.28|5712.1|5711.4|5711.98|5711.28|11
1726805600000|2024-09-20 04:13:20|5711.73|5711.03|5711.98|5711.28|5711.98|5711.28|5711.73|5711.03|29
1726805640000|2024-09-20 04:14:00|5712.1|5711.4|5712.23|5711.53|5712.23|5711.53|5712.1|5711.4|14
1726805650000|2024-09-20 04:14:10|||||||||6
1726805660000|2024-09-20 04:14:20|||||||||1
1726805670000|2024-09-20 04:14:30|5712.1|5711.4|5712.23|5711.53|5712.23|5711.53|5712.1|5711.4|15
1726805680000|2024-09-20 04:14:40|5712.1|5711.4|5712.23|5711.53|5712.23|5711.53|5712.1|5711.4|4
1726805690000|2024-09-20 04:14:50|5712.1|5711.4|5711.98|5711.28|5712.23|5711.53|5711.98|5711.28|21
1726805700000|2024-09-20 04:15:00|||||||||5
1726805720000|2024-09-20 04:15:20|5711.85|5711.15|5711.73|5711.03|5711.85|5711.15|5711.73|5711.03|10
1726805730000|2024-09-20 04:15:30|||||||||4
1726805740000|2024-09-20 04:15:40|5711.6|5710.9|5711.6|5710.9|5711.73|5711.03|5711.6|5710.9|28
1726805750000|2024-09-20 04:15:50|5711.73|5711.03|5711.48|5710.78|5711.73|5711.03|5711.48|5710.78|14
1726805760000|2024-09-20 04:16:00|5711.35|5710.65|5710.98|5710.28|5711.35|5710.65|5710.73|5710.03|40
1726805770000|2024-09-20 04:16:10|5710.73|5710.03|5710.73|5710.03|5710.73|5710.03|5710.48|5709.78|49
1726805780000|2024-09-20 04:16:20|5710.48|5709.78|5710.48|5709.78|5710.73|5710.03|5710.48|5709.78|11
1726805790000|2024-09-20 04:16:30|5710.6|5709.9|5710.48|5709.78|5710.73|5710.03|5710.48|5709.78|12
1726805810000|2024-09-20 04:16:50|5710.23|5709.53|5710.23|5709.53|5710.23|5709.53|5710.23|5709.53|17
1726805820000|2024-09-20 04:17:00|5709.98|5709.28|5710.48|5709.78|5710.48|5709.78|5709.98|5709.28|34
1726805840000|2024-09-20 04:17:20|5710.35|5709.65|5710.35|5709.65|5710.48|5709.78|5710.35|5709.65|22
1726805850000|2024-09-20 04:17:30|5710.48|5709.78|5710.73|5710.03|5710.73|5710.03|5710.35|5709.65|23
1726805860000|2024-09-20 04:17:40|5710.6|5709.9|5710.48|5709.78|5710.6|5709.9|5710.48|5709.78|9
1726805870000|2024-09-20 04:17:50|5710.23|5709.53|5710.23|5709.53|5710.35|5709.65|5710.23|5709.53|20
1726805880000|2024-09-20 04:18:00|5710.35|5709.65|5710.48|5709.78|5710.48|5709.78|5710.35|5709.65|1
1726805890000|2024-09-20 04:18:10|5710.6|5709.9|5710.73|5710.03|5710.73|5710.03|5710.48|5709.78|8
1726805900000|2024-09-20 04:18:20|||||||||4
1726805920000|2024-09-20 04:18:40|5710.6|5709.9|5710.73|5710.03|5710.73|5710.03|5710.6|5709.9|13
1726805930000|2024-09-20 04:18:50|5710.6|5709.9|5710.23|5709.53|5710.6|5709.9|5710.23|5709.53|14
1726805940000|2024-09-20 04:19:00|5710.35|5709.65|5710.48|5709.78|5710.48|5709.78|5710.23|5709.53|6
1726805950000|2024-09-20 04:19:10|5710.73|5710.03|5710.73|5710.03|5710.73|5710.03|5710.73|5710.03|3
1726805960000|2024-09-20 04:19:20|||||||||3
1726805970000|2024-09-20 04:19:30|5710.85|5710.15|5710.98|5710.28|5710.98|5710.28|5710.85|5710.15|14
1726805980000|2024-09-20 04:19:40|5711.1|5710.4|5710.98|5710.28|5711.1|5710.4|5710.98|5710.28|12
1726806000000|2024-09-20 04:20:00|5711.1|5710.4|5711.1|5710.4|5711.1|5710.4|5710.98|5710.28|10
1726806010000|2024-09-20 04:20:10|5711.23|5710.53|5710.98|5710.28|5711.23|5710.53|5710.98|5710.28|4
1726806020000|2024-09-20 04:20:20|||||||||1
1726806030000|2024-09-20 04:20:30|5711.1|5710.4|5711.23|5710.53|5711.23|5710.53|5710.98|5710.28|20
1726806050000|2024-09-20 04:20:50|5711.48|5710.78|5711.73|5711.03|5711.73|5711.03|5711.48|5710.78|36
1726806060000|2024-09-20 04:21:00|5711.85|5711.15|5711.98|5711.28|5711.98|5711.28|5711.85|5711.15|8
1726806070000|2024-09-20 04:21:10|||||||||6
1726806080000|2024-09-20 04:21:20|5712.1|5711.4|5711.98|5711.28|5712.23|5711.53|5711.98|5711.28|18
1726806090000|2024-09-20 04:21:30|||||||||13
1726806100000|2024-09-20 04:21:40|5711.85|5711.15|5711.73|5711.03|5711.85|5711.15|5711.73|5711.03|14
1726806110000|2024-09-20 04:21:50|||||||||3
1726806120000|2024-09-20 04:22:00|5711.48|5710.78|5711.23|5710.53|5711.48|5710.78|5711.23|5710.53|11
1726806130000|2024-09-20 04:22:10|5711.35|5710.65|5711.48|5710.78|5711.48|5710.78|5711.23|5710.53|6
1726806140000|2024-09-20 04:22:20|||||||||9
1726806150000|2024-09-20 04:22:30|5711.6|5710.9|5711.73|5711.03|5711.73|5711.03|5711.6|5710.9|6
1726806160000|2024-09-20 04:22:40|5711.6|5710.9|5711.48|5710.78|5711.6|5710.9|5711.48|5710.78|10
1726806170000|2024-09-20 04:22:50|5711.6|5710.9|5711.73|5711.03|5711.73|5711.03|5711.6|5710.9|2
1726806190000|2024-09-20 04:23:10|5711.6|5710.9|5711.48|5710.78|5711.6|5710.9|5711.48|5710.78|4
1726806200000|2024-09-20 04:23:20|5711.6|5710.9|5711.48|5710.78|5711.6|5710.9|5711.48|5710.78|13
1726806220000|2024-09-20 04:23:40|5711.6|5710.9|5711.73|5711.03|5711.73|5711.03|5711.6|5710.9|4
1726806230000|2024-09-20 04:23:50|5711.6|5710.9|5711.48|5710.78|5711.6|5710.9|5711.48|5710.78|3
1726806250000|2024-09-20 04:24:10|5711.35|5710.65|5711.23|5710.53|5711.48|5710.78|5711.23|5710.53|15
1726806260000|2024-09-20 04:24:20|5711.35|5710.65|5711.35|5710.65|5711.48|5710.78|5711.23|5710.53|14
1726806270000|2024-09-20 04:24:30|5711.23|5710.53|5711.48|5710.78|5711.48|5710.78|5711.23|5710.53|1
1726806280000|2024-09-20 04:24:40|5711.35|5710.65|5711.23|5710.53|5711.35|5710.65|5711.23|5710.53|3
1726806290000|2024-09-20 04:24:50|5711.35|5710.65|5711.48|5710.78|5711.48|5710.78|5711.35|5710.65|3
1726806300000|2024-09-20 04:25:00|||||||||3
1726806320000|2024-09-20 04:25:20|5711.6|5710.9|5711.48|5710.78|5711.6|5710.9|5711.48|5710.78|10
1726806330000|2024-09-20 04:25:30|5711.23|5710.53|5711.23|5710.53|5711.23|5710.53|5711.23|5710.53|4
1726806350000|2024-09-20 04:25:50|5711.35|5710.65|5711.23|5710.53|5711.35|5710.65|5711.23|5710.53|3
1726806360000|2024-09-20 04:26:00|5711.35|5710.65|5711.23|5710.53|5711.48|5710.78|5711.23|5710.53|5
1726806370000|2024-09-20 04:26:10|5711.35|5710.65|5711.23|5710.53|5711.35|5710.65|5711.23|5710.53|17
1726806400000|2024-09-20 04:26:40|5711.48|5710.78|5711.48|5710.78|5711.48|5710.78|5711.35|5710.65|9
1726806410000|2024-09-20 04:26:50|5711.6|5710.9|5711.73|5711.03|5711.73|5711.03|5711.6|5710.9|3
1726806420000|2024-09-20 04:27:00|5711.6|5710.9|5711.73|5711.03|5711.73|5711.03|5711.48|5710.78|11
1726806440000|2024-09-20 04:27:20|||||||||5
1726806450000|2024-09-20 04:27:30|5711.85|5711.15|5711.73|5711.03|5711.98|5711.28|5711.73|5711.03|7
1726806470000|2024-09-20 04:27:50|5711.85|5711.15|5711.98|5711.28|5711.98|5711.28|5711.85|5711.15|7
1726806480000|2024-09-20 04:28:00|||||||||5
1726806510000|2024-09-20 04:28:30|||||||||2
1726806520000|2024-09-20 04:28:40|5711.73|5711.03|5711.73|5711.03|5711.73|5711.03|5711.73|5711.03|8
1726806540000|2024-09-20 04:29:00|5711.85|5711.15|5711.98|5711.28|5711.98|5711.28|5711.85|5711.15|9
1726806560000|2024-09-20 04:29:20|||||||||1
1726806580000|2024-09-20 04:29:40|5711.85|5711.15|5711.98|5711.28|5711.98|5711.28|5711.85|5711.15|5
1726806590000|2024-09-20 04:29:50|||||||||5
1726806600000|2024-09-20 04:30:00|5712.1|5711.4|5712.48|5711.78|5712.73|5712.03|5712.1|5711.4|71
1726806620000|2024-09-20 04:30:20|||||||||2
1726806630000|2024-09-20 04:30:30|||||||||1
1726806640000|2024-09-20 04:30:40|5712.6|5711.9|5712.73|5712.03|5712.73|5712.03|5712.48|5711.78|21
1726806650000|2024-09-20 04:30:50|5712.6|5711.9|5712.73|5712.03|5712.73|5712.03|5712.48|5711.78|17
1726806660000|2024-09-20 04:31:00|5712.85|5712.15|5712.98|5712.28|5712.98|5712.28|5712.73|5712.03|15
1726806670000|2024-09-20 04:31:10|5712.85|5712.15|5712.98|5712.28|5712.98|5712.28|5712.73|5712.03|18
1726806680000|2024-09-20 04:31:20|5712.85|5712.15|5712.85|5712.15|5712.98|5712.28|5712.85|5712.15|1
1726806690000|2024-09-20 04:31:30|5712.73|5712.03|5712.73|5712.03|5712.73|5712.03|5712.73|5712.03|3
1726806700000|2024-09-20 04:31:40|5712.98|5712.28|5712.98|5712.28|5712.98|5712.28|5712.98|5712.28|18
1726806710000|2024-09-20 04:31:50|5712.85|5712.15|5712.85|5712.15|5712.85|5712.15|5712.73|5712.03|11
1726806720000|2024-09-20 04:32:00|5712.73|5712.03|5712.73|5712.03|5712.73|5712.03|5712.73|5712.03|0
1726806760000|2024-09-20 04:32:40|||||||||5
1726806770000|2024-09-20 04:32:50|||||||||4
1726806790000|2024-09-20 04:33:10|5712.98|5712.28|5712.98|5712.28|5712.98|5712.28|5712.98|5712.28|12
1726806800000|2024-09-20 04:33:20|||||||||3
1726806810000|2024-09-20 04:33:30|5713.23|5712.53|5713.23|5712.53|5713.23|5712.53|5713.23|5712.53|38
1726806820000|2024-09-20 04:33:40|||||||||8
1726806830000|2024-09-20 04:33:50|5712.98|5712.28|5712.98|5712.28|5712.98|5712.28|5712.98|5712.28|9
1726806840000|2024-09-20 04:34:00|||||||||12
1726806870000|2024-09-20 04:34:30|5712.85|5712.15|5712.73|5712.03|5712.85|5712.15|5712.73|5712.03|7
1726806900000|2024-09-20 04:35:00|5712.48|5711.78|5712.73|5712.03|5712.73|5712.03|5712.48|5711.78|21
1726806930000|2024-09-20 04:35:30|5712.85|5712.15|5712.98|5712.28|5712.98|5712.28|5712.73|5712.03|14
1726806940000|2024-09-20 04:35:40|||||||||3
1726806950000|2024-09-20 04:35:50|||||||||1
1726806960000|2024-09-20 04:36:00|||||||||1
1726806970000|2024-09-20 04:36:10|5713.1|5712.4|5712.98|5712.28|5713.23|5712.53|5712.98|5712.28|24
1726806980000|2024-09-20 04:36:20|||||||||1
1726806990000|2024-09-20 04:36:30|||||||||5
1726807010000|2024-09-20 04:36:50|5712.73|5712.03|5712.73|5712.03|5712.73|5712.03|5712.73|5712.03|13
1726807020000|2024-09-20 04:37:00|5712.85|5712.15|5712.98|5712.28|5712.98|5712.28|5712.73|5712.03|9
1726807030000|2024-09-20 04:37:10|5713.1|5712.4|5713.1|5712.4|5713.1|5712.4|5712.98|5712.28|1
1726807040000|2024-09-20 04:37:20|5713.23|5712.53|5713.23|5712.53|5713.23|5712.53|5713.1|5712.4|8
1726807050000|2024-09-20 04:37:30|5713.35|5712.65|5713.23|5712.53|5713.35|5712.65|5713.23|5712.53|0
1726807070000|2024-09-20 04:37:50|||||||||4
1726807080000|2024-09-20 04:38:00|5713.1|5712.4|5713.23|5712.53|5713.23|5712.53|5713.1|5712.4|10
1726807100000|2024-09-20 04:38:20|5713.35|5712.65|5713.48|5712.78|5713.48|5712.78|5713.35|5712.65|14
1726807120000|2024-09-20 04:38:40|||||||||18
1726807130000|2024-09-20 04:38:50|5713.35|5712.65|5713.23|5712.53|5713.48|5712.78|5713.23|5712.53|12
1726807140000|2024-09-20 04:39:00|5712.98|5712.28|5713.23|5712.53|5713.23|5712.53|5712.98|5712.28|13
1726807160000|2024-09-20 04:39:20|||||||||5
1726807190000|2024-09-20 04:39:50|5712.98|5712.28|5713.1|5712.4|5713.23|5712.53|5712.98|5712.28|15
1726807200000|2024-09-20 04:40:00|5713.23|5712.53|5713.1|5712.4|5713.23|5712.53|5712.98|5712.28|3
1726807210000|2024-09-20 04:40:10|5713.23|5712.53|5713.23|5712.53|5713.23|5712.53|5713.1|5712.4|6
1726807240000|2024-09-20 04:40:40|5712.98|5712.28|5712.98|5712.28|5712.98|5712.28|5712.98|5712.28|9
1726807250000|2024-09-20 04:40:50|||||||||5
1726807270000|2024-09-20 04:41:10|5712.85|5712.15|5712.85|5712.15|5712.98|5712.28|5712.73|5712.03|28
1726807280000|2024-09-20 04:41:20|5712.73|5712.03|5712.98|5712.28|5712.98|5712.28|5712.73|5712.03|2
1726807310000|2024-09-20 04:41:50|5712.85|5712.15|5712.73|5712.03|5712.85|5712.15|5712.73|5712.03|1
1726807320000|2024-09-20 04:42:00|5712.98|5712.28|5712.98|5712.28|5712.98|5712.28|5712.98|5712.28|9
1726807330000|2024-09-20 04:42:10|5713.1|5712.4|5712.98|5712.28|5713.1|5712.4|5712.98|5712.28|5
1726807350000|2024-09-20 04:42:30|5713.23|5712.53|5712.73|5712.03|5713.23|5712.53|5712.73|5712.03|20
1726807400000|2024-09-20 04:43:20|5712.48|5711.78|5712.48|5711.78|5712.48|5711.78|5712.35|5711.65|30
1726807410000|2024-09-20 04:43:30|5712.73|5712.03|5712.6|5711.9|5712.73|5712.03|5712.6|5711.9|14
1726807420000|2024-09-20 04:43:40|5712.48|5711.78|5712.73|5712.03|5712.73|5712.03|5712.48|5711.78|1
1726807440000|2024-09-20 04:44:00|5712.98|5712.28|5712.98|5712.28|5712.98|5712.28|5712.73|5712.03|20
1726807450000|2024-09-20 04:44:10|5712.85|5712.15|5712.73|5712.03|5712.85|5712.15|5712.73|5712.03|4
1726807460000|2024-09-20 04:44:20|5712.85|5712.15|5712.98|5712.28|5712.98|5712.28|5712.85|5712.15|13
1726807470000|2024-09-20 04:44:30|5712.85|5712.15|5712.73|5712.03|5712.85|5712.15|5712.73|5712.03|3
1726807480000|2024-09-20 04:44:40|5712.6|5711.9|5712.73|5712.03|5712.73|5712.03|5712.6|5711.9|1
1726807490000|2024-09-20 04:44:50|5712.85|5712.15|5712.73|5712.03|5712.85|5712.15|5712.73|5712.03|6
1726807500000|2024-09-20 04:45:00|5712.98|5712.28|5712.98|5712.28|5712.98|5712.28|5712.98|5712.28|5
1726807510000|2024-09-20 04:45:10|5712.85|5712.15|5712.98|5712.28|5712.98|5712.28|5712.85|5712.15|6
1726807520000|2024-09-20 04:45:20|5712.73|5712.03|5712.73|5712.03|5712.73|5712.03|5712.73|5712.03|6
1726807540000|2024-09-20 04:45:40|5712.85|5712.15|5712.98|5712.28|5712.98|5712.28|5712.73|5712.03|4
1726807550000|2024-09-20 04:45:50|5712.73|5712.03|5712.73|5712.03|5712.73|5712.03|5712.73|5712.03|11
1726807560000|2024-09-20 04:46:00|5712.6|5711.9|5712.48|5711.78|5712.6|5711.9|5712.48|5711.78|8
1726807580000|2024-09-20 04:46:20|||||||||6
1726807600000|2024-09-20 04:46:40|5712.35|5711.65|5712.23|5711.53|5712.35|5711.65|5712.23|5711.53|18
1726807610000|2024-09-20 04:46:50|5712.48|5711.78|5712.48|5711.78|5712.48|5711.78|5712.48|5711.78|14
1726807620000|2024-09-20 04:47:00|5712.35|5711.65|5712.23|5711.53|5712.35|5711.65|5712.23|5711.53|16
1726807630000|2024-09-20 04:47:10|5712.48|5711.78|5712.48|5711.78|5712.48|5711.78|5712.23|5711.53|12
1726807640000|2024-09-20 04:47:20|5712.23|5711.53|5712.23|5711.53|5712.23|5711.53|5712.23|5711.53|15
1726807660000|2024-09-20 04:47:40|5712.35|5711.65|5712.23|5711.53|5712.35|5711.65|5712.23|5711.53|10
1726807690000|2024-09-20 04:48:10|5712.35|5711.65|5712.73|5712.03|5712.73|5712.03|5712.35|5711.65|13
1726807720000|2024-09-20 04:48:40|5712.98|5712.28|5712.98|5712.28|5712.98|5712.28|5712.98|5712.28|7
1726807740000|2024-09-20 04:49:00|5712.85|5712.15|5712.85|5712.15|5712.85|5712.15|5712.85|5712.15|6
1726807750000|2024-09-20 04:49:10|5712.98|5712.28|5712.73|5712.03|5712.98|5712.28|5712.73|5712.03|17
1726807760000|2024-09-20 04:49:20|5712.98|5712.28|5712.98|5712.28|5712.98|5712.28|5712.85|5712.15|4
1726807770000|2024-09-20 04:49:30|||||||||7
1726807810000|2024-09-20 04:50:10|||||||||6
1726807830000|2024-09-20 04:50:30|5713.1|5712.4|5712.98|5712.28|5713.1|5712.4|5712.98|5712.28|8
1726807850000|2024-09-20 04:50:50|5712.85|5712.15|5712.73|5712.03|5712.85|5712.15|5712.73|5712.03|11
1726807880000|2024-09-20 04:51:20|||||||||5
1726807890000|2024-09-20 04:51:30|||||||||6
1726807900000|2024-09-20 04:51:40|5712.98|5712.28|5712.98|5712.28|5712.98|5712.28|5712.98|5712.28|5
1726807910000|2024-09-20 04:51:50|5713.1|5712.4|5712.98|5712.28|5713.1|5712.4|5712.98|5712.28|10
1726807920000|2024-09-20 04:52:00|5712.73|5712.03|5712.73|5712.03|5712.73|5712.03|5712.73|5712.03|12
1726807930000|2024-09-20 04:52:10|5712.6|5711.9|5712.73|5712.03|5712.73|5712.03|5712.48|5711.78|6
1726807940000|2024-09-20 04:52:20|||||||||5
1726807970000|2024-09-20 04:52:50|||||||||5
1726807980000|2024-09-20 04:53:00|5712.85|5712.15|5712.98|5712.28|5712.98|5712.28|5712.85|5712.15|1
1726808000000|2024-09-20 04:53:20|5712.85|5712.15|5712.73|5712.03|5712.85|5712.15|5712.73|5712.03|10
1726808020000|2024-09-20 04:53:40|||||||||2
1726808040000|2024-09-20 04:54:00|||||||||1
1726808050000|2024-09-20 04:54:10|||||||||2
1726808060000|2024-09-20 04:54:20|||||||||5
1726808070000|2024-09-20 04:54:30|5712.48|5711.78|5712.48|5711.78|5712.73|5712.03|5712.48|5711.78|4
1726808080000|2024-09-20 04:54:40|||||||||1
1726808090000|2024-09-20 04:54:50|||||||||13
1726808100000|2024-09-20 04:55:00|5712.35|5711.65|5712.48|5711.78|5712.48|5711.78|5712.35|5711.65|5
1726808110000|2024-09-20 04:55:10|5712.73|5712.03|5712.73|5712.03|5712.73|5712.03|5712.73|5712.03|12
1726808120000|2024-09-20 04:55:20|||||||||4
1726808130000|2024-09-20 04:55:30|||||||||1
1726808140000|2024-09-20 04:55:40|||||||||27
1726808160000|2024-09-20 04:56:00|||||||||1
1726808170000|2024-09-20 04:56:10|||||||||5
1726808180000|2024-09-20 04:56:20|5712.98|5712.28|5712.98|5712.28|5712.98|5712.28|5712.98|5712.28|15
1726808190000|2024-09-20 04:56:30|5712.85|5712.15|5712.73|5712.03|5712.85|5712.15|5712.73|5712.03|7
1726808200000|2024-09-20 04:56:40|5712.85|5712.15|5712.73|5712.03|5712.85|5712.15|5712.73|5712.03|0
1726808210000|2024-09-20 04:56:50|5712.85|5712.15|5712.85|5712.15|5712.85|5712.15|5712.85|5712.15|0
1726808220000|2024-09-20 04:57:00|5712.98|5712.28|5712.98|5712.28|5712.98|5712.28|5712.98|5712.28|5
1726808230000|2024-09-20 04:57:10|5712.85|5712.15|5712.85|5712.15|5712.85|5712.15|5712.85|5712.15|5
1726808240000|2024-09-20 04:57:20|5712.73|5712.03|5712.73|5712.03|5712.73|5712.03|5712.73|5712.03|3
1726808250000|2024-09-20 04:57:30|5712.6|5711.9|5712.48|5711.78|5712.6|5711.9|5712.48|5711.78|11
1726808270000|2024-09-20 04:57:50|5712.23|5711.53|5712.23|5711.53|5712.23|5711.53|5712.23|5711.53|9
1726808280000|2024-09-20 04:58:00|||||||||11
1726808300000|2024-09-20 04:58:20|||||||||5
1726808310000|2024-09-20 04:58:30|5712.35|5711.65|5712.48|5711.78|5712.48|5711.78|5712.35|5711.65|6
1726808320000|2024-09-20 04:58:40|||||||||2
1726808330000|2024-09-20 04:58:50|5712.23|5711.53|5712.35|5711.65|5712.35|5711.65|5712.23|5711.53|4
1726808340000|2024-09-20 04:59:00|5712.48|5711.78|5712.23|5711.53|5712.48|5711.78|5712.23|5711.53|9
1726808350000|2024-09-20 04:59:10|5712.35|5711.65|5712.23|5711.53|5712.35|5711.65|5712.23|5711.53|5
1726808360000|2024-09-20 04:59:20|5712.48|5711.78|5712.35|5711.65|5712.48|5711.78|5712.35|5711.65|9
1726808370000|2024-09-20 04:59:30|5712.48|5711.78|5712.48|5711.78|5712.48|5711.78|5712.35|5711.65|1
1726808390000|2024-09-20 04:59:50|5712.6|5711.9|5712.48|5711.78|5712.6|5711.9|5712.48|5711.78|7
1726808400000|2024-09-20 05:00:00|5712.35|5711.65|5712.23|5711.53|5712.35|5711.65|5712.23|5711.53|10
1726808410000|2024-09-20 05:00:10|||||||||15
1726808420000|2024-09-20 05:00:20|5712.35|5711.65|5712.48|5711.78|5712.48|5711.78|5712.35|5711.65|12
1726808430000|2024-09-20 05:00:30|||||||||4
1726808440000|2024-09-20 05:00:40|||||||||1
1726808450000|2024-09-20 05:00:50|||||||||7
1726808460000|2024-09-20 05:01:00|5712.23|5711.53|5712.23|5711.53|5712.23|5711.53|5712.23|5711.53|13
1726808470000|2024-09-20 05:01:10|5712.1|5711.4|5712.23|5711.53|5712.23|5711.53|5711.98|5711.28|8
1726808480000|2024-09-20 05:01:20|5712.1|5711.4|5711.98|5711.28|5712.1|5711.4|5711.98|5711.28|7
1726808490000|2024-09-20 05:01:30|5711.85|5711.15|5711.73|5711.03|5711.98|5711.28|5711.73|5711.03|21
1726808500000|2024-09-20 05:01:40|5711.85|5711.15|5711.73|5711.03|5711.98|5711.28|5711.73|5711.03|20
1726808510000|2024-09-20 05:01:50|||||||||4
1726808520000|2024-09-20 05:02:00|||||||||1
1726808530000|2024-09-20 05:02:10|||||||||2
1726808540000|2024-09-20 05:02:20|||||||||1
1726808550000|2024-09-20 05:02:30|5711.98|5711.28|5711.73|5711.03|5711.98|5711.28|5711.73|5711.03|20
1726808570000|2024-09-20 05:02:50|5711.48|5710.78|5711.23|5710.53|5711.48|5710.78|5711.23|5710.53|28
1726808580000|2024-09-20 05:03:00|5711.48|5710.78|5711.48|5710.78|5711.48|5710.78|5711.35|5710.65|34
1726808590000|2024-09-20 05:03:10|5711.35|5710.65|5711.48|5710.78|5711.48|5710.78|5711.35|5710.65|1
1726808610000|2024-09-20 05:03:30|5711.23|5710.53|5711.23|5710.53|5711.23|5710.53|5711.1|5710.4|14
1726808620000|2024-09-20 05:03:40|5711.1|5710.4|5711.23|5710.53|5711.23|5710.53|5711.1|5710.4|7
1726808640000|2024-09-20 05:04:00|||||||||10
1726808650000|2024-09-20 05:04:10|5711.1|5710.4|5710.98|5710.28|5711.1|5710.4|5710.98|5710.28|1
1726808660000|2024-09-20 05:04:20|||||||||3
1726808670000|2024-09-20 05:04:30|5710.85|5710.15|5710.98|5710.28|5710.98|5710.28|5710.73|5710.03|25
1726808680000|2024-09-20 05:04:40|||||||||9
1726808710000|2024-09-20 05:05:10|5710.73|5710.03|5710.73|5710.03|5710.73|5710.03|5710.73|5710.03|6
1726808730000|2024-09-20 05:05:30|5710.85|5710.15|5710.73|5710.03|5710.85|5710.15|5710.73|5710.03|7
1726808750000|2024-09-20 05:05:50|||||||||6
1726808770000|2024-09-20 05:06:10|5710.85|5710.15|5710.73|5710.03|5710.85|5710.15|5710.73|5710.03|10
1726808790000|2024-09-20 05:06:30|5710.6|5709.9|5710.23|5709.53|5710.6|5709.9|5710.23|5709.53|30
1726808800000|2024-09-20 05:06:40|||||||||3
1726808810000|2024-09-20 05:06:50|5710.48|5709.78|5710.35|5709.65|5710.48|5709.78|5710.35|5709.65|17
1726808820000|2024-09-20 05:07:00|5710.48|5709.78|5709.98|5709.28|5710.48|5709.78|5709.98|5709.28|13
1726808830000|2024-09-20 05:07:10|5709.85|5709.15|5709.73|5709.03|5709.85|5709.15|5709.73|5709.03|28
1726808840000|2024-09-20 05:07:20|||||||||9
1726808850000|2024-09-20 05:07:30|5709.6|5708.9|5709.48|5708.78|5709.6|5708.9|5709.48|5708.78|7
1726808860000|2024-09-20 05:07:40|5709.35|5708.65|5709.48|5708.78|5709.48|5708.78|5709.35|5708.65|57
1726808870000|2024-09-20 05:07:50|5709.73|5709.03|5709.73|5709.03|5709.73|5709.03|5709.73|5709.03|13
1726808880000|2024-09-20 05:08:00|5709.98|5709.28|5709.98|5709.28|5709.98|5709.28|5709.98|5709.28|14
1726808890000|2024-09-20 05:08:10|||||||||29
1726808900000|2024-09-20 05:08:20|||||||||7
1726808920000|2024-09-20 05:08:40|5709.73|5709.03|5709.73|5709.03|5709.73|5709.03|5709.73|5709.03|15
1726808930000|2024-09-20 05:08:50|5709.48|5708.78|5709.48|5708.78|5709.48|5708.78|5709.48|5708.78|7
1726808940000|2024-09-20 05:09:00|||||||||10
1726808950000|2024-09-20 05:09:10|5709.6|5708.9|5709.73|5709.03|5709.73|5709.03|5709.6|5708.9|17
1726808960000|2024-09-20 05:09:20|5709.48|5708.78|5709.48|5708.78|5709.48|5708.78|5709.48|5708.78|5
1726808970000|2024-09-20 05:09:30|||||||||7
1726808980000|2024-09-20 05:09:40|5709.23|5708.53|5709.23|5708.53|5709.48|5708.78|5709.23|5708.53|11
1726808990000|2024-09-20 05:09:50|5708.98|5708.28|5708.98|5708.28|5708.98|5708.28|5708.98|5708.28|29
1726809000000|2024-09-20 05:10:00|5708.85|5708.15|5708.98|5708.28|5708.98|5708.28|5708.48|5707.78|49
1726809010000|2024-09-20 05:10:10|5708.73|5708.03|5708.73|5708.03|5708.73|5708.03|5708.73|5708.03|12
1726809020000|2024-09-20 05:10:20|||||||||8
1726809030000|2024-09-20 05:10:30|||||||||5
1726809040000|2024-09-20 05:10:40|5708.98|5708.28|5709.48|5708.78|5709.48|5708.78|5708.73|5708.03|34
1726809050000|2024-09-20 05:10:50|5709.23|5708.53|5709.48|5708.78|5709.48|5708.78|5709.23|5708.53|11
1726809060000|2024-09-20 05:11:00|5709.73|5709.03|5709.98|5709.28|5709.98|5709.28|5709.48|5708.78|36
1726809070000|2024-09-20 05:11:10|5710.1|5709.4|5709.98|5709.28|5710.23|5709.53|5709.85|5709.15|20
1726809080000|2024-09-20 05:11:20|5710.1|5709.4|5709.98|5709.28|5710.1|5709.4|5709.98|5709.28|20
1726809090000|2024-09-20 05:11:30|5709.73|5709.03|5709.98|5709.28|5709.98|5709.28|5709.48|5708.78|59
1726809100000|2024-09-20 05:11:40|5709.85|5709.15|5709.73|5709.03|5709.98|5709.28|5709.73|5709.03|9
1726809110000|2024-09-20 05:11:50|5709.85|5709.15|5709.98|5709.28|5709.98|5709.28|5709.85|5709.15|4
1726809120000|2024-09-20 05:12:00|5710.1|5709.4|5710.23|5709.53|5710.23|5709.53|5710.1|5709.4|7
1726809130000|2024-09-20 05:12:10|5710.1|5709.4|5709.98|5709.28|5710.23|5709.53|5709.98|5709.28|3
1726809140000|2024-09-20 05:12:20|5709.85|5709.15|5709.73|5709.03|5709.85|5709.15|5709.73|5709.03|14
1726809150000|2024-09-20 05:12:30|5709.6|5708.9|5709.48|5708.78|5709.6|5708.9|5709.48|5708.78|16
1726809160000|2024-09-20 05:12:40|5709.73|5709.03|5709.73|5709.03|5709.73|5709.03|5709.73|5709.03|9
1726809180000|2024-09-20 05:13:00|5709.6|5708.9|5709.6|5708.9|5709.73|5709.03|5709.48|5708.78|26
1726809190000|2024-09-20 05:13:10|5709.73|5709.03|5709.48|5708.78|5709.73|5709.03|5709.48|5708.78|2
1726809200000|2024-09-20 05:13:20|5709.73|5709.03|5709.73|5709.03|5709.73|5709.03|5709.6|5708.9|11
1726809210000|2024-09-20 05:13:30|||||||||4
1726809220000|2024-09-20 05:13:40|||||||||34
1726809240000|2024-09-20 05:14:00|5709.85|5709.15|5709.98|5709.28|5709.98|5709.28|5709.85|5709.15|14
1726809250000|2024-09-20 05:14:10|5709.85|5709.15|5709.73|5709.03|5709.85|5709.15|5709.73|5709.03|6
1726809260000|2024-09-20 05:14:20|5709.98|5709.28|5709.98|5709.28|5709.98|5709.28|5709.98|5709.28|8
1726809280000|2024-09-20 05:14:40|5709.85|5709.15|5709.73|5709.03|5709.85|5709.15|5709.73|5709.03|10
1726809290000|2024-09-20 05:14:50|||||||||6
1726809300000|2024-09-20 05:15:00|5709.6|5708.9|5709.48|5708.78|5709.6|5708.9|5709.48|5708.78|15
1726809320000|2024-09-20 05:15:20|5709.35|5708.65|5709.48|5708.78|5709.48|5708.78|5709.35|5708.65|14
1726809330000|2024-09-20 05:15:30|5709.35|5708.65|5709.48|5708.78|5709.48|5708.78|5709.23|5708.53|12
1726809340000|2024-09-20 05:15:40|5709.35|5708.65|5709.48|5708.78|5709.48|5708.78|5709.23|5708.53|14
1726809350000|2024-09-20 05:15:50|||||||||8
1726809360000|2024-09-20 05:16:00|5709.35|5708.65|5709.23|5708.53|5709.35|5708.65|5709.23|5708.53|8
1726809370000|2024-09-20 05:16:10|||||||||6
1726809380000|2024-09-20 05:16:20|5709.1|5708.4|5709.35|5708.65|5709.48|5708.78|5709.1|5708.4|16
1726809390000|2024-09-20 05:16:30|5709.48|5708.78|5709.48|5708.78|5709.48|5708.78|5709.23|5708.53|4
1726809400000|2024-09-20 05:16:40|5709.35|5708.65|5709.35|5708.65|5709.48|5708.78|5709.23|5708.53|10
1726809410000|2024-09-20 05:16:50|5709.23|5708.53|5709.23|5708.53|5709.23|5708.53|5708.98|5708.28|8
1726809420000|2024-09-20 05:17:00|5709.1|5708.4|5708.73|5708.03|5709.1|5708.4|5708.73|5708.03|36
1726809430000|2024-09-20 05:17:10|||||||||1
1726809450000|2024-09-20 05:17:30|5708.98|5708.28|5708.98|5708.28|5708.98|5708.28|5708.98|5708.28|11
1726809460000|2024-09-20 05:17:40|||||||||10
1726809470000|2024-09-20 05:17:50|||||||||4
1726809480000|2024-09-20 05:18:00|5708.85|5708.15|5708.73|5708.03|5708.85|5708.15|5708.73|5708.03|0
1726809490000|2024-09-20 05:18:10|||||||||2
1726809500000|2024-09-20 05:18:20|5708.85|5708.15|5708.73|5708.03|5708.85|5708.15|5708.73|5708.03|10
1726809510000|2024-09-20 05:18:30|5708.85|5708.15|5708.98|5708.28|5708.98|5708.28|5708.85|5708.15|3
1726809520000|2024-09-20 05:18:40|5708.73|5708.03|5708.73|5708.03|5708.73|5708.03|5708.73|5708.03|15
1726809560000|2024-09-20 05:19:20|5708.85|5708.15|5708.98|5708.28|5708.98|5708.28|5708.85|5708.15|19
1726809570000|2024-09-20 05:19:30|||||||||6
1726809580000|2024-09-20 05:19:40|||||||||3
1726809590000|2024-09-20 05:19:50|5708.85|5708.15|5708.98|5708.28|5708.98|5708.28|5708.85|5708.15|7
1726809600000|2024-09-20 05:20:00|5708.85|5708.15|5708.73|5708.03|5708.85|5708.15|5708.73|5708.03|9
1726809610000|2024-09-20 05:20:10|||||||||2
1726809620000|2024-09-20 05:20:20|5708.98|5708.28|5708.73|5708.03|5708.98|5708.28|5708.73|5708.03|16
1726809630000|2024-09-20 05:20:30|||||||||5
1726809640000|2024-09-20 05:20:40|5708.85|5708.15|5708.73|5708.03|5708.85|5708.15|5708.73|5708.03|9
1726809650000|2024-09-20 05:20:50|||||||||2
1726809660000|2024-09-20 05:21:00|||||||||3
1726809670000|2024-09-20 05:21:10|5708.98|5708.28|5708.48|5707.78|5708.98|5708.28|5708.48|5707.78|19
1726809680000|2024-09-20 05:21:20|5708.73|5708.03|5708.23|5707.53|5708.73|5708.03|5708.23|5707.53|28
1726809690000|2024-09-20 05:21:30|5708.48|5707.78|5708.48|5707.78|5708.73|5708.03|5708.48|5707.78|43
1726809700000|2024-09-20 05:21:40|||||||||3
1726809720000|2024-09-20 05:22:00|5708.35|5707.65|5708.48|5707.78|5708.48|5707.78|5708.35|5707.65|3
1726809730000|2024-09-20 05:22:10|5708.73|5708.03|5708.48|5707.78|5708.73|5708.03|5708.48|5707.78|15
1726809740000|2024-09-20 05:22:20|||||||||8
1726809750000|2024-09-20 05:22:30|5708.73|5708.03|5708.48|5707.78|5708.73|5708.03|5708.48|5707.78|52
1726809760000|2024-09-20 05:22:40|5708.35|5707.65|5708.48|5707.78|5708.48|5707.78|5708.35|5707.65|1
1726809770000|2024-09-20 05:22:50|5708.35|5707.65|5708.23|5707.53|5708.48|5707.78|5708.23|5707.53|11
1726809780000|2024-09-20 05:23:00|5708.1|5707.4|5707.98|5707.28|5708.23|5707.53|5707.98|5707.28|29
1726809790000|2024-09-20 05:23:10|5707.85|5707.15|5707.98|5707.28|5707.98|5707.28|5707.85|5707.15|6
1726809800000|2024-09-20 05:23:20|5707.85|5707.15|5707.48|5706.78|5707.85|5707.15|5707.35|5706.65|50
1726809810000|2024-09-20 05:23:30|||||||||16
1726809820000|2024-09-20 05:23:40|5707.23|5706.53|5707.48|5706.78|5707.48|5706.78|5707.23|5706.53|31
1726809830000|2024-09-20 05:23:50|5707.35|5706.65|5707.48|5706.78|5707.48|5706.78|5707.35|5706.65|18
1726809850000|2024-09-20 05:24:10|5707.73|5707.03|5707.73|5707.03|5707.73|5707.03|5707.73|5707.03|36
1726809860000|2024-09-20 05:24:20|5707.85|5707.15|5707.48|5706.78|5707.85|5707.15|5707.48|5706.78|19
1726809870000|2024-09-20 05:24:30|5707.35|5706.65|5707.23|5706.53|5707.35|5706.65|5707.23|5706.53|12
1726809880000|2024-09-20 05:24:40|5707.35|5706.65|5707.48|5706.78|5707.48|5706.78|5707.35|5706.65|4
1726809900000|2024-09-20 05:25:00|5707.73|5707.03|5707.48|5706.78|5707.73|5707.03|5707.48|5706.78|14
1726809920000|2024-09-20 05:25:20|5707.6|5706.9|5707.98|5707.28|5707.98|5707.28|5707.6|5706.9|12
1726809930000|2024-09-20 05:25:30|5707.73|5707.03|5707.73|5707.03|5707.98|5707.28|5707.73|5707.03|30
1726809940000|2024-09-20 05:25:40|||||||||1
1726809950000|2024-09-20 05:25:50|5707.85|5707.15|5707.98|5707.28|5707.98|5707.28|5707.85|5707.15|8
1726809960000|2024-09-20 05:26:00|||||||||5
1726809980000|2024-09-20 05:26:20|5708.1|5707.4|5708.23|5707.53|5708.23|5707.53|5708.1|5707.4|17
1726810000000|2024-09-20 05:26:40|5708.48|5707.78|5708.23|5707.53|5708.48|5707.78|5708.23|5707.53|10
1726810010000|2024-09-20 05:26:50|||||||||2
1726810020000|2024-09-20 05:27:00|5708.48|5707.78|5708.73|5708.03|5708.73|5708.03|5708.48|5707.78|41
1726810030000|2024-09-20 05:27:10|5708.85|5708.15|5708.98|5708.28|5708.98|5708.28|5708.85|5708.15|2
1726810040000|2024-09-20 05:27:20|5708.85|5708.15|5708.73|5708.03|5708.85|5708.15|5708.73|5708.03|5
1726810050000|2024-09-20 05:27:30|5708.98|5708.28|5708.98|5708.28|5708.98|5708.28|5708.85|5708.15|2
1726810060000|2024-09-20 05:27:40|5708.85|5708.15|5708.98|5708.28|5708.98|5708.28|5708.85|5708.15|8
1726810070000|2024-09-20 05:27:50|5708.85|5708.15|5708.98|5708.28|5708.98|5708.28|5708.85|5708.15|2
1726810080000|2024-09-20 05:28:00|5708.85|5708.15|5708.73|5708.03|5708.98|5708.28|5708.73|5708.03|12
1726810090000|2024-09-20 05:28:10|||||||||1
1726810100000|2024-09-20 05:28:20|5708.6|5707.9|5707.98|5707.28|5708.6|5707.9|5707.98|5707.28|24
1726810110000|2024-09-20 05:28:30|5707.85|5707.15|5707.98|5707.28|5707.98|5707.28|5707.85|5707.15|6
1726810120000|2024-09-20 05:28:40|5707.73|5707.03|5707.98|5707.28|5707.98|5707.28|5707.73|5707.03|8
1726810130000|2024-09-20 05:28:50|5707.85|5707.15|5707.98|5707.28|5707.98|5707.28|5707.73|5707.03|8
1726810140000|2024-09-20 05:29:00|5708.1|5707.4|5707.98|5707.28|5708.1|5707.4|5707.98|5707.28|9
1726810150000|2024-09-20 05:29:10|5708.23|5707.53|5708.23|5707.53|5708.23|5707.53|5707.98|5707.28|6
1726810160000|2024-09-20 05:29:20|||||||||3
1726810170000|2024-09-20 05:29:30|5708.1|5707.4|5708.23|5707.53|5708.23|5707.53|5707.98|5707.28|7
1726810180000|2024-09-20 05:29:40|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|7
1726810190000|2024-09-20 05:29:50|5708.1|5707.4|5708.23|5707.53|5708.23|5707.53|5708.1|5707.4|13
1726810200000|2024-09-20 05:30:00|5707.98|5707.28|5707.85|5707.15|5708.23|5707.53|5707.73|5707.03|20
1726810210000|2024-09-20 05:30:10|5707.98|5707.28|5707.73|5707.03|5707.98|5707.28|5707.73|5707.03|1
1726810220000|2024-09-20 05:30:20|||||||||15
1726810230000|2024-09-20 05:30:30|5707.6|5706.9|5707.48|5706.78|5707.73|5707.03|5707.48|5706.78|11
1726810240000|2024-09-20 05:30:40|5707.6|5706.9|5707.73|5707.03|5707.73|5707.03|5707.6|5706.9|13
1726810250000|2024-09-20 05:30:50|||||||||6
1726810260000|2024-09-20 05:31:00|5707.48|5706.78|5707.48|5706.78|5707.48|5706.78|5707.35|5706.65|26
1726810270000|2024-09-20 05:31:10|5707.6|5706.9|5707.73|5707.03|5707.73|5707.03|5707.6|5706.9|12
1726810280000|2024-09-20 05:31:20|5707.48|5706.78|5707.48|5706.78|5707.48|5706.78|5707.48|5706.78|6
1726810290000|2024-09-20 05:31:30|||||||||8
1726810300000|2024-09-20 05:31:40|5707.6|5706.9|5707.48|5706.78|5707.73|5707.03|5707.48|5706.78|14
1726810310000|2024-09-20 05:31:50|5707.23|5706.53|5707.23|5706.53|5707.23|5706.53|5707.23|5706.53|7
1726810320000|2024-09-20 05:32:00|||||||||2
1726810340000|2024-09-20 05:32:20|5707.1|5706.4|5706.98|5706.28|5707.1|5706.4|5706.98|5706.28|27
1726810350000|2024-09-20 05:32:30|5707.1|5706.4|5706.98|5706.28|5707.1|5706.4|5706.98|5706.28|14
1726810360000|2024-09-20 05:32:40|5707.23|5706.53|5707.23|5706.53|5707.35|5706.65|5707.23|5706.53|31
1726810370000|2024-09-20 05:32:50|5707.35|5706.65|5707.6|5706.9|5707.73|5707.03|5707.35|5706.65|4
1726810380000|2024-09-20 05:33:00|5707.73|5707.03|5707.6|5706.9|5707.73|5707.03|5707.48|5706.78|10
1726810390000|2024-09-20 05:33:10|5707.73|5707.03|5707.6|5706.9|5707.73|5707.03|5707.48|5706.78|13
1726810400000|2024-09-20 05:33:20|5707.48|5706.78|5707.23|5706.53|5707.48|5706.78|5707.23|5706.53|4
1726810410000|2024-09-20 05:33:30|5706.98|5706.28|5707.23|5706.53|5707.23|5706.53|5706.98|5706.28|14
1726810420000|2024-09-20 05:33:40|5706.98|5706.28|5706.98|5706.28|5706.98|5706.28|5706.98|5706.28|13
1726810430000|2024-09-20 05:33:50|5707.23|5706.53|5707.23|5706.53|5707.23|5706.53|5707.23|5706.53|17
1726810440000|2024-09-20 05:34:00|5707.35|5706.65|5707.23|5706.53|5707.35|5706.65|5707.23|5706.53|7
1726810450000|2024-09-20 05:34:10|5707.35|5706.65|5707.48|5706.78|5707.48|5706.78|5707.35|5706.65|10
1726810460000|2024-09-20 05:34:20|5707.35|5706.65|5707.48|5706.78|5707.48|5706.78|5707.23|5706.53|12
1726810470000|2024-09-20 05:34:30|5707.6|5706.9|5707.48|5706.78|5707.73|5707.03|5707.48|5706.78|32
1726810480000|2024-09-20 05:34:40|5707.73|5707.03|5707.48|5706.78|5707.73|5707.03|5707.48|5706.78|14
1726810490000|2024-09-20 05:34:50|5707.35|5706.65|5707.48|5706.78|5707.48|5706.78|5707.23|5706.53|11
1726810500000|2024-09-20 05:35:00|5707.35|5706.65|5707.23|5706.53|5707.35|5706.65|5707.23|5706.53|4
1726810510000|2024-09-20 05:35:10|5707.35|5706.65|5707.48|5706.78|5707.48|5706.78|5707.35|5706.65|2
1726810520000|2024-09-20 05:35:20|5707.35|5706.65|5707.23|5706.53|5707.35|5706.65|5707.23|5706.53|9
1726810530000|2024-09-20 05:35:30|5707.48|5706.78|5707.23|5706.53|5707.48|5706.78|5707.23|5706.53|10
1726810540000|2024-09-20 05:35:40|||||||||1
1726810550000|2024-09-20 05:35:50|5707.48|5706.78|5707.48|5706.78|5707.48|5706.78|5707.23|5706.53|22
1726810560000|2024-09-20 05:36:00|5707.35|5706.65|5707.48|5706.78|5707.48|5706.78|5707.35|5706.65|6
1726810570000|2024-09-20 05:36:10|5707.73|5707.03|5707.73|5707.03|5707.73|5707.03|5707.73|5707.03|7
1726810580000|2024-09-20 05:36:20|5707.6|5706.9|5707.73|5707.03|5707.73|5707.03|5707.6|5706.9|17
1726810590000|2024-09-20 05:36:30|||||||||2
1726810600000|2024-09-20 05:36:40|5707.85|5707.15|5707.98|5707.28|5707.98|5707.28|5707.73|5707.03|12
1726810610000|2024-09-20 05:36:50|5707.85|5707.15|5707.73|5707.03|5707.98|5707.28|5707.73|5707.03|6
1726810630000|2024-09-20 05:37:10|5707.6|5706.9|5707.23|5706.53|5707.6|5706.9|5707.23|5706.53|20
1726810640000|2024-09-20 05:37:20|5707.35|5706.65|5707.35|5706.65|5707.48|5706.78|5707.23|5706.53|20
1726810650000|2024-09-20 05:37:30|5707.48|5706.78|5707.48|5706.78|5707.48|5706.78|5707.35|5706.65|2
1726810670000|2024-09-20 05:37:50|||||||||1
1726810680000|2024-09-20 05:38:00|5707.35|5706.65|5707.48|5706.78|5707.48|5706.78|5707.23|5706.53|7
1726810690000|2024-09-20 05:38:10|5707.23|5706.53|5707.48|5706.78|5707.48|5706.78|5707.23|5706.53|5
1726810700000|2024-09-20 05:38:20|5707.6|5706.9|5707.48|5706.78|5707.73|5707.03|5707.48|5706.78|7
1726810710000|2024-09-20 05:38:30|5707.6|5706.9|5707.48|5706.78|5707.73|5707.03|5707.48|5706.78|7
1726810720000|2024-09-20 05:38:40|||||||||21
1726810740000|2024-09-20 05:39:00|5707.23|5706.53|5707.48|5706.78|5707.48|5706.78|5707.23|5706.53|10
1726810750000|2024-09-20 05:39:10|5707.6|5706.9|5707.73|5707.03|5707.73|5707.03|5707.6|5706.9|35
1726810760000|2024-09-20 05:39:20|5707.48|5706.78|5707.23|5706.53|5707.48|5706.78|5707.23|5706.53|26
1726810770000|2024-09-20 05:39:30|5707.48|5706.78|5707.23|5706.53|5707.48|5706.78|5707.23|5706.53|5
1726810780000|2024-09-20 05:39:40|5707.35|5706.65|5707.48|5706.78|5707.48|5706.78|5707.35|5706.65|5
1726810790000|2024-09-20 05:39:50|5707.6|5706.9|5707.73|5707.03|5707.73|5707.03|5707.6|5706.9|7
1726810800000|2024-09-20 05:40:00|5707.48|5706.78|5707.48|5706.78|5707.48|5706.78|5707.48|5706.78|20
1726810810000|2024-09-20 05:40:10|5707.6|5706.9|5707.73|5707.03|5707.73|5707.03|5707.6|5706.9|8
1726810820000|2024-09-20 05:40:20|5707.85|5707.15|5707.98|5707.28|5707.98|5707.28|5707.73|5707.03|18
1726810830000|2024-09-20 05:40:30|5708.1|5707.4|5708.23|5707.53|5708.23|5707.53|5708.1|5707.4|13
1726810850000|2024-09-20 05:40:50|||||||||1
1726810860000|2024-09-20 05:41:00|5708.35|5707.65|5708.23|5707.53|5708.48|5707.78|5708.23|5707.53|15
1726810870000|2024-09-20 05:41:10|5708.35|5707.65|5708.48|5707.78|5708.48|5707.78|5708.35|5707.65|8
1726810890000|2024-09-20 05:41:30|||||||||12
1726810900000|2024-09-20 05:41:40|5708.73|5708.03|5708.48|5707.78|5708.73|5708.03|5708.48|5707.78|17
1726810910000|2024-09-20 05:41:50|5708.23|5707.53|5708.23|5707.53|5708.23|5707.53|5707.98|5707.28|31
1726810920000|2024-09-20 05:42:00|||||||||6
1726810930000|2024-09-20 05:42:10|5707.98|5707.28|5707.73|5707.03|5707.98|5707.28|5707.73|5707.03|19
1726810940000|2024-09-20 05:42:20|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|11
1726810950000|2024-09-20 05:42:30|5708.1|5707.4|5707.98|5707.28|5708.1|5707.4|5707.98|5707.28|8
1726810960000|2024-09-20 05:42:40|||||||||5
1726810980000|2024-09-20 05:43:00|5708.1|5707.4|5708.23|5707.53|5708.23|5707.53|5707.98|5707.28|15
1726811000000|2024-09-20 05:43:20|5708.48|5707.78|5708.48|5707.78|5708.48|5707.78|5708.48|5707.78|5
1726811010000|2024-09-20 05:43:30|||||||||17
1726811020000|2024-09-20 05:43:40|5708.23|5707.53|5708.23|5707.53|5708.23|5707.53|5708.23|5707.53|7
1726811030000|2024-09-20 05:43:50|5708.1|5707.4|5707.98|5707.28|5708.1|5707.4|5707.98|5707.28|15
1726811040000|2024-09-20 05:44:00|||||||||4
1726811050000|2024-09-20 05:44:10|5707.73|5707.03|5707.73|5707.03|5707.98|5707.28|5707.73|5707.03|16
1726811060000|2024-09-20 05:44:20|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|5707.73|5707.03|7
1726811070000|2024-09-20 05:44:30|5707.85|5707.15|5708.23|5707.53|5708.23|5707.53|5707.85|5707.15|5
1726811080000|2024-09-20 05:44:40|5707.98|5707.28|5707.73|5707.03|5707.98|5707.28|5707.73|5707.03|18
1726811090000|2024-09-20 05:44:50|5707.85|5707.15|5707.98|5707.28|5707.98|5707.28|5707.73|5707.03|5
1726811100000|2024-09-20 05:45:00|5707.73|5707.03|5707.23|5706.53|5707.73|5707.03|5707.23|5706.53|83
1726811120000|2024-09-20 05:45:20|5706.98|5706.28|5707.23|5706.53|5707.23|5706.53|5706.98|5706.28|25
1726811130000|2024-09-20 05:45:30|5707.1|5706.4|5706.98|5706.28|5707.1|5706.4|5706.98|5706.28|9
1726811140000|2024-09-20 05:45:40|5707.23|5706.53|5707.23|5706.53|5707.23|5706.53|5707.23|5706.53|7
1726811150000|2024-09-20 05:45:50|||||||||8
1726811160000|2024-09-20 05:46:00|5707.35|5706.65|5707.23|5706.53|5707.48|5706.78|5707.23|5706.53|16
1726811170000|2024-09-20 05:46:10|5707.35|5706.65|5707.48|5706.78|5707.48|5706.78|5707.35|5706.65|21
1726811180000|2024-09-20 05:46:20|5707.73|5707.03|5707.73|5707.03|5707.98|5707.28|5707.73|5707.03|37
1726811190000|2024-09-20 05:46:30|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|8
1726811200000|2024-09-20 05:46:40|5707.73|5707.03|5707.98|5707.28|5707.98|5707.28|5707.73|5707.03|51
1726811210000|2024-09-20 05:46:50|||||||||8
1726811220000|2024-09-20 05:47:00|||||||||1
1726811230000|2024-09-20 05:47:10|5707.73|5707.03|5707.73|5707.03|5707.98|5707.28|5707.73|5707.03|8
1726811240000|2024-09-20 05:47:20|5707.85|5707.15|5707.98|5707.28|5707.98|5707.28|5707.85|5707.15|11
1726811250000|2024-09-20 05:47:30|5708.1|5707.4|5708.1|5707.4|5708.23|5707.53|5707.98|5707.28|8
1726811260000|2024-09-20 05:47:40|5708.23|5707.53|5708.23|5707.53|5708.23|5707.53|5708.1|5707.4|17
1726811270000|2024-09-20 05:47:50|5708.1|5707.4|5708.23|5707.53|5708.35|5707.65|5708.1|5707.4|58
1726811280000|2024-09-20 05:48:00|5708.35|5707.65|5708.48|5707.78|5708.73|5708.03|5708.35|5707.65|23
1726811290000|2024-09-20 05:48:10|5708.73|5708.03|5708.73|5708.03|5708.73|5708.03|5708.73|5708.03|13
1726811300000|2024-09-20 05:48:20|||||||||1
1726811310000|2024-09-20 05:48:30|||||||||1
1726811320000|2024-09-20 05:48:40|5708.85|5708.15|5708.48|5707.78|5708.85|5708.15|5708.48|5707.78|19
1726811330000|2024-09-20 05:48:50|||||||||2
1726811340000|2024-09-20 05:49:00|5708.73|5708.03|5708.48|5707.78|5708.73|5708.03|5708.48|5707.78|17
1726811350000|2024-09-20 05:49:10|5708.35|5707.65|5708.48|5707.78|5708.48|5707.78|5708.23|5707.53|14
1726811370000|2024-09-20 05:49:30|5708.35|5707.65|5708.23|5707.53|5708.35|5707.65|5708.23|5707.53|9
1726811380000|2024-09-20 05:49:40|5707.98|5707.28|5708.23|5707.53|5708.23|5707.53|5707.98|5707.28|16
1726811390000|2024-09-20 05:49:50|5708.48|5707.78|5708.48|5707.78|5708.48|5707.78|5708.48|5707.78|6
1726811400000|2024-09-20 05:50:00|5708.6|5707.9|5708.73|5708.03|5708.73|5708.03|5708.6|5707.9|17
1726811410000|2024-09-20 05:50:10|5708.6|5707.9|5708.6|5707.9|5708.73|5708.03|5708.48|5707.78|7
1726811420000|2024-09-20 05:50:20|5708.48|5707.78|5708.48|5707.78|5708.73|5708.03|5708.48|5707.78|3
1726811430000|2024-09-20 05:50:30|5708.23|5707.53|5708.23|5707.53|5708.23|5707.53|5708.23|5707.53|13
1726811440000|2024-09-20 05:50:40|5708.48|5707.78|5708.48|5707.78|5708.48|5707.78|5708.23|5707.53|20
1726811450000|2024-09-20 05:50:50|5708.35|5707.65|5708.48|5707.78|5708.48|5707.78|5708.35|5707.65|4
1726811460000|2024-09-20 05:51:00|5708.6|5707.9|5709.23|5708.53|5709.23|5708.53|5708.6|5707.9|22
1726811470000|2024-09-20 05:51:10|5709.35|5708.65|5709.48|5708.78|5709.48|5708.78|5709.35|5708.65|13
1726811480000|2024-09-20 05:51:20|5709.35|5708.65|5709.48|5708.78|5709.48|5708.78|5709.35|5708.65|15
1726811500000|2024-09-20 05:51:40|5709.98|5709.28|5709.98|5709.28|5709.98|5709.28|5709.98|5709.28|18
1726811510000|2024-09-20 05:51:50|5709.85|5709.15|5710.23|5709.53|5710.23|5709.53|5709.85|5709.15|68
1726811520000|2024-09-20 05:52:00|5709.98|5709.28|5710.23|5709.53|5710.23|5709.53|5709.98|5709.28|34
1726811530000|2024-09-20 05:52:10|||||||||8
1726811540000|2024-09-20 05:52:20|5710.35|5709.65|5710.23|5709.53|5710.48|5709.78|5710.23|5709.53|12
1726811550000|2024-09-20 05:52:30|5709.98|5709.28|5709.98|5709.28|5709.98|5709.28|5709.98|5709.28|15
1726811580000|2024-09-20 05:53:00|5710.1|5709.4|5710.23|5709.53|5710.23|5709.53|5710.1|5709.4|11
1726811590000|2024-09-20 05:53:10|5709.98|5709.28|5710.23|5709.53|5710.23|5709.53|5709.98|5709.28|6
1726811600000|2024-09-20 05:53:20|||||||||15
1726811610000|2024-09-20 05:53:30|||||||||9
1726811620000|2024-09-20 05:53:40|5710.48|5709.78|5710.23|5709.53|5710.48|5709.78|5710.23|5709.53|5
1726811630000|2024-09-20 05:53:50|5709.98|5709.28|5709.98|5709.28|5709.98|5709.28|5709.98|5709.28|7
1726811640000|2024-09-20 05:54:00|5710.1|5709.4|5710.23|5709.53|5710.23|5709.53|5710.1|5709.4|8
1726811650000|2024-09-20 05:54:10|5709.98|5709.28|5710.23|5709.53|5710.23|5709.53|5709.98|5709.28|9
1726811660000|2024-09-20 05:54:20|5710.48|5709.78|5710.48|5709.78|5710.48|5709.78|5710.48|5709.78|14
1726811670000|2024-09-20 05:54:30|||||||||2
1726811680000|2024-09-20 05:54:40|5710.35|5709.65|5710.23|5709.53|5710.35|5709.65|5710.23|5709.53|9
1726811690000|2024-09-20 05:54:50|5710.35|5709.65|5710.48|5709.78|5710.48|5709.78|5710.35|5709.65|13
1726811700000|2024-09-20 05:55:00|5710.23|5709.53|5709.98|5709.28|5710.35|5709.65|5709.98|5709.28|9
1726811710000|2024-09-20 05:55:10|5710.1|5709.4|5710.23|5709.53|5710.23|5709.53|5710.1|5709.4|11
1726811720000|2024-09-20 05:55:20|||||||||1
1726811730000|2024-09-20 05:55:30|5710.48|5709.78|5710.48|5709.78|5710.48|5709.78|5710.48|5709.78|10
1726811740000|2024-09-20 05:55:40|5710.6|5709.9|5710.48|5709.78|5710.6|5709.9|5710.23|5709.53|11
1726811750000|2024-09-20 05:55:50|||||||||5
1726811760000|2024-09-20 05:56:00|5710.73|5710.03|5710.73|5710.03|5710.73|5710.03|5710.73|5710.03|9
1726811770000|2024-09-20 05:56:10|||||||||22
1726811780000|2024-09-20 05:56:20|5710.85|5710.15|5710.73|5710.03|5710.85|5710.15|5710.73|5710.03|1
1726811790000|2024-09-20 05:56:30|||||||||1
1726811800000|2024-09-20 05:56:40|5710.48|5709.78|5710.48|5709.78|5710.48|5709.78|5710.48|5709.78|22
1726811810000|2024-09-20 05:56:50|||||||||1
1726811820000|2024-09-20 05:57:00|5710.6|5709.9|5710.73|5710.03|5710.73|5710.03|5710.6|5709.9|12
1726811830000|2024-09-20 05:57:10|||||||||5
1726811840000|2024-09-20 05:57:20|5710.98|5710.28|5710.98|5710.28|5710.98|5710.28|5710.98|5710.28|4
1726811850000|2024-09-20 05:57:30|5710.73|5710.03|5710.73|5710.03|5710.73|5710.03|5710.73|5710.03|16
1726811860000|2024-09-20 05:57:40|5710.85|5710.15|5710.73|5710.03|5710.98|5710.28|5710.73|5710.03|20
1726811870000|2024-09-20 05:57:50|5710.6|5709.9|5710.6|5709.9|5710.6|5709.9|5710.48|5709.78|31
1726811880000|2024-09-20 05:58:00|5710.73|5710.03|5710.73|5710.03|5710.73|5710.03|5710.48|5709.78|19
1726811890000|2024-09-20 05:58:10|5710.85|5710.15|5710.98|5710.28|5710.98|5710.28|5710.85|5710.15|1
1726811910000|2024-09-20 05:58:30|5710.73|5710.03|5710.73|5710.03|5710.73|5710.03|5710.73|5710.03|7
1726811920000|2024-09-20 05:58:40|||||||||3
1726811930000|2024-09-20 05:58:50|||||||||5
1726811940000|2024-09-20 05:59:00|5710.48|5709.78|5710.48|5709.78|5710.48|5709.78|5710.35|5709.65|28
1726811950000|2024-09-20 05:59:10|5710.23|5709.53|5710.73|5710.03|5710.73|5710.03|5710.23|5709.53|10
1726811960000|2024-09-20 05:59:20|||||||||11
1726811970000|2024-09-20 05:59:30|5710.48|5709.78|5710.48|5709.78|5710.48|5709.78|5710.48|5709.78|20
1726811980000|2024-09-20 05:59:40|5710.35|5709.65|5710.23|5709.53|5710.35|5709.65|5710.23|5709.53|4
1726811990000|2024-09-20 05:59:50|5710.1|5709.4|5710.48|5709.78|5710.48|5709.78|5710.1|5709.4|42
1726812000000|2024-09-20 06:00:00|5710.73|5710.03|5710.73|5710.03|5710.98|5710.28|5710.48|5709.78|122
1726812010000|2024-09-20 06:00:10|5710.6|5709.9|5711.48|5710.78|5711.48|5710.78|5710.6|5709.9|46
1726812020000|2024-09-20 06:00:20|5711.6|5710.9|5711.73|5711.03|5711.73|5711.03|5711.6|5710.9|90
1726812030000|2024-09-20 06:00:30|5711.6|5710.9|5711.73|5711.03|5711.73|5711.03|5711.23|5710.53|52
1726812040000|2024-09-20 06:00:40|||||||||2
1726812050000|2024-09-20 06:00:50|5711.6|5710.9|5711.23|5710.53|5711.6|5710.9|5711.23|5710.53|21
1726812060000|2024-09-20 06:01:00|5711.35|5710.65|5711.23|5710.53|5711.73|5711.03|5711.23|5710.53|32
1726812070000|2024-09-20 06:01:10|5710.98|5710.28|5710.98|5710.28|5710.98|5710.28|5710.85|5710.15|28
1726812080000|2024-09-20 06:01:20|5710.48|5709.78|5710.98|5710.28|5710.98|5710.28|5710.48|5709.78|55
1726812090000|2024-09-20 06:01:30|5711.35|5710.65|5710.98|5710.28|5711.35|5710.65|5710.98|5710.28|56
1726812100000|2024-09-20 06:01:40|5711.1|5710.4|5710.98|5710.28|5711.23|5710.53|5710.73|5710.03|57
1726812110000|2024-09-20 06:01:50|5711.1|5710.4|5711.48|5710.78|5711.48|5710.78|5711.1|5710.4|22
1726812120000|2024-09-20 06:02:00|5711.35|5710.65|5711.48|5710.78|5711.48|5710.78|5711.23|5710.53|23
1726812130000|2024-09-20 06:02:10|5711.73|5711.03|5711.48|5710.78|5711.73|5711.03|5711.48|5710.78|5
1726812140000|2024-09-20 06:02:20|5711.23|5710.53|5711.48|5710.78|5711.48|5710.78|5711.23|5710.53|22
1726812150000|2024-09-20 06:02:30|5711.23|5710.53|5711.23|5710.53|5711.23|5710.53|5711.23|5710.53|9
1726812160000|2024-09-20 06:02:40|5711.1|5710.4|5711.48|5710.78|5711.48|5710.78|5711.1|5710.4|13
1726812170000|2024-09-20 06:02:50|||||||||1
1726812180000|2024-09-20 06:03:00|5711.23|5710.53|5711.35|5710.65|5711.48|5710.78|5711.23|5710.53|15
1726812190000|2024-09-20 06:03:10|5711.48|5710.78|5711.48|5710.78|5711.48|5710.78|5711.23|5710.53|13
1726812200000|2024-09-20 06:03:20|5711.23|5710.53|5711.48|5710.78|5711.48|5710.78|5711.23|5710.53|15
1726812210000|2024-09-20 06:03:30|5711.23|5710.53|5711.23|5710.53|5711.48|5710.78|5711.23|5710.53|32
1726812220000|2024-09-20 06:03:40|5710.98|5710.28|5710.98|5710.28|5711.23|5710.53|5710.98|5710.28|14
1726812230000|2024-09-20 06:03:50|||||||||14
1726812240000|2024-09-20 06:04:00|5710.85|5710.15|5710.48|5709.78|5710.98|5710.28|5710.23|5709.53|73
1726812250000|2024-09-20 06:04:10|5710.6|5709.9|5710.73|5710.03|5710.73|5710.03|5710.6|5709.9|21
1726812260000|2024-09-20 06:04:20|5710.48|5709.78|5710.98|5710.28|5710.98|5710.28|5710.35|5709.65|44
1726812270000|2024-09-20 06:04:30|||||||||6
1726812280000|2024-09-20 06:04:40|5710.73|5710.03|5710.73|5710.03|5710.73|5710.03|5710.73|5710.03|15
1726812290000|2024-09-20 06:04:50|5710.48|5709.78|5710.73|5710.03|5710.73|5710.03|5710.48|5709.78|18
1726812300000|2024-09-20 06:05:00|5710.6|5709.9|5710.1|5709.4|5710.6|5709.9|5710.1|5709.4|38
1726812310000|2024-09-20 06:05:10|5709.98|5709.28|5709.98|5709.28|5710.1|5709.4|5709.98|5709.28|12
1726812320000|2024-09-20 06:05:20|5710.23|5709.53|5710.48|5709.78|5710.48|5709.78|5710.23|5709.53|36
1726812330000|2024-09-20 06:05:30|5710.35|5709.65|5710.48|5709.78|5710.48|5709.78|5710.23|5709.53|19
1726812340000|2024-09-20 06:05:40|5710.35|5709.65|5710.48|5709.78|5710.48|5709.78|5710.23|5709.53|16
1726812350000|2024-09-20 06:05:50|5710.6|5709.9|5710.48|5709.78|5710.6|5709.9|5710.35|5709.65|32
1726812360000|2024-09-20 06:06:00|5710.35|5709.65|5709.98|5709.28|5710.48|5709.78|5709.98|5709.28|15
1726812370000|2024-09-20 06:06:10|5710.23|5709.53|5709.98|5709.28|5710.23|5709.53|5709.98|5709.28|19
1726812390000|2024-09-20 06:06:30|5709.85|5709.15|5709.98|5709.28|5710.23|5709.53|5709.85|5709.15|14
1726812400000|2024-09-20 06:06:40|5710.1|5709.4|5709.98|5709.28|5710.23|5709.53|5709.98|5709.28|3
1726812410000|2024-09-20 06:06:50|5709.85|5709.15|5709.48|5708.78|5709.85|5709.15|5709.48|5708.78|8
1726812420000|2024-09-20 06:07:00|5709.35|5708.65|5709.48|5708.78|5709.48|5708.78|5709.23|5708.53|16
1726812430000|2024-09-20 06:07:10|5709.6|5708.9|5709.73|5709.03|5709.73|5709.03|5709.6|5708.9|19
1726812440000|2024-09-20 06:07:20|5709.85|5709.15|5709.98|5709.28|5709.98|5709.28|5709.73|5709.03|11
1726812450000|2024-09-20 06:07:30|5709.85|5709.15|5709.98|5709.28|5709.98|5709.28|5709.73|5709.03|21
1726812460000|2024-09-20 06:07:40|5710.23|5709.53|5710.48|5709.78|5710.48|5709.78|5710.23|5709.53|23
1726812470000|2024-09-20 06:07:50|5710.35|5709.65|5710.48|5709.78|5710.48|5709.78|5710.35|5709.65|10
1726812480000|2024-09-20 06:08:00|5710.35|5709.65|5710.23|5709.53|5710.48|5709.78|5710.23|5709.53|4
1726812490000|2024-09-20 06:08:10|5709.98|5709.28|5709.73|5709.03|5709.98|5709.28|5709.73|5709.03|20
1726812500000|2024-09-20 06:08:20|5709.85|5709.15|5710.23|5709.53|5710.23|5709.53|5709.73|5709.03|5
1726812510000|2024-09-20 06:08:30|5710.1|5709.4|5710.1|5709.4|5710.23|5709.53|5709.98|5709.28|9
1726812520000|2024-09-20 06:08:40|5710.23|5709.53|5710.23|5709.53|5710.23|5709.53|5709.98|5709.28|7
1726812530000|2024-09-20 06:08:50|5710.48|5709.78|5710.48|5709.78|5710.48|5709.78|5710.48|5709.78|5
1726812540000|2024-09-20 06:09:00|5710.6|5709.9|5710.73|5710.03|5710.73|5710.03|5710.6|5709.9|9
1726812550000|2024-09-20 06:09:10|||||||||1
1726812560000|2024-09-20 06:09:20|5710.85|5710.15|5710.98|5710.28|5710.98|5710.28|5710.73|5710.03|15
1726812570000|2024-09-20 06:09:30|||||||||1
1726812580000|2024-09-20 06:09:40|5711.23|5710.53|5711.48|5710.78|5711.48|5710.78|5711.23|5710.53|18
1726812590000|2024-09-20 06:09:50|5711.23|5710.53|5711.23|5710.53|5711.35|5710.65|5711.23|5710.53|21
1726812600000|2024-09-20 06:10:00|5710.98|5710.28|5711.48|5710.78|5711.48|5710.78|5710.98|5710.28|71
1726812610000|2024-09-20 06:10:10|5711.35|5710.65|5711.23|5710.53|5711.35|5710.65|5711.23|5710.53|6
1726812620000|2024-09-20 06:10:20|5711.48|5710.78|5711.48|5710.78|5711.48|5710.78|5711.48|5710.78|10
1726812630000|2024-09-20 06:10:30|5711.35|5710.65|5711.48|5710.78|5711.48|5710.78|5711.35|5710.65|7
1726812640000|2024-09-20 06:10:40|5711.6|5710.9|5711.48|5710.78|5711.6|5710.9|5711.48|5710.78|25
1726812650000|2024-09-20 06:10:50|5711.23|5710.53|5711.23|5710.53|5711.23|5710.53|5711.23|5710.53|11
1726812660000|2024-09-20 06:11:00|5710.98|5710.28|5711.48|5710.78|5711.48|5710.78|5710.98|5710.28|38
1726812680000|2024-09-20 06:11:20|5711.23|5710.53|5710.98|5710.28|5711.23|5710.53|5710.98|5710.28|17
1726812690000|2024-09-20 06:11:30|5711.1|5710.4|5710.98|5710.28|5711.23|5710.53|5710.98|5710.28|11
1726812700000|2024-09-20 06:11:40|5710.73|5710.03|5710.98|5710.28|5710.98|5710.28|5710.73|5710.03|17
1726812710000|2024-09-20 06:11:50|5710.73|5710.03|5710.48|5709.78|5710.73|5710.03|5710.48|5709.78|23
1726812720000|2024-09-20 06:12:00|5710.23|5709.53|5709.98|5709.28|5710.23|5709.53|5709.98|5709.28|41
1726812730000|2024-09-20 06:12:10|||||||||3
1726812740000|2024-09-20 06:12:20|5710.1|5709.4|5709.73|5709.03|5710.23|5709.53|5709.73|5709.03|28
1726812760000|2024-09-20 06:12:40|||||||||4
1726812780000|2024-09-20 06:13:00|5709.6|5708.9|5709.73|5709.03|5709.73|5709.03|5709.48|5708.78|23
1726812790000|2024-09-20 06:13:10|5709.48|5708.78|5709.48|5708.78|5709.48|5708.78|5709.48|5708.78|6
1726812800000|2024-09-20 06:13:20|5709.23|5708.53|5709.23|5708.53|5709.48|5708.78|5709.23|5708.53|27
1726812810000|2024-09-20 06:13:30|5709.35|5708.65|5709.48|5708.78|5709.48|5708.78|5709.35|5708.65|6
1726812820000|2024-09-20 06:13:40|5709.73|5709.03|5709.6|5708.9|5709.73|5709.03|5709.6|5708.9|17
1726812830000|2024-09-20 06:13:50|5709.73|5709.03|5709.73|5709.03|5709.73|5709.03|5709.73|5709.03|4
1726812840000|2024-09-20 06:14:00|5709.98|5709.28|5710.48|5709.78|5710.48|5709.78|5709.85|5709.15|32
1726812850000|2024-09-20 06:14:10|5710.73|5710.03|5710.73|5710.03|5710.73|5710.03|5710.73|5710.03|4
1726812860000|2024-09-20 06:14:20|||||||||3
1726812870000|2024-09-20 06:14:30|5710.98|5710.28|5710.73|5710.03|5710.98|5710.28|5710.48|5709.78|61
1726812880000|2024-09-20 06:14:40|5710.98|5710.28|5710.98|5710.28|5710.98|5710.28|5710.85|5710.15|9
1726812890000|2024-09-20 06:14:50|||||||||1
1726812900000|2024-09-20 06:15:00|5710.73|5710.03|5710.23|5709.53|5710.73|5710.03|5710.23|5709.53|31
1726812910000|2024-09-20 06:15:10|5710.48|5709.78|5710.23|5709.53|5710.48|5709.78|5710.23|5709.53|29
1726812920000|2024-09-20 06:15:20|5710.35|5709.65|5710.23|5709.53|5710.48|5709.78|5710.23|5709.53|7
1726812930000|2024-09-20 06:15:30|5710.1|5709.4|5710.23|5709.53|5710.23|5709.53|5710.1|5709.4|2
1726812940000|2024-09-20 06:15:40|||||||||14
1726812960000|2024-09-20 06:16:00|5710.1|5709.4|5710.23|5709.53|5710.23|5709.53|5710.1|5709.4|17
1726812970000|2024-09-20 06:16:10|5709.98|5709.28|5709.98|5709.28|5709.98|5709.28|5709.98|5709.28|9
1726812980000|2024-09-20 06:16:20|5709.73|5709.03|5709.85|5709.15|5709.85|5709.15|5709.73|5709.03|21
1726812990000|2024-09-20 06:16:30|5709.73|5709.03|5709.73|5709.03|5709.98|5709.28|5709.73|5709.03|7
1726813000000|2024-09-20 06:16:40|5709.85|5709.15|5709.73|5709.03|5709.85|5709.15|5709.73|5709.03|1
1726813010000|2024-09-20 06:16:50|5709.98|5709.28|5709.98|5709.28|5709.98|5709.28|5709.98|5709.28|28
1726813020000|2024-09-20 06:17:00|5710.23|5709.53|5710.48|5709.78|5710.48|5709.78|5710.23|5709.53|87
1726813030000|2024-09-20 06:17:10|5710.6|5709.9|5710.73|5710.03|5710.73|5710.03|5710.48|5709.78|22
1726813040000|2024-09-20 06:17:20|||||||||5
1726813050000|2024-09-20 06:17:30|||||||||3
1726813060000|2024-09-20 06:17:40|5710.48|5709.78|5710.48|5709.78|5710.48|5709.78|5710.48|5709.78|5
1726813070000|2024-09-20 06:17:50|5710.6|5709.9|5710.73|5710.03|5710.98|5710.28|5710.48|5709.78|25
1726813080000|2024-09-20 06:18:00|5710.6|5709.9|5710.73|5710.03|5710.73|5710.03|5710.48|5709.78|10
1726813090000|2024-09-20 06:18:10|5710.85|5710.15|5710.85|5710.15|5710.85|5710.15|5710.73|5710.03|1
1726813100000|2024-09-20 06:18:20|5710.98|5710.28|5710.85|5710.15|5710.98|5710.28|5710.73|5710.03|7
1726813110000|2024-09-20 06:18:30|5710.73|5710.03|5710.98|5710.28|5710.98|5710.28|5710.73|5710.03|4
1726813120000|2024-09-20 06:18:40|5710.85|5710.15|5710.85|5710.15|5710.85|5710.15|5710.73|5710.03|1
1726813130000|2024-09-20 06:18:50|5710.73|5710.03|5710.98|5710.28|5710.98|5710.28|5710.73|5710.03|6
1726813140000|2024-09-20 06:19:00|5711.23|5710.53|5711.23|5710.53|5711.23|5710.53|5711.23|5710.53|12
1726813150000|2024-09-20 06:19:10|5710.98|5710.28|5711.23|5710.53|5711.23|5710.53|5710.98|5710.28|58
1726813160000|2024-09-20 06:19:20|5711.48|5710.78|5711.48|5710.78|5711.48|5710.78|5711.48|5710.78|10
1726813170000|2024-09-20 06:19:30|5711.23|5710.53|5711.35|5710.65|5711.35|5710.65|5711.23|5710.53|40
1726813180000|2024-09-20 06:19:40|5711.23|5710.53|5711.23|5710.53|5711.23|5710.53|5711.23|5710.53|6
1726813190000|2024-09-20 06:19:50|5711.48|5710.78|5711.73|5711.03|5711.73|5711.03|5711.48|5710.78|96
1726813200000|2024-09-20 06:20:00|5711.98|5711.28|5712.23|5711.53|5712.23|5711.53|5711.98|5711.28|46
1726813210000|2024-09-20 06:20:10|5712.1|5711.4|5712.1|5711.4|5712.23|5711.53|5711.98|5711.28|14
1726813220000|2024-09-20 06:20:20|5711.98|5711.28|5711.98|5711.28|5712.23|5711.53|5711.98|5711.28|52
1726813230000|2024-09-20 06:20:30|5711.73|5711.03|5711.73|5711.03|5711.73|5711.03|5711.48|5710.78|32
1726813240000|2024-09-20 06:20:40|5711.85|5711.15|5711.48|5710.78|5711.85|5711.15|5711.48|5710.78|32
1726813260000|2024-09-20 06:21:00|5711.23|5710.53|5710.98|5710.28|5711.23|5710.53|5710.98|5710.28|16
1726813270000|2024-09-20 06:21:10|5710.73|5710.03|5710.73|5710.03|5710.73|5710.03|5710.73|5710.03|6
1726813290000|2024-09-20 06:21:30|5710.48|5709.78|5710.48|5709.78|5710.48|5709.78|5710.48|5709.78|15
1726813300000|2024-09-20 06:21:40|5710.35|5709.65|5710.23|5709.53|5710.35|5709.65|5710.23|5709.53|5
1726813310000|2024-09-20 06:21:50|5710.35|5709.65|5710.23|5709.53|5710.35|5709.65|5710.23|5709.53|26
1726813320000|2024-09-20 06:22:00|5709.98|5709.28|5710.23|5709.53|5710.23|5709.53|5709.98|5709.28|16
1726813330000|2024-09-20 06:22:10|5710.48|5709.78|5710.48|5709.78|5710.48|5709.78|5710.48|5709.78|16
1726813340000|2024-09-20 06:22:20|5710.23|5709.53|5710.48|5709.78|5710.48|5709.78|5710.23|5709.53|23
1726813350000|2024-09-20 06:22:30|5710.35|5709.65|5710.48|5709.78|5710.48|5709.78|5710.35|5709.65|1
1726813360000|2024-09-20 06:22:40|5710.73|5710.03|5710.48|5709.78|5710.73|5710.03|5710.48|5709.78|32
1726813370000|2024-09-20 06:22:50|||||||||2
1726813380000|2024-09-20 06:23:00|5710.6|5709.9|5710.48|5709.78|5710.73|5710.03|5710.48|5709.78|10
1726813390000|2024-09-20 06:23:10|5710.23|5709.53|5709.98|5709.28|5710.23|5709.53|5709.98|5709.28|14
1726813400000|2024-09-20 06:23:20|||||||||13
1726813410000|2024-09-20 06:23:30|5709.85|5709.15|5709.73|5709.03|5709.85|5709.15|5709.73|5709.03|5
1726813430000|2024-09-20 06:23:50|5709.98|5709.28|5709.98|5709.28|5710.1|5709.4|5709.98|5709.28|19
1726813440000|2024-09-20 06:24:00|5710.1|5709.4|5710.23|5709.53|5710.23|5709.53|5710.1|5709.4|8
1726813450000|2024-09-20 06:24:10|5709.98|5709.28|5709.98|5709.28|5710.23|5709.53|5709.98|5709.28|21
1726813460000|2024-09-20 06:24:20|5709.73|5709.03|5709.73|5709.03|5709.73|5709.03|5709.73|5709.03|10
1726813470000|2024-09-20 06:24:30|5709.85|5709.15|5709.73|5709.03|5709.98|5709.28|5709.73|5709.03|7
1726813480000|2024-09-20 06:24:40|5709.85|5709.15|5710.23|5709.53|5710.23|5709.53|5709.73|5709.03|43
1726813490000|2024-09-20 06:24:50|||||||||18
1726813510000|2024-09-20 06:25:10|5710.48|5709.78|5710.73|5710.03|5710.73|5710.03|5710.48|5709.78|38
1726813520000|2024-09-20 06:25:20|5710.85|5710.15|5710.98|5710.28|5710.98|5710.28|5710.85|5710.15|12
1726813530000|2024-09-20 06:25:30|5710.73|5710.03|5710.48|5709.78|5710.73|5710.03|5710.48|5709.78|38
1726813540000|2024-09-20 06:25:40|5710.35|5709.65|5710.23|5709.53|5710.35|5709.65|5710.23|5709.53|6
1726813550000|2024-09-20 06:25:50|5710.48|5709.78|5710.48|5709.78|5710.48|5709.78|5710.35|5709.65|11
1726813560000|2024-09-20 06:26:00|5710.35|5709.65|5710.23|5709.53|5710.35|5709.65|5710.23|5709.53|4
1726813570000|2024-09-20 06:26:10|5710.35|5709.65|5710.48|5709.78|5710.48|5709.78|5710.23|5709.53|23
1726813580000|2024-09-20 06:26:20|5710.6|5709.9|5710.48|5709.78|5710.73|5710.03|5710.48|5709.78|8
1726813600000|2024-09-20 06:26:40|5710.23|5709.53|5710.23|5709.53|5710.23|5709.53|5710.23|5709.53|5
1726813610000|2024-09-20 06:26:50|5710.35|5709.65|5710.48|5709.78|5710.48|5709.78|5710.35|5709.65|6
1726813620000|2024-09-20 06:27:00|5710.35|5709.65|5710.73|5710.03|5710.73|5710.03|5710.23|5709.53|16
1726813630000|2024-09-20 06:27:10|5710.48|5709.78|5710.73|5710.03|5710.73|5710.03|5710.48|5709.78|12
1726813640000|2024-09-20 06:27:20|5710.6|5709.9|5710.73|5710.03|5710.73|5710.03|5710.48|5709.78|9
1726813650000|2024-09-20 06:27:30|5710.48|5709.78|5710.48|5709.78|5710.48|5709.78|5710.48|5709.78|25
1726813660000|2024-09-20 06:27:40|5710.6|5709.9|5710.73|5710.03|5710.73|5710.03|5710.6|5709.9|9
1726813670000|2024-09-20 06:27:50|||||||||2
1726813680000|2024-09-20 06:28:00|||||||||1
1726813690000|2024-09-20 06:28:10|5710.85|5710.15|5710.98|5710.28|5710.98|5710.28|5710.48|5709.78|30
1726813700000|2024-09-20 06:28:20|5711.23|5710.53|5711.23|5710.53|5711.48|5710.78|5711.23|5710.53|12
1726813710000|2024-09-20 06:28:30|5711.1|5710.4|5710.98|5710.28|5711.1|5710.4|5710.98|5710.28|13
1726813720000|2024-09-20 06:28:40|||||||||1
1726813730000|2024-09-20 06:28:50|5710.73|5710.03|5710.73|5710.03|5710.73|5710.03|5710.73|5710.03|3
1726813740000|2024-09-20 06:29:00|5710.6|5709.9|5710.73|5710.03|5710.73|5710.03|5710.48|5709.78|16
1726813750000|2024-09-20 06:29:10|5710.6|5709.9|5710.73|5710.03|5710.73|5710.03|5710.6|5709.9|7
1726813770000|2024-09-20 06:29:30|||||||||15
1726813780000|2024-09-20 06:29:40|5710.6|5709.9|5710.6|5709.9|5710.73|5710.03|5710.48|5709.78|8
1726813790000|2024-09-20 06:29:50|5710.73|5710.03|5710.48|5709.78|5710.73|5710.03|5710.48|5709.78|19
1726813800000|2024-09-20 06:30:00|5710.6|5709.9|5710.23|5709.53|5710.73|5710.03|5710.23|5709.53|32
1726813810000|2024-09-20 06:30:10|5710.35|5709.65|5710.23|5709.53|5710.48|5709.78|5710.23|5709.53|30
1726813820000|2024-09-20 06:30:20|5710.48|5709.78|5710.23|5709.53|5710.48|5709.78|5710.23|5709.53|27
1726813830000|2024-09-20 06:30:30|5710.1|5709.4|5709.98|5709.28|5710.1|5709.4|5709.98|5709.28|7
1726813840000|2024-09-20 06:30:40|5709.85|5709.15|5709.73|5709.03|5709.85|5709.15|5709.73|5709.03|8
1726813850000|2024-09-20 06:30:50|5709.6|5708.9|5709.48|5708.78|5709.73|5709.03|5709.48|5708.78|21
1726813860000|2024-09-20 06:31:00|5709.23|5708.53|5709.23|5708.53|5709.23|5708.53|5709.1|5708.4|45
1726813870000|2024-09-20 06:31:10|5709.35|5708.65|5709.23|5708.53|5709.48|5708.78|5709.23|5708.53|20
1726813880000|2024-09-20 06:31:20|5709.35|5708.65|5709.48|5708.78|5709.73|5709.03|5709.35|5708.65|35
1726813900000|2024-09-20 06:31:40|||||||||2
1726813910000|2024-09-20 06:31:50|5709.73|5709.03|5708.98|5708.28|5709.73|5709.03|5708.98|5708.28|41
1726813920000|2024-09-20 06:32:00|5708.85|5708.15|5709.23|5708.53|5709.23|5708.53|5708.73|5708.03|46
1726813930000|2024-09-20 06:32:10|5709.48|5708.78|5709.23|5708.53|5709.48|5708.78|5709.23|5708.53|21
1726813940000|2024-09-20 06:32:20|5709.48|5708.78|5709.48|5708.78|5709.48|5708.78|5709.35|5708.65|8
1726813950000|2024-09-20 06:32:30|5709.73|5709.03|5709.73|5709.03|5709.73|5709.03|5709.48|5708.78|36
1726813960000|2024-09-20 06:32:40|5709.6|5708.9|5709.73|5709.03|5709.73|5709.03|5709.6|5708.9|4
1726813970000|2024-09-20 06:32:50|5709.6|5708.9|5709.73|5709.03|5709.73|5709.03|5709.48|5708.78|9
1726813980000|2024-09-20 06:33:00|5709.48|5708.78|5709.23|5708.53|5709.48|5708.78|5709.23|5708.53|17
1726813990000|2024-09-20 06:33:10|5709.1|5708.4|5709.23|5708.53|5709.23|5708.53|5708.98|5708.28|25
1726814010000|2024-09-20 06:33:30|5709.48|5708.78|5709.48|5708.78|5709.48|5708.78|5709.48|5708.78|19
1726814030000|2024-09-20 06:33:50|5709.35|5708.65|5709.23|5708.53|5709.35|5708.65|5709.23|5708.53|30
1726814040000|2024-09-20 06:34:00|5709.1|5708.4|5709.48|5708.78|5709.48|5708.78|5709.1|5708.4|22
1726814050000|2024-09-20 06:34:10|5709.23|5708.53|5709.23|5708.53|5709.48|5708.78|5709.23|5708.53|15
1726814060000|2024-09-20 06:34:20|5709.35|5708.65|5709.48|5708.78|5709.48|5708.78|5709.35|5708.65|26
1726814070000|2024-09-20 06:34:30|5709.6|5708.9|5709.73|5709.03|5709.73|5709.03|5709.6|5708.9|14
1726814080000|2024-09-20 06:34:40|5709.6|5708.9|5709.73|5709.03|5709.73|5709.03|5709.48|5708.78|12
1726814090000|2024-09-20 06:34:50|5709.6|5708.9|5709.48|5708.78|5709.6|5708.9|5709.48|5708.78|8
1726814100000|2024-09-20 06:35:00|5709.35|5708.65|5709.48|5708.78|5709.48|5708.78|5709.23|5708.53|9
1726814110000|2024-09-20 06:35:10|5709.6|5708.9|5709.73|5709.03|5709.85|5709.15|5709.48|5708.78|59
1726814120000|2024-09-20 06:35:20|5709.6|5708.9|5709.73|5709.03|5709.73|5709.03|5709.6|5708.9|1
1726814130000|2024-09-20 06:35:30|5709.85|5709.15|5709.73|5709.03|5709.98|5709.28|5709.73|5709.03|18
1726814140000|2024-09-20 06:35:40|5709.85|5709.15|5709.73|5709.03|5709.85|5709.15|5709.73|5709.03|14
1726814160000|2024-09-20 06:36:00|5709.85|5709.15|5709.85|5709.15|5709.98|5709.28|5709.73|5709.03|22
1726814170000|2024-09-20 06:36:10|5709.73|5709.03|5709.73|5709.03|5709.73|5709.03|5709.73|5709.03|3
1726814180000|2024-09-20 06:36:20|5709.6|5708.9|5709.48|5708.78|5709.6|5708.9|5709.48|5708.78|11
1726814190000|2024-09-20 06:36:30|5709.6|5708.9|5709.48|5708.78|5709.73|5709.03|5709.48|5708.78|15
1726814200000|2024-09-20 06:36:40|5709.73|5709.03|5709.73|5709.03|5709.73|5709.03|5709.48|5708.78|33
1726814210000|2024-09-20 06:36:50|||||||||9
1726814220000|2024-09-20 06:37:00|5709.85|5709.15|5709.73|5709.03|5709.98|5709.28|5709.73|5709.03|51
1726814230000|2024-09-20 06:37:10|5709.85|5709.15|5709.73|5709.03|5709.98|5709.28|5709.73|5709.03|20
1726814240000|2024-09-20 06:37:20|5709.6|5708.9|5709.6|5708.9|5709.73|5709.03|5709.6|5708.9|10
1726814250000|2024-09-20 06:37:30|5709.73|5709.03|5709.73|5709.03|5709.73|5709.03|5709.73|5709.03|0
1726814260000|2024-09-20 06:37:40|5709.6|5708.9|5709.73|5709.03|5709.73|5709.03|5709.6|5708.9|0
1726814270000|2024-09-20 06:37:50|5709.98|5709.28|5709.98|5709.28|5709.98|5709.28|5709.73|5709.03|21
1726814280000|2024-09-20 06:38:00|||||||||5
1726814290000|2024-09-20 06:38:10|||||||||2
1726814300000|2024-09-20 06:38:20|5709.48|5708.78|5709.48|5708.78|5709.48|5708.78|5709.48|5708.78|17
1726814320000|2024-09-20 06:38:40|5709.6|5708.9|5709.73|5709.03|5709.73|5709.03|5709.6|5708.9|34
1726814340000|2024-09-20 06:39:00|5709.98|5709.28|5709.73|5709.03|5709.98|5709.28|5709.73|5709.03|25
1726814350000|2024-09-20 06:39:10|5709.85|5709.15|5710.23|5709.53|5710.23|5709.53|5709.73|5709.03|46
1726814360000|2024-09-20 06:39:20|5710.1|5709.4|5710.23|5709.53|5710.23|5709.53|5710.1|5709.4|7
1726814370000|2024-09-20 06:39:30|5709.98|5709.28|5709.98|5709.28|5709.98|5709.28|5709.98|5709.28|7
1726814380000|2024-09-20 06:39:40|5710.1|5709.4|5710.23|5709.53|5710.23|5709.53|5709.98|5709.28|12
1726814390000|2024-09-20 06:39:50|5710.1|5709.4|5710.1|5709.4|5710.1|5709.4|5710.1|5709.4|4
1726814400000|2024-09-20 06:40:00|5709.98|5709.28|5709.98|5709.28|5710.1|5709.4|5709.98|5709.28|2
1726814410000|2024-09-20 06:40:10|5710.1|5709.4|5710.23|5709.53|5710.23|5709.53|5710.1|5709.4|5
1726814430000|2024-09-20 06:40:30|||||||||8
1726814440000|2024-09-20 06:40:40|||||||||1
1726814450000|2024-09-20 06:40:50|||||||||25
1726814460000|2024-09-20 06:41:00|||||||||3
1726814470000|2024-09-20 06:41:10|5709.98|5709.28|5710.23|5709.53|5710.23|5709.53|5709.98|5709.28|24
1726814480000|2024-09-20 06:41:20|||||||||1
1726814490000|2024-09-20 06:41:30|||||||||3
1726814500000|2024-09-20 06:41:40|||||||||5
1726814510000|2024-09-20 06:41:50|5709.98|5709.28|5709.98|5709.28|5709.98|5709.28|5709.98|5709.28|14
1726814520000|2024-09-20 06:42:00|5710.1|5709.4|5709.73|5709.03|5710.1|5709.4|5709.73|5709.03|10
1726814530000|2024-09-20 06:42:10|5709.85|5709.15|5709.73|5709.03|5709.85|5709.15|5709.73|5709.03|10
1726814540000|2024-09-20 06:42:20|5709.85|5709.15|5709.73|5709.03|5709.98|5709.28|5709.73|5709.03|12
1726814550000|2024-09-20 06:42:30|5709.85|5709.15|5709.85|5709.15|5709.98|5709.28|5709.73|5709.03|30
1726814560000|2024-09-20 06:42:40|5709.73|5709.03|5709.98|5709.28|5709.98|5709.28|5709.73|5709.03|2
1726814570000|2024-09-20 06:42:50|5709.85|5709.15|5709.98|5709.28|5709.98|5709.28|5709.85|5709.15|1
1726814580000|2024-09-20 06:43:00|5709.85|5709.15|5710.23|5709.53|5710.23|5709.53|5709.85|5709.15|29
1726814590000|2024-09-20 06:43:10|5710.1|5709.4|5710.23|5709.53|5710.48|5709.78|5710.1|5709.4|19
1726814600000|2024-09-20 06:43:20|5710.1|5709.4|5710.1|5709.4|5710.23|5709.53|5709.98|5709.28|14
1726814610000|2024-09-20 06:43:30|5709.98|5709.28|5710.1|5709.4|5710.23|5709.53|5709.98|5709.28|4
1726814620000|2024-09-20 06:43:40|5709.98|5709.28|5709.98|5709.28|5709.98|5709.28|5709.98|5709.28|10
1726814630000|2024-09-20 06:43:50|5709.85|5709.15|5709.98|5709.28|5709.98|5709.28|5709.73|5709.03|9
1726814640000|2024-09-20 06:44:00|5710.23|5709.53|5710.23|5709.53|5710.23|5709.53|5710.1|5709.4|1
1726814650000|2024-09-20 06:44:10|5710.48|5709.78|5710.48|5709.78|5710.48|5709.78|5710.48|5709.78|14
1726814660000|2024-09-20 06:44:20|5710.35|5709.65|5710.48|5709.78|5710.48|5709.78|5710.35|5709.65|3
1726814670000|2024-09-20 06:44:30|||||||||11
1726814690000|2024-09-20 06:44:50|5710.23|5709.53|5710.23|5709.53|5710.35|5709.65|5710.23|5709.53|22
1726814700000|2024-09-20 06:45:00|5710.35|5709.65|5710.48|5709.78|5710.48|5709.78|5710.35|5709.65|10
1726814710000|2024-09-20 06:45:10|5710.35|5709.65|5710.48|5709.78|5710.48|5709.78|5710.23|5709.53|6
1726814740000|2024-09-20 06:45:40|5710.35|5709.65|5710.23|5709.53|5710.35|5709.65|5710.23|5709.53|4
1726814760000|2024-09-20 06:46:00|5710.35|5709.65|5709.73|5709.03|5710.35|5709.65|5709.73|5709.03|26
1726814770000|2024-09-20 06:46:10|5709.85|5709.15|5709.85|5709.15|5709.98|5709.28|5709.85|5709.15|32
1726814780000|2024-09-20 06:46:20|5709.73|5709.03|5709.73|5709.03|5709.98|5709.28|5709.73|5709.03|12
1726814790000|2024-09-20 06:46:30|5709.85|5709.15|5709.98|5709.28|5709.98|5709.28|5709.85|5709.15|7
1726814800000|2024-09-20 06:46:40|||||||||5
1726814820000|2024-09-20 06:47:00|5710.35|5709.65|5710.35|5709.65|5710.48|5709.78|5710.23|5709.53|30
1726814830000|2024-09-20 06:47:10|5710.48|5709.78|5710.23|5709.53|5710.48|5709.78|5710.23|5709.53|14
1726814840000|2024-09-20 06:47:20|5709.98|5709.28|5709.73|5709.03|5709.98|5709.28|5709.73|5709.03|5
1726814850000|2024-09-20 06:47:30|||||||||18
1726814860000|2024-09-20 06:47:40|5709.48|5708.78|5709.48|5708.78|5709.48|5708.78|5709.48|5708.78|12
1726814870000|2024-09-20 06:47:50|5709.23|5708.53|5709.23|5708.53|5709.23|5708.53|5709.23|5708.53|26
1726814880000|2024-09-20 06:48:00|5709.1|5708.4|5709.23|5708.53|5709.23|5708.53|5709.1|5708.4|12
1726814890000|2024-09-20 06:48:10|5708.98|5708.28|5708.98|5708.28|5708.98|5708.28|5708.73|5708.03|16
1726814900000|2024-09-20 06:48:20|5708.85|5708.15|5708.48|5707.78|5708.85|5708.15|5708.48|5707.78|35
1726814910000|2024-09-20 06:48:30|5708.6|5707.9|5708.73|5708.03|5708.73|5708.03|5708.6|5707.9|19
1726814920000|2024-09-20 06:48:40|5708.6|5707.9|5708.73|5708.03|5708.73|5708.03|5708.6|5707.9|63
1726814930000|2024-09-20 06:48:50|5708.48|5707.78|5708.48|5707.78|5708.48|5707.78|5708.48|5707.78|11
1726814940000|2024-09-20 06:49:00|5708.6|5707.9|5708.98|5708.28|5708.98|5708.28|5708.6|5707.9|30
1726814950000|2024-09-20 06:49:10|5708.85|5708.15|5708.98|5708.28|5708.98|5708.28|5708.85|5708.15|20
1726814960000|2024-09-20 06:49:20|5709.23|5708.53|5709.23|5708.53|5709.23|5708.53|5708.98|5708.28|21
1726814970000|2024-09-20 06:49:30|5709.1|5708.4|5709.48|5708.78|5709.48|5708.78|5709.1|5708.4|18
1726814980000|2024-09-20 06:49:40|||||||||2
1726814990000|2024-09-20 06:49:50|5709.6|5708.9|5709.48|5708.78|5709.73|5709.03|5709.48|5708.78|14
1726815000000|2024-09-20 06:50:00|5709.35|5708.65|5708.73|5708.03|5709.35|5708.65|5708.48|5707.78|63
1726815010000|2024-09-20 06:50:10|5708.85|5708.15|5708.98|5708.28|5708.98|5708.28|5708.73|5708.03|45
1726815020000|2024-09-20 06:50:20|5709.23|5708.53|5709.23|5708.53|5709.23|5708.53|5709.23|5708.53|7
1726815040000|2024-09-20 06:50:40|5709.48|5708.78|5709.23|5708.53|5709.48|5708.78|5709.23|5708.53|19
1726815050000|2024-09-20 06:50:50|5708.98|5708.28|5709.23|5708.53|5709.23|5708.53|5708.98|5708.28|17
1726815060000|2024-09-20 06:51:00|||||||||2
1726815080000|2024-09-20 06:51:20|5709.1|5708.4|5709.23|5708.53|5709.23|5708.53|5708.98|5708.28|14
1726815090000|2024-09-20 06:51:30|5709.1|5708.4|5708.98|5708.28|5709.1|5708.4|5708.98|5708.28|10
1726815100000|2024-09-20 06:51:40|5708.85|5708.15|5708.73|5708.03|5708.85|5708.15|5708.73|5708.03|3
1726815120000|2024-09-20 06:52:00|5708.98|5708.28|5708.73|5708.03|5708.98|5708.28|5708.73|5708.03|42
1726815130000|2024-09-20 06:52:10|5708.48|5707.78|5708.48|5707.78|5708.48|5707.78|5708.48|5707.78|11
1726815140000|2024-09-20 06:52:20|5708.23|5707.53|5708.23|5707.53|5708.23|5707.53|5708.23|5707.53|46
1726815150000|2024-09-20 06:52:30|5707.98|5707.28|5708.23|5707.53|5708.23|5707.53|5707.98|5707.28|24
1726815160000|2024-09-20 06:52:40|5708.1|5707.4|5708.23|5707.53|5708.23|5707.53|5708.1|5707.4|13
1726815170000|2024-09-20 06:52:50|5708.1|5707.4|5708.98|5708.28|5708.98|5708.28|5708.1|5707.4|57
1726815180000|2024-09-20 06:53:00|5708.85|5708.15|5708.73|5708.03|5708.85|5708.15|5708.73|5708.03|2
1726815190000|2024-09-20 06:53:10|5708.85|5708.15|5708.73|5708.03|5708.98|5708.28|5708.73|5708.03|13
1726815200000|2024-09-20 06:53:20|5708.48|5707.78|5708.73|5708.03|5708.73|5708.03|5708.48|5707.78|21
1726815210000|2024-09-20 06:53:30|5708.48|5707.78|5708.48|5707.78|5708.48|5707.78|5708.48|5707.78|4
1726815220000|2024-09-20 06:53:40|5708.6|5707.9|5708.73|5708.03|5708.85|5708.15|5708.48|5707.78|20
1726815230000|2024-09-20 06:53:50|5708.6|5707.9|5708.73|5708.03|5708.73|5708.03|5708.48|5707.78|3
1726815240000|2024-09-20 06:54:00|5708.6|5707.9|5708.73|5708.03|5708.73|5708.03|5708.48|5707.78|19
1726815250000|2024-09-20 06:54:10|5708.98|5708.28|5708.98|5708.28|5708.98|5708.28|5708.98|5708.28|63
1726815260000|2024-09-20 06:54:20|5709.23|5708.53|5709.35|5708.65|5709.48|5708.78|5709.23|5708.53|24
1726815270000|2024-09-20 06:54:30|5709.48|5708.78|5709.23|5708.53|5709.48|5708.78|5709.23|5708.53|101
1726815290000|2024-09-20 06:54:50|||||||||4
1726815300000|2024-09-20 06:55:00|5709.1|5708.4|5709.23|5708.53|5709.23|5708.53|5708.98|5708.28|26
1726815310000|2024-09-20 06:55:10|5708.98|5708.28|5709.23|5708.53|5709.23|5708.53|5708.98|5708.28|79
1726815320000|2024-09-20 06:55:20|||||||||2
1726815330000|2024-09-20 06:55:30|||||||||5
1726815340000|2024-09-20 06:55:40|5709.35|5708.65|5709.48|5708.78|5709.48|5708.78|5709.35|5708.65|12
1726815350000|2024-09-20 06:55:50|5709.6|5708.9|5709.98|5709.28|5710.1|5709.4|5709.6|5708.9|32
1726815360000|2024-09-20 06:56:00|5709.73|5709.03|5709.48|5708.78|5709.73|5709.03|5709.48|5708.78|29
1726815370000|2024-09-20 06:56:10|5709.35|5708.65|5709.35|5708.65|5709.35|5708.65|5709.23|5708.53|13
1726815380000|2024-09-20 06:56:20|5709.23|5708.53|5708.98|5708.28|5709.23|5708.53|5708.98|5708.28|38
1726815390000|2024-09-20 06:56:30|5708.73|5708.03|5707.98|5707.28|5708.73|5708.03|5707.73|5707.03|129
1726815410000|2024-09-20 06:56:50|5708.23|5707.53|5707.98|5707.28|5708.23|5707.53|5707.98|5707.28|21
1726815420000|2024-09-20 06:57:00|5707.73|5707.03|5707.98|5707.28|5707.98|5707.28|5707.73|5707.03|32
1726815430000|2024-09-20 06:57:10|5708.1|5707.4|5707.98|5707.28|5708.23|5707.53|5707.98|5707.28|10
1726815440000|2024-09-20 06:57:20|5708.1|5707.4|5708.23|5707.53|5708.23|5707.53|5707.98|5707.28|16
1726815450000|2024-09-20 06:57:30|5708.1|5707.4|5708.23|5707.53|5708.23|5707.53|5707.98|5707.28|17
1726815460000|2024-09-20 06:57:40|5708.1|5707.4|5707.98|5707.28|5708.1|5707.4|5707.98|5707.28|17
1726815470000|2024-09-20 06:57:50|5708.1|5707.4|5707.98|5707.28|5708.1|5707.4|5707.98|5707.28|7
1726815480000|2024-09-20 06:58:00|5707.85|5707.15|5707.98|5707.28|5707.98|5707.28|5707.85|5707.15|9
1726815490000|2024-09-20 06:58:10|5707.73|5707.03|5707.98|5707.28|5707.98|5707.28|5707.73|5707.03|36
1726815500000|2024-09-20 06:58:20|5708.1|5707.4|5707.98|5707.28|5708.23|5707.53|5707.73|5707.03|101
1726815510000|2024-09-20 06:58:30|5708.1|5707.4|5707.23|5706.53|5708.23|5707.53|5707.23|5706.53|45
1726815520000|2024-09-20 06:58:40|5707.48|5706.78|5707.48|5706.78|5707.73|5707.03|5707.48|5706.78|23
1726815530000|2024-09-20 06:58:50|5707.6|5706.9|5707.48|5706.78|5707.73|5707.03|5707.48|5706.78|30
1726815540000|2024-09-20 06:59:00|||||||||17
1726815550000|2024-09-20 06:59:10|5707.6|5706.9|5707.35|5706.65|5707.6|5706.9|5707.23|5706.53|34
1726815560000|2024-09-20 06:59:20|5707.23|5706.53|5707.23|5706.53|5707.48|5706.78|5707.23|5706.53|34
1726815570000|2024-09-20 06:59:30|5707.35|5706.65|5707.48|5706.78|5707.48|5706.78|5707.35|5706.65|4
1726815580000|2024-09-20 06:59:40|5707.6|5706.9|5707.73|5707.03|5707.85|5707.15|5707.6|5706.9|20
1726815590000|2024-09-20 06:59:50|5707.6|5706.9|5707.48|5706.78|5707.85|5707.15|5707.48|5706.78|71
1726815600000|2024-09-20 07:00:00|5707.73|5707.03|5707.48|5706.78|5707.73|5707.03|5707.23|5706.53|87
1726815610000|2024-09-20 07:00:10|5707.35|5706.65|5707.48|5706.78|5707.73|5707.03|5707.35|5706.65|75
1726815620000|2024-09-20 07:00:20|5707.35|5706.65|5707.23|5706.53|5707.48|5706.78|5706.98|5706.28|68
1726815630000|2024-09-20 07:00:30|5707.1|5706.4|5706.98|5706.28|5707.23|5706.53|5706.98|5706.28|13
1726815640000|2024-09-20 07:00:40|5706.73|5706.03|5706.98|5706.28|5706.98|5706.28|5706.73|5706.03|44
1726815650000|2024-09-20 07:00:50|5707.1|5706.4|5706.98|5706.28|5707.23|5706.53|5706.85|5706.15|24
1726815660000|2024-09-20 07:01:00|5706.85|5706.15|5707.23|5706.53|5707.23|5706.53|5706.48|5705.78|123
1726815670000|2024-09-20 07:01:10|5707.1|5706.4|5707.48|5706.78|5707.48|5706.78|5706.98|5706.28|36
1726815680000|2024-09-20 07:01:20|5707.35|5706.65|5707.23|5706.53|5707.35|5706.65|5707.23|5706.53|8
1726815690000|2024-09-20 07:01:30|5707.48|5706.78|5707.73|5707.03|5707.73|5707.03|5707.48|5706.78|25
1726815700000|2024-09-20 07:01:40|5707.6|5706.9|5707.48|5706.78|5707.6|5706.9|5707.35|5706.65|17
1726815710000|2024-09-20 07:01:50|5707.6|5706.9|5707.73|5707.03|5707.73|5707.03|5707.48|5706.78|59
1726815720000|2024-09-20 07:02:00|5707.6|5706.9|5707.73|5707.03|5707.73|5707.03|5707.6|5706.9|24
1726815730000|2024-09-20 07:02:10|5707.6|5706.9|5707.73|5707.03|5707.73|5707.03|5707.6|5706.9|39
1726815740000|2024-09-20 07:02:20|5707.6|5706.9|5707.73|5707.03|5707.98|5707.28|5707.6|5706.9|47
1726815750000|2024-09-20 07:02:30|5707.85|5707.15|5708.23|5707.53|5708.23|5707.53|5707.85|5707.15|21
1726815760000|2024-09-20 07:02:40|5708.98|5708.28|5709.48|5708.78|5709.48|5708.78|5708.98|5708.28|114
1726815770000|2024-09-20 07:02:50|5709.35|5708.65|5709.48|5708.78|5709.73|5709.03|5709.35|5708.65|87
1726815780000|2024-09-20 07:03:00|5708.98|5708.28|5708.48|5707.78|5708.98|5708.28|5708.48|5707.78|92
1726815790000|2024-09-20 07:03:10|5708.6|5707.9|5708.23|5707.53|5708.73|5708.03|5708.23|5707.53|24
1726815800000|2024-09-20 07:03:20|5708.35|5707.65|5708.23|5707.53|5708.48|5707.78|5707.98|5707.28|61
1726815810000|2024-09-20 07:03:30|5708.48|5707.78|5708.48|5707.78|5708.48|5707.78|5708.23|5707.53|13
1726815820000|2024-09-20 07:03:40|5708.35|5707.65|5708.23|5707.53|5708.48|5707.78|5708.23|5707.53|42
1726815830000|2024-09-20 07:03:50|5708.48|5707.78|5708.23|5707.53|5708.48|5707.78|5708.23|5707.53|9
1726815840000|2024-09-20 07:04:00|5708.48|5707.78|5708.23|5707.53|5708.48|5707.78|5708.23|5707.53|168
1726815850000|2024-09-20 07:04:10|5708.35|5707.65|5708.48|5707.78|5708.48|5707.78|5708.23|5707.53|5
1726815860000|2024-09-20 07:04:20|5708.35|5707.65|5708.35|5707.65|5708.48|5707.78|5708.23|5707.53|49
1726815870000|2024-09-20 07:04:30|5708.48|5707.78|5708.48|5707.78|5708.48|5707.78|5708.35|5707.65|3
1726815880000|2024-09-20 07:04:40|5708.6|5707.9|5708.23|5707.53|5708.6|5707.9|5708.23|5707.53|121
1726815890000|2024-09-20 07:04:50|5708.35|5707.65|5708.48|5707.78|5708.48|5707.78|5708.23|5707.53|130
1726815900000|2024-09-20 07:05:00|5708.23|5707.53|5708.23|5707.53|5708.23|5707.53|5707.85|5707.15|66
1726815910000|2024-09-20 07:05:10|5708.48|5707.78|5708.73|5708.03|5708.73|5708.03|5708.48|5707.78|48
1726815920000|2024-09-20 07:05:20|5708.6|5707.9|5708.98|5708.28|5708.98|5708.28|5708.48|5707.78|53
1726815930000|2024-09-20 07:05:30|5708.85|5708.15|5708.98|5708.28|5709.48|5708.78|5708.85|5708.15|56
1726815940000|2024-09-20 07:05:40|5709.1|5708.4|5709.1|5708.4|5709.23|5708.53|5708.73|5708.03|27
1726815950000|2024-09-20 07:05:50|5708.98|5708.28|5709.23|5708.53|5709.23|5708.53|5708.98|5708.28|1
1726815960000|2024-09-20 07:06:00|5709.1|5708.4|5709.73|5709.03|5709.73|5709.03|5709.1|5708.4|58
1726815970000|2024-09-20 07:06:10|5709.48|5708.78|5708.73|5708.03|5709.6|5708.9|5708.73|5708.03|55
1726815980000|2024-09-20 07:06:20|5708.98|5708.28|5708.98|5708.28|5708.98|5708.28|5708.73|5708.03|34
1726815990000|2024-09-20 07:06:30|5709.23|5708.53|5709.23|5708.53|5709.23|5708.53|5709.23|5708.53|19
1726816000000|2024-09-20 07:06:40|5709.35|5708.65|5709.1|5708.4|5709.35|5708.65|5708.98|5708.28|36
1726816010000|2024-09-20 07:06:50|5708.98|5708.28|5708.73|5708.03|5709.23|5708.53|5708.73|5708.03|16
1726816020000|2024-09-20 07:07:00|5708.6|5707.9|5708.48|5707.78|5708.73|5708.03|5708.35|5707.65|61
1726816030000|2024-09-20 07:07:10|5708.23|5707.53|5707.98|5707.28|5708.23|5707.53|5707.98|5707.28|36
1726816040000|2024-09-20 07:07:20|||||||||7
1726816050000|2024-09-20 07:07:30|||||||||6
1726816060000|2024-09-20 07:07:40|5707.85|5707.15|5707.98|5707.28|5707.98|5707.28|5707.73|5707.03|32
1726816070000|2024-09-20 07:07:50|5708.23|5707.53|5708.23|5707.53|5708.48|5707.78|5707.98|5707.28|42
1726816080000|2024-09-20 07:08:00|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|12
1726816090000|2024-09-20 07:08:10|5707.85|5707.15|5707.98|5707.28|5707.98|5707.28|5707.85|5707.15|54
1726816100000|2024-09-20 07:08:20|||||||||6
1726816110000|2024-09-20 07:08:30|5707.85|5707.15|5707.98|5707.28|5707.98|5707.28|5707.85|5707.15|25
1726816120000|2024-09-20 07:08:40|5708.48|5707.78|5708.1|5707.4|5708.48|5707.78|5707.98|5707.28|33
1726816130000|2024-09-20 07:08:50|5708.23|5707.53|5707.98|5707.28|5708.23|5707.53|5707.73|5707.03|16
1726816140000|2024-09-20 07:09:00|5707.73|5707.03|5707.48|5706.78|5707.73|5707.03|5707.48|5706.78|30
1726816150000|2024-09-20 07:09:10|5707.23|5706.53|5707.23|5706.53|5707.35|5706.65|5707.23|5706.53|52
1726816170000|2024-09-20 07:09:30|||||||||48
1726816180000|2024-09-20 07:09:40|||||||||40
1726816190000|2024-09-20 07:09:50|5706.73|5706.03|5706.73|5706.03|5706.73|5706.03|5706.73|5706.03|73
1726816200000|2024-09-20 07:10:00|5706.6|5705.9|5706.23|5705.53|5706.6|5705.9|5706.23|5705.53|169
1726816210000|2024-09-20 07:10:10|5706.48|5705.78|5706.48|5705.78|5706.48|5705.78|5706.23|5705.53|77
1726816220000|2024-09-20 07:10:20|5706.35|5705.65|5706.23|5705.53|5706.73|5706.03|5706.23|5705.53|53
1726816230000|2024-09-20 07:10:30|5706.35|5705.65|5706.23|5705.53|5706.35|5705.65|5706.23|5705.53|47
1726816240000|2024-09-20 07:10:40|||||||||35
1726816250000|2024-09-20 07:10:50|||||||||24
1726816260000|2024-09-20 07:11:00|||||||||22
1726816270000|2024-09-20 07:11:10|5706.48|5705.78|5706.73|5706.03|5706.73|5706.03|5706.35|5705.65|80
1726816280000|2024-09-20 07:11:20|||||||||5
1726816290000|2024-09-20 07:11:30|5706.98|5706.28|5706.73|5706.03|5706.98|5706.28|5706.73|5706.03|130
1726816300000|2024-09-20 07:11:40|||||||||5
1726816310000|2024-09-20 07:11:50|||||||||14
1726816320000|2024-09-20 07:12:00|5706.6|5705.9|5706.48|5705.78|5706.6|5705.9|5706.23|5705.53|140
1726816330000|2024-09-20 07:12:10|5706.73|5706.03|5707.48|5706.78|5707.48|5706.78|5706.73|5706.03|160
1726816340000|2024-09-20 07:12:20|5707.35|5706.65|5707.48|5706.78|5707.48|5706.78|5707.23|5706.53|46
1726816350000|2024-09-20 07:12:30|5707.73|5707.03|5708.48|5707.78|5708.48|5707.78|5707.48|5706.78|131
1726816360000|2024-09-20 07:12:40|5708.73|5708.03|5708.73|5708.03|5708.73|5708.03|5708.73|5708.03|13
1726816370000|2024-09-20 07:12:50|5708.98|5708.28|5708.98|5708.28|5708.98|5708.28|5708.73|5708.03|61
1726816380000|2024-09-20 07:13:00|5709.23|5708.53|5709.48|5708.78|5709.48|5708.78|5709.23|5708.53|31
1726816390000|2024-09-20 07:13:10|5709.73|5709.03|5708.98|5708.28|5709.73|5709.03|5708.98|5708.28|75
1726816400000|2024-09-20 07:13:20|5709.1|5708.4|5709.73|5709.03|5709.73|5709.03|5708.98|5708.28|58
1726816410000|2024-09-20 07:13:30|5709.6|5708.9|5709.73|5709.03|5709.73|5709.03|5709.48|5708.78|18
1726816420000|2024-09-20 07:13:40|5709.48|5708.78|5709.73|5709.03|5709.73|5709.03|5709.48|5708.78|9
1726816430000|2024-09-20 07:13:50|5710.23|5709.53|5710.73|5710.03|5710.73|5710.03|5710.23|5709.53|81
1726816440000|2024-09-20 07:14:00|5710.6|5709.9|5710.73|5710.03|5710.73|5710.03|5710.48|5709.78|60
1726816450000|2024-09-20 07:14:10|5710.85|5710.15|5710.98|5710.28|5710.98|5710.28|5710.85|5710.15|20
1726816460000|2024-09-20 07:14:20|5711.23|5710.53|5710.48|5709.78|5711.23|5710.53|5710.48|5709.78|91
1726816470000|2024-09-20 07:14:30|5710.6|5709.9|5710.48|5709.78|5710.73|5710.03|5710.23|5709.53|49
1726816480000|2024-09-20 07:14:40|5710.6|5709.9|5710.98|5710.28|5710.98|5710.28|5710.6|5709.9|48
1726816490000|2024-09-20 07:14:50|5710.85|5710.15|5710.98|5710.28|5710.98|5710.28|5710.85|5710.15|12
1726816500000|2024-09-20 07:15:00|5711.23|5710.53|5710.48|5709.78|5711.35|5710.65|5710.23|5709.53|131
1726816510000|2024-09-20 07:15:10|5710.35|5709.65|5710.23|5709.53|5710.48|5709.78|5710.23|5709.53|20
1726816520000|2024-09-20 07:15:20|5710.35|5709.65|5710.73|5710.03|5710.73|5710.03|5710.35|5709.65|25
1726816530000|2024-09-20 07:15:30|5710.85|5710.15|5710.98|5710.28|5710.98|5710.28|5710.85|5710.15|16
1726816540000|2024-09-20 07:15:40|5710.85|5710.15|5710.98|5710.28|5710.98|5710.28|5710.73|5710.03|10
1726816550000|2024-09-20 07:15:50|5710.85|5710.15|5711.23|5710.53|5711.23|5710.53|5710.85|5710.15|79
1726816560000|2024-09-20 07:16:00|5711.1|5710.4|5710.73|5710.03|5711.1|5710.4|5710.73|5710.03|139
1726816570000|2024-09-20 07:16:10|5710.98|5710.28|5710.98|5710.28|5710.98|5710.28|5710.73|5710.03|70
1726816580000|2024-09-20 07:16:20|5710.73|5710.03|5711.23|5710.53|5711.23|5710.53|5710.73|5710.03|60
1726816590000|2024-09-20 07:16:30|5711.1|5710.4|5710.98|5710.28|5711.23|5710.53|5710.98|5710.28|22
1726816600000|2024-09-20 07:16:40|5710.73|5710.03|5710.73|5710.03|5710.85|5710.15|5710.73|5710.03|24
1726816610000|2024-09-20 07:16:50|5710.85|5710.15|5710.98|5710.28|5710.98|5710.28|5710.73|5710.03|20
1726816620000|2024-09-20 07:17:00|5711.23|5710.53|5711.23|5710.53|5711.23|5710.53|5711.23|5710.53|15
1726816630000|2024-09-20 07:17:10|5710.98|5710.28|5710.98|5710.28|5710.98|5710.28|5710.98|5710.28|17
1726816640000|2024-09-20 07:17:20|5711.23|5710.53|5711.23|5710.53|5711.23|5710.53|5710.98|5710.28|27
1726816650000|2024-09-20 07:17:30|5711.35|5710.65|5711.23|5710.53|5711.48|5710.78|5711.23|5710.53|35
1726816660000|2024-09-20 07:17:40|5710.98|5710.28|5710.98|5710.28|5710.98|5710.28|5710.98|5710.28|3
1726816670000|2024-09-20 07:17:50|5711.1|5710.4|5711.48|5710.78|5711.48|5710.78|5711.1|5710.4|37
1726816680000|2024-09-20 07:18:00|5711.6|5710.9|5711.73|5711.03|5711.73|5711.03|5711.6|5710.9|26
1726816690000|2024-09-20 07:18:10|5711.48|5710.78|5711.98|5711.28|5711.98|5711.28|5711.48|5710.78|32
1726816700000|2024-09-20 07:18:20|5711.48|5710.78|5711.98|5711.28|5711.98|5711.28|5711.48|5710.78|70
1726816710000|2024-09-20 07:18:30|5711.85|5711.15|5711.48|5710.78|5711.85|5711.15|5711.48|5710.78|27
1726816720000|2024-09-20 07:18:40|5711.6|5710.9|5711.73|5711.03|5711.73|5711.03|5711.48|5710.78|32
1726816730000|2024-09-20 07:18:50|5711.6|5710.9|5711.48|5710.78|5711.6|5710.9|5711.48|5710.78|11
1726816740000|2024-09-20 07:19:00|5711.23|5710.53|5710.48|5709.78|5711.23|5710.53|5710.35|5709.65|71
1726816750000|2024-09-20 07:19:10|5710.35|5709.65|5710.48|5709.78|5710.48|5709.78|5710.23|5709.53|40
1726816760000|2024-09-20 07:19:20|5710.73|5710.03|5710.73|5710.03|5710.73|5710.03|5710.73|5710.03|19
1726816770000|2024-09-20 07:19:30|5710.85|5710.15|5711.23|5710.53|5711.35|5710.65|5710.73|5710.03|63
1726816780000|2024-09-20 07:19:40|||||||||5
1726816790000|2024-09-20 07:19:50|5711.35|5710.65|5711.23|5710.53|5711.48|5710.78|5711.23|5710.53|32
1726816800000|2024-09-20 07:20:00|5711.48|5710.78|5711.6|5710.9|5711.6|5710.9|5711.23|5710.53|42
1726816810000|2024-09-20 07:20:10|5711.73|5711.03|5711.73|5711.03|5712.23|5711.53|5711.73|5711.03|49
1726816820000|2024-09-20 07:20:20|5711.85|5711.15|5712.23|5711.53|5712.23|5711.53|5711.85|5711.15|17
1726816830000|2024-09-20 07:20:30|||||||||7
1726816840000|2024-09-20 07:20:40|5712.1|5711.4|5711.98|5711.28|5712.1|5711.4|5711.98|5711.28|41
1726816850000|2024-09-20 07:20:50|5711.85|5711.15|5712.48|5711.78|5712.48|5711.78|5711.85|5711.15|50
1726816860000|2024-09-20 07:21:00|5712.35|5711.65|5711.98|5711.28|5712.35|5711.65|5711.98|5711.28|53
1726816870000|2024-09-20 07:21:10|5711.73|5711.03|5711.98|5711.28|5711.98|5711.28|5711.73|5711.03|18
1726816880000|2024-09-20 07:21:20|5711.73|5711.03|5710.98|5710.28|5711.73|5711.03|5710.98|5710.28|36
1726816890000|2024-09-20 07:21:30|||||||||4
1726816900000|2024-09-20 07:21:40|5711.23|5710.53|5710.98|5710.28|5711.23|5710.53|5710.98|5710.28|51
1726816910000|2024-09-20 07:21:50|5710.73|5710.03|5710.98|5710.28|5710.98|5710.28|5710.73|5710.03|59
1726816920000|2024-09-20 07:22:00|5710.85|5710.15|5711.23|5710.53|5711.48|5710.78|5710.85|5710.15|41
1726816930000|2024-09-20 07:22:10|5710.73|5710.03|5710.48|5709.78|5710.73|5710.03|5710.48|5709.78|73
1726816940000|2024-09-20 07:22:20|5710.35|5709.65|5710.48|5709.78|5710.6|5709.9|5710.23|5709.53|78
1726816950000|2024-09-20 07:22:30|5710.23|5709.53|5710.23|5709.53|5710.48|5709.78|5709.98|5709.28|56
1726816960000|2024-09-20 07:22:40|5710.35|5709.65|5710.48|5709.78|5710.48|5709.78|5710.35|5709.65|11
1726816970000|2024-09-20 07:22:50|5710.23|5709.53|5709.98|5709.28|5710.35|5709.65|5709.98|5709.28|25
1726816980000|2024-09-20 07:23:00|5709.85|5709.15|5709.98|5709.28|5709.98|5709.28|5709.48|5708.78|67
1726816990000|2024-09-20 07:23:10|5709.73|5709.03|5709.48|5708.78|5709.85|5709.15|5709.48|5708.78|20
1726817000000|2024-09-20 07:23:20|5709.6|5708.9|5709.73|5709.03|5709.73|5709.03|5709.48|5708.78|6
1726817010000|2024-09-20 07:23:30|5709.48|5708.78|5709.23|5708.53|5709.48|5708.78|5709.23|5708.53|23
1726817020000|2024-09-20 07:23:40|5709.35|5708.65|5709.48|5708.78|5709.48|5708.78|5709.35|5708.65|11
1726817030000|2024-09-20 07:23:50|5709.23|5708.53|5709.35|5708.65|5709.48|5708.78|5709.23|5708.53|34
1726817040000|2024-09-20 07:24:00|5709.23|5708.53|5709.48|5708.78|5709.48|5708.78|5709.23|5708.53|12
1726817050000|2024-09-20 07:24:10|5709.35|5708.65|5708.98|5708.28|5709.35|5708.65|5708.73|5708.03|95
1726817060000|2024-09-20 07:24:20|5708.85|5708.15|5708.48|5707.78|5708.85|5708.15|5708.48|5707.78|24
1726817070000|2024-09-20 07:24:30|5708.6|5707.9|5708.6|5707.9|5708.6|5707.9|5708.6|5707.9|7
1726817080000|2024-09-20 07:24:40|5708.48|5707.78|5708.23|5707.53|5708.48|5707.78|5708.23|5707.53|36
1726817090000|2024-09-20 07:24:50|5708.35|5707.65|5708.35|5707.65|5708.48|5707.78|5708.23|5707.53|33
1726817100000|2024-09-20 07:25:00|5708.48|5707.78|5708.73|5708.03|5708.73|5708.03|5708.23|5707.53|20
1726817110000|2024-09-20 07:25:10|||||||||19
1726817120000|2024-09-20 07:25:20|5708.85|5708.15|5708.98|5708.28|5708.98|5708.28|5708.6|5707.9|43
1726817130000|2024-09-20 07:25:30|5709.1|5708.4|5708.98|5708.28|5709.1|5708.4|5708.73|5708.03|42
1726817140000|2024-09-20 07:25:40|5708.85|5708.15|5708.98|5708.28|5708.98|5708.28|5708.73|5708.03|18
1726817150000|2024-09-20 07:25:50|5708.85|5708.15|5709.23|5708.53|5709.23|5708.53|5708.85|5708.15|6
1726817160000|2024-09-20 07:26:00|5709.35|5708.65|5709.23|5708.53|5709.35|5708.65|5709.23|5708.53|32
1726817170000|2024-09-20 07:26:10|5709.35|5708.65|5709.23|5708.53|5709.35|5708.65|5709.23|5708.53|4
1726817180000|2024-09-20 07:26:20|5708.98|5708.28|5708.98|5708.28|5708.98|5708.28|5708.98|5708.28|14
1726817190000|2024-09-20 07:26:30|5708.85|5708.15|5708.98|5708.28|5708.98|5708.28|5708.73|5708.03|18
1726817200000|2024-09-20 07:26:40|5708.85|5708.15|5708.48|5707.78|5708.85|5708.15|5708.48|5707.78|27
1726817210000|2024-09-20 07:26:50|5708.6|5707.9|5708.73|5708.03|5708.85|5708.15|5708.48|5707.78|23
1726817220000|2024-09-20 07:27:00|5708.85|5708.15|5708.73|5708.03|5708.85|5708.15|5708.73|5708.03|5
1726817240000|2024-09-20 07:27:20|5708.6|5707.9|5708.23|5707.53|5708.6|5707.9|5707.98|5707.28|40
1726817250000|2024-09-20 07:27:30|5708.48|5707.78|5708.48|5707.78|5708.6|5707.9|5708.23|5707.53|40
1726817260000|2024-09-20 07:27:40|5708.6|5707.9|5708.73|5708.03|5708.85|5708.15|5708.48|5707.78|14
1726817270000|2024-09-20 07:27:50|5708.85|5708.15|5708.73|5708.03|5708.98|5708.28|5708.73|5708.03|31
1726817280000|2024-09-20 07:28:00|5708.98|5708.28|5708.98|5708.28|5708.98|5708.28|5708.73|5708.03|59
1726817290000|2024-09-20 07:28:10|||||||||1
1726817300000|2024-09-20 07:28:20|5708.73|5708.03|5708.73|5708.03|5708.73|5708.03|5708.48|5707.78|95
1726817310000|2024-09-20 07:28:30|5708.48|5707.78|5708.23|5707.53|5708.48|5707.78|5708.23|5707.53|38
1726817320000|2024-09-20 07:28:40|5708.35|5707.65|5708.23|5707.53|5708.35|5707.65|5708.23|5707.53|7
1726817330000|2024-09-20 07:28:50|5708.1|5707.4|5708.73|5708.03|5708.73|5708.03|5707.98|5707.28|36
1726817340000|2024-09-20 07:29:00|5708.98|5708.28|5708.98|5708.28|5709.1|5708.4|5708.98|5708.28|59
1726817350000|2024-09-20 07:29:10|||||||||3
1726817360000|2024-09-20 07:29:20|5708.85|5708.15|5708.98|5708.28|5708.98|5708.28|5708.73|5708.03|17
1726817370000|2024-09-20 07:29:30|5709.1|5708.4|5709.23|5708.53|5709.35|5708.65|5709.1|5708.4|26
1726817380000|2024-09-20 07:29:40|5709.35|5708.65|5709.23|5708.53|5709.35|5708.65|5709.23|5708.53|6
1726817390000|2024-09-20 07:29:50|5709.1|5708.4|5708.98|5708.28|5709.1|5708.4|5708.98|5708.28|37
1726817400000|2024-09-20 07:30:00|5709.1|5708.4|5709.73|5709.03|5710.23|5709.53|5708.98|5708.28|370
1726817410000|2024-09-20 07:30:10|5709.85|5709.15|5709.73|5709.03|5710.1|5709.4|5709.73|5709.03|64
1726817420000|2024-09-20 07:30:20|5709.98|5709.28|5710.23|5709.53|5710.23|5709.53|5709.98|5709.28|65
1726817430000|2024-09-20 07:30:30|5710.1|5709.4|5710.23|5709.53|5710.35|5709.65|5709.73|5709.03|50
1726817440000|2024-09-20 07:30:40|5709.98|5709.28|5709.98|5709.28|5710.23|5709.53|5709.73|5709.03|86
1726817450000|2024-09-20 07:30:50|5710.1|5709.4|5709.98|5709.28|5710.23|5709.53|5709.98|5709.28|40
1726817460000|2024-09-20 07:31:00|5710.23|5709.53|5709.73|5709.03|5710.23|5709.53|5709.73|5709.03|89
1726817470000|2024-09-20 07:31:10|5709.85|5709.15|5709.98|5709.28|5710.23|5709.53|5709.73|5709.03|114
1726817480000|2024-09-20 07:31:20|5709.73|5709.03|5709.73|5709.03|5709.73|5709.03|5709.73|5709.03|37
1726817490000|2024-09-20 07:31:30|5709.85|5709.15|5709.73|5709.03|5709.85|5709.15|5709.73|5709.03|73
1726817500000|2024-09-20 07:31:40|5709.85|5709.15|5709.73|5709.03|5709.85|5709.15|5709.6|5708.9|129
1726817510000|2024-09-20 07:31:50|5709.6|5708.9|5709.73|5709.03|5709.73|5709.03|5709.6|5708.9|10
1726817520000|2024-09-20 07:32:00|5709.98|5709.28|5710.1|5709.4|5710.1|5709.4|5709.98|5709.28|66
1726817530000|2024-09-20 07:32:10|5710.23|5709.53|5710.23|5709.53|5710.23|5709.53|5710.23|5709.53|15
1726817540000|2024-09-20 07:32:20|5710.1|5709.4|5710.23|5709.53|5710.23|5709.53|5709.98|5709.28|96
1726817550000|2024-09-20 07:32:30|5710.35|5709.65|5710.48|5709.78|5710.73|5710.03|5710.35|5709.65|101
1726817560000|2024-09-20 07:32:40|5710.6|5709.9|5710.98|5710.28|5710.98|5710.28|5710.48|5709.78|58
1726817570000|2024-09-20 07:32:50|5710.85|5710.15|5711.48|5710.78|5711.48|5710.78|5710.73|5710.03|84
1726817580000|2024-09-20 07:33:00|5711.6|5710.9|5711.23|5710.53|5711.6|5710.9|5710.98|5710.28|62
1726817590000|2024-09-20 07:33:10|5711.48|5710.78|5710.98|5710.28|5711.48|5710.78|5710.98|5710.28|76
1726817600000|2024-09-20 07:33:20|5711.23|5710.53|5711.1|5710.4|5711.23|5710.53|5710.98|5710.28|108
1726817610000|2024-09-20 07:33:30|5710.98|5710.28|5710.98|5710.28|5711.23|5710.53|5710.98|5710.28|27
1726817620000|2024-09-20 07:33:40|5710.85|5710.15|5711.23|5710.53|5711.23|5710.53|5710.73|5710.03|52
1726817630000|2024-09-20 07:33:50|5711.35|5710.65|5711.23|5710.53|5711.48|5710.78|5711.23|5710.53|21
1726817640000|2024-09-20 07:34:00|5711.48|5710.78|5710.98|5710.28|5711.48|5710.78|5710.98|5710.28|31
1726817650000|2024-09-20 07:34:10|5711.23|5710.53|5710.98|5710.28|5711.23|5710.53|5710.98|5710.28|80
1726817660000|2024-09-20 07:34:20|5710.73|5710.03|5710.73|5710.03|5710.73|5710.03|5710.48|5709.78|40
1726817670000|2024-09-20 07:34:30|5710.6|5709.9|5710.48|5709.78|5710.73|5710.03|5710.48|5709.78|22
1726817680000|2024-09-20 07:34:40|5710.6|5709.9|5710.98|5710.28|5710.98|5710.28|5710.48|5709.78|18
1726817690000|2024-09-20 07:34:50|5710.85|5710.15|5710.48|5709.78|5710.98|5710.28|5710.48|5709.78|22
1726817700000|2024-09-20 07:35:00|5710.35|5709.65|5709.98|5709.28|5710.35|5709.65|5709.98|5709.28|37
1726817710000|2024-09-20 07:35:10|5710.1|5709.4|5710.48|5709.78|5710.48|5709.78|5710.1|5709.4|31
1726817720000|2024-09-20 07:35:20|||||||||8
1726817730000|2024-09-20 07:35:30|||||||||2
1726817740000|2024-09-20 07:35:40|5710.23|5709.53|5709.73|5709.03|5710.23|5709.53|5709.73|5709.03|23
1726817750000|2024-09-20 07:35:50|5709.85|5709.15|5709.98|5709.28|5709.98|5709.28|5709.73|5709.03|45
1726817760000|2024-09-20 07:36:00|5709.85|5709.15|5709.98|5709.28|5709.98|5709.28|5709.48|5708.78|113
1726817770000|2024-09-20 07:36:10|5709.73|5709.03|5709.98|5709.28|5709.98|5709.28|5709.73|5709.03|22
1726817780000|2024-09-20 07:36:20|5709.85|5709.15|5709.48|5708.78|5709.85|5709.15|5709.48|5708.78|12
1726817790000|2024-09-20 07:36:30|5709.73|5709.03|5709.73|5709.03|5709.73|5709.03|5709.6|5708.9|34
1726817800000|2024-09-20 07:36:40|||||||||2
1726817810000|2024-09-20 07:36:50|5709.98|5709.28|5709.73|5709.03|5709.98|5709.28|5709.73|5709.03|47
1726817820000|2024-09-20 07:37:00|5709.23|5708.53|5709.23|5708.53|5709.48|5708.78|5709.23|5708.53|93
1726817830000|2024-09-20 07:37:10|5709.48|5708.78|5709.23|5708.53|5709.48|5708.78|5709.23|5708.53|5
1726817850000|2024-09-20 07:37:30|5709.35|5708.65|5709.23|5708.53|5709.48|5708.78|5709.23|5708.53|87
1726817860000|2024-09-20 07:37:40|||||||||7
1726817870000|2024-09-20 07:37:50|5709.35|5708.65|5709.48|5708.78|5709.48|5708.78|5709.23|5708.53|39
1726817880000|2024-09-20 07:38:00|5709.73|5709.03|5709.98|5709.28|5709.98|5709.28|5709.73|5709.03|25
1726817890000|2024-09-20 07:38:10|||||||||22
1726817900000|2024-09-20 07:38:20|5710.1|5709.4|5710.23|5709.53|5710.23|5709.53|5710.1|5709.4|10
1726817910000|2024-09-20 07:38:30|5710.1|5709.4|5709.98|5709.28|5710.1|5709.4|5709.73|5709.03|35
1726817920000|2024-09-20 07:38:40|5710.23|5709.53|5709.73|5709.03|5710.23|5709.53|5709.73|5709.03|76
1726817930000|2024-09-20 07:38:50|5709.85|5709.15|5709.98|5709.28|5709.98|5709.28|5709.85|5709.15|23
1726817940000|2024-09-20 07:39:00|5710.23|5709.53|5709.73|5709.03|5710.23|5709.53|5709.73|5709.03|29
1726817960000|2024-09-20 07:39:20|5709.85|5709.15|5709.73|5709.03|5709.98|5709.28|5709.73|5709.03|23
1726817970000|2024-09-20 07:39:30|5709.48|5708.78|5709.48|5708.78|5709.48|5708.78|5709.48|5708.78|26
1726817980000|2024-09-20 07:39:40|5709.23|5708.53|5709.73|5709.03|5709.73|5709.03|5709.23|5708.53|157
1726817990000|2024-09-20 07:39:50|5709.6|5708.9|5709.48|5708.78|5709.73|5709.03|5709.48|5708.78|49
1726818000000|2024-09-20 07:40:00|5709.35|5708.65|5709.48|5708.78|5709.48|5708.78|5709.35|5708.65|27
1726818010000|2024-09-20 07:40:10|5709.73|5709.03|5709.6|5708.9|5709.73|5709.03|5709.48|5708.78|80
1726818020000|2024-09-20 07:40:20|5709.48|5708.78|5709.48|5708.78|5709.48|5708.78|5709.23|5708.53|29
1726818030000|2024-09-20 07:40:30|5709.6|5708.9|5709.6|5708.9|5709.73|5709.03|5709.48|5708.78|34
1726818040000|2024-09-20 07:40:40|5709.73|5709.03|5710.48|5709.78|5710.48|5709.78|5709.6|5708.9|92
1726818050000|2024-09-20 07:40:50|5710.35|5709.65|5710.23|5709.53|5710.35|5709.65|5710.23|5709.53|14
1726818060000|2024-09-20 07:41:00|5710.35|5709.65|5710.48|5709.78|5710.48|5709.78|5710.35|5709.65|37
1726818070000|2024-09-20 07:41:10|5710.35|5709.65|5710.23|5709.53|5710.35|5709.65|5710.23|5709.53|11
1726818080000|2024-09-20 07:41:20|5710.35|5709.65|5710.23|5709.53|5710.48|5709.78|5710.23|5709.53|20
1726818090000|2024-09-20 07:41:30|5710.35|5709.65|5710.98|5710.28|5710.98|5710.28|5710.23|5709.53|158
1726818100000|2024-09-20 07:41:40|5710.73|5710.03|5710.73|5710.03|5710.73|5710.03|5710.73|5710.03|49
1726818110000|2024-09-20 07:41:50|||||||||2
1726818120000|2024-09-20 07:42:00|||||||||24
1726818130000|2024-09-20 07:42:10|||||||||49
1726818150000|2024-09-20 07:42:30|||||||||161
1726818160000|2024-09-20 07:42:40|5710.98|5710.28|5710.48|5709.78|5710.98|5710.28|5710.48|5709.78|151
1726818170000|2024-09-20 07:42:50|5710.6|5709.9|5710.48|5709.78|5710.6|5709.9|5710.35|5709.65|34
1726818180000|2024-09-20 07:43:00|5710.6|5709.9|5710.73|5710.03|5710.73|5710.03|5710.6|5709.9|42
1726818190000|2024-09-20 07:43:10|5710.48|5709.78|5710.73|5710.03|5710.73|5710.03|5710.48|5709.78|32
1726818200000|2024-09-20 07:43:20|5710.85|5710.15|5711.23|5710.53|5711.23|5710.53|5710.85|5710.15|33
1726818210000|2024-09-20 07:43:30|||||||||1
1726818220000|2024-09-20 07:43:40|5710.98|5710.28|5711.23|5710.53|5711.48|5710.78|5710.98|5710.28|110
1726818230000|2024-09-20 07:43:50|5711.1|5710.4|5710.98|5710.28|5711.1|5710.4|5710.98|5710.28|19
1726818240000|2024-09-20 07:44:00|5710.73|5710.03|5711.23|5710.53|5711.23|5710.53|5710.73|5710.03|80
1726818250000|2024-09-20 07:44:10|5711.35|5710.65|5711.23|5710.53|5711.48|5710.78|5711.23|5710.53|9
1726818260000|2024-09-20 07:44:20|5711.35|5710.65|5711.23|5710.53|5711.48|5710.78|5711.23|5710.53|21
1726818270000|2024-09-20 07:44:30|5711.35|5710.65|5711.23|5710.53|5711.48|5710.78|5711.1|5710.4|29
1726818280000|2024-09-20 07:44:40|5711.1|5710.4|5711.23|5710.53|5711.23|5710.53|5710.98|5710.28|24
1726818290000|2024-09-20 07:44:50|5711.1|5710.4|5711.48|5710.78|5711.48|5710.78|5710.98|5710.28|18
1726818300000|2024-09-20 07:45:00|5711.35|5710.65|5711.23|5710.53|5711.35|5710.65|5711.1|5710.4|18
1726818310000|2024-09-20 07:45:10|5710.98|5710.28|5710.98|5710.28|5711.23|5710.53|5710.98|5710.28|43
1726818320000|2024-09-20 07:45:20|5710.73|5710.03|5710.73|5710.03|5710.73|5710.03|5710.73|5710.03|27
1726818330000|2024-09-20 07:45:30|5710.6|5709.9|5710.73|5710.03|5710.73|5710.03|5710.48|5709.78|48
1726818340000|2024-09-20 07:45:40|5710.85|5710.15|5710.73|5710.03|5710.85|5710.15|5710.73|5710.03|26
1726818350000|2024-09-20 07:45:50|5710.48|5709.78|5710.23|5709.53|5710.48|5709.78|5710.23|5709.53|28
1726818360000|2024-09-20 07:46:00|5710.35|5709.65|5710.48|5709.78|5710.48|5709.78|5710.35|5709.65|8
1726818370000|2024-09-20 07:46:10|5710.23|5709.53|5710.48|5709.78|5710.48|5709.78|5710.23|5709.53|20
1726818380000|2024-09-20 07:46:20|5710.35|5709.65|5710.35|5709.65|5710.35|5709.65|5710.35|5709.65|46
1726818390000|2024-09-20 07:46:30|5710.23|5709.53|5710.48|5709.78|5710.48|5709.78|5710.23|5709.53|19
1726818400000|2024-09-20 07:46:40|5710.6|5709.9|5710.98|5710.28|5710.98|5710.28|5710.6|5709.9|33
1726818410000|2024-09-20 07:46:50|5710.73|5710.03|5710.73|5710.03|5710.73|5710.03|5710.73|5710.03|9
1726818420000|2024-09-20 07:47:00|5710.85|5710.15|5710.98|5710.28|5710.98|5710.28|5710.73|5710.03|53
1726818430000|2024-09-20 07:47:10|5710.85|5710.15|5710.73|5710.03|5710.85|5710.15|5710.73|5710.03|23
1726818450000|2024-09-20 07:47:30|5710.85|5710.15|5710.48|5709.78|5710.98|5710.28|5710.48|5709.78|54
1726818460000|2024-09-20 07:47:40|||||||||12
1726818470000|2024-09-20 07:47:50|5710.35|5709.65|5710.73|5710.03|5710.85|5710.15|5710.35|5709.65|70
1726818480000|2024-09-20 07:48:00|5710.85|5710.15|5710.73|5710.03|5710.98|5710.28|5710.73|5710.03|28
1726818490000|2024-09-20 07:48:10|5710.48|5709.78|5710.48|5709.78|5710.6|5709.9|5710.48|5709.78|23
1726818500000|2024-09-20 07:48:20|5710.6|5709.9|5710.98|5710.28|5710.98|5710.28|5710.6|5709.9|16
1726818510000|2024-09-20 07:48:30|5710.85|5710.15|5710.98|5710.28|5711.23|5710.53|5710.85|5710.15|23
1726818520000|2024-09-20 07:48:40|5711.1|5710.4|5710.98|5710.28|5711.23|5710.53|5710.98|5710.28|41
1726818530000|2024-09-20 07:48:50|5711.1|5710.4|5711.48|5710.78|5711.48|5710.78|5711.1|5710.4|19
1726818540000|2024-09-20 07:49:00|5711.23|5710.53|5711.23|5710.53|5711.23|5710.53|5711.1|5710.4|24
1726818550000|2024-09-20 07:49:10|5711.48|5710.78|5711.73|5711.03|5711.73|5711.03|5711.48|5710.78|34
1726818560000|2024-09-20 07:49:20|5711.98|5711.28|5711.73|5711.03|5712.23|5711.53|5711.73|5711.03|97
1726818570000|2024-09-20 07:49:30|||||||||5
1726818580000|2024-09-20 07:49:40|5711.85|5711.15|5711.98|5711.28|5711.98|5711.28|5711.73|5711.03|20
1726818590000|2024-09-20 07:49:50|||||||||2
1726818600000|2024-09-20 07:50:00|5712.23|5711.53|5711.98|5711.28|5712.23|5711.53|5711.98|5711.28|62
1726818610000|2024-09-20 07:50:10|5712.1|5711.4|5712.48|5711.78|5712.48|5711.78|5711.98|5711.28|57
1726818620000|2024-09-20 07:50:20|5712.35|5711.65|5712.48|5711.78|5712.48|5711.78|5712.23|5711.53|62
1726818630000|2024-09-20 07:50:30|5712.6|5711.9|5712.98|5712.28|5712.98|5712.28|5712.6|5711.9|43
1726818640000|2024-09-20 07:50:40|5713.1|5712.4|5713.23|5712.53|5713.23|5712.53|5712.98|5712.28|97
1726818650000|2024-09-20 07:50:50|5713.1|5712.4|5712.98|5712.28|5713.23|5712.53|5712.98|5712.28|36
1726818660000|2024-09-20 07:51:00|5713.23|5712.53|5713.1|5712.4|5713.23|5712.53|5713.1|5712.4|31
1726818670000|2024-09-20 07:51:10|5713.23|5712.53|5713.23|5712.53|5713.23|5712.53|5713.1|5712.4|32
1726818680000|2024-09-20 07:51:20|5713.48|5712.78|5713.48|5712.78|5713.48|5712.78|5713.48|5712.78|40
1726818690000|2024-09-20 07:51:30|||||||||32
1726818700000|2024-09-20 07:51:40|5713.6|5712.9|5713.23|5712.53|5713.6|5712.9|5713.23|5712.53|41
1726818710000|2024-09-20 07:51:50|5712.98|5712.28|5712.98|5712.28|5713.1|5712.4|5712.98|5712.28|53
1726818720000|2024-09-20 07:52:00|5712.73|5712.03|5713.23|5712.53|5713.23|5712.53|5712.73|5712.03|50
1726818730000|2024-09-20 07:52:10|5713.35|5712.65|5712.98|5712.28|5713.48|5712.78|5712.98|5712.28|80
1726818740000|2024-09-20 07:52:20|5712.48|5711.78|5712.48|5711.78|5712.48|5711.78|5712.48|5711.78|38
1726818750000|2024-09-20 07:52:30|5712.6|5711.9|5712.73|5712.03|5712.73|5712.03|5712.6|5711.9|41
1726818760000|2024-09-20 07:52:40|5712.85|5712.15|5712.23|5711.53|5712.85|5712.15|5712.23|5711.53|59
1726818770000|2024-09-20 07:52:50|5712.1|5711.4|5711.98|5711.28|5712.1|5711.4|5711.98|5711.28|13
1726818780000|2024-09-20 07:53:00|5712.23|5711.53|5711.98|5711.28|5712.23|5711.53|5711.98|5711.28|16
1726818790000|2024-09-20 07:53:10|5711.73|5711.03|5711.48|5710.78|5711.73|5711.03|5711.35|5710.65|49
1726818800000|2024-09-20 07:53:20|||||||||6
1726818810000|2024-09-20 07:53:30|5711.73|5711.03|5711.98|5711.28|5711.98|5711.28|5711.73|5711.03|33
1726818820000|2024-09-20 07:53:40|5712.1|5711.4|5712.48|5711.78|5712.48|5711.78|5712.1|5711.4|41
1726818830000|2024-09-20 07:53:50|5712.73|5712.03|5712.23|5711.53|5712.73|5712.03|5712.23|5711.53|33
1726818840000|2024-09-20 07:54:00|5712.48|5711.78|5712.48|5711.78|5712.48|5711.78|5712.23|5711.53|56
1726818850000|2024-09-20 07:54:10|5712.35|5711.65|5712.1|5711.4|5712.35|5711.65|5712.1|5711.4|13
1726818860000|2024-09-20 07:54:20|5711.98|5711.28|5712.23|5711.53|5712.23|5711.53|5711.98|5711.28|23
1726818870000|2024-09-20 07:54:30|||||||||13
1726818880000|2024-09-20 07:54:40|5711.98|5711.28|5712.23|5711.53|5712.48|5711.78|5711.98|5711.28|86
1726818890000|2024-09-20 07:54:50|5712.35|5711.65|5712.73|5712.03|5712.73|5712.03|5712.35|5711.65|70
1726818900000|2024-09-20 07:55:00|||||||||6
1726818910000|2024-09-20 07:55:10|5712.48|5711.78|5712.48|5711.78|5712.73|5712.03|5712.48|5711.78|33
1726818920000|2024-09-20 07:55:20|5712.6|5711.9|5712.23|5711.53|5712.6|5711.9|5712.23|5711.53|16
1726818940000|2024-09-20 07:55:40|||||||||10
1726818950000|2024-09-20 07:55:50|5711.98|5711.28|5711.98|5711.28|5712.1|5711.4|5711.98|5711.28|48
1726818960000|2024-09-20 07:56:00|5711.85|5711.15|5711.98|5711.28|5711.98|5711.28|5711.85|5711.15|21
1726818970000|2024-09-20 07:56:10|5711.85|5711.15|5711.98|5711.28|5711.98|5711.28|5711.85|5711.15|2
1726818980000|2024-09-20 07:56:20|5711.73|5711.03|5711.73|5711.03|5711.73|5711.03|5711.73|5711.03|8
1726818990000|2024-09-20 07:56:30|5711.85|5711.15|5711.73|5711.03|5711.85|5711.15|5711.73|5711.03|20
1726819000000|2024-09-20 07:56:40|5711.85|5711.15|5711.98|5711.28|5712.23|5711.53|5711.73|5711.03|37
1726819010000|2024-09-20 07:56:50|||||||||3
1726819020000|2024-09-20 07:57:00|5711.85|5711.15|5711.98|5711.28|5711.98|5711.28|5711.73|5711.03|19
1726819030000|2024-09-20 07:57:10|5711.85|5711.15|5711.73|5711.03|5711.85|5711.15|5711.73|5711.03|16
1726819040000|2024-09-20 07:57:20|5711.98|5711.28|5711.98|5711.28|5711.98|5711.28|5711.98|5711.28|19
1726819050000|2024-09-20 07:57:30|5711.73|5711.03|5711.73|5711.03|5711.73|5711.03|5711.73|5711.03|13
1726819060000|2024-09-20 07:57:40|5711.98|5711.28|5711.73|5711.03|5711.98|5711.28|5711.73|5711.03|54
1726819070000|2024-09-20 07:57:50|5711.98|5711.28|5711.98|5711.28|5711.98|5711.28|5711.98|5711.28|32
1726819080000|2024-09-20 07:58:00|5712.23|5711.53|5711.73|5711.03|5712.23|5711.53|5711.73|5711.03|26
1726819090000|2024-09-20 07:58:10|5711.85|5711.15|5712.23|5711.53|5712.23|5711.53|5711.73|5711.03|20
1726819100000|2024-09-20 07:58:20|5712.35|5711.65|5712.48|5711.78|5712.48|5711.78|5712.35|5711.65|7
1726819110000|2024-09-20 07:58:30|5712.23|5711.53|5712.1|5711.4|5712.35|5711.65|5711.98|5711.28|68
1726819120000|2024-09-20 07:58:40|5712.23|5711.53|5711.98|5711.28|5712.23|5711.53|5711.98|5711.28|27
1726819130000|2024-09-20 07:58:50|5712.1|5711.4|5712.23|5711.53|5712.23|5711.53|5712.1|5711.4|21
1726819150000|2024-09-20 07:59:10|5712.1|5711.4|5711.23|5710.53|5712.1|5711.4|5711.23|5710.53|53
1726819160000|2024-09-20 07:59:20|5710.98|5710.28|5711.48|5710.78|5711.48|5710.78|5710.98|5710.28|165
1726819170000|2024-09-20 07:59:30|5711.35|5710.65|5711.48|5710.78|5711.48|5710.78|5711.23|5710.53|46
1726819180000|2024-09-20 07:59:40|5711.73|5711.03|5711.85|5711.15|5711.98|5711.28|5711.73|5711.03|32
1726819190000|2024-09-20 07:59:50|5711.73|5711.03|5711.73|5711.03|5711.73|5711.03|5711.48|5710.78|24
1726819200000|2024-09-20 08:00:00|5711.98|5711.28|5712.48|5711.78|5712.48|5711.78|5711.98|5711.28|81
1726819210000|2024-09-20 08:00:10|5712.23|5711.53|5711.98|5711.28|5712.23|5711.53|5711.98|5711.28|42
1726819220000|2024-09-20 08:00:20|5711.73|5711.03|5711.98|5711.28|5711.98|5711.28|5711.73|5711.03|27
1726819230000|2024-09-20 08:00:30|5712.23|5711.53|5711.98|5711.28|5712.23|5711.53|5711.85|5711.15|20
1726819240000|2024-09-20 08:00:40|5711.85|5711.15|5711.73|5711.03|5711.98|5711.28|5711.73|5711.03|23
1726819250000|2024-09-20 08:00:50|5711.98|5711.28|5711.48|5710.78|5711.98|5711.28|5711.48|5710.78|30
1726819260000|2024-09-20 08:01:00|5711.6|5710.9|5711.48|5710.78|5711.73|5711.03|5711.48|5710.78|45
1726819270000|2024-09-20 08:01:10|5711.35|5710.65|5711.48|5710.78|5711.48|5710.78|5711.23|5710.53|24
1726819280000|2024-09-20 08:01:20|5711.35|5710.65|5711.23|5710.53|5711.35|5710.65|5710.98|5710.28|45
1726819290000|2024-09-20 08:01:30|5711.48|5710.78|5711.48|5710.78|5711.73|5711.03|5711.23|5710.53|32
1726819300000|2024-09-20 08:01:40|5711.73|5711.03|5711.48|5710.78|5711.73|5711.03|5711.48|5710.78|16
1726819310000|2024-09-20 08:01:50|5711.6|5710.9|5711.48|5710.78|5711.73|5711.03|5711.48|5710.78|14
1726819320000|2024-09-20 08:02:00|5711.23|5710.53|5711.23|5710.53|5711.23|5710.53|5710.98|5710.28|73
1726819330000|2024-09-20 08:02:10|5710.98|5710.28|5711.23|5710.53|5711.23|5710.53|5710.98|5710.28|21
1726819340000|2024-09-20 08:02:20|5711.1|5710.4|5710.98|5710.28|5711.1|5710.4|5710.98|5710.28|4
1726819350000|2024-09-20 08:02:30|5710.73|5710.03|5711.23|5710.53|5711.23|5710.53|5710.73|5710.03|38
1726819360000|2024-09-20 08:02:40|5710.73|5710.03|5710.48|5709.78|5710.73|5710.03|5710.35|5709.65|108
1726819370000|2024-09-20 08:02:50|5710.23|5709.53|5710.23|5709.53|5710.35|5709.65|5710.23|5709.53|22
1726819380000|2024-09-20 08:03:00|5710.35|5709.65|5710.23|5709.53|5710.35|5709.65|5709.98|5709.28|118
1726819390000|2024-09-20 08:03:10|||||||||1
1726819400000|2024-09-20 08:03:20|5710.1|5709.4|5709.98|5709.28|5710.1|5709.4|5709.98|5709.28|28
1726819410000|2024-09-20 08:03:30|5710.1|5709.4|5710.23|5709.53|5710.23|5709.53|5709.98|5709.28|75
1726819420000|2024-09-20 08:03:40|5710.48|5709.78|5709.98|5709.28|5710.48|5709.78|5709.98|5709.28|138
1726819430000|2024-09-20 08:03:50|5710.23|5709.53|5710.23|5709.53|5710.23|5709.53|5710.23|5709.53|7
1726819440000|2024-09-20 08:04:00|5709.98|5709.28|5709.98|5709.28|5709.98|5709.28|5709.98|5709.28|87
1726819450000|2024-09-20 08:04:10|5710.1|5709.4|5709.73|5709.03|5710.1|5709.4|5709.73|5709.03|115
1726819460000|2024-09-20 08:04:20|||||||||20
1726819470000|2024-09-20 08:04:30|5709.48|5708.78|5709.23|5708.53|5709.48|5708.78|5709.23|5708.53|166
1726819480000|2024-09-20 08:04:40|5709.35|5708.65|5709.35|5708.65|5709.48|5708.78|5709.23|5708.53|44
1726819490000|2024-09-20 08:04:50|5709.23|5708.53|5709.48|5708.78|5709.48|5708.78|5709.23|5708.53|48
1726819500000|2024-09-20 08:05:00|5709.35|5708.65|5709.48|5708.78|5709.48|5708.78|5709.35|5708.65|46
1726819510000|2024-09-20 08:05:10|5709.6|5708.9|5709.73|5709.03|5709.73|5709.03|5709.48|5708.78|34
1726819520000|2024-09-20 08:05:20|5709.85|5709.15|5709.73|5709.03|5709.85|5709.15|5709.73|5709.03|24
1726819530000|2024-09-20 08:05:30|5709.85|5709.15|5709.98|5709.28|5709.98|5709.28|5709.73|5709.03|35
1726819540000|2024-09-20 08:05:40|5710.1|5709.4|5710.23|5709.53|5710.23|5709.53|5710.1|5709.4|77
1726819550000|2024-09-20 08:05:50|5710.48|5709.78|5710.6|5709.9|5710.73|5710.03|5710.35|5709.65|42
1726819560000|2024-09-20 08:06:00|5710.48|5709.78|5710.98|5710.28|5710.98|5710.28|5710.1|5709.4|90
1726819570000|2024-09-20 08:06:10|5710.85|5710.15|5710.48|5709.78|5710.85|5710.15|5710.48|5709.78|34
1726819580000|2024-09-20 08:06:20|5710.35|5709.65|5710.73|5710.03|5710.73|5710.03|5710.23|5709.53|24
1726819590000|2024-09-20 08:06:30|5710.6|5709.9|5711.23|5710.53|5711.23|5710.53|5710.48|5709.78|27
1726819600000|2024-09-20 08:06:40|5711.35|5710.65|5711.73|5711.03|5711.73|5711.03|5711.23|5710.53|49
1726819610000|2024-09-20 08:06:50|5711.85|5711.15|5711.73|5711.03|5711.98|5711.28|5711.73|5711.03|26
1726819630000|2024-09-20 08:07:10|5711.6|5710.9|5711.73|5711.03|5711.98|5711.28|5711.6|5710.9|36
1726819640000|2024-09-20 08:07:20|5711.6|5710.9|5710.98|5710.28|5711.6|5710.9|5710.98|5710.28|33
1726819650000|2024-09-20 08:07:30|5710.85|5710.15|5710.98|5710.28|5710.98|5710.28|5710.85|5710.15|22
1726819660000|2024-09-20 08:07:40|5711.1|5710.4|5710.98|5710.28|5711.23|5710.53|5710.73|5710.03|49
1726819670000|2024-09-20 08:07:50|5711.23|5710.53|5710.85|5710.15|5711.48|5710.78|5710.73|5710.03|32
1726819680000|2024-09-20 08:08:00|5710.73|5710.03|5710.98|5710.28|5710.98|5710.28|5710.6|5709.9|40
1726819690000|2024-09-20 08:08:10|5711.1|5710.4|5710.73|5710.03|5711.23|5710.53|5710.73|5710.03|63
1726819700000|2024-09-20 08:08:20|5710.85|5710.15|5710.73|5710.03|5710.98|5710.28|5710.73|5710.03|11
1726819710000|2024-09-20 08:08:30|5710.48|5709.78|5710.85|5710.15|5710.98|5710.28|5710.48|5709.78|28
1726819720000|2024-09-20 08:08:40|5710.98|5710.28|5711.23|5710.53|5711.23|5710.53|5710.73|5710.03|24
1726819730000|2024-09-20 08:08:50|5711.48|5710.78|5711.48|5710.78|5711.48|5710.78|5711.48|5710.78|9
1726819740000|2024-09-20 08:09:00|5711.73|5711.03|5711.6|5710.9|5711.73|5711.03|5711.48|5710.78|30
1726819750000|2024-09-20 08:09:10|5711.73|5711.03|5711.23|5710.53|5711.73|5711.03|5711.23|5710.53|27
1726819760000|2024-09-20 08:09:20|5711.48|5710.78|5711.73|5711.03|5711.73|5711.03|5711.48|5710.78|78
1726819770000|2024-09-20 08:09:30|||||||||7
1726819780000|2024-09-20 08:09:40|5711.6|5710.9|5711.23|5710.53|5711.6|5710.9|5711.1|5710.4|94
1726819790000|2024-09-20 08:09:50|5711.1|5710.4|5711.23|5710.53|5711.23|5710.53|5710.98|5710.28|26
1726819800000|2024-09-20 08:10:00|5711.1|5710.4|5710.73|5710.03|5711.23|5710.53|5710.73|5710.03|22
1726819810000|2024-09-20 08:10:10|5710.48|5709.78|5710.73|5710.03|5710.73|5710.03|5710.48|5709.78|38
1726819820000|2024-09-20 08:10:20|5711.23|5710.53|5711.73|5711.03|5711.73|5711.03|5711.23|5710.53|52
1726819830000|2024-09-20 08:10:30|5711.6|5710.9|5711.23|5710.53|5711.6|5710.9|5710.98|5710.28|65
1726819840000|2024-09-20 08:10:40|5711.1|5710.4|5711.23|5710.53|5711.23|5710.53|5710.98|5710.28|20
1726819850000|2024-09-20 08:10:50|5710.98|5710.28|5710.98|5710.28|5711.23|5710.53|5710.85|5710.15|33
1726819860000|2024-09-20 08:11:00|5710.85|5710.15|5710.23|5709.53|5710.98|5710.28|5710.23|5709.53|38
1726819870000|2024-09-20 08:11:10|5710.1|5709.4|5709.98|5709.28|5710.1|5709.4|5709.98|5709.28|45
1726819880000|2024-09-20 08:11:20|5709.85|5709.15|5709.98|5709.28|5709.98|5709.28|5709.73|5709.03|132
1726819890000|2024-09-20 08:11:30|5709.85|5709.15|5709.98|5709.28|5709.98|5709.28|5709.73|5709.03|64
1726819900000|2024-09-20 08:11:40|5710.48|5709.78|5710.35|5709.65|5710.48|5709.78|5709.98|5709.28|49
1726819910000|2024-09-20 08:11:50|5710.23|5709.53|5710.23|5709.53|5710.23|5709.53|5709.98|5709.28|30
1726819920000|2024-09-20 08:12:00|5710.1|5709.4|5709.98|5709.28|5710.23|5709.53|5709.73|5709.03|60
1726819930000|2024-09-20 08:12:10|5710.1|5709.4|5709.73|5709.03|5710.1|5709.4|5709.73|5709.03|25
1726819940000|2024-09-20 08:12:20|5709.98|5709.28|5709.98|5709.28|5709.98|5709.28|5709.98|5709.28|115
1726819950000|2024-09-20 08:12:30|5709.85|5709.15|5709.48|5708.78|5709.98|5709.28|5709.48|5708.78|112
1726819960000|2024-09-20 08:12:40|5709.6|5708.9|5709.73|5709.03|5709.73|5709.03|5709.6|5708.9|73
1726819970000|2024-09-20 08:12:50|||||||||8
1726819980000|2024-09-20 08:13:00|5709.6|5708.9|5709.73|5709.03|5709.73|5709.03|5709.6|5708.9|26
1726819990000|2024-09-20 08:13:10|5709.85|5709.15|5709.73|5709.03|5709.98|5709.28|5709.73|5709.03|30
1726820000000|2024-09-20 08:13:20|||||||||6
1726820010000|2024-09-20 08:13:30|5709.85|5709.15|5709.98|5709.28|5709.98|5709.28|5709.85|5709.15|30
1726820020000|2024-09-20 08:13:40|5709.73|5709.03|5709.98|5709.28|5710.1|5709.4|5709.73|5709.03|37
1726820030000|2024-09-20 08:13:50|5710.1|5709.4|5709.73|5709.03|5710.48|5709.78|5709.73|5709.03|92
1726820040000|2024-09-20 08:14:00|5709.48|5708.78|5709.48|5708.78|5709.48|5708.78|5709.48|5708.78|39
1726820050000|2024-09-20 08:14:10|5709.73|5709.03|5709.73|5709.03|5709.73|5709.03|5709.6|5708.9|35
1726820060000|2024-09-20 08:14:20|5709.6|5708.9|5709.48|5708.78|5709.73|5709.03|5709.48|5708.78|33
1726820070000|2024-09-20 08:14:30|5709.6|5708.9|5709.48|5708.78|5709.73|5709.03|5709.48|5708.78|65
1726820080000|2024-09-20 08:14:40|||||||||122
1726820090000|2024-09-20 08:14:50|||||||||21
1726820100000|2024-09-20 08:15:00|||||||||88
1726820110000|2024-09-20 08:15:10|5709.6|5708.9|5709.73|5709.03|5709.98|5709.28|5709.48|5708.78|81
1726820120000|2024-09-20 08:15:20|5709.98|5709.28|5709.98|5709.28|5709.98|5709.28|5709.73|5709.03|55
1726820130000|2024-09-20 08:15:30|||||||||7
1726820140000|2024-09-20 08:15:40|5709.73|5709.03|5709.98|5709.28|5709.98|5709.28|5709.48|5708.78|94
1726820150000|2024-09-20 08:15:50|||||||||11
1726820160000|2024-09-20 08:16:00|5710.1|5709.4|5709.98|5709.28|5710.1|5709.4|5709.98|5709.28|23
1726820170000|2024-09-20 08:16:10|||||||||2
1726820180000|2024-09-20 08:16:20|5710.48|5709.78|5710.23|5709.53|5710.48|5709.78|5710.23|5709.53|61
1726820190000|2024-09-20 08:16:30|5709.98|5709.28|5709.73|5709.03|5709.98|5709.28|5709.73|5709.03|45
1726820200000|2024-09-20 08:16:40|5709.48|5708.78|5709.23|5708.53|5709.48|5708.78|5709.23|5708.53|58
1726820210000|2024-09-20 08:16:50|5709.35|5708.65|5708.98|5708.28|5709.35|5708.65|5708.98|5708.28|224
1726820220000|2024-09-20 08:17:00|5709.1|5708.4|5709.23|5708.53|5709.23|5708.53|5708.98|5708.28|47
1726820230000|2024-09-20 08:17:10|5708.98|5708.28|5708.98|5708.28|5708.98|5708.28|5708.98|5708.28|21
1726820240000|2024-09-20 08:17:20|5709.1|5708.4|5708.98|5708.28|5709.1|5708.4|5708.98|5708.28|26
1726820250000|2024-09-20 08:17:30|||||||||4
1726820260000|2024-09-20 08:17:40|5708.73|5708.03|5708.98|5708.28|5708.98|5708.28|5708.73|5708.03|143
1726820270000|2024-09-20 08:17:50|||||||||8
1726820280000|2024-09-20 08:18:00|5708.85|5708.15|5708.98|5708.28|5708.98|5708.28|5708.73|5708.03|31
1726820290000|2024-09-20 08:18:10|5709.1|5708.4|5709.1|5708.4|5709.1|5708.4|5709.1|5708.4|24
1726820300000|2024-09-20 08:18:20|5708.98|5708.28|5709.1|5708.4|5709.1|5708.4|5708.98|5708.28|17
1726820310000|2024-09-20 08:18:30|5708.98|5708.28|5708.98|5708.28|5709.23|5708.53|5708.98|5708.28|39
1726820320000|2024-09-20 08:18:40|5708.85|5708.15|5708.98|5708.28|5708.98|5708.28|5708.73|5708.03|42
1726820330000|2024-09-20 08:18:50|5708.73|5708.03|5708.73|5708.03|5708.73|5708.03|5708.73|5708.03|27
1726820340000|2024-09-20 08:19:00|5708.98|5708.28|5708.73|5708.03|5708.98|5708.28|5708.73|5708.03|37
1726820350000|2024-09-20 08:19:10|5708.85|5708.15|5708.85|5708.15|5708.98|5708.28|5708.73|5708.03|15
1726820360000|2024-09-20 08:19:20|5708.98|5708.28|5709.23|5708.53|5709.23|5708.53|5708.85|5708.15|92
1726820370000|2024-09-20 08:19:30|5709.35|5708.65|5709.23|5708.53|5709.35|5708.65|5709.23|5708.53|44
1726820380000|2024-09-20 08:19:40|5709.35|5708.65|5709.23|5708.53|5709.35|5708.65|5709.23|5708.53|15
1726820390000|2024-09-20 08:19:50|||||||||14
1726820400000|2024-09-20 08:20:00|5709.1|5708.4|5708.73|5708.03|5709.23|5708.53|5708.73|5708.03|52
1726820410000|2024-09-20 08:20:10|5708.98|5708.28|5708.98|5708.28|5708.98|5708.28|5708.98|5708.28|16
1726820420000|2024-09-20 08:20:20|5708.73|5708.03|5708.48|5707.78|5708.73|5708.03|5708.48|5707.78|146
1726820430000|2024-09-20 08:20:30|||||||||39
1726820440000|2024-09-20 08:20:40|5708.73|5708.03|5708.48|5707.78|5708.73|5708.03|5708.48|5707.78|35
1726820450000|2024-09-20 08:20:50|5708.6|5707.9|5708.48|5707.78|5708.73|5708.03|5708.48|5707.78|65
1726820460000|2024-09-20 08:21:00|5708.73|5708.03|5708.48|5707.78|5708.73|5708.03|5708.48|5707.78|59
1726820470000|2024-09-20 08:21:10|5708.23|5707.53|5708.23|5707.53|5708.23|5707.53|5708.23|5707.53|34
1726820480000|2024-09-20 08:21:20|5708.1|5707.4|5707.73|5707.03|5708.1|5707.4|5707.73|5707.03|137
1726820490000|2024-09-20 08:21:30|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|19
1726820500000|2024-09-20 08:21:40|5707.73|5707.03|5707.73|5707.03|5707.73|5707.03|5707.73|5707.03|139
1726820510000|2024-09-20 08:21:50|5707.6|5706.9|5707.48|5706.78|5707.6|5706.9|5707.48|5706.78|42
1726820520000|2024-09-20 08:22:00|||||||||55
1726820530000|2024-09-20 08:22:10|5707.35|5706.65|5707.23|5706.53|5707.35|5706.65|5707.23|5706.53|114
1726820540000|2024-09-20 08:22:20|5706.98|5706.28|5706.98|5706.28|5706.98|5706.28|5706.98|5706.28|240
1726820550000|2024-09-20 08:22:30|5707.23|5706.53|5706.98|5706.28|5707.23|5706.53|5706.98|5706.28|68
1726820560000|2024-09-20 08:22:40|5707.1|5706.4|5706.98|5706.28|5707.1|5706.4|5706.98|5706.28|25
1726820570000|2024-09-20 08:22:50|5707.23|5706.53|5707.23|5706.53|5707.23|5706.53|5706.98|5706.28|58
1726820580000|2024-09-20 08:23:00|||||||||1
1726820590000|2024-09-20 08:23:10|5707.48|5706.78|5707.23|5706.53|5707.48|5706.78|5707.23|5706.53|75
1726820600000|2024-09-20 08:23:20|5707.35|5706.65|5707.23|5706.53|5707.35|5706.65|5707.23|5706.53|7
1726820610000|2024-09-20 08:23:30|5707.1|5706.4|5707.23|5706.53|5707.23|5706.53|5707.1|5706.4|6
1726820620000|2024-09-20 08:23:40|5707.1|5706.4|5706.98|5706.28|5707.1|5706.4|5706.98|5706.28|4
1726820630000|2024-09-20 08:23:50|5707.1|5706.4|5707.23|5706.53|5707.23|5706.53|5706.98|5706.28|55
1726820640000|2024-09-20 08:24:00|5707.48|5706.78|5707.1|5706.4|5707.48|5706.78|5707.1|5706.4|34
1726820650000|2024-09-20 08:24:10|5707.23|5706.53|5706.73|5706.03|5707.23|5706.53|5706.48|5705.78|240
1726820660000|2024-09-20 08:24:20|5706.85|5706.15|5706.48|5705.78|5706.85|5706.15|5706.48|5705.78|41
1726820670000|2024-09-20 08:24:30|||||||||57
1726820680000|2024-09-20 08:24:40|5706.23|5705.53|5706.23|5705.53|5706.48|5705.78|5706.23|5705.53|182
1726820690000|2024-09-20 08:24:50|||||||||33
1726820700000|2024-09-20 08:25:00|5706.35|5705.65|5706.23|5705.53|5706.48|5705.78|5706.23|5705.53|22
1726820710000|2024-09-20 08:25:10|5706.35|5705.65|5706.48|5705.78|5706.48|5705.78|5706.35|5705.65|11
1726820720000|2024-09-20 08:25:20|5706.6|5705.9|5706.6|5705.9|5706.6|5705.9|5706.48|5705.78|24
1726820730000|2024-09-20 08:25:30|5706.73|5706.03|5706.48|5705.78|5706.73|5706.03|5706.48|5705.78|24
1726820740000|2024-09-20 08:25:40|5706.6|5705.9|5706.73|5706.03|5706.73|5706.03|5706.6|5705.9|29
1726820750000|2024-09-20 08:25:50|5706.85|5706.15|5706.73|5706.03|5706.98|5706.28|5706.73|5706.03|27
1726820760000|2024-09-20 08:26:00|5706.6|5705.9|5706.48|5705.78|5706.6|5705.9|5706.48|5705.78|76
1726820770000|2024-09-20 08:26:10|5706.6|5705.9|5706.48|5705.78|5706.73|5706.03|5706.48|5705.78|22
1726820780000|2024-09-20 08:26:20|5706.6|5705.9|5706.73|5706.03|5706.73|5706.03|5706.48|5705.78|16
1726820790000|2024-09-20 08:26:30|5706.48|5705.78|5706.48|5705.78|5706.48|5705.78|5706.48|5705.78|10
1726820800000|2024-09-20 08:26:40|5706.6|5705.9|5706.73|5706.03|5706.85|5706.15|5706.6|5705.9|24
1726820810000|2024-09-20 08:26:50|5706.6|5705.9|5706.73|5706.03|5706.73|5706.03|5706.48|5705.78|35
1726820820000|2024-09-20 08:27:00|5706.98|5706.28|5706.35|5705.65|5706.98|5706.28|5706.35|5705.65|67
1726820830000|2024-09-20 08:27:10|5706.48|5705.78|5706.23|5705.53|5706.48|5705.78|5705.98|5705.28|160
1726820840000|2024-09-20 08:27:20|5705.98|5705.28|5706.23|5705.53|5706.23|5705.53|5705.98|5705.28|25
1726820850000|2024-09-20 08:27:30|5706.35|5705.65|5706.23|5705.53|5706.48|5705.78|5706.23|5705.53|27
1726820860000|2024-09-20 08:27:40|5706.1|5705.4|5706.23|5705.53|5706.23|5705.53|5706.1|5705.4|11
1726820870000|2024-09-20 08:27:50|5706.1|5705.4|5705.98|5705.28|5706.23|5705.53|5705.98|5705.28|28
1726820880000|2024-09-20 08:28:00|5706.1|5705.4|5706.1|5705.4|5706.23|5705.53|5705.98|5705.28|20
1726820890000|2024-09-20 08:28:10|5706.23|5705.53|5705.98|5705.28|5706.23|5705.53|5705.98|5705.28|36
1726820900000|2024-09-20 08:28:20|||||||||68
1726820910000|2024-09-20 08:28:30|||||||||35
1726820920000|2024-09-20 08:28:40|5705.73|5705.03|5705.73|5705.03|5705.73|5705.03|5705.73|5705.03|79
1726820930000|2024-09-20 08:28:50|||||||||20
1726820940000|2024-09-20 08:29:00|||||||||147
1726820950000|2024-09-20 08:29:10|5705.6|5704.9|5704.73|5704.03|5705.73|5705.03|5704.73|5704.03|934
1726820960000|2024-09-20 08:29:20|5704.98|5704.28|5704.73|5704.03|5704.98|5704.28|5704.48|5703.78|225
1726820970000|2024-09-20 08:29:30|||||||||18
1726820980000|2024-09-20 08:29:40|5704.6|5703.9|5704.48|5703.78|5704.6|5703.9|5704.48|5703.78|40
1726820990000|2024-09-20 08:29:50|||||||||56
1726821000000|2024-09-20 08:30:00|5704.73|5704.03|5704.23|5703.53|5704.73|5704.03|5703.98|5703.28|409
1726821010000|2024-09-20 08:30:10|||||||||37
1726821020000|2024-09-20 08:30:20|5704.35|5703.65|5704.48|5703.78|5704.48|5703.78|5704.23|5703.53|60
1726821030000|2024-09-20 08:30:30|5704.6|5703.9|5704.48|5703.78|5704.73|5704.03|5704.23|5703.53|63
1726821040000|2024-09-20 08:30:40|5704.35|5703.65|5704.23|5703.53|5704.48|5703.78|5703.98|5703.28|67
1726821050000|2024-09-20 08:30:50|5704.1|5703.4|5704.1|5703.4|5704.23|5703.53|5703.98|5703.28|77
1726821060000|2024-09-20 08:31:00|5704.23|5703.53|5704.23|5703.53|5704.23|5703.53|5703.98|5703.28|26
1726821070000|2024-09-20 08:31:10|5704.48|5703.78|5703.98|5703.28|5704.48|5703.78|5703.98|5703.28|94
1726821080000|2024-09-20 08:31:20|||||||||53
1726821090000|2024-09-20 08:31:30|||||||||24
1726821100000|2024-09-20 08:31:40|5704.48|5703.78|5704.23|5703.53|5704.48|5703.78|5704.23|5703.53|79
1726821110000|2024-09-20 08:31:50|5704.35|5703.65|5705.23|5704.53|5705.23|5704.53|5704.23|5703.53|119
1726821120000|2024-09-20 08:32:00|5705.35|5704.65|5704.98|5704.28|5705.35|5704.65|5704.98|5704.28|41
1726821130000|2024-09-20 08:32:10|5705.1|5704.4|5705.23|5704.53|5705.23|5704.53|5704.98|5704.28|24
1726821140000|2024-09-20 08:32:20|||||||||4
1726821150000|2024-09-20 08:32:30|5705.48|5704.78|5705.48|5704.78|5705.48|5704.78|5705.48|5704.78|56
1726821160000|2024-09-20 08:32:40|5705.6|5704.9|5705.73|5705.03|5705.73|5705.03|5705.48|5704.78|39
1726821170000|2024-09-20 08:32:50|5705.48|5704.78|5704.73|5704.03|5705.48|5704.78|5704.73|5704.03|116
1726821180000|2024-09-20 08:33:00|5704.48|5703.78|5704.48|5703.78|5704.48|5703.78|5704.48|5703.78|31
1726821190000|2024-09-20 08:33:10|5704.23|5703.53|5704.48|5703.78|5704.6|5703.9|5704.23|5703.53|31
1726821200000|2024-09-20 08:33:20|5704.6|5703.9|5704.48|5703.78|5704.6|5703.9|5704.48|5703.78|11
1726821210000|2024-09-20 08:33:30|5704.23|5703.53|5704.23|5703.53|5704.35|5703.65|5704.23|5703.53|97
1726821220000|2024-09-20 08:33:40|||||||||2
1726821230000|2024-09-20 08:33:50|||||||||38
1726821240000|2024-09-20 08:34:00|5704.1|5703.4|5703.98|5703.28|5704.23|5703.53|5703.73|5703.03|204
1726821250000|2024-09-20 08:34:10|5704.23|5703.53|5704.35|5703.65|5704.35|5703.65|5704.23|5703.53|29
1726821260000|2024-09-20 08:34:20|5703.98|5703.28|5703.85|5703.15|5703.98|5703.28|5703.85|5703.15|79
1726821270000|2024-09-20 08:34:30|5703.98|5703.28|5703.98|5703.28|5703.98|5703.28|5703.85|5703.15|15
1726821280000|2024-09-20 08:34:40|5703.85|5703.15|5703.98|5703.28|5703.98|5703.28|5703.85|5703.15|32
1726821290000|2024-09-20 08:34:50|5703.73|5703.03|5703.73|5703.03|5703.98|5703.28|5703.73|5703.03|21
1726821300000|2024-09-20 08:35:00|5703.85|5703.15|5703.98|5703.28|5703.98|5703.28|5703.73|5703.03|22
1726821310000|2024-09-20 08:35:10|5704.23|5703.53|5704.73|5704.03|5704.73|5704.03|5704.23|5703.53|43
1726821320000|2024-09-20 08:35:20|5704.98|5704.28|5705.23|5704.53|5705.23|5704.53|5704.73|5704.03|50
1726821330000|2024-09-20 08:35:30|5705.1|5704.4|5704.98|5704.28|5705.1|5704.4|5704.73|5704.03|26
1726821340000|2024-09-20 08:35:40|5705.1|5704.4|5705.23|5704.53|5705.23|5704.53|5704.98|5704.28|20
1726821350000|2024-09-20 08:35:50|5705.1|5704.4|5704.73|5704.03|5705.1|5704.4|5704.73|5704.03|42
1726821360000|2024-09-20 08:36:00|5704.98|5704.28|5704.73|5704.03|5704.98|5704.28|5704.73|5704.03|120
1726821370000|2024-09-20 08:36:10|5704.85|5704.15|5704.98|5704.28|5705.23|5704.53|5704.85|5704.15|103
1726821380000|2024-09-20 08:36:20|5704.73|5704.03|5704.98|5704.28|5704.98|5704.28|5704.73|5704.03|32
1726821390000|2024-09-20 08:36:30|5705.1|5704.4|5704.98|5704.28|5705.1|5704.4|5704.98|5704.28|17
1726821400000|2024-09-20 08:36:40|5705.1|5704.4|5704.98|5704.28|5705.23|5704.53|5704.98|5704.28|94
1726821410000|2024-09-20 08:36:50|5705.1|5704.4|5705.35|5704.65|5705.35|5704.65|5705.1|5704.4|28
1726821420000|2024-09-20 08:37:00|5705.48|5704.78|5705.73|5705.03|5705.73|5705.03|5704.98|5704.28|61
1726821430000|2024-09-20 08:37:10|5705.6|5704.9|5705.48|5704.78|5705.73|5705.03|5705.48|5704.78|19
1726821440000|2024-09-20 08:37:20|5705.35|5704.65|5705.35|5704.65|5705.48|5704.78|5705.23|5704.53|27
1726821450000|2024-09-20 08:37:30|5705.23|5704.53|5705.23|5704.53|5705.23|5704.53|5705.23|5704.53|18
1726821460000|2024-09-20 08:37:40|5705.35|5704.65|5705.23|5704.53|5705.35|5704.65|5705.23|5704.53|19
1726821470000|2024-09-20 08:37:50|5705.35|5704.65|5705.23|5704.53|5705.48|5704.78|5705.23|5704.53|19
1726821480000|2024-09-20 08:38:00|5705.35|5704.65|5705.23|5704.53|5705.48|5704.78|5705.23|5704.53|28
1726821490000|2024-09-20 08:38:10|5705.1|5704.4|5704.98|5704.28|5705.48|5704.78|5704.98|5704.28|25
1726821500000|2024-09-20 08:38:20|5705.1|5704.4|5705.1|5704.4|5705.23|5704.53|5704.98|5704.28|25
1726821510000|2024-09-20 08:38:30|5705.23|5704.53|5704.98|5704.28|5705.23|5704.53|5704.98|5704.28|8
1726821520000|2024-09-20 08:38:40|5705.23|5704.53|5705.48|5704.78|5705.48|5704.78|5705.23|5704.53|72
1726821530000|2024-09-20 08:38:50|5705.6|5704.9|5705.6|5704.9|5705.73|5705.03|5705.6|5704.9|37
1726821540000|2024-09-20 08:39:00|5705.48|5704.78|5705.48|5704.78|5705.73|5705.03|5705.48|5704.78|9
1726821550000|2024-09-20 08:39:10|5705.6|5704.9|5705.73|5705.03|5705.73|5705.03|5705.48|5704.78|19
1726821560000|2024-09-20 08:39:20|5705.6|5704.9|5705.48|5704.78|5705.6|5704.9|5705.35|5704.65|30
1726821570000|2024-09-20 08:39:30|5705.35|5704.65|5705.48|5704.78|5705.48|5704.78|5705.23|5704.53|52
1726821580000|2024-09-20 08:39:40|5705.35|5704.65|5705.85|5705.15|5705.85|5705.15|5705.35|5704.65|132
1726821590000|2024-09-20 08:39:50|5705.73|5705.03|5705.98|5705.28|5705.98|5705.28|5705.73|5705.03|36
1726821600000|2024-09-20 08:40:00|5705.85|5705.15|5705.48|5704.78|5705.98|5705.28|5705.48|5704.78|117
1726821610000|2024-09-20 08:40:10|||||||||3
1726821620000|2024-09-20 08:40:20|5705.6|5704.9|5705.6|5704.9|5705.73|5705.03|5705.48|5704.78|40
1726821630000|2024-09-20 08:40:30|5705.48|5704.78|5705.48|5704.78|5705.85|5705.15|5705.48|5704.78|48
1726821640000|2024-09-20 08:40:40|5705.73|5705.03|5705.73|5705.03|5705.73|5705.03|5705.73|5705.03|18
1726821650000|2024-09-20 08:40:50|5705.48|5704.78|5705.48|5704.78|5705.48|5704.78|5705.48|5704.78|14
1726821660000|2024-09-20 08:41:00|5705.6|5704.9|5705.85|5705.15|5705.98|5705.28|5705.6|5704.9|41
1726821670000|2024-09-20 08:41:10|5705.98|5705.28|5706.1|5705.4|5706.23|5705.53|5705.98|5705.28|19
1726821680000|2024-09-20 08:41:20|5706.23|5705.53|5706.48|5705.78|5706.48|5705.78|5706.23|5705.53|53
1726821690000|2024-09-20 08:41:30|5706.35|5705.65|5706.48|5705.78|5706.48|5705.78|5706.23|5705.53|22
1726821700000|2024-09-20 08:41:40|5706.6|5705.9|5706.48|5705.78|5706.6|5705.9|5706.23|5705.53|61
1726821710000|2024-09-20 08:41:50|5706.23|5705.53|5706.48|5705.78|5706.48|5705.78|5706.23|5705.53|48
1726821720000|2024-09-20 08:42:00|||||||||1
1726821730000|2024-09-20 08:42:10|5706.23|5705.53|5706.48|5705.78|5706.48|5705.78|5706.23|5705.53|52
1726821740000|2024-09-20 08:42:20|5706.35|5705.65|5706.23|5705.53|5706.48|5705.78|5706.23|5705.53|33
1726821750000|2024-09-20 08:42:30|5706.35|5705.65|5706.48|5705.78|5706.48|5705.78|5706.23|5705.53|26
1726821760000|2024-09-20 08:42:40|5706.35|5705.65|5706.48|5705.78|5706.48|5705.78|5706.23|5705.53|15
1726821770000|2024-09-20 08:42:50|5706.35|5705.65|5706.35|5705.65|5706.48|5705.78|5706.23|5705.53|37
1726821780000|2024-09-20 08:43:00|5706.48|5705.78|5706.48|5705.78|5706.48|5705.78|5706.48|5705.78|1
1726821790000|2024-09-20 08:43:10|5706.35|5705.65|5705.98|5705.28|5706.35|5705.65|5705.85|5705.15|78
1726821800000|2024-09-20 08:43:20|||||||||12
1726821810000|2024-09-20 08:43:30|5706.23|5705.53|5706.23|5705.53|5706.23|5705.53|5706.1|5705.4|9
1726821820000|2024-09-20 08:43:40|5705.98|5705.28|5705.98|5705.28|5705.98|5705.28|5705.98|5705.28|13
1726821830000|2024-09-20 08:43:50|||||||||6
1726821840000|2024-09-20 08:44:00|5706.23|5705.53|5705.98|5705.28|5706.23|5705.53|5705.98|5705.28|26
1726821850000|2024-09-20 08:44:10|5706.1|5705.4|5705.98|5705.28|5706.1|5705.4|5705.98|5705.28|3
1726821860000|2024-09-20 08:44:20|5705.73|5705.03|5705.73|5705.03|5705.73|5705.03|5705.48|5704.78|59
1726821870000|2024-09-20 08:44:30|||||||||7
1726821880000|2024-09-20 08:44:40|5705.85|5705.15|5705.73|5705.03|5705.98|5705.28|5705.73|5705.03|13
1726821890000|2024-09-20 08:44:50|5705.85|5705.15|5705.98|5705.28|5705.98|5705.28|5705.73|5705.03|17
1726821900000|2024-09-20 08:45:00|5706.1|5705.4|5706.48|5705.78|5706.48|5705.78|5705.98|5705.28|39
1726821910000|2024-09-20 08:45:10|5706.73|5706.03|5706.73|5706.03|5706.73|5706.03|5706.6|5705.9|62
1726821920000|2024-09-20 08:45:20|5706.6|5705.9|5706.48|5705.78|5706.73|5706.03|5706.48|5705.78|14
1726821930000|2024-09-20 08:45:30|5706.35|5705.65|5706.48|5705.78|5706.48|5705.78|5706.35|5705.65|5
1726821940000|2024-09-20 08:45:40|5706.73|5706.03|5706.48|5705.78|5706.73|5706.03|5706.48|5705.78|20
1726821950000|2024-09-20 08:45:50|5706.73|5706.03|5706.48|5705.78|5706.73|5706.03|5706.48|5705.78|9
1726821960000|2024-09-20 08:46:00|5706.6|5705.9|5706.73|5706.03|5706.73|5706.03|5706.48|5705.78|19
1726821970000|2024-09-20 08:46:10|5706.6|5705.9|5707.48|5706.78|5707.48|5706.78|5706.6|5705.9|60
1726821980000|2024-09-20 08:46:20|5707.35|5706.65|5707.23|5706.53|5707.48|5706.78|5707.23|5706.53|22
1726821990000|2024-09-20 08:46:30|5707.48|5706.78|5707.23|5706.53|5707.48|5706.78|5707.23|5706.53|19
1726822000000|2024-09-20 08:46:40|||||||||65
1726822010000|2024-09-20 08:46:50|5707.1|5706.4|5706.98|5706.28|5707.23|5706.53|5706.98|5706.28|44
1726822020000|2024-09-20 08:47:00|5707.1|5706.4|5706.98|5706.28|5707.1|5706.4|5706.98|5706.28|37
1726822030000|2024-09-20 08:47:10|5706.85|5706.15|5706.85|5706.15|5706.98|5706.28|5706.73|5706.03|55
1726822040000|2024-09-20 08:47:20|5706.98|5706.28|5706.73|5706.03|5706.98|5706.28|5706.73|5706.03|9
1726822060000|2024-09-20 08:47:40|5706.85|5706.15|5706.73|5706.03|5706.85|5706.15|5706.73|5706.03|16
1726822070000|2024-09-20 08:47:50|5706.85|5706.15|5706.98|5706.28|5706.98|5706.28|5706.73|5706.03|14
1726822080000|2024-09-20 08:48:00|5706.85|5706.15|5706.98|5706.28|5706.98|5706.28|5706.73|5706.03|20
1726822090000|2024-09-20 08:48:10|5707.23|5706.53|5707.23|5706.53|5707.48|5706.78|5707.1|5706.4|32
1726822100000|2024-09-20 08:48:20|5707.1|5706.4|5707.48|5706.78|5707.48|5706.78|5707.1|5706.4|23
1726822110000|2024-09-20 08:48:30|||||||||5
1726822120000|2024-09-20 08:48:40|||||||||28
1726822130000|2024-09-20 08:48:50|5707.35|5706.65|5707.23|5706.53|5707.35|5706.65|5706.98|5706.28|51
1726822140000|2024-09-20 08:49:00|5707.1|5706.4|5706.73|5706.03|5707.1|5706.4|5706.73|5706.03|84
1726822150000|2024-09-20 08:49:10|5706.48|5705.78|5706.23|5705.53|5706.48|5705.78|5706.23|5705.53|84
1726822160000|2024-09-20 08:49:20|5706.1|5705.4|5706.48|5705.78|5706.48|5705.78|5706.1|5705.4|72
1726822170000|2024-09-20 08:49:30|5706.23|5705.53|5706.48|5705.78|5706.48|5705.78|5706.23|5705.53|47
1726822180000|2024-09-20 08:49:40|||||||||2
1726822190000|2024-09-20 08:49:50|5706.73|5706.03|5706.73|5706.03|5706.73|5706.03|5706.73|5706.03|2
1726822200000|2024-09-20 08:50:00|5706.6|5705.9|5706.48|5705.78|5706.6|5705.9|5706.48|5705.78|40
1726822210000|2024-09-20 08:50:10|5706.6|5705.9|5706.73|5706.03|5706.73|5706.03|5706.48|5705.78|49
1726822220000|2024-09-20 08:50:20|5706.6|5705.9|5706.23|5705.53|5706.6|5705.9|5705.98|5705.28|55
1726822230000|2024-09-20 08:50:30|5706.1|5705.4|5705.73|5705.03|5706.23|5705.53|5705.73|5705.03|39
1726822240000|2024-09-20 08:50:40|5705.6|5704.9|5705.73|5705.03|5705.73|5705.03|5705.6|5704.9|21
1726822250000|2024-09-20 08:50:50|5705.85|5705.15|5705.85|5705.15|5705.85|5705.15|5705.85|5705.15|30
1726822260000|2024-09-20 08:51:00|5705.73|5705.03|5706.48|5705.78|5706.48|5705.78|5705.73|5705.03|27
1726822270000|2024-09-20 08:51:10|5706.73|5706.03|5706.73|5706.03|5706.73|5706.03|5706.73|5706.03|8
1726822280000|2024-09-20 08:51:20|5706.6|5705.9|5706.48|5705.78|5706.73|5706.03|5706.48|5705.78|5
1726822290000|2024-09-20 08:51:30|5706.6|5705.9|5706.73|5706.03|5706.73|5706.03|5706.48|5705.78|9
1726822300000|2024-09-20 08:51:40|5706.6|5705.9|5706.6|5705.9|5706.6|5705.9|5706.6|5705.9|1
1726822310000|2024-09-20 08:51:50|5706.48|5705.78|5706.73|5706.03|5706.73|5706.03|5706.48|5705.78|15
1726822320000|2024-09-20 08:52:00|5706.98|5706.28|5706.98|5706.28|5706.98|5706.28|5706.98|5706.28|8
1726822330000|2024-09-20 08:52:10|5707.23|5706.53|5707.23|5706.53|5707.23|5706.53|5707.1|5706.4|28
1726822340000|2024-09-20 08:52:20|5707.35|5706.65|5707.73|5707.03|5707.73|5707.03|5707.23|5706.53|27
1726822350000|2024-09-20 08:52:30|5707.6|5706.9|5707.48|5706.78|5707.6|5706.9|5707.23|5706.53|34
1726822360000|2024-09-20 08:52:40|5707.35|5706.65|5707.23|5706.53|5707.35|5706.65|5707.23|5706.53|0
1726822370000|2024-09-20 08:52:50|5706.98|5706.28|5706.98|5706.28|5707.1|5706.4|5706.98|5706.28|15
1726822380000|2024-09-20 08:53:00|5707.1|5706.4|5706.98|5706.28|5707.23|5706.53|5706.98|5706.28|15
1726822390000|2024-09-20 08:53:10|5707.1|5706.4|5707.23|5706.53|5707.23|5706.53|5706.98|5706.28|8
1726822400000|2024-09-20 08:53:20|5707.1|5706.4|5706.73|5706.03|5707.1|5706.4|5706.73|5706.03|21
1726822410000|2024-09-20 08:53:30|5706.85|5706.15|5706.6|5705.9|5706.85|5706.15|5706.48|5705.78|40
1726822420000|2024-09-20 08:53:40|5706.48|5705.78|5705.98|5705.28|5706.48|5705.78|5705.98|5705.28|25
1726822430000|2024-09-20 08:53:50|||||||||1
1726822440000|2024-09-20 08:54:00|5705.85|5705.15|5705.98|5705.28|5705.98|5705.28|5705.85|5705.15|17
1726822450000|2024-09-20 08:54:10|5705.85|5705.15|5705.98|5705.28|5706.1|5705.4|5705.85|5705.15|43
1726822460000|2024-09-20 08:54:20|5705.73|5705.03|5705.73|5705.03|5705.85|5705.15|5705.6|5704.9|29
1726822470000|2024-09-20 08:54:30|5705.6|5704.9|5705.73|5705.03|5705.73|5705.03|5705.6|5704.9|6
1726822480000|2024-09-20 08:54:40|5705.6|5704.9|5705.48|5704.78|5705.6|5704.9|5705.48|5704.78|7
1726822490000|2024-09-20 08:54:50|5705.35|5704.65|5705.35|5704.65|5705.48|5704.78|5705.23|5704.53|39
1726822500000|2024-09-20 08:55:00|5705.48|5704.78|5705.73|5705.03|5705.73|5705.03|5705.35|5704.65|23
1726822510000|2024-09-20 08:55:10|5705.6|5704.9|5705.73|5705.03|5705.73|5705.03|5705.48|5704.78|7
1726822520000|2024-09-20 08:55:20|5705.6|5704.9|5705.73|5705.03|5705.73|5705.03|5705.48|5704.78|3
1726822530000|2024-09-20 08:55:30|5705.85|5705.15|5705.98|5705.28|5705.98|5705.28|5705.73|5705.03|24
1726822540000|2024-09-20 08:55:40|5705.85|5705.15|5705.98|5705.28|5705.98|5705.28|5705.85|5705.15|6
1726822560000|2024-09-20 08:56:00|5705.85|5705.15|5705.98|5705.28|5705.98|5705.28|5705.73|5705.03|9
1726822570000|2024-09-20 08:56:10|5706.23|5705.53|5706.1|5705.4|5706.23|5705.53|5706.1|5705.4|12
1726822580000|2024-09-20 08:56:20|5706.23|5705.53|5705.98|5705.28|5706.23|5705.53|5705.98|5705.28|0
1726822600000|2024-09-20 08:56:40|5706.1|5705.4|5705.98|5705.28|5706.1|5705.4|5705.98|5705.28|16
1726822610000|2024-09-20 08:56:50|5706.1|5705.4|5705.98|5705.28|5706.23|5705.53|5705.98|5705.28|21
1726822620000|2024-09-20 08:57:00|||||||||12
1726822630000|2024-09-20 08:57:10|5705.85|5705.15|5705.98|5705.28|5705.98|5705.28|5705.73|5705.03|14
1726822640000|2024-09-20 08:57:20|5705.85|5705.15|5705.48|5704.78|5705.85|5705.15|5705.48|5704.78|32
1726822650000|2024-09-20 08:57:30|5705.35|5704.65|5705.23|5704.53|5705.35|5704.65|5705.23|5704.53|32
1726822660000|2024-09-20 08:57:40|5704.98|5704.28|5705.23|5704.53|5705.23|5704.53|5704.98|5704.28|67
1726822670000|2024-09-20 08:57:50|5705.48|5704.78|5705.23|5704.53|5705.48|5704.78|5705.23|5704.53|28
1726822680000|2024-09-20 08:58:00|5705.48|5704.78|5705.73|5705.03|5705.85|5705.15|5705.48|5704.78|30
1726822700000|2024-09-20 08:58:20|5705.85|5705.15|5705.73|5705.03|5705.98|5705.28|5705.73|5705.03|23
1726822710000|2024-09-20 08:58:30|5705.85|5705.15|5705.98|5705.28|5705.98|5705.28|5705.85|5705.15|1
1726822720000|2024-09-20 08:58:40|5705.85|5705.15|5705.73|5705.03|5705.85|5705.15|5705.73|5705.03|30
1726822730000|2024-09-20 08:58:50|||||||||2
1726822740000|2024-09-20 08:59:00|||||||||8
1726822750000|2024-09-20 08:59:10|5706.23|5705.53|5706.23|5705.53|5706.48|5705.78|5706.23|5705.53|102
1726822760000|2024-09-20 08:59:20|5706.1|5705.4|5705.98|5705.28|5706.23|5705.53|5705.98|5705.28|24
1726822770000|2024-09-20 08:59:30|5706.1|5705.4|5705.98|5705.28|5706.23|5705.53|5705.98|5705.28|14
1726822780000|2024-09-20 08:59:40|||||||||1
1726822790000|2024-09-20 08:59:50|||||||||5
1726822800000|2024-09-20 09:00:00|5705.85|5705.15|5705.73|5705.03|5705.85|5705.15|5705.73|5705.03|18
1726822810000|2024-09-20 09:00:10|||||||||44
1726822820000|2024-09-20 09:00:20|5705.48|5704.78|5705.73|5705.03|5705.73|5705.03|5705.48|5704.78|77
1726822830000|2024-09-20 09:00:30|5705.85|5705.15|5705.98|5705.28|5705.98|5705.28|5705.85|5705.15|17
1726822840000|2024-09-20 09:00:40|5706.1|5705.4|5705.98|5705.28|5706.1|5705.4|5705.98|5705.28|23
1726822850000|2024-09-20 09:00:50|5706.1|5705.4|5705.98|5705.28|5706.23|5705.53|5705.98|5705.28|31
1726822860000|2024-09-20 09:01:00|5705.48|5704.78|5705.73|5705.03|5705.73|5705.03|5705.48|5704.78|76
1726822870000|2024-09-20 09:01:10|5705.6|5704.9|5705.98|5705.28|5705.98|5705.28|5705.6|5704.9|14
1726822880000|2024-09-20 09:01:20|||||||||3
1726822890000|2024-09-20 09:01:30|5706.23|5705.53|5706.23|5705.53|5706.23|5705.53|5706.23|5705.53|53
1726822900000|2024-09-20 09:01:40|5706.35|5705.65|5705.98|5705.28|5706.48|5705.78|5705.98|5705.28|50
1726822910000|2024-09-20 09:01:50|5706.23|5705.53|5706.1|5705.4|5706.23|5705.53|5706.1|5705.4|40
1726822920000|2024-09-20 09:02:00|5706.23|5705.53|5706.23|5705.53|5706.23|5705.53|5706.23|5705.53|6
1726822930000|2024-09-20 09:02:10|5706.48|5705.78|5706.98|5706.28|5706.98|5706.28|5706.48|5705.78|23
1726822940000|2024-09-20 09:02:20|5706.85|5706.15|5706.98|5706.28|5706.98|5706.28|5706.73|5706.03|22
1726822950000|2024-09-20 09:02:30|5706.85|5706.15|5706.48|5705.78|5706.85|5706.15|5706.48|5705.78|27
1726822960000|2024-09-20 09:02:40|5706.73|5706.03|5706.73|5706.03|5706.73|5706.03|5706.48|5705.78|17
1726822970000|2024-09-20 09:02:50|||||||||12
1726822980000|2024-09-20 09:03:00|5706.6|5705.9|5706.98|5706.28|5706.98|5706.28|5706.6|5705.9|28
1726822990000|2024-09-20 09:03:10|5706.73|5706.03|5706.73|5706.03|5706.85|5706.15|5706.73|5706.03|28
1726823000000|2024-09-20 09:03:20|5706.98|5706.28|5707.23|5706.53|5707.23|5706.53|5706.98|5706.28|28
1726823010000|2024-09-20 09:03:30|5707.48|5706.78|5707.48|5706.78|5707.48|5706.78|5707.48|5706.78|16
1726823020000|2024-09-20 09:03:40|||||||||14
1726823030000|2024-09-20 09:03:50|5707.6|5706.9|5707.98|5707.28|5707.98|5707.28|5707.6|5706.9|23
1726823040000|2024-09-20 09:04:00|5708.1|5707.4|5707.48|5706.78|5708.1|5707.4|5707.23|5706.53|131
1726823050000|2024-09-20 09:04:10|5707.35|5706.65|5707.85|5707.15|5707.98|5707.28|5707.23|5706.53|91
1726823060000|2024-09-20 09:04:20|5707.98|5707.28|5707.6|5706.9|5707.98|5707.28|5707.48|5706.78|65
1726823070000|2024-09-20 09:04:30|5707.48|5706.78|5707.48|5706.78|5707.73|5707.03|5707.48|5706.78|14
1726823080000|2024-09-20 09:04:40|||||||||23
1726823090000|2024-09-20 09:04:50|5707.6|5706.9|5707.73|5707.03|5707.73|5707.03|5707.48|5706.78|37
1726823100000|2024-09-20 09:05:00|5707.6|5706.9|5707.48|5706.78|5707.6|5706.9|5707.48|5706.78|5
1726823110000|2024-09-20 09:05:10|5707.23|5706.53|5707.35|5706.65|5707.48|5706.78|5707.1|5706.4|48
1726823120000|2024-09-20 09:05:20|5707.48|5706.78|5707.48|5706.78|5707.48|5706.78|5707.23|5706.53|13
1726823130000|2024-09-20 09:05:30|||||||||1
1726823140000|2024-09-20 09:05:40|5707.6|5706.9|5707.98|5707.28|5707.98|5707.28|5707.6|5706.9|16
1726823150000|2024-09-20 09:05:50|5707.85|5707.15|5707.73|5707.03|5707.98|5707.28|5707.73|5707.03|29
1726823160000|2024-09-20 09:06:00|5707.48|5706.78|5707.48|5706.78|5707.48|5706.78|5707.48|5706.78|14
1726823170000|2024-09-20 09:06:10|5707.6|5706.9|5707.73|5707.03|5707.98|5707.28|5707.6|5706.9|44
1726823180000|2024-09-20 09:06:20|5707.85|5707.15|5707.85|5707.15|5707.98|5707.28|5707.73|5707.03|19
1726823190000|2024-09-20 09:06:30|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|5707.85|5707.15|7
1726823200000|2024-09-20 09:06:40|5708.23|5707.53|5708.23|5707.53|5708.48|5707.78|5708.23|5707.53|50
1726823210000|2024-09-20 09:06:50|5708.1|5707.4|5707.98|5707.28|5708.1|5707.4|5707.98|5707.28|17
1726823230000|2024-09-20 09:07:10|5708.1|5707.4|5707.98|5707.28|5708.1|5707.4|5707.98|5707.28|24
1726823240000|2024-09-20 09:07:20|5707.85|5707.15|5707.98|5707.28|5707.98|5707.28|5707.73|5707.03|39
1726823250000|2024-09-20 09:07:30|5708.1|5707.4|5708.23|5707.53|5708.23|5707.53|5708.1|5707.4|28
1726823260000|2024-09-20 09:07:40|5708.48|5707.78|5708.48|5707.78|5708.48|5707.78|5708.48|5707.78|12
1726823270000|2024-09-20 09:07:50|5708.23|5707.53|5708.23|5707.53|5708.48|5707.78|5708.1|5707.4|26
1726823280000|2024-09-20 09:08:00|5708.48|5707.78|5708.48|5707.78|5708.48|5707.78|5708.23|5707.53|76
1726823290000|2024-09-20 09:08:10|5708.35|5707.65|5708.23|5707.53|5708.48|5707.78|5708.23|5707.53|22
1726823300000|2024-09-20 09:08:20|5708.1|5707.4|5708.23|5707.53|5708.23|5707.53|5708.1|5707.4|16
1726823310000|2024-09-20 09:08:30|5707.98|5707.28|5708.23|5707.53|5708.23|5707.53|5707.98|5707.28|9
1726823320000|2024-09-20 09:08:40|5708.35|5707.65|5708.23|5707.53|5708.35|5707.65|5708.23|5707.53|12
1726823330000|2024-09-20 09:08:50|5708.35|5707.65|5707.73|5707.03|5708.48|5707.78|5707.73|5707.03|24
1726823340000|2024-09-20 09:09:00|5707.48|5706.78|5707.73|5707.03|5707.98|5707.28|5707.48|5706.78|45
1726823350000|2024-09-20 09:09:10|5707.85|5707.15|5707.73|5707.03|5707.85|5707.15|5707.73|5707.03|24
1726823360000|2024-09-20 09:09:20|5707.85|5707.15|5707.73|5707.03|5707.98|5707.28|5707.48|5706.78|20
1726823370000|2024-09-20 09:09:30|5707.85|5707.15|5707.73|5707.03|5707.98|5707.28|5707.73|5707.03|31
1726823380000|2024-09-20 09:09:40|5707.48|5706.78|5707.6|5706.9|5707.73|5707.03|5707.48|5706.78|25
1726823390000|2024-09-20 09:09:50|5707.73|5707.03|5707.73|5707.03|5707.73|5707.03|5707.48|5706.78|12
1726823400000|2024-09-20 09:10:00|5707.85|5707.15|5707.48|5706.78|5707.85|5707.15|5707.23|5706.53|106
1726823410000|2024-09-20 09:10:10|5707.73|5707.03|5707.73|5707.03|5707.98|5707.28|5707.73|5707.03|20
1726823420000|2024-09-20 09:10:20|5707.6|5706.9|5707.48|5706.78|5707.73|5707.03|5707.48|5706.78|26
1726823430000|2024-09-20 09:10:30|5707.23|5706.53|5706.73|5706.03|5707.48|5706.78|5706.73|5706.03|92
1726823440000|2024-09-20 09:10:40|5706.98|5706.28|5707.23|5706.53|5707.35|5706.65|5706.98|5706.28|57
1726823450000|2024-09-20 09:10:50|5707.35|5706.65|5707.48|5706.78|5707.48|5706.78|5707.23|5706.53|8
1726823460000|2024-09-20 09:11:00|5707.35|5706.65|5706.98|5706.28|5707.35|5706.65|5706.98|5706.28|65
1726823470000|2024-09-20 09:11:10|5707.1|5706.4|5707.48|5706.78|5707.48|5706.78|5707.1|5706.4|10
1726823480000|2024-09-20 09:11:20|5707.6|5706.9|5707.23|5706.53|5707.6|5706.9|5707.23|5706.53|29
1726823490000|2024-09-20 09:11:30|5707.48|5706.78|5707.48|5706.78|5707.48|5706.78|5707.48|5706.78|4
1726823500000|2024-09-20 09:11:40|||||||||1
1726823510000|2024-09-20 09:11:50|5707.6|5706.9|5707.98|5707.28|5707.98|5707.28|5707.48|5706.78|55
1726823520000|2024-09-20 09:12:00|5707.85|5707.15|5707.73|5707.03|5707.98|5707.28|5707.73|5707.03|52
1726823530000|2024-09-20 09:12:10|5707.48|5706.78|5707.73|5707.03|5707.85|5707.15|5707.48|5706.78|94
1726823540000|2024-09-20 09:12:20|5707.98|5707.28|5707.98|5707.28|5708.23|5707.53|5707.98|5707.28|30
1726823550000|2024-09-20 09:12:30|5708.1|5707.4|5708.23|5707.53|5708.23|5707.53|5707.98|5707.28|18
1726823560000|2024-09-20 09:12:40|5708.48|5707.78|5708.48|5707.78|5708.48|5707.78|5708.48|5707.78|15
1726823570000|2024-09-20 09:12:50|5708.73|5708.03|5708.48|5707.78|5708.73|5708.03|5708.48|5707.78|60
1726823580000|2024-09-20 09:13:00|5708.6|5707.9|5708.48|5707.78|5708.6|5707.9|5708.23|5707.53|45
1726823590000|2024-09-20 09:13:10|5708.73|5708.03|5708.48|5707.78|5708.73|5708.03|5708.35|5707.65|29
1726823610000|2024-09-20 09:13:30|5708.73|5708.03|5708.73|5708.03|5708.73|5708.03|5708.73|5708.03|15
1726823620000|2024-09-20 09:13:40|5708.6|5707.9|5708.48|5707.78|5708.6|5707.9|5708.23|5707.53|18
1726823630000|2024-09-20 09:13:50|5708.73|5708.03|5708.98|5708.28|5708.98|5708.28|5708.73|5708.03|18
1726823640000|2024-09-20 09:14:00|5708.73|5708.03|5708.23|5707.53|5708.73|5708.03|5708.23|5707.53|57
1726823650000|2024-09-20 09:14:10|5708.1|5707.4|5708.48|5707.78|5708.6|5707.9|5708.1|5707.4|32
1726823660000|2024-09-20 09:14:20|5708.35|5707.65|5708.48|5707.78|5708.48|5707.78|5708.23|5707.53|26
1726823670000|2024-09-20 09:14:30|5708.6|5707.9|5708.23|5707.53|5708.6|5707.9|5708.23|5707.53|21
1726823680000|2024-09-20 09:14:40|5708.1|5707.4|5708.23|5707.53|5708.23|5707.53|5708.1|5707.4|34
1726823690000|2024-09-20 09:14:50|5708.1|5707.4|5708.23|5707.53|5708.35|5707.65|5707.98|5707.28|19
1726823700000|2024-09-20 09:15:00|5708.1|5707.4|5708.23|5707.53|5708.35|5707.65|5707.98|5707.28|24
1726823710000|2024-09-20 09:15:10|5708.35|5707.65|5708.73|5708.03|5708.73|5708.03|5708.35|5707.65|12
1726823720000|2024-09-20 09:15:20|5708.6|5707.9|5708.48|5707.78|5708.6|5707.9|5708.48|5707.78|7
1726823730000|2024-09-20 09:15:30|5708.6|5707.9|5708.48|5707.78|5708.73|5708.03|5708.48|5707.78|12
1726823740000|2024-09-20 09:15:40|5708.6|5707.9|5708.73|5708.03|5708.73|5708.03|5708.48|5707.78|15
1726823750000|2024-09-20 09:15:50|5708.48|5707.78|5708.35|5707.65|5708.73|5708.03|5708.35|5707.65|56
1726823760000|2024-09-20 09:16:00|5708.23|5707.53|5707.98|5707.28|5708.23|5707.53|5707.73|5707.03|131
1726823770000|2024-09-20 09:16:10|5708.1|5707.4|5708.35|5707.65|5708.48|5707.78|5708.1|5707.4|74
1726823780000|2024-09-20 09:16:20|5708.23|5707.53|5708.23|5707.53|5708.23|5707.53|5708.23|5707.53|10
1726823790000|2024-09-20 09:16:30|5708.48|5707.78|5708.48|5707.78|5708.48|5707.78|5708.48|5707.78|28
1726823800000|2024-09-20 09:16:40|5708.35|5707.65|5708.23|5707.53|5708.48|5707.78|5708.23|5707.53|16
1726823810000|2024-09-20 09:16:50|5708.48|5707.78|5708.48|5707.78|5708.48|5707.78|5708.48|5707.78|14
1726823820000|2024-09-20 09:17:00|5708.73|5708.03|5708.48|5707.78|5708.85|5708.15|5708.48|5707.78|30
1726823830000|2024-09-20 09:17:10|5708.6|5707.9|5708.73|5708.03|5708.73|5708.03|5708.6|5707.9|16
1726823840000|2024-09-20 09:17:20|||||||||7
1726823850000|2024-09-20 09:17:30|||||||||9
1726823870000|2024-09-20 09:17:50|||||||||3
1726823880000|2024-09-20 09:18:00|5708.48|5707.78|5708.48|5707.78|5708.48|5707.78|5708.23|5707.53|47
1726823890000|2024-09-20 09:18:10|5708.6|5707.9|5708.73|5708.03|5708.73|5708.03|5708.6|5707.9|15
1726823900000|2024-09-20 09:18:20|5708.98|5708.28|5708.98|5708.28|5708.98|5708.28|5708.98|5708.28|21
1726823910000|2024-09-20 09:18:30|||||||||11
1726823920000|2024-09-20 09:18:40|5709.23|5708.53|5708.98|5708.28|5709.23|5708.53|5708.73|5708.03|57
1726823930000|2024-09-20 09:18:50|5709.23|5708.53|5709.23|5708.53|5709.23|5708.53|5709.23|5708.53|4
1726823940000|2024-09-20 09:19:00|5708.98|5708.28|5708.73|5708.03|5708.98|5708.28|5708.6|5707.9|29
1726823950000|2024-09-20 09:19:10|5708.98|5708.28|5708.98|5708.28|5708.98|5708.28|5708.98|5708.28|48
1726823960000|2024-09-20 09:19:20|5709.1|5708.4|5708.98|5708.28|5709.1|5708.4|5708.98|5708.28|14
1726823970000|2024-09-20 09:19:30|5709.1|5708.4|5709.1|5708.4|5709.23|5708.53|5708.73|5708.03|90
1726823980000|2024-09-20 09:19:40|5709.23|5708.53|5709.48|5708.78|5709.48|5708.78|5709.23|5708.53|51
1726823990000|2024-09-20 09:19:50|5709.73|5709.03|5709.73|5709.03|5709.73|5709.03|5709.48|5708.78|46
1726824000000|2024-09-20 09:20:00|5709.6|5708.9|5709.35|5708.65|5709.73|5709.03|5709.23|5708.53|49
1726824010000|2024-09-20 09:20:10|5709.23|5708.53|5708.98|5708.28|5709.35|5708.65|5708.98|5708.28|54
1726824020000|2024-09-20 09:20:20|5708.73|5708.03|5708.98|5708.28|5708.98|5708.28|5708.73|5708.03|8
1726824030000|2024-09-20 09:20:30|5709.1|5708.4|5709.1|5708.4|5709.23|5708.53|5708.98|5708.28|31
1726824040000|2024-09-20 09:20:40|5708.98|5708.28|5708.48|5707.78|5708.98|5708.28|5708.48|5707.78|48
1726824050000|2024-09-20 09:20:50|5708.73|5708.03|5708.23|5707.53|5708.73|5708.03|5708.23|5707.53|42
1726824060000|2024-09-20 09:21:00|5708.35|5707.65|5707.98|5707.28|5708.35|5707.65|5707.98|5707.28|55
1726824070000|2024-09-20 09:21:10|5708.23|5707.53|5708.23|5707.53|5708.23|5707.53|5707.98|5707.28|58
1726824080000|2024-09-20 09:21:20|5708.48|5707.78|5707.98|5707.28|5708.6|5707.9|5707.98|5707.28|62
1726824090000|2024-09-20 09:21:30|5707.73|5707.03|5707.98|5707.28|5707.98|5707.28|5707.6|5706.9|25
1726824100000|2024-09-20 09:21:40|5707.85|5707.15|5707.73|5707.03|5707.85|5707.15|5707.73|5707.03|42
1726824110000|2024-09-20 09:21:50|5707.98|5707.28|5707.85|5707.15|5707.98|5707.28|5707.73|5707.03|34
1726824120000|2024-09-20 09:22:00|5707.98|5707.28|5707.73|5707.03|5707.98|5707.28|5707.73|5707.03|42
1726824130000|2024-09-20 09:22:10|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|8
1726824140000|2024-09-20 09:22:20|5707.85|5707.15|5707.6|5706.9|5707.85|5707.15|5707.6|5706.9|30
1726824150000|2024-09-20 09:22:30|5707.48|5706.78|5707.73|5707.03|5707.85|5707.15|5707.48|5706.78|28
1726824160000|2024-09-20 09:22:40|5707.85|5707.15|5707.85|5707.15|5707.85|5707.15|5707.85|5707.15|19
1726824170000|2024-09-20 09:22:50|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|2
1726824180000|2024-09-20 09:23:00|5707.85|5707.15|5707.73|5707.03|5707.85|5707.15|5707.73|5707.03|7
1726824190000|2024-09-20 09:23:10|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|6
1726824200000|2024-09-20 09:23:20|5707.73|5707.03|5707.73|5707.03|5707.98|5707.28|5707.73|5707.03|18
1726824210000|2024-09-20 09:23:30|5707.85|5707.15|5707.73|5707.03|5707.98|5707.28|5707.73|5707.03|16
1726824220000|2024-09-20 09:23:40|5707.85|5707.15|5708.1|5707.4|5708.1|5707.4|5707.85|5707.15|9
1726824230000|2024-09-20 09:23:50|5707.98|5707.28|5707.48|5706.78|5708.23|5707.53|5707.23|5706.53|167
1726824240000|2024-09-20 09:24:00|||||||||12
1726824250000|2024-09-20 09:24:10|||||||||16
1726824260000|2024-09-20 09:24:20|5707.35|5706.65|5707.23|5706.53|5707.35|5706.65|5707.23|5706.53|46
1726824270000|2024-09-20 09:24:30|5707.35|5706.65|5707.48|5706.78|5707.48|5706.78|5707.23|5706.53|43
1726824280000|2024-09-20 09:24:40|5707.6|5706.9|5707.73|5707.03|5707.73|5707.03|5707.48|5706.78|25
1726824290000|2024-09-20 09:24:50|5707.6|5706.9|5707.73|5707.03|5707.73|5707.03|5707.48|5706.78|17
1726824300000|2024-09-20 09:25:00|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|14
1726824310000|2024-09-20 09:25:10|||||||||8
1726824320000|2024-09-20 09:25:20|5707.85|5707.15|5708.23|5707.53|5708.23|5707.53|5707.73|5707.03|34
1726824330000|2024-09-20 09:25:30|5707.85|5707.15|5707.98|5707.28|5707.98|5707.28|5707.73|5707.03|28
1726824340000|2024-09-20 09:25:40|5707.85|5707.15|5707.98|5707.28|5707.98|5707.28|5707.85|5707.15|7
1726824350000|2024-09-20 09:25:50|5707.85|5707.15|5707.73|5707.03|5707.85|5707.15|5707.73|5707.03|5
1726824360000|2024-09-20 09:26:00|5707.48|5706.78|5707.23|5706.53|5707.6|5706.9|5707.23|5706.53|48
1726824370000|2024-09-20 09:26:10|5707.35|5706.65|5707.48|5706.78|5707.48|5706.78|5707.23|5706.53|18
1726824380000|2024-09-20 09:26:20|5707.35|5706.65|5707.23|5706.53|5707.35|5706.65|5707.23|5706.53|4
1726824390000|2024-09-20 09:26:30|5707.1|5706.4|5706.98|5706.28|5707.1|5706.4|5706.98|5706.28|17
1726824400000|2024-09-20 09:26:40|5706.73|5706.03|5706.98|5706.28|5706.98|5706.28|5706.73|5706.03|34
1726824410000|2024-09-20 09:26:50|5707.23|5706.53|5707.23|5706.53|5707.23|5706.53|5706.98|5706.28|32
1726824420000|2024-09-20 09:27:00|5707.1|5706.4|5706.98|5706.28|5707.23|5706.53|5706.98|5706.28|12
1726824430000|2024-09-20 09:27:10|5707.23|5706.53|5707.23|5706.53|5707.23|5706.53|5706.98|5706.28|18
1726824440000|2024-09-20 09:27:20|5707.48|5706.78|5707.48|5706.78|5707.48|5706.78|5707.35|5706.65|42
1726824450000|2024-09-20 09:27:30|5707.73|5707.03|5707.73|5707.03|5707.73|5707.03|5707.73|5707.03|91
1726824460000|2024-09-20 09:27:40|5707.85|5707.15|5707.98|5707.28|5707.98|5707.28|5707.73|5707.03|24
1726824470000|2024-09-20 09:27:50|5708.1|5707.4|5707.98|5707.28|5708.1|5707.4|5707.98|5707.28|7
1726824480000|2024-09-20 09:28:00|5708.1|5707.4|5707.85|5707.15|5708.1|5707.4|5707.85|5707.15|71
1726824490000|2024-09-20 09:28:10|5707.98|5707.28|5708.23|5707.53|5708.23|5707.53|5707.98|5707.28|44
1726824500000|2024-09-20 09:28:20|5707.98|5707.28|5708.23|5707.53|5708.23|5707.53|5707.98|5707.28|20
1726824510000|2024-09-20 09:28:30|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|13
1726824520000|2024-09-20 09:28:40|5708.23|5707.53|5708.23|5707.53|5708.23|5707.53|5708.23|5707.53|41
1726824530000|2024-09-20 09:28:50|||||||||11
1726824540000|2024-09-20 09:29:00|5708.35|5707.65|5708.48|5707.78|5708.48|5707.78|5708.35|5707.65|62
1726824550000|2024-09-20 09:29:10|5707.98|5707.28|5706.98|5706.28|5707.98|5707.28|5706.98|5706.28|307
1726824560000|2024-09-20 09:29:20|5707.23|5706.53|5706.98|5706.28|5707.23|5706.53|5706.98|5706.28|89
1726824570000|2024-09-20 09:29:30|5706.85|5706.15|5706.73|5706.03|5706.85|5706.15|5706.73|5706.03|92
1726824580000|2024-09-20 09:29:40|5706.6|5705.9|5706.73|5706.03|5706.73|5706.03|5706.6|5705.9|23
1726824590000|2024-09-20 09:29:50|||||||||5
1726824600000|2024-09-20 09:30:00|5706.6|5705.9|5706.1|5705.4|5706.6|5705.9|5706.1|5705.4|125
1726824610000|2024-09-20 09:30:10|5706.23|5705.53|5706.48|5705.78|5706.48|5705.78|5706.23|5705.53|31
1726824620000|2024-09-20 09:30:20|5706.23|5705.53|5706.23|5705.53|5706.23|5705.53|5706.23|5705.53|9
1726824630000|2024-09-20 09:30:30|||||||||6
1726824640000|2024-09-20 09:30:40|5706.1|5705.4|5705.98|5705.28|5706.1|5705.4|5705.98|5705.28|16
1726824650000|2024-09-20 09:30:50|||||||||26
1726824660000|2024-09-20 09:31:00|5706.1|5705.4|5705.98|5705.28|5706.23|5705.53|5705.98|5705.28|53
1726824670000|2024-09-20 09:31:10|5706.23|5705.53|5706.23|5705.53|5706.23|5705.53|5706.1|5705.4|6
1726824680000|2024-09-20 09:31:20|5706.1|5705.4|5706.23|5705.53|5706.23|5705.53|5706.1|5705.4|30
1726824690000|2024-09-20 09:31:30|5706.1|5705.4|5706.23|5705.53|5706.23|5705.53|5706.1|5705.4|23
1726824700000|2024-09-20 09:31:40|5705.98|5705.28|5705.98|5705.28|5705.98|5705.28|5705.98|5705.28|28
1726824710000|2024-09-20 09:31:50|||||||||30
1726824720000|2024-09-20 09:32:00|||||||||23
1726824730000|2024-09-20 09:32:10|||||||||4
1726824740000|2024-09-20 09:32:20|5705.85|5705.15|5705.73|5705.03|5705.85|5705.15|5705.73|5705.03|21
1726824750000|2024-09-20 09:32:30|||||||||62
1726824760000|2024-09-20 09:32:40|||||||||6
1726824780000|2024-09-20 09:33:00|5705.85|5705.15|5705.73|5705.03|5705.98|5705.28|5705.73|5705.03|39
1726824790000|2024-09-20 09:33:10|5705.6|5704.9|5705.48|5704.78|5705.6|5704.9|5705.48|5704.78|94
1726824800000|2024-09-20 09:33:20|||||||||10
1726824810000|2024-09-20 09:33:30|5705.23|5704.53|5705.23|5704.53|5705.48|5704.78|5705.23|5704.53|91
1726824820000|2024-09-20 09:33:40|5705.35|5704.65|5705.6|5704.9|5705.73|5705.03|5705.35|5704.65|58
1726824830000|2024-09-20 09:33:50|5705.73|5705.03|5705.48|5704.78|5705.73|5705.03|5705.48|5704.78|11
1726824840000|2024-09-20 09:34:00|5705.73|5705.03|5705.73|5705.03|5705.73|5705.03|5705.73|5705.03|18
1726824850000|2024-09-20 09:34:10|||||||||11
1726824860000|2024-09-20 09:34:20|5705.48|5704.78|5705.48|5704.78|5705.48|5704.78|5705.48|5704.78|28
1726824870000|2024-09-20 09:34:30|5705.73|5705.03|5705.73|5705.03|5705.73|5705.03|5705.73|5705.03|20
1726824880000|2024-09-20 09:34:40|5705.6|5704.9|5705.23|5704.53|5705.6|5704.9|5705.23|5704.53|29
1726824890000|2024-09-20 09:34:50|||||||||7
1726824900000|2024-09-20 09:35:00|||||||||46
1726824910000|2024-09-20 09:35:10|5705.48|5704.78|5705.48|5704.78|5705.48|5704.78|5705.23|5704.53|71
1726824920000|2024-09-20 09:35:20|||||||||6
1726824940000|2024-09-20 09:35:40|||||||||6
1726824950000|2024-09-20 09:35:50|||||||||9
1726824960000|2024-09-20 09:36:00|||||||||4
1726824970000|2024-09-20 09:36:10|5705.35|5704.65|5705.48|5704.78|5705.48|5704.78|5705.23|5704.53|73
1726824980000|2024-09-20 09:36:20|||||||||34
1726824990000|2024-09-20 09:36:30|||||||||41
1726825000000|2024-09-20 09:36:40|||||||||1
1726825010000|2024-09-20 09:36:50|5705.23|5704.53|5705.23|5704.53|5705.23|5704.53|5705.23|5704.53|58
1726825020000|2024-09-20 09:37:00|5705.48|5704.78|5705.48|5704.78|5705.48|5704.78|5705.35|5704.65|98
1726825030000|2024-09-20 09:37:10|5705.35|5704.65|5705.23|5704.53|5705.35|5704.65|5705.23|5704.53|29
1726825040000|2024-09-20 09:37:20|||||||||4
1726825060000|2024-09-20 09:37:40|5705.1|5704.4|5704.98|5704.28|5705.1|5704.4|5704.98|5704.28|90
1726825070000|2024-09-20 09:37:50|5705.23|5704.53|5705.23|5704.53|5705.23|5704.53|5704.98|5704.28|95
1726825080000|2024-09-20 09:38:00|||||||||14
1726825090000|2024-09-20 09:38:10|||||||||6
1726825100000|2024-09-20 09:38:20|||||||||10
1726825110000|2024-09-20 09:38:30|5705.1|5704.4|5704.98|5704.28|5705.1|5704.4|5704.98|5704.28|78
1726825120000|2024-09-20 09:38:40|5705.1|5704.4|5705.23|5704.53|5705.23|5704.53|5705.1|5704.4|29
1726825130000|2024-09-20 09:38:50|5704.98|5704.28|5705.23|5704.53|5705.23|5704.53|5704.98|5704.28|81
1726825140000|2024-09-20 09:39:00|||||||||66
1726825160000|2024-09-20 09:39:20|||||||||4
1726825180000|2024-09-20 09:39:40|5704.98|5704.28|5704.6|5703.9|5704.98|5704.28|5704.6|5703.9|182
1726825190000|2024-09-20 09:39:50|5704.48|5703.78|5704.73|5704.03|5704.73|5704.03|5704.48|5703.78|206
1726825200000|2024-09-20 09:40:00|5704.48|5703.78|5704.48|5703.78|5704.48|5703.78|5704.48|5703.78|32
1726825210000|2024-09-20 09:40:10|5704.73|5704.03|5704.48|5703.78|5704.73|5704.03|5704.48|5703.78|53
1726825220000|2024-09-20 09:40:20|5704.73|5704.03|5704.73|5704.03|5704.73|5704.03|5704.73|5704.03|68
1726825230000|2024-09-20 09:40:30|5704.6|5703.9|5704.48|5703.78|5704.73|5704.03|5704.48|5703.78|57
1726825240000|2024-09-20 09:40:40|||||||||28
1726825250000|2024-09-20 09:40:50|5704.73|5704.03|5704.48|5703.78|5704.85|5704.15|5704.48|5703.78|158
1726825260000|2024-09-20 09:41:00|||||||||8
1726825270000|2024-09-20 09:41:10|5704.23|5703.53|5704.23|5703.53|5704.23|5703.53|5704.23|5703.53|59
1726825280000|2024-09-20 09:41:20|||||||||2
1726825300000|2024-09-20 09:41:40|||||||||2
1726825310000|2024-09-20 09:41:50|||||||||34
1726825320000|2024-09-20 09:42:00|||||||||3
1726825330000|2024-09-20 09:42:10|||||||||68
1726825340000|2024-09-20 09:42:20|5704.35|5703.65|5704.48|5703.78|5704.48|5703.78|5704.35|5703.65|24
1726825360000|2024-09-20 09:42:40|||||||||1
1726825370000|2024-09-20 09:42:50|5704.73|5704.03|5704.73|5704.03|5704.73|5704.03|5704.73|5704.03|33
1726825380000|2024-09-20 09:43:00|5704.98|5704.28|5704.98|5704.28|5704.98|5704.28|5704.73|5704.03|71
1726825390000|2024-09-20 09:43:10|5704.85|5704.15|5704.98|5704.28|5704.98|5704.28|5704.73|5704.03|13
1726825400000|2024-09-20 09:43:20|5704.85|5704.15|5704.73|5704.03|5704.85|5704.15|5704.73|5704.03|86
1726825420000|2024-09-20 09:43:40|5704.85|5704.15|5704.98|5704.28|5704.98|5704.28|5704.85|5704.15|18
1726825430000|2024-09-20 09:43:50|5704.85|5704.15|5704.85|5704.15|5704.98|5704.28|5704.73|5704.03|22
1726825440000|2024-09-20 09:44:00|5704.73|5704.03|5704.73|5704.03|5704.73|5704.03|5704.73|5704.03|0
1726825450000|2024-09-20 09:44:10|||||||||8
1726825460000|2024-09-20 09:44:20|||||||||27
1726825480000|2024-09-20 09:44:40|||||||||31
1726825490000|2024-09-20 09:44:50|||||||||5
1726825500000|2024-09-20 09:45:00|5704.98|5704.28|5704.73|5704.03|5704.98|5704.28|5704.73|5704.03|51
1726825510000|2024-09-20 09:45:10|||||||||1
1726825520000|2024-09-20 09:45:20|||||||||2
1726825530000|2024-09-20 09:45:30|5704.48|5703.78|5704.48|5703.78|5704.48|5703.78|5704.48|5703.78|82
1726825540000|2024-09-20 09:45:40|||||||||11
1726825550000|2024-09-20 09:45:50|||||||||15
1726825570000|2024-09-20 09:46:10|||||||||58
1726825580000|2024-09-20 09:46:20|||||||||4
1726825590000|2024-09-20 09:46:30|||||||||4
1726825600000|2024-09-20 09:46:40|5704.23|5703.53|5704.23|5703.53|5704.23|5703.53|5704.23|5703.53|39
1726825610000|2024-09-20 09:46:50|||||||||12
1726825620000|2024-09-20 09:47:00|5703.98|5703.28|5703.98|5703.28|5704.1|5703.4|5703.98|5703.28|127
1726825630000|2024-09-20 09:47:10|5704.1|5703.4|5704.23|5703.53|5704.23|5703.53|5704.1|5703.4|23
1726825640000|2024-09-20 09:47:20|||||||||1
1726825660000|2024-09-20 09:47:40|||||||||4
1726825670000|2024-09-20 09:47:50|5704.48|5703.78|5704.73|5704.03|5704.73|5704.03|5704.48|5703.78|19
1726825680000|2024-09-20 09:48:00|5704.48|5703.78|5704.73|5704.03|5704.73|5704.03|5704.48|5703.78|17
1726825690000|2024-09-20 09:48:10|||||||||5
1726825700000|2024-09-20 09:48:20|||||||||4
1726825710000|2024-09-20 09:48:30|||||||||2
1726825720000|2024-09-20 09:48:40|5704.85|5704.15|5704.98|5704.28|5705.23|5704.53|5704.73|5704.03|67
1726825730000|2024-09-20 09:48:50|5705.23|5704.53|5705.35|5704.65|5705.48|5704.78|5705.23|5704.53|78
1726825740000|2024-09-20 09:49:00|5705.23|5704.53|5704.98|5704.28|5705.48|5704.78|5704.98|5704.28|20
1726825750000|2024-09-20 09:49:10|5705.1|5704.4|5705.23|5704.53|5705.23|5704.53|5705.1|5704.4|25
1726825760000|2024-09-20 09:49:20|5705.48|5704.78|5705.48|5704.78|5705.48|5704.78|5705.48|5704.78|17
1726825770000|2024-09-20 09:49:30|5705.6|5704.9|5705.73|5705.03|5705.73|5705.03|5705.48|5704.78|18
1726825780000|2024-09-20 09:49:40|5705.48|5704.78|5705.73|5705.03|5705.73|5705.03|5705.48|5704.78|43
1726825790000|2024-09-20 09:49:50|5705.6|5704.9|5705.48|5704.78|5705.73|5705.03|5705.48|5704.78|22
1726825810000|2024-09-20 09:50:10|5705.35|5704.65|5704.98|5704.28|5705.35|5704.65|5704.98|5704.28|23
1726825820000|2024-09-20 09:50:20|5705.1|5704.4|5705.48|5704.78|5705.48|5704.78|5705.1|5704.4|25
1726825830000|2024-09-20 09:50:30|5705.23|5704.53|5705.73|5705.03|5705.73|5705.03|5705.23|5704.53|33
1726825840000|2024-09-20 09:50:40|5705.85|5705.15|5705.73|5705.03|5705.85|5705.15|5705.73|5705.03|19
1726825850000|2024-09-20 09:50:50|5705.6|5704.9|5705.6|5704.9|5705.6|5704.9|5705.48|5704.78|30
1726825860000|2024-09-20 09:51:00|5705.73|5705.03|5705.73|5705.03|5705.73|5705.03|5705.6|5704.9|17
1726825870000|2024-09-20 09:51:10|5705.85|5705.15|5705.98|5705.28|5705.98|5705.28|5705.85|5705.15|38
1726825880000|2024-09-20 09:51:20|||||||||4
1726825890000|2024-09-20 09:51:30|5706.1|5705.4|5705.98|5705.28|5706.1|5705.4|5705.73|5705.03|29
1726825900000|2024-09-20 09:51:40|5706.23|5705.53|5706.23|5705.53|5706.23|5705.53|5706.23|5705.53|22
1726825910000|2024-09-20 09:51:50|5705.98|5705.28|5705.98|5705.28|5705.98|5705.28|5705.98|5705.28|46
1726825920000|2024-09-20 09:52:00|5705.73|5705.03|5705.73|5705.03|5705.98|5705.28|5705.73|5705.03|25
1726825930000|2024-09-20 09:52:10|5705.6|5704.9|5705.23|5704.53|5705.6|5704.9|5705.23|5704.53|40
1726825940000|2024-09-20 09:52:20|5705.35|5704.65|5705.48|5704.78|5705.48|5704.78|5705.35|5704.65|22
1726825950000|2024-09-20 09:52:30|5705.6|5704.9|5705.73|5705.03|5705.73|5705.03|5705.6|5704.9|19
1726825960000|2024-09-20 09:52:40|5705.48|5704.78|5705.73|5705.03|5705.73|5705.03|5705.48|5704.78|47
1726825970000|2024-09-20 09:52:50|5705.6|5704.9|5705.6|5704.9|5705.73|5705.03|5705.6|5704.9|16
1726825980000|2024-09-20 09:53:00|5705.73|5705.03|5705.48|5704.78|5705.73|5705.03|5705.48|5704.78|13
1726825990000|2024-09-20 09:53:10|5705.6|5704.9|5705.73|5705.03|5705.73|5705.03|5705.48|5704.78|55
1726826000000|2024-09-20 09:53:20|5705.6|5704.9|5705.73|5705.03|5705.73|5705.03|5705.6|5704.9|19
1726826010000|2024-09-20 09:53:30|5705.6|5704.9|5705.35|5704.65|5705.6|5704.9|5705.23|5704.53|31
1726826020000|2024-09-20 09:53:40|5705.23|5704.53|5705.48|5704.78|5705.48|5704.78|5705.23|5704.53|19
1726826030000|2024-09-20 09:53:50|||||||||1
1726826040000|2024-09-20 09:54:00|5705.35|5704.65|5705.35|5704.65|5705.35|5704.65|5705.23|5704.53|51
1726826050000|2024-09-20 09:54:10|5705.48|5704.78|5705.48|5704.78|5705.48|5704.78|5705.23|5704.53|17
1726826060000|2024-09-20 09:54:20|5705.73|5705.03|5705.73|5705.03|5705.73|5705.03|5705.6|5704.9|26
1726826070000|2024-09-20 09:54:30|||||||||1
1726826080000|2024-09-20 09:54:40|5705.6|5704.9|5705.48|5704.78|5705.6|5704.9|5705.48|5704.78|59
1726826090000|2024-09-20 09:54:50|5705.6|5704.9|5705.73|5705.03|5705.73|5705.03|5705.48|5704.78|24
1726826100000|2024-09-20 09:55:00|5705.85|5705.15|5705.73|5705.03|5705.98|5705.28|5705.73|5705.03|59
1726826110000|2024-09-20 09:55:10|||||||||1
1726826120000|2024-09-20 09:55:20|5705.23|5704.53|5705.35|5704.65|5705.35|5704.65|5705.1|5704.4|82
1726826130000|2024-09-20 09:55:30|5705.48|5704.78|5705.48|5704.78|5705.48|5704.78|5705.23|5704.53|27
1726826140000|2024-09-20 09:55:40|5705.35|5704.65|5705.73|5705.03|5705.73|5705.03|5705.35|5704.65|73
1726826150000|2024-09-20 09:55:50|5705.6|5704.9|5705.73|5705.03|5705.73|5705.03|5705.6|5704.9|40
1726826160000|2024-09-20 09:56:00|5705.85|5705.15|5705.98|5705.28|5705.98|5705.28|5705.73|5705.03|18
1726826170000|2024-09-20 09:56:10|5705.85|5705.15|5705.98|5705.28|5705.98|5705.28|5705.85|5705.15|44
1726826180000|2024-09-20 09:56:20|5705.73|5705.03|5705.73|5705.03|5705.98|5705.28|5705.73|5705.03|23
1726826190000|2024-09-20 09:56:30|5705.6|5704.9|5705.23|5704.53|5705.6|5704.9|5705.23|5704.53|23
1726826200000|2024-09-20 09:56:40|5705.48|5704.78|5705.73|5705.03|5705.73|5705.03|5705.48|5704.78|37
1726826210000|2024-09-20 09:56:50|5705.98|5705.28|5705.98|5705.28|5705.98|5705.28|5705.73|5705.03|17
1726826220000|2024-09-20 09:57:00|||||||||4
1726826230000|2024-09-20 09:57:10|5705.85|5705.15|5705.73|5705.03|5705.98|5705.28|5705.73|5705.03|31
1726826240000|2024-09-20 09:57:20|5705.6|5704.9|5705.73|5705.03|5705.73|5705.03|5705.48|5704.78|20
1726826270000|2024-09-20 09:57:50|5705.6|5704.9|5705.73|5705.03|5705.73|5705.03|5705.6|5704.9|32
1726826280000|2024-09-20 09:58:00|5705.85|5705.15|5705.48|5704.78|5705.85|5705.15|5705.48|5704.78|78
1726826290000|2024-09-20 09:58:10|5705.23|5704.53|5705.48|5704.78|5705.48|5704.78|5705.23|5704.53|49
1726826300000|2024-09-20 09:58:20|5705.35|5704.65|5705.23|5704.53|5705.35|5704.65|5705.23|5704.53|22
1726826310000|2024-09-20 09:58:30|5705.35|5704.65|5705.35|5704.65|5705.48|5704.78|5705.23|5704.53|24
1726826320000|2024-09-20 09:58:40|5705.23|5704.53|5704.98|5704.28|5705.35|5704.65|5704.98|5704.28|22
1726826330000|2024-09-20 09:58:50|5704.85|5704.15|5704.73|5704.03|5704.85|5704.15|5704.73|5704.03|7
1726826340000|2024-09-20 09:59:00|||||||||1
1726826350000|2024-09-20 09:59:10|||||||||8
1726826360000|2024-09-20 09:59:20|5704.6|5703.9|5704.73|5704.03|5704.73|5704.03|5704.6|5703.9|28
1726826370000|2024-09-20 09:59:30|5704.98|5704.28|5704.98|5704.28|5704.98|5704.28|5704.98|5704.28|44
1726826380000|2024-09-20 09:59:40|5705.23|5704.53|5704.98|5704.28|5705.23|5704.53|5704.98|5704.28|81
1726826390000|2024-09-20 09:59:50|5705.1|5704.4|5705.23|5704.53|5705.23|5704.53|5704.98|5704.28|38
1726826400000|2024-09-20 10:00:00|5705.48|5704.78|5705.23|5704.53|5705.48|5704.78|5705.23|5704.53|30
1726826410000|2024-09-20 10:00:10|||||||||14
1726826420000|2024-09-20 10:00:20|5704.98|5704.28|5704.73|5704.03|5705.1|5704.4|5704.73|5704.03|28
1726826430000|2024-09-20 10:00:30|5704.98|5704.28|5704.98|5704.28|5705.23|5704.53|5704.98|5704.28|36
1726826440000|2024-09-20 10:00:40|5704.85|5704.15|5704.73|5704.03|5704.85|5704.15|5704.48|5703.78|21
1726826450000|2024-09-20 10:00:50|||||||||6
1726826460000|2024-09-20 10:01:00|5704.98|5704.28|5705.23|5704.53|5705.23|5704.53|5704.98|5704.28|54
1726826470000|2024-09-20 10:01:10|5705.48|5704.78|5705.23|5704.53|5705.48|5704.78|5705.23|5704.53|14
1726826480000|2024-09-20 10:01:20|5704.98|5704.28|5704.98|5704.28|5704.98|5704.28|5704.98|5704.28|28
1726826490000|2024-09-20 10:01:30|5704.85|5704.15|5704.73|5704.03|5704.85|5704.15|5704.73|5704.03|13
1726826500000|2024-09-20 10:01:40|5704.85|5704.15|5704.98|5704.28|5704.98|5704.28|5704.73|5704.03|14
1726826510000|2024-09-20 10:01:50|5704.85|5704.15|5704.98|5704.28|5704.98|5704.28|5704.73|5704.03|38
1726826520000|2024-09-20 10:02:00|5704.73|5704.03|5705.48|5704.78|5705.48|5704.78|5704.73|5704.03|62
1726826530000|2024-09-20 10:02:10|5705.35|5704.65|5705.48|5704.78|5705.48|5704.78|5705.23|5704.53|30
1726826540000|2024-09-20 10:02:20|5705.35|5704.65|5705.48|5704.78|5705.48|5704.78|5705.23|5704.53|30
1726826550000|2024-09-20 10:02:30|5705.35|5704.65|5705.73|5705.03|5705.73|5705.03|5705.23|5704.53|45
1726826560000|2024-09-20 10:02:40|5705.6|5704.9|5705.73|5705.03|5705.73|5705.03|5705.48|5704.78|51
1726826570000|2024-09-20 10:02:50|5705.85|5705.15|5705.48|5704.78|5705.85|5705.15|5705.23|5704.53|60
1726826580000|2024-09-20 10:03:00|||||||||11
1726826590000|2024-09-20 10:03:10|||||||||2
1726826600000|2024-09-20 10:03:20|5705.35|5704.65|5705.23|5704.53|5705.48|5704.78|5705.23|5704.53|23
1726826610000|2024-09-20 10:03:30|||||||||1
1726826630000|2024-09-20 10:03:50|5704.98|5704.28|5704.85|5704.15|5705.23|5704.53|5704.73|5704.03|32
1726826640000|2024-09-20 10:04:00|5704.73|5704.03|5704.73|5704.03|5704.73|5704.03|5704.6|5703.9|16
1726826650000|2024-09-20 10:04:10|||||||||2
1726826660000|2024-09-20 10:04:20|5704.48|5703.78|5704.48|5703.78|5704.48|5703.78|5704.48|5703.78|65
1726826670000|2024-09-20 10:04:30|5704.23|5703.53|5704.23|5703.53|5704.35|5703.65|5704.23|5703.53|27
1726826680000|2024-09-20 10:04:40|5704.1|5703.4|5703.98|5703.28|5704.1|5703.4|5703.98|5703.28|31
1726826690000|2024-09-20 10:04:50|||||||||28
1726826700000|2024-09-20 10:05:00|5704.1|5703.4|5703.73|5703.03|5704.1|5703.4|5703.73|5703.03|142
1726826710000|2024-09-20 10:05:10|5703.85|5703.15|5703.73|5703.03|5703.98|5703.28|5703.73|5703.03|115
1726826720000|2024-09-20 10:05:20|5703.85|5703.15|5703.85|5703.15|5703.98|5703.28|5703.73|5703.03|25
1726826730000|2024-09-20 10:05:30|5703.98|5703.28|5703.73|5703.03|5703.98|5703.28|5703.48|5702.78|167
1726826740000|2024-09-20 10:05:40|5703.98|5703.28|5704.23|5703.53|5704.23|5703.53|5703.73|5703.03|39
1726826750000|2024-09-20 10:05:50|5704.35|5703.65|5704.48|5703.78|5704.48|5703.78|5704.23|5703.53|61
1726826760000|2024-09-20 10:06:00|5704.73|5704.03|5704.48|5703.78|5704.73|5704.03|5704.48|5703.78|125
1726826770000|2024-09-20 10:06:10|5704.35|5703.65|5704.73|5704.03|5704.73|5704.03|5704.35|5703.65|22
1726826780000|2024-09-20 10:06:20|5704.98|5704.28|5704.73|5704.03|5704.98|5704.28|5704.73|5704.03|31
1726826790000|2024-09-20 10:06:30|5704.85|5704.15|5704.73|5704.03|5704.85|5704.15|5704.73|5704.03|9
1726826800000|2024-09-20 10:06:40|||||||||1
1726826810000|2024-09-20 10:06:50|5704.6|5703.9|5704.73|5704.03|5704.73|5704.03|5704.6|5703.9|5
1726826820000|2024-09-20 10:07:00|5704.6|5703.9|5704.48|5703.78|5704.6|5703.9|5704.48|5703.78|23
1726826830000|2024-09-20 10:07:10|5704.6|5703.9|5704.48|5703.78|5704.6|5703.9|5704.48|5703.78|7
1726826840000|2024-09-20 10:07:20|5704.35|5703.65|5704.23|5703.53|5704.35|5703.65|5704.23|5703.53|5
1726826850000|2024-09-20 10:07:30|||||||||24
1726826860000|2024-09-20 10:07:40|5704.1|5703.4|5703.48|5702.78|5704.1|5703.4|5703.48|5702.78|71
1726826870000|2024-09-20 10:07:50|5703.6|5702.9|5703.48|5702.78|5703.73|5703.03|5703.48|5702.78|36
1726826880000|2024-09-20 10:08:00|5703.6|5702.9|5703.48|5702.78|5703.6|5702.9|5703.48|5702.78|58
1726826890000|2024-09-20 10:08:10|5703.6|5702.9|5703.6|5702.9|5703.73|5703.03|5703.48|5702.78|64
1726826900000|2024-09-20 10:08:20|5703.48|5702.78|5703.48|5702.78|5703.48|5702.78|5703.48|5702.78|4
1726826910000|2024-09-20 10:08:30|5703.73|5703.03|5703.73|5703.03|5703.73|5703.03|5703.73|5703.03|7
1726826920000|2024-09-20 10:08:40|5703.85|5703.15|5704.48|5703.78|5704.48|5703.78|5703.85|5703.15|76
1726826930000|2024-09-20 10:08:50|5704.73|5704.03|5704.48|5703.78|5704.73|5704.03|5704.48|5703.78|141
1726826940000|2024-09-20 10:09:00|5704.73|5704.03|5704.73|5704.03|5704.73|5704.03|5704.73|5704.03|12
1726826950000|2024-09-20 10:09:10|5704.23|5703.53|5704.73|5704.03|5704.73|5704.03|5704.23|5703.53|157
1726826960000|2024-09-20 10:09:20|5704.85|5704.15|5704.98|5704.28|5704.98|5704.28|5704.73|5704.03|40
1726826970000|2024-09-20 10:09:30|5704.85|5704.15|5704.73|5704.03|5704.85|5704.15|5704.73|5704.03|52
1726826980000|2024-09-20 10:09:40|||||||||22
1726826990000|2024-09-20 10:09:50|||||||||1
1726827000000|2024-09-20 10:10:00|5704.23|5703.53|5704.23|5703.53|5704.48|5703.78|5704.23|5703.53|93
1726827010000|2024-09-20 10:10:10|||||||||2
1726827020000|2024-09-20 10:10:20|5704.73|5704.03|5704.73|5704.03|5704.73|5704.03|5704.73|5704.03|236
1726827030000|2024-09-20 10:10:30|5705.23|5704.53|5705.48|5704.78|5705.48|5704.78|5705.23|5704.53|261
1726827040000|2024-09-20 10:10:40|5705.35|5704.65|5704.98|5704.28|5705.48|5704.78|5704.98|5704.28|33
1726827050000|2024-09-20 10:10:50|||||||||2
1726827060000|2024-09-20 10:11:00|5704.73|5704.03|5704.73|5704.03|5704.73|5704.03|5704.73|5704.03|15
1726827070000|2024-09-20 10:11:10|5704.98|5704.28|5705.98|5705.28|5705.98|5705.28|5704.98|5704.28|206
1726827080000|2024-09-20 10:11:20|5705.85|5705.15|5705.6|5704.9|5705.85|5705.15|5705.48|5704.78|123
1726827090000|2024-09-20 10:11:30|5705.73|5705.03|5706.73|5706.03|5706.73|5706.03|5705.73|5705.03|238
1726827100000|2024-09-20 10:11:40|5706.85|5706.15|5706.23|5705.53|5706.85|5706.15|5705.73|5705.03|728
1726827110000|2024-09-20 10:11:50|5706.35|5705.65|5706.35|5705.65|5706.35|5705.65|5706.35|5705.65|16
1726827120000|2024-09-20 10:12:00|5706.23|5705.53|5705.98|5705.28|5706.23|5705.53|5705.98|5705.28|20
1726827130000|2024-09-20 10:12:10|5705.48|5704.78|5705.23|5704.53|5705.48|5704.78|5705.23|5704.53|75
1726827140000|2024-09-20 10:12:20|5705.48|5704.78|5705.48|5704.78|5705.48|5704.78|5705.48|5704.78|37
1726827170000|2024-09-20 10:12:50|5705.35|5704.65|5705.48|5704.78|5705.48|5704.78|5705.35|5704.65|36
1726827180000|2024-09-20 10:13:00|||||||||23
1726827190000|2024-09-20 10:13:10|5705.6|5704.9|5705.73|5705.03|5705.73|5705.03|5705.6|5704.9|101
1726827200000|2024-09-20 10:13:20|5705.48|5704.78|5706.23|5705.53|5706.23|5705.53|5705.48|5704.78|68
1726827210000|2024-09-20 10:13:30|5706.35|5705.65|5705.98|5705.28|5706.35|5705.65|5705.98|5705.28|13
1726827220000|2024-09-20 10:13:40|5706.1|5705.4|5705.98|5705.28|5706.23|5705.53|5705.98|5705.28|6
1726827230000|2024-09-20 10:13:50|5706.1|5705.4|5705.98|5705.28|5706.23|5705.53|5705.98|5705.28|20
1726827240000|2024-09-20 10:14:00|5705.85|5705.15|5705.73|5705.03|5705.98|5705.28|5705.73|5705.03|25
1726827250000|2024-09-20 10:14:10|||||||||2
1726827260000|2024-09-20 10:14:20|5705.98|5705.28|5705.98|5705.28|5705.98|5705.28|5705.98|5705.28|11
1726827270000|2024-09-20 10:14:30|5705.85|5705.15|5705.98|5705.28|5705.98|5705.28|5705.73|5705.03|18
1726827280000|2024-09-20 10:14:40|5705.85|5705.15|5705.6|5704.9|5705.85|5705.15|5705.6|5704.9|21
1726827290000|2024-09-20 10:14:50|5705.73|5705.03|5705.98|5705.28|5705.98|5705.28|5705.6|5704.9|6
1726827300000|2024-09-20 10:15:00|5706.23|5705.53|5705.98|5705.28|5706.23|5705.53|5705.98|5705.28|16
1726827310000|2024-09-20 10:15:10|5705.85|5705.15|5705.73|5705.03|5705.98|5705.28|5705.73|5705.03|6
1726827320000|2024-09-20 10:15:20|5705.6|5704.9|5705.48|5704.78|5705.73|5705.03|5705.48|5704.78|27
1726827330000|2024-09-20 10:15:30|5705.6|5704.9|5705.73|5705.03|5705.73|5705.03|5705.48|5704.78|9
1726827340000|2024-09-20 10:15:40|5705.6|5704.9|5705.73|5705.03|5705.73|5705.03|5705.6|5704.9|12
1726827350000|2024-09-20 10:15:50|||||||||4
1726827360000|2024-09-20 10:16:00|5705.48|5704.78|5705.48|5704.78|5705.48|5704.78|5705.48|5704.78|10
1726827370000|2024-09-20 10:16:10|5705.73|5705.03|5705.98|5705.28|5705.98|5705.28|5705.73|5705.03|18
1726827380000|2024-09-20 10:16:20|5705.73|5705.03|5706.23|5705.53|5706.23|5705.53|5705.73|5705.03|34
1726827390000|2024-09-20 10:16:30|5706.35|5705.65|5706.23|5705.53|5706.35|5705.65|5706.23|5705.53|7
1726827400000|2024-09-20 10:16:40|5706.35|5705.65|5706.48|5705.78|5706.48|5705.78|5706.35|5705.65|10
1726827410000|2024-09-20 10:16:50|||||||||8
1726827420000|2024-09-20 10:17:00|5706.35|5705.65|5706.1|5705.4|5706.35|5705.65|5705.98|5705.28|48
1726827430000|2024-09-20 10:17:10|5705.98|5705.28|5706.1|5705.4|5706.1|5705.4|5705.98|5705.28|3
1726827440000|2024-09-20 10:17:20|5705.98|5705.28|5706.23|5705.53|5706.23|5705.53|5705.98|5705.28|16
1726827450000|2024-09-20 10:17:30|5706.1|5705.4|5705.98|5705.28|5706.23|5705.53|5705.98|5705.28|14
1726827460000|2024-09-20 10:17:40|5705.85|5705.15|5705.73|5705.03|5705.85|5705.15|5705.73|5705.03|16
1726827470000|2024-09-20 10:17:50|5705.85|5705.15|5706.23|5705.53|5706.48|5705.78|5705.85|5705.15|43
1726827480000|2024-09-20 10:18:00|||||||||15
1726827490000|2024-09-20 10:18:10|5706.35|5705.65|5706.23|5705.53|5706.35|5705.65|5706.23|5705.53|16
1726827500000|2024-09-20 10:18:20|5705.98|5705.28|5705.98|5705.28|5706.1|5705.4|5705.98|5705.28|19
1726827510000|2024-09-20 10:18:30|5706.1|5705.4|5706.23|5705.53|5706.23|5705.53|5705.98|5705.28|7
1726827520000|2024-09-20 10:18:40|||||||||5
1726827530000|2024-09-20 10:18:50|5706.35|5705.65|5706.73|5706.03|5706.73|5706.03|5706.35|5705.65|33
1726827540000|2024-09-20 10:19:00|5706.98|5706.28|5706.98|5706.28|5706.98|5706.28|5706.73|5706.03|41
1726827550000|2024-09-20 10:19:10|||||||||7
1726827560000|2024-09-20 10:19:20|5706.23|5705.53|5706.23|5705.53|5706.23|5705.53|5706.23|5705.53|144
1726827570000|2024-09-20 10:19:30|5706.1|5705.4|5706.23|5705.53|5706.23|5705.53|5706.1|5705.4|48
1726827580000|2024-09-20 10:19:40|5705.98|5705.28|5706.23|5705.53|5706.23|5705.53|5705.98|5705.28|59
1726827590000|2024-09-20 10:19:50|5705.98|5705.28|5706.1|5705.4|5706.23|5705.53|5705.98|5705.28|53
1726827600000|2024-09-20 10:20:00|5706.23|5705.53|5706.23|5705.53|5706.23|5705.53|5706.23|5705.53|11
1726827610000|2024-09-20 10:20:10|||||||||2
1726827620000|2024-09-20 10:20:20|5706.35|5705.65|5706.48|5705.78|5706.48|5705.78|5706.23|5705.53|43
1726827630000|2024-09-20 10:20:30|5706.6|5705.9|5706.73|5706.03|5706.73|5706.03|5706.6|5705.9|12
1726827640000|2024-09-20 10:20:40|5706.85|5706.15|5706.73|5706.03|5706.85|5706.15|5706.73|5706.03|9
1726827650000|2024-09-20 10:20:50|5706.35|5705.65|5706.48|5705.78|5706.48|5705.78|5706.35|5705.65|34
1726827660000|2024-09-20 10:21:00|5706.73|5706.03|5706.98|5706.28|5706.98|5706.28|5706.73|5706.03|40
1726827670000|2024-09-20 10:21:10|5706.73|5706.03|5706.48|5705.78|5706.73|5706.03|5706.48|5705.78|19
1726827680000|2024-09-20 10:21:20|5706.6|5705.9|5706.73|5706.03|5706.85|5706.15|5706.6|5705.9|15
1726827690000|2024-09-20 10:21:30|5706.85|5706.15|5706.98|5706.28|5707.23|5706.53|5706.85|5706.15|17
1726827700000|2024-09-20 10:21:40|5706.85|5706.15|5706.23|5705.53|5706.85|5706.15|5706.23|5705.53|83
1726827710000|2024-09-20 10:21:50|5706.35|5705.65|5706.48|5705.78|5706.48|5705.78|5706.35|5705.65|16
1726827720000|2024-09-20 10:22:00|5706.6|5705.9|5706.98|5706.28|5707.1|5706.4|5706.6|5705.9|24
1726827730000|2024-09-20 10:22:10|5706.85|5706.15|5706.98|5706.28|5706.98|5706.28|5706.73|5706.03|20
1726827740000|2024-09-20 10:22:20|5706.85|5706.15|5706.98|5706.28|5706.98|5706.28|5706.85|5706.15|27
1726827750000|2024-09-20 10:22:30|5706.85|5706.15|5706.73|5706.03|5706.85|5706.15|5706.48|5705.78|42
1726827760000|2024-09-20 10:22:40|5706.85|5706.15|5706.98|5706.28|5706.98|5706.28|5706.73|5706.03|10
1726827770000|2024-09-20 10:22:50|5706.85|5706.15|5706.98|5706.28|5706.98|5706.28|5706.73|5706.03|16
1726827780000|2024-09-20 10:23:00|5707.1|5706.4|5707.23|5706.53|5707.23|5706.53|5706.98|5706.28|28
1726827790000|2024-09-20 10:23:10|5707.48|5706.78|5707.48|5706.78|5707.48|5706.78|5707.35|5706.65|17
1726827800000|2024-09-20 10:23:20|||||||||1
1726827810000|2024-09-20 10:23:30|5707.6|5706.9|5707.48|5706.78|5707.6|5706.9|5707.48|5706.78|36
1726827820000|2024-09-20 10:23:40|5707.6|5706.9|5707.48|5706.78|5707.73|5707.03|5707.48|5706.78|4
1726827830000|2024-09-20 10:23:50|||||||||9
1726827840000|2024-09-20 10:24:00|5707.6|5706.9|5707.23|5706.53|5707.6|5706.9|5707.23|5706.53|31
1726827850000|2024-09-20 10:24:10|5707.1|5706.4|5707.35|5706.65|5707.48|5706.78|5707.1|5706.4|17
1726827860000|2024-09-20 10:24:20|5707.23|5706.53|5707.23|5706.53|5707.35|5706.65|5707.23|5706.53|10
1726827870000|2024-09-20 10:24:30|5707.35|5706.65|5707.1|5706.4|5707.35|5706.65|5707.1|5706.4|5
1726827880000|2024-09-20 10:24:40|5707.23|5706.53|5707.73|5707.03|5707.73|5707.03|5707.23|5706.53|66
1726827890000|2024-09-20 10:24:50|5707.6|5706.9|5707.73|5707.03|5707.73|5707.03|5707.6|5706.9|25
1726827900000|2024-09-20 10:25:00|5707.98|5707.28|5707.85|5707.15|5707.98|5707.28|5707.73|5707.03|17
1726827910000|2024-09-20 10:25:10|5707.73|5707.03|5707.48|5706.78|5707.73|5707.03|5707.48|5706.78|8
1726827920000|2024-09-20 10:25:20|5707.6|5706.9|5707.73|5707.03|5707.98|5707.28|5707.48|5706.78|31
1726827930000|2024-09-20 10:25:30|||||||||3
1726827940000|2024-09-20 10:25:40|||||||||6
1726827950000|2024-09-20 10:25:50|5707.6|5706.9|5707.48|5706.78|5707.6|5706.9|5707.48|5706.78|18
1726827960000|2024-09-20 10:26:00|5707.6|5706.9|5707.48|5706.78|5707.73|5707.03|5707.48|5706.78|23
1726827970000|2024-09-20 10:26:10|5707.6|5706.9|5707.48|5706.78|5707.6|5706.9|5707.48|5706.78|13
1726827980000|2024-09-20 10:26:20|5707.73|5707.03|5707.48|5706.78|5707.73|5707.03|5707.48|5706.78|7
1726827990000|2024-09-20 10:26:30|5707.6|5706.9|5707.98|5707.28|5707.98|5707.28|5707.6|5706.9|41
1726828000000|2024-09-20 10:26:40|5707.85|5707.15|5707.98|5707.28|5707.98|5707.28|5707.85|5707.15|22
1726828010000|2024-09-20 10:26:50|||||||||24
1726828020000|2024-09-20 10:27:00|5708.23|5707.53|5707.98|5707.28|5708.23|5707.53|5707.98|5707.28|29
1726828030000|2024-09-20 10:27:10|5708.1|5707.4|5708.23|5707.53|5708.35|5707.65|5707.98|5707.28|63
1726828040000|2024-09-20 10:27:20|5708.35|5707.65|5708.23|5707.53|5708.48|5707.78|5708.23|5707.53|22
1726828050000|2024-09-20 10:27:30|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|5707.85|5707.15|33
1726828060000|2024-09-20 10:27:40|5708.1|5707.4|5707.98|5707.28|5708.1|5707.4|5707.98|5707.28|31
1726828070000|2024-09-20 10:27:50|5707.85|5707.15|5707.98|5707.28|5707.98|5707.28|5707.85|5707.15|1
1726828080000|2024-09-20 10:28:00|5707.85|5707.15|5707.73|5707.03|5707.85|5707.15|5707.73|5707.03|22
1726828090000|2024-09-20 10:28:10|5707.85|5707.15|5707.73|5707.03|5707.98|5707.28|5707.73|5707.03|22
1726828100000|2024-09-20 10:28:20|5707.85|5707.15|5707.73|5707.03|5707.85|5707.15|5707.73|5707.03|7
1726828110000|2024-09-20 10:28:30|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|5707.73|5707.03|26
1726828120000|2024-09-20 10:28:40|5707.85|5707.15|5707.73|5707.03|5707.85|5707.15|5707.73|5707.03|9
1726828130000|2024-09-20 10:28:50|5707.85|5707.15|5707.73|5707.03|5707.85|5707.15|5707.73|5707.03|19
1726828140000|2024-09-20 10:29:00|||||||||6
1726828150000|2024-09-20 10:29:10|5707.48|5706.78|5707.48|5706.78|5707.48|5706.78|5707.48|5706.78|19
1726828160000|2024-09-20 10:29:20|||||||||1
1726828180000|2024-09-20 10:29:40|||||||||7
1726828190000|2024-09-20 10:29:50|5707.35|5706.65|5707.48|5706.78|5707.48|5706.78|5707.35|5706.65|25
1726828200000|2024-09-20 10:30:00|5707.35|5706.65|5707.23|5706.53|5707.48|5706.78|5707.23|5706.53|15
1726828210000|2024-09-20 10:30:10|5707.48|5706.78|5707.48|5706.78|5707.48|5706.78|5707.48|5706.78|20
1726828220000|2024-09-20 10:30:20|5707.35|5706.65|5707.23|5706.53|5707.35|5706.65|5707.23|5706.53|16
1726828230000|2024-09-20 10:30:30|5706.98|5706.28|5706.98|5706.28|5706.98|5706.28|5706.98|5706.28|18
1726828240000|2024-09-20 10:30:40|||||||||4
1726828250000|2024-09-20 10:30:50|||||||||63
1726828260000|2024-09-20 10:31:00|5706.48|5705.78|5706.23|5705.53|5706.48|5705.78|5706.23|5705.53|81
1726828270000|2024-09-20 10:31:10|5706.35|5705.65|5706.23|5705.53|5706.6|5705.9|5706.23|5705.53|60
1726828280000|2024-09-20 10:31:20|||||||||11
1726828290000|2024-09-20 10:31:30|5706.1|5705.4|5706.23|5705.53|5706.23|5705.53|5706.1|5705.4|41
1726828300000|2024-09-20 10:31:40|5706.1|5705.4|5705.98|5705.28|5706.23|5705.53|5705.98|5705.28|41
1726828310000|2024-09-20 10:31:50|5705.85|5705.15|5705.85|5705.15|5705.98|5705.28|5705.85|5705.15|21
1726828320000|2024-09-20 10:32:00|5705.98|5705.28|5706.23|5705.53|5706.23|5705.53|5705.98|5705.28|26
1726828330000|2024-09-20 10:32:10|5706.1|5705.4|5705.73|5705.03|5706.1|5705.4|5705.73|5705.03|25
1726828340000|2024-09-20 10:32:20|5705.6|5704.9|5705.73|5705.03|5705.73|5705.03|5705.48|5704.78|32
1726828350000|2024-09-20 10:32:30|5705.48|5704.78|5705.48|5704.78|5705.48|5704.78|5705.48|5704.78|12
1726828360000|2024-09-20 10:32:40|5705.35|5704.65|5705.73|5705.03|5705.73|5705.03|5705.35|5704.65|49
1726828370000|2024-09-20 10:32:50|5705.85|5705.15|5705.73|5705.03|5705.98|5705.28|5705.73|5705.03|24
1726828380000|2024-09-20 10:33:00|5705.98|5705.28|5705.98|5705.28|5705.98|5705.28|5705.73|5705.03|123
1726828390000|2024-09-20 10:33:10|5706.1|5705.4|5705.98|5705.28|5706.23|5705.53|5705.98|5705.28|20
1726828400000|2024-09-20 10:33:20|5705.73|5705.03|5705.73|5705.03|5705.85|5705.15|5705.73|5705.03|8
1726828410000|2024-09-20 10:33:30|5705.98|5705.28|5705.98|5705.28|5705.98|5705.28|5705.98|5705.28|6
1726828420000|2024-09-20 10:33:40|5705.85|5705.15|5706.23|5705.53|5706.23|5705.53|5705.73|5705.03|23
1726828430000|2024-09-20 10:33:50|5706.1|5705.4|5706.48|5705.78|5706.48|5705.78|5705.98|5705.28|54
1726828440000|2024-09-20 10:34:00|5706.35|5705.65|5706.23|5705.53|5706.35|5705.65|5706.23|5705.53|44
1726828450000|2024-09-20 10:34:10|||||||||5
1726828460000|2024-09-20 10:34:20|||||||||5
1726828470000|2024-09-20 10:34:30|5705.98|5705.28|5705.98|5705.28|5705.98|5705.28|5705.98|5705.28|18
1726828480000|2024-09-20 10:34:40|5706.23|5705.53|5705.98|5705.28|5706.23|5705.53|5705.98|5705.28|37
1726828490000|2024-09-20 10:34:50|5706.23|5705.53|5706.23|5705.53|5706.23|5705.53|5706.23|5705.53|6
1726828500000|2024-09-20 10:35:00|||||||||9
1726828510000|2024-09-20 10:35:10|||||||||16
1726828520000|2024-09-20 10:35:20|5706.1|5705.4|5706.1|5705.4|5706.1|5705.4|5705.98|5705.28|14
1726828530000|2024-09-20 10:35:30|5705.98|5705.28|5705.98|5705.28|5706.23|5705.53|5705.98|5705.28|28
1726828540000|2024-09-20 10:35:40|5706.1|5705.4|5705.98|5705.28|5706.1|5705.4|5705.98|5705.28|17
1726828550000|2024-09-20 10:35:50|5705.73|5705.03|5705.73|5705.03|5705.73|5705.03|5705.73|5705.03|14
1726828560000|2024-09-20 10:36:00|5705.98|5705.28|5706.73|5706.03|5706.73|5706.03|5705.73|5705.03|81
1726828570000|2024-09-20 10:36:10|5706.98|5706.28|5706.73|5706.03|5706.98|5706.28|5706.73|5706.03|21
1726828580000|2024-09-20 10:36:20|5706.6|5705.9|5706.73|5706.03|5706.73|5706.03|5706.6|5705.9|25
1726828590000|2024-09-20 10:36:30|5706.85|5706.15|5706.98|5706.28|5706.98|5706.28|5706.85|5706.15|13
1726828600000|2024-09-20 10:36:40|||||||||6
1726828610000|2024-09-20 10:36:50|||||||||11
1726828620000|2024-09-20 10:37:00|5707.1|5706.4|5706.98|5706.28|5707.23|5706.53|5706.73|5706.03|96
1726828630000|2024-09-20 10:37:10|5707.23|5706.53|5706.98|5706.28|5707.23|5706.53|5706.98|5706.28|15
1726828640000|2024-09-20 10:37:20|5706.73|5706.03|5706.98|5706.28|5706.98|5706.28|5706.6|5705.9|26
1726828650000|2024-09-20 10:37:30|5706.85|5706.15|5706.85|5706.15|5706.98|5706.28|5706.85|5706.15|28
1726828660000|2024-09-20 10:37:40|5706.98|5706.28|5706.73|5706.03|5706.98|5706.28|5706.73|5706.03|5
1726828670000|2024-09-20 10:37:50|5706.6|5705.9|5706.73|5706.03|5706.73|5706.03|5706.48|5705.78|15
1726828680000|2024-09-20 10:38:00|5706.98|5706.28|5706.73|5706.03|5706.98|5706.28|5706.73|5706.03|22
1726828690000|2024-09-20 10:38:10|5706.85|5706.15|5706.98|5706.28|5706.98|5706.28|5706.73|5706.03|40
1726828700000|2024-09-20 10:38:20|||||||||2
1726828710000|2024-09-20 10:38:30|||||||||1
1726828720000|2024-09-20 10:38:40|5706.85|5706.15|5706.85|5706.15|5706.98|5706.28|5706.85|5706.15|32
1726828730000|2024-09-20 10:38:50|5706.73|5706.03|5706.35|5705.65|5706.73|5706.03|5706.23|5705.53|54
1726828740000|2024-09-20 10:39:00|5706.48|5705.78|5706.48|5705.78|5706.48|5705.78|5706.48|5705.78|2
1726828750000|2024-09-20 10:39:10|5706.73|5706.03|5706.73|5706.03|5706.73|5706.03|5706.6|5705.9|22
1726828760000|2024-09-20 10:39:20|5706.48|5705.78|5706.48|5705.78|5706.6|5705.9|5706.48|5705.78|16
1726828770000|2024-09-20 10:39:30|5706.35|5705.65|5706.23|5705.53|5706.35|5705.65|5706.23|5705.53|14
1726828780000|2024-09-20 10:39:40|5706.35|5705.65|5706.48|5705.78|5706.48|5705.78|5706.35|5705.65|4
1726828790000|2024-09-20 10:39:50|5706.6|5705.9|5706.48|5705.78|5706.6|5705.9|5706.48|5705.78|29
1726828800000|2024-09-20 10:40:00|5706.35|5705.65|5706.23|5705.53|5706.35|5705.65|5706.23|5705.53|8
1726828810000|2024-09-20 10:40:10|5706.35|5705.65|5706.35|5705.65|5706.48|5705.78|5706.35|5705.65|19
1726828820000|2024-09-20 10:40:20|5706.48|5705.78|5706.48|5705.78|5706.48|5705.78|5706.48|5705.78|0
1726828830000|2024-09-20 10:40:30|||||||||2
1726828840000|2024-09-20 10:40:40|5706.6|5705.9|5706.98|5706.28|5706.98|5706.28|5706.6|5705.9|28
1726828850000|2024-09-20 10:40:50|5707.23|5706.53|5707.23|5706.53|5707.23|5706.53|5707.23|5706.53|70
1726828860000|2024-09-20 10:41:00|||||||||83
1726828870000|2024-09-20 10:41:10|5707.1|5706.4|5707.23|5706.53|5707.23|5706.53|5706.98|5706.28|38
1726828880000|2024-09-20 10:41:20|5707.35|5706.65|5706.98|5706.28|5707.48|5706.78|5706.98|5706.28|173
1726828890000|2024-09-20 10:41:30|5706.85|5706.15|5706.73|5706.03|5706.85|5706.15|5706.73|5706.03|24
1726828900000|2024-09-20 10:41:40|5706.98|5706.28|5706.73|5706.03|5706.98|5706.28|5706.73|5706.03|56
1726828910000|2024-09-20 10:41:50|5706.6|5705.9|5706.73|5706.03|5706.73|5706.03|5706.48|5705.78|27
1726828920000|2024-09-20 10:42:00|5706.98|5706.28|5706.73|5706.03|5706.98|5706.28|5706.73|5706.03|13
1726828930000|2024-09-20 10:42:10|5706.85|5706.15|5706.98|5706.28|5706.98|5706.28|5706.85|5706.15|3
1726828940000|2024-09-20 10:42:20|||||||||1
1726828950000|2024-09-20 10:42:30|||||||||3
1726828960000|2024-09-20 10:42:40|||||||||2
1726828970000|2024-09-20 10:42:50|5706.85|5706.15|5706.73|5706.03|5706.85|5706.15|5706.73|5706.03|27
1726828980000|2024-09-20 10:43:00|5706.85|5706.15|5706.73|5706.03|5706.85|5706.15|5706.73|5706.03|15
1726828990000|2024-09-20 10:43:10|5706.85|5706.15|5706.98|5706.28|5706.98|5706.28|5706.85|5706.15|2
1726829010000|2024-09-20 10:43:30|5707.23|5706.53|5707.23|5706.53|5707.23|5706.53|5707.23|5706.53|3
1726829020000|2024-09-20 10:43:40|5706.98|5706.28|5706.98|5706.28|5706.98|5706.28|5706.98|5706.28|22
1726829030000|2024-09-20 10:43:50|5706.85|5706.15|5706.85|5706.15|5706.98|5706.28|5706.85|5706.15|17
1726829040000|2024-09-20 10:44:00|5706.98|5706.28|5706.98|5706.28|5706.98|5706.28|5706.98|5706.28|62
1726829050000|2024-09-20 10:44:10|||||||||2
1726829060000|2024-09-20 10:44:20|||||||||19
1726829070000|2024-09-20 10:44:30|||||||||32
1726829080000|2024-09-20 10:44:40|5706.73|5706.03|5706.48|5705.78|5706.73|5706.03|5706.48|5705.78|25
1726829090000|2024-09-20 10:44:50|5706.35|5705.65|5706.23|5705.53|5706.48|5705.78|5706.23|5705.53|53
1726829100000|2024-09-20 10:45:00|5706.35|5705.65|5705.48|5704.78|5706.35|5705.65|5705.48|5704.78|166
1726829110000|2024-09-20 10:45:10|5705.6|5704.9|5704.73|5704.03|5705.73|5705.03|5704.73|5704.03|187
1726829120000|2024-09-20 10:45:20|5704.85|5704.15|5704.98|5704.28|5704.98|5704.28|5704.73|5704.03|49
1726829130000|2024-09-20 10:45:30|5705.23|5704.53|5704.98|5704.28|5705.23|5704.53|5704.98|5704.28|10
1726829140000|2024-09-20 10:45:40|5705.1|5704.4|5704.98|5704.28|5705.1|5704.4|5704.98|5704.28|60
1726829150000|2024-09-20 10:45:50|5704.85|5704.15|5704.6|5703.9|5704.85|5704.15|5704.48|5703.78|40
1726829160000|2024-09-20 10:46:00|5704.73|5704.03|5704.73|5704.03|5704.73|5704.03|5704.48|5703.78|25
1726829170000|2024-09-20 10:46:10|5704.6|5703.9|5704.73|5704.03|5704.73|5704.03|5704.48|5703.78|24
1726829180000|2024-09-20 10:46:20|||||||||5
1726829190000|2024-09-20 10:46:30|5704.48|5703.78|5704.23|5703.53|5704.48|5703.78|5704.23|5703.53|28
1726829200000|2024-09-20 10:46:40|||||||||1
1726829210000|2024-09-20 10:46:50|5704.1|5703.4|5704.23|5703.53|5704.23|5703.53|5704.1|5703.4|11
1726829220000|2024-09-20 10:47:00|5704.35|5703.65|5704.23|5703.53|5704.48|5703.78|5703.98|5703.28|39
1726829230000|2024-09-20 10:47:10|5703.98|5703.28|5703.98|5703.28|5703.98|5703.28|5703.98|5703.28|43
1726829240000|2024-09-20 10:47:20|5704.1|5703.4|5704.23|5703.53|5704.23|5703.53|5703.98|5703.28|31
1726829250000|2024-09-20 10:47:30|5704.1|5703.4|5704.23|5703.53|5704.23|5703.53|5704.1|5703.4|14
1726829260000|2024-09-20 10:47:40|5704.1|5703.4|5704.23|5703.53|5704.23|5703.53|5703.98|5703.28|31
1726829270000|2024-09-20 10:47:50|5703.98|5703.28|5703.98|5703.28|5704.1|5703.4|5703.98|5703.28|12
1726829280000|2024-09-20 10:48:00|5704.23|5703.53|5704.23|5703.53|5704.23|5703.53|5704.1|5703.4|78
1726829290000|2024-09-20 10:48:10|||||||||11
1726829300000|2024-09-20 10:48:20|5704.1|5703.4|5703.98|5703.28|5704.1|5703.4|5703.98|5703.28|34
1726829310000|2024-09-20 10:48:30|||||||||9
1726829320000|2024-09-20 10:48:40|5704.23|5703.53|5703.98|5703.28|5704.23|5703.53|5703.98|5703.28|41
1726829330000|2024-09-20 10:48:50|5704.23|5703.53|5703.98|5703.28|5704.23|5703.53|5703.98|5703.28|55
1726829340000|2024-09-20 10:49:00|5703.85|5703.15|5703.85|5703.15|5703.98|5703.28|5703.85|5703.15|43
1726829350000|2024-09-20 10:49:10|5703.73|5703.03|5703.73|5703.03|5703.98|5703.28|5703.73|5703.03|12
1726829360000|2024-09-20 10:49:20|5703.85|5703.15|5704.23|5703.53|5704.23|5703.53|5703.85|5703.15|29
1726829370000|2024-09-20 10:49:30|5703.98|5703.28|5703.98|5703.28|5703.98|5703.28|5703.98|5703.28|32
1726829380000|2024-09-20 10:49:40|||||||||8
1726829390000|2024-09-20 10:49:50|||||||||64
1726829400000|2024-09-20 10:50:00|5703.85|5703.15|5703.73|5703.03|5703.98|5703.28|5703.73|5703.03|27
1726829420000|2024-09-20 10:50:20|5703.48|5702.78|5703.98|5703.28|5703.98|5703.28|5703.48|5702.78|63
1726829430000|2024-09-20 10:50:30|5704.1|5703.4|5703.73|5703.03|5704.1|5703.4|5703.73|5703.03|42
1726829440000|2024-09-20 10:50:40|||||||||2
1726829450000|2024-09-20 10:50:50|5703.85|5703.15|5703.85|5703.15|5703.85|5703.15|5703.73|5703.03|27
1726829460000|2024-09-20 10:51:00|5703.73|5703.03|5703.85|5703.15|5703.98|5703.28|5703.73|5703.03|48
1726829470000|2024-09-20 10:51:10|5703.98|5703.28|5703.98|5703.28|5703.98|5703.28|5703.98|5703.28|2
1726829480000|2024-09-20 10:51:20|5703.48|5702.78|5703.23|5702.53|5703.48|5702.78|5703.23|5702.53|300
1726829490000|2024-09-20 10:51:30|5703.35|5702.65|5702.98|5702.28|5703.48|5702.78|5702.98|5702.28|122
1726829500000|2024-09-20 10:51:40|||||||||9
1726829510000|2024-09-20 10:51:50|5702.85|5702.15|5702.98|5702.28|5702.98|5702.28|5702.73|5702.03|330
1726829520000|2024-09-20 10:52:00|||||||||25
1726829530000|2024-09-20 10:52:10|5703.1|5702.4|5703.23|5702.53|5703.23|5702.53|5703.1|5702.4|24
1726829540000|2024-09-20 10:52:20|5703.48|5702.78|5703.73|5703.03|5703.73|5703.03|5703.48|5702.78|43
1726829550000|2024-09-20 10:52:30|5703.23|5702.53|5703.48|5702.78|5703.48|5702.78|5703.23|5702.53|38
1726829560000|2024-09-20 10:52:40|5703.6|5702.9|5703.73|5703.03|5703.73|5703.03|5703.6|5702.9|23
1726829570000|2024-09-20 10:52:50|5703.85|5703.15|5703.73|5703.03|5703.85|5703.15|5703.73|5703.03|10
1726829580000|2024-09-20 10:53:00|5703.48|5702.78|5703.23|5702.53|5703.48|5702.78|5703.23|5702.53|58
1726829590000|2024-09-20 10:53:10|||||||||27
1726829600000|2024-09-20 10:53:20|5702.98|5702.28|5702.98|5702.28|5703.23|5702.53|5702.85|5702.15|36
1726829610000|2024-09-20 10:53:30|5702.85|5702.15|5702.73|5702.03|5702.98|5702.28|5702.73|5702.03|14
1726829630000|2024-09-20 10:53:50|5702.23|5701.53|5701.98|5701.28|5702.23|5701.53|5701.98|5701.28|362
1726829640000|2024-09-20 10:54:00|5702.1|5701.4|5702.23|5701.53|5702.23|5701.53|5702.1|5701.4|50
1726829650000|2024-09-20 10:54:10|5701.98|5701.28|5702.23|5701.53|5702.23|5701.53|5701.98|5701.28|16
1726829660000|2024-09-20 10:54:20|5702.1|5701.4|5702.23|5701.53|5702.23|5701.53|5702.1|5701.4|20
1726829670000|2024-09-20 10:54:30|||||||||20
1726829680000|2024-09-20 10:54:40|||||||||102
1726829690000|2024-09-20 10:54:50|5702.1|5701.4|5702.23|5701.53|5702.35|5701.65|5702.1|5701.4|23
1726829700000|2024-09-20 10:55:00|5701.73|5701.03|5701.98|5701.28|5701.98|5701.28|5701.73|5701.03|428
1726829710000|2024-09-20 10:55:10|5702.1|5701.4|5701.73|5701.03|5702.23|5701.53|5701.73|5701.03|122
1726829720000|2024-09-20 10:55:20|5701.85|5701.15|5701.85|5701.15|5701.98|5701.28|5701.73|5701.03|52
1726829730000|2024-09-20 10:55:30|5701.73|5701.03|5701.48|5700.78|5701.85|5701.15|5701.48|5700.78|92
1726829740000|2024-09-20 10:55:40|5701.6|5700.9|5701.73|5701.03|5701.73|5701.03|5701.48|5700.78|28
1726829750000|2024-09-20 10:55:50|5701.48|5700.78|5701.48|5700.78|5701.6|5700.9|5701.48|5700.78|37
1726829760000|2024-09-20 10:56:00|5701.6|5700.9|5701.48|5700.78|5701.73|5701.03|5701.48|5700.78|62
1726829770000|2024-09-20 10:56:10|5701.23|5700.53|5701.23|5700.53|5701.23|5700.53|5701.23|5700.53|138
1726829780000|2024-09-20 10:56:20|5701.35|5700.65|5701.48|5700.78|5701.48|5700.78|5701.23|5700.53|212
1726829790000|2024-09-20 10:56:30|5701.35|5700.65|5701.23|5700.53|5701.48|5700.78|5701.23|5700.53|29
1726829800000|2024-09-20 10:56:40|5701.48|5700.78|5701.73|5701.03|5701.73|5701.03|5701.48|5700.78|39
1726829810000|2024-09-20 10:56:50|5701.6|5700.9|5701.73|5701.03|5701.73|5701.03|5701.48|5700.78|29
1726829820000|2024-09-20 10:57:00|5701.98|5701.28|5701.98|5701.28|5701.98|5701.28|5701.98|5701.28|30
1726829830000|2024-09-20 10:57:10|5702.1|5701.4|5701.98|5701.28|5702.23|5701.53|5701.73|5701.03|113
1726829840000|2024-09-20 10:57:20|5702.1|5701.4|5701.98|5701.28|5702.23|5701.53|5701.73|5701.03|121
1726829850000|2024-09-20 10:57:30|5702.1|5701.4|5702.23|5701.53|5702.23|5701.53|5701.98|5701.28|67
1726829860000|2024-09-20 10:57:40|5702.1|5701.4|5701.73|5701.03|5702.1|5701.4|5701.73|5701.03|50
1726829870000|2024-09-20 10:57:50|||||||||4
1726829880000|2024-09-20 10:58:00|5701.6|5700.9|5701.98|5701.28|5701.98|5701.28|5701.6|5700.9|70
1726829890000|2024-09-20 10:58:10|5701.73|5701.03|5701.85|5701.15|5701.85|5701.15|5701.73|5701.03|30
1726829900000|2024-09-20 10:58:20|5701.98|5701.28|5702.23|5701.53|5702.23|5701.53|5701.98|5701.28|33
1726829910000|2024-09-20 10:58:30|5701.98|5701.28|5702.1|5701.4|5702.23|5701.53|5701.98|5701.28|21
1726829920000|2024-09-20 10:58:40|5701.98|5701.28|5702.23|5701.53|5702.23|5701.53|5701.98|5701.28|7
1726829940000|2024-09-20 10:59:00|5702.48|5701.78|5702.48|5701.78|5702.48|5701.78|5701.98|5701.28|119
1726829950000|2024-09-20 10:59:10|5702.35|5701.65|5702.48|5701.78|5702.48|5701.78|5702.23|5701.53|61
1726829960000|2024-09-20 10:59:20|5702.35|5701.65|5702.73|5702.03|5702.73|5702.03|5702.23|5701.53|48
1726829970000|2024-09-20 10:59:30|5702.48|5701.78|5702.48|5701.78|5702.48|5701.78|5702.48|5701.78|15
1726829980000|2024-09-20 10:59:40|5702.35|5701.65|5702.23|5701.53|5702.35|5701.65|5702.23|5701.53|13
1726829990000|2024-09-20 10:59:50|5702.35|5701.65|5702.48|5701.78|5702.48|5701.78|5702.23|5701.53|32
1726830000000|2024-09-20 11:00:00|5702.85|5702.15|5703.48|5702.78|5703.48|5702.78|5702.73|5702.03|293
1726830010000|2024-09-20 11:00:10|5703.6|5702.9|5703.98|5703.28|5704.23|5703.53|5703.48|5702.78|247
1726830020000|2024-09-20 11:00:20|5703.85|5703.15|5703.73|5703.03|5703.85|5703.15|5703.6|5702.9|36
1726830030000|2024-09-20 11:00:30|5703.48|5702.78|5703.6|5702.9|5703.73|5703.03|5703.48|5702.78|42
1726830040000|2024-09-20 11:00:40|5703.48|5702.78|5703.48|5702.78|5703.73|5703.03|5703.48|5702.78|38
1726830050000|2024-09-20 11:00:50|5703.73|5703.03|5703.48|5702.78|5703.73|5703.03|5703.48|5702.78|61
1726830060000|2024-09-20 11:01:00|5703.23|5702.53|5702.98|5702.28|5703.23|5702.53|5702.98|5702.28|56
1726830070000|2024-09-20 11:01:10|5703.1|5702.4|5703.1|5702.4|5703.23|5702.53|5702.98|5702.28|27
1726830080000|2024-09-20 11:01:20|5702.98|5702.28|5702.98|5702.28|5703.35|5702.65|5702.98|5702.28|79
1726830090000|2024-09-20 11:01:30|5703.1|5702.4|5703.23|5702.53|5703.23|5702.53|5702.98|5702.28|59
1726830100000|2024-09-20 11:01:40|5702.98|5702.28|5703.23|5702.53|5703.23|5702.53|5702.98|5702.28|40
1726830110000|2024-09-20 11:01:50|||||||||17
1726830120000|2024-09-20 11:02:00|5703.35|5702.65|5703.98|5703.28|5704.1|5703.4|5703.35|5702.65|73
1726830130000|2024-09-20 11:02:10|5703.73|5703.03|5704.23|5703.53|5704.35|5703.65|5703.73|5703.03|74
1726830140000|2024-09-20 11:02:20|5704.1|5703.4|5704.1|5703.4|5704.23|5703.53|5703.98|5703.28|29
1726830150000|2024-09-20 11:02:30|5703.98|5703.28|5703.98|5703.28|5703.98|5703.28|5703.98|5703.28|58
1726830160000|2024-09-20 11:02:40|5704.1|5703.4|5703.98|5703.28|5704.23|5703.53|5703.98|5703.28|74
1726830170000|2024-09-20 11:02:50|5703.73|5703.03|5703.73|5703.03|5703.73|5703.03|5703.48|5702.78|55
1726830180000|2024-09-20 11:03:00|5703.6|5702.9|5703.6|5702.9|5703.73|5703.03|5703.48|5702.78|37
1726830190000|2024-09-20 11:03:10|5703.48|5702.78|5703.48|5702.78|5703.48|5702.78|5703.48|5702.78|13
1726830200000|2024-09-20 11:03:20|5703.35|5702.65|5703.73|5703.03|5703.73|5703.03|5703.35|5702.65|24
1726830210000|2024-09-20 11:03:30|5703.85|5703.15|5703.73|5703.03|5703.85|5703.15|5703.73|5703.03|24
1726830220000|2024-09-20 11:03:40|5703.98|5703.28|5704.1|5703.4|5704.23|5703.53|5703.98|5703.28|19
1726830230000|2024-09-20 11:03:50|5704.23|5703.53|5703.98|5703.28|5704.23|5703.53|5703.98|5703.28|14
1726830240000|2024-09-20 11:04:00|||||||||7
1726830250000|2024-09-20 11:04:10|5703.85|5703.15|5703.73|5703.03|5703.85|5703.15|5703.73|5703.03|19
1726830260000|2024-09-20 11:04:20|5703.6|5702.9|5703.48|5702.78|5703.73|5703.03|5703.48|5702.78|16
1726830290000|2024-09-20 11:04:50|5703.73|5703.03|5703.48|5702.78|5703.73|5703.03|5703.48|5702.78|61
1726830300000|2024-09-20 11:05:00|5703.6|5702.9|5703.73|5703.03|5703.73|5703.03|5703.48|5702.78|20
1726830310000|2024-09-20 11:05:10|5703.6|5702.9|5702.98|5702.28|5703.73|5703.03|5702.98|5702.28|63
1726830320000|2024-09-20 11:05:20|5703.1|5702.4|5703.23|5702.53|5703.48|5702.78|5703.1|5702.4|40
1726830330000|2024-09-20 11:05:30|5702.98|5702.28|5702.98|5702.28|5702.98|5702.28|5702.73|5702.03|56
1726830340000|2024-09-20 11:05:40|||||||||6
1726830350000|2024-09-20 11:05:50|||||||||10
1726830360000|2024-09-20 11:06:00|5703.1|5702.4|5703.23|5702.53|5703.23|5702.53|5702.98|5702.28|71
1726830370000|2024-09-20 11:06:10|5703.1|5702.4|5702.98|5702.28|5703.1|5702.4|5702.73|5702.03|102
1726830380000|2024-09-20 11:06:20|5703.1|5702.4|5702.98|5702.28|5703.23|5702.53|5702.98|5702.28|20
1726830390000|2024-09-20 11:06:30|||||||||7
1726830400000|2024-09-20 11:06:40|||||||||15
1726830410000|2024-09-20 11:06:50|||||||||14
1726830420000|2024-09-20 11:07:00|5702.85|5702.15|5702.98|5702.28|5702.98|5702.28|5702.85|5702.15|25
1726830430000|2024-09-20 11:07:10|||||||||8
1726830440000|2024-09-20 11:07:20|5702.85|5702.15|5702.98|5702.28|5702.98|5702.28|5702.73|5702.03|20
1726830450000|2024-09-20 11:07:30|5702.85|5702.15|5702.98|5702.28|5702.98|5702.28|5702.85|5702.15|58
1726830460000|2024-09-20 11:07:40|||||||||5
1726830470000|2024-09-20 11:07:50|||||||||1
1726830480000|2024-09-20 11:08:00|||||||||7
1726830490000|2024-09-20 11:08:10|||||||||1
1726830500000|2024-09-20 11:08:20|5702.85|5702.15|5702.73|5702.03|5702.85|5702.15|5702.73|5702.03|16
1726830510000|2024-09-20 11:08:30|||||||||5
1726830520000|2024-09-20 11:08:40|5702.6|5701.9|5702.48|5701.78|5702.73|5702.03|5702.48|5701.78|43
1726830530000|2024-09-20 11:08:50|5702.23|5701.53|5701.98|5701.28|5702.23|5701.53|5701.98|5701.28|92
1726830540000|2024-09-20 11:09:00|||||||||8
1726830550000|2024-09-20 11:09:10|5701.73|5701.03|5701.73|5701.03|5701.73|5701.03|5701.73|5701.03|39
1726830560000|2024-09-20 11:09:20|5701.6|5700.9|5701.48|5700.78|5701.6|5700.9|5701.48|5700.78|184
1726830570000|2024-09-20 11:09:30|5701.35|5700.65|5701.48|5700.78|5701.48|5700.78|5701.23|5700.53|108
1726830580000|2024-09-20 11:09:40|5701.73|5701.03|5701.73|5701.03|5701.73|5701.03|5701.73|5701.03|50
1726830590000|2024-09-20 11:09:50|||||||||12
1726830600000|2024-09-20 11:10:00|||||||||1
1726830610000|2024-09-20 11:10:10|||||||||19
1726830620000|2024-09-20 11:10:20|||||||||15
1726830630000|2024-09-20 11:10:30|5701.48|5700.78|5701.23|5700.53|5701.48|5700.78|5701.23|5700.53|51
1726830640000|2024-09-20 11:10:40|5701.35|5700.65|5701.48|5700.78|5701.48|5700.78|5701.23|5700.53|140
1726830650000|2024-09-20 11:10:50|||||||||31
1726830660000|2024-09-20 11:11:00|5701.23|5700.53|5701.48|5700.78|5701.48|5700.78|5701.23|5700.53|14
1726830670000|2024-09-20 11:11:10|5701.6|5700.9|5701.48|5700.78|5701.6|5700.9|5701.48|5700.78|21
1726830680000|2024-09-20 11:11:20|5701.6|5700.9|5701.48|5700.78|5701.73|5701.03|5701.48|5700.78|19
1726830690000|2024-09-20 11:11:30|||||||||1
1726830700000|2024-09-20 11:11:40|5701.35|5700.65|5701.48|5700.78|5701.48|5700.78|5701.35|5700.65|14
1726830710000|2024-09-20 11:11:50|||||||||3
1726830720000|2024-09-20 11:12:00|5701.6|5700.9|5701.48|5700.78|5701.6|5700.9|5701.48|5700.78|37
1726830730000|2024-09-20 11:12:10|5701.73|5701.03|5700.98|5700.28|5701.73|5701.03|5700.98|5700.28|265
1726830740000|2024-09-20 11:12:20|5700.48|5699.78|5700.23|5699.53|5700.48|5699.78|5700.23|5699.53|435
1726830750000|2024-09-20 11:12:30|||||||||49
1726830760000|2024-09-20 11:12:40|||||||||12
1726830770000|2024-09-20 11:12:50|||||||||20
1726830780000|2024-09-20 11:13:00|||||||||15
1726830790000|2024-09-20 11:13:10|5700.48|5699.78|5700.48|5699.78|5700.73|5700.03|5700.48|5699.78|57
1726830800000|2024-09-20 11:13:20|5700.35|5699.65|5700.23|5699.53|5700.35|5699.65|5700.23|5699.53|13
1726830810000|2024-09-20 11:13:30|5700.48|5699.78|5700.48|5699.78|5700.73|5700.03|5700.48|5699.78|40
1726830820000|2024-09-20 11:13:40|5700.23|5699.53|5700.48|5699.78|5700.48|5699.78|5700.23|5699.53|34
1726830830000|2024-09-20 11:13:50|5700.35|5699.65|5700.48|5699.78|5700.48|5699.78|5700.23|5699.53|29
1726830840000|2024-09-20 11:14:00|5700.73|5700.03|5701.23|5700.53|5701.23|5700.53|5700.73|5700.03|125
1726830850000|2024-09-20 11:14:10|5701.48|5700.78|5701.48|5700.78|5701.48|5700.78|5701.48|5700.78|12
1726830860000|2024-09-20 11:14:20|5701.73|5701.03|5701.73|5701.03|5701.73|5701.03|5701.73|5701.03|47
1726830870000|2024-09-20 11:14:30|5701.6|5700.9|5701.48|5700.78|5701.73|5701.03|5701.48|5700.78|56
1726830880000|2024-09-20 11:14:40|5701.23|5700.53|5701.23|5700.53|5701.23|5700.53|5701.23|5700.53|46
1726830890000|2024-09-20 11:14:50|||||||||18
1726830900000|2024-09-20 11:15:00|5700.98|5700.28|5701.23|5700.53|5701.23|5700.53|5700.98|5700.28|24
1726830910000|2024-09-20 11:15:10|5701.35|5700.65|5701.23|5700.53|5701.48|5700.78|5701.23|5700.53|38
1726830920000|2024-09-20 11:15:20|5701.35|5700.65|5701.23|5700.53|5701.35|5700.65|5701.23|5700.53|40
1726830930000|2024-09-20 11:15:30|||||||||1
1726830940000|2024-09-20 11:15:40|5701.1|5700.4|5701.23|5700.53|5701.23|5700.53|5700.98|5700.28|30
1726830950000|2024-09-20 11:15:50|5701.35|5700.65|5701.48|5700.78|5701.48|5700.78|5701.35|5700.65|30
1726830960000|2024-09-20 11:16:00|5701.35|5700.65|5701.48|5700.78|5701.48|5700.78|5701.23|5700.53|22
1726830970000|2024-09-20 11:16:10|5701.35|5700.65|5701.73|5701.03|5701.73|5701.03|5701.35|5700.65|20
1726830980000|2024-09-20 11:16:20|5701.48|5700.78|5701.23|5700.53|5701.48|5700.78|5701.23|5700.53|21
1726830990000|2024-09-20 11:16:30|||||||||4
1726831000000|2024-09-20 11:16:40|5701.35|5700.65|5701.73|5701.03|5701.73|5701.03|5701.35|5700.65|47
1726831010000|2024-09-20 11:16:50|5701.85|5701.15|5701.85|5701.15|5701.85|5701.15|5701.85|5701.15|10
1726831020000|2024-09-20 11:17:00|5701.73|5701.03|5701.98|5701.28|5701.98|5701.28|5701.73|5701.03|55
1726831030000|2024-09-20 11:17:10|5701.48|5700.78|5701.48|5700.78|5701.48|5700.78|5701.48|5700.78|46
1726831040000|2024-09-20 11:17:20|||||||||25
1726831050000|2024-09-20 11:17:30|5701.35|5700.65|5701.48|5700.78|5701.73|5701.03|5701.35|5700.65|86
1726831060000|2024-09-20 11:17:40|||||||||3
1726831070000|2024-09-20 11:17:50|5701.23|5700.53|5701.23|5700.53|5701.23|5700.53|5701.23|5700.53|28
1726831080000|2024-09-20 11:18:00|5701.48|5700.78|5701.48|5700.78|5701.48|5700.78|5701.48|5700.78|7
1726831090000|2024-09-20 11:18:10|5701.23|5700.53|5701.23|5700.53|5701.48|5700.78|5701.23|5700.53|31
1726831100000|2024-09-20 11:18:20|5700.98|5700.28|5701.23|5700.53|5701.23|5700.53|5700.98|5700.28|65
1726831110000|2024-09-20 11:18:30|5701.48|5700.78|5701.48|5700.78|5701.48|5700.78|5701.48|5700.78|9
1726831120000|2024-09-20 11:18:40|5701.6|5700.9|5701.73|5701.03|5701.73|5701.03|5701.48|5700.78|17
1726831130000|2024-09-20 11:18:50|||||||||1
1726831140000|2024-09-20 11:19:00|||||||||25
1726831150000|2024-09-20 11:19:10|5701.98|5701.28|5701.73|5701.03|5701.98|5701.28|5701.73|5701.03|76
1726831160000|2024-09-20 11:19:20|5701.85|5701.15|5701.98|5701.28|5701.98|5701.28|5701.85|5701.15|9
1726831170000|2024-09-20 11:19:30|||||||||5
1726831180000|2024-09-20 11:19:40|||||||||37
1726831190000|2024-09-20 11:19:50|5702.23|5701.53|5702.48|5701.78|5702.48|5701.78|5702.23|5701.53|39
1726831200000|2024-09-20 11:20:00|5702.73|5702.03|5702.73|5702.03|5702.85|5702.15|5702.73|5702.03|72
1726831210000|2024-09-20 11:20:10|5702.98|5702.28|5702.73|5702.03|5702.98|5702.28|5702.73|5702.03|47
1726831220000|2024-09-20 11:20:20|5702.85|5702.15|5702.98|5702.28|5702.98|5702.28|5702.73|5702.03|25
1726831230000|2024-09-20 11:20:30|5702.73|5702.03|5702.73|5702.03|5702.73|5702.03|5702.73|5702.03|17
1726831240000|2024-09-20 11:20:40|5702.85|5702.15|5702.98|5702.28|5702.98|5702.28|5702.73|5702.03|21
1726831250000|2024-09-20 11:20:50|5702.73|5702.03|5702.73|5702.03|5702.98|5702.28|5702.73|5702.03|55
1726831260000|2024-09-20 11:21:00|||||||||14
1726831270000|2024-09-20 11:21:10|5702.6|5701.9|5702.1|5701.4|5702.6|5701.9|5702.1|5701.4|100
1726831280000|2024-09-20 11:21:20|5701.98|5701.28|5701.98|5701.28|5702.23|5701.53|5701.98|5701.28|40
1726831290000|2024-09-20 11:21:30|5701.85|5701.15|5701.98|5701.28|5701.98|5701.28|5701.73|5701.03|37
1726831300000|2024-09-20 11:21:40|5702.23|5701.53|5701.35|5700.65|5702.23|5701.53|5701.35|5700.65|48
1726831310000|2024-09-20 11:21:50|5701.23|5700.53|5701.48|5700.78|5701.48|5700.78|5701.23|5700.53|24
1726831320000|2024-09-20 11:22:00|5701.23|5700.53|5701.35|5700.65|5701.48|5700.78|5701.23|5700.53|88
1726831330000|2024-09-20 11:22:10|5701.48|5700.78|5701.48|5700.78|5701.48|5700.78|5701.23|5700.53|27
1726831340000|2024-09-20 11:22:20|5701.35|5700.65|5701.48|5700.78|5701.48|5700.78|5701.35|5700.65|27
1726831350000|2024-09-20 11:22:30|5701.35|5700.65|5701.23|5700.53|5701.48|5700.78|5701.23|5700.53|75
1726831360000|2024-09-20 11:22:40|||||||||7
1726831370000|2024-09-20 11:22:50|5701.1|5700.4|5700.98|5700.28|5701.1|5700.4|5700.98|5700.28|27
1726831380000|2024-09-20 11:23:00|||||||||5
1726831390000|2024-09-20 11:23:10|5701.23|5700.53|5700.98|5700.28|5701.23|5700.53|5700.98|5700.28|43
1726831400000|2024-09-20 11:23:20|5701.1|5700.4|5701.23|5700.53|5701.23|5700.53|5701.1|5700.4|18
1726831410000|2024-09-20 11:23:30|5701.35|5700.65|5701.23|5700.53|5701.48|5700.78|5701.23|5700.53|24
1726831420000|2024-09-20 11:23:40|5701.35|5700.65|5700.98|5700.28|5701.35|5700.65|5700.98|5700.28|81
1726831430000|2024-09-20 11:23:50|5701.23|5700.53|5701.23|5700.53|5701.23|5700.53|5701.23|5700.53|37
1726831440000|2024-09-20 11:24:00|5701.1|5700.4|5701.23|5700.53|5701.48|5700.78|5700.98|5700.28|150
1726831450000|2024-09-20 11:24:10|5701.48|5700.78|5701.23|5700.53|5701.48|5700.78|5701.23|5700.53|76
1726831460000|2024-09-20 11:24:20|||||||||1
1726831470000|2024-09-20 11:24:30|||||||||4
1726831480000|2024-09-20 11:24:40|5701.48|5700.78|5700.98|5700.28|5701.48|5700.78|5700.98|5700.28|57
1726831490000|2024-09-20 11:24:50|5701.23|5700.53|5701.23|5700.53|5701.23|5700.53|5701.23|5700.53|26
1726831500000|2024-09-20 11:25:00|5701.1|5700.4|5701.23|5700.53|5701.23|5700.53|5700.98|5700.28|21
1726831510000|2024-09-20 11:25:10|5701.35|5700.65|5701.23|5700.53|5701.35|5700.65|5701.23|5700.53|23
1726831520000|2024-09-20 11:25:20|5701.35|5700.65|5701.23|5700.53|5701.35|5700.65|5701.23|5700.53|14
1726831530000|2024-09-20 11:25:30|5701.48|5700.78|5701.23|5700.53|5701.48|5700.78|5701.1|5700.4|68
1726831540000|2024-09-20 11:25:40|5701.48|5700.78|5701.48|5700.78|5701.48|5700.78|5701.48|5700.78|3
1726831550000|2024-09-20 11:25:50|5701.35|5700.65|5701.35|5700.65|5701.48|5700.78|5701.23|5700.53|42
1726831560000|2024-09-20 11:26:00|5701.48|5700.78|5701.73|5701.03|5701.73|5701.03|5701.48|5700.78|34
1726831570000|2024-09-20 11:26:10|5701.85|5701.15|5701.73|5701.03|5701.85|5701.15|5701.73|5701.03|29
1726831580000|2024-09-20 11:26:20|||||||||7
1726831590000|2024-09-20 11:26:30|5701.48|5700.78|5701.48|5700.78|5701.48|5700.78|5701.48|5700.78|57
1726831600000|2024-09-20 11:26:40|||||||||1
1726831610000|2024-09-20 11:26:50|5701.23|5700.53|5701.48|5700.78|5701.48|5700.78|5701.23|5700.53|38
1726831620000|2024-09-20 11:27:00|5701.6|5700.9|5701.48|5700.78|5701.6|5700.9|5701.48|5700.78|9
1726831630000|2024-09-20 11:27:10|5701.6|5700.9|5701.48|5700.78|5701.6|5700.9|5701.48|5700.78|2
1726831640000|2024-09-20 11:27:20|5701.6|5700.9|5701.48|5700.78|5701.73|5701.03|5701.48|5700.78|35
1726831650000|2024-09-20 11:27:30|5701.6|5700.9|5701.48|5700.78|5701.6|5700.9|5701.35|5700.65|41
1726831660000|2024-09-20 11:27:40|5701.35|5700.65|5701.48|5700.78|5701.48|5700.78|5701.23|5700.53|15
1726831670000|2024-09-20 11:27:50|5701.73|5701.03|5701.73|5701.03|5701.73|5701.03|5701.73|5701.03|13
1726831680000|2024-09-20 11:28:00|5701.6|5700.9|5700.98|5700.28|5701.6|5700.9|5700.98|5700.28|35
1726831690000|2024-09-20 11:28:10|5701.23|5700.53|5700.98|5700.28|5701.23|5700.53|5700.98|5700.28|32
1726831700000|2024-09-20 11:28:20|||||||||104
1726831710000|2024-09-20 11:28:30|5700.85|5700.15|5700.73|5700.03|5700.98|5700.28|5700.73|5700.03|32
1726831720000|2024-09-20 11:28:40|5700.85|5700.15|5700.73|5700.03|5700.98|5700.28|5700.73|5700.03|11
1726831730000|2024-09-20 11:28:50|5700.6|5699.9|5700.73|5700.03|5700.73|5700.03|5700.48|5699.78|81
1726831740000|2024-09-20 11:29:00|5700.48|5699.78|5700.48|5699.78|5700.48|5699.78|5700.48|5699.78|15
1726831750000|2024-09-20 11:29:10|5700.73|5700.03|5700.73|5700.03|5700.85|5700.15|5700.73|5700.03|44
1726831760000|2024-09-20 11:29:20|||||||||9
1726831770000|2024-09-20 11:29:30|5700.48|5699.78|5700.73|5700.03|5700.73|5700.03|5700.48|5699.78|44
1726831780000|2024-09-20 11:29:40|5700.48|5699.78|5700.6|5699.9|5700.73|5700.03|5700.48|5699.78|33
1726831790000|2024-09-20 11:29:50|5700.48|5699.78|5700.48|5699.78|5700.48|5699.78|5700.48|5699.78|28
1726831800000|2024-09-20 11:30:00|5700.35|5699.65|5700.48|5699.78|5700.48|5699.78|5700.23|5699.53|42
1726831810000|2024-09-20 11:30:10|5700.35|5699.65|5700.35|5699.65|5700.48|5699.78|5700.23|5699.53|24
1726831820000|2024-09-20 11:30:20|5700.23|5699.53|5700.23|5699.53|5700.35|5699.65|5700.23|5699.53|55
1726831830000|2024-09-20 11:30:30|||||||||2
1726831840000|2024-09-20 11:30:40|5699.98|5699.28|5700.23|5699.53|5700.23|5699.53|5699.98|5699.28|244
1726831850000|2024-09-20 11:30:50|5700.35|5699.65|5700.23|5699.53|5700.48|5699.78|5700.23|5699.53|30
1726831860000|2024-09-20 11:31:00|5700.35|5699.65|5700.23|5699.53|5700.35|5699.65|5699.98|5699.28|71
1726831870000|2024-09-20 11:31:10|5700.1|5699.4|5699.98|5699.28|5700.23|5699.53|5699.98|5699.28|28
1726831880000|2024-09-20 11:31:20|5700.23|5699.53|5700.23|5699.53|5700.23|5699.53|5700.23|5699.53|4
1726831890000|2024-09-20 11:31:30|5700.1|5699.4|5700.48|5699.78|5700.48|5699.78|5700.1|5699.4|26
1726831900000|2024-09-20 11:31:40|5700.85|5700.15|5700.73|5700.03|5700.98|5700.28|5700.73|5700.03|60
1726831910000|2024-09-20 11:31:50|5700.85|5700.15|5700.73|5700.03|5700.85|5700.15|5700.73|5700.03|42
1726831920000|2024-09-20 11:32:00|5700.98|5700.28|5700.73|5700.03|5700.98|5700.28|5700.48|5699.78|126
1726831930000|2024-09-20 11:32:10|5700.85|5700.15|5700.85|5700.15|5700.85|5700.15|5700.85|5700.15|43
1726831940000|2024-09-20 11:32:20|5700.98|5700.28|5701.23|5700.53|5701.23|5700.53|5700.85|5700.15|33
1726831950000|2024-09-20 11:32:30|5701.48|5700.78|5701.48|5700.78|5701.48|5700.78|5701.48|5700.78|15
1726831960000|2024-09-20 11:32:40|5701.35|5700.65|5700.85|5700.15|5701.35|5700.65|5700.85|5700.15|62
1726831970000|2024-09-20 11:32:50|5700.73|5700.03|5700.98|5700.28|5700.98|5700.28|5700.73|5700.03|33
1726831980000|2024-09-20 11:33:00|||||||||8
1726831990000|2024-09-20 11:33:10|5701.1|5700.4|5701.1|5700.4|5701.23|5700.53|5700.98|5700.28|58
1726832000000|2024-09-20 11:33:20|5700.98|5700.28|5701.23|5700.53|5701.23|5700.53|5700.98|5700.28|17
1726832010000|2024-09-20 11:33:30|5701.48|5700.78|5701.23|5700.53|5701.48|5700.78|5701.23|5700.53|12
1726832020000|2024-09-20 11:33:40|5701.35|5700.65|5700.98|5700.28|5701.35|5700.65|5700.98|5700.28|93
1726832030000|2024-09-20 11:33:50|5701.1|5700.4|5700.98|5700.28|5701.23|5700.53|5700.98|5700.28|46
1726832040000|2024-09-20 11:34:00|||||||||9
1726832050000|2024-09-20 11:34:10|||||||||21
1726832060000|2024-09-20 11:34:20|||||||||2
1726832070000|2024-09-20 11:34:30|||||||||7
1726832080000|2024-09-20 11:34:40|||||||||1
1726832090000|2024-09-20 11:34:50|5700.48|5699.78|5699.98|5699.28|5700.48|5699.78|5699.98|5699.28|147
1726832100000|2024-09-20 11:35:00|||||||||68
1726832110000|2024-09-20 11:35:10|5699.85|5699.15|5699.73|5699.03|5699.98|5699.28|5699.73|5699.03|263
1726832120000|2024-09-20 11:35:20|5699.85|5699.15|5699.73|5699.03|5699.85|5699.15|5699.73|5699.03|77
1726832130000|2024-09-20 11:35:30|||||||||8
1726832140000|2024-09-20 11:35:40|||||||||24
1726832150000|2024-09-20 11:35:50|5699.85|5699.15|5699.73|5699.03|5699.85|5699.15|5699.73|5699.03|21
1726832160000|2024-09-20 11:36:00|||||||||127
1726832170000|2024-09-20 11:36:10|||||||||23
1726832180000|2024-09-20 11:36:20|5699.85|5699.15|5699.85|5699.15|5699.98|5699.28|5699.85|5699.15|54
1726832190000|2024-09-20 11:36:30|5699.98|5699.28|5699.98|5699.28|5699.98|5699.28|5699.98|5699.28|27
1726832200000|2024-09-20 11:36:40|5700.23|5699.53|5699.98|5699.28|5700.23|5699.53|5699.98|5699.28|49
1726832210000|2024-09-20 11:36:50|5700.1|5699.4|5700.48|5699.78|5700.48|5699.78|5700.1|5699.4|20
1726832220000|2024-09-20 11:37:00|5700.23|5699.53|5700.48|5699.78|5700.48|5699.78|5700.23|5699.53|51
1726832230000|2024-09-20 11:37:10|5700.35|5699.65|5700.48|5699.78|5700.48|5699.78|5700.35|5699.65|50
1726832240000|2024-09-20 11:37:20|5700.6|5699.9|5700.48|5699.78|5700.6|5699.9|5700.48|5699.78|38
1726832250000|2024-09-20 11:37:30|5700.6|5699.9|5700.48|5699.78|5700.6|5699.9|5700.48|5699.78|12
1726832260000|2024-09-20 11:37:40|5700.23|5699.53|5700.23|5699.53|5700.23|5699.53|5700.23|5699.53|34
1726832270000|2024-09-20 11:37:50|5700.48|5699.78|5700.23|5699.53|5700.48|5699.78|5700.23|5699.53|50
1726832280000|2024-09-20 11:38:00|||||||||4
1726832300000|2024-09-20 11:38:20|5699.98|5699.28|5699.98|5699.28|5699.98|5699.28|5699.98|5699.28|108
1726832310000|2024-09-20 11:38:30|5700.23|5699.53|5700.1|5699.4|5700.23|5699.53|5700.1|5699.4|36
1726832320000|2024-09-20 11:38:40|5700.23|5699.53|5699.98|5699.28|5700.23|5699.53|5699.98|5699.28|19
1726832330000|2024-09-20 11:38:50|5700.23|5699.53|5700.48|5699.78|5700.48|5699.78|5700.23|5699.53|37
1726832340000|2024-09-20 11:39:00|||||||||15
1726832350000|2024-09-20 11:39:10|5700.23|5699.53|5700.23|5699.53|5700.35|5699.65|5700.23|5699.53|40
1726832360000|2024-09-20 11:39:20|5700.48|5699.78|5700.48|5699.78|5700.48|5699.78|5700.23|5699.53|55
1726832370000|2024-09-20 11:39:30|5700.73|5700.03|5700.73|5700.03|5700.73|5700.03|5700.73|5700.03|11
1726832380000|2024-09-20 11:39:40|||||||||12
1726832390000|2024-09-20 11:39:50|||||||||6
1726832400000|2024-09-20 11:40:00|5700.98|5700.28|5701.23|5700.53|5701.23|5700.53|5700.98|5700.28|108
1726832410000|2024-09-20 11:40:10|5701.35|5700.65|5701.23|5700.53|5701.6|5700.9|5701.23|5700.53|107
1726832420000|2024-09-20 11:40:20|5701.1|5700.4|5701.23|5700.53|5701.23|5700.53|5700.98|5700.28|157
1726832430000|2024-09-20 11:40:30|5701.35|5700.65|5701.73|5701.03|5701.73|5701.03|5701.35|5700.65|18
1726832440000|2024-09-20 11:40:40|5701.6|5700.9|5701.48|5700.78|5701.6|5700.9|5701.48|5700.78|13
1726832450000|2024-09-20 11:40:50|||||||||4
1726832460000|2024-09-20 11:41:00|5701.35|5700.65|5701.48|5700.78|5701.48|5700.78|5701.23|5700.53|109
1726832470000|2024-09-20 11:41:10|||||||||6
1726832480000|2024-09-20 11:41:20|||||||||75
1726832490000|2024-09-20 11:41:30|5701.6|5700.9|5701.48|5700.78|5701.73|5701.03|5701.48|5700.78|20
1726832500000|2024-09-20 11:41:40|5701.73|5701.03|5701.73|5701.03|5701.73|5701.03|5701.73|5701.03|58
1726832510000|2024-09-20 11:41:50|5701.48|5700.78|5701.48|5700.78|5701.48|5700.78|5701.48|5700.78|26
1726832520000|2024-09-20 11:42:00|||||||||1
1726832530000|2024-09-20 11:42:10|5701.6|5700.9|5701.73|5701.03|5701.98|5701.28|5701.6|5700.9|70
1726832540000|2024-09-20 11:42:20|5701.85|5701.15|5701.98|5701.28|5701.98|5701.28|5701.85|5701.15|24
1726832550000|2024-09-20 11:42:30|5702.23|5701.53|5702.48|5701.78|5702.48|5701.78|5702.23|5701.53|53
1726832560000|2024-09-20 11:42:40|5702.73|5702.03|5702.23|5701.53|5702.73|5702.03|5702.23|5701.53|162
1726832570000|2024-09-20 11:42:50|5702.48|5701.78|5702.48|5701.78|5702.48|5701.78|5702.35|5701.65|4
1726832580000|2024-09-20 11:43:00|5702.35|5701.65|5702.98|5702.28|5702.98|5702.28|5702.35|5701.65|85
1726832590000|2024-09-20 11:43:10|||||||||91
1726832600000|2024-09-20 11:43:20|||||||||7
1726832610000|2024-09-20 11:43:30|5703.1|5702.4|5702.73|5702.03|5703.23|5702.53|5702.73|5702.03|81
1726832620000|2024-09-20 11:43:40|5702.6|5701.9|5702.23|5701.53|5702.6|5701.9|5702.23|5701.53|49
1726832630000|2024-09-20 11:43:50|5702.35|5701.65|5702.23|5701.53|5702.48|5701.78|5702.23|5701.53|83
1726832640000|2024-09-20 11:44:00|5702.35|5701.65|5702.23|5701.53|5702.48|5701.78|5702.23|5701.53|25
1726832650000|2024-09-20 11:44:10|5702.48|5701.78|5702.48|5701.78|5702.48|5701.78|5702.23|5701.53|36
1726832660000|2024-09-20 11:44:20|||||||||7
1726832670000|2024-09-20 11:44:30|5702.35|5701.65|5702.23|5701.53|5702.35|5701.65|5702.23|5701.53|64
1726832680000|2024-09-20 11:44:40|5701.98|5701.28|5701.98|5701.28|5701.98|5701.28|5701.98|5701.28|107
1726832690000|2024-09-20 11:44:50|5702.23|5701.53|5701.98|5701.28|5702.23|5701.53|5701.98|5701.28|208
1726832700000|2024-09-20 11:45:00|5702.23|5701.53|5702.23|5701.53|5702.23|5701.53|5701.98|5701.28|56
1726832710000|2024-09-20 11:45:10|5702.1|5701.4|5701.48|5700.78|5702.1|5701.4|5701.23|5700.53|102
1726832720000|2024-09-20 11:45:20|5701.98|5701.28|5701.98|5701.28|5702.23|5701.53|5701.85|5701.15|125
1726832730000|2024-09-20 11:45:30|5701.85|5701.15|5701.98|5701.28|5701.98|5701.28|5701.73|5701.03|17
1726832740000|2024-09-20 11:45:40|5702.1|5701.4|5701.98|5701.28|5702.23|5701.53|5701.98|5701.28|25
1726832750000|2024-09-20 11:45:50|5701.85|5701.15|5701.73|5701.03|5701.85|5701.15|5701.73|5701.03|27
1726832760000|2024-09-20 11:46:00|5701.48|5700.78|5701.73|5701.03|5701.73|5701.03|5701.48|5700.78|38
1726832770000|2024-09-20 11:46:10|5701.85|5701.15|5701.98|5701.28|5701.98|5701.28|5701.85|5701.15|13
1726832780000|2024-09-20 11:46:20|||||||||1
1726832790000|2024-09-20 11:46:30|5702.23|5701.53|5702.23|5701.53|5702.23|5701.53|5702.23|5701.53|31
1726832800000|2024-09-20 11:46:40|5702.48|5701.78|5702.23|5701.53|5702.48|5701.78|5702.23|5701.53|36
1726832810000|2024-09-20 11:46:50|5702.1|5701.4|5702.23|5701.53|5702.23|5701.53|5701.98|5701.28|31
1726832820000|2024-09-20 11:47:00|5701.98|5701.28|5701.98|5701.28|5702.23|5701.53|5701.98|5701.28|17
1726832830000|2024-09-20 11:47:10|5702.1|5701.4|5702.73|5702.03|5702.73|5702.03|5702.1|5701.4|129
1726832840000|2024-09-20 11:47:20|5702.85|5702.15|5702.98|5702.28|5702.98|5702.28|5702.73|5702.03|23
1726832850000|2024-09-20 11:47:30|5703.1|5702.4|5703.23|5702.53|5703.23|5702.53|5702.98|5702.28|60
1726832860000|2024-09-20 11:47:40|||||||||15
1726832870000|2024-09-20 11:47:50|5702.98|5702.28|5702.98|5702.28|5702.98|5702.28|5702.98|5702.28|90
1726832880000|2024-09-20 11:48:00|5703.23|5702.53|5703.23|5702.53|5703.23|5702.53|5703.1|5702.4|23
1726832890000|2024-09-20 11:48:10|5702.98|5702.28|5702.73|5702.03|5702.98|5702.28|5702.6|5701.9|36
1726832900000|2024-09-20 11:48:20|5702.98|5702.28|5702.73|5702.03|5702.98|5702.28|5702.73|5702.03|20
1726832910000|2024-09-20 11:48:30|5702.98|5702.28|5702.98|5702.28|5702.98|5702.28|5702.98|5702.28|24
1726832920000|2024-09-20 11:48:40|5702.85|5702.15|5702.98|5702.28|5702.98|5702.28|5702.85|5702.15|39
1726832930000|2024-09-20 11:48:50|5703.23|5702.53|5702.73|5702.03|5703.23|5702.53|5702.73|5702.03|29
1726832940000|2024-09-20 11:49:00|5702.85|5702.15|5702.98|5702.28|5702.98|5702.28|5702.85|5702.15|26
1726832950000|2024-09-20 11:49:10|5703.23|5702.53|5703.23|5702.53|5703.23|5702.53|5703.23|5702.53|14
1726832960000|2024-09-20 11:49:20|5703.1|5702.4|5702.98|5702.28|5703.23|5702.53|5702.98|5702.28|17
1726832970000|2024-09-20 11:49:30|||||||||1
1726832980000|2024-09-20 11:49:40|5702.73|5702.03|5702.73|5702.03|5702.85|5702.15|5702.73|5702.03|42
1726832990000|2024-09-20 11:49:50|||||||||22
1726833000000|2024-09-20 11:50:00|5702.48|5701.78|5702.98|5702.28|5702.98|5702.28|5702.48|5701.78|50
1726833010000|2024-09-20 11:50:10|||||||||78
1726833020000|2024-09-20 11:50:20|5703.1|5702.4|5703.48|5702.78|5703.48|5702.78|5703.1|5702.4|440
1726833030000|2024-09-20 11:50:30|5703.23|5702.53|5703.48|5702.78|5703.48|5702.78|5703.23|5702.53|63
1726833040000|2024-09-20 11:50:40|5703.73|5703.03|5703.73|5703.03|5703.73|5703.03|5703.48|5702.78|68
1726833050000|2024-09-20 11:50:50|5703.48|5702.78|5703.48|5702.78|5703.48|5702.78|5703.48|5702.78|132
1726833060000|2024-09-20 11:51:00|5703.23|5702.53|5703.23|5702.53|5703.23|5702.53|5703.23|5702.53|80
1726833070000|2024-09-20 11:51:10|5703.35|5702.65|5703.23|5702.53|5703.35|5702.65|5703.23|5702.53|16
1726833080000|2024-09-20 11:51:20|||||||||1
1726833090000|2024-09-20 11:51:30|5703.35|5702.65|5703.23|5702.53|5703.35|5702.65|5703.23|5702.53|50
1726833100000|2024-09-20 11:51:40|5702.98|5702.28|5702.73|5702.03|5702.98|5702.28|5702.73|5702.03|76
1726833110000|2024-09-20 11:51:50|5702.85|5702.15|5702.73|5702.03|5702.98|5702.28|5702.73|5702.03|28
1726833120000|2024-09-20 11:52:00|5702.48|5701.78|5702.48|5701.78|5702.48|5701.78|5702.48|5701.78|44
1726833130000|2024-09-20 11:52:10|||||||||54
1726833140000|2024-09-20 11:52:20|5702.73|5702.03|5702.73|5702.03|5702.98|5702.28|5702.73|5702.03|35
1726833150000|2024-09-20 11:52:30|5702.6|5701.9|5702.48|5701.78|5702.6|5701.9|5702.48|5701.78|20
1726833160000|2024-09-20 11:52:40|5702.35|5701.65|5702.6|5701.9|5702.6|5701.9|5702.35|5701.65|21
1726833170000|2024-09-20 11:52:50|5702.48|5701.78|5702.48|5701.78|5702.73|5702.03|5702.48|5701.78|26
1726833180000|2024-09-20 11:53:00|||||||||1
1726833190000|2024-09-20 11:53:10|5702.6|5701.9|5702.48|5701.78|5702.6|5701.9|5702.48|5701.78|26
1726833200000|2024-09-20 11:53:20|||||||||6
1726833210000|2024-09-20 11:53:30|5702.23|5701.53|5702.23|5701.53|5702.23|5701.53|5701.98|5701.28|448
1726833220000|2024-09-20 11:53:40|||||||||9
1726833230000|2024-09-20 11:53:50|5702.1|5701.4|5702.23|5701.53|5702.23|5701.53|5702.1|5701.4|21
1726833240000|2024-09-20 11:54:00|5702.1|5701.4|5701.73|5701.03|5702.1|5701.4|5701.73|5701.03|21
1726833250000|2024-09-20 11:54:10|||||||||36
1726833260000|2024-09-20 11:54:20|||||||||7
1726833270000|2024-09-20 11:54:30|5701.85|5701.15|5702.23|5701.53|5702.23|5701.53|5701.85|5701.15|23
1726833280000|2024-09-20 11:54:40|5701.98|5701.28|5701.98|5701.28|5701.98|5701.28|5701.98|5701.28|20
1726833290000|2024-09-20 11:54:50|||||||||9
1726833300000|2024-09-20 11:55:00|5702.1|5701.4|5702.48|5701.78|5702.48|5701.78|5702.1|5701.4|21
1726833310000|2024-09-20 11:55:10|5702.73|5702.03|5702.73|5702.03|5702.73|5702.03|5702.73|5702.03|36
1726833320000|2024-09-20 11:55:20|||||||||5
1726833330000|2024-09-20 11:55:30|||||||||7
1726833340000|2024-09-20 11:55:40|5702.85|5702.15|5702.98|5702.28|5702.98|5702.28|5702.73|5702.03|26
1726833350000|2024-09-20 11:55:50|5703.23|5702.53|5702.98|5702.28|5703.23|5702.53|5702.98|5702.28|55
1726833360000|2024-09-20 11:56:00|||||||||34
1726833370000|2024-09-20 11:56:10|5703.23|5702.53|5703.23|5702.53|5703.23|5702.53|5703.23|5702.53|14
1726833380000|2024-09-20 11:56:20|||||||||7
1726833390000|2024-09-20 11:56:30|5702.98|5702.28|5702.98|5702.28|5702.98|5702.28|5702.73|5702.03|61
1726833400000|2024-09-20 11:56:40|5702.85|5702.15|5703.23|5702.53|5703.23|5702.53|5702.73|5702.03|50
1726833410000|2024-09-20 11:56:50|5703.48|5702.78|5703.48|5702.78|5703.48|5702.78|5703.48|5702.78|16
1726833420000|2024-09-20 11:57:00|||||||||3
1726833430000|2024-09-20 11:57:10|||||||||23
1726833440000|2024-09-20 11:57:20|5703.23|5702.53|5703.23|5702.53|5703.48|5702.78|5703.23|5702.53|68
1726833450000|2024-09-20 11:57:30|5703.48|5702.78|5703.73|5703.03|5703.73|5703.03|5703.48|5702.78|19
1726833460000|2024-09-20 11:57:40|5703.85|5703.15|5703.98|5703.28|5703.98|5703.28|5703.85|5703.15|19
1726833470000|2024-09-20 11:57:50|5704.1|5703.4|5703.73|5703.03|5704.1|5703.4|5703.73|5703.03|55
1726833480000|2024-09-20 11:58:00|||||||||9
1726833490000|2024-09-20 11:58:10|5703.98|5703.28|5703.98|5703.28|5703.98|5703.28|5703.98|5703.28|13
1726833500000|2024-09-20 11:58:20|5704.1|5703.4|5704.23|5703.53|5704.23|5703.53|5703.98|5703.28|60
1726833510000|2024-09-20 11:58:30|||||||||41
1726833520000|2024-09-20 11:58:40|||||||||14
1726833530000|2024-09-20 11:58:50|5703.98|5703.28|5703.98|5703.28|5703.98|5703.28|5703.98|5703.28|40
1726833540000|2024-09-20 11:59:00|5704.1|5703.4|5703.98|5703.28|5704.1|5703.4|5703.73|5703.03|97
1726833550000|2024-09-20 11:59:10|5704.23|5703.53|5704.48|5703.78|5704.48|5703.78|5704.23|5703.53|41
1726833560000|2024-09-20 11:59:20|5704.73|5704.03|5704.73|5704.03|5704.73|5704.03|5704.73|5704.03|49
1726833570000|2024-09-20 11:59:30|5704.48|5703.78|5704.48|5703.78|5704.48|5703.78|5704.48|5703.78|23
1726833580000|2024-09-20 11:59:40|5704.35|5703.65|5704.48|5703.78|5704.48|5703.78|5704.35|5703.65|36
1726833590000|2024-09-20 11:59:50|||||||||25
1726833600000|2024-09-20 12:00:00|5704.23|5703.53|5704.73|5704.03|5704.98|5704.28|5703.98|5703.28|415
1726833610000|2024-09-20 12:00:10|5704.6|5703.9|5704.48|5703.78|5704.6|5703.9|5704.48|5703.78|49
1726833620000|2024-09-20 12:00:20|5704.6|5703.9|5704.48|5703.78|5704.73|5704.03|5704.48|5703.78|98
1726833630000|2024-09-20 12:00:30|5704.6|5703.9|5704.48|5703.78|5704.6|5703.9|5704.48|5703.78|57
1726833640000|2024-09-20 12:00:40|5704.73|5704.03|5704.98|5704.28|5705.23|5704.53|5704.73|5704.03|163
1726833650000|2024-09-20 12:00:50|5705.1|5704.4|5704.98|5704.28|5705.23|5704.53|5704.98|5704.28|40
1726833660000|2024-09-20 12:01:00|5704.73|5704.03|5704.73|5704.03|5704.73|5704.03|5704.73|5704.03|42
1726833670000|2024-09-20 12:01:10|5704.85|5704.15|5705.98|5705.28|5705.98|5705.28|5704.85|5704.15|283
1726833680000|2024-09-20 12:01:20|||||||||40
1726833690000|2024-09-20 12:01:30|5705.48|5704.78|5705.98|5705.28|5705.98|5705.28|5705.48|5704.78|162
1726833700000|2024-09-20 12:01:40|5705.85|5705.15|5705.73|5705.03|5705.98|5705.28|5705.73|5705.03|121
1726833710000|2024-09-20 12:01:50|5705.85|5705.15|5705.98|5705.28|5705.98|5705.28|5705.73|5705.03|33
1726833720000|2024-09-20 12:02:00|5706.23|5705.53|5706.23|5705.53|5706.23|5705.53|5705.73|5705.03|365
1726833730000|2024-09-20 12:02:10|5706.1|5705.4|5706.23|5705.53|5706.23|5705.53|5705.98|5705.28|637
1726833740000|2024-09-20 12:02:20|5705.98|5705.28|5705.98|5705.28|5705.98|5705.28|5705.98|5705.28|27
1726833750000|2024-09-20 12:02:30|5705.73|5705.03|5705.98|5705.28|5705.98|5705.28|5705.73|5705.03|235
1726833760000|2024-09-20 12:02:40|5706.1|5705.4|5705.98|5705.28|5706.1|5705.4|5705.98|5705.28|47
1726833770000|2024-09-20 12:02:50|||||||||42
1726833780000|2024-09-20 12:03:00|5706.1|5705.4|5705.98|5705.28|5706.23|5705.53|5705.98|5705.28|47
1726833790000|2024-09-20 12:03:10|||||||||18
1726833800000|2024-09-20 12:03:20|5706.1|5705.4|5705.98|5705.28|5706.23|5705.53|5705.98|5705.28|45
1726833810000|2024-09-20 12:03:30|5706.23|5705.53|5706.23|5705.53|5706.23|5705.53|5705.98|5705.28|67
1726833820000|2024-09-20 12:03:40|5706.1|5705.4|5706.23|5705.53|5706.23|5705.53|5705.98|5705.28|29
1726833830000|2024-09-20 12:03:50|||||||||8
1726833840000|2024-09-20 12:04:00|5705.98|5705.28|5706.23|5705.53|5706.23|5705.53|5705.98|5705.28|108
1726833850000|2024-09-20 12:04:10|5706.1|5705.4|5705.98|5705.28|5706.1|5705.4|5705.98|5705.28|26
1726833860000|2024-09-20 12:04:20|5706.1|5705.4|5705.98|5705.28|5706.1|5705.4|5705.98|5705.28|32
1726833870000|2024-09-20 12:04:30|||||||||4
1726833880000|2024-09-20 12:04:40|5706.23|5705.53|5706.98|5706.28|5706.98|5706.28|5706.23|5705.53|146
1726833890000|2024-09-20 12:04:50|5707.23|5706.53|5707.23|5706.53|5707.35|5706.65|5707.23|5706.53|118
1726833900000|2024-09-20 12:05:00|5707.35|5706.65|5707.23|5706.53|5707.48|5706.78|5707.23|5706.53|53
1726833910000|2024-09-20 12:05:10|5707.48|5706.78|5707.23|5706.53|5707.48|5706.78|5707.23|5706.53|98
1726833920000|2024-09-20 12:05:20|5707.48|5706.78|5707.73|5707.03|5707.73|5707.03|5707.48|5706.78|54
1726833930000|2024-09-20 12:05:30|||||||||75
1726833940000|2024-09-20 12:05:40|5707.48|5706.78|5707.48|5706.78|5707.48|5706.78|5707.48|5706.78|69
1726833950000|2024-09-20 12:05:50|||||||||239
1726833960000|2024-09-20 12:06:00|5707.23|5706.53|5706.23|5705.53|5707.23|5706.53|5705.73|5705.03|453
1726833970000|2024-09-20 12:06:10|5706.48|5705.78|5706.23|5705.53|5706.48|5705.78|5706.23|5705.53|503
1726833980000|2024-09-20 12:06:20|5706.48|5705.78|5706.73|5706.03|5706.73|5706.03|5706.48|5705.78|50
1726833990000|2024-09-20 12:06:30|5706.98|5706.28|5706.98|5706.28|5706.98|5706.28|5706.98|5706.28|26
1726834000000|2024-09-20 12:06:40|5707.23|5706.53|5706.98|5706.28|5707.23|5706.53|5706.98|5706.28|71
1726834010000|2024-09-20 12:06:50|5707.23|5706.53|5706.98|5706.28|5707.23|5706.53|5706.98|5706.28|80
1726834020000|2024-09-20 12:07:00|5706.85|5706.15|5707.23|5706.53|5707.23|5706.53|5706.73|5706.03|143
1726834030000|2024-09-20 12:07:10|5707.35|5706.65|5707.48|5706.78|5707.48|5706.78|5707.23|5706.53|86
1726834040000|2024-09-20 12:07:20|5706.98|5706.28|5707.23|5706.53|5707.23|5706.53|5706.98|5706.28|73
1726834050000|2024-09-20 12:07:30|||||||||18
1726834060000|2024-09-20 12:07:40|5707.48|5706.78|5707.48|5706.78|5707.48|5706.78|5707.48|5706.78|171
1726834070000|2024-09-20 12:07:50|5707.73|5707.03|5707.73|5707.03|5707.73|5707.03|5707.73|5707.03|73
1726834080000|2024-09-20 12:08:00|5707.85|5707.15|5707.73|5707.03|5707.98|5707.28|5707.73|5707.03|133
1726834090000|2024-09-20 12:08:10|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|113
1726834100000|2024-09-20 12:08:20|||||||||42
1726834110000|2024-09-20 12:08:30|||||||||120
1726834120000|2024-09-20 12:08:40|5708.23|5707.53|5708.23|5707.53|5708.73|5708.03|5708.23|5707.53|338
1726834130000|2024-09-20 12:08:50|||||||||45
1726834140000|2024-09-20 12:09:00|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|5707.98|5707.28|169
1726834150000|2024-09-20 12:09:10|5708.23|5707.53|5708.23|5707.53|5708.23|5707.53|5708.23|5707.53|86
1726834160000|2024-09-20 12:09:20|5708.48|5707.78|5708.48|5707.78|5708.48|5707.78|5708.48|5707.78|147
1726834170000|2024-09-20 12:09:30|5708.73|5708.03|5708.73|5708.03|5708.73|5708.03|5708.73|5708.03|81
1726834180000|2024-09-20 12:09:40|5708.98|5708.28|5708.98|5708.28|5708.98|5708.28|5708.98|5708.28|92
1726834190000|2024-09-20 12:09:50|5709.23|5708.53|5708.98|5708.28|5709.23|5708.53|5708.98|5708.28|81
1726834200000|2024-09-20 12:10:00|5709.23|5708.53|5708.98|5708.28|5709.23|5708.53|5708.98|5708.28|133
1726834210000|2024-09-20 12:10:10|5708.73|5708.03|5708.73|5708.03|5708.73|5708.03|5708.73|5708.03|234
1726834220000|2024-09-20 12:10:20|5708.98|5708.28|5708.73|5708.03|5708.98|5708.28|5708.73|5708.03|107
1726834230000|2024-09-20 12:10:30|5708.98|5708.28|5708.73|5708.03|5708.98|5708.28|5708.73|5708.03|495
1726834240000|2024-09-20 12:10:40|5708.48|5707.78|5708.73|5708.03|5708.98|5708.28|5708.35|5707.65|455
1726834250000|2024-09-20 12:10:50|||||||||24
1726834260000|2024-09-20 12:11:00|||||||||7
1726834270000|2024-09-20 12:11:10|5708.48|5707.78|5708.48|5707.78|5708.48|5707.78|5708.48|5707.78|38
1726834280000|2024-09-20 12:11:20|5708.73|5708.03|5709.23|5708.53|5709.23|5708.53|5708.73|5708.03|78
1726834290000|2024-09-20 12:11:30|||||||||25
1726834300000|2024-09-20 12:11:40|5709.35|5708.65|5709.23|5708.53|5709.48|5708.78|5709.23|5708.53|55
1726834310000|2024-09-20 12:11:50|5709.48|5708.78|5709.23|5708.53|5709.48|5708.78|5709.23|5708.53|87
1726834320000|2024-09-20 12:12:00|5709.35|5708.65|5709.23|5708.53|5709.48|5708.78|5709.23|5708.53|39
1726834330000|2024-09-20 12:12:10|5709.35|5708.65|5709.23|5708.53|5709.48|5708.78|5709.23|5708.53|16
1726834340000|2024-09-20 12:12:20|5709.35|5708.65|5709.23|5708.53|5709.73|5709.03|5709.23|5708.53|115
1726834350000|2024-09-20 12:12:30|5708.98|5708.28|5708.98|5708.28|5708.98|5708.28|5708.98|5708.28|135
1726834360000|2024-09-20 12:12:40|||||||||58
1726834370000|2024-09-20 12:12:50|5708.85|5708.15|5708.73|5708.03|5708.85|5708.15|5708.48|5707.78|233
1726834380000|2024-09-20 12:13:00|5708.6|5707.9|5708.23|5707.53|5708.6|5707.9|5707.98|5707.28|162
1726834390000|2024-09-20 12:13:10|5708.48|5707.78|5708.23|5707.53|5708.48|5707.78|5708.23|5707.53|86
1726834400000|2024-09-20 12:13:20|5708.48|5707.78|5708.73|5708.03|5708.73|5708.03|5708.48|5707.78|26
1726834410000|2024-09-20 12:13:30|5708.48|5707.78|5708.48|5707.78|5708.48|5707.78|5708.48|5707.78|18
1726834420000|2024-09-20 12:13:40|5708.73|5708.03|5708.73|5708.03|5708.73|5708.03|5708.73|5708.03|31
1726834430000|2024-09-20 12:13:50|5708.6|5707.9|5708.73|5708.03|5708.73|5708.03|5708.48|5707.78|75
1726834440000|2024-09-20 12:14:00|5708.6|5707.9|5708.98|5708.28|5709.23|5708.53|5708.6|5707.9|273
1726834450000|2024-09-20 12:14:10|5709.23|5708.53|5708.98|5708.28|5709.23|5708.53|5708.98|5708.28|131
1726834460000|2024-09-20 12:14:20|5709.23|5708.53|5708.98|5708.28|5709.23|5708.53|5708.98|5708.28|99
1726834470000|2024-09-20 12:14:30|||||||||101
1726834480000|2024-09-20 12:14:40|5708.85|5708.15|5708.73|5708.03|5708.85|5708.15|5708.73|5708.03|227
1726834490000|2024-09-20 12:14:50|5708.98|5708.28|5709.23|5708.53|5709.23|5708.53|5708.98|5708.28|83
1726834500000|2024-09-20 12:15:00|||||||||105
1726834510000|2024-09-20 12:15:10|5709.35|5708.65|5709.23|5708.53|5709.73|5709.03|5709.23|5708.53|181
1726834520000|2024-09-20 12:15:20|5709.1|5708.4|5709.48|5708.78|5709.48|5708.78|5709.1|5708.4|126
1726834530000|2024-09-20 12:15:30|5709.73|5709.03|5709.73|5709.03|5709.98|5709.28|5709.48|5708.78|168
1726834540000|2024-09-20 12:15:40|5709.98|5709.28|5710.23|5709.53|5710.23|5709.53|5709.98|5709.28|147
1726834550000|2024-09-20 12:15:50|5710.48|5709.78|5710.23|5709.53|5710.48|5709.78|5710.23|5709.53|203
1726834560000|2024-09-20 12:16:00|5709.98|5709.28|5710.23|5709.53|5710.23|5709.53|5709.73|5709.03|92
1726834570000|2024-09-20 12:16:10|5710.35|5709.65|5710.48|5709.78|5710.48|5709.78|5710.35|5709.65|52
1726834580000|2024-09-20 12:16:20|5710.35|5709.65|5710.23|5709.53|5710.48|5709.78|5710.23|5709.53|118
1726834590000|2024-09-20 12:16:30|5710.35|5709.65|5709.98|5709.28|5710.48|5709.78|5709.98|5709.28|80
1726834600000|2024-09-20 12:16:40|5709.85|5709.15|5709.98|5709.28|5709.98|5709.28|5709.73|5709.03|57
1726834610000|2024-09-20 12:16:50|5710.23|5709.53|5709.98|5709.28|5710.23|5709.53|5709.98|5709.28|78
1726834620000|2024-09-20 12:17:00|5709.85|5709.15|5710.23|5709.53|5710.23|5709.53|5709.73|5709.03|130
1726834630000|2024-09-20 12:17:10|5710.48|5709.78|5710.48|5709.78|5710.48|5709.78|5710.48|5709.78|47
1726834640000|2024-09-20 12:17:20|5710.6|5709.9|5710.48|5709.78|5710.73|5710.03|5710.48|5709.78|107
1726834650000|2024-09-20 12:17:30|5710.6|5709.9|5710.73|5710.03|5710.73|5710.03|5710.48|5709.78|136
1726834660000|2024-09-20 12:17:40|5710.48|5709.78|5710.73|5710.03|5710.73|5710.03|5710.48|5709.78|100
1726834670000|2024-09-20 12:17:50|5710.48|5709.78|5710.1|5709.4|5710.48|5709.78|5710.1|5709.4|94
1726834680000|2024-09-20 12:18:00|5709.98|5709.28|5709.98|5709.28|5709.98|5709.28|5709.73|5709.03|95
1726834690000|2024-09-20 12:18:10|5710.23|5709.53|5709.73|5709.03|5710.23|5709.53|5709.73|5709.03|41
1726834700000|2024-09-20 12:18:20|5709.48|5708.78|5709.48|5708.78|5709.73|5709.03|5709.48|5708.78|69
1726834710000|2024-09-20 12:18:30|5709.23|5708.53|5708.98|5708.28|5709.23|5708.53|5708.73|5708.03|192
1726834720000|2024-09-20 12:18:40|5708.85|5708.15|5708.73|5708.03|5708.85|5708.15|5708.73|5708.03|68
1726834730000|2024-09-20 12:18:50|5708.48|5707.78|5708.48|5707.78|5708.48|5707.78|5708.48|5707.78|28
1726834740000|2024-09-20 12:19:00|5708.23|5707.53|5708.23|5707.53|5708.23|5707.53|5708.23|5707.53|70
1726834750000|2024-09-20 12:19:10|5707.98|5707.28|5708.48|5707.78|5708.48|5707.78|5707.98|5707.28|116
1726834760000|2024-09-20 12:19:20|5708.73|5708.03|5708.6|5707.9|5708.73|5708.03|5708.6|5707.9|55
1726834770000|2024-09-20 12:19:30|5708.73|5708.03|5709.23|5708.53|5709.23|5708.53|5708.73|5708.03|49
1726834780000|2024-09-20 12:19:40|5708.98|5708.28|5708.98|5708.28|5708.98|5708.28|5708.98|5708.28|28
1726834790000|2024-09-20 12:19:50|||||||||18
1726834800000|2024-09-20 12:20:00|5708.73|5708.03|5708.73|5708.03|5708.73|5708.03|5708.6|5707.9|45
1726834810000|2024-09-20 12:20:10|5708.48|5707.78|5708.48|5707.78|5708.48|5707.78|5708.48|5707.78|44
1726834820000|2024-09-20 12:20:20|5708.6|5707.9|5708.73|5708.03|5708.73|5708.03|5708.6|5707.9|95
1726834830000|2024-09-20 12:20:30|5708.48|5707.78|5708.48|5707.78|5708.6|5707.9|5708.23|5707.53|119
1726834840000|2024-09-20 12:20:40|5708.35|5707.65|5708.98|5708.28|5709.23|5708.53|5708.23|5707.53|111
1726834850000|2024-09-20 12:20:50|5708.73|5708.03|5708.73|5708.03|5708.98|5708.28|5708.73|5708.03|27
1726834860000|2024-09-20 12:21:00|5708.98|5708.28|5708.98|5708.28|5708.98|5708.28|5708.98|5708.28|49
1726834870000|2024-09-20 12:21:10|5709.1|5708.4|5708.98|5708.28|5709.23|5708.53|5708.98|5708.28|62
1726834880000|2024-09-20 12:21:20|||||||||48
1726834890000|2024-09-20 12:21:30|5708.73|5708.03|5709.23|5708.53|5709.23|5708.53|5708.73|5708.03|252
1726834900000|2024-09-20 12:21:40|5709.35|5708.65|5709.23|5708.53|5709.48|5708.78|5709.23|5708.53|95
1726834910000|2024-09-20 12:21:50|5709.35|5708.65|5709.48|5708.78|5709.48|5708.78|5709.35|5708.65|27
1726834920000|2024-09-20 12:22:00|5709.23|5708.53|5709.23|5708.53|5709.23|5708.53|5708.98|5708.28|104
1726834930000|2024-09-20 12:22:10|||||||||66
1726834940000|2024-09-20 12:22:20|5709.35|5708.65|5709.35|5708.65|5709.35|5708.65|5709.35|5708.65|33
1726834950000|2024-09-20 12:22:30|5709.48|5708.78|5709.48|5708.78|5709.73|5709.03|5709.48|5708.78|173
1726834960000|2024-09-20 12:22:40|5709.6|5708.9|5709.98|5709.28|5709.98|5709.28|5709.48|5708.78|49
1726834970000|2024-09-20 12:22:50|5709.85|5709.15|5710.23|5709.53|5710.23|5709.53|5709.73|5709.03|438
1726834980000|2024-09-20 12:23:00|5710.35|5709.65|5710.23|5709.53|5710.48|5709.78|5710.23|5709.53|28
1726834990000|2024-09-20 12:23:10|5710.35|5709.65|5710.23|5709.53|5710.48|5709.78|5710.23|5709.53|41
1726835000000|2024-09-20 12:23:20|5710.35|5709.65|5710.48|5709.78|5710.48|5709.78|5710.23|5709.53|35
1726835010000|2024-09-20 12:23:30|||||||||4
1726835020000|2024-09-20 12:23:40|5710.35|5709.65|5710.48|5709.78|5710.48|5709.78|5710.35|5709.65|32
1726835030000|2024-09-20 12:23:50|5710.6|5709.9|5710.73|5710.03|5710.73|5710.03|5710.6|5709.9|107
1726835040000|2024-09-20 12:24:00|5710.48|5709.78|5710.73|5710.03|5710.73|5710.03|5710.48|5709.78|141
1726835050000|2024-09-20 12:24:10|5710.98|5710.28|5710.98|5710.28|5710.98|5710.28|5710.98|5710.28|75
1726835060000|2024-09-20 12:24:20|5711.23|5710.53|5711.23|5710.53|5711.23|5710.53|5711.23|5710.53|136
1726835070000|2024-09-20 12:24:30|5711.1|5710.4|5710.98|5710.28|5711.1|5710.4|5710.98|5710.28|44
1726835080000|2024-09-20 12:24:40|5710.85|5710.15|5710.48|5709.78|5710.85|5710.15|5710.48|5709.78|96
1726835090000|2024-09-20 12:24:50|5710.35|5709.65|5710.23|5709.53|5710.35|5709.65|5710.23|5709.53|125
1726835100000|2024-09-20 12:25:00|||||||||14
1726835110000|2024-09-20 12:25:10|5710.48|5709.78|5710.23|5709.53|5710.48|5709.78|5710.23|5709.53|58
1726835120000|2024-09-20 12:25:20|5710.35|5709.65|5710.73|5710.03|5710.73|5710.03|5710.35|5709.65|165
1726835130000|2024-09-20 12:25:30|5710.85|5710.15|5710.98|5710.28|5710.98|5710.28|5710.73|5710.03|113
1726835140000|2024-09-20 12:25:40|||||||||68
1726835150000|2024-09-20 12:25:50|||||||||6
1726835160000|2024-09-20 12:26:00|5710.85|5710.15|5710.23|5709.53|5710.85|5710.15|5709.98|5709.28|303
1726835170000|2024-09-20 12:26:10|5710.48|5709.78|5710.73|5710.03|5710.73|5710.03|5710.48|5709.78|557
1726835180000|2024-09-20 12:26:20|5710.6|5709.9|5710.48|5709.78|5710.6|5709.9|5710.48|5709.78|64
1726835190000|2024-09-20 12:26:30|5710.23|5709.53|5709.73|5709.03|5710.23|5709.53|5709.73|5709.03|150
1726835200000|2024-09-20 12:26:40|5709.98|5709.28|5709.98|5709.28|5710.23|5709.53|5709.98|5709.28|153
1726835210000|2024-09-20 12:26:50|5710.1|5709.4|5710.23|5709.53|5710.23|5709.53|5709.98|5709.28|74
1726835220000|2024-09-20 12:27:00|||||||||7
1726835230000|2024-09-20 12:27:10|5710.48|5709.78|5710.48|5709.78|5710.48|5709.78|5710.48|5709.78|104
1726835240000|2024-09-20 12:27:20|5710.6|5709.9|5710.35|5709.65|5710.6|5709.9|5710.35|5709.65|60
1726835250000|2024-09-20 12:27:30|5710.48|5709.78|5710.48|5709.78|5710.48|5709.78|5710.23|5709.53|83
1726835260000|2024-09-20 12:27:40|||||||||8
1726835270000|2024-09-20 12:27:50|5710.35|5709.65|5709.73|5709.03|5710.48|5709.78|5709.73|5709.03|385
1726835280000|2024-09-20 12:28:00|5709.98|5709.28|5709.98|5709.28|5709.98|5709.28|5709.73|5709.03|177
1726835290000|2024-09-20 12:28:10|5709.85|5709.15|5709.48|5708.78|5709.98|5709.28|5709.23|5708.53|244
1726835300000|2024-09-20 12:28:20|5709.35|5708.65|5709.35|5708.65|5709.48|5708.78|5709.23|5708.53|73
1726835310000|2024-09-20 12:28:30|5709.23|5708.53|5708.98|5708.28|5709.48|5708.78|5708.98|5708.28|72
1726835320000|2024-09-20 12:28:40|5709.23|5708.53|5709.23|5708.53|5709.48|5708.78|5709.23|5708.53|161
1726835330000|2024-09-20 12:28:50|||||||||66
1726835340000|2024-09-20 12:29:00|5709.1|5708.4|5709.48|5708.78|5709.48|5708.78|5708.98|5708.28|102
1726835350000|2024-09-20 12:29:10|5709.73|5709.03|5709.98|5709.28|5709.98|5709.28|5709.48|5708.78|189
1726835360000|2024-09-20 12:29:20|5710.1|5709.4|5710.23|5709.53|5710.48|5709.78|5709.98|5709.28|178
1726835370000|2024-09-20 12:29:30|5710.48|5709.78|5710.48|5709.78|5710.73|5710.03|5710.48|5709.78|159
1726835380000|2024-09-20 12:29:40|5710.6|5709.9|5710.98|5710.28|5711.23|5710.53|5710.6|5709.9|110
1726835390000|2024-09-20 12:29:50|5710.73|5710.03|5710.73|5710.03|5710.98|5710.28|5710.73|5710.03|133
1726835400000|2024-09-20 12:30:00|5710.98|5710.28|5709.48|5708.78|5710.98|5710.28|5709.48|5708.78|458
1726835410000|2024-09-20 12:30:10|5709.73|5709.03|5709.73|5709.03|5709.73|5709.03|5709.48|5708.78|161
1726835420000|2024-09-20 12:30:20|5709.85|5709.15|5709.73|5709.03|5709.98|5709.28|5709.48|5708.78|202
1726835430000|2024-09-20 12:30:30|5709.85|5709.15|5710.23|5709.53|5710.23|5709.53|5709.73|5709.03|159
1726835440000|2024-09-20 12:30:40|5709.98|5709.28|5710.23|5709.53|5710.23|5709.53|5709.73|5709.03|144
1726835450000|2024-09-20 12:30:50|5710.48|5709.78|5710.73|5710.03|5710.73|5710.03|5710.48|5709.78|138
1726835460000|2024-09-20 12:31:00|5710.85|5710.15|5710.48|5709.78|5710.85|5710.15|5710.48|5709.78|152
1726835470000|2024-09-20 12:31:10|5710.23|5709.53|5710.23|5709.53|5710.48|5709.78|5710.23|5709.53|88
1726835480000|2024-09-20 12:31:20|||||||||151
1726835490000|2024-09-20 12:31:30|||||||||11
1726835500000|2024-09-20 12:31:40|5710.35|5709.65|5710.73|5710.03|5710.73|5710.03|5710.35|5709.65|323
1726835510000|2024-09-20 12:31:50|5710.98|5710.28|5710.73|5710.03|5710.98|5710.28|5710.48|5709.78|380
1726835520000|2024-09-20 12:32:00|5710.48|5709.78|5709.98|5709.28|5710.48|5709.78|5709.98|5709.28|116
1726835530000|2024-09-20 12:32:10|5709.73|5709.03|5710.48|5709.78|5710.48|5709.78|5709.73|5709.03|106
1726835540000|2024-09-20 12:32:20|5710.6|5709.9|5710.73|5710.03|5710.98|5710.28|5710.6|5709.9|276
1726835550000|2024-09-20 12:32:30|5710.48|5709.78|5711.23|5710.53|5711.23|5710.53|5710.48|5709.78|701
1726835560000|2024-09-20 12:32:40|5711.48|5710.78|5711.48|5710.78|5711.48|5710.78|5711.48|5710.78|443
1726835570000|2024-09-20 12:32:50|5711.23|5710.53|5711.48|5710.78|5711.73|5711.03|5711.23|5710.53|203
1726835580000|2024-09-20 12:33:00|5711.73|5711.03|5711.98|5711.28|5711.98|5711.28|5711.73|5711.03|185
1726835590000|2024-09-20 12:33:10|||||||||142
1726835600000|2024-09-20 12:33:20|5712.1|5711.4|5711.98|5711.28|5712.1|5711.4|5711.73|5711.03|282
1726835610000|2024-09-20 12:33:30|5711.85|5711.15|5711.48|5710.78|5711.98|5711.28|5711.48|5710.78|113
1726835620000|2024-09-20 12:33:40|||||||||33
1726835630000|2024-09-20 12:33:50|5711.6|5710.9|5711.23|5710.53|5711.6|5710.9|5711.23|5710.53|74
1726835640000|2024-09-20 12:34:00|5711.1|5710.4|5711.48|5710.78|5711.48|5710.78|5711.1|5710.4|205
1726835650000|2024-09-20 12:34:10|5711.6|5710.9|5711.73|5711.03|5711.85|5711.15|5711.6|5710.9|102
1726835660000|2024-09-20 12:34:20|5711.98|5711.28|5711.73|5711.03|5711.98|5711.28|5711.73|5711.03|74
1726835670000|2024-09-20 12:34:30|5711.6|5710.9|5711.48|5710.78|5711.6|5710.9|5711.35|5710.65|88
1726835680000|2024-09-20 12:34:40|5711.35|5710.65|5711.48|5710.78|5711.48|5710.78|5711.23|5710.53|104
1726835690000|2024-09-20 12:34:50|5711.23|5710.53|5711.23|5710.53|5711.23|5710.53|5711.1|5710.4|126
1726835700000|2024-09-20 12:35:00|5710.98|5710.28|5710.73|5710.03|5710.98|5710.28|5710.73|5710.03|243
1726835710000|2024-09-20 12:35:10|5710.98|5710.28|5710.98|5710.28|5710.98|5710.28|5710.98|5710.28|44
1726835720000|2024-09-20 12:35:20|5710.73|5710.03|5710.48|5709.78|5710.98|5710.28|5710.48|5709.78|97
1726835730000|2024-09-20 12:35:30|||||||||51
1726835740000|2024-09-20 12:35:40|5710.23|5709.53|5710.23|5709.53|5710.23|5709.53|5709.98|5709.28|183
1726835750000|2024-09-20 12:35:50|5710.48|5709.78|5710.73|5710.03|5710.73|5710.03|5710.48|5709.78|72
1726835760000|2024-09-20 12:36:00|5710.6|5709.9|5710.48|5709.78|5710.73|5710.03|5710.48|5709.78|178
1726835770000|2024-09-20 12:36:10|5710.73|5710.03|5710.48|5709.78|5710.73|5710.03|5710.48|5709.78|370
1726835780000|2024-09-20 12:36:20|5710.6|5709.9|5710.48|5709.78|5710.73|5710.03|5710.35|5709.65|139
1726835790000|2024-09-20 12:36:30|5710.6|5709.9|5710.73|5710.03|5711.23|5710.53|5710.6|5709.9|267
1726835800000|2024-09-20 12:36:40|||||||||77
1726835810000|2024-09-20 12:36:50|5710.48|5709.78|5710.98|5710.28|5710.98|5710.28|5710.48|5709.78|109
1726835820000|2024-09-20 12:37:00|5710.73|5710.03|5710.98|5710.28|5710.98|5710.28|5710.73|5710.03|108
1726835830000|2024-09-20 12:37:10|5711.23|5710.53|5711.48|5710.78|5711.48|5710.78|5710.98|5710.28|95
1726835840000|2024-09-20 12:37:20|5711.35|5710.65|5711.48|5710.78|5711.48|5710.78|5711.35|5710.65|152
1726835850000|2024-09-20 12:37:30|5711.73|5711.03|5711.48|5710.78|5711.73|5711.03|5711.48|5710.78|209
1726835860000|2024-09-20 12:37:40|5711.73|5711.03|5711.48|5710.78|5711.73|5711.03|5711.48|5710.78|143
1726835870000|2024-09-20 12:37:50|5711.23|5710.53|5711.23|5710.53|5711.48|5710.78|5711.23|5710.53|107
1726835880000|2024-09-20 12:38:00|||||||||4
1726835890000|2024-09-20 12:38:10|5711.48|5710.78|5711.73|5711.03|5711.73|5711.03|5711.48|5710.78|159
1726835900000|2024-09-20 12:38:20|5711.48|5710.78|5711.48|5710.78|5711.73|5711.03|5711.48|5710.78|175
1726835910000|2024-09-20 12:38:30|5711.73|5711.03|5711.73|5711.03|5711.73|5711.03|5711.73|5711.03|81
1726835920000|2024-09-20 12:38:40|5711.98|5711.28|5711.98|5711.28|5711.98|5711.28|5711.98|5711.28|192
1726835930000|2024-09-20 12:38:50|5711.85|5711.15|5711.98|5711.28|5711.98|5711.28|5711.73|5711.03|135
1726835940000|2024-09-20 12:39:00|||||||||3
1726835950000|2024-09-20 12:39:10|5711.85|5711.15|5711.98|5711.28|5711.98|5711.28|5711.73|5711.03|271
1726835960000|2024-09-20 12:39:20|5712.23|5711.53|5711.98|5711.28|5712.23|5711.53|5711.98|5711.28|140
1726835970000|2024-09-20 12:39:30|||||||||16
1726835980000|2024-09-20 12:39:40|||||||||35
1726835990000|2024-09-20 12:39:50|5711.73|5711.03|5711.73|5711.03|5711.98|5711.28|5711.73|5711.03|71
1726836000000|2024-09-20 12:40:00|5712.23|5711.53|5712.23|5711.53|5712.23|5711.53|5712.23|5711.53|205
1726836010000|2024-09-20 12:40:10|||||||||63
1726836020000|2024-09-20 12:40:20|||||||||7
1726836030000|2024-09-20 12:40:30|||||||||28
1726836040000|2024-09-20 12:40:40|||||||||97
1726836050000|2024-09-20 12:40:50|5712.48|5711.78|5712.48|5711.78|5712.48|5711.78|5712.48|5711.78|124
1726836060000|2024-09-20 12:41:00|||||||||3
1726836070000|2024-09-20 12:41:10|||||||||1
1726836080000|2024-09-20 12:41:20|||||||||178
1726836090000|2024-09-20 12:41:30|||||||||61
1726836100000|2024-09-20 12:41:40|||||||||39
1726836110000|2024-09-20 12:41:50|||||||||75
1726836120000|2024-09-20 12:42:00|5712.23|5711.53|5712.48|5711.78|5712.48|5711.78|5712.23|5711.53|148
1726836130000|2024-09-20 12:42:10|||||||||383
1726836140000|2024-09-20 12:42:20|5712.73|5712.03|5712.73|5712.03|5712.73|5712.03|5712.73|5712.03|75
1726836150000|2024-09-20 12:42:30|5712.98|5712.28|5712.98|5712.28|5712.98|5712.28|5712.98|5712.28|428
1726836160000|2024-09-20 12:42:40|||||||||115
1726836170000|2024-09-20 12:42:50|||||||||111
1726836180000|2024-09-20 12:43:00|5713.23|5712.53|5712.98|5712.28|5713.23|5712.53|5712.98|5712.28|352
1726836190000|2024-09-20 12:43:10|5713.23|5712.53|5713.23|5712.53|5713.35|5712.65|5713.23|5712.53|266
1726836200000|2024-09-20 12:43:20|5713.35|5712.65|5713.48|5712.78|5713.48|5712.78|5713.35|5712.65|32
1726836210000|2024-09-20 12:43:30|||||||||106
1726836220000|2024-09-20 12:43:40|5713.73|5713.03|5713.73|5713.03|5713.73|5713.03|5713.73|5713.03|193
1726836230000|2024-09-20 12:43:50|5713.48|5712.78|5713.73|5713.03|5713.73|5713.03|5713.48|5712.78|207
1726836240000|2024-09-20 12:44:00|5713.48|5712.78|5713.73|5713.03|5713.73|5713.03|5713.48|5712.78|265
1726836250000|2024-09-20 12:44:10|||||||||126
1726836260000|2024-09-20 12:44:20|||||||||46
1726836270000|2024-09-20 12:44:30|5713.48|5712.78|5713.23|5712.53|5713.48|5712.78|5713.23|5712.53|137
1726836280000|2024-09-20 12:44:40|5713.35|5712.65|5713.23|5712.53|5713.35|5712.65|5712.98|5712.28|361
1726836290000|2024-09-20 12:44:50|5712.98|5712.28|5713.23|5712.53|5713.23|5712.53|5712.98|5712.28|105
1726836300000|2024-09-20 12:45:00|5712.98|5712.28|5712.98|5712.28|5712.98|5712.28|5712.98|5712.28|55
1726836310000|2024-09-20 12:45:10|5713.1|5712.4|5712.23|5711.53|5713.23|5712.53|5711.85|5711.15|363
1726836320000|2024-09-20 12:45:20|5712.48|5711.78|5712.23|5711.53|5712.48|5711.78|5712.23|5711.53|147
1726836330000|2024-09-20 12:45:30|5712.1|5711.4|5712.23|5711.53|5712.23|5711.53|5711.98|5711.28|145
1726836340000|2024-09-20 12:45:40|5712.1|5711.4|5712.23|5711.53|5712.23|5711.53|5711.98|5711.28|127
1726836350000|2024-09-20 12:45:50|5712.1|5711.4|5712.23|5711.53|5712.23|5711.53|5712.1|5711.4|142
1726836360000|2024-09-20 12:46:00|5712.48|5711.78|5712.6|5711.9|5712.6|5711.9|5712.23|5711.53|119
1726836370000|2024-09-20 12:46:10|5712.98|5712.28|5712.98|5712.28|5712.98|5712.28|5712.73|5712.03|232
1726836380000|2024-09-20 12:46:20|||||||||21
1726836390000|2024-09-20 12:46:30|5712.85|5712.15|5712.85|5712.15|5712.85|5712.15|5712.85|5712.15|295
1726836400000|2024-09-20 12:46:40|5712.98|5712.28|5713.23|5712.53|5713.23|5712.53|5712.85|5712.15|152
1726836410000|2024-09-20 12:46:50|||||||||29
1726836420000|2024-09-20 12:47:00|5713.1|5712.4|5712.98|5712.28|5713.23|5712.53|5712.98|5712.28|69
1726836430000|2024-09-20 12:47:10|5713.23|5712.53|5713.23|5712.53|5713.23|5712.53|5713.23|5712.53|51
1726836440000|2024-09-20 12:47:20|||||||||71
1726836450000|2024-09-20 12:47:30|||||||||85
1726836460000|2024-09-20 12:47:40|||||||||43
1726836470000|2024-09-20 12:47:50|||||||||10
1726836480000|2024-09-20 12:48:00|5713.48|5712.78|5713.48|5712.78|5713.48|5712.78|5713.48|5712.78|129
1726836490000|2024-09-20 12:48:10|5713.23|5712.53|5713.23|5712.53|5713.23|5712.53|5713.23|5712.53|289
1726836500000|2024-09-20 12:48:20|5713.48|5712.78|5713.73|5713.03|5713.73|5713.03|5713.48|5712.78|224
1726836510000|2024-09-20 12:48:30|||||||||288
1726836520000|2024-09-20 12:48:40|||||||||12
1726836530000|2024-09-20 12:48:50|5713.85|5713.15|5713.98|5713.28|5713.98|5713.28|5713.85|5713.15|286
1726836540000|2024-09-20 12:49:00|5713.73|5713.03|5713.48|5712.78|5713.73|5713.03|5713.23|5712.53|237
1726836550000|2024-09-20 12:49:10|5713.73|5713.03|5713.48|5712.78|5713.73|5713.03|5713.23|5712.53|129
1726836560000|2024-09-20 12:49:20|5713.23|5712.53|5713.23|5712.53|5713.23|5712.53|5713.23|5712.53|114
1726836570000|2024-09-20 12:49:30|5713.35|5712.65|5713.23|5712.53|5713.35|5712.65|5713.23|5712.53|48
1726836580000|2024-09-20 12:49:40|5713.48|5712.78|5713.73|5713.03|5713.73|5713.03|5713.48|5712.78|149
1726836590000|2024-09-20 12:49:50|||||||||10
1726836600000|2024-09-20 12:50:00|5713.48|5712.78|5713.48|5712.78|5713.48|5712.78|5713.35|5712.65|274
1726836610000|2024-09-20 12:50:10|5713.73|5713.03|5713.48|5712.78|5713.73|5713.03|5713.48|5712.78|86
1726836620000|2024-09-20 12:50:20|5713.73|5713.03|5713.48|5712.78|5713.73|5713.03|5713.48|5712.78|40
1726836630000|2024-09-20 12:50:30|5713.73|5713.03|5713.73|5713.03|5713.73|5713.03|5713.48|5712.78|110
1726836640000|2024-09-20 12:50:40|5713.48|5712.78|5713.73|5713.03|5713.73|5713.03|5713.35|5712.65|57
1726836650000|2024-09-20 12:50:50|5713.48|5712.78|5713.48|5712.78|5713.48|5712.78|5713.35|5712.65|133
1726836660000|2024-09-20 12:51:00|5712.98|5712.28|5712.48|5711.78|5712.98|5712.28|5712.23|5711.53|279
1726836670000|2024-09-20 12:51:10|5712.23|5711.53|5712.48|5711.78|5712.48|5711.78|5712.23|5711.53|218
1726836680000|2024-09-20 12:51:20|5712.73|5712.03|5712.48|5711.78|5712.73|5712.03|5712.48|5711.78|231
1726836690000|2024-09-20 12:51:30|5712.23|5711.53|5711.98|5711.28|5712.48|5711.78|5711.98|5711.28|247
1726836700000|2024-09-20 12:51:40|5711.73|5711.03|5711.23|5710.53|5711.73|5711.03|5711.23|5710.53|330
1726836710000|2024-09-20 12:51:50|5711.48|5710.78|5711.23|5710.53|5711.73|5711.03|5711.23|5710.53|200
1726836720000|2024-09-20 12:52:00|5710.98|5710.28|5710.98|5710.28|5711.48|5710.78|5710.23|5709.53|626
1726836730000|2024-09-20 12:52:10|5711.23|5710.53|5711.73|5711.03|5711.73|5711.03|5711.23|5710.53|182
1726836740000|2024-09-20 12:52:20|5711.6|5710.9|5711.73|5711.03|5711.73|5711.03|5711.48|5710.78|189
1726836750000|2024-09-20 12:52:30|5711.48|5710.78|5711.73|5711.03|5711.73|5711.03|5711.48|5710.78|104
1726836760000|2024-09-20 12:52:40|5711.98|5711.28|5712.48|5711.78|5712.48|5711.78|5711.98|5711.28|296
1726836770000|2024-09-20 12:52:50|5712.6|5711.9|5712.48|5711.78|5712.73|5712.03|5712.48|5711.78|219
1726836780000|2024-09-20 12:53:00|5712.23|5711.53|5711.73|5711.03|5712.23|5711.53|5711.73|5711.03|111
1726836790000|2024-09-20 12:53:10|5711.6|5710.9|5711.73|5711.03|5711.73|5711.03|5711.23|5710.53|165
1726836800000|2024-09-20 12:53:20|5711.98|5711.28|5712.23|5711.53|5712.23|5711.53|5711.98|5711.28|69
1726836810000|2024-09-20 12:53:30|||||||||70
1726836820000|2024-09-20 12:53:40|5712.48|5711.78|5712.6|5711.9|5712.6|5711.9|5712.35|5711.65|120
1726836830000|2024-09-20 12:53:50|5712.73|5712.03|5712.73|5712.03|5712.85|5712.15|5712.48|5711.78|274
1726836840000|2024-09-20 12:54:00|5712.6|5711.9|5712.48|5711.78|5712.73|5712.03|5712.48|5711.78|112
1726836850000|2024-09-20 12:54:10|5712.23|5711.53|5711.73|5711.03|5712.23|5711.53|5711.73|5711.03|191
1726836860000|2024-09-20 12:54:20|5711.6|5710.9|5711.48|5710.78|5711.6|5710.9|5711.48|5710.78|162
1726836870000|2024-09-20 12:54:30|5711.73|5711.03|5711.48|5710.78|5711.73|5711.03|5711.48|5710.78|177
1726836880000|2024-09-20 12:54:40|5711.23|5710.53|5711.48|5710.78|5711.6|5710.9|5711.23|5710.53|104
1726836890000|2024-09-20 12:54:50|5711.23|5710.53|5711.23|5710.53|5711.23|5710.53|5711.1|5710.4|273
1726836900000|2024-09-20 12:55:00|5711.48|5710.78|5711.73|5711.03|5711.73|5711.03|5711.48|5710.78|253
1726836910000|2024-09-20 12:55:10|5711.98|5711.28|5711.73|5711.03|5711.98|5711.28|5711.73|5711.03|167
1726836920000|2024-09-20 12:55:20|5711.48|5710.78|5711.48|5710.78|5711.48|5710.78|5711.48|5710.78|84
1726836930000|2024-09-20 12:55:30|5711.6|5710.9|5711.98|5711.28|5711.98|5711.28|5711.6|5710.9|189
1726836940000|2024-09-20 12:55:40|5712.1|5711.4|5712.23|5711.53|5712.23|5711.53|5711.98|5711.28|223
1726836950000|2024-09-20 12:55:50|||||||||26
1726836960000|2024-09-20 12:56:00|5712.35|5711.65|5712.23|5711.53|5712.48|5711.78|5712.23|5711.53|217
1726836970000|2024-09-20 12:56:10|5712.35|5711.65|5712.23|5711.53|5712.35|5711.65|5712.23|5711.53|127
1726836980000|2024-09-20 12:56:20|5712.35|5711.65|5712.48|5711.78|5712.48|5711.78|5712.23|5711.53|70
1726836990000|2024-09-20 12:56:30|5712.35|5711.65|5712.48|5711.78|5712.48|5711.78|5712.35|5711.65|209
1726837000000|2024-09-20 12:56:40|5712.35|5711.65|5712.23|5711.53|5712.35|5711.65|5711.98|5711.28|64
1726837010000|2024-09-20 12:56:50|||||||||7
1726837020000|2024-09-20 12:57:00|5712.1|5711.4|5711.98|5711.28|5712.23|5711.53|5711.98|5711.28|153
1726837030000|2024-09-20 12:57:10|5712.23|5711.53|5711.98|5711.28|5712.23|5711.53|5711.98|5711.28|109
1726837040000|2024-09-20 12:57:20|5712.23|5711.53|5711.98|5711.28|5712.23|5711.53|5711.98|5711.28|86
1726837050000|2024-09-20 12:57:30|5711.73|5711.03|5711.98|5711.28|5711.98|5711.28|5711.73|5711.03|122
1726837060000|2024-09-20 12:57:40|||||||||12
1726837070000|2024-09-20 12:57:50|5711.85|5711.15|5711.48|5710.78|5712.23|5711.53|5711.48|5710.78|462
1726837080000|2024-09-20 12:58:00|5711.73|5711.03|5711.98|5711.28|5711.98|5711.28|5711.73|5711.03|170
1726837090000|2024-09-20 12:58:10|||||||||40
1726837100000|2024-09-20 12:58:20|5712.23|5711.53|5712.23|5711.53|5712.23|5711.53|5712.23|5711.53|94
1726837110000|2024-09-20 12:58:30|5712.48|5711.78|5712.23|5711.53|5712.48|5711.78|5712.23|5711.53|324
1726837120000|2024-09-20 12:58:40|5712.48|5711.78|5712.23|5711.53|5712.48|5711.78|5712.23|5711.53|112
1726837130000|2024-09-20 12:58:50|5712.48|5711.78|5712.48|5711.78|5712.48|5711.78|5712.35|5711.65|141
1726837140000|2024-09-20 12:59:00|5712.6|5711.9|5712.73|5712.03|5712.73|5712.03|5712.6|5711.9|117
1726837150000|2024-09-20 12:59:10|5712.48|5711.78|5712.48|5711.78|5712.73|5712.03|5712.48|5711.78|120
1726837160000|2024-09-20 12:59:20|5712.73|5712.03|5712.73|5712.03|5712.73|5712.03|5712.48|5711.78|107
1726837170000|2024-09-20 12:59:30|||||||||129
1726837180000|2024-09-20 12:59:40|5712.85|5712.15|5712.98|5712.28|5712.98|5712.28|5712.85|5712.15|96
1726837190000|2024-09-20 12:59:50|5712.73|5712.03|5712.73|5712.03|5712.73|5712.03|5712.73|5712.03|143
1726837200000|2024-09-20 13:00:00|5712.48|5711.78|5712.48|5711.78|5712.73|5712.03|5711.98|5711.28|228
1726837210000|2024-09-20 13:00:10|||||||||219
1726837220000|2024-09-20 13:00:20|||||||||24
1726837230000|2024-09-20 13:00:30|5711.98|5711.28|5711.98|5711.28|5711.98|5711.28|5711.73|5711.03|273
1726837240000|2024-09-20 13:00:40|5712.23|5711.53|5712.23|5711.53|5712.23|5711.53|5712.23|5711.53|38
1726837250000|2024-09-20 13:00:50|5712.35|5711.65|5712.73|5712.03|5712.73|5712.03|5712.35|5711.65|266
1726837260000|2024-09-20 13:01:00|5712.48|5711.78|5711.98|5711.28|5712.48|5711.78|5711.98|5711.28|321
1726837270000|2024-09-20 13:01:10|5711.73|5711.03|5710.85|5710.15|5711.73|5711.03|5710.85|5710.15|704
1726837280000|2024-09-20 13:01:20|5710.98|5710.28|5711.23|5710.53|5711.23|5710.53|5710.73|5710.03|362
1726837290000|2024-09-20 13:01:30|5710.98|5710.28|5710.6|5709.9|5710.98|5710.28|5710.6|5709.9|257
1726837300000|2024-09-20 13:01:40|5710.48|5709.78|5710.73|5710.03|5710.98|5710.28|5710.48|5709.78|321
1726837310000|2024-09-20 13:01:50|5710.48|5709.78|5710.73|5710.03|5710.73|5710.03|5710.48|5709.78|55
1726837320000|2024-09-20 13:02:00|5710.6|5709.9|5710.48|5709.78|5710.73|5710.03|5710.48|5709.78|215
1726837330000|2024-09-20 13:02:10|5710.23|5709.53|5709.98|5709.28|5710.48|5709.78|5709.98|5709.28|275
1726837340000|2024-09-20 13:02:20|5709.85|5709.15|5710.23|5709.53|5710.23|5709.53|5709.85|5709.15|93
1726837350000|2024-09-20 13:02:30|5710.1|5709.4|5709.73|5709.03|5710.1|5709.4|5709.23|5708.53|206
1726837360000|2024-09-20 13:02:40|5709.6|5708.9|5710.23|5709.53|5710.23|5709.53|5709.6|5708.9|265
1726837370000|2024-09-20 13:02:50|5709.98|5709.28|5709.98|5709.28|5710.23|5709.53|5709.98|5709.28|138
1726837380000|2024-09-20 13:03:00|5709.73|5709.03|5709.23|5708.53|5709.73|5709.03|5709.23|5708.53|66
1726837390000|2024-09-20 13:03:10|5708.98|5708.28|5708.98|5708.28|5709.23|5708.53|5708.98|5708.28|230
1726837400000|2024-09-20 13:03:20|5708.73|5708.03|5708.73|5708.03|5708.73|5708.03|5708.73|5708.03|64
1726837410000|2024-09-20 13:03:30|5708.6|5707.9|5708.73|5708.03|5708.73|5708.03|5708.48|5707.78|191
1726837420000|2024-09-20 13:03:40|5708.98|5708.28|5708.73|5708.03|5708.98|5708.28|5708.73|5708.03|134
1726837430000|2024-09-20 13:03:50|5708.6|5707.9|5708.48|5707.78|5708.73|5708.03|5708.48|5707.78|154
1726837440000|2024-09-20 13:04:00|5708.23|5707.53|5708.23|5707.53|5708.23|5707.53|5707.23|5706.53|544
1726837450000|2024-09-20 13:04:10|5708.1|5707.4|5708.73|5708.03|5708.73|5708.03|5707.98|5707.28|224
1726837460000|2024-09-20 13:04:20|5708.48|5707.78|5708.73|5708.03|5708.98|5708.28|5708.48|5707.78|188
1726837470000|2024-09-20 13:04:30|5708.6|5707.9|5708.23|5707.53|5708.6|5707.9|5708.23|5707.53|187
1726837480000|2024-09-20 13:04:40|5707.98|5707.28|5707.73|5707.03|5707.98|5707.28|5707.73|5707.03|220
1726837490000|2024-09-20 13:04:50|5707.48|5706.78|5707.23|5706.53|5707.48|5706.78|5707.23|5706.53|371
1726837500000|2024-09-20 13:05:00|5706.73|5706.03|5705.98|5705.28|5706.73|5706.03|5705.73|5705.03|1537
1726837510000|2024-09-20 13:05:10|5706.23|5705.53|5706.48|5705.78|5706.48|5705.78|5705.98|5705.28|437
1726837520000|2024-09-20 13:05:20|5706.23|5705.53|5706.48|5705.78|5706.48|5705.78|5705.98|5705.28|289
1726837530000|2024-09-20 13:05:30|5706.23|5705.53|5706.23|5705.53|5706.23|5705.53|5705.73|5705.03|318
1726837540000|2024-09-20 13:05:40|5706.1|5705.4|5706.73|5706.03|5706.73|5706.03|5706.1|5705.4|176
1726837550000|2024-09-20 13:05:50|5706.85|5706.15|5706.98|5706.28|5706.98|5706.28|5706.23|5705.53|198
1726837560000|2024-09-20 13:06:00|5706.85|5706.15|5706.98|5706.28|5706.98|5706.28|5706.48|5705.78|144
1726837570000|2024-09-20 13:06:10|5706.85|5706.15|5706.73|5706.03|5706.98|5706.28|5706.48|5705.78|228
1726837580000|2024-09-20 13:06:20|5706.98|5706.28|5706.98|5706.28|5706.98|5706.28|5706.73|5706.03|103
1726837590000|2024-09-20 13:06:30|5706.85|5706.15|5706.48|5705.78|5706.98|5706.28|5706.23|5705.53|129
1726837600000|2024-09-20 13:06:40|5706.23|5705.53|5706.48|5705.78|5706.48|5705.78|5706.23|5705.53|111
1726837610000|2024-09-20 13:06:50|5706.73|5706.03|5705.98|5705.28|5706.73|5706.03|5705.73|5705.03|215
1726837620000|2024-09-20 13:07:00|5705.73|5705.03|5704.48|5703.78|5705.73|5705.03|5703.73|5703.03|675
1726837630000|2024-09-20 13:07:10|5704.35|5703.65|5703.98|5703.28|5704.73|5704.03|5703.73|5703.03|381
1726837640000|2024-09-20 13:07:20|5703.73|5703.03|5704.73|5704.03|5704.73|5704.03|5703.48|5702.78|319
1726837650000|2024-09-20 13:07:30|5704.48|5703.78|5704.23|5703.53|5704.73|5704.03|5703.98|5703.28|271
1726837660000|2024-09-20 13:07:40|5704.1|5703.4|5702.73|5702.03|5704.23|5703.53|5702.73|5702.03|423
1726837670000|2024-09-20 13:07:50|5702.23|5701.53|5701.6|5700.9|5702.48|5701.78|5701.48|5700.78|781
1726837680000|2024-09-20 13:08:00|5701.73|5701.03|5701.98|5701.28|5702.35|5701.65|5701.23|5700.53|551
1726837690000|2024-09-20 13:08:10|5702.23|5701.53|5702.48|5701.78|5702.48|5701.78|5702.23|5701.53|168
1726837700000|2024-09-20 13:08:20|5702.73|5702.03|5702.48|5701.78|5702.73|5702.03|5702.23|5701.53|361
1726837710000|2024-09-20 13:08:30|5702.23|5701.53|5702.98|5702.28|5703.1|5702.4|5701.98|5701.28|204
1726837720000|2024-09-20 13:08:40|5703.23|5702.53|5702.73|5702.03|5703.23|5702.53|5702.73|5702.03|336
1726837730000|2024-09-20 13:08:50|5702.48|5701.78|5702.6|5701.9|5702.6|5701.9|5702.23|5701.53|214
1726837740000|2024-09-20 13:09:00|5702.73|5702.03|5701.98|5701.28|5702.98|5702.28|5700.48|5699.78|1169
1726837750000|2024-09-20 13:09:10|5701.73|5701.03|5702.23|5701.53|5702.48|5701.78|5701.73|5701.03|266
1726837760000|2024-09-20 13:09:20|5702.48|5701.78|5702.23|5701.53|5702.98|5702.28|5702.23|5701.53|290
1726837770000|2024-09-20 13:09:30|5701.98|5701.28|5702.48|5701.78|5702.48|5701.78|5701.98|5701.28|370
1726837780000|2024-09-20 13:09:40|5702.35|5701.65|5702.23|5701.53|5702.48|5701.78|5701.98|5701.28|131
1726837790000|2024-09-20 13:09:50|5702.35|5701.65|5703.23|5702.53|5703.35|5702.65|5702.23|5701.53|363
1726837800000|2024-09-20 13:10:00|5703.48|5702.78|5703.48|5702.78|5703.73|5703.03|5703.23|5702.53|247
1726837810000|2024-09-20 13:10:10|5703.73|5703.03|5703.73|5703.03|5703.98|5703.28|5703.73|5703.03|189
1726837820000|2024-09-20 13:10:20|5703.85|5703.15|5703.98|5703.28|5703.98|5703.28|5703.73|5703.03|252
1726837830000|2024-09-20 13:10:30|5704.23|5703.53|5704.23|5703.53|5704.23|5703.53|5704.23|5703.53|142
1726837840000|2024-09-20 13:10:40|5703.98|5703.28|5704.23|5703.53|5704.23|5703.53|5703.98|5703.28|101
1726837850000|2024-09-20 13:10:50|5704.1|5703.4|5704.48|5703.78|5704.73|5704.03|5703.98|5703.28|369
1726837860000|2024-09-20 13:11:00|5704.35|5703.65|5701.73|5701.03|5704.48|5703.78|5701.73|5701.03|879
1726837870000|2024-09-20 13:11:10|5701.6|5700.9|5702.23|5701.53|5702.23|5701.53|5700.73|5700.03|513
1726837880000|2024-09-20 13:11:20|5702.48|5701.78|5701.73|5701.03|5702.48|5701.78|5701.73|5701.03|296
1726837890000|2024-09-20 13:11:30|5701.48|5700.78|5700.98|5700.28|5701.73|5701.03|5700.98|5700.28|367
1726837900000|2024-09-20 13:11:40|5701.23|5700.53|5701.73|5701.03|5701.73|5701.03|5700.98|5700.28|149
1726837910000|2024-09-20 13:11:50|5701.98|5701.28|5702.48|5701.78|5702.48|5701.78|5701.73|5701.03|99
1726837920000|2024-09-20 13:12:00|5702.73|5702.03|5702.73|5702.03|5702.98|5702.28|5702.48|5701.78|177
1726837930000|2024-09-20 13:12:10|5702.98|5702.28|5703.48|5702.78|5703.48|5702.78|5702.98|5702.28|166
1726837940000|2024-09-20 13:12:20|5703.23|5702.53|5703.23|5702.53|5703.6|5702.9|5703.23|5702.53|162
1726837950000|2024-09-20 13:12:30|5702.98|5702.28|5702.98|5702.28|5703.23|5702.53|5702.98|5702.28|470
1726837960000|2024-09-20 13:12:40|5702.85|5702.15|5703.23|5702.53|5703.23|5702.53|5702.85|5702.15|101
1726837970000|2024-09-20 13:12:50|5703.35|5702.65|5703.48|5702.78|5703.48|5702.78|5703.35|5702.65|36
1726837980000|2024-09-20 13:13:00|5703.73|5703.03|5703.98|5703.28|5704.48|5703.78|5703.48|5702.78|442
1726837990000|2024-09-20 13:13:10|5704.23|5703.53|5704.73|5704.03|5704.73|5704.03|5704.23|5703.53|230
1726838000000|2024-09-20 13:13:20|5704.48|5703.78|5704.98|5704.28|5704.98|5704.28|5704.48|5703.78|148
1726838010000|2024-09-20 13:13:30|5704.73|5704.03|5705.48|5704.78|5705.48|5704.78|5704.73|5704.03|505
1726838020000|2024-09-20 13:13:40|5705.73|5705.03|5703.98|5703.28|5705.73|5705.03|5703.98|5703.28|712
1726838030000|2024-09-20 13:13:50|5704.1|5703.4|5704.48|5703.78|5704.48|5703.78|5703.98|5703.28|170
1726838040000|2024-09-20 13:14:00|5704.23|5703.53|5703.73|5703.03|5704.23|5703.53|5703.73|5703.03|142
1726838050000|2024-09-20 13:14:10|5703.98|5703.28|5703.98|5703.28|5703.98|5703.28|5703.85|5703.15|73
1726838060000|2024-09-20 13:14:20|5703.85|5703.15|5704.35|5703.65|5704.48|5703.78|5703.85|5703.15|335
1726838070000|2024-09-20 13:14:30|5704.23|5703.53|5704.48|5703.78|5704.48|5703.78|5704.23|5703.53|170
1726838080000|2024-09-20 13:14:40|5704.73|5704.03|5704.98|5704.28|5704.98|5704.28|5704.6|5703.9|115
1726838090000|2024-09-20 13:14:50|5705.1|5704.4|5704.98|5704.28|5705.23|5704.53|5704.98|5704.28|175
1726838100000|2024-09-20 13:15:00|5704.73|5704.03|5704.48|5703.78|5704.98|5704.28|5704.48|5703.78|202
1726838110000|2024-09-20 13:15:10|5704.73|5704.03|5704.23|5703.53|5704.73|5704.03|5704.1|5703.4|191
1726838120000|2024-09-20 13:15:20|5704.1|5703.4|5702.73|5702.03|5704.23|5703.53|5702.73|5702.03|435
1726838130000|2024-09-20 13:15:30|5702.98|5702.28|5702.73|5702.03|5702.98|5702.28|5702.48|5701.78|229
1726838140000|2024-09-20 13:15:40|5702.6|5701.9|5701.98|5701.28|5702.6|5701.9|5701.98|5701.28|264
1726838150000|2024-09-20 13:15:50|5702.23|5701.53|5702.73|5702.03|5702.73|5702.03|5702.1|5701.4|309
1726838160000|2024-09-20 13:16:00|5702.6|5701.9|5702.23|5701.53|5702.73|5702.03|5701.98|5701.28|159
1726838170000|2024-09-20 13:16:10|5702.48|5701.78|5701.98|5701.28|5702.48|5701.78|5701.73|5701.03|154
1726838180000|2024-09-20 13:16:20|5702.1|5701.4|5701.48|5700.78|5702.23|5701.53|5701.23|5700.53|262
1726838190000|2024-09-20 13:16:30|5701.35|5700.65|5701.48|5700.78|5701.48|5700.78|5701.23|5700.53|116
1726838200000|2024-09-20 13:16:40|5701.6|5700.9|5701.73|5701.03|5701.73|5701.03|5701.48|5700.78|238
1726838210000|2024-09-20 13:16:50|5701.6|5700.9|5701.73|5701.03|5701.73|5701.03|5701.48|5700.78|168
1726838220000|2024-09-20 13:17:00|5701.98|5701.28|5702.23|5701.53|5702.23|5701.53|5701.85|5701.15|268
1726838230000|2024-09-20 13:17:10|5701.98|5701.28|5701.98|5701.28|5702.23|5701.53|5701.98|5701.28|213
1726838240000|2024-09-20 13:17:20|5701.73|5701.03|5701.48|5700.78|5701.73|5701.03|5700.98|5700.28|208
1726838250000|2024-09-20 13:17:30|5701.35|5700.65|5701.98|5701.28|5702.23|5701.53|5701.35|5700.65|201
1726838260000|2024-09-20 13:17:40|5702.1|5701.4|5702.6|5701.9|5702.6|5701.9|5701.98|5701.28|172
1726838270000|2024-09-20 13:17:50|5702.73|5702.03|5701.98|5701.28|5702.73|5702.03|5701.98|5701.28|122
1726838280000|2024-09-20 13:18:00|5702.23|5701.53|5702.23|5701.53|5702.48|5701.78|5701.98|5701.28|128
1726838290000|2024-09-20 13:18:10|5702.48|5701.78|5701.98|5701.28|5702.48|5701.78|5701.98|5701.28|126
1726838300000|2024-09-20 13:18:20|5702.1|5701.4|5702.48|5701.78|5702.48|5701.78|5701.98|5701.28|91
1726838310000|2024-09-20 13:18:30|5702.35|5701.65|5702.23|5701.53|5702.48|5701.78|5702.23|5701.53|81
1726838320000|2024-09-20 13:18:40|5702.73|5702.03|5702.85|5702.15|5702.85|5702.15|5702.73|5702.03|92
1726838330000|2024-09-20 13:18:50|5702.73|5702.03|5702.48|5701.78|5702.98|5702.28|5702.48|5701.78|152
1726838340000|2024-09-20 13:19:00|5702.6|5701.9|5702.73|5702.03|5702.73|5702.03|5702.6|5701.9|113
1726838350000|2024-09-20 13:19:10|5702.85|5702.15|5702.98|5702.28|5703.23|5702.53|5702.73|5702.03|222
1726838360000|2024-09-20 13:19:20|5702.73|5702.03|5702.98|5702.28|5702.98|5702.28|5702.73|5702.03|76
1726838370000|2024-09-20 13:19:30|5702.85|5702.15|5702.98|5702.28|5702.98|5702.28|5702.73|5702.03|79
1726838380000|2024-09-20 13:19:40|5702.85|5702.15|5702.6|5701.9|5702.98|5702.28|5702.6|5701.9|77
1726838390000|2024-09-20 13:19:50|5702.48|5701.78|5701.98|5701.28|5702.48|5701.78|5701.98|5701.28|183
1726838400000|2024-09-20 13:20:00|5702.1|5701.4|5702.48|5701.78|5702.48|5701.78|5701.98|5701.28|323
1726838410000|2024-09-20 13:20:10|5702.35|5701.65|5702.23|5701.53|5702.48|5701.78|5702.23|5701.53|33
1726838420000|2024-09-20 13:20:20|5701.98|5701.28|5702.48|5701.78|5702.48|5701.78|5701.98|5701.28|121
1726838430000|2024-09-20 13:20:30|5702.98|5702.28|5703.23|5702.53|5703.23|5702.53|5702.98|5702.28|114
1726838440000|2024-09-20 13:20:40|5703.48|5702.78|5703.23|5702.53|5703.48|5702.78|5703.23|5702.53|101
1726838450000|2024-09-20 13:20:50|5703.35|5702.65|5703.23|5702.53|5703.48|5702.78|5703.23|5702.53|625
1726838460000|2024-09-20 13:21:00|5702.48|5701.78|5702.48|5701.78|5702.48|5701.78|5702.48|5701.78|576
1726838470000|2024-09-20 13:21:10|5702.6|5701.9|5702.73|5702.03|5702.73|5702.03|5702.48|5701.78|319
1726838480000|2024-09-20 13:21:20|5702.85|5702.15|5702.98|5702.28|5703.23|5702.53|5702.73|5702.03|486
1726838490000|2024-09-20 13:21:30|5702.85|5702.15|5702.73|5702.03|5702.98|5702.28|5702.73|5702.03|286
1726838500000|2024-09-20 13:21:40|5702.6|5701.9|5701.73|5701.03|5702.6|5701.9|5701.73|5701.03|177
1726838510000|2024-09-20 13:21:50|5701.85|5701.15|5701.85|5701.15|5702.23|5701.53|5701.85|5701.15|253
1726838520000|2024-09-20 13:22:00|5701.98|5701.28|5702.23|5701.53|5702.48|5701.78|5701.98|5701.28|119
1726838530000|2024-09-20 13:22:10|5701.98|5701.28|5702.1|5701.4|5702.23|5701.53|5701.73|5701.03|140
1726838540000|2024-09-20 13:22:20|5702.23|5701.53|5701.98|5701.28|5702.23|5701.53|5701.98|5701.28|103
1726838550000|2024-09-20 13:22:30|5702.23|5701.53|5701.98|5701.28|5702.23|5701.53|5701.85|5701.15|176
1726838560000|2024-09-20 13:22:40|5702.1|5701.4|5702.23|5701.53|5702.23|5701.53|5701.98|5701.28|52
1726838570000|2024-09-20 13:22:50|5702.48|5701.78|5702.23|5701.53|5702.48|5701.78|5702.23|5701.53|135
1726838580000|2024-09-20 13:23:00|5702.1|5701.4|5702.48|5701.78|5702.48|5701.78|5701.98|5701.28|121
1726838590000|2024-09-20 13:23:10|5702.23|5701.53|5702.73|5702.03|5702.73|5702.03|5702.1|5701.4|240
1726838600000|2024-09-20 13:23:20|5702.48|5701.78|5701.48|5700.78|5702.48|5701.78|5701.48|5700.78|291
1726838610000|2024-09-20 13:23:30|5701.73|5701.03|5701.48|5700.78|5701.73|5701.03|5701.23|5700.53|345
1726838620000|2024-09-20 13:23:40|5701.23|5700.53|5700.98|5700.28|5701.48|5700.78|5700.98|5700.28|258
1726838630000|2024-09-20 13:23:50|5700.73|5700.03|5700.73|5700.03|5700.98|5700.28|5700.48|5699.78|426
1726838640000|2024-09-20 13:24:00|5700.48|5699.78|5700.73|5700.03|5700.98|5700.28|5700.48|5699.78|252
1726838650000|2024-09-20 13:24:10|5700.6|5699.9|5700.35|5699.65|5700.73|5700.03|5700.23|5699.53|326
1726838660000|2024-09-20 13:24:20|5700.48|5699.78|5700.98|5700.28|5700.98|5700.28|5700.23|5699.53|226
1726838670000|2024-09-20 13:24:30|5701.23|5700.53|5701.98|5701.28|5701.98|5701.28|5701.23|5700.53|240
1726838680000|2024-09-20 13:24:40|5702.23|5701.53|5701.23|5700.53|5702.23|5701.53|5701.1|5700.4|702
1726838690000|2024-09-20 13:24:50|5700.98|5700.28|5700.73|5700.03|5701.23|5700.53|5700.73|5700.03|219
1726838700000|2024-09-20 13:25:00|5701.85|5701.15|5701.23|5700.53|5702.48|5701.78|5700.98|5700.28|1857
1726838710000|2024-09-20 13:25:10|5701.1|5700.4|5701.23|5700.53|5701.48|5700.78|5700.98|5700.28|342
1726838720000|2024-09-20 13:25:20|5701.35|5700.65|5701.48|5700.78|5701.48|5700.78|5701.23|5700.53|151
1726838730000|2024-09-20 13:25:30|5701.23|5700.53|5701.6|5700.9|5701.73|5701.03|5701.23|5700.53|126
1726838740000|2024-09-20 13:25:40|5701.48|5700.78|5701.48|5700.78|5701.73|5701.03|5701.48|5700.78|83
1726838750000|2024-09-20 13:25:50|5701.6|5700.9|5701.98|5701.28|5701.98|5701.28|5701.48|5700.78|157
1726838760000|2024-09-20 13:26:00|5701.85|5701.15|5701.73|5701.03|5701.85|5701.15|5701.48|5700.78|202
1726838770000|2024-09-20 13:26:10|5701.85|5701.15|5701.48|5700.78|5701.98|5701.28|5701.48|5700.78|250
1726838780000|2024-09-20 13:26:20|5701.73|5701.03|5701.48|5700.78|5701.73|5701.03|5701.48|5700.78|124
1726838790000|2024-09-20 13:26:30|5701.6|5700.9|5701.98|5701.28|5701.98|5701.28|5701.48|5700.78|187
1726838800000|2024-09-20 13:26:40|5701.73|5701.03|5701.23|5700.53|5701.73|5701.03|5701.23|5700.53|298
1726838810000|2024-09-20 13:26:50|5701.48|5700.78|5702.23|5701.53|5702.23|5701.53|5701.48|5700.78|279
1726838820000|2024-09-20 13:27:00|5701.98|5701.28|5701.85|5701.15|5702.23|5701.53|5701.73|5701.03|167
1726838830000|2024-09-20 13:27:10|5701.73|5701.03|5701.23|5700.53|5701.73|5701.03|5700.48|5699.78|472
1726838840000|2024-09-20 13:27:20|5701.35|5700.65|5700.48|5699.78|5701.48|5700.78|5700.48|5699.78|327
1726838850000|2024-09-20 13:27:30|5700.73|5700.03|5700.48|5699.78|5700.73|5700.03|5700.48|5699.78|510
1726838860000|2024-09-20 13:27:40|5700.23|5699.53|5701.48|5700.78|5701.73|5701.03|5699.98|5699.28|1711
1726838870000|2024-09-20 13:27:50|5701.73|5701.03|5701.98|5701.28|5701.98|5701.28|5701.23|5700.53|1029
1726838880000|2024-09-20 13:28:00|5702.23|5701.53|5701.98|5701.28|5702.23|5701.53|5701.73|5701.03|532
1726838890000|2024-09-20 13:28:10|5702.1|5701.4|5701.73|5701.03|5702.1|5701.4|5701.73|5701.03|309
1726838900000|2024-09-20 13:28:20|5701.48|5700.78|5701.98|5701.28|5701.98|5701.28|5701.48|5700.78|276
1726838910000|2024-09-20 13:28:30|5701.85|5701.15|5701.98|5701.28|5701.98|5701.28|5701.73|5701.03|143
1726838920000|2024-09-20 13:28:40|||||||||143
1726838930000|2024-09-20 13:28:50|5701.85|5701.15|5701.98|5701.28|5701.98|5701.28|5701.85|5701.15|220
1726838940000|2024-09-20 13:29:00|5702.23|5701.53|5701.73|5701.03|5702.23|5701.53|5701.73|5701.03|395
1726838950000|2024-09-20 13:29:10|5701.48|5700.78|5701.85|5701.15|5701.85|5701.15|5701.23|5700.53|482
1726838960000|2024-09-20 13:29:20|5701.98|5701.28|5701.98|5701.28|5702.48|5701.78|5701.98|5701.28|875
1726838970000|2024-09-20 13:29:30|5702.23|5701.53|5700.98|5700.28|5702.23|5701.53|5700.23|5699.53|1342
1726838980000|2024-09-20 13:29:40|5701.1|5700.4|5701.48|5700.78|5701.48|5700.78|5700.98|5700.28|842
1726838990000|2024-09-20 13:29:50|5701.35|5700.65|5701.23|5700.53|5701.73|5701.03|5700.73|5700.03|1307
1726839000000|2024-09-20 13:30:00|5701.13|5700.63|5701.63|5701.13|5702.13|5701.63|5701.13|5700.63|5373
1726839010000|2024-09-20 13:30:10|5701.38|5700.88|5702.88|5702.38|5702.88|5702.38|5701.13|5700.63|3468
1726839020000|2024-09-20 13:30:20|5703.13|5702.63|5703.13|5702.63|5705.13|5704.63|5702.88|5702.38|2234
1726839030000|2024-09-20 13:30:30|5703.38|5702.88|5703.88|5703.38|5703.88|5703.38|5702.88|5702.38|1365
1726839040000|2024-09-20 13:30:40|5704.13|5703.63|5703.38|5702.88|5705.13|5704.63|5703.38|5702.88|1458
1726839050000|2024-09-20 13:30:50|5703.63|5703.13|5701.13|5700.63|5703.63|5703.13|5701.13|5700.63|1130
1726839060000|2024-09-20 13:31:00|5701.38|5700.88|5700.13|5699.63|5701.63|5701.13|5699.88|5699.38|1372
1726839070000|2024-09-20 13:31:10|5700|5699.5|5700.13|5699.63|5700.38|5699.88|5699.13|5698.63|1214
1726839080000|2024-09-20 13:31:20|5700|5699.5|5700.13|5699.63|5701.13|5700.63|5700|5699.5|1178
1726839090000|2024-09-20 13:31:30|5700.38|5699.88|5699.63|5699.13|5700.38|5699.88|5699.13|5698.63|1103
1726839100000|2024-09-20 13:31:40|5699.38|5698.88|5700.38|5699.88|5700.63|5700.13|5699.38|5698.88|808
1726839110000|2024-09-20 13:31:50|5700.13|5699.63|5701.13|5700.63|5701.38|5700.88|5699.88|5699.38|1103
1726839120000|2024-09-20 13:32:00|5701.38|5700.88|5702.38|5701.88|5702.88|5702.38|5701.38|5700.88|1397
1726839130000|2024-09-20 13:32:10|5702.63|5702.13|5702.38|5701.88|5703.13|5702.63|5702.13|5701.63|1166
1726839140000|2024-09-20 13:32:20|5702.13|5701.63|5700.63|5700.13|5702.38|5701.88|5700.63|5700.13|987
1726839150000|2024-09-20 13:32:30|5700.38|5699.88|5699.88|5699.38|5700.38|5699.88|5699.38|5698.88|872
1726839160000|2024-09-20 13:32:40|5700.13|5699.63|5700.13|5699.63|5700.13|5699.63|5699.38|5698.88|823
1726839170000|2024-09-20 13:32:50|5700|5699.5|5700.13|5699.63|5700.63|5700.13|5699.63|5699.13|660
1726839180000|2024-09-20 13:33:00|5699.88|5699.38|5699|5698.5|5700.38|5699.88|5698.88|5698.38|1228
1726839190000|2024-09-20 13:33:10|5699.13|5698.63|5699.88|5699.38|5699.88|5699.38|5698.63|5698.13|802
1726839200000|2024-09-20 13:33:20|5699.63|5699.13|5699.63|5699.13|5701.13|5700.63|5699.63|5699.13|841
1726839210000|2024-09-20 13:33:30|5699.88|5699.38|5700.13|5699.63|5700.13|5699.63|5699.38|5698.88|569
1726839220000|2024-09-20 13:33:40|5699.88|5699.38|5700.38|5699.88|5700.63|5700.13|5699.88|5699.38|789
1726839230000|2024-09-20 13:33:50|5700.63|5700.13|5701.88|5701.38|5702.13|5701.63|5700.38|5699.88|1473
1726839240000|2024-09-20 13:34:00|5702.13|5701.63|5701.63|5701.13|5702.38|5701.88|5701.38|5700.88|960
1726839250000|2024-09-20 13:34:10|5701.88|5701.38|5702.38|5701.88|5702.38|5701.88|5700.88|5700.38|848
1726839260000|2024-09-20 13:34:20|5702.63|5702.13|5703.63|5703.13|5704.38|5703.88|5702.13|5701.63|1018
1726839270000|2024-09-20 13:34:30|5703.38|5702.88|5702.38|5701.88|5703.63|5703.13|5702.38|5701.88|1008
1726839280000|2024-09-20 13:34:40|5702.13|5701.63|5702.63|5702.13|5702.88|5702.38|5702.13|5701.63|445
1726839290000|2024-09-20 13:34:50|5702.88|5702.38|5702.38|5701.88|5702.88|5702.38|5701.88|5701.38|392
1726839300000|2024-09-20 13:35:00|5702.63|5702.13|5703.13|5702.63|5703.13|5702.63|5702.38|5701.88|866
1726839310000|2024-09-20 13:35:10|5703.38|5702.88|5702.13|5701.63|5703.63|5703.13|5702.13|5701.63|743
1726839320000|2024-09-20 13:35:20|5701.88|5701.38|5703.38|5702.88|5703.38|5702.88|5701.88|5701.38|789
1726839330000|2024-09-20 13:35:30|5703.13|5702.63|5704.13|5703.63|5704.38|5703.88|5703.13|5702.63|549
1726839340000|2024-09-20 13:35:40|5704.25|5703.75|5704.38|5703.88|5704.38|5703.88|5703.63|5703.13|424
1726839350000|2024-09-20 13:35:50|5704.5|5704|5705.38|5704.88|5705.63|5705.13|5704.38|5703.88|692
1726839360000|2024-09-20 13:36:00|5705.63|5705.13|5706.38|5705.88|5706.38|5705.88|5705.38|5704.88|1571
1726839370000|2024-09-20 13:36:10|5706.13|5705.63|5703.88|5703.38|5706.38|5705.88|5703.88|5703.38|559
1726839380000|2024-09-20 13:36:20|5704.13|5703.63|5703.5|5703|5704.13|5703.63|5703.13|5702.63|967
1726839390000|2024-09-20 13:36:30|5703.63|5703.13|5703.63|5703.13|5704.13|5703.63|5703.38|5702.88|710
1726839400000|2024-09-20 13:36:40|5703.38|5702.88|5704.88|5704.38|5704.88|5704.38|5703.38|5702.88|637
1726839410000|2024-09-20 13:36:50|5705|5704.5|5703.25|5702.75|5705.38|5704.88|5703.13|5702.63|726
1726839420000|2024-09-20 13:37:00|5703.38|5702.88|5703.38|5702.88|5703.63|5703.13|5702.88|5702.38|703
1726839430000|2024-09-20 13:37:10|5703.63|5703.13|5705.63|5705.13|5705.88|5705.38|5703.63|5703.13|655
1726839440000|2024-09-20 13:37:20|5705.38|5704.88|5705.63|5705.13|5705.88|5705.38|5705.38|5704.88|601
1726839450000|2024-09-20 13:37:30|5705.88|5705.38|5704.88|5704.38|5706.13|5705.63|5704.88|5704.38|377
1726839460000|2024-09-20 13:37:40|5705|5704.5|5704.88|5704.38|5705.13|5704.63|5704.63|5704.13|440
1726839470000|2024-09-20 13:37:50|5704.63|5704.13|5704.13|5703.63|5704.63|5704.13|5703.38|5702.88|523
1726839480000|2024-09-20 13:38:00|5704|5703.5|5705.13|5704.63|5705.38|5704.88|5704|5703.5|562
1726839490000|2024-09-20 13:38:10|5704.88|5704.38|5704.63|5704.13|5705.38|5704.88|5704.63|5704.13|416
1726839500000|2024-09-20 13:38:20|5704.38|5703.88|5705.38|5704.88|5705.63|5705.13|5704.38|5703.88|541
1726839510000|2024-09-20 13:38:30|5705.13|5704.63|5705.13|5704.63|5705.63|5705.13|5704.75|5704.25|329
1726839520000|2024-09-20 13:38:40|5705.38|5704.88|5705.63|5705.13|5707.63|5707.13|5705.38|5704.88|979
1726839530000|2024-09-20 13:38:50|5705.38|5704.88|5706.38|5705.88|5706.38|5705.88|5705.38|5704.88|450
1726839540000|2024-09-20 13:39:00|5706.13|5705.63|5706.63|5706.13|5707.13|5706.63|5706.13|5705.63|579
1726839550000|2024-09-20 13:39:10|5706.88|5706.38|5706.13|5705.63|5706.88|5706.38|5705.63|5705.13|700
1726839560000|2024-09-20 13:39:20|5705.88|5705.38|5705.63|5705.13|5706.25|5705.75|5705.13|5704.63|555
1726839570000|2024-09-20 13:39:30|5705.5|5705|5706.38|5705.88|5706.38|5705.88|5705.38|5704.88|341
1726839580000|2024-09-20 13:39:40|5706.63|5706.13|5705.38|5704.88|5706.63|5706.13|5704.88|5704.38|885
1726839590000|2024-09-20 13:39:50|5705.5|5705|5705.88|5705.38|5706.13|5705.63|5705.38|5704.88|397
1726839600000|2024-09-20 13:40:00|5705.75|5705.25|5705.38|5704.88|5706.13|5705.63|5704.88|5704.38|1664
1726839610000|2024-09-20 13:40:10|5705.88|5705.38|5704.63|5704.13|5706.13|5705.63|5704.63|5704.13|825
1726839620000|2024-09-20 13:40:20|5704.75|5704.25|5705.63|5705.13|5705.88|5705.38|5704.63|5704.13|921
1726839630000|2024-09-20 13:40:30|5705.88|5705.38|5705.63|5705.13|5706.38|5705.88|5705.63|5705.13|475
1726839640000|2024-09-20 13:40:40|5705.88|5705.38|5705.13|5704.63|5706.13|5705.63|5704.63|5704.13|463
1726839650000|2024-09-20 13:40:50|5705.25|5704.75|5704.88|5704.38|5705.63|5705.13|5704.38|5703.88|396
1726839660000|2024-09-20 13:41:00|5705|5704.5|5704.13|5703.63|5705.13|5704.63|5703.63|5703.13|908
1726839670000|2024-09-20 13:41:10|5704.38|5703.88|5704.38|5703.88|5705.13|5704.63|5704.13|5703.63|621
1726839680000|2024-09-20 13:41:20|5704.13|5703.63|5704.13|5703.63|5704.88|5704.38|5704.13|5703.63|485
1726839690000|2024-09-20 13:41:30|5704.38|5703.88|5705.13|5704.63|5705.38|5704.88|5703.88|5703.38|650
1726839700000|2024-09-20 13:41:40|5704.88|5704.38|5704.13|5703.63|5705.13|5704.63|5704.13|5703.63|409
1726839710000|2024-09-20 13:41:50|5704.25|5703.75|5704.88|5704.38|5705.13|5704.63|5704.13|5703.63|447
1726839720000|2024-09-20 13:42:00|5704.75|5704.25|5705.13|5704.63|5705.13|5704.63|5704.13|5703.63|603
1726839730000|2024-09-20 13:42:10|5705.38|5704.88|5704.38|5703.88|5705.38|5704.88|5704.13|5703.63|519
1726839740000|2024-09-20 13:42:20|5704.63|5704.13|5705.63|5705.13|5705.63|5705.13|5704.38|5703.88|388
1726839750000|2024-09-20 13:42:30|5705.38|5704.88|5704.38|5703.88|5705.38|5704.88|5703.63|5703.13|838
1726839760000|2024-09-20 13:42:40|5704.5|5704|5705.13|5704.63|5705.38|5704.88|5704.38|5703.88|473
1726839770000|2024-09-20 13:42:50|5704.88|5704.38|5705.38|5704.88|5705.63|5705.13|5704.88|5704.38|474
1726839780000|2024-09-20 13:43:00|5705.63|5705.13|5704.88|5704.38|5705.63|5705.13|5704.63|5704.13|554
1726839790000|2024-09-20 13:43:10|5704.75|5704.25|5704|5703.5|5704.88|5704.38|5703.38|5702.88|494
1726839800000|2024-09-20 13:43:20|5703.88|5703.38|5703.88|5703.38|5704.63|5704.13|5703.75|5703.25|559
1726839810000|2024-09-20 13:43:30|5704.13|5703.63|5704.25|5703.75|5704.25|5703.75|5703.63|5703.13|555
1726839820000|2024-09-20 13:43:40|5704.13|5703.63|5703.63|5703.13|5704.88|5704.38|5703.38|5702.88|726
1726839830000|2024-09-20 13:43:50|5703.88|5703.38|5704.38|5703.88|5704.38|5703.88|5703.38|5702.88|754
1726839840000|2024-09-20 13:44:00|5704.13|5703.63|5703.38|5702.88|5704.13|5703.63|5702.88|5702.38|1170
1726839850000|2024-09-20 13:44:10|5703.13|5702.63|5701.63|5701.13|5703.13|5702.63|5701.13|5700.63|1298
1726839860000|2024-09-20 13:44:20|5701.88|5701.38|5701.38|5700.88|5702.38|5701.88|5700.88|5700.38|1077
1726839870000|2024-09-20 13:44:30|5701.13|5700.63|5700.63|5700.13|5701.13|5700.63|5700.38|5699.88|934
1726839880000|2024-09-20 13:44:40|5700.38|5699.88|5701.88|5701.38|5702.13|5701.63|5700.38|5699.88|703
1726839890000|2024-09-20 13:44:50|5701.63|5701.13|5701.13|5700.63|5702.38|5701.88|5701.13|5700.63|631
1726839900000|2024-09-20 13:45:00|5700.88|5700.38|5700.63|5700.13|5701.88|5701.38|5700.13|5699.63|1091
1726839910000|2024-09-20 13:45:10|5700.38|5699.88|5699.13|5698.63|5700.63|5700.13|5699.13|5698.63|794
1726839920000|2024-09-20 13:45:20|5698.88|5698.38|5698.63|5698.13|5699.88|5699.38|5698.13|5697.63|1413
1726839930000|2024-09-20 13:45:30|5698.88|5698.38|5698.88|5698.38|5699.38|5698.88|5698.38|5697.88|726
1726839940000|2024-09-20 13:45:40|5699.13|5698.63|5700.38|5699.88|5700.38|5699.88|5699.13|5698.63|969
1726839950000|2024-09-20 13:45:50|5700.13|5699.63|5699.88|5699.38|5700.13|5699.63|5699.13|5698.63|713
1726839960000|2024-09-20 13:46:00|5699.63|5699.13|5699.38|5698.88|5700.38|5699.88|5699.38|5698.88|802
1726839970000|2024-09-20 13:46:10|5699.5|5699|5699.63|5699.13|5700.38|5699.88|5699.38|5698.88|537
1726839980000|2024-09-20 13:46:20|5699.88|5699.38|5699.13|5698.63|5699.88|5699.38|5699.13|5698.63|617
1726839990000|2024-09-20 13:46:30|5699.25|5698.75|5698.63|5698.13|5699.63|5699.13|5698.38|5697.88|784
1726840000000|2024-09-20 13:46:40|5698.88|5698.38|5698.38|5697.88|5699.38|5698.88|5698.38|5697.88|532
1726840010000|2024-09-20 13:46:50|5698.63|5698.13|5698.38|5697.88|5699.38|5698.88|5698.38|5697.88|782
1726840020000|2024-09-20 13:47:00|5698.63|5698.13|5698.88|5698.38|5699.13|5698.63|5698.38|5697.88|774
1726840030000|2024-09-20 13:47:10|5699.13|5698.63|5697.88|5697.38|5699.13|5698.63|5697.88|5697.38|964
1726840040000|2024-09-20 13:47:20|5698.13|5697.63|5698.13|5697.63|5698.38|5697.88|5697.88|5697.38|642
1726840050000|2024-09-20 13:47:30|5697.88|5697.38|5698.38|5697.88|5698.88|5698.38|5697.88|5697.38|836
1726840060000|2024-09-20 13:47:40|5698.63|5698.13|5699.88|5699.38|5700|5699.5|5698.38|5697.88|975
1726840070000|2024-09-20 13:47:50|5700.13|5699.63|5701.38|5700.88|5701.38|5700.88|5699.63|5699.13|683
1726840080000|2024-09-20 13:48:00|5701.13|5700.63|5702.13|5701.63|5702.63|5702.13|5701.13|5700.63|1395
1726840090000|2024-09-20 13:48:10|5702.38|5701.88|5699.63|5699.13|5702.38|5701.88|5699.63|5699.13|741
1726840100000|2024-09-20 13:48:20|5699.38|5698.88|5700.38|5699.88|5700.63|5700.13|5699.38|5698.88|807
1726840110000|2024-09-20 13:48:30|5700.13|5699.63|5699.63|5699.13|5700.38|5699.88|5699.13|5698.63|545
1726840120000|2024-09-20 13:48:40|5699.38|5698.88|5699.38|5698.88|5699.63|5699.13|5698.88|5698.38|646
1726840130000|2024-09-20 13:48:50|5699.13|5698.63|5699.38|5698.88|5699.63|5699.13|5699.13|5698.63|466
1726840140000|2024-09-20 13:49:00|5699.63|5699.13|5699.88|5699.38|5700|5699.5|5699.38|5698.88|595
1726840150000|2024-09-20 13:49:10|5699.63|5699.13|5699.63|5699.13|5699.63|5699.13|5699.25|5698.75|628
1726840160000|2024-09-20 13:49:20|5699.38|5698.88|5698.88|5698.38|5700.13|5699.63|5698.88|5698.38|928
1726840170000|2024-09-20 13:49:30|5699.13|5698.63|5698.88|5698.38|5699.13|5698.63|5698.63|5698.13|1181
1726840180000|2024-09-20 13:49:40|5698.63|5698.13|5698.63|5698.13|5698.63|5698.13|5698.38|5697.88|626
1726840190000|2024-09-20 13:49:50|5698.88|5698.38|5698.38|5697.88|5698.88|5698.38|5698.38|5697.88|340
1726840200000|2024-09-20 13:50:00|5698.63|5698.13|5700.88|5700.38|5701.38|5700.88|5698.63|5698.13|1426
1726840210000|2024-09-20 13:50:10|5701.13|5700.63|5700.63|5700.13|5701.38|5700.88|5700.38|5699.88|662
1726840220000|2024-09-20 13:50:20|5700.5|5700|5700.63|5700.13|5701.38|5700.88|5700.38|5699.88|434
1726840230000|2024-09-20 13:50:30|5700.38|5699.88|5700.13|5699.63|5700.63|5700.13|5699.38|5698.88|820
1726840240000|2024-09-20 13:50:40|5700.63|5700.13|5701.88|5701.38|5702.38|5701.88|5700.63|5700.13|834
1726840250000|2024-09-20 13:50:50|5701.63|5701.13|5702.13|5701.63|5702.38|5701.88|5701.63|5701.13|554
1726840260000|2024-09-20 13:51:00|5702.63|5702.13|5702.63|5702.13|5703.38|5702.88|5702.13|5701.63|1403
1726840270000|2024-09-20 13:51:10|5702.38|5701.88|5701.63|5701.13|5702.63|5702.13|5701.63|5701.13|753
1726840280000|2024-09-20 13:51:20|5701.88|5701.38|5701.63|5701.13|5701.88|5701.38|5701.13|5700.63|639
1726840290000|2024-09-20 13:51:30|5701.38|5700.88|5701.13|5700.63|5701.38|5700.88|5700.88|5700.38|690
1726840300000|2024-09-20 13:51:40|5701.25|5700.75|5701.13|5700.63|5701.25|5700.75|5700.38|5699.88|664
1726840310000|2024-09-20 13:51:50|5700.88|5700.38|5701.38|5700.88|5701.38|5700.88|5700.88|5700.38|505
1726840320000|2024-09-20 13:52:00|5701.13|5700.63|5701.13|5700.63|5701.38|5700.88|5700.38|5699.88|815
1726840330000|2024-09-20 13:52:10|5700.88|5700.38|5699.88|5699.38|5700.88|5700.38|5698.88|5698.38|2377
1726840340000|2024-09-20 13:52:20|5700.13|5699.63|5701.63|5701.13|5701.88|5701.38|5700.13|5699.63|1228
1726840350000|2024-09-20 13:52:30|5701.38|5700.88|5701.63|5701.13|5701.88|5701.38|5701.38|5700.88|747
1726840360000|2024-09-20 13:52:40|5701.38|5700.88|5701.38|5700.88|5701.88|5701.38|5701.13|5700.63|512
1726840370000|2024-09-20 13:52:50|5701.88|5701.38|5700.88|5700.38|5702.13|5701.63|5700.88|5700.38|672
1726840380000|2024-09-20 13:53:00|5700.38|5699.88|5699.63|5699.13|5700.38|5699.88|5699.38|5698.88|799
1726840390000|2024-09-20 13:53:10|5699.88|5699.38|5699.63|5699.13|5699.88|5699.38|5699.38|5698.88|298
1726840400000|2024-09-20 13:53:20|5699.75|5699.25|5699.63|5699.13|5700.13|5699.63|5699.63|5699.13|239
1726840410000|2024-09-20 13:53:30|5699.38|5698.88|5699.78|5699.28|5700.06|5699.56|5699.38|5698.88|494
1726840420000|2024-09-20 13:53:40|5699.9|5699.4|5700.28|5699.78|5700.53|5700.03|5699.78|5699.28|218
1726840430000|2024-09-20 13:53:50|5700.03|5699.53|5700.03|5699.53|5700.28|5699.78|5699.78|5699.28|410
1726840440000|2024-09-20 13:54:00|5700.15|5699.65|5700.53|5700.03|5700.78|5700.28|5700.15|5699.65|435
1726840450000|2024-09-20 13:54:10|5700.28|5699.78|5700.03|5699.53|5700.28|5699.78|5699.28|5698.78|814
1726840460000|2024-09-20 13:54:20|5699.78|5699.28|5699.53|5699.03|5700.28|5699.78|5699.28|5698.78|259
1726840470000|2024-09-20 13:54:30|5699.28|5698.78|5699.28|5698.78|5699.28|5698.78|5699.28|5698.78|388
1726840480000|2024-09-20 13:54:40|5699.53|5699.03|5699.03|5698.53|5699.78|5699.28|5699.03|5698.53|538
1726840490000|2024-09-20 13:54:50|5699.28|5698.78|5699.28|5698.78|5699.28|5698.78|5699.03|5698.53|407
1726840500000|2024-09-20 13:55:00|5699.03|5698.53|5699.03|5698.53|5699.28|5698.78|5698.78|5698.28|649
1726840510000|2024-09-20 13:55:10|5698.78|5698.28|5699.78|5699.28|5700.15|5699.65|5698.53|5698.03|652
1726840520000|2024-09-20 13:55:20|5700.03|5699.53|5699.53|5699.03|5700.28|5699.78|5699.28|5698.78|473
1726840530000|2024-09-20 13:55:30|5699.4|5698.9|5699.53|5699.03|5699.78|5699.28|5699.28|5698.78|330
1726840540000|2024-09-20 13:55:40|5699.28|5698.78|5699.28|5698.78|5699.53|5699.03|5699.03|5698.53|506
1726840550000|2024-09-20 13:55:50|5699.4|5698.9|5699.53|5699.03|5699.78|5699.28|5699.28|5698.78|373
1726840560000|2024-09-20 13:56:00|5699.28|5698.78|5698.78|5698.28|5699.28|5698.78|5698.78|5698.28|871
1726840570000|2024-09-20 13:56:10|5699.03|5698.53|5699.53|5699.03|5699.53|5699.03|5698.78|5698.28|475
1726840580000|2024-09-20 13:56:20|5699.28|5698.78|5700.78|5700.28|5700.78|5700.28|5699.28|5698.78|673
1726840590000|2024-09-20 13:56:30|5700.53|5700.03|5700.28|5699.78|5700.53|5700.03|5699.53|5699.03|533
1726840600000|2024-09-20 13:56:40|5700.03|5699.53|5699.78|5699.28|5700.28|5699.78|5699.28|5698.78|583
1726840610000|2024-09-20 13:56:50|5699.28|5698.78|5699.78|5699.28|5699.78|5699.28|5699.03|5698.53|590
1726840620000|2024-09-20 13:57:00|5699.53|5699.03|5699.28|5698.78|5699.53|5699.03|5699.03|5698.53|330
1726840630000|2024-09-20 13:57:10|5699.53|5699.03|5699.03|5698.53|5699.78|5699.28|5699.03|5698.53|407
1726840640000|2024-09-20 13:57:20|5698.78|5698.28|5698.53|5698.03|5698.78|5698.28|5698.28|5697.78|743
1726840650000|2024-09-20 13:57:30|5698.28|5697.78|5698.53|5698.03|5698.53|5698.03|5698.28|5697.78|286
1726840660000|2024-09-20 13:57:40|5698.78|5698.28|5698.53|5698.03|5698.78|5698.28|5698.28|5697.78|362
1726840670000|2024-09-20 13:57:50|5698.28|5697.78|5698.53|5698.03|5698.53|5698.03|5698.28|5697.78|204
1726840680000|2024-09-20 13:58:00|5698.28|5697.78|5698.53|5698.03|5699.28|5698.78|5698.28|5697.78|938
1726840690000|2024-09-20 13:58:10|5698.28|5697.78|5696.28|5695.78|5698.53|5698.03|5694.53|5694.03|5437
1726840700000|2024-09-20 13:58:20|5696.15|5695.65|5696.53|5696.03|5697.03|5696.53|5696.03|5695.53|953
1726840710000|2024-09-20 13:58:30|5696.28|5695.78|5696.28|5695.78|5696.53|5696.03|5696.03|5695.53|644
1726840720000|2024-09-20 13:58:40|5696.53|5696.03|5697.03|5696.53|5697.03|5696.53|5696.28|5695.78|511
1726840730000|2024-09-20 13:58:50|5696.78|5696.28|5696.78|5696.28|5697.03|5696.53|5696.53|5696.03|323
1726840740000|2024-09-20 13:59:00|5696.53|5696.03|5697.03|5696.53|5697.28|5696.78|5696.53|5696.03|725
1726840750000|2024-09-20 13:59:10|5696.78|5696.28|5696.28|5695.78|5696.78|5696.28|5696.03|5695.53|509
1726840760000|2024-09-20 13:59:20|5696.03|5695.53|5692.78|5692.28|5696.03|5695.53|5692.78|5692.28|1346
1726840770000|2024-09-20 13:59:30|5693.03|5692.53|5693.28|5692.78|5693.65|5693.15|5692.28|5691.78|1177
1726840780000|2024-09-20 13:59:40|5693.53|5693.03|5693.78|5693.28|5694.28|5693.78|5693.28|5692.78|526
1726840790000|2024-09-20 13:59:50|5693.53|5693.03|5694.53|5694.03|5694.65|5694.15|5693.28|5692.78|712
1726840800000|2024-09-20 14:00:00|5694.03|5693.53|5695.53|5695.03|5695.53|5695.03|5693.78|5693.28|1550
1726840810000|2024-09-20 14:00:10|5695.28|5694.78|5693.53|5693.03|5695.28|5694.78|5693.28|5692.78|1139
1726840820000|2024-09-20 14:00:20|5693.28|5692.78|5692.28|5691.78|5693.78|5693.28|5692.03|5691.53|1333
1726840830000|2024-09-20 14:00:30|5692.53|5692.03|5692.03|5691.53|5693.03|5692.53|5691.78|5691.28|919
1726840840000|2024-09-20 14:00:40|5691.78|5691.28|5692.28|5691.78|5692.53|5692.03|5691.53|5691.03|659
1726840850000|2024-09-20 14:00:50|5692.03|5691.53|5691.03|5690.53|5692.03|5691.53|5690.78|5690.28|1538
1726840860000|2024-09-20 14:01:00|5690.78|5690.28|5691.53|5691.03|5692.28|5691.78|5690.53|5690.03|1237
1726840870000|2024-09-20 14:01:10|5691.78|5691.28|5692.78|5692.28|5692.78|5692.28|5691.53|5691.03|900
1726840880000|2024-09-20 14:01:20|5692.53|5692.03|5693.28|5692.78|5693.28|5692.78|5692.53|5692.03|622
1726840890000|2024-09-20 14:01:30|5693.53|5693.03|5695.03|5694.53|5695.03|5694.53|5693.28|5692.78|739
1726840900000|2024-09-20 14:01:40|5694.78|5694.28|5695.03|5694.53|5695.03|5694.53|5694.28|5693.78|507
1726840910000|2024-09-20 14:01:50|5694.78|5694.28|5695.53|5695.03|5695.53|5695.03|5694.78|5694.28|616
1726840920000|2024-09-20 14:02:00|5695.28|5694.78|5694.28|5693.78|5695.78|5695.28|5694.28|5693.78|711
1726840930000|2024-09-20 14:02:10|5694.03|5693.53|5693.53|5693.03|5694.28|5693.78|5693.28|5692.78|537
1726840940000|2024-09-20 14:02:20|5693.28|5692.78|5693.78|5693.28|5693.78|5693.28|5692.78|5692.28|532
1726840950000|2024-09-20 14:02:30|5693.53|5693.03|5693.78|5693.28|5693.9|5693.4|5693.03|5692.53|553
1726840960000|2024-09-20 14:02:40|5693.9|5693.4|5693.78|5693.28|5694.78|5694.28|5693.53|5693.03|731
1726840970000|2024-09-20 14:02:50|5693.53|5693.03|5693.53|5693.03|5694.03|5693.53|5693.28|5692.78|385
1726840980000|2024-09-20 14:03:00|5693.28|5692.78|5694.28|5693.78|5694.53|5694.03|5693.03|5692.53|1015
1726840990000|2024-09-20 14:03:10|5694.03|5693.53|5693.78|5693.28|5694.53|5694.03|5693.78|5693.28|1053
1726841000000|2024-09-20 14:03:20|5694.03|5693.53|5695.03|5694.53|5695.03|5694.53|5693.78|5693.28|590
1726841010000|2024-09-20 14:03:30|5695.28|5694.78|5695.78|5695.28|5695.78|5695.28|5695.03|5694.53|494
1726841020000|2024-09-20 14:03:40|5695.4|5694.9|5696.53|5696.03|5696.53|5696.03|5695.28|5694.78|835
1726841030000|2024-09-20 14:03:50|5696.28|5695.78|5696.28|5695.78|5696.53|5696.03|5695.53|5695.03|1005
1726841040000|2024-09-20 14:04:00|5696.53|5696.03|5695.28|5694.78|5696.53|5696.03|5695.28|5694.78|498
1726841050000|2024-09-20 14:04:10|5695.03|5694.53|5695.28|5694.78|5696.03|5695.53|5695.03|5694.53|480
1726841060000|2024-09-20 14:04:20|5695.03|5694.53|5695.78|5695.28|5695.78|5695.28|5694.9|5694.4|316
1726841070000|2024-09-20 14:04:30|5695.53|5695.03|5695.28|5694.78|5695.53|5695.03|5694.78|5694.28|690
1726841080000|2024-09-20 14:04:40|5695.15|5694.65|5694.53|5694.03|5695.28|5694.78|5694.28|5693.78|407
1726841090000|2024-09-20 14:04:50|5694.78|5694.28|5695.03|5694.53|5695.03|5694.53|5694.53|5694.03|447
1726841100000|2024-09-20 14:05:00|5694.53|5694.03|5695.28|5694.78|5695.53|5695.03|5694.53|5694.03|562
1726841110000|2024-09-20 14:05:10|5694.78|5694.28|5696.53|5696.03|5696.78|5696.28|5694.78|5694.28|709
1726841120000|2024-09-20 14:05:20|5696.4|5695.9|5695.53|5695.03|5696.53|5696.03|5695.28|5694.78|438
1726841130000|2024-09-20 14:05:30|5695.28|5694.78|5695.28|5694.78|5695.78|5695.28|5695.03|5694.53|378
1726841140000|2024-09-20 14:05:40|5695.53|5695.03|5695.03|5694.53|5695.53|5695.03|5695.03|5694.53|252
1726841150000|2024-09-20 14:05:50|5694.78|5694.28|5695.28|5694.78|5695.28|5694.78|5694.53|5694.03|316
1726841160000|2024-09-20 14:06:00|5695.03|5694.53|5694.28|5693.78|5695.03|5694.53|5693.78|5693.28|698
1726841170000|2024-09-20 14:06:10|5694.53|5694.03|5695.53|5695.03|5695.78|5695.28|5694.53|5694.03|391
1726841180000|2024-09-20 14:06:20|5695.28|5694.78|5695.53|5695.03|5695.53|5695.03|5694.78|5694.28|278
1726841190000|2024-09-20 14:06:30|5695.78|5695.28|5694.78|5694.28|5695.78|5695.28|5694.78|5694.28|242
1726841200000|2024-09-20 14:06:40|5694.65|5694.15|5694.65|5694.15|5695.03|5694.53|5694.28|5693.78|439
1726841210000|2024-09-20 14:06:50|5694.78|5694.28|5695.53|5695.03|5696.03|5695.53|5694.78|5694.28|395
1726841220000|2024-09-20 14:07:00|5695.28|5694.78|5695.78|5695.28|5696.03|5695.53|5695.03|5694.53|732
1726841230000|2024-09-20 14:07:10|5696.03|5695.53|5696.28|5695.78|5696.53|5696.03|5696.03|5695.53|374
1726841240000|2024-09-20 14:07:20|5696.53|5696.03|5696.28|5695.78|5696.53|5696.03|5696.28|5695.78|454
1726841250000|2024-09-20 14:07:30|5696.53|5696.03|5695.28|5694.78|5696.53|5696.03|5695.28|5694.78|710
1726841260000|2024-09-20 14:07:40|5694.78|5694.28|5694.03|5693.53|5694.78|5694.28|5694.03|5693.53|662
1726841270000|2024-09-20 14:07:50|5693.65|5693.15|5694.78|5694.28|5695.03|5694.53|5693.53|5693.03|606
1726841280000|2024-09-20 14:08:00|5695.03|5694.53|5695.28|5694.78|5695.28|5694.78|5695.03|5694.53|308
1726841290000|2024-09-20 14:08:10|5695.03|5694.53|5694.78|5694.28|5695.28|5694.78|5694.78|5694.28|545
1726841300000|2024-09-20 14:08:20|5695.03|5694.53|5695.03|5694.53|5695.28|5694.78|5694.78|5694.28|416
1726841310000|2024-09-20 14:08:30|5695.28|5694.78|5695.03|5694.53|5695.28|5694.78|5694.78|5694.28|319
1726841320000|2024-09-20 14:08:40|5695.28|5694.78|5695.03|5694.53|5695.78|5695.28|5695.03|5694.53|369
1726841330000|2024-09-20 14:08:50|5695.28|5694.78|5695.78|5695.28|5696.03|5695.53|5695.03|5694.53|433
1726841340000|2024-09-20 14:09:00|5695.53|5695.03|5695.28|5694.78|5695.53|5695.03|5695.15|5694.65|348
1726841350000|2024-09-20 14:09:10|5695.03|5694.53|5694.53|5694.03|5695.03|5694.53|5693.28|5692.78|2015
1726841360000|2024-09-20 14:09:20|5694.28|5693.78|5695.53|5695.03|5695.53|5695.03|5694.28|5693.78|414
1726841370000|2024-09-20 14:09:30|5695.78|5695.28|5695.03|5694.53|5696.03|5695.53|5694.78|5694.28|416
1726841380000|2024-09-20 14:09:40|5694.78|5694.28|5693.78|5693.28|5694.78|5694.28|5693.28|5692.78|579
1726841390000|2024-09-20 14:09:50|5693.9|5693.4|5694.28|5693.78|5694.28|5693.78|5693.78|5693.28|223
1726841400000|2024-09-20 14:10:00|5694.16|5693.66|5695.41|5694.91|5695.66|5695.16|5693.91|5693.41|685
1726841410000|2024-09-20 14:10:10|5695.66|5695.16|5695.16|5694.66|5695.66|5695.16|5694.16|5693.66|493
1726841420000|2024-09-20 14:10:20|5694.91|5694.41|5693.91|5693.41|5694.91|5694.41|5693.66|5693.16|445
1726841430000|2024-09-20 14:10:30|5694.16|5693.66|5691.91|5691.41|5694.16|5693.66|5691.91|5691.41|1987
1726841440000|2024-09-20 14:10:40|5691.41|5690.91|5692.16|5691.66|5692.41|5691.91|5691.41|5690.91|907
1726841450000|2024-09-20 14:10:50|5691.91|5691.41|5691.41|5690.91|5691.91|5691.41|5690.41|5689.91|710
1726841460000|2024-09-20 14:11:00|5691.16|5690.66|5691.41|5690.91|5691.66|5691.16|5689.66|5689.16|914
1726841470000|2024-09-20 14:11:10|5691.66|5691.16|5691.91|5691.41|5692.16|5691.66|5691.16|5690.66|565
1726841480000|2024-09-20 14:11:20|5692.16|5691.66|5692.66|5692.16|5692.66|5692.16|5691.91|5691.41|453
1726841490000|2024-09-20 14:11:30|5692.41|5691.91|5691.41|5690.91|5692.66|5692.16|5690.91|5690.41|559
1726841500000|2024-09-20 14:11:40|5691.53|5691.03|5691.16|5690.66|5691.66|5691.16|5690.41|5689.91|521
1726841510000|2024-09-20 14:11:50|5690.91|5690.41|5690.91|5690.41|5691.16|5690.66|5690.16|5689.66|404
1726841520000|2024-09-20 14:12:00|5691.03|5690.53|5691.41|5690.91|5691.41|5690.91|5690.66|5690.16|738
1726841530000|2024-09-20 14:12:10|5691.16|5690.66|5690.91|5690.41|5691.41|5690.91|5690.41|5689.91|733
1726841540000|2024-09-20 14:12:20|5690.78|5690.28|5689.16|5688.66|5691.16|5690.66|5688.66|5688.16|1462
1726841550000|2024-09-20 14:12:30|5689.41|5688.91|5690.41|5689.91|5690.66|5690.16|5689.41|5688.91|395
1726841560000|2024-09-20 14:12:40|5690.16|5689.66|5688.41|5687.91|5690.41|5689.91|5688.41|5687.91|2041
1726841570000|2024-09-20 14:12:50|5688.28|5687.78|5688.91|5688.41|5689.66|5689.16|5688.28|5687.78|700
1726841580000|2024-09-20 14:13:00|5687.66|5687.16|5687.41|5686.91|5688.16|5687.66|5686.91|5686.41|1999
1726841590000|2024-09-20 14:13:10|5687.16|5686.66|5687.41|5686.91|5687.66|5687.16|5686.91|5686.41|818
1726841600000|2024-09-20 14:13:20|5687.53|5687.03|5688.41|5687.91|5688.41|5687.91|5687.16|5686.66|834
1726841610000|2024-09-20 14:13:30|5688.16|5687.66|5687.91|5687.41|5688.66|5688.16|5687.91|5687.41|508
1726841620000|2024-09-20 14:13:40|5688.03|5687.53|5688.66|5688.16|5688.91|5688.41|5687.41|5686.91|835
1726841630000|2024-09-20 14:13:50|5688.41|5687.91|5687.66|5687.16|5688.66|5688.16|5687.41|5686.91|713
1726841640000|2024-09-20 14:14:00|5687.41|5686.91|5687.41|5686.91|5687.66|5687.16|5687.16|5686.66|547
1726841650000|2024-09-20 14:14:10|5687.66|5687.16|5688.78|5688.28|5688.91|5688.41|5687.41|5686.91|854
1726841660000|2024-09-20 14:14:20|5688.66|5688.16|5689.91|5689.41|5689.91|5689.41|5688.41|5687.91|638
1726841670000|2024-09-20 14:14:30|5689.66|5689.16|5688.41|5687.91|5689.66|5689.16|5688.41|5687.91|672
1726841680000|2024-09-20 14:14:40|5688.28|5687.78|5688.66|5688.16|5688.78|5688.28|5687.91|5687.41|524
1726841690000|2024-09-20 14:14:50|5688.41|5687.91|5688.66|5688.16|5688.91|5688.41|5688.41|5687.91|466
1726841700000|2024-09-20 14:15:00|5688.41|5687.91|5690.16|5689.66|5690.16|5689.66|5688.41|5687.91|992
1726841710000|2024-09-20 14:15:10|5689.91|5689.41|5688.91|5688.41|5689.91|5689.41|5688.41|5687.91|510
1726841720000|2024-09-20 14:15:20|5688.66|5688.16|5688.66|5688.16|5689.16|5688.66|5688.41|5687.91|402
1726841730000|2024-09-20 14:15:30|5688.53|5688.03|5689.41|5688.91|5689.41|5688.91|5688.41|5687.91|443
1726841740000|2024-09-20 14:15:40|5689.28|5688.78|5689.66|5689.16|5689.66|5689.16|5688.41|5687.91|470
1726841750000|2024-09-20 14:15:50|5689.91|5689.41|5688.66|5688.16|5689.91|5689.41|5688.41|5687.91|450
1726841760000|2024-09-20 14:16:00|5688.91|5688.41|5689.66|5689.16|5690.16|5689.66|5688.41|5687.91|536
1726841770000|2024-09-20 14:16:10|5689.91|5689.41|5689.66|5689.16|5689.91|5689.41|5689.41|5688.91|332
1726841780000|2024-09-20 14:16:20|5689.41|5688.91|5688.91|5688.41|5689.41|5688.91|5688.91|5688.41|352
1726841790000|2024-09-20 14:16:30|5689.41|5688.91|5689.91|5689.41|5690.16|5689.66|5689.41|5688.91|338
1726841800000|2024-09-20 14:16:40|5689.66|5689.16|5689.41|5688.91|5690.41|5689.91|5689.41|5688.91|381
1726841810000|2024-09-20 14:16:50|5689.16|5688.66|5689.66|5689.16|5689.91|5689.41|5689.16|5688.66|311
1726841820000|2024-09-20 14:17:00|5690.03|5689.53|5690.66|5690.16|5690.66|5690.16|5689.91|5689.41|727
1726841830000|2024-09-20 14:17:10|5690.91|5690.41|5690.66|5690.16|5690.91|5690.41|5690.41|5689.91|538
1726841840000|2024-09-20 14:17:20|5690.91|5690.41|5692.16|5691.66|5692.41|5691.91|5690.91|5690.41|1087
1726841850000|2024-09-20 14:17:30|5692.03|5691.53|5691.91|5691.41|5692.41|5691.91|5691.91|5691.41|638
1726841860000|2024-09-20 14:17:40|5692.16|5691.66|5691.66|5691.16|5692.16|5691.66|5691.41|5690.91|510
1726841870000|2024-09-20 14:17:50|5691.53|5691.03|5691.91|5691.41|5692.16|5691.66|5691.41|5690.91|519
1726841880000|2024-09-20 14:18:00|5692.16|5691.66|5694.66|5694.16|5694.66|5694.16|5692.03|5691.53|1367
1726841890000|2024-09-20 14:18:10|5694.41|5693.91|5695.41|5694.91|5696.16|5695.66|5694.16|5693.66|1103
1726841900000|2024-09-20 14:18:20|5695.16|5694.66|5695.41|5694.91|5695.41|5694.91|5694.91|5694.41|488
1726841910000|2024-09-20 14:18:30|5695.16|5694.66|5695.41|5694.91|5695.66|5695.16|5694.91|5694.41|760
1726841920000|2024-09-20 14:18:40|5695.66|5695.16|5695.41|5694.91|5695.91|5695.41|5695.41|5694.91|652
1726841930000|2024-09-20 14:18:50|5695.66|5695.16|5694.91|5694.41|5695.66|5695.16|5694.91|5694.41|481
1726841940000|2024-09-20 14:19:00|5694.41|5693.91|5694.66|5694.16|5694.91|5694.41|5694.41|5693.91|620
1726841950000|2024-09-20 14:19:10|5694.91|5694.41|5693.91|5693.41|5694.91|5694.41|5693.91|5693.41|401
1726841960000|2024-09-20 14:19:20|5694.16|5693.66|5693.91|5693.41|5694.41|5693.91|5693.91|5693.41|350
1726841970000|2024-09-20 14:19:30|5694.16|5693.66|5693.91|5693.41|5694.66|5694.16|5693.66|5693.16|330
1726841980000|2024-09-20 14:19:40|5693.66|5693.16|5694.41|5693.91|5695.16|5694.66|5693.66|5693.16|422
1726841990000|2024-09-20 14:19:50|5694.66|5694.16|5695.16|5694.66|5695.28|5694.78|5694.66|5694.16|303
1726842000000|2024-09-20 14:20:00|5694.91|5694.41|5694.41|5693.91|5695.41|5694.91|5694.41|5693.91|514
1726842010000|2024-09-20 14:20:10|5694.66|5694.16|5695.41|5694.91|5695.91|5695.41|5694.41|5693.91|596
1726842020000|2024-09-20 14:20:20|5695.66|5695.16|5696.41|5695.91|5696.41|5695.91|5695.66|5695.16|598
1726842030000|2024-09-20 14:20:30|5696.53|5696.03|5696.91|5696.41|5697.16|5696.66|5696.41|5695.91|718
1726842040000|2024-09-20 14:20:40|5696.66|5696.16|5695.91|5695.41|5697.16|5696.66|5695.91|5695.41|907
1726842050000|2024-09-20 14:20:50|5695.66|5695.16|5696.91|5696.41|5697.16|5696.66|5695.66|5695.16|872
1726842060000|2024-09-20 14:21:00|5696.66|5696.16|5696.41|5695.91|5697.03|5696.53|5695.91|5695.41|738
1726842070000|2024-09-20 14:21:10|5696.66|5696.16|5696.16|5695.66|5696.66|5696.16|5695.91|5695.41|542
1726842080000|2024-09-20 14:21:20|5695.91|5695.41|5696.41|5695.91|5696.41|5695.91|5695.91|5695.41|432
1726842090000|2024-09-20 14:21:30|5696.66|5696.16|5695.91|5695.41|5696.66|5696.16|5695.91|5695.41|315
1726842100000|2024-09-20 14:21:40|5695.78|5695.28|5696.41|5695.91|5696.91|5696.41|5695.78|5695.28|478
1726842110000|2024-09-20 14:21:50|5696.16|5695.66|5695.91|5695.41|5696.41|5695.91|5695.66|5695.16|394
1726842120000|2024-09-20 14:22:00|5695.66|5695.16|5695.91|5695.41|5696.16|5695.66|5695.41|5694.91|405
1726842130000|2024-09-20 14:22:10|5695.66|5695.16|5696.16|5695.66|5696.41|5695.91|5695.41|5694.91|384
1726842140000|2024-09-20 14:22:20|5695.41|5694.91|5694.91|5694.41|5695.41|5694.91|5694.41|5693.91|1018
1726842150000|2024-09-20 14:22:30|5694.66|5694.16|5695.41|5694.91|5695.66|5695.16|5694.66|5694.16|791
1726842160000|2024-09-20 14:22:40|5694.91|5694.41|5695.66|5695.16|5695.66|5695.16|5694.91|5694.41|314
1726842170000|2024-09-20 14:22:50|5695.41|5694.91|5694.41|5693.91|5695.66|5695.16|5694.41|5693.91|447
1726842180000|2024-09-20 14:23:00|5694.66|5694.16|5695.66|5695.16|5695.91|5695.41|5694.41|5693.91|517
1726842190000|2024-09-20 14:23:10|5695.53|5695.03|5695.91|5695.41|5695.91|5695.41|5695.16|5694.66|390
1726842200000|2024-09-20 14:23:20|5696.16|5695.66|5697.28|5696.78|5697.28|5696.78|5696.16|5695.66|468
1726842210000|2024-09-20 14:23:30|5697.41|5696.91|5696.91|5696.41|5698.16|5697.66|5696.91|5696.41|1347
1726842220000|2024-09-20 14:23:40|5697.03|5696.53|5695.91|5695.41|5697.16|5696.66|5695.91|5695.41|985
1726842230000|2024-09-20 14:23:50|5696.03|5695.53|5696.91|5696.41|5696.91|5696.41|5695.66|5695.16|227
1726842240000|2024-09-20 14:24:00|5697.16|5696.66|5696.91|5696.41|5697.78|5697.28|5696.91|5696.41|450
1726842250000|2024-09-20 14:24:10|5697.16|5696.66|5697.66|5697.16|5697.91|5697.41|5697.16|5696.66|436
1726842260000|2024-09-20 14:24:20|5697.41|5696.91|5697.41|5696.91|5697.91|5697.41|5697.16|5696.66|322
1726842270000|2024-09-20 14:24:30|5697.16|5696.66|5696.91|5696.41|5697.66|5697.16|5696.66|5696.16|519
1726842280000|2024-09-20 14:24:40|5697.16|5696.66|5696.66|5696.16|5697.16|5696.66|5696.16|5695.66|433
1726842290000|2024-09-20 14:24:50|5696.91|5696.41|5697.16|5696.66|5697.41|5696.91|5696.41|5695.91|406
1726842300000|2024-09-20 14:25:00|5697.41|5696.91|5698.16|5697.66|5698.16|5697.66|5696.91|5696.41|762
1726842310000|2024-09-20 14:25:10|5698.41|5697.91|5698.66|5698.16|5699.41|5698.91|5698.41|5697.91|949
1726842320000|2024-09-20 14:25:20|5698.41|5697.91|5698.66|5698.16|5698.66|5698.16|5698.16|5697.66|343
1726842330000|2024-09-20 14:25:30|5698.41|5697.91|5698.41|5697.91|5698.91|5698.41|5698.41|5697.91|404
1726842340000|2024-09-20 14:25:40|5698.66|5698.16|5697.66|5697.16|5698.91|5698.41|5697.66|5697.16|510
1726842350000|2024-09-20 14:25:50|5697.41|5696.91|5697.41|5696.91|5698.16|5697.66|5697.16|5696.66|679
1726842360000|2024-09-20 14:26:00|5697.16|5696.66|5697.53|5697.03|5697.53|5697.03|5696.41|5695.91|623
1726842370000|2024-09-20 14:26:10|5697.41|5696.91|5698.16|5697.66|5698.16|5697.66|5697.41|5696.91|473
1726842380000|2024-09-20 14:26:20|5698.41|5697.91|5698.66|5698.16|5698.91|5698.41|5698.16|5697.66|521
1726842390000|2024-09-20 14:26:30|5698.91|5698.41|5698.66|5698.16|5699.03|5698.53|5698.66|5698.16|718
1726842400000|2024-09-20 14:26:40|5698.91|5698.41|5698.66|5698.16|5699.41|5698.91|5698.66|5698.16|599
1726842410000|2024-09-20 14:26:50|5698.53|5698.03|5697.66|5697.16|5698.91|5698.41|5697.66|5697.16|623
1726842420000|2024-09-20 14:27:00|5697.41|5696.91|5698.16|5697.66|5698.41|5697.91|5697.41|5696.91|410
1726842430000|2024-09-20 14:27:10|5698.03|5697.53|5697.16|5696.66|5698.16|5697.66|5696.66|5696.16|607
1726842440000|2024-09-20 14:27:20|5697.41|5696.91|5697.16|5696.66|5697.41|5696.91|5697.16|5696.66|150
1726842450000|2024-09-20 14:27:30|5697.28|5696.78|5696.66|5696.16|5697.66|5697.16|5696.66|5696.16|258
1726842460000|2024-09-20 14:27:40|5696.41|5695.91|5695.91|5695.41|5696.41|5695.91|5695.91|5695.41|515
1726842470000|2024-09-20 14:27:50|5696.16|5695.66|5696.66|5696.16|5697.16|5696.66|5696.16|5695.66|499
1726842480000|2024-09-20 14:28:00|5696.41|5695.91|5696.03|5695.53|5696.53|5696.03|5695.91|5695.41|500
1726842490000|2024-09-20 14:28:10|5695.91|5695.41|5695.66|5695.16|5696.66|5696.16|5695.66|5695.16|423
1726842500000|2024-09-20 14:28:20|5695.78|5695.28|5695.91|5695.41|5696.16|5695.66|5695.66|5695.16|264
1726842510000|2024-09-20 14:28:30|5696.41|5695.91|5696.66|5696.16|5696.66|5696.16|5696.41|5695.91|589
1726842520000|2024-09-20 14:28:40|5696.41|5695.91|5696.66|5696.16|5696.66|5696.16|5696.16|5695.66|583
1726842530000|2024-09-20 14:28:50|5696.91|5696.41|5696.41|5695.91|5696.91|5696.41|5696.41|5695.91|273
1726842540000|2024-09-20 14:29:00|5696.66|5696.16|5696.16|5695.66|5696.66|5696.16|5696.16|5695.66|553
1726842550000|2024-09-20 14:29:10|5696.41|5695.91|5696.16|5695.66|5696.53|5696.03|5695.91|5695.41|325
1726842560000|2024-09-20 14:29:20|5695.91|5695.41|5696.16|5695.66|5696.66|5696.16|5695.91|5695.41|459
1726842570000|2024-09-20 14:29:30|5695.91|5695.41|5695.91|5695.41|5696.41|5695.91|5695.91|5695.41|327
1726842580000|2024-09-20 14:29:40|5695.66|5695.16|5695.66|5695.16|5695.66|5695.16|5695.41|5694.91|455
1726842590000|2024-09-20 14:29:50|5695.53|5695.03|5695.28|5694.78|5695.66|5695.16|5695.16|5694.66|678
1726842600000|2024-09-20 14:30:00|5695.41|5694.91|5695.16|5694.66|5695.91|5695.41|5695.16|5694.66|509
1726842610000|2024-09-20 14:30:10|5694.91|5694.41|5695.03|5694.53|5695.41|5694.91|5694.41|5693.91|1052
1726842620000|2024-09-20 14:30:20|5695.16|5694.66|5695.41|5694.91|5695.66|5695.16|5694.41|5693.91|763
1726842630000|2024-09-20 14:30:30|5695.53|5695.03|5695.91|5695.41|5695.91|5695.41|5695.41|5694.91|290
1726842640000|2024-09-20 14:30:40|5695.66|5695.16|5695.41|5694.91|5696.28|5695.78|5695.28|5694.78|431
1726842650000|2024-09-20 14:30:50|5695.53|5695.03|5694.16|5693.66|5695.53|5695.03|5694.16|5693.66|683
1726842660000|2024-09-20 14:31:00|5694.41|5693.91|5693.16|5692.66|5694.41|5693.91|5691.66|5691.16|1679
1726842670000|2024-09-20 14:31:10|5693.66|5693.16|5693.78|5693.28|5693.78|5693.28|5693.16|5692.66|668
1726842680000|2024-09-20 14:31:20|5693.66|5693.16|5693.41|5692.91|5693.91|5693.41|5693.16|5692.66|500
1726842690000|2024-09-20 14:31:30|5693.66|5693.16|5693.66|5693.16|5693.91|5693.41|5693.41|5692.91|480
1726842700000|2024-09-20 14:31:40|5693.78|5693.28|5693.78|5693.28|5693.78|5693.28|5693.41|5692.91|273
1726842710000|2024-09-20 14:31:50|5693.66|5693.16|5693.16|5692.66|5693.91|5693.41|5693.16|5692.66|548
1726842720000|2024-09-20 14:32:00|5692.91|5692.41|5693.16|5692.66|5693.41|5692.91|5692.66|5692.16|427
1726842730000|2024-09-20 14:32:10|5693.03|5692.53|5692.41|5691.91|5693.41|5692.91|5692.16|5691.66|579
1726842740000|2024-09-20 14:32:20|5692.66|5692.16|5693.16|5692.66|5693.16|5692.66|5692.41|5691.91|305
1726842750000|2024-09-20 14:32:30|5693.28|5692.78|5693.16|5692.66|5693.41|5692.91|5692.91|5692.41|222
1726842760000|2024-09-20 14:32:40|5692.66|5692.16|5692.41|5691.91|5692.91|5692.41|5692.41|5691.91|338
1726842770000|2024-09-20 14:32:50|5692.66|5692.16|5693.16|5692.66|5693.41|5692.91|5692.66|5692.16|390
1726842780000|2024-09-20 14:33:00|5692.91|5692.41|5691.53|5691.03|5693.16|5692.66|5691.53|5691.03|908
1726842790000|2024-09-20 14:33:10|5691.16|5690.66|5691.66|5691.16|5691.91|5691.41|5690.91|5690.41|578
1726842800000|2024-09-20 14:33:20|5691.91|5691.41|5692.41|5691.91|5692.41|5691.91|5691.66|5691.16|335
1726842810000|2024-09-20 14:33:30|5692.16|5691.66|5693.16|5692.66|5693.66|5693.16|5692.16|5691.66|438
1726842820000|2024-09-20 14:33:40|5693.41|5692.91|5694.41|5693.91|5694.66|5694.16|5693.41|5692.91|725
1726842830000|2024-09-20 14:33:50|5694.66|5694.16|5694.91|5694.41|5695.16|5694.66|5694.66|5694.16|365
1726842840000|2024-09-20 14:34:00|5694.66|5694.16|5696.41|5695.91|5696.41|5695.91|5694.66|5694.16|558
1726842850000|2024-09-20 14:34:10|5696.53|5696.03|5696.91|5696.41|5696.91|5696.41|5696.41|5695.91|625
1726842860000|2024-09-20 14:34:20|5697.16|5696.66|5697.91|5697.41|5697.91|5697.41|5697.16|5696.66|753
1726842870000|2024-09-20 14:34:30|5698.16|5697.66|5697.53|5697.03|5698.41|5697.91|5697.53|5697.03|635
1726842880000|2024-09-20 14:34:40|5697.66|5697.16|5697.66|5697.16|5698.41|5697.91|5697.66|5697.16|398
1726842890000|2024-09-20 14:34:50|5697.91|5697.41|5696.91|5696.41|5697.91|5697.41|5696.66|5696.16|615
1726842900000|2024-09-20 14:35:00|5696.41|5695.91|5696.91|5696.41|5697.16|5696.66|5696.16|5695.66|634
1726842910000|2024-09-20 14:35:10|5696.78|5696.28|5695.91|5695.41|5696.78|5696.28|5695.66|5695.16|381
1726842920000|2024-09-20 14:35:20|5696.16|5695.66|5695.91|5695.41|5696.41|5695.91|5695.66|5695.16|303
1726842930000|2024-09-20 14:35:30|5695.41|5694.91|5695.66|5695.16|5695.91|5695.41|5695.41|5694.91|268
1726842940000|2024-09-20 14:35:40|5695.78|5695.28|5694.66|5694.16|5696.16|5695.66|5694.66|5694.16|521
1726842950000|2024-09-20 14:35:50|5694.41|5693.91|5693.91|5693.41|5694.66|5694.16|5693.66|5693.16|631
1726842960000|2024-09-20 14:36:00|5693.66|5693.16|5694.16|5693.66|5694.66|5694.16|5693.66|5693.16|690
1726842970000|2024-09-20 14:36:10|5693.66|5693.16|5693.66|5693.16|5693.91|5693.41|5693.16|5692.66|602
1726842980000|2024-09-20 14:36:20|5693.41|5692.91|5692.91|5692.41|5693.41|5692.91|5692.66|5692.16|548
1726842990000|2024-09-20 14:36:30|5692.78|5692.28|5693.41|5692.91|5693.53|5693.03|5692.66|5692.16|991
1726843000000|2024-09-20 14:36:40|5693.53|5693.03|5695.66|5695.16|5695.66|5695.16|5693.53|5693.03|568
1726843010000|2024-09-20 14:36:50|5695.91|5695.41|5695.16|5694.66|5695.91|5695.41|5694.91|5694.41|335
1726843020000|2024-09-20 14:37:00|5695.41|5694.91|5695.91|5695.41|5696.16|5695.66|5695.41|5694.91|893
1726843030000|2024-09-20 14:37:10|5696.16|5695.66|5696.41|5695.91|5696.41|5695.91|5695.91|5695.41|429
1726843040000|2024-09-20 14:37:20|5696.16|5695.66|5696.91|5696.41|5697.41|5696.91|5696.16|5695.66|525
1726843050000|2024-09-20 14:37:30|5697.16|5696.66|5697.41|5696.91|5698.41|5697.91|5697.03|5696.53|650
1726843060000|2024-09-20 14:37:40|5697.66|5697.16|5697.66|5697.16|5698.16|5697.66|5697.41|5696.91|490
1726843070000|2024-09-20 14:37:50|5697.91|5697.41|5698.16|5697.66|5698.16|5697.66|5697.66|5697.16|564
1726843080000|2024-09-20 14:38:00|5697.91|5697.41|5698.41|5697.91|5698.41|5697.91|5697.91|5697.41|399
1726843090000|2024-09-20 14:38:10|5697.91|5697.41|5698.91|5698.41|5699.41|5698.91|5697.66|5697.16|712
1726843100000|2024-09-20 14:38:20|5698.78|5698.28|5698.91|5698.41|5699.16|5698.66|5698.66|5698.16|329
1726843110000|2024-09-20 14:38:30|5699.16|5698.66|5698.66|5698.16|5699.16|5698.66|5698.66|5698.16|288
1726843120000|2024-09-20 14:38:40|5698.91|5698.41|5699.41|5698.91|5699.66|5699.16|5698.91|5698.41|608
1726843130000|2024-09-20 14:38:50|5699.66|5699.16|5699.66|5699.16|5699.91|5699.41|5699.66|5699.16|486
1726843140000|2024-09-20 14:39:00|5699.41|5698.91|5700.41|5699.91|5700.66|5700.16|5699.41|5698.91|967
1726843150000|2024-09-20 14:39:10|5700.66|5700.16|5700.41|5699.91|5700.66|5700.16|5699.66|5699.16|911
1726843160000|2024-09-20 14:39:20|5700.16|5699.66|5700.16|5699.66|5700.66|5700.16|5699.91|5699.41|342
1726843170000|2024-09-20 14:39:30|5700.41|5699.91|5700.16|5699.66|5700.41|5699.91|5700.16|5699.66|524
1726843180000|2024-09-20 14:39:40|5700.03|5699.53|5699.16|5698.66|5700.03|5699.53|5698.91|5698.41|409
1726843190000|2024-09-20 14:39:50|5698.91|5698.41|5698.91|5698.41|5699.16|5698.66|5698.66|5698.16|327
1726843200000|2024-09-20 14:40:00|5698.66|5698.16|5697.66|5697.16|5698.66|5698.16|5697.66|5697.16|937
1726843210000|2024-09-20 14:40:10|5697.41|5696.91|5698.66|5698.16|5698.91|5698.41|5697.41|5696.91|452
1726843220000|2024-09-20 14:40:20|5698.91|5698.41|5699.16|5698.66|5699.41|5698.91|5698.91|5698.41|556
1726843230000|2024-09-20 14:40:30|5699.41|5698.91|5699.16|5698.66|5699.41|5698.91|5699.16|5698.66|253
1726843240000|2024-09-20 14:40:40|5699.41|5698.91|5699.41|5698.91|5699.66|5699.16|5698.66|5698.16|412
1726843250000|2024-09-20 14:40:50|5699.16|5698.66|5698.28|5697.78|5699.16|5698.66|5698.28|5697.78|635
1726843260000|2024-09-20 14:41:00|5698.16|5697.66|5697.66|5697.16|5698.16|5697.66|5696.91|5696.41|745
1726843270000|2024-09-20 14:41:10|5697.91|5697.41|5697.41|5696.91|5697.91|5697.41|5697.41|5696.91|338
1726843280000|2024-09-20 14:41:20|5697.66|5697.16|5697.16|5696.66|5697.66|5697.16|5696.91|5696.41|285
1726843290000|2024-09-20 14:41:30|5697.03|5696.53|5696.66|5696.16|5697.16|5696.66|5696.41|5695.91|318
1726843300000|2024-09-20 14:41:40|5696.53|5696.03|5697.16|5696.66|5697.16|5696.66|5695.66|5695.16|634
1726843310000|2024-09-20 14:41:50|5696.91|5696.41|5695.66|5695.16|5696.91|5696.41|5695.66|5695.16|494
1726843320000|2024-09-20 14:42:00|5695.91|5695.41|5695.16|5694.66|5695.91|5695.41|5694.41|5693.91|879
1726843330000|2024-09-20 14:42:10|5695.41|5694.91|5696.16|5695.66|5696.41|5695.91|5695.41|5694.91|368
1726843340000|2024-09-20 14:42:20|5696.41|5695.91|5696.66|5696.16|5696.66|5696.16|5696.16|5695.66|256
1726843350000|2024-09-20 14:42:30|5696.41|5695.91|5697.41|5696.91|5697.41|5696.91|5696.41|5695.91|351
1726843360000|2024-09-20 14:42:40|5697.28|5696.78|5697.66|5697.16|5697.66|5697.16|5697.16|5696.66|388
1726843370000|2024-09-20 14:42:50|5697.91|5697.41|5697.66|5697.16|5698.03|5697.53|5697.66|5697.16|318
1726843380000|2024-09-20 14:43:00|5697.41|5696.91|5697.03|5696.53|5697.91|5697.41|5697.03|5696.53|586
1726843390000|2024-09-20 14:43:10|5696.91|5696.41|5697.16|5696.66|5697.16|5696.66|5696.91|5696.41|165
1726843400000|2024-09-20 14:43:20|5697.41|5696.91|5697.66|5697.16|5697.66|5697.16|5697.16|5696.66|122
1726843410000|2024-09-20 14:43:30|5697.41|5696.91|5697.41|5696.91|5697.66|5697.16|5697.16|5696.66|176
1726843420000|2024-09-20 14:43:40|5697.28|5696.78|5696.91|5696.41|5697.41|5696.91|5696.91|5696.41|144
1726843430000|2024-09-20 14:43:50|5696.78|5696.28|5696.66|5696.16|5697.16|5696.66|5696.66|5696.16|192
1726843440000|2024-09-20 14:44:00|5696.41|5695.91|5696.16|5695.66|5696.66|5696.16|5696.03|5695.53|509
1726843450000|2024-09-20 14:44:10|5696.28|5695.78|5696.41|5695.91|5696.66|5696.16|5696.16|5695.66|154
1726843460000|2024-09-20 14:44:20|5696.16|5695.66|5696.16|5695.66|5696.16|5695.66|5695.66|5695.16|270
1726843470000|2024-09-20 14:44:30|5695.91|5695.41|5696.66|5696.16|5696.66|5696.16|5695.91|5695.41|198
1726843480000|2024-09-20 14:44:40|5696.91|5696.41|5696.91|5696.41|5696.91|5696.41|5696.78|5696.28|208
1726843490000|2024-09-20 14:44:50|5697.16|5696.66|5697.41|5696.91|5697.66|5697.16|5697.16|5696.66|257
1726843500000|2024-09-20 14:45:00|5697.16|5696.66|5696.91|5696.41|5697.16|5696.66|5696.91|5696.41|396
1726843510000|2024-09-20 14:45:10|5697.03|5696.53|5696.91|5696.41|5697.16|5696.66|5696.66|5696.16|160
1726843520000|2024-09-20 14:45:20|5697.16|5696.66|5697.16|5696.66|5697.16|5696.66|5696.91|5696.41|197
1726843530000|2024-09-20 14:45:30|5696.91|5696.41|5697.41|5696.91|5697.66|5697.16|5696.91|5696.41|249
1726843540000|2024-09-20 14:45:40|5697.16|5696.66|5697.66|5697.16|5697.66|5697.16|5697.16|5696.66|339
1726843550000|2024-09-20 14:45:50|5697.41|5696.91|5697.41|5696.91|5697.53|5697.03|5697.41|5696.91|149
1726843560000|2024-09-20 14:46:00|5697.53|5697.03|5697.41|5696.91|5697.91|5697.41|5697.16|5696.66|981
1726843570000|2024-09-20 14:46:10|5697.66|5697.16|5696.91|5696.41|5697.66|5697.16|5696.66|5696.16|298
1726843580000|2024-09-20 14:46:20|5696.41|5695.91|5695.41|5694.91|5696.41|5695.91|5694.91|5694.41|751
1726843590000|2024-09-20 14:46:30|5695.66|5695.16|5695.41|5694.91|5695.91|5695.41|5695.16|5694.66|362
1726843600000|2024-09-20 14:46:40|5695.66|5695.16|5695.66|5695.16|5695.91|5695.41|5695.66|5695.16|144
1726843610000|2024-09-20 14:46:50|5695.53|5695.03|5695.66|5695.16|5695.91|5695.41|5695.41|5694.91|198
1726843620000|2024-09-20 14:47:00|5695.91|5695.41|5695.66|5695.16|5696.16|5695.66|5695.41|5694.91|267
1726843630000|2024-09-20 14:47:10|5695.78|5695.28|5695.16|5694.66|5695.91|5695.41|5694.66|5694.16|654
1726843640000|2024-09-20 14:47:20|5694.91|5694.41|5695.16|5694.66|5695.66|5695.16|5694.66|5694.16|312
1726843650000|2024-09-20 14:47:30|5695.41|5694.91|5695.16|5694.66|5695.41|5694.91|5695.16|5694.66|158
1726843660000|2024-09-20 14:47:40|5694.91|5694.41|5694.91|5694.41|5694.91|5694.41|5694.66|5694.16|267
1726843670000|2024-09-20 14:47:50|5695.16|5694.66|5694.28|5693.78|5695.16|5694.66|5694.16|5693.66|330
1726843680000|2024-09-20 14:48:00|5694.41|5693.91|5694.66|5694.16|5695.66|5695.16|5694.41|5693.91|434
1726843690000|2024-09-20 14:48:10|5694.41|5693.91|5693.41|5692.91|5694.41|5693.91|5692.91|5692.41|1351
1726843700000|2024-09-20 14:48:20|5693.66|5693.16|5694.41|5693.91|5694.66|5694.16|5693.66|5693.16|525
1726843710000|2024-09-20 14:48:30|5694.53|5694.03|5695.91|5695.41|5695.91|5695.41|5694.53|5694.03|546
1726843720000|2024-09-20 14:48:40|5695.66|5695.16|5694.66|5694.16|5695.91|5695.41|5694.66|5694.16|700
1726843730000|2024-09-20 14:48:50|5694.41|5693.91|5695.16|5694.66|5695.41|5694.91|5694.41|5693.91|438
1726843740000|2024-09-20 14:49:00|5695.41|5694.91|5694.91|5694.41|5695.41|5694.91|5694.91|5694.41|282
1726843750000|2024-09-20 14:49:10|5695.16|5694.66|5694.41|5693.91|5695.16|5694.66|5693.91|5693.41|367
1726843760000|2024-09-20 14:49:20|5694.16|5693.66|5693.91|5693.41|5694.66|5694.16|5693.91|5693.41|791
1726843770000|2024-09-20 14:49:30|5694.16|5693.66|5694.41|5693.91|5694.53|5694.03|5693.91|5693.41|539
1726843780000|2024-09-20 14:49:40|5694.66|5694.16|5694.91|5694.41|5695.16|5694.66|5694.53|5694.03|439
1726843790000|2024-09-20 14:49:50|5695.03|5694.53|5693.91|5693.41|5695.16|5694.66|5693.66|5693.16|561
1726843800000|2024-09-20 14:50:00|5693.53|5693.03|5695.16|5694.66|5695.16|5694.66|5693.53|5693.03|923
1726843810000|2024-09-20 14:50:10|5695.66|5695.16|5695.16|5694.66|5695.66|5695.16|5694.66|5694.16|651
1726843820000|2024-09-20 14:50:20|5694.91|5694.41|5694.91|5694.41|5694.91|5694.41|5694.66|5694.16|309
1726843830000|2024-09-20 14:50:30|5694.66|5694.16|5695.16|5694.66|5695.16|5694.66|5694.16|5693.66|521
1726843840000|2024-09-20 14:50:40|5694.91|5694.41|5695.16|5694.66|5695.16|5694.66|5694.66|5694.16|436
1726843850000|2024-09-20 14:50:50|5694.91|5694.41|5694.16|5693.66|5695.16|5694.66|5694.16|5693.66|465
1726843860000|2024-09-20 14:51:00|5694.41|5693.91|5694.16|5693.66|5694.41|5693.91|5693.41|5692.91|699
1726843870000|2024-09-20 14:51:10|5694.03|5693.53|5694.16|5693.66|5694.41|5693.91|5693.91|5693.41|317
1726843880000|2024-09-20 14:51:20|5693.66|5693.16|5694.41|5693.91|5694.41|5693.91|5693.16|5692.66|626
1726843890000|2024-09-20 14:51:30|5694.66|5694.16|5694.66|5694.16|5694.66|5694.16|5694.41|5693.91|580
1726843900000|2024-09-20 14:51:40|5694.41|5693.91|5694.66|5694.16|5694.66|5694.16|5694.41|5693.91|538
1726843910000|2024-09-20 14:51:50|5694.41|5693.91|5694.91|5694.41|5694.91|5694.41|5694.41|5693.91|589
1726843920000|2024-09-20 14:52:00|5694.66|5694.16|5695.41|5694.91|5695.41|5694.91|5694.66|5694.16|589
1726843930000|2024-09-20 14:52:10|5695.16|5694.66|5694.41|5693.91|5695.16|5694.66|5694.16|5693.66|426
1726843940000|2024-09-20 14:52:20|5694.66|5694.16|5694.66|5694.16|5694.91|5694.41|5694.41|5693.91|394
1726843950000|2024-09-20 14:52:30|5694.53|5694.03|5691.66|5691.16|5694.66|5694.16|5690.16|5689.66|2324
1726843960000|2024-09-20 14:52:40|5691.91|5691.41|5691.66|5691.16|5692.16|5691.66|5691.41|5690.91|318
1726843970000|2024-09-20 14:52:50|5691.91|5691.41|5691.91|5691.41|5692.16|5691.66|5690.91|5690.41|576
1726843980000|2024-09-20 14:53:00|5691.66|5691.16|5691.41|5690.91|5692.41|5691.91|5691.16|5690.66|584
1726843990000|2024-09-20 14:53:10|5691.16|5690.66|5690.41|5689.91|5691.66|5691.16|5690.41|5689.91|847
1726844000000|2024-09-20 14:53:20|5690.66|5690.16|5690.41|5689.91|5690.91|5690.41|5689.91|5689.41|396
1726844010000|2024-09-20 14:53:30|5690.66|5690.16|5690.66|5690.16|5690.78|5690.28|5690.41|5689.91|574
1726844020000|2024-09-20 14:53:40|5690.41|5689.91|5689.66|5689.16|5690.41|5689.91|5689.41|5688.91|520
1726844030000|2024-09-20 14:53:50|5689.91|5689.41|5690.16|5689.66|5690.41|5689.91|5689.41|5688.91|344
1726844040000|2024-09-20 14:54:00|5690.41|5689.91|5689.66|5689.16|5690.41|5689.91|5689.66|5689.16|470
1726844050000|2024-09-20 14:54:10|5688.91|5688.41|5688.91|5688.41|5689.16|5688.66|5688.66|5688.16|649
1726844060000|2024-09-20 14:54:20|5689.03|5688.53|5687.91|5687.41|5689.03|5688.53|5687.91|5687.41|632
1726844070000|2024-09-20 14:54:30|5688.16|5687.66|5688.41|5687.91|5688.41|5687.91|5687.91|5687.41|427
1726844080000|2024-09-20 14:54:40|5688.66|5688.16|5688.66|5688.16|5689.16|5688.66|5688.66|5688.16|450
1726844090000|2024-09-20 14:54:50|5688.41|5687.91|5688.91|5688.41|5688.91|5688.41|5688.41|5687.91|447
1726844100000|2024-09-20 14:55:00|5689.16|5688.66|5688.91|5688.41|5689.16|5688.66|5688.91|5688.41|289
1726844110000|2024-09-20 14:55:10|5688.66|5688.16|5688.41|5687.91|5689.16|5688.66|5688.41|5687.91|538
1726844120000|2024-09-20 14:55:20|5688.28|5687.78|5688.16|5687.66|5688.41|5687.91|5688.16|5687.66|313
1726844130000|2024-09-20 14:55:30|5688.41|5687.91|5688.16|5687.66|5688.66|5688.16|5688.16|5687.66|375
1726844140000|2024-09-20 14:55:40|5687.91|5687.41|5687.91|5687.41|5688.16|5687.66|5687.66|5687.16|256
1726844150000|2024-09-20 14:55:50|5687.41|5686.91|5686.66|5686.16|5687.41|5686.91|5686.16|5685.66|1314
1726844160000|2024-09-20 14:56:00|5686.53|5686.03|5688.41|5687.91|5688.41|5687.91|5686.41|5685.91|721
1726844170000|2024-09-20 14:56:10|5688.16|5687.66|5687.91|5687.41|5688.41|5687.91|5687.91|5687.41|409
1726844180000|2024-09-20 14:56:20|5687.66|5687.16|5687.41|5686.91|5687.91|5687.41|5687.41|5686.91|355
1726844190000|2024-09-20 14:56:30|5687.16|5686.66|5687.66|5687.16|5687.66|5687.16|5687.16|5686.66|345
1726844200000|2024-09-20 14:56:40|5687.91|5687.41|5688.16|5687.66|5688.16|5687.66|5687.91|5687.41|513
1726844210000|2024-09-20 14:56:50|5687.91|5687.41|5687.91|5687.41|5688.16|5687.66|5687.91|5687.41|238
1726844220000|2024-09-20 14:57:00|5688.16|5687.66|5687.66|5687.16|5688.16|5687.66|5687.41|5686.91|303
1726844230000|2024-09-20 14:57:10|5687.78|5687.28|5688.16|5687.66|5688.16|5687.66|5687.66|5687.16|240
1726844240000|2024-09-20 14:57:20|5688.03|5687.53|5688.66|5688.16|5688.91|5688.41|5687.91|5687.41|854
1726844250000|2024-09-20 14:57:30|5688.41|5687.91|5688.66|5688.16|5688.66|5688.16|5688.41|5687.91|336
1726844260000|2024-09-20 14:57:40|5688.91|5688.41|5689.16|5688.66|5689.16|5688.66|5688.91|5688.41|732
1726844270000|2024-09-20 14:57:50|5689.41|5688.91|5689.16|5688.66|5689.41|5688.91|5688.91|5688.41|686
1726844280000|2024-09-20 14:58:00|5689.41|5688.91|5689.41|5688.91|5689.66|5689.16|5689.41|5688.91|696
1726844290000|2024-09-20 14:58:10|5688.91|5688.41|5688.16|5687.66|5688.91|5688.41|5687.91|5687.41|459
1726844300000|2024-09-20 14:58:20|5688.41|5687.91|5687.66|5687.16|5688.41|5687.91|5687.66|5687.16|242
1726844310000|2024-09-20 14:58:30|5687.91|5687.41|5688.16|5687.66|5688.41|5687.91|5687.66|5687.16|240
1726844320000|2024-09-20 14:58:40|5687.91|5687.41|5687.66|5687.16|5687.91|5687.41|5687.41|5686.91|216
1726844330000|2024-09-20 14:58:50|5687.41|5686.91|5687.66|5687.16|5687.91|5687.41|5687.41|5686.91|232
1726844340000|2024-09-20 14:59:00|5687.41|5686.91|5685.66|5685.16|5687.53|5687.03|5685.66|5685.16|591
1726844350000|2024-09-20 14:59:10|5685.91|5685.41|5686.91|5686.41|5686.91|5686.41|5685.66|5685.16|767
1726844360000|2024-09-20 14:59:20|5686.66|5686.16|5686.66|5686.16|5686.91|5686.41|5686.66|5686.16|374
1726844370000|2024-09-20 14:59:30|5686.91|5686.41|5686.66|5686.16|5686.91|5686.41|5686.41|5685.91|788
1726844380000|2024-09-20 14:59:40|5686.41|5685.91|5686.91|5686.41|5686.91|5686.41|5686.41|5685.91|219
1726844390000|2024-09-20 14:59:50|5687.16|5686.66|5686.91|5686.41|5687.16|5686.66|5686.91|5686.41|826
1726844400000|2024-09-20 15:00:00|5686.66|5686.16|5685.91|5685.41|5686.66|5686.16|5685.66|5685.16|847
1726844410000|2024-09-20 15:00:10|5686.16|5685.66|5686.41|5685.91|5686.66|5686.16|5686.16|5685.66|364
1726844420000|2024-09-20 15:00:20|5686.66|5686.16|5686.41|5685.91|5686.66|5686.16|5686.16|5685.66|210
1726844430000|2024-09-20 15:00:30|5686.16|5685.66|5685.91|5685.41|5686.16|5685.66|5684.41|5683.91|1113
1726844440000|2024-09-20 15:00:40|5685.66|5685.16|5684.91|5684.41|5686.16|5685.66|5684.66|5684.16|516
1726844450000|2024-09-20 15:00:50|5685.16|5684.66|5685.16|5684.66|5685.41|5684.91|5685.16|5684.66|537
1726844460000|2024-09-20 15:01:00|5684.91|5684.41|5684.16|5683.66|5684.91|5684.41|5683.91|5683.41|1400
1726844470000|2024-09-20 15:01:10|5684.03|5683.53|5684.66|5684.16|5684.91|5684.41|5683.91|5683.41|942
1726844480000|2024-09-20 15:01:20|5684.78|5684.28|5684.66|5684.16|5684.91|5684.41|5684.16|5683.66|416
1726844490000|2024-09-20 15:01:30|5684.91|5684.41|5685.16|5684.66|5685.41|5684.91|5684.91|5684.41|519
1726844500000|2024-09-20 15:01:40|5685.28|5684.78|5684.91|5684.41|5685.41|5684.91|5684.91|5684.41|249
1726844510000|2024-09-20 15:01:50|5684.66|5684.16|5684.91|5684.41|5684.91|5684.41|5684.41|5683.91|265
1726844520000|2024-09-20 15:02:00|5684.78|5684.28|5684.41|5683.91|5684.91|5684.41|5684.16|5683.66|229
1726844530000|2024-09-20 15:02:10|5684.28|5683.78|5683.66|5683.16|5684.41|5683.91|5683.41|5682.91|726
1726844540000|2024-09-20 15:02:20|5683.91|5683.41|5683.66|5683.16|5683.91|5683.41|5683.41|5682.91|801
1726844550000|2024-09-20 15:02:30|5684.16|5683.66|5685.16|5684.66|5685.66|5685.16|5683.78|5683.28|2110
1726844560000|2024-09-20 15:02:40|5685.41|5684.91|5685.16|5684.66|5685.66|5685.16|5685.03|5684.53|604
1726844570000|2024-09-20 15:02:50|5685.41|5684.91|5684.16|5683.66|5685.41|5684.91|5683.91|5683.41|383
1726844580000|2024-09-20 15:03:00|5684.41|5683.91|5684.91|5684.41|5684.91|5684.41|5684.41|5683.91|370
1726844590000|2024-09-20 15:03:10|5685.03|5684.53|5685.78|5685.28|5685.91|5685.41|5685.03|5684.53|611
1726844600000|2024-09-20 15:03:20|5685.91|5685.41|5685.91|5685.41|5686.16|5685.66|5685.66|5685.16|589
1726844610000|2024-09-20 15:03:30|5685.66|5685.16|5685.66|5685.16|5685.66|5685.16|5685.41|5684.91|277
1726844620000|2024-09-20 15:03:40|5685.41|5684.91|5685.16|5684.66|5685.41|5684.91|5684.91|5684.41|343
1726844630000|2024-09-20 15:03:50|5684.91|5684.41|5684.66|5684.16|5685.16|5684.66|5684.41|5683.91|358
1726844640000|2024-09-20 15:04:00|5684.53|5684.03|5684.16|5683.66|5684.53|5684.03|5683.91|5683.41|320
1726844650000|2024-09-20 15:04:10|5684.41|5683.91|5684.16|5683.66|5684.66|5684.16|5684.16|5683.66|393
1726844660000|2024-09-20 15:04:20|5684.41|5683.91|5684.91|5684.41|5684.91|5684.41|5684.16|5683.66|286
1726844670000|2024-09-20 15:04:30|5684.66|5684.16|5684.91|5684.41|5684.91|5684.41|5684.66|5684.16|113
1726844680000|2024-09-20 15:04:40|5684.78|5684.28|5684.16|5683.66|5684.91|5684.41|5684.16|5683.66|123
1726844690000|2024-09-20 15:04:50|5683.91|5683.41|5684.41|5683.91|5684.41|5683.91|5683.91|5683.41|313
1726844700000|2024-09-20 15:05:00|5684.66|5684.16|5684.91|5684.41|5684.91|5684.41|5684.41|5683.91|505
1726844710000|2024-09-20 15:05:10|5684.78|5684.28|5684.66|5684.16|5684.78|5684.28|5684.41|5683.91|195
1726844720000|2024-09-20 15:05:20|5684.53|5684.03|5684.91|5684.41|5684.91|5684.41|5684.53|5684.03|400
1726844730000|2024-09-20 15:05:30|5684.66|5684.16|5685.16|5684.66|5685.16|5684.66|5684.66|5684.16|353
1726844740000|2024-09-20 15:05:40|5684.66|5684.16|5684.66|5684.16|5684.66|5684.16|5684.41|5683.91|320
1726844750000|2024-09-20 15:05:50|5684.91|5684.41|5685.66|5685.16|5685.66|5685.16|5684.91|5684.41|625
1726844760000|2024-09-20 15:06:00|5685.41|5684.91|5685.16|5684.66|5685.53|5685.03|5684.91|5684.41|612
1726844770000|2024-09-20 15:06:10|5684.91|5684.41|5685.91|5685.41|5685.91|5685.41|5684.91|5684.41|511
1726844780000|2024-09-20 15:06:20|5685.66|5685.16|5686.41|5685.91|5686.41|5685.91|5685.66|5685.16|682
1726844790000|2024-09-20 15:06:30|5686.16|5685.66|5685.91|5685.41|5686.41|5685.91|5685.91|5685.41|487
1726844800000|2024-09-20 15:06:40|5686.03|5685.53|5686.66|5686.16|5686.66|5686.16|5686.03|5685.53|904
1726844810000|2024-09-20 15:06:50|5686.16|5685.66|5686.66|5686.16|5686.66|5686.16|5685.91|5685.41|984
1726844820000|2024-09-20 15:07:00|5686.41|5685.91|5686.16|5685.66|5686.66|5686.16|5686.16|5685.66|544
1726844830000|2024-09-20 15:07:10|5685.91|5685.41|5685.41|5684.91|5685.91|5685.41|5685.41|5684.91|424
1726844840000|2024-09-20 15:07:20|5685.28|5684.78|5685.66|5685.16|5686.16|5685.66|5685.28|5684.78|417
1726844850000|2024-09-20 15:07:30|5685.91|5685.41|5685.91|5685.41|5686.16|5685.66|5685.91|5685.41|196
1726844860000|2024-09-20 15:07:40|5686.16|5685.66|5685.91|5685.41|5686.16|5685.66|5685.91|5685.41|227
1726844870000|2024-09-20 15:07:50|5686.16|5685.66|5686.03|5685.53|5686.16|5685.66|5685.66|5685.16|526
1726844880000|2024-09-20 15:08:00|5686.16|5685.66|5685.16|5684.66|5686.16|5685.66|5685.16|5684.66|438
1726844890000|2024-09-20 15:08:10|5685.41|5684.91|5685.66|5685.16|5685.66|5685.16|5685.16|5684.66|244
1726844900000|2024-09-20 15:08:20|5685.53|5685.03|5685.28|5684.78|5685.91|5685.41|5685.28|5684.78|625
1726844910000|2024-09-20 15:08:30|5685.41|5684.91|5685.66|5685.16|5685.66|5685.16|5685.16|5684.66|228
1726844920000|2024-09-20 15:08:40|5685.91|5685.41|5685.41|5684.91|5686.16|5685.66|5685.41|5684.91|291
1726844930000|2024-09-20 15:08:50|5685.16|5684.66|5685.16|5684.66|5685.66|5685.16|5685.16|5684.66|159
1726844940000|2024-09-20 15:09:00|5685.41|5684.91|5686.16|5685.66|5686.16|5685.66|5685.16|5684.66|320
1726844950000|2024-09-20 15:09:10|5685.91|5685.41|5685.66|5685.16|5686.16|5685.66|5685.66|5685.16|263
1726844960000|2024-09-20 15:09:20|5685.91|5685.41|5685.91|5685.41|5686.16|5685.66|5685.66|5685.16|211
1726844970000|2024-09-20 15:09:30|5685.66|5685.16|5685.66|5685.16|5685.91|5685.41|5685.41|5684.91|221
1726844980000|2024-09-20 15:09:40|5685.41|5684.91|5685.66|5685.16|5685.66|5685.16|5685.41|5684.91|270
1726844990000|2024-09-20 15:09:50|5685.41|5684.91|5685.91|5685.41|5686.03|5685.53|5685.41|5684.91|294
1726845000000|2024-09-20 15:10:00|5685.66|5685.16|5686.41|5685.91|5686.41|5685.91|5685.66|5685.16|697
1726845010000|2024-09-20 15:10:10|5686.28|5685.78|5686.28|5685.78|5686.41|5685.91|5686.16|5685.66|496
1726845020000|2024-09-20 15:10:20|5686.16|5685.66|5686.16|5685.66|5686.41|5685.91|5686.03|5685.53|319
1726845030000|2024-09-20 15:10:30|5686.41|5685.91|5686.16|5685.66|5686.41|5685.91|5686.16|5685.66|316
1726845040000|2024-09-20 15:10:40|5685.91|5685.41|5686.66|5686.16|5686.66|5686.16|5685.91|5685.41|537
1726845050000|2024-09-20 15:10:50|5686.41|5685.91|5686.16|5685.66|5686.41|5685.91|5686.16|5685.66|235
1726845060000|2024-09-20 15:11:00|5686.41|5685.91|5686.16|5685.66|5686.66|5686.16|5685.66|5685.16|818
1726845070000|2024-09-20 15:11:10|5686.03|5685.53|5684.66|5684.16|5686.16|5685.66|5684.66|5684.16|712
1726845080000|2024-09-20 15:11:20|5684.91|5684.41|5685.16|5684.66|5685.41|5684.91|5684.91|5684.41|357
1726845090000|2024-09-20 15:11:30|5684.91|5684.41|5684.91|5684.41|5685.41|5684.91|5684.91|5684.41|340
1726845100000|2024-09-20 15:11:40|5685.16|5684.66|5683.66|5683.16|5685.16|5684.66|5683.16|5682.66|934
1726845110000|2024-09-20 15:11:50|5684.16|5683.66|5683.66|5683.16|5684.16|5683.66|5683.66|5683.16|411
1726845120000|2024-09-20 15:12:00|5683.91|5683.41|5684.41|5683.91|5684.66|5684.16|5683.91|5683.41|482
1726845130000|2024-09-20 15:12:10|5684.66|5684.16|5685.16|5684.66|5685.16|5684.66|5684.41|5683.91|290
1726845140000|2024-09-20 15:12:20|5685.41|5684.91|5685.41|5684.91|5685.66|5685.16|5685.16|5684.66|555
1726845150000|2024-09-20 15:12:30|5685.66|5685.16|5684.41|5683.91|5685.66|5685.16|5684.41|5683.91|716
1726845160000|2024-09-20 15:12:40|5684.28|5683.78|5683.66|5683.16|5684.28|5683.78|5683.66|5683.16|251
1726845170000|2024-09-20 15:12:50|5683.41|5682.91|5683.53|5683.03|5683.66|5683.16|5683.16|5682.66|408
1726845180000|2024-09-20 15:13:00|5683.66|5683.16|5681.91|5681.41|5683.66|5683.16|5681.66|5681.16|1474
1726845190000|2024-09-20 15:13:10|5682.16|5681.66|5680.16|5679.66|5682.66|5682.16|5680.16|5679.66|2172
1726845200000|2024-09-20 15:13:20|5680.41|5679.91|5680.41|5679.91|5681.41|5680.91|5680.16|5679.66|1713
1726845210000|2024-09-20 15:13:30|5680.66|5680.16|5681.41|5680.91|5681.66|5681.16|5680.41|5679.91|835
1726845220000|2024-09-20 15:13:40|5681.16|5680.66|5681.16|5680.66|5681.41|5680.91|5680.91|5680.41|466
1726845230000|2024-09-20 15:13:50|5681.41|5680.91|5680.91|5680.41|5681.66|5681.16|5680.91|5680.41|959
1726845240000|2024-09-20 15:14:00|5680.41|5679.91|5680.16|5679.66|5680.66|5680.16|5679.91|5679.41|974
1726845250000|2024-09-20 15:14:10|5680.28|5679.78|5680.41|5679.91|5680.66|5680.16|5680.16|5679.66|444
1726845260000|2024-09-20 15:14:20|5680.28|5679.78|5680.41|5679.91|5680.66|5680.16|5680.16|5679.66|333
1726845270000|2024-09-20 15:14:30|5680.28|5679.78|5680.41|5679.91|5680.66|5680.16|5680.28|5679.78|377
1726845280000|2024-09-20 15:14:40|5680.66|5680.16|5679.66|5679.16|5680.66|5680.16|5679.41|5678.91|1048
1726845290000|2024-09-20 15:14:50|5679.41|5678.91|5680.41|5679.91|5680.41|5679.91|5679.41|5678.91|443
1726845300000|2024-09-20 15:15:00|5680.66|5680.16|5679.66|5679.16|5680.66|5680.16|5679.66|5679.16|1317
1726845310000|2024-09-20 15:15:10|5679.41|5678.91|5678.16|5677.66|5679.91|5679.41|5678.16|5677.66|1852
1726845320000|2024-09-20 15:15:20|5677.91|5677.41|5678.16|5677.66|5678.91|5678.41|5677.66|5677.16|1181
1726845330000|2024-09-20 15:15:30|5677.91|5677.41|5675.66|5675.16|5677.91|5677.41|5675.16|5674.66|2735
1726845340000|2024-09-20 15:15:40|5675.91|5675.41|5675.91|5675.41|5676.41|5675.91|5675.16|5674.66|1053
1726845350000|2024-09-20 15:15:50|5675.66|5675.16|5676.41|5675.91|5676.66|5676.16|5675.66|5675.16|833
1726845360000|2024-09-20 15:16:00|5675.91|5675.41|5676.41|5675.91|5676.66|5676.16|5675.91|5675.41|929
1726845370000|2024-09-20 15:16:10|5675.91|5675.41|5676.41|5675.91|5676.66|5676.16|5675.66|5675.16|881
1726845380000|2024-09-20 15:16:20|5675.91|5675.41|5675.91|5675.41|5676.16|5675.66|5674.66|5674.16|1565
1726845390000|2024-09-20 15:16:30|5675.66|5675.16|5675.66|5675.16|5676.16|5675.66|5675.41|5674.91|894
1726845400000|2024-09-20 15:16:40|5675.41|5674.91|5675.28|5674.78|5675.41|5674.91|5674.66|5674.16|711
1726845410000|2024-09-20 15:16:50|5675.41|5674.91|5674.66|5674.16|5675.66|5675.16|5674.66|5674.16|720
1726845420000|2024-09-20 15:17:00|5674.91|5674.41|5676.78|5676.28|5676.91|5676.41|5674.66|5674.16|1165
1726845430000|2024-09-20 15:17:10|5676.66|5676.16|5676.41|5675.91|5677.16|5676.66|5676.16|5675.66|725
1726845440000|2024-09-20 15:17:20|5676.53|5676.03|5676.41|5675.91|5676.66|5676.16|5676.41|5675.91|183
1726845450000|2024-09-20 15:17:30|5676.66|5676.16|5677.16|5676.66|5677.16|5676.66|5676.41|5675.91|300
1726845460000|2024-09-20 15:17:40|5676.91|5676.41|5676.41|5675.91|5676.91|5676.41|5676.41|5675.91|487
1726845470000|2024-09-20 15:17:50|5676.16|5675.66|5677.16|5676.66|5677.41|5676.91|5676.16|5675.66|698
1726845480000|2024-09-20 15:18:00|5677.41|5676.91|5678.66|5678.16|5678.66|5678.16|5677.41|5676.91|992
1726845490000|2024-09-20 15:18:10|5678.41|5677.91|5678.66|5678.16|5678.91|5678.41|5678.41|5677.91|488
1726845500000|2024-09-20 15:18:20|5679.16|5678.66|5678.91|5678.41|5679.41|5678.91|5678.91|5678.41|942
1726845510000|2024-09-20 15:18:30|5678.78|5678.28|5679.91|5679.41|5679.91|5679.41|5678.66|5678.16|1487
1726845520000|2024-09-20 15:18:40|5680.16|5679.66|5680.91|5680.41|5680.91|5680.41|5680.16|5679.66|1249
1726845530000|2024-09-20 15:18:50|5680.66|5680.16|5681.16|5680.66|5681.16|5680.66|5680.41|5679.91|1233
1726845540000|2024-09-20 15:19:00|5680.91|5680.41|5680.41|5679.91|5681.16|5680.66|5680.16|5679.66|1153
1726845550000|2024-09-20 15:19:10|5680.66|5680.16|5681.91|5681.41|5681.91|5681.41|5680.66|5680.16|793
1726845560000|2024-09-20 15:19:20|5682.16|5681.66|5681.91|5681.41|5682.66|5682.16|5681.91|5681.41|1266
1726845570000|2024-09-20 15:19:30|5682.16|5681.66|5681.91|5681.41|5682.41|5681.91|5681.91|5681.41|639
1726845580000|2024-09-20 15:19:40|5682.03|5681.53|5681.66|5681.16|5682.03|5681.53|5681.16|5680.66|812
1726845590000|2024-09-20 15:19:50|5681.91|5681.41|5681.91|5681.41|5681.91|5681.41|5681.91|5681.41|265
1726845600000|2024-09-20 15:20:00|5682.16|5681.66|5682.66|5682.16|5682.66|5682.16|5681.91|5681.41|960
1726845610000|2024-09-20 15:20:10|5682.41|5681.91|5682.66|5682.16|5683.16|5682.66|5682.16|5681.66|987
1726845620000|2024-09-20 15:20:20|5682.91|5682.41|5682.16|5681.66|5682.91|5682.41|5682.16|5681.66|666
1726845630000|2024-09-20 15:20:30|5682.41|5681.91|5681.91|5681.41|5682.66|5682.16|5681.91|5681.41|846
1726845640000|2024-09-20 15:20:40|5682.16|5681.66|5682.41|5681.91|5682.66|5682.16|5682.16|5681.66|568
1726845650000|2024-09-20 15:20:50|5682.53|5682.03|5684.66|5684.16|5684.91|5684.41|5682.41|5681.91|2082
1726845660000|2024-09-20 15:21:00|5684.41|5683.91|5684.41|5683.91|5684.66|5684.16|5684.16|5683.66|1238
1726845670000|2024-09-20 15:21:10|5683.91|5683.41|5683.66|5683.16|5684.16|5683.66|5683.41|5682.91|842
1726845680000|2024-09-20 15:21:20|5683.53|5683.03|5683.41|5682.91|5683.91|5683.41|5683.41|5682.91|428
1726845690000|2024-09-20 15:21:30|5683.16|5682.66|5682.66|5682.16|5683.41|5682.91|5682.66|5682.16|403
1726845700000|2024-09-20 15:21:40|5682.41|5681.91|5682.66|5682.16|5682.91|5682.41|5682.16|5681.66|588
1726845710000|2024-09-20 15:21:50|5682.91|5682.41|5682.66|5682.16|5683.16|5682.66|5682.66|5682.16|540
1726845720000|2024-09-20 15:22:00|5682.91|5682.41|5683.41|5682.91|5683.53|5683.03|5682.66|5682.16|521
1726845730000|2024-09-20 15:22:10|5683.28|5682.78|5682.91|5682.41|5683.41|5682.91|5682.91|5682.41|342
1726845740000|2024-09-20 15:22:20|5683.03|5682.53|5683.16|5682.66|5683.41|5682.91|5683.03|5682.53|286
1726845750000|2024-09-20 15:22:30|5683.41|5682.91|5682.91|5682.41|5683.41|5682.91|5682.66|5682.16|478
1726845760000|2024-09-20 15:22:40|5682.66|5682.16|5682.41|5681.91|5682.91|5682.41|5682.41|5681.91|409
1726845770000|2024-09-20 15:22:50|5682.66|5682.16|5682.66|5682.16|5683.03|5682.53|5682.66|5682.16|269
1726845780000|2024-09-20 15:23:00|5682.91|5682.41|5682.91|5682.41|5683.41|5682.91|5682.66|5682.16|403
1726845790000|2024-09-20 15:23:10|5683.16|5682.66|5682.91|5682.41|5683.16|5682.66|5682.66|5682.16|318
1726845800000|2024-09-20 15:23:20|5683.03|5682.53|5683.16|5682.66|5683.16|5682.66|5682.91|5682.41|159
1726845810000|2024-09-20 15:23:30|5683.41|5682.91|5683.91|5683.41|5683.91|5683.41|5682.91|5682.41|247
1726845820000|2024-09-20 15:23:40|5683.66|5683.16|5683.91|5683.41|5683.91|5683.41|5683.16|5682.66|524
1726845830000|2024-09-20 15:23:50|5684.16|5683.66|5684.16|5683.66|5684.16|5683.66|5683.66|5683.16|394
1726845840000|2024-09-20 15:24:00|5683.91|5683.41|5683.91|5683.41|5684.16|5683.66|5683.91|5683.41|413
1726845850000|2024-09-20 15:24:10|5683.66|5683.16|5683.66|5683.16|5683.66|5683.16|5682.91|5682.41|765
1726845860000|2024-09-20 15:24:20|5683.41|5682.91|5683.16|5682.66|5683.66|5683.16|5683.16|5682.66|355
1726845870000|2024-09-20 15:24:30|5683.41|5682.91|5683.41|5682.91|5683.66|5683.16|5683.41|5682.91|286
1726845880000|2024-09-20 15:24:40|5683.16|5682.66|5683.41|5682.91|5683.66|5683.16|5683.16|5682.66|300
1726845890000|2024-09-20 15:24:50|5683.16|5682.66|5683.41|5682.91|5683.41|5682.91|5683.16|5682.66|318
1726845900000|2024-09-20 15:25:00|5683.66|5683.16|5683.66|5683.16|5684.16|5683.66|5683.66|5683.16|520
1726845910000|2024-09-20 15:25:10|5683.91|5683.41|5684.16|5683.66|5684.16|5683.66|5683.66|5683.16|518
1726845920000|2024-09-20 15:25:20|5683.91|5683.41|5684.16|5683.66|5684.41|5683.91|5683.91|5683.41|765
1726845930000|2024-09-20 15:25:30|5683.91|5683.41|5684.41|5683.91|5684.41|5683.91|5683.91|5683.41|384
1726845940000|2024-09-20 15:25:40|5684.16|5683.66|5683.66|5683.16|5684.41|5683.91|5683.66|5683.16|309
1726845950000|2024-09-20 15:25:50|5683.53|5683.03|5682.66|5682.16|5683.53|5683.03|5682.41|5681.91|925
1726845960000|2024-09-20 15:26:00|5682.91|5682.41|5683.41|5682.91|5683.66|5683.16|5682.91|5682.41|486
1726845970000|2024-09-20 15:26:10|5683.28|5682.78|5684.66|5684.16|5684.91|5684.41|5683.28|5682.78|1289
1726845980000|2024-09-20 15:26:20|5684.41|5683.91|5683.91|5683.41|5684.53|5684.03|5683.66|5683.16|342
1726845990000|2024-09-20 15:26:30|5684.03|5683.53|5684.16|5683.66|5684.91|5684.41|5684.03|5683.53|307
1726846000000|2024-09-20 15:26:40|5684.41|5683.91|5684.91|5684.41|5685.16|5684.66|5684.41|5683.91|772
1726846010000|2024-09-20 15:26:50|5684.66|5684.16|5683.66|5683.16|5684.66|5684.16|5683.66|5683.16|373
1726846020000|2024-09-20 15:27:00|5683.91|5683.41|5683.41|5682.91|5683.91|5683.41|5683.28|5682.78|370
1726846030000|2024-09-20 15:27:10|5683.66|5683.16|5683.41|5682.91|5683.66|5683.16|5683.16|5682.66|276
1726846040000|2024-09-20 15:27:20|5683.66|5683.16|5683.66|5683.16|5683.66|5683.16|5683.41|5682.91|321
1726846050000|2024-09-20 15:27:30|5683.53|5683.03|5683.41|5682.91|5683.66|5683.16|5683.16|5682.66|227
1726846060000|2024-09-20 15:27:40|5683.16|5682.66|5683.41|5682.91|5683.41|5682.91|5683.16|5682.66|212
1726846070000|2024-09-20 15:27:50|5683.66|5683.16|5683.66|5683.16|5683.66|5683.16|5683.41|5682.91|266
1726846080000|2024-09-20 15:28:00|5683.91|5683.41|5683.66|5683.16|5683.91|5683.41|5683.41|5682.91|358
1726846090000|2024-09-20 15:28:10|5683.53|5683.03|5683.41|5682.91|5683.66|5683.16|5682.78|5682.28|559
1726846100000|2024-09-20 15:28:20|5683.66|5683.16|5683.41|5682.91|5683.66|5683.16|5683.41|5682.91|457
1726846110000|2024-09-20 15:28:30|5683.53|5683.03|5683.66|5683.16|5683.91|5683.41|5683.41|5682.91|318
1726846120000|2024-09-20 15:28:40|5683.53|5683.03|5683.41|5682.91|5683.53|5683.03|5683.41|5682.91|59
1726846130000|2024-09-20 15:28:50|5683.28|5682.78|5682.66|5682.16|5683.28|5682.78|5682.66|5682.16|366
1726846140000|2024-09-20 15:29:00|5682.91|5682.41|5683.66|5683.16|5683.91|5683.41|5682.91|5682.41|360
1726846150000|2024-09-20 15:29:10|5683.41|5682.91|5683.16|5682.66|5683.41|5682.91|5683.16|5682.66|154
1726846160000|2024-09-20 15:29:20|5683.28|5682.78|5683.66|5683.16|5683.91|5683.41|5683.28|5682.78|360
1726846170000|2024-09-20 15:29:30|5683.91|5683.41|5683.66|5683.16|5683.91|5683.41|5683.41|5682.91|359
1726846180000|2024-09-20 15:29:40|5683.41|5682.91|5683.66|5683.16|5683.91|5683.41|5683.41|5682.91|157
1726846190000|2024-09-20 15:29:50|5683.41|5682.91|5682.91|5682.41|5683.41|5682.91|5682.91|5682.41|410
1726846200000|2024-09-20 15:30:00|5682.66|5682.16|5681.91|5681.41|5682.66|5682.16|5681.41|5680.91|1294
1726846210000|2024-09-20 15:30:10|5681.66|5681.16|5682.41|5681.91|5682.41|5681.91|5681.66|5681.16|468
1726846220000|2024-09-20 15:30:20|5682.28|5681.78|5682.16|5681.66|5682.41|5681.91|5681.91|5681.41|544
1726846230000|2024-09-20 15:30:30|5682.03|5681.53|5681.91|5681.41|5682.16|5681.66|5681.66|5681.16|349
1726846240000|2024-09-20 15:30:40|5681.66|5681.16|5681.66|5681.16|5681.91|5681.41|5681.41|5680.91|330
1726846250000|2024-09-20 15:30:50|5681.41|5680.91|5681.91|5681.41|5682.03|5681.53|5681.41|5680.91|343
1726846260000|2024-09-20 15:31:00|5681.66|5681.16|5681.66|5681.16|5682.16|5681.66|5681.66|5681.16|406
1726846270000|2024-09-20 15:31:10|5681.41|5680.91|5681.41|5680.91|5681.91|5681.41|5681.16|5680.66|379
1726846280000|2024-09-20 15:31:20|5681.66|5681.16|5681.66|5681.16|5681.66|5681.16|5681.41|5680.91|209
1726846290000|2024-09-20 15:31:30|5681.41|5680.91|5681.16|5680.66|5681.66|5681.16|5681.16|5680.66|372
1726846300000|2024-09-20 15:31:40|5681.41|5680.91|5681.41|5680.91|5681.41|5680.91|5681.16|5680.66|157
1726846310000|2024-09-20 15:31:50|5681.16|5680.66|5680.41|5679.91|5681.16|5680.66|5680.16|5679.66|923
1726846320000|2024-09-20 15:32:00|5680.66|5680.16|5681.41|5680.91|5681.41|5680.91|5680.41|5679.91|609
1726846330000|2024-09-20 15:32:10|5681.66|5681.16|5681.66|5681.16|5682.16|5681.66|5681.66|5681.16|535
1726846340000|2024-09-20 15:32:20|5681.91|5681.41|5682.16|5681.66|5682.41|5681.91|5681.66|5681.16|310
1726846350000|2024-09-20 15:32:30|5682.28|5681.78|5682.41|5681.91|5682.66|5682.16|5682.16|5681.66|352
1726846360000|2024-09-20 15:32:40|5682.16|5681.66|5682.91|5682.41|5682.91|5682.41|5682.16|5681.66|921
1726846370000|2024-09-20 15:32:50|5683.16|5682.66|5682.66|5682.16|5683.16|5682.66|5682.66|5682.16|705
1726846380000|2024-09-20 15:33:00|5682.78|5682.28|5682.41|5681.91|5682.78|5682.28|5682.41|5681.91|372
1726846390000|2024-09-20 15:33:10|5682.28|5681.78|5682.66|5682.16|5682.91|5682.41|5682.16|5681.66|237
1726846400000|2024-09-20 15:33:20|5682.91|5682.41|5683.41|5682.91|5683.41|5682.91|5682.91|5682.41|492
1726846410000|2024-09-20 15:33:30|5683.16|5682.66|5683.16|5682.66|5683.41|5682.91|5683.16|5682.66|445
1726846420000|2024-09-20 15:33:40|5683.41|5682.91|5683.66|5683.16|5683.66|5683.16|5683.41|5682.91|287
1726846430000|2024-09-20 15:33:50|5683.41|5682.91|5684.41|5683.91|5684.66|5684.16|5683.41|5682.91|1498
1726846440000|2024-09-20 15:34:00|5684.91|5684.41|5686.41|5685.91|5686.41|5685.91|5684.91|5684.41|2428
1726846450000|2024-09-20 15:34:10|5686.28|5685.78|5687.41|5686.91|5687.41|5686.91|5685.91|5685.41|2290
1726846460000|2024-09-20 15:34:20|5687.66|5687.16|5687.16|5686.66|5687.66|5687.16|5686.66|5686.16|1012
1726846470000|2024-09-20 15:34:30|5687.41|5686.91|5688.66|5688.16|5689.16|5688.66|5687.16|5686.66|1985
1726846480000|2024-09-20 15:34:40|5688.41|5687.91|5687.16|5686.66|5688.66|5688.16|5687.16|5686.66|823
1726846490000|2024-09-20 15:34:50|5687.41|5686.91|5688.16|5687.66|5688.16|5687.66|5687.41|5686.91|740
1726846500000|2024-09-20 15:35:00|5687.91|5687.41|5688.41|5687.91|5688.91|5688.41|5687.91|5687.41|1001
1726846510000|2024-09-20 15:35:10|5688.16|5687.66|5688.91|5688.41|5689.41|5688.91|5687.66|5687.16|973
1726846520000|2024-09-20 15:35:20|5688.66|5688.16|5689.66|5689.16|5689.91|5689.41|5688.41|5687.91|909
1726846530000|2024-09-20 15:35:30|5689.41|5688.91|5690.16|5689.66|5690.16|5689.66|5689.16|5688.66|1339
1726846540000|2024-09-20 15:35:40|5689.91|5689.41|5688.66|5688.16|5690.16|5689.66|5688.41|5687.91|1845
1726846550000|2024-09-20 15:35:50|5688.91|5688.41|5688.41|5687.91|5688.91|5688.41|5687.91|5687.41|721
1726846560000|2024-09-20 15:36:00|5688.16|5687.66|5686.41|5685.91|5688.66|5688.16|5686.16|5685.66|1727
1726846570000|2024-09-20 15:36:10|5686.66|5686.16|5686.16|5685.66|5686.66|5686.16|5686.16|5685.66|568
1726846580000|2024-09-20 15:36:20|5685.91|5685.41|5686.16|5685.66|5686.16|5685.66|5685.66|5685.16|838
1726846590000|2024-09-20 15:36:30|5686.41|5685.91|5687.66|5687.16|5687.66|5687.16|5686.41|5685.91|418
1726846600000|2024-09-20 15:36:40|5687.53|5687.03|5688.16|5687.66|5688.41|5687.91|5687.41|5686.91|1621
1726846610000|2024-09-20 15:36:50|5688.66|5688.16|5687.91|5687.41|5688.91|5688.41|5687.91|5687.41|678
1726846620000|2024-09-20 15:37:00|5687.66|5687.16|5687.41|5686.91|5687.91|5687.41|5687.16|5686.66|693
1726846630000|2024-09-20 15:37:10|5687.66|5687.16|5687.41|5686.91|5687.66|5687.16|5687.16|5686.66|396
1726846640000|2024-09-20 15:37:20|5687.66|5687.16|5687.66|5687.16|5688.16|5687.66|5687.66|5687.16|591
1726846650000|2024-09-20 15:37:30|5687.91|5687.41|5687.66|5687.16|5687.91|5687.41|5687.66|5687.16|393
1726846660000|2024-09-20 15:37:40|5687.41|5686.91|5687.16|5686.66|5687.66|5687.16|5686.41|5685.91|834
1726846670000|2024-09-20 15:37:50|5687.41|5686.91|5687.66|5687.16|5687.66|5687.16|5687.41|5686.91|287
1726846680000|2024-09-20 15:38:00|5687.41|5686.91|5687.66|5687.16|5687.91|5687.41|5686.91|5686.41|1151
1726846690000|2024-09-20 15:38:10|5687.78|5687.28|5687.66|5687.16|5687.91|5687.41|5687.41|5686.91|363
1726846700000|2024-09-20 15:38:20|5687.41|5686.91|5687.41|5686.91|5687.91|5687.41|5687.16|5686.66|250
1726846710000|2024-09-20 15:38:30|5687.66|5687.16|5686.16|5685.66|5687.66|5687.16|5685.91|5685.41|580
1726846720000|2024-09-20 15:38:40|5686.41|5685.91|5687.41|5686.91|5687.66|5687.16|5686.16|5685.66|622
1726846730000|2024-09-20 15:38:50|5687.66|5687.16|5687.66|5687.16|5688.16|5687.66|5687.66|5687.16|624
1726846740000|2024-09-20 15:39:00|5687.41|5686.91|5686.91|5686.41|5687.41|5686.91|5686.66|5686.16|622
1726846750000|2024-09-20 15:39:10|5687.16|5686.66|5688.03|5687.53|5688.41|5687.91|5687.16|5686.66|722
1726846760000|2024-09-20 15:39:20|5688.16|5687.66|5688.66|5688.16|5688.66|5688.16|5687.91|5687.41|719
1726846770000|2024-09-20 15:39:30|5688.91|5688.41|5688.66|5688.16|5688.91|5688.41|5688.66|5688.16|638
1726846780000|2024-09-20 15:39:40|5688.53|5688.03|5687.91|5687.41|5688.66|5688.16|5687.66|5687.16|552
1726846790000|2024-09-20 15:39:50|5688.16|5687.66|5689.16|5688.66|5689.16|5688.66|5687.91|5687.41|899
1726846800000|2024-09-20 15:40:00|5688.91|5688.41|5689.16|5688.66|5689.16|5688.66|5688.91|5688.41|424
1726846810000|2024-09-20 15:40:10|5688.91|5688.41|5688.91|5688.41|5689.16|5688.66|5688.66|5688.16|660
1726846820000|2024-09-20 15:40:20|5688.78|5688.28|5688.66|5688.16|5688.91|5688.41|5688.66|5688.16|337
1726846830000|2024-09-20 15:40:30|5688.41|5687.91|5686.91|5686.41|5688.41|5687.91|5686.91|5686.41|973
1726846840000|2024-09-20 15:40:40|5687.16|5686.66|5687.66|5687.16|5687.91|5687.41|5687.16|5686.66|214
1726846850000|2024-09-20 15:40:50|5687.78|5687.28|5688.41|5687.91|5688.41|5687.91|5687.41|5686.91|449
1726846860000|2024-09-20 15:41:00|5688.66|5688.16|5690.16|5689.66|5690.16|5689.66|5688.66|5688.16|1555
1726846870000|2024-09-20 15:41:10|5690.41|5689.91|5691.41|5690.91|5691.91|5691.41|5690.41|5689.91|2363
1726846880000|2024-09-20 15:41:20|5691.16|5690.66|5690.91|5690.41|5691.91|5691.41|5690.66|5690.16|747
1726846890000|2024-09-20 15:41:30|5690.66|5690.16|5690.91|5690.41|5691.16|5690.66|5690.16|5689.66|822
1726846900000|2024-09-20 15:41:40|5691.16|5690.66|5692.41|5691.91|5692.66|5692.16|5690.91|5690.41|908
1726846910000|2024-09-20 15:41:50|5692.66|5692.16|5692.41|5691.91|5692.66|5692.16|5692.16|5691.66|460
1726846920000|2024-09-20 15:42:00|5692.66|5692.16|5693.41|5692.91|5693.41|5692.91|5692.66|5692.16|838
1726846930000|2024-09-20 15:42:10|5693.66|5693.16|5693.66|5693.16|5694.41|5693.91|5693.16|5692.66|1258
1726846940000|2024-09-20 15:42:20|5693.91|5693.41|5694.66|5694.16|5694.91|5694.41|5693.66|5693.16|888
1726846950000|2024-09-20 15:42:30|5694.91|5694.41|5695.41|5694.91|5696.16|5695.66|5694.91|5694.41|1628
1726846960000|2024-09-20 15:42:40|5695.28|5694.78|5695.16|5694.66|5695.66|5695.16|5694.91|5694.41|710
1726846970000|2024-09-20 15:42:50|5695.03|5694.53|5694.41|5693.91|5695.03|5694.53|5693.66|5693.16|1628
1726846980000|2024-09-20 15:43:00|5694.66|5694.16|5694.41|5693.91|5695.16|5694.66|5694.16|5693.66|1120
1726846990000|2024-09-20 15:43:10|5694.16|5693.66|5694.16|5693.66|5694.66|5694.16|5693.91|5693.41|604
1726847000000|2024-09-20 15:43:20|5694.28|5693.78|5695.41|5694.91|5695.41|5694.91|5694.28|5693.78|1288
1726847010000|2024-09-20 15:43:30|5695.66|5695.16|5695.41|5694.91|5695.66|5695.16|5694.91|5694.41|585
1726847020000|2024-09-20 15:43:40|5695.66|5695.16|5695.91|5695.41|5696.41|5695.91|5695.66|5695.16|1055
1726847030000|2024-09-20 15:43:50|5695.78|5695.28|5696.16|5695.66|5696.41|5695.91|5695.41|5694.91|787
1726847040000|2024-09-20 15:44:00|5696.41|5695.91|5695.91|5695.41|5696.66|5696.16|5695.66|5695.16|619
1726847050000|2024-09-20 15:44:10|5696.16|5695.66|5696.16|5695.66|5696.66|5696.16|5696.16|5695.66|868
1726847060000|2024-09-20 15:44:20|5696.28|5695.78|5695.91|5695.41|5696.41|5695.91|5695.66|5695.16|579
1726847070000|2024-09-20 15:44:30|5696.16|5695.66|5695.91|5695.41|5696.16|5695.66|5695.66|5695.16|467
1726847080000|2024-09-20 15:44:40|5695.41|5694.91|5695.16|5694.66|5695.91|5695.41|5694.91|5694.41|849
1726847090000|2024-09-20 15:44:50|5695.41|5694.91|5695.66|5695.16|5695.91|5695.41|5695.41|5694.91|259
1726847100000|2024-09-20 15:45:00|5695.91|5695.41|5695.66|5695.16|5696.16|5695.66|5695.16|5694.66|511
1726847110000|2024-09-20 15:45:10|5695.78|5695.28|5695.16|5694.66|5696.41|5695.91|5695.16|5694.66|1407
1726847120000|2024-09-20 15:45:20|5695.03|5694.53|5693.66|5693.16|5695.16|5694.66|5693.41|5692.91|602
1726847130000|2024-09-20 15:45:30|5693.91|5693.41|5692.66|5692.16|5693.91|5693.41|5692.53|5692.03|861
1726847140000|2024-09-20 15:45:40|5692.91|5692.41|5692.41|5691.91|5692.91|5692.41|5691.91|5691.41|896
1726847150000|2024-09-20 15:45:50|5692.66|5692.16|5692.16|5691.66|5692.66|5692.16|5691.91|5691.41|579
1726847160000|2024-09-20 15:46:00|5692.28|5691.78|5692.91|5692.41|5692.91|5692.41|5692.16|5691.66|667
1726847170000|2024-09-20 15:46:10|5692.66|5692.16|5692.16|5691.66|5692.91|5692.41|5692.16|5691.66|445
1726847180000|2024-09-20 15:46:20|5691.91|5691.41|5691.91|5691.41|5692.41|5691.91|5690.91|5690.41|985
1726847190000|2024-09-20 15:46:30|5692.16|5691.66|5693.16|5692.66|5693.41|5692.91|5692.16|5691.66|443
1726847200000|2024-09-20 15:46:40|5693.41|5692.91|5694.41|5693.91|5694.41|5693.91|5693.41|5692.91|754
1726847210000|2024-09-20 15:46:50|5694.16|5693.66|5694.03|5693.53|5694.41|5693.91|5693.91|5693.41|516
1726847220000|2024-09-20 15:47:00|5694.41|5693.91|5694.41|5693.91|5694.66|5694.16|5694.16|5693.66|435
1726847230000|2024-09-20 15:47:10|5694.66|5694.16|5694.91|5694.41|5695.16|5694.66|5694.66|5694.16|531
1726847240000|2024-09-20 15:47:20|5695.16|5694.66|5694.91|5694.41|5695.41|5694.91|5694.91|5694.41|278
1726847250000|2024-09-20 15:47:30|5695.16|5694.66|5695.41|5694.91|5695.41|5694.91|5694.66|5694.16|363
1726847260000|2024-09-20 15:47:40|5695.28|5694.78|5695.41|5694.91|5695.41|5694.91|5695.16|5694.66|185
1726847270000|2024-09-20 15:47:50|5695.53|5695.03|5695.16|5694.66|5695.91|5695.41|5695.16|5694.66|399
1726847280000|2024-09-20 15:48:00|5695.28|5694.78|5695.91|5695.41|5696.41|5695.91|5695.16|5694.66|620
1726847290000|2024-09-20 15:48:10|5695.66|5695.16|5695.16|5694.66|5695.91|5695.41|5694.66|5694.16|492
1726847300000|2024-09-20 15:48:20|5694.91|5694.41|5695.41|5694.91|5695.91|5695.41|5694.91|5694.41|720
1726847310000|2024-09-20 15:48:30|5695.16|5694.66|5695.16|5694.66|5695.66|5695.16|5695.16|5694.66|243
1726847320000|2024-09-20 15:48:40|5695.03|5694.53|5695.66|5695.16|5695.66|5695.16|5694.91|5694.41|559
1726847330000|2024-09-20 15:48:50|5695.41|5694.91|5694.91|5694.41|5695.41|5694.91|5694.91|5694.41|277
1726847340000|2024-09-20 15:49:00|5694.66|5694.16|5693.66|5693.16|5694.78|5694.28|5693.66|5693.16|531
1726847350000|2024-09-20 15:49:10|5693.91|5693.41|5694.16|5693.66|5694.41|5693.91|5693.91|5693.41|371
1726847360000|2024-09-20 15:49:20|5694.03|5693.53|5694.16|5693.66|5694.41|5693.91|5693.91|5693.41|242
1726847370000|2024-09-20 15:49:30|5694.41|5693.91|5694.03|5693.53|5694.41|5693.91|5693.91|5693.41|247
1726847380000|2024-09-20 15:49:40|5693.91|5693.41|5694.16|5693.66|5694.41|5693.91|5693.78|5693.28|237
1726847390000|2024-09-20 15:49:50|5693.91|5693.41|5693.91|5693.41|5694.16|5693.66|5693.66|5693.16|309
1726847400000|2024-09-20 15:50:00|5693.66|5693.16|5694.41|5693.91|5694.66|5694.16|5693.66|5693.16|303
1726847410000|2024-09-20 15:50:10|5694.53|5694.03|5694.41|5693.91|5694.91|5694.41|5694.16|5693.66|301
1726847420000|2024-09-20 15:50:20|5693.66|5693.16|5693.16|5692.66|5693.66|5693.16|5692.66|5692.16|750
1726847430000|2024-09-20 15:50:30|5693.41|5692.91|5693.41|5692.91|5693.66|5693.16|5693.16|5692.66|193
1726847440000|2024-09-20 15:50:40|5693.66|5693.16|5693.16|5692.66|5693.66|5693.16|5692.91|5692.41|726
1726847450000|2024-09-20 15:50:50|5692.91|5692.41|5692.66|5692.16|5693.16|5692.66|5692.41|5691.91|889
1726847460000|2024-09-20 15:51:00|5692.91|5692.41|5693.16|5692.66|5693.66|5693.16|5692.91|5692.41|435
1726847470000|2024-09-20 15:51:10|5693.41|5692.91|5693.16|5692.66|5693.41|5692.91|5692.91|5692.41|365
1726847480000|2024-09-20 15:51:20|5692.91|5692.41|5691.91|5691.41|5692.91|5692.41|5691.91|5691.41|691
1726847490000|2024-09-20 15:51:30|5691.66|5691.16|5691.41|5690.91|5691.91|5691.41|5691.41|5690.91|392
1726847500000|2024-09-20 15:51:40|5691.66|5691.16|5692.66|5692.16|5692.91|5692.41|5691.41|5690.91|461
1726847510000|2024-09-20 15:51:50|5692.91|5692.41|5692.41|5691.91|5692.91|5692.41|5692.41|5691.91|202
1726847520000|2024-09-20 15:52:00|5692.28|5691.78|5692.41|5691.91|5692.91|5692.41|5692.16|5691.66|425
1726847530000|2024-09-20 15:52:10|5692.16|5691.66|5690.66|5690.16|5692.16|5691.66|5689.91|5689.41|1340
1726847540000|2024-09-20 15:52:20|5690.41|5689.91|5690.91|5690.41|5691.16|5690.66|5690.41|5689.91|469
1726847550000|2024-09-20 15:52:30|5691.16|5690.66|5690.66|5690.16|5691.16|5690.66|5690.41|5689.91|323
1726847560000|2024-09-20 15:52:40|5690.16|5689.66|5688.66|5688.16|5690.16|5689.66|5688.16|5687.66|1349
1726847570000|2024-09-20 15:52:50|5688.91|5688.41|5689.16|5688.66|5689.16|5688.66|5688.66|5688.16|499
1726847580000|2024-09-20 15:53:00|5688.91|5688.41|5689.41|5688.91|5689.41|5688.91|5687.91|5687.41|620
1726847590000|2024-09-20 15:53:10|5689.53|5689.03|5689.41|5688.91|5689.91|5689.41|5689.16|5688.66|373
1726847600000|2024-09-20 15:53:20|5689.16|5688.66|5690.16|5689.66|5690.66|5690.16|5689.16|5688.66|538
1726847610000|2024-09-20 15:53:30|5689.66|5689.16|5689.41|5688.91|5689.66|5689.16|5688.78|5688.28|477
1726847620000|2024-09-20 15:53:40|5689.66|5689.16|5689.66|5689.16|5689.66|5689.16|5689.41|5688.91|265
1726847630000|2024-09-20 15:53:50|5689.91|5689.41|5689.66|5689.16|5689.91|5689.41|5689.41|5688.91|250
1726847640000|2024-09-20 15:54:00|5689.53|5689.03|5690.91|5690.41|5690.91|5690.41|5689.53|5689.03|243
1726847650000|2024-09-20 15:54:10|5690.66|5690.16|5690.41|5689.91|5690.66|5690.16|5690.41|5689.91|227
1726847660000|2024-09-20 15:54:20|5690.16|5689.66|5689.66|5689.16|5690.41|5689.91|5689.66|5689.16|213
1726847670000|2024-09-20 15:54:30|5689.91|5689.41|5689.41|5688.91|5689.91|5689.41|5689.41|5688.91|118
1726847680000|2024-09-20 15:54:40|5689.66|5689.16|5689.41|5688.91|5689.91|5689.41|5689.41|5688.91|160
1726847690000|2024-09-20 15:54:50|5689.66|5689.16|5689.41|5688.91|5689.91|5689.41|5689.16|5688.66|202
1726847700000|2024-09-20 15:55:00|5689.66|5689.16|5691.16|5690.66|5691.16|5690.66|5689.66|5689.16|687
1726847710000|2024-09-20 15:55:10|5690.91|5690.41|5693.91|5693.41|5693.91|5693.41|5690.91|5690.41|2487
1726847720000|2024-09-20 15:55:20|5693.66|5693.16|5693.66|5693.16|5693.91|5693.41|5693.41|5692.91|594
1726847730000|2024-09-20 15:55:30|5693.91|5693.41|5693.66|5693.16|5693.91|5693.41|5693.41|5692.91|556
1726847740000|2024-09-20 15:55:40|5693.91|5693.41|5693.66|5693.16|5693.91|5693.41|5693.41|5692.91|311
1726847750000|2024-09-20 15:55:50|5694.16|5693.66|5693.66|5693.16|5694.16|5693.66|5693.66|5693.16|256
1726847760000|2024-09-20 15:56:00|5693.41|5692.91|5693.41|5692.91|5693.91|5693.41|5693.16|5692.66|401
1726847770000|2024-09-20 15:56:10|5693.66|5693.16|5693.41|5692.91|5693.66|5693.16|5693.16|5692.66|336
1726847780000|2024-09-20 15:56:20|5693.66|5693.16|5693.66|5693.16|5694.16|5693.66|5693.66|5693.16|651
1726847790000|2024-09-20 15:56:30|5693.41|5692.91|5694.16|5693.66|5694.41|5693.91|5693.41|5692.91|321
1726847800000|2024-09-20 15:56:40|5694.41|5693.91|5694.41|5693.91|5694.91|5694.41|5693.66|5693.16|582
1726847810000|2024-09-20 15:56:50|5694.16|5693.66|5695.41|5694.91|5695.66|5695.16|5694.16|5693.66|1613
1726847820000|2024-09-20 15:57:00|5695.91|5695.41|5694.91|5694.41|5695.91|5695.41|5694.66|5694.16|717
1726847830000|2024-09-20 15:57:10|5695.16|5694.66|5694.91|5694.41|5695.16|5694.66|5694.41|5693.91|360
1726847840000|2024-09-20 15:57:20|5694.66|5694.16|5693.66|5693.16|5694.66|5694.16|5693.66|5693.16|495
1726847850000|2024-09-20 15:57:30|5693.91|5693.41|5693.66|5693.16|5694.41|5693.91|5693.66|5693.16|356
1726847860000|2024-09-20 15:57:40|5693.41|5692.91|5692.66|5692.16|5693.41|5692.91|5692.41|5691.91|274
1726847870000|2024-09-20 15:57:50|5692.41|5691.91|5692.66|5692.16|5692.91|5692.41|5692.41|5691.91|490
1726847880000|2024-09-20 15:58:00|5693.16|5692.66|5693.91|5693.41|5694.16|5693.66|5693.16|5692.66|597
1726847890000|2024-09-20 15:58:10|5694.16|5693.66|5693.66|5693.16|5694.41|5693.91|5693.66|5693.16|296
1726847900000|2024-09-20 15:58:20|5693.41|5692.91|5693.41|5692.91|5693.91|5693.41|5693.41|5692.91|145
1726847910000|2024-09-20 15:58:30|5693.53|5693.03|5694.16|5693.66|5694.16|5693.66|5693.16|5692.66|345
1726847920000|2024-09-20 15:58:40|5694.28|5693.78|5693.41|5692.91|5694.41|5693.91|5693.16|5692.66|335
1726847930000|2024-09-20 15:58:50|5693.66|5693.16|5693.66|5693.16|5693.91|5693.41|5693.66|5693.16|239
1726847940000|2024-09-20 15:59:00|5693.91|5693.41|5693.41|5692.91|5693.91|5693.41|5693.16|5692.66|360
1726847950000|2024-09-20 15:59:10|5693.16|5692.66|5692.91|5692.41|5693.66|5693.16|5692.91|5692.41|355
1726847960000|2024-09-20 15:59:20|5693.16|5692.66|5692.66|5692.16|5693.41|5692.91|5692.41|5691.91|327
1726847970000|2024-09-20 15:59:30|5692.53|5692.03|5691.91|5691.41|5692.66|5692.16|5691.41|5690.91|433
1726847980000|2024-09-20 15:59:40|5691.66|5691.16|5691.91|5691.41|5691.91|5691.41|5691.66|5691.16|158
1726847990000|2024-09-20 15:59:50|5691.66|5691.16|5692.41|5691.91|5692.41|5691.91|5691.66|5691.16|343
1726848000000|2024-09-20 16:00:00|5692.16|5691.66|5691.91|5691.41|5692.66|5692.16|5691.66|5691.16|434
1726848010000|2024-09-20 16:00:10|5692.16|5691.66|5692.16|5691.66|5692.41|5691.91|5691.41|5690.91|403
1726848020000|2024-09-20 16:00:20|5692.41|5691.91|5692.41|5691.91|5692.41|5691.91|5691.41|5690.91|355
1726848030000|2024-09-20 16:00:30|5692.16|5691.66|5692.66|5692.16|5692.66|5692.16|5691.91|5691.41|237
1726848040000|2024-09-20 16:00:40|5692.41|5691.91|5691.91|5691.41|5692.41|5691.91|5691.66|5691.16|328
1726848050000|2024-09-20 16:00:50|5691.78|5691.28|5691.41|5690.91|5691.91|5691.41|5691.16|5690.66|276
1726848060000|2024-09-20 16:01:00|5691.53|5691.03|5691.16|5690.66|5691.53|5691.03|5690.91|5690.41|446
1726848070000|2024-09-20 16:01:10|5691.41|5690.91|5690.91|5690.41|5691.41|5690.91|5690.41|5689.91|409
1726848080000|2024-09-20 16:01:20|5690.78|5690.28|5691.66|5691.16|5691.66|5691.16|5690.16|5689.66|345
1726848090000|2024-09-20 16:01:30|5691.78|5691.28|5691.91|5691.41|5691.91|5691.41|5691.41|5690.91|256
1726848100000|2024-09-20 16:01:40|5691.66|5691.16|5691.91|5691.41|5692.16|5691.66|5691.41|5690.91|221
1726848110000|2024-09-20 16:01:50|5692.16|5691.66|5692.41|5691.91|5692.91|5692.41|5692.03|5691.53|473
1726848120000|2024-09-20 16:02:00|5692.16|5691.66|5691.66|5691.16|5692.41|5691.91|5691.41|5690.91|363
1726848130000|2024-09-20 16:02:10|5691.91|5691.41|5692.41|5691.91|5692.41|5691.91|5691.66|5691.16|150
1726848140000|2024-09-20 16:02:20|5692.53|5692.03|5693.16|5692.66|5693.66|5693.16|5692.53|5692.03|385
1726848150000|2024-09-20 16:02:30|5693.28|5692.78|5693.66|5693.16|5693.66|5693.16|5693.16|5692.66|370
1726848160000|2024-09-20 16:02:40|5693.91|5693.41|5693.91|5693.41|5694.41|5693.91|5693.91|5693.41|632
1726848170000|2024-09-20 16:02:50|5694.16|5693.66|5694.16|5693.66|5694.66|5694.16|5694.16|5693.66|260
1726848180000|2024-09-20 16:03:00|5694.41|5693.91|5694.41|5693.91|5694.91|5694.41|5694.41|5693.91|241
1726848190000|2024-09-20 16:03:10|5694.16|5693.66|5693.91|5693.41|5694.28|5693.78|5693.91|5693.41|110
1726848200000|2024-09-20 16:03:20|5694.16|5693.66|5694.16|5693.66|5694.41|5693.91|5693.91|5693.41|201
1726848210000|2024-09-20 16:03:30|5693.91|5693.41|5694.16|5693.66|5694.28|5693.78|5693.91|5693.41|203
1726848220000|2024-09-20 16:03:40|5693.91|5693.41|5694.66|5694.16|5694.91|5694.41|5693.91|5693.41|431
1726848230000|2024-09-20 16:03:50|5694.78|5694.28|5695.16|5694.66|5695.16|5694.66|5694.41|5693.91|341
1726848240000|2024-09-20 16:04:00|5694.91|5694.41|5694.16|5693.66|5694.91|5694.41|5693.91|5693.41|847
1726848250000|2024-09-20 16:04:10|5694.28|5693.78|5694.41|5693.91|5694.66|5694.16|5694.28|5693.78|752
1726848260000|2024-09-20 16:04:20|5694.16|5693.66|5693.91|5693.41|5694.91|5694.41|5693.91|5693.41|610
1726848270000|2024-09-20 16:04:30|5694.16|5693.66|5694.16|5693.66|5694.28|5693.78|5693.91|5693.41|228
1726848280000|2024-09-20 16:04:40|5694.41|5693.91|5694.41|5693.91|5694.66|5694.16|5694.16|5693.66|607
1726848290000|2024-09-20 16:04:50|5694.28|5693.78|5694.41|5693.91|5694.53|5694.03|5694.28|5693.78|130
1726848300000|2024-09-20 16:05:00|5694.16|5693.66|5693.91|5693.41|5694.16|5693.66|5693.66|5693.16|312
1726848310000|2024-09-20 16:05:10|5694.16|5693.66|5695.16|5694.66|5695.16|5694.66|5694.03|5693.53|328
1726848320000|2024-09-20 16:05:20|5695.41|5694.91|5694.91|5694.41|5695.41|5694.91|5694.53|5694.03|229
1726848330000|2024-09-20 16:05:30|5694.66|5694.16|5695.41|5694.91|5695.41|5694.91|5694.66|5694.16|164
1726848340000|2024-09-20 16:05:40|5695.28|5694.78|5693.66|5693.16|5695.41|5694.91|5693.66|5693.16|369
1726848350000|2024-09-20 16:05:50|5693.53|5693.03|5692.78|5692.28|5693.66|5693.16|5692.66|5692.16|457
1726848360000|2024-09-20 16:06:00|5692.66|5692.16|5693.16|5692.66|5693.16|5692.66|5692.16|5691.66|353
1726848370000|2024-09-20 16:06:10|5693.28|5692.78|5693.41|5692.91|5693.53|5693.03|5693.16|5692.66|206
1726848380000|2024-09-20 16:06:20|5693.16|5692.66|5692.66|5692.16|5693.41|5692.91|5692.66|5692.16|115
1726848390000|2024-09-20 16:06:30|5692.91|5692.41|5692.91|5692.41|5693.41|5692.91|5692.91|5692.41|116
1726848400000|2024-09-20 16:06:40|5693.03|5692.53|5693.41|5692.91|5693.41|5692.91|5693.03|5692.53|679
1726848410000|2024-09-20 16:06:50|5693.53|5693.03|5693.41|5692.91|5693.66|5693.16|5693.41|5692.91|151
1726848420000|2024-09-20 16:07:00|5693.16|5692.66|5692.91|5692.41|5693.41|5692.91|5692.66|5692.16|244
1726848430000|2024-09-20 16:07:10|5692.66|5692.16|5692.91|5692.41|5693.16|5692.66|5692.41|5691.91|158
1726848440000|2024-09-20 16:07:20|5692.66|5692.16|5692.91|5692.41|5692.91|5692.41|5692.41|5691.91|188
1726848450000|2024-09-20 16:07:30|5693.16|5692.66|5693.16|5692.66|5693.16|5692.66|5692.91|5692.41|143
1726848460000|2024-09-20 16:07:40|5693.28|5692.78|5693.91|5693.41|5693.91|5693.41|5693.16|5692.66|243
1726848470000|2024-09-20 16:07:50|5693.78|5693.28|5694.41|5693.91|5694.41|5693.91|5693.78|5693.28|307
1726848480000|2024-09-20 16:08:00|5694.28|5693.78|5694.66|5694.16|5694.66|5694.16|5694.16|5693.66|262
1726848490000|2024-09-20 16:08:10|5694.53|5694.03|5694.66|5694.16|5694.66|5694.16|5694.16|5693.66|178
1726848500000|2024-09-20 16:08:20|5694.53|5694.03|5694.66|5694.16|5694.66|5694.16|5694.41|5693.91|90
1726848510000|2024-09-20 16:08:30|5694.78|5694.28|5695.66|5695.16|5695.91|5695.41|5694.78|5694.28|581
1726848520000|2024-09-20 16:08:40|5695.78|5695.28|5696.41|5695.91|5696.41|5695.91|5695.66|5695.16|285
1726848530000|2024-09-20 16:08:50|5696.16|5695.66|5696.66|5696.16|5696.66|5696.16|5695.91|5695.41|458
1726848540000|2024-09-20 16:09:00|5696.53|5696.03|5696.66|5696.16|5696.91|5696.41|5696.41|5695.91|340
1726848550000|2024-09-20 16:09:10|5696.91|5696.41|5696.91|5696.41|5696.91|5696.41|5696.66|5696.16|245
1726848560000|2024-09-20 16:09:20|5697.16|5696.66|5696.91|5696.41|5697.16|5696.66|5696.66|5696.16|336
1726848570000|2024-09-20 16:09:30|5697.16|5696.66|5696.66|5696.16|5697.91|5697.41|5696.66|5696.16|744
1726848580000|2024-09-20 16:09:40|5696.91|5696.41|5696.41|5695.91|5696.91|5696.41|5696.16|5695.66|269
1726848590000|2024-09-20 16:09:50|5696.16|5695.66|5696.16|5695.66|5696.16|5695.66|5696.03|5695.53|146
1726848600000|2024-09-20 16:10:00|5695.91|5695.41|5696.41|5695.91|5696.41|5695.91|5695.66|5695.16|451
1726848610000|2024-09-20 16:10:10|5696.16|5695.66|5696.53|5696.03|5696.91|5696.41|5695.91|5695.41|275
1726848620000|2024-09-20 16:10:20|5696.66|5696.16|5696.16|5695.66|5696.66|5696.16|5695.91|5695.41|174
1726848630000|2024-09-20 16:10:30|5696.41|5695.91|5696.91|5696.41|5697.16|5696.66|5696.16|5695.66|255
1726848640000|2024-09-20 16:10:40|5697.03|5696.53|5696.41|5695.91|5697.03|5696.53|5696.41|5695.91|214
1726848650000|2024-09-20 16:10:50|5696.53|5696.03|5695.41|5694.91|5696.53|5696.03|5695.41|5694.91|401
1726848660000|2024-09-20 16:11:00|5695.16|5694.66|5694.91|5694.41|5695.41|5694.91|5694.66|5694.16|567
1726848670000|2024-09-20 16:11:10|5695.03|5694.53|5695.16|5694.66|5695.41|5694.91|5694.91|5694.41|156
1726848680000|2024-09-20 16:11:20|5694.66|5694.16|5694.78|5694.28|5695.16|5694.66|5694.66|5694.16|173
1726848690000|2024-09-20 16:11:30|5694.91|5694.41|5694.41|5693.91|5694.91|5694.41|5693.91|5693.41|421
1726848700000|2024-09-20 16:11:40|5694.66|5694.16|5693.91|5693.41|5694.66|5694.16|5693.91|5693.41|202
1726848710000|2024-09-20 16:11:50|5694.16|5693.66|5693.91|5693.41|5694.16|5693.66|5693.66|5693.16|163
1726848720000|2024-09-20 16:12:00|5693.41|5692.91|5694.91|5694.41|5694.91|5694.41|5693.41|5692.91|574
1726848730000|2024-09-20 16:12:10|5695.16|5694.66|5694.66|5694.16|5695.16|5694.66|5694.41|5693.91|285
1726848740000|2024-09-20 16:12:20|5694.91|5694.41|5694.66|5694.16|5695.16|5694.66|5694.66|5694.16|166
1726848750000|2024-09-20 16:12:30|5694.41|5693.91|5693.91|5693.41|5694.66|5694.16|5693.91|5693.41|99
1726848760000|2024-09-20 16:12:40|5694.16|5693.66|5694.66|5694.16|5694.66|5694.16|5693.91|5693.41|210
1726848770000|2024-09-20 16:12:50|5694.41|5693.91|5693.66|5693.16|5694.41|5693.91|5693.66|5693.16|302
1726848780000|2024-09-20 16:13:00|5693.91|5693.41|5694.66|5694.16|5694.91|5694.41|5693.91|5693.41|485
1726848790000|2024-09-20 16:13:10|5694.91|5694.41|5695.16|5694.66|5695.41|5694.91|5694.66|5694.16|217
1726848800000|2024-09-20 16:13:20|5694.91|5694.41|5694.91|5694.41|5695.16|5694.66|5694.66|5694.16|206
1726848810000|2024-09-20 16:13:30|5695.03|5694.53|5695.53|5695.03|5695.53|5695.03|5694.91|5694.41|284
1726848820000|2024-09-20 16:13:40|5695.41|5694.91|5695.66|5695.16|5695.91|5695.41|5695.16|5694.66|316
1726848830000|2024-09-20 16:13:50|5695.41|5694.91|5695.16|5694.66|5695.41|5694.91|5695.16|5694.66|175
1726848840000|2024-09-20 16:14:00|5694.91|5694.41|5694.41|5693.91|5694.91|5694.41|5694.16|5693.66|464
1726848850000|2024-09-20 16:14:10|5694.53|5694.03|5694.16|5693.66|5694.66|5694.16|5693.91|5693.41|428
1726848860000|2024-09-20 16:14:20|5694.41|5693.91|5694.91|5694.41|5694.91|5694.41|5694.41|5693.91|90
1726848870000|2024-09-20 16:14:30|5695.16|5694.66|5695.16|5694.66|5695.16|5694.66|5694.91|5694.41|226
1726848880000|2024-09-20 16:14:40|5695.41|5694.91|5694.91|5694.41|5695.41|5694.91|5694.91|5694.41|299
1726848890000|2024-09-20 16:14:50|5694.78|5694.28|5694.66|5694.16|5694.91|5694.41|5694.41|5693.91|198
1726848900000|2024-09-20 16:15:00|5694.78|5694.28|5693.66|5693.16|5694.78|5694.28|5693.66|5693.16|325
1726848910000|2024-09-20 16:15:10|5693.91|5693.41|5694.16|5693.66|5694.41|5693.91|5693.66|5693.16|248
1726848920000|2024-09-20 16:15:20|5694.03|5693.53|5694.28|5693.78|5694.41|5693.91|5693.91|5693.41|148
1726848930000|2024-09-20 16:15:30|5694.41|5693.91|5694.91|5694.41|5694.91|5694.41|5694.41|5693.91|195
1726848940000|2024-09-20 16:15:40|5695.41|5694.91|5695.91|5695.41|5695.91|5695.41|5695.41|5694.91|304
1726848950000|2024-09-20 16:15:50|5696.03|5695.53|5696.16|5695.66|5696.16|5695.66|5695.91|5695.41|156
1726848960000|2024-09-20 16:16:00|5695.91|5695.41|5695.91|5695.41|5695.91|5695.41|5695.41|5694.91|290
1726848970000|2024-09-20 16:16:10|5696.03|5695.53|5695.91|5695.41|5696.41|5695.91|5695.91|5695.41|211
1726848980000|2024-09-20 16:16:20|5695.66|5695.16|5695.78|5695.28|5695.78|5695.28|5695.41|5694.91|257
1726848990000|2024-09-20 16:16:30|5695.66|5695.16|5695.91|5695.41|5696.16|5695.66|5695.66|5695.16|69
1726849000000|2024-09-20 16:16:40|5695.78|5695.28|5695.16|5694.66|5695.78|5695.28|5695.16|5694.66|121
1726849010000|2024-09-20 16:16:50|5694.91|5694.41|5695.16|5694.66|5695.16|5694.66|5694.66|5694.16|299
1726849020000|2024-09-20 16:17:00|5695.03|5694.53|5695.03|5694.53|5695.16|5694.66|5694.91|5694.41|131
1726849030000|2024-09-20 16:17:10|5695.16|5694.66|5695.16|5694.66|5695.41|5694.91|5694.66|5694.16|420
1726849040000|2024-09-20 16:17:20|5694.41|5693.91|5694.16|5693.66|5694.66|5694.16|5693.91|5693.41|460
1726849050000|2024-09-20 16:17:30|5694.41|5693.91|5693.91|5693.41|5694.53|5694.03|5693.66|5693.16|221
1726849060000|2024-09-20 16:17:40|5694.03|5693.53|5694.16|5693.66|5694.91|5694.41|5693.91|5693.41|320
1726849070000|2024-09-20 16:17:50|5694.28|5693.78|5694.16|5693.66|5694.41|5693.91|5693.91|5693.41|152
1726849080000|2024-09-20 16:18:00|5694.41|5693.91|5693.41|5692.91|5694.41|5693.91|5693.41|5692.91|517
1726849090000|2024-09-20 16:18:10|5693.66|5693.16|5693.66|5693.16|5693.66|5693.16|5693.41|5692.91|224
1726849100000|2024-09-20 16:18:20|5693.91|5693.41|5694.16|5693.66|5694.16|5693.66|5693.41|5692.91|166
1726849110000|2024-09-20 16:18:30|5694.41|5693.91|5694.41|5693.91|5694.66|5694.16|5694.16|5693.66|229
1726849120000|2024-09-20 16:18:40|5694.16|5693.66|5694.16|5693.66|5694.41|5693.91|5693.66|5693.16|170
1726849130000|2024-09-20 16:18:50|5693.91|5693.41|5694.41|5693.91|5694.41|5693.91|5693.91|5693.41|99
1726849140000|2024-09-20 16:19:00|5694.66|5694.16|5694.66|5694.16|5694.91|5694.41|5694.66|5694.16|111
1726849150000|2024-09-20 16:19:10|5694.91|5694.41|5695.16|5694.66|5695.16|5694.66|5694.66|5694.16|405
1726849160000|2024-09-20 16:19:20|5695.41|5694.91|5696.16|5695.66|5696.16|5695.66|5695.41|5694.91|510
1726849170000|2024-09-20 16:19:30|5696.03|5695.53|5696.41|5695.91|5696.41|5695.91|5696.03|5695.53|166
1726849180000|2024-09-20 16:19:40|5696.16|5695.66|5696.41|5695.91|5696.66|5696.16|5696.16|5695.66|340
1726849190000|2024-09-20 16:19:50|5696.16|5695.66|5696.16|5695.66|5696.16|5695.66|5695.91|5695.41|255
1726849200000|2024-09-20 16:20:00|5696.41|5695.91|5696.53|5696.03|5696.91|5696.41|5696.41|5695.91|234
1726849210000|2024-09-20 16:20:10|5696.66|5696.16|5696.41|5695.91|5696.66|5696.16|5696.41|5695.91|132
1726849220000|2024-09-20 16:20:20|5696.16|5695.66|5695.41|5694.91|5696.16|5695.66|5695.41|5694.91|280
1726849230000|2024-09-20 16:20:30|5695.66|5695.16|5695.16|5694.66|5695.66|5695.16|5694.91|5694.41|139
1726849240000|2024-09-20 16:20:40|5694.91|5694.41|5695.66|5695.16|5695.66|5695.16|5694.91|5694.41|168
1726849250000|2024-09-20 16:20:50|5695.53|5695.03|5695.66|5695.16|5695.66|5695.16|5695.41|5694.91|93
1726849260000|2024-09-20 16:21:00|5695.53|5695.03|5696.16|5695.66|5696.16|5695.66|5695.53|5695.03|253
1726849270000|2024-09-20 16:21:10|5695.91|5695.41|5695.66|5695.16|5695.91|5695.41|5695.41|5694.91|127
1726849280000|2024-09-20 16:21:20|5695.91|5695.41|5695.41|5694.91|5696.16|5695.66|5695.16|5694.66|234
1726849290000|2024-09-20 16:21:30|5695.28|5694.78|5695.91|5695.41|5696.16|5695.66|5695.16|5694.66|159
1726849300000|2024-09-20 16:21:40|5695.66|5695.16|5695.91|5695.41|5695.91|5695.41|5695.66|5695.16|111
1726849310000|2024-09-20 16:21:50|5696.03|5695.53|5696.16|5695.66|5696.16|5695.66|5695.91|5695.41|122
1726849320000|2024-09-20 16:22:00|5695.91|5695.41|5695.91|5695.41|5695.91|5695.41|5695.16|5694.66|284
1726849330000|2024-09-20 16:22:10|5696.16|5695.66|5696.16|5695.66|5696.16|5695.66|5695.91|5695.41|115
1726849340000|2024-09-20 16:22:20|5696.41|5695.91|5696.41|5695.91|5696.41|5695.91|5696.16|5695.66|156
1726849350000|2024-09-20 16:22:30|5696.66|5696.16|5697.41|5696.91|5697.66|5697.16|5696.66|5696.16|610
1726849360000|2024-09-20 16:22:40|5697.66|5697.16|5698.66|5698.16|5698.66|5698.16|5697.66|5697.16|728
1726849370000|2024-09-20 16:22:50|5698.91|5698.41|5698.91|5698.41|5699.16|5698.66|5698.41|5697.91|558
1726849380000|2024-09-20 16:23:00|5699.16|5698.66|5698.66|5698.16|5699.16|5698.66|5698.41|5697.91|740
1726849390000|2024-09-20 16:23:10|5698.91|5698.41|5699.66|5699.16|5699.78|5699.28|5698.66|5698.16|397
1726849400000|2024-09-20 16:23:20|5699.78|5699.28|5699.66|5699.16|5699.78|5699.28|5699.28|5698.78|262
1726849410000|2024-09-20 16:23:30|5699.91|5699.41|5699.41|5698.91|5699.91|5699.41|5699.41|5698.91|397
1726849420000|2024-09-20 16:23:40|5699.66|5699.16|5699.16|5698.66|5699.66|5699.16|5698.91|5698.41|351
1726849430000|2024-09-20 16:23:50|5699.03|5698.53|5699.41|5698.91|5699.66|5699.16|5698.91|5698.41|252
1726849440000|2024-09-20 16:24:00|5699.66|5699.16|5699.28|5698.78|5699.66|5699.16|5698.91|5698.41|306
1726849450000|2024-09-20 16:24:10|5699.41|5698.91|5701.41|5700.91|5701.41|5700.91|5699.41|5698.91|1096
1726849460000|2024-09-20 16:24:20|5701.66|5701.16|5701.16|5700.66|5702.16|5701.66|5701.16|5700.66|768
1726849470000|2024-09-20 16:24:30|5701.41|5700.91|5701.41|5700.91|5701.41|5700.91|5700.66|5700.16|438
1726849480000|2024-09-20 16:24:40|5701.28|5700.78|5701.66|5701.16|5701.91|5701.41|5701.28|5700.78|271
1726849490000|2024-09-20 16:24:50|5701.53|5701.03|5701.66|5701.16|5701.91|5701.41|5701.16|5700.66|415
1726849500000|2024-09-20 16:25:00|5701.41|5700.91|5701.91|5701.41|5702.16|5701.66|5701.41|5700.91|326
1726849510000|2024-09-20 16:25:10|5702.16|5701.66|5701.91|5701.41|5702.16|5701.66|5701.91|5701.41|137
1726849520000|2024-09-20 16:25:20|5701.66|5701.16|5701.66|5701.16|5701.66|5701.16|5701.16|5700.66|739
1726849530000|2024-09-20 16:25:30|5701.78|5701.28|5702.41|5701.91|5702.41|5701.91|5701.66|5701.16|153
1726849540000|2024-09-20 16:25:40|5702.28|5701.78|5701.66|5701.16|5702.41|5701.91|5701.66|5701.16|293
1726849550000|2024-09-20 16:25:50|5701.91|5701.41|5701.91|5701.41|5702.28|5701.78|5701.91|5701.41|186
1726849560000|2024-09-20 16:26:00|5702.16|5701.66|5701.91|5701.41|5702.16|5701.66|5701.66|5701.16|261
1726849570000|2024-09-20 16:26:10|5702.16|5701.66|5702.28|5701.78|5702.41|5701.91|5702.16|5701.66|295
1726849580000|2024-09-20 16:26:20|5702.41|5701.91|5702.16|5701.66|5702.66|5702.16|5702.16|5701.66|271
1726849590000|2024-09-20 16:26:30|5702.41|5701.91|5702.91|5702.41|5703.16|5702.66|5702.41|5701.91|553
1726849600000|2024-09-20 16:26:40|5702.66|5702.16|5702.66|5702.16|5702.78|5702.28|5702.66|5702.16|171
1726849610000|2024-09-20 16:26:50|5702.91|5702.41|5703.16|5702.66|5703.16|5702.66|5702.66|5702.16|302
1726849620000|2024-09-20 16:27:00|5702.91|5702.41|5702.91|5702.41|5703.16|5702.66|5702.66|5702.16|172
1726849630000|2024-09-20 16:27:10|5702.66|5702.16|5701.91|5701.41|5702.66|5702.16|5701.91|5701.41|353
1726849640000|2024-09-20 16:27:20|5702.16|5701.66|5701.66|5701.16|5702.16|5701.66|5701.66|5701.16|579
1726849650000|2024-09-20 16:27:30|5701.78|5701.28|5701.91|5701.41|5701.91|5701.41|5701.66|5701.16|179
1726849660000|2024-09-20 16:27:40|5701.78|5701.28|5700.66|5700.16|5701.91|5701.41|5700.66|5700.16|455
1726849670000|2024-09-20 16:27:50|5700.41|5699.91|5700.91|5700.41|5700.91|5700.41|5700.41|5699.91|533
1726849680000|2024-09-20 16:28:00|5700.78|5700.28|5700.66|5700.16|5700.91|5700.41|5700.66|5700.16|197
1726849690000|2024-09-20 16:28:10|5700.53|5700.03|5700.16|5699.66|5700.66|5700.16|5699.91|5699.41|360
1726849700000|2024-09-20 16:28:20|5700.41|5699.91|5701.41|5700.91|5701.41|5700.91|5700.41|5699.91|234
1726849710000|2024-09-20 16:28:30|5700.91|5700.41|5701.41|5700.91|5701.41|5700.91|5700.91|5700.41|264
1726849720000|2024-09-20 16:28:40|5701.53|5701.03|5701.66|5701.16|5701.66|5701.16|5701.41|5700.91|196
1726849730000|2024-09-20 16:28:50|5701.78|5701.28|5701.91|5701.41|5701.91|5701.41|5701.66|5701.16|202
1726849740000|2024-09-20 16:29:00|5702.16|5701.66|5702.16|5701.66|5702.41|5701.91|5702.16|5701.66|197
1726849750000|2024-09-20 16:29:10|5701.91|5701.41|5701.91|5701.41|5701.91|5701.41|5701.91|5701.41|71
1726849760000|2024-09-20 16:29:20|5702.03|5701.53|5702.16|5701.66|5702.41|5701.91|5701.91|5701.41|225
1726849770000|2024-09-20 16:29:30|5702.28|5701.78|5702.41|5701.91|5702.91|5702.41|5702.28|5701.78|520
1726849780000|2024-09-20 16:29:40|5702.66|5702.16|5702.91|5702.41|5702.91|5702.41|5702.66|5702.16|150
1726849790000|2024-09-20 16:29:50|5703.03|5702.53|5702.91|5702.41|5703.16|5702.66|5702.66|5702.16|242
1726849800000|2024-09-20 16:30:00|5702.41|5701.91|5702.41|5701.91|5702.41|5701.91|5701.91|5701.41|537
1726849810000|2024-09-20 16:30:10|5702.66|5702.16|5702.41|5701.91|5702.66|5702.16|5702.41|5701.91|189
1726849820000|2024-09-20 16:30:20|5702.28|5701.78|5702.41|5701.91|5702.66|5702.16|5701.91|5701.41|388
1726849830000|2024-09-20 16:30:30|5702.66|5702.16|5701.66|5701.16|5702.66|5702.16|5701.16|5700.66|845
1726849840000|2024-09-20 16:30:40|5701.41|5700.91|5701.66|5701.16|5701.66|5701.16|5701.41|5700.91|310
1726849850000|2024-09-20 16:30:50|5701.91|5701.41|5702.66|5702.16|5702.66|5702.16|5701.91|5701.41|371
1726849860000|2024-09-20 16:31:00|5702.78|5702.28|5702.16|5701.66|5702.91|5702.41|5702.16|5701.66|494
1726849870000|2024-09-20 16:31:10|5701.91|5701.41|5702.16|5701.66|5702.16|5701.66|5701.66|5701.16|256
1726849880000|2024-09-20 16:31:20|5701.91|5701.41|5702.16|5701.66|5702.16|5701.66|5701.66|5701.16|274
1726849890000|2024-09-20 16:31:30|5702.41|5701.91|5702.53|5702.03|5702.66|5702.16|5702.16|5701.66|193
1726849900000|2024-09-20 16:31:40|5702.41|5701.91|5702.41|5701.91|5702.66|5702.16|5701.91|5701.41|389
1726849910000|2024-09-20 16:31:50|5702.16|5701.66|5701.41|5700.91|5702.16|5701.66|5701.41|5700.91|411
1726849920000|2024-09-20 16:32:00|5701.66|5701.16|5702.16|5701.66|5702.16|5701.66|5701.66|5701.16|195
1726849930000|2024-09-20 16:32:10|5701.91|5701.41|5701.91|5701.41|5702.16|5701.66|5701.91|5701.41|196
1726849940000|2024-09-20 16:32:20|5702.16|5701.66|5702.16|5701.66|5702.16|5701.66|5701.91|5701.41|145
1726849950000|2024-09-20 16:32:30|5702.41|5701.91|5702.16|5701.66|5702.41|5701.91|5702.16|5701.66|147
1726849960000|2024-09-20 16:32:40|5701.66|5701.16|5702.16|5701.66|5702.16|5701.66|5701.66|5701.16|166
1726849970000|2024-09-20 16:32:50|5702.41|5701.91|5702.41|5701.91|5702.41|5701.91|5702.28|5701.78|101
1726849980000|2024-09-20 16:33:00|5702.16|5701.66|5702.16|5701.66|5702.41|5701.91|5701.91|5701.41|217
1726849990000|2024-09-20 16:33:10|5702.03|5701.53|5702.16|5701.66|5702.16|5701.66|5701.91|5701.41|183
1726850000000|2024-09-20 16:33:20|5701.91|5701.41|5702.16|5701.66|5702.16|5701.66|5701.91|5701.41|101
1726850010000|2024-09-20 16:33:30|5702.03|5701.53|5702.16|5701.66|5702.16|5701.66|5702.03|5701.53|69
1726850020000|2024-09-20 16:33:40|5702.41|5701.91|5701.91|5701.41|5702.41|5701.91|5701.91|5701.41|237
1726850030000|2024-09-20 16:33:50|5701.66|5701.16|5701.16|5700.66|5701.66|5701.16|5701.16|5700.66|253
1726850040000|2024-09-20 16:34:00|5701.03|5700.53|5700.66|5700.16|5701.16|5700.66|5700.66|5700.16|562
1726850050000|2024-09-20 16:34:10|5700.41|5699.91|5700.16|5699.66|5700.66|5700.16|5700.16|5699.66|806
1726850060000|2024-09-20 16:34:20|5700.41|5699.91|5701.16|5700.66|5701.16|5700.66|5700.41|5699.91|309
1726850070000|2024-09-20 16:34:30|5700.91|5700.41|5700.91|5700.41|5700.91|5700.41|5700.66|5700.16|100
1726850080000|2024-09-20 16:34:40|5701.16|5700.66|5700.91|5700.41|5701.16|5700.66|5700.66|5700.16|208
1726850090000|2024-09-20 16:34:50|5701.03|5700.53|5701.16|5700.66|5701.16|5700.66|5700.91|5700.41|161
1726850100000|2024-09-20 16:35:00|5701.41|5700.91|5702.16|5701.66|5702.16|5701.66|5701.41|5700.91|382
1726850110000|2024-09-20 16:35:10|5701.91|5701.41|5701.91|5701.41|5701.91|5701.41|5701.66|5701.16|219
1726850120000|2024-09-20 16:35:20|5701.66|5701.16|5701.91|5701.41|5701.91|5701.41|5701.66|5701.16|105
1726850130000|2024-09-20 16:35:30|5701.66|5701.16|5701.41|5700.91|5701.66|5701.16|5701.16|5700.66|163
1726850140000|2024-09-20 16:35:40|5701.53|5701.03|5701.78|5701.28|5701.91|5701.41|5701.53|5701.03|192
1726850150000|2024-09-20 16:35:50|5701.91|5701.41|5702.03|5701.53|5702.03|5701.53|5701.66|5701.16|198
1726850160000|2024-09-20 16:36:00|5701.91|5701.41|5701.41|5700.91|5701.91|5701.41|5701.41|5700.91|373
1726850170000|2024-09-20 16:36:10|5701.66|5701.16|5701.91|5701.41|5702.16|5701.66|5701.53|5701.03|240
1726850180000|2024-09-20 16:36:20|5701.78|5701.28|5701.66|5701.16|5701.91|5701.41|5701.66|5701.16|96
1726850190000|2024-09-20 16:36:30|5701.91|5701.41|5701.66|5701.16|5701.91|5701.41|5701.41|5700.91|73
1726850200000|2024-09-20 16:36:40|5701.91|5701.41|5701.91|5701.41|5701.91|5701.41|5701.91|5701.41|36
1726850210000|2024-09-20 16:36:50|5701.66|5701.16|5701.91|5701.41|5701.91|5701.41|5701.53|5701.03|197
1726850220000|2024-09-20 16:37:00|5702.03|5701.53|5702.16|5701.66|5702.16|5701.66|5701.41|5700.91|218
1726850230000|2024-09-20 16:37:10|5701.91|5701.41|5701.91|5701.41|5702.16|5701.66|5701.66|5701.16|157
1726850240000|2024-09-20 16:37:20|5702.16|5701.66|5702.66|5702.16|5702.66|5702.16|5702.16|5701.66|509
1726850250000|2024-09-20 16:37:30|5702.91|5702.41|5703.91|5703.41|5703.91|5703.41|5702.91|5702.41|631
1726850260000|2024-09-20 16:37:40|5703.78|5703.28|5703.66|5703.16|5704.16|5703.66|5703.66|5703.16|566
1726850270000|2024-09-20 16:37:50|5703.41|5702.91|5703.66|5703.16|5703.66|5703.16|5703.41|5702.91|168
1726850280000|2024-09-20 16:38:00|5703.16|5702.66|5703.41|5702.91|5703.41|5702.91|5702.91|5702.41|436
1726850290000|2024-09-20 16:38:10|5703.66|5703.16|5704.16|5703.66|5704.16|5703.66|5703.66|5703.16|204
1726850300000|2024-09-20 16:38:20|5704.41|5703.91|5704.41|5703.91|5704.66|5704.16|5704.41|5703.91|288
1726850310000|2024-09-20 16:38:30|5704.16|5703.66|5704.41|5703.91|5704.66|5704.16|5704.16|5703.66|353
1726850320000|2024-09-20 16:38:40|5704.66|5704.16|5704.41|5703.91|5704.66|5704.16|5704.41|5703.91|112
1726850330000|2024-09-20 16:38:50|5704.66|5704.16|5704.66|5704.16|5704.66|5704.16|5704.16|5703.66|145
1726850340000|2024-09-20 16:39:00|5704.41|5703.91|5704.41|5703.91|5704.53|5704.03|5704.16|5703.66|258
1726850350000|2024-09-20 16:39:10|5704.16|5703.66|5704.16|5703.66|5704.16|5703.66|5703.91|5703.41|214
1726850360000|2024-09-20 16:39:20|5703.91|5703.41|5704.16|5703.66|5704.41|5703.91|5703.91|5703.41|252
1726850370000|2024-09-20 16:39:30|5704.28|5703.78|5704.66|5704.16|5704.91|5704.41|5704.28|5703.78|216
1726850380000|2024-09-20 16:39:40|5704.91|5704.41|5704.16|5703.66|5704.91|5704.41|5704.16|5703.66|298
1726850390000|2024-09-20 16:39:50|5704.03|5703.53|5703.91|5703.41|5704.03|5703.53|5703.66|5703.16|183
1726850400000|2024-09-20 16:40:00|5704.16|5703.66|5704.41|5703.91|5704.41|5703.91|5703.91|5703.41|145
1726850410000|2024-09-20 16:40:10|5704.16|5703.66|5703.66|5703.16|5704.16|5703.66|5703.41|5702.91|427
1726850420000|2024-09-20 16:40:20|5703.53|5703.03|5703.91|5703.41|5703.91|5703.41|5703.41|5702.91|75
1726850430000|2024-09-20 16:40:30|5703.66|5703.16|5703.78|5703.28|5703.78|5703.28|5703.66|5703.16|120
1726850440000|2024-09-20 16:40:40|5703.66|5703.16|5703.41|5702.91|5703.91|5703.41|5703.41|5702.91|101
1726850450000|2024-09-20 16:40:50|5703.66|5703.16|5703.78|5703.28|5703.78|5703.28|5703.66|5703.16|142
1726850460000|2024-09-20 16:41:00|5703.91|5703.41|5703.91|5703.41|5703.91|5703.41|5703.66|5703.16|96
1726850470000|2024-09-20 16:41:10|5704.03|5703.53|5704.16|5703.66|5704.16|5703.66|5704.03|5703.53|163
1726850480000|2024-09-20 16:41:20|5704.41|5703.91|5703.91|5703.41|5704.41|5703.91|5703.91|5703.41|329
1726850490000|2024-09-20 16:41:30|5703.66|5703.16|5703.66|5703.16|5703.91|5703.41|5703.66|5703.16|111
1726850500000|2024-09-20 16:41:40|5703.78|5703.28|5703.66|5703.16|5703.91|5703.41|5703.66|5703.16|99
1726850510000|2024-09-20 16:41:50|5703.41|5702.91|5703.41|5702.91|5703.41|5702.91|5703.16|5702.66|82
1726850520000|2024-09-20 16:42:00|5702.91|5702.41|5704.16|5703.66|5704.16|5703.66|5702.91|5702.41|349
1726850530000|2024-09-20 16:42:10|5704.03|5703.53|5704.66|5704.16|5704.66|5704.16|5703.91|5703.41|227
1726850540000|2024-09-20 16:42:20|5704.41|5703.91|5704.66|5704.16|5704.66|5704.16|5704.16|5703.66|196
1726850550000|2024-09-20 16:42:30|5704.91|5704.41|5704.66|5704.16|5704.91|5704.41|5704.66|5704.16|133
1726850560000|2024-09-20 16:42:40|5704.53|5704.03|5704.66|5704.16|5704.66|5704.16|5704.41|5703.91|131
1726850570000|2024-09-20 16:42:50|5704.78|5704.28|5704.91|5704.41|5704.91|5704.41|5704.66|5704.16|96
1726850580000|2024-09-20 16:43:00|5704.66|5704.16|5704.66|5704.16|5704.91|5704.41|5704.53|5704.03|264
1726850590000|2024-09-20 16:43:10|5704.78|5704.28|5704.91|5704.41|5704.91|5704.41|5704.78|5704.28|50
1726850600000|2024-09-20 16:43:20|5704.78|5704.28|5704.41|5703.91|5704.78|5704.28|5704.41|5703.91|266
1726850610000|2024-09-20 16:43:30|5704.66|5704.16|5704.91|5704.41|5704.91|5704.41|5704.41|5703.91|275
1726850620000|2024-09-20 16:43:40|||||||||66
1726850630000|2024-09-20 16:43:50|5705.03|5704.53|5704.66|5704.16|5705.03|5704.53|5704.41|5703.91|249
1726850640000|2024-09-20 16:44:00|5704.91|5704.41|5704.91|5704.41|5705.41|5704.91|5704.91|5704.41|236
1726850650000|2024-09-20 16:44:10|5705.16|5704.66|5705.16|5704.66|5705.16|5704.66|5704.91|5704.41|189
1726850660000|2024-09-20 16:44:20|5705.03|5704.53|5704.66|5704.16|5705.03|5704.53|5704.66|5704.16|173
1726850670000|2024-09-20 16:44:30|5704.41|5703.91|5704.41|5703.91|5704.66|5704.16|5704.16|5703.66|224
1726850680000|2024-09-20 16:44:40|5704.28|5703.78|5704.41|5703.91|5704.66|5704.16|5704.28|5703.78|701
1726850690000|2024-09-20 16:44:50|5704.66|5704.16|5704.41|5703.91|5704.66|5704.16|5704.41|5703.91|176
1726850700000|2024-09-20 16:45:00|||||||||233
1726850710000|2024-09-20 16:45:10|5704.53|5704.03|5705.16|5704.66|5705.41|5704.91|5704.53|5704.03|895
1726850720000|2024-09-20 16:45:20|5705.41|5704.91|5704.91|5704.41|5705.41|5704.91|5704.91|5704.41|115
1726850730000|2024-09-20 16:45:30|5704.66|5704.16|5704.41|5703.91|5704.78|5704.28|5704.41|5703.91|216
1726850740000|2024-09-20 16:45:40|5704.66|5704.16|5705.16|5704.66|5705.16|5704.66|5704.66|5704.16|90
1726850750000|2024-09-20 16:45:50|5704.91|5704.41|5704.66|5704.16|5705.16|5704.66|5704.66|5704.16|182
1726850760000|2024-09-20 16:46:00|5704.78|5704.28|5704.41|5703.91|5704.78|5704.28|5704.41|5703.91|291
1726850770000|2024-09-20 16:46:10|5704.66|5704.16|5704.66|5704.16|5704.66|5704.16|5704.41|5703.91|78
1726850780000|2024-09-20 16:46:20|5704.91|5704.41|5705.41|5704.91|5705.41|5704.91|5704.91|5704.41|214
1726850790000|2024-09-20 16:46:30|5705.53|5705.03|5705.91|5705.41|5706.16|5705.66|5705.53|5705.03|719
1726850800000|2024-09-20 16:46:40|5705.78|5705.28|5705.91|5705.41|5705.91|5705.41|5705.66|5705.16|288
1726850810000|2024-09-20 16:46:50|5705.78|5705.28|5705.03|5704.53|5705.78|5705.28|5704.91|5704.41|317
1726850820000|2024-09-20 16:47:00|5705.16|5704.66|5704.66|5704.16|5705.16|5704.66|5704.66|5704.16|194
1726850830000|2024-09-20 16:47:10|5704.91|5704.41|5705.66|5705.16|5705.91|5705.41|5704.91|5704.41|339
1726850840000|2024-09-20 16:47:20|5705.41|5704.91|5705.41|5704.91|5705.66|5705.16|5705.16|5704.66|165
1726850850000|2024-09-20 16:47:30|5705.53|5705.03|5705.66|5705.16|5705.91|5705.41|5705.53|5705.03|148
1726850860000|2024-09-20 16:47:40|5705.41|5704.91|5705.41|5704.91|5705.66|5705.16|5705.41|5704.91|107
1726850870000|2024-09-20 16:47:50|5705.66|5705.16|5705.16|5704.66|5705.66|5705.16|5705.16|5704.66|110
1726850880000|2024-09-20 16:48:00|5705.41|5704.91|5705.41|5704.91|5705.66|5705.16|5705.16|5704.66|149
1726850890000|2024-09-20 16:48:10|5705.66|5705.16|5705.41|5704.91|5705.66|5705.16|5705.41|5704.91|212
1726850900000|2024-09-20 16:48:20|5705.16|5704.66|5704.91|5704.41|5705.16|5704.66|5704.91|5704.41|57
1726850910000|2024-09-20 16:48:30|5704.66|5704.16|5705.66|5705.16|5705.66|5705.16|5704.66|5704.16|355
1726850920000|2024-09-20 16:48:40|5705.78|5705.28|5705.66|5705.16|5705.91|5705.41|5705.66|5705.16|134
1726850930000|2024-09-20 16:48:50|5705.91|5705.41|5705.66|5705.16|5705.91|5705.41|5705.66|5705.16|100
1726850940000|2024-09-20 16:49:00|5705.78|5705.28|5705.53|5705.03|5705.91|5705.41|5705.53|5705.03|400
1726850950000|2024-09-20 16:49:10|5705.41|5704.91|5705.66|5705.16|5705.66|5705.16|5705.41|5704.91|68
1726850960000|2024-09-20 16:49:20|5705.53|5705.03|5705.78|5705.28|5705.91|5705.41|5705.41|5704.91|271
1726850970000|2024-09-20 16:49:30|5705.91|5705.41|5705.91|5705.41|5706.41|5705.91|5705.91|5705.41|318
1726850980000|2024-09-20 16:49:40|5706.16|5705.66|5705.91|5705.41|5706.16|5705.66|5705.91|5705.41|92
1726850990000|2024-09-20 16:49:50|5706.03|5705.53|5706.16|5705.66|5706.28|5705.78|5705.91|5705.41|147
1726851000000|2024-09-20 16:50:00|5706.41|5705.91|5706.16|5705.66|5706.53|5706.03|5706.16|5705.66|293
1726851010000|2024-09-20 16:50:10|5706.41|5705.91|5706.91|5706.41|5707.16|5706.66|5706.41|5705.91|1008
1726851020000|2024-09-20 16:50:20|5706.78|5706.28|5706.66|5706.16|5706.91|5706.41|5706.66|5706.16|131
1726851030000|2024-09-20 16:50:30|5706.91|5706.41|5706.91|5706.41|5707.16|5706.66|5706.66|5706.16|201
1726851040000|2024-09-20 16:50:40|5707.03|5706.53|5707.16|5706.66|5707.16|5706.66|5706.91|5706.41|106
1726851050000|2024-09-20 16:50:50|5706.91|5706.41|5707.16|5706.66|5707.16|5706.66|5706.91|5706.41|181
1726851060000|2024-09-20 16:51:00|5706.91|5706.41|5706.91|5706.41|5706.91|5706.41|5706.66|5706.16|268
1726851070000|2024-09-20 16:51:10|5707.16|5706.66|5707.91|5707.41|5708.16|5707.66|5707.16|5706.66|513
1726851080000|2024-09-20 16:51:20|5707.66|5707.16|5707.41|5706.91|5707.66|5707.16|5707.41|5706.91|237
1726851090000|2024-09-20 16:51:30|5707.53|5707.03|5707.91|5707.41|5707.91|5707.41|5707.53|5707.03|131
1726851100000|2024-09-20 16:51:40|5707.66|5707.16|5707.41|5706.91|5707.66|5707.16|5707.41|5706.91|476
1726851110000|2024-09-20 16:51:50|5707.28|5706.78|5707.16|5706.66|5707.28|5706.78|5707.16|5706.66|160
1726851120000|2024-09-20 16:52:00|5706.91|5706.41|5706.91|5706.41|5706.91|5706.41|5706.66|5706.16|393
1726851130000|2024-09-20 16:52:10|5706.66|5706.16|5707.16|5706.66|5707.16|5706.66|5706.66|5706.16|123
1726851140000|2024-09-20 16:52:20|5706.91|5706.41|5706.66|5706.16|5706.91|5706.41|5706.66|5706.16|110
1726851150000|2024-09-20 16:52:30|5706.91|5706.41|5706.91|5706.41|5706.91|5706.41|5706.91|5706.41|111
1726851160000|2024-09-20 16:52:40|5707.16|5706.66|5706.91|5706.41|5707.16|5706.66|5706.91|5706.41|391
1726851170000|2024-09-20 16:52:50|5706.66|5706.16|5707.16|5706.66|5707.16|5706.66|5706.66|5706.16|161
1726851180000|2024-09-20 16:53:00|5707.41|5706.91|5707.66|5707.16|5707.91|5707.41|5707.16|5706.66|392
1726851190000|2024-09-20 16:53:10|5707.91|5707.41|5707.66|5707.16|5707.91|5707.41|5707.66|5707.16|168
1726851200000|2024-09-20 16:53:20|5707.41|5706.91|5707.66|5707.16|5707.66|5707.16|5707.41|5706.91|124
1726851210000|2024-09-20 16:53:30|5707.41|5706.91|5707.16|5706.66|5707.41|5706.91|5707.16|5706.66|102
1726851220000|2024-09-20 16:53:40|5707.41|5706.91|5707.41|5706.91|5707.41|5706.91|5707.41|5706.91|199
1726851230000|2024-09-20 16:53:50|5707.28|5706.78|5707.41|5706.91|5707.41|5706.91|5707.16|5706.66|145
1726851240000|2024-09-20 16:54:00|5707.16|5706.66|5706.91|5706.41|5707.16|5706.66|5706.91|5706.41|175
1726851250000|2024-09-20 16:54:10|5707.03|5706.53|5706.66|5706.16|5707.16|5706.66|5706.28|5705.78|585
1726851260000|2024-09-20 16:54:20|5706.91|5706.41|5706.91|5706.41|5706.91|5706.41|5706.91|5706.41|118
1726851270000|2024-09-20 16:54:30|5706.66|5706.16|5706.41|5705.91|5706.66|5706.16|5706.41|5705.91|295
1726851280000|2024-09-20 16:54:40|5706.16|5705.66|5706.66|5706.16|5706.66|5706.16|5705.91|5705.41|383
1726851290000|2024-09-20 16:54:50|5706.78|5706.28|5706.41|5705.91|5706.91|5706.41|5706.41|5705.91|325
1726851300000|2024-09-20 16:55:00|5706.16|5705.66|5706.41|5705.91|5706.66|5706.16|5705.91|5705.41|462
1726851310000|2024-09-20 16:55:10|5706.66|5706.16|5706.66|5706.16|5707.03|5706.53|5706.41|5705.91|601
1726851320000|2024-09-20 16:55:20|5706.78|5706.28|5706.91|5706.41|5706.91|5706.41|5706.78|5706.28|52
1726851330000|2024-09-20 16:55:30|5706.66|5706.16|5707.16|5706.66|5707.16|5706.66|5706.66|5706.16|113
1726851340000|2024-09-20 16:55:40|5707.03|5706.53|5706.91|5706.41|5707.16|5706.66|5706.66|5706.16|149
1726851350000|2024-09-20 16:55:50|5706.78|5706.28|5706.91|5706.41|5706.91|5706.41|5706.66|5706.16|109
1726851360000|2024-09-20 16:56:00|5707.16|5706.66|5706.91|5706.41|5707.16|5706.66|5706.91|5706.41|145
1726851370000|2024-09-20 16:56:10|5707.03|5706.53|5706.16|5705.66|5707.16|5706.66|5706.16|5705.66|424
1726851380000|2024-09-20 16:56:20|5705.91|5705.41|5705.66|5705.16|5706.16|5705.66|5705.66|5705.16|380
1726851390000|2024-09-20 16:56:30|5705.91|5705.41|5706.16|5705.66|5706.16|5705.66|5705.66|5705.16|256
1726851400000|2024-09-20 16:56:40|5705.91|5705.41|5706.41|5705.91|5706.41|5705.91|5705.91|5705.41|212
1726851410000|2024-09-20 16:56:50|5706.66|5706.16|5706.66|5706.16|5706.91|5706.41|5706.66|5706.16|226
1726851420000|2024-09-20 16:57:00|5706.91|5706.41|5707.16|5706.66|5707.16|5706.66|5706.66|5706.16|205
1726851430000|2024-09-20 16:57:10|5706.91|5706.41|5706.91|5706.41|5706.91|5706.41|5706.91|5706.41|81
1726851440000|2024-09-20 16:57:20|5706.66|5706.16|5706.66|5706.16|5706.78|5706.28|5706.66|5706.16|92
1726851450000|2024-09-20 16:57:30|5706.78|5706.28|5707.16|5706.66|5707.41|5706.91|5706.78|5706.28|433
1726851460000|2024-09-20 16:57:40|5706.66|5706.16|5706.66|5706.16|5706.91|5706.41|5706.41|5705.91|604
1726851470000|2024-09-20 16:57:50|5706.78|5706.28|5706.78|5706.28|5706.91|5706.41|5706.66|5706.16|228
1726851480000|2024-09-20 16:58:00|5706.66|5706.16|5706.41|5705.91|5706.78|5706.28|5706.41|5705.91|210
1726851490000|2024-09-20 16:58:10|5706.66|5706.16|5706.66|5706.16|5706.78|5706.28|5706.66|5706.16|117
1726851500000|2024-09-20 16:58:20|5706.91|5706.41|5706.66|5706.16|5706.91|5706.41|5706.66|5706.16|126
1726851510000|2024-09-20 16:58:30|5706.78|5706.28|5706.41|5705.91|5706.91|5706.41|5706.41|5705.91|108
1726851520000|2024-09-20 16:58:40|5706.16|5705.66|5706.41|5705.91|5706.41|5705.91|5706.16|5705.66|59
1726851530000|2024-09-20 16:58:50|5706.16|5705.66|5705.91|5705.41|5706.41|5705.91|5705.91|5705.41|265
1726851540000|2024-09-20 16:59:00|5705.66|5705.16|5705.16|5704.66|5705.66|5705.16|5704.91|5704.41|678
1726851550000|2024-09-20 16:59:10|5705.41|5704.91|5705.16|5704.66|5705.41|5704.91|5705.16|5704.66|237
1726851560000|2024-09-20 16:59:20|5704.91|5704.41|5704.91|5704.41|5705.03|5704.53|5704.41|5703.91|694
1726851570000|2024-09-20 16:59:30|5704.78|5704.28|5704.91|5704.41|5705.16|5704.66|5704.78|5704.28|316
1726851580000|2024-09-20 16:59:40|5704.78|5704.28|5704.16|5703.66|5704.91|5704.41|5704.16|5703.66|390
1726851590000|2024-09-20 16:59:50|5704.41|5703.91|5704.66|5704.16|5704.91|5704.41|5704.41|5703.91|222
1726851600000|2024-09-20 17:00:00|5704.41|5703.91|5705.41|5704.91|5705.41|5704.91|5704.41|5703.91|813
1726851610000|2024-09-20 17:00:10|5705.66|5705.16|5705.66|5705.16|5706.16|5705.66|5705.41|5704.91|321
1726851620000|2024-09-20 17:00:20|5705.78|5705.28|5705.66|5705.16|5706.03|5705.53|5705.66|5705.16|269
1726851630000|2024-09-20 17:00:30|5705.78|5705.28|5706.16|5705.66|5706.41|5705.91|5705.78|5705.28|271
1726851640000|2024-09-20 17:00:40|5705.66|5705.16|5705.91|5705.41|5705.91|5705.41|5705.66|5705.16|437
1726851650000|2024-09-20 17:00:50|5706.16|5705.66|5706.16|5705.66|5706.16|5705.66|5706.03|5705.53|345
1726851660000|2024-09-20 17:01:00|5706.41|5705.91|5706.41|5705.91|5706.66|5706.16|5706.16|5705.66|963
1726851670000|2024-09-20 17:01:10|5706.16|5705.66|5706.16|5705.66|5706.41|5705.91|5706.16|5705.66|128
1726851680000|2024-09-20 17:01:20|5706.03|5705.53|5706.16|5705.66|5706.16|5705.66|5705.91|5705.41|251
1726851690000|2024-09-20 17:01:30|5705.66|5705.16|5705.91|5705.41|5706.16|5705.66|5705.66|5705.16|258
1726851700000|2024-09-20 17:01:40|5706.03|5705.53|5706.16|5705.66|5706.16|5705.66|5705.91|5705.41|67
1726851710000|2024-09-20 17:01:50|5706.28|5705.78|5706.91|5706.41|5707.16|5706.66|5706.28|5705.78|328
1726851720000|2024-09-20 17:02:00|5707.16|5706.66|5707.16|5706.66|5707.16|5706.66|5706.66|5706.16|238
1726851730000|2024-09-20 17:02:10|5707.03|5706.53|5706.41|5705.91|5707.03|5706.53|5706.16|5705.66|237
1726851740000|2024-09-20 17:02:20|5706.16|5705.66|5706.16|5705.66|5706.41|5705.91|5706.16|5705.66|111
1726851750000|2024-09-20 17:02:30|5706.28|5705.78|5706.16|5705.66|5706.41|5705.91|5706.16|5705.66|154
1726851760000|2024-09-20 17:02:40|5705.66|5705.16|5704.66|5704.16|5705.66|5705.16|5703.91|5703.41|1086
1726851770000|2024-09-20 17:02:50|5704.41|5703.91|5704.66|5704.16|5704.66|5704.16|5704.41|5703.91|410
1726851780000|2024-09-20 17:03:00|5704.41|5703.91|5704.66|5704.16|5704.91|5704.41|5704.16|5703.66|369
1726851790000|2024-09-20 17:03:10|5704.91|5704.41|5705.41|5704.91|5705.66|5705.16|5704.91|5704.41|283
1726851800000|2024-09-20 17:03:20|5705.16|5704.66|5704.66|5704.16|5705.28|5704.78|5704.66|5704.16|150
1726851810000|2024-09-20 17:03:30|5704.91|5704.41|5705.16|5704.66|5705.66|5705.16|5704.91|5704.41|202
1726851820000|2024-09-20 17:03:40|5705.41|5704.91|5705.16|5704.66|5705.66|5705.16|5704.91|5704.41|180
1726851830000|2024-09-20 17:03:50|5704.91|5704.41|5705.41|5704.91|5705.41|5704.91|5704.91|5704.41|140
1726851840000|2024-09-20 17:04:00|5705.16|5704.66|5704.91|5704.41|5705.41|5704.91|5704.91|5704.41|299
1726851850000|2024-09-20 17:04:10|5705.03|5704.53|5704.41|5703.91|5705.03|5704.53|5704.16|5703.66|205
1726851860000|2024-09-20 17:04:20|5704.66|5704.16|5703.91|5703.41|5704.66|5704.16|5703.91|5703.41|396
1726851870000|2024-09-20 17:04:30|5704.16|5703.66|5703.66|5703.16|5704.16|5703.66|5703.66|5703.16|300
1726851880000|2024-09-20 17:04:40|5702.66|5702.16|5702.91|5702.41|5702.91|5702.41|5701.91|5701.41|917
1726851890000|2024-09-20 17:04:50|5702.66|5702.16|5703.16|5702.66|5703.41|5702.91|5702.66|5702.16|311
1726851900000|2024-09-20 17:05:00|5703.28|5702.78|5702.91|5702.41|5703.41|5702.91|5702.41|5701.91|486
1726851910000|2024-09-20 17:05:10|5703.16|5702.66|5703.66|5703.16|5703.91|5703.41|5702.91|5702.41|425
1726851920000|2024-09-20 17:05:20|5703.78|5703.28|5703.91|5703.41|5704.16|5703.66|5703.66|5703.16|224
1726851930000|2024-09-20 17:05:30|5703.66|5703.16|5703.91|5703.41|5703.91|5703.41|5703.41|5702.91|217
1726851940000|2024-09-20 17:05:40|5703.66|5703.16|5704.16|5703.66|5704.41|5703.91|5703.66|5703.16|433
1726851950000|2024-09-20 17:05:50|5703.91|5703.41|5703.16|5702.66|5704.16|5703.66|5703.16|5702.66|305
1726851960000|2024-09-20 17:06:00|5702.91|5702.41|5702.91|5702.41|5703.16|5702.66|5702.41|5701.91|349
1726851970000|2024-09-20 17:06:10|5702.66|5702.16|5703.41|5702.91|5703.41|5702.91|5702.66|5702.16|176
1726851980000|2024-09-20 17:06:20|5703.53|5703.03|5704.66|5704.16|5704.66|5704.16|5703.53|5703.03|434
1726851990000|2024-09-20 17:06:30|5704.78|5704.28|5705.28|5704.78|5705.28|5704.78|5704.41|5703.91|637
1726852000000|2024-09-20 17:06:40|5705.16|5704.66|5705.16|5704.66|5705.41|5704.91|5704.91|5704.41|254
1726852010000|2024-09-20 17:06:50|5705.41|5704.91|5705.66|5705.16|5705.66|5705.16|5705.16|5704.66|172
1726852020000|2024-09-20 17:07:00|5705.91|5705.41|5705.66|5705.16|5705.91|5705.41|5705.53|5705.03|448
1726852030000|2024-09-20 17:07:10|5705.91|5705.41|5706.66|5706.16|5706.91|5706.41|5705.66|5705.16|403
1726852040000|2024-09-20 17:07:20|5706.41|5705.91|5706.41|5705.91|5706.66|5706.16|5706.41|5705.91|213
1726852050000|2024-09-20 17:07:30|5706.16|5705.66|5706.66|5706.16|5706.66|5706.16|5706.16|5705.66|149
1726852060000|2024-09-20 17:07:40|5706.53|5706.03|5706.66|5706.16|5706.66|5706.16|5706.41|5705.91|189
1726852070000|2024-09-20 17:07:50|5706.41|5705.91|5706.66|5706.16|5706.66|5706.16|5706.41|5705.91|80
1726852080000|2024-09-20 17:08:00|5706.41|5705.91|5706.16|5705.66|5706.41|5705.91|5705.66|5705.16|253
1726852090000|2024-09-20 17:08:10|5706.03|5705.53|5705.91|5705.41|5706.03|5705.53|5705.66|5705.16|116
1726852100000|2024-09-20 17:08:20|5706.16|5705.66|5705.91|5705.41|5706.16|5705.66|5705.78|5705.28|101
1726852110000|2024-09-20 17:08:30|5705.66|5705.16|5705.41|5704.91|5705.91|5705.41|5705.16|5704.66|204
1726852120000|2024-09-20 17:08:40|5705.28|5704.78|5705.41|5704.91|5705.41|5704.91|5705.28|5704.78|79
1726852130000|2024-09-20 17:08:50|5705.66|5705.16|5704.91|5704.41|5705.66|5705.16|5704.66|5704.16|580
1726852140000|2024-09-20 17:09:00|5704.66|5704.16|5704.16|5703.66|5704.91|5704.41|5703.91|5703.41|303
1726852150000|2024-09-20 17:09:10|5704.28|5703.78|5704.41|5703.91|5704.66|5704.16|5704.16|5703.66|209
1726852160000|2024-09-20 17:09:20|5704.16|5703.66|5704.16|5703.66|5704.41|5703.91|5704.16|5703.66|147
1726852170000|2024-09-20 17:09:30|5703.91|5703.41|5703.78|5703.28|5704.16|5703.66|5703.66|5703.16|265
1726852180000|2024-09-20 17:09:40|5703.91|5703.41|5703.91|5703.41|5704.16|5703.66|5703.66|5703.16|154
1726852190000|2024-09-20 17:09:50|5703.66|5703.16|5703.91|5703.41|5704.16|5703.66|5703.66|5703.16|145
1726852200000|2024-09-20 17:10:00|5704.16|5703.66|5704.16|5703.66|5704.41|5703.91|5703.78|5703.28|747
1726852210000|2024-09-20 17:10:10|5704.28|5703.78|5704.41|5703.91|5704.41|5703.91|5704.16|5703.66|366
1726852220000|2024-09-20 17:10:20|5704.66|5704.16|5704.66|5704.16|5704.66|5704.16|5704.41|5703.91|120
1726852230000|2024-09-20 17:10:30|5704.91|5704.41|5704.91|5704.41|5704.91|5704.41|5704.41|5703.91|523
1726852240000|2024-09-20 17:10:40|5704.66|5704.16|5704.91|5704.41|5704.91|5704.41|5704.66|5704.16|170
1726852250000|2024-09-20 17:10:50|5704.66|5704.16|5704.41|5703.91|5704.66|5704.16|5704.28|5703.78|191
1726852260000|2024-09-20 17:11:00|5704.66|5704.16|5703.66|5703.16|5704.66|5704.16|5703.41|5702.91|407
1726852270000|2024-09-20 17:11:10|5703.91|5703.41|5704.16|5703.66|5704.16|5703.66|5703.41|5702.91|203
1726852280000|2024-09-20 17:11:20|5703.91|5703.41|5704.41|5703.91|5704.41|5703.91|5703.91|5703.41|208
1726852290000|2024-09-20 17:11:30|5704.16|5703.66|5703.91|5703.41|5704.41|5703.91|5703.91|5703.41|174
1726852300000|2024-09-20 17:11:40|5704.16|5703.66|5704.41|5703.91|5704.41|5703.91|5704.16|5703.66|121
1726852310000|2024-09-20 17:11:50|5704.53|5704.03|5704.66|5704.16|5704.66|5704.16|5704.41|5703.91|143
1726852320000|2024-09-20 17:12:00|5704.91|5704.41|5705.16|5704.66|5705.16|5704.66|5704.66|5704.16|465
1726852330000|2024-09-20 17:12:10|5704.91|5704.41|5704.66|5704.16|5704.91|5704.41|5704.41|5703.91|121
1726852340000|2024-09-20 17:12:20|5704.78|5704.28|5705.66|5705.16|5705.66|5705.16|5704.66|5704.16|183
1726852350000|2024-09-20 17:12:30|5705.91|5705.41|5706.16|5705.66|5706.16|5705.66|5705.91|5705.41|257
1726852360000|2024-09-20 17:12:40|5706.28|5705.78|5706.16|5705.66|5706.41|5705.91|5706.16|5705.66|198
1726852370000|2024-09-20 17:12:50|5706.28|5705.78|5706.41|5705.91|5706.41|5705.91|5706.16|5705.66|181
1726852380000|2024-09-20 17:13:00|5706.16|5705.66|5705.16|5704.66|5706.16|5705.66|5705.16|5704.66|396
1726852390000|2024-09-20 17:13:10|5705.41|5704.91|5705.66|5705.16|5705.66|5705.16|5705.41|5704.91|161
1726852400000|2024-09-20 17:13:20|5705.78|5705.28|5705.66|5705.16|5705.91|5705.41|5705.53|5705.03|147
1726852410000|2024-09-20 17:13:30|5705.91|5705.41|5705.16|5704.66|5705.91|5705.41|5705.16|5704.66|108
1726852420000|2024-09-20 17:13:40|5705.41|5704.91|5705.91|5705.41|5705.91|5705.41|5705.41|5704.91|126
1726852430000|2024-09-20 17:13:50|5706.16|5705.66|5706.41|5705.91|5706.66|5706.16|5705.91|5705.41|178
1726852440000|2024-09-20 17:14:00|5706.16|5705.66|5706.66|5706.16|5706.66|5706.16|5706.16|5705.66|142
1726852450000|2024-09-20 17:14:10|5706.91|5706.41|5707.16|5706.66|5707.41|5706.91|5706.91|5706.41|620
1726852460000|2024-09-20 17:14:20|5707.28|5706.78|5707.41|5706.91|5707.41|5706.91|5707.16|5706.66|169
1726852470000|2024-09-20 17:14:30|5707.16|5706.66|5706.91|5706.41|5707.16|5706.66|5706.91|5706.41|258
1726852480000|2024-09-20 17:14:40|5707.03|5706.53|5706.91|5706.41|5707.03|5706.53|5706.91|5706.41|72
1726852490000|2024-09-20 17:14:50|5707.03|5706.53|5707.16|5706.66|5707.16|5706.66|5706.91|5706.41|159
1726852500000|2024-09-20 17:15:00|5706.91|5706.41|5706.66|5706.16|5706.91|5706.41|5706.66|5706.16|340
1726852510000|2024-09-20 17:15:10|5706.41|5705.91|5707.03|5706.53|5707.03|5706.53|5706.41|5705.91|214
1726852520000|2024-09-20 17:15:20|5706.91|5706.41|5707.16|5706.66|5707.16|5706.66|5706.91|5706.41|212
1726852530000|2024-09-20 17:15:30|5706.91|5706.41|5707.91|5707.41|5707.91|5707.41|5706.91|5706.41|522
1726852540000|2024-09-20 17:15:40|5708.03|5707.53|5707.16|5706.66|5708.03|5707.53|5707.16|5706.66|314
1726852550000|2024-09-20 17:15:50|5706.91|5706.41|5707.66|5707.16|5707.66|5707.16|5706.91|5706.41|232
1726852560000|2024-09-20 17:16:00|5707.41|5706.91|5707.16|5706.66|5707.66|5707.16|5707.16|5706.66|239
1726852570000|2024-09-20 17:16:10|5707.41|5706.91|5707.28|5706.78|5707.41|5706.91|5707.16|5706.66|96
1726852580000|2024-09-20 17:16:20|5707.16|5706.66|5706.66|5706.16|5707.16|5706.66|5706.41|5705.91|251
1726852590000|2024-09-20 17:16:30|5706.78|5706.28|5706.91|5706.41|5706.91|5706.41|5706.78|5706.28|91
1726852600000|2024-09-20 17:16:40|5706.66|5706.16|5706.66|5706.16|5706.91|5706.41|5706.66|5706.16|108
1726852610000|2024-09-20 17:16:50|5706.78|5706.28|5706.91|5706.41|5706.91|5706.41|5706.66|5706.16|62
1726852620000|2024-09-20 17:17:00|5706.66|5706.16|5706.91|5706.41|5706.91|5706.41|5706.41|5705.91|172
1726852630000|2024-09-20 17:17:10|5706.78|5706.28|5706.66|5706.16|5706.78|5706.28|5706.66|5706.16|65
1726852640000|2024-09-20 17:17:20|5706.53|5706.03|5706.66|5706.16|5707.16|5706.66|5706.53|5706.03|157
1726852650000|2024-09-20 17:17:30|5706.41|5705.91|5706.66|5706.16|5706.66|5706.16|5706.41|5705.91|104
1726852660000|2024-09-20 17:17:40|5706.91|5706.41|5706.91|5706.41|5706.91|5706.41|5706.66|5706.16|101
1726852670000|2024-09-20 17:17:50|5707.03|5706.53|5707.16|5706.66|5707.41|5706.91|5707.03|5706.53|209
1726852680000|2024-09-20 17:18:00|5707.41|5706.91|5707.41|5706.91|5707.41|5706.91|5707.41|5706.91|54
1726852690000|2024-09-20 17:18:10|5707.66|5707.16|5707.41|5706.91|5707.66|5707.16|5707.41|5706.91|105
1726852700000|2024-09-20 17:18:20|5707.53|5707.03|5707.66|5707.16|5707.66|5707.16|5707.53|5707.03|117
1726852710000|2024-09-20 17:18:30|5707.53|5707.03|5707.66|5707.16|5707.91|5707.41|5707.53|5707.03|158
1726852720000|2024-09-20 17:18:40|5707.78|5707.28|5707.91|5707.41|5708.41|5707.91|5707.78|5707.28|357
1726852730000|2024-09-20 17:18:50|5707.66|5707.16|5707.91|5707.41|5707.91|5707.41|5707.66|5707.16|51
1726852740000|2024-09-20 17:19:00|5708.16|5707.66|5707.66|5707.16|5708.16|5707.66|5707.41|5706.91|316
1726852750000|2024-09-20 17:19:10|5707.91|5707.41|5708.41|5707.91|5708.41|5707.91|5707.91|5707.41|154
1726852760000|2024-09-20 17:19:20|5708.28|5707.78|5707.91|5707.41|5708.41|5707.91|5707.66|5707.16|141
1726852770000|2024-09-20 17:19:30|5707.66|5707.16|5707.41|5706.91|5707.78|5707.28|5707.16|5706.66|130
1726852780000|2024-09-20 17:19:40|5707.16|5706.66|5707.16|5706.66|5707.16|5706.66|5706.78|5706.28|126
1726852790000|2024-09-20 17:19:50|5707.41|5706.91|5707.91|5707.41|5707.91|5707.41|5707.41|5706.91|197
1726852800000|2024-09-20 17:20:00|5707.66|5707.16|5707.66|5707.16|5707.91|5707.41|5707.66|5707.16|84
1726852810000|2024-09-20 17:20:10|5707.91|5707.41|5707.66|5707.16|5707.91|5707.41|5707.41|5706.91|176
1726852820000|2024-09-20 17:20:20|5707.78|5707.28|5707.78|5707.28|5707.91|5707.41|5707.66|5707.16|156
1726852830000|2024-09-20 17:20:30|5707.91|5707.41|5706.91|5706.41|5707.91|5707.41|5706.91|5706.41|123
1726852840000|2024-09-20 17:20:40|5706.66|5706.16|5706.41|5705.91|5706.91|5706.41|5705.91|5705.41|347
1726852850000|2024-09-20 17:20:50|5706.66|5706.16|5706.41|5705.91|5706.91|5706.41|5706.41|5705.91|320
1726852860000|2024-09-20 17:21:00|5706.66|5706.16|5707.16|5706.66|5707.16|5706.66|5706.66|5706.16|133
1726852870000|2024-09-20 17:21:10|5707.41|5706.91|5707.41|5706.91|5707.53|5707.03|5707.41|5706.91|74
1726852880000|2024-09-20 17:21:20|5707.28|5706.78|5707.16|5706.66|5707.28|5706.78|5707.16|5706.66|55
1726852890000|2024-09-20 17:21:30|5706.91|5706.41|5706.91|5706.41|5707.41|5706.91|5706.91|5706.41|110
1726852900000|2024-09-20 17:21:40|||||||||3
1726852910000|2024-09-20 17:21:50|5706.66|5706.16|5706.91|5706.41|5707.16|5706.66|5706.66|5706.16|120
1726852920000|2024-09-20 17:22:00|5706.66|5706.16|5706.41|5705.91|5706.91|5706.41|5706.41|5705.91|106
1726852930000|2024-09-20 17:22:10|5706.66|5706.16|5705.91|5705.41|5706.66|5706.16|5705.91|5705.41|153
1726852940000|2024-09-20 17:22:20|5706.03|5705.53|5705.66|5705.16|5706.16|5705.66|5705.66|5705.16|343
1726852950000|2024-09-20 17:22:30|5705.91|5705.41|5705.91|5705.41|5705.91|5705.41|5705.66|5705.16|126
1726852960000|2024-09-20 17:22:40|5706.16|5705.66|5706.16|5705.66|5706.41|5705.91|5706.16|5705.66|510
1726852970000|2024-09-20 17:22:50|5705.91|5705.41|5705.66|5705.16|5705.91|5705.41|5705.41|5704.91|995
1726852980000|2024-09-20 17:23:00|5706.16|5705.66|5706.66|5706.16|5706.66|5706.16|5706.16|5705.66|420
1726852990000|2024-09-20 17:23:10|5706.16|5705.66|5705.66|5705.16|5706.16|5705.66|5705.41|5704.91|358
1726853000000|2024-09-20 17:23:20|5705.53|5705.03|5705.66|5705.16|5705.66|5705.16|5705.16|5704.66|210
1726853010000|2024-09-20 17:23:30|5705.91|5705.41|5706.41|5705.91|5706.66|5706.16|5705.91|5705.41|1007
1726853020000|2024-09-20 17:23:40|5706.16|5705.66|5705.66|5705.16|5706.41|5705.91|5705.66|5705.16|649
1726853030000|2024-09-20 17:23:50|5705.78|5705.28|5705.66|5705.16|5705.91|5705.41|5705.41|5704.91|159
1726853040000|2024-09-20 17:24:00|5705.91|5705.41|5704.16|5703.66|5705.91|5705.41|5703.66|5703.16|661
1726853050000|2024-09-20 17:24:10|5704.28|5703.78|5704.91|5704.41|5704.91|5704.41|5704.16|5703.66|253
1726853060000|2024-09-20 17:24:20|5704.66|5704.16|5704.41|5703.91|5704.66|5704.16|5704.16|5703.66|258
1726853070000|2024-09-20 17:24:30|5704.66|5704.16|5703.91|5703.41|5704.66|5704.16|5703.91|5703.41|173
1726853080000|2024-09-20 17:24:40|5704.16|5703.66|5703.78|5703.28|5704.53|5704.03|5703.78|5703.28|273
1726853090000|2024-09-20 17:24:50|5703.41|5702.91|5703.91|5703.41|5703.91|5703.41|5703.41|5702.91|402
1726853100000|2024-09-20 17:25:00|5704.16|5703.66|5705.16|5704.66|5705.16|5704.66|5703.91|5703.41|312
1726853110000|2024-09-20 17:25:10|5705.41|5704.91|5705.41|5704.91|5705.66|5705.16|5705.41|5704.91|258
1726853120000|2024-09-20 17:25:20|5705.16|5704.66|5705.66|5705.16|5705.66|5705.16|5705.16|5704.66|184
1726853130000|2024-09-20 17:25:30|5705.41|5704.91|5705.41|5704.91|5706.03|5705.53|5705.41|5704.91|193
1726853140000|2024-09-20 17:25:40|5705.91|5705.41|5705.91|5705.41|5706.16|5705.66|5705.91|5705.41|135
1726853150000|2024-09-20 17:25:50|5706.16|5705.66|5706.91|5706.41|5707.16|5706.66|5706.16|5705.66|889
1726853160000|2024-09-20 17:26:00|5706.66|5706.16|5706.41|5705.91|5706.91|5706.41|5706.41|5705.91|427
1726853170000|2024-09-20 17:26:10|5706.66|5706.16|5706.41|5705.91|5706.91|5706.41|5706.41|5705.91|169
1726853180000|2024-09-20 17:26:20|5706.28|5705.78|5705.91|5705.41|5706.41|5705.91|5705.91|5705.41|1088
1726853190000|2024-09-20 17:26:30|5705.66|5705.16|5704.91|5704.41|5705.66|5705.16|5704.91|5704.41|134
1726853200000|2024-09-20 17:26:40|5705.16|5704.66|5705.16|5704.66|5705.41|5704.91|5704.91|5704.41|374
1726853210000|2024-09-20 17:26:50|5704.91|5704.41|5704.91|5704.41|5705.16|5704.66|5704.66|5704.16|243
1726853220000|2024-09-20 17:27:00|5705.16|5704.66|5704.41|5703.91|5705.16|5704.66|5704.16|5703.66|251
1726853230000|2024-09-20 17:27:10|5704.16|5703.66|5703.41|5702.91|5704.16|5703.66|5703.16|5702.66|480
1726853240000|2024-09-20 17:27:20|5703.16|5702.66|5702.41|5701.91|5703.16|5702.66|5702.16|5701.66|730
1726853250000|2024-09-20 17:27:30|5702.53|5702.03|5702.66|5702.16|5702.91|5702.41|5702.53|5702.03|172
1726853260000|2024-09-20 17:27:40|5702.41|5701.91|5702.91|5702.41|5702.91|5702.41|5701.91|5701.41|458
1726853270000|2024-09-20 17:27:50|5703.16|5702.66|5703.03|5702.53|5703.16|5702.66|5702.91|5702.41|150
1726853280000|2024-09-20 17:28:00|5702.66|5702.16|5703.16|5702.66|5703.41|5702.91|5702.66|5702.16|481
1726853290000|2024-09-20 17:28:10|5703.41|5702.91|5703.91|5703.41|5704.16|5703.66|5703.16|5702.66|477
1726853300000|2024-09-20 17:28:20|5704.16|5703.66|5703.91|5703.41|5704.41|5703.91|5703.91|5703.41|272
1726853310000|2024-09-20 17:28:30|5704.16|5703.66|5704.41|5703.91|5704.41|5703.91|5704.16|5703.66|125
1726853320000|2024-09-20 17:28:40|5704.53|5704.03|5705.16|5704.66|5705.16|5704.66|5704.41|5703.91|305
1726853330000|2024-09-20 17:28:50|5704.91|5704.41|5704.66|5704.16|5704.91|5704.41|5704.66|5704.16|78
1726853340000|2024-09-20 17:29:00|5704.91|5704.41|5704.41|5703.91|5704.91|5704.41|5704.16|5703.66|161
1726853350000|2024-09-20 17:29:10|5704.66|5704.16|5704.91|5704.41|5704.91|5704.41|5704.53|5704.03|98
1726853360000|2024-09-20 17:29:20|5704.66|5704.16|5704.91|5704.41|5704.91|5704.41|5704.66|5704.16|156
1726853370000|2024-09-20 17:29:30|5705.16|5704.66|5704.91|5704.41|5705.41|5704.91|5704.91|5704.41|144
1726853380000|2024-09-20 17:29:40|5705.16|5704.66|5705.16|5704.66|5705.16|5704.66|5704.91|5704.41|161
1726853390000|2024-09-20 17:29:50|5705.03|5704.53|5705.41|5704.91|5705.41|5704.91|5704.91|5704.41|168
1726853400000|2024-09-20 17:30:00|5705.16|5704.66|5705.66|5705.16|5705.91|5705.41|5705.16|5704.66|277
1726853410000|2024-09-20 17:30:10|5705.91|5705.41|5705.91|5705.41|5705.91|5705.41|5705.66|5705.16|71
1726853420000|2024-09-20 17:30:20|5705.66|5705.16|5706.41|5705.91|5706.66|5706.16|5705.66|5705.16|393
1726853430000|2024-09-20 17:30:30|5706.66|5706.16|5706.53|5706.03|5707.16|5706.66|5706.41|5705.91|268
1726853440000|2024-09-20 17:30:40|5706.41|5705.91|5706.41|5705.91|5706.66|5706.16|5706.41|5705.91|81
1726853450000|2024-09-20 17:30:50|5706.28|5705.78|5706.66|5706.16|5706.66|5706.16|5706.16|5705.66|213
1726853460000|2024-09-20 17:31:00|5706.91|5706.41|5706.91|5706.41|5707.16|5706.66|5706.66|5706.16|294
1726853470000|2024-09-20 17:31:10|5706.66|5706.16|5706.66|5706.16|5706.91|5706.41|5706.41|5705.91|199
1726853480000|2024-09-20 17:31:20|5706.53|5706.03|5706.53|5706.03|5706.66|5706.16|5706.41|5705.91|65
1726853490000|2024-09-20 17:31:30|5706.66|5706.16|5707.16|5706.66|5707.16|5706.66|5706.66|5706.16|245
1726853500000|2024-09-20 17:31:40|5706.91|5706.41|5706.91|5706.41|5706.91|5706.41|5706.91|5706.41|127
1726853510000|2024-09-20 17:31:50|5706.66|5706.16|5706.66|5706.16|5706.66|5706.16|5706.41|5705.91|260
1726853520000|2024-09-20 17:32:00|5706.91|5706.41|5707.91|5707.41|5707.91|5707.41|5706.91|5706.41|506
1726853530000|2024-09-20 17:32:10|5707.66|5707.16|5707.91|5707.41|5708.03|5707.53|5707.66|5707.16|195
1726853540000|2024-09-20 17:32:20|5708.16|5707.66|5708.16|5707.66|5708.41|5707.91|5708.16|5707.66|270
1726853550000|2024-09-20 17:32:30|5708.41|5707.91|5708.41|5707.91|5708.91|5708.41|5708.16|5707.66|541
1726853560000|2024-09-20 17:32:40|5708.28|5707.78|5708.66|5708.16|5708.66|5708.16|5708.16|5707.66|218
1726853570000|2024-09-20 17:32:50|5708.78|5708.28|5708.41|5707.91|5708.91|5708.41|5708.41|5707.91|161
1726853580000|2024-09-20 17:33:00|5708.53|5708.03|5708.41|5707.91|5708.53|5708.03|5708.41|5707.91|216
1726853590000|2024-09-20 17:33:10|5708.66|5708.16|5708.66|5708.16|5708.91|5708.41|5708.41|5707.91|157
1726853600000|2024-09-20 17:33:20|5708.53|5708.03|5708.66|5708.16|5708.66|5708.16|5708.41|5707.91|140
1726853610000|2024-09-20 17:33:30|5708.91|5708.41|5708.41|5707.91|5709.16|5708.66|5708.41|5707.91|1048
1726853620000|2024-09-20 17:33:40|5708.53|5708.03|5708.41|5707.91|5708.66|5708.16|5708.41|5707.91|156
1726853630000|2024-09-20 17:33:50|5708.53|5708.03|5708.41|5707.91|5708.66|5708.16|5708.16|5707.66|136
1726853640000|2024-09-20 17:34:00|5708.28|5707.78|5708.16|5707.66|5708.28|5707.78|5708.16|5707.66|46
1726853650000|2024-09-20 17:34:10|5708.28|5707.78|5708.66|5708.16|5708.91|5708.41|5708.28|5707.78|250
1726853660000|2024-09-20 17:34:20|5708.91|5708.41|5708.78|5708.28|5709.16|5708.66|5708.66|5708.16|343
1726853670000|2024-09-20 17:34:30|5708.66|5708.16|5708.91|5708.41|5709.16|5708.66|5708.66|5708.16|751
1726853680000|2024-09-20 17:34:40|5709.16|5708.66|5708.66|5708.16|5709.16|5708.66|5708.41|5707.91|239
1726853690000|2024-09-20 17:34:50|5708.53|5708.03|5708.66|5708.16|5708.66|5708.16|5708.53|5708.03|76
1726853700000|2024-09-20 17:35:00|5708.91|5708.41|5708.91|5708.41|5708.91|5708.41|5708.66|5708.16|160
1726853710000|2024-09-20 17:35:10|||||||||16
1726853720000|2024-09-20 17:35:20|5708.78|5708.28|5708.91|5708.41|5709.16|5708.66|5708.78|5708.28|192
1726853730000|2024-09-20 17:35:30|||||||||68
1726853740000|2024-09-20 17:35:40|5709.16|5708.66|5709.16|5708.66|5709.16|5708.66|5709.16|5708.66|178
1726853750000|2024-09-20 17:35:50|5709.28|5708.78|5709.16|5708.66|5709.91|5709.41|5709.16|5708.66|338
1726853760000|2024-09-20 17:36:00|5709.41|5708.91|5709.16|5708.66|5709.41|5708.91|5708.91|5708.41|199
1726853770000|2024-09-20 17:36:10|5709.41|5708.91|5709.41|5708.91|5709.66|5709.16|5709.16|5708.66|134
1726853780000|2024-09-20 17:36:20|5709.66|5709.16|5709.41|5708.91|5709.66|5709.16|5709.41|5708.91|87
1726853790000|2024-09-20 17:36:30|5709.28|5708.78|5709.53|5709.03|5709.66|5709.16|5708.91|5708.41|235
1726853800000|2024-09-20 17:36:40|5709.66|5709.16|5709.66|5709.16|5709.91|5709.41|5709.66|5709.16|213
1726853810000|2024-09-20 17:36:50|5709.41|5708.91|5709.66|5709.16|5709.66|5709.16|5709.41|5708.91|117
1726853820000|2024-09-20 17:37:00|5709.53|5709.03|5709.41|5708.91|5709.66|5709.16|5709.41|5708.91|78
1726853830000|2024-09-20 17:37:10|5709.16|5708.66|5708.91|5708.41|5709.41|5708.91|5708.91|5708.41|263
1726853840000|2024-09-20 17:37:20|5709.16|5708.66|5709.41|5708.91|5709.41|5708.91|5709.16|5708.66|262
1726853850000|2024-09-20 17:37:30|5709.16|5708.66|5709.66|5709.16|5709.66|5709.16|5709.16|5708.66|115
1726853860000|2024-09-20 17:37:40|5709.53|5709.03|5709.66|5709.16|5709.66|5709.16|5709.53|5709.03|69
1726853870000|2024-09-20 17:37:50|5709.41|5708.91|5709.16|5708.66|5709.41|5708.91|5708.91|5708.41|260
1726853880000|2024-09-20 17:38:00|5708.91|5708.41|5709.16|5708.66|5709.16|5708.66|5708.66|5708.16|180
1726853890000|2024-09-20 17:38:10|5708.91|5708.41|5708.91|5708.41|5708.91|5708.41|5708.78|5708.28|85
1726853900000|2024-09-20 17:38:20|5709.03|5708.53|5708.16|5707.66|5709.16|5708.66|5708.16|5707.66|298
1726853910000|2024-09-20 17:38:30|5708.03|5707.53|5708.16|5707.66|5708.16|5707.66|5707.91|5707.41|196
1726853920000|2024-09-20 17:38:40|5707.28|5706.78|5707.66|5707.16|5707.66|5707.16|5707.28|5706.78|693
1726853930000|2024-09-20 17:38:50|5707.41|5706.91|5707.66|5707.16|5707.66|5707.16|5707.16|5706.66|503
1726853940000|2024-09-20 17:39:00|5707.91|5707.41|5707.66|5707.16|5707.91|5707.41|5707.66|5707.16|212
1726853950000|2024-09-20 17:39:10|5707.91|5707.41|5707.16|5706.66|5707.91|5707.41|5707.16|5706.66|121
1726853960000|2024-09-20 17:39:20|5706.91|5706.41|5707.41|5706.91|5707.41|5706.91|5706.91|5706.41|447
1726853970000|2024-09-20 17:39:30|5707.66|5707.16|5707.66|5707.16|5707.66|5707.16|5707.66|5707.16|50
1726853980000|2024-09-20 17:39:40|5707.78|5707.28|5707.91|5707.41|5707.91|5707.41|5707.41|5706.91|96
1726853990000|2024-09-20 17:39:50|5707.78|5707.28|5707.91|5707.41|5708.03|5707.53|5707.41|5706.91|217
1726854000000|2024-09-20 17:40:00|5708.03|5707.53|5707.66|5707.16|5708.03|5707.53|5707.41|5706.91|165
1726854010000|2024-09-20 17:40:10|5707.41|5706.91|5707.66|5707.16|5707.66|5707.16|5707.16|5706.66|162
1726854020000|2024-09-20 17:40:20|5707.91|5707.41|5708.16|5707.66|5708.41|5707.91|5707.91|5707.41|199
1726854030000|2024-09-20 17:40:30|5707.91|5707.41|5708.16|5707.66|5708.16|5707.66|5707.91|5707.41|76
1726854040000|2024-09-20 17:40:40|5708.03|5707.53|5707.66|5707.16|5708.16|5707.66|5707.66|5707.16|51
1726854050000|2024-09-20 17:40:50|5707.41|5706.91|5708.16|5707.66|5708.16|5707.66|5707.41|5706.91|411
1726854060000|2024-09-20 17:41:00|5708.41|5707.91|5708.16|5707.66|5708.41|5707.91|5707.91|5707.41|200
1726854070000|2024-09-20 17:41:10|5708.28|5707.78|5708.91|5708.41|5708.91|5708.41|5708.28|5707.78|211
1726854080000|2024-09-20 17:41:20|5709.16|5708.66|5708.91|5708.41|5709.16|5708.66|5708.91|5708.41|94
1726854090000|2024-09-20 17:41:30|5708.66|5708.16|5708.91|5708.41|5708.91|5708.41|5708.53|5708.03|106
1726854100000|2024-09-20 17:41:40|5708.78|5708.28|5708.66|5708.16|5708.91|5708.41|5708.66|5708.16|45
1726854110000|2024-09-20 17:41:50|||||||||8
1726854120000|2024-09-20 17:42:00|5708.91|5708.41|5708.66|5708.16|5708.91|5708.41|5708.66|5708.16|152
1726854130000|2024-09-20 17:42:10|5708.41|5707.91|5708.16|5707.66|5708.66|5708.16|5708.16|5707.66|115
1726854140000|2024-09-20 17:42:20|5708.91|5708.41|5709.16|5708.66|5709.16|5708.66|5708.91|5708.41|137
1726854150000|2024-09-20 17:42:30|5708.91|5708.41|5708.91|5708.41|5708.91|5708.41|5708.91|5708.41|39
1726854160000|2024-09-20 17:42:40|5708.78|5708.28|5708.66|5708.16|5708.78|5708.28|5708.66|5708.16|65
1726854170000|2024-09-20 17:42:50|5708.91|5708.41|5708.91|5708.41|5708.91|5708.41|5708.91|5708.41|60
1726854180000|2024-09-20 17:43:00|5709.03|5708.53|5708.66|5708.16|5709.16|5708.66|5708.66|5708.16|160
1726854190000|2024-09-20 17:43:10|5708.78|5708.28|5708.91|5708.41|5708.91|5708.41|5708.78|5708.28|101
1726854200000|2024-09-20 17:43:20|5709.41|5708.91|5709.41|5708.91|5709.41|5708.91|5709.41|5708.91|283
1726854210000|2024-09-20 17:43:30|5709.53|5709.03|5709.66|5709.16|5709.91|5709.41|5709.53|5709.03|239
1726854220000|2024-09-20 17:43:40|5709.41|5708.91|5709.66|5709.16|5709.66|5709.16|5709.41|5708.91|89
1726854230000|2024-09-20 17:43:50|5709.41|5708.91|5709.16|5708.66|5709.41|5708.91|5708.91|5708.41|179
1726854240000|2024-09-20 17:44:00|5709.03|5708.53|5708.91|5708.41|5709.16|5708.66|5708.66|5708.16|242
1726854250000|2024-09-20 17:44:10|5708.66|5708.16|5708.28|5707.78|5708.78|5708.28|5708.28|5707.78|181
1726854260000|2024-09-20 17:44:20|5708.16|5707.66|5707.66|5707.16|5708.16|5707.66|5707.66|5707.16|181
1726854270000|2024-09-20 17:44:30|5707.41|5706.91|5707.66|5707.16|5707.66|5707.16|5707.16|5706.66|277
1726854280000|2024-09-20 17:44:40|5707.91|5707.41|5706.91|5706.41|5707.91|5707.41|5706.91|5706.41|223
1726854290000|2024-09-20 17:44:50|5707.16|5706.66|5706.66|5706.16|5707.16|5706.66|5706.66|5706.16|205
1726854300000|2024-09-20 17:45:00|5706.91|5706.41|5706.91|5706.41|5706.91|5706.41|5706.66|5706.16|441
1726854310000|2024-09-20 17:45:10|5707.16|5706.66|5705.91|5705.41|5707.16|5706.66|5705.91|5705.41|426
1726854320000|2024-09-20 17:45:20|5706.16|5705.66|5707.16|5706.66|5707.41|5706.91|5706.16|5705.66|193
1726854330000|2024-09-20 17:45:30|5707.28|5706.78|5707.41|5706.91|5707.66|5707.16|5707.28|5706.78|205
1726854340000|2024-09-20 17:45:40|5707.53|5707.03|5707.41|5706.91|5707.53|5707.03|5707.03|5706.53|192
1726854350000|2024-09-20 17:45:50|5707.16|5706.66|5707.41|5706.91|5707.41|5706.91|5707.16|5706.66|83
1726854360000|2024-09-20 17:46:00|5707.16|5706.66|5706.66|5706.16|5707.41|5706.91|5706.66|5706.16|166
1726854370000|2024-09-20 17:46:10|5706.41|5705.91|5706.41|5705.91|5706.41|5705.91|5706.16|5705.66|189
1726854380000|2024-09-20 17:46:20|5706.53|5706.03|5706.78|5706.28|5706.78|5706.28|5706.41|5705.91|87
1726854390000|2024-09-20 17:46:30|5706.91|5706.41|5707.16|5706.66|5707.16|5706.66|5706.91|5706.41|69
1726854400000|2024-09-20 17:46:40|5706.91|5706.41|5706.91|5706.41|5706.91|5706.41|5706.66|5706.16|124
1726854410000|2024-09-20 17:46:50|5707.16|5706.66|5707.66|5707.16|5707.66|5707.16|5706.91|5706.41|110
1726854420000|2024-09-20 17:47:00|5707.41|5706.91|5707.41|5706.91|5707.66|5707.16|5707.41|5706.91|150
1726854430000|2024-09-20 17:47:10|||||||||25
1726854440000|2024-09-20 17:47:20|5707.16|5706.66|5707.41|5706.91|5707.41|5706.91|5707.16|5706.66|79
1726854450000|2024-09-20 17:47:30|5707.66|5707.16|5707.91|5707.41|5707.91|5707.41|5707.66|5707.16|136
1726854460000|2024-09-20 17:47:40|5707.78|5707.28|5707.66|5707.16|5707.91|5707.41|5707.66|5707.16|77
1726854470000|2024-09-20 17:47:50|5707.41|5706.91|5706.91|5706.41|5707.41|5706.91|5706.91|5706.41|199
1726854480000|2024-09-20 17:48:00|5706.66|5706.16|5706.41|5705.91|5706.66|5706.16|5706.16|5705.66|368
1726854490000|2024-09-20 17:48:10|5706.28|5705.78|5705.66|5705.16|5706.41|5705.91|5705.66|5705.16|322
1726854500000|2024-09-20 17:48:20|5706.16|5705.66|5706.16|5705.66|5706.41|5705.91|5705.91|5705.41|214
1726854510000|2024-09-20 17:48:30|5705.91|5705.41|5706.16|5705.66|5706.16|5705.66|5705.91|5705.41|94
1726854520000|2024-09-20 17:48:40|5705.66|5705.16|5705.91|5705.41|5705.91|5705.41|5705.41|5704.91|199
1726854530000|2024-09-20 17:48:50|5706.16|5705.66|5705.66|5705.16|5706.16|5705.66|5705.66|5705.16|203
1726854540000|2024-09-20 17:49:00|5705.91|5705.41|5705.66|5705.16|5705.91|5705.41|5705.66|5705.16|206
1726854550000|2024-09-20 17:49:10|5705.78|5705.28|5706.41|5705.91|5706.41|5705.91|5705.78|5705.28|57
1726854560000|2024-09-20 17:49:20|5706.91|5706.41|5706.91|5706.41|5706.91|5706.41|5706.66|5706.16|132
1726854570000|2024-09-20 17:49:30|5706.66|5706.16|5706.41|5705.91|5706.66|5706.16|5706.41|5705.91|95
1726854580000|2024-09-20 17:49:40|5706.53|5706.03|5706.66|5706.16|5706.66|5706.16|5706.41|5705.91|68
1726854590000|2024-09-20 17:49:50|5706.53|5706.03|5706.41|5705.91|5706.53|5706.03|5706.41|5705.91|50
1726854600000|2024-09-20 17:50:00|5706.53|5706.03|5706.16|5705.66|5706.66|5706.16|5706.16|5705.66|149
1726854610000|2024-09-20 17:50:10|5706.41|5705.91|5706.41|5705.91|5706.41|5705.91|5706.16|5705.66|171
1726854620000|2024-09-20 17:50:20|5706.66|5706.16|5705.91|5705.41|5706.66|5706.16|5705.91|5705.41|237
1726854630000|2024-09-20 17:50:30|5705.66|5705.16|5705.16|5704.66|5705.66|5705.16|5704.91|5704.41|512
1726854640000|2024-09-20 17:50:40|5705.03|5704.53|5704.41|5703.91|5705.03|5704.53|5704.16|5703.66|330
1726854650000|2024-09-20 17:50:50|5704.16|5703.66|5704.91|5704.41|5704.91|5704.41|5704.16|5703.66|261
1726854660000|2024-09-20 17:51:00|5704.66|5704.16|5704.66|5704.16|5704.78|5704.28|5704.16|5703.66|301
1726854670000|2024-09-20 17:51:10|5704.91|5704.41|5704.16|5703.66|5704.91|5704.41|5704.16|5703.66|254
1726854680000|2024-09-20 17:51:20|5703.91|5703.41|5703.66|5703.16|5703.91|5703.41|5703.41|5702.91|231
1726854690000|2024-09-20 17:51:30|5703.41|5702.91|5704.16|5703.66|5704.16|5703.66|5703.16|5702.66|274
1726854700000|2024-09-20 17:51:40|5704.03|5703.53|5704.66|5704.16|5704.66|5704.16|5703.91|5703.41|132
1726854710000|2024-09-20 17:51:50|||||||||122
1726854720000|2024-09-20 17:52:00|5704.91|5704.41|5705.66|5705.16|5705.66|5705.16|5704.91|5704.41|317
1726854730000|2024-09-20 17:52:10|5705.41|5704.91|5704.91|5704.41|5705.41|5704.91|5704.66|5704.16|231
1726854740000|2024-09-20 17:52:20|5705.16|5704.66|5705.41|5704.91|5705.41|5704.91|5704.91|5704.41|161
1726854750000|2024-09-20 17:52:30|5705.28|5704.78|5705.41|5704.91|5705.41|5704.91|5705.16|5704.66|22
1726854760000|2024-09-20 17:52:40|5705.66|5705.16|5705.66|5705.16|5705.66|5705.16|5705.53|5705.03|145
1726854770000|2024-09-20 17:52:50|5705.53|5705.03|5705.41|5704.91|5705.66|5705.16|5705.41|5704.91|95
1726854780000|2024-09-20 17:53:00|5705.28|5704.78|5705.16|5704.66|5705.41|5704.91|5704.91|5704.41|176
1726854790000|2024-09-20 17:53:10|5704.41|5703.91|5704.66|5704.16|5704.66|5704.16|5704.41|5703.91|168
1726854800000|2024-09-20 17:53:20|5704.53|5704.03|5703.91|5703.41|5704.53|5704.03|5703.66|5703.16|266
1726854810000|2024-09-20 17:53:30|5704.16|5703.66|5704.66|5704.16|5704.66|5704.16|5704.16|5703.66|147
1726854820000|2024-09-20 17:53:40|5704.91|5704.41|5704.66|5704.16|5704.91|5704.41|5704.66|5704.16|113
1726854830000|2024-09-20 17:53:50|5704.53|5704.03|5704.41|5703.91|5704.66|5704.16|5704.41|5703.91|111
1726854840000|2024-09-20 17:54:00|5704.66|5704.16|5704.66|5704.16|5704.66|5704.16|5704.66|5704.16|146
1726854850000|2024-09-20 17:54:10|5704.41|5703.91|5705.16|5704.66|5705.41|5704.91|5704.16|5703.66|917
1726854860000|2024-09-20 17:54:20|5705.28|5704.78|5704.91|5704.41|5705.28|5704.78|5704.91|5704.41|695
1726854870000|2024-09-20 17:54:30|5704.66|5704.16|5704.66|5704.16|5704.66|5704.16|5704.66|5704.16|105
1726854880000|2024-09-20 17:54:40|5704.41|5703.91|5704.41|5703.91|5704.41|5703.91|5704.16|5703.66|176
1726854890000|2024-09-20 17:54:50|5704.16|5703.66|5704.41|5703.91|5704.41|5703.91|5704.16|5703.66|80
1726854900000|2024-09-20 17:55:00|5704.16|5703.66|5703.91|5703.41|5704.16|5703.66|5703.66|5703.16|387
1726854910000|2024-09-20 17:55:10|5703.78|5703.28|5703.41|5702.91|5703.78|5703.28|5703.28|5702.78|194
1726854920000|2024-09-20 17:55:20|5703.66|5703.16|5703.78|5703.28|5703.91|5703.41|5703.41|5702.91|225
1726854930000|2024-09-20 17:55:30|5703.66|5703.16|5704.16|5703.66|5704.41|5703.91|5703.66|5703.16|230
1726854940000|2024-09-20 17:55:40|5703.91|5703.41|5703.66|5703.16|5703.91|5703.41|5703.66|5703.16|130
1726854950000|2024-09-20 17:55:50|5702.91|5702.41|5703.41|5702.91|5703.41|5702.91|5702.91|5702.41|492
1726854960000|2024-09-20 17:56:00|5703.66|5703.16|5703.66|5703.16|5703.91|5703.41|5703.41|5702.91|274
1726854970000|2024-09-20 17:56:10|5703.78|5703.28|5704.66|5704.16|5704.66|5704.16|5703.78|5703.28|193
1726854980000|2024-09-20 17:56:20|5704.91|5704.41|5704.66|5704.16|5705.16|5704.66|5704.66|5704.16|352
1726854990000|2024-09-20 17:56:30|5704.53|5704.03|5704.16|5703.66|5704.66|5704.16|5704.16|5703.66|183
1726855000000|2024-09-20 17:56:40|5704.41|5703.91|5704.41|5703.91|5704.41|5703.91|5704.16|5703.66|47
1726855010000|2024-09-20 17:56:50|5704.16|5703.66|5704.16|5703.66|5704.16|5703.66|5704.16|5703.66|132
1726855020000|2024-09-20 17:57:00|5703.91|5703.41|5703.16|5702.66|5703.91|5703.41|5703.16|5702.66|408
1726855030000|2024-09-20 17:57:10|5703.03|5702.53|5702.91|5702.41|5703.16|5702.66|5702.41|5701.91|431
1726855040000|2024-09-20 17:57:20|5703.16|5702.66|5703.16|5702.66|5703.16|5702.66|5702.91|5702.41|89
1726855050000|2024-09-20 17:57:30|5703.41|5702.91|5703.16|5702.66|5703.41|5702.91|5703.16|5702.66|87
1726855060000|2024-09-20 17:57:40|5703.41|5702.91|5702.91|5702.41|5703.41|5702.91|5702.91|5702.41|164
1726855070000|2024-09-20 17:57:50|5703.16|5702.66|5703.16|5702.66|5703.41|5702.91|5703.16|5702.66|118
1726855080000|2024-09-20 17:58:00|5702.91|5702.41|5703.66|5703.16|5703.66|5703.16|5702.66|5702.16|315
1726855090000|2024-09-20 17:58:10|5703.91|5703.41|5704.16|5703.66|5704.41|5703.91|5703.91|5703.41|909
1726855100000|2024-09-20 17:58:20|5704.28|5703.78|5703.91|5703.41|5704.41|5703.91|5703.91|5703.41|216
1726855110000|2024-09-20 17:58:30|5703.78|5703.28|5704.41|5703.91|5704.41|5703.91|5703.66|5703.16|140
1726855120000|2024-09-20 17:58:40|5704.16|5703.66|5704.16|5703.66|5704.16|5703.66|5704.16|5703.66|51
1726855130000|2024-09-20 17:58:50|5703.91|5703.41|5703.66|5703.16|5703.91|5703.41|5703.66|5703.16|636
1726855140000|2024-09-20 17:59:00|5703.91|5703.41|5704.16|5703.66|5704.66|5704.16|5703.91|5703.41|308
1726855150000|2024-09-20 17:59:10|||||||||29
1726855160000|2024-09-20 17:59:20|5703.91|5703.41|5703.91|5703.41|5704.03|5703.53|5703.91|5703.41|60
1726855170000|2024-09-20 17:59:30|5703.78|5703.28|5703.91|5703.41|5703.91|5703.41|5703.78|5703.28|145
1726855180000|2024-09-20 17:59:40|5704.03|5703.53|5703.66|5703.16|5704.16|5703.66|5703.66|5703.16|165
1726855190000|2024-09-20 17:59:50|5703.78|5703.28|5704.16|5703.66|5704.16|5703.66|5703.66|5703.16|80
1726855200000|2024-09-20 18:00:00|5703.66|5703.16|5703.91|5703.41|5703.91|5703.41|5703.41|5702.91|335
1726855210000|2024-09-20 18:00:10|5703.66|5703.16|5703.91|5703.41|5704.16|5703.66|5703.66|5703.16|221
1726855220000|2024-09-20 18:00:20|5704.16|5703.66|5703.91|5703.41|5704.41|5703.91|5703.41|5702.91|240
1726855230000|2024-09-20 18:00:30|5703.78|5703.28|5703.66|5703.16|5703.91|5703.41|5703.16|5702.66|200
1726855240000|2024-09-20 18:00:40|5703.78|5703.28|5704.41|5703.91|5704.41|5703.91|5703.41|5702.91|153
1726855250000|2024-09-20 18:00:50|5704.28|5703.78|5704.03|5703.53|5704.28|5703.78|5703.91|5703.41|85
1726855260000|2024-09-20 18:01:00|5704.16|5703.66|5703.16|5702.66|5704.41|5703.91|5703.16|5702.66|225
1726855270000|2024-09-20 18:01:10|5703.03|5702.53|5701.16|5700.66|5703.03|5702.53|5701.16|5700.66|1151
1726855280000|2024-09-20 18:01:20|5701.41|5700.91|5701.41|5700.91|5701.91|5701.41|5701.16|5700.66|534
1726855290000|2024-09-20 18:01:30|5701.28|5700.78|5700.91|5700.41|5701.28|5700.78|5700.66|5700.16|682
1726855300000|2024-09-20 18:01:40|5701.16|5700.66|5700.66|5700.16|5701.16|5700.66|5700.66|5700.16|298
1726855310000|2024-09-20 18:01:50|5700.91|5700.41|5700.66|5700.16|5700.91|5700.41|5700.16|5699.66|537
1726855320000|2024-09-20 18:02:00|5700.53|5700.03|5699.91|5699.41|5700.66|5700.16|5699.91|5699.41|450
1726855330000|2024-09-20 18:02:10|5699.66|5699.16|5700.16|5699.66|5700.16|5699.66|5699.16|5698.66|1160
1726855340000|2024-09-20 18:02:20|5700.41|5699.91|5701.16|5700.66|5701.16|5700.66|5700.41|5699.91|183
1726855350000|2024-09-20 18:02:30|5701.41|5700.91|5701.16|5700.66|5701.66|5701.16|5701.16|5700.66|381
1726855360000|2024-09-20 18:02:40|5700.91|5700.41|5700.66|5700.16|5701.16|5700.66|5700.66|5700.16|244
1726855370000|2024-09-20 18:02:50|5700.41|5699.91|5700.16|5699.66|5700.41|5699.91|5699.91|5699.41|199
1726855380000|2024-09-20 18:03:00|5699.91|5699.41|5700.16|5699.66|5700.41|5699.91|5699.91|5699.41|436
1726855390000|2024-09-20 18:03:10|5699.66|5699.16|5700.16|5699.66|5700.16|5699.66|5699.66|5699.16|391
1726855400000|2024-09-20 18:03:20|5700.41|5699.91|5700.41|5699.91|5700.41|5699.91|5700.16|5699.66|120
1726855410000|2024-09-20 18:03:30|5700.16|5699.66|5700.16|5699.66|5700.41|5699.91|5699.91|5699.41|614
1726855420000|2024-09-20 18:03:40|5699.91|5699.41|5696.91|5696.41|5699.91|5699.41|5696.91|5696.41|1070
1726855430000|2024-09-20 18:03:50|5697.16|5696.66|5693.66|5693.16|5697.16|5696.66|5692.66|5692.16|2458
1726855440000|2024-09-20 18:04:00|5693.91|5693.41|5695.66|5695.16|5695.66|5695.16|5693.16|5692.66|1702
1726855450000|2024-09-20 18:04:10|5695.91|5695.41|5694.91|5694.41|5695.91|5695.41|5693.41|5692.91|1282
1726855460000|2024-09-20 18:04:20|5694.66|5694.16|5694.91|5694.41|5695.66|5695.16|5694.66|5694.16|864
1726855470000|2024-09-20 18:04:30|5695.16|5694.66|5695.41|5694.91|5695.91|5695.41|5694.91|5694.41|799
1726855480000|2024-09-20 18:04:40|5695.16|5694.66|5695.16|5694.66|5695.91|5695.41|5694.41|5693.91|983
1726855490000|2024-09-20 18:04:50|5694.91|5694.41|5695.16|5694.66|5695.41|5694.91|5694.91|5694.41|955
1726855500000|2024-09-20 18:05:00|5694.91|5694.41|5694.91|5694.41|5696.16|5695.66|5694.66|5694.16|1527
1726855510000|2024-09-20 18:05:10|5694.66|5694.16|5693.91|5693.41|5695.16|5694.66|5692.91|5692.41|697
1726855520000|2024-09-20 18:05:20|5694.16|5693.66|5693.91|5693.41|5694.16|5693.66|5692.91|5692.41|605
1726855530000|2024-09-20 18:05:30|5694.03|5693.53|5694.66|5694.16|5694.66|5694.16|5693.91|5693.41|290
1726855540000|2024-09-20 18:05:40|5694.91|5694.41|5695.16|5694.66|5695.16|5694.66|5694.66|5694.16|222
1726855550000|2024-09-20 18:05:50|5695.28|5694.78|5696.16|5695.66|5696.41|5695.91|5695.28|5694.78|283
1726855560000|2024-09-20 18:06:00|5695.91|5695.41|5695.66|5695.16|5696.66|5696.16|5695.41|5694.91|707
1726855570000|2024-09-20 18:06:10|5695.41|5694.91|5694.66|5694.16|5695.41|5694.91|5694.66|5694.16|350
1726855580000|2024-09-20 18:06:20|5694.91|5694.41|5694.16|5693.66|5694.91|5694.41|5693.91|5693.41|292
1726855590000|2024-09-20 18:06:30|5694.41|5693.91|5694.66|5694.16|5694.91|5694.41|5694.41|5693.91|193
1726855600000|2024-09-20 18:06:40|5694.91|5694.41|5694.91|5694.41|5695.16|5694.66|5694.41|5693.91|286
1726855610000|2024-09-20 18:06:50|5694.78|5694.28|5694.16|5693.66|5694.78|5694.28|5693.91|5693.41|934
1726855620000|2024-09-20 18:07:00|5693.91|5693.41|5694.66|5694.16|5694.91|5694.41|5693.91|5693.41|271
1726855630000|2024-09-20 18:07:10|5694.91|5694.41|5694.66|5694.16|5694.91|5694.41|5694.41|5693.91|237
1726855640000|2024-09-20 18:07:20|5694.91|5694.41|5695.41|5694.91|5695.66|5695.16|5694.91|5694.41|431
1726855650000|2024-09-20 18:07:30|5695.28|5694.78|5694.41|5693.91|5695.41|5694.91|5694.41|5693.91|409
1726855660000|2024-09-20 18:07:40|5694.66|5694.16|5694.41|5693.91|5694.91|5694.41|5694.41|5693.91|286
1726855670000|2024-09-20 18:07:50|5694.53|5694.03|5694.91|5694.41|5694.91|5694.41|5694.41|5693.91|238
1726855680000|2024-09-20 18:08:00|5694.66|5694.16|5694.16|5693.66|5694.91|5694.41|5694.16|5693.66|440
1726855690000|2024-09-20 18:08:10|5693.91|5693.41|5693.41|5692.91|5693.91|5693.41|5692.91|5692.41|1020
1726855700000|2024-09-20 18:08:20|5693.16|5692.66|5693.66|5693.16|5693.66|5693.16|5693.16|5692.66|154
1726855710000|2024-09-20 18:08:30|5693.41|5692.91|5693.41|5692.91|5693.66|5693.16|5693.16|5692.66|198
1726855720000|2024-09-20 18:08:40|5693.66|5693.16|5693.66|5693.16|5693.66|5693.16|5693.16|5692.66|172
1726855730000|2024-09-20 18:08:50|5693.16|5692.66|5693.16|5692.66|5693.16|5692.66|5692.66|5692.16|501
1726855740000|2024-09-20 18:09:00|5692.91|5692.41|5692.41|5691.91|5693.41|5692.91|5692.41|5691.91|424
1726855750000|2024-09-20 18:09:10|5692.16|5691.66|5690.16|5689.66|5692.66|5692.16|5689.91|5689.41|1881
1726855760000|2024-09-20 18:09:20|5689.66|5689.16|5691.16|5690.66|5691.16|5690.66|5689.41|5688.91|719
1726855770000|2024-09-20 18:09:30|5690.91|5690.41|5691.41|5690.91|5691.66|5691.16|5690.91|5690.41|339
1726855780000|2024-09-20 18:09:40|5691.66|5691.16|5691.16|5690.66|5691.66|5691.16|5690.66|5690.16|347
1726855790000|2024-09-20 18:09:50|5691.41|5690.91|5691.16|5690.66|5691.66|5691.16|5691.16|5690.66|184
1726855800000|2024-09-20 18:10:00|5690.91|5690.41|5690.66|5690.16|5691.16|5690.66|5690.16|5689.66|836
1726855810000|2024-09-20 18:10:10|5690.41|5689.91|5690.28|5689.78|5690.66|5690.16|5689.91|5689.41|383
1726855820000|2024-09-20 18:10:20|5690.41|5689.91|5690.41|5689.91|5690.91|5690.41|5690.41|5689.91|270
1726855830000|2024-09-20 18:10:30|5690.53|5690.03|5690.16|5689.66|5690.66|5690.16|5689.91|5689.41|278
1726855840000|2024-09-20 18:10:40|5690.66|5690.16|5690.66|5690.16|5690.66|5690.16|5690.16|5689.66|228
1726855850000|2024-09-20 18:10:50|5690.91|5690.41|5690.16|5689.66|5690.91|5690.41|5689.66|5689.16|457
1726855860000|2024-09-20 18:11:00|5689.91|5689.41|5687.91|5687.41|5690.03|5689.53|5687.16|5686.66|1669
1726855870000|2024-09-20 18:11:10|5687.66|5687.16|5688.91|5688.41|5688.91|5688.41|5687.66|5687.16|658
1726855880000|2024-09-20 18:11:20|5689.16|5688.66|5688.91|5688.41|5689.41|5688.91|5688.66|5688.16|339
1726855890000|2024-09-20 18:11:30|5689.16|5688.66|5689.16|5688.66|5689.16|5688.66|5688.03|5687.53|391
1726855900000|2024-09-20 18:11:40|5689.28|5688.78|5689.16|5688.66|5689.66|5689.16|5689.16|5688.66|363
1726855910000|2024-09-20 18:11:50|5688.91|5688.41|5689.16|5688.66|5689.41|5688.91|5688.91|5688.41|246
1726855920000|2024-09-20 18:12:00|5689.41|5688.91|5691.66|5691.16|5691.91|5691.41|5689.41|5688.91|823
1726855930000|2024-09-20 18:12:10|5691.53|5691.03|5691.41|5690.91|5691.66|5691.16|5691.16|5690.66|537
1726855940000|2024-09-20 18:12:20|5691.53|5691.03|5691.66|5691.16|5691.91|5691.41|5691.41|5690.91|247
1726855950000|2024-09-20 18:12:30|5691.41|5690.91|5691.41|5690.91|5691.41|5690.91|5690.66|5690.16|502
1726855960000|2024-09-20 18:12:40|5691.16|5690.66|5693.16|5692.66|5693.41|5692.91|5691.16|5690.66|965
1726855970000|2024-09-20 18:12:50|5692.91|5692.41|5694.16|5693.66|5694.41|5693.91|5692.91|5692.41|1930
1726855980000|2024-09-20 18:13:00|5694.66|5694.16|5694.66|5694.16|5695.41|5694.91|5694.66|5694.16|1131
1726855990000|2024-09-20 18:13:10|5694.91|5694.41|5694.16|5693.66|5694.91|5694.41|5694.16|5693.66|440
1726856000000|2024-09-20 18:13:20|5694.41|5693.91|5694.66|5694.16|5695.03|5694.53|5694.41|5693.91|311
1726856010000|2024-09-20 18:13:30|5694.53|5694.03|5694.16|5693.66|5694.66|5694.16|5694.16|5693.66|376
1726856020000|2024-09-20 18:13:40|5694.41|5693.91|5693.66|5693.16|5694.41|5693.91|5693.41|5692.91|849
1726856030000|2024-09-20 18:13:50|5693.41|5692.91|5693.66|5693.16|5693.66|5693.16|5693.16|5692.66|420
1726856040000|2024-09-20 18:14:00|5693.41|5692.91|5693.41|5692.91|5693.91|5693.41|5693.16|5692.66|396
1726856050000|2024-09-20 18:14:10|5693.16|5692.66|5693.16|5692.66|5693.16|5692.66|5692.91|5692.41|136
1726856060000|2024-09-20 18:14:20|5692.91|5692.41|5692.91|5692.41|5693.41|5692.91|5692.66|5692.16|235
1726856070000|2024-09-20 18:14:30|5693.16|5692.66|5693.66|5693.16|5693.66|5693.16|5692.91|5692.41|542
1726856080000|2024-09-20 18:14:40|5693.41|5692.91|5692.91|5692.41|5693.41|5692.91|5692.91|5692.41|127
1726856090000|2024-09-20 18:14:50|5692.66|5692.16|5692.66|5692.16|5692.91|5692.41|5692.53|5692.03|186
1726856100000|2024-09-20 18:15:00|5692.91|5692.41|5692.91|5692.41|5693.16|5692.66|5692.16|5691.66|535
1726856110000|2024-09-20 18:15:10|5693.16|5692.66|5693.41|5692.91|5693.66|5693.16|5693.03|5692.53|176
1726856120000|2024-09-20 18:15:20|5693.28|5692.78|5693.16|5692.66|5693.41|5692.91|5692.91|5692.41|296
1726856130000|2024-09-20 18:15:30|5693.28|5692.78|5693.16|5692.66|5693.41|5692.91|5692.91|5692.41|190
1726856140000|2024-09-20 18:15:40|5693.66|5693.16|5692.91|5692.41|5693.66|5693.16|5692.91|5692.41|236
1726856150000|2024-09-20 18:15:50|5692.66|5692.16|5693.16|5692.66|5693.16|5692.66|5692.41|5691.91|261
1726856160000|2024-09-20 18:16:00|5692.91|5692.41|5694.16|5693.66|5694.16|5693.66|5692.91|5692.41|345
1726856170000|2024-09-20 18:16:10|5693.91|5693.41|5693.66|5693.16|5693.91|5693.41|5693.66|5693.16|276
1726856180000|2024-09-20 18:16:20|5693.41|5692.91|5692.91|5692.41|5693.66|5693.16|5692.66|5692.16|528
1726856190000|2024-09-20 18:16:30|5693.16|5692.66|5693.16|5692.66|5693.16|5692.66|5693.03|5692.53|52
1726856200000|2024-09-20 18:16:40|5693.28|5692.78|5692.91|5692.41|5693.28|5692.78|5692.91|5692.41|247
1726856210000|2024-09-20 18:16:50|5693.16|5692.66|5692.91|5692.41|5693.16|5692.66|5692.16|5691.66|264
1726856220000|2024-09-20 18:17:00|5693.16|5692.66|5693.66|5693.16|5693.91|5693.41|5692.91|5692.41|407
1726856230000|2024-09-20 18:17:10|5693.41|5692.91|5693.66|5693.16|5693.66|5693.16|5693.16|5692.66|117
1726856240000|2024-09-20 18:17:20|5694.16|5693.66|5693.66|5693.16|5694.16|5693.66|5693.16|5692.66|285
1726856250000|2024-09-20 18:17:30|5693.78|5693.28|5693.41|5692.91|5693.91|5693.41|5693.41|5692.91|104
1726856260000|2024-09-20 18:17:40|5693.28|5692.78|5693.16|5692.66|5693.41|5692.91|5693.16|5692.66|94
1726856270000|2024-09-20 18:17:50|5692.91|5692.41|5692.41|5691.91|5693.16|5692.66|5692.41|5691.91|126
1726856280000|2024-09-20 18:18:00|5692.66|5692.16|5692.91|5692.41|5692.91|5692.41|5692.28|5691.78|189
1726856290000|2024-09-20 18:18:10|5693.16|5692.66|5693.16|5692.66|5693.53|5693.03|5692.91|5692.41|154
1726856300000|2024-09-20 18:18:20|5693.28|5692.78|5692.66|5692.16|5693.66|5693.16|5692.53|5692.03|612
1726856310000|2024-09-20 18:18:30|5692.78|5692.28|5693.41|5692.91|5693.53|5693.03|5692.78|5692.28|218
1726856320000|2024-09-20 18:18:40|5693.53|5693.03|5693.66|5693.16|5694.16|5693.66|5693.53|5693.03|366
1726856330000|2024-09-20 18:18:50|5693.91|5693.41|5693.66|5693.16|5693.91|5693.41|5693.66|5693.16|1169
1726856340000|2024-09-20 18:19:00|5694.16|5693.66|5693.91|5693.41|5694.16|5693.66|5693.91|5693.41|340
1726856350000|2024-09-20 18:19:10|5693.66|5693.16|5693.41|5692.91|5693.91|5693.41|5693.41|5692.91|228
1726856360000|2024-09-20 18:19:20|5693.53|5693.03|5692.91|5692.41|5693.53|5693.03|5692.66|5692.16|132
1726856370000|2024-09-20 18:19:30|5693.16|5692.66|5692.91|5692.41|5693.16|5692.66|5692.66|5692.16|132
1726856380000|2024-09-20 18:19:40|5693.16|5692.66|5692.66|5692.16|5693.16|5692.66|5692.66|5692.16|82
1726856390000|2024-09-20 18:19:50|5692.91|5692.41|5692.66|5692.16|5692.91|5692.41|5692.41|5691.91|120
1726856400000|2024-09-20 18:20:00|5692.53|5692.03|5691.91|5691.41|5692.53|5692.03|5691.91|5691.41|328
1726856410000|2024-09-20 18:20:10|5692.03|5691.53|5691.66|5691.16|5692.16|5691.66|5691.16|5690.66|465
1726856420000|2024-09-20 18:20:20|5691.91|5691.41|5691.41|5690.91|5691.91|5691.41|5691.41|5690.91|87
1726856430000|2024-09-20 18:20:30|5691.16|5690.66|5691.16|5690.66|5691.16|5690.66|5690.16|5689.66|556
1726856440000|2024-09-20 18:20:40|5691.28|5690.78|5691.66|5691.16|5691.66|5691.16|5691.16|5690.66|286
1726856450000|2024-09-20 18:20:50|5691.91|5691.41|5692.66|5692.16|5692.66|5692.16|5691.66|5691.16|620
1726856460000|2024-09-20 18:21:00|5692.41|5691.91|5692.66|5692.16|5692.66|5692.16|5692.16|5691.66|212
1726856470000|2024-09-20 18:21:10|5692.91|5692.41|5691.66|5691.16|5692.91|5692.41|5691.66|5691.16|352
1726856480000|2024-09-20 18:21:20|5691.91|5691.41|5691.41|5690.91|5691.91|5691.41|5691.16|5690.66|169
1726856490000|2024-09-20 18:21:30|5691.28|5690.78|5691.66|5691.16|5691.78|5691.28|5691.16|5690.66|156
1726856500000|2024-09-20 18:21:40|5691.78|5691.28|5691.41|5690.91|5691.91|5691.41|5691.41|5690.91|71
1726856510000|2024-09-20 18:21:50|5691.66|5691.16|5691.91|5691.41|5691.91|5691.41|5691.53|5691.03|87
1726856520000|2024-09-20 18:22:00|5691.66|5691.16|5691.66|5691.16|5692.41|5691.91|5691.66|5691.16|167
1726856530000|2024-09-20 18:22:10|5691.91|5691.41|5691.91|5691.41|5691.91|5691.41|5691.66|5691.16|116
1726856540000|2024-09-20 18:22:20|5691.78|5691.28|5691.16|5690.66|5691.91|5691.41|5691.16|5690.66|121
1726856550000|2024-09-20 18:22:30|5690.66|5690.16|5691.16|5690.66|5691.16|5690.66|5690.66|5690.16|173
1726856560000|2024-09-20 18:22:40|5690.91|5690.41|5690.66|5690.16|5690.91|5690.41|5690.66|5690.16|114
1726856570000|2024-09-20 18:22:50|5690.41|5689.91|5690.41|5689.91|5690.66|5690.16|5690.16|5689.66|168
1726856580000|2024-09-20 18:23:00|5690.28|5689.78|5690.66|5690.16|5690.66|5690.16|5690.16|5689.66|322
1726856590000|2024-09-20 18:23:10|5690.41|5689.91|5690.66|5690.16|5690.66|5690.16|5690.41|5689.91|523
1726856600000|2024-09-20 18:23:20|5690.53|5690.03|5689.66|5689.16|5690.66|5690.16|5689.66|5689.16|459
1726856610000|2024-09-20 18:23:30|5689.16|5688.66|5690.16|5689.66|5690.16|5689.66|5688.91|5688.41|517
1726856620000|2024-09-20 18:23:40|5690.28|5689.78|5689.91|5689.41|5690.53|5690.03|5689.91|5689.41|372
1726856630000|2024-09-20 18:23:50|5690.16|5689.66|5689.91|5689.41|5690.16|5689.66|5689.91|5689.41|92
1726856640000|2024-09-20 18:24:00|5690.03|5689.53|5689.41|5688.91|5690.16|5689.66|5689.41|5688.91|172
1726856650000|2024-09-20 18:24:10|5689.66|5689.16|5689.53|5689.03|5689.66|5689.16|5689.41|5688.91|123
1726856660000|2024-09-20 18:24:20|5689.41|5688.91|5689.53|5689.03|5689.91|5689.41|5689.41|5688.91|166
1726856670000|2024-09-20 18:24:30|5689.41|5688.91|5690.91|5690.41|5690.91|5690.41|5689.41|5688.91|467
1726856680000|2024-09-20 18:24:40|5690.41|5689.91|5690.66|5690.16|5690.66|5690.16|5690.41|5689.91|143
1726856690000|2024-09-20 18:24:50|5690.41|5689.91|5689.91|5689.41|5690.41|5689.91|5689.66|5689.16|143
1726856700000|2024-09-20 18:25:00|5690.16|5689.66|5689.41|5688.91|5690.16|5689.66|5689.41|5688.91|147
1726856710000|2024-09-20 18:25:10|5689.16|5688.66|5688.41|5687.91|5689.16|5688.66|5688.41|5687.91|345
1726856720000|2024-09-20 18:25:20|5688.53|5688.03|5689.16|5688.66|5689.16|5688.66|5688.41|5687.91|188
1726856730000|2024-09-20 18:25:30|5689.41|5688.91|5689.91|5689.41|5689.91|5689.41|5689.41|5688.91|128
1726856740000|2024-09-20 18:25:40|5689.41|5688.91|5689.16|5688.66|5689.66|5689.16|5689.16|5688.66|125
1726856750000|2024-09-20 18:25:50|5689.03|5688.53|5688.91|5688.41|5689.03|5688.53|5688.91|5688.41|69
1726856760000|2024-09-20 18:26:00|5689.16|5688.66|5689.41|5688.91|5690.16|5689.66|5689.16|5688.66|335
1726856770000|2024-09-20 18:26:10|5689.53|5689.03|5689.28|5688.78|5689.66|5689.16|5689.28|5688.78|117
1726856780000|2024-09-20 18:26:20|5689.41|5688.91|5689.16|5688.66|5689.66|5689.16|5689.16|5688.66|143
1726856790000|2024-09-20 18:26:30|5689.03|5688.53|5689.16|5688.66|5689.78|5689.28|5688.91|5688.41|123
1726856800000|2024-09-20 18:26:40|5689.28|5688.78|5689.78|5689.28|5689.78|5689.28|5689.28|5688.78|62
1726856810000|2024-09-20 18:26:50|5689.66|5689.16|5689.91|5689.41|5689.91|5689.41|5689.66|5689.16|250
1726856820000|2024-09-20 18:27:00|5689.78|5689.28|5690.66|5690.16|5690.91|5690.41|5689.66|5689.16|303
1726856830000|2024-09-20 18:27:10|5690.91|5690.41|5690.66|5690.16|5690.91|5690.41|5690.41|5689.91|87
1726856840000|2024-09-20 18:27:20|5690.41|5689.91|5690.16|5689.66|5690.41|5689.91|5689.91|5689.41|103
1726856850000|2024-09-20 18:27:30|5689.91|5689.41|5690.03|5689.53|5690.16|5689.66|5689.66|5689.16|150
1726856860000|2024-09-20 18:27:40|5690.16|5689.66|5690.41|5689.91|5690.41|5689.91|5690.16|5689.66|112
1726856870000|2024-09-20 18:27:50|5690.16|5689.66|5690.16|5689.66|5690.16|5689.66|5690.16|5689.66|67
1726856880000|2024-09-20 18:28:00|5690.03|5689.53|5689.91|5689.41|5690.66|5690.16|5689.91|5689.41|275
1726856890000|2024-09-20 18:28:10|5689.66|5689.16|5689.66|5689.16|5689.66|5689.16|5688.91|5688.41|229
1726856900000|2024-09-20 18:28:20|5689.78|5689.28|5690.41|5689.91|5690.66|5690.16|5689.66|5689.16|288
1726856910000|2024-09-20 18:28:30|5690.16|5689.66|5689.41|5688.91|5690.28|5689.78|5689.41|5688.91|247
1726856920000|2024-09-20 18:28:40|5689.66|5689.16|5689.66|5689.16|5689.66|5689.16|5689.41|5688.91|222
1726856930000|2024-09-20 18:28:50|5689.91|5689.41|5689.41|5688.91|5689.91|5689.41|5689.41|5688.91|202
1726856940000|2024-09-20 18:29:00|5689.66|5689.16|5690.16|5689.66|5690.41|5689.91|5689.41|5688.91|268
1726856950000|2024-09-20 18:29:10|5689.91|5689.41|5689.41|5688.91|5690.16|5689.66|5689.41|5688.91|99
1726856960000|2024-09-20 18:29:20|5689.28|5688.78|5689.66|5689.16|5689.66|5689.16|5689.16|5688.66|230
1726856970000|2024-09-20 18:29:30|5689.41|5688.91|5689.66|5689.16|5689.66|5689.16|5689.16|5688.66|259
1726856980000|2024-09-20 18:29:40|5689.91|5689.41|5689.91|5689.41|5690.16|5689.66|5689.66|5689.16|782
1726856990000|2024-09-20 18:29:50|5689.66|5689.16|5688.91|5688.41|5689.66|5689.16|5688.91|5688.41|164
1726857000000|2024-09-20 18:30:00|5689.16|5688.66|5688.16|5687.66|5689.16|5688.66|5688.16|5687.66|353
1726857010000|2024-09-20 18:30:10|5688.41|5687.91|5687.66|5687.16|5688.41|5687.91|5687.66|5687.16|272
1726857020000|2024-09-20 18:30:20|5687.91|5687.41|5687.41|5686.91|5688.16|5687.66|5687.16|5686.66|436
1726857030000|2024-09-20 18:30:30|5687.66|5687.16|5687.16|5686.66|5687.66|5687.16|5686.66|5686.16|339
1726857040000|2024-09-20 18:30:40|5687.03|5686.53|5686.66|5686.16|5687.16|5686.66|5686.41|5685.91|313
1726857050000|2024-09-20 18:30:50|5686.91|5686.41|5686.66|5686.16|5686.91|5686.41|5685.91|5685.41|620
1726857060000|2024-09-20 18:31:00|5686.91|5686.41|5686.91|5686.41|5687.16|5686.66|5686.41|5685.91|446
1726857070000|2024-09-20 18:31:10|5687.16|5686.66|5687.16|5686.66|5687.41|5686.91|5686.41|5685.91|486
1726857080000|2024-09-20 18:31:20|5687.41|5686.91|5687.91|5687.41|5688.16|5687.66|5687.41|5686.91|253
1726857090000|2024-09-20 18:31:30|5688.16|5687.66|5689.16|5688.66|5689.16|5688.66|5688.16|5687.66|277
1726857100000|2024-09-20 18:31:40|5688.91|5688.41|5688.66|5688.16|5688.91|5688.41|5687.91|5687.41|264
1726857110000|2024-09-20 18:31:50|5688.41|5687.91|5688.41|5687.91|5688.66|5688.16|5688.16|5687.66|135
1726857120000|2024-09-20 18:32:00|5688.16|5687.66|5686.91|5686.41|5688.16|5687.66|5686.91|5686.41|296
1726857130000|2024-09-20 18:32:10|5687.16|5686.66|5687.16|5686.66|5687.16|5686.66|5686.66|5686.16|242
1726857140000|2024-09-20 18:32:20|5687.03|5686.53|5688.41|5687.91|5688.41|5687.91|5686.78|5686.28|627
1726857150000|2024-09-20 18:32:30|5688.66|5688.16|5688.41|5687.91|5688.66|5688.16|5688.41|5687.91|288
1726857160000|2024-09-20 18:32:40|5688.28|5687.78|5688.41|5687.91|5688.53|5688.03|5688.16|5687.66|152
1726857170000|2024-09-20 18:32:50|5688.91|5688.41|5688.66|5688.16|5689.16|5688.66|5688.41|5687.91|516
1726857180000|2024-09-20 18:33:00|5688.41|5687.91|5687.91|5687.41|5688.66|5688.16|5687.91|5687.41|314
1726857190000|2024-09-20 18:33:10|5687.66|5687.16|5687.66|5687.16|5687.66|5687.16|5687.41|5686.91|132
1726857200000|2024-09-20 18:33:20|5687.91|5687.41|5688.41|5687.91|5688.91|5688.41|5687.66|5687.16|499
1726857210000|2024-09-20 18:33:30|5688.66|5688.16|5688.41|5687.91|5688.66|5688.16|5688.28|5687.78|138
1726857220000|2024-09-20 18:33:40|5688.16|5687.66|5688.16|5687.66|5688.41|5687.91|5687.91|5687.41|243
1726857230000|2024-09-20 18:33:50|5688.28|5687.78|5688.91|5688.41|5689.16|5688.66|5688.28|5687.78|303
1726857240000|2024-09-20 18:34:00|5688.66|5688.16|5688.41|5687.91|5688.66|5688.16|5688.16|5687.66|212
1726857250000|2024-09-20 18:34:10|5688.16|5687.66|5688.41|5687.91|5688.66|5688.16|5688.16|5687.66|105
1726857260000|2024-09-20 18:34:20|5688.66|5688.16|5688.66|5688.16|5689.16|5688.66|5688.66|5688.16|1040
1726857270000|2024-09-20 18:34:30|5688.91|5688.41|5687.91|5687.41|5688.91|5688.41|5687.66|5687.16|410
1726857280000|2024-09-20 18:34:40|5687.66|5687.16|5686.91|5686.41|5687.66|5687.16|5686.91|5686.41|305
1726857290000|2024-09-20 18:34:50|5686.66|5686.16|5686.41|5685.91|5686.78|5686.28|5686.16|5685.66|605
1726857300000|2024-09-20 18:35:00|5686.16|5685.66|5687.16|5686.66|5687.16|5686.66|5686.16|5685.66|398
1726857310000|2024-09-20 18:35:10|5686.91|5686.41|5686.41|5685.91|5687.16|5686.66|5686.41|5685.91|232
1726857320000|2024-09-20 18:35:20|5686.28|5685.78|5686.66|5686.16|5686.91|5686.41|5685.66|5685.16|390
1726857330000|2024-09-20 18:35:30|5686.53|5686.03|5687.16|5686.66|5687.16|5686.66|5686.41|5685.91|191
1726857340000|2024-09-20 18:35:40|5687.03|5686.53|5687.41|5686.91|5687.66|5687.16|5686.91|5686.41|239
1726857350000|2024-09-20 18:35:50|5687.66|5687.16|5687.41|5686.91|5687.66|5687.16|5687.16|5686.66|213
1726857360000|2024-09-20 18:36:00|5687.66|5687.16|5687.66|5687.16|5688.16|5687.66|5687.66|5687.16|374
1726857370000|2024-09-20 18:36:10|5687.78|5687.28|5687.16|5686.66|5687.78|5687.28|5687.16|5686.66|244
1726857380000|2024-09-20 18:36:20|5687.28|5686.78|5687.66|5687.16|5687.91|5687.41|5687.16|5686.66|182
1726857390000|2024-09-20 18:36:30|5687.41|5686.91|5687.78|5687.28|5688.16|5687.66|5687.41|5686.91|194
1726857400000|2024-09-20 18:36:40|5687.66|5687.16|5687.66|5687.16|5687.66|5687.16|5687.41|5686.91|84
1726857410000|2024-09-20 18:36:50|5687.41|5686.91|5687.16|5686.66|5687.41|5686.91|5686.91|5686.41|124
1726857420000|2024-09-20 18:37:00|5686.91|5686.41|5687.16|5686.66|5687.16|5686.66|5686.91|5686.41|206
1726857430000|2024-09-20 18:37:10|5687.41|5686.91|5687.41|5686.91|5687.66|5687.16|5687.16|5686.66|190
1726857440000|2024-09-20 18:37:20|5687.16|5686.66|5686.66|5686.16|5687.41|5686.91|5686.41|5685.91|225
1726857450000|2024-09-20 18:37:30|5686.41|5685.91|5686.41|5685.91|5686.91|5686.41|5686.41|5685.91|118
1726857460000|2024-09-20 18:37:40|5686.53|5686.03|5686.66|5686.16|5686.91|5686.41|5686.53|5686.03|93
1726857470000|2024-09-20 18:37:50|5686.91|5686.41|5686.66|5686.16|5686.91|5686.41|5686.16|5685.66|403
1726857480000|2024-09-20 18:38:00|5686.91|5686.41|5685.66|5685.16|5686.91|5686.41|5685.66|5685.16|219
1726857490000|2024-09-20 18:38:10|5685.41|5684.91|5684.66|5684.16|5685.41|5684.91|5683.78|5683.28|1106
1726857500000|2024-09-20 18:38:20|5684.41|5683.91|5684.78|5684.28|5684.91|5684.41|5684.41|5683.91|489
1726857510000|2024-09-20 18:38:30|5684.91|5684.41|5685.91|5685.41|5685.91|5685.41|5684.91|5684.41|607
1726857520000|2024-09-20 18:38:40|5685.66|5685.16|5685.66|5685.16|5685.66|5685.16|5685.41|5684.91|461
1726857530000|2024-09-20 18:38:50|5685.91|5685.41|5686.66|5686.16|5686.91|5686.41|5685.91|5685.41|891
1726857540000|2024-09-20 18:39:00|5686.91|5686.41|5686.91|5686.41|5687.41|5686.91|5686.91|5686.41|751
1726857550000|2024-09-20 18:39:10|5687.16|5686.66|5687.91|5687.41|5687.91|5687.41|5687.16|5686.66|280
1726857560000|2024-09-20 18:39:20|5687.66|5687.16|5687.91|5687.41|5688.16|5687.66|5687.66|5687.16|372
1726857570000|2024-09-20 18:39:30|5688.16|5687.66|5688.16|5687.66|5688.16|5687.66|5687.91|5687.41|219
1726857580000|2024-09-20 18:39:40|5688.03|5687.53|5688.16|5687.66|5688.16|5687.66|5687.91|5687.41|142
1726857590000|2024-09-20 18:39:50|5687.91|5687.41|5687.16|5686.66|5687.91|5687.41|5687.16|5686.66|235
1726857600000|2024-09-20 18:40:00|5687.28|5686.78|5686.16|5685.66|5687.28|5686.78|5686.16|5685.66|494
1726857610000|2024-09-20 18:40:10|5685.91|5685.41|5685.66|5685.16|5686.16|5685.66|5685.41|5684.91|434
1726857620000|2024-09-20 18:40:20|5685.91|5685.41|5685.66|5685.16|5686.16|5685.66|5685.66|5685.16|230
1726857630000|2024-09-20 18:40:30|5685.41|5684.91|5685.41|5684.91|5685.91|5685.41|5685.16|5684.66|265
1726857640000|2024-09-20 18:40:40|5685.66|5685.16|5685.66|5685.16|5685.66|5685.16|5685.53|5685.03|148
1726857650000|2024-09-20 18:40:50|5685.41|5684.91|5685.91|5685.41|5685.91|5685.41|5685.16|5684.66|167
1726857660000|2024-09-20 18:41:00|5686.16|5685.66|5686.41|5685.91|5686.66|5686.16|5686.16|5685.66|253
1726857670000|2024-09-20 18:41:10|5686.28|5685.78|5686.41|5685.91|5686.41|5685.91|5686.16|5685.66|74
1726857680000|2024-09-20 18:41:20|5686.28|5685.78|5685.91|5685.41|5686.28|5685.78|5685.91|5685.41|99
1726857690000|2024-09-20 18:41:30|5685.78|5685.28|5685.66|5685.16|5685.91|5685.41|5685.66|5685.16|67
1726857700000|2024-09-20 18:41:40|5685.91|5685.41|5685.91|5685.41|5686.16|5685.66|5685.91|5685.41|129
1726857710000|2024-09-20 18:41:50|5685.66|5685.16|5685.66|5685.16|5685.66|5685.16|5685.66|5685.16|109
1726857720000|2024-09-20 18:42:00|5686.16|5685.66|5685.66|5685.16|5686.16|5685.66|5685.66|5685.16|116
1726857730000|2024-09-20 18:42:10|5685.28|5684.78|5685.91|5685.41|5686.16|5685.66|5684.91|5684.41|462
1726857740000|2024-09-20 18:42:20|5686.03|5685.53|5686.41|5685.91|5686.66|5686.16|5686.03|5685.53|182
1726857750000|2024-09-20 18:42:30|5686.66|5686.16|5687.16|5686.66|5687.41|5686.91|5686.66|5686.16|338
1726857760000|2024-09-20 18:42:40|5687.41|5686.91|5686.91|5686.41|5687.41|5686.91|5686.91|5686.41|189
1726857770000|2024-09-20 18:42:50|5687.03|5686.53|5686.91|5686.41|5687.16|5686.66|5686.66|5686.16|103
1726857780000|2024-09-20 18:43:00|5686.66|5686.16|5686.91|5686.41|5686.91|5686.41|5686.66|5686.16|90
1726857790000|2024-09-20 18:43:10|5687.16|5686.66|5686.78|5686.28|5687.16|5686.66|5686.66|5686.16|302
1726857800000|2024-09-20 18:43:20|5686.66|5686.16|5687.41|5686.91|5687.66|5687.16|5686.66|5686.16|360
1726857810000|2024-09-20 18:43:30|5687.16|5686.66|5687.66|5687.16|5687.66|5687.16|5687.16|5686.66|145
1726857820000|2024-09-20 18:43:40|5687.91|5687.41|5687.91|5687.41|5688.16|5687.66|5687.66|5687.16|222
1726857830000|2024-09-20 18:43:50|5687.66|5687.16|5688.16|5687.66|5688.16|5687.66|5687.66|5687.16|270
1726857840000|2024-09-20 18:44:00|5688.41|5687.91|5688.91|5688.41|5689.16|5688.66|5688.16|5687.66|617
1726857850000|2024-09-20 18:44:10|5689.16|5688.66|5689.41|5688.91|5689.66|5689.16|5689.16|5688.66|767
1726857860000|2024-09-20 18:44:20|5689.16|5688.66|5688.66|5688.16|5689.16|5688.66|5688.66|5688.16|311
1726857870000|2024-09-20 18:44:30|5688.91|5688.41|5688.41|5687.91|5689.41|5688.91|5688.41|5687.91|625
1726857880000|2024-09-20 18:44:40|5688.66|5688.16|5688.41|5687.91|5688.66|5688.16|5688.41|5687.91|423
1726857890000|2024-09-20 18:44:50|5688.16|5687.66|5688.03|5687.53|5688.28|5687.78|5687.91|5687.41|317
1726857900000|2024-09-20 18:45:00|5688.16|5687.66|5688.41|5687.91|5688.91|5688.41|5687.78|5687.28|411
1726857910000|2024-09-20 18:45:10|5688.66|5688.16|5688.16|5687.66|5688.66|5688.16|5687.91|5687.41|179
1726857920000|2024-09-20 18:45:20|5688.03|5687.53|5688.16|5687.66|5688.41|5687.91|5687.91|5687.41|127
1726857930000|2024-09-20 18:45:30|5687.91|5687.41|5687.66|5687.16|5688.41|5687.91|5687.41|5686.91|212
1726857940000|2024-09-20 18:45:40|5687.91|5687.41|5687.66|5687.16|5688.16|5687.66|5687.66|5687.16|179
1726857950000|2024-09-20 18:45:50|5687.91|5687.41|5688.16|5687.66|5688.41|5687.91|5687.91|5687.41|124
1726857960000|2024-09-20 18:46:00|5688.41|5687.91|5688.16|5687.66|5688.41|5687.91|5688.16|5687.66|160
1726857970000|2024-09-20 18:46:10|5688.28|5687.78|5687.66|5687.16|5688.28|5687.78|5687.53|5687.03|164
1726857980000|2024-09-20 18:46:20|5687.41|5686.91|5687.66|5687.16|5687.91|5687.41|5687.41|5686.91|161
1726857990000|2024-09-20 18:46:30|5687.91|5687.41|5688.91|5688.41|5688.91|5688.41|5687.91|5687.41|262
1726858000000|2024-09-20 18:46:40|5689.16|5688.66|5688.91|5688.41|5689.16|5688.66|5688.91|5688.41|124
1726858010000|2024-09-20 18:46:50|5688.66|5688.16|5689.16|5688.66|5689.16|5688.66|5688.66|5688.16|266
1726858020000|2024-09-20 18:47:00|5689.66|5689.16|5690.91|5690.41|5690.91|5690.41|5689.66|5689.16|1112
1726858030000|2024-09-20 18:47:10|5691.16|5690.66|5690.41|5689.91|5691.41|5690.91|5690.41|5689.91|655
1726858040000|2024-09-20 18:47:20|5690.28|5689.78|5690.41|5689.91|5690.66|5690.16|5690.28|5689.78|210
1726858050000|2024-09-20 18:47:30|5690.53|5690.03|5690.91|5690.41|5690.91|5690.41|5690.16|5689.66|393
1726858060000|2024-09-20 18:47:40|5690.66|5690.16|5690.16|5689.66|5690.66|5690.16|5690.16|5689.66|188
1726858070000|2024-09-20 18:47:50|5689.91|5689.41|5689.66|5689.16|5690.16|5689.66|5689.66|5689.16|295
1726858080000|2024-09-20 18:48:00|5689.78|5689.28|5689.66|5689.16|5689.91|5689.41|5689.28|5688.78|549
1726858090000|2024-09-20 18:48:10|5689.41|5688.91|5688.91|5688.41|5689.41|5688.91|5688.66|5688.16|300
1726858100000|2024-09-20 18:48:20|5688.66|5688.16|5688.91|5688.41|5689.16|5688.66|5688.66|5688.16|161
1726858110000|2024-09-20 18:48:30|5688.66|5688.16|5688.66|5688.16|5688.66|5688.16|5688.66|5688.16|62
1726858120000|2024-09-20 18:48:40|5688.91|5688.41|5688.91|5688.41|5688.91|5688.41|5688.91|5688.41|93
1726858130000|2024-09-20 18:48:50|5688.78|5688.28|5689.66|5689.16|5689.66|5689.16|5688.78|5688.28|342
1726858140000|2024-09-20 18:49:00|5689.91|5689.41|5689.16|5688.66|5689.91|5689.41|5689.03|5688.53|307
1726858150000|2024-09-20 18:49:10|5688.91|5688.41|5689.66|5689.16|5689.66|5689.16|5688.91|5688.41|126
1726858160000|2024-09-20 18:49:20|5689.78|5689.28|5689.91|5689.41|5690.16|5689.66|5689.78|5689.28|198
1726858170000|2024-09-20 18:49:30|5690.03|5689.53|5690.16|5689.66|5690.16|5689.66|5689.91|5689.41|76
1726858180000|2024-09-20 18:49:40|5690.28|5689.78|5690.41|5689.91|5690.66|5690.16|5690.16|5689.66|289
1726858190000|2024-09-20 18:49:50|5690.66|5690.16|5689.91|5689.41|5690.66|5690.16|5689.91|5689.41|224
1726858200000|2024-09-20 18:50:00|5689.66|5689.16|5690.16|5689.66|5690.41|5689.91|5689.66|5689.16|188
1726858210000|2024-09-20 18:50:10|5690.28|5689.78|5690.41|5689.91|5690.66|5690.16|5690.16|5689.66|135
1726858220000|2024-09-20 18:50:20|5690.16|5689.66|5689.66|5689.16|5690.16|5689.66|5689.41|5688.91|219
1726858230000|2024-09-20 18:50:30|5689.78|5689.28|5689.78|5689.28|5689.91|5689.41|5689.66|5689.16|109
1726858240000|2024-09-20 18:50:40|5689.91|5689.41|5689.41|5688.91|5689.91|5689.41|5689.41|5688.91|173
1726858250000|2024-09-20 18:50:50|5689.66|5689.16|5689.66|5689.16|5689.91|5689.41|5689.41|5688.91|99
1726858260000|2024-09-20 18:51:00|5689.53|5689.03|5690.16|5689.66|5690.16|5689.66|5689.53|5689.03|168
1726858270000|2024-09-20 18:51:10|5690.41|5689.91|5690.41|5689.91|5690.41|5689.91|5690.16|5689.66|160
1726858280000|2024-09-20 18:51:20|5690.66|5690.16|5690.66|5690.16|5690.66|5690.16|5690.41|5689.91|145
1726858290000|2024-09-20 18:51:30|5690.91|5690.41|5691.66|5691.16|5691.91|5691.41|5690.91|5690.41|641
1726858300000|2024-09-20 18:51:40|5691.91|5691.41|5692.16|5691.66|5692.16|5691.66|5691.66|5691.16|453
1726858310000|2024-09-20 18:51:50|5692.28|5691.78|5692.16|5691.66|5692.41|5691.91|5692.16|5691.66|482
1726858320000|2024-09-20 18:52:00|5692.41|5691.91|5692.91|5692.41|5693.91|5693.41|5692.16|5691.66|745
1726858330000|2024-09-20 18:52:10|5693.16|5692.66|5692.91|5692.41|5693.16|5692.66|5692.53|5692.03|258
1726858340000|2024-09-20 18:52:20|5692.66|5692.16|5692.66|5692.16|5692.91|5692.41|5692.66|5692.16|192
1726858350000|2024-09-20 18:52:30|5692.78|5692.28|5692.66|5692.16|5692.91|5692.41|5692.53|5692.03|192
1726858360000|2024-09-20 18:52:40|5692.78|5692.28|5692.91|5692.41|5692.91|5692.41|5692.66|5692.16|487
1726858370000|2024-09-20 18:52:50|5693.16|5692.66|5693.16|5692.66|5693.28|5692.78|5692.91|5692.41|382
1726858380000|2024-09-20 18:53:00|5692.91|5692.41|5693.91|5693.41|5694.16|5693.66|5692.91|5692.41|608
1726858390000|2024-09-20 18:53:10|5694.03|5693.53|5695.16|5694.66|5695.16|5694.66|5694.03|5693.53|882
1726858400000|2024-09-20 18:53:20|5694.91|5694.41|5695.91|5695.41|5696.41|5695.91|5694.91|5694.41|1128
1726858410000|2024-09-20 18:53:30|5695.66|5695.16|5695.41|5694.91|5695.91|5695.41|5695.41|5694.91|590
1726858420000|2024-09-20 18:53:40|5695.28|5694.78|5695.16|5694.66|5695.66|5695.16|5695.16|5694.66|338
1726858430000|2024-09-20 18:53:50|5695.41|5694.91|5694.91|5694.41|5695.66|5695.16|5694.91|5694.41|266
1726858440000|2024-09-20 18:54:00|5695.16|5694.66|5695.91|5695.41|5696.16|5695.66|5694.66|5694.16|1021
1726858450000|2024-09-20 18:54:10|5696.16|5695.66|5695.66|5695.16|5696.41|5695.91|5695.66|5695.16|698
1726858460000|2024-09-20 18:54:20|5695.91|5695.41|5695.91|5695.41|5695.91|5695.41|5695.66|5695.16|192
1726858470000|2024-09-20 18:54:30|5695.66|5695.16|5695.91|5695.41|5695.91|5695.41|5695.66|5695.16|224
1726858480000|2024-09-20 18:54:40|5696.16|5695.66|5696.41|5695.91|5696.41|5695.91|5695.66|5695.16|483
1726858490000|2024-09-20 18:54:50|5696.53|5696.03|5696.16|5695.66|5696.66|5696.16|5696.16|5695.66|328
1726858500000|2024-09-20 18:55:00|5695.91|5695.41|5696.16|5695.66|5696.16|5695.66|5695.66|5695.16|360
1726858510000|2024-09-20 18:55:10|5696.03|5695.53|5694.91|5694.41|5696.16|5695.66|5694.91|5694.41|951
1726858520000|2024-09-20 18:55:20|5695.16|5694.66|5695.41|5694.91|5695.41|5694.91|5695.16|5694.66|83
1726858530000|2024-09-20 18:55:30|5695.66|5695.16|5695.16|5694.66|5695.66|5695.16|5695.16|5694.66|562
1726858540000|2024-09-20 18:55:40|5695.41|5694.91|5695.28|5694.78|5695.41|5694.91|5695.16|5694.66|118
1726858550000|2024-09-20 18:55:50|5695.16|5694.66|5695.53|5695.03|5695.78|5695.28|5694.91|5694.41|360
1726858560000|2024-09-20 18:56:00|5695.66|5695.16|5695.91|5695.41|5696.16|5695.66|5695.66|5695.16|151
1726858570000|2024-09-20 18:56:10|5696.16|5695.66|5695.91|5695.41|5696.16|5695.66|5695.66|5695.16|111
1726858580000|2024-09-20 18:56:20|5696.16|5695.66|5697.66|5697.16|5697.91|5697.41|5696.16|5695.66|1452
1726858590000|2024-09-20 18:56:30|5697.41|5696.91|5699.66|5699.16|5699.66|5699.16|5697.16|5696.66|851
1726858600000|2024-09-20 18:56:40|5699.41|5698.91|5699.16|5698.66|5700.16|5699.66|5699.03|5698.53|1016
1726858610000|2024-09-20 18:56:50|5698.91|5698.41|5698.16|5697.66|5699.41|5698.91|5698.16|5697.66|636
1726858620000|2024-09-20 18:57:00|5698.41|5697.91|5697.66|5697.16|5698.41|5697.91|5697.66|5697.16|631
1726858630000|2024-09-20 18:57:10|5697.91|5697.41|5697.16|5696.66|5697.91|5697.41|5697.16|5696.66|358
1726858640000|2024-09-20 18:57:20|5697.03|5696.53|5697.16|5696.66|5697.41|5696.91|5697.03|5696.53|395
1726858650000|2024-09-20 18:57:30|5697.41|5696.91|5697.66|5697.16|5698.03|5697.53|5697.41|5696.91|282
1726858660000|2024-09-20 18:57:40|5697.53|5697.03|5697.91|5697.41|5698.16|5697.66|5697.53|5697.03|158
1726858670000|2024-09-20 18:57:50|5698.03|5697.53|5697.91|5697.41|5698.16|5697.66|5697.66|5697.16|150
1726858680000|2024-09-20 18:58:00|5698.41|5697.91|5698.16|5697.66|5698.41|5697.91|5698.16|5697.66|207
1726858690000|2024-09-20 18:58:10|5698.28|5697.78|5697.91|5697.41|5698.41|5697.91|5697.66|5697.16|296
1726858700000|2024-09-20 18:58:20|5698.16|5697.66|5697.66|5697.16|5698.16|5697.66|5697.66|5697.16|236
1726858710000|2024-09-20 18:58:30|5697.91|5697.41|5697.91|5697.41|5697.91|5697.41|5697.66|5697.16|160
1726858720000|2024-09-20 18:58:40|5698.16|5697.66|5698.28|5697.78|5698.28|5697.78|5697.91|5697.41|259
1726858730000|2024-09-20 18:58:50|5698.41|5697.91|5698.91|5698.41|5698.91|5698.41|5698.41|5697.91|286
1726858740000|2024-09-20 18:59:00|5699.03|5698.53|5698.91|5698.41|5699.41|5698.91|5698.91|5698.41|476
1726858750000|2024-09-20 18:59:10|5698.78|5698.28|5698.41|5697.91|5699.41|5698.91|5698.41|5697.91|387
1726858760000|2024-09-20 18:59:20|5698.28|5697.78|5698.16|5697.66|5698.41|5697.91|5698.16|5697.66|159
1726858770000|2024-09-20 18:59:30|5698.41|5697.91|5697.91|5697.41|5698.41|5697.91|5697.91|5697.41|645
1726858780000|2024-09-20 18:59:40|5697.41|5696.91|5698.16|5697.66|5698.41|5697.91|5697.41|5696.91|296
1726858790000|2024-09-20 18:59:50|5698.28|5697.78|5697.66|5697.16|5698.41|5697.91|5697.66|5697.16|231
1726858800000|2024-09-20 19:00:00|5697.91|5697.41|5698.16|5697.66|5698.16|5697.66|5697.16|5696.66|490
1726858810000|2024-09-20 19:00:10|5697.91|5697.41|5697.66|5697.16|5697.91|5697.41|5697.66|5697.16|662
1726858820000|2024-09-20 19:00:20|5697.41|5696.91|5697.41|5696.91|5698.16|5697.66|5697.41|5696.91|373
1726858830000|2024-09-20 19:00:30|5697.16|5696.66|5696.66|5696.16|5697.41|5696.91|5696.41|5695.91|527
1726858840000|2024-09-20 19:00:40|5696.53|5696.03|5696.66|5696.16|5696.91|5696.41|5696.41|5695.91|673
1726858850000|2024-09-20 19:00:50|5696.91|5696.41|5697.41|5696.91|5697.53|5697.03|5696.66|5696.16|348
1726858860000|2024-09-20 19:01:00|5697.91|5697.41|5698.41|5697.91|5698.66|5698.16|5697.91|5697.41|560
1726858870000|2024-09-20 19:01:10|5698.53|5698.03|5698.66|5698.16|5699.16|5698.66|5698.41|5697.91|551
1726858880000|2024-09-20 19:01:20|5698.41|5697.91|5698.91|5698.41|5699.16|5698.66|5698.16|5697.66|338
1726858890000|2024-09-20 19:01:30|5698.66|5698.16|5698.91|5698.41|5698.91|5698.41|5698.66|5698.16|165
1726858900000|2024-09-20 19:01:40|5699.16|5698.66|5698.66|5698.16|5699.16|5698.66|5698.66|5698.16|444
1726858910000|2024-09-20 19:01:50|5698.41|5697.91|5698.41|5697.91|5698.41|5697.91|5698.41|5697.91|161
1726858920000|2024-09-20 19:02:00|5698.53|5698.03|5698.41|5697.91|5698.91|5698.41|5698.16|5697.66|210
1726858930000|2024-09-20 19:02:10|5698.53|5698.03|5698.91|5698.41|5698.91|5698.41|5698.41|5697.91|166
1726858940000|2024-09-20 19:02:20|5698.66|5698.16|5699.16|5698.66|5699.41|5698.91|5698.66|5698.16|236
1726858950000|2024-09-20 19:02:30|5699.03|5698.53|5699.41|5698.91|5699.66|5699.16|5698.91|5698.41|220
1726858960000|2024-09-20 19:02:40|5699.53|5699.03|5699.16|5698.66|5699.53|5699.03|5699.16|5698.66|272
1726858970000|2024-09-20 19:02:50|5698.91|5698.41|5699.41|5698.91|5699.41|5698.91|5698.91|5698.41|151
1726858980000|2024-09-20 19:03:00|5699.53|5699.03|5699.66|5699.16|5699.91|5699.41|5699.41|5698.91|326
1726858990000|2024-09-20 19:03:10|5699.78|5699.28|5699.66|5699.16|5699.78|5699.28|5699.66|5699.16|129
1726859000000|2024-09-20 19:03:20|5699.41|5698.91|5698.91|5698.41|5699.41|5698.91|5698.78|5698.28|312
1726859010000|2024-09-20 19:03:30|5698.66|5698.16|5698.91|5698.41|5699.16|5698.66|5698.66|5698.16|339
1726859020000|2024-09-20 19:03:40|5698.78|5698.28|5699.41|5698.91|5699.41|5698.91|5698.66|5698.16|150
1726859030000|2024-09-20 19:03:50|5699.16|5698.66|5699.41|5698.91|5699.41|5698.91|5699.16|5698.66|474
1726859040000|2024-09-20 19:04:00|5699.16|5698.66|5699.66|5699.16|5699.66|5699.16|5699.16|5698.66|353
1726859050000|2024-09-20 19:04:10|5699.41|5698.91|5698.91|5698.41|5699.41|5698.91|5698.91|5698.41|294
1726859060000|2024-09-20 19:04:20|5699.16|5698.66|5698.91|5698.41|5699.16|5698.66|5698.53|5698.03|301
1726859070000|2024-09-20 19:04:30|5698.78|5698.28|5698.66|5698.16|5698.91|5698.41|5698.66|5698.16|85
1726859080000|2024-09-20 19:04:40|5698.91|5698.41|5698.91|5698.41|5699.16|5698.66|5698.66|5698.16|342
1726859090000|2024-09-20 19:04:50|5699.16|5698.66|5699.41|5698.91|5699.53|5699.03|5698.91|5698.41|401
1726859100000|2024-09-20 19:05:00|5699.28|5698.78|5698.66|5698.16|5699.28|5698.78|5698.03|5697.53|696
1726859110000|2024-09-20 19:05:10|5698.91|5698.41|5698.41|5697.91|5698.91|5698.41|5698.41|5697.91|218
1726859120000|2024-09-20 19:05:20|5698.66|5698.16|5698.41|5697.91|5698.66|5698.16|5698.16|5697.66|226
1726859130000|2024-09-20 19:05:30|5698.16|5697.66|5698.16|5697.66|5698.66|5698.16|5698.16|5697.66|374
1726859140000|2024-09-20 19:05:40|5697.91|5697.41|5698.41|5697.91|5698.41|5697.91|5697.91|5697.41|217
1726859150000|2024-09-20 19:05:50|5698.28|5697.78|5698.16|5697.66|5698.41|5697.91|5698.16|5697.66|226
1726859160000|2024-09-20 19:06:00|5698.41|5697.91|5698.66|5698.16|5698.91|5698.41|5698.41|5697.91|688
1726859170000|2024-09-20 19:06:10|5698.41|5697.91|5698.41|5697.91|5698.91|5698.41|5698.41|5697.91|320
1726859180000|2024-09-20 19:06:20|5698.53|5698.03|5698.91|5698.41|5698.91|5698.41|5698.53|5698.03|110
1726859190000|2024-09-20 19:06:30|5698.66|5698.16|5698.16|5697.66|5698.91|5698.41|5697.91|5697.41|822
1726859200000|2024-09-20 19:06:40|5698.41|5697.91|5697.91|5697.41|5698.41|5697.91|5697.91|5697.41|150
1726859210000|2024-09-20 19:06:50|5698.16|5697.66|5698.41|5697.91|5698.53|5698.03|5698.16|5697.66|229
1726859220000|2024-09-20 19:07:00|5698.28|5697.78|5697.41|5696.91|5698.41|5697.91|5697.41|5696.91|322
1726859230000|2024-09-20 19:07:10|5697.66|5697.16|5697.66|5697.16|5697.91|5697.41|5697.66|5697.16|240
1726859240000|2024-09-20 19:07:20|5697.53|5697.03|5697.41|5696.91|5697.66|5697.16|5697.16|5696.66|217
1726859250000|2024-09-20 19:07:30|5697.16|5696.66|5697.16|5696.66|5697.41|5696.91|5696.66|5696.16|515
1726859260000|2024-09-20 19:07:40|5697.41|5696.91|5696.91|5696.41|5697.41|5696.91|5696.78|5696.28|136
1726859270000|2024-09-20 19:07:50|5696.78|5696.28|5695.66|5695.16|5696.78|5696.28|5695.66|5695.16|933
1726859280000|2024-09-20 19:08:00|5695.41|5694.91|5694.41|5693.91|5695.41|5694.91|5693.91|5693.41|1163
1726859290000|2024-09-20 19:08:10|5694.66|5694.16|5695.41|5694.91|5695.91|5695.41|5694.66|5694.16|641
1726859300000|2024-09-20 19:08:20|5695.66|5695.16|5695.16|5694.66|5695.91|5695.41|5695.16|5694.66|465
1726859310000|2024-09-20 19:08:30|5695.28|5694.78|5695.66|5695.16|5695.66|5695.16|5695.28|5694.78|169
1726859320000|2024-09-20 19:08:40|5695.41|5694.91|5695.41|5694.91|5695.41|5694.91|5695.16|5694.66|63
1726859330000|2024-09-20 19:08:50|5695.16|5694.66|5695.66|5695.16|5695.66|5695.16|5695.16|5694.66|141
1726859340000|2024-09-20 19:09:00|5695.53|5695.03|5695.66|5695.16|5696.16|5695.66|5695.53|5695.03|337
1726859350000|2024-09-20 19:09:10|5695.78|5695.28|5695.91|5695.41|5695.91|5695.41|5695.41|5694.91|220
1726859360000|2024-09-20 19:09:20|5696.16|5695.66|5696.16|5695.66|5696.66|5696.16|5696.16|5695.66|343
1726859370000|2024-09-20 19:09:30|5696.41|5695.91|5696.16|5695.66|5696.41|5695.91|5696.16|5695.66|115
1726859380000|2024-09-20 19:09:40|5696.41|5695.91|5695.91|5695.41|5696.66|5696.16|5695.91|5695.41|276
1726859390000|2024-09-20 19:09:50|5696.41|5695.91|5696.66|5696.16|5696.66|5696.16|5696.41|5695.91|246
1726859400000|2024-09-20 19:10:00|5696.78|5696.28|5696.66|5696.16|5697.16|5696.66|5696.41|5695.91|334
1726859410000|2024-09-20 19:10:10|5696.91|5696.41|5697.41|5696.91|5697.41|5696.91|5696.91|5696.41|427
1726859420000|2024-09-20 19:10:20|5697.16|5696.66|5696.91|5696.41|5697.41|5696.91|5696.91|5696.41|335
1726859430000|2024-09-20 19:10:30|5696.66|5696.16|5696.41|5695.91|5696.91|5696.41|5696.41|5695.91|226
1726859440000|2024-09-20 19:10:40|5696.16|5695.66|5696.91|5696.41|5696.91|5696.41|5696.16|5695.66|193
1726859450000|2024-09-20 19:10:50|5696.66|5696.16|5696.41|5695.91|5696.91|5696.41|5696.41|5695.91|161
1726859460000|2024-09-20 19:11:00|5696.66|5696.16|5696.91|5696.41|5696.91|5696.41|5696.66|5696.16|167
1726859470000|2024-09-20 19:11:10|5697.16|5696.66|5697.41|5696.91|5697.66|5697.16|5697.03|5696.53|187
1726859480000|2024-09-20 19:11:20|5697.16|5696.66|5696.91|5696.41|5697.41|5696.91|5696.91|5696.41|156
1726859490000|2024-09-20 19:11:30|5696.66|5696.16|5696.41|5695.91|5696.66|5696.16|5696.16|5695.66|172
1726859500000|2024-09-20 19:11:40|5696.66|5696.16|5697.16|5696.66|5697.16|5696.66|5696.41|5695.91|311
1726859510000|2024-09-20 19:11:50|5696.91|5696.41|5696.66|5696.16|5696.91|5696.41|5696.41|5695.91|522
1726859520000|2024-09-20 19:12:00|5696.78|5696.28|5696.41|5695.91|5696.91|5696.41|5696.41|5695.91|581
1726859530000|2024-09-20 19:12:10|5696.66|5696.16|5695.41|5694.91|5696.66|5696.16|5695.41|5694.91|386
1726859540000|2024-09-20 19:12:20|5695.66|5695.16|5695.66|5695.16|5695.91|5695.41|5695.53|5695.03|238
1726859550000|2024-09-20 19:12:30|5695.53|5695.03|5695.41|5694.91|5695.66|5695.16|5695.41|5694.91|149
1726859560000|2024-09-20 19:12:40|5695.28|5694.78|5695.66|5695.16|5695.66|5695.16|5695.28|5694.78|75
1726859570000|2024-09-20 19:12:50|5695.91|5695.41|5696.16|5695.66|5696.16|5695.66|5695.91|5695.41|142
1726859580000|2024-09-20 19:13:00|5695.91|5695.41|5695.66|5695.16|5696.16|5695.66|5695.41|5694.91|405
1726859590000|2024-09-20 19:13:10|5695.41|5694.91|5695.66|5695.16|5695.66|5695.16|5695.41|5694.91|76
1726859600000|2024-09-20 19:13:20|5695.41|5694.91|5695.16|5694.66|5695.66|5695.16|5694.91|5694.41|265
1726859610000|2024-09-20 19:13:30|5695.03|5694.53|5695.16|5694.66|5695.66|5695.16|5695.03|5694.53|261
1726859620000|2024-09-20 19:13:40|5694.91|5694.41|5694.66|5694.16|5695.03|5694.53|5694.66|5694.16|1162
1726859630000|2024-09-20 19:13:50|5694.91|5694.41|5694.16|5693.66|5694.91|5694.41|5694.16|5693.66|635
1726859640000|2024-09-20 19:14:00|5694.41|5693.91|5695.16|5694.66|5695.16|5694.66|5694.41|5693.91|544
1726859650000|2024-09-20 19:14:10|5695.41|5694.91|5695.66|5695.16|5695.66|5695.16|5695.41|5694.91|214
1726859660000|2024-09-20 19:14:20|5695.91|5695.41|5696.66|5696.16|5696.66|5696.16|5695.66|5695.16|428
1726859670000|2024-09-20 19:14:30|5696.91|5696.41|5696.66|5696.16|5696.91|5696.41|5696.41|5695.91|631
1726859680000|2024-09-20 19:14:40|5696.91|5696.41|5697.03|5696.53|5697.03|5696.53|5696.53|5696.03|268
1726859690000|2024-09-20 19:14:50|5697.16|5696.66|5696.91|5696.41|5697.41|5696.91|5696.66|5696.16|379
1726859700000|2024-09-20 19:15:00|5697.16|5696.66|5696.41|5695.91|5697.41|5696.91|5696.41|5695.91|659
1726859710000|2024-09-20 19:15:10|5696.66|5696.16|5696.41|5695.91|5696.66|5696.16|5696.41|5695.91|100
1726859720000|2024-09-20 19:15:20|5696.66|5696.16|5696.66|5696.16|5697.41|5696.91|5696.41|5695.91|470
1726859730000|2024-09-20 19:15:30|5696.91|5696.41|5696.91|5696.41|5697.16|5696.66|5696.66|5696.16|216
1726859740000|2024-09-20 19:15:40|5696.78|5696.28|5697.16|5696.66|5697.16|5696.66|5696.66|5696.16|157
1726859750000|2024-09-20 19:15:50|5697.41|5696.91|5696.66|5696.16|5697.41|5696.91|5696.53|5696.03|362
1726859760000|2024-09-20 19:16:00|5696.91|5696.41|5697.41|5696.91|5697.41|5696.91|5696.41|5695.91|385
1726859770000|2024-09-20 19:16:10|5697.28|5696.78|5697.66|5697.16|5698.16|5697.66|5697.28|5696.78|423
1726859780000|2024-09-20 19:16:20|5697.78|5697.28|5698.66|5698.16|5698.66|5698.16|5697.66|5697.16|454
1726859790000|2024-09-20 19:16:30|5698.53|5698.03|5698.28|5697.78|5698.66|5698.16|5698.16|5697.66|537
1726859800000|2024-09-20 19:16:40|5698.16|5697.66|5697.91|5697.41|5698.16|5697.66|5697.41|5696.91|543
1726859810000|2024-09-20 19:16:50|5698.16|5697.66|5697.66|5697.16|5698.16|5697.66|5697.66|5697.16|337
1726859820000|2024-09-20 19:17:00|5697.91|5697.41|5698.66|5698.16|5699.16|5698.66|5697.91|5697.41|760
1726859830000|2024-09-20 19:17:10|5698.41|5697.91|5697.91|5697.41|5698.66|5698.16|5697.66|5697.16|316
1726859840000|2024-09-20 19:17:20|5697.66|5697.16|5698.66|5698.16|5698.91|5698.41|5697.66|5697.16|237
1726859850000|2024-09-20 19:17:30|5698.91|5698.41|5698.41|5697.91|5698.91|5698.41|5698.41|5697.91|245
1726859860000|2024-09-20 19:17:40|5698.53|5698.03|5698.66|5698.16|5698.66|5698.16|5698.41|5697.91|64
1726859870000|2024-09-20 19:17:50|5698.41|5697.91|5698.41|5697.91|5698.41|5697.91|5697.91|5697.41|265
1726859880000|2024-09-20 19:18:00|5698.66|5698.16|5698.91|5698.41|5698.91|5698.41|5698.53|5698.03|270
1726859890000|2024-09-20 19:18:10|5699.16|5698.66|5699.66|5699.16|5699.66|5699.16|5699.16|5698.66|394
1726859900000|2024-09-20 19:18:20|5699.78|5699.28|5699.41|5698.91|5699.78|5699.28|5699.28|5698.78|343
1726859910000|2024-09-20 19:18:30|5699.66|5699.16|5700.66|5700.16|5700.66|5700.16|5699.66|5699.16|895
1726859920000|2024-09-20 19:18:40|5701.16|5700.66|5700.91|5700.41|5702.41|5701.91|5700.91|5700.41|3466
1726859930000|2024-09-20 19:18:50|5700.66|5700.16|5701.16|5700.66|5701.16|5700.66|5700.66|5700.16|504
1726859940000|2024-09-20 19:19:00|5701.41|5700.91|5700.66|5700.16|5701.41|5700.91|5700.41|5699.91|904
1726859950000|2024-09-20 19:19:10|5700.91|5700.41|5700.66|5700.16|5700.91|5700.41|5700.66|5700.16|218
1726859960000|2024-09-20 19:19:20|5700.91|5700.41|5700.91|5700.41|5701.16|5700.66|5700.66|5700.16|289
1726859970000|2024-09-20 19:19:30|5700.66|5700.16|5700.41|5699.91|5700.91|5700.41|5700.16|5699.66|345
1726859980000|2024-09-20 19:19:40|5700.66|5700.16|5700.16|5699.66|5700.66|5700.16|5700.16|5699.66|276
1726859990000|2024-09-20 19:19:50|5700.41|5699.91|5700.66|5700.16|5700.66|5700.16|5700.03|5699.53|327
1726860000000|2024-09-20 19:20:00|5700.91|5700.41|5700.98|5700.48|5701.23|5700.73|5700.73|5700.23|373
1726860010000|2024-09-20 19:20:10|5700.73|5700.23|5700.6|5700.1|5700.98|5700.48|5700.23|5699.73|325
1726860020000|2024-09-20 19:20:20|5700.48|5699.98|5700.73|5700.23|5701.23|5700.73|5700.48|5699.98|153
1726860030000|2024-09-20 19:20:30|5700.98|5700.48|5701.73|5701.23|5701.73|5701.23|5700.98|5700.48|303
1726860040000|2024-09-20 19:20:40|5701.98|5701.48|5702.48|5701.98|5702.48|5701.98|5701.73|5701.23|251
1726860050000|2024-09-20 19:20:50|5702.73|5702.23|5703.23|5702.73|5703.23|5702.73|5702.48|5701.98|402
1726860060000|2024-09-20 19:21:00|5703.48|5702.98|5707.98|5707.48|5708.23|5707.73|5703.48|5702.98|2949
1726860070000|2024-09-20 19:21:10|5708.23|5707.73|5707.98|5707.48|5709.98|5709.48|5707.73|5707.23|1518
1726860080000|2024-09-20 19:21:20|5707.73|5707.23|5706.98|5706.48|5708.73|5708.23|5706.98|5706.48|1035
1726860090000|2024-09-20 19:21:30|5707.23|5706.73|5706.73|5706.23|5707.48|5706.98|5706.23|5705.73|533
1726860100000|2024-09-20 19:21:40|5706.48|5705.98|5706.73|5706.23|5706.73|5706.23|5706.48|5705.98|233
1726860110000|2024-09-20 19:21:50|5706.48|5705.98|5706.23|5705.73|5706.48|5705.98|5705.98|5705.48|446
1726860120000|2024-09-20 19:22:00|5706.48|5705.98|5704.73|5704.23|5706.48|5705.98|5704.73|5704.23|570
1726860130000|2024-09-20 19:22:10|5704.48|5703.98|5704.23|5703.73|5704.48|5703.98|5703.23|5702.73|569
1726860140000|2024-09-20 19:22:20|5703.98|5703.48|5703.48|5702.98|5704.23|5703.73|5703.48|5702.98|449
1726860150000|2024-09-20 19:22:30|5703.35|5702.85|5703.73|5703.23|5703.73|5703.23|5703.23|5702.73|363
1726860160000|2024-09-20 19:22:40|5703.48|5702.98|5702.48|5701.98|5703.6|5703.1|5702.48|5701.98|632
1726860170000|2024-09-20 19:22:50|5702.35|5701.85|5702.23|5701.73|5702.48|5701.98|5701.85|5701.35|494
1726860180000|2024-09-20 19:23:00|5701.98|5701.48|5702.23|5701.73|5702.23|5701.73|5701.48|5700.98|470
1726860190000|2024-09-20 19:23:10|5702.1|5701.6|5702.73|5702.23|5702.73|5702.23|5701.73|5701.23|447
1726860200000|2024-09-20 19:23:20|5702.85|5702.35|5702.48|5701.98|5702.98|5702.48|5702.23|5701.73|223
1726860210000|2024-09-20 19:23:30|5702.6|5702.1|5702.73|5702.23|5702.98|5702.48|5702.23|5701.73|326
1726860220000|2024-09-20 19:23:40|5702.85|5702.35|5703.23|5702.73|5703.48|5702.98|5702.85|5702.35|533
1726860230000|2024-09-20 19:23:50|5702.98|5702.48|5702.73|5702.23|5703.23|5702.73|5702.73|5702.23|511
1726860240000|2024-09-20 19:24:00|5702.98|5702.48|5702.98|5702.48|5702.98|5702.48|5702.48|5701.98|211
1726860250000|2024-09-20 19:24:10|5703.1|5702.6|5702.73|5702.23|5703.1|5702.6|5702.73|5702.23|163
1726860260000|2024-09-20 19:24:20|5702.48|5701.98|5701.73|5701.23|5702.48|5701.98|5701.73|5701.23|244
1726860270000|2024-09-20 19:24:30|5701.85|5701.35|5702.48|5701.98|5702.48|5701.98|5701.85|5701.35|530
1726860280000|2024-09-20 19:24:40|5702.73|5702.23|5703.23|5702.73|5703.48|5702.98|5702.73|5702.23|596
1726860290000|2024-09-20 19:24:50|5703.35|5702.85|5703.48|5702.98|5703.48|5702.98|5703.23|5702.73|232
1726860300000|2024-09-20 19:25:00|5703.35|5702.85|5703.98|5703.48|5703.98|5703.48|5703.35|5702.85|327
1726860310000|2024-09-20 19:25:10|5703.85|5703.35|5703.48|5702.98|5703.98|5703.48|5703.48|5702.98|291
1726860320000|2024-09-20 19:25:20|5703.73|5703.23|5704.48|5703.98|5704.48|5703.98|5703.73|5703.23|191
1726860330000|2024-09-20 19:25:30|5704.23|5703.73|5703.98|5703.48|5704.48|5703.98|5703.73|5703.23|286
1726860340000|2024-09-20 19:25:40|5704.23|5703.73|5704.23|5703.73|5704.23|5703.73|5703.98|5703.48|181
1726860350000|2024-09-20 19:25:50|5704.48|5703.98|5704.48|5703.98|5704.48|5703.98|5703.98|5703.48|414
1726860360000|2024-09-20 19:26:00|5704.23|5703.73|5704.23|5703.73|5704.48|5703.98|5703.98|5703.48|332
1726860370000|2024-09-20 19:26:10|5704.48|5703.98|5704.48|5703.98|5704.48|5703.98|5704.23|5703.73|267
1726860380000|2024-09-20 19:26:20|5704.23|5703.73|5704.23|5703.73|5704.23|5703.73|5703.73|5703.23|184
1726860390000|2024-09-20 19:26:30|5703.98|5703.48|5703.73|5703.23|5703.98|5703.48|5703.48|5702.98|236
1726860400000|2024-09-20 19:26:40|5703.48|5702.98|5703.48|5702.98|5703.48|5702.98|5703.48|5702.98|316
1726860410000|2024-09-20 19:26:50|5703.23|5702.73|5703.73|5703.23|5703.73|5703.23|5703.23|5702.73|230
1726860420000|2024-09-20 19:27:00|5703.48|5702.98|5704.23|5703.73|5704.23|5703.73|5703.48|5702.98|699
1726860430000|2024-09-20 19:27:10|5704.35|5703.85|5704.23|5703.73|5704.48|5703.98|5704.23|5703.73|279
1726860440000|2024-09-20 19:27:20|5703.98|5703.48|5704.23|5703.73|5704.73|5704.23|5703.98|5703.48|183
1726860450000|2024-09-20 19:27:30|5704.35|5703.85|5705.23|5704.73|5705.23|5704.73|5704.23|5703.73|330
1726860460000|2024-09-20 19:27:40|5704.98|5704.48|5705.23|5704.73|5705.23|5704.73|5704.98|5704.48|220
1726860470000|2024-09-20 19:27:50|5704.98|5704.48|5704.85|5704.35|5705.23|5704.73|5704.85|5704.35|156
1726860480000|2024-09-20 19:28:00|5704.98|5704.48|5704.23|5703.73|5704.98|5704.48|5703.98|5703.48|337
1726860490000|2024-09-20 19:28:10|5704.1|5703.6|5704.23|5703.73|5704.48|5703.98|5703.98|5703.48|261
1726860500000|2024-09-20 19:28:20|5704.48|5703.98|5703.85|5703.35|5704.73|5704.23|5703.85|5703.35|226
1726860510000|2024-09-20 19:28:30|5703.98|5703.48|5704.98|5704.48|5705.23|5704.73|5703.98|5703.48|550
1726860520000|2024-09-20 19:28:40|5704.73|5704.23|5705.73|5705.23|5705.85|5705.35|5704.73|5704.23|579
1726860530000|2024-09-20 19:28:50|5705.98|5705.48|5705.98|5705.48|5706.23|5705.73|5705.98|5705.48|269
1726860540000|2024-09-20 19:29:00|5705.85|5705.35|5706.6|5706.1|5706.73|5706.23|5705.85|5705.35|319
1726860550000|2024-09-20 19:29:10|5706.73|5706.23|5706.48|5705.98|5706.73|5706.23|5705.98|5705.48|489
1726860560000|2024-09-20 19:29:20|5706.23|5705.73|5706.48|5705.98|5706.48|5705.98|5706.23|5705.73|193
1726860570000|2024-09-20 19:29:30|5706.35|5705.85|5705.48|5704.98|5706.35|5705.85|5705.48|5704.98|499
1726860580000|2024-09-20 19:29:40|5705.35|5704.85|5705.48|5704.98|5705.48|5704.98|5705.23|5704.73|416
1726860590000|2024-09-20 19:29:50|5705.35|5704.85|5705.23|5704.73|5705.48|5704.98|5704.98|5704.48|893
1726860600000|2024-09-20 19:30:00|5704.98|5704.48|5705.23|5704.73|5705.48|5704.98|5704.73|5704.23|798
1726860610000|2024-09-20 19:30:10|5704.98|5704.48|5705.23|5704.73|5705.23|5704.73|5704.73|5704.23|356
1726860620000|2024-09-20 19:30:20|5705.48|5704.98|5705.48|5704.98|5705.73|5705.23|5705.48|5704.98|419
1726860630000|2024-09-20 19:30:30|5705.23|5704.73|5704.73|5704.23|5705.48|5704.98|5704.48|5703.98|411
1726860640000|2024-09-20 19:30:40|5704.48|5703.98|5704.85|5704.35|5705.48|5704.98|5704.48|5703.98|397
1726860650000|2024-09-20 19:30:50|5704.98|5704.48|5704.48|5703.98|5705.23|5704.73|5704.48|5703.98|325
1726860660000|2024-09-20 19:31:00|5703.98|5703.48|5704.23|5703.73|5704.48|5703.98|5703.98|5703.48|470
1726860670000|2024-09-20 19:31:10|5704.1|5703.6|5703.48|5702.98|5704.48|5703.98|5703.48|5702.98|368
1726860680000|2024-09-20 19:31:20|5703.23|5702.73|5704.48|5703.98|5704.48|5703.98|5703.23|5702.73|817
1726860690000|2024-09-20 19:31:30|5704.35|5703.85|5703.73|5703.23|5704.48|5703.98|5703.73|5703.23|230
1726860700000|2024-09-20 19:31:40|5703.98|5703.48|5703.73|5703.23|5703.98|5703.48|5703.73|5703.23|361
1726860710000|2024-09-20 19:31:50|5703.98|5703.48|5703.98|5703.48|5704.23|5703.73|5703.48|5702.98|602
1726860720000|2024-09-20 19:32:00|5703.73|5703.23|5703.23|5702.73|5703.98|5703.48|5702.98|5702.48|506
1726860730000|2024-09-20 19:32:10|5703.48|5702.98|5703.73|5703.23|5703.98|5703.48|5703.48|5702.98|372
1726860740000|2024-09-20 19:32:20|5703.6|5703.1|5704.48|5703.98|5704.73|5704.23|5703.6|5703.1|536
1726860750000|2024-09-20 19:32:30|5704.73|5704.23|5704.73|5704.23|5704.98|5704.48|5704.73|5704.23|329
1726860760000|2024-09-20 19:32:40|5704.85|5704.35|5704.73|5704.23|5704.85|5704.35|5704.48|5703.98|547
1726860770000|2024-09-20 19:32:50|5704.48|5703.98|5704.48|5703.98|5704.73|5704.23|5704.48|5703.98|104
1726860780000|2024-09-20 19:33:00|5704.23|5703.73|5704.98|5704.48|5704.98|5704.48|5704.23|5703.73|297
1726860790000|2024-09-20 19:33:10|5704.73|5704.23|5705.23|5704.73|5705.73|5705.23|5704.73|5704.23|344
1726860800000|2024-09-20 19:33:20|5704.98|5704.48|5704.73|5704.23|5704.98|5704.48|5704.73|5704.23|174
1726860810000|2024-09-20 19:33:30|5704.6|5704.1|5704.73|5704.23|5704.85|5704.35|5704.48|5703.98|134
1726860820000|2024-09-20 19:33:40|5704.6|5704.1|5704.48|5703.98|5704.6|5704.1|5703.98|5703.48|153
1726860830000|2024-09-20 19:33:50|5704.35|5703.85|5704.48|5703.98|5704.73|5704.23|5704.35|5703.85|211
1726860840000|2024-09-20 19:34:00|5704.73|5704.23|5704.73|5704.23|5704.73|5704.23|5704.48|5703.98|174
1726860850000|2024-09-20 19:34:10|5704.98|5704.48|5705.23|5704.73|5705.48|5704.98|5704.73|5704.23|282
1726860860000|2024-09-20 19:34:20|5705.48|5704.98|5705.23|5704.73|5705.48|5704.98|5705.23|5704.73|109
1726860870000|2024-09-20 19:34:30|5705.35|5704.85|5704.98|5704.48|5705.35|5704.85|5704.98|5704.48|97
1726860880000|2024-09-20 19:34:40|5705.23|5704.73|5705.98|5705.48|5705.98|5705.48|5704.98|5704.48|211
1726860890000|2024-09-20 19:34:50|5705.85|5705.35|5705.98|5705.48|5706.23|5705.73|5705.85|5705.35|213
1726860900000|2024-09-20 19:35:00|5705.73|5705.23|5704.48|5703.98|5705.73|5705.23|5704.35|5703.85|354
1726860910000|2024-09-20 19:35:10|5704.73|5704.23|5704.23|5703.73|5704.73|5704.23|5704.23|5703.73|292
1726860920000|2024-09-20 19:35:20|5704.48|5703.98|5704.98|5704.48|5704.98|5704.48|5704.23|5703.73|356
1726860930000|2024-09-20 19:35:30|5705.23|5704.73|5704.73|5704.23|5705.23|5704.73|5704.48|5703.98|280
1726860940000|2024-09-20 19:35:40|5704.98|5704.48|5705.23|5704.73|5705.6|5705.1|5704.85|5704.35|501
1726860950000|2024-09-20 19:35:50|5705.1|5704.6|5704.98|5704.48|5705.1|5704.6|5704.73|5704.23|128
1726860960000|2024-09-20 19:36:00|5705.23|5704.73|5704.98|5704.48|5705.85|5705.35|5704.98|5704.48|353
1726860970000|2024-09-20 19:36:10|5705.23|5704.73|5705.85|5705.35|5705.98|5705.48|5704.98|5704.48|408
1726860980000|2024-09-20 19:36:20|5706.23|5705.73|5705.98|5705.48|5706.73|5706.23|5705.98|5705.48|613
1726860990000|2024-09-20 19:36:30|5706.23|5705.73|5706.23|5705.73|5706.48|5705.98|5706.23|5705.73|168
1726861000000|2024-09-20 19:36:40|5706.48|5705.98|5706.48|5705.98|5706.48|5705.98|5706.48|5705.98|180
1726861010000|2024-09-20 19:36:50|5706.35|5705.85|5705.73|5705.23|5706.48|5705.98|5705.73|5705.23|376
1726861020000|2024-09-20 19:37:00|5705.85|5705.35|5705.98|5705.48|5705.98|5705.48|5705.85|5705.35|227
1726861030000|2024-09-20 19:37:10|5705.85|5705.35|5705.73|5705.23|5705.98|5705.48|5705.48|5704.98|178
1726861040000|2024-09-20 19:37:20|5705.98|5705.48|5706.98|5706.48|5706.98|5706.48|5705.73|5705.23|586
1726861050000|2024-09-20 19:37:30|5706.73|5706.23|5706.73|5706.23|5706.98|5706.48|5706.48|5705.98|274
1726861060000|2024-09-20 19:37:40|5706.98|5706.48|5706.73|5706.23|5706.98|5706.48|5706.48|5705.98|251
1726861070000|2024-09-20 19:37:50|5706.6|5706.1|5706.98|5706.48|5706.98|5706.48|5706.48|5705.98|584
1726861080000|2024-09-20 19:38:00|5707.1|5706.6|5707.85|5707.35|5707.85|5707.35|5707.1|5706.6|578
1726861090000|2024-09-20 19:38:10|5707.98|5707.48|5709.23|5708.73|5709.48|5708.98|5707.73|5707.23|1473
1726861100000|2024-09-20 19:38:20|5708.73|5708.23|5709.23|5708.73|5709.23|5708.73|5708.73|5708.23|342
1726861110000|2024-09-20 19:38:30|5709.48|5708.98|5712.98|5712.48|5713.23|5712.73|5709.48|5708.98|4199
1726861120000|2024-09-20 19:38:40|5712.73|5712.23|5712.73|5712.23|5712.73|5712.23|5711.23|5710.73|1097
1726861130000|2024-09-20 19:38:50|5713.48|5712.98|5714.98|5714.48|5715.98|5715.48|5713.23|5712.73|2077
1726861140000|2024-09-20 19:39:00|5714.73|5714.23|5715.23|5714.73|5715.98|5715.48|5714.48|5713.98|1892
1726861150000|2024-09-20 19:39:10|5714.73|5714.23|5714.23|5713.73|5715.23|5714.73|5714.23|5713.73|1403
1726861160000|2024-09-20 19:39:20|5713.98|5713.48|5713.48|5712.98|5714.23|5713.73|5713.48|5712.98|873
1726861170000|2024-09-20 19:39:30|5713.73|5713.23|5711.73|5711.23|5713.73|5713.23|5711.48|5710.98|1090
1726861180000|2024-09-20 19:39:40|5712.48|5711.98|5712.48|5711.98|5712.85|5712.35|5711.98|5711.48|764
1726861190000|2024-09-20 19:39:50|5712.23|5711.73|5711.98|5711.48|5712.23|5711.73|5711.73|5711.23|464
1726861200000|2024-09-20 19:40:00|5712.23|5711.73|5709.98|5709.48|5712.23|5711.73|5709.73|5709.23|2622
1726861210000|2024-09-20 19:40:10|5710.1|5709.6|5710.85|5710.35|5711.48|5710.98|5710.1|5709.6|2026
1726861220000|2024-09-20 19:40:20|5710.98|5710.48|5711.23|5710.73|5711.48|5710.98|5710.73|5710.23|568
1726861230000|2024-09-20 19:40:30|5710.98|5710.48|5710.98|5710.48|5711.23|5710.73|5710.73|5710.23|377
1726861240000|2024-09-20 19:40:40|5711.23|5710.73|5710.48|5709.98|5711.23|5710.73|5710.48|5709.98|506
1726861250000|2024-09-20 19:40:50|5710.73|5710.23|5710.73|5710.23|5711.23|5710.73|5710.73|5710.23|484
1726861260000|2024-09-20 19:41:00|5710.98|5710.48|5710.98|5710.48|5711.23|5710.73|5710.48|5709.98|1184
1726861270000|2024-09-20 19:41:10|5711.23|5710.73|5711.73|5711.23|5711.73|5711.23|5711.23|5710.73|459
1726861280000|2024-09-20 19:41:20|5711.48|5710.98|5712.23|5711.73|5712.48|5711.98|5711.48|5710.98|454
1726861290000|2024-09-20 19:41:30|5711.98|5711.48|5712.48|5711.98|5712.6|5712.1|5711.98|5711.48|206
1726861300000|2024-09-20 19:41:40|5712.23|5711.73|5712.48|5711.98|5712.48|5711.98|5712.23|5711.73|193
1726861310000|2024-09-20 19:41:50|5712.73|5712.23|5712.23|5711.73|5712.98|5712.48|5711.98|5711.48|2204
1726861320000|2024-09-20 19:42:00|5711.98|5711.48|5712.98|5712.48|5712.98|5712.48|5711.98|5711.48|733
1726861330000|2024-09-20 19:42:10|5713.23|5712.73|5712.98|5712.48|5713.48|5712.98|5712.98|5712.48|387
1726861340000|2024-09-20 19:42:20|5712.85|5712.35|5712.98|5712.48|5713.23|5712.73|5712.73|5712.23|346
1726861350000|2024-09-20 19:42:30|5712.73|5712.23|5713.48|5712.98|5713.48|5712.98|5712.73|5712.23|426
1726861360000|2024-09-20 19:42:40|5713.73|5713.23|5714.23|5713.73|5714.23|5713.73|5713.73|5713.23|1019
1726861370000|2024-09-20 19:42:50|5714.35|5713.85|5713.48|5712.98|5714.48|5713.98|5713.23|5712.73|448
1726861380000|2024-09-20 19:43:00|5713.23|5712.73|5713.98|5713.48|5713.98|5713.48|5713.23|5712.73|492
1726861390000|2024-09-20 19:43:10|5713.73|5713.23|5714.48|5713.98|5714.73|5714.23|5713.73|5713.23|715
1726861400000|2024-09-20 19:43:20|5714.35|5713.85|5713.98|5713.48|5714.48|5713.98|5713.73|5713.23|389
1726861410000|2024-09-20 19:43:30|5714.23|5713.73|5713.98|5713.48|5714.48|5713.98|5713.73|5713.23|487
1726861420000|2024-09-20 19:43:40|5714.1|5713.6|5713.98|5713.48|5714.1|5713.6|5713.73|5713.23|589
1726861430000|2024-09-20 19:43:50|5713.73|5713.23|5714.23|5713.73|5714.23|5713.73|5713.48|5712.98|475
1726861440000|2024-09-20 19:44:00|5714.35|5713.85|5714.73|5714.23|5714.73|5714.23|5713.98|5713.48|592
1726861450000|2024-09-20 19:44:10|5714.6|5714.1|5714.48|5713.98|5715.23|5714.73|5713.98|5713.48|717
1726861460000|2024-09-20 19:44:20|5714.73|5714.23|5714.23|5713.73|5714.73|5714.23|5713.98|5713.48|556
1726861470000|2024-09-20 19:44:30|5714.48|5713.98|5714.23|5713.73|5714.48|5713.98|5713.98|5713.48|484
1726861480000|2024-09-20 19:44:40|5713.98|5713.48|5714.23|5713.73|5714.23|5713.73|5713.73|5713.23|351
1726861490000|2024-09-20 19:44:50|5714.73|5714.23|5714.48|5713.98|5714.73|5714.23|5714.48|5713.98|353
1726861500000|2024-09-20 19:45:00|5713.73|5713.23|5714.48|5713.98|5714.73|5714.23|5712.23|5711.73|1295
1726861510000|2024-09-20 19:45:10|5714.23|5713.73|5714.23|5713.73|5714.48|5713.98|5713.73|5713.23|478
1726861520000|2024-09-20 19:45:20|5713.98|5713.48|5713.73|5713.23|5714.73|5714.23|5713.48|5712.98|722
1726861530000|2024-09-20 19:45:30|5713.98|5713.48|5712.73|5712.23|5713.98|5713.48|5712.48|5711.98|752
1726861540000|2024-09-20 19:45:40|5712.98|5712.48|5713.23|5712.73|5713.48|5712.98|5712.85|5712.35|375
1726861550000|2024-09-20 19:45:50|5712.98|5712.48|5713.23|5712.73|5713.23|5712.73|5712.73|5712.23|306
1726861560000|2024-09-20 19:46:00|5712.98|5712.48|5711.98|5711.48|5713.23|5712.73|5711.85|5711.35|726
1726861570000|2024-09-20 19:46:10|5712.1|5711.6|5711.73|5711.23|5712.1|5711.6|5711.23|5710.73|472
1726861580000|2024-09-20 19:46:20|5711.48|5710.98|5711.23|5710.73|5711.73|5711.23|5710.48|5709.98|603
1726861590000|2024-09-20 19:46:30|5711.48|5710.98|5711.73|5711.23|5711.73|5711.23|5711.23|5710.73|497
1726861600000|2024-09-20 19:46:40|5711.6|5711.1|5711.98|5711.48|5711.98|5711.48|5711.23|5710.73|740
1726861610000|2024-09-20 19:46:50|5711.73|5711.23|5710.23|5709.73|5711.73|5711.23|5709.35|5708.85|894
1726861620000|2024-09-20 19:47:00|5709.98|5709.48|5709.23|5708.73|5710.23|5709.73|5709.23|5708.73|1275
1726861630000|2024-09-20 19:47:10|5709.48|5708.98|5708.23|5707.73|5709.48|5708.98|5708.23|5707.73|1036
1726861640000|2024-09-20 19:47:20|5707.98|5707.48|5708.73|5708.23|5708.73|5708.23|5707.98|5707.48|488
1726861650000|2024-09-20 19:47:30|5708.6|5708.1|5707.98|5707.48|5708.6|5708.1|5707.73|5707.23|387
1726861660000|2024-09-20 19:47:40|5707.73|5707.23|5707.48|5706.98|5707.98|5707.48|5707.23|5706.73|901
1726861670000|2024-09-20 19:47:50|5707.73|5707.23|5707.98|5707.48|5707.98|5707.48|5707.48|5706.98|773
1726861680000|2024-09-20 19:48:00|5708.23|5707.73|5709.98|5709.48|5709.98|5709.48|5708.23|5707.73|992
1726861690000|2024-09-20 19:48:10|5710.23|5709.73|5709.98|5709.48|5710.73|5710.23|5709.98|5709.48|967
1726861700000|2024-09-20 19:48:20|5708.98|5708.48|5709.48|5708.98|5709.48|5708.98|5708.48|5707.98|623
1726861710000|2024-09-20 19:48:30|5709.73|5709.23|5708.73|5708.23|5710.23|5709.73|5708.48|5707.98|649
1726861720000|2024-09-20 19:48:40|5708.98|5708.48|5708.98|5708.48|5709.23|5708.73|5708.73|5708.23|672
1726861730000|2024-09-20 19:48:50|5708.73|5708.23|5708.98|5708.48|5708.98|5708.48|5708.73|5708.23|216
1726861740000|2024-09-20 19:49:00|5709.23|5708.73|5708.73|5708.23|5709.35|5708.85|5708.73|5708.23|724
1726861750000|2024-09-20 19:49:10|5708.48|5707.98|5708.48|5707.98|5708.98|5708.48|5708.48|5707.98|416
1726861760000|2024-09-20 19:49:20|5708.23|5707.73|5708.48|5707.98|5708.98|5708.48|5708.23|5707.73|460
1726861770000|2024-09-20 19:49:30|5708.23|5707.73|5708.23|5707.73|5708.73|5708.23|5707.73|5707.23|964
1726861780000|2024-09-20 19:49:40|5707.98|5707.48|5707.98|5707.48|5708.1|5707.6|5707.98|5707.48|232
1726861790000|2024-09-20 19:49:50|5708.23|5707.73|5708.23|5707.73|5708.48|5707.98|5707.98|5707.48|490
1726861800000|2024-09-20 19:50:00|5710.23|5709.73|5706.23|5705.73|5710.23|5709.73|5705.23|5704.73|6681
1726861810000|2024-09-20 19:50:10|5705.73|5705.23|5705.23|5704.73|5706.23|5705.73|5704.73|5704.23|2846
1726861820000|2024-09-20 19:50:20|5705.48|5704.98|5704.6|5704.1|5705.48|5704.98|5702.98|5702.48|2666
1726861830000|2024-09-20 19:50:30|5704.73|5704.23|5704.73|5704.23|5705.98|5705.48|5704.23|5703.73|1190
1726861840000|2024-09-20 19:50:40|5704.48|5703.98|5706.23|5705.73|5706.23|5705.73|5704.48|5703.98|871
1726861850000|2024-09-20 19:50:50|5705.98|5705.48|5705.1|5704.6|5706.23|5705.73|5704.98|5704.48|861
1726861860000|2024-09-20 19:51:00|5704.98|5704.48|5705.73|5705.23|5706.23|5705.73|5704.98|5704.48|762
1726861870000|2024-09-20 19:51:10|5705.98|5705.48|5706.73|5706.23|5707.6|5707.1|5705.98|5705.48|1435
1726861880000|2024-09-20 19:51:20|5706.6|5706.1|5706.23|5705.73|5707.23|5706.73|5705.98|5705.48|714
1726861890000|2024-09-20 19:51:30|5706.48|5705.98|5707.48|5706.98|5707.48|5706.98|5706.23|5705.73|772
1726861900000|2024-09-20 19:51:40|5707.23|5706.73|5706.73|5706.23|5707.23|5706.73|5706.48|5705.98|1018
1726861910000|2024-09-20 19:51:50|5706.98|5706.48|5707.23|5706.73|5707.73|5707.23|5706.98|5706.48|524
1726861920000|2024-09-20 19:52:00|5707.48|5706.98|5707.73|5707.23|5707.73|5707.23|5706.73|5706.23|544
1726861930000|2024-09-20 19:52:10|5707.35|5706.85|5706.98|5706.48|5707.48|5706.98|5706.23|5705.73|448
1726861940000|2024-09-20 19:52:20|5706.73|5706.23|5706.98|5706.48|5706.98|5706.48|5706.23|5705.73|385
1726861950000|2024-09-20 19:52:30|5707.23|5706.73|5706.48|5705.98|5707.23|5706.73|5706.23|5705.73|790
1726861960000|2024-09-20 19:52:40|5706.23|5705.73|5705.23|5704.73|5706.48|5705.98|5705.23|5704.73|484
1726861970000|2024-09-20 19:52:50|5705.48|5704.98|5705.48|5704.98|5705.73|5705.23|5705.23|5704.73|535
1726861980000|2024-09-20 19:53:00|5705.73|5705.23|5705.23|5704.73|5705.73|5705.23|5704.98|5704.48|938
1726861990000|2024-09-20 19:53:10|5704.98|5704.48|5706.98|5706.48|5707.48|5706.98|5704.98|5704.48|916
1726862000000|2024-09-20 19:53:20|5706.23|5705.73|5706.73|5706.23|5706.73|5706.23|5705.98|5705.48|1147
1726862010000|2024-09-20 19:53:30|5706.48|5705.98|5706.48|5705.98|5707.23|5706.73|5706.48|5705.98|1012
1726862020000|2024-09-20 19:53:40|5706.73|5706.23|5706.48|5705.98|5706.98|5706.48|5706.48|5705.98|1564
1726862030000|2024-09-20 19:53:50|5706.73|5706.23|5706.73|5706.23|5707.23|5706.73|5706.48|5705.98|607
1726862040000|2024-09-20 19:54:00|5706.48|5705.98|5707.73|5707.23|5707.73|5707.23|5705.48|5704.98|1211
1726862050000|2024-09-20 19:54:10|5707.98|5707.48|5708.85|5708.35|5709.23|5708.73|5707.98|5707.48|1108
1726862060000|2024-09-20 19:54:20|5708.73|5708.23|5707.73|5707.23|5708.98|5708.48|5707.48|5706.98|662
1726862070000|2024-09-20 19:54:30|5707.48|5706.98|5706.98|5706.48|5707.73|5707.23|5706.73|5706.23|866
1726862080000|2024-09-20 19:54:40|5705.98|5705.48|5706.48|5705.98|5706.98|5706.48|5705.98|5705.48|913
1726862090000|2024-09-20 19:54:50|5706.6|5706.1|5706.73|5706.23|5706.98|5706.48|5705.98|5705.48|1165
1726862100000|2024-09-20 19:55:00|5707.48|5706.98|5703.98|5703.48|5707.48|5706.98|5703.98|5703.48|3327
1726862110000|2024-09-20 19:55:10|5703.73|5703.23|5705.23|5704.73|5705.98|5705.48|5703.48|5702.98|1683
1726862120000|2024-09-20 19:55:20|5705.48|5704.98|5705.48|5704.98|5706.23|5705.73|5705.48|5704.98|967
1726862130000|2024-09-20 19:55:30|5705.23|5704.73|5704.98|5704.48|5705.48|5704.98|5704.85|5704.35|1117
1726862140000|2024-09-20 19:55:40|5704.73|5704.23|5703.73|5703.23|5704.98|5704.48|5703.48|5702.98|1120
1726862150000|2024-09-20 19:55:50|5703.48|5702.98|5703.48|5702.98|5704.98|5704.48|5703.48|5702.98|1116
1726862160000|2024-09-20 19:56:00|5703.35|5702.85|5703.73|5703.23|5704.23|5703.73|5703.35|5702.85|1014
1726862170000|2024-09-20 19:56:10|5703.98|5703.48|5703.48|5702.98|5704.48|5703.98|5703.48|5702.98|784
1726862180000|2024-09-20 19:56:20|5703.73|5703.23|5702.73|5702.23|5703.73|5703.23|5702.23|5701.73|1012
1726862190000|2024-09-20 19:56:30|5702.98|5702.48|5702.73|5702.23|5703.48|5702.98|5702.73|5702.23|750
1726862200000|2024-09-20 19:56:40|5702.48|5701.98|5702.73|5702.23|5702.98|5702.48|5702.48|5701.98|777
1726862210000|2024-09-20 19:56:50|5702.48|5701.98|5702.23|5701.73|5702.48|5701.98|5701.23|5700.73|1557
1726862220000|2024-09-20 19:57:00|5702.48|5701.98|5701.98|5701.48|5702.98|5702.48|5701.73|5701.23|1385
1726862230000|2024-09-20 19:57:10|5702.23|5701.73|5704.48|5703.98|5704.48|5703.98|5702.23|5701.73|994
1726862240000|2024-09-20 19:57:20|5704.23|5703.73|5703.48|5702.98|5704.48|5703.98|5703.48|5702.98|1089
1726862250000|2024-09-20 19:57:30|5703.35|5702.85|5702.73|5702.23|5703.48|5702.98|5702.73|5702.23|959
1726862260000|2024-09-20 19:57:40|5702.98|5702.48|5702.35|5701.85|5702.98|5702.48|5702.23|5701.73|711
1726862270000|2024-09-20 19:57:50|5702.48|5701.98|5702.73|5702.23|5703.23|5702.73|5702.35|5701.85|923
1726862280000|2024-09-20 19:58:00|5702.48|5701.98|5702.73|5702.23|5702.73|5702.23|5701.73|5701.23|1817
1726862290000|2024-09-20 19:58:10|5702.48|5701.98|5702.48|5701.98|5702.73|5702.23|5702.23|5701.73|873
1726862300000|2024-09-20 19:58:20|5702.23|5701.73|5702.73|5702.23|5702.73|5702.23|5702.23|5701.73|941
1726862310000|2024-09-20 19:58:30|5702.48|5701.98|5702.48|5701.98|5703.23|5702.73|5702.48|5701.98|1203
1726862320000|2024-09-20 19:58:40|5702.73|5702.23|5702.23|5701.73|5702.98|5702.48|5701.98|5701.48|1029
1726862330000|2024-09-20 19:58:50|5701.98|5701.48|5703.85|5703.35|5704.48|5703.98|5701.98|5701.48|2269
1726862340000|2024-09-20 19:59:00|5704.23|5703.73|5703.48|5702.98|5704.73|5704.23|5702.98|5702.48|3190
1726862350000|2024-09-20 19:59:10|5703.23|5702.73|5702.23|5701.73|5703.23|5702.73|5701.23|5700.73|3380
1726862360000|2024-09-20 19:59:20|5702.48|5701.98|5702.48|5701.98|5702.98|5702.48|5701.98|5701.48|2970
1726862370000|2024-09-20 19:59:30|5702.23|5701.73|5702.48|5701.98|5703.23|5702.73|5701.98|5701.48|3309
1726862380000|2024-09-20 19:59:40|5702.23|5701.73|5703.73|5703.23|5703.73|5703.23|5701.73|5701.23|5263
1726862390000|2024-09-20 19:59:50|5703.48|5702.98|5703.98|5703.48|5703.98|5703.48|5702.23|5701.73|27274
1726862400000|2024-09-20 20:00:00|5703.93|5703.43|5702.03|5701.33|5704.03|5703.43|5702.03|5701.33|10158
1726862410000|2024-09-20 20:00:10|5702.28|5701.58|5702.78|5702.08|5703.03|5702.33|5702.28|5701.58|3378
1726862420000|2024-09-20 20:00:20|5702.53|5701.83|5702.78|5702.08|5703.03|5702.33|5702.53|5701.83|2077
1726862430000|2024-09-20 20:00:30|5703.03|5702.33|5703.53|5702.83|5704.03|5703.33|5702.78|5702.08|1909
1726862440000|2024-09-20 20:00:40|5703.28|5702.58|5703.53|5702.83|5703.78|5703.08|5703.28|5702.58|919
1726862450000|2024-09-20 20:00:50|5703.28|5702.58|5704.03|5703.33|5704.03|5703.33|5703.03|5702.33|665
1726862460000|2024-09-20 20:01:00|5704.28|5703.58|5704.03|5703.33|5704.53|5703.83|5703.78|5703.08|670
1726862470000|2024-09-20 20:01:10|5704.28|5703.58|5703.78|5703.08|5704.28|5703.58|5703.53|5702.83|575
1726862480000|2024-09-20 20:01:20|5704.03|5703.33|5704.03|5703.33|5704.28|5703.58|5704.03|5703.33|752
1726862490000|2024-09-20 20:01:30|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|5703.53|5702.83|213
1726862500000|2024-09-20 20:01:40|5703.53|5702.83|5703.53|5702.83|5703.53|5702.83|5702.78|5702.08|1103
1726862510000|2024-09-20 20:01:50|5703.78|5703.08|5704.28|5703.58|5704.53|5703.83|5703.78|5703.08|821
1726862520000|2024-09-20 20:02:00|5704.03|5703.33|5703.53|5702.83|5704.03|5703.33|5703.53|5702.83|562
1726862530000|2024-09-20 20:02:10|5703.28|5702.58|5703.03|5702.33|5703.53|5702.83|5702.78|5702.08|653
1726862540000|2024-09-20 20:02:20|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|5702.78|5702.08|678
1726862550000|2024-09-20 20:02:30|5703.03|5702.33|5702.78|5702.08|5703.03|5702.33|5702.78|5702.08|490
1726862560000|2024-09-20 20:02:40|5702.53|5701.83|5702.78|5702.08|5702.78|5702.08|5702.03|5701.33|873
1726862570000|2024-09-20 20:02:50|5703.03|5702.33|5703.53|5702.83|5703.78|5703.08|5702.78|5702.08|937
1726862580000|2024-09-20 20:03:00|5703.78|5703.08|5704.03|5703.33|5704.28|5703.58|5703.65|5702.95|568
1726862590000|2024-09-20 20:03:10|5703.78|5703.08|5703.28|5702.58|5703.78|5703.08|5703.28|5702.58|389
1726862600000|2024-09-20 20:03:20|5703.53|5702.83|5703.53|5702.83|5703.78|5703.08|5703.53|5702.83|141
1726862610000|2024-09-20 20:03:30|5703.4|5702.7|5703.28|5702.58|5703.65|5702.95|5703.28|5702.58|334
1726862620000|2024-09-20 20:03:40|5703.53|5702.83|5703.28|5702.58|5703.53|5702.83|5703.28|5702.58|353
1726862630000|2024-09-20 20:03:50|5703.03|5702.33|5702.78|5702.08|5703.03|5702.33|5702.78|5702.08|346
1726862640000|2024-09-20 20:04:00|5702.9|5702.2|5702.53|5701.83|5703.03|5702.33|5702.53|5701.83|259
1726862650000|2024-09-20 20:04:10|5702.78|5702.08|5702.53|5701.83|5702.78|5702.08|5702.28|5701.58|232
1726862660000|2024-09-20 20:04:20|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|213
1726862670000|2024-09-20 20:04:30|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|5702.78|5702.08|316
1726862680000|2024-09-20 20:04:40|5702.9|5702.2|5702.28|5701.58|5702.9|5702.2|5702.28|5701.58|235
1726862690000|2024-09-20 20:04:50|5702.53|5701.83|5702.53|5701.83|5702.78|5702.08|5702.53|5701.83|280
1726862700000|2024-09-20 20:05:00|5702.65|5701.95|5702.28|5701.58|5702.78|5702.08|5702.28|5701.58|589
1726862710000|2024-09-20 20:05:10|5702.03|5701.33|5701.28|5700.58|5702.28|5701.58|5701.28|5700.58|750
1726862720000|2024-09-20 20:05:20|||||||||349
1726862730000|2024-09-20 20:05:30|5701.53|5700.83|5701.53|5700.83|5701.53|5700.83|5701.53|5700.83|657
1726862740000|2024-09-20 20:05:40|5701.4|5700.7|5701.28|5700.58|5701.4|5700.7|5701.28|5700.58|132
1726862750000|2024-09-20 20:05:50|5699.78|5699.08|5700.78|5700.08|5700.78|5700.08|5699.78|5699.08|957
1726862760000|2024-09-20 20:06:00|5700.53|5699.83|5699.78|5699.08|5700.53|5699.83|5699.53|5698.83|432
1726862770000|2024-09-20 20:06:10|5699.53|5698.83|5699.78|5699.08|5699.78|5699.08|5699.53|5698.83|326
1726862780000|2024-09-20 20:06:20|5699.53|5698.83|5699.78|5699.08|5700.03|5699.33|5699.53|5698.83|430
1726862790000|2024-09-20 20:06:30|5699.53|5698.83|5699.28|5698.58|5699.53|5698.83|5699.28|5698.58|281
1726862800000|2024-09-20 20:06:40|5699.53|5698.83|5699.28|5698.58|5699.53|5698.83|5699.28|5698.58|71
1726862810000|2024-09-20 20:06:50|5699.4|5698.7|5699.53|5698.83|5699.53|5698.83|5699.4|5698.7|100
1726862820000|2024-09-20 20:07:00|5699.4|5698.7|5699.28|5698.58|5699.53|5698.83|5699.28|5698.58|320
1726862830000|2024-09-20 20:07:10|5699.03|5698.33|5699.53|5698.83|5699.53|5698.83|5699.03|5698.33|527
1726862840000|2024-09-20 20:07:20|5699.28|5698.58|5699.53|5698.83|5699.53|5698.83|5699.28|5698.58|257
1726862850000|2024-09-20 20:07:30|5699.28|5698.58|5699.78|5699.08|5699.78|5699.08|5699.28|5698.58|217
1726862860000|2024-09-20 20:07:40|5699.9|5699.2|5700.53|5699.83|5700.53|5699.83|5699.9|5699.2|358
1726862870000|2024-09-20 20:07:50|5700.28|5699.58|5700.28|5699.58|5700.28|5699.58|5700.28|5699.58|201
1726862880000|2024-09-20 20:08:00|5700.03|5699.33|5700.78|5700.08|5700.78|5700.08|5699.53|5698.83|916
1726862890000|2024-09-20 20:08:10|5701.03|5700.33|5700.28|5699.58|5701.03|5700.33|5700.28|5699.58|475
1726862900000|2024-09-20 20:08:20|5700.03|5699.33|5700.03|5699.33|5700.03|5699.33|5699.78|5699.08|305
1726862910000|2024-09-20 20:08:30|5699.9|5699.2|5700.03|5699.33|5700.03|5699.33|5699.9|5699.2|168
1726862920000|2024-09-20 20:08:40|5699.78|5699.08|5699.28|5698.58|5699.78|5699.08|5699.28|5698.58|347
1726862930000|2024-09-20 20:08:50|5699.4|5698.7|5700.03|5699.33|5700.03|5699.33|5699.4|5698.7|117
1726862940000|2024-09-20 20:09:00|5700.15|5699.45|5700.78|5700.08|5700.78|5700.08|5700.15|5699.45|422
1726862950000|2024-09-20 20:09:10|5700.65|5699.95|5700.03|5699.33|5700.78|5700.08|5700.03|5699.33|294
1726862960000|2024-09-20 20:09:20|5699.9|5699.2|5700.28|5699.58|5700.28|5699.58|5699.9|5699.2|243
1726862970000|2024-09-20 20:09:30|5700.53|5699.83|5700.28|5699.58|5700.53|5699.83|5700.28|5699.58|210
1726862980000|2024-09-20 20:09:40|5700.03|5699.33|5700.03|5699.33|5700.15|5699.45|5700.03|5699.33|252
1726862990000|2024-09-20 20:09:50|5700.28|5699.58|5700.53|5699.83|5700.53|5699.83|5700.28|5699.58|308
1726863000000|2024-09-20 20:10:00|5700.28|5699.58|5700.53|5699.83|5700.53|5699.83|5700.28|5699.58|181
1726863010000|2024-09-20 20:10:10|5700.4|5699.7|5699.78|5699.08|5700.78|5700.08|5699.78|5699.08|496
1726863020000|2024-09-20 20:10:20|5699.65|5698.95|5699.78|5699.08|5699.78|5699.08|5699.65|5698.95|50
1726863030000|2024-09-20 20:10:30|5699.53|5698.83|5699.03|5698.33|5699.78|5699.08|5699.03|5698.33|404
1726863040000|2024-09-20 20:10:40|5699.28|5698.58|5699.28|5698.58|5699.28|5698.58|5699.03|5698.33|235
1726863050000|2024-09-20 20:10:50|5699.03|5698.33|5698.78|5698.08|5699.03|5698.33|5698.78|5698.08|350
1726863060000|2024-09-20 20:11:00|5698.53|5697.83|5698.53|5697.83|5698.53|5697.83|5698.53|5697.83|166
1726863070000|2024-09-20 20:11:10|5698.28|5697.58|5698.28|5697.58|5698.28|5697.58|5698.28|5697.58|226
1726863080000|2024-09-20 20:11:20|5698.4|5697.7|5698.28|5697.58|5698.53|5697.83|5698.15|5697.45|418
1726863090000|2024-09-20 20:11:30|5698.03|5697.33|5698.03|5697.33|5698.15|5697.45|5698.03|5697.33|124
1726863100000|2024-09-20 20:11:40|5698.15|5697.45|5698.28|5697.58|5698.28|5697.58|5698.15|5697.45|130
1726863110000|2024-09-20 20:11:50|5698.53|5697.83|5698.03|5697.33|5698.53|5697.83|5698.03|5697.33|238
1726863120000|2024-09-20 20:12:00|5697.78|5697.08|5698.03|5697.33|5698.03|5697.33|5697.78|5697.08|315
1726863130000|2024-09-20 20:12:10|5697.9|5697.2|5698.03|5697.33|5698.03|5697.33|5697.78|5697.08|115
1726863140000|2024-09-20 20:12:20|5698.15|5697.45|5698.03|5697.33|5698.28|5697.58|5698.03|5697.33|177
1726863150000|2024-09-20 20:12:30|5698.28|5697.58|5698.03|5697.33|5698.53|5697.83|5698.03|5697.33|221
1726863160000|2024-09-20 20:12:40|||||||||7
1726863170000|2024-09-20 20:12:50|5697.78|5697.08|5697.28|5696.58|5697.78|5697.08|5697.28|5696.58|419
1726863180000|2024-09-20 20:13:00|5697.03|5696.33|5697.03|5696.33|5697.28|5696.58|5697.03|5696.33|362
1726863190000|2024-09-20 20:13:10|5697.28|5696.58|5697.53|5696.83|5697.53|5696.83|5697.28|5696.58|172
1726863200000|2024-09-20 20:13:20|5697.28|5696.58|5697.28|5696.58|5697.53|5696.83|5697.28|5696.58|181
1726863210000|2024-09-20 20:13:30|5697.03|5696.33|5697.03|5696.33|5697.03|5696.33|5697.03|5696.33|156
1726863220000|2024-09-20 20:13:40|5696.78|5696.08|5697.28|5696.58|5697.28|5696.58|5696.78|5696.08|304
1726863230000|2024-09-20 20:13:50|5697.15|5696.45|5697.53|5696.83|5697.53|5696.83|5697.03|5696.33|194
1726863240000|2024-09-20 20:14:00|5697.4|5696.7|5697.53|5696.83|5697.53|5696.83|5697.28|5696.58|278
1726863250000|2024-09-20 20:14:10|5697.4|5696.7|5697.03|5696.33|5697.4|5696.7|5697.03|5696.33|182
1726863260000|2024-09-20 20:14:20|5696.78|5696.08|5696.78|5696.08|5696.78|5696.08|5696.78|5696.08|161
1726863270000|2024-09-20 20:14:30|5697.03|5696.33|5696.9|5696.2|5697.03|5696.33|5696.78|5696.08|367
1726863280000|2024-09-20 20:14:40|5696.78|5696.08|5696.28|5695.58|5697.03|5696.33|5696.28|5695.58|399
1726863290000|2024-09-20 20:14:50|5696.03|5695.33|5697.03|5696.33|5697.03|5696.33|5696.03|5695.33|520
1726863300000|2024-09-20 20:15:00|5696.78|5696.08|5696.78|5696.08|5697.03|5696.33|5696.78|5696.08|224
1726863310000|2024-09-20 20:15:10|5696.9|5696.2|5696.78|5696.08|5696.9|5696.2|5696.78|5696.08|91
1726863320000|2024-09-20 20:15:20|5696.53|5695.83|5696.53|5695.83|5696.53|5695.83|5696.53|5695.83|218
1726863330000|2024-09-20 20:15:30|5696.4|5695.7|5696.28|5695.58|5696.53|5695.83|5696.28|5695.58|350
1726863340000|2024-09-20 20:15:40|5696.53|5695.83|5696.53|5695.83|5696.78|5696.08|5696.53|5695.83|186
1726863350000|2024-09-20 20:15:50|5696.78|5696.08|5696.78|5696.08|5696.78|5696.08|5696.78|5696.08|53
1726863360000|2024-09-20 20:16:00|5696.65|5695.95|5696.53|5695.83|5696.65|5695.95|5696.53|5695.83|75
1726863370000|2024-09-20 20:16:10|||||||||53
1726863380000|2024-09-20 20:16:20|5696.78|5696.08|5696.78|5696.08|5696.78|5696.08|5696.78|5696.08|108
1726863390000|2024-09-20 20:16:30|5696.9|5696.2|5697.03|5696.33|5697.03|5696.33|5696.9|5696.2|164
1726863400000|2024-09-20 20:16:40|5697.28|5696.58|5697.78|5697.08|5697.78|5697.08|5697.28|5696.58|394
1726863410000|2024-09-20 20:16:50|5697.53|5696.83|5697.53|5696.83|5697.53|5696.83|5697.53|5696.83|119
1726863420000|2024-09-20 20:17:00|5697.28|5696.58|5697.28|5696.58|5697.28|5696.58|5697.28|5696.58|54
1726863430000|2024-09-20 20:17:10|5697.53|5696.83|5698.03|5697.33|5698.28|5697.58|5697.53|5696.83|378
1726863440000|2024-09-20 20:17:20|5697.9|5697.2|5697.78|5697.08|5698.03|5697.33|5697.78|5697.08|117
1726863450000|2024-09-20 20:17:30|5697.65|5696.95|5697.53|5696.83|5697.65|5696.95|5697.28|5696.58|138
1726863460000|2024-09-20 20:17:40|||||||||47
1726863470000|2024-09-20 20:17:50|||||||||2
1726863480000|2024-09-20 20:18:00|5697.28|5696.58|5697.03|5696.33|5697.4|5696.7|5697.03|5696.33|128
1726863490000|2024-09-20 20:18:10|5696.78|5696.08|5697.28|5696.58|5697.28|5696.58|5696.78|5696.08|92
1726863500000|2024-09-20 20:18:20|5697.4|5696.7|5697.53|5696.83|5697.78|5697.08|5697.4|5696.7|105
1726863510000|2024-09-20 20:18:30|5697.28|5696.58|5697.53|5696.83|5697.53|5696.83|5697.28|5696.58|29
1726863520000|2024-09-20 20:18:40|||||||||6
1726863530000|2024-09-20 20:18:50|5697.4|5696.7|5697.53|5696.83|5697.53|5696.83|5697.28|5696.58|117
1726863540000|2024-09-20 20:19:00|5697.28|5696.58|5697.28|5696.58|5697.28|5696.58|5697.28|5696.58|33
1726863550000|2024-09-20 20:19:10|5697.53|5696.83|5697.53|5696.83|5697.53|5696.83|5697.53|5696.83|72
1726863560000|2024-09-20 20:19:20|||||||||9
1726863570000|2024-09-20 20:19:30|5698.03|5697.33|5698.03|5697.33|5698.03|5697.33|5698.03|5697.33|133
1726863580000|2024-09-20 20:19:40|5697.9|5697.2|5697.78|5697.08|5698.03|5697.33|5697.78|5697.08|98
1726863590000|2024-09-20 20:19:50|5697.65|5696.95|5697.53|5696.83|5697.78|5697.08|5697.53|5696.83|73
1726863600000|2024-09-20 20:20:00|5697.28|5696.58|5697.28|5696.58|5697.28|5696.58|5697.28|5696.58|98
1726863610000|2024-09-20 20:20:10|||||||||108
1726863620000|2024-09-20 20:20:20|||||||||6
1726863630000|2024-09-20 20:20:30|5697.53|5696.83|5697.78|5697.08|5697.78|5697.08|5697.53|5696.83|124
1726863640000|2024-09-20 20:20:40|5697.65|5696.95|5697.28|5696.58|5697.65|5696.95|5697.28|5696.58|167
1726863650000|2024-09-20 20:20:50|5697.03|5696.33|5696.78|5696.08|5697.03|5696.33|5696.78|5696.08|193
1726863660000|2024-09-20 20:21:00|5696.53|5695.83|5696.78|5696.08|5697.03|5696.33|5696.53|5695.83|301
1726863670000|2024-09-20 20:21:10|5696.65|5695.95|5696.53|5695.83|5696.65|5695.95|5696.28|5695.58|309
1726863680000|2024-09-20 20:21:20|5696.65|5695.95|5696.53|5695.83|5696.65|5695.95|5696.28|5695.58|301
1726863690000|2024-09-20 20:21:30|5696.65|5695.95|5696.53|5695.83|5696.65|5695.95|5696.53|5695.83|130
1726863700000|2024-09-20 20:21:40|5696.28|5695.58|5696.03|5695.33|5696.28|5695.58|5696.03|5695.33|191
1726863710000|2024-09-20 20:21:50|5695.78|5695.08|5696.03|5695.33|5696.03|5695.33|5695.78|5695.08|109
1726863720000|2024-09-20 20:22:00|5695.78|5695.08|5696.03|5695.33|5696.03|5695.33|5695.78|5695.08|154
1726863730000|2024-09-20 20:22:10|5695.9|5695.2|5695.78|5695.08|5696.03|5695.33|5695.78|5695.08|124
1726863740000|2024-09-20 20:22:20|||||||||18
1726863750000|2024-09-20 20:22:30|||||||||17
1726863760000|2024-09-20 20:22:40|||||||||105
1726863770000|2024-09-20 20:22:50|||||||||40
1726863780000|2024-09-20 20:23:00|5696.03|5695.33|5696.28|5695.58|5696.28|5695.58|5696.03|5695.33|84
1726863790000|2024-09-20 20:23:10|5696.03|5695.33|5696.28|5695.58|5696.28|5695.58|5696.03|5695.33|80
1726863800000|2024-09-20 20:23:20|||||||||12
1726863810000|2024-09-20 20:23:30|5696.03|5695.33|5696.03|5695.33|5696.28|5695.58|5696.03|5695.33|87
1726863830000|2024-09-20 20:23:50|||||||||31
1726863840000|2024-09-20 20:24:00|5695.9|5695.2|5696.53|5695.83|5696.53|5695.83|5695.9|5695.2|104
1726863850000|2024-09-20 20:24:10|5696.65|5695.95|5696.53|5695.83|5696.78|5696.08|5696.53|5695.83|119
1726863860000|2024-09-20 20:24:20|5696.65|5695.95|5696.9|5696.2|5696.9|5696.2|5696.53|5695.83|69
1726863870000|2024-09-20 20:24:30|5697.03|5696.33|5697.03|5696.33|5697.03|5696.33|5696.78|5696.08|68
1726863880000|2024-09-20 20:24:40|||||||||9
1726863890000|2024-09-20 20:24:50|5697.28|5696.58|5697.28|5696.58|5697.28|5696.58|5697.28|5696.58|47
1726863900000|2024-09-20 20:25:00|5697.4|5696.7|5697.53|5696.83|5697.53|5696.83|5697.4|5696.7|70
1726863910000|2024-09-20 20:25:10|||||||||1
1726863920000|2024-09-20 20:25:20|5697.78|5697.08|5697.53|5696.83|5697.78|5697.08|5697.53|5696.83|213
1726863930000|2024-09-20 20:25:30|5697.78|5697.08|5697.53|5696.83|5698.03|5697.33|5697.53|5696.83|246
1726863940000|2024-09-20 20:25:40|5697.78|5697.08|5697.78|5697.08|5697.78|5697.08|5697.78|5697.08|116
1726863950000|2024-09-20 20:25:50|5698.03|5697.33|5698.03|5697.33|5698.03|5697.33|5697.78|5697.08|264
1726863960000|2024-09-20 20:26:00|5697.78|5697.08|5697.78|5697.08|5698.03|5697.33|5697.78|5697.08|148
1726863970000|2024-09-20 20:26:10|||||||||25
1726863980000|2024-09-20 20:26:20|5697.53|5696.83|5697.53|5696.83|5697.53|5696.83|5697.53|5696.83|23
1726863990000|2024-09-20 20:26:30|||||||||10
1726864000000|2024-09-20 20:26:40|||||||||6
1726864010000|2024-09-20 20:26:50|5697.4|5696.7|5697.28|5696.58|5697.4|5696.7|5697.28|5696.58|14
1726864020000|2024-09-20 20:27:00|5697.53|5696.83|5697.28|5696.58|5697.53|5696.83|5697.28|5696.58|91
1726864030000|2024-09-20 20:27:10|||||||||5
1726864040000|2024-09-20 20:27:20|5697.03|5696.33|5697.03|5696.33|5697.03|5696.33|5697.03|5696.33|18
1726864050000|2024-09-20 20:27:30|5696.78|5696.08|5696.78|5696.08|5696.78|5696.08|5696.78|5696.08|24
1726864060000|2024-09-20 20:27:40|5697.03|5696.33|5696.78|5696.08|5697.03|5696.33|5696.78|5696.08|123
1726864070000|2024-09-20 20:27:50|5697.03|5696.33|5697.03|5696.33|5697.03|5696.33|5696.9|5696.2|113
1726864080000|2024-09-20 20:28:00|||||||||4
1726864090000|2024-09-20 20:28:10|5697.15|5696.45|5697.28|5696.58|5697.28|5696.58|5697.15|5696.45|67
1726864100000|2024-09-20 20:28:20|5697.53|5696.83|5697.28|5696.58|5697.53|5696.83|5697.28|5696.58|208
1726864110000|2024-09-20 20:28:30|5697.15|5696.45|5697.53|5696.83|5697.53|5696.83|5697.15|5696.45|94
1726864120000|2024-09-20 20:28:40|||||||||1
1726864130000|2024-09-20 20:28:50|||||||||10
1726864140000|2024-09-20 20:29:00|5697.28|5696.58|5697.03|5696.33|5697.28|5696.58|5696.9|5696.2|258
1726864150000|2024-09-20 20:29:10|5696.78|5696.08|5696.78|5696.08|5696.78|5696.08|5696.78|5696.08|31
1726864160000|2024-09-20 20:29:20|5696.53|5695.83|5696.28|5695.58|5696.53|5695.83|5696.28|5695.58|87
1726864170000|2024-09-20 20:29:30|5696.4|5695.7|5696.53|5695.83|5696.53|5695.83|5696.28|5695.58|119
1726864180000|2024-09-20 20:29:40|5696.78|5696.08|5696.78|5696.08|5696.78|5696.08|5696.78|5696.08|75
1726864190000|2024-09-20 20:29:50|5697.03|5696.33|5696.78|5696.08|5697.03|5696.33|5696.78|5696.08|90
1726864200000|2024-09-20 20:30:00|5696.53|5695.83|5696.78|5696.08|5696.78|5696.08|5696.53|5695.83|168
1726864210000|2024-09-20 20:30:10|5696.65|5695.95|5696.03|5695.33|5696.78|5696.08|5696.03|5695.33|147
1726864220000|2024-09-20 20:30:20|5696.28|5695.58|5696.28|5695.58|5696.28|5695.58|5696.28|5695.58|107
1726864230000|2024-09-20 20:30:30|5696.03|5695.33|5696.28|5695.58|5696.28|5695.58|5696.03|5695.33|42
1726864240000|2024-09-20 20:30:40|5696.03|5695.33|5696.03|5695.33|5696.28|5695.58|5696.03|5695.33|23
1726864250000|2024-09-20 20:30:50|5696.15|5695.45|5696.28|5695.58|5696.28|5695.58|5696.15|5695.45|23
1726864260000|2024-09-20 20:31:00|5696.03|5695.33|5695.78|5695.08|5696.03|5695.33|5695.78|5695.08|123
1726864270000|2024-09-20 20:31:10|5695.53|5694.83|5695.53|5694.83|5695.53|5694.83|5695.28|5694.58|128
1726864280000|2024-09-20 20:31:20|5695.28|5694.58|5695.28|5694.58|5695.28|5694.58|5695.28|5694.58|212
1726864290000|2024-09-20 20:31:30|5695.53|5694.83|5695.28|5694.58|5695.53|5694.83|5695.28|5694.58|95
1726864300000|2024-09-20 20:31:40|5695.03|5694.33|5695.03|5694.33|5695.28|5694.58|5695.03|5694.33|100
1726864310000|2024-09-20 20:31:50|5695.15|5694.45|5695.28|5694.58|5695.28|5694.58|5695.15|5694.45|22
1726864320000|2024-09-20 20:32:00|||||||||74
1726864330000|2024-09-20 20:32:10|||||||||344
1726864340000|2024-09-20 20:32:20|5695.53|5694.83|5695.28|5694.58|5695.53|5694.83|5695.28|5694.58|126
1726864350000|2024-09-20 20:32:30|5695.4|5694.7|5695.53|5694.83|5695.53|5694.83|5695.4|5694.7|107
1726864360000|2024-09-20 20:32:40|5695.65|5694.95|5695.53|5694.83|5695.78|5695.08|5695.53|5694.83|77
1726864370000|2024-09-20 20:32:50|||||||||2
1726864380000|2024-09-20 20:33:00|||||||||22
1726864390000|2024-09-20 20:33:10|5695.65|5694.95|5695.78|5695.08|5695.9|5695.2|5695.65|5694.95|93
1726864400000|2024-09-20 20:33:20|5696.03|5695.33|5696.28|5695.58|5696.28|5695.58|5696.03|5695.33|71
1726864410000|2024-09-20 20:33:30|5696.4|5695.7|5696.28|5695.58|5696.4|5695.7|5696.28|5695.58|41
1726864420000|2024-09-20 20:33:40|||||||||21
1726864430000|2024-09-20 20:33:50|||||||||53
1726864440000|2024-09-20 20:34:00|5696.4|5695.7|5696.28|5695.58|5696.4|5695.7|5696.28|5695.58|39
1726864450000|2024-09-20 20:34:10|5696.53|5695.83|5696.78|5696.08|5696.9|5696.2|5696.53|5695.83|234
1726864460000|2024-09-20 20:34:20|5696.53|5695.83|5696.78|5696.08|5696.78|5696.08|5696.53|5695.83|97
1726864470000|2024-09-20 20:34:30|5696.53|5695.83|5696.53|5695.83|5696.53|5695.83|5696.53|5695.83|72
1726864480000|2024-09-20 20:34:40|5696.65|5695.95|5696.78|5696.08|5696.78|5696.08|5696.65|5695.95|68
1726864490000|2024-09-20 20:34:50|||||||||3
1726864500000|2024-09-20 20:35:00|5696.9|5696.2|5697.03|5696.33|5697.03|5696.33|5696.78|5696.08|211
1726864510000|2024-09-20 20:35:10|5697.28|5696.58|5697.78|5697.08|5697.78|5697.08|5697.28|5696.58|150
1726864520000|2024-09-20 20:35:20|5698.03|5697.33|5697.78|5697.08|5698.03|5697.33|5697.78|5697.08|95
1726864530000|2024-09-20 20:35:30|||||||||49
1726864540000|2024-09-20 20:35:40|5698.03|5697.33|5698.03|5697.33|5698.03|5697.33|5698.03|5697.33|39
1726864550000|2024-09-20 20:35:50|5697.78|5697.08|5697.78|5697.08|5698.03|5697.33|5697.78|5697.08|124
1726864560000|2024-09-20 20:36:00|||||||||8
1726864570000|2024-09-20 20:36:10|5697.9|5697.2|5698.03|5697.33|5698.03|5697.33|5697.9|5697.2|62
1726864580000|2024-09-20 20:36:20|||||||||12
1726864590000|2024-09-20 20:36:30|5698.28|5697.58|5697.78|5697.08|5698.28|5697.58|5697.78|5697.08|175
1726864600000|2024-09-20 20:36:40|5697.9|5697.2|5697.9|5697.2|5698.03|5697.33|5697.9|5697.2|48
1726864610000|2024-09-20 20:36:50|5698.03|5697.33|5697.78|5697.08|5698.03|5697.33|5697.78|5697.08|61
1726864620000|2024-09-20 20:37:00|5697.9|5697.2|5697.78|5697.08|5698.03|5697.33|5697.78|5697.08|46
1726864630000|2024-09-20 20:37:10|5697.53|5696.83|5697.53|5696.83|5697.53|5696.83|5697.53|5696.83|71
1726864640000|2024-09-20 20:37:20|5697.65|5696.95|5698.03|5697.33|5698.03|5697.33|5697.65|5696.95|79
1726864650000|2024-09-20 20:37:30|5698.15|5697.45|5698.03|5697.33|5698.28|5697.58|5698.03|5697.33|223
1726864660000|2024-09-20 20:37:40|||||||||20
1726864670000|2024-09-20 20:37:50|||||||||12
1726864680000|2024-09-20 20:38:00|5698.15|5697.45|5698.53|5697.83|5698.53|5697.83|5698.15|5697.45|128
1726864690000|2024-09-20 20:38:10|||||||||69
1726864700000|2024-09-20 20:38:20|5698.4|5697.7|5698.53|5697.83|5698.53|5697.83|5698.4|5697.7|66
1726864710000|2024-09-20 20:38:30|||||||||12
1726864720000|2024-09-20 20:38:40|5698.78|5698.08|5698.53|5697.83|5698.78|5698.08|5698.53|5697.83|97
1726864730000|2024-09-20 20:38:50|5698.65|5697.95|5698.53|5697.83|5698.78|5698.08|5698.53|5697.83|139
1726864740000|2024-09-20 20:39:00|5698.65|5697.95|5699.03|5698.33|5699.03|5698.33|5698.65|5697.95|162
1726864750000|2024-09-20 20:39:10|5699.15|5698.45|5699.03|5698.33|5699.15|5698.45|5698.78|5698.08|164
1726864760000|2024-09-20 20:39:20|5698.9|5698.2|5699.03|5698.33|5699.03|5698.33|5698.78|5698.08|175
1726864770000|2024-09-20 20:39:30|5698.9|5698.2|5699.03|5698.33|5699.03|5698.33|5698.78|5698.08|62
1726864780000|2024-09-20 20:39:40|5698.78|5698.08|5699.03|5698.33|5699.03|5698.33|5698.78|5698.08|104
1726864790000|2024-09-20 20:39:50|5699.28|5698.58|5699.53|5698.83|5699.53|5698.83|5699.28|5698.58|178
1726864800000|2024-09-20 20:40:00|5699.65|5698.95|5699.78|5699.08|5699.78|5699.08|5699.53|5698.83|132
1726864810000|2024-09-20 20:40:10|5700.03|5699.33|5700.28|5699.58|5700.28|5699.58|5700.03|5699.33|100
1726864820000|2024-09-20 20:40:20|||||||||46
1726864830000|2024-09-20 20:40:30|5700.4|5699.7|5700.78|5700.08|5700.78|5700.08|5700.28|5699.58|154
1726864840000|2024-09-20 20:40:40|5700.9|5700.2|5701.28|5700.58|5701.28|5700.58|5700.9|5700.2|205
1726864850000|2024-09-20 20:40:50|5701.4|5700.7|5701.78|5701.08|5701.78|5701.08|5701.4|5700.7|212
1726864860000|2024-09-20 20:41:00|5701.65|5700.95|5701.03|5700.33|5701.78|5701.08|5701.03|5700.33|204
1726864870000|2024-09-20 20:41:10|5700.9|5700.2|5700.53|5699.83|5701.03|5700.33|5700.53|5699.83|217
1726864880000|2024-09-20 20:41:20|5700.28|5699.58|5700.03|5699.33|5700.28|5699.58|5700.03|5699.33|59
1726864890000|2024-09-20 20:41:30|5699.78|5699.08|5700.03|5699.33|5700.03|5699.33|5699.78|5699.08|115
1726864900000|2024-09-20 20:41:40|5699.9|5699.2|5700.03|5699.33|5700.03|5699.33|5699.78|5699.08|79
1726864910000|2024-09-20 20:41:50|||||||||16
1726864920000|2024-09-20 20:42:00|5699.78|5699.08|5699.78|5699.08|5699.78|5699.08|5699.53|5698.83|158
1726864930000|2024-09-20 20:42:10|5699.9|5699.2|5700.03|5699.33|5700.03|5699.33|5699.9|5699.2|93
1726864940000|2024-09-20 20:42:20|||||||||21
1726864950000|2024-09-20 20:42:30|5700.15|5699.45|5700.53|5699.83|5700.53|5699.83|5700.03|5699.33|124
1726864960000|2024-09-20 20:42:40|5700.4|5699.7|5700.28|5699.58|5700.4|5699.7|5700.28|5699.58|24
1726864970000|2024-09-20 20:42:50|5700.53|5699.83|5700.53|5699.83|5700.53|5699.83|5700.53|5699.83|53
1726864980000|2024-09-20 20:43:00|||||||||47
1726864990000|2024-09-20 20:43:10|5700.65|5699.95|5700.78|5700.08|5700.78|5700.08|5700.65|5699.95|82
1726865000000|2024-09-20 20:43:20|5700.53|5699.83|5700.78|5700.08|5700.78|5700.08|5700.53|5699.83|57
1726865010000|2024-09-20 20:43:30|||||||||16
1726865020000|2024-09-20 20:43:40|5700.53|5699.83|5700.78|5700.08|5700.78|5700.08|5700.53|5699.83|62
1726865030000|2024-09-20 20:43:50|5700.65|5699.95|5700.78|5700.08|5700.78|5700.08|5700.65|5699.95|52
1726865040000|2024-09-20 20:44:00|||||||||10
1726865050000|2024-09-20 20:44:10|||||||||22
1726865060000|2024-09-20 20:44:20|5700.9|5700.2|5700.78|5700.08|5700.9|5700.2|5700.78|5700.08|62
1726865070000|2024-09-20 20:44:30|5700.65|5699.95|5700.03|5699.33|5700.65|5699.95|5700.03|5699.33|166
1726865080000|2024-09-20 20:44:40|5700.28|5699.58|5700.53|5699.83|5700.53|5699.83|5700.28|5699.58|70
1726865090000|2024-09-20 20:44:50|5700.28|5699.58|5700.28|5699.58|5700.28|5699.58|5700.28|5699.58|38
1726865100000|2024-09-20 20:45:00|5700.03|5699.33|5700.03|5699.33|5700.03|5699.33|5700.03|5699.33|20
1726865110000|2024-09-20 20:45:10|5700.15|5699.45|5700.03|5699.33|5700.28|5699.58|5699.78|5699.08|105
1726865120000|2024-09-20 20:45:20|||||||||13
1726865130000|2024-09-20 20:45:30|||||||||10
1726865140000|2024-09-20 20:45:40|5699.9|5699.2|5700.03|5699.33|5700.03|5699.33|5699.78|5699.08|15
1726865150000|2024-09-20 20:45:50|5699.9|5699.2|5700.03|5699.33|5700.03|5699.33|5699.9|5699.2|72
1726865160000|2024-09-20 20:46:00|5699.78|5699.08|5699.78|5699.08|5699.78|5699.08|5699.78|5699.08|110
1726865170000|2024-09-20 20:46:10|5699.53|5698.83|5699.78|5699.08|5699.78|5699.08|5699.53|5698.83|28
1726865180000|2024-09-20 20:46:20|5699.9|5699.2|5699.9|5699.2|5700.03|5699.33|5699.78|5699.08|105
1726865190000|2024-09-20 20:46:30|5700.03|5699.33|5700.03|5699.33|5700.03|5699.33|5700.03|5699.33|5
1726865200000|2024-09-20 20:46:40|5700.15|5699.45|5700.28|5699.58|5700.28|5699.58|5700.15|5699.45|19
1726865210000|2024-09-20 20:46:50|5700.4|5699.7|5700.53|5699.83|5700.53|5699.83|5700.4|5699.7|9
1726865220000|2024-09-20 20:47:00|5700.65|5699.95|5701.03|5700.33|5701.03|5700.33|5700.65|5699.95|101
1726865230000|2024-09-20 20:47:10|||||||||15
1726865240000|2024-09-20 20:47:20|5700.9|5700.2|5700.78|5700.08|5700.9|5700.2|5700.78|5700.08|21
1726865250000|2024-09-20 20:47:30|||||||||33
1726865260000|2024-09-20 20:47:40|5701.03|5700.33|5700.78|5700.08|5701.03|5700.33|5700.78|5700.08|49
1726865270000|2024-09-20 20:47:50|5700.65|5699.95|5700.53|5699.83|5700.78|5700.08|5700.53|5699.83|41
1726865280000|2024-09-20 20:48:00|5700.65|5699.95|5700.53|5699.83|5700.65|5699.95|5700.53|5699.83|19
1726865290000|2024-09-20 20:48:10|||||||||3
1726865300000|2024-09-20 20:48:20|5700.78|5700.08|5700.53|5699.83|5700.78|5700.08|5700.53|5699.83|120
1726865310000|2024-09-20 20:48:30|5700.65|5699.95|5701.03|5700.33|5701.03|5700.33|5700.65|5699.95|70
1726865320000|2024-09-20 20:48:40|5701.28|5700.58|5701.28|5700.58|5701.28|5700.58|5701.28|5700.58|55
1726865330000|2024-09-20 20:48:50|5701.15|5700.45|5700.28|5699.58|5701.15|5700.45|5700.28|5699.58|76
1726865340000|2024-09-20 20:49:00|5700.03|5699.33|5700.03|5699.33|5700.03|5699.33|5700.03|5699.33|48
1726865350000|2024-09-20 20:49:10|5699.9|5699.2|5699.78|5699.08|5700.03|5699.33|5699.78|5699.08|19
1726865360000|2024-09-20 20:49:20|||||||||20
1726865370000|2024-09-20 20:49:30|||||||||8
1726865380000|2024-09-20 20:49:40|||||||||56
1726865390000|2024-09-20 20:49:50|||||||||16
1726865400000|2024-09-20 20:50:00|5699.9|5699.2|5699.78|5699.08|5699.9|5699.2|5699.78|5699.08|58
1726865410000|2024-09-20 20:50:10|||||||||26
1726865430000|2024-09-20 20:50:30|||||||||95
1726865440000|2024-09-20 20:50:40|||||||||63
1726865460000|2024-09-20 20:51:00|||||||||73
1726865470000|2024-09-20 20:51:10|||||||||8
1726865480000|2024-09-20 20:51:20|||||||||24
1726865490000|2024-09-20 20:51:30|||||||||253
1726865500000|2024-09-20 20:51:40|||||||||89
1726865520000|2024-09-20 20:52:00|||||||||54
1726865530000|2024-09-20 20:52:10|5699.9|5699.2|5700.03|5699.33|5700.03|5699.33|5699.78|5699.08|162
1726865540000|2024-09-20 20:52:20|5699.9|5699.2|5699.78|5699.08|5699.9|5699.2|5699.78|5699.08|124
1726865550000|2024-09-20 20:52:30|||||||||98
1726865560000|2024-09-20 20:52:40|5699.9|5699.2|5700.03|5699.33|5700.03|5699.33|5699.9|5699.2|8
1726865580000|2024-09-20 20:53:00|5699.9|5699.2|5700.03|5699.33|5700.03|5699.33|5699.78|5699.08|31
1726865590000|2024-09-20 20:53:10|||||||||42
1726865600000|2024-09-20 20:53:20|5699.9|5699.2|5700.03|5699.33|5700.03|5699.33|5699.78|5699.08|78
1726865610000|2024-09-20 20:53:30|5700.15|5699.45|5700.28|5699.58|5700.28|5699.58|5700.03|5699.33|36
1726865620000|2024-09-20 20:53:40|5700.03|5699.33|5700.03|5699.33|5700.03|5699.33|5700.03|5699.33|46
1726865630000|2024-09-20 20:53:50|||||||||5
1726865640000|2024-09-20 20:54:00|5700.28|5699.58|5700.28|5699.58|5700.28|5699.58|5700.28|5699.58|33
1726865650000|2024-09-20 20:54:10|||||||||4
1726865660000|2024-09-20 20:54:20|5700.4|5699.7|5700.53|5699.83|5700.53|5699.83|5700.4|5699.7|52
1726865670000|2024-09-20 20:54:30|5700.78|5700.08|5700.78|5700.08|5700.78|5700.08|5700.78|5700.08|112
1726865680000|2024-09-20 20:54:40|5700.9|5700.2|5700.78|5700.08|5700.9|5700.2|5700.78|5700.08|73
1726865690000|2024-09-20 20:54:50|5700.65|5699.95|5700.53|5699.83|5700.78|5700.08|5700.28|5699.58|163
1726865700000|2024-09-20 20:55:00|||||||||51
1726865710000|2024-09-20 20:55:10|5700.28|5699.58|5700.53|5699.83|5700.53|5699.83|5700.28|5699.58|35
1726865720000|2024-09-20 20:55:20|5700.65|5699.95|5700.78|5700.08|5700.78|5700.08|5700.65|5699.95|37
1726865730000|2024-09-20 20:55:30|5700.65|5699.95|5700.53|5699.83|5700.78|5700.08|5700.53|5699.83|40
1726865740000|2024-09-20 20:55:40|||||||||53
1726865750000|2024-09-20 20:55:50|||||||||8
1726865760000|2024-09-20 20:56:00|||||||||14
1726865770000|2024-09-20 20:56:10|||||||||13
1726865780000|2024-09-20 20:56:20|||||||||11
1726865790000|2024-09-20 20:56:30|||||||||1
1726865800000|2024-09-20 20:56:40|||||||||3
1726865810000|2024-09-20 20:56:50|||||||||27
1726865820000|2024-09-20 20:57:00|5700.65|5699.95|5700.78|5700.08|5700.78|5700.08|5700.65|5699.95|45
1726865830000|2024-09-20 20:57:10|5700.65|5699.95|5700.28|5699.58|5700.65|5699.95|5700.28|5699.58|10
1726865840000|2024-09-20 20:57:20|5700.15|5699.45|5700.28|5699.58|5700.28|5699.58|5700.15|5699.45|17
1726865850000|2024-09-20 20:57:30|||||||||17
1726865860000|2024-09-20 20:57:40|5700.4|5699.7|5700.53|5699.83|5700.53|5699.83|5700.4|5699.7|18
1726865870000|2024-09-20 20:57:50|5700.28|5699.58|5700.03|5699.33|5700.28|5699.58|5700.03|5699.33|18
1726865880000|2024-09-20 20:58:00|5700.28|5699.58|5700.28|5699.58|5700.28|5699.58|5700.28|5699.58|49
1726865900000|2024-09-20 20:58:20|5700.4|5699.7|5700.53|5699.83|5700.53|5699.83|5700.4|5699.7|29
1726865910000|2024-09-20 20:58:30|||||||||48
1726865920000|2024-09-20 20:58:40|||||||||42
1726865930000|2024-09-20 20:58:50|||||||||3
1726865940000|2024-09-20 20:59:00|||||||||33
1726865950000|2024-09-20 20:59:10|5700.03|5699.33|5700.03|5699.33|5700.03|5699.33|5700.03|5699.33|572
1726865960000|2024-09-20 20:59:20|||||||||70
1726865970000|2024-09-20 20:59:30|5700.15|5699.45|5700.15|5699.45|5700.28|5699.58|5700.03|5699.33|89
1726865980000|2024-09-20 20:59:40|5700.03|5699.33|5699.78|5699.08|5700.03|5699.33|5699.78|5699.08|558
1726865990000|2024-09-20 20:59:50|5699.65|5698.95|5700.25|5698.75|5700.27|5699.45|5699.65|5698.75|2153
1727042410000|2024-09-22 22:00:10|5704.15|5703.45|5703.53|5702.83|5704.28|5703.58|5703.28|5702.58|115
1727042420000|2024-09-22 22:00:20|5703.28|5702.58|5703.28|5702.58|5703.53|5702.83|5703.28|5702.58|55
1727042430000|2024-09-22 22:00:30|5703.15|5702.45|5701.28|5700.58|5703.15|5702.45|5701.28|5700.58|57
1727042440000|2024-09-22 22:00:40|5702.28|5701.58|5702.15|5701.45|5702.53|5701.83|5702.03|5701.33|100
1727042450000|2024-09-22 22:00:50|5702.03|5701.33|5702.03|5701.33|5702.03|5701.33|5701.65|5700.95|59
1727042460000|2024-09-22 22:01:00|5701.78|5701.08|5701.28|5700.58|5701.78|5701.08|5701.28|5700.58|21
1727042470000|2024-09-22 22:01:10|5701.4|5700.7|5699.78|5699.08|5701.4|5700.7|5699.78|5699.08|122
1727042480000|2024-09-22 22:01:20|5699.65|5698.95|5700.65|5699.95|5700.78|5700.08|5699.65|5698.95|58
1727042490000|2024-09-22 22:01:30|5700.53|5699.83|5700.15|5699.45|5700.53|5699.83|5700.03|5699.33|41
1727042500000|2024-09-22 22:01:40|5700.28|5699.58|5699.78|5699.08|5700.28|5699.58|5699.78|5699.08|18
1727042510000|2024-09-22 22:01:50|5699.65|5698.95|5699.78|5699.08|5699.9|5699.2|5699.53|5698.83|21
1727042520000|2024-09-22 22:02:00|5699.65|5698.95|5699.4|5698.7|5699.65|5698.95|5699.4|5698.7|23
1727042530000|2024-09-22 22:02:10|5699.28|5698.58|5699.28|5698.58|5699.28|5698.58|5699.28|5698.58|5
1727042540000|2024-09-22 22:02:20|5699.4|5698.7|5699.53|5698.83|5699.53|5698.83|5699.28|5698.58|34
1727042550000|2024-09-22 22:02:30|5699.4|5698.7|5699.53|5698.83|5699.53|5698.83|5699.4|5698.7|4
1727042560000|2024-09-22 22:02:40|||||||||8
1727042570000|2024-09-22 22:02:50|5699.4|5698.7|5699.15|5698.45|5699.4|5698.7|5699.15|5698.45|15
1727042580000|2024-09-22 22:03:00|5699.4|5698.7|5699.15|5698.45|5699.4|5698.7|5699.03|5698.33|20
1727042590000|2024-09-22 22:03:10|5699.03|5698.33|5699.15|5698.45|5699.28|5698.58|5699.03|5698.33|11
1727042600000|2024-09-22 22:03:20|5699.03|5698.33|5698.9|5698.2|5699.03|5698.33|5698.9|5698.2|12
1727042610000|2024-09-22 22:03:30|||||||||4
1727042620000|2024-09-22 22:03:40|5698.78|5698.08|5698.9|5698.2|5698.9|5698.2|5698.78|5698.08|10
1727042630000|2024-09-22 22:03:50|5698.78|5698.08|5699.15|5698.45|5699.15|5698.45|5698.78|5698.08|16
1727042640000|2024-09-22 22:04:00|5699.03|5698.33|5699.15|5698.45|5699.28|5698.58|5699.03|5698.33|26
1727042650000|2024-09-22 22:04:10|5699.03|5698.33|5699.78|5699.08|5699.78|5699.08|5699.03|5698.33|26
1727042660000|2024-09-22 22:04:20|5699.4|5698.7|5699.28|5698.58|5699.4|5698.7|5699.28|5698.58|15
1727042670000|2024-09-22 22:04:30|5699.4|5698.7|5699.28|5698.58|5699.53|5698.83|5699.28|5698.58|12
1727042680000|2024-09-22 22:04:40|5699.4|5698.7|5699.4|5698.7|5699.4|5698.7|5699.4|5698.7|5
1727042690000|2024-09-22 22:04:50|5699.28|5698.58|5699.03|5698.33|5699.28|5698.58|5699.03|5698.33|18
1727042700000|2024-09-22 22:05:00|5698.9|5698.2|5698.78|5698.08|5699.03|5698.33|5698.78|5698.08|7
1727042710000|2024-09-22 22:05:10|5698.53|5697.83|5698.4|5697.7|5698.53|5697.83|5698.4|5697.7|17
1727042720000|2024-09-22 22:05:20|5698.28|5697.58|5698.15|5697.45|5698.28|5697.58|5698.03|5697.33|51
1727042730000|2024-09-22 22:05:30|5698.03|5697.33|5697.9|5697.2|5698.15|5697.45|5697.9|5697.2|15
1727042740000|2024-09-22 22:05:40|5697.78|5697.08|5697.53|5696.83|5697.78|5697.08|5697.53|5696.83|55
1727042750000|2024-09-22 22:05:50|5697.4|5696.7|5696.9|5696.2|5697.53|5696.83|5696.9|5696.2|64
1727042760000|2024-09-22 22:06:00|5697.15|5696.45|5697.03|5696.33|5697.53|5696.83|5697.03|5696.33|41
1727042770000|2024-09-22 22:06:10|5696.9|5696.2|5697.15|5696.45|5697.15|5696.45|5696.78|5696.08|30
1727042780000|2024-09-22 22:06:20|5697.28|5696.58|5697.28|5696.58|5697.53|5696.83|5697.28|5696.58|25
1727042790000|2024-09-22 22:06:30|5697.53|5696.83|5697.53|5696.83|5697.53|5696.83|5697.53|5696.83|3
1727042800000|2024-09-22 22:06:40|5697.4|5696.7|5697.4|5696.7|5697.53|5696.83|5697.4|5696.7|12
1727042810000|2024-09-22 22:06:50|5697.53|5696.83|5698.03|5697.33|5698.03|5697.33|5697.53|5696.83|35
1727042820000|2024-09-22 22:07:00|5698.28|5697.58|5698.03|5697.33|5698.28|5697.58|5698.03|5697.33|19
1727042830000|2024-09-22 22:07:10|5698.15|5697.45|5698.03|5697.33|5698.15|5697.45|5698.03|5697.33|21
1727042840000|2024-09-22 22:07:20|5698.28|5697.58|5698.28|5697.58|5698.28|5697.58|5698.28|5697.58|1
1727042860000|2024-09-22 22:07:40|5698.15|5697.45|5698.28|5697.58|5698.28|5697.58|5698.15|5697.45|11
1727042870000|2024-09-22 22:07:50|5698.4|5697.7|5698.78|5698.08|5698.78|5698.08|5698.4|5697.7|28
1727042880000|2024-09-22 22:08:00|5699.03|5698.33|5698.78|5698.08|5699.03|5698.33|5698.78|5698.08|35
1727042890000|2024-09-22 22:08:10|5698.4|5697.7|5698.28|5697.58|5698.53|5697.83|5698.28|5697.58|25
1727042900000|2024-09-22 22:08:20|5698.03|5697.33|5697.9|5697.2|5698.28|5697.58|5697.9|5697.2|20
1727042910000|2024-09-22 22:08:30|5698.03|5697.33|5697.9|5697.2|5698.28|5697.58|5697.9|5697.2|28
1727042920000|2024-09-22 22:08:40|5697.78|5697.08|5698.03|5697.33|5698.03|5697.33|5697.53|5696.83|31
1727042930000|2024-09-22 22:08:50|5697.9|5697.2|5698.03|5697.33|5698.03|5697.33|5697.9|5697.2|36
1727042950000|2024-09-22 22:09:10|5697.9|5697.2|5697.78|5697.08|5697.9|5697.2|5697.65|5696.95|12
1727043000000|2024-09-22 22:10:00|||||||||5
1727043010000|2024-09-22 22:10:10|||||||||1
1727043020000|2024-09-22 22:10:20|5698.03|5697.33|5698.28|5697.58|5698.28|5697.58|5698.03|5697.33|14
1727043030000|2024-09-22 22:10:30|5698.78|5698.08|5698.78|5698.08|5698.78|5698.08|5698.78|5698.08|16
1727043050000|2024-09-22 22:10:50|5698.53|5697.83|5698.78|5698.08|5698.78|5698.08|5698.53|5697.83|24
1727043060000|2024-09-22 22:11:00|5698.53|5697.83|5698.53|5697.83|5698.53|5697.83|5698.53|5697.83|7
1727043070000|2024-09-22 22:11:10|5698.4|5697.7|5698.28|5697.58|5698.4|5697.7|5698.28|5697.58|15
1727043080000|2024-09-22 22:11:20|5698.03|5697.33|5697.65|5696.95|5698.03|5697.33|5697.65|5696.95|13
1727043090000|2024-09-22 22:11:30|5697.53|5696.83|5697.65|5696.95|5697.65|5696.95|5697.53|5696.83|3
1727043100000|2024-09-22 22:11:40|5697.78|5697.08|5697.9|5697.2|5698.03|5697.33|5697.78|5697.08|10
1727043110000|2024-09-22 22:11:50|5697.78|5697.08|5697.65|5696.95|5697.9|5697.2|5697.53|5696.83|6
1727043120000|2024-09-22 22:12:00|5697.78|5697.08|5697.65|5696.95|5697.78|5697.08|5697.65|5696.95|10
1727043130000|2024-09-22 22:12:10|5697.78|5697.08|5697.65|5696.95|5697.78|5697.08|5697.53|5696.83|4
1727043140000|2024-09-22 22:12:20|||||||||1
1727043150000|2024-09-22 22:12:30|5697.53|5696.83|5697.78|5697.08|5697.78|5697.08|5697.53|5696.83|3
1727043160000|2024-09-22 22:12:40|5697.65|5696.95|5697.78|5697.08|5697.78|5697.08|5697.65|5696.95|7
1727043170000|2024-09-22 22:12:50|5697.9|5697.2|5698.03|5697.33|5698.03|5697.33|5697.78|5697.08|18
1727043180000|2024-09-22 22:13:00|5697.78|5697.08|5697.78|5697.08|5697.78|5697.08|5697.78|5697.08|18
1727043190000|2024-09-22 22:13:10|5697.53|5696.83|5697.53|5696.83|5697.53|5696.83|5697.53|5696.83|7
1727043200000|2024-09-22 22:13:20|5697.65|5696.95|5697.78|5697.08|5697.78|5697.08|5697.65|5696.95|0
1727043210000|2024-09-22 22:13:30|5697.65|5696.95|5697.53|5696.83|5697.65|5696.95|5697.53|5696.83|7
1727043220000|2024-09-22 22:13:40|||||||||1
1727043230000|2024-09-22 22:13:50|5697.28|5696.58|5697.03|5696.33|5697.28|5696.58|5696.78|5696.08|70
1727043240000|2024-09-22 22:14:00|5697.28|5696.58|5697.53|5696.83|5697.53|5696.83|5697.28|5696.58|28
1727043250000|2024-09-22 22:14:10|5697.78|5697.08|5698.03|5697.33|5698.03|5697.33|5697.78|5697.08|12
1727043260000|2024-09-22 22:14:20|5698.28|5697.58|5698.15|5697.45|5698.28|5697.58|5698.15|5697.45|30
1727043270000|2024-09-22 22:14:30|5698.28|5697.58|5698.53|5697.83|5698.53|5697.83|5698.28|5697.58|11
1727043280000|2024-09-22 22:14:40|5698.4|5697.7|5698.28|5697.58|5698.4|5697.7|5698.28|5697.58|0
1727043290000|2024-09-22 22:14:50|5698.15|5697.45|5698.28|5697.58|5698.28|5697.58|5698.15|5697.45|6
1727043300000|2024-09-22 22:15:00|5698.53|5697.83|5698.53|5697.83|5698.53|5697.83|5698.53|5697.83|16
1727043310000|2024-09-22 22:15:10|||||||||5
1727043330000|2024-09-22 22:15:30|5698.78|5698.08|5698.78|5698.08|5698.78|5698.08|5698.78|5698.08|23
1727043340000|2024-09-22 22:15:40|5699.03|5698.33|5698.9|5698.2|5699.03|5698.33|5698.78|5698.08|17
1727043350000|2024-09-22 22:15:50|5698.78|5698.08|5698.9|5698.2|5698.9|5698.2|5698.78|5698.08|7
1727043360000|2024-09-22 22:16:00|5699.03|5698.33|5698.78|5698.08|5699.03|5698.33|5698.78|5698.08|6
1727043370000|2024-09-22 22:16:10|5698.65|5697.95|5698.65|5697.95|5698.65|5697.95|5698.65|5697.95|27
1727043380000|2024-09-22 22:16:20|5698.78|5698.08|5698.78|5698.08|5698.78|5698.08|5698.78|5698.08|0
1727043390000|2024-09-22 22:16:30|5698.53|5697.83|5698.53|5697.83|5698.53|5697.83|5698.53|5697.83|21
1727043400000|2024-09-22 22:16:40|||||||||3
1727043410000|2024-09-22 22:16:50|5698.4|5697.7|5698.28|5697.58|5698.4|5697.7|5698.28|5697.58|12
1727043420000|2024-09-22 22:17:00|5698.03|5697.33|5698.03|5697.33|5698.03|5697.33|5698.03|5697.33|17
1727043430000|2024-09-22 22:17:10|5698.28|5697.58|5698.03|5697.33|5698.28|5697.58|5698.03|5697.33|19
1727043440000|2024-09-22 22:17:20|5698.15|5697.45|5698.03|5697.33|5698.15|5697.45|5698.03|5697.33|4
1727043450000|2024-09-22 22:17:30|5698.15|5697.45|5697.78|5697.08|5698.28|5697.58|5697.78|5697.08|6
1727043460000|2024-09-22 22:17:40|5697.9|5697.2|5697.78|5697.08|5698.03|5697.33|5697.78|5697.08|1
1727043480000|2024-09-22 22:18:00|5697.9|5697.2|5698.03|5697.33|5698.03|5697.33|5697.78|5697.08|4
1727043490000|2024-09-22 22:18:10|||||||||4
1727043500000|2024-09-22 22:18:20|5697.78|5697.08|5698.03|5697.33|5698.03|5697.33|5697.78|5697.08|4
1727043510000|2024-09-22 22:18:30|5698.28|5697.58|5698.28|5697.58|5698.28|5697.58|5698.28|5697.58|9
1727043520000|2024-09-22 22:18:40|5698.03|5697.33|5698.28|5697.58|5698.28|5697.58|5698.03|5697.33|6
1727043530000|2024-09-22 22:18:50|5698.03|5697.33|5698.03|5697.33|5698.03|5697.33|5698.03|5697.33|10
1727043540000|2024-09-22 22:19:00|5698.28|5697.58|5698.28|5697.58|5698.28|5697.58|5698.28|5697.58|3
1727043550000|2024-09-22 22:19:10|||||||||24
1727043560000|2024-09-22 22:19:20|5698.4|5697.7|5698.03|5697.33|5698.4|5697.7|5698.03|5697.33|9
1727043580000|2024-09-22 22:19:40|||||||||2
1727043590000|2024-09-22 22:19:50|||||||||1
1727043600000|2024-09-22 22:20:00|5698.28|5697.58|5698.53|5697.83|5698.53|5697.83|5698.28|5697.58|17
1727043620000|2024-09-22 22:20:20|||||||||3
1727043630000|2024-09-22 22:20:30|5698.78|5698.08|5698.78|5698.08|5699.03|5698.33|5698.78|5698.08|44
1727043640000|2024-09-22 22:20:40|5699.03|5698.33|5699.03|5698.33|5699.03|5698.33|5698.78|5698.08|22
1727043650000|2024-09-22 22:20:50|5698.78|5698.08|5698.53|5697.83|5698.78|5698.08|5698.53|5697.83|15
1727043660000|2024-09-22 22:21:00|5698.28|5697.58|5698.53|5697.83|5698.53|5697.83|5698.28|5697.58|16
1727043680000|2024-09-22 22:21:20|5698.78|5698.08|5699.03|5698.33|5699.03|5698.33|5698.78|5698.08|12
1727043690000|2024-09-22 22:21:30|5698.9|5698.2|5699.28|5698.58|5699.28|5698.58|5698.9|5698.2|37
1727043700000|2024-09-22 22:21:40|5699.4|5698.7|5699.03|5698.33|5699.53|5698.83|5699.03|5698.33|26
1727043710000|2024-09-22 22:21:50|5698.78|5698.08|5698.78|5698.08|5698.78|5698.08|5698.78|5698.08|9
1727043720000|2024-09-22 22:22:00|5699.03|5698.33|5699.03|5698.33|5699.03|5698.33|5699.03|5698.33|17
1727043740000|2024-09-22 22:22:20|||||||||2
1727043760000|2024-09-22 22:22:40|5699.15|5698.45|5699.28|5698.58|5699.28|5698.58|5699.03|5698.33|21
1727043770000|2024-09-22 22:22:50|5699.15|5698.45|5699.28|5698.58|5699.53|5698.83|5699.15|5698.45|19
1727043780000|2024-09-22 22:23:00|5699.53|5698.83|5699.53|5698.83|5699.53|5698.83|5699.53|5698.83|15
1727043790000|2024-09-22 22:23:10|5699.65|5698.95|5699.65|5698.95|5699.78|5699.08|5699.53|5698.83|22
1727043800000|2024-09-22 22:23:20|5699.78|5699.08|5699.78|5699.08|5699.78|5699.08|5699.53|5698.83|17
1727043810000|2024-09-22 22:23:30|5700.03|5699.33|5700.03|5699.33|5700.03|5699.33|5700.03|5699.33|35
1727043820000|2024-09-22 22:23:40|5700.28|5699.58|5700.28|5699.58|5700.28|5699.58|5700.15|5699.45|23
1727043830000|2024-09-22 22:23:50|5699.9|5699.2|5700.28|5699.58|5700.28|5699.58|5699.9|5699.2|97
1727043840000|2024-09-22 22:24:00|5700.53|5699.83|5700.53|5699.83|5700.53|5699.83|5700.53|5699.83|129
1727043850000|2024-09-22 22:24:10|5700.4|5699.7|5700.53|5699.83|5700.53|5699.83|5700.4|5699.7|15
1727043860000|2024-09-22 22:24:20|||||||||1
1727043870000|2024-09-22 22:24:30|5700.78|5700.08|5700.78|5700.08|5700.78|5700.08|5700.78|5700.08|36
1727043880000|2024-09-22 22:24:40|5701.03|5700.33|5701.15|5700.45|5701.28|5700.58|5701.03|5700.33|58
1727043890000|2024-09-22 22:24:50|5701.28|5700.58|5701.53|5700.83|5701.78|5701.08|5701.28|5700.58|81
1727043900000|2024-09-22 22:25:00|5701.65|5700.95|5701.53|5700.83|5701.78|5701.08|5701.53|5700.83|15
1727043910000|2024-09-22 22:25:10|||||||||6
1727043920000|2024-09-22 22:25:20|5701.4|5700.7|5701.4|5700.7|5701.4|5700.7|5701.4|5700.7|8
1727043930000|2024-09-22 22:25:30|5701.28|5700.58|5701.28|5700.58|5701.53|5700.83|5701.28|5700.58|23
1727043940000|2024-09-22 22:25:40|5701.4|5700.7|5701.53|5700.83|5701.53|5700.83|5701.4|5700.7|13
1727043950000|2024-09-22 22:25:50|5701.78|5701.08|5702.03|5701.33|5702.03|5701.33|5701.65|5700.95|27
1727043960000|2024-09-22 22:26:00|5702.15|5701.45|5701.78|5701.08|5702.28|5701.58|5701.78|5701.08|51
1727043970000|2024-09-22 22:26:10|5701.65|5700.95|5701.9|5701.2|5701.9|5701.2|5701.53|5700.83|29
1727043980000|2024-09-22 22:26:20|5702.03|5701.33|5702.28|5701.58|5702.28|5701.58|5702.03|5701.33|14
1727043990000|2024-09-22 22:26:30|5702.53|5701.83|5703.03|5702.33|5703.65|5702.95|5702.53|5701.83|195
1727044000000|2024-09-22 22:26:40|5702.78|5702.08|5702.78|5702.08|5703.03|5702.33|5702.78|5702.08|25
1727044010000|2024-09-22 22:26:50|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|5702.28|5701.58|32
1727044020000|2024-09-22 22:27:00|||||||||5
1727044030000|2024-09-22 22:27:10|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|10
1727044040000|2024-09-22 22:27:20|5702.53|5701.83|5702.78|5702.08|5702.78|5702.08|5702.53|5701.83|17
1727044050000|2024-09-22 22:27:30|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|15
1727044060000|2024-09-22 22:27:40|5702.78|5702.08|5703.03|5702.33|5703.03|5702.33|5702.78|5702.08|17
1727044070000|2024-09-22 22:27:50|5702.9|5702.2|5703.53|5702.83|5703.53|5702.83|5702.9|5702.2|55
1727044080000|2024-09-22 22:28:00|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|39
1727044090000|2024-09-22 22:28:10|5702.78|5702.08|5703.03|5702.33|5703.03|5702.33|5702.78|5702.08|18
1727044100000|2024-09-22 22:28:20|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|4
1727044110000|2024-09-22 22:28:30|5702.53|5701.83|5702.78|5702.08|5702.78|5702.08|5702.53|5701.83|8
1727044120000|2024-09-22 22:28:40|5702.65|5701.95|5702.53|5701.83|5702.65|5701.95|5702.53|5701.83|10
1727044130000|2024-09-22 22:28:50|5702.28|5701.58|5702.28|5701.58|5702.4|5701.7|5702.03|5701.33|54
1727044140000|2024-09-22 22:29:00|5702.53|5701.83|5702.78|5702.08|5703.03|5702.33|5702.53|5701.83|54
1727044150000|2024-09-22 22:29:10|5702.65|5701.95|5702.78|5702.08|5702.78|5702.08|5702.65|5701.95|10
1727044170000|2024-09-22 22:29:30|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|3
1727044180000|2024-09-22 22:29:40|||||||||3
1727044190000|2024-09-22 22:29:50|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|7
1727044200000|2024-09-22 22:30:00|5702.9|5702.2|5702.78|5702.08|5703.03|5702.33|5702.78|5702.08|9
1727044210000|2024-09-22 22:30:10|5702.9|5702.2|5702.78|5702.08|5702.9|5702.2|5702.78|5702.08|9
1727044230000|2024-09-22 22:30:30|||||||||5
1727044240000|2024-09-22 22:30:40|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|7
1727044250000|2024-09-22 22:30:50|||||||||5
1727044260000|2024-09-22 22:31:00|5703.28|5702.58|5703.03|5702.33|5703.28|5702.58|5703.03|5702.33|13
1727044270000|2024-09-22 22:31:10|5702.78|5702.08|5702.65|5701.95|5702.78|5702.08|5702.65|5701.95|11
1727044280000|2024-09-22 22:31:20|5702.53|5701.83|5702.65|5701.95|5702.78|5702.08|5702.53|5701.83|2
1727044290000|2024-09-22 22:31:30|5702.78|5702.08|5702.9|5702.2|5703.03|5702.33|5702.78|5702.08|6
1727044300000|2024-09-22 22:31:40|5702.78|5702.08|5703.03|5702.33|5703.15|5702.45|5702.78|5702.08|14
1727044310000|2024-09-22 22:31:50|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|4
1727044330000|2024-09-22 22:32:10|5702.65|5701.95|5702.78|5702.08|5702.78|5702.08|5702.65|5701.95|3
1727044350000|2024-09-22 22:32:30|5702.65|5701.95|5702.65|5701.95|5702.65|5701.95|5702.65|5701.95|2
1727044360000|2024-09-22 22:32:40|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|5702.28|5701.58|4
1727044370000|2024-09-22 22:32:50|5702.4|5701.7|5702.28|5701.58|5702.4|5701.7|5702.28|5701.58|5
1727044380000|2024-09-22 22:33:00|5702.03|5701.33|5702.53|5701.83|5702.53|5701.83|5702.03|5701.33|45
1727044390000|2024-09-22 22:33:10|5702.65|5701.95|5702.78|5702.08|5702.78|5702.08|5702.53|5701.83|2
1727044410000|2024-09-22 22:33:30|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|10
1727044420000|2024-09-22 22:33:40|||||||||3
1727044430000|2024-09-22 22:33:50|5703.28|5702.58|5702.78|5702.08|5703.28|5702.58|5702.78|5702.08|12
1727044440000|2024-09-22 22:34:00|5702.9|5702.2|5703.28|5702.58|5703.28|5702.58|5702.9|5702.2|3
1727044450000|2024-09-22 22:34:10|5703.53|5702.83|5703.4|5702.7|5703.53|5702.83|5703.28|5702.58|14
1727044460000|2024-09-22 22:34:20|5703.53|5702.83|5703.53|5702.83|5703.53|5702.83|5703.53|5702.83|7
1727044470000|2024-09-22 22:34:30|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|3
1727044480000|2024-09-22 22:34:40|5703.4|5702.7|5703.28|5702.58|5703.4|5702.7|5703.28|5702.58|7
1727044490000|2024-09-22 22:34:50|5703.4|5702.7|5703.28|5702.58|5703.4|5702.7|5703.28|5702.58|2
1727044500000|2024-09-22 22:35:00|5703.4|5702.7|5703.53|5702.83|5703.53|5702.83|5703.28|5702.58|7
1727044510000|2024-09-22 22:35:10|||||||||6
1727044520000|2024-09-22 22:35:20|5703.78|5703.08|5703.53|5702.83|5703.78|5703.08|5703.53|5702.83|12
1727044530000|2024-09-22 22:35:30|5703.65|5702.95|5703.53|5702.83|5703.65|5702.95|5703.53|5702.83|6
1727044540000|2024-09-22 22:35:40|5703.78|5703.08|5703.53|5702.83|5703.78|5703.08|5703.53|5702.83|7
1727044550000|2024-09-22 22:35:50|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|9
1727044560000|2024-09-22 22:36:00|||||||||1
1727044580000|2024-09-22 22:36:20|||||||||22
1727044590000|2024-09-22 22:36:30|5703.53|5702.83|5703.53|5702.83|5703.65|5702.95|5703.53|5702.83|5
1727044600000|2024-09-22 22:36:40|||||||||1
1727044610000|2024-09-22 22:36:50|5703.4|5702.7|5703.53|5702.83|5703.53|5702.83|5703.4|5702.7|7
1727044620000|2024-09-22 22:37:00|5703.28|5702.58|5703.53|5702.83|5703.53|5702.83|5703.28|5702.58|75
1727044650000|2024-09-22 22:37:30|||||||||1
1727044660000|2024-09-22 22:37:40|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|113
1727044670000|2024-09-22 22:37:50|5703.53|5702.83|5703.53|5702.83|5703.53|5702.83|5703.53|5702.83|8
1727044680000|2024-09-22 22:38:00|5703.28|5702.58|5703.28|5702.58|5703.4|5702.7|5703.28|5702.58|69
1727044710000|2024-09-22 22:38:30|||||||||1
1727044720000|2024-09-22 22:38:40|5703.15|5702.45|5703.03|5702.33|5703.15|5702.45|5703.03|5702.33|9
1727044730000|2024-09-22 22:38:50|||||||||5
1727044740000|2024-09-22 22:39:00|5702.78|5702.08|5703.03|5702.33|5703.03|5702.33|5702.78|5702.08|29
1727044750000|2024-09-22 22:39:10|||||||||1
1727044770000|2024-09-22 22:39:30|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|8
1727044810000|2024-09-22 22:40:10|||||||||2
1727044820000|2024-09-22 22:40:20|||||||||1
1727044830000|2024-09-22 22:40:30|5703.53|5702.83|5703.78|5703.08|5703.78|5703.08|5703.53|5702.83|55
1727044840000|2024-09-22 22:40:40|5704.03|5703.33|5704.03|5703.33|5704.03|5703.33|5704.03|5703.33|5
1727044850000|2024-09-22 22:40:50|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|17
1727044860000|2024-09-22 22:41:00|||||||||3
1727044870000|2024-09-22 22:41:10|5703.65|5702.95|5703.78|5703.08|5703.78|5703.08|5703.65|5702.95|4
1727044880000|2024-09-22 22:41:20|5704.03|5703.33|5704.03|5703.33|5704.03|5703.33|5703.78|5703.08|18
1727044890000|2024-09-22 22:41:30|5703.9|5703.2|5704.03|5703.33|5704.03|5703.33|5703.9|5703.2|1
1727044900000|2024-09-22 22:41:40|||||||||3
1727044920000|2024-09-22 22:42:00|5704.28|5703.58|5704.53|5703.83|5704.53|5703.83|5704.28|5703.58|43
1727044930000|2024-09-22 22:42:10|5704.28|5703.58|5704.03|5703.33|5704.28|5703.58|5704.03|5703.33|10
1727044940000|2024-09-22 22:42:20|||||||||25
1727044960000|2024-09-22 22:42:40|5703.53|5702.83|5703.53|5702.83|5703.53|5702.83|5703.28|5702.58|30
1727044970000|2024-09-22 22:42:50|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|20
1727044980000|2024-09-22 22:43:00|5703.53|5702.83|5703.78|5703.08|5703.78|5703.08|5703.53|5702.83|52
1727044990000|2024-09-22 22:43:10|5704.03|5703.33|5703.78|5703.08|5704.03|5703.33|5703.78|5703.08|14
1727045000000|2024-09-22 22:43:20|5704.03|5703.33|5704.03|5703.33|5704.03|5703.33|5703.78|5703.08|10
1727045020000|2024-09-22 22:43:40|5703.9|5703.2|5704.03|5703.33|5704.03|5703.33|5703.78|5703.08|6
1727045040000|2024-09-22 22:44:00|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|38
1727045050000|2024-09-22 22:44:10|5704.15|5703.45|5704.28|5703.58|5704.28|5703.58|5704.15|5703.45|12
1727045060000|2024-09-22 22:44:20|5704.03|5703.33|5704.03|5703.33|5704.03|5703.33|5704.03|5703.33|6
1727045070000|2024-09-22 22:44:30|||||||||2
1727045080000|2024-09-22 22:44:40|5703.78|5703.08|5704.03|5703.33|5704.03|5703.33|5703.78|5703.08|13
1727045090000|2024-09-22 22:44:50|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|3
1727045100000|2024-09-22 22:45:00|||||||||15
1727045110000|2024-09-22 22:45:10|5704.03|5703.33|5703.78|5703.08|5704.03|5703.33|5703.78|5703.08|18
1727045120000|2024-09-22 22:45:20|||||||||14
1727045140000|2024-09-22 22:45:40|5703.53|5702.83|5703.65|5702.95|5703.65|5702.95|5703.53|5702.83|18
1727045150000|2024-09-22 22:45:50|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|2
1727045160000|2024-09-22 22:46:00|||||||||1
1727045170000|2024-09-22 22:46:10|5703.9|5703.2|5704.03|5703.33|5704.03|5703.33|5703.78|5703.08|16
1727045190000|2024-09-22 22:46:30|||||||||16
1727045200000|2024-09-22 22:46:40|||||||||2
1727045230000|2024-09-22 22:47:10|||||||||5
1727045250000|2024-09-22 22:47:30|5704.28|5703.58|5704.53|5703.83|5704.53|5703.83|5704.28|5703.58|17
1727045260000|2024-09-22 22:47:40|5704.4|5703.7|5704.28|5703.58|5704.53|5703.83|5704.28|5703.58|8
1727045270000|2024-09-22 22:47:50|||||||||1
1727045280000|2024-09-22 22:48:00|5704.4|5703.7|5704.53|5703.83|5704.53|5703.83|5704.28|5703.58|8
1727045290000|2024-09-22 22:48:10|||||||||1
1727045310000|2024-09-22 22:48:30|||||||||4
1727045320000|2024-09-22 22:48:40|||||||||4
1727045350000|2024-09-22 22:49:10|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|7
1727045360000|2024-09-22 22:49:20|5704.03|5703.33|5704.03|5703.33|5704.15|5703.45|5704.03|5703.33|11
1727045370000|2024-09-22 22:49:30|5704.28|5703.58|5704.53|5703.83|5704.53|5703.83|5704.28|5703.58|25
1727045380000|2024-09-22 22:49:40|5704.28|5703.58|5704.53|5703.83|5704.53|5703.83|5704.28|5703.58|4
1727045390000|2024-09-22 22:49:50|5704.4|5703.7|5704.4|5703.7|5704.4|5703.7|5704.4|5703.7|3
1727045400000|2024-09-22 22:50:00|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|0
1727045440000|2024-09-22 22:50:40|5704.53|5703.83|5704.53|5703.83|5704.78|5704.08|5704.53|5703.83|33
1727045450000|2024-09-22 22:50:50|5704.65|5703.95|5704.53|5703.83|5704.78|5704.08|5704.53|5703.83|11
1727045460000|2024-09-22 22:51:00|5704.65|5703.95|5704.78|5704.08|5704.78|5704.08|5704.53|5703.83|20
1727045470000|2024-09-22 22:51:10|5704.65|5703.95|5704.78|5704.08|5704.78|5704.08|5704.53|5703.83|17
1727045480000|2024-09-22 22:51:20|5704.65|5703.95|5704.78|5704.08|5704.78|5704.08|5704.65|5703.95|0
1727045500000|2024-09-22 22:51:40|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|13
1727045510000|2024-09-22 22:51:50|5704.03|5703.33|5704.03|5703.33|5704.03|5703.33|5704.03|5703.33|62
1727045520000|2024-09-22 22:52:00|5704.28|5703.58|5704.03|5703.33|5704.28|5703.58|5704.03|5703.33|10
1727045530000|2024-09-22 22:52:10|5703.78|5703.08|5703.9|5703.2|5704.03|5703.33|5703.78|5703.08|8
1727045540000|2024-09-22 22:52:20|5704.03|5703.33|5704.28|5703.58|5704.28|5703.58|5703.9|5703.2|31
1727045550000|2024-09-22 22:52:30|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|5704.28|5703.58|8
1727045560000|2024-09-22 22:52:40|5704.78|5704.08|5704.78|5704.08|5704.78|5704.08|5704.78|5704.08|15
1727045570000|2024-09-22 22:52:50|5704.65|5703.95|5704.78|5704.08|5704.78|5704.08|5704.65|5703.95|8
1727045580000|2024-09-22 22:53:00|||||||||6
1727045600000|2024-09-22 22:53:20|5704.9|5704.2|5704.78|5704.08|5704.9|5704.2|5704.78|5704.08|9
1727045610000|2024-09-22 22:53:30|5704.53|5703.83|5704.28|5703.58|5704.53|5703.83|5704.28|5703.58|35
1727045620000|2024-09-22 22:53:40|5704.03|5703.33|5704.28|5703.58|5704.28|5703.58|5704.03|5703.33|13
1727045630000|2024-09-22 22:53:50|5704.53|5703.83|5704.4|5703.7|5704.53|5703.83|5704.4|5703.7|18
1727045640000|2024-09-22 22:54:00|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|1
1727045650000|2024-09-22 22:54:10|5704.78|5704.08|5704.53|5703.83|5704.78|5704.08|5704.53|5703.83|38
1727045680000|2024-09-22 22:54:40|5704.4|5703.7|5704.03|5703.33|5704.4|5703.7|5704.03|5703.33|17
1727045710000|2024-09-22 22:55:10|5703.78|5703.08|5704.03|5703.33|5704.03|5703.33|5703.78|5703.08|8
1727045720000|2024-09-22 22:55:20|5703.9|5703.2|5703.9|5703.2|5703.9|5703.2|5703.9|5703.2|10
1727045730000|2024-09-22 22:55:30|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|0
1727045750000|2024-09-22 22:55:50|5704.03|5703.33|5704.03|5703.33|5704.03|5703.33|5704.03|5703.33|7
1727045760000|2024-09-22 22:56:00|||||||||8
1727045770000|2024-09-22 22:56:10|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|7
1727045780000|2024-09-22 22:56:20|||||||||1
1727045800000|2024-09-22 22:56:40|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|7
1727045820000|2024-09-22 22:57:00|5702.28|5701.58|5702.78|5702.08|5702.78|5702.08|5702.28|5701.58|479
1727045830000|2024-09-22 22:57:10|5702.9|5702.2|5703.28|5702.58|5703.53|5702.83|5702.9|5702.2|68
1727045840000|2024-09-22 22:57:20|5703.53|5702.83|5703.53|5702.83|5703.53|5702.83|5703.53|5702.83|10
1727045850000|2024-09-22 22:57:30|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|2
1727045860000|2024-09-22 22:57:40|||||||||6
1727045870000|2024-09-22 22:57:50|5704.03|5703.33|5704.28|5703.58|5704.4|5703.7|5704.03|5703.33|21
1727045880000|2024-09-22 22:58:00|5704.4|5703.7|5704.53|5703.83|5704.53|5703.83|5704.4|5703.7|23
1727045890000|2024-09-22 22:58:10|||||||||24
1727045900000|2024-09-22 22:58:20|5704.78|5704.08|5704.53|5703.83|5704.78|5704.08|5704.53|5703.83|24
1727045910000|2024-09-22 22:58:30|5704.4|5703.7|5704.53|5703.83|5704.53|5703.83|5704.4|5703.7|5
1727045920000|2024-09-22 22:58:40|||||||||2
1727045930000|2024-09-22 22:58:50|5704.65|5703.95|5704.78|5704.08|5704.78|5704.08|5704.53|5703.83|4
1727045940000|2024-09-22 22:59:00|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|4
1727045950000|2024-09-22 22:59:10|5704.28|5703.58|5704.28|5703.58|5704.4|5703.7|5704.28|5703.58|4
1727045960000|2024-09-22 22:59:20|5704.15|5703.45|5704.03|5703.33|5704.15|5703.45|5704.03|5703.33|7
1727045970000|2024-09-22 22:59:30|||||||||12
1727045980000|2024-09-22 22:59:40|||||||||3
1727046000000|2024-09-22 23:00:00|5703.9|5703.2|5703.78|5703.08|5704.28|5703.58|5703.53|5702.83|50
1727046010000|2024-09-22 23:00:10|||||||||3
1727046020000|2024-09-22 23:00:20|5703.53|5702.83|5703.53|5702.83|5703.78|5703.08|5703.53|5702.83|21
1727046030000|2024-09-22 23:00:30|||||||||16
1727046040000|2024-09-22 23:00:40|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|23
1727046050000|2024-09-22 23:00:50|||||||||1
1727046060000|2024-09-22 23:01:00|5704.03|5703.33|5704.28|5703.58|5704.28|5703.58|5704.03|5703.33|18
1727046070000|2024-09-22 23:01:10|5704.15|5703.45|5704.03|5703.33|5704.15|5703.45|5704.03|5703.33|2
1727046080000|2024-09-22 23:01:20|5704.15|5703.45|5704.28|5703.58|5704.28|5703.58|5704.15|5703.45|1
1727046090000|2024-09-22 23:01:30|5704.53|5703.83|5704.53|5703.83|5704.78|5704.08|5704.53|5703.83|18
1727046100000|2024-09-22 23:01:40|5704.4|5703.7|5704.53|5703.83|5704.53|5703.83|5704.4|5703.7|10
1727046110000|2024-09-22 23:01:50|||||||||4
1727046120000|2024-09-22 23:02:00|5704.78|5704.08|5704.53|5703.83|5704.78|5704.08|5704.53|5703.83|8
1727046130000|2024-09-22 23:02:10|5704.4|5703.7|5704.53|5703.83|5704.53|5703.83|5704.4|5703.7|5
1727046140000|2024-09-22 23:02:20|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|2
1727046160000|2024-09-22 23:02:40|||||||||3
1727046170000|2024-09-22 23:02:50|||||||||4
1727046180000|2024-09-22 23:03:00|5704.03|5703.33|5704.53|5703.83|5704.53|5703.83|5704.03|5703.33|16
1727046190000|2024-09-22 23:03:10|5704.4|5703.7|5704.53|5703.83|5704.53|5703.83|5704.28|5703.58|6
1727046200000|2024-09-22 23:03:20|5704.28|5703.58|5704.28|5703.58|5704.4|5703.7|5704.28|5703.58|5
1727046220000|2024-09-22 23:03:40|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|2
1727046230000|2024-09-22 23:03:50|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|5704.03|5703.33|15
1727046240000|2024-09-22 23:04:00|5704.03|5703.33|5704.15|5703.45|5704.15|5703.45|5704.03|5703.33|21
1727046250000|2024-09-22 23:04:10|5704.03|5703.33|5703.78|5703.08|5704.03|5703.33|5703.78|5703.08|9
1727046260000|2024-09-22 23:04:20|5703.53|5702.83|5703.03|5702.33|5703.53|5702.83|5703.03|5702.33|31
1727046270000|2024-09-22 23:04:30|5702.78|5702.08|5702.78|5702.08|5703.03|5702.33|5702.53|5701.83|105
1727046280000|2024-09-22 23:04:40|5703.03|5702.33|5702.78|5702.08|5703.03|5702.33|5702.78|5702.08|19
1727046290000|2024-09-22 23:04:50|5702.9|5702.2|5702.78|5702.08|5702.9|5702.2|5702.78|5702.08|12
1727046310000|2024-09-22 23:05:10|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|16
1727046320000|2024-09-22 23:05:20|5702.28|5701.58|5702.28|5701.58|5702.53|5701.83|5702.28|5701.58|31
1727046330000|2024-09-22 23:05:30|5702.4|5701.7|5702.28|5701.58|5702.53|5701.83|5702.28|5701.58|7
1727046340000|2024-09-22 23:05:40|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|6
1727046350000|2024-09-22 23:05:50|5702.4|5701.7|5702.53|5701.83|5702.53|5701.83|5702.4|5701.7|5
1727046360000|2024-09-22 23:06:00|5702.65|5701.95|5702.78|5702.08|5702.78|5702.08|5702.65|5701.95|5
1727046370000|2024-09-22 23:06:10|5703.03|5702.33|5702.78|5702.08|5703.03|5702.33|5702.78|5702.08|15
1727046380000|2024-09-22 23:06:20|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|8
1727046390000|2024-09-22 23:06:30|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|6
1727046400000|2024-09-22 23:06:40|||||||||4
1727046410000|2024-09-22 23:06:50|5703.4|5702.7|5703.53|5702.83|5703.53|5702.83|5703.4|5702.7|11
1727046420000|2024-09-22 23:07:00|5703.78|5703.08|5704.03|5703.33|5704.03|5703.33|5703.78|5703.08|22
1727046430000|2024-09-22 23:07:10|||||||||1
1727046440000|2024-09-22 23:07:20|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|10
1727046450000|2024-09-22 23:07:30|5703.53|5702.83|5703.53|5702.83|5703.53|5702.83|5703.53|5702.83|48
1727046460000|2024-09-22 23:07:40|5703.78|5703.08|5704.28|5703.58|5704.28|5703.58|5703.78|5703.08|39
1727046470000|2024-09-22 23:07:50|5704.03|5703.33|5704.28|5703.58|5704.28|5703.58|5704.03|5703.33|14
1727046480000|2024-09-22 23:08:00|5704.4|5703.7|5704.28|5703.58|5704.4|5703.7|5704.28|5703.58|14
1727046490000|2024-09-22 23:08:10|5704.03|5703.33|5704.03|5703.33|5704.28|5703.58|5704.03|5703.33|17
1727046510000|2024-09-22 23:08:30|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|3
1727046520000|2024-09-22 23:08:40|||||||||2
1727046530000|2024-09-22 23:08:50|5703.9|5703.2|5703.78|5703.08|5703.9|5703.2|5703.78|5703.08|5
1727046550000|2024-09-22 23:09:10|5703.9|5703.2|5703.78|5703.08|5703.9|5703.2|5703.78|5703.08|6
1727046560000|2024-09-22 23:09:20|5704.03|5703.33|5704.03|5703.33|5704.03|5703.33|5704.03|5703.33|2
1727046570000|2024-09-22 23:09:30|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|3
1727046580000|2024-09-22 23:09:40|||||||||2
1727046630000|2024-09-22 23:10:30|5703.53|5702.83|5703.4|5702.7|5703.53|5702.83|5703.4|5702.7|68
1727046640000|2024-09-22 23:10:40|5703.53|5702.83|5703.28|5702.58|5703.53|5702.83|5703.28|5702.58|4
1727046650000|2024-09-22 23:10:50|5703.03|5702.33|5703.28|5702.58|5703.28|5702.58|5703.03|5702.33|25
1727046660000|2024-09-22 23:11:00|5703.15|5702.45|5702.53|5701.83|5703.15|5702.45|5702.53|5701.83|20
1727046670000|2024-09-22 23:11:10|5702.4|5701.7|5702.03|5701.33|5702.53|5701.83|5701.78|5701.08|28
1727046680000|2024-09-22 23:11:20|5702.15|5701.45|5702.03|5701.33|5702.15|5701.45|5702.03|5701.33|17
1727046690000|2024-09-22 23:11:30|5702.15|5701.45|5702.28|5701.58|5702.28|5701.58|5702.03|5701.33|7
1727046700000|2024-09-22 23:11:40|5702.03|5701.33|5702.03|5701.33|5702.28|5701.58|5702.03|5701.33|14
1727046720000|2024-09-22 23:12:00|5702.15|5701.45|5702.03|5701.33|5702.15|5701.45|5702.03|5701.33|6
1727046730000|2024-09-22 23:12:10|||||||||2
1727046740000|2024-09-22 23:12:20|5702.28|5701.58|5702.28|5701.58|5702.28|5701.58|5702.03|5701.33|7
1727046750000|2024-09-22 23:12:30|||||||||1
1727046760000|2024-09-22 23:12:40|5702.03|5701.33|5702.28|5701.58|5702.28|5701.58|5702.03|5701.33|19
1727046770000|2024-09-22 23:12:50|5702.03|5701.33|5701.78|5701.08|5702.03|5701.33|5701.78|5701.08|16
1727046780000|2024-09-22 23:13:00|5702.03|5701.33|5702.28|5701.58|5702.28|5701.58|5702.03|5701.33|13
1727046790000|2024-09-22 23:13:10|5702.4|5701.7|5702.4|5701.7|5702.4|5701.7|5702.4|5701.7|3
1727046800000|2024-09-22 23:13:20|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|2
1727046830000|2024-09-22 23:13:50|5702.28|5701.58|5702.28|5701.58|5702.28|5701.58|5702.28|5701.58|12
1727046840000|2024-09-22 23:14:00|5702.53|5701.83|5702.28|5701.58|5702.53|5701.83|5702.28|5701.58|19
1727046850000|2024-09-22 23:14:10|||||||||2
1727046860000|2024-09-22 23:14:20|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|5
1727046870000|2024-09-22 23:14:30|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|13
1727046880000|2024-09-22 23:14:40|||||||||6
1727046890000|2024-09-22 23:14:50|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|3
1727046900000|2024-09-22 23:15:00|||||||||3
1727046910000|2024-09-22 23:15:10|5702.53|5701.83|5702.53|5701.83|5702.78|5702.08|5702.53|5701.83|24
1727046920000|2024-09-22 23:15:20|5702.65|5701.95|5702.53|5701.83|5702.65|5701.95|5702.53|5701.83|2
1727046930000|2024-09-22 23:15:30|5702.28|5701.58|5702.28|5701.58|5702.28|5701.58|5702.28|5701.58|5
1727046940000|2024-09-22 23:15:40|5702.15|5701.45|5702.28|5701.58|5702.28|5701.58|5702.15|5701.45|0
1727046950000|2024-09-22 23:15:50|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|1
1727046960000|2024-09-22 23:16:00|5702.65|5701.95|5702.65|5701.95|5702.65|5701.95|5702.53|5701.83|1
1727046970000|2024-09-22 23:16:10|5702.78|5702.08|5702.65|5701.95|5702.78|5702.08|5702.65|5701.95|0
1727046980000|2024-09-22 23:16:20|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|1
1727046990000|2024-09-22 23:16:30|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|2
1727047000000|2024-09-22 23:16:40|||||||||1
1727047010000|2024-09-22 23:16:50|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|3
1727047020000|2024-09-22 23:17:00|5702.53|5701.83|5702.78|5702.08|5702.78|5702.08|5702.53|5701.83|4
1727047030000|2024-09-22 23:17:10|5702.65|5701.95|5702.65|5701.95|5702.65|5701.95|5702.65|5701.95|0
1727047040000|2024-09-22 23:17:20|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|0
1727047050000|2024-09-22 23:17:30|||||||||1
1727047080000|2024-09-22 23:18:00|5702.65|5701.95|5702.9|5702.2|5703.03|5702.33|5702.65|5701.95|8
1727047090000|2024-09-22 23:18:10|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|5702.78|5702.08|2
1727047100000|2024-09-22 23:18:20|5702.9|5702.2|5703.03|5702.33|5703.03|5702.33|5702.9|5702.2|1
1727047110000|2024-09-22 23:18:30|5702.9|5702.2|5703.03|5702.33|5703.03|5702.33|5702.9|5702.2|0
1727047120000|2024-09-22 23:18:40|||||||||5
1727047130000|2024-09-22 23:18:50|||||||||2
1727047140000|2024-09-22 23:19:00|5702.78|5702.08|5703.03|5702.33|5703.03|5702.33|5702.78|5702.08|9
1727047160000|2024-09-22 23:19:20|||||||||1
1727047180000|2024-09-22 23:19:40|5703.15|5702.45|5703.15|5702.45|5703.15|5702.45|5703.03|5702.33|5
1727047190000|2024-09-22 23:19:50|5703.28|5702.58|5703.03|5702.33|5703.28|5702.58|5703.03|5702.33|4
1727047220000|2024-09-22 23:20:20|||||||||2
1727047240000|2024-09-22 23:20:40|5702.78|5702.08|5703.03|5702.33|5703.03|5702.33|5702.78|5702.08|10
1727047250000|2024-09-22 23:20:50|5702.9|5702.2|5703.03|5702.33|5703.03|5702.33|5702.9|5702.2|3
1727047260000|2024-09-22 23:21:00|5702.9|5702.2|5702.78|5702.08|5702.9|5702.2|5702.78|5702.08|2
1727047270000|2024-09-22 23:21:10|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|2
1727047330000|2024-09-22 23:22:10|||||||||7
1727047350000|2024-09-22 23:22:30|5702.78|5702.08|5702.78|5702.08|5702.9|5702.2|5702.78|5702.08|4
1727047360000|2024-09-22 23:22:40|5703.03|5702.33|5702.9|5702.2|5703.03|5702.33|5702.9|5702.2|2
1727047370000|2024-09-22 23:22:50|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|0
1727047420000|2024-09-22 23:23:40|5702.9|5702.2|5702.9|5702.2|5702.9|5702.2|5702.9|5702.2|4
1727047430000|2024-09-22 23:23:50|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|0
1727047440000|2024-09-22 23:24:00|5702.9|5702.2|5703.03|5702.33|5703.03|5702.33|5702.9|5702.2|4
1727047450000|2024-09-22 23:24:10|5702.9|5702.2|5702.78|5702.08|5702.9|5702.2|5702.78|5702.08|0
1727047460000|2024-09-22 23:24:20|||||||||1
1727047480000|2024-09-22 23:24:40|||||||||2
1727047490000|2024-09-22 23:24:50|||||||||4
1727047500000|2024-09-22 23:25:00|||||||||10
1727047510000|2024-09-22 23:25:10|5702.9|5702.2|5703.03|5702.33|5703.03|5702.33|5702.9|5702.2|8
1727047520000|2024-09-22 23:25:20|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|1
1727047530000|2024-09-22 23:25:30|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|6
1727047550000|2024-09-22 23:25:50|5702.9|5702.2|5703.03|5702.33|5703.03|5702.33|5702.9|5702.2|0
1727047560000|2024-09-22 23:26:00|5702.9|5702.2|5702.78|5702.08|5703.03|5702.33|5702.78|5702.08|3
1727047580000|2024-09-22 23:26:20|5702.65|5701.95|5702.78|5702.08|5702.78|5702.08|5702.65|5701.95|0
1727047600000|2024-09-22 23:26:40|5702.65|5701.95|5702.53|5701.83|5702.65|5701.95|5702.53|5701.83|3
1727047630000|2024-09-22 23:27:10|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|10
1727047640000|2024-09-22 23:27:20|||||||||9
1727047660000|2024-09-22 23:27:40|5702.65|5701.95|5702.65|5701.95|5702.65|5701.95|5702.65|5701.95|1
1727047670000|2024-09-22 23:27:50|5702.53|5701.83|5702.65|5701.95|5702.65|5701.95|5702.53|5701.83|7
1727047680000|2024-09-22 23:28:00|5702.53|5701.83|5702.78|5702.08|5702.78|5702.08|5702.53|5701.83|0
1727047710000|2024-09-22 23:28:30|||||||||17
1727047730000|2024-09-22 23:28:50|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|3
1727047790000|2024-09-22 23:29:50|5702.78|5702.08|5703.03|5702.33|5703.03|5702.33|5702.78|5702.08|5
1727047820000|2024-09-22 23:30:20|5703.28|5702.58|5703.03|5702.33|5703.28|5702.58|5703.03|5702.33|16
1727047830000|2024-09-22 23:30:30|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|10
1727047840000|2024-09-22 23:30:40|5703.4|5702.7|5703.53|5702.83|5703.53|5702.83|5703.4|5702.7|7
1727047860000|2024-09-22 23:31:00|5703.65|5702.95|5703.53|5702.83|5703.78|5703.08|5703.53|5702.83|20
1727047880000|2024-09-22 23:31:20|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|5703.03|5702.33|27
1727047890000|2024-09-22 23:31:30|||||||||1
1727047920000|2024-09-22 23:32:00|||||||||3
1727047930000|2024-09-22 23:32:10|5703.4|5702.7|5703.53|5702.83|5703.53|5702.83|5703.4|5702.7|9
1727047950000|2024-09-22 23:32:30|||||||||15
1727047960000|2024-09-22 23:32:40|5703.78|5703.08|5703.9|5703.2|5703.9|5703.2|5703.78|5703.08|41
1727047970000|2024-09-22 23:32:50|5704.03|5703.33|5703.9|5703.2|5704.03|5703.33|5703.78|5703.08|4
1727047980000|2024-09-22 23:33:00|5704.03|5703.33|5704.03|5703.33|5704.03|5703.33|5704.03|5703.33|6
1727047990000|2024-09-22 23:33:10|5703.78|5703.08|5704.03|5703.33|5704.03|5703.33|5703.78|5703.08|13
1727048000000|2024-09-22 23:33:20|5704.15|5703.45|5704.28|5703.58|5704.28|5703.58|5704.03|5703.33|11
1727048010000|2024-09-22 23:33:30|5704.03|5703.33|5704.03|5703.33|5704.03|5703.33|5704.03|5703.33|8
1727048020000|2024-09-22 23:33:40|5704.28|5703.58|5704.03|5703.33|5704.28|5703.58|5704.03|5703.33|9
1727048050000|2024-09-22 23:34:10|5703.9|5703.2|5703.78|5703.08|5703.9|5703.2|5703.78|5703.08|14
1727048080000|2024-09-22 23:34:40|||||||||8
1727048090000|2024-09-22 23:34:50|||||||||6
1727048140000|2024-09-22 23:35:40|5703.9|5703.2|5704.03|5703.33|5704.03|5703.33|5703.9|5703.2|14
1727048150000|2024-09-22 23:35:50|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|1
1727048180000|2024-09-22 23:36:20|5703.9|5703.2|5703.9|5703.2|5703.9|5703.2|5703.9|5703.2|3
1727048190000|2024-09-22 23:36:30|5704.03|5703.33|5703.78|5703.08|5704.03|5703.33|5703.78|5703.08|1
1727048200000|2024-09-22 23:36:40|||||||||2
1727048210000|2024-09-22 23:36:50|5704.03|5703.33|5704.28|5703.58|5704.28|5703.58|5704.03|5703.33|5
1727048280000|2024-09-22 23:38:00|||||||||1
1727048310000|2024-09-22 23:38:30|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|20
1727048320000|2024-09-22 23:38:40|5704.78|5704.08|5705.03|5704.33|5705.03|5704.33|5704.78|5704.08|125
1727048330000|2024-09-22 23:38:50|||||||||6
1727048340000|2024-09-22 23:39:00|5704.78|5704.08|5705.03|5704.33|5705.03|5704.33|5704.78|5704.08|68
1727048350000|2024-09-22 23:39:10|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|30
1727048360000|2024-09-22 23:39:20|5705.53|5704.83|5705.28|5704.58|5705.53|5704.83|5705.28|5704.58|14
1727048370000|2024-09-22 23:39:30|5705.4|5704.7|5705.78|5705.08|5705.78|5705.08|5705.4|5704.7|26
1727048380000|2024-09-22 23:39:40|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|15
1727048390000|2024-09-22 23:39:50|5705.28|5704.58|5705.53|5704.83|5705.53|5704.83|5705.28|5704.58|10
1727048400000|2024-09-22 23:40:00|5705.65|5704.95|5705.53|5704.83|5705.65|5704.95|5705.53|5704.83|10
1727048410000|2024-09-22 23:40:10|||||||||4
1727048420000|2024-09-22 23:40:20|5705.28|5704.58|5705.53|5704.83|5705.53|5704.83|5705.28|5704.58|24
1727048430000|2024-09-22 23:40:30|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|24
1727048440000|2024-09-22 23:40:40|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|6
1727048450000|2024-09-22 23:40:50|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|17
1727048470000|2024-09-22 23:41:10|5705.53|5704.83|5705.4|5704.7|5705.53|5704.83|5705.4|5704.7|12
1727048480000|2024-09-22 23:41:20|5705.53|5704.83|5705.28|5704.58|5705.53|5704.83|5705.28|5704.58|3
1727048490000|2024-09-22 23:41:30|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|10
1727048500000|2024-09-22 23:41:40|5705.28|5704.58|5705.53|5704.83|5705.53|5704.83|5705.28|5704.58|8
1727048510000|2024-09-22 23:41:50|5705.28|5704.58|5705.4|5704.7|5705.4|5704.7|5705.28|5704.58|8
1727048520000|2024-09-22 23:42:00|5705.28|5704.58|5705.28|5704.58|5705.4|5704.7|5705.28|5704.58|2
1727048530000|2024-09-22 23:42:10|||||||||1
1727048540000|2024-09-22 23:42:20|||||||||2
1727048560000|2024-09-22 23:42:40|||||||||3
1727048570000|2024-09-22 23:42:50|||||||||2
1727048580000|2024-09-22 23:43:00|5705.78|5705.08|5706.78|5706.08|5707.03|5706.33|5705.78|5705.08|233
1727048590000|2024-09-22 23:43:10|5707.03|5706.33|5706.78|5706.08|5707.03|5706.33|5706.78|5706.08|28
1727048600000|2024-09-22 23:43:20|5707.03|5706.33|5706.78|5706.08|5707.03|5706.33|5706.78|5706.08|39
1727048610000|2024-09-22 23:43:30|5707.03|5706.33|5706.9|5706.2|5707.03|5706.33|5706.9|5706.2|10
1727048620000|2024-09-22 23:43:40|5706.78|5706.08|5706.78|5706.08|5707.03|5706.33|5706.78|5706.08|12
1727048630000|2024-09-22 23:43:50|5707.28|5706.58|5707.28|5706.58|5707.4|5706.7|5707.28|5706.58|63
1727048640000|2024-09-22 23:44:00|5707.53|5706.83|5707.78|5707.08|5707.78|5707.08|5707.4|5706.7|92
1727048650000|2024-09-22 23:44:10|5707.65|5706.95|5707.53|5706.83|5707.78|5707.08|5707.53|5706.83|24
1727048660000|2024-09-22 23:44:20|5707.78|5707.08|5707.53|5706.83|5707.78|5707.08|5707.53|5706.83|39
1727048670000|2024-09-22 23:44:30|5707.28|5706.58|5707.53|5706.83|5707.53|5706.83|5707.28|5706.58|42
1727048680000|2024-09-22 23:44:40|5707.28|5706.58|5707.28|5706.58|5707.28|5706.58|5707.28|5706.58|7
1727048690000|2024-09-22 23:44:50|5707.53|5706.83|5707.28|5706.58|5707.53|5706.83|5707.28|5706.58|9
1727048700000|2024-09-22 23:45:00|5707.53|5706.83|5707.28|5706.58|5707.53|5706.83|5707.28|5706.58|40
1727048710000|2024-09-22 23:45:10|5707.53|5706.83|5707.78|5707.08|5707.78|5707.08|5707.53|5706.83|24
1727048720000|2024-09-22 23:45:20|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|7
1727048730000|2024-09-22 23:45:30|5707.78|5707.08|5707.78|5707.08|5708.03|5707.33|5707.78|5707.08|55
1727048740000|2024-09-22 23:45:40|||||||||14
1727048750000|2024-09-22 23:45:50|5708.03|5707.33|5707.78|5707.08|5708.03|5707.33|5707.78|5707.08|23
1727048760000|2024-09-22 23:46:00|5707.9|5707.2|5707.9|5707.2|5708.03|5707.33|5707.78|5707.08|22
1727048770000|2024-09-22 23:46:10|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|5707.78|5707.08|8
1727048780000|2024-09-22 23:46:20|||||||||20
1727048790000|2024-09-22 23:46:30|5708.15|5707.45|5708.28|5707.58|5708.28|5707.58|5708.03|5707.33|17
1727048800000|2024-09-22 23:46:40|5708.03|5707.33|5708.03|5707.33|5708.28|5707.58|5708.03|5707.33|10
1727048810000|2024-09-22 23:46:50|5708.15|5707.45|5708.03|5707.33|5708.28|5707.58|5707.9|5707.2|34
1727048820000|2024-09-22 23:47:00|5707.78|5707.08|5708.03|5707.33|5708.03|5707.33|5707.78|5707.08|10
1727048830000|2024-09-22 23:47:10|||||||||7
1727048840000|2024-09-22 23:47:20|5707.9|5707.2|5707.78|5707.08|5707.9|5707.2|5707.78|5707.08|5
1727048850000|2024-09-22 23:47:30|5707.9|5707.2|5707.78|5707.08|5707.9|5707.2|5707.78|5707.08|6
1727048860000|2024-09-22 23:47:40|5707.9|5707.2|5707.78|5707.08|5707.9|5707.2|5707.78|5707.08|11
1727048870000|2024-09-22 23:47:50|5708.03|5707.33|5708.03|5707.33|5708.28|5707.58|5708.03|5707.33|13
1727048880000|2024-09-22 23:48:00|5708.28|5707.58|5708.28|5707.58|5708.53|5707.83|5708.28|5707.58|23
1727048890000|2024-09-22 23:48:10|5708.03|5707.33|5708.28|5707.58|5708.28|5707.58|5708.03|5707.33|22
1727048900000|2024-09-22 23:48:20|5708.53|5707.83|5708.28|5707.58|5708.53|5707.83|5708.28|5707.58|12
1727048910000|2024-09-22 23:48:30|||||||||1
1727048920000|2024-09-22 23:48:40|5708.53|5707.83|5708.28|5707.58|5708.53|5707.83|5708.28|5707.58|14
1727048930000|2024-09-22 23:48:50|||||||||3
1727048940000|2024-09-22 23:49:00|5708.03|5707.33|5708.28|5707.58|5708.28|5707.58|5708.03|5707.33|30
1727048950000|2024-09-22 23:49:10|5708.03|5707.33|5708.28|5707.58|5708.28|5707.58|5708.03|5707.33|11
1727048960000|2024-09-22 23:49:20|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|5
1727048970000|2024-09-22 23:49:30|5708.28|5707.58|5708.4|5707.7|5708.53|5707.83|5708.28|5707.58|21
1727048980000|2024-09-22 23:49:40|5708.28|5707.58|5708.28|5707.58|5708.53|5707.83|5708.28|5707.58|13
1727049000000|2024-09-22 23:50:00|5708.03|5707.33|5707.78|5707.08|5708.28|5707.58|5707.78|5707.08|53
1727049010000|2024-09-22 23:50:10|5707.53|5706.83|5707.78|5707.08|5707.78|5707.08|5707.53|5706.83|27
1727049020000|2024-09-22 23:50:20|||||||||1
1727049030000|2024-09-22 23:50:30|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|40
1727049040000|2024-09-22 23:50:40|5707.78|5707.08|5707.78|5707.08|5707.78|5707.08|5707.78|5707.08|9
1727049070000|2024-09-22 23:51:10|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|16
1727049080000|2024-09-22 23:51:20|||||||||9
1727049090000|2024-09-22 23:51:30|5708.15|5707.45|5708.03|5707.33|5708.28|5707.58|5708.03|5707.33|17
1727049100000|2024-09-22 23:51:40|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|26
1727049120000|2024-09-22 23:52:00|||||||||3
1727049130000|2024-09-22 23:52:10|5708.15|5707.45|5708.28|5707.58|5708.28|5707.58|5708.03|5707.33|23
1727049170000|2024-09-22 23:52:50|||||||||26
1727049180000|2024-09-22 23:53:00|5708.4|5707.7|5708.4|5707.7|5708.53|5707.83|5708.28|5707.58|34
1727049190000|2024-09-22 23:53:10|5708.53|5707.83|5708.28|5707.58|5708.53|5707.83|5708.28|5707.58|6
1727049200000|2024-09-22 23:53:20|||||||||1
1727049230000|2024-09-22 23:53:50|||||||||21
1727049240000|2024-09-22 23:54:00|||||||||12
1727049250000|2024-09-22 23:54:10|5708.53|5707.83|5708.53|5707.83|5708.53|5707.83|5708.53|5707.83|6
1727049260000|2024-09-22 23:54:20|5708.78|5708.08|5708.78|5708.08|5708.78|5708.08|5708.78|5708.08|12
1727049270000|2024-09-22 23:54:30|||||||||1
1727049280000|2024-09-22 23:54:40|||||||||3
1727049290000|2024-09-22 23:54:50|||||||||6
1727049300000|2024-09-22 23:55:00|5708.53|5707.83|5708.53|5707.83|5708.78|5708.08|5708.53|5707.83|49
1727049310000|2024-09-22 23:55:10|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|21
1727049320000|2024-09-22 23:55:20|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|20
1727049330000|2024-09-22 23:55:30|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|12
1727049340000|2024-09-22 23:55:40|||||||||1
1727049350000|2024-09-22 23:55:50|||||||||5
1727049360000|2024-09-22 23:56:00|||||||||1
1727049370000|2024-09-22 23:56:10|||||||||3
1727049380000|2024-09-22 23:56:20|5708.15|5707.45|5708.15|5707.45|5708.15|5707.45|5708.15|5707.45|14
1727049390000|2024-09-22 23:56:30|5708.03|5707.33|5708.03|5707.33|5708.28|5707.58|5708.03|5707.33|5
1727049400000|2024-09-22 23:56:40|5708.28|5707.58|5708.03|5707.33|5708.28|5707.58|5708.03|5707.33|1
1727049410000|2024-09-22 23:56:50|||||||||1
1727049420000|2024-09-22 23:57:00|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|11
1727049430000|2024-09-22 23:57:10|5708.4|5707.7|5708.4|5707.7|5708.53|5707.83|5708.28|5707.58|7
1727049440000|2024-09-22 23:57:20|5708.53|5707.83|5708.28|5707.58|5708.53|5707.83|5708.28|5707.58|2
1727049460000|2024-09-22 23:57:40|||||||||7
1727049470000|2024-09-22 23:57:50|||||||||1
1727049500000|2024-09-22 23:58:20|5708.15|5707.45|5708.15|5707.45|5708.15|5707.45|5708.15|5707.45|19
1727049510000|2024-09-22 23:58:30|5708.28|5707.58|5708.15|5707.45|5708.28|5707.58|5708.03|5707.33|2
1727049520000|2024-09-22 23:58:40|5708.28|5707.58|5708.03|5707.33|5708.28|5707.58|5708.03|5707.33|1
1727049530000|2024-09-22 23:58:50|5708.28|5707.58|5708.03|5707.33|5708.28|5707.58|5708.03|5707.33|4
1727049540000|2024-09-22 23:59:00|5708.15|5707.45|5708.03|5707.33|5708.15|5707.45|5708.03|5707.33|1
1727049560000|2024-09-22 23:59:20|||||||||3
1727049570000|2024-09-22 23:59:30|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|8
1727049580000|2024-09-22 23:59:40|||||||||1
1727049600000|2024-09-23 00:00:00|5708.53|5707.83|5709.53|5708.83|5709.53|5708.83|5708.53|5707.83|106
1727049610000|2024-09-23 00:00:10|5709.78|5709.08|5709.28|5708.58|5710.28|5709.58|5709.28|5708.58|119
1727049620000|2024-09-23 00:00:20|5709.53|5708.83|5709.53|5708.83|5709.53|5708.83|5709.28|5708.58|39
1727049630000|2024-09-23 00:00:30|5709.78|5709.08|5709.53|5708.83|5709.78|5709.08|5709.53|5708.83|26
1727049640000|2024-09-23 00:00:40|||||||||33
1727049650000|2024-09-23 00:00:50|5709.28|5708.58|5709.03|5708.33|5709.28|5708.58|5709.03|5708.33|60
1727049660000|2024-09-23 00:01:00|5709.28|5708.58|5709.03|5708.33|5709.53|5708.83|5709.03|5708.33|41
1727049670000|2024-09-23 00:01:10|5708.78|5708.08|5709.28|5708.58|5709.28|5708.58|5708.78|5708.08|63
1727049680000|2024-09-23 00:01:20|5709.03|5708.33|5709.53|5708.83|5709.53|5708.83|5709.03|5708.33|53
1727049690000|2024-09-23 00:01:30|5709.28|5708.58|5709.53|5708.83|5709.53|5708.83|5709.03|5708.33|69
1727049700000|2024-09-23 00:01:40|5709.03|5708.33|5709.03|5708.33|5709.03|5708.33|5709.03|5708.33|15
1727049710000|2024-09-23 00:01:50|5709.28|5708.58|5709.03|5708.33|5709.28|5708.58|5709.03|5708.33|14
1727049720000|2024-09-23 00:02:00|5709.28|5708.58|5709.03|5708.33|5709.28|5708.58|5709.03|5708.33|21
1727049730000|2024-09-23 00:02:10|5708.78|5708.08|5708.78|5708.08|5708.78|5708.08|5708.78|5708.08|36
1727049740000|2024-09-23 00:02:20|5708.9|5708.2|5709.03|5708.33|5709.03|5708.33|5708.9|5708.2|23
1727049750000|2024-09-23 00:02:30|5709.28|5708.58|5709.53|5708.83|5709.53|5708.83|5709.03|5708.33|65
1727049760000|2024-09-23 00:02:40|5709.28|5708.58|5709.15|5708.45|5709.28|5708.58|5709.03|5708.33|10
1727049770000|2024-09-23 00:02:50|5709.03|5708.33|5709.03|5708.33|5709.03|5708.33|5709.03|5708.33|0
1727049780000|2024-09-23 00:03:00|5709.28|5708.58|5709.03|5708.33|5709.28|5708.58|5708.78|5708.08|39
1727049790000|2024-09-23 00:03:10|||||||||3
1727049800000|2024-09-23 00:03:20|5709.28|5708.58|5709.28|5708.58|5709.28|5708.58|5709.28|5708.58|34
1727049810000|2024-09-23 00:03:30|||||||||2
1727049820000|2024-09-23 00:03:40|||||||||3
1727049830000|2024-09-23 00:03:50|5709.53|5708.83|5709.28|5708.58|5709.53|5708.83|5709.28|5708.58|12
1727049840000|2024-09-23 00:04:00|5709.15|5708.45|5709.15|5708.45|5709.15|5708.45|5709.15|5708.45|33
1727049850000|2024-09-23 00:04:10|5709.03|5708.33|5709.28|5708.58|5709.28|5708.58|5709.03|5708.33|8
1727049880000|2024-09-23 00:04:40|5709.03|5708.33|5708.78|5708.08|5709.03|5708.33|5708.78|5708.08|67
1727049890000|2024-09-23 00:04:50|5709.03|5708.33|5709.03|5708.33|5709.03|5708.33|5709.03|5708.33|13
1727049900000|2024-09-23 00:05:00|5708.78|5708.08|5708.53|5707.83|5708.78|5708.08|5708.53|5707.83|59
1727049910000|2024-09-23 00:05:10|5708.28|5707.58|5708.03|5707.33|5708.28|5707.58|5708.03|5707.33|100
1727049920000|2024-09-23 00:05:20|5708.28|5707.58|5707.78|5707.08|5708.28|5707.58|5707.78|5707.08|67
1727049930000|2024-09-23 00:05:30|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|36
1727049940000|2024-09-23 00:05:40|||||||||4
1727049950000|2024-09-23 00:05:50|5707.78|5707.08|5708.03|5707.33|5708.03|5707.33|5707.78|5707.08|23
1727049960000|2024-09-23 00:06:00|||||||||13
1727049970000|2024-09-23 00:06:10|||||||||6
1727049980000|2024-09-23 00:06:20|5708.15|5707.45|5707.78|5707.08|5708.15|5707.45|5707.78|5707.08|23
1727049990000|2024-09-23 00:06:30|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|22
1727050000000|2024-09-23 00:06:40|5707.78|5707.08|5707.78|5707.08|5707.78|5707.08|5707.78|5707.08|5
1727050010000|2024-09-23 00:06:50|5708.03|5707.33|5707.78|5707.08|5708.03|5707.33|5707.78|5707.08|7
1727050020000|2024-09-23 00:07:00|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|5707.9|5707.2|27
1727050030000|2024-09-23 00:07:10|5707.78|5707.08|5707.78|5707.08|5707.78|5707.08|5707.78|5707.08|14
1727050040000|2024-09-23 00:07:20|||||||||5
1727050050000|2024-09-23 00:07:30|||||||||3
1727050060000|2024-09-23 00:07:40|||||||||9
1727050070000|2024-09-23 00:07:50|||||||||13
1727050080000|2024-09-23 00:08:00|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|5707.78|5707.08|35
1727050090000|2024-09-23 00:08:10|5708.28|5707.58|5708.53|5707.83|5708.53|5707.83|5708.15|5707.45|26
1727050110000|2024-09-23 00:08:30|5708.78|5708.08|5708.78|5708.08|5708.78|5708.08|5708.78|5708.08|6
1727050120000|2024-09-23 00:08:40|5708.53|5707.83|5708.65|5707.95|5708.65|5707.95|5708.53|5707.83|12
1727050130000|2024-09-23 00:08:50|5708.78|5708.08|5708.78|5708.08|5708.78|5708.08|5708.65|5707.95|11
1727050140000|2024-09-23 00:09:00|5708.9|5708.2|5709.03|5708.33|5709.03|5708.33|5708.78|5708.08|13
1727050150000|2024-09-23 00:09:10|5708.9|5708.2|5709.03|5708.33|5709.03|5708.33|5708.78|5708.08|19
1727050160000|2024-09-23 00:09:20|||||||||3
1727050170000|2024-09-23 00:09:30|5708.78|5708.08|5708.53|5707.83|5708.78|5708.08|5708.53|5707.83|16
1727050180000|2024-09-23 00:09:40|||||||||12
1727050190000|2024-09-23 00:09:50|5708.65|5707.95|5708.78|5708.08|5708.78|5708.08|5708.65|5707.95|12
1727050200000|2024-09-23 00:10:00|5708.53|5707.83|5708.53|5707.83|5708.65|5707.95|5708.53|5707.83|10
1727050220000|2024-09-23 00:10:20|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|18
1727050230000|2024-09-23 00:10:30|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|15
1727050240000|2024-09-23 00:10:40|||||||||11
1727050250000|2024-09-23 00:10:50|||||||||2
1727050260000|2024-09-23 00:11:00|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|19
1727050270000|2024-09-23 00:11:10|||||||||4
1727050280000|2024-09-23 00:11:20|5708.53|5707.83|5708.53|5707.83|5708.53|5707.83|5708.28|5707.58|26
1727050290000|2024-09-23 00:11:30|||||||||1
1727050310000|2024-09-23 00:11:50|5708.28|5707.58|5708.53|5707.83|5708.53|5707.83|5708.28|5707.58|16
1727050320000|2024-09-23 00:12:00|5708.78|5708.08|5708.78|5708.08|5708.78|5708.08|5708.78|5708.08|13
1727050330000|2024-09-23 00:12:10|5708.9|5708.2|5708.78|5708.08|5709.03|5708.33|5708.78|5708.08|41
1727050340000|2024-09-23 00:12:20|5708.53|5707.83|5708.53|5707.83|5708.78|5708.08|5708.53|5707.83|10
1727050360000|2024-09-23 00:12:40|5708.28|5707.58|5708.53|5707.83|5708.53|5707.83|5708.28|5707.58|9
1727050370000|2024-09-23 00:12:50|5708.78|5708.08|5708.78|5708.08|5708.78|5708.08|5708.78|5708.08|24
1727050380000|2024-09-23 00:13:00|5708.53|5707.83|5708.78|5708.08|5708.78|5708.08|5708.53|5707.83|15
1727050390000|2024-09-23 00:13:10|5708.65|5707.95|5708.53|5707.83|5708.65|5707.95|5708.53|5707.83|6
1727050400000|2024-09-23 00:13:20|5708.78|5708.08|5708.78|5708.08|5708.78|5708.08|5708.65|5707.95|13
1727050410000|2024-09-23 00:13:30|||||||||6
1727050430000|2024-09-23 00:13:50|||||||||3
1727050440000|2024-09-23 00:14:00|5708.53|5707.83|5708.4|5707.7|5708.53|5707.83|5708.4|5707.7|33
1727050450000|2024-09-23 00:14:10|5708.53|5707.83|5708.28|5707.58|5708.78|5708.08|5708.28|5707.58|31
1727050460000|2024-09-23 00:14:20|5708.03|5707.33|5707.78|5707.08|5708.03|5707.33|5707.78|5707.08|35
1727050470000|2024-09-23 00:14:30|||||||||1
1727050480000|2024-09-23 00:14:40|||||||||6
1727050500000|2024-09-23 00:15:00|5707.9|5707.2|5707.53|5706.83|5707.9|5707.2|5707.53|5706.83|38
1727050510000|2024-09-23 00:15:10|5707.4|5706.7|5707.28|5706.58|5707.4|5706.7|5707.03|5706.33|135
1727050520000|2024-09-23 00:15:20|5707.03|5706.33|5707.28|5706.58|5707.28|5706.58|5707.03|5706.33|30
1727050530000|2024-09-23 00:15:30|5707.03|5706.33|5707.03|5706.33|5707.03|5706.33|5707.03|5706.33|18
1727050540000|2024-09-23 00:15:40|5707.28|5706.58|5707.28|5706.58|5707.53|5706.83|5707.28|5706.58|21
1727050550000|2024-09-23 00:15:50|5707.15|5706.45|5707.53|5706.83|5707.53|5706.83|5707.15|5706.45|21
1727050560000|2024-09-23 00:16:00|5707.4|5706.7|5707.28|5706.58|5707.4|5706.7|5707.28|5706.58|9
1727050570000|2024-09-23 00:16:10|5707.53|5706.83|5707.53|5706.83|5707.53|5706.83|5707.53|5706.83|8
1727050580000|2024-09-23 00:16:20|5707.78|5707.08|5707.78|5707.08|5707.78|5707.08|5707.78|5707.08|21
1727050590000|2024-09-23 00:16:30|5708.03|5707.33|5707.78|5707.08|5708.03|5707.33|5707.53|5706.83|21
1727050600000|2024-09-23 00:16:40|5707.53|5706.83|5707.78|5707.08|5707.78|5707.08|5707.53|5706.83|15
1727050610000|2024-09-23 00:16:50|||||||||3
1727050650000|2024-09-23 00:17:30|||||||||33
1727050660000|2024-09-23 00:17:40|5708.03|5707.33|5707.78|5707.08|5708.03|5707.33|5707.78|5707.08|9
1727050670000|2024-09-23 00:17:50|5708.03|5707.33|5707.78|5707.08|5708.03|5707.33|5707.78|5707.08|17
1727050680000|2024-09-23 00:18:00|5707.9|5707.2|5708.03|5707.33|5708.03|5707.33|5707.9|5707.2|4
1727050690000|2024-09-23 00:18:10|||||||||5
1727050700000|2024-09-23 00:18:20|5707.78|5707.08|5707.9|5707.2|5708.03|5707.33|5707.78|5707.08|22
1727050710000|2024-09-23 00:18:30|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|5707.78|5707.08|23
1727050720000|2024-09-23 00:18:40|||||||||7
1727050730000|2024-09-23 00:18:50|||||||||2
1727050740000|2024-09-23 00:19:00|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|43
1727050750000|2024-09-23 00:19:10|5708.53|5707.83|5708.53|5707.83|5708.53|5707.83|5708.53|5707.83|6
1727050760000|2024-09-23 00:19:20|||||||||9
1727050770000|2024-09-23 00:19:30|||||||||12
1727050780000|2024-09-23 00:19:40|5708.65|5707.95|5708.53|5707.83|5708.65|5707.95|5708.53|5707.83|7
1727050790000|2024-09-23 00:19:50|||||||||5
1727050800000|2024-09-23 00:20:00|||||||||16
1727050810000|2024-09-23 00:20:10|5708.28|5707.58|5708.53|5707.83|5708.53|5707.83|5708.28|5707.58|7
1727050820000|2024-09-23 00:20:20|5708.4|5707.7|5708.28|5707.58|5708.4|5707.7|5708.28|5707.58|2
1727050830000|2024-09-23 00:20:30|||||||||13
1727050860000|2024-09-23 00:21:00|5708.53|5707.83|5708.78|5708.08|5708.78|5708.08|5708.53|5707.83|21
1727050870000|2024-09-23 00:21:10|5709.03|5708.33|5708.78|5708.08|5709.03|5708.33|5708.78|5708.08|15
1727050880000|2024-09-23 00:21:20|||||||||7
1727050890000|2024-09-23 00:21:30|5709.03|5708.33|5709.03|5708.33|5709.03|5708.33|5709.03|5708.33|25
1727050900000|2024-09-23 00:21:40|||||||||3
1727050910000|2024-09-23 00:21:50|||||||||10
1727050920000|2024-09-23 00:22:00|5709.53|5708.83|5709.78|5709.08|5709.78|5709.08|5709.53|5708.83|35
1727050930000|2024-09-23 00:22:10|5709.53|5708.83|5709.65|5708.95|5709.78|5709.08|5709.53|5708.83|26
1727050940000|2024-09-23 00:22:20|5709.53|5708.83|5709.53|5708.83|5709.53|5708.83|5709.53|5708.83|3
1727050950000|2024-09-23 00:22:30|5709.65|5708.95|5709.78|5709.08|5709.78|5709.08|5709.65|5708.95|7
1727050960000|2024-09-23 00:22:40|5710.03|5709.33|5709.78|5709.08|5710.03|5709.33|5709.78|5709.08|31
1727050970000|2024-09-23 00:22:50|||||||||4
1727050980000|2024-09-23 00:23:00|5710.03|5709.33|5710.03|5709.33|5710.03|5709.33|5710.03|5709.33|9
1727050990000|2024-09-23 00:23:10|5710.28|5709.58|5710.03|5709.33|5710.28|5709.58|5710.03|5709.33|21
1727051000000|2024-09-23 00:23:20|5710.28|5709.58|5710.28|5709.58|5710.28|5709.58|5710.28|5709.58|20
1727051010000|2024-09-23 00:23:30|5710.15|5709.45|5710.28|5709.58|5710.28|5709.58|5710.15|5709.45|18
1727051020000|2024-09-23 00:23:40|||||||||2
1727051030000|2024-09-23 00:23:50|5710.53|5709.83|5710.53|5709.83|5710.78|5710.08|5710.53|5709.83|70
1727051040000|2024-09-23 00:24:00|5710.65|5709.95|5710.53|5709.83|5710.78|5710.08|5710.53|5709.83|13
1727051050000|2024-09-23 00:24:10|5710.4|5709.7|5710.53|5709.83|5710.53|5709.83|5710.28|5709.58|20
1727051060000|2024-09-23 00:24:20|5710.28|5709.58|5710.28|5709.58|5710.28|5709.58|5710.28|5709.58|5
1727051070000|2024-09-23 00:24:30|5710.53|5709.83|5710.53|5709.83|5710.53|5709.83|5710.53|5709.83|37
1727051080000|2024-09-23 00:24:40|5710.78|5710.08|5710.78|5710.08|5710.78|5710.08|5710.78|5710.08|15
1727051090000|2024-09-23 00:24:50|5710.53|5709.83|5710.78|5710.08|5710.78|5710.08|5710.53|5709.83|16
1727051100000|2024-09-23 00:25:00|||||||||1
1727051110000|2024-09-23 00:25:10|||||||||1
1727051120000|2024-09-23 00:25:20|5710.53|5709.83|5710.53|5709.83|5710.53|5709.83|5710.53|5709.83|28
1727051140000|2024-09-23 00:25:40|||||||||45
1727051150000|2024-09-23 00:25:50|5710.28|5709.58|5710.28|5709.58|5710.28|5709.58|5710.28|5709.58|3
1727051170000|2024-09-23 00:26:10|5710.03|5709.33|5710.03|5709.33|5710.03|5709.33|5710.03|5709.33|29
1727051180000|2024-09-23 00:26:20|||||||||2
1727051190000|2024-09-23 00:26:30|||||||||18
1727051200000|2024-09-23 00:26:40|5709.78|5709.08|5709.78|5709.08|5709.9|5709.2|5709.78|5709.08|37
1727051210000|2024-09-23 00:26:50|5710.03|5709.33|5710.28|5709.58|5710.28|5709.58|5710.03|5709.33|41
1727051220000|2024-09-23 00:27:00|||||||||4
1727051230000|2024-09-23 00:27:10|||||||||3
1727051240000|2024-09-23 00:27:20|5710.53|5709.83|5710.53|5709.83|5710.78|5710.08|5710.53|5709.83|48
1727051250000|2024-09-23 00:27:30|5711.03|5710.33|5710.78|5710.08|5711.03|5710.33|5710.78|5710.08|51
1727051260000|2024-09-23 00:27:40|||||||||23
1727051280000|2024-09-23 00:28:00|5711.03|5710.33|5711.03|5710.33|5711.03|5710.33|5711.03|5710.33|19
1727051290000|2024-09-23 00:28:10|5711.78|5711.08|5711.53|5710.83|5711.78|5711.08|5710.78|5710.08|188
1727051300000|2024-09-23 00:28:20|5711.4|5710.7|5711.28|5710.58|5711.4|5710.7|5711.28|5710.58|17
1727051310000|2024-09-23 00:28:30|5711.4|5710.7|5711.53|5710.83|5711.53|5710.83|5711.28|5710.58|18
1727051320000|2024-09-23 00:28:40|||||||||5
1727051330000|2024-09-23 00:28:50|5711.28|5710.58|5711.28|5710.58|5711.28|5710.58|5711.28|5710.58|14
1727051340000|2024-09-23 00:29:00|5711.03|5710.33|5710.78|5710.08|5711.03|5710.33|5710.78|5710.08|49
1727051350000|2024-09-23 00:29:10|5711.03|5710.33|5711.53|5710.83|5711.53|5710.83|5711.03|5710.33|25
1727051360000|2024-09-23 00:29:20|5711.28|5710.58|5711.28|5710.58|5711.4|5710.7|5711.28|5710.58|5
1727051370000|2024-09-23 00:29:30|5711.53|5710.83|5711.28|5710.58|5711.53|5710.83|5711.28|5710.58|12
1727051380000|2024-09-23 00:29:40|5711.53|5710.83|5711.53|5710.83|5711.78|5711.08|5711.53|5710.83|19
1727051390000|2024-09-23 00:29:50|5711.78|5711.08|5711.78|5711.08|5711.78|5711.08|5711.78|5711.08|13
1727051400000|2024-09-23 00:30:00|5711.9|5711.2|5712.53|5711.83|5712.53|5711.83|5711.78|5711.08|142
1727051410000|2024-09-23 00:30:10|5712.78|5712.08|5712.78|5712.08|5713.53|5712.83|5712.78|5712.08|122
1727051420000|2024-09-23 00:30:20|||||||||12
1727051430000|2024-09-23 00:30:30|5712.9|5712.2|5713.03|5712.33|5713.03|5712.33|5712.53|5711.83|46
1727051440000|2024-09-23 00:30:40|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|5713.03|5712.33|26
1727051450000|2024-09-23 00:30:50|5713.03|5712.33|5713.03|5712.33|5713.15|5712.45|5713.03|5712.33|10
1727051460000|2024-09-23 00:31:00|5713.28|5712.58|5713.53|5712.83|5713.78|5713.08|5713.28|5712.58|94
1727051470000|2024-09-23 00:31:10|5713.78|5713.08|5714.03|5713.33|5714.03|5713.33|5713.78|5713.08|33
1727051480000|2024-09-23 00:31:20|5714.53|5713.83|5714.53|5713.83|5714.53|5713.83|5714.53|5713.83|178
1727051490000|2024-09-23 00:31:30|5714.78|5714.08|5714.78|5714.08|5715.03|5714.33|5714.53|5713.83|160
1727051500000|2024-09-23 00:31:40|5715.03|5714.33|5714.78|5714.08|5715.03|5714.33|5714.78|5714.08|100
1727051510000|2024-09-23 00:31:50|5715.03|5714.33|5715.03|5714.33|5715.03|5714.33|5714.78|5714.08|36
1727051520000|2024-09-23 00:32:00|5715.28|5714.58|5715.03|5714.33|5715.28|5714.58|5714.78|5714.08|81
1727051530000|2024-09-23 00:32:10|5714.78|5714.08|5714.78|5714.08|5714.78|5714.08|5714.78|5714.08|9
1727051540000|2024-09-23 00:32:20|5715.03|5714.33|5715.03|5714.33|5715.03|5714.33|5714.78|5714.08|25
1727051550000|2024-09-23 00:32:30|||||||||4
1727051560000|2024-09-23 00:32:40|5715.28|5714.58|5715.28|5714.58|5715.53|5714.83|5715.28|5714.58|73
1727051570000|2024-09-23 00:32:50|5715.15|5714.45|5715.28|5714.58|5715.28|5714.58|5715.03|5714.33|24
1727051580000|2024-09-23 00:33:00|5715.03|5714.33|5715.03|5714.33|5715.28|5714.58|5715.03|5714.33|104
1727051590000|2024-09-23 00:33:10|5715.28|5714.58|5715.28|5714.58|5715.28|5714.58|5715.03|5714.33|41
1727051600000|2024-09-23 00:33:20|5715.03|5714.33|5714.78|5714.08|5715.03|5714.33|5714.78|5714.08|14
1727051610000|2024-09-23 00:33:30|||||||||2
1727051620000|2024-09-23 00:33:40|5714.53|5713.83|5714.28|5713.58|5714.53|5713.83|5714.28|5713.58|26
1727051630000|2024-09-23 00:33:50|5714.03|5713.33|5714.28|5713.58|5714.28|5713.58|5714.03|5713.33|73
1727051640000|2024-09-23 00:34:00|||||||||37
1727051650000|2024-09-23 00:34:10|5714.53|5713.83|5714.53|5713.83|5714.53|5713.83|5714.28|5713.58|22
1727051660000|2024-09-23 00:34:20|5714.28|5713.58|5714.03|5713.33|5714.4|5713.7|5714.03|5713.33|15
1727051670000|2024-09-23 00:34:30|||||||||36
1727051680000|2024-09-23 00:34:40|5714.28|5713.58|5714.03|5713.33|5714.28|5713.58|5714.03|5713.33|25
1727051690000|2024-09-23 00:34:50|||||||||8
1727051700000|2024-09-23 00:35:00|5714.28|5713.58|5714.28|5713.58|5714.28|5713.58|5714.28|5713.58|60
1727051710000|2024-09-23 00:35:10|||||||||101
1727051720000|2024-09-23 00:35:20|||||||||12
1727051740000|2024-09-23 00:35:40|||||||||10
1727051750000|2024-09-23 00:35:50|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|139
1727051760000|2024-09-23 00:36:00|||||||||3
1727051770000|2024-09-23 00:36:10|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|27
1727051780000|2024-09-23 00:36:20|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|13
1727051790000|2024-09-23 00:36:30|||||||||3
1727051800000|2024-09-23 00:36:40|||||||||21
1727051810000|2024-09-23 00:36:50|5713.78|5713.08|5713.53|5712.83|5713.78|5713.08|5713.53|5712.83|57
1727051830000|2024-09-23 00:37:10|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|20
1727051850000|2024-09-23 00:37:30|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|28
1727051860000|2024-09-23 00:37:40|5714.28|5713.58|5714.03|5713.33|5714.28|5713.58|5714.03|5713.33|30
1727051880000|2024-09-23 00:38:00|||||||||2
1727051890000|2024-09-23 00:38:10|5714.53|5713.83|5714.53|5713.83|5714.53|5713.83|5714.53|5713.83|82
1727051900000|2024-09-23 00:38:20|||||||||5
1727051910000|2024-09-23 00:38:30|||||||||24
1727051930000|2024-09-23 00:38:50|5714.28|5713.58|5714.28|5713.58|5714.28|5713.58|5714.28|5713.58|20
1727051940000|2024-09-23 00:39:00|5714.03|5713.33|5714.28|5713.58|5714.28|5713.58|5714.03|5713.33|273
1727051950000|2024-09-23 00:39:10|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|8
1727051970000|2024-09-23 00:39:30|5714.28|5713.58|5714.28|5713.58|5714.28|5713.58|5714.03|5713.33|32
1727051980000|2024-09-23 00:39:40|5714.15|5713.45|5714.28|5713.58|5714.28|5713.58|5714.03|5713.33|4
1727051990000|2024-09-23 00:39:50|||||||||1
1727052000000|2024-09-23 00:40:00|5714.4|5713.7|5714.53|5713.83|5714.53|5713.83|5714.28|5713.58|45
1727052010000|2024-09-23 00:40:10|5714.28|5713.58|5714.28|5713.58|5714.28|5713.58|5714.28|5713.58|14
1727052050000|2024-09-23 00:40:50|||||||||4
1727052060000|2024-09-23 00:41:00|5714.4|5713.7|5714.53|5713.83|5714.53|5713.83|5714.4|5713.7|15
1727052070000|2024-09-23 00:41:10|5714.78|5714.08|5714.78|5714.08|5714.78|5714.08|5714.78|5714.08|5
1727052080000|2024-09-23 00:41:20|5714.65|5713.95|5715.03|5714.33|5715.03|5714.33|5714.65|5713.95|37
1727052100000|2024-09-23 00:41:40|5714.78|5714.08|5714.78|5714.08|5714.78|5714.08|5714.78|5714.08|18
1727052110000|2024-09-23 00:41:50|||||||||8
1727052120000|2024-09-23 00:42:00|5715.03|5714.33|5715.03|5714.33|5715.03|5714.33|5715.03|5714.33|39
1727052130000|2024-09-23 00:42:10|||||||||1
1727052140000|2024-09-23 00:42:20|5715.28|5714.58|5715.03|5714.33|5715.28|5714.58|5715.03|5714.33|23
1727052150000|2024-09-23 00:42:30|||||||||19
1727052160000|2024-09-23 00:42:40|||||||||5
1727052170000|2024-09-23 00:42:50|5714.78|5714.08|5714.78|5714.08|5714.78|5714.08|5714.78|5714.08|43
1727052180000|2024-09-23 00:43:00|||||||||5
1727052200000|2024-09-23 00:43:20|||||||||11
1727052210000|2024-09-23 00:43:30|||||||||8
1727052220000|2024-09-23 00:43:40|5715.03|5714.33|5714.78|5714.08|5715.28|5714.58|5714.78|5714.08|54
1727052230000|2024-09-23 00:43:50|5714.53|5713.83|5714.78|5714.08|5714.78|5714.08|5714.53|5713.83|33
1727052240000|2024-09-23 00:44:00|5714.28|5713.58|5714.28|5713.58|5714.28|5713.58|5714.28|5713.58|64
1727052250000|2024-09-23 00:44:10|||||||||11
1727052260000|2024-09-23 00:44:20|5714.53|5713.83|5714.78|5714.08|5714.78|5714.08|5714.53|5713.83|31
1727052270000|2024-09-23 00:44:30|5714.28|5713.58|5714.28|5713.58|5714.4|5713.7|5714.28|5713.58|68
1727052280000|2024-09-23 00:44:40|||||||||1
1727052290000|2024-09-23 00:44:50|||||||||3
1727052300000|2024-09-23 00:45:00|5714.53|5713.83|5714.78|5714.08|5714.78|5714.08|5714.53|5713.83|51
1727052310000|2024-09-23 00:45:10|5715.03|5714.33|5715.03|5714.33|5715.03|5714.33|5715.03|5714.33|14
1727052320000|2024-09-23 00:45:20|5714.78|5714.08|5714.78|5714.08|5714.78|5714.08|5714.78|5714.08|2
1727052330000|2024-09-23 00:45:30|5715.03|5714.33|5715.03|5714.33|5715.03|5714.33|5715.03|5714.33|6
1727052340000|2024-09-23 00:45:40|5714.78|5714.08|5714.78|5714.08|5714.78|5714.08|5714.78|5714.08|8
1727052350000|2024-09-23 00:45:50|5715.03|5714.33|5715.03|5714.33|5715.03|5714.33|5715.03|5714.33|12
1727052360000|2024-09-23 00:46:00|5715.28|5714.58|5715.28|5714.58|5715.28|5714.58|5715.28|5714.58|31
1727052370000|2024-09-23 00:46:10|5715.03|5714.33|5715.03|5714.33|5715.03|5714.33|5715.03|5714.33|20
1727052390000|2024-09-23 00:46:30|||||||||1
1727052400000|2024-09-23 00:46:40|||||||||15
1727052410000|2024-09-23 00:46:50|||||||||1
1727052420000|2024-09-23 00:47:00|5714.78|5714.08|5714.78|5714.08|5714.78|5714.08|5714.78|5714.08|23
1727052430000|2024-09-23 00:47:10|||||||||19
1727052440000|2024-09-23 00:47:20|5715.03|5714.33|5715.03|5714.33|5715.03|5714.33|5715.03|5714.33|6
1727052470000|2024-09-23 00:47:50|5715.28|5714.58|5715.28|5714.58|5715.28|5714.58|5715.28|5714.58|9
1727052480000|2024-09-23 00:48:00|5715.78|5715.08|5716.03|5715.33|5716.03|5715.33|5715.78|5715.08|111
1727052490000|2024-09-23 00:48:10|5716.28|5715.58|5715.78|5715.08|5716.28|5715.58|5715.53|5714.83|172
1727052500000|2024-09-23 00:48:20|||||||||17
1727052510000|2024-09-23 00:48:30|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|1237
1727052520000|2024-09-23 00:48:40|5717.03|5716.33|5718.03|5717.33|5718.03|5717.33|5717.03|5716.33|221
1727052530000|2024-09-23 00:48:50|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|5718.03|5717.33|134
1727052540000|2024-09-23 00:49:00|5718.53|5717.83|5718.03|5717.33|5718.53|5717.83|5718.03|5717.33|172
1727052550000|2024-09-23 00:49:10|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|47
1727052560000|2024-09-23 00:49:20|5717.53|5716.83|5717.78|5717.08|5717.78|5717.08|5717.53|5716.83|54
1727052570000|2024-09-23 00:49:30|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|81
1727052580000|2024-09-23 00:49:40|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|34
1727052590000|2024-09-23 00:49:50|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|36
1727052600000|2024-09-23 00:50:00|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|20
1727052610000|2024-09-23 00:50:10|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|20
1727052620000|2024-09-23 00:50:20|||||||||27
1727052630000|2024-09-23 00:50:30|5717.15|5716.45|5717.03|5716.33|5717.28|5716.58|5717.03|5716.33|124
1727052640000|2024-09-23 00:50:40|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|66
1727052650000|2024-09-23 00:50:50|5717.78|5717.08|5717.53|5716.83|5717.78|5717.08|5717.53|5716.83|24
1727052660000|2024-09-23 00:51:00|5717.65|5716.95|5717.53|5716.83|5717.78|5717.08|5717.53|5716.83|8
1727052670000|2024-09-23 00:51:10|||||||||28
1727052680000|2024-09-23 00:51:20|||||||||4
1727052690000|2024-09-23 00:51:30|||||||||35
1727052700000|2024-09-23 00:51:40|||||||||1
1727052720000|2024-09-23 00:52:00|5717.65|5716.95|5717.53|5716.83|5717.65|5716.95|5717.53|5716.83|14
1727052730000|2024-09-23 00:52:10|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|28
1727052740000|2024-09-23 00:52:20|||||||||12
1727052750000|2024-09-23 00:52:30|||||||||2
1727052770000|2024-09-23 00:52:50|5717.4|5716.7|5717.4|5716.7|5717.4|5716.7|5717.28|5716.58|30
1727052780000|2024-09-23 00:53:00|5717.28|5716.58|5717.28|5716.58|5717.53|5716.83|5717.28|5716.58|18
1727052790000|2024-09-23 00:53:10|5717.4|5716.7|5717.28|5716.58|5717.4|5716.7|5717.28|5716.58|19
1727052800000|2024-09-23 00:53:20|5717.53|5716.83|5717.28|5716.58|5717.53|5716.83|5717.28|5716.58|7
1727052810000|2024-09-23 00:53:30|5717.4|5716.7|5717.53|5716.83|5717.53|5716.83|5717.4|5716.7|5
1727052820000|2024-09-23 00:53:40|5717.78|5717.08|5717.78|5717.08|5718.03|5717.33|5717.78|5717.08|44
1727052830000|2024-09-23 00:53:50|5717.53|5716.83|5717.53|5716.83|5717.78|5717.08|5717.53|5716.83|23
1727052840000|2024-09-23 00:54:00|5717.28|5716.58|5717.78|5717.08|5717.78|5717.08|5717.28|5716.58|13
1727052850000|2024-09-23 00:54:10|5718.03|5717.33|5717.78|5717.08|5718.03|5717.33|5717.78|5717.08|20
1727052860000|2024-09-23 00:54:20|||||||||6
1727052870000|2024-09-23 00:54:30|5718.03|5717.33|5718.78|5718.08|5718.78|5718.08|5718.03|5717.33|101
1727052880000|2024-09-23 00:54:40|5718.53|5717.83|5718.78|5718.08|5718.78|5718.08|5718.53|5717.83|40
1727052890000|2024-09-23 00:54:50|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|40
1727052900000|2024-09-23 00:55:00|5718.4|5717.7|5718.28|5717.58|5718.53|5717.83|5718.28|5717.58|31
1727052910000|2024-09-23 00:55:10|5718.53|5717.83|5718.78|5718.08|5718.78|5718.08|5718.53|5717.83|48
1727052920000|2024-09-23 00:55:20|5718.65|5717.95|5719.28|5718.58|5719.28|5718.58|5718.65|5717.95|179
1727052930000|2024-09-23 00:55:30|5719.53|5718.83|5719.28|5718.58|5719.78|5719.08|5719.28|5718.58|59
1727052940000|2024-09-23 00:55:40|5719.15|5718.45|5719.03|5718.33|5719.28|5718.58|5719.03|5718.33|75
1727052950000|2024-09-23 00:55:50|5719.28|5718.58|5718.78|5718.08|5719.28|5718.58|5718.78|5718.08|33
1727052960000|2024-09-23 00:56:00|5718.9|5718.2|5718.78|5718.08|5719.03|5718.33|5718.78|5718.08|9
1727052970000|2024-09-23 00:56:10|5719.03|5718.33|5718.53|5717.83|5719.03|5718.33|5718.53|5717.83|49
1727052990000|2024-09-23 00:56:30|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|26
1727053000000|2024-09-23 00:56:40|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|17
1727053010000|2024-09-23 00:56:50|||||||||39
1727053020000|2024-09-23 00:57:00|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|12
1727053030000|2024-09-23 00:57:10|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|10
1727053040000|2024-09-23 00:57:20|||||||||98
1727053050000|2024-09-23 00:57:30|5718.28|5717.58|5718.03|5717.33|5718.28|5717.58|5718.03|5717.33|349
1727053060000|2024-09-23 00:57:40|||||||||7
1727053070000|2024-09-23 00:57:50|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|66
1727053080000|2024-09-23 00:58:00|5718.4|5717.7|5718.53|5717.83|5718.53|5717.83|5718.4|5717.7|10
1727053090000|2024-09-23 00:58:10|||||||||26
1727053100000|2024-09-23 00:58:20|5718.78|5718.08|5719.03|5718.33|5719.03|5718.33|5718.78|5718.08|31
1727053110000|2024-09-23 00:58:30|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|29
1727053120000|2024-09-23 00:58:40|||||||||5
1727053130000|2024-09-23 00:58:50|||||||||3
1727053140000|2024-09-23 00:59:00|||||||||7
1727053150000|2024-09-23 00:59:10|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|20
1727053160000|2024-09-23 00:59:20|||||||||5
1727053190000|2024-09-23 00:59:50|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|108
1727053200000|2024-09-23 01:00:00|5718.65|5717.95|5718.78|5718.08|5718.78|5718.08|5718.65|5717.95|34
1727053220000|2024-09-23 01:00:20|5718.53|5717.83|5718.78|5718.08|5718.78|5718.08|5718.53|5717.83|116
1727053230000|2024-09-23 01:00:30|5718.53|5717.83|5718.53|5717.83|5718.65|5717.95|5718.53|5717.83|24
1727053240000|2024-09-23 01:00:40|5718.65|5717.95|5718.78|5718.08|5718.78|5718.08|5718.65|5717.95|5
1727053250000|2024-09-23 01:00:50|5718.28|5717.58|5718.78|5718.08|5718.78|5718.08|5718.28|5717.58|60
1727053260000|2024-09-23 01:01:00|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|5719.28|5718.58|109
1727053270000|2024-09-23 01:01:10|5719.78|5719.08|5720.28|5719.58|5720.28|5719.58|5719.53|5718.83|237
1727053280000|2024-09-23 01:01:20|5719.78|5719.08|5719.53|5718.83|5720.53|5719.83|5719.53|5718.83|745
1727053290000|2024-09-23 01:01:30|5719.4|5718.7|5719.53|5718.83|5719.78|5719.08|5719.28|5718.58|116
1727053300000|2024-09-23 01:01:40|5719.78|5719.08|5719.53|5718.83|5719.78|5719.08|5719.53|5718.83|119
1727053310000|2024-09-23 01:01:50|||||||||1
1727053320000|2024-09-23 01:02:00|5719.78|5719.08|5719.53|5718.83|5719.78|5719.08|5719.53|5718.83|66
1727053330000|2024-09-23 01:02:10|5719.28|5718.58|5719.78|5719.08|5719.78|5719.08|5719.28|5718.58|123
1727053340000|2024-09-23 01:02:20|5720.03|5719.33|5719.78|5719.08|5720.03|5719.33|5719.78|5719.08|51
1727053350000|2024-09-23 01:02:30|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|15
1727053360000|2024-09-23 01:02:40|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|5719.03|5718.33|50
1727053370000|2024-09-23 01:02:50|5719.53|5718.83|5719.28|5718.58|5719.53|5718.83|5719.28|5718.58|31
1727053380000|2024-09-23 01:03:00|||||||||2
1727053390000|2024-09-23 01:03:10|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|11
1727053400000|2024-09-23 01:03:20|||||||||6
1727053410000|2024-09-23 01:03:30|||||||||9
1727053420000|2024-09-23 01:03:40|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5718.65|5717.95|20
1727053430000|2024-09-23 01:03:50|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|24
1727053440000|2024-09-23 01:04:00|5718.28|5717.58|5717.78|5717.08|5718.28|5717.58|5717.53|5716.83|92
1727053450000|2024-09-23 01:04:10|5718.03|5717.33|5717.78|5717.08|5718.03|5717.33|5717.78|5717.08|41
1727053460000|2024-09-23 01:04:20|5717.65|5716.95|5717.78|5717.08|5717.78|5717.08|5717.53|5716.83|11
1727053470000|2024-09-23 01:04:30|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|5717.9|5717.2|24
1727053480000|2024-09-23 01:04:40|5717.9|5717.2|5718.03|5717.33|5718.03|5717.33|5717.9|5717.2|1
1727053500000|2024-09-23 01:05:00|5718.28|5717.58|5718.28|5717.58|5718.4|5717.7|5718.15|5717.45|30
1727053510000|2024-09-23 01:05:10|||||||||16
1727053530000|2024-09-23 01:05:30|||||||||1
1727053540000|2024-09-23 01:05:40|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|16
1727053550000|2024-09-23 01:05:50|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|5718.03|5717.33|17
1727053560000|2024-09-23 01:06:00|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|23
1727053570000|2024-09-23 01:06:10|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|17
1727053580000|2024-09-23 01:06:20|5718.53|5717.83|5718.28|5717.58|5718.53|5717.83|5718.28|5717.58|11
1727053590000|2024-09-23 01:06:30|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|5718.28|5717.58|19
1727053600000|2024-09-23 01:06:40|5718.4|5717.7|5718.78|5718.08|5718.78|5718.08|5718.4|5717.7|8
1727053610000|2024-09-23 01:06:50|5718.53|5717.83|5718.65|5717.95|5718.78|5718.08|5718.53|5717.83|19
1727053620000|2024-09-23 01:07:00|5718.78|5718.08|5719.03|5718.33|5719.03|5718.33|5718.78|5718.08|35
1727053630000|2024-09-23 01:07:10|5719.28|5718.58|5719.15|5718.45|5719.28|5718.58|5719.03|5718.33|43
1727053640000|2024-09-23 01:07:20|5719.03|5718.33|5719.53|5718.83|5719.53|5718.83|5719.03|5718.33|24
1727053650000|2024-09-23 01:07:30|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|4
1727053660000|2024-09-23 01:07:40|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|5719.28|5718.58|321
1727053670000|2024-09-23 01:07:50|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|7
1727053680000|2024-09-23 01:08:00|5719.03|5718.33|5718.78|5718.08|5719.03|5718.33|5718.78|5718.08|59
1727053700000|2024-09-23 01:08:20|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|8
1727053720000|2024-09-23 01:08:40|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|7
1727053740000|2024-09-23 01:09:00|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|22
1727053750000|2024-09-23 01:09:10|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|16
1727053760000|2024-09-23 01:09:20|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|11
1727053770000|2024-09-23 01:09:30|5719.78|5719.08|5719.53|5718.83|5719.78|5719.08|5719.53|5718.83|21
1727053780000|2024-09-23 01:09:40|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|13
1727053790000|2024-09-23 01:09:50|5719.53|5718.83|5719.53|5718.83|5719.78|5719.08|5719.53|5718.83|21
1727053800000|2024-09-23 01:10:00|||||||||11
1727053810000|2024-09-23 01:10:10|5719.28|5718.58|5719.28|5718.58|5719.53|5718.83|5719.28|5718.58|8
1727053820000|2024-09-23 01:10:20|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|21
1727053830000|2024-09-23 01:10:30|5718.9|5718.2|5718.78|5718.08|5718.9|5718.2|5718.78|5718.08|7
1727053840000|2024-09-23 01:10:40|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|5718.78|5718.08|20
1727053850000|2024-09-23 01:10:50|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|11
1727053860000|2024-09-23 01:11:00|5719.4|5718.7|5719.53|5718.83|5719.53|5718.83|5719.4|5718.7|10
1727053870000|2024-09-23 01:11:10|5719.4|5718.7|5719.53|5718.83|5719.53|5718.83|5719.28|5718.58|10
1727053880000|2024-09-23 01:11:20|||||||||29
1727053890000|2024-09-23 01:11:30|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|7
1727053900000|2024-09-23 01:11:40|5719.53|5718.83|5719.78|5719.08|5719.78|5719.08|5719.53|5718.83|26
1727053910000|2024-09-23 01:11:50|5719.65|5718.95|5719.28|5718.58|5719.78|5719.08|5719.28|5718.58|48
1727053920000|2024-09-23 01:12:00|5719.4|5718.7|5719.53|5718.83|5719.53|5718.83|5719.28|5718.58|27
1727053930000|2024-09-23 01:12:10|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|158
1727053950000|2024-09-23 01:12:30|||||||||7
1727053960000|2024-09-23 01:12:40|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|42
1727053990000|2024-09-23 01:13:10|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|27
1727054000000|2024-09-23 01:13:20|||||||||3
1727054010000|2024-09-23 01:13:30|||||||||1
1727054020000|2024-09-23 01:13:40|||||||||6
1727054030000|2024-09-23 01:13:50|5719.53|5718.83|5719.53|5718.83|5719.78|5719.08|5719.53|5718.83|116
1727054040000|2024-09-23 01:14:00|5719.28|5718.58|5719.53|5718.83|5719.53|5718.83|5719.28|5718.58|12
1727054050000|2024-09-23 01:14:10|||||||||2
1727054060000|2024-09-23 01:14:20|||||||||11
1727054070000|2024-09-23 01:14:30|5719.28|5718.58|5719.28|5718.58|5719.53|5718.83|5719.28|5718.58|24
1727054080000|2024-09-23 01:14:40|5719.03|5718.33|5719.03|5718.33|5719.28|5718.58|5719.03|5718.33|7
1727054090000|2024-09-23 01:14:50|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5718.65|5717.95|72
1727054100000|2024-09-23 01:15:00|5718.53|5717.83|5718.78|5718.08|5718.78|5718.08|5718.53|5717.83|16
1727054110000|2024-09-23 01:15:10|5718.53|5717.83|5718.53|5717.83|5718.78|5718.08|5718.53|5717.83|14
1727054130000|2024-09-23 01:15:30|||||||||26
1727054140000|2024-09-23 01:15:40|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|6
1727054150000|2024-09-23 01:15:50|5718.53|5717.83|5718.53|5717.83|5718.78|5718.08|5718.53|5717.83|37
1727054160000|2024-09-23 01:16:00|5718.78|5718.08|5718.53|5717.83|5718.78|5718.08|5718.53|5717.83|26
1727054170000|2024-09-23 01:16:10|5718.65|5717.95|5718.53|5717.83|5718.78|5718.08|5718.53|5717.83|29
1727054180000|2024-09-23 01:16:20|||||||||1
1727054190000|2024-09-23 01:16:30|5718.4|5717.7|5718.28|5717.58|5718.53|5717.83|5718.28|5717.58|18
1727054200000|2024-09-23 01:16:40|5718.53|5717.83|5718.28|5717.58|5718.53|5717.83|5718.28|5717.58|37
1727054210000|2024-09-23 01:16:50|5718.15|5717.45|5718.28|5717.58|5718.28|5717.58|5718.15|5717.45|36
1727054220000|2024-09-23 01:17:00|5718.4|5717.7|5718.28|5717.58|5718.4|5717.7|5718.28|5717.58|16
1727054230000|2024-09-23 01:17:10|||||||||7
1727054240000|2024-09-23 01:17:20|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|2
1727054250000|2024-09-23 01:17:30|5718.28|5717.58|5718.4|5717.7|5718.53|5717.83|5718.28|5717.58|10
1727054260000|2024-09-23 01:17:40|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|5718.4|5717.7|2
1727054270000|2024-09-23 01:17:50|5718.4|5717.7|5718.4|5717.7|5718.53|5717.83|5718.4|5717.7|21
1727054280000|2024-09-23 01:18:00|5718.28|5717.58|5718.28|5717.58|5718.53|5717.83|5718.28|5717.58|9
1727054290000|2024-09-23 01:18:10|||||||||1
1727054300000|2024-09-23 01:18:20|||||||||3
1727054310000|2024-09-23 01:18:30|5718.15|5717.45|5718.28|5717.58|5718.28|5717.58|5718.15|5717.45|12
1727054320000|2024-09-23 01:18:40|5718.15|5717.45|5718.28|5717.58|5718.28|5717.58|5718.03|5717.33|14
1727054330000|2024-09-23 01:18:50|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|9
1727054340000|2024-09-23 01:19:00|5718.4|5717.7|5718.28|5717.58|5718.53|5717.83|5718.28|5717.58|11
1727054350000|2024-09-23 01:19:10|5718.4|5717.7|5718.53|5717.83|5718.53|5717.83|5718.4|5717.7|18
1727054360000|2024-09-23 01:19:20|||||||||1
1727054370000|2024-09-23 01:19:30|5718.65|5717.95|5718.53|5717.83|5718.65|5717.95|5718.53|5717.83|18
1727054380000|2024-09-23 01:19:40|5718.78|5718.08|5719.28|5718.58|5719.28|5718.58|5718.78|5718.08|53
1727054390000|2024-09-23 01:19:50|5719.03|5718.33|5719.28|5718.58|5719.28|5718.58|5719.03|5718.33|22
1727054400000|2024-09-23 01:20:00|5719.4|5718.7|5719.53|5718.83|5719.53|5718.83|5719.4|5718.7|9
1727054410000|2024-09-23 01:20:10|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|44
1727054420000|2024-09-23 01:20:20|5719.53|5718.83|5719.78|5719.08|5719.78|5719.08|5719.53|5718.83|39
1727054430000|2024-09-23 01:20:30|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|6
1727054440000|2024-09-23 01:20:40|5719.65|5718.95|5719.53|5718.83|5719.65|5718.95|5719.53|5718.83|5
1727054450000|2024-09-23 01:20:50|||||||||2
1727054460000|2024-09-23 01:21:00|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|5719.53|5718.83|6
1727054470000|2024-09-23 01:21:10|||||||||5
1727054480000|2024-09-23 01:21:20|5720.03|5719.33|5720.03|5719.33|5720.03|5719.33|5720.03|5719.33|8
1727054490000|2024-09-23 01:21:30|||||||||11
1727054500000|2024-09-23 01:21:40|5720.15|5719.45|5719.78|5719.08|5720.28|5719.58|5719.78|5719.08|36
1727054510000|2024-09-23 01:21:50|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|15
1727054520000|2024-09-23 01:22:00|||||||||2
1727054530000|2024-09-23 01:22:10|5719.4|5718.7|5719.4|5718.7|5719.53|5718.83|5719.28|5718.58|16
1727054540000|2024-09-23 01:22:20|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|3
1727054550000|2024-09-23 01:22:30|||||||||3
1727054560000|2024-09-23 01:22:40|||||||||10
1727054570000|2024-09-23 01:22:50|5719.4|5718.7|5719.78|5719.08|5719.78|5719.08|5719.28|5718.58|13
1727054580000|2024-09-23 01:23:00|5720.03|5719.33|5720.03|5719.33|5720.28|5719.58|5720.03|5719.33|28
1727054590000|2024-09-23 01:23:10|||||||||16
1727054600000|2024-09-23 01:23:20|||||||||1
1727054610000|2024-09-23 01:23:30|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|14
1727054620000|2024-09-23 01:23:40|5719.9|5719.2|5719.9|5719.2|5720.03|5719.33|5719.78|5719.08|7
1727054630000|2024-09-23 01:23:50|5719.78|5719.08|5720.03|5719.33|5720.03|5719.33|5719.78|5719.08|3
1727054640000|2024-09-23 01:24:00|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|10
1727054660000|2024-09-23 01:24:20|||||||||2
1727054670000|2024-09-23 01:24:30|5719.9|5719.2|5719.53|5718.83|5719.9|5719.2|5719.53|5718.83|10
1727054680000|2024-09-23 01:24:40|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|11
1727054690000|2024-09-23 01:24:50|5719.4|5718.7|5719.28|5718.58|5719.53|5718.83|5719.28|5718.58|8
1727054700000|2024-09-23 01:25:00|5719.03|5718.33|5719.15|5718.45|5719.15|5718.45|5719.03|5718.33|14
1727054710000|2024-09-23 01:25:10|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|4
1727054720000|2024-09-23 01:25:20|5718.78|5718.08|5718.9|5718.2|5719.03|5718.33|5718.78|5718.08|14
1727054730000|2024-09-23 01:25:30|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|7
1727054740000|2024-09-23 01:25:40|||||||||8
1727054750000|2024-09-23 01:25:50|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|7
1727054760000|2024-09-23 01:26:00|5718.53|5717.83|5718.65|5717.95|5718.78|5718.08|5718.53|5717.83|26
1727054770000|2024-09-23 01:26:10|5718.53|5717.83|5719.03|5718.33|5719.03|5718.33|5718.53|5717.83|27
1727054780000|2024-09-23 01:26:20|5718.9|5718.2|5718.78|5718.08|5719.03|5718.33|5718.78|5718.08|5
1727054790000|2024-09-23 01:26:30|5718.9|5718.2|5718.53|5717.83|5718.9|5718.2|5718.53|5717.83|11
1727054800000|2024-09-23 01:26:40|5718.65|5717.95|5718.78|5718.08|5718.78|5718.08|5718.53|5717.83|9
1727054810000|2024-09-23 01:26:50|5719.03|5718.33|5718.78|5718.08|5719.03|5718.33|5718.78|5718.08|40
1727054820000|2024-09-23 01:27:00|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|9
1727054830000|2024-09-23 01:27:10|5718.9|5718.2|5719.03|5718.33|5719.03|5718.33|5718.9|5718.2|7
1727054840000|2024-09-23 01:27:20|||||||||1
1727054860000|2024-09-23 01:27:40|||||||||3
1727054870000|2024-09-23 01:27:50|||||||||4
1727054880000|2024-09-23 01:28:00|||||||||2
1727054900000|2024-09-23 01:28:20|||||||||1
1727054910000|2024-09-23 01:28:30|||||||||4
1727054920000|2024-09-23 01:28:40|5718.9|5718.2|5719.03|5718.33|5719.03|5718.33|5718.9|5718.2|22
1727054930000|2024-09-23 01:28:50|||||||||3
1727054940000|2024-09-23 01:29:00|||||||||1
1727054960000|2024-09-23 01:29:20|||||||||6
1727054970000|2024-09-23 01:29:30|||||||||2
1727055000000|2024-09-23 01:30:00|5718.78|5718.08|5718.78|5718.08|5719.03|5718.33|5718.78|5718.08|17
1727055010000|2024-09-23 01:30:10|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|5718.78|5718.08|20
1727055020000|2024-09-23 01:30:20|5719.28|5718.58|5718.78|5718.08|5719.28|5718.58|5718.78|5718.08|23
1727055030000|2024-09-23 01:30:30|||||||||18
1727055040000|2024-09-23 01:30:40|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|20
1727055050000|2024-09-23 01:30:50|5718.9|5718.2|5719.03|5718.33|5719.03|5718.33|5718.9|5718.2|0
1727055060000|2024-09-23 01:31:00|||||||||7
1727055070000|2024-09-23 01:31:10|5718.78|5718.08|5718.9|5718.2|5719.03|5718.33|5718.78|5718.08|24
1727055080000|2024-09-23 01:31:20|5719.03|5718.33|5719.28|5718.58|5719.28|5718.58|5719.03|5718.33|7
1727055090000|2024-09-23 01:31:30|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|8
1727055100000|2024-09-23 01:31:40|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|15
1727055110000|2024-09-23 01:31:50|5720.03|5719.33|5720.03|5719.33|5720.03|5719.33|5720.03|5719.33|157
1727055120000|2024-09-23 01:32:00|5719.78|5719.08|5720.03|5719.33|5720.03|5719.33|5719.78|5719.08|14
1727055130000|2024-09-23 01:32:10|5720.15|5719.45|5720.53|5719.83|5720.53|5719.83|5720.03|5719.33|49
1727055140000|2024-09-23 01:32:20|5720.78|5720.08|5720.28|5719.58|5720.78|5720.08|5720.28|5719.58|160
1727055150000|2024-09-23 01:32:30|||||||||14
1727055160000|2024-09-23 01:32:40|5720.03|5719.33|5720.28|5719.58|5720.28|5719.58|5720.03|5719.33|18
1727055170000|2024-09-23 01:32:50|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|4
1727055180000|2024-09-23 01:33:00|5720.28|5719.58|5720.28|5719.58|5720.28|5719.58|5720.28|5719.58|28
1727055190000|2024-09-23 01:33:10|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|5720.4|5719.7|12
1727055200000|2024-09-23 01:33:20|5720.4|5719.7|5720.53|5719.83|5720.53|5719.83|5720.4|5719.7|9
1727055210000|2024-09-23 01:33:30|||||||||4
1727055220000|2024-09-23 01:33:40|||||||||13
1727055230000|2024-09-23 01:33:50|||||||||3
1727055240000|2024-09-23 01:34:00|5720.28|5719.58|5720.15|5719.45|5720.28|5719.58|5720.15|5719.45|67
1727055250000|2024-09-23 01:34:10|5720.03|5719.33|5720.28|5719.58|5720.28|5719.58|5720.03|5719.33|17
1727055260000|2024-09-23 01:34:20|||||||||3
1727055270000|2024-09-23 01:34:30|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|83
1727055280000|2024-09-23 01:34:40|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|25
1727055290000|2024-09-23 01:34:50|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|16
1727055300000|2024-09-23 01:35:00|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|200
1727055310000|2024-09-23 01:35:10|||||||||18
1727055320000|2024-09-23 01:35:20|5720.28|5719.58|5720.28|5719.58|5720.28|5719.58|5720.28|5719.58|13
1727055330000|2024-09-23 01:35:30|||||||||5
1727055340000|2024-09-23 01:35:40|||||||||14
1727055350000|2024-09-23 01:35:50|||||||||2
1727055360000|2024-09-23 01:36:00|5720.03|5719.33|5720.28|5719.58|5720.28|5719.58|5720.03|5719.33|27
1727055370000|2024-09-23 01:36:10|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|12
1727055380000|2024-09-23 01:36:20|||||||||21
1727055390000|2024-09-23 01:36:30|5720.28|5719.58|5720.28|5719.58|5720.28|5719.58|5720.28|5719.58|18
1727055400000|2024-09-23 01:36:40|||||||||4
1727055410000|2024-09-23 01:36:50|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|22
1727055440000|2024-09-23 01:37:20|5720.28|5719.58|5720.28|5719.58|5720.28|5719.58|5720.28|5719.58|24
1727055450000|2024-09-23 01:37:30|5720.03|5719.33|5720.03|5719.33|5720.03|5719.33|5720.03|5719.33|16
1727055460000|2024-09-23 01:37:40|5720.28|5719.58|5720.28|5719.58|5720.28|5719.58|5720.15|5719.45|9
1727055470000|2024-09-23 01:37:50|||||||||3
1727055480000|2024-09-23 01:38:00|5720.53|5719.83|5720.28|5719.58|5720.53|5719.83|5720.28|5719.58|33
1727055490000|2024-09-23 01:38:10|5720.4|5719.7|5720.28|5719.58|5720.4|5719.7|5720.28|5719.58|2
1727055500000|2024-09-23 01:38:20|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|29
1727055510000|2024-09-23 01:38:30|5720.28|5719.58|5720.28|5719.58|5720.28|5719.58|5720.28|5719.58|11
1727055520000|2024-09-23 01:38:40|5720.4|5719.7|5720.53|5719.83|5720.53|5719.83|5720.4|5719.7|23
1727055530000|2024-09-23 01:38:50|||||||||5
1727055540000|2024-09-23 01:39:00|5720.78|5720.08|5721.28|5720.58|5721.78|5721.08|5720.78|5720.08|487
1727055550000|2024-09-23 01:39:10|||||||||50
1727055560000|2024-09-23 01:39:20|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|19
1727055580000|2024-09-23 01:39:40|||||||||10
1727055590000|2024-09-23 01:39:50|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|14
1727055600000|2024-09-23 01:40:00|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|9
1727055610000|2024-09-23 01:40:10|5721.28|5720.58|5721.28|5720.58|5721.53|5720.83|5721.28|5720.58|37
1727055620000|2024-09-23 01:40:20|||||||||3
1727055630000|2024-09-23 01:40:30|||||||||14
1727055640000|2024-09-23 01:40:40|||||||||3
1727055650000|2024-09-23 01:40:50|5721.53|5720.83|5721.28|5720.58|5721.53|5720.83|5721.28|5720.58|34
1727055660000|2024-09-23 01:41:00|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|5
1727055670000|2024-09-23 01:41:10|5721.78|5721.08|5721.53|5720.83|5721.78|5721.08|5721.53|5720.83|50
1727055680000|2024-09-23 01:41:20|5721.78|5721.08|5721.53|5720.83|5721.78|5721.08|5721.53|5720.83|27
1727055690000|2024-09-23 01:41:30|||||||||8
1727055700000|2024-09-23 01:41:40|||||||||4
1727055710000|2024-09-23 01:41:50|||||||||30
1727055720000|2024-09-23 01:42:00|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|10
1727055730000|2024-09-23 01:42:10|||||||||10
1727055740000|2024-09-23 01:42:20|5721.9|5721.2|5721.78|5721.08|5721.9|5721.2|5721.78|5721.08|52
1727055750000|2024-09-23 01:42:30|||||||||17
1727055760000|2024-09-23 01:42:40|5721.53|5720.83|5720.78|5720.08|5721.53|5720.83|5720.78|5720.08|66
1727055770000|2024-09-23 01:42:50|5720.9|5720.2|5720.78|5720.08|5721.03|5720.33|5720.78|5720.08|31
1727055780000|2024-09-23 01:43:00|5721.03|5720.33|5720.78|5720.08|5721.03|5720.33|5720.78|5720.08|40
1727055790000|2024-09-23 01:43:10|5720.9|5720.2|5720.78|5720.08|5720.9|5720.2|5720.78|5720.08|15
1727055800000|2024-09-23 01:43:20|||||||||8
1727055810000|2024-09-23 01:43:30|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|13
1727055820000|2024-09-23 01:43:40|||||||||1
1727055830000|2024-09-23 01:43:50|||||||||1
1727055840000|2024-09-23 01:44:00|5720.28|5719.58|5720.28|5719.58|5720.28|5719.58|5720.28|5719.58|39
1727055850000|2024-09-23 01:44:10|||||||||13
1727055860000|2024-09-23 01:44:20|5720.4|5719.7|5720.28|5719.58|5720.4|5719.7|5720.28|5719.58|30
1727055870000|2024-09-23 01:44:30|5720.4|5719.7|5720.53|5719.83|5720.53|5719.83|5720.28|5719.58|5
1727055880000|2024-09-23 01:44:40|5720.28|5719.58|5720.53|5719.83|5720.53|5719.83|5720.28|5719.58|24
1727055890000|2024-09-23 01:44:50|5720.4|5719.7|5720.53|5719.83|5720.53|5719.83|5720.28|5719.58|14
1727055900000|2024-09-23 01:45:00|5720.65|5719.95|5720.53|5719.83|5720.78|5720.08|5720.28|5719.58|29
1727055910000|2024-09-23 01:45:10|5720.28|5719.58|5720.28|5719.58|5720.53|5719.83|5720.28|5719.58|5
1727055930000|2024-09-23 01:45:30|||||||||26
1727055940000|2024-09-23 01:45:40|5720.03|5719.33|5720.03|5719.33|5720.03|5719.33|5720.03|5719.33|7
1727055950000|2024-09-23 01:45:50|||||||||23
1727055960000|2024-09-23 01:46:00|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|24
1727055970000|2024-09-23 01:46:10|5720.03|5719.33|5720.03|5719.33|5720.03|5719.33|5720.03|5719.33|14
1727055980000|2024-09-23 01:46:20|||||||||3
1727055990000|2024-09-23 01:46:30|5719.9|5719.2|5720.03|5719.33|5720.03|5719.33|5719.9|5719.2|15
1727056000000|2024-09-23 01:46:40|5719.9|5719.2|5720.03|5719.33|5720.03|5719.33|5719.78|5719.08|34
1727056010000|2024-09-23 01:46:50|||||||||3
1727056020000|2024-09-23 01:47:00|||||||||15
1727056030000|2024-09-23 01:47:10|||||||||3
1727056040000|2024-09-23 01:47:20|5720.28|5719.58|5720.28|5719.58|5720.28|5719.58|5720.03|5719.33|36
1727056050000|2024-09-23 01:47:30|5720.03|5719.33|5719.78|5719.08|5720.03|5719.33|5719.78|5719.08|25
1727056060000|2024-09-23 01:47:40|||||||||19
1727056070000|2024-09-23 01:47:50|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|5719.4|5718.7|98
1727056080000|2024-09-23 01:48:00|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|18
1727056090000|2024-09-23 01:48:10|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|20
1727056100000|2024-09-23 01:48:20|||||||||16
1727056110000|2024-09-23 01:48:30|||||||||8
1727056120000|2024-09-23 01:48:40|||||||||17
1727056130000|2024-09-23 01:48:50|5719.15|5718.45|5719.28|5718.58|5719.28|5718.58|5719.03|5718.33|37
1727056140000|2024-09-23 01:49:00|||||||||12
1727056150000|2024-09-23 01:49:10|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|4
1727056160000|2024-09-23 01:49:20|||||||||3
1727056170000|2024-09-23 01:49:30|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|5719.65|5718.95|24
1727056180000|2024-09-23 01:49:40|5719.53|5718.83|5719.78|5719.08|5719.78|5719.08|5719.53|5718.83|14
1727056190000|2024-09-23 01:49:50|5719.53|5718.83|5719.28|5718.58|5719.53|5718.83|5719.28|5718.58|33
1727056200000|2024-09-23 01:50:00|||||||||1
1727056210000|2024-09-23 01:50:10|||||||||4
1727056220000|2024-09-23 01:50:20|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|28
1727056230000|2024-09-23 01:50:30|||||||||2
1727056240000|2024-09-23 01:50:40|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|5719.53|5718.83|25
1727056250000|2024-09-23 01:50:50|5719.53|5718.83|5719.78|5719.08|5719.78|5719.08|5719.53|5718.83|25
1727056260000|2024-09-23 01:51:00|5719.53|5718.83|5719.53|5718.83|5719.78|5719.08|5719.53|5718.83|10
1727056270000|2024-09-23 01:51:10|5719.65|5718.95|5720.03|5719.33|5720.03|5719.33|5719.65|5718.95|18
1727056290000|2024-09-23 01:51:30|||||||||4
1727056300000|2024-09-23 01:51:40|5719.9|5719.2|5719.78|5719.08|5719.9|5719.2|5719.53|5718.83|46
1727056310000|2024-09-23 01:51:50|||||||||6
1727056320000|2024-09-23 01:52:00|||||||||6
1727056330000|2024-09-23 01:52:10|5719.53|5718.83|5719.78|5719.08|5719.78|5719.08|5719.53|5718.83|15
1727056350000|2024-09-23 01:52:30|5719.53|5718.83|5719.78|5719.08|5719.78|5719.08|5719.53|5718.83|37
1727056370000|2024-09-23 01:52:50|||||||||11
1727056380000|2024-09-23 01:53:00|5719.53|5718.83|5719.53|5718.83|5719.78|5719.08|5719.53|5718.83|23
1727056390000|2024-09-23 01:53:10|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|3
1727056400000|2024-09-23 01:53:20|5719.03|5718.33|5719.28|5718.58|5719.28|5718.58|5719.03|5718.33|50
1727056410000|2024-09-23 01:53:30|5719.03|5718.33|5718.78|5718.08|5719.15|5718.45|5718.78|5718.08|81
1727056420000|2024-09-23 01:53:40|||||||||57
1727056430000|2024-09-23 01:53:50|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|65
1727056440000|2024-09-23 01:54:00|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|3
1727056450000|2024-09-23 01:54:10|||||||||3
1727056460000|2024-09-23 01:54:20|||||||||20
1727056470000|2024-09-23 01:54:30|||||||||3
1727056480000|2024-09-23 01:54:40|5718.9|5718.2|5719.28|5718.58|5719.28|5718.58|5718.78|5718.08|28
1727056490000|2024-09-23 01:54:50|5719.03|5718.33|5718.53|5717.83|5719.28|5718.58|5718.53|5717.83|72
1727056500000|2024-09-23 01:55:00|5718.78|5718.08|5718.53|5717.83|5718.78|5718.08|5718.53|5717.83|24
1727056510000|2024-09-23 01:55:10|5718.78|5718.08|5718.65|5717.95|5718.78|5718.08|5718.53|5717.83|33
1727056520000|2024-09-23 01:55:20|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5718.65|5717.95|1
1727056540000|2024-09-23 01:55:40|||||||||10
1727056550000|2024-09-23 01:55:50|5718.53|5717.83|5718.78|5718.08|5718.78|5718.08|5718.53|5717.83|15
1727056560000|2024-09-23 01:56:00|5718.53|5717.83|5718.78|5718.08|5718.78|5718.08|5718.53|5717.83|5
1727056570000|2024-09-23 01:56:10|||||||||8
1727056590000|2024-09-23 01:56:30|||||||||25
1727056600000|2024-09-23 01:56:40|||||||||4
1727056610000|2024-09-23 01:56:50|5718.9|5718.2|5719.03|5718.33|5719.03|5718.33|5718.9|5718.2|9
1727056620000|2024-09-23 01:57:00|||||||||4
1727056630000|2024-09-23 01:57:10|||||||||20
1727056640000|2024-09-23 01:57:20|||||||||2
1727056650000|2024-09-23 01:57:30|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|6
1727056660000|2024-09-23 01:57:40|||||||||1
1727056670000|2024-09-23 01:57:50|||||||||7
1727056680000|2024-09-23 01:58:00|5719.53|5718.83|5719.28|5718.58|5719.53|5718.83|5719.28|5718.58|45
1727056690000|2024-09-23 01:58:10|5719.4|5718.7|5719.53|5718.83|5719.53|5718.83|5719.4|5718.7|15
1727056700000|2024-09-23 01:58:20|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|9
1727056710000|2024-09-23 01:58:30|5719.4|5718.7|5719.28|5718.58|5719.53|5718.83|5719.28|5718.58|4
1727056730000|2024-09-23 01:58:50|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|22
1727056740000|2024-09-23 01:59:00|||||||||31
1727056750000|2024-09-23 01:59:10|5719.28|5718.58|5719.03|5718.33|5719.28|5718.58|5719.03|5718.33|12
1727056770000|2024-09-23 01:59:30|||||||||2
1727056790000|2024-09-23 01:59:50|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|5719.03|5718.33|10
1727056800000|2024-09-23 02:00:00|5719.03|5718.33|5719.28|5718.58|5719.28|5718.58|5719.03|5718.33|14
1727056810000|2024-09-23 02:00:10|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|49
1727056830000|2024-09-23 02:00:30|||||||||36
1727056840000|2024-09-23 02:00:40|||||||||2
1727056850000|2024-09-23 02:00:50|||||||||2
1727056860000|2024-09-23 02:01:00|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|5718.78|5718.08|24
1727056870000|2024-09-23 02:01:10|||||||||4
1727056880000|2024-09-23 02:01:20|||||||||8
1727056890000|2024-09-23 02:01:30|||||||||4
1727056900000|2024-09-23 02:01:40|5719.28|5718.58|5719.03|5718.33|5719.28|5718.58|5719.03|5718.33|18
1727056910000|2024-09-23 02:01:50|5719.28|5718.58|5718.78|5718.08|5719.28|5718.58|5718.78|5718.08|20
1727056920000|2024-09-23 02:02:00|5718.9|5718.2|5718.78|5718.08|5718.9|5718.2|5718.78|5718.08|7
1727056930000|2024-09-23 02:02:10|||||||||7
1727056940000|2024-09-23 02:02:20|5718.53|5717.83|5718.78|5718.08|5718.78|5718.08|5718.53|5717.83|27
1727056950000|2024-09-23 02:02:30|||||||||5
1727056960000|2024-09-23 02:02:40|||||||||1
1727056970000|2024-09-23 02:02:50|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|13
1727057000000|2024-09-23 02:03:20|5718.9|5718.2|5718.78|5718.08|5718.9|5718.2|5718.78|5718.08|15
1727057010000|2024-09-23 02:03:30|5719.03|5718.33|5718.9|5718.2|5719.03|5718.33|5718.9|5718.2|12
1727057020000|2024-09-23 02:03:40|5718.78|5718.08|5719.03|5718.33|5719.03|5718.33|5718.78|5718.08|4
1727057030000|2024-09-23 02:03:50|||||||||10
1727057040000|2024-09-23 02:04:00|5719.28|5718.58|5719.03|5718.33|5719.28|5718.58|5719.03|5718.33|17
1727057050000|2024-09-23 02:04:10|||||||||2
1727057060000|2024-09-23 02:04:20|5718.9|5718.2|5718.9|5718.2|5718.9|5718.2|5718.9|5718.2|21
1727057070000|2024-09-23 02:04:30|5718.78|5718.08|5719.03|5718.33|5719.03|5718.33|5718.78|5718.08|17
1727057080000|2024-09-23 02:04:40|||||||||4
1727057090000|2024-09-23 02:04:50|||||||||1
1727057100000|2024-09-23 02:05:00|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|16
1727057110000|2024-09-23 02:05:10|5719.03|5718.33|5718.53|5717.83|5719.03|5718.33|5718.53|5717.83|23
1727057120000|2024-09-23 02:05:20|5718.78|5718.08|5718.53|5717.83|5718.78|5718.08|5718.53|5717.83|16
1727057130000|2024-09-23 02:05:30|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|82
1727057140000|2024-09-23 02:05:40|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|43
1727057150000|2024-09-23 02:05:50|||||||||11
1727057160000|2024-09-23 02:06:00|||||||||1
1727057170000|2024-09-23 02:06:10|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|82
1727057180000|2024-09-23 02:06:20|||||||||30
1727057190000|2024-09-23 02:06:30|||||||||7
1727057200000|2024-09-23 02:06:40|5718.03|5717.33|5717.78|5717.08|5718.03|5717.33|5717.78|5717.08|27
1727057210000|2024-09-23 02:06:50|5718.03|5717.33|5718.28|5717.58|5718.28|5717.58|5718.03|5717.33|38
1727057220000|2024-09-23 02:07:00|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|7
1727057230000|2024-09-23 02:07:10|5718.4|5717.7|5718.53|5717.83|5718.53|5717.83|5718.28|5717.58|3
1727057240000|2024-09-23 02:07:20|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|15
1727057250000|2024-09-23 02:07:30|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|45
1727057260000|2024-09-23 02:07:40|||||||||34
1727057270000|2024-09-23 02:07:50|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|8
1727057280000|2024-09-23 02:08:00|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|18
1727057300000|2024-09-23 02:08:20|5718.28|5717.58|5718.03|5717.33|5718.28|5717.58|5718.03|5717.33|19
1727057310000|2024-09-23 02:08:30|5718.28|5717.58|5718.03|5717.33|5718.28|5717.58|5718.03|5717.33|5
1727057320000|2024-09-23 02:08:40|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|5718.03|5717.33|30
1727057330000|2024-09-23 02:08:50|5718.15|5717.45|5718.28|5717.58|5718.28|5717.58|5718.03|5717.33|37
1727057340000|2024-09-23 02:09:00|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|13
1727057360000|2024-09-23 02:09:20|5718.15|5717.45|5718.28|5717.58|5718.28|5717.58|5718.03|5717.33|14
1727057380000|2024-09-23 02:09:40|5718.53|5717.83|5718.78|5718.08|5718.78|5718.08|5718.53|5717.83|40
1727057390000|2024-09-23 02:09:50|||||||||17
1727057400000|2024-09-23 02:10:00|5719.03|5718.33|5719.28|5718.58|5719.28|5718.58|5718.78|5718.08|59
1727057410000|2024-09-23 02:10:10|5719.03|5718.33|5719.28|5718.58|5719.28|5718.58|5719.03|5718.33|52
1727057420000|2024-09-23 02:10:20|5719.15|5718.45|5719.28|5718.58|5719.28|5718.58|5719.15|5718.45|45
1727057430000|2024-09-23 02:10:30|5719.03|5718.33|5718.78|5718.08|5719.03|5718.33|5718.78|5718.08|25
1727057440000|2024-09-23 02:10:40|5718.53|5717.83|5718.53|5717.83|5718.65|5717.95|5718.53|5717.83|15
1727057450000|2024-09-23 02:10:50|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5718.53|5717.83|21
1727057460000|2024-09-23 02:11:00|||||||||7
1727057470000|2024-09-23 02:11:10|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|6
1727057480000|2024-09-23 02:11:20|||||||||2
1727057490000|2024-09-23 02:11:30|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|19
1727057500000|2024-09-23 02:11:40|||||||||3
1727057510000|2024-09-23 02:11:50|||||||||3
1727057520000|2024-09-23 02:12:00|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|4
1727057530000|2024-09-23 02:12:10|||||||||11
1727057540000|2024-09-23 02:12:20|5718.78|5718.08|5718.53|5717.83|5718.78|5718.08|5718.53|5717.83|58
1727057560000|2024-09-23 02:12:40|||||||||2
1727057580000|2024-09-23 02:13:00|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|7
1727057590000|2024-09-23 02:13:10|||||||||1
1727057600000|2024-09-23 02:13:20|5719.03|5718.33|5718.53|5717.83|5719.03|5718.33|5718.53|5717.83|29
1727057620000|2024-09-23 02:13:40|5718.65|5717.95|5718.53|5717.83|5718.65|5717.95|5718.53|5717.83|5
1727057630000|2024-09-23 02:13:50|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|12
1727057640000|2024-09-23 02:14:00|||||||||3
1727057650000|2024-09-23 02:14:10|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|46
1727057660000|2024-09-23 02:14:20|||||||||3
1727057670000|2024-09-23 02:14:30|||||||||18
1727057690000|2024-09-23 02:14:50|5719.15|5718.45|5719.03|5718.33|5719.28|5718.58|5719.03|5718.33|8
1727057700000|2024-09-23 02:15:00|||||||||3
1727057710000|2024-09-23 02:15:10|5718.9|5718.2|5718.78|5718.08|5718.9|5718.2|5718.78|5718.08|17
1727057730000|2024-09-23 02:15:30|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|5718.9|5718.2|19
1727057740000|2024-09-23 02:15:40|||||||||1
1727057750000|2024-09-23 02:15:50|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5
1727057770000|2024-09-23 02:16:10|||||||||19
1727057790000|2024-09-23 02:16:30|||||||||10
1727057800000|2024-09-23 02:16:40|5718.65|5717.95|5718.78|5718.08|5718.78|5718.08|5718.65|5717.95|8
1727057810000|2024-09-23 02:16:50|5719.03|5718.33|5718.78|5718.08|5719.03|5718.33|5718.78|5718.08|14
1727057820000|2024-09-23 02:17:00|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|9
1727057830000|2024-09-23 02:17:10|5719.28|5718.58|5719.15|5718.45|5719.28|5718.58|5719.15|5718.45|18
1727057840000|2024-09-23 02:17:20|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|3
1727057860000|2024-09-23 02:17:40|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|15
1727057880000|2024-09-23 02:18:00|||||||||1
1727057890000|2024-09-23 02:18:10|5719.4|5718.7|5719.28|5718.58|5719.4|5718.7|5719.28|5718.58|33
1727057900000|2024-09-23 02:18:20|5719.03|5718.33|5719.28|5718.58|5719.28|5718.58|5719.03|5718.33|11
1727057910000|2024-09-23 02:18:30|5719.15|5718.45|5719.03|5718.33|5719.15|5718.45|5719.03|5718.33|10
1727057920000|2024-09-23 02:18:40|||||||||4
1727057930000|2024-09-23 02:18:50|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|15
1727057940000|2024-09-23 02:19:00|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|21
1727057950000|2024-09-23 02:19:10|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|94
1727057960000|2024-09-23 02:19:20|5719.65|5718.95|5719.53|5718.83|5719.78|5719.08|5719.53|5718.83|18
1727057970000|2024-09-23 02:19:30|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|22
1727057990000|2024-09-23 02:19:50|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|6
1727058000000|2024-09-23 02:20:00|5719.65|5718.95|5719.78|5719.08|5719.78|5719.08|5719.53|5718.83|8
1727058010000|2024-09-23 02:20:10|||||||||3
1727058030000|2024-09-23 02:20:30|5719.65|5718.95|5719.53|5718.83|5719.78|5719.08|5719.53|5718.83|13
1727058040000|2024-09-23 02:20:40|5719.78|5719.08|5719.53|5718.83|5719.78|5719.08|5719.53|5718.83|24
1727058050000|2024-09-23 02:20:50|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|9
1727058060000|2024-09-23 02:21:00|5720.03|5719.33|5720.03|5719.33|5720.03|5719.33|5720.03|5719.33|12
1727058070000|2024-09-23 02:21:10|||||||||13
1727058080000|2024-09-23 02:21:20|5719.78|5719.08|5720.03|5719.33|5720.03|5719.33|5719.78|5719.08|31
1727058100000|2024-09-23 02:21:40|||||||||4
1727058120000|2024-09-23 02:22:00|||||||||9
1727058130000|2024-09-23 02:22:10|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|7
1727058140000|2024-09-23 02:22:20|5719.9|5719.2|5720.03|5719.33|5720.03|5719.33|5719.9|5719.2|7
1727058150000|2024-09-23 02:22:30|5720.28|5719.58|5720.28|5719.58|5720.28|5719.58|5720.28|5719.58|14
1727058170000|2024-09-23 02:22:50|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|19
1727058180000|2024-09-23 02:23:00|||||||||54
1727058190000|2024-09-23 02:23:10|||||||||1
1727058200000|2024-09-23 02:23:20|5720.28|5719.58|5720.53|5719.83|5720.78|5720.08|5720.28|5719.58|38
1727058210000|2024-09-23 02:23:30|5720.78|5720.08|5720.53|5719.83|5720.78|5720.08|5720.53|5719.83|9
1727058230000|2024-09-23 02:23:50|5720.78|5720.08|5720.53|5719.83|5720.78|5720.08|5720.53|5719.83|9
1727058240000|2024-09-23 02:24:00|5720.78|5720.08|5721.53|5720.83|5721.53|5720.83|5720.78|5720.08|188
1727058250000|2024-09-23 02:24:10|5721.4|5720.7|5721.28|5720.58|5721.4|5720.7|5721.28|5720.58|25
1727058260000|2024-09-23 02:24:20|5721.4|5720.7|5721.53|5720.83|5721.53|5720.83|5721.28|5720.58|42
1727058270000|2024-09-23 02:24:30|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|4
1727058280000|2024-09-23 02:24:40|5721.03|5720.33|5721.28|5720.58|5721.28|5720.58|5721.03|5720.33|28
1727058290000|2024-09-23 02:24:50|5721.15|5720.45|5721.28|5720.58|5721.28|5720.58|5721.03|5720.33|11
1727058300000|2024-09-23 02:25:00|5721.53|5720.83|5721.4|5720.7|5721.53|5720.83|5721.28|5720.58|31
1727058310000|2024-09-23 02:25:10|5721.53|5720.83|5721.28|5720.58|5721.53|5720.83|5721.28|5720.58|17
1727058320000|2024-09-23 02:25:20|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|18
1727058330000|2024-09-23 02:25:30|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|22
1727058340000|2024-09-23 02:25:40|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|5721.28|5720.58|14
1727058350000|2024-09-23 02:25:50|||||||||2
1727058360000|2024-09-23 02:26:00|||||||||36
1727058380000|2024-09-23 02:26:20|||||||||11
1727058400000|2024-09-23 02:26:40|5721.78|5721.08|5721.53|5720.83|5721.78|5721.08|5721.53|5720.83|14
1727058410000|2024-09-23 02:26:50|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|25
1727058420000|2024-09-23 02:27:00|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|17
1727058430000|2024-09-23 02:27:10|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|9
1727058440000|2024-09-23 02:27:20|||||||||13
1727058450000|2024-09-23 02:27:30|||||||||2
1727058460000|2024-09-23 02:27:40|||||||||2
1727058470000|2024-09-23 02:27:50|||||||||1
1727058480000|2024-09-23 02:28:00|||||||||3
1727058490000|2024-09-23 02:28:10|||||||||30
1727058510000|2024-09-23 02:28:30|5721.4|5720.7|5721.28|5720.58|5721.53|5720.83|5721.28|5720.58|19
1727058520000|2024-09-23 02:28:40|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|19
1727058540000|2024-09-23 02:29:00|||||||||1
1727058560000|2024-09-23 02:29:20|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|18
1727058570000|2024-09-23 02:29:30|5721.15|5720.45|5721.28|5720.58|5721.28|5720.58|5721.15|5720.45|8
1727058590000|2024-09-23 02:29:50|5721.15|5720.45|5721.03|5720.33|5721.15|5720.45|5721.03|5720.33|25
1727058600000|2024-09-23 02:30:00|5721.15|5720.45|5721.28|5720.58|5721.28|5720.58|5721.03|5720.33|37
1727058610000|2024-09-23 02:30:10|||||||||1
1727058620000|2024-09-23 02:30:20|5721.4|5720.7|5721.28|5720.58|5721.4|5720.7|5721.28|5720.58|15
1727058640000|2024-09-23 02:30:40|5721.15|5720.45|5721.28|5720.58|5721.28|5720.58|5721.03|5720.33|16
1727058650000|2024-09-23 02:30:50|5721.03|5720.33|5721.28|5720.58|5721.28|5720.58|5721.03|5720.33|17
1727058660000|2024-09-23 02:31:00|5721.15|5720.45|5721.03|5720.33|5721.28|5720.58|5721.03|5720.33|18
1727058680000|2024-09-23 02:31:20|||||||||1
1727058700000|2024-09-23 02:31:40|||||||||1
1727058710000|2024-09-23 02:31:50|||||||||1
1727058720000|2024-09-23 02:32:00|5720.65|5719.95|5720.78|5720.08|5720.78|5720.08|5720.65|5719.95|54
1727058730000|2024-09-23 02:32:10|5720.65|5719.95|5720.53|5719.83|5720.78|5720.08|5720.53|5719.83|24
1727058740000|2024-09-23 02:32:20|||||||||5
1727058750000|2024-09-23 02:32:30|5720.28|5719.58|5720.03|5719.33|5720.28|5719.58|5720.03|5719.33|98
1727058760000|2024-09-23 02:32:40|5719.78|5719.08|5719.53|5718.83|5719.78|5719.08|5719.53|5718.83|88
1727058770000|2024-09-23 02:32:50|5719.4|5718.7|5719.4|5718.7|5719.53|5718.83|5719.4|5718.7|43
1727058780000|2024-09-23 02:33:00|5719.28|5718.58|5719.28|5718.58|5719.53|5718.83|5719.28|5718.58|21
1727058790000|2024-09-23 02:33:10|5719.53|5718.83|5719.78|5719.08|5719.78|5719.08|5719.53|5718.83|19
1727058800000|2024-09-23 02:33:20|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|25
1727058810000|2024-09-23 02:33:30|||||||||6
1727058820000|2024-09-23 02:33:40|||||||||40
1727058830000|2024-09-23 02:33:50|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|27
1727058840000|2024-09-23 02:34:00|5719.4|5718.7|5719.53|5718.83|5719.53|5718.83|5719.28|5718.58|19
1727058850000|2024-09-23 02:34:10|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|11
1727058860000|2024-09-23 02:34:20|||||||||1
1727058870000|2024-09-23 02:34:30|5719.4|5718.7|5719.28|5718.58|5719.53|5718.83|5719.28|5718.58|33
1727058880000|2024-09-23 02:34:40|5719.4|5718.7|5719.53|5718.83|5719.53|5718.83|5719.4|5718.7|4
1727058890000|2024-09-23 02:34:50|||||||||2
1727058900000|2024-09-23 02:35:00|5719.4|5718.7|5719.53|5718.83|5719.53|5718.83|5719.28|5718.58|16
1727058910000|2024-09-23 02:35:10|||||||||5
1727058920000|2024-09-23 02:35:20|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|3
1727058930000|2024-09-23 02:35:30|5719.03|5718.33|5719.28|5718.58|5719.28|5718.58|5719.03|5718.33|23
1727058950000|2024-09-23 02:35:50|5719.15|5718.45|5719.03|5718.33|5719.15|5718.45|5719.03|5718.33|8
1727058960000|2024-09-23 02:36:00|5719.15|5718.45|5719.28|5718.58|5719.28|5718.58|5719.03|5718.33|15
1727058970000|2024-09-23 02:36:10|||||||||3
1727058980000|2024-09-23 02:36:20|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|6
1727058990000|2024-09-23 02:36:30|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|5719.65|5718.95|3
1727059000000|2024-09-23 02:36:40|5719.65|5718.95|5719.78|5719.08|5719.78|5719.08|5719.65|5718.95|6
1727059010000|2024-09-23 02:36:50|||||||||24
1727059020000|2024-09-23 02:37:00|5719.9|5719.2|5719.78|5719.08|5719.9|5719.2|5719.78|5719.08|8
1727059030000|2024-09-23 02:37:10|5720.03|5719.33|5720.03|5719.33|5720.03|5719.33|5720.03|5719.33|12
1727059050000|2024-09-23 02:37:30|5719.9|5719.2|5719.9|5719.2|5719.9|5719.2|5719.9|5719.2|15
1727059060000|2024-09-23 02:37:40|5719.78|5719.08|5720.28|5719.58|5720.28|5719.58|5719.78|5719.08|27
1727059070000|2024-09-23 02:37:50|||||||||8
1727059080000|2024-09-23 02:38:00|5720.15|5719.45|5720.28|5719.58|5720.28|5719.58|5720.03|5719.33|6
1727059090000|2024-09-23 02:38:10|||||||||1
1727059100000|2024-09-23 02:38:20|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|46
1727059110000|2024-09-23 02:38:30|5720.28|5719.58|5720.28|5719.58|5720.28|5719.58|5720.28|5719.58|14
1727059120000|2024-09-23 02:38:40|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|4
1727059130000|2024-09-23 02:38:50|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|21
1727059140000|2024-09-23 02:39:00|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|7
1727059150000|2024-09-23 02:39:10|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|3
1727059160000|2024-09-23 02:39:20|||||||||6
1727059230000|2024-09-23 02:40:30|5720.53|5719.83|5720.78|5720.08|5720.78|5720.08|5720.53|5719.83|26
1727059250000|2024-09-23 02:40:50|||||||||1
1727059260000|2024-09-23 02:41:00|5720.65|5719.95|5721.03|5720.33|5721.03|5720.33|5720.65|5719.95|21
1727059270000|2024-09-23 02:41:10|5721.28|5720.58|5721.03|5720.33|5721.28|5720.58|5721.03|5720.33|59
1727059280000|2024-09-23 02:41:20|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|18
1727059290000|2024-09-23 02:41:30|5721.15|5720.45|5721.03|5720.33|5721.15|5720.45|5721.03|5720.33|38
1727059300000|2024-09-23 02:41:40|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|9
1727059310000|2024-09-23 02:41:50|||||||||5
1727059330000|2024-09-23 02:42:10|||||||||19
1727059360000|2024-09-23 02:42:40|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|12
1727059370000|2024-09-23 02:42:50|||||||||17
1727059380000|2024-09-23 02:43:00|||||||||5
1727059390000|2024-09-23 02:43:10|||||||||18
1727059400000|2024-09-23 02:43:20|5721.78|5721.08|5721.65|5720.95|5721.78|5721.08|5721.53|5720.83|35
1727059410000|2024-09-23 02:43:30|5721.78|5721.08|5721.53|5720.83|5721.78|5721.08|5721.53|5720.83|5
1727059420000|2024-09-23 02:43:40|||||||||3
1727059430000|2024-09-23 02:43:50|||||||||11
1727059440000|2024-09-23 02:44:00|||||||||2
1727059460000|2024-09-23 02:44:20|||||||||21
1727059470000|2024-09-23 02:44:30|||||||||3
1727059490000|2024-09-23 02:44:50|5721.78|5721.08|5721.53|5720.83|5721.78|5721.08|5721.53|5720.83|26
1727059500000|2024-09-23 02:45:00|5721.28|5720.58|5721.28|5720.58|5721.53|5720.83|5721.28|5720.58|17
1727059510000|2024-09-23 02:45:10|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|7
1727059520000|2024-09-23 02:45:20|5721.78|5721.08|5721.53|5720.83|5721.78|5721.08|5721.53|5720.83|14
1727059550000|2024-09-23 02:45:50|||||||||3
1727059560000|2024-09-23 02:46:00|5721.78|5721.08|5721.53|5720.83|5721.78|5721.08|5721.53|5720.83|34
1727059580000|2024-09-23 02:46:20|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|10
1727059590000|2024-09-23 02:46:30|5722.03|5721.33|5722.03|5721.33|5722.03|5721.33|5722.03|5721.33|20
1727059600000|2024-09-23 02:46:40|5721.9|5721.2|5722.03|5721.33|5722.03|5721.33|5721.78|5721.08|55
1727059610000|2024-09-23 02:46:50|5721.9|5721.2|5722.03|5721.33|5722.03|5721.33|5721.9|5721.2|101
1727059620000|2024-09-23 02:47:00|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|13
1727059630000|2024-09-23 02:47:10|||||||||1
1727059640000|2024-09-23 02:47:20|||||||||2
1727059650000|2024-09-23 02:47:30|5721.53|5720.83|5721.78|5721.08|5721.78|5721.08|5721.53|5720.83|33
1727059660000|2024-09-23 02:47:40|||||||||12
1727059670000|2024-09-23 02:47:50|||||||||1
1727059680000|2024-09-23 02:48:00|||||||||1
1727059690000|2024-09-23 02:48:10|5721.65|5720.95|5721.53|5720.83|5721.78|5721.08|5721.53|5720.83|21
1727059700000|2024-09-23 02:48:20|5721.4|5720.7|5721.28|5720.58|5721.4|5720.7|5721.28|5720.58|19
1727059720000|2024-09-23 02:48:40|||||||||7
1727059730000|2024-09-23 02:48:50|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|18
1727059740000|2024-09-23 02:49:00|||||||||1
1727059750000|2024-09-23 02:49:10|5721.28|5720.58|5721.4|5720.7|5721.4|5720.7|5721.28|5720.58|29
1727059760000|2024-09-23 02:49:20|5721.53|5720.83|5721.28|5720.58|5721.53|5720.83|5721.28|5720.58|14
1727059780000|2024-09-23 02:49:40|5721.4|5720.7|5721.53|5720.83|5721.53|5720.83|5721.28|5720.58|1
1727059800000|2024-09-23 02:50:00|||||||||10
1727059810000|2024-09-23 02:50:10|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|15
1727059820000|2024-09-23 02:50:20|||||||||1
1727059830000|2024-09-23 02:50:30|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|21
1727059840000|2024-09-23 02:50:40|5721.78|5721.08|5722.03|5721.33|5722.03|5721.33|5721.78|5721.08|21
1727059850000|2024-09-23 02:50:50|5721.9|5721.2|5722.03|5721.33|5722.03|5721.33|5721.9|5721.2|11
1727059870000|2024-09-23 02:51:10|5721.78|5721.08|5721.78|5721.08|5722.03|5721.33|5721.78|5721.08|14
1727059890000|2024-09-23 02:51:30|||||||||16
1727059920000|2024-09-23 02:52:00|5721.9|5721.2|5722.03|5721.33|5722.03|5721.33|5721.9|5721.2|30
1727059930000|2024-09-23 02:52:10|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|6
1727059960000|2024-09-23 02:52:40|||||||||2
1727059970000|2024-09-23 02:52:50|5721.9|5721.2|5721.78|5721.08|5721.9|5721.2|5721.78|5721.08|22
1727059980000|2024-09-23 02:53:00|5722.03|5721.33|5721.9|5721.2|5722.03|5721.33|5721.78|5721.08|4
1727059990000|2024-09-23 02:53:10|5722.03|5721.33|5722.03|5721.33|5722.03|5721.33|5722.03|5721.33|4
1727060000000|2024-09-23 02:53:20|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|10
1727060020000|2024-09-23 02:53:40|5721.65|5720.95|5721.78|5721.08|5721.78|5721.08|5721.65|5720.95|49
1727060030000|2024-09-23 02:53:50|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|7
1727060040000|2024-09-23 02:54:00|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|25
1727060050000|2024-09-23 02:54:10|5721.65|5720.95|5721.78|5721.08|5721.78|5721.08|5721.65|5720.95|24
1727060060000|2024-09-23 02:54:20|||||||||4
1727060070000|2024-09-23 02:54:30|||||||||4
1727060080000|2024-09-23 02:54:40|5721.65|5720.95|5721.78|5721.08|5721.78|5721.08|5721.65|5720.95|14
1727060100000|2024-09-23 02:55:00|5721.65|5720.95|5721.53|5720.83|5721.65|5720.95|5721.53|5720.83|34
1727060110000|2024-09-23 02:55:10|5721.78|5721.08|5721.53|5720.83|5721.78|5721.08|5721.53|5720.83|23
1727060140000|2024-09-23 02:55:40|||||||||1
1727060150000|2024-09-23 02:55:50|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|9
1727060170000|2024-09-23 02:56:10|5721.15|5720.45|5721.28|5720.58|5721.28|5720.58|5721.03|5720.33|21
1727060180000|2024-09-23 02:56:20|||||||||8
1727060190000|2024-09-23 02:56:30|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|8
1727060200000|2024-09-23 02:56:40|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|13
1727060210000|2024-09-23 02:56:50|||||||||6
1727060220000|2024-09-23 02:57:00|||||||||8
1727060230000|2024-09-23 02:57:10|5720.9|5720.2|5721.03|5720.33|5721.03|5720.33|5720.9|5720.2|13
1727060240000|2024-09-23 02:57:20|||||||||2
1727060250000|2024-09-23 02:57:30|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|12
1727060260000|2024-09-23 02:57:40|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|11
1727060270000|2024-09-23 02:57:50|5721.15|5720.45|5721.28|5720.58|5721.28|5720.58|5721.03|5720.33|3
1727060280000|2024-09-23 02:58:00|5721.03|5720.33|5721.28|5720.58|5721.28|5720.58|5721.03|5720.33|16
1727060290000|2024-09-23 02:58:10|||||||||4
1727060300000|2024-09-23 02:58:20|||||||||1
1727060320000|2024-09-23 02:58:40|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|11
1727060330000|2024-09-23 02:58:50|5721.28|5720.58|5721.03|5720.33|5721.28|5720.58|5721.03|5720.33|5
1727060340000|2024-09-23 02:59:00|||||||||1
1727060350000|2024-09-23 02:59:10|||||||||6
1727060360000|2024-09-23 02:59:20|||||||||2
1727060370000|2024-09-23 02:59:30|||||||||1
1727060380000|2024-09-23 02:59:40|||||||||1
1727060390000|2024-09-23 02:59:50|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|7
1727060410000|2024-09-23 03:00:10|5720.9|5720.2|5721.03|5720.33|5721.03|5720.33|5720.9|5720.2|12
1727060420000|2024-09-23 03:00:20|||||||||6
1727060440000|2024-09-23 03:00:40|||||||||21
1727060450000|2024-09-23 03:00:50|5720.9|5720.2|5720.9|5720.2|5720.9|5720.2|5720.9|5720.2|5
1727060460000|2024-09-23 03:01:00|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|5720.9|5720.2|0
1727060470000|2024-09-23 03:01:10|||||||||1
1727060490000|2024-09-23 03:01:30|5721.15|5720.45|5721.28|5720.58|5721.28|5720.58|5721.15|5720.45|17
1727060500000|2024-09-23 03:01:40|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|8
1727060510000|2024-09-23 03:01:50|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|5721.03|5720.33|7
1727060520000|2024-09-23 03:02:00|||||||||6
1727060530000|2024-09-23 03:02:10|||||||||12
1727060540000|2024-09-23 03:02:20|5721.15|5720.45|5721.03|5720.33|5721.15|5720.45|5721.03|5720.33|5
1727060560000|2024-09-23 03:02:40|||||||||11
1727060570000|2024-09-23 03:02:50|5720.78|5720.08|5721.03|5720.33|5721.03|5720.33|5720.78|5720.08|17
1727060580000|2024-09-23 03:03:00|5721.15|5720.45|5721.28|5720.58|5721.28|5720.58|5721.15|5720.45|3
1727060590000|2024-09-23 03:03:10|5721.15|5720.45|5721.03|5720.33|5721.28|5720.58|5721.03|5720.33|8
1727060600000|2024-09-23 03:03:20|5721.15|5720.45|5721.28|5720.58|5721.28|5720.58|5721.15|5720.45|10
1727060610000|2024-09-23 03:03:30|||||||||2
1727060620000|2024-09-23 03:03:40|||||||||10
1727060630000|2024-09-23 03:03:50|5721.4|5720.7|5721.53|5720.83|5721.53|5720.83|5721.28|5720.58|9
1727060640000|2024-09-23 03:04:00|5721.4|5720.7|5721.53|5720.83|5721.53|5720.83|5721.4|5720.7|19
1727060650000|2024-09-23 03:04:10|||||||||19
1727060660000|2024-09-23 03:04:20|||||||||4
1727060670000|2024-09-23 03:04:30|||||||||2
1727060680000|2024-09-23 03:04:40|||||||||1
1727060690000|2024-09-23 03:04:50|||||||||17
1727060700000|2024-09-23 03:05:00|5721.28|5720.58|5720.78|5720.08|5721.28|5720.58|5720.78|5720.08|23
1727060710000|2024-09-23 03:05:10|||||||||2
1727060720000|2024-09-23 03:05:20|||||||||1
1727060730000|2024-09-23 03:05:30|5720.9|5720.2|5720.78|5720.08|5720.9|5720.2|5720.78|5720.08|24
1727060750000|2024-09-23 03:05:50|5720.9|5720.2|5721.03|5720.33|5721.03|5720.33|5720.9|5720.2|9
1727060760000|2024-09-23 03:06:00|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|6
1727060770000|2024-09-23 03:06:10|||||||||2
1727060790000|2024-09-23 03:06:30|5721.03|5720.33|5720.78|5720.08|5721.03|5720.33|5720.78|5720.08|20
1727060800000|2024-09-23 03:06:40|||||||||3
1727060820000|2024-09-23 03:07:00|||||||||2
1727060840000|2024-09-23 03:07:20|||||||||8
1727060850000|2024-09-23 03:07:30|5721.03|5720.33|5721.28|5720.58|5721.28|5720.58|5721.03|5720.33|50
1727060870000|2024-09-23 03:07:50|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|5
1727060900000|2024-09-23 03:08:20|5721.15|5720.45|5721.03|5720.33|5721.28|5720.58|5721.03|5720.33|15
1727060910000|2024-09-23 03:08:30|5721.15|5720.45|5721.03|5720.33|5721.15|5720.45|5721.03|5720.33|5
1727060930000|2024-09-23 03:08:50|5721.15|5720.45|5721.28|5720.58|5721.28|5720.58|5721.03|5720.33|12
1727060940000|2024-09-23 03:09:00|||||||||6
1727060960000|2024-09-23 03:09:20|5721.15|5720.45|5721.15|5720.45|5721.28|5720.58|5721.03|5720.33|7
1727060970000|2024-09-23 03:09:30|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|0
1727060980000|2024-09-23 03:09:40|||||||||1
1727060990000|2024-09-23 03:09:50|||||||||2
1727061000000|2024-09-23 03:10:00|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|6
1727061010000|2024-09-23 03:10:10|5721.4|5720.7|5721.53|5720.83|5721.53|5720.83|5721.28|5720.58|14
1727061030000|2024-09-23 03:10:30|||||||||6
1727061050000|2024-09-23 03:10:50|5721.4|5720.7|5721.53|5720.83|5721.53|5720.83|5721.28|5720.58|33
1727061060000|2024-09-23 03:11:00|5721.78|5721.08|5721.53|5720.83|5721.78|5721.08|5721.53|5720.83|13
1727061070000|2024-09-23 03:11:10|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|20
1727061080000|2024-09-23 03:11:20|||||||||2
1727061090000|2024-09-23 03:11:30|5721.4|5720.7|5721.53|5720.83|5721.65|5720.95|5721.4|5720.7|16
1727061100000|2024-09-23 03:11:40|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|12
1727061110000|2024-09-23 03:11:50|5721.53|5720.83|5721.28|5720.58|5721.53|5720.83|5721.28|5720.58|7
1727061130000|2024-09-23 03:12:10|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|10
1727061160000|2024-09-23 03:12:40|||||||||4
1727061170000|2024-09-23 03:12:50|||||||||1
1727061180000|2024-09-23 03:13:00|||||||||2
1727061200000|2024-09-23 03:13:20|5721.65|5720.95|5721.53|5720.83|5721.78|5721.08|5721.53|5720.83|12
1727061210000|2024-09-23 03:13:30|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|21
1727061220000|2024-09-23 03:13:40|5721.65|5720.95|5721.53|5720.83|5721.65|5720.95|5721.53|5720.83|11
1727061230000|2024-09-23 03:13:50|5721.78|5721.08|5721.65|5720.95|5721.78|5721.08|5721.65|5720.95|4
1727061240000|2024-09-23 03:14:00|5721.53|5720.83|5721.65|5720.95|5721.78|5721.08|5721.53|5720.83|2
1727061250000|2024-09-23 03:14:10|5721.53|5720.83|5721.53|5720.83|5721.78|5721.08|5721.53|5720.83|2
1727061260000|2024-09-23 03:14:20|5721.65|5720.95|5721.78|5721.08|5721.78|5721.08|5721.65|5720.95|0
1727061270000|2024-09-23 03:14:30|||||||||4
1727061280000|2024-09-23 03:14:40|5722.03|5721.33|5722.03|5721.33|5722.03|5721.33|5722.03|5721.33|27
1727061290000|2024-09-23 03:14:50|||||||||6
1727061300000|2024-09-23 03:15:00|5722.28|5721.58|5722.28|5721.58|5722.28|5721.58|5722.28|5721.58|60
1727061310000|2024-09-23 03:15:10|5722.53|5721.83|5722.78|5722.08|5722.78|5722.08|5722.53|5721.83|52
1727061320000|2024-09-23 03:15:20|||||||||1
1727061340000|2024-09-23 03:15:40|||||||||5
1727061350000|2024-09-23 03:15:50|5723.03|5722.33|5723.03|5722.33|5723.03|5722.33|5722.9|5722.2|47
1727061360000|2024-09-23 03:16:00|5722.78|5722.08|5722.78|5722.08|5722.78|5722.08|5722.78|5722.08|18
1727061370000|2024-09-23 03:16:10|||||||||2
1727061380000|2024-09-23 03:16:20|5722.53|5721.83|5722.28|5721.58|5722.53|5721.83|5722.28|5721.58|28
1727061390000|2024-09-23 03:16:30|||||||||3
1727061400000|2024-09-23 03:16:40|||||||||14
1727061420000|2024-09-23 03:17:00|5722.4|5721.7|5722.28|5721.58|5722.4|5721.7|5722.28|5721.58|5
1727061440000|2024-09-23 03:17:20|5722.53|5721.83|5722.53|5721.83|5722.53|5721.83|5722.53|5721.83|7
1727061450000|2024-09-23 03:17:30|5722.4|5721.7|5722.53|5721.83|5722.53|5721.83|5722.28|5721.58|22
1727061470000|2024-09-23 03:17:50|5722.78|5722.08|5722.78|5722.08|5722.78|5722.08|5722.78|5722.08|34
1727061480000|2024-09-23 03:18:00|||||||||2
1727061490000|2024-09-23 03:18:10|||||||||29
1727061500000|2024-09-23 03:18:20|5722.53|5721.83|5722.53|5721.83|5722.53|5721.83|5722.53|5721.83|20
1727061510000|2024-09-23 03:18:30|||||||||1
1727061540000|2024-09-23 03:19:00|||||||||47
1727061550000|2024-09-23 03:19:10|5722.28|5721.58|5722.03|5721.33|5722.28|5721.58|5722.03|5721.33|46
1727061560000|2024-09-23 03:19:20|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|23
1727061570000|2024-09-23 03:19:30|||||||||28
1727061590000|2024-09-23 03:19:50|5721.9|5721.2|5721.78|5721.08|5721.9|5721.2|5721.78|5721.08|18
1727061600000|2024-09-23 03:20:00|||||||||6
1727061610000|2024-09-23 03:20:10|5721.9|5721.2|5721.78|5721.08|5721.9|5721.2|5721.78|5721.08|2
1727061630000|2024-09-23 03:20:30|||||||||3
1727061640000|2024-09-23 03:20:40|||||||||2
1727061650000|2024-09-23 03:20:50|||||||||5
1727061660000|2024-09-23 03:21:00|||||||||34
1727061680000|2024-09-23 03:21:20|||||||||24
1727061690000|2024-09-23 03:21:30|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|4
1727061700000|2024-09-23 03:21:40|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|6
1727061710000|2024-09-23 03:21:50|||||||||1
1727061730000|2024-09-23 03:22:10|||||||||1
1727061740000|2024-09-23 03:22:20|||||||||12
1727061750000|2024-09-23 03:22:30|5722.03|5721.33|5722.03|5721.33|5722.03|5721.33|5722.03|5721.33|6
1727061760000|2024-09-23 03:22:40|5722.28|5721.58|5722.28|5721.58|5722.28|5721.58|5722.28|5721.58|20
1727061780000|2024-09-23 03:23:00|5722.53|5721.83|5722.78|5722.08|5722.78|5722.08|5722.53|5721.83|14
1727061790000|2024-09-23 03:23:10|||||||||22
1727061800000|2024-09-23 03:23:20|5722.53|5721.83|5722.53|5721.83|5722.53|5721.83|5722.53|5721.83|10
1727061810000|2024-09-23 03:23:30|||||||||3
1727061820000|2024-09-23 03:23:40|||||||||7
1727061830000|2024-09-23 03:23:50|5722.28|5721.58|5722.28|5721.58|5722.28|5721.58|5722.28|5721.58|8
1727061850000|2024-09-23 03:24:10|||||||||2
1727061860000|2024-09-23 03:24:20|5722.03|5721.33|5722.03|5721.33|5722.03|5721.33|5722.03|5721.33|23
1727061870000|2024-09-23 03:24:30|||||||||5
1727061890000|2024-09-23 03:24:50|||||||||10
1727061900000|2024-09-23 03:25:00|||||||||2
1727061920000|2024-09-23 03:25:20|5721.78|5721.08|5722.03|5721.33|5722.03|5721.33|5721.78|5721.08|20
1727061930000|2024-09-23 03:25:30|5721.9|5721.2|5721.78|5721.08|5722.03|5721.33|5721.78|5721.08|4
1727061940000|2024-09-23 03:25:40|||||||||1
1727061950000|2024-09-23 03:25:50|5722.03|5721.33|5722.03|5721.33|5722.03|5721.33|5722.03|5721.33|13
1727061970000|2024-09-23 03:26:10|5722.28|5721.58|5722.03|5721.33|5722.28|5721.58|5722.03|5721.33|27
1727061980000|2024-09-23 03:26:20|5722.28|5721.58|5722.28|5721.58|5722.28|5721.58|5722.28|5721.58|8
1727061990000|2024-09-23 03:26:30|||||||||1
1727062000000|2024-09-23 03:26:40|||||||||19
1727062020000|2024-09-23 03:27:00|||||||||1
1727062040000|2024-09-23 03:27:20|5722.03|5721.33|5722.03|5721.33|5722.03|5721.33|5722.03|5721.33|12
1727062050000|2024-09-23 03:27:30|5721.78|5721.08|5722.03|5721.33|5722.03|5721.33|5721.78|5721.08|40
1727062080000|2024-09-23 03:28:00|||||||||1
1727062090000|2024-09-23 03:28:10|||||||||20
1727062110000|2024-09-23 03:28:30|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|6
1727062120000|2024-09-23 03:28:40|5721.28|5720.58|5721.53|5720.83|5721.53|5720.83|5721.28|5720.58|58
1727062130000|2024-09-23 03:28:50|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|8
1727062150000|2024-09-23 03:29:10|||||||||21
1727062160000|2024-09-23 03:29:20|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|26
1727062170000|2024-09-23 03:29:30|||||||||3
1727062190000|2024-09-23 03:29:50|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|13
1727062200000|2024-09-23 03:30:00|||||||||17
1727062210000|2024-09-23 03:30:10|5721.53|5720.83|5721.78|5721.08|5721.78|5721.08|5721.53|5720.83|16
1727062230000|2024-09-23 03:30:30|5722.03|5721.33|5722.03|5721.33|5722.03|5721.33|5722.03|5721.33|8
1727062240000|2024-09-23 03:30:40|||||||||53
1727062250000|2024-09-23 03:30:50|5722.15|5721.45|5722.28|5721.58|5722.28|5721.58|5722.15|5721.45|11
1727062260000|2024-09-23 03:31:00|5722.03|5721.33|5722.03|5721.33|5722.03|5721.33|5722.03|5721.33|25
1727062270000|2024-09-23 03:31:10|5722.15|5721.45|5722.15|5721.45|5722.15|5721.45|5722.15|5721.45|10
1727062280000|2024-09-23 03:31:20|5722.03|5721.33|5722.03|5721.33|5722.03|5721.33|5722.03|5721.33|0
1727062290000|2024-09-23 03:31:30|||||||||1
1727062300000|2024-09-23 03:31:40|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|7
1727062310000|2024-09-23 03:31:50|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|21
1727062320000|2024-09-23 03:32:00|||||||||8
1727062330000|2024-09-23 03:32:10|5721.65|5720.95|5721.78|5721.08|5721.78|5721.08|5721.65|5720.95|7
1727062350000|2024-09-23 03:32:30|5721.53|5720.83|5721.78|5721.08|5721.78|5721.08|5721.53|5720.83|19
1727062360000|2024-09-23 03:32:40|5721.53|5720.83|5721.78|5721.08|5721.78|5721.08|5721.53|5720.83|34
1727062390000|2024-09-23 03:33:10|5721.65|5720.95|5721.78|5721.08|5721.78|5721.08|5721.53|5720.83|8
1727062400000|2024-09-23 03:33:20|||||||||2
1727062410000|2024-09-23 03:33:30|||||||||1
1727062420000|2024-09-23 03:33:40|||||||||1
1727062430000|2024-09-23 03:33:50|5722.03|5721.33|5722.03|5721.33|5722.03|5721.33|5722.03|5721.33|13
1727062450000|2024-09-23 03:34:10|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|265
1727062460000|2024-09-23 03:34:20|5721.65|5720.95|5721.4|5720.7|5721.78|5721.08|5721.28|5720.58|111
1727062470000|2024-09-23 03:34:30|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|5721.28|5720.58|81
1727062480000|2024-09-23 03:34:40|5721.28|5720.58|5721.03|5720.33|5721.28|5720.58|5721.03|5720.33|218
1727062490000|2024-09-23 03:34:50|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|58
1727062500000|2024-09-23 03:35:00|5721.53|5720.83|5721.28|5720.58|5721.65|5720.95|5721.28|5720.58|295
1727062510000|2024-09-23 03:35:10|5721.53|5720.83|5721.78|5721.08|5721.78|5721.08|5721.53|5720.83|108
1727062520000|2024-09-23 03:35:20|5721.65|5720.95|5721.65|5720.95|5721.65|5720.95|5721.65|5720.95|29
1727062530000|2024-09-23 03:35:30|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|0
1727062540000|2024-09-23 03:35:40|5721.9|5721.2|5722.03|5721.33|5722.03|5721.33|5721.9|5721.2|11
1727062550000|2024-09-23 03:35:50|5722.15|5721.45|5722.28|5721.58|5722.28|5721.58|5722.03|5721.33|15
1727062570000|2024-09-23 03:36:10|5722.03|5721.33|5722.03|5721.33|5722.15|5721.45|5722.03|5721.33|11
1727062580000|2024-09-23 03:36:20|5722.15|5721.45|5722.15|5721.45|5722.28|5721.58|5722.15|5721.45|1
1727062590000|2024-09-23 03:36:30|5722.28|5721.58|5722.28|5721.58|5722.28|5721.58|5722.28|5721.58|0
1727062600000|2024-09-23 03:36:40|5722.15|5721.45|5721.78|5721.08|5722.15|5721.45|5721.78|5721.08|6
1727062610000|2024-09-23 03:36:50|5721.9|5721.2|5721.53|5720.83|5721.9|5721.2|5721.53|5720.83|19
1727062620000|2024-09-23 03:37:00|||||||||1
1727062630000|2024-09-23 03:37:10|5721.4|5720.7|5721.28|5720.58|5721.4|5720.7|5721.28|5720.58|24
1727062640000|2024-09-23 03:37:20|5721.4|5720.7|5721.28|5720.58|5721.4|5720.7|5721.28|5720.58|3
1727062650000|2024-09-23 03:37:30|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|6
1727062690000|2024-09-23 03:38:10|5721.65|5720.95|5721.78|5721.08|5721.78|5721.08|5721.65|5720.95|19
1727062720000|2024-09-23 03:38:40|||||||||6
1727062730000|2024-09-23 03:38:50|5722.03|5721.33|5722.03|5721.33|5722.03|5721.33|5722.03|5721.33|14
1727062740000|2024-09-23 03:39:00|5721.9|5721.2|5721.78|5721.08|5721.9|5721.2|5721.78|5721.08|2
1727062750000|2024-09-23 03:39:10|||||||||1
1727062760000|2024-09-23 03:39:20|5722.03|5721.33|5722.03|5721.33|5722.03|5721.33|5722.03|5721.33|6
1727062770000|2024-09-23 03:39:30|||||||||3
1727062800000|2024-09-23 03:40:00|5722.28|5721.58|5722.03|5721.33|5722.28|5721.58|5722.03|5721.33|12
1727062830000|2024-09-23 03:40:30|||||||||2
1727062850000|2024-09-23 03:40:50|||||||||4
1727062880000|2024-09-23 03:41:20|||||||||1
1727062890000|2024-09-23 03:41:30|||||||||3
1727062900000|2024-09-23 03:41:40|||||||||1
1727062910000|2024-09-23 03:41:50|||||||||2
1727062920000|2024-09-23 03:42:00|||||||||1
1727062940000|2024-09-23 03:42:20|||||||||2
1727063010000|2024-09-23 03:43:30|||||||||1
1727063030000|2024-09-23 03:43:50|5722.28|5721.58|5722.28|5721.58|5722.28|5721.58|5722.28|5721.58|15
1727063050000|2024-09-23 03:44:10|||||||||3
1727063060000|2024-09-23 03:44:20|5722.53|5721.83|5722.28|5721.58|5722.53|5721.83|5722.28|5721.58|15
1727063070000|2024-09-23 03:44:30|5722.53|5721.83|5722.53|5721.83|5722.53|5721.83|5722.53|5721.83|4
1727063090000|2024-09-23 03:44:50|||||||||12
1727063120000|2024-09-23 03:45:20|||||||||15
1727063130000|2024-09-23 03:45:30|5722.28|5721.58|5722.28|5721.58|5722.28|5721.58|5722.28|5721.58|15
1727063140000|2024-09-23 03:45:40|5722.03|5721.33|5722.03|5721.33|5722.03|5721.33|5722.03|5721.33|20
1727063150000|2024-09-23 03:45:50|||||||||2
1727063160000|2024-09-23 03:46:00|5722.28|5721.58|5722.03|5721.33|5722.28|5721.58|5722.03|5721.33|27
1727063170000|2024-09-23 03:46:10|5722.28|5721.58|5722.28|5721.58|5722.28|5721.58|5722.28|5721.58|3
1727063180000|2024-09-23 03:46:20|||||||||5
1727063210000|2024-09-23 03:46:50|5722.03|5721.33|5722.03|5721.33|5722.03|5721.33|5722.03|5721.33|9
1727063220000|2024-09-23 03:47:00|||||||||22
1727063230000|2024-09-23 03:47:10|||||||||11
1727063260000|2024-09-23 03:47:40|5722.15|5721.45|5722.28|5721.58|5722.28|5721.58|5722.15|5721.45|2
1727063270000|2024-09-23 03:47:50|5722.03|5721.33|5722.03|5721.33|5722.15|5721.45|5722.03|5721.33|4
1727063290000|2024-09-23 03:48:10|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|8
1727063300000|2024-09-23 03:48:20|5722.03|5721.33|5721.9|5721.2|5722.03|5721.33|5721.9|5721.2|7
1727063310000|2024-09-23 03:48:30|5722.03|5721.33|5721.9|5721.2|5722.03|5721.33|5721.78|5721.08|6
1727063320000|2024-09-23 03:48:40|5721.78|5721.08|5722.03|5721.33|5722.03|5721.33|5721.78|5721.08|3
1727063330000|2024-09-23 03:48:50|5721.9|5721.2|5721.78|5721.08|5721.9|5721.2|5721.78|5721.08|16
1727063340000|2024-09-23 03:49:00|||||||||1
1727063350000|2024-09-23 03:49:10|||||||||1
1727063360000|2024-09-23 03:49:20|||||||||3
1727063380000|2024-09-23 03:49:40|||||||||15
1727063390000|2024-09-23 03:49:50|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|4
1727063400000|2024-09-23 03:50:00|5721.65|5720.95|5721.65|5720.95|5721.65|5720.95|5721.65|5720.95|5
1727063410000|2024-09-23 03:50:10|5721.53|5720.83|5721.53|5720.83|5721.65|5720.95|5721.53|5720.83|6
1727063430000|2024-09-23 03:50:30|5721.28|5720.58|5721.53|5720.83|5721.53|5720.83|5721.28|5720.58|9
1727063440000|2024-09-23 03:50:40|5721.4|5720.7|5721.53|5720.83|5721.53|5720.83|5721.28|5720.58|6
1727063470000|2024-09-23 03:51:10|5721.78|5721.08|5721.53|5720.83|5721.78|5721.08|5721.53|5720.83|27
1727063480000|2024-09-23 03:51:20|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|18
1727063490000|2024-09-23 03:51:30|5721.65|5720.95|5721.78|5721.08|5721.78|5721.08|5721.65|5720.95|7
1727063500000|2024-09-23 03:51:40|5721.53|5720.83|5721.78|5721.08|5721.78|5721.08|5721.53|5720.83|24
1727063510000|2024-09-23 03:51:50|5721.65|5720.95|5721.65|5720.95|5721.78|5721.08|5721.65|5720.95|2
1727063520000|2024-09-23 03:52:00|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|5721.65|5720.95|0
1727063540000|2024-09-23 03:52:20|5721.65|5720.95|5721.78|5721.08|5721.78|5721.08|5721.65|5720.95|0
1727063550000|2024-09-23 03:52:30|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|9
1727063590000|2024-09-23 03:53:10|||||||||2
1727063600000|2024-09-23 03:53:20|||||||||2
1727063650000|2024-09-23 03:54:10|||||||||3
1727063670000|2024-09-23 03:54:30|||||||||9
1727063690000|2024-09-23 03:54:50|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|16
1727063700000|2024-09-23 03:55:00|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|14
1727063710000|2024-09-23 03:55:10|||||||||63
1727063720000|2024-09-23 03:55:20|||||||||2
1727063740000|2024-09-23 03:55:40|||||||||14
1727063750000|2024-09-23 03:55:50|5720.9|5720.2|5720.78|5720.08|5721.03|5720.33|5720.78|5720.08|22
1727063760000|2024-09-23 03:56:00|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|5720.9|5720.2|10
1727063780000|2024-09-23 03:56:20|||||||||33
1727063790000|2024-09-23 03:56:30|||||||||1
1727063800000|2024-09-23 03:56:40|5720.9|5720.2|5720.78|5720.08|5720.9|5720.2|5720.78|5720.08|14
1727063810000|2024-09-23 03:56:50|||||||||9
1727063820000|2024-09-23 03:57:00|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|10
1727063830000|2024-09-23 03:57:10|||||||||4
1727063840000|2024-09-23 03:57:20|||||||||1
1727063850000|2024-09-23 03:57:30|||||||||1
1727063870000|2024-09-23 03:57:50|||||||||3
1727063880000|2024-09-23 03:58:00|5720.28|5719.58|5720.03|5719.33|5720.28|5719.58|5720.03|5719.33|87
1727063890000|2024-09-23 03:58:10|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|20
1727063900000|2024-09-23 03:58:20|5719.9|5719.2|5720.03|5719.33|5720.03|5719.33|5719.9|5719.2|23
1727063940000|2024-09-23 03:59:00|||||||||26
1727063950000|2024-09-23 03:59:10|||||||||4
1727063980000|2024-09-23 03:59:40|||||||||9
1727063990000|2024-09-23 03:59:50|5720.15|5719.45|5720.28|5719.58|5720.28|5719.58|5720.15|5719.45|27
1727064000000|2024-09-23 04:00:00|5720.03|5719.33|5720.03|5719.33|5720.28|5719.58|5720.03|5719.33|8
1727064020000|2024-09-23 04:00:20|||||||||2
1727064030000|2024-09-23 04:00:30|||||||||2
1727064040000|2024-09-23 04:00:40|||||||||4
1727064050000|2024-09-23 04:00:50|5719.9|5719.2|5720.03|5719.33|5720.03|5719.33|5719.9|5719.2|11
1727064060000|2024-09-23 04:01:00|5720.28|5719.58|5720.28|5719.58|5720.53|5719.83|5720.28|5719.58|53
1727064070000|2024-09-23 04:01:10|5720.4|5719.7|5720.53|5719.83|5720.53|5719.83|5720.4|5719.7|8
1727064100000|2024-09-23 04:01:40|||||||||5
1727064120000|2024-09-23 04:02:00|5720.65|5719.95|5720.78|5720.08|5720.78|5720.08|5720.65|5719.95|28
1727064130000|2024-09-23 04:02:10|||||||||17
1727064140000|2024-09-23 04:02:20|5721.03|5720.33|5720.78|5720.08|5721.03|5720.33|5720.78|5720.08|46
1727064150000|2024-09-23 04:02:30|||||||||6
1727064160000|2024-09-23 04:02:40|5721.03|5720.33|5720.78|5720.08|5721.03|5720.33|5720.78|5720.08|35
1727064170000|2024-09-23 04:02:50|5721.03|5720.33|5720.78|5720.08|5721.03|5720.33|5720.78|5720.08|18
1727064180000|2024-09-23 04:03:00|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|5
1727064190000|2024-09-23 04:03:10|||||||||1
1727064200000|2024-09-23 04:03:20|||||||||1
1727064220000|2024-09-23 04:03:40|||||||||1
1727064230000|2024-09-23 04:03:50|||||||||4
1727064280000|2024-09-23 04:04:40|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|11
1727064290000|2024-09-23 04:04:50|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|25
1727064300000|2024-09-23 04:05:00|5720.78|5720.08|5720.53|5719.83|5720.78|5720.08|5720.53|5719.83|12
1727064310000|2024-09-23 04:05:10|5720.78|5720.08|5720.78|5720.08|5720.9|5720.2|5720.78|5720.08|24
1727064360000|2024-09-23 04:06:00|5720.65|5719.95|5720.78|5720.08|5720.78|5720.08|5720.53|5719.83|12
1727064390000|2024-09-23 04:06:30|5721.03|5720.33|5720.78|5720.08|5721.03|5720.33|5720.78|5720.08|4
1727064430000|2024-09-23 04:07:10|||||||||26
1727064450000|2024-09-23 04:07:30|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|24
1727064470000|2024-09-23 04:07:50|||||||||1
1727064500000|2024-09-23 04:08:20|5720.65|5719.95|5720.53|5719.83|5720.65|5719.95|5720.53|5719.83|12
1727064530000|2024-09-23 04:08:50|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|6
1727064550000|2024-09-23 04:09:10|||||||||7
1727064560000|2024-09-23 04:09:20|||||||||2
1727064570000|2024-09-23 04:09:30|5721.03|5720.33|5721.78|5721.08|5721.78|5721.08|5721.03|5720.33|39
1727064580000|2024-09-23 04:09:40|||||||||1
1727064590000|2024-09-23 04:09:50|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|107
1727064600000|2024-09-23 04:10:00|5721.78|5721.08|5721.53|5720.83|5721.78|5721.08|5721.53|5720.83|10
1727064610000|2024-09-23 04:10:10|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|11
1727064640000|2024-09-23 04:10:40|5721.03|5720.33|5721.03|5720.33|5721.15|5720.45|5721.03|5720.33|22
1727064650000|2024-09-23 04:10:50|||||||||5
1727064660000|2024-09-23 04:11:00|5721.15|5720.45|5721.28|5720.58|5721.28|5720.58|5721.15|5720.45|30
1727064670000|2024-09-23 04:11:10|||||||||11
1727064680000|2024-09-23 04:11:20|||||||||1
1727064690000|2024-09-23 04:11:30|5721.78|5721.08|5721.53|5720.83|5721.78|5721.08|5721.53|5720.83|73
1727064710000|2024-09-23 04:11:50|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|1
1727064720000|2024-09-23 04:12:00|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|10
1727064740000|2024-09-23 04:12:20|5721.28|5720.58|5721.28|5720.58|5721.4|5720.7|5721.28|5720.58|11
1727064750000|2024-09-23 04:12:30|||||||||1
1727064760000|2024-09-23 04:12:40|||||||||14
1727064780000|2024-09-23 04:13:00|||||||||1
1727064790000|2024-09-23 04:13:10|||||||||5
1727064800000|2024-09-23 04:13:20|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|8
1727064810000|2024-09-23 04:13:30|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|5
1727064830000|2024-09-23 04:13:50|5722.03|5721.33|5721.78|5721.08|5722.03|5721.33|5721.78|5721.08|31
1727064870000|2024-09-23 04:14:30|5722.03|5721.33|5722.03|5721.33|5722.03|5721.33|5722.03|5721.33|27
1727064880000|2024-09-23 04:14:40|5721.9|5721.2|5722.03|5721.33|5722.03|5721.33|5721.78|5721.08|46
1727064890000|2024-09-23 04:14:50|||||||||2
1727064910000|2024-09-23 04:15:10|||||||||1
1727064930000|2024-09-23 04:15:30|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|21
1727064940000|2024-09-23 04:15:40|||||||||2
1727064960000|2024-09-23 04:16:00|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|6
1727064970000|2024-09-23 04:16:10|5721.28|5720.58|5721.4|5720.7|5721.4|5720.7|5721.28|5720.58|48
1727064980000|2024-09-23 04:16:20|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|0
1727064990000|2024-09-23 04:16:30|||||||||1
1727065000000|2024-09-23 04:16:40|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|5
1727065010000|2024-09-23 04:16:50|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|4
1727065020000|2024-09-23 04:17:00|||||||||2
1727065030000|2024-09-23 04:17:10|5722.03|5721.33|5722.03|5721.33|5722.03|5721.33|5722.03|5721.33|13
1727065070000|2024-09-23 04:17:50|||||||||2
1727065080000|2024-09-23 04:18:00|||||||||14
1727065090000|2024-09-23 04:18:10|||||||||2
1727065100000|2024-09-23 04:18:20|5721.78|5721.08|5722.03|5721.33|5722.03|5721.33|5721.78|5721.08|3
1727065120000|2024-09-23 04:18:40|5721.9|5721.2|5721.9|5721.2|5721.9|5721.2|5721.9|5721.2|0
1727065130000|2024-09-23 04:18:50|5722.03|5721.33|5721.9|5721.2|5722.03|5721.33|5721.9|5721.2|1
1727065140000|2024-09-23 04:19:00|5722.03|5721.33|5722.03|5721.33|5722.03|5721.33|5722.03|5721.33|2
1727065210000|2024-09-23 04:20:10|||||||||2
1727065230000|2024-09-23 04:20:30|||||||||11
1727065240000|2024-09-23 04:20:40|||||||||2
1727065250000|2024-09-23 04:20:50|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|15
1727065260000|2024-09-23 04:21:00|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|11
1727065280000|2024-09-23 04:21:20|5721.65|5720.95|5721.53|5720.83|5721.65|5720.95|5721.53|5720.83|4
1727065290000|2024-09-23 04:21:30|||||||||1
1727065300000|2024-09-23 04:21:40|||||||||1
1727065320000|2024-09-23 04:22:00|||||||||19
1727065330000|2024-09-23 04:22:10|5721.4|5720.7|5721.53|5720.83|5721.53|5720.83|5721.4|5720.7|5
1727065390000|2024-09-23 04:23:10|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|14
1727065420000|2024-09-23 04:23:40|||||||||12
1727065450000|2024-09-23 04:24:10|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|29
1727065480000|2024-09-23 04:24:40|||||||||9
1727065490000|2024-09-23 04:24:50|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|17
1727065500000|2024-09-23 04:25:00|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|11
1727065510000|2024-09-23 04:25:10|5721.15|5720.45|5721.28|5720.58|5721.28|5720.58|5721.15|5720.45|5
1727065550000|2024-09-23 04:25:50|5721.15|5720.45|5721.03|5720.33|5721.15|5720.45|5721.03|5720.33|19
1727065560000|2024-09-23 04:26:00|||||||||2
1727065580000|2024-09-23 04:26:20|||||||||8
1727065600000|2024-09-23 04:26:40|||||||||1
1727065610000|2024-09-23 04:26:50|||||||||4
1727065620000|2024-09-23 04:27:00|5721.28|5720.58|5721.03|5720.33|5721.28|5720.58|5721.03|5720.33|14
1727065630000|2024-09-23 04:27:10|5721.15|5720.45|5721.03|5720.33|5721.15|5720.45|5721.03|5720.33|1
1727065650000|2024-09-23 04:27:30|||||||||1
1727065660000|2024-09-23 04:27:40|5721.15|5720.45|5721.28|5720.58|5721.28|5720.58|5721.15|5720.45|1
1727065670000|2024-09-23 04:27:50|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|2
1727065680000|2024-09-23 04:28:00|5721.15|5720.45|5721.28|5720.58|5721.28|5720.58|5721.15|5720.45|1
1727065690000|2024-09-23 04:28:10|||||||||1
1727065720000|2024-09-23 04:28:40|||||||||3
1727065740000|2024-09-23 04:29:00|||||||||2
1727065760000|2024-09-23 04:29:20|||||||||2
1727065780000|2024-09-23 04:29:40|5721.15|5720.45|5721.15|5720.45|5721.15|5720.45|5721.15|5720.45|17
1727065790000|2024-09-23 04:29:50|5721.03|5720.33|5721.28|5720.58|5721.28|5720.58|5721.03|5720.33|1
1727065850000|2024-09-23 04:30:50|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|11
1727065860000|2024-09-23 04:31:00|5721.28|5720.58|5721.53|5720.83|5721.53|5720.83|5721.28|5720.58|15
1727065880000|2024-09-23 04:31:20|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|1
1727065890000|2024-09-23 04:31:30|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|6
1727065910000|2024-09-23 04:31:50|5721.65|5720.95|5721.53|5720.83|5721.65|5720.95|5721.53|5720.83|11
1727065940000|2024-09-23 04:32:20|||||||||47
1727065950000|2024-09-23 04:32:30|||||||||1
1727065970000|2024-09-23 04:32:50|5721.28|5720.58|5721.53|5720.83|5721.53|5720.83|5721.28|5720.58|13
1727066000000|2024-09-23 04:33:20|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|6
1727066010000|2024-09-23 04:33:30|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|11
1727066020000|2024-09-23 04:33:40|||||||||4
1727066040000|2024-09-23 04:34:00|||||||||1
1727066050000|2024-09-23 04:34:10|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|25
1727066080000|2024-09-23 04:34:40|||||||||16
1727066090000|2024-09-23 04:34:50|5721.03|5720.33|5721.28|5720.58|5721.28|5720.58|5721.03|5720.33|13
1727066100000|2024-09-23 04:35:00|||||||||1
1727066140000|2024-09-23 04:35:40|||||||||1
1727066150000|2024-09-23 04:35:50|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|12
1727066160000|2024-09-23 04:36:00|||||||||2
1727066170000|2024-09-23 04:36:10|||||||||1
1727066180000|2024-09-23 04:36:20|||||||||23
1727066190000|2024-09-23 04:36:30|||||||||4
1727066200000|2024-09-23 04:36:40|||||||||2
1727066220000|2024-09-23 04:37:00|||||||||4
1727066230000|2024-09-23 04:37:10|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|9
1727066240000|2024-09-23 04:37:20|||||||||2
1727066250000|2024-09-23 04:37:30|||||||||1
1727066260000|2024-09-23 04:37:40|||||||||2
1727066280000|2024-09-23 04:38:00|||||||||2
1727066290000|2024-09-23 04:38:10|||||||||15
1727066310000|2024-09-23 04:38:30|5722.03|5721.33|5722.03|5721.33|5722.03|5721.33|5722.03|5721.33|11
1727066320000|2024-09-23 04:38:40|5722.28|5721.58|5722.28|5721.58|5722.28|5721.58|5722.28|5721.58|61
1727066330000|2024-09-23 04:38:50|||||||||5
1727066340000|2024-09-23 04:39:00|||||||||12
1727066350000|2024-09-23 04:39:10|5722.03|5721.33|5722.03|5721.33|5722.03|5721.33|5722.03|5721.33|33
1727066360000|2024-09-23 04:39:20|||||||||1
1727066390000|2024-09-23 04:39:50|5721.78|5721.08|5722.03|5721.33|5722.03|5721.33|5721.78|5721.08|7
1727066410000|2024-09-23 04:40:10|||||||||2
1727066430000|2024-09-23 04:40:30|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|13
1727066440000|2024-09-23 04:40:40|||||||||2
1727066450000|2024-09-23 04:40:50|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|3
1727066460000|2024-09-23 04:41:00|5721.65|5720.95|5721.53|5720.83|5721.65|5720.95|5721.53|5720.83|14
1727066480000|2024-09-23 04:41:20|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|20
1727066490000|2024-09-23 04:41:30|||||||||3
1727066500000|2024-09-23 04:41:40|5721.15|5720.45|5721.03|5720.33|5721.15|5720.45|5721.03|5720.33|14
1727066510000|2024-09-23 04:41:50|||||||||11
1727066520000|2024-09-23 04:42:00|5720.78|5720.08|5721.03|5720.33|5721.03|5720.33|5720.78|5720.08|30
1727066530000|2024-09-23 04:42:10|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|18
1727066540000|2024-09-23 04:42:20|5721.53|5720.83|5721.4|5720.7|5721.53|5720.83|5721.4|5720.7|20
1727066550000|2024-09-23 04:42:30|5721.28|5720.58|5721.53|5720.83|5721.53|5720.83|5721.28|5720.58|15
1727066560000|2024-09-23 04:42:40|5721.28|5720.58|5721.4|5720.7|5721.4|5720.7|5721.28|5720.58|5
1727066570000|2024-09-23 04:42:50|5721.28|5720.58|5721.53|5720.83|5721.53|5720.83|5721.28|5720.58|0
1727066580000|2024-09-23 04:43:00|5721.4|5720.7|5721.53|5720.83|5721.53|5720.83|5721.4|5720.7|8
1727066590000|2024-09-23 04:43:10|||||||||17
1727066600000|2024-09-23 04:43:20|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|13
1727066620000|2024-09-23 04:43:40|5721.53|5720.83|5721.53|5720.83|5721.65|5720.95|5721.53|5720.83|11
1727066670000|2024-09-23 04:44:30|5721.78|5721.08|5721.53|5720.83|5721.78|5721.08|5721.53|5720.83|24
1727066680000|2024-09-23 04:44:40|||||||||1
1727066690000|2024-09-23 04:44:50|||||||||15
1727066700000|2024-09-23 04:45:00|||||||||3
1727066720000|2024-09-23 04:45:20|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|12
1727066730000|2024-09-23 04:45:30|5721.53|5720.83|5721.53|5720.83|5721.65|5720.95|5721.53|5720.83|5
1727066740000|2024-09-23 04:45:40|5721.78|5721.08|5721.53|5720.83|5721.78|5721.08|5721.53|5720.83|8
1727066760000|2024-09-23 04:46:00|5721.4|5720.7|5721.53|5720.83|5721.53|5720.83|5721.28|5720.58|11
1727066780000|2024-09-23 04:46:20|5721.28|5720.58|5721.53|5720.83|5721.53|5720.83|5721.28|5720.58|18
1727066790000|2024-09-23 04:46:30|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|5721.15|5720.45|15
1727066800000|2024-09-23 04:46:40|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|2
1727066810000|2024-09-23 04:46:50|||||||||4
1727066820000|2024-09-23 04:47:00|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|5
1727066830000|2024-09-23 04:47:10|||||||||4
1727066840000|2024-09-23 04:47:20|||||||||1
1727066850000|2024-09-23 04:47:30|5720.9|5720.2|5720.78|5720.08|5720.9|5720.2|5720.78|5720.08|12
1727066860000|2024-09-23 04:47:40|5720.9|5720.2|5720.78|5720.08|5720.9|5720.2|5720.78|5720.08|5
1727066870000|2024-09-23 04:47:50|5720.9|5720.2|5720.78|5720.08|5720.9|5720.2|5720.78|5720.08|2
1727066900000|2024-09-23 04:48:20|5720.53|5719.83|5720.53|5719.83|5720.78|5720.08|5720.53|5719.83|31
1727066910000|2024-09-23 04:48:30|5720.28|5719.58|5720.53|5719.83|5720.53|5719.83|5720.28|5719.58|30
1727066920000|2024-09-23 04:48:40|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|5
1727066930000|2024-09-23 04:48:50|||||||||2
1727066940000|2024-09-23 04:49:00|||||||||1
1727066960000|2024-09-23 04:49:20|||||||||1
1727066980000|2024-09-23 04:49:40|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|9
1727066990000|2024-09-23 04:49:50|||||||||35
1727067010000|2024-09-23 04:50:10|||||||||4
1727067020000|2024-09-23 04:50:20|5721.15|5720.45|5721.03|5720.33|5721.15|5720.45|5721.03|5720.33|8
1727067030000|2024-09-23 04:50:30|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|8
1727067060000|2024-09-23 04:51:00|5720.9|5720.2|5720.9|5720.2|5721.03|5720.33|5720.9|5720.2|6
1727067070000|2024-09-23 04:51:10|5721.03|5720.33|5720.78|5720.08|5721.03|5720.33|5720.78|5720.08|5
1727067120000|2024-09-23 04:52:00|5721.03|5720.33|5720.78|5720.08|5721.03|5720.33|5720.78|5720.08|16
1727067140000|2024-09-23 04:52:20|5720.53|5719.83|5720.53|5719.83|5720.65|5719.95|5720.53|5719.83|9
1727067150000|2024-09-23 04:52:30|||||||||3
1727067170000|2024-09-23 04:52:50|5720.65|5719.95|5720.78|5720.08|5720.78|5720.08|5720.65|5719.95|3
1727067180000|2024-09-23 04:53:00|5720.65|5719.95|5720.78|5720.08|5720.78|5720.08|5720.65|5719.95|7
1727067190000|2024-09-23 04:53:10|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|27
1727067200000|2024-09-23 04:53:20|5720.65|5719.95|5720.53|5719.83|5720.65|5719.95|5720.53|5719.83|6
1727067210000|2024-09-23 04:53:30|5720.65|5719.95|5720.65|5719.95|5720.78|5720.08|5720.65|5719.95|8
1727067220000|2024-09-23 04:53:40|5720.78|5720.08|5720.53|5719.83|5720.78|5720.08|5720.53|5719.83|7
1727067230000|2024-09-23 04:53:50|5720.65|5719.95|5720.53|5719.83|5720.65|5719.95|5720.53|5719.83|0
1727067240000|2024-09-23 04:54:00|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|5
1727067260000|2024-09-23 04:54:20|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|2
1727067270000|2024-09-23 04:54:30|||||||||1
1727067280000|2024-09-23 04:54:40|||||||||2
1727067300000|2024-09-23 04:55:00|||||||||2
1727067310000|2024-09-23 04:55:10|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|15
1727067320000|2024-09-23 04:55:20|5720.9|5720.2|5720.78|5720.08|5720.9|5720.2|5720.78|5720.08|3
1727067330000|2024-09-23 04:55:30|||||||||1
1727067360000|2024-09-23 04:56:00|||||||||4
1727067370000|2024-09-23 04:56:10|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|10
1727067380000|2024-09-23 04:56:20|||||||||2
1727067400000|2024-09-23 04:56:40|5721.15|5720.45|5721.28|5720.58|5721.28|5720.58|5721.15|5720.45|36
1727067430000|2024-09-23 04:57:10|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|18
1727067440000|2024-09-23 04:57:20|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|2
1727067450000|2024-09-23 04:57:30|5721.15|5720.45|5721.28|5720.58|5721.28|5720.58|5721.15|5720.45|3
1727067490000|2024-09-23 04:58:10|||||||||7
1727067530000|2024-09-23 04:58:50|||||||||10
1727067540000|2024-09-23 04:59:00|||||||||2
1727067570000|2024-09-23 04:59:30|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|10
1727067590000|2024-09-23 04:59:50|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|32
1727067600000|2024-09-23 05:00:00|5721.03|5720.33|5720.78|5720.08|5721.03|5720.33|5720.78|5720.08|34
1727067630000|2024-09-23 05:00:30|||||||||17
1727067640000|2024-09-23 05:00:40|||||||||15
1727067650000|2024-09-23 05:00:50|5720.65|5719.95|5720.53|5719.83|5720.65|5719.95|5720.53|5719.83|13
1727067660000|2024-09-23 05:01:00|5720.65|5719.95|5720.53|5719.83|5720.65|5719.95|5720.53|5719.83|6
1727067670000|2024-09-23 05:01:10|||||||||1
1727067680000|2024-09-23 05:01:20|5720.4|5719.7|5720.28|5719.58|5720.4|5719.7|5720.28|5719.58|8
1727067690000|2024-09-23 05:01:30|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|13
1727067700000|2024-09-23 05:01:40|5720.28|5719.58|5720.28|5719.58|5720.28|5719.58|5720.28|5719.58|11
1727067710000|2024-09-23 05:01:50|5720.03|5719.33|5720.03|5719.33|5720.03|5719.33|5720.03|5719.33|52
1727067720000|2024-09-23 05:02:00|5720.28|5719.58|5720.03|5719.33|5720.28|5719.58|5720.03|5719.33|9
1727067730000|2024-09-23 05:02:10|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|29
1727067740000|2024-09-23 05:02:20|||||||||8
1727067750000|2024-09-23 05:02:30|5719.65|5718.95|5719.53|5718.83|5719.78|5719.08|5719.53|5718.83|14
1727067760000|2024-09-23 05:02:40|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|21
1727067770000|2024-09-23 05:02:50|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|23
1727067780000|2024-09-23 05:03:00|||||||||5
1727067790000|2024-09-23 05:03:10|5719.4|5718.7|5719.53|5718.83|5719.53|5718.83|5719.4|5718.7|21
1727067800000|2024-09-23 05:03:20|5719.28|5718.58|5719.53|5718.83|5719.53|5718.83|5719.28|5718.58|20
1727067810000|2024-09-23 05:03:30|5719.28|5718.58|5719.53|5718.83|5719.53|5718.83|5719.28|5718.58|10
1727067820000|2024-09-23 05:03:40|||||||||5
1727067830000|2024-09-23 05:03:50|||||||||4
1727067840000|2024-09-23 05:04:00|||||||||2
1727067850000|2024-09-23 05:04:10|||||||||2
1727067860000|2024-09-23 05:04:20|5719.78|5719.08|5719.53|5718.83|5719.78|5719.08|5719.53|5718.83|10
1727067870000|2024-09-23 05:04:30|||||||||4
1727067880000|2024-09-23 05:04:40|5719.28|5718.58|5719.03|5718.33|5719.28|5718.58|5718.78|5718.08|95
1727067890000|2024-09-23 05:04:50|5719.28|5718.58|5719.03|5718.33|5719.28|5718.58|5719.03|5718.33|28
1727067900000|2024-09-23 05:05:00|5719.15|5718.45|5719.15|5718.45|5719.28|5718.58|5719.03|5718.33|14
1727067910000|2024-09-23 05:05:10|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|5719.03|5718.33|1
1727067920000|2024-09-23 05:05:20|||||||||7
1727067930000|2024-09-23 05:05:30|||||||||1
1727067940000|2024-09-23 05:05:40|5719.15|5718.45|5719.03|5718.33|5719.28|5718.58|5719.03|5718.33|12
1727067960000|2024-09-23 05:06:00|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|10
1727067970000|2024-09-23 05:06:10|5719.4|5718.7|5719.28|5718.58|5719.53|5718.83|5719.28|5718.58|4
1727067980000|2024-09-23 05:06:20|5719.4|5718.7|5719.28|5718.58|5719.4|5718.7|5719.28|5718.58|0
1727067990000|2024-09-23 05:06:30|||||||||3
1727068000000|2024-09-23 05:06:40|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|6
1727068020000|2024-09-23 05:07:00|||||||||1
1727068030000|2024-09-23 05:07:10|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|8
1727068050000|2024-09-23 05:07:30|5718.78|5718.08|5719.03|5718.33|5719.03|5718.33|5718.78|5718.08|127
1727068060000|2024-09-23 05:07:40|||||||||2
1727068070000|2024-09-23 05:07:50|5719.15|5718.45|5719.15|5718.45|5719.15|5718.45|5719.15|5718.45|15
1727068080000|2024-09-23 05:08:00|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|0
1727068110000|2024-09-23 05:08:30|5719.03|5718.33|5719.03|5718.33|5719.15|5718.45|5719.03|5718.33|23
1727068120000|2024-09-23 05:08:40|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|7
1727068130000|2024-09-23 05:08:50|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|10
1727068140000|2024-09-23 05:09:00|5718.9|5718.2|5718.78|5718.08|5719.03|5718.33|5718.78|5718.08|15
1727068170000|2024-09-23 05:09:30|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|5718.28|5717.58|47
1727068180000|2024-09-23 05:09:40|5718.4|5717.7|5718.53|5717.83|5718.53|5717.83|5718.28|5717.58|19
1727068200000|2024-09-23 05:10:00|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|30
1727068210000|2024-09-23 05:10:10|||||||||1
1727068220000|2024-09-23 05:10:20|5719.03|5718.33|5718.78|5718.08|5719.03|5718.33|5718.78|5718.08|38
1727068230000|2024-09-23 05:10:30|||||||||4
1727068250000|2024-09-23 05:10:50|||||||||3
1727068260000|2024-09-23 05:11:00|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|9
1727068280000|2024-09-23 05:11:20|||||||||4
1727068290000|2024-09-23 05:11:30|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5
1727068320000|2024-09-23 05:12:00|5718.53|5717.83|5718.78|5718.08|5718.78|5718.08|5718.53|5717.83|20
1727068330000|2024-09-23 05:12:10|||||||||2
1727068340000|2024-09-23 05:12:20|||||||||1
1727068350000|2024-09-23 05:12:30|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|11
1727068370000|2024-09-23 05:12:50|||||||||2
1727068390000|2024-09-23 05:13:10|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|13
1727068400000|2024-09-23 05:13:20|5718.65|5717.95|5718.53|5717.83|5718.65|5717.95|5718.53|5717.83|18
1727068410000|2024-09-23 05:13:30|5718.4|5717.7|5718.53|5717.83|5718.53|5717.83|5718.28|5717.58|22
1727068420000|2024-09-23 05:13:40|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|59
1727068430000|2024-09-23 05:13:50|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|21
1727068440000|2024-09-23 05:14:00|5717.78|5717.08|5717.78|5717.08|5718.03|5717.33|5717.78|5717.08|41
1727068450000|2024-09-23 05:14:10|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|7
1727068460000|2024-09-23 05:14:20|||||||||23
1727068470000|2024-09-23 05:14:30|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|30
1727068480000|2024-09-23 05:14:40|5717.03|5716.33|5717.28|5716.58|5717.53|5716.83|5717.03|5716.33|68
1727068490000|2024-09-23 05:14:50|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|5717.28|5716.58|21
1727068500000|2024-09-23 05:15:00|5717.28|5716.58|5717.53|5716.83|5717.53|5716.83|5717.28|5716.58|28
1727068510000|2024-09-23 05:15:10|5717.65|5716.95|5717.78|5717.08|5717.78|5717.08|5717.65|5716.95|17
1727068520000|2024-09-23 05:15:20|||||||||6
1727068530000|2024-09-23 05:15:30|5717.9|5717.2|5717.78|5717.08|5717.9|5717.2|5717.78|5717.08|5
1727068540000|2024-09-23 05:15:40|5717.9|5717.2|5717.78|5717.08|5718.03|5717.33|5717.78|5717.08|6
1727068550000|2024-09-23 05:15:50|||||||||5
1727068560000|2024-09-23 05:16:00|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|7
1727068570000|2024-09-23 05:16:10|||||||||18
1727068580000|2024-09-23 05:16:20|||||||||2
1727068590000|2024-09-23 05:16:30|||||||||3
1727068610000|2024-09-23 05:16:50|||||||||1
1727068620000|2024-09-23 05:17:00|5717.28|5716.58|5717.03|5716.33|5717.28|5716.58|5717.03|5716.33|91
1727068630000|2024-09-23 05:17:10|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|20
1727068640000|2024-09-23 05:17:20|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|23
1727068650000|2024-09-23 05:17:30|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|20
1727068660000|2024-09-23 05:17:40|5717.4|5716.7|5717.28|5716.58|5717.53|5716.83|5717.28|5716.58|15
1727068670000|2024-09-23 05:17:50|||||||||1
1727068680000|2024-09-23 05:18:00|5717.53|5716.83|5717.78|5717.08|5717.78|5717.08|5717.53|5716.83|13
1727068690000|2024-09-23 05:18:10|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|21
1727068710000|2024-09-23 05:18:30|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|16
1727068720000|2024-09-23 05:18:40|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|12
1727068730000|2024-09-23 05:18:50|||||||||2
1727068740000|2024-09-23 05:19:00|||||||||23
1727068750000|2024-09-23 05:19:10|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|12
1727068760000|2024-09-23 05:19:20|5717.65|5716.95|5717.53|5716.83|5717.78|5717.08|5717.53|5716.83|17
1727068770000|2024-09-23 05:19:30|5717.78|5717.08|5718.03|5717.33|5718.03|5717.33|5717.78|5717.08|53
1727068780000|2024-09-23 05:19:40|||||||||2
1727068790000|2024-09-23 05:19:50|||||||||1
1727068810000|2024-09-23 05:20:10|||||||||1
1727068820000|2024-09-23 05:20:20|||||||||1
1727068830000|2024-09-23 05:20:30|||||||||13
1727068840000|2024-09-23 05:20:40|5717.78|5717.08|5718.03|5717.33|5718.03|5717.33|5717.78|5717.08|7
1727068850000|2024-09-23 05:20:50|||||||||1
1727068860000|2024-09-23 05:21:00|||||||||20
1727068870000|2024-09-23 05:21:10|||||||||2
1727068880000|2024-09-23 05:21:20|||||||||1
1727068890000|2024-09-23 05:21:30|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|11
1727068900000|2024-09-23 05:21:40|||||||||1
1727068920000|2024-09-23 05:22:00|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|8
1727068940000|2024-09-23 05:22:20|||||||||2
1727068960000|2024-09-23 05:22:40|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|9
1727068980000|2024-09-23 05:23:00|||||||||19
1727068990000|2024-09-23 05:23:10|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|5
1727069010000|2024-09-23 05:23:30|||||||||7
1727069020000|2024-09-23 05:23:40|||||||||1
1727069030000|2024-09-23 05:23:50|||||||||2
1727069040000|2024-09-23 05:24:00|5718.28|5717.58|5718.03|5717.33|5718.28|5717.58|5718.03|5717.33|11
1727069050000|2024-09-23 05:24:10|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|6
1727069060000|2024-09-23 05:24:20|||||||||3
1727069080000|2024-09-23 05:24:40|||||||||2
1727069100000|2024-09-23 05:25:00|||||||||2
1727069110000|2024-09-23 05:25:10|||||||||12
1727069120000|2024-09-23 05:25:20|||||||||3
1727069160000|2024-09-23 05:26:00|||||||||2
1727069190000|2024-09-23 05:26:30|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|28
1727069200000|2024-09-23 05:26:40|||||||||1
1727069210000|2024-09-23 05:26:50|||||||||4
1727069220000|2024-09-23 05:27:00|5718.28|5717.58|5718.53|5717.83|5718.53|5717.83|5718.28|5717.58|16
1727069240000|2024-09-23 05:27:20|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|4
1727069260000|2024-09-23 05:27:40|||||||||23
1727069270000|2024-09-23 05:27:50|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|4
1727069280000|2024-09-23 05:28:00|||||||||2
1727069290000|2024-09-23 05:28:10|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|7
1727069300000|2024-09-23 05:28:20|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|3
1727069310000|2024-09-23 05:28:30|||||||||2
1727069320000|2024-09-23 05:28:40|||||||||1
1727069330000|2024-09-23 05:28:50|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|5
1727069340000|2024-09-23 05:29:00|5718.03|5717.33|5718.28|5717.58|5718.28|5717.58|5718.03|5717.33|31
1727069350000|2024-09-23 05:29:10|||||||||14
1727069360000|2024-09-23 05:29:20|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|2
1727069370000|2024-09-23 05:29:30|||||||||4
1727069380000|2024-09-23 05:29:40|||||||||9
1727069390000|2024-09-23 05:29:50|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5
1727069400000|2024-09-23 05:30:00|5718.53|5717.83|5718.53|5717.83|5718.78|5718.08|5718.53|5717.83|20
1727069410000|2024-09-23 05:30:10|||||||||1
1727069420000|2024-09-23 05:30:20|5718.28|5717.58|5718.53|5717.83|5718.53|5717.83|5718.28|5717.58|13
1727069430000|2024-09-23 05:30:30|5718.4|5717.7|5718.53|5717.83|5718.53|5717.83|5718.28|5717.58|1
1727069440000|2024-09-23 05:30:40|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|9
1727069450000|2024-09-23 05:30:50|||||||||3
1727069460000|2024-09-23 05:31:00|||||||||2
1727069480000|2024-09-23 05:31:20|||||||||4
1727069490000|2024-09-23 05:31:30|5718.4|5717.7|5718.28|5717.58|5718.4|5717.7|5718.28|5717.58|11
1727069500000|2024-09-23 05:31:40|||||||||3
1727069510000|2024-09-23 05:31:50|||||||||2
1727069520000|2024-09-23 05:32:00|||||||||2
1727069530000|2024-09-23 05:32:10|||||||||18
1727069540000|2024-09-23 05:32:20|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|16
1727069560000|2024-09-23 05:32:40|||||||||6
1727069580000|2024-09-23 05:33:00|5718.28|5717.58|5718.53|5717.83|5718.53|5717.83|5718.28|5717.58|6
1727069600000|2024-09-23 05:33:20|||||||||1
1727069620000|2024-09-23 05:33:40|||||||||5
1727069630000|2024-09-23 05:33:50|||||||||7
1727069660000|2024-09-23 05:34:20|||||||||9
1727069680000|2024-09-23 05:34:40|||||||||15
1727069700000|2024-09-23 05:35:00|||||||||23
1727069710000|2024-09-23 05:35:10|5718.78|5718.08|5718.78|5718.08|5719.03|5718.33|5718.78|5718.08|23
1727069720000|2024-09-23 05:35:20|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|10
1727069740000|2024-09-23 05:35:40|||||||||1
1727069770000|2024-09-23 05:36:10|||||||||1
1727069780000|2024-09-23 05:36:20|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|27
1727069790000|2024-09-23 05:36:30|||||||||13
1727069800000|2024-09-23 05:36:40|||||||||3
1727069810000|2024-09-23 05:36:50|5718.53|5717.83|5718.78|5718.08|5718.78|5718.08|5718.53|5717.83|17
1727069820000|2024-09-23 05:37:00|||||||||4
1727069830000|2024-09-23 05:37:10|||||||||1
1727069840000|2024-09-23 05:37:20|||||||||2
1727069850000|2024-09-23 05:37:30|||||||||7
1727069860000|2024-09-23 05:37:40|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|9
1727069870000|2024-09-23 05:37:50|||||||||3
1727069880000|2024-09-23 05:38:00|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|7
1727069890000|2024-09-23 05:38:10|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|22
1727069900000|2024-09-23 05:38:20|5718.4|5717.7|5718.78|5718.08|5718.78|5718.08|5718.28|5717.58|15
1727069910000|2024-09-23 05:38:30|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|5
1727069930000|2024-09-23 05:38:50|||||||||8
1727069940000|2024-09-23 05:39:00|5718.65|5717.95|5718.78|5718.08|5718.78|5718.08|5718.53|5717.83|24
1727069950000|2024-09-23 05:39:10|||||||||3
1727069960000|2024-09-23 05:39:20|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|18
1727069970000|2024-09-23 05:39:30|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|11
1727069980000|2024-09-23 05:39:40|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|12
1727070000000|2024-09-23 05:40:00|||||||||4
1727070010000|2024-09-23 05:40:10|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|31
1727070020000|2024-09-23 05:40:20|||||||||1
1727070030000|2024-09-23 05:40:30|5718.53|5717.83|5718.78|5718.08|5719.03|5718.33|5718.53|5717.83|42
1727070050000|2024-09-23 05:40:50|5718.9|5718.2|5719.03|5718.33|5719.03|5718.33|5718.9|5718.2|1
1727070060000|2024-09-23 05:41:00|||||||||1
1727070070000|2024-09-23 05:41:10|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|10
1727070100000|2024-09-23 05:41:40|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|6
1727070150000|2024-09-23 05:42:30|||||||||1
1727070170000|2024-09-23 05:42:50|||||||||57
1727070180000|2024-09-23 05:43:00|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|18
1727070190000|2024-09-23 05:43:10|5718.4|5717.7|5718.28|5717.58|5718.4|5717.7|5718.28|5717.58|16
1727070200000|2024-09-23 05:43:20|||||||||5
1727070210000|2024-09-23 05:43:30|5718.03|5717.33|5718.28|5717.58|5718.28|5717.58|5718.03|5717.33|21
1727070220000|2024-09-23 05:43:40|||||||||10
1727070230000|2024-09-23 05:43:50|||||||||1
1727070240000|2024-09-23 05:44:00|5718.03|5717.33|5717.78|5717.08|5718.03|5717.33|5717.78|5717.08|30
1727070250000|2024-09-23 05:44:10|||||||||16
1727070260000|2024-09-23 05:44:20|5717.53|5716.83|5717.53|5716.83|5717.78|5717.08|5717.53|5716.83|27
1727070270000|2024-09-23 05:44:30|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|15
1727070280000|2024-09-23 05:44:40|5717.65|5716.95|5717.78|5717.08|5717.78|5717.08|5717.53|5716.83|16
1727070290000|2024-09-23 05:44:50|5717.53|5716.83|5717.53|5716.83|5717.78|5717.08|5717.28|5716.58|23
1727070300000|2024-09-23 05:45:00|5717.65|5716.95|5717.53|5716.83|5717.78|5717.08|5717.53|5716.83|20
1727070320000|2024-09-23 05:45:20|5717.65|5716.95|5717.78|5717.08|5717.78|5717.08|5717.65|5716.95|13
1727070340000|2024-09-23 05:45:40|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|5717.78|5717.08|20
1727070350000|2024-09-23 05:45:50|||||||||4
1727070360000|2024-09-23 05:46:00|||||||||3
1727070370000|2024-09-23 05:46:10|||||||||1
1727070380000|2024-09-23 05:46:20|5718.15|5717.45|5718.28|5717.58|5718.28|5717.58|5718.15|5717.45|10
1727070390000|2024-09-23 05:46:30|5718.4|5717.7|5718.28|5717.58|5718.4|5717.7|5718.28|5717.58|11
1727070410000|2024-09-23 05:46:50|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|17
1727070420000|2024-09-23 05:47:00|||||||||3
1727070430000|2024-09-23 05:47:10|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|18
1727070440000|2024-09-23 05:47:20|||||||||2
1727070470000|2024-09-23 05:47:50|||||||||3
1727070480000|2024-09-23 05:48:00|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|14
1727070490000|2024-09-23 05:48:10|||||||||1
1727070500000|2024-09-23 05:48:20|||||||||8
1727070510000|2024-09-23 05:48:30|5718.4|5717.7|5718.28|5717.58|5718.53|5717.83|5718.28|5717.58|13
1727070520000|2024-09-23 05:48:40|||||||||1
1727070530000|2024-09-23 05:48:50|5718.4|5717.7|5718.53|5717.83|5718.53|5717.83|5718.4|5717.7|2
1727070540000|2024-09-23 05:49:00|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|6
1727070550000|2024-09-23 05:49:10|||||||||2
1727070560000|2024-09-23 05:49:20|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|4
1727070570000|2024-09-23 05:49:30|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|23
1727070590000|2024-09-23 05:49:50|5718.53|5717.83|5718.53|5717.83|5718.65|5717.95|5718.53|5717.83|21
1727070600000|2024-09-23 05:50:00|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|3
1727070610000|2024-09-23 05:50:10|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|10
1727070620000|2024-09-23 05:50:20|5718.28|5717.58|5718.53|5717.83|5718.53|5717.83|5718.28|5717.58|9
1727070630000|2024-09-23 05:50:30|5718.4|5717.7|5718.53|5717.83|5718.53|5717.83|5718.4|5717.7|2
1727070640000|2024-09-23 05:50:40|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|4
1727070670000|2024-09-23 05:51:10|||||||||2
1727070680000|2024-09-23 05:51:20|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|17
1727070690000|2024-09-23 05:51:30|5717.9|5717.2|5717.78|5717.08|5718.03|5717.33|5717.78|5717.08|11
1727070700000|2024-09-23 05:51:40|||||||||1
1727070710000|2024-09-23 05:51:50|||||||||8
1727070720000|2024-09-23 05:52:00|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|33
1727070730000|2024-09-23 05:52:10|||||||||5
1727070740000|2024-09-23 05:52:20|5717.78|5717.08|5718.03|5717.33|5718.03|5717.33|5717.78|5717.08|21
1727070750000|2024-09-23 05:52:30|||||||||3
1727070760000|2024-09-23 05:52:40|||||||||1
1727070790000|2024-09-23 05:53:10|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|8
1727070800000|2024-09-23 05:53:20|||||||||1
1727070810000|2024-09-23 05:53:30|5717.53|5716.83|5717.78|5717.08|5717.78|5717.08|5717.53|5716.83|60
1727070820000|2024-09-23 05:53:40|5717.53|5716.83|5717.78|5717.08|5717.78|5717.08|5717.53|5716.83|11
1727070830000|2024-09-23 05:53:50|||||||||3
1727070840000|2024-09-23 05:54:00|5717.53|5716.83|5717.28|5716.58|5717.78|5717.08|5717.28|5716.58|48
1727070850000|2024-09-23 05:54:10|5717.15|5716.45|5717.03|5716.33|5717.15|5716.45|5717.03|5716.33|28
1727070860000|2024-09-23 05:54:20|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|27
1727070870000|2024-09-23 05:54:30|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|8
1727070880000|2024-09-23 05:54:40|||||||||2
1727070890000|2024-09-23 05:54:50|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|20
1727070900000|2024-09-23 05:55:00|||||||||4
1727070910000|2024-09-23 05:55:10|||||||||2
1727070920000|2024-09-23 05:55:20|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|12
1727070930000|2024-09-23 05:55:30|5716.78|5716.08|5716.78|5716.08|5716.78|5716.08|5716.78|5716.08|61
1727070940000|2024-09-23 05:55:40|||||||||38
1727070950000|2024-09-23 05:55:50|5717.03|5716.33|5716.78|5716.08|5717.03|5716.33|5716.78|5716.08|40
1727070960000|2024-09-23 05:56:00|5716.53|5715.83|5716.53|5715.83|5716.53|5715.83|5716.28|5715.58|31
1727070970000|2024-09-23 05:56:10|5716.28|5715.58|5716.28|5715.58|5716.28|5715.58|5716.03|5715.33|134
1727070980000|2024-09-23 05:56:20|5716.03|5715.33|5716.03|5715.33|5716.03|5715.33|5716.03|5715.33|22
1727070990000|2024-09-23 05:56:30|5716.28|5715.58|5716.03|5715.33|5716.28|5715.58|5716.03|5715.33|10
1727071000000|2024-09-23 05:56:40|5716.28|5715.58|5716.28|5715.58|5716.28|5715.58|5716.28|5715.58|61
1727071010000|2024-09-23 05:56:50|5716.03|5715.33|5716.03|5715.33|5716.03|5715.33|5716.03|5715.33|6
1727071020000|2024-09-23 05:57:00|5716.28|5715.58|5716.03|5715.33|5716.28|5715.58|5716.03|5715.33|39
1727071030000|2024-09-23 05:57:10|||||||||2
1727071040000|2024-09-23 05:57:20|5715.9|5715.2|5716.03|5715.33|5716.03|5715.33|5715.9|5715.2|10
1727071050000|2024-09-23 05:57:30|5715.9|5715.2|5716.03|5715.33|5716.03|5715.33|5715.9|5715.2|3
1727071080000|2024-09-23 05:58:00|5716.15|5715.45|5716.03|5715.33|5716.28|5715.58|5716.03|5715.33|31
1727071090000|2024-09-23 05:58:10|||||||||4
1727071100000|2024-09-23 05:58:20|5715.9|5715.2|5716.03|5715.33|5716.03|5715.33|5715.9|5715.2|4
1727071110000|2024-09-23 05:58:30|||||||||1
1727071120000|2024-09-23 05:58:40|5716.28|5715.58|5716.28|5715.58|5716.28|5715.58|5716.28|5715.58|7
1727071130000|2024-09-23 05:58:50|5716.03|5715.33|5715.53|5714.83|5716.03|5715.33|5715.53|5714.83|65
1727071140000|2024-09-23 05:59:00|5715.65|5714.95|5715.78|5715.08|5715.78|5715.08|5715.53|5714.83|146
1727071160000|2024-09-23 05:59:20|||||||||8
1727071170000|2024-09-23 05:59:30|5715.65|5714.95|5715.65|5714.95|5715.65|5714.95|5715.53|5714.83|14
1727071180000|2024-09-23 05:59:40|5715.53|5714.83|5715.78|5715.08|5715.78|5715.08|5715.53|5714.83|25
1727071190000|2024-09-23 05:59:50|5715.9|5715.2|5716.03|5715.33|5716.03|5715.33|5715.9|5715.2|6
1727071200000|2024-09-23 06:00:00|5715.78|5715.08|5714.53|5713.83|5716.03|5715.33|5714.53|5713.83|196
1727071210000|2024-09-23 06:00:10|5714.78|5714.08|5714.78|5714.08|5715.03|5714.33|5714.53|5713.83|108
1727071220000|2024-09-23 06:00:20|5714.9|5714.2|5714.78|5714.08|5715.03|5714.33|5714.65|5713.95|54
1727071230000|2024-09-23 06:00:30|5714.53|5713.83|5714.53|5713.83|5714.78|5714.08|5714.53|5713.83|62
1727071240000|2024-09-23 06:00:40|5714.28|5713.58|5714.28|5713.58|5714.28|5713.58|5714.03|5713.33|99
1727071250000|2024-09-23 06:00:50|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|28
1727071260000|2024-09-23 06:01:00|5714.15|5713.45|5714.03|5713.33|5714.28|5713.58|5713.78|5713.08|33
1727071270000|2024-09-23 06:01:10|5714.15|5713.45|5714.53|5713.83|5714.53|5713.83|5714.03|5713.33|39
1727071280000|2024-09-23 06:01:20|5714.65|5713.95|5714.78|5714.08|5714.78|5714.08|5714.65|5713.95|1
1727071290000|2024-09-23 06:01:30|5714.9|5714.2|5714.53|5713.83|5715.03|5714.33|5714.53|5713.83|18
1727071300000|2024-09-23 06:01:40|5714.78|5714.08|5714.78|5714.08|5714.78|5714.08|5714.53|5713.83|25
1727071310000|2024-09-23 06:01:50|5714.9|5714.2|5714.53|5713.83|5715.03|5714.33|5714.53|5713.83|12
1727071320000|2024-09-23 06:02:00|5714.78|5714.08|5714.53|5713.83|5714.78|5714.08|5714.53|5713.83|13
1727071330000|2024-09-23 06:02:10|5714.65|5713.95|5714.53|5713.83|5714.65|5713.95|5714.53|5713.83|1
1727071340000|2024-09-23 06:02:20|5714.28|5713.58|5714.53|5713.83|5714.53|5713.83|5714.28|5713.58|76
1727071350000|2024-09-23 06:02:30|5714.28|5713.58|5714.53|5713.83|5714.53|5713.83|5714.28|5713.58|33
1727071360000|2024-09-23 06:02:40|5714.4|5713.7|5714.28|5713.58|5714.4|5713.7|5714.03|5713.33|8
1727071370000|2024-09-23 06:02:50|||||||||2
1727071380000|2024-09-23 06:03:00|5714.53|5713.83|5714.53|5713.83|5714.53|5713.83|5714.28|5713.58|25
1727071390000|2024-09-23 06:03:10|||||||||14
1727071400000|2024-09-23 06:03:20|5714.28|5713.58|5714.28|5713.58|5714.28|5713.58|5714.28|5713.58|14
1727071410000|2024-09-23 06:03:30|5714.4|5713.7|5714.53|5713.83|5714.65|5713.95|5714.28|5713.58|0
1727071420000|2024-09-23 06:03:40|5714.28|5713.58|5714.28|5713.58|5714.53|5713.83|5714.28|5713.58|30
1727071430000|2024-09-23 06:03:50|5714.4|5713.7|5714.28|5713.58|5714.4|5713.7|5714.03|5713.33|9
1727071440000|2024-09-23 06:04:00|5714.15|5713.45|5714.03|5713.33|5714.28|5713.58|5714.03|5713.33|19
1727071450000|2024-09-23 06:04:10|5713.78|5713.08|5713.78|5713.08|5713.9|5713.2|5713.53|5712.83|85
1727071460000|2024-09-23 06:04:20|5713.65|5712.95|5713.28|5712.58|5713.78|5713.08|5713.28|5712.58|78
1727071470000|2024-09-23 06:04:30|5713.53|5712.83|5713.28|5712.58|5713.53|5712.83|5713.28|5712.58|20
1727071480000|2024-09-23 06:04:40|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|4
1727071490000|2024-09-23 06:04:50|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|28
1727071500000|2024-09-23 06:05:00|5714.03|5713.33|5713.78|5713.08|5714.03|5713.33|5713.78|5713.08|18
1727071510000|2024-09-23 06:05:10|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|4
1727071520000|2024-09-23 06:05:20|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|2
1727071530000|2024-09-23 06:05:30|5713.53|5712.83|5713.78|5713.08|5713.78|5713.08|5713.53|5712.83|23
1727071540000|2024-09-23 06:05:40|5713.53|5712.83|5714.03|5713.33|5714.03|5713.33|5713.53|5712.83|23
1727071550000|2024-09-23 06:05:50|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|8
1727071560000|2024-09-23 06:06:00|5713.9|5713.2|5713.78|5713.08|5713.9|5713.2|5713.78|5713.08|14
1727071570000|2024-09-23 06:06:10|||||||||21
1727071580000|2024-09-23 06:06:20|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|13
1727071590000|2024-09-23 06:06:30|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|12
1727071600000|2024-09-23 06:06:40|5713.4|5712.7|5713.28|5712.58|5713.4|5712.7|5713.28|5712.58|0
1727071610000|2024-09-23 06:06:50|5713.53|5712.83|5713.03|5712.33|5713.53|5712.83|5713.03|5712.33|83
1727071620000|2024-09-23 06:07:00|5713.28|5712.58|5713.03|5712.33|5713.28|5712.58|5713.03|5712.33|25
1727071630000|2024-09-23 06:07:10|||||||||1
1727071640000|2024-09-23 06:07:20|||||||||2
1727071650000|2024-09-23 06:07:30|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|5712.53|5711.83|56
1727071660000|2024-09-23 06:07:40|5713.03|5712.33|5712.78|5712.08|5713.03|5712.33|5712.78|5712.08|16
1727071670000|2024-09-23 06:07:50|5713.03|5712.33|5713.15|5712.45|5713.28|5712.58|5713.03|5712.33|18
1727071680000|2024-09-23 06:08:00|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|7
1727071690000|2024-09-23 06:08:10|5712.78|5712.08|5712.53|5711.83|5712.78|5712.08|5712.53|5711.83|9
1727071700000|2024-09-23 06:08:20|5712.65|5711.95|5712.78|5712.08|5712.78|5712.08|5712.53|5711.83|14
1727071710000|2024-09-23 06:08:30|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|5712.78|5712.08|11
1727071720000|2024-09-23 06:08:40|5713.28|5712.58|5713.53|5712.83|5713.53|5712.83|5713.28|5712.58|24
1727071730000|2024-09-23 06:08:50|5713.65|5712.95|5713.78|5713.08|5713.78|5713.08|5713.65|5712.95|21
1727071740000|2024-09-23 06:09:00|5713.53|5712.83|5713.4|5712.7|5713.53|5712.83|5713.28|5712.58|18
1727071750000|2024-09-23 06:09:10|5713.53|5712.83|5713.03|5712.33|5713.53|5712.83|5713.03|5712.33|25
1727071760000|2024-09-23 06:09:20|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|5713.03|5712.33|25
1727071770000|2024-09-23 06:09:30|5713.03|5712.33|5712.78|5712.08|5713.03|5712.33|5712.78|5712.08|24
1727071780000|2024-09-23 06:09:40|5713.03|5712.33|5712.53|5711.83|5713.03|5712.33|5712.53|5711.83|24
1727071790000|2024-09-23 06:09:50|5712.65|5711.95|5712.78|5712.08|5712.78|5712.08|5712.65|5711.95|16
1727071800000|2024-09-23 06:10:00|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|11
1727071810000|2024-09-23 06:10:10|5712.28|5711.58|5712.28|5711.58|5712.53|5711.83|5712.28|5711.58|43
1727071820000|2024-09-23 06:10:20|5712.03|5711.33|5712.28|5711.58|5712.28|5711.58|5712.03|5711.33|61
1727071830000|2024-09-23 06:10:30|5712.15|5711.45|5712.03|5711.33|5712.15|5711.45|5712.03|5711.33|18
1727071840000|2024-09-23 06:10:40|5711.9|5711.2|5712.03|5711.33|5712.03|5711.33|5711.9|5711.2|23
1727071860000|2024-09-23 06:11:00|5712.28|5711.58|5712.03|5711.33|5712.28|5711.58|5712.03|5711.33|11
1727071870000|2024-09-23 06:11:10|5711.9|5711.2|5712.03|5711.33|5712.03|5711.33|5711.78|5711.08|13
1727071880000|2024-09-23 06:11:20|5711.78|5711.08|5711.78|5711.08|5712.03|5711.33|5711.78|5711.08|21
1727071890000|2024-09-23 06:11:30|5711.9|5711.2|5712.53|5711.83|5712.53|5711.83|5711.9|5711.2|172
1727071900000|2024-09-23 06:11:40|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|12
1727071910000|2024-09-23 06:11:50|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|9
1727071920000|2024-09-23 06:12:00|||||||||6
1727071930000|2024-09-23 06:12:10|5712.28|5711.58|5712.4|5711.7|5712.4|5711.7|5712.28|5711.58|12
1727071940000|2024-09-23 06:12:20|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|5712.28|5711.58|7
1727071950000|2024-09-23 06:12:30|||||||||26
1727071960000|2024-09-23 06:12:40|5712.4|5711.7|5712.4|5711.7|5712.53|5711.83|5712.4|5711.7|4
1727071970000|2024-09-23 06:12:50|5712.28|5711.58|5712.53|5711.83|5712.53|5711.83|5712.28|5711.58|5
1727071980000|2024-09-23 06:13:00|||||||||1
1727071990000|2024-09-23 06:13:10|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|7
1727072000000|2024-09-23 06:13:20|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|5712.78|5712.08|51
1727072010000|2024-09-23 06:13:30|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|11
1727072020000|2024-09-23 06:13:40|5713.03|5712.33|5713.03|5712.33|5713.28|5712.58|5713.03|5712.33|27
1727072030000|2024-09-23 06:13:50|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|26
1727072040000|2024-09-23 06:14:00|5713.4|5712.7|5713.4|5712.7|5713.53|5712.83|5713.28|5712.58|32
1727072050000|2024-09-23 06:14:10|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|5713.4|5712.7|12
1727072070000|2024-09-23 06:14:30|5713.65|5712.95|5713.53|5712.83|5713.78|5713.08|5713.53|5712.83|13
1727072090000|2024-09-23 06:14:50|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|46
1727072100000|2024-09-23 06:15:00|||||||||4
1727072110000|2024-09-23 06:15:10|5713.9|5713.2|5714.03|5713.33|5714.03|5713.33|5713.78|5713.08|60
1727072120000|2024-09-23 06:15:20|5713.78|5713.08|5713.53|5712.83|5713.78|5713.08|5713.53|5712.83|68
1727072130000|2024-09-23 06:15:30|5713.28|5712.58|5713.28|5712.58|5713.53|5712.83|5713.28|5712.58|23
1727072140000|2024-09-23 06:15:40|5713.4|5712.7|5713.53|5712.83|5713.53|5712.83|5713.4|5712.7|11
1727072150000|2024-09-23 06:15:50|5713.28|5712.58|5713.53|5712.83|5713.53|5712.83|5713.28|5712.58|19
1727072160000|2024-09-23 06:16:00|5713.28|5712.58|5713.15|5712.45|5713.28|5712.58|5713.03|5712.33|41
1727072170000|2024-09-23 06:16:10|5713.03|5712.33|5713.03|5712.33|5713.28|5712.58|5713.03|5712.33|6
1727072180000|2024-09-23 06:16:20|||||||||22
1727072190000|2024-09-23 06:16:30|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|27
1727072210000|2024-09-23 06:16:50|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|5712.78|5712.08|24
1727072220000|2024-09-23 06:17:00|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|7
1727072240000|2024-09-23 06:17:20|||||||||3
1727072260000|2024-09-23 06:17:40|||||||||12
1727072270000|2024-09-23 06:17:50|||||||||11
1727072280000|2024-09-23 06:18:00|5713.53|5712.83|5713.28|5712.58|5713.53|5712.83|5713.28|5712.58|52
1727072290000|2024-09-23 06:18:10|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|5713.28|5712.58|33
1727072300000|2024-09-23 06:18:20|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|3
1727072310000|2024-09-23 06:18:30|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|20
1727072320000|2024-09-23 06:18:40|||||||||2
1727072330000|2024-09-23 06:18:50|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|11
1727072340000|2024-09-23 06:19:00|||||||||38
1727072350000|2024-09-23 06:19:10|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|2
1727072360000|2024-09-23 06:19:20|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|20
1727072370000|2024-09-23 06:19:30|||||||||6
1727072380000|2024-09-23 06:19:40|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|8
1727072390000|2024-09-23 06:19:50|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|10
1727072400000|2024-09-23 06:20:00|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|10
1727072410000|2024-09-23 06:20:10|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|1
1727072420000|2024-09-23 06:20:20|5712.9|5712.2|5713.03|5712.33|5713.03|5712.33|5712.78|5712.08|15
1727072430000|2024-09-23 06:20:30|||||||||9
1727072440000|2024-09-23 06:20:40|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|15
1727072450000|2024-09-23 06:20:50|5713.53|5712.83|5713.28|5712.58|5713.53|5712.83|5713.28|5712.58|19
1727072460000|2024-09-23 06:21:00|5713.4|5712.7|5713.53|5712.83|5713.53|5712.83|5713.28|5712.58|14
1727072470000|2024-09-23 06:21:10|5713.65|5712.95|5713.53|5712.83|5713.78|5713.08|5713.53|5712.83|27
1727072480000|2024-09-23 06:21:20|5713.65|5712.95|5713.78|5713.08|5713.78|5713.08|5713.65|5712.95|22
1727072490000|2024-09-23 06:21:30|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|16
1727072500000|2024-09-23 06:21:40|5713.78|5713.08|5713.53|5712.83|5713.78|5713.08|5713.53|5712.83|10
1727072510000|2024-09-23 06:21:50|||||||||13
1727072520000|2024-09-23 06:22:00|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|13
1727072530000|2024-09-23 06:22:10|||||||||7
1727072540000|2024-09-23 06:22:20|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|35
1727072550000|2024-09-23 06:22:30|5714.28|5713.58|5713.78|5713.08|5714.28|5713.58|5713.4|5712.7|183
1727072560000|2024-09-23 06:22:40|5713.28|5712.58|5713.28|5712.58|5713.53|5712.83|5713.28|5712.58|115
1727072570000|2024-09-23 06:22:50|5713.03|5712.33|5713.28|5712.58|5713.28|5712.58|5713.03|5712.33|54
1727072580000|2024-09-23 06:23:00|5713.53|5712.83|5713.78|5713.08|5713.78|5713.08|5713.28|5712.58|34
1727072590000|2024-09-23 06:23:10|5713.53|5712.83|5713.53|5712.83|5713.78|5713.08|5713.53|5712.83|19
1727072600000|2024-09-23 06:23:20|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|3
1727072620000|2024-09-23 06:23:40|5713.03|5712.33|5712.78|5712.08|5713.03|5712.33|5712.78|5712.08|121
1727072630000|2024-09-23 06:23:50|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|5712.78|5712.08|42
1727072640000|2024-09-23 06:24:00|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|5712.53|5711.83|29
1727072650000|2024-09-23 06:24:10|5712.53|5711.83|5712.78|5712.08|5712.78|5712.08|5712.53|5711.83|25
1727072660000|2024-09-23 06:24:20|||||||||5
1727072670000|2024-09-23 06:24:30|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|3
1727072680000|2024-09-23 06:24:40|||||||||19
1727072690000|2024-09-23 06:24:50|||||||||4
1727072700000|2024-09-23 06:25:00|5712.78|5712.08|5713.03|5712.33|5713.28|5712.58|5712.78|5712.08|41
1727072710000|2024-09-23 06:25:10|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|11
1727072720000|2024-09-23 06:25:20|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|5713.28|5712.58|26
1727072730000|2024-09-23 06:25:30|||||||||8
1727072740000|2024-09-23 06:25:40|||||||||24
1727072750000|2024-09-23 06:25:50|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|3
1727072760000|2024-09-23 06:26:00|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|6
1727072770000|2024-09-23 06:26:10|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|5
1727072790000|2024-09-23 06:26:30|||||||||7
1727072800000|2024-09-23 06:26:40|5713.4|5712.7|5713.28|5712.58|5713.4|5712.7|5713.28|5712.58|5
1727072810000|2024-09-23 06:26:50|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|4
1727072820000|2024-09-23 06:27:00|||||||||6
1727072830000|2024-09-23 06:27:10|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|13
1727072840000|2024-09-23 06:27:20|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|8
1727072850000|2024-09-23 06:27:30|||||||||1
1727072870000|2024-09-23 06:27:50|5713.65|5712.95|5713.53|5712.83|5713.65|5712.95|5713.53|5712.83|3
1727072880000|2024-09-23 06:28:00|||||||||14
1727072890000|2024-09-23 06:28:10|5713.78|5713.08|5713.78|5713.08|5714.03|5713.33|5713.78|5713.08|17
1727072900000|2024-09-23 06:28:20|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|8
1727072910000|2024-09-23 06:28:30|5714.28|5713.58|5714.28|5713.58|5714.28|5713.58|5714.28|5713.58|26
1727072920000|2024-09-23 06:28:40|||||||||7
1727072930000|2024-09-23 06:28:50|||||||||1
1727072940000|2024-09-23 06:29:00|5714.4|5713.7|5714.28|5713.58|5714.4|5713.7|5714.28|5713.58|29
1727072950000|2024-09-23 06:29:10|5714.03|5713.33|5714.15|5713.45|5714.28|5713.58|5713.78|5713.08|66
1727072960000|2024-09-23 06:29:20|5714.28|5713.58|5714.03|5713.33|5714.28|5713.58|5714.03|5713.33|13
1727072970000|2024-09-23 06:29:30|||||||||11
1727072980000|2024-09-23 06:29:40|5714.28|5713.58|5714.28|5713.58|5714.28|5713.58|5714.28|5713.58|4
1727072990000|2024-09-23 06:29:50|||||||||1
1727073000000|2024-09-23 06:30:00|5714.4|5713.7|5714.53|5713.83|5714.53|5713.83|5714.28|5713.58|69
1727073010000|2024-09-23 06:30:10|||||||||12
1727073020000|2024-09-23 06:30:20|||||||||15
1727073030000|2024-09-23 06:30:30|5714.65|5713.95|5714.53|5713.83|5714.65|5713.95|5714.53|5713.83|2
1727073040000|2024-09-23 06:30:40|5714.4|5713.7|5714.28|5713.58|5714.53|5713.83|5714.28|5713.58|30
1727073050000|2024-09-23 06:30:50|5714.53|5713.83|5714.28|5713.58|5714.53|5713.83|5714.28|5713.58|24
1727073060000|2024-09-23 06:31:00|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|22
1727073070000|2024-09-23 06:31:10|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|13
1727073080000|2024-09-23 06:31:20|5714.03|5713.33|5714.28|5713.58|5714.28|5713.58|5714.03|5713.33|23
1727073090000|2024-09-23 06:31:30|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|11
1727073100000|2024-09-23 06:31:40|5714.28|5713.58|5714.03|5713.33|5714.28|5713.58|5714.03|5713.33|16
1727073110000|2024-09-23 06:31:50|||||||||3
1727073120000|2024-09-23 06:32:00|||||||||2
1727073130000|2024-09-23 06:32:10|||||||||19
1727073140000|2024-09-23 06:32:20|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|6
1727073150000|2024-09-23 06:32:30|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|6
1727073160000|2024-09-23 06:32:40|5713.78|5713.08|5714.03|5713.33|5714.03|5713.33|5713.78|5713.08|14
1727073180000|2024-09-23 06:33:00|5714.28|5713.58|5714.03|5713.33|5714.28|5713.58|5714.03|5713.33|16
1727073190000|2024-09-23 06:33:10|5713.78|5713.08|5713.9|5713.2|5714.03|5713.33|5713.78|5713.08|16
1727073200000|2024-09-23 06:33:20|5713.78|5713.08|5714.03|5713.33|5714.03|5713.33|5713.78|5713.08|1
1727073210000|2024-09-23 06:33:30|5714.28|5713.58|5714.28|5713.58|5714.28|5713.58|5714.15|5713.45|10
1727073220000|2024-09-23 06:33:40|5714.03|5713.33|5714.03|5713.33|5714.28|5713.58|5714.03|5713.33|3
1727073230000|2024-09-23 06:33:50|5714.15|5713.45|5714.28|5713.58|5714.28|5713.58|5714.03|5713.33|37
1727073240000|2024-09-23 06:34:00|5714.15|5713.45|5714.03|5713.33|5714.15|5713.45|5714.03|5713.33|9
1727073280000|2024-09-23 06:34:40|||||||||1
1727073300000|2024-09-23 06:35:00|5714.28|5713.58|5714.28|5713.58|5714.28|5713.58|5714.28|5713.58|26
1727073310000|2024-09-23 06:35:10|||||||||5
1727073320000|2024-09-23 06:35:20|||||||||2
1727073330000|2024-09-23 06:35:30|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|16
1727073340000|2024-09-23 06:35:40|||||||||1
1727073350000|2024-09-23 06:35:50|5713.78|5713.08|5713.53|5712.83|5713.78|5713.08|5713.53|5712.83|38
1727073360000|2024-09-23 06:36:00|5713.65|5712.95|5713.53|5712.83|5713.65|5712.95|5713.53|5712.83|11
1727073370000|2024-09-23 06:36:10|5713.4|5712.7|5712.78|5712.08|5713.53|5712.83|5712.78|5712.08|42
1727073380000|2024-09-23 06:36:20|||||||||1
1727073390000|2024-09-23 06:36:30|5712.9|5712.2|5713.28|5712.58|5713.28|5712.58|5712.78|5712.08|17
1727073400000|2024-09-23 06:36:40|5713.15|5712.45|5713.28|5712.58|5713.28|5712.58|5713.15|5712.45|20
1727073410000|2024-09-23 06:36:50|||||||||3
1727073420000|2024-09-23 06:37:00|||||||||2
1727073430000|2024-09-23 06:37:10|5713.53|5712.83|5713.28|5712.58|5713.53|5712.83|5713.28|5712.58|13
1727073440000|2024-09-23 06:37:20|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|4
1727073450000|2024-09-23 06:37:30|||||||||1
1727073460000|2024-09-23 06:37:40|5713.28|5712.58|5713.28|5712.58|5713.53|5712.83|5713.28|5712.58|15
1727073470000|2024-09-23 06:37:50|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|8
1727073480000|2024-09-23 06:38:00|||||||||12
1727073510000|2024-09-23 06:38:30|||||||||11
1727073520000|2024-09-23 06:38:40|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|14
1727073530000|2024-09-23 06:38:50|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|7
1727073540000|2024-09-23 06:39:00|5713.15|5712.45|5713.03|5712.33|5713.15|5712.45|5713.03|5712.33|14
1727073550000|2024-09-23 06:39:10|5713.15|5712.45|5713.03|5712.33|5713.28|5712.58|5713.03|5712.33|2
1727073560000|2024-09-23 06:39:20|||||||||37
1727073570000|2024-09-23 06:39:30|||||||||5
1727073580000|2024-09-23 06:39:40|||||||||18
1727073590000|2024-09-23 06:39:50|||||||||5
1727073600000|2024-09-23 06:40:00|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|13
1727073610000|2024-09-23 06:40:10|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|6
1727073630000|2024-09-23 06:40:30|||||||||11
1727073640000|2024-09-23 06:40:40|||||||||3
1727073670000|2024-09-23 06:41:10|5713.4|5712.7|5713.53|5712.83|5713.53|5712.83|5713.28|5712.58|24
1727073680000|2024-09-23 06:41:20|5713.4|5712.7|5713.53|5712.83|5713.53|5712.83|5713.4|5712.7|12
1727073690000|2024-09-23 06:41:30|5713.65|5712.95|5713.78|5713.08|5713.78|5713.08|5713.53|5712.83|10
1727073700000|2024-09-23 06:41:40|5713.65|5712.95|5713.53|5712.83|5713.65|5712.95|5713.53|5712.83|24
1727073720000|2024-09-23 06:42:00|5713.78|5713.08|5713.53|5712.83|5713.78|5713.08|5713.53|5712.83|16
1727073730000|2024-09-23 06:42:10|||||||||2
1727073740000|2024-09-23 06:42:20|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|6
1727073750000|2024-09-23 06:42:30|||||||||2
1727073760000|2024-09-23 06:42:40|||||||||2
1727073770000|2024-09-23 06:42:50|||||||||1
1727073780000|2024-09-23 06:43:00|||||||||2
1727073800000|2024-09-23 06:43:20|5714.03|5713.33|5713.78|5713.08|5714.03|5713.33|5713.78|5713.08|30
1727073810000|2024-09-23 06:43:30|5714.03|5713.33|5713.78|5713.08|5714.03|5713.33|5713.78|5713.08|36
1727073820000|2024-09-23 06:43:40|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|5
1727073830000|2024-09-23 06:43:50|5713.65|5712.95|5713.65|5712.95|5713.65|5712.95|5713.65|5712.95|2
1727073840000|2024-09-23 06:44:00|5713.78|5713.08|5713.53|5712.83|5713.78|5713.08|5713.53|5712.83|8
1727073860000|2024-09-23 06:44:20|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|5713.53|5712.83|22
1727073880000|2024-09-23 06:44:40|||||||||5
1727073890000|2024-09-23 06:44:50|||||||||9
1727073900000|2024-09-23 06:45:00|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|6
1727073910000|2024-09-23 06:45:10|5714.28|5713.58|5714.28|5713.58|5714.53|5713.83|5714.28|5713.58|42
1727073920000|2024-09-23 06:45:20|5714.4|5713.7|5714.53|5713.83|5714.53|5713.83|5714.4|5713.7|9
1727073950000|2024-09-23 06:45:50|||||||||5
1727073960000|2024-09-23 06:46:00|5714.28|5713.58|5714.53|5713.83|5714.53|5713.83|5714.28|5713.58|26
1727073980000|2024-09-23 06:46:20|||||||||1
1727073990000|2024-09-23 06:46:30|||||||||17
1727074000000|2024-09-23 06:46:40|||||||||3
1727074010000|2024-09-23 06:46:50|5714.65|5713.95|5714.65|5713.95|5714.78|5714.08|5714.53|5713.83|52
1727074020000|2024-09-23 06:47:00|5714.78|5714.08|5714.28|5713.58|5714.78|5714.08|5714.28|5713.58|22
1727074030000|2024-09-23 06:47:10|5714.4|5713.7|5714.28|5713.58|5714.4|5713.7|5714.28|5713.58|2
1727074050000|2024-09-23 06:47:30|5714.03|5713.33|5714.28|5713.58|5714.28|5713.58|5714.03|5713.33|22
1727074060000|2024-09-23 06:47:40|5714.15|5713.45|5714.28|5713.58|5714.28|5713.58|5714.15|5713.45|37
1727074070000|2024-09-23 06:47:50|||||||||3
1727074080000|2024-09-23 06:48:00|||||||||27
1727074090000|2024-09-23 06:48:10|||||||||5
1727074110000|2024-09-23 06:48:30|5714.15|5713.45|5713.78|5713.08|5714.15|5713.45|5713.78|5713.08|17
1727074120000|2024-09-23 06:48:40|||||||||5
1727074140000|2024-09-23 06:49:00|5713.65|5712.95|5713.78|5713.08|5713.78|5713.08|5713.65|5712.95|22
1727074160000|2024-09-23 06:49:20|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|13
1727074190000|2024-09-23 06:49:50|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|10
1727074200000|2024-09-23 06:50:00|||||||||4
1727074230000|2024-09-23 06:50:30|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|8
1727074250000|2024-09-23 06:50:50|5713.78|5713.08|5713.53|5712.83|5713.78|5713.08|5713.53|5712.83|22
1727074260000|2024-09-23 06:51:00|||||||||1
1727074280000|2024-09-23 06:51:20|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|21
1727074290000|2024-09-23 06:51:30|5713.4|5712.7|5713.53|5712.83|5713.53|5712.83|5713.4|5712.7|20
1727074300000|2024-09-23 06:51:40|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|5713.03|5712.33|30
1727074310000|2024-09-23 06:51:50|||||||||3
1727074320000|2024-09-23 06:52:00|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|7
1727074330000|2024-09-23 06:52:10|5713.15|5712.45|5713.15|5712.45|5713.28|5712.58|5713.15|5712.45|16
1727074340000|2024-09-23 06:52:20|5713.03|5712.33|5713.28|5712.58|5713.28|5712.58|5713.03|5712.33|4
1727074350000|2024-09-23 06:52:30|5713.03|5712.33|5713.03|5712.33|5713.28|5712.58|5713.03|5712.33|3
1727074360000|2024-09-23 06:52:40|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|5713.15|5712.45|3
1727074380000|2024-09-23 06:53:00|5713.03|5712.33|5712.78|5712.08|5713.15|5712.45|5712.78|5712.08|19
1727074390000|2024-09-23 06:53:10|5713.03|5712.33|5713.15|5712.45|5713.15|5712.45|5713.03|5712.33|16
1727074400000|2024-09-23 06:53:20|5713.03|5712.33|5713.28|5712.58|5713.28|5712.58|5713.03|5712.33|4
1727074420000|2024-09-23 06:53:40|5713.4|5712.7|5713.53|5712.83|5713.53|5712.83|5713.28|5712.58|15
1727074430000|2024-09-23 06:53:50|5713.4|5712.7|5713.28|5712.58|5713.53|5712.83|5713.28|5712.58|4
1727074440000|2024-09-23 06:54:00|5713.4|5712.7|5713.28|5712.58|5713.4|5712.7|5713.28|5712.58|25
1727074450000|2024-09-23 06:54:10|||||||||5
1727074470000|2024-09-23 06:54:30|5713.03|5712.33|5713.15|5712.45|5713.15|5712.45|5713.03|5712.33|10
1727074480000|2024-09-23 06:54:40|5713.28|5712.58|5713.03|5712.33|5713.28|5712.58|5712.9|5712.2|7
1727074500000|2024-09-23 06:55:00|5713.15|5712.45|5713.15|5712.45|5713.15|5712.45|5713.03|5712.33|0
1727074510000|2024-09-23 06:55:10|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|1
1727074520000|2024-09-23 06:55:20|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|8
1727074530000|2024-09-23 06:55:30|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|10
1727074540000|2024-09-23 06:55:40|||||||||2
1727074560000|2024-09-23 06:56:00|||||||||19
1727074570000|2024-09-23 06:56:10|5712.78|5712.08|5712.53|5711.83|5712.78|5712.08|5712.53|5711.83|10
1727074600000|2024-09-23 06:56:40|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|13
1727074620000|2024-09-23 06:57:00|5712.4|5711.7|5712.28|5711.58|5712.4|5711.7|5712.28|5711.58|7
1727074640000|2024-09-23 06:57:20|5712.53|5711.83|5712.28|5711.58|5712.53|5711.83|5712.28|5711.58|12
1727074650000|2024-09-23 06:57:30|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|14
1727074660000|2024-09-23 06:57:40|||||||||2
1727074670000|2024-09-23 06:57:50|||||||||11
1727074680000|2024-09-23 06:58:00|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|12
1727074690000|2024-09-23 06:58:10|5712.53|5711.83|5712.78|5712.08|5712.78|5712.08|5712.53|5711.83|20
1727074700000|2024-09-23 06:58:20|5712.65|5711.95|5712.65|5711.95|5712.65|5711.95|5712.53|5711.83|9
1727074710000|2024-09-23 06:58:30|5712.53|5711.83|5712.78|5712.08|5712.78|5712.08|5712.53|5711.83|4
1727074720000|2024-09-23 06:58:40|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|14
1727074730000|2024-09-23 06:58:50|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|12
1727074750000|2024-09-23 06:59:10|5711.78|5711.08|5711.78|5711.08|5712.03|5711.33|5711.78|5711.08|197
1727074760000|2024-09-23 06:59:20|5711.53|5710.83|5711.53|5710.83|5711.65|5710.95|5711.53|5710.83|11
1727074770000|2024-09-23 06:59:30|5711.28|5710.58|5711.28|5710.58|5711.28|5710.58|5711.28|5710.58|9
1727074780000|2024-09-23 06:59:40|5711.53|5710.83|5711.28|5710.58|5711.53|5710.83|5711.28|5710.58|11
1727074790000|2024-09-23 06:59:50|5711.53|5710.83|5711.53|5710.83|5711.53|5710.83|5711.28|5710.58|69
1727074800000|2024-09-23 07:00:00|5711.4|5710.7|5710.53|5709.83|5711.78|5711.08|5710.53|5709.83|165
1727074810000|2024-09-23 07:00:10|5710.28|5709.58|5710.78|5710.08|5710.78|5710.08|5710.28|5709.58|227
1727074820000|2024-09-23 07:00:20|5710.53|5709.83|5710.28|5709.58|5710.78|5710.08|5710.28|5709.58|78
1727074830000|2024-09-23 07:00:30|5710.53|5709.83|5710.28|5709.58|5710.78|5710.08|5710.28|5709.58|92
1727074840000|2024-09-23 07:00:40|5710.53|5709.83|5710.28|5709.58|5710.78|5710.08|5710.28|5709.58|37
1727074850000|2024-09-23 07:00:50|5710.03|5709.33|5710.28|5709.58|5710.28|5709.58|5709.78|5709.08|74
1727074860000|2024-09-23 07:01:00|5710.53|5709.83|5710.53|5709.83|5710.53|5709.83|5710.03|5709.33|85
1727074870000|2024-09-23 07:01:10|5710.78|5710.08|5710.03|5709.33|5710.78|5710.08|5710.03|5709.33|66
1727074880000|2024-09-23 07:01:20|5709.78|5709.08|5708.78|5708.08|5709.78|5709.08|5708.78|5708.08|127
1727074890000|2024-09-23 07:01:30|5708.9|5708.2|5709.28|5708.58|5709.53|5708.83|5708.78|5708.08|92
1727074900000|2024-09-23 07:01:40|5709.4|5708.7|5709.28|5708.58|5709.53|5708.83|5709.28|5708.58|47
1727074910000|2024-09-23 07:01:50|5708.78|5708.08|5709.28|5708.58|5709.28|5708.58|5708.78|5708.08|40
1727074920000|2024-09-23 07:02:00|5709.03|5708.33|5706.53|5705.83|5709.28|5708.58|5706.53|5705.83|481
1727074930000|2024-09-23 07:02:10|5706.78|5706.08|5706.78|5706.08|5706.9|5706.2|5706.53|5705.83|132
1727074940000|2024-09-23 07:02:20|5706.65|5705.95|5706.53|5705.83|5706.78|5706.08|5706.28|5705.58|71
1727074950000|2024-09-23 07:02:30|5706.65|5705.95|5705.9|5705.2|5706.78|5706.08|5705.53|5704.83|170
1727074960000|2024-09-23 07:02:40|5705.78|5705.08|5706.03|5705.33|5706.03|5705.33|5705.53|5704.83|88
1727074970000|2024-09-23 07:02:50|5706.15|5705.45|5706.03|5705.33|5706.28|5705.58|5705.78|5705.08|55
1727074980000|2024-09-23 07:03:00|5706.15|5705.45|5706.03|5705.33|5706.53|5705.83|5705.53|5704.83|68
1727074990000|2024-09-23 07:03:10|5706.28|5705.58|5706.03|5705.33|5706.28|5705.58|5705.78|5705.08|45
1727075000000|2024-09-23 07:03:20|5706.15|5705.45|5706.03|5705.33|5706.28|5705.58|5706.03|5705.33|51
1727075010000|2024-09-23 07:03:30|5705.9|5705.2|5706.28|5705.58|5706.28|5705.58|5705.78|5705.08|66
1727075020000|2024-09-23 07:03:40|5706.4|5705.7|5705.53|5704.83|5706.53|5705.83|5705.53|5704.83|85
1727075030000|2024-09-23 07:03:50|5705.28|5704.58|5705.78|5705.08|5705.78|5705.08|5705.28|5704.58|23
1727075040000|2024-09-23 07:04:00|5705.65|5704.95|5704.53|5703.83|5705.78|5705.08|5704.53|5703.83|146
1727075050000|2024-09-23 07:04:10|5704.65|5703.95|5705.15|5704.45|5705.28|5704.58|5704.65|5703.95|70
1727075060000|2024-09-23 07:04:20|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|5705.03|5704.33|41
1727075070000|2024-09-23 07:04:30|5705.03|5704.33|5705.03|5704.33|5705.4|5704.7|5705.03|5704.33|28
1727075080000|2024-09-23 07:04:40|5705.15|5704.45|5705.53|5704.83|5705.53|5704.83|5704.9|5704.2|78
1727075090000|2024-09-23 07:04:50|5705.28|5704.58|5705.78|5705.08|5705.78|5705.08|5705.28|5704.58|31
1727075100000|2024-09-23 07:05:00|5705.53|5704.83|5705.03|5704.33|5705.53|5704.83|5704.78|5704.08|64
1727075110000|2024-09-23 07:05:10|5705.28|5704.58|5704.53|5703.83|5705.28|5704.58|5704.28|5703.58|290
1727075120000|2024-09-23 07:05:20|5704.78|5704.08|5703.78|5703.08|5704.78|5704.08|5703.78|5703.08|168
1727075130000|2024-09-23 07:05:30|5704.03|5703.33|5704.53|5703.83|5704.53|5703.83|5703.78|5703.08|110
1727075140000|2024-09-23 07:05:40|5704.78|5704.08|5704.78|5704.08|5704.78|5704.08|5704.78|5704.08|50
1727075150000|2024-09-23 07:05:50|5705.03|5704.33|5705.28|5704.58|5705.28|5704.58|5704.9|5704.2|79
1727075160000|2024-09-23 07:06:00|5705.4|5704.7|5704.53|5703.83|5705.4|5704.7|5704.53|5703.83|90
1727075170000|2024-09-23 07:06:10|5704.28|5703.58|5703.78|5703.08|5704.28|5703.58|5703.53|5702.83|50
1727075180000|2024-09-23 07:06:20|5704.03|5703.33|5703.65|5702.95|5704.03|5703.33|5703.28|5702.58|207
1727075190000|2024-09-23 07:06:30|5703.78|5703.08|5704.03|5703.33|5704.03|5703.33|5703.53|5702.83|55
1727075200000|2024-09-23 07:06:40|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|5703.53|5702.83|104
1727075210000|2024-09-23 07:06:50|5703.53|5702.83|5703.4|5702.7|5703.78|5703.08|5703.4|5702.7|61
1727075220000|2024-09-23 07:07:00|5703.53|5702.83|5703.28|5702.58|5703.78|5703.08|5703.28|5702.58|38
1727075230000|2024-09-23 07:07:10|5703.53|5702.83|5703.03|5702.33|5703.53|5702.83|5703.03|5702.33|28
1727075240000|2024-09-23 07:07:20|5702.9|5702.2|5702.78|5702.08|5702.9|5702.2|5702.4|5701.7|77
1727075250000|2024-09-23 07:07:30|5703.03|5702.33|5702.78|5702.08|5703.15|5702.45|5702.78|5702.08|93
1727075260000|2024-09-23 07:07:40|5702.65|5701.95|5702.28|5701.58|5702.65|5701.95|5702.28|5701.58|32
1727075270000|2024-09-23 07:07:50|5702.53|5701.83|5702.28|5701.58|5702.78|5702.08|5702.28|5701.58|77
1727075280000|2024-09-23 07:08:00|5702.53|5701.83|5703.03|5702.33|5703.03|5702.33|5702.28|5701.58|97
1727075290000|2024-09-23 07:08:10|5702.78|5702.08|5703.28|5702.58|5703.28|5702.58|5702.78|5702.08|33
1727075300000|2024-09-23 07:08:20|5703.53|5702.83|5703.65|5702.95|5703.78|5703.08|5703.53|5702.83|76
1727075310000|2024-09-23 07:08:30|5703.53|5702.83|5704.28|5703.58|5704.28|5703.58|5703.53|5702.83|46
1727075320000|2024-09-23 07:08:40|5704.15|5703.45|5704.53|5703.83|5704.53|5703.83|5704.15|5703.45|59
1727075330000|2024-09-23 07:08:50|5704.28|5703.58|5703.78|5703.08|5704.4|5703.7|5703.78|5703.08|37
1727075340000|2024-09-23 07:09:00|5704.03|5703.33|5703.28|5702.58|5704.03|5703.33|5703.28|5702.58|32
1727075350000|2024-09-23 07:09:10|5703.03|5702.33|5702.78|5702.08|5703.15|5702.45|5702.78|5702.08|46
1727075360000|2024-09-23 07:09:20|5703.03|5702.33|5702.53|5701.83|5703.03|5702.33|5702.53|5701.83|34
1727075370000|2024-09-23 07:09:30|5702.28|5701.58|5702.53|5701.83|5702.53|5701.83|5702.28|5701.58|19
1727075380000|2024-09-23 07:09:40|5702.28|5701.58|5702.53|5701.83|5702.53|5701.83|5702.28|5701.58|20
1727075390000|2024-09-23 07:09:50|5702.65|5701.95|5702.65|5701.95|5702.78|5702.08|5702.53|5701.83|34
1727075400000|2024-09-23 07:10:00|5702.78|5702.08|5702.28|5701.58|5703.03|5702.33|5702.28|5701.58|82
1727075410000|2024-09-23 07:10:10|5702.03|5701.33|5701.53|5700.83|5702.03|5701.33|5701.53|5700.83|114
1727075420000|2024-09-23 07:10:20|5701.78|5701.08|5701.28|5700.58|5701.78|5701.08|5700.53|5699.83|350
1727075430000|2024-09-23 07:10:30|5701.03|5700.33|5701.78|5701.08|5701.78|5701.08|5701.03|5700.33|83
1727075440000|2024-09-23 07:10:40|5701.65|5700.95|5701.28|5700.58|5701.65|5700.95|5701.28|5700.58|54
1727075450000|2024-09-23 07:10:50|5700.9|5700.2|5700.78|5700.08|5701.03|5700.33|5700.78|5700.08|73
1727075460000|2024-09-23 07:11:00|5700.28|5699.58|5699.53|5698.83|5700.28|5699.58|5699.28|5698.58|229
1727075470000|2024-09-23 07:11:10|5699.78|5699.08|5700.03|5699.33|5700.03|5699.33|5699.53|5698.83|71
1727075480000|2024-09-23 07:11:20|5699.78|5699.08|5699.53|5698.83|5699.78|5699.08|5699.53|5698.83|37
1727075490000|2024-09-23 07:11:30|5699.78|5699.08|5699.53|5698.83|5699.78|5699.08|5699.28|5698.58|69
1727075500000|2024-09-23 07:11:40|5699.4|5698.7|5699.28|5698.58|5699.53|5698.83|5699.28|5698.58|24
1727075510000|2024-09-23 07:11:50|5699.53|5698.83|5699.53|5698.83|5699.53|5698.83|5699.28|5698.58|51
1727075520000|2024-09-23 07:12:00|5699.28|5698.58|5698.53|5697.83|5699.28|5698.58|5698.28|5697.58|115
1727075530000|2024-09-23 07:12:10|5698.28|5697.58|5699.03|5698.33|5699.03|5698.33|5698.28|5697.58|67
1727075540000|2024-09-23 07:12:20|5699.15|5698.45|5699.03|5698.33|5699.15|5698.45|5698.78|5698.08|33
1727075550000|2024-09-23 07:12:30|5699.28|5698.58|5699.03|5698.33|5699.28|5698.58|5699.03|5698.33|18
1727075560000|2024-09-23 07:12:40|5699.28|5698.58|5699.03|5698.33|5699.28|5698.58|5698.78|5698.08|35
1727075570000|2024-09-23 07:12:50|5698.78|5698.08|5699.03|5698.33|5699.28|5698.58|5698.78|5698.08|40
1727075580000|2024-09-23 07:13:00|5699.15|5698.45|5699.03|5698.33|5699.28|5698.58|5699.03|5698.33|37
1727075590000|2024-09-23 07:13:10|5699.28|5698.58|5699.03|5698.33|5699.28|5698.58|5699.03|5698.33|23
1727075600000|2024-09-23 07:13:20|5699.15|5698.45|5699.28|5698.58|5699.28|5698.58|5699.03|5698.33|31
1727075610000|2024-09-23 07:13:30|5699.53|5698.83|5700.28|5699.58|5700.28|5699.58|5699.53|5698.83|114
1727075620000|2024-09-23 07:13:40|5700.03|5699.33|5700.28|5699.58|5700.28|5699.58|5700.03|5699.33|41
1727075630000|2024-09-23 07:13:50|5700.53|5699.83|5700.03|5699.33|5700.53|5699.83|5700.03|5699.33|35
1727075640000|2024-09-23 07:14:00|5699.78|5699.08|5699.78|5699.08|5699.9|5699.2|5699.78|5699.08|10
1727075650000|2024-09-23 07:14:10|5700.03|5699.33|5699.53|5698.83|5700.28|5699.58|5699.53|5698.83|104
1727075660000|2024-09-23 07:14:20|5699.28|5698.58|5699.28|5698.58|5699.28|5698.58|5699.28|5698.58|33
1727075670000|2024-09-23 07:14:30|5699.4|5698.7|5699.4|5698.7|5700.03|5699.33|5699.28|5698.58|81
1727075680000|2024-09-23 07:14:40|5699.53|5698.83|5699.78|5699.08|5699.78|5699.08|5699.53|5698.83|32
1727075690000|2024-09-23 07:14:50|5700.03|5699.33|5700.03|5699.33|5700.03|5699.33|5700.03|5699.33|26
1727075700000|2024-09-23 07:15:00|5696.78|5696.08|5691.78|5691.08|5697.03|5696.33|5691.28|5690.58|1978
1727075710000|2024-09-23 07:15:10|5692.03|5691.33|5693.03|5692.33|5694.03|5693.33|5692.03|5691.33|721
1727075720000|2024-09-23 07:15:20|5692.9|5692.2|5692.28|5691.58|5693.15|5692.45|5692.28|5691.58|195
1727075730000|2024-09-23 07:15:30|5692.03|5691.33|5692.53|5691.83|5692.78|5692.08|5691.65|5690.95|204
1727075740000|2024-09-23 07:15:40|5692.65|5691.95|5692.53|5691.83|5692.65|5691.95|5691.53|5690.83|204
1727075750000|2024-09-23 07:15:50|5692.78|5692.08|5692.28|5691.58|5693.03|5692.33|5692.03|5691.33|145
1727075760000|2024-09-23 07:16:00|5691.78|5691.08|5690.15|5689.45|5691.78|5691.08|5689.78|5689.08|386
1727075770000|2024-09-23 07:16:10|5690.28|5689.58|5691.28|5690.58|5691.28|5690.58|5690.03|5689.33|184
1727075780000|2024-09-23 07:16:20|5691.53|5690.83|5691.4|5690.7|5691.78|5691.08|5690.78|5690.08|105
1727075790000|2024-09-23 07:16:30|5691.28|5690.58|5691.78|5691.08|5691.78|5691.08|5690.03|5689.33|260
1727075800000|2024-09-23 07:16:40|5691.53|5690.83|5690.53|5689.83|5691.78|5691.08|5690.53|5689.83|172
1727075810000|2024-09-23 07:16:50|5690.78|5690.08|5689.53|5688.83|5690.78|5690.08|5689.28|5688.58|245
1727075820000|2024-09-23 07:17:00|5689.28|5688.58|5690.53|5689.83|5690.53|5689.83|5689.03|5688.33|465
1727075830000|2024-09-23 07:17:10|5690.65|5689.95|5690.28|5689.58|5690.78|5690.08|5690.03|5689.33|179
1727075840000|2024-09-23 07:17:20|5690.15|5689.45|5690.28|5689.58|5690.9|5690.2|5690.15|5689.45|102
1727075850000|2024-09-23 07:17:30|5690.53|5689.83|5690.78|5690.08|5690.78|5690.08|5690.53|5689.83|140
1727075860000|2024-09-23 07:17:40|5691.03|5690.33|5691.03|5690.33|5691.53|5690.83|5691.03|5690.33|103
1727075870000|2024-09-23 07:17:50|5691.28|5690.58|5691.28|5690.58|5691.53|5690.83|5691.03|5690.33|196
1727075880000|2024-09-23 07:18:00|5691.15|5690.45|5689.78|5689.08|5691.15|5690.45|5689.78|5689.08|208
1727075890000|2024-09-23 07:18:10|5689.53|5688.83|5686.78|5686.08|5689.53|5688.83|5686.53|5685.83|579
1727075900000|2024-09-23 07:18:20|5687.03|5686.33|5689.28|5688.58|5689.28|5688.58|5687.03|5686.33|210
1727075910000|2024-09-23 07:18:30|5689.03|5688.33|5689.53|5688.83|5689.53|5688.83|5688.4|5687.7|203
1727075920000|2024-09-23 07:18:40|5689.28|5688.58|5689.78|5689.08|5689.78|5689.08|5689.28|5688.58|177
1727075930000|2024-09-23 07:18:50|5689.9|5689.2|5690.03|5689.33|5690.15|5689.45|5689.78|5689.08|73
1727075940000|2024-09-23 07:19:00|5689.53|5688.83|5689.15|5688.45|5690.28|5689.58|5689.03|5688.33|319
1727075950000|2024-09-23 07:19:10|5689.28|5688.58|5689.53|5688.83|5689.53|5688.83|5689.03|5688.33|104
1727075960000|2024-09-23 07:19:20|5689.28|5688.58|5688.78|5688.08|5689.28|5688.58|5688.28|5687.58|145
1727075970000|2024-09-23 07:19:30|5688.53|5687.83|5688.78|5688.08|5688.78|5688.08|5688.03|5687.33|83
1727075980000|2024-09-23 07:19:40|5688.53|5687.83|5688.28|5687.58|5689.03|5688.33|5688.03|5687.33|111
1727075990000|2024-09-23 07:19:50|5688.53|5687.83|5688.4|5687.7|5688.78|5688.08|5688.28|5687.58|70
1727076000000|2024-09-23 07:20:00|5688.53|5687.83|5688.53|5687.83|5688.78|5688.08|5688.03|5687.33|164
1727076010000|2024-09-23 07:20:10|5688.65|5687.95|5688.03|5687.33|5689.03|5688.33|5687.78|5687.08|135
1727076020000|2024-09-23 07:20:20|5687.78|5687.08|5688.78|5688.08|5688.78|5688.08|5687.78|5687.08|98
1727076030000|2024-09-23 07:20:30|5689.03|5688.33|5689.53|5688.83|5689.53|5688.83|5688.03|5687.33|151
1727076040000|2024-09-23 07:20:40|5689.03|5688.33|5688.53|5687.83|5689.03|5688.33|5688.53|5687.83|125
1727076050000|2024-09-23 07:20:50|5688.28|5687.58|5687.78|5687.08|5688.28|5687.58|5687.78|5687.08|107
1727076060000|2024-09-23 07:21:00|5688.03|5687.33|5688.78|5688.08|5688.78|5688.08|5687.78|5687.08|121
1727076070000|2024-09-23 07:21:10|5688.65|5687.95|5688.53|5687.83|5688.78|5688.08|5688.53|5687.83|57
1727076080000|2024-09-23 07:21:20|5688.28|5687.58|5687.78|5687.08|5688.53|5687.83|5687.78|5687.08|190
1727076090000|2024-09-23 07:21:30|5688.03|5687.33|5689.53|5688.83|5689.78|5689.08|5687.78|5687.08|193
1727076100000|2024-09-23 07:21:40|5689.78|5689.08|5690.53|5689.83|5690.53|5689.83|5689.53|5688.83|83
1727076110000|2024-09-23 07:21:50|5690.78|5690.08|5689.53|5688.83|5690.78|5690.08|5689.53|5688.83|112
1727076120000|2024-09-23 07:22:00|5689.03|5688.33|5688.78|5688.08|5689.03|5688.33|5688.78|5688.08|79
1727076130000|2024-09-23 07:22:10|5688.53|5687.83|5689.53|5688.83|5689.53|5688.83|5688.53|5687.83|95
1727076140000|2024-09-23 07:22:20|5689.78|5689.08|5689.53|5688.83|5690.03|5689.33|5689.28|5688.58|83
1727076150000|2024-09-23 07:22:30|5689.28|5688.58|5690.03|5689.33|5690.03|5689.33|5689.28|5688.58|155
1727076160000|2024-09-23 07:22:40|5690.28|5689.58|5691.15|5690.45|5691.15|5690.45|5690.28|5689.58|115
1727076170000|2024-09-23 07:22:50|5691.03|5690.33|5691.03|5690.33|5691.28|5690.58|5691.03|5690.33|32
1727076180000|2024-09-23 07:23:00|5690.9|5690.2|5692.03|5691.33|5692.15|5691.45|5690.78|5690.08|242
1727076190000|2024-09-23 07:23:10|5692.15|5691.45|5692.53|5691.83|5692.53|5691.83|5692.03|5691.33|191
1727076200000|2024-09-23 07:23:20|5692.28|5691.58|5692.28|5691.58|5692.78|5692.08|5691.9|5691.2|105
1727076210000|2024-09-23 07:23:30|5692.15|5691.45|5692.03|5691.33|5692.28|5691.58|5692.03|5691.33|81
1727076220000|2024-09-23 07:23:40|5692.28|5691.58|5691.53|5690.83|5692.28|5691.58|5691.53|5690.83|74
1727076230000|2024-09-23 07:23:50|5691.28|5690.58|5691.78|5691.08|5691.78|5691.08|5691.28|5690.58|61
1727076240000|2024-09-23 07:24:00|5691.53|5690.83|5692.03|5691.33|5692.03|5691.33|5691.28|5690.58|72
1727076250000|2024-09-23 07:24:10|5691.78|5691.08|5691.03|5690.33|5691.78|5691.08|5690.78|5690.08|102
1727076260000|2024-09-23 07:24:20|5691.28|5690.58|5690.78|5690.08|5691.28|5690.58|5690.28|5689.58|134
1727076270000|2024-09-23 07:24:30|5691.03|5690.33|5691.03|5690.33|5691.03|5690.33|5690.78|5690.08|38
1727076280000|2024-09-23 07:24:40|5691.28|5690.58|5691.03|5690.33|5691.28|5690.58|5691.03|5690.33|31
1727076290000|2024-09-23 07:24:50|5690.78|5690.08|5691.53|5690.83|5691.53|5690.83|5690.78|5690.08|60
1727076300000|2024-09-23 07:25:00|5691.28|5690.58|5692.03|5691.33|5692.03|5691.33|5691.28|5690.58|95
1727076310000|2024-09-23 07:25:10|5692.28|5691.58|5692.78|5692.08|5692.78|5692.08|5692.28|5691.58|53
1727076320000|2024-09-23 07:25:20|5693.03|5692.33|5693.28|5692.58|5693.78|5693.08|5693.03|5692.33|155
1727076330000|2024-09-23 07:25:30|5693.53|5692.83|5694.28|5693.58|5694.53|5693.83|5693.28|5692.58|91
1727076340000|2024-09-23 07:25:40|5694.53|5693.83|5693.9|5693.2|5694.53|5693.83|5693.9|5693.2|60
1727076350000|2024-09-23 07:25:50|5694.03|5693.33|5694.4|5693.7|5694.53|5693.83|5694.03|5693.33|49
1727076360000|2024-09-23 07:26:00|5694.53|5693.83|5694.28|5693.58|5694.53|5693.83|5693.78|5693.08|49
1727076370000|2024-09-23 07:26:10|5694.03|5693.33|5694.53|5693.83|5694.53|5693.83|5694.03|5693.33|48
1727076380000|2024-09-23 07:26:20|5694.28|5693.58|5694.03|5693.33|5694.28|5693.58|5694.03|5693.33|66
1727076390000|2024-09-23 07:26:30|5693.78|5693.08|5694.03|5693.33|5694.03|5693.33|5693.78|5693.08|60
1727076400000|2024-09-23 07:26:40|5694.78|5694.08|5694.28|5693.58|5694.78|5694.08|5694.28|5693.58|50
1727076410000|2024-09-23 07:26:50|5694.53|5693.83|5694.53|5693.83|5694.53|5693.83|5694.53|5693.83|6
1727076420000|2024-09-23 07:27:00|5694.4|5693.7|5694.53|5693.83|5694.65|5693.95|5694.4|5693.7|20
1727076430000|2024-09-23 07:27:10|5694.28|5693.58|5694.53|5693.83|5694.53|5693.83|5694.28|5693.58|50
1727076440000|2024-09-23 07:27:20|5694.78|5694.08|5694.53|5693.83|5694.78|5694.08|5694.53|5693.83|24
1727076450000|2024-09-23 07:27:30|5694.65|5693.95|5694.65|5693.95|5694.65|5693.95|5694.53|5693.83|24
1727076460000|2024-09-23 07:27:40|5694.78|5694.08|5694.53|5693.83|5694.78|5694.08|5694.53|5693.83|44
1727076470000|2024-09-23 07:27:50|5694.65|5693.95|5694.78|5694.08|5695.03|5694.33|5694.53|5693.83|64
1727076480000|2024-09-23 07:28:00|5694.53|5693.83|5694.53|5693.83|5694.78|5694.08|5694.53|5693.83|23
1727076490000|2024-09-23 07:28:10|5694.65|5693.95|5695.03|5694.33|5695.03|5694.33|5694.65|5693.95|23
1727076500000|2024-09-23 07:28:20|5694.78|5694.08|5695.28|5694.58|5695.28|5694.58|5694.78|5694.08|21
1727076510000|2024-09-23 07:28:30|5695.53|5694.83|5695.53|5694.83|5695.53|5694.83|5695.28|5694.58|38
1727076520000|2024-09-23 07:28:40|5695.78|5695.08|5696.28|5695.58|5696.28|5695.58|5695.78|5695.08|75
1727076530000|2024-09-23 07:28:50|5696.03|5695.33|5696.28|5695.58|5696.28|5695.58|5696.03|5695.33|89
1727076540000|2024-09-23 07:29:00|5696.53|5695.83|5697.28|5696.58|5697.53|5696.83|5696.53|5695.83|164
1727076550000|2024-09-23 07:29:10|5697.53|5696.83|5697.28|5696.58|5697.53|5696.83|5697.28|5696.58|26
1727076560000|2024-09-23 07:29:20|5697.53|5696.83|5697.03|5696.33|5697.53|5696.83|5696.78|5696.08|68
1727076570000|2024-09-23 07:29:30|5696.78|5696.08|5696.53|5695.83|5696.78|5696.08|5696.53|5695.83|35
1727076580000|2024-09-23 07:29:40|5696.28|5695.58|5696.53|5695.83|5696.53|5695.83|5696.28|5695.58|61
1727076590000|2024-09-23 07:29:50|5696.65|5695.95|5696.78|5696.08|5697.03|5696.33|5696.53|5695.83|30
1727076600000|2024-09-23 07:30:00|5695.78|5695.08|5695.03|5694.33|5696.28|5695.58|5694.78|5694.08|351
1727076610000|2024-09-23 07:30:10|5694.28|5693.58|5695.03|5694.33|5695.03|5694.33|5693.78|5693.08|313
1727076620000|2024-09-23 07:30:20|5694.9|5694.2|5694.4|5693.7|5695.03|5694.33|5694.4|5693.7|147
1727076630000|2024-09-23 07:30:30|5694.53|5693.83|5694.53|5693.83|5694.78|5694.08|5693.78|5693.08|114
1727076640000|2024-09-23 07:30:40|5694.78|5694.08|5695.28|5694.58|5695.28|5694.58|5694.78|5694.08|83
1727076650000|2024-09-23 07:30:50|5695.4|5694.7|5695.53|5694.83|5695.53|5694.83|5695.4|5694.7|31
1727076660000|2024-09-23 07:31:00|5696.03|5695.33|5697.03|5696.33|5697.03|5696.33|5696.03|5695.33|77
1727076670000|2024-09-23 07:31:10|5696.78|5696.08|5697.28|5696.58|5697.28|5696.58|5696.78|5696.08|116
1727076680000|2024-09-23 07:31:20|5697.53|5696.83|5698.28|5697.58|5698.28|5697.58|5697.53|5696.83|82
1727076690000|2024-09-23 07:31:30|5698.03|5697.33|5698.28|5697.58|5698.28|5697.58|5698.03|5697.33|97
1727076700000|2024-09-23 07:31:40|5698.03|5697.33|5698.28|5697.58|5698.28|5697.58|5698.03|5697.33|94
1727076710000|2024-09-23 07:31:50|5698.03|5697.33|5698.15|5697.45|5698.28|5697.58|5698.03|5697.33|58
1727076720000|2024-09-23 07:32:00|5698.03|5697.33|5698.28|5697.58|5698.53|5697.83|5697.78|5697.08|76
1727076730000|2024-09-23 07:32:10|5698.53|5697.83|5698.53|5697.83|5698.53|5697.83|5698.28|5697.58|100
1727076740000|2024-09-23 07:32:20|5698.78|5698.08|5698.53|5697.83|5698.78|5698.08|5698.53|5697.83|45
1727076750000|2024-09-23 07:32:30|5699.28|5698.58|5699.28|5698.58|5699.53|5698.83|5699.15|5698.45|160
1727076760000|2024-09-23 07:32:40|||||||||17
1727076770000|2024-09-23 07:32:50|5699.03|5698.33|5699.4|5698.7|5699.53|5698.83|5699.03|5698.33|78
1727076780000|2024-09-23 07:33:00|5699.03|5698.33|5699.78|5699.08|5699.78|5699.08|5699.03|5698.33|154
1727076790000|2024-09-23 07:33:10|5699.53|5698.83|5699.28|5698.58|5699.53|5698.83|5699.03|5698.33|75
1727076800000|2024-09-23 07:33:20|5699.03|5698.33|5699.15|5698.45|5699.28|5698.58|5699.03|5698.33|70
1727076810000|2024-09-23 07:33:30|5699.28|5698.58|5699.03|5698.33|5699.28|5698.58|5699.03|5698.33|32
1727076820000|2024-09-23 07:33:40|5698.53|5697.83|5698.78|5698.08|5698.78|5698.08|5698.53|5697.83|70
1727076830000|2024-09-23 07:33:50|5698.53|5697.83|5698.53|5697.83|5698.78|5698.08|5698.53|5697.83|65
1727076840000|2024-09-23 07:34:00|5698.4|5697.7|5698.03|5697.33|5698.53|5697.83|5697.78|5697.08|62
1727076850000|2024-09-23 07:34:10|5698.15|5697.45|5698.28|5697.58|5698.28|5697.58|5698.03|5697.33|62
1727076860000|2024-09-23 07:34:20|5698.53|5697.83|5697.28|5696.58|5698.53|5697.83|5697.28|5696.58|71
1727076870000|2024-09-23 07:34:30|5697.03|5696.33|5697.03|5696.33|5697.28|5696.58|5697.03|5696.33|47
1727076880000|2024-09-23 07:34:40|5697.28|5696.58|5697.28|5696.58|5697.28|5696.58|5697.03|5696.33|19
1727076890000|2024-09-23 07:34:50|5697.03|5696.33|5696.28|5695.58|5697.03|5696.33|5696.28|5695.58|69
1727076900000|2024-09-23 07:35:00|5696.53|5695.83|5696.78|5696.08|5697.03|5696.33|5696.53|5695.83|72
1727076910000|2024-09-23 07:35:10|5697.03|5696.33|5696.53|5695.83|5697.03|5696.33|5696.53|5695.83|38
1727076920000|2024-09-23 07:35:20|5696.28|5695.58|5696.03|5695.33|5696.28|5695.58|5695.9|5695.2|73
1727076930000|2024-09-23 07:35:30|5696.28|5695.58|5696.65|5695.95|5696.65|5695.95|5696.03|5695.33|31
1727076940000|2024-09-23 07:35:40|5696.78|5696.08|5697.03|5696.33|5697.15|5696.45|5696.53|5695.83|27
1727076950000|2024-09-23 07:35:50|5697.28|5696.58|5696.78|5696.08|5697.28|5696.58|5696.78|5696.08|38
1727076960000|2024-09-23 07:36:00|5696.9|5696.2|5698.53|5697.83|5698.53|5697.83|5696.9|5696.2|141
1727076970000|2024-09-23 07:36:10|5698.4|5697.7|5698.65|5697.95|5698.78|5698.08|5698.28|5697.58|36
1727076980000|2024-09-23 07:36:20|5698.53|5697.83|5698.28|5697.58|5698.78|5698.08|5698.03|5697.33|53
1727076990000|2024-09-23 07:36:30|5698.15|5697.45|5698.28|5697.58|5698.28|5697.58|5698.03|5697.33|27
1727077000000|2024-09-23 07:36:40|5698.4|5697.7|5698.53|5697.83|5698.53|5697.83|5698.28|5697.58|12
1727077010000|2024-09-23 07:36:50|5698.65|5697.95|5697.78|5697.08|5698.65|5697.95|5697.53|5696.83|189
1727077020000|2024-09-23 07:37:00|5698.03|5697.33|5698.65|5697.95|5698.78|5698.08|5698.03|5697.33|114
1727077030000|2024-09-23 07:37:10|5698.78|5698.08|5698.53|5697.83|5698.78|5698.08|5698.28|5697.58|86
1727077040000|2024-09-23 07:37:20|5698.28|5697.58|5697.78|5697.08|5698.28|5697.58|5697.78|5697.08|32
1727077050000|2024-09-23 07:37:30|5697.9|5697.2|5698.53|5697.83|5698.78|5698.08|5697.78|5697.08|73
1727077060000|2024-09-23 07:37:40|5698.65|5697.95|5698.53|5697.83|5698.78|5698.08|5698.53|5697.83|56
1727077070000|2024-09-23 07:37:50|5698.65|5697.95|5698.53|5697.83|5698.78|5698.08|5698.53|5697.83|11
1727077080000|2024-09-23 07:38:00|5698.78|5698.08|5698.78|5698.08|5698.78|5698.08|5698.28|5697.58|30
1727077090000|2024-09-23 07:38:10|5699.03|5698.33|5699.03|5698.33|5699.03|5698.33|5698.78|5698.08|39
1727077100000|2024-09-23 07:38:20|5698.9|5698.2|5699.4|5698.7|5699.53|5698.83|5698.9|5698.2|44
1727077110000|2024-09-23 07:38:30|5699.53|5698.83|5699.53|5698.83|5699.53|5698.83|5699.28|5698.58|19
1727077120000|2024-09-23 07:38:40|5699.65|5698.95|5699.78|5699.08|5699.78|5699.08|5699.53|5698.83|47
1727077130000|2024-09-23 07:38:50|5699.53|5698.83|5699.53|5698.83|5699.65|5698.95|5699.53|5698.83|8
1727077140000|2024-09-23 07:39:00|5699.4|5698.7|5700.53|5699.83|5700.65|5699.95|5699.4|5698.7|80
1727077150000|2024-09-23 07:39:10|5700.65|5699.95|5700.78|5700.08|5700.78|5700.08|5700.53|5699.83|64
1727077160000|2024-09-23 07:39:20|5701.03|5700.33|5701.28|5700.58|5701.28|5700.58|5701.03|5700.33|58
1727077170000|2024-09-23 07:39:30|5701.03|5700.33|5701.28|5700.58|5701.28|5700.58|5701.03|5700.33|30
1727077180000|2024-09-23 07:39:40|5701.15|5700.45|5701.28|5700.58|5701.28|5700.58|5701.15|5700.45|35
1727077190000|2024-09-23 07:39:50|5701.53|5700.83|5701.78|5701.08|5701.9|5701.2|5701.53|5700.83|31
1727077200000|2024-09-23 07:40:00|5702.03|5701.33|5702.03|5701.33|5702.53|5701.83|5701.9|5701.2|157
1727077210000|2024-09-23 07:40:10|5702.15|5701.45|5702.53|5701.83|5702.53|5701.83|5701.9|5701.2|66
1727077220000|2024-09-23 07:40:20|5702.28|5701.58|5702.28|5701.58|5702.53|5701.83|5702.28|5701.58|75
1727077230000|2024-09-23 07:40:30|5702.4|5701.7|5702.53|5701.83|5702.53|5701.83|5702.28|5701.58|41
1727077240000|2024-09-23 07:40:40|5702.28|5701.58|5702.53|5701.83|5702.53|5701.83|5702.28|5701.58|40
1727077250000|2024-09-23 07:40:50|5702.4|5701.7|5702.4|5701.7|5702.53|5701.83|5702.28|5701.58|78
1727077260000|2024-09-23 07:41:00|5702.28|5701.58|5702.03|5701.33|5702.28|5701.58|5701.4|5700.7|172
1727077270000|2024-09-23 07:41:10|5702.28|5701.58|5702.28|5701.58|5702.28|5701.58|5702.03|5701.33|41
1727077280000|2024-09-23 07:41:20|5702.15|5701.45|5702.03|5701.33|5702.28|5701.58|5702.03|5701.33|25
1727077290000|2024-09-23 07:41:30|5702.15|5701.45|5702.28|5701.58|5702.53|5701.83|5702.03|5701.33|60
1727077300000|2024-09-23 07:41:40|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|10
1727077310000|2024-09-23 07:41:50|5702.28|5701.58|5701.78|5701.08|5702.28|5701.58|5701.78|5701.08|53
1727077320000|2024-09-23 07:42:00|5702.03|5701.33|5701.65|5700.95|5702.03|5701.33|5701.03|5700.33|104
1727077330000|2024-09-23 07:42:10|5701.78|5701.08|5701.53|5700.83|5701.78|5701.08|5701.4|5700.7|54
1727077340000|2024-09-23 07:42:20|5701.28|5700.58|5701.28|5700.58|5701.78|5701.08|5701.28|5700.58|40
1727077350000|2024-09-23 07:42:30|5701.53|5700.83|5701.03|5700.33|5701.53|5700.83|5700.78|5700.08|90
1727077360000|2024-09-23 07:42:40|5700.9|5700.2|5701.03|5700.33|5701.03|5700.33|5700.78|5700.08|24
1727077370000|2024-09-23 07:42:50|5701.15|5700.45|5701.03|5700.33|5701.28|5700.58|5701.03|5700.33|30
1727077380000|2024-09-23 07:43:00|5700.78|5700.08|5701.28|5700.58|5701.28|5700.58|5700.78|5700.08|65
1727077390000|2024-09-23 07:43:10|5701.53|5700.83|5701.28|5700.58|5701.53|5700.83|5701.28|5700.58|36
1727077400000|2024-09-23 07:43:20|5701.53|5700.83|5701.78|5701.08|5702.03|5701.33|5701.53|5700.83|98
1727077410000|2024-09-23 07:43:30|5701.65|5700.95|5702.28|5701.58|5702.28|5701.58|5701.53|5700.83|20
1727077420000|2024-09-23 07:43:40|5702.15|5701.45|5701.9|5701.2|5702.28|5701.58|5701.9|5701.2|33
1727077430000|2024-09-23 07:43:50|5702.03|5701.33|5701.78|5701.08|5702.15|5701.45|5701.78|5701.08|21
1727077440000|2024-09-23 07:44:00|5701.53|5700.83|5701.53|5700.83|5702.03|5701.33|5701.28|5700.58|60
1727077450000|2024-09-23 07:44:10|5701.4|5700.7|5701.78|5701.08|5701.78|5701.08|5701.4|5700.7|19
1727077460000|2024-09-23 07:44:20|5702.03|5701.33|5701.78|5701.08|5702.03|5701.33|5701.78|5701.08|15
1727077470000|2024-09-23 07:44:30|5701.53|5700.83|5701.78|5701.08|5701.78|5701.08|5701.53|5700.83|16
1727077480000|2024-09-23 07:44:40|5701.9|5701.2|5701.78|5701.08|5702.28|5701.58|5701.78|5701.08|57
1727077490000|2024-09-23 07:44:50|5702.03|5701.33|5701.78|5701.08|5702.03|5701.33|5701.78|5701.08|8
1727077500000|2024-09-23 07:45:00|5701.9|5701.2|5701.78|5701.08|5702.28|5701.58|5701.78|5701.08|46
1727077510000|2024-09-23 07:45:10|5701.53|5700.83|5702.28|5701.58|5702.28|5701.58|5701.53|5700.83|16
1727077520000|2024-09-23 07:45:20|5702.03|5701.33|5701.78|5701.08|5702.03|5701.33|5701.78|5701.08|16
1727077530000|2024-09-23 07:45:30|5702.03|5701.33|5701.53|5700.83|5702.03|5701.33|5701.53|5700.83|34
1727077540000|2024-09-23 07:45:40|5701.78|5701.08|5701.78|5701.08|5701.78|5701.08|5701.65|5700.95|49
1727077550000|2024-09-23 07:45:50|5701.9|5701.2|5701.53|5700.83|5702.03|5701.33|5701.53|5700.83|17
1727077560000|2024-09-23 07:46:00|5701.4|5700.7|5700.53|5699.83|5701.4|5700.7|5700.53|5699.83|36
1727077570000|2024-09-23 07:46:10|5700.65|5699.95|5700.78|5700.08|5700.78|5700.08|5700.53|5699.83|20
1727077580000|2024-09-23 07:46:20|||||||||8
1727077590000|2024-09-23 07:46:30|5700.53|5699.83|5701.03|5700.33|5701.03|5700.33|5700.53|5699.83|48
1727077600000|2024-09-23 07:46:40|5701.15|5700.45|5701.03|5700.33|5701.28|5700.58|5700.9|5700.2|14
1727077610000|2024-09-23 07:46:50|5701.15|5700.45|5701.28|5700.58|5701.28|5700.58|5701.03|5700.33|13
1727077620000|2024-09-23 07:47:00|5701.15|5700.45|5701.53|5700.83|5701.53|5700.83|5701.03|5700.33|8
1727077630000|2024-09-23 07:47:10|5701.9|5701.2|5702.53|5701.83|5702.53|5701.83|5701.9|5701.2|103
1727077640000|2024-09-23 07:47:20|||||||||27
1727077650000|2024-09-23 07:47:30|||||||||10
1727077660000|2024-09-23 07:47:40|||||||||14
1727077680000|2024-09-23 07:48:00|5702.28|5701.58|5702.53|5701.83|5702.78|5702.08|5702.28|5701.58|32
1727077690000|2024-09-23 07:48:10|5702.4|5701.7|5701.53|5700.83|5702.53|5701.83|5701.28|5700.58|64
1727077700000|2024-09-23 07:48:20|5701.4|5700.7|5701.78|5701.08|5701.78|5701.08|5701.4|5700.7|20
1727077710000|2024-09-23 07:48:30|5702.03|5701.33|5702.03|5701.33|5702.03|5701.33|5702.03|5701.33|7
1727077720000|2024-09-23 07:48:40|||||||||7
1727077730000|2024-09-23 07:48:50|5702.28|5701.58|5702.15|5701.45|5702.28|5701.58|5702.03|5701.33|36
1727077740000|2024-09-23 07:49:00|5702.28|5701.58|5702.53|5701.83|5702.53|5701.83|5702.03|5701.33|37
1727077750000|2024-09-23 07:49:10|||||||||57
1727077760000|2024-09-23 07:49:20|5702.4|5701.7|5702.53|5701.83|5702.53|5701.83|5702.28|5701.58|33
1727077770000|2024-09-23 07:49:30|5702.28|5701.58|5702.4|5701.7|5702.53|5701.83|5702.28|5701.58|26
1727077780000|2024-09-23 07:49:40|5702.28|5701.58|5702.03|5701.33|5702.53|5701.83|5702.03|5701.33|9
1727077790000|2024-09-23 07:49:50|5702.15|5701.45|5702.03|5701.33|5702.15|5701.45|5702.03|5701.33|15
1727077800000|2024-09-23 07:50:00|5701.78|5701.08|5701.53|5700.83|5702.03|5701.33|5701.53|5700.83|50
1727077810000|2024-09-23 07:50:10|5701.65|5700.95|5701.53|5700.83|5701.78|5701.08|5701.53|5700.83|41
1727077820000|2024-09-23 07:50:20|5701.65|5700.95|5701.53|5700.83|5701.78|5701.08|5701.53|5700.83|11
1727077830000|2024-09-23 07:50:30|5701.65|5700.95|5701.78|5701.08|5701.78|5701.08|5701.53|5700.83|12
1727077840000|2024-09-23 07:50:40|5702.03|5701.33|5701.78|5701.08|5702.03|5701.33|5701.78|5701.08|29
1727077850000|2024-09-23 07:50:50|5702.03|5701.33|5702.28|5701.58|5702.28|5701.58|5702.03|5701.33|30
1727077860000|2024-09-23 07:51:00|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|28
1727077870000|2024-09-23 07:51:10|5702.78|5702.08|5703.15|5702.45|5703.53|5702.83|5702.78|5702.08|276
1727077880000|2024-09-23 07:51:20|5703.03|5702.33|5703.78|5703.08|5703.78|5703.08|5702.78|5702.08|120
1727077890000|2024-09-23 07:51:30|5704.03|5703.33|5703.9|5703.2|5704.03|5703.33|5703.78|5703.08|161
1727077900000|2024-09-23 07:51:40|5703.78|5703.08|5703.03|5702.33|5703.78|5703.08|5703.03|5702.33|44
1727077910000|2024-09-23 07:51:50|5702.78|5702.08|5702.53|5701.83|5702.9|5702.2|5702.4|5701.7|32
1727077920000|2024-09-23 07:52:00|5702.65|5701.95|5702.53|5701.83|5702.78|5702.08|5702.28|5701.58|59
1727077930000|2024-09-23 07:52:10|5702.78|5702.08|5703.28|5702.58|5703.4|5702.7|5702.78|5702.08|52
1727077940000|2024-09-23 07:52:20|5703.53|5702.83|5703.03|5702.33|5703.53|5702.83|5702.78|5702.08|25
1727077950000|2024-09-23 07:52:30|5703.28|5702.58|5703.03|5702.33|5703.28|5702.58|5702.78|5702.08|20
1727077960000|2024-09-23 07:52:40|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|5703.03|5702.33|14
1727077970000|2024-09-23 07:52:50|||||||||3
1727077980000|2024-09-23 07:53:00|5703.53|5702.83|5703.28|5702.58|5703.53|5702.83|5703.28|5702.58|33
1727077990000|2024-09-23 07:53:10|5703.03|5702.33|5703.03|5702.33|5703.53|5702.83|5703.03|5702.33|47
1727078000000|2024-09-23 07:53:20|5703.15|5702.45|5703.28|5702.58|5703.28|5702.58|5703.15|5702.45|12
1727078010000|2024-09-23 07:53:30|5703.53|5702.83|5703.28|5702.58|5703.53|5702.83|5703.28|5702.58|7
1727078020000|2024-09-23 07:53:40|5703.4|5702.7|5703.15|5702.45|5703.53|5702.83|5703.03|5702.33|24
1727078030000|2024-09-23 07:53:50|5703.03|5702.33|5702.53|5701.83|5703.03|5702.33|5702.53|5701.83|24
1727078040000|2024-09-23 07:54:00|5702.78|5702.08|5703.03|5702.33|5703.03|5702.33|5702.53|5701.83|33
1727078050000|2024-09-23 07:54:10|5703.28|5702.58|5703.28|5702.58|5703.4|5702.7|5703.28|5702.58|19
1727078060000|2024-09-23 07:54:20|5703.4|5702.7|5703.4|5702.7|5703.53|5702.83|5703.28|5702.58|16
1727078070000|2024-09-23 07:54:30|5703.28|5702.58|5704.03|5703.33|5704.03|5703.33|5703.28|5702.58|40
1727078080000|2024-09-23 07:54:40|5704.15|5703.45|5703.78|5703.08|5704.15|5703.45|5703.78|5703.08|19
1727078090000|2024-09-23 07:54:50|5703.9|5703.2|5704.03|5703.33|5704.28|5703.58|5703.78|5703.08|44
1727078100000|2024-09-23 07:55:00|5704.28|5703.58|5704.28|5703.58|5704.53|5703.83|5704.03|5703.33|48
1727078110000|2024-09-23 07:55:10|5704.53|5703.83|5704.53|5703.83|5704.78|5704.08|5704.53|5703.83|52
1727078120000|2024-09-23 07:55:20|5704.4|5703.7|5704.53|5703.83|5704.78|5704.08|5704.4|5703.7|82
1727078130000|2024-09-23 07:55:30|5704.65|5703.95|5704.53|5703.83|5704.78|5704.08|5704.28|5703.58|57
1727078140000|2024-09-23 07:55:40|5704.28|5703.58|5704.53|5703.83|5704.65|5703.95|5704.28|5703.58|15
1727078150000|2024-09-23 07:55:50|5704.28|5703.58|5704.78|5704.08|5704.78|5704.08|5704.28|5703.58|18
1727078160000|2024-09-23 07:56:00|5704.65|5703.95|5704.28|5703.58|5704.65|5703.95|5704.03|5703.33|29
1727078170000|2024-09-23 07:56:10|5704.03|5703.33|5704.03|5703.33|5704.15|5703.45|5704.03|5703.33|17
1727078180000|2024-09-23 07:56:20|5704.15|5703.45|5704.03|5703.33|5704.15|5703.45|5704.03|5703.33|12
1727078190000|2024-09-23 07:56:30|5704.28|5703.58|5704.03|5703.33|5704.28|5703.58|5704.03|5703.33|41
1727078200000|2024-09-23 07:56:40|5703.78|5703.08|5704.15|5703.45|5704.28|5703.58|5703.78|5703.08|21
1727078210000|2024-09-23 07:56:50|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|2
1727078220000|2024-09-23 07:57:00|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|5704.4|5703.7|27
1727078230000|2024-09-23 07:57:10|5704.65|5703.95|5704.53|5703.83|5704.78|5704.08|5704.53|5703.83|5
1727078240000|2024-09-23 07:57:20|5704.78|5704.08|5704.78|5704.08|5704.9|5704.2|5704.78|5704.08|15
1727078250000|2024-09-23 07:57:30|5704.9|5704.2|5705.03|5704.33|5705.03|5704.33|5704.78|5704.08|31
1727078260000|2024-09-23 07:57:40|5704.9|5704.2|5704.78|5704.08|5705.03|5704.33|5704.78|5704.08|22
1727078270000|2024-09-23 07:57:50|5704.9|5704.2|5704.78|5704.08|5704.9|5704.2|5704.78|5704.08|7
1727078280000|2024-09-23 07:58:00|5704.9|5704.2|5705.03|5704.33|5705.03|5704.33|5704.78|5704.08|12
1727078290000|2024-09-23 07:58:10|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|5705.15|5704.45|28
1727078300000|2024-09-23 07:58:20|5705.03|5704.33|5705.4|5704.7|5705.53|5704.83|5705.03|5704.33|48
1727078310000|2024-09-23 07:58:30|5705.28|5704.58|5705.53|5704.83|5705.53|5704.83|5705.28|5704.58|8
1727078320000|2024-09-23 07:58:40|5705.28|5704.58|5705.53|5704.83|5705.53|5704.83|5705.28|5704.58|30
1727078330000|2024-09-23 07:58:50|5705.65|5704.95|5705.78|5705.08|5705.78|5705.08|5705.53|5704.83|28
1727078340000|2024-09-23 07:59:00|5705.65|5704.95|5705.78|5705.08|5705.78|5705.08|5705.53|5704.83|39
1727078350000|2024-09-23 07:59:10|||||||||4
1727078360000|2024-09-23 07:59:20|||||||||10
1727078370000|2024-09-23 07:59:30|5706.03|5705.33|5706.03|5705.33|5706.03|5705.33|5706.03|5705.33|29
1727078380000|2024-09-23 07:59:40|5705.9|5705.2|5705.53|5704.83|5706.03|5705.33|5705.53|5704.83|71
1727078390000|2024-09-23 07:59:50|5705.65|5704.95|5705.53|5704.83|5705.65|5704.95|5705.53|5704.83|12
1727078400000|2024-09-23 08:00:00|5705.78|5705.08|5707.15|5706.45|5707.53|5706.83|5705.28|5704.58|287
1727078410000|2024-09-23 08:00:10|5707.03|5706.33|5707.53|5706.83|5707.78|5707.08|5707.03|5706.33|72
1727078420000|2024-09-23 08:00:20|5707.28|5706.58|5707.15|5706.45|5707.28|5706.58|5706.78|5706.08|56
1727078430000|2024-09-23 08:00:30|5707.28|5706.58|5707.03|5706.33|5707.28|5706.58|5706.78|5706.08|63
1727078440000|2024-09-23 08:00:40|5706.9|5706.2|5707.28|5706.58|5707.28|5706.58|5706.78|5706.08|72
1727078450000|2024-09-23 08:00:50|5707.53|5706.83|5707.53|5706.83|5707.53|5706.83|5707.4|5706.7|50
1727078460000|2024-09-23 08:01:00|5707.4|5706.7|5707.53|5706.83|5708.03|5707.33|5707.4|5706.7|187
1727078470000|2024-09-23 08:01:10|5707.28|5706.58|5707.78|5707.08|5707.78|5707.08|5706.78|5706.08|223
1727078480000|2024-09-23 08:01:20|5707.53|5706.83|5707.53|5706.83|5708.03|5707.33|5707.28|5706.58|202
1727078490000|2024-09-23 08:01:30|5707.78|5707.08|5707.78|5707.08|5708.03|5707.33|5707.78|5707.08|83
1727078500000|2024-09-23 08:01:40|5707.53|5706.83|5707.03|5706.33|5707.65|5706.95|5707.03|5706.33|166
1727078510000|2024-09-23 08:01:50|5707.15|5706.45|5707.53|5706.83|5707.78|5707.08|5707.15|5706.45|64
1727078520000|2024-09-23 08:02:00|5707.78|5707.08|5708.53|5707.83|5708.53|5707.83|5707.28|5706.58|131
1727078530000|2024-09-23 08:02:10|5708.28|5707.58|5707.78|5707.08|5708.28|5707.58|5707.78|5707.08|30
1727078540000|2024-09-23 08:02:20|5707.53|5706.83|5707.28|5706.58|5708.03|5707.33|5707.28|5706.58|56
1727078550000|2024-09-23 08:02:30|5707.53|5706.83|5707.53|5706.83|5707.53|5706.83|5707.28|5706.58|36
1727078560000|2024-09-23 08:02:40|5707.65|5706.95|5706.78|5706.08|5707.78|5707.08|5706.78|5706.08|71
1727078570000|2024-09-23 08:02:50|5706.53|5705.83|5706.78|5706.08|5706.78|5706.08|5706.53|5705.83|135
1727078580000|2024-09-23 08:03:00|5706.53|5705.83|5706.65|5705.95|5706.78|5706.08|5706.53|5705.83|54
1727078590000|2024-09-23 08:03:10|5706.53|5705.83|5706.28|5705.58|5706.78|5706.08|5706.28|5705.58|101
1727078600000|2024-09-23 08:03:20|5706.53|5705.83|5705.78|5705.08|5706.53|5705.83|5705.78|5705.08|103
1727078610000|2024-09-23 08:03:30|5705.53|5704.83|5706.03|5705.33|5706.28|5705.58|5705.4|5704.7|115
1727078620000|2024-09-23 08:03:40|5705.78|5705.08|5705.53|5704.83|5706.03|5705.33|5705.53|5704.83|75
1727078630000|2024-09-23 08:03:50|5705.65|5704.95|5706.28|5705.58|5706.28|5705.58|5705.65|5704.95|63
1727078640000|2024-09-23 08:04:00|5706.15|5705.45|5706.28|5705.58|5706.53|5705.83|5706.15|5705.45|64
1727078650000|2024-09-23 08:04:10|5706.53|5705.83|5705.78|5705.08|5706.53|5705.83|5705.78|5705.08|52
1727078660000|2024-09-23 08:04:20|5705.65|5704.95|5705.78|5705.08|5705.78|5705.08|5705.53|5704.83|18
1727078670000|2024-09-23 08:04:30|5706.03|5705.33|5705.78|5705.08|5706.03|5705.33|5705.78|5705.08|23
1727078680000|2024-09-23 08:04:40|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|22
1727078690000|2024-09-23 08:04:50|5705.4|5704.7|5705.28|5704.58|5705.53|5704.83|5705.28|5704.58|37
1727078700000|2024-09-23 08:05:00|5705.53|5704.83|5705.28|5704.58|5706.03|5705.33|5705.28|5704.58|81
1727078710000|2024-09-23 08:05:10|5705.4|5704.7|5705.53|5704.83|5705.53|5704.83|5705.03|5704.33|44
1727078720000|2024-09-23 08:05:20|5705.65|5704.95|5705.65|5704.95|5705.65|5704.95|5705.65|5704.95|27
1727078730000|2024-09-23 08:05:30|5705.53|5704.83|5706.28|5705.58|5706.28|5705.58|5705.28|5704.58|57
1727078740000|2024-09-23 08:05:40|5706.03|5705.33|5705.78|5705.08|5706.03|5705.33|5705.53|5704.83|50
1727078750000|2024-09-23 08:05:50|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|5705.28|5704.58|29
1727078760000|2024-09-23 08:06:00|5706.03|5705.33|5705.03|5704.33|5706.03|5705.33|5705.03|5704.33|88
1727078770000|2024-09-23 08:06:10|5704.53|5703.83|5704.4|5703.7|5704.53|5703.83|5704.15|5703.45|108
1727078780000|2024-09-23 08:06:20|5704.53|5703.83|5705.28|5704.58|5705.28|5704.58|5704.4|5703.7|132
1727078790000|2024-09-23 08:06:30|5705.53|5704.83|5705.28|5704.58|5705.53|5704.83|5705.15|5704.45|41
1727078800000|2024-09-23 08:06:40|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|16
1727078810000|2024-09-23 08:06:50|5706.03|5705.33|5705.78|5705.08|5706.03|5705.33|5705.78|5705.08|40
1727078820000|2024-09-23 08:07:00|5706.03|5705.33|5706.53|5705.83|5706.53|5705.83|5706.03|5705.33|101
1727078830000|2024-09-23 08:07:10|5706.28|5705.58|5706.28|5705.58|5706.28|5705.58|5706.28|5705.58|39
1727078840000|2024-09-23 08:07:20|5706.53|5705.83|5706.03|5705.33|5706.53|5705.83|5706.03|5705.33|26
1727078850000|2024-09-23 08:07:30|5706.28|5705.58|5706.03|5705.33|5706.28|5705.58|5705.78|5705.08|34
1727078860000|2024-09-23 08:07:40|5706.28|5705.58|5706.28|5705.58|5706.53|5705.83|5706.28|5705.58|40
1727078870000|2024-09-23 08:07:50|5706.03|5705.33|5706.03|5705.33|5706.03|5705.33|5706.03|5705.33|27
1727078880000|2024-09-23 08:08:00|5706.28|5705.58|5706.03|5705.33|5706.28|5705.58|5705.78|5705.08|54
1727078890000|2024-09-23 08:08:10|5706.15|5705.45|5706.53|5705.83|5706.53|5705.83|5706.03|5705.33|17
1727078900000|2024-09-23 08:08:20|5706.65|5705.95|5706.28|5705.58|5706.65|5705.95|5706.03|5705.33|41
1727078910000|2024-09-23 08:08:30|5706.03|5705.33|5706.03|5705.33|5706.28|5705.58|5706.03|5705.33|24
1727078920000|2024-09-23 08:08:40|5706.15|5705.45|5705.78|5705.08|5706.28|5705.58|5705.78|5705.08|25
1727078930000|2024-09-23 08:08:50|5705.53|5704.83|5705.65|5704.95|5705.65|5704.95|5705.28|5704.58|59
1727078940000|2024-09-23 08:09:00|5705.53|5704.83|5705.03|5704.33|5706.28|5705.58|5705.03|5704.33|79
1727078950000|2024-09-23 08:09:10|5705.53|5704.83|5705.53|5704.83|5705.78|5705.08|5705.53|5704.83|100
1727078960000|2024-09-23 08:09:20|5705.65|5704.95|5705.53|5704.83|5705.65|5704.95|5705.28|5704.58|31
1727078970000|2024-09-23 08:09:30|5705.78|5705.08|5705.53|5704.83|5705.9|5705.2|5705.28|5704.58|76
1727078980000|2024-09-23 08:09:40|5705.28|5704.58|5705.03|5704.33|5705.28|5704.58|5705.03|5704.33|37
1727078990000|2024-09-23 08:09:50|5705.15|5704.45|5705.03|5704.33|5705.28|5704.58|5705.03|5704.33|66
1727079000000|2024-09-23 08:10:00|5705.28|5704.58|5705.03|5704.33|5705.28|5704.58|5705.03|5704.33|91
1727079020000|2024-09-23 08:10:20|5705.4|5704.7|5704.9|5704.2|5705.4|5704.7|5704.78|5704.08|103
1727079030000|2024-09-23 08:10:30|5704.78|5704.08|5705.03|5704.33|5705.03|5704.33|5704.78|5704.08|72
1727079040000|2024-09-23 08:10:40|||||||||29
1727079050000|2024-09-23 08:10:50|5705.15|5704.45|5704.78|5704.08|5705.28|5704.58|5704.78|5704.08|19
1727079060000|2024-09-23 08:11:00|5705.03|5704.33|5704.03|5703.33|5705.03|5704.33|5704.03|5703.33|136
1727079070000|2024-09-23 08:11:10|5703.9|5703.2|5703.78|5703.08|5704.03|5703.33|5703.78|5703.08|27
1727079080000|2024-09-23 08:11:20|5704.03|5703.33|5704.53|5703.83|5704.78|5704.08|5704.03|5703.33|71
1727079090000|2024-09-23 08:11:30|5704.65|5703.95|5706.28|5705.58|5706.28|5705.58|5704.65|5703.95|132
1727079100000|2024-09-23 08:11:40|5706.53|5705.83|5706.78|5706.08|5707.03|5706.33|5706.28|5705.58|122
1727079110000|2024-09-23 08:11:50|5707.03|5706.33|5707.03|5706.33|5707.28|5706.58|5707.03|5706.33|85
1727079120000|2024-09-23 08:12:00|5706.4|5705.7|5706.53|5705.83|5706.78|5706.08|5706.28|5705.58|60
1727079130000|2024-09-23 08:12:10|5706.28|5705.58|5706.28|5705.58|5706.28|5705.58|5706.03|5705.33|42
1727079140000|2024-09-23 08:12:20|5706.53|5705.83|5706.28|5705.58|5706.53|5705.83|5706.28|5705.58|30
1727079150000|2024-09-23 08:12:30|5706.4|5705.7|5706.28|5705.58|5706.53|5705.83|5706.03|5705.33|30
1727079160000|2024-09-23 08:12:40|5705.9|5705.2|5705.78|5705.08|5706.03|5705.33|5705.78|5705.08|19
1727079170000|2024-09-23 08:12:50|5705.28|5704.58|5705.03|5704.33|5705.28|5704.58|5704.9|5704.2|42
1727079180000|2024-09-23 08:13:00|5704.9|5704.2|5704.78|5704.08|5705.03|5704.33|5704.53|5703.83|84
1727079190000|2024-09-23 08:13:10|5704.53|5703.83|5703.53|5702.83|5704.53|5703.83|5703.53|5702.83|160
1727079200000|2024-09-23 08:13:20|5703.4|5702.7|5702.53|5701.83|5703.53|5702.83|5702.53|5701.83|171
1727079210000|2024-09-23 08:13:30|5702.28|5701.58|5702.53|5701.83|5702.78|5702.08|5702.28|5701.58|182
1727079220000|2024-09-23 08:13:40|5702.28|5701.58|5702.78|5702.08|5702.78|5702.08|5702.28|5701.58|128
1727079230000|2024-09-23 08:13:50|5703.03|5702.33|5703.28|5702.58|5703.53|5702.83|5702.28|5701.58|230
1727079240000|2024-09-23 08:14:00|5703.53|5702.83|5703.53|5702.83|5704.28|5703.58|5703.53|5702.83|141
1727079250000|2024-09-23 08:14:10|5703.28|5702.58|5703.53|5702.83|5703.53|5702.83|5703.28|5702.58|40
1727079260000|2024-09-23 08:14:20|5703.28|5702.58|5703.53|5702.83|5703.53|5702.83|5703.28|5702.58|41
1727079270000|2024-09-23 08:14:30|5703.78|5703.08|5703.53|5702.83|5703.78|5703.08|5703.53|5702.83|33
1727079280000|2024-09-23 08:14:40|5703.4|5702.7|5703.53|5702.83|5703.53|5702.83|5703.4|5702.7|29
1727079290000|2024-09-23 08:14:50|||||||||5
1727079300000|2024-09-23 08:15:00|5703.78|5703.08|5703.78|5703.08|5704.28|5703.58|5703.78|5703.08|83
1727079310000|2024-09-23 08:15:10|5703.53|5702.83|5703.53|5702.83|5703.78|5703.08|5703.53|5702.83|28
1727079320000|2024-09-23 08:15:20|5703.78|5703.08|5703.4|5702.7|5703.78|5703.08|5703.28|5702.58|37
1727079330000|2024-09-23 08:15:30|5703.53|5702.83|5704.28|5703.58|5704.28|5703.58|5703.53|5702.83|84
1727079340000|2024-09-23 08:15:40|5704.53|5703.83|5704.28|5703.58|5704.53|5703.83|5703.9|5703.2|77
1727079350000|2024-09-23 08:15:50|5704.53|5703.83|5703.78|5703.08|5704.53|5703.83|5703.78|5703.08|66
1727079360000|2024-09-23 08:16:00|5703.9|5703.2|5704.28|5703.58|5704.28|5703.58|5703.53|5702.83|71
1727079370000|2024-09-23 08:16:10|5704.4|5703.7|5703.78|5703.08|5704.53|5703.83|5703.78|5703.08|55
1727079380000|2024-09-23 08:16:20|||||||||5
1727079390000|2024-09-23 08:16:30|5704.03|5703.33|5704.28|5703.58|5704.28|5703.58|5704.03|5703.33|50
1727079400000|2024-09-23 08:16:40|5704.15|5703.45|5704.15|5703.45|5704.28|5703.58|5704.03|5703.33|34
1727079410000|2024-09-23 08:16:50|5704.03|5703.33|5703.53|5702.83|5704.03|5703.33|5703.53|5702.83|23
1727079420000|2024-09-23 08:17:00|5703.28|5702.58|5703.03|5702.33|5703.28|5702.58|5703.03|5702.33|47
1727079430000|2024-09-23 08:17:10|5702.9|5702.2|5702.78|5702.08|5703.03|5702.33|5702.78|5702.08|40
1727079440000|2024-09-23 08:17:20|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|5702.78|5702.08|64
1727079450000|2024-09-23 08:17:30|||||||||16
1727079460000|2024-09-23 08:17:40|5702.78|5702.08|5702.9|5702.2|5703.03|5702.33|5702.78|5702.08|18
1727079470000|2024-09-23 08:17:50|5703.03|5702.33|5702.28|5701.58|5703.03|5702.33|5702.28|5701.58|31
1727079480000|2024-09-23 08:18:00|5702.4|5701.7|5701.53|5700.83|5702.53|5701.83|5701.53|5700.83|76
1727079490000|2024-09-23 08:18:10|5701.28|5700.58|5701.28|5700.58|5701.53|5700.83|5701.28|5700.58|100
1727079500000|2024-09-23 08:18:20|5701.78|5701.08|5701.65|5700.95|5702.03|5701.33|5701.65|5700.95|59
1727079510000|2024-09-23 08:18:30|5701.78|5701.08|5702.28|5701.58|5702.28|5701.58|5701.78|5701.08|59
1727079520000|2024-09-23 08:18:40|5702.03|5701.33|5702.28|5701.58|5702.28|5701.58|5702.03|5701.33|37
1727079530000|2024-09-23 08:18:50|5702.15|5701.45|5703.03|5702.33|5703.28|5702.58|5702.15|5701.45|70
1727079540000|2024-09-23 08:19:00|5703.53|5702.83|5704.03|5703.33|5704.03|5703.33|5703.28|5702.58|121
1727079550000|2024-09-23 08:19:10|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|21
1727079560000|2024-09-23 08:19:20|5704.03|5703.33|5704.03|5703.33|5704.28|5703.58|5704.03|5703.33|72
1727079570000|2024-09-23 08:19:30|5704.28|5703.58|5705.03|5704.33|5705.03|5704.33|5704.28|5703.58|72
1727079580000|2024-09-23 08:19:40|5705.28|5704.58|5705.03|5704.33|5705.28|5704.58|5704.78|5704.08|51
1727079590000|2024-09-23 08:19:50|5705.15|5704.45|5705.03|5704.33|5705.28|5704.58|5705.03|5704.33|30
1727079600000|2024-09-23 08:20:00|5705.28|5704.58|5706.03|5705.33|5706.03|5705.33|5705.28|5704.58|88
1727079610000|2024-09-23 08:20:10|5706.28|5705.58|5706.15|5705.45|5706.28|5705.58|5706.03|5705.33|98
1727079620000|2024-09-23 08:20:20|5706.03|5705.33|5705.78|5705.08|5706.15|5705.45|5705.53|5704.83|33
1727079630000|2024-09-23 08:20:30|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|5705.28|5704.58|25
1727079640000|2024-09-23 08:20:40|5705.4|5704.7|5705.28|5704.58|5705.53|5704.83|5705.28|5704.58|27
1727079650000|2024-09-23 08:20:50|5704.78|5704.08|5704.78|5704.08|5705.03|5704.33|5704.78|5704.08|35
1727079660000|2024-09-23 08:21:00|5705.03|5704.33|5704.78|5704.08|5705.28|5704.58|5704.78|5704.08|53
1727079670000|2024-09-23 08:21:10|5704.9|5704.2|5705.28|5704.58|5705.28|5704.58|5704.78|5704.08|23
1727079680000|2024-09-23 08:21:20|5705.53|5704.83|5705.53|5704.83|5705.78|5705.08|5705.28|5704.58|30
1727079690000|2024-09-23 08:21:30|5705.28|5704.58|5705.78|5705.08|5705.78|5705.08|5705.28|5704.58|19
1727079700000|2024-09-23 08:21:40|5706.03|5705.33|5705.78|5705.08|5706.03|5705.33|5705.78|5705.08|14
1727079710000|2024-09-23 08:21:50|5705.9|5705.2|5705.53|5704.83|5705.9|5705.2|5705.53|5704.83|16
1727079720000|2024-09-23 08:22:00|5705.4|5704.7|5704.78|5704.08|5705.53|5704.83|5704.78|5704.08|70
1727079730000|2024-09-23 08:22:10|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|28
1727079740000|2024-09-23 08:22:20|5705.28|5704.58|5705.78|5705.08|5705.78|5705.08|5705.28|5704.58|50
1727079750000|2024-09-23 08:22:30|5705.53|5704.83|5705.53|5704.83|5705.78|5705.08|5705.53|5704.83|19
1727079760000|2024-09-23 08:22:40|5705.65|5704.95|5706.28|5705.58|5706.4|5705.7|5705.65|5704.95|29
1727079770000|2024-09-23 08:22:50|||||||||13
1727079780000|2024-09-23 08:23:00|5706.03|5705.33|5706.28|5705.58|5706.53|5705.83|5706.03|5705.33|78
1727079790000|2024-09-23 08:23:10|5706.53|5705.83|5706.78|5706.08|5706.78|5706.08|5706.53|5705.83|28
1727079800000|2024-09-23 08:23:20|5706.65|5705.95|5706.78|5706.08|5706.78|5706.08|5706.53|5705.83|4
1727079810000|2024-09-23 08:23:30|5706.53|5705.83|5706.65|5705.95|5706.78|5706.08|5706.53|5705.83|20
1727079820000|2024-09-23 08:23:40|5706.53|5705.83|5706.78|5706.08|5706.78|5706.08|5706.53|5705.83|4
1727079830000|2024-09-23 08:23:50|5706.53|5705.83|5706.28|5705.58|5706.65|5705.95|5706.28|5705.58|14
1727079840000|2024-09-23 08:24:00|5706.15|5705.45|5706.03|5705.33|5706.28|5705.58|5706.03|5705.33|73
1727079850000|2024-09-23 08:24:10|5706.28|5705.58|5706.78|5706.08|5706.78|5706.08|5706.28|5705.58|27
1727079860000|2024-09-23 08:24:20|5706.65|5705.95|5706.65|5705.95|5706.65|5705.95|5706.65|5705.95|15
1727079870000|2024-09-23 08:24:30|5706.78|5706.08|5706.65|5705.95|5706.78|5706.08|5706.65|5705.95|0
1727079880000|2024-09-23 08:24:40|5706.53|5705.83|5706.78|5706.08|5706.78|5706.08|5706.53|5705.83|26
1727079890000|2024-09-23 08:24:50|5706.65|5705.95|5706.53|5705.83|5706.65|5705.95|5706.28|5705.58|8
1727079900000|2024-09-23 08:25:00|5707.53|5706.83|5707.28|5706.58|5707.53|5706.83|5707.28|5706.58|96
1727079910000|2024-09-23 08:25:10|5707.03|5706.33|5707.03|5706.33|5707.28|5706.58|5706.53|5705.83|137
1727079920000|2024-09-23 08:25:20|5707.28|5706.58|5707.53|5706.83|5707.53|5706.83|5707.28|5706.58|24
1727079930000|2024-09-23 08:25:30|5707.65|5706.95|5707.78|5707.08|5707.78|5707.08|5707.53|5706.83|53
1727079940000|2024-09-23 08:25:40|5707.65|5706.95|5707.28|5706.58|5707.78|5707.08|5707.28|5706.58|29
1727079950000|2024-09-23 08:25:50|5707.15|5706.45|5707.28|5706.58|5707.28|5706.58|5707.03|5706.33|26
1727079960000|2024-09-23 08:26:00|5707.53|5706.83|5707.53|5706.83|5707.53|5706.83|5707.53|5706.83|15
1727079970000|2024-09-23 08:26:10|5707.78|5707.08|5707.78|5707.08|5707.9|5707.2|5707.53|5706.83|48
1727079980000|2024-09-23 08:26:20|5707.53|5706.83|5707.78|5707.08|5707.78|5707.08|5707.53|5706.83|38
1727079990000|2024-09-23 08:26:30|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|5707.78|5707.08|22
1727080000000|2024-09-23 08:26:40|5707.9|5707.2|5708.03|5707.33|5708.03|5707.33|5707.9|5707.2|23
1727080010000|2024-09-23 08:26:50|5708.53|5707.83|5708.28|5707.58|5708.53|5707.83|5708.15|5707.45|91
1727080020000|2024-09-23 08:27:00|5708.03|5707.33|5708.03|5707.33|5708.28|5707.58|5708.03|5707.33|35
1727080030000|2024-09-23 08:27:10|5708.28|5707.58|5708.03|5707.33|5708.28|5707.58|5708.03|5707.33|57
1727080040000|2024-09-23 08:27:20|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|5708.03|5707.33|15
1727080050000|2024-09-23 08:27:30|5708.03|5707.33|5708.28|5707.58|5708.28|5707.58|5708.03|5707.33|16
1727080060000|2024-09-23 08:27:40|5708.53|5707.83|5708.28|5707.58|5708.53|5707.83|5708.28|5707.58|47
1727080070000|2024-09-23 08:27:50|5708.53|5707.83|5708.53|5707.83|5709.03|5708.33|5708.53|5707.83|103
1727080080000|2024-09-23 08:28:00|5708.78|5708.08|5708.78|5708.08|5708.78|5708.08|5708.53|5707.83|84
1727080090000|2024-09-23 08:28:10|5709.03|5708.33|5708.53|5707.83|5709.03|5708.33|5708.53|5707.83|19
1727080100000|2024-09-23 08:28:20|5708.65|5707.95|5708.53|5707.83|5708.78|5708.08|5708.53|5707.83|18
1727080110000|2024-09-23 08:28:30|5708.28|5707.58|5708.03|5707.33|5708.28|5707.58|5708.03|5707.33|53
1727080120000|2024-09-23 08:28:40|5708.15|5707.45|5708.28|5707.58|5708.28|5707.58|5708.03|5707.33|21
1727080130000|2024-09-23 08:28:50|5708.03|5707.33|5708.28|5707.58|5708.28|5707.58|5708.03|5707.33|28
1727080140000|2024-09-23 08:29:00|5708.53|5707.83|5708.03|5707.33|5708.53|5707.83|5708.03|5707.33|62
1727080150000|2024-09-23 08:29:10|5708.15|5707.45|5708.03|5707.33|5708.15|5707.45|5708.03|5707.33|1
1727080160000|2024-09-23 08:29:20|5708.15|5707.45|5708.03|5707.33|5708.28|5707.58|5708.03|5707.33|9
1727080170000|2024-09-23 08:29:30|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|4
1727080180000|2024-09-23 08:29:40|5708.15|5707.45|5707.78|5707.08|5708.15|5707.45|5707.78|5707.08|18
1727080190000|2024-09-23 08:29:50|5707.9|5707.2|5707.78|5707.08|5708.03|5707.33|5707.78|5707.08|14
1727080200000|2024-09-23 08:30:00|5708.03|5707.33|5707.78|5707.08|5708.03|5707.33|5707.78|5707.08|32
1727080210000|2024-09-23 08:30:10|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|53
1727080220000|2024-09-23 08:30:20|5707.9|5707.2|5707.65|5706.95|5707.9|5707.2|5707.53|5706.83|13
1727080230000|2024-09-23 08:30:30|5707.03|5706.33|5707.53|5706.83|5707.78|5707.08|5707.03|5706.33|65
1727080240000|2024-09-23 08:30:40|5707.65|5706.95|5707.78|5707.08|5707.78|5707.08|5707.53|5706.83|28
1727080250000|2024-09-23 08:30:50|5707.9|5707.2|5708.28|5707.58|5708.4|5707.7|5707.9|5707.2|44
1727080260000|2024-09-23 08:31:00|5708.03|5707.33|5708.15|5707.45|5708.15|5707.45|5708.03|5707.33|44
1727080270000|2024-09-23 08:31:10|5708.03|5707.33|5707.9|5707.2|5708.28|5707.58|5707.78|5707.08|25
1727080280000|2024-09-23 08:31:20|5708.03|5707.33|5707.78|5707.08|5708.03|5707.33|5707.78|5707.08|1
1727080290000|2024-09-23 08:31:30|5707.9|5707.2|5707.78|5707.08|5707.9|5707.2|5707.78|5707.08|3
1727080300000|2024-09-23 08:31:40|5707.65|5706.95|5707.53|5706.83|5707.65|5706.95|5707.53|5706.83|17
1727080310000|2024-09-23 08:31:50|5707.28|5706.58|5707.15|5706.45|5707.53|5706.83|5707.15|5706.45|40
1727080320000|2024-09-23 08:32:00|5707.03|5706.33|5707.15|5706.45|5707.28|5706.58|5707.03|5706.33|44
1727080330000|2024-09-23 08:32:10|5707.28|5706.58|5705.78|5705.08|5707.28|5706.58|5705.78|5705.08|142
1727080340000|2024-09-23 08:32:20|5705.65|5704.95|5703.28|5702.58|5705.78|5705.08|5703.28|5702.58|333
1727080350000|2024-09-23 08:32:30|5703.53|5702.83|5704.03|5703.33|5704.03|5703.33|5703.53|5702.83|137
1727080360000|2024-09-23 08:32:40|5704.28|5703.58|5704.03|5703.33|5704.28|5703.58|5704.03|5703.33|29
1727080370000|2024-09-23 08:32:50|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|5704.03|5703.33|44
1727080380000|2024-09-23 08:33:00|5703.53|5702.83|5704.78|5704.08|5704.78|5704.08|5703.53|5702.83|141
1727080390000|2024-09-23 08:33:10|5705.03|5704.33|5704.28|5703.58|5705.03|5704.33|5704.28|5703.58|72
1727080400000|2024-09-23 08:33:20|5704.53|5703.83|5704.65|5703.95|5704.78|5704.08|5704.53|5703.83|34
1727080410000|2024-09-23 08:33:30|5704.78|5704.08|5704.53|5703.83|5704.78|5704.08|5704.53|5703.83|15
1727080420000|2024-09-23 08:33:40|5704.65|5703.95|5704.28|5703.58|5704.65|5703.95|5704.28|5703.58|48
1727080430000|2024-09-23 08:33:50|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|16
1727080440000|2024-09-23 08:34:00|5704.78|5704.08|5704.28|5703.58|5704.78|5704.08|5704.28|5703.58|53
1727080450000|2024-09-23 08:34:10|5704.03|5703.33|5704.78|5704.08|5704.78|5704.08|5703.53|5702.83|86
1727080460000|2024-09-23 08:34:20|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|5704.28|5703.58|20
1727080470000|2024-09-23 08:34:30|5704.28|5703.58|5704.28|5703.58|5704.53|5703.83|5704.28|5703.58|51
1727080480000|2024-09-23 08:34:40|5704.03|5703.33|5704.28|5703.58|5704.28|5703.58|5704.03|5703.33|48
1727080490000|2024-09-23 08:34:50|5704.4|5703.7|5704.53|5703.83|5704.53|5703.83|5704.28|5703.58|15
1727080500000|2024-09-23 08:35:00|5704.65|5703.95|5704.78|5704.08|5704.78|5704.08|5704.53|5703.83|42
1727080510000|2024-09-23 08:35:10|5704.53|5703.83|5704.65|5703.95|5704.65|5703.95|5704.53|5703.83|21
1727080520000|2024-09-23 08:35:20|5704.78|5704.08|5705.03|5704.33|5705.28|5704.58|5704.78|5704.08|38
1727080530000|2024-09-23 08:35:30|5704.9|5704.2|5704.78|5704.08|5705.03|5704.33|5704.53|5703.83|56
1727080540000|2024-09-23 08:35:40|5704.53|5703.83|5704.53|5703.83|5704.78|5704.08|5704.53|5703.83|29
1727080550000|2024-09-23 08:35:50|5704.78|5704.08|5704.78|5704.08|5705.03|5704.33|5704.53|5703.83|52
1727080560000|2024-09-23 08:36:00|5705.03|5704.33|5705.03|5704.33|5705.28|5704.58|5704.78|5704.08|58
1727080570000|2024-09-23 08:36:10|5704.9|5704.2|5705.03|5704.33|5705.03|5704.33|5704.78|5704.08|13
1727080580000|2024-09-23 08:36:20|5704.78|5704.08|5704.78|5704.08|5705.03|5704.33|5704.78|5704.08|22
1727080590000|2024-09-23 08:36:30|5705.03|5704.33|5705.03|5704.33|5705.28|5704.58|5704.78|5704.08|25
1727080600000|2024-09-23 08:36:40|5704.78|5704.08|5704.53|5703.83|5704.78|5704.08|5704.4|5703.7|8
1727080610000|2024-09-23 08:36:50|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|86
1727080620000|2024-09-23 08:37:00|5704.03|5703.33|5703.53|5702.83|5704.03|5703.33|5703.53|5702.83|50
1727080630000|2024-09-23 08:37:10|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|5703.53|5702.83|48
1727080640000|2024-09-23 08:37:20|5704.03|5703.33|5703.53|5702.83|5704.03|5703.33|5703.53|5702.83|34
1727080650000|2024-09-23 08:37:30|5703.4|5702.7|5703.4|5702.7|5703.53|5702.83|5703.28|5702.58|39
1727080660000|2024-09-23 08:37:40|5703.28|5702.58|5703.53|5702.83|5703.78|5703.08|5703.28|5702.58|62
1727080670000|2024-09-23 08:37:50|5703.28|5702.58|5702.28|5701.58|5703.53|5702.83|5702.28|5701.58|97
1727080680000|2024-09-23 08:38:00|5702.53|5701.83|5702.28|5701.58|5702.53|5701.83|5702.03|5701.33|85
1727080690000|2024-09-23 08:38:10|5702.4|5701.7|5702.28|5701.58|5702.53|5701.83|5702.15|5701.45|39
1727080700000|2024-09-23 08:38:20|5702.03|5701.33|5702.03|5701.33|5702.28|5701.58|5702.03|5701.33|28
1727080710000|2024-09-23 08:38:30|5702.28|5701.58|5702.53|5701.83|5702.53|5701.83|5702.03|5701.33|35
1727080720000|2024-09-23 08:38:40|5702.65|5701.95|5703.03|5702.33|5703.28|5702.58|5702.65|5701.95|59
1727080730000|2024-09-23 08:38:50|5703.15|5702.45|5703.03|5702.33|5703.15|5702.45|5703.03|5702.33|5
1727080740000|2024-09-23 08:39:00|5703.15|5702.45|5703.53|5702.83|5703.53|5702.83|5703.15|5702.45|19
1727080750000|2024-09-23 08:39:10|5703.28|5702.58|5703.03|5702.33|5703.4|5702.7|5703.03|5702.33|68
1727080760000|2024-09-23 08:39:20|5702.78|5702.08|5703.03|5702.33|5703.28|5702.58|5702.78|5702.08|38
1727080770000|2024-09-23 08:39:30|5702.78|5702.08|5702.78|5702.08|5703.03|5702.33|5702.78|5702.08|26
1727080780000|2024-09-23 08:39:40|5702.9|5702.2|5702.53|5701.83|5702.9|5702.2|5702.53|5701.83|14
1727080790000|2024-09-23 08:39:50|5702.4|5701.7|5702.53|5701.83|5702.53|5701.83|5702.4|5701.7|13
1727080800000|2024-09-23 08:40:00|5702.78|5702.08|5701.28|5700.58|5702.78|5702.08|5701.28|5700.58|196
1727080810000|2024-09-23 08:40:10|5701.4|5700.7|5701.03|5700.33|5701.4|5700.7|5701.03|5700.33|77
1727080820000|2024-09-23 08:40:20|5701.28|5700.58|5701.28|5700.58|5701.53|5700.83|5701.28|5700.58|18
1727080830000|2024-09-23 08:40:30|5701.53|5700.83|5700.28|5699.58|5701.53|5700.83|5700.28|5699.58|135
1727080840000|2024-09-23 08:40:40|5700.15|5699.45|5700.03|5699.33|5700.53|5699.83|5700.03|5699.33|81
1727080850000|2024-09-23 08:40:50|5700.28|5699.58|5700.03|5699.33|5700.28|5699.58|5700.03|5699.33|50
1727080860000|2024-09-23 08:41:00|5700.28|5699.58|5701.03|5700.33|5701.03|5700.33|5700.28|5699.58|90
1727080870000|2024-09-23 08:41:10|5701.15|5700.45|5701.28|5700.58|5701.28|5700.58|5701.03|5700.33|32
1727080880000|2024-09-23 08:41:20|5701.4|5700.7|5701.03|5700.33|5701.53|5700.83|5701.03|5700.33|43
1727080890000|2024-09-23 08:41:30|5701.15|5700.45|5701.03|5700.33|5701.15|5700.45|5700.78|5700.08|15
1727080900000|2024-09-23 08:41:40|5701.15|5700.45|5701.28|5700.58|5701.53|5700.83|5701.03|5700.33|50
1727080910000|2024-09-23 08:41:50|5701.15|5700.45|5701.28|5700.58|5701.28|5700.58|5701.03|5700.33|24
1727080920000|2024-09-23 08:42:00|5701.53|5700.83|5701.28|5700.58|5701.53|5700.83|5701.15|5700.45|35
1727080930000|2024-09-23 08:42:10|5701.78|5701.08|5702.03|5701.33|5702.03|5701.33|5701.65|5700.95|114
1727080940000|2024-09-23 08:42:20|5702.28|5701.58|5702.28|5701.58|5702.53|5701.83|5702.03|5701.33|70
1727080950000|2024-09-23 08:42:30|5702.03|5701.33|5703.28|5702.58|5703.28|5702.58|5701.78|5701.08|65
1727080960000|2024-09-23 08:42:40|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|5702.78|5702.08|68
1727080970000|2024-09-23 08:42:50|5702.9|5702.2|5701.53|5700.83|5703.03|5702.33|5701.53|5700.83|88
1727080980000|2024-09-23 08:43:00|5701.78|5701.08|5702.03|5701.33|5702.03|5701.33|5701.78|5701.08|21
1727080990000|2024-09-23 08:43:10|5701.78|5701.08|5701.53|5700.83|5701.78|5701.08|5701.28|5700.58|84
1727081000000|2024-09-23 08:43:20|5701.78|5701.08|5701.78|5701.08|5701.78|5701.08|5701.53|5700.83|18
1727081010000|2024-09-23 08:43:30|5701.53|5700.83|5701.28|5700.58|5701.53|5700.83|5701.03|5700.33|73
1727081020000|2024-09-23 08:43:40|5701.03|5700.33|5701.28|5700.58|5701.28|5700.58|5700.78|5700.08|87
1727081030000|2024-09-23 08:43:50|5701.53|5700.83|5701.03|5700.33|5701.78|5701.08|5701.03|5700.33|72
1727081040000|2024-09-23 08:44:00|5701.53|5700.83|5702.28|5701.58|5702.28|5701.58|5701.53|5700.83|40
1727081050000|2024-09-23 08:44:10|5702.15|5701.45|5702.03|5701.33|5702.28|5701.58|5702.03|5701.33|7
1727081060000|2024-09-23 08:44:20|5702.28|5701.58|5702.78|5702.08|5702.78|5702.08|5702.28|5701.58|27
1727081070000|2024-09-23 08:44:30|5702.9|5702.2|5702.65|5701.95|5702.9|5702.2|5702.65|5701.95|50
1727081080000|2024-09-23 08:44:40|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|5702.53|5701.83|15
1727081090000|2024-09-23 08:44:50|5702.65|5701.95|5703.03|5702.33|5703.03|5702.33|5702.65|5701.95|15
1727081100000|2024-09-23 08:45:00|5702.78|5702.08|5702.78|5702.08|5703.03|5702.33|5702.28|5701.58|40
1727081110000|2024-09-23 08:45:10|5702.53|5701.83|5702.78|5702.08|5702.78|5702.08|5702.53|5701.83|20
1727081120000|2024-09-23 08:45:20|5702.53|5701.83|5702.28|5701.58|5702.78|5702.08|5702.28|5701.58|26
1727081130000|2024-09-23 08:45:30|5702.03|5701.33|5702.15|5701.45|5702.28|5701.58|5702.03|5701.33|20
1727081140000|2024-09-23 08:45:40|5702.03|5701.33|5701.03|5700.33|5702.15|5701.45|5701.03|5700.33|34
1727081150000|2024-09-23 08:45:50|5700.78|5700.08|5700.03|5699.33|5700.78|5700.08|5700.03|5699.33|47
1727081160000|2024-09-23 08:46:00|5700.28|5699.58|5700.53|5699.83|5700.53|5699.83|5700.03|5699.33|89
1727081170000|2024-09-23 08:46:10|5700.4|5699.7|5700.53|5699.83|5700.53|5699.83|5700.28|5699.58|34
1727081180000|2024-09-23 08:46:20|5700.78|5700.08|5700.78|5700.08|5700.78|5700.08|5700.53|5699.83|41
1727081190000|2024-09-23 08:46:30|5701.03|5700.33|5700.65|5699.95|5701.03|5700.33|5700.65|5699.95|43
1727081200000|2024-09-23 08:46:40|5700.78|5700.08|5701.28|5700.58|5701.4|5700.7|5700.53|5699.83|33
1727081210000|2024-09-23 08:46:50|5700.78|5700.08|5700.78|5700.08|5700.78|5700.08|5700.78|5700.08|56
1727081220000|2024-09-23 08:47:00|5700.9|5700.2|5701.28|5700.58|5701.53|5700.83|5700.78|5700.08|37
1727081230000|2024-09-23 08:47:10|5701.4|5700.7|5701.78|5701.08|5701.78|5701.08|5701.28|5700.58|20
1727081240000|2024-09-23 08:47:20|5701.65|5700.95|5702.15|5701.45|5702.15|5701.45|5701.65|5700.95|29
1727081250000|2024-09-23 08:47:30|5702.03|5701.33|5702.78|5702.08|5702.78|5702.08|5702.03|5701.33|21
1727081260000|2024-09-23 08:47:40|5702.53|5701.83|5702.28|5701.58|5702.53|5701.83|5702.28|5701.58|35
1727081270000|2024-09-23 08:47:50|5702.4|5701.7|5702.53|5701.83|5702.53|5701.83|5702.28|5701.58|21
1727081280000|2024-09-23 08:48:00|5702.65|5701.95|5702.78|5702.08|5702.78|5702.08|5702.53|5701.83|0
1727081290000|2024-09-23 08:48:10|5702.9|5702.2|5703.03|5702.33|5703.03|5702.33|5702.78|5702.08|20
1727081300000|2024-09-23 08:48:20|||||||||13
1727081310000|2024-09-23 08:48:30|5702.78|5702.08|5703.03|5702.33|5703.28|5702.58|5702.78|5702.08|23
1727081330000|2024-09-23 08:48:50|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|7
1727081340000|2024-09-23 08:49:00|5702.65|5701.95|5702.65|5701.95|5702.78|5702.08|5702.65|5701.95|22
1727081350000|2024-09-23 08:49:10|5702.53|5701.83|5702.53|5701.83|5702.78|5702.08|5702.28|5701.58|20
1727081360000|2024-09-23 08:49:20|5702.78|5702.08|5703.15|5702.45|5703.28|5702.58|5702.78|5702.08|17
1727081370000|2024-09-23 08:49:30|5703.03|5702.33|5703.78|5703.08|5703.78|5703.08|5703.03|5702.33|52
1727081380000|2024-09-23 08:49:40|5703.53|5702.83|5703.53|5702.83|5703.78|5703.08|5703.53|5702.83|34
1727081390000|2024-09-23 08:49:50|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|5703.53|5702.83|29
1727081400000|2024-09-23 08:50:00|5704.03|5703.33|5704.78|5704.08|5705.03|5704.33|5704.03|5703.33|103
1727081410000|2024-09-23 08:50:10|5704.9|5704.2|5704.78|5704.08|5704.9|5704.2|5704.78|5704.08|3
1727081420000|2024-09-23 08:50:20|5704.9|5704.2|5705.03|5704.33|5705.28|5704.58|5704.9|5704.2|38
1727081430000|2024-09-23 08:50:30|5705.28|5704.58|5705.03|5704.33|5705.28|5704.58|5705.03|5704.33|17
1727081440000|2024-09-23 08:50:40|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|38
1727081450000|2024-09-23 08:50:50|5705.15|5704.45|5705.28|5704.58|5705.28|5704.58|5705.15|5704.45|8
1727081460000|2024-09-23 08:51:00|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|33
1727081470000|2024-09-23 08:51:10|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|5705.03|5704.33|58
1727081480000|2024-09-23 08:51:20|5705.4|5704.7|5705.53|5704.83|5705.53|5704.83|5705.4|5704.7|15
1727081490000|2024-09-23 08:51:30|5705.03|5704.33|5705.78|5705.08|5705.78|5705.08|5705.03|5704.33|39
1727081500000|2024-09-23 08:51:40|5705.9|5705.2|5706.03|5705.33|5706.03|5705.33|5705.78|5705.08|10
1727081510000|2024-09-23 08:51:50|5706.28|5705.58|5706.78|5706.08|5706.78|5706.08|5706.03|5705.33|67
1727081520000|2024-09-23 08:52:00|5707.03|5706.33|5706.78|5706.08|5707.28|5706.58|5706.78|5706.08|81
1727081530000|2024-09-23 08:52:10|5706.53|5705.83|5706.53|5705.83|5706.78|5706.08|5706.53|5705.83|37
1727081540000|2024-09-23 08:52:20|5706.78|5706.08|5706.53|5705.83|5706.78|5706.08|5706.53|5705.83|28
1727081550000|2024-09-23 08:52:30|5706.28|5705.58|5706.65|5705.95|5706.65|5705.95|5706.28|5705.58|44
1727081560000|2024-09-23 08:52:40|5706.53|5705.83|5706.03|5705.33|5706.53|5705.83|5706.03|5705.33|38
1727081570000|2024-09-23 08:52:50|5705.9|5705.2|5706.03|5705.33|5706.03|5705.33|5705.78|5705.08|20
1727081580000|2024-09-23 08:53:00|5705.78|5705.08|5706.28|5705.58|5706.28|5705.58|5705.53|5704.83|98
1727081590000|2024-09-23 08:53:10|5706.15|5705.45|5706.03|5705.33|5706.28|5705.58|5705.28|5704.58|84
1727081600000|2024-09-23 08:53:20|5706.28|5705.58|5706.03|5705.33|5706.28|5705.58|5706.03|5705.33|77
1727081610000|2024-09-23 08:53:30|5706.15|5705.45|5706.03|5705.33|5706.28|5705.58|5706.03|5705.33|10
1727081620000|2024-09-23 08:53:40|5706.28|5705.58|5706.28|5705.58|5706.28|5705.58|5706.28|5705.58|19
1727081630000|2024-09-23 08:53:50|5705.78|5705.08|5705.78|5705.08|5705.78|5705.08|5705.53|5704.83|53
1727081640000|2024-09-23 08:54:00|5706.03|5705.33|5706.28|5705.58|5706.28|5705.58|5706.03|5705.33|90
1727081650000|2024-09-23 08:54:10|5706.15|5705.45|5706.28|5705.58|5706.28|5705.58|5706.15|5705.45|4
1727081660000|2024-09-23 08:54:20|5706.53|5705.83|5706.28|5705.58|5706.53|5705.83|5706.03|5705.33|45
1727081670000|2024-09-23 08:54:30|5706.53|5705.83|5706.78|5706.08|5706.9|5706.2|5706.53|5705.83|21
1727081680000|2024-09-23 08:54:40|5706.9|5706.2|5706.78|5706.08|5706.9|5706.2|5706.78|5706.08|13
1727081690000|2024-09-23 08:54:50|||||||||19
1727081700000|2024-09-23 08:55:00|5707.03|5706.33|5707.03|5706.33|5707.03|5706.33|5706.78|5706.08|39
1727081710000|2024-09-23 08:55:10|5706.78|5706.08|5707.28|5706.58|5707.28|5706.58|5706.78|5706.08|39
1727081720000|2024-09-23 08:55:20|5707.03|5706.33|5707.03|5706.33|5707.03|5706.33|5707.03|5706.33|23
1727081730000|2024-09-23 08:55:30|5706.78|5706.08|5706.78|5706.08|5707.03|5706.33|5706.78|5706.08|22
1727081740000|2024-09-23 08:55:40|5706.53|5705.83|5706.53|5705.83|5706.78|5706.08|5706.4|5705.7|15
1727081750000|2024-09-23 08:55:50|5706.78|5706.08|5706.53|5705.83|5706.78|5706.08|5706.53|5705.83|21
1727081760000|2024-09-23 08:56:00|5706.78|5706.08|5707.03|5706.33|5707.03|5706.33|5706.53|5705.83|52
1727081770000|2024-09-23 08:56:10|5706.78|5706.08|5707.03|5706.33|5707.03|5706.33|5706.78|5706.08|18
1727081780000|2024-09-23 08:56:20|5706.78|5706.08|5706.78|5706.08|5706.78|5706.08|5706.78|5706.08|10
1727081790000|2024-09-23 08:56:30|5706.53|5705.83|5706.53|5705.83|5706.53|5705.83|5706.53|5705.83|34
1727081800000|2024-09-23 08:56:40|5706.78|5706.08|5706.78|5706.08|5706.78|5706.08|5706.78|5706.08|37
1727081810000|2024-09-23 08:56:50|5706.53|5705.83|5706.53|5705.83|5706.78|5706.08|5706.53|5705.83|20
1727081820000|2024-09-23 08:57:00|5706.78|5706.08|5706.78|5706.08|5706.78|5706.08|5706.78|5706.08|22
1727081830000|2024-09-23 08:57:10|5706.53|5705.83|5706.53|5705.83|5706.65|5705.95|5706.53|5705.83|17
1727081840000|2024-09-23 08:57:20|5706.78|5706.08|5707.03|5706.33|5707.03|5706.33|5706.78|5706.08|19
1727081850000|2024-09-23 08:57:30|||||||||34
1727081860000|2024-09-23 08:57:40|5706.53|5705.83|5706.53|5705.83|5706.53|5705.83|5706.28|5705.58|19
1727081870000|2024-09-23 08:57:50|||||||||8
1727081880000|2024-09-23 08:58:00|5706.65|5705.95|5707.03|5706.33|5707.15|5706.45|5706.53|5705.83|34
1727081890000|2024-09-23 08:58:10|||||||||6
1727081900000|2024-09-23 08:58:20|5706.78|5706.08|5706.78|5706.08|5706.78|5706.08|5706.53|5705.83|16
1727081920000|2024-09-23 08:58:40|5706.53|5705.83|5706.65|5705.95|5706.78|5706.08|5706.53|5705.83|22
1727081930000|2024-09-23 08:58:50|5706.78|5706.08|5706.78|5706.08|5706.78|5706.08|5706.78|5706.08|6
1727081940000|2024-09-23 08:59:00|5707.03|5706.33|5707.28|5706.58|5707.78|5707.08|5707.03|5706.33|67
1727081950000|2024-09-23 08:59:10|5707.53|5706.83|5707.15|5706.45|5707.53|5706.83|5707.03|5706.33|21
1727081960000|2024-09-23 08:59:20|5707.03|5706.33|5706.28|5705.58|5707.03|5706.33|5706.03|5705.33|60
1727081970000|2024-09-23 08:59:30|5706.4|5705.7|5706.53|5705.83|5706.53|5705.83|5706.28|5705.58|17
1727081980000|2024-09-23 08:59:40|5706.28|5705.58|5706.28|5705.58|5706.28|5705.58|5706.03|5705.33|10
1727081990000|2024-09-23 08:59:50|5706.15|5705.45|5706.28|5705.58|5706.28|5705.58|5706.15|5705.45|7
1727082000000|2024-09-23 09:00:00|5706.65|5705.95|5706.28|5705.58|5706.78|5706.08|5706.28|5705.58|54
1727082010000|2024-09-23 09:00:10|5706.03|5705.33|5705.78|5705.08|5706.03|5705.33|5705.78|5705.08|17
1727082020000|2024-09-23 09:00:20|5706.03|5705.33|5705.78|5705.08|5706.03|5705.33|5705.78|5705.08|24
1727082030000|2024-09-23 09:00:30|5706.03|5705.33|5706.53|5705.83|5706.53|5705.83|5706.03|5705.33|16
1727082040000|2024-09-23 09:00:40|5706.78|5706.08|5706.65|5705.95|5706.78|5706.08|5706.53|5705.83|36
1727082050000|2024-09-23 09:00:50|5706.53|5705.83|5706.53|5705.83|5706.53|5705.83|5706.53|5705.83|7
1727082060000|2024-09-23 09:01:00|5706.78|5706.08|5706.53|5705.83|5706.78|5706.08|5706.28|5705.58|46
1727082070000|2024-09-23 09:01:10|5706.28|5705.58|5706.03|5705.33|5706.28|5705.58|5706.03|5705.33|14
1727082080000|2024-09-23 09:01:20|5706.28|5705.58|5706.28|5705.58|5706.28|5705.58|5706.28|5705.58|11
1727082090000|2024-09-23 09:01:30|5706.03|5705.33|5706.03|5705.33|5706.28|5705.58|5706.03|5705.33|9
1727082100000|2024-09-23 09:01:40|5706.28|5705.58|5706.53|5705.83|5706.53|5705.83|5706.03|5705.33|12
1727082110000|2024-09-23 09:01:50|5706.28|5705.58|5706.4|5705.7|5706.53|5705.83|5706.15|5705.45|10
1727082120000|2024-09-23 09:02:00|5706.53|5705.83|5706.03|5705.33|5706.53|5705.83|5706.03|5705.33|15
1727082130000|2024-09-23 09:02:10|5706.15|5705.45|5706.28|5705.58|5706.28|5705.58|5706.15|5705.45|2
1727082140000|2024-09-23 09:02:20|5706.15|5705.45|5706.4|5705.7|5706.4|5705.7|5706.03|5705.33|31
1727082150000|2024-09-23 09:02:30|5706.28|5705.58|5706.78|5706.08|5706.78|5706.08|5706.28|5705.58|13
1727082160000|2024-09-23 09:02:40|5707.03|5706.33|5706.9|5706.2|5707.03|5706.33|5706.78|5706.08|21
1727082170000|2024-09-23 09:02:50|5707.03|5706.33|5706.53|5705.83|5707.28|5706.58|5706.53|5705.83|65
1727082180000|2024-09-23 09:03:00|5706.78|5706.08|5706.53|5705.83|5706.78|5706.08|5706.28|5705.58|67
1727082190000|2024-09-23 09:03:10|5706.78|5706.08|5707.03|5706.33|5707.03|5706.33|5706.78|5706.08|28
1727082200000|2024-09-23 09:03:20|5707.28|5706.58|5706.78|5706.08|5707.28|5706.58|5706.78|5706.08|13
1727082210000|2024-09-23 09:03:30|5706.53|5705.83|5706.03|5705.33|5706.78|5706.08|5706.03|5705.33|27
1727082220000|2024-09-23 09:03:40|5706.28|5705.58|5706.28|5705.58|5706.53|5705.83|5706.03|5705.33|23
1727082230000|2024-09-23 09:03:50|5706.4|5705.7|5706.28|5705.58|5706.53|5705.83|5706.28|5705.58|0
1727082240000|2024-09-23 09:04:00|5706.4|5705.7|5705.9|5705.2|5706.53|5705.83|5705.78|5705.08|69
1727082250000|2024-09-23 09:04:10|5705.78|5705.08|5706.03|5705.33|5706.15|5705.45|5705.53|5704.83|42
1727082260000|2024-09-23 09:04:20|5706.15|5705.45|5706.03|5705.33|5706.15|5705.45|5706.03|5705.33|4
1727082270000|2024-09-23 09:04:30|5705.78|5705.08|5705.78|5705.08|5705.78|5705.08|5705.53|5704.83|53
1727082280000|2024-09-23 09:04:40|5706.03|5705.33|5705.78|5705.08|5706.15|5705.45|5705.78|5705.08|22
1727082290000|2024-09-23 09:04:50|5706.03|5705.33|5706.03|5705.33|5706.28|5705.58|5705.78|5705.08|27
1727082300000|2024-09-23 09:05:00|5705.53|5704.83|5705.53|5704.83|5705.65|5704.95|5705.28|5704.58|77
1727082310000|2024-09-23 09:05:10|5705.78|5705.08|5705.53|5704.83|5705.78|5705.08|5705.53|5704.83|11
1727082320000|2024-09-23 09:05:20|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|18
1727082330000|2024-09-23 09:05:30|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|25
1727082340000|2024-09-23 09:05:40|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|27
1727082350000|2024-09-23 09:05:50|5705.15|5704.45|5705.03|5704.33|5705.15|5704.45|5705.03|5704.33|41
1727082360000|2024-09-23 09:06:00|5705.28|5704.58|5705.03|5704.33|5705.28|5704.58|5705.03|5704.33|30
1727082370000|2024-09-23 09:06:10|5705.28|5704.58|5706.03|5705.33|5706.03|5705.33|5705.03|5704.33|47
1727082380000|2024-09-23 09:06:20|5706.28|5705.58|5706.03|5705.33|5706.28|5705.58|5706.03|5705.33|26
1727082390000|2024-09-23 09:06:30|5706.28|5705.58|5706.28|5705.58|5706.28|5705.58|5706.03|5705.33|21
1727082400000|2024-09-23 09:06:40|5706.53|5705.83|5706.53|5705.83|5706.53|5705.83|5706.53|5705.83|7
1727082410000|2024-09-23 09:06:50|5706.78|5706.08|5706.78|5706.08|5706.78|5706.08|5706.53|5705.83|29
1727082420000|2024-09-23 09:07:00|5706.53|5705.83|5706.53|5705.83|5706.78|5706.08|5706.28|5705.58|48
1727082430000|2024-09-23 09:07:10|5706.78|5706.08|5706.28|5705.58|5706.78|5706.08|5706.28|5705.58|5
1727082440000|2024-09-23 09:07:20|5706.53|5705.83|5706.03|5705.33|5706.53|5705.83|5706.03|5705.33|31
1727082450000|2024-09-23 09:07:30|5706.28|5705.58|5706.28|5705.58|5706.28|5705.58|5706.03|5705.33|25
1727082460000|2024-09-23 09:07:40|||||||||8
1727082470000|2024-09-23 09:07:50|5706.15|5705.45|5706.28|5705.58|5706.28|5705.58|5706.15|5705.45|5
1727082480000|2024-09-23 09:08:00|5706.53|5705.83|5706.78|5706.08|5706.78|5706.08|5706.53|5705.83|20
1727082490000|2024-09-23 09:08:10|5707.28|5706.58|5707.53|5706.83|5707.53|5706.83|5707.28|5706.58|56
1727082500000|2024-09-23 09:08:20|5707.28|5706.58|5707.28|5706.58|5707.53|5706.83|5707.28|5706.58|17
1727082510000|2024-09-23 09:08:30|5707.4|5706.7|5707.28|5706.58|5707.53|5706.83|5707.28|5706.58|6
1727082520000|2024-09-23 09:08:40|5707.53|5706.83|5707.28|5706.58|5707.53|5706.83|5707.28|5706.58|41
1727082530000|2024-09-23 09:08:50|5707.53|5706.83|5707.53|5706.83|5707.53|5706.83|5707.53|5706.83|10
1727082540000|2024-09-23 09:09:00|5707.78|5707.08|5707.78|5707.08|5708.03|5707.33|5707.78|5707.08|26
1727082550000|2024-09-23 09:09:10|5707.9|5707.2|5707.78|5707.08|5707.9|5707.2|5707.78|5707.08|21
1727082560000|2024-09-23 09:09:20|5707.53|5706.83|5707.53|5706.83|5707.78|5707.08|5707.53|5706.83|11
1727082570000|2024-09-23 09:09:30|5707.78|5707.08|5707.78|5707.08|5707.78|5707.08|5707.53|5706.83|7
1727082580000|2024-09-23 09:09:40|5707.53|5706.83|5707.53|5706.83|5707.53|5706.83|5707.53|5706.83|8
1727082590000|2024-09-23 09:09:50|5707.28|5706.58|5707.15|5706.45|5707.28|5706.58|5707.03|5706.33|15
1727082600000|2024-09-23 09:10:00|5707.28|5706.58|5707.03|5706.33|5707.53|5706.83|5707.03|5706.33|26
1727082610000|2024-09-23 09:10:10|5707.28|5706.58|5707.53|5706.83|5707.53|5706.83|5707.03|5706.33|27
1727082620000|2024-09-23 09:10:20|5707.28|5706.58|5707.53|5706.83|5707.53|5706.83|5707.28|5706.58|35
1727082630000|2024-09-23 09:10:30|5707.4|5706.7|5707.28|5706.58|5707.4|5706.7|5707.28|5706.58|8
1727082640000|2024-09-23 09:10:40|5707.53|5706.83|5707.53|5706.83|5707.53|5706.83|5707.53|5706.83|6
1727082650000|2024-09-23 09:10:50|5707.65|5706.95|5707.53|5706.83|5707.65|5706.95|5707.53|5706.83|1
1727082660000|2024-09-23 09:11:00|5707.78|5707.08|5707.65|5706.95|5707.78|5707.08|5707.65|5706.95|49
1727082670000|2024-09-23 09:11:10|5707.78|5707.08|5707.78|5707.08|5707.78|5707.08|5707.78|5707.08|7
1727082680000|2024-09-23 09:11:20|5707.9|5707.2|5708.03|5707.33|5708.03|5707.33|5707.9|5707.2|37
1727082690000|2024-09-23 09:11:30|||||||||2
1727082700000|2024-09-23 09:11:40|5708.28|5707.58|5707.78|5707.08|5708.28|5707.58|5707.78|5707.08|103
1727082710000|2024-09-23 09:11:50|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|11
1727082720000|2024-09-23 09:12:00|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|60
1727082730000|2024-09-23 09:12:10|5708.03|5707.33|5707.53|5706.83|5708.03|5707.33|5707.53|5706.83|69
1727082740000|2024-09-23 09:12:20|5707.28|5706.58|5707.53|5706.83|5707.53|5706.83|5707.28|5706.58|16
1727082750000|2024-09-23 09:12:30|5707.4|5706.7|5707.53|5706.83|5707.53|5706.83|5707.4|5706.7|5
1727082760000|2024-09-23 09:12:40|5707.28|5706.58|5707.53|5706.83|5707.53|5706.83|5707.28|5706.58|12
1727082770000|2024-09-23 09:12:50|5707.78|5707.08|5707.78|5707.08|5707.78|5707.08|5707.78|5707.08|7
1727082780000|2024-09-23 09:13:00|5707.53|5706.83|5707.53|5706.83|5707.53|5706.83|5707.53|5706.83|58
1727082790000|2024-09-23 09:13:10|5707.65|5706.95|5707.28|5706.58|5707.65|5706.95|5707.03|5706.33|82
1727082800000|2024-09-23 09:13:20|5707.15|5706.45|5707.03|5706.33|5707.28|5706.58|5707.03|5706.33|12
1727082810000|2024-09-23 09:13:30|5706.78|5706.08|5706.28|5705.58|5706.78|5706.08|5706.28|5705.58|29
1727082820000|2024-09-23 09:13:40|5706.03|5705.33|5706.03|5705.33|5706.03|5705.33|5706.03|5705.33|24
1727082830000|2024-09-23 09:13:50|||||||||2
1727082840000|2024-09-23 09:14:00|||||||||16
1727082850000|2024-09-23 09:14:10|5705.78|5705.08|5705.78|5705.08|5705.78|5705.08|5705.53|5704.83|31
1727082860000|2024-09-23 09:14:20|5706.03|5705.33|5706.15|5705.45|5706.28|5705.58|5706.03|5705.33|16
1727082870000|2024-09-23 09:14:30|5706.28|5705.58|5706.78|5706.08|5706.78|5706.08|5706.15|5705.45|14
1727082890000|2024-09-23 09:14:50|5706.53|5705.83|5706.28|5705.58|5706.53|5705.83|5706.03|5705.33|17
1727082900000|2024-09-23 09:15:00|5706.4|5705.7|5706.28|5705.58|5706.4|5705.7|5706.28|5705.58|9
1727082910000|2024-09-23 09:15:10|5706.03|5705.33|5706.03|5705.33|5706.28|5705.58|5706.03|5705.33|22
1727082920000|2024-09-23 09:15:20|5706.28|5705.58|5706.03|5705.33|5706.28|5705.58|5706.03|5705.33|10
1727082930000|2024-09-23 09:15:30|5705.9|5705.2|5705.78|5705.08|5705.9|5705.2|5705.78|5705.08|4
1727082940000|2024-09-23 09:15:40|5706.03|5705.33|5706.28|5705.58|5706.53|5705.83|5705.78|5705.08|53
1727082950000|2024-09-23 09:15:50|5706.03|5705.33|5706.28|5705.58|5706.28|5705.58|5706.03|5705.33|8
1727082960000|2024-09-23 09:16:00|5706.03|5705.33|5706.03|5705.33|5706.03|5705.33|5706.03|5705.33|15
1727082970000|2024-09-23 09:16:10|5705.78|5705.08|5705.4|5704.7|5705.9|5705.2|5705.4|5704.7|33
1727082980000|2024-09-23 09:16:20|5705.28|5704.58|5705.53|5704.83|5705.53|5704.83|5705.28|5704.58|17
1727082990000|2024-09-23 09:16:30|5705.78|5705.08|5706.03|5705.33|5706.28|5705.58|5705.78|5705.08|30
1727083000000|2024-09-23 09:16:40|5705.78|5705.08|5705.53|5704.83|5705.78|5705.08|5705.53|5704.83|16
1727083010000|2024-09-23 09:16:50|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|6
1727083020000|2024-09-23 09:17:00|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|16
1727083030000|2024-09-23 09:17:10|5705.28|5704.58|5705.03|5704.33|5705.53|5704.83|5705.03|5704.33|36
1727083040000|2024-09-23 09:17:20|5704.78|5704.08|5704.4|5703.7|5704.78|5704.08|5704.28|5703.58|83
1727083050000|2024-09-23 09:17:30|5704.28|5703.58|5704.03|5703.33|5704.28|5703.58|5704.03|5703.33|20
1727083060000|2024-09-23 09:17:40|5703.78|5703.08|5704.03|5703.33|5704.15|5703.45|5703.78|5703.08|38
1727083070000|2024-09-23 09:17:50|5704.15|5703.45|5703.4|5702.7|5704.15|5703.45|5703.28|5702.58|68
1727083080000|2024-09-23 09:18:00|5703.28|5702.58|5703.53|5702.83|5703.53|5702.83|5703.28|5702.58|35
1727083090000|2024-09-23 09:18:10|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|5703.65|5702.95|36
1727083100000|2024-09-23 09:18:20|5703.53|5702.83|5703.53|5702.83|5703.53|5702.83|5703.53|5702.83|9
1727083110000|2024-09-23 09:18:30|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|60
1727083120000|2024-09-23 09:18:40|5703.53|5702.83|5703.9|5703.2|5703.9|5703.2|5703.53|5702.83|36
1727083130000|2024-09-23 09:18:50|5703.78|5703.08|5703.28|5702.58|5703.78|5703.08|5703.28|5702.58|132
1727083140000|2024-09-23 09:19:00|5703.53|5702.83|5703.53|5702.83|5703.78|5703.08|5703.53|5702.83|28
1727083150000|2024-09-23 09:19:10|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|48
1727083160000|2024-09-23 09:19:20|5703.03|5702.33|5702.9|5702.2|5703.03|5702.33|5702.78|5702.08|45
1727083170000|2024-09-23 09:19:30|5702.78|5702.08|5703.28|5702.58|5703.28|5702.58|5702.78|5702.08|22
1727083180000|2024-09-23 09:19:40|5703.15|5702.45|5703.28|5702.58|5703.28|5702.58|5703.03|5702.33|12
1727083190000|2024-09-23 09:19:50|5703.15|5702.45|5703.28|5702.58|5703.28|5702.58|5703.03|5702.33|2
1727083200000|2024-09-23 09:20:00|5703.03|5702.33|5701.53|5700.83|5703.03|5702.33|5701.53|5700.83|109
1727083210000|2024-09-23 09:20:10|5701.65|5700.95|5702.28|5701.58|5702.28|5701.58|5701.65|5700.95|67
1727083220000|2024-09-23 09:20:20|5702.53|5701.83|5702.28|5701.58|5702.53|5701.83|5702.28|5701.58|30
1727083230000|2024-09-23 09:20:30|5702.53|5701.83|5703.03|5702.33|5703.03|5702.33|5702.53|5701.83|65
1727083240000|2024-09-23 09:20:40|5703.28|5702.58|5703.53|5702.83|5703.53|5702.83|5703.28|5702.58|38
1727083250000|2024-09-23 09:20:50|5703.28|5702.58|5704.03|5703.33|5704.03|5703.33|5703.28|5702.58|53
1727083260000|2024-09-23 09:21:00|5704.28|5703.58|5704.65|5703.95|5704.65|5703.95|5704.28|5703.58|37
1727083270000|2024-09-23 09:21:10|5704.78|5704.08|5705.28|5704.58|5705.28|5704.58|5704.78|5704.08|36
1727083280000|2024-09-23 09:21:20|5705.03|5704.33|5705.03|5704.33|5705.15|5704.45|5704.78|5704.08|75
1727083290000|2024-09-23 09:21:30|5705.28|5704.58|5704.78|5704.08|5705.28|5704.58|5704.78|5704.08|22
1727083300000|2024-09-23 09:21:40|5705.03|5704.33|5705.78|5705.08|5705.78|5705.08|5705.03|5704.33|57
1727083310000|2024-09-23 09:21:50|||||||||4
1727083320000|2024-09-23 09:22:00|5705.53|5704.83|5706.03|5705.33|5706.03|5705.33|5705.53|5704.83|33
1727083330000|2024-09-23 09:22:10|5705.78|5705.08|5706.03|5705.33|5706.03|5705.33|5705.78|5705.08|10
1727083340000|2024-09-23 09:22:20|5706.28|5705.58|5706.78|5706.08|5706.78|5706.08|5706.28|5705.58|87
1727083350000|2024-09-23 09:22:30|5706.53|5705.83|5706.53|5705.83|5706.53|5705.83|5706.53|5705.83|28
1727083360000|2024-09-23 09:22:40|||||||||39
1727083370000|2024-09-23 09:22:50|5706.78|5706.08|5706.78|5706.08|5706.78|5706.08|5706.53|5705.83|15
1727083380000|2024-09-23 09:23:00|5706.53|5705.83|5707.28|5706.58|5707.28|5706.58|5706.53|5705.83|25
1727083390000|2024-09-23 09:23:10|5707.53|5706.83|5707.53|5706.83|5707.53|5706.83|5707.53|5706.83|20
1727083400000|2024-09-23 09:23:20|5707.28|5706.58|5707.28|5706.58|5707.28|5706.58|5707.03|5706.33|25
1727083410000|2024-09-23 09:23:30|5707.53|5706.83|5707.28|5706.58|5707.53|5706.83|5707.28|5706.58|29
1727083420000|2024-09-23 09:23:40|5707.53|5706.83|5707.53|5706.83|5707.78|5707.08|5707.53|5706.83|36
1727083430000|2024-09-23 09:23:50|5707.78|5707.08|5707.78|5707.08|5707.78|5707.08|5707.78|5707.08|55
1727083440000|2024-09-23 09:24:00|5707.9|5707.2|5707.78|5707.08|5707.9|5707.2|5707.78|5707.08|19
1727083450000|2024-09-23 09:24:10|5707.9|5707.2|5708.53|5707.83|5708.53|5707.83|5707.78|5707.08|24
1727083460000|2024-09-23 09:24:20|5708.4|5707.7|5708.28|5707.58|5708.4|5707.7|5708.28|5707.58|36
1727083470000|2024-09-23 09:24:30|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|5707.78|5707.08|29
1727083480000|2024-09-23 09:24:40|5707.78|5707.08|5707.53|5706.83|5707.78|5707.08|5707.53|5706.83|15
1727083490000|2024-09-23 09:24:50|5707.78|5707.08|5707.78|5707.08|5708.03|5707.33|5707.78|5707.08|14
1727083500000|2024-09-23 09:25:00|||||||||9
1727083510000|2024-09-23 09:25:10|5707.9|5707.2|5707.28|5706.58|5708.03|5707.33|5707.28|5706.58|99
1727083520000|2024-09-23 09:25:20|5707.4|5706.7|5707.28|5706.58|5707.53|5706.83|5707.28|5706.58|15
1727083530000|2024-09-23 09:25:30|5707.53|5706.83|5707.53|5706.83|5707.53|5706.83|5707.4|5706.7|6
1727083540000|2024-09-23 09:25:40|5707.28|5706.58|5707.53|5706.83|5707.65|5706.95|5707.15|5706.45|33
1727083550000|2024-09-23 09:25:50|||||||||13
1727083560000|2024-09-23 09:26:00|5707.28|5706.58|5707.78|5707.08|5708.03|5707.33|5707.28|5706.58|38
1727083570000|2024-09-23 09:26:10|5707.9|5707.2|5707.78|5707.08|5708.03|5707.33|5707.78|5707.08|16
1727083580000|2024-09-23 09:26:20|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|0
1727083590000|2024-09-23 09:26:30|5707.9|5707.2|5708.53|5707.83|5708.53|5707.83|5707.9|5707.2|27
1727083600000|2024-09-23 09:26:40|5708.78|5708.08|5708.78|5708.08|5708.78|5708.08|5708.53|5707.83|14
1727083610000|2024-09-23 09:26:50|||||||||2
1727083620000|2024-09-23 09:27:00|5708.53|5707.83|5708.53|5707.83|5708.53|5707.83|5708.28|5707.58|24
1727083630000|2024-09-23 09:27:10|5708.28|5707.58|5708.03|5707.33|5708.28|5707.58|5708.03|5707.33|10
1727083640000|2024-09-23 09:27:20|||||||||4
1727083650000|2024-09-23 09:27:30|5707.78|5707.08|5707.78|5707.08|5707.9|5707.2|5707.78|5707.08|13
1727083660000|2024-09-23 09:27:40|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|6
1727083670000|2024-09-23 09:27:50|5708.15|5707.45|5708.03|5707.33|5708.15|5707.45|5708.03|5707.33|13
1727083680000|2024-09-23 09:28:00|5707.78|5707.08|5707.78|5707.08|5707.9|5707.2|5707.78|5707.08|9
1727083690000|2024-09-23 09:28:10|5707.9|5707.2|5707.78|5707.08|5707.9|5707.2|5707.78|5707.08|8
1727083700000|2024-09-23 09:28:20|5707.9|5707.2|5707.78|5707.08|5708.03|5707.33|5707.78|5707.08|8
1727083710000|2024-09-23 09:28:30|5707.9|5707.2|5708.28|5707.58|5708.28|5707.58|5707.78|5707.08|16
1727083720000|2024-09-23 09:28:40|5708.03|5707.33|5708.28|5707.58|5708.28|5707.58|5708.03|5707.33|42
1727083730000|2024-09-23 09:28:50|||||||||2
1727083740000|2024-09-23 09:29:00|||||||||14
1727083750000|2024-09-23 09:29:10|||||||||12
1727083770000|2024-09-23 09:29:30|5708.53|5707.83|5708.53|5707.83|5708.53|5707.83|5708.53|5707.83|12
1727083780000|2024-09-23 09:29:40|||||||||9
1727083800000|2024-09-23 09:30:00|5708.65|5707.95|5708.53|5707.83|5708.78|5708.08|5708.53|5707.83|21
1727083810000|2024-09-23 09:30:10|5708.28|5707.58|5708.28|5707.58|5708.53|5707.83|5708.03|5707.33|30
1727083820000|2024-09-23 09:30:20|5708.53|5707.83|5708.53|5707.83|5708.65|5707.95|5708.53|5707.83|9
1727083830000|2024-09-23 09:30:30|5708.4|5707.7|5708.53|5707.83|5708.53|5707.83|5708.4|5707.7|19
1727083840000|2024-09-23 09:30:40|5708.4|5707.7|5708.53|5707.83|5708.53|5707.83|5708.28|5707.58|17
1727083850000|2024-09-23 09:30:50|5708.4|5707.7|5708.53|5707.83|5708.53|5707.83|5708.28|5707.58|10
1727083860000|2024-09-23 09:31:00|5708.78|5708.08|5708.53|5707.83|5708.78|5708.08|5708.53|5707.83|28
1727083870000|2024-09-23 09:31:10|5708.28|5707.58|5708.53|5707.83|5708.53|5707.83|5708.28|5707.58|63
1727083880000|2024-09-23 09:31:20|5708.78|5708.08|5708.78|5708.08|5708.78|5708.08|5708.78|5708.08|18
1727083890000|2024-09-23 09:31:30|||||||||6
1727083900000|2024-09-23 09:31:40|5708.53|5707.83|5708.53|5707.83|5708.65|5707.95|5708.53|5707.83|9
1727083910000|2024-09-23 09:31:50|5708.78|5708.08|5708.9|5708.2|5709.03|5708.33|5708.78|5708.08|14
1727083920000|2024-09-23 09:32:00|5709.03|5708.33|5708.28|5707.58|5709.03|5708.33|5708.28|5707.58|55
1727083930000|2024-09-23 09:32:10|5708.15|5707.45|5708.4|5707.7|5708.53|5707.83|5708.15|5707.45|35
1727083940000|2024-09-23 09:32:20|5708.53|5707.83|5708.53|5707.83|5708.53|5707.83|5708.28|5707.58|11
1727083950000|2024-09-23 09:32:30|5708.28|5707.58|5708.4|5707.7|5708.4|5707.7|5708.28|5707.58|11
1727083960000|2024-09-23 09:32:40|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|4
1727083970000|2024-09-23 09:32:50|||||||||2
1727083980000|2024-09-23 09:33:00|5708.03|5707.33|5708.03|5707.33|5708.28|5707.58|5708.03|5707.33|20
1727083990000|2024-09-23 09:33:10|5708.15|5707.45|5708.03|5707.33|5708.15|5707.45|5708.03|5707.33|4
1727084000000|2024-09-23 09:33:20|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|61
1727084010000|2024-09-23 09:33:30|5707.9|5707.2|5707.78|5707.08|5707.9|5707.2|5707.78|5707.08|11
1727084020000|2024-09-23 09:33:40|5707.53|5706.83|5707.53|5706.83|5707.53|5706.83|5707.28|5706.58|20
1727084030000|2024-09-23 09:33:50|5707.78|5707.08|5707.78|5707.08|5707.78|5707.08|5707.65|5706.95|21
1727084040000|2024-09-23 09:34:00|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|5
1727084050000|2024-09-23 09:34:10|5707.78|5707.08|5707.53|5706.83|5707.9|5707.2|5707.53|5706.83|5
1727084060000|2024-09-23 09:34:20|5707.65|5706.95|5707.53|5706.83|5707.65|5706.95|5707.53|5706.83|10
1727084070000|2024-09-23 09:34:30|5707.9|5707.2|5708.53|5707.83|5708.53|5707.83|5707.9|5707.2|49
1727084080000|2024-09-23 09:34:40|5708.65|5707.95|5708.53|5707.83|5708.65|5707.95|5708.28|5707.58|47
1727084090000|2024-09-23 09:34:50|5708.28|5707.58|5708.53|5707.83|5708.53|5707.83|5708.28|5707.58|42
1727084100000|2024-09-23 09:35:00|5708.28|5707.58|5707.78|5707.08|5708.28|5707.58|5707.78|5707.08|25
1727084110000|2024-09-23 09:35:10|5707.9|5707.2|5708.03|5707.33|5708.03|5707.33|5707.9|5707.2|16
1727084120000|2024-09-23 09:35:20|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|5708.03|5707.33|16
1727084130000|2024-09-23 09:35:30|5708.03|5707.33|5708.28|5707.58|5708.28|5707.58|5708.03|5707.33|13
1727084140000|2024-09-23 09:35:40|5708.03|5707.33|5708.53|5707.83|5708.53|5707.83|5708.03|5707.33|20
1727084150000|2024-09-23 09:35:50|5708.28|5707.58|5708.53|5707.83|5708.53|5707.83|5708.28|5707.58|11
1727084160000|2024-09-23 09:36:00|5708.28|5707.58|5708.15|5707.45|5708.28|5707.58|5708.15|5707.45|12
1727084170000|2024-09-23 09:36:10|5708.03|5707.33|5708.28|5707.58|5708.28|5707.58|5708.03|5707.33|5
1727084180000|2024-09-23 09:36:20|5708.03|5707.33|5708.15|5707.45|5708.15|5707.45|5707.78|5707.08|13
1727084190000|2024-09-23 09:36:30|5708.4|5707.7|5708.28|5707.58|5708.53|5707.83|5708.28|5707.58|13
1727084200000|2024-09-23 09:36:40|5708.03|5707.33|5708.03|5707.33|5708.15|5707.45|5707.78|5707.08|13
1727084210000|2024-09-23 09:36:50|5708.15|5707.45|5708.28|5707.58|5708.28|5707.58|5708.03|5707.33|21
1727084220000|2024-09-23 09:37:00|5708.4|5707.7|5708.15|5707.45|5708.53|5707.83|5708.15|5707.45|7
1727084230000|2024-09-23 09:37:10|5708.28|5707.58|5707.9|5707.2|5708.28|5707.58|5707.9|5707.2|9
1727084240000|2024-09-23 09:37:20|5708.03|5707.33|5707.78|5707.08|5708.03|5707.33|5707.78|5707.08|12
1727084250000|2024-09-23 09:37:30|5707.53|5706.83|5707.53|5706.83|5707.65|5706.95|5707.53|5706.83|31
1727084260000|2024-09-23 09:37:40|5707.65|5706.95|5707.53|5706.83|5707.78|5707.08|5707.53|5706.83|18
1727084270000|2024-09-23 09:37:50|5707.28|5706.58|5707.78|5707.08|5707.78|5707.08|5707.28|5706.58|24
1727084280000|2024-09-23 09:38:00|5707.9|5707.2|5707.78|5707.08|5707.9|5707.2|5707.53|5706.83|23
1727084290000|2024-09-23 09:38:10|5707.53|5706.83|5707.9|5707.2|5708.03|5707.33|5707.53|5706.83|11
1727084300000|2024-09-23 09:38:20|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|5707.9|5707.2|3
1727084310000|2024-09-23 09:38:30|||||||||5
1727084320000|2024-09-23 09:38:40|5708.28|5707.58|5708.4|5707.7|5708.4|5707.7|5708.28|5707.58|24
1727084330000|2024-09-23 09:38:50|5708.28|5707.58|5708.15|5707.45|5708.28|5707.58|5708.03|5707.33|13
1727084340000|2024-09-23 09:39:00|5708.03|5707.33|5707.78|5707.08|5708.03|5707.33|5707.78|5707.08|18
1727084350000|2024-09-23 09:39:10|5707.9|5707.2|5708.03|5707.33|5708.28|5707.58|5707.9|5707.2|13
1727084360000|2024-09-23 09:39:20|5708.15|5707.45|5708.28|5707.58|5708.4|5707.7|5708.15|5707.45|1
1727084370000|2024-09-23 09:39:30|5708.53|5707.83|5708.53|5707.83|5708.53|5707.83|5708.28|5707.58|15
1727084380000|2024-09-23 09:39:40|5708.4|5707.7|5708.28|5707.58|5708.4|5707.7|5708.28|5707.58|12
1727084390000|2024-09-23 09:39:50|5708.15|5707.45|5708.28|5707.58|5708.28|5707.58|5708.15|5707.45|6
1727084400000|2024-09-23 09:40:00|5708.15|5707.45|5708.03|5707.33|5708.15|5707.45|5708.03|5707.33|10
1727084410000|2024-09-23 09:40:10|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|23
1727084420000|2024-09-23 09:40:20|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|5707.78|5707.08|22
1727084430000|2024-09-23 09:40:30|5707.78|5707.08|5707.78|5707.08|5707.9|5707.2|5707.78|5707.08|20
1727084440000|2024-09-23 09:40:40|5707.53|5706.83|5707.78|5707.08|5707.78|5707.08|5707.53|5706.83|16
1727084450000|2024-09-23 09:40:50|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|14
1727084460000|2024-09-23 09:41:00|5707.9|5707.2|5708.03|5707.33|5708.03|5707.33|5707.78|5707.08|9
1727084470000|2024-09-23 09:41:10|5708.28|5707.58|5708.4|5707.7|5708.4|5707.7|5708.28|5707.58|11
1727084480000|2024-09-23 09:41:20|5708.28|5707.58|5708.03|5707.33|5708.28|5707.58|5708.03|5707.33|10
1727084490000|2024-09-23 09:41:30|5708.15|5707.45|5708.03|5707.33|5708.15|5707.45|5708.03|5707.33|9
1727084500000|2024-09-23 09:41:40|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|5708.03|5707.33|11
1727084510000|2024-09-23 09:41:50|5708.03|5707.33|5707.78|5707.08|5708.15|5707.45|5707.78|5707.08|6
1727084520000|2024-09-23 09:42:00|||||||||12
1727084530000|2024-09-23 09:42:10|5707.9|5707.2|5708.03|5707.33|5708.03|5707.33|5707.78|5707.08|16
1727084540000|2024-09-23 09:42:20|5707.78|5707.08|5707.78|5707.08|5707.78|5707.08|5707.78|5707.08|2
1727084550000|2024-09-23 09:42:30|||||||||1
1727084560000|2024-09-23 09:42:40|5707.9|5707.2|5708.03|5707.33|5708.03|5707.33|5707.9|5707.2|7
1727084570000|2024-09-23 09:42:50|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|5
1727084580000|2024-09-23 09:43:00|5708.15|5707.45|5708.03|5707.33|5708.15|5707.45|5708.03|5707.33|3
1727084590000|2024-09-23 09:43:10|5707.78|5707.08|5707.78|5707.08|5707.78|5707.08|5707.78|5707.08|2
1727084600000|2024-09-23 09:43:20|5708.03|5707.33|5707.78|5707.08|5708.03|5707.33|5707.4|5706.7|29
1727084610000|2024-09-23 09:43:30|5707.9|5707.2|5708.28|5707.58|5708.28|5707.58|5707.9|5707.2|6
1727084620000|2024-09-23 09:43:40|5708.4|5707.7|5708.4|5707.7|5708.53|5707.83|5708.4|5707.7|10
1727084640000|2024-09-23 09:44:00|5708.28|5707.58|5708.53|5707.83|5708.53|5707.83|5708.28|5707.58|11
1727084650000|2024-09-23 09:44:10|||||||||1
1727084660000|2024-09-23 09:44:20|5708.78|5708.08|5708.78|5708.08|5708.78|5708.08|5708.78|5708.08|23
1727084670000|2024-09-23 09:44:30|||||||||8
1727084680000|2024-09-23 09:44:40|5708.53|5707.83|5709.03|5708.33|5709.28|5708.58|5708.53|5707.83|212
1727084690000|2024-09-23 09:44:50|5709.28|5708.58|5710.03|5709.33|5710.03|5709.33|5709.28|5708.58|191
1727084700000|2024-09-23 09:45:00|5709.9|5709.2|5710.28|5709.58|5710.28|5709.58|5709.9|5709.2|72
1727084710000|2024-09-23 09:45:10|5710.03|5709.33|5710.03|5709.33|5710.03|5709.33|5710.03|5709.33|20
1727084720000|2024-09-23 09:45:20|||||||||2
1727084730000|2024-09-23 09:45:30|5709.78|5709.08|5709.78|5709.08|5710.28|5709.58|5709.78|5709.08|32
1727084740000|2024-09-23 09:45:40|5710.03|5709.33|5710.03|5709.33|5710.03|5709.33|5710.03|5709.33|6
1727084750000|2024-09-23 09:45:50|5710.28|5709.58|5710.28|5709.58|5710.28|5709.58|5710.28|5709.58|11
1727084760000|2024-09-23 09:46:00|5710.78|5710.08|5710.78|5710.08|5711.28|5710.58|5710.78|5710.08|143
1727084770000|2024-09-23 09:46:10|5711.03|5710.33|5711.53|5710.83|5711.53|5710.83|5711.03|5710.33|106
1727084780000|2024-09-23 09:46:20|5711.28|5710.58|5711.28|5710.58|5711.4|5710.7|5711.28|5710.58|57
1727084790000|2024-09-23 09:46:30|5711.53|5710.83|5711.28|5710.58|5711.78|5711.08|5711.28|5710.58|74
1727084800000|2024-09-23 09:46:40|5711.53|5710.83|5711.53|5710.83|5711.53|5710.83|5711.53|5710.83|22
1727084810000|2024-09-23 09:46:50|5711.28|5710.58|5711.28|5710.58|5711.28|5710.58|5711.28|5710.58|46
1727084820000|2024-09-23 09:47:00|5711.15|5710.45|5711.28|5710.58|5711.28|5710.58|5711.03|5710.33|86
1727084830000|2024-09-23 09:47:10|5711.03|5710.33|5711.03|5710.33|5711.28|5710.58|5710.78|5710.08|95
1727084840000|2024-09-23 09:47:20|5711.28|5710.58|5711.28|5710.58|5711.28|5710.58|5711.03|5710.33|32
1727084850000|2024-09-23 09:47:30|5711.03|5710.33|5711.28|5710.58|5711.28|5710.58|5711.03|5710.33|13
1727084860000|2024-09-23 09:47:40|5711.03|5710.33|5711.03|5710.33|5711.03|5710.33|5711.03|5710.33|27
1727084870000|2024-09-23 09:47:50|5711.15|5710.45|5711.28|5710.58|5711.28|5710.58|5711.15|5710.45|12
1727084880000|2024-09-23 09:48:00|||||||||4
1727084890000|2024-09-23 09:48:10|5711.03|5710.33|5711.53|5710.83|5711.53|5710.83|5711.03|5710.33|51
1727084900000|2024-09-23 09:48:20|5711.28|5710.58|5711.03|5710.33|5711.28|5710.58|5711.03|5710.33|25
1727084910000|2024-09-23 09:48:30|5710.78|5710.08|5710.78|5710.08|5710.78|5710.08|5710.78|5710.08|25
1727084920000|2024-09-23 09:48:40|5711.03|5710.33|5711.15|5710.45|5711.28|5710.58|5711.03|5710.33|20
1727084930000|2024-09-23 09:48:50|5711.03|5710.33|5711.15|5710.45|5711.28|5710.58|5711.03|5710.33|14
1727084940000|2024-09-23 09:49:00|5711.28|5710.58|5711.28|5710.58|5711.53|5710.83|5711.28|5710.58|16
1727084950000|2024-09-23 09:49:10|5712.53|5711.83|5712.78|5712.08|5712.78|5712.08|5712.53|5711.83|390
1727084960000|2024-09-23 09:49:20|5713.03|5712.33|5712.53|5711.83|5713.03|5712.33|5712.53|5711.83|119
1727084970000|2024-09-23 09:49:30|||||||||8
1727084980000|2024-09-23 09:49:40|5712.03|5711.33|5712.03|5711.33|5712.03|5711.33|5712.03|5711.33|468
1727084990000|2024-09-23 09:49:50|||||||||11
1727085000000|2024-09-23 09:50:00|5711.78|5711.08|5712.28|5711.58|5712.28|5711.58|5711.78|5711.08|95
1727085010000|2024-09-23 09:50:10|||||||||15
1727085020000|2024-09-23 09:50:20|5712.03|5711.33|5712.03|5711.33|5712.28|5711.58|5712.03|5711.33|58
1727085030000|2024-09-23 09:50:30|5712.15|5711.45|5712.28|5711.58|5712.28|5711.58|5712.03|5711.33|7
1727085040000|2024-09-23 09:50:40|5712.03|5711.33|5711.78|5711.08|5712.03|5711.33|5711.78|5711.08|51
1727085050000|2024-09-23 09:50:50|5711.53|5710.83|5711.53|5710.83|5711.53|5710.83|5711.53|5710.83|40
1727085060000|2024-09-23 09:51:00|5711.65|5710.95|5711.78|5711.08|5711.78|5711.08|5711.65|5710.95|23
1727085070000|2024-09-23 09:51:10|5712.15|5711.45|5711.78|5711.08|5712.28|5711.58|5711.78|5711.08|39
1727085080000|2024-09-23 09:51:20|5712.03|5711.33|5712.03|5711.33|5712.03|5711.33|5712.03|5711.33|18
1727085090000|2024-09-23 09:51:30|5712.15|5711.45|5712.03|5711.33|5712.15|5711.45|5712.03|5711.33|27
1727085100000|2024-09-23 09:51:40|5712.15|5711.45|5712.28|5711.58|5712.28|5711.58|5712.03|5711.33|12
1727085120000|2024-09-23 09:52:00|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|93
1727085130000|2024-09-23 09:52:10|5712.03|5711.33|5712.03|5711.33|5712.03|5711.33|5712.03|5711.33|64
1727085140000|2024-09-23 09:52:20|5711.78|5711.08|5711.78|5711.08|5711.78|5711.08|5711.78|5711.08|31
1727085150000|2024-09-23 09:52:30|5712.03|5711.33|5712.28|5711.58|5712.28|5711.58|5712.03|5711.33|8
1727085160000|2024-09-23 09:52:40|||||||||14
1727085170000|2024-09-23 09:52:50|||||||||13
1727085180000|2024-09-23 09:53:00|5712.53|5711.83|5711.78|5711.08|5712.53|5711.83|5711.65|5710.95|51
1727085190000|2024-09-23 09:53:10|5712.03|5711.33|5712.03|5711.33|5712.03|5711.33|5712.03|5711.33|55
1727085200000|2024-09-23 09:53:20|5712.28|5711.58|5712.03|5711.33|5712.28|5711.58|5712.03|5711.33|27
1727085210000|2024-09-23 09:53:30|5711.78|5711.08|5712.03|5711.33|5712.03|5711.33|5711.78|5711.08|34
1727085220000|2024-09-23 09:53:40|5711.78|5711.08|5712.03|5711.33|5712.03|5711.33|5711.78|5711.08|26
1727085230000|2024-09-23 09:53:50|5712.28|5711.58|5712.03|5711.33|5712.28|5711.58|5711.9|5711.2|40
1727085240000|2024-09-23 09:54:00|5711.9|5711.2|5712.03|5711.33|5712.03|5711.33|5711.78|5711.08|10
1727085260000|2024-09-23 09:54:20|||||||||15
1727085270000|2024-09-23 09:54:30|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|17
1727085280000|2024-09-23 09:54:40|5712.03|5711.33|5712.03|5711.33|5712.03|5711.33|5712.03|5711.33|13
1727085290000|2024-09-23 09:54:50|5712.28|5711.58|5712.15|5711.45|5712.28|5711.58|5712.03|5711.33|6
1727085300000|2024-09-23 09:55:00|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|5712.03|5711.33|22
1727085310000|2024-09-23 09:55:10|||||||||2
1727085320000|2024-09-23 09:55:20|5712.53|5711.83|5712.53|5711.83|5712.78|5712.08|5712.28|5711.58|81
1727085330000|2024-09-23 09:55:30|||||||||11
1727085340000|2024-09-23 09:55:40|||||||||1
1727085350000|2024-09-23 09:55:50|||||||||39
1727085370000|2024-09-23 09:56:10|5712.78|5712.08|5712.53|5711.83|5712.78|5712.08|5712.53|5711.83|36
1727085380000|2024-09-23 09:56:20|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|12
1727085390000|2024-09-23 09:56:30|||||||||17
1727085400000|2024-09-23 09:56:40|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|42
1727085410000|2024-09-23 09:56:50|5712.65|5711.95|5712.53|5711.83|5712.65|5711.95|5712.53|5711.83|29
1727085420000|2024-09-23 09:57:00|5712.28|5711.58|5712.53|5711.83|5712.53|5711.83|5712.28|5711.58|118
1727085450000|2024-09-23 09:57:30|5712.28|5711.58|5712.53|5711.83|5712.53|5711.83|5712.28|5711.58|18
1727085460000|2024-09-23 09:57:40|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|4
1727085470000|2024-09-23 09:57:50|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|15
1727085480000|2024-09-23 09:58:00|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|6
1727085490000|2024-09-23 09:58:10|5712.53|5711.83|5712.4|5711.7|5712.53|5711.83|5712.28|5711.58|17
1727085500000|2024-09-23 09:58:20|5712.28|5711.58|5712.53|5711.83|5712.53|5711.83|5712.28|5711.58|2
1727085510000|2024-09-23 09:58:30|||||||||3
1727085530000|2024-09-23 09:58:50|5712.4|5711.7|5712.53|5711.83|5712.53|5711.83|5712.28|5711.58|25
1727085540000|2024-09-23 09:59:00|5712.28|5711.58|5712.78|5712.08|5712.78|5712.08|5712.28|5711.58|19
1727085550000|2024-09-23 09:59:10|5712.65|5711.95|5712.78|5712.08|5712.78|5712.08|5712.65|5711.95|7
1727085560000|2024-09-23 09:59:20|||||||||7
1727085570000|2024-09-23 09:59:30|||||||||16
1727085580000|2024-09-23 09:59:40|5712.53|5711.83|5712.78|5712.08|5712.78|5712.08|5712.53|5711.83|31
1727085590000|2024-09-23 09:59:50|5712.65|5711.95|5712.65|5711.95|5712.65|5711.95|5712.53|5711.83|8
1727085600000|2024-09-23 10:00:00|5712.78|5712.08|5713.03|5712.33|5713.03|5712.33|5712.78|5712.08|36
1727085610000|2024-09-23 10:00:10|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|19
1727085620000|2024-09-23 10:00:20|5713.4|5712.7|5713.53|5712.83|5713.53|5712.83|5713.28|5712.58|27
1727085630000|2024-09-23 10:00:30|5713.28|5712.58|5713.28|5712.58|5713.4|5712.7|5713.28|5712.58|9
1727085640000|2024-09-23 10:00:40|5713.4|5712.7|5713.53|5712.83|5713.53|5712.83|5713.4|5712.7|42
1727085650000|2024-09-23 10:00:50|5713.28|5712.58|5713.53|5712.83|5713.53|5712.83|5713.28|5712.58|14
1727085660000|2024-09-23 10:01:00|5713.78|5713.08|5714.03|5713.33|5714.03|5713.33|5713.78|5713.08|10
1727085670000|2024-09-23 10:01:10|5713.9|5713.2|5714.03|5713.33|5714.03|5713.33|5713.9|5713.2|23
1727085680000|2024-09-23 10:01:20|5714.28|5713.58|5714.28|5713.58|5714.53|5713.83|5714.28|5713.58|46
1727085690000|2024-09-23 10:01:30|5714.53|5713.83|5714.53|5713.83|5714.53|5713.83|5714.53|5713.83|30
1727085700000|2024-09-23 10:01:40|5714.65|5713.95|5714.28|5713.58|5714.65|5713.95|5714.28|5713.58|44
1727085710000|2024-09-23 10:01:50|5714.15|5713.45|5714.53|5713.83|5714.53|5713.83|5714.03|5713.33|26
1727085720000|2024-09-23 10:02:00|5714.78|5714.08|5714.53|5713.83|5714.78|5714.08|5714.53|5713.83|35
1727085730000|2024-09-23 10:02:10|5714.78|5714.08|5714.28|5713.58|5714.78|5714.08|5714.28|5713.58|18
1727085740000|2024-09-23 10:02:20|5714.03|5713.33|5713.53|5712.83|5714.03|5713.33|5713.53|5712.83|40
1727085750000|2024-09-23 10:02:30|||||||||34
1727085760000|2024-09-23 10:02:40|5713.65|5712.95|5713.53|5712.83|5713.78|5713.08|5713.53|5712.83|17
1727085770000|2024-09-23 10:02:50|5713.4|5712.7|5713.28|5712.58|5713.53|5712.83|5713.28|5712.58|18
1727085780000|2024-09-23 10:03:00|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|12
1727085790000|2024-09-23 10:03:10|5713.78|5713.08|5713.65|5712.95|5713.78|5713.08|5713.53|5712.83|14
1727085800000|2024-09-23 10:03:20|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|5713.65|5712.95|1
1727085820000|2024-09-23 10:03:40|||||||||21
1727085830000|2024-09-23 10:03:50|5713.28|5712.58|5713.03|5712.33|5713.28|5712.58|5712.78|5712.08|83
1727085840000|2024-09-23 10:04:00|5713.15|5712.45|5713.28|5712.58|5713.28|5712.58|5713.03|5712.33|5
1727085850000|2024-09-23 10:04:10|5713.4|5712.7|5713.53|5712.83|5713.53|5712.83|5713.28|5712.58|24
1727085860000|2024-09-23 10:04:20|||||||||2
1727085870000|2024-09-23 10:04:30|5713.4|5712.7|5713.53|5712.83|5713.53|5712.83|5713.4|5712.7|11
1727085880000|2024-09-23 10:04:40|5713.65|5712.95|5713.65|5712.95|5713.78|5713.08|5713.65|5712.95|61
1727085890000|2024-09-23 10:04:50|5713.53|5712.83|5713.28|5712.58|5713.53|5712.83|5713.28|5712.58|7
1727085900000|2024-09-23 10:05:00|5713.78|5713.08|5713.78|5713.08|5714.03|5713.33|5713.78|5713.08|33
1727085910000|2024-09-23 10:05:10|5713.9|5713.2|5714.03|5713.33|5714.03|5713.33|5713.78|5713.08|18
1727085920000|2024-09-23 10:05:20|||||||||3
1727085930000|2024-09-23 10:05:30|5714.15|5713.45|5714.4|5713.7|5714.4|5713.7|5714.15|5713.45|35
1727085940000|2024-09-23 10:05:40|5714.53|5713.83|5713.53|5712.83|5714.53|5713.83|5713.53|5712.83|50
1727085950000|2024-09-23 10:05:50|5713.28|5712.58|5713.28|5712.58|5713.53|5712.83|5713.28|5712.58|10
1727085960000|2024-09-23 10:06:00|5713.03|5712.33|5713.4|5712.7|5713.53|5712.83|5712.9|5712.2|67
1727085970000|2024-09-23 10:06:10|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|5713.15|5712.45|7
1727085980000|2024-09-23 10:06:20|5713.4|5712.7|5713.78|5713.08|5713.78|5713.08|5713.28|5712.58|27
1727085990000|2024-09-23 10:06:30|5713.53|5712.83|5713.78|5713.08|5713.78|5713.08|5713.53|5712.83|16
1727086000000|2024-09-23 10:06:40|5713.65|5712.95|5713.28|5712.58|5713.78|5713.08|5713.28|5712.58|28
1727086010000|2024-09-23 10:06:50|5713.03|5712.33|5712.53|5711.83|5713.03|5712.33|5712.53|5711.83|68
1727086020000|2024-09-23 10:07:00|5712.28|5711.58|5712.78|5712.08|5712.78|5712.08|5712.28|5711.58|75
1727086030000|2024-09-23 10:07:10|5712.53|5711.83|5712.53|5711.83|5712.78|5712.08|5712.53|5711.83|11
1727086040000|2024-09-23 10:07:20|||||||||11
1727086050000|2024-09-23 10:07:30|5712.4|5711.7|5713.03|5712.33|5713.03|5712.33|5712.4|5711.7|60
1727086060000|2024-09-23 10:07:40|5713.15|5712.45|5712.53|5711.83|5713.28|5712.58|5712.53|5711.83|36
1727086070000|2024-09-23 10:07:50|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|32
1727086080000|2024-09-23 10:08:00|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|5712.4|5711.7|32
1727086090000|2024-09-23 10:08:10|5712.4|5711.7|5712.53|5711.83|5712.53|5711.83|5712.28|5711.58|20
1727086100000|2024-09-23 10:08:20|5712.78|5712.08|5713.03|5712.33|5713.03|5712.33|5712.78|5712.08|40
1727086110000|2024-09-23 10:08:30|||||||||12
1727086120000|2024-09-23 10:08:40|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|16
1727086130000|2024-09-23 10:08:50|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|41
1727086140000|2024-09-23 10:09:00|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|5
1727086150000|2024-09-23 10:09:10|5712.03|5711.33|5712.03|5711.33|5712.03|5711.33|5712.03|5711.33|22
1727086160000|2024-09-23 10:09:20|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|5712.03|5711.33|52
1727086170000|2024-09-23 10:09:30|5712.03|5711.33|5712.28|5711.58|5712.28|5711.58|5712.03|5711.33|50
1727086180000|2024-09-23 10:09:40|5712.15|5711.45|5712.28|5711.58|5712.28|5711.58|5712.03|5711.33|10
1727086200000|2024-09-23 10:10:00|5712.03|5711.33|5712.4|5711.7|5712.53|5711.83|5712.03|5711.33|36
1727086210000|2024-09-23 10:10:10|5712.28|5711.58|5712.53|5711.83|5712.53|5711.83|5712.28|5711.58|4
1727086220000|2024-09-23 10:10:20|5712.65|5711.95|5712.78|5712.08|5712.78|5712.08|5712.53|5711.83|7
1727086230000|2024-09-23 10:10:30|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|17
1727086240000|2024-09-23 10:10:40|5712.28|5711.58|5712.53|5711.83|5712.53|5711.83|5712.28|5711.58|27
1727086250000|2024-09-23 10:10:50|5712.78|5712.08|5712.53|5711.83|5712.78|5712.08|5712.53|5711.83|15
1727086260000|2024-09-23 10:11:00|5712.4|5711.7|5712.28|5711.58|5712.53|5711.83|5712.28|5711.58|46
1727086270000|2024-09-23 10:11:10|5712.03|5711.33|5712.03|5711.33|5712.03|5711.33|5712.03|5711.33|31
1727086280000|2024-09-23 10:11:20|5712.15|5711.45|5712.53|5711.83|5712.53|5711.83|5712.15|5711.45|26
1727086290000|2024-09-23 10:11:30|5712.4|5711.7|5712.78|5712.08|5712.78|5712.08|5712.28|5711.58|17
1727086300000|2024-09-23 10:11:40|5712.9|5712.2|5713.03|5712.33|5713.03|5712.33|5712.78|5712.08|6
1727086310000|2024-09-23 10:11:50|5713.15|5712.45|5713.28|5712.58|5713.28|5712.58|5713.15|5712.45|17
1727086320000|2024-09-23 10:12:00|5713.03|5712.33|5712.65|5711.95|5713.03|5712.33|5712.65|5711.95|27
1727086330000|2024-09-23 10:12:10|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|5712.53|5711.83|13
1727086340000|2024-09-23 10:12:20|||||||||2
1727086350000|2024-09-23 10:12:30|5712.9|5712.2|5712.78|5712.08|5712.9|5712.2|5712.78|5712.08|5
1727086360000|2024-09-23 10:12:40|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|30
1727086370000|2024-09-23 10:12:50|5712.78|5712.08|5712.9|5712.2|5712.9|5712.2|5712.78|5712.08|20
1727086380000|2024-09-23 10:13:00|5713.03|5712.33|5712.78|5712.08|5713.03|5712.33|5712.78|5712.08|5
1727086390000|2024-09-23 10:13:10|5713.03|5712.33|5712.78|5712.08|5713.03|5712.33|5712.78|5712.08|16
1727086400000|2024-09-23 10:13:20|5712.9|5712.2|5712.53|5711.83|5712.9|5712.2|5712.53|5711.83|18
1727086410000|2024-09-23 10:13:30|5712.65|5711.95|5711.53|5710.83|5712.78|5712.08|5711.53|5710.83|73
1727086420000|2024-09-23 10:13:40|5711.28|5710.58|5711.28|5710.58|5711.28|5710.58|5711.28|5710.58|49
1727086430000|2024-09-23 10:13:50|5711.03|5710.33|5711.28|5710.58|5711.28|5710.58|5711.03|5710.33|20
1727086440000|2024-09-23 10:14:00|5711.4|5710.7|5711.53|5710.83|5711.78|5711.08|5711.28|5710.58|87
1727086450000|2024-09-23 10:14:10|5711.4|5710.7|5711.53|5710.83|5711.53|5710.83|5711.4|5710.7|9
1727086460000|2024-09-23 10:14:20|||||||||30
1727086470000|2024-09-23 10:14:30|||||||||29
1727086480000|2024-09-23 10:14:40|5711.28|5710.58|5711.28|5710.58|5711.28|5710.58|5711.28|5710.58|46
1727086490000|2024-09-23 10:14:50|5711.4|5710.7|5711.4|5710.7|5711.53|5710.83|5711.28|5710.58|21
1727086500000|2024-09-23 10:15:00|5711.28|5710.58|5711.53|5710.83|5711.53|5710.83|5711.28|5710.58|27
1727086510000|2024-09-23 10:15:10|5711.65|5710.95|5711.53|5710.83|5711.65|5710.95|5711.53|5710.83|26
1727086520000|2024-09-23 10:15:20|5711.65|5710.95|5711.78|5711.08|5711.78|5711.08|5711.65|5710.95|9
1727086530000|2024-09-23 10:15:30|5712.03|5711.33|5712.28|5711.58|5712.28|5711.58|5712.03|5711.33|54
1727086540000|2024-09-23 10:15:40|5712.03|5711.33|5712.03|5711.33|5712.03|5711.33|5712.03|5711.33|21
1727086550000|2024-09-23 10:15:50|||||||||1
1727086560000|2024-09-23 10:16:00|5712.28|5711.58|5712.03|5711.33|5712.28|5711.58|5712.03|5711.33|43
1727086570000|2024-09-23 10:16:10|||||||||19
1727086590000|2024-09-23 10:16:30|5711.78|5711.08|5711.53|5710.83|5711.9|5711.2|5711.53|5710.83|66
1727086600000|2024-09-23 10:16:40|5711.4|5710.7|5711.53|5710.83|5711.53|5710.83|5711.28|5710.58|40
1727086610000|2024-09-23 10:16:50|5711.4|5710.7|5711.78|5711.08|5711.78|5711.08|5711.4|5710.7|43
1727086620000|2024-09-23 10:17:00|5711.53|5710.83|5711.53|5710.83|5711.53|5710.83|5711.53|5710.83|12
1727086630000|2024-09-23 10:17:10|5711.65|5710.95|5711.53|5710.83|5711.78|5711.08|5711.53|5710.83|21
1727086640000|2024-09-23 10:17:20|||||||||37
1727086650000|2024-09-23 10:17:30|||||||||22
1727086660000|2024-09-23 10:17:40|5711.78|5711.08|5711.78|5711.08|5711.78|5711.08|5711.78|5711.08|10
1727086670000|2024-09-23 10:17:50|5711.65|5710.95|5711.53|5710.83|5711.65|5710.95|5711.53|5710.83|12
1727086680000|2024-09-23 10:18:00|5711.28|5710.58|5711.03|5710.33|5711.53|5710.83|5710.78|5710.08|99
1727086690000|2024-09-23 10:18:10|5711.53|5710.83|5711.65|5710.95|5711.78|5711.08|5711.53|5710.83|91
1727086700000|2024-09-23 10:18:20|5711.78|5711.08|5711.28|5710.58|5711.78|5711.08|5711.28|5710.58|16
1727086710000|2024-09-23 10:18:30|||||||||14
1727086720000|2024-09-23 10:18:40|||||||||14
1727086730000|2024-09-23 10:18:50|5711.53|5710.83|5711.53|5710.83|5711.65|5710.95|5711.53|5710.83|44
1727086740000|2024-09-23 10:19:00|5711.65|5710.95|5711.53|5710.83|5711.65|5710.95|5711.53|5710.83|17
1727086750000|2024-09-23 10:19:10|5711.65|5710.95|5711.78|5711.08|5711.78|5711.08|5711.53|5710.83|42
1727086760000|2024-09-23 10:19:20|5712.03|5711.33|5712.03|5711.33|5712.03|5711.33|5712.03|5711.33|10
1727086770000|2024-09-23 10:19:30|5712.15|5711.45|5712.15|5711.45|5712.15|5711.45|5712.03|5711.33|21
1727086780000|2024-09-23 10:19:40|5712.03|5711.33|5712.15|5711.45|5712.15|5711.45|5711.78|5711.08|25
1727086790000|2024-09-23 10:19:50|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|5
1727086800000|2024-09-23 10:20:00|5712.03|5711.33|5712.28|5711.58|5712.28|5711.58|5712.03|5711.33|31
1727086810000|2024-09-23 10:20:10|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|9
1727086820000|2024-09-23 10:20:20|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|22
1727086830000|2024-09-23 10:20:30|5712.9|5712.2|5712.78|5712.08|5712.9|5712.2|5712.78|5712.08|10
1727086840000|2024-09-23 10:20:40|||||||||24
1727086850000|2024-09-23 10:20:50|5713.03|5712.33|5712.78|5712.08|5713.03|5712.33|5712.78|5712.08|9
1727086860000|2024-09-23 10:21:00|5712.53|5711.83|5712.53|5711.83|5712.65|5711.95|5712.4|5711.7|5
1727086870000|2024-09-23 10:21:10|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|18
1727086880000|2024-09-23 10:21:20|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|16
1727086890000|2024-09-23 10:21:30|||||||||5
1727086900000|2024-09-23 10:21:40|||||||||11
1727086910000|2024-09-23 10:21:50|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|29
1727086920000|2024-09-23 10:22:00|5712.03|5711.33|5711.53|5710.83|5712.03|5711.33|5711.53|5710.83|34
1727086930000|2024-09-23 10:22:10|5711.78|5711.08|5711.78|5711.08|5711.78|5711.08|5711.78|5711.08|12
1727086940000|2024-09-23 10:22:20|5711.9|5711.2|5712.03|5711.33|5712.03|5711.33|5711.78|5711.08|16
1727086950000|2024-09-23 10:22:30|5711.9|5711.2|5712.03|5711.33|5712.03|5711.33|5711.78|5711.08|9
1727086960000|2024-09-23 10:22:40|||||||||4
1727086970000|2024-09-23 10:22:50|||||||||6
1727086980000|2024-09-23 10:23:00|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|3
1727086990000|2024-09-23 10:23:10|5711.78|5711.08|5711.78|5711.08|5711.78|5711.08|5711.53|5710.83|47
1727087000000|2024-09-23 10:23:20|5711.53|5710.83|5711.78|5711.08|5711.78|5711.08|5711.53|5710.83|23
1727087010000|2024-09-23 10:23:30|5711.53|5710.83|5711.78|5711.08|5712.03|5711.33|5711.53|5710.83|34
1727087020000|2024-09-23 10:23:40|5711.53|5710.83|5711.53|5710.83|5711.53|5710.83|5711.28|5710.58|16
1727087030000|2024-09-23 10:23:50|5711.4|5710.7|5711.28|5710.58|5711.4|5710.7|5711.28|5710.58|14
1727087040000|2024-09-23 10:24:00|5711.53|5710.83|5712.03|5711.33|5712.03|5711.33|5711.53|5710.83|39
1727087050000|2024-09-23 10:24:10|5711.9|5711.2|5712.03|5711.33|5712.03|5711.33|5711.78|5711.08|21
1727087060000|2024-09-23 10:24:20|||||||||10
1727087070000|2024-09-23 10:24:30|5711.78|5711.08|5712.03|5711.33|5712.03|5711.33|5711.78|5711.08|22
1727087080000|2024-09-23 10:24:40|||||||||10
1727087090000|2024-09-23 10:24:50|5712.28|5711.58|5712.03|5711.33|5712.28|5711.58|5712.03|5711.33|16
1727087100000|2024-09-23 10:25:00|5712.28|5711.58|5712.03|5711.33|5712.28|5711.58|5712.03|5711.33|12
1727087110000|2024-09-23 10:25:10|||||||||3
1727087120000|2024-09-23 10:25:20|5711.9|5711.2|5712.03|5711.33|5712.03|5711.33|5711.78|5711.08|7
1727087130000|2024-09-23 10:25:30|5711.9|5711.2|5711.78|5711.08|5711.9|5711.2|5711.78|5711.08|16
1727087140000|2024-09-23 10:25:40|5712.03|5711.33|5711.78|5711.08|5712.03|5711.33|5711.78|5711.08|17
1727087150000|2024-09-23 10:25:50|5711.9|5711.2|5712.03|5711.33|5712.03|5711.33|5711.9|5711.2|6
1727087160000|2024-09-23 10:26:00|||||||||7
1727087170000|2024-09-23 10:26:10|5711.9|5711.2|5712.03|5711.33|5712.03|5711.33|5711.9|5711.2|33
1727087180000|2024-09-23 10:26:20|5711.9|5711.2|5712.15|5711.45|5712.15|5711.45|5711.9|5711.2|19
1727087190000|2024-09-23 10:26:30|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|5712.15|5711.45|0
1727087200000|2024-09-23 10:26:40|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|14
1727087220000|2024-09-23 10:27:00|5712.4|5711.7|5712.53|5711.83|5712.53|5711.83|5712.28|5711.58|27
1727087230000|2024-09-23 10:27:10|5712.65|5711.95|5712.78|5712.08|5712.78|5712.08|5712.53|5711.83|14
1727087240000|2024-09-23 10:27:20|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|14
1727087250000|2024-09-23 10:27:30|||||||||1
1727087260000|2024-09-23 10:27:40|||||||||8
1727087270000|2024-09-23 10:27:50|5712.9|5712.2|5713.03|5712.33|5713.03|5712.33|5712.9|5712.2|4
1727087280000|2024-09-23 10:28:00|5713.28|5712.58|5713.28|5712.58|5713.53|5712.83|5713.28|5712.58|35
1727087290000|2024-09-23 10:28:10|||||||||3
1727087300000|2024-09-23 10:28:20|5713.15|5712.45|5713.03|5712.33|5713.28|5712.58|5713.03|5712.33|26
1727087310000|2024-09-23 10:28:30|||||||||2
1727087320000|2024-09-23 10:28:40|5713.28|5712.58|5713.15|5712.45|5713.28|5712.58|5713.15|5712.45|13
1727087330000|2024-09-23 10:28:50|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|5713.15|5712.45|2
1727087340000|2024-09-23 10:29:00|5713.03|5712.33|5713.28|5712.58|5713.28|5712.58|5712.9|5712.2|17
1727087350000|2024-09-23 10:29:10|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|2
1727087360000|2024-09-23 10:29:20|||||||||1
1727087370000|2024-09-23 10:29:30|||||||||13
1727087380000|2024-09-23 10:29:40|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|5712.53|5711.83|15
1727087400000|2024-09-23 10:30:00|5712.9|5712.2|5713.28|5712.58|5713.28|5712.58|5712.78|5712.08|18
1727087410000|2024-09-23 10:30:10|||||||||3
1727087420000|2024-09-23 10:30:20|5713.03|5712.33|5712.78|5712.08|5713.03|5712.33|5712.78|5712.08|17
1727087430000|2024-09-23 10:30:30|||||||||1
1727087440000|2024-09-23 10:30:40|5713.03|5712.33|5713.28|5712.58|5713.28|5712.58|5713.03|5712.33|7
1727087450000|2024-09-23 10:30:50|5713.53|5712.83|5713.28|5712.58|5713.53|5712.83|5713.28|5712.58|18
1727087460000|2024-09-23 10:31:00|5713.53|5712.83|5713.15|5712.45|5713.53|5712.83|5713.03|5712.33|18
1727087470000|2024-09-23 10:31:10|5713.03|5712.33|5713.03|5712.33|5713.28|5712.58|5713.03|5712.33|6
1727087480000|2024-09-23 10:31:20|||||||||3
1727087490000|2024-09-23 10:31:30|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|5713.03|5712.33|12
1727087500000|2024-09-23 10:31:40|5713.53|5712.83|5713.53|5712.83|5713.78|5713.08|5713.53|5712.83|32
1727087510000|2024-09-23 10:31:50|5713.4|5712.7|5713.28|5712.58|5713.53|5712.83|5713.28|5712.58|24
1727087520000|2024-09-23 10:32:00|5713.4|5712.7|5713.53|5712.83|5713.53|5712.83|5713.28|5712.58|13
1727087530000|2024-09-23 10:32:10|5713.4|5712.7|5713.53|5712.83|5713.53|5712.83|5713.28|5712.58|4
1727087540000|2024-09-23 10:32:20|5713.28|5712.58|5713.53|5712.83|5713.53|5712.83|5713.28|5712.58|13
1727087550000|2024-09-23 10:32:30|5713.4|5712.7|5713.28|5712.58|5713.4|5712.7|5713.28|5712.58|7
1727087560000|2024-09-23 10:32:40|5713.03|5712.33|5713.03|5712.33|5713.15|5712.45|5713.03|5712.33|24
1727087570000|2024-09-23 10:32:50|5713.28|5712.58|5713.15|5712.45|5713.28|5712.58|5713.03|5712.33|23
1727087580000|2024-09-23 10:33:00|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|2
1727087600000|2024-09-23 10:33:20|||||||||2
1727087610000|2024-09-23 10:33:30|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|13
1727087620000|2024-09-23 10:33:40|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|13
1727087630000|2024-09-23 10:33:50|5713.15|5712.45|5713.03|5712.33|5713.15|5712.45|5713.03|5712.33|3
1727087640000|2024-09-23 10:34:00|5713.4|5712.7|5713.4|5712.7|5713.4|5712.7|5713.4|5712.7|54
1727087650000|2024-09-23 10:34:10|5713.53|5712.83|5713.03|5712.33|5713.53|5712.83|5713.03|5712.33|23
1727087660000|2024-09-23 10:34:20|||||||||4
1727087670000|2024-09-23 10:34:30|5712.78|5712.08|5712.53|5711.83|5712.78|5712.08|5712.53|5711.83|31
1727087680000|2024-09-23 10:34:40|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|40
1727087690000|2024-09-23 10:34:50|||||||||23
1727087700000|2024-09-23 10:35:00|5712.28|5711.58|5712.78|5712.08|5712.78|5712.08|5712.28|5711.58|35
1727087710000|2024-09-23 10:35:10|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|38
1727087720000|2024-09-23 10:35:20|||||||||1
1727087730000|2024-09-23 10:35:30|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|22
1727087740000|2024-09-23 10:35:40|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|5713.65|5712.95|37
1727087750000|2024-09-23 10:35:50|||||||||10
1727087760000|2024-09-23 10:36:00|||||||||7
1727087770000|2024-09-23 10:36:10|||||||||1
1727087780000|2024-09-23 10:36:20|5713.9|5713.2|5713.78|5713.08|5714.03|5713.33|5713.78|5713.08|25
1727087790000|2024-09-23 10:36:30|5713.9|5713.2|5713.78|5713.08|5714.03|5713.33|5713.78|5713.08|3
1727087810000|2024-09-23 10:36:50|||||||||8
1727087820000|2024-09-23 10:37:00|||||||||5
1727087830000|2024-09-23 10:37:10|5714.28|5713.58|5713.53|5712.83|5714.28|5713.58|5713.53|5712.83|96
1727087850000|2024-09-23 10:37:30|||||||||3
1727087860000|2024-09-23 10:37:40|||||||||10
1727087870000|2024-09-23 10:37:50|||||||||24
1727087880000|2024-09-23 10:38:00|||||||||7
1727087890000|2024-09-23 10:38:10|5713.4|5712.7|5713.53|5712.83|5713.53|5712.83|5713.4|5712.7|27
1727087900000|2024-09-23 10:38:20|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|32
1727087910000|2024-09-23 10:38:30|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|4
1727087930000|2024-09-23 10:38:50|5713.65|5712.95|5713.28|5712.58|5713.78|5713.08|5713.28|5712.58|42
1727087940000|2024-09-23 10:39:00|5713.15|5712.45|5713.78|5713.08|5713.78|5713.08|5713.15|5712.45|74
1727087950000|2024-09-23 10:39:10|5713.65|5712.95|5714.03|5713.33|5714.03|5713.33|5713.65|5712.95|33
1727087960000|2024-09-23 10:39:20|||||||||16
1727087970000|2024-09-23 10:39:30|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|8
1727087980000|2024-09-23 10:39:40|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|10
1727087990000|2024-09-23 10:39:50|||||||||33
1727088000000|2024-09-23 10:40:00|5713.9|5713.2|5714.03|5713.33|5714.15|5713.45|5713.78|5713.08|49
1727088010000|2024-09-23 10:40:10|5714.15|5713.45|5714.28|5713.58|5714.28|5713.58|5714.03|5713.33|35
1727088020000|2024-09-23 10:40:20|||||||||42
1727088030000|2024-09-23 10:40:30|||||||||41
1727088060000|2024-09-23 10:41:00|||||||||1
1727088070000|2024-09-23 10:41:10|||||||||3
1727088080000|2024-09-23 10:41:20|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|15
1727088090000|2024-09-23 10:41:30|5714.28|5713.58|5714.28|5713.58|5714.28|5713.58|5714.28|5713.58|3
1727088100000|2024-09-23 10:41:40|||||||||7
1727088110000|2024-09-23 10:41:50|||||||||4
1727088120000|2024-09-23 10:42:00|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|5713.78|5713.08|60
1727088130000|2024-09-23 10:42:10|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|10
1727088150000|2024-09-23 10:42:30|||||||||39
1727088160000|2024-09-23 10:42:40|5713.53|5712.83|5713.28|5712.58|5713.65|5712.95|5713.28|5712.58|13
1727088170000|2024-09-23 10:42:50|5713.4|5712.7|5713.53|5712.83|5713.53|5712.83|5713.4|5712.7|13
1727088180000|2024-09-23 10:43:00|5713.4|5712.7|5713.15|5712.45|5713.53|5712.83|5713.15|5712.45|39
1727088190000|2024-09-23 10:43:10|5713.03|5712.33|5713.15|5712.45|5713.28|5712.58|5713.03|5712.33|13
1727088200000|2024-09-23 10:43:20|5713.28|5712.58|5713.03|5712.33|5713.28|5712.58|5713.03|5712.33|8
1727088210000|2024-09-23 10:43:30|5713.4|5712.7|5713.28|5712.58|5713.4|5712.7|5713.28|5712.58|28
1727088220000|2024-09-23 10:43:40|5713.53|5712.83|5713.78|5713.08|5713.78|5713.08|5713.53|5712.83|46
1727088230000|2024-09-23 10:43:50|5713.65|5712.95|5713.53|5712.83|5713.65|5712.95|5713.53|5712.83|14
1727088240000|2024-09-23 10:44:00|5713.28|5712.58|5712.9|5712.2|5713.28|5712.58|5712.78|5712.08|94
1727088250000|2024-09-23 10:44:10|5712.78|5712.08|5713.03|5712.33|5713.03|5712.33|5712.78|5712.08|58
1727088260000|2024-09-23 10:44:20|5713.28|5712.58|5713.03|5712.33|5713.28|5712.58|5713.03|5712.33|57
1727088270000|2024-09-23 10:44:30|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|7
1727088280000|2024-09-23 10:44:40|5712.53|5711.83|5712.78|5712.08|5712.78|5712.08|5712.53|5711.83|23
1727088290000|2024-09-23 10:44:50|||||||||7
1727088300000|2024-09-23 10:45:00|5712.53|5711.83|5712.78|5712.08|5712.78|5712.08|5712.53|5711.83|32
1727088310000|2024-09-23 10:45:10|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|11
1727088320000|2024-09-23 10:45:20|5713.15|5712.45|5713.28|5712.58|5713.28|5712.58|5713.03|5712.33|14
1727088330000|2024-09-23 10:45:30|5713.15|5712.45|5713.03|5712.33|5713.28|5712.58|5713.03|5712.33|3
1727088340000|2024-09-23 10:45:40|5712.78|5712.08|5712.78|5712.08|5712.9|5712.2|5712.78|5712.08|13
1727088350000|2024-09-23 10:45:50|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|22
1727088360000|2024-09-23 10:46:00|5712.78|5712.08|5712.15|5711.45|5712.78|5712.08|5712.03|5711.33|191
1727088370000|2024-09-23 10:46:10|5712.03|5711.33|5712.53|5711.83|5712.53|5711.83|5712.03|5711.33|30
1727088380000|2024-09-23 10:46:20|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|18
1727088390000|2024-09-23 10:46:30|||||||||1
1727088400000|2024-09-23 10:46:40|5713.03|5712.33|5713.28|5712.58|5713.28|5712.58|5713.03|5712.33|14
1727088410000|2024-09-23 10:46:50|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|34
1727088430000|2024-09-23 10:47:10|||||||||1
1727088440000|2024-09-23 10:47:20|5713.28|5712.58|5713.03|5712.33|5713.28|5712.58|5713.03|5712.33|18
1727088460000|2024-09-23 10:47:40|||||||||22
1727088470000|2024-09-23 10:47:50|5713.15|5712.45|5713.03|5712.33|5713.28|5712.58|5713.03|5712.33|14
1727088480000|2024-09-23 10:48:00|5712.9|5712.2|5712.9|5712.2|5713.03|5712.33|5712.78|5712.08|11
1727088490000|2024-09-23 10:48:10|5712.78|5712.08|5713.03|5712.33|5713.03|5712.33|5712.78|5712.08|9
1727088510000|2024-09-23 10:48:30|5712.9|5712.2|5712.78|5712.08|5712.9|5712.2|5712.78|5712.08|3
1727088520000|2024-09-23 10:48:40|||||||||14
1727088530000|2024-09-23 10:48:50|5712.65|5711.95|5712.78|5712.08|5712.78|5712.08|5712.65|5711.95|3
1727088550000|2024-09-23 10:49:10|5712.65|5711.95|5712.9|5712.2|5713.03|5712.33|5712.65|5711.95|44
1727088560000|2024-09-23 10:49:20|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|2
1727088600000|2024-09-23 10:50:00|5712.9|5712.2|5713.28|5712.58|5713.28|5712.58|5712.78|5712.08|13
1727088610000|2024-09-23 10:50:10|||||||||7
1727088620000|2024-09-23 10:50:20|5713.4|5712.7|5713.53|5712.83|5713.53|5712.83|5713.4|5712.7|6
1727088630000|2024-09-23 10:50:30|||||||||4
1727088650000|2024-09-23 10:50:50|5713.65|5712.95|5713.53|5712.83|5713.65|5712.95|5713.53|5712.83|5
1727088660000|2024-09-23 10:51:00|5713.4|5712.7|5713.28|5712.58|5713.4|5712.7|5713.28|5712.58|28
1727088670000|2024-09-23 10:51:10|5713.4|5712.7|5713.28|5712.58|5713.4|5712.7|5713.28|5712.58|2
1727088680000|2024-09-23 10:51:20|5713.4|5712.7|5713.28|5712.58|5713.4|5712.7|5713.28|5712.58|5
1727088690000|2024-09-23 10:51:30|5713.15|5712.45|5713.28|5712.58|5713.28|5712.58|5713.03|5712.33|26
1727088700000|2024-09-23 10:51:40|5713.03|5712.33|5712.78|5712.08|5713.03|5712.33|5712.78|5712.08|29
1727088710000|2024-09-23 10:51:50|5712.9|5712.2|5713.03|5712.33|5713.03|5712.33|5712.78|5712.08|12
1727088720000|2024-09-23 10:52:00|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|6
1727088730000|2024-09-23 10:52:10|5712.9|5712.2|5712.9|5712.2|5712.9|5712.2|5712.9|5712.2|18
1727088740000|2024-09-23 10:52:20|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|0
1727088750000|2024-09-23 10:52:30|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|4
1727088760000|2024-09-23 10:52:40|5713.03|5712.33|5712.78|5712.08|5713.03|5712.33|5712.78|5712.08|4
1727088770000|2024-09-23 10:52:50|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|1
1727088780000|2024-09-23 10:53:00|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|25
1727088790000|2024-09-23 10:53:10|5711.9|5711.2|5711.53|5710.83|5712.03|5711.33|5711.53|5710.83|87
1727088800000|2024-09-23 10:53:20|5711.65|5710.95|5711.53|5710.83|5711.65|5710.95|5711.53|5710.83|21
1727088810000|2024-09-23 10:53:30|||||||||68
1727088820000|2024-09-23 10:53:40|||||||||20
1727088830000|2024-09-23 10:53:50|5711.28|5710.58|5711.53|5710.83|5711.53|5710.83|5711.03|5710.33|242
1727088840000|2024-09-23 10:54:00|5711.65|5710.95|5712.03|5711.33|5712.03|5711.33|5711.28|5710.58|80
1727088850000|2024-09-23 10:54:10|5711.78|5711.08|5711.78|5711.08|5712.03|5711.33|5711.78|5711.08|17
1727088860000|2024-09-23 10:54:20|5711.9|5711.2|5711.78|5711.08|5711.9|5711.2|5711.53|5710.83|9
1727088870000|2024-09-23 10:54:30|5712.03|5711.33|5712.03|5711.33|5712.03|5711.33|5712.03|5711.33|9
1727088880000|2024-09-23 10:54:40|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|25
1727088890000|2024-09-23 10:54:50|5712.03|5711.33|5712.03|5711.33|5712.15|5711.45|5712.03|5711.33|22
1727088900000|2024-09-23 10:55:00|5711.78|5711.08|5711.78|5711.08|5711.78|5711.08|5711.78|5711.08|8
1727088910000|2024-09-23 10:55:10|5711.65|5710.95|5711.65|5710.95|5711.65|5710.95|5711.65|5710.95|22
1727088920000|2024-09-23 10:55:20|5711.78|5711.08|5711.65|5710.95|5711.78|5711.08|5711.53|5710.83|17
1727088930000|2024-09-23 10:55:30|5711.53|5710.83|5711.78|5711.08|5711.78|5711.08|5711.53|5710.83|4
1727088940000|2024-09-23 10:55:40|||||||||4
1727088950000|2024-09-23 10:55:50|||||||||1
1727088960000|2024-09-23 10:56:00|||||||||32
1727088970000|2024-09-23 10:56:10|||||||||7
1727088980000|2024-09-23 10:56:20|5712.03|5711.33|5712.03|5711.33|5712.03|5711.33|5712.03|5711.33|44
1727088990000|2024-09-23 10:56:30|||||||||8
1727089010000|2024-09-23 10:56:50|5712.28|5711.58|5712.03|5711.33|5712.28|5711.58|5712.03|5711.33|40
1727089020000|2024-09-23 10:57:00|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|10
1727089030000|2024-09-23 10:57:10|5712.15|5711.45|5712.03|5711.33|5712.15|5711.45|5712.03|5711.33|11
1727089040000|2024-09-23 10:57:20|||||||||9
1727089050000|2024-09-23 10:57:30|5711.78|5711.08|5711.53|5710.83|5711.78|5711.08|5711.28|5710.58|19
1727089060000|2024-09-23 10:57:40|5711.4|5710.7|5711.28|5710.58|5711.53|5710.83|5711.28|5710.58|18
1727089070000|2024-09-23 10:57:50|||||||||7
1727089080000|2024-09-23 10:58:00|5711.53|5710.83|5711.53|5710.83|5711.53|5710.83|5711.53|5710.83|52
1727089100000|2024-09-23 10:58:20|||||||||12
1727089110000|2024-09-23 10:58:30|||||||||3
1727089120000|2024-09-23 10:58:40|5711.28|5710.58|5711.4|5710.7|5711.4|5710.7|5711.28|5710.58|11
1727089130000|2024-09-23 10:58:50|5711.28|5710.58|5711.53|5710.83|5711.53|5710.83|5711.28|5710.58|4
1727089140000|2024-09-23 10:59:00|5711.4|5710.7|5711.28|5710.58|5711.4|5710.7|5711.28|5710.58|8
1727089150000|2024-09-23 10:59:10|5711.15|5710.45|5711.03|5710.33|5711.28|5710.58|5711.03|5710.33|21
1727089170000|2024-09-23 10:59:30|5710.78|5710.08|5710.78|5710.08|5710.9|5710.2|5710.53|5709.83|26
1727089180000|2024-09-23 10:59:40|5710.53|5709.83|5710.53|5709.83|5710.78|5710.08|5710.53|5709.83|26
1727089190000|2024-09-23 10:59:50|5710.65|5709.95|5710.53|5709.83|5710.78|5710.08|5710.53|5709.83|18
1727089200000|2024-09-23 11:00:00|5710.78|5710.08|5711.03|5710.33|5711.15|5710.45|5710.78|5710.08|385
1727089210000|2024-09-23 11:00:10|5710.78|5710.08|5711.03|5710.33|5711.03|5710.33|5710.78|5710.08|31
1727089220000|2024-09-23 11:00:20|5710.9|5710.2|5710.78|5710.08|5710.9|5710.2|5710.78|5710.08|15
1727089230000|2024-09-23 11:00:30|5711.03|5710.33|5710.53|5709.83|5711.03|5710.33|5710.53|5709.83|21
1727089240000|2024-09-23 11:00:40|5710.65|5709.95|5710.28|5709.58|5710.65|5709.95|5710.28|5709.58|46
1727089250000|2024-09-23 11:00:50|||||||||29
1727089260000|2024-09-23 11:01:00|5710.65|5709.95|5711.53|5710.83|5711.53|5710.83|5710.65|5709.95|58
1727089270000|2024-09-23 11:01:10|5711.78|5711.08|5711.78|5711.08|5711.9|5711.2|5711.78|5711.08|62
1727089280000|2024-09-23 11:01:20|5711.53|5710.83|5711.78|5711.08|5711.78|5711.08|5711.53|5710.83|25
1727089290000|2024-09-23 11:01:30|5711.65|5710.95|5711.53|5710.83|5711.78|5711.08|5711.53|5710.83|4
1727089300000|2024-09-23 11:01:40|5711.65|5710.95|5711.28|5710.58|5711.65|5710.95|5711.28|5710.58|23
1727089310000|2024-09-23 11:01:50|||||||||3
1727089320000|2024-09-23 11:02:00|5711.53|5710.83|5711.28|5710.58|5711.53|5710.83|5711.28|5710.58|42
1727089330000|2024-09-23 11:02:10|5711.03|5710.33|5710.78|5710.08|5711.15|5710.45|5710.78|5710.08|26
1727089340000|2024-09-23 11:02:20|5711.03|5710.33|5711.03|5710.33|5711.03|5710.33|5710.78|5710.08|23
1727089350000|2024-09-23 11:02:30|5710.9|5710.2|5711.03|5710.33|5711.03|5710.33|5710.9|5710.2|2
1727089360000|2024-09-23 11:02:40|5710.78|5710.08|5710.78|5710.08|5710.78|5710.08|5710.78|5710.08|8
1727089380000|2024-09-23 11:03:00|5710.53|5709.83|5710.28|5709.58|5710.53|5709.83|5710.28|5709.58|82
1727089390000|2024-09-23 11:03:10|5710.78|5710.08|5710.53|5709.83|5710.78|5710.08|5710.53|5709.83|81
1727089400000|2024-09-23 11:03:20|5710.65|5709.95|5710.53|5709.83|5710.65|5709.95|5710.53|5709.83|13
1727089410000|2024-09-23 11:03:30|||||||||22
1727089420000|2024-09-23 11:03:40|||||||||3
1727089430000|2024-09-23 11:03:50|5710.28|5709.58|5710.15|5709.45|5710.28|5709.58|5710.15|5709.45|27
1727089440000|2024-09-23 11:04:00|5710.03|5709.33|5709.28|5708.58|5710.03|5709.33|5709.28|5708.58|63
1727089450000|2024-09-23 11:04:10|5709.03|5708.33|5708.65|5707.95|5709.03|5708.33|5708.53|5707.83|111
1727089460000|2024-09-23 11:04:20|5708.78|5708.08|5708.28|5707.58|5708.78|5708.08|5708.28|5707.58|60
1727089470000|2024-09-23 11:04:30|5708.4|5707.7|5708.28|5707.58|5708.53|5707.83|5708.03|5707.33|58
1727089480000|2024-09-23 11:04:40|5708.15|5707.45|5708.28|5707.58|5708.28|5707.58|5708.03|5707.33|37
1727089490000|2024-09-23 11:04:50|5708.4|5707.7|5708.28|5707.58|5708.4|5707.7|5708.28|5707.58|20
1727089500000|2024-09-23 11:05:00|5708.4|5707.7|5708.28|5707.58|5708.53|5707.83|5708.03|5707.33|47
1727089510000|2024-09-23 11:05:10|5708.03|5707.33|5708.53|5707.83|5708.53|5707.83|5708.03|5707.33|30
1727089520000|2024-09-23 11:05:20|5708.28|5707.58|5708.03|5707.33|5708.28|5707.58|5708.03|5707.33|31
1727089530000|2024-09-23 11:05:30|5707.78|5707.08|5707.28|5706.58|5708.03|5707.33|5707.28|5706.58|109
1727089540000|2024-09-23 11:05:40|5707.03|5706.33|5707.03|5706.33|5707.03|5706.33|5707.03|5706.33|14
1727089550000|2024-09-23 11:05:50|5707.28|5706.58|5707.28|5706.58|5707.53|5706.83|5707.28|5706.58|55
1727089560000|2024-09-23 11:06:00|5707.53|5706.83|5708.03|5707.33|5708.03|5707.33|5707.53|5706.83|59
1727089570000|2024-09-23 11:06:10|5708.15|5707.45|5707.78|5707.08|5708.28|5707.58|5707.78|5707.08|28
1727089580000|2024-09-23 11:06:20|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|5707.78|5707.08|21
1727089590000|2024-09-23 11:06:30|5707.9|5707.2|5707.78|5707.08|5708.03|5707.33|5707.78|5707.08|15
1727089600000|2024-09-23 11:06:40|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|5707.78|5707.08|34
1727089610000|2024-09-23 11:06:50|5708.15|5707.45|5708.4|5707.7|5708.4|5707.7|5708.03|5707.33|27
1727089620000|2024-09-23 11:07:00|5708.53|5707.83|5708.78|5708.08|5708.78|5708.08|5708.28|5707.58|26
1727089630000|2024-09-23 11:07:10|5708.9|5708.2|5709.03|5708.33|5709.03|5708.33|5708.9|5708.2|26
1727089640000|2024-09-23 11:07:20|5709.28|5708.58|5709.03|5708.33|5709.28|5708.58|5709.03|5708.33|41
1727089650000|2024-09-23 11:07:30|5709.28|5708.58|5709.28|5708.58|5709.28|5708.58|5709.03|5708.33|24
1727089660000|2024-09-23 11:07:40|5709.03|5708.33|5709.28|5708.58|5709.28|5708.58|5709.03|5708.33|10
1727089670000|2024-09-23 11:07:50|5709.03|5708.33|5709.03|5708.33|5709.15|5708.45|5709.03|5708.33|17
1727089680000|2024-09-23 11:08:00|5709.28|5708.58|5709.03|5708.33|5709.28|5708.58|5709.03|5708.33|18
1727089690000|2024-09-23 11:08:10|5709.28|5708.58|5708.78|5708.08|5709.28|5708.58|5708.78|5708.08|21
1727089700000|2024-09-23 11:08:20|||||||||19
1727089710000|2024-09-23 11:08:30|5708.9|5708.2|5708.78|5708.08|5708.9|5708.2|5708.53|5707.83|27
1727089720000|2024-09-23 11:08:40|5708.65|5707.95|5708.78|5708.08|5708.78|5708.08|5708.65|5707.95|2
1727089730000|2024-09-23 11:08:50|5708.53|5707.83|5708.78|5708.08|5708.78|5708.08|5708.53|5707.83|26
1727089740000|2024-09-23 11:09:00|5708.53|5707.83|5708.65|5707.95|5708.65|5707.95|5708.53|5707.83|15
1727089750000|2024-09-23 11:09:10|5708.78|5708.08|5708.65|5707.95|5708.78|5708.08|5708.53|5707.83|6
1727089760000|2024-09-23 11:09:20|5708.78|5708.08|5709.28|5708.58|5709.28|5708.58|5708.78|5708.08|18
1727089770000|2024-09-23 11:09:30|5709.03|5708.33|5709.28|5708.58|5709.28|5708.58|5709.03|5708.33|36
1727089780000|2024-09-23 11:09:40|5709.15|5708.45|5708.78|5708.08|5709.15|5708.45|5708.78|5708.08|40
1727089790000|2024-09-23 11:09:50|5709.03|5708.33|5709.03|5708.33|5709.03|5708.33|5709.03|5708.33|13
1727089800000|2024-09-23 11:10:00|5709.28|5708.58|5709.03|5708.33|5709.28|5708.58|5709.03|5708.33|17
1727089810000|2024-09-23 11:10:10|5709.28|5708.58|5709.03|5708.33|5709.28|5708.58|5709.03|5708.33|18
1727089820000|2024-09-23 11:10:20|5709.15|5708.45|5709.28|5708.58|5709.28|5708.58|5709.03|5708.33|4
1727089830000|2024-09-23 11:10:30|||||||||1
1727089840000|2024-09-23 11:10:40|5709.53|5708.83|5709.78|5709.08|5709.78|5709.08|5709.53|5708.83|43
1727089860000|2024-09-23 11:11:00|5709.65|5708.95|5709.78|5709.08|5709.78|5709.08|5709.65|5708.95|9
1727089870000|2024-09-23 11:11:10|5709.9|5709.2|5709.78|5709.08|5710.03|5709.33|5709.78|5709.08|16
1727089880000|2024-09-23 11:11:20|5710.03|5709.33|5710.28|5709.58|5710.28|5709.58|5709.9|5709.2|30
1727089890000|2024-09-23 11:11:30|5710.53|5709.83|5710.53|5709.83|5710.53|5709.83|5710.28|5709.58|24
1727089900000|2024-09-23 11:11:40|5710.4|5709.7|5710.15|5709.45|5710.4|5709.7|5710.03|5709.33|20
1727089910000|2024-09-23 11:11:50|5710.28|5709.58|5709.78|5709.08|5710.28|5709.58|5709.78|5709.08|21
1727089920000|2024-09-23 11:12:00|5709.9|5709.2|5710.03|5709.33|5710.03|5709.33|5709.78|5709.08|4
1727089930000|2024-09-23 11:12:10|5709.9|5709.2|5710.03|5709.33|5710.03|5709.33|5709.9|5709.2|18
1727089940000|2024-09-23 11:12:20|5710.15|5709.45|5710.28|5709.58|5710.28|5709.58|5710.03|5709.33|6
1727089950000|2024-09-23 11:12:30|||||||||12
1727089960000|2024-09-23 11:12:40|||||||||12
1727089970000|2024-09-23 11:12:50|5710.53|5709.83|5710.53|5709.83|5710.53|5709.83|5710.53|5709.83|14
1727089980000|2024-09-23 11:13:00|5710.28|5709.58|5710.28|5709.58|5710.28|5709.58|5710.28|5709.58|17
1727089990000|2024-09-23 11:13:10|5710.03|5709.33|5709.78|5709.08|5710.15|5709.45|5709.78|5709.08|17
1727090000000|2024-09-23 11:13:20|5709.9|5709.2|5709.78|5709.08|5710.03|5709.33|5709.78|5709.08|22
1727090020000|2024-09-23 11:13:40|5709.28|5708.58|5709.28|5708.58|5709.28|5708.58|5709.28|5708.58|51
1727090030000|2024-09-23 11:13:50|5709.53|5708.83|5709.28|5708.58|5709.53|5708.83|5709.28|5708.58|20
1727090040000|2024-09-23 11:14:00|5709.15|5708.45|5709.03|5708.33|5709.15|5708.45|5709.03|5708.33|22
1727090050000|2024-09-23 11:14:10|5708.78|5708.08|5708.53|5707.83|5708.78|5708.08|5708.53|5707.83|15
1727090060000|2024-09-23 11:14:20|5708.28|5707.58|5708.53|5707.83|5708.53|5707.83|5708.28|5707.58|29
1727090070000|2024-09-23 11:14:30|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|25
1727090080000|2024-09-23 11:14:40|5708.4|5707.7|5708.28|5707.58|5708.4|5707.7|5708.28|5707.58|12
1727090100000|2024-09-23 11:15:00|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|5707.78|5707.08|36
1727090110000|2024-09-23 11:15:10|5708.15|5707.45|5708.78|5708.08|5708.78|5708.08|5708.15|5707.45|62
1727090120000|2024-09-23 11:15:20|||||||||25
1727090130000|2024-09-23 11:15:30|5708.65|5707.95|5708.53|5707.83|5708.78|5708.08|5708.53|5707.83|25
1727090140000|2024-09-23 11:15:40|5708.28|5707.58|5708.53|5707.83|5708.53|5707.83|5708.28|5707.58|9
1727090150000|2024-09-23 11:15:50|5708.65|5707.95|5708.53|5707.83|5708.65|5707.95|5708.53|5707.83|27
1727090160000|2024-09-23 11:16:00|5708.65|5707.95|5708.53|5707.83|5708.78|5708.08|5708.53|5707.83|3
1727090170000|2024-09-23 11:16:10|5708.78|5708.08|5708.78|5708.08|5708.9|5708.2|5708.65|5707.95|14
1727090180000|2024-09-23 11:16:20|5708.65|5707.95|5708.65|5707.95|5708.78|5708.08|5708.65|5707.95|12
1727090190000|2024-09-23 11:16:30|5708.53|5707.83|5709.15|5708.45|5709.15|5708.45|5708.53|5707.83|28
1727090200000|2024-09-23 11:16:40|5709.28|5708.58|5709.15|5708.45|5709.28|5708.58|5709.03|5708.33|10
1727090210000|2024-09-23 11:16:50|5709.03|5708.33|5709.28|5708.58|5709.28|5708.58|5709.03|5708.33|8
1727090220000|2024-09-23 11:17:00|5709.15|5708.45|5709.15|5708.45|5709.28|5708.58|5709.15|5708.45|2
1727090230000|2024-09-23 11:17:10|5709.28|5708.58|5709.28|5708.58|5709.28|5708.58|5709.03|5708.33|4
1727090240000|2024-09-23 11:17:20|5709.03|5708.33|5709.28|5708.58|5709.28|5708.58|5709.03|5708.33|11
1727090260000|2024-09-23 11:17:40|||||||||9
1727090280000|2024-09-23 11:18:00|5709.53|5708.83|5709.03|5708.33|5709.53|5708.83|5709.03|5708.33|16
1727090290000|2024-09-23 11:18:10|5709.28|5708.58|5709.03|5708.33|5709.28|5708.58|5709.03|5708.33|38
1727090300000|2024-09-23 11:18:20|5709.28|5708.58|5709.4|5708.7|5709.53|5708.83|5709.28|5708.58|24
1727090310000|2024-09-23 11:18:30|5709.28|5708.58|5709.53|5708.83|5709.53|5708.83|5709.28|5708.58|7
1727090320000|2024-09-23 11:18:40|5709.65|5708.95|5709.78|5709.08|5709.78|5709.08|5709.65|5708.95|17
1727090330000|2024-09-23 11:18:50|||||||||4
1727090340000|2024-09-23 11:19:00|5709.65|5708.95|5709.53|5708.83|5709.65|5708.95|5709.53|5708.83|20
1727090350000|2024-09-23 11:19:10|5709.28|5708.58|5709.28|5708.58|5709.28|5708.58|5709.03|5708.33|17
1727090370000|2024-09-23 11:19:30|5709.15|5708.45|5709.28|5708.58|5709.28|5708.58|5709.15|5708.45|16
1727090380000|2024-09-23 11:19:40|5709.15|5708.45|5709.28|5708.58|5709.28|5708.58|5709.15|5708.45|11
1727090390000|2024-09-23 11:19:50|5709.15|5708.45|5709.53|5708.83|5709.53|5708.83|5709.15|5708.45|15
1727090400000|2024-09-23 11:20:00|5709.78|5709.08|5709.78|5709.08|5709.78|5709.08|5709.78|5709.08|12
1727090410000|2024-09-23 11:20:10|5709.65|5708.95|5709.78|5709.08|5709.78|5709.08|5709.53|5708.83|23
1727090420000|2024-09-23 11:20:20|5710.28|5709.58|5710.78|5710.08|5710.78|5710.08|5710.28|5709.58|103
1727090430000|2024-09-23 11:20:30|5710.65|5709.95|5710.78|5710.08|5710.78|5710.08|5710.65|5709.95|34
1727090440000|2024-09-23 11:20:40|||||||||31
1727090450000|2024-09-23 11:20:50|||||||||7
1727090460000|2024-09-23 11:21:00|5710.9|5710.2|5711.03|5710.33|5711.03|5710.33|5710.78|5710.08|106
1727090470000|2024-09-23 11:21:10|||||||||14
1727090480000|2024-09-23 11:21:20|5710.78|5710.08|5711.03|5710.33|5711.03|5710.33|5710.78|5710.08|36
1727090490000|2024-09-23 11:21:30|5710.9|5710.2|5711.03|5710.33|5711.03|5710.33|5710.78|5710.08|27
1727090500000|2024-09-23 11:21:40|5711.28|5710.58|5711.03|5710.33|5711.28|5710.58|5711.03|5710.33|17
1727090510000|2024-09-23 11:21:50|5711.15|5710.45|5711.03|5710.33|5711.28|5710.58|5711.03|5710.33|8
1727090520000|2024-09-23 11:22:00|5710.78|5710.08|5710.78|5710.08|5710.78|5710.08|5710.78|5710.08|14
1727090530000|2024-09-23 11:22:10|||||||||2
1727090540000|2024-09-23 11:22:20|5710.9|5710.2|5710.9|5710.2|5710.9|5710.2|5710.9|5710.2|24
1727090550000|2024-09-23 11:22:30|5711.03|5710.33|5711.03|5710.33|5711.03|5710.33|5710.78|5710.08|10
1727090560000|2024-09-23 11:22:40|5711.15|5710.45|5711.03|5710.33|5711.15|5710.45|5711.03|5710.33|13
1727090570000|2024-09-23 11:22:50|5711.28|5710.58|5711.03|5710.33|5711.28|5710.58|5711.03|5710.33|16
1727090580000|2024-09-23 11:23:00|5710.78|5710.08|5710.9|5710.2|5711.03|5710.33|5710.78|5710.08|29
1727090590000|2024-09-23 11:23:10|5710.78|5710.08|5710.78|5710.08|5711.03|5710.33|5710.78|5710.08|22
1727090600000|2024-09-23 11:23:20|5711.03|5710.33|5710.53|5709.83|5711.03|5710.33|5710.53|5709.83|97
1727090610000|2024-09-23 11:23:30|5710.28|5709.58|5710.28|5709.58|5710.28|5709.58|5710.28|5709.58|7
1727090620000|2024-09-23 11:23:40|5710.53|5709.83|5710.28|5709.58|5710.53|5709.83|5710.28|5709.58|15
1727090630000|2024-09-23 11:23:50|5710.03|5709.33|5709.78|5709.08|5710.03|5709.33|5709.78|5709.08|49
1727090640000|2024-09-23 11:24:00|5709.9|5709.2|5709.78|5709.08|5709.9|5709.2|5709.78|5709.08|4
1727090650000|2024-09-23 11:24:10|5710.03|5709.33|5710.03|5709.33|5710.15|5709.45|5710.03|5709.33|33
1727090660000|2024-09-23 11:24:20|5710.15|5709.45|5709.53|5708.83|5710.28|5709.58|5709.53|5708.83|35
1727090670000|2024-09-23 11:24:30|5709.28|5708.58|5709.28|5708.58|5709.4|5708.7|5709.28|5708.58|16
1727090680000|2024-09-23 11:24:40|5709.53|5708.83|5709.53|5708.83|5709.65|5708.95|5709.53|5708.83|21
1727090690000|2024-09-23 11:24:50|5709.4|5708.7|5709.28|5708.58|5709.53|5708.83|5709.28|5708.58|4
1727090700000|2024-09-23 11:25:00|||||||||1
1727090710000|2024-09-23 11:25:10|5709.4|5708.7|5709.53|5708.83|5709.65|5708.95|5709.4|5708.7|8
1727090720000|2024-09-23 11:25:20|||||||||3
1727090730000|2024-09-23 11:25:30|5709.65|5708.95|5709.28|5708.58|5709.78|5709.08|5709.28|5708.58|15
1727090740000|2024-09-23 11:25:40|5709.03|5708.33|5708.28|5707.58|5709.03|5708.33|5708.28|5707.58|71
1727090750000|2024-09-23 11:25:50|5708.4|5707.7|5707.78|5707.08|5708.4|5707.7|5707.78|5707.08|93
1727090760000|2024-09-23 11:26:00|5707.53|5706.83|5707.28|5706.58|5707.53|5706.83|5707.28|5706.58|59
1727090770000|2024-09-23 11:26:10|5707.03|5706.33|5705.78|5705.08|5707.03|5706.33|5705.78|5705.08|225
1727090780000|2024-09-23 11:26:20|5705.9|5705.2|5705.28|5704.58|5705.9|5705.2|5705.28|5704.58|122
1727090790000|2024-09-23 11:26:30|5705.03|5704.33|5706.28|5705.58|5706.28|5705.58|5705.03|5704.33|128
1727090800000|2024-09-23 11:26:40|5706.03|5705.33|5706.53|5705.83|5706.53|5705.83|5706.03|5705.33|79
1727090810000|2024-09-23 11:26:50|5706.28|5705.58|5706.9|5706.2|5706.9|5706.2|5706.28|5705.58|51
1727090820000|2024-09-23 11:27:00|5706.78|5706.08|5707.28|5706.58|5707.28|5706.58|5706.78|5706.08|18
1727090830000|2024-09-23 11:27:10|5707.4|5706.7|5707.03|5706.33|5707.53|5706.83|5707.03|5706.33|45
1727090840000|2024-09-23 11:27:20|5707.53|5706.83|5707.03|5706.33|5707.53|5706.83|5707.03|5706.33|51
1727090850000|2024-09-23 11:27:30|5707.28|5706.58|5707.03|5706.33|5707.28|5706.58|5707.03|5706.33|26
1727090860000|2024-09-23 11:27:40|5706.9|5706.2|5707.03|5706.33|5707.03|5706.33|5706.78|5706.08|33
1727090870000|2024-09-23 11:27:50|5707.15|5706.45|5707.28|5706.58|5707.53|5706.83|5707.03|5706.33|22
1727090880000|2024-09-23 11:28:00|5707.03|5706.33|5707.03|5706.33|5707.28|5706.58|5706.9|5706.2|49
1727090890000|2024-09-23 11:28:10|||||||||3
1727090900000|2024-09-23 11:28:20|5707.28|5706.58|5707.03|5706.33|5707.28|5706.58|5707.03|5706.33|7
1727090910000|2024-09-23 11:28:30|||||||||14
1727090920000|2024-09-23 11:28:40|5707.28|5706.58|5707.28|5706.58|5707.28|5706.58|5707.03|5706.33|11
1727090930000|2024-09-23 11:28:50|5707.03|5706.33|5707.28|5706.58|5707.28|5706.58|5707.03|5706.33|14
1727090940000|2024-09-23 11:29:00|5707.53|5706.83|5707.53|5706.83|5707.53|5706.83|5707.53|5706.83|45
1727090950000|2024-09-23 11:29:10|5707.28|5706.58|5707.53|5706.83|5707.53|5706.83|5707.28|5706.58|16
1727090960000|2024-09-23 11:29:20|5707.65|5706.95|5707.53|5706.83|5707.65|5706.95|5707.53|5706.83|5
1727090970000|2024-09-23 11:29:30|5707.28|5706.58|5707.78|5707.08|5707.78|5707.08|5707.28|5706.58|37
1727090980000|2024-09-23 11:29:40|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|9
1727090990000|2024-09-23 11:29:50|5708.28|5707.58|5708.53|5707.83|5708.53|5707.83|5708.28|5707.58|22
1727091000000|2024-09-23 11:30:00|5708.78|5708.08|5708.78|5708.08|5708.78|5708.08|5708.78|5708.08|86
1727091010000|2024-09-23 11:30:10|5708.53|5707.83|5708.78|5708.08|5708.78|5708.08|5708.53|5707.83|15
1727091020000|2024-09-23 11:30:20|5709.03|5708.33|5709.03|5708.33|5709.03|5708.33|5709.03|5708.33|5
1727091030000|2024-09-23 11:30:30|5708.78|5708.08|5708.53|5707.83|5708.78|5708.08|5708.53|5707.83|107
1727091040000|2024-09-23 11:30:40|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|8
1727091050000|2024-09-23 11:30:50|5708.53|5707.83|5708.28|5707.58|5708.53|5707.83|5708.28|5707.58|36
1727091060000|2024-09-23 11:31:00|5708.03|5707.33|5708.28|5707.58|5708.28|5707.58|5708.03|5707.33|29
1727091070000|2024-09-23 11:31:10|5708.53|5707.83|5708.4|5707.7|5708.53|5707.83|5708.28|5707.58|50
1727091080000|2024-09-23 11:31:20|5708.28|5707.58|5708.03|5707.33|5708.4|5707.7|5707.9|5707.2|20
1727091090000|2024-09-23 11:31:30|5707.78|5707.08|5707.78|5707.08|5707.9|5707.2|5707.78|5707.08|3
1727091100000|2024-09-23 11:31:40|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|4
1727091110000|2024-09-23 11:31:50|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|39
1727091120000|2024-09-23 11:32:00|5708.03|5707.33|5708.15|5707.45|5708.28|5707.58|5708.03|5707.33|19
1727091130000|2024-09-23 11:32:10|5708.03|5707.33|5708.28|5707.58|5708.28|5707.58|5708.03|5707.33|5
1727091140000|2024-09-23 11:32:20|5708.4|5707.7|5708.03|5707.33|5708.4|5707.7|5708.03|5707.33|4
1727091150000|2024-09-23 11:32:30|5708.15|5707.45|5708.28|5707.58|5708.28|5707.58|5708.03|5707.33|14
1727091160000|2024-09-23 11:32:40|5708.03|5707.33|5707.78|5707.08|5708.03|5707.33|5707.78|5707.08|34
1727091170000|2024-09-23 11:32:50|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|5707.78|5707.08|10
1727091180000|2024-09-23 11:33:00|5707.9|5707.2|5707.9|5707.2|5708.03|5707.33|5707.9|5707.2|12
1727091190000|2024-09-23 11:33:10|5708.03|5707.33|5708.53|5707.83|5708.78|5708.08|5707.9|5707.2|70
1727091200000|2024-09-23 11:33:20|5708.4|5707.7|5708.28|5707.58|5708.53|5707.83|5708.03|5707.33|13
1727091210000|2024-09-23 11:33:30|5708.15|5707.45|5708.03|5707.33|5708.15|5707.45|5708.03|5707.33|1
1727091220000|2024-09-23 11:33:40|5707.9|5707.2|5707.78|5707.08|5707.9|5707.2|5707.78|5707.08|1
1727091230000|2024-09-23 11:33:50|5707.53|5706.83|5707.78|5707.08|5708.03|5707.33|5707.53|5706.83|40
1727091240000|2024-09-23 11:34:00|5707.9|5707.2|5708.03|5707.33|5708.03|5707.33|5707.9|5707.2|15
1727091250000|2024-09-23 11:34:10|||||||||2
1727091260000|2024-09-23 11:34:20|5708.15|5707.45|5708.03|5707.33|5708.15|5707.45|5708.03|5707.33|8
1727091270000|2024-09-23 11:34:30|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|10
1727091280000|2024-09-23 11:34:40|||||||||1
1727091290000|2024-09-23 11:34:50|5708.4|5707.7|5708.53|5707.83|5708.53|5707.83|5708.28|5707.58|7
1727091300000|2024-09-23 11:35:00|5708.28|5707.58|5708.28|5707.58|5708.4|5707.7|5708.03|5707.33|18
1727091310000|2024-09-23 11:35:10|5708.53|5707.83|5708.28|5707.58|5708.53|5707.83|5708.28|5707.58|10
1727091320000|2024-09-23 11:35:20|5708.4|5707.7|5708.28|5707.58|5708.4|5707.7|5708.28|5707.58|3
1727091330000|2024-09-23 11:35:30|5708.4|5707.7|5708.28|5707.58|5708.4|5707.7|5708.28|5707.58|3
1727091350000|2024-09-23 11:35:50|5708.4|5707.7|5707.78|5707.08|5708.53|5707.83|5707.78|5707.08|45
1727091360000|2024-09-23 11:36:00|5707.53|5706.83|5707.78|5707.08|5707.78|5707.08|5707.53|5706.83|26
1727091370000|2024-09-23 11:36:10|5707.65|5706.95|5707.53|5706.83|5707.78|5707.08|5707.53|5706.83|11
1727091380000|2024-09-23 11:36:20|5707.78|5707.08|5707.28|5706.58|5707.78|5707.08|5707.28|5706.58|38
1727091390000|2024-09-23 11:36:30|5707.53|5706.83|5707.53|5706.83|5707.53|5706.83|5707.28|5706.58|36
1727091400000|2024-09-23 11:36:40|5707.28|5706.58|5707.65|5706.95|5707.65|5706.95|5707.03|5706.33|74
1727091410000|2024-09-23 11:36:50|5707.53|5706.83|5707.53|5706.83|5707.53|5706.83|5707.53|5706.83|17
1727091420000|2024-09-23 11:37:00|5707.78|5707.08|5708.03|5707.33|5708.03|5707.33|5707.53|5706.83|10
1727091430000|2024-09-23 11:37:10|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|12
1727091440000|2024-09-23 11:37:20|5708.15|5707.45|5708.28|5707.58|5708.28|5707.58|5708.15|5707.45|5
1727091450000|2024-09-23 11:37:30|5708.4|5707.7|5708.4|5707.7|5708.4|5707.7|5708.28|5707.58|11
1727091460000|2024-09-23 11:37:40|5708.53|5707.83|5708.53|5707.83|5708.53|5707.83|5708.53|5707.83|12
1727091470000|2024-09-23 11:37:50|5708.65|5707.95|5708.78|5708.08|5708.78|5708.08|5708.65|5707.95|2
1727091480000|2024-09-23 11:38:00|5708.9|5708.2|5709.28|5708.58|5709.28|5708.58|5708.9|5708.2|13
1727091490000|2024-09-23 11:38:10|5709.53|5708.83|5709.53|5708.83|5709.53|5708.83|5709.53|5708.83|24
1727091500000|2024-09-23 11:38:20|5709.28|5708.58|5709.53|5708.83|5709.53|5708.83|5709.28|5708.58|37
1727091510000|2024-09-23 11:38:30|5709.78|5709.08|5709.78|5709.08|5709.78|5709.08|5709.78|5709.08|24
1727091520000|2024-09-23 11:38:40|5710.03|5709.33|5709.53|5708.83|5710.03|5709.33|5709.53|5708.83|35
1727091530000|2024-09-23 11:38:50|5709.4|5708.7|5709.4|5708.7|5709.4|5708.7|5709.4|5708.7|17
1727091540000|2024-09-23 11:39:00|5709.53|5708.83|5709.53|5708.83|5709.53|5708.83|5709.28|5708.58|32
1727091550000|2024-09-23 11:39:10|5709.78|5709.08|5710.03|5709.33|5710.03|5709.33|5709.78|5709.08|33
1727091560000|2024-09-23 11:39:20|||||||||2
1727091580000|2024-09-23 11:39:40|5710.28|5709.58|5710.28|5709.58|5710.28|5709.58|5710.28|5709.58|17
1727091590000|2024-09-23 11:39:50|5710.03|5709.33|5710.03|5709.33|5710.03|5709.33|5709.78|5709.08|58
1727091600000|2024-09-23 11:40:00|5709.53|5708.83|5709.65|5708.95|5709.65|5708.95|5709.53|5708.83|50
1727091610000|2024-09-23 11:40:10|5709.28|5708.58|5709.28|5708.58|5709.28|5708.58|5709.28|5708.58|42
1727091620000|2024-09-23 11:40:20|5709.15|5708.45|5709.53|5708.83|5709.53|5708.83|5709.03|5708.33|28
1727091630000|2024-09-23 11:40:30|5709.4|5708.7|5709.28|5708.58|5709.4|5708.7|5709.28|5708.58|8
1727091640000|2024-09-23 11:40:40|5709.53|5708.83|5709.53|5708.83|5709.53|5708.83|5709.28|5708.58|37
1727091650000|2024-09-23 11:40:50|||||||||3
1727091660000|2024-09-23 11:41:00|5709.28|5708.58|5709.53|5708.83|5709.53|5708.83|5709.28|5708.58|37
1727091680000|2024-09-23 11:41:20|||||||||13
1727091690000|2024-09-23 11:41:30|5709.78|5709.08|5709.53|5708.83|5709.78|5709.08|5709.4|5708.7|22
1727091700000|2024-09-23 11:41:40|5709.4|5708.7|5709.28|5708.58|5709.53|5708.83|5709.28|5708.58|17
1727091720000|2024-09-23 11:42:00|5709.53|5708.83|5709.28|5708.58|5709.53|5708.83|5709.28|5708.58|33
1727091730000|2024-09-23 11:42:10|5709.53|5708.83|5709.53|5708.83|5709.53|5708.83|5709.53|5708.83|8
1727091740000|2024-09-23 11:42:20|5709.78|5709.08|5709.78|5709.08|5709.78|5709.08|5709.53|5708.83|25
1727091750000|2024-09-23 11:42:30|5710.28|5709.58|5710.28|5709.58|5710.28|5709.58|5710.28|5709.58|40
1727091760000|2024-09-23 11:42:40|5710.03|5709.33|5710.28|5709.58|5710.28|5709.58|5710.03|5709.33|12
1727091770000|2024-09-23 11:42:50|5710.03|5709.33|5710.03|5709.33|5710.03|5709.33|5710.03|5709.33|10
1727091780000|2024-09-23 11:43:00|5710.28|5709.58|5710.03|5709.33|5710.28|5709.58|5710.03|5709.33|6
1727091790000|2024-09-23 11:43:10|5710.15|5709.45|5710.15|5709.45|5710.15|5709.45|5710.15|5709.45|9
1727091800000|2024-09-23 11:43:20|5710.03|5709.33|5710.53|5709.83|5710.53|5709.83|5710.03|5709.33|29
1727091810000|2024-09-23 11:43:30|5710.78|5710.08|5710.78|5710.08|5710.78|5710.08|5710.78|5710.08|31
1727091820000|2024-09-23 11:43:40|5711.03|5710.33|5711.03|5710.33|5711.03|5710.33|5711.03|5710.33|21
1727091830000|2024-09-23 11:43:50|||||||||10
1727091840000|2024-09-23 11:44:00|5711.28|5710.58|5711.03|5710.33|5711.28|5710.58|5711.03|5710.33|22
1727091850000|2024-09-23 11:44:10|5711.28|5710.58|5711.28|5710.58|5711.28|5710.58|5711.28|5710.58|10
1727091860000|2024-09-23 11:44:20|5711.53|5710.83|5711.28|5710.58|5711.53|5710.83|5711.03|5710.33|56
1727091870000|2024-09-23 11:44:30|||||||||6
1727091880000|2024-09-23 11:44:40|5711.53|5710.83|5711.53|5710.83|5711.53|5710.83|5711.53|5710.83|17
1727091890000|2024-09-23 11:44:50|5711.28|5710.58|5711.28|5710.58|5711.53|5710.83|5711.28|5710.58|12
1727091900000|2024-09-23 11:45:00|5711.03|5710.33|5711.28|5710.58|5711.28|5710.58|5711.03|5710.33|39
1727091910000|2024-09-23 11:45:10|5711.53|5710.83|5711.53|5710.83|5711.78|5711.08|5711.53|5710.83|37
1727091920000|2024-09-23 11:45:20|5711.65|5710.95|5711.78|5711.08|5711.78|5711.08|5711.65|5710.95|25
1727091930000|2024-09-23 11:45:30|5711.53|5710.83|5711.53|5710.83|5711.78|5711.08|5711.53|5710.83|51
1727091940000|2024-09-23 11:45:40|5711.65|5710.95|5711.53|5710.83|5711.78|5711.08|5711.28|5710.58|24
1727091950000|2024-09-23 11:45:50|5711.65|5710.95|5711.28|5710.58|5711.65|5710.95|5711.28|5710.58|19
1727091960000|2024-09-23 11:46:00|5711.03|5710.33|5711.03|5710.33|5711.03|5710.33|5711.03|5710.33|43
1727091970000|2024-09-23 11:46:10|5710.78|5710.08|5711.03|5710.33|5711.03|5710.33|5710.78|5710.08|18
1727091980000|2024-09-23 11:46:20|5710.78|5710.08|5710.9|5710.2|5711.03|5710.33|5710.78|5710.08|19
1727091990000|2024-09-23 11:46:30|5711.03|5710.33|5711.03|5710.33|5711.03|5710.33|5710.78|5710.08|27
1727092000000|2024-09-23 11:46:40|5711.28|5710.58|5711.28|5710.58|5711.28|5710.58|5711.15|5710.45|18
1727092010000|2024-09-23 11:46:50|5711.15|5710.45|5711.15|5710.45|5711.28|5710.58|5711.15|5710.45|10
1727092020000|2024-09-23 11:47:00|5711.03|5710.33|5711.28|5710.58|5711.53|5710.83|5711.03|5710.33|27
1727092040000|2024-09-23 11:47:20|5711.4|5710.7|5711.28|5710.58|5711.4|5710.7|5711.28|5710.58|2
1727092050000|2024-09-23 11:47:30|||||||||8
1727092060000|2024-09-23 11:47:40|5711.53|5710.83|5711.53|5710.83|5711.53|5710.83|5711.28|5710.58|41
1727092070000|2024-09-23 11:47:50|5711.65|5710.95|5711.53|5710.83|5711.65|5710.95|5711.53|5710.83|25
1727092080000|2024-09-23 11:48:00|5711.65|5710.95|5711.53|5710.83|5711.78|5711.08|5711.53|5710.83|38
1727092090000|2024-09-23 11:48:10|5711.65|5710.95|5711.28|5710.58|5711.78|5711.08|5711.28|5710.58|123
1727092100000|2024-09-23 11:48:20|5711.03|5710.33|5711.28|5710.58|5711.28|5710.58|5711.03|5710.33|36
1727092110000|2024-09-23 11:48:30|5711.53|5710.83|5711.78|5711.08|5711.78|5711.08|5711.53|5710.83|102
1727092120000|2024-09-23 11:48:40|5711.53|5710.83|5711.53|5710.83|5711.78|5711.08|5711.53|5710.83|25
1727092130000|2024-09-23 11:48:50|5711.65|5710.95|5712.03|5711.33|5712.03|5711.33|5711.65|5710.95|26
1727092140000|2024-09-23 11:49:00|5711.78|5711.08|5712.03|5711.33|5712.03|5711.33|5711.78|5711.08|62
1727092150000|2024-09-23 11:49:10|5711.78|5711.08|5712.03|5711.33|5712.03|5711.33|5711.78|5711.08|35
1727092160000|2024-09-23 11:49:20|5711.78|5711.08|5711.78|5711.08|5711.78|5711.08|5711.78|5711.08|44
1727092170000|2024-09-23 11:49:30|5711.53|5710.83|5711.78|5711.08|5711.78|5711.08|5711.53|5710.83|18
1727092180000|2024-09-23 11:49:40|5711.65|5710.95|5711.53|5710.83|5711.78|5711.08|5711.53|5710.83|37
1727092190000|2024-09-23 11:49:50|5711.78|5711.08|5711.65|5710.95|5711.78|5711.08|5711.65|5710.95|37
1727092200000|2024-09-23 11:50:00|5711.78|5711.08|5711.78|5711.08|5711.78|5711.08|5711.78|5711.08|7
1727092210000|2024-09-23 11:50:10|5711.53|5710.83|5712.03|5711.33|5712.03|5711.33|5711.53|5710.83|72
1727092220000|2024-09-23 11:50:20|5711.9|5711.2|5711.78|5711.08|5711.9|5711.2|5711.78|5711.08|48
1727092230000|2024-09-23 11:50:30|5711.9|5711.2|5711.78|5711.08|5712.03|5711.33|5711.78|5711.08|126
1727092240000|2024-09-23 11:50:40|5712.03|5711.33|5711.9|5711.2|5712.03|5711.33|5711.78|5711.08|60
1727092250000|2024-09-23 11:50:50|5711.78|5711.08|5712.03|5711.33|5712.28|5711.58|5711.78|5711.08|60
1727092260000|2024-09-23 11:51:00|5712.15|5711.45|5712.4|5711.7|5712.53|5711.83|5712.03|5711.33|41
1727092270000|2024-09-23 11:51:10|5712.53|5711.83|5712.28|5711.58|5712.53|5711.83|5712.28|5711.58|73
1727092280000|2024-09-23 11:51:20|||||||||6
1727092290000|2024-09-23 11:51:30|5712.4|5711.7|5712.53|5711.83|5712.53|5711.83|5712.4|5711.7|53
1727092300000|2024-09-23 11:51:40|5712.4|5711.7|5712.28|5711.58|5712.4|5711.7|5712.03|5711.33|59
1727092310000|2024-09-23 11:51:50|5712.15|5711.45|5712.03|5711.33|5712.28|5711.58|5712.03|5711.33|5
1727092320000|2024-09-23 11:52:00|5712.28|5711.58|5711.78|5711.08|5712.28|5711.58|5711.78|5711.08|27
1727092330000|2024-09-23 11:52:10|5712.03|5711.33|5712.03|5711.33|5712.03|5711.33|5711.78|5711.08|32
1727092350000|2024-09-23 11:52:30|||||||||24
1727092360000|2024-09-23 11:52:40|5711.9|5711.2|5711.28|5710.58|5711.9|5711.2|5711.28|5710.58|25
1727092370000|2024-09-23 11:52:50|5711.03|5710.33|5711.03|5710.33|5711.03|5710.33|5710.78|5710.08|170
1727092380000|2024-09-23 11:53:00|5710.9|5710.2|5711.28|5710.58|5711.28|5710.58|5710.9|5710.2|22
1727092390000|2024-09-23 11:53:10|5711.15|5710.45|5711.28|5710.58|5711.28|5710.58|5711.03|5710.33|3
1727092400000|2024-09-23 11:53:20|5711.78|5711.08|5711.53|5710.83|5712.03|5711.33|5711.53|5710.83|56
1727092410000|2024-09-23 11:53:30|5711.78|5711.08|5711.78|5711.08|5711.78|5711.08|5711.78|5711.08|50
1727092420000|2024-09-23 11:53:40|||||||||3
1727092430000|2024-09-23 11:53:50|5712.03|5711.33|5711.78|5711.08|5712.03|5711.33|5711.78|5711.08|19
1727092440000|2024-09-23 11:54:00|5711.53|5710.83|5711.53|5710.83|5711.78|5711.08|5711.53|5710.83|78
1727092450000|2024-09-23 11:54:10|5711.65|5710.95|5711.53|5710.83|5711.78|5711.08|5711.53|5710.83|27
1727092460000|2024-09-23 11:54:20|5711.65|5710.95|5711.78|5711.08|5711.78|5711.08|5711.65|5710.95|5
1727092470000|2024-09-23 11:54:30|5712.03|5711.33|5712.03|5711.33|5712.03|5711.33|5711.9|5711.2|11
1727092480000|2024-09-23 11:54:40|5712.28|5711.58|5712.4|5711.7|5712.53|5711.83|5712.28|5711.58|43
1727092490000|2024-09-23 11:54:50|5712.28|5711.58|5712.53|5711.83|5712.53|5711.83|5712.28|5711.58|26
1727092500000|2024-09-23 11:55:00|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|5712.03|5711.33|53
1727092510000|2024-09-23 11:55:10|||||||||7
1727092520000|2024-09-23 11:55:20|||||||||2
1727092530000|2024-09-23 11:55:30|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|24
1727092540000|2024-09-23 11:55:40|||||||||5
1727092550000|2024-09-23 11:55:50|5712.65|5711.95|5712.78|5712.08|5712.78|5712.08|5712.53|5711.83|34
1727092560000|2024-09-23 11:56:00|5712.65|5711.95|5712.78|5712.08|5712.78|5712.08|5712.53|5711.83|34
1727092570000|2024-09-23 11:56:10|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|5712.78|5712.08|123
1727092580000|2024-09-23 11:56:20|||||||||18
1727092590000|2024-09-23 11:56:30|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|8
1727092600000|2024-09-23 11:56:40|5712.9|5712.2|5712.78|5712.08|5712.9|5712.2|5712.53|5711.83|38
1727092610000|2024-09-23 11:56:50|5712.53|5711.83|5712.78|5712.08|5712.78|5712.08|5712.53|5711.83|20
1727092620000|2024-09-23 11:57:00|5712.65|5711.95|5712.78|5712.08|5712.78|5712.08|5712.53|5711.83|12
1727092630000|2024-09-23 11:57:10|5712.9|5712.2|5713.03|5712.33|5713.03|5712.33|5712.78|5712.08|17
1727092640000|2024-09-23 11:57:20|5713.28|5712.58|5713.78|5713.08|5713.78|5713.08|5713.28|5712.58|124
1727092650000|2024-09-23 11:57:30|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|108
1727092660000|2024-09-23 11:57:40|||||||||7
1727092670000|2024-09-23 11:57:50|5713.65|5712.95|5713.78|5713.08|5713.78|5713.08|5713.65|5712.95|38
1727092680000|2024-09-23 11:58:00|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|5713.28|5712.58|86
1727092690000|2024-09-23 11:58:10|5713.65|5712.95|5713.53|5712.83|5713.65|5712.95|5713.28|5712.58|58
1727092700000|2024-09-23 11:58:20|5713.28|5712.58|5713.28|5712.58|5713.53|5712.83|5713.28|5712.58|67
1727092710000|2024-09-23 11:58:30|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|11
1727092720000|2024-09-23 11:58:40|||||||||9
1727092730000|2024-09-23 11:58:50|5713.15|5712.45|5713.03|5712.33|5713.15|5712.45|5713.03|5712.33|3
1727092740000|2024-09-23 11:59:00|5712.78|5712.08|5713.53|5712.83|5713.53|5712.83|5712.78|5712.08|58
1727092750000|2024-09-23 11:59:10|5713.28|5712.58|5713.03|5712.33|5713.53|5712.83|5713.03|5712.33|43
1727092760000|2024-09-23 11:59:20|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|17
1727092770000|2024-09-23 11:59:30|||||||||28
1727092780000|2024-09-23 11:59:40|5713.15|5712.45|5713.28|5712.58|5713.28|5712.58|5713.03|5712.33|38
1727092790000|2024-09-23 11:59:50|5713.4|5712.7|5713.28|5712.58|5713.4|5712.7|5713.28|5712.58|30
1727092800000|2024-09-23 12:00:00|5712.53|5711.83|5712.4|5711.7|5712.78|5712.08|5712.28|5711.58|146
1727092810000|2024-09-23 12:00:10|5712.53|5711.83|5712.03|5711.33|5712.53|5711.83|5712.03|5711.33|71
1727092820000|2024-09-23 12:00:20|5712.28|5711.58|5712.28|5711.58|5712.78|5712.08|5712.15|5711.45|122
1727092830000|2024-09-23 12:00:30|5712.03|5711.33|5712.28|5711.58|5712.28|5711.58|5712.03|5711.33|25
1727092840000|2024-09-23 12:00:40|5712.15|5711.45|5711.78|5711.08|5712.15|5711.45|5711.78|5711.08|51
1727092850000|2024-09-23 12:00:50|5712.03|5711.33|5712.53|5711.83|5712.53|5711.83|5712.03|5711.33|39
1727092860000|2024-09-23 12:01:00|5712.28|5711.58|5711.53|5710.83|5712.28|5711.58|5711.53|5710.83|46
1727092870000|2024-09-23 12:01:10|5711.4|5710.7|5711.78|5711.08|5711.9|5711.2|5711.4|5710.7|42
1727092880000|2024-09-23 12:01:20|5711.53|5710.83|5711.65|5710.95|5711.65|5710.95|5711.53|5710.83|38
1727092890000|2024-09-23 12:01:30|5711.78|5711.08|5711.53|5710.83|5711.78|5711.08|5711.53|5710.83|37
1727092900000|2024-09-23 12:01:40|5711.65|5710.95|5710.78|5710.08|5711.65|5710.95|5710.53|5709.83|67
1727092910000|2024-09-23 12:01:50|5711.03|5710.33|5710.78|5710.08|5711.03|5710.33|5710.53|5709.83|45
1727092920000|2024-09-23 12:02:00|5710.53|5709.83|5710.53|5709.83|5710.53|5709.83|5710.28|5709.58|50
1727092930000|2024-09-23 12:02:10|5710.78|5710.08|5711.03|5710.33|5711.03|5710.33|5710.65|5709.95|29
1727092940000|2024-09-23 12:02:20|5711.15|5710.45|5710.53|5709.83|5711.15|5710.45|5710.53|5709.83|43
1727092950000|2024-09-23 12:02:30|5710.78|5710.08|5711.03|5710.33|5711.03|5710.33|5710.65|5709.95|48
1727092960000|2024-09-23 12:02:40|5710.9|5710.2|5711.03|5710.33|5711.03|5710.33|5710.78|5710.08|12
1727092970000|2024-09-23 12:02:50|5710.78|5710.08|5711.03|5710.33|5711.03|5710.33|5710.78|5710.08|20
1727092980000|2024-09-23 12:03:00|5711.28|5710.58|5711.53|5710.83|5711.53|5710.83|5711.28|5710.58|40
1727092990000|2024-09-23 12:03:10|5711.28|5710.58|5711.03|5710.33|5711.28|5710.58|5711.03|5710.33|25
1727093000000|2024-09-23 12:03:20|5711.15|5710.45|5711.4|5710.7|5711.4|5710.7|5711.15|5710.45|32
1727093010000|2024-09-23 12:03:30|5711.53|5710.83|5711.53|5710.83|5711.53|5710.83|5711.28|5710.58|17
1727093020000|2024-09-23 12:03:40|5711.78|5711.08|5711.78|5711.08|5711.78|5711.08|5711.78|5711.08|23
1727093030000|2024-09-23 12:03:50|5711.53|5710.83|5711.9|5711.2|5712.03|5711.33|5711.53|5710.83|56
1727093040000|2024-09-23 12:04:00|5712.03|5711.33|5711.53|5710.83|5712.03|5711.33|5711.53|5710.83|13
1727093050000|2024-09-23 12:04:10|5711.78|5711.08|5711.78|5711.08|5711.78|5711.08|5711.78|5711.08|5
1727093060000|2024-09-23 12:04:20|5712.03|5711.33|5711.78|5711.08|5712.03|5711.33|5711.78|5711.08|10
1727093070000|2024-09-23 12:04:30|5711.28|5710.58|5711.53|5710.83|5711.53|5710.83|5711.28|5710.58|47
1727093080000|2024-09-23 12:04:40|5711.4|5710.7|5711.4|5710.7|5711.53|5710.83|5711.4|5710.7|32
1727093090000|2024-09-23 12:04:50|5711.28|5710.58|5711.28|5710.58|5711.4|5710.7|5711.03|5710.33|52
1727093100000|2024-09-23 12:05:00|5711.03|5710.33|5711.53|5710.83|5711.53|5710.83|5711.03|5710.33|31
1727093110000|2024-09-23 12:05:10|5711.65|5710.95|5712.03|5711.33|5712.03|5711.33|5711.65|5710.95|24
1727093120000|2024-09-23 12:05:20|5712.15|5711.45|5712.28|5711.58|5712.28|5711.58|5712.03|5711.33|31
1727093130000|2024-09-23 12:05:30|5712.03|5711.33|5712.28|5711.58|5712.28|5711.58|5712.03|5711.33|23
1727093140000|2024-09-23 12:05:40|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|5712.4|5711.7|18
1727093150000|2024-09-23 12:05:50|5712.65|5711.95|5712.53|5711.83|5712.65|5711.95|5712.53|5711.83|14
1727093160000|2024-09-23 12:06:00|5712.65|5711.95|5712.78|5712.08|5712.78|5712.08|5712.65|5711.95|19
1727093170000|2024-09-23 12:06:10|5713.03|5712.33|5713.03|5712.33|5713.28|5712.58|5713.03|5712.33|36
1727093180000|2024-09-23 12:06:20|5713.15|5712.45|5713.03|5712.33|5713.28|5712.58|5712.9|5712.2|74
1727093190000|2024-09-23 12:06:30|5712.9|5712.2|5712.78|5712.08|5713.03|5712.33|5712.78|5712.08|45
1727093200000|2024-09-23 12:06:40|5713.03|5712.33|5712.9|5712.2|5713.03|5712.33|5712.9|5712.2|38
1727093210000|2024-09-23 12:06:50|5712.78|5712.08|5712.78|5712.08|5713.03|5712.33|5712.78|5712.08|30
1727093220000|2024-09-23 12:07:00|5712.53|5711.83|5713.03|5712.33|5713.03|5712.33|5712.53|5711.83|83
1727093230000|2024-09-23 12:07:10|5713.28|5712.58|5713.03|5712.33|5713.28|5712.58|5713.03|5712.33|158
1727093240000|2024-09-23 12:07:20|5713.28|5712.58|5713.03|5712.33|5713.28|5712.58|5713.03|5712.33|107
1727093250000|2024-09-23 12:07:30|5712.78|5712.08|5713.03|5712.33|5713.03|5712.33|5712.78|5712.08|122
1727093260000|2024-09-23 12:07:40|5712.9|5712.2|5712.78|5712.08|5713.03|5712.33|5712.78|5712.08|132
1727093270000|2024-09-23 12:07:50|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|5712.9|5712.2|87
1727093280000|2024-09-23 12:08:00|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|5713.03|5712.33|184
1727093290000|2024-09-23 12:08:10|5713.4|5712.7|5713.53|5712.83|5713.53|5712.83|5713.4|5712.7|96
1727093300000|2024-09-23 12:08:20|5713.65|5712.95|5713.53|5712.83|5713.65|5712.95|5713.28|5712.58|64
1727093310000|2024-09-23 12:08:30|5713.78|5713.08|5713.53|5712.83|5713.78|5713.08|5713.53|5712.83|100
1727093320000|2024-09-23 12:08:40|5713.78|5713.08|5713.53|5712.83|5713.78|5713.08|5713.53|5712.83|86
1727093330000|2024-09-23 12:08:50|5713.78|5713.08|5713.28|5712.58|5713.78|5713.08|5713.28|5712.58|139
1727093340000|2024-09-23 12:09:00|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|120
1727093350000|2024-09-23 12:09:10|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|5713.15|5712.45|103
1727093360000|2024-09-23 12:09:20|5713.15|5712.45|5713.28|5712.58|5713.28|5712.58|5713.15|5712.45|77
1727093370000|2024-09-23 12:09:30|5713.03|5712.33|5712.53|5711.83|5713.03|5712.33|5712.53|5711.83|133
1727093380000|2024-09-23 12:09:40|||||||||106
1727093390000|2024-09-23 12:09:50|5712.28|5711.58|5712.78|5712.08|5712.78|5712.08|5712.28|5711.58|115
1727093400000|2024-09-23 12:10:00|5712.9|5712.2|5712.78|5712.08|5713.03|5712.33|5712.78|5712.08|95
1727093410000|2024-09-23 12:10:10|5712.53|5711.83|5712.4|5711.7|5712.78|5712.08|5712.28|5711.58|148
1727093420000|2024-09-23 12:10:20|5712.53|5711.83|5712.28|5711.58|5712.53|5711.83|5712.28|5711.58|110
1727093430000|2024-09-23 12:10:30|||||||||111
1727093440000|2024-09-23 12:10:40|5711.78|5711.08|5712.03|5711.33|5712.15|5711.45|5711.78|5711.08|157
1727093450000|2024-09-23 12:10:50|5711.78|5711.08|5712.15|5711.45|5712.15|5711.45|5711.78|5711.08|122
1727093460000|2024-09-23 12:11:00|5712.03|5711.33|5712.15|5711.45|5712.15|5711.45|5712.03|5711.33|91
1727093470000|2024-09-23 12:11:10|5712.03|5711.33|5712.03|5711.33|5712.03|5711.33|5712.03|5711.33|147
1727093480000|2024-09-23 12:11:20|5712.15|5711.45|5712.03|5711.33|5712.15|5711.45|5712.03|5711.33|68
1727093490000|2024-09-23 12:11:30|||||||||67
1727093500000|2024-09-23 12:11:40|5711.78|5711.08|5711.78|5711.08|5711.78|5711.08|5711.78|5711.08|89
1727093510000|2024-09-23 12:11:50|5711.53|5710.83|5711.28|5710.58|5711.53|5710.83|5711.28|5710.58|179
1727093520000|2024-09-23 12:12:00|5711.03|5710.33|5710.28|5709.58|5711.03|5710.33|5710.28|5709.58|237
1727093530000|2024-09-23 12:12:10|5710.53|5709.83|5710.53|5709.83|5710.53|5709.83|5710.28|5709.58|54
1727093540000|2024-09-23 12:12:20|5710.78|5710.08|5711.03|5710.33|5711.03|5710.33|5710.78|5710.08|65
1727093550000|2024-09-23 12:12:30|5710.9|5710.2|5710.78|5710.08|5711.03|5710.33|5710.78|5710.08|13
1727093560000|2024-09-23 12:12:40|5710.4|5709.7|5710.53|5709.83|5710.65|5709.95|5710.4|5709.7|162
1727093570000|2024-09-23 12:12:50|5710.78|5710.08|5710.28|5709.58|5710.78|5710.08|5710.28|5709.58|58
1727093580000|2024-09-23 12:13:00|5710.03|5709.33|5710.28|5709.58|5710.28|5709.58|5710.03|5709.33|43
1727093590000|2024-09-23 12:13:10|5710.53|5709.83|5710.53|5709.83|5710.78|5710.08|5710.53|5709.83|57
1727093600000|2024-09-23 12:13:20|5710.4|5709.7|5709.65|5708.95|5710.4|5709.7|5709.53|5708.83|244
1727093610000|2024-09-23 12:13:30|5709.78|5709.08|5710.28|5709.58|5710.53|5709.83|5709.78|5709.08|119
1727093620000|2024-09-23 12:13:40|5710.03|5709.33|5710.03|5709.33|5710.03|5709.33|5710.03|5709.33|41
1727093630000|2024-09-23 12:13:50|5710.28|5709.58|5710.28|5709.58|5710.28|5709.58|5710.03|5709.33|30
1727093640000|2024-09-23 12:14:00|5710.4|5709.7|5710.28|5709.58|5710.4|5709.7|5710.28|5709.58|26
1727093650000|2024-09-23 12:14:10|5710.4|5709.7|5710.4|5709.7|5710.4|5709.7|5710.4|5709.7|3
1727093660000|2024-09-23 12:14:20|5710.53|5709.83|5710.28|5709.58|5710.53|5709.83|5710.28|5709.58|4
1727093670000|2024-09-23 12:14:30|5710.4|5709.7|5710.53|5709.83|5710.53|5709.83|5710.28|5709.58|31
1727093680000|2024-09-23 12:14:40|5710.28|5709.58|5710.53|5709.83|5710.53|5709.83|5710.28|5709.58|29
1727093690000|2024-09-23 12:14:50|5710.65|5709.95|5710.78|5710.08|5710.78|5710.08|5710.28|5709.58|43
1727093700000|2024-09-23 12:15:00|5710.9|5710.2|5711.53|5710.83|5711.53|5710.83|5710.78|5710.08|92
1727093710000|2024-09-23 12:15:10|5711.65|5710.95|5711.28|5710.58|5711.65|5710.95|5711.28|5710.58|42
1727093720000|2024-09-23 12:15:20|5711.4|5710.7|5711.53|5710.83|5711.53|5710.83|5711.28|5710.58|29
1727093730000|2024-09-23 12:15:30|5711.28|5710.58|5711.28|5710.58|5711.28|5710.58|5711.28|5710.58|22
1727093740000|2024-09-23 12:15:40|5711.53|5710.83|5711.53|5710.83|5711.65|5710.95|5711.4|5710.7|40
1727093750000|2024-09-23 12:15:50|5711.65|5710.95|5711.78|5711.08|5711.78|5711.08|5711.65|5710.95|8
1727093760000|2024-09-23 12:16:00|5711.53|5710.83|5711.53|5710.83|5711.53|5710.83|5711.4|5710.7|28
1727093780000|2024-09-23 12:16:20|5711.65|5710.95|5711.53|5710.83|5711.78|5711.08|5711.53|5710.83|41
1727093790000|2024-09-23 12:16:30|5711.28|5710.58|5711.15|5710.45|5711.28|5710.58|5711.15|5710.45|29
1727093800000|2024-09-23 12:16:40|5711.03|5710.33|5711.4|5710.7|5711.4|5710.7|5711.03|5710.33|18
1727093810000|2024-09-23 12:16:50|5711.53|5710.83|5711.53|5710.83|5711.53|5710.83|5711.4|5710.7|15
1727093820000|2024-09-23 12:17:00|5711.4|5710.7|5711.28|5710.58|5711.4|5710.7|5711.28|5710.58|10
1727093830000|2024-09-23 12:17:10|5710.53|5709.83|5710.53|5709.83|5710.53|5709.83|5710.53|5709.83|351
1727093840000|2024-09-23 12:17:20|5710.78|5710.08|5710.78|5710.08|5710.78|5710.08|5710.78|5710.08|18
1727093850000|2024-09-23 12:17:30|5711.03|5710.33|5711.03|5710.33|5711.03|5710.33|5711.03|5710.33|14
1727093860000|2024-09-23 12:17:40|||||||||20
1727093870000|2024-09-23 12:17:50|||||||||4
1727093880000|2024-09-23 12:18:00|5710.78|5710.08|5710.78|5710.08|5710.78|5710.08|5710.53|5709.83|63
1727093890000|2024-09-23 12:18:10|||||||||1
1727093900000|2024-09-23 12:18:20|5710.65|5709.95|5710.53|5709.83|5710.78|5710.08|5710.53|5709.83|32
1727093910000|2024-09-23 12:18:30|||||||||16
1727093920000|2024-09-23 12:18:40|5710.4|5709.7|5710.03|5709.33|5710.4|5709.7|5710.03|5709.33|23
1727093930000|2024-09-23 12:18:50|||||||||64
1727093940000|2024-09-23 12:19:00|5709.53|5708.83|5709.78|5709.08|5709.78|5709.08|5709.28|5708.58|143
1727093950000|2024-09-23 12:19:10|5709.53|5708.83|5709.78|5709.08|5709.78|5709.08|5709.53|5708.83|37
1727093960000|2024-09-23 12:19:20|5709.53|5708.83|5709.4|5708.7|5709.78|5709.08|5709.4|5708.7|50
1727093970000|2024-09-23 12:19:30|5709.28|5708.58|5709.28|5708.58|5709.28|5708.58|5709.28|5708.58|9
1727093980000|2024-09-23 12:19:40|||||||||54
1727093990000|2024-09-23 12:19:50|5709.03|5708.33|5709.03|5708.33|5709.03|5708.33|5709.03|5708.33|91
1727094000000|2024-09-23 12:20:00|5708.78|5708.08|5708.78|5708.08|5708.78|5708.08|5708.28|5707.58|157
1727094010000|2024-09-23 12:20:10|5709.03|5708.33|5708.9|5708.2|5709.03|5708.33|5708.78|5708.08|46
1727094020000|2024-09-23 12:20:20|5709.03|5708.33|5709.03|5708.33|5709.03|5708.33|5708.78|5708.08|42
1727094030000|2024-09-23 12:20:30|5709.28|5708.58|5709.53|5708.83|5709.53|5708.83|5709.28|5708.58|45
1727094040000|2024-09-23 12:20:40|5710.03|5709.33|5710.03|5709.33|5710.03|5709.33|5709.9|5709.2|91
1727094050000|2024-09-23 12:20:50|5710.15|5709.45|5710.03|5709.33|5710.28|5709.58|5710.03|5709.33|35
1727094060000|2024-09-23 12:21:00|||||||||11
1727094070000|2024-09-23 12:21:10|5710.28|5709.58|5710.78|5710.08|5710.78|5710.08|5710.28|5709.58|85
1727094080000|2024-09-23 12:21:20|5710.65|5709.95|5710.65|5709.95|5710.65|5709.95|5710.65|5709.95|15
1727094090000|2024-09-23 12:21:30|5710.78|5710.08|5710.53|5709.83|5711.03|5710.33|5710.53|5709.83|48
1727094100000|2024-09-23 12:21:40|5710.65|5709.95|5710.78|5710.08|5710.78|5710.08|5710.53|5709.83|21
1727094110000|2024-09-23 12:21:50|||||||||4
1727094120000|2024-09-23 12:22:00|||||||||5
1727094130000|2024-09-23 12:22:10|||||||||49
1727094140000|2024-09-23 12:22:20|5710.53|5709.83|5710.78|5710.08|5710.78|5710.08|5710.53|5709.83|14
1727094150000|2024-09-23 12:22:30|||||||||22
1727094160000|2024-09-23 12:22:40|5710.53|5709.83|5710.78|5710.08|5710.78|5710.08|5710.53|5709.83|12
1727094170000|2024-09-23 12:22:50|5711.03|5710.33|5711.53|5710.83|5711.53|5710.83|5711.03|5710.33|60
1727094180000|2024-09-23 12:23:00|5711.78|5711.08|5712.28|5711.58|5712.4|5711.7|5711.78|5711.08|117
1727094190000|2024-09-23 12:23:10|||||||||13
1727094200000|2024-09-23 12:23:20|5712.15|5711.45|5712.53|5711.83|5712.53|5711.83|5712.03|5711.33|20
1727094210000|2024-09-23 12:23:30|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|30
1727094220000|2024-09-23 12:23:40|5712.65|5711.95|5712.53|5711.83|5712.65|5711.95|5712.53|5711.83|17
1727094230000|2024-09-23 12:23:50|||||||||24
1727094240000|2024-09-23 12:24:00|5712.78|5712.08|5712.53|5711.83|5712.78|5712.08|5712.53|5711.83|23
1727094250000|2024-09-23 12:24:10|5712.65|5711.95|5712.78|5712.08|5712.78|5712.08|5712.53|5711.83|5
1727094260000|2024-09-23 12:24:20|||||||||19
1727094270000|2024-09-23 12:24:30|5712.65|5711.95|5712.53|5711.83|5712.78|5712.08|5712.53|5711.83|10
1727094280000|2024-09-23 12:24:40|5712.65|5711.95|5712.53|5711.83|5712.78|5712.08|5712.53|5711.83|18
1727094290000|2024-09-23 12:24:50|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|13
1727094300000|2024-09-23 12:25:00|5712.15|5711.45|5712.15|5711.45|5712.15|5711.45|5712.15|5711.45|25
1727094310000|2024-09-23 12:25:10|5712.28|5711.58|5712.03|5711.33|5712.28|5711.58|5712.03|5711.33|12
1727094320000|2024-09-23 12:25:20|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|5712.03|5711.33|34
1727094330000|2024-09-23 12:25:30|||||||||8
1727094340000|2024-09-23 12:25:40|5712.4|5711.7|5712.28|5711.58|5712.4|5711.7|5712.28|5711.58|7
1727094350000|2024-09-23 12:25:50|5712.53|5711.83|5712.53|5711.83|5712.78|5712.08|5712.53|5711.83|36
1727094360000|2024-09-23 12:26:00|5712.28|5711.58|5712.4|5711.7|5712.65|5711.95|5712.28|5711.58|44
1727094370000|2024-09-23 12:26:10|5712.28|5711.58|5712.53|5711.83|5712.53|5711.83|5712.28|5711.58|2
1727094380000|2024-09-23 12:26:20|5712.65|5711.95|5712.78|5712.08|5712.78|5712.08|5712.65|5711.95|5
1727094390000|2024-09-23 12:26:30|||||||||13
1727094400000|2024-09-23 12:26:40|||||||||1
1727094410000|2024-09-23 12:26:50|||||||||2
1727094420000|2024-09-23 12:27:00|||||||||26
1727094440000|2024-09-23 12:27:20|5713.03|5712.33|5712.78|5712.08|5713.03|5712.33|5712.78|5712.08|29
1727094450000|2024-09-23 12:27:30|5712.9|5712.2|5713.03|5712.33|5713.03|5712.33|5712.9|5712.2|0
1727094460000|2024-09-23 12:27:40|5712.78|5712.08|5712.78|5712.08|5712.9|5712.2|5712.78|5712.08|13
1727094470000|2024-09-23 12:27:50|5712.9|5712.2|5712.53|5711.83|5712.9|5712.2|5712.53|5711.83|76
1727094480000|2024-09-23 12:28:00|||||||||31
1727094490000|2024-09-23 12:28:10|5712.4|5711.7|5712.4|5711.7|5712.53|5711.83|5712.28|5711.58|21
1727094500000|2024-09-23 12:28:20|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|5712.28|5711.58|19
1727094510000|2024-09-23 12:28:30|5712.65|5711.95|5712.78|5712.08|5712.78|5712.08|5712.65|5711.95|12
1727094520000|2024-09-23 12:28:40|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|12
1727094530000|2024-09-23 12:28:50|5712.78|5712.08|5713.28|5712.58|5713.28|5712.58|5712.78|5712.08|57
1727094540000|2024-09-23 12:29:00|5713.4|5712.7|5713.53|5712.83|5713.53|5712.83|5713.4|5712.7|48
1727094550000|2024-09-23 12:29:10|||||||||18
1727094560000|2024-09-23 12:29:20|||||||||14
1727094570000|2024-09-23 12:29:30|5713.28|5712.58|5712.78|5712.08|5713.28|5712.58|5712.78|5712.08|75
1727094580000|2024-09-23 12:29:40|5712.9|5712.2|5713.03|5712.33|5713.03|5712.33|5712.78|5712.08|37
1727094590000|2024-09-23 12:29:50|||||||||2
1727094600000|2024-09-23 12:30:00|5712.78|5712.08|5713.03|5712.33|5713.03|5712.33|5712.78|5712.08|23
1727094610000|2024-09-23 12:30:10|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|28
1727094620000|2024-09-23 12:30:20|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|38
1727094630000|2024-09-23 12:30:30|||||||||6
1727094640000|2024-09-23 12:30:40|5712.53|5711.83|5712.78|5712.08|5712.78|5712.08|5712.53|5711.83|42
1727094650000|2024-09-23 12:30:50|5712.65|5711.95|5712.78|5712.08|5713.03|5712.33|5712.53|5711.83|56
1727094660000|2024-09-23 12:31:00|5712.53|5711.83|5712.53|5711.83|5712.78|5712.08|5712.53|5711.83|46
1727094670000|2024-09-23 12:31:10|5712.65|5711.95|5712.78|5712.08|5712.78|5712.08|5712.53|5711.83|26
1727094680000|2024-09-23 12:31:20|5713.03|5712.33|5712.78|5712.08|5713.03|5712.33|5712.78|5712.08|32
1727094690000|2024-09-23 12:31:30|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|5712.9|5712.2|68
1727094700000|2024-09-23 12:31:40|5712.9|5712.2|5712.9|5712.2|5712.9|5712.2|5712.9|5712.2|39
1727094710000|2024-09-23 12:31:50|5712.78|5712.08|5712.78|5712.08|5713.03|5712.33|5712.78|5712.08|17
1727094720000|2024-09-23 12:32:00|5712.9|5712.2|5712.78|5712.08|5713.03|5712.33|5712.78|5712.08|16
1727094740000|2024-09-23 12:32:20|||||||||7
1727094750000|2024-09-23 12:32:30|5712.9|5712.2|5713.28|5712.58|5713.28|5712.58|5712.78|5712.08|66
1727094760000|2024-09-23 12:32:40|5713.03|5712.33|5713.28|5712.58|5713.28|5712.58|5713.03|5712.33|23
1727094770000|2024-09-23 12:32:50|5713.03|5712.33|5712.53|5711.83|5713.03|5712.33|5712.53|5711.83|74
1727094780000|2024-09-23 12:33:00|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|5712.65|5711.95|15
1727094790000|2024-09-23 12:33:10|5712.9|5712.2|5712.78|5712.08|5712.9|5712.2|5712.78|5712.08|22
1727094800000|2024-09-23 12:33:20|5712.9|5712.2|5713.03|5712.33|5713.03|5712.33|5712.9|5712.2|14
1727094810000|2024-09-23 12:33:30|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|21
1727094820000|2024-09-23 12:33:40|||||||||9
1727094830000|2024-09-23 12:33:50|5713.03|5712.33|5712.78|5712.08|5713.03|5712.33|5712.78|5712.08|22
1727094840000|2024-09-23 12:34:00|5712.65|5711.95|5712.78|5712.08|5712.78|5712.08|5712.65|5711.95|60
1727094850000|2024-09-23 12:34:10|||||||||23
1727094860000|2024-09-23 12:34:20|5713.03|5712.33|5712.9|5712.2|5713.03|5712.33|5712.78|5712.08|34
1727094870000|2024-09-23 12:34:30|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|5712.78|5712.08|19
1727094880000|2024-09-23 12:34:40|5713.28|5712.58|5713.03|5712.33|5713.28|5712.58|5713.03|5712.33|9
1727094890000|2024-09-23 12:34:50|5712.78|5712.08|5712.9|5712.2|5713.03|5712.33|5712.78|5712.08|29
1727094900000|2024-09-23 12:35:00|5713.03|5712.33|5713.28|5712.58|5713.28|5712.58|5712.9|5712.2|27
1727094910000|2024-09-23 12:35:10|||||||||5
1727094920000|2024-09-23 12:35:20|||||||||12
1727094930000|2024-09-23 12:35:30|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|32
1727094940000|2024-09-23 12:35:40|5713.28|5712.58|5713.03|5712.33|5713.28|5712.58|5713.03|5712.33|16
1727094950000|2024-09-23 12:35:50|||||||||22
1727094960000|2024-09-23 12:36:00|5713.15|5712.45|5713.03|5712.33|5713.28|5712.58|5712.78|5712.08|53
1727094980000|2024-09-23 12:36:20|||||||||25
1727094990000|2024-09-23 12:36:30|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|29
1727095010000|2024-09-23 12:36:50|||||||||18
1727095020000|2024-09-23 12:37:00|5713.53|5712.83|5713.78|5713.08|5713.78|5713.08|5713.28|5712.58|131
1727095030000|2024-09-23 12:37:10|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|61
1727095040000|2024-09-23 12:37:20|5713.78|5713.08|5714.03|5713.33|5714.03|5713.33|5713.78|5713.08|34
1727095050000|2024-09-23 12:37:30|5713.78|5713.08|5714.28|5713.58|5714.28|5713.58|5713.78|5713.08|107
1727095060000|2024-09-23 12:37:40|5714.03|5713.33|5714.28|5713.58|5714.28|5713.58|5714.03|5713.33|29
1727095070000|2024-09-23 12:37:50|5714.03|5713.33|5713.78|5713.08|5714.28|5713.58|5713.78|5713.08|32
1727095080000|2024-09-23 12:38:00|5713.9|5713.2|5713.53|5712.83|5714.03|5713.33|5713.53|5712.83|52
1727095090000|2024-09-23 12:38:10|5713.65|5712.95|5713.78|5713.08|5713.78|5713.08|5713.53|5712.83|25
1727095100000|2024-09-23 12:38:20|5713.65|5712.95|5713.53|5712.83|5713.65|5712.95|5713.53|5712.83|10
1727095110000|2024-09-23 12:38:30|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|26
1727095120000|2024-09-23 12:38:40|5713.53|5712.83|5713.28|5712.58|5713.53|5712.83|5713.28|5712.58|63
1727095130000|2024-09-23 12:38:50|5713.4|5712.7|5713.4|5712.7|5713.53|5712.83|5713.4|5712.7|68
1727095140000|2024-09-23 12:39:00|5713.28|5712.58|5713.28|5712.58|5713.4|5712.7|5713.28|5712.58|6
1727095150000|2024-09-23 12:39:10|5713.03|5712.33|5712.9|5712.2|5713.03|5712.33|5712.78|5712.08|67
1727095160000|2024-09-23 12:39:20|5712.78|5712.08|5712.53|5711.83|5712.78|5712.08|5712.53|5711.83|71
1727095170000|2024-09-23 12:39:30|5712.4|5711.7|5712.53|5711.83|5712.53|5711.83|5712.28|5711.58|71
1727095180000|2024-09-23 12:39:40|5712.4|5711.7|5712.53|5711.83|5712.53|5711.83|5712.4|5711.7|38
1727095190000|2024-09-23 12:39:50|5712.4|5711.7|5712.28|5711.58|5712.4|5711.7|5712.28|5711.58|20
1727095200000|2024-09-23 12:40:00|5712.53|5711.83|5712.78|5712.08|5712.78|5712.08|5712.53|5711.83|38
1727095210000|2024-09-23 12:40:10|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|24
1727095220000|2024-09-23 12:40:20|5712.78|5712.08|5713.03|5712.33|5713.03|5712.33|5712.78|5712.08|28
1727095230000|2024-09-23 12:40:30|5713.15|5712.45|5713.03|5712.33|5713.28|5712.58|5713.03|5712.33|52
1727095240000|2024-09-23 12:40:40|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|21
1727095250000|2024-09-23 12:40:50|5712.9|5712.2|5713.03|5712.33|5713.03|5712.33|5712.9|5712.2|10
1727095270000|2024-09-23 12:41:10|5712.78|5712.08|5712.53|5711.83|5712.78|5712.08|5712.4|5711.7|45
1727095280000|2024-09-23 12:41:20|||||||||3
1727095290000|2024-09-23 12:41:30|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|14
1727095300000|2024-09-23 12:41:40|5713.03|5712.33|5713.28|5712.58|5713.28|5712.58|5713.03|5712.33|184
1727095310000|2024-09-23 12:41:50|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|12
1727095320000|2024-09-23 12:42:00|5713.4|5712.7|5714.03|5713.33|5714.03|5713.33|5713.4|5712.7|58
1727095330000|2024-09-23 12:42:10|5714.28|5713.58|5714.28|5713.58|5714.28|5713.58|5714.28|5713.58|185
1727095340000|2024-09-23 12:42:20|5714.15|5713.45|5714.28|5713.58|5714.28|5713.58|5714.15|5713.45|56
1727095350000|2024-09-23 12:42:30|5714.15|5713.45|5713.78|5713.08|5714.28|5713.58|5713.53|5712.83|65
1727095360000|2024-09-23 12:42:40|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|49
1727095370000|2024-09-23 12:42:50|5714.28|5713.58|5714.28|5713.58|5714.28|5713.58|5714.03|5713.33|102
1727095380000|2024-09-23 12:43:00|5714.53|5713.83|5714.53|5713.83|5714.78|5714.08|5714.53|5713.83|41
1727095390000|2024-09-23 12:43:10|||||||||7
1727095400000|2024-09-23 12:43:20|5714.78|5714.08|5714.78|5714.08|5714.78|5714.08|5714.78|5714.08|15
1727095410000|2024-09-23 12:43:30|5714.53|5713.83|5714.53|5713.83|5714.53|5713.83|5714.53|5713.83|42
1727095420000|2024-09-23 12:43:40|5714.4|5713.7|5714.28|5713.58|5714.53|5713.83|5714.28|5713.58|45
1727095430000|2024-09-23 12:43:50|||||||||4
1727095440000|2024-09-23 12:44:00|5713.78|5713.08|5713.28|5712.58|5713.78|5713.08|5713.28|5712.58|116
1727095450000|2024-09-23 12:44:10|5713.53|5712.83|5713.78|5713.08|5713.78|5713.08|5713.28|5712.58|82
1727095460000|2024-09-23 12:44:20|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|75
1727095470000|2024-09-23 12:44:30|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|22
1727095480000|2024-09-23 12:44:40|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|58
1727095490000|2024-09-23 12:44:50|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|17
1727095500000|2024-09-23 12:45:00|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|5712.28|5711.58|40
1727095510000|2024-09-23 12:45:10|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|49
1727095520000|2024-09-23 12:45:20|5712.03|5711.33|5712.03|5711.33|5712.03|5711.33|5712.03|5711.33|24
1727095530000|2024-09-23 12:45:30|||||||||25
1727095540000|2024-09-23 12:45:40|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|44
1727095550000|2024-09-23 12:45:50|5712.03|5711.33|5712.28|5711.58|5712.28|5711.58|5712.03|5711.33|20
1727095560000|2024-09-23 12:46:00|5712.4|5711.7|5712.28|5711.58|5712.53|5711.83|5712.28|5711.58|34
1727095570000|2024-09-23 12:46:10|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|5712.4|5711.7|38
1727095580000|2024-09-23 12:46:20|5712.4|5711.7|5712.28|5711.58|5712.53|5711.83|5712.28|5711.58|26
1727095590000|2024-09-23 12:46:30|5712.15|5711.45|5712.03|5711.33|5712.15|5711.45|5712.03|5711.33|25
1727095600000|2024-09-23 12:46:40|5712.28|5711.58|5712.53|5711.83|5712.53|5711.83|5712.28|5711.58|50
1727095610000|2024-09-23 12:46:50|||||||||63
1727095620000|2024-09-23 12:47:00|5712.78|5712.08|5712.78|5712.08|5713.03|5712.33|5712.78|5712.08|106
1727095630000|2024-09-23 12:47:10|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|150
1727095640000|2024-09-23 12:47:20|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|30
1727095650000|2024-09-23 12:47:30|5713.03|5712.33|5713.03|5712.33|5713.28|5712.58|5713.03|5712.33|79
1727095660000|2024-09-23 12:47:40|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|46
1727095670000|2024-09-23 12:47:50|||||||||13
1727095680000|2024-09-23 12:48:00|5713.15|5712.45|5713.03|5712.33|5713.15|5712.45|5713.03|5712.33|26
1727095690000|2024-09-23 12:48:10|||||||||6
1727095700000|2024-09-23 12:48:20|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|17
1727095710000|2024-09-23 12:48:30|||||||||17
1727095720000|2024-09-23 12:48:40|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|55
1727095730000|2024-09-23 12:48:50|||||||||136
1727095740000|2024-09-23 12:49:00|5712.03|5711.33|5712.03|5711.33|5712.03|5711.33|5712.03|5711.33|489
1727095750000|2024-09-23 12:49:10|5711.78|5711.08|5711.78|5711.08|5711.78|5711.08|5711.78|5711.08|30
1727095760000|2024-09-23 12:49:20|5712.03|5711.33|5712.03|5711.33|5712.28|5711.58|5712.03|5711.33|56
1727095770000|2024-09-23 12:49:30|5711.9|5711.2|5711.78|5711.08|5711.9|5711.2|5711.78|5711.08|37
1727095780000|2024-09-23 12:49:40|||||||||1
1727095790000|2024-09-23 12:49:50|5711.53|5710.83|5711.53|5710.83|5711.53|5710.83|5711.53|5710.83|47
1727095800000|2024-09-23 12:50:00|5711.28|5710.58|5711.28|5710.58|5711.28|5710.58|5711.28|5710.58|48
1727095810000|2024-09-23 12:50:10|5711.03|5710.33|5711.03|5710.33|5711.03|5710.33|5711.03|5710.33|66
1727095820000|2024-09-23 12:50:20|5711.28|5710.58|5711.53|5710.83|5711.53|5710.83|5711.28|5710.58|123
1727095830000|2024-09-23 12:50:30|||||||||13
1727095840000|2024-09-23 12:50:40|5711.65|5710.95|5711.53|5710.83|5711.78|5711.08|5711.53|5710.83|36
1727095850000|2024-09-23 12:50:50|||||||||12
1727095870000|2024-09-23 12:51:10|5711.28|5710.58|5711.78|5711.08|5711.78|5711.08|5711.28|5710.58|57
1727095880000|2024-09-23 12:51:20|||||||||11
1727095890000|2024-09-23 12:51:30|5712.03|5711.33|5711.78|5711.08|5712.03|5711.33|5711.53|5710.83|63
1727095900000|2024-09-23 12:51:40|5711.53|5710.83|5711.53|5710.83|5711.53|5710.83|5711.53|5710.83|8
1727095910000|2024-09-23 12:51:50|||||||||7
1727095920000|2024-09-23 12:52:00|5711.78|5711.08|5712.03|5711.33|5712.03|5711.33|5711.78|5711.08|69
1727095930000|2024-09-23 12:52:10|5711.9|5711.2|5711.78|5711.08|5711.9|5711.2|5711.78|5711.08|33
1727095940000|2024-09-23 12:52:20|5711.53|5710.83|5711.28|5710.58|5711.53|5710.83|5711.28|5710.58|40
1727095950000|2024-09-23 12:52:30|5711.15|5710.45|5711.15|5710.45|5711.28|5710.58|5711.03|5710.33|57
1727095960000|2024-09-23 12:52:40|5711.28|5710.58|5711.28|5710.58|5711.28|5710.58|5711.28|5710.58|30
1727095970000|2024-09-23 12:52:50|5711.53|5710.83|5711.78|5711.08|5711.78|5711.08|5711.53|5710.83|25
1727095980000|2024-09-23 12:53:00|5711.53|5710.83|5711.78|5711.08|5711.78|5711.08|5711.53|5710.83|35
1727095990000|2024-09-23 12:53:10|||||||||1
1727096000000|2024-09-23 12:53:20|5712.03|5711.33|5713.03|5712.33|5713.03|5712.33|5712.03|5711.33|140
1727096010000|2024-09-23 12:53:30|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|5713.03|5712.33|58
1727096020000|2024-09-23 12:53:40|5713.53|5712.83|5713.53|5712.83|5713.78|5713.08|5713.53|5712.83|166
1727096030000|2024-09-23 12:53:50|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|19
1727096040000|2024-09-23 12:54:00|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|16
1727096050000|2024-09-23 12:54:10|5712.78|5712.08|5712.53|5711.83|5712.78|5712.08|5712.53|5711.83|85
1727096060000|2024-09-23 12:54:20|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|17
1727096070000|2024-09-23 12:54:30|5712.53|5711.83|5712.78|5712.08|5712.78|5712.08|5712.53|5711.83|63
1727096080000|2024-09-23 12:54:40|5712.53|5711.83|5712.53|5711.83|5712.78|5712.08|5712.53|5711.83|19
1727096090000|2024-09-23 12:54:50|||||||||31
1727096100000|2024-09-23 12:55:00|5712.4|5711.7|5712.53|5711.83|5712.53|5711.83|5712.28|5711.58|54
1727096110000|2024-09-23 12:55:10|5712.4|5711.7|5712.53|5711.83|5712.53|5711.83|5712.28|5711.58|19
1727096120000|2024-09-23 12:55:20|5712.4|5711.7|5712.4|5711.7|5712.53|5711.83|5712.28|5711.58|11
1727096130000|2024-09-23 12:55:30|5712.28|5711.58|5712.28|5711.58|5712.4|5711.7|5712.28|5711.58|9
1727096140000|2024-09-23 12:55:40|5712.4|5711.7|5712.28|5711.58|5712.53|5711.83|5712.28|5711.58|10
1727096150000|2024-09-23 12:55:50|||||||||15
1727096160000|2024-09-23 12:56:00|5711.78|5711.08|5710.78|5710.08|5711.78|5711.08|5710.78|5710.08|145
1727096170000|2024-09-23 12:56:10|5711.03|5710.33|5710.78|5710.08|5711.03|5710.33|5710.28|5709.58|249
1727096180000|2024-09-23 12:56:20|5711.03|5710.33|5711.53|5710.83|5711.53|5710.83|5711.03|5710.33|159
1727096190000|2024-09-23 12:56:30|||||||||81
1727096200000|2024-09-23 12:56:40|5711.28|5710.58|5712.03|5711.33|5712.15|5711.45|5711.28|5710.58|177
1727096210000|2024-09-23 12:56:50|5712.15|5711.45|5712.03|5711.33|5712.28|5711.58|5712.03|5711.33|86
1727096220000|2024-09-23 12:57:00|5712.4|5711.7|5713.03|5712.33|5713.28|5712.58|5712.28|5711.58|186
1727096230000|2024-09-23 12:57:10|5713.15|5712.45|5713.28|5712.58|5713.28|5712.58|5713.03|5712.33|151
1727096240000|2024-09-23 12:57:20|5713.03|5712.33|5713.65|5712.95|5713.78|5713.08|5713.03|5712.33|249
1727096250000|2024-09-23 12:57:30|5713.53|5712.83|5714.53|5713.83|5714.53|5713.83|5713.53|5712.83|196
1727096260000|2024-09-23 12:57:40|5714.65|5713.95|5714.78|5714.08|5714.78|5714.08|5714.53|5713.83|167
1727096270000|2024-09-23 12:57:50|5715.03|5714.33|5715.53|5714.83|5715.53|5714.83|5715.03|5714.33|201
1727096280000|2024-09-23 12:58:00|5715.78|5715.08|5715.78|5715.08|5715.9|5715.2|5715.78|5715.08|122
1727096290000|2024-09-23 12:58:10|5716.03|5715.33|5716.28|5715.58|5716.28|5715.58|5715.78|5715.08|192
1727096300000|2024-09-23 12:58:20|5716.4|5715.7|5716.03|5715.33|5716.53|5715.83|5716.03|5715.33|269
1727096310000|2024-09-23 12:58:30|5716.15|5715.45|5716.28|5715.58|5716.28|5715.58|5716.03|5715.33|97
1727096320000|2024-09-23 12:58:40|5716.03|5715.33|5716.03|5715.33|5716.03|5715.33|5715.78|5715.08|131
1727096330000|2024-09-23 12:58:50|5716.15|5715.45|5716.28|5715.58|5716.28|5715.58|5716.15|5715.45|83
1727096340000|2024-09-23 12:59:00|5716.15|5715.45|5716.03|5715.33|5716.53|5715.83|5716.03|5715.33|160
1727096350000|2024-09-23 12:59:10|5715.78|5715.08|5715.53|5714.83|5715.78|5715.08|5715.53|5714.83|146
1727096360000|2024-09-23 12:59:20|5715.65|5714.95|5715.03|5714.33|5715.78|5715.08|5715.03|5714.33|214
1727096370000|2024-09-23 12:59:30|5715.28|5714.58|5715.03|5714.33|5715.28|5714.58|5715.03|5714.33|75
1727096380000|2024-09-23 12:59:40|5714.78|5714.08|5714.78|5714.08|5715.03|5714.33|5714.78|5714.08|203
1727096390000|2024-09-23 12:59:50|5715.03|5714.33|5715.28|5714.58|5715.28|5714.58|5714.78|5714.08|154
1727096400000|2024-09-23 13:00:00|5715.4|5714.7|5716.03|5715.33|5716.03|5715.33|5715.28|5714.58|118
1727096410000|2024-09-23 13:00:10|5715.9|5715.2|5715.9|5715.2|5716.03|5715.33|5715.78|5715.08|71
1727096420000|2024-09-23 13:00:20|5716.03|5715.33|5716.28|5715.58|5716.28|5715.58|5716.03|5715.33|49
1727096430000|2024-09-23 13:00:30|5716.15|5715.45|5716.28|5715.58|5716.28|5715.58|5716.15|5715.45|97
1727096440000|2024-09-23 13:00:40|5716.4|5715.7|5717.03|5716.33|5717.03|5716.33|5716.4|5715.7|298
1727096450000|2024-09-23 13:00:50|5717.15|5716.45|5716.78|5716.08|5717.28|5716.58|5716.78|5716.08|224
1727096460000|2024-09-23 13:01:00|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|58
1727096470000|2024-09-23 13:01:10|5717.15|5716.45|5717.03|5716.33|5717.4|5716.7|5717.03|5716.33|148
1727096480000|2024-09-23 13:01:20|5717.28|5716.58|5717.28|5716.58|5717.4|5716.7|5717.03|5716.33|91
1727096490000|2024-09-23 13:01:30|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|5717.28|5716.58|136
1727096500000|2024-09-23 13:01:40|||||||||45
1727096510000|2024-09-23 13:01:50|5717.65|5716.95|5717.78|5717.08|5718.03|5717.33|5717.53|5716.83|106
1727096520000|2024-09-23 13:02:00|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|5717.28|5716.58|110
1727096530000|2024-09-23 13:02:10|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|58
1727096540000|2024-09-23 13:02:20|5718.03|5717.33|5717.78|5717.08|5718.03|5717.33|5717.78|5717.08|82
1727096550000|2024-09-23 13:02:30|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|26
1727096560000|2024-09-23 13:02:40|5718.28|5717.58|5718.03|5717.33|5718.28|5717.58|5718.03|5717.33|162
1727096570000|2024-09-23 13:02:50|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|94
1727096580000|2024-09-23 13:03:00|5718.03|5717.33|5718.03|5717.33|5718.15|5717.45|5718.03|5717.33|107
1727096590000|2024-09-23 13:03:10|||||||||24
1727096600000|2024-09-23 13:03:20|||||||||76
1727096610000|2024-09-23 13:03:30|5718.28|5717.58|5717.78|5717.08|5718.53|5717.83|5717.78|5717.08|127
1727096620000|2024-09-23 13:03:40|5718.03|5717.33|5718.28|5717.58|5718.28|5717.58|5717.53|5716.83|97
1727096630000|2024-09-23 13:03:50|||||||||114
1727096640000|2024-09-23 13:04:00|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|5718.28|5717.58|68
1727096650000|2024-09-23 13:04:10|5718.28|5717.58|5718.03|5717.33|5718.28|5717.58|5718.03|5717.33|101
1727096660000|2024-09-23 13:04:20|5718.15|5717.45|5717.53|5716.83|5718.28|5717.58|5717.53|5716.83|134
1727096670000|2024-09-23 13:04:30|||||||||14
1727096680000|2024-09-23 13:04:40|||||||||7
1727096690000|2024-09-23 13:04:50|5717.28|5716.58|5717.03|5716.33|5717.28|5716.58|5717.03|5716.33|181
1727096700000|2024-09-23 13:05:00|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|87
1727096710000|2024-09-23 13:05:10|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|5717.28|5716.58|63
1727096720000|2024-09-23 13:05:20|5717.4|5716.7|5717.78|5717.08|5717.78|5717.08|5717.28|5716.58|45
1727096730000|2024-09-23 13:05:30|5718.03|5717.33|5717.78|5717.08|5718.03|5717.33|5717.78|5717.08|57
1727096740000|2024-09-23 13:05:40|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|43
1727096750000|2024-09-23 13:05:50|5717.78|5717.08|5718.03|5717.33|5718.03|5717.33|5717.78|5717.08|101
1727096760000|2024-09-23 13:06:00|5718.28|5717.58|5718.03|5717.33|5718.28|5717.58|5717.9|5717.2|195
1727096770000|2024-09-23 13:06:10|5717.78|5717.08|5717.53|5716.83|5717.78|5717.08|5717.53|5716.83|75
1727096780000|2024-09-23 13:06:20|5717.28|5716.58|5717.03|5716.33|5717.28|5716.58|5717.03|5716.33|55
1727096790000|2024-09-23 13:06:30|||||||||12
1727096800000|2024-09-23 13:06:40|||||||||58
1727096810000|2024-09-23 13:06:50|5716.9|5716.2|5717.28|5716.58|5717.28|5716.58|5716.9|5716.2|85
1727096820000|2024-09-23 13:07:00|5717.03|5716.33|5716.78|5716.08|5717.03|5716.33|5716.78|5716.08|57
1727096830000|2024-09-23 13:07:10|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|74
1727096840000|2024-09-23 13:07:20|||||||||7
1727096850000|2024-09-23 13:07:30|5717.28|5716.58|5717.03|5716.33|5717.28|5716.58|5717.03|5716.33|27
1727096860000|2024-09-23 13:07:40|5716.78|5716.08|5716.78|5716.08|5716.78|5716.08|5716.78|5716.08|63
1727096870000|2024-09-23 13:07:50|5716.53|5715.83|5716.53|5715.83|5716.53|5715.83|5716.53|5715.83|102
1727096880000|2024-09-23 13:08:00|5716.78|5716.08|5716.28|5715.58|5716.78|5716.08|5716.28|5715.58|65
1727096890000|2024-09-23 13:08:10|5716.03|5715.33|5715.9|5715.2|5716.03|5715.33|5715.9|5715.2|115
1727096900000|2024-09-23 13:08:20|5715.78|5715.08|5716.28|5715.58|5716.28|5715.58|5715.78|5715.08|81
1727096910000|2024-09-23 13:08:30|5716.53|5715.83|5717.28|5716.58|5717.28|5716.58|5716.53|5715.83|192
1727096920000|2024-09-23 13:08:40|5717.03|5716.33|5717.28|5716.58|5717.53|5716.83|5717.03|5716.33|117
1727096930000|2024-09-23 13:08:50|||||||||16
1727096940000|2024-09-23 13:09:00|5717.03|5716.33|5716.78|5716.08|5717.03|5716.33|5716.53|5715.83|372
1727096950000|2024-09-23 13:09:10|5716.53|5715.83|5716.28|5715.58|5716.78|5716.08|5716.28|5715.58|163
1727096960000|2024-09-23 13:09:20|||||||||16
1727096970000|2024-09-23 13:09:30|5716.4|5715.7|5716.03|5715.33|5716.4|5715.7|5716.03|5715.33|31
1727096980000|2024-09-23 13:09:40|||||||||8
1727096990000|2024-09-23 13:09:50|5716.28|5715.58|5715.78|5715.08|5716.28|5715.58|5715.78|5715.08|46
1727097000000|2024-09-23 13:10:00|5715.9|5715.2|5715.53|5714.83|5716.03|5715.33|5715.53|5714.83|62
1727097010000|2024-09-23 13:10:10|5715.65|5714.95|5715.78|5715.08|5716.03|5715.33|5715.65|5714.95|37
1727097020000|2024-09-23 13:10:20|||||||||3
1727097030000|2024-09-23 13:10:30|5715.9|5715.2|5716.03|5715.33|5716.03|5715.33|5715.9|5715.2|46
1727097040000|2024-09-23 13:10:40|5715.78|5715.08|5715.78|5715.08|5715.78|5715.08|5715.78|5715.08|37
1727097050000|2024-09-23 13:10:50|5716.03|5715.33|5716.03|5715.33|5716.28|5715.58|5716.03|5715.33|40
1727097060000|2024-09-23 13:11:00|5716.15|5715.45|5716.28|5715.58|5716.28|5715.58|5716.03|5715.33|104
1727097070000|2024-09-23 13:11:10|5716.15|5715.45|5716.03|5715.33|5716.15|5715.45|5716.03|5715.33|16
1727097080000|2024-09-23 13:11:20|5716.28|5715.58|5716.28|5715.58|5716.28|5715.58|5716.28|5715.58|26
1727097090000|2024-09-23 13:11:30|5716.03|5715.33|5715.78|5715.08|5716.03|5715.33|5715.78|5715.08|40
1727097100000|2024-09-23 13:11:40|||||||||43
1727097110000|2024-09-23 13:11:50|5715.53|5714.83|5715.53|5714.83|5715.53|5714.83|5715.53|5714.83|12
1727097120000|2024-09-23 13:12:00|5715.78|5715.08|5715.65|5714.95|5715.78|5715.08|5715.65|5714.95|66
1727097130000|2024-09-23 13:12:10|5715.78|5715.08|5715.53|5714.83|5715.78|5715.08|5715.53|5714.83|32
1727097140000|2024-09-23 13:12:20|5715.4|5714.7|5715.28|5714.58|5715.4|5714.7|5715.28|5714.58|70
1727097150000|2024-09-23 13:12:30|5714.78|5714.08|5714.28|5713.58|5714.78|5714.08|5714.28|5713.58|180
1727097160000|2024-09-23 13:12:40|5714.53|5713.83|5714.53|5713.83|5714.53|5713.83|5714.53|5713.83|83
1727097170000|2024-09-23 13:12:50|5714.28|5713.58|5713.78|5713.08|5714.4|5713.7|5713.78|5713.08|93
1727097180000|2024-09-23 13:13:00|5713.53|5712.83|5714.03|5713.33|5714.03|5713.33|5713.53|5712.83|138
1727097190000|2024-09-23 13:13:10|5714.28|5713.58|5714.28|5713.58|5714.28|5713.58|5714.03|5713.33|108
1727097200000|2024-09-23 13:13:20|5714.15|5713.45|5714.03|5713.33|5714.15|5713.45|5714.03|5713.33|62
1727097210000|2024-09-23 13:13:30|5713.78|5713.08|5713.28|5712.58|5713.78|5713.08|5713.28|5712.58|174
1727097220000|2024-09-23 13:13:40|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|5712.78|5712.08|159
1727097230000|2024-09-23 13:13:50|5713.28|5712.58|5713.03|5712.33|5713.28|5712.58|5713.03|5712.33|39
1727097240000|2024-09-23 13:14:00|5713.15|5712.45|5713.03|5712.33|5713.15|5712.45|5713.03|5712.33|32
1727097250000|2024-09-23 13:14:10|5712.78|5712.08|5712.53|5711.83|5712.78|5712.08|5712.53|5711.83|66
1727097260000|2024-09-23 13:14:20|5712.65|5711.95|5712.78|5712.08|5712.78|5712.08|5712.53|5711.83|45
1727097270000|2024-09-23 13:14:30|5712.65|5711.95|5712.53|5711.83|5712.65|5711.95|5712.4|5711.7|106
1727097280000|2024-09-23 13:14:40|5712.65|5711.95|5712.53|5711.83|5712.65|5711.95|5712.53|5711.83|32
1727097290000|2024-09-23 13:14:50|5712.78|5712.08|5712.53|5711.83|5712.78|5712.08|5712.53|5711.83|39
1727097300000|2024-09-23 13:15:00|5712.28|5711.58|5712.28|5711.58|5712.4|5711.7|5712.28|5711.58|67
1727097310000|2024-09-23 13:15:10|5712.4|5711.7|5712.53|5711.83|5712.53|5711.83|5712.28|5711.58|53
1727097320000|2024-09-23 13:15:20|5712.28|5711.58|5712.28|5711.58|5712.4|5711.7|5712.28|5711.58|161
1727097330000|2024-09-23 13:15:30|5712.53|5711.83|5712.28|5711.58|5712.53|5711.83|5712.28|5711.58|62
1727097340000|2024-09-23 13:15:40|5712.53|5711.83|5712.28|5711.58|5712.53|5711.83|5712.28|5711.58|41
1727097350000|2024-09-23 13:15:50|5712.03|5711.33|5712.03|5711.33|5712.03|5711.33|5712.03|5711.33|47
1727097360000|2024-09-23 13:16:00|5712.28|5711.58|5712.53|5711.83|5712.53|5711.83|5712.28|5711.58|67
1727097370000|2024-09-23 13:16:10|5712.78|5712.08|5713.03|5712.33|5713.03|5712.33|5712.78|5712.08|89
1727097380000|2024-09-23 13:16:20|5712.78|5712.08|5712.53|5711.83|5712.78|5712.08|5712.53|5711.83|65
1727097390000|2024-09-23 13:16:30|5712.65|5711.95|5712.78|5712.08|5712.78|5712.08|5712.65|5711.95|32
1727097400000|2024-09-23 13:16:40|5713.03|5712.33|5712.78|5712.08|5713.03|5712.33|5712.78|5712.08|61
1727097410000|2024-09-23 13:16:50|||||||||2
1727097420000|2024-09-23 13:17:00|5712.53|5711.83|5712.28|5711.58|5712.53|5711.83|5712.28|5711.58|119
1727097430000|2024-09-23 13:17:10|5712.53|5711.83|5712.53|5711.83|5712.78|5712.08|5712.53|5711.83|88
1727097440000|2024-09-23 13:17:20|5712.4|5711.7|5712.53|5711.83|5712.53|5711.83|5712.28|5711.58|31
1727097450000|2024-09-23 13:17:30|5712.28|5711.58|5712.53|5711.83|5712.53|5711.83|5712.28|5711.58|37
1727097460000|2024-09-23 13:17:40|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|27
1727097470000|2024-09-23 13:17:50|||||||||5
1727097480000|2024-09-23 13:18:00|5712.53|5711.83|5712.28|5711.58|5712.53|5711.83|5712.28|5711.58|69
1727097490000|2024-09-23 13:18:10|5712.53|5711.83|5712.53|5711.83|5712.78|5712.08|5712.53|5711.83|33
1727097500000|2024-09-23 13:18:20|5712.65|5711.95|5712.53|5711.83|5712.65|5711.95|5712.53|5711.83|17
1727097510000|2024-09-23 13:18:30|5712.65|5711.95|5712.65|5711.95|5712.78|5712.08|5712.53|5711.83|37
1727097520000|2024-09-23 13:18:40|5712.78|5712.08|5712.53|5711.83|5712.78|5712.08|5712.53|5711.83|23
1727097530000|2024-09-23 13:18:50|5712.65|5711.95|5712.53|5711.83|5712.78|5712.08|5712.53|5711.83|37
1727097540000|2024-09-23 13:19:00|5712.78|5712.08|5712.53|5711.83|5712.78|5712.08|5712.53|5711.83|42
1727097550000|2024-09-23 13:19:10|5712.28|5711.58|5712.03|5711.33|5712.28|5711.58|5711.78|5711.08|162
1727097560000|2024-09-23 13:19:20|5712.15|5711.45|5712.03|5711.33|5712.28|5711.58|5712.03|5711.33|38
1727097570000|2024-09-23 13:19:30|5712.28|5711.58|5712.28|5711.58|5712.53|5711.83|5712.28|5711.58|55
1727097580000|2024-09-23 13:19:40|5712.03|5711.33|5712.15|5711.45|5712.15|5711.45|5712.03|5711.33|39
1727097590000|2024-09-23 13:19:50|5712.03|5711.33|5712.03|5711.33|5712.28|5711.58|5712.03|5711.33|65
1727097600000|2024-09-23 13:20:00|5712.15|5711.45|5712.28|5711.58|5712.28|5711.58|5712.03|5711.33|55
1727097610000|2024-09-23 13:20:10|5712.4|5711.7|5712.28|5711.58|5712.53|5711.83|5712.28|5711.58|28
1727097620000|2024-09-23 13:20:20|5712.4|5711.7|5712.03|5711.33|5712.53|5711.83|5712.03|5711.33|51
1727097630000|2024-09-23 13:20:30|5712.15|5711.45|5712.78|5712.08|5712.78|5712.08|5712.15|5711.45|52
1727097640000|2024-09-23 13:20:40|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|155
1727097650000|2024-09-23 13:20:50|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|5713.03|5712.33|94
1727097660000|2024-09-23 13:21:00|5713.53|5712.83|5713.28|5712.58|5713.78|5713.08|5713.28|5712.58|121
1727097670000|2024-09-23 13:21:10|5713.4|5712.7|5713.28|5712.58|5713.53|5712.83|5713.28|5712.58|9
1727097680000|2024-09-23 13:21:20|5713.53|5712.83|5713.53|5712.83|5713.65|5712.95|5713.53|5712.83|242
1727097690000|2024-09-23 13:21:30|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|5713.65|5712.95|41
1727097700000|2024-09-23 13:21:40|5713.65|5712.95|5713.53|5712.83|5713.65|5712.95|5713.53|5712.83|34
1727097710000|2024-09-23 13:21:50|5713.03|5712.33|5713.28|5712.58|5713.28|5712.58|5713.03|5712.33|404
1727097720000|2024-09-23 13:22:00|||||||||25
1727097730000|2024-09-23 13:22:10|||||||||12
1727097740000|2024-09-23 13:22:20|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|51
1727097750000|2024-09-23 13:22:30|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|8
1727097760000|2024-09-23 13:22:40|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|32
1727097770000|2024-09-23 13:22:50|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|47
1727097780000|2024-09-23 13:23:00|5713.03|5712.33|5712.53|5711.83|5713.03|5712.33|5712.53|5711.83|59
1727097790000|2024-09-23 13:23:10|||||||||9
1727097800000|2024-09-23 13:23:20|5712.78|5712.08|5712.53|5711.83|5712.78|5712.08|5712.53|5711.83|36
1727097810000|2024-09-23 13:23:30|5712.65|5711.95|5712.78|5712.08|5712.78|5712.08|5712.53|5711.83|28
1727097820000|2024-09-23 13:23:40|5712.53|5711.83|5712.78|5712.08|5712.78|5712.08|5712.53|5711.83|29
1727097830000|2024-09-23 13:23:50|5712.9|5712.2|5712.78|5712.08|5712.9|5712.2|5712.78|5712.08|41
1727097840000|2024-09-23 13:24:00|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|5712.9|5712.2|42
1727097850000|2024-09-23 13:24:10|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|12
1727097860000|2024-09-23 13:24:20|5712.53|5711.83|5712.65|5711.95|5712.78|5712.08|5712.53|5711.83|72
1727097870000|2024-09-23 13:24:30|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|5712.53|5711.83|15
1727097880000|2024-09-23 13:24:40|5712.65|5711.95|5712.78|5712.08|5712.78|5712.08|5712.53|5711.83|28
1727097890000|2024-09-23 13:24:50|5713.03|5712.33|5713.28|5712.58|5713.28|5712.58|5713.03|5712.33|50
1727097900000|2024-09-23 13:25:00|5713.53|5712.83|5712.28|5711.58|5713.78|5713.08|5712.03|5711.33|713
1727097910000|2024-09-23 13:25:10|5712.4|5711.7|5712.53|5711.83|5712.53|5711.83|5712.4|5711.7|36
1727097920000|2024-09-23 13:25:20|5712.65|5711.95|5712.78|5712.08|5712.78|5712.08|5712.28|5711.58|99
1727097930000|2024-09-23 13:25:30|5712.53|5711.83|5712.53|5711.83|5712.65|5711.95|5712.53|5711.83|54
1727097940000|2024-09-23 13:25:40|5712.65|5711.95|5712.78|5712.08|5713.03|5712.33|5712.53|5711.83|90
1727097950000|2024-09-23 13:25:50|5712.9|5712.2|5713.15|5712.45|5713.28|5712.58|5712.9|5712.2|93
1727097960000|2024-09-23 13:26:00|5713.03|5712.33|5713.28|5712.58|5713.28|5712.58|5713.03|5712.33|126
1727097970000|2024-09-23 13:26:10|||||||||99
1727097980000|2024-09-23 13:26:20|5713.03|5712.33|5712.78|5712.08|5713.28|5712.58|5712.78|5712.08|133
1727097990000|2024-09-23 13:26:30|5713.03|5712.33|5713.28|5712.58|5713.4|5712.7|5713.03|5712.33|139
1727098000000|2024-09-23 13:26:40|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|83
1727098010000|2024-09-23 13:26:50|5713.28|5712.58|5712.78|5712.08|5713.28|5712.58|5712.78|5712.08|66
1727098020000|2024-09-23 13:27:00|5712.9|5712.2|5713.28|5712.58|5713.53|5712.83|5712.53|5711.83|165
1727098030000|2024-09-23 13:27:10|5713.4|5712.7|5713.78|5713.08|5713.78|5713.08|5713.28|5712.58|39
1727098040000|2024-09-23 13:27:20|5713.53|5712.83|5713.78|5713.08|5713.78|5713.08|5713.53|5712.83|133
1727098050000|2024-09-23 13:27:30|5714.03|5713.33|5713.78|5713.08|5714.03|5713.33|5713.78|5713.08|78
1727098060000|2024-09-23 13:27:40|5714.28|5713.58|5714.53|5713.83|5714.53|5713.83|5714.03|5713.33|178
1727098070000|2024-09-23 13:27:50|5714.28|5713.58|5714.28|5713.58|5714.53|5713.83|5714.28|5713.58|106
1727098080000|2024-09-23 13:28:00|5714.78|5714.08|5715.53|5714.83|5715.53|5714.83|5714.78|5714.08|569
1727098090000|2024-09-23 13:28:10|5715.28|5714.58|5715.53|5714.83|5715.78|5715.08|5715.28|5714.58|159
1727098100000|2024-09-23 13:28:20|5715.65|5714.95|5715.53|5714.83|5716.03|5715.33|5715.53|5714.83|219
1727098110000|2024-09-23 13:28:30|5715.78|5715.08|5715.53|5714.83|5715.78|5715.08|5715.53|5714.83|83
1727098120000|2024-09-23 13:28:40|5715.28|5714.58|5715.53|5714.83|5715.53|5714.83|5715.28|5714.58|143
1727098130000|2024-09-23 13:28:50|5715.78|5715.08|5716.03|5715.33|5716.03|5715.33|5715.78|5715.08|111
1727098140000|2024-09-23 13:29:00|5715.78|5715.08|5716.03|5715.33|5716.03|5715.33|5715.78|5715.08|138
1727098150000|2024-09-23 13:29:10|5716.28|5715.58|5716.28|5715.58|5716.53|5715.83|5716.28|5715.58|267
1727098160000|2024-09-23 13:29:20|5716.03|5715.33|5715.78|5715.08|5716.03|5715.33|5715.78|5715.08|134
1727098170000|2024-09-23 13:29:30|5715.53|5714.83|5716.03|5715.33|5716.03|5715.33|5715.53|5714.83|196
1727098180000|2024-09-23 13:29:40|5715.9|5715.2|5715.78|5715.08|5715.9|5715.2|5715.53|5714.83|189
1727098190000|2024-09-23 13:29:50|5715.53|5714.83|5715.78|5715.08|5716.03|5715.33|5715.53|5714.83|520
1727098200000|2024-09-23 13:30:00|5715.68|5715.18|5712.93|5712.43|5715.68|5715.18|5711.93|5711.43|4298
1727098210000|2024-09-23 13:30:10|5712.68|5712.18|5712.43|5711.93|5712.68|5712.18|5711.93|5711.43|1685
1727098220000|2024-09-23 13:30:20|5712.68|5712.18|5711.68|5711.18|5712.93|5712.43|5711.68|5711.18|1318
1727098230000|2024-09-23 13:30:30|5711.18|5710.68|5711.93|5711.43|5712.68|5712.18|5711.18|5710.68|1433
1727098240000|2024-09-23 13:30:40|5712.18|5711.68|5713.18|5712.68|5713.43|5712.93|5712.18|5711.68|978
1727098250000|2024-09-23 13:30:50|5712.93|5712.43|5713.18|5712.68|5713.43|5712.93|5712.18|5711.68|847
1727098260000|2024-09-23 13:31:00|5712.93|5712.43|5712.18|5711.68|5712.93|5712.43|5711.43|5710.93|1108
1727098270000|2024-09-23 13:31:10|5711.93|5711.43|5711.68|5711.18|5712.18|5711.68|5711.43|5710.93|644
1727098280000|2024-09-23 13:31:20|5711.93|5711.43|5711.68|5711.18|5711.93|5711.43|5711.43|5710.93|690
1727098290000|2024-09-23 13:31:30|5711.93|5711.43|5710.68|5710.18|5712.05|5711.55|5710.43|5709.93|858
1727098300000|2024-09-23 13:31:40|5710.93|5710.43|5709.93|5709.43|5710.93|5710.43|5709.8|5709.3|821
1727098310000|2024-09-23 13:31:50|5710.18|5709.68|5710.18|5709.68|5710.93|5710.43|5710.18|5709.68|618
1727098320000|2024-09-23 13:32:00|5709.68|5709.18|5709.43|5708.93|5709.93|5709.43|5708.8|5708.3|1154
1727098330000|2024-09-23 13:32:10|5709.18|5708.68|5709.43|5708.93|5709.68|5709.18|5708.68|5708.18|865
1727098340000|2024-09-23 13:32:20|5709.18|5708.68|5709.05|5708.55|5709.68|5709.18|5708.93|5708.43|578
1727098350000|2024-09-23 13:32:30|5708.93|5708.43|5708.43|5707.93|5709.18|5708.68|5708.18|5707.68|594
1727098360000|2024-09-23 13:32:40|5708.18|5707.68|5708.93|5708.43|5708.93|5708.43|5707.93|5707.43|764
1727098370000|2024-09-23 13:32:50|5708.68|5708.18|5708.43|5707.93|5708.68|5708.18|5708.18|5707.68|706
1727098380000|2024-09-23 13:33:00|5708.3|5707.8|5708.93|5708.43|5708.93|5708.43|5707.68|5707.18|903
1727098390000|2024-09-23 13:33:10|5709.05|5708.55|5710.93|5710.43|5710.93|5710.43|5708.93|5708.43|1206
1727098400000|2024-09-23 13:33:20|5711.18|5710.68|5711.43|5710.93|5711.93|5711.43|5710.93|5710.43|772
1727098410000|2024-09-23 13:33:30|5711.68|5711.18|5712.68|5712.18|5712.68|5712.18|5711.68|5711.18|793
1727098420000|2024-09-23 13:33:40|5712.43|5711.93|5714.93|5714.43|5715.43|5714.93|5712.43|5711.93|1131
1727098430000|2024-09-23 13:33:50|5715.18|5714.68|5715.93|5715.43|5715.93|5715.43|5715.18|5714.68|755
1727098440000|2024-09-23 13:34:00|5715.68|5715.18|5715.68|5715.18|5715.68|5715.18|5714.93|5714.43|882
1727098450000|2024-09-23 13:34:10|5715.43|5714.93|5714.93|5714.43|5715.43|5714.93|5714.18|5713.68|697
1727098460000|2024-09-23 13:34:20|5714.43|5713.93|5714.28|5713.78|5714.53|5714.03|5713.78|5713.28|784
1727098470000|2024-09-23 13:34:30|5714.03|5713.53|5712.28|5711.78|5714.03|5713.53|5712.03|5711.53|1027
1727098480000|2024-09-23 13:34:40|5712.03|5711.53|5711.78|5711.28|5712.78|5712.28|5711.78|5711.28|513
1727098490000|2024-09-23 13:34:50|5711.53|5711.03|5711.28|5710.78|5712.03|5711.53|5711.03|5710.53|526
1727098500000|2024-09-23 13:35:00|5711.03|5710.53|5710.03|5709.53|5711.03|5710.53|5708.78|5708.28|1828
1727098510000|2024-09-23 13:35:10|5709.53|5709.03|5709.28|5708.78|5710.03|5709.53|5708.53|5708.03|798
1727098520000|2024-09-23 13:35:20|5709.53|5709.03|5709.53|5709.03|5709.78|5709.28|5709.03|5708.53|838
1727098530000|2024-09-23 13:35:30|5709.78|5709.28|5709.78|5709.28|5710.53|5710.03|5709.53|5709.03|813
1727098540000|2024-09-23 13:35:40|5709.53|5709.03|5708.53|5708.03|5709.78|5709.28|5708.53|5708.03|773
1727098550000|2024-09-23 13:35:50|5708.28|5707.78|5708.78|5708.28|5708.78|5708.28|5707.78|5707.28|752
1727098560000|2024-09-23 13:36:00|5708.53|5708.03|5709.28|5708.78|5709.53|5709.03|5708.53|5708.03|906
1727098570000|2024-09-23 13:36:10|5709.03|5708.53|5709.53|5709.03|5709.53|5709.03|5708.53|5708.03|337
1727098580000|2024-09-23 13:36:20|5709.78|5709.28|5710.03|5709.53|5710.53|5710.03|5709.78|5709.28|603
1727098590000|2024-09-23 13:36:30|5709.53|5709.03|5709.78|5709.28|5710.28|5709.78|5709.28|5708.78|467
1727098600000|2024-09-23 13:36:40|5710.03|5709.53|5709.28|5708.78|5710.03|5709.53|5709.15|5708.65|522
1727098610000|2024-09-23 13:36:50|5709.53|5709.03|5710.53|5710.03|5710.53|5710.03|5709.53|5709.03|542
1727098620000|2024-09-23 13:37:00|5710.78|5710.28|5711.28|5710.78|5711.53|5711.03|5710.78|5710.28|477
1727098630000|2024-09-23 13:37:10|5711.78|5711.28|5710.78|5710.28|5711.78|5711.28|5710.78|5710.28|727
1727098640000|2024-09-23 13:37:20|5711.03|5710.53|5711.4|5710.9|5711.53|5711.03|5710.78|5710.28|404
1727098650000|2024-09-23 13:37:30|5711.53|5711.03|5712.03|5711.53|5712.03|5711.53|5711.53|5711.03|419
1727098660000|2024-09-23 13:37:40|5711.78|5711.28|5711.03|5710.53|5712.03|5711.53|5711.03|5710.53|586
1727098670000|2024-09-23 13:37:50|5710.78|5710.28|5710.03|5709.53|5711.03|5710.53|5709.28|5708.78|546
1727098680000|2024-09-23 13:38:00|5709.78|5709.28|5709.53|5709.03|5710.03|5709.53|5709.28|5708.78|574
1727098690000|2024-09-23 13:38:10|5709.78|5709.28|5709.78|5709.28|5710.53|5710.03|5709.53|5709.03|564
1727098700000|2024-09-23 13:38:20|5710.03|5709.53|5710.03|5709.53|5710.53|5710.03|5709.78|5709.28|421
1727098710000|2024-09-23 13:38:30|5710.28|5709.78|5709.78|5709.28|5710.78|5710.28|5709.78|5709.28|388
1727098720000|2024-09-23 13:38:40|5709.9|5709.4|5709.78|5709.28|5710.28|5709.78|5709.78|5709.28|367
1727098730000|2024-09-23 13:38:50|5709.53|5709.03|5708.53|5708.03|5709.78|5709.28|5708.53|5708.03|583
1727098740000|2024-09-23 13:39:00|5708.65|5708.15|5708.53|5708.03|5708.78|5708.28|5708.03|5707.53|548
1727098750000|2024-09-23 13:39:10|5708.78|5708.28|5709.03|5708.53|5709.28|5708.78|5708.53|5708.03|485
1727098760000|2024-09-23 13:39:20|5708.53|5708.03|5709.53|5709.03|5709.53|5709.03|5708.28|5707.78|406
1727098770000|2024-09-23 13:39:30|5709.78|5709.28|5709.28|5708.78|5710.03|5709.53|5708.53|5708.03|486
1727098780000|2024-09-23 13:39:40|5709.4|5708.9|5709.4|5708.9|5710.28|5709.78|5709.03|5708.53|586
1727098790000|2024-09-23 13:39:50|5709.28|5708.78|5709.28|5708.78|5710.03|5709.53|5708.78|5708.28|597
1727098800000|2024-09-23 13:40:00|5709.4|5708.9|5710.53|5710.03|5710.78|5710.28|5709.03|5708.53|757
1727098810000|2024-09-23 13:40:10|5710.28|5709.78|5710.53|5710.03|5711.28|5710.78|5709.78|5709.28|667
1727098820000|2024-09-23 13:40:20|5710.78|5710.28|5711.53|5711.03|5711.53|5711.03|5709.78|5709.28|617
1727098830000|2024-09-23 13:40:30|5711.28|5710.78|5711.78|5711.28|5711.78|5711.28|5710.78|5710.28|315
1727098840000|2024-09-23 13:40:40|5711.53|5711.03|5711.53|5711.03|5711.78|5711.28|5711.03|5710.53|256
1727098850000|2024-09-23 13:40:50|5711.78|5711.28|5710.78|5710.28|5711.78|5711.28|5710.28|5709.78|396
1727098860000|2024-09-23 13:41:00|5710.53|5710.03|5711.28|5710.78|5711.28|5710.78|5710.53|5710.03|431
1727098870000|2024-09-23 13:41:10|5711.03|5710.53|5711.03|5710.53|5711.28|5710.78|5710.78|5710.28|264
1727098880000|2024-09-23 13:41:20|5710.78|5710.28|5710.28|5709.78|5711.53|5711.03|5710.03|5709.53|514
1727098890000|2024-09-23 13:41:30|5710.03|5709.53|5711.23|5710.73|5711.23|5710.73|5709.28|5708.78|555
1727098900000|2024-09-23 13:41:40|5711.48|5710.98|5710.98|5710.48|5711.6|5711.1|5710.98|5710.48|418
1727098910000|2024-09-23 13:41:50|5710.73|5710.23|5711.23|5710.73|5711.23|5710.73|5710.48|5709.98|255
1727098920000|2024-09-23 13:42:00|5711.48|5710.98|5710.73|5710.23|5711.73|5711.23|5710.73|5710.23|284
1727098930000|2024-09-23 13:42:10|5710.23|5709.73|5709.73|5709.23|5710.23|5709.73|5709.73|5709.23|426
1727098940000|2024-09-23 13:42:20|5709.98|5709.48|5710.98|5710.48|5710.98|5710.48|5709.98|5709.48|199
1727098950000|2024-09-23 13:42:30|5710.73|5710.23|5710.98|5710.48|5711.23|5710.73|5710.35|5709.85|262
1727098960000|2024-09-23 13:42:40|5710.73|5710.23|5710.73|5710.23|5710.98|5710.48|5710.48|5709.98|167
1727098970000|2024-09-23 13:42:50|5710.98|5710.48|5710.73|5710.23|5710.98|5710.48|5710.48|5709.98|227
1727098980000|2024-09-23 13:43:00|5710.98|5710.48|5711.48|5710.98|5711.73|5711.23|5710.73|5710.23|388
1727098990000|2024-09-23 13:43:10|5711.23|5710.73|5711.35|5710.85|5711.48|5710.98|5710.98|5710.48|306
1727099000000|2024-09-23 13:43:20|5711.23|5710.73|5711.85|5711.35|5711.98|5711.48|5711.23|5710.73|312
1727099010000|2024-09-23 13:43:30|5711.98|5711.48|5712.23|5711.73|5712.73|5712.23|5711.73|5711.23|330
1727099020000|2024-09-23 13:43:40|5712.48|5711.98|5712.23|5711.73|5712.73|5712.23|5712.23|5711.73|286
1727099030000|2024-09-23 13:43:50|5711.98|5711.48|5711.73|5711.23|5711.98|5711.48|5711.73|5711.23|158
1727099040000|2024-09-23 13:44:00|5711.48|5710.98|5710.98|5710.48|5711.48|5710.98|5710.98|5710.48|216
1727099050000|2024-09-23 13:44:10|5711.1|5710.6|5710.73|5710.23|5711.23|5710.73|5710.48|5709.98|296
1727099060000|2024-09-23 13:44:20|5710.98|5710.48|5710.6|5710.1|5711.1|5710.6|5710.6|5710.1|102
1727099070000|2024-09-23 13:44:30|5710.73|5710.23|5711.6|5711.1|5711.6|5711.1|5710.6|5710.1|125
1727099080000|2024-09-23 13:44:40|5711.48|5710.98|5711.85|5711.35|5711.85|5711.35|5711.23|5710.73|86
1727099090000|2024-09-23 13:44:50|5711.73|5711.23|5712.1|5711.6|5712.1|5711.6|5711.48|5710.98|117
1727099100000|2024-09-23 13:45:00|5708.85|5708.35|5711.98|5711.48|5713.73|5713.23|5708.1|5707.6|2784
1727099110000|2024-09-23 13:45:10|5711.73|5711.23|5711.73|5711.23|5711.98|5711.48|5710.85|5710.35|842
1727099120000|2024-09-23 13:45:20|5711.48|5710.98|5711.98|5711.48|5712.98|5712.48|5711.35|5710.85|908
1727099130000|2024-09-23 13:45:30|5712.1|5711.6|5710.85|5710.35|5712.48|5711.98|5709.98|5709.48|566
1727099140000|2024-09-23 13:45:40|5710.73|5710.23|5709.73|5709.23|5711.23|5710.73|5709.1|5708.6|614
1727099150000|2024-09-23 13:45:50|5709.6|5709.1|5708.73|5708.23|5709.73|5709.23|5708.48|5707.98|662
1727099160000|2024-09-23 13:46:00|5708.98|5708.48|5708.23|5707.73|5709.23|5708.73|5707.98|5707.48|855
1727099170000|2024-09-23 13:46:10|5707.98|5707.48|5707.23|5706.73|5708.48|5707.98|5707.23|5706.73|785
1727099180000|2024-09-23 13:46:20|5706.98|5706.48|5707.23|5706.73|5707.48|5706.98|5704.98|5704.48|1416
1727099190000|2024-09-23 13:46:30|5707.73|5707.23|5706.73|5706.23|5707.73|5707.23|5705.73|5705.23|860
1727099200000|2024-09-23 13:46:40|5706.6|5706.1|5706.98|5706.48|5707.23|5706.73|5705.98|5705.48|603
1727099210000|2024-09-23 13:46:50|5706.73|5706.23|5706.73|5706.23|5707.1|5706.6|5706.23|5705.73|384
1727099220000|2024-09-23 13:47:00|5706.98|5706.48|5706.23|5705.73|5706.98|5706.48|5705.48|5704.98|647
1727099230000|2024-09-23 13:47:10|5706.48|5705.98|5706.73|5706.23|5707.23|5706.73|5705.73|5705.23|585
1727099240000|2024-09-23 13:47:20|5706.85|5706.35|5709.98|5709.48|5709.98|5709.48|5706.73|5706.23|846
1727099250000|2024-09-23 13:47:30|5709.73|5709.23|5709.73|5709.23|5710.48|5709.98|5709.48|5708.98|704
1727099260000|2024-09-23 13:47:40|5709.85|5709.35|5709.48|5708.98|5710.23|5709.73|5709.23|5708.73|420
1727099270000|2024-09-23 13:47:50|5709.73|5709.23|5710.23|5709.73|5710.98|5710.48|5709.73|5709.23|829
1727099280000|2024-09-23 13:48:00|5710.48|5709.98|5711.48|5710.98|5711.98|5711.48|5710.48|5709.98|992
1727099290000|2024-09-23 13:48:10|5711.73|5711.23|5712.23|5711.73|5713.1|5712.6|5711.73|5711.23|946
1727099300000|2024-09-23 13:48:20|5712.48|5711.98|5712.73|5712.23|5712.98|5712.48|5711.48|5710.98|459
1727099310000|2024-09-23 13:48:30|5712.98|5712.48|5712.73|5712.23|5713.73|5713.23|5712.48|5711.98|463
1727099320000|2024-09-23 13:48:40|5712.48|5711.98|5713.23|5712.73|5713.48|5712.98|5712.48|5711.98|554
1727099330000|2024-09-23 13:48:50|5712.98|5712.48|5711.48|5710.98|5713.48|5712.98|5711.48|5710.98|601
1727099340000|2024-09-23 13:49:00|5711.73|5711.23|5710.73|5710.23|5712.23|5711.73|5710.73|5710.23|528
1727099350000|2024-09-23 13:49:10|5710.48|5709.98|5710.48|5709.98|5710.98|5710.48|5709.98|5709.48|446
1727099360000|2024-09-23 13:49:20|5710.73|5710.23|5711.48|5710.98|5711.73|5711.23|5710.6|5710.1|423
1727099370000|2024-09-23 13:49:30|5711.6|5711.1|5711.23|5710.73|5711.73|5711.23|5711.23|5710.73|405
1727099380000|2024-09-23 13:49:40|5711.35|5710.85|5711.98|5711.48|5711.98|5711.48|5711.1|5710.6|320
1727099390000|2024-09-23 13:49:50|5712.23|5711.73|5713.73|5713.23|5713.73|5713.23|5711.48|5710.98|669
1727099400000|2024-09-23 13:50:00|5714.23|5713.73|5713.98|5713.48|5714.73|5714.23|5713.23|5712.73|852
1727099410000|2024-09-23 13:50:10|5714.23|5713.73|5712.23|5711.73|5714.23|5713.73|5712.23|5711.73|575
1727099420000|2024-09-23 13:50:20|5712.73|5712.23|5712.98|5712.48|5713.23|5712.73|5712.73|5712.23|573
1727099430000|2024-09-23 13:50:30|5712.6|5712.1|5712.48|5711.98|5712.6|5712.1|5711.98|5711.48|391
1727099440000|2024-09-23 13:50:40|5712.73|5712.23|5714.23|5713.73|5714.23|5713.73|5712.48|5711.98|406
1727099450000|2024-09-23 13:50:50|5713.98|5713.48|5714.48|5713.98|5714.73|5714.23|5713.98|5713.48|430
1727099460000|2024-09-23 13:51:00|5714.73|5714.23|5714.48|5713.98|5716.23|5715.73|5714.48|5713.98|896
1727099470000|2024-09-23 13:51:10|5713.98|5713.48|5713.23|5712.73|5714.1|5713.6|5712.23|5711.73|1031
1727099480000|2024-09-23 13:51:20|5713.48|5712.98|5712.48|5711.98|5713.48|5712.98|5712.48|5711.98|771
1727099490000|2024-09-23 13:51:30|5712.73|5712.23|5711.48|5710.98|5712.73|5712.23|5711.1|5710.6|649
1727099500000|2024-09-23 13:51:40|5711.23|5710.73|5711.48|5710.98|5711.73|5711.23|5710.98|5710.48|477
1727099510000|2024-09-23 13:51:50|5711.23|5710.73|5710.48|5709.98|5711.23|5710.73|5709.98|5709.48|497
1727099520000|2024-09-23 13:52:00|5710.73|5710.23|5710.48|5709.98|5710.98|5710.48|5708.98|5708.48|819
1727099530000|2024-09-23 13:52:10|5710.98|5710.48|5712.23|5711.73|5712.23|5711.73|5710.98|5710.48|394
1727099540000|2024-09-23 13:52:20|5711.98|5711.48|5712.48|5711.98|5712.73|5712.23|5711.98|5711.48|361
1727099550000|2024-09-23 13:52:30|5712.73|5712.23|5713.48|5712.98|5713.98|5713.48|5711.98|5711.48|551
1727099560000|2024-09-23 13:52:40|5713.73|5713.23|5712.98|5712.48|5713.73|5713.23|5712.73|5712.23|425
1727099570000|2024-09-23 13:52:50|5713.23|5712.73|5713.48|5712.98|5713.48|5712.98|5712.73|5712.23|363
1727099580000|2024-09-23 13:53:00|5713.73|5713.23|5712.73|5712.23|5713.98|5713.48|5712.73|5712.23|334
1727099590000|2024-09-23 13:53:10|5712.98|5712.48|5713.48|5712.98|5713.48|5712.98|5712.73|5712.23|240
1727099600000|2024-09-23 13:53:20|5713.23|5712.73|5711.23|5710.73|5713.23|5712.73|5711.23|5710.73|445
1727099610000|2024-09-23 13:53:30|5710.98|5710.48|5710.23|5709.73|5710.98|5710.48|5710.23|5709.73|653
1727099620000|2024-09-23 13:53:40|5709.98|5709.48|5710.98|5710.48|5710.98|5710.48|5709.73|5709.23|535
1727099630000|2024-09-23 13:53:50|5711.23|5710.73|5711.48|5710.98|5712.23|5711.73|5711.23|5710.73|297
1727099640000|2024-09-23 13:54:00|5711.73|5711.23|5711.23|5710.73|5711.98|5711.48|5710.73|5710.23|908
1727099650000|2024-09-23 13:54:10|5711.48|5710.98|5712.23|5711.73|5712.23|5711.73|5711.23|5710.73|779
1727099660000|2024-09-23 13:54:20|5711.98|5711.48|5712.23|5711.73|5712.48|5711.98|5711.98|5711.48|267
1727099670000|2024-09-23 13:54:30|5711.98|5711.48|5711.73|5711.23|5712.23|5711.73|5711.73|5711.23|234
1727099680000|2024-09-23 13:54:40|5711.85|5711.35|5712.48|5711.98|5712.98|5712.48|5711.85|5711.35|458
1727099690000|2024-09-23 13:54:50|5712.23|5711.73|5711.48|5710.98|5712.23|5711.73|5711.23|5710.73|527
1727099700000|2024-09-23 13:55:00|5711.73|5711.23|5712.98|5712.48|5713.23|5712.73|5711.48|5710.98|530
1727099710000|2024-09-23 13:55:10|5712.73|5712.23|5713.98|5713.48|5714.23|5713.73|5712.73|5712.23|403
1727099720000|2024-09-23 13:55:20|5713.73|5713.23|5713.73|5713.23|5713.98|5713.48|5713.23|5712.73|417
1727099730000|2024-09-23 13:55:30|5713.48|5712.98|5713.73|5713.23|5713.73|5713.23|5713.23|5712.73|255
1727099740000|2024-09-23 13:55:40|5713.98|5713.48|5712.73|5712.23|5713.98|5713.48|5712.23|5711.73|448
1727099750000|2024-09-23 13:55:50|5712.48|5711.98|5712.23|5711.73|5712.73|5712.23|5712.23|5711.73|202
1727099760000|2024-09-23 13:56:00|5712.48|5711.98|5712.23|5711.73|5713.73|5713.23|5711.73|5711.23|492
1727099770000|2024-09-23 13:56:10|5712.48|5711.98|5711.98|5711.48|5712.48|5711.98|5711.48|5710.98|314
1727099780000|2024-09-23 13:56:20|5711.85|5711.35|5711.48|5710.98|5712.23|5711.73|5711.35|5710.85|298
1727099790000|2024-09-23 13:56:30|5711.73|5711.23|5713.48|5712.98|5713.48|5712.98|5711.48|5710.98|208
1727099800000|2024-09-23 13:56:40|5713.73|5713.23|5713.73|5713.23|5713.98|5713.48|5713.48|5712.98|731
1727099810000|2024-09-23 13:56:50|5713.48|5712.98|5712.73|5712.23|5713.73|5713.23|5712.73|5712.23|367
1727099820000|2024-09-23 13:57:00|5712.85|5712.35|5712.6|5712.1|5712.98|5712.48|5712.1|5711.6|394
1727099830000|2024-09-23 13:57:10|5712.48|5711.98|5712.1|5711.6|5712.98|5712.48|5711.98|5711.48|265
1727099840000|2024-09-23 13:57:20|5711.98|5711.48|5712.23|5711.73|5712.48|5711.98|5711.73|5711.23|300
1727099850000|2024-09-23 13:57:30|5712.1|5711.6|5713.23|5712.73|5713.48|5712.98|5711.98|5711.48|348
1727099860000|2024-09-23 13:57:40|5713.48|5712.98|5713.73|5713.23|5713.73|5713.23|5712.98|5712.48|155
1727099870000|2024-09-23 13:57:50|5713.6|5713.1|5713.48|5712.98|5714.23|5713.73|5713.48|5712.98|324
1727099880000|2024-09-23 13:58:00|5713.73|5713.23|5713.98|5713.48|5714.73|5714.23|5713.73|5713.23|580
1727099890000|2024-09-23 13:58:10|5713.48|5712.98|5712.98|5712.48|5713.73|5713.23|5712.98|5712.48|893
1727099900000|2024-09-23 13:58:20|5713.23|5712.73|5712.98|5712.48|5713.6|5713.1|5712.98|5712.48|321
1727099910000|2024-09-23 13:58:30|5713.23|5712.73|5713.73|5713.23|5713.73|5713.23|5712.98|5712.48|328
1727099920000|2024-09-23 13:58:40|5713.48|5712.98|5713.73|5713.23|5713.73|5713.23|5713.23|5712.73|158
1727099930000|2024-09-23 13:58:50|5713.48|5712.98|5712.48|5711.98|5713.48|5712.98|5712.48|5711.98|272
1727099940000|2024-09-23 13:59:00|5712.23|5711.73|5712.23|5711.73|5712.98|5712.48|5711.98|5711.48|516
1727099950000|2024-09-23 13:59:10|5711.98|5711.48|5710.98|5710.48|5711.98|5711.48|5710.73|5710.23|449
1727099960000|2024-09-23 13:59:20|5711.23|5710.73|5709.98|5709.48|5711.23|5710.73|5709.98|5709.48|588
1727099970000|2024-09-23 13:59:30|5710.1|5709.6|5709.73|5709.23|5710.48|5709.98|5709.48|5708.98|599
1727099980000|2024-09-23 13:59:40|5709.98|5709.48|5710.23|5709.73|5710.73|5710.23|5709.98|5709.48|364
1727099990000|2024-09-23 13:59:50|5710.48|5709.98|5710.23|5709.73|5710.98|5710.48|5709.73|5709.23|534
1727100000000|2024-09-23 14:00:00|5709.98|5709.48|5710.73|5710.23|5710.98|5710.48|5709.98|5709.48|973
1727100010000|2024-09-23 14:00:10|5710.48|5709.98|5707.35|5706.85|5710.73|5710.23|5706.73|5706.23|1393
1727100020000|2024-09-23 14:00:20|5706.98|5706.48|5708.73|5708.23|5708.98|5708.48|5706.98|5706.48|739
1727100030000|2024-09-23 14:00:30|5708.48|5707.98|5708.23|5707.73|5708.73|5708.23|5706.98|5706.48|778
1727100040000|2024-09-23 14:00:40|5708.48|5707.98|5711.73|5711.23|5711.73|5711.23|5708.48|5707.98|537
1727100050000|2024-09-23 14:00:50|5711.48|5710.98|5711.98|5711.48|5711.98|5711.48|5711.23|5710.73|898
1727100060000|2024-09-23 14:01:00|5712.23|5711.73|5712.98|5712.48|5713.98|5713.48|5712.23|5711.73|1299
1727100070000|2024-09-23 14:01:10|5713.23|5712.73|5713.98|5713.48|5713.98|5713.48|5712.73|5712.23|1598
1727100080000|2024-09-23 14:01:20|5714.1|5713.6|5714.98|5714.48|5715.48|5714.98|5713.98|5713.48|829
1727100090000|2024-09-23 14:01:30|5715.1|5714.6|5714.23|5713.73|5715.73|5715.23|5714.23|5713.73|519
1727100100000|2024-09-23 14:01:40|5713.73|5713.23|5714.23|5713.73|5714.48|5713.98|5713.48|5712.98|456
1727100110000|2024-09-23 14:01:50|5714.48|5713.98|5714.23|5713.73|5714.73|5714.23|5713.73|5713.23|379
1727100120000|2024-09-23 14:02:00|5714.48|5713.98|5714.73|5714.23|5714.98|5714.48|5713.98|5713.48|465
1727100130000|2024-09-23 14:02:10|5714.48|5713.98|5715.23|5714.73|5715.48|5714.98|5713.98|5713.48|473
1727100140000|2024-09-23 14:02:20|5714.98|5714.48|5715.73|5715.23|5715.73|5715.23|5714.48|5713.98|400
1727100150000|2024-09-23 14:02:30|5716.48|5715.98|5716.23|5715.73|5717.48|5716.98|5716.23|5715.73|1433
1727100160000|2024-09-23 14:02:40|5716.48|5715.98|5716.48|5715.98|5716.73|5716.23|5715.98|5715.48|927
1727100170000|2024-09-23 14:02:50|5716.23|5715.73|5716.73|5716.23|5716.73|5716.23|5716.23|5715.73|571
1727100180000|2024-09-23 14:03:00|5716.48|5715.98|5715.98|5715.48|5716.73|5716.23|5715.48|5714.98|625
1727100190000|2024-09-23 14:03:10|5715.73|5715.23|5716.48|5715.98|5716.73|5716.23|5715.48|5714.98|516
1727100200000|2024-09-23 14:03:20|5716.98|5716.48|5715.98|5715.48|5716.98|5716.48|5715.98|5715.48|385
1727100210000|2024-09-23 14:03:30|5716.23|5715.73|5716.23|5715.73|5716.48|5715.98|5715.98|5715.48|220
1727100220000|2024-09-23 14:03:40|5715.98|5715.48|5716.98|5716.48|5717.23|5716.73|5715.98|5715.48|473
1727100230000|2024-09-23 14:03:50|5716.73|5716.23|5715.98|5715.48|5716.98|5716.48|5715.98|5715.48|246
1727100240000|2024-09-23 14:04:00|5715.73|5715.23|5715.48|5714.98|5715.98|5715.48|5715.48|5714.98|565
1727100250000|2024-09-23 14:04:10|5715.73|5715.23|5715.48|5714.98|5715.98|5715.48|5715.23|5714.73|344
1727100260000|2024-09-23 14:04:20|5715.73|5715.23|5715.73|5715.23|5715.85|5715.35|5715.48|5714.98|382
1727100270000|2024-09-23 14:04:30|5715.48|5714.98|5715.73|5715.23|5715.73|5715.23|5715.23|5714.73|470
1727100280000|2024-09-23 14:04:40|5715.48|5714.98|5715.23|5714.73|5715.73|5715.23|5714.23|5713.73|491
1727100290000|2024-09-23 14:04:50|5715.48|5714.98|5715.48|5714.98|5715.73|5715.23|5715.23|5714.73|185
1727100300000|2024-09-23 14:05:00|5715.23|5714.73|5714.73|5714.23|5715.6|5715.1|5714.73|5714.23|466
1727100310000|2024-09-23 14:05:10|5714.48|5713.98|5714.98|5714.48|5715.73|5715.23|5714.48|5713.98|416
1727100320000|2024-09-23 14:05:20|5714.73|5714.23|5714.98|5714.48|5715.23|5714.73|5714.23|5713.73|346
1727100330000|2024-09-23 14:05:30|5715.23|5714.73|5714.23|5713.73|5715.48|5714.98|5714.23|5713.73|385
1727100340000|2024-09-23 14:05:40|5714.73|5714.23|5714.73|5714.23|5714.98|5714.48|5713.48|5712.98|666
1727100350000|2024-09-23 14:05:50|5714.48|5713.98|5714.73|5714.23|5714.73|5714.23|5713.98|5713.48|312
1727100360000|2024-09-23 14:06:00|5715.23|5714.73|5714.98|5714.48|5715.23|5714.73|5713.73|5713.23|504
1727100370000|2024-09-23 14:06:10|5715.23|5714.73|5715.48|5714.98|5715.48|5714.98|5714.98|5714.48|321
1727100380000|2024-09-23 14:06:20|5715.73|5715.23|5715.85|5715.35|5716.48|5715.98|5715.48|5714.98|739
1727100390000|2024-09-23 14:06:30|5715.98|5715.48|5715.23|5714.73|5715.98|5715.48|5715.23|5714.73|441
1727100400000|2024-09-23 14:06:40|5714.98|5714.48|5715.23|5714.73|5715.48|5714.98|5714.98|5714.48|697
1727100410000|2024-09-23 14:06:50|5714.98|5714.48|5715.98|5715.48|5715.98|5715.48|5714.98|5714.48|422
1727100420000|2024-09-23 14:07:00|5715.85|5715.35|5714.98|5714.48|5715.85|5715.35|5714.73|5714.23|673
1727100430000|2024-09-23 14:07:10|5714.73|5714.23|5714.73|5714.23|5714.98|5714.48|5714.48|5713.98|244
1727100440000|2024-09-23 14:07:20|5714.85|5714.35|5715.48|5714.98|5715.48|5714.98|5714.73|5714.23|273
1727100450000|2024-09-23 14:07:30|5715.73|5715.23|5716.98|5716.48|5717.48|5716.98|5715.48|5714.98|1176
1727100460000|2024-09-23 14:07:40|5717.1|5716.6|5716.73|5716.23|5717.73|5717.23|5716.73|5716.23|284
1727100470000|2024-09-23 14:07:50|5717.23|5716.73|5716.23|5715.73|5717.23|5716.73|5716.23|5715.73|269
1727100480000|2024-09-23 14:08:00|5716.48|5715.98|5716.73|5716.23|5716.98|5716.48|5716.48|5715.98|296
1727100490000|2024-09-23 14:08:10|5716.48|5715.98|5716.23|5715.73|5716.98|5716.48|5715.98|5715.48|407
1727100500000|2024-09-23 14:08:20|5715.98|5715.48|5715.23|5714.73|5716.48|5715.98|5715.23|5714.73|368
1727100510000|2024-09-23 14:08:30|5715.73|5715.23|5716.85|5716.35|5716.85|5716.35|5715.73|5715.23|345
1727100520000|2024-09-23 14:08:40|5716.73|5716.23|5717.98|5717.48|5718.48|5717.98|5716.73|5716.23|995
1727100530000|2024-09-23 14:08:50|5718.1|5717.6|5717.98|5717.48|5718.23|5717.73|5717.73|5717.23|326
1727100540000|2024-09-23 14:09:00|5718.23|5717.73|5718.48|5717.98|5718.48|5717.98|5717.73|5717.23|470
1727100550000|2024-09-23 14:09:10|5719.23|5718.73|5718.98|5718.48|5719.73|5719.23|5718.48|5717.98|1283
1727100560000|2024-09-23 14:09:20|5718.73|5718.23|5716.98|5716.48|5718.73|5718.23|5716.98|5716.48|595
1727100570000|2024-09-23 14:09:30|5717.23|5716.73|5715.98|5715.48|5717.23|5716.73|5715.73|5715.23|446
1727100580000|2024-09-23 14:09:40|5715.48|5714.98|5715.98|5715.48|5716.23|5715.73|5715.48|5714.98|436
1727100590000|2024-09-23 14:09:50|5716.1|5715.6|5715.98|5715.48|5716.1|5715.6|5715.48|5714.98|289
1727100600000|2024-09-23 14:10:00|5716.23|5715.73|5716.1|5715.6|5716.48|5715.98|5715.48|5714.98|678
1727100610000|2024-09-23 14:10:10|5716.23|5715.73|5716.73|5716.23|5716.73|5716.23|5715.48|5714.98|313
1727100620000|2024-09-23 14:10:20|5716.48|5715.98|5716.48|5715.98|5716.73|5716.23|5715.73|5715.23|215
1727100630000|2024-09-23 14:10:30|5716.35|5715.85|5715.98|5715.48|5716.35|5715.85|5715.73|5715.23|379
1727100640000|2024-09-23 14:10:40|5715.73|5715.23|5713.73|5713.23|5715.73|5715.23|5712.73|5712.23|1403
1727100650000|2024-09-23 14:10:50|5713.98|5713.48|5713.98|5713.48|5714.1|5713.6|5713.6|5713.1|405
1727100660000|2024-09-23 14:11:00|5713.48|5712.98|5713.98|5713.48|5713.98|5713.48|5712.23|5711.73|811
1727100670000|2024-09-23 14:11:10|5713.73|5713.23|5715.23|5714.73|5715.48|5714.98|5713.48|5712.98|593
1727100680000|2024-09-23 14:11:20|5714.98|5714.48|5715.23|5714.73|5715.73|5715.23|5714.98|5714.48|332
1727100690000|2024-09-23 14:11:30|5715.73|5715.23|5716.23|5715.73|5716.23|5715.73|5714.98|5714.48|312
1727100700000|2024-09-23 14:11:40|5716.48|5715.98|5716.98|5716.48|5716.98|5716.48|5716.23|5715.73|387
1727100710000|2024-09-23 14:11:50|5717.23|5716.73|5717.73|5717.23|5717.73|5717.23|5717.23|5716.73|756
1727100720000|2024-09-23 14:12:00|5718.23|5717.73|5718.73|5718.23|5719.23|5718.73|5717.98|5717.48|801
1727100730000|2024-09-23 14:12:10|5718.98|5718.48|5718.48|5717.98|5719.23|5718.73|5718.48|5717.98|448
1727100740000|2024-09-23 14:12:20|5718.23|5717.73|5717.98|5717.48|5718.48|5717.98|5717.98|5717.48|317
1727100750000|2024-09-23 14:12:30|5717.73|5717.23|5718.23|5717.73|5718.23|5717.73|5717.73|5717.23|318
1727100760000|2024-09-23 14:12:40|5717.98|5717.48|5717.98|5717.48|5718.73|5718.23|5717.73|5717.23|323
1727100770000|2024-09-23 14:12:50|5718.23|5717.73|5717.48|5716.98|5718.23|5717.73|5717.23|5716.73|352
1727100780000|2024-09-23 14:13:00|5717.73|5717.23|5718.23|5717.73|5718.23|5717.73|5717.48|5716.98|344
1727100790000|2024-09-23 14:13:10|5717.98|5717.48|5716.98|5716.48|5718.23|5717.73|5716.98|5716.48|409
1727100800000|2024-09-23 14:13:20|5716.73|5716.23|5715.73|5715.23|5716.98|5716.48|5715.48|5714.98|526
1727100810000|2024-09-23 14:13:30|5715.48|5714.98|5715.23|5714.73|5715.48|5714.98|5714.98|5714.48|439
1727100820000|2024-09-23 14:13:40|5714.73|5714.23|5714.73|5714.23|5715.48|5714.98|5714.48|5713.98|501
1727100830000|2024-09-23 14:13:50|5714.98|5714.48|5715.23|5714.73|5715.23|5714.73|5714.73|5714.23|327
1727100840000|2024-09-23 14:14:00|5715.1|5714.6|5715.73|5715.23|5715.73|5715.23|5714.98|5714.48|319
1727100850000|2024-09-23 14:14:10|5715.98|5715.48|5715.48|5714.98|5715.98|5715.48|5715.23|5714.73|227
1727100860000|2024-09-23 14:14:20|5715.23|5714.73|5714.48|5713.98|5715.48|5714.98|5714.48|5713.98|217
1727100870000|2024-09-23 14:14:30|5714.6|5714.1|5713.48|5712.98|5714.73|5714.23|5713.48|5712.98|384
1727100880000|2024-09-23 14:14:40|5713.73|5713.23|5712.48|5711.98|5713.73|5713.23|5712.23|5711.73|1035
1727100890000|2024-09-23 14:14:50|5712.73|5712.23|5712.73|5712.23|5712.98|5712.48|5712.48|5711.98|337
1727100900000|2024-09-23 14:15:00|5712.48|5711.98|5713.23|5712.73|5713.48|5712.98|5711.98|5711.48|765
1727100910000|2024-09-23 14:15:10|5712.98|5712.48|5711.98|5711.48|5713.48|5712.98|5711.48|5710.98|1018
1727100920000|2024-09-23 14:15:20|5711.23|5710.73|5712.23|5711.73|5712.23|5711.73|5710.23|5709.73|1022
1727100930000|2024-09-23 14:15:30|5712.48|5711.98|5712.73|5712.23|5713.23|5712.73|5711.98|5711.48|431
1727100940000|2024-09-23 14:15:40|5712.48|5711.98|5713.23|5712.73|5713.73|5713.23|5712.23|5711.73|344
1727100950000|2024-09-23 14:15:50|5712.98|5712.48|5713.48|5712.98|5713.73|5713.23|5712.98|5712.48|372
1727100960000|2024-09-23 14:16:00|5713.98|5713.48|5712.23|5711.73|5714.48|5713.98|5712.23|5711.73|771
1727100970000|2024-09-23 14:16:10|5712.48|5711.98|5712.48|5711.98|5712.73|5712.23|5712.23|5711.73|275
1727100980000|2024-09-23 14:16:20|5712.73|5712.23|5712.73|5712.23|5712.98|5712.48|5712.23|5711.73|220
1727100990000|2024-09-23 14:16:30|5712.48|5711.98|5712.23|5711.73|5712.73|5712.23|5711.73|5711.23|349
1727101000000|2024-09-23 14:16:40|5711.98|5711.48|5713.48|5712.98|5713.48|5712.98|5711.98|5711.48|217
1727101010000|2024-09-23 14:16:50|5713.73|5713.23|5714.23|5713.73|5714.48|5713.98|5713.73|5713.23|749
1727101020000|2024-09-23 14:17:00|5714.35|5713.85|5713.98|5713.48|5714.48|5713.98|5713.98|5713.48|461
1727101030000|2024-09-23 14:17:10|5713.73|5713.23|5713.73|5713.23|5713.98|5713.48|5713.6|5713.1|295
1727101040000|2024-09-23 14:17:20|5713.98|5713.48|5714.48|5713.98|5714.48|5713.98|5713.98|5713.48|411
1727101050000|2024-09-23 14:17:30|5714.23|5713.73|5714.48|5713.98|5714.48|5713.98|5714.1|5713.6|153
1727101060000|2024-09-23 14:17:40|5714.23|5713.73|5714.98|5714.48|5715.73|5715.23|5714.23|5713.73|747
1727101070000|2024-09-23 14:17:50|5715.23|5714.73|5713.73|5713.23|5715.23|5714.73|5713.73|5713.23|231
1727101080000|2024-09-23 14:18:00|5713.98|5713.48|5714.85|5714.35|5715.23|5714.73|5713.73|5713.23|351
1727101090000|2024-09-23 14:18:10|5714.98|5714.48|5714.98|5714.48|5715.23|5714.73|5714.48|5713.98|162
1727101100000|2024-09-23 14:18:20|5715.23|5714.73|5715.98|5715.48|5715.98|5715.48|5715.23|5714.73|178
1727101110000|2024-09-23 14:18:30|5716.23|5715.73|5716.23|5715.73|5716.23|5715.73|5715.73|5715.23|339
1727101120000|2024-09-23 14:18:40|5716.48|5715.98|5717.23|5716.73|5717.48|5716.98|5716.48|5715.98|567
1727101130000|2024-09-23 14:18:50|5717.73|5717.23|5717.98|5717.48|5717.98|5717.48|5717.73|5717.23|526
1727101140000|2024-09-23 14:19:00|5718.23|5717.73|5718.48|5717.98|5718.98|5718.48|5717.98|5717.48|781
1727101150000|2024-09-23 14:19:10|5718.73|5718.23|5719.73|5719.23|5719.98|5719.48|5717.98|5717.48|924
1727101160000|2024-09-23 14:19:20|5720.23|5719.73|5718.73|5718.23|5720.48|5719.98|5718.73|5718.23|809
1727101170000|2024-09-23 14:19:30|5718.98|5718.48|5718.73|5718.23|5719.23|5718.73|5718.48|5717.98|299
1727101180000|2024-09-23 14:19:40|5718.48|5717.98|5718.73|5718.23|5718.98|5718.48|5718.48|5717.98|342
1727101190000|2024-09-23 14:19:50|5718.48|5717.98|5718.48|5717.98|5719.23|5718.73|5718.48|5717.98|242
1727101200000|2024-09-23 14:20:00|5719.48|5718.98|5720.23|5719.73|5720.23|5719.73|5719.23|5718.73|969
1727101210000|2024-09-23 14:20:10|5720.98|5720.48|5722.1|5721.6|5722.23|5721.73|5720.98|5720.48|1468
1727101220000|2024-09-23 14:20:20|5722.23|5721.73|5721.98|5721.48|5722.98|5722.48|5721.98|5721.48|1088
1727101230000|2024-09-23 14:20:30|5721.73|5721.23|5719.98|5719.48|5721.73|5721.23|5719.98|5719.48|1054
1727101240000|2024-09-23 14:20:40|5719.73|5719.23|5719.48|5718.98|5719.98|5719.48|5719.23|5718.73|610
1727101250000|2024-09-23 14:20:50|5719.23|5718.73|5718.73|5718.23|5719.73|5719.23|5718.23|5717.73|646
1727101260000|2024-09-23 14:21:00|5718.98|5718.48|5719.77|5719.27|5719.89|5719.39|5718.82|5718.32|740
1727101270000|2024-09-23 14:21:10|5719.89|5719.39|5720.02|5719.52|5720.77|5720.27|5719.77|5719.27|555
1727101280000|2024-09-23 14:21:20|5719.77|5719.27|5720.11|5719.61|5720.27|5719.77|5719.64|5719.14|267
1727101290000|2024-09-23 14:21:30|5720.2|5719.7|5720.29|5719.79|5720.54|5720.04|5720.2|5719.7|142
1727101300000|2024-09-23 14:21:40|5720.54|5720.04|5720.54|5720.04|5720.79|5720.29|5720.04|5719.54|206
1727101310000|2024-09-23 14:21:50|5720.66|5720.16|5720.29|5719.79|5720.79|5720.29|5720.29|5719.79|201
1727101320000|2024-09-23 14:22:00|5720.79|5720.29|5722.29|5721.79|5722.29|5721.79|5720.79|5720.29|1037
1727101330000|2024-09-23 14:22:10|5722.54|5722.04|5723.29|5722.79|5723.29|5722.79|5722.04|5721.54|381
1727101340000|2024-09-23 14:22:20|5723.04|5722.54|5722.54|5722.04|5723.29|5722.79|5722.29|5721.79|289
1727101350000|2024-09-23 14:22:30|5722.41|5721.91|5722.54|5722.04|5723.04|5722.54|5722.29|5721.79|927
1727101360000|2024-09-23 14:22:40|5722.79|5722.29|5722.54|5722.04|5723.04|5722.54|5722.16|5721.66|776
1727101370000|2024-09-23 14:22:50|5722.79|5722.29|5722.79|5722.29|5722.79|5722.29|5722.04|5721.54|404
1727101380000|2024-09-23 14:23:00|5723.29|5722.79|5722.79|5722.29|5723.29|5722.79|5722.54|5722.04|656
1727101390000|2024-09-23 14:23:10|5722.54|5722.04|5726.29|5725.79|5726.29|5725.79|5722.54|5722.04|2193
1727101400000|2024-09-23 14:23:20|5726.41|5725.91|5724.79|5724.29|5726.41|5725.91|5724.79|5724.29|1005
1727101410000|2024-09-23 14:23:30|5724.54|5724.04|5724.29|5723.79|5724.54|5724.04|5724.04|5723.54|940
1727101420000|2024-09-23 14:23:40|5724.04|5723.54|5724.79|5724.29|5724.79|5724.29|5724.04|5723.54|374
1727101430000|2024-09-23 14:23:50|5725.04|5724.54|5724.04|5723.54|5725.29|5724.79|5723.54|5723.04|528
1727101440000|2024-09-23 14:24:00|5724.29|5723.79|5724.04|5723.54|5724.54|5724.04|5723.79|5723.29|792
1727101450000|2024-09-23 14:24:10|5723.79|5723.29|5723.04|5722.54|5723.79|5723.29|5722.66|5722.16|673
1727101460000|2024-09-23 14:24:20|5723.29|5722.79|5723.04|5722.54|5723.29|5722.79|5722.79|5722.29|545
1727101470000|2024-09-23 14:24:30|5722.79|5722.29|5722.66|5722.16|5723.04|5722.54|5722.54|5722.04|443
1727101480000|2024-09-23 14:24:40|5722.54|5722.04|5722.04|5721.54|5722.79|5722.29|5721.79|5721.29|305
1727101490000|2024-09-23 14:24:50|5722.29|5721.79|5721.79|5721.29|5722.54|5722.04|5721.79|5721.29|392
1727101500000|2024-09-23 14:25:00|5722.04|5721.54|5720.29|5719.79|5722.54|5722.04|5720.29|5719.79|1296
1727101510000|2024-09-23 14:25:10|5720.54|5720.04|5721.04|5720.54|5721.04|5720.54|5720.29|5719.79|703
1727101520000|2024-09-23 14:25:20|5721.29|5720.79|5721.29|5720.79|5721.54|5721.04|5720.79|5720.29|541
1727101530000|2024-09-23 14:25:30|5721.54|5721.04|5720.54|5720.04|5721.54|5721.04|5720.04|5719.54|710
1727101540000|2024-09-23 14:25:40|5720.79|5720.29|5721.54|5721.04|5721.54|5721.04|5720.79|5720.29|325
1727101550000|2024-09-23 14:25:50|5721.79|5721.29|5720.79|5720.29|5721.79|5721.29|5720.54|5720.04|262
1727101560000|2024-09-23 14:26:00|5721.04|5720.54|5721.54|5721.04|5722.29|5721.79|5720.79|5720.29|465
1727101570000|2024-09-23 14:26:10|5721.79|5721.29|5721.04|5720.54|5721.79|5721.29|5720.29|5719.79|583
1727101580000|2024-09-23 14:26:20|5720.54|5720.04|5719.29|5718.79|5720.54|5720.04|5718.04|5717.54|1568
1727101590000|2024-09-23 14:26:30|5719.04|5718.54|5719.29|5718.79|5719.54|5719.04|5719.04|5718.54|386
1727101600000|2024-09-23 14:26:40|5719.54|5719.04|5720.04|5719.54|5720.04|5719.54|5719.29|5718.79|327
1727101610000|2024-09-23 14:26:50|5719.79|5719.29|5720.29|5719.79|5720.29|5719.79|5719.54|5719.04|923
1727101620000|2024-09-23 14:27:00|5720.04|5719.54|5719.79|5719.29|5720.29|5719.79|5719.54|5719.04|299
1727101630000|2024-09-23 14:27:10|5720.04|5719.54|5720.29|5719.79|5720.54|5720.04|5719.79|5719.29|274
1727101640000|2024-09-23 14:27:20|5720.54|5720.04|5720.04|5719.54|5720.79|5720.29|5720.04|5719.54|392
1727101650000|2024-09-23 14:27:30|5720.29|5719.79|5719.54|5719.04|5720.29|5719.79|5719.54|5719.04|445
1727101660000|2024-09-23 14:27:40|5719.29|5718.79|5719.79|5719.29|5720.04|5719.54|5719.29|5718.79|349
1727101670000|2024-09-23 14:27:50|5720.04|5719.54|5720.04|5719.54|5720.04|5719.54|5719.79|5719.29|338
1727101680000|2024-09-23 14:28:00|5719.54|5719.04|5720.04|5719.54|5720.04|5719.54|5718.79|5718.29|718
1727101690000|2024-09-23 14:28:10|5719.79|5719.29|5720.04|5719.54|5720.29|5719.79|5719.79|5719.29|304
1727101700000|2024-09-23 14:28:20|5720.29|5719.79|5719.54|5719.04|5720.29|5719.79|5719.54|5719.04|307
1727101710000|2024-09-23 14:28:30|5719.29|5718.79|5720.04|5719.54|5720.16|5719.66|5719.29|5718.79|322
1727101720000|2024-09-23 14:28:40|5720.29|5719.79|5720.16|5719.66|5720.54|5720.04|5720.04|5719.54|293
1727101730000|2024-09-23 14:28:50|5720.29|5719.79|5721.04|5720.54|5721.04|5720.54|5720.29|5719.79|369
1727101740000|2024-09-23 14:29:00|5720.79|5720.29|5720.54|5720.04|5721.04|5720.54|5720.16|5719.66|459
1727101750000|2024-09-23 14:29:10|5720.29|5719.79|5720.29|5719.79|5721.04|5720.54|5720.29|5719.79|208
1727101760000|2024-09-23 14:29:20|5720.16|5719.66|5719.79|5719.29|5720.29|5719.79|5719.54|5719.04|276
1727101770000|2024-09-23 14:29:30|5720.29|5719.79|5720.29|5719.79|5720.54|5720.04|5720.29|5719.79|191
1727101780000|2024-09-23 14:29:40|5720.16|5719.66|5720.79|5720.29|5721.29|5720.79|5720.04|5719.54|262
1727101790000|2024-09-23 14:29:50|5721.04|5720.54|5721.04|5720.54|5721.04|5720.54|5720.54|5720.04|240
1727101800000|2024-09-23 14:30:00|5721.29|5720.79|5720.91|5720.41|5721.29|5720.79|5720.79|5720.29|556
1727101810000|2024-09-23 14:30:10|5720.79|5720.29|5720.54|5720.04|5721.29|5720.79|5720.29|5719.79|530
1727101820000|2024-09-23 14:30:20|5720.91|5720.41|5720.54|5720.04|5721.29|5720.79|5720.29|5719.79|427
1727101830000|2024-09-23 14:30:30|5720.29|5719.79|5720.29|5719.79|5720.54|5720.04|5720.04|5719.54|289
1727101840000|2024-09-23 14:30:40|5720.04|5719.54|5720.04|5719.54|5720.29|5719.79|5719.54|5719.04|294
1727101850000|2024-09-23 14:30:50|5719.54|5719.04|5720.29|5719.79|5720.54|5720.04|5719.54|5719.04|621
1727101860000|2024-09-23 14:31:00|5720.54|5720.04|5720.54|5720.04|5720.79|5720.29|5720.29|5719.79|673
1727101870000|2024-09-23 14:31:10|5720.29|5719.79|5719.79|5719.29|5720.54|5720.04|5719.29|5718.79|411
1727101880000|2024-09-23 14:31:20|5719.54|5719.04|5719.29|5718.79|5719.79|5719.29|5719.16|5718.66|260
1727101890000|2024-09-23 14:31:30|5719.04|5718.54|5720.04|5719.54|5720.04|5719.54|5718.41|5717.91|426
1727101900000|2024-09-23 14:31:40|5719.79|5719.29|5719.54|5719.04|5719.79|5719.29|5718.79|5718.29|327
1727101910000|2024-09-23 14:31:50|5719.79|5719.29|5719.29|5718.79|5719.79|5719.29|5719.04|5718.54|199
1727101920000|2024-09-23 14:32:00|5719.79|5719.29|5719.29|5718.79|5720.29|5719.79|5719.29|5718.79|483
1727101930000|2024-09-23 14:32:10|5719.54|5719.04|5720.04|5719.54|5720.04|5719.54|5719.29|5718.79|338
1727101940000|2024-09-23 14:32:20|5720.29|5719.79|5720.79|5720.29|5720.79|5720.29|5720.29|5719.79|337
1727101950000|2024-09-23 14:32:30|5720.91|5720.41|5720.54|5720.04|5721.04|5720.54|5720.54|5720.04|287
1727101960000|2024-09-23 14:32:40|5720.66|5720.16|5720.54|5720.04|5720.79|5720.29|5720.29|5719.79|193
1727101970000|2024-09-23 14:32:50|5720.66|5720.16|5720.79|5720.29|5720.79|5720.29|5720.54|5720.04|165
1727101980000|2024-09-23 14:33:00|5720.29|5719.79|5720.54|5720.04|5721.29|5720.79|5720.29|5719.79|356
1727101990000|2024-09-23 14:33:10|5720.29|5719.79|5719.79|5719.29|5720.54|5720.04|5719.79|5719.29|386
1727102000000|2024-09-23 14:33:20|5719.54|5719.04|5720.57|5720.07|5720.82|5720.32|5719.54|5719.04|296
1727102010000|2024-09-23 14:33:30|5720.32|5719.82|5720.32|5719.82|5720.57|5720.07|5720.32|5719.82|123
1727102020000|2024-09-23 14:33:40|5720.07|5719.57|5720.07|5719.57|5720.07|5719.57|5719.32|5718.82|242
1727102030000|2024-09-23 14:33:50|5719.82|5719.32|5718.32|5717.82|5719.82|5719.32|5718.32|5717.82|346
1727102040000|2024-09-23 14:34:00|5718.57|5718.07|5715.82|5715.32|5718.57|5718.07|5715.82|5715.32|1487
1727102050000|2024-09-23 14:34:10|5716.07|5715.57|5717.07|5716.57|5717.32|5716.82|5716.07|5715.57|754
1727102060000|2024-09-23 14:34:20|5717.32|5716.82|5718.07|5717.57|5718.19|5717.69|5717.32|5716.82|402
1727102070000|2024-09-23 14:34:30|5717.94|5717.44|5718.07|5717.57|5718.32|5717.82|5717.82|5717.32|339
1727102080000|2024-09-23 14:34:40|5718.32|5717.82|5718.07|5717.57|5718.32|5717.82|5717.82|5717.32|358
1727102090000|2024-09-23 14:34:50|5717.82|5717.32|5718.07|5717.57|5718.07|5717.57|5717.82|5717.32|202
1727102100000|2024-09-23 14:35:00|5717.82|5717.32|5717.57|5717.07|5718.07|5717.57|5717.57|5717.07|404
1727102110000|2024-09-23 14:35:10|5717.82|5717.32|5716.82|5716.32|5717.82|5717.32|5716.82|5716.32|403
1727102120000|2024-09-23 14:35:20|5716.07|5715.57|5718.32|5717.82|5718.32|5717.82|5716.07|5715.57|561
1727102130000|2024-09-23 14:35:30|5718.19|5717.69|5717.57|5717.07|5718.19|5717.69|5717.32|5716.82|243
1727102140000|2024-09-23 14:35:40|5717.69|5717.19|5717.07|5716.57|5717.82|5717.32|5716.32|5715.82|373
1727102150000|2024-09-23 14:35:50|5716.94|5716.44|5716.07|5715.57|5717.07|5716.57|5715.69|5715.19|612
1727102160000|2024-09-23 14:36:00|5715.57|5715.07|5715.57|5715.07|5716.32|5715.82|5715.32|5714.82|734
1727102170000|2024-09-23 14:36:10|5715.82|5715.32|5716.57|5716.07|5716.57|5716.07|5715.07|5714.57|1265
1727102180000|2024-09-23 14:36:20|5716.32|5715.82|5715.57|5715.07|5716.32|5715.82|5714.82|5714.32|891
1727102190000|2024-09-23 14:36:30|5715.44|5714.94|5716.32|5715.82|5716.32|5715.82|5715.44|5714.94|279
1727102200000|2024-09-23 14:36:40|5716.57|5716.07|5717.57|5717.07|5717.82|5717.32|5716.57|5716.07|490
1727102210000|2024-09-23 14:36:50|5717.82|5717.32|5718.57|5718.07|5718.57|5718.07|5717.57|5717.07|567
1727102220000|2024-09-23 14:37:00|5718.82|5718.32|5719.57|5719.07|5719.57|5719.07|5718.82|5718.32|1046
1727102230000|2024-09-23 14:37:10|5719.82|5719.32|5718.82|5718.32|5719.82|5719.32|5718.82|5718.32|334
1727102240000|2024-09-23 14:37:20|5718.94|5718.44|5719.07|5718.57|5719.07|5718.57|5718.07|5717.57|433
1727102250000|2024-09-23 14:37:30|5719.32|5718.82|5719.82|5719.32|5719.82|5719.32|5719.07|5718.57|321
1727102260000|2024-09-23 14:37:40|5719.57|5719.07|5719.32|5718.82|5719.82|5719.32|5719.32|5718.82|255
1727102270000|2024-09-23 14:37:50|5719.07|5718.57|5718.07|5717.57|5719.32|5718.82|5718.07|5717.57|304
1727102280000|2024-09-23 14:38:00|5718.32|5717.82|5717.82|5717.32|5718.32|5717.82|5717.32|5716.82|485
1727102290000|2024-09-23 14:38:10|5717.57|5717.07|5717.07|5716.57|5718.07|5717.57|5716.82|5716.32|367
1727102300000|2024-09-23 14:38:20|5717.32|5716.82|5717.32|5716.82|5717.82|5717.32|5717.07|5716.57|249
1727102310000|2024-09-23 14:38:30|5717.07|5716.57|5715.94|5715.44|5717.07|5716.57|5715.82|5715.32|605
1727102320000|2024-09-23 14:38:40|5715.82|5715.32|5715.07|5714.57|5715.82|5715.32|5714.57|5714.07|581
1727102330000|2024-09-23 14:38:50|5715.32|5714.82|5715.07|5714.57|5715.57|5715.07|5715.07|5714.57|444
1727102340000|2024-09-23 14:39:00|5715.32|5714.82|5715.82|5715.32|5715.82|5715.32|5715.07|5714.57|451
1727102350000|2024-09-23 14:39:10|5715.57|5715.07|5714.82|5714.32|5716.07|5715.57|5714.82|5714.32|310
1727102360000|2024-09-23 14:39:20|5715.07|5714.57|5712.07|5711.57|5715.07|5714.57|5711.82|5711.32|2377
1727102370000|2024-09-23 14:39:30|5711.82|5711.32|5712.57|5712.07|5713.07|5712.57|5711.57|5711.07|1034
1727102380000|2024-09-23 14:39:40|5712.82|5712.32|5713.32|5712.82|5713.32|5712.82|5712.57|5712.07|370
1727102390000|2024-09-23 14:39:50|5712.82|5712.32|5712.57|5712.07|5712.94|5712.44|5712.32|5711.82|421
1727102400000|2024-09-23 14:40:00|5712.82|5712.32|5713.57|5713.07|5713.57|5713.07|5712.57|5712.07|855
1727102410000|2024-09-23 14:40:10|5713.32|5712.82|5713.57|5713.07|5714.07|5713.57|5712.82|5712.32|337
1727102420000|2024-09-23 14:40:20|5713.82|5713.32|5714.32|5713.82|5715.07|5714.57|5713.82|5713.32|666
1727102430000|2024-09-23 14:40:30|5714.07|5713.57|5714.32|5713.82|5714.57|5714.07|5713.57|5713.07|429
1727102440000|2024-09-23 14:40:40|5714.07|5713.57|5714.82|5714.32|5714.82|5714.32|5714.07|5713.57|471
1727102450000|2024-09-23 14:40:50|5714.57|5714.07|5714.57|5714.07|5715.07|5714.57|5714.32|5713.82|331
1727102460000|2024-09-23 14:41:00|5714.82|5714.32|5715.57|5715.07|5715.57|5715.07|5714.57|5714.07|534
1727102470000|2024-09-23 14:41:10|5715.82|5715.32|5714.82|5714.32|5716.07|5715.57|5714.82|5714.32|559
1727102480000|2024-09-23 14:41:20|5715.07|5714.57|5716.82|5716.32|5717.07|5716.57|5715.07|5714.57|848
1727102490000|2024-09-23 14:41:30|5717.07|5716.57|5717.07|5716.57|5717.32|5716.82|5716.82|5716.32|320
1727102500000|2024-09-23 14:41:40|5717.32|5716.82|5717.07|5716.57|5717.32|5716.82|5716.82|5716.32|306
1727102510000|2024-09-23 14:41:50|5716.82|5716.32|5717.07|5716.57|5717.07|5716.57|5716.32|5715.82|244
1727102520000|2024-09-23 14:42:00|5717.32|5716.82|5717.32|5716.82|5717.82|5717.32|5717.32|5716.82|485
1727102530000|2024-09-23 14:42:10|5717.07|5716.57|5716.32|5715.82|5717.57|5717.07|5716.07|5715.57|499
1727102540000|2024-09-23 14:42:20|5716.19|5715.69|5715.69|5715.19|5716.32|5715.82|5715.32|5714.82|436
1727102550000|2024-09-23 14:42:30|5715.32|5714.82|5715.57|5715.07|5715.57|5715.07|5714.82|5714.32|403
1727102560000|2024-09-23 14:42:40|5715.82|5715.32|5715.32|5714.82|5715.82|5715.32|5715.07|5714.57|229
1727102570000|2024-09-23 14:42:50|5715.57|5715.07|5718.32|5717.82|5718.57|5718.07|5715.57|5715.07|919
1727102580000|2024-09-23 14:43:00|5718.57|5718.07|5719.57|5719.07|5719.69|5719.19|5718.57|5718.07|780
1727102590000|2024-09-23 14:43:10|5719.44|5718.94|5719.07|5718.57|5719.57|5719.07|5718.82|5718.32|360
1727102600000|2024-09-23 14:43:20|5718.82|5718.32|5720.32|5719.82|5720.57|5720.07|5718.82|5718.32|516
1727102610000|2024-09-23 14:43:30|5720.07|5719.57|5720.07|5719.57|5720.32|5719.82|5719.82|5719.32|294
1727102620000|2024-09-23 14:43:40|5719.82|5719.32|5720.32|5719.82|5720.32|5719.82|5719.57|5719.07|181
1727102630000|2024-09-23 14:43:50|5720.07|5719.57|5720.32|5719.82|5721.32|5720.82|5720.07|5719.57|543
1727102640000|2024-09-23 14:44:00|5720.07|5719.57|5720.07|5719.57|5720.32|5719.82|5719.82|5719.32|335
1727102650000|2024-09-23 14:44:10|5719.82|5719.32|5719.82|5719.32|5720.32|5719.82|5719.82|5719.32|258
1727102660000|2024-09-23 14:44:20|5719.94|5719.44|5719.57|5719.07|5720.07|5719.57|5719.44|5718.94|255
1727102670000|2024-09-23 14:44:30|5719.32|5718.82|5719.57|5719.07|5719.57|5719.07|5719.32|5718.82|165
1727102680000|2024-09-23 14:44:40|5719.69|5719.19|5720.82|5720.32|5720.82|5720.32|5719.32|5718.82|290
1727102690000|2024-09-23 14:44:50|5721.07|5720.57|5720.82|5720.32|5721.32|5720.82|5720.57|5720.07|278
1727102700000|2024-09-23 14:45:00|5720.57|5720.07|5720.57|5720.07|5721.07|5720.57|5720.57|5720.07|460
1727102710000|2024-09-23 14:45:10|5720.07|5719.57|5719.32|5718.82|5720.32|5719.82|5719.32|5718.82|745
1727102720000|2024-09-23 14:45:20|5719.57|5719.07|5719.82|5719.32|5719.82|5719.32|5719.07|5718.57|219
1727102730000|2024-09-23 14:45:30|5720.32|5719.82|5720.07|5719.57|5720.32|5719.82|5719.82|5719.32|122
1727102740000|2024-09-23 14:45:40|5720.32|5719.82|5721.32|5720.82|5721.32|5720.82|5719.57|5719.07|607
1727102750000|2024-09-23 14:45:50|5721.07|5720.57|5720.57|5720.07|5721.07|5720.57|5720.57|5720.07|255
1727102760000|2024-09-23 14:46:00|5720.32|5719.82|5720.82|5720.32|5721.07|5720.57|5720.32|5719.82|304
1727102770000|2024-09-23 14:46:10|5721.32|5720.82|5721.57|5721.07|5721.57|5721.07|5720.82|5720.32|279
1727102780000|2024-09-23 14:46:20|5721.32|5720.82|5720.57|5720.07|5721.32|5720.82|5720.32|5719.82|296
1727102790000|2024-09-23 14:46:30|5720.82|5720.32|5721.32|5720.82|5721.57|5721.07|5720.82|5720.32|172
1727102800000|2024-09-23 14:46:40|5721.07|5720.57|5721.07|5720.57|5721.07|5720.57|5720.82|5720.32|146
1727102810000|2024-09-23 14:46:50|5720.94|5720.44|5720.82|5720.32|5721.32|5720.82|5720.57|5720.07|224
1727102820000|2024-09-23 14:47:00|5721.07|5720.57|5721.32|5720.82|5721.57|5721.07|5720.82|5720.32|395
1727102830000|2024-09-23 14:47:10|5721.07|5720.57|5721.07|5720.57|5721.32|5720.82|5720.82|5720.32|321
1727102840000|2024-09-23 14:47:20|5720.82|5720.32|5721.32|5720.82|5721.57|5721.07|5720.82|5720.32|205
1727102850000|2024-09-23 14:47:30|5721.07|5720.57|5722.57|5722.07|5722.57|5722.07|5721.07|5720.57|525
1727102860000|2024-09-23 14:47:40|5722.82|5722.32|5722.57|5722.07|5723.32|5722.82|5722.07|5721.57|754
1727102870000|2024-09-23 14:47:50|5722.32|5721.82|5723.07|5722.57|5723.07|5722.57|5722.32|5721.82|501
1727102880000|2024-09-23 14:48:00|5722.82|5722.32|5722.32|5721.82|5722.82|5722.32|5722.07|5721.57|534
1727102890000|2024-09-23 14:48:10|5722.57|5722.07|5722.07|5721.57|5722.57|5722.07|5722.07|5721.57|290
1727102900000|2024-09-23 14:48:20|5722.32|5721.82|5722.57|5722.07|5722.57|5722.07|5722.07|5721.57|319
1727102910000|2024-09-23 14:48:30|5722.32|5721.82|5722.57|5722.07|5722.57|5722.07|5722.32|5721.82|184
1727102920000|2024-09-23 14:48:40|5722.32|5721.82|5722.07|5721.57|5722.82|5722.32|5722.07|5721.57|627
1727102930000|2024-09-23 14:48:50|5721.82|5721.32|5721.07|5720.57|5721.82|5721.32|5721.07|5720.57|440
1727102940000|2024-09-23 14:49:00|5720.82|5720.32|5720.57|5720.07|5720.82|5720.32|5720.32|5719.82|600
1727102950000|2024-09-23 14:49:10|5720.32|5719.82|5720.32|5719.82|5720.82|5720.32|5720.32|5719.82|414
1727102960000|2024-09-23 14:49:20|5720.57|5720.07|5720.07|5719.57|5720.69|5720.19|5720.07|5719.57|358
1727102970000|2024-09-23 14:49:30|5720.32|5719.82|5720.57|5720.07|5720.82|5720.32|5720.32|5719.82|299
1727102980000|2024-09-23 14:49:40|5720.69|5720.19|5720.82|5720.32|5721.07|5720.57|5720.57|5720.07|245
1727102990000|2024-09-23 14:49:50|5720.94|5720.44|5720.32|5719.82|5721.07|5720.57|5720.32|5719.82|309
1727103000000|2024-09-23 14:50:00|5720.07|5719.57|5720.32|5719.82|5720.32|5719.82|5719.32|5718.82|746
1727103010000|2024-09-23 14:50:10|5720.07|5719.57|5720.07|5719.57|5720.32|5719.82|5719.82|5719.32|422
1727103020000|2024-09-23 14:50:20|5720.32|5719.82|5720.32|5719.82|5720.82|5720.32|5720.07|5719.57|276
1727103030000|2024-09-23 14:50:30|5720.07|5719.57|5720.07|5719.57|5720.57|5720.07|5720.07|5719.57|205
1727103040000|2024-09-23 14:50:40|5720.32|5719.82|5719.57|5719.07|5720.32|5719.82|5719.07|5718.57|597
1727103050000|2024-09-23 14:50:50|5719.07|5718.57|5720.07|5719.57|5720.07|5719.57|5719.07|5718.57|380
1727103060000|2024-09-23 14:51:00|5720.32|5719.82|5720.82|5720.32|5720.82|5720.32|5719.82|5719.32|441
1727103070000|2024-09-23 14:51:10|5720.69|5720.19|5720.82|5720.32|5720.82|5720.32|5720.32|5719.82|220
1727103080000|2024-09-23 14:51:20|5721.07|5720.57|5720.57|5720.07|5721.07|5720.57|5720.57|5720.07|197
1727103090000|2024-09-23 14:51:30|5720.07|5719.57|5720.07|5719.57|5720.57|5720.07|5720.07|5719.57|125
1727103100000|2024-09-23 14:51:40|5719.82|5719.32|5721.07|5720.57|5721.07|5720.57|5719.82|5719.32|222
1727103110000|2024-09-23 14:51:50|5721.57|5721.07|5721.82|5721.32|5721.82|5721.32|5721.57|5721.07|201
1727103120000|2024-09-23 14:52:00|5722.32|5721.82|5721.32|5720.82|5722.32|5721.82|5721.07|5720.57|553
1727103130000|2024-09-23 14:52:10|5721.07|5720.57|5721.07|5720.57|5721.82|5721.32|5720.94|5720.44|484
1727103140000|2024-09-23 14:52:20|5721.32|5720.82|5721.07|5720.57|5721.57|5721.07|5721.07|5720.57|282
1727103150000|2024-09-23 14:52:30|5720.82|5720.32|5720.32|5719.82|5720.82|5720.32|5719.82|5719.32|638
1727103160000|2024-09-23 14:52:40|5720.57|5720.07|5720.57|5720.07|5720.82|5720.32|5720.57|5720.07|278
1727103170000|2024-09-23 14:52:50|5720.82|5720.32|5720.82|5720.32|5721.07|5720.57|5720.07|5719.57|277
1727103180000|2024-09-23 14:53:00|5721.07|5720.57|5721.07|5720.57|5721.82|5721.32|5720.82|5720.32|258
1727103190000|2024-09-23 14:53:10|5721.32|5720.82|5720.94|5720.44|5721.32|5720.82|5720.94|5720.44|189
1727103200000|2024-09-23 14:53:20|5721.07|5720.57|5721.57|5721.07|5721.82|5721.32|5721.07|5720.57|197
1727103210000|2024-09-23 14:53:30|5721.82|5721.32|5721.82|5721.32|5722.32|5721.82|5721.57|5721.07|531
1727103220000|2024-09-23 14:53:40|5722.07|5721.57|5722.57|5722.07|5722.57|5722.07|5722.07|5721.57|375
1727103230000|2024-09-23 14:53:50|5722.32|5721.82|5723.32|5722.82|5723.57|5723.07|5722.32|5721.82|587
1727103240000|2024-09-23 14:54:00|5723.07|5722.57|5722.57|5722.07|5723.82|5723.32|5722.32|5721.82|744
1727103250000|2024-09-23 14:54:10|5722.32|5721.82|5721.82|5721.32|5722.57|5722.07|5721.57|5721.07|583
1727103260000|2024-09-23 14:54:20|5722.07|5721.57|5721.82|5721.32|5722.07|5721.57|5721.57|5721.07|273
1727103270000|2024-09-23 14:54:30|5722.07|5721.57|5722.57|5722.07|5722.57|5722.07|5722.07|5721.57|203
1727103280000|2024-09-23 14:54:40|5722.32|5721.82|5722.32|5721.82|5722.44|5721.94|5722.07|5721.57|164
1727103290000|2024-09-23 14:54:50|5722.07|5721.57|5721.82|5721.32|5722.07|5721.57|5721.57|5721.07|322
1727103300000|2024-09-23 14:55:00|5721.57|5721.07|5720.07|5719.57|5721.82|5721.32|5719.07|5718.57|1280
1727103310000|2024-09-23 14:55:10|5720.32|5719.82|5720.32|5719.82|5720.32|5719.82|5719.82|5719.32|225
1727103320000|2024-09-23 14:55:20|5720.07|5719.57|5720.32|5719.82|5720.82|5720.32|5720.07|5719.57|245
1727103330000|2024-09-23 14:55:30|5720.07|5719.57|5720.07|5719.57|5720.32|5719.82|5719.82|5719.32|309
1727103340000|2024-09-23 14:55:40|5720.32|5719.82|5720.82|5720.32|5720.82|5720.32|5720.32|5719.82|174
1727103350000|2024-09-23 14:55:50|5720.57|5720.07|5721.07|5720.57|5721.07|5720.57|5720.57|5720.07|88
1727103360000|2024-09-23 14:56:00|5720.82|5720.32|5720.82|5720.32|5721.07|5720.57|5720.32|5719.82|489
1727103370000|2024-09-23 14:56:10|5720.57|5720.07|5719.69|5719.19|5720.82|5720.32|5719.69|5719.19|352
1727103380000|2024-09-23 14:56:20|5719.57|5719.07|5719.32|5718.82|5719.82|5719.32|5719.32|5718.82|347
1727103390000|2024-09-23 14:56:30|5719.07|5718.57|5719.07|5718.57|5719.57|5719.07|5718.57|5718.07|569
1727103400000|2024-09-23 14:56:40|5719.32|5718.82|5719.07|5718.57|5719.32|5718.82|5718.57|5718.07|619
1727103410000|2024-09-23 14:56:50|5719.32|5718.82|5718.57|5718.07|5719.32|5718.82|5718.57|5718.07|542
1727103420000|2024-09-23 14:57:00|5718.44|5717.94|5719.07|5718.57|5719.07|5718.57|5718.32|5717.82|645
1727103430000|2024-09-23 14:57:10|5719.57|5719.07|5720.32|5719.82|5720.32|5719.82|5719.57|5719.07|502
1727103440000|2024-09-23 14:57:20|5720.07|5719.57|5720.32|5719.82|5720.32|5719.82|5719.82|5719.32|435
1727103450000|2024-09-23 14:57:30|5720.19|5719.69|5720.32|5719.82|5720.32|5719.82|5720.07|5719.57|603
1727103460000|2024-09-23 14:57:40|5720.57|5720.07|5721.07|5720.57|5721.32|5720.82|5720.32|5719.82|511
1727103470000|2024-09-23 14:57:50|5721.32|5720.82|5720.82|5720.32|5721.57|5721.07|5720.82|5720.32|303
1727103480000|2024-09-23 14:58:00|5721.32|5720.82|5722.07|5721.57|5722.32|5721.82|5721.07|5720.57|389
1727103490000|2024-09-23 14:58:10|5722.32|5721.82|5722.57|5722.07|5722.82|5722.32|5722.32|5721.82|261
1727103500000|2024-09-23 14:58:20|5722.32|5721.82|5723.32|5722.82|5723.82|5723.32|5722.32|5721.82|627
1727103510000|2024-09-23 14:58:30|5723.44|5722.94|5723.32|5722.82|5723.57|5723.07|5723.07|5722.57|410
1727103520000|2024-09-23 14:58:40|5723.07|5722.57|5722.57|5722.07|5723.32|5722.82|5722.32|5721.82|366
1727103530000|2024-09-23 14:58:50|5722.82|5722.32|5721.82|5721.32|5722.82|5722.32|5721.82|5721.32|281
1727103540000|2024-09-23 14:59:00|5722.07|5721.57|5722.44|5721.94|5722.82|5722.32|5721.57|5721.07|322
1727103550000|2024-09-23 14:59:10|5722.32|5721.82|5721.57|5721.07|5722.32|5721.82|5721.57|5721.07|248
1727103560000|2024-09-23 14:59:20|5721.69|5721.19|5721.07|5720.57|5721.82|5721.32|5721.07|5720.57|130
1727103570000|2024-09-23 14:59:30|5721.32|5720.82|5721.57|5721.07|5721.57|5721.07|5721.19|5720.69|136
1727103580000|2024-09-23 14:59:40|5721.69|5721.19|5721.82|5721.32|5721.82|5721.32|5721.32|5720.82|448
1727103590000|2024-09-23 14:59:50|5721.57|5721.07|5721.57|5721.07|5721.82|5721.32|5721.32|5720.82|232
1727103600000|2024-09-23 15:00:00|5721.82|5721.32|5720.57|5720.07|5721.82|5721.32|5720.32|5719.82|586
1727103610000|2024-09-23 15:00:10|5720.32|5719.82|5720.32|5719.82|5720.57|5720.07|5719.82|5719.32|472
1727103620000|2024-09-23 15:00:20|5720.07|5719.57|5719.82|5719.32|5720.32|5719.82|5719.82|5719.32|225
1727103630000|2024-09-23 15:00:30|5719.57|5719.07|5719.82|5719.32|5720.07|5719.57|5719.32|5718.82|217
1727103640000|2024-09-23 15:00:40|5719.94|5719.44|5719.57|5719.07|5720.32|5719.82|5718.82|5718.32|623
1727103650000|2024-09-23 15:00:50|5719.82|5719.32|5719.57|5719.07|5719.82|5719.32|5719.44|5718.94|236
1727103660000|2024-09-23 15:01:00|5720.07|5719.57|5719.32|5718.82|5720.32|5719.82|5719.07|5718.57|425
1727103670000|2024-09-23 15:01:10|5719.57|5719.07|5719.32|5718.82|5719.82|5719.32|5719.32|5718.82|734
1727103680000|2024-09-23 15:01:20|5719.07|5718.57|5718.82|5718.32|5719.07|5718.57|5718.32|5717.82|448
1727103690000|2024-09-23 15:01:30|5718.57|5718.07|5717.07|5716.57|5719.07|5718.57|5716.82|5716.32|683
1727103700000|2024-09-23 15:01:40|5717.19|5716.69|5718.07|5717.57|5718.07|5717.57|5717.07|5716.57|617
1727103710000|2024-09-23 15:01:50|5717.82|5717.32|5718.07|5717.57|5718.57|5718.07|5717.07|5716.57|533
1727103720000|2024-09-23 15:02:00|5718.32|5717.82|5718.57|5718.07|5718.57|5718.07|5717.82|5717.32|512
1727103730000|2024-09-23 15:02:10|5718.32|5717.82|5717.57|5717.07|5718.32|5717.82|5717.32|5716.82|716
1727103740000|2024-09-23 15:02:20|5717.69|5717.19|5718.07|5717.57|5718.07|5717.57|5717.07|5716.57|404
1727103750000|2024-09-23 15:02:30|5717.82|5717.32|5718.07|5717.57|5718.07|5717.57|5717.57|5717.07|324
1727103760000|2024-09-23 15:02:40|5717.82|5717.32|5717.82|5717.32|5717.82|5717.32|5717.32|5716.82|215
1727103770000|2024-09-23 15:02:50|5717.57|5717.07|5717.82|5717.32|5718.32|5717.82|5717.57|5717.07|274
1727103780000|2024-09-23 15:03:00|5717.57|5717.07|5715.82|5715.32|5717.57|5717.07|5715.57|5715.07|1199
1727103790000|2024-09-23 15:03:10|5715.57|5715.07|5715.32|5714.82|5715.57|5715.07|5714.57|5714.07|877
1727103800000|2024-09-23 15:03:20|5715.57|5715.07|5715.82|5715.32|5715.94|5715.44|5715.32|5714.82|602
1727103810000|2024-09-23 15:03:30|5715.57|5715.07|5714.57|5714.07|5715.57|5715.07|5714.07|5713.57|620
1727103820000|2024-09-23 15:03:40|5714.82|5714.32|5715.82|5715.32|5715.82|5715.32|5714.32|5713.82|381
1727103830000|2024-09-23 15:03:50|5716.07|5715.57|5716.82|5716.32|5716.82|5716.32|5716.07|5715.57|672
1727103840000|2024-09-23 15:04:00|5716.69|5716.19|5716.82|5716.32|5717.19|5716.69|5716.57|5716.07|465
1727103850000|2024-09-23 15:04:10|5716.57|5716.07|5715.82|5715.32|5716.57|5716.07|5715.57|5715.07|418
1727103860000|2024-09-23 15:04:20|5715.57|5715.07|5716.82|5716.32|5716.82|5716.32|5715.32|5714.82|458
1727103870000|2024-09-23 15:04:30|5716.69|5716.19|5716.44|5715.94|5716.69|5716.19|5716.32|5715.82|153
1727103880000|2024-09-23 15:04:40|5716.32|5715.82|5715.57|5715.07|5716.57|5716.07|5715.57|5715.07|297
1727103890000|2024-09-23 15:04:50|5715.32|5714.82|5715.82|5715.32|5716.07|5715.57|5715.32|5714.82|321
1727103900000|2024-09-23 15:05:00|5715.57|5715.07|5714.32|5713.82|5715.82|5715.32|5714.32|5713.82|653
1727103910000|2024-09-23 15:05:10|5714.07|5713.57|5713.32|5712.82|5714.57|5714.07|5713.07|5712.57|1398
1727103920000|2024-09-23 15:05:20|5713.57|5713.07|5713.32|5712.82|5713.57|5713.07|5712.32|5711.82|831
1727103930000|2024-09-23 15:05:30|5713.57|5713.07|5714.07|5713.57|5714.07|5713.57|5713.57|5713.07|975
1727103940000|2024-09-23 15:05:40|5714.32|5713.82|5712.32|5711.82|5714.57|5714.07|5711.57|5711.07|939
1727103950000|2024-09-23 15:05:50|5712.57|5712.07|5713.32|5712.82|5713.32|5712.82|5712.57|5712.07|446
1727103960000|2024-09-23 15:06:00|5713.07|5712.57|5710.82|5710.32|5713.07|5712.57|5710.57|5710.07|1061
1727103970000|2024-09-23 15:06:10|5710.57|5710.07|5711.82|5711.32|5712.07|5711.57|5710.57|5710.07|800
1727103980000|2024-09-23 15:06:20|5711.32|5710.82|5712.57|5712.07|5712.57|5712.07|5711.19|5710.69|569
1727103990000|2024-09-23 15:06:30|5712.82|5712.32|5711.82|5711.32|5713.07|5712.57|5711.57|5711.07|347
1727104000000|2024-09-23 15:06:40|5711.94|5711.44|5712.07|5711.57|5712.07|5711.57|5711.57|5711.07|357
1727104010000|2024-09-23 15:06:50|5711.82|5711.32|5712.19|5711.69|5712.32|5711.82|5711.57|5711.07|234
1727104020000|2024-09-23 15:07:00|5712.07|5711.57|5713.07|5712.57|5713.57|5713.07|5712.07|5711.57|425
1727104030000|2024-09-23 15:07:10|5712.82|5712.32|5711.32|5710.82|5713.07|5712.57|5711.32|5710.82|478
1727104040000|2024-09-23 15:07:20|5711.07|5710.57|5711.32|5710.82|5711.32|5710.82|5710.07|5709.57|923
1727104050000|2024-09-23 15:07:30|5711.07|5710.57|5711.57|5711.07|5712.07|5711.57|5711.07|5710.57|410
1727104060000|2024-09-23 15:07:40|5711.32|5710.82|5711.82|5711.32|5712.07|5711.57|5711.32|5710.82|342
1727104070000|2024-09-23 15:07:50|5712.07|5711.57|5712.82|5712.32|5713.07|5712.57|5712.07|5711.57|901
1727104080000|2024-09-23 15:08:00|5712.57|5712.07|5712.32|5711.82|5713.32|5712.82|5712.07|5711.57|519
1727104090000|2024-09-23 15:08:10|5712.07|5711.57|5712.57|5712.07|5712.82|5712.32|5712.07|5711.57|949
1727104100000|2024-09-23 15:08:20|5712.44|5711.94|5712.32|5711.82|5712.57|5712.07|5712.07|5711.57|538
1727104110000|2024-09-23 15:08:30|5712.07|5711.57|5712.07|5711.57|5712.32|5711.82|5711.57|5711.07|1039
1727104120000|2024-09-23 15:08:40|5711.82|5711.32|5712.32|5711.82|5712.32|5711.82|5711.57|5711.07|366
1727104130000|2024-09-23 15:08:50|5712.07|5711.57|5712.07|5711.57|5712.57|5712.07|5711.82|5711.32|261
1727104140000|2024-09-23 15:09:00|5712.32|5711.82|5712.57|5712.07|5712.82|5712.32|5711.82|5711.32|412
1727104150000|2024-09-23 15:09:10|5712.07|5711.57|5712.32|5711.82|5713.07|5712.57|5711.82|5711.32|258
1727104160000|2024-09-23 15:09:20|5712.57|5712.07|5712.32|5711.82|5712.57|5712.07|5711.57|5711.07|343
1727104170000|2024-09-23 15:09:30|5712.07|5711.57|5712.57|5712.07|5712.57|5712.07|5711.82|5711.32|162
1727104180000|2024-09-23 15:09:40|5712.32|5711.82|5713.57|5713.07|5713.57|5713.07|5712.32|5711.82|394
1727104190000|2024-09-23 15:09:50|5713.44|5712.94|5714.07|5713.57|5714.32|5713.82|5713.07|5712.57|409
1727104200000|2024-09-23 15:10:00|5714.32|5713.82|5713.32|5712.82|5714.32|5713.82|5713.32|5712.82|485
1727104210000|2024-09-23 15:10:10|5713.57|5713.07|5713.57|5713.07|5713.57|5713.07|5713.07|5712.57|291
1727104220000|2024-09-23 15:10:20|5713.44|5712.94|5714.82|5714.32|5714.82|5714.32|5713.44|5712.94|683
1727104230000|2024-09-23 15:10:30|5714.94|5714.44|5715.57|5715.07|5715.57|5715.07|5714.69|5714.19|658
1727104240000|2024-09-23 15:10:40|5715.32|5714.82|5715.32|5714.82|5715.57|5715.07|5715.07|5714.57|405
1727104250000|2024-09-23 15:10:50|5715.07|5714.57|5714.82|5714.32|5715.32|5714.82|5714.82|5714.32|224
1727104260000|2024-09-23 15:11:00|5714.57|5714.07|5713.82|5713.32|5714.57|5714.07|5713.32|5712.82|503
1727104270000|2024-09-23 15:11:10|5713.69|5713.19|5713.82|5713.32|5713.82|5713.32|5713.57|5713.07|202
1727104280000|2024-09-23 15:11:20|5714.07|5713.57|5714.07|5713.57|5714.07|5713.57|5713.57|5713.07|423
1727104290000|2024-09-23 15:11:30|5713.82|5713.32|5713.57|5713.07|5714.07|5713.57|5713.57|5713.07|617
1727104300000|2024-09-23 15:11:40|5713.82|5713.32|5714.82|5714.32|5714.82|5714.32|5713.82|5713.32|241
1727104310000|2024-09-23 15:11:50|5714.57|5714.07|5714.32|5713.82|5714.82|5714.32|5714.32|5713.82|178
1727104320000|2024-09-23 15:12:00|5713.82|5713.32|5714.32|5713.82|5714.32|5713.82|5713.82|5713.32|920
1727104330000|2024-09-23 15:12:10|5714.57|5714.07|5713.82|5713.32|5714.57|5714.07|5713.57|5713.07|189
1727104340000|2024-09-23 15:12:20|5714.07|5713.57|5714.32|5713.82|5714.82|5714.32|5714.07|5713.57|215
1727104350000|2024-09-23 15:12:30|5714.07|5713.57|5714.32|5713.82|5714.57|5714.07|5714.07|5713.57|330
1727104360000|2024-09-23 15:12:40|5714.57|5714.07|5715.07|5714.57|5715.32|5714.82|5714.32|5713.82|289
1727104370000|2024-09-23 15:12:50|5715.32|5714.82|5714.82|5714.32|5715.32|5714.82|5714.57|5714.07|169
1727104380000|2024-09-23 15:13:00|5714.69|5714.19|5714.82|5714.32|5715.07|5714.57|5714.57|5714.07|229
1727104390000|2024-09-23 15:13:10|5714.57|5714.07|5714.82|5714.32|5714.82|5714.32|5714.07|5713.57|507
1727104400000|2024-09-23 15:13:20|5714.57|5714.07|5715.57|5715.07|5715.57|5715.07|5714.57|5714.07|368
1727104410000|2024-09-23 15:13:30|5715.82|5715.32|5715.57|5715.07|5715.82|5715.32|5715.57|5715.07|243
1727104420000|2024-09-23 15:13:40|5715.82|5715.32|5716.07|5715.57|5716.32|5715.82|5715.82|5715.32|259
1727104430000|2024-09-23 15:13:50|5716.32|5715.82|5715.32|5714.82|5716.57|5716.07|5715.32|5714.82|413
1727104440000|2024-09-23 15:14:00|5715.07|5714.57|5715.82|5715.32|5715.82|5715.32|5715.07|5714.57|402
1727104450000|2024-09-23 15:14:10|5715.57|5715.07|5715.32|5714.82|5715.82|5715.32|5715.07|5714.57|637
1727104460000|2024-09-23 15:14:20|5715.07|5714.57|5715.32|5714.82|5715.57|5715.07|5715.07|5714.57|377
1727104470000|2024-09-23 15:14:30|5715.07|5714.57|5715.82|5715.32|5715.82|5715.32|5715.07|5714.57|1082
1727104480000|2024-09-23 15:14:40|5716.07|5715.57|5715.57|5715.07|5716.07|5715.57|5715.57|5715.07|331
1727104490000|2024-09-23 15:14:50|5715.82|5715.32|5715.07|5714.57|5715.82|5715.32|5715.07|5714.57|214
1727104500000|2024-09-23 15:15:00|5715.32|5714.82|5714.32|5713.82|5715.32|5714.82|5714.32|5713.82|460
1727104510000|2024-09-23 15:15:10|5713.82|5713.32|5713.82|5713.32|5714.32|5713.82|5713.57|5713.07|598
1727104520000|2024-09-23 15:15:20|5714.07|5713.57|5714.82|5714.32|5714.82|5714.32|5713.57|5713.07|245
1727104530000|2024-09-23 15:15:30|5715.07|5714.57|5714.82|5714.32|5715.07|5714.57|5714.32|5713.82|329
1727104540000|2024-09-23 15:15:40|5714.69|5714.19|5714.82|5714.32|5714.82|5714.32|5714.57|5714.07|132
1727104550000|2024-09-23 15:15:50|5715.07|5714.57|5714.57|5714.07|5715.07|5714.57|5714.57|5714.07|146
1727104560000|2024-09-23 15:16:00|5714.82|5714.32|5715.32|5714.82|5715.32|5714.82|5714.07|5713.57|207
1727104570000|2024-09-23 15:16:10|5715.44|5714.94|5715.82|5715.32|5715.82|5715.32|5715.32|5714.82|212
1727104580000|2024-09-23 15:16:20|5716.07|5715.57|5715.82|5715.32|5716.32|5715.82|5715.69|5715.19|208
1727104590000|2024-09-23 15:16:30|5716.07|5715.57|5715.94|5715.44|5716.07|5715.57|5715.69|5715.19|294
1727104600000|2024-09-23 15:16:40|5716.07|5715.57|5714.32|5713.82|5716.07|5715.57|5714.07|5713.57|301
1727104610000|2024-09-23 15:16:50|5714.07|5713.57|5712.82|5712.32|5714.32|5713.82|5712.82|5712.32|618
1727104620000|2024-09-23 15:17:00|5712.57|5712.07|5713.07|5712.57|5713.32|5712.82|5712.32|5711.82|376
1727104630000|2024-09-23 15:17:10|5713.19|5712.69|5712.82|5712.32|5713.82|5713.32|5712.57|5712.07|449
1727104640000|2024-09-23 15:17:20|5713.07|5712.57|5712.57|5712.07|5713.07|5712.57|5712.44|5711.94|156
1727104650000|2024-09-23 15:17:30|5712.82|5712.32|5712.32|5711.82|5712.82|5712.32|5712.07|5711.57|323
1727104660000|2024-09-23 15:17:40|5712.07|5711.57|5713.07|5712.57|5713.07|5712.57|5712.07|5711.57|328
1727104670000|2024-09-23 15:17:50|5712.94|5712.44|5713.07|5712.57|5713.32|5712.82|5712.32|5711.82|199
1727104680000|2024-09-23 15:18:00|5713.19|5712.69|5712.32|5711.82|5713.19|5712.69|5711.82|5711.32|471
1727104690000|2024-09-23 15:18:10|5712.19|5711.69|5712.57|5712.07|5712.82|5712.32|5712.07|5711.57|164
1727104700000|2024-09-23 15:18:20|5712.32|5711.82|5712.57|5712.07|5712.82|5712.32|5712.07|5711.57|277
1727104710000|2024-09-23 15:18:30|5712.32|5711.82|5712.07|5711.57|5712.57|5712.07|5712.07|5711.57|219
1727104720000|2024-09-23 15:18:40|5712.19|5711.69|5713.57|5713.07|5713.57|5713.07|5712.07|5711.57|205
1727104730000|2024-09-23 15:18:50|5713.82|5713.32|5713.32|5712.82|5714.07|5713.57|5713.32|5712.82|337
1727104740000|2024-09-23 15:19:00|5713.57|5713.07|5714.07|5713.57|5714.32|5713.82|5713.57|5713.07|220
1727104750000|2024-09-23 15:19:10|5713.82|5713.32|5712.82|5712.32|5713.82|5713.32|5712.07|5711.57|524
1727104760000|2024-09-23 15:19:20|5713.07|5712.57|5712.82|5712.32|5713.07|5712.57|5712.82|5712.32|97
1727104770000|2024-09-23 15:19:30|5713.07|5712.57|5712.82|5712.32|5713.07|5712.57|5712.32|5711.82|194
1727104780000|2024-09-23 15:19:40|5713.07|5712.57|5712.57|5712.07|5713.07|5712.57|5712.44|5711.94|143
1727104790000|2024-09-23 15:19:50|5712.82|5712.32|5713.32|5712.82|5713.32|5712.82|5712.82|5712.32|130
1727104800000|2024-09-23 15:20:00|5712.94|5712.44|5713.32|5712.82|5713.57|5713.07|5712.57|5712.07|272
1727104810000|2024-09-23 15:20:10|5713.07|5712.57|5714.57|5714.07|5714.82|5714.32|5713.07|5712.57|255
1727104820000|2024-09-23 15:20:20|5714.69|5714.19|5714.82|5714.32|5715.07|5714.57|5714.32|5713.82|253
1727104830000|2024-09-23 15:20:30|5715.07|5714.57|5715.32|5714.82|5715.57|5715.07|5714.94|5714.44|392
1727104840000|2024-09-23 15:20:40|5715.19|5714.69|5714.82|5714.32|5715.32|5714.82|5714.82|5714.32|161
1727104850000|2024-09-23 15:20:50|5714.57|5714.07|5715.32|5714.82|5715.32|5714.82|5714.57|5714.07|587
1727104860000|2024-09-23 15:21:00|5715.44|5714.94|5716.07|5715.57|5716.32|5715.82|5715.44|5714.94|486
1727104870000|2024-09-23 15:21:10|5716.32|5715.82|5715.82|5715.32|5716.32|5715.82|5715.82|5715.32|459
1727104880000|2024-09-23 15:21:20|5716.07|5715.57|5716.32|5715.82|5716.32|5715.82|5715.57|5715.07|278
1727104890000|2024-09-23 15:21:30|5716.57|5716.07|5717.07|5716.57|5718.07|5717.57|5716.57|5716.07|898
1727104900000|2024-09-23 15:21:40|5717.32|5716.82|5717.32|5716.82|5717.57|5717.07|5716.82|5716.32|330
1727104910000|2024-09-23 15:21:50|5716.82|5716.32|5716.82|5716.32|5717.07|5716.57|5716.82|5716.32|371
1727104920000|2024-09-23 15:22:00|5717.07|5716.57|5717.32|5716.82|5717.69|5717.19|5716.57|5716.07|312
1727104930000|2024-09-23 15:22:10|5717.07|5716.57|5716.82|5716.32|5717.44|5716.94|5716.82|5716.32|473
1727104940000|2024-09-23 15:22:20|5717.07|5716.57|5716.82|5716.32|5717.07|5716.57|5716.32|5715.82|478
1727104950000|2024-09-23 15:22:30|5717.07|5716.57|5716.57|5716.07|5717.07|5716.57|5716.57|5716.07|129
1727104960000|2024-09-23 15:22:40|5716.82|5716.32|5716.82|5716.32|5717.07|5716.57|5716.82|5716.32|401
1727104970000|2024-09-23 15:22:50|5716.57|5716.07|5716.82|5716.32|5717.07|5716.57|5716.57|5716.07|112
1727104980000|2024-09-23 15:23:00|5716.57|5716.07|5716.57|5716.07|5716.82|5716.32|5716.32|5715.82|189
1727104990000|2024-09-23 15:23:10|5716.82|5716.32|5716.82|5716.32|5717.07|5716.57|5716.57|5716.07|163
1727105000000|2024-09-23 15:23:20|5716.57|5716.07|5715.82|5715.32|5716.82|5716.32|5715.82|5715.32|342
1727105010000|2024-09-23 15:23:30|5716.07|5715.57|5715.82|5715.32|5716.07|5715.57|5715.57|5715.07|168
1727105020000|2024-09-23 15:23:40|5715.57|5715.07|5716.07|5715.57|5716.07|5715.57|5715.57|5715.07|116
1727105030000|2024-09-23 15:23:50|5716.32|5715.82|5716.57|5716.07|5716.69|5716.19|5716.32|5715.82|494
1727105040000|2024-09-23 15:24:00|5716.82|5716.32|5717.32|5716.82|5717.32|5716.82|5716.57|5716.07|289
1727105050000|2024-09-23 15:24:10|5717.19|5716.69|5717.07|5716.57|5717.19|5716.69|5717.07|5716.57|186
1727105060000|2024-09-23 15:24:20|5717.32|5716.82|5718.07|5717.57|5718.07|5717.57|5717.32|5716.82|342
1727105070000|2024-09-23 15:24:30|5718.32|5717.82|5718.07|5717.57|5718.32|5717.82|5717.82|5717.32|200
1727105080000|2024-09-23 15:24:40|5718.32|5717.82|5718.82|5718.32|5719.07|5718.57|5718.32|5717.82|671
1727105090000|2024-09-23 15:24:50|5718.57|5718.07|5718.69|5718.19|5718.82|5718.32|5718.57|5718.07|230
1727105100000|2024-09-23 15:25:00|5718.82|5718.32|5718.57|5718.07|5718.82|5718.32|5718.07|5717.57|550
1727105110000|2024-09-23 15:25:10|5718.82|5718.32|5719.07|5718.57|5719.07|5718.57|5718.32|5717.82|457
1727105120000|2024-09-23 15:25:20|5719.32|5718.82|5719.07|5718.57|5720.07|5719.57|5719.07|5718.57|647
1727105130000|2024-09-23 15:25:30|5718.82|5718.32|5718.82|5718.32|5719.07|5718.57|5718.57|5718.07|424
1727105140000|2024-09-23 15:25:40|5718.57|5718.07|5718.69|5718.19|5718.82|5718.32|5718.57|5718.07|141
1727105150000|2024-09-23 15:25:50|5718.57|5718.07|5718.82|5718.32|5718.82|5718.32|5718.32|5717.82|597
1727105160000|2024-09-23 15:26:00|5718.69|5718.19|5717.57|5717.07|5718.69|5718.19|5717.32|5716.82|756
1727105170000|2024-09-23 15:26:10|5717.32|5716.82|5718.07|5717.57|5718.07|5717.57|5717.32|5716.82|273
1727105180000|2024-09-23 15:26:20|5718.32|5717.82|5718.82|5718.32|5718.82|5718.32|5718.32|5717.82|202
1727105190000|2024-09-23 15:26:30|5719.07|5718.57|5718.82|5718.32|5719.07|5718.57|5718.57|5718.07|257
1727105200000|2024-09-23 15:26:40|5718.57|5718.07|5718.82|5718.32|5719.07|5718.57|5718.57|5718.07|103
1727105210000|2024-09-23 15:26:50|5718.69|5718.19|5718.82|5718.32|5718.82|5718.32|5718.57|5718.07|224
1727105220000|2024-09-23 15:27:00|5718.57|5718.07|5718.07|5717.57|5718.69|5718.19|5718.07|5717.57|356
1727105230000|2024-09-23 15:27:10|5717.82|5717.32|5716.82|5716.32|5717.82|5717.32|5716.57|5716.07|422
1727105240000|2024-09-23 15:27:20|5716.69|5716.19|5716.82|5716.32|5717.07|5716.57|5716.69|5716.19|165
1727105250000|2024-09-23 15:27:30|5716.57|5716.07|5716.32|5715.82|5716.82|5716.32|5716.32|5715.82|297
1727105260000|2024-09-23 15:27:40|5716.57|5716.07|5717.07|5716.57|5717.07|5716.57|5716.57|5716.07|221
1727105270000|2024-09-23 15:27:50|5717.32|5716.82|5717.07|5716.57|5717.57|5717.07|5717.07|5716.57|283
1727105280000|2024-09-23 15:28:00|5717.32|5716.82|5717.57|5717.07|5717.57|5717.07|5716.57|5716.07|343
1727105290000|2024-09-23 15:28:10|5717.69|5717.19|5718.07|5717.57|5718.32|5717.82|5717.57|5717.07|426
1727105300000|2024-09-23 15:28:20|5718.32|5717.82|5719.32|5718.82|5719.32|5718.82|5718.07|5717.57|309
1727105310000|2024-09-23 15:28:30|5719.82|5719.32|5720.32|5719.82|5720.32|5719.82|5719.82|5719.32|526
1727105320000|2024-09-23 15:28:40|5720.07|5719.57|5720.57|5720.07|5720.57|5720.07|5720.07|5719.57|506
1727105330000|2024-09-23 15:28:50|5720.32|5719.82|5720.32|5719.82|5720.57|5720.07|5720.32|5719.82|309
1727105340000|2024-09-23 15:29:00|5720.44|5719.94|5720.07|5719.57|5720.57|5720.07|5720.07|5719.57|349
1727105350000|2024-09-23 15:29:10|5719.82|5719.32|5719.32|5718.82|5719.82|5719.32|5719.07|5718.57|494
1727105360000|2024-09-23 15:29:20|5719.57|5719.07|5719.57|5719.07|5719.57|5719.07|5719.32|5718.82|180
1727105370000|2024-09-23 15:29:30|5719.44|5718.94|5720.07|5719.57|5720.32|5719.82|5719.44|5718.94|218
1727105380000|2024-09-23 15:29:40|5719.82|5719.32|5719.82|5719.32|5719.82|5719.32|5719.82|5719.32|178
1727105390000|2024-09-23 15:29:50|5719.94|5719.44|5720.07|5719.57|5720.07|5719.57|5719.82|5719.32|161
1727105400000|2024-09-23 15:30:00|5720.32|5719.82|5720.32|5719.82|5721.07|5720.57|5720.32|5719.82|864
1727105410000|2024-09-23 15:30:10|5720.57|5720.07|5720.57|5720.07|5720.57|5720.07|5720.07|5719.57|310
1727105420000|2024-09-23 15:30:20|5720.32|5719.82|5720.32|5719.82|5720.57|5720.07|5720.07|5719.57|316
1727105430000|2024-09-23 15:30:30|5720.57|5720.07|5720.32|5719.82|5720.57|5720.07|5720.32|5719.82|151
1727105440000|2024-09-23 15:30:40|5720.44|5719.94|5720.32|5719.82|5720.57|5720.07|5720.07|5719.57|183
1727105450000|2024-09-23 15:30:50|5720.57|5720.07|5721.57|5721.07|5721.57|5721.07|5720.57|5720.07|417
1727105460000|2024-09-23 15:31:00|5721.32|5720.82|5721.19|5720.69|5721.32|5720.82|5720.94|5720.44|338
1727105470000|2024-09-23 15:31:10|5721.07|5720.57|5721.32|5720.82|5721.32|5720.82|5720.82|5720.32|196
1727105480000|2024-09-23 15:31:20|5721.07|5720.57|5720.82|5720.32|5721.07|5720.57|5720.32|5719.82|402
1727105490000|2024-09-23 15:31:30|5720.69|5720.19|5720.57|5720.07|5720.82|5720.32|5720.57|5720.07|203
1727105500000|2024-09-23 15:31:40|5720.82|5720.32|5721.57|5721.07|5721.57|5721.07|5720.82|5720.32|177
1727105510000|2024-09-23 15:31:50|5721.44|5720.94|5720.82|5720.32|5721.57|5721.07|5720.82|5720.32|180
1727105520000|2024-09-23 15:32:00|5721.07|5720.57|5721.07|5720.57|5721.07|5720.57|5721.07|5720.57|92
1727105530000|2024-09-23 15:32:10|5721.32|5720.82|5721.57|5721.07|5721.57|5721.07|5721.32|5720.82|311
1727105540000|2024-09-23 15:32:20|5721.69|5721.19|5721.57|5721.07|5721.82|5721.32|5721.57|5721.07|183
1727105550000|2024-09-23 15:32:30|5721.32|5720.82|5721.07|5720.57|5721.32|5720.82|5721.07|5720.57|185
1727105560000|2024-09-23 15:32:40|5721.32|5720.82|5721.57|5721.07|5721.57|5721.07|5721.32|5720.82|210
1727105570000|2024-09-23 15:32:50|5721.32|5720.82|5721.07|5720.57|5721.32|5720.82|5720.82|5720.32|234
1727105580000|2024-09-23 15:33:00|5721.32|5720.82|5721.57|5721.07|5721.57|5721.07|5721.07|5720.57|195
1727105590000|2024-09-23 15:33:10|5721.82|5721.32|5722.32|5721.82|5722.32|5721.82|5721.82|5721.32|1064
1727105600000|2024-09-23 15:33:20|5722.07|5721.57|5722.57|5722.07|5722.57|5722.07|5722.07|5721.57|415
1727105610000|2024-09-23 15:33:30|5722.32|5721.82|5721.57|5721.07|5722.32|5721.82|5721.57|5721.07|383
1727105620000|2024-09-23 15:33:40|5721.82|5721.32|5721.57|5721.07|5721.82|5721.32|5721.32|5720.82|583
1727105630000|2024-09-23 15:33:50|5721.82|5721.32|5721.57|5721.07|5721.82|5721.32|5721.32|5720.82|250
1727105640000|2024-09-23 15:34:00|5721.32|5720.82|5721.57|5721.07|5721.57|5721.07|5721.32|5720.82|178
1727105650000|2024-09-23 15:34:10|5721.32|5720.82|5721.82|5721.32|5721.82|5721.32|5721.32|5720.82|322
1727105660000|2024-09-23 15:34:20|5721.57|5721.07|5721.57|5721.07|5721.82|5721.32|5721.32|5720.82|395
1727105670000|2024-09-23 15:34:30|5721.82|5721.32|5721.57|5721.07|5721.82|5721.32|5721.57|5721.07|284
1727105680000|2024-09-23 15:34:40|5721.44|5720.94|5721.07|5720.57|5721.44|5720.94|5720.82|5720.32|258
1727105690000|2024-09-23 15:34:50|5721.57|5721.07|5721.82|5721.32|5721.82|5721.32|5721.32|5720.82|198
1727105700000|2024-09-23 15:35:00|5722.07|5721.57|5721.57|5721.07|5722.07|5721.57|5721.57|5721.07|611
1727105710000|2024-09-23 15:35:10|5721.82|5721.32|5721.82|5721.32|5722.07|5721.57|5721.82|5721.32|166
1727105720000|2024-09-23 15:35:20|5722.07|5721.57|5721.32|5720.82|5722.07|5721.57|5721.32|5720.82|620
1727105730000|2024-09-23 15:35:30|5721.57|5721.07|5721.44|5720.94|5721.57|5721.07|5721.32|5720.82|268
1727105740000|2024-09-23 15:35:40|5721.32|5720.82|5721.57|5721.07|5721.57|5721.07|5721.32|5720.82|139
1727105750000|2024-09-23 15:35:50|5722.07|5721.57|5722.57|5722.07|5722.57|5722.07|5722.07|5721.57|210
1727105760000|2024-09-23 15:36:00|5722.32|5721.82|5721.82|5721.32|5722.57|5722.07|5721.82|5721.32|859
1727105770000|2024-09-23 15:36:10|5721.57|5721.07|5720.82|5720.32|5721.57|5721.07|5720.82|5720.32|397
1727105780000|2024-09-23 15:36:20|5720.57|5720.07|5721.07|5720.57|5721.57|5721.07|5720.32|5719.82|622
1727105790000|2024-09-23 15:36:30|5721.32|5720.82|5721.07|5720.57|5721.32|5720.82|5720.82|5720.32|263
1727105800000|2024-09-23 15:36:40|5721.32|5720.82|5721.07|5720.57|5721.32|5720.82|5720.94|5720.44|104
1727105810000|2024-09-23 15:36:50|5721.32|5720.82|5721.32|5720.82|5721.32|5720.82|5721.32|5720.82|77
1727105820000|2024-09-23 15:37:00|5721.57|5721.07|5722.32|5721.82|5722.32|5721.82|5721.57|5721.07|352
1727105830000|2024-09-23 15:37:10|5722.57|5722.07|5722.32|5721.82|5722.57|5722.07|5722.07|5721.57|194
1727105840000|2024-09-23 15:37:20|5722.07|5721.57|5721.82|5721.32|5722.32|5721.82|5721.82|5721.32|150
1727105850000|2024-09-23 15:37:30|5721.57|5721.07|5720.82|5720.32|5721.69|5721.19|5720.82|5720.32|200
1727105860000|2024-09-23 15:37:40|5720.57|5720.07|5721.57|5721.07|5721.82|5721.32|5720.57|5720.07|442
1727105870000|2024-09-23 15:37:50|5721.32|5720.82|5721.32|5720.82|5721.57|5721.07|5721.07|5720.57|253
1727105880000|2024-09-23 15:38:00|5721.57|5721.07|5721.57|5721.07|5721.82|5721.32|5721.57|5721.07|163
1727105890000|2024-09-23 15:38:10|5721.32|5720.82|5721.32|5720.82|5721.32|5720.82|5721.32|5720.82|59
1727105900000|2024-09-23 15:38:20|5721.57|5721.07|5721.57|5721.07|5721.57|5721.07|5721.57|5721.07|88
1727105910000|2024-09-23 15:38:30|5721.82|5721.32|5721.57|5721.07|5721.82|5721.32|5721.57|5721.07|120
1727105920000|2024-09-23 15:38:40|5721.82|5721.32|5722.82|5722.32|5722.82|5722.32|5721.82|5721.32|344
1727105930000|2024-09-23 15:38:50|5723.07|5722.57|5722.57|5722.07|5723.07|5722.57|5722.57|5722.07|254
1727105940000|2024-09-23 15:39:00|5722.82|5722.32|5722.82|5722.32|5723.07|5722.57|5722.82|5722.32|385
1727105950000|2024-09-23 15:39:10|5722.57|5722.07|5722.57|5722.07|5722.57|5722.07|5722.32|5721.82|188
1727105960000|2024-09-23 15:39:20|5722.32|5721.82|5721.82|5721.32|5722.32|5721.82|5721.82|5721.32|152
1727105970000|2024-09-23 15:39:30|||||||||182
1727105980000|2024-09-23 15:39:40|5722.07|5721.57|5722.32|5721.82|5722.32|5721.82|5722.07|5721.57|268
1727105990000|2024-09-23 15:39:50|5722.57|5722.07|5723.07|5722.57|5723.07|5722.57|5722.57|5722.07|269
1727106000000|2024-09-23 15:40:00|5723.32|5722.82|5722.82|5722.32|5723.57|5723.07|5722.82|5722.32|1064
1727106010000|2024-09-23 15:40:10|5722.57|5722.07|5722.82|5722.32|5722.82|5722.32|5722.57|5722.07|312
1727106020000|2024-09-23 15:40:20|5722.57|5722.07|5722.32|5721.82|5722.57|5722.07|5722.32|5721.82|242
1727106030000|2024-09-23 15:40:30|5722.07|5721.57|5721.07|5720.57|5722.07|5721.57|5721.07|5720.57|513
1727106040000|2024-09-23 15:40:40|5721.32|5720.82|5720.57|5720.07|5721.32|5720.82|5720.57|5720.07|440
1727106050000|2024-09-23 15:40:50|5720.82|5720.32|5720.32|5719.82|5720.82|5720.32|5719.82|5719.32|748
1727106060000|2024-09-23 15:41:00|5720.07|5719.57|5720.57|5720.07|5720.57|5720.07|5719.82|5719.32|256
1727106070000|2024-09-23 15:41:10|5720.82|5720.32|5721.57|5721.07|5721.57|5721.07|5720.82|5720.32|309
1727106080000|2024-09-23 15:41:20|5722.07|5721.57|5721.57|5721.07|5722.07|5721.57|5721.57|5721.07|917
1727106090000|2024-09-23 15:41:30|5721.82|5721.32|5721.57|5721.07|5721.82|5721.32|5721.57|5721.07|410
1727106100000|2024-09-23 15:41:40|5721.32|5720.82|5721.57|5721.07|5721.57|5721.07|5721.32|5720.82|405
1727106110000|2024-09-23 15:41:50|5722.07|5721.57|5722.32|5721.82|5722.32|5721.82|5722.07|5721.57|355
1727106120000|2024-09-23 15:42:00|5722.07|5721.57|5721.82|5721.32|5722.07|5721.57|5721.82|5721.32|170
1727106130000|2024-09-23 15:42:10|5722.07|5721.57|5721.82|5721.32|5722.32|5721.82|5721.57|5721.07|254
1727106140000|2024-09-23 15:42:20|5721.57|5721.07|5721.57|5721.07|5721.82|5721.32|5721.32|5720.82|182
1727106150000|2024-09-23 15:42:30|5721.82|5721.32|5722.07|5721.57|5722.07|5721.57|5721.82|5721.32|110
1727106160000|2024-09-23 15:42:40|5721.82|5721.32|5721.82|5721.32|5722.32|5721.82|5721.82|5721.32|207
1727106170000|2024-09-23 15:42:50|||||||||91
1727106180000|2024-09-23 15:43:00|5722.07|5721.57|5722.57|5722.07|5722.57|5722.07|5721.82|5721.32|275
1727106190000|2024-09-23 15:43:10|5722.82|5722.32|5722.32|5721.82|5722.82|5722.32|5722.32|5721.82|342
1727106200000|2024-09-23 15:43:20|5722.44|5721.94|5722.82|5722.32|5722.82|5722.32|5722.44|5721.94|55
1727106210000|2024-09-23 15:43:30|5722.57|5722.07|5722.82|5722.32|5722.82|5722.32|5722.57|5722.07|316
1727106220000|2024-09-23 15:43:40|5722.57|5722.07|5722.57|5722.07|5722.57|5722.07|5722.57|5722.07|133
1727106230000|2024-09-23 15:43:50|5722.32|5721.82|5722.32|5721.82|5722.32|5721.82|5722.32|5721.82|221
1727106240000|2024-09-23 15:44:00|5722.07|5721.57|5721.32|5720.82|5722.07|5721.57|5721.32|5720.82|620
1727106250000|2024-09-23 15:44:10|5721.44|5720.94|5721.57|5721.07|5722.32|5721.82|5721.44|5720.94|486
1727106260000|2024-09-23 15:44:20|5721.82|5721.32|5720.82|5720.32|5721.82|5721.32|5720.82|5720.32|144
1727106270000|2024-09-23 15:44:30|5721.07|5720.57|5721.07|5720.57|5721.32|5720.82|5721.07|5720.57|132
1727106280000|2024-09-23 15:44:40|||||||||29
1727106290000|2024-09-23 15:44:50|5721.19|5720.69|5721.32|5720.82|5721.44|5720.94|5721.07|5720.57|65
1727106300000|2024-09-23 15:45:00|5721.57|5721.07|5722.07|5721.57|5722.44|5721.94|5721.57|5721.07|300
1727106310000|2024-09-23 15:45:10|5722.19|5721.69|5722.07|5721.57|5722.32|5721.82|5722.07|5721.57|103
1727106320000|2024-09-23 15:45:20|5722.32|5721.82|5721.82|5721.32|5722.32|5721.82|5721.82|5721.32|153
1727106330000|2024-09-23 15:45:30|5721.69|5721.19|5721.57|5721.07|5721.69|5721.19|5721.32|5720.82|106
1727106340000|2024-09-23 15:45:40|5721.82|5721.32|5722.32|5721.82|5722.32|5721.82|5721.82|5721.32|223
1727106350000|2024-09-23 15:45:50|5722.07|5721.57|5722.32|5721.82|5722.32|5721.82|5722.07|5721.57|249
1727106360000|2024-09-23 15:46:00|5722.07|5721.57|5722.32|5721.82|5722.32|5721.82|5721.82|5721.32|127
1727106370000|2024-09-23 15:46:10|5722.07|5721.57|5722.07|5721.57|5722.32|5721.82|5722.07|5721.57|155
1727106380000|2024-09-23 15:46:20|5722.19|5721.69|5723.32|5722.82|5723.57|5723.07|5722.07|5721.57|550
1727106390000|2024-09-23 15:46:30|5723.57|5723.07|5722.82|5722.32|5723.57|5723.07|5722.82|5722.32|645
1727106400000|2024-09-23 15:46:40|5723.07|5722.57|5723.07|5722.57|5723.07|5722.57|5723.07|5722.57|489
1727106410000|2024-09-23 15:46:50|5722.82|5722.32|5723.32|5722.82|5723.32|5722.82|5722.82|5722.32|527
1727106420000|2024-09-23 15:47:00|5723.07|5722.57|5722.82|5722.32|5723.07|5722.57|5722.57|5722.07|620
1727106430000|2024-09-23 15:47:10|5722.57|5722.07|5722.82|5722.32|5723.07|5722.57|5722.57|5722.07|189
1727106440000|2024-09-23 15:47:20|5722.57|5722.07|5723.07|5722.57|5723.07|5722.57|5722.57|5722.07|438
1727106450000|2024-09-23 15:47:30|5722.94|5722.44|5723.32|5722.82|5723.57|5723.07|5722.94|5722.44|138
1727106460000|2024-09-23 15:47:40|5723.19|5722.69|5723.32|5722.82|5723.32|5722.82|5723.07|5722.57|244
1727106470000|2024-09-23 15:47:50|5723.19|5722.69|5722.57|5722.07|5723.32|5722.82|5722.57|5722.07|156
1727106480000|2024-09-23 15:48:00|5722.32|5721.82|5722.57|5722.07|5722.82|5722.32|5722.32|5721.82|446
1727106490000|2024-09-23 15:48:10|5722.32|5721.82|5722.32|5721.82|5722.32|5721.82|5722.07|5721.57|172
1727106500000|2024-09-23 15:48:20|5722.07|5721.57|5722.07|5721.57|5722.07|5721.57|5721.82|5721.32|275
1727106510000|2024-09-23 15:48:30|5721.94|5721.44|5722.57|5722.07|5722.57|5722.07|5721.94|5721.44|115
1727106520000|2024-09-23 15:48:40|5722.32|5721.82|5722.57|5722.07|5722.57|5722.07|5722.07|5721.57|85
1727106530000|2024-09-23 15:48:50|5722.32|5721.82|5722.32|5721.82|5722.32|5721.82|5722.32|5721.82|173
1727106540000|2024-09-23 15:49:00|5722.57|5722.07|5722.32|5721.82|5722.82|5722.32|5722.32|5721.82|136
1727106550000|2024-09-23 15:49:10|5722.07|5721.57|5722.57|5722.07|5722.57|5722.07|5722.07|5721.57|156
1727106560000|2024-09-23 15:49:20|5722.82|5722.32|5722.82|5722.32|5723.07|5722.57|5722.57|5722.07|283
1727106570000|2024-09-23 15:49:30|5722.57|5722.07|5722.57|5722.07|5722.57|5722.07|5722.32|5721.82|150
1727106580000|2024-09-23 15:49:40|5722.32|5721.82|5721.32|5720.82|5722.32|5721.82|5721.32|5720.82|178
1727106590000|2024-09-23 15:49:50|5721.19|5720.69|5721.32|5720.82|5721.32|5720.82|5721.07|5720.57|394
1727106600000|2024-09-23 15:50:00|5721.07|5720.57|5722.07|5721.57|5722.07|5721.57|5721.07|5720.57|445
1727106610000|2024-09-23 15:50:10|5722.19|5721.69|5721.82|5721.32|5722.32|5721.82|5721.82|5721.32|208
1727106620000|2024-09-23 15:50:20|5722.07|5721.57|5722.07|5721.57|5722.07|5721.57|5721.82|5721.32|123
1727106630000|2024-09-23 15:50:30|5721.82|5721.32|5721.32|5720.82|5722.07|5721.57|5721.32|5720.82|155
1727106640000|2024-09-23 15:50:40|5721.57|5721.07|5721.32|5720.82|5721.82|5721.32|5721.32|5720.82|146
1727106650000|2024-09-23 15:50:50|5721.44|5720.94|5721.32|5720.82|5721.44|5720.94|5721.32|5720.82|187
1727106660000|2024-09-23 15:51:00|5721.57|5721.07|5722.32|5721.82|5722.32|5721.82|5721.57|5721.07|466
1727106670000|2024-09-23 15:51:10|5722.19|5721.69|5722.19|5721.69|5722.32|5721.82|5721.82|5721.32|228
1727106680000|2024-09-23 15:51:20|5722.32|5721.82|5723.57|5723.07|5723.57|5723.07|5722.32|5721.82|795
1727106690000|2024-09-23 15:51:30|5723.32|5722.82|5723.07|5722.57|5723.32|5722.82|5723.07|5722.57|335
1727106700000|2024-09-23 15:51:40|5723.32|5722.82|5723.32|5722.82|5723.32|5722.82|5723.07|5722.57|199
1727106710000|2024-09-23 15:51:50|||||||||130
1727106720000|2024-09-23 15:52:00|5723.57|5723.07|5723.57|5723.07|5724.32|5723.82|5723.32|5722.82|717
1727106730000|2024-09-23 15:52:10|5723.32|5722.82|5723.07|5722.57|5723.32|5722.82|5723.07|5722.57|177
1727106740000|2024-09-23 15:52:20|5723.32|5722.82|5722.82|5722.32|5723.32|5722.82|5722.82|5722.32|354
1727106750000|2024-09-23 15:52:30|5723.07|5722.57|5722.82|5722.32|5723.07|5722.57|5722.82|5722.32|107
1727106760000|2024-09-23 15:52:40|5722.57|5722.07|5722.32|5721.82|5722.57|5722.07|5722.32|5721.82|194
1727106770000|2024-09-23 15:52:50|5722.57|5722.07|5722.57|5722.07|5722.57|5722.07|5722.32|5721.82|85
1727106780000|2024-09-23 15:53:00|5722.32|5721.82|5722.82|5722.32|5722.82|5722.32|5722.32|5721.82|172
1727106790000|2024-09-23 15:53:10|5722.57|5722.07|5722.82|5722.32|5722.82|5722.32|5722.57|5722.07|110
1727106800000|2024-09-23 15:53:20|5723.32|5722.82|5723.32|5722.82|5723.57|5723.07|5723.07|5722.57|194
1727106810000|2024-09-23 15:53:30|5723.57|5723.07|5723.57|5723.07|5723.57|5723.07|5723.44|5722.94|101
1727106820000|2024-09-23 15:53:40|5723.32|5722.82|5723.07|5722.57|5723.32|5722.82|5723.07|5722.57|123
1727106830000|2024-09-23 15:53:50|5722.82|5722.32|5723.32|5722.82|5723.32|5722.82|5722.82|5722.32|148
1727106840000|2024-09-23 15:54:00|5723.57|5723.07|5723.57|5723.07|5723.57|5723.07|5723.32|5722.82|389
1727106850000|2024-09-23 15:54:10|5723.44|5722.94|5723.32|5722.82|5723.44|5722.94|5723.32|5722.82|418
1727106860000|2024-09-23 15:54:20|5723.07|5722.57|5722.82|5722.32|5723.07|5722.57|5722.82|5722.32|133
1727106870000|2024-09-23 15:54:30|5722.57|5722.07|5722.82|5722.32|5722.82|5722.32|5722.32|5721.82|248
1727106880000|2024-09-23 15:54:40|5722.57|5722.07|5723.07|5722.57|5723.07|5722.57|5722.57|5722.07|228
1727106890000|2024-09-23 15:54:50|5723.32|5722.82|5723.07|5722.57|5723.32|5722.82|5722.82|5722.32|332
1727106900000|2024-09-23 15:55:00|5722.82|5722.32|5723.07|5722.57|5723.07|5722.57|5722.82|5722.32|303
1727106910000|2024-09-23 15:55:10|5723.32|5722.82|5723.07|5722.57|5723.32|5722.82|5723.07|5722.57|114
1727106920000|2024-09-23 15:55:20|5723.32|5722.82|5722.32|5721.82|5723.57|5723.07|5722.32|5721.82|309
1727106930000|2024-09-23 15:55:30|5722.57|5722.07|5722.07|5721.57|5722.57|5722.07|5722.07|5721.57|226
1727106940000|2024-09-23 15:55:40|5722.32|5721.82|5722.32|5721.82|5722.57|5722.07|5722.32|5721.82|164
1727106950000|2024-09-23 15:55:50|5722.57|5722.07|5722.57|5722.07|5723.07|5722.57|5722.57|5722.07|135
1727106960000|2024-09-23 15:56:00|5722.82|5722.32|5722.82|5722.32|5723.32|5722.82|5722.82|5722.32|236
1727106970000|2024-09-23 15:56:10|5722.57|5722.07|5722.82|5722.32|5722.82|5722.32|5722.57|5722.07|223
1727106980000|2024-09-23 15:56:20|5722.69|5722.19|5722.82|5722.32|5722.94|5722.44|5722.57|5722.07|113
1727106990000|2024-09-23 15:56:30|5722.69|5722.19|5722.57|5722.07|5722.82|5722.32|5722.57|5722.07|68
1727107000000|2024-09-23 15:56:40|5722.32|5721.82|5721.32|5720.82|5722.32|5721.82|5721.32|5720.82|260
1727107010000|2024-09-23 15:56:50|5721.57|5721.07|5722.07|5721.57|5722.07|5721.57|5721.57|5721.07|98
1727107020000|2024-09-23 15:57:00|5721.82|5721.32|5722.07|5721.57|5722.07|5721.57|5721.57|5721.07|165
1727107030000|2024-09-23 15:57:10|5722.32|5721.82|5722.82|5722.32|5722.82|5722.32|5722.07|5721.57|258
1727107040000|2024-09-23 15:57:20|5722.57|5722.07|5722.32|5721.82|5722.57|5722.07|5722.32|5721.82|126
1727107050000|2024-09-23 15:57:30|5722.07|5721.57|5721.94|5721.44|5722.32|5721.82|5721.94|5721.44|113
1727107060000|2024-09-23 15:57:40|5722.07|5721.57|5721.82|5721.32|5722.07|5721.57|5721.82|5721.32|28
1727107070000|2024-09-23 15:57:50|5721.57|5721.07|5721.57|5721.07|5721.57|5721.07|5721.57|5721.07|17
1727107080000|2024-09-23 15:58:00|5721.32|5720.82|5720.82|5720.32|5721.57|5721.07|5720.82|5720.32|420
1727107090000|2024-09-23 15:58:10|5720.57|5720.07|5719.57|5719.07|5720.57|5720.07|5719.07|5718.57|1027
1727107100000|2024-09-23 15:58:20|5719.82|5719.32|5719.07|5718.57|5719.82|5719.32|5719.07|5718.57|521
1727107110000|2024-09-23 15:58:30|5719.32|5718.82|5719.94|5719.44|5720.07|5719.57|5719.32|5718.82|617
1727107120000|2024-09-23 15:58:40|5719.82|5719.32|5719.82|5719.32|5720.07|5719.57|5719.57|5719.07|463
1727107130000|2024-09-23 15:58:50|5719.57|5719.07|5719.19|5718.69|5719.82|5719.32|5719.07|5718.57|427
1727107140000|2024-09-23 15:59:00|5719.07|5718.57|5718.82|5718.32|5719.07|5718.57|5716.69|5716.19|1798
1727107150000|2024-09-23 15:59:10|5718.32|5717.82|5718.57|5718.07|5718.82|5718.32|5717.82|5717.32|502
1727107160000|2024-09-23 15:59:20|5718.82|5718.32|5719.07|5718.57|5719.32|5718.82|5718.82|5718.32|430
1727107170000|2024-09-23 15:59:30|5719.32|5718.82|5718.82|5718.32|5719.32|5718.82|5718.82|5718.32|273
1727107180000|2024-09-23 15:59:40|5719.07|5718.57|5718.57|5718.07|5719.32|5718.82|5718.32|5717.82|252
1727107190000|2024-09-23 15:59:50|5718.82|5718.32|5718.82|5718.32|5718.82|5718.32|5718.82|5718.32|34
1727107200000|2024-09-23 16:00:00|5718.57|5718.07|5717.07|5716.57|5718.82|5718.32|5717.07|5716.57|711
1727107210000|2024-09-23 16:00:10|5716.82|5716.32|5716.82|5716.32|5716.82|5716.32|5715.94|5715.44|775
1727107220000|2024-09-23 16:00:20|5717.07|5716.57|5717.32|5716.82|5717.57|5717.07|5716.82|5716.32|486
1727107230000|2024-09-23 16:00:30|5716.57|5716.07|5717.57|5717.07|5717.57|5717.07|5716.57|5716.07|580
1727107240000|2024-09-23 16:00:40|5717.82|5717.32|5718.57|5718.07|5718.57|5718.07|5717.82|5717.32|317
1727107250000|2024-09-23 16:00:50|5718.32|5717.82|5718.07|5717.57|5718.57|5718.07|5717.82|5717.32|180
1727107260000|2024-09-23 16:01:00|5717.82|5717.32|5718.32|5717.82|5718.32|5717.82|5717.82|5717.32|232
1727107270000|2024-09-23 16:01:10|5717.82|5717.32|5717.32|5716.82|5717.82|5717.32|5717.07|5716.57|250
1727107280000|2024-09-23 16:01:20|5717.57|5717.07|5718.57|5718.07|5718.82|5718.32|5717.57|5717.07|243
1727107290000|2024-09-23 16:01:30|5718.44|5717.94|5718.07|5717.57|5718.57|5718.07|5717.82|5717.32|200
1727107300000|2024-09-23 16:01:40|5717.82|5717.32|5718.07|5717.57|5718.07|5717.57|5717.82|5717.32|100
1727107310000|2024-09-23 16:01:50|5717.82|5717.32|5717.82|5717.32|5718.07|5717.57|5717.82|5717.32|128
1727107320000|2024-09-23 16:02:00|5717.57|5717.07|5717.32|5716.82|5717.82|5717.32|5717.32|5716.82|196
1727107330000|2024-09-23 16:02:10|5717.07|5716.57|5717.07|5716.57|5717.32|5716.82|5716.82|5716.32|278
1727107340000|2024-09-23 16:02:20|5717.32|5716.82|5717.07|5716.57|5717.32|5716.82|5716.82|5716.32|109
1727107350000|2024-09-23 16:02:30|5717.32|5716.82|5717.32|5716.82|5717.32|5716.82|5716.82|5716.32|302
1727107360000|2024-09-23 16:02:40|5717.07|5716.57|5717.07|5716.57|5717.07|5716.57|5716.82|5716.32|108
1727107370000|2024-09-23 16:02:50|5717.32|5716.82|5717.32|5716.82|5717.32|5716.82|5717.19|5716.69|161
1727107380000|2024-09-23 16:03:00|5717.57|5717.07|5717.07|5716.57|5717.57|5717.07|5716.82|5716.32|231
1727107390000|2024-09-23 16:03:10|5717.57|5717.07|5716.82|5716.32|5717.57|5717.07|5716.57|5716.07|279
1727107400000|2024-09-23 16:03:20|5716.57|5716.07|5716.57|5716.07|5716.82|5716.32|5716.32|5715.82|307
1727107410000|2024-09-23 16:03:30|5716.82|5716.32|5716.32|5715.82|5716.82|5716.32|5716.19|5715.69|186
1727107420000|2024-09-23 16:03:40|5716.57|5716.07|5716.32|5715.82|5716.57|5716.07|5716.19|5715.69|115
1727107430000|2024-09-23 16:03:50|5716.57|5716.07|5716.44|5715.94|5716.57|5716.07|5716.32|5715.82|238
1727107440000|2024-09-23 16:04:00|5716.57|5716.07|5717.07|5716.57|5717.07|5716.57|5716.32|5715.82|342
1727107450000|2024-09-23 16:04:10|5716.82|5716.32|5716.57|5716.07|5716.82|5716.32|5716.07|5715.57|272
1727107460000|2024-09-23 16:04:20|5716.32|5715.82|5717.07|5716.57|5717.07|5716.57|5716.32|5715.82|219
1727107470000|2024-09-23 16:04:30|5717.32|5716.82|5717.82|5717.32|5717.82|5717.32|5717.07|5716.57|589
1727107480000|2024-09-23 16:04:40|5717.57|5717.07|5717.57|5717.07|5717.82|5717.32|5717.57|5717.07|300
1727107490000|2024-09-23 16:04:50|5717.82|5717.32|5718.07|5717.57|5718.32|5717.82|5717.82|5717.32|213
1727107500000|2024-09-23 16:05:00|5718.32|5717.82|5717.32|5716.82|5718.32|5717.82|5717.32|5716.82|315
1727107510000|2024-09-23 16:05:10|5717.57|5717.07|5717.32|5716.82|5717.57|5717.07|5717.32|5716.82|248
1727107520000|2024-09-23 16:05:20|5717.57|5717.07|5717.32|5716.82|5717.82|5717.32|5717.07|5716.57|139
1727107530000|2024-09-23 16:05:30|||||||||77
1727107540000|2024-09-23 16:05:40|5717.57|5717.07|5717.82|5717.32|5717.82|5717.32|5717.57|5717.07|133
1727107550000|2024-09-23 16:05:50|5717.69|5717.19|5717.82|5717.32|5718.07|5717.57|5717.57|5717.07|162
1727107560000|2024-09-23 16:06:00|5718.32|5717.82|5718.82|5718.32|5718.82|5718.32|5718.07|5717.57|331
1727107570000|2024-09-23 16:06:10|5718.69|5718.19|5718.57|5718.07|5718.82|5718.32|5718.57|5718.07|95
1727107580000|2024-09-23 16:06:20|5718.32|5717.82|5718.32|5717.82|5718.57|5718.07|5718.32|5717.82|114
1727107590000|2024-09-23 16:06:30|5718.07|5717.57|5718.07|5717.57|5718.32|5717.82|5717.82|5717.32|228
1727107600000|2024-09-23 16:06:40|5718.32|5717.82|5718.19|5717.69|5718.32|5717.82|5717.57|5717.07|364
1727107610000|2024-09-23 16:06:50|5718.07|5717.57|5718.07|5717.57|5718.32|5717.82|5717.82|5717.32|205
1727107620000|2024-09-23 16:07:00|5717.94|5717.44|5718.32|5717.82|5718.32|5717.82|5717.94|5717.44|92
1727107630000|2024-09-23 16:07:10|5718.07|5717.57|5718.07|5717.57|5718.32|5717.82|5717.82|5717.32|131
1727107640000|2024-09-23 16:07:20|5717.82|5717.32|5718.69|5718.19|5719.07|5718.57|5717.82|5717.32|370
1727107650000|2024-09-23 16:07:30|5718.82|5718.32|5718.57|5718.07|5718.82|5718.32|5718.57|5718.07|117
1727107660000|2024-09-23 16:07:40|5718.32|5717.82|5718.32|5717.82|5718.32|5717.82|5718.32|5717.82|70
1727107670000|2024-09-23 16:07:50|5718.57|5718.07|5718.32|5717.82|5718.57|5718.07|5718.32|5717.82|78
1727107680000|2024-09-23 16:08:00|5718.57|5718.07|5718.57|5718.07|5718.57|5718.07|5718.32|5717.82|155
1727107690000|2024-09-23 16:08:10|5718.82|5718.32|5718.32|5717.82|5719.07|5718.57|5718.32|5717.82|204
1727107700000|2024-09-23 16:08:20|5718.57|5718.07|5719.32|5718.82|5719.32|5718.82|5718.57|5718.07|228
1727107710000|2024-09-23 16:08:30|5718.82|5718.32|5718.32|5717.82|5718.82|5718.32|5718.07|5717.57|653
1727107720000|2024-09-23 16:08:40|5718.07|5717.57|5717.82|5717.32|5718.07|5717.57|5717.57|5717.07|415
1727107730000|2024-09-23 16:08:50|5717.57|5717.07|5717.32|5716.82|5717.57|5717.07|5717.32|5716.82|225
1727107740000|2024-09-23 16:09:00|5716.94|5716.44|5717.32|5716.82|5717.57|5717.07|5716.94|5716.44|555
1727107750000|2024-09-23 16:09:10|5717.19|5716.69|5717.32|5716.82|5717.57|5717.07|5717.07|5716.57|178
1727107760000|2024-09-23 16:09:20|5717.57|5717.07|5717.57|5717.07|5717.82|5717.32|5717.32|5716.82|150
1727107770000|2024-09-23 16:09:30|5717.32|5716.82|5717.57|5717.07|5717.82|5717.32|5717.32|5716.82|132
1727107780000|2024-09-23 16:09:40|5717.32|5716.82|5716.82|5716.32|5717.32|5716.82|5716.82|5716.32|255
1727107790000|2024-09-23 16:09:50|5717.07|5716.57|5716.82|5716.32|5717.07|5716.57|5716.57|5716.07|305
1727107800000|2024-09-23 16:10:00|5716.57|5716.07|5716.32|5715.82|5716.57|5716.07|5715.82|5715.32|397
1727107810000|2024-09-23 16:10:10|5716.07|5715.57|5716.32|5715.82|5716.82|5716.32|5716.07|5715.57|174
1727107820000|2024-09-23 16:10:20|5716.07|5715.57|5715.07|5714.57|5716.32|5715.82|5714.82|5714.32|794
1727107830000|2024-09-23 16:10:30|5714.82|5714.32|5715.57|5715.07|5715.82|5715.32|5714.57|5714.07|395
1727107840000|2024-09-23 16:10:40|5715.32|5714.82|5715.57|5715.07|5715.82|5715.32|5715.32|5714.82|190
1727107850000|2024-09-23 16:10:50|5715.82|5715.32|5715.82|5715.32|5716.32|5715.82|5715.82|5715.32|226
1727107860000|2024-09-23 16:11:00|5716.07|5715.57|5716.07|5715.57|5716.32|5715.82|5716.07|5715.57|214
1727107870000|2024-09-23 16:11:10|5715.82|5715.32|5715.57|5715.07|5715.82|5715.32|5715.44|5714.94|140
1727107880000|2024-09-23 16:11:20|5715.32|5714.82|5715.32|5714.82|5715.57|5715.07|5715.19|5714.69|134
1727107890000|2024-09-23 16:11:30|5715.19|5714.69|5715.57|5715.07|5715.57|5715.07|5714.57|5714.07|465
1727107900000|2024-09-23 16:11:40|5715.32|5714.82|5715.57|5715.07|5715.57|5715.07|5715.07|5714.57|108
1727107910000|2024-09-23 16:11:50|||||||||20
1727107920000|2024-09-23 16:12:00|5715.82|5715.32|5716.57|5716.07|5716.57|5716.07|5715.57|5715.07|272
1727107930000|2024-09-23 16:12:10|5716.32|5715.82|5715.94|5715.44|5716.32|5715.82|5715.82|5715.32|174
1727107940000|2024-09-23 16:12:20|5715.57|5715.07|5715.57|5715.07|5715.57|5715.07|5715.32|5714.82|216
1727107950000|2024-09-23 16:12:30|5715.32|5714.82|5714.07|5713.57|5715.32|5714.82|5714.07|5713.57|526
1727107960000|2024-09-23 16:12:40|5713.82|5713.32|5713.32|5712.82|5713.82|5713.32|5712.32|5711.82|1685
1727107970000|2024-09-23 16:12:50|5713.07|5712.57|5711.32|5710.82|5713.07|5712.57|5710.82|5710.32|1102
1727107980000|2024-09-23 16:13:00|5711.07|5710.57|5709.82|5709.32|5711.07|5710.57|5708.82|5708.32|2774
1727107990000|2024-09-23 16:13:10|5709.57|5709.07|5711.07|5710.57|5711.07|5710.57|5709.57|5709.07|910
1727108000000|2024-09-23 16:13:20|5710.82|5710.32|5711.82|5711.32|5711.82|5711.32|5710.07|5709.57|746
1727108010000|2024-09-23 16:13:30|5711.69|5711.19|5712.32|5711.82|5712.57|5712.07|5711.32|5710.82|1063
1727108020000|2024-09-23 16:13:40|5712.07|5711.57|5712.82|5712.32|5713.07|5712.57|5711.82|5711.32|828
1727108030000|2024-09-23 16:13:50|5713.07|5712.57|5712.57|5712.07|5713.82|5713.32|5712.57|5712.07|1481
1727108040000|2024-09-23 16:14:00|5712.32|5711.82|5711.07|5710.57|5712.57|5712.07|5711.07|5710.57|885
1727108050000|2024-09-23 16:14:10|5710.82|5710.32|5711.19|5710.69|5711.32|5710.82|5710.57|5710.07|423
1727108060000|2024-09-23 16:14:20|5711.32|5710.82|5712.07|5711.57|5712.07|5711.57|5711.07|5710.57|244
1727108070000|2024-09-23 16:14:30|5711.57|5711.07|5711.82|5711.32|5712.07|5711.57|5711.57|5711.07|350
1727108080000|2024-09-23 16:14:40|5711.32|5710.82|5711.57|5711.07|5711.57|5711.07|5711.07|5710.57|296
1727108090000|2024-09-23 16:14:50|5711.82|5711.32|5711.57|5711.07|5711.82|5711.32|5711.32|5710.82|404
1727108100000|2024-09-23 16:15:00|5711.07|5710.57|5710.32|5709.82|5711.07|5710.57|5710.07|5709.57|989
1727108110000|2024-09-23 16:15:10|5710.07|5709.57|5709.07|5708.57|5710.07|5709.57|5708.82|5708.32|989
1727108120000|2024-09-23 16:15:20|5709.32|5708.82|5707.57|5707.07|5709.32|5708.82|5707.07|5706.57|1452
1727108130000|2024-09-23 16:15:30|5707.32|5706.82|5707.07|5706.57|5708.07|5707.57|5706.82|5706.32|721
1727108140000|2024-09-23 16:15:40|5707.32|5706.82|5707.82|5707.32|5707.82|5707.32|5706.32|5705.82|1253
1727108150000|2024-09-23 16:15:50|5707.57|5707.07|5707.07|5706.57|5708.07|5707.57|5707.07|5706.57|764
1727108160000|2024-09-23 16:16:00|5706.82|5706.32|5708.32|5707.82|5708.57|5708.07|5706.82|5706.32|974
1727108170000|2024-09-23 16:16:10|5708.57|5708.07|5709.32|5708.82|5709.57|5709.07|5708.57|5708.07|698
1727108180000|2024-09-23 16:16:20|5709.44|5708.94|5709.57|5709.07|5709.82|5709.32|5708.82|5708.32|575
1727108190000|2024-09-23 16:16:30|5709.32|5708.82|5709.82|5709.32|5709.82|5709.32|5709.07|5708.57|247
1727108200000|2024-09-23 16:16:40|5710.07|5709.57|5711.32|5710.82|5711.32|5710.82|5710.07|5709.57|1447
1727108210000|2024-09-23 16:16:50|5711.07|5710.57|5710.32|5709.82|5711.57|5711.07|5710.32|5709.82|480
1727108220000|2024-09-23 16:17:00|5710.57|5710.07|5710.82|5710.32|5711.07|5710.57|5710.32|5709.82|344
1727108230000|2024-09-23 16:17:10|5710.57|5710.07|5711.32|5710.82|5711.57|5711.07|5710.57|5710.07|384
1727108240000|2024-09-23 16:17:20|5711.57|5711.07|5711.32|5710.82|5711.57|5711.07|5711.32|5710.82|344
1727108250000|2024-09-23 16:17:30|5711.57|5711.07|5712.57|5712.07|5712.57|5712.07|5711.32|5710.82|405
1727108260000|2024-09-23 16:17:40|5712.82|5712.32|5713.07|5712.57|5713.32|5712.82|5712.32|5711.82|1076
1727108270000|2024-09-23 16:17:50|5713.32|5712.82|5714.57|5714.07|5714.57|5714.07|5713.07|5712.57|633
1727108280000|2024-09-23 16:18:00|5714.32|5713.82|5714.07|5713.57|5714.32|5713.82|5713.57|5713.07|616
1727108290000|2024-09-23 16:18:10|5713.82|5713.32|5713.07|5712.57|5713.82|5713.32|5713.07|5712.57|486
1727108300000|2024-09-23 16:18:20|5712.82|5712.32|5712.07|5711.57|5713.19|5712.69|5712.07|5711.57|456
1727108310000|2024-09-23 16:18:30|5712.32|5711.82|5711.82|5711.32|5712.32|5711.82|5711.82|5711.32|431
1727108320000|2024-09-23 16:18:40|5711.57|5711.07|5711.57|5711.07|5711.57|5711.07|5711.57|5711.07|131
1727108330000|2024-09-23 16:18:50|5711.82|5711.32|5712.07|5711.57|5712.32|5711.82|5711.82|5711.32|169
1727108340000|2024-09-23 16:19:00|5711.82|5711.32|5712.07|5711.57|5712.07|5711.57|5711.57|5711.07|553
1727108350000|2024-09-23 16:19:10|5711.82|5711.32|5711.82|5711.32|5711.82|5711.32|5711.57|5711.07|188
1727108360000|2024-09-23 16:19:20|5711.57|5711.07|5711.57|5711.07|5711.82|5711.32|5711.57|5711.07|161
1727108370000|2024-09-23 16:19:30|5711.82|5711.32|5710.57|5710.07|5711.82|5711.32|5710.32|5709.82|678
1727108380000|2024-09-23 16:19:40|5710.32|5709.82|5711.44|5710.94|5711.57|5711.07|5710.32|5709.82|361
1727108390000|2024-09-23 16:19:50|5711.57|5711.07|5711.57|5711.07|5711.57|5711.07|5711.32|5710.82|83
1727108400000|2024-09-23 16:20:00|5711.32|5710.82|5710.82|5710.32|5711.32|5710.82|5710.07|5709.57|799
1727108410000|2024-09-23 16:20:10|5710.57|5710.07|5710.82|5710.32|5710.82|5710.32|5710.57|5710.07|318
1727108420000|2024-09-23 16:20:20|5711.07|5710.57|5710.82|5710.32|5711.07|5710.57|5710.57|5710.07|249
1727108430000|2024-09-23 16:20:30|5710.32|5709.82|5710.57|5710.07|5710.82|5710.32|5709.57|5709.07|732
1727108440000|2024-09-23 16:20:40|5710.32|5709.82|5710.32|5709.82|5710.32|5709.82|5710.07|5709.57|234
1727108450000|2024-09-23 16:20:50|5710.07|5709.57|5711.32|5710.82|5711.57|5711.07|5710.07|5709.57|254
1727108460000|2024-09-23 16:21:00|5711.57|5711.07|5711.57|5711.07|5711.82|5711.32|5711.32|5710.82|275
1727108470000|2024-09-23 16:21:10|5711.32|5710.82|5711.82|5711.32|5711.82|5711.32|5711.32|5710.82|167
1727108480000|2024-09-23 16:21:20|5712.07|5711.57|5712.82|5712.32|5712.82|5712.32|5712.07|5711.57|344
1727108490000|2024-09-23 16:21:30|5713.07|5712.57|5710.82|5710.32|5713.07|5712.57|5710.57|5710.07|375
1727108500000|2024-09-23 16:21:40|5711.32|5710.82|5711.32|5710.82|5711.57|5711.07|5711.07|5710.57|161
1727108510000|2024-09-23 16:21:50|5711.57|5711.07|5711.57|5711.07|5711.57|5711.07|5711.44|5710.94|120
1727108520000|2024-09-23 16:22:00|5711.32|5710.82|5711.32|5710.82|5711.32|5710.82|5710.82|5710.32|243
1727108530000|2024-09-23 16:22:10|5711.57|5711.07|5711.07|5710.57|5711.57|5711.07|5711.07|5710.57|210
1727108540000|2024-09-23 16:22:20|5711.57|5711.07|5711.32|5710.82|5711.57|5711.07|5711.07|5710.57|222
1727108550000|2024-09-23 16:22:30|5711.57|5711.07|5711.32|5710.82|5711.57|5711.07|5711.32|5710.82|112
1727108560000|2024-09-23 16:22:40|5711.57|5711.07|5711.57|5711.07|5711.57|5711.07|5711.32|5710.82|194
1727108570000|2024-09-23 16:22:50|5711.82|5711.32|5712.57|5712.07|5712.82|5712.32|5711.82|5711.32|347
1727108580000|2024-09-23 16:23:00|5712.82|5712.32|5713.07|5712.57|5713.57|5713.07|5712.57|5712.07|639
1727108590000|2024-09-23 16:23:10|5713.32|5712.82|5713.07|5712.57|5713.32|5712.82|5713.07|5712.57|86
1727108600000|2024-09-23 16:23:20|5713.32|5712.82|5713.32|5712.82|5713.32|5712.82|5713.07|5712.57|98
1727108610000|2024-09-23 16:23:30|5713.57|5713.07|5713.94|5713.44|5714.32|5713.82|5713.57|5713.07|407
1727108620000|2024-09-23 16:23:40|5714.07|5713.57|5714.07|5713.57|5714.32|5713.82|5713.94|5713.44|225
1727108630000|2024-09-23 16:23:50|5713.82|5713.32|5713.82|5713.32|5713.82|5713.32|5713.82|5713.32|192
1727108640000|2024-09-23 16:24:00|5713.69|5713.19|5713.19|5712.69|5713.82|5713.32|5713.19|5712.69|142
1727108650000|2024-09-23 16:24:10|5713.07|5712.57|5713.07|5712.57|5713.32|5712.82|5712.94|5712.44|187
1727108660000|2024-09-23 16:24:20|5713.32|5712.82|5712.69|5712.19|5713.32|5712.82|5712.57|5712.07|218
1727108670000|2024-09-23 16:24:30|5712.82|5712.32|5712.82|5712.32|5712.82|5712.32|5712.44|5711.94|222
1727108680000|2024-09-23 16:24:40|5713.07|5712.57|5713.32|5712.82|5713.32|5712.82|5713.07|5712.57|107
1727108690000|2024-09-23 16:24:50|5713.57|5713.07|5713.57|5713.07|5713.57|5713.07|5713.32|5712.82|126
1727108700000|2024-09-23 16:25:00|5713.32|5712.82|5713.07|5712.57|5713.32|5712.82|5712.32|5711.82|362
1727108710000|2024-09-23 16:25:10|5713.32|5712.82|5713.07|5712.57|5713.32|5712.82|5713.07|5712.57|86
1727108720000|2024-09-23 16:25:20|5712.82|5712.32|5712.82|5712.32|5713.07|5712.57|5712.82|5712.32|141
1727108730000|2024-09-23 16:25:30|5712.69|5712.19|5713.82|5713.32|5713.82|5713.32|5712.69|5712.19|237
1727108740000|2024-09-23 16:25:40|5713.69|5713.19|5713.57|5713.07|5713.82|5713.32|5713.32|5712.82|120
1727108750000|2024-09-23 16:25:50|5713.69|5713.19|5713.82|5713.32|5713.82|5713.32|5713.57|5713.07|58
1727108760000|2024-09-23 16:26:00|5713.57|5713.07|5713.57|5713.07|5713.69|5713.19|5713.32|5712.82|134
1727108770000|2024-09-23 16:26:10|5713.44|5712.94|5713.32|5712.82|5713.69|5713.19|5713.07|5712.57|118
1727108780000|2024-09-23 16:26:20|5713.57|5713.07|5713.82|5713.32|5714.07|5713.57|5713.32|5712.82|112
1727108790000|2024-09-23 16:26:30|5713.69|5713.19|5714.32|5713.82|5714.57|5714.07|5713.69|5713.19|196
1727108800000|2024-09-23 16:26:40|5714.07|5713.57|5714.07|5713.57|5714.07|5713.57|5713.82|5713.32|96
1727108810000|2024-09-23 16:26:50|5713.94|5713.44|5713.57|5713.07|5714.07|5713.57|5713.57|5713.07|110
1727108820000|2024-09-23 16:27:00|5713.32|5712.82|5713.57|5713.07|5713.82|5713.32|5713.32|5712.82|136
1727108830000|2024-09-23 16:27:10|5713.32|5712.82|5713.32|5712.82|5713.57|5713.07|5713.07|5712.57|124
1727108840000|2024-09-23 16:27:20|5713.57|5713.07|5713.82|5713.32|5714.07|5713.57|5713.32|5712.82|115
1727108850000|2024-09-23 16:27:30|5713.69|5713.19|5713.32|5712.82|5713.69|5713.19|5713.32|5712.82|95
1727108860000|2024-09-23 16:27:40|5713.57|5713.07|5713.57|5713.07|5713.82|5713.32|5713.57|5713.07|123
1727108870000|2024-09-23 16:27:50|5713.32|5712.82|5713.32|5712.82|5713.57|5713.07|5713.07|5712.57|145
1727108880000|2024-09-23 16:28:00|5713.07|5712.57|5713.07|5712.57|5713.19|5712.69|5712.32|5711.82|346
1727108890000|2024-09-23 16:28:10|5713.32|5712.82|5713.07|5712.57|5713.32|5712.82|5713.07|5712.57|72
1727108900000|2024-09-23 16:28:20|5713.32|5712.82|5712.82|5712.32|5713.32|5712.82|5712.82|5712.32|178
1727108910000|2024-09-23 16:28:30|5712.57|5712.07|5712.32|5711.82|5712.82|5712.32|5712.32|5711.82|67
1727108920000|2024-09-23 16:28:40|5712.69|5712.19|5712.82|5712.32|5713.07|5712.57|5712.57|5712.07|104
1727108930000|2024-09-23 16:28:50|5712.57|5712.07|5712.57|5712.07|5712.57|5712.07|5712.57|5712.07|124
1727108940000|2024-09-23 16:29:00|5712.82|5712.32|5711.57|5711.07|5712.82|5712.32|5711.57|5711.07|283
1727108950000|2024-09-23 16:29:10|5711.82|5711.32|5711.82|5711.32|5712.07|5711.57|5711.82|5711.32|199
1727108960000|2024-09-23 16:29:20|5712.07|5711.57|5711.82|5711.32|5712.07|5711.57|5711.82|5711.32|192
1727108970000|2024-09-23 16:29:30|5711.94|5711.44|5711.57|5711.07|5712.57|5712.07|5711.57|5711.07|221
1727108980000|2024-09-23 16:29:40|5711.82|5711.32|5712.07|5711.57|5712.32|5711.82|5711.82|5711.32|144
1727108990000|2024-09-23 16:29:50|5711.57|5711.07|5711.82|5711.32|5711.82|5711.32|5711.57|5711.07|168
1727109000000|2024-09-23 16:30:00|5712.07|5711.57|5711.57|5711.07|5712.07|5711.57|5711.57|5711.07|225
1727109010000|2024-09-23 16:30:10|5711.69|5711.19|5711.82|5711.32|5711.82|5711.32|5711.07|5710.57|259
1727109020000|2024-09-23 16:30:20|5712.07|5711.57|5712.82|5712.32|5712.82|5712.32|5712.07|5711.57|266
1727109030000|2024-09-23 16:30:30|5713.07|5712.57|5712.32|5711.82|5713.07|5712.57|5712.07|5711.57|189
1727109040000|2024-09-23 16:30:40|5712.57|5712.07|5712.57|5712.07|5712.82|5712.32|5712.32|5711.82|84
1727109050000|2024-09-23 16:30:50|5712.82|5712.32|5711.82|5711.32|5712.82|5712.32|5711.82|5711.32|93
1727109060000|2024-09-23 16:31:00|5711.32|5710.82|5711.32|5710.82|5711.69|5711.19|5711.07|5710.57|299
1727109070000|2024-09-23 16:31:10|5711.57|5711.07|5711.57|5711.07|5711.82|5711.32|5711.57|5711.07|95
1727109080000|2024-09-23 16:31:20|5711.32|5710.82|5711.32|5710.82|5711.82|5711.32|5711.07|5710.57|228
1727109090000|2024-09-23 16:31:30|5711.07|5710.57|5711.57|5711.07|5711.57|5711.07|5711.07|5710.57|145
1727109100000|2024-09-23 16:31:40|5711.82|5711.32|5711.82|5711.32|5712.07|5711.57|5711.82|5711.32|148
1727109110000|2024-09-23 16:31:50|5711.57|5711.07|5711.82|5711.32|5711.82|5711.32|5711.32|5710.82|184
1727109120000|2024-09-23 16:32:00|5711.32|5710.82|5710.82|5710.32|5711.57|5711.07|5710.32|5709.82|800
1727109130000|2024-09-23 16:32:10|5710.57|5710.07|5710.32|5709.82|5711.07|5710.57|5710.32|5709.82|216
1727109140000|2024-09-23 16:32:20|5710.07|5709.57|5709.82|5709.32|5710.32|5709.82|5709.57|5709.07|248
1727109150000|2024-09-23 16:32:30|5710.07|5709.57|5709.57|5709.07|5710.07|5709.57|5709.57|5709.07|292
1727109160000|2024-09-23 16:32:40|5709.44|5708.94|5709.07|5708.57|5709.57|5709.07|5708.32|5707.82|842
1727109170000|2024-09-23 16:32:50|5708.82|5708.32|5709.07|5708.57|5709.57|5709.07|5708.82|5708.32|234
1727109180000|2024-09-23 16:33:00|5709.19|5708.69|5709.57|5709.07|5709.57|5709.07|5708.82|5708.32|349
1727109190000|2024-09-23 16:33:10|5709.32|5708.82|5709.82|5709.32|5710.07|5709.57|5709.32|5708.82|218
1727109200000|2024-09-23 16:33:20|5709.57|5709.07|5709.57|5709.07|5710.32|5709.82|5709.57|5709.07|354
1727109210000|2024-09-23 16:33:30|5709.82|5709.32|5710.82|5710.32|5710.82|5710.32|5709.57|5709.07|224
1727109220000|2024-09-23 16:33:40|5710.69|5710.19|5711.07|5710.57|5711.32|5710.82|5710.57|5710.07|276
1727109230000|2024-09-23 16:33:50|5711.32|5710.82|5711.32|5710.82|5711.32|5710.82|5711.07|5710.57|132
1727109240000|2024-09-23 16:34:00|5711.57|5711.07|5711.32|5710.82|5711.57|5711.07|5711.07|5710.57|242
1727109250000|2024-09-23 16:34:10|5711.07|5710.57|5711.32|5710.82|5711.32|5710.82|5711.07|5710.57|29
1727109260000|2024-09-23 16:34:20|5711.57|5711.07|5713.07|5712.57|5713.07|5712.57|5711.32|5710.82|599
1727109270000|2024-09-23 16:34:30|5713.32|5712.82|5713.07|5712.57|5713.32|5712.82|5712.82|5712.32|351
1727109280000|2024-09-23 16:34:40|5712.82|5712.32|5712.82|5712.32|5713.32|5712.82|5712.57|5712.07|234
1727109290000|2024-09-23 16:34:50|5712.57|5712.07|5712.94|5712.44|5713.07|5712.57|5712.57|5712.07|161
1727109300000|2024-09-23 16:35:00|5712.82|5712.32|5713.32|5712.82|5714.07|5713.57|5712.82|5712.32|550
1727109310000|2024-09-23 16:35:10|5713.07|5712.57|5712.57|5712.07|5713.07|5712.57|5712.32|5711.82|248
1727109320000|2024-09-23 16:35:20|5712.32|5711.82|5712.82|5712.32|5712.82|5712.32|5712.07|5711.57|122
1727109330000|2024-09-23 16:35:30|5713.07|5712.57|5713.07|5712.57|5713.32|5712.82|5712.82|5712.32|98
1727109340000|2024-09-23 16:35:40|5712.82|5712.32|5713.07|5712.57|5713.32|5712.82|5712.82|5712.32|143
1727109350000|2024-09-23 16:35:50|5712.82|5712.32|5712.57|5712.07|5713.07|5712.57|5712.57|5712.07|96
1727109360000|2024-09-23 16:36:00|5712.82|5712.32|5712.82|5712.32|5713.07|5712.57|5712.32|5711.82|240
1727109370000|2024-09-23 16:36:10|5712.57|5712.07|5713.32|5712.82|5713.44|5712.94|5712.57|5712.07|329
1727109380000|2024-09-23 16:36:20|5713.19|5712.69|5713.57|5713.07|5713.57|5713.07|5713.07|5712.57|175
1727109390000|2024-09-23 16:36:30|5713.82|5713.32|5713.07|5712.57|5713.82|5713.32|5713.07|5712.57|140
1727109400000|2024-09-23 16:36:40|5712.82|5712.32|5712.32|5711.82|5713.07|5712.57|5712.07|5711.57|344
1727109410000|2024-09-23 16:36:50|5712.07|5711.57|5710.57|5710.07|5712.07|5711.57|5710.57|5710.07|865
1727109420000|2024-09-23 16:37:00|5710.32|5709.82|5709.32|5708.82|5710.32|5709.82|5707.57|5707.07|1869
1727109430000|2024-09-23 16:37:10|5709.57|5709.07|5709.57|5709.07|5709.82|5709.32|5709.32|5708.82|388
1727109440000|2024-09-23 16:37:20|5709.82|5709.32|5709.82|5709.32|5710.07|5709.57|5709.57|5709.07|223
1727109450000|2024-09-23 16:37:30|5709.94|5709.44|5710.32|5709.82|5710.32|5709.82|5709.82|5709.32|130
1727109460000|2024-09-23 16:37:40|5710.07|5709.57|5709.82|5709.32|5710.57|5710.07|5709.82|5709.32|305
1727109470000|2024-09-23 16:37:50|5709.94|5709.44|5709.57|5709.07|5710.07|5709.57|5709.57|5709.07|90
1727109480000|2024-09-23 16:38:00|5709.32|5708.82|5708.07|5707.57|5709.32|5708.82|5707.57|5707.07|972
1727109490000|2024-09-23 16:38:10|5708.32|5707.82|5708.57|5708.07|5708.82|5708.32|5708.07|5707.57|243
1727109500000|2024-09-23 16:38:20|5708.32|5707.82|5708.82|5708.32|5708.82|5708.32|5708.32|5707.82|170
1727109510000|2024-09-23 16:38:30|5708.94|5708.44|5709.07|5708.57|5709.32|5708.82|5708.82|5708.32|131
1727109520000|2024-09-23 16:38:40|5708.82|5708.32|5709.07|5708.57|5709.07|5708.57|5708.57|5708.07|206
1727109530000|2024-09-23 16:38:50|5709.32|5708.82|5710.57|5710.07|5710.57|5710.07|5709.32|5708.82|650
1727109540000|2024-09-23 16:39:00|5710.32|5709.82|5710.07|5709.57|5710.57|5710.07|5709.82|5709.32|442
1727109550000|2024-09-23 16:39:10|5710.32|5709.82|5710.07|5709.57|5710.44|5709.94|5710.07|5709.57|279
1727109560000|2024-09-23 16:39:20|5710.32|5709.82|5709.82|5709.32|5710.32|5709.82|5709.82|5709.32|148
1727109570000|2024-09-23 16:39:30|5709.57|5709.07|5709.82|5709.32|5709.82|5709.32|5709.32|5708.82|321
1727109580000|2024-09-23 16:39:40|5709.57|5709.07|5709.57|5709.07|5709.57|5709.07|5709.32|5708.82|112
1727109590000|2024-09-23 16:39:50|5709.82|5709.32|5709.32|5708.82|5709.82|5709.32|5709.32|5708.82|137
1727109600000|2024-09-23 16:40:00|5709.07|5708.57|5709.57|5709.07|5709.57|5709.07|5709.07|5708.57|247
1727109610000|2024-09-23 16:40:10|5709.32|5708.82|5709.32|5708.82|5709.32|5708.82|5709.07|5708.57|291
1727109620000|2024-09-23 16:40:20|5709.07|5708.57|5709.57|5709.07|5709.57|5709.07|5709.07|5708.57|59
1727109630000|2024-09-23 16:40:30|5710.07|5709.57|5709.32|5708.82|5710.07|5709.57|5709.32|5708.82|155
1727109640000|2024-09-23 16:40:40|5709.07|5708.57|5709.57|5709.07|5709.57|5709.07|5709.07|5708.57|137
1727109650000|2024-09-23 16:40:50|5709.82|5709.32|5710.07|5709.57|5710.07|5709.57|5709.57|5709.07|121
1727109660000|2024-09-23 16:41:00|5709.94|5709.44|5710.07|5709.57|5710.32|5709.82|5709.82|5709.32|375
1727109670000|2024-09-23 16:41:10|5709.82|5709.32|5709.57|5709.07|5709.82|5709.32|5709.57|5709.07|89
1727109680000|2024-09-23 16:41:20|5709.32|5708.82|5709.82|5709.32|5710.07|5709.57|5709.32|5708.82|398
1727109690000|2024-09-23 16:41:30|5710.07|5709.57|5710.32|5709.82|5710.57|5710.07|5710.07|5709.57|126
1727109700000|2024-09-23 16:41:40|5710.07|5709.57|5710.57|5710.07|5710.82|5710.32|5710.07|5709.57|203
1727109710000|2024-09-23 16:41:50|5710.32|5709.82|5709.82|5709.32|5710.57|5710.07|5709.69|5709.19|215
1727109720000|2024-09-23 16:42:00|5710.07|5709.57|5710.32|5709.82|5710.32|5709.82|5709.82|5709.32|119
1727109730000|2024-09-23 16:42:10|5710.07|5709.57|5710.07|5709.57|5710.32|5709.82|5709.82|5709.32|155
1727109740000|2024-09-23 16:42:20|5710.32|5709.82|5710.82|5710.32|5711.07|5710.57|5710.32|5709.82|180
1727109750000|2024-09-23 16:42:30|5710.57|5710.07|5710.57|5710.07|5710.82|5710.32|5710.57|5710.07|118
1727109760000|2024-09-23 16:42:40|5710.32|5709.82|5710.32|5709.82|5710.57|5710.07|5710.32|5709.82|89
1727109770000|2024-09-23 16:42:50|5710.07|5709.57|5709.82|5709.32|5710.07|5709.57|5709.82|5709.32|66
1727109780000|2024-09-23 16:43:00|5709.57|5709.07|5709.82|5709.32|5709.82|5709.32|5709.57|5709.07|126
1727109790000|2024-09-23 16:43:10|5709.57|5709.07|5709.82|5709.32|5709.82|5709.32|5709.44|5708.94|208
1727109800000|2024-09-23 16:43:20|5709.57|5709.07|5709.32|5708.82|5709.82|5709.32|5709.32|5708.82|84
1727109810000|2024-09-23 16:43:30|5709.57|5709.07|5709.57|5709.07|5709.82|5709.32|5709.57|5709.07|89
1727109820000|2024-09-23 16:43:40|||||||||41
1727109830000|2024-09-23 16:43:50|5709.32|5708.82|5709.32|5708.82|5709.57|5709.07|5709.32|5708.82|179
1727109840000|2024-09-23 16:44:00|5709.57|5709.07|5709.32|5708.82|5709.57|5709.07|5709.32|5708.82|221
1727109850000|2024-09-23 16:44:10|5709.82|5709.32|5710.07|5709.57|5710.32|5709.82|5709.82|5709.32|726
1727109860000|2024-09-23 16:44:20|5709.94|5709.44|5709.82|5709.32|5709.94|5709.44|5709.57|5709.07|201
1727109870000|2024-09-23 16:44:30|5709.57|5709.07|5709.82|5709.32|5709.82|5709.32|5709.32|5708.82|106
1727109880000|2024-09-23 16:44:40|5709.57|5709.07|5708.82|5708.32|5709.82|5709.32|5708.82|5708.32|587
1727109890000|2024-09-23 16:44:50|5708.57|5708.07|5708.82|5708.32|5709.07|5708.57|5708.57|5708.07|238
1727109900000|2024-09-23 16:45:00|5709.07|5708.57|5707.57|5707.07|5709.07|5708.57|5707.57|5707.07|620
1727109910000|2024-09-23 16:45:10|5707.82|5707.32|5708.07|5707.57|5708.07|5707.57|5707.32|5706.82|247
1727109920000|2024-09-23 16:45:20|5708.32|5707.82|5706.57|5706.07|5708.32|5707.82|5706.32|5705.82|2993
1727109930000|2024-09-23 16:45:30|5706.82|5706.32|5708.07|5707.57|5708.07|5707.57|5706.57|5706.07|487
1727109940000|2024-09-23 16:45:40|5707.82|5707.32|5708.32|5707.82|5708.32|5707.82|5707.82|5707.32|181
1727109950000|2024-09-23 16:45:50|5708.57|5708.07|5708.57|5708.07|5708.82|5708.32|5708.07|5707.57|308
1727109960000|2024-09-23 16:46:00|5708.32|5707.82|5708.57|5708.07|5709.07|5708.57|5708.32|5707.82|373
1727109970000|2024-09-23 16:46:10|5708.82|5708.32|5707.57|5707.07|5708.82|5708.32|5707.57|5707.07|315
1727109980000|2024-09-23 16:46:20|5707.82|5707.32|5706.82|5706.32|5707.82|5707.32|5706.69|5706.19|596
1727109990000|2024-09-23 16:46:30|5706.69|5706.19|5706.82|5706.32|5707.07|5706.57|5706.32|5705.82|207
1727110000000|2024-09-23 16:46:40|5706.57|5706.07|5706.82|5706.32|5706.82|5706.32|5706.57|5706.07|285
1727110010000|2024-09-23 16:46:50|5706.94|5706.44|5707.19|5706.69|5707.19|5706.69|5706.94|5706.44|202
1727110020000|2024-09-23 16:47:00|5707.32|5706.82|5707.07|5706.57|5707.32|5706.82|5706.82|5706.32|137
1727110030000|2024-09-23 16:47:10|5706.94|5706.44|5705.57|5705.07|5706.94|5706.44|5705.57|5705.07|621
1727110040000|2024-09-23 16:47:20|5705.82|5705.32|5706.07|5705.57|5706.32|5705.82|5705.57|5705.07|114
1727110050000|2024-09-23 16:47:30|5706.32|5705.82|5706.07|5705.57|5706.32|5705.82|5705.82|5705.32|259
1727110060000|2024-09-23 16:47:40|5705.82|5705.32|5706.32|5705.82|5706.32|5705.82|5705.57|5705.07|260
1727110070000|2024-09-23 16:47:50|5706.57|5706.07|5706.32|5705.82|5706.57|5706.07|5706.32|5705.82|160
1727110080000|2024-09-23 16:48:00|5706.07|5705.57|5707.57|5707.07|5707.57|5707.07|5706.07|5705.57|629
1727110090000|2024-09-23 16:48:10|5707.32|5706.82|5707.82|5707.32|5707.82|5707.32|5707.32|5706.82|334
1727110100000|2024-09-23 16:48:20|5707.69|5707.19|5707.82|5707.32|5707.82|5707.32|5707.57|5707.07|147
1727110110000|2024-09-23 16:48:30|5707.94|5707.44|5707.57|5707.07|5708.57|5708.07|5707.57|5707.07|275
1727110120000|2024-09-23 16:48:40|5707.82|5707.32|5708.57|5708.07|5708.57|5708.07|5707.82|5707.32|197
1727110130000|2024-09-23 16:48:50|5708.32|5707.82|5708.57|5708.07|5708.82|5708.32|5708.07|5707.57|242
1727110140000|2024-09-23 16:49:00|5709.07|5708.57|5708.82|5708.32|5709.57|5709.07|5708.82|5708.32|580
1727110150000|2024-09-23 16:49:10|5708.94|5708.44|5709.32|5708.82|5709.32|5708.82|5708.82|5708.32|137
1727110160000|2024-09-23 16:49:20|5709.57|5709.07|5710.32|5709.82|5710.32|5709.82|5709.57|5709.07|507
1727110170000|2024-09-23 16:49:30|5710.57|5710.07|5710.07|5709.57|5710.57|5710.07|5709.82|5709.32|430
1727110180000|2024-09-23 16:49:40|5710.32|5709.82|5710.32|5709.82|5710.57|5710.07|5710.07|5709.57|273
1727110190000|2024-09-23 16:49:50|5710.57|5710.07|5710.57|5710.07|5710.57|5710.07|5710.57|5710.07|72
1727110200000|2024-09-23 16:50:00|5710.44|5709.94|5711.07|5710.57|5711.32|5710.82|5710.32|5709.82|594
1727110210000|2024-09-23 16:50:10|5710.82|5710.32|5710.57|5710.07|5711.07|5710.57|5710.57|5710.07|255
1727110220000|2024-09-23 16:50:20|5710.82|5710.32|5710.82|5710.32|5711.07|5710.57|5710.82|5710.32|222
1727110230000|2024-09-23 16:50:30|5711.07|5710.57|5711.07|5710.57|5711.07|5710.57|5710.82|5710.32|519
1727110240000|2024-09-23 16:50:40|5711.32|5710.82|5709.82|5709.32|5711.57|5711.07|5709.82|5709.32|499
1727110250000|2024-09-23 16:50:50|5710.07|5709.57|5709.57|5709.07|5710.07|5709.57|5709.57|5709.07|205
1727110260000|2024-09-23 16:51:00|5709.32|5708.82|5709.32|5708.82|5709.57|5709.07|5709.07|5708.57|324
1727110270000|2024-09-23 16:51:10|5709.07|5708.57|5708.82|5708.32|5709.32|5708.82|5708.82|5708.32|186
1727110280000|2024-09-23 16:51:20|5709.07|5708.57|5709.32|5708.82|5709.32|5708.82|5709.07|5708.57|132
1727110290000|2024-09-23 16:51:30|5709.07|5708.57|5709.07|5708.57|5709.07|5708.57|5708.57|5708.07|146
1727110300000|2024-09-23 16:51:40|5709.32|5708.82|5709.32|5708.82|5709.82|5709.32|5709.32|5708.82|265
1727110310000|2024-09-23 16:51:50|5709.07|5708.57|5709.19|5708.69|5709.32|5708.82|5709.07|5708.57|98
1727110320000|2024-09-23 16:52:00|5709.07|5708.57|5709.07|5708.57|5709.57|5709.07|5708.57|5708.07|228
1727110330000|2024-09-23 16:52:10|5708.82|5708.32|5708.57|5708.07|5708.82|5708.32|5708.32|5707.82|222
1727110340000|2024-09-23 16:52:20|5708.32|5707.82|5708.07|5707.57|5708.32|5707.82|5707.82|5707.32|238
1727110350000|2024-09-23 16:52:30|5707.94|5707.44|5707.57|5707.07|5708.07|5707.57|5707.07|5706.57|445
1727110360000|2024-09-23 16:52:40|5707.82|5707.32|5708.07|5707.57|5708.32|5707.82|5707.57|5707.07|201
1727110370000|2024-09-23 16:52:50|5708.32|5707.82|5707.82|5707.32|5708.32|5707.82|5707.32|5706.82|286
1727110380000|2024-09-23 16:53:00|5708.07|5707.57|5708.07|5707.57|5708.07|5707.57|5707.57|5707.07|144
1727110390000|2024-09-23 16:53:10|5707.82|5707.32|5708.32|5707.82|5708.32|5707.82|5707.82|5707.32|334
1727110400000|2024-09-23 16:53:20|5708.57|5708.07|5708.57|5708.07|5708.82|5708.32|5708.32|5707.82|190
1727110410000|2024-09-23 16:53:30|5708.32|5707.82|5709.57|5709.07|5709.57|5709.07|5708.32|5707.82|245
1727110420000|2024-09-23 16:53:40|5709.32|5708.82|5708.82|5708.32|5709.32|5708.82|5708.82|5708.32|161
1727110430000|2024-09-23 16:53:50|5709.07|5708.57|5708.57|5708.07|5709.07|5708.57|5708.57|5708.07|105
1727110440000|2024-09-23 16:54:00|5708.82|5708.32|5708.82|5708.32|5708.82|5708.32|5708.57|5708.07|117
1727110450000|2024-09-23 16:54:10|5708.94|5708.44|5709.07|5708.57|5709.32|5708.82|5708.94|5708.44|172
1727110460000|2024-09-23 16:54:20|5709.19|5708.69|5709.32|5708.82|5709.32|5708.82|5709.07|5708.57|85
1727110470000|2024-09-23 16:54:30|5709.57|5709.07|5709.57|5709.07|5709.57|5709.07|5709.32|5708.82|64
1727110480000|2024-09-23 16:54:40|5709.44|5708.94|5710.32|5709.82|5710.32|5709.82|5709.44|5708.94|246
1727110490000|2024-09-23 16:54:50|5710.19|5709.69|5710.32|5709.82|5710.32|5709.82|5710.07|5709.57|149
1727110500000|2024-09-23 16:55:00|5710.07|5709.57|5708.44|5707.94|5710.07|5709.57|5708.32|5707.82|333
1727110510000|2024-09-23 16:55:10|5708.32|5707.82|5707.57|5707.07|5708.32|5707.82|5707.32|5706.82|326
1727110520000|2024-09-23 16:55:20|5707.32|5706.82|5707.57|5707.07|5707.57|5707.07|5707.07|5706.57|202
1727110530000|2024-09-23 16:55:30|5707.32|5706.82|5707.32|5706.82|5707.82|5707.32|5707.32|5706.82|239
1727110540000|2024-09-23 16:55:40|5707.57|5707.07|5707.32|5706.82|5707.82|5707.32|5707.32|5706.82|188
1727110550000|2024-09-23 16:55:50|5707.07|5706.57|5707.57|5707.07|5707.57|5707.07|5707.07|5706.57|214
1727110560000|2024-09-23 16:56:00|5707.32|5706.82|5707.32|5706.82|5707.82|5707.32|5707.07|5706.57|327
1727110570000|2024-09-23 16:56:10|5707.57|5707.07|5707.82|5707.32|5707.82|5707.32|5707.57|5707.07|101
1727110580000|2024-09-23 16:56:20|5707.57|5707.07|5707.57|5707.07|5707.82|5707.32|5707.57|5707.07|129
1727110590000|2024-09-23 16:56:30|5707.82|5707.32|5708.07|5707.57|5708.07|5707.57|5707.82|5707.32|76
1727110600000|2024-09-23 16:56:40|5707.82|5707.32|5707.94|5707.44|5707.94|5707.44|5707.57|5707.07|124
1727110610000|2024-09-23 16:56:50|5707.82|5707.32|5707.82|5707.32|5708.07|5707.57|5707.82|5707.32|38
1727110620000|2024-09-23 16:57:00|5707.57|5707.07|5708.07|5707.57|5708.07|5707.57|5707.57|5707.07|188
1727110630000|2024-09-23 16:57:10|5707.82|5707.32|5707.82|5707.32|5707.82|5707.32|5707.57|5707.07|54
1727110640000|2024-09-23 16:57:20|5707.57|5707.07|5707.32|5706.82|5707.57|5707.07|5707.32|5706.82|120
1727110650000|2024-09-23 16:57:30|5707.07|5706.57|5707.57|5707.07|5707.57|5707.07|5707.07|5706.57|214
1727110660000|2024-09-23 16:57:40|5707.82|5707.32|5707.57|5707.07|5707.82|5707.32|5707.57|5707.07|219
1727110670000|2024-09-23 16:57:50|5707.44|5706.94|5707.57|5707.07|5707.57|5707.07|5707.32|5706.82|134
1727110680000|2024-09-23 16:58:00|5707.32|5706.82|5707.07|5706.57|5707.57|5707.07|5707.07|5706.57|303
1727110690000|2024-09-23 16:58:10|5706.82|5706.32|5707.32|5706.82|5707.32|5706.82|5706.82|5706.32|249
1727110700000|2024-09-23 16:58:20|5707.57|5707.07|5707.32|5706.82|5707.82|5707.32|5707.07|5706.57|257
1727110710000|2024-09-23 16:58:30|5707.19|5706.69|5707.32|5706.82|5707.32|5706.82|5707.07|5706.57|50
1727110720000|2024-09-23 16:58:40|5707.57|5707.07|5707.57|5707.07|5707.57|5707.07|5707.57|5707.07|74
1727110730000|2024-09-23 16:58:50|5707.82|5707.32|5708.32|5707.82|5708.57|5708.07|5707.82|5707.32|296
1727110740000|2024-09-23 16:59:00|5708.19|5707.69|5708.57|5708.07|5708.57|5708.07|5708.19|5707.69|355
1727110750000|2024-09-23 16:59:10|5708.32|5707.82|5708.57|5708.07|5708.57|5708.07|5708.32|5707.82|107
1727110760000|2024-09-23 16:59:20|5708.82|5708.32|5709.32|5708.82|5709.32|5708.82|5708.82|5708.32|198
1727110770000|2024-09-23 16:59:30|5709.57|5709.07|5709.46|5708.96|5709.58|5709.08|5709.32|5708.82|126
1727110780000|2024-09-23 16:59:40|5709.52|5709.02|5708.69|5708.19|5709.52|5709.02|5708.69|5708.19|175
1727110790000|2024-09-23 16:59:50|5708.44|5707.94|5708.69|5708.19|5708.94|5708.44|5708.44|5707.94|250
1727110800000|2024-09-23 17:00:00|5708.94|5708.44|5707.69|5707.19|5708.94|5708.44|5707.56|5707.06|484
1727110810000|2024-09-23 17:00:10|5707.94|5707.44|5707.44|5706.94|5707.94|5707.44|5706.94|5706.44|450
1727110820000|2024-09-23 17:00:20|5707.69|5707.19|5707.19|5706.69|5707.94|5707.44|5706.94|5706.44|276
1727110830000|2024-09-23 17:00:30|5707.44|5706.94|5707.69|5707.19|5707.69|5707.19|5707.44|5706.94|239
1727110840000|2024-09-23 17:00:40|5707.44|5706.94|5706.94|5706.44|5707.44|5706.94|5706.69|5706.19|362
1727110850000|2024-09-23 17:00:50|5706.69|5706.19|5706.19|5705.69|5706.69|5706.19|5705.94|5705.44|402
1727110860000|2024-09-23 17:01:00|5706.44|5705.94|5703.94|5703.44|5706.44|5705.94|5703.69|5703.19|1800
1727110870000|2024-09-23 17:01:10|5704.19|5703.69|5704.44|5703.94|5704.69|5704.19|5703.44|5702.94|1158
1727110880000|2024-09-23 17:01:20|5703.94|5703.44|5705.19|5704.69|5705.19|5704.69|5703.44|5702.94|746
1727110890000|2024-09-23 17:01:30|5704.94|5704.44|5704.69|5704.19|5704.94|5704.44|5704.44|5703.94|447
1727110900000|2024-09-23 17:01:40|5704.44|5703.94|5705.19|5704.69|5705.19|5704.69|5704.19|5703.69|371
1727110910000|2024-09-23 17:01:50|5705.44|5704.94|5705.19|5704.69|5705.69|5705.19|5704.69|5704.19|409
1727110920000|2024-09-23 17:02:00|5704.94|5704.44|5704.69|5704.19|5705.69|5705.19|5704.69|5704.19|489
1727110930000|2024-09-23 17:02:10|5704.44|5703.94|5704.94|5704.44|5705.19|5704.69|5704.44|5703.94|303
1727110940000|2024-09-23 17:02:20|5705.19|5704.69|5706.19|5705.69|5706.19|5705.69|5704.94|5704.44|267
1727110950000|2024-09-23 17:02:30|5705.94|5705.44|5705.44|5704.94|5705.94|5705.44|5705.19|5704.69|524
1727110960000|2024-09-23 17:02:40|5705.19|5704.69|5705.19|5704.69|5705.19|5704.69|5704.81|5704.31|220
1727110970000|2024-09-23 17:02:50|5705.44|5704.94|5705.19|5704.69|5705.69|5705.19|5705.19|5704.69|588
1727110980000|2024-09-23 17:03:00|5705.44|5704.94|5705.19|5704.69|5705.44|5704.94|5705.19|5704.69|402
1727110990000|2024-09-23 17:03:10|5704.94|5704.44|5705.19|5704.69|5705.19|5704.69|5704.94|5704.44|484
1727111000000|2024-09-23 17:03:20|5705.44|5704.94|5705.69|5705.19|5705.94|5705.44|5705.44|5704.94|205
1727111010000|2024-09-23 17:03:30|5705.94|5705.44|5705.69|5705.19|5706.19|5705.69|5705.69|5705.19|342
1727111020000|2024-09-23 17:03:40|5705.94|5705.44|5706.69|5706.19|5706.69|5706.19|5705.94|5705.44|214
1727111030000|2024-09-23 17:03:50|5706.44|5705.94|5706.69|5706.19|5706.69|5706.19|5706.19|5705.69|186
1727111040000|2024-09-23 17:04:00|5706.94|5706.44|5708.19|5707.69|5708.44|5707.94|5706.94|5706.44|982
1727111050000|2024-09-23 17:04:10|5707.94|5707.44|5707.94|5707.44|5707.94|5707.44|5707.44|5706.94|288
1727111060000|2024-09-23 17:04:20|5708.19|5707.69|5708.19|5707.69|5708.44|5707.94|5708.19|5707.69|286
1727111070000|2024-09-23 17:04:30|5707.94|5707.44|5707.19|5706.69|5707.94|5707.44|5706.94|5706.44|191
1727111080000|2024-09-23 17:04:40|5706.94|5706.44|5707.19|5706.69|5707.19|5706.69|5706.81|5706.31|184
1727111090000|2024-09-23 17:04:50|5706.94|5706.44|5706.69|5706.19|5706.94|5706.44|5706.44|5705.94|423
1727111100000|2024-09-23 17:05:00|5706.94|5706.44|5706.44|5705.94|5706.94|5706.44|5706.44|5705.94|354
1727111110000|2024-09-23 17:05:10|5706.19|5705.69|5706.19|5705.69|5706.19|5705.69|5705.44|5704.94|505
1727111120000|2024-09-23 17:05:20|5705.94|5705.44|5705.94|5705.44|5706.44|5705.94|5705.94|5705.44|153
1727111130000|2024-09-23 17:05:30|5706.06|5705.56|5706.19|5705.69|5706.19|5705.69|5705.94|5705.44|71
1727111140000|2024-09-23 17:05:40|5706.06|5705.56|5706.19|5705.69|5706.19|5705.69|5705.94|5705.44|91
1727111150000|2024-09-23 17:05:50|5706.06|5705.56|5706.44|5705.94|5706.44|5705.94|5705.94|5705.44|103
1727111160000|2024-09-23 17:06:00|5706.19|5705.69|5705.69|5705.19|5706.19|5705.69|5705.69|5705.19|236
1727111170000|2024-09-23 17:06:10|5705.44|5704.94|5706.19|5705.69|5706.19|5705.69|5705.44|5704.94|118
1727111180000|2024-09-23 17:06:20|5705.94|5705.44|5705.94|5705.44|5706.44|5705.94|5705.94|5705.44|118
1727111190000|2024-09-23 17:06:30|5705.81|5705.31|5705.69|5705.19|5705.94|5705.44|5705.44|5704.94|424
1727111200000|2024-09-23 17:06:40|5705.44|5704.94|5705.19|5704.69|5705.69|5705.19|5705.19|5704.69|267
1727111210000|2024-09-23 17:06:50|5705.44|5704.94|5704.94|5704.44|5705.44|5704.94|5704.94|5704.44|392
1727111220000|2024-09-23 17:07:00|5705.19|5704.69|5705.44|5704.94|5705.69|5705.19|5705.19|5704.69|242
1727111230000|2024-09-23 17:07:10|5705.19|5704.69|5705.44|5704.94|5705.44|5704.94|5705.19|5704.69|563
1727111240000|2024-09-23 17:07:20|5705.19|5704.69|5705.44|5704.94|5705.44|5704.94|5705.19|5704.69|297
1727111250000|2024-09-23 17:07:30|5705.19|5704.69|5705.44|5704.94|5705.44|5704.94|5704.94|5704.44|134
1727111260000|2024-09-23 17:07:40|5705.69|5705.19|5706.44|5705.94|5706.44|5705.94|5705.56|5705.06|211
1727111270000|2024-09-23 17:07:50|5706.69|5706.19|5706.94|5706.44|5706.94|5706.44|5706.44|5705.94|622
1727111280000|2024-09-23 17:08:00|5706.69|5706.19|5706.69|5706.19|5707.19|5706.69|5706.69|5706.19|340
1727111290000|2024-09-23 17:08:10|5706.44|5705.94|5706.69|5706.19|5706.69|5706.19|5705.94|5705.44|245
1727111300000|2024-09-23 17:08:20|5706.56|5706.06|5706.69|5706.19|5706.69|5706.19|5706.44|5705.94|54
1727111310000|2024-09-23 17:08:30|5706.94|5706.44|5706.44|5705.94|5706.94|5706.44|5706.44|5705.94|259
1727111320000|2024-09-23 17:08:40|5705.94|5705.44|5706.06|5705.56|5706.44|5705.94|5705.94|5705.44|225
1727111330000|2024-09-23 17:08:50|5706.19|5705.69|5706.06|5705.56|5706.44|5705.94|5706.06|5705.56|120
1727111340000|2024-09-23 17:09:00|5706.19|5705.69|5705.19|5704.69|5706.19|5705.69|5704.94|5704.44|497
1727111350000|2024-09-23 17:09:10|5704.94|5704.44|5706.19|5705.69|5706.19|5705.69|5704.94|5704.44|780
1727111360000|2024-09-23 17:09:20|5706.06|5705.56|5705.94|5705.44|5706.19|5705.69|5705.94|5705.44|571
1727111370000|2024-09-23 17:09:30|5706.06|5705.56|5706.94|5706.44|5706.94|5706.44|5706.06|5705.56|423
1727111380000|2024-09-23 17:09:40|5707.19|5706.69|5707.72|5707.22|5707.72|5707.22|5706.94|5706.44|532
1727111390000|2024-09-23 17:09:50|5707.97|5707.47|5708.22|5707.72|5708.22|5707.72|5707.72|5707.22|403
1727111400000|2024-09-23 17:10:00|5707.97|5707.47|5708.47|5707.97|5708.47|5707.97|5707.97|5707.47|325
1727111410000|2024-09-23 17:10:10|5708.22|5707.72|5706.97|5706.47|5708.22|5707.72|5706.97|5706.47|485
1727111420000|2024-09-23 17:10:20|5706.72|5706.22|5707.22|5706.72|5707.22|5706.72|5706.72|5706.22|400
1727111430000|2024-09-23 17:10:30|5706.97|5706.47|5707.72|5707.22|5707.72|5707.22|5706.97|5706.47|266
1727111440000|2024-09-23 17:10:40|5707.47|5706.97|5707.72|5707.22|5707.72|5707.22|5707.47|5706.97|257
1727111450000|2024-09-23 17:10:50|5708.22|5707.72|5708.22|5707.72|5708.47|5707.97|5708.22|5707.72|265
1727111460000|2024-09-23 17:11:00|5708.47|5707.97|5708.72|5708.22|5708.72|5708.22|5708.22|5707.72|206
1727111470000|2024-09-23 17:11:10|5708.59|5708.09|5708.47|5707.97|5708.59|5708.09|5707.72|5707.22|229
1727111480000|2024-09-23 17:11:20|5708.22|5707.72|5707.47|5706.97|5708.22|5707.72|5707.47|5706.97|153
1727111490000|2024-09-23 17:11:30|5707.72|5707.22|5707.47|5706.97|5707.72|5707.22|5707.47|5706.97|111
1727111500000|2024-09-23 17:11:40|5707.72|5707.22|5707.72|5707.22|5707.97|5707.47|5707.59|5707.09|384
1727111510000|2024-09-23 17:11:50|5707.84|5707.34|5708.22|5707.72|5708.22|5707.72|5707.47|5706.97|224
1727111520000|2024-09-23 17:12:00|5708.47|5707.97|5708.97|5708.47|5708.97|5708.47|5708.47|5707.97|345
1727111530000|2024-09-23 17:12:10|5708.72|5708.22|5708.97|5708.47|5708.97|5708.47|5708.22|5707.72|261
1727111540000|2024-09-23 17:12:20|5708.72|5708.22|5708.97|5708.47|5709.22|5708.72|5708.72|5708.22|571
1727111550000|2024-09-23 17:12:30|5709.22|5708.72|5708.97|5708.47|5709.22|5708.72|5708.97|5708.47|175
1727111560000|2024-09-23 17:12:40|5709.22|5708.72|5708.97|5708.47|5709.22|5708.72|5708.97|5708.47|191
1727111570000|2024-09-23 17:12:50|5709.09|5708.59|5708.97|5708.47|5709.09|5708.59|5708.97|5708.47|276
1727111580000|2024-09-23 17:13:00|5709.22|5708.72|5709.97|5709.47|5710.22|5709.72|5709.22|5708.72|720
1727111590000|2024-09-23 17:13:10|5710.22|5709.72|5709.47|5708.97|5710.47|5709.97|5709.47|5708.97|1063
1727111600000|2024-09-23 17:13:20|5709.72|5709.22|5708.22|5707.72|5709.72|5709.22|5708.09|5707.59|808
1727111610000|2024-09-23 17:13:30|5707.97|5707.47|5709.22|5708.72|5709.22|5708.72|5707.97|5707.47|495
1727111620000|2024-09-23 17:13:40|5708.97|5708.47|5708.97|5708.47|5709.22|5708.72|5708.97|5708.47|1092
1727111630000|2024-09-23 17:13:50|5708.72|5708.22|5708.72|5708.22|5708.72|5708.22|5708.72|5708.22|451
1727111640000|2024-09-23 17:14:00|5709.22|5708.72|5709.22|5708.72|5709.72|5709.22|5709.22|5708.72|684
1727111650000|2024-09-23 17:14:10|5709.47|5708.97|5709.47|5708.97|5709.47|5708.97|5709.22|5708.72|194
1727111660000|2024-09-23 17:14:20|5709.22|5708.72|5708.97|5708.47|5709.22|5708.72|5708.47|5707.97|290
1727111670000|2024-09-23 17:14:30|5708.84|5708.34|5708.47|5707.97|5709.22|5708.72|5708.22|5707.72|204
1727111680000|2024-09-23 17:14:40|5708.72|5708.22|5708.72|5708.22|5708.97|5708.47|5708.47|5707.97|231
1727111690000|2024-09-23 17:14:50|5708.47|5707.97|5708.47|5707.97|5708.47|5707.97|5708.22|5707.72|147
1727111700000|2024-09-23 17:15:00|5708.22|5707.72|5708.22|5707.72|5708.22|5707.72|5707.72|5707.22|442
1727111710000|2024-09-23 17:15:10|5707.97|5707.47|5707.97|5707.47|5707.97|5707.47|5707.47|5706.97|197
1727111720000|2024-09-23 17:15:20|5707.47|5706.97|5707.22|5706.72|5707.84|5707.34|5707.22|5706.72|652
1727111730000|2024-09-23 17:15:30|5707.47|5706.97|5708.22|5707.72|5708.22|5707.72|5707.47|5706.97|159
1727111740000|2024-09-23 17:15:40|5708.34|5707.84|5708.72|5708.22|5708.72|5708.22|5707.97|5707.47|244
1727111750000|2024-09-23 17:15:50|5708.47|5707.97|5708.47|5707.97|5708.72|5708.22|5708.47|5707.97|114
1727111760000|2024-09-23 17:16:00|5708.22|5707.72|5708.72|5708.22|5708.72|5708.22|5708.22|5707.72|449
1727111770000|2024-09-23 17:16:10|5708.97|5708.47|5708.72|5708.22|5708.97|5708.47|5708.72|5708.22|143
1727111780000|2024-09-23 17:16:20|5708.47|5707.97|5707.72|5707.22|5708.47|5707.97|5707.47|5706.97|193
1727111790000|2024-09-23 17:16:30|5707.47|5706.97|5707.22|5706.72|5707.47|5706.97|5706.97|5706.47|284
1727111800000|2024-09-23 17:16:40|5706.97|5706.47|5706.72|5706.22|5707.09|5706.59|5706.72|5706.22|258
1727111810000|2024-09-23 17:16:50|5706.47|5705.97|5707.47|5706.97|5707.47|5706.97|5706.47|5705.97|279
1727111820000|2024-09-23 17:17:00|5707.72|5707.22|5707.72|5707.22|5707.84|5707.34|5707.47|5706.97|197
1727111830000|2024-09-23 17:17:10|5707.97|5707.47|5709.22|5708.72|5709.22|5708.72|5707.97|5707.47|300
1727111840000|2024-09-23 17:17:20|5708.97|5708.47|5709.22|5708.72|5709.22|5708.72|5708.97|5708.47|110
1727111850000|2024-09-23 17:17:30|5708.97|5708.47|5708.97|5708.47|5709.22|5708.72|5708.97|5708.47|196
1727111860000|2024-09-23 17:17:40|5708.84|5708.34|5708.72|5708.22|5708.84|5708.34|5708.47|5707.97|140
1727111870000|2024-09-23 17:17:50|5708.47|5707.97|5708.72|5708.22|5708.72|5708.22|5708.47|5707.97|69
1727111880000|2024-09-23 17:18:00|5708.59|5708.09|5707.97|5707.47|5708.72|5708.22|5707.97|5707.47|451
1727111890000|2024-09-23 17:18:10|5708.22|5707.72|5708.47|5707.97|5708.72|5708.22|5707.97|5707.47|112
1727111900000|2024-09-23 17:18:20|5708.34|5707.84|5708.22|5707.72|5708.47|5707.97|5708.22|5707.72|139
1727111910000|2024-09-23 17:18:30|5708.47|5707.97|5708.47|5707.97|5708.47|5707.97|5708.22|5707.72|58
1727111920000|2024-09-23 17:18:40|5708.22|5707.72|5708.47|5707.97|5708.47|5707.97|5708.22|5707.72|113
1727111930000|2024-09-23 17:18:50|5708.72|5708.22|5708.72|5708.22|5708.72|5708.22|5708.47|5707.97|171
1727111940000|2024-09-23 17:19:00|5708.47|5707.97|5708.72|5708.22|5708.72|5708.22|5708.47|5707.97|119
1727111950000|2024-09-23 17:19:10|5708.59|5708.09|5708.72|5708.22|5708.72|5708.22|5708.59|5708.09|52
1727111960000|2024-09-23 17:19:20|5708.97|5708.47|5709.97|5709.47|5709.97|5709.47|5708.97|5708.47|449
1727111970000|2024-09-23 17:19:30|5710.22|5709.72|5710.34|5709.84|5710.47|5709.97|5710.22|5709.72|217
1727111980000|2024-09-23 17:19:40|5710.47|5709.97|5710.72|5710.22|5710.72|5710.22|5710.47|5709.97|247
1727111990000|2024-09-23 17:19:50|5710.47|5709.97|5710.47|5709.97|5710.47|5709.97|5710.47|5709.97|132
1727112000000|2024-09-23 17:20:00|5710.72|5710.22|5710.72|5710.22|5711.22|5710.72|5710.22|5709.72|538
1727112010000|2024-09-23 17:20:10|5710.97|5710.47|5710.72|5710.22|5710.97|5710.47|5710.72|5710.22|151
1727112020000|2024-09-23 17:20:20|5710.47|5709.97|5710.72|5710.22|5710.97|5710.47|5710.47|5709.97|279
1727112030000|2024-09-23 17:20:30|5710.97|5710.47|5711.47|5710.97|5711.72|5711.22|5710.84|5710.34|281
1727112040000|2024-09-23 17:20:40|5711.72|5711.22|5711.47|5710.97|5711.72|5711.22|5711.22|5710.72|245
1727112050000|2024-09-23 17:20:50|5711.72|5711.22|5711.47|5710.97|5711.72|5711.22|5711.47|5710.97|152
1727112060000|2024-09-23 17:21:00|5711.22|5710.72|5711.22|5710.72|5711.47|5710.97|5711.22|5710.72|230
1727112070000|2024-09-23 17:21:10|5710.97|5710.47|5710.22|5709.72|5710.97|5710.47|5710.22|5709.72|305
1727112080000|2024-09-23 17:21:20|5709.97|5709.47|5709.72|5709.22|5710.22|5709.72|5709.72|5709.22|175
1727112090000|2024-09-23 17:21:30|5709.97|5709.47|5709.72|5709.22|5710.22|5709.72|5709.72|5709.22|164
1727112100000|2024-09-23 17:21:40|5709.97|5709.47|5709.97|5709.47|5709.97|5709.47|5709.47|5708.97|203
1727112110000|2024-09-23 17:21:50|5709.72|5709.22|5709.72|5709.22|5709.72|5709.22|5709.22|5708.72|176
1727112120000|2024-09-23 17:22:00|5709.84|5709.34|5709.72|5709.22|5709.97|5709.47|5709.72|5709.22|139
1727112130000|2024-09-23 17:22:10|5709.97|5709.47|5709.97|5709.47|5710.22|5709.72|5709.72|5709.22|237
1727112140000|2024-09-23 17:22:20|5709.72|5709.22|5709.72|5709.22|5709.97|5709.47|5709.72|5709.22|111
1727112150000|2024-09-23 17:22:30|5709.47|5708.97|5709.72|5709.22|5709.97|5709.47|5709.47|5708.97|93
1727112160000|2024-09-23 17:22:40|5709.97|5709.47|5709.97|5709.47|5710.22|5709.72|5709.72|5709.22|187
1727112170000|2024-09-23 17:22:50|5710.22|5709.72|5710.22|5709.72|5710.22|5709.72|5709.97|5709.47|56
1727112180000|2024-09-23 17:23:00|5710.47|5709.97|5708.22|5707.72|5710.47|5709.97|5708.22|5707.72|664
1727112190000|2024-09-23 17:23:10|5707.72|5707.22|5708.22|5707.72|5708.22|5707.72|5707.72|5707.22|649
1727112200000|2024-09-23 17:23:20|5708.34|5707.84|5708.47|5707.97|5708.47|5707.97|5708.22|5707.72|268
1727112210000|2024-09-23 17:23:30|5708.22|5707.72|5707.97|5707.47|5708.22|5707.72|5707.72|5707.22|232
1727112220000|2024-09-23 17:23:40|5707.72|5707.22|5708.22|5707.72|5708.22|5707.72|5707.72|5707.22|129
1727112230000|2024-09-23 17:23:50|5708.47|5707.97|5708.22|5707.72|5708.47|5707.97|5708.22|5707.72|97
1727112240000|2024-09-23 17:24:00|5707.97|5707.47|5707.97|5707.47|5707.97|5707.47|5707.84|5707.34|187
1727112250000|2024-09-23 17:24:10|5707.72|5707.22|5707.72|5707.22|5708.22|5707.72|5707.47|5706.97|216
1727112260000|2024-09-23 17:24:20|5707.47|5706.97|5707.47|5706.97|5707.72|5707.22|5707.47|5706.97|288
1727112270000|2024-09-23 17:24:30|5707.72|5707.22|5707.97|5707.47|5707.97|5707.47|5707.72|5707.22|425
1727112280000|2024-09-23 17:24:40|5708.22|5707.72|5707.97|5707.47|5708.22|5707.72|5707.97|5707.47|76
1727112290000|2024-09-23 17:24:50|5707.72|5707.22|5707.72|5707.22|5707.84|5707.34|5707.72|5707.22|124
1727112300000|2024-09-23 17:25:00|5707.47|5706.97|5707.72|5707.22|5707.72|5707.22|5707.47|5706.97|164
1727112310000|2024-09-23 17:25:10|5707.97|5707.47|5707.72|5707.22|5707.97|5707.47|5707.72|5707.22|187
1727112320000|2024-09-23 17:25:20|5707.97|5707.47|5708.47|5707.97|5708.47|5707.97|5707.47|5706.97|577
1727112330000|2024-09-23 17:25:30|5708.72|5708.22|5708.47|5707.97|5708.72|5708.22|5708.22|5707.72|302
1727112340000|2024-09-23 17:25:40|5708.72|5708.22|5708.59|5708.09|5708.72|5708.22|5708.47|5707.97|110
1727112350000|2024-09-23 17:25:50|5708.47|5707.97|5708.59|5708.09|5708.59|5708.09|5708.47|5707.97|106
1727112360000|2024-09-23 17:26:00|5708.72|5708.22|5707.97|5707.47|5708.72|5708.22|5707.47|5706.97|262
1727112370000|2024-09-23 17:26:10|5708.22|5707.72|5707.47|5706.97|5708.22|5707.72|5707.47|5706.97|150
1727112380000|2024-09-23 17:26:20|5707.72|5707.22|5707.97|5707.47|5708.22|5707.72|5707.72|5707.22|95
1727112390000|2024-09-23 17:26:30|5708.22|5707.72|5708.72|5708.22|5708.72|5708.22|5707.97|5707.47|91
1727112400000|2024-09-23 17:26:40|5708.47|5707.97|5708.72|5708.22|5708.72|5708.22|5708.47|5707.97|91
1727112410000|2024-09-23 17:26:50|5708.47|5707.97|5708.97|5708.47|5709.22|5708.72|5708.47|5707.97|423
1727112420000|2024-09-23 17:27:00|5708.72|5708.22|5708.97|5708.47|5709.22|5708.72|5708.72|5708.22|260
1727112430000|2024-09-23 17:27:10|5709.22|5708.72|5709.22|5708.72|5709.22|5708.72|5708.97|5708.47|94
1727112440000|2024-09-23 17:27:20|5709.47|5708.97|5709.97|5709.47|5710.22|5709.72|5709.47|5708.97|253
1727112450000|2024-09-23 17:27:30|5709.72|5709.22|5709.47|5708.97|5709.97|5709.47|5709.47|5708.97|175
1727112460000|2024-09-23 17:27:40|5709.72|5709.22|5709.59|5709.09|5709.97|5709.47|5709.47|5708.97|124
1727112470000|2024-09-23 17:27:50|5709.72|5709.22|5709.72|5709.22|5709.72|5709.22|5709.47|5708.97|51
1727112480000|2024-09-23 17:28:00|5709.47|5708.97|5708.47|5707.97|5709.47|5708.97|5708.47|5707.97|324
1727112490000|2024-09-23 17:28:10|5708.22|5707.72|5708.47|5707.97|5708.72|5708.22|5708.22|5707.72|181
1727112500000|2024-09-23 17:28:20|5708.59|5708.09|5708.72|5708.22|5708.72|5708.22|5708.47|5707.97|61
1727112510000|2024-09-23 17:28:30|5708.97|5708.47|5709.72|5709.22|5709.97|5709.47|5708.97|5708.47|202
1727112520000|2024-09-23 17:28:40|5709.97|5709.47|5709.72|5709.22|5709.97|5709.47|5709.72|5709.22|99
1727112530000|2024-09-23 17:28:50|5709.97|5709.47|5709.47|5708.97|5709.97|5709.47|5709.47|5708.97|206
1727112540000|2024-09-23 17:29:00|5709.22|5708.72|5708.97|5708.47|5709.47|5708.97|5708.97|5708.47|162
1727112550000|2024-09-23 17:29:10|5708.72|5708.22|5709.47|5708.97|5709.47|5708.97|5708.72|5708.22|114
1727112560000|2024-09-23 17:29:20|5709.72|5709.22|5709.97|5709.47|5709.97|5709.47|5709.72|5709.22|126
1727112570000|2024-09-23 17:29:30|5709.72|5709.22|5709.97|5709.47|5709.97|5709.47|5709.72|5709.22|130
1727112580000|2024-09-23 17:29:40|5709.84|5709.34|5709.97|5709.47|5709.97|5709.47|5709.84|5709.34|10
1727112590000|2024-09-23 17:29:50|||||||||31
1727112600000|2024-09-23 17:30:00|5710.22|5709.72|5709.97|5709.47|5710.22|5709.72|5709.97|5709.47|311
1727112610000|2024-09-23 17:30:10|5710.22|5709.72|5710.47|5709.97|5710.47|5709.97|5710.22|5709.72|213
1727112620000|2024-09-23 17:30:20|5710.72|5710.22|5710.72|5710.22|5711.22|5710.72|5710.47|5709.97|507
1727112630000|2024-09-23 17:30:30|5710.97|5710.47|5710.97|5710.47|5710.97|5710.47|5710.97|5710.47|114
1727112640000|2024-09-23 17:30:40|5711.22|5710.72|5711.22|5710.72|5711.22|5710.72|5711.22|5710.72|103
1727112650000|2024-09-23 17:30:50|5710.72|5710.22|5710.22|5709.72|5710.72|5710.22|5709.97|5709.47|514
1727112660000|2024-09-23 17:31:00|5709.72|5709.22|5709.97|5709.47|5709.97|5709.47|5709.22|5708.72|338
1727112670000|2024-09-23 17:31:10|5710.22|5709.72|5710.22|5709.72|5710.22|5709.72|5709.97|5709.47|114
1727112680000|2024-09-23 17:31:20|5710.09|5709.59|5710.72|5710.22|5710.72|5710.22|5710.09|5709.59|139
1727112690000|2024-09-23 17:31:30|5710.47|5709.97|5710.47|5709.97|5710.47|5709.97|5709.97|5709.47|110
1727112700000|2024-09-23 17:31:40|5710.22|5709.72|5710.22|5709.72|5710.47|5709.97|5710.22|5709.72|79
1727112710000|2024-09-23 17:31:50|5710.47|5709.97|5710.22|5709.72|5710.47|5709.97|5709.97|5709.47|85
1727112720000|2024-09-23 17:32:00|5709.97|5709.47|5711.22|5710.72|5711.22|5710.72|5709.97|5709.47|256
1727112730000|2024-09-23 17:32:10|5710.97|5710.47|5711.22|5710.72|5711.22|5710.72|5710.72|5710.22|125
1727112740000|2024-09-23 17:32:20|5711.47|5710.97|5711.47|5710.97|5711.47|5710.97|5711.22|5710.72|248
1727112750000|2024-09-23 17:32:30|5711.72|5711.22|5711.72|5711.22|5711.72|5711.22|5711.47|5710.97|115
1727112760000|2024-09-23 17:32:40|5711.47|5710.97|5711.72|5711.22|5712.22|5711.72|5711.22|5710.72|495
1727112770000|2024-09-23 17:32:50|5711.97|5711.47|5711.47|5710.97|5711.97|5711.47|5711.47|5710.97|175
1727112780000|2024-09-23 17:33:00|5711.72|5711.22|5711.97|5711.47|5711.97|5711.47|5711.72|5711.22|309
1727112790000|2024-09-23 17:33:10|5712.22|5711.72|5712.22|5711.72|5712.22|5711.72|5712.22|5711.72|192
1727112800000|2024-09-23 17:33:20|5712.84|5712.34|5712.47|5711.97|5712.84|5712.34|5712.47|5711.97|454
1727112810000|2024-09-23 17:33:30|5712.22|5711.72|5712.72|5712.22|5712.72|5712.22|5712.22|5711.72|106
1727112820000|2024-09-23 17:33:40|5712.97|5712.47|5712.47|5711.97|5712.97|5712.47|5712.47|5711.97|188
1727112830000|2024-09-23 17:33:50|5712.72|5712.22|5712.97|5712.47|5713.22|5712.72|5712.72|5712.22|331
1727112840000|2024-09-23 17:34:00|5712.72|5712.22|5713.47|5712.97|5713.72|5713.22|5712.72|5712.22|288
1727112850000|2024-09-23 17:34:10|5713.72|5713.22|5713.72|5713.22|5713.97|5713.47|5713.72|5713.22|347
1727112860000|2024-09-23 17:34:20|5713.97|5713.47|5713.72|5713.22|5714.22|5713.72|5713.72|5713.22|508
1727112870000|2024-09-23 17:34:30|5713.47|5712.97|5713.72|5713.22|5713.72|5713.22|5713.47|5712.97|254
1727112880000|2024-09-23 17:34:40|5713.84|5713.34|5713.72|5713.22|5713.97|5713.47|5713.72|5713.22|196
1727112890000|2024-09-23 17:34:50|5713.97|5713.47|5714.22|5713.72|5714.47|5713.97|5713.97|5713.47|251
1727112900000|2024-09-23 17:35:00|5714.47|5713.97|5714.47|5713.97|5714.72|5714.22|5714.22|5713.72|494
1727112910000|2024-09-23 17:35:10|5714.72|5714.22|5714.72|5714.22|5714.72|5714.22|5714.47|5713.97|212
1727112920000|2024-09-23 17:35:20|5714.47|5713.97|5714.47|5713.97|5714.72|5714.22|5714.47|5713.97|151
1727112930000|2024-09-23 17:35:30|5714.72|5714.22|5714.47|5713.97|5714.72|5714.22|5714.22|5713.72|322
1727112940000|2024-09-23 17:35:40|5714.22|5713.72|5713.72|5713.22|5714.22|5713.72|5713.47|5712.97|367
1727112950000|2024-09-23 17:35:50|5713.47|5712.97|5713.47|5712.97|5713.97|5713.47|5713.22|5712.72|384
1727112960000|2024-09-23 17:36:00|5713.72|5713.22|5713.72|5713.22|5713.72|5713.22|5713.72|5713.22|66
1727112970000|2024-09-23 17:36:10|5713.47|5712.97|5712.97|5712.47|5713.47|5712.97|5712.97|5712.47|520
1727112980000|2024-09-23 17:36:20|5713.22|5712.72|5711.97|5711.47|5713.22|5712.72|5711.97|5711.47|392
1727112990000|2024-09-23 17:36:30|5712.22|5711.72|5712.22|5711.72|5712.47|5711.97|5712.22|5711.72|127
1727113000000|2024-09-23 17:36:40|5711.97|5711.47|5711.72|5711.22|5712.47|5711.97|5711.72|5711.22|303
1727113010000|2024-09-23 17:36:50|5711.47|5710.97|5710.47|5709.97|5711.72|5711.22|5710.47|5709.97|537
1727113020000|2024-09-23 17:37:00|5709.97|5709.47|5710.22|5709.72|5710.22|5709.72|5708.47|5707.97|1257
1727113030000|2024-09-23 17:37:10|5709.97|5709.47|5710.72|5710.22|5710.72|5710.22|5709.97|5709.47|470
1727113040000|2024-09-23 17:37:20|5710.47|5709.97|5710.47|5709.97|5710.72|5710.22|5710.47|5709.97|203
1727113050000|2024-09-23 17:37:30|5710.72|5710.22|5710.97|5710.47|5710.97|5710.47|5710.47|5709.97|162
1727113060000|2024-09-23 17:37:40|5711.22|5710.72|5711.72|5711.22|5711.72|5711.22|5711.22|5710.72|227
1727113070000|2024-09-23 17:37:50|5711.97|5711.47|5711.47|5710.97|5712.22|5711.72|5711.47|5710.97|424
1727113080000|2024-09-23 17:38:00|5711.34|5710.84|5711.47|5710.97|5711.47|5710.97|5711.22|5710.72|225
1727113090000|2024-09-23 17:38:10|5711.22|5710.72|5711.97|5711.47|5711.97|5711.47|5711.22|5710.72|76
1727113100000|2024-09-23 17:38:20|5712.22|5711.72|5711.97|5711.47|5712.22|5711.72|5711.97|5711.47|407
1727113110000|2024-09-23 17:38:30|||||||||223
1727113120000|2024-09-23 17:38:40|5712.22|5711.72|5711.97|5711.47|5712.22|5711.72|5711.72|5711.22|618
1727113130000|2024-09-23 17:38:50|||||||||20
1727113140000|2024-09-23 17:39:00|5711.72|5711.22|5711.72|5711.22|5711.72|5711.22|5711.22|5710.72|494
1727113150000|2024-09-23 17:39:10|5711.47|5710.97|5711.47|5710.97|5711.72|5711.22|5711.22|5710.72|162
1727113160000|2024-09-23 17:39:20|5711.34|5710.84|5711.22|5710.72|5711.47|5710.97|5711.09|5710.59|80
1727113170000|2024-09-23 17:39:30|5711.47|5710.97|5710.84|5710.34|5711.47|5710.97|5710.84|5710.34|171
1727113180000|2024-09-23 17:39:40|5710.97|5710.47|5711.22|5710.72|5711.22|5710.72|5710.72|5710.22|755
1727113190000|2024-09-23 17:39:50|5711.47|5710.97|5711.47|5710.97|5711.47|5710.97|5711.47|5710.97|50
1727113200000|2024-09-23 17:40:00|5711.22|5710.72|5711.72|5711.22|5711.72|5711.22|5711.22|5710.72|193
1727113210000|2024-09-23 17:40:10|5711.97|5711.47|5712.72|5712.22|5712.72|5712.22|5711.97|5711.47|412
1727113220000|2024-09-23 17:40:20|5712.47|5711.97|5713.22|5712.72|5713.22|5712.72|5712.47|5711.97|222
1727113230000|2024-09-23 17:40:30|5712.97|5712.47|5713.22|5712.72|5713.22|5712.72|5712.97|5712.47|188
1727113240000|2024-09-23 17:40:40|5713.47|5712.97|5713.22|5712.72|5713.47|5712.97|5713.22|5712.72|260
1727113250000|2024-09-23 17:40:50|5712.97|5712.47|5713.22|5712.72|5713.22|5712.72|5712.97|5712.47|561
1727113260000|2024-09-23 17:41:00|5713.34|5712.84|5713.22|5712.72|5713.72|5713.22|5712.97|5712.47|431
1727113270000|2024-09-23 17:41:10|5713.47|5712.97|5713.22|5712.72|5713.47|5712.97|5713.22|5712.72|257
1727113280000|2024-09-23 17:41:20|5713.47|5712.97|5713.47|5712.97|5713.47|5712.97|5713.47|5712.97|199
1727113290000|2024-09-23 17:41:30|||||||||154
1727113300000|2024-09-23 17:41:40|5712.97|5712.47|5712.97|5712.47|5713.34|5712.84|5712.97|5712.47|353
1727113310000|2024-09-23 17:41:50|||||||||62
1727113320000|2024-09-23 17:42:00|5713.22|5712.72|5712.97|5712.47|5713.22|5712.72|5712.97|5712.47|122
1727113330000|2024-09-23 17:42:10|5712.72|5712.22|5713.22|5712.72|5713.22|5712.72|5712.72|5712.22|182
1727113340000|2024-09-23 17:42:20|5713.47|5712.97|5713.22|5712.72|5713.47|5712.97|5713.22|5712.72|62
1727113350000|2024-09-23 17:42:30|5712.97|5712.47|5713.22|5712.72|5713.22|5712.72|5712.72|5712.22|97
1727113360000|2024-09-23 17:42:40|5712.97|5712.47|5713.22|5712.72|5713.22|5712.72|5712.97|5712.47|201
1727113370000|2024-09-23 17:42:50|5713.47|5712.97|5713.47|5712.97|5713.47|5712.97|5713.47|5712.97|398
1727113380000|2024-09-23 17:43:00|5713.22|5712.72|5713.22|5712.72|5713.22|5712.72|5712.97|5712.47|270
1727113390000|2024-09-23 17:43:10|5712.97|5712.47|5712.97|5712.47|5712.97|5712.47|5712.72|5712.22|320
1727113400000|2024-09-23 17:43:20|5712.72|5712.22|5712.97|5712.47|5712.97|5712.47|5712.47|5711.97|231
1727113410000|2024-09-23 17:43:30|5712.72|5712.22|5712.97|5712.47|5712.97|5712.47|5712.72|5712.22|34
1727113420000|2024-09-23 17:43:40|5712.72|5712.22|5712.47|5711.97|5712.72|5712.22|5712.47|5711.97|197
1727113430000|2024-09-23 17:43:50|5712.72|5712.22|5712.22|5711.72|5712.72|5712.22|5712.22|5711.72|97
1727113440000|2024-09-23 17:44:00|5712.47|5711.97|5711.72|5711.22|5712.47|5711.97|5711.47|5710.97|423
1727113450000|2024-09-23 17:44:10|5711.97|5711.47|5711.72|5711.22|5711.97|5711.47|5711.72|5711.22|66
1727113460000|2024-09-23 17:44:20|5711.97|5711.47|5711.72|5711.22|5711.97|5711.47|5711.72|5711.22|73
1727113470000|2024-09-23 17:44:30|5711.97|5711.47|5711.47|5710.97|5711.97|5711.47|5711.47|5710.97|126
1727113480000|2024-09-23 17:44:40|5711.72|5711.22|5710.97|5710.47|5711.72|5711.22|5710.72|5710.22|198
1727113490000|2024-09-23 17:44:50|5711.22|5710.72|5710.97|5710.47|5711.47|5710.97|5710.97|5710.47|249
1727113500000|2024-09-23 17:45:00|5711.22|5710.72|5711.22|5710.72|5711.22|5710.72|5710.97|5710.47|143
1727113510000|2024-09-23 17:45:10|5711.47|5710.97|5711.72|5711.22|5711.72|5711.22|5711.22|5710.72|142
1727113520000|2024-09-23 17:45:20|5711.97|5711.47|5712.22|5711.72|5712.22|5711.72|5711.97|5711.47|194
1727113530000|2024-09-23 17:45:30|5712.47|5711.97|5712.47|5711.97|5712.47|5711.97|5712.47|5711.97|50
1727113540000|2024-09-23 17:45:40|5712.72|5712.22|5712.47|5711.97|5712.72|5712.22|5712.47|5711.97|179
1727113550000|2024-09-23 17:45:50|5712.22|5711.72|5712.47|5711.97|5712.47|5711.97|5712.22|5711.72|236
1727113560000|2024-09-23 17:46:00|5712.72|5712.22|5712.97|5712.47|5712.97|5712.47|5712.47|5711.97|107
1727113570000|2024-09-23 17:46:10|5712.72|5712.22|5712.22|5711.72|5712.72|5712.22|5712.22|5711.72|123
1727113580000|2024-09-23 17:46:20|5712.34|5711.84|5712.22|5711.72|5712.47|5711.97|5712.22|5711.72|382
1727113590000|2024-09-23 17:46:30|5712.47|5711.97|5712.72|5712.22|5712.72|5712.22|5712.47|5711.97|202
1727113600000|2024-09-23 17:46:40|5712.97|5712.47|5712.72|5712.22|5713.22|5712.72|5712.72|5712.22|228
1727113610000|2024-09-23 17:46:50|5712.97|5712.47|5713.72|5713.22|5713.72|5713.22|5712.97|5712.47|196
1727113620000|2024-09-23 17:47:00|5713.97|5713.47|5714.47|5713.97|5714.47|5713.97|5713.97|5713.47|472
1727113630000|2024-09-23 17:47:10|5714.72|5714.22|5714.72|5714.22|5714.97|5714.47|5714.72|5714.22|422
1727113640000|2024-09-23 17:47:20|5714.47|5713.97|5713.97|5713.47|5714.47|5713.97|5713.97|5713.47|248
1727113650000|2024-09-23 17:47:30|5713.72|5713.22|5713.97|5713.47|5713.97|5713.47|5713.59|5713.09|175
1727113660000|2024-09-23 17:47:40|||||||||27
1727113670000|2024-09-23 17:47:50|5713.72|5713.22|5713.47|5712.97|5713.72|5713.22|5713.47|5712.97|315
1727113680000|2024-09-23 17:48:00|5713.59|5713.09|5713.22|5712.72|5713.72|5713.22|5713.22|5712.72|282
1727113690000|2024-09-23 17:48:10|5713.47|5712.97|5713.47|5712.97|5713.47|5712.97|5712.97|5712.47|144
1727113700000|2024-09-23 17:48:20|5713.72|5713.22|5713.97|5713.47|5714.22|5713.72|5713.72|5713.22|143
1727113710000|2024-09-23 17:48:30|5713.72|5713.22|5713.97|5713.47|5713.97|5713.47|5713.72|5713.22|45
1727113720000|2024-09-23 17:48:40|5714.22|5713.72|5713.72|5713.22|5714.22|5713.72|5713.72|5713.22|108
1727113730000|2024-09-23 17:48:50|5713.47|5712.97|5713.47|5712.97|5713.72|5713.22|5713.47|5712.97|63
1727113740000|2024-09-23 17:49:00|5713.22|5712.72|5712.97|5712.47|5713.22|5712.72|5712.72|5712.22|152
1727113750000|2024-09-23 17:49:10|5712.72|5712.22|5713.22|5712.72|5713.22|5712.72|5712.72|5712.22|153
1727113760000|2024-09-23 17:49:20|5712.97|5712.47|5712.97|5712.47|5712.97|5712.47|5712.97|5712.47|49
1727113770000|2024-09-23 17:49:30|5712.72|5712.22|5713.72|5713.22|5713.72|5713.22|5712.72|5712.22|149
1727113780000|2024-09-23 17:49:40|5713.47|5712.97|5713.47|5712.97|5713.72|5713.22|5713.34|5712.84|133
1727113790000|2024-09-23 17:49:50|5713.22|5712.72|5712.97|5712.47|5713.22|5712.72|5712.97|5712.47|78
1727113800000|2024-09-23 17:50:00|5713.22|5712.72|5713.22|5712.72|5713.47|5712.97|5713.22|5712.72|151
1727113810000|2024-09-23 17:50:10|5713.47|5712.97|5713.97|5713.47|5713.97|5713.47|5713.47|5712.97|280
1727113820000|2024-09-23 17:50:20|5713.84|5713.34|5713.97|5713.47|5713.97|5713.47|5713.72|5713.22|115
1727113830000|2024-09-23 17:50:30|5714.22|5713.72|5714.72|5714.22|5714.97|5714.47|5714.22|5713.72|373
1727113840000|2024-09-23 17:50:40|5714.97|5714.47|5714.72|5714.22|5714.97|5714.47|5714.59|5714.09|161
1727113850000|2024-09-23 17:50:50|5714.97|5714.47|5714.72|5714.22|5715.22|5714.72|5714.72|5714.22|922
1727113860000|2024-09-23 17:51:00|5714.97|5714.47|5714.47|5713.97|5714.97|5714.47|5714.47|5713.97|254
1727113870000|2024-09-23 17:51:10|5714.34|5713.84|5714.22|5713.72|5714.47|5713.97|5714.22|5713.72|169
1727113880000|2024-09-23 17:51:20|5714.47|5713.97|5714.34|5713.84|5714.47|5713.97|5714.22|5713.72|86
1727113890000|2024-09-23 17:51:30|5714.22|5713.72|5714.97|5714.47|5715.22|5714.72|5714.22|5713.72|157
1727113900000|2024-09-23 17:51:40|5714.72|5714.22|5714.72|5714.22|5714.84|5714.34|5714.72|5714.22|118
1727113910000|2024-09-23 17:51:50|5714.47|5713.97|5713.97|5713.47|5714.47|5713.97|5713.97|5713.47|222
1727113920000|2024-09-23 17:52:00|5714.22|5713.72|5714.47|5713.97|5714.47|5713.97|5714.22|5713.72|126
1727113930000|2024-09-23 17:52:10|||||||||16
1727113940000|2024-09-23 17:52:20|5714.59|5714.09|5714.72|5714.22|5714.72|5714.22|5714.59|5714.09|46
1727113950000|2024-09-23 17:52:30|5714.47|5713.97|5714.47|5713.97|5714.47|5713.97|5714.22|5713.72|138
1727113960000|2024-09-23 17:52:40|5714.72|5714.22|5714.72|5714.22|5714.72|5714.22|5714.47|5713.97|153
1727113970000|2024-09-23 17:52:50|5714.59|5714.09|5714.72|5714.22|5714.72|5714.22|5714.47|5713.97|67
1727113980000|2024-09-23 17:53:00|5714.84|5714.34|5714.72|5714.22|5714.97|5714.47|5714.72|5714.22|159
1727113990000|2024-09-23 17:53:10|5714.59|5714.09|5714.47|5713.97|5714.72|5714.22|5714.47|5713.97|105
1727114000000|2024-09-23 17:53:20|5714.72|5714.22|5714.47|5713.97|5714.97|5714.47|5714.47|5713.97|207
1727114010000|2024-09-23 17:53:30|||||||||22
1727114020000|2024-09-23 17:53:40|5714.72|5714.22|5714.47|5713.97|5714.72|5714.22|5714.47|5713.97|96
1727114030000|2024-09-23 17:53:50|5714.72|5714.22|5714.72|5714.22|5714.72|5714.22|5714.47|5713.97|179
1727114040000|2024-09-23 17:54:00|5714.97|5714.47|5714.97|5714.47|5715.22|5714.72|5714.97|5714.47|425
1727114050000|2024-09-23 17:54:10|5714.72|5714.22|5714.72|5714.22|5714.72|5714.22|5714.47|5713.97|192
1727114060000|2024-09-23 17:54:20|||||||||47
1727114070000|2024-09-23 17:54:30|5714.97|5714.47|5714.97|5714.47|5715.22|5714.72|5714.84|5714.34|146
1727114080000|2024-09-23 17:54:40|5715.22|5714.72|5714.97|5714.47|5715.22|5714.72|5714.97|5714.47|238
1727114090000|2024-09-23 17:54:50|||||||||115
1727114100000|2024-09-23 17:55:00|5714.72|5714.22|5714.47|5713.97|5714.97|5714.47|5714.47|5713.97|204
1727114110000|2024-09-23 17:55:10|5714.72|5714.22|5714.47|5713.97|5714.72|5714.22|5714.47|5713.97|159
1727114120000|2024-09-23 17:55:20|5714.22|5713.72|5714.47|5713.97|5714.47|5713.97|5714.22|5713.72|207
1727114130000|2024-09-23 17:55:30|5714.59|5714.09|5714.72|5714.22|5714.72|5714.22|5714.47|5713.97|82
1727114140000|2024-09-23 17:55:40|||||||||18
1727114150000|2024-09-23 17:55:50|5714.59|5714.09|5714.72|5714.22|5714.72|5714.22|5714.59|5714.09|47
1727114160000|2024-09-23 17:56:00|5714.97|5714.47|5715.22|5714.72|5715.47|5714.97|5714.97|5714.47|372
1727114170000|2024-09-23 17:56:10|5714.97|5714.47|5714.72|5714.22|5714.97|5714.47|5714.72|5714.22|317
1727114180000|2024-09-23 17:56:20|5714.97|5714.47|5714.72|5714.22|5714.97|5714.47|5714.72|5714.22|107
1727114190000|2024-09-23 17:56:30|5714.84|5714.34|5714.97|5714.47|5714.97|5714.47|5714.84|5714.34|37
1727114200000|2024-09-23 17:56:40|5714.72|5714.22|5714.72|5714.22|5714.97|5714.47|5714.72|5714.22|121
1727114210000|2024-09-23 17:56:50|5714.97|5714.47|5714.22|5713.72|5714.97|5714.47|5714.22|5713.72|160
1727114220000|2024-09-23 17:57:00|5714.47|5713.97|5714.97|5714.47|5714.97|5714.47|5714.47|5713.97|153
1727114230000|2024-09-23 17:57:10|5715.22|5714.72|5715.47|5714.97|5715.47|5714.97|5714.97|5714.47|117
1727114240000|2024-09-23 17:57:20|5715.22|5714.72|5714.72|5714.22|5715.22|5714.72|5714.72|5714.22|330
1727114250000|2024-09-23 17:57:30|||||||||19
1727114260000|2024-09-23 17:57:40|5714.97|5714.47|5714.72|5714.22|5714.97|5714.47|5714.72|5714.22|93
1727114270000|2024-09-23 17:57:50|5714.97|5714.47|5714.97|5714.47|5714.97|5714.47|5714.97|5714.47|127
1727114280000|2024-09-23 17:58:00|5714.72|5714.22|5714.72|5714.22|5714.97|5714.47|5714.72|5714.22|44
1727114290000|2024-09-23 17:58:10|5714.84|5714.34|5714.72|5714.22|5714.97|5714.47|5714.72|5714.22|69
1727114300000|2024-09-23 17:58:20|5714.47|5713.97|5714.97|5714.47|5714.97|5714.47|5714.47|5713.97|102
1727114310000|2024-09-23 17:58:30|5714.72|5714.22|5714.84|5714.34|5714.97|5714.47|5714.72|5714.22|105
1727114320000|2024-09-23 17:58:40|5714.97|5714.47|5714.72|5714.22|5714.97|5714.47|5714.72|5714.22|109
1727114330000|2024-09-23 17:58:50|||||||||52
1727114340000|2024-09-23 17:59:00|5714.84|5714.34|5715.47|5714.97|5715.47|5714.97|5714.72|5714.22|231
1727114350000|2024-09-23 17:59:10|5715.22|5714.72|5715.47|5714.97|5715.47|5714.97|5715.22|5714.72|291
1727114360000|2024-09-23 17:59:20|||||||||425
1727114370000|2024-09-23 17:59:30|||||||||99
1727114380000|2024-09-23 17:59:40|5715.22|5714.72|5715.22|5714.72|5715.22|5714.72|5715.22|5714.72|570
1727114390000|2024-09-23 17:59:50|||||||||26
1727114400000|2024-09-23 18:00:00|5714.97|5714.47|5715.47|5714.97|5715.47|5714.97|5714.97|5714.47|725
1727114410000|2024-09-23 18:00:10|5715.72|5715.22|5715.47|5714.97|5715.97|5715.47|5715.47|5714.97|477
1727114420000|2024-09-23 18:00:20|5715.22|5714.72|5715.72|5715.22|5715.72|5715.22|5715.22|5714.72|584
1727114430000|2024-09-23 18:00:30|5715.47|5714.97|5715.72|5715.22|5716.22|5715.72|5715.47|5714.97|411
1727114440000|2024-09-23 18:00:40|5715.47|5714.97|5715.22|5714.72|5715.47|5714.97|5715.22|5714.72|176
1727114450000|2024-09-23 18:00:50|5714.72|5714.22|5714.47|5713.97|5714.84|5714.34|5714.22|5713.72|541
1727114460000|2024-09-23 18:01:00|5714.22|5713.72|5713.97|5713.47|5714.22|5713.72|5713.72|5713.22|626
1727114470000|2024-09-23 18:01:10|5714.22|5713.72|5714.22|5713.72|5714.72|5714.22|5714.22|5713.72|255
1727114480000|2024-09-23 18:01:20|5714.47|5713.97|5714.47|5713.97|5714.72|5714.22|5713.97|5713.47|314
1727114490000|2024-09-23 18:01:30|||||||||75
1727114500000|2024-09-23 18:01:40|5714.59|5714.09|5714.22|5713.72|5714.59|5714.09|5714.22|5713.72|283
1727114510000|2024-09-23 18:01:50|5713.97|5713.47|5713.97|5713.47|5713.97|5713.47|5713.72|5713.22|193
1727114520000|2024-09-23 18:02:00|5714.22|5713.72|5713.72|5713.22|5714.22|5713.72|5713.72|5713.22|102
1727114530000|2024-09-23 18:02:10|5713.97|5713.47|5713.72|5713.22|5713.97|5713.47|5712.97|5712.47|384
1727114540000|2024-09-23 18:02:20|5713.47|5712.97|5712.97|5712.47|5713.72|5713.22|5712.97|5712.47|329
1727114550000|2024-09-23 18:02:30|5713.22|5712.72|5713.22|5712.72|5713.22|5712.72|5712.72|5712.22|182
1727114560000|2024-09-23 18:02:40|5712.97|5712.47|5713.22|5712.72|5713.22|5712.72|5712.72|5712.22|424
1727114570000|2024-09-23 18:02:50|5713.47|5712.97|5713.47|5712.97|5713.47|5712.97|5713.22|5712.72|388
1727114580000|2024-09-23 18:03:00|5713.72|5713.22|5713.47|5712.97|5714.22|5713.72|5713.47|5712.97|345
1727114590000|2024-09-23 18:03:10|5713.72|5713.22|5713.97|5713.47|5713.97|5713.47|5713.72|5713.22|362
1727114600000|2024-09-23 18:03:20|5713.72|5713.22|5713.47|5712.97|5713.72|5713.22|5713.22|5712.72|438
1727114610000|2024-09-23 18:03:30|5713.72|5713.22|5713.34|5712.84|5713.72|5713.22|5713.34|5712.84|90
1727114620000|2024-09-23 18:03:40|5713.47|5712.97|5713.47|5712.97|5713.97|5713.47|5713.47|5712.97|129
1727114630000|2024-09-23 18:03:50|5713.22|5712.72|5713.47|5712.97|5713.47|5712.97|5713.22|5712.72|578
1727114640000|2024-09-23 18:04:00|5713.72|5713.22|5713.47|5712.97|5713.72|5713.22|5713.22|5712.72|172
1727114650000|2024-09-23 18:04:10|5713.72|5713.22|5712.97|5712.47|5713.72|5713.22|5712.97|5712.47|207
1727114660000|2024-09-23 18:04:20|5712.72|5712.22|5713.22|5712.72|5713.22|5712.72|5712.72|5712.22|449
1727114670000|2024-09-23 18:04:30|5713.47|5712.97|5712.97|5712.47|5713.47|5712.97|5712.97|5712.47|167
1727114680000|2024-09-23 18:04:40|5713.09|5712.59|5712.97|5712.47|5713.47|5712.97|5712.97|5712.47|194
1727114690000|2024-09-23 18:04:50|5713.09|5712.59|5712.72|5712.22|5713.09|5712.59|5712.72|5712.22|53
1727114700000|2024-09-23 18:05:00|5712.47|5711.97|5711.72|5711.22|5712.47|5711.97|5711.72|5711.22|847
1727114710000|2024-09-23 18:05:10|5711.97|5711.47|5712.22|5711.72|5712.22|5711.72|5711.72|5711.22|370
1727114720000|2024-09-23 18:05:20|5711.97|5711.47|5711.72|5711.22|5711.97|5711.47|5710.72|5710.22|683
1727114730000|2024-09-23 18:05:30|5711.59|5711.09|5711.97|5711.47|5711.97|5711.47|5711.59|5711.09|75
1727114740000|2024-09-23 18:05:40|5712.22|5711.72|5712.22|5711.72|5712.72|5712.22|5711.97|5711.47|364
1727114750000|2024-09-23 18:05:50|5711.97|5711.47|5712.47|5711.97|5712.72|5712.22|5711.97|5711.47|291
1727114760000|2024-09-23 18:06:00|5712.22|5711.72|5712.22|5711.72|5712.47|5711.97|5711.97|5711.47|207
1727114770000|2024-09-23 18:06:10|5712.09|5711.59|5712.97|5712.47|5713.22|5712.72|5711.72|5711.22|227
1727114780000|2024-09-23 18:06:20|5713.22|5712.72|5713.22|5712.72|5713.22|5712.72|5712.72|5712.22|229
1727114790000|2024-09-23 18:06:30|5712.97|5712.47|5713.22|5712.72|5713.22|5712.72|5712.72|5712.22|58
1727114800000|2024-09-23 18:06:40|5712.97|5712.47|5713.22|5712.72|5713.22|5712.72|5712.97|5712.47|56
1727114810000|2024-09-23 18:06:50|5713.47|5712.97|5713.47|5712.97|5713.72|5713.22|5713.47|5712.97|191
1727114820000|2024-09-23 18:07:00|5713.72|5713.22|5713.97|5713.47|5713.97|5713.47|5713.72|5713.22|125
1727114830000|2024-09-23 18:07:10|5713.72|5713.22|5713.47|5712.97|5713.72|5713.22|5713.47|5712.97|81
1727114840000|2024-09-23 18:07:20|5713.22|5712.72|5713.22|5712.72|5713.22|5712.72|5713.22|5712.72|60
1727114850000|2024-09-23 18:07:30|5712.97|5712.47|5713.47|5712.97|5713.47|5712.97|5712.97|5712.47|97
1727114860000|2024-09-23 18:07:40|5713.22|5712.72|5713.72|5713.22|5713.72|5713.22|5713.22|5712.72|88
1727114870000|2024-09-23 18:07:50|5713.97|5713.47|5713.97|5713.47|5713.97|5713.47|5713.97|5713.47|102
1727114880000|2024-09-23 18:08:00|5714.22|5713.72|5714.47|5713.97|5714.47|5713.97|5714.22|5713.72|306
1727114890000|2024-09-23 18:08:10|5714.72|5714.22|5714.97|5714.47|5714.97|5714.47|5714.47|5713.97|544
1727114900000|2024-09-23 18:08:20|5714.72|5714.22|5714.97|5714.47|5714.97|5714.47|5714.72|5714.22|125
1727114910000|2024-09-23 18:08:30|5715.22|5714.72|5715.22|5714.72|5715.47|5714.97|5715.22|5714.72|254
1727114920000|2024-09-23 18:08:40|5714.97|5714.47|5715.47|5714.97|5715.72|5715.22|5714.97|5714.47|379
1727114930000|2024-09-23 18:08:50|5715.22|5714.72|5715.34|5714.84|5715.47|5714.97|5715.22|5714.72|126
1727114940000|2024-09-23 18:09:00|5715.22|5714.72|5715.47|5714.97|5715.72|5715.22|5715.22|5714.72|302
1727114950000|2024-09-23 18:09:10|||||||||61
1727114960000|2024-09-23 18:09:20|5715.22|5714.72|5715.22|5714.72|5715.22|5714.72|5715.22|5714.72|55
1727114970000|2024-09-23 18:09:30|5715.34|5714.84|5714.97|5714.47|5715.59|5715.09|5714.97|5714.47|476
1727114980000|2024-09-23 18:09:40|5715.22|5714.72|5715.22|5714.72|5715.22|5714.72|5714.97|5714.47|66
1727114990000|2024-09-23 18:09:50|5715.47|5714.97|5715.72|5715.22|5715.72|5715.22|5715.34|5714.84|73
1727115000000|2024-09-23 18:10:00|5715.97|5715.47|5715.97|5715.47|5716.22|5715.72|5715.97|5715.47|1059
1727115010000|2024-09-23 18:10:10|5715.72|5715.22|5715.72|5715.22|5715.72|5715.22|5715.72|5715.22|209
1727115020000|2024-09-23 18:10:20|5715.97|5715.47|5715.72|5715.22|5716.22|5715.72|5715.72|5715.22|181
1727115030000|2024-09-23 18:10:30|5715.97|5715.47|5715.97|5715.47|5715.97|5715.47|5715.72|5715.22|93
1727115040000|2024-09-23 18:10:40|5715.72|5715.22|5715.72|5715.22|5715.97|5715.47|5715.72|5715.22|47
1727115050000|2024-09-23 18:10:50|5715.97|5715.47|5716.22|5715.72|5716.22|5715.72|5715.97|5715.47|113
1727115060000|2024-09-23 18:11:00|5716.09|5715.59|5716.22|5715.72|5716.22|5715.72|5716.09|5715.59|85
1727115070000|2024-09-23 18:11:10|5715.97|5715.47|5716.22|5715.72|5716.72|5716.22|5715.97|5715.47|1002
1727115080000|2024-09-23 18:11:20|5715.97|5715.47|5715.47|5714.97|5715.97|5715.47|5715.47|5714.97|250
1727115090000|2024-09-23 18:11:30|5715.72|5715.22|5715.72|5715.22|5715.72|5715.22|5715.72|5715.22|6
1727115100000|2024-09-23 18:11:40|||||||||54
1727115110000|2024-09-23 18:11:50|5715.47|5714.97|5715.47|5714.97|5715.47|5714.97|5715.22|5714.72|157
1727115120000|2024-09-23 18:12:00|5715.22|5714.72|5715.47|5714.97|5715.47|5714.97|5715.22|5714.72|94
1727115130000|2024-09-23 18:12:10|5715.59|5715.09|5715.47|5714.97|5715.72|5715.22|5715.47|5714.97|47
1727115140000|2024-09-23 18:12:20|5715.22|5714.72|5715.22|5714.72|5715.22|5714.72|5715.22|5714.72|43
1727115150000|2024-09-23 18:12:30|||||||||27
1727115160000|2024-09-23 18:12:40|5715.47|5714.97|5714.97|5714.47|5715.47|5714.97|5714.72|5714.22|202
1727115170000|2024-09-23 18:12:50|5715.22|5714.72|5715.22|5714.72|5715.22|5714.72|5715.22|5714.72|96
1727115180000|2024-09-23 18:13:00|5715.09|5714.59|5715.22|5714.72|5715.22|5714.72|5715.09|5714.59|84
1727115190000|2024-09-23 18:13:10|5715.47|5714.97|5713.97|5713.47|5715.47|5714.97|5713.97|5713.47|1077
1727115200000|2024-09-23 18:13:20|5713.72|5713.22|5714.47|5713.97|5714.47|5713.97|5713.72|5713.22|238
1727115210000|2024-09-23 18:13:30|5714.22|5713.72|5714.47|5713.97|5714.47|5713.97|5714.22|5713.72|63
1727115220000|2024-09-23 18:13:40|5714.34|5713.84|5713.72|5713.22|5714.47|5713.97|5713.72|5713.22|146
1727115230000|2024-09-23 18:13:50|5713.97|5713.47|5713.97|5713.47|5713.97|5713.47|5713.72|5713.22|171
1727115240000|2024-09-23 18:14:00|5714.22|5713.72|5714.47|5713.97|5714.47|5713.97|5714.22|5713.72|102
1727115250000|2024-09-23 18:14:10|5714.72|5714.22|5714.47|5713.97|5714.72|5714.22|5714.22|5713.72|99
1727115260000|2024-09-23 18:14:20|5714.72|5714.22|5714.47|5713.97|5714.72|5714.22|5714.47|5713.97|142
1727115270000|2024-09-23 18:14:30|||||||||18
1727115280000|2024-09-23 18:14:40|||||||||4
1727115290000|2024-09-23 18:14:50|5714.72|5714.22|5714.22|5713.72|5714.72|5714.22|5714.22|5713.72|215
1727115300000|2024-09-23 18:15:00|5713.97|5713.47|5713.72|5713.22|5713.97|5713.47|5713.72|5713.22|484
1727115310000|2024-09-23 18:15:10|5713.97|5713.47|5714.22|5713.72|5714.22|5713.72|5713.97|5713.47|111
1727115320000|2024-09-23 18:15:20|5713.97|5713.47|5714.22|5713.72|5714.22|5713.72|5713.97|5713.47|164
1727115330000|2024-09-23 18:15:30|5713.97|5713.47|5714.22|5713.72|5714.22|5713.72|5713.72|5713.22|167
1727115340000|2024-09-23 18:15:40|5714.34|5713.84|5714.72|5714.22|5714.72|5714.22|5714.22|5713.72|107
1727115350000|2024-09-23 18:15:50|5714.47|5713.97|5714.47|5713.97|5714.47|5713.97|5714.47|5713.97|33
1727115360000|2024-09-23 18:16:00|5714.72|5714.22|5714.72|5714.22|5714.72|5714.22|5714.22|5713.72|210
1727115370000|2024-09-23 18:16:10|5714.47|5713.97|5714.47|5713.97|5714.47|5713.97|5714.22|5713.72|116
1727115380000|2024-09-23 18:16:20|5714.34|5713.84|5713.72|5713.22|5714.47|5713.97|5713.72|5713.22|159
1727115390000|2024-09-23 18:16:30|5713.97|5713.47|5713.97|5713.47|5713.97|5713.47|5713.72|5713.22|188
1727115400000|2024-09-23 18:16:40|5713.84|5713.34|5713.72|5713.22|5713.97|5713.47|5713.72|5713.22|37
1727115410000|2024-09-23 18:16:50|5713.47|5712.97|5713.97|5713.47|5713.97|5713.47|5713.47|5712.97|125
1727115420000|2024-09-23 18:17:00|5713.72|5713.22|5713.97|5713.47|5713.97|5713.47|5713.47|5712.97|135
1727115430000|2024-09-23 18:17:10|5714.22|5713.72|5714.22|5713.72|5714.22|5713.72|5714.22|5713.72|35
1727115440000|2024-09-23 18:17:20|5714.47|5713.97|5714.47|5713.97|5714.59|5714.09|5714.47|5713.97|73
1727115450000|2024-09-23 18:17:30|5714.72|5714.22|5714.97|5714.47|5714.97|5714.47|5714.72|5714.22|484
1727115460000|2024-09-23 18:17:40|5714.84|5714.34|5714.47|5713.97|5714.97|5714.47|5714.47|5713.97|102
1727115470000|2024-09-23 18:17:50|5714.72|5714.22|5714.72|5714.22|5714.72|5714.22|5714.72|5714.22|38
1727115480000|2024-09-23 18:18:00|5714.47|5713.97|5714.72|5714.22|5714.72|5714.22|5713.72|5713.22|1052
1727115490000|2024-09-23 18:18:10|5714.97|5714.47|5714.97|5714.47|5714.97|5714.47|5714.72|5714.22|52
1727115500000|2024-09-23 18:18:20|5714.72|5714.22|5714.72|5714.22|5714.72|5714.22|5714.72|5714.22|61
1727115510000|2024-09-23 18:18:30|5714.84|5714.34|5714.72|5714.22|5714.84|5714.34|5714.72|5714.22|44
1727115520000|2024-09-23 18:18:40|5714.97|5714.47|5714.97|5714.47|5714.97|5714.47|5714.97|5714.47|116
1727115530000|2024-09-23 18:18:50|5715.22|5714.72|5714.97|5714.47|5715.22|5714.72|5714.97|5714.47|122
1727115540000|2024-09-23 18:19:00|5715.22|5714.72|5715.47|5714.97|5715.72|5715.22|5715.22|5714.72|347
1727115550000|2024-09-23 18:19:10|5715.72|5715.22|5715.72|5715.22|5715.72|5715.22|5715.47|5714.97|78
1727115560000|2024-09-23 18:19:20|5715.47|5714.97|5715.22|5714.72|5715.47|5714.97|5715.22|5714.72|135
1727115570000|2024-09-23 18:19:30|5714.97|5714.47|5714.97|5714.47|5714.97|5714.47|5714.97|5714.47|225
1727115580000|2024-09-23 18:19:40|5715.22|5714.72|5715.22|5714.72|5715.47|5714.97|5715.22|5714.72|122
1727115590000|2024-09-23 18:19:50|5715.47|5714.97|5715.47|5714.97|5715.47|5714.97|5715.47|5714.97|54
1727115600000|2024-09-23 18:20:00|5715.72|5715.22|5715.47|5714.97|5715.72|5715.22|5715.47|5714.97|231
1727115610000|2024-09-23 18:20:10|||||||||48
1727115620000|2024-09-23 18:20:20|5715.72|5715.22|5715.72|5715.22|5715.72|5715.22|5715.22|5714.72|413
1727115630000|2024-09-23 18:20:30|5715.47|5714.97|5715.47|5714.97|5715.47|5714.97|5715.47|5714.97|42
1727115640000|2024-09-23 18:20:40|||||||||4
1727115650000|2024-09-23 18:20:50|5715.72|5715.22|5715.97|5715.47|5715.97|5715.47|5715.72|5715.22|165
1727115660000|2024-09-23 18:21:00|5715.72|5715.22|5715.47|5714.97|5715.72|5715.22|5715.47|5714.97|103
1727115670000|2024-09-23 18:21:10|5715.72|5715.22|5715.72|5715.22|5715.72|5715.22|5715.47|5714.97|84
1727115680000|2024-09-23 18:21:20|5715.97|5715.47|5715.97|5715.47|5715.97|5715.47|5715.72|5715.22|118
1727115690000|2024-09-23 18:21:30|5716.22|5715.72|5716.47|5715.97|5716.72|5716.22|5716.22|5715.72|288
1727115700000|2024-09-23 18:21:40|5716.72|5716.22|5716.47|5715.97|5716.72|5716.22|5716.47|5715.97|160
1727115710000|2024-09-23 18:21:50|||||||||99
1727115720000|2024-09-23 18:22:00|5716.72|5716.22|5716.72|5716.22|5716.72|5716.22|5716.72|5716.22|125
1727115730000|2024-09-23 18:22:10|5717.22|5716.72|5717.47|5716.97|5717.47|5716.97|5716.97|5716.47|788
1727115740000|2024-09-23 18:22:20|5717.22|5716.72|5717.22|5716.72|5717.47|5716.97|5716.97|5716.47|222
1727115750000|2024-09-23 18:22:30|5716.97|5716.47|5716.72|5716.22|5716.97|5716.47|5716.72|5716.22|276
1727115760000|2024-09-23 18:22:40|5716.47|5715.97|5716.47|5715.97|5716.47|5715.97|5716.09|5715.59|576
1727115770000|2024-09-23 18:22:50|5716.72|5716.22|5716.72|5716.22|5716.72|5716.22|5716.72|5716.22|152
1727115780000|2024-09-23 18:23:00|5716.97|5716.47|5717.22|5716.72|5717.22|5716.72|5716.97|5716.47|334
1727115790000|2024-09-23 18:23:10|5716.97|5716.47|5717.22|5716.72|5717.22|5716.72|5716.97|5716.47|288
1727115800000|2024-09-23 18:23:20|5716.97|5716.47|5717.22|5716.72|5717.22|5716.72|5716.84|5716.34|205
1727115810000|2024-09-23 18:23:30|5716.97|5716.47|5717.22|5716.72|5717.22|5716.72|5716.97|5716.47|224
1727115820000|2024-09-23 18:23:40|5716.97|5716.47|5716.97|5716.47|5716.97|5716.47|5716.97|5716.47|308
1727115830000|2024-09-23 18:23:50|5716.72|5716.22|5716.47|5715.97|5716.72|5716.22|5716.47|5715.97|185
1727115840000|2024-09-23 18:24:00|5716.72|5716.22|5716.97|5716.47|5716.97|5716.47|5716.72|5716.22|111
1727115850000|2024-09-23 18:24:10|5717.22|5716.72|5717.22|5716.72|5717.22|5716.72|5716.97|5716.47|181
1727115860000|2024-09-23 18:24:20|5716.97|5716.47|5717.22|5716.72|5717.22|5716.72|5716.97|5716.47|102
1727115870000|2024-09-23 18:24:30|||||||||81
1727115880000|2024-09-23 18:24:40|5717.09|5716.59|5716.97|5716.47|5717.09|5716.59|5716.97|5716.47|163
1727115890000|2024-09-23 18:24:50|5717.22|5716.72|5716.72|5716.22|5717.22|5716.72|5716.59|5716.09|235
1727115900000|2024-09-23 18:25:00|||||||||200
1727115910000|2024-09-23 18:25:10|5716.97|5716.47|5716.97|5716.47|5717.09|5716.59|5716.72|5716.22|120
1727115920000|2024-09-23 18:25:20|||||||||13
1727115930000|2024-09-23 18:25:30|5716.72|5716.22|5716.72|5716.22|5716.97|5716.47|5716.72|5716.22|81
1727115940000|2024-09-23 18:25:40|5716.97|5716.47|5716.72|5716.22|5716.97|5716.47|5716.72|5716.22|106
1727115950000|2024-09-23 18:25:50|5716.47|5715.97|5715.72|5715.22|5716.47|5715.97|5715.72|5715.22|399
1727115960000|2024-09-23 18:26:00|5715.47|5714.97|5714.97|5714.47|5715.47|5714.97|5714.97|5714.47|396
1727115970000|2024-09-23 18:26:10|5714.72|5714.22|5714.47|5713.97|5714.97|5714.47|5714.47|5713.97|900
1727115980000|2024-09-23 18:26:20|5714.22|5713.72|5712.97|5712.47|5714.47|5713.97|5712.47|5711.97|1244
1727115990000|2024-09-23 18:26:30|5713.22|5712.72|5714.22|5713.72|5714.22|5713.72|5713.22|5712.72|908
1727116000000|2024-09-23 18:26:40|5714.47|5713.97|5714.47|5713.97|5714.72|5714.22|5714.47|5713.97|164
1727116010000|2024-09-23 18:26:50|5714.22|5713.72|5714.72|5714.22|5714.72|5714.22|5714.22|5713.72|82
1727116020000|2024-09-23 18:27:00|5714.47|5713.97|5714.72|5714.22|5714.72|5714.22|5714.47|5713.97|205
1727116030000|2024-09-23 18:27:10|5714.47|5713.97|5715.22|5714.72|5715.47|5714.97|5714.47|5713.97|283
1727116040000|2024-09-23 18:27:20|5714.97|5714.47|5715.22|5714.72|5715.47|5714.97|5714.97|5714.47|97
1727116050000|2024-09-23 18:27:30|5715.47|5714.97|5714.97|5714.47|5715.47|5714.97|5714.72|5714.22|189
1727116060000|2024-09-23 18:27:40|5715.22|5714.72|5715.22|5714.72|5715.22|5714.72|5715.22|5714.72|104
1727116070000|2024-09-23 18:27:50|||||||||3
1727116080000|2024-09-23 18:28:00|5715.47|5714.97|5715.22|5714.72|5715.72|5715.22|5715.22|5714.72|159
1727116090000|2024-09-23 18:28:10|5715.47|5714.97|5715.47|5714.97|5715.47|5714.97|5715.22|5714.72|235
1727116100000|2024-09-23 18:28:20|||||||||15
1727116110000|2024-09-23 18:28:30|5715.22|5714.72|5714.97|5714.47|5715.22|5714.72|5714.97|5714.47|146
1727116120000|2024-09-23 18:28:40|5715.22|5714.72|5715.22|5714.72|5715.22|5714.72|5715.22|5714.72|71
1727116130000|2024-09-23 18:28:50|5714.97|5714.47|5715.47|5714.97|5715.47|5714.97|5714.97|5714.47|76
1727116140000|2024-09-23 18:29:00|5715.72|5715.22|5715.47|5714.97|5715.72|5715.22|5715.47|5714.97|216
1727116150000|2024-09-23 18:29:10|5715.72|5715.22|5715.72|5715.22|5715.97|5715.47|5715.47|5714.97|272
1727116160000|2024-09-23 18:29:20|||||||||4
1727116170000|2024-09-23 18:29:30|5715.47|5714.97|5714.97|5714.47|5715.47|5714.97|5714.97|5714.47|188
1727116180000|2024-09-23 18:29:40|5715.22|5714.72|5714.97|5714.47|5715.22|5714.72|5714.97|5714.47|92
1727116190000|2024-09-23 18:29:50|5715.22|5714.72|5714.97|5714.47|5715.22|5714.72|5714.72|5714.22|92
1727116200000|2024-09-23 18:30:00|5714.72|5714.22|5714.72|5714.22|5714.72|5714.22|5714.22|5713.72|347
1727116210000|2024-09-23 18:30:10|5714.84|5714.34|5714.97|5714.47|5714.97|5714.47|5714.72|5714.22|115
1727116220000|2024-09-23 18:30:20|5715.09|5714.59|5714.97|5714.47|5715.22|5714.72|5714.97|5714.47|356
1727116230000|2024-09-23 18:30:30|5714.84|5714.34|5714.97|5714.47|5714.97|5714.47|5714.84|5714.34|505
1727116240000|2024-09-23 18:30:40|5715.22|5714.72|5715.97|5715.47|5715.97|5715.47|5715.22|5714.72|205
1727116250000|2024-09-23 18:30:50|5716.22|5715.72|5715.97|5715.47|5716.22|5715.72|5715.97|5715.47|240
1727116260000|2024-09-23 18:31:00|5716.22|5715.72|5715.97|5715.47|5716.22|5715.72|5715.97|5715.47|239
1727116270000|2024-09-23 18:31:10|5716.22|5715.72|5716.22|5715.72|5716.22|5715.72|5715.97|5715.47|174
1727116280000|2024-09-23 18:31:20|5716.09|5715.59|5716.47|5715.97|5716.47|5715.97|5715.97|5715.47|140
1727116290000|2024-09-23 18:31:30|5716.22|5715.72|5716.22|5715.72|5716.47|5715.97|5716.22|5715.72|61
1727116300000|2024-09-23 18:31:40|5715.97|5715.47|5715.72|5715.22|5715.97|5715.47|5715.72|5715.22|100
1727116310000|2024-09-23 18:31:50|5715.97|5715.47|5715.72|5715.22|5715.97|5715.47|5715.72|5715.22|116
1727116320000|2024-09-23 18:32:00|5715.97|5715.47|5715.97|5715.47|5715.97|5715.47|5715.97|5715.47|43
1727116330000|2024-09-23 18:32:10|||||||||68
1727116340000|2024-09-23 18:32:20|5715.47|5714.97|5715.47|5714.97|5715.72|5715.22|5715.22|5714.72|202
1727116350000|2024-09-23 18:32:30|5715.72|5715.22|5715.72|5715.22|5715.72|5715.22|5715.47|5714.97|143
1727116360000|2024-09-23 18:32:40|5715.97|5715.47|5715.72|5715.22|5715.97|5715.47|5715.72|5715.22|83
1727116370000|2024-09-23 18:32:50|5715.97|5715.47|5715.97|5715.47|5715.97|5715.47|5715.97|5715.47|105
1727116380000|2024-09-23 18:33:00|5716.22|5715.72|5716.22|5715.72|5716.47|5715.97|5716.22|5715.72|204
1727116390000|2024-09-23 18:33:10|5716.09|5715.59|5716.22|5715.72|5716.22|5715.72|5716.09|5715.59|82
1727116400000|2024-09-23 18:33:20|5716.47|5715.97|5716.22|5715.72|5716.47|5715.97|5716.22|5715.72|115
1727116410000|2024-09-23 18:33:30|5716.47|5715.97|5716.47|5715.97|5716.72|5716.22|5716.47|5715.97|141
1727116420000|2024-09-23 18:33:40|5716.34|5715.84|5716.22|5715.72|5716.34|5715.84|5716.22|5715.72|98
1727116430000|2024-09-23 18:33:50|5716.47|5715.97|5716.47|5715.97|5716.47|5715.97|5716.47|5715.97|42
1727116440000|2024-09-23 18:34:00|5716.72|5716.22|5716.97|5716.47|5716.97|5716.47|5716.72|5716.22|91
1727116450000|2024-09-23 18:34:10|5716.72|5716.22|5716.97|5716.47|5717.22|5716.72|5716.72|5716.22|178
1727116460000|2024-09-23 18:34:20|5716.72|5716.22|5716.72|5716.22|5716.72|5716.22|5716.59|5716.09|150
1727116470000|2024-09-23 18:34:30|5716.47|5715.97|5716.72|5716.22|5716.72|5716.22|5716.47|5715.97|62
1727116480000|2024-09-23 18:34:40|5716.47|5715.97|5715.97|5715.47|5716.47|5715.97|5715.97|5715.47|125
1727116490000|2024-09-23 18:34:50|5715.72|5715.22|5715.72|5715.22|5715.72|5715.22|5715.72|5715.22|36
1727116500000|2024-09-23 18:35:00|5715.97|5715.47|5715.72|5715.22|5715.97|5715.47|5715.72|5715.22|88
1727116510000|2024-09-23 18:35:10|5715.47|5714.97|5715.47|5714.97|5715.72|5715.22|5715.47|5714.97|211
1727116520000|2024-09-23 18:35:20|5715.72|5715.22|5715.72|5715.22|5715.72|5715.22|5715.72|5715.22|96
1727116530000|2024-09-23 18:35:30|5715.97|5715.47|5715.72|5715.22|5715.97|5715.47|5715.72|5715.22|127
1727116540000|2024-09-23 18:35:40|5715.47|5714.97|5715.47|5714.97|5715.72|5715.22|5715.47|5714.97|74
1727116550000|2024-09-23 18:35:50|5715.22|5714.72|5715.72|5715.22|5715.97|5715.47|5715.22|5714.72|132
1727116560000|2024-09-23 18:36:00|5715.97|5715.47|5715.72|5715.22|5715.97|5715.47|5715.72|5715.22|37
1727116570000|2024-09-23 18:36:10|5715.47|5714.97|5715.47|5714.97|5715.47|5714.97|5715.47|5714.97|108
1727116580000|2024-09-23 18:36:20|5715.72|5715.22|5715.47|5714.97|5715.72|5715.22|5715.22|5714.72|90
1727116590000|2024-09-23 18:36:30|||||||||24
1727116600000|2024-09-23 18:36:40|5715.34|5714.84|5714.97|5714.47|5715.47|5714.97|5714.97|5714.47|288
1727116610000|2024-09-23 18:36:50|5715.09|5714.59|5714.72|5714.22|5715.22|5714.72|5714.72|5714.22|105
1727116620000|2024-09-23 18:37:00|5714.59|5714.09|5714.22|5713.72|5714.72|5714.22|5714.22|5713.72|337
1727116630000|2024-09-23 18:37:10|5713.97|5713.47|5714.72|5714.22|5714.72|5714.22|5713.97|5713.47|152
1727116640000|2024-09-23 18:37:20|5714.97|5714.47|5714.47|5713.97|5714.97|5714.47|5714.47|5713.97|179
1727116650000|2024-09-23 18:37:30|5714.22|5713.72|5714.72|5714.22|5714.72|5714.22|5714.22|5713.72|161
1727116660000|2024-09-23 18:37:40|5714.47|5713.97|5714.47|5713.97|5714.72|5714.22|5714.47|5713.97|66
1727116670000|2024-09-23 18:37:50|5714.72|5714.22|5714.97|5714.47|5714.97|5714.47|5714.47|5713.97|131
1727116680000|2024-09-23 18:38:00|5715.22|5714.72|5715.72|5715.22|5715.72|5715.22|5715.22|5714.72|446
1727116690000|2024-09-23 18:38:10|5715.59|5715.09|5715.97|5715.47|5715.97|5715.47|5715.47|5714.97|233
1727116700000|2024-09-23 18:38:20|5715.72|5715.22|5715.72|5715.22|5715.97|5715.47|5715.72|5715.22|137
1727116710000|2024-09-23 18:38:30|5715.84|5715.34|5715.72|5715.22|5715.97|5715.47|5715.72|5715.22|59
1727116720000|2024-09-23 18:38:40|5715.84|5715.34|5715.47|5714.97|5715.84|5715.34|5715.34|5714.84|66
1727116730000|2024-09-23 18:38:50|5715.72|5715.22|5715.47|5714.97|5715.72|5715.22|5715.47|5714.97|94
1727116740000|2024-09-23 18:39:00|5715.22|5714.72|5715.47|5714.97|5715.47|5714.97|5715.22|5714.72|43
1727116750000|2024-09-23 18:39:10|||||||||33
1727116760000|2024-09-23 18:39:20|||||||||40
1727116770000|2024-09-23 18:39:30|5715.72|5715.22|5715.72|5715.22|5715.72|5715.22|5715.47|5714.97|91
1727116780000|2024-09-23 18:39:40|5715.47|5714.97|5715.22|5714.72|5715.47|5714.97|5715.22|5714.72|71
1727116790000|2024-09-23 18:39:50|5714.97|5714.47|5714.97|5714.47|5714.97|5714.47|5714.97|5714.47|80
1727116800000|2024-09-23 18:40:00|5715.22|5714.72|5714.97|5714.47|5715.22|5714.72|5714.72|5714.22|163
1727116810000|2024-09-23 18:40:10|||||||||81
1727116820000|2024-09-23 18:40:20|5714.72|5714.22|5714.97|5714.47|5714.97|5714.47|5714.72|5714.22|76
1727116830000|2024-09-23 18:40:30|5714.84|5714.34|5714.97|5714.47|5714.97|5714.47|5714.72|5714.22|43
1727116840000|2024-09-23 18:40:40|5715.22|5714.72|5715.22|5714.72|5715.22|5714.72|5714.97|5714.47|64
1727116850000|2024-09-23 18:40:50|||||||||1
1727116860000|2024-09-23 18:41:00|5715.47|5714.97|5716.22|5715.72|5716.22|5715.72|5715.47|5714.97|191
1727116870000|2024-09-23 18:41:10|5715.97|5715.47|5716.22|5715.72|5716.22|5715.72|5715.97|5715.47|186
1727116880000|2024-09-23 18:41:20|5716.47|5715.97|5716.22|5715.72|5716.47|5715.97|5716.22|5715.72|159
1727116890000|2024-09-23 18:41:30|5715.97|5715.47|5715.97|5715.47|5716.22|5715.72|5715.97|5715.47|96
1727116900000|2024-09-23 18:41:40|5715.72|5715.22|5715.72|5715.22|5715.72|5715.22|5715.72|5715.22|98
1727116910000|2024-09-23 18:41:50|5715.47|5714.97|5715.22|5714.72|5715.59|5715.09|5715.22|5714.72|90
1727116920000|2024-09-23 18:42:00|5715.47|5714.97|5715.72|5715.22|5715.72|5715.22|5715.47|5714.97|131
1727116930000|2024-09-23 18:42:10|5715.47|5714.97|5716.22|5715.72|5716.22|5715.72|5715.47|5714.97|47
1727116940000|2024-09-23 18:42:20|||||||||81
1727116950000|2024-09-23 18:42:30|5716.09|5715.59|5716.22|5715.72|5716.22|5715.72|5716.09|5715.59|76
1727116960000|2024-09-23 18:42:40|||||||||48
1727116970000|2024-09-23 18:42:50|5716.47|5715.97|5716.22|5715.72|5716.47|5715.97|5716.22|5715.72|132
1727116980000|2024-09-23 18:43:00|5715.97|5715.47|5715.72|5715.22|5716.22|5715.72|5715.47|5714.97|221
1727116990000|2024-09-23 18:43:10|5715.97|5715.47|5715.72|5715.22|5715.97|5715.47|5715.72|5715.22|47
1727117000000|2024-09-23 18:43:20|5715.97|5715.47|5715.72|5715.22|5715.97|5715.47|5715.72|5715.22|49
1727117010000|2024-09-23 18:43:30|5715.59|5715.09|5715.47|5714.97|5715.72|5715.22|5715.47|5714.97|62
1727117020000|2024-09-23 18:43:40|5715.22|5714.72|5714.97|5714.47|5715.22|5714.72|5714.97|5714.47|87
1727117030000|2024-09-23 18:43:50|5715.22|5714.72|5715.22|5714.72|5715.22|5714.72|5715.22|5714.72|26
1727117040000|2024-09-23 18:44:00|5714.97|5714.47|5715.47|5714.97|5715.47|5714.97|5714.72|5714.22|519
1727117050000|2024-09-23 18:44:10|5715.22|5714.72|5715.22|5714.72|5715.22|5714.72|5715.22|5714.72|53
1727117060000|2024-09-23 18:44:20|5715.47|5714.97|5715.47|5714.97|5715.47|5714.97|5715.47|5714.97|32
1727117070000|2024-09-23 18:44:30|5715.22|5714.72|5715.47|5714.97|5715.47|5714.97|5715.22|5714.72|162
1727117080000|2024-09-23 18:44:40|||||||||75
1727117090000|2024-09-23 18:44:50|5715.09|5714.59|5714.97|5714.47|5715.22|5714.72|5714.97|5714.47|137
1727117100000|2024-09-23 18:45:00|5715.22|5714.72|5715.22|5714.72|5715.22|5714.72|5715.22|5714.72|71
1727117110000|2024-09-23 18:45:10|5714.97|5714.47|5714.97|5714.47|5714.97|5714.47|5714.97|5714.47|110
1727117120000|2024-09-23 18:45:20|||||||||58
1727117130000|2024-09-23 18:45:30|5714.72|5714.22|5714.72|5714.22|5714.72|5714.22|5714.72|5714.22|243
1727117140000|2024-09-23 18:45:40|||||||||43
1727117150000|2024-09-23 18:45:50|5714.47|5713.97|5714.72|5714.22|5714.72|5714.22|5714.47|5713.97|81
1727117160000|2024-09-23 18:46:00|5714.97|5714.47|5715.22|5714.72|5715.22|5714.72|5714.97|5714.47|83
1727117170000|2024-09-23 18:46:10|5715.72|5715.22|5715.72|5715.22|5715.72|5715.22|5715.72|5715.22|75
1727117180000|2024-09-23 18:46:20|5715.59|5715.09|5715.72|5715.22|5715.72|5715.22|5715.59|5715.09|48
1727117190000|2024-09-23 18:46:30|5715.47|5714.97|5715.22|5714.72|5715.47|5714.97|5715.22|5714.72|166
1727117200000|2024-09-23 18:46:40|||||||||22
1727117210000|2024-09-23 18:46:50|5714.97|5714.47|5715.47|5714.97|5715.47|5714.97|5714.97|5714.47|120
1727117220000|2024-09-23 18:47:00|5715.72|5715.22|5715.47|5714.97|5715.72|5715.22|5715.47|5714.97|182
1727117230000|2024-09-23 18:47:10|5715.22|5714.72|5715.22|5714.72|5715.47|5714.97|5715.22|5714.72|73
1727117240000|2024-09-23 18:47:20|5715.34|5714.84|5715.22|5714.72|5715.47|5714.97|5715.22|5714.72|72
1727117250000|2024-09-23 18:47:30|5715.47|5714.97|5715.47|5714.97|5715.47|5714.97|5715.47|5714.97|22
1727117260000|2024-09-23 18:47:40|5715.22|5714.72|5714.72|5714.22|5715.22|5714.72|5714.47|5713.97|193
1727117270000|2024-09-23 18:47:50|||||||||41
1727117280000|2024-09-23 18:48:00|5714.97|5714.47|5713.97|5713.47|5714.97|5714.47|5713.97|5713.47|179
1727117290000|2024-09-23 18:48:10|5713.72|5713.22|5714.22|5713.72|5714.22|5713.72|5713.72|5713.22|158
1727117300000|2024-09-23 18:48:20|5714.47|5713.97|5714.72|5714.22|5714.72|5714.22|5714.34|5713.84|148
1727117310000|2024-09-23 18:48:30|5714.97|5714.47|5714.97|5714.47|5714.97|5714.47|5714.97|5714.47|51
1727117320000|2024-09-23 18:48:40|5714.72|5714.22|5714.22|5713.72|5714.72|5714.22|5714.22|5713.72|205
1727117330000|2024-09-23 18:48:50|5714.34|5713.84|5714.47|5713.97|5714.72|5714.22|5714.22|5713.72|202
1727117340000|2024-09-23 18:49:00|5714.72|5714.22|5714.72|5714.22|5714.72|5714.22|5714.72|5714.22|116
1727117350000|2024-09-23 18:49:10|5714.97|5714.47|5715.47|5714.97|5715.47|5714.97|5714.97|5714.47|131
1727117360000|2024-09-23 18:49:20|5715.72|5715.22|5715.47|5714.97|5715.97|5715.47|5715.47|5714.97|214
1727117370000|2024-09-23 18:49:30|5715.72|5715.22|5715.47|5714.97|5715.72|5715.22|5715.47|5714.97|182
1727117380000|2024-09-23 18:49:40|||||||||10
1727117390000|2024-09-23 18:49:50|5715.22|5714.72|5715.22|5714.72|5715.47|5714.97|5715.22|5714.72|145
1727117400000|2024-09-23 18:50:00|5715.47|5714.97|5716.22|5715.72|5716.22|5715.72|5715.47|5714.97|286
1727117410000|2024-09-23 18:50:10|5716.09|5715.59|5715.97|5715.47|5716.22|5715.72|5715.72|5715.22|261
1727117420000|2024-09-23 18:50:20|5715.72|5715.22|5715.84|5715.34|5715.97|5715.47|5715.72|5715.22|64
1727117430000|2024-09-23 18:50:30|5715.72|5715.22|5715.72|5715.22|5715.72|5715.22|5715.72|5715.22|15
1727117440000|2024-09-23 18:50:40|5715.47|5714.97|5714.97|5714.47|5715.47|5714.97|5714.97|5714.47|248
1727117450000|2024-09-23 18:50:50|5715.22|5714.72|5715.22|5714.72|5715.22|5714.72|5715.22|5714.72|51
1727117460000|2024-09-23 18:51:00|5715.47|5714.97|5715.72|5715.22|5715.72|5715.22|5715.47|5714.97|168
1727117470000|2024-09-23 18:51:10|5715.47|5714.97|5715.22|5714.72|5715.47|5714.97|5715.22|5714.72|105
1727117480000|2024-09-23 18:51:20|5714.97|5714.47|5714.97|5714.47|5715.22|5714.72|5714.72|5714.22|177
1727117490000|2024-09-23 18:51:30|5715.22|5714.72|5714.47|5713.97|5715.22|5714.72|5714.47|5713.97|120
1727117500000|2024-09-23 18:51:40|5714.72|5714.22|5714.47|5713.97|5714.72|5714.22|5714.47|5713.97|136
1727117510000|2024-09-23 18:51:50|5714.22|5713.72|5714.72|5714.22|5714.97|5714.47|5714.22|5713.72|82
1727117520000|2024-09-23 18:52:00|5714.97|5714.47|5714.72|5714.22|5714.97|5714.47|5714.72|5714.22|88
1727117530000|2024-09-23 18:52:10|5714.97|5714.47|5715.22|5714.72|5715.22|5714.72|5714.97|5714.47|77
1727117540000|2024-09-23 18:52:20|||||||||64
1727117550000|2024-09-23 18:52:30|5714.97|5714.47|5715.47|5714.97|5715.47|5714.97|5714.97|5714.47|184
1727117560000|2024-09-23 18:52:40|||||||||32
1727117570000|2024-09-23 18:52:50|5715.22|5714.72|5715.34|5714.84|5715.47|5714.97|5715.22|5714.72|86
1727117580000|2024-09-23 18:53:00|5715.47|5714.97|5715.22|5714.72|5715.47|5714.97|5714.97|5714.47|273
1727117590000|2024-09-23 18:53:10|5715.47|5714.97|5715.22|5714.72|5715.47|5714.97|5715.22|5714.72|14
1727117600000|2024-09-23 18:53:20|5715.47|5714.97|5715.47|5714.97|5715.47|5714.97|5715.34|5714.84|147
1727117610000|2024-09-23 18:53:30|5715.22|5714.72|5714.97|5714.47|5715.22|5714.72|5714.97|5714.47|105
1727117620000|2024-09-23 18:53:40|5715.09|5714.59|5715.22|5714.72|5715.47|5714.97|5714.97|5714.47|82
1727117630000|2024-09-23 18:53:50|5714.97|5714.47|5715.22|5714.72|5715.47|5714.97|5714.97|5714.47|156
1727117640000|2024-09-23 18:54:00|5714.97|5714.47|5715.09|5714.59|5715.22|5714.72|5714.97|5714.47|180
1727117650000|2024-09-23 18:54:10|5714.97|5714.47|5714.97|5714.47|5715.22|5714.72|5714.97|5714.47|72
1727117660000|2024-09-23 18:54:20|5715.22|5714.72|5715.22|5714.72|5715.22|5714.72|5714.97|5714.47|117
1727117670000|2024-09-23 18:54:30|5715.47|5714.97|5715.22|5714.72|5715.47|5714.97|5715.09|5714.59|121
1727117680000|2024-09-23 18:54:40|5714.97|5714.47|5714.97|5714.47|5714.97|5714.47|5714.97|5714.47|47
1727117690000|2024-09-23 18:54:50|5714.72|5714.22|5714.72|5714.22|5714.72|5714.22|5714.72|5714.22|165
1727117700000|2024-09-23 18:55:00|5714.97|5714.47|5714.72|5714.22|5714.97|5714.47|5714.72|5714.22|122
1727117710000|2024-09-23 18:55:10|5714.47|5713.97|5714.47|5713.97|5714.72|5714.22|5714.47|5713.97|93
1727117720000|2024-09-23 18:55:20|5714.72|5714.22|5714.97|5714.47|5714.97|5714.47|5714.47|5713.97|73
1727117730000|2024-09-23 18:55:30|5715.22|5714.72|5715.47|5714.97|5715.47|5714.97|5715.22|5714.72|97
1727117740000|2024-09-23 18:55:40|5715.72|5715.22|5715.72|5715.22|5715.72|5715.22|5715.72|5715.22|179
1727117750000|2024-09-23 18:55:50|5715.47|5714.97|5715.47|5714.97|5715.72|5715.22|5715.34|5714.84|139
1727117760000|2024-09-23 18:56:00|5715.72|5715.22|5715.97|5715.47|5715.97|5715.47|5715.72|5715.22|134
1727117770000|2024-09-23 18:56:10|5716.22|5715.72|5716.72|5716.22|5716.72|5716.22|5716.22|5715.72|345
1727117780000|2024-09-23 18:56:20|5716.47|5715.97|5716.47|5715.97|5716.47|5715.97|5716.47|5715.97|162
1727117790000|2024-09-23 18:56:30|5716.72|5716.22|5716.72|5716.22|5716.72|5716.22|5716.72|5716.22|298
1727117800000|2024-09-23 18:56:40|||||||||24
1727117810000|2024-09-23 18:56:50|5716.97|5716.47|5716.97|5716.47|5716.97|5716.47|5716.97|5716.47|31
1727117820000|2024-09-23 18:57:00|5717.22|5716.72|5717.22|5716.72|5717.47|5716.97|5716.97|5716.47|439
1727117830000|2024-09-23 18:57:10|5716.97|5716.47|5717.22|5716.72|5717.22|5716.72|5716.97|5716.47|188
1727117840000|2024-09-23 18:57:20|5716.97|5716.47|5717.22|5716.72|5717.22|5716.72|5716.97|5716.47|167
1727117850000|2024-09-23 18:57:30|5716.97|5716.47|5716.97|5716.47|5717.22|5716.72|5716.97|5716.47|156
1727117860000|2024-09-23 18:57:40|5717.22|5716.72|5717.47|5716.97|5717.47|5716.97|5717.22|5716.72|223
1727117870000|2024-09-23 18:57:50|5717.22|5716.72|5717.22|5716.72|5717.22|5716.72|5717.22|5716.72|212
1727117880000|2024-09-23 18:58:00|5716.97|5716.47|5716.72|5716.22|5717.22|5716.72|5716.72|5716.22|515
1727117890000|2024-09-23 18:58:10|||||||||10
1727117900000|2024-09-23 18:58:20|5716.47|5715.97|5716.47|5715.97|5716.47|5715.97|5716.47|5715.97|77
1727117910000|2024-09-23 18:58:30|5716.72|5716.22|5716.72|5716.22|5716.72|5716.22|5716.47|5715.97|112
1727117920000|2024-09-23 18:58:40|5716.97|5716.47|5717.47|5716.97|5717.47|5716.97|5716.97|5716.47|611
1727117930000|2024-09-23 18:58:50|5717.22|5716.72|5716.97|5716.47|5717.22|5716.72|5716.97|5716.47|245
1727117940000|2024-09-23 18:59:00|5716.72|5716.22|5716.72|5716.22|5716.72|5716.22|5716.47|5715.97|157
1727117950000|2024-09-23 18:59:10|5716.97|5716.47|5716.72|5716.22|5716.97|5716.47|5716.47|5715.97|224
1727117960000|2024-09-23 18:59:20|5716.97|5716.47|5716.97|5716.47|5716.97|5716.47|5716.72|5716.22|155
1727117970000|2024-09-23 18:59:30|5716.72|5716.22|5716.97|5716.47|5716.97|5716.47|5716.72|5716.22|92
1727117980000|2024-09-23 18:59:40|5717.22|5716.72|5716.97|5716.47|5717.22|5716.72|5716.97|5716.47|111
1727117990000|2024-09-23 18:59:50|5717.22|5716.72|5716.97|5716.47|5717.22|5716.72|5716.97|5716.47|150
1727118000000|2024-09-23 19:00:00|5716.72|5716.22|5715.97|5715.47|5716.72|5716.22|5715.97|5715.47|692
1727118010000|2024-09-23 19:00:10|5716.22|5715.72|5716.47|5715.97|5716.47|5715.97|5716.22|5715.72|152
1727118020000|2024-09-23 19:00:20|5716.72|5716.22|5716.47|5715.97|5716.97|5716.47|5716.22|5715.72|215
1727118030000|2024-09-23 19:00:30|5716.72|5716.22|5716.72|5716.22|5716.72|5716.22|5716.47|5715.97|67
1727118040000|2024-09-23 19:00:40|5716.47|5715.97|5716.47|5715.97|5716.72|5716.22|5716.47|5715.97|90
1727118050000|2024-09-23 19:00:50|5716.22|5715.72|5715.47|5714.97|5716.22|5715.72|5715.47|5714.97|358
1727118060000|2024-09-23 19:01:00|5715.59|5715.09|5715.72|5715.22|5715.97|5715.47|5715.59|5715.09|364
1727118070000|2024-09-23 19:01:10|5715.47|5714.97|5715.72|5715.22|5715.72|5715.22|5715.22|5714.72|252
1727118080000|2024-09-23 19:01:20|5715.47|5714.97|5715.97|5715.47|5715.97|5715.47|5715.47|5714.97|80
1727118090000|2024-09-23 19:01:30|5716.22|5715.72|5715.72|5715.22|5716.22|5715.72|5715.72|5715.22|148
1727118100000|2024-09-23 19:01:40|5715.97|5715.47|5715.72|5715.22|5715.97|5715.47|5715.72|5715.22|97
1727118110000|2024-09-23 19:01:50|5715.97|5715.47|5715.47|5714.97|5715.97|5715.47|5715.47|5714.97|142
1727118120000|2024-09-23 19:02:00|5715.22|5714.72|5715.47|5714.97|5715.47|5714.97|5715.22|5714.72|342
1727118130000|2024-09-23 19:02:10|||||||||93
1727118140000|2024-09-23 19:02:20|||||||||152
1727118150000|2024-09-23 19:02:30|5715.22|5714.72|5715.22|5714.72|5715.47|5714.97|5715.22|5714.72|265
1727118160000|2024-09-23 19:02:40|5715.47|5714.97|5715.72|5715.22|5715.97|5715.47|5715.47|5714.97|219
1727118170000|2024-09-23 19:02:50|5715.97|5715.47|5715.97|5715.47|5715.97|5715.47|5715.97|5715.47|35
1727118180000|2024-09-23 19:03:00|5715.84|5715.34|5716.22|5715.72|5716.22|5715.72|5715.72|5715.22|148
1727118190000|2024-09-23 19:03:10|||||||||14
1727118200000|2024-09-23 19:03:20|5716.47|5715.97|5716.72|5716.22|5716.97|5716.47|5716.47|5715.97|167
1727118210000|2024-09-23 19:03:30|5716.97|5716.47|5717.22|5716.72|5717.47|5716.97|5716.97|5716.47|452
1727118220000|2024-09-23 19:03:40|5716.97|5716.47|5716.97|5716.47|5716.97|5716.47|5716.97|5716.47|169
1727118230000|2024-09-23 19:03:50|5716.72|5716.22|5716.72|5716.22|5716.72|5716.22|5716.72|5716.22|74
1727118240000|2024-09-23 19:04:00|5716.97|5716.47|5716.97|5716.47|5716.97|5716.47|5716.97|5716.47|54
1727118250000|2024-09-23 19:04:10|5716.72|5716.22|5716.72|5716.22|5716.72|5716.22|5716.72|5716.22|139
1727118260000|2024-09-23 19:04:20|5716.97|5716.47|5716.72|5716.22|5716.97|5716.47|5716.72|5716.22|63
1727118270000|2024-09-23 19:04:30|5716.47|5715.97|5716.72|5716.22|5716.72|5716.22|5716.47|5715.97|43
1727118280000|2024-09-23 19:04:40|5716.47|5715.97|5716.72|5716.22|5716.72|5716.22|5716.47|5715.97|84
1727118290000|2024-09-23 19:04:50|5716.47|5715.97|5716.72|5716.22|5716.72|5716.22|5716.47|5715.97|30
1727118300000|2024-09-23 19:05:00|5716.97|5716.47|5716.97|5716.47|5717.22|5716.72|5716.97|5716.47|267
1727118310000|2024-09-23 19:05:10|5717.09|5716.59|5716.72|5716.22|5717.09|5716.59|5716.59|5716.09|102
1727118320000|2024-09-23 19:05:20|5716.47|5715.97|5716.72|5716.22|5716.72|5716.22|5716.47|5715.97|99
1727118330000|2024-09-23 19:05:30|5716.97|5716.47|5717.34|5716.84|5717.47|5716.97|5716.84|5716.34|145
1727118340000|2024-09-23 19:05:40|5717.22|5716.72|5717.47|5716.97|5717.47|5716.97|5716.97|5716.47|97
1727118350000|2024-09-23 19:05:50|5717.22|5716.72|5716.72|5716.22|5717.22|5716.72|5716.72|5716.22|203
1727118360000|2024-09-23 19:06:00|5716.47|5715.97|5716.09|5715.59|5716.72|5716.22|5715.97|5715.47|287
1727118370000|2024-09-23 19:06:10|5715.97|5715.47|5716.22|5715.72|5716.22|5715.72|5715.97|5715.47|64
1727118380000|2024-09-23 19:06:20|5716.47|5715.97|5715.97|5715.47|5716.47|5715.97|5715.97|5715.47|75
1727118390000|2024-09-23 19:06:30|5715.72|5715.22|5716.22|5715.72|5716.22|5715.72|5715.72|5715.22|85
1727118400000|2024-09-23 19:06:40|||||||||23
1727118410000|2024-09-23 19:06:50|||||||||52
1727118420000|2024-09-23 19:07:00|5715.97|5715.47|5715.72|5715.22|5715.97|5715.47|5715.47|5714.97|272
1727118430000|2024-09-23 19:07:10|5715.47|5714.97|5714.97|5714.47|5715.47|5714.97|5714.97|5714.47|265
1727118440000|2024-09-23 19:07:20|5715.22|5714.72|5714.97|5714.47|5715.47|5714.97|5714.97|5714.47|159
1727118450000|2024-09-23 19:07:30|5715.22|5714.72|5715.22|5714.72|5715.22|5714.72|5715.22|5714.72|48
1727118460000|2024-09-23 19:07:40|5715.47|5714.97|5715.22|5714.72|5715.47|5714.97|5715.22|5714.72|181
1727118470000|2024-09-23 19:07:50|||||||||35
1727118480000|2024-09-23 19:08:00|5715.47|5714.97|5715.72|5715.22|5715.72|5715.22|5715.22|5714.72|193
1727118490000|2024-09-23 19:08:10|5715.47|5714.97|5715.47|5714.97|5715.72|5715.22|5715.22|5714.72|137
1727118500000|2024-09-23 19:08:20|5715.22|5714.72|5715.22|5714.72|5715.22|5714.72|5715.22|5714.72|44
1727118510000|2024-09-23 19:08:30|5715.47|5714.97|5715.47|5714.97|5715.47|5714.97|5715.47|5714.97|37
1727118520000|2024-09-23 19:08:40|5715.22|5714.72|5715.47|5714.97|5715.47|5714.97|5715.22|5714.72|63
1727118530000|2024-09-23 19:08:50|5715.22|5714.72|5715.22|5714.72|5715.22|5714.72|5715.22|5714.72|110
1727118540000|2024-09-23 19:09:00|5715.47|5714.97|5715.47|5714.97|5715.47|5714.97|5715.47|5714.97|106
1727118550000|2024-09-23 19:09:10|5715.22|5714.72|5714.47|5713.97|5715.22|5714.72|5714.22|5713.72|346
1727118560000|2024-09-23 19:09:20|5714.72|5714.22|5714.97|5714.47|5714.97|5714.47|5714.47|5713.97|135
1727118570000|2024-09-23 19:09:30|||||||||51
1727118580000|2024-09-23 19:09:40|5714.72|5714.22|5714.22|5713.72|5714.72|5714.22|5714.22|5713.72|376
1727118590000|2024-09-23 19:09:50|||||||||65
1727118600000|2024-09-23 19:10:00|5713.97|5713.47|5714.22|5713.72|5714.22|5713.72|5713.72|5713.22|272
1727118610000|2024-09-23 19:10:10|5714.47|5713.97|5714.22|5713.72|5714.47|5713.97|5714.22|5713.72|180
1727118620000|2024-09-23 19:10:20|5714.47|5713.97|5714.22|5713.72|5714.47|5713.97|5714.22|5713.72|150
1727118630000|2024-09-23 19:10:30|5713.97|5713.47|5714.22|5713.72|5714.22|5713.72|5713.47|5712.97|345
1727118640000|2024-09-23 19:10:40|5714.47|5713.97|5714.72|5714.22|5714.72|5714.22|5714.47|5713.97|85
1727118650000|2024-09-23 19:10:50|5714.47|5713.97|5714.72|5714.22|5714.72|5714.22|5714.47|5713.97|106
1727118660000|2024-09-23 19:11:00|5714.59|5714.09|5714.72|5714.22|5714.97|5714.47|5714.47|5713.97|228
1727118670000|2024-09-23 19:11:10|5714.97|5714.47|5714.72|5714.22|5714.97|5714.47|5714.72|5714.22|148
1727118680000|2024-09-23 19:11:20|5714.59|5714.09|5714.72|5714.22|5714.72|5714.22|5714.47|5713.97|36
1727118690000|2024-09-23 19:11:30|5714.97|5714.47|5714.97|5714.47|5714.97|5714.47|5714.97|5714.47|58
1727118700000|2024-09-23 19:11:40|5714.84|5714.34|5714.72|5714.22|5714.97|5714.47|5714.72|5714.22|64
1727118710000|2024-09-23 19:11:50|5714.47|5713.97|5714.47|5713.97|5714.72|5714.22|5714.47|5713.97|52
1727118720000|2024-09-23 19:12:00|5714.72|5714.22|5714.47|5713.97|5714.72|5714.22|5714.47|5713.97|145
1727118730000|2024-09-23 19:12:10|5714.22|5713.72|5713.22|5712.72|5714.22|5713.72|5712.72|5712.22|752
1727118740000|2024-09-23 19:12:20|5713.47|5712.97|5713.97|5713.47|5713.97|5713.47|5713.47|5712.97|368
1727118750000|2024-09-23 19:12:30|5714.22|5713.72|5714.22|5713.72|5714.22|5713.72|5714.22|5713.72|101
1727118760000|2024-09-23 19:12:40|5714.47|5713.97|5714.97|5714.47|5714.97|5714.47|5714.47|5713.97|265
1727118770000|2024-09-23 19:12:50|5715.09|5714.59|5714.97|5714.47|5715.22|5714.72|5714.72|5714.22|207
1727118780000|2024-09-23 19:13:00|5715.22|5714.72|5714.72|5714.22|5715.22|5714.72|5714.47|5713.97|125
1727118790000|2024-09-23 19:13:10|5714.97|5714.47|5714.97|5714.47|5714.97|5714.47|5714.84|5714.34|56
1727118800000|2024-09-23 19:13:20|||||||||30
1727118810000|2024-09-23 19:13:30|5714.72|5714.22|5714.97|5714.47|5714.97|5714.47|5714.72|5714.22|66
1727118820000|2024-09-23 19:13:40|5714.72|5714.22|5714.72|5714.22|5714.72|5714.22|5714.59|5714.09|131
1727118830000|2024-09-23 19:13:50|5714.47|5713.97|5714.72|5714.22|5714.72|5714.22|5714.47|5713.97|48
1727118840000|2024-09-23 19:14:00|5714.47|5713.97|5714.47|5713.97|5714.47|5713.97|5714.47|5713.97|96
1727118850000|2024-09-23 19:14:10|5714.72|5714.22|5714.72|5714.22|5714.97|5714.47|5714.72|5714.22|190
1727118860000|2024-09-23 19:14:20|5714.47|5713.97|5713.97|5713.47|5714.47|5713.97|5713.97|5713.47|98
1727118870000|2024-09-23 19:14:30|5714.09|5713.59|5713.97|5713.47|5714.22|5713.72|5713.72|5713.22|139
1727118880000|2024-09-23 19:14:40|5713.72|5713.22|5713.22|5712.72|5713.72|5713.22|5713.22|5712.72|388
1727118890000|2024-09-23 19:14:50|5713.09|5712.59|5713.22|5712.72|5713.47|5712.97|5713.09|5712.59|262
1727118900000|2024-09-23 19:15:00|5712.97|5712.47|5713.47|5712.97|5713.47|5712.97|5712.97|5712.47|310
1727118910000|2024-09-23 19:15:10|5713.72|5713.22|5714.47|5713.97|5714.97|5714.47|5713.72|5713.22|495
1727118920000|2024-09-23 19:15:20|5714.72|5714.22|5714.72|5714.22|5714.72|5714.22|5714.72|5714.22|65
1727118930000|2024-09-23 19:15:30|5714.47|5713.97|5714.47|5713.97|5714.72|5714.22|5714.47|5713.97|91
1727118940000|2024-09-23 19:15:40|5714.22|5713.72|5714.47|5713.97|5714.47|5713.97|5714.22|5713.72|39
1727118950000|2024-09-23 19:15:50|||||||||29
1727118960000|2024-09-23 19:16:00|5714.72|5714.22|5714.22|5713.72|5714.72|5714.22|5714.22|5713.72|172
1727118970000|2024-09-23 19:16:10|5714.47|5713.97|5714.97|5714.47|5714.97|5714.47|5714.47|5713.97|167
1727118980000|2024-09-23 19:16:20|5714.72|5714.22|5714.47|5713.97|5714.72|5714.22|5714.47|5713.97|113
1727118990000|2024-09-23 19:16:30|5714.72|5714.22|5715.22|5714.72|5715.22|5714.72|5714.72|5714.22|119
1727119000000|2024-09-23 19:16:40|5714.97|5714.47|5714.97|5714.47|5714.97|5714.47|5714.97|5714.47|53
1727119010000|2024-09-23 19:16:50|5714.72|5714.22|5714.72|5714.22|5714.97|5714.47|5714.72|5714.22|214
1727119020000|2024-09-23 19:17:00|5714.97|5714.47|5714.72|5714.22|5714.97|5714.47|5714.59|5714.09|111
1727119030000|2024-09-23 19:17:10|5714.97|5714.47|5714.97|5714.47|5714.97|5714.47|5714.97|5714.47|21
1727119040000|2024-09-23 19:17:20|5714.72|5714.22|5714.97|5714.47|5715.22|5714.72|5714.72|5714.22|163
1727119050000|2024-09-23 19:17:30|5715.22|5714.72|5714.97|5714.47|5715.22|5714.72|5714.72|5714.22|173
1727119060000|2024-09-23 19:17:40|5715.22|5714.72|5715.22|5714.72|5715.22|5714.72|5715.22|5714.72|84
1727119070000|2024-09-23 19:17:50|5715.47|5714.97|5715.22|5714.72|5715.47|5714.97|5715.22|5714.72|233
1727119080000|2024-09-23 19:18:00|5714.97|5714.47|5715.47|5714.97|5715.47|5714.97|5714.97|5714.47|110
1727119090000|2024-09-23 19:18:10|5715.72|5715.22|5715.22|5714.72|5715.72|5715.22|5715.22|5714.72|412
1727119100000|2024-09-23 19:18:20|5715.47|5714.97|5715.22|5714.72|5715.47|5714.97|5715.22|5714.72|130
1727119110000|2024-09-23 19:18:30|5715.47|5714.97|5716.47|5715.97|5716.47|5715.97|5715.47|5714.97|299
1727119120000|2024-09-23 19:18:40|5716.22|5715.72|5716.22|5715.72|5716.22|5715.72|5716.22|5715.72|338
1727119130000|2024-09-23 19:18:50|5715.97|5715.47|5716.22|5715.72|5716.22|5715.72|5715.97|5715.47|170
1727119140000|2024-09-23 19:19:00|5715.97|5715.47|5716.47|5715.97|5716.47|5715.97|5715.97|5715.47|150
1727119150000|2024-09-23 19:19:10|5716.72|5716.22|5716.72|5716.22|5717.09|5716.59|5716.72|5716.22|352
1727119160000|2024-09-23 19:19:20|5716.97|5716.47|5716.97|5716.47|5716.97|5716.47|5716.97|5716.47|134
1727119170000|2024-09-23 19:19:30|5717.22|5716.72|5716.97|5716.47|5717.22|5716.72|5716.97|5716.47|300
1727119180000|2024-09-23 19:19:40|5716.72|5716.22|5716.72|5716.22|5716.72|5716.22|5716.72|5716.22|146
1727119190000|2024-09-23 19:19:50|5716.97|5716.47|5716.72|5716.22|5716.97|5716.47|5716.72|5716.22|135
1727119200000|2024-09-23 19:20:00|5716.97|5716.47|5717.22|5716.72|5717.47|5716.97|5716.97|5716.47|430
1727119210000|2024-09-23 19:20:10|5717.47|5716.97|5716.97|5716.47|5717.72|5717.22|5716.97|5716.47|318
1727119220000|2024-09-23 19:20:20|5717.09|5716.59|5716.97|5716.47|5717.22|5716.72|5716.97|5716.47|206
1727119230000|2024-09-23 19:20:30|||||||||28
1727119240000|2024-09-23 19:20:40|5716.72|5716.22|5716.22|5715.72|5716.72|5716.22|5716.22|5715.72|299
1727119250000|2024-09-23 19:20:50|5716.47|5715.97|5716.47|5715.97|5716.47|5715.97|5716.22|5715.72|147
1727119260000|2024-09-23 19:21:00|5716.22|5715.72|5716.22|5715.72|5716.47|5715.97|5715.97|5715.47|246
1727119270000|2024-09-23 19:21:10|5716.47|5715.97|5715.72|5715.22|5716.47|5715.97|5715.72|5715.22|369
1727119280000|2024-09-23 19:21:20|5715.97|5715.47|5716.22|5715.72|5716.22|5715.72|5715.97|5715.47|198
1727119290000|2024-09-23 19:21:30|5716.47|5715.97|5716.47|5715.97|5716.72|5716.22|5716.47|5715.97|142
1727119300000|2024-09-23 19:21:40|5716.72|5716.22|5716.72|5716.22|5716.72|5716.22|5716.72|5716.22|25
1727119310000|2024-09-23 19:21:50|5716.59|5716.09|5716.47|5715.97|5716.72|5716.22|5716.47|5715.97|134
1727119320000|2024-09-23 19:22:00|5716.72|5716.22|5716.97|5716.47|5716.97|5716.47|5716.72|5716.22|210
1727119330000|2024-09-23 19:22:10|5717.22|5716.72|5716.97|5716.47|5717.22|5716.72|5716.97|5716.47|212
1727119340000|2024-09-23 19:22:20|5716.72|5716.22|5716.72|5716.22|5716.97|5716.47|5716.72|5716.22|149
1727119350000|2024-09-23 19:22:30|5716.97|5716.47|5716.97|5716.47|5716.97|5716.47|5716.97|5716.47|110
1727119360000|2024-09-23 19:22:40|5716.72|5716.22|5716.72|5716.22|5716.72|5716.22|5716.72|5716.22|150
1727119370000|2024-09-23 19:22:50|||||||||30
1727119380000|2024-09-23 19:23:00|||||||||79
1727119390000|2024-09-23 19:23:10|||||||||59
1727119400000|2024-09-23 19:23:20|5716.59|5716.09|5716.47|5715.97|5716.72|5716.22|5716.22|5715.72|120
1727119410000|2024-09-23 19:23:30|5716.34|5715.84|5716.47|5715.97|5716.72|5716.22|5716.34|5715.84|107
1727119420000|2024-09-23 19:23:40|5716.59|5716.09|5716.47|5715.97|5716.72|5716.22|5716.47|5715.97|167
1727119430000|2024-09-23 19:23:50|||||||||356
1727119440000|2024-09-23 19:24:00|5716.72|5716.22|5716.72|5716.22|5716.72|5716.22|5716.72|5716.22|254
1727119450000|2024-09-23 19:24:10|5716.97|5716.47|5716.47|5715.97|5716.97|5716.47|5716.47|5715.97|369
1727119460000|2024-09-23 19:24:20|5716.22|5715.72|5716.47|5715.97|5716.47|5715.97|5716.22|5715.72|160
1727119470000|2024-09-23 19:24:30|5716.72|5716.22|5716.47|5715.97|5716.72|5716.22|5716.47|5715.97|338
1727119480000|2024-09-23 19:24:40|5716.72|5716.22|5716.47|5715.97|5716.72|5716.22|5716.47|5715.97|68
1727119490000|2024-09-23 19:24:50|||||||||81
1727119500000|2024-09-23 19:25:00|5716.22|5715.72|5716.97|5716.47|5717.22|5716.72|5716.22|5715.72|301
1727119510000|2024-09-23 19:25:10|5717.09|5716.59|5716.97|5716.47|5717.22|5716.72|5716.97|5716.47|116
1727119520000|2024-09-23 19:25:20|5716.72|5716.22|5716.72|5716.22|5716.72|5716.22|5716.47|5715.97|139
1727119530000|2024-09-23 19:25:30|5716.97|5716.47|5716.72|5716.22|5716.97|5716.47|5716.72|5716.22|148
1727119540000|2024-09-23 19:25:40|5716.97|5716.47|5717.47|5716.97|5717.47|5716.97|5716.97|5716.47|189
1727119550000|2024-09-23 19:25:50|5717.22|5716.72|5717.22|5716.72|5717.47|5716.97|5717.22|5716.72|252
1727119560000|2024-09-23 19:26:00|5717.31|5716.81|5717.52|5717.02|5717.55|5717.05|5717.3|5716.8|126
1727119570000|2024-09-23 19:26:10|5717.27|5716.77|5718.3|5717.8|5718.3|5717.8|5717.27|5716.77|322
1727119580000|2024-09-23 19:26:20|5718.32|5717.82|5718.32|5717.82|5718.32|5717.82|5718.07|5717.57|181
1727119590000|2024-09-23 19:26:30|5718.07|5717.57|5718.07|5717.57|5718.07|5717.57|5718.07|5717.57|169
1727119600000|2024-09-23 19:26:40|5717.82|5717.32|5717.82|5717.32|5718.07|5717.57|5717.82|5717.32|76
1727119610000|2024-09-23 19:26:50|5717.57|5717.07|5717.07|5716.57|5717.57|5717.07|5716.82|5716.32|289
1727119620000|2024-09-23 19:27:00|5717.32|5716.82|5717.32|5716.82|5717.32|5716.82|5717.32|5716.82|133
1727119630000|2024-09-23 19:27:10|5717.57|5717.07|5718.07|5717.57|5718.07|5717.57|5717.57|5717.07|263
1727119640000|2024-09-23 19:27:20|5717.82|5717.32|5717.94|5717.44|5717.94|5717.44|5717.82|5717.32|186
1727119650000|2024-09-23 19:27:30|5717.82|5717.32|5718.07|5717.57|5718.32|5717.82|5717.82|5717.32|153
1727119660000|2024-09-23 19:27:40|5717.94|5717.44|5718.07|5717.57|5718.07|5717.57|5717.82|5717.32|145
1727119670000|2024-09-23 19:27:50|5717.82|5717.32|5717.82|5717.32|5717.82|5717.32|5717.82|5717.32|105
1727119680000|2024-09-23 19:28:00|||||||||170
1727119690000|2024-09-23 19:28:10|5717.69|5717.19|5717.82|5717.32|5717.82|5717.32|5717.69|5717.19|82
1727119700000|2024-09-23 19:28:20|||||||||53
1727119710000|2024-09-23 19:28:30|||||||||85
1727119720000|2024-09-23 19:28:40|5717.57|5717.07|5717.32|5716.82|5717.82|5717.32|5717.32|5716.82|121
1727119730000|2024-09-23 19:28:50|5717.07|5716.57|5717.07|5716.57|5717.07|5716.57|5717.07|5716.57|257
1727119740000|2024-09-23 19:29:00|5716.82|5716.32|5717.07|5716.57|5717.07|5716.57|5716.57|5716.07|324
1727119750000|2024-09-23 19:29:10|5717.32|5716.82|5717.82|5717.32|5717.82|5717.32|5717.32|5716.82|246
1727119760000|2024-09-23 19:29:20|5717.69|5717.19|5717.82|5717.32|5717.82|5717.32|5717.69|5717.19|96
1727119770000|2024-09-23 19:29:30|5717.57|5717.07|5717.57|5717.07|5717.57|5717.07|5717.57|5717.07|85
1727119780000|2024-09-23 19:29:40|5717.82|5717.32|5717.82|5717.32|5717.82|5717.32|5717.82|5717.32|128
1727119790000|2024-09-23 19:29:50|||||||||149
1727119800000|2024-09-23 19:30:00|5717.57|5717.07|5717.32|5716.82|5717.82|5717.32|5717.32|5716.82|267
1727119810000|2024-09-23 19:30:10|5717.07|5716.57|5716.82|5716.32|5717.32|5716.82|5716.82|5716.32|429
1727119820000|2024-09-23 19:30:20|5717.07|5716.57|5716.82|5716.32|5717.07|5716.57|5716.57|5716.07|192
1727119830000|2024-09-23 19:30:30|5716.57|5716.07|5716.32|5715.82|5716.57|5716.07|5716.32|5715.82|165
1727119840000|2024-09-23 19:30:40|5716.57|5716.07|5716.32|5715.82|5716.57|5716.07|5716.07|5715.57|345
1727119850000|2024-09-23 19:30:50|5716.57|5716.07|5717.07|5716.57|5717.07|5716.57|5716.32|5715.82|210
1727119860000|2024-09-23 19:31:00|5716.82|5716.32|5717.07|5716.57|5717.07|5716.57|5716.82|5716.32|212
1727119870000|2024-09-23 19:31:10|5716.82|5716.32|5717.32|5716.82|5717.57|5717.07|5716.82|5716.32|364
1727119880000|2024-09-23 19:31:20|5717.57|5717.07|5717.82|5717.32|5717.82|5717.32|5717.32|5716.82|188
1727119890000|2024-09-23 19:31:30|5717.57|5717.07|5717.57|5717.07|5717.57|5717.07|5717.32|5716.82|144
1727119900000|2024-09-23 19:31:40|5717.82|5717.32|5718.07|5717.57|5718.07|5717.57|5717.82|5717.32|420
1727119910000|2024-09-23 19:31:50|5717.82|5717.32|5717.82|5717.32|5717.82|5717.32|5717.57|5717.07|195
1727119920000|2024-09-23 19:32:00|5717.57|5717.07|5717.82|5717.32|5717.82|5717.32|5717.57|5717.07|104
1727119930000|2024-09-23 19:32:10|5718.07|5717.57|5718.07|5717.57|5718.32|5717.82|5717.82|5717.32|207
1727119940000|2024-09-23 19:32:20|5718.32|5717.82|5718.32|5717.82|5718.32|5717.82|5718.32|5717.82|189
1727119950000|2024-09-23 19:32:30|5718.07|5717.57|5718.32|5717.82|5718.32|5717.82|5718.07|5717.57|251
1727119960000|2024-09-23 19:32:40|5718.07|5717.57|5718.07|5717.57|5718.07|5717.57|5718.07|5717.57|87
1727119970000|2024-09-23 19:32:50|5717.82|5717.32|5717.82|5717.32|5717.82|5717.32|5717.82|5717.32|82
1727119980000|2024-09-23 19:33:00|5717.57|5717.07|5717.57|5717.07|5717.82|5717.32|5717.57|5717.07|274
1727119990000|2024-09-23 19:33:10|5717.82|5717.32|5718.32|5717.82|5718.32|5717.82|5717.32|5716.82|392
1727120000000|2024-09-23 19:33:20|5718.57|5718.07|5718.57|5718.07|5718.82|5718.32|5718.57|5718.07|469
1727120010000|2024-09-23 19:33:30|5718.32|5717.82|5718.32|5717.82|5718.57|5718.07|5718.32|5717.82|178
1727120020000|2024-09-23 19:33:40|5718.07|5717.57|5718.57|5718.07|5718.82|5718.32|5718.07|5717.57|351
1727120030000|2024-09-23 19:33:50|5718.82|5718.32|5718.82|5718.32|5719.07|5718.57|5718.57|5718.07|362
1727120040000|2024-09-23 19:34:00|5719.32|5718.82|5719.57|5719.07|5719.57|5719.07|5719.32|5718.82|1074
1727120050000|2024-09-23 19:34:10|5719.32|5718.82|5720.07|5719.57|5720.07|5719.57|5719.32|5718.82|947
1727120060000|2024-09-23 19:34:20|5719.82|5719.32|5719.57|5719.07|5719.82|5719.32|5719.57|5719.07|356
1727120070000|2024-09-23 19:34:30|5719.82|5719.32|5719.82|5719.32|5719.82|5719.32|5719.57|5719.07|278
1727120080000|2024-09-23 19:34:40|5720.07|5719.57|5720.07|5719.57|5720.07|5719.57|5719.82|5719.32|274
1727120090000|2024-09-23 19:34:50|5719.82|5719.32|5719.82|5719.32|5719.82|5719.32|5719.82|5719.32|226
1727120100000|2024-09-23 19:35:00|5719.57|5719.07|5719.82|5719.32|5720.07|5719.57|5719.57|5719.07|290
1727120110000|2024-09-23 19:35:10|5719.57|5719.07|5719.32|5718.82|5719.57|5719.07|5719.32|5718.82|358
1727120120000|2024-09-23 19:35:20|5719.57|5719.07|5719.07|5718.57|5719.57|5719.07|5718.82|5718.32|291
1727120130000|2024-09-23 19:35:30|5719.32|5718.82|5719.07|5718.57|5719.32|5718.82|5719.07|5718.57|187
1727120140000|2024-09-23 19:35:40|5719.32|5718.82|5719.32|5718.82|5719.32|5718.82|5719.32|5718.82|77
1727120150000|2024-09-23 19:35:50|5719.57|5719.07|5719.32|5718.82|5719.57|5719.07|5719.32|5718.82|104
1727120160000|2024-09-23 19:36:00|5719.07|5718.57|5719.07|5718.57|5719.07|5718.57|5718.82|5718.32|291
1727120170000|2024-09-23 19:36:10|5718.82|5718.32|5719.07|5718.57|5719.07|5718.57|5718.82|5718.32|206
1727120180000|2024-09-23 19:36:20|5719.32|5718.82|5719.32|5718.82|5719.32|5718.82|5719.32|5718.82|113
1727120190000|2024-09-23 19:36:30|5719.57|5719.07|5719.57|5719.07|5719.57|5719.07|5719.57|5719.07|140
1727120200000|2024-09-23 19:36:40|5719.32|5718.82|5719.57|5719.07|5719.57|5719.07|5719.32|5718.82|112
1727120210000|2024-09-23 19:36:50|5719.69|5719.19|5719.57|5719.07|5719.82|5719.32|5719.57|5719.07|327
1727120220000|2024-09-23 19:37:00|5719.82|5719.32|5721.57|5721.07|5721.57|5721.07|5719.82|5719.32|1940
1727120230000|2024-09-23 19:37:10|5721.32|5720.82|5720.82|5720.32|5721.57|5721.07|5720.57|5720.07|1304
1727120240000|2024-09-23 19:37:20|||||||||164
1727120250000|2024-09-23 19:37:30|5721.07|5720.57|5721.07|5720.57|5721.07|5720.57|5721.07|5720.57|108
1727120260000|2024-09-23 19:37:40|5720.82|5720.32|5720.57|5720.07|5720.82|5720.32|5720.57|5720.07|144
1727120270000|2024-09-23 19:37:50|5720.32|5719.82|5720.07|5719.57|5720.32|5719.82|5720.07|5719.57|108
1727120280000|2024-09-23 19:38:00|5719.82|5719.32|5719.07|5718.57|5719.82|5719.32|5718.82|5718.32|612
1727120290000|2024-09-23 19:38:10|5719.32|5718.82|5719.32|5718.82|5719.32|5718.82|5719.07|5718.57|388
1727120300000|2024-09-23 19:38:20|5719.82|5719.32|5719.82|5719.32|5720.07|5719.57|5719.82|5719.32|130
1727120310000|2024-09-23 19:38:30|5719.57|5719.07|5719.57|5719.07|5719.57|5719.07|5719.57|5719.07|81
1727120320000|2024-09-23 19:38:40|5719.82|5719.32|5719.82|5719.32|5719.82|5719.32|5719.82|5719.32|63
1727120330000|2024-09-23 19:38:50|5719.57|5719.07|5719.32|5718.82|5719.57|5719.07|5719.32|5718.82|110
1727120340000|2024-09-23 19:39:00|5719.07|5718.57|5719.07|5718.57|5719.32|5718.82|5719.07|5718.57|227
1727120350000|2024-09-23 19:39:10|5719.32|5718.82|5719.07|5718.57|5719.32|5718.82|5719.07|5718.57|115
1727120360000|2024-09-23 19:39:20|5718.82|5718.32|5718.82|5718.32|5719.07|5718.57|5718.82|5718.32|180
1727120370000|2024-09-23 19:39:30|5719.07|5718.57|5718.82|5718.32|5719.32|5718.82|5718.82|5718.32|244
1727120380000|2024-09-23 19:39:40|5719.07|5718.57|5718.82|5718.32|5719.32|5718.82|5718.82|5718.32|151
1727120390000|2024-09-23 19:39:50|5719.07|5718.57|5718.82|5718.32|5719.07|5718.57|5718.82|5718.32|441
1727120400000|2024-09-23 19:40:00|5718.57|5718.07|5718.57|5718.07|5718.82|5718.32|5718.57|5718.07|221
1727120410000|2024-09-23 19:40:10|5718.32|5717.82|5718.07|5717.57|5718.32|5717.82|5717.82|5717.32|744
1727120420000|2024-09-23 19:40:20|5718.32|5717.82|5718.82|5718.32|5718.82|5718.32|5718.07|5717.57|652
1727120430000|2024-09-23 19:40:30|5719.07|5718.57|5719.32|5718.82|5719.32|5718.82|5718.82|5718.32|175
1727120440000|2024-09-23 19:40:40|5719.07|5718.57|5719.57|5719.07|5719.57|5719.07|5719.07|5718.57|286
1727120450000|2024-09-23 19:40:50|||||||||28
1727120460000|2024-09-23 19:41:00|5719.32|5718.82|5719.82|5719.32|5719.82|5719.32|5719.32|5718.82|217
1727120470000|2024-09-23 19:41:10|5719.57|5719.07|5719.57|5719.07|5719.57|5719.07|5719.57|5719.07|221
1727120480000|2024-09-23 19:41:20|5719.07|5718.57|5719.07|5718.57|5719.07|5718.57|5719.07|5718.57|169
1727120490000|2024-09-23 19:41:30|5718.82|5718.32|5718.82|5718.32|5719.07|5718.57|5718.69|5718.19|153
1727120500000|2024-09-23 19:41:40|5718.57|5718.07|5718.07|5717.57|5718.82|5718.32|5717.82|5717.32|286
1727120510000|2024-09-23 19:41:50|5717.82|5717.32|5718.07|5717.57|5718.07|5717.57|5717.82|5717.32|269
1727120520000|2024-09-23 19:42:00|5717.82|5717.32|5717.57|5717.07|5718.07|5717.57|5717.57|5717.07|254
1727120530000|2024-09-23 19:42:10|5717.82|5717.32|5718.07|5717.57|5718.07|5717.57|5717.57|5717.07|326
1727120540000|2024-09-23 19:42:20|5718.32|5717.82|5718.07|5717.57|5718.57|5718.07|5718.07|5717.57|435
1727120550000|2024-09-23 19:42:30|||||||||22
1727120560000|2024-09-23 19:42:40|5717.82|5717.32|5717.57|5717.07|5717.82|5717.32|5717.32|5716.82|259
1727120570000|2024-09-23 19:42:50|5717.32|5716.82|5717.32|5716.82|5717.82|5717.32|5717.07|5716.57|378
1727120580000|2024-09-23 19:43:00|5717.57|5717.07|5717.32|5716.82|5717.57|5717.07|5717.07|5716.57|503
1727120590000|2024-09-23 19:43:10|5717.07|5716.57|5717.32|5716.82|5717.32|5716.82|5716.82|5716.32|237
1727120600000|2024-09-23 19:43:20|5717.07|5716.57|5716.82|5716.32|5717.07|5716.57|5716.57|5716.07|224
1727120610000|2024-09-23 19:43:30|5717.07|5716.57|5717.07|5716.57|5717.07|5716.57|5717.07|5716.57|110
1727120620000|2024-09-23 19:43:40|5716.82|5716.32|5716.82|5716.32|5716.82|5716.32|5716.82|5716.32|277
1727120630000|2024-09-23 19:43:50|5717.07|5716.57|5716.82|5716.32|5717.07|5716.57|5716.82|5716.32|95
1727120640000|2024-09-23 19:44:00|5716.57|5716.07|5715.82|5715.32|5716.57|5716.07|5715.82|5715.32|623
1727120650000|2024-09-23 19:44:10|5715.57|5715.07|5715.82|5715.32|5716.07|5715.57|5715.57|5715.07|436
1727120660000|2024-09-23 19:44:20|5715.57|5715.07|5714.32|5713.82|5715.82|5715.32|5713.82|5713.32|1196
1727120670000|2024-09-23 19:44:30|5714.57|5714.07|5715.57|5715.07|5715.82|5715.32|5714.57|5714.07|443
1727120680000|2024-09-23 19:44:40|5715.82|5715.32|5715.57|5715.07|5715.82|5715.32|5715.57|5715.07|254
1727120690000|2024-09-23 19:44:50|5715.44|5714.94|5715.57|5715.07|5715.57|5715.07|5715.07|5714.57|315
1727120700000|2024-09-23 19:45:00|5715.07|5714.57|5714.57|5714.07|5715.32|5714.82|5714.32|5713.82|648
1727120710000|2024-09-23 19:45:10|5714.82|5714.32|5715.07|5714.57|5715.19|5714.69|5714.82|5714.32|289
1727120720000|2024-09-23 19:45:20|5714.94|5714.44|5714.82|5714.32|5715.07|5714.57|5714.32|5713.82|340
1727120730000|2024-09-23 19:45:30|5714.57|5714.07|5714.57|5714.07|5714.57|5714.07|5714.32|5713.82|165
1727120740000|2024-09-23 19:45:40|5714.82|5714.32|5715.57|5715.07|5715.57|5715.07|5714.82|5714.32|558
1727120750000|2024-09-23 19:45:50|5715.82|5715.32|5715.82|5715.32|5715.82|5715.32|5715.57|5715.07|124
1727120760000|2024-09-23 19:46:00|5716.07|5715.57|5716.57|5716.07|5716.57|5716.07|5716.07|5715.57|440
1727120770000|2024-09-23 19:46:10|5716.82|5716.32|5717.57|5717.07|5717.57|5717.07|5716.57|5716.07|477
1727120780000|2024-09-23 19:46:20|5717.82|5717.32|5717.82|5717.32|5717.82|5717.32|5717.57|5717.07|396
1727120790000|2024-09-23 19:46:30|5717.32|5716.82|5717.32|5716.82|5717.32|5716.82|5717.07|5716.57|431
1727120800000|2024-09-23 19:46:40|5717.57|5717.07|5717.57|5717.07|5717.57|5717.07|5717.57|5717.07|194
1727120810000|2024-09-23 19:46:50|5717.82|5717.32|5717.82|5717.32|5717.82|5717.32|5717.82|5717.32|128
1727120820000|2024-09-23 19:47:00|5718.07|5717.57|5718.57|5718.07|5718.57|5718.07|5718.07|5717.57|313
1727120830000|2024-09-23 19:47:10|5718.32|5717.82|5718.32|5717.82|5718.57|5718.07|5718.32|5717.82|146
1727120840000|2024-09-23 19:47:20|5718.57|5718.07|5719.07|5718.57|5719.07|5718.57|5718.57|5718.07|542
1727120850000|2024-09-23 19:47:30|5719.32|5718.82|5719.32|5718.82|5719.32|5718.82|5719.07|5718.57|394
1727120860000|2024-09-23 19:47:40|5719.07|5718.57|5718.82|5718.32|5719.07|5718.57|5718.57|5718.07|364
1727120870000|2024-09-23 19:47:50|5718.57|5718.07|5718.57|5718.07|5718.57|5718.07|5718.57|5718.07|209
1727120880000|2024-09-23 19:48:00|5718.69|5718.19|5718.82|5718.32|5719.07|5718.57|5718.57|5718.07|669
1727120890000|2024-09-23 19:48:10|5718.57|5718.07|5718.57|5718.07|5718.57|5718.07|5718.32|5717.82|308
1727120900000|2024-09-23 19:48:20|5718.32|5717.82|5718.07|5717.57|5718.32|5717.82|5717.82|5717.32|260
1727120910000|2024-09-23 19:48:30|5718.32|5717.82|5718.57|5718.07|5718.57|5718.07|5718.32|5717.82|210
1727120920000|2024-09-23 19:48:40|5718.82|5718.32|5719.07|5718.57|5719.07|5718.57|5718.82|5718.32|142
1727120930000|2024-09-23 19:48:50|5719.32|5718.82|5719.57|5719.07|5719.57|5719.07|5719.32|5718.82|351
1727120940000|2024-09-23 19:49:00|5719.82|5719.32|5719.82|5719.32|5719.82|5719.32|5719.57|5719.07|443
1727120950000|2024-09-23 19:49:10|5719.57|5719.07|5719.82|5719.32|5719.82|5719.32|5719.57|5719.07|212
1727120960000|2024-09-23 19:49:20|5719.57|5719.07|5719.57|5719.07|5719.57|5719.07|5719.57|5719.07|179
1727120970000|2024-09-23 19:49:30|5719.44|5718.94|5719.32|5718.82|5719.44|5718.94|5719.32|5718.82|236
1727120980000|2024-09-23 19:49:40|5719.57|5719.07|5719.57|5719.07|5719.69|5719.19|5719.57|5719.07|169
1727120990000|2024-09-23 19:49:50|5719.82|5719.32|5720.32|5719.82|5720.32|5719.82|5719.82|5719.32|634
1727121000000|2024-09-23 19:50:00|5719.32|5718.82|5719.32|5718.82|5719.57|5719.07|5719.07|5718.57|2306
1727121010000|2024-09-23 19:50:10|5719.07|5718.57|5718.57|5718.07|5719.57|5719.07|5718.57|5718.07|736
1727121020000|2024-09-23 19:50:20|5718.07|5717.57|5718.57|5718.07|5718.57|5718.07|5718.07|5717.57|618
1727121030000|2024-09-23 19:50:30|5718.69|5718.19|5718.82|5718.32|5719.07|5718.57|5718.69|5718.19|366
1727121040000|2024-09-23 19:50:40|5719.07|5718.57|5719.07|5718.57|5719.07|5718.57|5718.57|5718.07|380
1727121050000|2024-09-23 19:50:50|5718.94|5718.44|5718.57|5718.07|5718.94|5718.44|5718.57|5718.07|354
1727121060000|2024-09-23 19:51:00|5718.82|5718.32|5719.57|5719.07|5719.82|5719.32|5718.82|5718.32|485
1727121070000|2024-09-23 19:51:10|5719.32|5718.82|5718.82|5718.32|5719.32|5718.82|5718.57|5718.07|271
1727121080000|2024-09-23 19:51:20|5719.07|5718.57|5719.57|5719.07|5719.57|5719.07|5719.07|5718.57|274
1727121090000|2024-09-23 19:51:30|5719.32|5718.82|5719.32|5718.82|5719.32|5718.82|5719.07|5718.57|189
1727121100000|2024-09-23 19:51:40|5718.57|5718.07|5718.57|5718.07|5718.82|5718.32|5718.57|5718.07|816
1727121110000|2024-09-23 19:51:50|5718.82|5718.32|5719.07|5718.57|5719.07|5718.57|5718.82|5718.32|147
1727121120000|2024-09-23 19:52:00|5719.32|5718.82|5718.94|5718.44|5719.32|5718.82|5718.82|5718.32|903
1727121130000|2024-09-23 19:52:10|5718.82|5718.32|5719.32|5718.82|5719.57|5719.07|5718.82|5718.32|413
1727121140000|2024-09-23 19:52:20|5719.57|5719.07|5719.82|5719.32|5719.82|5719.32|5719.57|5719.07|394
1727121150000|2024-09-23 19:52:30|5719.69|5719.19|5719.57|5719.07|5719.82|5719.32|5719.57|5719.07|319
1727121160000|2024-09-23 19:52:40|5719.32|5718.82|5718.82|5718.32|5719.57|5719.07|5718.82|5718.32|235
1727121170000|2024-09-23 19:52:50|5718.57|5718.07|5718.82|5718.32|5718.82|5718.32|5718.57|5718.07|321
1727121180000|2024-09-23 19:53:00|5719.07|5718.57|5718.82|5718.32|5719.07|5718.57|5718.57|5718.07|302
1727121190000|2024-09-23 19:53:10|5719.07|5718.57|5719.07|5718.57|5719.07|5718.57|5718.82|5718.32|390
1727121200000|2024-09-23 19:53:20|5718.82|5718.32|5719.07|5718.57|5719.07|5718.57|5718.82|5718.32|192
1727121210000|2024-09-23 19:53:30|5718.82|5718.32|5718.07|5717.57|5718.82|5718.32|5717.82|5717.32|955
1727121220000|2024-09-23 19:53:40|5717.82|5717.32|5717.57|5717.07|5717.82|5717.32|5717.57|5717.07|312
1727121230000|2024-09-23 19:53:50|5717.32|5716.82|5717.32|5716.82|5717.57|5717.07|5717.32|5716.82|326
1727121240000|2024-09-23 19:54:00|5717.07|5716.57|5717.82|5717.32|5717.82|5717.32|5717.07|5716.57|610
1727121250000|2024-09-23 19:54:10|5718.07|5717.57|5718.07|5717.57|5718.07|5717.57|5717.57|5717.07|356
1727121260000|2024-09-23 19:54:20|5717.57|5717.07|5717.82|5717.32|5717.82|5717.32|5717.57|5717.07|295
1727121270000|2024-09-23 19:54:30|5718.07|5717.57|5717.82|5717.32|5718.07|5717.57|5717.82|5717.32|562
1727121280000|2024-09-23 19:54:40|5719.07|5718.57|5718.82|5718.32|5719.32|5718.82|5718.57|5718.07|1171
1727121290000|2024-09-23 19:54:50|5718.57|5718.07|5718.82|5718.32|5718.82|5718.32|5718.32|5717.82|694
1727121300000|2024-09-23 19:55:00|5718.07|5717.57|5718.57|5718.07|5718.57|5718.07|5717.82|5717.32|1343
1727121310000|2024-09-23 19:55:10|5718.32|5717.82|5718.32|5717.82|5718.57|5718.07|5718.07|5717.57|280
1727121320000|2024-09-23 19:55:20|5718.57|5718.07|5718.32|5717.82|5718.82|5718.32|5718.07|5717.57|515
1727121330000|2024-09-23 19:55:30|5718.57|5718.07|5718.57|5718.07|5718.57|5718.07|5718.07|5717.57|530
1727121340000|2024-09-23 19:55:40|5718.82|5718.32|5718.82|5718.32|5719.07|5718.57|5718.57|5718.07|689
1727121350000|2024-09-23 19:55:50|5718.57|5718.07|5718.57|5718.07|5718.82|5718.32|5718.32|5717.82|194
1727121360000|2024-09-23 19:56:00|5718.82|5718.32|5718.07|5717.57|5718.82|5718.32|5718.07|5717.57|648
1727121370000|2024-09-23 19:56:10|5718.32|5717.82|5718.32|5717.82|5718.32|5717.82|5718.07|5717.57|400
1727121380000|2024-09-23 19:56:20|5718.57|5718.07|5719.07|5718.57|5719.32|5718.82|5718.44|5717.94|637
1727121390000|2024-09-23 19:56:30|5719.32|5718.82|5719.32|5718.82|5719.57|5719.07|5719.07|5718.57|709
1727121400000|2024-09-23 19:56:40|||||||||211
1727121410000|2024-09-23 19:56:50|5719.07|5718.57|5719.32|5718.82|5719.32|5718.82|5719.07|5718.57|663
1727121420000|2024-09-23 19:57:00|5719.57|5719.07|5719.32|5718.82|5719.57|5719.07|5719.32|5718.82|444
1727121430000|2024-09-23 19:57:10|5719.57|5719.07|5719.07|5718.57|5719.57|5719.07|5719.07|5718.57|723
1727121440000|2024-09-23 19:57:20|5719.32|5718.82|5719.82|5719.32|5719.82|5719.32|5719.32|5718.82|613
1727121450000|2024-09-23 19:57:30|5719.57|5719.07|5719.57|5719.07|5719.82|5719.32|5719.32|5718.82|811
1727121460000|2024-09-23 19:57:40|5719.82|5719.32|5719.82|5719.32|5719.82|5719.32|5719.57|5719.07|387
1727121470000|2024-09-23 19:57:50|5720.07|5719.57|5720.32|5719.82|5720.32|5719.82|5720.07|5719.57|398
1727121480000|2024-09-23 19:58:00|5720.07|5719.57|5719.57|5719.07|5720.07|5719.57|5719.57|5719.07|1247
1727121490000|2024-09-23 19:58:10|5719.32|5718.82|5718.82|5718.32|5719.32|5718.82|5718.82|5718.32|1078
1727121500000|2024-09-23 19:58:20|5719.07|5718.57|5718.57|5718.07|5719.07|5718.57|5718.57|5718.07|633
1727121510000|2024-09-23 19:58:30|5718.82|5718.32|5719.07|5718.57|5719.07|5718.57|5718.57|5718.07|1185
1727121520000|2024-09-23 19:58:40|5718.82|5718.32|5718.57|5718.07|5719.07|5718.57|5718.57|5718.07|645
1727121530000|2024-09-23 19:58:50|5718.82|5718.32|5718.57|5718.07|5719.07|5718.57|5718.57|5718.07|1124
1727121540000|2024-09-23 19:59:00|5718.82|5718.32|5718.57|5718.07|5719.07|5718.57|5718.07|5717.57|2351
1727121550000|2024-09-23 19:59:10|5718.32|5717.82|5719.07|5718.57|5719.07|5718.57|5718.32|5717.82|1111
1727121560000|2024-09-23 19:59:20|5718.82|5718.32|5719.07|5718.57|5719.07|5718.57|5718.82|5718.32|734
1727121570000|2024-09-23 19:59:30|5719.32|5718.82|5719.57|5719.07|5720.07|5719.57|5719.32|5718.82|2633
1727121580000|2024-09-23 19:59:40|5720.07|5719.57|5721.07|5720.57|5722.32|5721.82|5720.07|5719.57|8354
1727121590000|2024-09-23 19:59:50|5721.57|5721.07|5719.32|5718.82|5721.57|5721.07|5718.32|5717.82|19539
1727121600000|2024-09-23 20:00:00|5719.29|5718.79|5718.64|5717.94|5719.89|5719.19|5718.39|5717.69|8960
1727121610000|2024-09-23 20:00:10|5718.89|5718.19|5719.39|5718.69|5719.89|5719.19|5718.89|5718.19|2030
1727121620000|2024-09-23 20:00:20|5719.64|5718.94|5719.89|5719.19|5719.89|5719.19|5719.14|5718.44|906
1727121630000|2024-09-23 20:00:30|5720.14|5719.44|5720.14|5719.44|5720.39|5719.69|5720.14|5719.44|643
1727121640000|2024-09-23 20:00:40|5720.39|5719.69|5720.64|5719.94|5720.64|5719.94|5720.39|5719.69|379
1727121650000|2024-09-23 20:00:50|5720.89|5720.19|5720.64|5719.94|5720.89|5720.19|5720.64|5719.94|484
1727121660000|2024-09-23 20:01:00|5720.39|5719.69|5720.39|5719.69|5720.64|5719.94|5720.39|5719.69|628
1727121670000|2024-09-23 20:01:10|5720.64|5719.94|5720.89|5720.19|5720.89|5720.19|5720.64|5719.94|493
1727121680000|2024-09-23 20:01:20|5720.64|5719.94|5720.14|5719.44|5720.64|5719.94|5720.14|5719.44|401
1727121690000|2024-09-23 20:01:30|5720.39|5719.69|5720.14|5719.44|5720.39|5719.69|5720.14|5719.44|539
1727121700000|2024-09-23 20:01:40|5720.39|5719.69|5720.39|5719.69|5720.39|5719.69|5720.39|5719.69|229
1727121710000|2024-09-23 20:01:50|||||||||52
1727121720000|2024-09-23 20:02:00|5720.26|5719.56|5719.64|5718.94|5720.26|5719.56|5719.64|5718.94|702
1727121730000|2024-09-23 20:02:10|5719.39|5718.69|5719.39|5718.69|5719.39|5718.69|5719.39|5718.69|332
1727121740000|2024-09-23 20:02:20|5719.64|5718.94|5719.39|5718.69|5719.64|5718.94|5719.39|5718.69|245
1727121750000|2024-09-23 20:02:30|5719.64|5718.94|5719.64|5718.94|5719.64|5718.94|5719.64|5718.94|314
1727121760000|2024-09-23 20:02:40|||||||||76
1727121770000|2024-09-23 20:02:50|5719.76|5719.06|5719.64|5718.94|5719.76|5719.06|5719.39|5718.69|574
1727121780000|2024-09-23 20:03:00|5719.39|5718.69|5719.39|5718.69|5719.39|5718.69|5719.39|5718.69|117
1727121790000|2024-09-23 20:03:10|||||||||84
1727121800000|2024-09-23 20:03:20|5719.14|5718.44|5719.14|5718.44|5719.14|5718.44|5719.01|5718.31|256
1727121810000|2024-09-23 20:03:30|5718.89|5718.19|5718.89|5718.19|5718.89|5718.19|5718.89|5718.19|184
1727121820000|2024-09-23 20:03:40|5719.14|5718.44|5718.89|5718.19|5719.14|5718.44|5718.89|5718.19|129
1727121830000|2024-09-23 20:03:50|5719.14|5718.44|5718.89|5718.19|5719.14|5718.44|5718.89|5718.19|122
1727121840000|2024-09-23 20:04:00|||||||||158
1727121850000|2024-09-23 20:04:10|||||||||362
1727121860000|2024-09-23 20:04:20|||||||||8
1727121870000|2024-09-23 20:04:30|||||||||68
1727121880000|2024-09-23 20:04:40|||||||||41
1727121890000|2024-09-23 20:04:50|5719.14|5718.44|5719.14|5718.44|5719.14|5718.44|5719.01|5718.31|178
1727121900000|2024-09-23 20:05:00|||||||||99
1727121910000|2024-09-23 20:05:10|5719.39|5718.69|5718.89|5718.19|5719.39|5718.69|5718.89|5718.19|291
1727121920000|2024-09-23 20:05:20|||||||||191
1727121930000|2024-09-23 20:05:30|||||||||76
1727121940000|2024-09-23 20:05:40|5719.14|5718.44|5719.14|5718.44|5719.14|5718.44|5719.14|5718.44|77
1727121950000|2024-09-23 20:05:50|||||||||31
1727121960000|2024-09-23 20:06:00|5719.39|5718.69|5719.39|5718.69|5719.39|5718.69|5719.39|5718.69|151
1727121970000|2024-09-23 20:06:10|||||||||121
1727121980000|2024-09-23 20:06:20|5719.14|5718.44|5719.14|5718.44|5719.39|5718.69|5719.14|5718.44|233
1727121990000|2024-09-23 20:06:30|||||||||12
1727122000000|2024-09-23 20:06:40|5719.39|5718.69|5719.14|5718.44|5719.39|5718.69|5719.14|5718.44|121
1727122010000|2024-09-23 20:06:50|||||||||29
1727122020000|2024-09-23 20:07:00|5719.39|5718.69|5719.14|5718.44|5719.39|5718.69|5719.14|5718.44|241
1727122030000|2024-09-23 20:07:10|5719.39|5718.69|5719.14|5718.44|5719.39|5718.69|5719.14|5718.44|224
1727122040000|2024-09-23 20:07:20|5719.39|5718.69|5718.14|5717.44|5719.39|5718.69|5718.14|5717.44|730
1727122050000|2024-09-23 20:07:30|5718.26|5717.56|5718.26|5717.56|5718.26|5717.56|5718.26|5717.56|239
1727122060000|2024-09-23 20:07:40|5718.39|5717.69|5718.14|5717.44|5718.39|5717.69|5717.89|5717.19|210
1727122070000|2024-09-23 20:07:50|5718.39|5717.69|5717.89|5717.19|5718.39|5717.69|5717.64|5716.94|302
1727122080000|2024-09-23 20:08:00|5717.64|5716.94|5717.64|5716.94|5717.64|5716.94|5717.39|5716.69|157
1727122090000|2024-09-23 20:08:10|5717.89|5717.19|5717.89|5717.19|5717.89|5717.19|5717.89|5717.19|102
1727122100000|2024-09-23 20:08:20|||||||||71
1727122110000|2024-09-23 20:08:30|||||||||22
1727122120000|2024-09-23 20:08:40|||||||||98
1727122130000|2024-09-23 20:08:50|||||||||13
1727122140000|2024-09-23 20:09:00|5717.64|5716.94|5717.64|5716.94|5717.64|5716.94|5717.64|5716.94|276
1727122150000|2024-09-23 20:09:10|5717.39|5716.69|5717.14|5716.44|5717.39|5716.69|5717.14|5716.44|166
1727122160000|2024-09-23 20:09:20|5717.39|5716.69|5717.39|5716.69|5717.39|5716.69|5717.39|5716.69|97
1727122170000|2024-09-23 20:09:30|||||||||27
1727122180000|2024-09-23 20:09:40|||||||||41
1727122190000|2024-09-23 20:09:50|||||||||26
1727122200000|2024-09-23 20:10:00|5717.14|5716.44|5717.14|5716.44|5717.14|5716.44|5717.14|5716.44|193
1727122210000|2024-09-23 20:10:10|||||||||4
1727122220000|2024-09-23 20:10:20|5717.39|5716.69|5717.64|5716.94|5717.64|5716.94|5717.39|5716.69|341
1727122230000|2024-09-23 20:10:30|5717.39|5716.69|5717.39|5716.69|5717.39|5716.69|5717.39|5716.69|78
1727122240000|2024-09-23 20:10:40|||||||||14
1727122250000|2024-09-23 20:10:50|5717.51|5716.81|5717.64|5716.94|5717.64|5716.94|5717.51|5716.81|99
1727122260000|2024-09-23 20:11:00|5717.39|5716.69|5717.39|5716.69|5717.39|5716.69|5717.39|5716.69|63
1727122270000|2024-09-23 20:11:10|||||||||45
1727122280000|2024-09-23 20:11:20|||||||||6
1727122290000|2024-09-23 20:11:30|||||||||46
1727122300000|2024-09-23 20:11:40|5717.64|5716.94|5717.64|5716.94|5717.64|5716.94|5717.64|5716.94|236
1727122310000|2024-09-23 20:11:50|||||||||132
1727122320000|2024-09-23 20:12:00|||||||||16
1727122330000|2024-09-23 20:12:10|5717.89|5717.19|5717.64|5716.94|5717.89|5717.19|5717.64|5716.94|132
1727122340000|2024-09-23 20:12:20|5717.89|5717.19|5717.89|5717.19|5717.89|5717.19|5717.89|5717.19|163
1727122350000|2024-09-23 20:12:30|5718.14|5717.44|5718.14|5717.44|5718.14|5717.44|5718.14|5717.44|103
1727122360000|2024-09-23 20:12:40|||||||||32
1727122370000|2024-09-23 20:12:50|||||||||56
1727122380000|2024-09-23 20:13:00|||||||||165
1727122390000|2024-09-23 20:13:10|5718.39|5717.69|5718.14|5717.44|5718.39|5717.69|5718.14|5717.44|127
1727122400000|2024-09-23 20:13:20|||||||||50
1727122410000|2024-09-23 20:13:30|||||||||10
1727122420000|2024-09-23 20:13:40|||||||||205
1727122430000|2024-09-23 20:13:50|5718.39|5717.69|5718.39|5717.69|5718.39|5717.69|5718.39|5717.69|205
1727122440000|2024-09-23 20:14:00|5718.64|5717.94|5718.64|5717.94|5718.64|5717.94|5718.64|5717.94|104
1727122450000|2024-09-23 20:14:10|5718.39|5717.69|5718.39|5717.69|5718.39|5717.69|5718.39|5717.69|103
1727122470000|2024-09-23 20:14:30|5718.64|5717.94|5718.64|5717.94|5718.64|5717.94|5718.64|5717.94|310
1727122480000|2024-09-23 20:14:40|||||||||5
1727122490000|2024-09-23 20:14:50|||||||||44
1727122500000|2024-09-23 20:15:00|5718.89|5718.19|5718.64|5717.94|5718.89|5718.19|5718.64|5717.94|233
1727122510000|2024-09-23 20:15:10|||||||||66
1727122520000|2024-09-23 20:15:20|||||||||2
1727122530000|2024-09-23 20:15:30|5718.39|5717.69|5718.39|5717.69|5718.39|5717.69|5718.39|5717.69|84
1727122540000|2024-09-23 20:15:40|||||||||2
1727122550000|2024-09-23 20:15:50|||||||||4
1727122560000|2024-09-23 20:16:00|5718.64|5717.94|5718.39|5717.69|5718.64|5717.94|5718.39|5717.69|134
1727122570000|2024-09-23 20:16:10|5718.14|5717.44|5718.39|5717.69|5718.64|5717.94|5718.14|5717.44|255
1727122580000|2024-09-23 20:16:20|||||||||43
1727122590000|2024-09-23 20:16:30|||||||||33
1727122600000|2024-09-23 20:16:40|5718.14|5717.44|5718.39|5717.69|5718.39|5717.69|5718.14|5717.44|66
1727122610000|2024-09-23 20:16:50|||||||||5
1727122620000|2024-09-23 20:17:00|||||||||3
1727122630000|2024-09-23 20:17:10|||||||||53
1727122640000|2024-09-23 20:17:20|5718.14|5717.44|5718.14|5717.44|5718.14|5717.44|5718.14|5717.44|66
1727122650000|2024-09-23 20:17:30|||||||||7
1727122660000|2024-09-23 20:17:40|||||||||86
1727122670000|2024-09-23 20:17:50|||||||||17
1727122680000|2024-09-23 20:18:00|||||||||20
1727122700000|2024-09-23 20:18:20|5718.26|5717.56|5718.14|5717.44|5718.26|5717.56|5718.14|5717.44|153
1727122710000|2024-09-23 20:18:30|||||||||20
1727122720000|2024-09-23 20:18:40|5717.89|5717.19|5718.14|5717.44|5718.14|5717.44|5717.89|5717.19|99
1727122730000|2024-09-23 20:18:50|5717.89|5717.19|5717.89|5717.19|5717.89|5717.19|5717.89|5717.19|9
1727122740000|2024-09-23 20:19:00|5717.64|5716.94|5717.64|5716.94|5717.64|5716.94|5717.64|5716.94|63
1727122750000|2024-09-23 20:19:10|5717.51|5716.81|5717.64|5716.94|5717.64|5716.94|5717.51|5716.81|57
1727122760000|2024-09-23 20:19:20|5717.39|5716.69|5717.39|5716.69|5717.39|5716.69|5717.39|5716.69|25
1727122770000|2024-09-23 20:19:30|||||||||6
1727122780000|2024-09-23 20:19:40|||||||||2
1727122790000|2024-09-23 20:19:50|||||||||13
1727122800000|2024-09-23 20:20:00|||||||||21
1727122810000|2024-09-23 20:20:10|5717.64|5716.94|5717.39|5716.69|5717.64|5716.94|5717.39|5716.69|160
1727122830000|2024-09-23 20:20:30|||||||||16
1727122840000|2024-09-23 20:20:40|||||||||4
1727122850000|2024-09-23 20:20:50|5717.14|5716.44|5716.64|5715.94|5717.14|5716.44|5716.39|5715.69|201
1727122860000|2024-09-23 20:21:00|5716.39|5715.69|5716.39|5715.69|5716.39|5715.69|5716.39|5715.69|11
1727122870000|2024-09-23 20:21:10|5716.14|5715.44|5716.39|5715.69|5716.39|5715.69|5716.14|5715.44|133
1727122880000|2024-09-23 20:21:20|5716.14|5715.44|5716.39|5715.69|5716.39|5715.69|5716.14|5715.44|29
1727122890000|2024-09-23 20:21:30|5716.64|5715.94|5716.64|5715.94|5716.64|5715.94|5716.64|5715.94|66
1727122900000|2024-09-23 20:21:40|||||||||11
1727122910000|2024-09-23 20:21:50|||||||||33
1727122920000|2024-09-23 20:22:00|5716.89|5716.19|5716.89|5716.19|5716.89|5716.19|5716.89|5716.19|66
1727122930000|2024-09-23 20:22:10|||||||||20
1727122940000|2024-09-23 20:22:20|||||||||7
1727122950000|2024-09-23 20:22:30|||||||||28
1727122960000|2024-09-23 20:22:40|5716.64|5715.94|5717.14|5716.44|5717.14|5716.44|5716.64|5715.94|221
1727122970000|2024-09-23 20:22:50|||||||||16
1727122980000|2024-09-23 20:23:00|||||||||4
1727123000000|2024-09-23 20:23:20|5717.01|5716.31|5716.89|5716.19|5717.01|5716.31|5716.89|5716.19|60
1727123010000|2024-09-23 20:23:30|||||||||14
1727123020000|2024-09-23 20:23:40|||||||||4
1727123030000|2024-09-23 20:23:50|||||||||3
1727123040000|2024-09-23 20:24:00|||||||||7
1727123050000|2024-09-23 20:24:10|||||||||29
1727123060000|2024-09-23 20:24:20|||||||||11
1727123070000|2024-09-23 20:24:30|||||||||1
1727123090000|2024-09-23 20:24:50|||||||||24
1727123100000|2024-09-23 20:25:00|||||||||2
1727123110000|2024-09-23 20:25:10|||||||||5
1727123130000|2024-09-23 20:25:30|5716.64|5715.94|5716.64|5715.94|5716.64|5715.94|5716.64|5715.94|59
1727123140000|2024-09-23 20:25:40|5716.39|5715.69|5716.39|5715.69|5716.39|5715.69|5716.39|5715.69|99
1727123150000|2024-09-23 20:25:50|5716.51|5715.81|5716.51|5715.81|5716.51|5715.81|5716.51|5715.81|19
1727123160000|2024-09-23 20:26:00|5716.39|5715.69|5716.51|5715.81|5716.51|5715.81|5716.39|5715.69|3
1727123170000|2024-09-23 20:26:10|5716.64|5715.94|5716.39|5715.69|5716.64|5715.94|5716.39|5715.69|15
1727123190000|2024-09-23 20:26:30|||||||||2
1727123210000|2024-09-23 20:26:50|5716.64|5715.94|5716.64|5715.94|5716.64|5715.94|5716.64|5715.94|48
1727123220000|2024-09-23 20:27:00|||||||||2
1727123230000|2024-09-23 20:27:10|5716.39|5715.69|5716.39|5715.69|5716.39|5715.69|5716.39|5715.69|19
1727123240000|2024-09-23 20:27:20|||||||||3
1727123250000|2024-09-23 20:27:30|||||||||1
1727123260000|2024-09-23 20:27:40|5716.64|5715.94|5716.64|5715.94|5716.64|5715.94|5716.64|5715.94|25
1727123270000|2024-09-23 20:27:50|5716.51|5715.81|5716.64|5715.94|5716.64|5715.94|5716.39|5715.69|104
1727123280000|2024-09-23 20:28:00|||||||||42
1727123290000|2024-09-23 20:28:10|||||||||46
1727123300000|2024-09-23 20:28:20|||||||||3
1727123320000|2024-09-23 20:28:40|||||||||6
1727123330000|2024-09-23 20:28:50|5716.39|5715.69|5716.39|5715.69|5716.39|5715.69|5716.39|5715.69|26
1727123340000|2024-09-23 20:29:00|||||||||1
1727123350000|2024-09-23 20:29:10|||||||||12
1727123360000|2024-09-23 20:29:20|||||||||2
1727123370000|2024-09-23 20:29:30|||||||||35
1727123380000|2024-09-23 20:29:40|5716.64|5715.94|5716.64|5715.94|5716.64|5715.94|5716.64|5715.94|5
1727123390000|2024-09-23 20:29:50|5716.39|5715.69|5716.39|5715.69|5716.39|5715.69|5716.39|5715.69|59
1727123400000|2024-09-23 20:30:00|||||||||24
1727123410000|2024-09-23 20:30:10|5716.64|5715.94|5716.64|5715.94|5716.64|5715.94|5716.64|5715.94|33
1727123420000|2024-09-23 20:30:20|||||||||5
1727123430000|2024-09-23 20:30:30|||||||||5
1727123450000|2024-09-23 20:30:50|||||||||15
1727123460000|2024-09-23 20:31:00|5716.39|5715.69|5716.39|5715.69|5716.39|5715.69|5716.39|5715.69|133
1727123470000|2024-09-23 20:31:10|||||||||6
1727123480000|2024-09-23 20:31:20|5716.64|5715.94|5716.64|5715.94|5716.64|5715.94|5716.64|5715.94|17
1727123490000|2024-09-23 20:31:30|||||||||2
1727123500000|2024-09-23 20:31:40|5716.39|5715.69|5716.64|5715.94|5716.64|5715.94|5716.39|5715.69|55
1727123510000|2024-09-23 20:31:50|||||||||1
1727123520000|2024-09-23 20:32:00|5716.39|5715.69|5716.14|5715.44|5716.39|5715.69|5716.14|5715.44|81
1727123540000|2024-09-23 20:32:20|5716.39|5715.69|5716.39|5715.69|5716.39|5715.69|5716.39|5715.69|30
1727123550000|2024-09-23 20:32:30|||||||||18
1727123560000|2024-09-23 20:32:40|||||||||3
1727123570000|2024-09-23 20:32:50|||||||||3
1727123580000|2024-09-23 20:33:00|||||||||3
1727123590000|2024-09-23 20:33:10|||||||||2
1727123610000|2024-09-23 20:33:30|5716.64|5715.94|5716.64|5715.94|5716.64|5715.94|5716.64|5715.94|50
1727123620000|2024-09-23 20:33:40|||||||||4
1727123640000|2024-09-23 20:34:00|||||||||5
1727123650000|2024-09-23 20:34:10|5716.89|5716.19|5716.89|5716.19|5716.89|5716.19|5716.89|5716.19|31
1727123660000|2024-09-23 20:34:20|5716.64|5715.94|5716.64|5715.94|5716.64|5715.94|5716.64|5715.94|24
1727123680000|2024-09-23 20:34:40|5716.89|5716.19|5716.89|5716.19|5716.89|5716.19|5716.89|5716.19|26
1727123690000|2024-09-23 20:34:50|5716.64|5715.94|5716.64|5715.94|5716.64|5715.94|5716.64|5715.94|55
1727123710000|2024-09-23 20:35:10|||||||||3
1727123720000|2024-09-23 20:35:20|||||||||3
1727123730000|2024-09-23 20:35:30|||||||||1
1727123740000|2024-09-23 20:35:40|||||||||25
1727123760000|2024-09-23 20:36:00|||||||||5
1727123780000|2024-09-23 20:36:20|5716.39|5715.69|5716.64|5715.94|5716.64|5715.94|5716.39|5715.69|16
1727123800000|2024-09-23 20:36:40|||||||||3
1727123810000|2024-09-23 20:36:50|||||||||2
1727123820000|2024-09-23 20:37:00|5716.39|5715.69|5716.39|5715.69|5716.39|5715.69|5716.39|5715.69|37
1727123840000|2024-09-23 20:37:20|||||||||38
1727123850000|2024-09-23 20:37:30|||||||||2
1727123860000|2024-09-23 20:37:40|||||||||2
1727123870000|2024-09-23 20:37:50|||||||||9
1727123880000|2024-09-23 20:38:00|||||||||10
1727123890000|2024-09-23 20:38:10|||||||||2
1727123910000|2024-09-23 20:38:30|5716.64|5715.94|5716.64|5715.94|5716.64|5715.94|5716.39|5715.69|143
1727123920000|2024-09-23 20:38:40|5716.39|5715.69|5716.39|5715.69|5716.39|5715.69|5716.39|5715.69|131
1727123930000|2024-09-23 20:38:50|||||||||8
1727123950000|2024-09-23 20:39:10|||||||||18
1727123960000|2024-09-23 20:39:20|||||||||2
1727123980000|2024-09-23 20:39:40|||||||||1
1727123990000|2024-09-23 20:39:50|||||||||3
1727124000000|2024-09-23 20:40:00|5716.64|5715.94|5716.64|5715.94|5716.64|5715.94|5716.64|5715.94|44
1727124020000|2024-09-23 20:40:20|||||||||7
1727124030000|2024-09-23 20:40:30|||||||||10
1727124040000|2024-09-23 20:40:40|||||||||16
1727124050000|2024-09-23 20:40:50|||||||||27
1727124060000|2024-09-23 20:41:00|||||||||26
1727124070000|2024-09-23 20:41:10|||||||||1
1727124080000|2024-09-23 20:41:20|||||||||6
1727124090000|2024-09-23 20:41:30|||||||||1
1727124100000|2024-09-23 20:41:40|||||||||5
1727124110000|2024-09-23 20:41:50|||||||||2
1727124120000|2024-09-23 20:42:00|||||||||6
1727124130000|2024-09-23 20:42:10|||||||||2
1727124140000|2024-09-23 20:42:20|||||||||4
1727124150000|2024-09-23 20:42:30|||||||||13
1727124160000|2024-09-23 20:42:40|||||||||51
1727124180000|2024-09-23 20:43:00|||||||||9
1727124190000|2024-09-23 20:43:10|5716.89|5716.19|5716.64|5715.94|5716.89|5716.19|5716.64|5715.94|93
1727124200000|2024-09-23 20:43:20|||||||||1
1727124210000|2024-09-23 20:43:30|||||||||10
1727124220000|2024-09-23 20:43:40|5716.89|5716.19|5716.89|5716.19|5716.89|5716.19|5716.89|5716.19|58
1727124230000|2024-09-23 20:43:50|||||||||12
1727124240000|2024-09-23 20:44:00|||||||||35
1727124250000|2024-09-23 20:44:10|||||||||7
1727124260000|2024-09-23 20:44:20|||||||||21
1727124270000|2024-09-23 20:44:30|||||||||11
1727124280000|2024-09-23 20:44:40|||||||||8
1727124290000|2024-09-23 20:44:50|||||||||78
1727124300000|2024-09-23 20:45:00|||||||||45
1727124310000|2024-09-23 20:45:10|||||||||46
1727124320000|2024-09-23 20:45:20|||||||||1
1727124330000|2024-09-23 20:45:30|5716.64|5715.94|5716.64|5715.94|5716.64|5715.94|5716.64|5715.94|67
1727124360000|2024-09-23 20:46:00|5716.39|5715.69|5716.64|5715.94|5716.64|5715.94|5716.39|5715.69|132
1727124370000|2024-09-23 20:46:10|||||||||14
1727124380000|2024-09-23 20:46:20|||||||||2
1727124390000|2024-09-23 20:46:30|||||||||3
1727124400000|2024-09-23 20:46:40|||||||||2
1727124410000|2024-09-23 20:46:50|||||||||45
1727124420000|2024-09-23 20:47:00|5716.89|5716.19|5716.89|5716.19|5716.89|5716.19|5716.89|5716.19|11
1727124430000|2024-09-23 20:47:10|||||||||2
1727124440000|2024-09-23 20:47:20|5717.14|5716.44|5717.14|5716.44|5717.14|5716.44|5717.14|5716.44|8
1727124450000|2024-09-23 20:47:30|||||||||45
1727124460000|2024-09-23 20:47:40|||||||||2
1727124470000|2024-09-23 20:47:50|5716.89|5716.19|5716.89|5716.19|5716.89|5716.19|5716.89|5716.19|7
1727124480000|2024-09-23 20:48:00|||||||||9
1727124490000|2024-09-23 20:48:10|||||||||1
1727124510000|2024-09-23 20:48:30|||||||||1
1727124520000|2024-09-23 20:48:40|||||||||8
1727124530000|2024-09-23 20:48:50|5716.64|5715.94|5716.64|5715.94|5716.64|5715.94|5716.64|5715.94|36
1727124540000|2024-09-23 20:49:00|||||||||19
1727124550000|2024-09-23 20:49:10|5716.39|5715.69|5716.39|5715.69|5716.39|5715.69|5716.39|5715.69|70
1727124560000|2024-09-23 20:49:20|5716.64|5715.94|5716.64|5715.94|5716.64|5715.94|5716.64|5715.94|23
1727124570000|2024-09-23 20:49:30|||||||||14
1727124580000|2024-09-23 20:49:40|5716.89|5716.19|5716.89|5716.19|5716.89|5716.19|5716.89|5716.19|16
1727124590000|2024-09-23 20:49:50|5716.76|5716.06|5716.89|5716.19|5716.89|5716.19|5716.76|5716.06|12
1727124600000|2024-09-23 20:50:00|||||||||46
1727124610000|2024-09-23 20:50:10|||||||||31
1727124620000|2024-09-23 20:50:20|||||||||5
1727124630000|2024-09-23 20:50:30|||||||||24
1727124640000|2024-09-23 20:50:40|5716.64|5715.94|5716.64|5715.94|5716.64|5715.94|5716.64|5715.94|30
1727124660000|2024-09-23 20:51:00|||||||||25
1727124670000|2024-09-23 20:51:10|||||||||2
1727124690000|2024-09-23 20:51:30|||||||||7
1727124700000|2024-09-23 20:51:40|||||||||13
1727124710000|2024-09-23 20:51:50|||||||||25
1727124720000|2024-09-23 20:52:00|5716.89|5716.19|5716.89|5716.19|5716.89|5716.19|5716.76|5716.06|69
1727124740000|2024-09-23 20:52:20|||||||||1
1727124750000|2024-09-23 20:52:30|||||||||2
1727124760000|2024-09-23 20:52:40|5717.14|5716.44|5717.14|5716.44|5717.14|5716.44|5717.14|5716.44|32
1727124770000|2024-09-23 20:52:50|||||||||1
1727124780000|2024-09-23 20:53:00|||||||||6
1727124790000|2024-09-23 20:53:10|5717.01|5716.31|5717.14|5716.44|5717.14|5716.44|5716.89|5716.19|66
1727124800000|2024-09-23 20:53:20|||||||||4
1727124810000|2024-09-23 20:53:30|||||||||25
1727124820000|2024-09-23 20:53:40|5717.01|5716.31|5717.01|5716.31|5717.01|5716.31|5717.01|5716.31|18
1727124830000|2024-09-23 20:53:50|5716.89|5716.19|5716.89|5716.19|5716.89|5716.19|5716.89|5716.19|2
1727124840000|2024-09-23 20:54:00|||||||||32
1727124850000|2024-09-23 20:54:10|||||||||1
1727124860000|2024-09-23 20:54:20|5716.64|5715.94|5716.76|5716.06|5716.76|5716.06|5716.64|5715.94|36
1727124870000|2024-09-23 20:54:30|5716.89|5716.19|5716.64|5715.94|5716.89|5716.19|5716.64|5715.94|9
1727124890000|2024-09-23 20:54:50|||||||||5
1727124900000|2024-09-23 20:55:00|5716.76|5716.06|5716.89|5716.19|5716.89|5716.19|5716.76|5716.06|21
1727124910000|2024-09-23 20:55:10|||||||||1
1727124920000|2024-09-23 20:55:20|5716.64|5715.94|5716.64|5715.94|5716.64|5715.94|5716.64|5715.94|76
1727124930000|2024-09-23 20:55:30|5716.76|5716.06|5716.76|5716.06|5716.89|5716.19|5716.64|5715.94|14
1727124940000|2024-09-23 20:55:40|5716.89|5716.19|5716.64|5715.94|5716.89|5716.19|5716.64|5715.94|9
1727124960000|2024-09-23 20:56:00|5716.89|5716.19|5716.89|5716.19|5716.89|5716.19|5716.89|5716.19|41
1727124970000|2024-09-23 20:56:10|||||||||2
1727124980000|2024-09-23 20:56:20|5716.64|5715.94|5716.64|5715.94|5716.76|5716.06|5716.64|5715.94|76
1727124990000|2024-09-23 20:56:30|5716.76|5716.06|5716.64|5715.94|5716.76|5716.06|5716.64|5715.94|27
1727125010000|2024-09-23 20:56:50|||||||||8
1727125020000|2024-09-23 20:57:00|||||||||6
1727125030000|2024-09-23 20:57:10|||||||||14
1727125040000|2024-09-23 20:57:20|||||||||22
1727125050000|2024-09-23 20:57:30|||||||||31
1727125060000|2024-09-23 20:57:40|||||||||10
1727125070000|2024-09-23 20:57:50|5716.51|5715.81|5716.39|5715.69|5716.51|5715.81|5716.39|5715.69|60
1727125080000|2024-09-23 20:58:00|5716.51|5715.81|5716.51|5715.81|5716.64|5715.94|5716.51|5715.81|37
1727125090000|2024-09-23 20:58:10|5716.64|5715.94|5716.64|5715.94|5716.64|5715.94|5716.64|5715.94|7
1727125100000|2024-09-23 20:58:20|||||||||33
1727125110000|2024-09-23 20:58:30|5716.39|5715.69|5716.39|5715.69|5716.39|5715.69|5716.39|5715.69|37
1727125120000|2024-09-23 20:58:40|5716.64|5715.94|5716.64|5715.94|5716.64|5715.94|5716.64|5715.94|9
1727125130000|2024-09-23 20:58:50|||||||||1
1727125140000|2024-09-23 20:59:00|||||||||25
1727125150000|2024-09-23 20:59:10|||||||||35
1727125160000|2024-09-23 20:59:20|5716.76|5716.06|5716.89|5716.19|5716.89|5716.19|5716.64|5715.94|34
1727125170000|2024-09-23 20:59:30|5717.01|5716.31|5717.39|5716.69|5717.39|5716.69|5717.01|5716.31|41
1727125180000|2024-09-23 20:59:40|||||||||72
1727125190000|2024-09-23 20:59:50|5717.51|5716.81|5718.44|5716.94|5718.44|5717.06|5717.51|5716.68|64
1727125200000|2024-09-23 21:00:00|5718.26|5716.76|5718.11|5716.61|5718.26|5716.76|5718.11|5716.61|0
1727125240000|2024-09-23 21:00:40|5718.14|5716.64|5718.07|5716.57|5718.18|5716.68|5718.07|5716.57|0
1727125600000|2024-09-23 21:06:40|5718.18|5716.68|5718.18|5716.68|5718.18|5716.68|5718.18|5716.68|0
1727125620000|2024-09-23 21:07:00|5718.44|5716.94|5718.44|5716.94|5718.44|5716.94|5718.44|5716.94|0
1727125630000|2024-09-23 21:07:10|5718.33|5716.83|5718.33|5716.83|5718.33|5716.83|5718.33|5716.83|0
1727125830000|2024-09-23 21:10:30|5718.26|5716.76|5718.26|5716.76|5718.26|5716.76|5718.26|5716.76|0
1727125880000|2024-09-23 21:11:20|5718.22|5716.72|5718.22|5716.72|5718.22|5716.72|5718.22|5716.72|0
1727125960000|2024-09-23 21:12:40|5718.11|5716.61|5718.11|5716.61|5718.11|5716.61|5718.11|5716.61|0
1727126010000|2024-09-23 21:13:30|5718.07|5716.57|5718.07|5716.57|5718.07|5716.57|5718.07|5716.57|0
1727126050000|2024-09-23 21:14:10|5718.03|5716.53|5717.93|5716.43|5718.03|5716.53|5717.93|5716.43|0
1727126100000|2024-09-23 21:15:00|5717.71|5716.21|5717.71|5716.21|5717.71|5716.21|5717.71|5716.21|0
1727126110000|2024-09-23 21:15:10|5717.75|5716.25|5717.78|5716.28|5717.78|5716.28|5717.75|5716.25|0
1727126290000|2024-09-23 21:18:10|5717.75|5716.25|5717.75|5716.25|5717.75|5716.25|5717.75|5716.25|0
1727126600000|2024-09-23 21:23:20|5717.78|5716.28|5717.78|5716.28|5717.78|5716.28|5717.78|5716.28|0
1727126610000|2024-09-23 21:23:30|5717.86|5716.36|5717.86|5716.36|5717.86|5716.36|5717.86|5716.36|0
1727126620000|2024-09-23 21:23:40|5717.78|5716.28|5717.78|5716.28|5717.78|5716.28|5717.78|5716.28|0
1727126890000|2024-09-23 21:28:10|5717.75|5716.25|5717.75|5716.25|5717.75|5716.25|5717.75|5716.25|0
1727127360000|2024-09-23 21:36:00|5717.78|5716.28|5717.78|5716.28|5717.78|5716.28|5717.78|5716.28|0
1727127370000|2024-09-23 21:36:10|5717.75|5716.25|5717.75|5716.25|5717.75|5716.25|5717.75|5716.25|0
1727127430000|2024-09-23 21:37:10|5717.78|5716.28|5717.75|5716.25|5717.78|5716.28|5717.75|5716.25|0
1727127510000|2024-09-23 21:38:30|5717.78|5716.28|5717.78|5716.28|5717.78|5716.28|5717.78|5716.28|0
1727128090000|2024-09-23 21:48:10|5717.82|5716.32|5717.82|5716.32|5717.82|5716.32|5717.82|5716.32|0
1727128420000|2024-09-23 21:53:40|5717.71|5716.21|5717.82|5716.32|5717.82|5716.32|5717.71|5716.21|0
1727128460000|2024-09-23 21:54:20|5717.6|5716.1|5717.6|5716.1|5717.6|5716.1|5717.6|5716.1|0
1727128590000|2024-09-23 21:56:30|5717.78|5716.28|5717.78|5716.28|5717.78|5716.28|5717.78|5716.28|0
1727128630000|2024-09-23 21:57:10|5717.63|5716.13|5717.67|5716.17|5717.78|5716.28|5717.63|5716.13|0
1727128720000|2024-09-23 21:58:40|5717.6|5716.1|5717.6|5716.1|5717.6|5716.1|5717.6|5716.1|0
1727128740000|2024-09-23 21:59:00|5717.71|5716.21|5717.71|5716.21|5717.71|5716.21|5717.63|5716.13|0
1727128790000|2024-09-23 21:59:50|5717.67|5716.17|5717.67|5716.17|5717.67|5716.17|5717.67|5716.17|0
1727128800000|2024-09-23 22:00:00|5717.01|5716.31|5718.01|5717.31|5718.01|5717.31|5717.01|5716.31|29
1727128810000|2024-09-23 22:00:10|5717.76|5717.06|5717.39|5716.69|5717.76|5717.06|5717.39|5716.69|19
1727128820000|2024-09-23 22:00:20|||||||||7
1727128830000|2024-09-23 22:00:30|5716.89|5716.19|5716.89|5716.19|5717.01|5716.31|5716.64|5715.94|27
1727128840000|2024-09-23 22:00:40|5716.76|5716.06|5716.76|5716.06|5716.89|5716.19|5716.76|5716.06|10
1727128850000|2024-09-23 22:00:50|5716.64|5715.94|5716.89|5716.19|5716.89|5716.19|5716.51|5715.81|33
1727128860000|2024-09-23 22:01:00|5716.64|5715.94|5716.64|5715.94|5716.64|5715.94|5716.51|5715.81|31
1727128870000|2024-09-23 22:01:10|5716.26|5715.56|5716.26|5715.56|5716.39|5715.69|5716.14|5715.44|40
1727128880000|2024-09-23 22:01:20|5716.14|5715.44|5716.26|5715.56|5716.39|5715.69|5716.14|5715.44|3
1727128890000|2024-09-23 22:01:30|5716.39|5715.69|5716.39|5715.69|5716.39|5715.69|5716.26|5715.56|4
1727128900000|2024-09-23 22:01:40|5716.26|5715.56|5716.39|5715.69|5716.39|5715.69|5716.14|5715.44|19
1727128920000|2024-09-23 22:02:00|5716.51|5715.81|5716.51|5715.81|5716.51|5715.81|5716.39|5715.69|17
1727128930000|2024-09-23 22:02:10|5716.64|5715.94|5716.51|5715.81|5716.64|5715.94|5716.39|5715.69|7
1727128940000|2024-09-23 22:02:20|5716.64|5715.94|5716.64|5715.94|5716.64|5715.94|5716.51|5715.81|2
1727128970000|2024-09-23 22:02:50|5717.43|5716.73|5717.43|5716.73|5717.43|5716.73|5717.43|5716.73|5
1727128980000|2024-09-23 22:03:00|5717.68|5716.98|5718.18|5717.48|5718.18|5717.48|5717.68|5716.98|65
1727129000000|2024-09-23 22:03:20|||||||||2
1727129010000|2024-09-23 22:03:30|||||||||2
1727129020000|2024-09-23 22:03:40|||||||||1
1727129030000|2024-09-23 22:03:50|||||||||9
1727129040000|2024-09-23 22:04:00|||||||||1
1727129050000|2024-09-23 22:04:10|||||||||7
1727129070000|2024-09-23 22:04:30|||||||||1
1727129080000|2024-09-23 22:04:40|5717.93|5717.23|5717.93|5717.23|5717.93|5717.23|5717.93|5717.23|13
1727129090000|2024-09-23 22:04:50|5717.68|5716.98|5717.43|5716.73|5717.68|5716.98|5717.43|5716.73|35
1727129100000|2024-09-23 22:05:00|5717.18|5716.48|5717.43|5716.73|5717.43|5716.73|5717.18|5716.48|57
1727129110000|2024-09-23 22:05:10|5717.3|5716.6|5717.18|5716.48|5717.3|5716.6|5717.18|5716.48|12
1727129120000|2024-09-23 22:05:20|5717.43|5716.73|5717.3|5716.6|5717.43|5716.73|5717.3|5716.6|26
1727129130000|2024-09-23 22:05:30|5717.43|5716.73|5716.93|5716.23|5717.43|5716.73|5716.93|5716.23|30
1727129140000|2024-09-23 22:05:40|||||||||46
1727129160000|2024-09-23 22:06:00|5716.68|5715.98|5716.43|5715.73|5716.68|5715.98|5716.18|5715.48|127
1727129170000|2024-09-23 22:06:10|5716.18|5715.48|5716.05|5715.35|5716.18|5715.48|5715.93|5715.23|47
1727129180000|2024-09-23 22:06:20|5715.93|5715.23|5715.68|5714.98|5716.18|5715.48|5715.68|5714.98|72
1727129190000|2024-09-23 22:06:30|||||||||17
1727129200000|2024-09-23 22:06:40|5715.93|5715.23|5715.93|5715.23|5715.93|5715.23|5715.93|5715.23|26
1727129210000|2024-09-23 22:06:50|5715.68|5714.98|5715.68|5714.98|5715.68|5714.98|5715.68|5714.98|26
1727129220000|2024-09-23 22:07:00|5715.43|5714.73|5715.43|5714.73|5715.43|5714.73|5715.43|5714.73|14
1727129230000|2024-09-23 22:07:10|5715.18|5714.48|5714.93|5714.23|5715.18|5714.48|5714.93|5714.23|56
1727129240000|2024-09-23 22:07:20|5715.05|5714.35|5714.93|5714.23|5715.18|5714.48|5714.93|5714.23|24
1727129250000|2024-09-23 22:07:30|5715.18|5714.48|5714.68|5713.98|5715.18|5714.48|5714.68|5713.98|53
1727129260000|2024-09-23 22:07:40|||||||||6
1727129270000|2024-09-23 22:07:50|5714.93|5714.23|5714.68|5713.98|5714.93|5714.23|5714.68|5713.98|25
1727129280000|2024-09-23 22:08:00|||||||||11
1727129290000|2024-09-23 22:08:10|||||||||9
1727129300000|2024-09-23 22:08:20|5714.55|5713.85|5714.68|5713.98|5714.68|5713.98|5714.55|5713.85|29
1727129310000|2024-09-23 22:08:30|5714.43|5713.73|5714.43|5713.73|5714.43|5713.73|5714.43|5713.73|9
1727129320000|2024-09-23 22:08:40|||||||||14
1727129330000|2024-09-23 22:08:50|5714.18|5713.48|5714.18|5713.48|5714.18|5713.48|5714.18|5713.48|40
1727129340000|2024-09-23 22:09:00|5714.05|5713.35|5713.93|5713.23|5714.05|5713.35|5713.93|5713.23|9
1727129350000|2024-09-23 22:09:10|||||||||4
1727129360000|2024-09-23 22:09:20|5714.18|5713.48|5714.18|5713.48|5714.18|5713.48|5714.18|5713.48|22
1727129370000|2024-09-23 22:09:30|||||||||4
1727129380000|2024-09-23 22:09:40|5714.43|5713.73|5714.43|5713.73|5714.55|5713.85|5714.43|5713.73|48
1727129400000|2024-09-23 22:10:00|||||||||16
1727129410000|2024-09-23 22:10:10|||||||||2
1727129420000|2024-09-23 22:10:20|||||||||2
1727129430000|2024-09-23 22:10:30|||||||||18
1727129440000|2024-09-23 22:10:40|5714.68|5713.98|5715.18|5714.48|5715.18|5714.48|5714.68|5713.98|18
1727129450000|2024-09-23 22:10:50|5715.05|5714.35|5715.18|5714.48|5715.18|5714.48|5714.93|5714.23|17
1727129460000|2024-09-23 22:11:00|5714.93|5714.23|5714.93|5714.23|5714.93|5714.23|5714.93|5714.23|5
1727129470000|2024-09-23 22:11:10|||||||||2
1727129480000|2024-09-23 22:11:20|||||||||1
1727129490000|2024-09-23 22:11:30|5715.18|5714.48|5715.18|5714.48|5715.18|5714.48|5715.18|5714.48|25
1727129510000|2024-09-23 22:11:50|||||||||1
1727129520000|2024-09-23 22:12:00|||||||||3
1727129530000|2024-09-23 22:12:10|||||||||4
1727129540000|2024-09-23 22:12:20|||||||||1
1727129560000|2024-09-23 22:12:40|5715.43|5714.73|5715.43|5714.73|5715.43|5714.73|5715.43|5714.73|9
1727129570000|2024-09-23 22:12:50|||||||||1
1727129580000|2024-09-23 22:13:00|5715.18|5714.48|5715.18|5714.48|5715.18|5714.48|5715.18|5714.48|1
1727129590000|2024-09-23 22:13:10|||||||||3
1727129600000|2024-09-23 22:13:20|||||||||19
1727129610000|2024-09-23 22:13:30|||||||||8
1727129620000|2024-09-23 22:13:40|5714.93|5714.23|5714.93|5714.23|5714.93|5714.23|5714.93|5714.23|2
1727129630000|2024-09-23 22:13:50|||||||||1
1727129640000|2024-09-23 22:14:00|||||||||5
1727129650000|2024-09-23 22:14:10|||||||||1
1727129660000|2024-09-23 22:14:20|5715.18|5714.48|5715.18|5714.48|5715.18|5714.48|5715.18|5714.48|5
1727129670000|2024-09-23 22:14:30|||||||||4
1727129690000|2024-09-23 22:14:50|||||||||2
1727129700000|2024-09-23 22:15:00|5715.05|5714.35|5715.05|5714.35|5715.18|5714.48|5715.05|5714.35|4
1727129710000|2024-09-23 22:15:10|5715.18|5714.48|5715.18|5714.48|5715.18|5714.48|5715.05|5714.35|1
1727129720000|2024-09-23 22:15:20|||||||||1
1727129740000|2024-09-23 22:15:40|5715.3|5714.6|5715.43|5714.73|5715.43|5714.73|5715.3|5714.6|9
1727129750000|2024-09-23 22:15:50|5715.68|5714.98|5715.68|5714.98|5715.68|5714.98|5715.68|5714.98|7
1727129760000|2024-09-23 22:16:00|5715.93|5715.23|5716.05|5715.35|5716.05|5715.35|5715.93|5715.23|47
1727129770000|2024-09-23 22:16:10|5716.18|5715.48|5715.93|5715.23|5716.18|5715.48|5715.93|5715.23|3
1727129790000|2024-09-23 22:16:30|5715.68|5714.98|5715.68|5714.98|5715.68|5714.98|5715.68|5714.98|12
1727129800000|2024-09-23 22:16:40|5715.43|5714.73|5715.43|5714.73|5715.43|5714.73|5715.43|5714.73|17
1727129810000|2024-09-23 22:16:50|||||||||2
1727129820000|2024-09-23 22:17:00|||||||||30
1727129830000|2024-09-23 22:17:10|5715.93|5715.23|5715.93|5715.23|5715.93|5715.23|5715.93|5715.23|52
1727129850000|2024-09-23 22:17:30|5716.05|5715.35|5716.05|5715.35|5716.18|5715.48|5715.93|5715.23|13
1727129860000|2024-09-23 22:17:40|5716.18|5715.48|5716.18|5715.48|5716.18|5715.48|5716.05|5715.35|3
1727129870000|2024-09-23 22:17:50|||||||||3
1727129880000|2024-09-23 22:18:00|||||||||4
1727129900000|2024-09-23 22:18:20|5716.43|5715.73|5716.43|5715.73|5716.43|5715.73|5716.43|5715.73|44
1727129910000|2024-09-23 22:18:30|5716.18|5715.48|5716.18|5715.48|5716.18|5715.48|5716.18|5715.48|7
1727129920000|2024-09-23 22:18:40|5715.93|5715.23|5715.93|5715.23|5715.93|5715.23|5715.93|5715.23|6
1727129940000|2024-09-23 22:19:00|5715.68|5714.98|5715.68|5714.98|5715.68|5714.98|5715.68|5714.98|2
1727129950000|2024-09-23 22:19:10|5715.43|5714.73|5715.43|5714.73|5715.43|5714.73|5715.43|5714.73|4
1727129960000|2024-09-23 22:19:20|5715.68|5714.98|5715.68|5714.98|5715.8|5715.1|5715.68|5714.98|9
1727129970000|2024-09-23 22:19:30|||||||||1
1727129990000|2024-09-23 22:19:50|5715.55|5714.85|5715.68|5714.98|5715.68|5714.98|5715.55|5714.85|3
1727130000000|2024-09-23 22:20:00|5715.55|5714.85|5715.55|5714.85|5715.68|5714.98|5715.43|5714.73|3
1727130010000|2024-09-23 22:20:10|5715.68|5714.98|5715.68|5714.98|5715.68|5714.98|5715.55|5714.85|0
1727130020000|2024-09-23 22:20:20|5715.55|5714.85|5715.68|5714.98|5715.68|5714.98|5715.55|5714.85|0
1727130030000|2024-09-23 22:20:30|||||||||1
1727130050000|2024-09-23 22:20:50|5715.55|5714.85|5715.43|5714.73|5715.55|5714.85|5715.43|5714.73|0
1727130060000|2024-09-23 22:21:00|5715.68|5714.98|5715.68|5714.98|5715.68|5714.98|5715.55|5714.85|51
1727130090000|2024-09-23 22:21:30|5715.55|5714.85|5715.68|5714.98|5715.68|5714.98|5715.55|5714.85|4
1727130110000|2024-09-23 22:21:50|||||||||1
1727130120000|2024-09-23 22:22:00|||||||||9
1727130170000|2024-09-23 22:22:50|5715.55|5714.85|5715.55|5714.85|5715.55|5714.85|5715.55|5714.85|10
1727130190000|2024-09-23 22:23:10|5715.43|5714.73|5715.43|5714.73|5715.43|5714.73|5715.43|5714.73|1
1727130200000|2024-09-23 22:23:20|5715.3|5714.6|5715.3|5714.6|5715.3|5714.6|5715.3|5714.6|1
1727130210000|2024-09-23 22:23:30|5715.43|5714.73|5715.3|5714.6|5715.43|5714.73|5715.3|5714.6|11
1727130220000|2024-09-23 22:23:40|5715.43|5714.73|5715.43|5714.73|5715.43|5714.73|5715.43|5714.73|5
1727130230000|2024-09-23 22:23:50|||||||||4
1727130240000|2024-09-23 22:24:00|||||||||2
1727130250000|2024-09-23 22:24:10|||||||||7
1727130260000|2024-09-23 22:24:20|5715.68|5714.98|5715.68|5714.98|5715.68|5714.98|5715.68|5714.98|22
1727130280000|2024-09-23 22:24:40|5715.93|5715.23|5715.93|5715.23|5715.93|5715.23|5715.93|5715.23|14
1727130290000|2024-09-23 22:24:50|5715.68|5714.98|5715.68|5714.98|5715.68|5714.98|5715.68|5714.98|6
1727130300000|2024-09-23 22:25:00|5715.93|5715.23|5715.93|5715.23|5715.93|5715.23|5715.93|5715.23|13
1727130310000|2024-09-23 22:25:10|5715.68|5714.98|5715.68|5714.98|5715.68|5714.98|5715.68|5714.98|40
1727130330000|2024-09-23 22:25:30|5715.55|5714.85|5715.55|5714.85|5715.68|5714.98|5715.55|5714.85|6
1727130340000|2024-09-23 22:25:40|5715.43|5714.73|5715.43|5714.73|5715.43|5714.73|5715.43|5714.73|3
1727130360000|2024-09-23 22:26:00|5715.68|5714.98|5715.68|5714.98|5715.68|5714.98|5715.68|5714.98|13
1727130370000|2024-09-23 22:26:10|||||||||6
1727130380000|2024-09-23 22:26:20|||||||||1
1727130390000|2024-09-23 22:26:30|||||||||1
1727130410000|2024-09-23 22:26:50|5715.93|5715.23|5715.93|5715.23|5715.93|5715.23|5715.93|5715.23|10
1727130430000|2024-09-23 22:27:10|5716.18|5715.48|5716.05|5715.35|5716.18|5715.48|5716.05|5715.35|8
1727130440000|2024-09-23 22:27:20|5716.18|5715.48|5716.05|5715.35|5716.18|5715.48|5716.05|5715.35|0
1727130450000|2024-09-23 22:27:30|5716.18|5715.48|5715.93|5715.23|5716.18|5715.48|5715.93|5715.23|2
1727130460000|2024-09-23 22:27:40|||||||||2
1727130500000|2024-09-23 22:28:20|5715.68|5714.98|5715.68|5714.98|5715.68|5714.98|5715.68|5714.98|15
1727130510000|2024-09-23 22:28:30|5715.55|5714.85|5715.55|5714.85|5715.55|5714.85|5715.55|5714.85|3
1727130520000|2024-09-23 22:28:40|5715.43|5714.73|5715.68|5714.98|5715.68|5714.98|5715.43|5714.73|2
1727130530000|2024-09-23 22:28:50|||||||||1
1727130550000|2024-09-23 22:29:10|||||||||2
1727130560000|2024-09-23 22:29:20|||||||||1
1727130570000|2024-09-23 22:29:30|||||||||2
1727130590000|2024-09-23 22:29:50|5715.43|5714.73|5715.43|5714.73|5715.43|5714.73|5715.43|5714.73|15
1727130600000|2024-09-23 22:30:00|5715.68|5714.98|5715.68|5714.98|5715.68|5714.98|5715.68|5714.98|13
1727130620000|2024-09-23 22:30:20|||||||||1
1727130640000|2024-09-23 22:30:40|5715.93|5715.23|5715.93|5715.23|5715.93|5715.23|5715.93|5715.23|12
1727130660000|2024-09-23 22:31:00|5716.05|5715.35|5715.43|5714.73|5716.05|5715.35|5715.43|5714.73|11
1727130680000|2024-09-23 22:31:20|5715.68|5714.98|5715.68|5714.98|5715.68|5714.98|5715.68|5714.98|3
1727130690000|2024-09-23 22:31:30|5715.43|5714.73|5715.43|5714.73|5715.43|5714.73|5715.43|5714.73|9
1727130700000|2024-09-23 22:31:40|5715.68|5714.98|5715.68|5714.98|5715.68|5714.98|5715.68|5714.98|8
1727130740000|2024-09-23 22:32:20|5715.93|5715.23|5715.93|5715.23|5715.93|5715.23|5715.93|5715.23|8
1727130750000|2024-09-23 22:32:30|||||||||1
1727130790000|2024-09-23 22:33:10|5715.68|5714.98|5715.68|5714.98|5715.68|5714.98|5715.68|5714.98|12
1727130810000|2024-09-23 22:33:30|5715.8|5715.1|5716.18|5715.48|5716.18|5715.48|5715.8|5715.1|4
1727130820000|2024-09-23 22:33:40|5716.05|5715.35|5715.93|5715.23|5716.05|5715.35|5715.93|5715.23|3
1727130900000|2024-09-23 22:35:00|5716.18|5715.48|5716.18|5715.48|5716.18|5715.48|5715.93|5715.23|7
1727130910000|2024-09-23 22:35:10|5716.05|5715.35|5715.93|5715.23|5716.05|5715.35|5715.93|5715.23|2
1727130920000|2024-09-23 22:35:20|5716.05|5715.35|5716.18|5715.48|5716.18|5715.48|5716.05|5715.35|2
1727130930000|2024-09-23 22:35:30|5716.05|5715.35|5716.05|5715.35|5716.18|5715.48|5716.05|5715.35|6
1727130940000|2024-09-23 22:35:40|5715.93|5715.23|5716.05|5715.35|5716.18|5715.48|5715.93|5715.23|3
1727130950000|2024-09-23 22:35:50|5715.93|5715.23|5715.93|5715.23|5715.93|5715.23|5715.93|5715.23|2
1727130960000|2024-09-23 22:36:00|5716.05|5715.35|5715.93|5715.23|5716.05|5715.35|5715.93|5715.23|0
1727130980000|2024-09-23 22:36:20|5716.05|5715.35|5715.93|5715.23|5716.18|5715.48|5715.93|5715.23|6
1727131000000|2024-09-23 22:36:40|5716.05|5715.35|5715.93|5715.23|5716.18|5715.48|5715.93|5715.23|5
1727131010000|2024-09-23 22:36:50|||||||||1
1727131040000|2024-09-23 22:37:20|||||||||6
1727131050000|2024-09-23 22:37:30|||||||||1
1727131060000|2024-09-23 22:37:40|5715.68|5714.98|5715.43|5714.73|5715.68|5714.98|5715.43|5714.73|27
1727131070000|2024-09-23 22:37:50|||||||||1
1727131080000|2024-09-23 22:38:00|||||||||5
1727131100000|2024-09-23 22:38:20|5715.18|5714.48|5715.43|5714.73|5715.43|5714.73|5715.18|5714.48|18
1727131110000|2024-09-23 22:38:30|||||||||1
1727131120000|2024-09-23 22:38:40|5715.3|5714.6|5715.3|5714.6|5715.3|5714.6|5715.3|5714.6|6
1727131130000|2024-09-23 22:38:50|5715.18|5714.48|5715.18|5714.48|5715.18|5714.48|5715.18|5714.48|4
1727131170000|2024-09-23 22:39:30|||||||||5
1727131180000|2024-09-23 22:39:40|5714.55|5713.85|5714.43|5713.73|5714.55|5713.85|5714.43|5713.73|53
1727131190000|2024-09-23 22:39:50|5714.55|5713.85|5714.43|5713.73|5714.68|5713.98|5714.43|5713.73|9
1727131200000|2024-09-23 22:40:00|||||||||5
1727131210000|2024-09-23 22:40:10|5714.68|5713.98|5714.68|5713.98|5714.68|5713.98|5714.68|5713.98|10
1727131220000|2024-09-23 22:40:20|||||||||1
1727131230000|2024-09-23 22:40:30|5714.93|5714.23|5714.68|5713.98|5714.93|5714.23|5714.68|5713.98|11
1727131240000|2024-09-23 22:40:40|||||||||1
1727131250000|2024-09-23 22:40:50|||||||||17
1727131260000|2024-09-23 22:41:00|5714.93|5714.23|5714.93|5714.23|5714.93|5714.23|5714.93|5714.23|46
1727131270000|2024-09-23 22:41:10|5715.18|5714.48|5715.18|5714.48|5715.18|5714.48|5715.18|5714.48|9
1727131280000|2024-09-23 22:41:20|5714.93|5714.23|5714.93|5714.23|5715.05|5714.35|5714.93|5714.23|19
1727131290000|2024-09-23 22:41:30|||||||||1
1727131300000|2024-09-23 22:41:40|||||||||1
1727131310000|2024-09-23 22:41:50|||||||||1
1727131320000|2024-09-23 22:42:00|||||||||2
1727131330000|2024-09-23 22:42:10|5715.05|5714.35|5715.05|5714.35|5715.05|5714.35|5715.05|5714.35|7
1727131340000|2024-09-23 22:42:20|5714.93|5714.23|5714.93|5714.23|5714.93|5714.23|5714.93|5714.23|0
1727131360000|2024-09-23 22:42:40|||||||||2
1727131370000|2024-09-23 22:42:50|5714.43|5713.73|5714.43|5713.73|5714.43|5713.73|5714.43|5713.73|27
1727131380000|2024-09-23 22:43:00|||||||||2
1727131390000|2024-09-23 22:43:10|||||||||1
1727131400000|2024-09-23 22:43:20|||||||||1
1727131410000|2024-09-23 22:43:30|5714.18|5713.48|5714.18|5713.48|5714.18|5713.48|5714.18|5713.48|8
1727131420000|2024-09-23 22:43:40|5714.43|5713.73|5714.3|5713.6|5714.43|5713.73|5714.18|5713.48|12
1727131430000|2024-09-23 22:43:50|5714.43|5713.73|5714.43|5713.73|5714.43|5713.73|5714.18|5713.48|8
1727131440000|2024-09-23 22:44:00|||||||||1
1727131460000|2024-09-23 22:44:20|||||||||1
1727131470000|2024-09-23 22:44:30|||||||||2
1727131480000|2024-09-23 22:44:40|||||||||3
1727131500000|2024-09-23 22:45:00|5714.68|5713.98|5714.68|5713.98|5714.68|5713.98|5714.68|5713.98|10
1727131510000|2024-09-23 22:45:10|5714.93|5714.23|5714.93|5714.23|5714.93|5714.23|5714.93|5714.23|10
1727131520000|2024-09-23 22:45:20|5715.18|5714.48|5715.18|5714.48|5715.18|5714.48|5715.18|5714.48|10
1727131530000|2024-09-23 22:45:30|5714.93|5714.23|5714.93|5714.23|5714.93|5714.23|5714.93|5714.23|15
1727131550000|2024-09-23 22:45:50|||||||||5
1727131560000|2024-09-23 22:46:00|||||||||2
1727131570000|2024-09-23 22:46:10|5714.68|5713.98|5714.68|5713.98|5714.68|5713.98|5714.68|5713.98|8
1727131590000|2024-09-23 22:46:30|5714.55|5713.85|5714.43|5713.73|5714.55|5713.85|5714.43|5713.73|8
1727131600000|2024-09-23 22:46:40|||||||||2
1727131610000|2024-09-23 22:46:50|5714.68|5713.98|5714.43|5713.73|5714.68|5713.98|5714.43|5713.73|42
1727131620000|2024-09-23 22:47:00|||||||||1
1727131630000|2024-09-23 22:47:10|5714.68|5713.98|5714.68|5713.98|5714.68|5713.98|5714.68|5713.98|12
1727131640000|2024-09-23 22:47:20|5714.8|5714.1|5714.8|5714.1|5714.8|5714.1|5714.8|5714.1|1
1727131650000|2024-09-23 22:47:30|5714.68|5713.98|5714.68|5713.98|5714.68|5713.98|5714.68|5713.98|0
1727131660000|2024-09-23 22:47:40|||||||||2
1727131670000|2024-09-23 22:47:50|5714.93|5714.23|5714.93|5714.23|5714.93|5714.23|5714.93|5714.23|41
1727131690000|2024-09-23 22:48:10|||||||||3
1727131700000|2024-09-23 22:48:20|||||||||1
1727131710000|2024-09-23 22:48:30|||||||||1
1727131720000|2024-09-23 22:48:40|||||||||4
1727131730000|2024-09-23 22:48:50|||||||||3
1727131750000|2024-09-23 22:49:10|5715.18|5714.48|5714.93|5714.23|5715.18|5714.48|5714.93|5714.23|10
1727131780000|2024-09-23 22:49:40|5714.68|5713.98|5714.68|5713.98|5714.68|5713.98|5714.68|5713.98|7
1727131790000|2024-09-23 22:49:50|||||||||4
1727131830000|2024-09-23 22:50:30|||||||||6
1727131840000|2024-09-23 22:50:40|5714.43|5713.73|5714.43|5713.73|5714.43|5713.73|5714.43|5713.73|5
1727131860000|2024-09-23 22:51:00|5714.18|5713.48|5714.18|5713.48|5714.18|5713.48|5714.18|5713.48|16
1727131870000|2024-09-23 22:51:10|5714.43|5713.73|5714.43|5713.73|5714.43|5713.73|5714.43|5713.73|3
1727131880000|2024-09-23 22:51:20|||||||||4
1727131890000|2024-09-23 22:51:30|||||||||2
1727131910000|2024-09-23 22:51:50|5714.18|5713.48|5714.18|5713.48|5714.18|5713.48|5714.18|5713.48|8
1727131920000|2024-09-23 22:52:00|||||||||10
1727131930000|2024-09-23 22:52:10|5714.43|5713.73|5714.43|5713.73|5714.43|5713.73|5714.43|5713.73|19
1727131940000|2024-09-23 22:52:20|5714.55|5713.85|5714.43|5713.73|5714.55|5713.85|5714.43|5713.73|2
1727131960000|2024-09-23 22:52:40|5714.55|5713.85|5714.43|5713.73|5714.55|5713.85|5714.43|5713.73|0
1727131970000|2024-09-23 22:52:50|5714.55|5713.85|5714.68|5713.98|5714.68|5713.98|5714.55|5713.85|0
1727131980000|2024-09-23 22:53:00|||||||||2
1727131990000|2024-09-23 22:53:10|5714.43|5713.73|5714.43|5713.73|5714.43|5713.73|5714.43|5713.73|5
1727132000000|2024-09-23 22:53:20|||||||||4
1727132010000|2024-09-23 22:53:30|||||||||1
1727132030000|2024-09-23 22:53:50|||||||||1
1727132040000|2024-09-23 22:54:00|5714.68|5713.98|5714.68|5713.98|5714.68|5713.98|5714.68|5713.98|22
1727132060000|2024-09-23 22:54:20|5714.93|5714.23|5714.93|5714.23|5714.93|5714.23|5714.93|5714.23|32
1727132070000|2024-09-23 22:54:30|||||||||1
1727132080000|2024-09-23 22:54:40|5714.68|5713.98|5714.68|5713.98|5714.68|5713.98|5714.68|5713.98|13
1727132100000|2024-09-23 22:55:00|5714.8|5714.1|5714.8|5714.1|5714.8|5714.1|5714.68|5713.98|5
1727132110000|2024-09-23 22:55:10|5714.68|5713.98|5714.68|5713.98|5714.8|5714.1|5714.68|5713.98|2
1727132120000|2024-09-23 22:55:20|5714.55|5713.85|5714.68|5713.98|5714.68|5713.98|5714.55|5713.85|5
1727132200000|2024-09-23 22:56:40|5714.93|5714.23|5714.68|5713.98|5714.93|5714.23|5714.68|5713.98|27
1727132210000|2024-09-23 22:56:50|5714.8|5714.1|5714.93|5714.23|5714.93|5714.23|5714.8|5714.1|22
1727132230000|2024-09-23 22:57:10|||||||||4
1727132240000|2024-09-23 22:57:20|||||||||2
1727132260000|2024-09-23 22:57:40|||||||||2
1727132290000|2024-09-23 22:58:10|5714.68|5713.98|5714.68|5713.98|5714.68|5713.98|5714.68|5713.98|11
1727132310000|2024-09-23 22:58:30|||||||||5
1727132320000|2024-09-23 22:58:40|||||||||3
1727132330000|2024-09-23 22:58:50|5714.43|5713.73|5714.43|5713.73|5714.43|5713.73|5714.43|5713.73|10
1727132340000|2024-09-23 22:59:00|5714.68|5713.98|5714.68|5713.98|5714.68|5713.98|5714.68|5713.98|12
1727132350000|2024-09-23 22:59:10|||||||||7
1727132360000|2024-09-23 22:59:20|5714.43|5713.73|5714.43|5713.73|5714.43|5713.73|5714.43|5713.73|5
1727132370000|2024-09-23 22:59:30|||||||||1
1727132380000|2024-09-23 22:59:40|||||||||2
1727132390000|2024-09-23 22:59:50|||||||||1
1727132400000|2024-09-23 23:00:00|5714.68|5713.98|5714.18|5713.48|5714.68|5713.98|5713.93|5713.23|80
1727132410000|2024-09-23 23:00:10|5713.93|5713.23|5714.05|5713.35|5714.05|5713.35|5713.93|5713.23|8
1727132420000|2024-09-23 23:00:20|5713.93|5713.23|5714.18|5713.48|5714.43|5713.73|5713.93|5713.23|23
1727132440000|2024-09-23 23:00:40|5714.43|5713.73|5714.43|5713.73|5714.43|5713.73|5714.18|5713.48|7
1727132460000|2024-09-23 23:01:00|||||||||7
1727132470000|2024-09-23 23:01:10|||||||||1
1727132480000|2024-09-23 23:01:20|5714.18|5713.48|5714.18|5713.48|5714.18|5713.48|5714.18|5713.48|8
1727132490000|2024-09-23 23:01:30|||||||||2
1727132500000|2024-09-23 23:01:40|||||||||2
1727132510000|2024-09-23 23:01:50|5713.93|5713.23|5713.93|5713.23|5713.93|5713.23|5713.93|5713.23|7
1727132520000|2024-09-23 23:02:00|||||||||48
1727132530000|2024-09-23 23:02:10|5714.18|5713.48|5714.18|5713.48|5714.18|5713.48|5714.18|5713.48|15
1727132560000|2024-09-23 23:02:40|5714.05|5713.35|5714.05|5713.35|5714.05|5713.35|5714.05|5713.35|9
1727132570000|2024-09-23 23:02:50|5713.93|5713.23|5713.93|5713.23|5713.93|5713.23|5713.93|5713.23|0
1727132580000|2024-09-23 23:03:00|5714.05|5713.35|5714.18|5713.48|5714.18|5713.48|5714.05|5713.35|4
1727132590000|2024-09-23 23:03:10|||||||||9
1727132600000|2024-09-23 23:03:20|5714.05|5713.35|5714.05|5713.35|5714.05|5713.35|5714.05|5713.35|2
1727132610000|2024-09-23 23:03:30|5713.93|5713.23|5713.93|5713.23|5713.93|5713.23|5713.93|5713.23|0
1727132620000|2024-09-23 23:03:40|5714.18|5713.48|5714.05|5713.35|5714.18|5713.48|5714.05|5713.35|3
1727132630000|2024-09-23 23:03:50|5714.18|5713.48|5714.18|5713.48|5714.18|5713.48|5714.18|5713.48|0
1727132650000|2024-09-23 23:04:10|||||||||1
1727132660000|2024-09-23 23:04:20|||||||||14
1727132670000|2024-09-23 23:04:30|||||||||12
1727132680000|2024-09-23 23:04:40|5714.43|5713.73|5714.43|5713.73|5714.43|5713.73|5714.43|5713.73|14
1727132730000|2024-09-23 23:05:30|5714.18|5713.48|5714.18|5713.48|5714.18|5713.48|5714.18|5713.48|7
1727132740000|2024-09-23 23:05:40|5714.43|5713.73|5714.43|5713.73|5714.43|5713.73|5714.43|5713.73|11
1727132750000|2024-09-23 23:05:50|5714.68|5713.98|5714.68|5713.98|5714.68|5713.98|5714.68|5713.98|17
1727132760000|2024-09-23 23:06:00|5714.93|5714.23|5714.93|5714.23|5714.93|5714.23|5714.93|5714.23|12
1727132770000|2024-09-23 23:06:10|||||||||2
1727132780000|2024-09-23 23:06:20|5714.68|5713.98|5714.68|5713.98|5714.68|5713.98|5714.68|5713.98|26
1727132790000|2024-09-23 23:06:30|5714.93|5714.23|5714.93|5714.23|5714.93|5714.23|5714.93|5714.23|6
1727132810000|2024-09-23 23:06:50|||||||||20
1727132820000|2024-09-23 23:07:00|5714.68|5713.98|5714.68|5713.98|5714.68|5713.98|5714.68|5713.98|15
1727132830000|2024-09-23 23:07:10|5714.55|5713.85|5714.55|5713.85|5714.55|5713.85|5714.55|5713.85|3
1727132840000|2024-09-23 23:07:20|5714.68|5713.98|5714.68|5713.98|5714.68|5713.98|5714.68|5713.98|1
1727132850000|2024-09-23 23:07:30|5714.43|5713.73|5714.43|5713.73|5714.43|5713.73|5714.43|5713.73|11
1727132860000|2024-09-23 23:07:40|5714.18|5713.48|5714.18|5713.48|5714.18|5713.48|5714.18|5713.48|3
1727132870000|2024-09-23 23:07:50|5714.3|5713.6|5714.3|5713.6|5714.3|5713.6|5714.3|5713.6|17
1727132880000|2024-09-23 23:08:00|5714.43|5713.73|5714.43|5713.73|5714.43|5713.73|5714.43|5713.73|1
1727132910000|2024-09-23 23:08:30|||||||||1
1727132920000|2024-09-23 23:08:40|5714.3|5713.6|5714.18|5713.48|5714.3|5713.6|5714.18|5713.48|13
1727132930000|2024-09-23 23:08:50|||||||||1
1727132970000|2024-09-23 23:09:30|5714.43|5713.73|5714.3|5713.6|5714.43|5713.73|5714.3|5713.6|34
1727132980000|2024-09-23 23:09:40|5714.18|5713.48|5714.43|5713.73|5714.43|5713.73|5714.18|5713.48|2
1727133000000|2024-09-23 23:10:00|||||||||1
1727133010000|2024-09-23 23:10:10|||||||||1
1727133030000|2024-09-23 23:10:30|||||||||4
1727133050000|2024-09-23 23:10:50|||||||||4
1727133060000|2024-09-23 23:11:00|5714.68|5713.98|5714.68|5713.98|5714.68|5713.98|5714.68|5713.98|4
1727133080000|2024-09-23 23:11:20|||||||||3
1727133090000|2024-09-23 23:11:30|||||||||2
1727133100000|2024-09-23 23:11:40|||||||||1
1727133110000|2024-09-23 23:11:50|||||||||3
1727133120000|2024-09-23 23:12:00|||||||||23
1727133130000|2024-09-23 23:12:10|5714.93|5714.23|5714.68|5713.98|5714.93|5714.23|5714.68|5713.98|18
1727133140000|2024-09-23 23:12:20|5714.8|5714.1|5714.68|5713.98|5714.8|5714.1|5714.68|5713.98|1
1727133150000|2024-09-23 23:12:30|5714.93|5714.23|5714.93|5714.23|5714.93|5714.23|5714.68|5713.98|4
1727133160000|2024-09-23 23:12:40|5714.68|5713.98|5714.8|5714.1|5714.8|5714.1|5714.68|5713.98|7
1727133170000|2024-09-23 23:12:50|5714.68|5713.98|5714.68|5713.98|5714.68|5713.98|5714.68|5713.98|0
1727133180000|2024-09-23 23:13:00|||||||||2
1727133190000|2024-09-23 23:13:10|5714.43|5713.73|5714.43|5713.73|5714.43|5713.73|5714.43|5713.73|13
1727133200000|2024-09-23 23:13:20|5714.55|5713.85|5714.68|5713.98|5714.68|5713.98|5714.43|5713.73|23
1727133210000|2024-09-23 23:13:30|5714.55|5713.85|5714.68|5713.98|5714.68|5713.98|5714.55|5713.85|3
1727133220000|2024-09-23 23:13:40|||||||||1
1727133250000|2024-09-23 23:14:10|||||||||4
1727133270000|2024-09-23 23:14:30|||||||||1
1727133290000|2024-09-23 23:14:50|||||||||1
1727133300000|2024-09-23 23:15:00|5714.43|5713.73|5714.43|5713.73|5714.43|5713.73|5714.43|5713.73|28
1727133320000|2024-09-23 23:15:20|5714.18|5713.48|5714.18|5713.48|5714.18|5713.48|5714.18|5713.48|39
1727133330000|2024-09-23 23:15:30|5714.43|5713.73|5714.3|5713.6|5714.43|5713.73|5714.3|5713.6|8
1727133340000|2024-09-23 23:15:40|5714.18|5713.48|5714.18|5713.48|5714.18|5713.48|5714.18|5713.48|1
1727133350000|2024-09-23 23:15:50|5714.3|5713.6|5714.43|5713.73|5714.43|5713.73|5714.3|5713.6|13
1727133360000|2024-09-23 23:16:00|||||||||5
1727133370000|2024-09-23 23:16:10|5714.55|5713.85|5714.68|5713.98|5714.68|5713.98|5714.55|5713.85|14
1727133380000|2024-09-23 23:16:20|||||||||8
1727133400000|2024-09-23 23:16:40|5714.43|5713.73|5714.43|5713.73|5714.55|5713.85|5714.43|5713.73|5
1727133420000|2024-09-23 23:17:00|5714.3|5713.6|5714.18|5713.48|5714.3|5713.6|5714.18|5713.48|3
1727133430000|2024-09-23 23:17:10|||||||||1
1727133450000|2024-09-23 23:17:30|5714.3|5713.6|5714.18|5713.48|5714.3|5713.6|5714.18|5713.48|3
1727133470000|2024-09-23 23:17:50|5714.3|5713.6|5714.3|5713.6|5714.3|5713.6|5714.3|5713.6|3
1727133480000|2024-09-23 23:18:00|5714.43|5713.73|5714.43|5713.73|5714.43|5713.73|5714.43|5713.73|0
1727133520000|2024-09-23 23:18:40|||||||||1
1727133540000|2024-09-23 23:19:00|5714.55|5713.85|5714.55|5713.85|5714.55|5713.85|5714.55|5713.85|5
1727133550000|2024-09-23 23:19:10|5714.43|5713.73|5714.43|5713.73|5714.43|5713.73|5714.43|5713.73|0
1727133570000|2024-09-23 23:19:30|||||||||3
1727133610000|2024-09-23 23:20:10|5714.18|5713.48|5714.18|5713.48|5714.18|5713.48|5714.18|5713.48|8
1727133620000|2024-09-23 23:20:20|5714.3|5713.6|5714.3|5713.6|5714.3|5713.6|5714.3|5713.6|3
1727133640000|2024-09-23 23:20:40|5714.43|5713.73|5714.3|5713.6|5714.43|5713.73|5714.18|5713.48|2
1727133650000|2024-09-23 23:20:50|5714.18|5713.48|5714.3|5713.6|5714.3|5713.6|5714.18|5713.48|0
1727133660000|2024-09-23 23:21:00|5714.18|5713.48|5714.3|5713.6|5714.3|5713.6|5714.18|5713.48|1
1727133670000|2024-09-23 23:21:10|5714.43|5713.73|5714.43|5713.73|5714.43|5713.73|5714.3|5713.6|3
1727133690000|2024-09-23 23:21:30|||||||||1
1727133710000|2024-09-23 23:21:50|5714.55|5713.85|5714.68|5713.98|5714.68|5713.98|5714.55|5713.85|3
1727133720000|2024-09-23 23:22:00|5714.55|5713.85|5714.55|5713.85|5714.55|5713.85|5714.55|5713.85|4
1727133730000|2024-09-23 23:22:10|5714.68|5713.98|5714.68|5713.98|5714.93|5714.23|5714.68|5713.98|26
1727133750000|2024-09-23 23:22:30|||||||||1
1727133770000|2024-09-23 23:22:50|||||||||1
1727133790000|2024-09-23 23:23:10|5714.43|5713.73|5714.43|5713.73|5714.43|5713.73|5714.43|5713.73|3
1727133800000|2024-09-23 23:23:20|5714.68|5713.98|5714.68|5713.98|5714.68|5713.98|5714.68|5713.98|2
1727133810000|2024-09-23 23:23:30|5714.43|5713.73|5714.68|5713.98|5714.68|5713.98|5714.43|5713.73|7
1727133820000|2024-09-23 23:23:40|||||||||1
1727133840000|2024-09-23 23:24:00|5714.43|5713.73|5714.43|5713.73|5714.43|5713.73|5714.43|5713.73|16
1727133880000|2024-09-23 23:24:40|5714.68|5713.98|5714.68|5713.98|5714.68|5713.98|5714.68|5713.98|8
1727133890000|2024-09-23 23:24:50|||||||||1
1727133900000|2024-09-23 23:25:00|5714.55|5713.85|5714.43|5713.73|5714.55|5713.85|5714.43|5713.73|4
1727133920000|2024-09-23 23:25:20|5713.93|5713.23|5713.93|5713.23|5713.93|5713.23|5713.93|5713.23|62
1727133930000|2024-09-23 23:25:30|5713.55|5712.85|5713.43|5712.73|5713.55|5712.85|5713.3|5712.6|64
1727133940000|2024-09-23 23:25:40|5713.3|5712.6|5713.43|5712.73|5713.43|5712.73|5713.3|5712.6|7
1727133950000|2024-09-23 23:25:50|5713.68|5712.98|5713.93|5713.23|5713.93|5713.23|5713.68|5712.98|34
1727133960000|2024-09-23 23:26:00|||||||||1
1727133970000|2024-09-23 23:26:10|5713.68|5712.98|5713.68|5712.98|5713.68|5712.98|5713.68|5712.98|10
1727133980000|2024-09-23 23:26:20|||||||||12
1727133990000|2024-09-23 23:26:30|5713.93|5713.23|5713.93|5713.23|5713.93|5713.23|5713.8|5713.1|12
1727134000000|2024-09-23 23:26:40|||||||||1
1727134030000|2024-09-23 23:27:10|||||||||7
1727134040000|2024-09-23 23:27:20|5714.18|5713.48|5714.68|5713.98|5714.68|5713.98|5714.18|5713.48|28
1727134050000|2024-09-23 23:27:30|5714.55|5713.85|5714.55|5713.85|5714.68|5713.98|5714.43|5713.73|15
1727134060000|2024-09-23 23:27:40|5714.43|5713.73|5714.43|5713.73|5714.55|5713.85|5714.43|5713.73|1
1727134070000|2024-09-23 23:27:50|5714.55|5713.85|5714.43|5713.73|5714.55|5713.85|5714.43|5713.73|0
1727134080000|2024-09-23 23:28:00|5714.68|5713.98|5714.68|5713.98|5714.68|5713.98|5714.43|5713.73|20
1727134090000|2024-09-23 23:28:10|5714.55|5713.85|5714.43|5713.73|5714.55|5713.85|5714.43|5713.73|4
1727134100000|2024-09-23 23:28:20|5714.55|5713.85|5714.68|5713.98|5714.68|5713.98|5714.43|5713.73|0
1727134110000|2024-09-23 23:28:30|5714.55|5713.85|5714.68|5713.98|5714.68|5713.98|5714.55|5713.85|3
1727134120000|2024-09-23 23:28:40|||||||||1
1727134130000|2024-09-23 23:28:50|5714.43|5713.73|5714.43|5713.73|5714.55|5713.85|5714.43|5713.73|15
1727134150000|2024-09-23 23:29:10|||||||||2
1727134180000|2024-09-23 23:29:40|5714.18|5713.48|5714.18|5713.48|5714.18|5713.48|5714.18|5713.48|19
1727134220000|2024-09-23 23:30:20|||||||||9
1727134270000|2024-09-23 23:31:10|5714.43|5713.73|5714.43|5713.73|5714.43|5713.73|5714.43|5713.73|9
1727134280000|2024-09-23 23:31:20|5714.68|5713.98|5714.68|5713.98|5714.68|5713.98|5714.68|5713.98|3
1727134310000|2024-09-23 23:31:50|5714.93|5714.23|5714.93|5714.23|5714.93|5714.23|5714.93|5714.23|14
1727134330000|2024-09-23 23:32:10|5715.18|5714.48|5715.43|5714.73|5715.43|5714.73|5715.18|5714.48|17
1727134340000|2024-09-23 23:32:20|||||||||1
1727134350000|2024-09-23 23:32:30|5715.68|5714.98|5715.43|5714.73|5715.68|5714.98|5715.43|5714.73|50
1727134360000|2024-09-23 23:32:40|5715.55|5714.85|5715.43|5714.73|5715.55|5714.85|5715.43|5714.73|2
1727134370000|2024-09-23 23:32:50|5715.55|5714.85|5715.55|5714.85|5715.55|5714.85|5715.43|5714.73|1
1727134380000|2024-09-23 23:33:00|5715.68|5714.98|5715.68|5714.98|5715.68|5714.98|5715.68|5714.98|7
1727134390000|2024-09-23 23:33:10|5715.55|5714.85|5715.68|5714.98|5715.68|5714.98|5715.43|5714.73|15
1727134410000|2024-09-23 23:33:30|||||||||2
1727134420000|2024-09-23 23:33:40|5715.43|5714.73|5715.43|5714.73|5715.43|5714.73|5715.43|5714.73|15
1727134430000|2024-09-23 23:33:50|||||||||2
1727134440000|2024-09-23 23:34:00|||||||||3
1727134460000|2024-09-23 23:34:20|5715.18|5714.48|5715.18|5714.48|5715.43|5714.73|5715.18|5714.48|16
1727134480000|2024-09-23 23:34:40|5715.3|5714.6|5715.18|5714.48|5715.43|5714.73|5715.18|5714.48|5
1727134500000|2024-09-23 23:35:00|||||||||3
1727134510000|2024-09-23 23:35:10|5715.43|5714.73|5715.43|5714.73|5715.43|5714.73|5715.43|5714.73|4
1727134520000|2024-09-23 23:35:20|5715.68|5714.98|5715.68|5714.98|5715.68|5714.98|5715.43|5714.73|24
1727134530000|2024-09-23 23:35:30|5715.93|5715.23|5715.68|5714.98|5715.93|5715.23|5715.68|5714.98|39
1727134550000|2024-09-23 23:35:50|5715.8|5715.1|5715.68|5714.98|5715.8|5715.1|5715.68|5714.98|1
1727134570000|2024-09-23 23:36:10|5715.8|5715.1|5715.93|5715.23|5715.93|5715.23|5715.8|5715.1|6
1727134580000|2024-09-23 23:36:20|5716.18|5715.48|5716.18|5715.48|5716.18|5715.48|5716.18|5715.48|10
1727134590000|2024-09-23 23:36:30|5716.43|5715.73|5716.43|5715.73|5716.43|5715.73|5716.43|5715.73|8
1727134600000|2024-09-23 23:36:40|5716.55|5715.85|5716.68|5715.98|5716.68|5715.98|5716.43|5715.73|20
1727134610000|2024-09-23 23:36:50|||||||||4
1727134620000|2024-09-23 23:37:00|5716.55|5715.85|5716.68|5715.98|5716.68|5715.98|5716.43|5715.73|20
1727134630000|2024-09-23 23:37:10|||||||||3
1727134640000|2024-09-23 23:37:20|||||||||2
1727134650000|2024-09-23 23:37:30|||||||||14
1727134660000|2024-09-23 23:37:40|5716.93|5716.23|5716.68|5715.98|5716.93|5716.23|5716.68|5715.98|45
1727134670000|2024-09-23 23:37:50|5716.43|5715.73|5716.43|5715.73|5716.43|5715.73|5716.43|5715.73|13
1727134680000|2024-09-23 23:38:00|||||||||3
1727134690000|2024-09-23 23:38:10|||||||||1
1727134700000|2024-09-23 23:38:20|5716.68|5715.98|5716.68|5715.98|5716.68|5715.98|5716.68|5715.98|4
1727134710000|2024-09-23 23:38:30|||||||||2
1727134720000|2024-09-23 23:38:40|||||||||1
1727134730000|2024-09-23 23:38:50|||||||||29
1727134740000|2024-09-23 23:39:00|5716.55|5715.85|5716.43|5715.73|5716.68|5715.98|5716.43|5715.73|12
1727134760000|2024-09-23 23:39:20|||||||||2
1727134770000|2024-09-23 23:39:30|||||||||1
1727134780000|2024-09-23 23:39:40|5716.18|5715.48|5716.18|5715.48|5716.18|5715.48|5716.18|5715.48|20
1727134790000|2024-09-23 23:39:50|5715.93|5715.23|5715.68|5714.98|5715.93|5715.23|5715.68|5714.98|77
1727134800000|2024-09-23 23:40:00|5715.43|5714.73|5715.43|5714.73|5715.43|5714.73|5715.43|5714.73|16
1727134820000|2024-09-23 23:40:20|5715.18|5714.48|5715.18|5714.48|5715.18|5714.48|5715.18|5714.48|27
1727134830000|2024-09-23 23:40:30|5714.93|5714.23|5714.43|5713.73|5714.93|5714.23|5714.43|5713.73|51
1727134840000|2024-09-23 23:40:40|5714.18|5713.48|5714.68|5713.98|5714.68|5713.98|5714.18|5713.48|94
1727134850000|2024-09-23 23:40:50|||||||||4
1727134860000|2024-09-23 23:41:00|5714.93|5714.23|5714.93|5714.23|5715.18|5714.48|5714.93|5714.23|48
1727134870000|2024-09-23 23:41:10|5715.05|5714.35|5714.93|5714.23|5715.05|5714.35|5714.93|5714.23|7
1727134880000|2024-09-23 23:41:20|||||||||1
1727134930000|2024-09-23 23:42:10|||||||||2
1727134960000|2024-09-23 23:42:40|||||||||20
1727134970000|2024-09-23 23:42:50|||||||||1
1727134980000|2024-09-23 23:43:00|5714.8|5714.1|5714.93|5714.23|5714.93|5714.23|5714.8|5714.1|2
1727135020000|2024-09-23 23:43:40|5715.18|5714.48|5715.18|5714.48|5715.18|5714.48|5715.18|5714.48|7
1727135030000|2024-09-23 23:43:50|5715.43|5714.73|5715.43|5714.73|5715.43|5714.73|5715.43|5714.73|3
1727135050000|2024-09-23 23:44:10|||||||||1
1727135060000|2024-09-23 23:44:20|5715.68|5714.98|5715.68|5714.98|5715.68|5714.98|5715.68|5714.98|5
1727135070000|2024-09-23 23:44:30|5715.43|5714.73|5715.43|5714.73|5715.43|5714.73|5715.43|5714.73|4
1727135080000|2024-09-23 23:44:40|5715.68|5714.98|5715.68|5714.98|5715.68|5714.98|5715.68|5714.98|2
1727135100000|2024-09-23 23:45:00|5715.93|5715.23|5715.68|5714.98|5715.93|5715.23|5715.55|5714.85|32
1727135110000|2024-09-23 23:45:10|5715.93|5715.23|5715.93|5715.23|5715.93|5715.23|5715.93|5715.23|8
1727135120000|2024-09-23 23:45:20|||||||||5
1727135130000|2024-09-23 23:45:30|5716.18|5715.48|5716.68|5715.98|5716.68|5715.98|5716.18|5715.48|44
1727135140000|2024-09-23 23:45:40|5716.93|5716.23|5716.93|5716.23|5716.93|5716.23|5716.93|5716.23|27
1727135150000|2024-09-23 23:45:50|5717.18|5716.48|5717.43|5716.73|5717.43|5716.73|5717.18|5716.48|66
1727135160000|2024-09-23 23:46:00|5717.18|5716.48|5717.43|5716.73|5717.43|5716.73|5717.18|5716.48|26
1727135170000|2024-09-23 23:46:10|5717.18|5716.48|5717.18|5716.48|5717.43|5716.73|5717.18|5716.48|35
1727135180000|2024-09-23 23:46:20|||||||||9
1727135190000|2024-09-23 23:46:30|||||||||2
1727135200000|2024-09-23 23:46:40|5717.68|5716.98|5717.68|5716.98|5717.68|5716.98|5717.68|5716.98|61
1727135210000|2024-09-23 23:46:50|5717.43|5716.73|5717.43|5716.73|5717.43|5716.73|5717.43|5716.73|49
1727135220000|2024-09-23 23:47:00|5717.18|5716.48|5717.43|5716.73|5717.43|5716.73|5717.18|5716.48|14
1727135230000|2024-09-23 23:47:10|||||||||9
1727135240000|2024-09-23 23:47:20|5717.18|5716.48|5717.18|5716.48|5717.18|5716.48|5717.18|5716.48|5
1727135250000|2024-09-23 23:47:30|5717.43|5716.73|5717.43|5716.73|5717.43|5716.73|5717.43|5716.73|7
1727135260000|2024-09-23 23:47:40|5717.18|5716.48|5716.68|5715.98|5717.18|5716.48|5716.68|5715.98|19
1727135270000|2024-09-23 23:47:50|5716.55|5715.85|5716.55|5715.85|5716.55|5715.85|5716.55|5715.85|26
1727135280000|2024-09-23 23:48:00|5716.68|5715.98|5716.68|5715.98|5716.68|5715.98|5716.68|5715.98|2
1727135310000|2024-09-23 23:48:30|5716.93|5716.23|5716.93|5716.23|5716.93|5716.23|5716.93|5716.23|6
1727135320000|2024-09-23 23:48:40|5717.18|5716.48|5717.18|5716.48|5717.18|5716.48|5717.18|5716.48|3
1727135330000|2024-09-23 23:48:50|||||||||3
1727135350000|2024-09-23 23:49:10|5716.93|5716.23|5717.18|5716.48|5717.18|5716.48|5716.93|5716.23|13
1727135360000|2024-09-23 23:49:20|5717.05|5716.35|5717.18|5716.48|5717.18|5716.48|5716.93|5716.23|9
1727135370000|2024-09-23 23:49:30|5716.93|5716.23|5716.93|5716.23|5716.93|5716.23|5716.93|5716.23|2
1727135390000|2024-09-23 23:49:50|||||||||1
1727135400000|2024-09-23 23:50:00|5717.18|5716.48|5716.93|5716.23|5717.18|5716.48|5716.93|5716.23|22
1727135410000|2024-09-23 23:50:10|5717.18|5716.48|5717.18|5716.48|5717.18|5716.48|5717.18|5716.48|4
1727135420000|2024-09-23 23:50:20|5717.05|5716.35|5717.18|5716.48|5717.18|5716.48|5717.05|5716.35|2
1727135430000|2024-09-23 23:50:30|5716.93|5716.23|5716.93|5716.23|5716.93|5716.23|5716.93|5716.23|7
1727135440000|2024-09-23 23:50:40|5716.68|5715.98|5716.68|5715.98|5716.68|5715.98|5716.68|5715.98|7
1727135450000|2024-09-23 23:50:50|||||||||2
1727135460000|2024-09-23 23:51:00|5716.43|5715.73|5716.55|5715.85|5716.68|5715.98|5716.43|5715.73|39
1727135470000|2024-09-23 23:51:10|5716.68|5715.98|5716.68|5715.98|5716.68|5715.98|5716.55|5715.85|0
1727135490000|2024-09-23 23:51:30|||||||||2
1727135500000|2024-09-23 23:51:40|5716.93|5716.23|5716.93|5716.23|5716.93|5716.23|5716.68|5715.98|11
1727135510000|2024-09-23 23:51:50|||||||||7
1727135520000|2024-09-23 23:52:00|||||||||3
1727135530000|2024-09-23 23:52:10|||||||||1
1727135540000|2024-09-23 23:52:20|||||||||2
1727135550000|2024-09-23 23:52:30|5717.18|5716.48|5717.18|5716.48|5717.18|5716.48|5717.18|5716.48|8
1727135560000|2024-09-23 23:52:40|5717.43|5716.73|5717.18|5716.48|5717.43|5716.73|5717.18|5716.48|10
1727135570000|2024-09-23 23:52:50|5717.05|5716.35|5717.05|5716.35|5717.05|5716.35|5716.93|5716.23|4
1727135580000|2024-09-23 23:53:00|5716.93|5716.23|5716.93|5716.23|5717.05|5716.35|5716.93|5716.23|2
1727135590000|2024-09-23 23:53:10|||||||||4
1727135600000|2024-09-23 23:53:20|||||||||4
1727135610000|2024-09-23 23:53:30|5716.8|5716.1|5716.68|5715.98|5716.8|5716.1|5716.68|5715.98|5
1727135620000|2024-09-23 23:53:40|5716.8|5716.1|5716.93|5716.23|5716.93|5716.23|5716.8|5716.1|5
1727135630000|2024-09-23 23:53:50|||||||||3
1727135650000|2024-09-23 23:54:10|5716.8|5716.1|5716.68|5715.98|5716.93|5716.23|5716.68|5715.98|4
1727135660000|2024-09-23 23:54:20|5716.93|5716.23|5716.68|5715.98|5716.93|5716.23|5716.68|5715.98|6
1727135670000|2024-09-23 23:54:30|5716.8|5716.1|5716.55|5715.85|5716.8|5716.1|5716.55|5715.85|3
1727135680000|2024-09-23 23:54:40|5716.68|5715.98|5716.68|5715.98|5716.68|5715.98|5716.68|5715.98|0
1727135690000|2024-09-23 23:54:50|||||||||1
1727135700000|2024-09-23 23:55:00|5716.93|5716.23|5716.93|5716.23|5716.93|5716.23|5716.93|5716.23|7
1727135710000|2024-09-23 23:55:10|||||||||2
1727135720000|2024-09-23 23:55:20|5716.8|5716.1|5716.8|5716.1|5716.93|5716.23|5716.8|5716.1|5
1727135730000|2024-09-23 23:55:30|5716.68|5715.98|5716.68|5715.98|5716.68|5715.98|5716.55|5715.85|3
1727135750000|2024-09-23 23:55:50|5716.93|5716.23|5716.93|5716.23|5716.93|5716.23|5716.93|5716.23|7
1727135760000|2024-09-23 23:56:00|||||||||2
1727135780000|2024-09-23 23:56:20|5717.05|5716.35|5716.93|5716.23|5717.05|5716.35|5716.93|5716.23|27
1727135790000|2024-09-23 23:56:30|||||||||1
1727135800000|2024-09-23 23:56:40|||||||||3
1727135810000|2024-09-23 23:56:50|||||||||1
1727135820000|2024-09-23 23:57:00|5716.68|5715.98|5716.68|5715.98|5716.68|5715.98|5716.68|5715.98|5
1727135830000|2024-09-23 23:57:10|5716.55|5715.85|5716.55|5715.85|5716.68|5715.98|5716.43|5715.73|11
1727135840000|2024-09-23 23:57:20|5716.43|5715.73|5716.43|5715.73|5716.55|5715.85|5716.43|5715.73|0
1727135850000|2024-09-23 23:57:30|||||||||1
1727135870000|2024-09-23 23:57:50|5716.68|5715.98|5716.93|5716.23|5716.93|5716.23|5716.68|5715.98|14
1727135880000|2024-09-23 23:58:00|||||||||4
1727135900000|2024-09-23 23:58:20|5716.68|5715.98|5716.68|5715.98|5716.68|5715.98|5716.68|5715.98|4
1727135910000|2024-09-23 23:58:30|5716.8|5716.1|5716.8|5716.1|5716.93|5716.23|5716.68|5715.98|2
1727135920000|2024-09-23 23:58:40|5716.68|5715.98|5716.68|5715.98|5716.8|5716.1|5716.68|5715.98|0
1727135930000|2024-09-23 23:58:50|5716.8|5716.1|5716.68|5715.98|5716.8|5716.1|5716.68|5715.98|0
1727135940000|2024-09-23 23:59:00|5716.93|5716.23|5716.93|5716.23|5716.93|5716.23|5716.93|5716.23|1
1727135950000|2024-09-23 23:59:10|||||||||18
1727135960000|2024-09-23 23:59:20|||||||||3
1727135970000|2024-09-23 23:59:30|5716.68|5715.98|5716.68|5715.98|5716.68|5715.98|5716.68|5715.98|6
1727136000000|2024-09-24 00:00:00|5716.43|5715.73|5716.68|5715.98|5716.68|5715.98|5716.18|5715.48|118
1727136010000|2024-09-24 00:00:10|5716.43|5715.73|5716.43|5715.73|5716.43|5715.73|5716.18|5715.48|18
1727136020000|2024-09-24 00:00:20|5716.3|5715.6|5716.43|5715.73|5716.43|5715.73|5716.18|5715.48|10
1727136030000|2024-09-24 00:00:30|5716.3|5715.6|5716.43|5715.73|5716.43|5715.73|5716.18|5715.48|5
1727136040000|2024-09-24 00:00:40|5716.18|5715.48|5716.18|5715.48|5716.43|5715.73|5716.18|5715.48|8
1727136050000|2024-09-24 00:00:50|5716.43|5715.73|5716.43|5715.73|5716.43|5715.73|5716.3|5715.6|9
1727136060000|2024-09-24 00:01:00|5716.68|5715.98|5715.93|5715.23|5716.68|5715.98|5715.93|5715.23|57
1727136070000|2024-09-24 00:01:10|5716.05|5715.35|5715.68|5714.98|5716.05|5715.35|5715.43|5714.73|54
1727136080000|2024-09-24 00:01:20|5715.93|5715.23|5715.93|5715.23|5715.93|5715.23|5715.93|5715.23|18
1727136090000|2024-09-24 00:01:30|||||||||13
1727136100000|2024-09-24 00:01:40|5715.8|5715.1|5715.68|5714.98|5715.8|5715.1|5715.68|5714.98|3
1727136110000|2024-09-24 00:01:50|5715.8|5715.1|5715.93|5715.23|5715.93|5715.23|5715.68|5714.98|14
1727136120000|2024-09-24 00:02:00|||||||||1
1727136130000|2024-09-24 00:02:10|5716.05|5715.35|5715.68|5714.98|5716.18|5715.48|5715.68|5714.98|28
1727136140000|2024-09-24 00:02:20|5715.55|5714.85|5715.68|5714.98|5715.68|5714.98|5715.43|5714.73|27
1727136150000|2024-09-24 00:02:30|5715.8|5715.1|5715.93|5715.23|5715.93|5715.23|5715.68|5714.98|6
1727136160000|2024-09-24 00:02:40|5716.18|5715.48|5716.18|5715.48|5716.18|5715.48|5716.18|5715.48|3
1727136170000|2024-09-24 00:02:50|5716.05|5715.35|5715.93|5715.23|5716.18|5715.48|5715.93|5715.23|6
1727136180000|2024-09-24 00:03:00|5715.8|5715.1|5715.68|5714.98|5715.8|5715.1|5715.43|5714.73|23
1727136190000|2024-09-24 00:03:10|5715.55|5714.85|5715.68|5714.98|5715.68|5714.98|5715.55|5714.85|3
1727136200000|2024-09-24 00:03:20|5715.93|5715.23|5716.18|5715.48|5716.18|5715.48|5715.93|5715.23|38
1727136210000|2024-09-24 00:03:30|5715.93|5715.23|5715.93|5715.23|5715.93|5715.23|5715.93|5715.23|4
1727136220000|2024-09-24 00:03:40|5716.18|5715.48|5715.68|5714.98|5716.18|5715.48|5715.68|5714.98|19
1727136240000|2024-09-24 00:04:00|||||||||1
1727136250000|2024-09-24 00:04:10|5715.55|5714.85|5715.68|5714.98|5715.68|5714.98|5715.55|5714.85|6
1727136260000|2024-09-24 00:04:20|5715.43|5714.73|5715.43|5714.73|5715.43|5714.73|5715.43|5714.73|11
1727136270000|2024-09-24 00:04:30|5715.18|5714.48|5715.43|5714.73|5715.43|5714.73|5715.18|5714.48|51
1727136280000|2024-09-24 00:04:40|5715.68|5714.98|5715.68|5714.98|5715.68|5714.98|5715.55|5714.85|17
1727136290000|2024-09-24 00:04:50|||||||||1
1727136310000|2024-09-24 00:05:10|5715.43|5714.73|5715.3|5714.6|5715.43|5714.73|5715.18|5714.48|23
1727136320000|2024-09-24 00:05:20|5715.18|5714.48|5715.18|5714.48|5715.43|5714.73|5715.18|5714.48|6
1727136330000|2024-09-24 00:05:30|||||||||1
1727136340000|2024-09-24 00:05:40|5715.05|5714.35|5715.18|5714.48|5715.18|5714.48|5714.93|5714.23|111
1727136350000|2024-09-24 00:05:50|5715.43|5714.73|5715.43|5714.73|5715.43|5714.73|5715.43|5714.73|21
1727136360000|2024-09-24 00:06:00|5715.18|5714.48|5715.18|5714.48|5715.18|5714.48|5715.18|5714.48|14
1727136370000|2024-09-24 00:06:10|5714.93|5714.23|5714.93|5714.23|5714.93|5714.23|5714.93|5714.23|14
1727136380000|2024-09-24 00:06:20|5714.68|5713.98|5714.93|5714.23|5714.93|5714.23|5714.68|5713.98|24
1727136390000|2024-09-24 00:06:30|5715.18|5714.48|5715.18|5714.48|5715.3|5714.6|5715.18|5714.48|8
1727136400000|2024-09-24 00:06:40|5715.3|5714.6|5715.18|5714.48|5715.43|5714.73|5715.18|5714.48|11
1727136410000|2024-09-24 00:06:50|5715.43|5714.73|5715.43|5714.73|5715.68|5714.98|5715.3|5714.6|19
1727136420000|2024-09-24 00:07:00|5715.68|5714.98|5715.68|5714.98|5715.68|5714.98|5715.55|5714.85|3
1727136430000|2024-09-24 00:07:10|5715.55|5714.85|5715.18|5714.48|5715.55|5714.85|5715.18|5714.48|14
1727136440000|2024-09-24 00:07:20|5715.43|5714.73|5715.43|5714.73|5715.43|5714.73|5715.43|5714.73|11
1727136450000|2024-09-24 00:07:30|||||||||1
1727136460000|2024-09-24 00:07:40|5715.68|5714.98|5715.68|5714.98|5715.68|5714.98|5715.68|5714.98|21
1727136470000|2024-09-24 00:07:50|5715.43|5714.73|5715.43|5714.73|5715.43|5714.73|5715.43|5714.73|8
1727136480000|2024-09-24 00:08:00|||||||||2
1727136490000|2024-09-24 00:08:10|5715.18|5714.48|5715.3|5714.6|5715.43|5714.73|5715.18|5714.48|43
1727136500000|2024-09-24 00:08:20|5715.43|5714.73|5715.43|5714.73|5715.43|5714.73|5715.18|5714.48|10
1727136510000|2024-09-24 00:08:30|5715.3|5714.6|5715.68|5714.98|5715.68|5714.98|5715.18|5714.48|38
1727136520000|2024-09-24 00:08:40|5715.55|5714.85|5715.43|5714.73|5715.55|5714.85|5715.43|5714.73|3
1727136530000|2024-09-24 00:08:50|5715.55|5714.85|5715.43|5714.73|5715.55|5714.85|5715.43|5714.73|18
1727136540000|2024-09-24 00:09:00|5715.18|5714.48|5714.68|5713.98|5715.18|5714.48|5714.68|5713.98|26
1727136550000|2024-09-24 00:09:10|5714.93|5714.23|5715.18|5714.48|5715.18|5714.48|5714.93|5714.23|14
1727136560000|2024-09-24 00:09:20|5715.43|5714.73|5715.43|5714.73|5715.43|5714.73|5715.43|5714.73|3
1727136570000|2024-09-24 00:09:30|5715.68|5714.98|5715.43|5714.73|5715.68|5714.98|5715.43|5714.73|21
1727136580000|2024-09-24 00:09:40|5715.55|5714.85|5715.43|5714.73|5715.68|5714.98|5715.18|5714.48|7
1727136590000|2024-09-24 00:09:50|5715.3|5714.6|5715.18|5714.48|5715.43|5714.73|5715.18|5714.48|1
1727136600000|2024-09-24 00:10:00|5715.05|5714.35|5715.18|5714.48|5715.18|5714.48|5714.93|5714.23|5
1727136610000|2024-09-24 00:10:10|5714.93|5714.23|5715.05|5714.35|5715.05|5714.35|5714.93|5714.23|3
1727136620000|2024-09-24 00:10:20|5714.93|5714.23|5715.18|5714.48|5715.18|5714.48|5714.93|5714.23|1
1727136630000|2024-09-24 00:10:30|5715.43|5714.73|5715.18|5714.48|5715.43|5714.73|5715.18|5714.48|14
1727136640000|2024-09-24 00:10:40|5715.43|5714.73|5715.43|5714.73|5715.43|5714.73|5715.18|5714.48|7
1727136650000|2024-09-24 00:10:50|||||||||1
1727136660000|2024-09-24 00:11:00|5715.3|5714.6|5715.43|5714.73|5715.43|5714.73|5715.3|5714.6|6
1727136670000|2024-09-24 00:11:10|5715.68|5714.98|5715.68|5714.98|5715.93|5715.23|5715.68|5714.98|36
1727136680000|2024-09-24 00:11:20|5715.43|5714.73|5715.68|5714.98|5715.68|5714.98|5715.43|5714.73|27
1727136690000|2024-09-24 00:11:30|5715.8|5715.1|5715.68|5714.98|5715.93|5715.23|5715.68|5714.98|3
1727136700000|2024-09-24 00:11:40|5715.93|5715.23|5716.18|5715.48|5716.18|5715.48|5715.8|5715.1|8
1727136720000|2024-09-24 00:12:00|5715.93|5715.23|5715.93|5715.23|5716.18|5715.48|5715.93|5715.23|18
1727136730000|2024-09-24 00:12:10|||||||||5
1727136740000|2024-09-24 00:12:20|5716.18|5715.48|5715.93|5715.23|5716.18|5715.48|5715.93|5715.23|36
1727136750000|2024-09-24 00:12:30|5716.05|5715.35|5715.93|5715.23|5716.05|5715.35|5715.93|5715.23|0
1727136770000|2024-09-24 00:12:50|||||||||35
1727136780000|2024-09-24 00:13:00|5716.18|5715.48|5716.18|5715.48|5716.18|5715.48|5716.18|5715.48|15
1727136790000|2024-09-24 00:13:10|||||||||2
1727136810000|2024-09-24 00:13:30|5716.43|5715.73|5716.18|5715.48|5716.43|5715.73|5716.18|5715.48|20
1727136820000|2024-09-24 00:13:40|5716.43|5715.73|5716.43|5715.73|5716.43|5715.73|5716.43|5715.73|5
1727136830000|2024-09-24 00:13:50|||||||||16
1727136840000|2024-09-24 00:14:00|||||||||18
1727136850000|2024-09-24 00:14:10|5716.18|5715.48|5716.18|5715.48|5716.18|5715.48|5716.18|5715.48|7
1727136860000|2024-09-24 00:14:20|||||||||2
1727136870000|2024-09-24 00:14:30|5716.43|5715.73|5716.43|5715.73|5716.43|5715.73|5716.43|5715.73|7
1727136880000|2024-09-24 00:14:40|5716.18|5715.48|5716.43|5715.73|5716.43|5715.73|5716.18|5715.48|32
1727136890000|2024-09-24 00:14:50|5716.68|5715.98|5716.43|5715.73|5716.93|5716.23|5716.43|5715.73|72
1727136900000|2024-09-24 00:15:00|5716.55|5715.85|5716.68|5715.98|5716.68|5715.98|5716.55|5715.85|10
1727136910000|2024-09-24 00:15:10|5716.93|5716.23|5716.93|5716.23|5716.93|5716.23|5716.93|5716.23|18
1727136920000|2024-09-24 00:15:20|5717.18|5716.48|5716.93|5716.23|5717.18|5716.48|5716.93|5716.23|19
1727136930000|2024-09-24 00:15:30|||||||||7
1727136940000|2024-09-24 00:15:40|5717.05|5716.35|5716.93|5716.23|5717.18|5716.48|5716.93|5716.23|6
1727136950000|2024-09-24 00:15:50|5717.18|5716.48|5717.18|5716.48|5717.18|5716.48|5716.93|5716.23|7
1727136960000|2024-09-24 00:16:00|5716.93|5716.23|5716.93|5716.23|5716.93|5716.23|5716.93|5716.23|15
1727136970000|2024-09-24 00:16:10|5717.05|5716.35|5717.43|5716.73|5717.43|5716.73|5717.05|5716.35|16
1727136980000|2024-09-24 00:16:20|5717.3|5716.6|5717.43|5716.73|5717.43|5716.73|5717.3|5716.6|37
1727136990000|2024-09-24 00:16:30|5717.18|5716.48|5717.93|5717.23|5717.93|5717.23|5717.18|5716.48|98
1727137000000|2024-09-24 00:16:40|5718.18|5717.48|5717.43|5716.73|5718.18|5717.48|5717.43|5716.73|123
1727137010000|2024-09-24 00:16:50|5717.55|5716.85|5717.43|5716.73|5717.8|5717.1|5717.43|5716.73|37
1727137020000|2024-09-24 00:17:00|5717.68|5716.98|5717.68|5716.98|5717.68|5716.98|5717.43|5716.73|21
1727137030000|2024-09-24 00:17:10|5717.43|5716.73|5717.43|5716.73|5717.43|5716.73|5717.43|5716.73|17
1727137040000|2024-09-24 00:17:20|||||||||15
1727137050000|2024-09-24 00:17:30|5717.3|5716.6|5717.43|5716.73|5717.43|5716.73|5717.3|5716.6|8
1727137060000|2024-09-24 00:17:40|5717.18|5716.48|5717.43|5716.73|5717.43|5716.73|5717.18|5716.48|6
1727137070000|2024-09-24 00:17:50|5717.55|5716.85|5717.68|5716.98|5717.68|5716.98|5717.43|5716.73|22
1727137080000|2024-09-24 00:18:00|5717.55|5716.85|5717.43|5716.73|5717.68|5716.98|5717.43|5716.73|16
1727137090000|2024-09-24 00:18:10|5717.18|5716.48|5717.18|5716.48|5717.18|5716.48|5717.18|5716.48|40
1727137100000|2024-09-24 00:18:20|5717.43|5716.73|5717.18|5716.48|5717.43|5716.73|5717.18|5716.48|11
1727137110000|2024-09-24 00:18:30|5716.93|5716.23|5716.68|5715.98|5716.93|5716.23|5716.68|5715.98|26
1727137120000|2024-09-24 00:18:40|5716.43|5715.73|5716.18|5715.48|5716.43|5715.73|5716.18|5715.48|43
1727137130000|2024-09-24 00:18:50|||||||||6
1727137140000|2024-09-24 00:19:00|5716.43|5715.73|5716.18|5715.48|5716.43|5715.73|5716.18|5715.48|20
1727137150000|2024-09-24 00:19:10|5716.43|5715.73|5716.43|5715.73|5716.43|5715.73|5716.18|5715.48|2
1727137160000|2024-09-24 00:19:20|5716.68|5715.98|5716.68|5715.98|5716.68|5715.98|5716.55|5715.85|19
1727137170000|2024-09-24 00:19:30|5716.55|5715.85|5716.43|5715.73|5716.68|5715.98|5716.43|5715.73|7
1727137180000|2024-09-24 00:19:40|5716.55|5715.85|5716.43|5715.73|5716.55|5715.85|5716.43|5715.73|1
1727137190000|2024-09-24 00:19:50|5716.68|5715.98|5716.43|5715.73|5716.68|5715.98|5716.43|5715.73|14
1727137200000|2024-09-24 00:20:00|5716.68|5715.98|5716.68|5715.98|5716.68|5715.98|5716.68|5715.98|10
1727137210000|2024-09-24 00:20:10|5716.43|5715.73|5716.43|5715.73|5716.43|5715.73|5716.43|5715.73|14
1727137220000|2024-09-24 00:20:20|5716.3|5715.6|5716.43|5715.73|5716.43|5715.73|5716.3|5715.6|7
1727137230000|2024-09-24 00:20:30|5716.18|5715.48|5716.18|5715.48|5716.18|5715.48|5716.18|5715.48|5
1727137240000|2024-09-24 00:20:40|5716.43|5715.73|5716.18|5715.48|5716.43|5715.73|5716.18|5715.48|3
1727137250000|2024-09-24 00:20:50|5715.93|5715.23|5715.93|5715.23|5715.93|5715.23|5715.68|5714.98|43
1727137260000|2024-09-24 00:21:00|||||||||9
1727137270000|2024-09-24 00:21:10|5715.68|5714.98|5715.93|5715.23|5715.93|5715.23|5715.68|5714.98|6
1727137290000|2024-09-24 00:21:30|5715.68|5714.98|5715.68|5714.98|5715.68|5714.98|5715.68|5714.98|7
1727137300000|2024-09-24 00:21:40|||||||||3
1727137320000|2024-09-24 00:22:00|5715.43|5714.73|5715.68|5714.98|5715.68|5714.98|5715.43|5714.73|17
1727137330000|2024-09-24 00:22:10|5715.93|5715.23|5715.68|5714.98|5715.93|5715.23|5715.68|5714.98|15
1727137350000|2024-09-24 00:22:30|5715.8|5715.1|5715.68|5714.98|5715.93|5715.23|5715.68|5714.98|8
1727137360000|2024-09-24 00:22:40|5715.93|5715.23|5715.93|5715.23|5715.93|5715.23|5715.8|5715.1|4
1727137370000|2024-09-24 00:22:50|5716.05|5715.35|5715.93|5715.23|5716.05|5715.35|5715.93|5715.23|3
1727137380000|2024-09-24 00:23:00|||||||||7
1727137390000|2024-09-24 00:23:10|||||||||8
1727137400000|2024-09-24 00:23:20|||||||||9
1727137410000|2024-09-24 00:23:30|5716.05|5715.35|5715.93|5715.23|5716.05|5715.35|5715.93|5715.23|8
1727137420000|2024-09-24 00:23:40|5716.05|5715.35|5716.05|5715.35|5716.05|5715.35|5715.93|5715.23|0
1727137430000|2024-09-24 00:23:50|5716.18|5715.48|5716.18|5715.48|5716.43|5715.73|5716.18|5715.48|19
1727137440000|2024-09-24 00:24:00|5716.3|5715.6|5716.3|5715.6|5716.43|5715.73|5716.18|5715.48|2
1727137450000|2024-09-24 00:24:10|5716.43|5715.73|5716.43|5715.73|5716.43|5715.73|5716.43|5715.73|1
1727137460000|2024-09-24 00:24:20|||||||||4
1727137470000|2024-09-24 00:24:30|5716.18|5715.48|5716.43|5715.73|5716.43|5715.73|5716.18|5715.48|33
1727137480000|2024-09-24 00:24:40|||||||||1
1727137490000|2024-09-24 00:24:50|||||||||12
1727137500000|2024-09-24 00:25:00|5716.55|5715.85|5716.68|5715.98|5716.68|5715.98|5716.55|5715.85|15
1727137510000|2024-09-24 00:25:10|5716.43|5715.73|5716.68|5715.98|5716.68|5715.98|5716.43|5715.73|13
1727137520000|2024-09-24 00:25:20|5716.8|5716.1|5716.93|5716.23|5716.93|5716.23|5716.68|5715.98|12
1727137540000|2024-09-24 00:25:40|5717.18|5716.48|5717.18|5716.48|5717.18|5716.48|5717.18|5716.48|4
1727137550000|2024-09-24 00:25:50|5717.43|5716.73|5717.43|5716.73|5717.43|5716.73|5717.43|5716.73|8
1727137560000|2024-09-24 00:26:00|5717.68|5716.98|5717.68|5716.98|5717.68|5716.98|5717.43|5716.73|46
1727137570000|2024-09-24 00:26:10|5717.55|5716.85|5717.68|5716.98|5717.68|5716.98|5717.55|5716.85|13
1727137580000|2024-09-24 00:26:20|5717.55|5716.85|5717.68|5716.98|5717.68|5716.98|5717.55|5716.85|1
1727137590000|2024-09-24 00:26:30|5717.93|5717.23|5717.68|5716.98|5717.93|5717.23|5717.68|5716.98|19
1727137600000|2024-09-24 00:26:40|5717.43|5716.73|5717.68|5716.98|5717.68|5716.98|5717.43|5716.73|5
1727137620000|2024-09-24 00:27:00|5717.18|5716.48|5717.18|5716.48|5717.18|5716.48|5717.18|5716.48|22
1727137630000|2024-09-24 00:27:10|5716.93|5716.23|5716.93|5716.23|5716.93|5716.23|5716.8|5716.1|20
1727137640000|2024-09-24 00:27:20|5716.8|5716.1|5716.93|5716.23|5716.93|5716.23|5716.8|5716.1|2
1727137660000|2024-09-24 00:27:40|||||||||12
1727137670000|2024-09-24 00:27:50|||||||||14
1727137680000|2024-09-24 00:28:00|5717.18|5716.48|5717.18|5716.48|5717.18|5716.48|5717.18|5716.48|8
1727137690000|2024-09-24 00:28:10|5716.93|5716.23|5716.93|5716.23|5716.93|5716.23|5716.93|5716.23|8
1727137700000|2024-09-24 00:28:20|5716.8|5716.1|5716.68|5715.98|5716.93|5716.23|5716.68|5715.98|14
1727137710000|2024-09-24 00:28:30|||||||||8
1727137720000|2024-09-24 00:28:40|||||||||12
1727137730000|2024-09-24 00:28:50|5716.8|5716.1|5716.93|5716.23|5716.93|5716.23|5716.68|5715.98|9
1727137740000|2024-09-24 00:29:00|5716.68|5715.98|5716.93|5716.23|5716.93|5716.23|5716.68|5715.98|9
1727137750000|2024-09-24 00:29:10|5716.8|5716.1|5716.93|5716.23|5716.93|5716.23|5716.8|5716.1|1
1727137760000|2024-09-24 00:29:20|5716.68|5715.98|5716.93|5716.23|5716.93|5716.23|5716.68|5715.98|8
1727137770000|2024-09-24 00:29:30|5716.8|5716.1|5716.68|5715.98|5716.93|5716.23|5716.68|5715.98|5
1727137780000|2024-09-24 00:29:40|||||||||6
1727137790000|2024-09-24 00:29:50|5716.43|5715.73|5716.43|5715.73|5716.43|5715.73|5716.43|5715.73|5
1727137800000|2024-09-24 00:30:00|5716.68|5715.98|5716.43|5715.73|5716.68|5715.98|5716.43|5715.73|72
1727137810000|2024-09-24 00:30:10|5716.68|5715.98|5716.68|5715.98|5716.68|5715.98|5716.55|5715.85|13
1727137820000|2024-09-24 00:30:20|5716.55|5715.85|5716.55|5715.85|5716.68|5715.98|5716.43|5715.73|6
1727137830000|2024-09-24 00:30:30|5716.68|5715.98|5716.68|5715.98|5716.68|5715.98|5716.55|5715.85|0
1727137840000|2024-09-24 00:30:40|5716.55|5715.85|5716.55|5715.85|5716.55|5715.85|5716.55|5715.85|5
1727137850000|2024-09-24 00:30:50|5716.43|5715.73|5715.93|5715.23|5716.43|5715.73|5715.93|5715.23|21
1727137860000|2024-09-24 00:31:00|5715.68|5714.98|5715.68|5714.98|5715.68|5714.98|5715.55|5714.85|24
1727137870000|2024-09-24 00:31:10|5715.93|5715.23|5716.18|5715.48|5716.18|5715.48|5715.8|5715.1|22
1727137890000|2024-09-24 00:31:30|||||||||8
1727137900000|2024-09-24 00:31:40|5715.93|5715.23|5715.93|5715.23|5716.05|5715.35|5715.93|5715.23|13
1727137910000|2024-09-24 00:31:50|5715.8|5715.1|5715.68|5714.98|5715.8|5715.1|5715.68|5714.98|11
1727137920000|2024-09-24 00:32:00|5715.93|5715.23|5716.18|5715.48|5716.18|5715.48|5715.93|5715.23|14
1727137940000|2024-09-24 00:32:20|5715.93|5715.23|5716.18|5715.48|5716.18|5715.48|5715.93|5715.23|23
1727137950000|2024-09-24 00:32:30|||||||||1
1727137960000|2024-09-24 00:32:40|5716.43|5715.73|5716.18|5715.48|5716.43|5715.73|5716.18|5715.48|10
1727137970000|2024-09-24 00:32:50|||||||||1
1727137980000|2024-09-24 00:33:00|5715.93|5715.23|5716.18|5715.48|5716.18|5715.48|5715.93|5715.23|12
1727137990000|2024-09-24 00:33:10|5715.93|5715.23|5715.93|5715.23|5715.93|5715.23|5715.93|5715.23|8
1727138000000|2024-09-24 00:33:20|||||||||2
1727138010000|2024-09-24 00:33:30|5716.18|5715.48|5716.18|5715.48|5716.18|5715.48|5716.18|5715.48|6
1727138020000|2024-09-24 00:33:40|5715.93|5715.23|5715.93|5715.23|5715.93|5715.23|5715.93|5715.23|11
1727138030000|2024-09-24 00:33:50|5716.18|5715.48|5716.18|5715.48|5716.18|5715.48|5716.18|5715.48|7
1727138040000|2024-09-24 00:34:00|5715.93|5715.23|5715.93|5715.23|5716.05|5715.35|5715.93|5715.23|13
1727138070000|2024-09-24 00:34:30|5716.18|5715.48|5716.18|5715.48|5716.18|5715.48|5716.18|5715.48|10
1727138080000|2024-09-24 00:34:40|5716.05|5715.35|5715.93|5715.23|5716.05|5715.35|5715.93|5715.23|15
1727138090000|2024-09-24 00:34:50|5715.68|5714.98|5715.68|5714.98|5715.68|5714.98|5715.68|5714.98|39
1727138100000|2024-09-24 00:35:00|5715.43|5714.73|5715.68|5714.98|5715.68|5714.98|5715.43|5714.73|22
1727138110000|2024-09-24 00:35:10|5715.93|5715.23|5715.93|5715.23|5715.93|5715.23|5715.8|5715.1|15
1727138120000|2024-09-24 00:35:20|5715.68|5714.98|5715.68|5714.98|5715.68|5714.98|5715.68|5714.98|15
1727138130000|2024-09-24 00:35:30|5715.55|5714.85|5715.68|5714.98|5715.68|5714.98|5715.55|5714.85|3
1727138140000|2024-09-24 00:35:40|5715.55|5714.85|5715.68|5714.98|5715.68|5714.98|5715.55|5714.85|1
1727138150000|2024-09-24 00:35:50|||||||||4
1727138160000|2024-09-24 00:36:00|5715.55|5714.85|5715.68|5714.98|5715.68|5714.98|5715.43|5714.73|23
1727138170000|2024-09-24 00:36:10|5715.43|5714.73|5715.43|5714.73|5715.43|5714.73|5715.43|5714.73|2
1727138180000|2024-09-24 00:36:20|5715.68|5714.98|5715.68|5714.98|5715.68|5714.98|5715.68|5714.98|5
1727138190000|2024-09-24 00:36:30|5715.43|5714.73|5715.18|5714.48|5715.43|5714.73|5715.18|5714.48|40
1727138200000|2024-09-24 00:36:40|5714.93|5714.23|5714.18|5713.48|5714.93|5714.23|5714.18|5713.48|86
1727138210000|2024-09-24 00:36:50|5714.43|5713.73|5714.18|5713.48|5714.43|5713.73|5714.18|5713.48|31
1727138220000|2024-09-24 00:37:00|5713.18|5712.48|5712.43|5711.73|5713.18|5712.48|5711.18|5710.48|485
1727138230000|2024-09-24 00:37:10|5712.18|5711.48|5712.93|5712.23|5712.93|5712.23|5712.18|5711.48|54
1727138240000|2024-09-24 00:37:20|5713.18|5712.48|5712.93|5712.23|5713.18|5712.48|5712.68|5711.98|61
1727138250000|2024-09-24 00:37:30|5713.05|5712.35|5713.43|5712.73|5713.43|5712.73|5713.05|5712.35|22
1727138260000|2024-09-24 00:37:40|5713.68|5712.98|5713.68|5712.98|5713.68|5712.98|5713.68|5712.98|12
1727138270000|2024-09-24 00:37:50|5713.43|5712.73|5713.68|5712.98|5713.8|5713.1|5713.43|5712.73|37
1727138280000|2024-09-24 00:38:00|5713.55|5712.85|5713.43|5712.73|5713.68|5712.98|5713.43|5712.73|8
1727138290000|2024-09-24 00:38:10|5713.18|5712.48|5713.18|5712.48|5713.43|5712.73|5713.18|5712.48|32
1727138300000|2024-09-24 00:38:20|5713.43|5712.73|5712.93|5712.23|5713.43|5712.73|5712.93|5712.23|14
1727138310000|2024-09-24 00:38:30|5712.68|5711.98|5712.68|5711.98|5712.93|5712.23|5712.43|5711.73|34
1727138320000|2024-09-24 00:38:40|5712.8|5712.1|5712.93|5712.23|5712.93|5712.23|5712.68|5711.98|9
1727138330000|2024-09-24 00:38:50|5713.18|5712.48|5713.43|5712.73|5713.43|5712.73|5713.18|5712.48|10
1727138340000|2024-09-24 00:39:00|5713.18|5712.48|5712.93|5712.23|5713.18|5712.48|5712.93|5712.23|10
1727138350000|2024-09-24 00:39:10|||||||||1
1727138360000|2024-09-24 00:39:20|5713.18|5712.48|5713.43|5712.73|5713.43|5712.73|5713.18|5712.48|32
1727138370000|2024-09-24 00:39:30|5713.68|5712.98|5713.68|5712.98|5713.68|5712.98|5713.43|5712.73|10
1727138380000|2024-09-24 00:39:40|5713.55|5712.85|5713.68|5712.98|5713.68|5712.98|5713.55|5712.85|10
1727138390000|2024-09-24 00:39:50|5713.93|5713.23|5713.18|5712.48|5713.93|5713.23|5713.18|5712.48|30
1727138400000|2024-09-24 00:40:00|5713.43|5712.73|5713.43|5712.73|5713.43|5712.73|5713.3|5712.6|9
1727138410000|2024-09-24 00:40:10|5713.18|5712.48|5713.18|5712.48|5713.18|5712.48|5713.18|5712.48|5
1727138420000|2024-09-24 00:40:20|5713.05|5712.35|5713.18|5712.48|5713.18|5712.48|5712.93|5712.23|10
1727138430000|2024-09-24 00:40:30|5713.3|5712.6|5713.18|5712.48|5713.3|5712.6|5713.18|5712.48|1
1727138440000|2024-09-24 00:40:40|||||||||7
1727138450000|2024-09-24 00:40:50|5713.05|5712.35|5712.93|5712.23|5713.18|5712.48|5712.93|5712.23|15
1727138460000|2024-09-24 00:41:00|5712.68|5711.98|5712.68|5711.98|5712.8|5712.1|5712.68|5711.98|11
1727138470000|2024-09-24 00:41:10|5712.55|5711.85|5712.68|5711.98|5712.68|5711.98|5712.43|5711.73|25
1727138480000|2024-09-24 00:41:20|5712.43|5711.73|5712.18|5711.48|5712.43|5711.73|5712.18|5711.48|27
1727138490000|2024-09-24 00:41:30|5712.05|5711.35|5712.18|5711.48|5712.18|5711.48|5712.05|5711.35|4
1727138500000|2024-09-24 00:41:40|5712.05|5711.35|5712.18|5711.48|5712.18|5711.48|5711.93|5711.23|2
1727138510000|2024-09-24 00:41:50|5712.43|5711.73|5712.18|5711.48|5712.43|5711.73|5712.18|5711.48|20
1727138520000|2024-09-24 00:42:00|5711.93|5711.23|5712.18|5711.48|5712.18|5711.48|5711.93|5711.23|21
1727138530000|2024-09-24 00:42:10|5711.93|5711.23|5712.05|5711.35|5712.05|5711.35|5711.93|5711.23|13
1727138540000|2024-09-24 00:42:20|5711.93|5711.23|5712.18|5711.48|5712.18|5711.48|5711.93|5711.23|9
1727138550000|2024-09-24 00:42:30|5712.43|5711.73|5712.43|5711.73|5712.43|5711.73|5712.43|5711.73|8
1727138560000|2024-09-24 00:42:40|5712.18|5711.48|5712.18|5711.48|5712.18|5711.48|5712.18|5711.48|5
1727138570000|2024-09-24 00:42:50|5712.43|5711.73|5712.43|5711.73|5712.43|5711.73|5712.3|5711.6|8
1727138580000|2024-09-24 00:43:00|||||||||3
1727138590000|2024-09-24 00:43:10|5712.68|5711.98|5712.93|5712.23|5712.93|5712.23|5712.68|5711.98|20
1727138600000|2024-09-24 00:43:20|||||||||7
1727138610000|2024-09-24 00:43:30|5713.18|5712.48|5713.43|5712.73|5713.43|5712.73|5713.05|5712.35|9
1727138620000|2024-09-24 00:43:40|5713.55|5712.85|5713.55|5712.85|5713.55|5712.85|5713.55|5712.85|12
1727138630000|2024-09-24 00:43:50|5713.43|5712.73|5713.43|5712.73|5713.43|5712.73|5713.43|5712.73|18
1727138640000|2024-09-24 00:44:00|||||||||14
1727138650000|2024-09-24 00:44:10|5713.18|5712.48|5713.18|5712.48|5713.18|5712.48|5713.18|5712.48|18
1727138660000|2024-09-24 00:44:20|5713.05|5712.35|5713.18|5712.48|5713.18|5712.48|5713.05|5712.35|10
1727138670000|2024-09-24 00:44:30|5713.43|5712.73|5713.3|5712.6|5713.43|5712.73|5713.18|5712.48|2
1727138680000|2024-09-24 00:44:40|5713.18|5712.48|5713.18|5712.48|5713.18|5712.48|5713.18|5712.48|0
1727138690000|2024-09-24 00:44:50|5713.3|5712.6|5713.18|5712.48|5713.3|5712.6|5713.18|5712.48|2
1727138700000|2024-09-24 00:45:00|5713.43|5712.73|5712.93|5712.23|5713.43|5712.73|5712.93|5712.23|7
1727138710000|2024-09-24 00:45:10|5713.18|5712.48|5713.18|5712.48|5713.18|5712.48|5713.05|5712.35|7
1727138720000|2024-09-24 00:45:20|5713.3|5712.6|5713.43|5712.73|5713.43|5712.73|5713.3|5712.6|6
1727138730000|2024-09-24 00:45:30|5713.55|5712.85|5713.43|5712.73|5713.55|5712.85|5713.43|5712.73|6
1727138740000|2024-09-24 00:45:40|5713.68|5712.98|5713.68|5712.98|5713.68|5712.98|5713.68|5712.98|49
1727138750000|2024-09-24 00:45:50|||||||||2
1727138760000|2024-09-24 00:46:00|5713.55|5712.85|5713.68|5712.98|5713.68|5712.98|5713.55|5712.85|6
1727138770000|2024-09-24 00:46:10|||||||||10
1727138780000|2024-09-24 00:46:20|5713.93|5713.23|5713.93|5713.23|5713.93|5713.23|5713.93|5713.23|8
1727138790000|2024-09-24 00:46:30|||||||||7
1727138800000|2024-09-24 00:46:40|5714.18|5713.48|5714.18|5713.48|5714.3|5713.6|5714.18|5713.48|27
1727138810000|2024-09-24 00:46:50|5713.93|5713.23|5714.05|5713.35|5714.18|5713.48|5713.93|5713.23|11
1727138820000|2024-09-24 00:47:00|5714.18|5713.48|5713.93|5713.23|5714.18|5713.48|5713.93|5713.23|5
1727138830000|2024-09-24 00:47:10|5713.68|5712.98|5713.68|5712.98|5713.68|5712.98|5713.68|5712.98|4
1727138840000|2024-09-24 00:47:20|5713.43|5712.73|5713.43|5712.73|5713.43|5712.73|5713.3|5712.6|12
1727138850000|2024-09-24 00:47:30|5713.18|5712.48|5713.43|5712.73|5713.43|5712.73|5713.18|5712.48|12
1727138860000|2024-09-24 00:47:40|5713.18|5712.48|5713.43|5712.73|5713.43|5712.73|5713.18|5712.48|9
1727138870000|2024-09-24 00:47:50|5713.3|5712.6|5713.3|5712.6|5713.43|5712.73|5713.18|5712.48|9
1727138880000|2024-09-24 00:48:00|5713.43|5712.73|5713.43|5712.73|5713.43|5712.73|5713.18|5712.48|5
1727138890000|2024-09-24 00:48:10|5713.3|5712.6|5713.18|5712.48|5713.3|5712.6|5713.18|5712.48|3
1727138900000|2024-09-24 00:48:20|5713.3|5712.6|5713.18|5712.48|5713.3|5712.6|5713.18|5712.48|1
1727138910000|2024-09-24 00:48:30|5712.93|5712.23|5712.93|5712.23|5712.93|5712.23|5712.93|5712.23|16
1727138920000|2024-09-24 00:48:40|5713.18|5712.48|5712.93|5712.23|5713.18|5712.48|5712.93|5712.23|12
1727138930000|2024-09-24 00:48:50|||||||||1
1727138940000|2024-09-24 00:49:00|||||||||3
1727138950000|2024-09-24 00:49:10|||||||||2
1727138960000|2024-09-24 00:49:20|||||||||1
1727138970000|2024-09-24 00:49:30|5712.8|5712.1|5712.93|5712.23|5712.93|5712.23|5712.8|5712.1|17
1727138980000|2024-09-24 00:49:40|||||||||4
1727138990000|2024-09-24 00:49:50|5713.18|5712.48|5712.93|5712.23|5713.18|5712.48|5712.93|5712.23|16
1727139000000|2024-09-24 00:50:00|5713.18|5712.48|5712.93|5712.23|5713.18|5712.48|5712.93|5712.23|15
1727139010000|2024-09-24 00:50:10|5713.18|5712.48|5713.18|5712.48|5713.18|5712.48|5713.05|5712.35|25
1727139020000|2024-09-24 00:50:20|5712.93|5712.23|5712.93|5712.23|5712.93|5712.23|5712.93|5712.23|7
1727139030000|2024-09-24 00:50:30|||||||||10
1727139040000|2024-09-24 00:50:40|5713.18|5712.48|5712.93|5712.23|5713.18|5712.48|5712.93|5712.23|6
1727139050000|2024-09-24 00:50:50|5713.05|5712.35|5713.18|5712.48|5713.18|5712.48|5713.05|5712.35|1
1727139060000|2024-09-24 00:51:00|5712.93|5712.23|5712.93|5712.23|5712.93|5712.23|5712.93|5712.23|9
1727139070000|2024-09-24 00:51:10|||||||||7
1727139080000|2024-09-24 00:51:20|5713.05|5712.35|5713.18|5712.48|5713.18|5712.48|5713.05|5712.35|1
1727139090000|2024-09-24 00:51:30|5713.43|5712.73|5713.43|5712.73|5713.43|5712.73|5713.18|5712.48|17
1727139100000|2024-09-24 00:51:40|||||||||3
1727139110000|2024-09-24 00:51:50|5713.3|5712.6|5713.18|5712.48|5713.43|5712.73|5713.18|5712.48|2
1727139130000|2024-09-24 00:52:10|5713.43|5712.73|5713.43|5712.73|5713.43|5712.73|5713.43|5712.73|5
1727139140000|2024-09-24 00:52:20|||||||||4
1727139150000|2024-09-24 00:52:30|||||||||8
1727139160000|2024-09-24 00:52:40|||||||||9
1727139170000|2024-09-24 00:52:50|5713.68|5712.98|5713.43|5712.73|5713.68|5712.98|5713.43|5712.73|10
1727139180000|2024-09-24 00:53:00|5713.55|5712.85|5713.55|5712.85|5713.68|5712.98|5713.43|5712.73|10
1727139190000|2024-09-24 00:53:10|5713.68|5712.98|5713.43|5712.73|5713.68|5712.98|5713.43|5712.73|2
1727139200000|2024-09-24 00:53:20|5713.55|5712.85|5713.55|5712.85|5713.55|5712.85|5713.55|5712.85|3
1727139210000|2024-09-24 00:53:30|5713.68|5712.98|5713.43|5712.73|5713.68|5712.98|5713.43|5712.73|7
1727139220000|2024-09-24 00:53:40|5713.68|5712.98|5713.43|5712.73|5713.68|5712.98|5713.43|5712.73|26
1727139230000|2024-09-24 00:53:50|5713.18|5712.48|5713.18|5712.48|5713.18|5712.48|5713.18|5712.48|22
1727139240000|2024-09-24 00:54:00|5713|5712.3|5713|5712.3|5713.25|5712.55|5713|5712.3|5
1727139250000|2024-09-24 00:54:10|5713.12|5712.42|5713.25|5712.55|5713.25|5712.55|5713|5712.3|5
1727139270000|2024-09-24 00:54:30|||||||||3
1727139280000|2024-09-24 00:54:40|5713.37|5712.67|5713.75|5713.05|5713.75|5713.05|5713.37|5712.67|18
1727139290000|2024-09-24 00:54:50|||||||||14
1727139300000|2024-09-24 00:55:00|5713.5|5712.8|5713.5|5712.8|5713.5|5712.8|5713.5|5712.8|16
1727139310000|2024-09-24 00:55:10|5713.62|5712.92|5713.5|5712.8|5713.75|5713.05|5713.5|5712.8|6
1727139320000|2024-09-24 00:55:20|||||||||12
1727139330000|2024-09-24 00:55:30|5713.75|5713.05|5713.75|5713.05|5713.75|5713.05|5713.75|5713.05|1
1727139340000|2024-09-24 00:55:40|5714|5713.3|5714|5713.3|5714|5713.3|5714|5713.3|4
1727139350000|2024-09-24 00:55:50|||||||||5
1727139360000|2024-09-24 00:56:00|5713.75|5713.05|5713.75|5713.05|5713.75|5713.05|5713.75|5713.05|12
1727139370000|2024-09-24 00:56:10|5713.5|5712.8|5713.75|5713.05|5713.75|5713.05|5713.5|5712.8|17
1727139400000|2024-09-24 00:56:40|||||||||1
1727139410000|2024-09-24 00:56:50|5714|5713.3|5714|5713.3|5714|5713.3|5714|5713.3|5
1727139420000|2024-09-24 00:57:00|5713.75|5713.05|5713.75|5713.05|5713.75|5713.05|5713.75|5713.05|7
1727139430000|2024-09-24 00:57:10|5714|5713.3|5714|5713.3|5714|5713.3|5714|5713.3|9
1727139440000|2024-09-24 00:57:20|||||||||2
1727139460000|2024-09-24 00:57:40|||||||||11
1727139480000|2024-09-24 00:58:00|5713.75|5713.05|5713.75|5713.05|5713.75|5713.05|5713.75|5713.05|19
1727139490000|2024-09-24 00:58:10|5713.62|5712.92|5713.75|5713.05|5713.75|5713.05|5713.62|5712.92|10
1727139500000|2024-09-24 00:58:20|5713.5|5712.8|5713.75|5713.05|5713.75|5713.05|5713.5|5712.8|5
1727139520000|2024-09-24 00:58:40|5714|5713.3|5714|5713.3|5714|5713.3|5714|5713.3|8
1727139530000|2024-09-24 00:58:50|5713.75|5713.05|5713.5|5712.8|5713.75|5713.05|5713.5|5712.8|10
1727139540000|2024-09-24 00:59:00|5713.75|5713.05|5713.75|5713.05|5713.75|5713.05|5713.5|5712.8|7
1727139550000|2024-09-24 00:59:10|5713.87|5713.17|5713.75|5713.05|5713.87|5713.17|5713.75|5713.05|5
1727139560000|2024-09-24 00:59:20|5713.87|5713.17|5713.75|5713.05|5713.87|5713.17|5713.75|5713.05|5
1727139570000|2024-09-24 00:59:30|||||||||3
1727139580000|2024-09-24 00:59:40|||||||||2
1727139590000|2024-09-24 00:59:50|||||||||6
1727139600000|2024-09-24 01:00:00|5714|5713.3|5714|5713.3|5714|5713.3|5713.75|5713.05|16
1727139620000|2024-09-24 01:00:20|5713.87|5713.17|5714|5713.3|5714|5713.3|5713.75|5713.05|6
1727139640000|2024-09-24 01:00:40|5714.25|5713.55|5714.5|5713.8|5714.5|5713.8|5714.25|5713.55|19
1727139650000|2024-09-24 01:00:50|5714.75|5714.05|5715|5714.3|5715|5714.3|5714.75|5714.05|93
1727139660000|2024-09-24 01:01:00|5715.12|5714.42|5715|5714.3|5715.12|5714.42|5715|5714.3|21
1727139670000|2024-09-24 01:01:10|5715.12|5714.42|5715.25|5714.55|5715.25|5714.55|5715.12|5714.42|8
1727139680000|2024-09-24 01:01:20|||||||||1
1727139690000|2024-09-24 01:01:30|||||||||11
1727139700000|2024-09-24 01:01:40|||||||||3
1727139710000|2024-09-24 01:01:50|5715.37|5714.67|5715.25|5714.55|5715.37|5714.67|5715.25|5714.55|1
1727139720000|2024-09-24 01:02:00|||||||||1
1727139730000|2024-09-24 01:02:10|||||||||1
1727139740000|2024-09-24 01:02:20|5715.5|5714.8|5715.75|5715.05|5715.75|5715.05|5715.5|5714.8|27
1727139750000|2024-09-24 01:02:30|5716|5715.3|5716|5715.3|5716|5715.3|5716|5715.3|36
1727139760000|2024-09-24 01:02:40|||||||||9
1727139770000|2024-09-24 01:02:50|5715.75|5715.05|5716|5715.3|5716|5715.3|5715.75|5715.05|13
1727139780000|2024-09-24 01:03:00|5715.75|5715.05|5715.75|5715.05|5715.75|5715.05|5715.75|5715.05|10
1727139790000|2024-09-24 01:03:10|5715.62|5714.92|5715.5|5714.8|5715.62|5714.92|5715.5|5714.8|13
1727139800000|2024-09-24 01:03:20|||||||||12
1727139810000|2024-09-24 01:03:30|5715.37|5714.67|5715.5|5714.8|5715.5|5714.8|5715.37|5714.67|14
1727139820000|2024-09-24 01:03:40|5715.75|5715.05|5715.75|5715.05|5715.75|5715.05|5715.75|5715.05|7
1727139830000|2024-09-24 01:03:50|||||||||8
1727139840000|2024-09-24 01:04:00|5715.62|5714.92|5715.75|5715.05|5716|5715.3|5715.5|5714.8|18
1727139850000|2024-09-24 01:04:10|5715.87|5715.17|5716|5715.3|5716|5715.3|5715.87|5715.17|3
1727139860000|2024-09-24 01:04:20|||||||||15
1727139870000|2024-09-24 01:04:30|||||||||5
1727139880000|2024-09-24 01:04:40|5716.25|5715.55|5716.25|5715.55|5716.25|5715.55|5716.25|5715.55|13
1727139890000|2024-09-24 01:04:50|5716.5|5715.8|5717|5716.3|5717|5716.3|5716.5|5715.8|47
1727139900000|2024-09-24 01:05:00|5716.75|5716.05|5716.62|5715.92|5716.75|5716.05|5716.5|5715.8|48
1727139910000|2024-09-24 01:05:10|5716.5|5715.8|5716.25|5715.55|5716.5|5715.8|5716.25|5715.55|7
1727139920000|2024-09-24 01:05:20|||||||||1
1727139930000|2024-09-24 01:05:30|5716|5715.3|5716|5715.3|5716|5715.3|5716|5715.3|14
1727139940000|2024-09-24 01:05:40|||||||||15
1727139950000|2024-09-24 01:05:50|||||||||4
1727139960000|2024-09-24 01:06:00|5716.25|5715.55|5716.25|5715.55|5716.25|5715.55|5716.25|5715.55|31
1727139970000|2024-09-24 01:06:10|5716.5|5715.8|5716.5|5715.8|5716.5|5715.8|5716.5|5715.8|4
1727139980000|2024-09-24 01:06:20|5717|5716.3|5717.25|5716.55|5717.25|5716.55|5716.75|5716.05|256
1727139990000|2024-09-24 01:06:30|5717|5716.3|5717.25|5716.55|5717.25|5716.55|5717|5716.3|11
1727140000000|2024-09-24 01:06:40|||||||||32
1727140010000|2024-09-24 01:06:50|||||||||40
1727140020000|2024-09-24 01:07:00|5717|5716.3|5719.75|5719.05|5719.75|5719.05|5717|5716.3|919
1727140030000|2024-09-24 01:07:10|5720|5719.3|5719.25|5718.55|5720|5719.3|5718.75|5718.05|324
1727140040000|2024-09-24 01:07:20|5719|5718.3|5719|5718.3|5719|5718.3|5718.75|5718.05|84
1727140050000|2024-09-24 01:07:30|5719.25|5718.55|5718.75|5718.05|5719.25|5718.55|5718.62|5717.92|86
1727140060000|2024-09-24 01:07:40|5718.5|5717.8|5718.25|5717.55|5718.5|5717.8|5718|5717.3|43
1727140070000|2024-09-24 01:07:50|5718.12|5717.42|5718.25|5717.55|5718.5|5717.8|5718|5717.3|161
1727140080000|2024-09-24 01:08:00|5718.5|5717.8|5717.75|5717.05|5718.5|5717.8|5717.5|5716.8|88
1727140090000|2024-09-24 01:08:10|5717.5|5716.8|5717|5716.3|5717.5|5716.8|5717|5716.3|60
1727140100000|2024-09-24 01:08:20|5717.25|5716.55|5717.25|5716.55|5717.5|5716.8|5717.25|5716.55|39
1727140110000|2024-09-24 01:08:30|||||||||11
1727140130000|2024-09-24 01:08:50|5717.37|5716.67|5717.25|5716.55|5717.5|5716.8|5717.25|5716.55|30
1727140150000|2024-09-24 01:09:10|5717.5|5716.8|5718|5717.3|5718.12|5717.42|5717.5|5716.8|67
1727140160000|2024-09-24 01:09:20|5718.25|5717.55|5718.12|5717.42|5718.25|5717.55|5718|5717.3|12
1727140170000|2024-09-24 01:09:30|5718|5717.3|5717.75|5717.05|5718|5717.3|5717.5|5716.8|34
1727140180000|2024-09-24 01:09:40|5717.5|5716.8|5717.5|5716.8|5717.5|5716.8|5717.5|5716.8|5
1727140190000|2024-09-24 01:09:50|5717.25|5716.55|5717.25|5716.55|5717.25|5716.55|5717.25|5716.55|24
1727140200000|2024-09-24 01:10:00|5717.37|5716.67|5717.5|5716.8|5717.5|5716.8|5717.25|5716.55|18
1727140210000|2024-09-24 01:10:10|5717.25|5716.55|5717.25|5716.55|5717.25|5716.55|5717|5716.3|49
1727140220000|2024-09-24 01:10:20|5717.5|5716.8|5717.5|5716.8|5717.75|5717.05|5717.25|5716.55|54
1727140230000|2024-09-24 01:10:30|5717.62|5716.92|5717.75|5717.05|5717.75|5717.05|5717.5|5716.8|7
1727140240000|2024-09-24 01:10:40|5718|5717.3|5718|5717.3|5718|5717.3|5717.75|5717.05|16
1727140250000|2024-09-24 01:10:50|5718.25|5717.55|5718|5717.3|5718.25|5717.55|5718|5717.3|47
1727140260000|2024-09-24 01:11:00|5718.25|5717.55|5718.25|5717.55|5718.5|5717.8|5718.25|5717.55|18
1727140270000|2024-09-24 01:11:10|5718.37|5717.67|5718.5|5717.8|5718.5|5717.8|5718.25|5717.55|36
1727140280000|2024-09-24 01:11:20|5718.25|5717.55|5718.5|5717.8|5718.75|5718.05|5718.25|5717.55|38
1727140290000|2024-09-24 01:11:30|5718.62|5717.92|5719|5718.3|5719|5718.3|5718.62|5717.92|15
1727140300000|2024-09-24 01:11:40|5718.87|5718.17|5718.75|5718.05|5719|5718.3|5718.75|5718.05|17
1727140310000|2024-09-24 01:11:50|5719|5718.3|5719|5718.3|5719|5718.3|5719|5718.3|13
1727140320000|2024-09-24 01:12:00|5718.75|5718.05|5719.5|5718.8|5719.5|5718.8|5718.75|5718.05|58
1727140330000|2024-09-24 01:12:10|5719.37|5718.67|5719.25|5718.55|5719.37|5718.67|5719|5718.3|20
1727140340000|2024-09-24 01:12:20|5719.12|5718.42|5719.25|5718.55|5719.25|5718.55|5719|5718.3|5
1727140350000|2024-09-24 01:12:30|5719.5|5718.8|5719.87|5719.17|5719.87|5719.17|5719.5|5718.8|60
1727140360000|2024-09-24 01:12:40|5719.75|5719.05|5720|5719.3|5720|5719.3|5719.75|5719.05|31
1727140370000|2024-09-24 01:12:50|5719.75|5719.05|5720.12|5719.42|5720.12|5719.42|5719.75|5719.05|61
1727140380000|2024-09-24 01:13:00|5720.25|5719.55|5720.5|5719.8|5720.5|5719.8|5720.12|5719.42|58
1727140390000|2024-09-24 01:13:10|5719.75|5719.05|5719.75|5719.05|5719.75|5719.05|5719.5|5718.8|68
1727140400000|2024-09-24 01:13:20|5720|5719.3|5719.75|5719.05|5720|5719.3|5719.75|5719.05|61
1727140410000|2024-09-24 01:13:30|5719.62|5718.92|5720|5719.3|5720|5719.3|5719.5|5718.8|32
1727140420000|2024-09-24 01:13:40|5719.87|5719.17|5720|5719.3|5720.25|5719.55|5719.75|5719.05|30
1727140430000|2024-09-24 01:13:50|5719.75|5719.05|5719.75|5719.05|5719.75|5719.05|5719.75|5719.05|10
1727140440000|2024-09-24 01:14:00|5720|5719.3|5720|5719.3|5720|5719.3|5720|5719.3|38
1727140450000|2024-09-24 01:14:10|5720.12|5719.42|5720|5719.3|5720.12|5719.42|5720|5719.3|7
1727140460000|2024-09-24 01:14:20|5720.25|5719.55|5720|5719.3|5720.25|5719.55|5719.75|5719.05|32
1727140470000|2024-09-24 01:14:30|5719.87|5719.17|5719.75|5719.05|5720|5719.3|5719.75|5719.05|15
1727140480000|2024-09-24 01:14:40|||||||||60
1727140490000|2024-09-24 01:14:50|5719.5|5718.8|5719.5|5718.8|5719.5|5718.8|5719.5|5718.8|19
1727140500000|2024-09-24 01:15:00|5720|5719.3|5720.25|5719.55|5720.5|5719.8|5720|5719.3|106
1727140510000|2024-09-24 01:15:10|5720.12|5719.42|5720|5719.3|5720.25|5719.55|5720|5719.3|32
1727140520000|2024-09-24 01:15:20|5719.87|5719.17|5719.75|5719.05|5720|5719.3|5719.75|5719.05|79
1727140530000|2024-09-24 01:15:30|5720|5719.3|5720|5719.3|5720|5719.3|5719.75|5719.05|54
1727140540000|2024-09-24 01:15:40|||||||||1
1727140550000|2024-09-24 01:15:50|||||||||8
1727140560000|2024-09-24 01:16:00|5720.25|5719.55|5720.12|5719.42|5720.75|5720.05|5720|5719.3|113
1727140570000|2024-09-24 01:16:10|5720.25|5719.55|5720|5719.3|5720.25|5719.55|5720|5719.3|1
1727140580000|2024-09-24 01:16:20|5719.87|5719.17|5719.75|5719.05|5720|5719.3|5719.75|5719.05|61
1727140590000|2024-09-24 01:16:30|5720|5719.3|5720.75|5720.05|5720.75|5720.05|5720|5719.3|100
1727140600000|2024-09-24 01:16:40|5721|5720.3|5720.75|5720.05|5721|5720.3|5720.75|5720.05|51
1727140610000|2024-09-24 01:16:50|5720.5|5719.8|5720.5|5719.8|5720.5|5719.8|5720.5|5719.8|25
1727140620000|2024-09-24 01:17:00|5720.37|5719.67|5720.25|5719.55|5720.5|5719.8|5720.25|5719.55|17
1727140630000|2024-09-24 01:17:10|5720.12|5719.42|5720|5719.3|5720.12|5719.42|5720|5719.3|6
1727140640000|2024-09-24 01:17:20|5720.25|5719.55|5720.25|5719.55|5720.25|5719.55|5720.25|5719.55|11
1727140650000|2024-09-24 01:17:30|||||||||9
1727140660000|2024-09-24 01:17:40|5720.37|5719.67|5720.5|5719.8|5720.5|5719.8|5720.25|5719.55|24
1727140670000|2024-09-24 01:17:50|5720.25|5719.55|5720.25|5719.55|5720.25|5719.55|5720.25|5719.55|8
1727140680000|2024-09-24 01:18:00|5720.12|5719.42|5720.25|5719.55|5720.25|5719.55|5720|5719.3|9
1727140690000|2024-09-24 01:18:10|5720|5719.3|5720.25|5719.55|5720.25|5719.55|5720|5719.3|24
1727140700000|2024-09-24 01:18:20|5720.12|5719.42|5720.25|5719.55|5720.25|5719.55|5720.12|5719.42|4
1727140710000|2024-09-24 01:18:30|5720.37|5719.67|5720.25|5719.55|5720.37|5719.67|5720.25|5719.55|5
1727140720000|2024-09-24 01:18:40|||||||||11
1727140730000|2024-09-24 01:18:50|5720.37|5719.67|5720.5|5719.8|5720.5|5719.8|5720.37|5719.67|7
1727140740000|2024-09-24 01:19:00|5720.25|5719.55|5720.5|5719.8|5720.5|5719.8|5720.25|5719.55|40
1727140750000|2024-09-24 01:19:10|||||||||15
1727140760000|2024-09-24 01:19:20|5720.62|5719.92|5720.5|5719.8|5721|5720.3|5720.5|5719.8|42
1727140770000|2024-09-24 01:19:30|5720.75|5720.05|5720.75|5720.05|5720.75|5720.05|5720.5|5719.8|60
1727140780000|2024-09-24 01:19:40|5720.25|5719.55|5720.25|5719.55|5720.37|5719.67|5720.25|5719.55|76
1727140790000|2024-09-24 01:19:50|5720.12|5719.42|5720|5719.3|5720.25|5719.55|5720|5719.3|18
1727140800000|2024-09-24 01:20:00|5720.25|5719.55|5720.25|5719.55|5720.25|5719.55|5720|5719.3|25
1727140810000|2024-09-24 01:20:10|5720|5719.3|5719.75|5719.05|5720|5719.3|5719.75|5719.05|21
1727140820000|2024-09-24 01:20:20|5720|5719.3|5719.75|5719.05|5720|5719.3|5719.62|5718.92|19
1727140830000|2024-09-24 01:20:30|5719.5|5718.8|5719.5|5718.8|5719.5|5718.8|5719.5|5718.8|20
1727140840000|2024-09-24 01:20:40|||||||||4
1727140850000|2024-09-24 01:20:50|5719.62|5718.92|5719|5718.3|5719.75|5719.05|5719|5718.3|132
1727140860000|2024-09-24 01:21:00|5719.25|5718.55|5719|5718.3|5719.25|5718.55|5719|5718.3|83
1727140870000|2024-09-24 01:21:10|||||||||10
1727140880000|2024-09-24 01:21:20|||||||||3
1727140890000|2024-09-24 01:21:30|5718.87|5718.17|5718.75|5718.05|5719|5718.3|5718.75|5718.05|11
1727140900000|2024-09-24 01:21:40|5718.62|5717.92|5718.75|5718.05|5718.75|5718.05|5718.62|5717.92|23
1727140910000|2024-09-24 01:21:50|5718.87|5718.17|5718.75|5718.05|5718.87|5718.17|5718.75|5718.05|9
1727140920000|2024-09-24 01:22:00|5719|5718.3|5718.75|5718.05|5719|5718.3|5718.75|5718.05|11
1727140930000|2024-09-24 01:22:10|5719|5718.3|5719|5718.3|5719|5718.3|5718.75|5718.05|13
1727140940000|2024-09-24 01:22:20|5719.12|5718.42|5719.25|5718.55|5719.25|5718.55|5719|5718.3|22
1727140950000|2024-09-24 01:22:30|5719.12|5718.42|5719|5718.3|5719.25|5718.55|5719|5718.3|9
1727140960000|2024-09-24 01:22:40|5718.75|5718.05|5719|5718.3|5719|5718.3|5718.75|5718.05|9
1727140970000|2024-09-24 01:22:50|||||||||35
1727140980000|2024-09-24 01:23:00|5719.25|5718.55|5719.25|5718.55|5719.25|5718.55|5719.25|5718.55|22
1727140990000|2024-09-24 01:23:10|||||||||1
1727141000000|2024-09-24 01:23:20|5718.75|5718.05|5718.75|5718.05|5718.75|5718.05|5718.75|5718.05|52
1727141010000|2024-09-24 01:23:30|||||||||1
1727141020000|2024-09-24 01:23:40|5719|5718.3|5719|5718.3|5719|5718.3|5719|5718.3|25
1727141030000|2024-09-24 01:23:50|5719.25|5718.55|5719.25|5718.55|5719.25|5718.55|5719.25|5718.55|9
1727141040000|2024-09-24 01:24:00|5719|5718.3|5718.5|5717.8|5719|5718.3|5718.5|5717.8|106
1727141050000|2024-09-24 01:24:10|||||||||3
1727141070000|2024-09-24 01:24:30|5718.25|5717.55|5718.25|5717.55|5718.25|5717.55|5718.25|5717.55|16
1727141080000|2024-09-24 01:24:40|5718.37|5717.67|5718.5|5717.8|5718.5|5717.8|5718.25|5717.55|12
1727141090000|2024-09-24 01:24:50|5718.62|5717.92|5718.5|5717.8|5718.75|5718.05|5718.5|5717.8|18
1727141100000|2024-09-24 01:25:00|||||||||5
1727141130000|2024-09-24 01:25:30|5718.25|5717.55|5718|5717.3|5718.25|5717.55|5718|5717.3|92
1727141140000|2024-09-24 01:25:40|5717.5|5716.8|5717.75|5717.05|5717.75|5717.05|5717.5|5716.8|110
1727141150000|2024-09-24 01:25:50|5718|5717.3|5717.75|5717.05|5718|5717.3|5717.75|5717.05|39
1727141160000|2024-09-24 01:26:00|5718|5717.3|5718|5717.3|5718|5717.3|5718|5717.3|4
1727141170000|2024-09-24 01:26:10|5717.87|5717.17|5718|5717.3|5718|5717.3|5717.87|5717.17|12
1727141180000|2024-09-24 01:26:20|||||||||3
1727141190000|2024-09-24 01:26:30|5718.12|5717.42|5718|5717.3|5718.25|5717.55|5718|5717.3|10
1727141200000|2024-09-24 01:26:40|||||||||2
1727141220000|2024-09-24 01:27:00|5717.5|5716.8|5717.5|5716.8|5717.5|5716.8|5717.5|5716.8|76
1727141230000|2024-09-24 01:27:10|5717|5716.3|5716.75|5716.05|5717.25|5716.55|5716.75|5716.05|93
1727141240000|2024-09-24 01:27:20|5716.87|5716.17|5716.75|5716.05|5717|5716.3|5716.75|5716.05|10
1727141250000|2024-09-24 01:27:30|5716.87|5716.17|5717|5716.3|5717|5716.3|5716.87|5716.17|5
1727141260000|2024-09-24 01:27:40|5717.12|5716.42|5717.25|5716.55|5717.25|5716.55|5717.12|5716.42|29
1727141270000|2024-09-24 01:27:50|||||||||3
1727141280000|2024-09-24 01:28:00|5717.5|5716.8|5716.75|5716.05|5717.5|5716.8|5716.75|5716.05|62
1727141290000|2024-09-24 01:28:10|5717|5716.3|5717.25|5716.55|5717.25|5716.55|5717|5716.3|66
1727141300000|2024-09-24 01:28:20|5717.37|5716.67|5717.5|5716.8|5717.5|5716.8|5717.25|5716.55|5
1727141310000|2024-09-24 01:28:30|||||||||4
1727141320000|2024-09-24 01:28:40|5717.25|5716.55|5717.5|5716.8|5717.5|5716.8|5717.25|5716.55|20
1727141330000|2024-09-24 01:28:50|||||||||4
1727141340000|2024-09-24 01:29:00|5717.62|5716.92|5717.5|5716.8|5717.75|5717.05|5717.5|5716.8|42
1727141350000|2024-09-24 01:29:10|5717.75|5717.05|5717.5|5716.8|5717.75|5717.05|5717.5|5716.8|12
1727141360000|2024-09-24 01:29:20|5717.75|5717.05|5717.75|5717.05|5717.75|5717.05|5717.75|5717.05|6
1727141370000|2024-09-24 01:29:30|||||||||7
1727141380000|2024-09-24 01:29:40|5717.62|5716.92|5717.62|5716.92|5717.62|5716.92|5717.62|5716.92|17
1727141390000|2024-09-24 01:29:50|5717.75|5717.05|5717.75|5717.05|5718|5717.3|5717.75|5717.05|26
1727141400000|2024-09-24 01:30:00|5718|5717.3|5717.75|5717.05|5718|5717.3|5717.75|5717.05|61
1727141410000|2024-09-24 01:30:10|5717.5|5716.8|5717.5|5716.8|5717.5|5716.8|5717.5|5716.8|14
1727141420000|2024-09-24 01:30:20|5717.25|5716.55|5717.5|5716.8|5717.5|5716.8|5717.25|5716.55|12
1727141430000|2024-09-24 01:30:30|5717.62|5716.92|5718|5717.3|5718|5717.3|5717.62|5716.92|22
1727141440000|2024-09-24 01:30:40|5717.87|5717.17|5717.75|5717.05|5718|5717.3|5717.75|5717.05|9
1727141450000|2024-09-24 01:30:50|5717.87|5717.17|5717|5716.3|5717.87|5717.17|5717|5716.3|32
1727141460000|2024-09-24 01:31:00|5717.12|5716.42|5717.25|5716.55|5717.25|5716.55|5717|5716.3|6
1727141470000|2024-09-24 01:31:10|5717.5|5716.8|5717.5|5716.8|5717.5|5716.8|5717.25|5716.55|12
1727141480000|2024-09-24 01:31:20|5717.75|5717.05|5717.5|5716.8|5717.75|5717.05|5717.5|5716.8|17
1727141490000|2024-09-24 01:31:30|5717.37|5716.67|5717.5|5716.8|5717.5|5716.8|5717.25|5716.55|20
1727141500000|2024-09-24 01:31:40|5717.25|5716.55|5717.5|5716.8|5717.5|5716.8|5717.25|5716.55|17
1727141510000|2024-09-24 01:31:50|5717.75|5717.05|5717.25|5716.55|5717.75|5717.05|5717.25|5716.55|14
1727141520000|2024-09-24 01:32:00|5717.5|5716.8|5717.25|5716.55|5717.5|5716.8|5717.25|5716.55|4
1727141530000|2024-09-24 01:32:10|5717.12|5716.42|5717.25|5716.55|5717.25|5716.55|5717|5716.3|32
1727141540000|2024-09-24 01:32:20|5717.5|5716.8|5717.5|5716.8|5717.5|5716.8|5717.5|5716.8|12
1727141550000|2024-09-24 01:32:30|5717.25|5716.55|5717.25|5716.55|5717.25|5716.55|5717.25|5716.55|11
1727141560000|2024-09-24 01:32:40|5717|5716.3|5716.75|5716.05|5717|5716.3|5716.75|5716.05|34
1727141570000|2024-09-24 01:32:50|||||||||13
1727141580000|2024-09-24 01:33:00|5716.62|5715.92|5716.25|5715.55|5716.75|5716.05|5716.25|5715.55|21
1727141590000|2024-09-24 01:33:10|5716.5|5715.8|5716.5|5715.8|5716.5|5715.8|5716.5|5715.8|16
1727141600000|2024-09-24 01:33:20|5716.75|5716.05|5716.75|5716.05|5716.75|5716.05|5716.62|5715.92|19
1727141610000|2024-09-24 01:33:30|5716.5|5715.8|5716.5|5715.8|5716.5|5715.8|5716.5|5715.8|26
1727141620000|2024-09-24 01:33:40|5716.25|5715.55|5716.75|5716.05|5716.75|5716.05|5716.25|5715.55|30
1727141630000|2024-09-24 01:33:50|5716.87|5716.17|5717|5716.3|5717|5716.3|5716.75|5716.05|16
1727141640000|2024-09-24 01:34:00|5717.25|5716.55|5717.25|5716.55|5717.25|5716.55|5717.25|5716.55|23
1727141650000|2024-09-24 01:34:10|5717.5|5716.8|5717.25|5716.55|5717.5|5716.8|5717.25|5716.55|34
1727141660000|2024-09-24 01:34:20|5717.5|5716.8|5717.5|5716.8|5717.5|5716.8|5717.5|5716.8|5
1727141670000|2024-09-24 01:34:30|5717.37|5716.67|5717.5|5716.8|5717.5|5716.8|5717.25|5716.55|17
1727141680000|2024-09-24 01:34:40|5717.37|5716.67|5717.5|5716.8|5717.5|5716.8|5717.25|5716.55|12
1727141690000|2024-09-24 01:34:50|5717.75|5717.05|5718|5717.3|5718.25|5717.55|5717.75|5717.05|49
1727141700000|2024-09-24 01:35:00|5717.87|5717.17|5717.75|5717.05|5718|5717.3|5717.75|5717.05|24
1727141710000|2024-09-24 01:35:10|5717.5|5716.8|5717.5|5716.8|5717.5|5716.8|5717.5|5716.8|11
1727141720000|2024-09-24 01:35:20|5717.25|5716.55|5717|5716.3|5717.25|5716.55|5717|5716.3|29
1727141730000|2024-09-24 01:35:30|5717.25|5716.55|5716.75|5716.05|5717.25|5716.55|5716.75|5716.05|11
1727141740000|2024-09-24 01:35:40|5717|5716.3|5716.75|5716.05|5717|5716.3|5716.75|5716.05|287
1727141750000|2024-09-24 01:35:50|||||||||5
1727141760000|2024-09-24 01:36:00|5717|5716.3|5717|5716.3|5717|5716.3|5717|5716.3|31
1727141770000|2024-09-24 01:36:10|5716.75|5716.05|5717|5716.3|5717.25|5716.55|5716.75|5716.05|33
1727141780000|2024-09-24 01:36:20|5717.12|5716.42|5717.25|5716.55|5717.25|5716.55|5717|5716.3|25
1727141790000|2024-09-24 01:36:30|||||||||230
1727141800000|2024-09-24 01:36:40|5717.37|5716.67|5717.5|5716.8|5717.5|5716.8|5717.25|5716.55|23
1727141810000|2024-09-24 01:36:50|5717.25|5716.55|5717.5|5716.8|5717.5|5716.8|5717.25|5716.55|11
1727141820000|2024-09-24 01:37:00|5717.62|5716.92|5717.75|5717.05|5717.75|5717.05|5717.5|5716.8|21
1727141830000|2024-09-24 01:37:10|5717.5|5716.8|5717.75|5717.05|5717.75|5717.05|5717.5|5716.8|14
1727141840000|2024-09-24 01:37:20|5717.5|5716.8|5717.5|5716.8|5717.5|5716.8|5717.5|5716.8|5
1727141850000|2024-09-24 01:37:30|5717.37|5716.67|5717.25|5716.55|5717.5|5716.8|5717.25|5716.55|18
1727141860000|2024-09-24 01:37:40|5717|5716.3|5717.5|5716.8|5717.5|5716.8|5717|5716.3|30
1727141870000|2024-09-24 01:37:50|5717.37|5716.67|5717.5|5716.8|5717.5|5716.8|5717.37|5716.67|3
1727141880000|2024-09-24 01:38:00|5717.75|5717.05|5717.75|5717.05|5717.75|5717.05|5717.75|5717.05|11
1727141890000|2024-09-24 01:38:10|5718|5717.3|5717.75|5717.05|5718|5717.3|5717.75|5717.05|35
1727141900000|2024-09-24 01:38:20|5718|5717.3|5718|5717.3|5718|5717.3|5717.87|5717.17|23
1727141920000|2024-09-24 01:38:40|5717.87|5717.17|5717.87|5717.17|5717.87|5717.17|5717.87|5717.17|15
1727141930000|2024-09-24 01:38:50|5717.75|5717.05|5717.75|5717.05|5718|5717.3|5717.75|5717.05|5
1727141940000|2024-09-24 01:39:00|5717.5|5716.8|5717.5|5716.8|5717.75|5717.05|5717.5|5716.8|28
1727141950000|2024-09-24 01:39:10|||||||||8
1727141960000|2024-09-24 01:39:20|5717.37|5716.67|5717.5|5716.8|5717.5|5716.8|5717.37|5716.67|6
1727141970000|2024-09-24 01:39:30|5717.37|5716.67|5716.5|5715.8|5717.37|5716.67|5716.5|5715.8|173
1727141980000|2024-09-24 01:39:40|5716.75|5716.05|5716.75|5716.05|5716.75|5716.05|5716.62|5715.92|17
1727141990000|2024-09-24 01:39:50|||||||||7
1727142000000|2024-09-24 01:40:00|5716.87|5716.17|5716.75|5716.05|5716.87|5716.17|5716.75|5716.05|12
1727142010000|2024-09-24 01:40:10|5716.5|5715.8|5716.25|5715.55|5716.75|5716.05|5716.25|5715.55|21
1727142020000|2024-09-24 01:40:20|5716.12|5715.42|5716.25|5715.55|5716.25|5715.55|5716.12|5715.42|19
1727142030000|2024-09-24 01:40:30|5716.37|5715.67|5716.75|5716.05|5716.75|5716.05|5716.37|5715.67|38
1727142040000|2024-09-24 01:40:40|5716.5|5715.8|5716.5|5715.8|5716.5|5715.8|5716.5|5715.8|30
1727142050000|2024-09-24 01:40:50|5716.75|5716.05|5716.75|5716.05|5716.75|5716.05|5716.75|5716.05|24
1727142060000|2024-09-24 01:41:00|||||||||2
1727142070000|2024-09-24 01:41:10|||||||||3
1727142080000|2024-09-24 01:41:20|5717|5716.3|5717|5716.3|5717.12|5716.42|5717|5716.3|20
1727142090000|2024-09-24 01:41:30|5717.25|5716.55|5717.25|5716.55|5717.62|5716.92|5717.25|5716.55|63
1727142100000|2024-09-24 01:41:40|5717.5|5716.8|5717.5|5716.8|5717.5|5716.8|5717.5|5716.8|6
1727142110000|2024-09-24 01:41:50|||||||||1
1727142120000|2024-09-24 01:42:00|5717.75|5717.05|5717.5|5716.8|5717.75|5717.05|5717.5|5716.8|12
1727142130000|2024-09-24 01:42:10|5717.25|5716.55|5717|5716.3|5717.25|5716.55|5717|5716.3|22
1727142140000|2024-09-24 01:42:20|5717.25|5716.55|5717.25|5716.55|5717.25|5716.55|5717.25|5716.55|12
1727142150000|2024-09-24 01:42:30|5717.12|5716.42|5717.25|5716.55|5717.5|5716.8|5717.12|5716.42|13
1727142160000|2024-09-24 01:42:40|5717|5716.3|5717|5716.3|5717|5716.3|5717|5716.3|6
1727142170000|2024-09-24 01:42:50|5717.25|5716.55|5717.25|5716.55|5717.25|5716.55|5717.25|5716.55|6
1727142180000|2024-09-24 01:43:00|5717.5|5716.8|5717.5|5716.8|5717.5|5716.8|5717.37|5716.67|9
1727142190000|2024-09-24 01:43:10|5717.25|5716.55|5717|5716.3|5717.25|5716.55|5716.75|5716.05|22
1727142200000|2024-09-24 01:43:20|5716.75|5716.05|5716.75|5716.05|5716.75|5716.05|5716.75|5716.05|48
1727142210000|2024-09-24 01:43:30|5716.87|5716.17|5717|5716.3|5717|5716.3|5716.87|5716.17|16
1727142220000|2024-09-24 01:43:40|5716.75|5716.05|5716.75|5716.05|5717|5716.3|5716.75|5716.05|5
1727142230000|2024-09-24 01:43:50|5717|5716.3|5716.87|5716.17|5717|5716.3|5716.87|5716.17|9
1727142240000|2024-09-24 01:44:00|5717|5716.3|5716.5|5715.8|5717|5716.3|5716.5|5715.8|13
1727142270000|2024-09-24 01:44:30|5716.62|5715.92|5716.5|5715.8|5716.62|5715.92|5716.5|5715.8|9
1727142280000|2024-09-24 01:44:40|5716.75|5716.05|5716.75|5716.05|5716.87|5716.17|5716.75|5716.05|13
1727142290000|2024-09-24 01:44:50|5717|5716.3|5717|5716.3|5717|5716.3|5716.87|5716.17|4
1727142300000|2024-09-24 01:45:00|5716.87|5716.17|5716.75|5716.05|5716.87|5716.17|5716.75|5716.05|9
1727142310000|2024-09-24 01:45:10|5716.5|5715.8|5716.5|5715.8|5716.5|5715.8|5716.5|5715.8|22
1727142320000|2024-09-24 01:45:20|5716.62|5715.92|5716.62|5715.92|5716.62|5715.92|5716.62|5715.92|11
1727142330000|2024-09-24 01:45:30|5716.75|5716.05|5717.25|5716.55|5717.25|5716.55|5716.5|5715.8|4
1727142340000|2024-09-24 01:45:40|5717|5716.3|5717.12|5716.42|5717.25|5716.55|5717|5716.3|7
1727142350000|2024-09-24 01:45:50|5717|5716.3|5717.25|5716.55|5717.25|5716.55|5717|5716.3|5
1727142360000|2024-09-24 01:46:00|5717.5|5716.8|5717.25|5716.55|5717.5|5716.8|5717.25|5716.55|27
1727142370000|2024-09-24 01:46:10|5717|5716.3|5717|5716.3|5717.25|5716.55|5717|5716.3|45
1727142380000|2024-09-24 01:46:20|||||||||1
1727142390000|2024-09-24 01:46:30|5717.25|5716.55|5717|5716.3|5717.25|5716.55|5717|5716.3|10
1727142400000|2024-09-24 01:46:40|||||||||12
1727142420000|2024-09-24 01:47:00|5716.87|5716.17|5716.87|5716.17|5717|5716.3|5716.87|5716.17|7
1727142430000|2024-09-24 01:47:10|5717|5716.3|5716.75|5716.05|5717|5716.3|5716.75|5716.05|8
1727142440000|2024-09-24 01:47:20|5716.5|5715.8|5716.5|5715.8|5716.5|5715.8|5716.5|5715.8|7
1727142450000|2024-09-24 01:47:30|5716.62|5715.92|5716.62|5715.92|5716.62|5715.92|5716.5|5715.8|15
1727142460000|2024-09-24 01:47:40|5716.5|5715.8|5716.75|5716.05|5716.75|5716.05|5716.5|5715.8|3
1727142470000|2024-09-24 01:47:50|5717|5716.3|5716.5|5715.8|5717|5716.3|5716.5|5715.8|21
1727142480000|2024-09-24 01:48:00|5716.25|5715.55|5716.25|5715.55|5716.25|5715.55|5716.25|5715.55|20
1727142490000|2024-09-24 01:48:10|5716|5715.3|5715.5|5714.8|5716|5715.3|5715.5|5714.8|53
1727142500000|2024-09-24 01:48:20|5715.25|5714.55|5715.5|5714.8|5715.5|5714.8|5715.25|5714.55|63
1727142510000|2024-09-24 01:48:30|||||||||21
1727142520000|2024-09-24 01:48:40|||||||||9
1727142530000|2024-09-24 01:48:50|5714.75|5714.05|5714.5|5713.8|5714.75|5714.05|5714.5|5713.8|108
1727142540000|2024-09-24 01:49:00|5714.75|5714.05|5714.5|5713.8|5714.75|5714.05|5714.37|5713.67|66
1727142550000|2024-09-24 01:49:10|5714.25|5713.55|5714.25|5713.55|5714.25|5713.55|5714|5713.3|123
1727142560000|2024-09-24 01:49:20|5714|5713.3|5713.87|5713.17|5714.25|5713.55|5713.87|5713.17|72
1727142570000|2024-09-24 01:49:30|5714|5713.3|5713.25|5712.55|5714|5713.3|5713|5712.3|147
1727142580000|2024-09-24 01:49:40|5713.12|5712.42|5713|5712.3|5713.12|5712.42|5712.75|5712.05|42
1727142590000|2024-09-24 01:49:50|5713.25|5712.55|5712|5711.3|5713.25|5712.55|5712|5711.3|113
1727142600000|2024-09-24 01:50:00|5711.75|5711.05|5712|5711.3|5712|5711.3|5710.75|5710.05|415
1727142610000|2024-09-24 01:50:10|5712.25|5711.55|5712.75|5712.05|5712.75|5712.05|5712.12|5711.42|101
1727142620000|2024-09-24 01:50:20|5712.5|5711.8|5712.5|5711.8|5712.75|5712.05|5712.5|5711.8|29
1727142630000|2024-09-24 01:50:30|5712.75|5712.05|5713|5712.3|5713|5712.3|5712.75|5712.05|24
1727142640000|2024-09-24 01:50:40|5713.25|5712.55|5713.5|5712.8|5713.5|5712.8|5713.25|5712.55|30
1727142650000|2024-09-24 01:50:50|5713.25|5712.55|5713.25|5712.55|5713.25|5712.55|5713.25|5712.55|28
1727142660000|2024-09-24 01:51:00|5713|5712.3|5713.25|5712.55|5713.25|5712.55|5713|5712.3|32
1727142670000|2024-09-24 01:51:10|5713.37|5712.67|5713.25|5712.55|5713.37|5712.67|5713.25|5712.55|7
1727142680000|2024-09-24 01:51:20|5713.5|5712.8|5713.5|5712.8|5713.5|5712.8|5713.25|5712.55|21
1727142690000|2024-09-24 01:51:30|||||||||1
1727142700000|2024-09-24 01:51:40|5713.37|5712.67|5713.25|5712.55|5713.5|5712.8|5713.25|5712.55|7
1727142710000|2024-09-24 01:51:50|||||||||6
1727142720000|2024-09-24 01:52:00|5713.5|5712.8|5713.5|5712.8|5713.75|5713.05|5713.5|5712.8|45
1727142730000|2024-09-24 01:52:10|5713.75|5713.05|5713.5|5712.8|5714|5713.3|5713.5|5712.8|40
1727142740000|2024-09-24 01:52:20|5713.37|5712.67|5713.5|5712.8|5713.5|5712.8|5713.37|5712.67|6
1727142750000|2024-09-24 01:52:30|||||||||12
1727142760000|2024-09-24 01:52:40|5713.25|5712.55|5713.25|5712.55|5713.25|5712.55|5713.25|5712.55|8
1727142770000|2024-09-24 01:52:50|5713|5712.3|5712.75|5712.05|5713|5712.3|5712.75|5712.05|60
1727142780000|2024-09-24 01:53:00|5712.5|5711.8|5713|5712.3|5713.12|5712.42|5712.5|5711.8|28
1727142790000|2024-09-24 01:53:10|5712.75|5712.05|5712.75|5712.05|5712.75|5712.05|5712.25|5711.55|46
1727142800000|2024-09-24 01:53:20|5713|5712.3|5712.62|5711.92|5713|5712.3|5712.5|5711.8|28
1727142810000|2024-09-24 01:53:30|5712.5|5711.8|5712.25|5711.55|5712.5|5711.8|5712.25|5711.55|9
1727142820000|2024-09-24 01:53:40|||||||||19
1727142830000|2024-09-24 01:53:50|5712.5|5711.8|5712.5|5711.8|5712.5|5711.8|5712.37|5711.67|15
1727142840000|2024-09-24 01:54:00|5712.25|5711.55|5712.5|5711.8|5712.5|5711.8|5712.25|5711.55|5
1727142850000|2024-09-24 01:54:10|||||||||6
1727142860000|2024-09-24 01:54:20|5712.75|5712.05|5712.75|5712.05|5712.75|5712.05|5712.75|5712.05|12
1727142870000|2024-09-24 01:54:30|5712.5|5711.8|5712.75|5712.05|5712.75|5712.05|5712.5|5711.8|11
1727142880000|2024-09-24 01:54:40|5712.87|5712.17|5713|5712.3|5713|5712.3|5712.75|5712.05|40
1727142890000|2024-09-24 01:54:50|5712.87|5712.17|5713.25|5712.55|5713.25|5712.55|5712.75|5712.05|45
1727142900000|2024-09-24 01:55:00|5713.37|5712.67|5713|5712.3|5713.37|5712.67|5713|5712.3|21
1727142910000|2024-09-24 01:55:10|5712.87|5712.17|5713|5712.3|5713|5712.3|5712.75|5712.05|4
1727142920000|2024-09-24 01:55:20|5712.87|5712.17|5713.12|5712.42|5713.12|5712.42|5712.87|5712.17|9
1727142930000|2024-09-24 01:55:30|5713.25|5712.55|5712.75|5712.05|5713.25|5712.55|5712.75|5712.05|12
1727142940000|2024-09-24 01:55:40|5712.87|5712.17|5712.87|5712.17|5712.87|5712.17|5712.87|5712.17|7
1727142950000|2024-09-24 01:55:50|5713|5712.3|5713|5712.3|5713|5712.3|5712.75|5712.05|10
1727142960000|2024-09-24 01:56:00|5713.12|5712.42|5713.12|5712.42|5713.25|5712.55|5713|5712.3|23
1727142970000|2024-09-24 01:56:10|5713.25|5712.55|5713|5712.3|5713.25|5712.55|5713|5712.3|9
1727142980000|2024-09-24 01:56:20|5712.75|5712.05|5712.75|5712.05|5713|5712.3|5712.75|5712.05|10
1727142990000|2024-09-24 01:56:30|5713|5712.3|5713|5712.3|5713|5712.3|5712.87|5712.17|16
1727143000000|2024-09-24 01:56:40|5713.12|5712.42|5713|5712.3|5713.12|5712.42|5712.87|5712.17|6
1727143010000|2024-09-24 01:56:50|5712.87|5712.17|5712.75|5712.05|5713|5712.3|5712.75|5712.05|2
1727143020000|2024-09-24 01:57:00|5713|5712.3|5712.5|5711.8|5713|5712.3|5712.5|5711.8|24
1727143030000|2024-09-24 01:57:10|5712.75|5712.05|5712.5|5711.8|5712.75|5712.05|5712.5|5711.8|18
1727143040000|2024-09-24 01:57:20|5712.75|5712.05|5712.75|5712.05|5712.75|5712.05|5712.62|5711.92|20
1727143050000|2024-09-24 01:57:30|||||||||6
1727143060000|2024-09-24 01:57:40|5712.5|5711.8|5712.5|5711.8|5712.5|5711.8|5712.5|5711.8|5
1727143070000|2024-09-24 01:57:50|5712.25|5711.55|5712.62|5711.92|5712.62|5711.92|5712.25|5711.55|20
1727143080000|2024-09-24 01:58:00|5712.75|5712.05|5712.5|5711.8|5713|5712.3|5712.5|5711.8|11
1727143090000|2024-09-24 01:58:10|5712.75|5712.05|5712.75|5712.05|5712.75|5712.05|5712.62|5711.92|18
1727143100000|2024-09-24 01:58:20|5712.5|5711.8|5712.5|5711.8|5712.5|5711.8|5712.5|5711.8|5
1727143110000|2024-09-24 01:58:30|||||||||10
1727143120000|2024-09-24 01:58:40|5712.75|5712.05|5712.75|5712.05|5712.75|5712.05|5712.75|5712.05|21
1727143130000|2024-09-24 01:58:50|5713|5712.3|5712.87|5712.17|5713|5712.3|5712.75|5712.05|15
1727143140000|2024-09-24 01:59:00|5712.75|5712.05|5712.75|5712.05|5712.87|5712.17|5712.75|5712.05|1
1727143170000|2024-09-24 01:59:30|5712.62|5711.92|5712.25|5711.55|5712.75|5712.05|5712.25|5711.55|17
1727143180000|2024-09-24 01:59:40|5712.37|5711.67|5712.25|5711.55|5712.37|5711.67|5712.25|5711.55|7
1727143190000|2024-09-24 01:59:50|5712.37|5711.67|5712|5711.3|5712.37|5711.67|5712|5711.3|14
1727143200000|2024-09-24 02:00:00|5711.75|5711.05|5711.25|5710.55|5711.75|5711.05|5711|5710.3|129
1727143210000|2024-09-24 02:00:10|5711.12|5710.42|5711|5710.3|5711.12|5710.42|5711|5710.3|31
1727143220000|2024-09-24 02:00:20|5711.12|5710.42|5711|5710.3|5711.5|5710.8|5711|5710.3|65
1727143230000|2024-09-24 02:00:30|5710.87|5710.17|5711.25|5710.55|5711.25|5710.55|5710.87|5710.17|18
1727143240000|2024-09-24 02:00:40|5711.37|5710.67|5711.5|5710.8|5711.5|5710.8|5711.25|5710.55|20
1727143250000|2024-09-24 02:00:50|5711.75|5711.05|5711.75|5711.05|5711.75|5711.05|5711.5|5710.8|30
1727143260000|2024-09-24 02:01:00|5711.5|5710.8|5711.75|5711.05|5711.75|5711.05|5711.5|5710.8|23
1727143270000|2024-09-24 02:01:10|5711.5|5710.8|5712|5711.3|5712|5711.3|5711.5|5710.8|44
1727143280000|2024-09-24 02:01:20|5712.25|5711.55|5712.25|5711.55|5712.25|5711.55|5712.25|5711.55|12
1727143290000|2024-09-24 02:01:30|5712.37|5711.67|5712.25|5711.55|5712.5|5711.8|5712.25|5711.55|21
1727143300000|2024-09-24 02:01:40|5712.5|5711.8|5712.5|5711.8|5712.75|5712.05|5712.5|5711.8|24
1727143310000|2024-09-24 02:01:50|||||||||11
1727143320000|2024-09-24 02:02:00|5712.25|5711.55|5712.5|5711.8|5712.5|5711.8|5712.25|5711.55|42
1727143330000|2024-09-24 02:02:10|5712.37|5711.67|5712.25|5711.55|5712.5|5711.8|5712.25|5711.55|8
1727143340000|2024-09-24 02:02:20|5712|5711.3|5712|5711.3|5712|5711.3|5711.75|5711.05|35
1727143350000|2024-09-24 02:02:30|5711.87|5711.17|5711.75|5711.05|5712|5711.3|5711.75|5711.05|15
1727143360000|2024-09-24 02:02:40|||||||||9
1727143370000|2024-09-24 02:02:50|5711.62|5710.92|5711.5|5710.8|5711.75|5711.05|5711.5|5710.8|7
1727143380000|2024-09-24 02:03:00|5711.75|5711.05|5711.5|5710.8|5711.75|5711.05|5711.5|5710.8|17
1727143390000|2024-09-24 02:03:10|||||||||2
1727143400000|2024-09-24 02:03:20|5711.62|5710.92|5711.75|5711.05|5711.75|5711.05|5711.62|5710.92|15
1727143410000|2024-09-24 02:03:30|5711.5|5710.8|5711.5|5710.8|5711.5|5710.8|5711.5|5710.8|7
1727143420000|2024-09-24 02:03:40|5711.62|5710.92|5711.75|5711.05|5711.75|5711.05|5711.5|5710.8|32
1727143430000|2024-09-24 02:03:50|5711.62|5710.92|5711.5|5710.8|5711.62|5710.92|5711.5|5710.8|3
1727143440000|2024-09-24 02:04:00|5711.75|5711.05|5711.75|5711.05|5711.75|5711.05|5711.75|5711.05|10
1727143450000|2024-09-24 02:04:10|5711.62|5710.92|5711.5|5710.8|5711.75|5711.05|5711.5|5710.8|13
1727143460000|2024-09-24 02:04:20|||||||||32
1727143470000|2024-09-24 02:04:30|5711.75|5711.05|5711.75|5711.05|5711.75|5711.05|5711.75|5711.05|32
1727143480000|2024-09-24 02:04:40|5711.87|5711.17|5711.75|5711.05|5711.87|5711.17|5711.75|5711.05|2
1727143490000|2024-09-24 02:04:50|||||||||11
1727143500000|2024-09-24 02:05:00|5711.62|5710.92|5712.25|5711.55|5712.25|5711.55|5711.62|5710.92|37
1727143510000|2024-09-24 02:05:10|5712.5|5711.8|5712.25|5711.55|5712.5|5711.8|5712.25|5711.55|40
1727143520000|2024-09-24 02:05:20|5712.12|5711.42|5712|5711.3|5712.25|5711.55|5712|5711.3|15
1727143530000|2024-09-24 02:05:30|5712.12|5711.42|5712.25|5711.55|5712.25|5711.55|5712|5711.3|12
1727143540000|2024-09-24 02:05:40|5712.12|5711.42|5712|5711.3|5712.12|5711.42|5712|5711.3|4
1727143560000|2024-09-24 02:06:00|5711.75|5711.05|5712|5711.3|5712|5711.3|5711.75|5711.05|20
1727143580000|2024-09-24 02:06:20|5712.12|5711.42|5712|5711.3|5712.12|5711.42|5712|5711.3|5
1727143590000|2024-09-24 02:06:30|5712.12|5711.42|5712|5711.3|5712.12|5711.42|5712|5711.3|2
1727143600000|2024-09-24 02:06:40|5711|5710.3|5711.25|5710.55|5711.25|5710.55|5711|5710.3|184
1727143610000|2024-09-24 02:06:50|5711|5710.3|5711|5710.3|5711|5710.3|5711|5710.3|29
1727143620000|2024-09-24 02:07:00|5710.87|5710.17|5710|5709.3|5710.87|5710.17|5710|5709.3|286
1727143630000|2024-09-24 02:07:10|5709.25|5708.55|5709.75|5709.05|5709.75|5709.05|5709|5708.3|193
1727143640000|2024-09-24 02:07:20|||||||||7
1727143650000|2024-09-24 02:07:30|5710|5709.3|5709.75|5709.05|5710|5709.3|5709.75|5709.05|45
1727143660000|2024-09-24 02:07:40|||||||||3
1727143670000|2024-09-24 02:07:50|5709.87|5709.17|5709.5|5708.8|5710|5709.3|5709.5|5708.8|46
1727143680000|2024-09-24 02:08:00|5709.62|5708.92|5709.25|5708.55|5709.62|5708.92|5709.25|5708.55|31
1727143690000|2024-09-24 02:08:10|5709|5708.3|5708.25|5707.55|5709|5708.3|5708.25|5707.55|151
1727143700000|2024-09-24 02:08:20|5708.5|5707.8|5708.5|5707.8|5708.5|5707.8|5708.37|5707.67|71
1727143710000|2024-09-24 02:08:30|5708.62|5707.92|5708.62|5707.92|5708.62|5707.92|5708.62|5707.92|20
1727143720000|2024-09-24 02:08:40|5708.75|5708.05|5709|5708.3|5709|5708.3|5708.75|5708.05|14
1727143730000|2024-09-24 02:08:50|5708.75|5708.05|5708.75|5708.05|5708.87|5708.17|5708.5|5707.8|25
1727143740000|2024-09-24 02:09:00|5708.62|5707.92|5708.5|5707.8|5708.75|5708.05|5708.5|5707.8|7
1727143750000|2024-09-24 02:09:10|5708.37|5707.67|5708.25|5707.55|5708.5|5707.8|5708.25|5707.55|45
1727143760000|2024-09-24 02:09:20|5708|5707.3|5708|5707.3|5708|5707.3|5707.75|5707.05|61
1727143770000|2024-09-24 02:09:30|5708.25|5707.55|5708.25|5707.55|5708.5|5707.8|5708|5707.3|38
1727143780000|2024-09-24 02:09:40|||||||||8
1727143790000|2024-09-24 02:09:50|||||||||8
1727143800000|2024-09-24 02:10:00|5708.5|5707.8|5708.75|5708.05|5708.75|5708.05|5708.5|5707.8|40
1727143810000|2024-09-24 02:10:10|5708.25|5707.55|5708.25|5707.55|5708.25|5707.55|5708.25|5707.55|31
1727143820000|2024-09-24 02:10:20|5707.75|5707.05|5707.75|5707.05|5707.75|5707.05|5707.5|5706.8|136
1727143830000|2024-09-24 02:10:30|5708|5707.3|5708|5707.3|5708.25|5707.55|5708|5707.3|90
1727143840000|2024-09-24 02:10:40|5708.25|5707.55|5708.5|5707.8|5708.5|5707.8|5708.25|5707.55|21
1727143850000|2024-09-24 02:10:50|5708.62|5707.92|5708.25|5707.55|5708.62|5707.92|5708.25|5707.55|16
1727143860000|2024-09-24 02:11:00|5708.5|5707.8|5708.5|5707.8|5708.5|5707.8|5708.5|5707.8|24
1727143870000|2024-09-24 02:11:10|5708.62|5707.92|5708.5|5707.8|5708.62|5707.92|5708.5|5707.8|26
1727143880000|2024-09-24 02:11:20|5708.75|5708.05|5708.87|5708.17|5709|5708.3|5708.75|5708.05|38
1727143890000|2024-09-24 02:11:30|5708.75|5708.05|5709|5708.3|5709|5708.3|5708.75|5708.05|9
1727143900000|2024-09-24 02:11:40|5709.25|5708.55|5709.5|5708.8|5709.5|5708.8|5709.25|5708.55|29
1727143910000|2024-09-24 02:11:50|||||||||12
1727143920000|2024-09-24 02:12:00|5709.25|5708.55|5709.25|5708.55|5709.5|5708.8|5709.25|5708.55|42
1727143930000|2024-09-24 02:12:10|||||||||6
1727143940000|2024-09-24 02:12:20|5709|5708.3|5709|5708.3|5709|5708.3|5709|5708.3|30
1727143950000|2024-09-24 02:12:30|5708.75|5708.05|5708.75|5708.05|5708.75|5708.05|5708.62|5707.92|21
1727143970000|2024-09-24 02:12:50|5709.25|5708.55|5708.75|5708.05|5709.25|5708.55|5708.75|5708.05|48
1727143980000|2024-09-24 02:13:00|5708.87|5708.17|5709.5|5708.8|5709.5|5708.8|5708.75|5708.05|15
1727143990000|2024-09-24 02:13:10|5709.25|5708.55|5709.5|5708.8|5709.5|5708.8|5709.25|5708.55|13
1727144000000|2024-09-24 02:13:20|||||||||52
1727144010000|2024-09-24 02:13:30|5709.62|5708.92|5709.75|5709.05|5709.75|5709.05|5709.62|5708.92|5
1727144020000|2024-09-24 02:13:40|5710|5709.3|5710|5709.3|5710|5709.3|5709.75|5709.05|19
1727144030000|2024-09-24 02:13:50|||||||||8
1727144040000|2024-09-24 02:14:00|5709.75|5709.05|5710|5709.3|5710|5709.3|5709.75|5709.05|20
1727144050000|2024-09-24 02:14:10|5709.75|5709.05|5709.75|5709.05|5709.75|5709.05|5709.75|5709.05|14
1727144060000|2024-09-24 02:14:20|5709.62|5708.92|5709.5|5708.8|5709.62|5708.92|5709.37|5708.67|18
1727144070000|2024-09-24 02:14:30|5709.37|5708.67|5709.25|5708.55|5709.37|5708.67|5709.25|5708.55|4
1727144080000|2024-09-24 02:14:40|5709.5|5708.8|5709.25|5708.55|5709.5|5708.8|5709.25|5708.55|21
1727144090000|2024-09-24 02:14:50|5709.5|5708.8|5709.75|5709.05|5709.75|5709.05|5709.5|5708.8|10
1727144100000|2024-09-24 02:15:00|5709.62|5708.92|5709.75|5709.05|5709.75|5709.05|5709.5|5708.8|27
1727144110000|2024-09-24 02:15:10|5709.62|5708.92|5709.75|5709.05|5709.75|5709.05|5709.5|5708.8|13
1727144130000|2024-09-24 02:15:30|5710|5709.3|5709.75|5709.05|5710|5709.3|5709.75|5709.05|16
1727144140000|2024-09-24 02:15:40|5709.5|5708.8|5709.75|5709.05|5709.75|5709.05|5709.5|5708.8|15
1727144150000|2024-09-24 02:15:50|5709.62|5708.92|5709.75|5709.05|5709.75|5709.05|5709.62|5708.92|1
1727144160000|2024-09-24 02:16:00|5709.5|5708.8|5709.5|5708.8|5709.75|5709.05|5709.5|5708.8|490
1727144170000|2024-09-24 02:16:10|5709.25|5708.55|5709|5708.3|5709.25|5708.55|5709|5708.3|130
1727144180000|2024-09-24 02:16:20|||||||||18
1727144190000|2024-09-24 02:16:30|5709.25|5708.55|5709.25|5708.55|5709.25|5708.55|5709.25|5708.55|25
1727144210000|2024-09-24 02:16:50|||||||||93
1727144220000|2024-09-24 02:17:00|||||||||39
1727144250000|2024-09-24 02:17:30|||||||||11
1727144260000|2024-09-24 02:17:40|5709.5|5708.8|5709.5|5708.8|5709.5|5708.8|5709.5|5708.8|21
1727144270000|2024-09-24 02:17:50|5709.37|5708.67|5709.25|5708.55|5709.37|5708.67|5709.25|5708.55|0
1727144280000|2024-09-24 02:18:00|5709|5708.3|5709|5708.3|5709.25|5708.55|5709|5708.3|10
1727144290000|2024-09-24 02:18:10|5709.25|5708.55|5709.25|5708.55|5709.25|5708.55|5709.25|5708.55|12
1727144300000|2024-09-24 02:18:20|||||||||1
1727144310000|2024-09-24 02:18:30|5709.5|5708.8|5709.5|5708.8|5709.5|5708.8|5709.5|5708.8|7
1727144320000|2024-09-24 02:18:40|5709.25|5708.55|5709|5708.3|5709.25|5708.55|5709|5708.3|214
1727144330000|2024-09-24 02:18:50|||||||||1
1727144340000|2024-09-24 02:19:00|5708.87|5708.17|5709|5708.3|5709|5708.3|5708.87|5708.17|15
1727144350000|2024-09-24 02:19:10|||||||||26
1727144380000|2024-09-24 02:19:40|||||||||3
1727144390000|2024-09-24 02:19:50|5708.75|5708.05|5708.75|5708.05|5708.75|5708.05|5708.75|5708.05|16
1727144400000|2024-09-24 02:20:00|5709|5708.3|5709|5708.3|5709|5708.3|5709|5708.3|21
1727144410000|2024-09-24 02:20:10|5709.12|5708.42|5709|5708.3|5709.25|5708.55|5709|5708.3|17
1727144420000|2024-09-24 02:20:20|||||||||1
1727144430000|2024-09-24 02:20:30|||||||||1
1727144440000|2024-09-24 02:20:40|5708.5|5707.8|5708.5|5707.8|5708.5|5707.8|5708.5|5707.8|25
1727144450000|2024-09-24 02:20:50|5708.25|5707.55|5708.5|5707.8|5708.5|5707.8|5708.25|5707.55|26
1727144460000|2024-09-24 02:21:00|5708.37|5707.67|5708.5|5707.8|5708.5|5707.8|5708.25|5707.55|9
1727144470000|2024-09-24 02:21:10|5708.25|5707.55|5708.5|5707.8|5708.5|5707.8|5708.25|5707.55|20
1727144480000|2024-09-24 02:21:20|5708.75|5708.05|5708.75|5708.05|5708.75|5708.05|5708.75|5708.05|6
1727144490000|2024-09-24 02:21:30|||||||||1
1727144510000|2024-09-24 02:21:50|5708.5|5707.8|5708.5|5707.8|5708.5|5707.8|5708.5|5707.8|7
1727144520000|2024-09-24 02:22:00|5708.25|5707.55|5708.25|5707.55|5708.25|5707.55|5708.12|5707.42|32
1727144530000|2024-09-24 02:22:10|5708.12|5707.42|5708|5707.3|5708.12|5707.42|5708|5707.3|22
1727144540000|2024-09-24 02:22:20|5707.75|5707.05|5708.25|5707.55|5708.25|5707.55|5707.75|5707.05|19
1727144550000|2024-09-24 02:22:30|5708.5|5707.8|5708.5|5707.8|5708.5|5707.8|5708.37|5707.67|7
1727144560000|2024-09-24 02:22:40|5708.37|5707.67|5708.25|5707.55|5708.37|5707.67|5708.12|5707.42|6
1727144570000|2024-09-24 02:22:50|||||||||4
1727144580000|2024-09-24 02:23:00|||||||||2
1727144590000|2024-09-24 02:23:10|5708.12|5707.42|5708.25|5707.55|5708.25|5707.55|5708.12|5707.42|6
1727144610000|2024-09-24 02:23:30|5708.12|5707.42|5708.25|5707.55|5708.25|5707.55|5708|5707.3|5
1727144620000|2024-09-24 02:23:40|||||||||7
1727144640000|2024-09-24 02:24:00|||||||||4
1727144650000|2024-09-24 02:24:10|||||||||2
1727144660000|2024-09-24 02:24:20|||||||||2
1727144670000|2024-09-24 02:24:30|5708.12|5707.42|5708|5707.3|5708.12|5707.42|5708|5707.3|13
1727144680000|2024-09-24 02:24:40|5708.12|5707.42|5708.25|5707.55|5708.25|5707.55|5708.12|5707.42|13
1727144690000|2024-09-24 02:24:50|||||||||2
1727144700000|2024-09-24 02:25:00|5708|5707.3|5707.5|5706.8|5708|5707.3|5707.5|5706.8|47
1727144710000|2024-09-24 02:25:10|5707.75|5707.05|5708|5707.3|5708|5707.3|5707.75|5707.05|29
1727144720000|2024-09-24 02:25:20|||||||||1
1727144730000|2024-09-24 02:25:30|||||||||3
1727144740000|2024-09-24 02:25:40|||||||||3
1727144750000|2024-09-24 02:25:50|||||||||7
1727144760000|2024-09-24 02:26:00|||||||||3
1727144770000|2024-09-24 02:26:10|5707.87|5707.17|5708|5707.3|5708|5707.3|5707.87|5707.17|10
1727144780000|2024-09-24 02:26:20|5708.25|5707.55|5708.5|5707.8|5708.5|5707.8|5708.25|5707.55|32
1727144790000|2024-09-24 02:26:30|5708.75|5708.05|5709|5708.3|5709.25|5708.55|5708.75|5708.05|39
1727144800000|2024-09-24 02:26:40|5709.25|5708.55|5709|5708.3|5709.25|5708.55|5709|5708.3|25
1727144810000|2024-09-24 02:26:50|||||||||8
1727144820000|2024-09-24 02:27:00|5709.25|5708.55|5709.25|5708.55|5709.25|5708.55|5709|5708.3|19
1727144830000|2024-09-24 02:27:10|||||||||1
1727144840000|2024-09-24 02:27:20|5709|5708.3|5709|5708.3|5709.25|5708.55|5709|5708.3|23
1727144860000|2024-09-24 02:27:40|||||||||8
1727144870000|2024-09-24 02:27:50|5708.75|5708.05|5709|5708.3|5709|5708.3|5708.75|5708.05|9
1727144880000|2024-09-24 02:28:00|5708.75|5708.05|5708.75|5708.05|5708.75|5708.05|5708.5|5707.8|39
1727144890000|2024-09-24 02:28:10|5708.5|5707.8|5708.25|5707.55|5708.5|5707.8|5708.25|5707.55|48
1727144900000|2024-09-24 02:28:20|5708.37|5707.67|5708.5|5707.8|5708.5|5707.8|5708.37|5707.67|8
1727144910000|2024-09-24 02:28:30|5708.75|5708.05|5708.75|5708.05|5708.75|5708.05|5708.5|5707.8|8
1727144920000|2024-09-24 02:28:40|5708.5|5707.8|5708.5|5707.8|5708.5|5707.8|5708.5|5707.8|9
1727144930000|2024-09-24 02:28:50|||||||||2
1727144940000|2024-09-24 02:29:00|||||||||3
1727144960000|2024-09-24 02:29:20|5708.62|5707.92|5708.62|5707.92|5708.62|5707.92|5708.62|5707.92|14
1727144970000|2024-09-24 02:29:30|5708.5|5707.8|5708.75|5708.05|5708.75|5708.05|5708.5|5707.8|5
1727144990000|2024-09-24 02:29:50|||||||||3
1727145000000|2024-09-24 02:30:00|5709|5708.3|5709|5708.3|5709|5708.3|5709|5708.3|12
1727145010000|2024-09-24 02:30:10|5709.25|5708.55|5709.37|5708.67|5709.37|5708.67|5709.25|5708.55|75
1727145020000|2024-09-24 02:30:20|5709.5|5708.8|5709.25|5708.55|5709.5|5708.8|5709.25|5708.55|42
1727145030000|2024-09-24 02:30:30|||||||||2
1727145050000|2024-09-24 02:30:50|5709.37|5708.67|5709.5|5708.8|5709.5|5708.8|5709.25|5708.55|20
1727145060000|2024-09-24 02:31:00|5709.25|5708.55|5709.25|5708.55|5709.5|5708.8|5709.25|5708.55|36
1727145070000|2024-09-24 02:31:10|5709.5|5708.8|5709.5|5708.8|5709.5|5708.8|5709.5|5708.8|18
1727145080000|2024-09-24 02:31:20|5709.25|5708.55|5709.5|5708.8|5709.5|5708.8|5709.25|5708.55|14
1727145090000|2024-09-24 02:31:30|5709.75|5709.05|5709.5|5708.8|5709.75|5709.05|5709.5|5708.8|14
1727145100000|2024-09-24 02:31:40|5709.62|5708.92|5709.5|5708.8|5709.75|5709.05|5709.5|5708.8|9
1727145120000|2024-09-24 02:32:00|5709.25|5708.55|5709.5|5708.8|5709.5|5708.8|5709.25|5708.55|18
1727145140000|2024-09-24 02:32:20|5709.25|5708.55|5709.25|5708.55|5709.25|5708.55|5709.25|5708.55|17
1727145150000|2024-09-24 02:32:30|5709.5|5708.8|5709.25|5708.55|5709.5|5708.8|5709.25|5708.55|11
1727145160000|2024-09-24 02:32:40|5709.5|5708.8|5709.25|5708.55|5709.5|5708.8|5709.25|5708.55|11
1727145170000|2024-09-24 02:32:50|||||||||1
1727145180000|2024-09-24 02:33:00|5709.5|5708.8|5709.5|5708.8|5709.5|5708.8|5709.5|5708.8|12
1727145190000|2024-09-24 02:33:10|5709.75|5709.05|5709.75|5709.05|5709.75|5709.05|5709.75|5709.05|5
1727145200000|2024-09-24 02:33:20|5710|5709.3|5710|5709.3|5710|5709.3|5709.75|5709.05|44
1727145210000|2024-09-24 02:33:30|5709.87|5709.17|5710|5709.3|5710|5709.3|5709.87|5709.17|16
1727145220000|2024-09-24 02:33:40|5709.87|5709.17|5709.62|5708.92|5710|5709.3|5709.62|5708.92|26
1727145230000|2024-09-24 02:33:50|5709.75|5709.05|5709.5|5708.8|5709.75|5709.05|5709.5|5708.8|6
1727145240000|2024-09-24 02:34:00|5709.25|5708.55|5709|5708.3|5709.25|5708.55|5709|5708.3|48
1727145250000|2024-09-24 02:34:10|||||||||10
1727145280000|2024-09-24 02:34:40|||||||||4
1727145300000|2024-09-24 02:35:00|||||||||14
1727145310000|2024-09-24 02:35:10|5708.75|5708.05|5709|5708.3|5709|5708.3|5708.75|5708.05|17
1727145320000|2024-09-24 02:35:20|||||||||11
1727145340000|2024-09-24 02:35:40|||||||||2
1727145350000|2024-09-24 02:35:50|||||||||24
1727145360000|2024-09-24 02:36:00|5708.75|5708.05|5708.5|5707.8|5708.75|5708.05|5708.5|5707.8|32
1727145370000|2024-09-24 02:36:10|5708.75|5708.05|5708.75|5708.05|5708.75|5708.05|5708.75|5708.05|8
1727145380000|2024-09-24 02:36:20|5709|5708.3|5709|5708.3|5709|5708.3|5709|5708.3|1
1727145390000|2024-09-24 02:36:30|5708.87|5708.17|5708.5|5707.8|5708.87|5708.17|5708.5|5707.8|14
1727145410000|2024-09-24 02:36:50|5708.62|5707.92|5708.75|5708.05|5708.75|5708.05|5708.62|5707.92|10
1727145420000|2024-09-24 02:37:00|||||||||15
1727145430000|2024-09-24 02:37:10|5708.5|5707.8|5708.5|5707.8|5708.5|5707.8|5708.5|5707.8|15
1727145450000|2024-09-24 02:37:30|5708.25|5707.55|5708.5|5707.8|5708.5|5707.8|5708.25|5707.55|13
1727145470000|2024-09-24 02:37:50|5708.75|5708.05|5708.75|5708.05|5708.75|5708.05|5708.75|5708.05|20
1727145480000|2024-09-24 02:38:00|||||||||3
1727145490000|2024-09-24 02:38:10|5709|5708.3|5709|5708.3|5709|5708.3|5709|5708.3|8
1727145510000|2024-09-24 02:38:30|5709.25|5708.55|5709.25|5708.55|5709.25|5708.55|5709|5708.3|30
1727145520000|2024-09-24 02:38:40|||||||||6
1727145530000|2024-09-24 02:38:50|||||||||4
1727145540000|2024-09-24 02:39:00|||||||||19
1727145550000|2024-09-24 02:39:10|5709|5708.3|5709|5708.3|5709|5708.3|5709|5708.3|8
1727145570000|2024-09-24 02:39:30|5708.75|5708.05|5708.75|5708.05|5708.75|5708.05|5708.75|5708.05|3
1727145580000|2024-09-24 02:39:40|||||||||3
1727145590000|2024-09-24 02:39:50|||||||||2
1727145600000|2024-09-24 02:40:00|5708.87|5708.17|5708.87|5708.17|5708.87|5708.17|5708.87|5708.17|18
1727145610000|2024-09-24 02:40:10|5709|5708.3|5709.12|5708.42|5709.25|5708.55|5709|5708.3|6
1727145620000|2024-09-24 02:40:20|5709.25|5708.55|5709.25|5708.55|5709.25|5708.55|5709.25|5708.55|0
1727145630000|2024-09-24 02:40:30|5709.5|5708.8|5709.5|5708.8|5709.5|5708.8|5709.5|5708.8|8
1727145640000|2024-09-24 02:40:40|||||||||3
1727145650000|2024-09-24 02:40:50|5709.75|5709.05|5709.75|5709.05|5709.75|5709.05|5709.5|5708.8|32
1727145660000|2024-09-24 02:41:00|5709.62|5708.92|5709.5|5708.8|5709.75|5709.05|5709.5|5708.8|2
1727145670000|2024-09-24 02:41:10|||||||||10
1727145680000|2024-09-24 02:41:20|5709.75|5709.05|5709.75|5709.05|5709.87|5709.17|5709.75|5709.05|39
1727145690000|2024-09-24 02:41:30|5709.5|5708.8|5709.5|5708.8|5709.5|5708.8|5709.5|5708.8|13
1727145700000|2024-09-24 02:41:40|||||||||6
1727145710000|2024-09-24 02:41:50|5709.25|5708.55|5709.25|5708.55|5709.25|5708.55|5709.25|5708.55|9
1727145720000|2024-09-24 02:42:00|||||||||1
1727145730000|2024-09-24 02:42:10|||||||||2
1727145740000|2024-09-24 02:42:20|5709.5|5708.8|5709.5|5708.8|5709.5|5708.8|5709.5|5708.8|16
1727145750000|2024-09-24 02:42:30|5709.25|5708.55|5709.25|5708.55|5709.25|5708.55|5709.25|5708.55|6
1727145760000|2024-09-24 02:42:40|5709.37|5708.67|5709.25|5708.55|5709.5|5708.8|5709.25|5708.55|4
1727145770000|2024-09-24 02:42:50|5709.5|5708.8|5709.5|5708.8|5709.5|5708.8|5709.25|5708.55|6
1727145780000|2024-09-24 02:43:00|5709.25|5708.55|5709|5708.3|5709.25|5708.55|5709|5708.3|7
1727145790000|2024-09-24 02:43:10|5709.25|5708.55|5709|5708.3|5709.25|5708.55|5709|5708.3|13
1727145800000|2024-09-24 02:43:20|5709.12|5708.42|5709|5708.3|5709.12|5708.42|5709|5708.3|0
1727145810000|2024-09-24 02:43:30|5709.12|5708.42|5709|5708.3|5709.25|5708.55|5709|5708.3|3
1727145820000|2024-09-24 02:43:40|5709.12|5708.42|5709.25|5708.55|5709.25|5708.55|5709.12|5708.42|4
1727145830000|2024-09-24 02:43:50|5709.5|5708.8|5709.5|5708.8|5709.5|5708.8|5709.5|5708.8|3
1727145840000|2024-09-24 02:44:00|5709.75|5709.05|5709.75|5709.05|5709.75|5709.05|5709.75|5709.05|1
1727145850000|2024-09-24 02:44:10|5709.5|5708.8|5709.75|5709.05|5709.75|5709.05|5709.5|5708.8|10
1727145860000|2024-09-24 02:44:20|5709.5|5708.8|5709.5|5708.8|5709.5|5708.8|5709.5|5708.8|22
1727145880000|2024-09-24 02:44:40|||||||||2
1727145890000|2024-09-24 02:44:50|5709.25|5708.55|5709.25|5708.55|5709.25|5708.55|5709.25|5708.55|9
1727145900000|2024-09-24 02:45:00|5709|5708.3|5709|5708.3|5709|5708.3|5709|5708.3|15
1727145910000|2024-09-24 02:45:10|5708.75|5708.05|5708.75|5708.05|5708.75|5708.05|5708.75|5708.05|1
1727145920000|2024-09-24 02:45:20|5709|5708.3|5709|5708.3|5709|5708.3|5709|5708.3|19
1727145930000|2024-09-24 02:45:30|5708.75|5708.05|5708.75|5708.05|5708.75|5708.05|5708.75|5708.05|2
1727145940000|2024-09-24 02:45:40|5709|5708.3|5709|5708.3|5709|5708.3|5709|5708.3|7
1727145950000|2024-09-24 02:45:50|5709.12|5708.42|5709|5708.3|5709.25|5708.55|5709|5708.3|4
1727145960000|2024-09-24 02:46:00|5709.25|5708.55|5709|5708.3|5709.25|5708.55|5709|5708.3|7
1727145970000|2024-09-24 02:46:10|5709.25|5708.55|5709|5708.3|5709.25|5708.55|5709|5708.3|9
1727145980000|2024-09-24 02:46:20|5708.75|5708.05|5709|5708.3|5709|5708.3|5708.75|5708.05|44
1727145990000|2024-09-24 02:46:30|5709.25|5708.55|5709.25|5708.55|5709.25|5708.55|5709.25|5708.55|3
1727146010000|2024-09-24 02:46:50|||||||||6
1727146020000|2024-09-24 02:47:00|5709.12|5708.42|5709.25|5708.55|5709.25|5708.55|5709.12|5708.42|11
1727146030000|2024-09-24 02:47:10|5709.5|5708.8|5709.5|5708.8|5709.5|5708.8|5709.5|5708.8|7
1727146040000|2024-09-24 02:47:20|5709.37|5708.67|5709.5|5708.8|5709.5|5708.8|5709.37|5708.67|4
1727146050000|2024-09-24 02:47:30|5709.37|5708.67|5709.37|5708.67|5709.5|5708.8|5709.25|5708.55|6
1727146060000|2024-09-24 02:47:40|5709.25|5708.55|5709.5|5708.8|5709.5|5708.8|5709.25|5708.55|3
1727146070000|2024-09-24 02:47:50|||||||||1
1727146080000|2024-09-24 02:48:00|5709.75|5709.05|5709.75|5709.05|5709.75|5709.05|5709.5|5708.8|6
1727146090000|2024-09-24 02:48:10|5709.62|5708.92|5709.5|5708.8|5709.75|5709.05|5709.5|5708.8|9
1727146100000|2024-09-24 02:48:20|||||||||3
1727146110000|2024-09-24 02:48:30|5709.25|5708.55|5709.25|5708.55|5709.25|5708.55|5709.25|5708.55|13
1727146130000|2024-09-24 02:48:50|5709.5|5708.8|5709.5|5708.8|5709.5|5708.8|5709.25|5708.55|8
1727146140000|2024-09-24 02:49:00|5709.25|5708.55|5709.37|5708.67|5709.37|5708.67|5709.25|5708.55|14
1727146150000|2024-09-24 02:49:10|5709.25|5708.55|5709.25|5708.55|5709.25|5708.55|5709|5708.3|9
1727146170000|2024-09-24 02:49:30|5709.12|5708.42|5709|5708.3|5709.25|5708.55|5709|5708.3|4
1727146180000|2024-09-24 02:49:40|5709.12|5708.42|5709.25|5708.55|5709.25|5708.55|5709.12|5708.42|2
1727146200000|2024-09-24 02:50:00|5709.5|5708.8|5709.37|5708.67|5709.5|5708.8|5709.25|5708.55|7
1727146210000|2024-09-24 02:50:10|5709.25|5708.55|5709.25|5708.55|5709.25|5708.55|5709.25|5708.55|0
1727146220000|2024-09-24 02:50:20|||||||||14
1727146230000|2024-09-24 02:50:30|5709|5708.3|5709|5708.3|5709.12|5708.42|5709|5708.3|11
1727146240000|2024-09-24 02:50:40|||||||||1
1727146250000|2024-09-24 02:50:50|5709.25|5708.55|5709.25|5708.55|5709.25|5708.55|5709.25|5708.55|3
1727146260000|2024-09-24 02:51:00|5709|5708.3|5709|5708.3|5709.25|5708.55|5709|5708.3|10
1727146270000|2024-09-24 02:51:10|5708.75|5708.05|5708.75|5708.05|5708.75|5708.05|5708.75|5708.05|28
1727146280000|2024-09-24 02:51:20|5709|5708.3|5709|5708.3|5709|5708.3|5709|5708.3|14
1727146290000|2024-09-24 02:51:30|||||||||1
1727146300000|2024-09-24 02:51:40|5709.25|5708.55|5709|5708.3|5709.25|5708.55|5709|5708.3|46
1727146310000|2024-09-24 02:51:50|5708.75|5708.05|5709|5708.3|5709|5708.3|5708.75|5708.05|6
1727146320000|2024-09-24 02:52:00|5708.87|5708.17|5708.75|5708.05|5709|5708.3|5708.75|5708.05|11
1727146330000|2024-09-24 02:52:10|5709|5708.3|5709|5708.3|5709|5708.3|5708.87|5708.17|9
1727146340000|2024-09-24 02:52:20|||||||||5
1727146350000|2024-09-24 02:52:30|5709.25|5708.55|5709.25|5708.55|5709.25|5708.55|5709.25|5708.55|4
1727146380000|2024-09-24 02:53:00|5709|5708.3|5709.25|5708.55|5709.25|5708.55|5709|5708.3|16
1727146390000|2024-09-24 02:53:10|5709|5708.3|5709|5708.3|5709|5708.3|5709|5708.3|15
1727146400000|2024-09-24 02:53:20|||||||||1
1727146410000|2024-09-24 02:53:30|5708.75|5708.05|5708.75|5708.05|5708.87|5708.17|5708.75|5708.05|33
1727146420000|2024-09-24 02:53:40|||||||||1
1727146440000|2024-09-24 02:54:00|5708.62|5707.92|5709|5708.3|5709|5708.3|5708.62|5707.92|46
1727146450000|2024-09-24 02:54:10|5708.75|5708.05|5708.75|5708.05|5708.75|5708.05|5708.75|5708.05|2
1727146460000|2024-09-24 02:54:20|5709|5708.3|5708.5|5707.8|5709|5708.3|5708.5|5707.8|20
1727146470000|2024-09-24 02:54:30|5708.75|5708.05|5709.25|5708.55|5709.25|5708.55|5708.75|5708.05|26
1727146480000|2024-09-24 02:54:40|5709.5|5708.8|5709.5|5708.8|5709.5|5708.8|5709.5|5708.8|14
1727146490000|2024-09-24 02:54:50|||||||||3
1727146510000|2024-09-24 02:55:10|||||||||14
1727146540000|2024-09-24 02:55:40|5709.75|5709.05|5709.75|5709.05|5709.75|5709.05|5709.75|5709.05|6
1727146550000|2024-09-24 02:55:50|5710|5709.3|5709.75|5709.05|5710|5709.3|5709.75|5709.05|26
1727146560000|2024-09-24 02:56:00|5710|5709.3|5710|5709.3|5710|5709.3|5710|5709.3|5
1727146570000|2024-09-24 02:56:10|5709.87|5709.17|5710|5709.3|5710|5709.3|5709.87|5709.17|7
1727146580000|2024-09-24 02:56:20|||||||||5
1727146590000|2024-09-24 02:56:30|5710.25|5709.55|5709.75|5709.05|5710.25|5709.55|5709.75|5709.05|31
1727146600000|2024-09-24 02:56:40|||||||||1
1727146610000|2024-09-24 02:56:50|||||||||4
1727146620000|2024-09-24 02:57:00|5709.87|5709.17|5710|5709.3|5710.25|5709.55|5709.87|5709.17|15
1727146630000|2024-09-24 02:57:10|||||||||3
1727146640000|2024-09-24 02:57:20|5710.12|5709.42|5710.25|5709.55|5710.25|5709.55|5710.12|5709.42|15
1727146650000|2024-09-24 02:57:30|||||||||1
1727146660000|2024-09-24 02:57:40|5710.5|5709.8|5710.5|5709.8|5710.5|5709.8|5710.5|5709.8|22
1727146670000|2024-09-24 02:57:50|5710.37|5709.67|5710.37|5709.67|5710.5|5709.8|5710.25|5709.55|21
1727146680000|2024-09-24 02:58:00|5710.25|5709.55|5710.5|5709.8|5710.5|5709.8|5710.25|5709.55|6
1727146690000|2024-09-24 02:58:10|5710.75|5710.05|5710.5|5709.8|5710.75|5710.05|5710.5|5709.8|46
1727146700000|2024-09-24 02:58:20|||||||||9
1727146710000|2024-09-24 02:58:30|5710.75|5710.05|5711|5710.3|5711|5710.3|5710.75|5710.05|16
1727146720000|2024-09-24 02:58:40|5710.75|5710.05|5710.75|5710.05|5711|5710.3|5710.75|5710.05|19
1727146730000|2024-09-24 02:58:50|||||||||1
1727146740000|2024-09-24 02:59:00|5710.5|5709.8|5710.5|5709.8|5710.5|5709.8|5710.5|5709.8|33
1727146750000|2024-09-24 02:59:10|5710.75|5710.05|5710.75|5710.05|5711|5710.3|5710.5|5709.8|21
1727146760000|2024-09-24 02:59:20|||||||||1
1727146780000|2024-09-24 02:59:40|5711|5710.3|5711|5710.3|5711|5710.3|5711|5710.3|13
1727146790000|2024-09-24 02:59:50|5710.75|5710.05|5711|5710.3|5711|5710.3|5710.75|5710.05|28
1727146800000|2024-09-24 03:00:00|5710.75|5710.05|5711|5710.3|5711|5710.3|5710.75|5710.05|17
1727146810000|2024-09-24 03:00:10|5711.25|5710.55|5711.25|5710.55|5711.25|5710.55|5711|5710.3|36
1727146830000|2024-09-24 03:00:30|||||||||13
1727146840000|2024-09-24 03:00:40|5711|5710.3|5711|5710.3|5711.12|5710.42|5711|5710.3|38
1727146850000|2024-09-24 03:00:50|5711.25|5710.55|5710.87|5710.17|5711.25|5710.55|5710.87|5710.17|141
1727146860000|2024-09-24 03:01:00|5710.75|5710.05|5710.75|5710.05|5711|5710.3|5710.5|5709.8|36
1727146870000|2024-09-24 03:01:10|||||||||1
1727146880000|2024-09-24 03:01:20|||||||||10
1727146890000|2024-09-24 03:01:30|||||||||2
1727146900000|2024-09-24 03:01:40|5711|5710.3|5710.75|5710.05|5711|5710.3|5710.75|5710.05|26
1727146920000|2024-09-24 03:02:00|5711|5710.3|5710.75|5710.05|5711|5710.3|5710.75|5710.05|17
1727146930000|2024-09-24 03:02:10|5710.62|5709.92|5710.62|5709.92|5710.62|5709.92|5710.62|5709.92|21
1727146940000|2024-09-24 03:02:20|5710.75|5710.05|5710.75|5710.05|5710.75|5710.05|5710.62|5709.92|1
1727146950000|2024-09-24 03:02:30|5711|5710.3|5711|5710.3|5711|5710.3|5711|5710.3|7
1727146960000|2024-09-24 03:02:40|5711.12|5710.42|5711.12|5710.42|5711.12|5710.42|5711|5710.3|9
1727146970000|2024-09-24 03:02:50|5711.25|5710.55|5711|5710.3|5711.25|5710.55|5711|5710.3|14
1727146980000|2024-09-24 03:03:00|||||||||6
1727146990000|2024-09-24 03:03:10|5711.25|5710.55|5711.25|5710.55|5711.25|5710.55|5711.25|5710.55|7
1727147010000|2024-09-24 03:03:30|5711.12|5710.42|5711|5710.3|5711.12|5710.42|5711|5710.3|14
1727147020000|2024-09-24 03:03:40|5711.25|5710.55|5711.25|5710.55|5711.25|5710.55|5711.25|5710.55|10
1727147030000|2024-09-24 03:03:50|5711|5710.3|5711|5710.3|5711|5710.3|5711|5710.3|33
1727147040000|2024-09-24 03:04:00|5711.25|5710.55|5711|5710.3|5711.25|5710.55|5711|5710.3|15
1727147050000|2024-09-24 03:04:10|5711.25|5710.55|5711.25|5710.55|5711.25|5710.55|5711.25|5710.55|12
1727147070000|2024-09-24 03:04:30|5711.12|5710.42|5711.12|5710.42|5711.12|5710.42|5711|5710.3|33
1727147080000|2024-09-24 03:04:40|5711|5710.3|5711|5710.3|5711.25|5710.55|5711|5710.3|6
1727147090000|2024-09-24 03:04:50|||||||||1
1727147100000|2024-09-24 03:05:00|||||||||4
1727147110000|2024-09-24 03:05:10|||||||||16
1727147120000|2024-09-24 03:05:20|5710.75|5710.05|5710.75|5710.05|5710.75|5710.05|5710.75|5710.05|16
1727147130000|2024-09-24 03:05:30|5711|5710.3|5711|5710.3|5711|5710.3|5710.75|5710.05|10
1727147140000|2024-09-24 03:05:40|5710.87|5710.17|5710.87|5710.17|5711|5710.3|5710.87|5710.17|6
1727147150000|2024-09-24 03:05:50|5710.75|5710.05|5711|5710.3|5711|5710.3|5710.75|5710.05|50
1727147160000|2024-09-24 03:06:00|5710.75|5710.05|5711|5710.3|5711|5710.3|5710.75|5710.05|23
1727147170000|2024-09-24 03:06:10|5710.75|5710.05|5710.75|5710.05|5710.75|5710.05|5710.75|5710.05|37
1727147180000|2024-09-24 03:06:20|||||||||1
1727147200000|2024-09-24 03:06:40|||||||||8
1727147220000|2024-09-24 03:07:00|5710.87|5710.17|5710.75|5710.05|5711|5710.3|5710.75|5710.05|12
1727147230000|2024-09-24 03:07:10|5711|5710.3|5710.75|5710.05|5711|5710.3|5710.75|5710.05|4
1727147240000|2024-09-24 03:07:20|5711|5710.3|5711|5710.3|5711|5710.3|5711|5710.3|5
1727147260000|2024-09-24 03:07:40|||||||||15
1727147270000|2024-09-24 03:07:50|5711.25|5710.55|5711.25|5710.55|5711.25|5710.55|5711.25|5710.55|10
1727147280000|2024-09-24 03:08:00|||||||||14
1727147290000|2024-09-24 03:08:10|||||||||25
1727147300000|2024-09-24 03:08:20|||||||||3
1727147310000|2024-09-24 03:08:30|||||||||44
1727147320000|2024-09-24 03:08:40|5711.5|5710.8|5711.5|5710.8|5711.5|5710.8|5711.5|5710.8|112
1727147330000|2024-09-24 03:08:50|5711.25|5710.55|5711.25|5710.55|5711.25|5710.55|5711.25|5710.55|21
1727147350000|2024-09-24 03:09:10|||||||||25
1727147360000|2024-09-24 03:09:20|5711|5710.3|5711|5710.3|5711|5710.3|5711|5710.3|21
1727147370000|2024-09-24 03:09:30|||||||||1
1727147380000|2024-09-24 03:09:40|5711.25|5710.55|5711.25|5710.55|5711.25|5710.55|5711.25|5710.55|32
1727147390000|2024-09-24 03:09:50|5711.5|5710.8|5711.5|5710.8|5711.5|5710.8|5711.5|5710.8|11
1727147400000|2024-09-24 03:10:00|||||||||15
1727147410000|2024-09-24 03:10:10|||||||||3
1727147430000|2024-09-24 03:10:30|||||||||34
1727147440000|2024-09-24 03:10:40|5711.37|5710.67|5711.25|5710.55|5711.37|5710.67|5711.25|5710.55|35
1727147450000|2024-09-24 03:10:50|5711.37|5710.67|5711.5|5710.8|5711.5|5710.8|5711.37|5710.67|12
1727147460000|2024-09-24 03:11:00|5711.37|5710.67|5711.5|5710.8|5711.5|5710.8|5711.37|5710.67|11
1727147470000|2024-09-24 03:11:10|5711.25|5710.55|5711.25|5710.55|5711.25|5710.55|5711.25|5710.55|11
1727147500000|2024-09-24 03:11:40|5711.12|5710.42|5711.25|5710.55|5711.25|5710.55|5711.12|5710.42|16
1727147510000|2024-09-24 03:11:50|||||||||2
1727147520000|2024-09-24 03:12:00|||||||||3
1727147530000|2024-09-24 03:12:10|5711|5710.3|5711|5710.3|5711.25|5710.55|5711|5710.3|22
1727147550000|2024-09-24 03:12:30|||||||||3
1727147580000|2024-09-24 03:13:00|||||||||17
1727147590000|2024-09-24 03:13:10|||||||||1
1727147600000|2024-09-24 03:13:20|||||||||1
1727147620000|2024-09-24 03:13:40|||||||||11
1727147630000|2024-09-24 03:13:50|||||||||8
1727147640000|2024-09-24 03:14:00|||||||||6
1727147650000|2024-09-24 03:14:10|||||||||3
1727147660000|2024-09-24 03:14:20|||||||||7
1727147670000|2024-09-24 03:14:30|5710.75|5710.05|5710.75|5710.05|5710.75|5710.05|5710.75|5710.05|2
1727147680000|2024-09-24 03:14:40|5711|5710.3|5710.75|5710.05|5711|5710.3|5710.75|5710.05|9
1727147710000|2024-09-24 03:15:10|5711|5710.3|5711|5710.3|5711|5710.3|5711|5710.3|13
1727147720000|2024-09-24 03:15:20|5711.12|5710.42|5711.12|5710.42|5711.25|5710.55|5711|5710.3|7
1727147730000|2024-09-24 03:15:30|5711|5710.3|5711.25|5710.55|5711.25|5710.55|5711|5710.3|1
1727147740000|2024-09-24 03:15:40|5711|5710.3|5711|5710.3|5711|5710.3|5711|5710.3|3
1727147770000|2024-09-24 03:16:10|||||||||1
1727147790000|2024-09-24 03:16:30|||||||||11
1727147800000|2024-09-24 03:16:40|||||||||1
1727147810000|2024-09-24 03:16:50|5711.12|5710.42|5711.25|5710.55|5711.25|5710.55|5711.12|5710.42|11
1727147820000|2024-09-24 03:17:00|5711.12|5710.42|5711.12|5710.42|5711.25|5710.55|5711|5710.3|6
1727147840000|2024-09-24 03:17:20|5711.25|5710.55|5711|5710.3|5711.25|5710.55|5711|5710.3|2
1727147850000|2024-09-24 03:17:30|5711.12|5710.42|5711|5710.3|5711.12|5710.42|5711|5710.3|1
1727147860000|2024-09-24 03:17:40|||||||||2
1727147870000|2024-09-24 03:17:50|||||||||5
1727147880000|2024-09-24 03:18:00|5711.12|5710.42|5711|5710.3|5711.12|5710.42|5711|5710.3|8
1727147890000|2024-09-24 03:18:10|||||||||1
1727147900000|2024-09-24 03:18:20|5711.25|5710.55|5711.25|5710.55|5711.25|5710.55|5711.25|5710.55|5
1727147910000|2024-09-24 03:18:30|5711|5710.3|5711|5710.3|5711|5710.3|5711|5710.3|5
1727147920000|2024-09-24 03:18:40|||||||||1
1727147930000|2024-09-24 03:18:50|||||||||14
1727147940000|2024-09-24 03:19:00|5711.25|5710.55|5711.25|5710.55|5711.25|5710.55|5711.25|5710.55|5
1727147950000|2024-09-24 03:19:10|5711|5710.3|5711.25|5710.55|5711.25|5710.55|5711|5710.3|15
1727147960000|2024-09-24 03:19:20|||||||||12
1727147970000|2024-09-24 03:19:30|||||||||16
1727147980000|2024-09-24 03:19:40|5711.5|5710.8|5711.5|5710.8|5711.5|5710.8|5711.5|5710.8|40
1727147990000|2024-09-24 03:19:50|||||||||5
1727148000000|2024-09-24 03:20:00|||||||||4
1727148010000|2024-09-24 03:20:10|5711.25|5710.55|5711.25|5710.55|5711.25|5710.55|5711.25|5710.55|25
1727148020000|2024-09-24 03:20:20|||||||||4
1727148040000|2024-09-24 03:20:40|5711.5|5710.8|5711.5|5710.8|5711.5|5710.8|5711.5|5710.8|43
1727148050000|2024-09-24 03:20:50|5711.25|5710.55|5711.25|5710.55|5711.25|5710.55|5711.25|5710.55|13
1727148060000|2024-09-24 03:21:00|5711|5710.3|5711|5710.3|5711|5710.3|5711|5710.3|5
1727148070000|2024-09-24 03:21:10|5710.75|5710.05|5710.75|5710.05|5710.75|5710.05|5710.75|5710.05|8
1727148080000|2024-09-24 03:21:20|||||||||3
1727148100000|2024-09-24 03:21:40|||||||||4
1727148110000|2024-09-24 03:21:50|5711|5710.3|5710.75|5710.05|5711|5710.3|5710.75|5710.05|15
1727148120000|2024-09-24 03:22:00|5710.5|5709.8|5710.5|5709.8|5710.5|5709.8|5710.5|5709.8|16
1727148130000|2024-09-24 03:22:10|5710.75|5710.05|5710.75|5710.05|5710.75|5710.05|5710.75|5710.05|15
1727148140000|2024-09-24 03:22:20|||||||||10
1727148150000|2024-09-24 03:22:30|5710.62|5709.92|5710.5|5709.8|5710.62|5709.92|5710.5|5709.8|10
1727148160000|2024-09-24 03:22:40|5710.75|5710.05|5710.75|5710.05|5710.75|5710.05|5710.75|5710.05|6
1727148170000|2024-09-24 03:22:50|||||||||6
1727148180000|2024-09-24 03:23:00|||||||||36
1727148190000|2024-09-24 03:23:10|||||||||3
1727148200000|2024-09-24 03:23:20|||||||||3
1727148210000|2024-09-24 03:23:30|5711|5710.3|5711|5710.3|5711|5710.3|5711|5710.3|4
1727148230000|2024-09-24 03:23:50|5710.87|5710.17|5710.75|5710.05|5710.87|5710.17|5710.75|5710.05|12
1727148240000|2024-09-24 03:24:00|5711|5710.3|5711|5710.3|5711|5710.3|5711|5710.3|7
1727148250000|2024-09-24 03:24:10|5711.12|5710.42|5711|5710.3|5711.25|5710.55|5711|5710.3|4
1727148270000|2024-09-24 03:24:30|||||||||6
1727148300000|2024-09-24 03:25:00|5710.75|5710.05|5710.75|5710.05|5710.75|5710.05|5710.75|5710.05|7
1727148310000|2024-09-24 03:25:10|5711|5710.3|5711|5710.3|5711|5710.3|5711|5710.3|15
1727148320000|2024-09-24 03:25:20|||||||||5
1727148330000|2024-09-24 03:25:30|||||||||1
1727148340000|2024-09-24 03:25:40|5710.87|5710.17|5710.87|5710.17|5710.87|5710.17|5710.87|5710.17|9
1727148350000|2024-09-24 03:25:50|5710.75|5710.05|5711|5710.3|5711|5710.3|5710.75|5710.05|5
1727148360000|2024-09-24 03:26:00|||||||||1
1727148370000|2024-09-24 03:26:10|||||||||1
1727148380000|2024-09-24 03:26:20|5710.75|5710.05|5710.75|5710.05|5710.75|5710.05|5710.75|5710.05|9
1727148390000|2024-09-24 03:26:30|5710.5|5709.8|5710.5|5709.8|5710.5|5709.8|5710.5|5709.8|19
1727148400000|2024-09-24 03:26:40|||||||||4
1727148410000|2024-09-24 03:26:50|||||||||1
1727148420000|2024-09-24 03:27:00|||||||||5
1727148430000|2024-09-24 03:27:10|5710.25|5709.55|5710.25|5709.55|5710.25|5709.55|5710.25|5709.55|6
1727148440000|2024-09-24 03:27:20|5710|5709.3|5710.25|5709.55|5710.25|5709.55|5710|5709.3|28
1727148450000|2024-09-24 03:27:30|5710.12|5709.42|5710.25|5709.55|5710.25|5709.55|5710|5709.3|32
1727148460000|2024-09-24 03:27:40|5710.5|5709.8|5710.5|5709.8|5710.5|5709.8|5710.5|5709.8|18
1727148470000|2024-09-24 03:27:50|||||||||9
1727148480000|2024-09-24 03:28:00|||||||||1
1727148490000|2024-09-24 03:28:10|5710.25|5709.55|5710.25|5709.55|5710.25|5709.55|5710.25|5709.55|12
1727148510000|2024-09-24 03:28:30|5710.12|5709.42|5710.25|5709.55|5710.25|5709.55|5710.12|5709.42|4
1727148530000|2024-09-24 03:28:50|||||||||3
1727148540000|2024-09-24 03:29:00|||||||||9
1727148550000|2024-09-24 03:29:10|5710.5|5709.8|5710.37|5709.67|5710.5|5709.8|5710.25|5709.55|12
1727148560000|2024-09-24 03:29:20|5710.25|5709.55|5710.5|5709.8|5710.5|5709.8|5710.25|5709.55|9
1727148570000|2024-09-24 03:29:30|||||||||3
1727148580000|2024-09-24 03:29:40|5710.62|5709.92|5710.5|5709.8|5710.75|5710.05|5710.5|5709.8|15
1727148590000|2024-09-24 03:29:50|||||||||11
1727148600000|2024-09-24 03:30:00|||||||||16
1727148610000|2024-09-24 03:30:10|5710.75|5710.05|5710.75|5710.05|5710.75|5710.05|5710.75|5710.05|8
1727148620000|2024-09-24 03:30:20|5710.62|5709.92|5710.75|5710.05|5710.75|5710.05|5710.62|5709.92|4
1727148640000|2024-09-24 03:30:40|||||||||1
1727148650000|2024-09-24 03:30:50|||||||||5
1727148660000|2024-09-24 03:31:00|5710.87|5710.17|5710.75|5710.05|5710.87|5710.17|5710.75|5710.05|10
1727148670000|2024-09-24 03:31:10|5710.5|5709.8|5710.75|5710.05|5710.75|5710.05|5710.5|5709.8|25
1727148680000|2024-09-24 03:31:20|5710.62|5709.92|5710.62|5709.92|5710.62|5709.92|5710.62|5709.92|4
1727148690000|2024-09-24 03:31:30|5710.5|5709.8|5710.5|5709.8|5710.5|5709.8|5710.5|5709.8|12
1727148700000|2024-09-24 03:31:40|5710.25|5709.55|5710.37|5709.67|5710.37|5709.67|5710.25|5709.55|12
1727148710000|2024-09-24 03:31:50|5710.25|5709.55|5710.25|5709.55|5710.37|5709.67|5710.25|5709.55|5
1727148720000|2024-09-24 03:32:00|5710.5|5709.8|5710.5|5709.8|5710.5|5709.8|5710.5|5709.8|5
1727148730000|2024-09-24 03:32:10|5710.25|5709.55|5710.25|5709.55|5710.25|5709.55|5710.25|5709.55|5
1727148740000|2024-09-24 03:32:20|5710|5709.3|5710|5709.3|5710|5709.3|5710|5709.3|14
1727148750000|2024-09-24 03:32:30|5710.25|5709.55|5710.25|5709.55|5710.25|5709.55|5710.25|5709.55|3
1727148760000|2024-09-24 03:32:40|||||||||9
1727148770000|2024-09-24 03:32:50|5710.12|5709.42|5710.25|5709.55|5710.25|5709.55|5710|5709.3|4
1727148780000|2024-09-24 03:33:00|||||||||6
1727148790000|2024-09-24 03:33:10|5710.5|5709.8|5710.5|5709.8|5710.5|5709.8|5710.5|5709.8|5
1727148800000|2024-09-24 03:33:20|||||||||1
1727148810000|2024-09-24 03:33:30|||||||||2
1727148820000|2024-09-24 03:33:40|5710.37|5709.67|5710.25|5709.55|5710.5|5709.8|5710.25|5709.55|19
1727148830000|2024-09-24 03:33:50|5710.5|5709.8|5710.37|5709.67|5710.5|5709.8|5710.37|5709.67|5
1727148840000|2024-09-24 03:34:00|5710.25|5709.55|5710.5|5709.8|5710.5|5709.8|5710.25|5709.55|7
1727148850000|2024-09-24 03:34:10|5710.37|5709.67|5710.5|5709.8|5710.5|5709.8|5710.37|5709.67|9
1727148860000|2024-09-24 03:34:20|||||||||1
1727148870000|2024-09-24 03:34:30|||||||||4
1727148880000|2024-09-24 03:34:40|5710.25|5709.55|5710.25|5709.55|5710.25|5709.55|5710.25|5709.55|11
1727148890000|2024-09-24 03:34:50|5710|5709.3|5710|5709.3|5710|5709.3|5710|5709.3|5
1727148900000|2024-09-24 03:35:00|5709.75|5709.05|5709.5|5708.8|5709.75|5709.05|5709.25|5708.55|64
1727148910000|2024-09-24 03:35:10|5709.75|5709.05|5709.75|5709.05|5709.75|5709.05|5709.75|5709.05|13
1727148920000|2024-09-24 03:35:20|5709.5|5708.8|5709.5|5708.8|5709.5|5708.8|5709.5|5708.8|13
1727148930000|2024-09-24 03:35:30|5709.25|5708.55|5709.25|5708.55|5709.37|5708.67|5709.25|5708.55|16
1727148940000|2024-09-24 03:35:40|5709|5708.3|5709|5708.3|5709.25|5708.55|5709|5708.3|77
1727148950000|2024-09-24 03:35:50|5709.25|5708.55|5709.5|5708.8|5709.5|5708.8|5709.25|5708.55|10
1727148960000|2024-09-24 03:36:00|5709.62|5708.92|5710|5709.3|5710|5709.3|5709.62|5708.92|9
1727148970000|2024-09-24 03:36:10|||||||||21
1727148980000|2024-09-24 03:36:20|5709.87|5709.17|5710|5709.3|5710.12|5709.42|5709.87|5709.17|11
1727148990000|2024-09-24 03:36:30|5710.25|5709.55|5710.25|5709.55|5710.25|5709.55|5710.25|5709.55|7
1727149000000|2024-09-24 03:36:40|5710.12|5709.42|5710.25|5709.55|5710.25|5709.55|5710.12|5709.42|16
1727149020000|2024-09-24 03:37:00|||||||||5
1727149030000|2024-09-24 03:37:10|5710.5|5709.8|5710.25|5709.55|5710.5|5709.8|5710.25|5709.55|19
1727149040000|2024-09-24 03:37:20|5710.5|5709.8|5710.5|5709.8|5710.5|5709.8|5710.5|5709.8|6
1727149050000|2024-09-24 03:37:30|||||||||2
1727149060000|2024-09-24 03:37:40|||||||||15
1727149070000|2024-09-24 03:37:50|5710.25|5709.55|5710.37|5709.67|5710.5|5709.8|5710.25|5709.55|11
1727149080000|2024-09-24 03:38:00|5710.5|5709.8|5710.25|5709.55|5710.5|5709.8|5710.25|5709.55|0
1727149090000|2024-09-24 03:38:10|||||||||1
1727149100000|2024-09-24 03:38:20|5710.37|5709.67|5710.37|5709.67|5710.37|5709.67|5710.37|5709.67|8
1727149110000|2024-09-24 03:38:30|5710.5|5709.8|5710.5|5709.8|5710.5|5709.8|5710.5|5709.8|0
1727149120000|2024-09-24 03:38:40|||||||||1
1727149130000|2024-09-24 03:38:50|5710.75|5710.05|5710.5|5709.8|5710.75|5710.05|5710.5|5709.8|10
1727149140000|2024-09-24 03:39:00|5710.25|5709.55|5710.25|5709.55|5710.25|5709.55|5710.25|5709.55|12
1727149150000|2024-09-24 03:39:10|5710.37|5709.67|5710.25|5709.55|5710.37|5709.67|5710.25|5709.55|6
1727149160000|2024-09-24 03:39:20|||||||||11
1727149170000|2024-09-24 03:39:30|5710.37|5709.67|5710.75|5710.05|5710.75|5710.05|5710.25|5709.55|9
1727149180000|2024-09-24 03:39:40|||||||||12
1727149200000|2024-09-24 03:40:00|5711|5710.3|5711|5710.3|5711|5710.3|5711|5710.3|3
1727149210000|2024-09-24 03:40:10|5710.75|5710.05|5710.75|5710.05|5710.87|5710.17|5710.75|5710.05|25
1727149220000|2024-09-24 03:40:20|5711|5710.3|5710.75|5710.05|5711|5710.3|5710.75|5710.05|22
1727149230000|2024-09-24 03:40:30|5711|5710.3|5711|5710.3|5711|5710.3|5710.75|5710.05|21
1727149240000|2024-09-24 03:40:40|||||||||2
1727149250000|2024-09-24 03:40:50|5710.75|5710.05|5710.75|5710.05|5710.75|5710.05|5710.75|5710.05|12
1727149260000|2024-09-24 03:41:00|||||||||1
1727149280000|2024-09-24 03:41:20|5710.87|5710.17|5711|5710.3|5711|5710.3|5710.87|5710.17|11
1727149290000|2024-09-24 03:41:30|5710.87|5710.17|5711|5710.3|5711|5710.3|5710.87|5710.17|6
1727149300000|2024-09-24 03:41:40|||||||||1
1727149310000|2024-09-24 03:41:50|5710.75|5710.05|5711|5710.3|5711|5710.3|5710.75|5710.05|5
1727149330000|2024-09-24 03:42:10|5711.25|5710.55|5711|5710.3|5711.25|5710.55|5711|5710.3|19
1727149340000|2024-09-24 03:42:20|||||||||2
1727149350000|2024-09-24 03:42:30|||||||||1
1727149360000|2024-09-24 03:42:40|||||||||5
1727149370000|2024-09-24 03:42:50|5711.25|5710.55|5711.25|5710.55|5711.25|5710.55|5711.12|5710.42|19
1727149380000|2024-09-24 03:43:00|||||||||8
1727149390000|2024-09-24 03:43:10|||||||||20
1727149400000|2024-09-24 03:43:20|||||||||2
1727149410000|2024-09-24 03:43:30|||||||||2
1727149420000|2024-09-24 03:43:40|||||||||26
1727149440000|2024-09-24 03:44:00|||||||||34
1727149450000|2024-09-24 03:44:10|||||||||14
1727149460000|2024-09-24 03:44:20|||||||||5
1727149470000|2024-09-24 03:44:30|||||||||7
1727149480000|2024-09-24 03:44:40|||||||||11
1727149500000|2024-09-24 03:45:00|||||||||18
1727149510000|2024-09-24 03:45:10|||||||||5
1727149520000|2024-09-24 03:45:20|||||||||10
1727149530000|2024-09-24 03:45:30|||||||||1
1727149550000|2024-09-24 03:45:50|||||||||7
1727149560000|2024-09-24 03:46:00|||||||||50
1727149570000|2024-09-24 03:46:10|||||||||1
1727149590000|2024-09-24 03:46:30|||||||||3
1727149600000|2024-09-24 03:46:40|||||||||29
1727149610000|2024-09-24 03:46:50|||||||||6
1727149620000|2024-09-24 03:47:00|||||||||1
1727149640000|2024-09-24 03:47:20|||||||||2
1727149650000|2024-09-24 03:47:30|||||||||4
1727149660000|2024-09-24 03:47:40|5711.5|5710.8|5711.5|5710.8|5711.5|5710.8|5711.5|5710.8|196
1727149670000|2024-09-24 03:47:50|||||||||187
1727149680000|2024-09-24 03:48:00|||||||||5
1727149690000|2024-09-24 03:48:10|5711.75|5711.05|5711.5|5710.8|5711.75|5711.05|5711.5|5710.8|56
1727149700000|2024-09-24 03:48:20|5712.25|5711.55|5712.5|5711.8|5712.5|5711.8|5712.25|5711.55|65
1727149710000|2024-09-24 03:48:30|5712.25|5711.55|5712.25|5711.55|5712.25|5711.55|5712.25|5711.55|23
1727149720000|2024-09-24 03:48:40|5712.5|5711.8|5712.25|5711.55|5712.5|5711.8|5712.25|5711.55|15
1727149740000|2024-09-24 03:49:00|5712|5711.3|5712.25|5711.55|5712.25|5711.55|5712|5711.3|22
1727149750000|2024-09-24 03:49:10|||||||||2
1727149760000|2024-09-24 03:49:20|||||||||6
1727149780000|2024-09-24 03:49:40|5712.5|5711.8|5712.25|5711.55|5712.5|5711.8|5712|5711.3|22
1727149790000|2024-09-24 03:49:50|||||||||26
1727149800000|2024-09-24 03:50:00|||||||||13
1727149810000|2024-09-24 03:50:10|5712.5|5711.8|5712.37|5711.67|5712.5|5711.8|5712.25|5711.55|16
1727149820000|2024-09-24 03:50:20|5712.5|5711.8|5712.5|5711.8|5712.5|5711.8|5712.37|5711.67|2
1727149830000|2024-09-24 03:50:30|5712.37|5711.67|5712.5|5711.8|5712.5|5711.8|5712.25|5711.55|11
1727149840000|2024-09-24 03:50:40|5712.37|5711.67|5712.5|5711.8|5712.5|5711.8|5712.25|5711.55|42
1727149850000|2024-09-24 03:50:50|||||||||14
1727149860000|2024-09-24 03:51:00|5712.75|5712.05|5712.75|5712.05|5712.75|5712.05|5712.5|5711.8|20
1727149870000|2024-09-24 03:51:10|5712.5|5711.8|5712.62|5711.92|5712.62|5711.92|5712.5|5711.8|19
1727149880000|2024-09-24 03:51:20|5712.75|5712.05|5712.75|5712.05|5712.75|5712.05|5712.75|5712.05|7
1727149890000|2024-09-24 03:51:30|||||||||7
1727149920000|2024-09-24 03:52:00|5712.5|5711.8|5712.5|5711.8|5712.5|5711.8|5712.5|5711.8|11
1727149930000|2024-09-24 03:52:10|5712.25|5711.55|5712.5|5711.8|5712.5|5711.8|5712.25|5711.55|21
1727149940000|2024-09-24 03:52:20|5712.25|5711.55|5712.25|5711.55|5712.25|5711.55|5712.25|5711.55|15
1727149950000|2024-09-24 03:52:30|5712.5|5711.8|5712.37|5711.67|5712.5|5711.8|5712.37|5711.67|24
1727149960000|2024-09-24 03:52:40|5712.25|5711.55|5712.25|5711.55|5712.5|5711.8|5712.25|5711.55|8
1727149980000|2024-09-24 03:53:00|||||||||1
1727149990000|2024-09-24 03:53:10|||||||||1
1727150000000|2024-09-24 03:53:20|5712|5711.3|5712|5711.3|5712|5711.3|5712|5711.3|21
1727150010000|2024-09-24 03:53:30|5712.25|5711.55|5712.12|5711.42|5712.25|5711.55|5712|5711.3|24
1727150020000|2024-09-24 03:53:40|5712|5711.3|5712|5711.3|5712.12|5711.42|5712|5711.3|16
1727150030000|2024-09-24 03:53:50|||||||||1
1727150040000|2024-09-24 03:54:00|||||||||5
1727150080000|2024-09-24 03:54:40|||||||||17
1727150090000|2024-09-24 03:54:50|5711.75|5711.05|5711.75|5711.05|5711.75|5711.05|5711.75|5711.05|15
1727150100000|2024-09-24 03:55:00|||||||||15
1727150110000|2024-09-24 03:55:10|||||||||11
1727150120000|2024-09-24 03:55:20|5711.5|5710.8|5711.5|5710.8|5711.5|5710.8|5711.5|5710.8|19
1727150130000|2024-09-24 03:55:30|||||||||15
1727150140000|2024-09-24 03:55:40|||||||||1
1727150160000|2024-09-24 03:56:00|5711.25|5710.55|5711.5|5710.8|5711.5|5710.8|5711.25|5710.55|24
1727150170000|2024-09-24 03:56:10|||||||||9
1727150180000|2024-09-24 03:56:20|5711.75|5711.05|5711.5|5710.8|5711.75|5711.05|5711.5|5710.8|25
1727150220000|2024-09-24 03:57:00|5711.75|5711.05|5711.75|5711.05|5711.75|5711.05|5711.75|5711.05|10
1727150230000|2024-09-24 03:57:10|5711.62|5710.92|5711.62|5710.92|5711.75|5711.05|5711.5|5710.8|9
1727150240000|2024-09-24 03:57:20|5711.5|5710.8|5711.5|5710.8|5711.5|5710.8|5711.5|5710.8|1
1727150250000|2024-09-24 03:57:30|||||||||10
1727150260000|2024-09-24 03:57:40|5711.62|5710.92|5711.5|5710.8|5711.62|5710.92|5711.5|5710.8|13
1727150280000|2024-09-24 03:58:00|5711.62|5710.92|5711.62|5710.92|5711.62|5710.92|5711.62|5710.92|9
1727150290000|2024-09-24 03:58:10|5711.5|5710.8|5711.5|5710.8|5711.5|5710.8|5711.5|5710.8|1
1727150310000|2024-09-24 03:58:30|||||||||27
1727150330000|2024-09-24 03:58:50|||||||||1
1727150340000|2024-09-24 03:59:00|||||||||6
1727150360000|2024-09-24 03:59:20|5711.62|5710.92|5711.5|5710.8|5711.62|5710.92|5711.5|5710.8|11
1727150370000|2024-09-24 03:59:30|||||||||2
1727150390000|2024-09-24 03:59:50|5711.75|5711.05|5711.75|5711.05|5711.75|5711.05|5711.5|5710.8|18
1727150400000|2024-09-24 04:00:00|5712|5711.3|5712|5711.3|5712|5711.3|5712|5711.3|20
1727150420000|2024-09-24 04:00:20|5711.75|5711.05|5712|5711.3|5712|5711.3|5711.75|5711.05|17
1727150430000|2024-09-24 04:00:30|5712.25|5711.55|5712.25|5711.55|5712.25|5711.55|5712.25|5711.55|24
1727150440000|2024-09-24 04:00:40|5712.5|5711.8|5712.75|5712.05|5712.75|5712.05|5712.5|5711.8|15
1727150450000|2024-09-24 04:00:50|||||||||7
1727150460000|2024-09-24 04:01:00|5712.5|5711.8|5712.5|5711.8|5712.5|5711.8|5712.5|5711.8|24
1727150470000|2024-09-24 04:01:10|||||||||1
1727150480000|2024-09-24 04:01:20|5712.25|5711.55|5712.25|5711.55|5712.25|5711.55|5712.25|5711.55|11
1727150490000|2024-09-24 04:01:30|||||||||1
1727150500000|2024-09-24 04:01:40|5712.5|5711.8|5712.5|5711.8|5712.5|5711.8|5712.37|5711.67|24
1727150510000|2024-09-24 04:01:50|5712.25|5711.55|5712.25|5711.55|5712.25|5711.55|5712.25|5711.55|11
1727150520000|2024-09-24 04:02:00|5712.5|5711.8|5712.25|5711.55|5712.5|5711.8|5712.25|5711.55|7
1727150530000|2024-09-24 04:02:10|5712.37|5711.67|5712.37|5711.67|5712.37|5711.67|5712.25|5711.55|2
1727150540000|2024-09-24 04:02:20|5712.25|5711.55|5712.5|5711.8|5712.5|5711.8|5712.25|5711.55|12
1727150570000|2024-09-24 04:02:50|||||||||9
1727150580000|2024-09-24 04:03:00|5712.25|5711.55|5712.5|5711.8|5712.5|5711.8|5712.25|5711.55|15
1727150590000|2024-09-24 04:03:10|5712.25|5711.55|5712.25|5711.55|5712.25|5711.55|5712.25|5711.55|3
1727150610000|2024-09-24 04:03:30|5712.5|5711.8|5712.37|5711.67|5712.5|5711.8|5712.37|5711.67|7
1727150620000|2024-09-24 04:03:40|5712.5|5711.8|5712.5|5711.8|5712.5|5711.8|5712.25|5711.55|6
1727150630000|2024-09-24 04:03:50|5712.25|5711.55|5712.25|5711.55|5712.25|5711.55|5712.25|5711.55|8
1727150650000|2024-09-24 04:04:10|5712.12|5711.42|5712.25|5711.55|5712.25|5711.55|5712.12|5711.42|4
1727150660000|2024-09-24 04:04:20|5712|5711.3|5712|5711.3|5712|5711.3|5712|5711.3|7
1727150680000|2024-09-24 04:04:40|5711.75|5711.05|5711.75|5711.05|5711.75|5711.05|5711.75|5711.05|42
1727150690000|2024-09-24 04:04:50|5711.62|5710.92|5711.75|5711.05|5711.75|5711.05|5711.5|5710.8|14
1727150700000|2024-09-24 04:05:00|||||||||10
1727150730000|2024-09-24 04:05:30|||||||||6
1727150750000|2024-09-24 04:05:50|5711.62|5710.92|5711.5|5710.8|5711.62|5710.92|5711.5|5710.8|16
1727150760000|2024-09-24 04:06:00|5711.25|5710.55|5711.5|5710.8|5711.5|5710.8|5711.25|5710.55|26
1727150770000|2024-09-24 04:06:10|||||||||3
1727150790000|2024-09-24 04:06:30|||||||||5
1727150800000|2024-09-24 04:06:40|||||||||5
1727150810000|2024-09-24 04:06:50|5711.62|5710.92|5711.62|5710.92|5711.62|5710.92|5711.62|5710.92|10
1727150820000|2024-09-24 04:07:00|5711.75|5711.05|5711.75|5711.05|5711.75|5711.05|5711.75|5711.05|0
1727150830000|2024-09-24 04:07:10|||||||||1
1727150840000|2024-09-24 04:07:20|||||||||6
1727150850000|2024-09-24 04:07:30|5712|5711.3|5712|5711.3|5712|5711.3|5712|5711.3|24
1727150890000|2024-09-24 04:08:10|5711.75|5711.05|5712|5711.3|5712|5711.3|5711.75|5711.05|11
1727150900000|2024-09-24 04:08:20|||||||||6
1727150920000|2024-09-24 04:08:40|||||||||1
1727150930000|2024-09-24 04:08:50|||||||||9
1727150940000|2024-09-24 04:09:00|5711.75|5711.05|5711.75|5711.05|5711.75|5711.05|5711.75|5711.05|2
1727150950000|2024-09-24 04:09:10|5712|5711.3|5712|5711.3|5712|5711.3|5712|5711.3|10
1727150960000|2024-09-24 04:09:20|5712.12|5711.42|5712|5711.3|5712.25|5711.55|5712|5711.3|15
1727150970000|2024-09-24 04:09:30|5711.75|5711.05|5711.75|5711.05|5711.75|5711.05|5711.75|5711.05|14
1727150980000|2024-09-24 04:09:40|||||||||1
1727151010000|2024-09-24 04:10:10|5711.5|5710.8|5711.5|5710.8|5711.62|5710.92|5711.5|5710.8|11
1727151040000|2024-09-24 04:10:40|||||||||8
1727151050000|2024-09-24 04:10:50|||||||||18
1727151070000|2024-09-24 04:11:10|5711.37|5710.67|5711.25|5710.55|5711.5|5710.8|5711.25|5710.55|13
1727151080000|2024-09-24 04:11:20|5711.37|5710.67|5711.25|5710.55|5711.37|5710.67|5711.25|5710.55|0
1727151090000|2024-09-24 04:11:30|5711.37|5710.67|5711.5|5710.8|5711.5|5710.8|5711.25|5710.55|9
1727151100000|2024-09-24 04:11:40|5711.75|5711.05|5711.75|5711.05|5712|5711.3|5711.75|5711.05|16
1727151110000|2024-09-24 04:11:50|||||||||1
1727151120000|2024-09-24 04:12:00|||||||||5
1727151130000|2024-09-24 04:12:10|5712|5711.3|5712|5711.3|5712|5711.3|5712|5711.3|7
1727151160000|2024-09-24 04:12:40|||||||||2
1727151170000|2024-09-24 04:12:50|5712.12|5711.42|5712.25|5711.55|5712.25|5711.55|5712|5711.3|12
1727151180000|2024-09-24 04:13:00|5712.5|5711.8|5712.37|5711.67|5712.5|5711.8|5712.37|5711.67|15
1727151190000|2024-09-24 04:13:10|5712.25|5711.55|5712.37|5711.67|5712.37|5711.67|5712.25|5711.55|4
1727151200000|2024-09-24 04:13:20|5712.25|5711.55|5712.25|5711.55|5712.5|5711.8|5712.25|5711.55|11
1727151230000|2024-09-24 04:13:50|5712.12|5711.42|5712|5711.3|5712.12|5711.42|5712|5711.3|9
1727151250000|2024-09-24 04:14:10|||||||||8
1727151270000|2024-09-24 04:14:30|||||||||2
1727151280000|2024-09-24 04:14:40|5712.25|5711.55|5712.25|5711.55|5712.25|5711.55|5712.25|5711.55|8
1727151290000|2024-09-24 04:14:50|5712|5711.3|5712.25|5711.55|5712.25|5711.55|5712|5711.3|12
1727151300000|2024-09-24 04:15:00|5712|5711.3|5712|5711.3|5712.12|5711.42|5712|5711.3|4
1727151310000|2024-09-24 04:15:10|5711.75|5711.05|5711.75|5711.05|5711.75|5711.05|5711.75|5711.05|11
1727151320000|2024-09-24 04:15:20|5712|5711.3|5712|5711.3|5712|5711.3|5711.87|5711.17|17
1727151350000|2024-09-24 04:15:50|5712.25|5711.55|5712.25|5711.55|5712.25|5711.55|5712.25|5711.55|24
1727151360000|2024-09-24 04:16:00|5712.12|5711.42|5712|5711.3|5712.25|5711.55|5712|5711.3|7
1727151370000|2024-09-24 04:16:10|5712.12|5711.42|5712|5711.3|5712.12|5711.42|5712|5711.3|0
1727151380000|2024-09-24 04:16:20|||||||||3
1727151410000|2024-09-24 04:16:50|||||||||7
1727151460000|2024-09-24 04:17:40|||||||||16
1727151470000|2024-09-24 04:17:50|5712.12|5711.42|5712.12|5711.42|5712.25|5711.55|5712.12|5711.42|9
1727151480000|2024-09-24 04:18:00|5712|5711.3|5712.12|5711.42|5712.12|5711.42|5712|5711.3|0
1727151490000|2024-09-24 04:18:10|5712|5711.3|5712.12|5711.42|5712.12|5711.42|5712|5711.3|2
1727151500000|2024-09-24 04:18:20|5712.25|5711.55|5712.25|5711.55|5712.25|5711.55|5712.12|5711.42|0
1727151520000|2024-09-24 04:18:40|||||||||15
1727151530000|2024-09-24 04:18:50|5712|5711.3|5712|5711.3|5712|5711.3|5712|5711.3|48
1727151540000|2024-09-24 04:19:00|5712.12|5711.42|5712.25|5711.55|5712.25|5711.55|5712.12|5711.42|1
1727151550000|2024-09-24 04:19:10|5712.37|5711.67|5712.5|5711.8|5712.5|5711.8|5712.25|5711.55|5
1727151560000|2024-09-24 04:19:20|5712.25|5711.55|5712.25|5711.55|5712.25|5711.55|5712.25|5711.55|43
1727151570000|2024-09-24 04:19:30|5712|5711.3|5712|5711.3|5712|5711.3|5712|5711.3|46
1727151580000|2024-09-24 04:19:40|||||||||2
1727151600000|2024-09-24 04:20:00|5711.87|5711.17|5711.87|5711.17|5711.87|5711.17|5711.87|5711.17|14
1727151610000|2024-09-24 04:20:10|5711.75|5711.05|5712|5711.3|5712|5711.3|5711.75|5711.05|7
1727151630000|2024-09-24 04:20:30|||||||||6
1727151640000|2024-09-24 04:20:40|5712.25|5711.55|5712.25|5711.55|5712.25|5711.55|5712.25|5711.55|4
1727151670000|2024-09-24 04:21:10|||||||||1
1727151680000|2024-09-24 04:21:20|||||||||1
1727151690000|2024-09-24 04:21:30|5712.37|5711.67|5712.5|5711.8|5712.5|5711.8|5712.25|5711.55|11
1727151720000|2024-09-24 04:22:00|||||||||1
1727151730000|2024-09-24 04:22:10|5712.25|5711.55|5712.87|5712.17|5712.87|5712.17|5712.25|5711.55|64
1727151740000|2024-09-24 04:22:20|5713|5712.3|5713|5712.3|5713|5712.3|5712.75|5712.05|7
1727151750000|2024-09-24 04:22:30|||||||||7
1727151790000|2024-09-24 04:23:10|5712.87|5712.17|5712.75|5712.05|5712.87|5712.17|5712.75|5712.05|22
1727151800000|2024-09-24 04:23:20|5713|5712.3|5713|5712.3|5713|5712.3|5713|5712.3|7
1727151810000|2024-09-24 04:23:30|||||||||1
1727151820000|2024-09-24 04:23:40|5712.75|5712.05|5713|5712.3|5713|5712.3|5712.75|5712.05|14
1727151830000|2024-09-24 04:23:50|5712.87|5712.17|5713|5712.3|5713|5712.3|5712.87|5712.17|2
1727151850000|2024-09-24 04:24:10|5712.87|5712.17|5713|5712.3|5713|5712.3|5712.75|5712.05|9
1727151860000|2024-09-24 04:24:20|||||||||6
1727151890000|2024-09-24 04:24:50|5713.12|5712.42|5713.25|5712.55|5713.25|5712.55|5713.12|5712.42|43
1727151900000|2024-09-24 04:25:00|5713|5712.3|5713.25|5712.55|5713.25|5712.55|5713|5712.3|5
1727151910000|2024-09-24 04:25:10|||||||||14
1727151920000|2024-09-24 04:25:20|||||||||1
1727151930000|2024-09-24 04:25:30|5713.5|5712.8|5713.5|5712.8|5713.5|5712.8|5713.5|5712.8|23
1727151940000|2024-09-24 04:25:40|5713.75|5713.05|5713.5|5712.8|5713.75|5713.05|5713.5|5712.8|66
1727151950000|2024-09-24 04:25:50|5713.62|5712.92|5713.5|5712.8|5713.75|5713.05|5713.5|5712.8|36
1727151960000|2024-09-24 04:26:00|5713.75|5713.05|5713.75|5713.05|5713.75|5713.05|5713.75|5713.05|18
1727151970000|2024-09-24 04:26:10|5713.5|5712.8|5713.75|5713.05|5713.75|5713.05|5713.5|5712.8|19
1727151980000|2024-09-24 04:26:20|||||||||3
1727151990000|2024-09-24 04:26:30|5713.5|5712.8|5713.5|5712.8|5713.5|5712.8|5713.5|5712.8|7
1727152000000|2024-09-24 04:26:40|||||||||5
1727152010000|2024-09-24 04:26:50|5713.75|5713.05|5713.75|5713.05|5713.75|5713.05|5713.75|5713.05|15
1727152020000|2024-09-24 04:27:00|5713.5|5712.8|5713.75|5713.05|5713.75|5713.05|5713.5|5712.8|20
1727152030000|2024-09-24 04:27:10|5713.5|5712.8|5713.75|5713.05|5713.75|5713.05|5713.5|5712.8|5
1727152050000|2024-09-24 04:27:30|||||||||2
1727152080000|2024-09-24 04:28:00|||||||||9
1727152100000|2024-09-24 04:28:20|||||||||30
1727152120000|2024-09-24 04:28:40|5714|5713.3|5714|5713.3|5714|5713.3|5714|5713.3|140
1727152130000|2024-09-24 04:28:50|5714.25|5713.55|5714.25|5713.55|5714.25|5713.55|5714.25|5713.55|117
1727152140000|2024-09-24 04:29:00|5714.5|5713.8|5714.5|5713.8|5714.5|5713.8|5714.5|5713.8|130
1727152150000|2024-09-24 04:29:10|5715|5714.3|5714.75|5714.05|5715|5714.3|5714.75|5714.05|166
1727152160000|2024-09-24 04:29:20|5715.25|5714.55|5715.25|5714.55|5715.25|5714.55|5715.25|5714.55|81
1727152170000|2024-09-24 04:29:30|||||||||12
1727152180000|2024-09-24 04:29:40|||||||||40
1727152190000|2024-09-24 04:29:50|5715.75|5715.05|5715.5|5714.8|5715.75|5715.05|5715.5|5714.8|143
1727152200000|2024-09-24 04:30:00|5716.25|5715.55|5716.5|5715.8|5717|5716.3|5716.25|5715.55|191
1727152210000|2024-09-24 04:30:10|5716.25|5715.55|5716.25|5715.55|5716.25|5715.55|5716.25|5715.55|40
1727152220000|2024-09-24 04:30:20|5716|5715.3|5716|5715.3|5716|5715.3|5715.75|5715.05|96
1727152230000|2024-09-24 04:30:30|5716.25|5715.55|5716.25|5715.55|5716.5|5715.8|5716.25|5715.55|68
1727152240000|2024-09-24 04:30:40|5716.37|5715.67|5716.75|5716.05|5716.87|5716.17|5716.37|5715.67|49
1727152250000|2024-09-24 04:30:50|5716.87|5716.17|5716.87|5716.17|5716.87|5716.17|5716.75|5716.05|17
1727152260000|2024-09-24 04:31:00|5716.75|5716.05|5716.75|5716.05|5717|5716.3|5716.75|5716.05|12
1727152270000|2024-09-24 04:31:10|||||||||11
1727152280000|2024-09-24 04:31:20|||||||||5
1727152290000|2024-09-24 04:31:30|||||||||67
1727152300000|2024-09-24 04:31:40|||||||||14
1727152310000|2024-09-24 04:31:50|5716.5|5715.8|5716.5|5715.8|5716.5|5715.8|5716.5|5715.8|36
1727152320000|2024-09-24 04:32:00|5716.75|5716.05|5716.75|5716.05|5717|5716.3|5716.75|5716.05|63
1727152330000|2024-09-24 04:32:10|||||||||17
1727152340000|2024-09-24 04:32:20|5716.5|5715.8|5716.5|5715.8|5716.5|5715.8|5716.5|5715.8|5
1727152350000|2024-09-24 04:32:30|5716.25|5715.55|5716.25|5715.55|5716.25|5715.55|5716.25|5715.55|9
1727152360000|2024-09-24 04:32:40|5716.5|5715.8|5716.5|5715.8|5716.5|5715.8|5716.5|5715.8|10
1727152370000|2024-09-24 04:32:50|5716.25|5715.55|5716.25|5715.55|5716.5|5715.8|5716.25|5715.55|5
1727152380000|2024-09-24 04:33:00|5716|5715.3|5716.12|5715.42|5716.25|5715.55|5716|5715.3|20
1727152390000|2024-09-24 04:33:10|5716.25|5715.55|5716|5715.3|5716.25|5715.55|5716|5715.3|5
1727152410000|2024-09-24 04:33:30|5715.75|5715.05|5715.75|5715.05|5715.87|5715.17|5715.75|5715.05|19
1727152420000|2024-09-24 04:33:40|5715.87|5715.17|5715.87|5715.17|5715.87|5715.17|5715.87|5715.17|9
1727152430000|2024-09-24 04:33:50|5716|5715.3|5716|5715.3|5716|5715.3|5715.75|5715.05|5
1727152440000|2024-09-24 04:34:00|5715.87|5715.17|5716|5715.3|5716|5715.3|5715.87|5715.17|0
1727152450000|2024-09-24 04:34:10|5716.12|5715.42|5716.12|5715.42|5716.25|5715.55|5716.12|5715.42|9
1727152460000|2024-09-24 04:34:20|5716.25|5715.55|5716.25|5715.55|5716.25|5715.55|5716.12|5715.42|6
1727152470000|2024-09-24 04:34:30|||||||||8
1727152480000|2024-09-24 04:34:40|5716.37|5715.67|5716.25|5715.55|5716.37|5715.67|5716.25|5715.55|5
1727152490000|2024-09-24 04:34:50|5716.37|5715.67|5716.25|5715.55|5716.5|5715.8|5716.25|5715.55|5
1727152500000|2024-09-24 04:35:00|||||||||1
1727152520000|2024-09-24 04:35:20|||||||||11
1727152530000|2024-09-24 04:35:30|||||||||5
1727152540000|2024-09-24 04:35:40|||||||||11
1727152560000|2024-09-24 04:36:00|5716|5715.3|5716|5715.3|5716|5715.3|5716|5715.3|12
1727152570000|2024-09-24 04:36:10|||||||||2
1727152580000|2024-09-24 04:36:20|5716.25|5715.55|5716.25|5715.55|5716.25|5715.55|5716.25|5715.55|6
1727152590000|2024-09-24 04:36:30|5716|5715.3|5716|5715.3|5716.25|5715.55|5716|5715.3|11
1727152600000|2024-09-24 04:36:40|||||||||12
1727152610000|2024-09-24 04:36:50|5716.12|5715.42|5716.25|5715.55|5716.25|5715.55|5716.12|5715.42|6
1727152620000|2024-09-24 04:37:00|5716.12|5715.42|5716.25|5715.55|5716.25|5715.55|5716.12|5715.42|0
1727152630000|2024-09-24 04:37:10|5716.12|5715.42|5716.25|5715.55|5716.5|5715.8|5716.12|5715.42|13
1727152640000|2024-09-24 04:37:20|5716.5|5715.8|5716.5|5715.8|5716.5|5715.8|5716.5|5715.8|12
1727152650000|2024-09-24 04:37:30|||||||||1
1727152660000|2024-09-24 04:37:40|||||||||1
1727152670000|2024-09-24 04:37:50|5716.25|5715.55|5716.25|5715.55|5716.25|5715.55|5716.25|5715.55|12
1727152680000|2024-09-24 04:38:00|5716.37|5715.67|5716.5|5715.8|5716.5|5715.8|5716.37|5715.67|4
1727152700000|2024-09-24 04:38:20|||||||||6
1727152710000|2024-09-24 04:38:30|||||||||1
1727152720000|2024-09-24 04:38:40|||||||||1
1727152730000|2024-09-24 04:38:50|5716.75|5716.05|5716.75|5716.05|5716.75|5716.05|5716.75|5716.05|21
1727152740000|2024-09-24 04:39:00|5716.87|5716.17|5716.75|5716.05|5716.87|5716.17|5716.75|5716.05|18
1727152750000|2024-09-24 04:39:10|||||||||5
1727152760000|2024-09-24 04:39:20|5716.62|5715.92|5716.5|5715.8|5716.62|5715.92|5716.5|5715.8|14
1727152770000|2024-09-24 04:39:30|||||||||3
1727152780000|2024-09-24 04:39:40|5716.75|5716.05|5716.75|5716.05|5716.75|5716.05|5716.75|5716.05|3
1727152790000|2024-09-24 04:39:50|5716.5|5715.8|5716.5|5715.8|5716.62|5715.92|5716.5|5715.8|3
1727152800000|2024-09-24 04:40:00|5716.75|5716.05|5716.62|5715.92|5716.75|5716.05|5716.5|5715.8|9
1727152810000|2024-09-24 04:40:10|5716.5|5715.8|5716.5|5715.8|5716.75|5716.05|5716.5|5715.8|12
1727152820000|2024-09-24 04:40:20|5716.75|5716.05|5716.75|5716.05|5716.87|5716.17|5716.75|5716.05|12
1727152830000|2024-09-24 04:40:30|5717|5716.3|5717|5716.3|5717|5716.3|5716.75|5716.05|4
1727152840000|2024-09-24 04:40:40|||||||||29
1727152850000|2024-09-24 04:40:50|||||||||5
1727152870000|2024-09-24 04:41:10|||||||||11
1727152880000|2024-09-24 04:41:20|5716.87|5716.17|5716.87|5716.17|5717|5716.3|5716.75|5716.05|14
1727152890000|2024-09-24 04:41:30|5716.75|5716.05|5716.75|5716.05|5716.75|5716.05|5716.75|5716.05|1
1727152910000|2024-09-24 04:41:50|5716.5|5715.8|5716.5|5715.8|5716.5|5715.8|5716.5|5715.8|23
1727152920000|2024-09-24 04:42:00|5716.25|5715.55|5716.25|5715.55|5716.5|5715.8|5716.25|5715.55|19
1727152930000|2024-09-24 04:42:10|||||||||1
1727152940000|2024-09-24 04:42:20|||||||||3
1727152950000|2024-09-24 04:42:30|||||||||12
1727152980000|2024-09-24 04:43:00|||||||||7
1727152990000|2024-09-24 04:43:10|||||||||1
1727153030000|2024-09-24 04:43:50|||||||||6
1727153040000|2024-09-24 04:44:00|||||||||5
1727153050000|2024-09-24 04:44:10|||||||||1
1727153080000|2024-09-24 04:44:40|||||||||21
1727153100000|2024-09-24 04:45:00|||||||||10
1727153110000|2024-09-24 04:45:10|5716.37|5715.67|5716.5|5715.8|5716.5|5715.8|5716.25|5715.55|19
1727153130000|2024-09-24 04:45:30|5716.75|5716.05|5716.75|5716.05|5716.75|5716.05|5716.75|5716.05|12
1727153170000|2024-09-24 04:46:10|||||||||10
1727153180000|2024-09-24 04:46:20|5716.87|5716.17|5716.75|5716.05|5717|5716.3|5716.75|5716.05|30
1727153190000|2024-09-24 04:46:30|||||||||6
1727153210000|2024-09-24 04:46:50|5716.87|5716.17|5717|5716.3|5717|5716.3|5716.75|5716.05|15
1727153220000|2024-09-24 04:47:00|5716.87|5716.17|5717|5716.3|5717|5716.3|5716.87|5716.17|21
1727153230000|2024-09-24 04:47:10|||||||||4
1727153240000|2024-09-24 04:47:20|||||||||1
1727153250000|2024-09-24 04:47:30|||||||||6
1727153260000|2024-09-24 04:47:40|||||||||6
1727153280000|2024-09-24 04:48:00|||||||||2
1727153290000|2024-09-24 04:48:10|5716.75|5716.05|5716.75|5716.05|5716.75|5716.05|5716.75|5716.05|21
1727153300000|2024-09-24 04:48:20|||||||||2
1727153310000|2024-09-24 04:48:30|||||||||2
1727153320000|2024-09-24 04:48:40|5716.87|5716.17|5716.75|5716.05|5716.87|5716.17|5716.75|5716.05|16
1727153330000|2024-09-24 04:48:50|5716.87|5716.17|5717|5716.3|5717|5716.3|5716.75|5716.05|16
1727153340000|2024-09-24 04:49:00|5716.87|5716.17|5716.87|5716.17|5716.87|5716.17|5716.87|5716.17|12
1727153350000|2024-09-24 04:49:10|5716.75|5716.05|5717|5716.3|5717|5716.3|5716.75|5716.05|16
1727153360000|2024-09-24 04:49:20|5716.75|5716.05|5716.75|5716.05|5716.75|5716.05|5716.75|5716.05|6
1727153370000|2024-09-24 04:49:30|||||||||11
1727153390000|2024-09-24 04:49:50|||||||||1
1727153400000|2024-09-24 04:50:00|||||||||11
1727153410000|2024-09-24 04:50:10|||||||||12
1727153420000|2024-09-24 04:50:20|5716.62|5715.92|5716.75|5716.05|5716.75|5716.05|5716.62|5715.92|11
1727153430000|2024-09-24 04:50:30|||||||||9
1727153460000|2024-09-24 04:51:00|||||||||1
1727153470000|2024-09-24 04:51:10|5716.87|5716.17|5716.75|5716.05|5717|5716.3|5716.75|5716.05|6
1727153480000|2024-09-24 04:51:20|5716.87|5716.17|5717|5716.3|5717|5716.3|5716.87|5716.17|4
1727153490000|2024-09-24 04:51:30|5716.75|5716.05|5717|5716.3|5717|5716.3|5716.75|5716.05|15
1727153510000|2024-09-24 04:51:50|||||||||3
1727153520000|2024-09-24 04:52:00|||||||||1
1727153540000|2024-09-24 04:52:20|||||||||7
1727153550000|2024-09-24 04:52:30|||||||||2
1727153560000|2024-09-24 04:52:40|||||||||3
1727153570000|2024-09-24 04:52:50|||||||||8
1727153580000|2024-09-24 04:53:00|5716.87|5716.17|5716.87|5716.17|5716.87|5716.17|5716.87|5716.17|34
1727153590000|2024-09-24 04:53:10|5717|5716.3|5717|5716.3|5717|5716.3|5717|5716.3|0
1727153600000|2024-09-24 04:53:20|||||||||6
1727153610000|2024-09-24 04:53:30|||||||||1
1727153620000|2024-09-24 04:53:40|||||||||7
1727153640000|2024-09-24 04:54:00|||||||||26
1727153650000|2024-09-24 04:54:10|||||||||13
1727153660000|2024-09-24 04:54:20|5716.75|5716.05|5716.75|5716.05|5716.75|5716.05|5716.75|5716.05|8
1727153670000|2024-09-24 04:54:30|||||||||8
1727153680000|2024-09-24 04:54:40|5717|5716.3|5717|5716.3|5717|5716.3|5717|5716.3|7
1727153690000|2024-09-24 04:54:50|||||||||28
1727153710000|2024-09-24 04:55:10|5716.75|5716.05|5717|5716.3|5717|5716.3|5716.75|5716.05|21
1727153720000|2024-09-24 04:55:20|5716.87|5716.17|5716.75|5716.05|5717|5716.3|5716.75|5716.05|6
1727153730000|2024-09-24 04:55:30|5716.87|5716.17|5717|5716.3|5717|5716.3|5716.87|5716.17|9
1727153740000|2024-09-24 04:55:40|||||||||1
1727153750000|2024-09-24 04:55:50|5716.87|5716.17|5717|5716.3|5717|5716.3|5716.87|5716.17|18
1727153760000|2024-09-24 04:56:00|5716.75|5716.05|5716.75|5716.05|5716.75|5716.05|5716.75|5716.05|12
1727153770000|2024-09-24 04:56:10|5716.87|5716.17|5716.87|5716.17|5717|5716.3|5716.75|5716.05|11
1727153780000|2024-09-24 04:56:20|5716.75|5716.05|5716.87|5716.17|5716.87|5716.17|5716.75|5716.05|2
1727153790000|2024-09-24 04:56:30|5716.75|5716.05|5717|5716.3|5717|5716.3|5716.75|5716.05|6
1727153800000|2024-09-24 04:56:40|5716.87|5716.17|5716.75|5716.05|5716.87|5716.17|5716.75|5716.05|1
1727153810000|2024-09-24 04:56:50|5717|5716.3|5717|5716.3|5717|5716.3|5717|5716.3|1
1727153820000|2024-09-24 04:57:00|5716.75|5716.05|5716.87|5716.17|5716.87|5716.17|5716.75|5716.05|6
1727153830000|2024-09-24 04:57:10|5716.75|5716.05|5716.75|5716.05|5716.75|5716.05|5716.75|5716.05|0
1727153850000|2024-09-24 04:57:30|||||||||10
1727153860000|2024-09-24 04:57:40|||||||||2
1727153870000|2024-09-24 04:57:50|||||||||5
1727153880000|2024-09-24 04:58:00|5717|5716.3|5717|5716.3|5717|5716.3|5717|5716.3|17
1727153890000|2024-09-24 04:58:10|5716.87|5716.17|5716.75|5716.05|5716.87|5716.17|5716.75|5716.05|9
1727153930000|2024-09-24 04:58:50|||||||||1
1727153940000|2024-09-24 04:59:00|5717|5716.3|5717|5716.3|5717|5716.3|5717|5716.3|7
1727153960000|2024-09-24 04:59:20|||||||||5
1727153980000|2024-09-24 04:59:40|||||||||32
1727154000000|2024-09-24 05:00:00|5717.75|5717.05|5718|5717.3|5718|5717.3|5717.75|5717.05|266
1727154010000|2024-09-24 05:00:10|5717.75|5717.05|5718|5717.3|5718|5717.3|5717.75|5717.05|40
1727154020000|2024-09-24 05:00:20|5718.25|5717.55|5719|5718.3|5719|5718.3|5718.25|5717.55|146
1727154030000|2024-09-24 05:00:30|5718.75|5718.05|5718.75|5718.05|5718.75|5718.05|5718.75|5718.05|53
1727154040000|2024-09-24 05:00:40|5719|5718.3|5719.25|5718.55|5719.25|5718.55|5719|5718.3|53
1727154050000|2024-09-24 05:00:50|5719.5|5718.8|5719.25|5718.55|5719.5|5718.8|5719.25|5718.55|69
1727154060000|2024-09-24 05:01:00|5719.5|5718.8|5719.25|5718.55|5719.5|5718.8|5719.25|5718.55|51
1727154070000|2024-09-24 05:01:10|5719.12|5718.42|5719|5718.3|5719.12|5718.42|5719|5718.3|21
1727154080000|2024-09-24 05:01:20|||||||||14
1727154090000|2024-09-24 05:01:30|||||||||4
1727154100000|2024-09-24 05:01:40|||||||||13
1727154110000|2024-09-24 05:01:50|||||||||2
1727154120000|2024-09-24 05:02:00|||||||||1
1727154130000|2024-09-24 05:02:10|||||||||2
1727154140000|2024-09-24 05:02:20|5718.87|5718.17|5719|5718.3|5719|5718.3|5718.75|5718.05|23
1727154150000|2024-09-24 05:02:30|5718.87|5718.17|5719|5718.3|5719|5718.3|5718.87|5718.17|5
1727154160000|2024-09-24 05:02:40|5719.25|5718.55|5719.25|5718.55|5719.25|5718.55|5719.25|5718.55|12
1727154170000|2024-09-24 05:02:50|5719|5718.3|5719|5718.3|5719|5718.3|5719|5718.3|7
1727154180000|2024-09-24 05:03:00|5719.25|5718.55|5719|5718.3|5719.25|5718.55|5719|5718.3|8
1727154190000|2024-09-24 05:03:10|||||||||14
1727154200000|2024-09-24 05:03:20|5718.75|5718.05|5718.75|5718.05|5718.87|5718.17|5718.75|5718.05|36
1727154210000|2024-09-24 05:03:30|||||||||4
1727154220000|2024-09-24 05:03:40|5718.5|5717.8|5718.75|5718.05|5718.75|5718.05|5718.5|5717.8|33
1727154230000|2024-09-24 05:03:50|5718.5|5717.8|5718.5|5717.8|5718.5|5717.8|5718.5|5717.8|9
1727154240000|2024-09-24 05:04:00|5718.75|5718.05|5718.75|5718.05|5718.75|5718.05|5718.75|5718.05|10
1727154250000|2024-09-24 05:04:10|||||||||12
1727154260000|2024-09-24 05:04:20|5718.5|5717.8|5719|5718.3|5719|5718.3|5718.5|5717.8|18
1727154270000|2024-09-24 05:04:30|5719.12|5718.42|5719.12|5718.42|5719.25|5718.55|5719.12|5718.42|17
1727154280000|2024-09-24 05:04:40|5719.25|5718.55|5719|5718.3|5719.25|5718.55|5719|5718.3|2
1727154290000|2024-09-24 05:04:50|5719.25|5718.55|5719.25|5718.55|5719.25|5718.55|5719.12|5718.42|36
1727154300000|2024-09-24 05:05:00|5719|5718.3|5718.75|5718.05|5719|5718.3|5718.75|5718.05|22
1727154310000|2024-09-24 05:05:10|5719|5718.3|5718.75|5718.05|5719|5718.3|5718.75|5718.05|19
1727154320000|2024-09-24 05:05:20|5719|5718.3|5719|5718.3|5719|5718.3|5719|5718.3|41
1727154330000|2024-09-24 05:05:30|5718.75|5718.05|5719|5718.3|5719|5718.3|5718.75|5718.05|33
1727154340000|2024-09-24 05:05:40|||||||||2
1727154370000|2024-09-24 05:06:10|5719.25|5718.55|5719.25|5718.55|5719.25|5718.55|5719.25|5718.55|11
1727154380000|2024-09-24 05:06:20|||||||||19
1727154390000|2024-09-24 05:06:30|||||||||8
1727154400000|2024-09-24 05:06:40|||||||||1
1727154410000|2024-09-24 05:06:50|||||||||4
1727154420000|2024-09-24 05:07:00|5719.12|5718.42|5719.25|5718.55|5719.25|5718.55|5719.12|5718.42|9
1727154430000|2024-09-24 05:07:10|||||||||2
1727154440000|2024-09-24 05:07:20|5719.5|5718.8|5719.25|5718.55|5719.5|5718.8|5719.25|5718.55|20
1727154460000|2024-09-24 05:07:40|5719.12|5718.42|5719|5718.3|5719.12|5718.42|5719|5718.3|11
1727154480000|2024-09-24 05:08:00|5719.25|5718.55|5719.5|5718.8|5719.5|5718.8|5719.25|5718.55|10
1727154490000|2024-09-24 05:08:10|5719.75|5719.05|5719.75|5719.05|5719.75|5719.05|5719.75|5719.05|13
1727154500000|2024-09-24 05:08:20|5719.87|5719.17|5719.75|5719.05|5719.87|5719.17|5719.75|5719.05|33
1727154510000|2024-09-24 05:08:30|||||||||1
1727154520000|2024-09-24 05:08:40|5720.25|5719.55|5720|5719.3|5720.25|5719.55|5720|5719.3|67
1727154530000|2024-09-24 05:08:50|5720.25|5719.55|5720|5719.3|5720.25|5719.55|5720|5719.3|46
1727154540000|2024-09-24 05:09:00|5720.25|5719.55|5720.5|5719.8|5720.62|5719.92|5720.25|5719.55|108
1727154550000|2024-09-24 05:09:10|5720.75|5720.05|5721|5720.3|5721|5720.3|5720.75|5720.05|36
1727154560000|2024-09-24 05:09:20|5721.25|5720.55|5721|5720.3|5721.25|5720.55|5721|5720.3|39
1727154570000|2024-09-24 05:09:30|||||||||2
1727154580000|2024-09-24 05:09:40|5720.75|5720.05|5720.75|5720.05|5720.75|5720.05|5720.75|5720.05|25
1727154590000|2024-09-24 05:09:50|5721|5720.3|5721|5720.3|5721|5720.3|5720.87|5720.17|10
1727154600000|2024-09-24 05:10:00|5720.87|5720.17|5721|5720.3|5721|5720.3|5720.75|5720.05|48
1727154610000|2024-09-24 05:10:10|5720.75|5720.05|5720.75|5720.05|5720.75|5720.05|5720.75|5720.05|18
1727154620000|2024-09-24 05:10:20|5720.5|5719.8|5721.25|5720.55|5721.25|5720.55|5720.25|5719.55|127
1727154630000|2024-09-24 05:10:30|5722.25|5721.55|5722.75|5722.05|5722.75|5722.05|5722.25|5721.55|193
1727154640000|2024-09-24 05:10:40|5722.5|5721.8|5721.75|5721.05|5722.5|5721.8|5721.75|5721.05|37
1727154650000|2024-09-24 05:10:50|5721.5|5720.8|5721.5|5720.8|5721.5|5720.8|5721.5|5720.8|13
1727154660000|2024-09-24 05:11:00|5721.37|5720.67|5721.37|5720.67|5721.5|5720.8|5721.37|5720.67|24
1727154670000|2024-09-24 05:11:10|5721.25|5720.55|5721.75|5721.05|5721.75|5721.05|5721.25|5720.55|33
1727154680000|2024-09-24 05:11:20|5721.5|5720.8|5721.5|5720.8|5721.5|5720.8|5721.5|5720.8|5
1727154690000|2024-09-24 05:11:30|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|19
1727154700000|2024-09-24 05:11:40|5722|5721.3|5722|5721.3|5722|5721.3|5721.75|5721.05|34
1727154710000|2024-09-24 05:11:50|5721.75|5721.05|5721.5|5720.8|5721.87|5721.17|5721.5|5720.8|18
1727154720000|2024-09-24 05:12:00|5721.37|5720.67|5721.5|5720.8|5721.75|5721.05|5721.25|5720.55|68
1727154730000|2024-09-24 05:12:10|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|5721.5|5720.8|19
1727154740000|2024-09-24 05:12:20|5721.5|5720.8|5721.62|5720.92|5721.75|5721.05|5721.5|5720.8|54
1727154750000|2024-09-24 05:12:30|5721.75|5721.05|5722|5721.3|5722|5721.3|5721.5|5720.8|62
1727154760000|2024-09-24 05:12:40|5721.75|5721.05|5722|5721.3|5722|5721.3|5721.75|5721.05|19
1727154770000|2024-09-24 05:12:50|5722.25|5721.55|5722|5721.3|5722.25|5721.55|5722|5721.3|49
1727154780000|2024-09-24 05:13:00|5721.75|5721.05|5721.25|5720.55|5721.75|5721.05|5721.25|5720.55|34
1727154790000|2024-09-24 05:13:10|5721.37|5720.67|5721.25|5720.55|5721.37|5720.67|5721.25|5720.55|26
1727154800000|2024-09-24 05:13:20|5721|5720.3|5721|5720.3|5721.25|5720.55|5721|5720.3|9
1727154810000|2024-09-24 05:13:30|||||||||3
1727154830000|2024-09-24 05:13:50|5721.25|5720.55|5721.25|5720.55|5721.25|5720.55|5721.25|5720.55|14
1727154840000|2024-09-24 05:14:00|5721.37|5720.67|5721.5|5720.8|5721.5|5720.8|5721.37|5720.67|17
1727154850000|2024-09-24 05:14:10|||||||||1
1727154860000|2024-09-24 05:14:20|5721.25|5720.55|5721.25|5720.55|5721.25|5720.55|5721.25|5720.55|31
1727154870000|2024-09-24 05:14:30|5721.5|5720.8|5721.37|5720.67|5721.5|5720.8|5721.37|5720.67|7
1727154880000|2024-09-24 05:14:40|5721.5|5720.8|5721.5|5720.8|5721.62|5720.92|5721.5|5720.8|34
1727154890000|2024-09-24 05:14:50|5721.62|5720.92|5721.5|5720.8|5721.75|5721.05|5721.5|5720.8|16
1727154900000|2024-09-24 05:15:00|5721.75|5721.05|5721.25|5720.55|5721.75|5721.05|5721.25|5720.55|57
1727154910000|2024-09-24 05:15:10|||||||||21
1727154920000|2024-09-24 05:15:20|||||||||10
1727154930000|2024-09-24 05:15:30|||||||||3
1727154940000|2024-09-24 05:15:40|||||||||2
1727154950000|2024-09-24 05:15:50|||||||||8
1727154960000|2024-09-24 05:16:00|5721.5|5720.8|5721.5|5720.8|5721.5|5720.8|5721.25|5720.55|17
1727154970000|2024-09-24 05:16:10|5721.25|5720.55|5721.25|5720.55|5721.25|5720.55|5721.25|5720.55|9
1727154980000|2024-09-24 05:16:20|5721|5720.3|5721|5720.3|5721|5720.3|5721|5720.3|10
1727154990000|2024-09-24 05:16:30|||||||||3
1727155000000|2024-09-24 05:16:40|5720.75|5720.05|5720.75|5720.05|5720.75|5720.05|5720.75|5720.05|13
1727155010000|2024-09-24 05:16:50|||||||||1
1727155020000|2024-09-24 05:17:00|||||||||3
1727155030000|2024-09-24 05:17:10|||||||||3
1727155040000|2024-09-24 05:17:20|5721|5720.3|5721|5720.3|5721|5720.3|5721|5720.3|11
1727155050000|2024-09-24 05:17:30|||||||||1
1727155060000|2024-09-24 05:17:40|5721.25|5720.55|5721.25|5720.55|5721.25|5720.55|5721.25|5720.55|8
1727155080000|2024-09-24 05:18:00|5721.5|5720.8|5721.5|5720.8|5721.5|5720.8|5721.5|5720.8|8
1727155090000|2024-09-24 05:18:10|5721.25|5720.55|5721.5|5720.8|5721.5|5720.8|5721.25|5720.55|17
1727155100000|2024-09-24 05:18:20|5721.25|5720.55|5721.25|5720.55|5721.5|5720.8|5721.25|5720.55|13
1727155110000|2024-09-24 05:18:30|5721.5|5720.8|5721.5|5720.8|5721.5|5720.8|5721.5|5720.8|42
1727155120000|2024-09-24 05:18:40|5721.25|5720.55|5721.5|5720.8|5721.5|5720.8|5721.25|5720.55|10
1727155130000|2024-09-24 05:18:50|5721.37|5720.67|5721.12|5720.42|5721.37|5720.67|5721|5720.3|6
1727155140000|2024-09-24 05:19:00|5721.25|5720.55|5721|5720.3|5721.25|5720.55|5721|5720.3|4
1727155150000|2024-09-24 05:19:10|||||||||5
1727155160000|2024-09-24 05:19:20|||||||||4
1727155170000|2024-09-24 05:19:30|5720.75|5720.05|5720.75|5720.05|5721|5720.3|5720.75|5720.05|20
1727155180000|2024-09-24 05:19:40|||||||||11
1727155200000|2024-09-24 05:20:00|5720.62|5719.92|5720.75|5720.05|5720.75|5720.05|5720.62|5719.92|9
1727155210000|2024-09-24 05:20:10|5720.5|5719.8|5720.75|5720.05|5720.75|5720.05|5720.5|5719.8|5
1727155220000|2024-09-24 05:20:20|5720.5|5719.8|5720.5|5719.8|5720.5|5719.8|5720.5|5719.8|2
1727155230000|2024-09-24 05:20:30|||||||||6
1727155240000|2024-09-24 05:20:40|5720.75|5720.05|5720.5|5719.8|5720.75|5720.05|5720.5|5719.8|34
1727155250000|2024-09-24 05:20:50|||||||||6
1727155260000|2024-09-24 05:21:00|||||||||1
1727155270000|2024-09-24 05:21:10|||||||||10
1727155280000|2024-09-24 05:21:20|5720.25|5719.55|5720.25|5719.55|5720.25|5719.55|5720.25|5719.55|18
1727155290000|2024-09-24 05:21:30|5720.5|5719.8|5720.5|5719.8|5720.5|5719.8|5720.5|5719.8|30
1727155300000|2024-09-24 05:21:40|5720.62|5719.92|5720.37|5719.67|5720.62|5719.92|5720.37|5719.67|10
1727155310000|2024-09-24 05:21:50|5720.5|5719.8|5720.5|5719.8|5720.5|5719.8|5720.37|5719.67|2
1727155320000|2024-09-24 05:22:00|5720.25|5719.55|5720.25|5719.55|5720.25|5719.55|5720.25|5719.55|4
1727155330000|2024-09-24 05:22:10|||||||||1
1727155340000|2024-09-24 05:22:20|5720.5|5719.8|5720.5|5719.8|5720.62|5719.92|5720.5|5719.8|17
1727155350000|2024-09-24 05:22:30|||||||||5
1727155360000|2024-09-24 05:22:40|||||||||1
1727155370000|2024-09-24 05:22:50|||||||||13
1727155380000|2024-09-24 05:23:00|5720.37|5719.67|5720.5|5719.8|5720.5|5719.8|5720.37|5719.67|16
1727155390000|2024-09-24 05:23:10|5720.25|5719.55|5720.5|5719.8|5720.5|5719.8|5720.25|5719.55|3
1727155400000|2024-09-24 05:23:20|5720.37|5719.67|5720.25|5719.55|5720.5|5719.8|5720.25|5719.55|13
1727155410000|2024-09-24 05:23:30|5720.5|5719.8|5720.75|5720.05|5720.75|5720.05|5720.5|5719.8|5
1727155420000|2024-09-24 05:23:40|5720.62|5719.92|5720.5|5719.8|5720.62|5719.92|5720.5|5719.8|6
1727155440000|2024-09-24 05:24:00|||||||||16
1727155450000|2024-09-24 05:24:10|5720.37|5719.67|5720.5|5719.8|5720.5|5719.8|5720.25|5719.55|17
1727155460000|2024-09-24 05:24:20|||||||||4
1727155470000|2024-09-24 05:24:30|5720.37|5719.67|5720.5|5719.8|5720.5|5719.8|5720.37|5719.67|1
1727155480000|2024-09-24 05:24:40|5720.37|5719.67|5720.5|5719.8|5720.5|5719.8|5720.25|5719.55|1
1727155490000|2024-09-24 05:24:50|5720.25|5719.55|5720.5|5719.8|5720.5|5719.8|5720.25|5719.55|6
1727155500000|2024-09-24 05:25:00|5720.37|5719.67|5720.5|5719.8|5720.5|5719.8|5720.25|5719.55|30
1727155510000|2024-09-24 05:25:10|5720.25|5719.55|5720.5|5719.8|5720.5|5719.8|5720.25|5719.55|12
1727155520000|2024-09-24 05:25:20|||||||||1
1727155530000|2024-09-24 05:25:30|||||||||10
1727155550000|2024-09-24 05:25:50|5720.75|5720.05|5720.5|5719.8|5720.75|5720.05|5720.5|5719.8|15
1727155570000|2024-09-24 05:26:10|5720.75|5720.05|5720.75|5720.05|5720.75|5720.05|5720.75|5720.05|22
1727155580000|2024-09-24 05:26:20|||||||||11
1727155600000|2024-09-24 05:26:40|5720.87|5720.17|5721|5720.3|5721|5720.3|5720.75|5720.05|9
1727155610000|2024-09-24 05:26:50|5720.75|5720.05|5720.75|5720.05|5720.75|5720.05|5720.75|5720.05|7
1727155620000|2024-09-24 05:27:00|5720.87|5720.17|5721|5720.3|5721|5720.3|5720.87|5720.17|14
1727155640000|2024-09-24 05:27:20|5721.25|5720.55|5721|5720.3|5721.25|5720.55|5721|5720.3|18
1727155650000|2024-09-24 05:27:30|||||||||2
1727155660000|2024-09-24 05:27:40|5720.87|5720.17|5720.75|5720.05|5721|5720.3|5720.75|5720.05|37
1727155670000|2024-09-24 05:27:50|5721|5720.3|5721|5720.3|5721|5720.3|5721|5720.3|3
1727155680000|2024-09-24 05:28:00|5720.87|5720.17|5721|5720.3|5721|5720.3|5720.75|5720.05|5
1727155690000|2024-09-24 05:28:10|5720.75|5720.05|5720.75|5720.05|5720.75|5720.05|5720.75|5720.05|8
1727155700000|2024-09-24 05:28:20|5720.62|5719.92|5720.75|5720.05|5720.75|5720.05|5720.62|5719.92|0
1727155720000|2024-09-24 05:28:40|||||||||5
1727155730000|2024-09-24 05:28:50|5720.5|5719.8|5720.5|5719.8|5720.75|5720.05|5720.5|5719.8|29
1727155740000|2024-09-24 05:29:00|5720.75|5720.05|5720.75|5720.05|5720.75|5720.05|5720.75|5720.05|14
1727155760000|2024-09-24 05:29:20|||||||||4
1727155770000|2024-09-24 05:29:30|||||||||6
1727155790000|2024-09-24 05:29:50|||||||||23
1727155800000|2024-09-24 05:30:00|5721|5720.3|5721.25|5720.55|5721.25|5720.55|5721|5720.3|31
1727155810000|2024-09-24 05:30:10|5721|5720.3|5721.25|5720.55|5721.25|5720.55|5721|5720.3|7
1727155820000|2024-09-24 05:30:20|5721|5720.3|5721|5720.3|5721|5720.3|5721|5720.3|20
1727155830000|2024-09-24 05:30:30|5720.75|5720.05|5720.75|5720.05|5720.87|5720.17|5720.75|5720.05|36
1727155840000|2024-09-24 05:30:40|5720.5|5719.8|5720.75|5720.05|5720.75|5720.05|5720.5|5719.8|25
1727155850000|2024-09-24 05:30:50|5720.5|5719.8|5720.75|5720.05|5720.75|5720.05|5720.5|5719.8|26
1727155860000|2024-09-24 05:31:00|5720.5|5719.8|5720.5|5719.8|5720.5|5719.8|5720.25|5719.55|26
1727155870000|2024-09-24 05:31:10|||||||||5
1727155880000|2024-09-24 05:31:20|||||||||11
1727155890000|2024-09-24 05:31:30|5720.25|5719.55|5720.5|5719.8|5720.5|5719.8|5720.25|5719.55|17
1727155900000|2024-09-24 05:31:40|5720.37|5719.67|5720.5|5719.8|5720.5|5719.8|5720.25|5719.55|13
1727155910000|2024-09-24 05:31:50|5720.75|5720.05|5720.5|5719.8|5720.75|5720.05|5720.5|5719.8|23
1727155920000|2024-09-24 05:32:00|5720.62|5719.92|5720.5|5719.8|5720.62|5719.92|5720.5|5719.8|7
1727155930000|2024-09-24 05:32:10|5720.25|5719.55|5720.37|5719.67|5720.5|5719.8|5720.25|5719.55|26
1727155940000|2024-09-24 05:32:20|5720.5|5719.8|5720.75|5720.05|5720.75|5720.05|5720.5|5719.8|17
1727155960000|2024-09-24 05:32:40|||||||||9
1727155970000|2024-09-24 05:32:50|||||||||1
1727155980000|2024-09-24 05:33:00|5721|5720.3|5720.87|5720.17|5721|5720.3|5720.87|5720.17|28
1727155990000|2024-09-24 05:33:10|5721|5720.3|5721.25|5720.55|5721.25|5720.55|5721|5720.3|37
1727156000000|2024-09-24 05:33:20|5721.12|5720.42|5721.25|5720.55|5721.25|5720.55|5721.12|5720.42|15
1727156010000|2024-09-24 05:33:30|5721.12|5720.42|5721|5720.3|5721.25|5720.55|5721|5720.3|8
1727156020000|2024-09-24 05:33:40|5721.12|5720.42|5721|5720.3|5721.12|5720.42|5721|5720.3|7
1727156030000|2024-09-24 05:33:50|||||||||4
1727156040000|2024-09-24 05:34:00|5720.75|5720.05|5720.75|5720.05|5720.87|5720.17|5720.75|5720.05|10
1727156050000|2024-09-24 05:34:10|||||||||1
1727156060000|2024-09-24 05:34:20|||||||||7
1727156070000|2024-09-24 05:34:30|||||||||16
1727156080000|2024-09-24 05:34:40|5721|5720.3|5721|5720.3|5721|5720.3|5721|5720.3|9
1727156090000|2024-09-24 05:34:50|5720.75|5720.05|5720.75|5720.05|5720.75|5720.05|5720.75|5720.05|3
1727156100000|2024-09-24 05:35:00|5720.87|5720.17|5720.87|5720.17|5720.87|5720.17|5720.75|5720.05|10
1727156110000|2024-09-24 05:35:10|5721|5720.3|5720.87|5720.17|5721|5720.3|5720.75|5720.05|37
1727156120000|2024-09-24 05:35:20|5720.75|5720.05|5720.5|5719.8|5720.75|5720.05|5720.5|5719.8|14
1727156130000|2024-09-24 05:35:30|5720.25|5719.55|5720.5|5719.8|5720.5|5719.8|5720.25|5719.55|35
1727156150000|2024-09-24 05:35:50|||||||||5
1727156160000|2024-09-24 05:36:00|5720.62|5719.92|5720.5|5719.8|5720.75|5720.05|5720.5|5719.8|10
1727156170000|2024-09-24 05:36:10|5720.62|5719.92|5720.25|5719.55|5720.75|5720.05|5720.25|5719.55|17
1727156180000|2024-09-24 05:36:20|||||||||22
1727156200000|2024-09-24 05:36:40|5720.12|5719.42|5720.25|5719.55|5720.25|5719.55|5720.12|5719.42|8
1727156210000|2024-09-24 05:36:50|||||||||5
1727156220000|2024-09-24 05:37:00|||||||||17
1727156230000|2024-09-24 05:37:10|||||||||9
1727156250000|2024-09-24 05:37:30|||||||||6
1727156260000|2024-09-24 05:37:40|5720.37|5719.67|5720.25|5719.55|5720.37|5719.67|5720.25|5719.55|22
1727156280000|2024-09-24 05:38:00|5720.5|5719.8|5720.75|5720.05|5720.75|5720.05|5720.5|5719.8|4
1727156290000|2024-09-24 05:38:10|5721|5720.3|5721|5720.3|5721|5720.3|5721|5720.3|9
1727156300000|2024-09-24 05:38:20|||||||||5
1727156310000|2024-09-24 05:38:30|5720.75|5720.05|5720.75|5720.05|5720.75|5720.05|5720.75|5720.05|10
1727156320000|2024-09-24 05:38:40|||||||||1
1727156340000|2024-09-24 05:39:00|5720.5|5719.8|5720.25|5719.55|5720.5|5719.8|5720.25|5719.55|16
1727156350000|2024-09-24 05:39:10|5720|5719.3|5720.25|5719.55|5720.25|5719.55|5720|5719.3|29
1727156360000|2024-09-24 05:39:20|||||||||1
1727156370000|2024-09-24 05:39:30|5720.5|5719.8|5720.5|5719.8|5720.5|5719.8|5720.5|5719.8|10
1727156400000|2024-09-24 05:40:00|5720.75|5720.05|5720.5|5719.8|5720.75|5720.05|5720.5|5719.8|34
1727156410000|2024-09-24 05:40:10|||||||||18
1727156420000|2024-09-24 05:40:20|5720.75|5720.05|5720.75|5720.05|5720.75|5720.05|5720.75|5720.05|7
1727156430000|2024-09-24 05:40:30|5720.5|5719.8|5720|5719.3|5720.5|5719.8|5720|5719.3|60
1727156440000|2024-09-24 05:40:40|5719.75|5719.05|5720|5719.3|5720|5719.3|5719.75|5719.05|54
1727156460000|2024-09-24 05:41:00|5720.25|5719.55|5720|5719.3|5720.25|5719.55|5720|5719.3|41
1727156470000|2024-09-24 05:41:10|5719.75|5719.05|5719.75|5719.05|5720|5719.3|5719.75|5719.05|19
1727156480000|2024-09-24 05:41:20|||||||||2
1727156490000|2024-09-24 05:41:30|5720|5719.3|5720.25|5719.55|5720.25|5719.55|5720|5719.3|17
1727156500000|2024-09-24 05:41:40|5720|5719.3|5720.5|5719.8|5720.5|5719.8|5720|5719.3|53
1727156510000|2024-09-24 05:41:50|5720.75|5720.05|5720.75|5720.05|5720.75|5720.05|5720.62|5719.92|22
1727156520000|2024-09-24 05:42:00|5720.5|5719.8|5720.75|5720.05|5720.75|5720.05|5720.5|5719.8|28
1727156530000|2024-09-24 05:42:10|||||||||1
1727156540000|2024-09-24 05:42:20|||||||||2
1727156550000|2024-09-24 05:42:30|5720.5|5719.8|5720.25|5719.55|5720.5|5719.8|5720.25|5719.55|17
1727156560000|2024-09-24 05:42:40|5720.5|5719.8|5720.5|5719.8|5720.5|5719.8|5720.5|5719.8|4
1727156570000|2024-09-24 05:42:50|||||||||1
1727156580000|2024-09-24 05:43:00|||||||||16
1727156590000|2024-09-24 05:43:10|5720.75|5720.05|5720.5|5719.8|5720.75|5720.05|5720.5|5719.8|30
1727156600000|2024-09-24 05:43:20|5720.75|5720.05|5720.75|5720.05|5721|5720.3|5720.75|5720.05|19
1727156610000|2024-09-24 05:43:30|5721|5720.3|5721|5720.3|5721.12|5720.42|5720.75|5720.05|13
1727156620000|2024-09-24 05:43:40|5721.12|5720.42|5721.25|5720.55|5721.5|5720.8|5721.12|5720.42|42
1727156630000|2024-09-24 05:43:50|||||||||11
1727156640000|2024-09-24 05:44:00|5721|5720.3|5721|5720.3|5721.25|5720.55|5721|5720.3|48
1727156650000|2024-09-24 05:44:10|5721.12|5720.42|5721.25|5720.55|5721.25|5720.55|5721.12|5720.42|11
1727156660000|2024-09-24 05:44:20|5721.12|5720.42|5721.25|5720.55|5721.25|5720.55|5721|5720.3|5
1727156670000|2024-09-24 05:44:30|5721.12|5720.42|5721|5720.3|5721.25|5720.55|5721|5720.3|8
1727156690000|2024-09-24 05:44:50|5721.12|5720.42|5721|5720.3|5721.12|5720.42|5721|5720.3|15
1727156700000|2024-09-24 05:45:00|5721.25|5720.55|5721|5720.3|5721.25|5720.55|5721|5720.3|19
1727156720000|2024-09-24 05:45:20|5720.75|5720.05|5720.87|5720.17|5721|5720.3|5720.75|5720.05|20
1727156730000|2024-09-24 05:45:30|5721|5720.3|5720.75|5720.05|5721|5720.3|5720.75|5720.05|0
1727156740000|2024-09-24 05:45:40|5720.87|5720.17|5720.87|5720.17|5721|5720.3|5720.87|5720.17|10
1727156750000|2024-09-24 05:45:50|5721|5720.3|5721|5720.3|5721|5720.3|5720.87|5720.17|39
1727156760000|2024-09-24 05:46:00|5721.12|5720.42|5721.25|5720.55|5721.25|5720.55|5721.12|5720.42|19
1727156770000|2024-09-24 05:46:10|5721.5|5720.8|5721.5|5720.8|5721.75|5721.05|5721.25|5720.55|60
1727156780000|2024-09-24 05:46:20|5721.25|5720.55|5721.25|5720.55|5721.5|5720.8|5721.25|5720.55|18
1727156790000|2024-09-24 05:46:30|||||||||19
1727156800000|2024-09-24 05:46:40|5721.37|5720.67|5721.5|5720.8|5721.62|5720.92|5721.37|5720.67|8
1727156810000|2024-09-24 05:46:50|5721.25|5720.55|5721.25|5720.55|5721.25|5720.55|5721.25|5720.55|7
1727156820000|2024-09-24 05:47:00|5721.37|5720.67|5721.5|5720.8|5721.75|5721.05|5721.37|5720.67|5
1727156840000|2024-09-24 05:47:20|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|17
1727156860000|2024-09-24 05:47:40|5721.87|5721.17|5721.75|5721.05|5721.87|5721.17|5721.75|5721.05|9
1727156880000|2024-09-24 05:48:00|5721.87|5721.17|5722|5721.3|5722|5721.3|5721.75|5721.05|38
1727156890000|2024-09-24 05:48:10|5721.75|5721.05|5721.5|5720.8|5721.75|5721.05|5721.5|5720.8|25
1727156900000|2024-09-24 05:48:20|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|5721.5|5720.8|17
1727156910000|2024-09-24 05:48:30|5721.87|5721.17|5722|5721.3|5722|5721.3|5721.75|5721.05|10
1727156920000|2024-09-24 05:48:40|||||||||9
1727156940000|2024-09-24 05:49:00|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|49
1727156950000|2024-09-24 05:49:10|5721.5|5720.8|5721.5|5720.8|5721.5|5720.8|5721.5|5720.8|0
1727156960000|2024-09-24 05:49:20|||||||||21
1727156970000|2024-09-24 05:49:30|5721.62|5720.92|5722|5721.3|5722|5721.3|5721.62|5720.92|41
1727156980000|2024-09-24 05:49:40|||||||||28
1727157000000|2024-09-24 05:50:00|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|15
1727157020000|2024-09-24 05:50:20|5721.5|5720.8|5721.75|5721.05|5721.75|5721.05|5721.5|5720.8|20
1727157030000|2024-09-24 05:50:30|5721.87|5721.17|5721.75|5721.05|5721.87|5721.17|5721.75|5721.05|12
1727157040000|2024-09-24 05:50:40|||||||||1
1727157060000|2024-09-24 05:51:00|5721.5|5720.8|5721.5|5720.8|5721.5|5720.8|5721.5|5720.8|18
1727157070000|2024-09-24 05:51:10|5721.75|5721.05|5721.87|5721.17|5721.87|5721.17|5721.75|5721.05|19
1727157080000|2024-09-24 05:51:20|5721.75|5721.05|5722|5721.3|5722|5721.3|5721.75|5721.05|10
1727157090000|2024-09-24 05:51:30|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|23
1727157100000|2024-09-24 05:51:40|5721.5|5720.8|5721.75|5721.05|5721.75|5721.05|5721.5|5720.8|24
1727157110000|2024-09-24 05:51:50|||||||||5
1727157120000|2024-09-24 05:52:00|5721.87|5721.17|5722|5721.3|5722.12|5721.42|5721.87|5721.17|36
1727157130000|2024-09-24 05:52:10|5722.25|5721.55|5722|5721.3|5722.25|5721.55|5722|5721.3|10
1727157140000|2024-09-24 05:52:20|5722.25|5721.55|5722.25|5721.55|5722.25|5721.55|5722.25|5721.55|13
1727157150000|2024-09-24 05:52:30|||||||||22
1727157160000|2024-09-24 05:52:40|5722.75|5722.05|5722.75|5722.05|5722.75|5722.05|5722.5|5721.8|63
1727157170000|2024-09-24 05:52:50|5722.5|5721.8|5722.5|5721.8|5722.5|5721.8|5722.25|5721.55|32
1727157180000|2024-09-24 05:53:00|||||||||20
1727157200000|2024-09-24 05:53:20|5722.25|5721.55|5723|5722.3|5723|5722.3|5722.25|5721.55|53
1727157210000|2024-09-24 05:53:30|5723.12|5722.42|5723.25|5722.55|5723.25|5722.55|5723|5722.3|63
1727157220000|2024-09-24 05:53:40|5723.12|5722.42|5723|5722.3|5723.12|5722.42|5723|5722.3|23
1727157230000|2024-09-24 05:53:50|||||||||6
1727157240000|2024-09-24 05:54:00|5723.25|5722.55|5723.25|5722.55|5723.25|5722.55|5723|5722.3|59
1727157250000|2024-09-24 05:54:10|5723|5722.3|5723|5722.3|5723|5722.3|5722.75|5722.05|32
1727157260000|2024-09-24 05:54:20|||||||||3
1727157270000|2024-09-24 05:54:30|||||||||1
1727157280000|2024-09-24 05:54:40|5722.87|5722.17|5723|5722.3|5723|5722.3|5722.87|5722.17|13
1727157300000|2024-09-24 05:55:00|||||||||17
1727157310000|2024-09-24 05:55:10|5722.75|5722.05|5723|5722.3|5723|5722.3|5722.75|5722.05|30
1727157320000|2024-09-24 05:55:20|5722.75|5722.05|5722.75|5722.05|5723|5722.3|5722.75|5722.05|22
1727157330000|2024-09-24 05:55:30|5722.87|5722.17|5722.75|5722.05|5722.87|5722.17|5722.62|5721.92|17
1727157340000|2024-09-24 05:55:40|5722.5|5721.8|5722.75|5722.05|5722.75|5722.05|5722.5|5721.8|9
1727157350000|2024-09-24 05:55:50|5722.5|5721.8|5722.5|5721.8|5722.5|5721.8|5722.5|5721.8|18
1727157360000|2024-09-24 05:56:00|||||||||21
1727157370000|2024-09-24 05:56:10|||||||||28
1727157380000|2024-09-24 05:56:20|||||||||7
1727157390000|2024-09-24 05:56:30|||||||||17
1727157400000|2024-09-24 05:56:40|5722.75|5722.05|5722.75|5722.05|5722.75|5722.05|5722.75|5722.05|7
1727157410000|2024-09-24 05:56:50|5722.62|5721.92|5722.5|5721.8|5722.75|5722.05|5722.5|5721.8|42
1727157420000|2024-09-24 05:57:00|5722.62|5721.92|5722.75|5722.05|5722.75|5722.05|5722.62|5721.92|19
1727157430000|2024-09-24 05:57:10|||||||||26
1727157440000|2024-09-24 05:57:20|5722.5|5721.8|5722.5|5721.8|5722.5|5721.8|5722.5|5721.8|22
1727157450000|2024-09-24 05:57:30|5722.25|5721.55|5721.5|5720.8|5722.25|5721.55|5721.5|5720.8|71
1727157460000|2024-09-24 05:57:40|||||||||34
1727157480000|2024-09-24 05:58:00|5721.62|5720.92|5722|5721.3|5722|5721.3|5721.62|5720.92|34
1727157490000|2024-09-24 05:58:10|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|12
1727157500000|2024-09-24 05:58:20|5721.5|5720.8|5721.75|5721.05|5721.75|5721.05|5721.5|5720.8|22
1727157510000|2024-09-24 05:58:30|5722|5721.3|5722|5721.3|5722|5721.3|5722|5721.3|16
1727157520000|2024-09-24 05:58:40|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|2
1727157530000|2024-09-24 05:58:50|5721.87|5721.17|5721.75|5721.05|5721.87|5721.17|5721.75|5721.05|14
1727157540000|2024-09-24 05:59:00|5722|5721.3|5722|5721.3|5722|5721.3|5721.75|5721.05|21
1727157550000|2024-09-24 05:59:10|5721.75|5721.05|5721.75|5721.05|5722|5721.3|5721.75|5721.05|46
1727157560000|2024-09-24 05:59:20|5721.87|5721.17|5721.75|5721.05|5721.87|5721.17|5721.75|5721.05|10
1727157570000|2024-09-24 05:59:30|5721.87|5721.17|5721.75|5721.05|5722|5721.3|5721.75|5721.05|18
1727157580000|2024-09-24 05:59:40|||||||||3
1727157590000|2024-09-24 05:59:50|||||||||19
1727157600000|2024-09-24 06:00:00|5721.5|5720.8|5721|5720.3|5721.5|5720.8|5721|5720.3|111
1727157610000|2024-09-24 06:00:10|5721.25|5720.55|5721.75|5721.05|5722|5721.3|5721.25|5720.55|102
1727157620000|2024-09-24 06:00:20|5721.5|5720.8|5721.75|5721.05|5721.75|5721.05|5721.5|5720.8|13
1727157630000|2024-09-24 06:00:30|5721.5|5720.8|5722|5721.3|5722|5721.3|5721.5|5720.8|22
1727157640000|2024-09-24 06:00:40|5722.25|5721.55|5722|5721.3|5722.25|5721.55|5722|5721.3|11
1727157650000|2024-09-24 06:00:50|||||||||15
1727157660000|2024-09-24 06:01:00|||||||||22
1727157670000|2024-09-24 06:01:10|5722.12|5721.42|5721.5|5720.8|5722.25|5721.55|5721.5|5720.8|57
1727157680000|2024-09-24 06:01:20|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|5721.5|5720.8|31
1727157690000|2024-09-24 06:01:30|5722|5721.3|5722|5721.3|5722.12|5721.42|5722|5721.3|9
1727157700000|2024-09-24 06:01:40|5722.12|5721.42|5722|5721.3|5722.12|5721.42|5722|5721.3|38
1727157710000|2024-09-24 06:01:50|5721.75|5721.05|5722.12|5721.42|5722.12|5721.42|5721.62|5720.92|103
1727157720000|2024-09-24 06:02:00|5722.25|5721.55|5722.5|5721.8|5722.5|5721.8|5722.12|5721.42|27
1727157730000|2024-09-24 06:02:10|5722.25|5721.55|5722.12|5721.42|5722.25|5721.55|5722|5721.3|43
1727157740000|2024-09-24 06:02:20|5722|5721.3|5722|5721.3|5722.25|5721.55|5722|5721.3|8
1727157750000|2024-09-24 06:02:30|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|15
1727157760000|2024-09-24 06:02:40|5721.5|5720.8|5721.5|5720.8|5721.75|5721.05|5721.5|5720.8|16
1727157770000|2024-09-24 06:02:50|5721.75|5721.05|5722|5721.3|5722|5721.3|5721.62|5720.92|19
1727157780000|2024-09-24 06:03:00|5722.25|5721.55|5722.5|5721.8|5722.5|5721.8|5722.12|5721.42|29
1727157790000|2024-09-24 06:03:10|||||||||11
1727157800000|2024-09-24 06:03:20|5722.25|5721.55|5722.25|5721.55|5722.25|5721.55|5722.25|5721.55|13
1727157810000|2024-09-24 06:03:30|||||||||1
1727157820000|2024-09-24 06:03:40|||||||||11
1727157830000|2024-09-24 06:03:50|5722.5|5721.8|5722.25|5721.55|5722.5|5721.8|5722.25|5721.55|15
1727157840000|2024-09-24 06:04:00|5722|5721.3|5722|5721.3|5722|5721.3|5722|5721.3|5
1727157850000|2024-09-24 06:04:10|5721.75|5721.05|5721.5|5720.8|5721.75|5721.05|5721.5|5720.8|18
1727157860000|2024-09-24 06:04:20|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|2
1727157880000|2024-09-24 06:04:40|5721.62|5720.92|5721.5|5720.8|5721.62|5720.92|5721.5|5720.8|2
1727157890000|2024-09-24 06:04:50|5721.75|5721.05|5722.25|5721.55|5722.25|5721.55|5721.75|5721.05|36
1727157900000|2024-09-24 06:05:00|5722|5721.3|5721.75|5721.05|5722.25|5721.55|5721.75|5721.05|92
1727157910000|2024-09-24 06:05:10|5721.87|5721.17|5721.75|5721.05|5722|5721.3|5721.75|5721.05|13
1727157920000|2024-09-24 06:05:20|||||||||10
1727157930000|2024-09-24 06:05:30|||||||||19
1727157940000|2024-09-24 06:05:40|||||||||14
1727157950000|2024-09-24 06:05:50|5721.87|5721.17|5722|5721.3|5722|5721.3|5721.75|5721.05|3
1727157960000|2024-09-24 06:06:00|||||||||25
1727157970000|2024-09-24 06:06:10|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|5
1727157980000|2024-09-24 06:06:20|5721.5|5720.8|5721.5|5720.8|5721.5|5720.8|5721.5|5720.8|4
1727157990000|2024-09-24 06:06:30|5721.37|5720.67|5721.25|5720.55|5721.37|5720.67|5721.25|5720.55|24
1727158000000|2024-09-24 06:06:40|5721.37|5720.67|5721|5720.3|5721.5|5720.8|5721|5720.3|25
1727158010000|2024-09-24 06:06:50|5721.12|5720.42|5721.12|5720.42|5721.25|5720.55|5721|5720.3|19
1727158020000|2024-09-24 06:07:00|5721.25|5720.55|5721|5720.3|5721.25|5720.55|5721|5720.3|15
1727158030000|2024-09-24 06:07:10|5720.87|5720.17|5720.5|5719.8|5720.87|5720.17|5720.5|5719.8|48
1727158040000|2024-09-24 06:07:20|5720.62|5719.92|5720.62|5719.92|5720.62|5719.92|5720.5|5719.8|46
1727158050000|2024-09-24 06:07:30|5720.5|5719.8|5721|5720.3|5721|5720.3|5720.5|5719.8|12
1727158060000|2024-09-24 06:07:40|5720.75|5720.05|5720.87|5720.17|5721|5720.3|5720.75|5720.05|26
1727158070000|2024-09-24 06:07:50|5721|5720.3|5721|5720.3|5721|5720.3|5721|5720.3|3
1727158080000|2024-09-24 06:08:00|5721.12|5720.42|5721|5720.3|5721.12|5720.42|5721|5720.3|25
1727158090000|2024-09-24 06:08:10|5721.12|5720.42|5721.25|5720.55|5721.37|5720.67|5721.12|5720.42|17
1727158100000|2024-09-24 06:08:20|5721.5|5720.8|5721.5|5720.8|5721.5|5720.8|5721.5|5720.8|10
1727158110000|2024-09-24 06:08:30|5721.25|5720.55|5721.25|5720.55|5721.25|5720.55|5721.25|5720.55|29
1727158120000|2024-09-24 06:08:40|5720.75|5720.05|5720.75|5720.05|5720.75|5720.05|5720.75|5720.05|39
1727158130000|2024-09-24 06:08:50|5721|5720.3|5721|5720.3|5721|5720.3|5721|5720.3|55
1727158140000|2024-09-24 06:09:00|5721.25|5720.55|5721.12|5720.42|5721.25|5720.55|5721|5720.3|57
1727158150000|2024-09-24 06:09:10|5721.25|5720.55|5721|5720.3|5721.37|5720.67|5721|5720.3|34
1727158160000|2024-09-24 06:09:20|5721.25|5720.55|5721.25|5720.55|5721.25|5720.55|5721.12|5720.42|15
1727158170000|2024-09-24 06:09:30|5721|5720.3|5721.25|5720.55|5721.25|5720.55|5721|5720.3|10
1727158180000|2024-09-24 06:09:40|5721|5720.3|5721|5720.3|5721|5720.3|5721|5720.3|31
1727158190000|2024-09-24 06:09:50|5721.12|5720.42|5721|5720.3|5721.12|5720.42|5721|5720.3|14
1727158200000|2024-09-24 06:10:00|5720.5|5719.8|5720.75|5720.05|5720.75|5720.05|5720.5|5719.8|20
1727158210000|2024-09-24 06:10:10|||||||||5
1727158220000|2024-09-24 06:10:20|||||||||28
1727158230000|2024-09-24 06:10:30|5721|5720.3|5721|5720.3|5721|5720.3|5721|5720.3|17
1727158240000|2024-09-24 06:10:40|5721.12|5720.42|5721.25|5720.55|5721.25|5720.55|5721.12|5720.42|3
1727158250000|2024-09-24 06:10:50|5721|5720.3|5721|5720.3|5721|5720.3|5721|5720.3|15
1727158260000|2024-09-24 06:11:00|5721.25|5720.55|5721.25|5720.55|5721.25|5720.55|5721.25|5720.55|2
1727158270000|2024-09-24 06:11:10|5721|5720.3|5721.5|5720.8|5721.5|5720.8|5721|5720.3|13
1727158280000|2024-09-24 06:11:20|5721.25|5720.55|5721.25|5720.55|5721.25|5720.55|5721.25|5720.55|24
1727158290000|2024-09-24 06:11:30|5721.5|5720.8|5721.25|5720.55|5721.5|5720.8|5721.25|5720.55|8
1727158300000|2024-09-24 06:11:40|5721.12|5720.42|5721|5720.3|5721.12|5720.42|5721|5720.3|17
1727158310000|2024-09-24 06:11:50|5721.25|5720.55|5721|5720.3|5721.25|5720.55|5721|5720.3|4
1727158320000|2024-09-24 06:12:00|5721.12|5720.42|5721.75|5721.05|5721.87|5721.17|5721|5720.3|50
1727158330000|2024-09-24 06:12:10|5722|5721.3|5722|5721.3|5722.25|5721.55|5722|5721.3|35
1727158340000|2024-09-24 06:12:20|5722.25|5721.55|5722|5721.3|5722.25|5721.55|5722|5721.3|8
1727158350000|2024-09-24 06:12:30|||||||||6
1727158360000|2024-09-24 06:12:40|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|15
1727158370000|2024-09-24 06:12:50|||||||||2
1727158380000|2024-09-24 06:13:00|5721.5|5720.8|5721.5|5720.8|5721.5|5720.8|5721.5|5720.8|25
1727158390000|2024-09-24 06:13:10|5721.62|5720.92|5721.75|5721.05|5721.75|5721.05|5721.5|5720.8|11
1727158400000|2024-09-24 06:13:20|5721.62|5720.92|5721.62|5720.92|5721.75|5721.05|5721.5|5720.8|20
1727158410000|2024-09-24 06:13:30|5721.75|5721.05|5721.5|5720.8|5721.75|5721.05|5721.5|5720.8|7
1727158420000|2024-09-24 06:13:40|5721.62|5720.92|5721.75|5721.05|5721.75|5721.05|5721.5|5720.8|10
1727158430000|2024-09-24 06:13:50|5721.5|5720.8|5721.5|5720.8|5721.5|5720.8|5721.5|5720.8|8
1727158440000|2024-09-24 06:14:00|5721.75|5721.05|5721.87|5721.17|5721.87|5721.17|5721.62|5720.92|7
1727158450000|2024-09-24 06:14:10|5722|5721.3|5722|5721.3|5722|5721.3|5722|5721.3|0
1727158460000|2024-09-24 06:14:20|||||||||1
1727158470000|2024-09-24 06:14:30|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|13
1727158490000|2024-09-24 06:14:50|5721.62|5720.92|5722|5721.3|5722|5721.3|5721.62|5720.92|29
1727158500000|2024-09-24 06:15:00|||||||||3
1727158510000|2024-09-24 06:15:10|5721.87|5721.17|5721.87|5721.17|5721.87|5721.17|5721.87|5721.17|13
1727158520000|2024-09-24 06:15:20|5722|5721.3|5721.75|5721.05|5722|5721.3|5721.75|5721.05|19
1727158530000|2024-09-24 06:15:30|5721.5|5720.8|5721.25|5720.55|5721.62|5720.92|5721.25|5720.55|14
1727158540000|2024-09-24 06:15:40|||||||||11
1727158560000|2024-09-24 06:16:00|5721.5|5720.8|5721.5|5720.8|5721.5|5720.8|5721.5|5720.8|5
1727158570000|2024-09-24 06:16:10|||||||||7
1727158580000|2024-09-24 06:16:20|5721.62|5720.92|5721.75|5721.05|5721.75|5721.05|5721.5|5720.8|9
1727158590000|2024-09-24 06:16:30|||||||||1
1727158610000|2024-09-24 06:16:50|5722|5721.3|5721.62|5720.92|5722|5721.3|5721.5|5720.8|43
1727158620000|2024-09-24 06:17:00|5721.5|5720.8|5721.5|5720.8|5721.75|5721.05|5721.5|5720.8|15
1727158630000|2024-09-24 06:17:10|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|3
1727158640000|2024-09-24 06:17:20|||||||||1
1727158660000|2024-09-24 06:17:40|5722|5721.3|5722|5721.3|5722|5721.3|5722|5721.3|26
1727158670000|2024-09-24 06:17:50|5721.75|5721.05|5721.87|5721.17|5722|5721.3|5721.75|5721.05|8
1727158680000|2024-09-24 06:18:00|5721.75|5721.05|5721.87|5721.17|5722|5721.3|5721.75|5721.05|2
1727158690000|2024-09-24 06:18:10|5721.75|5721.05|5722|5721.3|5722|5721.3|5721.75|5721.05|5
1727158700000|2024-09-24 06:18:20|5721.87|5721.17|5721.75|5721.05|5721.87|5721.17|5721.75|5721.05|7
1727158720000|2024-09-24 06:18:40|5722|5721.3|5721.87|5721.17|5722|5721.3|5721.75|5721.05|7
1727158740000|2024-09-24 06:19:00|5721.75|5721.05|5722|5721.3|5722|5721.3|5721.75|5721.05|0
1727158750000|2024-09-24 06:19:10|5721.75|5721.05|5721.75|5721.05|5722|5721.3|5721.75|5721.05|12
1727158760000|2024-09-24 06:19:20|||||||||1
1727158770000|2024-09-24 06:19:30|5721.5|5720.8|5721.62|5720.92|5721.62|5720.92|5721.5|5720.8|41
1727158780000|2024-09-24 06:19:40|5721.5|5720.8|5721.75|5721.05|5722|5721.3|5721.5|5720.8|10
1727158790000|2024-09-24 06:19:50|5722|5721.3|5722|5721.3|5722|5721.3|5722|5721.3|14
1727158800000|2024-09-24 06:20:00|5721.75|5721.05|5721.75|5721.05|5722|5721.3|5721.75|5721.05|45
1727158810000|2024-09-24 06:20:10|5721.87|5721.17|5721.87|5721.17|5722|5721.3|5721.75|5721.05|6
1727158820000|2024-09-24 06:20:20|5721.75|5721.05|5722|5721.3|5722|5721.3|5721.75|5721.05|2
1727158830000|2024-09-24 06:20:30|5722.25|5721.55|5722|5721.3|5722.25|5721.55|5722|5721.3|19
1727158850000|2024-09-24 06:20:50|||||||||7
1727158870000|2024-09-24 06:21:10|5721.75|5721.05|5721.5|5720.8|5721.75|5721.05|5721.5|5720.8|46
1727158880000|2024-09-24 06:21:20|||||||||11
1727158900000|2024-09-24 06:21:40|5721.75|5721.05|5722|5721.3|5722|5721.3|5721.75|5721.05|46
1727158910000|2024-09-24 06:21:50|5721.75|5721.05|5722|5721.3|5722|5721.3|5721.75|5721.05|12
1727158920000|2024-09-24 06:22:00|||||||||14
1727158930000|2024-09-24 06:22:10|5721.75|5721.05|5721.75|5721.05|5722|5721.3|5721.75|5721.05|8
1727158940000|2024-09-24 06:22:20|5722|5721.3|5722.5|5721.8|5722.5|5721.8|5722|5721.3|91
1727158950000|2024-09-24 06:22:30|||||||||2
1727158960000|2024-09-24 06:22:40|||||||||51
1727158970000|2024-09-24 06:22:50|||||||||4
1727158980000|2024-09-24 06:23:00|5722.25|5721.55|5722|5721.3|5722.25|5721.55|5722|5721.3|13
1727158990000|2024-09-24 06:23:10|5722.25|5721.55|5722|5721.3|5722.25|5721.55|5722|5721.3|21
1727159000000|2024-09-24 06:23:20|5722.25|5721.55|5722.25|5721.55|5722.25|5721.55|5722|5721.3|11
1727159020000|2024-09-24 06:23:40|||||||||4
1727159030000|2024-09-24 06:23:50|||||||||2
1727159040000|2024-09-24 06:24:00|||||||||1
1727159050000|2024-09-24 06:24:10|5722.37|5721.67|5722.5|5721.8|5722.5|5721.8|5722.37|5721.67|13
1727159060000|2024-09-24 06:24:20|||||||||5
1727159070000|2024-09-24 06:24:30|||||||||1
1727159080000|2024-09-24 06:24:40|||||||||1
1727159090000|2024-09-24 06:24:50|5722.25|5721.55|5722.25|5721.55|5722.25|5721.55|5722|5721.3|18
1727159100000|2024-09-24 06:25:00|5722.12|5721.42|5722.25|5721.55|5722.25|5721.55|5722.12|5721.42|0
1727159110000|2024-09-24 06:25:10|5722.12|5721.42|5722.25|5721.55|5722.25|5721.55|5722|5721.3|12
1727159120000|2024-09-24 06:25:20|||||||||5
1727159130000|2024-09-24 06:25:30|5722.37|5721.67|5722.5|5721.8|5722.5|5721.8|5722.37|5721.67|16
1727159150000|2024-09-24 06:25:50|5722.25|5721.55|5722.5|5721.8|5722.5|5721.8|5722.25|5721.55|95
1727159160000|2024-09-24 06:26:00|5722.75|5722.05|5722.75|5722.05|5722.75|5722.05|5722.75|5722.05|19
1727159180000|2024-09-24 06:26:20|||||||||13
1727159190000|2024-09-24 06:26:30|||||||||12
1727159200000|2024-09-24 06:26:40|5722.5|5721.8|5722.5|5721.8|5722.75|5722.05|5722.5|5721.8|46
1727159210000|2024-09-24 06:26:50|||||||||2
1727159220000|2024-09-24 06:27:00|5722.62|5721.92|5722.75|5722.05|5722.75|5722.05|5722.5|5721.8|22
1727159230000|2024-09-24 06:27:10|5722.5|5721.8|5722.75|5722.05|5722.75|5722.05|5722.5|5721.8|24
1727159240000|2024-09-24 06:27:20|5722.5|5721.8|5722.62|5721.92|5722.62|5721.92|5722.5|5721.8|11
1727159250000|2024-09-24 06:27:30|5722.75|5722.05|5722.5|5721.8|5722.75|5722.05|5722.5|5721.8|7
1727159260000|2024-09-24 06:27:40|||||||||2
1727159280000|2024-09-24 06:28:00|5722.37|5721.67|5722.25|5721.55|5722.37|5721.67|5722.25|5721.55|3
1727159290000|2024-09-24 06:28:10|5722.12|5721.42|5722|5721.3|5722.12|5721.42|5722|5721.3|44
1727159300000|2024-09-24 06:28:20|||||||||7
1727159310000|2024-09-24 06:28:30|5722.25|5721.55|5722.25|5721.55|5722.25|5721.55|5722.25|5721.55|13
1727159320000|2024-09-24 06:28:40|5722|5721.3|5722|5721.3|5722|5721.3|5722|5721.3|5
1727159330000|2024-09-24 06:28:50|||||||||3
1727159340000|2024-09-24 06:29:00|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|17
1727159350000|2024-09-24 06:29:10|5722|5721.3|5721.75|5721.05|5722|5721.3|5721.75|5721.05|16
1727159360000|2024-09-24 06:29:20|5722|5721.3|5721.75|5721.05|5722|5721.3|5721.75|5721.05|14
1727159370000|2024-09-24 06:29:30|5722|5721.3|5722|5721.3|5722|5721.3|5721.75|5721.05|10
1727159380000|2024-09-24 06:29:40|5721.87|5721.17|5721.75|5721.05|5722|5721.3|5721.75|5721.05|12
1727159390000|2024-09-24 06:29:50|5722|5721.3|5722|5721.3|5722|5721.3|5722|5721.3|7
1727159400000|2024-09-24 06:30:00|5721.87|5721.17|5722|5721.3|5722|5721.3|5721.87|5721.17|10
1727159410000|2024-09-24 06:30:10|5721.75|5721.05|5722|5721.3|5722.12|5721.42|5721.75|5721.05|13
1727159420000|2024-09-24 06:30:20|||||||||2
1727159430000|2024-09-24 06:30:30|5721.75|5721.05|5722|5721.3|5722|5721.3|5721.75|5721.05|26
1727159440000|2024-09-24 06:30:40|5721.75|5721.05|5722|5721.3|5722|5721.3|5721.75|5721.05|32
1727159450000|2024-09-24 06:30:50|||||||||10
1727159460000|2024-09-24 06:31:00|5721.75|5721.05|5721.75|5721.05|5722|5721.3|5721.75|5721.05|26
1727159470000|2024-09-24 06:31:10|||||||||21
1727159480000|2024-09-24 06:31:20|||||||||16
1727159490000|2024-09-24 06:31:30|||||||||6
1727159500000|2024-09-24 06:31:40|5722|5721.3|5721.75|5721.05|5722|5721.3|5721.75|5721.05|11
1727159510000|2024-09-24 06:31:50|||||||||3
1727159520000|2024-09-24 06:32:00|5721.87|5721.17|5722.25|5721.55|5722.25|5721.55|5721.87|5721.17|26
1727159530000|2024-09-24 06:32:10|5722|5721.3|5722.5|5721.8|5722.5|5721.8|5722|5721.3|38
1727159540000|2024-09-24 06:32:20|||||||||5
1727159550000|2024-09-24 06:32:30|5722.25|5721.55|5722.25|5721.55|5722.5|5721.8|5722.25|5721.55|26
1727159560000|2024-09-24 06:32:40|5722|5721.3|5722.37|5721.67|5722.37|5721.67|5722|5721.3|30
1727159570000|2024-09-24 06:32:50|5722.5|5721.8|5722.75|5722.05|5722.75|5722.05|5722.5|5721.8|15
1727159580000|2024-09-24 06:33:00|5723|5722.3|5723|5722.3|5723|5722.3|5723|5722.3|20
1727159590000|2024-09-24 06:33:10|5723.5|5722.8|5723.75|5723.05|5723.75|5723.05|5723.5|5722.8|147
1727159600000|2024-09-24 06:33:20|5724|5723.3|5724|5723.3|5724|5723.3|5723.75|5723.05|58
1727159610000|2024-09-24 06:33:30|||||||||36
1727159620000|2024-09-24 06:33:40|5723.75|5723.05|5723.5|5722.8|5723.75|5723.05|5723.37|5722.67|62
1727159630000|2024-09-24 06:33:50|5723.75|5723.05|5723.5|5722.8|5723.75|5723.05|5723.5|5722.8|51
1727159640000|2024-09-24 06:34:00|||||||||11
1727159650000|2024-09-24 06:34:10|5723.75|5723.05|5723.75|5723.05|5723.75|5723.05|5723.75|5723.05|4
1727159670000|2024-09-24 06:34:30|5723.5|5722.8|5723.5|5722.8|5723.5|5722.8|5723.5|5722.8|75
1727159680000|2024-09-24 06:34:40|5723.62|5722.92|5723.75|5723.05|5723.75|5723.05|5723.5|5722.8|21
1727159690000|2024-09-24 06:34:50|5724|5723.3|5724|5723.3|5724|5723.3|5723.75|5723.05|33
1727159700000|2024-09-24 06:35:00|5723.87|5723.17|5723.75|5723.05|5723.87|5723.17|5723.75|5723.05|24
1727159710000|2024-09-24 06:35:10|5723.5|5722.8|5723.5|5722.8|5723.5|5722.8|5723.5|5722.8|21
1727159720000|2024-09-24 06:35:20|5723.62|5722.92|5723.5|5722.8|5723.75|5723.05|5723.5|5722.8|34
1727159730000|2024-09-24 06:35:30|5723.75|5723.05|5723.75|5723.05|5723.75|5723.05|5723.75|5723.05|14
1727159740000|2024-09-24 06:35:40|5723.5|5722.8|5723.75|5723.05|5723.75|5723.05|5723.5|5722.8|10
1727159750000|2024-09-24 06:35:50|5723.87|5723.17|5724|5723.3|5724|5723.3|5723.75|5723.05|15
1727159760000|2024-09-24 06:36:00|5723.75|5723.05|5723.75|5723.05|5724|5723.3|5723.75|5723.05|21
1727159770000|2024-09-24 06:36:10|5724|5723.3|5724|5723.3|5724|5723.3|5724|5723.3|20
1727159780000|2024-09-24 06:36:20|5723.75|5723.05|5723.75|5723.05|5723.75|5723.05|5723.75|5723.05|10
1727159790000|2024-09-24 06:36:30|5723.87|5723.17|5724.5|5723.8|5724.5|5723.8|5723.75|5723.05|274
1727159800000|2024-09-24 06:36:40|5724.37|5723.67|5724.37|5723.67|5724.37|5723.67|5724.37|5723.67|31
1727159810000|2024-09-24 06:36:50|5724.25|5723.55|5724.25|5723.55|5724.37|5723.67|5724.25|5723.55|5
1727159820000|2024-09-24 06:37:00|5724|5723.3|5724.25|5723.55|5724.25|5723.55|5724|5723.3|12
1727159830000|2024-09-24 06:37:10|||||||||15
1727159840000|2024-09-24 06:37:20|5724.5|5723.8|5724.25|5723.55|5724.5|5723.8|5724.25|5723.55|11
1727159860000|2024-09-24 06:37:40|5724|5723.3|5724|5723.3|5724|5723.3|5724|5723.3|19
1727159870000|2024-09-24 06:37:50|5724.12|5723.42|5724|5723.3|5724.12|5723.42|5724|5723.3|15
1727159880000|2024-09-24 06:38:00|||||||||3
1727159890000|2024-09-24 06:38:10|5723.75|5723.05|5724|5723.3|5724|5723.3|5723.75|5723.05|43
1727159900000|2024-09-24 06:38:20|5723.87|5723.17|5723.87|5723.17|5724|5723.3|5723.75|5723.05|10
1727159910000|2024-09-24 06:38:30|5723.75|5723.05|5724.25|5723.55|5724.5|5723.8|5723.75|5723.05|102
1727159920000|2024-09-24 06:38:40|||||||||1
1727159960000|2024-09-24 06:39:20|5724.5|5723.8|5724.5|5723.8|5724.5|5723.8|5724.5|5723.8|32
1727159970000|2024-09-24 06:39:30|5724.37|5723.67|5724.5|5723.8|5724.5|5723.8|5724.37|5723.67|34
1727159990000|2024-09-24 06:39:50|||||||||73
1727160000000|2024-09-24 06:40:00|||||||||1
1727160010000|2024-09-24 06:40:10|5724.75|5724.05|5724.5|5723.8|5724.75|5724.05|5724.5|5723.8|36
1727160020000|2024-09-24 06:40:20|||||||||6
1727160030000|2024-09-24 06:40:30|5724.25|5723.55|5724.25|5723.55|5724.25|5723.55|5724.25|5723.55|18
1727160040000|2024-09-24 06:40:40|5724.5|5723.8|5724.25|5723.55|5724.5|5723.8|5724.25|5723.55|10
1727160050000|2024-09-24 06:40:50|5724.5|5723.8|5724.5|5723.8|5724.5|5723.8|5724.5|5723.8|27
1727160060000|2024-09-24 06:41:00|5724.37|5723.67|5724.25|5723.55|5724.5|5723.8|5724.25|5723.55|13
1727160070000|2024-09-24 06:41:10|5724.37|5723.67|5724.5|5723.8|5724.5|5723.8|5724.37|5723.67|6
1727160080000|2024-09-24 06:41:20|5724.25|5723.55|5724.25|5723.55|5724.25|5723.55|5724.25|5723.55|1
1727160090000|2024-09-24 06:41:30|5724.37|5723.67|5724.5|5723.8|5724.5|5723.8|5724.37|5723.67|25
1727160100000|2024-09-24 06:41:40|5724.37|5723.67|5724.5|5723.8|5724.5|5723.8|5724.37|5723.67|4
1727160110000|2024-09-24 06:41:50|||||||||10
1727160120000|2024-09-24 06:42:00|||||||||1
1727160140000|2024-09-24 06:42:20|5724.25|5723.55|5724.25|5723.55|5724.25|5723.55|5724.25|5723.55|15
1727160150000|2024-09-24 06:42:30|5724.37|5723.67|5724.5|5723.8|5724.5|5723.8|5724.25|5723.55|19
1727160160000|2024-09-24 06:42:40|5724.75|5724.05|5724.5|5723.8|5724.75|5724.05|5724.5|5723.8|36
1727160170000|2024-09-24 06:42:50|5724.75|5724.05|5724.75|5724.05|5724.75|5724.05|5724.75|5724.05|13
1727160180000|2024-09-24 06:43:00|5724.5|5723.8|5724.75|5724.05|5724.75|5724.05|5724.5|5723.8|26
1727160190000|2024-09-24 06:43:10|5724.62|5723.92|5724.5|5723.8|5724.62|5723.92|5724.5|5723.8|1
1727160200000|2024-09-24 06:43:20|5724.37|5723.67|5724.37|5723.67|5724.37|5723.67|5724.37|5723.67|10
1727160210000|2024-09-24 06:43:30|5724.25|5723.55|5724.5|5723.8|5724.5|5723.8|5724.25|5723.55|23
1727160220000|2024-09-24 06:43:40|||||||||11
1727160230000|2024-09-24 06:43:50|5724.75|5724.05|5724.75|5724.05|5724.75|5724.05|5724.75|5724.05|3
1727160240000|2024-09-24 06:44:00|5724.87|5724.17|5725|5724.3|5725|5724.3|5724.87|5724.17|79
1727160250000|2024-09-24 06:44:10|5725.25|5724.55|5725|5724.3|5725.25|5724.55|5725|5724.3|34
1727160270000|2024-09-24 06:44:30|5725.12|5724.42|5725.5|5724.8|5725.5|5724.8|5725|5724.3|68
1727160280000|2024-09-24 06:44:40|5725.37|5724.67|5725.5|5724.8|5725.5|5724.8|5725.25|5724.55|15
1727160290000|2024-09-24 06:44:50|||||||||17
1727160300000|2024-09-24 06:45:00|5725.75|5725.05|5725.75|5725.05|5725.75|5725.05|5725.5|5724.8|204
1727160310000|2024-09-24 06:45:10|5725.5|5724.8|5726|5725.3|5726|5725.3|5725.5|5724.8|65
1727160320000|2024-09-24 06:45:20|||||||||17
1727160330000|2024-09-24 06:45:30|||||||||9
1727160340000|2024-09-24 06:45:40|5726.25|5725.55|5726|5725.3|5726.25|5725.55|5726|5725.3|65
1727160350000|2024-09-24 06:45:50|5726.12|5725.42|5726|5725.3|5726.12|5725.42|5726|5725.3|6
1727160360000|2024-09-24 06:46:00|5726.25|5725.55|5726|5725.3|5726.25|5725.55|5726|5725.3|44
1727160370000|2024-09-24 06:46:10|5726.12|5725.42|5726|5725.3|5726.12|5725.42|5726|5725.3|25
1727160380000|2024-09-24 06:46:20|5726.12|5725.42|5726.25|5725.55|5726.25|5725.55|5726|5725.3|42
1727160390000|2024-09-24 06:46:30|5726|5725.3|5726|5725.3|5726.25|5725.55|5726|5725.3|18
1727160400000|2024-09-24 06:46:40|5726.25|5725.55|5726|5725.3|5726.25|5725.55|5726|5725.3|25
1727160410000|2024-09-24 06:46:50|5726.12|5725.42|5726|5725.3|5726.12|5725.42|5726|5725.3|50
1727160420000|2024-09-24 06:47:00|5726.25|5725.55|5726|5725.3|5726.25|5725.55|5726|5725.3|18
1727160430000|2024-09-24 06:47:10|||||||||10
1727160440000|2024-09-24 06:47:20|||||||||5
1727160450000|2024-09-24 06:47:30|5726.25|5725.55|5726.25|5725.55|5726.25|5725.55|5726.25|5725.55|12
1727160460000|2024-09-24 06:47:40|||||||||1
1727160470000|2024-09-24 06:47:50|||||||||5
1727160480000|2024-09-24 06:48:00|5726.5|5725.8|5726.5|5725.8|5726.5|5725.8|5726.25|5725.55|32
1727160490000|2024-09-24 06:48:10|||||||||13
1727160500000|2024-09-24 06:48:20|5726.62|5725.92|5726.75|5726.05|5726.75|5726.05|5726.62|5725.92|35
1727160510000|2024-09-24 06:48:30|5727|5726.3|5727|5726.3|5727|5726.3|5726.75|5726.05|65
1727160520000|2024-09-24 06:48:40|5726.75|5726.05|5726.75|5726.05|5726.75|5726.05|5726.75|5726.05|13
1727160530000|2024-09-24 06:48:50|||||||||3
1727160540000|2024-09-24 06:49:00|5726.87|5726.17|5726.75|5726.05|5727|5726.3|5726.75|5726.05|29
1727160550000|2024-09-24 06:49:10|5726.87|5726.17|5726.75|5726.05|5727|5726.3|5726.75|5726.05|35
1727160560000|2024-09-24 06:49:20|||||||||11
1727160570000|2024-09-24 06:49:30|5726.5|5725.8|5726.5|5725.8|5726.5|5725.8|5726.5|5725.8|55
1727160580000|2024-09-24 06:49:40|5726.25|5725.55|5726.37|5725.67|5726.37|5725.67|5726.25|5725.55|23
1727160590000|2024-09-24 06:49:50|5726.5|5725.8|5726.5|5725.8|5726.5|5725.8|5726.5|5725.8|33
1727160600000|2024-09-24 06:50:00|5726.75|5726.05|5726.5|5725.8|5726.75|5726.05|5726.5|5725.8|21
1727160610000|2024-09-24 06:50:10|||||||||2
1727160620000|2024-09-24 06:50:20|5726.62|5725.92|5726.75|5726.05|5726.75|5726.05|5726.62|5725.92|25
1727160630000|2024-09-24 06:50:30|5726.62|5725.92|5726.75|5726.05|5726.75|5726.05|5726.5|5725.8|18
1727160640000|2024-09-24 06:50:40|5726.62|5725.92|5726.75|5726.05|5726.75|5726.05|5726.62|5725.92|8
1727160650000|2024-09-24 06:50:50|5726.62|5725.92|5726.5|5725.8|5726.62|5725.92|5726.5|5725.8|11
1727160660000|2024-09-24 06:51:00|5726.75|5726.05|5727|5726.3|5727|5726.3|5726.62|5725.92|18
1727160670000|2024-09-24 06:51:10|5726.75|5726.05|5727|5726.3|5727|5726.3|5726.75|5726.05|26
1727160680000|2024-09-24 06:51:20|||||||||28
1727160690000|2024-09-24 06:51:30|5727.12|5726.42|5727.12|5726.42|5727.25|5726.55|5727.12|5726.42|112
1727160700000|2024-09-24 06:51:40|5727.25|5726.55|5727.25|5726.55|5727.25|5726.55|5727.12|5726.42|1
1727160710000|2024-09-24 06:51:50|5727|5726.3|5726.75|5726.05|5727|5726.3|5726.75|5726.05|10
1727160720000|2024-09-24 06:52:00|5727|5726.3|5727.25|5726.55|5727.25|5726.55|5727|5726.3|95
1727160730000|2024-09-24 06:52:10|5727.12|5726.42|5727.25|5726.55|5727.25|5726.55|5727.12|5726.42|21
1727160740000|2024-09-24 06:52:20|5727.5|5726.8|5727.5|5726.8|5727.5|5726.8|5727.25|5726.55|59
1727160750000|2024-09-24 06:52:30|||||||||4
1727160760000|2024-09-24 06:52:40|||||||||21
1727160770000|2024-09-24 06:52:50|5727.62|5726.92|5727.75|5727.05|5728|5727.3|5727.5|5726.8|75
1727160780000|2024-09-24 06:53:00|||||||||21
1727160790000|2024-09-24 06:53:10|||||||||18
1727160800000|2024-09-24 06:53:20|||||||||15
1727160810000|2024-09-24 06:53:30|5728|5727.3|5728|5727.3|5728|5727.3|5727.75|5727.05|79
1727160820000|2024-09-24 06:53:40|||||||||7
1727160830000|2024-09-24 06:53:50|||||||||1
1727160840000|2024-09-24 06:54:00|||||||||1
1727160850000|2024-09-24 06:54:10|5728.5|5727.8|5728.5|5727.8|5728.75|5728.05|5728.25|5727.55|284
1727160860000|2024-09-24 06:54:20|||||||||22
1727160870000|2024-09-24 06:54:30|5728.25|5727.55|5728.25|5727.55|5728.25|5727.55|5728.25|5727.55|22
1727160880000|2024-09-24 06:54:40|||||||||26
1727160890000|2024-09-24 06:54:50|||||||||72
1727160900000|2024-09-24 06:55:00|5728.37|5727.67|5728.5|5727.8|5728.5|5727.8|5728.25|5727.55|8
1727160910000|2024-09-24 06:55:10|5728.75|5728.05|5728.5|5727.8|5728.75|5728.05|5728.5|5727.8|36
1727160920000|2024-09-24 06:55:20|5729|5728.3|5729.25|5728.55|5729.25|5728.55|5729|5728.3|109
1727160930000|2024-09-24 06:55:30|5729.37|5728.67|5729.5|5728.8|5729.75|5729.05|5729.25|5728.55|143
1727160940000|2024-09-24 06:55:40|5729.75|5729.05|5730|5729.3|5730|5729.3|5729.75|5729.05|54
1727160950000|2024-09-24 06:55:50|5729.75|5729.05|5729.5|5728.8|5729.75|5729.05|5729.37|5728.67|104
1727160960000|2024-09-24 06:56:00|5729.75|5729.05|5730|5729.3|5730|5729.3|5729.5|5728.8|42
1727160970000|2024-09-24 06:56:10|5730.25|5729.55|5730.25|5729.55|5730.25|5729.55|5730|5729.3|49
1727160980000|2024-09-24 06:56:20|5730|5729.3|5730|5729.3|5730|5729.3|5729.87|5729.17|28
1727160990000|2024-09-24 06:56:30|5730.25|5729.55|5730.25|5729.55|5730.25|5729.55|5730.25|5729.55|24
1727161000000|2024-09-24 06:56:40|5730|5729.3|5730.25|5729.55|5730.25|5729.55|5730|5729.3|63
1727161010000|2024-09-24 06:56:50|5730|5729.3|5729.75|5729.05|5730|5729.3|5729.75|5729.05|49
1727161020000|2024-09-24 06:57:00|5730|5729.3|5729.5|5728.8|5730|5729.3|5729.5|5728.8|41
1727161030000|2024-09-24 06:57:10|||||||||8
1727161040000|2024-09-24 06:57:20|||||||||3
1727161050000|2024-09-24 06:57:30|5729.75|5729.05|5729.5|5728.8|5729.75|5729.05|5729.5|5728.8|48
1727161060000|2024-09-24 06:57:40|5729.25|5728.55|5729.25|5728.55|5729.5|5728.8|5729.25|5728.55|37
1727161070000|2024-09-24 06:57:50|5729.37|5728.67|5729.25|5728.55|5729.37|5728.67|5729.25|5728.55|45
1727161080000|2024-09-24 06:58:00|5729|5728.3|5728.75|5728.05|5729.25|5728.55|5728.75|5728.05|16
1727161090000|2024-09-24 06:58:10|5728.62|5727.92|5728.37|5727.67|5728.62|5727.92|5728.25|5727.55|57
1727161100000|2024-09-24 06:58:20|5728.5|5727.8|5728.25|5727.55|5728.5|5727.8|5728.25|5727.55|31
1727161110000|2024-09-24 06:58:30|5728.5|5727.8|5728.5|5727.8|5728.5|5727.8|5728.5|5727.8|21
1727161120000|2024-09-24 06:58:40|5728.25|5727.55|5728.25|5727.55|5728.25|5727.55|5728.25|5727.55|23
1727161130000|2024-09-24 06:58:50|5728.5|5727.8|5728.5|5727.8|5728.5|5727.8|5728.5|5727.8|39
1727161140000|2024-09-24 06:59:00|5728.75|5728.05|5728.5|5727.8|5728.75|5728.05|5728.5|5727.8|90
1727161150000|2024-09-24 06:59:10|5728.62|5727.92|5728.5|5727.8|5728.62|5727.92|5728.5|5727.8|3
1727161160000|2024-09-24 06:59:20|5728.25|5727.55|5728.5|5727.8|5728.62|5727.92|5728.25|5727.55|43
1727161170000|2024-09-24 06:59:30|5728.75|5728.05|5728.75|5728.05|5728.75|5728.05|5728.5|5727.8|27
1727161180000|2024-09-24 06:59:40|5728.5|5727.8|5728.5|5727.8|5728.5|5727.8|5728.5|5727.8|9
1727161190000|2024-09-24 06:59:50|5728.62|5727.92|5728.5|5727.8|5728.75|5728.05|5728.5|5727.8|47
1727161200000|2024-09-24 07:00:00|5728.75|5728.05|5729.25|5728.55|5729.62|5728.92|5728.5|5727.8|195
1727161210000|2024-09-24 07:00:10|5729.5|5728.8|5729.75|5729.05|5729.75|5729.05|5729.25|5728.55|78
1727161220000|2024-09-24 07:00:20|5729.62|5728.92|5729.75|5729.05|5729.75|5729.05|5729.5|5728.8|53
1727161230000|2024-09-24 07:00:30|5730|5729.3|5729.87|5729.17|5730|5729.3|5729.75|5729.05|56
1727161240000|2024-09-24 07:00:40|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|9
1727161250000|2024-09-24 07:00:50|5729.5|5728.8|5729.5|5728.8|5729.75|5729.05|5729.5|5728.8|88
1727161260000|2024-09-24 07:01:00|5729.75|5729.05|5729.5|5728.8|5729.75|5729.05|5729.5|5728.8|73
1727161270000|2024-09-24 07:01:10|5729.25|5728.55|5729.25|5728.55|5729.5|5728.8|5729|5728.3|84
1727161280000|2024-09-24 07:01:20|5729|5728.3|5729|5728.3|5729|5728.3|5729|5728.3|10
1727161290000|2024-09-24 07:01:30|5728.75|5728.05|5728.75|5728.05|5728.75|5728.05|5728.75|5728.05|33
1727161300000|2024-09-24 07:01:40|5729|5728.3|5729.25|5728.55|5729.25|5728.55|5729|5728.3|64
1727161310000|2024-09-24 07:01:50|5729.5|5728.8|5729|5728.3|5729.5|5728.8|5729|5728.3|53
1727161320000|2024-09-24 07:02:00|5728.75|5728.05|5728.75|5728.05|5728.75|5728.05|5728.75|5728.05|26
1727161330000|2024-09-24 07:02:10|5728.87|5728.17|5728.87|5728.17|5729|5728.3|5728.87|5728.17|28
1727161340000|2024-09-24 07:02:20|5729|5728.3|5729.5|5728.8|5729.5|5728.8|5729|5728.3|24
1727161350000|2024-09-24 07:02:30|5729.37|5728.67|5729.25|5728.55|5729.5|5728.8|5729.25|5728.55|20
1727161360000|2024-09-24 07:02:40|5729.5|5728.8|5729.5|5728.8|5729.5|5728.8|5729.5|5728.8|24
1727161370000|2024-09-24 07:02:50|5729.25|5728.55|5729.37|5728.67|5729.5|5728.8|5729.25|5728.55|57
1727161380000|2024-09-24 07:03:00|5729.25|5728.55|5729.37|5728.67|5729.5|5728.8|5729.25|5728.55|35
1727161390000|2024-09-24 07:03:10|5729.5|5728.8|5729.75|5729.05|5729.75|5729.05|5729.5|5728.8|30
1727161400000|2024-09-24 07:03:20|5729.62|5728.92|5729.5|5728.8|5729.62|5728.92|5729.5|5728.8|8
1727161410000|2024-09-24 07:03:30|5729.62|5728.92|5729.75|5729.05|5729.75|5729.05|5729.5|5728.8|9
1727161420000|2024-09-24 07:03:40|5729.5|5728.8|5729|5728.3|5729.5|5728.8|5729|5728.3|62
1727161430000|2024-09-24 07:03:50|5729.12|5728.42|5728.75|5728.05|5729.12|5728.42|5728.75|5728.05|6
1727161440000|2024-09-24 07:04:00|5728.87|5728.17|5729|5728.3|5729|5728.3|5728.75|5728.05|46
1727161450000|2024-09-24 07:04:10|5728.87|5728.17|5728.5|5727.8|5728.87|5728.17|5728.5|5727.8|31
1727161460000|2024-09-24 07:04:20|5728.25|5727.55|5728.5|5727.8|5728.75|5728.05|5728.25|5727.55|64
1727161470000|2024-09-24 07:04:30|5728.37|5727.67|5728.5|5727.8|5728.5|5727.8|5728.25|5727.55|28
1727161480000|2024-09-24 07:04:40|5728.25|5727.55|5728.5|5727.8|5728.5|5727.8|5728.25|5727.55|29
1727161490000|2024-09-24 07:04:50|5728.75|5728.05|5728.75|5728.05|5728.75|5728.05|5728.75|5728.05|10
1727161500000|2024-09-24 07:05:00|5729|5728.3|5729|5728.3|5729.25|5728.55|5729|5728.3|53
1727161510000|2024-09-24 07:05:10|||||||||43
1727161520000|2024-09-24 07:05:20|5728.75|5728.05|5728.75|5728.05|5729|5728.3|5728.75|5728.05|105
1727161530000|2024-09-24 07:05:30|5729|5728.3|5729.62|5728.92|5729.62|5728.92|5729|5728.3|51
1727161540000|2024-09-24 07:05:40|5729.75|5729.05|5730|5729.3|5730.25|5729.55|5729.5|5728.8|85
1727161550000|2024-09-24 07:05:50|5730.25|5729.55|5730|5729.3|5730.25|5729.55|5730|5729.3|66
1727161560000|2024-09-24 07:06:00|5730.12|5729.42|5730|5729.3|5730.25|5729.55|5730|5729.3|54
1727161570000|2024-09-24 07:06:10|5729.75|5729.05|5730|5729.3|5730|5729.3|5729.75|5729.05|26
1727161580000|2024-09-24 07:06:20|5729.75|5729.05|5730|5729.3|5730.12|5729.42|5729.75|5729.05|30
1727161590000|2024-09-24 07:06:30|5730.25|5729.55|5729.75|5729.05|5730.25|5729.55|5729.75|5729.05|35
1727161600000|2024-09-24 07:06:40|5729.62|5728.92|5729.75|5729.05|5729.75|5729.05|5729.5|5728.8|5
1727161610000|2024-09-24 07:06:50|5729.87|5729.17|5729.75|5729.05|5730|5729.3|5729.75|5729.05|46
1727161620000|2024-09-24 07:07:00|5730|5729.3|5729.87|5729.17|5730|5729.3|5729.75|5729.05|28
1727161630000|2024-09-24 07:07:10|5729.75|5729.05|5729.5|5728.8|5729.87|5729.17|5729.5|5728.8|17
1727161640000|2024-09-24 07:07:20|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|5729.5|5728.8|13
1727161650000|2024-09-24 07:07:30|5730|5729.3|5729.75|5729.05|5730|5729.3|5729.5|5728.8|37
1727161660000|2024-09-24 07:07:40|5729.87|5729.17|5729.75|5729.05|5730|5729.3|5729.75|5729.05|44
1727161670000|2024-09-24 07:07:50|||||||||16
1727161680000|2024-09-24 07:08:00|||||||||2
1727161690000|2024-09-24 07:08:10|5729.5|5728.8|5729.25|5728.55|5729.5|5728.8|5729.25|5728.55|59
1727161700000|2024-09-24 07:08:20|5729.12|5728.42|5729.25|5728.55|5729.25|5728.55|5729|5728.3|10
1727161710000|2024-09-24 07:08:30|5729.5|5728.8|5729.75|5729.05|5729.75|5729.05|5729.5|5728.8|29
1727161720000|2024-09-24 07:08:40|5729.62|5728.92|5729.75|5729.05|5729.75|5729.05|5729.5|5728.8|19
1727161730000|2024-09-24 07:08:50|5730|5729.3|5730|5729.3|5730|5729.3|5729.75|5729.05|32
1727161740000|2024-09-24 07:09:00|5729.75|5729.05|5730|5729.3|5730|5729.3|5729.75|5729.05|32
1727161750000|2024-09-24 07:09:10|5730.12|5729.42|5730.5|5729.8|5730.75|5730.05|5730.12|5729.42|124
1727161760000|2024-09-24 07:09:20|5730.75|5730.05|5730.5|5729.8|5730.75|5730.05|5730.5|5729.8|30
1727161770000|2024-09-24 07:09:30|5730.25|5729.55|5730.25|5729.55|5730.25|5729.55|5730.25|5729.55|12
1727161780000|2024-09-24 07:09:40|5730|5729.3|5729.75|5729.05|5730|5729.3|5729.75|5729.05|40
1727161790000|2024-09-24 07:09:50|5729.62|5728.92|5729.25|5728.55|5729.75|5729.05|5729.25|5728.55|42
1727161800000|2024-09-24 07:10:00|5729.5|5728.8|5729.75|5729.05|5730|5729.3|5729.5|5728.8|67
1727161810000|2024-09-24 07:10:10|5729.5|5728.8|5729.75|5729.05|5729.75|5729.05|5729.5|5728.8|47
1727161820000|2024-09-24 07:10:20|5729.62|5728.92|5729.62|5728.92|5729.75|5729.05|5729.5|5728.8|20
1727161830000|2024-09-24 07:10:30|5729.5|5728.8|5729.5|5728.8|5729.5|5728.8|5729.37|5728.67|18
1727161840000|2024-09-24 07:10:40|5729.37|5728.67|5729.75|5729.05|5729.75|5729.05|5729.25|5728.55|27
1727161850000|2024-09-24 07:10:50|5729.62|5728.92|5729.75|5729.05|5729.75|5729.05|5729.62|5728.92|23
1727161860000|2024-09-24 07:11:00|5729.5|5728.8|5729.5|5728.8|5729.5|5728.8|5729.5|5728.8|19
1727161870000|2024-09-24 07:11:10|5729.25|5728.55|5729.25|5728.55|5729.25|5728.55|5729|5728.3|87
1727161880000|2024-09-24 07:11:20|5729.12|5728.42|5729.25|5728.55|5729.25|5728.55|5729.12|5728.42|6
1727161890000|2024-09-24 07:11:30|||||||||11
1727161900000|2024-09-24 07:11:40|5729|5728.3|5729|5728.3|5729|5728.3|5729|5728.3|26
1727161910000|2024-09-24 07:11:50|5729.25|5728.55|5729|5728.3|5729.25|5728.55|5729|5728.3|25
1727161920000|2024-09-24 07:12:00|||||||||19
1727161930000|2024-09-24 07:12:10|5728.75|5728.05|5728.75|5728.05|5728.75|5728.05|5728.75|5728.05|18
1727161940000|2024-09-24 07:12:20|5728.87|5728.17|5728.5|5727.8|5729|5728.3|5728.5|5727.8|24
1727161950000|2024-09-24 07:12:30|5728.75|5728.05|5728.5|5727.8|5728.75|5728.05|5728.5|5727.8|53
1727161960000|2024-09-24 07:12:40|||||||||48
1727161970000|2024-09-24 07:12:50|5728.25|5727.55|5728.25|5727.55|5728.25|5727.55|5728.25|5727.55|26
1727161980000|2024-09-24 07:13:00|5728.5|5727.8|5728.5|5727.8|5728.5|5727.8|5728.25|5727.55|29
1727161990000|2024-09-24 07:13:10|5728.37|5727.67|5728.5|5727.8|5728.5|5727.8|5728.37|5727.67|4
1727162000000|2024-09-24 07:13:20|||||||||1
1727162010000|2024-09-24 07:13:30|5728.25|5727.55|5728.25|5727.55|5728.5|5727.8|5728.25|5727.55|40
1727162020000|2024-09-24 07:13:40|5728.37|5727.67|5728.5|5727.8|5728.5|5727.8|5728.37|5727.67|20
1727162040000|2024-09-24 07:14:00|||||||||5
1727162050000|2024-09-24 07:14:10|5728.37|5727.67|5728.37|5727.67|5728.37|5727.67|5728.37|5727.67|26
1727162060000|2024-09-24 07:14:20|5728.25|5727.55|5728.5|5727.8|5728.75|5728.05|5728.25|5727.55|30
1727162070000|2024-09-24 07:14:30|5728.62|5727.92|5728.5|5727.8|5728.62|5727.92|5728.5|5727.8|4
1727162080000|2024-09-24 07:14:40|5728.37|5727.67|5728.5|5727.8|5728.5|5727.8|5728.25|5727.55|5
1727162090000|2024-09-24 07:14:50|5728.25|5727.55|5728.62|5727.92|5728.75|5728.05|5728.25|5727.55|218
1727162100000|2024-09-24 07:15:00|5728.5|5727.8|5728.5|5727.8|5728.5|5727.8|5728.25|5727.55|38
1727162110000|2024-09-24 07:15:10|||||||||6
1727162120000|2024-09-24 07:15:20|5728.25|5727.55|5728.5|5727.8|5728.5|5727.8|5728.25|5727.55|7
1727162130000|2024-09-24 07:15:30|5728.75|5728.05|5728.75|5728.05|5728.75|5728.05|5728.5|5727.8|46
1727162140000|2024-09-24 07:15:40|5729|5728.3|5729|5728.3|5729|5728.3|5728.87|5728.17|13
1727162150000|2024-09-24 07:15:50|5728.75|5728.05|5728.75|5728.05|5728.75|5728.05|5728.75|5728.05|5
1727162160000|2024-09-24 07:16:00|5728.87|5728.17|5729|5728.3|5729|5728.3|5728.75|5728.05|11
1727162170000|2024-09-24 07:16:10|5728.75|5728.05|5728.75|5728.05|5728.75|5728.05|5728.75|5728.05|59
1727162180000|2024-09-24 07:16:20|5728.5|5727.8|5728.75|5728.05|5728.75|5728.05|5728.5|5727.8|23
1727162190000|2024-09-24 07:16:30|5729|5728.3|5729|5728.3|5729|5728.3|5729|5728.3|26
1727162200000|2024-09-24 07:16:40|5729.12|5728.42|5729|5728.3|5729.12|5728.42|5729|5728.3|0
1727162210000|2024-09-24 07:16:50|5729.25|5728.55|5729.25|5728.55|5729.25|5728.55|5729.25|5728.55|16
1727162220000|2024-09-24 07:17:00|5729|5728.3|5729.25|5728.55|5729.25|5728.55|5729|5728.3|15
1727162230000|2024-09-24 07:17:10|5729.37|5728.67|5729.25|5728.55|5729.37|5728.67|5729.25|5728.55|18
1727162240000|2024-09-24 07:17:20|5729.5|5728.8|5729.25|5728.55|5729.5|5728.8|5729.25|5728.55|27
1727162250000|2024-09-24 07:17:30|5729.5|5728.8|5729.62|5728.92|5729.62|5728.92|5729.5|5728.8|19
1727162260000|2024-09-24 07:17:40|5729.75|5729.05|5729.5|5728.8|5729.75|5729.05|5729.5|5728.8|1
1727162270000|2024-09-24 07:17:50|||||||||7
1727162280000|2024-09-24 07:18:00|||||||||1
1727162290000|2024-09-24 07:18:10|||||||||23
1727162300000|2024-09-24 07:18:20|5729.37|5728.67|5729.5|5728.8|5729.5|5728.8|5729.37|5728.67|25
1727162310000|2024-09-24 07:18:30|5729.75|5729.05|5729.5|5728.8|5729.75|5729.05|5729.5|5728.8|15
1727162320000|2024-09-24 07:18:40|5729.62|5728.92|5729.25|5728.55|5729.75|5729.05|5729.25|5728.55|35
1727162330000|2024-09-24 07:18:50|||||||||1
1727162340000|2024-09-24 07:19:00|5729.5|5728.8|5729.25|5728.55|5729.5|5728.8|5729.25|5728.55|19
1727162350000|2024-09-24 07:19:10|5729.37|5728.67|5729|5728.3|5729.5|5728.8|5729|5728.3|19
1727162360000|2024-09-24 07:19:20|5729.12|5728.42|5729|5728.3|5729.25|5728.55|5729|5728.3|84
1727162370000|2024-09-24 07:19:30|5729.25|5728.55|5729.25|5728.55|5729.25|5728.55|5729.25|5728.55|7
1727162380000|2024-09-24 07:19:40|5729|5728.3|5729|5728.3|5729|5728.3|5729|5728.3|12
1727162390000|2024-09-24 07:19:50|5729.25|5728.55|5729.25|5728.55|5729.25|5728.55|5729|5728.3|17
1727162400000|2024-09-24 07:20:00|5729.37|5728.67|5729.25|5728.55|5729.37|5728.67|5729.25|5728.55|16
1727162410000|2024-09-24 07:20:10|||||||||19
1727162420000|2024-09-24 07:20:20|5729.37|5728.67|5729.37|5728.67|5729.37|5728.67|5729.37|5728.67|5
1727162430000|2024-09-24 07:20:30|5729.5|5728.8|5729.75|5729.05|5729.75|5729.05|5729.25|5728.55|9
1727162440000|2024-09-24 07:20:40|5729.5|5728.8|5729.5|5728.8|5729.5|5728.8|5729.5|5728.8|26
1727162460000|2024-09-24 07:21:00|||||||||16
1727162470000|2024-09-24 07:21:10|5729.25|5728.55|5729|5728.3|5729.25|5728.55|5729|5728.3|23
1727162480000|2024-09-24 07:21:20|||||||||3
1727162490000|2024-09-24 07:21:30|5728.75|5728.05|5728.75|5728.05|5728.75|5728.05|5728.75|5728.05|24
1727162500000|2024-09-24 07:21:40|5728.5|5727.8|5728.5|5727.8|5728.5|5727.8|5728.5|5727.8|22
1727162510000|2024-09-24 07:21:50|||||||||8
1727162520000|2024-09-24 07:22:00|5727.75|5727.05|5727.5|5726.8|5727.75|5727.05|5727.5|5726.8|97
1727162530000|2024-09-24 07:22:10|5727.62|5726.92|5727.75|5727.05|5728|5727.3|5727.62|5726.92|57
1727162540000|2024-09-24 07:22:20|5727.5|5726.8|5727.75|5727.05|5727.75|5727.05|5727.5|5726.8|24
1727162550000|2024-09-24 07:22:30|5727.62|5726.92|5727.75|5727.05|5727.75|5727.05|5727.62|5726.92|14
1727162560000|2024-09-24 07:22:40|5727.62|5726.92|5728.12|5727.42|5728.25|5727.55|5727.62|5726.92|51
1727162570000|2024-09-24 07:22:50|5728|5727.3|5728.5|5727.8|5728.5|5727.8|5728|5727.3|28
1727162580000|2024-09-24 07:23:00|5728.25|5727.55|5728|5727.3|5728.25|5727.55|5728|5727.3|22
1727162590000|2024-09-24 07:23:10|||||||||17
1727162600000|2024-09-24 07:23:20|5727.87|5727.17|5727.75|5727.05|5727.87|5727.17|5727.75|5727.05|19
1727162610000|2024-09-24 07:23:30|5727.87|5727.17|5727.5|5726.8|5728|5727.3|5727.5|5726.8|32
1727162620000|2024-09-24 07:23:40|5727.75|5727.05|5727.5|5726.8|5727.75|5727.05|5727.5|5726.8|14
1727162630000|2024-09-24 07:23:50|||||||||9
1727162640000|2024-09-24 07:24:00|||||||||14
1727162650000|2024-09-24 07:24:10|||||||||6
1727162660000|2024-09-24 07:24:20|5727.62|5726.92|5727.25|5726.55|5727.75|5727.05|5727.25|5726.55|40
1727162670000|2024-09-24 07:24:30|||||||||2
1727162680000|2024-09-24 07:24:40|5727|5726.3|5727.25|5726.55|5727.25|5726.55|5727|5726.3|62
1727162690000|2024-09-24 07:24:50|5727|5726.3|5727|5726.3|5727.12|5726.42|5727|5726.3|3
1727162700000|2024-09-24 07:25:00|5726.87|5726.17|5726.75|5726.05|5727|5726.3|5726.75|5726.05|48
1727162710000|2024-09-24 07:25:10|5726.87|5726.17|5727|5726.3|5727|5726.3|5726.87|5726.17|24
1727162720000|2024-09-24 07:25:20|5726.87|5726.17|5726.87|5726.17|5727|5726.3|5726.75|5726.05|17
1727162730000|2024-09-24 07:25:30|5726.75|5726.05|5726.87|5726.17|5727|5726.3|5726.75|5726.05|12
1727162740000|2024-09-24 07:25:40|5727|5726.3|5727|5726.3|5727|5726.3|5726.87|5726.17|50
1727162750000|2024-09-24 07:25:50|5727.12|5726.42|5727|5726.3|5727.5|5726.8|5727|5726.3|82
1727162760000|2024-09-24 07:26:00|5726.75|5726.05|5727.5|5726.8|5727.5|5726.8|5726.75|5726.05|304
1727162770000|2024-09-24 07:26:10|||||||||28
1727162780000|2024-09-24 07:26:20|||||||||17
1727162790000|2024-09-24 07:26:30|5727|5726.3|5726.5|5725.8|5727|5726.3|5726.5|5725.8|139
1727162800000|2024-09-24 07:26:40|5726.25|5725.55|5726.25|5725.55|5726.5|5725.8|5726.25|5725.55|21
1727162810000|2024-09-24 07:26:50|5726|5725.3|5726.12|5725.42|5726.12|5725.42|5726|5725.3|56
1727162820000|2024-09-24 07:27:00|5726|5725.3|5726.5|5725.8|5726.5|5725.8|5726|5725.3|39
1727162830000|2024-09-24 07:27:10|5726.75|5726.05|5726.5|5725.8|5726.75|5726.05|5726.5|5725.8|55
1727162840000|2024-09-24 07:27:20|5726.37|5725.67|5726.5|5725.8|5726.62|5725.92|5726.37|5725.67|27
1727162850000|2024-09-24 07:27:30|5726.25|5725.55|5726.5|5725.8|5726.5|5725.8|5726.25|5725.55|61
1727162860000|2024-09-24 07:27:40|5726.62|5725.92|5726.25|5725.55|5726.62|5725.92|5726.25|5725.55|64
1727162870000|2024-09-24 07:27:50|5726|5725.3|5726.25|5725.55|5726.37|5725.67|5726|5725.3|24
1727162880000|2024-09-24 07:28:00|5726|5725.3|5726|5725.3|5726.25|5725.55|5726|5725.3|32
1727162890000|2024-09-24 07:28:10|5726.12|5725.42|5725.75|5725.05|5726.12|5725.42|5725.75|5725.05|48
1727162900000|2024-09-24 07:28:20|5725|5724.3|5724.5|5723.8|5725|5724.3|5724.5|5723.8|206
1727162910000|2024-09-24 07:28:30|5724|5723.3|5723.75|5723.05|5724|5723.3|5723.75|5723.05|95
1727162920000|2024-09-24 07:28:40|5724|5723.3|5724.25|5723.55|5724.25|5723.55|5723.87|5723.17|45
1727162930000|2024-09-24 07:28:50|5724.12|5723.42|5724|5723.3|5724.25|5723.55|5724|5723.3|33
1727162940000|2024-09-24 07:29:00|5724.25|5723.55|5724|5723.3|5724.25|5723.55|5724|5723.3|98
1727162950000|2024-09-24 07:29:10|5723.87|5723.17|5724|5723.3|5724|5723.3|5723.75|5723.05|64
1727162960000|2024-09-24 07:29:20|5723.87|5723.17|5723.5|5722.8|5723.87|5723.17|5723|5722.3|108
1727162970000|2024-09-24 07:29:30|5723.75|5723.05|5724|5723.3|5724|5723.3|5723.75|5723.05|38
1727162980000|2024-09-24 07:29:40|5723.87|5723.17|5724.25|5723.55|5724.5|5723.8|5723.87|5723.17|47
1727162990000|2024-09-24 07:29:50|5724|5723.3|5724|5723.3|5724.12|5723.42|5724|5723.3|24
1727163000000|2024-09-24 07:30:00|5724.25|5723.55|5723.75|5723.05|5724.25|5723.55|5723.5|5722.8|90
1727163010000|2024-09-24 07:30:10|5724|5723.3|5723.75|5723.05|5724.25|5723.55|5723.75|5723.05|78
1727163020000|2024-09-24 07:30:20|5724|5723.3|5724.25|5723.55|5724.25|5723.55|5724|5723.3|38
1727163030000|2024-09-24 07:30:30|5724|5723.3|5723.75|5723.05|5724|5723.3|5723.75|5723.05|29
1727163040000|2024-09-24 07:30:40|5724|5723.3|5723|5722.3|5724|5723.3|5723|5722.3|32
1727163050000|2024-09-24 07:30:50|5722.87|5722.17|5723|5722.3|5723|5722.3|5722.87|5722.17|64
1727163060000|2024-09-24 07:31:00|5723.12|5722.42|5723|5722.3|5723.25|5722.55|5722.75|5722.05|42
1727163070000|2024-09-24 07:31:10|5723.25|5722.55|5722.75|5722.05|5723.25|5722.55|5722.75|5722.05|34
1727163080000|2024-09-24 07:31:20|5722.87|5722.17|5722.75|5722.05|5723|5722.3|5722.75|5722.05|24
1727163090000|2024-09-24 07:31:30|||||||||15
1727163100000|2024-09-24 07:31:40|5722.37|5721.67|5723|5722.3|5723|5722.3|5722.37|5721.67|59
1727163110000|2024-09-24 07:31:50|5722.75|5722.05|5722.75|5722.05|5722.75|5722.05|5722.5|5721.8|85
1727163120000|2024-09-24 07:32:00|5722.62|5721.92|5723|5722.3|5723|5722.3|5722.62|5721.92|52
1727163130000|2024-09-24 07:32:10|5722.75|5722.05|5722.75|5722.05|5723|5722.3|5722.5|5721.8|90
1727163140000|2024-09-24 07:32:20|5722.5|5721.8|5722.5|5721.8|5722.5|5721.8|5722.5|5721.8|11
1727163150000|2024-09-24 07:32:30|||||||||8
1727163160000|2024-09-24 07:32:40|5722.75|5722.05|5723|5722.3|5723|5722.3|5722.75|5722.05|51
1727163170000|2024-09-24 07:32:50|5722.87|5722.17|5722.87|5722.17|5722.87|5722.17|5722.75|5722.05|16
1727163180000|2024-09-24 07:33:00|5722.75|5722.05|5723|5722.3|5723|5722.3|5722.5|5721.8|33
1727163190000|2024-09-24 07:33:10|5722.87|5722.17|5723|5722.3|5723|5722.3|5722.75|5722.05|22
1727163200000|2024-09-24 07:33:20|5722.87|5722.17|5722.75|5722.05|5722.87|5722.17|5722.75|5722.05|12
1727163210000|2024-09-24 07:33:30|5722.62|5721.92|5722.25|5721.55|5722.75|5722.05|5722.25|5721.55|23
1727163220000|2024-09-24 07:33:40|||||||||48
1727163230000|2024-09-24 07:33:50|||||||||9
1727163240000|2024-09-24 07:34:00|5722|5721.3|5722|5721.3|5722.25|5721.55|5722|5721.3|60
1727163250000|2024-09-24 07:34:10|||||||||24
1727163260000|2024-09-24 07:34:20|5722.25|5721.55|5722.5|5721.8|5722.5|5721.8|5722.25|5721.55|31
1727163270000|2024-09-24 07:34:30|5722.62|5721.92|5722.5|5721.8|5722.75|5722.05|5722.5|5721.8|10
1727163280000|2024-09-24 07:34:40|5722.25|5721.55|5722.5|5721.8|5722.5|5721.8|5722.25|5721.55|27
1727163290000|2024-09-24 07:34:50|||||||||4
1727163300000|2024-09-24 07:35:00|5722.75|5722.05|5723.25|5722.55|5723.25|5722.55|5722.75|5722.05|69
1727163310000|2024-09-24 07:35:10|5723.37|5722.67|5724|5723.3|5724|5723.3|5723.25|5722.55|43
1727163320000|2024-09-24 07:35:20|||||||||75
1727163330000|2024-09-24 07:35:30|||||||||10
1727163340000|2024-09-24 07:35:40|5724.25|5723.55|5724|5723.3|5724.25|5723.55|5724|5723.3|35
1727163350000|2024-09-24 07:35:50|5724.25|5723.55|5724.25|5723.55|5724.25|5723.55|5724.25|5723.55|18
1727163360000|2024-09-24 07:36:00|5724.5|5723.8|5724.5|5723.8|5724.62|5723.92|5724.5|5723.8|25
1727163370000|2024-09-24 07:36:10|5724.25|5723.55|5724.25|5723.55|5724.25|5723.55|5724.25|5723.55|5
1727163380000|2024-09-24 07:36:20|5724|5723.3|5724|5723.3|5724|5723.3|5724|5723.3|12
1727163390000|2024-09-24 07:36:30|5724.12|5723.42|5724.12|5723.42|5724.12|5723.42|5724|5723.3|18
1727163400000|2024-09-24 07:36:40|5724.25|5723.55|5724.25|5723.55|5724.5|5723.8|5724.12|5723.42|10
1727163410000|2024-09-24 07:36:50|5724.5|5723.8|5724.37|5723.67|5724.5|5723.8|5724.25|5723.55|18
1727163420000|2024-09-24 07:37:00|5724.25|5723.55|5724.12|5723.42|5724.5|5723.8|5724|5723.3|25
1727163430000|2024-09-24 07:37:10|5724.25|5723.55|5723.87|5723.17|5724.37|5723.67|5723.87|5723.17|20
1727163440000|2024-09-24 07:37:20|5724|5723.3|5724|5723.3|5724.25|5723.55|5724|5723.3|9
1727163450000|2024-09-24 07:37:30|5724.25|5723.55|5724.5|5723.8|5724.5|5723.8|5724.25|5723.55|19
1727163460000|2024-09-24 07:37:40|5724.37|5723.67|5724.5|5723.8|5724.5|5723.8|5724.37|5723.67|15
1727163470000|2024-09-24 07:37:50|5724.25|5723.55|5724.25|5723.55|5724.25|5723.55|5724.25|5723.55|22
1727163480000|2024-09-24 07:38:00|5724.12|5723.42|5724.25|5723.55|5724.25|5723.55|5724|5723.3|34
1727163490000|2024-09-24 07:38:10|5724.12|5723.42|5724.25|5723.55|5724.25|5723.55|5724|5723.3|6
1727163500000|2024-09-24 07:38:20|5724.37|5723.67|5725|5724.3|5725|5724.3|5724.25|5723.55|21
1727163510000|2024-09-24 07:38:30|5724.75|5724.05|5724.5|5723.8|5725|5724.3|5724.5|5723.8|30
1727163520000|2024-09-24 07:38:40|5724.37|5723.67|5724.5|5723.8|5724.62|5723.92|5724.25|5723.55|42
1727163530000|2024-09-24 07:38:50|5724.25|5723.55|5724.5|5723.8|5724.5|5723.8|5724.25|5723.55|12
1727163540000|2024-09-24 07:39:00|5724.75|5724.05|5724.62|5723.92|5724.75|5724.05|5724.62|5723.92|43
1727163550000|2024-09-24 07:39:10|5724.5|5723.8|5724.62|5723.92|5724.75|5724.05|5724.5|5723.8|14
1727163560000|2024-09-24 07:39:20|5724.5|5723.8|5724.75|5724.05|5724.75|5724.05|5724.5|5723.8|16
1727163570000|2024-09-24 07:39:30|||||||||5
1727163580000|2024-09-24 07:39:40|5725|5724.3|5724.75|5724.05|5725|5724.3|5724.75|5724.05|22
1727163590000|2024-09-24 07:39:50|5724.62|5723.92|5724.25|5723.55|5724.75|5724.05|5724.25|5723.55|12
1727163600000|2024-09-24 07:40:00|5724.37|5723.67|5724.12|5723.42|5724.37|5723.67|5724|5723.3|31
1727163610000|2024-09-24 07:40:10|5724.25|5723.55|5724|5723.3|5724.25|5723.55|5724|5723.3|27
1727163620000|2024-09-24 07:40:20|5724.75|5724.05|5724.37|5723.67|5724.75|5724.05|5724.25|5723.55|113
1727163630000|2024-09-24 07:40:30|5724.25|5723.55|5724.5|5723.8|5724.5|5723.8|5724.25|5723.55|9
1727163640000|2024-09-24 07:40:40|5724.37|5723.67|5724.25|5723.55|5724.37|5723.67|5724|5723.3|20
1727163650000|2024-09-24 07:40:50|5724.37|5723.67|5724.25|5723.55|5724.5|5723.8|5724.25|5723.55|5
1727163660000|2024-09-24 07:41:00|5724|5723.3|5724.25|5723.55|5724.25|5723.55|5724|5723.3|28
1727163670000|2024-09-24 07:41:10|5724|5723.3|5724|5723.3|5724|5723.3|5723.75|5723.05|34
1727163680000|2024-09-24 07:41:20|5723.87|5723.17|5723.5|5722.8|5723.87|5723.17|5723.5|5722.8|28
1727163690000|2024-09-24 07:41:30|5723.75|5723.05|5724|5723.3|5724|5723.3|5723.75|5723.05|17
1727163700000|2024-09-24 07:41:40|5724.12|5723.42|5723.75|5723.05|5724.12|5723.42|5723.75|5723.05|14
1727163710000|2024-09-24 07:41:50|5723.87|5723.17|5723.75|5723.05|5724|5723.3|5723.75|5723.05|11
1727163720000|2024-09-24 07:42:00|5724|5723.3|5723.87|5723.17|5724|5723.3|5723.75|5723.05|11
1727163730000|2024-09-24 07:42:10|5724|5723.3|5724|5723.3|5724|5723.3|5723.75|5723.05|9
1727163740000|2024-09-24 07:42:20|||||||||5
1727163750000|2024-09-24 07:42:30|5724.12|5723.42|5724|5723.3|5724.25|5723.55|5724|5723.3|33
1727163760000|2024-09-24 07:42:40|5724.25|5723.55|5724.5|5723.8|5724.5|5723.8|5724.25|5723.55|21
1727163770000|2024-09-24 07:42:50|||||||||1
1727163780000|2024-09-24 07:43:00|5725|5724.3|5725.25|5724.55|5725.25|5724.55|5724.87|5724.17|52
1727163790000|2024-09-24 07:43:10|5725.12|5724.42|5725.5|5724.8|5725.5|5724.8|5725.12|5724.42|50
1727163800000|2024-09-24 07:43:20|5725.25|5724.55|5725.25|5724.55|5725.5|5724.8|5725.25|5724.55|48
1727163810000|2024-09-24 07:43:30|5725.5|5724.8|5725.75|5725.05|5725.75|5725.05|5725.5|5724.8|14
1727163820000|2024-09-24 07:43:40|5725.5|5724.8|5725.75|5725.05|5725.75|5725.05|5725.5|5724.8|31
1727163830000|2024-09-24 07:43:50|5725.87|5725.17|5725.87|5725.17|5725.87|5725.17|5725.75|5725.05|16
1727163840000|2024-09-24 07:44:00|5725.75|5725.05|5726|5725.3|5726|5725.3|5725.75|5725.05|19
1727163850000|2024-09-24 07:44:10|5725.75|5725.05|5726|5725.3|5726|5725.3|5725.75|5725.05|27
1727163860000|2024-09-24 07:44:20|5725.75|5725.05|5725.75|5725.05|5726|5725.3|5725.75|5725.05|13
1727163870000|2024-09-24 07:44:30|5725.87|5725.17|5725.5|5724.8|5725.87|5725.17|5725.5|5724.8|17
1727163880000|2024-09-24 07:44:40|5725.62|5724.92|5725.75|5725.05|5725.75|5725.05|5725.5|5724.8|2
1727163890000|2024-09-24 07:44:50|5725.87|5725.17|5725.75|5725.05|5726|5725.3|5725.75|5725.05|3
1727163900000|2024-09-24 07:45:00|5726|5725.3|5726.5|5725.8|5726.5|5725.8|5725.75|5725.05|72
1727163910000|2024-09-24 07:45:10|5726.75|5726.05|5726.87|5726.17|5726.87|5726.17|5726.75|5726.05|26
1727163920000|2024-09-24 07:45:20|5727|5726.3|5727.5|5726.8|5727.5|5726.8|5727|5726.3|79
1727163930000|2024-09-24 07:45:30|||||||||19
1727163940000|2024-09-24 07:45:40|5727.75|5727.05|5728|5727.3|5728|5727.3|5727.75|5727.05|36
1727163950000|2024-09-24 07:45:50|5727.75|5727.05|5727.75|5727.05|5727.75|5727.05|5727.5|5726.8|67
1727163960000|2024-09-24 07:46:00|5728|5727.3|5728.75|5728.05|5728.75|5728.05|5728|5727.3|88
1727163970000|2024-09-24 07:46:10|5728.5|5727.8|5728.25|5727.55|5728.5|5727.8|5728.25|5727.55|34
1727163980000|2024-09-24 07:46:20|5728.12|5727.42|5728.25|5727.55|5728.25|5727.55|5728.12|5727.42|18
1727163990000|2024-09-24 07:46:30|5728.37|5727.67|5728.5|5727.8|5728.5|5727.8|5728.37|5727.67|13
1727164000000|2024-09-24 07:46:40|5728.75|5728.05|5729.12|5728.42|5729.12|5728.42|5728.75|5728.05|76
1727164010000|2024-09-24 07:46:50|5729|5728.3|5729|5728.3|5729.25|5728.55|5729|5728.3|19
1727164020000|2024-09-24 07:47:00|5729.25|5728.55|5729|5728.3|5729.25|5728.55|5729|5728.3|41
1727164030000|2024-09-24 07:47:10|5728.75|5728.05|5728.75|5728.05|5728.75|5728.05|5728.5|5727.8|42
1727164040000|2024-09-24 07:47:20|5728.5|5727.8|5728.5|5727.8|5728.5|5727.8|5728.25|5727.55|22
1727164050000|2024-09-24 07:47:30|5728.62|5727.92|5728.75|5728.05|5728.75|5728.05|5728.37|5727.67|50
1727164060000|2024-09-24 07:47:40|5728.5|5727.8|5728.5|5727.8|5728.5|5727.8|5728.5|5727.8|22
1727164070000|2024-09-24 07:47:50|5728.25|5727.55|5728|5727.3|5728.5|5727.8|5728|5727.3|49
1727164080000|2024-09-24 07:48:00|5728.25|5727.55|5728.25|5727.55|5728.5|5727.8|5728.25|5727.55|40
1727164090000|2024-09-24 07:48:10|5728.37|5727.67|5728|5727.3|5728.37|5727.67|5728|5727.3|16
1727164100000|2024-09-24 07:48:20|5727.75|5727.05|5727.5|5726.8|5728.12|5727.42|5727.5|5726.8|37
1727164110000|2024-09-24 07:48:30|5727.62|5726.92|5727.5|5726.8|5727.87|5727.17|5727.5|5726.8|24
1727164120000|2024-09-24 07:48:40|5727.62|5726.92|5727.5|5726.8|5727.75|5727.05|5727.5|5726.8|7
1727164130000|2024-09-24 07:48:50|5727.62|5726.92|5727.5|5726.8|5727.75|5727.05|5727.5|5726.8|9
1727164140000|2024-09-24 07:49:00|5727.75|5727.05|5727.5|5726.8|5727.75|5727.05|5727.5|5726.8|13
1727164150000|2024-09-24 07:49:10|||||||||2
1727164160000|2024-09-24 07:49:20|5727.75|5727.05|5727.75|5727.05|5728|5727.3|5727.75|5727.05|44
1727164170000|2024-09-24 07:49:30|5727.5|5726.8|5727.75|5727.05|5727.75|5727.05|5727.5|5726.8|22
1727164180000|2024-09-24 07:49:40|5727.5|5726.8|5728|5727.3|5728|5727.3|5727.5|5726.8|43
1727164190000|2024-09-24 07:49:50|5727.75|5727.05|5728|5727.3|5728|5727.3|5727.75|5727.05|55
1727164200000|2024-09-24 07:50:00|5727.87|5727.17|5728.12|5727.42|5728.12|5727.42|5727.87|5727.17|12
1727164210000|2024-09-24 07:50:10|5728|5727.3|5728.25|5727.55|5728.25|5727.55|5728|5727.3|85
1727164220000|2024-09-24 07:50:20|5728.12|5727.42|5728.25|5727.55|5728.25|5727.55|5728.12|5727.42|1
1727164230000|2024-09-24 07:50:30|5728.37|5727.67|5728.5|5727.8|5728.5|5727.8|5728.25|5727.55|12
1727164240000|2024-09-24 07:50:40|5728.75|5728.05|5728.5|5727.8|5728.75|5728.05|5728.5|5727.8|49
1727164250000|2024-09-24 07:50:50|||||||||28
1727164260000|2024-09-24 07:51:00|||||||||4
1727164270000|2024-09-24 07:51:10|||||||||9
1727164280000|2024-09-24 07:51:20|5728.62|5727.92|5728.5|5727.8|5728.62|5727.92|5728.5|5727.8|12
1727164290000|2024-09-24 07:51:30|5728.25|5727.55|5729|5728.3|5729|5728.3|5728.25|5727.55|43
1727164300000|2024-09-24 07:51:40|5728.75|5728.05|5729|5728.3|5729|5728.3|5728.75|5728.05|29
1727164320000|2024-09-24 07:52:00|5729.12|5728.42|5729.12|5728.42|5729.25|5728.55|5729|5728.3|24
1727164330000|2024-09-24 07:52:10|5729.25|5728.55|5729.25|5728.55|5729.25|5728.55|5729.25|5728.55|4
1727164340000|2024-09-24 07:52:20|5729.5|5728.8|5730.25|5729.55|5730.25|5729.55|5729.5|5728.8|163
1727164350000|2024-09-24 07:52:30|||||||||14
1727164360000|2024-09-24 07:52:40|5730.5|5729.8|5730.25|5729.55|5730.5|5729.8|5730.25|5729.55|40
1727164370000|2024-09-24 07:52:50|5730.37|5729.67|5730.25|5729.55|5730.37|5729.67|5730.25|5729.55|20
1727164380000|2024-09-24 07:53:00|5730|5729.3|5730.25|5729.55|5730.25|5729.55|5730|5729.3|30
1727164390000|2024-09-24 07:53:10|||||||||55
1727164400000|2024-09-24 07:53:20|5730.37|5729.67|5730.37|5729.67|5730.5|5729.8|5730.25|5729.55|18
1727164410000|2024-09-24 07:53:30|5730.25|5729.55|5730.75|5730.05|5730.75|5730.05|5730.25|5729.55|36
1727164420000|2024-09-24 07:53:40|5730.5|5729.8|5730.5|5729.8|5730.75|5730.05|5730.5|5729.8|53
1727164430000|2024-09-24 07:53:50|5730.37|5729.67|5730.5|5729.8|5730.5|5729.8|5730.25|5729.55|26
1727164440000|2024-09-24 07:54:00|||||||||15
1727164450000|2024-09-24 07:54:10|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|5730.5|5729.8|12
1727164460000|2024-09-24 07:54:20|5731|5730.3|5730.5|5729.8|5731|5730.3|5730.5|5729.8|46
1727164470000|2024-09-24 07:54:30|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|18
1727164480000|2024-09-24 07:54:40|5731|5730.3|5731|5730.3|5731|5730.3|5731|5730.3|86
1727164490000|2024-09-24 07:54:50|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|9
1727164500000|2024-09-24 07:55:00|5730.87|5730.17|5730.75|5730.05|5731|5730.3|5730.75|5730.05|40
1727164510000|2024-09-24 07:55:10|5731|5730.3|5731|5730.3|5731|5730.3|5730.75|5730.05|12
1727164520000|2024-09-24 07:55:20|5730.75|5730.05|5731|5730.3|5731|5730.3|5730.75|5730.05|16
1727164530000|2024-09-24 07:55:30|5730.5|5729.8|5730.75|5730.05|5730.75|5730.05|5730.5|5729.8|30
1727164540000|2024-09-24 07:55:40|5730.87|5730.17|5730.75|5730.05|5730.87|5730.17|5730.75|5730.05|12
1727164550000|2024-09-24 07:55:50|5730.62|5729.92|5730.75|5730.05|5730.87|5730.17|5730.62|5729.92|18
1727164560000|2024-09-24 07:56:00|5730.87|5730.17|5731|5730.3|5731|5730.3|5730.75|5730.05|15
1727164580000|2024-09-24 07:56:20|||||||||44
1727164590000|2024-09-24 07:56:30|||||||||47
1727164600000|2024-09-24 07:56:40|||||||||17
1727164610000|2024-09-24 07:56:50|5730.87|5730.17|5730.75|5730.05|5730.87|5730.17|5730.62|5729.92|34
1727164620000|2024-09-24 07:57:00|5730.62|5729.92|5730.5|5729.8|5730.62|5729.92|5730.5|5729.8|22
1727164630000|2024-09-24 07:57:10|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|13
1727164640000|2024-09-24 07:57:20|5730.5|5729.8|5730.75|5730.05|5730.75|5730.05|5730.5|5729.8|41
1727164650000|2024-09-24 07:57:30|||||||||5
1727164660000|2024-09-24 07:57:40|5730.87|5730.17|5730.87|5730.17|5731|5730.3|5730.75|5730.05|11
1727164670000|2024-09-24 07:57:50|5731|5730.3|5730.75|5730.05|5731|5730.3|5730.75|5730.05|4
1727164680000|2024-09-24 07:58:00|5731|5730.3|5731|5730.3|5731|5730.3|5731|5730.3|29
1727164690000|2024-09-24 07:58:10|5731.5|5730.8|5731.75|5731.05|5731.75|5731.05|5731.5|5730.8|271
1727164700000|2024-09-24 07:58:20|5732|5731.3|5731.75|5731.05|5732|5731.3|5731.75|5731.05|33
1727164710000|2024-09-24 07:58:30|5731.87|5731.17|5732|5731.3|5732|5731.3|5731.87|5731.17|8
1727164720000|2024-09-24 07:58:40|5732.25|5731.55|5732.5|5731.8|5732.5|5731.8|5732|5731.3|269
1727164730000|2024-09-24 07:58:50|5732.62|5731.92|5732.5|5731.8|5732.75|5732.05|5732.5|5731.8|37
1727164740000|2024-09-24 07:59:00|5732.25|5731.55|5732.25|5731.55|5732.25|5731.55|5732.25|5731.55|33
1727164750000|2024-09-24 07:59:10|5732.5|5731.8|5732.5|5731.8|5732.75|5732.05|5732.5|5731.8|60
1727164760000|2024-09-24 07:59:20|5732.25|5731.55|5732.25|5731.55|5732.25|5731.55|5732.25|5731.55|41
1727164770000|2024-09-24 07:59:30|5732|5731.3|5732|5731.3|5732.25|5731.55|5732|5731.3|45
1727164780000|2024-09-24 07:59:40|5732.12|5731.42|5732|5731.3|5732.25|5731.55|5731.87|5731.17|107
1727164790000|2024-09-24 07:59:50|5732.25|5731.55|5732.25|5731.55|5732.25|5731.55|5732|5731.3|46
1727164800000|2024-09-24 08:00:00|5732.37|5731.67|5731|5730.3|5732.37|5731.67|5731|5730.3|153
1727164810000|2024-09-24 08:00:10|5731.25|5730.55|5730|5729.3|5731.25|5730.55|5729.75|5729.05|133
1727164820000|2024-09-24 08:00:20|5729.75|5729.05|5729.5|5728.8|5729.87|5729.17|5729.5|5728.8|64
1727164830000|2024-09-24 08:00:30|5729.37|5728.67|5730.12|5729.42|5730.12|5729.42|5729.37|5728.67|113
1727164840000|2024-09-24 08:00:40|5730|5729.3|5730.5|5729.8|5730.75|5730.05|5730|5729.3|59
1727164850000|2024-09-24 08:00:50|5730.25|5729.55|5730.25|5729.55|5730.25|5729.55|5729.75|5729.05|49
1727164860000|2024-09-24 08:01:00|5730|5729.3|5730|5729.3|5730.25|5729.55|5730|5729.3|39
1727164870000|2024-09-24 08:01:10|5730.25|5729.55|5730.5|5729.8|5730.5|5729.8|5730.12|5729.42|28
1727164880000|2024-09-24 08:01:20|5730.75|5730.05|5731|5730.3|5731|5730.3|5730.75|5730.05|25
1727164890000|2024-09-24 08:01:30|5731.12|5730.42|5731.25|5730.55|5731.37|5730.67|5731|5730.3|33
1727164900000|2024-09-24 08:01:40|5731.5|5730.8|5731.25|5730.55|5731.5|5730.8|5731.25|5730.55|83
1727164910000|2024-09-24 08:01:50|5731.12|5730.42|5731|5730.3|5731.12|5730.42|5730.75|5730.05|31
1727164920000|2024-09-24 08:02:00|5730.75|5730.05|5731.5|5730.8|5731.5|5730.8|5730.75|5730.05|48
1727164930000|2024-09-24 08:02:10|5731.75|5731.05|5731.25|5730.55|5731.75|5731.05|5731.25|5730.55|27
1727164940000|2024-09-24 08:02:20|5731|5730.3|5731|5730.3|5731|5730.3|5730.75|5730.05|52
1727164950000|2024-09-24 08:02:30|5731.25|5730.55|5731.5|5730.8|5731.5|5730.8|5731.25|5730.55|24
1727164960000|2024-09-24 08:02:40|5731.25|5730.55|5731|5730.3|5731.25|5730.55|5731|5730.3|39
1727164970000|2024-09-24 08:02:50|5731.25|5730.55|5730.75|5730.05|5731.25|5730.55|5730.75|5730.05|23
1727164980000|2024-09-24 08:03:00|5731|5730.3|5730.75|5730.05|5731|5730.3|5730.75|5730.05|39
1727164990000|2024-09-24 08:03:10|5730.87|5730.17|5731.5|5730.8|5731.5|5730.8|5730.87|5730.17|22
1727165000000|2024-09-24 08:03:20|5731.62|5730.92|5731.25|5730.55|5731.75|5731.05|5731.25|5730.55|35
1727165010000|2024-09-24 08:03:30|5731.5|5730.8|5731.5|5730.8|5731.75|5731.05|5731.5|5730.8|24
1727165020000|2024-09-24 08:03:40|5731.62|5730.92|5731.75|5731.05|5731.87|5731.17|5731.5|5730.8|46
1727165040000|2024-09-24 08:04:00|5731.5|5730.8|5731.5|5730.8|5731.5|5730.8|5731.5|5730.8|17
1727165050000|2024-09-24 08:04:10|5731.25|5730.55|5731.5|5730.8|5731.5|5730.8|5731.25|5730.55|21
1727165060000|2024-09-24 08:04:20|5731.75|5731.05|5731.75|5731.05|5731.75|5731.05|5731.75|5731.05|12
1727165070000|2024-09-24 08:04:30|5731.5|5730.8|5731.75|5731.05|5731.75|5731.05|5731.5|5730.8|23
1727165080000|2024-09-24 08:04:40|5731.87|5731.17|5732.25|5731.55|5732.37|5731.67|5731.75|5731.05|45
1727165090000|2024-09-24 08:04:50|5732.37|5731.67|5732.75|5732.05|5732.75|5732.05|5732.37|5731.67|96
1727165100000|2024-09-24 08:05:00|5732.87|5732.17|5733|5732.3|5733|5732.3|5732.75|5732.05|19
1727165110000|2024-09-24 08:05:10|5733.25|5732.55|5733|5732.3|5733.25|5732.55|5733|5732.3|56
1727165120000|2024-09-24 08:05:20|5733.12|5732.42|5733.25|5732.55|5733.25|5732.55|5733|5732.3|19
1727165130000|2024-09-24 08:05:30|5733.37|5732.67|5733.5|5732.8|5733.5|5732.8|5733.37|5732.67|63
1727165140000|2024-09-24 08:05:40|5733.25|5732.55|5732.75|5732.05|5733.25|5732.55|5732.75|5732.05|79
1727165150000|2024-09-24 08:05:50|5732.87|5732.17|5732.5|5731.8|5732.87|5732.17|5732.5|5731.8|38
1727165160000|2024-09-24 08:06:00|5732.75|5732.05|5732.75|5732.05|5733|5732.3|5732.5|5731.8|83
1727165170000|2024-09-24 08:06:10|5732.5|5731.8|5732.75|5732.05|5732.75|5732.05|5732.5|5731.8|28
1727165180000|2024-09-24 08:06:20|5732.5|5731.8|5732.75|5732.05|5732.75|5732.05|5732.5|5731.8|37
1727165190000|2024-09-24 08:06:30|||||||||3
1727165200000|2024-09-24 08:06:40|5733|5732.3|5733|5732.3|5733|5732.3|5732.75|5732.05|102
1727165210000|2024-09-24 08:06:50|5733.25|5732.55|5733.25|5732.55|5733.5|5732.8|5733.25|5732.55|38
1727165220000|2024-09-24 08:07:00|5733|5732.3|5733|5732.3|5733|5732.3|5733|5732.3|61
1727165230000|2024-09-24 08:07:10|5733.25|5732.55|5732.5|5731.8|5733.25|5732.55|5732.5|5731.8|120
1727165240000|2024-09-24 08:07:20|5732.25|5731.55|5732|5731.3|5732.5|5731.8|5732|5731.3|80
1727165250000|2024-09-24 08:07:30|5731.75|5731.05|5731.75|5731.05|5731.75|5731.05|5731.75|5731.05|25
1727165260000|2024-09-24 08:07:40|5731.5|5730.8|5731.75|5731.05|5731.75|5731.05|5731.5|5730.8|107
1727165270000|2024-09-24 08:07:50|5731.5|5730.8|5731.5|5730.8|5731.5|5730.8|5731.5|5730.8|9
1727165280000|2024-09-24 08:08:00|5731.62|5730.92|5731.5|5730.8|5731.62|5730.92|5731.5|5730.8|52
1727165290000|2024-09-24 08:08:10|5731.62|5730.92|5731.5|5730.8|5731.62|5730.92|5731.25|5730.55|80
1727165310000|2024-09-24 08:08:30|5731.62|5730.92|5731.5|5730.8|5731.62|5730.92|5731.5|5730.8|58
1727165320000|2024-09-24 08:08:40|5731.75|5731.05|5731.75|5731.05|5731.75|5731.05|5731.75|5731.05|9
1727165330000|2024-09-24 08:08:50|5732|5731.3|5732.25|5731.55|5732.5|5731.8|5731.75|5731.05|91
1727165340000|2024-09-24 08:09:00|5732.5|5731.8|5732.5|5731.8|5732.5|5731.8|5732.5|5731.8|11
1727165350000|2024-09-24 08:09:10|5732.75|5732.05|5732.75|5732.05|5732.87|5732.17|5732.75|5732.05|45
1727165360000|2024-09-24 08:09:20|5733|5732.3|5732.75|5732.05|5733|5732.3|5732.75|5732.05|35
1727165370000|2024-09-24 08:09:30|5733.25|5732.55|5733.5|5732.8|5733.5|5732.8|5733.25|5732.55|90
1727165380000|2024-09-24 08:09:40|5733.37|5732.67|5733.5|5732.8|5733.5|5732.8|5733.37|5732.67|88
1727165390000|2024-09-24 08:09:50|5733.25|5732.55|5732.75|5732.05|5733.25|5732.55|5732.75|5732.05|92
1727165400000|2024-09-24 08:10:00|5732.87|5732.17|5733.25|5732.55|5733.25|5732.55|5732.87|5732.17|10
1727165410000|2024-09-24 08:10:10|5733|5732.3|5733.25|5732.55|5733.25|5732.55|5733|5732.3|50
1727165420000|2024-09-24 08:10:20|5733.5|5732.8|5733.25|5732.55|5733.5|5732.8|5733.25|5732.55|26
1727165430000|2024-09-24 08:10:30|5733.5|5732.8|5733.5|5732.8|5733.75|5733.05|5733.5|5732.8|61
1727165440000|2024-09-24 08:10:40|5733.75|5733.05|5733.75|5733.05|5733.75|5733.05|5733.75|5733.05|50
1727165450000|2024-09-24 08:10:50|5733.62|5732.92|5733.5|5732.8|5733.75|5733.05|5733.5|5732.8|40
1727165460000|2024-09-24 08:11:00|5733.75|5733.05|5734|5733.3|5734.25|5733.55|5733.75|5733.05|153
1727165470000|2024-09-24 08:11:10|5734.25|5733.55|5734|5733.3|5734.25|5733.55|5734|5733.3|43
1727165480000|2024-09-24 08:11:20|5733.75|5733.05|5733.75|5733.05|5733.75|5733.05|5733.75|5733.05|26
1727165490000|2024-09-24 08:11:30|5733.62|5732.92|5733.5|5732.8|5733.75|5733.05|5733.5|5732.8|48
1727165500000|2024-09-24 08:11:40|||||||||37
1727165510000|2024-09-24 08:11:50|5733.62|5732.92|5734|5733.3|5734|5733.3|5733.5|5732.8|26
1727165520000|2024-09-24 08:12:00|5733.75|5733.05|5733.75|5733.05|5734|5733.3|5733.75|5733.05|27
1727165530000|2024-09-24 08:12:10|5734|5733.3|5733.75|5733.05|5734|5733.3|5733.75|5733.05|46
1727165540000|2024-09-24 08:12:20|5733.87|5733.17|5733.75|5733.05|5733.87|5733.17|5733.75|5733.05|36
1727165550000|2024-09-24 08:12:30|5733.5|5732.8|5733.25|5732.55|5733.5|5732.8|5733.25|5732.55|21
1727165560000|2024-09-24 08:12:40|||||||||3
1727165570000|2024-09-24 08:12:50|||||||||8
1727165580000|2024-09-24 08:13:00|5733.5|5732.8|5733.75|5733.05|5733.75|5733.05|5733.5|5732.8|34
1727165590000|2024-09-24 08:13:10|||||||||9
1727165600000|2024-09-24 08:13:20|5733.87|5733.17|5733.25|5732.55|5734|5733.3|5733.25|5732.55|46
1727165610000|2024-09-24 08:13:30|||||||||7
1727165640000|2024-09-24 08:14:00|5733.5|5732.8|5733.5|5732.8|5733.75|5733.05|5733.5|5732.8|82
1727165650000|2024-09-24 08:14:10|5733.37|5732.67|5733.75|5733.05|5733.75|5733.05|5733.37|5732.67|53
1727165660000|2024-09-24 08:14:20|5734|5733.3|5734.25|5733.55|5734.25|5733.55|5734|5733.3|31
1727165670000|2024-09-24 08:14:30|5734|5733.3|5734|5733.3|5734|5733.3|5734|5733.3|29
1727165680000|2024-09-24 08:14:40|5733.87|5733.17|5733.62|5732.92|5734|5733.3|5733.62|5732.92|24
1727165690000|2024-09-24 08:14:50|5733.5|5732.8|5733.5|5732.8|5733.75|5733.05|5733.25|5732.55|26
1727165700000|2024-09-24 08:15:00|5733.75|5733.05|5733.75|5733.05|5734|5733.3|5733.75|5733.05|33
1727165710000|2024-09-24 08:15:10|||||||||3
1727165720000|2024-09-24 08:15:20|5733.87|5733.17|5733.75|5733.05|5734|5733.3|5733.75|5733.05|51
1727165730000|2024-09-24 08:15:30|5734|5733.3|5734|5733.3|5734|5733.3|5733.75|5733.05|62
1727165740000|2024-09-24 08:15:40|5733.87|5733.17|5734|5733.3|5734|5733.3|5733.75|5733.05|20
1727165750000|2024-09-24 08:15:50|5734.25|5733.55|5734.12|5733.42|5734.25|5733.55|5734.12|5733.42|22
1727165760000|2024-09-24 08:16:00|5734.25|5733.55|5734|5733.3|5734.5|5733.8|5733.75|5733.05|264
1727165770000|2024-09-24 08:16:10|5733.75|5733.05|5733.75|5733.05|5734|5733.3|5733.75|5733.05|21
1727165780000|2024-09-24 08:16:20|5733.62|5732.92|5733.75|5733.05|5733.75|5733.05|5733.5|5732.8|60
1727165790000|2024-09-24 08:16:30|5734|5733.3|5733.75|5733.05|5734|5733.3|5733.75|5733.05|53
1727165800000|2024-09-24 08:16:40|5734|5733.3|5734|5733.3|5734|5733.3|5734|5733.3|33
1727165810000|2024-09-24 08:16:50|5733.87|5733.17|5733.87|5733.17|5734|5733.3|5733.75|5733.05|12
1727165820000|2024-09-24 08:17:00|5733.75|5733.05|5734|5733.3|5734|5733.3|5733.75|5733.05|10
1727165830000|2024-09-24 08:17:10|5734.25|5733.55|5734|5733.3|5734.25|5733.55|5734|5733.3|32
1727165840000|2024-09-24 08:17:20|5733.75|5733.05|5733.75|5733.05|5733.75|5733.05|5733.75|5733.05|24
1727165850000|2024-09-24 08:17:30|5733.5|5732.8|5733.75|5733.05|5733.75|5733.05|5733.5|5732.8|42
1727165870000|2024-09-24 08:17:50|5733.87|5733.17|5733.75|5733.05|5734|5733.3|5733.75|5733.05|33
1727165880000|2024-09-24 08:18:00|5734.12|5733.42|5734.75|5734.05|5734.75|5734.05|5734|5733.3|99
1727165890000|2024-09-24 08:18:10|5734.87|5734.17|5735|5734.3|5735|5734.3|5734.87|5734.17|54
1727165900000|2024-09-24 08:18:20|5735.12|5734.42|5735.5|5734.8|5735.5|5734.8|5735.12|5734.42|98
1727165910000|2024-09-24 08:18:30|5735.37|5734.67|5735.5|5734.8|5735.5|5734.8|5735.37|5734.67|101
1727165920000|2024-09-24 08:18:40|5735.37|5734.67|5735.75|5735.05|5735.75|5735.05|5735.25|5734.55|34
1727165930000|2024-09-24 08:18:50|5735.62|5734.92|5735.75|5735.05|5735.75|5735.05|5735.62|5734.92|32
1727165940000|2024-09-24 08:19:00|5735.5|5734.8|5735.87|5735.17|5736|5735.3|5735.37|5734.67|66
1727165950000|2024-09-24 08:19:10|5736|5735.3|5735.87|5735.17|5736|5735.3|5735.75|5735.05|70
1727165960000|2024-09-24 08:19:20|5735.75|5735.05|5736|5735.3|5736|5735.3|5735.75|5735.05|31
1727165970000|2024-09-24 08:19:30|||||||||3
1727165980000|2024-09-24 08:19:40|5735.75|5735.05|5735.5|5734.8|5735.75|5735.05|5735.5|5734.8|93
1727165990000|2024-09-24 08:19:50|5735.25|5734.55|5735.5|5734.8|5735.5|5734.8|5735.25|5734.55|33
1727166000000|2024-09-24 08:20:00|5735.62|5734.92|5735.75|5735.05|5736|5735.3|5735.5|5734.8|66
1727166010000|2024-09-24 08:20:10|5735.62|5734.92|5735.75|5735.05|5735.75|5735.05|5735.5|5734.8|32
1727166020000|2024-09-24 08:20:20|5735.62|5734.92|5735.75|5735.05|5735.75|5735.05|5735.5|5734.8|19
1727166030000|2024-09-24 08:20:30|5735.62|5734.92|5735.5|5734.8|5735.75|5735.05|5735.5|5734.8|27
1727166040000|2024-09-24 08:20:40|||||||||10
1727166050000|2024-09-24 08:20:50|5735.5|5734.8|5735.75|5735.05|5735.75|5735.05|5735.5|5734.8|39
1727166060000|2024-09-24 08:21:00|5735.5|5734.8|5735.75|5735.05|5735.75|5735.05|5735.5|5734.8|39
1727166070000|2024-09-24 08:21:10|5735.87|5735.17|5735.75|5735.05|5735.87|5735.17|5735.75|5735.05|15
1727166080000|2024-09-24 08:21:20|5735.5|5734.8|5735.5|5734.8|5735.5|5734.8|5735.5|5734.8|59
1727166090000|2024-09-24 08:21:30|5735.75|5735.05|5735.75|5735.05|5735.75|5735.05|5735.62|5734.92|24
1727166100000|2024-09-24 08:21:40|5736|5735.3|5736.5|5735.8|5736.5|5735.8|5736|5735.3|150
1727166110000|2024-09-24 08:21:50|||||||||14
1727166120000|2024-09-24 08:22:00|5736.62|5735.92|5736.75|5736.05|5736.75|5736.05|5736.5|5735.8|49
1727166130000|2024-09-24 08:22:10|||||||||27
1727166140000|2024-09-24 08:22:20|5737|5736.3|5736.87|5736.17|5737|5736.3|5736.87|5736.17|69
1727166150000|2024-09-24 08:22:30|5736.75|5736.05|5736.75|5736.05|5737|5736.3|5736.75|5736.05|40
1727166160000|2024-09-24 08:22:40|||||||||3
1727166170000|2024-09-24 08:22:50|5736.5|5735.8|5736.75|5736.05|5736.75|5736.05|5736.5|5735.8|18
1727166180000|2024-09-24 08:23:00|5737|5736.3|5737|5736.3|5737|5736.3|5736.75|5736.05|54
1727166190000|2024-09-24 08:23:10|5736.75|5736.05|5736.75|5736.05|5737|5736.3|5736.75|5736.05|22
1727166200000|2024-09-24 08:23:20|||||||||42
1727166210000|2024-09-24 08:23:30|||||||||11
1727166220000|2024-09-24 08:23:40|5737|5736.3|5736.87|5736.17|5737|5736.3|5736.75|5736.05|38
1727166230000|2024-09-24 08:23:50|5737|5736.3|5737|5736.3|5737|5736.3|5737|5736.3|7
1727166240000|2024-09-24 08:24:00|5736.87|5736.17|5737|5736.3|5737.25|5736.55|5736.87|5736.17|70
1727166250000|2024-09-24 08:24:10|||||||||9
1727166260000|2024-09-24 08:24:20|5736.75|5736.05|5736.5|5735.8|5736.75|5736.05|5736.5|5735.8|33
1727166270000|2024-09-24 08:24:30|5736.75|5736.05|5736.5|5735.8|5736.75|5736.05|5736.5|5735.8|51
1727166280000|2024-09-24 08:24:40|||||||||20
1727166290000|2024-09-24 08:24:50|||||||||2
1727166300000|2024-09-24 08:25:00|5736.25|5735.55|5736.25|5735.55|5736.25|5735.55|5736.25|5735.55|32
1727166310000|2024-09-24 08:25:10|5736.5|5735.8|5736.25|5735.55|5736.5|5735.8|5736.25|5735.55|34
1727166320000|2024-09-24 08:25:20|||||||||3
1727166330000|2024-09-24 08:25:30|5736.75|5736.05|5736.5|5735.8|5736.75|5736.05|5736.5|5735.8|156
1727166340000|2024-09-24 08:25:40|5736.25|5735.55|5735.75|5735.05|5736.25|5735.55|5735.75|5735.05|42
1727166350000|2024-09-24 08:25:50|5735.5|5734.8|5736|5735.3|5736|5735.3|5735.5|5734.8|51
1727166360000|2024-09-24 08:26:00|5736.25|5735.55|5736.25|5735.55|5736.25|5735.55|5736.25|5735.55|58
1727166370000|2024-09-24 08:26:10|5736.5|5735.8|5736.5|5735.8|5736.5|5735.8|5736.5|5735.8|25
1727166380000|2024-09-24 08:26:20|5736.62|5735.92|5736.75|5736.05|5736.75|5736.05|5736.5|5735.8|38
1727166390000|2024-09-24 08:26:30|5736.5|5735.8|5736.5|5735.8|5736.5|5735.8|5736.5|5735.8|17
1727166400000|2024-09-24 08:26:40|5736.62|5735.92|5736.25|5735.55|5736.75|5736.05|5736.25|5735.55|41
1727166410000|2024-09-24 08:26:50|5736.5|5735.8|5736.5|5735.8|5736.5|5735.8|5736.5|5735.8|14
1727166420000|2024-09-24 08:27:00|5736.75|5736.05|5736.5|5735.8|5737|5736.3|5736.5|5735.8|27
1727166430000|2024-09-24 08:27:10|5736.62|5735.92|5736.5|5735.8|5736.62|5735.92|5736.5|5735.8|17
1727166440000|2024-09-24 08:27:20|5736.25|5735.55|5736.5|5735.8|5736.5|5735.8|5736.25|5735.55|27
1727166450000|2024-09-24 08:27:30|5736.75|5736.05|5736.75|5736.05|5736.75|5736.05|5736.75|5736.05|13
1727166460000|2024-09-24 08:27:40|5736.87|5736.17|5737|5736.3|5737|5736.3|5736.75|5736.05|17
1727166470000|2024-09-24 08:27:50|5736.87|5736.17|5736.75|5736.05|5736.87|5736.17|5736.75|5736.05|4
1727166480000|2024-09-24 08:28:00|5737|5736.3|5737|5736.3|5737|5736.3|5736.75|5736.05|29
1727166490000|2024-09-24 08:28:10|5737.25|5736.55|5737|5736.3|5737.25|5736.55|5737|5736.3|37
1727166500000|2024-09-24 08:28:20|5736.87|5736.17|5736.62|5735.92|5737|5736.3|5736.5|5735.8|35
1727166510000|2024-09-24 08:28:30|5736.5|5735.8|5736.87|5736.17|5736.87|5736.17|5736.5|5735.8|6
1727166520000|2024-09-24 08:28:40|5736.75|5736.05|5736.75|5736.05|5736.87|5736.17|5736.75|5736.05|1
1727166530000|2024-09-24 08:28:50|5736.62|5735.92|5736.75|5736.05|5736.75|5736.05|5736.5|5735.8|25
1727166540000|2024-09-24 08:29:00|5737|5736.3|5737|5736.3|5737|5736.3|5736.75|5736.05|34
1727166550000|2024-09-24 08:29:10|5736.87|5736.17|5737|5736.3|5737|5736.3|5736.75|5736.05|23
1727166560000|2024-09-24 08:29:20|5737.12|5736.42|5737.12|5736.42|5737.25|5736.55|5737|5736.3|29
1727166570000|2024-09-24 08:29:30|5737|5736.3|5737|5736.3|5737.12|5736.42|5737|5736.3|5
1727166580000|2024-09-24 08:29:40|||||||||4
1727166590000|2024-09-24 08:29:50|5736.75|5736.05|5737.12|5736.42|5737.12|5736.42|5736.75|5736.05|49
1727166600000|2024-09-24 08:30:00|5737.25|5736.55|5736.5|5735.8|5737.25|5736.55|5736.5|5735.8|49
1727166610000|2024-09-24 08:30:10|5736.75|5736.05|5736.75|5736.05|5736.75|5736.05|5736.75|5736.05|29
1727166620000|2024-09-24 08:30:20|5736.5|5735.8|5736.5|5735.8|5736.75|5736.05|5736.5|5735.8|17
1727166630000|2024-09-24 08:30:30|||||||||10
1727166640000|2024-09-24 08:30:40|||||||||4
1727166650000|2024-09-24 08:30:50|5736.25|5735.55|5736|5735.3|5736.25|5735.55|5736|5735.3|48
1727166660000|2024-09-24 08:31:00|||||||||21
1727166670000|2024-09-24 08:31:10|5736.12|5735.42|5736|5735.3|5736.12|5735.42|5736|5735.3|48
1727166680000|2024-09-24 08:31:20|5736.25|5735.55|5736.25|5735.55|5736.25|5735.55|5736.25|5735.55|24
1727166690000|2024-09-24 08:31:30|5736.12|5735.42|5735.75|5735.05|5736.12|5735.42|5735.75|5735.05|13
1727166700000|2024-09-24 08:31:40|5735.5|5734.8|5735.5|5734.8|5735.5|5734.8|5735.25|5734.55|85
1727166720000|2024-09-24 08:32:00|||||||||58
1727166730000|2024-09-24 08:32:10|5735.75|5735.05|5735.5|5734.8|5735.75|5735.05|5735.5|5734.8|17
1727166740000|2024-09-24 08:32:20|5735.75|5735.05|5735.5|5734.8|5735.75|5735.05|5735.5|5734.8|44
1727166750000|2024-09-24 08:32:30|5735.62|5734.92|5735.75|5735.05|5735.75|5735.05|5735.62|5734.92|26
1727166760000|2024-09-24 08:32:40|||||||||1
1727166770000|2024-09-24 08:32:50|5735.62|5734.92|5735.75|5735.05|5735.75|5735.05|5735.62|5734.92|6
1727166780000|2024-09-24 08:33:00|5735.62|5734.92|5735.5|5734.8|5735.62|5734.92|5735.5|5734.8|11
1727166790000|2024-09-24 08:33:10|5735.62|5734.92|5735.75|5735.05|5735.75|5735.05|5735.5|5734.8|24
1727166800000|2024-09-24 08:33:20|5735.62|5734.92|5735.62|5734.92|5735.62|5734.92|5735.62|5734.92|20
1727166810000|2024-09-24 08:33:30|5735.75|5735.05|5735.62|5734.92|5735.75|5735.05|5735.5|5734.8|8
1727166820000|2024-09-24 08:33:40|5735.5|5734.8|5735.25|5734.55|5735.5|5734.8|5735.25|5734.55|20
1727166830000|2024-09-24 08:33:50|5735.12|5734.42|5735|5734.3|5735.12|5734.42|5735|5734.3|18
1727166840000|2024-09-24 08:34:00|5735.12|5734.42|5735|5734.3|5735.25|5734.55|5735|5734.3|34
1727166850000|2024-09-24 08:34:10|5735.12|5734.42|5735|5734.3|5735.12|5734.42|5735|5734.3|26
1727166860000|2024-09-24 08:34:20|5734.75|5734.05|5735.25|5734.55|5735.25|5734.55|5734.75|5734.05|55
1727166870000|2024-09-24 08:34:30|5735|5734.3|5734.75|5734.05|5735|5734.3|5734.75|5734.05|21
1727166880000|2024-09-24 08:34:40|5734.62|5733.92|5735|5734.3|5735|5734.3|5734.62|5733.92|44
1727166890000|2024-09-24 08:34:50|5735.25|5734.55|5735.25|5734.55|5735.25|5734.55|5735.25|5734.55|16
1727166900000|2024-09-24 08:35:00|5735.12|5734.42|5735.5|5734.8|5735.5|5734.8|5735|5734.3|41
1727166910000|2024-09-24 08:35:10|5735.37|5734.67|5735.5|5734.8|5735.5|5734.8|5735.25|5734.55|13
1727166920000|2024-09-24 08:35:20|||||||||3
1727166930000|2024-09-24 08:35:30|5735.62|5734.92|5736|5735.3|5736|5735.3|5735.62|5734.92|61
1727166940000|2024-09-24 08:35:40|5735.87|5735.17|5735.75|5735.05|5736|5735.3|5735.75|5735.05|21
1727166950000|2024-09-24 08:35:50|5736|5735.3|5736|5735.3|5736|5735.3|5736|5735.3|37
1727166960000|2024-09-24 08:36:00|5736.12|5735.42|5736.25|5735.55|5736.25|5735.55|5736.12|5735.42|31
1727166970000|2024-09-24 08:36:10|5736.37|5735.67|5736.25|5735.55|5736.37|5735.67|5736.12|5735.42|43
1727166980000|2024-09-24 08:36:20|5736.12|5735.42|5736.12|5735.42|5736.12|5735.42|5736.12|5735.42|15
1727166990000|2024-09-24 08:36:30|5736.25|5735.55|5736|5735.3|5736.25|5735.55|5736|5735.3|1
1727167000000|2024-09-24 08:36:40|5736.12|5735.42|5736.25|5735.55|5736.25|5735.55|5736.12|5735.42|6
1727167010000|2024-09-24 08:36:50|5736|5735.3|5736|5735.3|5736|5735.3|5736|5735.3|12
1727167020000|2024-09-24 08:37:00|5735.75|5735.05|5735.25|5734.55|5735.75|5735.05|5735.25|5734.55|16
1727167030000|2024-09-24 08:37:10|5735.5|5734.8|5735.5|5734.8|5735.5|5734.8|5735.5|5734.8|29
1727167040000|2024-09-24 08:37:20|5735.75|5735.05|5736|5735.3|5736|5735.3|5735.75|5735.05|26
1727167050000|2024-09-24 08:37:30|5735.75|5735.05|5735.5|5734.8|5736|5735.3|5735.5|5734.8|17
1727167060000|2024-09-24 08:37:40|5735.62|5734.92|5735.5|5734.8|5735.75|5735.05|5735.5|5734.8|14
1727167070000|2024-09-24 08:37:50|5735.25|5734.55|5735.5|5734.8|5735.5|5734.8|5735.25|5734.55|16
1727167080000|2024-09-24 08:38:00|5735.25|5734.55|5735.5|5734.8|5735.5|5734.8|5735.25|5734.55|42
1727167090000|2024-09-24 08:38:10|||||||||3
1727167100000|2024-09-24 08:38:20|||||||||1
1727167110000|2024-09-24 08:38:30|5735.37|5734.67|5735.25|5734.55|5735.5|5734.8|5735.25|5734.55|23
1727167120000|2024-09-24 08:38:40|||||||||23
1727167130000|2024-09-24 08:38:50|||||||||10
1727167140000|2024-09-24 08:39:00|5735|5734.3|5735.25|5734.55|5735.25|5734.55|5735|5734.3|18
1727167150000|2024-09-24 08:39:10|5735.37|5734.67|5735.25|5734.55|5735.37|5734.67|5735.25|5734.55|20
1727167160000|2024-09-24 08:39:20|5735.12|5734.42|5735|5734.3|5735.25|5734.55|5735|5734.3|1
1727167170000|2024-09-24 08:39:30|5735.12|5734.42|5735.25|5734.55|5735.25|5734.55|5735|5734.3|43
1727167180000|2024-09-24 08:39:40|5735.12|5734.42|5734.75|5734.05|5735.25|5734.55|5734.62|5733.92|71
1727167190000|2024-09-24 08:39:50|5734.5|5733.8|5734|5733.3|5734.5|5733.8|5734|5733.3|145
1727167200000|2024-09-24 08:40:00|5734.12|5733.42|5734.12|5733.42|5734.5|5733.8|5734|5733.3|56
1727167210000|2024-09-24 08:40:10|5734.25|5733.55|5734|5733.3|5734.25|5733.55|5734|5733.3|51
1727167220000|2024-09-24 08:40:20|5734.25|5733.55|5734.12|5733.42|5734.25|5733.55|5734|5733.3|27
1727167230000|2024-09-24 08:40:30|5734.25|5733.55|5734|5733.3|5734.25|5733.55|5734|5733.3|11
1727167240000|2024-09-24 08:40:40|5734.25|5733.55|5734.25|5733.55|5734.25|5733.55|5734|5733.3|48
1727167250000|2024-09-24 08:40:50|5734.5|5733.8|5734.5|5733.8|5734.5|5733.8|5734.37|5733.67|34
1727167260000|2024-09-24 08:41:00|5734.62|5733.92|5734.75|5734.05|5734.75|5734.05|5734.5|5733.8|19
1727167270000|2024-09-24 08:41:10|5734.5|5733.8|5734|5733.3|5734.5|5733.8|5734|5733.3|20
1727167280000|2024-09-24 08:41:20|5734.12|5733.42|5734.12|5733.42|5734.12|5733.42|5734.12|5733.42|60
1727167290000|2024-09-24 08:41:30|5734|5733.3|5734|5733.3|5734|5733.3|5734|5733.3|9
1727167300000|2024-09-24 08:41:40|||||||||6
1727167310000|2024-09-24 08:41:50|5734.25|5733.55|5734.25|5733.55|5734.25|5733.55|5734.25|5733.55|13
1727167320000|2024-09-24 08:42:00|5734.12|5733.42|5734|5733.3|5734.25|5733.55|5734|5733.3|14
1727167330000|2024-09-24 08:42:10|5734.25|5733.55|5734.25|5733.55|5734.25|5733.55|5734|5733.3|31
1727167340000|2024-09-24 08:42:20|5734.5|5733.8|5734.5|5733.8|5734.5|5733.8|5734.5|5733.8|5
1727167350000|2024-09-24 08:42:30|5734.75|5734.05|5734.75|5734.05|5734.75|5734.05|5734.75|5734.05|49
1727167360000|2024-09-24 08:42:40|5734.62|5733.92|5734.5|5733.8|5734.75|5734.05|5734.5|5733.8|16
1727167380000|2024-09-24 08:43:00|5734.25|5733.55|5734.25|5733.55|5734.25|5733.55|5734|5733.3|16
1727167390000|2024-09-24 08:43:10|5734.12|5733.42|5734|5733.3|5734.25|5733.55|5734|5733.3|13
1727167400000|2024-09-24 08:43:20|5734.25|5733.55|5734.25|5733.55|5734.25|5733.55|5734.25|5733.55|18
1727167410000|2024-09-24 08:43:30|5734.37|5733.67|5734.25|5733.55|5734.5|5733.8|5734.25|5733.55|13
1727167420000|2024-09-24 08:43:40|5734|5733.3|5734.12|5733.42|5734.25|5733.55|5734|5733.3|42
1727167430000|2024-09-24 08:43:50|5734.25|5733.55|5734.25|5733.55|5734.25|5733.55|5734|5733.3|9
1727167440000|2024-09-24 08:44:00|5734.37|5733.67|5734.5|5733.8|5734.5|5733.8|5734.25|5733.55|26
1727167450000|2024-09-24 08:44:10|5734.75|5734.05|5734.5|5733.8|5734.75|5734.05|5734.5|5733.8|16
1727167460000|2024-09-24 08:44:20|5734.25|5733.55|5734|5733.3|5734.25|5733.55|5734|5733.3|56
1727167470000|2024-09-24 08:44:30|5734.25|5733.55|5734|5733.3|5734.25|5733.55|5734|5733.3|24
1727167480000|2024-09-24 08:44:40|5733.75|5733.05|5733.5|5732.8|5733.75|5733.05|5733.5|5732.8|49
1727167490000|2024-09-24 08:44:50|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|45
1727167500000|2024-09-24 08:45:00|5733.37|5732.67|5733.25|5732.55|5733.5|5732.8|5733.25|5732.55|43
1727167510000|2024-09-24 08:45:10|5733|5732.3|5733.12|5732.42|5733.25|5732.55|5732.75|5732.05|74
1727167520000|2024-09-24 08:45:20|5733.25|5732.55|5733.12|5732.42|5733.25|5732.55|5733|5732.3|19
1727167530000|2024-09-24 08:45:30|5733|5732.3|5733|5732.3|5733.12|5732.42|5733|5732.3|2
1727167540000|2024-09-24 08:45:40|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|12
1727167550000|2024-09-24 08:45:50|5733.37|5732.67|5733.5|5732.8|5733.5|5732.8|5733.25|5732.55|39
1727167560000|2024-09-24 08:46:00|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|19
1727167570000|2024-09-24 08:46:10|5733|5732.3|5733|5732.3|5733|5732.3|5733|5732.3|78
1727167580000|2024-09-24 08:46:20|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|36
1727167590000|2024-09-24 08:46:30|5733.5|5732.8|5733.5|5732.8|5733.5|5732.8|5733.5|5732.8|47
1727167600000|2024-09-24 08:46:40|5733.25|5732.55|5733.5|5732.8|5733.5|5732.8|5733.25|5732.55|16
1727167610000|2024-09-24 08:46:50|5733.25|5732.55|5733|5732.3|5733.25|5732.55|5733|5732.3|11
1727167620000|2024-09-24 08:47:00|5733.12|5732.42|5733.25|5732.55|5733.25|5732.55|5733.12|5732.42|17
1727167630000|2024-09-24 08:47:10|5733.37|5732.67|5733.75|5733.05|5733.75|5733.05|5733.37|5732.67|25
1727167640000|2024-09-24 08:47:20|||||||||3
1727167650000|2024-09-24 08:47:30|||||||||12
1727167660000|2024-09-24 08:47:40|5734|5733.3|5733.5|5732.8|5734|5733.3|5733.5|5732.8|20
1727167670000|2024-09-24 08:47:50|5733.75|5733.05|5733.75|5733.05|5733.75|5733.05|5733.75|5733.05|9
1727167680000|2024-09-24 08:48:00|5733.87|5733.17|5734|5733.3|5734|5733.3|5733.75|5733.05|15
1727167690000|2024-09-24 08:48:10|5734.25|5733.55|5734.25|5733.55|5734.25|5733.55|5734.25|5733.55|8
1727167700000|2024-09-24 08:48:20|||||||||4
1727167710000|2024-09-24 08:48:30|5734|5733.3|5734.25|5733.55|5734.25|5733.55|5734|5733.3|21
1727167720000|2024-09-24 08:48:40|5734.5|5733.8|5734.5|5733.8|5734.5|5733.8|5734.5|5733.8|12
1727167730000|2024-09-24 08:48:50|||||||||13
1727167740000|2024-09-24 08:49:00|5734.62|5733.92|5734.75|5734.05|5734.75|5734.05|5734.62|5733.92|11
1727167750000|2024-09-24 08:49:10|5735|5734.3|5735|5734.3|5735|5734.3|5735|5734.3|19
1727167760000|2024-09-24 08:49:20|5734.75|5734.05|5735.25|5734.55|5735.25|5734.55|5734.75|5734.05|54
1727167770000|2024-09-24 08:49:30|||||||||27
1727167780000|2024-09-24 08:49:40|5735.5|5734.8|5735.25|5734.55|5735.5|5734.8|5735.25|5734.55|48
1727167790000|2024-09-24 08:49:50|5735.5|5734.8|5735.5|5734.8|5735.5|5734.8|5735.37|5734.67|34
1727167800000|2024-09-24 08:50:00|5735.25|5734.55|5735.5|5734.8|5735.5|5734.8|5735.25|5734.55|52
1727167810000|2024-09-24 08:50:10|5735.25|5734.55|5735.25|5734.55|5735.37|5734.67|5735.25|5734.55|16
1727167820000|2024-09-24 08:50:20|5735.5|5734.8|5735.25|5734.55|5735.5|5734.8|5735|5734.3|52
1727167830000|2024-09-24 08:50:30|5735.12|5734.42|5735.25|5734.55|5735.25|5734.55|5735.12|5734.42|7
1727167840000|2024-09-24 08:50:40|5735.12|5734.42|5735.25|5734.55|5735.25|5734.55|5735.12|5734.42|16
1727167850000|2024-09-24 08:50:50|5735.5|5734.8|5735.5|5734.8|5735.5|5734.8|5735.5|5734.8|32
1727167860000|2024-09-24 08:51:00|5735.75|5735.05|5736.25|5735.55|5736.25|5735.55|5735.75|5735.05|50
1727167870000|2024-09-24 08:51:10|5736.12|5735.42|5736.25|5735.55|5736.25|5735.55|5736|5735.3|16
1727167880000|2024-09-24 08:51:20|5736.12|5735.42|5736.5|5735.8|5736.5|5735.8|5736|5735.3|31
1727167890000|2024-09-24 08:51:30|5736.37|5735.67|5736|5735.3|5736.5|5735.8|5736|5735.3|76
1727167900000|2024-09-24 08:51:40|5735.75|5735.05|5735.75|5735.05|5735.75|5735.05|5735.75|5735.05|44
1727167910000|2024-09-24 08:51:50|5735.87|5735.17|5735.75|5735.05|5735.87|5735.17|5735.75|5735.05|2
1727167920000|2024-09-24 08:52:00|5735.25|5734.55|5734.5|5733.8|5735.25|5734.55|5734.5|5733.8|89
1727167930000|2024-09-24 08:52:10|5734.62|5733.92|5734.75|5734.05|5734.75|5734.05|5734.5|5733.8|35
1727167940000|2024-09-24 08:52:20|||||||||5
1727167950000|2024-09-24 08:52:30|5735|5734.3|5734.87|5734.17|5735|5734.3|5734.75|5734.05|27
1727167960000|2024-09-24 08:52:40|5734.75|5734.05|5735|5734.3|5735|5734.3|5734.75|5734.05|12
1727167970000|2024-09-24 08:52:50|5735.25|5734.55|5735.25|5734.55|5735.25|5734.55|5735|5734.3|17
1727167980000|2024-09-24 08:53:00|5735.5|5734.8|5735.25|5734.55|5735.5|5734.8|5735|5734.3|83
1727167990000|2024-09-24 08:53:10|||||||||2
1727168000000|2024-09-24 08:53:20|5734.75|5734.05|5734.87|5734.17|5735|5734.3|5734.75|5734.05|45
1727168010000|2024-09-24 08:53:30|5734.75|5734.05|5735|5734.3|5735|5734.3|5734.75|5734.05|9
1727168020000|2024-09-24 08:53:40|5735.12|5734.42|5735.25|5734.55|5735.5|5734.8|5735|5734.3|35
1727168040000|2024-09-24 08:54:00|5735.5|5734.8|5735.5|5734.8|5735.5|5734.8|5735.5|5734.8|6
1727168050000|2024-09-24 08:54:10|5735.75|5735.05|5735.75|5735.05|5735.75|5735.05|5735.75|5735.05|2
1727168060000|2024-09-24 08:54:20|5735.62|5734.92|5735.75|5735.05|5735.75|5735.05|5735.62|5734.92|26
1727168070000|2024-09-24 08:54:30|5736|5735.3|5735.75|5735.05|5736|5735.3|5735.5|5734.8|44
1727168080000|2024-09-24 08:54:40|5735.5|5734.8|5735.25|5734.55|5735.5|5734.8|5735.25|5734.55|45
1727168090000|2024-09-24 08:54:50|5735.37|5734.67|5735.25|5734.55|5735.5|5734.8|5735.25|5734.55|25
1727168100000|2024-09-24 08:55:00|5735.5|5734.8|5735.5|5734.8|5735.5|5734.8|5735.25|5734.55|26
1727168110000|2024-09-24 08:55:10|5735.25|5734.55|5735.25|5734.55|5735.25|5734.55|5735.25|5734.55|14
1727168120000|2024-09-24 08:55:20|5735.5|5734.8|5735.5|5734.8|5735.62|5734.92|5735.5|5734.8|15
1727168140000|2024-09-24 08:55:40|||||||||1
1727168160000|2024-09-24 08:56:00|5735.25|5734.55|5735.25|5734.55|5735.25|5734.55|5735.25|5734.55|18
1727168170000|2024-09-24 08:56:10|5735.12|5734.42|5735|5734.3|5735.12|5734.42|5734.75|5734.05|24
1727168180000|2024-09-24 08:56:20|5734.75|5734.05|5735|5734.3|5735|5734.3|5734.75|5734.05|8
1727168190000|2024-09-24 08:56:30|5735.12|5734.42|5735.12|5734.42|5735.12|5734.42|5735.12|5734.42|12
1727168200000|2024-09-24 08:56:40|5735|5734.3|5735.25|5734.55|5735.25|5734.55|5735|5734.3|1
1727168210000|2024-09-24 08:56:50|||||||||20
1727168220000|2024-09-24 08:57:00|5735.12|5734.42|5735|5734.3|5735.12|5734.42|5735|5734.3|9
1727168230000|2024-09-24 08:57:10|5735.25|5734.55|5735.25|5734.55|5735.5|5734.8|5735.25|5734.55|21
1727168240000|2024-09-24 08:57:20|5735.5|5734.8|5735.5|5734.8|5735.5|5734.8|5735.25|5734.55|7
1727168250000|2024-09-24 08:57:30|5735.75|5735.05|5735.75|5735.05|5735.75|5735.05|5735.75|5735.05|6
1727168260000|2024-09-24 08:57:40|||||||||6
1727168270000|2024-09-24 08:57:50|5736|5735.3|5735.75|5735.05|5736|5735.3|5735.75|5735.05|15
1727168280000|2024-09-24 08:58:00|5735.62|5734.92|5736|5735.3|5736|5735.3|5735.62|5734.92|11
1727168300000|2024-09-24 08:58:20|||||||||28
1727168310000|2024-09-24 08:58:30|5735.75|5735.05|5735.75|5735.05|5735.75|5735.05|5735.75|5735.05|16
1727168320000|2024-09-24 08:58:40|||||||||1
1727168330000|2024-09-24 08:58:50|5735.5|5734.8|5735.5|5734.8|5735.5|5734.8|5735.37|5734.67|10
1727168350000|2024-09-24 08:59:10|5735.62|5734.92|5735.5|5734.8|5735.62|5734.92|5735.5|5734.8|8
1727168360000|2024-09-24 08:59:20|5735.37|5734.67|5735.25|5734.55|5735.5|5734.8|5735.25|5734.55|18
1727168370000|2024-09-24 08:59:30|5735.37|5734.67|5735.5|5734.8|5735.5|5734.8|5735.25|5734.55|6
1727168380000|2024-09-24 08:59:40|5735.75|5735.05|5735.75|5735.05|5735.75|5735.05|5735.75|5735.05|2
1727168390000|2024-09-24 08:59:50|||||||||11
1727168400000|2024-09-24 09:00:00|5735.5|5734.8|5735.5|5734.8|5735.75|5735.05|5735.5|5734.8|41
1727168410000|2024-09-24 09:00:10|5735.25|5734.55|5735.25|5734.55|5735.25|5734.55|5735.25|5734.55|27
1727168420000|2024-09-24 09:00:20|5735.5|5734.8|5735.25|5734.55|5735.5|5734.8|5735.25|5734.55|57
1727168430000|2024-09-24 09:00:30|5735.37|5734.67|5735.5|5734.8|5735.5|5734.8|5735.25|5734.55|7
1727168440000|2024-09-24 09:00:40|5735.37|5734.67|5735.25|5734.55|5735.5|5734.8|5735.25|5734.55|2
1727168450000|2024-09-24 09:00:50|5735.5|5734.8|5735.25|5734.55|5735.75|5735.05|5735.25|5734.55|18
1727168470000|2024-09-24 09:01:10|5735.5|5734.8|5735.62|5734.92|5735.75|5735.05|5735.5|5734.8|12
1727168480000|2024-09-24 09:01:20|5735.75|5735.05|5735.5|5734.8|5735.75|5735.05|5735.5|5734.8|10
1727168490000|2024-09-24 09:01:30|5735.25|5734.55|5735.5|5734.8|5735.5|5734.8|5735.25|5734.55|8
1727168500000|2024-09-24 09:01:40|5735.25|5734.55|5735.12|5734.42|5735.25|5734.55|5735|5734.3|16
1727168510000|2024-09-24 09:01:50|5735|5734.3|5735|5734.3|5735.25|5734.55|5735|5734.3|8
1727168520000|2024-09-24 09:02:00|5734.87|5734.17|5734.75|5734.05|5735|5734.3|5734.75|5734.05|31
1727168530000|2024-09-24 09:02:10|5735|5734.3|5735|5734.3|5735|5734.3|5735|5734.3|9
1727168540000|2024-09-24 09:02:20|5735.25|5734.55|5735.25|5734.55|5735.25|5734.55|5735.25|5734.55|18
1727168550000|2024-09-24 09:02:30|5735.12|5734.42|5735.25|5734.55|5735.25|5734.55|5735.12|5734.42|4
1727168560000|2024-09-24 09:02:40|5735|5734.3|5735|5734.3|5735|5734.3|5735|5734.3|3
1727168570000|2024-09-24 09:02:50|5735.25|5734.55|5735.25|5734.55|5735.25|5734.55|5735|5734.3|31
1727168580000|2024-09-24 09:03:00|5735|5734.3|5735|5734.3|5735|5734.3|5735|5734.3|11
1727168590000|2024-09-24 09:03:10|||||||||3
1727168600000|2024-09-24 09:03:20|5735.12|5734.42|5735.25|5734.55|5735.25|5734.55|5735|5734.3|20
1727168610000|2024-09-24 09:03:30|5735.5|5734.8|5735.5|5734.8|5735.5|5734.8|5735.5|5734.8|8
1727168620000|2024-09-24 09:03:40|5735.37|5734.67|5735.5|5734.8|5735.5|5734.8|5735.37|5734.67|8
1727168630000|2024-09-24 09:03:50|||||||||3
1727168640000|2024-09-24 09:04:00|||||||||1
1727168650000|2024-09-24 09:04:10|5735.75|5735.05|5735.75|5735.05|5735.75|5735.05|5735.75|5735.05|21
1727168660000|2024-09-24 09:04:20|5735.62|5734.92|5735.5|5734.8|5735.62|5734.92|5735.5|5734.8|20
1727168670000|2024-09-24 09:04:30|5735.62|5734.92|5735|5734.3|5735.62|5734.92|5735|5734.3|28
1727168680000|2024-09-24 09:04:40|5735.25|5734.55|5735.12|5734.42|5735.25|5734.55|5735|5734.3|30
1727168690000|2024-09-24 09:04:50|5735|5734.3|5735|5734.3|5735.12|5734.42|5735|5734.3|10
1727168700000|2024-09-24 09:05:00|5735.25|5734.55|5734.75|5734.05|5735.25|5734.55|5734.75|5734.05|17
1727168710000|2024-09-24 09:05:10|5734.5|5733.8|5734|5733.3|5734.5|5733.8|5734|5733.3|33
1727168720000|2024-09-24 09:05:20|||||||||14
1727168730000|2024-09-24 09:05:30|5734.25|5733.55|5734.5|5733.8|5734.75|5734.05|5734.25|5733.55|26
1727168740000|2024-09-24 09:05:40|5734.62|5733.92|5734.75|5734.05|5734.75|5734.05|5734.5|5733.8|15
1727168750000|2024-09-24 09:05:50|5734.62|5733.92|5734.75|5734.05|5734.87|5734.17|5734.62|5733.92|13
1727168760000|2024-09-24 09:06:00|5734.5|5733.8|5734.75|5734.05|5734.75|5734.05|5734.5|5733.8|103
1727168770000|2024-09-24 09:06:10|5734.62|5733.92|5734.75|5734.05|5734.75|5734.05|5734.62|5733.92|4
1727168780000|2024-09-24 09:06:20|5734.5|5733.8|5734.75|5734.05|5734.75|5734.05|5734.5|5733.8|118
1727168790000|2024-09-24 09:06:30|5734.62|5733.92|5734.87|5734.17|5734.87|5734.17|5734.5|5733.8|28
1727168800000|2024-09-24 09:06:40|5735|5734.3|5734.75|5734.05|5735|5734.3|5734.75|5734.05|27
1727168810000|2024-09-24 09:06:50|5734.5|5733.8|5734.75|5734.05|5734.75|5734.05|5734.25|5733.55|54
1727168820000|2024-09-24 09:07:00|5734.62|5733.92|5734.5|5733.8|5734.62|5733.92|5734.5|5733.8|6
1727168830000|2024-09-24 09:07:10|||||||||2
1727168840000|2024-09-24 09:07:20|||||||||3
1727168850000|2024-09-24 09:07:30|||||||||2
1727168860000|2024-09-24 09:07:40|||||||||3
1727168870000|2024-09-24 09:07:50|5734.75|5734.05|5734.5|5733.8|5734.75|5734.05|5734.5|5733.8|40
1727168880000|2024-09-24 09:08:00|5734.75|5734.05|5734.75|5734.05|5734.75|5734.05|5734.75|5734.05|11
1727168890000|2024-09-24 09:08:10|5735|5734.3|5734.75|5734.05|5735|5734.3|5734.75|5734.05|22
1727168900000|2024-09-24 09:08:20|5734.5|5733.8|5734.25|5733.55|5734.5|5733.8|5734.25|5733.55|16
1727168910000|2024-09-24 09:08:30|5734|5733.3|5734|5733.3|5734|5733.3|5734|5733.3|5
1727168920000|2024-09-24 09:08:40|||||||||3
1727168930000|2024-09-24 09:08:50|5734.12|5733.42|5734.25|5733.55|5734.25|5733.55|5734.12|5733.42|14
1727168940000|2024-09-24 09:09:00|5734.5|5733.8|5734.75|5734.05|5734.75|5734.05|5734.5|5733.8|13
1727168950000|2024-09-24 09:09:10|5734.62|5733.92|5734.62|5733.92|5734.75|5734.05|5734.5|5733.8|4
1727168960000|2024-09-24 09:09:20|5734.5|5733.8|5734.75|5734.05|5734.75|5734.05|5734.5|5733.8|1
1727168970000|2024-09-24 09:09:30|5734.87|5734.17|5734.87|5734.17|5735|5734.3|5734.87|5734.17|11
1727168980000|2024-09-24 09:09:40|5735|5734.3|5735|5734.3|5735|5734.3|5735|5734.3|10
1727168990000|2024-09-24 09:09:50|5735.25|5734.55|5735.25|5734.55|5735.25|5734.55|5735.25|5734.55|13
1727169000000|2024-09-24 09:10:00|5735|5734.3|5735|5734.3|5735.25|5734.55|5735|5734.3|15
1727169020000|2024-09-24 09:10:20|||||||||1
1727169040000|2024-09-24 09:10:40|5735.25|5734.55|5735.25|5734.55|5735.25|5734.55|5735.25|5734.55|10
1727169050000|2024-09-24 09:10:50|5735.12|5734.42|5735.25|5734.55|5735.25|5734.55|5735|5734.3|8
1727169060000|2024-09-24 09:11:00|5735.12|5734.42|5735.25|5734.55|5735.25|5734.55|5735.12|5734.42|9
1727169070000|2024-09-24 09:11:10|5735|5734.3|5734.75|5734.05|5735|5734.3|5734.75|5734.05|20
1727169080000|2024-09-24 09:11:20|5734.87|5734.17|5734.87|5734.17|5734.87|5734.17|5734.87|5734.17|6
1727169090000|2024-09-24 09:11:30|5734.75|5734.05|5734.75|5734.05|5734.87|5734.17|5734.75|5734.05|3
1727169100000|2024-09-24 09:11:40|5734.5|5733.8|5734.5|5733.8|5734.5|5733.8|5734.5|5733.8|5
1727169110000|2024-09-24 09:11:50|5734.62|5733.92|5734.5|5733.8|5734.62|5733.92|5734.5|5733.8|12
1727169120000|2024-09-24 09:12:00|5734.62|5733.92|5734.5|5733.8|5734.62|5733.92|5734.5|5733.8|7
1727169130000|2024-09-24 09:12:10|5734.62|5733.92|5734.75|5734.05|5734.75|5734.05|5734.5|5733.8|0
1727169140000|2024-09-24 09:12:20|5734.5|5733.8|5734.75|5734.05|5734.75|5734.05|5734.25|5733.55|77
1727169150000|2024-09-24 09:12:30|5734.62|5733.92|5734.25|5733.55|5734.62|5733.92|5734.25|5733.55|8
1727169160000|2024-09-24 09:12:40|5734.5|5733.8|5734.5|5733.8|5734.5|5733.8|5734.5|5733.8|10
1727169170000|2024-09-24 09:12:50|5734.25|5733.55|5734.25|5733.55|5734.25|5733.55|5734.25|5733.55|26
1727169180000|2024-09-24 09:13:00|5734|5733.3|5734|5733.3|5734.25|5733.55|5734|5733.3|18
1727169190000|2024-09-24 09:13:10|5733.87|5733.17|5734|5733.3|5734|5733.3|5733.75|5733.05|7
1727169200000|2024-09-24 09:13:20|||||||||3
1727169210000|2024-09-24 09:13:30|5733.87|5733.17|5733.87|5733.17|5733.87|5733.17|5733.87|5733.17|18
1727169220000|2024-09-24 09:13:40|5734|5733.3|5734|5733.3|5734|5733.3|5733.75|5733.05|20
1727169230000|2024-09-24 09:13:50|||||||||8
1727169240000|2024-09-24 09:14:00|||||||||1
1727169250000|2024-09-24 09:14:10|5734.12|5733.42|5734.25|5733.55|5734.25|5733.55|5734.12|5733.42|38
1727169260000|2024-09-24 09:14:20|5734|5733.3|5734|5733.3|5734.25|5733.55|5734|5733.3|18
1727169270000|2024-09-24 09:14:30|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|5733|5732.3|84
1727169280000|2024-09-24 09:14:40|5733.37|5732.67|5733.37|5732.67|5733.5|5732.8|5733.37|5732.67|10
1727169290000|2024-09-24 09:14:50|5733.5|5732.8|5733.5|5732.8|5733.5|5732.8|5733.25|5732.55|16
1727169300000|2024-09-24 09:15:00|5733.62|5732.92|5733.5|5732.8|5733.87|5733.17|5733.5|5732.8|22
1727169310000|2024-09-24 09:15:10|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|8
1727169320000|2024-09-24 09:15:20|5733|5732.3|5733.25|5732.55|5733.25|5732.55|5733|5732.3|12
1727169330000|2024-09-24 09:15:30|5733.12|5732.42|5733.12|5732.42|5733.25|5732.55|5733|5732.3|5
1727169340000|2024-09-24 09:15:40|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|5733|5732.3|11
1727169350000|2024-09-24 09:15:50|5733.12|5732.42|5733|5732.3|5733.12|5732.42|5733|5732.3|4
1727169360000|2024-09-24 09:16:00|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|18
1727169370000|2024-09-24 09:16:10|||||||||17
1727169380000|2024-09-24 09:16:20|5733.37|5732.67|5733.5|5732.8|5733.5|5732.8|5733.25|5732.55|94
1727169390000|2024-09-24 09:16:30|5733.25|5732.55|5733.25|5732.55|5733.37|5732.67|5733.25|5732.55|28
1727169400000|2024-09-24 09:16:40|5733.37|5732.67|5733.5|5732.8|5733.5|5732.8|5733.37|5732.67|5
1727169410000|2024-09-24 09:16:50|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|7
1727169420000|2024-09-24 09:17:00|5733|5732.3|5732.75|5732.05|5733|5732.3|5732.75|5732.05|33
1727169430000|2024-09-24 09:17:10|5733|5732.3|5732.87|5732.17|5733|5732.3|5732.75|5732.05|16
1727169440000|2024-09-24 09:17:20|5732.75|5732.05|5733|5732.3|5733|5732.3|5732.75|5732.05|1
1727169450000|2024-09-24 09:17:30|||||||||17
1727169470000|2024-09-24 09:17:50|5732.75|5732.05|5732.75|5732.05|5732.75|5732.05|5732.75|5732.05|13
1727169480000|2024-09-24 09:18:00|5733|5732.3|5732.75|5732.05|5733|5732.3|5732.75|5732.05|32
1727169490000|2024-09-24 09:18:10|5732.5|5731.8|5732.75|5732.05|5732.75|5732.05|5732.5|5731.8|34
1727169500000|2024-09-24 09:18:20|5733|5732.3|5733|5732.3|5733|5732.3|5733|5732.3|51
1727169510000|2024-09-24 09:18:30|5732.87|5732.17|5732.62|5731.92|5732.87|5732.17|5732.5|5731.8|44
1727169520000|2024-09-24 09:18:40|5732.5|5731.8|5732.5|5731.8|5732.5|5731.8|5732.5|5731.8|0
1727169530000|2024-09-24 09:18:50|5732.25|5731.55|5732.5|5731.8|5732.5|5731.8|5732.25|5731.55|55
1727169540000|2024-09-24 09:19:00|5732.25|5731.55|5732.25|5731.55|5732.25|5731.55|5732.25|5731.55|11
1727169550000|2024-09-24 09:19:10|||||||||12
1727169560000|2024-09-24 09:19:20|||||||||2
1727169570000|2024-09-24 09:19:30|5732.5|5731.8|5732.5|5731.8|5732.5|5731.8|5732.5|5731.8|32
1727169580000|2024-09-24 09:19:40|5732.25|5731.55|5732.25|5731.55|5732.25|5731.55|5732.25|5731.55|22
1727169590000|2024-09-24 09:19:50|5732.5|5731.8|5732|5731.3|5732.5|5731.8|5732|5731.3|176
1727169600000|2024-09-24 09:20:00|5731.75|5731.05|5731.5|5730.8|5731.75|5731.05|5731.5|5730.8|111
1727169610000|2024-09-24 09:20:10|5731.25|5730.55|5731.25|5730.55|5731.25|5730.55|5731.25|5730.55|24
1727169620000|2024-09-24 09:20:20|5731.12|5730.42|5730.25|5729.55|5731.12|5730.42|5730.25|5729.55|78
1727169630000|2024-09-24 09:20:30|5730|5729.3|5730|5729.3|5730|5729.3|5730|5729.3|72
1727169640000|2024-09-24 09:20:40|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|95
1727169650000|2024-09-24 09:20:50|5729.87|5729.17|5730.5|5729.8|5730.5|5729.8|5729.75|5729.05|118
1727169660000|2024-09-24 09:21:00|5730.75|5730.05|5731|5730.3|5731|5730.3|5730.75|5730.05|31
1727169670000|2024-09-24 09:21:10|5730.75|5730.05|5730.75|5730.05|5730.87|5730.17|5730.75|5730.05|7
1727169680000|2024-09-24 09:21:20|5731|5730.3|5730.75|5730.05|5731|5730.3|5730.75|5730.05|26
1727169690000|2024-09-24 09:21:30|5730.62|5729.92|5730.5|5729.8|5730.75|5730.05|5730.5|5729.8|11
1727169700000|2024-09-24 09:21:40|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|6
1727169710000|2024-09-24 09:21:50|5731|5730.3|5730.75|5730.05|5731|5730.3|5730.75|5730.05|13
1727169720000|2024-09-24 09:22:00|5730.5|5729.8|5730.25|5729.55|5730.62|5729.92|5730|5729.3|51
1727169730000|2024-09-24 09:22:10|5730.37|5729.67|5730.25|5729.55|5730.37|5729.67|5730.25|5729.55|11
1727169740000|2024-09-24 09:22:20|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|16
1727169750000|2024-09-24 09:22:30|||||||||14
1727169760000|2024-09-24 09:22:40|5730.25|5729.55|5730.75|5730.05|5730.75|5730.05|5730.25|5729.55|30
1727169770000|2024-09-24 09:22:50|5730.5|5729.8|5730.75|5730.05|5730.75|5730.05|5730.5|5729.8|29
1727169780000|2024-09-24 09:23:00|5730.5|5729.8|5730.5|5729.8|5730.75|5730.05|5730.37|5729.67|52
1727169790000|2024-09-24 09:23:10|5730.25|5729.55|5730|5729.3|5730.25|5729.55|5730|5729.3|26
1727169800000|2024-09-24 09:23:20|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|7
1727169810000|2024-09-24 09:23:30|5730|5729.3|5729.87|5729.17|5730|5729.3|5729.75|5729.05|19
1727169820000|2024-09-24 09:23:40|5730|5729.3|5730.5|5729.8|5730.5|5729.8|5729.87|5729.17|20
1727169830000|2024-09-24 09:23:50|||||||||5
1727169840000|2024-09-24 09:24:00|5730.62|5729.92|5730.5|5729.8|5730.62|5729.92|5730.5|5729.8|17
1727169850000|2024-09-24 09:24:10|||||||||9
1727169860000|2024-09-24 09:24:20|5730.37|5729.67|5730.25|5729.55|5730.5|5729.8|5730.25|5729.55|15
1727169870000|2024-09-24 09:24:30|5730.37|5729.67|5730.5|5729.8|5730.75|5730.05|5730.25|5729.55|10
1727169880000|2024-09-24 09:24:40|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|21
1727169890000|2024-09-24 09:24:50|5730.5|5729.8|5730.75|5730.05|5730.75|5730.05|5730.5|5729.8|12
1727169900000|2024-09-24 09:25:00|5730.25|5729.55|5730.75|5730.05|5730.75|5730.05|5730.25|5729.55|34
1727169910000|2024-09-24 09:25:10|5730.5|5729.8|5730.5|5729.8|5730.75|5730.05|5730.25|5729.55|4
1727169920000|2024-09-24 09:25:20|5730.37|5729.67|5730|5729.3|5730.5|5729.8|5730|5729.3|3
1727169930000|2024-09-24 09:25:30|5729.75|5729.05|5729.87|5729.17|5730|5729.3|5729.75|5729.05|18
1727169940000|2024-09-24 09:25:40|5730|5729.3|5730|5729.3|5730.25|5729.55|5730|5729.3|19
1727169950000|2024-09-24 09:25:50|5729.75|5729.05|5729.87|5729.17|5729.87|5729.17|5729.75|5729.05|20
1727169960000|2024-09-24 09:26:00|5730|5729.3|5729.75|5729.05|5730|5729.3|5729.75|5729.05|35
1727169970000|2024-09-24 09:26:10|5729.87|5729.17|5729.75|5729.05|5730|5729.3|5729.75|5729.05|15
1727169980000|2024-09-24 09:26:20|||||||||8
1727169990000|2024-09-24 09:26:30|5730|5729.3|5730.12|5729.42|5730.25|5729.55|5730|5729.3|29
1727170000000|2024-09-24 09:26:40|5730|5729.3|5730.25|5729.55|5730.25|5729.55|5730|5729.3|7
1727170020000|2024-09-24 09:27:00|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|16
1727170030000|2024-09-24 09:27:10|||||||||1
1727170050000|2024-09-24 09:27:30|5730.62|5729.92|5730.5|5729.8|5730.62|5729.92|5730.5|5729.8|28
1727170060000|2024-09-24 09:27:40|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|9
1727170070000|2024-09-24 09:27:50|5731|5730.3|5731.25|5730.55|5731.25|5730.55|5730.75|5730.05|43
1727170080000|2024-09-24 09:28:00|5731.37|5730.67|5731.25|5730.55|5731.5|5730.8|5731.25|5730.55|24
1727170090000|2024-09-24 09:28:10|5731.5|5730.8|5731.25|5730.55|5731.5|5730.8|5731.25|5730.55|16
1727170100000|2024-09-24 09:28:20|||||||||84
1727170110000|2024-09-24 09:28:30|5731|5730.3|5731|5730.3|5731|5730.3|5731|5730.3|31
1727170120000|2024-09-24 09:28:40|5730.87|5730.17|5731|5730.3|5731|5730.3|5730.75|5730.05|17
1727170130000|2024-09-24 09:28:50|5730.75|5730.05|5730.25|5729.55|5730.75|5730.05|5730.25|5729.55|41
1727170140000|2024-09-24 09:29:00|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|11
1727170150000|2024-09-24 09:29:10|||||||||21
1727170160000|2024-09-24 09:29:20|5730.75|5730.05|5730.25|5729.55|5730.75|5730.05|5730.25|5729.55|60
1727170170000|2024-09-24 09:29:30|5730.37|5729.67|5730.25|5729.55|5730.37|5729.67|5730.25|5729.55|13
1727170180000|2024-09-24 09:29:40|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|5730.25|5729.55|17
1727170190000|2024-09-24 09:29:50|5730.25|5729.55|5730.25|5729.55|5730.25|5729.55|5730.12|5729.42|31
1727170200000|2024-09-24 09:30:00|5730.5|5729.8|5730|5729.3|5730.5|5729.8|5730|5729.3|26
1727170210000|2024-09-24 09:30:10|5730.25|5729.55|5730.25|5729.55|5730.25|5729.55|5730.25|5729.55|12
1727170220000|2024-09-24 09:30:20|5730.5|5729.8|5730.25|5729.55|5730.5|5729.8|5730.25|5729.55|29
1727170230000|2024-09-24 09:30:30|5730.37|5729.67|5730.5|5729.8|5730.5|5729.8|5730.37|5729.67|10
1727170250000|2024-09-24 09:30:50|5730.75|5730.05|5730.75|5730.05|5731|5730.3|5730.75|5730.05|49
1727170260000|2024-09-24 09:31:00|||||||||4
1727170270000|2024-09-24 09:31:10|||||||||24
1727170280000|2024-09-24 09:31:20|5730.5|5729.8|5730.5|5729.8|5730.62|5729.92|5730.5|5729.8|19
1727170290000|2024-09-24 09:31:30|5730.62|5729.92|5731|5730.3|5731|5730.3|5730.5|5729.8|18
1727170300000|2024-09-24 09:31:40|5731.12|5730.42|5731|5730.3|5731.25|5730.55|5731|5730.3|15
1727170310000|2024-09-24 09:31:50|5731.12|5730.42|5731|5730.3|5731.12|5730.42|5731|5730.3|0
1727170320000|2024-09-24 09:32:00|||||||||3
1727170330000|2024-09-24 09:32:10|5731.25|5730.55|5731.25|5730.55|5731.25|5730.55|5731.25|5730.55|6
1727170340000|2024-09-24 09:32:20|5731|5730.3|5731.25|5730.55|5731.5|5730.8|5731|5730.3|141
1727170350000|2024-09-24 09:32:30|5731.37|5730.67|5731.5|5730.8|5731.5|5730.8|5731.37|5730.67|50
1727170360000|2024-09-24 09:32:40|||||||||4
1727170370000|2024-09-24 09:32:50|5731.25|5730.55|5731.5|5730.8|5731.5|5730.8|5731.25|5730.55|18
1727170380000|2024-09-24 09:33:00|||||||||4
1727170390000|2024-09-24 09:33:10|5731.25|5730.55|5731|5730.3|5731.25|5730.55|5731|5730.3|126
1727170400000|2024-09-24 09:33:20|5731.37|5730.67|5731.25|5730.55|5731.37|5730.67|5731.25|5730.55|81
1727170410000|2024-09-24 09:33:30|5731.12|5730.42|5731.25|5730.55|5731.25|5730.55|5731.12|5730.42|11
1727170420000|2024-09-24 09:33:40|5731.12|5730.42|5731.25|5730.55|5731.25|5730.55|5731|5730.3|11
1727170430000|2024-09-24 09:33:50|5731.5|5730.8|5731.75|5731.05|5731.75|5731.05|5731.5|5730.8|12
1727170440000|2024-09-24 09:34:00|5731.5|5730.8|5731.75|5731.05|5731.75|5731.05|5731.5|5730.8|18
1727170450000|2024-09-24 09:34:10|5731.5|5730.8|5731.25|5730.55|5731.62|5730.92|5731.25|5730.55|9
1727170460000|2024-09-24 09:34:20|5731.5|5730.8|5731.5|5730.8|5731.62|5730.92|5731.5|5730.8|20
1727170470000|2024-09-24 09:34:30|5731.75|5731.05|5731.75|5731.05|5731.75|5731.05|5731.75|5731.05|10
1727170480000|2024-09-24 09:34:40|5731.62|5730.92|5731.75|5731.05|5731.75|5731.05|5731.5|5730.8|74
1727170490000|2024-09-24 09:34:50|5731.87|5731.17|5731.5|5730.8|5732|5731.3|5731.37|5730.67|72
1727170500000|2024-09-24 09:35:00|5731.75|5731.05|5731.25|5730.55|5731.75|5731.05|5731.25|5730.55|41
1727170510000|2024-09-24 09:35:10|5731|5730.3|5731.12|5730.42|5731.25|5730.55|5731|5730.3|26
1727170520000|2024-09-24 09:35:20|5731.25|5730.55|5731.25|5730.55|5731.25|5730.55|5731.25|5730.55|3
1727170530000|2024-09-24 09:35:30|5731|5730.3|5731|5730.3|5731|5730.3|5731|5730.3|17
1727170540000|2024-09-24 09:35:40|5731.5|5730.8|5731.5|5730.8|5731.5|5730.8|5731.5|5730.8|101
1727170550000|2024-09-24 09:35:50|5731.25|5730.55|5730.75|5730.05|5731.25|5730.55|5730.75|5730.05|90
1727170560000|2024-09-24 09:36:00|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|5730.25|5729.55|59
1727170570000|2024-09-24 09:36:10|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|15
1727170580000|2024-09-24 09:36:20|5730.87|5730.17|5730.75|5730.05|5731|5730.3|5730.75|5730.05|21
1727170590000|2024-09-24 09:36:30|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|12
1727170600000|2024-09-24 09:36:40|5730.25|5729.55|5730.25|5729.55|5730.25|5729.55|5730.25|5729.55|42
1727170610000|2024-09-24 09:36:50|||||||||15
1727170620000|2024-09-24 09:37:00|5730.5|5729.8|5731|5730.3|5731|5730.3|5730.5|5729.8|132
1727170630000|2024-09-24 09:37:10|5731.12|5730.42|5731.25|5730.55|5731.25|5730.55|5731|5730.3|16
1727170640000|2024-09-24 09:37:20|5731.12|5730.42|5730.75|5730.05|5731.25|5730.55|5730.75|5730.05|81
1727170650000|2024-09-24 09:37:30|5731|5730.3|5730.75|5730.05|5731|5730.3|5730.5|5729.8|65
1727170660000|2024-09-24 09:37:40|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|18
1727170670000|2024-09-24 09:37:50|5730.62|5729.92|5730.25|5729.55|5730.62|5729.92|5730.25|5729.55|16
1727170680000|2024-09-24 09:38:00|5730|5729.3|5730.25|5729.55|5730.25|5729.55|5729.75|5729.05|72
1727170690000|2024-09-24 09:38:10|5730.12|5729.42|5730.12|5729.42|5730.25|5729.55|5730.12|5729.42|19
1727170700000|2024-09-24 09:38:20|5730.25|5729.55|5730.25|5729.55|5730.37|5729.67|5730.25|5729.55|29
1727170710000|2024-09-24 09:38:30|5730.5|5729.8|5730.75|5730.05|5730.75|5730.05|5730.5|5729.8|43
1727170720000|2024-09-24 09:38:40|5730.5|5729.8|5730.75|5730.05|5730.75|5730.05|5730.5|5729.8|39
1727170730000|2024-09-24 09:38:50|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|7
1727170740000|2024-09-24 09:39:00|||||||||5
1727170750000|2024-09-24 09:39:10|5730.25|5729.55|5730.5|5729.8|5730.75|5730.05|5730.25|5729.55|53
1727170760000|2024-09-24 09:39:20|5730.25|5729.55|5730.25|5729.55|5730.5|5729.8|5730.25|5729.55|44
1727170770000|2024-09-24 09:39:30|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|32
1727170780000|2024-09-24 09:39:40|5730.75|5730.05|5730.5|5729.8|5730.75|5730.05|5730|5729.3|68
1727170790000|2024-09-24 09:39:50|||||||||1
1727170800000|2024-09-24 09:40:00|5730.62|5729.92|5730.75|5730.05|5730.75|5730.05|5730.62|5729.92|16
1727170810000|2024-09-24 09:40:10|5730.87|5730.17|5730.75|5730.05|5730.87|5730.17|5730.62|5729.92|5
1727170820000|2024-09-24 09:40:20|5730.5|5729.8|5730.25|5729.55|5730.62|5729.92|5730|5729.3|64
1727170830000|2024-09-24 09:40:30|5730|5729.3|5729.75|5729.05|5730|5729.3|5729.75|5729.05|40
1727170840000|2024-09-24 09:40:40|5730|5729.3|5730|5729.3|5730|5729.3|5730|5729.3|23
1727170850000|2024-09-24 09:40:50|5730.12|5729.42|5730|5729.3|5730.12|5729.42|5729.75|5729.05|36
1727170860000|2024-09-24 09:41:00|5729.75|5729.05|5729.62|5728.92|5729.75|5729.05|5729.5|5728.8|49
1727170870000|2024-09-24 09:41:10|5729.5|5728.8|5729.5|5728.8|5729.5|5728.8|5729.5|5728.8|7
1727170880000|2024-09-24 09:41:20|5729.75|5729.05|5729.5|5728.8|5729.75|5729.05|5729.5|5728.8|19
1727170890000|2024-09-24 09:41:30|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|5
1727170900000|2024-09-24 09:41:40|||||||||7
1727170910000|2024-09-24 09:41:50|||||||||10
1727170920000|2024-09-24 09:42:00|5730.25|5729.55|5730|5729.3|5730.25|5729.55|5730|5729.3|62
1727170930000|2024-09-24 09:42:10|||||||||39
1727170940000|2024-09-24 09:42:20|5730.12|5729.42|5730|5729.3|5730.12|5729.42|5730|5729.3|8
1727170960000|2024-09-24 09:42:40|||||||||3
1727170970000|2024-09-24 09:42:50|5730.25|5729.55|5730.25|5729.55|5730.25|5729.55|5730.25|5729.55|23
1727170980000|2024-09-24 09:43:00|5729.75|5729.05|5729.25|5728.55|5729.75|5729.05|5729|5728.3|160
1727170990000|2024-09-24 09:43:10|5729.5|5728.8|5729.5|5728.8|5729.5|5728.8|5729.5|5728.8|10
1727171000000|2024-09-24 09:43:20|5729.62|5728.92|5730.25|5729.55|5730.37|5729.67|5729.62|5728.92|35
1727171010000|2024-09-24 09:43:30|5730.37|5729.67|5730.25|5729.55|5730.37|5729.67|5730|5729.3|22
1727171020000|2024-09-24 09:43:40|5730|5729.3|5730|5729.3|5730|5729.3|5730|5729.3|7
1727171030000|2024-09-24 09:43:50|5730.12|5729.42|5730.25|5729.55|5730.25|5729.55|5730.12|5729.42|11
1727171040000|2024-09-24 09:44:00|5730|5729.3|5730.12|5729.42|5730.12|5729.42|5730|5729.3|17
1727171050000|2024-09-24 09:44:10|5730|5729.3|5730.25|5729.55|5730.25|5729.55|5730|5729.3|47
1727171070000|2024-09-24 09:44:30|5730.5|5729.8|5730.75|5730.05|5730.75|5730.05|5730.5|5729.8|27
1727171080000|2024-09-24 09:44:40|5730.62|5729.92|5731|5730.3|5731|5730.3|5730.62|5729.92|17
1727171090000|2024-09-24 09:44:50|5730.75|5730.05|5731|5730.3|5731|5730.3|5730.75|5730.05|15
1727171100000|2024-09-24 09:45:00|||||||||22
1727171110000|2024-09-24 09:45:10|5731.25|5730.55|5731.25|5730.55|5731.25|5730.55|5731.25|5730.55|17
1727171120000|2024-09-24 09:45:20|5731|5730.3|5730.5|5729.8|5731|5730.3|5730.5|5729.8|52
1727171130000|2024-09-24 09:45:30|5730.37|5729.67|5730.25|5729.55|5730.5|5729.8|5730.25|5729.55|4
1727171140000|2024-09-24 09:45:40|5730|5729.3|5730.25|5729.55|5730.5|5729.8|5730|5729.3|54
1727171150000|2024-09-24 09:45:50|5730|5729.3|5730.12|5729.42|5730.12|5729.42|5730|5729.3|75
1727171160000|2024-09-24 09:46:00|5730|5729.3|5730|5729.3|5730.25|5729.55|5730|5729.3|33
1727171170000|2024-09-24 09:46:10|5730.25|5729.55|5729.75|5729.05|5730.25|5729.55|5729.75|5729.05|50
1727171180000|2024-09-24 09:46:20|||||||||10
1727171190000|2024-09-24 09:46:30|5729.5|5728.8|5729.25|5728.55|5729.5|5728.8|5729.25|5728.55|46
1727171200000|2024-09-24 09:46:40|5729.37|5728.67|5729.37|5728.67|5729.5|5728.8|5729.25|5728.55|45
1727171210000|2024-09-24 09:46:50|5729.25|5728.55|5729.25|5728.55|5729.5|5728.8|5729.25|5728.55|7
1727171220000|2024-09-24 09:47:00|5729.37|5728.67|5729.12|5728.42|5729.5|5728.8|5729|5728.3|93
1727171230000|2024-09-24 09:47:10|5729.25|5728.55|5729.5|5728.8|5729.5|5728.8|5729.25|5728.55|7
1727171240000|2024-09-24 09:47:20|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|5729.5|5728.8|26
1727171250000|2024-09-24 09:47:30|5730|5729.3|5730|5729.3|5730|5729.3|5730|5729.3|33
1727171260000|2024-09-24 09:47:40|5730.25|5729.55|5730.25|5729.55|5730.25|5729.55|5730.25|5729.55|16
1727171270000|2024-09-24 09:47:50|||||||||2
1727171280000|2024-09-24 09:48:00|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|5730.37|5729.67|14
1727171290000|2024-09-24 09:48:10|||||||||3
1727171300000|2024-09-24 09:48:20|||||||||6
1727171310000|2024-09-24 09:48:30|5730.25|5729.55|5730.25|5729.55|5730.5|5729.8|5730.12|5729.42|53
1727171320000|2024-09-24 09:48:40|5730.37|5729.67|5730.37|5729.67|5730.5|5729.8|5730.37|5729.67|25
1727171330000|2024-09-24 09:48:50|5730.5|5729.8|5730.25|5729.55|5730.5|5729.8|5730.25|5729.55|22
1727171340000|2024-09-24 09:49:00|5730.37|5729.67|5730.5|5729.8|5730.5|5729.8|5730.25|5729.55|10
1727171350000|2024-09-24 09:49:10|5730.62|5729.92|5730.5|5729.8|5730.62|5729.92|5730.5|5729.8|53
1727171360000|2024-09-24 09:49:20|||||||||1
1727171370000|2024-09-24 09:49:30|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|18
1727171380000|2024-09-24 09:49:40|||||||||1
1727171390000|2024-09-24 09:49:50|5730.5|5729.8|5730.75|5730.05|5730.75|5730.05|5730.5|5729.8|68
1727171400000|2024-09-24 09:50:00|||||||||9
1727171410000|2024-09-24 09:50:10|5731|5730.3|5731.25|5730.55|5731.25|5730.55|5731|5730.3|45
1727171420000|2024-09-24 09:50:20|5731|5730.3|5731|5730.3|5731|5730.3|5731|5730.3|8
1727171430000|2024-09-24 09:50:30|||||||||2
1727171440000|2024-09-24 09:50:40|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|8
1727171450000|2024-09-24 09:50:50|5730.25|5729.55|5730|5729.3|5730.25|5729.55|5730|5729.3|66
1727171460000|2024-09-24 09:51:00|5730.25|5729.55|5730.25|5729.55|5730.25|5729.55|5730.25|5729.55|11
1727171470000|2024-09-24 09:51:10|||||||||1
1727171480000|2024-09-24 09:51:20|||||||||2
1727171490000|2024-09-24 09:51:30|5730.37|5729.67|5730.5|5729.8|5730.5|5729.8|5730.37|5729.67|22
1727171500000|2024-09-24 09:51:40|5730.62|5729.92|5730.75|5730.05|5730.75|5730.05|5730.62|5729.92|5
1727171510000|2024-09-24 09:51:50|5730.87|5730.17|5730.5|5729.8|5730.87|5730.17|5730.5|5729.8|13
1727171520000|2024-09-24 09:52:00|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|20
1727171530000|2024-09-24 09:52:10|5731|5730.3|5731|5730.3|5731|5730.3|5731|5730.3|15
1727171540000|2024-09-24 09:52:20|5730.87|5730.17|5730.75|5730.05|5731|5730.3|5730.75|5730.05|22
1727171550000|2024-09-24 09:52:30|5731|5730.3|5731.12|5730.42|5731.25|5730.55|5731|5730.3|27
1727171560000|2024-09-24 09:52:40|5731.25|5730.55|5731.25|5730.55|5731.25|5730.55|5731.25|5730.55|3
1727171570000|2024-09-24 09:52:50|5731.37|5730.67|5731|5730.3|5731.37|5730.67|5731|5730.3|21
1727171590000|2024-09-24 09:53:10|||||||||2
1727171600000|2024-09-24 09:53:20|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|13
1727171610000|2024-09-24 09:53:30|||||||||14
1727171620000|2024-09-24 09:53:40|5731|5730.3|5730.87|5730.17|5731|5730.3|5730.87|5730.17|20
1727171630000|2024-09-24 09:53:50|5731|5730.3|5731|5730.3|5731|5730.3|5730.87|5730.17|19
1727171640000|2024-09-24 09:54:00|||||||||25
1727171650000|2024-09-24 09:54:10|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|5730.5|5729.8|23
1727171660000|2024-09-24 09:54:20|5730.62|5729.92|5730.5|5729.8|5730.62|5729.92|5730.5|5729.8|1
1727171670000|2024-09-24 09:54:30|||||||||1
1727171680000|2024-09-24 09:54:40|5730.25|5729.55|5730.25|5729.55|5730.25|5729.55|5730.25|5729.55|15
1727171690000|2024-09-24 09:54:50|5730.5|5729.8|5730.25|5729.55|5730.5|5729.8|5730.25|5729.55|15
1727171700000|2024-09-24 09:55:00|5730.5|5729.8|5730|5729.3|5730.5|5729.8|5730|5729.3|74
1727171710000|2024-09-24 09:55:10|5730.12|5729.42|5730|5729.3|5730.12|5729.42|5730|5729.3|15
1727171720000|2024-09-24 09:55:20|5729.87|5729.17|5730|5729.3|5730|5729.3|5729.87|5729.17|10
1727171730000|2024-09-24 09:55:30|||||||||21
1727171750000|2024-09-24 09:55:50|5730.12|5729.42|5730.12|5729.42|5730.12|5729.42|5730|5729.3|12
1727171760000|2024-09-24 09:56:00|5730|5729.3|5730|5729.3|5730.12|5729.42|5730|5729.3|13
1727171770000|2024-09-24 09:56:10|5729.87|5729.17|5730|5729.3|5730|5729.3|5729.87|5729.17|31
1727171780000|2024-09-24 09:56:20|5729.75|5729.05|5729.25|5728.55|5729.75|5729.05|5729.25|5728.55|113
1727171790000|2024-09-24 09:56:30|5729.37|5728.67|5729.25|5728.55|5729.5|5728.8|5729.25|5728.55|26
1727171800000|2024-09-24 09:56:40|5729.12|5728.42|5729.12|5728.42|5729.25|5728.55|5729|5728.3|16
1727171810000|2024-09-24 09:56:50|5729.25|5728.55|5729.25|5728.55|5729.25|5728.55|5729.25|5728.55|15
1727171820000|2024-09-24 09:57:00|5729|5728.3|5729.37|5728.67|5729.37|5728.67|5729|5728.3|16
1727171830000|2024-09-24 09:57:10|5729.25|5728.55|5729.25|5728.55|5729.25|5728.55|5729.12|5728.42|27
1727171840000|2024-09-24 09:57:20|5729|5728.3|5729.25|5728.55|5729.25|5728.55|5729|5728.3|39
1727171850000|2024-09-24 09:57:30|5729.5|5728.8|5728.5|5727.8|5729.5|5728.8|5728.5|5727.8|97
1727171860000|2024-09-24 09:57:40|5728.37|5727.67|5728.75|5728.05|5728.75|5728.05|5728.37|5727.67|62
1727171870000|2024-09-24 09:57:50|5729.12|5728.42|5729.25|5728.55|5729.25|5728.55|5729|5728.3|35
1727171880000|2024-09-24 09:58:00|5729|5728.3|5729|5728.3|5729.25|5728.55|5729|5728.3|8
1727171890000|2024-09-24 09:58:10|5729.12|5728.42|5729.25|5728.55|5729.25|5728.55|5729.12|5728.42|1
1727171900000|2024-09-24 09:58:20|5729.5|5728.8|5729.5|5728.8|5729.5|5728.8|5729.5|5728.8|6
1727171910000|2024-09-24 09:58:30|5729.62|5728.92|5729.25|5728.55|5729.62|5728.92|5729.25|5728.55|33
1727171920000|2024-09-24 09:58:40|5729.5|5728.8|5729.25|5728.55|5729.5|5728.8|5729.25|5728.55|41
1727171930000|2024-09-24 09:58:50|||||||||26
1727171940000|2024-09-24 09:59:00|5729|5728.3|5729|5728.3|5729|5728.3|5729|5728.3|10
1727171950000|2024-09-24 09:59:10|5729.12|5728.42|5729.5|5728.8|5729.5|5728.8|5729.12|5728.42|22
1727171960000|2024-09-24 09:59:20|||||||||7
1727171970000|2024-09-24 09:59:30|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|5729.5|5728.8|24
1727171980000|2024-09-24 09:59:40|5729.62|5728.92|5729.87|5729.17|5730|5729.3|5729.5|5728.8|3
1727171990000|2024-09-24 09:59:50|5729.75|5729.05|5730|5729.3|5730|5729.3|5729.75|5729.05|9
1727172000000|2024-09-24 10:00:00|5729.87|5729.17|5729.5|5728.8|5729.87|5729.17|5729|5728.3|81
1727172010000|2024-09-24 10:00:10|5729.62|5728.92|5729.75|5729.05|5729.75|5729.05|5729.62|5728.92|29
1727172020000|2024-09-24 10:00:20|5729.5|5728.8|5729.75|5729.05|5729.75|5729.05|5729.5|5728.8|11
1727172030000|2024-09-24 10:00:30|5729.62|5728.92|5729.25|5728.55|5729.75|5729.05|5729.25|5728.55|7
1727172040000|2024-09-24 10:00:40|5729.37|5728.67|5729|5728.3|5729.37|5728.67|5729|5728.3|25
1727172050000|2024-09-24 10:00:50|5729.25|5728.55|5729.25|5728.55|5729.25|5728.55|5729.25|5728.55|19
1727172060000|2024-09-24 10:01:00|5729|5728.3|5729.25|5728.55|5729.25|5728.55|5728.75|5728.05|73
1727172070000|2024-09-24 10:01:10|||||||||10
1727172080000|2024-09-24 10:01:20|||||||||5
1727172090000|2024-09-24 10:01:30|5729.12|5728.42|5729.25|5728.55|5729.25|5728.55|5729.12|5728.42|17
1727172100000|2024-09-24 10:01:40|5729|5728.3|5729.12|5728.42|5729.25|5728.55|5729|5728.3|22
1727172110000|2024-09-24 10:01:50|5729.25|5728.55|5729.5|5728.8|5729.5|5728.8|5729.12|5728.42|8
1727172120000|2024-09-24 10:02:00|5729.37|5728.67|5729.37|5728.67|5729.5|5728.8|5729.25|5728.55|4
1727172130000|2024-09-24 10:02:10|5729.25|5728.55|5729|5728.3|5729.25|5728.55|5729|5728.3|15
1727172140000|2024-09-24 10:02:20|5729.25|5728.55|5729|5728.3|5729.25|5728.55|5729|5728.3|17
1727172150000|2024-09-24 10:02:30|||||||||3
1727172160000|2024-09-24 10:02:40|5729.25|5728.55|5729.25|5728.55|5729.25|5728.55|5729.25|5728.55|10
1727172170000|2024-09-24 10:02:50|5729.12|5728.42|5729.5|5728.8|5729.5|5728.8|5729|5728.3|24
1727172180000|2024-09-24 10:03:00|5729.25|5728.55|5729.37|5728.67|5729.5|5728.8|5729.25|5728.55|25
1727172190000|2024-09-24 10:03:10|5729.25|5728.55|5729.25|5728.55|5729.37|5728.67|5729.25|5728.55|1
1727172200000|2024-09-24 10:03:20|5729.5|5728.8|5729.75|5729.05|5730|5729.3|5729.5|5728.8|63
1727172210000|2024-09-24 10:03:30|5729.5|5728.8|5729.5|5728.8|5729.5|5728.8|5729.37|5728.67|14
1727172220000|2024-09-24 10:03:40|5729.75|5729.05|5729.75|5729.05|5730|5729.3|5729.75|5729.05|41
1727172230000|2024-09-24 10:03:50|5729.62|5728.92|5729.75|5729.05|5729.75|5729.05|5729.5|5728.8|24
1727172240000|2024-09-24 10:04:00|5729.62|5728.92|5729.5|5728.8|5729.75|5729.05|5729.5|5728.8|25
1727172250000|2024-09-24 10:04:10|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|20
1727172260000|2024-09-24 10:04:20|5729.5|5728.8|5729.5|5728.8|5729.5|5728.8|5729.5|5728.8|11
1727172270000|2024-09-24 10:04:30|5729.62|5728.92|5729.62|5728.92|5729.75|5729.05|5729.5|5728.8|59
1727172280000|2024-09-24 10:04:40|5729.75|5729.05|5730|5729.3|5730|5729.3|5729.75|5729.05|10
1727172290000|2024-09-24 10:04:50|5729.87|5729.17|5729.75|5729.05|5729.87|5729.17|5729.75|5729.05|26
1727172300000|2024-09-24 10:05:00|5729.25|5728.55|5729.5|5728.8|5729.5|5728.8|5729|5728.3|97
1727172310000|2024-09-24 10:05:10|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|8
1727172320000|2024-09-24 10:05:20|5729.5|5728.8|5729.62|5728.92|5729.75|5729.05|5729.5|5728.8|16
1727172330000|2024-09-24 10:05:30|5729.5|5728.8|5729.62|5728.92|5729.75|5729.05|5729.5|5728.8|9
1727172340000|2024-09-24 10:05:40|5729.5|5728.8|5729|5728.3|5729.62|5728.92|5729|5728.3|21
1727172350000|2024-09-24 10:05:50|5729.25|5728.55|5729.37|5728.67|5729.37|5728.67|5729.25|5728.55|22
1727172360000|2024-09-24 10:06:00|5729.25|5728.55|5729.25|5728.55|5729.25|5728.55|5729.25|5728.55|2
1727172370000|2024-09-24 10:06:10|5729.5|5728.8|5729.5|5728.8|5729.5|5728.8|5729.5|5728.8|2
1727172380000|2024-09-24 10:06:20|||||||||10
1727172390000|2024-09-24 10:06:30|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|8
1727172400000|2024-09-24 10:06:40|||||||||22
1727172410000|2024-09-24 10:06:50|5730|5729.3|5730.25|5729.55|5730.25|5729.55|5730|5729.3|27
1727172420000|2024-09-24 10:07:00|5730|5729.3|5730.12|5729.42|5730.25|5729.55|5730|5729.3|13
1727172430000|2024-09-24 10:07:10|5730|5729.3|5729.5|5728.8|5730|5729.3|5729.5|5728.8|28
1727172440000|2024-09-24 10:07:20|5729.62|5728.92|5729.75|5729.05|5729.75|5729.05|5729.5|5728.8|4
1727172450000|2024-09-24 10:07:30|||||||||6
1727172460000|2024-09-24 10:07:40|5729.5|5728.8|5729.75|5729.05|5729.75|5729.05|5729.5|5728.8|6
1727172470000|2024-09-24 10:07:50|5730|5729.3|5729.75|5729.05|5730|5729.3|5729.75|5729.05|17
1727172490000|2024-09-24 10:08:10|5729.87|5729.17|5729.75|5729.05|5729.87|5729.17|5729.75|5729.05|12
1727172510000|2024-09-24 10:08:30|5729.5|5728.8|5729.5|5728.8|5729.62|5728.92|5729.5|5728.8|23
1727172520000|2024-09-24 10:08:40|5729.62|5728.92|5729.5|5728.8|5729.62|5728.92|5729.5|5728.8|8
1727172530000|2024-09-24 10:08:50|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|11
1727172540000|2024-09-24 10:09:00|5730|5729.3|5730|5729.3|5730|5729.3|5730|5729.3|18
1727172550000|2024-09-24 10:09:10|5729.87|5729.17|5730|5729.3|5730|5729.3|5729.75|5729.05|5
1727172560000|2024-09-24 10:09:20|5730.12|5729.42|5730.5|5729.8|5730.5|5729.8|5730.12|5729.42|18
1727172570000|2024-09-24 10:09:30|||||||||10
1727172590000|2024-09-24 10:09:50|||||||||5
1727172600000|2024-09-24 10:10:00|5730.75|5730.05|5731|5730.3|5731|5730.3|5730.75|5730.05|51
1727172610000|2024-09-24 10:10:10|5730.87|5730.17|5731|5730.3|5731|5730.3|5730.87|5730.17|8
1727172620000|2024-09-24 10:10:20|5730.87|5730.17|5731|5730.3|5731|5730.3|5730.87|5730.17|6
1727172630000|2024-09-24 10:10:30|||||||||2
1727172640000|2024-09-24 10:10:40|5731.25|5730.55|5731.12|5730.42|5731.25|5730.55|5731.12|5730.42|23
1727172650000|2024-09-24 10:10:50|5731|5730.3|5731|5730.3|5731|5730.3|5731|5730.3|0
1727172660000|2024-09-24 10:11:00|5730.87|5730.17|5730.75|5730.05|5730.87|5730.17|5730.75|5730.05|6
1727172670000|2024-09-24 10:11:10|||||||||1
1727172680000|2024-09-24 10:11:20|5731|5730.3|5731|5730.3|5731|5730.3|5731|5730.3|12
1727172690000|2024-09-24 10:11:30|5731.12|5730.42|5731|5730.3|5731.25|5730.55|5731|5730.3|12
1727172700000|2024-09-24 10:11:40|5730.87|5730.17|5731|5730.3|5731|5730.3|5730.87|5730.17|14
1727172710000|2024-09-24 10:11:50|||||||||2
1727172720000|2024-09-24 10:12:00|5731.12|5730.42|5731|5730.3|5731.25|5730.55|5731|5730.3|9
1727172730000|2024-09-24 10:12:10|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|10
1727172740000|2024-09-24 10:12:20|5731.25|5730.55|5731.25|5730.55|5731.25|5730.55|5731|5730.3|156
1727172750000|2024-09-24 10:12:30|5731.12|5730.42|5731.25|5730.55|5731.25|5730.55|5731|5730.3|18
1727172760000|2024-09-24 10:12:40|||||||||1
1727172770000|2024-09-24 10:12:50|5731.12|5730.42|5731.25|5730.55|5731.25|5730.55|5731.12|5730.42|14
1727172780000|2024-09-24 10:13:00|5731.12|5730.42|5731|5730.3|5731.25|5730.55|5731|5730.3|6
1727172790000|2024-09-24 10:13:10|||||||||4
1727172800000|2024-09-24 10:13:20|||||||||6
1727172810000|2024-09-24 10:13:30|||||||||22
1727172820000|2024-09-24 10:13:40|5731.25|5730.55|5731.25|5730.55|5731.25|5730.55|5731.25|5730.55|11
1727172830000|2024-09-24 10:13:50|5731|5730.3|5730.87|5730.17|5731.12|5730.42|5730.87|5730.17|20
1727172840000|2024-09-24 10:14:00|5730.75|5730.05|5730.75|5730.05|5730.87|5730.17|5730.75|5730.05|11
1727172860000|2024-09-24 10:14:20|5730.87|5730.17|5731|5730.3|5731|5730.3|5730.75|5730.05|6
1727172870000|2024-09-24 10:14:30|5731.25|5730.55|5731.25|5730.55|5731.25|5730.55|5731.12|5730.42|13
1727172880000|2024-09-24 10:14:40|5731|5730.3|5731|5730.3|5731.25|5730.55|5731|5730.3|17
1727172890000|2024-09-24 10:14:50|||||||||7
1727172900000|2024-09-24 10:15:00|5730.87|5730.17|5731.12|5730.42|5731.12|5730.42|5730.87|5730.17|61
1727172910000|2024-09-24 10:15:10|5731|5730.3|5731.25|5730.55|5731.25|5730.55|5731|5730.3|10
1727172920000|2024-09-24 10:15:20|||||||||23
1727172930000|2024-09-24 10:15:30|||||||||1
1727172940000|2024-09-24 10:15:40|5731.5|5730.8|5731.25|5730.55|5731.5|5730.8|5731.25|5730.55|106
1727172950000|2024-09-24 10:15:50|5731.5|5730.8|5731.5|5730.8|5731.5|5730.8|5731.5|5730.8|13
1727172960000|2024-09-24 10:16:00|5731.75|5731.05|5731.75|5731.05|5731.75|5731.05|5731.75|5731.05|53
1727172970000|2024-09-24 10:16:10|||||||||5
1727172980000|2024-09-24 10:16:20|5731.5|5730.8|5731.5|5730.8|5731.5|5730.8|5731.5|5730.8|86
1727172990000|2024-09-24 10:16:30|5731.75|5731.05|5731.75|5731.05|5731.75|5731.05|5731.75|5731.05|29
1727173000000|2024-09-24 10:16:40|||||||||28
1727173010000|2024-09-24 10:16:50|5732|5731.3|5732|5731.3|5732|5731.3|5731.75|5731.05|34
1727173020000|2024-09-24 10:17:00|5732.25|5731.55|5732.25|5731.55|5732.25|5731.55|5732.25|5731.55|57
1727173030000|2024-09-24 10:17:10|||||||||2
1727173040000|2024-09-24 10:17:20|||||||||2
1727173050000|2024-09-24 10:17:30|||||||||25
1727173070000|2024-09-24 10:17:50|5732.12|5731.42|5732.25|5731.55|5732.25|5731.55|5732|5731.3|23
1727173080000|2024-09-24 10:18:00|5732|5731.3|5732.12|5731.42|5732.12|5731.42|5732|5731.3|24
1727173090000|2024-09-24 10:18:10|5732.25|5731.55|5732|5731.3|5732.25|5731.55|5732|5731.3|7
1727173100000|2024-09-24 10:18:20|5732.12|5731.42|5732|5731.3|5732.12|5731.42|5732|5731.3|2
1727173110000|2024-09-24 10:18:30|5732.12|5731.42|5732|5731.3|5732.25|5731.55|5732|5731.3|14
1727173120000|2024-09-24 10:18:40|5731.87|5731.17|5732|5731.3|5732|5731.3|5731.75|5731.05|15
1727173130000|2024-09-24 10:18:50|5731.75|5731.05|5731.75|5731.05|5731.75|5731.05|5731.75|5731.05|26
1727173140000|2024-09-24 10:19:00|5732|5731.3|5732.25|5731.55|5732.25|5731.55|5732|5731.3|57
1727173150000|2024-09-24 10:19:10|5732|5731.3|5732|5731.3|5732|5731.3|5732|5731.3|70
1727173160000|2024-09-24 10:19:20|||||||||19
1727173170000|2024-09-24 10:19:30|5731.75|5731.05|5731.75|5731.05|5731.75|5731.05|5731.75|5731.05|13
1727173180000|2024-09-24 10:19:40|5731.5|5730.8|5731.5|5730.8|5731.5|5730.8|5731.5|5730.8|20
1727173190000|2024-09-24 10:19:50|||||||||1
1727173200000|2024-09-24 10:20:00|5731.62|5730.92|5731.75|5731.05|5731.75|5731.05|5731.62|5730.92|8
1727173210000|2024-09-24 10:20:10|||||||||37
1727173220000|2024-09-24 10:20:20|||||||||1
1727173240000|2024-09-24 10:20:40|5732|5731.3|5731.75|5731.05|5732|5731.3|5731.75|5731.05|19
1727173250000|2024-09-24 10:20:50|5731.5|5730.8|5731.5|5730.8|5731.5|5730.8|5731.5|5730.8|32
1727173280000|2024-09-24 10:21:20|5731.62|5730.92|5731.62|5730.92|5731.62|5730.92|5731.62|5730.92|13
1727173290000|2024-09-24 10:21:30|5731.75|5731.05|5731.75|5731.05|5731.75|5731.05|5731.62|5730.92|6
1727173300000|2024-09-24 10:21:40|5732|5731.3|5732|5731.3|5732|5731.3|5732|5731.3|5
1727173340000|2024-09-24 10:22:20|5731.87|5731.17|5732|5731.3|5732|5731.3|5731.75|5731.05|26
1727173350000|2024-09-24 10:22:30|5732.12|5731.42|5732.25|5731.55|5732.25|5731.55|5732.12|5731.42|21
1727173370000|2024-09-24 10:22:50|5732|5731.3|5732|5731.3|5732|5731.3|5732|5731.3|24
1727173380000|2024-09-24 10:23:00|5731.87|5731.17|5732|5731.3|5732|5731.3|5731.87|5731.17|4
1727173390000|2024-09-24 10:23:10|||||||||22
1727173400000|2024-09-24 10:23:20|||||||||1
1727173410000|2024-09-24 10:23:30|||||||||5
1727173430000|2024-09-24 10:23:50|||||||||36
1727173460000|2024-09-24 10:24:20|5731.87|5731.17|5732|5731.3|5732|5731.3|5731.87|5731.17|36
1727173470000|2024-09-24 10:24:30|||||||||3
1727173480000|2024-09-24 10:24:40|||||||||1
1727173490000|2024-09-24 10:24:50|5732.25|5731.55|5732.12|5731.42|5732.25|5731.55|5732.12|5731.42|60
1727173500000|2024-09-24 10:25:00|5732.25|5731.55|5732|5731.3|5732.25|5731.55|5732|5731.3|12
1727173520000|2024-09-24 10:25:20|5731.75|5731.05|5732|5731.3|5732|5731.3|5731.75|5731.05|28
1727173530000|2024-09-24 10:25:30|5731.75|5731.05|5731.75|5731.05|5731.75|5731.05|5731.37|5730.67|79
1727173550000|2024-09-24 10:25:50|5731.87|5731.17|5731.5|5730.8|5731.87|5731.17|5731.5|5730.8|32
1727173560000|2024-09-24 10:26:00|5731.37|5730.67|5731|5730.3|5731.37|5730.67|5730.75|5730.05|95
1727173570000|2024-09-24 10:26:10|5730.87|5730.17|5731|5730.3|5731.12|5730.42|5730.75|5730.05|24
1727173580000|2024-09-24 10:26:20|5730.87|5730.17|5731|5730.3|5731|5730.3|5730.87|5730.17|5
1727173590000|2024-09-24 10:26:30|5731.25|5730.55|5731|5730.3|5731.25|5730.55|5731|5730.3|13
1727173600000|2024-09-24 10:26:40|5731.25|5730.55|5731.12|5730.42|5731.25|5730.55|5731|5730.3|53
1727173610000|2024-09-24 10:26:50|5731|5730.3|5731|5730.3|5731.12|5730.42|5731|5730.3|2
1727173620000|2024-09-24 10:27:00|5731.25|5730.55|5731.25|5730.55|5731.25|5730.55|5731.25|5730.55|6
1727173630000|2024-09-24 10:27:10|5731|5730.3|5731|5730.3|5731|5730.3|5731|5730.3|3
1727173640000|2024-09-24 10:27:20|5731.25|5730.55|5731|5730.3|5731.25|5730.55|5731|5730.3|5
1727173650000|2024-09-24 10:27:30|5731.25|5730.55|5731|5730.3|5731.25|5730.55|5731|5730.3|19
1727173660000|2024-09-24 10:27:40|5731.25|5730.55|5731.25|5730.55|5731.25|5730.55|5731|5730.3|6
1727173670000|2024-09-24 10:27:50|5731|5730.3|5731|5730.3|5731|5730.3|5731|5730.3|9
1727173680000|2024-09-24 10:28:00|5730.75|5730.05|5730.5|5729.8|5731|5730.3|5730.5|5729.8|14
1727173690000|2024-09-24 10:28:10|||||||||2
1727173700000|2024-09-24 10:28:20|5730.62|5729.92|5730.75|5730.05|5730.75|5730.05|5730.62|5729.92|13
1727173710000|2024-09-24 10:28:30|||||||||6
1727173720000|2024-09-24 10:28:40|5731|5730.3|5731.25|5730.55|5731.25|5730.55|5731|5730.3|21
1727173730000|2024-09-24 10:28:50|5731.12|5730.42|5731.12|5730.42|5731.12|5730.42|5731.12|5730.42|26
1727173740000|2024-09-24 10:29:00|5731|5730.3|5731|5730.3|5731.25|5730.55|5731|5730.3|43
1727173750000|2024-09-24 10:29:10|5731.12|5730.42|5731.25|5730.55|5731.25|5730.55|5731.12|5730.42|14
1727173780000|2024-09-24 10:29:40|5731.37|5730.67|5731.5|5730.8|5731.5|5730.8|5731.25|5730.55|6
1727173790000|2024-09-24 10:29:50|||||||||4
1727173800000|2024-09-24 10:30:00|5731.75|5731.05|5732|5731.3|5732|5731.3|5731.75|5731.05|27
1727173810000|2024-09-24 10:30:10|5732.25|5731.55|5732.25|5731.55|5732.37|5731.67|5732.25|5731.55|45
1727173820000|2024-09-24 10:30:20|||||||||12
1727173840000|2024-09-24 10:30:40|5732.12|5731.42|5732.12|5731.42|5732.12|5731.42|5732.12|5731.42|25
1727173850000|2024-09-24 10:30:50|5732|5731.3|5732.12|5731.42|5732.12|5731.42|5732|5731.3|2
1727173860000|2024-09-24 10:31:00|5732.25|5731.55|5731.87|5731.17|5732.25|5731.55|5731.87|5731.17|9
1727173870000|2024-09-24 10:31:10|5732|5731.3|5731.75|5731.05|5732|5731.3|5731.75|5731.05|18
1727173880000|2024-09-24 10:31:20|5731.62|5730.92|5731.75|5731.05|5731.75|5731.05|5731.62|5730.92|19
1727173890000|2024-09-24 10:31:30|5731.62|5730.92|5731.75|5731.05|5731.75|5731.05|5731.5|5730.8|32
1727173900000|2024-09-24 10:31:40|||||||||5
1727173910000|2024-09-24 10:31:50|||||||||5
1727173920000|2024-09-24 10:32:00|5732|5731.3|5732|5731.3|5732|5731.3|5732|5731.3|11
1727173930000|2024-09-24 10:32:10|5732.12|5731.42|5732.25|5731.55|5732.25|5731.55|5732.12|5731.42|25
1727173940000|2024-09-24 10:32:20|5732|5731.3|5732|5731.3|5732.12|5731.42|5732|5731.3|20
1727173950000|2024-09-24 10:32:30|||||||||9
1727173960000|2024-09-24 10:32:40|||||||||22
1727173970000|2024-09-24 10:32:50|5731.5|5730.8|5731.62|5730.92|5731.75|5731.05|5731.5|5730.8|130
1727173980000|2024-09-24 10:33:00|5731.75|5731.05|5731.75|5731.05|5731.75|5731.05|5731.5|5730.8|11
1727173990000|2024-09-24 10:33:10|5731.87|5731.17|5732|5731.3|5732|5731.3|5731.87|5731.17|12
1727174000000|2024-09-24 10:33:20|5732.12|5731.42|5732.25|5731.55|5732.25|5731.55|5732|5731.3|9
1727174030000|2024-09-24 10:33:50|||||||||4
1727174040000|2024-09-24 10:34:00|5732.37|5731.67|5732.5|5731.8|5732.5|5731.8|5732.37|5731.67|39
1727174050000|2024-09-24 10:34:10|5732.37|5731.67|5732.37|5731.67|5732.37|5731.67|5732.37|5731.67|35
1727174060000|2024-09-24 10:34:20|5732.5|5731.8|5732.5|5731.8|5732.5|5731.8|5732.37|5731.67|13
1727174090000|2024-09-24 10:34:50|5732.75|5732.05|5732.5|5731.8|5732.75|5732.05|5732.5|5731.8|25
1727174100000|2024-09-24 10:35:00|||||||||9
1727174110000|2024-09-24 10:35:10|5732.75|5732.05|5732.5|5731.8|5732.75|5732.05|5732.5|5731.8|63
1727174120000|2024-09-24 10:35:20|5732.62|5731.92|5732.75|5732.05|5732.75|5732.05|5732.5|5731.8|15
1727174130000|2024-09-24 10:35:30|||||||||2
1727174140000|2024-09-24 10:35:40|5732.5|5731.8|5732.5|5731.8|5732.5|5731.8|5732.5|5731.8|45
1727174150000|2024-09-24 10:35:50|5732.25|5731.55|5732.5|5731.8|5732.5|5731.8|5732.25|5731.55|16
1727174160000|2024-09-24 10:36:00|5732.75|5732.05|5732.75|5732.05|5732.75|5732.05|5732.75|5732.05|6
1727174170000|2024-09-24 10:36:10|||||||||25
1727174180000|2024-09-24 10:36:20|5732.5|5731.8|5732.75|5732.05|5732.75|5732.05|5732.5|5731.8|25
1727174190000|2024-09-24 10:36:30|5732.62|5731.92|5732.75|5732.05|5732.75|5732.05|5732.62|5731.92|2
1727174200000|2024-09-24 10:36:40|5732.87|5732.17|5732.75|5732.05|5732.87|5732.17|5732.75|5732.05|18
1727174210000|2024-09-24 10:36:50|5732.5|5731.8|5732.5|5731.8|5732.5|5731.8|5732.25|5731.55|76
1727174220000|2024-09-24 10:37:00|5732.37|5731.67|5732.37|5731.67|5732.37|5731.67|5732.25|5731.55|25
1727174230000|2024-09-24 10:37:10|5732.25|5731.55|5732.25|5731.55|5732.25|5731.55|5732.25|5731.55|19
1727174250000|2024-09-24 10:37:30|5732.5|5731.8|5732.75|5732.05|5732.75|5732.05|5732.5|5731.8|39
1727174260000|2024-09-24 10:37:40|5732.87|5732.17|5732.75|5732.05|5733|5732.3|5732.75|5732.05|5
1727174270000|2024-09-24 10:37:50|||||||||16
1727174280000|2024-09-24 10:38:00|||||||||26
1727174290000|2024-09-24 10:38:10|5732.62|5731.92|5732.5|5731.8|5732.75|5732.05|5732.25|5731.55|45
1727174300000|2024-09-24 10:38:20|5732.62|5731.92|5732.75|5732.05|5732.75|5732.05|5732.62|5731.92|8
1727174310000|2024-09-24 10:38:30|5732.62|5731.92|5732.5|5731.8|5732.75|5732.05|5732.5|5731.8|15
1727174320000|2024-09-24 10:38:40|5732.62|5731.92|5732.62|5731.92|5732.62|5731.92|5732.62|5731.92|2
1727174330000|2024-09-24 10:38:50|5732.75|5732.05|5732.75|5732.05|5732.75|5732.05|5732.75|5732.05|0
1727174340000|2024-09-24 10:39:00|5732.87|5732.17|5732.75|5732.05|5732.87|5732.17|5732.75|5732.05|13
1727174350000|2024-09-24 10:39:10|5732.87|5732.17|5733|5732.3|5733|5732.3|5732.75|5732.05|16
1727174360000|2024-09-24 10:39:20|||||||||16
1727174370000|2024-09-24 10:39:30|5732.75|5732.05|5733|5732.3|5733|5732.3|5732.75|5732.05|75
1727174380000|2024-09-24 10:39:40|||||||||4
1727174390000|2024-09-24 10:39:50|||||||||1
1727174400000|2024-09-24 10:40:00|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|28
1727174410000|2024-09-24 10:40:10|5733|5732.3|5732.75|5732.05|5733|5732.3|5732.75|5732.05|38
1727174420000|2024-09-24 10:40:20|5733|5732.3|5733|5732.3|5733|5732.3|5733|5732.3|12
1727174430000|2024-09-24 10:40:30|||||||||7
1727174440000|2024-09-24 10:40:40|||||||||2
1727174450000|2024-09-24 10:40:50|5732.87|5732.17|5733|5732.3|5733|5732.3|5732.75|5732.05|12
1727174460000|2024-09-24 10:41:00|5732.87|5732.17|5732.75|5732.05|5732.87|5732.17|5732.75|5732.05|1
1727174470000|2024-09-24 10:41:10|5732.87|5732.17|5732.75|5732.05|5732.87|5732.17|5732.75|5732.05|13
1727174480000|2024-09-24 10:41:20|5732.87|5732.17|5733|5732.3|5733|5732.3|5732.87|5732.17|21
1727174490000|2024-09-24 10:41:30|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|12
1727174500000|2024-09-24 10:41:40|5733|5732.3|5733.12|5732.42|5733.12|5732.42|5733|5732.3|9
1727174510000|2024-09-24 10:41:50|5733|5732.3|5733.37|5732.67|5733.37|5732.67|5733|5732.3|24
1727174520000|2024-09-24 10:42:00|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|0
1727174530000|2024-09-24 10:42:10|5733.5|5732.8|5733.5|5732.8|5733.5|5732.8|5733.5|5732.8|30
1727174540000|2024-09-24 10:42:20|||||||||6
1727174550000|2024-09-24 10:42:30|||||||||3
1727174560000|2024-09-24 10:42:40|5733.37|5732.67|5733.25|5732.55|5733.37|5732.67|5733.25|5732.55|38
1727174570000|2024-09-24 10:42:50|5733.5|5732.8|5733.37|5732.67|5733.5|5732.8|5733.25|5732.55|20
1727174580000|2024-09-24 10:43:00|5733.25|5732.55|5733|5732.3|5733.25|5732.55|5733|5732.3|31
1727174590000|2024-09-24 10:43:10|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|39
1727174600000|2024-09-24 10:43:20|5733.37|5732.67|5733.5|5732.8|5733.5|5732.8|5733.37|5732.67|43
1727174630000|2024-09-24 10:43:50|5732.75|5732.05|5732.75|5732.05|5732.75|5732.05|5732.75|5732.05|75
1727174640000|2024-09-24 10:44:00|||||||||13
1727174650000|2024-09-24 10:44:10|||||||||58
1727174660000|2024-09-24 10:44:20|||||||||1
1727174670000|2024-09-24 10:44:30|||||||||5
1727174680000|2024-09-24 10:44:40|5733|5732.3|5732.75|5732.05|5733|5732.3|5732.75|5732.05|80
1727174690000|2024-09-24 10:44:50|||||||||3
1727174700000|2024-09-24 10:45:00|5732.62|5731.92|5733|5732.3|5733|5732.3|5732.5|5731.8|220
1727174710000|2024-09-24 10:45:10|||||||||2
1727174720000|2024-09-24 10:45:20|||||||||29
1727174730000|2024-09-24 10:45:30|5732.75|5732.05|5732.5|5731.8|5732.75|5732.05|5732.5|5731.8|42
1727174740000|2024-09-24 10:45:40|5732.62|5731.92|5732|5731.3|5732.62|5731.92|5732|5731.3|62
1727174750000|2024-09-24 10:45:50|5731.75|5731.05|5731.75|5731.05|5731.75|5731.05|5731.75|5731.05|86
1727174760000|2024-09-24 10:46:00|5731.62|5730.92|5731.5|5730.8|5731.75|5731.05|5731.5|5730.8|55
1727174770000|2024-09-24 10:46:10|5731.25|5730.55|5730.75|5730.05|5731.25|5730.55|5730.5|5729.8|181
1727174780000|2024-09-24 10:46:20|||||||||20
1727174790000|2024-09-24 10:46:30|5730.62|5729.92|5730.5|5729.8|5730.62|5729.92|5730.5|5729.8|55
1727174800000|2024-09-24 10:46:40|||||||||14
1727174810000|2024-09-24 10:46:50|||||||||36
1727174820000|2024-09-24 10:47:00|5730.25|5729.55|5729.75|5729.05|5730.25|5729.55|5729.75|5729.05|114
1727174830000|2024-09-24 10:47:10|5729.5|5728.8|5729.25|5728.55|5729.5|5728.8|5729.25|5728.55|58
1727174840000|2024-09-24 10:47:20|5728.75|5728.05|5728.75|5728.05|5728.75|5728.05|5728.5|5727.8|152
1727174850000|2024-09-24 10:47:30|5728.5|5727.8|5728.5|5727.8|5728.5|5727.8|5728.5|5727.8|27
1727174860000|2024-09-24 10:47:40|5728.25|5727.55|5728.5|5727.8|5728.5|5727.8|5728.12|5727.42|109
1727174870000|2024-09-24 10:47:50|5728|5727.3|5728|5727.3|5728|5727.3|5728|5727.3|47
1727174880000|2024-09-24 10:48:00|5727.75|5727.05|5729|5728.3|5729.25|5728.55|5727.75|5727.05|204
1727174890000|2024-09-24 10:48:10|5729.5|5728.8|5730.25|5729.55|5730.25|5729.55|5729.5|5728.8|68
1727174900000|2024-09-24 10:48:20|5730|5729.3|5730|5729.3|5730|5729.3|5729.75|5729.05|56
1727174910000|2024-09-24 10:48:30|5730.12|5729.42|5730|5729.3|5730.12|5729.42|5729.75|5729.05|47
1727174920000|2024-09-24 10:48:40|5730.12|5729.42|5730.25|5729.55|5730.25|5729.55|5730|5729.3|82
1727174930000|2024-09-24 10:48:50|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|45
1727174940000|2024-09-24 10:49:00|5730.25|5729.55|5730|5729.3|5730.25|5729.55|5730|5729.3|42
1727174950000|2024-09-24 10:49:10|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|38
1727174960000|2024-09-24 10:49:20|5729.5|5728.8|5729.5|5728.8|5729.5|5728.8|5729.25|5728.55|39
1727174970000|2024-09-24 10:49:30|5729.62|5728.92|5729.5|5728.8|5729.62|5728.92|5729.5|5728.8|43
1727174980000|2024-09-24 10:49:40|5729.62|5728.92|5729.5|5728.8|5729.62|5728.92|5729.5|5728.8|1
1727174990000|2024-09-24 10:49:50|5729.25|5728.55|5729.25|5728.55|5729.25|5728.55|5729.25|5728.55|14
1727175000000|2024-09-24 10:50:00|5728.75|5728.05|5728.75|5728.05|5729|5728.3|5728.75|5728.05|37
1727175010000|2024-09-24 10:50:10|5728.5|5727.8|5728.75|5728.05|5728.75|5728.05|5728.5|5727.8|68
1727175020000|2024-09-24 10:50:20|5728.5|5727.8|5728.25|5727.55|5728.5|5727.8|5728.25|5727.55|71
1727175030000|2024-09-24 10:50:30|5728.5|5727.8|5728.5|5727.8|5728.5|5727.8|5728.5|5727.8|50
1727175040000|2024-09-24 10:50:40|5728.25|5727.55|5728.25|5727.55|5728.25|5727.55|5728.25|5727.55|4
1727175050000|2024-09-24 10:50:50|||||||||6
1727175060000|2024-09-24 10:51:00|5728.5|5727.8|5728.62|5727.92|5728.75|5728.05|5728.5|5727.8|67
1727175070000|2024-09-24 10:51:10|5728.5|5727.8|5728.25|5727.55|5728.5|5727.8|5728.25|5727.55|19
1727175080000|2024-09-24 10:51:20|5728.37|5727.67|5728|5727.3|5728.5|5727.8|5728|5727.3|42
1727175090000|2024-09-24 10:51:30|5727.75|5727.05|5727.25|5726.55|5727.75|5727.05|5727.25|5726.55|60
1727175100000|2024-09-24 10:51:40|5727.37|5726.67|5727.75|5727.05|5727.75|5727.05|5727.37|5726.67|64
1727175110000|2024-09-24 10:51:50|||||||||22
1727175120000|2024-09-24 10:52:00|5728|5727.3|5728|5727.3|5728|5727.3|5728|5727.3|89
1727175130000|2024-09-24 10:52:10|5727.75|5727.05|5728.25|5727.55|5728.25|5727.55|5727.75|5727.05|60
1727175140000|2024-09-24 10:52:20|5728.5|5727.8|5728|5727.3|5728.5|5727.8|5728|5727.3|47
1727175150000|2024-09-24 10:52:30|||||||||26
1727175160000|2024-09-24 10:52:40|5727.75|5727.05|5728|5727.3|5728|5727.3|5727.75|5727.05|4
1727175170000|2024-09-24 10:52:50|5727.75|5727.05|5727.75|5727.05|5727.75|5727.05|5727.75|5727.05|37
1727175180000|2024-09-24 10:53:00|5728|5727.3|5728|5727.3|5728|5727.3|5728|5727.3|87
1727175190000|2024-09-24 10:53:10|5728.5|5727.8|5729|5728.3|5729|5728.3|5728.5|5727.8|64
1727175200000|2024-09-24 10:53:20|5728.87|5728.17|5728.5|5727.8|5728.87|5728.17|5728.5|5727.8|21
1727175210000|2024-09-24 10:53:30|||||||||2
1727175220000|2024-09-24 10:53:40|5728.25|5727.55|5728.25|5727.55|5728.25|5727.55|5728.25|5727.55|20
1727175230000|2024-09-24 10:53:50|5728.12|5727.42|5728.25|5727.55|5728.25|5727.55|5728.12|5727.42|34
1727175240000|2024-09-24 10:54:00|5728|5727.3|5728.25|5727.55|5728.25|5727.55|5728|5727.3|88
1727175250000|2024-09-24 10:54:10|||||||||15
1727175260000|2024-09-24 10:54:20|5728|5727.3|5728|5727.3|5728|5727.3|5728|5727.3|10
1727175270000|2024-09-24 10:54:30|5728.12|5727.42|5728.12|5727.42|5728.12|5727.42|5728.12|5727.42|40
1727175280000|2024-09-24 10:54:40|5728.25|5727.55|5728.25|5727.55|5728.5|5727.8|5728.25|5727.55|44
1727175300000|2024-09-24 10:55:00|5728|5727.3|5728|5727.3|5728.25|5727.55|5728|5727.3|37
1727175310000|2024-09-24 10:55:10|5728.25|5727.55|5728|5727.3|5728.25|5727.55|5728|5727.3|54
1727175320000|2024-09-24 10:55:20|5728.12|5727.42|5728.5|5727.8|5728.5|5727.8|5728.12|5727.42|22
1727175330000|2024-09-24 10:55:30|||||||||7
1727175340000|2024-09-24 10:55:40|||||||||1
1727175350000|2024-09-24 10:55:50|||||||||21
1727175370000|2024-09-24 10:56:10|5728.75|5728.05|5728.25|5727.55|5728.75|5728.05|5728.25|5727.55|37
1727175380000|2024-09-24 10:56:20|5728|5727.3|5728|5727.3|5728|5727.3|5728|5727.3|13
1727175390000|2024-09-24 10:56:30|5727.87|5727.17|5728|5727.3|5728|5727.3|5727.87|5727.17|14
1727175400000|2024-09-24 10:56:40|5727.87|5727.17|5728|5727.3|5728|5727.3|5727.87|5727.17|13
1727175410000|2024-09-24 10:56:50|5727.87|5727.17|5728.25|5727.55|5728.25|5727.55|5727.75|5727.05|42
1727175420000|2024-09-24 10:57:00|5728|5727.3|5728.12|5727.42|5728.25|5727.55|5728|5727.3|29
1727175430000|2024-09-24 10:57:10|5728.25|5727.55|5728.25|5727.55|5728.25|5727.55|5728.25|5727.55|2
1727175440000|2024-09-24 10:57:20|||||||||20
1727175450000|2024-09-24 10:57:30|5728.5|5727.8|5728.5|5727.8|5728.5|5727.8|5728.5|5727.8|15
1727175460000|2024-09-24 10:57:40|5728.75|5728.05|5728.75|5728.05|5728.75|5728.05|5728.75|5728.05|15
1727175470000|2024-09-24 10:57:50|5729|5728.3|5729|5728.3|5729|5728.3|5729|5728.3|5
1727175480000|2024-09-24 10:58:00|5728.75|5728.05|5728.75|5728.05|5728.75|5728.05|5728.75|5728.05|27
1727175490000|2024-09-24 10:58:10|||||||||15
1727175500000|2024-09-24 10:58:20|5729|5728.3|5729|5728.3|5729|5728.3|5729|5728.3|4
1727175510000|2024-09-24 10:58:30|5728.75|5728.05|5728.75|5728.05|5728.75|5728.05|5728.75|5728.05|24
1727175520000|2024-09-24 10:58:40|||||||||11
1727175530000|2024-09-24 10:58:50|5728.5|5727.8|5728.75|5728.05|5728.75|5728.05|5728.5|5727.8|45
1727175540000|2024-09-24 10:59:00|5729|5728.3|5727.75|5727.05|5729|5728.3|5727.75|5727.05|251
1727175550000|2024-09-24 10:59:10|5727.87|5727.17|5728|5727.3|5728|5727.3|5727.75|5727.05|8
1727175560000|2024-09-24 10:59:20|||||||||3
1727175570000|2024-09-24 10:59:30|5728.12|5727.42|5728.25|5727.55|5728.25|5727.55|5728.12|5727.42|19
1727175580000|2024-09-24 10:59:40|5728.12|5727.42|5727.25|5726.55|5728.12|5727.42|5727.25|5726.55|55
1727175590000|2024-09-24 10:59:50|5726.12|5725.42|5724.5|5723.8|5726.25|5725.55|5724.12|5723.42|871
1727175600000|2024-09-24 11:00:00|5724.25|5723.55|5724.5|5723.8|5725.75|5725.05|5724.25|5723.55|624
1727175610000|2024-09-24 11:00:10|5724.62|5723.92|5725.12|5724.42|5725.12|5724.42|5724.5|5723.8|112
1727175620000|2024-09-24 11:00:20|5725.25|5724.55|5725.25|5724.55|5725.75|5725.05|5725|5724.3|81
1727175630000|2024-09-24 11:00:30|||||||||6
1727175640000|2024-09-24 11:00:40|5725.12|5724.42|5724.5|5723.8|5725.12|5724.42|5723.75|5723.05|144
1727175650000|2024-09-24 11:00:50|5724.37|5723.67|5724|5723.3|5724.5|5723.8|5724|5723.3|61
1727175660000|2024-09-24 11:01:00|5723.87|5723.17|5722.75|5722.05|5724|5723.3|5722.75|5722.05|245
1727175670000|2024-09-24 11:01:10|5722.25|5721.55|5722.5|5721.8|5722.5|5721.8|5721.75|5721.05|177
1727175680000|2024-09-24 11:01:20|5722.75|5722.05|5723|5722.3|5723|5722.3|5722.75|5722.05|80
1727175690000|2024-09-24 11:01:30|5722.87|5722.17|5722.5|5721.8|5723|5722.3|5722.5|5721.8|71
1727175700000|2024-09-24 11:01:40|5722.25|5721.55|5722.25|5721.55|5722.25|5721.55|5722.25|5721.55|36
1727175710000|2024-09-24 11:01:50|5722.37|5721.67|5722.25|5721.55|5722.37|5721.67|5722|5721.3|69
1727175720000|2024-09-24 11:02:00|5722|5721.3|5720.25|5719.55|5722.5|5721.8|5720.25|5719.55|305
1727175730000|2024-09-24 11:02:10|5720.5|5719.8|5721.25|5720.55|5721.25|5720.55|5720.37|5719.67|266
1727175740000|2024-09-24 11:02:20|5721|5720.3|5720.75|5720.05|5721.12|5720.42|5720.75|5720.05|114
1727175750000|2024-09-24 11:02:30|5720.5|5719.8|5720.5|5719.8|5720.5|5719.8|5720.5|5719.8|35
1727175760000|2024-09-24 11:02:40|5720.62|5719.92|5720.5|5719.8|5720.75|5720.05|5720.5|5719.8|49
1727175770000|2024-09-24 11:02:50|5720.75|5720.05|5721.25|5720.55|5721.5|5720.8|5720.75|5720.05|115
1727175780000|2024-09-24 11:03:00|5721|5720.3|5720.75|5720.05|5721.25|5720.55|5720.75|5720.05|58
1727175790000|2024-09-24 11:03:10|5720.5|5719.8|5720.25|5719.55|5720.5|5719.8|5719.75|5719.05|149
1727175800000|2024-09-24 11:03:20|5720.5|5719.8|5720.5|5719.8|5721|5720.3|5720.5|5719.8|53
1727175810000|2024-09-24 11:03:30|5720.75|5720.05|5720.25|5719.55|5720.75|5720.05|5720|5719.3|165
1727175820000|2024-09-24 11:03:40|5718.75|5718.05|5717.5|5716.8|5718.75|5718.05|5717.5|5716.8|416
1727175830000|2024-09-24 11:03:50|5717.75|5717.05|5718|5717.3|5718.5|5717.8|5717.75|5717.05|238
1727175840000|2024-09-24 11:04:00|5717.87|5717.17|5718.75|5718.05|5718.87|5718.17|5717.5|5716.8|193
1727175850000|2024-09-24 11:04:10|5718.5|5717.8|5718.75|5718.05|5718.75|5718.05|5718.25|5717.55|88
1727175860000|2024-09-24 11:04:20|5718.5|5717.8|5718.5|5717.8|5718.5|5717.8|5718.5|5717.8|26
1727175870000|2024-09-24 11:04:30|5718.25|5717.55|5718.37|5717.67|5718.5|5717.8|5718|5717.3|64
1727175880000|2024-09-24 11:04:40|5718.25|5717.55|5717|5716.3|5718.5|5717.8|5717|5716.3|311
1727175890000|2024-09-24 11:04:50|5716.75|5716.05|5716.75|5716.05|5717|5716.3|5716.75|5716.05|200
1727175900000|2024-09-24 11:05:00|5716.87|5716.17|5716.25|5715.55|5716.87|5716.17|5716.25|5715.55|236
1727175910000|2024-09-24 11:05:10|5716.5|5715.8|5715|5714.3|5716.5|5715.8|5715|5714.3|288
1727175920000|2024-09-24 11:05:20|5715.25|5714.55|5717|5716.3|5717.5|5716.8|5715.25|5714.55|550
1727175930000|2024-09-24 11:05:30|5717.25|5716.55|5717.12|5716.42|5717.5|5716.8|5717|5716.3|175
1727175940000|2024-09-24 11:05:40|5717.25|5716.55|5717.5|5716.8|5717.75|5717.05|5717.25|5716.55|101
1727175950000|2024-09-24 11:05:50|5717.75|5717.05|5718|5717.3|5718|5717.3|5717.75|5717.05|28
1727175960000|2024-09-24 11:06:00|5717.75|5717.05|5718|5717.3|5718.25|5717.55|5717.75|5717.05|78
1727175970000|2024-09-24 11:06:10|5718.25|5717.55|5717.75|5717.05|5718.25|5717.55|5717.25|5716.55|220
1727175980000|2024-09-24 11:06:20|5717.5|5716.8|5717.25|5716.55|5717.5|5716.8|5717.25|5716.55|102
1727175990000|2024-09-24 11:06:30|5716.75|5716.05|5716.5|5715.8|5716.75|5716.05|5716.25|5715.55|140
1727176000000|2024-09-24 11:06:40|5716.75|5716.05|5716.5|5715.8|5717|5716.3|5716.25|5715.55|88
1727176010000|2024-09-24 11:06:50|5716.75|5716.05|5716.75|5716.05|5716.75|5716.05|5716.5|5715.8|52
1727176020000|2024-09-24 11:07:00|5716.62|5715.92|5716.75|5716.05|5716.75|5716.05|5716.25|5715.55|47
1727176030000|2024-09-24 11:07:10|5717|5716.3|5716.5|5715.8|5717.25|5716.55|5716.25|5715.55|96
1727176040000|2024-09-24 11:07:20|5716.75|5716.05|5715.75|5715.05|5716.75|5716.05|5715.25|5714.55|158
1727176050000|2024-09-24 11:07:30|5715.87|5715.17|5716.75|5716.05|5716.75|5716.05|5715.87|5715.17|59
1727176060000|2024-09-24 11:07:40|5717|5716.3|5716.75|5716.05|5717|5716.3|5716.75|5716.05|58
1727176070000|2024-09-24 11:07:50|5716.5|5715.8|5716|5715.3|5716.5|5715.8|5716|5715.3|51
1727176080000|2024-09-24 11:08:00|5715.75|5715.05|5715.12|5714.42|5716.12|5715.42|5715.12|5714.42|94
1727176090000|2024-09-24 11:08:10|5715.25|5714.55|5714.62|5713.92|5715.25|5714.55|5714.5|5713.8|229
1727176100000|2024-09-24 11:08:20|5714.75|5714.05|5714.75|5714.05|5715|5714.3|5713.75|5713.05|163
1727176110000|2024-09-24 11:08:30|5714.25|5713.55|5714.25|5713.55|5714.25|5713.55|5713.75|5713.05|234
1727176120000|2024-09-24 11:08:40|5714.37|5713.67|5714.5|5713.8|5714.75|5714.05|5714.37|5713.67|57
1727176130000|2024-09-24 11:08:50|5714.62|5713.92|5715|5714.3|5715|5714.3|5714.5|5713.8|54
1727176140000|2024-09-24 11:09:00|5714.87|5714.17|5714.75|5714.05|5715|5714.3|5714.75|5714.05|64
1727176150000|2024-09-24 11:09:10|5714.87|5714.17|5715|5714.3|5715.12|5714.42|5714.75|5714.05|38
1727176160000|2024-09-24 11:09:20|5714.87|5714.17|5715|5714.3|5715|5714.3|5714.87|5714.17|70
1727176170000|2024-09-24 11:09:30|5714.5|5713.8|5714.75|5714.05|5714.75|5714.05|5714.5|5713.8|113
1727176180000|2024-09-24 11:09:40|5714.87|5714.17|5715|5714.3|5715|5714.3|5714.87|5714.17|60
1727176190000|2024-09-24 11:09:50|5714.87|5714.17|5714.75|5714.05|5714.87|5714.17|5714.5|5713.8|59
1727176200000|2024-09-24 11:10:00|5714.87|5714.17|5713.5|5712.8|5715|5714.3|5713|5712.3|477
1727176210000|2024-09-24 11:10:10|5714|5713.3|5714|5713.3|5714|5713.3|5713.5|5712.8|103
1727176220000|2024-09-24 11:10:20|5714.25|5713.55|5714.75|5714.05|5714.75|5714.05|5714.25|5713.55|105
1727176230000|2024-09-24 11:10:30|5715|5714.3|5716|5715.3|5716|5715.3|5715|5714.3|100
1727176240000|2024-09-24 11:10:40|5715.87|5715.17|5715.25|5714.55|5716|5715.3|5715.25|5714.55|88
1727176250000|2024-09-24 11:10:50|5715.5|5714.8|5715.62|5714.92|5715.75|5715.05|5715.5|5714.8|132
1727176260000|2024-09-24 11:11:00|5715.5|5714.8|5715.5|5714.8|5716|5715.3|5715.37|5714.67|147
1727176270000|2024-09-24 11:11:10|5715.75|5715.05|5716|5715.3|5716|5715.3|5715.62|5714.92|57
1727176280000|2024-09-24 11:11:20|5715.5|5714.8|5715.25|5714.55|5715.75|5715.05|5714.75|5714.05|163
1727176290000|2024-09-24 11:11:30|5715|5714.3|5715.5|5714.8|5715.5|5714.8|5715|5714.3|64
1727176300000|2024-09-24 11:11:40|5715.25|5714.55|5715.5|5714.8|5715.5|5714.8|5715.25|5714.55|72
1727176310000|2024-09-24 11:11:50|||||||||27
1727176320000|2024-09-24 11:12:00|5715|5714.3|5715.5|5714.8|5715.5|5714.8|5715|5714.3|97
1727176330000|2024-09-24 11:12:10|5715.62|5714.92|5716.75|5716.05|5716.75|5716.05|5715.62|5714.92|178
1727176340000|2024-09-24 11:12:20|5716.5|5715.8|5716.5|5715.8|5716.62|5715.92|5716.5|5715.8|48
1727176350000|2024-09-24 11:12:30|5716|5715.3|5716|5715.3|5716.12|5715.42|5716|5715.3|150
1727176360000|2024-09-24 11:12:40|5716.25|5715.55|5715.75|5715.05|5716.25|5715.55|5715.5|5714.8|80
1727176370000|2024-09-24 11:12:50|||||||||4
1727176380000|2024-09-24 11:13:00|5715.62|5714.92|5715.75|5715.05|5715.75|5715.05|5715.5|5714.8|65
1727176390000|2024-09-24 11:13:10|5716|5715.3|5716.25|5715.55|5716.25|5715.55|5715.5|5714.8|97
1727176400000|2024-09-24 11:13:20|5715.75|5715.05|5715.75|5715.05|5715.75|5715.05|5715.75|5715.05|20
1727176410000|2024-09-24 11:13:30|5716|5715.3|5716.25|5715.55|5716.37|5715.67|5716|5715.3|29
1727176420000|2024-09-24 11:13:40|5716|5715.3|5716.25|5715.55|5716.75|5716.05|5716|5715.3|115
1727176430000|2024-09-24 11:13:50|5716.5|5715.8|5716.5|5715.8|5716.5|5715.8|5716.5|5715.8|48
1727176440000|2024-09-24 11:14:00|5716.25|5715.55|5716.12|5715.42|5716.25|5715.55|5716|5715.3|82
1727176450000|2024-09-24 11:14:10|5716.25|5715.55|5715|5714.3|5716.25|5715.55|5715|5714.3|88
1727176460000|2024-09-24 11:14:20|5715.12|5714.42|5715.75|5715.05|5715.75|5715.05|5715.12|5714.42|107
1727176470000|2024-09-24 11:14:30|5716|5715.3|5716|5715.3|5716.12|5715.42|5716|5715.3|35
1727176480000|2024-09-24 11:14:40|5715.75|5715.05|5715.75|5715.05|5716|5715.3|5715.5|5714.8|55
1727176490000|2024-09-24 11:14:50|5715.5|5714.8|5715.25|5714.55|5715.5|5714.8|5715|5714.3|62
1727176500000|2024-09-24 11:15:00|5715.37|5714.67|5715.75|5715.05|5715.87|5715.17|5715.25|5714.55|105
1727176510000|2024-09-24 11:15:10|5716|5715.3|5716|5715.3|5716.25|5715.55|5715.87|5715.17|36
1727176520000|2024-09-24 11:15:20|5716.25|5715.55|5716.25|5715.55|5716.25|5715.55|5716|5715.3|57
1727176530000|2024-09-24 11:15:30|5716.5|5715.8|5716.5|5715.8|5716.5|5715.8|5715.75|5715.05|164
1727176540000|2024-09-24 11:15:40|5717|5716.3|5717.25|5716.55|5717.25|5716.55|5717|5716.3|98
1727176550000|2024-09-24 11:15:50|5717|5716.3|5717.25|5716.55|5717.25|5716.55|5717|5716.3|138
1727176560000|2024-09-24 11:16:00|5717.75|5717.05|5717.5|5716.8|5717.75|5717.05|5717.5|5716.8|138
1727176570000|2024-09-24 11:16:10|5717.75|5717.05|5718|5717.3|5718|5717.3|5717.75|5717.05|134
1727176580000|2024-09-24 11:16:20|5718.12|5717.42|5718.5|5717.8|5718.5|5717.8|5718.12|5717.42|142
1727176590000|2024-09-24 11:16:30|5718.25|5717.55|5718.25|5717.55|5718.62|5717.92|5718.25|5717.55|154
1727176600000|2024-09-24 11:16:40|5718.5|5717.8|5718.5|5717.8|5718.75|5718.05|5718.5|5717.8|39
1727176610000|2024-09-24 11:16:50|5718.62|5717.92|5718.5|5717.8|5718.75|5718.05|5718.5|5717.8|52
1727176620000|2024-09-24 11:17:00|5718.75|5718.05|5718.5|5717.8|5718.75|5718.05|5718.5|5717.8|31
1727176630000|2024-09-24 11:17:10|5718.12|5717.42|5718|5717.3|5718.12|5717.42|5718|5717.3|43
1727176640000|2024-09-24 11:17:20|5718.12|5717.42|5718|5717.3|5718.25|5717.55|5718|5717.3|28
1727176650000|2024-09-24 11:17:30|5718.12|5717.42|5718.25|5717.55|5718.25|5717.55|5718|5717.3|113
1727176660000|2024-09-24 11:17:40|5718.12|5717.42|5718.25|5717.55|5718.25|5717.55|5717.87|5717.17|118
1727176670000|2024-09-24 11:17:50|||||||||30
1727176680000|2024-09-24 11:18:00|5718|5717.3|5718|5717.3|5718.25|5717.55|5718|5717.3|92
1727176690000|2024-09-24 11:18:10|5717.87|5717.17|5718|5717.3|5718.25|5717.55|5717.87|5717.17|51
1727176700000|2024-09-24 11:18:20|5718.25|5717.55|5718.25|5717.55|5718.25|5717.55|5718|5717.3|75
1727176710000|2024-09-24 11:18:30|||||||||15
1727176720000|2024-09-24 11:18:40|5718.5|5717.8|5718.5|5717.8|5718.5|5717.8|5718.5|5717.8|238
1727176730000|2024-09-24 11:18:50|5718.25|5717.55|5718|5717.3|5718.25|5717.55|5717.75|5717.05|91
1727176740000|2024-09-24 11:19:00|5717.75|5717.05|5718|5717.3|5718|5717.3|5717.75|5717.05|123
1727176750000|2024-09-24 11:19:10|5718.25|5717.55|5718.25|5717.55|5718.25|5717.55|5718.25|5717.55|30
1727176760000|2024-09-24 11:19:20|5718|5717.3|5718|5717.3|5718|5717.3|5718|5717.3|35
1727176770000|2024-09-24 11:19:30|||||||||7
1727176780000|2024-09-24 11:19:40|||||||||1
1727176790000|2024-09-24 11:19:50|5718.12|5717.42|5718.25|5717.55|5718.25|5717.55|5718.12|5717.42|36
1727176800000|2024-09-24 11:20:00|5718.75|5718.05|5718.62|5717.92|5718.75|5718.05|5718.25|5717.55|90
1727176810000|2024-09-24 11:20:10|5718.5|5717.8|5718.87|5718.17|5718.87|5718.17|5718.25|5717.55|85
1727176820000|2024-09-24 11:20:20|5719|5718.3|5718.75|5718.05|5719|5718.3|5718.75|5718.05|16
1727176830000|2024-09-24 11:20:30|||||||||9
1727176840000|2024-09-24 11:20:40|||||||||17
1727176850000|2024-09-24 11:20:50|5718.87|5718.17|5718.75|5718.05|5719|5718.3|5718.75|5718.05|19
1727176860000|2024-09-24 11:21:00|5718.5|5717.8|5718.5|5717.8|5718.75|5718.05|5718.5|5717.8|32
1727176870000|2024-09-24 11:21:10|5718.25|5717.55|5718.25|5717.55|5718.5|5717.8|5718.25|5717.55|94
1727176880000|2024-09-24 11:21:20|5718.12|5717.42|5718|5717.3|5718.25|5717.55|5718|5717.3|50
1727176890000|2024-09-24 11:21:30|5718.25|5717.55|5718.37|5717.67|5718.5|5717.8|5718.25|5717.55|31
1727176900000|2024-09-24 11:21:40|5718.5|5717.8|5718.5|5717.8|5718.62|5717.92|5718.5|5717.8|7
1727176910000|2024-09-24 11:21:50|5718.75|5718.05|5718.75|5718.05|5718.75|5718.05|5718.75|5718.05|5
1727176920000|2024-09-24 11:22:00|5718.87|5718.17|5718.87|5718.17|5718.87|5718.17|5718.75|5718.05|32
1727176930000|2024-09-24 11:22:10|5719|5718.3|5718.75|5718.05|5719|5718.3|5718.75|5718.05|42
1727176940000|2024-09-24 11:22:20|5718.5|5717.8|5718.75|5718.05|5718.75|5718.05|5718.5|5717.8|27
1727176950000|2024-09-24 11:22:30|5718.87|5718.17|5719.25|5718.55|5719.25|5718.55|5718.75|5718.05|28
1727176960000|2024-09-24 11:22:40|5719.75|5719.05|5719.75|5719.05|5719.75|5719.05|5719.75|5719.05|65
1727176970000|2024-09-24 11:22:50|5719.87|5719.17|5719.75|5719.05|5719.87|5719.17|5719.75|5719.05|14
1727176980000|2024-09-24 11:23:00|5719.5|5718.8|5719.75|5719.05|5719.75|5719.05|5719.5|5718.8|40
1727176990000|2024-09-24 11:23:10|5719.62|5718.92|5719.75|5719.05|5719.87|5719.17|5719.5|5718.8|55
1727177000000|2024-09-24 11:23:20|5719.62|5718.92|5719.75|5719.05|5719.75|5719.05|5719.62|5718.92|9
1727177010000|2024-09-24 11:23:30|5720|5719.3|5720|5719.3|5720.25|5719.55|5720|5719.3|44
1727177020000|2024-09-24 11:23:40|5719.75|5719.05|5720|5719.3|5720|5719.3|5719.75|5719.05|19
1727177030000|2024-09-24 11:23:50|||||||||16
1727177040000|2024-09-24 11:24:00|5719.75|5719.05|5720.12|5719.42|5720.12|5719.42|5719.75|5719.05|38
1727177050000|2024-09-24 11:24:10|5720.25|5719.55|5720.5|5719.8|5720.5|5719.8|5720|5719.3|35
1727177060000|2024-09-24 11:24:20|||||||||24
1727177070000|2024-09-24 11:24:30|5720.75|5720.05|5720.75|5720.05|5720.75|5720.05|5720.75|5720.05|19
1727177080000|2024-09-24 11:24:40|5720.5|5719.8|5720.75|5720.05|5720.75|5720.05|5720.5|5719.8|40
1727177090000|2024-09-24 11:24:50|5720.5|5719.8|5720.5|5719.8|5720.5|5719.8|5720.5|5719.8|12
1727177100000|2024-09-24 11:25:00|5720.25|5719.55|5720.12|5719.42|5720.5|5719.8|5720|5719.3|89
1727177110000|2024-09-24 11:25:10|5720|5719.3|5719.75|5719.05|5720|5719.3|5719.75|5719.05|28
1727177120000|2024-09-24 11:25:20|||||||||2
1727177130000|2024-09-24 11:25:30|5719.87|5719.17|5720|5719.3|5720|5719.3|5719.87|5719.17|30
1727177150000|2024-09-24 11:25:50|5719.75|5719.05|5720|5719.3|5720.12|5719.42|5719.75|5719.05|32
1727177160000|2024-09-24 11:26:00|5720.12|5719.42|5720.25|5719.55|5720.25|5719.55|5720|5719.3|23
1727177170000|2024-09-24 11:26:10|5720|5719.3|5720|5719.3|5720.25|5719.55|5720|5719.3|28
1727177180000|2024-09-24 11:26:20|5720.25|5719.55|5720.5|5719.8|5720.5|5719.8|5720.25|5719.55|42
1727177190000|2024-09-24 11:26:30|5720.37|5719.67|5720.25|5719.55|5720.5|5719.8|5720.25|5719.55|8
1727177200000|2024-09-24 11:26:40|5720.5|5719.8|5720.5|5719.8|5720.5|5719.8|5720.5|5719.8|12
1727177210000|2024-09-24 11:26:50|5720.25|5719.55|5720.5|5719.8|5720.5|5719.8|5720.25|5719.55|36
1727177220000|2024-09-24 11:27:00|5720.62|5719.92|5720.5|5719.8|5720.75|5720.05|5720.5|5719.8|52
1727177230000|2024-09-24 11:27:10|5720.62|5719.92|5720.25|5719.55|5720.62|5719.92|5720.25|5719.55|68
1727177240000|2024-09-24 11:27:20|5720.37|5719.67|5720.25|5719.55|5720.37|5719.67|5720.25|5719.55|36
1727177250000|2024-09-24 11:27:30|5720.37|5719.67|5720.5|5719.8|5720.62|5719.92|5720.37|5719.67|32
1727177260000|2024-09-24 11:27:40|5720.25|5719.55|5720.5|5719.8|5720.75|5720.05|5720.25|5719.55|30
1727177270000|2024-09-24 11:27:50|5720.75|5720.05|5721|5720.3|5721|5720.3|5720.75|5720.05|41
1727177280000|2024-09-24 11:28:00|5720.87|5720.17|5721|5720.3|5721|5720.3|5720.87|5720.17|37
1727177290000|2024-09-24 11:28:10|5721.25|5720.55|5721.37|5720.67|5721.37|5720.67|5721.25|5720.55|95
1727177300000|2024-09-24 11:28:20|5721.25|5720.55|5721.5|5720.8|5721.5|5720.8|5721|5720.3|36
1727177310000|2024-09-24 11:28:30|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|42
1727177320000|2024-09-24 11:28:40|5721.62|5720.92|5721.5|5720.8|5721.75|5721.05|5721.5|5720.8|38
1727177330000|2024-09-24 11:28:50|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|5721.5|5720.8|20
1727177340000|2024-09-24 11:29:00|5722|5721.3|5721.75|5721.05|5722|5721.3|5721.75|5721.05|569
1727177350000|2024-09-24 11:29:10|5722|5721.3|5722.25|5721.55|5722.25|5721.55|5722|5721.3|107
1727177360000|2024-09-24 11:29:20|5722|5721.3|5722|5721.3|5722|5721.3|5722|5721.3|11
1727177370000|2024-09-24 11:29:30|5722.25|5721.55|5722.25|5721.55|5722.25|5721.55|5722.25|5721.55|82
1727177380000|2024-09-24 11:29:40|5722|5721.3|5722|5721.3|5722.25|5721.55|5722|5721.3|58
1727177390000|2024-09-24 11:29:50|5722.12|5721.42|5722.25|5721.55|5722.25|5721.55|5722|5721.3|17
1727177400000|2024-09-24 11:30:00|5722|5721.3|5722.12|5721.42|5722.12|5721.42|5722|5721.3|88
1727177410000|2024-09-24 11:30:10|5722.25|5721.55|5722.37|5721.67|5722.37|5721.67|5722|5721.3|23
1727177420000|2024-09-24 11:30:20|5722.25|5721.55|5722.25|5721.55|5722.37|5721.67|5722.25|5721.55|19
1727177430000|2024-09-24 11:30:30|5722.5|5721.8|5722.5|5721.8|5722.5|5721.8|5722.5|5721.8|23
1727177440000|2024-09-24 11:30:40|5722.75|5722.05|5722.5|5721.8|5722.75|5722.05|5722.5|5721.8|102
1727177450000|2024-09-24 11:30:50|5722.62|5721.92|5722.75|5722.05|5722.75|5722.05|5722.5|5721.8|16
1727177460000|2024-09-24 11:31:00|5722.5|5721.8|5723|5722.3|5723|5722.3|5722.5|5721.8|53
1727177470000|2024-09-24 11:31:10|5723.25|5722.55|5723.75|5723.05|5723.75|5723.05|5723|5722.3|239
1727177480000|2024-09-24 11:31:20|||||||||41
1727177490000|2024-09-24 11:31:30|||||||||37
1727177500000|2024-09-24 11:31:40|5723.25|5722.55|5723.75|5723.05|5723.75|5723.05|5723.25|5722.55|138
1727177510000|2024-09-24 11:31:50|5723.87|5723.17|5724.75|5724.05|5725|5724.3|5723.87|5723.17|780
1727177520000|2024-09-24 11:32:00|5725|5724.3|5725.25|5724.55|5725.25|5724.55|5724.75|5724.05|114
1727177530000|2024-09-24 11:32:10|5725.12|5724.42|5725|5724.3|5725.25|5724.55|5724.87|5724.17|214
1727177540000|2024-09-24 11:32:20|5725.25|5724.55|5725.25|5724.55|5725.25|5724.55|5725|5724.3|152
1727177550000|2024-09-24 11:32:30|5725.37|5724.67|5725.25|5724.55|5725.37|5724.67|5725.25|5724.55|153
1727177560000|2024-09-24 11:32:40|||||||||11
1727177570000|2024-09-24 11:32:50|||||||||51
1727177580000|2024-09-24 11:33:00|5725|5724.3|5725.5|5724.8|5725.5|5724.8|5725|5724.3|157
1727177590000|2024-09-24 11:33:10|5725.25|5724.55|5725.25|5724.55|5725.25|5724.55|5725.25|5724.55|32
1727177600000|2024-09-24 11:33:20|5725.37|5724.67|5725.5|5724.8|5725.5|5724.8|5725.25|5724.55|71
1727177610000|2024-09-24 11:33:30|5725.37|5724.67|5725.75|5725.05|5725.75|5725.05|5725.25|5724.55|66
1727177620000|2024-09-24 11:33:40|5725.5|5724.8|5725.25|5724.55|5725.5|5724.8|5725.25|5724.55|53
1727177630000|2024-09-24 11:33:50|5725.5|5724.8|5725.5|5724.8|5725.5|5724.8|5725.25|5724.55|24
1727177640000|2024-09-24 11:34:00|5725.37|5724.67|5726|5725.3|5726|5725.3|5725.25|5724.55|104
1727177650000|2024-09-24 11:34:10|5725.75|5725.05|5726|5725.3|5726|5725.3|5725.75|5725.05|73
1727177660000|2024-09-24 11:34:20|5725.75|5725.05|5725.5|5724.8|5725.75|5725.05|5725.5|5724.8|40
1727177670000|2024-09-24 11:34:30|5725.37|5724.67|5725.25|5724.55|5725.5|5724.8|5725.25|5724.55|139
1727177680000|2024-09-24 11:34:40|5725|5724.3|5725|5724.3|5725|5724.3|5725|5724.3|18
1727177690000|2024-09-24 11:34:50|5725.12|5724.42|5725.5|5724.8|5725.5|5724.8|5725|5724.3|48
1727177700000|2024-09-24 11:35:00|5725.75|5725.05|5725.75|5725.05|5725.75|5725.05|5725.75|5725.05|63
1727177710000|2024-09-24 11:35:10|5725.5|5724.8|5725.5|5724.8|5725.5|5724.8|5725.12|5724.42|64
1727177720000|2024-09-24 11:35:20|5725.37|5724.67|5725.75|5725.05|5725.75|5725.05|5725.25|5724.55|50
1727177730000|2024-09-24 11:35:30|5725.62|5724.92|5726|5725.3|5726|5725.3|5725.5|5724.8|32
1727177740000|2024-09-24 11:35:40|5726.25|5725.55|5726.25|5725.55|5726.25|5725.55|5726.25|5725.55|42
1727177750000|2024-09-24 11:35:50|||||||||24
1727177760000|2024-09-24 11:36:00|5726.5|5725.8|5726.25|5725.55|5726.5|5725.8|5726.25|5725.55|68
1727177770000|2024-09-24 11:36:10|||||||||40
1727177780000|2024-09-24 11:36:20|5726.5|5725.8|5726.5|5725.8|5726.5|5725.8|5726.5|5725.8|40
1727177790000|2024-09-24 11:36:30|5726.37|5725.67|5726.37|5725.67|5726.37|5725.67|5726.37|5725.67|54
1727177800000|2024-09-24 11:36:40|5726.25|5725.55|5726.25|5725.55|5726.5|5725.8|5726.25|5725.55|55
1727177810000|2024-09-24 11:36:50|5726.5|5725.8|5726.5|5725.8|5726.5|5725.8|5726.5|5725.8|106
1727177820000|2024-09-24 11:37:00|5726.37|5725.67|5726.75|5726.05|5726.75|5726.05|5726.25|5725.55|100
1727177830000|2024-09-24 11:37:10|5726.5|5725.8|5726.75|5726.05|5726.75|5726.05|5726.5|5725.8|56
1727177840000|2024-09-24 11:37:20|||||||||8
1727177850000|2024-09-24 11:37:30|||||||||6
1727177860000|2024-09-24 11:37:40|5727|5726.3|5727|5726.3|5727|5726.3|5726.75|5726.05|32
1727177870000|2024-09-24 11:37:50|||||||||8
1727177880000|2024-09-24 11:38:00|5727.25|5726.55|5727|5726.3|5727.25|5726.55|5727|5726.3|125
1727177890000|2024-09-24 11:38:10|5727.25|5726.55|5727.5|5726.8|5727.5|5726.8|5727.25|5726.55|48
1727177900000|2024-09-24 11:38:20|5727.25|5726.55|5727.5|5726.8|5727.5|5726.8|5727.25|5726.55|75
1727177910000|2024-09-24 11:38:30|5727.75|5727.05|5727.75|5727.05|5727.75|5727.05|5727.75|5727.05|46
1727177920000|2024-09-24 11:38:40|||||||||4
1727177930000|2024-09-24 11:38:50|||||||||76
1727177940000|2024-09-24 11:39:00|5728|5727.3|5728|5727.3|5728|5727.3|5728|5727.3|22
1727177950000|2024-09-24 11:39:10|5727.75|5727.05|5727.75|5727.05|5727.87|5727.17|5727.75|5727.05|27
1727177960000|2024-09-24 11:39:20|5727.87|5727.17|5727.5|5726.8|5727.87|5727.17|5727.5|5726.8|229
1727177970000|2024-09-24 11:39:30|5727.25|5726.55|5727.5|5726.8|5727.5|5726.8|5727.25|5726.55|47
1727177980000|2024-09-24 11:39:40|5727.25|5726.55|5727.5|5726.8|5727.5|5726.8|5727.25|5726.55|40
1727177990000|2024-09-24 11:39:50|5727.75|5727.05|5727.75|5727.05|5727.75|5727.05|5727.75|5727.05|30
1727178000000|2024-09-24 11:40:00|5727.5|5726.8|5727.25|5726.55|5727.5|5726.8|5727.25|5726.55|48
1727178010000|2024-09-24 11:40:10|||||||||38
1727178020000|2024-09-24 11:40:20|5727.5|5726.8|5727.5|5726.8|5727.5|5726.8|5727.5|5726.8|22
1727178030000|2024-09-24 11:40:30|5727.25|5726.55|5727.5|5726.8|5727.5|5726.8|5727.25|5726.55|41
1727178040000|2024-09-24 11:40:40|||||||||7
1727178050000|2024-09-24 11:40:50|5727.25|5726.55|5727.25|5726.55|5727.25|5726.55|5727.25|5726.55|57
1727178060000|2024-09-24 11:41:00|5727.37|5726.67|5727.25|5726.55|5727.37|5726.67|5727.25|5726.55|142
1727178070000|2024-09-24 11:41:10|5727|5726.3|5727|5726.3|5727.12|5726.42|5727|5726.3|95
1727178080000|2024-09-24 11:41:20|5726.75|5726.05|5727.5|5726.8|5727.5|5726.8|5726.62|5725.92|366
1727178090000|2024-09-24 11:41:30|5727.75|5727.05|5727.75|5727.05|5727.75|5727.05|5727.62|5726.92|85
1727178100000|2024-09-24 11:41:40|5727.62|5726.92|5727.62|5726.92|5727.75|5727.05|5727.62|5726.92|47
1727178110000|2024-09-24 11:41:50|5727.75|5727.05|5728|5727.3|5728|5727.3|5727.75|5727.05|238
1727178120000|2024-09-24 11:42:00|5728.25|5727.55|5728.25|5727.55|5728.25|5727.55|5728.25|5727.55|234
1727178130000|2024-09-24 11:42:10|5728.75|5728.05|5728.75|5728.05|5728.75|5728.05|5728.75|5728.05|324
1727178140000|2024-09-24 11:42:20|||||||||112
1727178150000|2024-09-24 11:42:30|||||||||55
1727178160000|2024-09-24 11:42:40|||||||||3
1727178170000|2024-09-24 11:42:50|5728.25|5727.55|5728.25|5727.55|5728.25|5727.55|5728.25|5727.55|102
1727178180000|2024-09-24 11:43:00|5728.5|5727.8|5728.5|5727.8|5728.5|5727.8|5728.5|5727.8|41
1727178190000|2024-09-24 11:43:10|5728.25|5727.55|5728|5727.3|5728.25|5727.55|5728|5727.3|87
1727178200000|2024-09-24 11:43:20|5728.25|5727.55|5728|5727.3|5728.25|5727.55|5728|5727.3|49
1727178210000|2024-09-24 11:43:30|||||||||7
1727178220000|2024-09-24 11:43:40|5727.75|5727.05|5728|5727.3|5728|5727.3|5727.75|5727.05|41
1727178230000|2024-09-24 11:43:50|5727.75|5727.05|5727.75|5727.05|5728|5727.3|5727.75|5727.05|51
1727178240000|2024-09-24 11:44:00|||||||||35
1727178260000|2024-09-24 11:44:20|5727.25|5726.55|5727|5726.3|5727.37|5726.67|5727|5726.3|78
1727178270000|2024-09-24 11:44:30|5726.87|5726.17|5727|5726.3|5727|5726.3|5726.75|5726.05|146
1727178280000|2024-09-24 11:44:40|5727.25|5726.55|5727.25|5726.55|5727.25|5726.55|5727.25|5726.55|51
1727178290000|2024-09-24 11:44:50|5727|5726.3|5726.75|5726.05|5727|5726.3|5726.75|5726.05|73
1727178300000|2024-09-24 11:45:00|5726.62|5725.92|5726.75|5726.05|5726.75|5726.05|5726.5|5725.8|38
1727178310000|2024-09-24 11:45:10|5726.62|5725.92|5726.75|5726.05|5726.75|5726.05|5726.5|5725.8|64
1727178320000|2024-09-24 11:45:20|||||||||59
1727178330000|2024-09-24 11:45:30|5727.25|5726.55|5727.12|5726.42|5727.25|5726.55|5727.12|5726.42|49
1727178340000|2024-09-24 11:45:40|5727.25|5726.55|5726.75|5726.05|5727.25|5726.55|5726.75|5726.05|117
1727178350000|2024-09-24 11:45:50|5726.87|5726.17|5726.87|5726.17|5727|5726.3|5726.75|5726.05|30
1727178360000|2024-09-24 11:46:00|5726.75|5726.05|5726.75|5726.05|5726.75|5726.05|5726.5|5725.8|91
1727178370000|2024-09-24 11:46:10|5726.5|5725.8|5726.5|5725.8|5726.5|5725.8|5726.5|5725.8|43
1727178380000|2024-09-24 11:46:20|5727|5726.3|5726.75|5726.05|5727|5726.3|5726.75|5726.05|59
1727178390000|2024-09-24 11:46:30|5727|5726.3|5727|5726.3|5727|5726.3|5727|5726.3|6
1727178400000|2024-09-24 11:46:40|5726.87|5726.17|5726.75|5726.05|5726.87|5726.17|5726.75|5726.05|26
1727178410000|2024-09-24 11:46:50|5726.5|5725.8|5726.5|5725.8|5726.62|5725.92|5726.25|5725.55|76
1727178420000|2024-09-24 11:47:00|5726.62|5725.92|5727.25|5726.55|5727.25|5726.55|5726.62|5725.92|129
1727178430000|2024-09-24 11:47:10|5727|5726.3|5727|5726.3|5727|5726.3|5727|5726.3|42
1727178440000|2024-09-24 11:47:20|||||||||6
1727178450000|2024-09-24 11:47:30|5727.12|5726.42|5727|5726.3|5727.12|5726.42|5727|5726.3|42
1727178460000|2024-09-24 11:47:40|5727.25|5726.55|5727|5726.3|5727.25|5726.55|5727|5726.3|22
1727178470000|2024-09-24 11:47:50|||||||||72
1727178480000|2024-09-24 11:48:00|5726.75|5726.05|5726.75|5726.05|5726.75|5726.05|5726.5|5725.8|128
1727178490000|2024-09-24 11:48:10|5726.5|5725.8|5726.5|5725.8|5726.5|5725.8|5726.5|5725.8|23
1727178500000|2024-09-24 11:48:20|||||||||2
1727178510000|2024-09-24 11:48:30|||||||||2
1727178520000|2024-09-24 11:48:40|5726.25|5725.55|5726.25|5725.55|5726.25|5725.55|5726.25|5725.55|47
1727178530000|2024-09-24 11:48:50|5726|5725.3|5726|5725.3|5726.25|5725.55|5726|5725.3|83
1727178540000|2024-09-24 11:49:00|5726.25|5725.55|5726|5725.3|5726.25|5725.55|5726|5725.3|13
1727178550000|2024-09-24 11:49:10|5726.25|5725.55|5726.25|5725.55|5726.25|5725.55|5726|5725.3|26
1727178560000|2024-09-24 11:49:20|5726.5|5725.8|5726.75|5726.05|5726.75|5726.05|5726.5|5725.8|58
1727178570000|2024-09-24 11:49:30|5726.62|5725.92|5726.5|5725.8|5726.75|5726.05|5726.5|5725.8|25
1727178580000|2024-09-24 11:49:40|5726.62|5725.92|5726.75|5726.05|5726.75|5726.05|5726.62|5725.92|19
1727178590000|2024-09-24 11:49:50|5726.87|5726.17|5726.87|5726.17|5727|5726.3|5726.87|5726.17|26
1727178600000|2024-09-24 11:50:00|5726.75|5726.05|5726.75|5726.05|5727|5726.3|5726.5|5725.8|96
1727178610000|2024-09-24 11:50:10|||||||||4
1727178620000|2024-09-24 11:50:20|5726.5|5725.8|5726.5|5725.8|5726.5|5725.8|5726.5|5725.8|17
1727178630000|2024-09-24 11:50:30|||||||||1
1727178640000|2024-09-24 11:50:40|5726.75|5726.05|5726.75|5726.05|5726.75|5726.05|5726.75|5726.05|20
1727178650000|2024-09-24 11:50:50|||||||||4
1727178660000|2024-09-24 11:51:00|5726.5|5725.8|5726.5|5725.8|5726.5|5725.8|5726.5|5725.8|21
1727178670000|2024-09-24 11:51:10|5726.12|5725.42|5726.25|5725.55|5726.25|5725.55|5726.12|5725.42|83
1727178680000|2024-09-24 11:51:20|||||||||33
1727178690000|2024-09-24 11:51:30|||||||||18
1727178700000|2024-09-24 11:51:40|5726|5725.3|5726|5725.3|5726|5725.3|5726|5725.3|9
1727178710000|2024-09-24 11:51:50|||||||||10
1727178720000|2024-09-24 11:52:00|||||||||3
1727178730000|2024-09-24 11:52:10|5725.75|5725.05|5725.5|5724.8|5725.75|5725.05|5725.5|5724.8|40
1727178740000|2024-09-24 11:52:20|||||||||13
1727178750000|2024-09-24 11:52:30|5725.75|5725.05|5725.25|5724.55|5725.75|5725.05|5725.25|5724.55|115
1727178760000|2024-09-24 11:52:40|5725.5|5724.8|5725.25|5724.55|5725.5|5724.8|5725.25|5724.55|40
1727178770000|2024-09-24 11:52:50|5725.37|5724.67|5725.5|5724.8|5725.75|5725.05|5725.37|5724.67|67
1727178780000|2024-09-24 11:53:00|||||||||4
1727178790000|2024-09-24 11:53:10|5725.75|5725.05|5725.75|5725.05|5725.75|5725.05|5725.75|5725.05|10
1727178800000|2024-09-24 11:53:20|||||||||15
1727178810000|2024-09-24 11:53:30|||||||||1
1727178820000|2024-09-24 11:53:40|5725.87|5725.17|5725.75|5725.05|5726|5725.3|5725.75|5725.05|10
1727178850000|2024-09-24 11:54:10|5726|5725.3|5726|5725.3|5726|5725.3|5726|5725.3|75
1727178860000|2024-09-24 11:54:20|5725.75|5725.05|5725.25|5724.55|5725.75|5725.05|5725.25|5724.55|91
1727178870000|2024-09-24 11:54:30|5725|5724.3|5724.75|5724.05|5725|5724.3|5724.75|5724.05|44
1727178880000|2024-09-24 11:54:40|5725|5724.3|5725|5724.3|5725|5724.3|5724.75|5724.05|71
1727178890000|2024-09-24 11:54:50|||||||||2
1727178900000|2024-09-24 11:55:00|5724.87|5724.17|5724.75|5724.05|5724.87|5724.17|5724.75|5724.05|66
1727178910000|2024-09-24 11:55:10|5725|5724.3|5725|5724.3|5725.12|5724.42|5725|5724.3|72
1727178920000|2024-09-24 11:55:20|5725.12|5724.42|5725|5724.3|5725.25|5724.55|5725|5724.3|50
1727178930000|2024-09-24 11:55:30|||||||||2
1727178940000|2024-09-24 11:55:40|5724.75|5724.05|5724.75|5724.05|5724.75|5724.05|5724.75|5724.05|23
1727178950000|2024-09-24 11:55:50|5724.5|5723.8|5724.25|5723.55|5724.5|5723.8|5724|5723.3|146
1727178960000|2024-09-24 11:56:00|5724.5|5723.8|5724.25|5723.55|5724.5|5723.8|5724.25|5723.55|96
1727178970000|2024-09-24 11:56:10|5724|5723.3|5724|5723.3|5724|5723.3|5723.75|5723.05|129
1727178980000|2024-09-24 11:56:20|5723.75|5723.05|5724|5723.3|5724.25|5723.55|5723.75|5723.05|241
1727178990000|2024-09-24 11:56:30|5723.75|5723.05|5723.75|5723.05|5724|5723.3|5723.75|5723.05|60
1727179000000|2024-09-24 11:56:40|5723.5|5722.8|5723.75|5723.05|5723.75|5723.05|5723.5|5722.8|66
1727179010000|2024-09-24 11:56:50|5723.37|5722.67|5723.25|5722.55|5723.5|5722.8|5723.25|5722.55|321
1727179020000|2024-09-24 11:57:00|5723.12|5722.42|5723.25|5722.55|5723.25|5722.55|5723.12|5722.42|29
1727179030000|2024-09-24 11:57:10|5723.5|5722.8|5723.25|5722.55|5723.5|5722.8|5723.25|5722.55|35
1727179040000|2024-09-24 11:57:20|5723.37|5722.67|5724|5723.3|5724|5723.3|5723.25|5722.55|196
1727179050000|2024-09-24 11:57:30|5723.75|5723.05|5723.75|5723.05|5724|5723.3|5723.75|5723.05|73
1727179060000|2024-09-24 11:57:40|5723.62|5722.92|5723.5|5722.8|5723.75|5723.05|5723.5|5722.8|20
1727179070000|2024-09-24 11:57:50|||||||||4
1727179080000|2024-09-24 11:58:00|5723.75|5723.05|5724|5723.3|5724.25|5723.55|5723.62|5722.92|53
1727179090000|2024-09-24 11:58:10|5723.87|5723.17|5723.62|5722.92|5724|5723.3|5723.5|5722.8|36
1727179100000|2024-09-24 11:58:20|5723.75|5723.05|5723.62|5722.92|5723.75|5723.05|5723.5|5722.8|8
1727179110000|2024-09-24 11:58:30|5723.75|5723.05|5723.5|5722.8|5724|5723.3|5723.5|5722.8|48
1727179120000|2024-09-24 11:58:40|5723.25|5722.55|5723.5|5722.8|5723.5|5722.8|5723.25|5722.55|19
1727179130000|2024-09-24 11:58:50|5723.37|5722.67|5723.5|5722.8|5723.5|5722.8|5723.25|5722.55|47
1727179140000|2024-09-24 11:59:00|||||||||2
1727179150000|2024-09-24 11:59:10|5723.62|5722.92|5723.62|5722.92|5723.62|5722.92|5723.62|5722.92|17
1727179160000|2024-09-24 11:59:20|5723.5|5722.8|5723.75|5723.05|5723.75|5723.05|5723.5|5722.8|19
1727179170000|2024-09-24 11:59:30|5723.5|5722.8|5723.75|5723.05|5723.75|5723.05|5723.5|5722.8|31
1727179180000|2024-09-24 11:59:40|||||||||13
1727179190000|2024-09-24 11:59:50|5723.62|5722.92|5724|5723.3|5724|5723.3|5723.62|5722.92|145
1727179200000|2024-09-24 12:00:00|5724.25|5723.55|5723.75|5723.05|5724.25|5723.55|5723.75|5723.05|96
1727179210000|2024-09-24 12:00:10|5724|5723.3|5724|5723.3|5724.25|5723.55|5724|5723.3|27
1727179220000|2024-09-24 12:00:20|5723.87|5723.17|5724.25|5723.55|5724.25|5723.55|5723.75|5723.05|40
1727179230000|2024-09-24 12:00:30|5724.5|5723.8|5724.75|5724.05|5725|5724.3|5724.5|5723.8|137
1727179240000|2024-09-24 12:00:40|5725|5724.3|5725.25|5724.55|5725.25|5724.55|5725|5724.3|68
1727179250000|2024-09-24 12:00:50|5725.12|5724.42|5725.5|5724.8|5725.5|5724.8|5725|5724.3|93
1727179260000|2024-09-24 12:01:00|5725.75|5725.05|5725|5724.3|5725.75|5725.05|5725|5724.3|120
1727179270000|2024-09-24 12:01:10|5725.12|5724.42|5724.25|5723.55|5725.12|5724.42|5724.25|5723.55|67
1727179280000|2024-09-24 12:01:20|5724.5|5723.8|5724.75|5724.05|5724.75|5724.05|5724.5|5723.8|14
1727179290000|2024-09-24 12:01:30|||||||||3
1727179300000|2024-09-24 12:01:40|5725|5724.3|5725.12|5724.42|5725.12|5724.42|5725|5724.3|16
1727179310000|2024-09-24 12:01:50|5725|5724.3|5724.75|5724.05|5725|5724.3|5724.75|5724.05|311
1727179320000|2024-09-24 12:02:00|5724.5|5723.8|5724.5|5723.8|5724.75|5724.05|5724.5|5723.8|223
1727179330000|2024-09-24 12:02:10|5724.25|5723.55|5724.25|5723.55|5724.25|5723.55|5724.25|5723.55|92
1727179340000|2024-09-24 12:02:20|5724.5|5723.8|5724.25|5723.55|5724.5|5723.8|5724.25|5723.55|184
1727179350000|2024-09-24 12:02:30|5724.37|5723.67|5725.25|5724.55|5725.25|5724.55|5724.25|5723.55|125
1727179360000|2024-09-24 12:02:40|5725|5724.3|5725.12|5724.42|5725.12|5724.42|5724.62|5723.92|50
1727179370000|2024-09-24 12:02:50|5725.25|5724.55|5725.25|5724.55|5725.25|5724.55|5725.25|5724.55|43
1727179380000|2024-09-24 12:03:00|5725.5|5724.8|5725.25|5724.55|5725.5|5724.8|5725.12|5724.42|33
1727179390000|2024-09-24 12:03:10|5725.12|5724.42|5725.5|5724.8|5725.5|5724.8|5725|5724.3|43
1727179400000|2024-09-24 12:03:20|5725.25|5724.55|5725|5724.3|5725.25|5724.55|5725|5724.3|77
1727179410000|2024-09-24 12:03:30|5725.12|5724.42|5724.75|5724.05|5725.25|5724.55|5724.75|5724.05|60
1727179420000|2024-09-24 12:03:40|5725|5724.3|5724.75|5724.05|5725.12|5724.42|5724.75|5724.05|20
1727179430000|2024-09-24 12:03:50|5724.87|5724.17|5725.25|5724.55|5725.37|5724.67|5724.87|5724.17|45
1727179440000|2024-09-24 12:04:00|5725.5|5724.8|5726.25|5725.55|5726.25|5725.55|5725.5|5724.8|109
1727179450000|2024-09-24 12:04:10|5725.5|5724.8|5725.5|5724.8|5725.75|5725.05|5725.5|5724.8|159
1727179460000|2024-09-24 12:04:20|5725.62|5724.92|5724.75|5724.05|5725.62|5724.92|5724.5|5723.8|89
1727179470000|2024-09-24 12:04:30|5725|5724.3|5725|5724.3|5725.25|5724.55|5725|5724.3|74
1727179480000|2024-09-24 12:04:40|5724.87|5724.17|5724.75|5724.05|5724.87|5724.17|5724.5|5723.8|108
1727179490000|2024-09-24 12:04:50|5725|5724.3|5725.25|5724.55|5725.25|5724.55|5725|5724.3|71
1727179500000|2024-09-24 12:05:00|5725|5724.3|5725.25|5724.55|5725.25|5724.55|5725|5724.3|31
1727179510000|2024-09-24 12:05:10|5725.12|5724.42|5724.25|5723.55|5725.12|5724.42|5724.25|5723.55|183
1727179520000|2024-09-24 12:05:20|5724|5723.3|5724.25|5723.55|5724.25|5723.55|5724|5723.3|148
1727179530000|2024-09-24 12:05:30|5724|5723.3|5724.25|5723.55|5724.25|5723.55|5724|5723.3|33
1727179540000|2024-09-24 12:05:40|5724|5723.3|5724|5723.3|5724|5723.3|5724|5723.3|43
1727179550000|2024-09-24 12:05:50|5724.25|5723.55|5724|5723.3|5724.25|5723.55|5724|5723.3|40
1727179560000|2024-09-24 12:06:00|5723.75|5723.05|5724.75|5724.05|5725|5724.3|5723.75|5723.05|242
1727179570000|2024-09-24 12:06:10|5724.62|5723.92|5724.75|5724.05|5724.87|5724.17|5724.62|5723.92|46
1727179580000|2024-09-24 12:06:20|||||||||31
1727179590000|2024-09-24 12:06:30|5724.62|5723.92|5724.75|5724.05|5724.75|5724.05|5724.5|5723.8|29
1727179600000|2024-09-24 12:06:40|5724.62|5723.92|5725|5724.3|5725|5724.3|5724.62|5723.92|77
1727179610000|2024-09-24 12:06:50|5725.25|5724.55|5725|5724.3|5725.25|5724.55|5725|5724.3|112
1727179620000|2024-09-24 12:07:00|||||||||1
1727179630000|2024-09-24 12:07:10|5725.25|5724.55|5725|5724.3|5725.25|5724.55|5725|5724.3|129
1727179640000|2024-09-24 12:07:20|5725.25|5724.55|5725.25|5724.55|5725.25|5724.55|5725.25|5724.55|16
1727179650000|2024-09-24 12:07:30|5725.5|5724.8|5725.75|5725.05|5725.75|5725.05|5725.5|5724.8|24
1727179660000|2024-09-24 12:07:40|5726|5725.3|5726|5725.3|5726|5725.3|5726|5725.3|298
1727179670000|2024-09-24 12:07:50|5726.25|5725.55|5726.25|5725.55|5726.25|5725.55|5726|5725.3|66
1727179680000|2024-09-24 12:08:00|5726|5725.3|5726.25|5725.55|5726.25|5725.55|5726|5725.3|63
1727179690000|2024-09-24 12:08:10|5726|5725.3|5726|5725.3|5726.25|5725.55|5726|5725.3|31
1727179700000|2024-09-24 12:08:20|5726.12|5725.42|5725.5|5724.8|5726.25|5725.55|5725.5|5724.8|67
1727179710000|2024-09-24 12:08:30|||||||||5
1727179720000|2024-09-24 12:08:40|5725.25|5724.55|5724.87|5724.17|5725.25|5724.55|5724.87|5724.17|83
1727179730000|2024-09-24 12:08:50|5724.75|5724.05|5725|5724.3|5725|5724.3|5724.75|5724.05|12
1727179740000|2024-09-24 12:09:00|5725.25|5724.55|5725.25|5724.55|5725.5|5724.8|5725|5724.3|45
1727179750000|2024-09-24 12:09:10|5725|5724.3|5725|5724.3|5725.12|5724.42|5725|5724.3|28
1727179760000|2024-09-24 12:09:20|5725.12|5724.42|5725.25|5724.55|5725.25|5724.55|5725|5724.3|37
1727179770000|2024-09-24 12:09:30|5725|5724.3|5725.12|5724.42|5725.12|5724.42|5725|5724.3|22
1727179780000|2024-09-24 12:09:40|5725|5724.3|5725|5724.3|5725.25|5724.55|5725|5724.3|276
1727179790000|2024-09-24 12:09:50|5724.87|5724.17|5724.5|5723.8|5724.87|5724.17|5724.5|5723.8|81
1727179800000|2024-09-24 12:10:00|5724.62|5723.92|5724.5|5723.8|5724.87|5724.17|5724.5|5723.8|37
1727179810000|2024-09-24 12:10:10|5724|5723.3|5723.25|5722.55|5724|5723.3|5723.25|5722.55|414
1727179820000|2024-09-24 12:10:20|5723.12|5722.42|5722.75|5722.05|5723.25|5722.55|5722.25|5721.55|280
1727179830000|2024-09-24 12:10:30|5722.5|5721.8|5722.75|5722.05|5723.25|5722.55|5722|5721.3|518
1727179840000|2024-09-24 12:10:40|5722.62|5721.92|5722.75|5722.05|5722.75|5722.05|5722.62|5721.92|39
1727179850000|2024-09-24 12:10:50|||||||||42
1727179860000|2024-09-24 12:11:00|5722.5|5721.8|5722.87|5722.17|5723.25|5722.55|5722.5|5721.8|281
1727179870000|2024-09-24 12:11:10|5723|5722.3|5722.75|5722.05|5723|5722.3|5722.75|5722.05|13
1727179880000|2024-09-24 12:11:20|5722.5|5721.8|5722.75|5722.05|5722.75|5722.05|5722.5|5721.8|40
1727179890000|2024-09-24 12:11:30|5723|5722.3|5723|5722.3|5723.25|5722.55|5722.75|5722.05|74
1727179900000|2024-09-24 12:11:40|||||||||6
1727179910000|2024-09-24 12:11:50|||||||||19
1727179920000|2024-09-24 12:12:00|||||||||15
1727179930000|2024-09-24 12:12:10|5722.75|5722.05|5722.75|5722.05|5723|5722.3|5722.75|5722.05|154
1727179940000|2024-09-24 12:12:20|||||||||226
1727179950000|2024-09-24 12:12:30|5723.25|5722.55|5723.75|5723.05|5723.75|5723.05|5723.25|5722.55|130
1727179960000|2024-09-24 12:12:40|5724|5723.3|5724.25|5723.55|5724.25|5723.55|5724|5723.3|105
1727179970000|2024-09-24 12:12:50|5724|5723.3|5724|5723.3|5724|5723.3|5723.75|5723.05|47
1727179980000|2024-09-24 12:13:00|5723.87|5723.17|5724.25|5723.55|5724.25|5723.55|5723.87|5723.17|56
1727179990000|2024-09-24 12:13:10|||||||||16
1727180000000|2024-09-24 12:13:20|5724.5|5723.8|5724.75|5724.05|5724.75|5724.05|5724.5|5723.8|22
1727180010000|2024-09-24 12:13:30|||||||||53
1727180020000|2024-09-24 12:13:40|5725|5724.3|5725|5724.3|5725|5724.3|5724.75|5724.05|37
1727180030000|2024-09-24 12:13:50|5724.87|5724.17|5724.75|5724.05|5725|5724.3|5724.75|5724.05|49
1727180040000|2024-09-24 12:14:00|5724.5|5723.8|5724.5|5723.8|5724.5|5723.8|5724.5|5723.8|39
1727180050000|2024-09-24 12:14:10|5724.75|5724.05|5724.5|5723.8|5724.75|5724.05|5724.5|5723.8|40
1727180060000|2024-09-24 12:14:20|5724.75|5724.05|5725|5724.3|5725|5724.3|5724.75|5724.05|85
1727180070000|2024-09-24 12:14:30|||||||||244
1727180080000|2024-09-24 12:14:40|5724.87|5724.17|5725|5724.3|5725|5724.3|5724.87|5724.17|28
1727180090000|2024-09-24 12:14:50|5725.25|5724.55|5724.75|5724.05|5725.25|5724.55|5724.75|5724.05|24
1727180100000|2024-09-24 12:15:00|5725.25|5724.55|5725.12|5724.42|5725.25|5724.55|5725.12|5724.42|32
1727180110000|2024-09-24 12:15:10|5725.25|5724.55|5724.75|5724.05|5725.25|5724.55|5724.5|5723.8|100
1727180120000|2024-09-24 12:15:20|5724.87|5724.17|5725|5724.3|5725|5724.3|5724.87|5724.17|21
1727180130000|2024-09-24 12:15:30|5725.25|5724.55|5724.75|5724.05|5725.25|5724.55|5724.75|5724.05|66
1727180140000|2024-09-24 12:15:40|5724.5|5723.8|5724.5|5723.8|5724.75|5724.05|5724.5|5723.8|56
1727180150000|2024-09-24 12:15:50|||||||||30
1727180160000|2024-09-24 12:16:00|5724.37|5723.67|5724.5|5723.8|5724.5|5723.8|5724.37|5723.67|24
1727180170000|2024-09-24 12:16:10|5724.37|5723.67|5724.37|5723.67|5724.5|5723.8|5724.37|5723.67|18
1727180180000|2024-09-24 12:16:20|5724.25|5723.55|5724|5723.3|5724.25|5723.55|5724|5723.3|29
1727180190000|2024-09-24 12:16:30|||||||||23
1727180200000|2024-09-24 12:16:40|5723.75|5723.05|5723.75|5723.05|5723.87|5723.17|5723.75|5723.05|40
1727180210000|2024-09-24 12:16:50|5723.87|5723.17|5724.25|5723.55|5724.25|5723.55|5723.87|5723.17|16
1727180220000|2024-09-24 12:17:00|5724.5|5723.8|5724.25|5723.55|5724.5|5723.8|5724.25|5723.55|16
1727180230000|2024-09-24 12:17:10|||||||||1
1727180240000|2024-09-24 12:17:20|5724.5|5723.8|5724.5|5723.8|5724.75|5724.05|5724.5|5723.8|56
1727180250000|2024-09-24 12:17:30|||||||||6
1727180260000|2024-09-24 12:17:40|5724.25|5723.55|5724.25|5723.55|5724.5|5723.8|5724.25|5723.55|11
1727180270000|2024-09-24 12:17:50|||||||||16
1727180280000|2024-09-24 12:18:00|5724.5|5723.8|5724.5|5723.8|5724.5|5723.8|5724.5|5723.8|12
1727180290000|2024-09-24 12:18:10|5724.62|5723.92|5724.5|5723.8|5724.62|5723.92|5724.5|5723.8|35
1727180300000|2024-09-24 12:18:20|5724.37|5723.67|5724.5|5723.8|5724.5|5723.8|5724.37|5723.67|13
1727180310000|2024-09-24 12:18:30|5724.75|5724.05|5725.25|5724.55|5725.25|5724.55|5724.75|5724.05|26
1727180320000|2024-09-24 12:18:40|5725.12|5724.42|5725.12|5724.42|5725.12|5724.42|5725.12|5724.42|40
1727180330000|2024-09-24 12:18:50|5725|5724.3|5725.25|5724.55|5725.5|5724.8|5725|5724.3|17
1727180340000|2024-09-24 12:19:00|5725.5|5724.8|5725.5|5724.8|5725.5|5724.8|5725.5|5724.8|3
1727180350000|2024-09-24 12:19:10|||||||||51
1727180360000|2024-09-24 12:19:20|5725.62|5724.92|5725.75|5725.05|5725.87|5725.17|5725.5|5724.8|115
1727180370000|2024-09-24 12:19:30|5726|5725.3|5726|5725.3|5726|5725.3|5726|5725.3|10
1727180380000|2024-09-24 12:19:40|5726.5|5725.8|5726.5|5725.8|5726.75|5726.05|5726.5|5725.8|171
1727180390000|2024-09-24 12:19:50|5726.75|5726.05|5726.75|5726.05|5726.75|5726.05|5726.75|5726.05|53
1727180400000|2024-09-24 12:20:00|5726.62|5725.92|5726.75|5726.05|5726.75|5726.05|5726.5|5725.8|76
1727180410000|2024-09-24 12:20:10|5727|5726.3|5727|5726.3|5727.25|5726.55|5726.75|5726.05|213
1727180420000|2024-09-24 12:20:20|5726.87|5726.17|5727|5726.3|5727|5726.3|5726.87|5726.17|12
1727180430000|2024-09-24 12:20:30|5726.87|5726.17|5727|5726.3|5727|5726.3|5726.75|5726.05|33
1727180440000|2024-09-24 12:20:40|5726.87|5726.17|5727|5726.3|5727|5726.3|5726.75|5726.05|35
1727180450000|2024-09-24 12:20:50|||||||||13
1727180460000|2024-09-24 12:21:00|||||||||74
1727180470000|2024-09-24 12:21:10|5726.87|5726.17|5727|5726.3|5727|5726.3|5726.87|5726.17|17
1727180480000|2024-09-24 12:21:20|||||||||3
1727180490000|2024-09-24 12:21:30|||||||||68
1727180500000|2024-09-24 12:21:40|||||||||14
1727180510000|2024-09-24 12:21:50|5727.25|5726.55|5727|5726.3|5727.25|5726.55|5726.87|5726.17|47
1727180520000|2024-09-24 12:22:00|5726.87|5726.17|5727|5726.3|5727|5726.3|5726.87|5726.17|41
1727180530000|2024-09-24 12:22:10|5727.25|5726.55|5727.25|5726.55|5727.25|5726.55|5727.25|5726.55|17
1727180540000|2024-09-24 12:22:20|5727|5726.3|5727|5726.3|5727.25|5726.55|5727|5726.3|40
1727180550000|2024-09-24 12:22:30|5727.12|5726.42|5727.25|5726.55|5727.25|5726.55|5727|5726.3|22
1727180560000|2024-09-24 12:22:40|5727|5726.3|5727.25|5726.55|5727.25|5726.55|5727|5726.3|89
1727180570000|2024-09-24 12:22:50|5727.12|5726.42|5727|5726.3|5727.25|5726.55|5727|5726.3|47
1727180580000|2024-09-24 12:23:00|5727.25|5726.55|5727.5|5726.8|5727.5|5726.8|5727.25|5726.55|49
1727180590000|2024-09-24 12:23:10|||||||||72
1727180600000|2024-09-24 12:23:20|||||||||98
1727180610000|2024-09-24 12:23:30|||||||||51
1727180620000|2024-09-24 12:23:40|5727.25|5726.55|5727.25|5726.55|5727.25|5726.55|5727.25|5726.55|27
1727180630000|2024-09-24 12:23:50|5726.5|5725.8|5726.25|5725.55|5726.5|5725.8|5726.25|5725.55|159
1727180640000|2024-09-24 12:24:00|5726|5725.3|5725.5|5724.8|5726|5725.3|5725.5|5724.8|139
1727180650000|2024-09-24 12:24:10|5725.25|5724.55|5725.25|5724.55|5725.25|5724.55|5725|5724.3|94
1727180660000|2024-09-24 12:24:20|5725.12|5724.42|5725.25|5724.55|5725.25|5724.55|5725|5724.3|38
1727180670000|2024-09-24 12:24:30|5725.5|5724.8|5725.75|5725.05|5725.75|5725.05|5725.5|5724.8|65
1727180680000|2024-09-24 12:24:40|5726|5725.3|5726|5725.3|5726|5725.3|5726|5725.3|35
1727180690000|2024-09-24 12:24:50|||||||||6
1727180700000|2024-09-24 12:25:00|5725.75|5725.05|5725.75|5725.05|5725.75|5725.05|5725.5|5724.8|55
1727180710000|2024-09-24 12:25:10|5726|5725.3|5725.75|5725.05|5726|5725.3|5725.75|5725.05|63
1727180720000|2024-09-24 12:25:20|5725.25|5724.55|5725.5|5724.8|5725.5|5724.8|5725.25|5724.55|17
1727180730000|2024-09-24 12:25:30|5725.25|5724.55|5725|5724.3|5725.25|5724.55|5725|5724.3|59
1727180740000|2024-09-24 12:25:40|5725.25|5724.55|5725.25|5724.55|5725.25|5724.55|5725.25|5724.55|11
1727180750000|2024-09-24 12:25:50|5725.5|5724.8|5725.25|5724.55|5725.5|5724.8|5725.25|5724.55|10
1727180760000|2024-09-24 12:26:00|||||||||63
1727180770000|2024-09-24 12:26:10|5725|5724.3|5725|5724.3|5725|5724.3|5725|5724.3|27
1727180780000|2024-09-24 12:26:20|5725.12|5724.42|5724.75|5724.05|5725.12|5724.42|5724.75|5724.05|56
1727180790000|2024-09-24 12:26:30|5725|5724.3|5725.25|5724.55|5725.25|5724.55|5725|5724.3|68
1727180800000|2024-09-24 12:26:40|5725|5724.3|5725|5724.3|5725.25|5724.55|5725|5724.3|38
1727180810000|2024-09-24 12:26:50|5724.87|5724.17|5724.75|5724.05|5724.87|5724.17|5724.5|5723.8|58
1727180820000|2024-09-24 12:27:00|5724.5|5723.8|5724.5|5723.8|5724.5|5723.8|5724.5|5723.8|34
1727180830000|2024-09-24 12:27:10|5724.25|5723.55|5724|5723.3|5724.25|5723.55|5724|5723.3|56
1727180840000|2024-09-24 12:27:20|5724.25|5723.55|5724|5723.3|5724.25|5723.55|5724|5723.3|28
1727180850000|2024-09-24 12:27:30|||||||||10
1727180860000|2024-09-24 12:27:40|5724.25|5723.55|5724.5|5723.8|5724.5|5723.8|5724.25|5723.55|57
1727180870000|2024-09-24 12:27:50|5724.25|5723.55|5724.25|5723.55|5724.25|5723.55|5724.25|5723.55|26
1727180880000|2024-09-24 12:28:00|5724.5|5723.8|5724.5|5723.8|5724.5|5723.8|5724.5|5723.8|58
1727180890000|2024-09-24 12:28:10|5724.37|5723.67|5724.25|5723.55|5724.5|5723.8|5724.25|5723.55|40
1727180900000|2024-09-24 12:28:20|5724.37|5723.67|5724.25|5723.55|5724.37|5723.67|5724.25|5723.55|28
1727180910000|2024-09-24 12:28:30|5724|5723.3|5724|5723.3|5724|5723.3|5724|5723.3|37
1727180920000|2024-09-24 12:28:40|5723.75|5723.05|5723.75|5723.05|5723.75|5723.05|5723.75|5723.05|69
1727180930000|2024-09-24 12:28:50|5724|5723.3|5724|5723.3|5724|5723.3|5724|5723.3|20
1727180940000|2024-09-24 12:29:00|5723.75|5723.05|5724|5723.3|5724.25|5723.55|5723.75|5723.05|33
1727180950000|2024-09-24 12:29:10|||||||||1
1727180960000|2024-09-24 12:29:20|||||||||12
1727180970000|2024-09-24 12:29:30|5724.12|5723.42|5724.25|5723.55|5724.25|5723.55|5724.12|5723.42|21
1727180980000|2024-09-24 12:29:40|5724.12|5723.42|5724.25|5723.55|5724.25|5723.55|5724|5723.3|20
1727180990000|2024-09-24 12:29:50|||||||||21
1727181000000|2024-09-24 12:30:00|5724|5723.3|5724.12|5723.42|5724.37|5723.67|5724|5723.3|67
1727181010000|2024-09-24 12:30:10|5724|5723.3|5724|5723.3|5724|5723.3|5724|5723.3|25
1727181020000|2024-09-24 12:30:20|5723.5|5722.8|5723.5|5722.8|5723.75|5723.05|5723.5|5722.8|59
1727181030000|2024-09-24 12:30:30|5723.62|5722.92|5723.75|5723.05|5724|5723.3|5723.5|5722.8|47
1727181040000|2024-09-24 12:30:40|5723.5|5722.8|5724.25|5723.55|5724.25|5723.55|5723.5|5722.8|27
1727181050000|2024-09-24 12:30:50|5724.37|5723.67|5724.25|5723.55|5724.37|5723.67|5724.25|5723.55|10
1727181060000|2024-09-24 12:31:00|5724|5723.3|5724.25|5723.55|5724.25|5723.55|5724|5723.3|59
1727181070000|2024-09-24 12:31:10|5724.12|5723.42|5724|5723.3|5724.25|5723.55|5724|5723.3|42
1727181080000|2024-09-24 12:31:20|5724.12|5723.42|5724.5|5723.8|5725|5724.3|5724.12|5723.42|156
1727181090000|2024-09-24 12:31:30|5724.75|5724.05|5724.75|5724.05|5724.87|5724.17|5724.75|5724.05|80
1727181100000|2024-09-24 12:31:40|5724.87|5724.17|5724.5|5723.8|5724.87|5724.17|5724.5|5723.8|111
1727181110000|2024-09-24 12:31:50|5724.25|5723.55|5724.25|5723.55|5724.5|5723.8|5724.25|5723.55|50
1727181120000|2024-09-24 12:32:00|5724|5723.3|5724|5723.3|5724.12|5723.42|5724|5723.3|57
1727181130000|2024-09-24 12:32:10|5723.75|5723.05|5724|5723.3|5724|5723.3|5723.75|5723.05|18
1727181140000|2024-09-24 12:32:20|5723.75|5723.05|5724.25|5723.55|5724.25|5723.55|5723.75|5723.05|110
1727181150000|2024-09-24 12:32:30|5724|5723.3|5724|5723.3|5724.12|5723.42|5724|5723.3|22
1727181160000|2024-09-24 12:32:40|5723.5|5722.8|5722.5|5721.8|5723.75|5723.05|5722.5|5721.8|313
1727181170000|2024-09-24 12:32:50|5722.37|5721.67|5722.5|5721.8|5722.5|5721.8|5722.25|5721.55|307
1727181180000|2024-09-24 12:33:00|5722.37|5721.67|5722|5721.3|5722.5|5721.8|5722|5721.3|130
1727181190000|2024-09-24 12:33:10|5722.25|5721.55|5722.75|5722.05|5722.75|5722.05|5722.25|5721.55|191
1727181200000|2024-09-24 12:33:20|5722.5|5721.8|5722.5|5721.8|5722.5|5721.8|5722.5|5721.8|49
1727181210000|2024-09-24 12:33:30|5722.25|5721.55|5722.25|5721.55|5722.25|5721.55|5722.25|5721.55|27
1727181220000|2024-09-24 12:33:40|5722.5|5721.8|5722.25|5721.55|5722.5|5721.8|5722.25|5721.55|35
1727181230000|2024-09-24 12:33:50|5722.37|5721.67|5722|5721.3|5722.37|5721.67|5722|5721.3|26
1727181240000|2024-09-24 12:34:00|5722.5|5721.8|5722.5|5721.8|5722.5|5721.8|5722.5|5721.8|80
1727181250000|2024-09-24 12:34:10|5722.25|5721.55|5722.37|5721.67|5722.37|5721.67|5722.25|5721.55|33
1727181260000|2024-09-24 12:34:20|5722.25|5721.55|5722|5721.3|5722.25|5721.55|5722|5721.3|27
1727181270000|2024-09-24 12:34:30|5721.75|5721.05|5721.5|5720.8|5721.75|5721.05|5721.5|5720.8|98
1727181280000|2024-09-24 12:34:40|5721.75|5721.05|5722.25|5721.55|5722.25|5721.55|5721.5|5720.8|94
1727181290000|2024-09-24 12:34:50|5721.75|5721.05|5722|5721.3|5722|5721.3|5721.75|5721.05|286
1727181300000|2024-09-24 12:35:00|5721.75|5721.05|5722.25|5721.55|5722.25|5721.55|5721.75|5721.05|32
1727181310000|2024-09-24 12:35:10|5722.12|5721.42|5722.25|5721.55|5722.25|5721.55|5722.12|5721.42|322
1727181320000|2024-09-24 12:35:20|5722|5721.3|5722|5721.3|5722.25|5721.55|5722|5721.3|38
1727181330000|2024-09-24 12:35:30|||||||||31
1727181340000|2024-09-24 12:35:40|||||||||59
1727181350000|2024-09-24 12:35:50|5722.25|5721.55|5722|5721.3|5722.25|5721.55|5721.75|5721.05|163
1727181360000|2024-09-24 12:36:00|5721.25|5720.55|5721.5|5720.8|5721.5|5720.8|5721|5720.3|318
1727181370000|2024-09-24 12:36:10|5721.25|5720.55|5721|5720.3|5721.37|5720.67|5720.75|5720.05|417
1727181380000|2024-09-24 12:36:20|5721.25|5720.55|5721.25|5720.55|5721.25|5720.55|5721.25|5720.55|51
1727181390000|2024-09-24 12:36:30|5721.5|5720.8|5721.5|5720.8|5721.5|5720.8|5721.25|5720.55|179
1727181400000|2024-09-24 12:36:40|5721.25|5720.55|5721.25|5720.55|5721.25|5720.55|5721.25|5720.55|95
1727181410000|2024-09-24 12:36:50|||||||||16
1727181420000|2024-09-24 12:37:00|5721|5720.3|5720.62|5719.92|5721|5720.3|5720.25|5719.55|216
1727181430000|2024-09-24 12:37:10|5720.75|5720.05|5720.75|5720.05|5720.75|5720.05|5720.75|5720.05|10
1727181440000|2024-09-24 12:37:20|5721|5720.3|5721.25|5720.55|5721.25|5720.55|5721|5720.3|160
1727181450000|2024-09-24 12:37:30|||||||||112
1727181460000|2024-09-24 12:37:40|5721.5|5720.8|5721.75|5721.05|5721.75|5721.05|5721.5|5720.8|152
1727181470000|2024-09-24 12:37:50|5721.5|5720.8|5721.5|5720.8|5721.75|5721.05|5721.5|5720.8|30
1727181480000|2024-09-24 12:38:00|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|5721.5|5720.8|31
1727181490000|2024-09-24 12:38:10|5722|5721.3|5721.75|5721.05|5722|5721.3|5721.75|5721.05|113
1727181500000|2024-09-24 12:38:20|5722|5721.3|5722|5721.3|5722|5721.3|5722|5721.3|8
1727181510000|2024-09-24 12:38:30|5721.5|5720.8|5721.75|5721.05|5721.75|5721.05|5721.5|5720.8|95
1727181520000|2024-09-24 12:38:40|5722|5721.3|5722|5721.3|5722|5721.3|5722|5721.3|130
1727181530000|2024-09-24 12:38:50|5722.25|5721.55|5722|5721.3|5722.25|5721.55|5722|5721.3|64
1727181540000|2024-09-24 12:39:00|5721.87|5721.17|5721.87|5721.17|5721.87|5721.17|5721.87|5721.17|20
1727181550000|2024-09-24 12:39:10|5722|5721.3|5721.5|5720.8|5722|5721.3|5721.5|5720.8|98
1727181560000|2024-09-24 12:39:20|||||||||28
1727181570000|2024-09-24 12:39:30|5721.62|5720.92|5721.75|5721.05|5721.75|5721.05|5721.5|5720.8|50
1727181580000|2024-09-24 12:39:40|5721.5|5720.8|5721.5|5720.8|5721.5|5720.8|5721.25|5720.55|38
1727181590000|2024-09-24 12:39:50|||||||||32
1727181600000|2024-09-24 12:40:00|5721.75|5721.05|5721.25|5720.55|5721.75|5721.05|5721.25|5720.55|24
1727181610000|2024-09-24 12:40:10|5721.5|5720.8|5721.5|5720.8|5721.5|5720.8|5721.5|5720.8|41
1727181620000|2024-09-24 12:40:20|5721.37|5720.67|5721.75|5721.05|5721.75|5721.05|5721.37|5720.67|94
1727181630000|2024-09-24 12:40:30|5721.5|5720.8|5721.5|5720.8|5721.5|5720.8|5721.5|5720.8|7
1727181640000|2024-09-24 12:40:40|5721.75|5721.05|5721.5|5720.8|5721.75|5721.05|5721.5|5720.8|45
1727181650000|2024-09-24 12:40:50|5721.62|5720.92|5721.5|5720.8|5721.62|5720.92|5721.5|5720.8|12
1727181660000|2024-09-24 12:41:00|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|5721.5|5720.8|71
1727181670000|2024-09-24 12:41:10|5721.5|5720.8|5721.5|5720.8|5721.5|5720.8|5721.25|5720.55|23
1727181680000|2024-09-24 12:41:20|||||||||1
1727181690000|2024-09-24 12:41:30|5721.25|5720.55|5721.5|5720.8|5721.5|5720.8|5721.25|5720.55|43
1727181700000|2024-09-24 12:41:40|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|42
1727181710000|2024-09-24 12:41:50|5721.5|5720.8|5721.5|5720.8|5721.75|5721.05|5721.5|5720.8|32
1727181720000|2024-09-24 12:42:00|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|75
1727181730000|2024-09-24 12:42:10|5721.62|5720.92|5721.5|5720.8|5721.62|5720.92|5721.5|5720.8|16
1727181740000|2024-09-24 12:42:20|||||||||21
1727181750000|2024-09-24 12:42:30|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|43
1727181760000|2024-09-24 12:42:40|||||||||6
1727181770000|2024-09-24 12:42:50|5722|5721.3|5722.25|5721.55|5722.25|5721.55|5722|5721.3|47
1727181780000|2024-09-24 12:43:00|||||||||39
1727181790000|2024-09-24 12:43:10|||||||||39
1727181800000|2024-09-24 12:43:20|5722|5721.3|5722|5721.3|5722|5721.3|5722|5721.3|6
1727181810000|2024-09-24 12:43:30|5722.12|5721.42|5722.25|5721.55|5722.25|5721.55|5722|5721.3|23
1727181820000|2024-09-24 12:43:40|5722.12|5721.42|5722.25|5721.55|5722.25|5721.55|5722.12|5721.42|4
1727181830000|2024-09-24 12:43:50|||||||||19
1727181840000|2024-09-24 12:44:00|5722.5|5721.8|5722.75|5722.05|5722.75|5722.05|5722.25|5721.55|150
1727181850000|2024-09-24 12:44:10|||||||||37
1727181860000|2024-09-24 12:44:20|5723|5722.3|5722.75|5722.05|5723|5722.3|5722.75|5722.05|63
1727181870000|2024-09-24 12:44:30|5722.5|5721.8|5722.75|5722.05|5722.75|5722.05|5722.5|5721.8|29
1727181880000|2024-09-24 12:44:40|||||||||11
1727181890000|2024-09-24 12:44:50|||||||||34
1727181900000|2024-09-24 12:45:00|5722.5|5721.8|5722.5|5721.8|5722.5|5721.8|5722.5|5721.8|28
1727181910000|2024-09-24 12:45:10|5722.37|5721.67|5722.5|5721.8|5722.5|5721.8|5722.25|5721.55|39
1727181920000|2024-09-24 12:45:20|5722.75|5722.05|5722.75|5722.05|5722.75|5722.05|5722.75|5722.05|10
1727181930000|2024-09-24 12:45:30|5722.62|5721.92|5722.5|5721.8|5722.75|5722.05|5722.5|5721.8|57
1727181940000|2024-09-24 12:45:40|||||||||27
1727181960000|2024-09-24 12:46:00|||||||||2
1727181970000|2024-09-24 12:46:10|||||||||2
1727181980000|2024-09-24 12:46:20|5722.62|5721.92|5722.75|5722.05|5722.87|5722.17|5722.62|5721.92|31
1727181990000|2024-09-24 12:46:30|5723|5722.3|5722.75|5722.05|5723|5722.3|5722.75|5722.05|78
1727182000000|2024-09-24 12:46:40|||||||||17
1727182010000|2024-09-24 12:46:50|5722.62|5721.92|5722.62|5721.92|5722.75|5722.05|5722.5|5721.8|50
1727182020000|2024-09-24 12:47:00|5722.5|5721.8|5722.75|5722.05|5722.75|5722.05|5722.5|5721.8|309
1727182030000|2024-09-24 12:47:10|5723|5722.3|5723|5722.3|5723|5722.3|5723|5722.3|18
1727182040000|2024-09-24 12:47:20|5723.25|5722.55|5723.25|5722.55|5723.25|5722.55|5723.25|5722.55|34
1727182050000|2024-09-24 12:47:30|5723|5722.3|5723.12|5722.42|5723.12|5722.42|5723|5722.3|24
1727182060000|2024-09-24 12:47:40|5723|5722.3|5723|5722.3|5723|5722.3|5723|5722.3|20
1727182070000|2024-09-24 12:47:50|5723.25|5722.55|5723.25|5722.55|5723.25|5722.55|5723|5722.3|42
1727182080000|2024-09-24 12:48:00|5723.12|5722.42|5723.25|5722.55|5723.25|5722.55|5723|5722.3|39
1727182090000|2024-09-24 12:48:10|||||||||1
1727182100000|2024-09-24 12:48:20|||||||||8
1727182110000|2024-09-24 12:48:30|||||||||5
1727182120000|2024-09-24 12:48:40|5723.5|5722.8|5723.5|5722.8|5723.5|5722.8|5723.5|5722.8|78
1727182130000|2024-09-24 12:48:50|5724|5723.3|5724.5|5723.8|5724.5|5723.8|5724|5723.3|129
1727182140000|2024-09-24 12:49:00|5724.87|5724.17|5724.75|5724.05|5725|5724.3|5724.75|5724.05|195
1727182150000|2024-09-24 12:49:10|5725|5724.3|5725|5724.3|5725|5724.3|5725|5724.3|39
1727182160000|2024-09-24 12:49:20|||||||||9
1727182170000|2024-09-24 12:49:30|5724.75|5724.05|5725|5724.3|5725|5724.3|5724.75|5724.05|65
1727182180000|2024-09-24 12:49:40|5724.75|5724.05|5725|5724.3|5725|5724.3|5724.75|5724.05|13
1727182190000|2024-09-24 12:49:50|5724.75|5724.05|5724.75|5724.05|5724.75|5724.05|5724.75|5724.05|40
1727182200000|2024-09-24 12:50:00|5725|5724.3|5724.87|5724.17|5725|5724.3|5724.75|5724.05|72
1727182210000|2024-09-24 12:50:10|5724.75|5724.05|5724.75|5724.05|5725|5724.3|5724.75|5724.05|21
1727182220000|2024-09-24 12:50:20|5724.87|5724.17|5724.75|5724.05|5725|5724.3|5724.75|5724.05|179
1727182230000|2024-09-24 12:50:30|5724.5|5723.8|5724.75|5724.05|5724.75|5724.05|5724.5|5723.8|47
1727182240000|2024-09-24 12:50:40|5725|5724.3|5725|5724.3|5725|5724.3|5725|5724.3|33
1727182250000|2024-09-24 12:50:50|5724.75|5724.05|5724.75|5724.05|5724.75|5724.05|5724.75|5724.05|28
1727182260000|2024-09-24 12:51:00|5725|5724.3|5725|5724.3|5725|5724.3|5725|5724.3|4
1727182270000|2024-09-24 12:51:10|||||||||14
1727182280000|2024-09-24 12:51:20|||||||||15
1727182290000|2024-09-24 12:51:30|5725.12|5724.42|5725.25|5724.55|5725.25|5724.55|5725.12|5724.42|146
1727182300000|2024-09-24 12:51:40|5725.37|5724.67|5725.25|5724.55|5725.5|5724.8|5725.25|5724.55|261
1727182310000|2024-09-24 12:51:50|5725.5|5724.8|5725.75|5725.05|5725.75|5725.05|5725.5|5724.8|83
1727182320000|2024-09-24 12:52:00|||||||||22
1727182330000|2024-09-24 12:52:10|||||||||27
1727182340000|2024-09-24 12:52:20|||||||||45
1727182350000|2024-09-24 12:52:30|||||||||4
1727182360000|2024-09-24 12:52:40|||||||||7
1727182370000|2024-09-24 12:52:50|5725.5|5724.8|5726|5725.3|5726|5725.3|5725.5|5724.8|199
1727182380000|2024-09-24 12:53:00|||||||||13
1727182390000|2024-09-24 12:53:10|5725.75|5725.05|5725.75|5725.05|5725.75|5725.05|5725.75|5725.05|77
1727182400000|2024-09-24 12:53:20|5725.5|5724.8|5725|5724.3|5725.5|5724.8|5725|5724.3|101
1727182410000|2024-09-24 12:53:30|5725.25|5724.55|5725.25|5724.55|5725.25|5724.55|5725|5724.3|47
1727182420000|2024-09-24 12:53:40|5725.12|5724.42|5724.75|5724.05|5725.25|5724.55|5724.75|5724.05|88
1727182430000|2024-09-24 12:53:50|5725|5724.3|5725|5724.3|5725|5724.3|5725|5724.3|55
1727182440000|2024-09-24 12:54:00|5724.75|5724.05|5725|5724.3|5725|5724.3|5724.75|5724.05|99
1727182450000|2024-09-24 12:54:10|5724.75|5724.05|5725|5724.3|5725|5724.3|5724.75|5724.05|37
1727182460000|2024-09-24 12:54:20|5725.25|5724.55|5725|5724.3|5725.25|5724.55|5725|5724.3|58
1727182470000|2024-09-24 12:54:30|5724.75|5724.05|5724.75|5724.05|5724.75|5724.05|5724.75|5724.05|36
1727182480000|2024-09-24 12:54:40|5724.5|5723.8|5724.25|5723.55|5724.5|5723.8|5724.25|5723.55|78
1727182490000|2024-09-24 12:54:50|5724.5|5723.8|5724.5|5723.8|5724.5|5723.8|5724.5|5723.8|67
1727182500000|2024-09-24 12:55:00|5724.25|5723.55|5724.25|5723.55|5724.25|5723.55|5724.25|5723.55|27
1727182510000|2024-09-24 12:55:10|||||||||62
1727182520000|2024-09-24 12:55:20|5724.5|5723.8|5724.5|5723.8|5724.5|5723.8|5724.5|5723.8|23
1727182530000|2024-09-24 12:55:30|5724.75|5724.05|5724.75|5724.05|5724.75|5724.05|5724.5|5723.8|90
1727182540000|2024-09-24 12:55:40|5724.62|5723.92|5724.75|5724.05|5724.75|5724.05|5724.5|5723.8|29
1727182550000|2024-09-24 12:55:50|5724.87|5724.17|5725|5724.3|5725|5724.3|5724.75|5724.05|20
1727182570000|2024-09-24 12:56:10|5725.25|5724.55|5725.25|5724.55|5725.25|5724.55|5725.25|5724.55|14
1727182580000|2024-09-24 12:56:20|||||||||5
1727182590000|2024-09-24 12:56:30|||||||||6
1727182600000|2024-09-24 12:56:40|||||||||45
1727182610000|2024-09-24 12:56:50|5725.37|5724.67|5725.25|5724.55|5725.37|5724.67|5725.25|5724.55|16
1727182620000|2024-09-24 12:57:00|5725|5724.3|5725.25|5724.55|5725.25|5724.55|5725|5724.3|38
1727182630000|2024-09-24 12:57:10|||||||||9
1727182640000|2024-09-24 12:57:20|||||||||5
1727182650000|2024-09-24 12:57:30|5725.37|5724.67|5725.25|5724.55|5725.37|5724.67|5725.25|5724.55|43
1727182660000|2024-09-24 12:57:40|5725.5|5724.8|5726.25|5725.55|5726.25|5725.55|5725.5|5724.8|137
1727182670000|2024-09-24 12:57:50|5726|5725.3|5726|5725.3|5726|5725.3|5726|5725.3|42
1727182680000|2024-09-24 12:58:00|5726.25|5725.55|5726|5725.3|5726.25|5725.55|5726|5725.3|46
1727182690000|2024-09-24 12:58:10|5726.25|5725.55|5725.75|5725.05|5726.25|5725.55|5725.75|5725.05|74
1727182700000|2024-09-24 12:58:20|5725.62|5724.92|5725.5|5724.8|5725.62|5724.92|5725.5|5724.8|31
1727182710000|2024-09-24 12:58:30|||||||||33
1727182720000|2024-09-24 12:58:40|5725.62|5724.92|5725.75|5725.05|5725.75|5725.05|5725.5|5724.8|49
1727182730000|2024-09-24 12:58:50|5725.5|5724.8|5725.5|5724.8|5725.5|5724.8|5725.5|5724.8|6
1727182740000|2024-09-24 12:59:00|5725.75|5725.05|5725.25|5724.55|5725.75|5725.05|5725.25|5724.55|52
1727182750000|2024-09-24 12:59:10|5725.5|5724.8|5725.75|5725.05|5725.75|5725.05|5725.5|5724.8|29
1727182760000|2024-09-24 12:59:20|5725.62|5724.92|5725.75|5725.05|5725.75|5725.05|5725.5|5724.8|57
1727182770000|2024-09-24 12:59:30|||||||||24
1727182780000|2024-09-24 12:59:40|5726|5725.3|5725.75|5725.05|5726|5725.3|5725.75|5725.05|63
1727182790000|2024-09-24 12:59:50|5725.5|5724.8|5725.5|5724.8|5725.5|5724.8|5725.5|5724.8|18
1727182800000|2024-09-24 13:00:00|5725.25|5724.55|5726.25|5725.55|5726.25|5725.55|5725.25|5724.55|107
1727182810000|2024-09-24 13:00:10|5726|5725.3|5726.62|5725.92|5726.75|5726.05|5726|5725.3|288
1727182820000|2024-09-24 13:00:20|5726.5|5725.8|5726.5|5725.8|5726.75|5726.05|5726.25|5725.55|69
1727182830000|2024-09-24 13:00:30|5726.75|5726.05|5726.5|5725.8|5726.75|5726.05|5726.5|5725.8|66
1727182840000|2024-09-24 13:00:40|||||||||22
1727182850000|2024-09-24 13:00:50|5726.62|5725.92|5726.5|5725.8|5726.75|5726.05|5726.5|5725.8|59
1727182860000|2024-09-24 13:01:00|||||||||30
1727182870000|2024-09-24 13:01:10|5726.25|5725.55|5726.25|5725.55|5726.5|5725.8|5726|5725.3|112
1727182880000|2024-09-24 13:01:20|5726.5|5725.8|5726.5|5725.8|5726.5|5725.8|5726.5|5725.8|56
1727182890000|2024-09-24 13:01:30|5726.75|5726.05|5727|5726.3|5727|5726.3|5726.75|5726.05|21
1727182900000|2024-09-24 13:01:40|5726.75|5726.05|5726.75|5726.05|5727|5726.3|5726.75|5726.05|62
1727182910000|2024-09-24 13:01:50|5726.5|5725.8|5726.12|5725.42|5726.5|5725.8|5726|5725.3|124
1727182920000|2024-09-24 13:02:00|5726|5725.3|5726.25|5725.55|5726.25|5725.55|5726|5725.3|40
1727182930000|2024-09-24 13:02:10|||||||||14
1727182940000|2024-09-24 13:02:20|||||||||74
1727182950000|2024-09-24 13:02:30|5726.5|5725.8|5726.5|5725.8|5726.5|5725.8|5726.5|5725.8|36
1727182960000|2024-09-24 13:02:40|5726.75|5726.05|5726.75|5726.05|5726.75|5726.05|5726.75|5726.05|19
1727182970000|2024-09-24 13:02:50|5727|5726.3|5727|5726.3|5727|5726.3|5727|5726.3|17
1727182980000|2024-09-24 13:03:00|5726.75|5726.05|5727|5726.3|5727|5726.3|5726.75|5726.05|47
1727182990000|2024-09-24 13:03:10|5726.87|5726.17|5726.87|5726.17|5727|5726.3|5726.75|5726.05|36
1727183000000|2024-09-24 13:03:20|5726.75|5726.05|5726.75|5726.05|5726.87|5726.17|5726.75|5726.05|8
1727183010000|2024-09-24 13:03:30|||||||||8
1727183020000|2024-09-24 13:03:40|5727|5726.3|5726.5|5725.8|5727|5726.3|5726.5|5725.8|72
1727183030000|2024-09-24 13:03:50|5726.75|5726.05|5726.75|5726.05|5726.75|5726.05|5726.75|5726.05|39
1727183040000|2024-09-24 13:04:00|5726.87|5726.17|5726.75|5726.05|5726.87|5726.17|5726.75|5726.05|50
1727183050000|2024-09-24 13:04:10|5727|5726.3|5727|5726.3|5727|5726.3|5726.75|5726.05|23
1727183060000|2024-09-24 13:04:20|||||||||5
1727183070000|2024-09-24 13:04:30|5727.25|5726.55|5727.5|5726.8|5727.5|5726.8|5727.25|5726.55|52
1727183080000|2024-09-24 13:04:40|5727.75|5727.05|5727.75|5727.05|5727.75|5727.05|5727.75|5727.05|63
1727183090000|2024-09-24 13:04:50|||||||||22
1727183100000|2024-09-24 13:05:00|5727.5|5726.8|5727.5|5726.8|5727.5|5726.8|5727.25|5726.55|101
1727183110000|2024-09-24 13:05:10|5727|5726.3|5727.12|5726.42|5727.25|5726.55|5727|5726.3|144
1727183120000|2024-09-24 13:05:20|5727.25|5726.55|5727.25|5726.55|5727.25|5726.55|5727|5726.3|8
1727183130000|2024-09-24 13:05:30|5727.5|5726.8|5727|5726.3|5727.5|5726.8|5727|5726.3|132
1727183140000|2024-09-24 13:05:40|5727.25|5726.55|5727.25|5726.55|5727.25|5726.55|5727|5726.3|104
1727183150000|2024-09-24 13:05:50|5727.12|5726.42|5727.25|5726.55|5727.25|5726.55|5727|5726.3|133
1727183160000|2024-09-24 13:06:00|5727.5|5726.8|5727.5|5726.8|5727.75|5727.05|5727.5|5726.8|37
1727183170000|2024-09-24 13:06:10|5727.62|5726.92|5727.75|5727.05|5727.75|5727.05|5727.62|5726.92|23
1727183180000|2024-09-24 13:06:20|||||||||14
1727183190000|2024-09-24 13:06:30|||||||||15
1727183200000|2024-09-24 13:06:40|5727.5|5726.8|5727|5726.3|5727.5|5726.8|5727|5726.3|153
1727183210000|2024-09-24 13:06:50|5726.75|5726.05|5726.75|5726.05|5726.75|5726.05|5726.75|5726.05|64
1727183220000|2024-09-24 13:07:00|5727|5726.3|5726.75|5726.05|5727|5726.3|5726.75|5726.05|112
1727183230000|2024-09-24 13:07:10|5727|5726.3|5727.25|5726.55|5727.25|5726.55|5727|5726.3|93
1727183240000|2024-09-24 13:07:20|5727.37|5726.67|5727.25|5726.55|5727.37|5726.67|5727.25|5726.55|37
1727183250000|2024-09-24 13:07:30|5727.5|5726.8|5727.75|5727.05|5727.75|5727.05|5727.5|5726.8|58
1727183260000|2024-09-24 13:07:40|5728|5727.3|5728|5727.3|5728|5727.3|5728|5727.3|58
1727183270000|2024-09-24 13:07:50|5727.75|5727.05|5727.75|5727.05|5727.75|5727.05|5727.5|5726.8|49
1727183280000|2024-09-24 13:08:00|5727.5|5726.8|5727.75|5727.05|5727.75|5727.05|5727.5|5726.8|32
1727183290000|2024-09-24 13:08:10|5728|5727.3|5728|5727.3|5728|5727.3|5727.75|5727.05|364
1727183300000|2024-09-24 13:08:20|5728.25|5727.55|5728.25|5727.55|5728.5|5727.8|5728.25|5727.55|113
1727183310000|2024-09-24 13:08:30|5728.5|5727.8|5728.75|5728.05|5728.75|5728.05|5728.5|5727.8|170
1727183320000|2024-09-24 13:08:40|5729|5728.3|5729|5728.3|5729|5728.3|5729|5728.3|197
1727183330000|2024-09-24 13:08:50|5728.75|5728.05|5729|5728.3|5729|5728.3|5728.75|5728.05|53
1727183340000|2024-09-24 13:09:00|5728.75|5728.05|5729|5728.3|5729|5728.3|5728.75|5728.05|46
1727183350000|2024-09-24 13:09:10|5728.75|5728.05|5728.75|5728.05|5728.87|5728.17|5728.75|5728.05|88
1727183360000|2024-09-24 13:09:20|5728.87|5728.17|5728.75|5728.05|5728.87|5728.17|5728.75|5728.05|25
1727183370000|2024-09-24 13:09:30|5729|5728.3|5729|5728.3|5729|5728.3|5729|5728.3|75
1727183380000|2024-09-24 13:09:40|5729.25|5728.55|5729.25|5728.55|5729.25|5728.55|5729.25|5728.55|53
1727183390000|2024-09-24 13:09:50|5729|5728.3|5729.25|5728.55|5729.25|5728.55|5729|5728.3|38
1727183400000|2024-09-24 13:10:00|5729.5|5728.8|5729.5|5728.8|5729.5|5728.8|5729.5|5728.8|71
1727183410000|2024-09-24 13:10:10|5729.75|5729.05|5730.25|5729.55|5730.5|5729.8|5729.75|5729.05|410
1727183420000|2024-09-24 13:10:20|||||||||41
1727183430000|2024-09-24 13:10:30|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|38
1727183440000|2024-09-24 13:10:40|5730.25|5729.55|5730|5729.3|5730.25|5729.55|5730|5729.3|354
1727183450000|2024-09-24 13:10:50|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|55
1727183460000|2024-09-24 13:11:00|5729.62|5728.92|5729.62|5728.92|5729.75|5729.05|5729.62|5728.92|102
1727183470000|2024-09-24 13:11:10|5729.75|5729.05|5730|5729.3|5730|5729.3|5729.5|5728.8|280
1727183480000|2024-09-24 13:11:20|||||||||21
1727183490000|2024-09-24 13:11:30|5729.75|5729.05|5729.75|5729.05|5730|5729.3|5729.75|5729.05|91
1727183500000|2024-09-24 13:11:40|5729.5|5728.8|5729.5|5728.8|5729.5|5728.8|5729.5|5728.8|46
1727183510000|2024-09-24 13:11:50|||||||||25
1727183520000|2024-09-24 13:12:00|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|191
1727183530000|2024-09-24 13:12:10|5730|5729.3|5730|5729.3|5730|5729.3|5730|5729.3|64
1727183540000|2024-09-24 13:12:20|||||||||28
1727183550000|2024-09-24 13:12:30|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|78
1727183560000|2024-09-24 13:12:40|||||||||26
1727183570000|2024-09-24 13:12:50|5730|5729.3|5730.25|5729.55|5730.25|5729.55|5730|5729.3|67
1727183580000|2024-09-24 13:13:00|5730|5729.3|5730|5729.3|5730.12|5729.42|5730|5729.3|83
1727183590000|2024-09-24 13:13:10|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|58
1727183600000|2024-09-24 13:13:20|5729.87|5729.17|5729.75|5729.05|5730|5729.3|5729.75|5729.05|31
1727183610000|2024-09-24 13:13:30|||||||||39
1727183620000|2024-09-24 13:13:40|5729.5|5728.8|5729.25|5728.55|5729.75|5729.05|5729.25|5728.55|106
1727183630000|2024-09-24 13:13:50|5729.37|5728.67|5729.5|5728.8|5729.5|5728.8|5729.37|5728.67|24
1727183640000|2024-09-24 13:14:00|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|5729.5|5728.8|24
1727183650000|2024-09-24 13:14:10|5729.62|5728.92|5730|5729.3|5730|5729.3|5729.62|5728.92|34
1727183660000|2024-09-24 13:14:20|5729.87|5729.17|5730|5729.3|5730|5729.3|5729.75|5729.05|26
1727183670000|2024-09-24 13:14:30|||||||||12
1727183690000|2024-09-24 13:14:50|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|17
1727183700000|2024-09-24 13:15:00|5730|5729.3|5729.87|5729.17|5730|5729.3|5729.75|5729.05|47
1727183710000|2024-09-24 13:15:10|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|5729.5|5728.8|67
1727183720000|2024-09-24 13:15:20|5730|5729.3|5730|5729.3|5730|5729.3|5729.75|5729.05|23
1727183730000|2024-09-24 13:15:30|5729.75|5729.05|5730|5729.3|5730|5729.3|5729.75|5729.05|77
1727183740000|2024-09-24 13:15:40|5730.12|5729.42|5730.25|5729.55|5730.25|5729.55|5730.12|5729.42|46
1727183750000|2024-09-24 13:15:50|5730.5|5729.8|5730.25|5729.55|5730.5|5729.8|5730.25|5729.55|148
1727183760000|2024-09-24 13:16:00|||||||||23
1727183770000|2024-09-24 13:16:10|5730|5729.3|5730|5729.3|5730.25|5729.55|5730|5729.3|59
1727183780000|2024-09-24 13:16:20|||||||||21
1727183790000|2024-09-24 13:16:30|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|61
1727183800000|2024-09-24 13:16:40|5730|5729.3|5729.5|5728.8|5730|5729.3|5729.5|5728.8|182
1727183810000|2024-09-24 13:16:50|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|29
1727183820000|2024-09-24 13:17:00|5729.5|5728.8|5729.25|5728.55|5729.5|5728.8|5729.25|5728.55|97
1727183830000|2024-09-24 13:17:10|5729.5|5728.8|5729.25|5728.55|5729.5|5728.8|5729.12|5728.42|150
1727183840000|2024-09-24 13:17:20|||||||||12
1727183850000|2024-09-24 13:17:30|5729.12|5728.42|5729.25|5728.55|5729.25|5728.55|5729|5728.3|36
1727183860000|2024-09-24 13:17:40|5729.12|5728.42|5729|5728.3|5729.25|5728.55|5729|5728.3|24
1727183870000|2024-09-24 13:17:50|5729.25|5728.55|5729.5|5728.8|5729.5|5728.8|5729.25|5728.55|117
1727183880000|2024-09-24 13:18:00|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|59
1727183890000|2024-09-24 13:18:10|5729.62|5728.92|5729.75|5729.05|5730|5729.3|5729.5|5728.8|87
1727183900000|2024-09-24 13:18:20|5729.87|5729.17|5730|5729.3|5730|5729.3|5729.87|5729.17|69
1727183910000|2024-09-24 13:18:30|5730.25|5729.55|5730|5729.3|5730.25|5729.55|5730|5729.3|48
1727183920000|2024-09-24 13:18:40|||||||||5
1727183930000|2024-09-24 13:18:50|5729.75|5729.05|5730|5729.3|5730|5729.3|5729.75|5729.05|38
1727183940000|2024-09-24 13:19:00|5729.87|5729.17|5730|5729.3|5730|5729.3|5729.87|5729.17|22
1727183950000|2024-09-24 13:19:10|5729.87|5729.17|5729.75|5729.05|5730|5729.3|5729.75|5729.05|38
1727183960000|2024-09-24 13:19:20|||||||||43
1727183970000|2024-09-24 13:19:30|5729.62|5728.92|5729.75|5729.05|5729.75|5729.05|5729.5|5728.8|28
1727183980000|2024-09-24 13:19:40|5729.62|5728.92|5729.75|5729.05|5729.75|5729.05|5729.5|5728.8|15
1727183990000|2024-09-24 13:19:50|5729.5|5728.8|5729.75|5729.05|5729.75|5729.05|5729.5|5728.8|38
1727184000000|2024-09-24 13:20:00|5730|5729.3|5730.5|5729.8|5730.5|5729.8|5730|5729.3|320
1727184010000|2024-09-24 13:20:10|5730.37|5729.67|5730.5|5729.8|5730.5|5729.8|5730.37|5729.67|90
1727184020000|2024-09-24 13:20:20|||||||||10
1727184030000|2024-09-24 13:20:30|5730.25|5729.55|5730.25|5729.55|5730.25|5729.55|5730.25|5729.55|106
1727184040000|2024-09-24 13:20:40|5730.5|5729.8|5730.75|5730.05|5730.75|5730.05|5730.5|5729.8|227
1727184050000|2024-09-24 13:20:50|5731|5730.3|5731|5730.3|5731|5730.3|5731|5730.3|76
1727184060000|2024-09-24 13:21:00|5731.25|5730.55|5730.75|5730.05|5731.25|5730.55|5730.75|5730.05|192
1727184070000|2024-09-24 13:21:10|5730.62|5729.92|5730.75|5730.05|5730.75|5730.05|5730.62|5729.92|75
1727184080000|2024-09-24 13:21:20|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|46
1727184090000|2024-09-24 13:21:30|||||||||55
1727184100000|2024-09-24 13:21:40|5730.37|5729.67|5730.25|5729.55|5730.5|5729.8|5730.25|5729.55|66
1727184110000|2024-09-24 13:21:50|5730.5|5729.8|5730.25|5729.55|5730.5|5729.8|5730.25|5729.55|19
1727184120000|2024-09-24 13:22:00|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|42
1727184130000|2024-09-24 13:22:10|5730.25|5729.55|5730.5|5729.8|5730.5|5729.8|5730.25|5729.55|36
1727184140000|2024-09-24 13:22:20|5730.62|5729.92|5730.5|5729.8|5730.62|5729.92|5730.5|5729.8|145
1727184150000|2024-09-24 13:22:30|5730.75|5730.05|5730.5|5729.8|5730.75|5730.05|5730.5|5729.8|72
1727184160000|2024-09-24 13:22:40|||||||||9
1727184170000|2024-09-24 13:22:50|5730.37|5729.67|5730.5|5729.8|5730.5|5729.8|5730.37|5729.67|27
1727184180000|2024-09-24 13:23:00|||||||||24
1727184190000|2024-09-24 13:23:10|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|5730.5|5729.8|57
1727184200000|2024-09-24 13:23:20|5730.5|5729.8|5730.75|5730.05|5730.75|5730.05|5730.5|5729.8|19
1727184210000|2024-09-24 13:23:30|||||||||12
1727184220000|2024-09-24 13:23:40|5731|5730.3|5730.75|5730.05|5731|5730.3|5730.75|5730.05|53
1727184230000|2024-09-24 13:23:50|||||||||8
1727184240000|2024-09-24 13:24:00|5731|5730.3|5731|5730.3|5731|5730.3|5730.75|5730.05|52
1727184250000|2024-09-24 13:24:10|5730.87|5730.17|5730.75|5730.05|5730.87|5730.17|5730.75|5730.05|31
1727184260000|2024-09-24 13:24:20|||||||||36
1727184270000|2024-09-24 13:24:30|5730.5|5729.8|5730.75|5730.05|5730.75|5730.05|5730.5|5729.8|272
1727184280000|2024-09-24 13:24:40|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|5730.25|5729.55|61
1727184290000|2024-09-24 13:24:50|||||||||3
1727184300000|2024-09-24 13:25:00|5730.25|5729.55|5730.5|5729.8|5730.5|5729.8|5730.25|5729.55|179
1727184310000|2024-09-24 13:25:10|||||||||34
1727184320000|2024-09-24 13:25:20|5730.62|5729.92|5730.75|5730.05|5730.75|5730.05|5730.62|5729.92|98
1727184330000|2024-09-24 13:25:30|5730.5|5729.8|5730.75|5730.05|5730.75|5730.05|5730.5|5729.8|55
1727184340000|2024-09-24 13:25:40|||||||||59
1727184350000|2024-09-24 13:25:50|5730.62|5729.92|5730.75|5730.05|5730.75|5730.05|5730.5|5729.8|106
1727184360000|2024-09-24 13:26:00|5730.62|5729.92|5730.75|5730.05|5730.75|5730.05|5730.62|5729.92|59
1727184370000|2024-09-24 13:26:10|5730.5|5729.8|5730.25|5729.55|5730.5|5729.8|5730.25|5729.55|94
1727184380000|2024-09-24 13:26:20|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|5730.25|5729.55|148
1727184390000|2024-09-24 13:26:30|||||||||12
1727184400000|2024-09-24 13:26:40|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|5730.62|5729.92|77
1727184410000|2024-09-24 13:26:50|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|53
1727184420000|2024-09-24 13:27:00|5730.25|5729.55|5730.5|5729.8|5730.5|5729.8|5730.25|5729.55|89
1727184430000|2024-09-24 13:27:10|5730.25|5729.55|5730.25|5729.55|5730.25|5729.55|5730.25|5729.55|34
1727184440000|2024-09-24 13:27:20|5730|5729.3|5729.75|5729.05|5730|5729.3|5729.75|5729.05|180
1727184450000|2024-09-24 13:27:30|5729.87|5729.17|5730.25|5729.55|5730.25|5729.55|5729.75|5729.05|99
1727184460000|2024-09-24 13:27:40|5730.75|5730.05|5730.75|5730.05|5731|5730.3|5730.75|5730.05|141
1727184470000|2024-09-24 13:27:50|5731|5730.3|5731|5730.3|5731|5730.3|5731|5730.3|140
1727184480000|2024-09-24 13:28:00|5730.25|5729.55|5729.75|5729.05|5730.25|5729.55|5729.5|5728.8|664
1727184490000|2024-09-24 13:28:10|5729.5|5728.8|5729.75|5729.05|5729.75|5729.05|5729.5|5728.8|145
1727184500000|2024-09-24 13:28:20|5729.5|5728.8|5729.75|5729.05|5729.75|5729.05|5729.5|5728.8|100
1727184510000|2024-09-24 13:28:30|5730|5729.3|5729.75|5729.05|5730|5729.3|5729.75|5729.05|120
1727184520000|2024-09-24 13:28:40|||||||||103
1727184530000|2024-09-24 13:28:50|5729.87|5729.17|5730.25|5729.55|5730.25|5729.55|5729.87|5729.17|79
1727184540000|2024-09-24 13:29:00|5730|5729.3|5729.75|5729.05|5730|5729.3|5729.75|5729.05|170
1727184550000|2024-09-24 13:29:10|5730|5729.3|5728.75|5728.05|5730.5|5729.8|5728.5|5727.8|1073
1727184560000|2024-09-24 13:29:20|5729|5728.3|5729.5|5728.8|5729.5|5728.8|5729|5728.3|275
1727184570000|2024-09-24 13:29:30|5729.25|5728.55|5729|5728.3|5729.25|5728.55|5729|5728.3|122
1727184580000|2024-09-24 13:29:40|5728.5|5727.8|5728.5|5727.8|5729|5728.3|5728.25|5727.55|467
1727184590000|2024-09-24 13:29:50|5728.37|5727.67|5727.75|5727.05|5728.75|5728.05|5727.75|5727.05|645
1727184600000|2024-09-24 13:30:00|5727.65|5727.15|5725.9|5725.4|5728.4|5727.9|5725.15|5724.65|4150
1727184610000|2024-09-24 13:30:10|5726.15|5725.65|5725.65|5725.15|5726.4|5725.9|5725.4|5724.9|1319
1727184620000|2024-09-24 13:30:20|5725.9|5725.4|5725.4|5724.9|5726.4|5725.9|5725.15|5724.65|927
1727184630000|2024-09-24 13:30:30|5725.15|5724.65|5724.4|5723.9|5725.9|5725.4|5724.4|5723.9|1207
1727184640000|2024-09-24 13:30:40|5724.65|5724.15|5723.9|5723.4|5724.65|5724.15|5723.65|5723.15|1012
1727184650000|2024-09-24 13:30:50|5724.15|5723.65|5723.4|5722.9|5724.4|5723.9|5723.15|5722.65|846
1727184660000|2024-09-24 13:31:00|5723.9|5723.4|5722.65|5722.15|5724.15|5723.65|5721.9|5721.4|1841
1727184670000|2024-09-24 13:31:10|5722.9|5722.4|5723.65|5723.15|5723.65|5723.15|5722.65|5722.15|835
1727184680000|2024-09-24 13:31:20|5723.9|5723.4|5722.65|5722.15|5723.9|5723.4|5722.65|5722.15|944
1727184690000|2024-09-24 13:31:30|5722.77|5722.27|5722.9|5722.4|5723.4|5722.9|5722.65|5722.15|1161
1727184700000|2024-09-24 13:31:40|5723.15|5722.65|5722.77|5722.27|5723.4|5722.9|5722.4|5721.9|1023
1727184710000|2024-09-24 13:31:50|5722.65|5722.15|5722.4|5721.9|5722.9|5722.4|5722.15|5721.65|482
1727184720000|2024-09-24 13:32:00|5722.65|5722.15|5723.9|5723.4|5723.9|5723.4|5722.4|5721.9|1275
1727184730000|2024-09-24 13:32:10|5723.65|5723.15|5723.4|5722.9|5723.9|5723.4|5723.15|5722.65|762
1727184740000|2024-09-24 13:32:20|5723.15|5722.65|5722.65|5722.15|5723.15|5722.65|5722.15|5721.65|837
1727184750000|2024-09-24 13:32:30|5722.9|5722.4|5722.65|5722.15|5724.15|5723.65|5722.65|5722.15|1054
1727184760000|2024-09-24 13:32:40|5722.9|5722.4|5723.9|5723.4|5724.15|5723.65|5722.9|5722.4|688
1727184770000|2024-09-24 13:32:50|5723.65|5723.15|5724.9|5724.4|5725.15|5724.65|5723.15|5722.65|597
1727184780000|2024-09-24 13:33:00|5724.65|5724.15|5724.4|5723.9|5724.65|5724.15|5723.65|5723.15|793
1727184790000|2024-09-24 13:33:10|5724.15|5723.65|5724.65|5724.15|5724.9|5724.4|5724.15|5723.65|617
1727184800000|2024-09-24 13:33:20|5724.4|5723.9|5724.4|5723.9|5724.65|5724.15|5724.4|5723.9|231
1727184810000|2024-09-24 13:33:30|5724.15|5723.65|5723.9|5723.4|5724.4|5723.9|5723.15|5722.65|364
1727184820000|2024-09-24 13:33:40|5723.65|5723.15|5723.15|5722.65|5723.65|5723.15|5723.15|5722.65|323
1727184830000|2024-09-24 13:33:50|5723.27|5722.77|5722.4|5721.9|5723.4|5722.9|5722.4|5721.9|596
1727184840000|2024-09-24 13:34:00|5722.15|5721.65|5722.15|5721.65|5722.4|5721.9|5721.4|5720.9|832
1727184850000|2024-09-24 13:34:10|5722.02|5721.52|5722.4|5721.9|5722.65|5722.15|5721.4|5720.9|432
1727184860000|2024-09-24 13:34:20|5722.65|5722.15|5722.9|5722.4|5723.65|5723.15|5722.65|5722.15|376
1727184870000|2024-09-24 13:34:30|5723.15|5722.65|5723.65|5723.15|5723.65|5723.15|5723.15|5722.65|293
1727184880000|2024-09-24 13:34:40|5723.4|5722.9|5723.65|5723.15|5723.65|5723.15|5723.15|5722.65|409
1727184890000|2024-09-24 13:34:50|5723.9|5723.4|5723.9|5723.4|5724.15|5723.65|5723.65|5723.15|294
1727184900000|2024-09-24 13:35:00|5723.65|5723.15|5724.15|5723.65|5724.15|5723.65|5723.65|5723.15|329
1727184910000|2024-09-24 13:35:10|5723.9|5723.4|5723.15|5722.65|5723.9|5723.4|5723.15|5722.65|490
1727184920000|2024-09-24 13:35:20|5722.9|5722.4|5721.9|5721.4|5723.4|5722.9|5721.4|5720.9|797
1727184930000|2024-09-24 13:35:30|5721.65|5721.15|5722.15|5721.65|5722.4|5721.9|5721.65|5721.15|405
1727184940000|2024-09-24 13:35:40|5721.9|5721.4|5722.65|5722.15|5722.65|5722.15|5721.65|5721.15|447
1727184950000|2024-09-24 13:35:50|5722.52|5722.02|5723.15|5722.65|5723.65|5723.15|5722.27|5721.77|689
1727184960000|2024-09-24 13:36:00|5723.4|5722.9|5722.9|5722.4|5723.4|5722.9|5722.65|5722.15|503
1727184970000|2024-09-24 13:36:10|5722.65|5722.15|5723.15|5722.65|5723.15|5722.65|5722.4|5721.9|408
1727184980000|2024-09-24 13:36:20|5722.9|5722.4|5722.77|5722.27|5722.9|5722.4|5722.4|5721.9|293
1727184990000|2024-09-24 13:36:30|5722.65|5722.15|5723.65|5723.15|5723.65|5723.15|5722.65|5722.15|273
1727185000000|2024-09-24 13:36:40|5723.4|5722.9|5722.4|5721.9|5723.65|5723.15|5722.4|5721.9|435
1727185010000|2024-09-24 13:36:50|5722.27|5721.77|5721.9|5721.4|5722.27|5721.77|5721.65|5721.15|327
1727185020000|2024-09-24 13:37:00|5721.65|5721.15|5722.65|5722.15|5722.65|5722.15|5721.65|5721.15|329
1727185030000|2024-09-24 13:37:10|5722.4|5721.9|5722.65|5722.15|5722.9|5722.4|5722.4|5721.9|175
1727185040000|2024-09-24 13:37:20|5722.77|5722.27|5722.77|5722.27|5722.9|5722.4|5722.65|5722.15|205
1727185050000|2024-09-24 13:37:30|5722.9|5722.4|5723.15|5722.65|5723.4|5722.9|5722.65|5722.15|373
1727185060000|2024-09-24 13:37:40|5723.4|5722.9|5723.65|5723.15|5723.9|5723.4|5723.27|5722.77|346
1727185070000|2024-09-24 13:37:50|5723.4|5722.9|5723.4|5722.9|5723.65|5723.15|5723.15|5722.65|176
1727185080000|2024-09-24 13:38:00|5723.65|5723.15|5723.15|5722.65|5723.65|5723.15|5722.9|5722.4|258
1727185090000|2024-09-24 13:38:10|5723.02|5722.52|5722.9|5722.4|5723.27|5722.77|5722.9|5722.4|296
1727185100000|2024-09-24 13:38:20|5723.15|5722.65|5722.9|5722.4|5723.4|5722.9|5722.65|5722.15|190
1727185110000|2024-09-24 13:38:30|5723.02|5722.52|5722.9|5722.4|5723.4|5722.9|5722.9|5722.4|204
1727185120000|2024-09-24 13:38:40|5723.02|5722.52|5722.65|5722.15|5723.4|5722.9|5722.65|5722.15|249
1727185130000|2024-09-24 13:38:50|5722.4|5721.9|5722.15|5721.65|5722.4|5721.9|5721.9|5721.4|337
1727185140000|2024-09-24 13:39:00|5722.4|5721.9|5723.15|5722.65|5723.4|5722.9|5722.4|5721.9|346
1727185150000|2024-09-24 13:39:10|5723.02|5722.52|5722.9|5722.4|5723.4|5722.9|5722.9|5722.4|219
1727185160000|2024-09-24 13:39:20|5723.15|5722.65|5721.9|5721.4|5723.15|5722.65|5721.9|5721.4|225
1727185170000|2024-09-24 13:39:30|5722.15|5721.65|5721.9|5721.4|5722.15|5721.65|5721.9|5721.4|289
1727185180000|2024-09-24 13:39:40|5721.4|5720.9|5721.15|5720.65|5721.65|5721.15|5720.9|5720.4|748
1727185190000|2024-09-24 13:39:50|5721.4|5720.9|5721.15|5720.65|5721.65|5721.15|5721.15|5720.65|411
1727185200000|2024-09-24 13:40:00|5720.9|5720.4|5721.9|5721.4|5721.9|5721.4|5720.4|5719.9|883
1727185210000|2024-09-24 13:40:10|5721.65|5721.15|5721.15|5720.65|5721.9|5721.4|5721.15|5720.65|366
1727185220000|2024-09-24 13:40:20|5721.27|5720.77|5721.15|5720.65|5721.4|5720.9|5721.15|5720.65|328
1727185230000|2024-09-24 13:40:30|5720.65|5720.15|5720.65|5720.15|5721.15|5720.65|5720.15|5719.65|391
1727185240000|2024-09-24 13:40:40|5720.9|5720.4|5720.4|5719.9|5720.9|5720.4|5720.15|5719.65|275
1727185250000|2024-09-24 13:40:50|5720.15|5719.65|5720.4|5719.9|5720.65|5720.15|5720.15|5719.65|332
1727185260000|2024-09-24 13:41:00|5720.65|5720.15|5719.9|5719.4|5720.65|5720.15|5719.65|5719.15|965
1727185270000|2024-09-24 13:41:10|5720.15|5719.65|5720.4|5719.9|5720.4|5719.9|5719.9|5719.4|448
1727185280000|2024-09-24 13:41:20|5720.15|5719.65|5721.15|5720.65|5721.15|5720.65|5720.15|5719.65|361
1727185290000|2024-09-24 13:41:30|5721.4|5720.9|5721.4|5720.9|5721.4|5720.9|5720.9|5720.4|325
1727185300000|2024-09-24 13:41:40|5721.65|5721.15|5721.15|5720.65|5721.65|5721.15|5721.15|5720.65|281
1727185310000|2024-09-24 13:41:50|5720.9|5720.4|5720.15|5719.65|5721.15|5720.65|5720.15|5719.65|257
1727185320000|2024-09-24 13:42:00|5720.4|5719.9|5720.15|5719.65|5720.4|5719.9|5719.65|5719.15|318
1727185330000|2024-09-24 13:42:10|5719.9|5719.4|5719.9|5719.4|5720.15|5719.65|5719.9|5719.4|282
1727185340000|2024-09-24 13:42:20|5720.15|5719.65|5719.9|5719.4|5720.15|5719.65|5719.65|5719.15|271
1727185350000|2024-09-24 13:42:30|5720.15|5719.65|5720.4|5719.9|5720.4|5719.9|5720.15|5719.65|153
1727185360000|2024-09-24 13:42:40|5720.65|5720.15|5721.15|5720.65|5721.65|5721.15|5720.65|5720.15|508
1727185370000|2024-09-24 13:42:50|5720.9|5720.4|5721.65|5721.15|5721.65|5721.15|5720.9|5720.4|301
1727185380000|2024-09-24 13:43:00|5721.9|5721.4|5721.4|5720.9|5721.9|5721.4|5721.15|5720.65|382
1727185390000|2024-09-24 13:43:10|5721.15|5720.65|5721.15|5720.65|5721.4|5720.9|5720.65|5720.15|327
1727185400000|2024-09-24 13:43:20|5721.02|5720.52|5721.15|5720.65|5721.15|5720.65|5720.65|5720.15|254
1727185410000|2024-09-24 13:43:30|5721.4|5720.9|5721.4|5720.9|5721.4|5720.9|5721.4|5720.9|217
1727185420000|2024-09-24 13:43:40|5721.15|5720.65|5721.65|5721.15|5722.15|5721.65|5721.15|5720.65|394
1727185430000|2024-09-24 13:43:50|5721.4|5720.9|5721.9|5721.4|5721.9|5721.4|5721.4|5720.9|301
1727185440000|2024-09-24 13:44:00|5722.15|5721.65|5722.15|5721.65|5722.15|5721.65|5721.65|5721.15|479
1727185450000|2024-09-24 13:44:10|5721.65|5721.15|5721.9|5721.4|5722.15|5721.65|5721.65|5721.15|385
1727185460000|2024-09-24 13:44:20|5721.65|5721.15|5721.9|5721.4|5721.9|5721.4|5721.65|5721.15|280
1727185470000|2024-09-24 13:44:30|5721.65|5721.15|5721.15|5720.65|5721.9|5721.4|5721.15|5720.65|398
1727185480000|2024-09-24 13:44:40|5720.65|5720.15|5720.9|5720.4|5720.9|5720.4|5720.4|5719.9|668
1727185490000|2024-09-24 13:44:50|5721.15|5720.65|5721.27|5720.77|5721.4|5720.9|5720.9|5720.4|389
1727185500000|2024-09-24 13:45:00|5721.4|5720.9|5720.9|5720.4|5721.4|5720.9|5720.65|5720.15|354
1727185510000|2024-09-24 13:45:10|5720.65|5720.15|5720.4|5719.9|5720.65|5720.15|5720.15|5719.65|634
1727185520000|2024-09-24 13:45:20|5720.65|5720.15|5721.15|5720.65|5721.4|5720.9|5720.65|5720.15|557
1727185530000|2024-09-24 13:45:30|5721.4|5720.9|5721.65|5721.15|5721.65|5721.15|5721.15|5720.65|310
1727185540000|2024-09-24 13:45:40|5721.4|5720.9|5721.4|5720.9|5721.65|5721.15|5721.15|5720.65|523
1727185550000|2024-09-24 13:45:50|5721.65|5721.15|5721.65|5721.15|5721.65|5721.15|5721.65|5721.15|260
1727185560000|2024-09-24 13:46:00|5721.9|5721.4|5722.65|5722.15|5722.65|5722.15|5721.9|5721.4|924
1727185570000|2024-09-24 13:46:10|5722.9|5722.4|5722.65|5722.15|5722.9|5722.4|5722.65|5722.15|461
1727185580000|2024-09-24 13:46:20|5722.9|5722.4|5723.15|5722.65|5723.15|5722.65|5722.4|5721.9|336
1727185590000|2024-09-24 13:46:30|5723.27|5722.77|5723.15|5722.65|5723.4|5722.9|5722.65|5722.15|493
1727185600000|2024-09-24 13:46:40|5723.27|5722.77|5723.9|5723.4|5723.9|5723.4|5723.27|5722.77|259
1727185610000|2024-09-24 13:46:50|5723.65|5723.15|5723.77|5723.27|5723.9|5723.4|5723.65|5723.15|546
1727185620000|2024-09-24 13:47:00|5723.9|5723.4|5722.9|5722.4|5723.9|5723.4|5722.4|5721.9|912
1727185630000|2024-09-24 13:47:10|5723.15|5722.65|5722.65|5722.15|5723.15|5722.65|5722.65|5722.15|461
1727185640000|2024-09-24 13:47:20|5722.15|5721.65|5721.9|5721.4|5722.15|5721.65|5721.15|5720.65|1002
1727185650000|2024-09-24 13:47:30|5721.65|5721.15|5722.15|5721.65|5722.4|5721.9|5721.65|5721.15|613
1727185660000|2024-09-24 13:47:40|5722.4|5721.9|5722.4|5721.9|5722.65|5722.15|5722.4|5721.9|362
1727185670000|2024-09-24 13:47:50|5722.65|5722.15|5722.65|5722.15|5722.65|5722.15|5722.65|5722.15|141
1727185680000|2024-09-24 13:48:00|5722.4|5721.9|5721.9|5721.4|5722.52|5722.02|5721.65|5721.15|412
1727185690000|2024-09-24 13:48:10|5721.65|5721.15|5721.9|5721.4|5721.9|5721.4|5721.15|5720.65|381
1727185700000|2024-09-24 13:48:20|5722.15|5721.65|5722.15|5721.65|5722.4|5721.9|5721.9|5721.4|282
1727185710000|2024-09-24 13:48:30|5722.27|5721.77|5722.4|5721.9|5722.4|5721.9|5722.27|5721.77|403
1727185720000|2024-09-24 13:48:40|5722.15|5721.65|5721.9|5721.4|5722.4|5721.9|5721.9|5721.4|451
1727185730000|2024-09-24 13:48:50|5721.65|5721.15|5721.65|5721.15|5721.9|5721.4|5721.65|5721.15|210
1727185740000|2024-09-24 13:49:00|5721.9|5721.4|5721.4|5720.9|5721.9|5721.4|5721.15|5720.65|239
1727185750000|2024-09-24 13:49:10|5721.27|5720.77|5719.15|5718.65|5721.9|5721.4|5718.4|5717.9|3536
1727185760000|2024-09-24 13:49:20|5719.4|5718.9|5719.9|5719.4|5719.9|5719.4|5718.9|5718.4|957
1727185770000|2024-09-24 13:49:30|5719.65|5719.15|5720.4|5719.9|5720.4|5719.9|5719.65|5719.15|260
1727185780000|2024-09-24 13:49:40|5720.15|5719.65|5719.9|5719.4|5720.4|5719.9|5719.9|5719.4|231
1727185790000|2024-09-24 13:49:50|5719.77|5719.27|5720.15|5719.65|5720.65|5720.15|5719.77|5719.27|220
1727185800000|2024-09-24 13:50:00|5719.9|5719.4|5718.15|5717.65|5720.15|5719.65|5717.15|5716.65|1581
1727185810000|2024-09-24 13:50:10|5718.4|5717.9|5718.4|5717.9|5718.9|5718.4|5717.9|5717.4|651
1727185820000|2024-09-24 13:50:20|5718.65|5718.15|5719.4|5718.9|5719.4|5718.9|5718.65|5718.15|433
1727185830000|2024-09-24 13:50:30|5719.15|5718.65|5719.65|5719.15|5720.4|5719.9|5719.15|5718.65|639
1727185840000|2024-09-24 13:50:40|5719.77|5719.27|5718.9|5718.4|5719.77|5719.27|5718.4|5717.9|578
1727185850000|2024-09-24 13:50:50|5718.77|5718.27|5718.9|5718.4|5719.65|5719.15|5718.65|5718.15|966
1727185860000|2024-09-24 13:51:00|5718.4|5717.9|5719.4|5718.9|5719.4|5718.9|5717.9|5717.4|949
1727185870000|2024-09-24 13:51:10|5719.15|5718.65|5718.4|5717.9|5719.15|5718.65|5718.4|5717.9|686
1727185880000|2024-09-24 13:51:20|5718.65|5718.15|5718.4|5717.9|5718.9|5718.4|5718.4|5717.9|172
1727185890000|2024-09-24 13:51:30|5718.9|5718.4|5718.65|5718.15|5718.9|5718.4|5718.65|5718.15|259
1727185900000|2024-09-24 13:51:40|5718.9|5718.4|5718.9|5718.4|5719.15|5718.65|5718.4|5717.9|246
1727185910000|2024-09-24 13:51:50|5719.15|5718.65|5719.15|5718.65|5719.4|5718.9|5719.15|5718.65|128
1727185920000|2024-09-24 13:52:00|5718.9|5718.4|5719.4|5718.9|5719.4|5718.9|5718.9|5718.4|309
1727185930000|2024-09-24 13:52:10|5719.65|5719.15|5720.15|5719.65|5720.52|5720.02|5719.4|5718.9|601
1727185940000|2024-09-24 13:52:20|5719.9|5719.4|5719.65|5719.15|5720.02|5719.52|5719.65|5719.15|236
1727185950000|2024-09-24 13:52:30|5719.4|5718.9|5719.4|5718.9|5719.4|5718.9|5718.9|5718.4|719
1727185960000|2024-09-24 13:52:40|5719.15|5718.65|5718.9|5718.4|5719.15|5718.65|5718.65|5718.15|298
1727185970000|2024-09-24 13:52:50|5718.77|5718.27|5718.4|5717.9|5718.9|5718.4|5718.4|5717.9|411
1727185980000|2024-09-24 13:53:00|5718.15|5717.65|5718.15|5717.65|5718.65|5718.15|5718.15|5717.65|385
1727185990000|2024-09-24 13:53:10|5718.27|5717.77|5718.4|5717.9|5718.65|5718.15|5717.9|5717.4|276
1727186000000|2024-09-24 13:53:20|5718.15|5717.65|5718.4|5717.9|5718.4|5717.9|5718.15|5717.65|171
1727186010000|2024-09-24 13:53:30|5718.15|5717.65|5717.9|5717.4|5718.4|5717.9|5717.9|5717.4|287
1727186020000|2024-09-24 13:53:40|5718.15|5717.65|5718.4|5717.9|5718.4|5717.9|5717.9|5717.4|435
1727186030000|2024-09-24 13:53:50|5718.15|5717.65|5717.65|5717.15|5718.15|5717.65|5717.65|5717.15|396
1727186040000|2024-09-24 13:54:00|5717.4|5716.9|5716.9|5716.4|5717.65|5717.15|5716.9|5716.4|559
1727186050000|2024-09-24 13:54:10|5717.15|5716.65|5718.65|5718.15|5718.65|5718.15|5717.15|5716.65|718
1727186060000|2024-09-24 13:54:20|5718.9|5718.4|5718.65|5718.15|5719.15|5718.65|5718.65|5718.15|884
1727186070000|2024-09-24 13:54:30|5718.4|5717.9|5718.15|5717.65|5718.65|5718.15|5718.15|5717.65|291
1727186080000|2024-09-24 13:54:40|5717.9|5717.4|5718.15|5717.65|5718.15|5717.65|5717.9|5717.4|205
1727186090000|2024-09-24 13:54:50|5718.4|5717.9|5718.15|5717.65|5718.4|5717.9|5718.02|5717.52|776
1727186100000|2024-09-24 13:55:00|5718.4|5717.9|5718.15|5717.65|5718.4|5717.9|5718.15|5717.65|198
1727186110000|2024-09-24 13:55:10|5718.9|5718.4|5718.65|5718.15|5718.9|5718.4|5718.4|5717.9|317
1727186120000|2024-09-24 13:55:20|5718.4|5717.9|5718.65|5718.15|5718.65|5718.15|5718.4|5717.9|184
1727186130000|2024-09-24 13:55:30|5718.9|5718.4|5718.9|5718.4|5718.9|5718.4|5718.4|5717.9|326
1727186140000|2024-09-24 13:55:40|5719.4|5718.9|5719.15|5718.65|5719.4|5718.9|5719.15|5718.65|263
1727186150000|2024-09-24 13:55:50|5718.9|5718.4|5718.15|5717.65|5718.9|5718.4|5718.15|5717.65|264
1727186160000|2024-09-24 13:56:00|5718.4|5717.9|5718.65|5718.15|5718.65|5718.15|5718.4|5717.9|185
1727186170000|2024-09-24 13:56:10|5718.4|5717.9|5718.65|5718.15|5718.65|5718.15|5718.4|5717.9|65
1727186180000|2024-09-24 13:56:20|5718.4|5717.9|5717.9|5717.4|5718.4|5717.9|5717.9|5717.4|180
1727186190000|2024-09-24 13:56:30|5718.15|5717.65|5718.15|5717.65|5718.15|5717.65|5717.9|5717.4|202
1727186200000|2024-09-24 13:56:40|5718.4|5717.9|5717.65|5717.15|5718.4|5717.9|5717.65|5717.15|290
1727186210000|2024-09-24 13:56:50|5717.4|5716.9|5717.4|5716.9|5717.52|5717.02|5717.4|5716.9|141
1727186220000|2024-09-24 13:57:00|5717.65|5717.15|5716.9|5716.4|5717.65|5717.15|5716.9|5716.4|290
1727186230000|2024-09-24 13:57:10|5716.65|5716.15|5716.4|5715.9|5717.15|5716.65|5716.4|5715.9|452
1727186240000|2024-09-24 13:57:20|5716.15|5715.65|5717.15|5716.65|5717.15|5716.65|5716.15|5715.65|260
1727186250000|2024-09-24 13:57:30|5717.4|5716.9|5716.65|5716.15|5717.4|5716.9|5716.4|5715.9|215
1727186260000|2024-09-24 13:57:40|5716.9|5716.4|5716.65|5716.15|5716.9|5716.4|5716.15|5715.65|178
1727186270000|2024-09-24 13:57:50|5716.4|5715.9|5716.27|5715.77|5716.4|5715.9|5716.15|5715.65|300
1727186280000|2024-09-24 13:58:00|5716.15|5715.65|5716.15|5715.65|5716.4|5715.9|5716.15|5715.65|195
1727186290000|2024-09-24 13:58:10|5716.4|5715.9|5716.9|5716.4|5717.02|5716.52|5716.15|5715.65|274
1727186300000|2024-09-24 13:58:20|5717.15|5716.65|5716.65|5716.15|5717.15|5716.65|5716.65|5716.15|142
1727186310000|2024-09-24 13:58:30|5716.52|5716.02|5716.02|5715.52|5716.52|5716.02|5715.9|5715.4|175
1727186320000|2024-09-24 13:58:40|5715.9|5715.4|5716.4|5715.9|5716.9|5716.4|5715.9|5715.4|468
1727186330000|2024-09-24 13:58:50|5716.27|5715.77|5716.9|5716.4|5716.9|5716.4|5716.15|5715.65|113
1727186340000|2024-09-24 13:59:00|5717.02|5716.52|5716.4|5715.9|5717.02|5716.52|5716.15|5715.65|207
1727186350000|2024-09-24 13:59:10|5716.27|5715.77|5716.02|5715.52|5716.27|5715.77|5715.77|5715.27|374
1727186360000|2024-09-24 13:59:20|5716.15|5715.65|5715.4|5714.9|5716.27|5715.77|5715.4|5714.9|353
1727186370000|2024-09-24 13:59:30|5715.9|5715.4|5715.27|5714.77|5715.9|5715.4|5715.27|5714.77|386
1727186380000|2024-09-24 13:59:40|5715.4|5714.9|5715.52|5715.02|5715.77|5715.27|5714.9|5714.4|317
1727186390000|2024-09-24 13:59:50|5715.4|5714.9|5715.9|5715.4|5716.27|5715.77|5715.15|5714.65|252
1727186400000|2024-09-24 14:00:00|5716.27|5715.77|5714.02|5713.52|5716.27|5715.77|5713.9|5713.4|1376
1727186410000|2024-09-24 14:00:10|5714.15|5713.65|5709.65|5709.15|5714.15|5713.65|5709.65|5709.15|2614
1727186420000|2024-09-24 14:00:20|5709.4|5708.9|5710.65|5710.15|5710.9|5710.4|5709.15|5708.65|1965
1727186430000|2024-09-24 14:00:30|5710.4|5709.9|5710.65|5710.15|5711.15|5710.65|5709.65|5709.15|1753
1727186440000|2024-09-24 14:00:40|5710.4|5709.9|5709.9|5709.4|5711.4|5710.9|5709.65|5709.15|1071
1727186450000|2024-09-24 14:00:50|5710.15|5709.65|5707.15|5706.65|5710.15|5709.65|5706.4|5705.9|4245
1727186460000|2024-09-24 14:01:00|5706.9|5706.4|5707.9|5707.4|5708.4|5707.9|5706.65|5706.15|2031
1727186470000|2024-09-24 14:01:10|5707.77|5707.27|5708.65|5708.15|5708.9|5708.4|5706.9|5706.4|1485
1727186480000|2024-09-24 14:01:20|5708.9|5708.4|5709.65|5709.15|5709.9|5709.4|5708.15|5707.65|1470
1727186490000|2024-09-24 14:01:30|5709.9|5709.4|5710.15|5709.65|5710.15|5709.65|5709.15|5708.65|1045
1727186500000|2024-09-24 14:01:40|5709.9|5709.4|5709.9|5709.4|5710.4|5709.9|5709.4|5708.9|996
1727186510000|2024-09-24 14:01:50|5709.4|5708.9|5709.9|5709.4|5710.15|5709.65|5709.4|5708.9|780
1727186520000|2024-09-24 14:02:00|5709.65|5709.15|5709.65|5709.15|5709.65|5709.15|5708.4|5707.9|1431
1727186530000|2024-09-24 14:02:10|5709.4|5708.9|5707.9|5707.4|5709.65|5709.15|5707.9|5707.4|905
1727186540000|2024-09-24 14:02:20|5707.4|5706.9|5708.4|5707.9|5708.65|5708.15|5707.4|5706.9|1323
1727186550000|2024-09-24 14:02:30|5708.15|5707.65|5708.9|5708.4|5709.4|5708.9|5708.15|5707.65|727
1727186560000|2024-09-24 14:02:40|5708.65|5708.15|5707.9|5707.4|5708.9|5708.4|5707.4|5706.9|1099
1727186570000|2024-09-24 14:02:50|5707.65|5707.15|5707.65|5707.15|5708.4|5707.9|5707.4|5706.9|584
1727186580000|2024-09-24 14:03:00|5707.4|5706.9|5703.9|5703.4|5707.4|5706.9|5702.65|5702.15|4767
1727186590000|2024-09-24 14:03:10|5704.15|5703.65|5702.4|5701.9|5704.15|5703.65|5702.15|5701.65|2095
1727186600000|2024-09-24 14:03:20|5702.65|5702.15|5702.4|5701.9|5703.4|5702.9|5701.9|5701.4|1378
1727186610000|2024-09-24 14:03:30|5702.15|5701.65|5700.4|5699.9|5702.15|5701.65|5699.9|5699.4|2160
1727186620000|2024-09-24 14:03:40|5700.9|5700.4|5702.65|5702.15|5702.65|5702.15|5700.65|5700.15|1355
1727186630000|2024-09-24 14:03:50|5703.15|5702.65|5703.9|5703.4|5704.15|5703.65|5702.9|5702.4|1645
1727186640000|2024-09-24 14:04:00|5703.65|5703.15|5703.9|5703.4|5704.65|5704.15|5703.65|5703.15|1234
1727186650000|2024-09-24 14:04:10|5704.15|5703.65|5704.65|5704.15|5704.65|5704.15|5703.4|5702.9|839
1727186660000|2024-09-24 14:04:20|5704.4|5703.9|5703.9|5703.4|5704.4|5703.9|5703.65|5703.15|611
1727186670000|2024-09-24 14:04:30|5703.65|5703.15|5705.65|5705.15|5705.65|5705.15|5703.4|5702.9|854
1727186680000|2024-09-24 14:04:40|5705.4|5704.9|5705.27|5704.77|5706.15|5705.65|5704.9|5704.4|1015
1727186690000|2024-09-24 14:04:50|5705.15|5704.65|5704.65|5704.15|5705.65|5705.15|5704.65|5704.15|529
1727186700000|2024-09-24 14:05:00|5704.4|5703.9|5705.65|5705.15|5705.9|5705.4|5704.4|5703.9|1223
1727186710000|2024-09-24 14:05:10|5705.4|5704.9|5705.4|5704.9|5706.4|5705.9|5705.15|5704.65|814
1727186720000|2024-09-24 14:05:20|5705.65|5705.15|5705.4|5704.9|5705.65|5705.15|5704.4|5703.9|686
1727186730000|2024-09-24 14:05:30|5705.15|5704.65|5706.4|5705.9|5706.65|5706.15|5705.15|5704.65|577
1727186740000|2024-09-24 14:05:40|5706.15|5705.65|5705.4|5704.9|5706.4|5705.9|5705.4|5704.9|862
1727186750000|2024-09-24 14:05:50|5705.65|5705.15|5704.65|5704.15|5705.65|5705.15|5704.4|5703.9|744
1727186760000|2024-09-24 14:06:00|5704.4|5703.9|5704.15|5703.65|5704.4|5703.9|5703.4|5702.9|1089
1727186770000|2024-09-24 14:06:10|5703.9|5703.4|5703.65|5703.15|5704.15|5703.65|5703.4|5702.9|887
1727186780000|2024-09-24 14:06:20|5703.4|5702.9|5702.4|5701.9|5703.65|5703.15|5701.9|5701.4|1242
1727186790000|2024-09-24 14:06:30|5702.15|5701.65|5703.9|5703.4|5704.15|5703.65|5702.15|5701.65|984
1727186800000|2024-09-24 14:06:40|5703.65|5703.15|5705.15|5704.65|5705.65|5705.15|5703.65|5703.15|1019
1727186810000|2024-09-24 14:06:50|5705.4|5704.9|5705.4|5704.9|5705.4|5704.9|5704.4|5703.9|463
1727186820000|2024-09-24 14:07:00|5705.9|5705.4|5704.65|5704.15|5705.9|5705.4|5704.65|5704.15|749
1727186830000|2024-09-24 14:07:10|5704.9|5704.4|5704.9|5704.4|5705.4|5704.9|5704.65|5704.15|445
1727186840000|2024-09-24 14:07:20|5704.65|5704.15|5706.15|5705.65|5706.15|5705.65|5704.65|5704.15|534
1727186850000|2024-09-24 14:07:30|5705.9|5705.4|5707.15|5706.65|5707.65|5707.15|5705.9|5705.4|952
1727186860000|2024-09-24 14:07:40|5706.9|5706.4|5707.65|5707.15|5708.15|5707.65|5706.65|5706.15|1199
1727186870000|2024-09-24 14:07:50|5708.15|5707.65|5708.65|5708.15|5708.65|5708.15|5707.65|5707.15|1200
1727186880000|2024-09-24 14:08:00|5708.4|5707.9|5707.9|5707.4|5708.65|5708.15|5707.9|5707.4|573
1727186890000|2024-09-24 14:08:10|5708.4|5707.9|5708.15|5707.65|5708.4|5707.9|5707.9|5707.4|538
1727186900000|2024-09-24 14:08:20|5708.4|5707.9|5708.9|5708.4|5709.4|5708.9|5708.15|5707.65|1185
1727186910000|2024-09-24 14:08:30|5709.15|5708.65|5708.4|5707.9|5709.15|5708.65|5708.15|5707.65|561
1727186920000|2024-09-24 14:08:40|5708.15|5707.65|5707.9|5707.4|5708.15|5707.65|5707.52|5707.02|460
1727186930000|2024-09-24 14:08:50|5707.65|5707.15|5707.9|5707.4|5708.4|5707.9|5707.65|5707.15|286
1727186940000|2024-09-24 14:09:00|5707.65|5707.15|5707.9|5707.4|5708.4|5707.9|5707.65|5707.15|417
1727186950000|2024-09-24 14:09:10|5708.15|5707.65|5708.9|5708.4|5708.9|5708.4|5707.65|5707.15|559
1727186960000|2024-09-24 14:09:20|5709.15|5708.65|5709.9|5709.4|5710.15|5709.65|5708.9|5708.4|1215
1727186970000|2024-09-24 14:09:30|5710.4|5709.9|5710.4|5709.9|5710.9|5710.4|5709.9|5709.4|1239
1727186980000|2024-09-24 14:09:40|5710.65|5710.15|5709.65|5709.15|5710.9|5710.4|5709.65|5709.15|1298
1727186990000|2024-09-24 14:09:50|5709.4|5708.9|5709.65|5709.15|5709.65|5709.15|5709.15|5708.65|599
1727187000000|2024-09-24 14:10:00|5709.61|5709.11|5709.86|5709.36|5710.36|5709.86|5709.61|5709.11|755
1727187010000|2024-09-24 14:10:10|5709.61|5709.11|5709.61|5709.11|5709.61|5709.11|5709.36|5708.86|472
1727187020000|2024-09-24 14:10:20|5709.86|5709.36|5710.36|5709.86|5710.36|5709.86|5709.86|5709.36|494
1727187030000|2024-09-24 14:10:30|5710.61|5710.11|5710.86|5710.36|5711.11|5710.61|5710.61|5710.11|646
1727187040000|2024-09-24 14:10:40|5710.61|5710.11|5711.61|5711.11|5711.61|5711.11|5710.61|5710.11|467
1727187050000|2024-09-24 14:10:50|5711.36|5710.86|5713.11|5712.61|5713.11|5712.61|5711.11|5710.61|879
1727187060000|2024-09-24 14:11:00|5712.86|5712.36|5712.36|5711.86|5712.86|5712.36|5712.36|5711.86|1257
1727187070000|2024-09-24 14:11:10|5712.61|5712.11|5712.36|5711.86|5712.86|5712.36|5711.86|5711.36|904
1727187080000|2024-09-24 14:11:20|5712.61|5712.11|5711.86|5711.36|5712.61|5712.11|5711.86|5711.36|525
1727187090000|2024-09-24 14:11:30|5712.11|5711.61|5711.36|5710.86|5712.11|5711.61|5711.36|5710.86|391
1727187100000|2024-09-24 14:11:40|5711.61|5711.11|5710.61|5710.11|5711.61|5711.11|5710.61|5710.11|639
1727187110000|2024-09-24 14:11:50|5710.36|5709.86|5710.86|5710.36|5711.11|5710.61|5710.11|5709.61|605
1727187120000|2024-09-24 14:12:00|5711.11|5710.61|5710.61|5710.11|5711.36|5710.86|5710.36|5709.86|448
1727187130000|2024-09-24 14:12:10|5710.11|5709.61|5710.11|5709.61|5710.36|5709.86|5709.86|5709.36|583
1727187140000|2024-09-24 14:12:20|5710.36|5709.86|5710.86|5710.36|5711.61|5711.11|5710.36|5709.86|608
1727187150000|2024-09-24 14:12:30|5711.11|5710.61|5711.36|5710.86|5711.36|5710.86|5710.86|5710.36|368
1727187160000|2024-09-24 14:12:40|5711.23|5710.73|5711.36|5710.86|5711.48|5710.98|5711.11|5710.61|296
1727187170000|2024-09-24 14:12:50|5711.11|5710.61|5711.11|5710.61|5711.36|5710.86|5710.98|5710.48|161
1727187180000|2024-09-24 14:13:00|5710.86|5710.36|5710.11|5709.61|5710.86|5710.36|5710.11|5709.61|308
1727187190000|2024-09-24 14:13:10|5709.86|5709.36|5709.86|5709.36|5710.11|5709.61|5709.36|5708.86|610
1727187200000|2024-09-24 14:13:20|5710.36|5709.86|5710.11|5709.61|5710.61|5710.11|5709.98|5709.48|334
1727187210000|2024-09-24 14:13:30|5709.86|5709.36|5709.36|5708.86|5710.11|5709.61|5708.86|5708.36|553
1727187220000|2024-09-24 14:13:40|5709.61|5709.11|5709.11|5708.61|5709.61|5709.11|5709.11|5708.61|310
1727187230000|2024-09-24 14:13:50|5708.86|5708.36|5707.86|5707.36|5708.86|5708.36|5707.36|5706.86|1210
1727187240000|2024-09-24 14:14:00|5708.36|5707.86|5708.11|5707.61|5708.36|5707.86|5707.36|5706.86|554
1727187250000|2024-09-24 14:14:10|5708.36|5707.86|5708.86|5708.36|5708.86|5708.36|5708.36|5707.86|1247
1727187260000|2024-09-24 14:14:20|5708.61|5708.11|5708.86|5708.36|5709.11|5708.61|5708.36|5707.86|221
1727187270000|2024-09-24 14:14:30|5709.11|5708.61|5708.11|5707.61|5709.11|5708.61|5708.11|5707.61|356
1727187280000|2024-09-24 14:14:40|5707.86|5707.36|5707.36|5706.86|5708.11|5707.61|5707.36|5706.86|850
1727187290000|2024-09-24 14:14:50|5707.61|5707.11|5707.36|5706.86|5707.86|5707.36|5707.11|5706.61|457
1727187300000|2024-09-24 14:15:00|5707.61|5707.11|5708.11|5707.61|5708.11|5707.61|5706.86|5706.36|874
1727187310000|2024-09-24 14:15:10|5708.36|5707.86|5707.61|5707.11|5708.61|5708.11|5706.86|5706.36|559
1727187320000|2024-09-24 14:15:20|5707.48|5706.98|5708.11|5707.61|5708.36|5707.86|5707.36|5706.86|401
1727187330000|2024-09-24 14:15:30|5708.36|5707.86|5707.61|5707.11|5708.61|5708.11|5707.61|5707.11|376
1727187340000|2024-09-24 14:15:40|5707.86|5707.36|5709.36|5708.86|5709.36|5708.86|5707.86|5707.36|459
1727187350000|2024-09-24 14:15:50|5709.11|5708.61|5708.36|5707.86|5709.11|5708.61|5708.11|5707.61|425
1727187360000|2024-09-24 14:16:00|5708.61|5708.11|5707.86|5707.36|5709.36|5708.86|5707.86|5707.36|1054
1727187370000|2024-09-24 14:16:10|5707.61|5707.11|5708.11|5707.61|5708.36|5707.86|5707.61|5707.11|312
1727187380000|2024-09-24 14:16:20|5707.86|5707.36|5707.61|5707.11|5708.11|5707.61|5707.11|5706.61|611
1727187390000|2024-09-24 14:16:30|5707.86|5707.36|5707.61|5707.11|5707.86|5707.36|5706.98|5706.48|315
1727187400000|2024-09-24 14:16:40|5707.36|5706.86|5706.61|5706.11|5707.86|5707.36|5706.11|5705.61|576
1727187410000|2024-09-24 14:16:50|5706.86|5706.36|5706.86|5706.36|5707.11|5706.61|5706.36|5705.86|437
1727187420000|2024-09-24 14:17:00|5707.11|5706.61|5708.36|5707.86|5708.61|5708.11|5707.11|5706.61|1219
1727187430000|2024-09-24 14:17:10|5708.61|5708.11|5707.86|5707.36|5708.73|5708.23|5707.36|5706.86|774
1727187440000|2024-09-24 14:17:20|5707.61|5707.11|5706.86|5706.36|5707.61|5707.11|5706.61|5706.11|519
1727187450000|2024-09-24 14:17:30|5707.11|5706.61|5707.36|5706.86|5707.61|5707.11|5707.11|5706.61|646
1727187460000|2024-09-24 14:17:40|5707.61|5707.11|5707.86|5707.36|5708.36|5707.86|5707.36|5706.86|511
1727187470000|2024-09-24 14:17:50|5707.61|5707.11|5707.11|5706.61|5707.61|5707.11|5706.61|5706.11|549
1727187480000|2024-09-24 14:18:00|5707.36|5706.86|5706.36|5705.86|5707.36|5706.86|5705.86|5705.36|781
1727187490000|2024-09-24 14:18:10|5706.11|5705.61|5706.86|5706.36|5707.36|5706.86|5706.11|5705.61|605
1727187500000|2024-09-24 14:18:20|5706.61|5706.11|5707.11|5706.61|5707.61|5707.11|5706.11|5705.61|419
1727187510000|2024-09-24 14:18:30|5707.23|5706.73|5707.11|5706.61|5707.61|5707.11|5707.11|5706.61|312
1727187520000|2024-09-24 14:18:40|5706.86|5706.36|5708.86|5708.36|5709.11|5708.61|5706.86|5706.36|579
1727187530000|2024-09-24 14:18:50|5708.61|5708.11|5708.61|5708.11|5709.11|5708.61|5708.61|5708.11|238
1727187540000|2024-09-24 14:19:00|5708.86|5708.36|5709.11|5708.61|5709.61|5709.11|5708.86|5708.36|1177
1727187550000|2024-09-24 14:19:10|5708.86|5708.36|5708.36|5707.86|5709.11|5708.61|5708.23|5707.73|1150
1727187560000|2024-09-24 14:19:20|5708.11|5707.61|5707.86|5707.36|5708.36|5707.86|5707.36|5706.86|563
1727187570000|2024-09-24 14:19:30|5707.73|5707.23|5707.61|5707.11|5707.86|5707.36|5707.61|5707.11|287
1727187580000|2024-09-24 14:19:40|5707.36|5706.86|5707.11|5706.61|5707.86|5707.36|5707.11|5706.61|615
1727187590000|2024-09-24 14:19:50|5707.36|5706.86|5707.61|5707.11|5707.61|5707.11|5707.36|5706.86|738
1727187600000|2024-09-24 14:20:00|5707.11|5706.61|5709.61|5709.11|5709.61|5709.11|5706.86|5706.36|1215
1727187610000|2024-09-24 14:20:10|5709.36|5708.86|5708.61|5708.11|5709.36|5708.86|5708.11|5707.61|642
1727187620000|2024-09-24 14:20:20|5708.36|5707.86|5708.61|5708.11|5708.86|5708.36|5708.11|5707.61|325
1727187630000|2024-09-24 14:20:30|5708.48|5707.98|5709.11|5708.61|5709.36|5708.86|5708.11|5707.61|391
1727187640000|2024-09-24 14:20:40|5708.86|5708.36|5709.11|5708.61|5709.61|5709.11|5708.61|5708.11|347
1727187650000|2024-09-24 14:20:50|5708.86|5708.36|5709.11|5708.61|5709.61|5709.11|5708.86|5708.36|315
1727187660000|2024-09-24 14:21:00|5709.36|5708.86|5709.36|5708.86|5709.86|5709.36|5709.11|5708.61|641
1727187670000|2024-09-24 14:21:10|5709.61|5709.11|5708.98|5708.48|5709.86|5709.36|5708.98|5708.48|438
1727187680000|2024-09-24 14:21:20|5709.11|5708.61|5708.36|5707.86|5709.11|5708.61|5707.86|5707.36|458
1727187690000|2024-09-24 14:21:30|5708.11|5707.61|5708.86|5708.36|5708.86|5708.36|5708.11|5707.61|269
1727187700000|2024-09-24 14:21:40|5708.98|5708.48|5709.11|5708.61|5710.11|5709.61|5708.86|5708.36|603
1727187710000|2024-09-24 14:21:50|5709.36|5708.86|5709.11|5708.61|5709.86|5709.36|5708.86|5708.36|298
1727187720000|2024-09-24 14:22:00|5708.61|5708.11|5708.11|5707.61|5709.11|5708.61|5707.86|5707.36|980
1727187730000|2024-09-24 14:22:10|5707.86|5707.36|5707.86|5707.36|5708.11|5707.61|5707.48|5706.98|413
1727187740000|2024-09-24 14:22:20|5707.61|5707.11|5707.61|5707.11|5707.61|5707.11|5707.11|5706.61|747
1727187750000|2024-09-24 14:22:30|5707.11|5706.61|5706.36|5705.86|5707.61|5707.11|5706.11|5705.61|748
1727187760000|2024-09-24 14:22:40|5706.11|5705.61|5706.36|5705.86|5706.61|5706.11|5706.11|5705.61|592
1727187770000|2024-09-24 14:22:50|5706.61|5706.11|5705.11|5704.61|5706.86|5706.36|5705.11|5704.61|1517
1727187780000|2024-09-24 14:23:00|5704.61|5704.11|5701.61|5701.11|5704.61|5704.11|5700.86|5700.36|3903
1727187790000|2024-09-24 14:23:10|5701.86|5701.36|5702.86|5702.36|5702.86|5702.36|5701.86|5701.36|1584
1727187800000|2024-09-24 14:23:20|5702.73|5702.23|5700.86|5700.36|5703.36|5702.86|5700.86|5700.36|1373
1727187810000|2024-09-24 14:23:30|5700.61|5700.11|5702.86|5702.36|5702.86|5702.36|5700.61|5700.11|888
1727187820000|2024-09-24 14:23:40|5702.61|5702.11|5704.11|5703.61|5704.36|5703.86|5702.61|5702.11|1363
1727187830000|2024-09-24 14:23:50|5704.36|5703.86|5703.86|5703.36|5704.73|5704.23|5703.36|5702.86|1239
1727187840000|2024-09-24 14:24:00|5703.61|5703.11|5705.61|5705.11|5705.61|5705.11|5703.11|5702.61|960
1727187850000|2024-09-24 14:24:10|5705.86|5705.36|5706.11|5705.61|5706.36|5705.86|5704.86|5704.36|670
1727187860000|2024-09-24 14:24:20|5706.36|5705.86|5706.61|5706.11|5706.61|5706.11|5706.11|5705.61|520
1727187870000|2024-09-24 14:24:30|5706.86|5706.36|5707.86|5707.36|5708.11|5707.61|5706.86|5706.36|503
1727187880000|2024-09-24 14:24:40|5707.61|5707.11|5707.11|5706.61|5707.61|5707.11|5706.61|5706.11|551
1727187890000|2024-09-24 14:24:50|5707.36|5706.86|5707.73|5707.23|5707.86|5707.36|5707.11|5706.61|318
1727187900000|2024-09-24 14:25:00|5707.61|5707.11|5709.61|5709.11|5709.86|5709.36|5707.36|5706.86|1096
1727187910000|2024-09-24 14:25:10|5709.36|5708.86|5708.11|5707.61|5709.36|5708.86|5707.86|5707.36|639
1727187920000|2024-09-24 14:25:20|5708.36|5707.86|5707.86|5707.36|5708.36|5707.86|5707.36|5706.86|561
1727187930000|2024-09-24 14:25:30|5707.61|5707.11|5707.86|5707.36|5708.11|5707.61|5707.61|5707.11|198
1727187940000|2024-09-24 14:25:40|5707.61|5707.11|5706.36|5705.86|5707.61|5707.11|5706.36|5705.86|541
1727187950000|2024-09-24 14:25:50|5706.23|5705.73|5706.11|5705.61|5706.86|5706.36|5705.86|5705.36|513
1727187960000|2024-09-24 14:26:00|5705.86|5705.36|5706.61|5706.11|5706.86|5706.36|5705.86|5705.36|401
1727187970000|2024-09-24 14:26:10|5706.86|5706.36|5706.36|5705.86|5706.98|5706.48|5706.36|5705.86|278
1727187980000|2024-09-24 14:26:20|5706.11|5705.61|5706.61|5706.11|5706.61|5706.11|5705.86|5705.36|512
1727187990000|2024-09-24 14:26:30|5706.36|5705.86|5706.36|5705.86|5706.61|5706.11|5706.11|5705.61|199
1727188000000|2024-09-24 14:26:40|5706.11|5705.61|5705.86|5705.36|5706.36|5705.86|5705.61|5705.11|377
1727188010000|2024-09-24 14:26:50|5706.11|5705.61|5706.36|5705.86|5706.61|5706.11|5705.86|5705.36|220
1727188020000|2024-09-24 14:27:00|5706.11|5705.61|5706.98|5706.48|5706.98|5706.48|5705.86|5705.36|317
1727188030000|2024-09-24 14:27:10|5707.11|5706.61|5706.61|5706.11|5707.11|5706.61|5706.36|5705.86|337
1727188040000|2024-09-24 14:27:20|5706.86|5706.36|5706.61|5706.11|5707.11|5706.61|5706.11|5705.61|300
1727188050000|2024-09-24 14:27:30|5706.36|5705.86|5706.11|5705.61|5706.61|5706.11|5705.86|5705.36|173
1727188060000|2024-09-24 14:27:40|5705.86|5705.36|5705.86|5705.36|5706.11|5705.61|5705.73|5705.23|240
1727188070000|2024-09-24 14:27:50|5705.61|5705.11|5706.36|5705.86|5706.61|5706.11|5705.36|5704.86|461
1727188080000|2024-09-24 14:28:00|5706.11|5705.61|5706.86|5706.36|5706.86|5706.36|5705.86|5705.36|382
1727188090000|2024-09-24 14:28:10|5706.61|5706.11|5706.36|5705.86|5706.61|5706.11|5706.11|5705.61|216
1727188100000|2024-09-24 14:28:20|5706.23|5705.73|5705.86|5705.36|5706.36|5705.86|5705.11|5704.61|571
1727188110000|2024-09-24 14:28:30|5705.61|5705.11|5705.86|5705.36|5706.11|5705.61|5705.61|5705.11|124
1727188120000|2024-09-24 14:28:40|5705.73|5705.23|5704.61|5704.11|5705.86|5705.36|5704.36|5703.86|443
1727188130000|2024-09-24 14:28:50|5704.11|5703.61|5704.86|5704.36|5704.86|5704.36|5704.11|5703.61|515
1727188140000|2024-09-24 14:29:00|5704.61|5704.11|5704.11|5703.61|5704.86|5704.36|5703.86|5703.36|834
1727188150000|2024-09-24 14:29:10|5703.98|5703.48|5705.11|5704.61|5705.36|5704.86|5703.86|5703.36|331
1727188160000|2024-09-24 14:29:20|5705.36|5704.86|5704.61|5704.11|5705.86|5705.36|5703.86|5703.36|814
1727188170000|2024-09-24 14:29:30|5704.73|5704.23|5705.36|5704.86|5705.36|5704.86|5704.61|5704.11|395
1727188180000|2024-09-24 14:29:40|5705.11|5704.61|5705.11|5704.61|5705.11|5704.61|5704.61|5704.11|246
1727188190000|2024-09-24 14:29:50|5705.36|5704.86|5705.11|5704.61|5705.86|5705.36|5705.11|5704.61|630
1727188200000|2024-09-24 14:30:00|5705.36|5704.86|5705.61|5705.11|5705.98|5705.48|5705.11|5704.61|770
1727188210000|2024-09-24 14:30:10|5705.36|5704.86|5705.23|5704.73|5706.11|5705.61|5705.11|5704.61|647
1727188220000|2024-09-24 14:30:20|5705.11|5704.61|5705.36|5704.86|5705.61|5705.11|5704.86|5704.36|640
1727188230000|2024-09-24 14:30:30|5705.61|5705.11|5705.11|5704.61|5706.61|5706.11|5705.11|5704.61|676
1727188240000|2024-09-24 14:30:40|5705.36|5704.86|5704.86|5704.36|5705.61|5705.11|5704.48|5703.98|625
1727188250000|2024-09-24 14:30:50|5704.73|5704.23|5704.86|5704.36|5705.36|5704.86|5704.11|5703.61|665
1727188260000|2024-09-24 14:31:00|5705.11|5704.61|5705.61|5705.11|5705.61|5705.11|5704.98|5704.48|370
1727188270000|2024-09-24 14:31:10|5705.86|5705.36|5707.11|5706.61|5707.11|5706.61|5705.61|5705.11|613
1727188280000|2024-09-24 14:31:20|5707.36|5706.86|5706.86|5706.36|5707.86|5707.36|5706.86|5706.36|920
1727188290000|2024-09-24 14:31:30|5707.11|5706.61|5708.61|5708.11|5708.61|5708.11|5707.11|5706.61|648
1727188300000|2024-09-24 14:31:40|5708.86|5708.36|5708.36|5707.86|5709.61|5709.11|5708.36|5707.86|954
1727188310000|2024-09-24 14:31:50|5708.61|5708.11|5708.61|5708.11|5709.36|5708.86|5708.61|5708.11|709
1727188320000|2024-09-24 14:32:00|5708.36|5707.86|5707.61|5707.11|5708.86|5708.36|5707.36|5706.86|776
1727188330000|2024-09-24 14:32:10|5707.36|5706.86|5707.11|5706.61|5707.36|5706.86|5706.86|5706.36|752
1727188340000|2024-09-24 14:32:20|5706.98|5706.48|5706.36|5705.86|5707.11|5706.61|5706.36|5705.86|530
1727188350000|2024-09-24 14:32:30|5706.61|5706.11|5706.61|5706.11|5706.86|5706.36|5706.36|5705.86|472
1727188360000|2024-09-24 14:32:40|5706.86|5706.36|5705.61|5705.11|5706.86|5706.36|5705.61|5705.11|696
1727188370000|2024-09-24 14:32:50|5705.86|5705.36|5706.36|5705.86|5706.36|5705.86|5705.86|5705.36|452
1727188380000|2024-09-24 14:33:00|5706.11|5705.61|5706.86|5706.36|5706.86|5706.36|5705.86|5705.36|373
1727188390000|2024-09-24 14:33:10|5707.11|5706.61|5706.86|5706.36|5707.86|5707.36|5706.61|5706.11|939
1727188400000|2024-09-24 14:33:20|5707.11|5706.61|5706.11|5705.61|5707.11|5706.61|5705.86|5705.36|520
1727188410000|2024-09-24 14:33:30|5706.36|5705.86|5706.61|5706.11|5706.61|5706.11|5706.11|5705.61|166
1727188420000|2024-09-24 14:33:40|5706.36|5705.86|5706.48|5705.98|5706.61|5706.11|5706.36|5705.86|199
1727188430000|2024-09-24 14:33:50|5706.36|5705.86|5706.11|5705.61|5706.86|5706.36|5705.86|5705.36|335
1727188440000|2024-09-24 14:34:00|5706.36|5705.86|5704.61|5704.11|5706.36|5705.86|5704.61|5704.11|695
1727188450000|2024-09-24 14:34:10|5704.86|5704.36|5705.11|5704.61|5705.11|5704.61|5704.36|5703.86|412
1727188460000|2024-09-24 14:34:20|5704.86|5704.36|5705.36|5704.86|5705.61|5705.11|5704.86|5704.36|379
1727188470000|2024-09-24 14:34:30|5705.11|5704.61|5704.61|5704.11|5705.36|5704.86|5704.61|5704.11|199
1727188480000|2024-09-24 14:34:40|5704.36|5703.86|5703.61|5703.11|5704.36|5703.86|5703.11|5702.61|871
1727188490000|2024-09-24 14:34:50|5703.36|5702.86|5703.86|5703.36|5704.36|5703.86|5703.36|5702.86|417
1727188500000|2024-09-24 14:35:00|5703.61|5703.11|5704.61|5704.11|5704.61|5704.11|5703.36|5702.86|820
1727188510000|2024-09-24 14:35:10|5704.48|5703.98|5703.11|5702.61|5704.86|5704.36|5702.86|5702.36|1493
1727188520000|2024-09-24 14:35:20|5702.86|5702.36|5703.86|5703.36|5703.86|5703.36|5702.86|5702.36|329
1727188530000|2024-09-24 14:35:30|5704.11|5703.61|5703.61|5703.11|5704.61|5704.11|5703.36|5702.86|557
1727188540000|2024-09-24 14:35:40|5703.36|5702.86|5704.36|5703.86|5704.61|5704.11|5703.36|5702.86|577
1727188550000|2024-09-24 14:35:50|5704.11|5703.61|5702.61|5702.11|5704.11|5703.61|5702.61|5702.11|797
1727188560000|2024-09-24 14:36:00|5702.36|5701.86|5702.11|5701.61|5703.11|5702.61|5702.11|5701.61|824
1727188570000|2024-09-24 14:36:10|5702.36|5701.86|5701.86|5701.36|5702.36|5701.86|5701.86|5701.36|780
1727188580000|2024-09-24 14:36:20|5702.36|5701.86|5702.36|5701.86|5702.61|5702.11|5702.11|5701.61|1305
1727188590000|2024-09-24 14:36:30|5702.61|5702.11|5700.61|5700.11|5702.61|5702.11|5700.61|5700.11|1535
1727188600000|2024-09-24 14:36:40|5700.48|5699.98|5700.86|5700.36|5701.11|5700.61|5700.48|5699.98|614
1727188610000|2024-09-24 14:36:50|5701.11|5700.61|5701.36|5700.86|5701.61|5701.11|5700.61|5700.11|441
1727188620000|2024-09-24 14:37:00|5701.11|5700.61|5700.61|5700.11|5701.86|5701.36|5700.61|5700.11|490
1727188630000|2024-09-24 14:37:10|5700.36|5699.86|5698.86|5698.36|5701.11|5700.61|5698.86|5698.36|1743
1727188640000|2024-09-24 14:37:20|5699.11|5698.61|5701.61|5701.11|5701.61|5701.11|5699.11|5698.61|846
1727188650000|2024-09-24 14:37:30|5701.36|5700.86|5701.61|5701.11|5702.61|5702.11|5701.11|5700.61|575
1727188660000|2024-09-24 14:37:40|5701.86|5701.36|5700.36|5699.86|5701.86|5701.36|5700.36|5699.86|435
1727188670000|2024-09-24 14:37:50|5700.48|5699.98|5700.48|5699.98|5700.86|5700.36|5700.11|5699.61|417
1727188680000|2024-09-24 14:38:00|5700.36|5699.86|5701.11|5700.61|5701.36|5700.86|5699.86|5699.36|693
1727188690000|2024-09-24 14:38:10|5701.36|5700.86|5701.11|5700.61|5701.86|5701.36|5700.86|5700.36|510
1727188700000|2024-09-24 14:38:20|5701.86|5701.36|5702.11|5701.61|5702.61|5702.11|5701.61|5701.11|708
1727188710000|2024-09-24 14:38:30|5701.86|5701.36|5701.86|5701.36|5702.11|5701.61|5701.61|5701.11|347
1727188720000|2024-09-24 14:38:40|5701.61|5701.11|5702.36|5701.86|5702.36|5701.86|5701.61|5701.11|228
1727188730000|2024-09-24 14:38:50|5702.11|5701.61|5702.61|5702.11|5703.11|5702.61|5702.11|5701.61|713
1727188740000|2024-09-24 14:39:00|5702.36|5701.86|5702.11|5701.61|5702.36|5701.86|5701.61|5701.11|609
1727188750000|2024-09-24 14:39:10|5702.23|5701.73|5701.86|5701.36|5702.36|5701.86|5701.61|5701.11|372
1727188760000|2024-09-24 14:39:20|5701.61|5701.11|5701.11|5700.61|5702.11|5701.61|5700.61|5700.11|418
1727188770000|2024-09-24 14:39:30|5700.86|5700.36|5700.36|5699.86|5701.11|5700.61|5700.36|5699.86|263
1727188780000|2024-09-24 14:39:40|5700.61|5700.11|5699.86|5699.36|5700.98|5700.48|5699.61|5699.11|1052
1727188790000|2024-09-24 14:39:50|5699.61|5699.11|5699.61|5699.11|5699.86|5699.36|5699.36|5698.86|686
1727188800000|2024-09-24 14:40:00|5699.48|5698.98|5700.36|5699.86|5700.86|5700.36|5699.36|5698.86|837
1727188810000|2024-09-24 14:40:10|5700.61|5700.11|5698.86|5698.36|5700.86|5700.36|5698.86|5698.36|1726
1727188820000|2024-09-24 14:40:20|5698.61|5698.11|5701.86|5701.36|5701.86|5701.36|5698.61|5698.11|1935
1727188830000|2024-09-24 14:40:30|5701.61|5701.11|5701.36|5700.86|5701.86|5701.36|5700.61|5700.11|770
1727188840000|2024-09-24 14:40:40|5701.11|5700.61|5700.36|5699.86|5701.36|5700.86|5699.86|5699.36|792
1727188850000|2024-09-24 14:40:50|5700.11|5699.61|5700.36|5699.86|5700.61|5700.11|5700.11|5699.61|293
1727188860000|2024-09-24 14:41:00|5700.11|5699.61|5701.36|5700.86|5701.36|5700.86|5700.11|5699.61|373
1727188870000|2024-09-24 14:41:10|5701.61|5701.11|5700.86|5700.36|5701.61|5701.11|5700.36|5699.86|425
1727188880000|2024-09-24 14:41:20|5700.61|5700.11|5700.86|5700.36|5701.11|5700.61|5700.36|5699.86|345
1727188890000|2024-09-24 14:41:30|5700.61|5700.11|5700.61|5700.11|5700.86|5700.36|5700.11|5699.61|442
1727188900000|2024-09-24 14:41:40|5700.36|5699.86|5700.11|5699.61|5700.86|5700.36|5698.86|5698.36|1006
1727188910000|2024-09-24 14:41:50|5699.86|5699.36|5700.61|5700.11|5700.86|5700.36|5699.86|5699.36|331
1727188920000|2024-09-24 14:42:00|5700.48|5699.98|5700.36|5699.86|5700.61|5700.11|5699.86|5699.36|390
1727188930000|2024-09-24 14:42:10|5700.61|5700.11|5699.11|5698.61|5700.61|5700.11|5699.11|5698.61|722
1727188940000|2024-09-24 14:42:20|5699.36|5698.86|5701.61|5701.11|5701.61|5701.11|5699.36|5698.86|592
1727188950000|2024-09-24 14:42:30|5701.36|5700.86|5701.86|5701.36|5701.86|5701.36|5700.86|5700.36|434
1727188960000|2024-09-24 14:42:40|5701.61|5701.11|5702.11|5701.61|5702.11|5701.61|5701.11|5700.61|482
1727188970000|2024-09-24 14:42:50|5702.23|5701.73|5703.61|5703.11|5704.11|5703.61|5702.11|5701.61|1232
1727188980000|2024-09-24 14:43:00|5703.36|5702.86|5704.86|5704.36|5704.86|5704.36|5703.36|5702.86|749
1727188990000|2024-09-24 14:43:10|5704.61|5704.11|5704.11|5703.61|5704.86|5704.36|5704.11|5703.61|754
1727189000000|2024-09-24 14:43:20|5703.86|5703.36|5703.61|5703.11|5703.86|5703.36|5703.11|5702.61|423
1727189010000|2024-09-24 14:43:30|5703.36|5702.86|5704.36|5703.86|5704.61|5704.11|5703.11|5702.61|432
1727189020000|2024-09-24 14:43:40|5704.11|5703.61|5705.11|5704.61|5705.11|5704.61|5703.98|5703.48|372
1727189030000|2024-09-24 14:43:50|5704.86|5704.36|5704.48|5703.98|5704.86|5704.36|5704.11|5703.61|372
1727189040000|2024-09-24 14:44:00|5704.61|5704.11|5704.73|5704.23|5704.86|5704.36|5704.48|5703.98|243
1727189050000|2024-09-24 14:44:10|5704.61|5704.11|5705.11|5704.61|5705.86|5705.36|5704.61|5704.11|668
1727189060000|2024-09-24 14:44:20|5705.36|5704.86|5704.86|5704.36|5705.36|5704.86|5704.11|5703.61|579
1727189070000|2024-09-24 14:44:30|5704.61|5704.11|5705.11|5704.61|5705.36|5704.86|5704.61|5704.11|590
1727189080000|2024-09-24 14:44:40|5704.86|5704.36|5704.86|5704.36|5705.11|5704.61|5704.61|5704.11|168
1727189090000|2024-09-24 14:44:50|5704.61|5704.11|5704.61|5704.11|5704.86|5704.36|5704.61|5704.11|221
1727189100000|2024-09-24 14:45:00|5704.86|5704.36|5705.11|5704.61|5705.36|5704.86|5704.61|5704.11|283
1727189110000|2024-09-24 14:45:10|5705.36|5704.86|5706.86|5706.36|5707.11|5706.61|5705.36|5704.86|995
1727189120000|2024-09-24 14:45:20|5707.11|5706.61|5707.36|5706.86|5707.61|5707.11|5706.86|5706.36|575
1727189130000|2024-09-24 14:45:30|5707.11|5706.61|5707.11|5706.61|5707.86|5707.36|5707.11|5706.61|489
1727189140000|2024-09-24 14:45:40|5707.36|5706.86|5706.61|5706.11|5707.36|5706.86|5706.36|5705.86|403
1727189150000|2024-09-24 14:45:50|5706.36|5705.86|5706.36|5705.86|5706.61|5706.11|5705.36|5704.86|1010
1727189160000|2024-09-24 14:46:00|5706.11|5705.61|5706.86|5706.36|5706.86|5706.36|5706.11|5705.61|340
1727189170000|2024-09-24 14:46:10|5706.73|5706.23|5706.61|5706.11|5706.86|5706.36|5706.11|5705.61|306
1727189180000|2024-09-24 14:46:20|5707.11|5706.61|5707.36|5706.86|5707.61|5707.11|5706.86|5706.36|417
1727189190000|2024-09-24 14:46:30|5707.61|5707.11|5709.36|5708.86|5709.86|5709.36|5707.61|5707.11|1596
1727189200000|2024-09-24 14:46:40|5709.11|5708.61|5709.11|5708.61|5709.11|5708.61|5708.61|5708.11|511
1727189210000|2024-09-24 14:46:50|5709.23|5708.73|5710.61|5710.11|5710.61|5710.11|5709.23|5708.73|918
1727189220000|2024-09-24 14:47:00|5710.36|5709.86|5710.86|5710.36|5711.36|5710.86|5710.36|5709.86|1868
1727189230000|2024-09-24 14:47:10|5710.61|5710.11|5710.61|5710.11|5710.86|5710.36|5710.36|5709.86|777
1727189240000|2024-09-24 14:47:20|5710.36|5709.86|5709.36|5708.86|5710.36|5709.86|5709.36|5708.86|393
1727189250000|2024-09-24 14:47:30|5709.61|5709.11|5710.11|5709.61|5710.36|5709.86|5709.61|5709.11|361
1727189260000|2024-09-24 14:47:40|5709.86|5709.36|5709.36|5708.86|5710.11|5709.61|5709.36|5708.86|429
1727189270000|2024-09-24 14:47:50|5709.11|5708.61|5709.36|5708.86|5709.36|5708.86|5708.86|5708.36|375
1727189280000|2024-09-24 14:48:00|5709.11|5708.61|5709.73|5709.23|5710.11|5709.61|5708.86|5708.36|458
1727189290000|2024-09-24 14:48:10|5709.61|5709.11|5708.86|5708.36|5709.73|5709.23|5708.86|5708.36|227
1727189300000|2024-09-24 14:48:20|5708.61|5708.11|5709.11|5708.61|5709.61|5709.11|5708.36|5707.86|505
1727189310000|2024-09-24 14:48:30|5709.23|5708.73|5709.36|5708.86|5709.36|5708.86|5709.11|5708.61|208
1727189320000|2024-09-24 14:48:40|5709.11|5708.61|5709.36|5708.86|5709.86|5709.36|5709.11|5708.61|338
1727189330000|2024-09-24 14:48:50|5709.11|5708.61|5709.61|5709.11|5709.86|5709.36|5709.11|5708.61|339
1727189340000|2024-09-24 14:49:00|5709.36|5708.86|5708.86|5708.36|5709.36|5708.86|5708.61|5708.11|545
1727189350000|2024-09-24 14:49:10|5708.73|5708.23|5708.61|5708.11|5708.86|5708.36|5707.86|5707.36|644
1727189360000|2024-09-24 14:49:20|5708.36|5707.86|5708.86|5708.36|5708.86|5708.36|5708.36|5707.86|309
1727189370000|2024-09-24 14:49:30|5708.73|5708.23|5708.86|5708.36|5709.11|5708.61|5708.61|5708.11|313
1727189380000|2024-09-24 14:49:40|5709.11|5708.61|5709.86|5709.36|5709.86|5709.36|5709.11|5708.61|489
1727189390000|2024-09-24 14:49:50|5710.11|5709.61|5709.61|5709.11|5710.11|5709.61|5709.61|5709.11|363
1727189400000|2024-09-24 14:50:00|5709.86|5709.36|5711.36|5710.86|5711.61|5711.11|5709.86|5709.36|1181
1727189410000|2024-09-24 14:50:10|5711.61|5711.11|5711.61|5711.11|5711.86|5711.36|5711.11|5710.61|822
1727189420000|2024-09-24 14:50:20|5711.86|5711.36|5711.36|5710.86|5712.36|5711.86|5711.11|5710.61|754
1727189430000|2024-09-24 14:50:30|5711.11|5710.61|5711.61|5711.11|5711.61|5711.11|5710.86|5710.36|467
1727189440000|2024-09-24 14:50:40|5711.86|5711.36|5711.86|5711.36|5712.36|5711.86|5711.86|5711.36|452
1727189450000|2024-09-24 14:50:50|5711.98|5711.48|5712.36|5711.86|5712.61|5712.11|5711.86|5711.36|712
1727189460000|2024-09-24 14:51:00|5712.61|5712.11|5712.11|5711.61|5712.61|5712.11|5711.98|5711.48|708
1727189470000|2024-09-24 14:51:10|5712.36|5711.86|5711.36|5710.86|5712.36|5711.86|5711.36|5710.86|475
1727189480000|2024-09-24 14:51:20|5711.48|5710.98|5711.86|5711.36|5711.86|5711.36|5711.48|5710.98|258
1727189490000|2024-09-24 14:51:30|5711.73|5711.23|5711.11|5710.61|5711.86|5711.36|5711.11|5710.61|361
1727189500000|2024-09-24 14:51:40|5711.36|5710.86|5712.11|5711.61|5712.23|5711.73|5711.36|5710.86|358
1727189510000|2024-09-24 14:51:50|5711.86|5711.36|5711.86|5711.36|5711.86|5711.36|5711.86|5711.36|197
1727189520000|2024-09-24 14:52:00|5711.61|5711.11|5711.86|5711.36|5712.11|5711.61|5711.36|5710.86|430
1727189530000|2024-09-24 14:52:10|5712.11|5711.61|5712.61|5712.11|5712.61|5712.11|5712.11|5711.61|389
1727189540000|2024-09-24 14:52:20|5712.36|5711.86|5712.11|5711.61|5712.36|5711.86|5711.98|5711.48|373
1727189550000|2024-09-24 14:52:30|5711.86|5711.36|5712.36|5711.86|5712.61|5712.11|5711.86|5711.36|210
1727189560000|2024-09-24 14:52:40|5712.61|5712.11|5714.61|5714.11|5714.73|5714.23|5712.61|5712.11|3041
1727189570000|2024-09-24 14:52:50|5714.36|5713.86|5713.61|5713.11|5714.61|5714.11|5713.36|5712.86|1310
1727189580000|2024-09-24 14:53:00|5713.36|5712.86|5713.61|5713.11|5713.61|5713.11|5713.36|5712.86|426
1727189590000|2024-09-24 14:53:10|5713.36|5712.86|5713.61|5713.11|5713.61|5713.11|5713.36|5712.86|431
1727189600000|2024-09-24 14:53:20|5713.36|5712.86|5713.11|5712.61|5713.86|5713.36|5713.11|5712.61|357
1727189610000|2024-09-24 14:53:30|5713.36|5712.86|5713.98|5713.48|5714.11|5713.61|5713.36|5712.86|773
1727189620000|2024-09-24 14:53:40|5713.86|5713.36|5714.61|5714.11|5714.61|5714.11|5713.61|5713.11|685
1727189630000|2024-09-24 14:53:50|5714.36|5713.86|5714.36|5713.86|5714.61|5714.11|5714.36|5713.86|685
1727189640000|2024-09-24 14:54:00|5714.61|5714.11|5715.61|5715.11|5716.36|5715.86|5714.61|5714.11|1745
1727189650000|2024-09-24 14:54:10|5715.36|5714.86|5715.11|5714.61|5715.36|5714.86|5714.86|5714.36|718
1727189660000|2024-09-24 14:54:20|5714.98|5714.48|5714.86|5714.36|5715.11|5714.61|5714.36|5713.86|380
1727189670000|2024-09-24 14:54:30|5714.61|5714.11|5714.36|5713.86|5714.86|5714.36|5714.11|5713.61|285
1727189680000|2024-09-24 14:54:40|5714.11|5713.61|5714.11|5713.61|5714.36|5713.86|5713.86|5713.36|390
1727189690000|2024-09-24 14:54:50|5714.36|5713.86|5714.61|5714.11|5714.61|5714.11|5714.11|5713.61|189
1727189700000|2024-09-24 14:55:00|5714.48|5713.98|5715.61|5715.11|5715.61|5715.11|5714.36|5713.86|722
1727189710000|2024-09-24 14:55:10|5715.86|5715.36|5715.11|5714.61|5715.86|5715.36|5715.11|5714.61|438
1727189720000|2024-09-24 14:55:20|5714.86|5714.36|5714.86|5714.36|5714.86|5714.36|5714.36|5713.86|252
1727189730000|2024-09-24 14:55:30|5714.73|5714.23|5714.86|5714.36|5714.86|5714.36|5714.61|5714.11|430
1727189740000|2024-09-24 14:55:40|5715.11|5714.61|5715.11|5714.61|5715.36|5714.86|5714.86|5714.36|336
1727189750000|2024-09-24 14:55:50|5715.23|5714.73|5714.36|5713.86|5715.23|5714.73|5714.36|5713.86|415
1727189760000|2024-09-24 14:56:00|5714.48|5713.98|5715.86|5715.36|5715.86|5715.36|5714.48|5713.98|286
1727189770000|2024-09-24 14:56:10|5715.61|5715.11|5715.36|5714.86|5715.61|5715.11|5715.11|5714.61|423
1727189780000|2024-09-24 14:56:20|5715.48|5714.98|5715.86|5715.36|5715.86|5715.36|5715.36|5714.86|259
1727189790000|2024-09-24 14:56:30|5716.11|5715.61|5716.11|5715.61|5716.11|5715.61|5716.11|5715.61|408
1727189800000|2024-09-24 14:56:40|5716.86|5716.36|5716.86|5716.36|5716.86|5716.36|5716.61|5716.11|1200
1727189810000|2024-09-24 14:56:50|5717.11|5716.61|5716.36|5715.86|5717.11|5716.61|5716.36|5715.86|485
1727189820000|2024-09-24 14:57:00|5716.61|5716.11|5717.36|5716.86|5717.86|5717.36|5716.61|5716.11|1076
1727189830000|2024-09-24 14:57:10|5717.61|5717.11|5717.86|5717.36|5717.86|5717.36|5717.36|5716.86|700
1727189840000|2024-09-24 14:57:20|5718.36|5717.86|5718.86|5718.36|5719.61|5719.11|5718.36|5717.86|1372
1727189850000|2024-09-24 14:57:30|5718.61|5718.11|5718.11|5717.61|5718.61|5718.11|5718.11|5717.61|910
1727189860000|2024-09-24 14:57:40|5718.36|5717.86|5717.86|5717.36|5718.36|5717.86|5717.61|5717.11|955
1727189870000|2024-09-24 14:57:50|5717.61|5717.11|5717.61|5717.11|5717.86|5717.36|5717.61|5717.11|342
1727189880000|2024-09-24 14:58:00|5717.86|5717.36|5717.61|5717.11|5718.36|5717.86|5717.36|5716.86|725
1727189890000|2024-09-24 14:58:10|5717.86|5717.36|5717.36|5716.86|5717.86|5717.36|5717.11|5716.61|688
1727189900000|2024-09-24 14:58:20|5717.61|5717.11|5718.11|5717.61|5718.61|5718.11|5717.61|5717.11|674
1727189910000|2024-09-24 14:58:30|5718.23|5717.73|5717.61|5717.11|5718.23|5717.73|5717.61|5717.11|390
1727189920000|2024-09-24 14:58:40|5717.11|5716.61|5716.86|5716.36|5717.11|5716.61|5716.61|5716.11|472
1727189930000|2024-09-24 14:58:50|5716.61|5716.11|5716.36|5715.86|5716.61|5716.11|5716.36|5715.86|279
1727189940000|2024-09-24 14:59:00|5716.61|5716.11|5716.36|5715.86|5716.61|5716.11|5716.11|5715.61|831
1727189950000|2024-09-24 14:59:10|5716.61|5716.11|5717.61|5717.11|5718.11|5717.61|5716.61|5716.11|827
1727189960000|2024-09-24 14:59:20|5717.86|5717.36|5717.61|5717.11|5717.86|5717.36|5717.61|5717.11|233
1727189970000|2024-09-24 14:59:30|5717.48|5716.98|5717.61|5717.11|5717.61|5717.11|5717.36|5716.86|239
1727189980000|2024-09-24 14:59:40|5717.36|5716.86|5717.61|5717.11|5717.86|5717.36|5717.36|5716.86|248
1727189990000|2024-09-24 14:59:50|5717.86|5717.36|5717.36|5716.86|5717.86|5717.36|5717.36|5716.86|184
1727190000000|2024-09-24 15:00:00|5717.48|5716.98|5717.36|5716.86|5717.86|5717.36|5717.11|5716.61|916
1727190010000|2024-09-24 15:00:10|5717.61|5717.11|5717.61|5717.11|5718.11|5717.61|5717.36|5716.86|621
1727190020000|2024-09-24 15:00:20|5717.86|5717.36|5717.61|5717.11|5717.86|5717.36|5717.61|5717.11|245
1727190030000|2024-09-24 15:00:30|5717.36|5716.86|5717.36|5716.86|5717.61|5717.11|5717.11|5716.61|308
1727190040000|2024-09-24 15:00:40|5717.61|5717.11|5718.11|5717.61|5718.86|5718.36|5717.61|5717.11|1044
1727190050000|2024-09-24 15:00:50|5717.86|5717.36|5717.36|5716.86|5717.86|5717.36|5717.11|5716.61|536
1727190060000|2024-09-24 15:01:00|5717.61|5717.11|5717.11|5716.61|5717.61|5717.11|5716.86|5716.36|604
1727190070000|2024-09-24 15:01:10|5716.86|5716.36|5716.98|5716.48|5717.11|5716.61|5716.86|5716.36|382
1727190080000|2024-09-24 15:01:20|5717.11|5716.61|5716.61|5716.11|5717.11|5716.61|5716.36|5715.86|478
1727190090000|2024-09-24 15:01:30|5716.36|5715.86|5716.36|5715.86|5716.61|5716.11|5715.86|5715.36|467
1727190100000|2024-09-24 15:01:40|5716.11|5715.61|5716.61|5716.11|5716.61|5716.11|5716.11|5715.61|277
1727190110000|2024-09-24 15:01:50|5717.11|5716.61|5716.61|5716.11|5717.11|5716.61|5716.36|5715.86|551
1727190120000|2024-09-24 15:02:00|5716.86|5716.36|5716.36|5715.86|5716.86|5716.36|5716.11|5715.61|441
1727190130000|2024-09-24 15:02:10|5716.61|5716.11|5717.36|5716.86|5717.36|5716.86|5716.36|5715.86|437
1727190140000|2024-09-24 15:02:20|5717.11|5716.61|5716.86|5716.36|5717.11|5716.61|5716.61|5716.11|336
1727190150000|2024-09-24 15:02:30|5717.11|5716.61|5717.11|5716.61|5717.11|5716.61|5716.61|5716.11|296
1727190160000|2024-09-24 15:02:40|5716.86|5716.36|5717.11|5716.61|5717.36|5716.86|5716.86|5716.36|308
1727190170000|2024-09-24 15:02:50|5716.86|5716.36|5716.36|5715.86|5716.86|5716.36|5715.86|5715.36|721
1727190180000|2024-09-24 15:03:00|5716.11|5715.61|5717.11|5716.61|5717.11|5716.61|5716.11|5715.61|775
1727190190000|2024-09-24 15:03:10|5717.36|5716.86|5718.11|5717.61|5718.36|5717.86|5717.36|5716.86|724
1727190200000|2024-09-24 15:03:20|5718.36|5717.86|5718.11|5717.61|5718.61|5718.11|5718.11|5717.61|369
1727190210000|2024-09-24 15:03:30|5717.86|5717.36|5717.61|5717.11|5718.11|5717.61|5717.61|5717.11|289
1727190220000|2024-09-24 15:03:40|5718.11|5717.61|5717.86|5717.36|5718.11|5717.61|5717.86|5717.36|254
1727190230000|2024-09-24 15:03:50|5717.61|5717.11|5716.86|5716.36|5717.86|5717.36|5716.61|5716.11|392
1727190240000|2024-09-24 15:04:00|5717.11|5716.61|5717.11|5716.61|5717.11|5716.61|5716.61|5716.11|332
1727190250000|2024-09-24 15:04:10|5717.36|5716.86|5717.86|5717.36|5717.86|5717.36|5717.36|5716.86|315
1727190260000|2024-09-24 15:04:20|5718.11|5717.61|5717.36|5716.86|5718.11|5717.61|5717.36|5716.86|499
1727190270000|2024-09-24 15:04:30|5717.61|5717.11|5717.61|5717.11|5717.61|5717.11|5717.36|5716.86|187
1727190280000|2024-09-24 15:04:40|5717.36|5716.86|5717.86|5717.36|5717.86|5717.36|5717.36|5716.86|265
1727190290000|2024-09-24 15:04:50|5717.61|5717.11|5717.73|5717.23|5717.86|5717.36|5717.61|5717.11|190
1727190300000|2024-09-24 15:05:00|5717.61|5717.11|5716.86|5716.36|5717.61|5717.11|5716.86|5716.36|428
1727190310000|2024-09-24 15:05:10|5716.98|5716.48|5717.61|5717.11|5718.11|5717.61|5716.86|5716.36|425
1727190320000|2024-09-24 15:05:20|5717.86|5717.36|5717.86|5717.36|5718.11|5717.61|5717.61|5717.11|200
1727190330000|2024-09-24 15:05:30|5717.61|5717.11|5717.36|5716.86|5717.61|5717.11|5717.36|5716.86|129
1727190340000|2024-09-24 15:05:40|5717.61|5717.11|5716.86|5716.36|5717.61|5717.11|5716.86|5716.36|267
1727190350000|2024-09-24 15:05:50|5716.61|5716.11|5716.36|5715.86|5716.61|5716.11|5716.36|5715.86|494
1727190360000|2024-09-24 15:06:00|5716.61|5716.11|5717.36|5716.86|5717.36|5716.86|5716.48|5715.98|268
1727190370000|2024-09-24 15:06:10|5717.61|5717.11|5717.61|5717.11|5717.61|5717.11|5717.36|5716.86|244
1727190380000|2024-09-24 15:06:20|5717.36|5716.86|5717.61|5717.11|5717.61|5717.11|5717.36|5716.86|195
1727190390000|2024-09-24 15:06:30|5717.36|5716.86|5717.11|5716.61|5717.36|5716.86|5716.86|5716.36|212
1727190400000|2024-09-24 15:06:40|5717.23|5716.73|5717.61|5717.11|5717.61|5717.11|5716.86|5716.36|498
1727190410000|2024-09-24 15:06:50|5717.36|5716.86|5717.61|5717.11|5717.61|5717.11|5717.36|5716.86|149
1727190420000|2024-09-24 15:07:00|5717.86|5717.36|5718.36|5717.86|5718.61|5718.11|5717.86|5717.36|680
1727190430000|2024-09-24 15:07:10|5718.11|5717.61|5718.36|5717.86|5718.36|5717.86|5717.86|5717.36|312
1727190440000|2024-09-24 15:07:20|5718.61|5718.11|5718.11|5717.61|5718.61|5718.11|5718.11|5717.61|307
1727190450000|2024-09-24 15:07:30|5718.36|5717.86|5717.11|5716.61|5718.36|5717.86|5716.86|5716.36|561
1727190460000|2024-09-24 15:07:40|5716.86|5716.36|5716.86|5716.36|5717.11|5716.61|5716.86|5716.36|284
1727190470000|2024-09-24 15:07:50|5716.98|5716.48|5717.23|5716.73|5717.36|5716.86|5716.98|5716.48|291
1727190480000|2024-09-24 15:08:00|5717.11|5716.61|5717.11|5716.61|5717.36|5716.86|5717.11|5716.61|158
1727190490000|2024-09-24 15:08:10|5717.36|5716.86|5717.61|5717.11|5717.86|5717.36|5717.11|5716.61|417
1727190500000|2024-09-24 15:08:20|5717.86|5717.36|5717.36|5716.86|5717.86|5717.36|5717.36|5716.86|368
1727190510000|2024-09-24 15:08:30|5717.23|5716.73|5717.36|5716.86|5717.61|5717.11|5716.86|5716.36|281
1727190520000|2024-09-24 15:08:40|5717.11|5716.61|5717.36|5716.86|5717.36|5716.86|5717.11|5716.61|205
1727190530000|2024-09-24 15:08:50|5717.61|5717.11|5717.61|5717.11|5717.61|5717.11|5717.36|5716.86|83
1727190540000|2024-09-24 15:09:00|5717.86|5717.36|5718.11|5717.61|5718.36|5717.86|5717.36|5716.86|410
1727190550000|2024-09-24 15:09:10|5717.86|5717.36|5718.11|5717.61|5718.36|5717.86|5717.86|5717.36|392
1727190560000|2024-09-24 15:09:20|5718.36|5717.86|5717.86|5717.36|5718.36|5717.86|5717.61|5717.11|404
1727190570000|2024-09-24 15:09:30|5717.48|5716.98|5717.61|5717.11|5717.61|5717.11|5717.11|5716.61|326
1727190580000|2024-09-24 15:09:40|5717.36|5716.86|5718.11|5717.61|5718.11|5717.61|5717.36|5716.86|265
1727190590000|2024-09-24 15:09:50|5718.36|5717.86|5718.11|5717.61|5718.36|5717.86|5718.11|5717.61|205
1727190600000|2024-09-24 15:10:00|5717.61|5717.11|5717.86|5717.36|5718.11|5717.61|5717.61|5717.11|346
1727190610000|2024-09-24 15:10:10|5718.11|5717.61|5718.86|5718.36|5718.86|5718.36|5718.11|5717.61|803
1727190620000|2024-09-24 15:10:20|5719.11|5718.61|5718.86|5718.36|5719.11|5718.61|5718.61|5718.11|362
1727190630000|2024-09-24 15:10:30|5719.11|5718.61|5719.36|5718.86|5719.61|5719.11|5719.11|5718.61|711
1727190640000|2024-09-24 15:10:40|5719.61|5719.11|5718.61|5718.11|5719.61|5719.11|5718.61|5718.11|568
1727190650000|2024-09-24 15:10:50|5718.86|5718.36|5718.61|5718.11|5718.86|5718.36|5718.36|5717.86|299
1727190660000|2024-09-24 15:11:00|5718.36|5717.86|5718.86|5718.36|5718.86|5718.36|5718.11|5717.61|367
1727190670000|2024-09-24 15:11:10|5719.11|5718.61|5718.86|5718.36|5719.11|5718.61|5718.86|5718.36|532
1727190680000|2024-09-24 15:11:20|5718.98|5718.48|5719.36|5718.86|5719.36|5718.86|5718.86|5718.36|420
1727190690000|2024-09-24 15:11:30|5719.61|5719.11|5722.11|5721.61|5722.61|5722.11|5719.61|5719.11|3793
1727190700000|2024-09-24 15:11:40|5722.36|5721.86|5721.36|5720.86|5723.23|5722.73|5721.36|5720.86|1301
1727190710000|2024-09-24 15:11:50|5721.11|5720.61|5721.11|5720.61|5721.61|5721.11|5720.86|5720.36|1062
1727190720000|2024-09-24 15:12:00|5721.36|5720.86|5722.11|5721.61|5722.11|5721.61|5720.86|5720.36|618
1727190730000|2024-09-24 15:12:10|5722.36|5721.86|5721.61|5721.11|5722.61|5722.11|5721.61|5721.11|706
1727190740000|2024-09-24 15:12:20|5721.36|5720.86|5721.61|5721.11|5722.36|5721.86|5721.36|5720.86|705
1727190750000|2024-09-24 15:12:30|5721.86|5721.36|5721.61|5721.11|5722.36|5721.86|5721.61|5721.11|580
1727190760000|2024-09-24 15:12:40|5721.86|5721.36|5722.11|5721.61|5722.36|5721.86|5721.86|5721.36|290
1727190770000|2024-09-24 15:12:50|5722.36|5721.86|5722.36|5721.86|5722.36|5721.86|5722.11|5721.61|433
1727190780000|2024-09-24 15:13:00|5722.11|5721.61|5721.86|5721.36|5722.36|5721.86|5721.86|5721.36|409
1727190790000|2024-09-24 15:13:10|5721.61|5721.11|5721.61|5721.11|5721.61|5721.11|5721.36|5720.86|345
1727190800000|2024-09-24 15:13:20|5721.36|5720.86|5720.86|5720.36|5721.36|5720.86|5720.61|5720.11|398
1727190810000|2024-09-24 15:13:30|5720.61|5720.11|5720.61|5720.11|5720.86|5720.36|5720.61|5720.11|465
1727190820000|2024-09-24 15:13:40|5720.36|5719.86|5720.11|5719.61|5720.61|5720.11|5720.11|5719.61|259
1727190830000|2024-09-24 15:13:50|5720.36|5719.86|5720.36|5719.86|5720.61|5720.11|5720.36|5719.86|244
1727190840000|2024-09-24 15:14:00|5720.61|5720.11|5720.36|5719.86|5720.61|5720.11|5720.11|5719.61|217
1727190850000|2024-09-24 15:14:10|5720.11|5719.61|5718.86|5718.36|5720.11|5719.61|5718.86|5718.36|780
1727190860000|2024-09-24 15:14:20|5718.98|5718.48|5718.48|5717.98|5719.11|5718.61|5718.36|5717.86|1270
1727190870000|2024-09-24 15:14:30|5718.61|5718.11|5719.11|5718.61|5719.11|5718.61|5718.48|5717.98|276
1727190880000|2024-09-24 15:14:40|5718.86|5718.36|5719.61|5719.11|5719.61|5719.11|5718.86|5718.36|337
1727190890000|2024-09-24 15:14:50|5719.36|5718.86|5720.11|5719.61|5720.11|5719.61|5719.36|5718.86|216
1727190900000|2024-09-24 15:15:00|5719.86|5719.36|5719.36|5718.86|5719.86|5719.36|5719.11|5718.61|415
1727190910000|2024-09-24 15:15:10|5719.61|5719.11|5719.11|5718.61|5719.86|5719.36|5719.11|5718.61|892
1727190920000|2024-09-24 15:15:20|5719.36|5718.86|5719.11|5718.61|5719.36|5718.86|5718.86|5718.36|240
1727190930000|2024-09-24 15:15:30|5719.36|5718.86|5720.36|5719.86|5720.36|5719.86|5719.36|5718.86|261
1727190940000|2024-09-24 15:15:40|5720.48|5719.98|5720.86|5720.36|5721.11|5720.61|5720.36|5719.86|790
1727190950000|2024-09-24 15:15:50|5721.11|5720.61|5720.11|5719.61|5721.11|5720.61|5720.11|5719.61|412
1727190960000|2024-09-24 15:16:00|5720.36|5719.86|5720.11|5719.61|5720.36|5719.86|5719.86|5719.36|455
1727190970000|2024-09-24 15:16:10|5720.36|5719.86|5720.36|5719.86|5720.36|5719.86|5720.11|5719.61|302
1727190980000|2024-09-24 15:16:20|5720.61|5720.11|5720.36|5719.86|5720.61|5720.11|5720.36|5719.86|258
1727190990000|2024-09-24 15:16:30|5720.86|5720.36|5720.86|5720.36|5721.11|5720.61|5720.61|5720.11|759
1727191000000|2024-09-24 15:16:40|5720.98|5720.48|5721.11|5720.61|5721.23|5720.73|5720.86|5720.36|405
1727191010000|2024-09-24 15:16:50|5721.36|5720.86|5722.23|5721.73|5722.36|5721.86|5721.36|5720.86|629
1727191020000|2024-09-24 15:17:00|5722.36|5721.86|5721.86|5721.36|5722.36|5721.86|5721.61|5721.11|592
1727191030000|2024-09-24 15:17:10|5722.11|5721.61|5721.86|5721.36|5722.11|5721.61|5721.61|5721.11|254
1727191040000|2024-09-24 15:17:20|5721.61|5721.11|5721.61|5721.11|5721.86|5721.36|5721.61|5721.11|262
1727191050000|2024-09-24 15:17:30|5721.36|5720.86|5720.61|5720.11|5721.36|5720.86|5720.61|5720.11|352
1727191060000|2024-09-24 15:17:40|5720.36|5719.86|5720.36|5719.86|5720.61|5720.11|5720.36|5719.86|424
1727191070000|2024-09-24 15:17:50|5720.61|5720.11|5720.61|5720.11|5720.61|5720.11|5720.36|5719.86|325
1727191080000|2024-09-24 15:18:00|5720.36|5719.86|5720.11|5719.61|5720.61|5720.11|5719.48|5718.98|869
1727191090000|2024-09-24 15:18:10|5720.36|5719.86|5720.61|5720.11|5720.61|5720.11|5720.11|5719.61|317
1727191100000|2024-09-24 15:18:20|5720.86|5720.36|5720.86|5720.36|5720.86|5720.36|5720.86|5720.36|486
1727191110000|2024-09-24 15:18:30|||||||||90
1727191120000|2024-09-24 15:18:40|5721.11|5720.61|5721.36|5720.86|5721.36|5720.86|5721.11|5720.61|255
1727191130000|2024-09-24 15:18:50|5721.48|5720.98|5721.36|5720.86|5721.61|5721.11|5721.11|5720.61|186
1727191140000|2024-09-24 15:19:00|5721.61|5721.11|5721.61|5721.11|5721.61|5721.11|5721.36|5720.86|186
1727191150000|2024-09-24 15:19:10|5721.36|5720.86|5721.61|5721.11|5721.86|5721.36|5721.23|5720.73|291
1727191160000|2024-09-24 15:19:20|5721.36|5720.86|5721.36|5720.86|5721.36|5720.86|5721.36|5720.86|30
1727191170000|2024-09-24 15:19:30|5721.61|5721.11|5721.36|5720.86|5721.86|5721.36|5721.36|5720.86|239
1727191180000|2024-09-24 15:19:40|5721.48|5720.98|5721.36|5720.86|5721.48|5720.98|5721.36|5720.86|124
1727191190000|2024-09-24 15:19:50|5721.11|5720.61|5721.11|5720.61|5721.36|5720.86|5720.86|5720.36|208
1727191200000|2024-09-24 15:20:00|5720.86|5720.36|5720.86|5720.36|5721.36|5720.86|5720.86|5720.36|270
1727191210000|2024-09-24 15:20:10|5720.61|5720.11|5720.86|5720.36|5720.98|5720.48|5720.36|5719.86|554
1727191220000|2024-09-24 15:20:20|5720.98|5720.48|5721.11|5720.61|5721.36|5720.86|5720.98|5720.48|198
1727191230000|2024-09-24 15:20:30|5720.86|5720.36|5721.36|5720.86|5721.36|5720.86|5720.86|5720.36|199
1727191240000|2024-09-24 15:20:40|5721.48|5720.98|5721.36|5720.86|5721.86|5721.36|5721.36|5720.86|275
1727191250000|2024-09-24 15:20:50|5721.11|5720.61|5721.36|5720.86|5721.36|5720.86|5721.11|5720.61|145
1727191260000|2024-09-24 15:21:00|5721.61|5721.11|5721.61|5721.11|5721.61|5721.11|5721.61|5721.11|52
1727191270000|2024-09-24 15:21:10|5721.36|5720.86|5721.36|5720.86|5721.61|5721.11|5721.36|5720.86|173
1727191280000|2024-09-24 15:21:20|5721.11|5720.61|5721.61|5721.11|5721.61|5721.11|5721.11|5720.61|183
1727191290000|2024-09-24 15:21:30|5721.36|5720.86|5721.36|5720.86|5721.36|5720.86|5721.36|5720.86|129
1727191300000|2024-09-24 15:21:40|5721.11|5720.61|5721.11|5720.61|5721.36|5720.86|5721.11|5720.61|175
1727191310000|2024-09-24 15:21:50|5720.86|5720.36|5721.11|5720.61|5721.11|5720.61|5720.86|5720.36|99
1727191320000|2024-09-24 15:22:00|5721.36|5720.86|5720.61|5720.11|5721.36|5720.86|5720.11|5719.61|466
1727191330000|2024-09-24 15:22:10|5720.36|5719.86|5720.86|5720.36|5720.86|5720.36|5720.36|5719.86|164
1727191340000|2024-09-24 15:22:20|5721.11|5720.61|5721.86|5721.36|5721.86|5721.36|5721.11|5720.61|388
1727191350000|2024-09-24 15:22:30|5721.61|5721.11|5721.86|5721.36|5722.11|5721.61|5721.61|5721.11|423
1727191360000|2024-09-24 15:22:40|5722.11|5721.61|5721.36|5720.86|5722.11|5721.61|5721.11|5720.61|315
1727191370000|2024-09-24 15:22:50|5721.61|5721.11|5720.86|5720.36|5721.61|5721.11|5720.61|5720.11|321
1727191380000|2024-09-24 15:23:00|5721.11|5720.61|5721.36|5720.86|5721.36|5720.86|5721.11|5720.61|80
1727191390000|2024-09-24 15:23:10|5721.11|5720.61|5720.86|5720.36|5721.11|5720.61|5720.86|5720.36|133
1727191400000|2024-09-24 15:23:20|5720.61|5720.11|5721.11|5720.61|5721.11|5720.61|5720.61|5720.11|74
1727191410000|2024-09-24 15:23:30|5720.86|5720.36|5719.86|5719.36|5720.86|5720.36|5719.86|5719.36|204
1727191420000|2024-09-24 15:23:40|5720.11|5719.61|5719.86|5719.36|5720.11|5719.61|5719.48|5718.98|432
1727191430000|2024-09-24 15:23:50|5720.11|5719.61|5720.61|5720.11|5720.61|5720.11|5719.86|5719.36|225
1727191440000|2024-09-24 15:24:00|5720.36|5719.86|5721.11|5720.61|5721.36|5720.86|5720.36|5719.86|275
1727191450000|2024-09-24 15:24:10|5721.23|5720.73|5721.61|5721.11|5721.86|5721.36|5721.23|5720.73|352
1727191460000|2024-09-24 15:24:20|5721.86|5721.36|5721.61|5721.11|5721.86|5721.36|5721.61|5721.11|120
1727191470000|2024-09-24 15:24:30|5721.86|5721.36|5721.36|5720.86|5721.86|5721.36|5721.36|5720.86|1660
1727191480000|2024-09-24 15:24:40|5721.61|5721.11|5721.86|5721.36|5722.11|5721.61|5721.61|5721.11|396
1727191490000|2024-09-24 15:24:50|5721.61|5721.11|5721.61|5721.11|5721.86|5721.36|5721.61|5721.11|150
1727191500000|2024-09-24 15:25:00|5721.36|5720.86|5721.11|5720.61|5721.61|5721.11|5721.11|5720.61|308
1727191510000|2024-09-24 15:25:10|5721.36|5720.86|5721.36|5720.86|5721.36|5720.86|5721.11|5720.61|140
1727191520000|2024-09-24 15:25:20|5721.61|5721.11|5721.61|5721.11|5721.86|5721.36|5721.61|5721.11|238
1727191530000|2024-09-24 15:25:30|5721.86|5721.36|5722.61|5722.11|5722.61|5722.11|5721.86|5721.36|687
1727191540000|2024-09-24 15:25:40|5722.86|5722.36|5722.86|5722.36|5722.86|5722.36|5722.61|5722.11|222
1727191550000|2024-09-24 15:25:50|5723.11|5722.61|5723.11|5722.61|5723.11|5722.61|5722.36|5721.86|566
1727191560000|2024-09-24 15:26:00|5723.36|5722.86|5723.11|5722.61|5723.36|5722.86|5722.86|5722.36|477
1727191570000|2024-09-24 15:26:10|5723.36|5722.86|5723.11|5722.61|5723.36|5722.86|5722.86|5722.36|381
1727191580000|2024-09-24 15:26:20|5722.86|5722.36|5722.61|5722.11|5722.86|5722.36|5722.61|5722.11|289
1727191590000|2024-09-24 15:26:30|5722.86|5722.36|5723.11|5722.61|5723.11|5722.61|5722.73|5722.23|143
1727191600000|2024-09-24 15:26:40|5722.86|5722.36|5722.36|5721.86|5722.86|5722.36|5722.36|5721.86|207
1727191610000|2024-09-24 15:26:50|5722.23|5721.73|5722.36|5721.86|5722.61|5722.11|5722.11|5721.61|196
1727191620000|2024-09-24 15:27:00|5722.11|5721.61|5721.86|5721.36|5722.36|5721.86|5721.86|5721.36|352
1727191630000|2024-09-24 15:27:10|5722.11|5721.61|5722.61|5722.11|5722.61|5722.11|5722.11|5721.61|334
1727191640000|2024-09-24 15:27:20|5722.36|5721.86|5722.36|5721.86|5722.61|5722.11|5722.36|5721.86|166
1727191650000|2024-09-24 15:27:30|5722.48|5721.98|5721.86|5721.36|5722.48|5721.98|5721.86|5721.36|165
1727191660000|2024-09-24 15:27:40|5722.11|5721.61|5721.36|5720.86|5722.11|5721.61|5721.36|5720.86|368
1727191670000|2024-09-24 15:27:50|5721.11|5720.61|5721.11|5720.61|5721.36|5720.86|5720.86|5720.36|275
1727191680000|2024-09-24 15:28:00|5720.86|5720.36|5721.11|5720.61|5721.36|5720.86|5720.86|5720.36|391
1727191690000|2024-09-24 15:28:10|5721.23|5720.73|5720.86|5720.36|5721.23|5720.73|5720.61|5720.11|228
1727191700000|2024-09-24 15:28:20|5720.73|5720.23|5720.86|5720.36|5720.86|5720.36|5720.61|5720.11|433
1727191710000|2024-09-24 15:28:30|5720.61|5720.11|5720.61|5720.11|5720.61|5720.11|5720.36|5719.86|604
1727191720000|2024-09-24 15:28:40|5720.86|5720.36|5720.61|5720.11|5720.86|5720.36|5720.36|5719.86|122
1727191730000|2024-09-24 15:28:50|5720.73|5720.23|5720.36|5719.86|5720.73|5720.23|5720.11|5719.61|707
1727191740000|2024-09-24 15:29:00|5720.48|5719.98|5720.86|5720.36|5720.86|5720.36|5720.36|5719.86|353
1727191750000|2024-09-24 15:29:10|5721.11|5720.61|5721.61|5721.11|5721.86|5721.36|5721.11|5720.61|405
1727191760000|2024-09-24 15:29:20|5721.36|5720.86|5721.36|5720.86|5721.61|5721.11|5721.11|5720.61|177
1727191770000|2024-09-24 15:29:30|5721.61|5721.11|5721.36|5720.86|5721.61|5721.11|5721.23|5720.73|264
1727191780000|2024-09-24 15:29:40|5721.61|5721.11|5721.36|5720.86|5721.61|5721.11|5721.36|5720.86|256
1727191790000|2024-09-24 15:29:50|5721.61|5721.11|5721.36|5720.86|5721.61|5721.11|5721.36|5720.86|261
1727191800000|2024-09-24 15:30:00|5721.61|5721.11|5721.61|5721.11|5722.11|5721.61|5721.61|5721.11|478
1727191810000|2024-09-24 15:30:10|5721.86|5721.36|5722.61|5722.11|5722.61|5722.11|5721.86|5721.36|398
1727191820000|2024-09-24 15:30:20|5722.86|5722.36|5722.36|5721.86|5722.86|5722.36|5722.36|5721.86|308
1727191830000|2024-09-24 15:30:30|5722.61|5722.11|5722.61|5722.11|5722.73|5722.23|5722.36|5721.86|204
1727191840000|2024-09-24 15:30:40|5722.86|5722.36|5722.61|5722.11|5722.86|5722.36|5722.61|5722.11|157
1727191850000|2024-09-24 15:30:50|5722.36|5721.86|5722.11|5721.61|5722.36|5721.86|5722.11|5721.61|191
1727191860000|2024-09-24 15:31:00|5721.86|5721.36|5722.86|5722.36|5722.86|5722.36|5721.86|5721.36|530
1727191870000|2024-09-24 15:31:10|5723.11|5722.61|5723.36|5722.86|5723.36|5722.86|5722.86|5722.36|295
1727191880000|2024-09-24 15:31:20|5723.61|5723.11|5723.11|5722.61|5723.86|5723.36|5723.11|5722.61|1161
1727191890000|2024-09-24 15:31:30|5722.86|5722.36|5723.11|5722.61|5723.11|5722.61|5722.86|5722.36|262
1727191900000|2024-09-24 15:31:40|5723.23|5722.73|5722.86|5722.36|5723.36|5722.86|5722.61|5722.11|391
1727191910000|2024-09-24 15:31:50|5723.11|5722.61|5722.86|5722.36|5723.11|5722.61|5722.86|5722.36|226
1727191920000|2024-09-24 15:32:00|5723.11|5722.61|5723.36|5722.86|5723.36|5722.86|5723.11|5722.61|194
1727191930000|2024-09-24 15:32:10|5723.11|5722.61|5722.86|5722.36|5723.11|5722.61|5722.86|5722.36|275
1727191940000|2024-09-24 15:32:20|5723.11|5722.61|5723.61|5723.11|5723.61|5723.11|5723.11|5722.61|296
1727191950000|2024-09-24 15:32:30|5723.86|5723.36|5724.36|5723.86|5724.61|5724.11|5723.86|5723.36|780
1727191960000|2024-09-24 15:32:40|5724.11|5723.61|5724.36|5723.86|5724.36|5723.86|5724.11|5723.61|446
1727191970000|2024-09-24 15:32:50|5724.11|5723.61|5724.36|5723.86|5724.36|5723.86|5724.11|5723.61|420
1727191980000|2024-09-24 15:33:00|5724.61|5724.11|5724.36|5723.86|5725.11|5724.61|5724.36|5723.86|489
1727191990000|2024-09-24 15:33:10|5724.11|5723.61|5723.86|5723.36|5724.11|5723.61|5723.61|5723.11|455
1727192000000|2024-09-24 15:33:20|5723.61|5723.11|5724.11|5723.61|5724.11|5723.61|5723.61|5723.11|229
1727192010000|2024-09-24 15:33:30|5723.86|5723.36|5723.36|5722.86|5723.86|5723.36|5723.36|5722.86|226
1727192020000|2024-09-24 15:33:40|5723.61|5723.11|5723.61|5723.11|5723.61|5723.11|5723.61|5723.11|150
1727192030000|2024-09-24 15:33:50|5723.36|5722.86|5723.61|5723.11|5723.86|5723.36|5723.36|5722.86|208
1727192040000|2024-09-24 15:34:00|5723.73|5723.23|5723.61|5723.11|5723.86|5723.36|5723.61|5723.11|229
1727192050000|2024-09-24 15:34:10|5723.86|5723.36|5723.61|5723.11|5723.86|5723.36|5723.48|5722.98|251
1727192060000|2024-09-24 15:34:20|5723.36|5722.86|5723.36|5722.86|5723.61|5723.11|5723.11|5722.61|338
1727192070000|2024-09-24 15:34:30|5723.48|5722.98|5723.61|5723.11|5723.61|5723.11|5723.36|5722.86|205
1727192080000|2024-09-24 15:34:40|5723.86|5723.36|5723.86|5723.36|5723.86|5723.36|5723.61|5723.11|262
1727192090000|2024-09-24 15:34:50|5723.61|5723.11|5723.61|5723.11|5723.61|5723.11|5723.11|5722.61|302
1727192100000|2024-09-24 15:35:00|5723.36|5722.86|5723.86|5723.36|5723.86|5723.36|5723.36|5722.86|205
1727192110000|2024-09-24 15:35:10|5723.61|5723.11|5723.36|5722.86|5723.86|5723.36|5723.36|5722.86|371
1727192120000|2024-09-24 15:35:20|||||||||67
1727192130000|2024-09-24 15:35:30|5723.11|5722.61|5723.36|5722.86|5723.36|5722.86|5722.86|5722.36|259
1727192140000|2024-09-24 15:35:40|5723.23|5722.73|5723.61|5723.11|5723.86|5723.36|5723.23|5722.73|275
1727192150000|2024-09-24 15:35:50|5723.36|5722.86|5723.36|5722.86|5723.48|5722.98|5723.23|5722.73|201
1727192160000|2024-09-24 15:36:00|5723.11|5722.61|5723.11|5722.61|5723.36|5722.86|5723.11|5722.61|290
1727192170000|2024-09-24 15:36:10|5722.86|5722.36|5723.61|5723.11|5723.61|5723.11|5722.86|5722.36|274
1727192180000|2024-09-24 15:36:20|5723.36|5722.86|5723.11|5722.61|5723.36|5722.86|5722.86|5722.36|142
1727192190000|2024-09-24 15:36:30|5722.86|5722.36|5722.36|5721.86|5722.86|5722.36|5722.36|5721.86|376
1727192200000|2024-09-24 15:36:40|5722.11|5721.61|5721.61|5721.11|5722.36|5721.86|5721.61|5721.11|843
1727192210000|2024-09-24 15:36:50|5721.36|5720.86|5721.61|5721.11|5721.86|5721.36|5721.36|5720.86|363
1727192220000|2024-09-24 15:37:00|5721.36|5720.86|5721.36|5720.86|5721.61|5721.11|5721.11|5720.61|811
1727192230000|2024-09-24 15:37:10|5721.11|5720.61|5721.61|5721.11|5721.61|5721.11|5721.11|5720.61|222
1727192240000|2024-09-24 15:37:20|5721.86|5721.36|5721.36|5720.86|5721.86|5721.36|5721.11|5720.61|267
1727192250000|2024-09-24 15:37:30|5721.61|5721.11|5721.36|5720.86|5721.61|5721.11|5721.36|5720.86|160
1727192260000|2024-09-24 15:37:40|5721.23|5720.73|5720.86|5720.36|5721.36|5720.86|5720.73|5720.23|397
1727192270000|2024-09-24 15:37:50|5720.61|5720.11|5720.36|5719.86|5720.86|5720.36|5720.36|5719.86|477
1727192280000|2024-09-24 15:38:00|5720.61|5720.11|5721.11|5720.61|5721.11|5720.61|5720.61|5720.11|387
1727192290000|2024-09-24 15:38:10|5721.36|5720.86|5721.11|5720.61|5721.36|5720.86|5721.11|5720.61|297
1727192300000|2024-09-24 15:38:20|5721.23|5720.73|5721.11|5720.61|5721.36|5720.86|5721.11|5720.61|131
1727192310000|2024-09-24 15:38:30|5721.36|5720.86|5720.86|5720.36|5721.36|5720.86|5720.86|5720.36|125
1727192320000|2024-09-24 15:38:40|5720.98|5720.48|5721.11|5720.61|5721.11|5720.61|5720.61|5720.11|227
1727192330000|2024-09-24 15:38:50|5720.86|5720.36|5721.11|5720.61|5721.11|5720.61|5720.86|5720.36|91
1727192340000|2024-09-24 15:39:00|5721.23|5720.73|5722.36|5721.86|5722.36|5721.86|5721.23|5720.73|727
1727192350000|2024-09-24 15:39:10|5722.11|5721.61|5722.61|5722.11|5722.61|5722.11|5722.11|5721.61|306
1727192360000|2024-09-24 15:39:20|5722.86|5722.36|5722.61|5722.11|5722.86|5722.36|5722.61|5722.11|173
1727192370000|2024-09-24 15:39:30|5722.86|5722.36|5723.36|5722.86|5723.36|5722.86|5722.86|5722.36|195
1727192380000|2024-09-24 15:39:40|5723.23|5722.73|5723.11|5722.61|5723.36|5722.86|5723.11|5722.61|212
1727192390000|2024-09-24 15:39:50|5722.86|5722.36|5722.86|5722.36|5723.11|5722.61|5722.86|5722.36|203
1727192400000|2024-09-24 15:40:00|5723.11|5722.61|5722.86|5722.36|5723.11|5722.61|5722.86|5722.36|240
1727192410000|2024-09-24 15:40:10|5723.11|5722.61|5723.61|5723.11|5723.61|5723.11|5723.11|5722.61|636
1727192420000|2024-09-24 15:40:20|5723.86|5723.36|5723.86|5723.36|5723.86|5723.36|5723.61|5723.11|315
1727192430000|2024-09-24 15:40:30|5724.11|5723.61|5723.86|5723.36|5724.11|5723.61|5723.61|5723.11|605
1727192440000|2024-09-24 15:40:40|5724.11|5723.61|5724.36|5723.86|5724.36|5723.86|5723.86|5723.36|254
1727192450000|2024-09-24 15:40:50|5724.11|5723.61|5723.36|5722.86|5724.36|5723.86|5723.36|5722.86|496
1727192460000|2024-09-24 15:41:00|5723.11|5722.61|5723.23|5722.73|5723.36|5722.86|5723.11|5722.61|303
1727192470000|2024-09-24 15:41:10|5723.11|5722.61|5723.11|5722.61|5723.11|5722.61|5723.11|5722.61|81
1727192480000|2024-09-24 15:41:20|5722.86|5722.36|5722.36|5721.86|5722.86|5722.36|5722.11|5721.61|668
1727192490000|2024-09-24 15:41:30|5722.61|5722.11|5722.86|5722.36|5723.11|5722.61|5722.36|5721.86|232
1727192500000|2024-09-24 15:41:40|5722.61|5722.11|5722.61|5722.11|5722.86|5722.36|5722.48|5721.98|251
1727192510000|2024-09-24 15:41:50|5722.48|5721.98|5722.86|5722.36|5722.86|5722.36|5722.36|5721.86|241
1727192520000|2024-09-24 15:42:00|5723.11|5722.61|5722.86|5722.36|5723.11|5722.61|5722.86|5722.36|297
1727192530000|2024-09-24 15:42:10|5722.61|5722.11|5722.61|5722.11|5722.61|5722.11|5722.61|5722.11|36
1727192540000|2024-09-24 15:42:20|5722.23|5721.73|5722.36|5721.86|5722.36|5721.86|5722.23|5721.73|128
1727192550000|2024-09-24 15:42:30|5722.61|5722.11|5723.11|5722.61|5723.11|5722.61|5722.61|5722.11|100
1727192560000|2024-09-24 15:42:40|5722.86|5722.36|5722.86|5722.36|5723.11|5722.61|5722.86|5722.36|118
1727192570000|2024-09-24 15:42:50|5722.61|5722.11|5722.98|5722.48|5723.11|5722.61|5722.61|5722.11|126
1727192580000|2024-09-24 15:43:00|5723.11|5722.61|5724.11|5723.61|5724.11|5723.61|5723.11|5722.61|742
1727192590000|2024-09-24 15:43:10|5723.98|5723.48|5723.61|5723.11|5723.98|5723.48|5723.61|5723.11|280
1727192600000|2024-09-24 15:43:20|5723.86|5723.36|5723.86|5723.36|5723.86|5723.36|5723.61|5723.11|160
1727192610000|2024-09-24 15:43:30|||||||||79
1727192620000|2024-09-24 15:43:40|5723.73|5723.23|5723.36|5722.86|5723.73|5723.23|5723.36|5722.86|199
1727192630000|2024-09-24 15:43:50|5723.48|5722.98|5723.36|5722.86|5723.61|5723.11|5723.36|5722.86|111
1727192640000|2024-09-24 15:44:00|5723.11|5722.61|5723.11|5722.61|5723.36|5722.86|5722.61|5722.11|340
1727192650000|2024-09-24 15:44:10|5723.36|5722.86|5723.36|5722.86|5723.36|5722.86|5723.36|5722.86|133
1727192660000|2024-09-24 15:44:20|5723.61|5723.11|5723.86|5723.36|5723.86|5723.36|5723.36|5722.86|288
1727192670000|2024-09-24 15:44:30|5723.61|5723.11|5723.36|5722.86|5723.61|5723.11|5723.36|5722.86|150
1727192680000|2024-09-24 15:44:40|5723.61|5723.11|5723.61|5723.11|5723.86|5723.36|5723.61|5723.11|143
1727192690000|2024-09-24 15:44:50|5723.36|5722.86|5723.61|5723.11|5724.11|5723.61|5723.36|5722.86|251
1727192700000|2024-09-24 15:45:00|5723.36|5722.86|5723.61|5723.11|5723.61|5723.11|5723.36|5722.86|277
1727192710000|2024-09-24 15:45:10|5723.86|5723.36|5723.61|5723.11|5724.11|5723.61|5723.36|5722.86|586
1727192720000|2024-09-24 15:45:20|5723.86|5723.36|5724.11|5723.61|5724.36|5723.86|5723.86|5723.36|1112
1727192730000|2024-09-24 15:45:30|5723.86|5723.36|5723.86|5723.36|5724.11|5723.61|5723.61|5723.11|506
1727192740000|2024-09-24 15:45:40|5723.98|5723.48|5723.61|5723.11|5723.98|5723.48|5723.61|5723.11|262
1727192750000|2024-09-24 15:45:50|5723.36|5722.86|5723.61|5723.11|5723.61|5723.11|5723.36|5722.86|259
1727192760000|2024-09-24 15:46:00|5723.86|5723.36|5724.11|5723.61|5724.36|5723.86|5723.73|5723.23|548
1727192770000|2024-09-24 15:46:10|5723.86|5723.36|5724.36|5723.86|5724.36|5723.86|5723.61|5723.11|287
1727192780000|2024-09-24 15:46:20|5724.23|5723.73|5724.11|5723.61|5724.36|5723.86|5723.86|5723.36|192
1727192790000|2024-09-24 15:46:30|5724.36|5723.86|5724.11|5723.61|5724.36|5723.86|5724.11|5723.61|230
1727192800000|2024-09-24 15:46:40|5724.36|5723.86|5724.86|5724.36|5724.86|5724.36|5724.36|5723.86|168
1727192810000|2024-09-24 15:46:50|5725.11|5724.61|5724.86|5724.36|5725.36|5724.86|5724.86|5724.36|645
1727192820000|2024-09-24 15:47:00|5724.61|5724.11|5724.36|5723.86|5724.61|5724.11|5724.11|5723.61|405
1727192830000|2024-09-24 15:47:10|5724.61|5724.11|5724.86|5724.36|5724.86|5724.36|5724.36|5723.86|306
1727192840000|2024-09-24 15:47:20|5725.11|5724.61|5724.86|5724.36|5725.11|5724.61|5724.86|5724.36|211
1727192850000|2024-09-24 15:47:30|5724.61|5724.11|5724.61|5724.11|5724.61|5724.11|5724.36|5723.86|230
1727192860000|2024-09-24 15:47:40|5724.48|5723.98|5724.61|5724.11|5724.61|5724.11|5724.48|5723.98|115
1727192870000|2024-09-24 15:47:50|5724.36|5723.86|5722.86|5722.36|5724.36|5723.86|5722.86|5722.36|2481
1727192880000|2024-09-24 15:48:00|5722.73|5722.23|5723.36|5722.86|5723.36|5722.86|5722.73|5722.23|419
1727192890000|2024-09-24 15:48:10|5723.48|5722.98|5723.11|5722.61|5723.48|5722.98|5723.11|5722.61|266
1727192900000|2024-09-24 15:48:20|5722.98|5722.48|5723.11|5722.61|5723.36|5722.86|5722.98|5722.48|302
1727192910000|2024-09-24 15:48:30|5723.36|5722.86|5723.11|5722.61|5723.36|5722.86|5723.11|5722.61|124
1727192920000|2024-09-24 15:48:40|5723.36|5722.86|5723.61|5723.11|5723.86|5723.36|5723.36|5722.86|355
1727192930000|2024-09-24 15:48:50|5723.86|5723.36|5724.11|5723.61|5724.11|5723.61|5723.73|5723.23|81
1727192940000|2024-09-24 15:49:00|5723.86|5723.36|5724.61|5724.11|5724.61|5724.11|5723.86|5723.36|405
1727192950000|2024-09-24 15:49:10|5724.73|5724.23|5724.61|5724.11|5724.86|5724.36|5724.61|5724.11|212
1727192960000|2024-09-24 15:49:20|5724.86|5724.36|5724.86|5724.36|5724.86|5724.36|5724.61|5724.11|160
1727192970000|2024-09-24 15:49:30|5724.61|5724.11|5724.36|5723.86|5724.61|5724.11|5724.11|5723.61|221
1727192980000|2024-09-24 15:49:40|5724.11|5723.61|5724.23|5723.73|5724.36|5723.86|5724.11|5723.61|158
1727192990000|2024-09-24 15:49:50|5724.36|5723.86|5724.61|5724.11|5724.61|5724.11|5724.36|5723.86|528
1727193000000|2024-09-24 15:50:00|5724.86|5724.36|5725.11|5724.61|5725.11|5724.61|5724.86|5724.36|425
1727193010000|2024-09-24 15:50:10|5724.86|5724.36|5724.86|5724.36|5725.11|5724.61|5724.61|5724.11|409
1727193020000|2024-09-24 15:50:20|5724.61|5724.11|5724.36|5723.86|5724.86|5724.36|5724.11|5723.61|331
1727193030000|2024-09-24 15:50:30|5724.11|5723.61|5724.36|5723.86|5724.36|5723.86|5723.86|5723.36|179
1727193040000|2024-09-24 15:50:40|5724.11|5723.61|5724.36|5723.86|5724.61|5724.11|5724.11|5723.61|121
1727193050000|2024-09-24 15:50:50|5724.48|5723.98|5724.36|5723.86|5724.61|5724.11|5724.11|5723.61|104
1727193060000|2024-09-24 15:51:00|5724.61|5724.11|5725.11|5724.61|5725.11|5724.61|5724.61|5724.11|475
1727193070000|2024-09-24 15:51:10|5724.86|5724.36|5725.11|5724.61|5725.11|5724.61|5724.86|5724.36|165
1727193080000|2024-09-24 15:51:20|5724.86|5724.36|5724.86|5724.36|5724.86|5724.36|5724.61|5724.11|194
1727193090000|2024-09-24 15:51:30|5724.61|5724.11|5725.11|5724.61|5725.11|5724.61|5724.61|5724.11|205
1727193100000|2024-09-24 15:51:40|5725.23|5724.73|5725.36|5724.86|5725.36|5724.86|5725.11|5724.61|554
1727193110000|2024-09-24 15:51:50|5725.61|5725.11|5725.61|5725.11|5725.86|5725.36|5725.36|5724.86|518
1727193120000|2024-09-24 15:52:00|5725.86|5725.36|5726.36|5725.86|5726.36|5725.86|5725.61|5725.11|716
1727193130000|2024-09-24 15:52:10|5726.61|5726.11|5726.61|5726.11|5726.61|5726.11|5726.36|5725.86|728
1727193140000|2024-09-24 15:52:20|5726.36|5725.86|5725.86|5725.36|5726.36|5725.86|5725.86|5725.36|176
1727193150000|2024-09-24 15:52:30|5726.11|5725.61|5726.36|5725.86|5726.36|5725.86|5726.11|5725.61|181
1727193160000|2024-09-24 15:52:40|5726.61|5726.11|5727.61|5727.11|5728.11|5727.61|5726.61|5726.11|1049
1727193170000|2024-09-24 15:52:50|5727.86|5727.36|5727.61|5727.11|5728.11|5727.61|5727.61|5727.11|649
1727193180000|2024-09-24 15:53:00|5727.86|5727.36|5730.11|5729.61|5730.36|5729.86|5727.86|5727.36|2075
1727193190000|2024-09-24 15:53:10|5729.86|5729.36|5729.36|5728.86|5730.11|5729.61|5729.11|5728.61|461
1727193200000|2024-09-24 15:53:20|5729.11|5728.61|5730.36|5729.86|5730.36|5729.86|5729.11|5728.61|422
1727193210000|2024-09-24 15:53:30|5730.11|5729.61|5730.61|5730.11|5730.86|5730.36|5729.86|5729.36|551
1727193220000|2024-09-24 15:53:40|5730.86|5730.36|5730.61|5730.11|5731.36|5730.86|5730.61|5730.11|692
1727193230000|2024-09-24 15:53:50|5731.11|5730.61|5731.11|5730.61|5731.36|5730.86|5731.11|5730.61|637
1727193240000|2024-09-24 15:54:00|5731.36|5730.86|5731.86|5731.36|5731.86|5731.36|5731.11|5730.61|871
1727193250000|2024-09-24 15:54:10|5731.61|5731.11|5733.11|5732.61|5733.61|5733.11|5731.61|5731.11|1544
1727193260000|2024-09-24 15:54:20|5733.36|5732.86|5732.86|5732.36|5733.86|5733.36|5732.86|5732.36|1449
1727193270000|2024-09-24 15:54:30|5733.11|5732.61|5732.36|5731.86|5733.11|5732.61|5732.36|5731.86|768
1727193280000|2024-09-24 15:54:40|5732.48|5731.98|5732.86|5732.36|5732.86|5732.36|5732.36|5731.86|645
1727193290000|2024-09-24 15:54:50|5732.61|5732.11|5732.36|5731.86|5732.86|5732.36|5732.11|5731.61|712
1727193300000|2024-09-24 15:55:00|5732.61|5732.11|5732.61|5732.11|5733.36|5732.86|5732.36|5731.86|1632
1727193310000|2024-09-24 15:55:10|5732.36|5731.86|5732.61|5732.11|5732.61|5732.11|5732.36|5731.86|809
1727193320000|2024-09-24 15:55:20|5732.86|5732.36|5733.11|5732.61|5733.23|5732.73|5732.61|5732.11|1703
1727193330000|2024-09-24 15:55:30|5733.36|5732.86|5732.61|5732.11|5733.36|5732.86|5732.61|5732.11|1307
1727193340000|2024-09-24 15:55:40|5732.86|5732.36|5732.36|5731.86|5733.11|5732.61|5732.11|5731.61|722
1727193350000|2024-09-24 15:55:50|5732.48|5731.98|5732.11|5731.61|5732.61|5732.11|5732.11|5731.61|556
1727193360000|2024-09-24 15:56:00|5732.36|5731.86|5732.11|5731.61|5732.61|5732.11|5732.11|5731.61|657
1727193370000|2024-09-24 15:56:10|5731.86|5731.36|5731.36|5730.86|5732.11|5731.61|5731.36|5730.86|791
1727193380000|2024-09-24 15:56:20|5731.61|5731.11|5731.11|5730.61|5731.61|5731.11|5731.11|5730.61|614
1727193390000|2024-09-24 15:56:30|5731.36|5730.86|5731.86|5731.36|5731.86|5731.36|5731.11|5730.61|1067
1727193400000|2024-09-24 15:56:40|5732.11|5731.61|5731.61|5731.11|5732.11|5731.61|5731.36|5730.86|636
1727193410000|2024-09-24 15:56:50|5731.36|5730.86|5731.36|5730.86|5731.61|5731.11|5731.11|5730.61|392
1727193420000|2024-09-24 15:57:00|5731.61|5731.11|5731.61|5731.11|5731.86|5731.36|5731.36|5730.86|781
1727193430000|2024-09-24 15:57:10|5731.86|5731.36|5731.86|5731.36|5731.86|5731.36|5731.11|5730.61|1049
1727193440000|2024-09-24 15:57:20|5731.61|5731.11|5730.86|5730.36|5731.86|5731.36|5730.61|5730.11|474
1727193450000|2024-09-24 15:57:30|5731.11|5730.61|5731.11|5730.61|5731.11|5730.61|5731.11|5730.61|273
1727193460000|2024-09-24 15:57:40|5731.36|5730.86|5730.11|5729.61|5731.36|5730.86|5730.11|5729.61|589
1727193470000|2024-09-24 15:57:50|5729.86|5729.36|5729.11|5728.61|5729.86|5729.36|5728.86|5728.36|1049
1727193480000|2024-09-24 15:58:00|5728.86|5728.36|5728.11|5727.61|5728.86|5728.36|5727.61|5727.11|1276
1727193490000|2024-09-24 15:58:10|5727.86|5727.36|5728.11|5727.61|5728.11|5727.61|5727.36|5726.86|932
1727193500000|2024-09-24 15:58:20|5728.36|5727.86|5728.61|5728.11|5728.61|5728.11|5728.11|5727.61|1158
1727193510000|2024-09-24 15:58:30|5728.86|5728.36|5729.61|5729.11|5729.61|5729.11|5728.61|5728.11|453
1727193520000|2024-09-24 15:58:40|5729.36|5728.86|5729.11|5728.61|5729.36|5728.86|5729.11|5728.61|469
1727193530000|2024-09-24 15:58:50|5729.36|5728.86|5729.36|5728.86|5729.61|5729.11|5729.11|5728.61|374
1727193540000|2024-09-24 15:59:00|5729.11|5728.61|5729.11|5728.61|5729.36|5728.86|5728.86|5728.36|261
1727193550000|2024-09-24 15:59:10|5729.36|5728.86|5729.36|5728.86|5729.36|5728.86|5729.11|5728.61|210
1727193560000|2024-09-24 15:59:20|5729.11|5728.61|5729.11|5728.61|5729.11|5728.61|5728.86|5728.36|277
1727193570000|2024-09-24 15:59:30|5728.86|5728.36|5728.61|5728.11|5728.86|5728.36|5728.11|5727.61|589
1727193580000|2024-09-24 15:59:40|5728.36|5727.86|5728.86|5728.36|5728.86|5728.36|5728.36|5727.86|194
1727193590000|2024-09-24 15:59:50|5729.11|5728.61|5728.86|5728.36|5729.11|5728.61|5728.61|5728.11|383
1727193600000|2024-09-24 16:00:00|5729.11|5728.61|5729.86|5729.36|5729.86|5729.36|5728.86|5728.36|965
1727193610000|2024-09-24 16:00:10|5730.11|5729.61|5730.36|5729.86|5730.61|5730.11|5729.86|5729.36|821
1727193620000|2024-09-24 16:00:20|5730.61|5730.11|5730.11|5729.61|5730.86|5730.36|5730.11|5729.61|868
1727193630000|2024-09-24 16:00:30|5730.36|5729.86|5730.61|5730.11|5730.61|5730.11|5730.36|5729.86|306
1727193640000|2024-09-24 16:00:40|5730.86|5730.36|5730.86|5730.36|5730.86|5730.36|5730.61|5730.11|267
1727193650000|2024-09-24 16:00:50|5730.61|5730.11|5730.36|5729.86|5730.86|5730.36|5730.11|5729.61|523
1727193660000|2024-09-24 16:01:00|5730.11|5729.61|5731.11|5730.61|5731.11|5730.61|5730.11|5729.61|260
1727193670000|2024-09-24 16:01:10|5730.86|5730.36|5730.86|5730.36|5731.61|5731.11|5730.86|5730.36|669
1727193680000|2024-09-24 16:01:20|5731.11|5730.61|5730.61|5730.11|5731.11|5730.61|5730.61|5730.11|219
1727193690000|2024-09-24 16:01:30|5730.86|5730.36|5730.86|5730.36|5730.86|5730.36|5730.61|5730.11|93
1727193700000|2024-09-24 16:01:40|5731.11|5730.61|5731.11|5730.61|5731.36|5730.86|5730.86|5730.36|261
1727193710000|2024-09-24 16:01:50|5731.36|5730.86|5731.36|5730.86|5731.48|5730.98|5731.11|5730.61|317
1727193720000|2024-09-24 16:02:00|5731.86|5731.36|5731.11|5730.61|5731.86|5731.36|5731.11|5730.61|464
1727193730000|2024-09-24 16:02:10|5731.36|5730.86|5731.36|5730.86|5731.36|5730.86|5731.11|5730.61|360
1727193740000|2024-09-24 16:02:20|5731.11|5730.61|5731.11|5730.61|5731.36|5730.86|5731.11|5730.61|259
1727193750000|2024-09-24 16:02:30|5731.36|5730.86|5731.36|5730.86|5731.36|5730.86|5731.36|5730.86|374
1727193760000|2024-09-24 16:02:40|5731.11|5730.61|5731.11|5730.61|5731.11|5730.61|5730.86|5730.36|286
1727193770000|2024-09-24 16:02:50|5731.36|5730.86|5731.11|5730.61|5731.36|5730.86|5730.86|5730.36|233
1727193780000|2024-09-24 16:03:00|5730.86|5730.36|5730.61|5730.11|5730.86|5730.36|5730.11|5729.61|612
1727193790000|2024-09-24 16:03:10|5730.36|5729.86|5729.86|5729.36|5730.36|5729.86|5729.86|5729.36|419
1727193800000|2024-09-24 16:03:20|5730.11|5729.61|5729.86|5729.36|5730.11|5729.61|5729.86|5729.36|137
1727193810000|2024-09-24 16:03:30|5729.61|5729.11|5729.61|5729.11|5729.86|5729.36|5729.36|5728.86|234
1727193820000|2024-09-24 16:03:40|5729.73|5729.23|5729.86|5729.36|5730.11|5729.61|5729.61|5729.11|213
1727193830000|2024-09-24 16:03:50|5729.61|5729.11|5729.86|5729.36|5729.86|5729.36|5729.61|5729.11|184
1727193840000|2024-09-24 16:04:00|5729.61|5729.11|5730.36|5729.86|5730.36|5729.86|5729.61|5729.11|149
1727193850000|2024-09-24 16:04:10|5730.11|5729.61|5730.36|5729.86|5730.36|5729.86|5730.11|5729.61|267
1727193860000|2024-09-24 16:04:20|5730.61|5730.11|5731.11|5730.61|5731.11|5730.61|5730.61|5730.11|189
1727193870000|2024-09-24 16:04:30|5730.86|5730.36|5730.86|5730.36|5731.11|5730.61|5730.86|5730.36|121
1727193880000|2024-09-24 16:04:40|5730.73|5730.23|5730.86|5730.36|5730.86|5730.36|5730.36|5729.86|214
1727193890000|2024-09-24 16:04:50|5731.11|5730.61|5730.86|5730.36|5731.11|5730.61|5730.86|5730.36|123
1727193900000|2024-09-24 16:05:00|5731.11|5730.61|5730.73|5730.23|5731.11|5730.61|5730.73|5730.23|299
1727193910000|2024-09-24 16:05:10|5730.61|5730.11|5730.36|5729.86|5730.86|5730.36|5730.36|5729.86|119
1727193920000|2024-09-24 16:05:20|5730.61|5730.11|5730.61|5730.11|5730.61|5730.11|5730.36|5729.86|242
1727193930000|2024-09-24 16:05:30|5730.73|5730.23|5731.11|5730.61|5731.11|5730.61|5730.61|5730.11|172
1727193940000|2024-09-24 16:05:40|5731.36|5730.86|5731.36|5730.86|5731.61|5731.11|5731.11|5730.61|631
1727193950000|2024-09-24 16:05:50|5731.11|5730.61|5731.11|5730.61|5731.11|5730.61|5730.86|5730.36|284
1727193960000|2024-09-24 16:06:00|5730.86|5730.36|5730.86|5730.36|5731.36|5730.86|5730.61|5730.11|735
1727193970000|2024-09-24 16:06:10|5731.11|5730.61|5731.11|5730.61|5731.11|5730.61|5730.86|5730.36|322
1727193980000|2024-09-24 16:06:20|5730.86|5730.36|5730.61|5730.11|5730.86|5730.36|5730.36|5729.86|656
1727193990000|2024-09-24 16:06:30|5730.36|5729.86|5730.36|5729.86|5730.36|5729.86|5730.11|5729.61|565
1727194000000|2024-09-24 16:06:40|5730.11|5729.61|5730.61|5730.11|5730.61|5730.11|5730.11|5729.61|356
1727194010000|2024-09-24 16:06:50|5730.36|5729.86|5730.36|5729.86|5730.61|5730.11|5730.36|5729.86|190
1727194020000|2024-09-24 16:07:00|5730.61|5730.11|5730.36|5729.86|5730.61|5730.11|5730.11|5729.61|280
1727194030000|2024-09-24 16:07:10|5730.61|5730.11|5730.61|5730.11|5730.86|5730.36|5730.36|5729.86|284
1727194040000|2024-09-24 16:07:20|5730.86|5730.36|5730.61|5730.11|5730.86|5730.36|5730.48|5729.98|263
1727194050000|2024-09-24 16:07:30|5730.73|5730.23|5730.86|5730.36|5730.86|5730.36|5730.61|5730.11|168
1727194060000|2024-09-24 16:07:40|5730.61|5730.11|5730.11|5729.61|5730.61|5730.11|5730.11|5729.61|256
1727194070000|2024-09-24 16:07:50|5729.86|5729.36|5729.86|5729.36|5729.98|5729.48|5729.86|5729.36|253
1727194080000|2024-09-24 16:08:00|5729.61|5729.11|5729.36|5728.86|5729.86|5729.36|5729.11|5728.61|589
1727194090000|2024-09-24 16:08:10|5729.61|5729.11|5729.11|5728.61|5729.61|5729.11|5728.61|5728.11|769
1727194100000|2024-09-24 16:08:20|5729.36|5728.86|5729.61|5729.11|5729.86|5729.36|5729.36|5728.86|384
1727194110000|2024-09-24 16:08:30|5729.36|5728.86|5728.86|5728.36|5729.61|5729.11|5728.61|5728.11|319
1727194120000|2024-09-24 16:08:40|5728.61|5728.11|5729.11|5728.61|5729.11|5728.61|5728.61|5728.11|194
1727194130000|2024-09-24 16:08:50|5729.36|5728.86|5729.86|5729.36|5729.86|5729.36|5729.36|5728.86|113
1727194140000|2024-09-24 16:09:00|5729.61|5729.11|5729.86|5729.36|5730.11|5729.61|5729.61|5729.11|305
1727194150000|2024-09-24 16:09:10|5729.61|5729.11|5729.86|5729.36|5729.86|5729.36|5729.61|5729.11|119
1727194160000|2024-09-24 16:09:20|5729.61|5729.11|5729.61|5729.11|5729.73|5729.23|5729.36|5728.86|133
1727194170000|2024-09-24 16:09:30|5729.86|5729.36|5729.61|5729.11|5729.86|5729.36|5729.36|5728.86|162
1727194180000|2024-09-24 16:09:40|5729.36|5728.86|5728.86|5728.36|5729.36|5728.86|5728.86|5728.36|130
1727194190000|2024-09-24 16:09:50|5728.61|5728.11|5728.86|5728.36|5729.11|5728.61|5728.61|5728.11|201
1727194200000|2024-09-24 16:10:00|5728.61|5728.11|5727.61|5727.11|5728.61|5728.11|5727.61|5727.11|492
1727194210000|2024-09-24 16:10:10|5727.36|5726.86|5728.61|5728.11|5728.61|5728.11|5727.36|5726.86|460
1727194220000|2024-09-24 16:10:20|5728.36|5727.86|5728.61|5728.11|5728.86|5728.36|5728.36|5727.86|382
1727194230000|2024-09-24 16:10:30|5728.73|5728.23|5729.61|5729.11|5729.61|5729.11|5728.73|5728.23|292
1727194240000|2024-09-24 16:10:40|5729.86|5729.36|5729.86|5729.36|5730.11|5729.61|5729.86|5729.36|175
1727194250000|2024-09-24 16:10:50|5730.11|5729.61|5730.36|5729.86|5730.36|5729.86|5730.11|5729.61|267
1727194260000|2024-09-24 16:11:00|5730.23|5729.73|5729.98|5729.48|5730.23|5729.73|5729.86|5729.36|259
1727194270000|2024-09-24 16:11:10|5729.86|5729.36|5729.61|5729.11|5729.86|5729.36|5729.61|5729.11|121
1727194280000|2024-09-24 16:11:20|5729.86|5729.36|5729.86|5729.36|5729.86|5729.36|5729.86|5729.36|59
1727194290000|2024-09-24 16:11:30|5729.73|5729.23|5729.86|5729.36|5729.86|5729.36|5729.61|5729.11|102
1727194300000|2024-09-24 16:11:40|5729.61|5729.11|5729.61|5729.11|5729.86|5729.36|5729.61|5729.11|99
1727194310000|2024-09-24 16:11:50|5729.86|5729.36|5730.11|5729.61|5730.11|5729.61|5729.61|5729.11|63
1727194320000|2024-09-24 16:12:00|5730.36|5729.86|5731.11|5730.61|5731.11|5730.61|5730.36|5729.86|367
1727194330000|2024-09-24 16:12:10|5730.86|5730.36|5730.86|5730.36|5730.86|5730.36|5730.86|5730.36|213
1727194340000|2024-09-24 16:12:20|5730.61|5730.11|5730.86|5730.36|5730.86|5730.36|5730.61|5730.11|354
1727194350000|2024-09-24 16:12:30|5730.61|5730.11|5730.86|5730.36|5730.86|5730.36|5730.36|5729.86|140
1727194360000|2024-09-24 16:12:40|5731.11|5730.61|5731.11|5730.61|5731.11|5730.61|5731.11|5730.61|214
1727194370000|2024-09-24 16:12:50|5731.23|5730.73|5730.86|5730.36|5731.23|5730.73|5730.86|5730.36|116
1727194380000|2024-09-24 16:13:00|5730.61|5730.11|5730.61|5730.11|5730.61|5730.11|5730.61|5730.11|59
1727194390000|2024-09-24 16:13:10|5730.86|5730.36|5731.11|5730.61|5731.11|5730.61|5730.86|5730.36|70
1727194400000|2024-09-24 16:13:20|||||||||112
1727194410000|2024-09-24 16:13:30|5730.86|5730.36|5730.61|5730.11|5730.86|5730.36|5730.36|5729.86|185
1727194420000|2024-09-24 16:13:40|5730.36|5729.86|5730.11|5729.61|5730.36|5729.86|5730.11|5729.61|152
1727194430000|2024-09-24 16:13:50|5729.86|5729.36|5729.86|5729.36|5730.11|5729.61|5729.61|5729.11|330
1727194440000|2024-09-24 16:14:00|5730.11|5729.61|5730.86|5730.36|5730.86|5730.36|5730.11|5729.61|190
1727194450000|2024-09-24 16:14:10|5730.98|5730.48|5731.11|5730.61|5731.23|5730.73|5730.86|5730.36|333
1727194460000|2024-09-24 16:14:20|5730.86|5730.36|5730.36|5729.86|5730.86|5730.36|5730.36|5729.86|140
1727194470000|2024-09-24 16:14:30|5730.61|5730.11|5730.86|5730.36|5730.86|5730.36|5730.61|5730.11|62
1727194480000|2024-09-24 16:14:40|5730.61|5730.11|5730.86|5730.36|5730.86|5730.36|5730.61|5730.11|166
1727194490000|2024-09-24 16:14:50|5731.11|5730.61|5731.36|5730.86|5731.36|5730.86|5731.11|5730.61|270
1727194500000|2024-09-24 16:15:00|5731.11|5730.61|5730.86|5730.36|5731.36|5730.86|5730.86|5730.36|200
1727194510000|2024-09-24 16:15:10|5730.61|5730.11|5730.36|5729.86|5730.61|5730.11|5730.36|5729.86|99
1727194520000|2024-09-24 16:15:20|5730.11|5729.61|5730.11|5729.61|5730.11|5729.61|5729.86|5729.36|144
1727194530000|2024-09-24 16:15:30|5730.36|5729.86|5730.86|5730.36|5730.86|5730.36|5730.36|5729.86|256
1727194540000|2024-09-24 16:15:40|5731.11|5730.61|5730.86|5730.36|5731.36|5730.86|5730.86|5730.36|259
1727194550000|2024-09-24 16:15:50|||||||||33
1727194560000|2024-09-24 16:16:00|5730.61|5730.11|5730.73|5730.23|5730.86|5730.36|5730.61|5730.11|267
1727194570000|2024-09-24 16:16:10|5730.86|5730.36|5730.86|5730.36|5730.86|5730.36|5730.61|5730.11|104
1727194580000|2024-09-24 16:16:20|5730.73|5730.23|5730.48|5729.98|5730.86|5730.36|5730.48|5729.98|65
1727194590000|2024-09-24 16:16:30|5730.61|5730.11|5729.61|5729.11|5730.61|5730.11|5729.36|5728.86|276
1727194600000|2024-09-24 16:16:40|5729.86|5729.36|5729.86|5729.36|5730.11|5729.61|5729.86|5729.36|72
1727194610000|2024-09-24 16:16:50|5730.11|5729.61|5729.86|5729.36|5730.11|5729.61|5729.36|5728.86|273
1727194620000|2024-09-24 16:17:00|5730.11|5729.61|5729.86|5729.36|5730.11|5729.61|5729.61|5729.11|195
1727194630000|2024-09-24 16:17:10|5730.11|5729.61|5730.11|5729.61|5730.11|5729.61|5730.11|5729.61|77
1727194640000|2024-09-24 16:17:20|5729.86|5729.36|5729.86|5729.36|5729.86|5729.36|5729.61|5729.11|72
1727194650000|2024-09-24 16:17:30|5729.61|5729.11|5730.11|5729.61|5730.36|5729.86|5729.61|5729.11|313
1727194660000|2024-09-24 16:17:40|5730.36|5729.86|5730.23|5729.73|5730.61|5730.11|5730.11|5729.61|247
1727194670000|2024-09-24 16:17:50|5730.11|5729.61|5730.36|5729.86|5730.36|5729.86|5730.11|5729.61|38
1727194680000|2024-09-24 16:18:00|||||||||59
1727194690000|2024-09-24 16:18:10|5730.61|5730.11|5730.11|5729.61|5730.61|5730.11|5729.86|5729.36|164
1727194700000|2024-09-24 16:18:20|5730.36|5729.86|5730.36|5729.86|5730.61|5730.11|5730.36|5729.86|211
1727194710000|2024-09-24 16:18:30|5730.23|5729.73|5730.11|5729.61|5730.23|5729.73|5730.11|5729.61|54
1727194720000|2024-09-24 16:18:40|5730.23|5729.73|5730.11|5729.61|5730.23|5729.73|5729.86|5729.36|160
1727194730000|2024-09-24 16:18:50|5730.36|5729.86|5729.86|5729.36|5730.36|5729.86|5729.86|5729.36|158
1727194740000|2024-09-24 16:19:00|5729.98|5729.48|5730.36|5729.86|5730.36|5729.86|5729.86|5729.36|213
1727194750000|2024-09-24 16:19:10|5730.11|5729.61|5730.11|5729.61|5730.11|5729.61|5730.11|5729.61|51
1727194760000|2024-09-24 16:19:20|5729.86|5729.36|5730.11|5729.61|5730.11|5729.61|5729.86|5729.36|120
1727194770000|2024-09-24 16:19:30|||||||||17
1727194780000|2024-09-24 16:19:40|5729.86|5729.36|5730.36|5729.86|5730.36|5729.86|5729.86|5729.36|101
1727194790000|2024-09-24 16:19:50|5730.11|5729.61|5730.36|5729.86|5730.36|5729.86|5729.86|5729.36|168
1727194800000|2024-09-24 16:20:00|5730.61|5730.11|5730.86|5730.36|5730.86|5730.36|5730.61|5730.11|179
1727194810000|2024-09-24 16:20:10|5730.73|5730.23|5730.61|5730.11|5730.86|5730.36|5730.48|5729.98|123
1727194820000|2024-09-24 16:20:20|5730.86|5730.36|5731.11|5730.61|5731.36|5730.86|5730.86|5730.36|262
1727194830000|2024-09-24 16:20:30|5731.23|5730.73|5731.36|5730.86|5731.36|5730.86|5731.11|5730.61|143
1727194840000|2024-09-24 16:20:40|5731.61|5731.11|5731.11|5730.61|5731.61|5731.11|5730.86|5730.36|448
1727194850000|2024-09-24 16:20:50|5731.36|5730.86|5731.11|5730.61|5731.36|5730.86|5731.11|5730.61|114
1727194860000|2024-09-24 16:21:00|5730.86|5730.36|5730.61|5730.11|5730.86|5730.36|5730.36|5729.86|320
1727194870000|2024-09-24 16:21:10|5730.36|5729.86|5730.61|5730.11|5730.61|5730.11|5730.36|5729.86|172
1727194880000|2024-09-24 16:21:20|5730.36|5729.86|5730.61|5730.11|5730.61|5730.11|5730.36|5729.86|279
1727194890000|2024-09-24 16:21:30|5730.36|5729.86|5730.11|5729.61|5730.36|5729.86|5730.11|5729.61|149
1727194900000|2024-09-24 16:21:40|5729.86|5729.36|5729.86|5729.36|5729.86|5729.36|5729.61|5729.11|167
1727194910000|2024-09-24 16:21:50|5729.98|5729.48|5729.98|5729.48|5730.11|5729.61|5729.86|5729.36|105
1727194920000|2024-09-24 16:22:00|5730.11|5729.61|5730.11|5729.61|5730.23|5729.73|5730.11|5729.61|105
1727194930000|2024-09-24 16:22:10|5730.36|5729.86|5730.36|5729.86|5730.61|5730.11|5730.36|5729.86|153
1727194940000|2024-09-24 16:22:20|5730.48|5729.98|5730.11|5729.61|5730.48|5729.98|5730.11|5729.61|153
1727194950000|2024-09-24 16:22:30|5729.86|5729.36|5730.11|5729.61|5730.23|5729.73|5729.86|5729.36|55
1727194960000|2024-09-24 16:22:40|5730.36|5729.86|5730.36|5729.86|5730.36|5729.86|5730.36|5729.86|81
1727194970000|2024-09-24 16:22:50|5730.61|5730.11|5730.61|5730.11|5730.61|5730.11|5730.61|5730.11|76
1727194980000|2024-09-24 16:23:00|||||||||147
1727194990000|2024-09-24 16:23:10|5730.73|5730.23|5730.36|5729.86|5730.86|5730.36|5730.36|5729.86|263
1727195000000|2024-09-24 16:23:20|5730.11|5729.61|5729.86|5729.36|5730.11|5729.61|5729.86|5729.36|81
1727195010000|2024-09-24 16:23:30|5729.61|5729.11|5729.86|5729.36|5729.86|5729.36|5729.61|5729.11|278
1727195020000|2024-09-24 16:23:40|||||||||27
1727195030000|2024-09-24 16:23:50|5729.61|5729.11|5729.86|5729.36|5730.11|5729.61|5729.61|5729.11|181
1727195040000|2024-09-24 16:24:00|5729.73|5729.23|5729.61|5729.11|5729.86|5729.36|5729.61|5729.11|149
1727195050000|2024-09-24 16:24:10|5729.36|5728.86|5728.86|5728.36|5729.36|5728.86|5728.61|5728.11|324
1727195060000|2024-09-24 16:24:20|5728.36|5727.86|5729.36|5728.86|5729.36|5728.86|5728.11|5727.61|686
1727195070000|2024-09-24 16:24:30|5729.11|5728.61|5729.11|5728.61|5729.11|5728.61|5729.11|5728.61|197
1727195080000|2024-09-24 16:24:40|5728.86|5728.36|5729.11|5728.61|5729.36|5728.86|5728.86|5728.36|140
1727195090000|2024-09-24 16:24:50|5728.86|5728.36|5729.11|5728.61|5729.11|5728.61|5728.86|5728.36|414
1727195100000|2024-09-24 16:25:00|5729.36|5728.86|5729.61|5729.11|5730.11|5729.61|5729.36|5728.86|263
1727195110000|2024-09-24 16:25:10|5729.36|5728.86|5728.86|5728.36|5729.36|5728.86|5728.86|5728.36|223
1727195120000|2024-09-24 16:25:20|5728.61|5728.11|5728.36|5727.86|5728.61|5728.11|5728.36|5727.86|127
1727195130000|2024-09-24 16:25:30|5728.61|5728.11|5728.36|5727.86|5728.86|5728.36|5728.36|5727.86|275
1727195140000|2024-09-24 16:25:40|5728.61|5728.11|5727.86|5727.36|5728.61|5728.11|5727.86|5727.36|367
1727195150000|2024-09-24 16:25:50|5728.11|5727.61|5728.11|5727.61|5728.11|5727.61|5727.61|5727.11|254
1727195160000|2024-09-24 16:26:00|5727.86|5727.36|5728.36|5727.86|5728.36|5727.86|5727.86|5727.36|128
1727195170000|2024-09-24 16:26:10|5728.11|5727.61|5728.11|5727.61|5728.36|5727.86|5727.86|5727.36|111
1727195180000|2024-09-24 16:26:20|||||||||45
1727195190000|2024-09-24 16:26:30|5727.86|5727.36|5727.61|5727.11|5727.86|5727.36|5727.36|5726.86|375
1727195200000|2024-09-24 16:26:40|5727.36|5726.86|5726.36|5725.86|5727.36|5726.86|5726.36|5725.86|841
1727195210000|2024-09-24 16:26:50|5725.86|5725.36|5725.61|5725.11|5726.36|5725.86|5725.36|5724.86|960
1727195220000|2024-09-24 16:27:00|5725.36|5724.86|5726.86|5726.36|5726.86|5726.36|5725.36|5724.86|390
1727195230000|2024-09-24 16:27:10|5726.73|5726.23|5726.86|5726.36|5726.86|5726.36|5726.61|5726.11|233
1727195240000|2024-09-24 16:27:20|5726.61|5726.11|5727.11|5726.61|5727.11|5726.61|5726.36|5725.86|240
1727195250000|2024-09-24 16:27:30|5727.36|5726.86|5727.86|5727.36|5728.11|5727.61|5727.36|5726.86|350
1727195260000|2024-09-24 16:27:40|5727.61|5727.11|5728.11|5727.61|5728.11|5727.61|5727.61|5727.11|150
1727195270000|2024-09-24 16:27:50|5728.23|5727.73|5728.11|5727.61|5728.36|5727.86|5728.11|5727.61|160
1727195280000|2024-09-24 16:28:00|5727.86|5727.36|5727.36|5726.86|5728.11|5727.61|5727.11|5726.61|223
1727195290000|2024-09-24 16:28:10|5727.11|5726.61|5726.86|5726.36|5727.11|5726.61|5726.61|5726.11|171
1727195300000|2024-09-24 16:28:20|5727.11|5726.61|5726.86|5726.36|5727.11|5726.61|5726.86|5726.36|70
1727195310000|2024-09-24 16:28:30|5727.11|5726.61|5727.61|5727.11|5727.61|5727.11|5727.11|5726.61|108
1727195320000|2024-09-24 16:28:40|5727.86|5727.36|5728.11|5727.61|5728.11|5727.61|5727.61|5727.11|208
1727195330000|2024-09-24 16:28:50|5728.36|5727.86|5728.36|5727.86|5728.36|5727.86|5728.23|5727.73|142
1727195340000|2024-09-24 16:29:00|5728.11|5727.61|5728.11|5727.61|5728.36|5727.86|5728.11|5727.61|131
1727195350000|2024-09-24 16:29:10|5728.36|5727.86|5728.36|5727.86|5728.61|5728.11|5728.36|5727.86|170
1727195360000|2024-09-24 16:29:20|5728.11|5727.61|5728.11|5727.61|5728.36|5727.86|5727.86|5727.36|119
1727195370000|2024-09-24 16:29:30|5727.98|5727.48|5728.11|5727.61|5728.11|5727.61|5727.61|5727.11|88
1727195380000|2024-09-24 16:29:40|5728.36|5727.86|5728.11|5727.61|5728.36|5727.86|5727.86|5727.36|99
1727195390000|2024-09-24 16:29:50|5727.98|5727.48|5727.73|5727.23|5728.11|5727.61|5727.61|5727.11|199
1727195400000|2024-09-24 16:30:00|5727.86|5727.36|5727.11|5726.61|5727.86|5727.36|5727.11|5726.61|164
1727195410000|2024-09-24 16:30:10|5727.36|5726.86|5727.11|5726.61|5727.36|5726.86|5726.86|5726.36|158
1727195420000|2024-09-24 16:30:20|5726.86|5726.36|5726.98|5726.48|5727.11|5726.61|5726.61|5726.11|216
1727195430000|2024-09-24 16:30:30|5727.11|5726.61|5728.36|5727.86|5728.36|5727.86|5726.86|5726.36|290
1727195440000|2024-09-24 16:30:40|5728.61|5728.11|5728.86|5728.36|5728.86|5728.36|5728.61|5728.11|305
1727195450000|2024-09-24 16:30:50|5728.61|5728.11|5728.86|5728.36|5728.86|5728.36|5728.61|5728.11|161
1727195460000|2024-09-24 16:31:00|5728.36|5727.86|5728.86|5728.36|5728.86|5728.36|5728.36|5727.86|218
1727195470000|2024-09-24 16:31:10|5728.61|5728.11|5727.86|5727.36|5728.86|5728.36|5727.86|5727.36|161
1727195480000|2024-09-24 16:31:20|5727.61|5727.11|5727.86|5727.36|5727.86|5727.36|5727.61|5727.11|89
1727195490000|2024-09-24 16:31:30|5728.11|5727.61|5728.61|5728.11|5728.86|5728.36|5728.11|5727.61|145
1727195500000|2024-09-24 16:31:40|5728.86|5728.36|5728.11|5727.61|5728.86|5728.36|5727.86|5727.36|102
1727195510000|2024-09-24 16:31:50|5727.86|5727.36|5727.61|5727.11|5728.11|5727.61|5727.61|5727.11|107
1727195520000|2024-09-24 16:32:00|5727.86|5727.36|5728.36|5727.86|5728.36|5727.86|5727.86|5727.36|87
1727195530000|2024-09-24 16:32:10|5728.11|5727.61|5728.36|5727.86|5728.61|5728.11|5728.11|5727.61|156
1727195540000|2024-09-24 16:32:20|5728.61|5728.11|5728.86|5728.36|5728.86|5728.36|5728.61|5728.11|140
1727195550000|2024-09-24 16:32:30|5728.61|5728.11|5728.61|5728.11|5728.86|5728.36|5728.61|5728.11|201
1727195560000|2024-09-24 16:32:40|5728.86|5728.36|5728.61|5728.11|5728.86|5728.36|5728.61|5728.11|135
1727195570000|2024-09-24 16:32:50|||||||||41
1727195580000|2024-09-24 16:33:00|5728.36|5727.86|5728.86|5728.36|5728.86|5728.36|5728.36|5727.86|161
1727195590000|2024-09-24 16:33:10|5728.61|5728.11|5728.61|5728.11|5728.86|5728.36|5728.61|5728.11|84
1727195600000|2024-09-24 16:33:20|5728.73|5728.23|5728.86|5728.36|5728.86|5728.36|5728.73|5728.23|171
1727195610000|2024-09-24 16:33:30|5728.98|5728.48|5728.98|5728.48|5728.98|5728.48|5728.98|5728.48|98
1727195620000|2024-09-24 16:33:40|5728.86|5728.36|5729.61|5729.11|5729.61|5729.11|5728.86|5728.36|364
1727195630000|2024-09-24 16:33:50|5729.86|5729.36|5729.61|5729.11|5730.11|5729.61|5729.61|5729.11|280
1727195640000|2024-09-24 16:34:00|5729.86|5729.36|5729.86|5729.36|5729.86|5729.36|5729.61|5729.11|92
1727195650000|2024-09-24 16:34:10|5730.11|5729.61|5729.86|5729.36|5730.11|5729.61|5729.86|5729.36|180
1727195660000|2024-09-24 16:34:20|5729.98|5729.48|5729.86|5729.36|5729.98|5729.48|5729.86|5729.36|50
1727195670000|2024-09-24 16:34:30|||||||||60
1727195680000|2024-09-24 16:34:40|5730.11|5729.61|5730.11|5729.61|5730.11|5729.61|5729.86|5729.36|218
1727195690000|2024-09-24 16:34:50|5729.86|5729.36|5729.86|5729.36|5729.86|5729.36|5729.86|5729.36|51
1727195700000|2024-09-24 16:35:00|5729.61|5729.11|5730.11|5729.61|5730.11|5729.61|5729.61|5729.11|228
1727195710000|2024-09-24 16:35:10|5729.86|5729.36|5730.11|5729.61|5730.11|5729.61|5729.86|5729.36|95
1727195720000|2024-09-24 16:35:20|5730.36|5729.86|5731.11|5730.61|5731.11|5730.61|5730.36|5729.86|231
1727195730000|2024-09-24 16:35:30|5731.36|5730.86|5731.11|5730.61|5731.36|5730.86|5730.86|5730.36|282
1727195740000|2024-09-24 16:35:40|5730.98|5730.48|5730.86|5730.36|5731.36|5730.86|5730.86|5730.36|159
1727195750000|2024-09-24 16:35:50|5730.61|5730.11|5730.11|5729.61|5730.86|5730.36|5730.11|5729.61|285
1727195760000|2024-09-24 16:36:00|5730.36|5729.86|5730.11|5729.61|5730.61|5730.11|5730.11|5729.61|256
1727195770000|2024-09-24 16:36:10|5730.36|5729.86|5730.11|5729.61|5730.36|5729.86|5730.11|5729.61|79
1727195780000|2024-09-24 16:36:20|5730.36|5729.86|5730.11|5729.61|5730.36|5729.86|5730.11|5729.61|99
1727195790000|2024-09-24 16:36:30|5729.86|5729.36|5730.11|5729.61|5730.11|5729.61|5729.86|5729.36|127
1727195800000|2024-09-24 16:36:40|5730.36|5729.86|5730.36|5729.86|5730.61|5730.11|5730.36|5729.86|60
1727195810000|2024-09-24 16:36:50|5730.48|5729.98|5730.61|5730.11|5730.61|5730.11|5730.36|5729.86|114
1727195820000|2024-09-24 16:37:00|5730.86|5730.36|5730.86|5730.36|5730.86|5730.36|5730.86|5730.36|221
1727195830000|2024-09-24 16:37:10|5730.98|5730.48|5730.86|5730.36|5730.98|5730.48|5730.86|5730.36|86
1727195840000|2024-09-24 16:37:20|5731.11|5730.61|5730.86|5730.36|5731.11|5730.61|5730.86|5730.36|101
1727195850000|2024-09-24 16:37:30|5730.61|5730.11|5730.11|5729.61|5730.61|5730.11|5730.11|5729.61|128
1727195860000|2024-09-24 16:37:40|5730.36|5729.86|5730.11|5729.61|5730.36|5729.86|5730.11|5729.61|132
1727195870000|2024-09-24 16:37:50|5730.36|5729.86|5730.61|5730.11|5730.73|5730.23|5730.36|5729.86|270
1727195880000|2024-09-24 16:38:00|5730.86|5730.36|5730.48|5729.98|5730.86|5730.36|5730.36|5729.86|106
1727195890000|2024-09-24 16:38:10|5730.36|5729.86|5730.36|5729.86|5730.61|5730.11|5730.36|5729.86|20
1727195900000|2024-09-24 16:38:20|5730.11|5729.61|5731.11|5730.61|5731.11|5730.61|5730.11|5729.61|199
1727195910000|2024-09-24 16:38:30|5730.86|5730.36|5730.73|5730.23|5730.86|5730.36|5730.61|5730.11|132
1727195920000|2024-09-24 16:38:40|5730.61|5730.11|5730.61|5730.11|5730.86|5730.36|5730.36|5729.86|102
1727195930000|2024-09-24 16:38:50|5730.36|5729.86|5730.61|5730.11|5730.61|5730.11|5730.36|5729.86|29
1727195940000|2024-09-24 16:39:00|5730.86|5730.36|5731.36|5730.86|5731.36|5730.86|5730.61|5730.11|267
1727195950000|2024-09-24 16:39:10|5731.11|5730.61|5731.36|5730.86|5731.36|5730.86|5731.11|5730.61|290
1727195960000|2024-09-24 16:39:20|5731.11|5730.61|5731.36|5730.86|5731.36|5730.86|5731.11|5730.61|129
1727195970000|2024-09-24 16:39:30|5731.11|5730.61|5731.36|5730.86|5731.36|5730.86|5731.11|5730.61|92
1727195980000|2024-09-24 16:39:40|5731.11|5730.61|5731.11|5730.61|5731.23|5730.73|5731.11|5730.61|158
1727195990000|2024-09-24 16:39:50|5731.23|5730.73|5731.11|5730.61|5731.23|5730.73|5731.11|5730.61|184
1727196000000|2024-09-24 16:40:00|5731.36|5730.86|5731.11|5730.61|5731.36|5730.86|5731.11|5730.61|119
1727196010000|2024-09-24 16:40:10|5730.86|5730.36|5732.11|5731.61|5732.11|5731.61|5730.86|5730.36|888
1727196020000|2024-09-24 16:40:20|5731.86|5731.36|5731.61|5731.11|5731.86|5731.36|5731.61|5731.11|492
1727196030000|2024-09-24 16:40:30|||||||||237
1727196040000|2024-09-24 16:40:40|||||||||121
1727196050000|2024-09-24 16:40:50|5731.36|5730.86|5731.36|5730.86|5731.61|5731.11|5731.11|5730.61|595
1727196060000|2024-09-24 16:41:00|5731.11|5730.61|5731.11|5730.61|5731.11|5730.61|5731.11|5730.61|467
1727196070000|2024-09-24 16:41:10|5731.36|5730.86|5731.11|5730.61|5731.36|5730.86|5731.11|5730.61|308
1727196080000|2024-09-24 16:41:20|5731.36|5730.86|5732.11|5731.61|5732.11|5731.61|5731.36|5730.86|628
1727196090000|2024-09-24 16:41:30|5731.86|5731.36|5732.86|5732.36|5732.86|5732.36|5731.86|5731.36|449
1727196100000|2024-09-24 16:41:40|5733.11|5732.61|5732.86|5732.36|5733.36|5732.86|5732.86|5732.36|627
1727196110000|2024-09-24 16:41:50|5733.11|5732.61|5733.36|5732.86|5733.61|5733.11|5733.11|5732.61|486
1727196120000|2024-09-24 16:42:00|5733.11|5732.61|5733.11|5732.61|5733.11|5732.61|5732.86|5732.36|132
1727196130000|2024-09-24 16:42:10|5732.86|5732.36|5733.61|5733.11|5733.61|5733.11|5732.86|5732.36|235
1727196140000|2024-09-24 16:42:20|5733.36|5732.86|5733.36|5732.86|5733.61|5733.11|5733.36|5732.86|213
1727196150000|2024-09-24 16:42:30|5733.11|5732.61|5733.11|5732.61|5733.11|5732.61|5732.86|5732.36|226
1727196160000|2024-09-24 16:42:40|5733.36|5732.86|5732.61|5732.11|5733.36|5732.86|5732.61|5732.11|446
1727196170000|2024-09-24 16:42:50|5732.86|5732.36|5732.36|5731.86|5732.86|5732.36|5732.36|5731.86|167
1727196180000|2024-09-24 16:43:00|5732.11|5731.61|5731.86|5731.36|5732.11|5731.61|5731.61|5731.11|263
1727196190000|2024-09-24 16:43:10|5732.11|5731.61|5731.36|5730.86|5732.36|5731.86|5731.36|5730.86|1687
1727196200000|2024-09-24 16:43:20|5731.61|5731.11|5732.11|5731.61|5732.23|5731.73|5731.61|5731.11|380
1727196210000|2024-09-24 16:43:30|5732.23|5731.73|5732.11|5731.61|5732.23|5731.73|5732.11|5731.61|97
1727196220000|2024-09-24 16:43:40|5732.36|5731.86|5732.36|5731.86|5732.61|5732.11|5732.36|5731.86|180
1727196230000|2024-09-24 16:43:50|5732.11|5731.61|5732.36|5731.86|5732.36|5731.86|5732.11|5731.61|133
1727196240000|2024-09-24 16:44:00|5732.48|5731.98|5732.86|5732.36|5732.86|5732.36|5732.36|5731.86|230
1727196250000|2024-09-24 16:44:10|5732.61|5732.11|5732.86|5732.36|5732.86|5732.36|5732.61|5732.11|113
1727196260000|2024-09-24 16:44:20|5732.61|5732.11|5732.48|5731.98|5732.86|5732.36|5732.36|5731.86|167
1727196270000|2024-09-24 16:44:30|5732.36|5731.86|5732.61|5732.11|5732.61|5732.11|5732.36|5731.86|39
1727196280000|2024-09-24 16:44:40|5732.86|5732.36|5732.61|5732.11|5732.86|5732.36|5732.61|5732.11|132
1727196290000|2024-09-24 16:44:50|5732.36|5731.86|5732.61|5732.11|5732.61|5732.11|5732.36|5731.86|120
1727196300000|2024-09-24 16:45:00|5732.73|5732.23|5732.61|5732.11|5732.86|5732.36|5732.61|5732.11|215
1727196310000|2024-09-24 16:45:10|5732.73|5732.23|5733.61|5733.11|5733.61|5733.11|5732.61|5732.11|612
1727196320000|2024-09-24 16:45:20|5733.36|5732.86|5733.86|5733.36|5733.86|5733.36|5733.36|5732.86|416
1727196330000|2024-09-24 16:45:30|5734.36|5733.86|5734.36|5733.86|5734.86|5734.36|5734.36|5733.86|628
1727196340000|2024-09-24 16:45:40|5734.11|5733.61|5734.11|5733.61|5734.11|5733.61|5734.11|5733.61|267
1727196350000|2024-09-24 16:45:50|5733.86|5733.36|5734.11|5733.61|5734.11|5733.61|5733.86|5733.36|188
1727196360000|2024-09-24 16:46:00|5733.86|5733.36|5733.61|5733.11|5733.86|5733.36|5733.61|5733.11|278
1727196370000|2024-09-24 16:46:10|5733.86|5733.36|5733.61|5733.11|5733.86|5733.36|5733.61|5733.11|360
1727196380000|2024-09-24 16:46:20|5733.36|5732.86|5732.11|5731.61|5733.36|5732.86|5731.86|5731.36|1946
1727196390000|2024-09-24 16:46:30|5732.36|5731.86|5732.61|5732.11|5732.86|5732.36|5732.36|5731.86|229
1727196400000|2024-09-24 16:46:40|5732.73|5732.23|5732.86|5732.36|5733.11|5732.61|5732.61|5732.11|161
1727196410000|2024-09-24 16:46:50|5732.98|5732.48|5732.86|5732.36|5732.98|5732.48|5732.86|5732.36|122
1727196420000|2024-09-24 16:47:00|5732.36|5731.86|5732.61|5732.11|5732.61|5732.11|5732.11|5731.61|305
1727196430000|2024-09-24 16:47:10|5732.86|5732.36|5732.11|5731.61|5732.86|5732.36|5731.86|5731.36|311
1727196440000|2024-09-24 16:47:20|5732.36|5731.86|5732.36|5731.86|5732.36|5731.86|5732.11|5731.61|241
1727196450000|2024-09-24 16:47:30|5732.23|5731.73|5732.11|5731.61|5732.36|5731.86|5732.11|5731.61|109
1727196460000|2024-09-24 16:47:40|5731.86|5731.36|5732.36|5731.86|5732.36|5731.86|5731.86|5731.36|169
1727196470000|2024-09-24 16:47:50|5732.11|5731.61|5731.61|5731.11|5732.11|5731.61|5731.36|5730.86|242
1727196480000|2024-09-24 16:48:00|5731.36|5730.86|5730.86|5730.36|5731.61|5731.11|5730.86|5730.36|333
1727196490000|2024-09-24 16:48:10|5731.11|5730.61|5731.61|5731.11|5731.61|5731.11|5731.11|5730.61|234
1727196500000|2024-09-24 16:48:20|5731.36|5730.86|5731.86|5731.36|5731.86|5731.36|5731.36|5730.86|115
1727196510000|2024-09-24 16:48:30|5731.98|5731.48|5732.36|5731.86|5732.36|5731.86|5731.86|5731.36|166
1727196520000|2024-09-24 16:48:40|5732.48|5731.98|5732.61|5732.11|5732.61|5732.11|5732.36|5731.86|192
1727196530000|2024-09-24 16:48:50|5732.36|5731.86|5732.61|5732.11|5732.86|5732.36|5732.36|5731.86|215
1727196540000|2024-09-24 16:49:00|5732.36|5731.86|5732.61|5732.11|5732.61|5732.11|5732.36|5731.86|124
1727196550000|2024-09-24 16:49:10|5732.48|5731.98|5732.61|5732.11|5732.61|5732.11|5732.48|5731.98|53
1727196560000|2024-09-24 16:49:20|||||||||64
1727196570000|2024-09-24 16:49:30|5732.36|5731.86|5732.61|5732.11|5732.73|5732.23|5732.36|5731.86|117
1727196580000|2024-09-24 16:49:40|5732.86|5732.36|5732.61|5732.11|5732.86|5732.36|5732.36|5731.86|98
1727196590000|2024-09-24 16:49:50|5732.36|5731.86|5732.11|5731.61|5732.61|5732.11|5732.11|5731.61|59
1727196600000|2024-09-24 16:50:00|5732.23|5731.73|5731.36|5730.86|5732.23|5731.73|5731.11|5730.61|750
1727196610000|2024-09-24 16:50:10|5731.11|5730.61|5730.86|5730.36|5731.11|5730.61|5730.86|5730.36|165
1727196620000|2024-09-24 16:50:20|5730.61|5730.11|5730.86|5730.36|5730.86|5730.36|5730.61|5730.11|217
1727196630000|2024-09-24 16:50:30|5730.98|5730.48|5731.11|5730.61|5731.11|5730.61|5730.86|5730.36|125
1727196640000|2024-09-24 16:50:40|5730.86|5730.36|5731.11|5730.61|5731.11|5730.61|5730.86|5730.36|112
1727196650000|2024-09-24 16:50:50|5731.36|5730.86|5731.61|5731.11|5731.61|5731.11|5731.36|5730.86|88
1727196660000|2024-09-24 16:51:00|5731.86|5731.36|5732.11|5731.61|5732.11|5731.61|5731.86|5731.36|133
1727196670000|2024-09-24 16:51:10|5731.98|5731.48|5732.11|5731.61|5732.11|5731.61|5731.86|5731.36|128
1727196680000|2024-09-24 16:51:20|5732.23|5731.73|5732.36|5731.86|5732.86|5732.36|5732.23|5731.73|248
1727196690000|2024-09-24 16:51:30|5732.11|5731.61|5732.11|5731.61|5732.11|5731.61|5732.11|5731.61|100
1727196700000|2024-09-24 16:51:40|5731.86|5731.36|5732.11|5731.61|5732.11|5731.61|5731.86|5731.36|173
1727196710000|2024-09-24 16:51:50|5731.86|5731.36|5732.11|5731.61|5732.11|5731.61|5731.86|5731.36|131
1727196720000|2024-09-24 16:52:00|5731.98|5731.48|5732.11|5731.61|5732.23|5731.73|5731.86|5731.36|108
1727196730000|2024-09-24 16:52:10|5732.23|5731.73|5732.11|5731.61|5732.23|5731.73|5732.11|5731.61|42
1727196740000|2024-09-24 16:52:20|5731.86|5731.36|5732.11|5731.61|5732.23|5731.73|5731.86|5731.36|101
1727196750000|2024-09-24 16:52:30|5732.23|5731.73|5732.61|5732.11|5732.73|5732.23|5732.23|5731.73|97
1727196760000|2024-09-24 16:52:40|5732.73|5732.23|5732.36|5731.86|5732.86|5732.36|5732.36|5731.86|161
1727196770000|2024-09-24 16:52:50|5732.11|5731.61|5732.11|5731.61|5732.11|5731.61|5731.86|5731.36|280
1727196780000|2024-09-24 16:53:00|5731.98|5731.48|5732.36|5731.86|5732.36|5731.86|5731.86|5731.36|159
1727196790000|2024-09-24 16:53:10|5731.86|5731.36|5732.11|5731.61|5732.11|5731.61|5731.86|5731.36|115
1727196800000|2024-09-24 16:53:20|5732.36|5731.86|5732.86|5732.36|5732.86|5732.36|5732.36|5731.86|234
1727196810000|2024-09-24 16:53:30|5732.61|5732.11|5732.61|5732.11|5732.61|5732.11|5732.61|5732.11|231
1727196820000|2024-09-24 16:53:40|5732.36|5731.86|5732.36|5731.86|5732.61|5732.11|5732.36|5731.86|88
1727196830000|2024-09-24 16:53:50|5732.11|5731.61|5731.61|5731.11|5732.11|5731.61|5731.61|5731.11|119
1727196840000|2024-09-24 16:54:00|5731.36|5730.86|5731.11|5730.61|5731.61|5731.11|5731.11|5730.61|244
1727196850000|2024-09-24 16:54:10|5731.36|5730.86|5731.11|5730.61|5731.36|5730.86|5730.86|5730.36|229
1727196860000|2024-09-24 16:54:20|5730.86|5730.36|5731.11|5730.61|5731.11|5730.61|5730.86|5730.36|71
1727196870000|2024-09-24 16:54:30|5730.86|5730.36|5730.86|5730.36|5730.86|5730.36|5730.36|5729.86|144
1727196880000|2024-09-24 16:54:40|5730.61|5730.11|5730.61|5730.11|5730.86|5730.36|5730.61|5730.11|198
1727196890000|2024-09-24 16:54:50|5730.48|5729.98|5729.86|5729.36|5730.48|5729.98|5729.61|5729.11|600
1727196900000|2024-09-24 16:55:00|5730.11|5729.61|5729.86|5729.36|5730.36|5729.86|5729.86|5729.36|232
1727196910000|2024-09-24 16:55:10|5729.98|5729.48|5729.86|5729.36|5730.11|5729.61|5729.61|5729.11|145
1727196920000|2024-09-24 16:55:20|5729.61|5729.11|5730.11|5729.61|5730.11|5729.61|5729.36|5728.86|244
1727196930000|2024-09-24 16:55:30|5729.86|5729.36|5729.86|5729.36|5730.61|5730.11|5729.86|5729.36|373
1727196940000|2024-09-24 16:55:40|5729.98|5729.48|5729.36|5728.86|5730.11|5729.61|5729.36|5728.86|294
1727196950000|2024-09-24 16:55:50|5729.48|5728.98|5729.36|5728.86|5729.61|5729.11|5729.36|5728.86|326
1727196960000|2024-09-24 16:56:00|5729.61|5729.11|5729.36|5728.86|5729.61|5729.11|5728.61|5728.11|388
1727196970000|2024-09-24 16:56:10|5729.61|5729.11|5729.11|5728.61|5729.61|5729.11|5729.11|5728.61|171
1727196980000|2024-09-24 16:56:20|5728.86|5728.36|5728.86|5728.36|5729.11|5728.61|5728.23|5727.73|415
1727196990000|2024-09-24 16:56:30|5728.61|5728.11|5728.36|5727.86|5728.61|5728.11|5727.86|5727.36|563
1727197000000|2024-09-24 16:56:40|5728.23|5727.73|5728.36|5727.86|5728.36|5727.86|5728.11|5727.61|123
1727197010000|2024-09-24 16:56:50|5728.61|5728.11|5728.36|5727.86|5728.61|5728.11|5727.86|5727.36|296
1727197020000|2024-09-24 16:57:00|5728.61|5728.11|5728.73|5728.23|5728.73|5728.23|5728.36|5727.86|205
1727197030000|2024-09-24 16:57:10|5728.86|5728.36|5727.86|5727.36|5728.86|5728.36|5727.61|5727.11|356
1727197040000|2024-09-24 16:57:20|5728.11|5727.61|5728.11|5727.61|5728.11|5727.61|5727.86|5727.36|197
1727197050000|2024-09-24 16:57:30|5728.36|5727.86|5728.11|5727.61|5728.36|5727.86|5727.86|5727.36|126
1727197060000|2024-09-24 16:57:40|5727.86|5727.36|5727.86|5727.36|5728.36|5727.86|5727.86|5727.36|127
1727197070000|2024-09-24 16:57:50|5728.11|5727.61|5728.36|5727.86|5728.36|5727.86|5728.11|5727.61|82
1727197080000|2024-09-24 16:58:00|5728.23|5727.73|5728.36|5727.86|5728.86|5728.36|5728.23|5727.73|222
1727197090000|2024-09-24 16:58:10|5728.11|5727.61|5728.11|5727.61|5728.11|5727.61|5727.86|5727.36|143
1727197100000|2024-09-24 16:58:20|5728.36|5727.86|5728.61|5728.11|5728.86|5728.36|5728.36|5727.86|219
1727197110000|2024-09-24 16:58:30|5728.36|5727.86|5728.36|5727.86|5728.36|5727.86|5728.36|5727.86|42
1727197120000|2024-09-24 16:58:40|5728.61|5728.11|5728.11|5727.61|5728.61|5728.11|5728.11|5727.61|93
1727197130000|2024-09-24 16:58:50|5728.23|5727.73|5728.11|5727.61|5728.23|5727.73|5727.61|5727.11|238
1727197140000|2024-09-24 16:59:00|5727.86|5727.36|5727.61|5727.11|5728.11|5727.61|5727.61|5727.11|287
1727197150000|2024-09-24 16:59:10|5727.86|5727.36|5727.86|5727.36|5727.86|5727.36|5727.61|5727.11|170
1727197160000|2024-09-24 16:59:20|5728.11|5727.61|5728.36|5727.86|5728.86|5728.36|5728.11|5727.61|242
1727197170000|2024-09-24 16:59:30|5728.11|5727.61|5727.86|5727.36|5728.11|5727.61|5727.86|5727.36|100
1727197180000|2024-09-24 16:59:40|5727.61|5727.11|5727.36|5726.86|5727.61|5727.11|5727.11|5726.61|574
1727197190000|2024-09-24 16:59:50|5727.11|5726.61|5727.23|5726.73|5727.36|5726.86|5727.11|5726.61|201
1727197200000|2024-09-24 17:00:00|5727.36|5726.86|5727.11|5726.61|5727.36|5726.86|5725.61|5725.11|1252
1727197210000|2024-09-24 17:00:10|5726.86|5726.36|5726.36|5725.86|5727.11|5726.61|5726.11|5725.61|346
1727197220000|2024-09-24 17:00:20|5726.48|5725.98|5727.11|5726.61|5727.11|5726.61|5726.48|5725.98|334
1727197230000|2024-09-24 17:00:30|5727.36|5726.86|5728.11|5727.61|5728.11|5727.61|5727.36|5726.86|357
1727197240000|2024-09-24 17:00:40|5728.36|5727.86|5728.11|5727.61|5728.36|5727.86|5728.11|5727.61|159
1727197250000|2024-09-24 17:00:50|5728.36|5727.86|5728.61|5728.11|5728.86|5728.36|5728.36|5727.86|200
1727197260000|2024-09-24 17:01:00|5728.73|5728.23|5728.61|5728.11|5728.86|5728.36|5728.61|5728.11|161
1727197270000|2024-09-24 17:01:10|5728.73|5728.23|5728.61|5728.11|5728.86|5728.36|5728.61|5728.11|112
1727197280000|2024-09-24 17:01:20|5728.73|5728.23|5728.86|5728.36|5728.86|5728.36|5728.61|5728.11|65
1727197290000|2024-09-24 17:01:30|5728.98|5728.48|5728.73|5728.23|5729.11|5728.61|5728.61|5728.11|203
1727197300000|2024-09-24 17:01:40|5728.61|5728.11|5727.86|5727.36|5728.61|5728.11|5727.86|5727.36|142
1727197310000|2024-09-24 17:01:50|5727.61|5727.11|5727.86|5727.36|5728.11|5727.61|5727.61|5727.11|142
1727197320000|2024-09-24 17:02:00|5727.98|5727.48|5728.23|5727.73|5728.36|5727.86|5727.86|5727.36|111
1727197330000|2024-09-24 17:02:10|5728.11|5727.61|5728.11|5727.61|5728.36|5727.86|5727.73|5727.23|234
1727197340000|2024-09-24 17:02:20|5727.86|5727.36|5728.11|5727.61|5728.11|5727.61|5727.86|5727.36|120
1727197350000|2024-09-24 17:02:30|5727.98|5727.48|5728.11|5727.61|5728.61|5728.11|5727.98|5727.48|382
1727197360000|2024-09-24 17:02:40|5728.23|5727.73|5728.11|5727.61|5728.23|5727.73|5728.11|5727.61|150
1727197370000|2024-09-24 17:02:50|5727.86|5727.36|5728.61|5728.11|5728.61|5728.11|5727.86|5727.36|120
1727197380000|2024-09-24 17:03:00|5728.36|5727.86|5728.36|5727.86|5728.61|5728.11|5728.36|5727.86|199
1727197390000|2024-09-24 17:03:10|5728.61|5728.11|5727.36|5726.86|5728.61|5728.11|5727.36|5726.86|284
1727197400000|2024-09-24 17:03:20|5727.11|5726.61|5727.61|5727.11|5727.61|5727.11|5727.11|5726.61|201
1727197410000|2024-09-24 17:03:30|5727.36|5726.86|5727.61|5727.11|5727.61|5727.11|5727.36|5726.86|85
1727197420000|2024-09-24 17:03:40|5727.86|5727.36|5728.11|5727.61|5728.11|5727.61|5727.61|5727.11|114
1727197430000|2024-09-24 17:03:50|5728.23|5727.73|5728.61|5728.11|5728.61|5728.11|5728.11|5727.61|85
1727197440000|2024-09-24 17:04:00|5728.36|5727.86|5728.11|5727.61|5728.61|5728.11|5728.11|5727.61|176
1727197450000|2024-09-24 17:04:10|5728.23|5727.73|5728.36|5727.86|5728.36|5727.86|5728.11|5727.61|120
1727197460000|2024-09-24 17:04:20|5728.61|5728.11|5729.11|5728.61|5729.11|5728.61|5728.48|5727.98|182
1727197470000|2024-09-24 17:04:30|5728.86|5728.36|5728.61|5728.11|5729.11|5728.61|5728.61|5728.11|101
1727197480000|2024-09-24 17:04:40|5728.86|5728.36|5728.11|5727.61|5728.86|5728.36|5728.11|5727.61|72
1727197490000|2024-09-24 17:04:50|5728.36|5727.86|5727.36|5726.86|5728.36|5727.86|5727.36|5726.86|187
1727197500000|2024-09-24 17:05:00|||||||||74
1727197510000|2024-09-24 17:05:10|5727.11|5726.61|5727.36|5726.86|5727.61|5727.11|5727.11|5726.61|517
1727197520000|2024-09-24 17:05:20|5727.11|5726.61|5727.86|5727.36|5727.86|5727.36|5727.11|5726.61|98
1727197530000|2024-09-24 17:05:30|5727.61|5727.11|5727.36|5726.86|5727.61|5727.11|5727.36|5726.86|132
1727197540000|2024-09-24 17:05:40|5727.61|5727.11|5727.61|5727.11|5727.86|5727.36|5727.61|5727.11|157
1727197550000|2024-09-24 17:05:50|5727.86|5727.36|5727.86|5727.36|5727.86|5727.36|5727.86|5727.36|48
1727197560000|2024-09-24 17:06:00|5728.11|5727.61|5728.86|5728.36|5728.86|5728.36|5728.11|5727.61|172
1727197570000|2024-09-24 17:06:10|5728.61|5728.11|5728.61|5728.11|5728.86|5728.36|5728.61|5728.11|140
1727197580000|2024-09-24 17:06:20|5728.86|5728.36|5728.61|5728.11|5728.86|5728.36|5728.61|5728.11|74
1727197590000|2024-09-24 17:06:30|5728.73|5728.23|5729.11|5728.61|5729.11|5728.61|5728.61|5728.11|108
1727197600000|2024-09-24 17:06:40|5729.23|5728.73|5729.36|5728.86|5729.36|5728.86|5729.11|5728.61|181
1727197610000|2024-09-24 17:06:50|5729.11|5728.61|5729.36|5728.86|5729.61|5729.11|5729.11|5728.61|136
1727197620000|2024-09-24 17:07:00|5729.61|5729.11|5729.86|5729.36|5730.11|5729.61|5729.61|5729.11|410
1727197630000|2024-09-24 17:07:10|5730.11|5729.61|5730.11|5729.61|5730.11|5729.61|5729.86|5729.36|284
1727197640000|2024-09-24 17:07:20|5730.36|5729.86|5730.61|5730.11|5730.86|5730.36|5730.36|5729.86|645
1727197650000|2024-09-24 17:07:30|||||||||224
1727197660000|2024-09-24 17:07:40|5730.36|5729.86|5730.36|5729.86|5730.61|5730.11|5729.86|5729.36|1097
1727197670000|2024-09-24 17:07:50|5730.61|5730.11|5730.11|5729.61|5730.86|5730.36|5730.11|5729.61|699
1727197680000|2024-09-24 17:08:00|5729.86|5729.36|5729.36|5728.86|5729.86|5729.36|5729.36|5728.86|210
1727197690000|2024-09-24 17:08:10|5729.61|5729.11|5729.36|5728.86|5729.61|5729.11|5729.36|5728.86|296
1727197700000|2024-09-24 17:08:20|||||||||184
1727197710000|2024-09-24 17:08:30|5729.61|5729.11|5729.11|5728.61|5729.61|5729.11|5728.86|5728.36|565
1727197720000|2024-09-24 17:08:40|5728.86|5728.36|5728.86|5728.36|5728.86|5728.36|5728.86|5728.36|201
1727197730000|2024-09-24 17:08:50|5728.61|5728.11|5728.86|5728.36|5728.86|5728.36|5728.61|5728.11|417
1727197740000|2024-09-24 17:09:00|5729.11|5728.61|5729.61|5729.11|5729.61|5729.11|5728.86|5728.36|364
1727197750000|2024-09-24 17:09:10|5729.48|5728.98|5728.86|5728.36|5729.61|5729.11|5728.86|5728.36|564
1727197760000|2024-09-24 17:09:20|5728.11|5727.61|5728.86|5728.36|5728.86|5728.36|5728.11|5727.61|1097
1727197770000|2024-09-24 17:09:30|5728.61|5728.11|5728.36|5727.86|5728.61|5728.11|5728.36|5727.86|187
1727197780000|2024-09-24 17:09:40|5728.61|5728.11|5728.61|5728.11|5728.61|5728.11|5728.61|5728.11|115
1727197790000|2024-09-24 17:09:50|5728.36|5727.86|5728.61|5728.11|5728.86|5728.36|5728.36|5727.86|355
1727197800000|2024-09-24 17:10:00|5728.36|5727.86|5728.36|5727.86|5728.61|5728.11|5728.11|5727.61|468
1727197810000|2024-09-24 17:10:10|5728.61|5728.11|5728.11|5727.61|5728.61|5728.11|5727.86|5727.36|515
1727197820000|2024-09-24 17:10:20|5728.36|5727.86|5728.36|5727.86|5728.61|5728.11|5728.36|5727.86|323
1727197830000|2024-09-24 17:10:30|5728.11|5727.61|5728.61|5728.11|5728.61|5728.11|5728.11|5727.61|305
1727197840000|2024-09-24 17:10:40|5728.36|5727.86|5728.86|5728.36|5728.86|5728.36|5728.36|5727.86|129
1727197850000|2024-09-24 17:10:50|5728.61|5728.11|5729.36|5728.86|5729.61|5729.11|5728.61|5728.11|306
1727197860000|2024-09-24 17:11:00|5729.11|5728.61|5729.11|5728.61|5729.36|5728.86|5729.11|5728.61|161
1727197870000|2024-09-24 17:11:10|5728.86|5728.36|5729.36|5728.86|5729.36|5728.86|5728.86|5728.36|128
1727197880000|2024-09-24 17:11:20|5729.61|5729.11|5730.36|5729.86|5730.36|5729.86|5729.61|5729.11|147
1727197890000|2024-09-24 17:11:30|||||||||119
1727197900000|2024-09-24 17:11:40|5730.11|5729.61|5730.36|5729.86|5730.36|5729.86|5730.11|5729.61|188
1727197910000|2024-09-24 17:11:50|5730.61|5730.11|5730.86|5730.36|5730.86|5730.36|5730.36|5729.86|175
1727197920000|2024-09-24 17:12:00|5731.11|5730.61|5730.86|5730.36|5731.11|5730.61|5730.86|5730.36|247
1727197930000|2024-09-24 17:12:10|5731.11|5730.61|5730.86|5730.36|5731.11|5730.61|5730.61|5730.11|267
1727197940000|2024-09-24 17:12:20|5731.11|5730.61|5730.61|5730.11|5731.11|5730.61|5730.61|5730.11|139
1727197950000|2024-09-24 17:12:30|5730.36|5729.86|5730.86|5730.36|5730.86|5730.36|5730.36|5729.86|174
1727197960000|2024-09-24 17:12:40|5731.11|5730.61|5731.11|5730.61|5731.11|5730.61|5730.98|5730.48|283
1727197970000|2024-09-24 17:12:50|5730.86|5730.36|5730.86|5730.36|5731.11|5730.61|5730.86|5730.36|97
1727197980000|2024-09-24 17:13:00|5730.73|5730.23|5730.86|5730.36|5730.86|5730.36|5730.61|5730.11|296
1727197990000|2024-09-24 17:13:10|5731.11|5730.61|5730.86|5730.36|5731.11|5730.61|5730.86|5730.36|190
1727198000000|2024-09-24 17:13:20|5731.11|5730.61|5730.86|5730.36|5731.11|5730.61|5730.61|5730.11|451
1727198010000|2024-09-24 17:13:30|5730.61|5730.11|5730.61|5730.11|5730.61|5730.11|5730.36|5729.86|158
1727198020000|2024-09-24 17:13:40|5730.48|5729.98|5730.61|5730.11|5730.61|5730.11|5730.36|5729.86|81
1727198030000|2024-09-24 17:13:50|5730.11|5729.61|5730.11|5729.61|5730.11|5729.61|5729.98|5729.48|213
1727198040000|2024-09-24 17:14:00|5730.23|5729.73|5730.86|5730.36|5730.86|5730.36|5730.23|5729.73|140
1727198050000|2024-09-24 17:14:10|5730.98|5730.48|5730.86|5730.36|5731.11|5730.61|5730.86|5730.36|142
1727198060000|2024-09-24 17:14:20|5730.61|5730.11|5731.36|5730.86|5731.61|5731.11|5730.61|5730.11|329
1727198070000|2024-09-24 17:14:30|5731.11|5730.61|5732.11|5731.61|5732.11|5731.61|5731.11|5730.61|317
1727198080000|2024-09-24 17:14:40|5731.86|5731.36|5731.86|5731.36|5732.11|5731.61|5731.86|5731.36|437
1727198090000|2024-09-24 17:14:50|5731.61|5731.11|5731.61|5731.11|5731.73|5731.23|5731.61|5731.11|145
1727198100000|2024-09-24 17:15:00|5731.86|5731.36|5731.86|5731.36|5731.86|5731.36|5731.61|5731.11|400
1727198110000|2024-09-24 17:15:10|||||||||62
1727198120000|2024-09-24 17:15:20|5731.61|5731.11|5731.86|5731.36|5731.86|5731.36|5731.61|5731.11|310
1727198130000|2024-09-24 17:15:30|5732.11|5731.61|5732.36|5731.86|5732.61|5732.11|5732.11|5731.61|434
1727198140000|2024-09-24 17:15:40|5732.23|5731.73|5732.36|5731.86|5732.36|5731.86|5732.23|5731.73|75
1727198150000|2024-09-24 17:15:50|5732.11|5731.61|5732.36|5731.86|5732.36|5731.86|5732.11|5731.61|101
1727198160000|2024-09-24 17:16:00|5732.61|5732.11|5732.36|5731.86|5732.61|5732.11|5732.11|5731.61|337
1727198170000|2024-09-24 17:16:10|5732.11|5731.61|5732.11|5731.61|5732.36|5731.86|5732.11|5731.61|122
1727198180000|2024-09-24 17:16:20|5731.86|5731.36|5731.61|5731.11|5731.86|5731.36|5731.36|5730.86|256
1727198190000|2024-09-24 17:16:30|5731.36|5730.86|5731.86|5731.36|5731.86|5731.36|5731.36|5730.86|143
1727198200000|2024-09-24 17:16:40|5732.11|5731.61|5731.86|5731.36|5732.11|5731.61|5731.86|5731.36|132
1727198210000|2024-09-24 17:16:50|5732.11|5731.61|5732.11|5731.61|5732.11|5731.61|5732.11|5731.61|154
1727198220000|2024-09-24 17:17:00|5731.86|5731.36|5731.86|5731.36|5731.86|5731.36|5731.86|5731.36|104
1727198230000|2024-09-24 17:17:10|5732.23|5731.73|5732.36|5731.86|5732.36|5731.86|5732.11|5731.61|191
1727198240000|2024-09-24 17:17:20|||||||||125
1727198250000|2024-09-24 17:17:30|5732.11|5731.61|5732.11|5731.61|5732.11|5731.61|5732.11|5731.61|286
1727198260000|2024-09-24 17:17:40|5732.36|5731.86|5732.36|5731.86|5732.36|5731.86|5732.36|5731.86|363
1727198270000|2024-09-24 17:17:50|5732.11|5731.61|5732.36|5731.86|5732.36|5731.86|5732.11|5731.61|118
1727198280000|2024-09-24 17:18:00|5731.86|5731.36|5731.86|5731.36|5731.98|5731.48|5731.86|5731.36|233
1727198290000|2024-09-24 17:18:10|||||||||67
1727198300000|2024-09-24 17:18:20|5732.11|5731.61|5731.86|5731.36|5732.11|5731.61|5731.86|5731.36|211
1727198310000|2024-09-24 17:18:30|5731.61|5731.11|5731.61|5731.11|5731.61|5731.11|5731.61|5731.11|172
1727198320000|2024-09-24 17:18:40|5731.86|5731.36|5731.61|5731.11|5731.86|5731.36|5731.61|5731.11|96
1727198330000|2024-09-24 17:18:50|5731.86|5731.36|5731.61|5731.11|5731.86|5731.36|5731.11|5730.61|225
1727198340000|2024-09-24 17:19:00|5731.36|5730.86|5731.86|5731.36|5731.86|5731.36|5731.36|5730.86|76
1727198350000|2024-09-24 17:19:10|5731.61|5731.11|5731.61|5731.11|5731.61|5731.11|5731.61|5731.11|110
1727198360000|2024-09-24 17:19:20|||||||||38
1727198370000|2024-09-24 17:19:30|5731.48|5730.98|5732.11|5731.61|5732.11|5731.61|5731.48|5730.98|204
1727198380000|2024-09-24 17:19:40|5732.36|5731.86|5732.36|5731.86|5732.36|5731.86|5732.36|5731.86|35
1727198390000|2024-09-24 17:19:50|5732.11|5731.61|5732.36|5731.86|5732.36|5731.86|5732.11|5731.61|140
1727198400000|2024-09-24 17:20:00|5732.11|5731.61|5731.86|5731.36|5732.11|5731.61|5731.86|5731.36|158
1727198410000|2024-09-24 17:20:10|5732.11|5731.61|5731.86|5731.36|5732.11|5731.61|5731.86|5731.36|127
1727198420000|2024-09-24 17:20:20|5731.11|5730.61|5731.36|5730.86|5731.36|5730.86|5730.86|5730.36|173
1727198430000|2024-09-24 17:20:30|5731.11|5730.61|5731.36|5730.86|5731.36|5730.86|5731.11|5730.61|105
1727198440000|2024-09-24 17:20:40|||||||||48
1727198450000|2024-09-24 17:20:50|5731.61|5731.11|5731.61|5731.11|5731.61|5731.11|5731.36|5730.86|156
1727198460000|2024-09-24 17:21:00|5731.36|5730.86|5731.61|5731.11|5731.61|5731.11|5731.36|5730.86|114
1727198470000|2024-09-24 17:21:10|5731.48|5730.98|5730.86|5730.36|5731.48|5730.98|5730.86|5730.36|78
1727198480000|2024-09-24 17:21:20|5731.11|5730.61|5731.11|5730.61|5731.11|5730.61|5730.86|5730.36|530
1727198490000|2024-09-24 17:21:30|5731.36|5730.86|5730.61|5730.11|5731.36|5730.86|5730.61|5730.11|162
1727198500000|2024-09-24 17:21:40|5730.86|5730.36|5731.36|5730.86|5731.36|5730.86|5730.86|5730.36|135
1727198510000|2024-09-24 17:21:50|5731.61|5731.11|5731.36|5730.86|5731.61|5731.11|5731.36|5730.86|155
1727198520000|2024-09-24 17:22:00|5731.11|5730.61|5731.11|5730.61|5731.11|5730.61|5731.11|5730.61|586
1727198530000|2024-09-24 17:22:10|5730.86|5730.36|5730.86|5730.36|5731.11|5730.61|5730.61|5730.11|153
1727198540000|2024-09-24 17:22:20|5730.61|5730.11|5730.86|5730.36|5731.11|5730.61|5730.61|5730.11|119
1727198550000|2024-09-24 17:22:30|||||||||5
1727198560000|2024-09-24 17:22:40|5730.73|5730.23|5730.86|5730.36|5730.86|5730.36|5730.61|5730.11|185
1727198570000|2024-09-24 17:22:50|5731.11|5730.61|5731.11|5730.61|5731.11|5730.61|5730.86|5730.36|240
1727198580000|2024-09-24 17:23:00|5730.86|5730.36|5729.86|5729.36|5730.86|5730.36|5729.61|5729.11|441
1727198590000|2024-09-24 17:23:10|5729.61|5729.11|5730.36|5729.86|5730.36|5729.86|5729.61|5729.11|166
1727198600000|2024-09-24 17:23:20|5730.11|5729.61|5730.11|5729.61|5730.11|5729.61|5730.11|5729.61|67
1727198610000|2024-09-24 17:23:30|5730.36|5729.86|5730.11|5729.61|5730.36|5729.86|5730.11|5729.61|207
1727198620000|2024-09-24 17:23:40|5730.36|5729.86|5730.36|5729.86|5730.36|5729.86|5730.11|5729.61|100
1727198630000|2024-09-24 17:23:50|5730.11|5729.61|5730.11|5729.61|5730.36|5729.86|5729.86|5729.36|317
1727198640000|2024-09-24 17:24:00|5729.86|5729.36|5730.61|5730.11|5730.86|5730.36|5729.86|5729.36|261
1727198650000|2024-09-24 17:24:10|5730.73|5730.23|5730.61|5730.11|5731.11|5730.61|5730.61|5730.11|164
1727198660000|2024-09-24 17:24:20|5730.36|5729.86|5730.36|5729.86|5730.48|5729.98|5730.36|5729.86|113
1727198670000|2024-09-24 17:24:30|5730.61|5730.11|5730.36|5729.86|5730.61|5730.11|5730.36|5729.86|70
1727198680000|2024-09-24 17:24:40|5730.11|5729.61|5729.86|5729.36|5730.11|5729.61|5729.61|5729.11|146
1727198690000|2024-09-24 17:24:50|5729.98|5729.48|5729.86|5729.36|5730.11|5729.61|5729.61|5729.11|120
1727198700000|2024-09-24 17:25:00|5729.61|5729.11|5730.11|5729.61|5730.11|5729.61|5729.61|5729.11|185
1727198710000|2024-09-24 17:25:10|5729.86|5729.36|5729.86|5729.36|5730.11|5729.61|5729.61|5729.11|104
1727198720000|2024-09-24 17:25:20|5730.11|5729.61|5730.86|5730.36|5730.86|5730.36|5730.11|5729.61|198
1727198730000|2024-09-24 17:25:30|5731.11|5730.61|5730.86|5730.36|5731.11|5730.61|5730.86|5730.36|88
1727198740000|2024-09-24 17:25:40|5730.61|5730.11|5730.86|5730.36|5730.86|5730.36|5730.61|5730.11|166
1727198750000|2024-09-24 17:25:50|5731.11|5730.61|5730.61|5730.11|5731.11|5730.61|5730.36|5729.86|166
1727198760000|2024-09-24 17:26:00|5730.48|5729.98|5730.73|5730.23|5730.86|5730.36|5730.36|5729.86|110
1727198770000|2024-09-24 17:26:10|5730.61|5730.11|5730.86|5730.36|5730.86|5730.36|5730.11|5729.61|582
1727198780000|2024-09-24 17:26:20|5730.61|5730.11|5730.61|5730.11|5730.61|5730.11|5730.36|5729.86|146
1727198790000|2024-09-24 17:26:30|5730.36|5729.86|5730.36|5729.86|5730.61|5730.11|5730.36|5729.86|102
1727198800000|2024-09-24 17:26:40|5730.61|5730.11|5730.61|5730.11|5730.86|5730.36|5730.36|5729.86|108
1727198810000|2024-09-24 17:26:50|5730.36|5729.86|5730.36|5729.86|5730.61|5730.11|5730.36|5729.86|96
1727198820000|2024-09-24 17:27:00|5730.61|5730.11|5730.86|5730.36|5730.86|5730.36|5730.61|5730.11|79
1727198830000|2024-09-24 17:27:10|5731.11|5730.61|5730.86|5730.36|5731.11|5730.61|5730.86|5730.36|141
1727198840000|2024-09-24 17:27:20|5730.61|5730.11|5730.36|5729.86|5730.61|5730.11|5730.36|5729.86|100
1727198850000|2024-09-24 17:27:30|5730.11|5729.61|5730.11|5729.61|5730.36|5729.86|5730.11|5729.61|141
1727198860000|2024-09-24 17:27:40|5729.86|5729.36|5730.11|5729.61|5730.23|5729.73|5729.86|5729.36|152
1727198870000|2024-09-24 17:27:50|5730.36|5729.86|5730.36|5729.86|5730.36|5729.86|5730.36|5729.86|103
1727198880000|2024-09-24 17:28:00|5730.11|5729.61|5729.36|5728.86|5730.23|5729.73|5729.11|5728.61|452
1727198890000|2024-09-24 17:28:10|5729.48|5728.98|5729.36|5728.86|5729.61|5729.11|5729.36|5728.86|170
1727198900000|2024-09-24 17:28:20|5729.48|5728.98|5729.86|5729.36|5729.86|5729.36|5729.36|5728.86|195
1727198910000|2024-09-24 17:28:30|||||||||182
1727198920000|2024-09-24 17:28:40|5729.61|5729.11|5729.11|5728.61|5729.86|5729.36|5728.86|5728.36|359
1727198930000|2024-09-24 17:28:50|5729.23|5728.73|5728.86|5728.36|5729.23|5728.73|5728.86|5728.36|185
1727198940000|2024-09-24 17:29:00|5728.61|5728.11|5729.36|5728.86|5729.36|5728.86|5728.61|5728.11|426
1727198950000|2024-09-24 17:29:10|5729.48|5728.98|5729.98|5729.48|5730.11|5729.61|5729.36|5728.86|261
1727198960000|2024-09-24 17:29:20|5730.11|5729.61|5730.36|5729.86|5730.36|5729.86|5730.11|5729.61|283
1727198970000|2024-09-24 17:29:30|5730.11|5729.61|5729.86|5729.36|5730.36|5729.86|5729.86|5729.36|239
1727198980000|2024-09-24 17:29:40|5729.61|5729.11|5729.36|5728.86|5729.61|5729.11|5729.36|5728.86|97
1727198990000|2024-09-24 17:29:50|5729.11|5728.61|5729.11|5728.61|5729.11|5728.61|5728.61|5728.11|264
1727199000000|2024-09-24 17:30:00|5728.86|5728.36|5729.11|5728.61|5729.11|5728.61|5728.86|5728.36|245
1727199010000|2024-09-24 17:30:10|5729.36|5728.86|5729.36|5728.86|5729.48|5728.98|5729.11|5728.61|194
1727199020000|2024-09-24 17:30:20|5729.11|5728.61|5729.36|5728.86|5729.61|5729.11|5729.11|5728.61|241
1727199030000|2024-09-24 17:30:30|5729.61|5729.11|5729.86|5729.36|5729.98|5729.48|5729.61|5729.11|423
1727199040000|2024-09-24 17:30:40|5730.11|5729.61|5730.36|5729.86|5730.61|5730.11|5730.11|5729.61|337
1727199050000|2024-09-24 17:30:50|5730.61|5730.11|5730.86|5730.36|5730.86|5730.36|5730.61|5730.11|156
1727199060000|2024-09-24 17:31:00|5730.61|5730.11|5730.86|5730.36|5730.86|5730.36|5730.61|5730.11|156
1727199070000|2024-09-24 17:31:10|5730.61|5730.11|5729.86|5729.36|5730.61|5730.11|5729.86|5729.36|344
1727199080000|2024-09-24 17:31:20|5729.61|5729.11|5729.11|5728.61|5729.61|5729.11|5728.86|5728.36|282
1727199090000|2024-09-24 17:31:30|5729.36|5728.86|5729.86|5729.36|5729.86|5729.36|5729.36|5728.86|130
1727199100000|2024-09-24 17:31:40|5730.11|5729.61|5729.86|5729.36|5730.11|5729.61|5729.86|5729.36|123
1727199110000|2024-09-24 17:31:50|5729.98|5729.48|5729.86|5729.36|5729.98|5729.48|5729.61|5729.11|56
1727199120000|2024-09-24 17:32:00|5730.11|5729.61|5730.36|5729.86|5730.36|5729.86|5730.11|5729.61|131
1727199130000|2024-09-24 17:32:10|5730.11|5729.61|5729.86|5729.36|5730.11|5729.61|5729.86|5729.36|80
1727199140000|2024-09-24 17:32:20|5730.11|5729.61|5730.36|5729.86|5730.36|5729.86|5730.11|5729.61|134
1727199150000|2024-09-24 17:32:30|5730.61|5730.11|5730.61|5730.11|5730.61|5730.11|5730.36|5729.86|77
1727199160000|2024-09-24 17:32:40|5730.36|5729.86|5730.61|5730.11|5730.61|5730.11|5730.36|5729.86|149
1727199170000|2024-09-24 17:32:50|5730.48|5729.98|5730.61|5730.11|5730.61|5730.11|5730.36|5729.86|92
1727199180000|2024-09-24 17:33:00|5730.86|5730.36|5730.86|5730.36|5730.86|5730.36|5730.73|5730.23|147
1727199190000|2024-09-24 17:33:10|||||||||72
1727199200000|2024-09-24 17:33:20|5731.11|5730.61|5731.36|5730.86|5731.36|5730.86|5731.11|5730.61|220
1727199210000|2024-09-24 17:33:30|5731.11|5730.61|5731.36|5730.86|5731.36|5730.86|5730.86|5730.36|113
1727199220000|2024-09-24 17:33:40|5731.11|5730.61|5730.86|5730.36|5731.11|5730.61|5730.86|5730.36|312
1727199230000|2024-09-24 17:33:50|5730.61|5730.11|5730.86|5730.36|5730.86|5730.36|5730.61|5730.11|75
1727199240000|2024-09-24 17:34:00|5731.11|5730.61|5731.61|5731.11|5731.61|5731.11|5730.86|5730.36|167
1727199250000|2024-09-24 17:34:10|5731.36|5730.86|5730.86|5730.36|5731.36|5730.86|5730.86|5730.36|266
1727199260000|2024-09-24 17:34:20|5731.11|5730.61|5731.11|5730.61|5731.11|5730.61|5731.11|5730.61|21
1727199270000|2024-09-24 17:34:30|5731.36|5730.86|5731.36|5730.86|5731.36|5730.86|5731.36|5730.86|74
1727199280000|2024-09-24 17:34:40|5731.61|5731.11|5731.61|5731.11|5731.61|5731.11|5731.61|5731.11|37
1727199290000|2024-09-24 17:34:50|5731.86|5731.36|5731.86|5731.36|5731.86|5731.36|5731.86|5731.36|57
1727199300000|2024-09-24 17:35:00|5732.11|5731.61|5732.36|5731.86|5732.36|5731.86|5731.86|5731.36|334
1727199310000|2024-09-24 17:35:10|5732.86|5732.36|5732.61|5732.11|5732.86|5732.36|5732.61|5732.11|899
1727199320000|2024-09-24 17:35:20|5732.36|5731.86|5732.61|5732.11|5732.61|5732.11|5732.36|5731.86|189
1727199330000|2024-09-24 17:35:30|5732.36|5731.86|5732.61|5732.11|5732.61|5732.11|5732.36|5731.86|63
1727199340000|2024-09-24 17:35:40|5732.36|5731.86|5731.86|5731.36|5732.36|5731.86|5731.86|5731.36|448
1727199350000|2024-09-24 17:35:50|5731.61|5731.11|5732.11|5731.61|5732.11|5731.61|5731.61|5731.11|113
1727199360000|2024-09-24 17:36:00|5731.86|5731.36|5731.61|5731.11|5731.86|5731.36|5731.61|5731.11|116
1727199370000|2024-09-24 17:36:10|5731.36|5730.86|5731.61|5731.11|5731.61|5731.11|5731.36|5730.86|256
1727199380000|2024-09-24 17:36:20|5731.36|5730.86|5730.86|5730.36|5731.36|5730.86|5730.61|5730.11|214
1727199390000|2024-09-24 17:36:30|5731.11|5730.61|5730.86|5730.36|5731.11|5730.61|5730.86|5730.36|124
1727199400000|2024-09-24 17:36:40|5731.11|5730.61|5730.86|5730.36|5731.11|5730.61|5730.86|5730.36|40
1727199410000|2024-09-24 17:36:50|5730.61|5730.11|5730.36|5729.86|5730.61|5730.11|5730.36|5729.86|121
1727199420000|2024-09-24 17:37:00|5730.11|5729.61|5730.11|5729.61|5730.11|5729.61|5729.61|5729.11|262
1727199430000|2024-09-24 17:37:10|5729.86|5729.36|5729.86|5729.36|5730.36|5729.86|5729.86|5729.36|146
1727199440000|2024-09-24 17:37:20|5730.11|5729.61|5729.86|5729.36|5730.11|5729.61|5729.86|5729.36|138
1727199450000|2024-09-24 17:37:30|5730.11|5729.61|5729.61|5729.11|5730.11|5729.61|5729.61|5729.11|240
1727199460000|2024-09-24 17:37:40|5729.36|5728.86|5729.61|5729.11|5729.86|5729.36|5729.36|5728.86|93
1727199470000|2024-09-24 17:37:50|5729.86|5729.36|5729.86|5729.36|5729.86|5729.36|5729.61|5729.11|44
1727199480000|2024-09-24 17:38:00|5729.61|5729.11|5729.61|5729.11|5729.73|5729.23|5729.36|5728.86|110
1727199490000|2024-09-24 17:38:10|5729.36|5728.86|5729.61|5729.11|5729.61|5729.11|5729.36|5728.86|92
1727199500000|2024-09-24 17:38:20|5729.36|5728.86|5729.36|5728.86|5729.36|5728.86|5729.11|5728.61|195
1727199510000|2024-09-24 17:38:30|5729.11|5728.61|5729.36|5728.86|5729.36|5728.86|5729.11|5728.61|51
1727199520000|2024-09-24 17:38:40|5729.11|5728.61|5728.86|5728.36|5729.36|5728.86|5728.61|5728.11|191
1727199530000|2024-09-24 17:38:50|5729.11|5728.61|5729.11|5728.61|5729.11|5728.61|5728.86|5728.36|117
1727199540000|2024-09-24 17:39:00|5728.86|5728.36|5729.36|5728.86|5729.36|5728.86|5728.86|5728.36|253
1727199550000|2024-09-24 17:39:10|5729.61|5729.11|5729.86|5729.36|5729.86|5729.36|5729.61|5729.11|135
1727199560000|2024-09-24 17:39:20|||||||||67
1727199570000|2024-09-24 17:39:30|5730.11|5729.61|5730.11|5729.61|5730.11|5729.61|5729.86|5729.36|350
1727199580000|2024-09-24 17:39:40|5729.98|5729.48|5730.11|5729.61|5730.11|5729.61|5729.98|5729.48|69
1727199590000|2024-09-24 17:39:50|5730.36|5729.86|5730.36|5729.86|5730.36|5729.86|5730.11|5729.61|116
1727199600000|2024-09-24 17:40:00|5730.11|5729.61|5730.36|5729.86|5730.61|5730.11|5730.11|5729.61|333
1727199610000|2024-09-24 17:40:10|5730.11|5729.61|5729.86|5729.36|5730.36|5729.86|5729.86|5729.36|171
1727199620000|2024-09-24 17:40:20|5729.61|5729.11|5729.86|5729.36|5729.86|5729.36|5729.36|5728.86|98
1727199630000|2024-09-24 17:40:30|||||||||110
1727199640000|2024-09-24 17:40:40|5730.11|5729.61|5730.36|5729.86|5730.36|5729.86|5730.11|5729.61|108
1727199650000|2024-09-24 17:40:50|5730.11|5729.61|5729.86|5729.36|5730.23|5729.73|5729.86|5729.36|148
1727199660000|2024-09-24 17:41:00|5729.61|5729.11|5729.86|5729.36|5729.86|5729.36|5729.61|5729.11|95
1727199670000|2024-09-24 17:41:10|5729.61|5729.11|5729.11|5728.61|5729.61|5729.11|5729.11|5728.61|139
1727199680000|2024-09-24 17:41:20|5728.86|5728.36|5728.86|5728.36|5728.86|5728.36|5728.61|5728.11|407
1727199690000|2024-09-24 17:41:30|||||||||127
1727199700000|2024-09-24 17:41:40|5729.11|5728.61|5728.86|5728.36|5729.11|5728.61|5728.86|5728.36|111
1727199710000|2024-09-24 17:41:50|5729.11|5728.61|5729.36|5728.86|5729.36|5728.86|5728.86|5728.36|81
1727199720000|2024-09-24 17:42:00|||||||||38
1727199730000|2024-09-24 17:42:10|5729.61|5729.11|5729.61|5729.11|5729.86|5729.36|5729.61|5729.11|185
1727199740000|2024-09-24 17:42:20|5729.86|5729.36|5729.86|5729.36|5730.11|5729.61|5729.86|5729.36|181
1727199750000|2024-09-24 17:42:30|5730.11|5729.61|5729.86|5729.36|5730.11|5729.61|5729.73|5729.23|126
1727199760000|2024-09-24 17:42:40|5730.11|5729.61|5730.61|5730.11|5730.61|5730.11|5730.11|5729.61|213
1727199770000|2024-09-24 17:42:50|5730.86|5730.36|5731.11|5730.61|5731.11|5730.61|5730.86|5730.36|125
1727199780000|2024-09-24 17:43:00|5730.86|5730.36|5730.86|5730.36|5730.86|5730.36|5730.86|5730.36|169
1727199790000|2024-09-24 17:43:10|5731.11|5730.61|5731.36|5730.86|5731.36|5730.86|5731.11|5730.61|205
1727199800000|2024-09-24 17:43:20|5731.61|5731.11|5731.73|5731.23|5731.86|5731.36|5731.61|5731.11|212
1727199810000|2024-09-24 17:43:30|5731.61|5731.11|5731.61|5731.11|5731.86|5731.36|5731.61|5731.11|246
1727199820000|2024-09-24 17:43:40|5731.57|5731.07|5731.57|5731.07|5731.57|5731.07|5731.57|5731.07|51
1727199830000|2024-09-24 17:43:50|5731.32|5730.82|5731.32|5730.82|5731.57|5731.07|5731.32|5730.82|123
1727199840000|2024-09-24 17:44:00|5731.07|5730.57|5731.32|5730.82|5731.32|5730.82|5731.07|5730.57|99
1727199850000|2024-09-24 17:44:10|5731.19|5730.69|5731.32|5730.82|5731.32|5730.82|5731.19|5730.69|60
1727199860000|2024-09-24 17:44:20|5731.57|5731.07|5731.82|5731.32|5731.82|5731.32|5731.57|5731.07|160
1727199870000|2024-09-24 17:44:30|5731.57|5731.07|5731.57|5731.07|5731.57|5731.07|5731.32|5730.82|230
1727199880000|2024-09-24 17:44:40|||||||||50
1727199890000|2024-09-24 17:44:50|5731.32|5730.82|5731.07|5730.57|5731.57|5731.07|5731.07|5730.57|94
1727199900000|2024-09-24 17:45:00|5730.94|5730.44|5730.82|5730.32|5731.07|5730.57|5730.82|5730.32|116
1727199910000|2024-09-24 17:45:10|5731.07|5730.57|5730.57|5730.07|5731.07|5730.57|5730.57|5730.07|177
1727199920000|2024-09-24 17:45:20|5730.82|5730.32|5730.32|5729.82|5730.82|5730.32|5730.32|5729.82|75
1727199930000|2024-09-24 17:45:30|5730.57|5730.07|5730.57|5730.07|5730.82|5730.32|5730.57|5730.07|92
1727199940000|2024-09-24 17:45:40|5730.32|5729.82|5729.82|5729.32|5730.32|5729.82|5729.82|5729.32|121
1727199950000|2024-09-24 17:45:50|5730.07|5729.57|5730.07|5729.57|5730.07|5729.57|5730.07|5729.57|38
1727199960000|2024-09-24 17:46:00|5729.82|5729.32|5730.07|5729.57|5730.07|5729.57|5729.82|5729.32|50
1727199970000|2024-09-24 17:46:10|5730.32|5729.82|5729.57|5729.07|5730.32|5729.82|5729.57|5729.07|121
1727199980000|2024-09-24 17:46:20|5729.32|5728.82|5729.32|5728.82|5729.57|5729.07|5729.07|5728.57|290
1727199990000|2024-09-24 17:46:30|5729.07|5728.57|5729.19|5728.69|5729.32|5728.82|5729.07|5728.57|218
1727200000000|2024-09-24 17:46:40|5729.32|5728.82|5729.07|5728.57|5729.32|5728.82|5729.07|5728.57|119
1727200010000|2024-09-24 17:46:50|5729.32|5728.82|5729.07|5728.57|5729.32|5728.82|5729.07|5728.57|211
1727200020000|2024-09-24 17:47:00|5729.32|5728.82|5729.32|5728.82|5729.32|5728.82|5729.07|5728.57|88
1727200030000|2024-09-24 17:47:10|5729.07|5728.57|5729.57|5729.07|5729.57|5729.07|5729.07|5728.57|189
1727200040000|2024-09-24 17:47:20|5729.44|5728.94|5729.57|5729.07|5729.57|5729.07|5729.44|5728.94|100
1727200050000|2024-09-24 17:47:30|5729.32|5728.82|5729.57|5729.07|5729.57|5729.07|5729.32|5728.82|117
1727200060000|2024-09-24 17:47:40|5729.82|5729.32|5730.07|5729.57|5730.07|5729.57|5729.82|5729.32|134
1727200070000|2024-09-24 17:47:50|||||||||35
1727200080000|2024-09-24 17:48:00|5729.82|5729.32|5730.07|5729.57|5730.07|5729.57|5729.82|5729.32|220
1727200090000|2024-09-24 17:48:10|5729.82|5729.32|5730.07|5729.57|5730.07|5729.57|5729.82|5729.32|104
1727200100000|2024-09-24 17:48:20|5730.19|5729.69|5729.82|5729.32|5730.32|5729.82|5729.82|5729.32|137
1727200110000|2024-09-24 17:48:30|5729.57|5729.07|5729.57|5729.07|5729.82|5729.32|5729.57|5729.07|54
1727200120000|2024-09-24 17:48:40|5729.82|5729.32|5729.82|5729.32|5729.82|5729.32|5729.57|5729.07|83
1727200130000|2024-09-24 17:48:50|5730.07|5729.57|5729.57|5729.07|5730.07|5729.57|5729.57|5729.07|162
1727200140000|2024-09-24 17:49:00|5729.32|5728.82|5728.32|5727.82|5729.32|5728.82|5728.07|5727.57|631
1727200150000|2024-09-24 17:49:10|5728.57|5728.07|5728.82|5728.32|5728.82|5728.32|5728.57|5728.07|379
1727200160000|2024-09-24 17:49:20|5729.07|5728.57|5729.07|5728.57|5729.32|5728.82|5729.07|5728.57|129
1727200170000|2024-09-24 17:49:30|5729.32|5728.82|5729.07|5728.57|5729.32|5728.82|5729.07|5728.57|151
1727200180000|2024-09-24 17:49:40|5729.19|5728.69|5728.94|5728.44|5729.32|5728.82|5728.82|5728.32|69
1727200190000|2024-09-24 17:49:50|5728.82|5728.32|5728.32|5727.82|5729.07|5728.57|5728.32|5727.82|162
1727200200000|2024-09-24 17:50:00|5728.07|5727.57|5728.57|5728.07|5728.57|5728.07|5728.07|5727.57|321
1727200210000|2024-09-24 17:50:10|5728.32|5727.82|5728.57|5728.07|5728.57|5728.07|5728.07|5727.57|350
1727200220000|2024-09-24 17:50:20|5728.32|5727.82|5728.07|5727.57|5728.57|5728.07|5728.07|5727.57|135
1727200230000|2024-09-24 17:50:30|5728.32|5727.82|5728.32|5727.82|5728.32|5727.82|5728.07|5727.57|43
1727200240000|2024-09-24 17:50:40|5728.07|5727.57|5728.07|5727.57|5728.32|5727.82|5728.07|5727.57|123
1727200250000|2024-09-24 17:50:50|5727.82|5727.32|5727.82|5727.32|5728.07|5727.57|5727.57|5727.07|283
1727200260000|2024-09-24 17:51:00|5728.07|5727.57|5727.82|5727.32|5728.07|5727.57|5727.82|5727.32|142
1727200270000|2024-09-24 17:51:10|5728.07|5727.57|5728.07|5727.57|5728.57|5728.07|5728.07|5727.57|240
1727200280000|2024-09-24 17:51:20|5728.32|5727.82|5728.57|5728.07|5728.57|5728.07|5728.32|5727.82|176
1727200290000|2024-09-24 17:51:30|5728.44|5727.94|5728.32|5727.82|5728.44|5727.94|5727.82|5727.32|177
1727200300000|2024-09-24 17:51:40|5728.57|5728.07|5728.82|5728.32|5728.82|5728.32|5728.57|5728.07|161
1727200310000|2024-09-24 17:51:50|5729.07|5728.57|5729.07|5728.57|5729.32|5728.82|5728.82|5728.32|345
1727200320000|2024-09-24 17:52:00|5728.82|5728.32|5729.07|5728.57|5729.07|5728.57|5728.82|5728.32|117
1727200330000|2024-09-24 17:52:10|||||||||21
1727200340000|2024-09-24 17:52:20|5729.32|5728.82|5729.32|5728.82|5729.32|5728.82|5729.32|5728.82|71
1727200350000|2024-09-24 17:52:30|5729.57|5729.07|5729.32|5728.82|5729.57|5729.07|5729.32|5728.82|153
1727200360000|2024-09-24 17:52:40|5729.44|5728.94|5729.07|5728.57|5729.57|5729.07|5729.07|5728.57|132
1727200370000|2024-09-24 17:52:50|5729.19|5728.69|5729.32|5728.82|5729.32|5728.82|5729.19|5728.69|73
1727200380000|2024-09-24 17:53:00|5729.07|5728.57|5729.07|5728.57|5729.07|5728.57|5729.07|5728.57|25
1727200390000|2024-09-24 17:53:10|5728.82|5728.32|5727.82|5727.32|5728.82|5728.32|5727.57|5727.07|403
1727200400000|2024-09-24 17:53:20|5727.57|5727.07|5727.57|5727.07|5727.69|5727.19|5727.32|5726.82|162
1727200410000|2024-09-24 17:53:30|5727.32|5726.82|5727.82|5727.32|5727.82|5727.32|5727.32|5726.82|222
1727200420000|2024-09-24 17:53:40|5728.07|5727.57|5728.57|5728.07|5728.57|5728.07|5728.07|5727.57|139
1727200430000|2024-09-24 17:53:50|5728.82|5728.32|5729.32|5728.82|5729.32|5728.82|5728.57|5728.07|218
1727200440000|2024-09-24 17:54:00|5729.57|5729.07|5729.82|5729.32|5729.82|5729.32|5729.32|5728.82|356
1727200450000|2024-09-24 17:54:10|5729.57|5729.07|5730.07|5729.57|5730.07|5729.57|5729.57|5729.07|271
1727200460000|2024-09-24 17:54:20|5730.32|5729.82|5730.32|5729.82|5730.32|5729.82|5730.32|5729.82|132
1727200470000|2024-09-24 17:54:30|5730.19|5729.69|5730.07|5729.57|5730.19|5729.69|5730.07|5729.57|109
1727200480000|2024-09-24 17:54:40|5729.82|5729.32|5729.82|5729.32|5730.07|5729.57|5729.82|5729.32|213
1727200490000|2024-09-24 17:54:50|5729.57|5729.07|5729.82|5729.32|5729.82|5729.32|5729.57|5729.07|62
1727200500000|2024-09-24 17:55:00|5729.57|5729.07|5729.07|5728.57|5729.57|5729.07|5729.07|5728.57|139
1727200510000|2024-09-24 17:55:10|5729.19|5728.69|5728.57|5728.07|5729.19|5728.69|5728.57|5728.07|175
1727200520000|2024-09-24 17:55:20|5728.32|5727.82|5728.32|5727.82|5728.32|5727.82|5728.32|5727.82|176
1727200530000|2024-09-24 17:55:30|5728.07|5727.57|5728.32|5727.82|5728.32|5727.82|5728.07|5727.57|196
1727200540000|2024-09-24 17:55:40|5728.07|5727.57|5728.32|5727.82|5728.32|5727.82|5727.82|5727.32|204
1727200550000|2024-09-24 17:55:50|5728.57|5728.07|5728.82|5728.32|5728.82|5728.32|5728.44|5727.94|155
1727200560000|2024-09-24 17:56:00|5728.57|5728.07|5728.57|5728.07|5728.82|5728.32|5728.32|5727.82|200
1727200570000|2024-09-24 17:56:10|5728.32|5727.82|5728.57|5728.07|5728.57|5728.07|5728.32|5727.82|85
1727200580000|2024-09-24 17:56:20|5728.32|5727.82|5728.82|5728.32|5728.82|5728.32|5728.32|5727.82|139
1727200590000|2024-09-24 17:56:30|5729.07|5728.57|5728.82|5728.32|5729.07|5728.57|5728.82|5728.32|277
1727200600000|2024-09-24 17:56:40|5728.94|5728.44|5728.82|5728.32|5728.94|5728.44|5728.82|5728.32|98
1727200610000|2024-09-24 17:56:50|5729.07|5728.57|5729.07|5728.57|5729.07|5728.57|5728.82|5728.32|143
1727200620000|2024-09-24 17:57:00|5728.82|5728.32|5728.32|5727.82|5729.07|5728.57|5728.32|5727.82|236
1727200630000|2024-09-24 17:57:10|5728.07|5727.57|5727.82|5727.32|5728.32|5727.82|5727.82|5727.32|159
1727200640000|2024-09-24 17:57:20|5727.94|5727.44|5727.82|5727.32|5727.94|5727.44|5727.82|5727.32|145
1727200650000|2024-09-24 17:57:30|5728.07|5727.57|5727.82|5727.32|5728.07|5727.57|5727.57|5727.07|157
1727200660000|2024-09-24 17:57:40|||||||||72
1727200670000|2024-09-24 17:57:50|5728.07|5727.57|5728.07|5727.57|5728.07|5727.57|5727.82|5727.32|159
1727200680000|2024-09-24 17:58:00|||||||||127
1727200690000|2024-09-24 17:58:10|5727.82|5727.32|5728.32|5727.82|5728.57|5728.07|5727.82|5727.32|209
1727200700000|2024-09-24 17:58:20|5728.07|5727.57|5728.07|5727.57|5728.32|5727.82|5728.07|5727.57|131
1727200710000|2024-09-24 17:58:30|||||||||81
1727200720000|2024-09-24 17:58:40|5728.32|5727.82|5728.32|5727.82|5728.32|5727.82|5728.32|5727.82|111
1727200730000|2024-09-24 17:58:50|5728.57|5728.07|5728.19|5727.69|5728.57|5728.07|5728.07|5727.57|166
1727200740000|2024-09-24 17:59:00|5728.32|5727.82|5728.07|5727.57|5728.32|5727.82|5727.82|5727.32|88
1727200750000|2024-09-24 17:59:10|5728.32|5727.82|5727.82|5727.32|5728.32|5727.82|5727.57|5727.07|371
1727200760000|2024-09-24 17:59:20|5728.07|5727.57|5728.07|5727.57|5728.07|5727.57|5727.82|5727.32|143
1727200770000|2024-09-24 17:59:30|5727.82|5727.32|5728.07|5727.57|5728.32|5727.82|5727.82|5727.32|103
1727200780000|2024-09-24 17:59:40|5727.82|5727.32|5727.32|5726.82|5727.82|5727.32|5727.32|5726.82|468
1727200790000|2024-09-24 17:59:50|5727.57|5727.07|5727.57|5727.07|5727.57|5727.07|5727.32|5726.82|180
1727200800000|2024-09-24 18:00:00|5727.82|5727.32|5727.44|5726.94|5727.82|5727.32|5727.32|5726.82|362
1727200810000|2024-09-24 18:00:10|5727.32|5726.82|5726.57|5726.07|5727.57|5727.07|5726.57|5726.07|985
1727200820000|2024-09-24 18:00:20|5726.82|5726.32|5727.32|5726.82|5727.32|5726.82|5726.57|5726.07|593
1727200830000|2024-09-24 18:00:30|5727.07|5726.57|5726.82|5726.32|5727.07|5726.57|5726.57|5726.07|361
1727200840000|2024-09-24 18:00:40|5726.57|5726.07|5726.32|5725.82|5726.82|5726.32|5726.32|5725.82|455
1727200850000|2024-09-24 18:00:50|5726.57|5726.07|5726.57|5726.07|5726.82|5726.32|5726.57|5726.07|350
1727200860000|2024-09-24 18:01:00|5726.32|5725.82|5727.32|5726.82|5727.82|5727.32|5726.32|5725.82|783
1727200870000|2024-09-24 18:01:10|5727.07|5726.57|5727.32|5726.82|5727.57|5727.07|5727.07|5726.57|268
1727200880000|2024-09-24 18:01:20|5727.07|5726.57|5727.07|5726.57|5727.57|5727.07|5727.07|5726.57|127
1727200890000|2024-09-24 18:01:30|5727.32|5726.82|5727.94|5727.44|5727.94|5727.44|5727.32|5726.82|181
1727200900000|2024-09-24 18:01:40|5728.07|5727.57|5728.32|5727.82|5728.32|5727.82|5727.82|5727.32|345
1727200910000|2024-09-24 18:01:50|5728.07|5727.57|5727.82|5727.32|5728.07|5727.57|5727.57|5727.07|220
1727200920000|2024-09-24 18:02:00|5728.07|5727.57|5728.32|5727.82|5728.57|5728.07|5727.82|5727.32|228
1727200930000|2024-09-24 18:02:10|5728.07|5727.57|5728.07|5727.57|5728.57|5728.07|5727.82|5727.32|191
1727200940000|2024-09-24 18:02:20|5728.32|5727.82|5728.57|5728.07|5728.82|5728.32|5728.07|5727.57|219
1727200950000|2024-09-24 18:02:30|5728.32|5727.82|5728.82|5728.32|5728.82|5728.32|5728.32|5727.82|135
1727200960000|2024-09-24 18:02:40|5728.57|5728.07|5728.82|5728.32|5728.82|5728.32|5728.57|5728.07|111
1727200970000|2024-09-24 18:02:50|5729.07|5728.57|5729.32|5728.82|5729.57|5729.07|5729.07|5728.57|340
1727200980000|2024-09-24 18:03:00|5729.57|5729.07|5729.32|5728.82|5729.57|5729.07|5729.07|5728.57|163
1727200990000|2024-09-24 18:03:10|5729.19|5728.69|5729.07|5728.57|5729.19|5728.69|5729.07|5728.57|89
1727201000000|2024-09-24 18:03:20|5729.32|5728.82|5729.32|5728.82|5729.57|5729.07|5729.32|5728.82|121
1727201010000|2024-09-24 18:03:30|5729.57|5729.07|5729.07|5728.57|5729.82|5729.32|5729.07|5728.57|413
1727201020000|2024-09-24 18:03:40|5728.82|5728.32|5729.07|5728.57|5729.07|5728.57|5728.82|5728.32|91
1727201030000|2024-09-24 18:03:50|5728.82|5728.32|5728.57|5728.07|5728.82|5728.32|5728.57|5728.07|725
1727201040000|2024-09-24 18:04:00|5728.82|5728.32|5729.32|5728.82|5729.32|5728.82|5728.57|5728.07|467
1727201050000|2024-09-24 18:04:10|5729.57|5729.07|5729.32|5728.82|5729.57|5729.07|5729.32|5728.82|444
1727201060000|2024-09-24 18:04:20|5729.07|5728.57|5728.82|5728.32|5729.07|5728.57|5728.82|5728.32|70
1727201070000|2024-09-24 18:04:30|5728.57|5728.07|5727.82|5727.32|5728.82|5728.32|5727.82|5727.32|271
1727201080000|2024-09-24 18:04:40|5728.07|5727.57|5728.07|5727.57|5728.32|5727.82|5727.82|5727.32|193
1727201090000|2024-09-24 18:04:50|5728.32|5727.82|5728.07|5727.57|5728.32|5727.82|5728.07|5727.57|86
1727201100000|2024-09-24 18:05:00|5727.82|5727.32|5727.82|5727.32|5728.32|5727.82|5727.82|5727.32|293
1727201110000|2024-09-24 18:05:10|5728.07|5727.57|5728.32|5727.82|5728.32|5727.82|5727.82|5727.32|142
1727201120000|2024-09-24 18:05:20|5728.07|5727.57|5728.32|5727.82|5728.32|5727.82|5728.07|5727.57|69
1727201130000|2024-09-24 18:05:30|5728.57|5728.07|5727.82|5727.32|5728.57|5728.07|5727.82|5727.32|91
1727201140000|2024-09-24 18:05:40|5728.07|5727.57|5728.07|5727.57|5728.07|5727.57|5727.82|5727.32|131
1727201150000|2024-09-24 18:05:50|5728.32|5727.82|5728.57|5728.07|5728.57|5728.07|5728.32|5727.82|114
1727201160000|2024-09-24 18:06:00|5728.82|5728.32|5728.82|5728.32|5729.32|5728.82|5728.82|5728.32|224
1727201170000|2024-09-24 18:06:10|5728.57|5728.07|5727.82|5727.32|5728.82|5728.32|5727.82|5727.32|178
1727201180000|2024-09-24 18:06:20|5727.57|5727.07|5728.07|5727.57|5728.07|5727.57|5727.57|5727.07|134
1727201190000|2024-09-24 18:06:30|||||||||48
1727201200000|2024-09-24 18:06:40|5728.32|5727.82|5728.32|5727.82|5728.32|5727.82|5728.07|5727.57|108
1727201210000|2024-09-24 18:06:50|5728.57|5728.07|5728.32|5727.82|5728.57|5728.07|5728.32|5727.82|119
1727201220000|2024-09-24 18:07:00|5728.07|5727.57|5728.32|5727.82|5728.32|5727.82|5728.07|5727.57|98
1727201230000|2024-09-24 18:07:10|5728.07|5727.57|5728.57|5728.07|5728.57|5728.07|5728.07|5727.57|104
1727201240000|2024-09-24 18:07:20|5728.82|5728.32|5729.32|5728.82|5729.32|5728.82|5728.82|5728.32|94
1727201250000|2024-09-24 18:07:30|5729.57|5729.07|5729.57|5729.07|5729.82|5729.32|5729.57|5729.07|164
1727201260000|2024-09-24 18:07:40|5729.32|5728.82|5729.32|5728.82|5729.32|5728.82|5729.32|5728.82|66
1727201270000|2024-09-24 18:07:50|5729.07|5728.57|5728.82|5728.32|5729.07|5728.57|5728.82|5728.32|99
1727201280000|2024-09-24 18:08:00|5728.57|5728.07|5728.57|5728.07|5728.82|5728.32|5728.57|5728.07|131
1727201290000|2024-09-24 18:08:10|5728.32|5727.82|5728.32|5727.82|5728.32|5727.82|5728.32|5727.82|50
1727201300000|2024-09-24 18:08:20|||||||||50
1727201310000|2024-09-24 18:08:30|5728.44|5727.94|5728.57|5728.07|5728.57|5728.07|5728.32|5727.82|23
1727201320000|2024-09-24 18:08:40|5728.32|5727.82|5728.32|5727.82|5728.32|5727.82|5728.32|5727.82|98
1727201330000|2024-09-24 18:08:50|5728.19|5727.69|5727.82|5727.32|5728.19|5727.69|5727.82|5727.32|105
1727201340000|2024-09-24 18:09:00|5728.07|5727.57|5728.32|5727.82|5728.32|5727.82|5727.82|5727.32|119
1727201350000|2024-09-24 18:09:10|5728.19|5727.69|5728.82|5728.32|5728.82|5728.32|5728.19|5727.69|50
1727201360000|2024-09-24 18:09:20|5728.57|5728.07|5728.82|5728.32|5728.82|5728.32|5728.57|5728.07|121
1727201370000|2024-09-24 18:09:30|||||||||124
1727201380000|2024-09-24 18:09:40|5728.57|5728.07|5728.57|5728.07|5728.57|5728.07|5728.57|5728.07|133
1727201390000|2024-09-24 18:09:50|5728.32|5727.82|5728.07|5727.57|5728.32|5727.82|5728.07|5727.57|211
1727201400000|2024-09-24 18:10:00|5727.82|5727.32|5727.82|5727.32|5728.07|5727.57|5727.82|5727.32|164
1727201410000|2024-09-24 18:10:10|5727.57|5727.07|5727.32|5726.82|5727.82|5727.32|5727.32|5726.82|614
1727201420000|2024-09-24 18:10:20|5727.57|5727.07|5727.32|5726.82|5727.57|5727.07|5727.07|5726.57|154
1727201430000|2024-09-24 18:10:30|5727.57|5727.07|5727.32|5726.82|5727.57|5727.07|5727.32|5726.82|155
1727201440000|2024-09-24 18:10:40|5727.57|5727.07|5727.57|5727.07|5727.57|5727.07|5727.32|5726.82|158
1727201450000|2024-09-24 18:10:50|5727.32|5726.82|5727.82|5727.32|5728.07|5727.57|5727.32|5726.82|105
1727201460000|2024-09-24 18:11:00|5727.57|5727.07|5727.32|5726.82|5727.57|5727.07|5727.32|5726.82|82
1727201470000|2024-09-24 18:11:10|5727.57|5727.07|5727.32|5726.82|5727.57|5727.07|5726.82|5726.32|183
1727201480000|2024-09-24 18:11:20|5727.57|5727.07|5727.57|5727.07|5727.82|5727.32|5727.57|5727.07|82
1727201490000|2024-09-24 18:11:30|5727.69|5727.19|5727.82|5727.32|5727.82|5727.32|5727.57|5727.07|65
1727201500000|2024-09-24 18:11:40|||||||||61
1727201510000|2024-09-24 18:11:50|5728.07|5727.57|5727.82|5727.32|5728.07|5727.57|5727.82|5727.32|73
1727201520000|2024-09-24 18:12:00|5727.57|5727.07|5727.57|5727.07|5727.57|5727.07|5727.32|5726.82|128
1727201530000|2024-09-24 18:12:10|5727.32|5726.82|5727.32|5726.82|5727.57|5727.07|5727.07|5726.57|153
1727201540000|2024-09-24 18:12:20|5727.07|5726.57|5726.82|5726.32|5727.07|5726.57|5726.82|5726.32|42
1727201550000|2024-09-24 18:12:30|5726.94|5726.44|5727.32|5726.82|5727.32|5726.82|5726.94|5726.44|158
1727201560000|2024-09-24 18:12:40|5727.57|5727.07|5727.07|5726.57|5727.82|5727.32|5727.07|5726.57|162
1727201570000|2024-09-24 18:12:50|5726.82|5726.32|5726.82|5726.32|5727.07|5726.57|5726.82|5726.32|229
1727201580000|2024-09-24 18:13:00|5727.07|5726.57|5727.19|5726.69|5727.32|5726.82|5727.07|5726.57|205
1727201590000|2024-09-24 18:13:10|5727.32|5726.82|5726.82|5726.32|5727.32|5726.82|5726.82|5726.32|125
1727201600000|2024-09-24 18:13:20|5727.07|5726.57|5727.32|5726.82|5727.32|5726.82|5726.57|5726.07|143
1727201610000|2024-09-24 18:13:30|5727.07|5726.57|5727.07|5726.57|5727.32|5726.82|5727.07|5726.57|121
1727201620000|2024-09-24 18:13:40|5726.82|5726.32|5724.82|5724.32|5726.82|5726.32|5724.82|5724.32|1604
1727201630000|2024-09-24 18:13:50|5724.32|5723.82|5726.07|5725.57|5726.07|5725.57|5724.32|5723.82|1312
1727201640000|2024-09-24 18:14:00|5726.32|5725.82|5726.82|5726.32|5726.82|5726.32|5726.32|5725.82|263
1727201650000|2024-09-24 18:14:10|5727.07|5726.57|5727.07|5726.57|5727.07|5726.57|5726.57|5726.07|454
1727201660000|2024-09-24 18:14:20|5726.82|5726.32|5727.32|5726.82|5727.32|5726.82|5726.82|5726.32|231
1727201670000|2024-09-24 18:14:30|5727.07|5726.57|5726.57|5726.07|5727.19|5726.69|5726.57|5726.07|282
1727201680000|2024-09-24 18:14:40|5726.32|5725.82|5726.57|5726.07|5726.57|5726.07|5726.32|5725.82|246
1727201690000|2024-09-24 18:14:50|5726.32|5725.82|5726.82|5726.32|5726.82|5726.32|5726.32|5725.82|154
1727201700000|2024-09-24 18:15:00|5726.57|5726.07|5726.82|5726.32|5726.82|5726.32|5726.32|5725.82|200
1727201710000|2024-09-24 18:15:10|5726.57|5726.07|5726.32|5725.82|5726.57|5726.07|5726.07|5725.57|184
1727201720000|2024-09-24 18:15:20|5726.44|5725.94|5727.07|5726.57|5727.07|5726.57|5726.44|5725.94|264
1727201730000|2024-09-24 18:15:30|5726.82|5726.32|5726.32|5725.82|5726.82|5726.32|5726.32|5725.82|107
1727201740000|2024-09-24 18:15:40|5726.07|5725.57|5725.82|5725.32|5726.07|5725.57|5725.57|5725.07|301
1727201750000|2024-09-24 18:15:50|5725.57|5725.07|5725.32|5724.82|5725.57|5725.07|5725.19|5724.69|188
1727201760000|2024-09-24 18:16:00|5725.07|5724.57|5725.57|5725.07|5725.57|5725.07|5725.07|5724.57|252
1727201770000|2024-09-24 18:16:10|5725.32|5724.82|5725.57|5725.07|5725.57|5725.07|5725.32|5724.82|66
1727201780000|2024-09-24 18:16:20|5725.82|5725.32|5726.07|5725.57|5726.32|5725.82|5725.82|5725.32|214
1727201790000|2024-09-24 18:16:30|5725.82|5725.32|5725.82|5725.32|5725.82|5725.32|5725.82|5725.32|58
1727201800000|2024-09-24 18:16:40|5725.57|5725.07|5725.82|5725.32|5725.82|5725.32|5725.57|5725.07|67
1727201810000|2024-09-24 18:16:50|5725.57|5725.07|5725.82|5725.32|5725.82|5725.32|5725.57|5725.07|65
1727201820000|2024-09-24 18:17:00|5725.57|5725.07|5725.07|5724.57|5725.82|5725.32|5725.07|5724.57|204
1727201830000|2024-09-24 18:17:10|5724.82|5724.32|5724.57|5724.07|5724.82|5724.32|5724.57|5724.07|418
1727201840000|2024-09-24 18:17:20|5724.82|5724.32|5724.82|5724.32|5724.82|5724.32|5724.57|5724.07|142
1727201850000|2024-09-24 18:17:30|5724.57|5724.07|5724.82|5724.32|5724.82|5724.32|5724.57|5724.07|124
1727201860000|2024-09-24 18:17:40|5725.07|5724.57|5725.07|5724.57|5725.07|5724.57|5724.82|5724.32|139
1727201870000|2024-09-24 18:17:50|5725.32|5724.82|5724.82|5724.32|5725.32|5724.82|5724.57|5724.07|228
1727201880000|2024-09-24 18:18:00|5725.07|5724.57|5725.07|5724.57|5725.07|5724.57|5724.57|5724.07|263
1727201890000|2024-09-24 18:18:10|5724.82|5724.32|5725.07|5724.57|5725.32|5724.82|5724.82|5724.32|303
1727201900000|2024-09-24 18:18:20|5725.32|5724.82|5725.82|5725.32|5726.07|5725.57|5725.32|5724.82|764
1727201910000|2024-09-24 18:18:30|5725.57|5725.07|5725.57|5725.07|5725.82|5725.32|5725.57|5725.07|172
1727201920000|2024-09-24 18:18:40|5725.32|5724.82|5725.57|5725.07|5725.57|5725.07|5725.32|5724.82|215
1727201930000|2024-09-24 18:18:50|5725.32|5724.82|5726.57|5726.07|5726.57|5726.07|5725.32|5724.82|303
1727201940000|2024-09-24 18:19:00|5726.82|5726.32|5727.07|5726.57|5727.32|5726.82|5726.82|5726.32|287
1727201950000|2024-09-24 18:19:10|||||||||133
1727201960000|2024-09-24 18:19:20|5727.32|5726.82|5727.32|5726.82|5727.32|5726.82|5727.07|5726.57|138
1727201970000|2024-09-24 18:19:30|5727.57|5727.07|5727.57|5727.07|5727.57|5727.07|5727.57|5727.07|200
1727201980000|2024-09-24 18:19:40|5727.82|5727.32|5727.57|5727.07|5727.82|5727.32|5727.57|5727.07|159
1727201990000|2024-09-24 18:19:50|5727.32|5726.82|5727.44|5726.94|5727.82|5727.32|5727.32|5726.82|126
1727202000000|2024-09-24 18:20:00|5727.32|5726.82|5727.32|5726.82|5727.32|5726.82|5727.07|5726.57|156
1727202010000|2024-09-24 18:20:10|5727.07|5726.57|5726.82|5726.32|5727.19|5726.69|5726.82|5726.32|168
1727202020000|2024-09-24 18:20:20|5727.07|5726.57|5727.57|5727.07|5727.57|5727.07|5727.07|5726.57|147
1727202030000|2024-09-24 18:20:30|5727.32|5726.82|5727.07|5726.57|5727.32|5726.82|5727.07|5726.57|171
1727202040000|2024-09-24 18:20:40|5726.82|5726.32|5726.82|5726.32|5727.32|5726.82|5726.82|5726.32|970
1727202050000|2024-09-24 18:20:50|||||||||263
1727202060000|2024-09-24 18:21:00|||||||||31
1727202070000|2024-09-24 18:21:10|5727.07|5726.57|5727.32|5726.82|5727.32|5726.82|5727.07|5726.57|281
1727202080000|2024-09-24 18:21:20|5726.82|5726.32|5726.32|5725.82|5726.82|5726.32|5726.07|5725.57|318
1727202090000|2024-09-24 18:21:30|5726.44|5725.94|5726.57|5726.07|5726.57|5726.07|5726.32|5725.82|491
1727202100000|2024-09-24 18:21:40|5726.32|5725.82|5725.82|5725.32|5726.32|5725.82|5725.82|5725.32|320
1727202110000|2024-09-24 18:21:50|5726.07|5725.57|5726.32|5725.82|5726.32|5725.82|5726.07|5725.57|98
1727202120000|2024-09-24 18:22:00|5726.57|5726.07|5727.32|5726.82|5727.32|5726.82|5726.57|5726.07|163
1727202130000|2024-09-24 18:22:10|5727.07|5726.57|5727.07|5726.57|5727.32|5726.82|5726.82|5726.32|106
1727202140000|2024-09-24 18:22:20|5727.32|5726.82|5727.32|5726.82|5727.57|5727.07|5727.32|5726.82|154
1727202150000|2024-09-24 18:22:30|5727.57|5727.07|5727.82|5727.32|5728.07|5727.57|5727.57|5727.07|213
1727202160000|2024-09-24 18:22:40|5727.57|5727.07|5727.57|5727.07|5727.57|5727.07|5727.57|5727.07|26
1727202170000|2024-09-24 18:22:50|5727.82|5727.32|5727.32|5726.82|5727.82|5727.32|5727.32|5726.82|242
1727202180000|2024-09-24 18:23:00|5727.07|5726.57|5727.07|5726.57|5727.19|5726.69|5726.57|5726.07|181
1727202190000|2024-09-24 18:23:10|5726.82|5726.32|5726.32|5725.82|5726.82|5726.32|5726.32|5725.82|45
1727202200000|2024-09-24 18:23:20|5726.57|5726.07|5726.32|5725.82|5726.57|5726.07|5726.07|5725.57|152
1727202210000|2024-09-24 18:23:30|5726.57|5726.07|5726.57|5726.07|5726.57|5726.07|5726.32|5725.82|68
1727202220000|2024-09-24 18:23:40|5726.44|5725.94|5726.82|5726.32|5726.82|5726.32|5726.44|5725.94|58
1727202230000|2024-09-24 18:23:50|5726.57|5726.07|5726.82|5726.32|5726.82|5726.32|5726.57|5726.07|84
1727202240000|2024-09-24 18:24:00|5726.32|5725.82|5726.57|5726.07|5726.57|5726.07|5726.32|5725.82|77
1727202250000|2024-09-24 18:24:10|5726.44|5725.94|5726.57|5726.07|5726.57|5726.07|5726.32|5725.82|24
1727202260000|2024-09-24 18:24:20|5726.69|5726.19|5726.57|5726.07|5726.69|5726.19|5726.32|5725.82|118
1727202270000|2024-09-24 18:24:30|5726.32|5725.82|5726.19|5725.69|5726.32|5725.82|5726.07|5725.57|116
1727202280000|2024-09-24 18:24:40|5726.07|5725.57|5726.82|5726.32|5726.82|5726.32|5726.07|5725.57|89
1727202290000|2024-09-24 18:24:50|5727.07|5726.57|5726.57|5726.07|5727.07|5726.57|5726.57|5726.07|218
1727202300000|2024-09-24 18:25:00|5726.82|5726.32|5726.57|5726.07|5726.82|5726.32|5726.57|5726.07|86
1727202310000|2024-09-24 18:25:10|5726.82|5726.32|5727.07|5726.57|5727.07|5726.57|5726.57|5726.07|95
1727202320000|2024-09-24 18:25:20|5726.69|5726.19|5726.82|5726.32|5726.82|5726.32|5726.57|5726.07|89
1727202330000|2024-09-24 18:25:30|5726.69|5726.19|5726.57|5726.07|5726.82|5726.32|5726.57|5726.07|66
1727202340000|2024-09-24 18:25:40|5726.32|5725.82|5726.32|5725.82|5726.57|5726.07|5726.07|5725.57|226
1727202350000|2024-09-24 18:25:50|5726.19|5725.69|5726.07|5725.57|5726.32|5725.82|5726.07|5725.57|79
1727202360000|2024-09-24 18:26:00|5726.32|5725.82|5725.57|5725.07|5726.32|5725.82|5725.57|5725.07|223
1727202370000|2024-09-24 18:26:10|5725.82|5725.32|5726.07|5725.57|5726.07|5725.57|5725.82|5725.32|133
1727202380000|2024-09-24 18:26:20|5726.32|5725.82|5726.07|5725.57|5726.32|5725.82|5725.82|5725.32|86
1727202390000|2024-09-24 18:26:30|5725.94|5725.44|5726.32|5725.82|5726.32|5725.82|5725.94|5725.44|91
1727202400000|2024-09-24 18:26:40|5726.44|5725.94|5726.57|5726.07|5726.57|5726.07|5726.32|5725.82|94
1727202410000|2024-09-24 18:26:50|5726.32|5725.82|5726.57|5726.07|5726.57|5726.07|5726.32|5725.82|70
1727202420000|2024-09-24 18:27:00|5726.82|5726.32|5726.32|5725.82|5726.82|5726.32|5726.32|5725.82|85
1727202430000|2024-09-24 18:27:10|5726.07|5725.57|5726.07|5725.57|5726.32|5725.82|5726.07|5725.57|67
1727202440000|2024-09-24 18:27:20|5725.94|5725.44|5726.07|5725.57|5726.07|5725.57|5725.94|5725.44|47
1727202450000|2024-09-24 18:27:30|5725.82|5725.32|5726.57|5726.07|5726.57|5726.07|5725.82|5725.32|106
1727202460000|2024-09-24 18:27:40|5726.32|5725.82|5726.32|5725.82|5726.32|5725.82|5726.07|5725.57|57
1727202470000|2024-09-24 18:27:50|5726.57|5726.07|5726.32|5725.82|5726.57|5726.07|5726.32|5725.82|62
1727202480000|2024-09-24 18:28:00|5726.57|5726.07|5726.57|5726.07|5726.57|5726.07|5726.57|5726.07|59
1727202490000|2024-09-24 18:28:10|5726.32|5725.82|5726.82|5726.32|5726.94|5726.44|5726.32|5725.82|191
1727202500000|2024-09-24 18:28:20|5727.07|5726.57|5726.57|5726.07|5727.07|5726.57|5726.57|5726.07|120
1727202510000|2024-09-24 18:28:30|5726.44|5725.94|5725.57|5725.07|5726.57|5726.07|5725.57|5725.07|202
1727202520000|2024-09-24 18:28:40|5725.32|5724.82|5725.32|5724.82|5725.32|5724.82|5725.07|5724.57|693
1727202530000|2024-09-24 18:28:50|5725.07|5724.57|5725.07|5724.57|5725.32|5724.82|5724.82|5724.32|228
1727202540000|2024-09-24 18:29:00|5724.57|5724.07|5724.82|5724.32|5724.82|5724.32|5723.69|5723.19|955
1727202550000|2024-09-24 18:29:10|5724.94|5724.44|5725.32|5724.82|5725.44|5724.94|5724.82|5724.32|373
1727202560000|2024-09-24 18:29:20|5725.57|5725.07|5725.82|5725.32|5725.82|5725.32|5725.44|5724.94|193
1727202570000|2024-09-24 18:29:30|5725.69|5725.19|5725.32|5724.82|5725.82|5725.32|5725.32|5724.82|133
1727202580000|2024-09-24 18:29:40|5725.19|5724.69|5725.32|5724.82|5725.32|5724.82|5725.07|5724.57|129
1727202590000|2024-09-24 18:29:50|5725.19|5724.69|5725.32|5724.82|5725.32|5724.82|5725.19|5724.69|70
1727202600000|2024-09-24 18:30:00|5725.07|5724.57|5723.82|5723.32|5725.07|5724.57|5723.82|5723.32|496
1727202610000|2024-09-24 18:30:10|5723.94|5723.44|5723.07|5722.57|5724.07|5723.57|5722.94|5722.44|771
1727202620000|2024-09-24 18:30:20|5722.57|5722.07|5718.32|5717.82|5722.82|5722.32|5717.82|5717.32|3342
1727202630000|2024-09-24 18:30:30|5718.07|5717.57|5719.57|5719.07|5719.57|5719.07|5717.07|5716.57|2392
1727202640000|2024-09-24 18:30:40|5719.32|5718.82|5720.32|5719.82|5720.82|5720.32|5719.32|5718.82|1073
1727202650000|2024-09-24 18:30:50|5720.82|5720.32|5721.82|5721.32|5721.82|5721.32|5720.82|5720.32|778
1727202660000|2024-09-24 18:31:00|5721.57|5721.07|5721.57|5721.07|5722.32|5721.82|5721.07|5720.57|951
1727202670000|2024-09-24 18:31:10|5721.82|5721.32|5722.32|5721.82|5722.32|5721.82|5721.82|5721.32|472
1727202680000|2024-09-24 18:31:20|5722.57|5722.07|5722.32|5721.82|5722.57|5722.07|5722.07|5721.57|448
1727202690000|2024-09-24 18:31:30|5722.57|5722.07|5722.82|5722.32|5723.07|5722.57|5722.32|5721.82|580
1727202700000|2024-09-24 18:31:40|5722.57|5722.07|5723.32|5722.82|5723.32|5722.82|5722.57|5722.07|612
1727202710000|2024-09-24 18:31:50|5723.07|5722.57|5723.07|5722.57|5723.32|5722.82|5722.82|5722.32|126
1727202720000|2024-09-24 18:32:00|5722.82|5722.32|5722.82|5722.32|5723.07|5722.57|5722.82|5722.32|224
1727202730000|2024-09-24 18:32:10|5722.57|5722.07|5721.82|5721.32|5722.57|5722.07|5721.32|5720.82|1101
1727202740000|2024-09-24 18:32:20|5721.57|5721.07|5721.57|5721.07|5721.82|5721.32|5721.57|5721.07|283
1727202750000|2024-09-24 18:32:30|5721.32|5720.82|5722.07|5721.57|5722.07|5721.57|5721.32|5720.82|483
1727202760000|2024-09-24 18:32:40|5721.82|5721.32|5721.82|5721.32|5722.07|5721.57|5721.82|5721.32|637
1727202770000|2024-09-24 18:32:50|||||||||88
1727202780000|2024-09-24 18:33:00|5721.57|5721.07|5721.07|5720.57|5721.57|5721.07|5720.57|5720.07|519
1727202790000|2024-09-24 18:33:10|5721.19|5720.69|5721.57|5721.07|5721.82|5721.32|5721.19|5720.69|245
1727202800000|2024-09-24 18:33:20|5721.82|5721.32|5722.07|5721.57|5722.07|5721.57|5721.82|5721.32|71
1727202810000|2024-09-24 18:33:30|5722.32|5721.82|5723.07|5722.57|5723.32|5722.82|5722.32|5721.82|941
1727202820000|2024-09-24 18:33:40|5722.94|5722.44|5724.07|5723.57|5724.32|5723.82|5722.94|5722.44|680
1727202830000|2024-09-24 18:33:50|5723.82|5723.32|5723.82|5723.32|5724.07|5723.57|5723.57|5723.07|221
1727202840000|2024-09-24 18:34:00|||||||||86
1727202850000|2024-09-24 18:34:10|5724.07|5723.57|5724.57|5724.07|5724.82|5724.32|5724.07|5723.57|369
1727202860000|2024-09-24 18:34:20|5724.32|5723.82|5725.07|5724.57|5725.07|5724.57|5724.32|5723.82|326
1727202870000|2024-09-24 18:34:30|5724.82|5724.32|5724.57|5724.07|5725.07|5724.57|5724.32|5723.82|427
1727202880000|2024-09-24 18:34:40|5724.32|5723.82|5724.32|5723.82|5724.32|5723.82|5724.07|5723.57|142
1727202890000|2024-09-24 18:34:50|5724.57|5724.07|5724.57|5724.07|5724.57|5724.07|5724.57|5724.07|165
1727202900000|2024-09-24 18:35:00|5724.82|5724.32|5725.07|5724.57|5725.32|5724.82|5724.82|5724.32|1262
1727202910000|2024-09-24 18:35:10|5724.82|5724.32|5725.57|5725.07|5725.82|5725.32|5724.82|5724.32|830
1727202920000|2024-09-24 18:35:20|5725.07|5724.57|5724.82|5724.32|5725.32|5724.82|5724.82|5724.32|310
1727202930000|2024-09-24 18:35:30|5724.57|5724.07|5725.07|5724.57|5725.07|5724.57|5724.57|5724.07|237
1727202940000|2024-09-24 18:35:40|5725.32|5724.82|5726.07|5725.57|5726.07|5725.57|5725.07|5724.57|238
1727202950000|2024-09-24 18:35:50|5725.94|5725.44|5725.82|5725.32|5726.07|5725.57|5725.82|5725.32|166
1727202960000|2024-09-24 18:36:00|5725.57|5725.07|5725.32|5724.82|5725.57|5725.07|5725.32|5724.82|283
1727202970000|2024-09-24 18:36:10|5725.57|5725.07|5725.82|5725.32|5725.82|5725.32|5725.32|5724.82|165
1727202980000|2024-09-24 18:36:20|5725.57|5725.07|5726.07|5725.57|5726.07|5725.57|5725.57|5725.07|666
1727202990000|2024-09-24 18:36:30|5726.32|5725.82|5726.07|5725.57|5726.32|5725.82|5726.07|5725.57|663
1727203000000|2024-09-24 18:36:40|5726.32|5725.82|5726.07|5725.57|5726.32|5725.82|5726.07|5725.57|313
1727203010000|2024-09-24 18:36:50|5726.32|5725.82|5726.32|5725.82|5726.57|5726.07|5726.07|5725.57|527
1727203020000|2024-09-24 18:37:00|5726.57|5726.07|5725.82|5725.32|5726.57|5726.07|5725.82|5725.32|192
1727203030000|2024-09-24 18:37:10|5725.69|5725.19|5724.82|5724.32|5725.69|5725.19|5724.82|5724.32|729
1727203040000|2024-09-24 18:37:20|5725.07|5724.57|5724.57|5724.07|5725.07|5724.57|5724.57|5724.07|193
1727203050000|2024-09-24 18:37:30|5724.82|5724.32|5724.57|5724.07|5724.82|5724.32|5724.32|5723.82|169
1727203060000|2024-09-24 18:37:40|5724.82|5724.32|5725.07|5724.57|5725.07|5724.57|5724.69|5724.19|1080
1727203070000|2024-09-24 18:37:50|||||||||25
1727203080000|2024-09-24 18:38:00|5725.32|5724.82|5725.57|5725.07|5725.57|5725.07|5725.32|5724.82|453
1727203090000|2024-09-24 18:38:10|5725.82|5725.32|5726.07|5725.57|5726.07|5725.57|5725.82|5725.32|509
1727203100000|2024-09-24 18:38:20|5725.82|5725.32|5725.82|5725.32|5726.07|5725.57|5725.57|5725.07|159
1727203110000|2024-09-24 18:38:30|5725.94|5725.44|5725.82|5725.32|5725.94|5725.44|5725.57|5725.07|85
1727203120000|2024-09-24 18:38:40|5726.07|5725.57|5726.32|5725.82|5726.32|5725.82|5726.07|5725.57|130
1727203130000|2024-09-24 18:38:50|5726.57|5726.07|5726.44|5725.94|5726.82|5726.32|5726.32|5725.82|186
1727203140000|2024-09-24 18:39:00|5726.32|5725.82|5726.07|5725.57|5726.32|5725.82|5726.07|5725.57|169
1727203150000|2024-09-24 18:39:10|5726.32|5725.82|5726.32|5725.82|5726.32|5725.82|5726.07|5725.57|76
1727203160000|2024-09-24 18:39:20|5726.57|5726.07|5726.57|5726.07|5726.57|5726.07|5726.57|5726.07|130
1727203170000|2024-09-24 18:39:30|5726.82|5726.32|5726.82|5726.32|5727.07|5726.57|5726.82|5726.32|141
1727203180000|2024-09-24 18:39:40|5727.07|5726.57|5727.82|5727.32|5727.82|5727.32|5727.07|5726.57|359
1727203190000|2024-09-24 18:39:50|5728.07|5727.57|5728.57|5728.07|5728.57|5728.07|5727.82|5727.32|493
1727203200000|2024-09-24 18:40:00|5728.32|5727.82|5728.32|5727.82|5729.07|5728.57|5728.32|5727.82|774
1727203210000|2024-09-24 18:40:10|5728.07|5727.57|5728.32|5727.82|5728.57|5728.07|5728.07|5727.57|582
1727203220000|2024-09-24 18:40:20|5728.57|5728.07|5728.32|5727.82|5728.57|5728.07|5728.32|5727.82|237
1727203230000|2024-09-24 18:40:30|5728.19|5727.69|5728.07|5727.57|5728.19|5727.69|5727.82|5727.32|372
1727203240000|2024-09-24 18:40:40|5727.94|5727.44|5727.44|5726.94|5728.07|5727.57|5727.07|5726.57|377
1727203250000|2024-09-24 18:40:50|5727.57|5727.07|5727.07|5726.57|5727.57|5727.07|5727.07|5726.57|98
1727203260000|2024-09-24 18:41:00|5727.19|5726.69|5727.07|5726.57|5727.32|5726.82|5727.07|5726.57|285
1727203270000|2024-09-24 18:41:10|5727.32|5726.82|5727.32|5726.82|5727.32|5726.82|5727.07|5726.57|59
1727203280000|2024-09-24 18:41:20|||||||||132
1727203290000|2024-09-24 18:41:30|5727.44|5726.94|5727.82|5727.32|5727.82|5727.32|5727.32|5726.82|183
1727203300000|2024-09-24 18:41:40|5727.69|5727.19|5727.82|5727.32|5728.07|5727.57|5727.69|5727.19|205
1727203310000|2024-09-24 18:41:50|5727.69|5727.19|5727.57|5727.07|5727.82|5727.32|5727.57|5727.07|247
1727203320000|2024-09-24 18:42:00|5727.82|5727.32|5727.32|5726.82|5727.82|5727.32|5727.32|5726.82|149
1727203330000|2024-09-24 18:42:10|5726.19|5725.69|5727.07|5726.57|5727.07|5726.57|5726.07|5725.57|475
1727203340000|2024-09-24 18:42:20|5726.82|5726.32|5726.82|5726.32|5727.07|5726.57|5726.57|5726.07|73
1727203350000|2024-09-24 18:42:30|5727.07|5726.57|5727.32|5726.82|5727.32|5726.82|5727.07|5726.57|160
1727203360000|2024-09-24 18:42:40|5727.07|5726.57|5727.07|5726.57|5727.32|5726.82|5726.82|5726.32|177
1727203370000|2024-09-24 18:42:50|5726.82|5726.32|5727.07|5726.57|5727.07|5726.57|5726.57|5726.07|94
1727203380000|2024-09-24 18:43:00|5726.82|5726.32|5726.82|5726.32|5726.82|5726.32|5726.82|5726.32|122
1727203390000|2024-09-24 18:43:10|5727.07|5726.57|5726.82|5726.32|5727.07|5726.57|5726.82|5726.32|539
1727203400000|2024-09-24 18:43:20|5727.07|5726.57|5727.07|5726.57|5727.07|5726.57|5727.07|5726.57|477
1727203410000|2024-09-24 18:43:30|5726.82|5726.32|5726.82|5726.32|5726.82|5726.32|5726.82|5726.32|230
1727203420000|2024-09-24 18:43:40|||||||||126
1727203430000|2024-09-24 18:43:50|||||||||275
1727203440000|2024-09-24 18:44:00|5727.32|5726.82|5727.57|5727.07|5727.57|5727.07|5727.07|5726.57|618
1727203450000|2024-09-24 18:44:10|5727.32|5726.82|5727.32|5726.82|5727.32|5726.82|5727.32|5726.82|186
1727203460000|2024-09-24 18:44:20|5727.07|5726.57|5727.57|5727.07|5727.57|5727.07|5726.82|5726.32|492
1727203470000|2024-09-24 18:44:30|5727.82|5727.32|5727.82|5727.32|5727.82|5727.32|5727.82|5727.32|96
1727203480000|2024-09-24 18:44:40|5727.57|5727.07|5727.82|5727.32|5727.82|5727.32|5727.57|5727.07|140
1727203490000|2024-09-24 18:44:50|5728.07|5727.57|5728.07|5727.57|5728.07|5727.57|5728.07|5727.57|178
1727203500000|2024-09-24 18:45:00|5728.32|5727.82|5727.82|5727.32|5728.32|5727.82|5727.57|5727.07|274
1727203510000|2024-09-24 18:45:10|5727.57|5727.07|5727.82|5727.32|5727.82|5727.32|5727.32|5726.82|197
1727203520000|2024-09-24 18:45:20|5728.07|5727.57|5728.07|5727.57|5728.07|5727.57|5728.07|5727.57|120
1727203530000|2024-09-24 18:45:30|5727.82|5727.32|5727.82|5727.32|5728.07|5727.57|5727.57|5727.07|124
1727203540000|2024-09-24 18:45:40|5728.07|5727.57|5728.07|5727.57|5728.07|5727.57|5727.82|5727.32|90
1727203550000|2024-09-24 18:45:50|5727.82|5727.32|5727.57|5727.07|5727.82|5727.32|5727.57|5727.07|69
1727203560000|2024-09-24 18:46:00|5727.32|5726.82|5726.82|5726.32|5727.57|5727.07|5726.82|5726.32|358
1727203570000|2024-09-24 18:46:10|5727.07|5726.57|5727.32|5726.82|5727.32|5726.82|5727.07|5726.57|381
1727203580000|2024-09-24 18:46:20|||||||||35
1727203590000|2024-09-24 18:46:30|5727.57|5727.07|5727.32|5726.82|5727.57|5727.07|5727.32|5726.82|310
1727203600000|2024-09-24 18:46:40|5727.57|5727.07|5727.32|5726.82|5727.57|5727.07|5727.07|5726.57|504
1727203610000|2024-09-24 18:46:50|5727.19|5726.69|5726.32|5725.82|5727.19|5726.69|5726.07|5725.57|519
1727203620000|2024-09-24 18:47:00|5726.57|5726.07|5726.82|5726.32|5726.82|5726.32|5726.57|5726.07|225
1727203630000|2024-09-24 18:47:10|5726.57|5726.07|5726.32|5725.82|5726.82|5726.32|5726.32|5725.82|100
1727203640000|2024-09-24 18:47:20|5726.07|5725.57|5726.07|5725.57|5726.32|5725.82|5725.82|5725.32|187
1727203650000|2024-09-24 18:47:30|5726.32|5725.82|5726.82|5726.32|5727.07|5726.57|5726.32|5725.82|460
1727203660000|2024-09-24 18:47:40|5726.94|5726.44|5727.57|5727.07|5727.57|5727.07|5726.82|5726.32|220
1727203670000|2024-09-24 18:47:50|5727.32|5726.82|5727.57|5727.07|5727.82|5727.32|5727.32|5726.82|164
1727203680000|2024-09-24 18:48:00|5727.32|5726.82|5726.82|5726.32|5727.32|5726.82|5726.57|5726.07|213
1727203690000|2024-09-24 18:48:10|5726.57|5726.07|5726.82|5726.32|5726.82|5726.32|5726.57|5726.07|94
1727203700000|2024-09-24 18:48:20|||||||||63
1727203710000|2024-09-24 18:48:30|5727.07|5726.57|5726.82|5726.32|5727.07|5726.57|5726.57|5726.07|176
1727203720000|2024-09-24 18:48:40|5726.57|5726.07|5726.57|5726.07|5726.57|5726.07|5726.57|5726.07|43
1727203730000|2024-09-24 18:48:50|5726.82|5726.32|5726.82|5726.32|5726.82|5726.32|5726.57|5726.07|128
1727203740000|2024-09-24 18:49:00|5726.69|5726.19|5726.07|5725.57|5726.69|5726.19|5726.07|5725.57|200
1727203750000|2024-09-24 18:49:10|5726.32|5725.82|5726.32|5725.82|5726.32|5725.82|5725.82|5725.32|196
1727203760000|2024-09-24 18:49:20|5726.19|5725.69|5726.26|5725.76|5726.38|5725.88|5726.07|5725.57|119
1727203770000|2024-09-24 18:49:30|5726.01|5725.51|5726.01|5725.51|5726.26|5725.76|5725.76|5725.26|155
1727203780000|2024-09-24 18:49:40|5726.26|5725.76|5726.26|5725.76|5726.26|5725.76|5726.01|5725.51|147
1727203790000|2024-09-24 18:49:50|5726.13|5725.63|5726.01|5725.51|5726.26|5725.76|5726.01|5725.51|108
1727203800000|2024-09-24 18:50:00|5725.76|5725.26|5725.51|5725.01|5726.01|5725.51|5725.26|5724.76|602
1727203810000|2024-09-24 18:50:10|5725.76|5725.26|5726.01|5725.51|5726.01|5725.51|5725.76|5725.26|287
1727203820000|2024-09-24 18:50:20|5726.26|5725.76|5726.76|5726.26|5726.76|5726.26|5726.01|5725.51|341
1727203830000|2024-09-24 18:50:30|5727.01|5726.51|5726.76|5726.26|5727.01|5726.51|5726.51|5726.01|250
1727203840000|2024-09-24 18:50:40|5726.63|5726.13|5727.51|5727.01|5727.51|5727.01|5726.51|5726.01|223
1727203850000|2024-09-24 18:50:50|5727.26|5726.76|5727.76|5727.26|5727.76|5727.26|5727.26|5726.76|294
1727203860000|2024-09-24 18:51:00|5728.01|5727.51|5728.01|5727.51|5728.01|5727.51|5728.01|5727.51|352
1727203870000|2024-09-24 18:51:10|5728.51|5728.01|5728.26|5727.76|5728.51|5728.01|5728.26|5727.76|777
1727203880000|2024-09-24 18:51:20|5728.01|5727.51|5728.01|5727.51|5728.01|5727.51|5728.01|5727.51|408
1727203890000|2024-09-24 18:51:30|||||||||349
1727203900000|2024-09-24 18:51:40|||||||||49
1727203910000|2024-09-24 18:51:50|5728.26|5727.76|5727.76|5727.26|5728.26|5727.76|5727.76|5727.26|258
1727203920000|2024-09-24 18:52:00|5728.01|5727.51|5728.26|5727.76|5728.26|5727.76|5728.01|5727.51|356
1727203930000|2024-09-24 18:52:10|5728.01|5727.51|5728.26|5727.76|5728.51|5728.01|5728.01|5727.51|235
1727203940000|2024-09-24 18:52:20|5728.01|5727.51|5728.26|5727.76|5728.51|5728.01|5728.01|5727.51|348
1727203950000|2024-09-24 18:52:30|5728.51|5728.01|5728.26|5727.76|5728.76|5728.26|5728.26|5727.76|307
1727203960000|2024-09-24 18:52:40|5728.01|5727.51|5728.51|5728.01|5728.51|5728.01|5728.01|5727.51|194
1727203970000|2024-09-24 18:52:50|5728.26|5727.76|5727.76|5727.26|5728.26|5727.76|5727.76|5727.26|128
1727203980000|2024-09-24 18:53:00|5728.01|5727.51|5728.01|5727.51|5728.01|5727.51|5727.76|5727.26|292
1727203990000|2024-09-24 18:53:10|5728.26|5727.76|5728.01|5727.51|5728.26|5727.76|5728.01|5727.51|323
1727204000000|2024-09-24 18:53:20|5727.76|5727.26|5728.01|5727.51|5728.01|5727.51|5727.51|5727.01|109
1727204010000|2024-09-24 18:53:30|5727.88|5727.38|5728.26|5727.76|5728.26|5727.76|5727.76|5727.26|142
1727204020000|2024-09-24 18:53:40|5728.51|5728.01|5728.51|5728.01|5728.51|5728.01|5728.51|5728.01|137
1727204030000|2024-09-24 18:53:50|||||||||55
1727204040000|2024-09-24 18:54:00|5728.76|5728.26|5728.51|5728.01|5728.76|5728.26|5728.51|5728.01|151
1727204050000|2024-09-24 18:54:10|5728.26|5727.76|5728.26|5727.76|5728.51|5728.01|5728.26|5727.76|171
1727204060000|2024-09-24 18:54:20|5728.51|5728.01|5728.26|5727.76|5728.76|5728.26|5728.26|5727.76|214
1727204070000|2024-09-24 18:54:30|5728.38|5727.88|5728.51|5728.01|5728.51|5728.01|5728.26|5727.76|165
1727204080000|2024-09-24 18:54:40|||||||||20
1727204090000|2024-09-24 18:54:50|5728.26|5727.76|5728.76|5728.26|5728.76|5728.26|5728.26|5727.76|129
1727204100000|2024-09-24 18:55:00|5728.51|5728.01|5728.51|5728.01|5728.76|5728.26|5728.51|5728.01|248
1727204110000|2024-09-24 18:55:10|5728.26|5727.76|5728.76|5728.26|5728.76|5728.26|5728.26|5727.76|133
1727204120000|2024-09-24 18:55:20|5729.01|5728.51|5729.01|5728.51|5729.01|5728.51|5728.76|5728.26|266
1727204130000|2024-09-24 18:55:30|5728.76|5728.26|5729.01|5728.51|5729.26|5728.76|5728.76|5728.26|221
1727204140000|2024-09-24 18:55:40|5728.76|5728.26|5728.51|5728.01|5728.76|5728.26|5728.51|5728.01|211
1727204150000|2024-09-24 18:55:50|5728.26|5727.76|5727.51|5727.01|5728.51|5728.01|5727.51|5727.01|419
1727204160000|2024-09-24 18:56:00|5727.26|5726.76|5727.88|5727.38|5728.01|5727.51|5727.26|5726.76|472
1727204170000|2024-09-24 18:56:10|5727.76|5727.26|5728.26|5727.76|5728.51|5728.01|5727.76|5727.26|79
1727204180000|2024-09-24 18:56:20|5728.01|5727.51|5728.26|5727.76|5728.26|5727.76|5728.01|5727.51|87
1727204190000|2024-09-24 18:56:30|5728.51|5728.01|5728.76|5728.26|5728.76|5728.26|5728.51|5728.01|121
1727204200000|2024-09-24 18:56:40|5729.01|5728.51|5729.01|5728.51|5729.01|5728.51|5729.01|5728.51|133
1727204210000|2024-09-24 18:56:50|5728.88|5728.38|5729.26|5728.76|5729.51|5729.01|5728.88|5728.38|630
1727204220000|2024-09-24 18:57:00|5729.01|5728.51|5729.01|5728.51|5729.26|5728.76|5729.01|5728.51|146
1727204230000|2024-09-24 18:57:10|5728.76|5728.26|5728.51|5728.01|5728.76|5728.26|5728.51|5728.01|189
1727204240000|2024-09-24 18:57:20|5728.76|5728.26|5728.51|5728.01|5728.76|5728.26|5728.26|5727.76|206
1727204250000|2024-09-24 18:57:30|5728.76|5728.26|5729.01|5728.51|5729.01|5728.51|5728.76|5728.26|412
1727204260000|2024-09-24 18:57:40|||||||||265
1727204270000|2024-09-24 18:57:50|||||||||226
1727204280000|2024-09-24 18:58:00|5728.76|5728.26|5728.01|5727.51|5728.76|5728.26|5727.63|5727.13|527
1727204290000|2024-09-24 18:58:10|5728.26|5727.76|5728.01|5727.51|5728.26|5727.76|5727.76|5727.26|127
1727204300000|2024-09-24 18:58:20|5728.26|5727.76|5728.01|5727.51|5728.26|5727.76|5728.01|5727.51|59
1727204310000|2024-09-24 18:58:30|5727.88|5727.38|5727.51|5727.01|5728.01|5727.51|5727.51|5727.01|132
1727204320000|2024-09-24 18:58:40|5727.76|5727.26|5727.51|5727.01|5727.76|5727.26|5727.51|5727.01|107
1727204330000|2024-09-24 18:58:50|||||||||74
1727204340000|2024-09-24 18:59:00|5727.26|5726.76|5726.76|5726.26|5727.26|5726.76|5725.76|5725.26|718
1727204350000|2024-09-24 18:59:10|5727.01|5726.51|5727.51|5727.01|5727.51|5727.01|5727.01|5726.51|314
1727204360000|2024-09-24 18:59:20|5727.38|5726.88|5727.51|5727.01|5727.51|5727.01|5727.26|5726.76|128
1727204370000|2024-09-24 18:59:30|5727.76|5727.26|5727.26|5726.76|5727.76|5727.26|5727.26|5726.76|220
1727204380000|2024-09-24 18:59:40|5727.38|5726.88|5728.01|5727.51|5728.01|5727.51|5727.38|5726.88|253
1727204390000|2024-09-24 18:59:50|5727.76|5727.26|5727.76|5727.26|5727.76|5727.26|5727.76|5727.26|56
1727204400000|2024-09-24 19:00:00|5727.26|5726.76|5727.26|5726.76|5727.51|5727.01|5726.76|5726.26|601
1727204410000|2024-09-24 19:00:10|5727.51|5727.01|5727.26|5726.76|5728.01|5727.51|5727.01|5726.51|491
1727204420000|2024-09-24 19:00:20|5727.01|5726.51|5727.51|5727.01|5727.51|5727.01|5727.01|5726.51|104
1727204430000|2024-09-24 19:00:30|5727.26|5726.76|5727.26|5726.76|5727.26|5726.76|5727.26|5726.76|59
1727204440000|2024-09-24 19:00:40|5727.51|5727.01|5728.26|5727.76|5728.26|5727.76|5727.38|5726.88|251
1727204450000|2024-09-24 19:00:50|5728.01|5727.51|5727.76|5727.26|5728.26|5727.76|5727.76|5727.26|173
1727204460000|2024-09-24 19:01:00|5727.51|5727.01|5728.01|5727.51|5728.01|5727.51|5727.51|5727.01|172
1727204470000|2024-09-24 19:01:10|||||||||62
1727204480000|2024-09-24 19:01:20|5727.88|5727.38|5727.76|5727.26|5728.01|5727.51|5727.76|5727.26|124
1727204490000|2024-09-24 19:01:30|5728.01|5727.51|5728.01|5727.51|5728.01|5727.51|5728.01|5727.51|75
1727204500000|2024-09-24 19:01:40|5727.76|5727.26|5727.51|5727.01|5727.76|5727.26|5727.51|5727.01|434
1727204510000|2024-09-24 19:01:50|5727.26|5726.76|5727.26|5726.76|5727.26|5726.76|5727.01|5726.51|84
1727204520000|2024-09-24 19:02:00|5727.51|5727.01|5727.51|5727.01|5727.76|5727.26|5727.51|5727.01|187
1727204530000|2024-09-24 19:02:10|5727.76|5727.26|5727.76|5727.26|5727.76|5727.26|5727.51|5727.01|79
1727204540000|2024-09-24 19:02:20|5727.51|5727.01|5727.76|5727.26|5727.76|5727.26|5727.51|5727.01|104
1727204550000|2024-09-24 19:02:30|5728.01|5727.51|5728.01|5727.51|5728.26|5727.76|5728.01|5727.51|132
1727204560000|2024-09-24 19:02:40|5727.76|5727.26|5728.01|5727.51|5728.01|5727.51|5727.76|5727.26|75
1727204570000|2024-09-24 19:02:50|5728.26|5727.76|5728.51|5728.01|5728.51|5728.01|5728.26|5727.76|285
1727204580000|2024-09-24 19:03:00|5728.26|5727.76|5728.01|5727.51|5728.51|5728.01|5728.01|5727.51|162
1727204590000|2024-09-24 19:03:10|5728.26|5727.76|5728.01|5727.51|5728.26|5727.76|5728.01|5727.51|51
1727204600000|2024-09-24 19:03:20|5727.88|5727.38|5727.76|5727.26|5728.01|5727.51|5727.63|5727.13|192
1727204610000|2024-09-24 19:03:30|5727.38|5726.88|5727.76|5727.26|5727.76|5727.26|5727.38|5726.88|142
1727204620000|2024-09-24 19:03:40|5727.51|5727.01|5727.51|5727.01|5727.51|5727.01|5727.51|5727.01|33
1727204630000|2024-09-24 19:03:50|5727.26|5726.76|5728.01|5727.51|5728.01|5727.51|5727.01|5726.51|254
1727204640000|2024-09-24 19:04:00|5728.26|5727.76|5728.26|5727.76|5728.26|5727.76|5728.01|5727.51|324
1727204650000|2024-09-24 19:04:10|5728.01|5727.51|5728.26|5727.76|5728.26|5727.76|5728.01|5727.51|265
1727204660000|2024-09-24 19:04:20|5728.01|5727.51|5729.01|5728.51|5729.01|5728.51|5728.01|5727.51|245
1727204670000|2024-09-24 19:04:30|5728.76|5728.26|5728.51|5728.01|5728.76|5728.26|5728.51|5728.01|77
1727204680000|2024-09-24 19:04:40|5728.26|5727.76|5728.51|5728.01|5728.76|5728.26|5728.26|5727.76|258
1727204690000|2024-09-24 19:04:50|5728.76|5728.26|5728.76|5728.26|5728.76|5728.26|5728.76|5728.26|185
1727204700000|2024-09-24 19:05:00|5728.51|5728.01|5728.76|5728.26|5728.76|5728.26|5728.51|5728.01|181
1727204710000|2024-09-24 19:05:10|5728.63|5728.13|5728.76|5728.26|5728.76|5728.26|5728.51|5728.01|194
1727204720000|2024-09-24 19:05:20|5729.01|5728.51|5729.01|5728.51|5729.01|5728.51|5728.76|5728.26|201
1727204730000|2024-09-24 19:05:30|5728.88|5728.38|5729.01|5728.51|5729.01|5728.51|5728.76|5728.26|90
1727204740000|2024-09-24 19:05:40|5729.26|5728.76|5728.51|5728.01|5729.26|5728.76|5728.51|5728.01|278
1727204750000|2024-09-24 19:05:50|5728.76|5728.26|5728.76|5728.26|5728.76|5728.26|5728.51|5728.01|141
1727204760000|2024-09-24 19:06:00|5728.88|5728.38|5729.51|5729.01|5729.76|5729.26|5728.76|5728.26|390
1727204770000|2024-09-24 19:06:10|5729.26|5728.76|5729.26|5728.76|5729.26|5728.76|5729.26|5728.76|67
1727204780000|2024-09-24 19:06:20|5729.51|5729.01|5729.51|5729.01|5729.76|5729.26|5729.51|5729.01|136
1727204790000|2024-09-24 19:06:30|5729.76|5729.26|5729.51|5729.01|5729.76|5729.26|5729.26|5728.76|144
1727204800000|2024-09-24 19:06:40|5729.26|5728.76|5729.26|5728.76|5729.26|5728.76|5729.26|5728.76|143
1727204810000|2024-09-24 19:06:50|5729.51|5729.01|5729.51|5729.01|5729.51|5729.01|5729.26|5728.76|158
1727204820000|2024-09-24 19:07:00|5729.26|5728.76|5728.76|5728.26|5729.26|5728.76|5728.51|5728.01|449
1727204830000|2024-09-24 19:07:10|5729.01|5728.51|5728.76|5728.26|5729.01|5728.51|5728.51|5728.01|168
1727204840000|2024-09-24 19:07:20|5728.88|5728.38|5728.38|5727.88|5729.01|5728.51|5728.26|5727.76|264
1727204850000|2024-09-24 19:07:30|5728.51|5728.01|5728.76|5728.26|5728.76|5728.26|5728.26|5727.76|80
1727204860000|2024-09-24 19:07:40|5728.51|5728.01|5728.76|5728.26|5728.76|5728.26|5728.51|5728.01|125
1727204870000|2024-09-24 19:07:50|5728.88|5728.38|5729.01|5728.51|5729.01|5728.51|5728.76|5728.26|105
1727204880000|2024-09-24 19:08:00|5729.26|5728.76|5729.26|5728.76|5729.26|5728.76|5729.26|5728.76|96
1727204890000|2024-09-24 19:08:10|5729.01|5728.51|5729.26|5728.76|5729.26|5728.76|5729.01|5728.51|123
1727204900000|2024-09-24 19:08:20|5729.01|5728.51|5729.26|5728.76|5729.26|5728.76|5729.01|5728.51|123
1727204910000|2024-09-24 19:08:30|5729.01|5728.51|5729.01|5728.51|5729.01|5728.51|5729.01|5728.51|61
1727204920000|2024-09-24 19:08:40|5729.26|5728.76|5729.76|5729.26|5729.76|5729.26|5729.26|5728.76|591
1727204930000|2024-09-24 19:08:50|5730.01|5729.51|5730.01|5729.51|5730.26|5729.76|5730.01|5729.51|367
1727204940000|2024-09-24 19:09:00|5729.76|5729.26|5729.76|5729.26|5730.01|5729.51|5729.76|5729.26|322
1727204950000|2024-09-24 19:09:10|5730.01|5729.51|5729.76|5729.26|5730.01|5729.51|5729.51|5729.01|246
1727204960000|2024-09-24 19:09:20|5729.88|5729.38|5729.51|5729.01|5730.01|5729.51|5729.51|5729.01|109
1727204970000|2024-09-24 19:09:30|5729.26|5728.76|5729.51|5729.01|5729.51|5729.01|5729.26|5728.76|194
1727204980000|2024-09-24 19:09:40|5729.76|5729.26|5729.76|5729.26|5729.76|5729.26|5729.76|5729.26|100
1727204990000|2024-09-24 19:09:50|5729.51|5729.01|5729.26|5728.76|5729.51|5729.01|5729.26|5728.76|111
1727205000000|2024-09-24 19:10:00|5729.01|5728.51|5729.01|5728.51|5729.13|5728.63|5728.76|5728.26|270
1727205010000|2024-09-24 19:10:10|5729.26|5728.76|5729.26|5728.76|5729.26|5728.76|5729.01|5728.51|152
1727205020000|2024-09-24 19:10:20|5729.01|5728.51|5729.51|5729.01|5729.51|5729.01|5729.01|5728.51|88
1727205030000|2024-09-24 19:10:30|5729.01|5728.51|5730.01|5729.51|5730.01|5729.51|5729.01|5728.51|238
1727205040000|2024-09-24 19:10:40|5730.13|5729.63|5730.01|5729.51|5730.26|5729.76|5730.01|5729.51|282
1727205050000|2024-09-24 19:10:50|5729.76|5729.26|5730.01|5729.51|5730.26|5729.76|5729.76|5729.26|259
1727205060000|2024-09-24 19:11:00|5729.76|5729.26|5730.01|5729.51|5730.01|5729.51|5729.76|5729.26|94
1727205070000|2024-09-24 19:11:10|5729.76|5729.26|5729.51|5729.01|5729.76|5729.26|5729.51|5729.01|165
1727205080000|2024-09-24 19:11:20|5729.26|5728.76|5729.51|5729.01|5729.51|5729.01|5729.01|5728.51|131
1727205090000|2024-09-24 19:11:30|5729.01|5728.51|5729.01|5728.51|5729.88|5729.38|5729.01|5728.51|350
1727205100000|2024-09-24 19:11:40|5728.76|5728.26|5728.76|5728.26|5729.01|5728.51|5728.51|5728.01|304
1727205110000|2024-09-24 19:11:50|5729.01|5728.51|5729.01|5728.51|5729.01|5728.51|5728.88|5728.38|218
1727205120000|2024-09-24 19:12:00|5729.26|5728.76|5728.01|5727.51|5729.26|5728.76|5728.01|5727.51|394
1727205130000|2024-09-24 19:12:10|5728.26|5727.76|5728.76|5728.26|5728.76|5728.26|5728.26|5727.76|141
1727205140000|2024-09-24 19:12:20|5728.51|5728.01|5728.51|5728.01|5728.76|5728.26|5728.51|5728.01|65
1727205150000|2024-09-24 19:12:30|5728.26|5727.76|5728.01|5727.51|5728.26|5727.76|5727.76|5727.26|194
1727205160000|2024-09-24 19:12:40|5728.26|5727.76|5728.51|5728.01|5728.51|5728.01|5728.13|5727.63|65
1727205170000|2024-09-24 19:12:50|5728.76|5728.26|5728.76|5728.26|5728.76|5728.26|5728.76|5728.26|94
1727205180000|2024-09-24 19:13:00|5729.01|5728.51|5728.51|5728.01|5729.01|5728.51|5728.51|5728.01|132
1727205190000|2024-09-24 19:13:10|5728.76|5728.26|5728.51|5728.01|5728.76|5728.26|5728.51|5728.01|145
1727205200000|2024-09-24 19:13:20|5728.26|5727.76|5728.51|5728.01|5728.51|5728.01|5728.26|5727.76|111
1727205210000|2024-09-24 19:13:30|5728.38|5727.88|5728.51|5728.01|5728.51|5728.01|5728.26|5727.76|106
1727205220000|2024-09-24 19:13:40|5728.38|5727.88|5728.51|5728.01|5728.51|5728.01|5728.38|5727.88|83
1727205230000|2024-09-24 19:13:50|||||||||5
1727205240000|2024-09-24 19:14:00|5728.26|5727.76|5728.51|5728.01|5728.51|5728.01|5728.01|5727.51|235
1727205250000|2024-09-24 19:14:10|5728.38|5727.88|5728.51|5728.01|5728.51|5728.01|5728.38|5727.88|68
1727205260000|2024-09-24 19:14:20|5728.76|5728.26|5729.26|5728.76|5729.26|5728.76|5728.76|5728.26|450
1727205270000|2024-09-24 19:14:30|5729.01|5728.51|5729.26|5728.76|5729.26|5728.76|5728.76|5728.26|195
1727205280000|2024-09-24 19:14:40|5729.13|5728.63|5729.01|5728.51|5729.51|5729.01|5728.76|5728.26|244
1727205290000|2024-09-24 19:14:50|5728.76|5728.26|5728.76|5728.26|5728.88|5728.38|5728.76|5728.26|248
1727205300000|2024-09-24 19:15:00|5728.51|5728.01|5728.51|5728.01|5729.01|5728.51|5728.51|5728.01|337
1727205310000|2024-09-24 19:15:10|5728.76|5728.26|5729.26|5728.76|5729.26|5728.76|5728.76|5728.26|252
1727205320000|2024-09-24 19:15:20|5729.51|5729.01|5729.26|5728.76|5729.51|5729.01|5729.01|5728.51|297
1727205330000|2024-09-24 19:15:30|5729.51|5729.01|5729.76|5729.26|5729.76|5729.26|5729.26|5728.76|193
1727205340000|2024-09-24 19:15:40|5729.51|5729.01|5730.01|5729.51|5730.26|5729.76|5729.51|5729.01|211
1727205350000|2024-09-24 19:15:50|5730.26|5729.76|5730.01|5729.51|5730.26|5729.76|5730.01|5729.51|324
1727205360000|2024-09-24 19:16:00|5729.88|5729.38|5729.76|5729.26|5730.01|5729.51|5729.76|5729.26|224
1727205370000|2024-09-24 19:16:10|5730.01|5729.51|5730.01|5729.51|5730.01|5729.51|5730.01|5729.51|149
1727205380000|2024-09-24 19:16:20|5729.76|5729.26|5729.26|5728.76|5729.76|5729.26|5729.26|5728.76|176
1727205390000|2024-09-24 19:16:30|5729.51|5729.01|5730.01|5729.51|5730.01|5729.51|5729.51|5729.01|130
1727205400000|2024-09-24 19:16:40|5730.26|5729.76|5730.26|5729.76|5730.26|5729.76|5730.26|5729.76|143
1727205410000|2024-09-24 19:16:50|5730.01|5729.51|5730.26|5729.76|5730.26|5729.76|5730.01|5729.51|181
1727205420000|2024-09-24 19:17:00|5730.01|5729.51|5729.51|5729.01|5730.01|5729.51|5729.51|5729.01|175
1727205430000|2024-09-24 19:17:10|5729.26|5728.76|5729.26|5728.76|5729.51|5729.01|5729.26|5728.76|129
1727205440000|2024-09-24 19:17:20|5729.01|5728.51|5729.01|5728.51|5729.01|5728.51|5729.01|5728.51|113
1727205450000|2024-09-24 19:17:30|5728.76|5728.26|5728.01|5727.51|5729.01|5728.51|5728.01|5727.51|534
1727205460000|2024-09-24 19:17:40|5728.26|5727.76|5728.26|5727.76|5728.26|5727.76|5728.26|5727.76|142
1727205470000|2024-09-24 19:17:50|5728.51|5728.01|5728.51|5728.01|5728.51|5728.01|5728.51|5728.01|73
1727205480000|2024-09-24 19:18:00|5728.26|5727.76|5727.76|5727.26|5728.26|5727.76|5727.26|5726.76|328
1727205490000|2024-09-24 19:18:10|5728.01|5727.51|5728.01|5727.51|5728.26|5727.76|5728.01|5727.51|260
1727205500000|2024-09-24 19:18:20|5728.51|5728.01|5728.76|5728.26|5728.76|5728.26|5728.51|5728.01|199
1727205510000|2024-09-24 19:18:30|5729.01|5728.51|5728.76|5728.26|5729.01|5728.51|5728.76|5728.26|142
1727205520000|2024-09-24 19:18:40|5728.51|5728.01|5728.76|5728.26|5728.76|5728.26|5728.51|5728.01|166
1727205530000|2024-09-24 19:18:50|5728.51|5728.01|5728.26|5727.76|5728.51|5728.01|5728.26|5727.76|61
1727205540000|2024-09-24 19:19:00|5728.51|5728.01|5728.16|5727.66|5728.51|5728.01|5727.91|5727.41|230
1727205550000|2024-09-24 19:19:10|5728.08|5727.58|5728.14|5727.64|5728.14|5727.64|5727.89|5727.39|81
1727205560000|2024-09-24 19:19:20|5728.39|5727.89|5728.39|5727.89|5728.39|5727.89|5728.39|5727.89|67
1727205570000|2024-09-24 19:19:30|||||||||27
1727205580000|2024-09-24 19:19:40|5728.14|5727.64|5728.14|5727.64|5728.14|5727.64|5728.14|5727.64|87
1727205590000|2024-09-24 19:19:50|5728.39|5727.89|5728.64|5728.14|5728.89|5728.39|5728.39|5727.89|387
1727205600000|2024-09-24 19:20:00|5728.59|5728.09|5728.09|5727.59|5728.59|5728.09|5728.09|5727.59|178
1727205610000|2024-09-24 19:20:10|5728.34|5727.84|5728.84|5728.34|5728.96|5728.46|5728.34|5727.84|225
1727205620000|2024-09-24 19:20:20|5728.71|5728.21|5728.59|5728.09|5729.09|5728.59|5728.59|5728.09|159
1727205630000|2024-09-24 19:20:30|5728.84|5728.34|5728.84|5728.34|5728.84|5728.34|5728.84|5728.34|79
1727205640000|2024-09-24 19:20:40|5728.59|5728.09|5728.84|5728.34|5728.84|5728.34|5728.59|5728.09|297
1727205650000|2024-09-24 19:20:50|5728.59|5728.09|5729.09|5728.59|5729.09|5728.59|5728.59|5728.09|85
1727205660000|2024-09-24 19:21:00|5729.34|5728.84|5729.34|5728.84|5729.34|5728.84|5729.34|5728.84|69
1727205670000|2024-09-24 19:21:10|5729.09|5728.59|5729.34|5728.84|5729.34|5728.84|5729.09|5728.59|329
1727205680000|2024-09-24 19:21:20|5729.59|5729.09|5729.34|5728.84|5729.59|5729.09|5729.34|5728.84|186
1727205690000|2024-09-24 19:21:30|5729.09|5728.59|5729.34|5728.84|5729.34|5728.84|5729.09|5728.59|203
1727205700000|2024-09-24 19:21:40|5729.59|5729.09|5729.59|5729.09|5729.84|5729.34|5729.59|5729.09|366
1727205710000|2024-09-24 19:21:50|5729.84|5729.34|5729.34|5728.84|5729.84|5729.34|5729.34|5728.84|335
1727205720000|2024-09-24 19:22:00|5729.59|5729.09|5729.09|5728.59|5729.59|5729.09|5728.84|5728.34|312
1727205730000|2024-09-24 19:22:10|5729.34|5728.84|5728.34|5727.84|5729.34|5728.84|5728.34|5727.84|203
1727205740000|2024-09-24 19:22:20|5728.59|5728.09|5728.84|5728.34|5729.09|5728.59|5728.34|5727.84|244
1727205750000|2024-09-24 19:22:30|5728.96|5728.46|5729.34|5728.84|5729.34|5728.84|5728.84|5728.34|139
1727205760000|2024-09-24 19:22:40|5729.09|5728.59|5729.09|5728.59|5729.09|5728.59|5729.09|5728.59|183
1727205770000|2024-09-24 19:22:50|||||||||58
1727205780000|2024-09-24 19:23:00|5729.34|5728.84|5728.59|5728.09|5729.34|5728.84|5728.59|5728.09|278
1727205790000|2024-09-24 19:23:10|5728.34|5727.84|5728.59|5728.09|5728.59|5728.09|5728.34|5727.84|198
1727205800000|2024-09-24 19:23:20|5728.84|5728.34|5728.59|5728.09|5728.84|5728.34|5728.34|5727.84|128
1727205810000|2024-09-24 19:23:30|5728.34|5727.84|5728.09|5727.59|5728.59|5728.09|5728.09|5727.59|152
1727205820000|2024-09-24 19:23:40|5728.34|5727.84|5728.34|5727.84|5728.34|5727.84|5727.84|5727.34|318
1727205830000|2024-09-24 19:23:50|5728.59|5728.09|5728.59|5728.09|5728.59|5728.09|5728.59|5728.09|79
1727205840000|2024-09-24 19:24:00|5728.84|5728.34|5729.09|5728.59|5729.09|5728.59|5728.84|5728.34|241
1727205850000|2024-09-24 19:24:10|5729.34|5728.84|5729.59|5729.09|5729.59|5729.09|5729.34|5728.84|188
1727205860000|2024-09-24 19:24:20|5730.09|5729.59|5729.84|5729.34|5730.09|5729.59|5729.84|5729.34|642
1727205870000|2024-09-24 19:24:30|5729.59|5729.09|5729.34|5728.84|5729.59|5729.09|5729.34|5728.84|527
1727205880000|2024-09-24 19:24:40|5729.46|5728.96|5729.09|5728.59|5729.59|5729.09|5729.09|5728.59|596
1727205890000|2024-09-24 19:24:50|5729.34|5728.84|5729.59|5729.09|5729.59|5729.09|5729.34|5728.84|171
1727205900000|2024-09-24 19:25:00|||||||||133
1727205910000|2024-09-24 19:25:10|5729.34|5728.84|5729.59|5729.09|5729.59|5729.09|5729.34|5728.84|125
1727205920000|2024-09-24 19:25:20|5729.84|5729.34|5729.84|5729.34|5729.84|5729.34|5729.34|5728.84|82
1727205930000|2024-09-24 19:25:30|5729.59|5729.09|5729.59|5729.09|5729.59|5729.09|5729.59|5729.09|201
1727205940000|2024-09-24 19:25:40|5729.34|5728.84|5729.09|5728.59|5729.59|5729.09|5729.09|5728.59|100
1727205950000|2024-09-24 19:25:50|5729.34|5728.84|5729.34|5728.84|5729.34|5728.84|5729.34|5728.84|79
1727205960000|2024-09-24 19:26:00|5729.09|5728.59|5729.09|5728.59|5729.09|5728.59|5728.84|5728.34|118
1727205970000|2024-09-24 19:26:10|5729.34|5728.84|5729.34|5728.84|5729.59|5729.09|5729.34|5728.84|303
1727205980000|2024-09-24 19:26:20|5728.84|5728.34|5728.84|5728.34|5729.09|5728.59|5728.84|5728.34|280
1727205990000|2024-09-24 19:26:30|5729.09|5728.59|5729.34|5728.84|5729.34|5728.84|5729.09|5728.59|117
1727206000000|2024-09-24 19:26:40|5729.59|5729.09|5729.84|5729.34|5730.09|5729.59|5729.59|5729.09|308
1727206010000|2024-09-24 19:26:50|5729.59|5729.09|5729.34|5728.84|5729.84|5729.34|5729.34|5728.84|177
1727206020000|2024-09-24 19:27:00|||||||||74
1727206030000|2024-09-24 19:27:10|5729.59|5729.09|5729.84|5729.34|5729.84|5729.34|5729.34|5728.84|222
1727206040000|2024-09-24 19:27:20|5729.59|5729.09|5729.59|5729.09|5729.84|5729.34|5729.59|5729.09|183
1727206050000|2024-09-24 19:27:30|5729.34|5728.84|5729.34|5728.84|5729.59|5729.09|5729.09|5728.59|124
1727206060000|2024-09-24 19:27:40|||||||||83
1727206070000|2024-09-24 19:27:50|5729.59|5729.09|5729.59|5729.09|5729.59|5729.09|5729.34|5728.84|135
1727206080000|2024-09-24 19:28:00|5729.84|5729.34|5729.09|5728.59|5729.84|5729.34|5729.09|5728.59|216
1727206090000|2024-09-24 19:28:10|5728.84|5728.34|5728.84|5728.34|5728.84|5728.34|5728.59|5728.09|163
1727206100000|2024-09-24 19:28:20|5729.09|5728.59|5729.34|5728.84|5729.34|5728.84|5729.09|5728.59|154
1727206110000|2024-09-24 19:28:30|5729.59|5729.09|5729.59|5729.09|5729.59|5729.09|5729.34|5728.84|59
1727206120000|2024-09-24 19:28:40|5729.84|5729.34|5729.84|5729.34|5729.84|5729.34|5729.59|5729.09|176
1727206130000|2024-09-24 19:28:50|5729.59|5729.09|5729.59|5729.09|5729.84|5729.34|5729.59|5729.09|66
1727206140000|2024-09-24 19:29:00|5729.34|5728.84|5729.34|5728.84|5729.34|5728.84|5729.34|5728.84|158
1727206150000|2024-09-24 19:29:10|5729.09|5728.59|5729.09|5728.59|5729.34|5728.84|5729.09|5728.59|145
1727206160000|2024-09-24 19:29:20|5728.84|5728.34|5728.84|5728.34|5728.84|5728.34|5728.84|5728.34|67
1727206170000|2024-09-24 19:29:30|5728.59|5728.09|5729.09|5728.59|5729.09|5728.59|5728.59|5728.09|91
1727206180000|2024-09-24 19:29:40|5728.84|5728.34|5728.84|5728.34|5729.09|5728.59|5728.84|5728.34|102
1727206190000|2024-09-24 19:29:50|5729.09|5728.59|5729.09|5728.59|5729.34|5728.84|5729.09|5728.59|309
1727206200000|2024-09-24 19:30:00|5728.84|5728.34|5728.34|5727.84|5728.84|5728.34|5728.34|5727.84|235
1727206210000|2024-09-24 19:30:10|5728.59|5728.09|5728.59|5728.09|5728.59|5728.09|5728.34|5727.84|251
1727206220000|2024-09-24 19:30:20|5728.34|5727.84|5728.59|5728.09|5728.59|5728.09|5728.34|5727.84|180
1727206230000|2024-09-24 19:30:30|5728.34|5727.84|5727.59|5727.09|5728.34|5727.84|5727.59|5727.09|489
1727206240000|2024-09-24 19:30:40|5727.84|5727.34|5727.84|5727.34|5727.84|5727.34|5727.34|5726.84|226
1727206250000|2024-09-24 19:30:50|5728.09|5727.59|5728.34|5727.84|5728.59|5728.09|5728.09|5727.59|427
1727206260000|2024-09-24 19:31:00|5728.59|5728.09|5728.84|5728.34|5728.84|5728.34|5728.59|5728.09|374
1727206270000|2024-09-24 19:31:10|5728.59|5728.09|5728.84|5728.34|5728.84|5728.34|5728.09|5727.59|431
1727206280000|2024-09-24 19:31:20|||||||||104
1727206290000|2024-09-24 19:31:30|5729.09|5728.59|5729.34|5728.84|5729.34|5728.84|5729.09|5728.59|165
1727206300000|2024-09-24 19:31:40|5729.09|5728.59|5728.84|5728.34|5729.09|5728.59|5728.84|5728.34|226
1727206310000|2024-09-24 19:31:50|5728.59|5728.09|5728.09|5727.59|5728.59|5728.09|5728.09|5727.59|179
1727206320000|2024-09-24 19:32:00|5728.34|5727.84|5727.84|5727.34|5728.34|5727.84|5727.84|5727.34|280
1727206330000|2024-09-24 19:32:10|5728.09|5727.59|5728.34|5727.84|5728.34|5727.84|5728.09|5727.59|370
1727206340000|2024-09-24 19:32:20|5728.09|5727.59|5728.84|5728.34|5728.84|5728.34|5728.09|5727.59|191
1727206350000|2024-09-24 19:32:30|5729.09|5728.59|5729.09|5728.59|5729.09|5728.59|5729.09|5728.59|199
1727206360000|2024-09-24 19:32:40|||||||||83
1727206370000|2024-09-24 19:32:50|5728.84|5728.34|5728.84|5728.34|5729.09|5728.59|5728.84|5728.34|229
1727206380000|2024-09-24 19:33:00|5728.71|5728.21|5728.09|5727.59|5728.71|5728.21|5728.09|5727.59|239
1727206390000|2024-09-24 19:33:10|||||||||80
1727206400000|2024-09-24 19:33:20|5727.84|5727.34|5728.09|5727.59|5728.09|5727.59|5727.84|5727.34|187
1727206410000|2024-09-24 19:33:30|5727.59|5727.09|5727.84|5727.34|5728.09|5727.59|5727.59|5727.09|334
1727206420000|2024-09-24 19:33:40|5728.09|5727.59|5728.09|5727.59|5728.09|5727.59|5728.09|5727.59|67
1727206430000|2024-09-24 19:33:50|5727.84|5727.34|5728.09|5727.59|5728.09|5727.59|5727.84|5727.34|63
1727206440000|2024-09-24 19:34:00|5727.84|5727.34|5727.84|5727.34|5727.84|5727.34|5727.34|5726.84|461
1727206450000|2024-09-24 19:34:10|5727.59|5727.09|5728.34|5727.84|5728.34|5727.84|5727.59|5727.09|229
1727206460000|2024-09-24 19:34:20|5728.09|5727.59|5728.09|5727.59|5728.34|5727.84|5727.84|5727.34|286
1727206470000|2024-09-24 19:34:30|5727.84|5727.34|5727.84|5727.34|5727.84|5727.34|5727.84|5727.34|29
1727206480000|2024-09-24 19:34:40|5728.09|5727.59|5727.84|5727.34|5728.09|5727.59|5727.84|5727.34|126
1727206490000|2024-09-24 19:34:50|5728.09|5727.59|5727.59|5727.09|5728.09|5727.59|5727.59|5727.09|233
1727206500000|2024-09-24 19:35:00|5727.34|5726.84|5727.34|5726.84|5727.59|5727.09|5727.09|5726.59|219
1727206510000|2024-09-24 19:35:10|5727.09|5726.59|5726.84|5726.34|5727.59|5727.09|5726.84|5726.34|483
1727206520000|2024-09-24 19:35:20|5726.96|5726.46|5727.34|5726.84|5727.34|5726.84|5726.96|5726.46|163
1727206530000|2024-09-24 19:35:30|5727.09|5726.59|5727.34|5726.84|5727.34|5726.84|5726.84|5726.34|362
1727206540000|2024-09-24 19:35:40|||||||||65
1727206550000|2024-09-24 19:35:50|5727.09|5726.59|5727.59|5727.09|5727.84|5727.34|5727.09|5726.59|233
1727206560000|2024-09-24 19:36:00|5727.84|5727.34|5728.09|5727.59|5728.34|5727.84|5727.84|5727.34|387
1727206570000|2024-09-24 19:36:10|5727.59|5727.09|5727.34|5726.84|5727.59|5727.09|5727.34|5726.84|201
1727206580000|2024-09-24 19:36:20|5727.09|5726.59|5727.09|5726.59|5727.09|5726.59|5727.09|5726.59|109
1727206590000|2024-09-24 19:36:30|5727.34|5726.84|5726.84|5726.34|5727.34|5726.84|5726.59|5726.09|305
1727206600000|2024-09-24 19:36:40|5727.09|5726.59|5726.84|5726.34|5727.09|5726.59|5726.84|5726.34|85
1727206610000|2024-09-24 19:36:50|5727.09|5726.59|5726.84|5726.34|5727.34|5726.84|5726.84|5726.34|235
1727206620000|2024-09-24 19:37:00|5727.09|5726.59|5726.84|5726.34|5727.09|5726.59|5726.59|5726.09|157
1727206630000|2024-09-24 19:37:10|5726.59|5726.09|5726.59|5726.09|5726.84|5726.34|5726.59|5726.09|99
1727206640000|2024-09-24 19:37:20|5726.84|5726.34|5727.09|5726.59|5727.34|5726.84|5726.59|5726.09|177
1727206650000|2024-09-24 19:37:30|5726.84|5726.34|5727.09|5726.59|5727.09|5726.59|5726.84|5726.34|210
1727206660000|2024-09-24 19:37:40|5727.34|5726.84|5727.09|5726.59|5727.34|5726.84|5727.09|5726.59|279
1727206670000|2024-09-24 19:37:50|5727.34|5726.84|5727.34|5726.84|5727.34|5726.84|5727.34|5726.84|245
1727206680000|2024-09-24 19:38:00|5727.59|5727.09|5727.84|5727.34|5727.84|5727.34|5727.34|5726.84|343
1727206690000|2024-09-24 19:38:10|5728.09|5727.59|5728.09|5727.59|5728.34|5727.84|5728.09|5727.59|322
1727206700000|2024-09-24 19:38:20|5727.84|5727.34|5727.34|5726.84|5728.09|5727.59|5727.34|5726.84|417
1727206710000|2024-09-24 19:38:30|5727.09|5726.59|5726.84|5726.34|5727.09|5726.59|5726.84|5726.34|346
1727206720000|2024-09-24 19:38:40|||||||||84
1727206730000|2024-09-24 19:38:50|5727.09|5726.59|5726.84|5726.34|5727.09|5726.59|5726.84|5726.34|185
1727206740000|2024-09-24 19:39:00|5727.09|5726.59|5726.84|5726.34|5727.09|5726.59|5726.59|5726.09|345
1727206750000|2024-09-24 19:39:10|5726.96|5726.46|5726.84|5726.34|5727.09|5726.59|5726.84|5726.34|335
1727206760000|2024-09-24 19:39:20|5727.09|5726.59|5727.09|5726.59|5727.09|5726.59|5726.84|5726.34|108
1727206770000|2024-09-24 19:39:30|5727.21|5726.71|5727.59|5727.09|5727.84|5727.34|5727.09|5726.59|310
1727206780000|2024-09-24 19:39:40|5727.34|5726.84|5727.34|5726.84|5727.84|5727.34|5727.09|5726.59|304
1727206790000|2024-09-24 19:39:50|5727.09|5726.59|5727.59|5727.09|5727.59|5727.09|5727.09|5726.59|153
1727206800000|2024-09-24 19:40:00|5727.34|5726.84|5727.34|5726.84|5727.59|5727.09|5727.09|5726.59|164
1727206810000|2024-09-24 19:40:10|5727.09|5726.59|5728.09|5727.59|5728.09|5727.59|5727.09|5726.59|561
1727206820000|2024-09-24 19:40:20|5727.84|5727.34|5727.59|5727.09|5727.84|5727.34|5727.59|5727.09|235
1727206830000|2024-09-24 19:40:30|||||||||94
1727206840000|2024-09-24 19:40:40|5727.71|5727.21|5727.84|5727.34|5728.09|5727.59|5727.59|5727.09|284
1727206850000|2024-09-24 19:40:50|5728.09|5727.59|5727.84|5727.34|5728.09|5727.59|5727.59|5727.09|303
1727206860000|2024-09-24 19:41:00|5728.09|5727.59|5729.09|5728.59|5729.09|5728.59|5727.84|5727.34|597
1727206870000|2024-09-24 19:41:10|5729.34|5728.84|5729.09|5728.59|5729.34|5728.84|5729.09|5728.59|289
1727206880000|2024-09-24 19:41:20|5728.84|5728.34|5729.09|5728.59|5729.09|5728.59|5728.84|5728.34|280
1727206890000|2024-09-24 19:41:30|5729.34|5728.84|5729.34|5728.84|5730.09|5729.59|5729.34|5728.84|429
1727206900000|2024-09-24 19:41:40|5729.09|5728.59|5729.09|5728.59|5729.09|5728.59|5728.84|5728.34|195
1727206910000|2024-09-24 19:41:50|5728.84|5728.34|5729.09|5728.59|5729.09|5728.59|5728.84|5728.34|239
1727206920000|2024-09-24 19:42:00|5728.84|5728.34|5728.59|5728.09|5728.84|5728.34|5728.34|5727.84|264
1727206930000|2024-09-24 19:42:10|5728.84|5728.34|5728.84|5728.34|5728.84|5728.34|5728.84|5728.34|84
1727206940000|2024-09-24 19:42:20|5728.59|5728.09|5728.59|5728.09|5728.59|5728.09|5728.59|5728.09|39
1727206950000|2024-09-24 19:42:30|5728.84|5728.34|5728.84|5728.34|5728.84|5728.34|5728.84|5728.34|127
1727206960000|2024-09-24 19:42:40|5729.09|5728.59|5729.09|5728.59|5729.09|5728.59|5729.09|5728.59|118
1727206970000|2024-09-24 19:42:50|5729.34|5728.84|5729.59|5729.09|5729.59|5729.09|5729.34|5728.84|278
1727206980000|2024-09-24 19:43:00|5729.34|5728.84|5729.34|5728.84|5729.59|5729.09|5729.34|5728.84|219
1727206990000|2024-09-24 19:43:10|5729.59|5729.09|5728.59|5728.09|5729.59|5729.09|5728.59|5728.09|269
1727207000000|2024-09-24 19:43:20|5728.34|5727.84|5728.84|5728.34|5728.84|5728.34|5728.34|5727.84|208
1727207010000|2024-09-24 19:43:30|5729.09|5728.59|5729.09|5728.59|5729.09|5728.59|5729.09|5728.59|102
1727207020000|2024-09-24 19:43:40|5728.84|5728.34|5728.59|5728.09|5728.84|5728.34|5728.59|5728.09|147
1727207030000|2024-09-24 19:43:50|5728.84|5728.34|5728.84|5728.34|5729.09|5728.59|5728.59|5728.09|184
1727207040000|2024-09-24 19:44:00|5728.59|5728.09|5728.84|5728.34|5728.84|5728.34|5728.59|5728.09|157
1727207050000|2024-09-24 19:44:10|5728.71|5728.21|5728.34|5727.84|5728.71|5728.21|5728.09|5727.59|300
1727207060000|2024-09-24 19:44:20|5728.59|5728.09|5728.34|5727.84|5728.59|5728.09|5728.34|5727.84|138
1727207070000|2024-09-24 19:44:30|5728.09|5727.59|5728.09|5727.59|5728.34|5727.84|5728.09|5727.59|162
1727207080000|2024-09-24 19:44:40|5728.34|5727.84|5728.21|5727.71|5728.34|5727.84|5728.09|5727.59|119
1727207090000|2024-09-24 19:44:50|5728.09|5727.59|5728.09|5727.59|5728.34|5727.84|5727.84|5727.34|279
1727207100000|2024-09-24 19:45:00|5728.34|5727.84|5728.84|5728.34|5728.84|5728.34|5728.09|5727.59|500
1727207110000|2024-09-24 19:45:10|5729.09|5728.59|5729.09|5728.59|5729.34|5728.84|5728.84|5728.34|375
1727207120000|2024-09-24 19:45:20|5729.34|5728.84|5729.09|5728.59|5729.34|5728.84|5729.09|5728.59|248
1727207130000|2024-09-24 19:45:30|5729.34|5728.84|5729.59|5729.09|5729.84|5729.34|5729.34|5728.84|260
1727207140000|2024-09-24 19:45:40|5729.34|5728.84|5729.09|5728.59|5729.34|5728.84|5729.09|5728.59|202
1727207150000|2024-09-24 19:45:50|||||||||13
1727207160000|2024-09-24 19:46:00|5728.84|5728.34|5728.59|5728.09|5729.09|5728.59|5728.59|5728.09|200
1727207170000|2024-09-24 19:46:10|5728.84|5728.34|5728.84|5728.34|5728.84|5728.34|5728.59|5728.09|85
1727207180000|2024-09-24 19:46:20|5729.09|5728.59|5728.84|5728.34|5729.09|5728.59|5728.84|5728.34|93
1727207190000|2024-09-24 19:46:30|5728.59|5728.09|5728.84|5728.34|5728.84|5728.34|5728.59|5728.09|87
1727207200000|2024-09-24 19:46:40|5729.09|5728.59|5728.59|5728.09|5729.09|5728.59|5728.59|5728.09|153
1727207210000|2024-09-24 19:46:50|5728.84|5728.34|5728.59|5728.09|5729.09|5728.59|5728.59|5728.09|178
1727207220000|2024-09-24 19:47:00|5728.84|5728.34|5729.34|5728.84|5729.59|5729.09|5728.84|5728.34|233
1727207230000|2024-09-24 19:47:10|5729.09|5728.59|5728.59|5728.09|5729.09|5728.59|5728.59|5728.09|163
1727207240000|2024-09-24 19:47:20|5728.84|5728.34|5728.09|5727.59|5728.84|5728.34|5728.09|5727.59|217
1727207250000|2024-09-24 19:47:30|5728.34|5727.84|5728.59|5728.09|5728.59|5728.09|5728.09|5727.59|190
1727207260000|2024-09-24 19:47:40|5728.84|5728.34|5728.84|5728.34|5728.84|5728.34|5728.34|5727.84|244
1727207270000|2024-09-24 19:47:50|5728.59|5728.09|5729.09|5728.59|5729.09|5728.59|5728.59|5728.09|157
1727207280000|2024-09-24 19:48:00|5729.34|5728.84|5729.34|5728.84|5729.34|5728.84|5729.21|5728.71|183
1727207290000|2024-09-24 19:48:10|5729.59|5729.09|5729.84|5729.34|5729.84|5729.34|5729.59|5729.09|358
1727207300000|2024-09-24 19:48:20|5729.59|5729.09|5730.09|5729.59|5730.59|5730.09|5729.59|5729.09|847
1727207310000|2024-09-24 19:48:30|5729.84|5729.34|5729.59|5729.09|5729.84|5729.34|5729.59|5729.09|330
1727207320000|2024-09-24 19:48:40|5729.71|5729.21|5730.09|5729.59|5730.09|5729.59|5729.59|5729.09|320
1727207330000|2024-09-24 19:48:50|5730.34|5729.84|5729.84|5729.34|5730.34|5729.84|5729.84|5729.34|297
1727207340000|2024-09-24 19:49:00|5729.59|5729.09|5729.84|5729.34|5729.84|5729.34|5729.59|5729.09|256
1727207350000|2024-09-24 19:49:10|5730.09|5729.59|5730.09|5729.59|5730.09|5729.59|5729.84|5729.34|169
1727207360000|2024-09-24 19:49:20|5729.84|5729.34|5729.84|5729.34|5730.09|5729.59|5729.59|5729.09|286
1727207370000|2024-09-24 19:49:30|5729.59|5729.09|5729.34|5728.84|5729.59|5729.09|5729.34|5728.84|203
1727207380000|2024-09-24 19:49:40|5729.09|5728.59|5729.34|5728.84|5729.34|5728.84|5729.09|5728.59|137
1727207390000|2024-09-24 19:49:50|5729.46|5728.96|5729.34|5728.84|5729.46|5728.96|5729.34|5728.84|112
1727207400000|2024-09-24 19:50:00|5729.59|5729.09|5729.84|5729.34|5730.59|5730.09|5729.59|5729.09|1530
1727207410000|2024-09-24 19:50:10|5729.59|5729.09|5729.34|5728.84|5729.59|5729.09|5728.59|5728.09|489
1727207420000|2024-09-24 19:50:20|5729.09|5728.59|5729.09|5728.59|5729.34|5728.84|5728.84|5728.34|260
1727207430000|2024-09-24 19:50:30|5728.84|5728.34|5730.09|5729.59|5730.09|5729.59|5728.84|5728.34|290
1727207440000|2024-09-24 19:50:40|5729.84|5729.34|5729.34|5728.84|5730.09|5729.59|5729.09|5728.59|354
1727207450000|2024-09-24 19:50:50|5729.59|5729.09|5729.59|5729.09|5729.59|5729.09|5729.09|5728.59|372
1727207460000|2024-09-24 19:51:00|5729.34|5728.84|5730.59|5730.09|5730.59|5730.09|5729.09|5728.59|684
1727207470000|2024-09-24 19:51:10|5730.34|5729.84|5729.09|5728.59|5730.34|5729.84|5729.09|5728.59|486
1727207480000|2024-09-24 19:51:20|5729.34|5728.84|5729.84|5729.34|5729.84|5729.34|5729.09|5728.59|421
1727207490000|2024-09-24 19:51:30|5730.09|5729.59|5730.34|5729.84|5730.34|5729.84|5729.84|5729.34|376
1727207500000|2024-09-24 19:51:40|5730.84|5730.34|5730.34|5729.84|5730.84|5730.34|5730.09|5729.59|805
1727207510000|2024-09-24 19:51:50|5730.09|5729.59|5729.84|5729.34|5730.34|5729.84|5729.84|5729.34|341
1727207520000|2024-09-24 19:52:00|5729.59|5729.09|5729.84|5729.34|5729.84|5729.34|5729.34|5728.84|745
1727207530000|2024-09-24 19:52:10|5729.34|5728.84|5729.84|5729.34|5730.34|5729.84|5729.34|5728.84|858
1727207540000|2024-09-24 19:52:20|5729.71|5729.21|5729.84|5729.34|5729.84|5729.34|5729.34|5728.84|246
1727207550000|2024-09-24 19:52:30|5730.09|5729.59|5730.09|5729.59|5730.34|5729.84|5730.09|5729.59|354
1727207560000|2024-09-24 19:52:40|5729.84|5729.34|5729.84|5729.34|5730.09|5729.59|5729.84|5729.34|233
1727207570000|2024-09-24 19:52:50|5730.09|5729.59|5730.34|5729.84|5730.59|5730.09|5729.84|5729.34|417
1727207580000|2024-09-24 19:53:00|5730.09|5729.59|5729.96|5729.46|5730.09|5729.59|5729.59|5729.09|645
1727207590000|2024-09-24 19:53:10|5729.84|5729.34|5730.09|5729.59|5730.21|5729.71|5729.84|5729.34|316
1727207600000|2024-09-24 19:53:20|5729.84|5729.34|5730.59|5730.09|5730.84|5730.34|5729.84|5729.34|591
1727207610000|2024-09-24 19:53:30|5730.84|5730.34|5730.34|5729.84|5730.84|5730.34|5730.09|5729.59|588
1727207620000|2024-09-24 19:53:40|5729.84|5729.34|5730.84|5730.34|5730.84|5730.34|5729.59|5729.09|386
1727207630000|2024-09-24 19:53:50|5730.59|5730.09|5730.59|5730.09|5730.84|5730.34|5730.59|5730.09|532
1727207640000|2024-09-24 19:54:00|5730.34|5729.84|5730.34|5729.84|5730.59|5730.09|5730.09|5729.59|575
1727207650000|2024-09-24 19:54:10|5730.09|5729.59|5731.09|5730.59|5731.09|5730.59|5730.09|5729.59|825
1727207660000|2024-09-24 19:54:20|5730.84|5730.34|5730.59|5730.09|5730.84|5730.34|5730.59|5730.09|431
1727207670000|2024-09-24 19:54:30|5730.34|5729.84|5730.84|5730.34|5730.84|5730.34|5730.34|5729.84|489
1727207680000|2024-09-24 19:54:40|5729.59|5729.09|5728.59|5728.09|5729.84|5729.34|5728.34|5727.84|1754
1727207690000|2024-09-24 19:54:50|5727.59|5727.09|5728.34|5727.84|5728.34|5727.84|5727.59|5727.09|1354
1727207700000|2024-09-24 19:55:00|5727.59|5727.09|5727.84|5727.34|5728.09|5727.59|5726.84|5726.34|1902
1727207710000|2024-09-24 19:55:10|5728.34|5727.84|5728.34|5727.84|5729.09|5728.59|5728.09|5727.59|1196
1727207720000|2024-09-24 19:55:20|5728.59|5728.09|5728.09|5727.59|5729.09|5728.59|5728.09|5727.59|880
1727207730000|2024-09-24 19:55:30|5727.84|5727.34|5728.09|5727.59|5728.84|5728.34|5727.84|5727.34|772
1727207740000|2024-09-24 19:55:40|5728.34|5727.84|5728.84|5728.34|5729.09|5728.59|5728.34|5727.84|524
1727207750000|2024-09-24 19:55:50|5729.09|5728.59|5729.84|5729.34|5729.84|5729.34|5729.09|5728.59|600
1727207760000|2024-09-24 19:56:00|5729.59|5729.09|5728.84|5728.34|5729.84|5729.34|5728.84|5728.34|627
1727207770000|2024-09-24 19:56:10|5729.34|5728.84|5729.84|5729.34|5729.84|5729.34|5729.09|5728.59|807
1727207780000|2024-09-24 19:56:20|5729.59|5729.09|5730.84|5730.34|5731.09|5730.59|5729.59|5729.09|1015
1727207790000|2024-09-24 19:56:30|5730.59|5730.09|5730.59|5730.09|5730.84|5730.34|5730.34|5729.84|799
1727207800000|2024-09-24 19:56:40|5730.34|5729.84|5730.84|5730.34|5730.84|5730.34|5730.34|5729.84|421
1727207810000|2024-09-24 19:56:50|5731.09|5730.59|5730.59|5730.09|5731.09|5730.59|5730.59|5730.09|457
1727207820000|2024-09-24 19:57:00|5730.84|5730.34|5730.59|5730.09|5731.09|5730.59|5730.34|5729.84|912
1727207830000|2024-09-24 19:57:10|5730.84|5730.34|5730.09|5729.59|5730.84|5730.34|5730.09|5729.59|458
1727207840000|2024-09-24 19:57:20|5730.34|5729.84|5730.84|5730.34|5730.84|5730.34|5730.34|5729.84|638
1727207850000|2024-09-24 19:57:30|5731.09|5730.59|5730.59|5730.09|5731.09|5730.59|5730.59|5730.09|856
1727207860000|2024-09-24 19:57:40|5730.34|5729.84|5730.59|5730.09|5730.84|5730.34|5730.34|5729.84|639
1727207870000|2024-09-24 19:57:50|5730.34|5729.84|5730.59|5730.09|5730.59|5730.09|5730.34|5729.84|544
1727207880000|2024-09-24 19:58:00|5730.84|5730.34|5730.59|5730.09|5730.84|5730.34|5730.34|5729.84|1166
1727207890000|2024-09-24 19:58:10|5730.84|5730.34|5731.59|5731.09|5731.84|5731.34|5730.84|5730.34|1429
1727207900000|2024-09-24 19:58:20|5731.34|5730.84|5731.59|5731.09|5731.59|5731.09|5731.34|5730.84|853
1727207910000|2024-09-24 19:58:30|5731.34|5730.84|5731.09|5730.59|5731.34|5730.84|5730.84|5730.34|847
1727207920000|2024-09-24 19:58:40|5731.34|5730.84|5731.34|5730.84|5731.34|5730.84|5731.34|5730.84|1004
1727207930000|2024-09-24 19:58:50|5731.09|5730.59|5730.84|5730.34|5731.09|5730.59|5730.59|5730.09|1295
1727207940000|2024-09-24 19:59:00|5731.34|5730.84|5731.84|5731.34|5731.84|5731.34|5730.84|5730.34|2961
1727207950000|2024-09-24 19:59:10|5731.59|5731.09|5732.34|5731.84|5732.34|5731.84|5731.59|5731.09|1741
1727207960000|2024-09-24 19:59:20|5732.59|5732.09|5732.84|5732.34|5733.09|5732.59|5732.34|5731.84|2399
1727207970000|2024-09-24 19:59:30|5733.09|5732.59|5735.09|5734.59|5735.09|5734.59|5732.84|5732.34|6087
1727207980000|2024-09-24 19:59:40|5735.34|5734.84|5734.84|5734.34|5736.09|5735.59|5733.84|5733.34|10152
1727207990000|2024-09-24 19:59:50|5733.84|5733.34|5735.09|5734.59|5736.84|5736.34|5732.84|5732.34|32848
1727208000000|2024-09-24 20:00:00|5735.06|5734.56|5735.66|5734.96|5735.91|5735.31|5735.03|5734.33|9438
1727208010000|2024-09-24 20:00:10|5735.41|5734.71|5735.91|5735.21|5735.91|5735.21|5735.41|5734.71|2624
1727208020000|2024-09-24 20:00:20|5735.66|5734.96|5734.41|5733.71|5735.66|5734.96|5734.41|5733.71|2267
1727208030000|2024-09-24 20:00:30|5734.66|5733.96|5734.91|5734.21|5734.91|5734.21|5734.16|5733.46|880
1727208040000|2024-09-24 20:00:40|5735.16|5734.46|5734.41|5733.71|5735.16|5734.46|5734.16|5733.46|934
1727208050000|2024-09-24 20:00:50|5734.66|5733.96|5734.16|5733.46|5734.66|5733.96|5734.16|5733.46|819
1727208060000|2024-09-24 20:01:00|5734.41|5733.71|5734.41|5733.71|5734.66|5733.96|5734.41|5733.71|711
1727208070000|2024-09-24 20:01:10|5734.66|5733.96|5734.66|5733.96|5734.91|5734.21|5734.41|5733.71|667
1727208080000|2024-09-24 20:01:20|5734.41|5733.71|5734.41|5733.71|5734.41|5733.71|5734.41|5733.71|316
1727208090000|2024-09-24 20:01:30|5734.16|5733.46|5734.16|5733.46|5734.41|5733.71|5734.16|5733.46|841
1727208100000|2024-09-24 20:01:40|5734.41|5733.71|5734.66|5733.96|5734.66|5733.96|5734.41|5733.71|422
1727208110000|2024-09-24 20:01:50|5734.41|5733.71|5734.16|5733.46|5734.41|5733.71|5734.16|5733.46|553
1727208120000|2024-09-24 20:02:00|5734.41|5733.71|5734.41|5733.71|5734.41|5733.71|5734.16|5733.46|280
1727208130000|2024-09-24 20:02:10|5734.16|5733.46|5734.16|5733.46|5734.41|5733.71|5734.16|5733.46|327
1727208140000|2024-09-24 20:02:20|||||||||195
1727208150000|2024-09-24 20:02:30|5734.41|5733.71|5734.16|5733.46|5734.41|5733.71|5734.16|5733.46|332
1727208160000|2024-09-24 20:02:40|||||||||950
1727208170000|2024-09-24 20:02:50|||||||||203
1727208180000|2024-09-24 20:03:00|5734.41|5733.71|5734.16|5733.46|5734.41|5733.71|5734.16|5733.46|339
1727208190000|2024-09-24 20:03:10|5733.91|5733.21|5733.91|5733.21|5733.91|5733.21|5733.91|5733.21|872
1727208200000|2024-09-24 20:03:20|||||||||198
1727208210000|2024-09-24 20:03:30|||||||||178
1727208220000|2024-09-24 20:03:40|||||||||204
1727208230000|2024-09-24 20:03:50|5734.16|5733.46|5734.16|5733.46|5734.16|5733.46|5734.16|5733.46|187
1727208240000|2024-09-24 20:04:00|5734.41|5733.71|5733.91|5733.21|5734.66|5733.96|5733.91|5733.21|523
1727208250000|2024-09-24 20:04:10|5734.16|5733.46|5732.66|5731.96|5734.16|5733.46|5732.66|5731.96|873
1727208260000|2024-09-24 20:04:20|5732.91|5732.21|5732.66|5731.96|5732.91|5732.21|5732.41|5731.71|365
1727208270000|2024-09-24 20:04:30|5732.41|5731.71|5732.66|5731.96|5732.66|5731.96|5732.41|5731.71|316
1727208280000|2024-09-24 20:04:40|5732.41|5731.71|5732.41|5731.71|5732.66|5731.96|5732.41|5731.71|193
1727208290000|2024-09-24 20:04:50|5732.66|5731.96|5732.41|5731.71|5732.66|5731.96|5732.41|5731.71|119
1727208300000|2024-09-24 20:05:00|5732.16|5731.46|5732.16|5731.46|5732.41|5731.71|5731.91|5731.21|608
1727208310000|2024-09-24 20:05:10|5732.41|5731.71|5732.66|5731.96|5732.66|5731.96|5732.41|5731.71|518
1727208320000|2024-09-24 20:05:20|5732.41|5731.71|5732.66|5731.96|5732.66|5731.96|5732.41|5731.71|257
1727208330000|2024-09-24 20:05:30|5732.41|5731.71|5732.66|5731.96|5732.66|5731.96|5732.41|5731.71|107
1727208340000|2024-09-24 20:05:40|5732.41|5731.71|5732.41|5731.71|5732.41|5731.71|5732.41|5731.71|324
1727208350000|2024-09-24 20:05:50|5732.66|5731.96|5732.66|5731.96|5732.66|5731.96|5732.66|5731.96|34
1727208360000|2024-09-24 20:06:00|5732.91|5732.21|5732.91|5732.21|5732.91|5732.21|5732.91|5732.21|254
1727208370000|2024-09-24 20:06:10|||||||||68
1727208380000|2024-09-24 20:06:20|||||||||39
1727208390000|2024-09-24 20:06:30|||||||||7
1727208400000|2024-09-24 20:06:40|||||||||131
1727208410000|2024-09-24 20:06:50|5732.66|5731.96|5732.91|5732.21|5732.91|5732.21|5732.66|5731.96|194
1727208420000|2024-09-24 20:07:00|5732.66|5731.96|5733.16|5732.46|5733.16|5732.46|5732.66|5731.96|498
1727208430000|2024-09-24 20:07:10|5732.91|5732.21|5732.66|5731.96|5732.91|5732.21|5732.66|5731.96|212
1727208440000|2024-09-24 20:07:20|5732.41|5731.71|5732.66|5731.96|5732.66|5731.96|5732.41|5731.71|268
1727208450000|2024-09-24 20:07:30|5732.41|5731.71|5732.66|5731.96|5732.66|5731.96|5732.41|5731.71|227
1727208460000|2024-09-24 20:07:40|||||||||19
1727208470000|2024-09-24 20:07:50|5732.91|5732.21|5733.41|5732.71|5733.41|5732.71|5732.91|5732.21|427
1727208480000|2024-09-24 20:08:00|5733.28|5732.58|5733.16|5732.46|5733.28|5732.58|5732.91|5732.21|194
1727208490000|2024-09-24 20:08:10|5732.91|5732.21|5732.91|5732.21|5732.91|5732.21|5732.91|5732.21|55
1727208500000|2024-09-24 20:08:20|5732.66|5731.96|5732.66|5731.96|5732.66|5731.96|5732.66|5731.96|130
1727208510000|2024-09-24 20:08:30|||||||||67
1727208520000|2024-09-24 20:08:40|||||||||138
1727208530000|2024-09-24 20:08:50|5732.91|5732.21|5732.66|5731.96|5732.91|5732.21|5732.66|5731.96|102
1727208540000|2024-09-24 20:09:00|5732.41|5731.71|5732.41|5731.71|5732.41|5731.71|5732.16|5731.46|387
1727208550000|2024-09-24 20:09:10|||||||||46
1727208560000|2024-09-24 20:09:20|5732.16|5731.46|5732.41|5731.71|5732.41|5731.71|5732.16|5731.46|132
1727208570000|2024-09-24 20:09:30|5732.28|5731.58|5732.16|5731.46|5732.28|5731.58|5732.16|5731.46|104
1727208580000|2024-09-24 20:09:40|||||||||18
1727208590000|2024-09-24 20:09:50|5732.41|5731.71|5732.41|5731.71|5732.41|5731.71|5732.41|5731.71|75
1727208600000|2024-09-24 20:10:00|||||||||92
1727208610000|2024-09-24 20:10:10|||||||||38
1727208620000|2024-09-24 20:10:20|5732.16|5731.46|5732.16|5731.46|5732.16|5731.46|5732.16|5731.46|152
1727208630000|2024-09-24 20:10:30|5732.41|5731.71|5732.16|5731.46|5732.41|5731.71|5732.16|5731.46|94
1727208640000|2024-09-24 20:10:40|||||||||80
1727208650000|2024-09-24 20:10:50|5732.41|5731.71|5732.16|5731.46|5732.41|5731.71|5732.16|5731.46|92
1727208660000|2024-09-24 20:11:00|5732.41|5731.71|5732.41|5731.71|5732.41|5731.71|5732.41|5731.71|64
1727208670000|2024-09-24 20:11:10|5732.66|5731.96|5732.66|5731.96|5732.66|5731.96|5732.66|5731.96|92
1727208680000|2024-09-24 20:11:20|5732.41|5731.71|5732.66|5731.96|5732.66|5731.96|5732.41|5731.71|249
1727208690000|2024-09-24 20:11:30|5732.91|5732.21|5732.91|5732.21|5732.91|5732.21|5732.91|5732.21|227
1727208700000|2024-09-24 20:11:40|5733.16|5732.46|5733.41|5732.71|5733.41|5732.71|5733.16|5732.46|235
1727208710000|2024-09-24 20:11:50|5733.16|5732.46|5733.16|5732.46|5733.16|5732.46|5733.16|5732.46|106
1727208720000|2024-09-24 20:12:00|5732.91|5732.21|5732.91|5732.21|5732.91|5732.21|5732.91|5732.21|97
1727208730000|2024-09-24 20:12:10|5733.16|5732.46|5733.41|5732.71|5733.41|5732.71|5733.16|5732.46|211
1727208740000|2024-09-24 20:12:20|||||||||69
1727208750000|2024-09-24 20:12:30|||||||||37
1727208760000|2024-09-24 20:12:40|5733.66|5732.96|5733.66|5732.96|5733.66|5732.96|5733.66|5732.96|78
1727208770000|2024-09-24 20:12:50|5733.91|5733.21|5733.91|5733.21|5733.91|5733.21|5733.91|5733.21|236
1727208780000|2024-09-24 20:13:00|||||||||44
1727208790000|2024-09-24 20:13:10|||||||||40
1727208800000|2024-09-24 20:13:20|5733.66|5732.96|5733.91|5733.21|5733.91|5733.21|5733.66|5732.96|161
1727208810000|2024-09-24 20:13:30|||||||||32
1727208820000|2024-09-24 20:13:40|||||||||70
1727208830000|2024-09-24 20:13:50|5733.66|5732.96|5733.66|5732.96|5733.66|5732.96|5733.66|5732.96|117
1727208840000|2024-09-24 20:14:00|5733.91|5733.21|5733.66|5732.96|5733.91|5733.21|5733.66|5732.96|60
1727208850000|2024-09-24 20:14:10|5733.41|5732.71|5733.41|5732.71|5733.41|5732.71|5733.41|5732.71|110
1727208860000|2024-09-24 20:14:20|5733.66|5732.96|5733.41|5732.71|5733.66|5732.96|5733.41|5732.71|206
1727208870000|2024-09-24 20:14:30|5733.66|5732.96|5733.66|5732.96|5733.66|5732.96|5733.66|5732.96|68
1727208880000|2024-09-24 20:14:40|||||||||39
1727208890000|2024-09-24 20:14:50|5733.91|5733.21|5733.66|5732.96|5733.91|5733.21|5733.66|5732.96|223
1727208900000|2024-09-24 20:15:00|5733.91|5733.21|5734.16|5733.46|5734.16|5733.46|5733.91|5733.21|188
1727208910000|2024-09-24 20:15:10|5734.41|5733.71|5734.66|5733.96|5734.66|5733.96|5734.41|5733.71|133
1727208920000|2024-09-24 20:15:20|5734.41|5733.71|5734.41|5733.71|5734.66|5733.96|5734.41|5733.71|242
1727208930000|2024-09-24 20:15:30|5734.16|5733.46|5734.41|5733.71|5734.41|5733.71|5734.16|5733.46|129
1727208940000|2024-09-24 20:15:40|5734.66|5733.96|5734.66|5733.96|5734.66|5733.96|5734.66|5733.96|26
1727208950000|2024-09-24 20:15:50|||||||||27
1727208960000|2024-09-24 20:16:00|5734.91|5734.21|5735.16|5734.46|5735.16|5734.46|5734.91|5734.21|132
1727208970000|2024-09-24 20:16:10|||||||||93
1727208980000|2024-09-24 20:16:20|5734.91|5734.21|5734.91|5734.21|5734.91|5734.21|5734.91|5734.21|70
1727208990000|2024-09-24 20:16:30|5734.66|5733.96|5734.66|5733.96|5734.91|5734.21|5734.66|5733.96|165
1727209000000|2024-09-24 20:16:40|||||||||29
1727209010000|2024-09-24 20:16:50|5734.41|5733.71|5734.41|5733.71|5734.41|5733.71|5734.41|5733.71|22
1727209020000|2024-09-24 20:17:00|5734.66|5733.96|5734.41|5733.71|5734.66|5733.96|5734.41|5733.71|53
1727209030000|2024-09-24 20:17:10|||||||||23
1727209040000|2024-09-24 20:17:20|||||||||11
1727209050000|2024-09-24 20:17:30|||||||||67
1727209060000|2024-09-24 20:17:40|||||||||28
1727209080000|2024-09-24 20:18:00|5734.66|5733.96|5734.66|5733.96|5734.66|5733.96|5734.66|5733.96|61
1727209090000|2024-09-24 20:18:10|5734.41|5733.71|5734.66|5733.96|5734.66|5733.96|5734.41|5733.71|122
1727209100000|2024-09-24 20:18:20|5734.41|5733.71|5734.41|5733.71|5734.41|5733.71|5734.41|5733.71|39
1727209110000|2024-09-24 20:18:30|||||||||29
1727209120000|2024-09-24 20:18:40|||||||||115
1727209130000|2024-09-24 20:18:50|||||||||1
1727209150000|2024-09-24 20:19:10|5734.66|5733.96|5734.66|5733.96|5734.66|5733.96|5734.66|5733.96|61
1727209160000|2024-09-24 20:19:20|||||||||1
1727209170000|2024-09-24 20:19:30|5734.91|5734.21|5734.66|5733.96|5734.91|5734.21|5734.66|5733.96|107
1727209180000|2024-09-24 20:19:40|5734.91|5734.21|5734.66|5733.96|5734.91|5734.21|5734.66|5733.96|48
1727209190000|2024-09-24 20:19:50|||||||||16
1727209200000|2024-09-24 20:20:00|5734.91|5734.21|5734.91|5734.21|5734.91|5734.21|5734.91|5734.21|151
1727209210000|2024-09-24 20:20:10|||||||||8
1727209220000|2024-09-24 20:20:20|||||||||7
1727209230000|2024-09-24 20:20:30|||||||||1
1727209240000|2024-09-24 20:20:40|||||||||4
1727209250000|2024-09-24 20:20:50|||||||||35
1727209260000|2024-09-24 20:21:00|||||||||17
1727209270000|2024-09-24 20:21:10|||||||||16
1727209280000|2024-09-24 20:21:20|||||||||6
1727209290000|2024-09-24 20:21:30|||||||||16
1727209300000|2024-09-24 20:21:40|||||||||15
1727209310000|2024-09-24 20:21:50|||||||||113
1727209320000|2024-09-24 20:22:00|||||||||48
1727209330000|2024-09-24 20:22:10|||||||||44
1727209340000|2024-09-24 20:22:20|5735.16|5734.46|5735.16|5734.46|5735.16|5734.46|5735.16|5734.46|49
1727209350000|2024-09-24 20:22:30|||||||||31
1727209360000|2024-09-24 20:22:40|||||||||45
1727209370000|2024-09-24 20:22:50|||||||||4
1727209380000|2024-09-24 20:23:00|5734.91|5734.21|5734.91|5734.21|5734.91|5734.21|5734.91|5734.21|27
1727209390000|2024-09-24 20:23:10|||||||||15
1727209410000|2024-09-24 20:23:30|||||||||9
1727209420000|2024-09-24 20:23:40|||||||||29
1727209430000|2024-09-24 20:23:50|||||||||14
1727209440000|2024-09-24 20:24:00|||||||||81
1727209460000|2024-09-24 20:24:20|||||||||9
1727209470000|2024-09-24 20:24:30|||||||||12
1727209480000|2024-09-24 20:24:40|||||||||30
1727209490000|2024-09-24 20:24:50|5735.16|5734.46|5735.41|5734.71|5735.41|5734.71|5735.16|5734.46|105
1727209500000|2024-09-24 20:25:00|||||||||36
1727209510000|2024-09-24 20:25:10|||||||||14
1727209520000|2024-09-24 20:25:20|5735.66|5734.96|5735.41|5734.71|5735.66|5734.96|5735.41|5734.71|108
1727209530000|2024-09-24 20:25:30|||||||||6
1727209540000|2024-09-24 20:25:40|||||||||4
1727209550000|2024-09-24 20:25:50|||||||||6
1727209560000|2024-09-24 20:26:00|5735.16|5734.46|5735.16|5734.46|5735.16|5734.46|5735.16|5734.46|34
1727209580000|2024-09-24 20:26:20|||||||||12
1727209590000|2024-09-24 20:26:30|||||||||2
1727209600000|2024-09-24 20:26:40|||||||||18
1727209610000|2024-09-24 20:26:50|||||||||1
1727209620000|2024-09-24 20:27:00|||||||||17
1727209630000|2024-09-24 20:27:10|||||||||3
1727209640000|2024-09-24 20:27:20|||||||||31
1727209660000|2024-09-24 20:27:40|||||||||2
1727209670000|2024-09-24 20:27:50|||||||||27
1727209680000|2024-09-24 20:28:00|||||||||101
1727209690000|2024-09-24 20:28:10|||||||||24
1727209700000|2024-09-24 20:28:20|||||||||7
1727209710000|2024-09-24 20:28:30|5735.28|5734.58|5735.28|5734.58|5735.28|5734.58|5735.28|5734.58|17
1727209720000|2024-09-24 20:28:40|5735.16|5734.46|5735.41|5734.71|5735.41|5734.71|5735.16|5734.46|27
1727209730000|2024-09-24 20:28:50|||||||||1
1727209740000|2024-09-24 20:29:00|5735.16|5734.46|5735.16|5734.46|5735.16|5734.46|5735.16|5734.46|32
1727209750000|2024-09-24 20:29:10|||||||||29
1727209760000|2024-09-24 20:29:20|||||||||21
1727209770000|2024-09-24 20:29:30|||||||||24
1727209780000|2024-09-24 20:29:40|||||||||19
1727209790000|2024-09-24 20:29:50|5735.66|5734.96|5735.91|5735.21|5735.91|5735.21|5735.66|5734.96|324
1727209800000|2024-09-24 20:30:00|5735.66|5734.96|5735.66|5734.96|5735.66|5734.96|5735.66|5734.96|211
1727209810000|2024-09-24 20:30:10|5735.41|5734.71|5735.91|5735.21|5735.91|5735.21|5735.41|5734.71|214
1727209820000|2024-09-24 20:30:20|||||||||51
1727209830000|2024-09-24 20:30:30|||||||||65
1727209840000|2024-09-24 20:30:40|||||||||147
1727209850000|2024-09-24 20:30:50|||||||||14
1727209860000|2024-09-24 20:31:00|||||||||59
1727209870000|2024-09-24 20:31:10|||||||||22
1727209880000|2024-09-24 20:31:20|||||||||3
1727209890000|2024-09-24 20:31:30|5735.66|5734.96|5735.66|5734.96|5735.66|5734.96|5735.66|5734.96|75
1727209900000|2024-09-24 20:31:40|||||||||7
1727209910000|2024-09-24 20:31:50|||||||||2
1727209920000|2024-09-24 20:32:00|5735.78|5735.08|5735.66|5734.96|5735.78|5735.08|5735.66|5734.96|25
1727209930000|2024-09-24 20:32:10|||||||||65
1727209940000|2024-09-24 20:32:20|||||||||6
1727209950000|2024-09-24 20:32:30|||||||||12
1727209960000|2024-09-24 20:32:40|||||||||4
1727209970000|2024-09-24 20:32:50|||||||||8
1727209980000|2024-09-24 20:33:00|5735.41|5734.71|5735.66|5734.96|5735.66|5734.96|5735.41|5734.71|52
1727209990000|2024-09-24 20:33:10|||||||||1
1727210000000|2024-09-24 20:33:20|||||||||8
1727210010000|2024-09-24 20:33:30|||||||||6
1727210020000|2024-09-24 20:33:40|||||||||16
1727210030000|2024-09-24 20:33:50|||||||||1
1727210040000|2024-09-24 20:34:00|||||||||1
1727210050000|2024-09-24 20:34:10|5735.91|5735.21|5735.91|5735.21|5735.91|5735.21|5735.91|5735.21|53
1727210060000|2024-09-24 20:34:20|5735.66|5734.96|5735.66|5734.96|5735.66|5734.96|5735.66|5734.96|79
1727210070000|2024-09-24 20:34:30|||||||||19
1727210080000|2024-09-24 20:34:40|5735.91|5735.21|5735.91|5735.21|5735.91|5735.21|5735.91|5735.21|53
1727210090000|2024-09-24 20:34:50|5736.16|5735.46|5736.16|5735.46|5736.16|5735.46|5736.16|5735.46|47
1727210100000|2024-09-24 20:35:00|5735.91|5735.21|5735.91|5735.21|5735.91|5735.21|5735.91|5735.21|65
1727210110000|2024-09-24 20:35:10|||||||||24
1727210120000|2024-09-24 20:35:20|||||||||25
1727210130000|2024-09-24 20:35:30|5736.16|5735.46|5736.16|5735.46|5736.16|5735.46|5736.16|5735.46|38
1727210140000|2024-09-24 20:35:40|5736.66|5735.96|5736.66|5735.96|5736.66|5735.96|5736.66|5735.96|259
1727210150000|2024-09-24 20:35:50|5736.41|5735.71|5736.66|5735.96|5736.66|5735.96|5736.41|5735.71|189
1727210160000|2024-09-24 20:36:00|||||||||32
1727210170000|2024-09-24 20:36:10|5736.91|5736.21|5736.91|5736.21|5736.91|5736.21|5736.91|5736.21|98
1727210180000|2024-09-24 20:36:20|||||||||101
1727210190000|2024-09-24 20:36:30|||||||||22
1727210200000|2024-09-24 20:36:40|||||||||19
1727210210000|2024-09-24 20:36:50|||||||||36
1727210220000|2024-09-24 20:37:00|||||||||16
1727210230000|2024-09-24 20:37:10|||||||||13
1727210240000|2024-09-24 20:37:20|||||||||102
1727210250000|2024-09-24 20:37:30|||||||||14
1727210260000|2024-09-24 20:37:40|||||||||11
1727210270000|2024-09-24 20:37:50|||||||||7
1727210280000|2024-09-24 20:38:00|||||||||9
1727210290000|2024-09-24 20:38:10|||||||||25
1727210300000|2024-09-24 20:38:20|||||||||113
1727210310000|2024-09-24 20:38:30|5736.66|5735.96|5736.66|5735.96|5736.66|5735.96|5736.66|5735.96|78
1727210320000|2024-09-24 20:38:40|||||||||4
1727210330000|2024-09-24 20:38:50|||||||||2
1727210340000|2024-09-24 20:39:00|||||||||2
1727210350000|2024-09-24 20:39:10|||||||||114
1727210360000|2024-09-24 20:39:20|5736.41|5735.71|5736.41|5735.71|5736.41|5735.71|5736.41|5735.71|104
1727210370000|2024-09-24 20:39:30|5736.16|5735.46|5736.41|5735.71|5736.41|5735.71|5736.16|5735.46|183
1727210380000|2024-09-24 20:39:40|||||||||132
1727210390000|2024-09-24 20:39:50|||||||||22
1727210400000|2024-09-24 20:40:00|||||||||6
1727210410000|2024-09-24 20:40:10|5736.16|5735.46|5736.41|5735.71|5736.41|5735.71|5736.16|5735.46|83
1727210420000|2024-09-24 20:40:20|5736.16|5735.46|5736.41|5735.71|5736.41|5735.71|5736.16|5735.46|68
1727210430000|2024-09-24 20:40:30|5736.16|5735.46|5736.16|5735.46|5736.16|5735.46|5736.16|5735.46|85
1727210440000|2024-09-24 20:40:40|5736.41|5735.71|5736.41|5735.71|5736.41|5735.71|5736.41|5735.71|160
1727210450000|2024-09-24 20:40:50|5736.16|5735.46|5736.16|5735.46|5736.16|5735.46|5736.16|5735.46|120
1727210460000|2024-09-24 20:41:00|5736.41|5735.71|5736.41|5735.71|5736.41|5735.71|5736.41|5735.71|26
1727210470000|2024-09-24 20:41:10|||||||||6
1727210480000|2024-09-24 20:41:20|||||||||3
1727210510000|2024-09-24 20:41:50|||||||||38
1727210520000|2024-09-24 20:42:00|5736.16|5735.46|5736.16|5735.46|5736.41|5735.71|5736.16|5735.46|92
1727210530000|2024-09-24 20:42:10|5736.41|5735.71|5736.41|5735.71|5736.41|5735.71|5736.41|5735.71|67
1727210540000|2024-09-24 20:42:20|5736.66|5735.96|5736.66|5735.96|5736.66|5735.96|5736.66|5735.96|134
1727210550000|2024-09-24 20:42:30|||||||||127
1727210560000|2024-09-24 20:42:40|||||||||5
1727210570000|2024-09-24 20:42:50|||||||||69
1727210580000|2024-09-24 20:43:00|||||||||3
1727210590000|2024-09-24 20:43:10|||||||||55
1727210600000|2024-09-24 20:43:20|||||||||5
1727210610000|2024-09-24 20:43:30|||||||||29
1727210620000|2024-09-24 20:43:40|||||||||3
1727210630000|2024-09-24 20:43:50|5736.41|5735.71|5736.41|5735.71|5736.41|5735.71|5736.41|5735.71|150
1727210640000|2024-09-24 20:44:00|5736.66|5735.96|5736.66|5735.96|5736.66|5735.96|5736.66|5735.96|27
1727210650000|2024-09-24 20:44:10|5736.41|5735.71|5736.41|5735.71|5736.41|5735.71|5736.41|5735.71|75
1727210660000|2024-09-24 20:44:20|5736.53|5735.83|5736.41|5735.71|5736.66|5735.96|5736.41|5735.71|43
1727210680000|2024-09-24 20:44:40|||||||||9
1727210690000|2024-09-24 20:44:50|||||||||8
1727210700000|2024-09-24 20:45:00|5736.16|5735.46|5736.41|5735.71|5736.41|5735.71|5736.16|5735.46|140
1727210710000|2024-09-24 20:45:10|||||||||10
1727210720000|2024-09-24 20:45:20|||||||||51
1727210730000|2024-09-24 20:45:30|5736.16|5735.46|5736.16|5735.46|5736.16|5735.46|5736.16|5735.46|90
1727210740000|2024-09-24 20:45:40|||||||||11
1727210750000|2024-09-24 20:45:50|||||||||5
1727210760000|2024-09-24 20:46:00|||||||||59
1727210770000|2024-09-24 20:46:10|||||||||1
1727210780000|2024-09-24 20:46:20|||||||||4
1727210790000|2024-09-24 20:46:30|||||||||2
1727210800000|2024-09-24 20:46:40|||||||||6
1727210810000|2024-09-24 20:46:50|5735.91|5735.21|5736.16|5735.46|5736.16|5735.46|5735.91|5735.21|141
1727210820000|2024-09-24 20:47:00|||||||||31
1727210830000|2024-09-24 20:47:10|||||||||6
1727210840000|2024-09-24 20:47:20|5736.41|5735.71|5736.16|5735.46|5736.41|5735.71|5736.16|5735.46|44
1727210850000|2024-09-24 20:47:30|||||||||16
1727210860000|2024-09-24 20:47:40|5736.41|5735.71|5736.41|5735.71|5736.41|5735.71|5736.41|5735.71|19
1727210880000|2024-09-24 20:48:00|||||||||4
1727210890000|2024-09-24 20:48:10|5736.16|5735.46|5736.16|5735.46|5736.16|5735.46|5736.16|5735.46|43
1727210900000|2024-09-24 20:48:20|||||||||1
1727210910000|2024-09-24 20:48:30|||||||||17
1727210920000|2024-09-24 20:48:40|5736.41|5735.71|5736.41|5735.71|5736.41|5735.71|5736.41|5735.71|102
1727210930000|2024-09-24 20:48:50|||||||||4
1727210940000|2024-09-24 20:49:00|5736.16|5735.46|5736.41|5735.71|5736.41|5735.71|5736.16|5735.46|55
1727210950000|2024-09-24 20:49:10|||||||||3
1727210960000|2024-09-24 20:49:20|5736.28|5735.58|5736.28|5735.58|5736.28|5735.58|5736.28|5735.58|59
1727210970000|2024-09-24 20:49:30|5736.41|5735.71|5736.41|5735.71|5736.41|5735.71|5736.41|5735.71|25
1727210980000|2024-09-24 20:49:40|||||||||1
1727210990000|2024-09-24 20:49:50|||||||||88
1727211000000|2024-09-24 20:50:00|5736.16|5735.46|5735.91|5735.21|5736.16|5735.46|5735.91|5735.21|88
1727211010000|2024-09-24 20:50:10|||||||||30
1727211020000|2024-09-24 20:50:20|||||||||9
1727211030000|2024-09-24 20:50:30|||||||||1
1727211040000|2024-09-24 20:50:40|||||||||60
1727211050000|2024-09-24 20:50:50|5736.16|5735.46|5736.16|5735.46|5736.16|5735.46|5736.16|5735.46|102
1727211060000|2024-09-24 20:51:00|||||||||4
1727211070000|2024-09-24 20:51:10|5735.91|5735.21|5736.16|5735.46|5736.16|5735.46|5735.91|5735.21|95
1727211080000|2024-09-24 20:51:20|||||||||3
1727211110000|2024-09-24 20:51:50|||||||||59
1727211120000|2024-09-24 20:52:00|||||||||8
1727211130000|2024-09-24 20:52:10|5735.91|5735.21|5735.91|5735.21|5735.91|5735.21|5735.91|5735.21|69
1727211140000|2024-09-24 20:52:20|||||||||2
1727211150000|2024-09-24 20:52:30|||||||||5
1727211160000|2024-09-24 20:52:40|||||||||15
1727211170000|2024-09-24 20:52:50|||||||||38
1727211180000|2024-09-24 20:53:00|||||||||32
1727211190000|2024-09-24 20:53:10|||||||||11
1727211200000|2024-09-24 20:53:20|5736.03|5735.33|5735.91|5735.21|5736.16|5735.46|5735.91|5735.21|66
1727211210000|2024-09-24 20:53:30|5736.03|5735.33|5736.16|5735.46|5736.16|5735.46|5735.91|5735.21|51
1727211220000|2024-09-24 20:53:40|5735.91|5735.21|5735.91|5735.21|5735.91|5735.21|5735.91|5735.21|9
1727211230000|2024-09-24 20:53:50|5736.16|5735.46|5736.16|5735.46|5736.16|5735.46|5736.16|5735.46|12
1727211240000|2024-09-24 20:54:00|5735.91|5735.21|5735.91|5735.21|5736.16|5735.46|5735.91|5735.21|16
1727211250000|2024-09-24 20:54:10|||||||||72
1727211260000|2024-09-24 20:54:20|5736.03|5735.33|5736.16|5735.46|5736.16|5735.46|5735.91|5735.21|38
1727211270000|2024-09-24 20:54:30|||||||||137
1727211280000|2024-09-24 20:54:40|||||||||18
1727211290000|2024-09-24 20:54:50|5736.41|5735.71|5736.41|5735.71|5736.41|5735.71|5736.41|5735.71|35
1727211300000|2024-09-24 20:55:00|||||||||114
1727211310000|2024-09-24 20:55:10|||||||||89
1727211320000|2024-09-24 20:55:20|5736.66|5735.96|5736.66|5735.96|5736.66|5735.96|5736.66|5735.96|34
1727211330000|2024-09-24 20:55:30|5736.41|5735.71|5736.41|5735.71|5736.41|5735.71|5736.41|5735.71|26
1727211340000|2024-09-24 20:55:40|||||||||61
1727211350000|2024-09-24 20:55:50|||||||||62
1727211360000|2024-09-24 20:56:00|||||||||5
1727211370000|2024-09-24 20:56:10|5736.28|5735.58|5736.16|5735.46|5736.28|5735.58|5736.16|5735.46|112
1727211380000|2024-09-24 20:56:20|||||||||3
1727211390000|2024-09-24 20:56:30|||||||||11
1727211400000|2024-09-24 20:56:40|5736.41|5735.71|5736.41|5735.71|5736.41|5735.71|5736.41|5735.71|90
1727211410000|2024-09-24 20:56:50|5736.16|5735.46|5736.16|5735.46|5736.16|5735.46|5736.16|5735.46|24
1727211420000|2024-09-24 20:57:00|||||||||8
1727211430000|2024-09-24 20:57:10|||||||||2
1727211440000|2024-09-24 20:57:20|||||||||27
1727211450000|2024-09-24 20:57:30|||||||||56
1727211470000|2024-09-24 20:57:50|||||||||3
1727211480000|2024-09-24 20:58:00|||||||||18
1727211490000|2024-09-24 20:58:10|||||||||55
1727211500000|2024-09-24 20:58:20|||||||||66
1727211510000|2024-09-24 20:58:30|||||||||6
1727211520000|2024-09-24 20:58:40|5735.91|5735.21|5736.16|5735.46|5736.16|5735.46|5735.91|5735.21|90
1727211530000|2024-09-24 20:58:50|||||||||4
1727211540000|2024-09-24 20:59:00|5735.91|5735.21|5735.91|5735.21|5735.91|5735.21|5735.91|5735.21|24
1727211550000|2024-09-24 20:59:10|5736.16|5735.46|5736.16|5735.46|5736.16|5735.46|5736.16|5735.46|65
1727211560000|2024-09-24 20:59:20|5735.91|5735.21|5735.91|5735.21|5735.91|5735.21|5735.91|5735.21|38
1727211570000|2024-09-24 20:59:30|5736.16|5735.46|5736.16|5735.46|5736.16|5735.46|5735.91|5735.21|224
1727211580000|2024-09-24 20:59:40|5735.91|5735.21|5735.91|5735.21|5735.91|5735.21|5735.91|5735.21|46
1727211590000|2024-09-24 20:59:50|5735.78|5735.08|5736.32|5734.82|5736.32|5735.33|5735.78|5734.79|168
1727211620000|2024-09-24 21:00:20|5736.28|5734.78|5736.28|5734.78|5736.28|5734.78|5736.28|5734.78|0
1727211630000|2024-09-24 21:00:30|5736.32|5734.82|5736.5|5735|5736.5|5735|5736.32|5734.82|0
1727211640000|2024-09-24 21:00:40|5736.43|5734.93|5736.43|5734.93|5736.43|5734.93|5736.43|5734.93|0
1727211700000|2024-09-24 21:01:40|5736.32|5734.82|5736.32|5734.82|5736.32|5734.82|5736.32|5734.82|0
1727211770000|2024-09-24 21:02:50|5736.35|5734.85|5736.35|5734.85|5736.35|5734.85|5736.35|5734.85|0
1727211800000|2024-09-24 21:03:20|5736.64|5735.14|5736.64|5735.14|5736.64|5735.14|5736.64|5735.14|0
1727211810000|2024-09-24 21:03:30|5736.61|5735.11|5736.61|5735.11|5736.61|5735.11|5736.61|5735.11|0
1727211870000|2024-09-24 21:04:30|5736.64|5735.14|5736.64|5735.14|5736.64|5735.14|5736.64|5735.14|0
1727211920000|2024-09-24 21:05:20|5736.61|5735.11|5736.61|5735.11|5736.61|5735.11|5736.61|5735.11|0
1727212000000|2024-09-24 21:06:40|5736.43|5734.93|5736.32|5734.82|5736.43|5734.93|5736.32|5734.82|0
1727212030000|2024-09-24 21:07:10|5736.43|5734.93|5736.5|5735|5736.61|5735.11|5736.43|5734.93|0
1727212080000|2024-09-24 21:08:00|5736.61|5735.11|5736.61|5735.11|5736.61|5735.11|5736.61|5735.11|0
1727212100000|2024-09-24 21:08:20|5736.54|5735.04|5736.46|5734.96|5736.58|5735.08|5736.46|5734.96|0
1727212130000|2024-09-24 21:08:50|5736.39|5734.89|5736.46|5734.96|5736.46|5734.96|5736.39|5734.89|0
1727212140000|2024-09-24 21:09:00|5736.43|5734.93|5736.43|5734.93|5736.43|5734.93|5736.43|5734.93|0
1727212180000|2024-09-24 21:09:40|5736.5|5735|5736.5|5735|5736.5|5735|5736.5|5735|0
1727212220000|2024-09-24 21:10:20|5736.43|5734.93|5736.43|5734.93|5736.43|5734.93|5736.43|5734.93|0
1727212260000|2024-09-24 21:11:00|5736.32|5734.82|5736.32|5734.82|5736.32|5734.82|5736.32|5734.82|0
1727212310000|2024-09-24 21:11:50|5736.28|5734.78|5736.28|5734.78|5736.28|5734.78|5736.28|5734.78|0
1727212320000|2024-09-24 21:12:00|5736.43|5734.93|5736.43|5734.93|5736.43|5734.93|5736.43|5734.93|0
1727212370000|2024-09-24 21:12:50|5736.46|5734.96|5736.46|5734.96|5736.46|5734.96|5736.46|5734.96|0
1727212380000|2024-09-24 21:13:00|5736.54|5735.04|5736.54|5735.04|5736.54|5735.04|5736.54|5735.04|0
1727212450000|2024-09-24 21:14:10|5736.46|5734.96|5736.46|5734.96|5736.46|5734.96|5736.46|5734.96|0
1727212460000|2024-09-24 21:14:20|5736.81|5735.31|5736.81|5735.31|5736.81|5735.31|5736.81|5735.31|0
1727212470000|2024-09-24 21:14:30|5737.25|5735.75|5737.25|5735.75|5737.25|5735.75|5737.25|5735.75|0
1727212500000|2024-09-24 21:15:00|5737.29|5735.79|5737.29|5735.79|5737.29|5735.79|5737.29|5735.79|0
1727212530000|2024-09-24 21:15:30|5737.25|5735.75|5737.25|5735.75|5737.25|5735.75|5737.25|5735.75|0
1727212560000|2024-09-24 21:16:00|5737.22|5735.72|5737.22|5735.72|5737.22|5735.72|5737.22|5735.72|0
1727212570000|2024-09-24 21:16:10|5737.29|5735.79|5737.29|5735.79|5737.29|5735.79|5737.29|5735.79|0
1727212610000|2024-09-24 21:16:50|5737.33|5735.83|5737.25|5735.75|5737.33|5735.83|5737.25|5735.75|0
1727212620000|2024-09-24 21:17:00|5737.33|5735.83|5737.33|5735.83|5737.33|5735.83|5737.33|5735.83|0
1727212720000|2024-09-24 21:18:40|5737.25|5735.75|5737.22|5735.72|5737.25|5735.75|5737.22|5735.72|0
1727212730000|2024-09-24 21:18:50|5737.33|5735.83|5737.33|5735.83|5737.33|5735.83|5737.33|5735.83|0
1727212820000|2024-09-24 21:20:20|5737.47|5735.97|5737.47|5735.97|5737.47|5735.97|5737.47|5735.97|0
1727212950000|2024-09-24 21:22:30|5737.43|5735.93|5737.43|5735.93|5737.43|5735.93|5737.43|5735.93|0
1727212990000|2024-09-24 21:23:10|5737.4|5735.9|5737.4|5735.9|5737.4|5735.9|5737.4|5735.9|0
1727213030000|2024-09-24 21:23:50|5737.37|5735.87|5737.37|5735.87|5737.37|5735.87|5737.37|5735.87|0
1727213040000|2024-09-24 21:24:00|5737.18|5735.68|5737.18|5735.68|5737.18|5735.68|5737.18|5735.68|0
1727213690000|2024-09-24 21:34:50|5737.11|5735.61|5737.11|5735.61|5737.11|5735.61|5737.11|5735.61|0
1727213720000|2024-09-24 21:35:20|5737.18|5735.68|5737.18|5735.68|5737.18|5735.68|5737.18|5735.68|0
1727214120000|2024-09-24 21:42:00|5737.25|5735.75|5737.29|5735.79|5737.29|5735.79|5737.25|5735.75|0
1727214130000|2024-09-24 21:42:10|5737.43|5735.93|5737.43|5735.93|5737.43|5735.93|5737.43|5735.93|0
1727214160000|2024-09-24 21:42:40|5737.29|5735.79|5737.29|5735.79|5737.29|5735.79|5737.29|5735.79|0
1727214280000|2024-09-24 21:44:40|5737.37|5735.87|5737.37|5735.87|5737.37|5735.87|5737.37|5735.87|0
1727214380000|2024-09-24 21:46:20|5737.4|5735.9|5737.4|5735.9|5737.4|5735.9|5737.4|5735.9|0
1727214450000|2024-09-24 21:47:30|5737.47|5735.97|5737.47|5735.97|5737.47|5735.97|5737.47|5735.97|0
1727214460000|2024-09-24 21:47:40|5737.37|5735.87|5737.37|5735.87|5737.37|5735.87|5737.37|5735.87|0
1727214490000|2024-09-24 21:48:10|5737.29|5735.79|5737.29|5735.79|5737.29|5735.79|5737.29|5735.79|0
1727214720000|2024-09-24 21:52:00|5737.25|5735.75|5737.22|5735.72|5737.25|5735.75|5737.22|5735.72|0
1727214760000|2024-09-24 21:52:40|5737.29|5735.79|5737.25|5735.75|5737.29|5735.79|5737.25|5735.75|0
1727214830000|2024-09-24 21:53:50|5737.37|5735.87|5737.29|5735.79|5737.37|5735.87|5737.25|5735.75|0
1727214840000|2024-09-24 21:54:00|5737.4|5735.9|5737.43|5735.93|5737.43|5735.93|5737.4|5735.9|0
1727214860000|2024-09-24 21:54:20|5737.29|5735.79|5737.29|5735.79|5737.29|5735.79|5737.29|5735.79|0
1727214980000|2024-09-24 21:56:20|5737.33|5735.83|5737.33|5735.83|5737.33|5735.83|5737.33|5735.83|0
1727215010000|2024-09-24 21:56:50|5737.29|5735.79|5737.29|5735.79|5737.29|5735.79|5737.29|5735.79|0
1727215100000|2024-09-24 21:58:20|5737.25|5735.75|5737.25|5735.75|5737.25|5735.75|5737.25|5735.75|0
1727215130000|2024-09-24 21:58:50|5737.18|5735.68|5737.25|5735.75|5737.25|5735.75|5737.18|5735.68|0
1727215150000|2024-09-24 21:59:10|5737.22|5735.72|5737.22|5735.72|5737.22|5735.72|5737.22|5735.72|0
1727215160000|2024-09-24 21:59:20|5737.18|5735.68|5737.18|5735.68|5737.18|5735.68|5737.18|5735.68|0
1727215190000|2024-09-24 21:59:50|5737.4|5735.9|5737.4|5735.9|5737.4|5735.9|5737.25|5735.75|0
1727215200000|2024-09-24 22:00:00|5737.07|5736.37|5737.82|5737.12|5738.57|5737.87|5737.07|5736.37|136
1727215210000|2024-09-24 22:00:10|5737.7|5737|5737.45|5736.75|5737.7|5737|5737.07|5736.37|55
1727215220000|2024-09-24 22:00:20|5737.2|5736.5|5737.2|5736.5|5737.32|5736.62|5737.2|5736.5|31
1727215230000|2024-09-24 22:00:30|5737.45|5736.75|5737.45|5736.75|5737.45|5736.75|5737.32|5736.62|33
1727215240000|2024-09-24 22:00:40|5737.32|5736.62|5737.45|5736.75|5737.45|5736.75|5737.32|5736.62|5
1727215250000|2024-09-24 22:00:50|5737.2|5736.5|5736.7|5736|5737.2|5736.5|5736.7|5736|15
1727215260000|2024-09-24 22:01:00|5736.57|5735.87|5736.7|5736|5736.7|5736|5736.57|5735.87|26
1727215270000|2024-09-24 22:01:10|5736.57|5735.87|5736.45|5735.75|5736.57|5735.87|5736.2|5735.5|35
1727215280000|2024-09-24 22:01:20|5736.7|5736|5736.7|5736|5736.7|5736|5736.7|5736|34
1727215290000|2024-09-24 22:01:30|||||||||2
1727215300000|2024-09-24 22:01:40|5737.07|5736.37|5737.07|5736.37|5737.2|5736.5|5737.07|5736.37|64
1727215310000|2024-09-24 22:01:50|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|3
1727215320000|2024-09-24 22:02:00|5736.7|5736|5736.7|5736|5736.7|5736|5736.7|5736|17
1727215330000|2024-09-24 22:02:10|||||||||3
1727215340000|2024-09-24 22:02:20|5736.82|5736.12|5736.95|5736.25|5736.95|5736.25|5736.82|5736.12|9
1727215350000|2024-09-24 22:02:30|5736.82|5736.12|5736.82|5736.12|5736.82|5736.12|5736.82|5736.12|4
1727215360000|2024-09-24 22:02:40|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|1
1727215370000|2024-09-24 22:02:50|||||||||2
1727215380000|2024-09-24 22:03:00|5737.07|5736.37|5737.2|5736.5|5737.2|5736.5|5737.07|5736.37|10
1727215390000|2024-09-24 22:03:10|5737.07|5736.37|5736.95|5736.25|5737.07|5736.37|5736.95|5736.25|3
1727215400000|2024-09-24 22:03:20|5736.82|5736.12|5736.82|5736.12|5736.95|5736.25|5736.82|5736.12|6
1727215410000|2024-09-24 22:03:30|5736.7|5736|5736.45|5735.75|5736.7|5736|5736.45|5735.75|13
1727215420000|2024-09-24 22:03:40|5736.32|5735.62|5736.45|5735.75|5736.45|5735.75|5736.32|5735.62|19
1727215430000|2024-09-24 22:03:50|5736.32|5735.62|5736.07|5735.37|5736.32|5735.62|5735.95|5735.25|37
1727215440000|2024-09-24 22:04:00|5736.2|5735.5|5736.07|5735.37|5736.2|5735.5|5736.07|5735.37|6
1727215450000|2024-09-24 22:04:10|5735.95|5735.25|5736.07|5735.37|5736.07|5735.37|5735.95|5735.25|24
1727215460000|2024-09-24 22:04:20|5736.2|5735.5|5736.07|5735.37|5736.2|5735.5|5736.07|5735.37|1
1727215470000|2024-09-24 22:04:30|5736.2|5735.5|5736.07|5735.37|5736.2|5735.5|5736.07|5735.37|0
1727215480000|2024-09-24 22:04:40|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|5736.07|5735.37|3
1727215490000|2024-09-24 22:04:50|5736.07|5735.37|5736.07|5735.37|5736.07|5735.37|5736.07|5735.37|1
1727215500000|2024-09-24 22:05:00|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|5735.95|5735.25|12
1727215510000|2024-09-24 22:05:10|5736.07|5735.37|5736.07|5735.37|5736.2|5735.5|5736.07|5735.37|3
1727215520000|2024-09-24 22:05:20|5735.95|5735.25|5735.95|5735.25|5735.95|5735.25|5735.95|5735.25|8
1727215530000|2024-09-24 22:05:30|5736.07|5735.37|5736.07|5735.37|5736.07|5735.37|5736.07|5735.37|17
1727215540000|2024-09-24 22:05:40|5736.2|5735.5|5736.07|5735.37|5736.2|5735.5|5736.07|5735.37|9
1727215550000|2024-09-24 22:05:50|5735.95|5735.25|5736.2|5735.5|5736.2|5735.5|5735.95|5735.25|4
1727215570000|2024-09-24 22:06:10|||||||||7
1727215580000|2024-09-24 22:06:20|||||||||3
1727215590000|2024-09-24 22:06:30|||||||||3
1727215620000|2024-09-24 22:07:00|||||||||5
1727215630000|2024-09-24 22:07:10|||||||||1
1727215640000|2024-09-24 22:07:20|||||||||7
1727215650000|2024-09-24 22:07:30|||||||||1
1727215660000|2024-09-24 22:07:40|||||||||2
1727215680000|2024-09-24 22:08:00|5736.32|5735.62|5736.45|5735.75|5736.45|5735.75|5736.32|5735.62|22
1727215690000|2024-09-24 22:08:10|5736.57|5735.87|5736.45|5735.75|5736.57|5735.87|5736.45|5735.75|8
1727215700000|2024-09-24 22:08:20|5736.32|5735.62|5736.32|5735.62|5736.32|5735.62|5736.32|5735.62|5
1727215710000|2024-09-24 22:08:30|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|1
1727215720000|2024-09-24 22:08:40|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|8
1727215740000|2024-09-24 22:09:00|||||||||3
1727215760000|2024-09-24 22:09:20|||||||||1
1727215770000|2024-09-24 22:09:30|||||||||4
1727215780000|2024-09-24 22:09:40|||||||||4
1727215790000|2024-09-24 22:09:50|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|8
1727215800000|2024-09-24 22:10:00|||||||||1
1727215810000|2024-09-24 22:10:10|5736.7|5736|5736.95|5736.25|5736.95|5736.25|5736.7|5736|23
1727215840000|2024-09-24 22:10:40|5737.2|5736.5|5737.2|5736.5|5737.2|5736.5|5737.2|5736.5|118
1727215850000|2024-09-24 22:10:50|5737.45|5736.75|5737.2|5736.5|5737.45|5736.75|5737.2|5736.5|14
1727215860000|2024-09-24 22:11:00|||||||||2
1727215880000|2024-09-24 22:11:20|5737.32|5736.62|5737.45|5736.75|5737.45|5736.75|5737.32|5736.62|14
1727215890000|2024-09-24 22:11:30|5737.2|5736.5|5737.2|5736.5|5737.2|5736.5|5737.2|5736.5|3
1727215900000|2024-09-24 22:11:40|||||||||3
1727215910000|2024-09-24 22:11:50|||||||||1
1727215930000|2024-09-24 22:12:10|||||||||2
1727215940000|2024-09-24 22:12:20|5737.45|5736.75|5737.32|5736.62|5737.45|5736.75|5737.2|5736.5|15
1727215950000|2024-09-24 22:12:30|5737.2|5736.5|5737.2|5736.5|5737.2|5736.5|5737.2|5736.5|1
1727215960000|2024-09-24 22:12:40|||||||||1
1727215990000|2024-09-24 22:13:10|||||||||3
1727216010000|2024-09-24 22:13:30|5736.95|5736.25|5736.82|5736.12|5736.95|5736.25|5736.82|5736.12|17
1727216020000|2024-09-24 22:13:40|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|0
1727216030000|2024-09-24 22:13:50|||||||||2
1727216040000|2024-09-24 22:14:00|||||||||10
1727216050000|2024-09-24 22:14:10|5737.2|5736.5|5736.95|5736.25|5737.2|5736.5|5736.95|5736.25|24
1727216060000|2024-09-24 22:14:20|||||||||4
1727216070000|2024-09-24 22:14:30|5736.82|5736.12|5736.95|5736.25|5736.95|5736.25|5736.82|5736.12|4
1727216080000|2024-09-24 22:14:40|5737.2|5736.5|5737.2|5736.5|5737.2|5736.5|5737.2|5736.5|16
1727216090000|2024-09-24 22:14:50|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|8
1727216100000|2024-09-24 22:15:00|5737.2|5736.5|5737.2|5736.5|5737.2|5736.5|5737.2|5736.5|9
1727216110000|2024-09-24 22:15:10|5736.95|5736.25|5736.82|5736.12|5736.95|5736.25|5736.7|5736|28
1727216120000|2024-09-24 22:15:20|5736.7|5736|5736.7|5736|5736.95|5736.25|5736.7|5736|8
1727216130000|2024-09-24 22:15:30|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|23
1727216140000|2024-09-24 22:15:40|5736.7|5736|5736.7|5736|5736.82|5736.12|5736.7|5736|5
1727216150000|2024-09-24 22:15:50|||||||||2
1727216160000|2024-09-24 22:16:00|||||||||26
1727216180000|2024-09-24 22:16:20|5736.57|5735.87|5736.7|5736|5736.7|5736|5736.57|5735.87|13
1727216200000|2024-09-24 22:16:40|5736.57|5735.87|5736.7|5736|5736.7|5736|5736.57|5735.87|8
1727216210000|2024-09-24 22:16:50|||||||||1
1727216220000|2024-09-24 22:17:00|||||||||4
1727216240000|2024-09-24 22:17:20|||||||||2
1727216260000|2024-09-24 22:17:40|||||||||11
1727216270000|2024-09-24 22:17:50|||||||||1
1727216300000|2024-09-24 22:18:20|||||||||9
1727216350000|2024-09-24 22:19:10|||||||||3
1727216370000|2024-09-24 22:19:30|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|57
1727216380000|2024-09-24 22:19:40|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|15
1727216400000|2024-09-24 22:20:00|||||||||6
1727216410000|2024-09-24 22:20:10|5736.7|5736|5736.45|5735.75|5736.7|5736|5736.45|5735.75|41
1727216440000|2024-09-24 22:20:40|5736.32|5735.62|5736.45|5735.75|5736.45|5735.75|5736.2|5735.5|22
1727216450000|2024-09-24 22:20:50|||||||||3
1727216460000|2024-09-24 22:21:00|5736.7|5736|5736.7|5736|5736.7|5736|5736.7|5736|18
1727216480000|2024-09-24 22:21:20|||||||||3
1727216490000|2024-09-24 22:21:30|5736.82|5736.12|5736.7|5736|5736.95|5736.25|5736.7|5736|15
1727216510000|2024-09-24 22:21:50|||||||||23
1727216530000|2024-09-24 22:22:10|||||||||1
1727216560000|2024-09-24 22:22:40|||||||||16
1727216580000|2024-09-24 22:23:00|5736.45|5735.75|5736.2|5735.5|5736.45|5735.75|5736.2|5735.5|10
1727216590000|2024-09-24 22:23:10|||||||||10
1727216650000|2024-09-24 22:24:10|||||||||5
1727216670000|2024-09-24 22:24:30|||||||||18
1727216680000|2024-09-24 22:24:40|||||||||2
1727216690000|2024-09-24 22:24:50|||||||||2
1727216700000|2024-09-24 22:25:00|5736.7|5736|5736.57|5735.87|5736.7|5736|5736.45|5735.75|31
1727216710000|2024-09-24 22:25:10|5736.7|5736|5736.57|5735.87|5736.7|5736|5736.57|5735.87|3
1727216720000|2024-09-24 22:25:20|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|1
1727216730000|2024-09-24 22:25:30|||||||||2
1727216740000|2024-09-24 22:25:40|||||||||1
1727216780000|2024-09-24 22:26:20|||||||||1
1727216810000|2024-09-24 22:26:50|||||||||2
1727216890000|2024-09-24 22:28:10|||||||||3
1727216920000|2024-09-24 22:28:40|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|10
1727216930000|2024-09-24 22:28:50|||||||||39
1727216950000|2024-09-24 22:29:10|||||||||13
1727216960000|2024-09-24 22:29:20|5735.95|5735.25|5735.95|5735.25|5735.95|5735.25|5735.95|5735.25|13
1727216980000|2024-09-24 22:29:40|5735.7|5735|5735.7|5735|5735.82|5735.12|5735.7|5735|49
1727216990000|2024-09-24 22:29:50|5735.45|5734.75|5735.7|5735|5735.7|5735|5735.45|5734.75|37
1727217000000|2024-09-24 22:30:00|5735.57|5734.87|5735.45|5734.75|5735.57|5734.87|5735.45|5734.75|41
1727217010000|2024-09-24 22:30:10|||||||||7
1727217020000|2024-09-24 22:30:20|||||||||4
1727217040000|2024-09-24 22:30:40|||||||||3
1727217050000|2024-09-24 22:30:50|||||||||1
1727217060000|2024-09-24 22:31:00|||||||||6
1727217090000|2024-09-24 22:31:30|||||||||9
1727217110000|2024-09-24 22:31:50|||||||||4
1727217120000|2024-09-24 22:32:00|||||||||10
1727217140000|2024-09-24 22:32:20|||||||||5
1727217150000|2024-09-24 22:32:30|||||||||1
1727217170000|2024-09-24 22:32:50|5735.7|5735|5735.7|5735|5735.7|5735|5735.7|5735|28
1727217180000|2024-09-24 22:33:00|5735.82|5735.12|5735.7|5735|5735.82|5735.12|5735.7|5735|3
1727217190000|2024-09-24 22:33:10|||||||||2
1727217210000|2024-09-24 22:33:30|||||||||5
1727217220000|2024-09-24 22:33:40|||||||||3
1727217240000|2024-09-24 22:34:00|5735.82|5735.12|5735.7|5735|5735.82|5735.12|5735.7|5735|5
1727217250000|2024-09-24 22:34:10|||||||||3
1727217290000|2024-09-24 22:34:50|5735.45|5734.75|5735.45|5734.75|5735.45|5734.75|5735.45|5734.75|9
1727217320000|2024-09-24 22:35:20|||||||||4
1727217340000|2024-09-24 22:35:40|5735.32|5734.62|5735.32|5734.62|5735.32|5734.62|5735.32|5734.62|47
1727217350000|2024-09-24 22:35:50|5735.45|5734.75|5735.45|5734.75|5735.45|5734.75|5735.32|5734.62|1
1727217360000|2024-09-24 22:36:00|5735.32|5734.62|5735.45|5734.75|5735.45|5734.75|5735.2|5734.5|3
1727217370000|2024-09-24 22:36:10|||||||||1
1727217380000|2024-09-24 22:36:20|||||||||1
1727217390000|2024-09-24 22:36:30|||||||||2
1727217400000|2024-09-24 22:36:40|||||||||2
1727217410000|2024-09-24 22:36:50|||||||||1
1727217420000|2024-09-24 22:37:00|||||||||2
1727217430000|2024-09-24 22:37:10|5735.2|5734.5|5735.2|5734.5|5735.2|5734.5|5735.2|5734.5|30
1727217450000|2024-09-24 22:37:30|5734.95|5734.25|5735.2|5734.5|5735.2|5734.5|5734.95|5734.25|49
1727217460000|2024-09-24 22:37:40|||||||||3
1727217470000|2024-09-24 22:37:50|||||||||2
1727217490000|2024-09-24 22:38:10|5734.95|5734.25|5735.2|5734.5|5735.2|5734.5|5734.95|5734.25|15
1727217510000|2024-09-24 22:38:30|||||||||3
1727217520000|2024-09-24 22:38:40|||||||||1
1727217540000|2024-09-24 22:39:00|||||||||15
1727217550000|2024-09-24 22:39:10|||||||||3
1727217560000|2024-09-24 22:39:20|5735.32|5734.62|5735.45|5734.75|5735.45|5734.75|5735.2|5734.5|7
1727217570000|2024-09-24 22:39:30|||||||||1
1727217580000|2024-09-24 22:39:40|||||||||3
1727217590000|2024-09-24 22:39:50|5735.7|5735|5735.7|5735|5735.7|5735|5735.7|5735|7
1727217600000|2024-09-24 22:40:00|5735.57|5734.87|5735.45|5734.75|5735.57|5734.87|5735.45|5734.75|7
1727217610000|2024-09-24 22:40:10|||||||||3
1727217620000|2024-09-24 22:40:20|5735.2|5734.5|5735.2|5734.5|5735.2|5734.5|5735.2|5734.5|9
1727217630000|2024-09-24 22:40:30|5735.45|5734.75|5735.45|5734.75|5735.45|5734.75|5735.2|5734.5|5
1727217640000|2024-09-24 22:40:40|||||||||3
1727217660000|2024-09-24 22:41:00|||||||||1
1727217670000|2024-09-24 22:41:10|||||||||4
1727217680000|2024-09-24 22:41:20|||||||||2
1727217720000|2024-09-24 22:42:00|5735.57|5734.87|5735.7|5735|5735.7|5735|5735.57|5734.87|3
1727217730000|2024-09-24 22:42:10|5735.45|5734.75|5735.45|5734.75|5735.57|5734.87|5735.45|5734.75|7
1727217750000|2024-09-24 22:42:30|5735.7|5735|5735.7|5735|5735.7|5735|5735.7|5735|3
1727217760000|2024-09-24 22:42:40|||||||||1
1727217770000|2024-09-24 22:42:50|||||||||2
1727217790000|2024-09-24 22:43:10|||||||||3
1727217800000|2024-09-24 22:43:20|||||||||2
1727217820000|2024-09-24 22:43:40|5735.95|5735.25|5735.95|5735.25|5735.95|5735.25|5735.95|5735.25|14
1727217830000|2024-09-24 22:43:50|5736.2|5735.5|5736.57|5735.87|5736.7|5736|5736.2|5735.5|20
1727217840000|2024-09-24 22:44:00|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|5
1727217860000|2024-09-24 22:44:20|5736.2|5735.5|5736.45|5735.75|5736.45|5735.75|5736.2|5735.5|39
1727217870000|2024-09-24 22:44:30|5736.57|5735.87|5736.45|5735.75|5736.57|5735.87|5736.32|5735.62|10
1727217880000|2024-09-24 22:44:40|||||||||1
1727217890000|2024-09-24 22:44:50|5736.32|5735.62|5736.45|5735.75|5736.45|5735.75|5736.32|5735.62|4
1727217900000|2024-09-24 22:45:00|||||||||9
1727217910000|2024-09-24 22:45:10|5736.7|5736|5736.7|5736|5736.7|5736|5736.7|5736|9
1727217920000|2024-09-24 22:45:20|5736.82|5736.12|5736.95|5736.25|5736.95|5736.25|5736.82|5736.12|4
1727217930000|2024-09-24 22:45:30|||||||||4
1727217940000|2024-09-24 22:45:40|||||||||1
1727217950000|2024-09-24 22:45:50|5736.82|5736.12|5736.82|5736.12|5736.82|5736.12|5736.82|5736.12|19
1727217960000|2024-09-24 22:46:00|5736.7|5736|5736.7|5736|5736.7|5736|5736.45|5735.75|6
1727217970000|2024-09-24 22:46:10|||||||||21
1727217990000|2024-09-24 22:46:30|||||||||2
1727218000000|2024-09-24 22:46:40|||||||||1
1727218010000|2024-09-24 22:46:50|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|8
1727218020000|2024-09-24 22:47:00|5736.57|5735.87|5736.7|5736|5736.7|5736|5736.57|5735.87|4
1727218030000|2024-09-24 22:47:10|||||||||1
1727218040000|2024-09-24 22:47:20|||||||||11
1727218050000|2024-09-24 22:47:30|||||||||2
1727218060000|2024-09-24 22:47:40|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|62
1727218070000|2024-09-24 22:47:50|||||||||7
1727218080000|2024-09-24 22:48:00|||||||||5
1727218100000|2024-09-24 22:48:20|||||||||6
1727218110000|2024-09-24 22:48:30|||||||||5
1727218120000|2024-09-24 22:48:40|||||||||1
1727218130000|2024-09-24 22:48:50|||||||||1
1727218140000|2024-09-24 22:49:00|||||||||6
1727218150000|2024-09-24 22:49:10|||||||||1
1727218170000|2024-09-24 22:49:30|||||||||3
1727218180000|2024-09-24 22:49:40|||||||||3
1727218190000|2024-09-24 22:49:50|5736.7|5736|5736.7|5736|5736.7|5736|5736.7|5736|17
1727218210000|2024-09-24 22:50:10|||||||||1
1727218220000|2024-09-24 22:50:20|||||||||3
1727218230000|2024-09-24 22:50:30|||||||||18
1727218240000|2024-09-24 22:50:40|||||||||1
1727218260000|2024-09-24 22:51:00|||||||||37
1727218280000|2024-09-24 22:51:20|||||||||1
1727218290000|2024-09-24 22:51:30|||||||||1
1727218300000|2024-09-24 22:51:40|||||||||1
1727218320000|2024-09-24 22:52:00|||||||||7
1727218330000|2024-09-24 22:52:10|||||||||3
1727218340000|2024-09-24 22:52:20|||||||||7
1727218350000|2024-09-24 22:52:30|||||||||2
1727218360000|2024-09-24 22:52:40|||||||||3
1727218380000|2024-09-24 22:53:00|||||||||9
1727218410000|2024-09-24 22:53:30|5736.45|5735.75|5736.7|5736|5736.7|5736|5736.45|5735.75|29
1727218420000|2024-09-24 22:53:40|||||||||1
1727218430000|2024-09-24 22:53:50|||||||||1
1727218440000|2024-09-24 22:54:00|||||||||4
1727218450000|2024-09-24 22:54:10|||||||||4
1727218460000|2024-09-24 22:54:20|||||||||2
1727218470000|2024-09-24 22:54:30|||||||||6
1727218480000|2024-09-24 22:54:40|||||||||1
1727218490000|2024-09-24 22:54:50|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|5
1727218500000|2024-09-24 22:55:00|||||||||7
1727218510000|2024-09-24 22:55:10|5737.07|5736.37|5736.95|5736.25|5737.07|5736.37|5736.95|5736.25|34
1727218520000|2024-09-24 22:55:20|||||||||1
1727218530000|2024-09-24 22:55:30|5736.7|5736|5736.7|5736|5736.7|5736|5736.7|5736|19
1727218540000|2024-09-24 22:55:40|||||||||1
1727218550000|2024-09-24 22:55:50|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|3
1727218560000|2024-09-24 22:56:00|||||||||3
1727218570000|2024-09-24 22:56:10|||||||||1
1727218580000|2024-09-24 22:56:20|5736.7|5736|5736.7|5736|5736.7|5736|5736.7|5736|7
1727218590000|2024-09-24 22:56:30|||||||||1
1727218600000|2024-09-24 22:56:40|||||||||4
1727218620000|2024-09-24 22:57:00|||||||||8
1727218630000|2024-09-24 22:57:10|||||||||26
1727218640000|2024-09-24 22:57:20|||||||||4
1727218650000|2024-09-24 22:57:30|||||||||1
1727218670000|2024-09-24 22:57:50|||||||||1
1727218680000|2024-09-24 22:58:00|5736.45|5735.75|5736.7|5736|5736.7|5736|5736.45|5735.75|21
1727218690000|2024-09-24 22:58:10|||||||||1
1727218700000|2024-09-24 22:58:20|||||||||2
1727218730000|2024-09-24 22:58:50|||||||||4
1727218750000|2024-09-24 22:59:10|||||||||32
1727218760000|2024-09-24 22:59:20|5736.82|5736.12|5736.7|5736|5736.82|5736.12|5736.7|5736|7
1727218780000|2024-09-24 22:59:40|||||||||3
1727218790000|2024-09-24 22:59:50|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|12
1727218800000|2024-09-24 23:00:00|||||||||18
1727218810000|2024-09-24 23:00:10|||||||||2
1727218820000|2024-09-24 23:00:20|5736.7|5736|5736.7|5736|5736.7|5736|5736.7|5736|6
1727218830000|2024-09-24 23:00:30|||||||||2
1727218840000|2024-09-24 23:00:40|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|59
1727218860000|2024-09-24 23:01:00|||||||||14
1727218870000|2024-09-24 23:01:10|||||||||1
1727218880000|2024-09-24 23:01:20|||||||||1
1727218890000|2024-09-24 23:01:30|||||||||3
1727218900000|2024-09-24 23:01:40|||||||||4
1727218910000|2024-09-24 23:01:50|||||||||1
1727218920000|2024-09-24 23:02:00|5736.7|5736|5736.95|5736.25|5736.95|5736.25|5736.7|5736|17
1727218950000|2024-09-24 23:02:30|||||||||3
1727218960000|2024-09-24 23:02:40|||||||||2
1727218970000|2024-09-24 23:02:50|||||||||9
1727218980000|2024-09-24 23:03:00|||||||||1
1727218990000|2024-09-24 23:03:10|||||||||6
1727219000000|2024-09-24 23:03:20|||||||||6
1727219010000|2024-09-24 23:03:30|||||||||3
1727219020000|2024-09-24 23:03:40|||||||||1
1727219030000|2024-09-24 23:03:50|||||||||17
1727219060000|2024-09-24 23:04:20|||||||||17
1727219070000|2024-09-24 23:04:30|||||||||4
1727219080000|2024-09-24 23:04:40|||||||||4
1727219130000|2024-09-24 23:05:30|5736.7|5736|5736.7|5736|5736.7|5736|5736.7|5736|27
1727219140000|2024-09-24 23:05:40|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|13
1727219160000|2024-09-24 23:06:00|||||||||2
1727219180000|2024-09-24 23:06:20|||||||||5
1727219190000|2024-09-24 23:06:30|5737.2|5736.5|5737.07|5736.37|5737.2|5736.5|5736.95|5736.25|34
1727219200000|2024-09-24 23:06:40|5737.2|5736.5|5737.07|5736.37|5737.2|5736.5|5737.07|5736.37|2
1727219210000|2024-09-24 23:06:50|5737.2|5736.5|5737.2|5736.5|5737.2|5736.5|5737.2|5736.5|1
1727219220000|2024-09-24 23:07:00|||||||||1
1727219230000|2024-09-24 23:07:10|||||||||2
1727219250000|2024-09-24 23:07:30|5736.95|5736.25|5736.95|5736.25|5737.2|5736.5|5736.95|5736.25|43
1727219260000|2024-09-24 23:07:40|5737.07|5736.37|5737.07|5736.37|5737.07|5736.37|5737.07|5736.37|3
1727219270000|2024-09-24 23:07:50|5737.32|5736.62|5737.45|5736.75|5737.45|5736.75|5737.32|5736.62|59
1727219280000|2024-09-24 23:08:00|||||||||61
1727219290000|2024-09-24 23:08:10|||||||||8
1727219300000|2024-09-24 23:08:20|||||||||46
1727219310000|2024-09-24 23:08:30|||||||||9
1727219320000|2024-09-24 23:08:40|||||||||3
1727219330000|2024-09-24 23:08:50|||||||||2
1727219340000|2024-09-24 23:09:00|||||||||1
1727219350000|2024-09-24 23:09:10|||||||||23
1727219370000|2024-09-24 23:09:30|||||||||19
1727219390000|2024-09-24 23:09:50|5737.95|5737.25|5738.2|5737.5|5738.2|5737.5|5737.95|5737.25|132
1727219400000|2024-09-24 23:10:00|5737.95|5737.25|5737.95|5737.25|5737.95|5737.25|5737.95|5737.25|36
1727219410000|2024-09-24 23:10:10|||||||||63
1727219420000|2024-09-24 23:10:20|||||||||3
1727219430000|2024-09-24 23:10:30|||||||||1
1727219440000|2024-09-24 23:10:40|5737.7|5737|5737.82|5737.12|5737.82|5737.12|5737.7|5737|12
1727219450000|2024-09-24 23:10:50|5737.95|5737.25|5738.2|5737.5|5738.2|5737.5|5737.95|5737.25|55
1727219460000|2024-09-24 23:11:00|5737.95|5737.25|5737.95|5737.25|5737.95|5737.25|5737.95|5737.25|24
1727219470000|2024-09-24 23:11:10|5737.82|5737.12|5737.95|5737.25|5737.95|5737.25|5737.7|5737|4
1727219480000|2024-09-24 23:11:20|5737.82|5737.12|5737.95|5737.25|5737.95|5737.25|5737.82|5737.12|4
1727219490000|2024-09-24 23:11:30|5737.7|5737|5737.7|5737|5737.7|5737|5737.7|5737|15
1727219510000|2024-09-24 23:11:50|||||||||6
1727219520000|2024-09-24 23:12:00|5737.82|5737.12|5737.95|5737.25|5737.95|5737.25|5737.82|5737.12|7
1727219530000|2024-09-24 23:12:10|||||||||2
1727219540000|2024-09-24 23:12:20|||||||||2
1727219560000|2024-09-24 23:12:40|||||||||3
1727219580000|2024-09-24 23:13:00|5737.7|5737|5737.95|5737.25|5737.95|5737.25|5737.7|5737|15
1727219590000|2024-09-24 23:13:10|5737.7|5737|5737.7|5737|5737.82|5737.12|5737.7|5737|29
1727219600000|2024-09-24 23:13:20|5737.95|5737.25|5737.95|5737.25|5737.95|5737.25|5737.95|5737.25|1
1727219620000|2024-09-24 23:13:40|5737.7|5737|5737.7|5737|5737.7|5737|5737.7|5737|12
1727219640000|2024-09-24 23:14:00|5737.95|5737.25|5737.95|5737.25|5737.95|5737.25|5737.95|5737.25|8
1727219650000|2024-09-24 23:14:10|5737.7|5737|5737.7|5737|5737.7|5737|5737.7|5737|4
1727219660000|2024-09-24 23:14:20|5737.82|5737.12|5737.82|5737.12|5737.82|5737.12|5737.7|5737|5
1727219670000|2024-09-24 23:14:30|5737.7|5737|5737.82|5737.12|5737.82|5737.12|5737.7|5737|0
1727219680000|2024-09-24 23:14:40|5737.7|5737|5737.7|5737|5737.7|5737|5737.7|5737|1
1727219690000|2024-09-24 23:14:50|5737.82|5737.12|5737.82|5737.12|5737.82|5737.12|5737.7|5737|6
1727219700000|2024-09-24 23:15:00|5737.95|5737.25|5737.95|5737.25|5737.95|5737.25|5737.95|5737.25|0
1727219720000|2024-09-24 23:15:20|||||||||3
1727219730000|2024-09-24 23:15:30|||||||||16
1727219740000|2024-09-24 23:15:40|||||||||8
1727219750000|2024-09-24 23:15:50|||||||||23
1727219760000|2024-09-24 23:16:00|||||||||4
1727219790000|2024-09-24 23:16:30|||||||||5
1727219800000|2024-09-24 23:16:40|5737.7|5737|5737.7|5737|5737.7|5737|5737.7|5737|21
1727219810000|2024-09-24 23:16:50|||||||||5
1727219820000|2024-09-24 23:17:00|5737.95|5737.25|5737.95|5737.25|5737.95|5737.25|5737.95|5737.25|3
1727219840000|2024-09-24 23:17:20|||||||||8
1727219850000|2024-09-24 23:17:30|||||||||3
1727219870000|2024-09-24 23:17:50|||||||||18
1727219880000|2024-09-24 23:18:00|||||||||19
1727219890000|2024-09-24 23:18:10|||||||||14
1727219900000|2024-09-24 23:18:20|5738.07|5737.37|5738.2|5737.5|5738.2|5737.5|5738.07|5737.37|9
1727219920000|2024-09-24 23:18:40|||||||||4
1727219930000|2024-09-24 23:18:50|||||||||4
1727219940000|2024-09-24 23:19:00|5737.95|5737.25|5737.95|5737.25|5737.95|5737.25|5737.95|5737.25|22
1727219950000|2024-09-24 23:19:10|||||||||17
1727219960000|2024-09-24 23:19:20|||||||||2
1727219970000|2024-09-24 23:19:30|||||||||47
1727220000000|2024-09-24 23:20:00|||||||||17
1727220020000|2024-09-24 23:20:20|||||||||14
1727220060000|2024-09-24 23:21:00|||||||||39
1727220070000|2024-09-24 23:21:10|||||||||1
1727220090000|2024-09-24 23:21:30|||||||||3
1727220100000|2024-09-24 23:21:40|||||||||7
1727220110000|2024-09-24 23:21:50|||||||||1
1727220140000|2024-09-24 23:22:20|||||||||7
1727220150000|2024-09-24 23:22:30|5737.7|5737|5737.95|5737.25|5737.95|5737.25|5737.7|5737|59
1727220160000|2024-09-24 23:22:40|||||||||2
1727220170000|2024-09-24 23:22:50|||||||||2
1727220180000|2024-09-24 23:23:00|5737.7|5737|5737.7|5737|5737.7|5737|5737.7|5737|28
1727220190000|2024-09-24 23:23:10|||||||||7
1727220210000|2024-09-24 23:23:30|||||||||7
1727220220000|2024-09-24 23:23:40|5737.45|5736.75|5737.45|5736.75|5737.45|5736.75|5737.45|5736.75|28
1727220230000|2024-09-24 23:23:50|||||||||2
1727220250000|2024-09-24 23:24:10|||||||||2
1727220260000|2024-09-24 23:24:20|||||||||2
1727220270000|2024-09-24 23:24:30|5737.2|5736.5|5737.2|5736.5|5737.2|5736.5|5737.2|5736.5|26
1727220280000|2024-09-24 23:24:40|||||||||2
1727220290000|2024-09-24 23:24:50|5737.45|5736.75|5737.45|5736.75|5737.45|5736.75|5737.45|5736.75|53
1727220300000|2024-09-24 23:25:00|5737.7|5737|5737.7|5737|5737.7|5737|5737.57|5736.87|11
1727220310000|2024-09-24 23:25:10|||||||||3
1727220320000|2024-09-24 23:25:20|5737.45|5736.75|5737.45|5736.75|5737.45|5736.75|5737.45|5736.75|10
1727220330000|2024-09-24 23:25:30|||||||||1
1727220340000|2024-09-24 23:25:40|||||||||5
1727220350000|2024-09-24 23:25:50|||||||||1
1727220360000|2024-09-24 23:26:00|||||||||1
1727220370000|2024-09-24 23:26:10|||||||||1
1727220380000|2024-09-24 23:26:20|||||||||1
1727220390000|2024-09-24 23:26:30|||||||||2
1727220400000|2024-09-24 23:26:40|||||||||10
1727220430000|2024-09-24 23:27:10|||||||||4
1727220440000|2024-09-24 23:27:20|||||||||1
1727220450000|2024-09-24 23:27:30|||||||||38
1727220470000|2024-09-24 23:27:50|||||||||1
1727220480000|2024-09-24 23:28:00|5737.57|5736.87|5737.7|5737|5737.7|5737|5737.57|5736.87|6
1727220490000|2024-09-24 23:28:10|||||||||6
1727220500000|2024-09-24 23:28:20|||||||||1
1727220530000|2024-09-24 23:28:50|||||||||2
1727220550000|2024-09-24 23:29:10|||||||||7
1727220560000|2024-09-24 23:29:20|5737.45|5736.75|5737.45|5736.75|5737.45|5736.75|5737.45|5736.75|10
1727220570000|2024-09-24 23:29:30|5737.7|5737|5737.45|5736.75|5737.7|5737|5737.45|5736.75|8
1727220580000|2024-09-24 23:29:40|||||||||1
1727220590000|2024-09-24 23:29:50|||||||||2
1727220610000|2024-09-24 23:30:10|||||||||8
1727220620000|2024-09-24 23:30:20|||||||||1
1727220630000|2024-09-24 23:30:30|||||||||1
1727220640000|2024-09-24 23:30:40|||||||||6
1727220660000|2024-09-24 23:31:00|||||||||1
1727220670000|2024-09-24 23:31:10|||||||||2
1727220680000|2024-09-24 23:31:20|||||||||5
1727220690000|2024-09-24 23:31:30|||||||||2
1727220700000|2024-09-24 23:31:40|5737.2|5736.5|5737.2|5736.5|5737.2|5736.5|5737.2|5736.5|12
1727220710000|2024-09-24 23:31:50|5737.32|5736.62|5737.45|5736.75|5737.45|5736.75|5737.32|5736.62|15
1727220770000|2024-09-24 23:32:50|5737.2|5736.5|5737.2|5736.5|5737.2|5736.5|5737.2|5736.5|23
1727220790000|2024-09-24 23:33:10|5736.95|5736.25|5736.7|5736|5736.95|5736.25|5736.45|5735.75|114
1727220800000|2024-09-24 23:33:20|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|16
1727220810000|2024-09-24 23:33:30|5736.7|5736|5736.7|5736|5736.7|5736|5736.7|5736|11
1727220830000|2024-09-24 23:33:50|||||||||3
1727220840000|2024-09-24 23:34:00|5736.82|5736.12|5736.95|5736.25|5736.95|5736.25|5736.82|5736.12|40
1727220860000|2024-09-24 23:34:20|||||||||13
1727220870000|2024-09-24 23:34:30|||||||||9
1727220880000|2024-09-24 23:34:40|||||||||3
1727220890000|2024-09-24 23:34:50|||||||||6
1727220900000|2024-09-24 23:35:00|||||||||2
1727220910000|2024-09-24 23:35:10|||||||||8
1727220930000|2024-09-24 23:35:30|||||||||1
1727220940000|2024-09-24 23:35:40|5736.7|5736|5736.7|5736|5736.7|5736|5736.7|5736|9
1727220950000|2024-09-24 23:35:50|5736.82|5736.12|5736.7|5736|5736.82|5736.12|5736.7|5736|6
1727220960000|2024-09-24 23:36:00|||||||||2
1727220970000|2024-09-24 23:36:10|||||||||3
1727220980000|2024-09-24 23:36:20|||||||||1
1727220990000|2024-09-24 23:36:30|||||||||2
1727221010000|2024-09-24 23:36:50|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|14
1727221020000|2024-09-24 23:37:00|||||||||53
1727221040000|2024-09-24 23:37:20|||||||||1
1727221050000|2024-09-24 23:37:30|5737.2|5736.5|5737.2|5736.5|5737.2|5736.5|5737.2|5736.5|17
1727221070000|2024-09-24 23:37:50|||||||||1
1727221080000|2024-09-24 23:38:00|5737.45|5736.75|5737.45|5736.75|5737.45|5736.75|5737.45|5736.75|4
1727221090000|2024-09-24 23:38:10|||||||||3
1727221110000|2024-09-24 23:38:30|||||||||2
1727221120000|2024-09-24 23:38:40|||||||||1
1727221130000|2024-09-24 23:38:50|5737.2|5736.5|5737.2|5736.5|5737.2|5736.5|5737.2|5736.5|22
1727221140000|2024-09-24 23:39:00|||||||||1
1727221160000|2024-09-24 23:39:20|||||||||4
1727221170000|2024-09-24 23:39:30|||||||||4
1727221180000|2024-09-24 23:39:40|||||||||1
1727221190000|2024-09-24 23:39:50|||||||||11
1727221200000|2024-09-24 23:40:00|||||||||19
1727221220000|2024-09-24 23:40:20|||||||||14
1727221230000|2024-09-24 23:40:30|5737.45|5736.75|5737.45|5736.75|5737.45|5736.75|5737.45|5736.75|20
1727221240000|2024-09-24 23:40:40|||||||||1
1727221250000|2024-09-24 23:40:50|||||||||4
1727221260000|2024-09-24 23:41:00|||||||||5
1727221270000|2024-09-24 23:41:10|||||||||49
1727221280000|2024-09-24 23:41:20|5737.32|5736.62|5737.2|5736.5|5737.32|5736.62|5737.2|5736.5|11
1727221290000|2024-09-24 23:41:30|||||||||1
1727221300000|2024-09-24 23:41:40|5737.45|5736.75|5737.45|5736.75|5737.45|5736.75|5737.45|5736.75|19
1727221320000|2024-09-24 23:42:00|5737.2|5736.5|5737.45|5736.75|5737.45|5736.75|5737.2|5736.5|17
1727221330000|2024-09-24 23:42:10|5737.2|5736.5|5737.2|5736.5|5737.2|5736.5|5737.2|5736.5|2
1727221350000|2024-09-24 23:42:30|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|13
1727221370000|2024-09-24 23:42:50|||||||||1
1727221390000|2024-09-24 23:43:10|||||||||1
1727221410000|2024-09-24 23:43:30|5736.7|5736|5736.7|5736|5736.7|5736|5736.45|5735.75|32
1727221420000|2024-09-24 23:43:40|5736.45|5735.75|5736.45|5735.75|5736.7|5736|5736.45|5735.75|10
1727221430000|2024-09-24 23:43:50|5736.57|5735.87|5736.7|5736|5736.7|5736|5736.45|5735.75|15
1727221440000|2024-09-24 23:44:00|5736.57|5735.87|5736.7|5736|5736.7|5736|5736.57|5735.87|5
1727221450000|2024-09-24 23:44:10|||||||||4
1727221460000|2024-09-24 23:44:20|||||||||11
1727221470000|2024-09-24 23:44:30|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|13
1727221480000|2024-09-24 23:44:40|||||||||2
1727221490000|2024-09-24 23:44:50|5736.57|5735.87|5736.45|5735.75|5736.7|5736|5736.45|5735.75|16
1727221500000|2024-09-24 23:45:00|||||||||4
1727221510000|2024-09-24 23:45:10|5736.7|5736|5736.82|5736.12|5736.95|5736.25|5736.7|5736|22
1727221520000|2024-09-24 23:45:20|5736.7|5736|5736.7|5736|5736.95|5736.25|5736.7|5736|10
1727221530000|2024-09-24 23:45:30|||||||||2
1727221540000|2024-09-24 23:45:40|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|27
1727221560000|2024-09-24 23:46:00|||||||||3
1727221570000|2024-09-24 23:46:10|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|20
1727221580000|2024-09-24 23:46:20|||||||||3
1727221590000|2024-09-24 23:46:30|||||||||1
1727221600000|2024-09-24 23:46:40|||||||||26
1727221610000|2024-09-24 23:46:50|||||||||3
1727221620000|2024-09-24 23:47:00|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|21
1727221630000|2024-09-24 23:47:10|||||||||3
1727221640000|2024-09-24 23:47:20|5736.2|5735.5|5736.45|5735.75|5736.45|5735.75|5736.2|5735.5|19
1727221650000|2024-09-24 23:47:30|5736.2|5735.5|5736.45|5735.75|5736.45|5735.75|5736.2|5735.5|11
1727221660000|2024-09-24 23:47:40|||||||||2
1727221670000|2024-09-24 23:47:50|||||||||41
1727221680000|2024-09-24 23:48:00|||||||||1
1727221690000|2024-09-24 23:48:10|||||||||1
1727221730000|2024-09-24 23:48:50|||||||||3
1727221750000|2024-09-24 23:49:10|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|10
1727221760000|2024-09-24 23:49:20|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|32
1727221790000|2024-09-24 23:49:50|||||||||1
1727221800000|2024-09-24 23:50:00|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|14
1727221810000|2024-09-24 23:50:10|5735.95|5735.25|5735.95|5735.25|5735.95|5735.25|5735.95|5735.25|30
1727221820000|2024-09-24 23:50:20|||||||||1
1727221830000|2024-09-24 23:50:30|5736.2|5735.5|5736.2|5735.5|5736.45|5735.75|5736.2|5735.5|21
1727221840000|2024-09-24 23:50:40|||||||||2
1727221850000|2024-09-24 23:50:50|5736.07|5735.37|5736.2|5735.5|5736.2|5735.5|5735.95|5735.25|11
1727221860000|2024-09-24 23:51:00|5735.95|5735.25|5735.95|5735.25|5735.95|5735.25|5735.95|5735.25|8
1727221870000|2024-09-24 23:51:10|||||||||3
1727221880000|2024-09-24 23:51:20|5736.07|5735.37|5736.2|5735.5|5736.2|5735.5|5735.95|5735.25|8
1727221890000|2024-09-24 23:51:30|5735.95|5735.25|5735.95|5735.25|5735.95|5735.25|5735.95|5735.25|8
1727221900000|2024-09-24 23:51:40|||||||||15
1727221910000|2024-09-24 23:51:50|||||||||1
1727221920000|2024-09-24 23:52:00|||||||||3
1727221930000|2024-09-24 23:52:10|||||||||29
1727221940000|2024-09-24 23:52:20|||||||||21
1727221950000|2024-09-24 23:52:30|||||||||2
1727221960000|2024-09-24 23:52:40|5736.07|5735.37|5736.2|5735.5|5736.2|5735.5|5735.95|5735.25|30
1727221970000|2024-09-24 23:52:50|||||||||4
1727221980000|2024-09-24 23:53:00|5736.07|5735.37|5736.07|5735.37|5736.2|5735.5|5735.95|5735.25|28
1727221990000|2024-09-24 23:53:10|5735.95|5735.25|5736.2|5735.5|5736.2|5735.5|5735.95|5735.25|5
1727222000000|2024-09-24 23:53:20|||||||||1
1727222010000|2024-09-24 23:53:30|||||||||1
1727222020000|2024-09-24 23:53:40|||||||||5
1727222030000|2024-09-24 23:53:50|5735.95|5735.25|5735.95|5735.25|5735.95|5735.25|5735.95|5735.25|20
1727222040000|2024-09-24 23:54:00|||||||||21
1727222060000|2024-09-24 23:54:20|||||||||2
1727222070000|2024-09-24 23:54:30|||||||||16
1727222080000|2024-09-24 23:54:40|||||||||5
1727222090000|2024-09-24 23:54:50|||||||||10
1727222100000|2024-09-24 23:55:00|||||||||8
1727222110000|2024-09-24 23:55:10|||||||||7
1727222120000|2024-09-24 23:55:20|||||||||4
1727222140000|2024-09-24 23:55:40|||||||||4
1727222150000|2024-09-24 23:55:50|||||||||3
1727222160000|2024-09-24 23:56:00|5735.7|5735|5735.7|5735|5735.7|5735|5735.7|5735|35
1727222170000|2024-09-24 23:56:10|5735.82|5735.12|5735.95|5735.25|5735.95|5735.25|5735.82|5735.12|24
1727222180000|2024-09-24 23:56:20|||||||||3
1727222210000|2024-09-24 23:56:50|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|30
1727222230000|2024-09-24 23:57:10|||||||||1
1727222240000|2024-09-24 23:57:20|||||||||4
1727222250000|2024-09-24 23:57:30|5736.07|5735.37|5735.95|5735.25|5736.07|5735.37|5735.95|5735.25|13
1727222260000|2024-09-24 23:57:40|5736.07|5735.37|5736.07|5735.37|5736.2|5735.5|5736.07|5735.37|2
1727222270000|2024-09-24 23:57:50|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|1
1727222310000|2024-09-24 23:58:30|||||||||6
1727222320000|2024-09-24 23:58:40|||||||||1
1727222330000|2024-09-24 23:58:50|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|11
1727222340000|2024-09-24 23:59:00|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|15
1727222350000|2024-09-24 23:59:10|||||||||3
1727222360000|2024-09-24 23:59:20|5736.32|5735.62|5736.2|5735.5|5736.32|5735.62|5736.2|5735.5|24
1727222370000|2024-09-24 23:59:30|||||||||3
1727222380000|2024-09-24 23:59:40|||||||||5
1727222390000|2024-09-24 23:59:50|||||||||2
1727222400000|2024-09-25 00:00:00|5736.45|5735.75|5736.2|5735.5|5736.45|5735.75|5736.2|5735.5|92
1727222410000|2024-09-25 00:00:10|5736.32|5735.62|5736.32|5735.62|5736.45|5735.75|5736.2|5735.5|35
1727222420000|2024-09-25 00:00:20|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|7
1727222430000|2024-09-25 00:00:30|||||||||2
1727222440000|2024-09-25 00:00:40|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|34
1727222450000|2024-09-25 00:00:50|||||||||37
1727222460000|2024-09-25 00:01:00|||||||||51
1727222470000|2024-09-25 00:01:10|5736.57|5735.87|5736.7|5736|5736.7|5736|5736.45|5735.75|29
1727222480000|2024-09-25 00:01:20|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|50
1727222490000|2024-09-25 00:01:30|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|25
1727222500000|2024-09-25 00:01:40|||||||||4
1727222510000|2024-09-25 00:01:50|||||||||9
1727222520000|2024-09-25 00:02:00|||||||||7
1727222530000|2024-09-25 00:02:10|5736.2|5735.5|5735.95|5735.25|5736.45|5735.75|5735.95|5735.25|50
1727222540000|2024-09-25 00:02:20|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|11
1727222550000|2024-09-25 00:02:30|5735.95|5735.25|5735.7|5735|5736.2|5735.5|5735.7|5735|29
1727222560000|2024-09-25 00:02:40|||||||||5
1727222570000|2024-09-25 00:02:50|||||||||2
1727222580000|2024-09-25 00:03:00|5735.45|5734.75|5735.45|5734.75|5735.45|5734.75|5735.2|5734.5|78
1727222590000|2024-09-25 00:03:10|||||||||2
1727222600000|2024-09-25 00:03:20|5735.7|5735|5735.7|5735|5735.95|5735.25|5735.57|5734.87|66
1727222610000|2024-09-25 00:03:30|5735.82|5735.12|5735.7|5735|5735.95|5735.25|5735.7|5735|14
1727222620000|2024-09-25 00:03:40|5735.82|5735.12|5735.7|5735|5735.82|5735.12|5735.7|5735|22
1727222630000|2024-09-25 00:03:50|||||||||9
1727222640000|2024-09-25 00:04:00|5735.95|5735.25|5735.95|5735.25|5735.95|5735.25|5735.7|5735|15
1727222650000|2024-09-25 00:04:10|5736.2|5735.5|5735.95|5735.25|5736.2|5735.5|5735.95|5735.25|15
1727222660000|2024-09-25 00:04:20|5735.7|5735|5735.7|5735|5735.7|5735|5735.7|5735|13
1727222670000|2024-09-25 00:04:30|5735.57|5734.87|5735.45|5734.75|5735.57|5734.87|5735.45|5734.75|14
1727222680000|2024-09-25 00:04:40|||||||||4
1727222690000|2024-09-25 00:04:50|5735.57|5734.87|5735.45|5734.75|5735.7|5735|5735.45|5734.75|16
1727222700000|2024-09-25 00:05:00|5735.7|5735|5735.45|5734.75|5735.7|5735|5735.45|5734.75|21
1727222710000|2024-09-25 00:05:10|5735.57|5734.87|5735.7|5735|5735.7|5735|5735.45|5734.75|40
1727222720000|2024-09-25 00:05:20|5735.45|5734.75|5735.45|5734.75|5735.45|5734.75|5735.45|5734.75|24
1727222730000|2024-09-25 00:05:30|||||||||1
1727222740000|2024-09-25 00:05:40|5735.2|5734.5|5735.2|5734.5|5735.2|5734.5|5735.2|5734.5|18
1727222750000|2024-09-25 00:05:50|5735.45|5734.75|5735.45|5734.75|5735.45|5734.75|5735.32|5734.62|25
1727222760000|2024-09-25 00:06:00|5735.2|5734.5|5734.95|5734.25|5735.2|5734.5|5734.95|5734.25|54
1727222770000|2024-09-25 00:06:10|||||||||12
1727222780000|2024-09-25 00:06:20|5734.7|5734|5734.7|5734|5734.7|5734|5734.7|5734|39
1727222790000|2024-09-25 00:06:30|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|18
1727222800000|2024-09-25 00:06:40|||||||||17
1727222810000|2024-09-25 00:06:50|||||||||2
1727222820000|2024-09-25 00:07:00|||||||||4
1727222830000|2024-09-25 00:07:10|||||||||2
1727222840000|2024-09-25 00:07:20|5734.7|5734|5734.45|5733.75|5734.7|5734|5734.45|5733.75|31
1727222850000|2024-09-25 00:07:30|||||||||44
1727222860000|2024-09-25 00:07:40|5734.7|5734|5734.7|5734|5734.7|5734|5734.7|5734|18
1727222870000|2024-09-25 00:07:50|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|13
1727222880000|2024-09-25 00:08:00|||||||||8
1727222890000|2024-09-25 00:08:10|5734.7|5734|5734.2|5733.5|5734.7|5734|5734.2|5733.5|53
1727222900000|2024-09-25 00:08:20|||||||||32
1727222910000|2024-09-25 00:08:30|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.32|5733.62|35
1727222920000|2024-09-25 00:08:40|5734.7|5734|5734.7|5734|5734.7|5734|5734.45|5733.75|15
1727222940000|2024-09-25 00:09:00|||||||||13
1727222950000|2024-09-25 00:09:10|||||||||4
1727222960000|2024-09-25 00:09:20|||||||||8
1727222970000|2024-09-25 00:09:30|||||||||4
1727222980000|2024-09-25 00:09:40|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|20
1727222990000|2024-09-25 00:09:50|5734.7|5734|5734.7|5734|5734.7|5734|5734.7|5734|19
1727223000000|2024-09-25 00:10:00|||||||||16
1727223010000|2024-09-25 00:10:10|||||||||5
1727223020000|2024-09-25 00:10:20|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|22
1727223030000|2024-09-25 00:10:30|5734.57|5733.87|5734.45|5733.75|5734.57|5733.87|5734.45|5733.75|58
1727223040000|2024-09-25 00:10:40|||||||||38
1727223050000|2024-09-25 00:10:50|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|34
1727223060000|2024-09-25 00:11:00|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|32
1727223080000|2024-09-25 00:11:20|||||||||6
1727223090000|2024-09-25 00:11:30|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|17
1727223100000|2024-09-25 00:11:40|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|21
1727223110000|2024-09-25 00:11:50|5733.7|5733|5733.7|5733|5733.7|5733|5733.7|5733|46
1727223120000|2024-09-25 00:12:00|||||||||5
1727223130000|2024-09-25 00:12:10|5733.2|5732.5|5732.95|5732.25|5733.2|5732.5|5732.95|5732.25|136
1727223140000|2024-09-25 00:12:20|5732.7|5732|5732.7|5732|5732.7|5732|5732.7|5732|15
1727223150000|2024-09-25 00:12:30|5732.45|5731.75|5732.7|5732|5732.95|5732.25|5732.45|5731.75|136
1727223160000|2024-09-25 00:12:40|5732.82|5732.12|5732.7|5732|5732.82|5732.12|5732.57|5731.87|35
1727223170000|2024-09-25 00:12:50|5732.45|5731.75|5732.7|5732|5732.7|5732|5732.45|5731.75|28
1727223180000|2024-09-25 00:13:00|5732.45|5731.75|5732.7|5732|5732.7|5732|5732.45|5731.75|23
1727223190000|2024-09-25 00:13:10|5732.95|5732.25|5733.2|5732.5|5733.2|5732.5|5732.95|5732.25|31
1727223200000|2024-09-25 00:13:20|5733.45|5732.75|5733.45|5732.75|5733.57|5732.87|5733.45|5732.75|35
1727223210000|2024-09-25 00:13:30|5733.2|5732.5|5732.95|5732.25|5733.2|5732.5|5732.95|5732.25|36
1727223220000|2024-09-25 00:13:40|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|22
1727223230000|2024-09-25 00:13:50|||||||||3
1727223240000|2024-09-25 00:14:00|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|12
1727223250000|2024-09-25 00:14:10|5733.2|5732.5|5732.7|5732|5733.2|5732.5|5732.45|5731.75|155
1727223260000|2024-09-25 00:14:20|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|11
1727223270000|2024-09-25 00:14:30|||||||||2
1727223280000|2024-09-25 00:14:40|5732.7|5732|5732.45|5731.75|5732.7|5732|5732.45|5731.75|12
1727223290000|2024-09-25 00:14:50|5731.7|5731|5731.7|5731|5731.7|5731|5731.7|5731|75
1727223300000|2024-09-25 00:15:00|5731.45|5730.75|5731.7|5731|5731.7|5731|5731.45|5730.75|140
1727223310000|2024-09-25 00:15:10|5731.57|5730.87|5730.95|5730.25|5731.57|5730.87|5730.7|5730|195
1727223320000|2024-09-25 00:15:20|5731.2|5730.5|5731.7|5731|5731.95|5731.25|5731.2|5730.5|81
1727223330000|2024-09-25 00:15:30|5731.95|5731.25|5732.2|5731.5|5732.2|5731.5|5731.95|5731.25|76
1727223340000|2024-09-25 00:15:40|5732.45|5731.75|5732.2|5731.5|5732.45|5731.75|5732.2|5731.5|42
1727223350000|2024-09-25 00:15:50|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|19
1727223360000|2024-09-25 00:16:00|5732.2|5731.5|5731.82|5731.12|5732.2|5731.5|5731.7|5731|41
1727223370000|2024-09-25 00:16:10|5731.7|5731|5731.7|5731|5731.95|5731.25|5731.7|5731|20
1727223380000|2024-09-25 00:16:20|5731.95|5731.25|5732.2|5731.5|5732.2|5731.5|5731.95|5731.25|20
1727223390000|2024-09-25 00:16:30|5731.95|5731.25|5731.95|5731.25|5731.95|5731.25|5731.7|5731|15
1727223400000|2024-09-25 00:16:40|5731.7|5731|5731.45|5730.75|5731.95|5731.25|5731.45|5730.75|53
1727223410000|2024-09-25 00:16:50|5731.7|5731|5731.7|5731|5731.7|5731|5731.45|5730.75|20
1727223420000|2024-09-25 00:17:00|5731.82|5731.12|5731.95|5731.25|5731.95|5731.25|5731.57|5730.87|31
1727223430000|2024-09-25 00:17:10|5731.7|5731|5731.7|5731|5731.7|5731|5731.7|5731|48
1727223440000|2024-09-25 00:17:20|5731.57|5730.87|5731.7|5731|5731.7|5731|5731.45|5730.75|27
1727223450000|2024-09-25 00:17:30|5731.82|5731.12|5731.7|5731|5731.82|5731.12|5731.7|5731|30
1727223460000|2024-09-25 00:17:40|5731.82|5731.12|5731.95|5731.25|5731.95|5731.25|5731.82|5731.12|4
1727223470000|2024-09-25 00:17:50|||||||||9
1727223480000|2024-09-25 00:18:00|5732.2|5731.5|5731.7|5731|5732.2|5731.5|5731.45|5730.75|54
1727223490000|2024-09-25 00:18:10|||||||||8
1727223500000|2024-09-25 00:18:20|5731.45|5730.75|5731.45|5730.75|5731.7|5731|5731.45|5730.75|20
1727223510000|2024-09-25 00:18:30|5731.2|5730.5|5731.2|5730.5|5731.2|5730.5|5731.2|5730.5|13
1727223520000|2024-09-25 00:18:40|5731.45|5730.75|5731.45|5730.75|5731.45|5730.75|5731.45|5730.75|15
1727223530000|2024-09-25 00:18:50|5731.2|5730.5|5731.2|5730.5|5731.45|5730.75|5731.2|5730.5|9
1727223540000|2024-09-25 00:19:00|||||||||6
1727223550000|2024-09-25 00:19:10|5731.45|5730.75|5731.32|5730.62|5731.45|5730.75|5731.32|5730.62|11
1727223560000|2024-09-25 00:19:20|5731.45|5730.75|5731.45|5730.75|5731.45|5730.75|5731.45|5730.75|4
1727223570000|2024-09-25 00:19:30|5731.7|5731|5731.45|5730.75|5731.7|5731|5731.45|5730.75|9
1727223580000|2024-09-25 00:19:40|||||||||2
1727223590000|2024-09-25 00:19:50|5731.2|5730.5|5731.2|5730.5|5731.2|5730.5|5731.2|5730.5|25
1727223600000|2024-09-25 00:20:00|5730.95|5730.25|5730.95|5730.25|5730.95|5730.25|5730.95|5730.25|8
1727223610000|2024-09-25 00:20:10|5731.07|5730.37|5731.2|5730.5|5731.2|5730.5|5730.95|5730.25|14
1727223620000|2024-09-25 00:20:20|||||||||16
1727223630000|2024-09-25 00:20:30|5731.32|5730.62|5731.2|5730.5|5731.32|5730.62|5731.2|5730.5|4
1727223640000|2024-09-25 00:20:40|5731.45|5730.75|5731.45|5730.75|5731.45|5730.75|5731.45|5730.75|1
1727223650000|2024-09-25 00:20:50|5731.2|5730.5|5731.2|5730.5|5731.2|5730.5|5731.2|5730.5|28
1727223660000|2024-09-25 00:21:00|||||||||6
1727223670000|2024-09-25 00:21:10|5730.95|5730.25|5730.7|5730|5730.95|5730.25|5730.7|5730|79
1727223680000|2024-09-25 00:21:20|||||||||12
1727223690000|2024-09-25 00:21:30|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|30
1727223700000|2024-09-25 00:21:40|5730.2|5729.5|5730.2|5729.5|5730.7|5730|5730.2|5729.5|69
1727223710000|2024-09-25 00:21:50|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|19
1727223720000|2024-09-25 00:22:00|5730.7|5730|5730.7|5730|5730.7|5730|5730.7|5730|33
1727223730000|2024-09-25 00:22:10|5730.45|5729.75|5730.95|5730.25|5730.95|5730.25|5730.45|5729.75|50
1727223740000|2024-09-25 00:22:20|5731.2|5730.5|5731.07|5730.37|5731.2|5730.5|5730.95|5730.25|26
1727223750000|2024-09-25 00:22:30|5731.2|5730.5|5730.95|5730.25|5731.2|5730.5|5730.95|5730.25|0
1727223760000|2024-09-25 00:22:40|5730.82|5730.12|5730.45|5729.75|5730.95|5730.25|5730.45|5729.75|44
1727223770000|2024-09-25 00:22:50|5730.7|5730|5730.57|5729.87|5730.7|5730|5730.45|5729.75|38
1727223780000|2024-09-25 00:23:00|5730.7|5730|5730.7|5730|5730.82|5730.12|5730.7|5730|20
1727223790000|2024-09-25 00:23:10|5730.45|5729.75|5730.7|5730|5730.7|5730|5730.45|5729.75|27
1727223810000|2024-09-25 00:23:30|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|32
1727223820000|2024-09-25 00:23:40|5730.2|5729.5|5729.7|5729|5730.2|5729.5|5729.7|5729|57
1727223830000|2024-09-25 00:23:50|5729.45|5728.75|5729.45|5728.75|5729.45|5728.75|5729.45|5728.75|77
1727223840000|2024-09-25 00:24:00|5729.7|5729|5729.7|5729|5729.7|5729|5729.7|5729|28
1727223850000|2024-09-25 00:24:10|5729.95|5729.25|5729.95|5729.25|5730.2|5729.5|5729.95|5729.25|37
1727223860000|2024-09-25 00:24:20|5729.82|5729.12|5730.2|5729.5|5730.2|5729.5|5729.7|5729|38
1727223870000|2024-09-25 00:24:30|||||||||6
1727223880000|2024-09-25 00:24:40|5730.32|5729.62|5730.2|5729.5|5730.32|5729.62|5730.2|5729.5|19
1727223890000|2024-09-25 00:24:50|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|12
1727223900000|2024-09-25 00:25:00|||||||||18
1727223910000|2024-09-25 00:25:10|5730.7|5730|5730.7|5730|5730.7|5730|5730.7|5730|15
1727223930000|2024-09-25 00:25:30|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|23
1727223940000|2024-09-25 00:25:40|||||||||8
1727223950000|2024-09-25 00:25:50|||||||||7
1727223960000|2024-09-25 00:26:00|5730.57|5729.87|5730.45|5729.75|5730.7|5730|5730.45|5729.75|57
1727223970000|2024-09-25 00:26:10|||||||||1
1727223980000|2024-09-25 00:26:20|5730.7|5730|5730.7|5730|5730.7|5730|5730.7|5730|17
1727223990000|2024-09-25 00:26:30|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|25
1727224000000|2024-09-25 00:26:40|||||||||15
1727224010000|2024-09-25 00:26:50|5730.7|5730|5730.45|5729.75|5730.7|5730|5730.45|5729.75|24
1727224020000|2024-09-25 00:27:00|||||||||17
1727224030000|2024-09-25 00:27:10|5730.32|5729.62|5730.2|5729.5|5730.32|5729.62|5730.2|5729.5|43
1727224040000|2024-09-25 00:27:20|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|12
1727224050000|2024-09-25 00:27:30|||||||||2
1727224060000|2024-09-25 00:27:40|5730.32|5729.62|5730.45|5729.75|5730.45|5729.75|5730.2|5729.5|16
1727224070000|2024-09-25 00:27:50|5730.2|5729.5|5730.45|5729.75|5730.45|5729.75|5730.2|5729.5|3
1727224080000|2024-09-25 00:28:00|5730.7|5730|5730.7|5730|5730.7|5730|5730.7|5730|11
1727224090000|2024-09-25 00:28:10|5730.95|5730.25|5730.95|5730.25|5730.95|5730.25|5730.95|5730.25|15
1727224100000|2024-09-25 00:28:20|5731.2|5730.5|5731.2|5730.5|5731.2|5730.5|5731.2|5730.5|25
1727224110000|2024-09-25 00:28:30|||||||||4
1727224120000|2024-09-25 00:28:40|5730.95|5730.25|5730.95|5730.25|5731.07|5730.37|5730.95|5730.25|39
1727224130000|2024-09-25 00:28:50|||||||||6
1727224140000|2024-09-25 00:29:00|5731.2|5730.5|5731.2|5730.5|5731.2|5730.5|5731.2|5730.5|16
1727224150000|2024-09-25 00:29:10|||||||||1
1727224160000|2024-09-25 00:29:20|5731.07|5730.37|5731.2|5730.5|5731.2|5730.5|5731.07|5730.37|22
1727224170000|2024-09-25 00:29:30|||||||||2
1727224180000|2024-09-25 00:29:40|||||||||16
1727224190000|2024-09-25 00:29:50|5730.95|5730.25|5730.7|5730|5730.95|5730.25|5730.7|5730|41
1727224200000|2024-09-25 00:30:00|5730.95|5730.25|5730.95|5730.25|5730.95|5730.25|5730.7|5730|17
1727224210000|2024-09-25 00:30:10|5730.82|5730.12|5730.7|5730|5730.82|5730.12|5730.7|5730|10
1727224220000|2024-09-25 00:30:20|5730.95|5730.25|5730.95|5730.25|5730.95|5730.25|5730.95|5730.25|11
1727224230000|2024-09-25 00:30:30|5730.7|5730|5730.7|5730|5730.95|5730.25|5730.7|5730|8
1727224240000|2024-09-25 00:30:40|||||||||1
1727224260000|2024-09-25 00:31:00|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|18
1727224270000|2024-09-25 00:31:10|5730.7|5730|5730.7|5730|5730.7|5730|5730.7|5730|15
1727224280000|2024-09-25 00:31:20|5730.95|5730.25|5731.2|5730.5|5731.2|5730.5|5730.95|5730.25|37
1727224290000|2024-09-25 00:31:30|||||||||1
1727224300000|2024-09-25 00:31:40|5730.95|5730.25|5730.7|5730|5730.95|5730.25|5730.7|5730|36
1727224310000|2024-09-25 00:31:50|5730.45|5729.75|5730.57|5729.87|5730.7|5730|5730.45|5729.75|33
1727224320000|2024-09-25 00:32:00|5730.7|5730|5730.7|5730|5730.7|5730|5730.45|5729.75|7
1727224330000|2024-09-25 00:32:10|5730.57|5729.87|5730.7|5730|5730.7|5730|5730.57|5729.87|0
1727224340000|2024-09-25 00:32:20|5730.57|5729.87|5730.7|5730|5730.7|5730|5730.57|5729.87|0
1727224360000|2024-09-25 00:32:40|5730.95|5730.25|5730.95|5730.25|5730.95|5730.25|5730.95|5730.25|13
1727224370000|2024-09-25 00:32:50|||||||||8
1727224380000|2024-09-25 00:33:00|5731.2|5730.5|5731.2|5730.5|5731.2|5730.5|5731.2|5730.5|22
1727224390000|2024-09-25 00:33:10|5730.95|5730.25|5730.95|5730.25|5730.95|5730.25|5730.95|5730.25|6
1727224400000|2024-09-25 00:33:20|5731.07|5730.37|5730.95|5730.25|5731.2|5730.5|5730.95|5730.25|12
1727224410000|2024-09-25 00:33:30|||||||||1
1727224420000|2024-09-25 00:33:40|5730.7|5730|5730.7|5730|5730.7|5730|5730.7|5730|10
1727224430000|2024-09-25 00:33:50|5730.45|5729.75|5730.7|5730|5730.7|5730|5730.45|5729.75|64
1727224440000|2024-09-25 00:34:00|||||||||3
1727224450000|2024-09-25 00:34:10|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|42
1727224470000|2024-09-25 00:34:30|5730.2|5729.5|5729.95|5729.25|5730.2|5729.5|5729.95|5729.25|61
1727224480000|2024-09-25 00:34:40|5730.2|5729.5|5730.2|5729.5|5730.2|5729.5|5730.2|5729.5|38
1727224490000|2024-09-25 00:34:50|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|47
1727224500000|2024-09-25 00:35:00|||||||||26
1727224510000|2024-09-25 00:35:10|||||||||2
1727224520000|2024-09-25 00:35:20|5730.2|5729.5|5730.2|5729.5|5730.2|5729.5|5730.2|5729.5|20
1727224530000|2024-09-25 00:35:30|5729.95|5729.25|5729.95|5729.25|5730.2|5729.5|5729.95|5729.25|41
1727224540000|2024-09-25 00:35:40|5729.7|5729|5729.95|5729.25|5729.95|5729.25|5729.7|5729|42
1727224550000|2024-09-25 00:35:50|5729.82|5729.12|5728.95|5728.25|5729.95|5729.25|5728.95|5728.25|126
1727224560000|2024-09-25 00:36:00|5729.2|5728.5|5729.45|5728.75|5729.7|5729|5729.2|5728.5|81
1727224570000|2024-09-25 00:36:10|5729.7|5729|5729.7|5729|5729.7|5729|5729.7|5729|21
1727224580000|2024-09-25 00:36:20|5729.45|5728.75|5729.45|5728.75|5729.45|5728.75|5729.45|5728.75|23
1727224590000|2024-09-25 00:36:30|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|9
1727224600000|2024-09-25 00:36:40|5729.45|5728.75|5729.7|5729|5729.7|5729|5729.45|5728.75|34
1727224610000|2024-09-25 00:36:50|5729.95|5729.25|5729.7|5729|5729.95|5729.25|5729.7|5729|50
1727224620000|2024-09-25 00:37:00|5729.45|5728.75|5729.45|5728.75|5729.45|5728.75|5729.2|5728.5|44
1727224630000|2024-09-25 00:37:10|5729.7|5729|5729.57|5728.87|5729.7|5729|5729.57|5728.87|11
1727224640000|2024-09-25 00:37:20|5729.7|5729|5729.45|5728.75|5729.7|5729|5729.45|5728.75|2
1727224650000|2024-09-25 00:37:30|||||||||3
1727224660000|2024-09-25 00:37:40|5729.2|5728.5|5729.45|5728.75|5729.45|5728.75|5729.2|5728.5|13
1727224670000|2024-09-25 00:37:50|5729.57|5728.87|5729.95|5729.25|5729.95|5729.25|5729.45|5728.75|23
1727224690000|2024-09-25 00:38:10|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|33
1727224700000|2024-09-25 00:38:20|||||||||1
1727224710000|2024-09-25 00:38:30|5730.7|5730|5730.7|5730|5730.7|5730|5730.7|5730|11
1727224720000|2024-09-25 00:38:40|||||||||5
1727224730000|2024-09-25 00:38:50|||||||||7
1727224740000|2024-09-25 00:39:00|5730.45|5729.75|5730.7|5730|5730.7|5730|5730.45|5729.75|19
1727224750000|2024-09-25 00:39:10|5730.95|5730.25|5730.95|5730.25|5730.95|5730.25|5730.95|5730.25|12
1727224760000|2024-09-25 00:39:20|||||||||50
1727224770000|2024-09-25 00:39:30|||||||||1
1727224780000|2024-09-25 00:39:40|||||||||9
1727224790000|2024-09-25 00:39:50|5730.7|5730|5730.45|5729.75|5730.7|5730|5730.45|5729.75|37
1727224810000|2024-09-25 00:40:10|5730.2|5729.5|5730.2|5729.5|5730.2|5729.5|5730.2|5729.5|9
1727224820000|2024-09-25 00:40:20|5730.45|5729.75|5730.7|5730|5730.7|5730|5730.45|5729.75|27
1727224830000|2024-09-25 00:40:30|5730.45|5729.75|5730.7|5730|5730.7|5730|5730.45|5729.75|14
1727224840000|2024-09-25 00:40:40|5730.45|5729.75|5730.7|5730|5730.7|5730|5730.45|5729.75|6
1727224850000|2024-09-25 00:40:50|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|9
1727224860000|2024-09-25 00:41:00|5730.7|5730|5730.32|5729.62|5730.7|5730|5730.2|5729.5|33
1727224870000|2024-09-25 00:41:10|5730.45|5729.75|5730.2|5729.5|5730.45|5729.75|5730.2|5729.5|9
1727224890000|2024-09-25 00:41:30|||||||||1
1727224920000|2024-09-25 00:42:00|5729.95|5729.25|5729.95|5729.25|5729.95|5729.25|5729.95|5729.25|22
1727224930000|2024-09-25 00:42:10|||||||||2
1727224940000|2024-09-25 00:42:20|||||||||14
1727224950000|2024-09-25 00:42:30|5729.7|5729|5729.2|5728.5|5729.7|5729|5729.2|5728.5|58
1727224960000|2024-09-25 00:42:40|||||||||6
1727224970000|2024-09-25 00:42:50|5728.95|5728.25|5729.2|5728.5|5729.32|5728.62|5728.7|5728|76
1727224980000|2024-09-25 00:43:00|5729.45|5728.75|5729.45|5728.75|5729.45|5728.75|5729.32|5728.62|8
1727224990000|2024-09-25 00:43:10|||||||||5
1727225000000|2024-09-25 00:43:20|||||||||9
1727225010000|2024-09-25 00:43:30|5729.57|5728.87|5729.57|5728.87|5729.57|5728.87|5729.57|5728.87|5
1727225020000|2024-09-25 00:43:40|5729.45|5728.75|5729.7|5729|5729.7|5729|5729.45|5728.75|3
1727225040000|2024-09-25 00:44:00|||||||||3
1727225050000|2024-09-25 00:44:10|||||||||29
1727225060000|2024-09-25 00:44:20|||||||||5
1727225070000|2024-09-25 00:44:30|5729.95|5729.25|5729.95|5729.25|5729.95|5729.25|5729.95|5729.25|8
1727225080000|2024-09-25 00:44:40|||||||||1
1727225090000|2024-09-25 00:44:50|||||||||2
1727225100000|2024-09-25 00:45:00|5729.7|5729|5729.45|5728.75|5729.95|5729.25|5729.45|5728.75|27
1727225110000|2024-09-25 00:45:10|||||||||5
1727225120000|2024-09-25 00:45:20|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|13
1727225130000|2024-09-25 00:45:30|5728.95|5728.25|5729.2|5728.5|5729.2|5728.5|5728.95|5728.25|14
1727225150000|2024-09-25 00:45:50|5729.45|5728.75|5729.45|5728.75|5729.45|5728.75|5729.45|5728.75|9
1727225160000|2024-09-25 00:46:00|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|16
1727225170000|2024-09-25 00:46:10|5729.45|5728.75|5728.95|5728.25|5729.45|5728.75|5728.95|5728.25|72
1727225180000|2024-09-25 00:46:20|5729.2|5728.5|5728.95|5728.25|5729.2|5728.5|5728.95|5728.25|9
1727225190000|2024-09-25 00:46:30|||||||||1
1727225200000|2024-09-25 00:46:40|5729.07|5728.37|5729.45|5728.75|5729.45|5728.75|5729.07|5728.37|20
1727225210000|2024-09-25 00:46:50|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|10
1727225230000|2024-09-25 00:47:10|5729.45|5728.75|5729.57|5728.87|5729.7|5729|5729.45|5728.75|27
1727225240000|2024-09-25 00:47:20|5729.7|5729|5729.7|5729|5729.7|5729|5729.7|5729|2
1727225250000|2024-09-25 00:47:30|||||||||4
1727225270000|2024-09-25 00:47:50|||||||||3
1727225290000|2024-09-25 00:48:10|5729.95|5729.25|5729.82|5729.12|5729.95|5729.25|5729.82|5729.12|16
1727225300000|2024-09-25 00:48:20|5729.7|5729|5729.7|5729|5729.7|5729|5729.7|5729|3
1727225310000|2024-09-25 00:48:30|5729.95|5729.25|5729.95|5729.25|5729.95|5729.25|5729.95|5729.25|35
1727225320000|2024-09-25 00:48:40|5730.2|5729.5|5730.2|5729.5|5730.2|5729.5|5730.2|5729.5|14
1727225330000|2024-09-25 00:48:50|5730.32|5729.62|5730.32|5729.62|5730.32|5729.62|5730.32|5729.62|11
1727225340000|2024-09-25 00:49:00|5730.45|5729.75|5730.2|5729.5|5730.45|5729.75|5730.2|5729.5|3
1727225350000|2024-09-25 00:49:10|5729.95|5729.25|5729.95|5729.25|5729.95|5729.25|5729.95|5729.25|33
1727225360000|2024-09-25 00:49:20|||||||||14
1727225380000|2024-09-25 00:49:40|5729.7|5729|5729.7|5729|5729.7|5729|5729.7|5729|23
1727225400000|2024-09-25 00:50:00|||||||||2
1727225410000|2024-09-25 00:50:10|||||||||13
1727225420000|2024-09-25 00:50:20|||||||||2
1727225430000|2024-09-25 00:50:30|5729.45|5728.75|5729.45|5728.75|5729.45|5728.75|5729.45|5728.75|19
1727225450000|2024-09-25 00:50:50|5729.57|5728.87|5729.45|5728.75|5729.57|5728.87|5729.45|5728.75|15
1727225460000|2024-09-25 00:51:00|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|24
1727225470000|2024-09-25 00:51:10|5729.32|5728.62|5729.2|5728.5|5729.45|5728.75|5729.2|5728.5|12
1727225480000|2024-09-25 00:51:20|||||||||6
1727225490000|2024-09-25 00:51:30|||||||||2
1727225500000|2024-09-25 00:51:40|5728.95|5728.25|5728.95|5728.25|5729.2|5728.5|5728.95|5728.25|55
1727225510000|2024-09-25 00:51:50|||||||||6
1727225520000|2024-09-25 00:52:00|||||||||8
1727225530000|2024-09-25 00:52:10|5729.2|5728.5|5729.45|5728.75|5729.45|5728.75|5729.2|5728.5|36
1727225540000|2024-09-25 00:52:20|5729.2|5728.5|5729.45|5728.75|5729.45|5728.75|5729.2|5728.5|20
1727225550000|2024-09-25 00:52:30|5729.2|5728.5|5728.95|5728.25|5729.2|5728.5|5728.95|5728.25|19
1727225560000|2024-09-25 00:52:40|5728.7|5728|5728.95|5728.25|5728.95|5728.25|5728.7|5728|18
1727225570000|2024-09-25 00:52:50|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|5
1727225580000|2024-09-25 00:53:00|||||||||19
1727225590000|2024-09-25 00:53:10|||||||||4
1727225600000|2024-09-25 00:53:20|5728.95|5728.25|5728.95|5728.25|5728.95|5728.25|5728.95|5728.25|12
1727225620000|2024-09-25 00:53:40|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|11
1727225630000|2024-09-25 00:53:50|5729.32|5728.62|5729.2|5728.5|5729.32|5728.62|5729.2|5728.5|2
1727225640000|2024-09-25 00:54:00|5729.45|5728.75|5729.45|5728.75|5729.45|5728.75|5729.45|5728.75|4
1727225660000|2024-09-25 00:54:20|5729.32|5728.62|5729.45|5728.75|5729.45|5728.75|5729.32|5728.62|7
1727225680000|2024-09-25 00:54:40|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|6
1727225690000|2024-09-25 00:54:50|||||||||2
1727225700000|2024-09-25 00:55:00|5729.45|5728.75|5729.2|5728.5|5729.45|5728.75|5729.2|5728.5|19
1727225710000|2024-09-25 00:55:10|5729.32|5728.62|5729.45|5728.75|5729.45|5728.75|5729.32|5728.62|11
1727225720000|2024-09-25 00:55:20|5729.32|5728.62|5729.45|5728.75|5729.45|5728.75|5729.32|5728.62|2
1727225730000|2024-09-25 00:55:30|5729.2|5728.5|5729.45|5728.75|5729.45|5728.75|5729.2|5728.5|11
1727225740000|2024-09-25 00:55:40|||||||||10
1727225750000|2024-09-25 00:55:50|5729.7|5729|5729.7|5729|5729.7|5729|5729.7|5729|4
1727225760000|2024-09-25 00:56:00|5729.45|5728.75|5729.7|5729|5729.7|5729|5729.45|5728.75|15
1727225780000|2024-09-25 00:56:20|5729.45|5728.75|5729.45|5728.75|5729.45|5728.75|5729.45|5728.75|15
1727225800000|2024-09-25 00:56:40|5729.32|5728.62|5729.45|5728.75|5729.45|5728.75|5729.2|5728.5|8
1727225810000|2024-09-25 00:56:50|||||||||1
1727225820000|2024-09-25 00:57:00|5729.7|5729|5729.7|5729|5729.7|5729|5729.7|5729|13
1727225830000|2024-09-25 00:57:10|5729.57|5728.87|5729.7|5729|5729.7|5729|5729.57|5728.87|17
1727225840000|2024-09-25 00:57:20|5729.45|5728.75|5729.45|5728.75|5729.45|5728.75|5729.45|5728.75|1
1727225850000|2024-09-25 00:57:30|||||||||1
1727225870000|2024-09-25 00:57:50|||||||||3
1727225880000|2024-09-25 00:58:00|5729.57|5728.87|5729.7|5729|5729.7|5729|5729.57|5728.87|14
1727225890000|2024-09-25 00:58:10|5729.57|5728.87|5729.7|5729|5729.7|5729|5729.57|5728.87|12
1727225900000|2024-09-25 00:58:20|||||||||1
1727225910000|2024-09-25 00:58:30|5729.45|5728.75|5729.45|5728.75|5729.45|5728.75|5729.2|5728.5|15
1727225920000|2024-09-25 00:58:40|||||||||1
1727225930000|2024-09-25 00:58:50|||||||||5
1727225940000|2024-09-25 00:59:00|5729.32|5728.62|5729.45|5728.75|5729.45|5728.75|5729.32|5728.62|10
1727225950000|2024-09-25 00:59:10|5729.32|5728.62|5729.45|5728.75|5729.45|5728.75|5729.32|5728.62|8
1727225960000|2024-09-25 00:59:20|||||||||2
1727225970000|2024-09-25 00:59:30|5729.32|5728.62|5729.45|5728.75|5729.45|5728.75|5729.32|5728.62|4
1727225990000|2024-09-25 00:59:50|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|11
1727226000000|2024-09-25 01:00:00|5729.32|5728.62|5729.2|5728.5|5729.45|5728.75|5729.2|5728.5|32
1727226010000|2024-09-25 01:00:10|5729.45|5728.75|5729.2|5728.5|5729.45|5728.75|5729.2|5728.5|14
1727226020000|2024-09-25 01:00:20|||||||||2
1727226030000|2024-09-25 01:00:30|||||||||1
1727226040000|2024-09-25 01:00:40|5729.07|5728.37|5728.95|5728.25|5729.2|5728.5|5728.95|5728.25|10
1727226050000|2024-09-25 01:00:50|5728.7|5728|5728.95|5728.25|5728.95|5728.25|5728.7|5728|43
1727226060000|2024-09-25 01:01:00|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|15
1727226070000|2024-09-25 01:01:10|||||||||1
1727226080000|2024-09-25 01:01:20|5729.07|5728.37|5729.2|5728.5|5729.2|5728.5|5729.07|5728.37|6
1727226090000|2024-09-25 01:01:30|5728.95|5728.25|5729.07|5728.37|5729.07|5728.37|5728.95|5728.25|20
1727226100000|2024-09-25 01:01:40|5728.95|5728.25|5728.95|5728.25|5729.07|5728.37|5728.95|5728.25|5
1727226110000|2024-09-25 01:01:50|||||||||1
1727226120000|2024-09-25 01:02:00|||||||||16
1727226130000|2024-09-25 01:02:10|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|3
1727226140000|2024-09-25 01:02:20|||||||||1
1727226180000|2024-09-25 01:03:00|5729.32|5728.62|5729.2|5728.5|5729.45|5728.75|5729.2|5728.5|25
1727226190000|2024-09-25 01:03:10|5728.95|5728.25|5728.95|5728.25|5728.95|5728.25|5728.95|5728.25|16
1727226200000|2024-09-25 01:03:20|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|6
1727226220000|2024-09-25 01:03:40|5729.32|5728.62|5729.45|5728.75|5729.45|5728.75|5729.2|5728.5|17
1727226230000|2024-09-25 01:03:50|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|8
1727226240000|2024-09-25 01:04:00|5729.45|5728.75|5729.57|5728.87|5729.57|5728.87|5729.2|5728.5|9
1727226250000|2024-09-25 01:04:10|5729.7|5729|5729.45|5728.75|5729.7|5729|5729.45|5728.75|3
1727226270000|2024-09-25 01:04:30|5729.7|5729|5729.7|5729|5729.7|5729|5729.7|5729|8
1727226280000|2024-09-25 01:04:40|5729.45|5728.75|5729.7|5729|5729.7|5729|5729.45|5728.75|6
1727226290000|2024-09-25 01:04:50|5729.45|5728.75|5729.7|5729|5729.7|5729|5729.45|5728.75|7
1727226300000|2024-09-25 01:05:00|5729.95|5729.25|5730.2|5729.5|5730.2|5729.5|5729.95|5729.25|59
1727226310000|2024-09-25 01:05:10|5729.95|5729.25|5729.95|5729.25|5729.95|5729.25|5729.95|5729.25|19
1727226320000|2024-09-25 01:05:20|||||||||23
1727226330000|2024-09-25 01:05:30|||||||||4
1727226340000|2024-09-25 01:05:40|||||||||21
1727226350000|2024-09-25 01:05:50|5729.7|5729|5729.95|5729.25|5729.95|5729.25|5729.7|5729|23
1727226360000|2024-09-25 01:06:00|5730.2|5729.5|5730.2|5729.5|5730.45|5729.75|5730.2|5729.5|55
1727226370000|2024-09-25 01:06:10|5730.32|5729.62|5730.2|5729.5|5730.45|5729.75|5730.2|5729.5|28
1727226390000|2024-09-25 01:06:30|5729.95|5729.25|5729.95|5729.25|5729.95|5729.25|5729.7|5729|36
1727226400000|2024-09-25 01:06:40|||||||||2
1727226410000|2024-09-25 01:06:50|5730.2|5729.5|5730.2|5729.5|5730.2|5729.5|5730.2|5729.5|3
1727226420000|2024-09-25 01:07:00|5730.45|5729.75|5730.2|5729.5|5730.45|5729.75|5730.2|5729.5|14
1727226430000|2024-09-25 01:07:10|5730.32|5729.62|5730.45|5729.75|5730.45|5729.75|5730.2|5729.5|28
1727226440000|2024-09-25 01:07:20|||||||||26
1727226450000|2024-09-25 01:07:30|||||||||2
1727226460000|2024-09-25 01:07:40|5730.57|5729.87|5730.45|5729.75|5730.57|5729.87|5730.45|5729.75|8
1727226470000|2024-09-25 01:07:50|5730.57|5729.87|5730.95|5730.25|5730.95|5730.25|5730.57|5729.87|29
1727226480000|2024-09-25 01:08:00|5730.7|5730|5730.45|5729.75|5730.7|5730|5730.45|5729.75|67
1727226490000|2024-09-25 01:08:10|5730.2|5729.5|5730.2|5729.5|5730.2|5729.5|5729.95|5729.25|47
1727226500000|2024-09-25 01:08:20|5729.95|5729.25|5729.95|5729.25|5729.95|5729.25|5729.95|5729.25|5
1727226520000|2024-09-25 01:08:40|5730.07|5729.37|5730.2|5729.5|5730.2|5729.5|5730.07|5729.37|13
1727226530000|2024-09-25 01:08:50|5730.45|5729.75|5730.57|5729.87|5730.7|5730|5730.45|5729.75|26
1727226540000|2024-09-25 01:09:00|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|3
1727226550000|2024-09-25 01:09:10|5730.2|5729.5|5730.45|5729.75|5730.45|5729.75|5730.2|5729.5|15
1727226560000|2024-09-25 01:09:20|||||||||6
1727226570000|2024-09-25 01:09:30|5730.2|5729.5|5730.45|5729.75|5730.45|5729.75|5730.2|5729.5|6
1727226580000|2024-09-25 01:09:40|5730.32|5729.62|5730.2|5729.5|5730.45|5729.75|5730.2|5729.5|11
1727226590000|2024-09-25 01:09:50|5730.32|5729.62|5730.2|5729.5|5730.32|5729.62|5730.2|5729.5|20
1727226600000|2024-09-25 01:10:00|5729.95|5729.25|5730.2|5729.5|5730.2|5729.5|5729.95|5729.25|16
1727226610000|2024-09-25 01:10:10|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|6
1727226620000|2024-09-25 01:10:20|5730.32|5729.62|5730.45|5729.75|5730.45|5729.75|5730.32|5729.62|14
1727226630000|2024-09-25 01:10:30|5730.7|5730|5730.45|5729.75|5730.7|5730|5730.45|5729.75|15
1727226640000|2024-09-25 01:10:40|5730.7|5730|5730.7|5730|5730.7|5730|5730.7|5730|16
1727226650000|2024-09-25 01:10:50|5730.45|5729.75|5730.7|5730|5730.7|5730|5730.45|5729.75|11
1727226660000|2024-09-25 01:11:00|||||||||2
1727226670000|2024-09-25 01:11:10|5730.95|5730.25|5731.2|5730.5|5731.2|5730.5|5730.82|5730.12|35
1727226680000|2024-09-25 01:11:20|5730.95|5730.25|5731.2|5730.5|5731.2|5730.5|5730.95|5730.25|21
1727226690000|2024-09-25 01:11:30|5730.95|5730.25|5730.95|5730.25|5730.95|5730.25|5730.95|5730.25|9
1727226700000|2024-09-25 01:11:40|5730.7|5730|5730.95|5730.25|5730.95|5730.25|5730.7|5730|11
1727226710000|2024-09-25 01:11:50|||||||||2
1727226720000|2024-09-25 01:12:00|||||||||11
1727226730000|2024-09-25 01:12:10|5731.07|5730.37|5730.95|5730.25|5731.2|5730.5|5730.95|5730.25|14
1727226740000|2024-09-25 01:12:20|||||||||7
1727226760000|2024-09-25 01:12:40|||||||||12
1727226770000|2024-09-25 01:12:50|5730.7|5730|5730.7|5730|5730.7|5730|5730.7|5730|30
1727226780000|2024-09-25 01:13:00|||||||||10
1727226790000|2024-09-25 01:13:10|||||||||8
1727226800000|2024-09-25 01:13:20|||||||||3
1727226810000|2024-09-25 01:13:30|||||||||10
1727226820000|2024-09-25 01:13:40|||||||||3
1727226830000|2024-09-25 01:13:50|5730.82|5730.12|5730.82|5730.12|5730.82|5730.12|5730.82|5730.12|21
1727226840000|2024-09-25 01:14:00|5730.95|5730.25|5730.95|5730.25|5730.95|5730.25|5730.7|5730|11
1727226850000|2024-09-25 01:14:10|||||||||3
1727226860000|2024-09-25 01:14:20|||||||||2
1727226870000|2024-09-25 01:14:30|5730.7|5730|5730.7|5730|5730.7|5730|5730.7|5730|9
1727226880000|2024-09-25 01:14:40|||||||||5
1727226890000|2024-09-25 01:14:50|5730.57|5729.87|5730.45|5729.75|5730.7|5730|5730.45|5729.75|20
1727226900000|2024-09-25 01:15:00|5730.2|5729.5|5730.2|5729.5|5730.2|5729.5|5729.95|5729.25|39
1727226910000|2024-09-25 01:15:10|5729.95|5729.25|5729.95|5729.25|5729.95|5729.25|5729.95|5729.25|10
1727226920000|2024-09-25 01:15:20|5729.7|5729|5729.7|5729|5729.7|5729|5729.57|5728.87|47
1727226930000|2024-09-25 01:15:30|5729.57|5728.87|5729.45|5728.75|5729.57|5728.87|5729.45|5728.75|9
1727226940000|2024-09-25 01:15:40|5728.7|5728|5727.2|5726.5|5728.7|5728|5727.2|5726.5|490
1727226950000|2024-09-25 01:15:50|5727.45|5726.75|5727.7|5727|5727.7|5727|5727.45|5726.75|95
1727226960000|2024-09-25 01:16:00|5727.45|5726.75|5728.57|5727.87|5728.57|5727.87|5727.45|5726.75|68
1727226970000|2024-09-25 01:16:10|5728.7|5728|5728.7|5728|5728.82|5728.12|5728.57|5727.87|36
1727226980000|2024-09-25 01:16:20|5728.57|5727.87|5728.45|5727.75|5728.7|5728|5728.45|5727.75|35
1727226990000|2024-09-25 01:16:30|5728.2|5727.5|5728.45|5727.75|5728.45|5727.75|5728.2|5727.5|25
1727227000000|2024-09-25 01:16:40|5728.7|5728|5728.45|5727.75|5728.7|5728|5728.45|5727.75|29
1727227010000|2024-09-25 01:16:50|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|7
1727227020000|2024-09-25 01:17:00|5727.95|5727.25|5727.7|5727|5727.95|5727.25|5727.7|5727|48
1727227030000|2024-09-25 01:17:10|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|18
1727227040000|2024-09-25 01:17:20|5728.07|5727.37|5728.07|5727.37|5728.2|5727.5|5728.07|5727.37|37
1727227050000|2024-09-25 01:17:30|5728.2|5727.5|5727.7|5727|5728.2|5727.5|5727.7|5727|6
1727227060000|2024-09-25 01:17:40|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|25
1727227070000|2024-09-25 01:17:50|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5726.7|5726|41
1727227080000|2024-09-25 01:18:00|5727.32|5726.62|5727.2|5726.5|5727.32|5726.62|5727.07|5726.37|21
1727227090000|2024-09-25 01:18:10|5727.45|5726.75|5727.2|5726.5|5727.45|5726.75|5727.2|5726.5|39
1727227110000|2024-09-25 01:18:30|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|11
1727227120000|2024-09-25 01:18:40|5726.7|5726|5726.2|5725.5|5726.95|5726.25|5725.7|5725|209
1727227130000|2024-09-25 01:18:50|5726.07|5725.37|5725.95|5725.25|5726.07|5725.37|5725.95|5725.25|28
1727227140000|2024-09-25 01:19:00|5725.7|5725|5725.95|5725.25|5725.95|5725.25|5725.2|5724.5|148
1727227150000|2024-09-25 01:19:10|5726.2|5725.5|5725.7|5725|5726.2|5725.5|5725.7|5725|42
1727227160000|2024-09-25 01:19:20|5725.95|5725.25|5726.45|5725.75|5726.45|5725.75|5725.95|5725.25|48
1727227180000|2024-09-25 01:19:40|5726.32|5725.62|5725.95|5725.25|5726.32|5725.62|5725.95|5725.25|55
1727227190000|2024-09-25 01:19:50|5725.7|5725|5725.95|5725.25|5725.95|5725.25|5725.7|5725|13
1727227200000|2024-09-25 01:20:00|5725.82|5725.12|5725.7|5725|5725.95|5725.25|5725.7|5725|44
1727227210000|2024-09-25 01:20:10|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.7|5725|37
1727227220000|2024-09-25 01:20:20|5726.2|5725.5|5726.07|5725.37|5726.2|5725.5|5726.07|5725.37|27
1727227230000|2024-09-25 01:20:30|5726.2|5725.5|5725.95|5725.25|5726.2|5725.5|5725.95|5725.25|17
1727227240000|2024-09-25 01:20:40|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5725.95|5725.25|20
1727227250000|2024-09-25 01:20:50|||||||||4
1727227260000|2024-09-25 01:21:00|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|31
1727227270000|2024-09-25 01:21:10|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|46
1727227280000|2024-09-25 01:21:20|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|27
1727227290000|2024-09-25 01:21:30|5725.7|5725|5726.2|5725.5|5726.2|5725.5|5725.7|5725|23
1727227300000|2024-09-25 01:21:40|||||||||9
1727227310000|2024-09-25 01:21:50|5725.95|5725.25|5725.95|5725.25|5726.2|5725.5|5725.95|5725.25|15
1727227320000|2024-09-25 01:22:00|5725.7|5725|5725.7|5725|5725.7|5725|5725.7|5725|32
1727227330000|2024-09-25 01:22:10|||||||||13
1727227340000|2024-09-25 01:22:20|5725.95|5725.25|5726.2|5725.5|5726.2|5725.5|5725.95|5725.25|26
1727227350000|2024-09-25 01:22:30|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|28
1727227360000|2024-09-25 01:22:40|||||||||27
1727227370000|2024-09-25 01:22:50|||||||||6
1727227380000|2024-09-25 01:23:00|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|62
1727227390000|2024-09-25 01:23:10|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.82|5726.12|33
1727227400000|2024-09-25 01:23:20|5727.2|5726.5|5726.95|5726.25|5727.2|5726.5|5726.95|5726.25|43
1727227410000|2024-09-25 01:23:30|5727.07|5726.37|5727.2|5726.5|5727.2|5726.5|5726.95|5726.25|10
1727227420000|2024-09-25 01:23:40|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|96
1727227430000|2024-09-25 01:23:50|5727.95|5727.25|5727.7|5727|5727.95|5727.25|5727.7|5727|48
1727227440000|2024-09-25 01:24:00|5727.95|5727.25|5727.95|5727.25|5728.07|5727.37|5727.95|5727.25|76
1727227450000|2024-09-25 01:24:10|5728.07|5727.37|5727.95|5727.25|5728.2|5727.5|5727.95|5727.25|16
1727227460000|2024-09-25 01:24:20|||||||||16
1727227470000|2024-09-25 01:24:30|5727.7|5727|5727.7|5727|5727.95|5727.25|5727.7|5727|46
1727227480000|2024-09-25 01:24:40|5727.95|5727.25|5727.7|5727|5727.95|5727.25|5727.7|5727|29
1727227490000|2024-09-25 01:24:50|||||||||2
1727227500000|2024-09-25 01:25:00|5727.57|5726.87|5727.7|5727|5727.7|5727|5727.45|5726.75|30
1727227510000|2024-09-25 01:25:10|5727.45|5726.75|5727.32|5726.62|5727.45|5726.75|5727.2|5726.5|19
1727227520000|2024-09-25 01:25:20|5727.45|5726.75|5727.45|5726.75|5727.57|5726.87|5727.45|5726.75|11
1727227530000|2024-09-25 01:25:30|||||||||3
1727227540000|2024-09-25 01:25:40|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|12
1727227550000|2024-09-25 01:25:50|5727.45|5726.75|5727.7|5727|5727.7|5727|5727.45|5726.75|11
1727227560000|2024-09-25 01:26:00|||||||||3
1727227570000|2024-09-25 01:26:10|5727.45|5726.75|5727.7|5727|5727.7|5727|5727.45|5726.75|13
1727227580000|2024-09-25 01:26:20|5727.82|5727.12|5727.7|5727|5727.95|5727.25|5727.7|5727|12
1727227600000|2024-09-25 01:26:40|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|19
1727227610000|2024-09-25 01:26:50|||||||||12
1727227620000|2024-09-25 01:27:00|5727.2|5726.5|5727.32|5726.62|5727.45|5726.75|5727.2|5726.5|12
1727227630000|2024-09-25 01:27:10|5727.2|5726.5|5727.2|5726.5|5727.45|5726.75|5727.2|5726.5|1
1727227640000|2024-09-25 01:27:20|5726.95|5726.25|5726.95|5726.25|5727.07|5726.37|5726.95|5726.25|20
1727227650000|2024-09-25 01:27:30|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|6
1727227670000|2024-09-25 01:27:50|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|23
1727227680000|2024-09-25 01:28:00|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.07|5726.37|24
1727227690000|2024-09-25 01:28:10|||||||||1
1727227700000|2024-09-25 01:28:20|5727.32|5726.62|5727.45|5726.75|5727.45|5726.75|5727.32|5726.62|19
1727227710000|2024-09-25 01:28:30|||||||||8
1727227730000|2024-09-25 01:28:50|||||||||6
1727227750000|2024-09-25 01:29:10|5727.2|5726.5|5726.95|5726.25|5727.2|5726.5|5726.95|5726.25|26
1727227760000|2024-09-25 01:29:20|||||||||8
1727227770000|2024-09-25 01:29:30|||||||||7
1727227780000|2024-09-25 01:29:40|||||||||38
1727227800000|2024-09-25 01:30:00|5726.7|5726|5726.95|5726.25|5726.95|5726.25|5726.7|5726|43
1727227810000|2024-09-25 01:30:10|||||||||16
1727227820000|2024-09-25 01:30:20|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|18
1727227830000|2024-09-25 01:30:30|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|62
1727227840000|2024-09-25 01:30:40|5726.2|5725.5|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|22
1727227850000|2024-09-25 01:30:50|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|26
1727227860000|2024-09-25 01:31:00|5726.45|5725.75|5726.7|5726|5726.7|5726|5726.45|5725.75|19
1727227870000|2024-09-25 01:31:10|5726.45|5725.75|5726.45|5725.75|5726.7|5726|5726.45|5725.75|15
1727227880000|2024-09-25 01:31:20|5726.2|5725.5|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|26
1727227890000|2024-09-25 01:31:30|5726.2|5725.5|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|14
1727227900000|2024-09-25 01:31:40|||||||||3
1727227910000|2024-09-25 01:31:50|5726.07|5725.37|5726.2|5725.5|5726.2|5725.5|5726.07|5725.37|21
1727227920000|2024-09-25 01:32:00|5726.07|5725.37|5725.95|5725.25|5726.07|5725.37|5725.7|5725|67
1727227930000|2024-09-25 01:32:10|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|30
1727227940000|2024-09-25 01:32:20|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|31
1727227950000|2024-09-25 01:32:30|5726.7|5726|5726.7|5726|5726.95|5726.25|5726.7|5726|77
1727227960000|2024-09-25 01:32:40|5726.45|5725.75|5725.7|5725|5726.45|5725.75|5725.7|5725|71
1727227970000|2024-09-25 01:32:50|||||||||47
1727227980000|2024-09-25 01:33:00|||||||||40
1727227990000|2024-09-25 01:33:10|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|93
1727228000000|2024-09-25 01:33:20|||||||||2
1727228010000|2024-09-25 01:33:30|5725.7|5725|5725.7|5725|5725.7|5725|5725.7|5725|53
1727228020000|2024-09-25 01:33:40|||||||||4
1727228030000|2024-09-25 01:33:50|5725.45|5724.75|5725.2|5724.5|5725.45|5724.75|5725.2|5724.5|40
1727228040000|2024-09-25 01:34:00|5725.45|5724.75|5725.45|5724.75|5725.7|5725|5725.45|5724.75|69
1727228050000|2024-09-25 01:34:10|||||||||8
1727228060000|2024-09-25 01:34:20|5725.7|5725|5725.7|5725|5725.7|5725|5725.7|5725|21
1727228070000|2024-09-25 01:34:30|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|5725.32|5724.62|42
1727228080000|2024-09-25 01:34:40|5725.7|5725|5725.7|5725|5725.7|5725|5725.7|5725|23
1727228100000|2024-09-25 01:35:00|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|23
1727228110000|2024-09-25 01:35:10|5725.82|5725.12|5725.7|5725|5725.95|5725.25|5725.45|5724.75|35
1727228120000|2024-09-25 01:35:20|||||||||7
1727228130000|2024-09-25 01:35:30|5725.95|5725.25|5726.2|5725.5|5726.2|5725.5|5725.95|5725.25|30
1727228140000|2024-09-25 01:35:40|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.32|5725.62|63
1727228150000|2024-09-25 01:35:50|5726.32|5725.62|5726.45|5725.75|5726.45|5725.75|5726.32|5725.62|9
1727228160000|2024-09-25 01:36:00|5726.32|5725.62|5726.2|5725.5|5726.32|5725.62|5726.2|5725.5|6
1727228170000|2024-09-25 01:36:10|||||||||31
1727228180000|2024-09-25 01:36:20|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|7
1727228190000|2024-09-25 01:36:30|||||||||1
1727228200000|2024-09-25 01:36:40|5726.2|5725.5|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|44
1727228210000|2024-09-25 01:36:50|5726.2|5725.5|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|20
1727228220000|2024-09-25 01:37:00|5726.32|5725.62|5726.45|5725.75|5726.45|5725.75|5726.32|5725.62|6
1727228230000|2024-09-25 01:37:10|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|16
1727228240000|2024-09-25 01:37:20|||||||||8
1727228250000|2024-09-25 01:37:30|5726.57|5725.87|5726.57|5725.87|5726.7|5726|5726.57|5725.87|32
1727228260000|2024-09-25 01:37:40|5726.45|5725.75|5726.45|5725.75|5726.57|5725.87|5726.45|5725.75|4
1727228270000|2024-09-25 01:37:50|||||||||39
1727228280000|2024-09-25 01:38:00|||||||||17
1727228290000|2024-09-25 01:38:10|5726.32|5725.62|5726.45|5725.75|5726.45|5725.75|5726.32|5725.62|11
1727228310000|2024-09-25 01:38:30|||||||||4
1727228320000|2024-09-25 01:38:40|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|40
1727228330000|2024-09-25 01:38:50|||||||||11
1727228340000|2024-09-25 01:39:00|||||||||5
1727228350000|2024-09-25 01:39:10|||||||||17
1727228370000|2024-09-25 01:39:30|||||||||1
1727228380000|2024-09-25 01:39:40|5726.57|5725.87|5726.7|5726|5726.7|5726|5726.57|5725.87|15
1727228390000|2024-09-25 01:39:50|5726.45|5725.75|5726.7|5726|5726.7|5726|5726.45|5725.75|12
1727228400000|2024-09-25 01:40:00|5726.57|5725.87|5726.7|5726|5726.7|5726|5726.45|5725.75|21
1727228410000|2024-09-25 01:40:10|5726.57|5725.87|5726.7|5726|5726.7|5726|5726.57|5725.87|9
1727228420000|2024-09-25 01:40:20|||||||||4
1727228430000|2024-09-25 01:40:30|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|90
1727228440000|2024-09-25 01:40:40|||||||||1
1727228450000|2024-09-25 01:40:50|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|98
1727228460000|2024-09-25 01:41:00|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|15
1727228480000|2024-09-25 01:41:20|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|33
1727228490000|2024-09-25 01:41:30|5727.45|5726.75|5727.45|5726.75|5727.57|5726.87|5727.45|5726.75|20
1727228500000|2024-09-25 01:41:40|||||||||18
1727228510000|2024-09-25 01:41:50|||||||||1
1727228520000|2024-09-25 01:42:00|||||||||2
1727228530000|2024-09-25 01:42:10|5727.7|5727|5727.7|5727|5727.95|5727.25|5727.45|5726.75|44
1727228540000|2024-09-25 01:42:20|5727.95|5727.25|5727.82|5727.12|5727.95|5727.25|5727.7|5727|22
1727228550000|2024-09-25 01:42:30|5727.95|5727.25|5727.7|5727|5727.95|5727.25|5727.7|5727|14
1727228560000|2024-09-25 01:42:40|5727.82|5727.12|5727.95|5727.25|5727.95|5727.25|5727.82|5727.12|22
1727228570000|2024-09-25 01:42:50|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|17
1727228580000|2024-09-25 01:43:00|5728.07|5727.37|5728.2|5727.5|5728.2|5727.5|5727.95|5727.25|34
1727228590000|2024-09-25 01:43:10|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5
1727228600000|2024-09-25 01:43:20|||||||||12
1727228610000|2024-09-25 01:43:30|||||||||1
1727228620000|2024-09-25 01:43:40|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|34
1727228630000|2024-09-25 01:43:50|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|24
1727228640000|2024-09-25 01:44:00|||||||||9
1727228650000|2024-09-25 01:44:10|5727.32|5726.62|5727.2|5726.5|5727.32|5726.62|5727.2|5726.5|18
1727228660000|2024-09-25 01:44:20|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.2|5726.5|43
1727228670000|2024-09-25 01:44:30|||||||||1
1727228680000|2024-09-25 01:44:40|||||||||19
1727228690000|2024-09-25 01:44:50|||||||||4
1727228700000|2024-09-25 01:45:00|5727.2|5726.5|5726.95|5726.25|5727.2|5726.5|5726.95|5726.25|53
1727228710000|2024-09-25 01:45:10|5726.7|5726|5726.7|5726|5726.95|5726.25|5726.7|5726|49
1727228720000|2024-09-25 01:45:20|||||||||3
1727228730000|2024-09-25 01:45:30|5726.45|5725.75|5726.45|5725.75|5726.7|5726|5726.45|5725.75|29
1727228740000|2024-09-25 01:45:40|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|6
1727228750000|2024-09-25 01:45:50|||||||||1
1727228760000|2024-09-25 01:46:00|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|15
1727228770000|2024-09-25 01:46:10|5726.7|5726|5726.45|5725.75|5726.7|5726|5726.45|5725.75|14
1727228780000|2024-09-25 01:46:20|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|6
1727228790000|2024-09-25 01:46:30|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|42
1727228800000|2024-09-25 01:46:40|||||||||18
1727228810000|2024-09-25 01:46:50|5726.2|5725.5|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|23
1727228820000|2024-09-25 01:47:00|||||||||34
1727228830000|2024-09-25 01:47:10|5726.32|5725.62|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|9
1727228840000|2024-09-25 01:47:20|5726.32|5725.62|5726.45|5725.75|5726.45|5725.75|5726.32|5725.62|31
1727228850000|2024-09-25 01:47:30|5726.7|5726|5726.95|5726.25|5726.95|5726.25|5726.7|5726|14
1727228860000|2024-09-25 01:47:40|5727.07|5726.37|5727.2|5726.5|5727.2|5726.5|5727.07|5726.37|8
1727228870000|2024-09-25 01:47:50|||||||||6
1727228880000|2024-09-25 01:48:00|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|17
1727228890000|2024-09-25 01:48:10|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|9
1727228900000|2024-09-25 01:48:20|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|13
1727228910000|2024-09-25 01:48:30|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|11
1727228920000|2024-09-25 01:48:40|5725.95|5725.25|5726.2|5725.5|5726.45|5725.75|5725.95|5725.25|53
1727228930000|2024-09-25 01:48:50|5725.95|5725.25|5725.95|5725.25|5726.2|5725.5|5725.95|5725.25|26
1727228940000|2024-09-25 01:49:00|||||||||44
1727228950000|2024-09-25 01:49:10|5725.7|5725|5725.45|5724.75|5725.7|5725|5725.45|5724.75|14
1727228960000|2024-09-25 01:49:20|5725.7|5725|5725.7|5725|5725.7|5725|5725.7|5725|33
1727228970000|2024-09-25 01:49:30|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.82|5725.12|9
1727228980000|2024-09-25 01:49:40|5725.7|5725|5725.7|5725|5725.7|5725|5725.7|5725|8
1727228990000|2024-09-25 01:49:50|||||||||57
1727229000000|2024-09-25 01:50:00|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|5725.2|5724.5|31
1727229010000|2024-09-25 01:50:10|5725.32|5724.62|5725.2|5724.5|5725.32|5724.62|5724.45|5723.75|185
1727229020000|2024-09-25 01:50:20|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|14
1727229030000|2024-09-25 01:50:30|5725.57|5724.87|5725.7|5725|5725.7|5725|5725.45|5724.75|24
1727229040000|2024-09-25 01:50:40|5725.82|5725.12|5726.45|5725.75|5726.45|5725.75|5725.7|5725|42
1727229050000|2024-09-25 01:50:50|5726.2|5725.5|5725.95|5725.25|5726.2|5725.5|5725.95|5725.25|34
1727229060000|2024-09-25 01:51:00|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|11
1727229070000|2024-09-25 01:51:10|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|54
1727229080000|2024-09-25 01:51:20|5725.82|5725.12|5725.7|5725|5725.95|5725.25|5725.7|5725|20
1727229090000|2024-09-25 01:51:30|5725.57|5724.87|5725.7|5725|5725.7|5725|5725.45|5724.75|14
1727229100000|2024-09-25 01:51:40|||||||||5
1727229110000|2024-09-25 01:51:50|5725.95|5725.25|5725.7|5725|5725.95|5725.25|5725.7|5725|27
1727229120000|2024-09-25 01:52:00|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|12
1727229130000|2024-09-25 01:52:10|5725.7|5725|5725.7|5725|5725.7|5725|5725.7|5725|17
1727229140000|2024-09-25 01:52:20|||||||||4
1727229150000|2024-09-25 01:52:30|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|16
1727229160000|2024-09-25 01:52:40|5725.7|5725|5725.45|5724.75|5725.7|5725|5725.45|5724.75|66
1727229170000|2024-09-25 01:52:50|5725.7|5725|5725.7|5725|5725.7|5725|5725.45|5724.75|23
1727229180000|2024-09-25 01:53:00|5725.45|5724.75|5725.7|5725|5725.95|5725.25|5725.45|5724.75|13
1727229190000|2024-09-25 01:53:10|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|10
1727229200000|2024-09-25 01:53:20|5725.7|5725|5725.95|5725.25|5725.95|5725.25|5725.7|5725|18
1727229210000|2024-09-25 01:53:30|||||||||4
1727229220000|2024-09-25 01:53:40|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5725.95|5725.25|29
1727229230000|2024-09-25 01:53:50|5726.07|5725.37|5726.2|5725.5|5726.2|5725.5|5726.07|5725.37|26
1727229240000|2024-09-25 01:54:00|5725.95|5725.25|5725.7|5725|5726.2|5725.5|5725.7|5725|26
1727229250000|2024-09-25 01:54:10|||||||||5
1727229260000|2024-09-25 01:54:20|||||||||1
1727229270000|2024-09-25 01:54:30|||||||||4
1727229280000|2024-09-25 01:54:40|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|44
1727229290000|2024-09-25 01:54:50|||||||||34
1727229300000|2024-09-25 01:55:00|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|20
1727229310000|2024-09-25 01:55:10|||||||||3
1727229320000|2024-09-25 01:55:20|5724.95|5724.25|5724.7|5724|5724.95|5724.25|5724.7|5724|62
1727229330000|2024-09-25 01:55:30|||||||||64
1727229340000|2024-09-25 01:55:40|||||||||31
1727229350000|2024-09-25 01:55:50|5724.95|5724.25|5724.95|5724.25|5724.95|5724.25|5724.82|5724.12|87
1727229360000|2024-09-25 01:56:00|5725.2|5724.5|5724.95|5724.25|5725.2|5724.5|5724.95|5724.25|17
1727229370000|2024-09-25 01:56:10|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|5724.95|5724.25|20
1727229380000|2024-09-25 01:56:20|5724.95|5724.25|5724.95|5724.25|5724.95|5724.25|5724.95|5724.25|10
1727229390000|2024-09-25 01:56:30|5724.7|5724|5724.45|5723.75|5724.7|5724|5724.45|5723.75|14
1727229400000|2024-09-25 01:56:40|5724.7|5724|5724.95|5724.25|5724.95|5724.25|5724.7|5724|53
1727229410000|2024-09-25 01:56:50|5725.2|5724.5|5724.95|5724.25|5725.2|5724.5|5724.95|5724.25|60
1727229420000|2024-09-25 01:57:00|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|11
1727229430000|2024-09-25 01:57:10|||||||||1
1727229440000|2024-09-25 01:57:20|||||||||4
1727229450000|2024-09-25 01:57:30|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|23
1727229470000|2024-09-25 01:57:50|5725.57|5724.87|5725.7|5725|5725.7|5725|5725.57|5724.87|31
1727229480000|2024-09-25 01:58:00|5725.45|5724.75|5725.45|5724.75|5725.7|5725|5725.45|5724.75|20
1727229490000|2024-09-25 01:58:10|5725.7|5725|5725.7|5725|5725.7|5725|5725.45|5724.75|11
1727229500000|2024-09-25 01:58:20|5725.57|5724.87|5725.45|5724.75|5725.57|5724.87|5725.45|5724.75|4
1727229510000|2024-09-25 01:58:30|||||||||2
1727229520000|2024-09-25 01:58:40|5725.57|5724.87|5725.45|5724.75|5725.57|5724.87|5725.45|5724.75|15
1727229530000|2024-09-25 01:58:50|5725.7|5725|5725.7|5725|5725.7|5725|5725.7|5725|3
1727229540000|2024-09-25 01:59:00|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|32
1727229550000|2024-09-25 01:59:10|||||||||3
1727229560000|2024-09-25 01:59:20|||||||||5
1727229570000|2024-09-25 01:59:30|||||||||5
1727229580000|2024-09-25 01:59:40|||||||||3
1727229590000|2024-09-25 01:59:50|5726.2|5725.5|5725.95|5725.25|5726.2|5725.5|5725.95|5725.25|24
1727229600000|2024-09-25 02:00:00|5725.82|5725.12|5726.2|5725.5|5726.2|5725.5|5725.7|5725|34
1727229610000|2024-09-25 02:00:10|5726.07|5725.37|5726.2|5725.5|5726.2|5725.5|5726.07|5725.37|11
1727229620000|2024-09-25 02:00:20|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|9
1727229630000|2024-09-25 02:00:30|5726.2|5725.5|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|48
1727229650000|2024-09-25 02:00:50|5726.2|5725.5|5726.2|5725.5|5726.32|5725.62|5726.2|5725.5|20
1727229660000|2024-09-25 02:01:00|5726.32|5725.62|5726.32|5725.62|5726.32|5725.62|5726.2|5725.5|6
1727229670000|2024-09-25 02:01:10|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|9
1727229680000|2024-09-25 02:01:20|5726.32|5725.62|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|7
1727229690000|2024-09-25 02:01:30|5726.32|5725.62|5726.32|5725.62|5726.32|5725.62|5726.2|5725.5|14
1727229700000|2024-09-25 02:01:40|5726.2|5725.5|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|13
1727229710000|2024-09-25 02:01:50|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|20
1727229720000|2024-09-25 02:02:00|||||||||2
1727229730000|2024-09-25 02:02:10|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|50
1727229740000|2024-09-25 02:02:20|||||||||12
1727229750000|2024-09-25 02:02:30|||||||||6
1727229760000|2024-09-25 02:02:40|||||||||5
1727229770000|2024-09-25 02:02:50|5726.7|5726|5726.95|5726.25|5726.95|5726.25|5726.7|5726|46
1727229780000|2024-09-25 02:03:00|5726.7|5726|5726.95|5726.25|5726.95|5726.25|5726.7|5726|63
1727229790000|2024-09-25 02:03:10|5727.2|5726.5|5727.45|5726.75|5727.45|5726.75|5727.2|5726.5|83
1727229800000|2024-09-25 02:03:20|5727.7|5727|5727.7|5727|5727.95|5727.25|5727.7|5727|100
1727229810000|2024-09-25 02:03:30|5727.82|5727.12|5727.7|5727|5727.82|5727.12|5727.7|5727|18
1727229820000|2024-09-25 02:03:40|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|20
1727229830000|2024-09-25 02:03:50|5727.7|5727|5727.7|5727|5727.95|5727.25|5727.7|5727|50
1727229840000|2024-09-25 02:04:00|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|14
1727229850000|2024-09-25 02:04:10|||||||||11
1727229860000|2024-09-25 02:04:20|5727.2|5726.5|5727.45|5726.75|5727.45|5726.75|5727.2|5726.5|24
1727229870000|2024-09-25 02:04:30|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|17
1727229880000|2024-09-25 02:04:40|5727.45|5726.75|5727.7|5727|5727.7|5727|5727.45|5726.75|5
1727229890000|2024-09-25 02:04:50|||||||||6
1727229900000|2024-09-25 02:05:00|||||||||15
1727229910000|2024-09-25 02:05:10|5727.82|5727.12|5727.95|5727.25|5727.95|5727.25|5727.7|5727|13
1727229920000|2024-09-25 02:05:20|5727.82|5727.12|5727.57|5726.87|5727.82|5727.12|5727.45|5726.75|43
1727229930000|2024-09-25 02:05:30|5727.7|5727|5727.7|5727|5727.7|5727|5727.45|5726.75|3
1727229940000|2024-09-25 02:05:40|5727.57|5726.87|5727.7|5727|5727.7|5727|5727.57|5726.87|5
1727229960000|2024-09-25 02:06:00|5727.45|5726.75|5727.45|5726.75|5727.7|5727|5727.45|5726.75|27
1727229970000|2024-09-25 02:06:10|5727.57|5726.87|5727.45|5726.75|5727.57|5726.87|5727.2|5726.5|9
1727229980000|2024-09-25 02:06:20|||||||||2
1727229990000|2024-09-25 02:06:30|||||||||1
1727230000000|2024-09-25 02:06:40|||||||||4
1727230010000|2024-09-25 02:06:50|||||||||8
1727230020000|2024-09-25 02:07:00|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|10
1727230030000|2024-09-25 02:07:10|||||||||2
1727230050000|2024-09-25 02:07:30|||||||||7
1727230060000|2024-09-25 02:07:40|5727.57|5726.87|5727.45|5726.75|5727.57|5726.87|5727.45|5726.75|6
1727230070000|2024-09-25 02:07:50|||||||||1
1727230080000|2024-09-25 02:08:00|5727.57|5726.87|5727.45|5726.75|5727.57|5726.87|5727.45|5726.75|17
1727230100000|2024-09-25 02:08:20|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|9
1727230110000|2024-09-25 02:08:30|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|17
1727230120000|2024-09-25 02:08:40|5727.32|5726.62|5727.2|5726.5|5727.32|5726.62|5727.2|5726.5|7
1727230130000|2024-09-25 02:08:50|5727.45|5726.75|5727.2|5726.5|5727.45|5726.75|5727.2|5726.5|8
1727230140000|2024-09-25 02:09:00|5727.45|5726.75|5727.2|5726.5|5727.45|5726.75|5727.2|5726.5|18
1727230150000|2024-09-25 02:09:10|||||||||13
1727230160000|2024-09-25 02:09:20|||||||||3
1727230170000|2024-09-25 02:09:30|||||||||7
1727230190000|2024-09-25 02:09:50|||||||||1
1727230200000|2024-09-25 02:10:00|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|6
1727230210000|2024-09-25 02:10:10|||||||||2
1727230220000|2024-09-25 02:10:20|||||||||18
1727230230000|2024-09-25 02:10:30|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|61
1727230240000|2024-09-25 02:10:40|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|13
1727230250000|2024-09-25 02:10:50|5726.57|5725.87|5726.57|5725.87|5726.57|5725.87|5726.57|5725.87|19
1727230260000|2024-09-25 02:11:00|5726.45|5725.75|5726.45|5725.75|5726.7|5726|5726.45|5725.75|5
1727230270000|2024-09-25 02:11:10|||||||||1
1727230280000|2024-09-25 02:11:20|5726.32|5725.62|5726.45|5725.75|5726.45|5725.75|5726.32|5725.62|12
1727230290000|2024-09-25 02:11:30|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|16
1727230300000|2024-09-25 02:11:40|5726.57|5725.87|5726.7|5726|5726.7|5726|5726.57|5725.87|0
1727230310000|2024-09-25 02:11:50|||||||||2
1727230320000|2024-09-25 02:12:00|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|6
1727230330000|2024-09-25 02:12:10|5726.32|5725.62|5726.2|5725.5|5726.32|5725.62|5726.2|5725.5|1
1727230340000|2024-09-25 02:12:20|5725.95|5725.25|5726.2|5725.5|5726.45|5725.75|5725.95|5725.25|29
1727230350000|2024-09-25 02:12:30|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|25
1727230360000|2024-09-25 02:12:40|||||||||3
1727230370000|2024-09-25 02:12:50|||||||||20
1727230380000|2024-09-25 02:13:00|||||||||4
1727230390000|2024-09-25 02:13:10|5726.07|5725.37|5726.07|5725.37|5726.07|5725.37|5726.07|5725.37|18
1727230400000|2024-09-25 02:13:20|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|1
1727230410000|2024-09-25 02:13:30|||||||||5
1727230420000|2024-09-25 02:13:40|||||||||1
1727230430000|2024-09-25 02:13:50|5726.2|5725.5|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|55
1727230440000|2024-09-25 02:14:00|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|37
1727230450000|2024-09-25 02:14:10|5726.45|5725.75|5725.95|5725.25|5726.45|5725.75|5725.95|5725.25|60
1727230460000|2024-09-25 02:14:20|5726.07|5725.37|5725.95|5725.25|5726.07|5725.37|5725.95|5725.25|15
1727230470000|2024-09-25 02:14:30|5726.07|5725.37|5726.2|5725.5|5726.2|5725.5|5726.07|5725.37|7
1727230480000|2024-09-25 02:14:40|||||||||1
1727230490000|2024-09-25 02:14:50|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|20
1727230500000|2024-09-25 02:15:00|5726.7|5726|5726.45|5725.75|5726.7|5726|5726.45|5725.75|22
1727230510000|2024-09-25 02:15:10|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|35
1727230520000|2024-09-25 02:15:20|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|8
1727230530000|2024-09-25 02:15:30|||||||||4
1727230540000|2024-09-25 02:15:40|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|12
1727230570000|2024-09-25 02:16:10|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|23
1727230580000|2024-09-25 02:16:20|5726.57|5725.87|5726.95|5726.25|5726.95|5726.25|5726.57|5725.87|10
1727230590000|2024-09-25 02:16:30|||||||||3
1727230610000|2024-09-25 02:16:50|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|14
1727230620000|2024-09-25 02:17:00|5727.32|5726.62|5727.2|5726.5|5727.45|5726.75|5727.2|5726.5|31
1727230630000|2024-09-25 02:17:10|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|28
1727230640000|2024-09-25 02:17:20|5727.7|5727|5727.45|5726.75|5727.7|5727|5727.45|5726.75|11
1727230650000|2024-09-25 02:17:30|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|16
1727230660000|2024-09-25 02:17:40|5726.95|5726.25|5727.2|5726.5|5727.2|5726.5|5726.95|5726.25|6
1727230670000|2024-09-25 02:17:50|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|9
1727230680000|2024-09-25 02:18:00|||||||||2
1727230690000|2024-09-25 02:18:10|5726.82|5726.12|5726.95|5726.25|5726.95|5726.25|5726.82|5726.12|14
1727230700000|2024-09-25 02:18:20|5727.07|5726.37|5727.07|5726.37|5727.07|5726.37|5727.07|5726.37|8
1727230710000|2024-09-25 02:18:30|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|0
1727230720000|2024-09-25 02:18:40|||||||||1
1727230730000|2024-09-25 02:18:50|||||||||1
1727230740000|2024-09-25 02:19:00|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|11
1727230760000|2024-09-25 02:19:20|5726.7|5726|5726.7|5726|5726.82|5726.12|5726.7|5726|11
1727230770000|2024-09-25 02:19:30|||||||||2
1727230780000|2024-09-25 02:19:40|||||||||1
1727230790000|2024-09-25 02:19:50|||||||||3
1727230800000|2024-09-25 02:20:00|5726.45|5725.75|5726.7|5726|5726.7|5726|5726.45|5725.75|35
1727230810000|2024-09-25 02:20:10|5726.82|5726.12|5726.7|5726|5726.82|5726.12|5726.7|5726|4
1727230820000|2024-09-25 02:20:20|5726.95|5726.25|5726.95|5726.25|5727.2|5726.5|5726.95|5726.25|6
1727230830000|2024-09-25 02:20:30|5727.07|5726.37|5727.2|5726.5|5727.2|5726.5|5726.95|5726.25|16
1727230840000|2024-09-25 02:20:40|5726.95|5726.25|5727.2|5726.5|5727.2|5726.5|5726.95|5726.25|7
1727230850000|2024-09-25 02:20:50|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|32
1727230860000|2024-09-25 02:21:00|||||||||3
1727230880000|2024-09-25 02:21:20|||||||||1
1727230890000|2024-09-25 02:21:30|5726.7|5726|5726.95|5726.25|5726.95|5726.25|5726.7|5726|30
1727230900000|2024-09-25 02:21:40|||||||||2
1727230920000|2024-09-25 02:22:00|||||||||2
1727230930000|2024-09-25 02:22:10|||||||||1
1727230940000|2024-09-25 02:22:20|||||||||2
1727230950000|2024-09-25 02:22:30|5727.2|5726.5|5726.82|5726.12|5727.2|5726.5|5726.7|5726|32
1727230960000|2024-09-25 02:22:40|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.7|5726|5
1727230970000|2024-09-25 02:22:50|||||||||2
1727230980000|2024-09-25 02:23:00|||||||||2
1727230990000|2024-09-25 02:23:10|||||||||9
1727231000000|2024-09-25 02:23:20|5726.7|5726|5726.45|5725.75|5726.7|5726|5726.45|5725.75|20
1727231010000|2024-09-25 02:23:30|5726.7|5726|5726.45|5725.75|5726.7|5726|5726.45|5725.75|9
1727231020000|2024-09-25 02:23:40|||||||||5
1727231040000|2024-09-25 02:24:00|5726.57|5725.87|5726.45|5725.75|5726.57|5725.87|5726.45|5725.75|13
1727231060000|2024-09-25 02:24:20|||||||||21
1727231070000|2024-09-25 02:24:30|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|3
1727231080000|2024-09-25 02:24:40|||||||||33
1727231090000|2024-09-25 02:24:50|||||||||2
1727231100000|2024-09-25 02:25:00|5726.07|5725.37|5725.7|5725|5726.07|5725.37|5725.7|5725|22
1727231110000|2024-09-25 02:25:10|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|13
1727231120000|2024-09-25 02:25:20|5725.7|5725|5725.7|5725|5725.7|5725|5725.7|5725|16
1727231130000|2024-09-25 02:25:30|||||||||2
1727231150000|2024-09-25 02:25:50|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|30
1727231160000|2024-09-25 02:26:00|||||||||4
1727231170000|2024-09-25 02:26:10|||||||||20
1727231180000|2024-09-25 02:26:20|5725.57|5724.87|5725.45|5724.75|5725.7|5725|5725.45|5724.75|20
1727231190000|2024-09-25 02:26:30|||||||||1
1727231200000|2024-09-25 02:26:40|||||||||2
1727231210000|2024-09-25 02:26:50|||||||||3
1727231230000|2024-09-25 02:27:10|||||||||1
1727231240000|2024-09-25 02:27:20|5725.32|5724.62|5725.2|5724.5|5725.45|5724.75|5725.2|5724.5|25
1727231250000|2024-09-25 02:27:30|5725.45|5724.75|5725.2|5724.5|5725.45|5724.75|5725.2|5724.5|27
1727231260000|2024-09-25 02:27:40|||||||||5
1727231270000|2024-09-25 02:27:50|5724.95|5724.25|5724.95|5724.25|5724.95|5724.25|5724.95|5724.25|66
1727231280000|2024-09-25 02:28:00|||||||||4
1727231290000|2024-09-25 02:28:10|||||||||1
1727231300000|2024-09-25 02:28:20|5725.2|5724.5|5725.2|5724.5|5725.45|5724.75|5725.2|5724.5|39
1727231310000|2024-09-25 02:28:30|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|6
1727231330000|2024-09-25 02:28:50|||||||||1
1727231340000|2024-09-25 02:29:00|5725.7|5725|5725.7|5725|5725.7|5725|5725.7|5725|14
1727231350000|2024-09-25 02:29:10|||||||||3
1727231360000|2024-09-25 02:29:20|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|10
1727231370000|2024-09-25 02:29:30|||||||||1
1727231380000|2024-09-25 02:29:40|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5
1727231390000|2024-09-25 02:29:50|||||||||5
1727231400000|2024-09-25 02:30:00|5725.95|5725.25|5725.95|5725.25|5726.2|5725.5|5725.95|5725.25|27
1727231420000|2024-09-25 02:30:20|5725.82|5725.12|5725.7|5725|5725.95|5725.25|5725.7|5725|12
1727231430000|2024-09-25 02:30:30|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|7
1727231460000|2024-09-25 02:31:00|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|12
1727231470000|2024-09-25 02:31:10|||||||||10
1727231480000|2024-09-25 02:31:20|5725.45|5724.75|5725.2|5724.5|5725.45|5724.75|5725.2|5724.5|14
1727231490000|2024-09-25 02:31:30|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|12
1727231500000|2024-09-25 02:31:40|5725.32|5724.62|5725.45|5724.75|5725.45|5724.75|5725.2|5724.5|7
1727231510000|2024-09-25 02:31:50|||||||||2
1727231520000|2024-09-25 02:32:00|||||||||3
1727231530000|2024-09-25 02:32:10|5725.7|5725|5725.7|5725|5725.7|5725|5725.7|5725|8
1727231540000|2024-09-25 02:32:20|||||||||2
1727231550000|2024-09-25 02:32:30|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|16
1727231560000|2024-09-25 02:32:40|5725.82|5725.12|5725.7|5725|5725.82|5725.12|5725.7|5725|4
1727231570000|2024-09-25 02:32:50|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|6
1727231590000|2024-09-25 02:33:10|||||||||2
1727231600000|2024-09-25 02:33:20|||||||||16
1727231610000|2024-09-25 02:33:30|||||||||1
1727231620000|2024-09-25 02:33:40|||||||||1
1727231630000|2024-09-25 02:33:50|5725.82|5725.12|5725.7|5725|5725.95|5725.25|5725.7|5725|18
1727231640000|2024-09-25 02:34:00|5725.45|5724.75|5725.45|5724.75|5725.7|5725|5725.45|5724.75|18
1727231650000|2024-09-25 02:34:10|5725.32|5724.62|5725.45|5724.75|5725.45|5724.75|5725.32|5724.62|6
1727231660000|2024-09-25 02:34:20|||||||||5
1727231680000|2024-09-25 02:34:40|5725.7|5725|5725.45|5724.75|5725.7|5725|5725.45|5724.75|43
1727231690000|2024-09-25 02:34:50|||||||||1
1727231700000|2024-09-25 02:35:00|||||||||2
1727231710000|2024-09-25 02:35:10|||||||||6
1727231720000|2024-09-25 02:35:20|5725.7|5725|5725.7|5725|5725.7|5725|5725.7|5725|29
1727231730000|2024-09-25 02:35:30|||||||||1
1727231750000|2024-09-25 02:35:50|||||||||21
1727231760000|2024-09-25 02:36:00|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.7|5725|18
1727231780000|2024-09-25 02:36:20|||||||||2
1727231800000|2024-09-25 02:36:40|5726.2|5725.5|5725.95|5725.25|5726.2|5725.5|5725.95|5725.25|21
1727231810000|2024-09-25 02:36:50|||||||||1
1727231820000|2024-09-25 02:37:00|||||||||11
1727231840000|2024-09-25 02:37:20|5726.2|5725.5|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|15
1727231850000|2024-09-25 02:37:30|||||||||1
1727231860000|2024-09-25 02:37:40|5726.2|5725.5|5726.2|5725.5|5726.32|5725.62|5726.2|5725.5|20
1727231880000|2024-09-25 02:38:00|5726.45|5725.75|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|9
1727231890000|2024-09-25 02:38:10|5726.45|5725.75|5726.95|5726.25|5726.95|5726.25|5726.45|5725.75|22
1727231900000|2024-09-25 02:38:20|5726.82|5726.12|5726.95|5726.25|5726.95|5726.25|5726.82|5726.12|14
1727231910000|2024-09-25 02:38:30|||||||||13
1727231930000|2024-09-25 02:38:50|||||||||19
1727231940000|2024-09-25 02:39:00|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|13
1727231950000|2024-09-25 02:39:10|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|15
1727231960000|2024-09-25 02:39:20|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|16
1727231970000|2024-09-25 02:39:30|||||||||3
1727231980000|2024-09-25 02:39:40|||||||||3
1727231990000|2024-09-25 02:39:50|||||||||1
1727232000000|2024-09-25 02:40:00|||||||||3
1727232010000|2024-09-25 02:40:10|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|21
1727232020000|2024-09-25 02:40:20|5726.2|5725.5|5726.07|5725.37|5726.2|5725.5|5725.95|5725.25|25
1727232030000|2024-09-25 02:40:30|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5
1727232040000|2024-09-25 02:40:40|||||||||2
1727232050000|2024-09-25 02:40:50|5726.07|5725.37|5726.2|5725.5|5726.2|5725.5|5726.07|5725.37|9
1727232060000|2024-09-25 02:41:00|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5
1727232070000|2024-09-25 02:41:10|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|13
1727232080000|2024-09-25 02:41:20|5726.07|5725.37|5726.2|5725.5|5726.2|5725.5|5725.95|5725.25|11
1727232090000|2024-09-25 02:41:30|5725.95|5725.25|5726.2|5725.5|5726.2|5725.5|5725.95|5725.25|14
1727232100000|2024-09-25 02:41:40|||||||||5
1727232110000|2024-09-25 02:41:50|5726.45|5725.75|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|18
1727232120000|2024-09-25 02:42:00|5726.32|5725.62|5726.2|5725.5|5726.32|5725.62|5726.2|5725.5|4
1727232130000|2024-09-25 02:42:10|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5
1727232140000|2024-09-25 02:42:20|5726.2|5725.5|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|11
1727232150000|2024-09-25 02:42:30|5726.2|5725.5|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|31
1727232160000|2024-09-25 02:42:40|5726.7|5726|5726.95|5726.25|5726.95|5726.25|5726.7|5726|13
1727232180000|2024-09-25 02:43:00|5726.82|5726.12|5726.95|5726.25|5726.95|5726.25|5726.82|5726.12|5
1727232190000|2024-09-25 02:43:10|||||||||2
1727232200000|2024-09-25 02:43:20|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|20
1727232210000|2024-09-25 02:43:30|||||||||1
1727232220000|2024-09-25 02:43:40|5726.45|5725.75|5726.45|5725.75|5726.7|5726|5726.45|5725.75|16
1727232230000|2024-09-25 02:43:50|5726.2|5725.5|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|16
1727232240000|2024-09-25 02:44:00|5726.57|5725.87|5726.57|5725.87|5726.57|5725.87|5726.57|5725.87|13
1727232250000|2024-09-25 02:44:10|5726.45|5725.75|5726.45|5725.75|5726.7|5726|5726.45|5725.75|7
1727232260000|2024-09-25 02:44:20|5726.57|5725.87|5726.7|5726|5726.7|5726|5726.57|5725.87|3
1727232270000|2024-09-25 02:44:30|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|2
1727232280000|2024-09-25 02:44:40|||||||||4
1727232290000|2024-09-25 02:44:50|||||||||1
1727232310000|2024-09-25 02:45:10|5726.32|5725.62|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|19
1727232320000|2024-09-25 02:45:20|5726.7|5726|5726.95|5726.25|5726.95|5726.25|5726.7|5726|20
1727232330000|2024-09-25 02:45:30|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|12
1727232340000|2024-09-25 02:45:40|5726.82|5726.12|5726.95|5726.25|5726.95|5726.25|5726.82|5726.12|9
1727232360000|2024-09-25 02:46:00|5726.82|5726.12|5726.7|5726|5726.82|5726.12|5726.7|5726|10
1727232370000|2024-09-25 02:46:10|||||||||1
1727232380000|2024-09-25 02:46:20|||||||||4
1727232400000|2024-09-25 02:46:40|5726.82|5726.12|5726.7|5726|5726.95|5726.25|5726.7|5726|12
1727232410000|2024-09-25 02:46:50|5726.82|5726.12|5726.7|5726|5726.95|5726.25|5726.7|5726|4
1727232420000|2024-09-25 02:47:00|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|13
1727232430000|2024-09-25 02:47:10|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|3
1727232440000|2024-09-25 02:47:20|||||||||4
1727232450000|2024-09-25 02:47:30|||||||||10
1727232460000|2024-09-25 02:47:40|||||||||1
1727232480000|2024-09-25 02:48:00|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|7
1727232490000|2024-09-25 02:48:10|5726.2|5725.5|5725.95|5725.25|5726.2|5725.5|5725.95|5725.25|19
1727232500000|2024-09-25 02:48:20|||||||||23
1727232510000|2024-09-25 02:48:30|5726.07|5725.37|5726.2|5725.5|5726.2|5725.5|5725.95|5725.25|6
1727232520000|2024-09-25 02:48:40|5726.45|5725.75|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|34
1727232540000|2024-09-25 02:49:00|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|17
1727232550000|2024-09-25 02:49:10|5725.82|5725.12|5725.7|5725|5725.82|5725.12|5725.45|5724.75|20
1727232560000|2024-09-25 02:49:20|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|10
1727232570000|2024-09-25 02:49:30|5725.57|5724.87|5725.45|5724.75|5725.7|5725|5725.45|5724.75|16
1727232580000|2024-09-25 02:49:40|5725.32|5724.62|5725.2|5724.5|5725.32|5724.62|5725.2|5724.5|9
1727232590000|2024-09-25 02:49:50|5724.95|5724.25|5724.7|5724|5724.95|5724.25|5724.7|5724|52
1727232600000|2024-09-25 02:50:00|5724.95|5724.25|5724.95|5724.25|5724.95|5724.25|5724.7|5724|26
1727232610000|2024-09-25 02:50:10|||||||||10
1727232620000|2024-09-25 02:50:20|5724.7|5724|5724.95|5724.25|5724.95|5724.25|5724.7|5724|30
1727232630000|2024-09-25 02:50:30|5725.07|5724.37|5725.2|5724.5|5725.2|5724.5|5725.07|5724.37|6
1727232640000|2024-09-25 02:50:40|5725.32|5724.62|5725.45|5724.75|5725.45|5724.75|5725.2|5724.5|16
1727232650000|2024-09-25 02:50:50|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|19
1727232660000|2024-09-25 02:51:00|5724.95|5724.25|5724.7|5724|5724.95|5724.25|5724.7|5724|22
1727232670000|2024-09-25 02:51:10|5724.82|5724.12|5724.82|5724.12|5724.95|5724.25|5724.7|5724|8
1727232680000|2024-09-25 02:51:20|5724.95|5724.25|5724.95|5724.25|5724.95|5724.25|5724.95|5724.25|5
1727232690000|2024-09-25 02:51:30|5725.07|5724.37|5724.95|5724.25|5725.07|5724.37|5724.95|5724.25|11
1727232700000|2024-09-25 02:51:40|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|7
1727232710000|2024-09-25 02:51:50|5724.95|5724.25|5724.95|5724.25|5725.2|5724.5|5724.95|5724.25|12
1727232730000|2024-09-25 02:52:10|5725.07|5724.37|5725.2|5724.5|5725.2|5724.5|5724.95|5724.25|21
1727232740000|2024-09-25 02:52:20|5725.07|5724.37|5725.2|5724.5|5725.2|5724.5|5724.95|5724.25|2
1727232750000|2024-09-25 02:52:30|5725.45|5724.75|5725.7|5725|5725.7|5725|5725.45|5724.75|21
1727232760000|2024-09-25 02:52:40|5725.45|5724.75|5725.7|5725|5725.7|5725|5725.45|5724.75|5
1727232770000|2024-09-25 02:52:50|5725.82|5725.12|5725.7|5725|5725.82|5725.12|5725.7|5725|7
1727232780000|2024-09-25 02:53:00|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|7
1727232790000|2024-09-25 02:53:10|||||||||4
1727232800000|2024-09-25 02:53:20|||||||||4
1727232810000|2024-09-25 02:53:30|||||||||7
1727232820000|2024-09-25 02:53:40|||||||||21
1727232830000|2024-09-25 02:53:50|5725.82|5725.12|5725.7|5725|5725.95|5725.25|5725.7|5725|12
1727232840000|2024-09-25 02:54:00|5725.45|5724.75|5725.45|5724.75|5725.7|5725|5725.32|5724.62|23
1727232850000|2024-09-25 02:54:10|5725.57|5724.87|5725.45|5724.75|5725.57|5724.87|5725.45|5724.75|0
1727232860000|2024-09-25 02:54:20|5725.2|5724.5|5725.2|5724.5|5725.32|5724.62|5725.2|5724.5|9
1727232870000|2024-09-25 02:54:30|5725.32|5724.62|5725.45|5724.75|5725.45|5724.75|5725.2|5724.5|8
1727232880000|2024-09-25 02:54:40|5725.7|5725|5725.7|5725|5725.7|5725|5725.7|5725|2
1727232890000|2024-09-25 02:54:50|||||||||2
1727232900000|2024-09-25 02:55:00|5725.57|5724.87|5725.7|5725|5725.7|5725|5725.57|5724.87|0
1727232910000|2024-09-25 02:55:10|5725.82|5725.12|5725.95|5725.25|5725.95|5725.25|5725.82|5725.12|25
1727232920000|2024-09-25 02:55:20|5725.7|5725|5725.7|5725|5725.7|5725|5725.7|5725|47
1727232930000|2024-09-25 02:55:30|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.7|5725|13
1727232940000|2024-09-25 02:55:40|5725.7|5725|5725.7|5725|5725.82|5725.12|5725.7|5725|2
1727232950000|2024-09-25 02:55:50|5725.57|5724.87|5725.7|5725|5725.7|5725|5725.57|5724.87|7
1727232960000|2024-09-25 02:56:00|5725.57|5724.87|5725.45|5724.75|5725.7|5725|5725.2|5724.5|15
1727232970000|2024-09-25 02:56:10|5725.7|5725|5725.45|5724.75|5725.7|5725|5725.45|5724.75|19
1727232990000|2024-09-25 02:56:30|5725.7|5725|5725.7|5725|5725.7|5725|5725.7|5725|4
1727233000000|2024-09-25 02:56:40|5725.82|5725.12|5725.95|5725.25|5725.95|5725.25|5725.82|5725.12|9
1727233010000|2024-09-25 02:56:50|5726.07|5725.37|5726.07|5725.37|5726.2|5725.5|5725.95|5725.25|16
1727233020000|2024-09-25 02:57:00|5725.95|5725.25|5726.07|5725.37|5726.07|5725.37|5725.95|5725.25|12
1727233030000|2024-09-25 02:57:10|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|10
1727233040000|2024-09-25 02:57:20|5725.7|5725|5725.95|5725.25|5725.95|5725.25|5725.7|5725|14
1727233050000|2024-09-25 02:57:30|5726.07|5725.37|5725.95|5725.25|5726.07|5725.37|5725.95|5725.25|1
1727233060000|2024-09-25 02:57:40|5725.7|5725|5725.7|5725|5725.7|5725|5725.7|5725|9
1727233070000|2024-09-25 02:57:50|5725.82|5725.12|5725.7|5725|5725.82|5725.12|5725.7|5725|1
1727233080000|2024-09-25 02:58:00|5725.45|5724.75|5725.45|5724.75|5725.7|5725|5725.45|5724.75|13
1727233090000|2024-09-25 02:58:10|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|12
1727233100000|2024-09-25 02:58:20|5725.07|5724.37|5725.2|5724.5|5725.2|5724.5|5725.07|5724.37|8
1727233110000|2024-09-25 02:58:30|5724.95|5724.25|5724.95|5724.25|5724.95|5724.25|5724.95|5724.25|11
1727233120000|2024-09-25 02:58:40|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|5724.95|5724.25|11
1727233130000|2024-09-25 02:58:50|||||||||3
1727233140000|2024-09-25 02:59:00|5724.95|5724.25|5725.07|5724.37|5725.07|5724.37|5724.95|5724.25|3
1727233150000|2024-09-25 02:59:10|5725.2|5724.5|5724.95|5724.25|5725.2|5724.5|5724.95|5724.25|2
1727233160000|2024-09-25 02:59:20|||||||||2
1727233170000|2024-09-25 02:59:30|5725.07|5724.37|5725.2|5724.5|5725.2|5724.5|5725.07|5724.37|24
1727233180000|2024-09-25 02:59:40|||||||||2
1727233200000|2024-09-25 03:00:00|5724.95|5724.25|5724.95|5724.25|5724.95|5724.25|5724.95|5724.25|16
1727233210000|2024-09-25 03:00:10|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|9
1727233220000|2024-09-25 03:00:20|5724.95|5724.25|5724.95|5724.25|5725.2|5724.5|5724.95|5724.25|15
1727233230000|2024-09-25 03:00:30|||||||||1
1727233240000|2024-09-25 03:00:40|5724.7|5724|5724.7|5724|5724.7|5724|5724.7|5724|7
1727233250000|2024-09-25 03:00:50|5724.95|5724.25|5724.95|5724.25|5724.95|5724.25|5724.95|5724.25|21
1727233260000|2024-09-25 03:01:00|5724.7|5724|5724.2|5723.5|5724.7|5724|5723.7|5723|241
1727233270000|2024-09-25 03:01:10|5724.07|5723.37|5723.95|5723.25|5724.2|5723.5|5723.82|5723.12|28
1727233280000|2024-09-25 03:01:20|5724.2|5723.5|5724.2|5723.5|5724.45|5723.75|5724.2|5723.5|36
1727233290000|2024-09-25 03:01:30|5724.32|5723.62|5723.7|5723|5724.32|5723.62|5723.7|5723|22
1727233300000|2024-09-25 03:01:40|5723.57|5722.87|5723.7|5723|5723.7|5723|5723.57|5722.87|42
1727233310000|2024-09-25 03:01:50|5723.82|5723.12|5724.2|5723.5|5724.2|5723.5|5723.7|5723|15
1727233320000|2024-09-25 03:02:00|5723.95|5723.25|5723.95|5723.25|5724.07|5723.37|5723.95|5723.25|20
1727233330000|2024-09-25 03:02:10|5724.2|5723.5|5724.45|5723.75|5724.45|5723.75|5724.07|5723.37|33
1727233340000|2024-09-25 03:02:20|||||||||3
1727233350000|2024-09-25 03:02:30|5724.7|5724|5724.95|5724.25|5724.95|5724.25|5724.7|5724|24
1727233360000|2024-09-25 03:02:40|||||||||3
1727233370000|2024-09-25 03:02:50|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|29
1727233380000|2024-09-25 03:03:00|5724.95|5724.25|5725.2|5724.5|5725.2|5724.5|5724.95|5724.25|32
1727233390000|2024-09-25 03:03:10|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|5725.2|5724.5|19
1727233400000|2024-09-25 03:03:20|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|11
1727233410000|2024-09-25 03:03:30|||||||||5
1727233420000|2024-09-25 03:03:40|5725.32|5724.62|5725.2|5724.5|5725.45|5724.75|5725.2|5724.5|14
1727233430000|2024-09-25 03:03:50|5725.45|5724.75|5725.2|5724.5|5725.45|5724.75|5725.2|5724.5|20
1727233440000|2024-09-25 03:04:00|5725.32|5724.62|5724.95|5724.25|5725.32|5724.62|5724.95|5724.25|17
1727233450000|2024-09-25 03:04:10|5725.2|5724.5|5724.7|5724|5725.2|5724.5|5724.7|5724|17
1727233460000|2024-09-25 03:04:20|||||||||4
1727233470000|2024-09-25 03:04:30|||||||||2
1727233480000|2024-09-25 03:04:40|5724.45|5723.75|5724.7|5724|5724.7|5724|5724.45|5723.75|21
1727233490000|2024-09-25 03:04:50|5724.57|5723.87|5724.7|5724|5724.7|5724|5724.45|5723.75|17
1727233500000|2024-09-25 03:05:00|5724.95|5724.25|5724.7|5724|5724.95|5724.25|5724.7|5724|26
1727233510000|2024-09-25 03:05:10|5724.82|5724.12|5724.7|5724|5724.82|5724.12|5724.7|5724|5
1727233520000|2024-09-25 03:05:20|5724.95|5724.25|5724.95|5724.25|5725.07|5724.37|5724.95|5724.25|13
1727233530000|2024-09-25 03:05:30|||||||||3
1727233540000|2024-09-25 03:05:40|||||||||2
1727233550000|2024-09-25 03:05:50|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|8
1727233560000|2024-09-25 03:06:00|5725.07|5724.37|5724.82|5724.12|5725.07|5724.37|5724.82|5724.12|25
1727233570000|2024-09-25 03:06:10|5724.95|5724.25|5724.82|5724.12|5724.95|5724.25|5724.7|5724|9
1727233580000|2024-09-25 03:06:20|5724.7|5724|5724.95|5724.25|5724.95|5724.25|5724.7|5724|6
1727233590000|2024-09-25 03:06:30|5725.07|5724.37|5725.07|5724.37|5725.2|5724.5|5724.95|5724.25|17
1727233600000|2024-09-25 03:06:40|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|15
1727233610000|2024-09-25 03:06:50|||||||||1
1727233620000|2024-09-25 03:07:00|5724.95|5724.25|5724.7|5724|5724.95|5724.25|5724.7|5724|47
1727233630000|2024-09-25 03:07:10|5724.57|5723.87|5724.45|5723.75|5724.57|5723.87|5724.45|5723.75|15
1727233640000|2024-09-25 03:07:20|5724.2|5723.5|5724.2|5723.5|5724.2|5723.5|5724.2|5723.5|41
1727233650000|2024-09-25 03:07:30|5723.95|5723.25|5723.95|5723.25|5723.95|5723.25|5723.95|5723.25|6
1727233660000|2024-09-25 03:07:40|5724.07|5723.37|5723.95|5723.25|5724.07|5723.37|5723.45|5722.75|50
1727233680000|2024-09-25 03:08:00|5723.7|5723|5723.95|5723.25|5723.95|5723.25|5723.7|5723|15
1727233690000|2024-09-25 03:08:10|5724.07|5723.37|5724.2|5723.5|5724.2|5723.5|5724.07|5723.37|7
1727233700000|2024-09-25 03:08:20|5724.07|5723.37|5723.95|5723.25|5724.07|5723.37|5723.95|5723.25|10
1727233710000|2024-09-25 03:08:30|5723.7|5723|5723.7|5723|5723.7|5723|5723.7|5723|11
1727233720000|2024-09-25 03:08:40|5723.45|5722.75|5723.95|5723.25|5723.95|5723.25|5723.45|5722.75|13
1727233730000|2024-09-25 03:08:50|5724.2|5723.5|5723.95|5723.25|5724.2|5723.5|5723.95|5723.25|10
1727233740000|2024-09-25 03:09:00|5724.2|5723.5|5724.07|5723.37|5724.2|5723.5|5723.95|5723.25|7
1727233750000|2024-09-25 03:09:10|5724.2|5723.5|5723.95|5723.25|5724.2|5723.5|5723.95|5723.25|3
1727233760000|2024-09-25 03:09:20|5724.2|5723.5|5724.2|5723.5|5724.2|5723.5|5724.2|5723.5|7
1727233770000|2024-09-25 03:09:30|5724.45|5723.75|5724.2|5723.5|5724.45|5723.75|5724.2|5723.5|11
1727233780000|2024-09-25 03:09:40|5724.45|5723.75|5724.45|5723.75|5724.45|5723.75|5724.45|5723.75|5
1727233790000|2024-09-25 03:09:50|||||||||5
1727233800000|2024-09-25 03:10:00|||||||||7
1727233810000|2024-09-25 03:10:10|||||||||18
1727233820000|2024-09-25 03:10:20|||||||||3
1727233830000|2024-09-25 03:10:30|||||||||1
1727233840000|2024-09-25 03:10:40|||||||||1
1727233850000|2024-09-25 03:10:50|5724.32|5723.62|5724.45|5723.75|5724.45|5723.75|5724.32|5723.62|7
1727233860000|2024-09-25 03:11:00|5724.7|5724|5724.95|5724.25|5724.95|5724.25|5724.7|5724|15
1727233870000|2024-09-25 03:11:10|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|34
1727233880000|2024-09-25 03:11:20|||||||||3
1727233890000|2024-09-25 03:11:30|5724.95|5724.25|5724.95|5724.25|5724.95|5724.25|5724.95|5724.25|7
1727233900000|2024-09-25 03:11:40|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|5724.95|5724.25|12
1727233910000|2024-09-25 03:11:50|5725.07|5724.37|5725.2|5724.5|5725.2|5724.5|5724.95|5724.25|14
1727233920000|2024-09-25 03:12:00|||||||||6
1727233930000|2024-09-25 03:12:10|||||||||7
1727233940000|2024-09-25 03:12:20|||||||||1
1727233950000|2024-09-25 03:12:30|||||||||9
1727233960000|2024-09-25 03:12:40|||||||||6
1727233970000|2024-09-25 03:12:50|5725.45|5724.75|5725.7|5725|5725.7|5725|5725.45|5724.75|69
1727233980000|2024-09-25 03:13:00|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|9
1727233990000|2024-09-25 03:13:10|5725.7|5725|5725.7|5725|5725.7|5725|5725.7|5725|11
1727234000000|2024-09-25 03:13:20|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|18
1727234010000|2024-09-25 03:13:30|||||||||1
1727234020000|2024-09-25 03:13:40|5726.2|5725.5|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|27
1727234030000|2024-09-25 03:13:50|5726.32|5725.62|5726.2|5725.5|5726.32|5725.62|5726.2|5725.5|21
1727234040000|2024-09-25 03:14:00|5726.45|5725.75|5726.45|5725.75|5726.7|5726|5726.45|5725.75|72
1727234050000|2024-09-25 03:14:10|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|20
1727234060000|2024-09-25 03:14:20|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|30
1727234070000|2024-09-25 03:14:30|5727.2|5726.5|5726.95|5726.25|5727.2|5726.5|5726.95|5726.25|20
1727234080000|2024-09-25 03:14:40|||||||||16
1727234090000|2024-09-25 03:14:50|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|10
1727234100000|2024-09-25 03:15:00|||||||||2
1727234110000|2024-09-25 03:15:10|5726.95|5726.25|5726.7|5726|5726.95|5726.25|5726.7|5726|30
1727234120000|2024-09-25 03:15:20|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.7|5726|12
1727234130000|2024-09-25 03:15:30|5727.2|5726.5|5726.95|5726.25|5727.2|5726.5|5726.95|5726.25|25
1727234140000|2024-09-25 03:15:40|||||||||2
1727234150000|2024-09-25 03:15:50|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|13
1727234160000|2024-09-25 03:16:00|||||||||9
1727234170000|2024-09-25 03:16:10|||||||||20
1727234180000|2024-09-25 03:16:20|||||||||10
1727234190000|2024-09-25 03:16:30|5727.32|5726.62|5727.2|5726.5|5727.45|5726.75|5727.2|5726.5|5
1727234200000|2024-09-25 03:16:40|5727.45|5726.75|5727.2|5726.5|5727.45|5726.75|5727.2|5726.5|11
1727234210000|2024-09-25 03:16:50|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|61
1727234220000|2024-09-25 03:17:00|||||||||2
1727234230000|2024-09-25 03:17:10|5726.7|5726|5726.95|5726.25|5726.95|5726.25|5726.7|5726|12
1727234240000|2024-09-25 03:17:20|||||||||4
1727234250000|2024-09-25 03:17:30|||||||||9
1727234260000|2024-09-25 03:17:40|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5726.95|5726.25|15
1727234270000|2024-09-25 03:17:50|5727.07|5726.37|5727.45|5726.75|5727.45|5726.75|5727.07|5726.37|34
1727234280000|2024-09-25 03:18:00|5727.2|5726.5|5727.45|5726.75|5727.45|5726.75|5727.2|5726.5|28
1727234290000|2024-09-25 03:18:10|||||||||7
1727234300000|2024-09-25 03:18:20|||||||||2
1727234310000|2024-09-25 03:18:30|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|22
1727234320000|2024-09-25 03:18:40|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|9
1727234330000|2024-09-25 03:18:50|||||||||1
1727234340000|2024-09-25 03:19:00|5727.32|5726.62|5727.32|5726.62|5727.32|5726.62|5727.32|5726.62|17
1727234350000|2024-09-25 03:19:10|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|0
1727234360000|2024-09-25 03:19:20|||||||||6
1727234370000|2024-09-25 03:19:30|||||||||51
1727234380000|2024-09-25 03:19:40|||||||||2
1727234390000|2024-09-25 03:19:50|||||||||1
1727234400000|2024-09-25 03:20:00|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|24
1727234410000|2024-09-25 03:20:10|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|46
1727234420000|2024-09-25 03:20:20|||||||||3
1727234430000|2024-09-25 03:20:30|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|10
1727234440000|2024-09-25 03:20:40|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|8
1727234450000|2024-09-25 03:20:50|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|11
1727234460000|2024-09-25 03:21:00|5727.45|5726.75|5727.32|5726.62|5727.45|5726.75|5727.2|5726.5|12
1727234470000|2024-09-25 03:21:10|5727.2|5726.5|5727.45|5726.75|5727.45|5726.75|5727.2|5726.5|6
1727234490000|2024-09-25 03:21:30|||||||||7
1727234500000|2024-09-25 03:21:40|||||||||2
1727234510000|2024-09-25 03:21:50|5727.57|5726.87|5727.7|5727|5727.7|5727|5727.57|5726.87|10
1727234520000|2024-09-25 03:22:00|5727.82|5727.12|5727.7|5727|5727.82|5727.12|5727.7|5727|12
1727234530000|2024-09-25 03:22:10|5727.82|5727.12|5727.7|5727|5727.82|5727.12|5727.7|5727|3
1727234540000|2024-09-25 03:22:20|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.7|5727|23
1727234550000|2024-09-25 03:22:30|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|52
1727234560000|2024-09-25 03:22:40|5727.82|5727.12|5727.95|5727.25|5727.95|5727.25|5727.7|5727|17
1727234570000|2024-09-25 03:22:50|5727.7|5727|5727.95|5727.25|5727.95|5727.25|5727.7|5727|33
1727234580000|2024-09-25 03:23:00|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|19
1727234590000|2024-09-25 03:23:10|||||||||2
1727234600000|2024-09-25 03:23:20|||||||||5
1727234610000|2024-09-25 03:23:30|||||||||5
1727234620000|2024-09-25 03:23:40|||||||||3
1727234640000|2024-09-25 03:24:00|5727.95|5727.25|5727.7|5727|5727.95|5727.25|5727.7|5727|14
1727234650000|2024-09-25 03:24:10|5727.45|5726.75|5727.7|5727|5727.7|5727|5727.45|5726.75|16
1727234660000|2024-09-25 03:24:20|||||||||2
1727234670000|2024-09-25 03:24:30|5727.82|5727.12|5727.82|5727.12|5727.82|5727.12|5727.82|5727.12|8
1727234680000|2024-09-25 03:24:40|5727.7|5727|5727.82|5727.12|5727.82|5727.12|5727.7|5727|5
1727234690000|2024-09-25 03:24:50|5727.7|5727|5727.95|5727.25|5727.95|5727.25|5727.7|5727|6
1727234700000|2024-09-25 03:25:00|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|9
1727234710000|2024-09-25 03:25:10|5727.95|5727.25|5727.7|5727|5727.95|5727.25|5727.7|5727|21
1727234730000|2024-09-25 03:25:30|||||||||3
1727234740000|2024-09-25 03:25:40|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|9
1727234750000|2024-09-25 03:25:50|||||||||1
1727234760000|2024-09-25 03:26:00|5727.7|5727|5727.7|5727|5727.95|5727.25|5727.7|5727|15
1727234780000|2024-09-25 03:26:20|5727.45|5726.75|5727.57|5726.87|5727.7|5727|5727.45|5726.75|26
1727234790000|2024-09-25 03:26:30|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|0
1727234800000|2024-09-25 03:26:40|||||||||1
1727234820000|2024-09-25 03:27:00|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|17
1727234830000|2024-09-25 03:27:10|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|3
1727234840000|2024-09-25 03:27:20|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|12
1727234850000|2024-09-25 03:27:30|||||||||3
1727234860000|2024-09-25 03:27:40|||||||||3
1727234880000|2024-09-25 03:28:00|5728.07|5727.37|5727.95|5727.25|5728.07|5727.37|5727.95|5727.25|16
1727234890000|2024-09-25 03:28:10|5728.07|5727.37|5728.2|5727.5|5728.2|5727.5|5727.95|5727.25|16
1727234900000|2024-09-25 03:28:20|5727.95|5727.25|5727.7|5727|5727.95|5727.25|5727.7|5727|19
1727234910000|2024-09-25 03:28:30|5727.82|5727.12|5727.95|5727.25|5727.95|5727.25|5727.82|5727.12|13
1727234920000|2024-09-25 03:28:40|5728.07|5727.37|5728.2|5727.5|5728.2|5727.5|5728.07|5727.37|8
1727234930000|2024-09-25 03:28:50|5727.95|5727.25|5727.95|5727.25|5728.2|5727.5|5727.95|5727.25|13
1727234940000|2024-09-25 03:29:00|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|3
1727234950000|2024-09-25 03:29:10|5728.32|5727.62|5728.45|5727.75|5728.45|5727.75|5728.2|5727.5|50
1727234960000|2024-09-25 03:29:20|||||||||4
1727234970000|2024-09-25 03:29:30|5728.7|5728|5728.7|5728|5728.7|5728|5728.7|5728|97
1727234980000|2024-09-25 03:29:40|||||||||3
1727234990000|2024-09-25 03:29:50|5728.95|5728.25|5728.95|5728.25|5728.95|5728.25|5728.95|5728.25|219
1727235000000|2024-09-25 03:30:00|5729.45|5728.75|5729.45|5728.75|5729.45|5728.75|5729.2|5728.5|251
1727235010000|2024-09-25 03:30:10|||||||||2
1727235020000|2024-09-25 03:30:20|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|16
1727235030000|2024-09-25 03:30:30|5729.45|5728.75|5729.45|5728.75|5729.45|5728.75|5729.2|5728.5|14
1727235040000|2024-09-25 03:30:40|||||||||4
1727235060000|2024-09-25 03:31:00|5729.7|5729|5729.7|5729|5729.7|5729|5729.7|5729|31
1727235070000|2024-09-25 03:31:10|5729.57|5728.87|5729.45|5728.75|5729.57|5728.87|5729.45|5728.75|10
1727235080000|2024-09-25 03:31:20|5729.7|5729|5729.57|5728.87|5729.7|5729|5729.45|5728.75|33
1727235090000|2024-09-25 03:31:30|5729.7|5729|5729.45|5728.75|5729.7|5729|5729.45|5728.75|6
1727235100000|2024-09-25 03:31:40|||||||||2
1727235110000|2024-09-25 03:31:50|5729.7|5729|5729.7|5729|5729.7|5729|5729.57|5728.87|29
1727235120000|2024-09-25 03:32:00|5729.57|5728.87|5729.45|5728.75|5729.57|5728.87|5729.45|5728.75|21
1727235130000|2024-09-25 03:32:10|5729.2|5728.5|5729.2|5728.5|5729.32|5728.62|5729.2|5728.5|24
1727235140000|2024-09-25 03:32:20|5729.07|5728.37|5728.95|5728.25|5729.2|5728.5|5728.95|5728.25|40
1727235150000|2024-09-25 03:32:30|||||||||7
1727235160000|2024-09-25 03:32:40|||||||||3
1727235170000|2024-09-25 03:32:50|5728.7|5728|5728.95|5728.25|5728.95|5728.25|5728.7|5728|73
1727235180000|2024-09-25 03:33:00|5728.7|5728|5728.95|5728.25|5728.95|5728.25|5728.7|5728|10
1727235190000|2024-09-25 03:33:10|5728.7|5728|5728.82|5728.12|5728.82|5728.12|5728.7|5728|8
1727235200000|2024-09-25 03:33:20|5728.7|5728|5728.82|5728.12|5728.95|5728.25|5728.7|5728|10
1727235210000|2024-09-25 03:33:30|5728.7|5728|5728.7|5728|5728.82|5728.12|5728.7|5728|0
1727235220000|2024-09-25 03:33:40|5728.95|5728.25|5728.95|5728.25|5728.95|5728.25|5728.95|5728.25|12
1727235230000|2024-09-25 03:33:50|5728.7|5728|5728.7|5728|5728.82|5728.12|5728.7|5728|8
1727235240000|2024-09-25 03:34:00|5728.57|5727.87|5728.2|5727.5|5728.57|5727.87|5728.2|5727.5|48
1727235250000|2024-09-25 03:34:10|5728.07|5727.37|5727.95|5727.25|5728.07|5727.37|5727.95|5727.25|36
1727235260000|2024-09-25 03:34:20|||||||||6
1727235270000|2024-09-25 03:34:30|5727.7|5727|5727.95|5727.25|5727.95|5727.25|5727.7|5727|42
1727235280000|2024-09-25 03:34:40|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|28
1727235300000|2024-09-25 03:35:00|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|10
1727235310000|2024-09-25 03:35:10|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|15
1727235320000|2024-09-25 03:35:20|||||||||6
1727235330000|2024-09-25 03:35:30|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|16
1727235340000|2024-09-25 03:35:40|5728.07|5727.37|5727.7|5727|5728.07|5727.37|5727.7|5727|41
1727235350000|2024-09-25 03:35:50|||||||||3
1727235360000|2024-09-25 03:36:00|5727.95|5727.25|5728.2|5727.5|5728.2|5727.5|5727.95|5727.25|27
1727235370000|2024-09-25 03:36:10|5728.07|5727.37|5727.95|5727.25|5728.07|5727.37|5727.95|5727.25|4
1727235380000|2024-09-25 03:36:20|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|2
1727235390000|2024-09-25 03:36:30|5727.95|5727.25|5727.95|5727.25|5728.07|5727.37|5727.95|5727.25|7
1727235400000|2024-09-25 03:36:40|5727.82|5727.12|5727.7|5727|5727.95|5727.25|5727.7|5727|15
1727235410000|2024-09-25 03:36:50|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|10
1727235420000|2024-09-25 03:37:00|5727.82|5727.12|5727.95|5727.25|5727.95|5727.25|5727.7|5727|21
1727235430000|2024-09-25 03:37:10|5727.7|5727|5727.95|5727.25|5727.95|5727.25|5727.7|5727|11
1727235440000|2024-09-25 03:37:20|||||||||11
1727235450000|2024-09-25 03:37:30|||||||||2
1727235460000|2024-09-25 03:37:40|||||||||11
1727235470000|2024-09-25 03:37:50|||||||||12
1727235480000|2024-09-25 03:38:00|5727.7|5727|5727.7|5727|5727.7|5727|5727.57|5726.87|18
1727235500000|2024-09-25 03:38:20|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|22
1727235520000|2024-09-25 03:38:40|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|15
1727235530000|2024-09-25 03:38:50|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|8
1727235540000|2024-09-25 03:39:00|||||||||3
1727235550000|2024-09-25 03:39:10|||||||||1
1727235560000|2024-09-25 03:39:20|||||||||40
1727235570000|2024-09-25 03:39:30|5727.7|5727|5727.45|5726.75|5727.7|5727|5727.45|5726.75|17
1727235590000|2024-09-25 03:39:50|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|16
1727235610000|2024-09-25 03:40:10|5726.95|5726.25|5726.7|5726|5726.95|5726.25|5726.7|5726|44
1727235620000|2024-09-25 03:40:20|5726.45|5725.75|5726.7|5726|5726.7|5726|5726.45|5725.75|29
1727235630000|2024-09-25 03:40:30|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.82|5726.12|7
1727235640000|2024-09-25 03:40:40|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|38
1727235660000|2024-09-25 03:41:00|||||||||20
1727235670000|2024-09-25 03:41:10|||||||||3
1727235680000|2024-09-25 03:41:20|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|16
1727235690000|2024-09-25 03:41:30|5727.57|5726.87|5727.45|5726.75|5727.57|5726.87|5727.45|5726.75|1
1727235700000|2024-09-25 03:41:40|5727.32|5726.62|5727.2|5726.5|5727.32|5726.62|5727.2|5726.5|8
1727235710000|2024-09-25 03:41:50|||||||||2
1727235720000|2024-09-25 03:42:00|5726.95|5726.25|5726.7|5726|5726.95|5726.25|5726.7|5726|40
1727235730000|2024-09-25 03:42:10|||||||||12
1727235740000|2024-09-25 03:42:20|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|16
1727235750000|2024-09-25 03:42:30|||||||||9
1727235760000|2024-09-25 03:42:40|||||||||11
1727235770000|2024-09-25 03:42:50|||||||||14
1727235780000|2024-09-25 03:43:00|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|53
1727235790000|2024-09-25 03:43:10|5726.45|5725.75|5726.45|5725.75|5726.57|5725.87|5726.45|5725.75|24
1727235800000|2024-09-25 03:43:20|5726.57|5725.87|5726.45|5725.75|5726.57|5725.87|5726.45|5725.75|5
1727235810000|2024-09-25 03:43:30|||||||||1
1727235840000|2024-09-25 03:44:00|5726.7|5726|5726.7|5726|5726.95|5726.25|5726.7|5726|25
1727235860000|2024-09-25 03:44:20|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|24
1727235870000|2024-09-25 03:44:30|||||||||1
1727235880000|2024-09-25 03:44:40|5726.2|5725.5|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|5
1727235890000|2024-09-25 03:44:50|||||||||1
1727235900000|2024-09-25 03:45:00|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|14
1727235910000|2024-09-25 03:45:10|5726.82|5726.12|5727.07|5726.37|5727.2|5726.5|5726.82|5726.12|24
1727235920000|2024-09-25 03:45:20|5727.2|5726.5|5726.95|5726.25|5727.2|5726.5|5726.95|5726.25|11
1727235940000|2024-09-25 03:45:40|5726.7|5726|5726.45|5725.75|5726.7|5726|5726.45|5725.75|20
1727235950000|2024-09-25 03:45:50|5726.32|5725.62|5726.45|5725.75|5726.45|5725.75|5726.32|5725.62|2
1727235960000|2024-09-25 03:46:00|5726.32|5725.62|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|13
1727235970000|2024-09-25 03:46:10|5726.2|5725.5|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|12
1727235980000|2024-09-25 03:46:20|||||||||4
1727235990000|2024-09-25 03:46:30|5726.57|5725.87|5726.45|5725.75|5726.57|5725.87|5726.45|5725.75|6
1727236010000|2024-09-25 03:46:50|||||||||1
1727236020000|2024-09-25 03:47:00|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|14
1727236030000|2024-09-25 03:47:10|||||||||10
1727236050000|2024-09-25 03:47:30|||||||||1
1727236060000|2024-09-25 03:47:40|||||||||1
1727236070000|2024-09-25 03:47:50|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|15
1727236080000|2024-09-25 03:48:00|5726.57|5725.87|5726.45|5725.75|5726.57|5725.87|5726.45|5725.75|8
1727236090000|2024-09-25 03:48:10|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|13
1727236100000|2024-09-25 03:48:20|||||||||1
1727236110000|2024-09-25 03:48:30|||||||||2
1727236130000|2024-09-25 03:48:50|||||||||10
1727236140000|2024-09-25 03:49:00|5726.57|5725.87|5726.45|5725.75|5726.57|5725.87|5726.45|5725.75|18
1727236150000|2024-09-25 03:49:10|5726.57|5725.87|5726.7|5726|5726.7|5726|5726.45|5725.75|2
1727236170000|2024-09-25 03:49:30|||||||||14
1727236180000|2024-09-25 03:49:40|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|17
1727236190000|2024-09-25 03:49:50|||||||||4
1727236200000|2024-09-25 03:50:00|5727.07|5726.37|5726.95|5726.25|5727.07|5726.37|5726.95|5726.25|6
1727236210000|2024-09-25 03:50:10|||||||||8
1727236220000|2024-09-25 03:50:20|||||||||12
1727236240000|2024-09-25 03:50:40|||||||||2
1727236270000|2024-09-25 03:51:10|||||||||1
1727236280000|2024-09-25 03:51:20|||||||||22
1727236300000|2024-09-25 03:51:40|5726.82|5726.12|5726.7|5726|5726.82|5726.12|5726.7|5726|38
1727236310000|2024-09-25 03:51:50|5726.82|5726.12|5726.7|5726|5726.82|5726.12|5726.7|5726|0
1727236320000|2024-09-25 03:52:00|5726.82|5726.12|5726.7|5726|5726.82|5726.12|5726.7|5726|3
1727236330000|2024-09-25 03:52:10|5726.82|5726.12|5726.7|5726|5726.95|5726.25|5726.7|5726|7
1727236340000|2024-09-25 03:52:20|5726.82|5726.12|5726.7|5726|5726.82|5726.12|5726.7|5726|8
1727236360000|2024-09-25 03:52:40|||||||||1
1727236380000|2024-09-25 03:53:00|||||||||2
1727236390000|2024-09-25 03:53:10|||||||||1
1727236420000|2024-09-25 03:53:40|||||||||2
1727236430000|2024-09-25 03:53:50|||||||||1
1727236440000|2024-09-25 03:54:00|||||||||30
1727236450000|2024-09-25 03:54:10|||||||||2
1727236460000|2024-09-25 03:54:20|5726.95|5726.25|5726.7|5726|5726.95|5726.25|5726.7|5726|25
1727236470000|2024-09-25 03:54:30|5726.82|5726.12|5726.7|5726|5726.95|5726.25|5726.7|5726|2
1727236490000|2024-09-25 03:54:50|||||||||2
1727236500000|2024-09-25 03:55:00|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5
1727236510000|2024-09-25 03:55:10|||||||||21
1727236530000|2024-09-25 03:55:30|||||||||1
1727236540000|2024-09-25 03:55:40|||||||||2
1727236560000|2024-09-25 03:56:00|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|17
1727236580000|2024-09-25 03:56:20|||||||||3
1727236590000|2024-09-25 03:56:30|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|11
1727236600000|2024-09-25 03:56:40|5726.7|5726|5726.95|5726.25|5726.95|5726.25|5726.7|5726|16
1727236610000|2024-09-25 03:56:50|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|2
1727236620000|2024-09-25 03:57:00|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|12
1727236640000|2024-09-25 03:57:20|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|10
1727236650000|2024-09-25 03:57:30|||||||||3
1727236660000|2024-09-25 03:57:40|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|23
1727236670000|2024-09-25 03:57:50|||||||||1
1727236680000|2024-09-25 03:58:00|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|37
1727236690000|2024-09-25 03:58:10|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|6
1727236700000|2024-09-25 03:58:20|||||||||13
1727236710000|2024-09-25 03:58:30|||||||||2
1727236720000|2024-09-25 03:58:40|5727.2|5726.5|5726.95|5726.25|5727.2|5726.5|5726.95|5726.25|20
1727236730000|2024-09-25 03:58:50|||||||||1
1727236740000|2024-09-25 03:59:00|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|8
1727236760000|2024-09-25 03:59:20|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|22
1727236770000|2024-09-25 03:59:30|||||||||1
1727236780000|2024-09-25 03:59:40|||||||||8
1727236790000|2024-09-25 03:59:50|||||||||7
1727236800000|2024-09-25 04:00:00|5727.95|5727.25|5727.7|5727|5727.95|5727.25|5727.7|5727|67
1727236810000|2024-09-25 04:00:10|||||||||3
1727236820000|2024-09-25 04:00:20|5727.95|5727.25|5727.7|5727|5727.95|5727.25|5727.7|5727|25
1727236840000|2024-09-25 04:00:40|5727.82|5727.12|5727.95|5727.25|5727.95|5727.25|5727.7|5727|14
1727236860000|2024-09-25 04:01:00|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|12
1727236870000|2024-09-25 04:01:10|||||||||6
1727236890000|2024-09-25 04:01:30|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|25
1727236900000|2024-09-25 04:01:40|||||||||15
1727236920000|2024-09-25 04:02:00|||||||||3
1727236930000|2024-09-25 04:02:10|||||||||1
1727236950000|2024-09-25 04:02:30|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|23
1727236960000|2024-09-25 04:02:40|||||||||1
1727237000000|2024-09-25 04:03:20|||||||||3
1727237010000|2024-09-25 04:03:30|||||||||3
1727237020000|2024-09-25 04:03:40|5727.95|5727.25|5727.7|5727|5727.95|5727.25|5727.7|5727|18
1727237040000|2024-09-25 04:04:00|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|77
1727237050000|2024-09-25 04:04:10|||||||||12
1727237060000|2024-09-25 04:04:20|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|8
1727237070000|2024-09-25 04:04:30|||||||||2
1727237080000|2024-09-25 04:04:40|5728.32|5727.62|5728.2|5727.5|5728.32|5727.62|5728.2|5727.5|23
1727237090000|2024-09-25 04:04:50|||||||||4
1727237100000|2024-09-25 04:05:00|||||||||7
1727237110000|2024-09-25 04:05:10|5728.07|5727.37|5727.95|5727.25|5728.07|5727.37|5727.95|5727.25|29
1727237130000|2024-09-25 04:05:30|||||||||2
1727237140000|2024-09-25 04:05:40|||||||||2
1727237160000|2024-09-25 04:06:00|||||||||8
1727237180000|2024-09-25 04:06:20|5727.7|5727|5727.95|5727.25|5727.95|5727.25|5727.7|5727|28
1727237190000|2024-09-25 04:06:30|5727.82|5727.12|5727.7|5727|5727.95|5727.25|5727.7|5727|7
1727237200000|2024-09-25 04:06:40|||||||||1
1727237210000|2024-09-25 04:06:50|5727.95|5727.25|5727.7|5727|5727.95|5727.25|5727.7|5727|12
1727237220000|2024-09-25 04:07:00|||||||||1
1727237240000|2024-09-25 04:07:20|||||||||10
1727237250000|2024-09-25 04:07:30|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|10
1727237260000|2024-09-25 04:07:40|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|10
1727237290000|2024-09-25 04:08:10|5727.45|5726.75|5727.7|5727|5727.7|5727|5727.45|5726.75|12
1727237300000|2024-09-25 04:08:20|||||||||7
1727237310000|2024-09-25 04:08:30|||||||||1
1727237330000|2024-09-25 04:08:50|||||||||4
1727237340000|2024-09-25 04:09:00|||||||||4
1727237350000|2024-09-25 04:09:10|||||||||6
1727237370000|2024-09-25 04:09:30|5727.45|5726.75|5727.7|5727|5727.7|5727|5727.45|5726.75|19
1727237400000|2024-09-25 04:10:00|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|9
1727237440000|2024-09-25 04:10:40|||||||||5
1727237450000|2024-09-25 04:10:50|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|16
1727237460000|2024-09-25 04:11:00|||||||||1
1727237470000|2024-09-25 04:11:10|5727.45|5726.75|5727.45|5726.75|5727.7|5727|5727.45|5726.75|7
1727237480000|2024-09-25 04:11:20|5727.57|5726.87|5727.57|5726.87|5727.57|5726.87|5727.57|5726.87|3
1727237490000|2024-09-25 04:11:30|5727.7|5727|5727.45|5726.75|5727.7|5727|5727.45|5726.75|0
1727237500000|2024-09-25 04:11:40|5727.7|5727|5727.95|5727.25|5727.95|5727.25|5727.7|5727|9
1727237520000|2024-09-25 04:12:00|5727.82|5727.12|5727.7|5727|5727.82|5727.12|5727.7|5727|13
1727237530000|2024-09-25 04:12:10|5727.82|5727.12|5727.95|5727.25|5727.95|5727.25|5727.7|5727|8
1727237540000|2024-09-25 04:12:20|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|1
1727237570000|2024-09-25 04:12:50|||||||||5
1727237590000|2024-09-25 04:13:10|||||||||5
1727237610000|2024-09-25 04:13:30|||||||||2
1727237620000|2024-09-25 04:13:40|||||||||1
1727237630000|2024-09-25 04:13:50|||||||||2
1727237650000|2024-09-25 04:14:10|5727.82|5727.12|5727.82|5727.12|5727.82|5727.12|5727.82|5727.12|12
1727237660000|2024-09-25 04:14:20|5727.95|5727.25|5727.82|5727.12|5727.95|5727.25|5727.7|5727|11
1727237670000|2024-09-25 04:14:30|5727.95|5727.25|5727.7|5727|5727.95|5727.25|5727.7|5727|5
1727237700000|2024-09-25 04:15:00|||||||||11
1727237720000|2024-09-25 04:15:20|||||||||2
1727237730000|2024-09-25 04:15:30|||||||||9
1727237760000|2024-09-25 04:16:00|||||||||2
1727237770000|2024-09-25 04:16:10|||||||||1
1727237780000|2024-09-25 04:16:20|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|11
1727237790000|2024-09-25 04:16:30|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|7
1727237800000|2024-09-25 04:16:40|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|23
1727237810000|2024-09-25 04:16:50|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5726.95|5726.25|29
1727237840000|2024-09-25 04:17:20|||||||||1
1727237860000|2024-09-25 04:17:40|||||||||1
1727237870000|2024-09-25 04:17:50|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|16
1727237880000|2024-09-25 04:18:00|||||||||11
1727237890000|2024-09-25 04:18:10|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|15
1727237900000|2024-09-25 04:18:20|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|3
1727237910000|2024-09-25 04:18:30|||||||||2
1727237920000|2024-09-25 04:18:40|||||||||2
1727237930000|2024-09-25 04:18:50|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|3
1727237940000|2024-09-25 04:19:00|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|6
1727237950000|2024-09-25 04:19:10|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|7
1727237960000|2024-09-25 04:19:20|||||||||3
1727237970000|2024-09-25 04:19:30|||||||||1
1727237980000|2024-09-25 04:19:40|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|16
1727237990000|2024-09-25 04:19:50|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|15
1727238010000|2024-09-25 04:20:10|||||||||5
1727238020000|2024-09-25 04:20:20|5727.07|5726.37|5726.95|5726.25|5727.07|5726.37|5726.95|5726.25|2
1727238030000|2024-09-25 04:20:30|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|6
1727238070000|2024-09-25 04:21:10|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|20
1727238100000|2024-09-25 04:21:40|5727.07|5726.37|5727.07|5726.37|5727.07|5726.37|5727.07|5726.37|22
1727238110000|2024-09-25 04:21:50|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|1
1727238130000|2024-09-25 04:22:10|5727.32|5726.62|5727.2|5726.5|5727.45|5726.75|5727.2|5726.5|15
1727238140000|2024-09-25 04:22:20|5727.32|5726.62|5727.45|5726.75|5727.45|5726.75|5727.32|5726.62|1
1727238150000|2024-09-25 04:22:30|||||||||1
1727238160000|2024-09-25 04:22:40|||||||||9
1727238170000|2024-09-25 04:22:50|||||||||3
1727238190000|2024-09-25 04:23:10|||||||||9
1727238200000|2024-09-25 04:23:20|||||||||1
1727238210000|2024-09-25 04:23:30|||||||||1
1727238230000|2024-09-25 04:23:50|||||||||2
1727238240000|2024-09-25 04:24:00|5727.7|5727|5727.7|5727|5727.7|5727|5727.57|5726.87|12
1727238270000|2024-09-25 04:24:30|||||||||12
1727238280000|2024-09-25 04:24:40|5727.57|5726.87|5727.57|5726.87|5727.57|5726.87|5727.57|5726.87|2
1727238290000|2024-09-25 04:24:50|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|0
1727238310000|2024-09-25 04:25:10|||||||||12
1727238320000|2024-09-25 04:25:20|5727.95|5727.25|5728.2|5727.5|5728.2|5727.5|5727.95|5727.25|16
1727238340000|2024-09-25 04:25:40|||||||||6
1727238350000|2024-09-25 04:25:50|||||||||23
1727238360000|2024-09-25 04:26:00|||||||||4
1727238370000|2024-09-25 04:26:10|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|33
1727238400000|2024-09-25 04:26:40|5728.07|5727.37|5728.2|5727.5|5728.2|5727.5|5727.95|5727.25|16
1727238410000|2024-09-25 04:26:50|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|7
1727238420000|2024-09-25 04:27:00|5728.07|5727.37|5727.95|5727.25|5728.07|5727.37|5727.95|5727.25|5
1727238430000|2024-09-25 04:27:10|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|4
1727238450000|2024-09-25 04:27:30|5727.95|5727.25|5727.7|5727|5727.95|5727.25|5727.7|5727|12
1727238460000|2024-09-25 04:27:40|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|26
1727238470000|2024-09-25 04:27:50|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|5727.95|5727.25|14
1727238490000|2024-09-25 04:28:10|5727.95|5727.25|5728.2|5727.5|5728.2|5727.5|5727.95|5727.25|5
1727238500000|2024-09-25 04:28:20|5727.95|5727.25|5727.95|5727.25|5728.07|5727.37|5727.95|5727.25|2
1727238510000|2024-09-25 04:28:30|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|4
1727238530000|2024-09-25 04:28:50|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|13
1727238540000|2024-09-25 04:29:00|5728.07|5727.37|5727.95|5727.25|5728.07|5727.37|5727.95|5727.25|1
1727238550000|2024-09-25 04:29:10|||||||||3
1727238560000|2024-09-25 04:29:20|5727.7|5727|5727.95|5727.25|5727.95|5727.25|5727.7|5727|18
1727238570000|2024-09-25 04:29:30|5727.7|5727|5727.82|5727.12|5727.82|5727.12|5727.7|5727|9
1727238580000|2024-09-25 04:29:40|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.7|5727|5
1727238590000|2024-09-25 04:29:50|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|3
1727238600000|2024-09-25 04:30:00|5727.82|5727.12|5727.95|5727.25|5727.95|5727.25|5727.82|5727.12|7
1727238610000|2024-09-25 04:30:10|||||||||1
1727238620000|2024-09-25 04:30:20|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|2
1727238630000|2024-09-25 04:30:30|||||||||5
1727238640000|2024-09-25 04:30:40|||||||||1
1727238650000|2024-09-25 04:30:50|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|10
1727238670000|2024-09-25 04:31:10|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|7
1727238680000|2024-09-25 04:31:20|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|18
1727238690000|2024-09-25 04:31:30|||||||||2
1727238720000|2024-09-25 04:32:00|||||||||1
1727238730000|2024-09-25 04:32:10|||||||||1
1727238750000|2024-09-25 04:32:30|5727.57|5726.87|5727.45|5726.75|5727.57|5726.87|5727.45|5726.75|19
1727238760000|2024-09-25 04:32:40|5727.57|5726.87|5727.57|5726.87|5727.57|5726.87|5727.45|5726.75|1
1727238770000|2024-09-25 04:32:50|5727.45|5726.75|5727.7|5727|5727.7|5727|5727.45|5726.75|3
1727238780000|2024-09-25 04:33:00|5727.57|5726.87|5727.45|5726.75|5727.57|5726.87|5727.45|5726.75|9
1727238800000|2024-09-25 04:33:20|5727.32|5726.62|5727.2|5726.5|5727.32|5726.62|5727.2|5726.5|0
1727238810000|2024-09-25 04:33:30|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|10
1727238830000|2024-09-25 04:33:50|||||||||1
1727238840000|2024-09-25 04:34:00|||||||||1
1727238850000|2024-09-25 04:34:10|||||||||1
1727238860000|2024-09-25 04:34:20|||||||||2
1727238900000|2024-09-25 04:35:00|||||||||3
1727238950000|2024-09-25 04:35:50|||||||||15
1727238960000|2024-09-25 04:36:00|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|9
1727238970000|2024-09-25 04:36:10|||||||||6
1727238980000|2024-09-25 04:36:20|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|7
1727239010000|2024-09-25 04:36:50|||||||||10
1727239020000|2024-09-25 04:37:00|5727.57|5726.87|5727.45|5726.75|5727.7|5727|5727.45|5726.75|11
1727239050000|2024-09-25 04:37:30|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|1
1727239090000|2024-09-25 04:38:10|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|14
1727239120000|2024-09-25 04:38:40|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|9
1727239130000|2024-09-25 04:38:50|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|27
1727239140000|2024-09-25 04:39:00|||||||||2
1727239150000|2024-09-25 04:39:10|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|9
1727239160000|2024-09-25 04:39:20|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|13
1727239170000|2024-09-25 04:39:30|5728.07|5727.37|5727.95|5727.25|5728.2|5727.5|5727.95|5727.25|14
1727239180000|2024-09-25 04:39:40|5728.07|5727.37|5728.2|5727.5|5728.2|5727.5|5727.95|5727.25|6
1727239210000|2024-09-25 04:40:10|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5
1727239220000|2024-09-25 04:40:20|5728.07|5727.37|5727.95|5727.25|5728.07|5727.37|5727.95|5727.25|7
1727239250000|2024-09-25 04:40:50|5727.82|5727.12|5727.95|5727.25|5727.95|5727.25|5727.82|5727.12|9
1727239260000|2024-09-25 04:41:00|5728.07|5727.37|5728.07|5727.37|5728.07|5727.37|5728.07|5727.37|6
1727239270000|2024-09-25 04:41:10|5727.95|5727.25|5727.7|5727|5728.2|5727.5|5727.7|5727|48
1727239280000|2024-09-25 04:41:20|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|15
1727239290000|2024-09-25 04:41:30|||||||||24
1727239300000|2024-09-25 04:41:40|||||||||14
1727239310000|2024-09-25 04:41:50|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|20
1727239320000|2024-09-25 04:42:00|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|16
1727239340000|2024-09-25 04:42:20|||||||||3
1727239350000|2024-09-25 04:42:30|||||||||11
1727239360000|2024-09-25 04:42:40|||||||||3
1727239380000|2024-09-25 04:43:00|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|15
1727239390000|2024-09-25 04:43:10|5727.82|5727.12|5727.7|5727|5727.82|5727.12|5727.7|5727|13
1727239400000|2024-09-25 04:43:20|5727.57|5726.87|5727.57|5726.87|5727.57|5726.87|5727.57|5726.87|0
1727239410000|2024-09-25 04:43:30|5727.7|5727|5727.7|5727|5727.7|5727|5727.57|5726.87|0
1727239430000|2024-09-25 04:43:50|||||||||4
1727239450000|2024-09-25 04:44:10|||||||||1
1727239470000|2024-09-25 04:44:30|||||||||1
1727239490000|2024-09-25 04:44:50|||||||||3
1727239500000|2024-09-25 04:45:00|||||||||3
1727239520000|2024-09-25 04:45:20|||||||||1
1727239540000|2024-09-25 04:45:40|||||||||1
1727239550000|2024-09-25 04:45:50|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|29
1727239560000|2024-09-25 04:46:00|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|8
1727239570000|2024-09-25 04:46:10|5728.45|5727.75|5728.2|5727.5|5728.45|5727.75|5728.2|5727.5|19
1727239580000|2024-09-25 04:46:20|||||||||5
1727239590000|2024-09-25 04:46:30|||||||||3
1727239600000|2024-09-25 04:46:40|5728.32|5727.62|5728.45|5727.75|5728.45|5727.75|5728.2|5727.5|12
1727239610000|2024-09-25 04:46:50|5728.2|5727.5|5728.45|5727.75|5728.45|5727.75|5728.2|5727.5|20
1727239630000|2024-09-25 04:47:10|5728.7|5728|5728.7|5728|5728.7|5728|5728.7|5728|9
1727239640000|2024-09-25 04:47:20|||||||||5
1727239660000|2024-09-25 04:47:40|||||||||1
1727239670000|2024-09-25 04:47:50|||||||||8
1727239680000|2024-09-25 04:48:00|5728.95|5728.25|5728.95|5728.25|5728.95|5728.25|5728.7|5728|18
1727239720000|2024-09-25 04:48:40|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|21
1727239730000|2024-09-25 04:48:50|||||||||11
1727239740000|2024-09-25 04:49:00|5728.95|5728.25|5729.2|5728.5|5729.2|5728.5|5728.95|5728.25|88
1727239770000|2024-09-25 04:49:30|||||||||4
1727239780000|2024-09-25 04:49:40|||||||||4
1727239790000|2024-09-25 04:49:50|||||||||10
1727239800000|2024-09-25 04:50:00|||||||||8
1727239810000|2024-09-25 04:50:10|||||||||2
1727239820000|2024-09-25 04:50:20|5728.95|5728.25|5728.95|5728.25|5728.95|5728.25|5728.95|5728.25|11
1727239830000|2024-09-25 04:50:30|5728.82|5728.12|5728.95|5728.25|5728.95|5728.25|5728.82|5728.12|22
1727239840000|2024-09-25 04:50:40|5728.7|5728|5728.95|5728.25|5728.95|5728.25|5728.7|5728|6
1727239860000|2024-09-25 04:51:00|5728.7|5728|5728.7|5728|5728.7|5728|5728.7|5728|16
1727239870000|2024-09-25 04:51:10|||||||||11
1727239880000|2024-09-25 04:51:20|||||||||5
1727239920000|2024-09-25 04:52:00|5728.45|5727.75|5728.45|5727.75|5728.45|5727.75|5728.45|5727.75|52
1727239930000|2024-09-25 04:52:10|5728.32|5727.62|5728.45|5727.75|5728.45|5727.75|5728.2|5727.5|21
1727239950000|2024-09-25 04:52:30|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|28
1727239960000|2024-09-25 04:52:40|||||||||6
1727239970000|2024-09-25 04:52:50|5728.32|5727.62|5728.2|5727.5|5728.32|5727.62|5728.2|5727.5|3
1727239980000|2024-09-25 04:53:00|||||||||2
1727239990000|2024-09-25 04:53:10|||||||||1
1727240030000|2024-09-25 04:53:50|5728.45|5727.75|5728.2|5727.5|5728.45|5727.75|5728.2|5727.5|26
1727240050000|2024-09-25 04:54:10|||||||||1
1727240100000|2024-09-25 04:55:00|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|12
1727240110000|2024-09-25 04:55:10|||||||||2
1727240120000|2024-09-25 04:55:20|||||||||1
1727240130000|2024-09-25 04:55:30|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|67
1727240140000|2024-09-25 04:55:40|5728.07|5727.37|5728.2|5727.5|5728.2|5727.5|5728.07|5727.37|1
1727240150000|2024-09-25 04:55:50|||||||||2
1727240160000|2024-09-25 04:56:00|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|12
1727240170000|2024-09-25 04:56:10|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|63
1727240180000|2024-09-25 04:56:20|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|41
1727240190000|2024-09-25 04:56:30|||||||||43
1727240200000|2024-09-25 04:56:40|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|33
1727240210000|2024-09-25 04:56:50|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|53
1727240220000|2024-09-25 04:57:00|||||||||13
1727240230000|2024-09-25 04:57:10|||||||||6
1727240240000|2024-09-25 04:57:20|5727.2|5726.5|5726.95|5726.25|5727.2|5726.5|5726.95|5726.25|33
1727240260000|2024-09-25 04:57:40|5727.07|5726.37|5726.95|5726.25|5727.07|5726.37|5726.95|5726.25|28
1727240270000|2024-09-25 04:57:50|||||||||35
1727240280000|2024-09-25 04:58:00|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|10
1727240290000|2024-09-25 04:58:10|5726.95|5726.25|5726.7|5726|5726.95|5726.25|5726.7|5726|95
1727240300000|2024-09-25 04:58:20|5726.82|5726.12|5726.82|5726.12|5726.82|5726.12|5726.82|5726.12|16
1727240310000|2024-09-25 04:58:30|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|0
1727240320000|2024-09-25 04:58:40|5726.82|5726.12|5726.95|5726.25|5726.95|5726.25|5726.82|5726.12|8
1727240330000|2024-09-25 04:58:50|||||||||8
1727240340000|2024-09-25 04:59:00|||||||||17
1727240370000|2024-09-25 04:59:30|||||||||1
1727240380000|2024-09-25 04:59:40|5727.2|5726.5|5727.2|5726.5|5727.45|5726.75|5727.2|5726.5|75
1727240390000|2024-09-25 04:59:50|||||||||2
1727240400000|2024-09-25 05:00:00|5726.95|5726.25|5726.95|5726.25|5727.32|5726.62|5726.95|5726.25|48
1727240410000|2024-09-25 05:00:10|||||||||4
1727240420000|2024-09-25 05:00:20|||||||||6
1727240440000|2024-09-25 05:00:40|||||||||10
1727240450000|2024-09-25 05:00:50|||||||||5
1727240460000|2024-09-25 05:01:00|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5726.95|5726.25|19
1727240470000|2024-09-25 05:01:10|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|8
1727240510000|2024-09-25 05:01:50|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|27
1727240520000|2024-09-25 05:02:00|5726.95|5726.25|5727.2|5726.5|5727.2|5726.5|5726.95|5726.25|20
1727240530000|2024-09-25 05:02:10|5727.07|5726.37|5727.2|5726.5|5727.2|5726.5|5727.07|5726.37|9
1727240540000|2024-09-25 05:02:20|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.2|5726.5|9
1727240560000|2024-09-25 05:02:40|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|7
1727240580000|2024-09-25 05:03:00|||||||||1
1727240590000|2024-09-25 05:03:10|5727.32|5726.62|5727.45|5726.75|5727.45|5726.75|5727.2|5726.5|14
1727240610000|2024-09-25 05:03:30|||||||||19
1727240620000|2024-09-25 05:03:40|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|22
1727240640000|2024-09-25 05:04:00|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|40
1727240650000|2024-09-25 05:04:10|||||||||1
1727240660000|2024-09-25 05:04:20|||||||||5
1727240670000|2024-09-25 05:04:30|||||||||54
1727240680000|2024-09-25 05:04:40|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|11
1727240690000|2024-09-25 05:04:50|5728.07|5727.37|5728.2|5727.5|5728.2|5727.5|5727.95|5727.25|20
1727240700000|2024-09-25 05:05:00|||||||||5
1727240710000|2024-09-25 05:05:10|5728.45|5727.75|5728.7|5728|5728.7|5728|5728.45|5727.75|36
1727240720000|2024-09-25 05:05:20|||||||||18
1727240730000|2024-09-25 05:05:30|||||||||15
1727240740000|2024-09-25 05:05:40|||||||||16
1727240750000|2024-09-25 05:05:50|5728.95|5728.25|5728.7|5728|5728.95|5728.25|5728.7|5728|37
1727240760000|2024-09-25 05:06:00|5728.82|5728.12|5728.95|5728.25|5728.95|5728.25|5728.7|5728|9
1727240770000|2024-09-25 05:06:10|||||||||6
1727240780000|2024-09-25 05:06:20|5728.7|5728|5728.95|5728.25|5728.95|5728.25|5728.7|5728|13
1727240790000|2024-09-25 05:06:30|||||||||4
1727240800000|2024-09-25 05:06:40|||||||||4
1727240820000|2024-09-25 05:07:00|||||||||4
1727240830000|2024-09-25 05:07:10|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|9
1727240840000|2024-09-25 05:07:20|||||||||4
1727240850000|2024-09-25 05:07:30|||||||||2
1727240860000|2024-09-25 05:07:40|||||||||12
1727240870000|2024-09-25 05:07:50|||||||||13
1727240880000|2024-09-25 05:08:00|5729.7|5729|5728.95|5728.25|5729.7|5729|5728.95|5728.25|478
1727240900000|2024-09-25 05:08:20|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|17
1727240910000|2024-09-25 05:08:30|||||||||10
1727240920000|2024-09-25 05:08:40|||||||||1
1727240940000|2024-09-25 05:09:00|5728.95|5728.25|5728.7|5728|5728.95|5728.25|5728.7|5728|36
1727240950000|2024-09-25 05:09:10|||||||||1
1727240960000|2024-09-25 05:09:20|||||||||1
1727240970000|2024-09-25 05:09:30|5728.45|5727.75|5728.45|5727.75|5728.45|5727.75|5728.45|5727.75|20
1727240980000|2024-09-25 05:09:40|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|21
1727240990000|2024-09-25 05:09:50|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|7
1727241000000|2024-09-25 05:10:00|5727.7|5727|5727.95|5727.25|5727.95|5727.25|5727.7|5727|32
1727241010000|2024-09-25 05:10:10|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|16
1727241020000|2024-09-25 05:10:20|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|25
1727241030000|2024-09-25 05:10:30|5728.2|5727.5|5728.45|5727.75|5728.45|5727.75|5728.2|5727.5|35
1727241060000|2024-09-25 05:11:00|5728.7|5728|5728.7|5728|5728.7|5728|5728.45|5727.75|16
1727241070000|2024-09-25 05:11:10|5728.45|5727.75|5728.45|5727.75|5728.7|5728|5728.45|5727.75|5
1727241080000|2024-09-25 05:11:20|5728.57|5727.87|5728.45|5727.75|5728.57|5727.87|5728.45|5727.75|18
1727241090000|2024-09-25 05:11:30|5728.2|5727.5|5728.45|5727.75|5728.45|5727.75|5728.2|5727.5|3
1727241100000|2024-09-25 05:11:40|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|19
1727241110000|2024-09-25 05:11:50|5728.45|5727.75|5728.2|5727.5|5728.45|5727.75|5728.2|5727.5|17
1727241120000|2024-09-25 05:12:00|5728.45|5727.75|5728.45|5727.75|5728.45|5727.75|5728.2|5727.5|12
1727241130000|2024-09-25 05:12:10|||||||||1
1727241150000|2024-09-25 05:12:30|5728.7|5728|5728.7|5728|5728.7|5728|5728.7|5728|11
1727241160000|2024-09-25 05:12:40|5728.45|5727.75|5728.45|5727.75|5728.45|5727.75|5728.45|5727.75|24
1727241170000|2024-09-25 05:12:50|||||||||1
1727241180000|2024-09-25 05:13:00|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|5727.95|5727.25|18
1727241190000|2024-09-25 05:13:10|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5
1727241200000|2024-09-25 05:13:20|||||||||1
1727241210000|2024-09-25 05:13:30|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|4
1727241220000|2024-09-25 05:13:40|5727.82|5727.12|5727.7|5727|5727.95|5727.25|5727.7|5727|43
1727241230000|2024-09-25 05:13:50|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|55
1727241240000|2024-09-25 05:14:00|||||||||17
1727241250000|2024-09-25 05:14:10|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|9
1727241270000|2024-09-25 05:14:30|5727.7|5727|5727.95|5727.25|5727.95|5727.25|5727.7|5727|25
1727241290000|2024-09-25 05:14:50|5727.7|5727|5727.95|5727.25|5727.95|5727.25|5727.7|5727|14
1727241300000|2024-09-25 05:15:00|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|4
1727241320000|2024-09-25 05:15:20|||||||||1
1727241330000|2024-09-25 05:15:30|5727.95|5727.25|5727.95|5727.25|5728.2|5727.5|5727.95|5727.25|22
1727241340000|2024-09-25 05:15:40|5727.7|5727|5727.82|5727.12|5727.82|5727.12|5727.7|5727|36
1727241350000|2024-09-25 05:15:50|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|0
1727241360000|2024-09-25 05:16:00|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|10
1727241370000|2024-09-25 05:16:10|5727.57|5726.87|5727.45|5726.75|5727.7|5727|5727.45|5726.75|29
1727241390000|2024-09-25 05:16:30|||||||||13
1727241400000|2024-09-25 05:16:40|||||||||2
1727241410000|2024-09-25 05:16:50|5727.2|5726.5|5727.2|5726.5|5727.32|5726.62|5727.2|5726.5|31
1727241420000|2024-09-25 05:17:00|||||||||2
1727241430000|2024-09-25 05:17:10|5727.07|5726.37|5726.7|5726|5727.07|5726.37|5726.7|5726|86
1727241440000|2024-09-25 05:17:20|5726.45|5725.75|5726.7|5726|5726.7|5726|5726.45|5725.75|64
1727241450000|2024-09-25 05:17:30|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|6
1727241460000|2024-09-25 05:17:40|5726.7|5726|5726.95|5726.25|5726.95|5726.25|5726.7|5726|34
1727241470000|2024-09-25 05:17:50|5726.7|5726|5726.7|5726|5726.82|5726.12|5726.7|5726|5
1727241480000|2024-09-25 05:18:00|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|17
1727241490000|2024-09-25 05:18:10|||||||||1
1727241550000|2024-09-25 05:19:10|||||||||7
1727241560000|2024-09-25 05:19:20|||||||||2
1727241570000|2024-09-25 05:19:30|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|32
1727241590000|2024-09-25 05:19:50|||||||||2
1727241600000|2024-09-25 05:20:00|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|24
1727241610000|2024-09-25 05:20:10|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|18
1727241620000|2024-09-25 05:20:20|5727.57|5726.87|5727.7|5727|5727.7|5727|5727.45|5726.75|31
1727241630000|2024-09-25 05:20:30|5727.45|5726.75|5727.2|5726.5|5727.45|5726.75|5727.2|5726.5|46
1727241640000|2024-09-25 05:20:40|5726.95|5726.25|5726.95|5726.25|5727.07|5726.37|5726.95|5726.25|11
1727241650000|2024-09-25 05:20:50|5726.7|5726|5726.7|5726|5726.95|5726.25|5726.7|5726|30
1727241660000|2024-09-25 05:21:00|5726.95|5726.25|5726.7|5726|5726.95|5726.25|5726.7|5726|14
1727241670000|2024-09-25 05:21:10|||||||||1
1727241680000|2024-09-25 05:21:20|||||||||4
1727241690000|2024-09-25 05:21:30|5726.82|5726.12|5726.7|5726|5726.82|5726.12|5726.7|5726|19
1727241700000|2024-09-25 05:21:40|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|66
1727241710000|2024-09-25 05:21:50|5726.7|5726|5726.7|5726|5726.7|5726|5726.45|5725.75|15
1727241720000|2024-09-25 05:22:00|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|8
1727241730000|2024-09-25 05:22:10|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|13
1727241740000|2024-09-25 05:22:20|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|13
1727241750000|2024-09-25 05:22:30|5726.2|5725.5|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|23
1727241760000|2024-09-25 05:22:40|5726.2|5725.5|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|21
1727241770000|2024-09-25 05:22:50|5726.57|5725.87|5726.45|5725.75|5726.57|5725.87|5726.45|5725.75|7
1727241780000|2024-09-25 05:23:00|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|9
1727241790000|2024-09-25 05:23:10|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|2
1727241800000|2024-09-25 05:23:20|5726.7|5726|5726.82|5726.12|5726.82|5726.12|5726.7|5726|28
1727241810000|2024-09-25 05:23:30|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|0
1727241820000|2024-09-25 05:23:40|5726.57|5725.87|5726.57|5725.87|5726.57|5725.87|5726.57|5725.87|6
1727241830000|2024-09-25 05:23:50|5726.45|5725.75|5726.7|5726|5726.7|5726|5726.45|5725.75|9
1727241840000|2024-09-25 05:24:00|5726.57|5725.87|5726.7|5726|5726.7|5726|5726.45|5725.75|9
1727241850000|2024-09-25 05:24:10|||||||||5
1727241860000|2024-09-25 05:24:20|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|14
1727241870000|2024-09-25 05:24:30|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|7
1727241880000|2024-09-25 05:24:40|5726.82|5726.12|5726.7|5726|5726.82|5726.12|5726.7|5726|0
1727241900000|2024-09-25 05:25:00|5726.45|5725.75|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|16
1727241910000|2024-09-25 05:25:10|||||||||5
1727241920000|2024-09-25 05:25:20|||||||||2
1727241930000|2024-09-25 05:25:30|5726.32|5725.62|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|24
1727241940000|2024-09-25 05:25:40|5726.32|5725.62|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|9
1727241960000|2024-09-25 05:26:00|||||||||3
1727241970000|2024-09-25 05:26:10|||||||||20
1727242010000|2024-09-25 05:26:50|||||||||1
1727242020000|2024-09-25 05:27:00|||||||||10
1727242030000|2024-09-25 05:27:10|||||||||8
1727242040000|2024-09-25 05:27:20|5726.57|5725.87|5726.45|5725.75|5726.7|5726|5726.45|5725.75|29
1727242060000|2024-09-25 05:27:40|5726.2|5725.5|5726.32|5725.62|5726.45|5725.75|5726.2|5725.5|40
1727242070000|2024-09-25 05:27:50|5726.2|5725.5|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|12
1727242080000|2024-09-25 05:28:00|||||||||1
1727242090000|2024-09-25 05:28:10|||||||||5
1727242100000|2024-09-25 05:28:20|||||||||3
1727242110000|2024-09-25 05:28:30|5726.57|5725.87|5726.45|5725.75|5726.57|5725.87|5726.45|5725.75|27
1727242120000|2024-09-25 05:28:40|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|10
1727242130000|2024-09-25 05:28:50|||||||||7
1727242140000|2024-09-25 05:29:00|5726.82|5726.12|5726.7|5726|5726.95|5726.25|5726.7|5726|18
1727242150000|2024-09-25 05:29:10|5726.45|5725.75|5726.7|5726|5726.7|5726|5726.45|5725.75|30
1727242170000|2024-09-25 05:29:30|5726.57|5725.87|5726.45|5725.75|5726.7|5726|5726.45|5725.75|24
1727242180000|2024-09-25 05:29:40|||||||||6
1727242190000|2024-09-25 05:29:50|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|18
1727242200000|2024-09-25 05:30:00|5726.57|5725.87|5726.95|5726.25|5726.95|5726.25|5726.57|5725.87|32
1727242210000|2024-09-25 05:30:10|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|29
1727242220000|2024-09-25 05:30:20|||||||||4
1727242230000|2024-09-25 05:30:30|5727.07|5726.37|5726.95|5726.25|5727.2|5726.5|5726.95|5726.25|30
1727242240000|2024-09-25 05:30:40|||||||||1
1727242250000|2024-09-25 05:30:50|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|14
1727242260000|2024-09-25 05:31:00|5727.45|5726.75|5727.7|5727|5727.7|5727|5727.45|5726.75|33
1727242270000|2024-09-25 05:31:10|5727.45|5726.75|5727.2|5726.5|5727.45|5726.75|5727.2|5726.5|24
1727242280000|2024-09-25 05:31:20|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|36
1727242290000|2024-09-25 05:31:30|5727.32|5726.62|5727.45|5726.75|5727.45|5726.75|5727.2|5726.5|3
1727242300000|2024-09-25 05:31:40|5727.32|5726.62|5727.45|5726.75|5727.45|5726.75|5727.32|5726.62|26
1727242310000|2024-09-25 05:31:50|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|9
1727242320000|2024-09-25 05:32:00|5727.45|5726.75|5727.7|5727|5727.7|5727|5727.45|5726.75|25
1727242330000|2024-09-25 05:32:10|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5
1727242350000|2024-09-25 05:32:30|||||||||1
1727242360000|2024-09-25 05:32:40|5727.2|5726.5|5727.45|5726.75|5727.45|5726.75|5727.2|5726.5|43
1727242390000|2024-09-25 05:33:10|||||||||2
1727242400000|2024-09-25 05:33:20|||||||||2
1727242410000|2024-09-25 05:33:30|||||||||1
1727242420000|2024-09-25 05:33:40|||||||||19
1727242430000|2024-09-25 05:33:50|||||||||14
1727242440000|2024-09-25 05:34:00|||||||||1
1727242460000|2024-09-25 05:34:20|||||||||12
1727242470000|2024-09-25 05:34:30|||||||||7
1727242500000|2024-09-25 05:35:00|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|23
1727242510000|2024-09-25 05:35:10|||||||||2
1727242520000|2024-09-25 05:35:20|5726.95|5726.25|5726.95|5726.25|5727.2|5726.5|5726.95|5726.25|10
1727242530000|2024-09-25 05:35:30|||||||||4
1727242540000|2024-09-25 05:35:40|||||||||4
1727242550000|2024-09-25 05:35:50|||||||||20
1727242560000|2024-09-25 05:36:00|5726.82|5726.12|5726.95|5726.25|5726.95|5726.25|5726.82|5726.12|6
1727242570000|2024-09-25 05:36:10|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|2
1727242580000|2024-09-25 05:36:20|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|7
1727242590000|2024-09-25 05:36:30|5727.2|5726.5|5726.95|5726.25|5727.2|5726.5|5726.95|5726.25|7
1727242600000|2024-09-25 05:36:40|||||||||1
1727242630000|2024-09-25 05:37:10|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|17
1727242650000|2024-09-25 05:37:30|||||||||3
1727242660000|2024-09-25 05:37:40|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|32
1727242670000|2024-09-25 05:37:50|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5725.95|5725.25|70
1727242680000|2024-09-25 05:38:00|5725.95|5725.25|5725.95|5725.25|5726.07|5725.37|5725.95|5725.25|10
1727242690000|2024-09-25 05:38:10|||||||||2
1727242700000|2024-09-25 05:38:20|||||||||1
1727242710000|2024-09-25 05:38:30|5726.07|5725.37|5726.45|5725.75|5726.45|5725.75|5726.07|5725.37|23
1727242730000|2024-09-25 05:38:50|||||||||3
1727242740000|2024-09-25 05:39:00|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|12
1727242750000|2024-09-25 05:39:10|||||||||8
1727242760000|2024-09-25 05:39:20|5726.45|5725.75|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|14
1727242770000|2024-09-25 05:39:30|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|11
1727242780000|2024-09-25 05:39:40|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|9
1727242790000|2024-09-25 05:39:50|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5
1727242800000|2024-09-25 05:40:00|5725.7|5725|5725.95|5725.25|5725.95|5725.25|5725.7|5725|23
1727242810000|2024-09-25 05:40:10|||||||||2
1727242820000|2024-09-25 05:40:20|||||||||8
1727242830000|2024-09-25 05:40:30|||||||||2
1727242840000|2024-09-25 05:40:40|5726.2|5725.5|5725.95|5725.25|5726.2|5725.5|5725.95|5725.25|18
1727242850000|2024-09-25 05:40:50|5725.45|5724.75|5725.45|5724.75|5725.57|5724.87|5725.45|5724.75|44
1727242860000|2024-09-25 05:41:00|5725.7|5725|5725.7|5725|5725.7|5725|5725.7|5725|2
1727242870000|2024-09-25 05:41:10|||||||||7
1727242880000|2024-09-25 05:41:20|||||||||1
1727242890000|2024-09-25 05:41:30|5725.45|5724.75|5725.2|5724.5|5725.45|5724.75|5725.2|5724.5|44
1727242900000|2024-09-25 05:41:40|||||||||10
1727242910000|2024-09-25 05:41:50|5724.95|5724.25|5725.2|5724.5|5725.2|5724.5|5724.95|5724.25|115
1727242920000|2024-09-25 05:42:00|5725.07|5724.37|5725.2|5724.5|5725.2|5724.5|5725.07|5724.37|14
1727242930000|2024-09-25 05:42:10|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|9
1727242940000|2024-09-25 05:42:20|5725.2|5724.5|5724.95|5724.25|5725.45|5724.75|5724.95|5724.25|46
1727242950000|2024-09-25 05:42:30|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|9
1727242960000|2024-09-25 05:42:40|5724.95|5724.25|5725.2|5724.5|5725.2|5724.5|5724.95|5724.25|18
1727242970000|2024-09-25 05:42:50|5724.95|5724.25|5724.95|5724.25|5724.95|5724.25|5724.95|5724.25|7
1727242980000|2024-09-25 05:43:00|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|5
1727242990000|2024-09-25 05:43:10|5724.95|5724.25|5724.95|5724.25|5724.95|5724.25|5724.95|5724.25|11
1727243000000|2024-09-25 05:43:20|||||||||9
1727243020000|2024-09-25 05:43:40|5724.7|5724|5724.7|5724|5724.7|5724|5724.45|5723.75|65
1727243030000|2024-09-25 05:43:50|5724.45|5723.75|5724.45|5723.75|5724.45|5723.75|5724.45|5723.75|26
1727243040000|2024-09-25 05:44:00|||||||||3
1727243050000|2024-09-25 05:44:10|||||||||38
1727243060000|2024-09-25 05:44:20|5723.95|5723.25|5723.7|5723|5723.95|5723.25|5723.7|5723|131
1727243070000|2024-09-25 05:44:30|5723.82|5723.12|5722.7|5722|5723.82|5723.12|5722.45|5721.75|383
1727243080000|2024-09-25 05:44:40|5722.45|5721.75|5722.7|5722|5722.7|5722|5722.2|5721.5|81
1727243090000|2024-09-25 05:44:50|5722.45|5721.75|5722.95|5722.25|5722.95|5722.25|5722.45|5721.75|52
1727243100000|2024-09-25 05:45:00|5722.7|5722|5723.07|5722.37|5723.2|5722.5|5722.7|5722|21
1727243110000|2024-09-25 05:45:10|5722.95|5722.25|5722.95|5722.25|5723.2|5722.5|5722.95|5722.25|24
1727243120000|2024-09-25 05:45:20|5722.7|5722|5722.95|5722.25|5722.95|5722.25|5722.7|5722|25
1727243130000|2024-09-25 05:45:30|5722.82|5722.12|5722.7|5722|5722.95|5722.25|5722.7|5722|14
1727243140000|2024-09-25 05:45:40|||||||||4
1727243150000|2024-09-25 05:45:50|5722.45|5721.75|5722.45|5721.75|5722.7|5722|5722.45|5721.75|39
1727243160000|2024-09-25 05:46:00|5722.7|5722|5722.45|5721.75|5722.7|5722|5722.2|5721.5|68
1727243170000|2024-09-25 05:46:10|5722.2|5721.5|5722.2|5721.5|5722.45|5721.75|5722.2|5721.5|125
1727243180000|2024-09-25 05:46:20|5722.45|5721.75|5722.2|5721.5|5722.45|5721.75|5722.2|5721.5|58
1727243190000|2024-09-25 05:46:30|5722.32|5721.62|5722.2|5721.5|5722.32|5721.62|5721.95|5721.25|35
1727243200000|2024-09-25 05:46:40|5721.95|5721.25|5722.2|5721.5|5722.2|5721.5|5721.95|5721.25|31
1727243210000|2024-09-25 05:46:50|||||||||30
1727243220000|2024-09-25 05:47:00|||||||||9
1727243230000|2024-09-25 05:47:10|5721.95|5721.25|5721.95|5721.25|5721.95|5721.25|5721.7|5721|64
1727243240000|2024-09-25 05:47:20|5722.2|5721.5|5722.2|5721.5|5722.2|5721.5|5722.2|5721.5|8
1727243250000|2024-09-25 05:47:30|5722.32|5721.62|5722.32|5721.62|5722.32|5721.62|5722.2|5721.5|29
1727243260000|2024-09-25 05:47:40|5722.2|5721.5|5722.2|5721.5|5722.2|5721.5|5722.2|5721.5|6
1727243270000|2024-09-25 05:47:50|||||||||5
1727243280000|2024-09-25 05:48:00|5721.95|5721.25|5721.7|5721|5721.95|5721.25|5721.7|5721|36
1727243290000|2024-09-25 05:48:10|5721.45|5720.75|5721.45|5720.75|5721.45|5720.75|5721.45|5720.75|42
1727243300000|2024-09-25 05:48:20|5721.95|5721.25|5721.45|5720.75|5721.95|5721.25|5721.45|5720.75|83
1727243310000|2024-09-25 05:48:30|5721.7|5721|5720.95|5720.25|5721.7|5721|5720.7|5720|188
1727243320000|2024-09-25 05:48:40|5720.7|5720|5720.95|5720.25|5720.95|5720.25|5720.7|5720|89
1727243330000|2024-09-25 05:48:50|5721.2|5720.5|5720.95|5720.25|5721.2|5720.5|5720.95|5720.25|22
1727243340000|2024-09-25 05:49:00|5720.7|5720|5720.7|5720|5720.7|5720|5720.7|5720|6
1727243350000|2024-09-25 05:49:10|5720.45|5719.75|5720.7|5720|5720.7|5720|5720.45|5719.75|31
1727243360000|2024-09-25 05:49:20|5720.82|5720.12|5720.7|5720|5720.95|5720.25|5720.7|5720|25
1727243370000|2024-09-25 05:49:30|5720.82|5720.12|5720.7|5720|5720.82|5720.12|5720.7|5720|42
1727243380000|2024-09-25 05:49:40|5720.45|5719.75|5720.45|5719.75|5720.45|5719.75|5720.45|5719.75|186
1727243390000|2024-09-25 05:49:50|5720.7|5720|5720.7|5720|5720.7|5720|5720.45|5719.75|54
1727243400000|2024-09-25 05:50:00|5720.45|5719.75|5720.7|5720|5720.7|5720|5720.45|5719.75|47
1727243410000|2024-09-25 05:50:10|5720.82|5720.12|5720.7|5720|5720.95|5720.25|5720.7|5720|36
1727243420000|2024-09-25 05:50:20|5720.95|5720.25|5721.45|5720.75|5721.45|5720.75|5720.95|5720.25|77
1727243430000|2024-09-25 05:50:30|||||||||5
1727243440000|2024-09-25 05:50:40|||||||||4
1727243450000|2024-09-25 05:50:50|||||||||23
1727243460000|2024-09-25 05:51:00|5721.7|5721|5721.95|5721.25|5721.95|5721.25|5721.7|5721|34
1727243470000|2024-09-25 05:51:10|5721.7|5721|5721.95|5721.25|5721.95|5721.25|5721.7|5721|31
1727243480000|2024-09-25 05:51:20|5721.7|5721|5721.95|5721.25|5721.95|5721.25|5721.7|5721|49
1727243510000|2024-09-25 05:51:50|5722.2|5721.5|5722.2|5721.5|5722.2|5721.5|5722.2|5721.5|40
1727243520000|2024-09-25 05:52:00|5722.45|5721.75|5722.45|5721.75|5722.45|5721.75|5722.45|5721.75|21
1727243530000|2024-09-25 05:52:10|||||||||29
1727243540000|2024-09-25 05:52:20|5722.7|5722|5722.7|5722|5722.7|5722|5722.7|5722|34
1727243550000|2024-09-25 05:52:30|5722.95|5722.25|5722.95|5722.25|5722.95|5722.25|5722.7|5722|34
1727243560000|2024-09-25 05:52:40|||||||||1
1727243570000|2024-09-25 05:52:50|5723.2|5722.5|5723.2|5722.5|5723.2|5722.5|5723.2|5722.5|21
1727243580000|2024-09-25 05:53:00|||||||||23
1727243590000|2024-09-25 05:53:10|||||||||30
1727243600000|2024-09-25 05:53:20|5723.45|5722.75|5723.7|5723|5723.7|5723|5723.45|5722.75|31
1727243610000|2024-09-25 05:53:30|5723.45|5722.75|5723.45|5722.75|5723.7|5723|5723.45|5722.75|39
1727243620000|2024-09-25 05:53:40|||||||||2
1727243630000|2024-09-25 05:53:50|5723.7|5723|5723.95|5723.25|5723.95|5723.25|5723.7|5723|130
1727243640000|2024-09-25 05:54:00|5724.2|5723.5|5723.7|5723|5724.2|5723.5|5723.7|5723|106
1727243650000|2024-09-25 05:54:10|||||||||9
1727243660000|2024-09-25 05:54:20|||||||||2
1727243670000|2024-09-25 05:54:30|5723.95|5723.25|5723.7|5723|5723.95|5723.25|5723.7|5723|32
1727243680000|2024-09-25 05:54:40|||||||||15
1727243690000|2024-09-25 05:54:50|5723.95|5723.25|5723.95|5723.25|5723.95|5723.25|5723.95|5723.25|31
1727243700000|2024-09-25 05:55:00|5723.7|5723|5723.95|5723.25|5723.95|5723.25|5723.7|5723|34
1727243710000|2024-09-25 05:55:10|||||||||27
1727243720000|2024-09-25 05:55:20|5723.82|5723.12|5723.7|5723|5723.95|5723.25|5723.7|5723|19
1727243730000|2024-09-25 05:55:30|5723.45|5722.75|5723.45|5722.75|5723.45|5722.75|5723.45|5722.75|28
1727243740000|2024-09-25 05:55:40|5723.32|5722.62|5723.2|5722.5|5723.32|5722.62|5723.2|5722.5|27
1727243750000|2024-09-25 05:55:50|||||||||4
1727243760000|2024-09-25 05:56:00|5723.32|5722.62|5723.45|5722.75|5723.45|5722.75|5723.2|5722.5|13
1727243770000|2024-09-25 05:56:10|5723.32|5722.62|5723.2|5722.5|5723.45|5722.75|5723.2|5722.5|11
1727243780000|2024-09-25 05:56:20|5723.45|5722.75|5723.45|5722.75|5723.45|5722.75|5723.45|5722.75|16
1727243790000|2024-09-25 05:56:30|5723.2|5722.5|5722.95|5722.25|5723.2|5722.5|5722.95|5722.25|20
1727243800000|2024-09-25 05:56:40|5723.2|5722.5|5723.2|5722.5|5723.2|5722.5|5723.2|5722.5|21
1727243810000|2024-09-25 05:56:50|5722.95|5722.25|5723.2|5722.5|5723.2|5722.5|5722.95|5722.25|16
1727243820000|2024-09-25 05:57:00|5722.95|5722.25|5723.2|5722.5|5723.2|5722.5|5722.95|5722.25|18
1727243830000|2024-09-25 05:57:10|5723.45|5722.75|5723.45|5722.75|5723.45|5722.75|5723.45|5722.75|28
1727243840000|2024-09-25 05:57:20|5723.7|5723|5723.7|5723|5723.7|5723|5723.7|5723|24
1727243850000|2024-09-25 05:57:30|||||||||3
1727243860000|2024-09-25 05:57:40|5723.45|5722.75|5723.45|5722.75|5723.45|5722.75|5723.45|5722.75|14
1727243870000|2024-09-25 05:57:50|5722.95|5722.25|5722.95|5722.25|5722.95|5722.25|5722.95|5722.25|43
1727243880000|2024-09-25 05:58:00|5722.7|5722|5722.7|5722|5722.7|5722|5722.7|5722|17
1727243890000|2024-09-25 05:58:10|5722.82|5722.12|5722.82|5722.12|5722.82|5722.12|5722.7|5722|16
1727243900000|2024-09-25 05:58:20|5722.95|5722.25|5722.95|5722.25|5722.95|5722.25|5722.95|5722.25|0
1727243910000|2024-09-25 05:58:30|5722.7|5722|5723.2|5722.5|5723.2|5722.5|5722.7|5722|39
1727243930000|2024-09-25 05:58:50|5722.95|5722.25|5723.2|5722.5|5723.2|5722.5|5722.95|5722.25|67
1727243940000|2024-09-25 05:59:00|5723.45|5722.75|5722.95|5722.25|5723.45|5722.75|5722.95|5722.25|37
1727243950000|2024-09-25 05:59:10|5722.7|5722|5722.95|5722.25|5722.95|5722.25|5722.7|5722|29
1727243960000|2024-09-25 05:59:20|5723.07|5722.37|5722.7|5722|5723.2|5722.5|5722.7|5722|43
1727243970000|2024-09-25 05:59:30|||||||||2
1727243980000|2024-09-25 05:59:40|||||||||28
1727243990000|2024-09-25 05:59:50|5722.45|5721.75|5722.32|5721.62|5722.45|5721.75|5722.2|5721.5|40
1727244000000|2024-09-25 06:00:00|5722.2|5721.5|5721.45|5720.75|5722.2|5721.5|5721.45|5720.75|115
1727244010000|2024-09-25 06:00:10|5721.57|5720.87|5721.45|5720.75|5721.7|5721|5721.45|5720.75|67
1727244020000|2024-09-25 06:00:20|5721.7|5721|5721.45|5720.75|5721.95|5721.25|5721.45|5720.75|58
1727244030000|2024-09-25 06:00:30|5721.7|5721|5721.7|5721|5721.7|5721|5721.45|5720.75|31
1727244040000|2024-09-25 06:00:40|5721.95|5721.25|5722.2|5721.5|5722.2|5721.5|5721.95|5721.25|50
1727244050000|2024-09-25 06:00:50|||||||||9
1727244060000|2024-09-25 06:01:00|5722.45|5721.75|5722.7|5722|5722.7|5722|5722.45|5721.75|94
1727244070000|2024-09-25 06:01:10|5722.82|5722.12|5722.7|5722|5722.95|5722.25|5722.7|5722|59
1727244080000|2024-09-25 06:01:20|5722.45|5721.75|5722.7|5722|5722.7|5722|5722.45|5721.75|12
1727244090000|2024-09-25 06:01:30|5722.95|5722.25|5722.95|5722.25|5722.95|5722.25|5722.95|5722.25|8
1727244100000|2024-09-25 06:01:40|5723.07|5722.37|5723.45|5722.75|5723.45|5722.75|5723.07|5722.37|33
1727244110000|2024-09-25 06:01:50|5723.2|5722.5|5722.7|5722|5723.2|5722.5|5722.7|5722|74
1727244120000|2024-09-25 06:02:00|5722.95|5722.25|5722.82|5722.12|5722.95|5722.25|5722.7|5722|24
1727244130000|2024-09-25 06:02:10|5722.95|5722.25|5722.95|5722.25|5722.95|5722.25|5722.7|5722|14
1727244140000|2024-09-25 06:02:20|5722.82|5722.12|5722.95|5722.25|5722.95|5722.25|5722.82|5722.12|1
1727244150000|2024-09-25 06:02:30|5723.2|5722.5|5723.2|5722.5|5723.45|5722.75|5723.2|5722.5|31
1727244160000|2024-09-25 06:02:40|5723.32|5722.62|5723.2|5722.5|5723.32|5722.62|5723.2|5722.5|14
1727244170000|2024-09-25 06:02:50|5723.32|5722.62|5723.45|5722.75|5723.45|5722.75|5723.32|5722.62|4
1727244180000|2024-09-25 06:03:00|5723.2|5722.5|5723.45|5722.75|5723.45|5722.75|5723.2|5722.5|6
1727244190000|2024-09-25 06:03:10|5723.32|5722.62|5722.95|5722.25|5723.45|5722.75|5722.95|5722.25|11
1727244200000|2024-09-25 06:03:20|||||||||3
1727244210000|2024-09-25 06:03:30|||||||||1
1727244220000|2024-09-25 06:03:40|5722.7|5722|5722.7|5722|5722.95|5722.25|5722.7|5722|30
1727244230000|2024-09-25 06:03:50|5722.45|5721.75|5722.7|5722|5722.7|5722|5722.45|5721.75|14
1727244240000|2024-09-25 06:04:00|5722.45|5721.75|5722.7|5722|5722.7|5722|5722.45|5721.75|29
1727244250000|2024-09-25 06:04:10|5722.95|5722.25|5722.95|5722.25|5723.2|5722.5|5722.95|5722.25|33
1727244260000|2024-09-25 06:04:20|||||||||9
1727244270000|2024-09-25 06:04:30|5723.2|5722.5|5722.7|5722|5723.2|5722.5|5722.7|5722|30
1727244280000|2024-09-25 06:04:40|5722.95|5722.25|5722.95|5722.25|5722.95|5722.25|5722.95|5722.25|6
1727244290000|2024-09-25 06:04:50|||||||||4
1727244300000|2024-09-25 06:05:00|5722.7|5722|5722.7|5722|5722.95|5722.25|5722.7|5722|14
1727244310000|2024-09-25 06:05:10|||||||||21
1727244320000|2024-09-25 06:05:20|5722.95|5722.25|5722.95|5722.25|5722.95|5722.25|5722.95|5722.25|47
1727244330000|2024-09-25 06:05:30|5723.07|5722.37|5723.2|5722.5|5723.2|5722.5|5723.07|5722.37|22
1727244340000|2024-09-25 06:05:40|||||||||2
1727244350000|2024-09-25 06:05:50|||||||||12
1727244360000|2024-09-25 06:06:00|5722.95|5722.25|5722.95|5722.25|5722.95|5722.25|5722.95|5722.25|4
1727244370000|2024-09-25 06:06:10|||||||||11
1727244380000|2024-09-25 06:06:20|5722.82|5722.12|5722.7|5722|5722.82|5722.12|5722.7|5722|23
1727244390000|2024-09-25 06:06:30|5722.95|5722.25|5722.95|5722.25|5722.95|5722.25|5722.95|5722.25|13
1727244400000|2024-09-25 06:06:40|||||||||1
1727244420000|2024-09-25 06:07:00|||||||||30
1727244430000|2024-09-25 06:07:10|5722.82|5722.12|5722.95|5722.25|5723.2|5722.5|5722.82|5722.12|27
1727244440000|2024-09-25 06:07:20|||||||||2
1727244450000|2024-09-25 06:07:30|5722.7|5722|5722.7|5722|5722.7|5722|5722.7|5722|24
1727244460000|2024-09-25 06:07:40|5722.82|5722.12|5722.7|5722|5722.82|5722.12|5722.7|5722|39
1727244470000|2024-09-25 06:07:50|5722.82|5722.12|5723.2|5722.5|5723.2|5722.5|5722.7|5722|15
1727244480000|2024-09-25 06:08:00|||||||||2
1727244490000|2024-09-25 06:08:10|5722.95|5722.25|5722.7|5722|5722.95|5722.25|5722.7|5722|26
1727244500000|2024-09-25 06:08:20|5722.45|5721.75|5722.45|5721.75|5722.45|5721.75|5722.45|5721.75|54
1727244510000|2024-09-25 06:08:30|5722.2|5721.5|5721.45|5720.75|5722.32|5721.62|5721.45|5720.75|176
1727244520000|2024-09-25 06:08:40|5721.7|5721|5721.7|5721|5721.7|5721|5721.45|5720.75|42
1727244530000|2024-09-25 06:08:50|||||||||38
1727244540000|2024-09-25 06:09:00|5721.95|5721.25|5721.95|5721.25|5721.95|5721.25|5721.7|5721|32
1727244550000|2024-09-25 06:09:10|5722.2|5721.5|5722.2|5721.5|5722.2|5721.5|5722.2|5721.5|15
1727244560000|2024-09-25 06:09:20|||||||||3
1727244570000|2024-09-25 06:09:30|5722.32|5721.62|5722.45|5721.75|5722.7|5722|5722.32|5721.62|42
1727244580000|2024-09-25 06:09:40|5722.7|5722|5722.95|5722.25|5722.95|5722.25|5722.7|5722|25
1727244590000|2024-09-25 06:09:50|5723.07|5722.37|5723.2|5722.5|5723.2|5722.5|5722.95|5722.25|37
1727244600000|2024-09-25 06:10:00|5722.95|5722.25|5722.95|5722.25|5722.95|5722.25|5722.7|5722|19
1727244610000|2024-09-25 06:10:10|||||||||4
1727244620000|2024-09-25 06:10:20|5723.2|5722.5|5723.2|5722.5|5723.2|5722.5|5723.2|5722.5|16
1727244630000|2024-09-25 06:10:30|||||||||11
1727244650000|2024-09-25 06:10:50|5722.95|5722.25|5722.95|5722.25|5722.95|5722.25|5722.7|5722|21
1727244660000|2024-09-25 06:11:00|5723.2|5722.5|5722.95|5722.25|5723.2|5722.5|5722.95|5722.25|5
1727244670000|2024-09-25 06:11:10|||||||||1
1727244680000|2024-09-25 06:11:20|5723.2|5722.5|5722.95|5722.25|5723.2|5722.5|5722.95|5722.25|30
1727244690000|2024-09-25 06:11:30|5723.07|5722.37|5722.95|5722.25|5723.2|5722.5|5722.95|5722.25|37
1727244700000|2024-09-25 06:11:40|5722.7|5722|5722.7|5722|5722.7|5722|5722.7|5722|10
1727244710000|2024-09-25 06:11:50|5722.57|5721.87|5722.45|5721.75|5722.57|5721.87|5722.45|5721.75|17
1727244720000|2024-09-25 06:12:00|||||||||1
1727244730000|2024-09-25 06:12:10|5722.2|5721.5|5722.2|5721.5|5722.2|5721.5|5722.2|5721.5|12
1727244740000|2024-09-25 06:12:20|5722.07|5721.37|5722.2|5721.5|5722.2|5721.5|5721.95|5721.25|22
1727244750000|2024-09-25 06:12:30|||||||||3
1727244760000|2024-09-25 06:12:40|5721.95|5721.25|5721.95|5721.25|5721.95|5721.25|5721.95|5721.25|13
1727244770000|2024-09-25 06:12:50|5722.2|5721.5|5722.2|5721.5|5722.2|5721.5|5722.2|5721.5|3
1727244780000|2024-09-25 06:13:00|||||||||1
1727244790000|2024-09-25 06:13:10|5721.95|5721.25|5721.95|5721.25|5721.95|5721.25|5721.95|5721.25|13
1727244800000|2024-09-25 06:13:20|5721.7|5721|5721.95|5721.25|5721.95|5721.25|5721.7|5721|43
1727244810000|2024-09-25 06:13:30|5721.7|5721|5721.7|5721|5721.7|5721|5721.7|5721|5
1727244820000|2024-09-25 06:13:40|5721.82|5721.12|5721.7|5721|5721.95|5721.25|5721.7|5721|32
1727244830000|2024-09-25 06:13:50|5721.95|5721.25|5721.95|5721.25|5721.95|5721.25|5721.95|5721.25|12
1727244840000|2024-09-25 06:14:00|5721.82|5721.12|5721.7|5721|5721.95|5721.25|5721.7|5721|18
1727244850000|2024-09-25 06:14:10|5721.45|5720.75|5721.2|5720.5|5721.45|5720.75|5721.2|5720.5|38
1727244860000|2024-09-25 06:14:20|5721.32|5720.62|5721.2|5720.5|5721.32|5720.62|5721.2|5720.5|41
1727244870000|2024-09-25 06:14:30|||||||||11
1727244880000|2024-09-25 06:14:40|5721.07|5720.37|5721.2|5720.5|5721.32|5720.62|5720.95|5720.25|59
1727244890000|2024-09-25 06:14:50|5721.07|5720.37|5720.95|5720.25|5721.07|5720.37|5720.7|5720|36
1727244900000|2024-09-25 06:15:00|5720.82|5720.12|5720.95|5720.25|5720.95|5720.25|5720.7|5720|32
1727244910000|2024-09-25 06:15:10|5721.2|5720.5|5720.95|5720.25|5721.2|5720.5|5720.95|5720.25|67
1727244920000|2024-09-25 06:15:20|5721.07|5720.37|5721.2|5720.5|5721.2|5720.5|5720.95|5720.25|23
1727244930000|2024-09-25 06:15:30|5720.95|5720.25|5720.95|5720.25|5720.95|5720.25|5720.95|5720.25|25
1727244940000|2024-09-25 06:15:40|||||||||40
1727244950000|2024-09-25 06:15:50|5720.7|5720|5720.7|5720|5720.7|5720|5720.7|5720|24
1727244960000|2024-09-25 06:16:00|5720.45|5719.75|5718.7|5718|5720.45|5719.75|5717.95|5717.25|769
1727244970000|2024-09-25 06:16:10|5718.45|5717.75|5718.7|5718|5718.7|5718|5718.2|5717.5|142
1727244980000|2024-09-25 06:16:20|5718.95|5718.25|5718.95|5718.25|5719.07|5718.37|5718.95|5718.25|30
1727244990000|2024-09-25 06:16:30|5719.2|5718.5|5719.45|5718.75|5719.45|5718.75|5719.2|5718.5|89
1727245000000|2024-09-25 06:16:40|5719.7|5719|5719.45|5718.75|5719.7|5719|5719.45|5718.75|44
1727245010000|2024-09-25 06:16:50|5719.2|5718.5|5718.95|5718.25|5719.2|5718.5|5718.95|5718.25|20
1727245020000|2024-09-25 06:17:00|5719.2|5718.5|5719.7|5719|5719.7|5719|5719.2|5718.5|103
1727245030000|2024-09-25 06:17:10|5719.95|5719.25|5719.7|5719|5719.95|5719.25|5719.7|5719|44
1727245040000|2024-09-25 06:17:20|5719.82|5719.12|5719.7|5719|5719.82|5719.12|5719.7|5719|34
1727245050000|2024-09-25 06:17:30|5720.2|5719.5|5719.95|5719.25|5720.2|5719.5|5719.7|5719|111
1727245060000|2024-09-25 06:17:40|5719.7|5719|5719.7|5719|5719.7|5719|5719.7|5719|26
1727245070000|2024-09-25 06:17:50|5719.45|5718.75|5719.7|5719|5719.7|5719|5719.45|5718.75|52
1727245080000|2024-09-25 06:18:00|5719.57|5718.87|5718.95|5718.25|5719.7|5719|5718.95|5718.25|133
1727245090000|2024-09-25 06:18:10|5718.7|5718|5719.2|5718.5|5719.2|5718.5|5718.7|5718|38
1727245100000|2024-09-25 06:18:20|5719.45|5718.75|5719.2|5718.5|5719.45|5718.75|5719.2|5718.5|11
1727245110000|2024-09-25 06:18:30|5719.45|5718.75|5719.45|5718.75|5719.45|5718.75|5719.45|5718.75|18
1727245120000|2024-09-25 06:18:40|5719.7|5719|5719.57|5718.87|5719.7|5719|5719.57|5718.87|29
1727245130000|2024-09-25 06:18:50|5719.45|5718.75|5719.7|5719|5719.7|5719|5719.45|5718.75|4
1727245140000|2024-09-25 06:19:00|5719.95|5719.25|5720.7|5720|5720.7|5720|5719.95|5719.25|81
1727245150000|2024-09-25 06:19:10|5720.57|5719.87|5720.7|5720|5720.82|5720.12|5720.57|5719.87|42
1727245160000|2024-09-25 06:19:20|5720.95|5720.25|5720.95|5720.25|5721.2|5720.5|5720.95|5720.25|17
1727245170000|2024-09-25 06:19:30|5721.2|5720.5|5721.2|5720.5|5721.2|5720.5|5721.2|5720.5|10
1727245180000|2024-09-25 06:19:40|||||||||15
1727245190000|2024-09-25 06:19:50|5721.32|5720.62|5721.32|5720.62|5721.45|5720.75|5721.32|5720.62|17
1727245200000|2024-09-25 06:20:00|5721.2|5720.5|5721.32|5720.62|5721.32|5720.62|5721.2|5720.5|19
1727245210000|2024-09-25 06:20:10|5721.2|5720.5|5721.2|5720.5|5721.2|5720.5|5720.95|5720.25|33
1727245220000|2024-09-25 06:20:20|||||||||16
1727245230000|2024-09-25 06:20:30|5720.7|5720|5720.7|5720|5720.95|5720.25|5720.7|5720|42
1727245240000|2024-09-25 06:20:40|||||||||15
1727245250000|2024-09-25 06:20:50|5720.45|5719.75|5720.2|5719.5|5720.45|5719.75|5720.2|5719.5|20
1727245260000|2024-09-25 06:21:00|5719.95|5719.25|5719.95|5719.25|5720.45|5719.75|5719.7|5719|54
1727245270000|2024-09-25 06:21:10|||||||||22
1727245280000|2024-09-25 06:21:20|5720.07|5719.37|5719.7|5719|5720.2|5719.5|5719.7|5719|14
1727245290000|2024-09-25 06:21:30|5719.95|5719.25|5719.95|5719.25|5720.2|5719.5|5719.7|5719|20
1727245300000|2024-09-25 06:21:40|5720.2|5719.5|5720.2|5719.5|5720.2|5719.5|5719.95|5719.25|11
1727245310000|2024-09-25 06:21:50|5720.07|5719.37|5720.45|5719.75|5720.45|5719.75|5719.95|5719.25|21
1727245320000|2024-09-25 06:22:00|5720.2|5719.5|5720.2|5719.5|5720.2|5719.5|5719.95|5719.25|41
1727245330000|2024-09-25 06:22:10|||||||||15
1727245340000|2024-09-25 06:22:20|5720.32|5719.62|5720.2|5719.5|5720.45|5719.75|5720.2|5719.5|26
1727245350000|2024-09-25 06:22:30|5720.32|5719.62|5720.45|5719.75|5720.45|5719.75|5720.2|5719.5|15
1727245360000|2024-09-25 06:22:40|5720.57|5719.87|5720.7|5720|5720.7|5720|5720.57|5719.87|31
1727245380000|2024-09-25 06:23:00|5720.45|5719.75|5720.45|5719.75|5720.45|5719.75|5720.45|5719.75|34
1727245390000|2024-09-25 06:23:10|5720.7|5720|5720.45|5719.75|5720.7|5720|5720.45|5719.75|21
1727245400000|2024-09-25 06:23:20|5720.7|5720|5720.7|5720|5720.7|5720|5720.7|5720|3
1727245410000|2024-09-25 06:23:30|5720.95|5720.25|5720.7|5720|5720.95|5720.25|5720.45|5719.75|46
1727245420000|2024-09-25 06:23:40|5720.57|5719.87|5720.45|5719.75|5720.57|5719.87|5720.45|5719.75|13
1727245430000|2024-09-25 06:23:50|5720.57|5719.87|5720.57|5719.87|5720.57|5719.87|5720.45|5719.75|4
1727245440000|2024-09-25 06:24:00|5720.45|5719.75|5720.7|5720|5720.7|5720|5720.2|5719.5|43
1727245450000|2024-09-25 06:24:10|5720.95|5720.25|5721.2|5720.5|5721.2|5720.5|5720.95|5720.25|14
1727245460000|2024-09-25 06:24:20|5720.95|5720.25|5720.95|5720.25|5721.07|5720.37|5720.95|5720.25|10
1727245470000|2024-09-25 06:24:30|5721.07|5720.37|5720.95|5720.25|5721.2|5720.5|5720.95|5720.25|14
1727245480000|2024-09-25 06:24:40|5721.07|5720.37|5720.95|5720.25|5721.2|5720.5|5720.95|5720.25|29
1727245490000|2024-09-25 06:24:50|5721.07|5720.37|5720.95|5720.25|5721.07|5720.37|5720.95|5720.25|13
1727245500000|2024-09-25 06:25:00|5721.2|5720.5|5721.2|5720.5|5721.2|5720.5|5721.2|5720.5|3
1727245510000|2024-09-25 06:25:10|||||||||9
1727245520000|2024-09-25 06:25:20|5720.95|5720.25|5720.95|5720.25|5720.95|5720.25|5720.95|5720.25|38
1727245530000|2024-09-25 06:25:30|5720.82|5720.12|5720.7|5720|5720.82|5720.12|5720.7|5720|20
1727245540000|2024-09-25 06:25:40|5720.45|5719.75|5720.45|5719.75|5720.45|5719.75|5720.45|5719.75|8
1727245550000|2024-09-25 06:25:50|5720.2|5719.5|5720.2|5719.5|5720.2|5719.5|5720.2|5719.5|26
1727245560000|2024-09-25 06:26:00|5720.45|5719.75|5720.2|5719.5|5720.45|5719.75|5720.2|5719.5|32
1727245570000|2024-09-25 06:26:10|5720.32|5719.62|5720.2|5719.5|5720.32|5719.62|5720.2|5719.5|6
1727245580000|2024-09-25 06:26:20|||||||||9
1727245590000|2024-09-25 06:26:30|5719.95|5719.25|5720.2|5719.5|5720.2|5719.5|5719.95|5719.25|98
1727245600000|2024-09-25 06:26:40|5719.95|5719.25|5719.95|5719.25|5719.95|5719.25|5719.95|5719.25|15
1727245610000|2024-09-25 06:26:50|5720.2|5719.5|5720.2|5719.5|5720.2|5719.5|5720.2|5719.5|13
1727245620000|2024-09-25 06:27:00|5719.95|5719.25|5719.7|5719|5719.95|5719.25|5719.7|5719|33
1727245630000|2024-09-25 06:27:10|5719.57|5718.87|5719.45|5718.75|5719.57|5718.87|5719.45|5718.75|40
1727245640000|2024-09-25 06:27:20|5719.2|5718.5|5719.2|5718.5|5719.2|5718.5|5719.2|5718.5|26
1727245650000|2024-09-25 06:27:30|5719.32|5718.62|5719.45|5718.75|5719.45|5718.75|5719.32|5718.62|24
1727245660000|2024-09-25 06:27:40|||||||||2
1727245670000|2024-09-25 06:27:50|||||||||3
1727245680000|2024-09-25 06:28:00|5719.2|5718.5|5719.45|5718.75|5719.45|5718.75|5719.2|5718.5|59
1727245690000|2024-09-25 06:28:10|5719.2|5718.5|5719.2|5718.5|5719.32|5718.62|5719.2|5718.5|22
1727245700000|2024-09-25 06:28:20|5719.32|5718.62|5719.45|5718.75|5719.45|5718.75|5719.32|5718.62|3
1727245710000|2024-09-25 06:28:30|5719.2|5718.5|5719.2|5718.5|5719.2|5718.5|5719.2|5718.5|2
1727245720000|2024-09-25 06:28:40|5718.95|5718.25|5718.95|5718.25|5718.95|5718.25|5718.95|5718.25|14
1727245730000|2024-09-25 06:28:50|5719.07|5718.37|5719.2|5718.5|5719.2|5718.5|5718.95|5718.25|36
1727245750000|2024-09-25 06:29:10|5719.32|5718.62|5719.2|5718.5|5719.45|5718.75|5719.2|5718.5|41
1727245760000|2024-09-25 06:29:20|||||||||5
1727245770000|2024-09-25 06:29:30|5719.07|5718.37|5718.95|5718.25|5719.07|5718.37|5718.95|5718.25|24
1727245780000|2024-09-25 06:29:40|5718.7|5718|5718.7|5718|5718.7|5718|5718.7|5718|15
1727245790000|2024-09-25 06:29:50|5718.95|5718.25|5718.95|5718.25|5719.07|5718.37|5718.95|5718.25|42
1727245800000|2024-09-25 06:30:00|5719.2|5718.5|5718.95|5718.25|5719.2|5718.5|5718.45|5717.75|116
1727245810000|2024-09-25 06:30:10|5718.82|5718.12|5719.45|5718.75|5719.7|5719|5718.82|5718.12|86
1727245820000|2024-09-25 06:30:20|5719.2|5718.5|5719.2|5718.5|5719.45|5718.75|5719.2|5718.5|49
1727245830000|2024-09-25 06:30:30|||||||||1
1727245840000|2024-09-25 06:30:40|||||||||16
1727245850000|2024-09-25 06:30:50|||||||||2
1727245860000|2024-09-25 06:31:00|5719.07|5718.37|5719.2|5718.5|5719.2|5718.5|5718.7|5718|64
1727245870000|2024-09-25 06:31:10|5718.95|5718.25|5718.7|5718|5719.2|5718.5|5718.7|5718|59
1727245880000|2024-09-25 06:31:20|5718.57|5717.87|5718.45|5717.75|5718.7|5718|5718.45|5717.75|41
1727245890000|2024-09-25 06:31:30|5718.2|5717.5|5718.7|5718|5718.7|5718|5718.2|5717.5|46
1727245900000|2024-09-25 06:31:40|5718.57|5717.87|5718.7|5718|5718.95|5718.25|5718.57|5717.87|20
1727245910000|2024-09-25 06:31:50|5718.95|5718.25|5718.7|5718|5718.95|5718.25|5718.7|5718|26
1727245920000|2024-09-25 06:32:00|5718.45|5717.75|5718.45|5717.75|5718.45|5717.75|5718.45|5717.75|17
1727245930000|2024-09-25 06:32:10|5718.7|5718|5718.7|5718|5718.7|5718|5718.45|5717.75|26
1727245940000|2024-09-25 06:32:20|5718.45|5717.75|5718.2|5717.5|5718.45|5717.75|5718.2|5717.5|30
1727245950000|2024-09-25 06:32:30|5717.95|5717.25|5718.2|5717.5|5718.2|5717.5|5717.95|5717.25|18
1727245960000|2024-09-25 06:32:40|5717.95|5717.25|5717.95|5717.25|5717.95|5717.25|5717.7|5717|82
1727245970000|2024-09-25 06:32:50|5718.07|5717.37|5717.95|5717.25|5718.2|5717.5|5717.95|5717.25|23
1727245980000|2024-09-25 06:33:00|5718.2|5717.5|5718.2|5717.5|5718.2|5717.5|5717.95|5717.25|17
1727245990000|2024-09-25 06:33:10|5718.45|5717.75|5718.45|5717.75|5718.7|5718|5718.45|5717.75|91
1727246000000|2024-09-25 06:33:20|5718.7|5718|5718.95|5718.25|5718.95|5718.25|5718.7|5718|32
1727246010000|2024-09-25 06:33:30|5719.2|5718.5|5719.45|5718.75|5719.45|5718.75|5719.2|5718.5|41
1727246020000|2024-09-25 06:33:40|5719.7|5719|5719.7|5719|5719.7|5719|5719.7|5719|7
1727246030000|2024-09-25 06:33:50|5719.45|5718.75|5719.45|5718.75|5719.7|5719|5719.45|5718.75|35
1727246040000|2024-09-25 06:34:00|5719.2|5718.5|5718.95|5718.25|5719.45|5718.75|5718.95|5718.25|34
1727246050000|2024-09-25 06:34:10|||||||||56
1727246060000|2024-09-25 06:34:20|5719.2|5718.5|5719.2|5718.5|5719.2|5718.5|5719.07|5718.37|84
1727246070000|2024-09-25 06:34:30|5718.95|5718.25|5719.2|5718.5|5719.2|5718.5|5718.95|5718.25|25
1727246080000|2024-09-25 06:34:40|||||||||3
1727246090000|2024-09-25 06:34:50|5719.45|5718.75|5719.45|5718.75|5719.45|5718.75|5719.2|5718.5|53
1727246100000|2024-09-25 06:35:00|5719.2|5718.5|5719.45|5718.75|5719.57|5718.87|5718.95|5718.25|79
1727246110000|2024-09-25 06:35:10|5719.2|5718.5|5719.45|5718.75|5719.45|5718.75|5719.2|5718.5|41
1727246120000|2024-09-25 06:35:20|||||||||23
1727246130000|2024-09-25 06:35:30|5719.2|5718.5|5719.45|5718.75|5719.45|5718.75|5719.2|5718.5|23
1727246150000|2024-09-25 06:35:50|5719.7|5719|5719.7|5719|5719.7|5719|5719.57|5718.87|17
1727246160000|2024-09-25 06:36:00|5719.95|5719.25|5719.45|5718.75|5719.95|5719.25|5719.2|5718.5|91
1727246170000|2024-09-25 06:36:10|||||||||18
1727246180000|2024-09-25 06:36:20|5719.2|5718.5|5719.2|5718.5|5719.32|5718.62|5719.2|5718.5|14
1727246190000|2024-09-25 06:36:30|5719.45|5718.75|5719.45|5718.75|5719.45|5718.75|5719.45|5718.75|14
1727246200000|2024-09-25 06:36:40|5719.32|5718.62|5719.2|5718.5|5719.32|5718.62|5719.2|5718.5|13
1727246210000|2024-09-25 06:36:50|5719.45|5718.75|5719.45|5718.75|5719.45|5718.75|5719.45|5718.75|4
1727246220000|2024-09-25 06:37:00|||||||||22
1727246230000|2024-09-25 06:37:10|||||||||8
1727246240000|2024-09-25 06:37:20|||||||||19
1727246260000|2024-09-25 06:37:40|||||||||6
1727246270000|2024-09-25 06:37:50|5719.7|5719|5719.57|5718.87|5719.7|5719|5719.57|5718.87|23
1727246280000|2024-09-25 06:38:00|5719.45|5718.75|5718.95|5718.25|5719.45|5718.75|5718.95|5718.25|58
1727246290000|2024-09-25 06:38:10|5718.7|5718|5718.45|5717.75|5718.7|5718|5718.45|5717.75|55
1727246300000|2024-09-25 06:38:20|5718.57|5717.87|5718.45|5717.75|5718.7|5718|5718.45|5717.75|24
1727246310000|2024-09-25 06:38:30|5718.7|5718|5718.7|5718|5718.7|5718|5718.45|5717.75|8
1727246320000|2024-09-25 06:38:40|5718.95|5718.25|5718.95|5718.25|5718.95|5718.25|5718.95|5718.25|5
1727246340000|2024-09-25 06:39:00|5719.2|5718.5|5719.2|5718.5|5719.2|5718.5|5719.2|5718.5|32
1727246350000|2024-09-25 06:39:10|||||||||2
1727246360000|2024-09-25 06:39:20|5718.95|5718.25|5718.95|5718.25|5718.95|5718.25|5718.95|5718.25|10
1727246370000|2024-09-25 06:39:30|||||||||1
1727246380000|2024-09-25 06:39:40|5719.2|5718.5|5719.2|5718.5|5719.2|5718.5|5719.2|5718.5|15
1727246390000|2024-09-25 06:39:50|5718.95|5718.25|5718.95|5718.25|5718.95|5718.25|5718.95|5718.25|3
1727246400000|2024-09-25 06:40:00|5718.82|5718.12|5718.95|5718.25|5718.95|5718.25|5718.7|5718|20
1727246420000|2024-09-25 06:40:20|5718.7|5718|5718.7|5718|5718.7|5718|5718.7|5718|14
1727246430000|2024-09-25 06:40:30|5718.57|5717.87|5718.7|5718|5718.7|5718|5718.45|5717.75|29
1727246440000|2024-09-25 06:40:40|5718.45|5717.75|5718.45|5717.75|5718.7|5718|5718.45|5717.75|53
1727246450000|2024-09-25 06:40:50|5718.57|5717.87|5718.45|5717.75|5718.7|5718|5718.45|5717.75|21
1727246460000|2024-09-25 06:41:00|5718.57|5717.87|5718.95|5718.25|5718.95|5718.25|5718.57|5717.87|50
1727246470000|2024-09-25 06:41:10|5718.82|5718.12|5718.7|5718|5718.95|5718.25|5718.7|5718|10
1727246480000|2024-09-25 06:41:20|5718.95|5718.25|5718.7|5718|5718.95|5718.25|5718.7|5718|2
1727246500000|2024-09-25 06:41:40|5718.95|5718.25|5719.2|5718.5|5719.2|5718.5|5718.95|5718.25|25
1727246510000|2024-09-25 06:41:50|5719.45|5718.75|5719.57|5718.87|5719.57|5718.87|5719.2|5718.5|26
1727246520000|2024-09-25 06:42:00|5719.7|5719|5719.95|5719.25|5719.95|5719.25|5719.45|5718.75|25
1727246530000|2024-09-25 06:42:10|5719.82|5719.12|5719.95|5719.25|5719.95|5719.25|5719.82|5719.12|7
1727246550000|2024-09-25 06:42:30|5720.2|5719.5|5720.2|5719.5|5720.2|5719.5|5720.2|5719.5|17
1727246560000|2024-09-25 06:42:40|5720.45|5719.75|5720.7|5720|5720.7|5720|5720.45|5719.75|45
1727246570000|2024-09-25 06:42:50|||||||||14
1727246580000|2024-09-25 06:43:00|5720.95|5720.25|5720.45|5719.75|5720.95|5720.25|5720.45|5719.75|54
1727246590000|2024-09-25 06:43:10|||||||||10
1727246600000|2024-09-25 06:43:20|||||||||11
1727246610000|2024-09-25 06:43:30|||||||||8
1727246630000|2024-09-25 06:43:50|5720.7|5720|5720.7|5720|5720.7|5720|5720.7|5720|15
1727246640000|2024-09-25 06:44:00|5720.45|5719.75|5720.45|5719.75|5720.7|5720|5720.45|5719.75|23
1727246650000|2024-09-25 06:44:10|5720.7|5720|5720.7|5720|5720.7|5720|5720.57|5719.87|18
1727246680000|2024-09-25 06:44:40|5720.45|5719.75|5720.45|5719.75|5720.7|5720|5720.45|5719.75|27
1727246690000|2024-09-25 06:44:50|5720.32|5719.62|5720.45|5719.75|5720.7|5720|5720.2|5719.5|48
1727246700000|2024-09-25 06:45:00|5720.2|5719.5|5720.2|5719.5|5720.2|5719.5|5720.2|5719.5|31
1727246710000|2024-09-25 06:45:10|5719.95|5719.25|5719.95|5719.25|5720.07|5719.37|5719.95|5719.25|25
1727246730000|2024-09-25 06:45:30|5719.7|5719|5719.95|5719.25|5719.95|5719.25|5719.7|5719|14
1727246740000|2024-09-25 06:45:40|5719.7|5719|5719.95|5719.25|5719.95|5719.25|5719.7|5719|20
1727246750000|2024-09-25 06:45:50|||||||||6
1727246760000|2024-09-25 06:46:00|5720.2|5719.5|5719.95|5719.25|5720.2|5719.5|5719.95|5719.25|80
1727246770000|2024-09-25 06:46:10|5719.82|5719.12|5719.82|5719.12|5719.95|5719.25|5719.7|5719|9
1727246780000|2024-09-25 06:46:20|5719.7|5719|5719.7|5719|5719.95|5719.25|5719.7|5719|3
1727246790000|2024-09-25 06:46:30|5719.45|5718.75|5719.45|5718.75|5719.7|5719|5719.45|5718.75|17
1727246800000|2024-09-25 06:46:40|5719.32|5718.62|5719.45|5718.75|5719.45|5718.75|5719.32|5718.62|8
1727246810000|2024-09-25 06:46:50|||||||||1
1727246820000|2024-09-25 06:47:00|5719.2|5718.5|5719.2|5718.5|5719.2|5718.5|5719.2|5718.5|32
1727246830000|2024-09-25 06:47:10|5718.95|5718.25|5719.32|5718.62|5719.45|5718.75|5718.95|5718.25|51
1727246840000|2024-09-25 06:47:20|5719.45|5718.75|5718.95|5718.25|5719.45|5718.75|5718.95|5718.25|10
1727246860000|2024-09-25 06:47:40|5718.7|5718|5718.95|5718.25|5718.95|5718.25|5718.7|5718|20
1727246870000|2024-09-25 06:47:50|5719.2|5718.5|5718.95|5718.25|5719.2|5718.5|5718.95|5718.25|22
1727246880000|2024-09-25 06:48:00|||||||||17
1727246890000|2024-09-25 06:48:10|5719.2|5718.5|5719.2|5718.5|5719.2|5718.5|5719.07|5718.37|23
1727246900000|2024-09-25 06:48:20|5719.45|5718.75|5719.45|5718.75|5719.45|5718.75|5719.2|5718.5|31
1727246910000|2024-09-25 06:48:30|5719.7|5719|5719.7|5719|5719.7|5719|5719.7|5719|5
1727246920000|2024-09-25 06:48:40|||||||||1
1727246950000|2024-09-25 06:49:10|5719.82|5719.12|5719.82|5719.12|5719.95|5719.25|5719.7|5719|30
1727246960000|2024-09-25 06:49:20|5719.95|5719.25|5719.95|5719.25|5719.95|5719.25|5719.95|5719.25|0
1727246970000|2024-09-25 06:49:30|5720.2|5719.5|5720.2|5719.5|5720.2|5719.5|5720.2|5719.5|9
1727246980000|2024-09-25 06:49:40|||||||||1
1727246990000|2024-09-25 06:49:50|5719.95|5719.25|5719.95|5719.25|5719.95|5719.25|5719.95|5719.25|22
1727247010000|2024-09-25 06:50:10|5719.7|5719|5719.7|5719|5719.7|5719|5719.7|5719|12
1727247030000|2024-09-25 06:50:30|||||||||1
1727247040000|2024-09-25 06:50:40|||||||||1
1727247060000|2024-09-25 06:51:00|5719.45|5718.75|5719.45|5718.75|5719.45|5718.75|5719.45|5718.75|19
1727247080000|2024-09-25 06:51:20|||||||||4
1727247090000|2024-09-25 06:51:30|5719.2|5718.5|5719.2|5718.5|5719.2|5718.5|5719.2|5718.5|13
1727247110000|2024-09-25 06:51:50|||||||||1
1727247120000|2024-09-25 06:52:00|5719.45|5718.75|5719.45|5718.75|5719.45|5718.75|5719.45|5718.75|16
1727247130000|2024-09-25 06:52:10|5719.7|5719|5719.7|5719|5719.7|5719|5719.7|5719|15
1727247140000|2024-09-25 06:52:20|5719.45|5718.75|5719.7|5719|5719.7|5719|5719.45|5718.75|41
1727247150000|2024-09-25 06:52:30|5719.82|5719.12|5719.7|5719|5719.82|5719.12|5719.7|5719|13
1727247170000|2024-09-25 06:52:50|||||||||15
1727247180000|2024-09-25 06:53:00|5719.95|5719.25|5719.95|5719.25|5719.95|5719.25|5719.95|5719.25|16
1727247190000|2024-09-25 06:53:10|5719.45|5718.75|5719.45|5718.75|5719.45|5718.75|5719.45|5718.75|67
1727247200000|2024-09-25 06:53:20|5719.57|5718.87|5719.95|5719.25|5719.95|5719.25|5719.45|5718.75|8
1727247210000|2024-09-25 06:53:30|5719.7|5719|5719.7|5719|5719.7|5719|5719.7|5719|4
1727247220000|2024-09-25 06:53:40|5719.82|5719.12|5719.45|5718.75|5719.82|5719.12|5719.45|5718.75|11
1727247230000|2024-09-25 06:53:50|5719.7|5719|5719.45|5718.75|5719.7|5719|5719.45|5718.75|20
1727247240000|2024-09-25 06:54:00|||||||||2
1727247250000|2024-09-25 06:54:10|||||||||25
1727247260000|2024-09-25 06:54:20|5719.2|5718.5|5718.7|5718|5719.45|5718.75|5718.7|5718|81
1727247270000|2024-09-25 06:54:30|5718.95|5718.25|5718.7|5718|5718.95|5718.25|5718.45|5717.75|29
1727247280000|2024-09-25 06:54:40|5718.45|5717.75|5719.32|5718.62|5719.32|5718.62|5718.45|5717.75|115
1727247290000|2024-09-25 06:54:50|5719.45|5718.75|5719.45|5718.75|5719.45|5718.75|5719.45|5718.75|0
1727247300000|2024-09-25 06:55:00|5719.2|5718.5|5719.45|5718.75|5719.45|5718.75|5719.2|5718.5|28
1727247310000|2024-09-25 06:55:10|5719.32|5718.62|5719.45|5718.75|5719.45|5718.75|5719.32|5718.62|16
1727247320000|2024-09-25 06:55:20|5719.7|5719|5719.7|5719|5719.7|5719|5719.7|5719|19
1727247330000|2024-09-25 06:55:30|5719.45|5718.75|5719.45|5718.75|5719.57|5718.87|5719.45|5718.75|17
1727247350000|2024-09-25 06:55:50|5719.2|5718.5|5719.2|5718.5|5719.2|5718.5|5719.2|5718.5|23
1727247360000|2024-09-25 06:56:00|5718.95|5718.25|5719.2|5718.5|5719.2|5718.5|5718.95|5718.25|33
1727247370000|2024-09-25 06:56:10|5719.45|5718.75|5719.45|5718.75|5719.45|5718.75|5719.45|5718.75|26
1727247400000|2024-09-25 06:56:40|5719.7|5719|5719.7|5719|5719.7|5719|5719.7|5719|21
1727247410000|2024-09-25 06:56:50|5719.82|5719.12|5719.45|5718.75|5719.82|5719.12|5719.45|5718.75|21
1727247420000|2024-09-25 06:57:00|5719.2|5718.5|5718.95|5718.25|5719.2|5718.5|5718.95|5718.25|21
1727247430000|2024-09-25 06:57:10|5719.2|5718.5|5719.2|5718.5|5719.2|5718.5|5719.2|5718.5|20
1727247440000|2024-09-25 06:57:20|||||||||6
1727247460000|2024-09-25 06:57:40|||||||||9
1727247470000|2024-09-25 06:57:50|5718.95|5718.25|5718.95|5718.25|5718.95|5718.25|5718.95|5718.25|11
1727247480000|2024-09-25 06:58:00|5718.7|5718|5718.95|5718.25|5718.95|5718.25|5718.7|5718|30
1727247490000|2024-09-25 06:58:10|5719.2|5718.5|5718.95|5718.25|5719.2|5718.5|5718.95|5718.25|38
1727247510000|2024-09-25 06:58:30|5719.2|5718.5|5719.2|5718.5|5719.2|5718.5|5719.2|5718.5|28
1727247520000|2024-09-25 06:58:40|5718.95|5718.25|5718.95|5718.25|5719.07|5718.37|5718.95|5718.25|11
1727247530000|2024-09-25 06:58:50|5719.2|5718.5|5718.95|5718.25|5719.2|5718.5|5718.95|5718.25|4
1727247540000|2024-09-25 06:59:00|5719.2|5718.5|5718.7|5718|5719.2|5718.5|5718.7|5718|12
1727247550000|2024-09-25 06:59:10|5718.95|5718.25|5718.7|5718|5719.2|5718.5|5718.7|5718|24
1727247560000|2024-09-25 06:59:20|5718.45|5717.75|5718.7|5718|5718.82|5718.12|5718.45|5717.75|16
1727247570000|2024-09-25 06:59:30|5718.57|5717.87|5718.7|5718|5718.7|5718|5718.45|5717.75|15
1727247580000|2024-09-25 06:59:40|5718.45|5717.75|5718.95|5718.25|5718.95|5718.25|5718.2|5717.5|62
1727247590000|2024-09-25 06:59:50|5718.7|5718|5718.2|5717.5|5718.7|5718|5718.2|5717.5|41
1727247600000|2024-09-25 07:00:00|5718.57|5717.87|5719.2|5718.5|5719.2|5718.5|5718.45|5717.75|148
1727247610000|2024-09-25 07:00:10|5719.45|5718.75|5719.7|5719|5719.95|5719.25|5719.32|5718.62|92
1727247620000|2024-09-25 07:00:20|5719.82|5719.12|5719.95|5719.25|5719.95|5719.25|5719.7|5719|62
1727247630000|2024-09-25 07:00:30|5719.82|5719.12|5719.45|5718.75|5719.82|5719.12|5719.45|5718.75|25
1727247640000|2024-09-25 07:00:40|5719.57|5718.87|5720.32|5719.62|5720.45|5719.75|5719.45|5718.75|72
1727247650000|2024-09-25 07:00:50|5720.2|5719.5|5720.2|5719.5|5720.7|5720|5720.2|5719.5|49
1727247660000|2024-09-25 07:01:00|5719.95|5719.25|5720.2|5719.5|5720.45|5719.75|5719.95|5719.25|78
1727247670000|2024-09-25 07:01:10|5720.45|5719.75|5719.95|5719.25|5720.45|5719.75|5719.95|5719.25|30
1727247680000|2024-09-25 07:01:20|5720.07|5719.37|5720.2|5719.5|5720.32|5719.62|5719.95|5719.25|49
1727247690000|2024-09-25 07:01:30|5720.32|5719.62|5720.7|5720|5720.7|5720|5720.2|5719.5|20
1727247700000|2024-09-25 07:01:40|5720.82|5720.12|5720.45|5719.75|5720.82|5720.12|5720.45|5719.75|35
1727247710000|2024-09-25 07:01:50|5720.2|5719.5|5720.2|5719.5|5720.2|5719.5|5719.95|5719.25|33
1727247720000|2024-09-25 07:02:00|5719.95|5719.25|5719.7|5719|5719.95|5719.25|5719.7|5719|41
1727247730000|2024-09-25 07:02:10|5719.45|5718.75|5719.2|5718.5|5719.7|5719|5719.2|5718.5|18
1727247740000|2024-09-25 07:02:20|5718.95|5718.25|5718.95|5718.25|5718.95|5718.25|5718.45|5717.75|95
1727247750000|2024-09-25 07:02:30|5719.2|5718.5|5719.2|5718.5|5719.32|5718.62|5719.07|5718.37|18
1727247760000|2024-09-25 07:02:40|5719.32|5718.62|5719.45|5718.75|5719.7|5719|5719.2|5718.5|63
1727247770000|2024-09-25 07:02:50|5719.57|5718.87|5719.45|5718.75|5719.57|5718.87|5719.45|5718.75|17
1727247780000|2024-09-25 07:03:00|5719.7|5719|5719.7|5719|5719.95|5719.25|5719.7|5719|38
1727247790000|2024-09-25 07:03:10|5719.95|5719.25|5719.95|5719.25|5719.95|5719.25|5719.95|5719.25|29
1727247800000|2024-09-25 07:03:20|5719.7|5719|5719.7|5719|5719.7|5719|5719.7|5719|55
1727247810000|2024-09-25 07:03:30|5719.45|5718.75|5719.45|5718.75|5719.45|5718.75|5719.2|5718.5|52
1727247820000|2024-09-25 07:03:40|||||||||11
1727247830000|2024-09-25 07:03:50|5719.7|5719|5719.7|5719|5719.7|5719|5719.7|5719|31
1727247840000|2024-09-25 07:04:00|5719.95|5719.25|5719.95|5719.25|5719.95|5719.25|5719.7|5719|35
1727247850000|2024-09-25 07:04:10|5719.7|5719|5719.7|5719|5719.7|5719|5719.57|5718.87|22
1727247860000|2024-09-25 07:04:20|5719.95|5719.25|5720.2|5719.5|5720.2|5719.5|5719.95|5719.25|40
1727247870000|2024-09-25 07:04:30|5719.95|5719.25|5719.95|5719.25|5720.07|5719.37|5719.95|5719.25|30
1727247880000|2024-09-25 07:04:40|5719.7|5719|5719.7|5719|5719.7|5719|5719.57|5718.87|18
1727247890000|2024-09-25 07:04:50|5719.82|5719.12|5719.7|5719|5719.82|5719.12|5719.7|5719|13
1727247900000|2024-09-25 07:05:00|||||||||15
1727247910000|2024-09-25 07:05:10|5719.57|5718.87|5719.7|5719|5719.95|5719.25|5719.45|5718.75|62
1727247920000|2024-09-25 07:05:20|5719.95|5719.25|5719.95|5719.25|5720.2|5719.5|5719.7|5719|85
1727247930000|2024-09-25 07:05:30|5720.2|5719.5|5720.07|5719.37|5720.2|5719.5|5719.95|5719.25|46
1727247940000|2024-09-25 07:05:40|5719.95|5719.25|5719.95|5719.25|5719.95|5719.25|5719.7|5719|45
1727247950000|2024-09-25 07:05:50|5720.2|5719.5|5719.95|5719.25|5720.2|5719.5|5719.95|5719.25|34
1727247960000|2024-09-25 07:06:00|5719.82|5719.12|5720.7|5720|5720.95|5720.25|5719.7|5719|75
1727247970000|2024-09-25 07:06:10|5720.57|5719.87|5720.95|5720.25|5720.95|5720.25|5720.57|5719.87|27
1727247980000|2024-09-25 07:06:20|5720.82|5720.12|5720.95|5720.25|5720.95|5720.25|5720.7|5720|55
1727247990000|2024-09-25 07:06:30|5721.2|5720.5|5720.95|5720.25|5721.2|5720.5|5720.7|5720|68
1727248000000|2024-09-25 07:06:40|5721.2|5720.5|5721.45|5720.75|5721.45|5720.75|5721.2|5720.5|108
1727248010000|2024-09-25 07:06:50|5721.2|5720.5|5721.2|5720.5|5721.2|5720.5|5721.2|5720.5|20
1727248020000|2024-09-25 07:07:00|5721.45|5720.75|5721.7|5721|5721.7|5721|5721.45|5720.75|58
1727248030000|2024-09-25 07:07:10|5721.95|5721.25|5721.95|5721.25|5721.95|5721.25|5721.95|5721.25|51
1727248040000|2024-09-25 07:07:20|5722.2|5721.5|5722.45|5721.75|5722.45|5721.75|5722.2|5721.5|31
1727248050000|2024-09-25 07:07:30|5722.7|5722|5722.7|5722|5722.7|5722|5722.45|5721.75|114
1727248060000|2024-09-25 07:07:40|5722.95|5722.25|5722.7|5722|5722.95|5722.25|5722.7|5722|76
1727248070000|2024-09-25 07:07:50|5722.57|5721.87|5722.57|5721.87|5722.7|5722|5722.2|5721.5|83
1727248080000|2024-09-25 07:08:00|5722.45|5721.75|5722.2|5721.5|5722.45|5721.75|5722.07|5721.37|41
1727248090000|2024-09-25 07:08:10|5722.07|5721.37|5721.95|5721.25|5722.07|5721.37|5721.95|5721.25|14
1727248100000|2024-09-25 07:08:20|5722.2|5721.5|5721.7|5721|5722.2|5721.5|5721.7|5721|70
1727248110000|2024-09-25 07:08:30|5721.45|5720.75|5721.7|5721|5721.7|5721|5721.45|5720.75|90
1727248120000|2024-09-25 07:08:40|5721.82|5721.12|5721.95|5721.25|5721.95|5721.25|5721.7|5721|16
1727248130000|2024-09-25 07:08:50|5722.2|5721.5|5722.2|5721.5|5722.2|5721.5|5722.2|5721.5|7
1727248140000|2024-09-25 07:09:00|5722.45|5721.75|5721.95|5721.25|5722.45|5721.75|5721.95|5721.25|54
1727248150000|2024-09-25 07:09:10|5721.82|5721.12|5721.95|5721.25|5721.95|5721.25|5721.82|5721.12|7
1727248160000|2024-09-25 07:09:20|5722.07|5721.37|5721.82|5721.12|5722.07|5721.37|5721.7|5721|24
1727248170000|2024-09-25 07:09:30|5721.7|5721|5721.7|5721|5721.95|5721.25|5721.7|5721|25
1727248180000|2024-09-25 07:09:40|5721.45|5720.75|5721.7|5721|5721.7|5721|5721.45|5720.75|36
1727248190000|2024-09-25 07:09:50|5721.82|5721.12|5721.95|5721.25|5721.95|5721.25|5721.7|5721|20
1727248200000|2024-09-25 07:10:00|5722.07|5721.37|5721.95|5721.25|5722.2|5721.5|5721.95|5721.25|50
1727248210000|2024-09-25 07:10:10|5722.07|5721.37|5722.2|5721.5|5722.2|5721.5|5722.07|5721.37|3
1727248220000|2024-09-25 07:10:20|5721.95|5721.25|5722.2|5721.5|5722.2|5721.5|5721.95|5721.25|54
1727248240000|2024-09-25 07:10:40|5721.95|5721.25|5721.95|5721.25|5722.2|5721.5|5721.7|5721|59
1727248250000|2024-09-25 07:10:50|5722.07|5721.37|5721.2|5720.5|5722.07|5721.37|5720.95|5720.25|142
1727248260000|2024-09-25 07:11:00|5721.07|5720.37|5720.2|5719.5|5721.07|5720.37|5719.95|5719.25|65
1727248270000|2024-09-25 07:11:10|5720.32|5719.62|5719.7|5719|5720.45|5719.75|5718.7|5718|306
1727248280000|2024-09-25 07:11:20|5719.95|5719.25|5720.2|5719.5|5720.2|5719.5|5719.7|5719|66
1727248290000|2024-09-25 07:11:30|5719.95|5719.25|5719.95|5719.25|5720.07|5719.37|5719.95|5719.25|25
1727248300000|2024-09-25 07:11:40|5719.7|5719|5719.95|5719.25|5719.95|5719.25|5719.7|5719|22
1727248310000|2024-09-25 07:11:50|5719.7|5719|5719.7|5719|5719.7|5719|5719.45|5718.75|17
1727248320000|2024-09-25 07:12:00|5719.45|5718.75|5719.45|5718.75|5719.45|5718.75|5719.45|5718.75|7
1727248330000|2024-09-25 07:12:10|5719.7|5719|5719.2|5718.5|5719.82|5719.12|5718.95|5718.25|54
1727248340000|2024-09-25 07:12:20|5719.45|5718.75|5720.2|5719.5|5720.2|5719.5|5719.45|5718.75|50
1727248350000|2024-09-25 07:12:30|5720.07|5719.37|5720.7|5720|5720.7|5720|5720.07|5719.37|21
1727248360000|2024-09-25 07:12:40|||||||||8
1727248370000|2024-09-25 07:12:50|5720.95|5720.25|5720.7|5720|5720.95|5720.25|5720.7|5720|56
1727248380000|2024-09-25 07:13:00|5720.82|5720.12|5721.2|5720.5|5721.2|5720.5|5720.82|5720.12|21
1727248390000|2024-09-25 07:13:10|5721.32|5720.62|5721.45|5720.75|5721.45|5720.75|5721.2|5720.5|29
1727248400000|2024-09-25 07:13:20|5721.32|5720.62|5721.95|5721.25|5721.95|5721.25|5721.32|5720.62|43
1727248410000|2024-09-25 07:13:30|5721.45|5720.75|5721.7|5721|5721.7|5721|5721.45|5720.75|39
1727248420000|2024-09-25 07:13:40|5721.57|5720.87|5721.45|5720.75|5721.7|5721|5721.2|5720.5|21
1727248430000|2024-09-25 07:13:50|5721.2|5720.5|5720.95|5720.25|5721.32|5720.62|5720.95|5720.25|16
1727248440000|2024-09-25 07:14:00|||||||||3
1727248450000|2024-09-25 07:14:10|5720.7|5720|5720.95|5720.25|5721.2|5720.5|5720.7|5720|38
1727248460000|2024-09-25 07:14:20|5721.07|5720.37|5720.95|5720.25|5721.07|5720.37|5720.7|5720|26
1727248470000|2024-09-25 07:14:30|5720.82|5720.12|5721.2|5720.5|5721.2|5720.5|5720.82|5720.12|16
1727248490000|2024-09-25 07:14:50|5721.32|5720.62|5721.2|5720.5|5721.45|5720.75|5721.2|5720.5|23
1727248500000|2024-09-25 07:15:00|5721.32|5720.62|5721.82|5721.12|5721.82|5721.12|5721.2|5720.5|66
1727248510000|2024-09-25 07:15:10|5721.95|5721.25|5721.7|5721|5721.95|5721.25|5721.7|5721|24
1727248520000|2024-09-25 07:15:20|5721.45|5720.75|5721.45|5720.75|5721.7|5721|5721.45|5720.75|46
1727248530000|2024-09-25 07:15:30|5721.2|5720.5|5721.7|5721|5721.7|5721|5720.95|5720.25|49
1727248540000|2024-09-25 07:15:40|5721.45|5720.75|5721.45|5720.75|5721.57|5720.87|5721.45|5720.75|31
1727248550000|2024-09-25 07:15:50|5721.57|5720.87|5721.45|5720.75|5721.7|5721|5721.45|5720.75|18
1727248560000|2024-09-25 07:16:00|5721.32|5720.62|5721.45|5720.75|5721.45|5720.75|5721.2|5720.5|50
1727248570000|2024-09-25 07:16:10|5721.7|5721|5721.95|5721.25|5721.95|5721.25|5721.7|5721|38
1727248580000|2024-09-25 07:16:20|5721.7|5721|5721.7|5721|5721.7|5721|5721.7|5721|9
1727248590000|2024-09-25 07:16:30|5721.95|5721.25|5722.2|5721.5|5722.2|5721.5|5721.95|5721.25|81
1727248600000|2024-09-25 07:16:40|5722.45|5721.75|5722.45|5721.75|5722.45|5721.75|5722.45|5721.75|16
1727248610000|2024-09-25 07:16:50|5722.82|5722.12|5723.2|5722.5|5723.2|5722.5|5722.82|5722.12|55
1727248620000|2024-09-25 07:17:00|5723.45|5722.75|5723.7|5723|5723.7|5723|5723.45|5722.75|54
1727248630000|2024-09-25 07:17:10|5723.45|5722.75|5723.7|5723|5723.7|5723|5723.45|5722.75|57
1727248640000|2024-09-25 07:17:20|||||||||38
1727248650000|2024-09-25 07:17:30|||||||||77
1727248660000|2024-09-25 07:17:40|5723.45|5722.75|5723.45|5722.75|5723.7|5723|5723.45|5722.75|20
1727248670000|2024-09-25 07:17:50|5723.7|5723|5723.7|5723|5723.7|5723|5723.57|5722.87|34
1727248680000|2024-09-25 07:18:00|5723.45|5722.75|5723.95|5723.25|5723.95|5723.25|5723.45|5722.75|69
1727248690000|2024-09-25 07:18:10|5724.2|5723.5|5723.95|5723.25|5724.2|5723.5|5723.95|5723.25|90
1727248700000|2024-09-25 07:18:20|5724.07|5723.37|5724.2|5723.5|5724.2|5723.5|5723.95|5723.25|36
1727248710000|2024-09-25 07:18:30|5724.45|5723.75|5724.45|5723.75|5724.7|5724|5724.45|5723.75|57
1727248720000|2024-09-25 07:18:40|5724.57|5723.87|5724.7|5724|5724.7|5724|5724.45|5723.75|49
1727248730000|2024-09-25 07:18:50|5724.45|5723.75|5724.45|5723.75|5724.57|5723.87|5724.45|5723.75|24
1727248740000|2024-09-25 07:19:00|5724.2|5723.5|5723.45|5722.75|5724.2|5723.5|5723.45|5722.75|60
1727248750000|2024-09-25 07:19:10|5723.2|5722.5|5723.45|5722.75|5723.45|5722.75|5723.2|5722.5|21
1727248760000|2024-09-25 07:19:20|5723.32|5722.62|5723.57|5722.87|5723.7|5723|5723.2|5722.5|44
1727248770000|2024-09-25 07:19:30|5723.7|5723|5723.7|5723|5723.7|5723|5723.45|5722.75|23
1727248780000|2024-09-25 07:19:40|5723.45|5722.75|5723.2|5722.5|5723.45|5722.75|5723.2|5722.5|31
1727248790000|2024-09-25 07:19:50|5722.95|5722.25|5723.07|5722.37|5723.2|5722.5|5722.95|5722.25|25
1727248800000|2024-09-25 07:20:00|5723.2|5722.5|5722.7|5722|5723.2|5722.5|5722.7|5722|12
1727248810000|2024-09-25 07:20:10|5722.57|5721.87|5722.45|5721.75|5722.7|5722|5722.45|5721.75|36
1727248820000|2024-09-25 07:20:20|5722.57|5721.87|5722.7|5722|5722.7|5722|5722.45|5721.75|9
1727248830000|2024-09-25 07:20:30|5722.57|5721.87|5722.2|5721.5|5722.7|5722|5722.07|5721.37|18
1727248840000|2024-09-25 07:20:40|5722.32|5721.62|5722.45|5721.75|5722.7|5722|5722.32|5721.62|31
1727248850000|2024-09-25 07:20:50|5722.57|5721.87|5722.45|5721.75|5722.7|5722|5722.45|5721.75|10
1727248860000|2024-09-25 07:21:00|5722.7|5722|5722.95|5722.25|5722.95|5722.25|5722.7|5722|53
1727248870000|2024-09-25 07:21:10|5723.2|5722.5|5723.07|5722.37|5723.2|5722.5|5722.95|5722.25|54
1727248880000|2024-09-25 07:21:20|5723.2|5722.5|5722.7|5722|5723.2|5722.5|5722.7|5722|28
1727248890000|2024-09-25 07:21:30|5722.82|5722.12|5722.7|5722|5722.95|5722.25|5722.7|5722|5
1727248900000|2024-09-25 07:21:40|5722.95|5722.25|5722.95|5722.25|5722.95|5722.25|5722.95|5722.25|14
1727248910000|2024-09-25 07:21:50|5723.45|5722.75|5723.45|5722.75|5723.7|5723|5723.45|5722.75|49
1727248920000|2024-09-25 07:22:00|5723.7|5723|5723.95|5723.25|5723.95|5723.25|5723.7|5723|37
1727248930000|2024-09-25 07:22:10|5723.82|5723.12|5723.7|5723|5723.82|5723.12|5723.7|5723|23
1727248940000|2024-09-25 07:22:20|||||||||2
1727248950000|2024-09-25 07:22:30|5723.95|5723.25|5723.7|5723|5723.95|5723.25|5723.45|5722.75|60
1727248960000|2024-09-25 07:22:40|5723.45|5722.75|5723.7|5723|5723.7|5723|5723.45|5722.75|26
1727248970000|2024-09-25 07:22:50|5723.95|5723.25|5724.2|5723.5|5724.2|5723.5|5723.95|5723.25|18
1727248980000|2024-09-25 07:23:00|5724.45|5723.75|5724.32|5723.62|5724.45|5723.75|5724.2|5723.5|62
1727248990000|2024-09-25 07:23:10|5724.2|5723.5|5724.45|5723.75|5724.45|5723.75|5724.2|5723.5|32
1727249000000|2024-09-25 07:23:20|5724.7|5724|5724.45|5723.75|5724.7|5724|5724.45|5723.75|20
1727249010000|2024-09-25 07:23:30|5724.7|5724|5724.7|5724|5724.7|5724|5724.45|5723.75|28
1727249020000|2024-09-25 07:23:40|5724.45|5723.75|5724.45|5723.75|5724.7|5724|5724.45|5723.75|35
1727249030000|2024-09-25 07:23:50|5724.57|5723.87|5724.45|5723.75|5724.7|5724|5724.45|5723.75|29
1727249040000|2024-09-25 07:24:00|5724.57|5723.87|5724.95|5724.25|5724.95|5724.25|5724.57|5723.87|28
1727249050000|2024-09-25 07:24:10|5725.32|5724.62|5725.45|5724.75|5725.45|5724.75|5725.2|5724.5|55
1727249060000|2024-09-25 07:24:20|5725.57|5724.87|5725.45|5724.75|5725.57|5724.87|5725.45|5724.75|19
1727249070000|2024-09-25 07:24:30|5725.32|5724.62|5725.7|5725|5725.7|5725|5725.2|5724.5|107
1727249080000|2024-09-25 07:24:40|5725.45|5724.75|5725.45|5724.75|5725.7|5725|5725.45|5724.75|18
1727249090000|2024-09-25 07:24:50|5725.7|5725|5725.7|5725|5725.7|5725|5725.7|5725|31
1727249100000|2024-09-25 07:25:00|5725.95|5725.25|5726.45|5725.75|5726.45|5725.75|5725.95|5725.25|100
1727249110000|2024-09-25 07:25:10|5726.2|5725.5|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|49
1727249120000|2024-09-25 07:25:20|5726.2|5725.5|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|34
1727249130000|2024-09-25 07:25:30|5725.95|5725.25|5725.7|5725|5726.2|5725.5|5725.7|5725|46
1727249140000|2024-09-25 07:25:40|5725.45|5724.75|5725.2|5724.5|5725.45|5724.75|5725.2|5724.5|87
1727249150000|2024-09-25 07:25:50|5725.45|5724.75|5725.45|5724.75|5725.7|5725|5725.2|5724.5|33
1727249160000|2024-09-25 07:26:00|5725.7|5725|5725.7|5725|5725.7|5725|5725.45|5724.75|20
1727249170000|2024-09-25 07:26:10|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|34
1727249180000|2024-09-25 07:26:20|5726.2|5725.5|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|20
1727249190000|2024-09-25 07:26:30|5726.2|5725.5|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|38
1727249200000|2024-09-25 07:26:40|||||||||13
1727249210000|2024-09-25 07:26:50|5726.32|5725.62|5726.45|5725.75|5726.45|5725.75|5726.32|5725.62|11
1727249220000|2024-09-25 07:27:00|5726.57|5725.87|5726.7|5726|5726.7|5726|5726.45|5725.75|32
1727249230000|2024-09-25 07:27:10|||||||||3
1727249240000|2024-09-25 07:27:20|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|19
1727249250000|2024-09-25 07:27:30|5726.57|5725.87|5725.95|5725.25|5726.7|5726|5725.95|5725.25|51
1727249260000|2024-09-25 07:27:40|5725.82|5725.12|5726.45|5725.75|5726.45|5725.75|5725.82|5725.12|22
1727249270000|2024-09-25 07:27:50|5726.2|5725.5|5726.32|5725.62|5726.45|5725.75|5726.2|5725.5|22
1727249280000|2024-09-25 07:28:00|5726.45|5725.75|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|17
1727249290000|2024-09-25 07:28:10|5725.95|5725.25|5725.95|5725.25|5726.2|5725.5|5725.95|5725.25|51
1727249300000|2024-09-25 07:28:20|5725.7|5725|5725.95|5725.25|5725.95|5725.25|5725.7|5725|12
1727249310000|2024-09-25 07:28:30|5726.2|5725.5|5726.2|5725.5|5726.32|5725.62|5726.2|5725.5|27
1727249320000|2024-09-25 07:28:40|5726.32|5725.62|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|16
1727249330000|2024-09-25 07:28:50|5726.32|5725.62|5726.7|5726|5726.7|5726|5726.2|5725.5|15
1727249340000|2024-09-25 07:29:00|5726.82|5726.12|5726.82|5726.12|5726.95|5726.25|5726.7|5726|41
1727249350000|2024-09-25 07:29:10|5726.95|5726.25|5726.7|5726|5726.95|5726.25|5726.7|5726|9
1727249360000|2024-09-25 07:29:20|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|21
1727249370000|2024-09-25 07:29:30|5726.82|5726.12|5726.82|5726.12|5726.82|5726.12|5726.7|5726|18
1727249380000|2024-09-25 07:29:40|5726.7|5726|5726.95|5726.25|5726.95|5726.25|5726.7|5726|52
1727249390000|2024-09-25 07:29:50|5726.7|5726|5726.82|5726.12|5726.95|5726.25|5726.7|5726|32
1727249400000|2024-09-25 07:30:00|5726.95|5726.25|5726.95|5726.25|5727.2|5726.5|5726.7|5726|71
1727249410000|2024-09-25 07:30:10|5727.07|5726.37|5726.95|5726.25|5727.2|5726.5|5726.95|5726.25|30
1727249420000|2024-09-25 07:30:20|5727.07|5726.37|5726.95|5726.25|5727.07|5726.37|5726.7|5726|32
1727249430000|2024-09-25 07:30:30|5726.82|5726.12|5726.7|5726|5726.95|5726.25|5726.45|5725.75|24
1727249440000|2024-09-25 07:30:40|5726.82|5726.12|5726.7|5726|5726.82|5726.12|5726.45|5725.75|80
1727249450000|2024-09-25 07:30:50|5726.57|5725.87|5726.95|5726.25|5726.95|5726.25|5726.57|5725.87|30
1727249460000|2024-09-25 07:31:00|5726.82|5726.12|5726.45|5725.75|5726.82|5726.12|5726.45|5725.75|53
1727249470000|2024-09-25 07:31:10|5726.7|5726|5726.95|5726.25|5726.95|5726.25|5726.7|5726|34
1727249480000|2024-09-25 07:31:20|5727.2|5726.5|5727.95|5727.25|5728.2|5727.5|5727.2|5726.5|171
1727249490000|2024-09-25 07:31:30|5728.07|5727.37|5728.2|5727.5|5728.2|5727.5|5727.95|5727.25|12
1727249500000|2024-09-25 07:31:40|5728.07|5727.37|5728.2|5727.5|5728.2|5727.5|5727.95|5727.25|42
1727249510000|2024-09-25 07:31:50|5727.95|5727.25|5727.7|5727|5728.07|5727.37|5727.7|5727|31
1727249520000|2024-09-25 07:32:00|5727.57|5726.87|5727.7|5727|5727.7|5727|5727.45|5726.75|62
1727249530000|2024-09-25 07:32:10|5727.82|5727.12|5727.7|5727|5727.82|5727.12|5727.7|5727|13
1727249540000|2024-09-25 07:32:20|5727.82|5727.12|5728.2|5727.5|5728.2|5727.5|5727.7|5727|14
1727249550000|2024-09-25 07:32:30|5727.95|5727.25|5727.95|5727.25|5728.2|5727.5|5727.95|5727.25|53
1727249560000|2024-09-25 07:32:40|5727.7|5727|5727.82|5727.12|5727.95|5727.25|5727.7|5727|31
1727249570000|2024-09-25 07:32:50|5727.7|5727|5727.95|5727.25|5727.95|5727.25|5727.7|5727|15
1727249580000|2024-09-25 07:33:00|5727.7|5727|5727.7|5727|5727.95|5727.25|5727.7|5727|21
1727249590000|2024-09-25 07:33:10|5727.57|5726.87|5727.45|5726.75|5727.57|5726.87|5727.2|5726.5|18
1727249600000|2024-09-25 07:33:20|5727.32|5726.62|5727.2|5726.5|5727.32|5726.62|5727.2|5726.5|24
1727249610000|2024-09-25 07:33:30|5727.45|5726.75|5727.7|5727|5727.7|5727|5727.45|5726.75|8
1727249620000|2024-09-25 07:33:40|5727.57|5726.87|5727.45|5726.75|5727.7|5727|5727.45|5726.75|7
1727249630000|2024-09-25 07:33:50|5727.2|5726.5|5726.95|5726.25|5727.2|5726.5|5726.95|5726.25|19
1727249640000|2024-09-25 07:34:00|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|16
1727249650000|2024-09-25 07:34:10|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.7|5726|53
1727249660000|2024-09-25 07:34:20|5726.82|5726.12|5727.2|5726.5|5727.2|5726.5|5726.7|5726|37
1727249670000|2024-09-25 07:34:30|5727.32|5726.62|5727.2|5726.5|5727.32|5726.62|5726.95|5726.25|14
1727249680000|2024-09-25 07:34:40|5727.32|5726.62|5727.2|5726.5|5727.45|5726.75|5727.2|5726.5|13
1727249690000|2024-09-25 07:34:50|5727.32|5726.62|5727.2|5726.5|5727.45|5726.75|5727.2|5726.5|9
1727249700000|2024-09-25 07:35:00|5727.07|5726.37|5727.2|5726.5|5727.2|5726.5|5726.95|5726.25|72
1727249710000|2024-09-25 07:35:10|5727.32|5726.62|5727.45|5726.75|5727.45|5726.75|5727.32|5726.62|22
1727249720000|2024-09-25 07:35:20|5727.7|5727|5727.2|5726.5|5727.7|5727|5727.2|5726.5|40
1727249730000|2024-09-25 07:35:30|5726.95|5726.25|5727.2|5726.5|5727.2|5726.5|5726.95|5726.25|12
1727249740000|2024-09-25 07:35:40|5727.07|5726.37|5727.32|5726.62|5727.45|5726.75|5726.95|5726.25|9
1727249750000|2024-09-25 07:35:50|5727.2|5726.5|5727.2|5726.5|5727.32|5726.62|5727.2|5726.5|2
1727249770000|2024-09-25 07:36:10|5727.32|5726.62|5727.2|5726.5|5727.32|5726.62|5727.2|5726.5|8
1727249780000|2024-09-25 07:36:20|5727.07|5726.37|5726.95|5726.25|5727.2|5726.5|5726.95|5726.25|21
1727249790000|2024-09-25 07:36:30|5727.07|5726.37|5726.95|5726.25|5727.2|5726.5|5726.95|5726.25|14
1727249800000|2024-09-25 07:36:40|5726.82|5726.12|5726.7|5726|5726.95|5726.25|5726.7|5726|12
1727249810000|2024-09-25 07:36:50|5726.95|5726.25|5726.7|5726|5726.95|5726.25|5726.7|5726|20
1727249820000|2024-09-25 07:37:00|5726.82|5726.12|5726.7|5726|5726.82|5726.12|5726.57|5725.87|26
1727249830000|2024-09-25 07:37:10|5726.57|5725.87|5726.95|5726.25|5726.95|5726.25|5726.45|5725.75|41
1727249840000|2024-09-25 07:37:20|5726.82|5726.12|5726.82|5726.12|5726.95|5726.25|5726.7|5726|14
1727249850000|2024-09-25 07:37:30|5726.7|5726|5726.95|5726.25|5726.95|5726.25|5726.7|5726|10
1727249860000|2024-09-25 07:37:40|5727.07|5726.37|5726.95|5726.25|5727.2|5726.5|5726.82|5726.12|38
1727249870000|2024-09-25 07:37:50|5726.82|5726.12|5726.7|5726|5726.82|5726.12|5726.7|5726|2
1727249880000|2024-09-25 07:38:00|5726.45|5725.75|5726.45|5725.75|5726.57|5725.87|5726.45|5725.75|20
1727249890000|2024-09-25 07:38:10|||||||||11
1727249900000|2024-09-25 07:38:20|5726.95|5726.25|5726.7|5726|5726.95|5726.25|5726.7|5726|51
1727249910000|2024-09-25 07:38:30|5726.45|5725.75|5726.45|5725.75|5726.57|5725.87|5726.2|5725.5|63
1727249920000|2024-09-25 07:38:40|5726.7|5726|5726.7|5726|5726.95|5726.25|5726.7|5726|25
1727249930000|2024-09-25 07:38:50|5726.95|5726.25|5726.82|5726.12|5726.95|5726.25|5726.7|5726|27
1727249940000|2024-09-25 07:39:00|5726.95|5726.25|5726.7|5726|5726.95|5726.25|5726.7|5726|11
1727249950000|2024-09-25 07:39:10|5726.82|5726.12|5726.95|5726.25|5726.95|5726.25|5726.7|5726|9
1727249970000|2024-09-25 07:39:30|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|23
1727249980000|2024-09-25 07:39:40|5727.07|5726.37|5727.2|5726.5|5727.2|5726.5|5727.07|5726.37|16
1727249990000|2024-09-25 07:39:50|5727.32|5726.62|5727.2|5726.5|5727.32|5726.62|5727.2|5726.5|3
1727250000000|2024-09-25 07:40:00|5727.32|5726.62|5727.45|5726.75|5727.45|5726.75|5727.2|5726.5|17
1727250010000|2024-09-25 07:40:10|||||||||11
1727250020000|2024-09-25 07:40:20|5727.2|5726.5|5726.95|5726.25|5727.2|5726.5|5726.95|5726.25|70
1727250030000|2024-09-25 07:40:30|5726.7|5726|5726.7|5726|5726.7|5726|5726.57|5725.87|17
1727250040000|2024-09-25 07:40:40|5726.57|5725.87|5726.95|5726.25|5726.95|5726.25|5726.57|5725.87|11
1727250050000|2024-09-25 07:40:50|5727.07|5726.37|5726.95|5726.25|5727.07|5726.37|5726.95|5726.25|5
1727250060000|2024-09-25 07:41:00|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|27
1727250080000|2024-09-25 07:41:20|5727.45|5726.75|5727.2|5726.5|5727.45|5726.75|5727.2|5726.5|17
1727250090000|2024-09-25 07:41:30|5727.07|5726.37|5727.2|5726.5|5727.45|5726.75|5726.95|5726.25|33
1727250100000|2024-09-25 07:41:40|5727.32|5726.62|5727.45|5726.75|5727.45|5726.75|5727.32|5726.62|12
1727250110000|2024-09-25 07:41:50|5727.32|5726.62|5727.2|5726.5|5727.45|5726.75|5727.2|5726.5|8
1727250120000|2024-09-25 07:42:00|5726.95|5726.25|5727.32|5726.62|5727.45|5726.75|5726.95|5726.25|19
1727250130000|2024-09-25 07:42:10|5727.45|5726.75|5727.32|5726.62|5727.45|5726.75|5727.2|5726.5|14
1727250140000|2024-09-25 07:42:20|5727.45|5726.75|5727.2|5726.5|5727.45|5726.75|5727.2|5726.5|6
1727250150000|2024-09-25 07:42:30|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|19
1727250160000|2024-09-25 07:42:40|5726.7|5726|5726.45|5725.75|5726.7|5726|5726.45|5725.75|39
1727250170000|2024-09-25 07:42:50|||||||||7
1727250180000|2024-09-25 07:43:00|5726.7|5726|5726.7|5726|5726.7|5726|5726.45|5725.75|25
1727250190000|2024-09-25 07:43:10|5726.95|5726.25|5727.2|5726.5|5727.45|5726.75|5726.95|5726.25|27
1727250200000|2024-09-25 07:43:20|5726.95|5726.25|5727.2|5726.5|5727.45|5726.75|5726.95|5726.25|26
1727250210000|2024-09-25 07:43:30|5727.45|5726.75|5727.32|5726.62|5727.45|5726.75|5727.2|5726.5|18
1727250220000|2024-09-25 07:43:40|5727.2|5726.5|5727.2|5726.5|5727.32|5726.62|5727.2|5726.5|2
1727250230000|2024-09-25 07:43:50|5727.07|5726.37|5727.07|5726.37|5727.2|5726.5|5726.95|5726.25|13
1727250240000|2024-09-25 07:44:00|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.07|5726.37|4
1727250260000|2024-09-25 07:44:20|5727.07|5726.37|5727.07|5726.37|5727.2|5726.5|5726.95|5726.25|22
1727250270000|2024-09-25 07:44:30|5726.95|5726.25|5727.07|5726.37|5727.2|5726.5|5726.95|5726.25|8
1727250280000|2024-09-25 07:44:40|5727.2|5726.5|5726.7|5726|5727.2|5726.5|5726.7|5726|10
1727250290000|2024-09-25 07:44:50|5726.82|5726.12|5726.7|5726|5726.95|5726.25|5726.7|5726|13
1727250300000|2024-09-25 07:45:00|5726.45|5725.75|5726.95|5726.25|5726.95|5726.25|5726.45|5725.75|51
1727250310000|2024-09-25 07:45:10|5726.82|5726.12|5727.2|5726.5|5727.2|5726.5|5726.7|5726|29
1727250320000|2024-09-25 07:45:20|5726.95|5726.25|5726.7|5726|5726.95|5726.25|5726.7|5726|10
1727250330000|2024-09-25 07:45:30|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.82|5726.12|17
1727250340000|2024-09-25 07:45:40|5727.07|5726.37|5726.95|5726.25|5727.2|5726.5|5726.95|5726.25|11
1727250360000|2024-09-25 07:46:00|5726.82|5726.12|5726.95|5726.25|5726.95|5726.25|5726.82|5726.12|16
1727250380000|2024-09-25 07:46:20|5726.82|5726.12|5726.7|5726|5726.95|5726.25|5726.7|5726|17
1727250390000|2024-09-25 07:46:30|5726.45|5725.75|5726.2|5725.5|5726.45|5725.75|5725.95|5725.25|68
1727250400000|2024-09-25 07:46:40|5726.32|5725.62|5726.2|5725.5|5726.32|5725.62|5726.2|5725.5|19
1727250410000|2024-09-25 07:46:50|5725.95|5725.25|5726.2|5725.5|5726.2|5725.5|5725.95|5725.25|9
1727250420000|2024-09-25 07:47:00|5726.07|5725.37|5725.95|5725.25|5726.2|5725.5|5725.95|5725.25|7
1727250430000|2024-09-25 07:47:10|5726.07|5725.37|5725.7|5725|5726.07|5725.37|5725.45|5724.75|50
1727250440000|2024-09-25 07:47:20|5725.57|5724.87|5725.7|5725|5725.7|5725|5725.45|5724.75|13
1727250450000|2024-09-25 07:47:30|5725.57|5724.87|5725.45|5724.75|5725.7|5725|5725.45|5724.75|9
1727250460000|2024-09-25 07:47:40|5725.32|5724.62|5725.57|5724.87|5725.57|5724.87|5725.32|5724.62|37
1727250470000|2024-09-25 07:47:50|5725.7|5725|5725.95|5725.25|5725.95|5725.25|5725.7|5725|13
1727250480000|2024-09-25 07:48:00|5725.82|5725.12|5725.95|5725.25|5726.07|5725.37|5725.82|5725.12|22
1727250500000|2024-09-25 07:48:20|||||||||3
1727250510000|2024-09-25 07:48:30|5725.7|5725|5725.95|5725.25|5725.95|5725.25|5725.7|5725|14
1727250520000|2024-09-25 07:48:40|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|15
1727250530000|2024-09-25 07:48:50|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5
1727250540000|2024-09-25 07:49:00|5726.2|5725.5|5725.95|5725.25|5726.2|5725.5|5725.95|5725.25|4
1727250550000|2024-09-25 07:49:10|5725.82|5725.12|5726.2|5725.5|5726.2|5725.5|5725.82|5725.12|15
1727250560000|2024-09-25 07:49:20|5726.32|5725.62|5726.2|5725.5|5726.32|5725.62|5726.2|5725.5|6
1727250570000|2024-09-25 07:49:30|5726.32|5725.62|5726.32|5725.62|5726.45|5725.75|5726.2|5725.5|6
1727250580000|2024-09-25 07:49:40|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|24
1727250590000|2024-09-25 07:49:50|5726.57|5725.87|5726.7|5726|5726.7|5726|5726.45|5725.75|4
1727250600000|2024-09-25 07:50:00|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|7
1727250610000|2024-09-25 07:50:10|5726.7|5726|5726.57|5725.87|5726.95|5726.25|5726.45|5725.75|32
1727250620000|2024-09-25 07:50:20|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|3
1727250630000|2024-09-25 07:50:30|5726.57|5725.87|5726.7|5726|5726.7|5726|5726.45|5725.75|12
1727250640000|2024-09-25 07:50:40|5726.82|5726.12|5726.45|5725.75|5726.82|5726.12|5726.45|5725.75|20
1727250650000|2024-09-25 07:50:50|5726.57|5725.87|5726.45|5725.75|5726.7|5726|5726.45|5725.75|7
1727250660000|2024-09-25 07:51:00|5726.57|5725.87|5726.57|5725.87|5726.57|5725.87|5726.57|5725.87|9
1727250670000|2024-09-25 07:51:10|5726.45|5725.75|5726.45|5725.75|5726.57|5725.87|5726.45|5725.75|9
1727250680000|2024-09-25 07:51:20|5726.2|5725.5|5726.32|5725.62|5726.45|5725.75|5726.2|5725.5|25
1727250690000|2024-09-25 07:51:30|5726.45|5725.75|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|5
1727250700000|2024-09-25 07:51:40|5725.95|5725.25|5725.7|5725|5725.95|5725.25|5725.45|5724.75|34
1727250710000|2024-09-25 07:51:50|5725.82|5725.12|5725.7|5725|5725.82|5725.12|5725.7|5725|4
1727250720000|2024-09-25 07:52:00|5725.82|5725.12|5725.7|5725|5725.95|5725.25|5725.7|5725|12
1727250730000|2024-09-25 07:52:10|||||||||4
1727250740000|2024-09-25 07:52:20|5725.82|5725.12|5725.32|5724.62|5725.82|5725.12|5725.2|5724.5|27
1727250750000|2024-09-25 07:52:30|5725.2|5724.5|5725.45|5724.75|5725.57|5724.87|5725.2|5724.5|3
1727250760000|2024-09-25 07:52:40|5725.57|5724.87|5725.7|5725|5725.82|5725.12|5725.57|5724.87|2
1727250770000|2024-09-25 07:52:50|5725.82|5725.12|5725.82|5725.12|5725.95|5725.25|5725.7|5725|12
1727250780000|2024-09-25 07:53:00|5725.95|5725.25|5726.2|5725.5|5726.2|5725.5|5725.95|5725.25|7
1727250790000|2024-09-25 07:53:10|||||||||1
1727250800000|2024-09-25 07:53:20|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|11
1727250810000|2024-09-25 07:53:30|5725.82|5725.12|5726.2|5725.5|5726.2|5725.5|5725.82|5725.12|17
1727250820000|2024-09-25 07:53:40|5726.07|5725.37|5725.95|5725.25|5726.07|5725.37|5725.95|5725.25|37
1727250830000|2024-09-25 07:53:50|5725.7|5725|5725.7|5725|5725.82|5725.12|5725.7|5725|23
1727250840000|2024-09-25 07:54:00|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|6
1727250850000|2024-09-25 07:54:10|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|17
1727250860000|2024-09-25 07:54:20|5726.45|5725.75|5726.32|5725.62|5726.45|5725.75|5726.2|5725.5|17
1727250870000|2024-09-25 07:54:30|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.32|5725.62|0
1727250880000|2024-09-25 07:54:40|5726.32|5725.62|5726.2|5725.5|5726.32|5725.62|5726.2|5725.5|3
1727250890000|2024-09-25 07:54:50|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|6
1727250900000|2024-09-25 07:55:00|5726.7|5726|5726.2|5725.5|5726.7|5726|5726.07|5725.37|35
1727250910000|2024-09-25 07:55:10|5726.45|5725.75|5727.2|5726.5|5727.2|5726.5|5726.45|5725.75|51
1727250920000|2024-09-25 07:55:20|5727.32|5726.62|5727.2|5726.5|5727.45|5726.75|5727.2|5726.5|11
1727250930000|2024-09-25 07:55:30|5727.32|5726.62|5727.2|5726.5|5727.32|5726.62|5727.2|5726.5|15
1727250940000|2024-09-25 07:55:40|5727.32|5726.62|5727.45|5726.75|5727.7|5727|5727.32|5726.62|29
1727250950000|2024-09-25 07:55:50|||||||||12
1727250960000|2024-09-25 07:56:00|5727.57|5726.87|5727.7|5727|5727.7|5727|5727.57|5726.87|53
1727250970000|2024-09-25 07:56:10|5727.57|5726.87|5727.7|5727|5727.7|5727|5727.57|5726.87|7
1727250980000|2024-09-25 07:56:20|5727.45|5726.75|5727.45|5726.75|5727.57|5726.87|5727.45|5726.75|43
1727250990000|2024-09-25 07:56:30|5727.57|5726.87|5727.7|5727|5727.7|5727|5727.57|5726.87|11
1727251000000|2024-09-25 07:56:40|||||||||2
1727251010000|2024-09-25 07:56:50|5727.57|5726.87|5727.7|5727|5727.7|5727|5727.57|5726.87|12
1727251020000|2024-09-25 07:57:00|5727.82|5727.12|5727.95|5727.25|5727.95|5727.25|5727.7|5727|15
1727251030000|2024-09-25 07:57:10|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|26
1727251050000|2024-09-25 07:57:30|||||||||6
1727251060000|2024-09-25 07:57:40|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|22
1727251070000|2024-09-25 07:57:50|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|12
1727251080000|2024-09-25 07:58:00|||||||||2
1727251090000|2024-09-25 07:58:10|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.2|5726.5|47
1727251100000|2024-09-25 07:58:20|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|3
1727251120000|2024-09-25 07:58:40|||||||||32
1727251130000|2024-09-25 07:58:50|5727.45|5726.75|5727.45|5726.75|5727.57|5726.87|5727.45|5726.75|20
1727251140000|2024-09-25 07:59:00|5727.7|5727|5727.95|5727.25|5727.95|5727.25|5727.7|5727|14
1727251150000|2024-09-25 07:59:10|||||||||5
1727251160000|2024-09-25 07:59:20|5727.82|5727.12|5727.7|5727|5727.95|5727.25|5727.7|5727|32
1727251180000|2024-09-25 07:59:40|||||||||5
1727251190000|2024-09-25 07:59:50|5727.57|5726.87|5727.45|5726.75|5727.7|5727|5727.45|5726.75|11
1727251200000|2024-09-25 08:00:00|5727.57|5726.87|5727.7|5727|5727.7|5727|5727.2|5726.5|82
1727251210000|2024-09-25 08:00:10|||||||||16
1727251220000|2024-09-25 08:00:20|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.2|5726.5|94
1727251230000|2024-09-25 08:00:30|5727.7|5727|5727.45|5726.75|5727.7|5727|5727.45|5726.75|25
1727251240000|2024-09-25 08:00:40|5727.32|5726.62|5727.2|5726.5|5727.32|5726.62|5727.2|5726.5|16
1727251250000|2024-09-25 08:00:50|5727.07|5726.37|5726.95|5726.25|5727.07|5726.37|5726.7|5726|87
1727251260000|2024-09-25 08:01:00|5726.7|5726|5726.95|5726.25|5726.95|5726.25|5726.7|5726|25
1727251270000|2024-09-25 08:01:10|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5726.95|5726.25|53
1727251280000|2024-09-25 08:01:20|5727.07|5726.37|5727.2|5726.5|5727.2|5726.5|5726.95|5726.25|30
1727251290000|2024-09-25 08:01:30|5726.7|5726|5726.82|5726.12|5726.82|5726.12|5726.7|5726|36
1727251300000|2024-09-25 08:01:40|5726.7|5726|5726.45|5725.75|5726.7|5726|5726.45|5725.75|42
1727251310000|2024-09-25 08:01:50|5726.7|5726|5726.95|5726.25|5727.2|5726.5|5726.7|5726|47
1727251320000|2024-09-25 08:02:00|5726.7|5726|5726.7|5726|5727.2|5726.5|5726.7|5726|83
1727251330000|2024-09-25 08:02:10|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|37
1727251340000|2024-09-25 08:02:20|5726.7|5726|5726.2|5725.5|5726.7|5726|5726.2|5725.5|16
1727251350000|2024-09-25 08:02:30|5726.45|5725.75|5726.7|5726|5726.95|5726.25|5726.32|5725.62|33
1727251360000|2024-09-25 08:02:40|5726.82|5726.12|5726.7|5726|5726.82|5726.12|5726.57|5725.87|10
1727251370000|2024-09-25 08:02:50|5726.45|5725.75|5726.7|5726|5726.82|5726.12|5726.45|5725.75|14
1727251380000|2024-09-25 08:03:00|5726.95|5726.25|5727.2|5726.5|5727.2|5726.5|5726.95|5726.25|15
1727251390000|2024-09-25 08:03:10|||||||||4
1727251400000|2024-09-25 08:03:20|5727.32|5726.62|5727.45|5726.75|5727.45|5726.75|5727.2|5726.5|40
1727251410000|2024-09-25 08:03:30|5727.32|5726.62|5727.45|5726.75|5727.45|5726.75|5727.2|5726.5|28
1727251420000|2024-09-25 08:03:40|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|9
1727251440000|2024-09-25 08:04:00|5727.45|5726.75|5727.95|5727.25|5727.95|5727.25|5727.45|5726.75|184
1727251450000|2024-09-25 08:04:10|5728.07|5727.37|5727.95|5727.25|5728.07|5727.37|5727.95|5727.25|57
1727251460000|2024-09-25 08:04:20|5728.07|5727.37|5728.07|5727.37|5728.2|5727.5|5727.95|5727.25|28
1727251470000|2024-09-25 08:04:30|5728.2|5727.5|5727.7|5727|5728.2|5727.5|5727.7|5727|7
1727251480000|2024-09-25 08:04:40|5727.82|5727.12|5727.95|5727.25|5727.95|5727.25|5727.82|5727.12|23
1727251490000|2024-09-25 08:04:50|5727.7|5727|5727.95|5727.25|5727.95|5727.25|5727.7|5727|35
1727251500000|2024-09-25 08:05:00|5727.82|5727.12|5727.45|5726.75|5727.95|5727.25|5727.45|5726.75|27
1727251510000|2024-09-25 08:05:10|5727.57|5726.87|5726.95|5726.25|5727.7|5727|5726.95|5726.25|87
1727251520000|2024-09-25 08:05:20|5726.7|5726|5726.7|5726|5726.95|5726.25|5726.7|5726|134
1727251530000|2024-09-25 08:05:30|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|9
1727251540000|2024-09-25 08:05:40|5727.07|5726.37|5726.95|5726.25|5727.07|5726.37|5726.95|5726.25|6
1727251550000|2024-09-25 08:05:50|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|20
1727251560000|2024-09-25 08:06:00|5726.82|5726.12|5726.2|5725.5|5726.82|5726.12|5726.2|5725.5|34
1727251570000|2024-09-25 08:06:10|5725.82|5725.12|5725.95|5725.25|5725.95|5725.25|5725.7|5725|65
1727251580000|2024-09-25 08:06:20|5726.07|5725.37|5726.7|5726|5726.95|5726.25|5726.07|5725.37|91
1727251590000|2024-09-25 08:06:30|5726.57|5725.87|5726.57|5725.87|5726.57|5725.87|5726.45|5725.75|17
1727251600000|2024-09-25 08:06:40|5726.45|5725.75|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|93
1727251610000|2024-09-25 08:06:50|5726.45|5725.75|5726.95|5726.25|5726.95|5726.25|5726.45|5725.75|42
1727251620000|2024-09-25 08:07:00|5726.82|5726.12|5727.07|5726.37|5727.2|5726.5|5726.82|5726.12|72
1727251630000|2024-09-25 08:07:10|5726.95|5726.25|5727.45|5726.75|5727.45|5726.75|5726.95|5726.25|33
1727251640000|2024-09-25 08:07:20|5727.7|5727|5727.7|5727|5727.95|5727.25|5727.7|5727|51
1727251650000|2024-09-25 08:07:30|||||||||47
1727251660000|2024-09-25 08:07:40|5727.2|5726.5|5727.2|5726.5|5727.45|5726.75|5727.2|5726.5|68
1727251670000|2024-09-25 08:07:50|5727.07|5726.37|5726.95|5726.25|5727.07|5726.37|5726.95|5726.25|32
1727251680000|2024-09-25 08:08:00|5727.2|5726.5|5726.95|5726.25|5727.2|5726.5|5726.7|5726|67
1727251690000|2024-09-25 08:08:10|5727.07|5726.37|5726.7|5726|5727.2|5726.5|5726.7|5726|47
1727251700000|2024-09-25 08:08:20|5726.82|5726.12|5726.7|5726|5726.95|5726.25|5726.57|5725.87|92
1727251710000|2024-09-25 08:08:30|5726.82|5726.12|5726.82|5726.12|5726.95|5726.25|5726.7|5726|23
1727251720000|2024-09-25 08:08:40|5726.7|5726|5726.82|5726.12|5726.82|5726.12|5726.45|5725.75|37
1727251730000|2024-09-25 08:08:50|5726.7|5726|5726.95|5726.25|5726.95|5726.25|5726.7|5726|41
1727251740000|2024-09-25 08:09:00|5727.07|5726.37|5726.7|5726|5727.32|5726.62|5726.7|5726|176
1727251750000|2024-09-25 08:09:10|5726.45|5725.75|5726.7|5726|5726.7|5726|5726.45|5725.75|32
1727251760000|2024-09-25 08:09:20|5726.45|5725.75|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|24
1727251770000|2024-09-25 08:09:30|5726.07|5725.37|5725.95|5725.25|5726.07|5725.37|5725.95|5725.25|29
1727251780000|2024-09-25 08:09:40|||||||||21
1727251790000|2024-09-25 08:09:50|5726.07|5725.37|5726.45|5725.75|5726.7|5726|5726.07|5725.37|46
1727251800000|2024-09-25 08:10:00|5727.07|5726.37|5727.45|5726.75|5727.45|5726.75|5727.07|5726.37|65
1727251810000|2024-09-25 08:10:10|5727.2|5726.5|5727.45|5726.75|5727.45|5726.75|5727.2|5726.5|36
1727251820000|2024-09-25 08:10:20|5727.2|5726.5|5727.95|5727.25|5727.95|5727.25|5727.2|5726.5|80
1727251830000|2024-09-25 08:10:30|5728.07|5727.37|5728.2|5727.5|5728.2|5727.5|5727.95|5727.25|32
1727251840000|2024-09-25 08:10:40|5728.7|5728|5728.45|5727.75|5728.7|5728|5728.45|5727.75|98
1727251850000|2024-09-25 08:10:50|5728.2|5727.5|5728.7|5728|5728.7|5728|5728.2|5727.5|121
1727251860000|2024-09-25 08:11:00|5728.95|5728.25|5728.45|5727.75|5728.95|5728.25|5728.45|5727.75|92
1727251870000|2024-09-25 08:11:10|5728.32|5727.62|5727.95|5727.25|5728.32|5727.62|5727.7|5727|28
1727251880000|2024-09-25 08:11:20|5728.07|5727.37|5727.95|5727.25|5728.07|5727.37|5727.82|5727.12|13
1727251900000|2024-09-25 08:11:40|5727.7|5727|5727.95|5727.25|5727.95|5727.25|5727.7|5727|33
1727251920000|2024-09-25 08:12:00|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|74
1727251930000|2024-09-25 08:12:10|5727.57|5726.87|5727.7|5727|5727.7|5727|5727.45|5726.75|12
1727251940000|2024-09-25 08:12:20|5727.45|5726.75|5727.57|5726.87|5727.7|5727|5727.45|5726.75|36
1727251950000|2024-09-25 08:12:30|5727.45|5726.75|5727.45|5726.75|5727.7|5727|5727.45|5726.75|9
1727251960000|2024-09-25 08:12:40|5727.32|5726.62|5727.32|5726.62|5727.45|5726.75|5727.2|5726.5|56
1727251970000|2024-09-25 08:12:50|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|1
1727251980000|2024-09-25 08:13:00|5727.32|5726.62|5727.2|5726.5|5727.57|5726.87|5727.2|5726.5|49
1727251990000|2024-09-25 08:13:10|||||||||1
1727252000000|2024-09-25 08:13:20|5726.7|5726|5727.32|5726.62|5727.32|5726.62|5726.7|5726|102
1727252010000|2024-09-25 08:13:30|5727.2|5726.5|5727.32|5726.62|5727.45|5726.75|5727.2|5726.5|42
1727252020000|2024-09-25 08:13:40|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.2|5726.5|50
1727252030000|2024-09-25 08:13:50|5727.7|5727|5727.45|5726.75|5727.7|5727|5727.45|5726.75|24
1727252040000|2024-09-25 08:14:00|5727.57|5726.87|5727.7|5727|5727.7|5727|5727.45|5726.75|27
1727252050000|2024-09-25 08:14:10|5727.82|5727.12|5727.95|5727.25|5727.95|5727.25|5727.82|5727.12|20
1727252060000|2024-09-25 08:14:20|5727.82|5727.12|5727.82|5727.12|5727.82|5727.12|5727.82|5727.12|12
1727252070000|2024-09-25 08:14:30|5727.7|5727|5727.95|5727.25|5727.95|5727.25|5727.7|5727|14
1727252080000|2024-09-25 08:14:40|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|47
1727252090000|2024-09-25 08:14:50|||||||||1
1727252100000|2024-09-25 08:15:00|5728.32|5727.62|5728.45|5727.75|5728.45|5727.75|5728.2|5727.5|30
1727252110000|2024-09-25 08:15:10|5728.2|5727.5|5728.45|5727.75|5728.45|5727.75|5728.2|5727.5|38
1727252120000|2024-09-25 08:15:20|5728.57|5727.87|5728.7|5728|5728.7|5728|5728.57|5727.87|27
1727252130000|2024-09-25 08:15:30|5728.95|5728.25|5728.95|5728.25|5728.95|5728.25|5728.7|5728|42
1727252140000|2024-09-25 08:15:40|5728.7|5728|5728.45|5727.75|5728.82|5728.12|5728.45|5727.75|44
1727252150000|2024-09-25 08:15:50|5728.57|5727.87|5728.7|5728|5728.7|5728|5728.57|5727.87|19
1727252160000|2024-09-25 08:16:00|5728.45|5727.75|5728.45|5727.75|5728.45|5727.75|5728.45|5727.75|24
1727252170000|2024-09-25 08:16:10|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|25
1727252190000|2024-09-25 08:16:30|5727.7|5727|5727.7|5727|5727.82|5727.12|5727.7|5727|14
1727252200000|2024-09-25 08:16:40|5727.82|5727.12|5727.7|5727|5727.82|5727.12|5727.7|5727|18
1727252210000|2024-09-25 08:16:50|5727.95|5727.25|5727.82|5727.12|5727.95|5727.25|5727.82|5727.12|21
1727252220000|2024-09-25 08:17:00|5727.95|5727.25|5727.95|5727.25|5728.2|5727.5|5727.95|5727.25|17
1727252230000|2024-09-25 08:17:10|5728.07|5727.37|5727.7|5727|5728.2|5727.5|5727.7|5727|12
1727252240000|2024-09-25 08:17:20|||||||||12
1727252250000|2024-09-25 08:17:30|5727.95|5727.25|5728.2|5727.5|5728.2|5727.5|5727.95|5727.25|23
1727252260000|2024-09-25 08:17:40|5727.95|5727.25|5728.2|5727.5|5728.2|5727.5|5727.95|5727.25|11
1727252270000|2024-09-25 08:17:50|5728.07|5727.37|5727.82|5727.12|5728.07|5727.37|5727.7|5727|45
1727252280000|2024-09-25 08:18:00|5727.95|5727.25|5727.7|5727|5727.95|5727.25|5727.7|5727|17
1727252290000|2024-09-25 08:18:10|||||||||3
1727252300000|2024-09-25 08:18:20|5727.45|5726.75|5727.7|5727|5727.7|5727|5727.2|5726.5|33
1727252310000|2024-09-25 08:18:30|||||||||1
1727252320000|2024-09-25 08:18:40|5727.95|5727.25|5727.95|5727.25|5728.07|5727.37|5727.7|5727|65
1727252330000|2024-09-25 08:18:50|5727.7|5727|5727.7|5727|5727.95|5727.25|5727.7|5727|53
1727252340000|2024-09-25 08:19:00|5727.82|5727.12|5728.2|5727.5|5728.2|5727.5|5727.7|5727|41
1727252350000|2024-09-25 08:19:10|5728.45|5727.75|5728.45|5727.75|5728.45|5727.75|5728.45|5727.75|18
1727252360000|2024-09-25 08:19:20|5728.2|5727.5|5728.2|5727.5|5728.32|5727.62|5727.95|5727.25|73
1727252370000|2024-09-25 08:19:30|5728.07|5727.37|5727.7|5727|5728.2|5727.5|5727.7|5727|28
1727252380000|2024-09-25 08:19:40|5727.57|5726.87|5727.45|5726.75|5727.57|5726.87|5727.2|5726.5|16
1727252390000|2024-09-25 08:19:50|5727.32|5726.62|5727.45|5726.75|5727.45|5726.75|5727.32|5726.62|15
1727252400000|2024-09-25 08:20:00|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|6
1727252410000|2024-09-25 08:20:10|5726.95|5726.25|5726.7|5726|5726.95|5726.25|5726.7|5726|16
1727252420000|2024-09-25 08:20:20|||||||||2
1727252430000|2024-09-25 08:20:30|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|67
1727252440000|2024-09-25 08:20:40|5726.57|5725.87|5726.2|5725.5|5726.57|5725.87|5726.2|5725.5|28
1727252450000|2024-09-25 08:20:50|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.82|5725.12|28
1727252460000|2024-09-25 08:21:00|5726.2|5725.5|5725.7|5725|5726.2|5725.5|5725.7|5725|60
1727252470000|2024-09-25 08:21:10|5725.57|5724.87|5725.7|5725|5725.82|5725.12|5725.45|5724.75|48
1727252480000|2024-09-25 08:21:20|5725.82|5725.12|5726.45|5725.75|5726.45|5725.75|5725.82|5725.12|28
1727252490000|2024-09-25 08:21:30|5726.57|5725.87|5726.45|5725.75|5726.57|5725.87|5726.45|5725.75|13
1727252500000|2024-09-25 08:21:40|5726.32|5725.62|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|10
1727252510000|2024-09-25 08:21:50|||||||||7
1727252520000|2024-09-25 08:22:00|5726.57|5725.87|5726.95|5726.25|5727.2|5726.5|5726.57|5725.87|46
1727252530000|2024-09-25 08:22:10|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|5
1727252540000|2024-09-25 08:22:20|5726.57|5725.87|5726.57|5725.87|5726.57|5725.87|5726.57|5725.87|9
1727252550000|2024-09-25 08:22:30|5726.7|5726|5726.82|5726.12|5726.82|5726.12|5726.7|5726|7
1727252560000|2024-09-25 08:22:40|5726.95|5726.25|5726.7|5726|5726.95|5726.25|5726.7|5726|3
1727252570000|2024-09-25 08:22:50|5726.45|5725.75|5726.45|5725.75|5726.7|5726|5726.45|5725.75|28
1727252580000|2024-09-25 08:23:00|5726.32|5725.62|5726.2|5725.5|5726.32|5725.62|5726.2|5725.5|12
1727252590000|2024-09-25 08:23:10|5726.45|5725.75|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|9
1727252600000|2024-09-25 08:23:20|5725.95|5725.25|5726.45|5725.75|5726.45|5725.75|5725.95|5725.25|21
1727252610000|2024-09-25 08:23:30|||||||||7
1727252620000|2024-09-25 08:23:40|5726.32|5725.62|5726.32|5725.62|5726.32|5725.62|5726.32|5725.62|12
1727252630000|2024-09-25 08:23:50|5726.45|5725.75|5726.45|5725.75|5726.7|5726|5726.32|5725.62|5
1727252640000|2024-09-25 08:24:00|5726.32|5725.62|5726.2|5725.5|5726.32|5725.62|5726.2|5725.5|12
1727252650000|2024-09-25 08:24:10|5725.95|5725.25|5725.95|5725.25|5726.2|5725.5|5725.95|5725.25|14
1727252660000|2024-09-25 08:24:20|5726.07|5725.37|5725.95|5725.25|5726.2|5725.5|5725.95|5725.25|23
1727252670000|2024-09-25 08:24:30|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|48
1727252680000|2024-09-25 08:24:40|5725.95|5725.25|5726.45|5725.75|5726.45|5725.75|5725.95|5725.25|19
1727252690000|2024-09-25 08:24:50|5726.32|5725.62|5726.2|5725.5|5726.32|5725.62|5726.2|5725.5|10
1727252700000|2024-09-25 08:25:00|5726.32|5725.62|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|29
1727252710000|2024-09-25 08:25:10|5726.45|5725.75|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|16
1727252730000|2024-09-25 08:25:30|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|3
1727252740000|2024-09-25 08:25:40|||||||||1
1727252750000|2024-09-25 08:25:50|5726.57|5725.87|5726.45|5725.75|5726.7|5726|5726.45|5725.75|15
1727252760000|2024-09-25 08:26:00|||||||||4
1727252770000|2024-09-25 08:26:10|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|20
1727252780000|2024-09-25 08:26:20|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|8
1727252790000|2024-09-25 08:26:30|5726.32|5725.62|5726.32|5725.62|5726.32|5725.62|5726.32|5725.62|7
1727252800000|2024-09-25 08:26:40|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|0
1727252810000|2024-09-25 08:26:50|5726.32|5725.62|5725.95|5725.25|5726.45|5725.75|5725.95|5725.25|31
1727252820000|2024-09-25 08:27:00|5726.07|5725.37|5725.95|5725.25|5726.07|5725.37|5725.95|5725.25|22
1727252830000|2024-09-25 08:27:10|||||||||5
1727252840000|2024-09-25 08:27:20|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|11
1727252850000|2024-09-25 08:27:30|5725.95|5725.25|5726.32|5725.62|5726.45|5725.75|5725.95|5725.25|50
1727252860000|2024-09-25 08:27:40|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|2
1727252870000|2024-09-25 08:27:50|5726.32|5725.62|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|15
1727252880000|2024-09-25 08:28:00|5726.57|5725.87|5726.7|5726|5726.7|5726|5726.45|5725.75|10
1727252890000|2024-09-25 08:28:10|5726.57|5725.87|5726.45|5725.75|5726.95|5726.25|5726.45|5725.75|51
1727252900000|2024-09-25 08:28:20|5726.32|5725.62|5726.45|5725.75|5726.45|5725.75|5726.32|5725.62|1
1727252910000|2024-09-25 08:28:30|||||||||1
1727252920000|2024-09-25 08:28:40|5726.32|5725.62|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|17
1727252930000|2024-09-25 08:28:50|||||||||1
1727252940000|2024-09-25 08:29:00|5726.32|5725.62|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|13
1727252950000|2024-09-25 08:29:10|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.32|5725.62|17
1727252960000|2024-09-25 08:29:20|5726.32|5725.62|5726.45|5725.75|5726.7|5726|5726.32|5725.62|20
1727252970000|2024-09-25 08:29:30|5726.57|5725.87|5726.45|5725.75|5726.7|5726|5726.45|5725.75|14
1727252980000|2024-09-25 08:29:40|||||||||1
1727252990000|2024-09-25 08:29:50|5726.32|5725.62|5726.32|5725.62|5726.32|5725.62|5726.32|5725.62|10
1727253000000|2024-09-25 08:30:00|5726.45|5725.75|5726.7|5726|5726.7|5726|5726.45|5725.75|24
1727253010000|2024-09-25 08:30:10|5726.45|5725.75|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|26
1727253020000|2024-09-25 08:30:20|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|12
1727253030000|2024-09-25 08:30:30|5726.57|5725.87|5726.2|5725.5|5726.57|5725.87|5726.2|5725.5|32
1727253040000|2024-09-25 08:30:40|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.7|5725|22
1727253050000|2024-09-25 08:30:50|5725.82|5725.12|5726.45|5725.75|5726.45|5725.75|5725.7|5725|51
1727253060000|2024-09-25 08:31:00|5726.32|5725.62|5726.45|5725.75|5726.45|5725.75|5726.32|5725.62|4
1727253070000|2024-09-25 08:31:10|5726.57|5725.87|5726.7|5726|5726.7|5726|5726.45|5725.75|25
1727253080000|2024-09-25 08:31:20|||||||||1
1727253090000|2024-09-25 08:31:30|5726.57|5725.87|5726.57|5725.87|5726.57|5725.87|5726.57|5725.87|29
1727253100000|2024-09-25 08:31:40|5726.7|5726|5726.45|5725.75|5726.7|5726|5726.45|5725.75|13
1727253120000|2024-09-25 08:32:00|5726.2|5725.5|5726.7|5726|5726.7|5726|5726.2|5725.5|37
1727253130000|2024-09-25 08:32:10|5726.45|5725.75|5726.7|5726|5726.7|5726|5726.45|5725.75|17
1727253140000|2024-09-25 08:32:20|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|12
1727253150000|2024-09-25 08:32:30|5726.2|5725.5|5725.7|5725|5726.2|5725.5|5725.7|5725|29
1727253160000|2024-09-25 08:32:40|5725.95|5725.25|5725.7|5725|5725.95|5725.25|5725.7|5725|26
1727253170000|2024-09-25 08:32:50|5725.45|5724.75|5725.7|5725|5725.7|5725|5725.45|5724.75|20
1727253180000|2024-09-25 08:33:00|5725.45|5724.75|5725.7|5725|5725.7|5725|5725.45|5724.75|33
1727253190000|2024-09-25 08:33:10|5725.95|5725.25|5726.2|5725.5|5726.2|5725.5|5725.95|5725.25|12
1727253200000|2024-09-25 08:33:20|5726.32|5725.62|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|18
1727253210000|2024-09-25 08:33:30|5726.32|5725.62|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|5
1727253220000|2024-09-25 08:33:40|5726.32|5725.62|5726.2|5725.5|5726.32|5725.62|5726.2|5725.5|12
1727253230000|2024-09-25 08:33:50|5726.32|5725.62|5726.32|5725.62|5726.32|5725.62|5726.32|5725.62|9
1727253240000|2024-09-25 08:34:00|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|7
1727253250000|2024-09-25 08:34:10|5726.32|5725.62|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|27
1727253260000|2024-09-25 08:34:20|5726.32|5725.62|5726.32|5725.62|5726.32|5725.62|5726.2|5725.5|12
1727253270000|2024-09-25 08:34:30|5726.2|5725.5|5725.7|5725|5726.2|5725.5|5725.7|5725|17
1727253280000|2024-09-25 08:34:40|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|18
1727253290000|2024-09-25 08:34:50|5726.07|5725.37|5725.95|5725.25|5726.07|5725.37|5725.95|5725.25|0
1727253300000|2024-09-25 08:35:00|5725.82|5725.12|5725.95|5725.25|5725.95|5725.25|5725.82|5725.12|13
1727253310000|2024-09-25 08:35:10|5725.82|5725.12|5725.82|5725.12|5725.95|5725.25|5725.7|5725|11
1727253320000|2024-09-25 08:35:20|5725.7|5725|5726.07|5725.37|5726.2|5725.5|5725.7|5725|22
1727253330000|2024-09-25 08:35:30|5726.2|5725.5|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|9
1727253340000|2024-09-25 08:35:40|5726.2|5725.5|5726.2|5725.5|5726.32|5725.62|5726.2|5725.5|11
1727253360000|2024-09-25 08:36:00|5726.45|5725.75|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|18
1727253370000|2024-09-25 08:36:10|5726.32|5725.62|5725.95|5725.25|5726.32|5725.62|5725.7|5725|30
1727253380000|2024-09-25 08:36:20|5726.2|5725.5|5726.57|5725.87|5726.7|5726|5725.95|5725.25|69
1727253390000|2024-09-25 08:36:30|5726.7|5726|5726.7|5726|5726.82|5726.12|5726.7|5726|5
1727253400000|2024-09-25 08:36:40|5726.82|5726.12|5726.7|5726|5726.82|5726.12|5726.7|5726|4
1727253410000|2024-09-25 08:36:50|5726.82|5726.12|5726.82|5726.12|5726.95|5726.25|5726.7|5726|24
1727253420000|2024-09-25 08:37:00|5726.95|5726.25|5727.45|5726.75|5727.45|5726.75|5726.82|5726.12|44
1727253430000|2024-09-25 08:37:10|5727.32|5726.62|5727.2|5726.5|5727.32|5726.62|5727.2|5726.5|9
1727253450000|2024-09-25 08:37:30|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|63
1727253460000|2024-09-25 08:37:40|5726.45|5725.75|5726.7|5726|5726.7|5726|5726.45|5725.75|17
1727253480000|2024-09-25 08:38:00|5726.95|5726.25|5727.07|5726.37|5727.2|5726.5|5726.95|5726.25|29
1727253490000|2024-09-25 08:38:10|5727.2|5726.5|5726.7|5726|5727.2|5726.5|5726.7|5726|13
1727253500000|2024-09-25 08:38:20|||||||||9
1727253510000|2024-09-25 08:38:30|5726.95|5726.25|5726.82|5726.12|5726.95|5726.25|5726.82|5726.12|13
1727253520000|2024-09-25 08:38:40|5726.7|5726|5726.45|5725.75|5726.82|5726.12|5726.45|5725.75|17
1727253530000|2024-09-25 08:38:50|5726.57|5725.87|5726.45|5725.75|5726.57|5725.87|5726.45|5725.75|9
1727253540000|2024-09-25 08:39:00|5726.32|5725.62|5726.45|5725.75|5726.45|5725.75|5726.32|5725.62|10
1727253550000|2024-09-25 08:39:10|5726.32|5725.62|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|27
1727253560000|2024-09-25 08:39:20|5726.32|5725.62|5726.45|5725.75|5726.45|5725.75|5726.32|5725.62|5
1727253570000|2024-09-25 08:39:30|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|6
1727253580000|2024-09-25 08:39:40|5725.95|5725.25|5725.7|5725|5726.07|5725.37|5725.7|5725|21
1727253590000|2024-09-25 08:39:50|5725.82|5725.12|5725.82|5725.12|5725.82|5725.12|5725.7|5725|9
1727253600000|2024-09-25 08:40:00|5725.7|5725|5726.2|5725.5|5726.2|5725.5|5725.7|5725|35
1727253610000|2024-09-25 08:40:10|5726.07|5725.37|5725.7|5725|5726.07|5725.37|5725.7|5725|5
1727253620000|2024-09-25 08:40:20|5725.45|5724.75|5725.2|5724.5|5725.57|5724.87|5725.2|5724.5|27
1727253630000|2024-09-25 08:40:30|5725.07|5724.37|5724.95|5724.25|5725.07|5724.37|5724.95|5724.25|31
1727253640000|2024-09-25 08:40:40|5724.82|5724.12|5724.45|5723.75|5724.82|5724.12|5724.45|5723.75|36
1727253650000|2024-09-25 08:40:50|5724.7|5724|5725.2|5724.5|5725.2|5724.5|5724.7|5724|40
1727253660000|2024-09-25 08:41:00|5724.95|5724.25|5724.95|5724.25|5724.95|5724.25|5724.95|5724.25|8
1727253670000|2024-09-25 08:41:10|5724.7|5724|5724.57|5723.87|5724.7|5724|5724.45|5723.75|23
1727253680000|2024-09-25 08:41:20|5724.7|5724|5724.95|5724.25|5724.95|5724.25|5724.45|5723.75|71
1727253690000|2024-09-25 08:41:30|||||||||54
1727253700000|2024-09-25 08:41:40|5725.07|5724.37|5725.7|5725|5725.7|5725|5725.07|5724.37|35
1727253710000|2024-09-25 08:41:50|||||||||9
1727253720000|2024-09-25 08:42:00|5725.82|5725.12|5725.82|5725.12|5725.95|5725.25|5725.7|5725|19
1727253730000|2024-09-25 08:42:10|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.82|5725.12|15
1727253740000|2024-09-25 08:42:20|||||||||3
1727253750000|2024-09-25 08:42:30|5726.07|5725.37|5725.95|5725.25|5726.07|5725.37|5725.95|5725.25|14
1727253760000|2024-09-25 08:42:40|||||||||2
1727253770000|2024-09-25 08:42:50|||||||||1
1727253780000|2024-09-25 08:43:00|5725.7|5725|5725.95|5725.25|5725.95|5725.25|5725.7|5725|38
1727253790000|2024-09-25 08:43:10|||||||||7
1727253800000|2024-09-25 08:43:20|||||||||12
1727253810000|2024-09-25 08:43:30|5725.82|5725.12|5725.7|5725|5725.82|5725.12|5725.7|5725|9
1727253820000|2024-09-25 08:43:40|||||||||1
1727253830000|2024-09-25 08:43:50|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|28
1727253840000|2024-09-25 08:44:00|5725.7|5725|5725.82|5725.12|5725.82|5725.12|5725.7|5725|32
1727253850000|2024-09-25 08:44:10|5725.7|5725|5725.7|5725|5725.82|5725.12|5725.7|5725|5
1727253860000|2024-09-25 08:44:20|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|14
1727253870000|2024-09-25 08:44:30|5725.7|5725|5725.7|5725|5725.7|5725|5725.7|5725|12
1727253890000|2024-09-25 08:44:50|5725.45|5724.75|5725.7|5725|5725.7|5725|5725.45|5724.75|21
1727253900000|2024-09-25 08:45:00|5725.95|5725.25|5725.57|5724.87|5725.95|5725.25|5725.57|5724.87|25
1727253910000|2024-09-25 08:45:10|5725.45|5724.75|5725.45|5724.75|5725.7|5725|5725.32|5724.62|9
1727253920000|2024-09-25 08:45:20|5725.57|5724.87|5725.57|5724.87|5725.57|5724.87|5725.45|5724.75|8
1727253930000|2024-09-25 08:45:30|5725.7|5725|5725.95|5725.25|5725.95|5725.25|5725.7|5725|17
1727253940000|2024-09-25 08:45:40|5726.2|5725.5|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|8
1727253950000|2024-09-25 08:45:50|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|10
1727253960000|2024-09-25 08:46:00|5725.95|5725.25|5726.7|5726|5726.7|5726|5725.95|5725.25|76
1727253970000|2024-09-25 08:46:10|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.7|5726|26
1727253980000|2024-09-25 08:46:20|5726.82|5726.12|5726.7|5726|5726.82|5726.12|5726.7|5726|4
1727253990000|2024-09-25 08:46:30|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|4
1727254000000|2024-09-25 08:46:40|5726.82|5726.12|5726.7|5726|5726.95|5726.25|5726.7|5726|6
1727254010000|2024-09-25 08:46:50|5726.82|5726.12|5726.7|5726|5726.95|5726.25|5726.7|5726|6
1727254020000|2024-09-25 08:47:00|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.82|5726.12|22
1727254030000|2024-09-25 08:47:10|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|16
1727254040000|2024-09-25 08:47:20|5726.82|5726.12|5726.95|5726.25|5726.95|5726.25|5726.7|5726|15
1727254050000|2024-09-25 08:47:30|5726.7|5726|5726.82|5726.12|5726.95|5726.25|5726.7|5726|26
1727254060000|2024-09-25 08:47:40|5726.7|5726|5726.7|5726|5726.7|5726|5726.57|5725.87|13
1727254070000|2024-09-25 08:47:50|||||||||1
1727254080000|2024-09-25 08:48:00|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|26
1727254090000|2024-09-25 08:48:10|||||||||5
1727254100000|2024-09-25 08:48:20|5726.32|5725.62|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|11
1727254110000|2024-09-25 08:48:30|||||||||5
1727254120000|2024-09-25 08:48:40|||||||||9
1727254130000|2024-09-25 08:48:50|||||||||24
1727254140000|2024-09-25 08:49:00|5726.07|5725.37|5726.07|5725.37|5726.07|5725.37|5725.95|5725.25|10
1727254150000|2024-09-25 08:49:10|5726.2|5725.5|5726.2|5725.5|5726.45|5725.75|5726.07|5725.37|14
1727254160000|2024-09-25 08:49:20|5725.95|5725.25|5726.2|5725.5|5726.2|5725.5|5725.95|5725.25|7
1727254170000|2024-09-25 08:49:30|5726.07|5725.37|5726.2|5725.5|5726.2|5725.5|5725.95|5725.25|4
1727254180000|2024-09-25 08:49:40|5726.32|5725.62|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|21
1727254200000|2024-09-25 08:50:00|5726.7|5726|5726.45|5725.75|5726.95|5726.25|5726.45|5725.75|25
1727254210000|2024-09-25 08:50:10|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|16
1727254220000|2024-09-25 08:50:20|5726.07|5725.37|5725.95|5725.25|5726.07|5725.37|5725.95|5725.25|11
1727254230000|2024-09-25 08:50:30|||||||||4
1727254240000|2024-09-25 08:50:40|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|29
1727254250000|2024-09-25 08:50:50|5725.95|5725.25|5725.95|5725.25|5726.07|5725.37|5725.95|5725.25|11
1727254260000|2024-09-25 08:51:00|5726.07|5725.37|5725.95|5725.25|5726.07|5725.37|5725.95|5725.25|18
1727254270000|2024-09-25 08:51:10|5726.07|5725.37|5726.2|5725.5|5726.45|5725.75|5726.07|5725.37|23
1727254280000|2024-09-25 08:51:20|||||||||17
1727254290000|2024-09-25 08:51:30|5726.32|5725.62|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|11
1727254300000|2024-09-25 08:51:40|5726.45|5725.75|5726.7|5726|5726.95|5726.25|5726.45|5725.75|51
1727254310000|2024-09-25 08:51:50|5726.82|5726.12|5726.95|5726.25|5726.95|5726.25|5726.7|5726|24
1727254320000|2024-09-25 08:52:00|||||||||13
1727254330000|2024-09-25 08:52:10|5727.2|5726.5|5726.95|5726.25|5727.45|5726.75|5726.95|5726.25|76
1727254340000|2024-09-25 08:52:20|||||||||4
1727254350000|2024-09-25 08:52:30|||||||||1
1727254360000|2024-09-25 08:52:40|||||||||2
1727254380000|2024-09-25 08:53:00|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|39
1727254390000|2024-09-25 08:53:10|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|38
1727254400000|2024-09-25 08:53:20|5727.2|5726.5|5727.45|5726.75|5727.45|5726.75|5727.2|5726.5|18
1727254410000|2024-09-25 08:53:30|5727.32|5726.62|5727.45|5726.75|5727.57|5726.87|5727.32|5726.62|9
1727254420000|2024-09-25 08:53:40|5727.2|5726.5|5727.2|5726.5|5727.45|5726.75|5727.2|5726.5|39
1727254430000|2024-09-25 08:53:50|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|31
1727254440000|2024-09-25 08:54:00|5726.7|5726|5726.7|5726|5726.95|5726.25|5726.7|5726|30
1727254450000|2024-09-25 08:54:10|5726.82|5726.12|5726.95|5726.25|5726.95|5726.25|5726.7|5726|7
1727254460000|2024-09-25 08:54:20|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|25
1727254470000|2024-09-25 08:54:30|||||||||17
1727254480000|2024-09-25 08:54:40|5726.57|5725.87|5726.95|5726.25|5726.95|5726.25|5726.45|5725.75|19
1727254490000|2024-09-25 08:54:50|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|11
1727254500000|2024-09-25 08:55:00|5726.82|5726.12|5726.7|5726|5726.95|5726.25|5726.7|5726|6
1727254510000|2024-09-25 08:55:10|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|1
1727254530000|2024-09-25 08:55:30|5725.95|5725.25|5725.7|5725|5725.95|5725.25|5725.7|5725|79
1727254540000|2024-09-25 08:55:40|5725.82|5725.12|5725.7|5725|5725.95|5725.25|5725.7|5725|19
1727254550000|2024-09-25 08:55:50|5725.45|5724.75|5725.2|5724.5|5725.45|5724.75|5725.2|5724.5|17
1727254560000|2024-09-25 08:56:00|5725.45|5724.75|5725.32|5724.62|5725.45|5724.75|5725.32|5724.62|21
1727254570000|2024-09-25 08:56:10|5725.2|5724.5|5725.2|5724.5|5725.45|5724.75|5725.2|5724.5|12
1727254580000|2024-09-25 08:56:20|5725.32|5724.62|5725.32|5724.62|5725.45|5724.75|5725.2|5724.5|19
1727254590000|2024-09-25 08:56:30|5725.45|5724.75|5725.07|5724.37|5725.45|5724.75|5724.95|5724.25|19
1727254600000|2024-09-25 08:56:40|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|3
1727254610000|2024-09-25 08:56:50|||||||||1
1727254620000|2024-09-25 08:57:00|5725.32|5724.62|5725.45|5724.75|5725.45|5724.75|5725.32|5724.62|46
1727254630000|2024-09-25 08:57:10|5725.7|5725|5725.7|5725|5725.7|5725|5725.45|5724.75|8
1727254640000|2024-09-25 08:57:20|5725.57|5724.87|5725.45|5724.75|5725.7|5725|5725.45|5724.75|44
1727254650000|2024-09-25 08:57:30|5725.57|5724.87|5725.7|5725|5725.82|5725.12|5725.57|5724.87|15
1727254660000|2024-09-25 08:57:40|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|49
1727254670000|2024-09-25 08:57:50|||||||||2
1727254680000|2024-09-25 08:58:00|5725.95|5725.25|5726.2|5725.5|5726.2|5725.5|5725.95|5725.25|37
1727254690000|2024-09-25 08:58:10|5726.45|5725.75|5726.7|5726|5726.7|5726|5726.45|5725.75|35
1727254700000|2024-09-25 08:58:20|5726.57|5725.87|5726.7|5726|5726.7|5726|5726.57|5725.87|5
1727254710000|2024-09-25 08:58:30|5726.57|5725.87|5726.57|5725.87|5726.7|5726|5726.57|5725.87|20
1727254720000|2024-09-25 08:58:40|5726.45|5725.75|5726.57|5725.87|5726.7|5726|5726.45|5725.75|11
1727254730000|2024-09-25 08:58:50|5726.45|5725.75|5726.45|5725.75|5726.7|5726|5726.45|5725.75|13
1727254740000|2024-09-25 08:59:00|5726.57|5725.87|5726.45|5725.75|5726.7|5726|5726.45|5725.75|12
1727254760000|2024-09-25 08:59:20|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|36
1727254770000|2024-09-25 08:59:30|5726.45|5725.75|5726.7|5726|5726.7|5726|5726.45|5725.75|27
1727254780000|2024-09-25 08:59:40|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.7|5726|18
1727254790000|2024-09-25 08:59:50|5726.82|5726.12|5726.82|5726.12|5726.82|5726.12|5726.7|5726|4
1727254800000|2024-09-25 09:00:00|5726.7|5726|5726.45|5725.75|5726.82|5726.12|5726.45|5725.75|25
1727254810000|2024-09-25 09:00:10|5726.2|5725.5|5725.95|5725.25|5726.2|5725.5|5725.95|5725.25|35
1727254820000|2024-09-25 09:00:20|||||||||5
1727254830000|2024-09-25 09:00:30|5726.2|5725.5|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|70
1727254840000|2024-09-25 09:00:40|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|18
1727254850000|2024-09-25 09:00:50|||||||||7
1727254860000|2024-09-25 09:01:00|5726.32|5725.62|5726.2|5725.5|5726.32|5725.62|5726.2|5725.5|33
1727254870000|2024-09-25 09:01:10|5726.45|5725.75|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|8
1727254880000|2024-09-25 09:01:20|5726.07|5725.37|5725.95|5725.25|5726.2|5725.5|5725.95|5725.25|24
1727254890000|2024-09-25 09:01:30|5725.7|5725|5725.95|5725.25|5725.95|5725.25|5725.7|5725|84
1727254900000|2024-09-25 09:01:40|||||||||47
1727254930000|2024-09-25 09:02:10|||||||||14
1727254950000|2024-09-25 09:02:30|5726.2|5725.5|5726.2|5725.5|5726.32|5725.62|5726.2|5725.5|31
1727254960000|2024-09-25 09:02:40|5726.32|5725.62|5726.2|5725.5|5726.32|5725.62|5726.2|5725.5|8
1727254970000|2024-09-25 09:02:50|5726.32|5725.62|5726.45|5725.75|5726.45|5725.75|5726.32|5725.62|63
1727254980000|2024-09-25 09:03:00|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|51
1727254990000|2024-09-25 09:03:10|5726.82|5726.12|5726.95|5726.25|5726.95|5726.25|5726.82|5726.12|8
1727255000000|2024-09-25 09:03:20|5726.82|5726.12|5726.7|5726|5726.95|5726.25|5726.7|5726|21
1727255010000|2024-09-25 09:03:30|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|2
1727255020000|2024-09-25 09:03:40|5727.07|5726.37|5726.95|5726.25|5727.07|5726.37|5726.95|5726.25|18
1727255030000|2024-09-25 09:03:50|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5726.95|5726.25|16
1727255040000|2024-09-25 09:04:00|5726.95|5726.25|5727.45|5726.75|5727.45|5726.75|5726.95|5726.25|21
1727255050000|2024-09-25 09:04:10|5727.2|5726.5|5726.95|5726.25|5727.45|5726.75|5726.95|5726.25|47
1727255060000|2024-09-25 09:04:20|||||||||12
1727255070000|2024-09-25 09:04:30|5727.2|5726.5|5726.95|5726.25|5727.2|5726.5|5726.95|5726.25|15
1727255080000|2024-09-25 09:04:40|5726.7|5726|5726.7|5726|5726.82|5726.12|5726.7|5726|8
1727255090000|2024-09-25 09:04:50|||||||||1
1727255100000|2024-09-25 09:05:00|5726.57|5725.87|5726.2|5725.5|5726.7|5726|5726.2|5725.5|18
1727255110000|2024-09-25 09:05:10|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|8
1727255130000|2024-09-25 09:05:30|5726.32|5725.62|5726.32|5725.62|5726.32|5725.62|5726.32|5725.62|15
1727255140000|2024-09-25 09:05:40|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|0
1727255150000|2024-09-25 09:05:50|5726.57|5725.87|5726.57|5725.87|5726.7|5726|5726.45|5725.75|21
1727255160000|2024-09-25 09:06:00|5726.7|5726|5726.45|5725.75|5726.7|5726|5726.45|5725.75|4
1727255170000|2024-09-25 09:06:10|5726.57|5725.87|5726.57|5725.87|5726.7|5726|5726.45|5725.75|13
1727255180000|2024-09-25 09:06:20|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|0
1727255190000|2024-09-25 09:06:30|5726.32|5725.62|5726.45|5725.75|5726.45|5725.75|5726.32|5725.62|15
1727255200000|2024-09-25 09:06:40|5726.32|5725.62|5726.7|5726|5726.7|5726|5726.32|5725.62|4
1727255210000|2024-09-25 09:06:50|||||||||12
1727255220000|2024-09-25 09:07:00|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|7
1727255230000|2024-09-25 09:07:10|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|27
1727255250000|2024-09-25 09:07:30|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|9
1727255260000|2024-09-25 09:07:40|||||||||1
1727255270000|2024-09-25 09:07:50|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|58
1727255300000|2024-09-25 09:08:20|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|14
1727255310000|2024-09-25 09:08:30|5727.32|5726.62|5727.2|5726.5|5727.32|5726.62|5727.2|5726.5|19
1727255320000|2024-09-25 09:08:40|||||||||1
1727255330000|2024-09-25 09:08:50|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|4
1727255340000|2024-09-25 09:09:00|||||||||2
1727255360000|2024-09-25 09:09:20|5727.7|5727|5727.45|5726.75|5727.7|5727|5727.45|5726.75|60
1727255370000|2024-09-25 09:09:30|5727.32|5726.62|5727.45|5726.75|5727.45|5726.75|5727.2|5726.5|16
1727255380000|2024-09-25 09:09:40|5727.32|5726.62|5727.45|5726.75|5727.45|5726.75|5727.2|5726.5|6
1727255390000|2024-09-25 09:09:50|5727.32|5726.62|5727.2|5726.5|5727.45|5726.75|5727.2|5726.5|2
1727255400000|2024-09-25 09:10:00|||||||||3
1727255410000|2024-09-25 09:10:10|5727.32|5726.62|5727.45|5726.75|5727.45|5726.75|5727.2|5726.5|11
1727255420000|2024-09-25 09:10:20|5727.2|5726.5|5727.45|5726.75|5727.45|5726.75|5727.2|5726.5|7
1727255430000|2024-09-25 09:10:30|5727.32|5726.62|5727.45|5726.75|5727.45|5726.75|5727.32|5726.62|7
1727255440000|2024-09-25 09:10:40|5727.32|5726.62|5727.45|5726.75|5727.45|5726.75|5727.32|5726.62|0
1727255450000|2024-09-25 09:10:50|5727.32|5726.62|5727.45|5726.75|5727.45|5726.75|5727.2|5726.5|9
1727255460000|2024-09-25 09:11:00|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|3
1727255470000|2024-09-25 09:11:10|||||||||1
1727255480000|2024-09-25 09:11:20|5727.32|5726.62|5727.32|5726.62|5727.32|5726.62|5727.2|5726.5|1
1727255490000|2024-09-25 09:11:30|5727.45|5726.75|5727.2|5726.5|5727.45|5726.75|5727.07|5726.37|14
1727255500000|2024-09-25 09:11:40|5727.32|5726.62|5727.2|5726.5|5727.32|5726.62|5727.2|5726.5|12
1727255510000|2024-09-25 09:11:50|5727.32|5726.62|5727.2|5726.5|5727.32|5726.62|5727.2|5726.5|16
1727255520000|2024-09-25 09:12:00|5727.32|5726.62|5727.45|5726.75|5727.45|5726.75|5727.2|5726.5|8
1727255560000|2024-09-25 09:12:40|5727.32|5726.62|5727.32|5726.62|5727.45|5726.75|5727.2|5726.5|17
1727255570000|2024-09-25 09:12:50|5727.45|5726.75|5727.32|5726.62|5727.45|5726.75|5727.32|5726.62|12
1727255580000|2024-09-25 09:13:00|5727.45|5726.75|5727.7|5727|5727.7|5727|5727.45|5726.75|14
1727255600000|2024-09-25 09:13:20|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|32
1727255610000|2024-09-25 09:13:30|||||||||2
1727255640000|2024-09-25 09:14:00|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|75
1727255650000|2024-09-25 09:14:10|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|14
1727255660000|2024-09-25 09:14:20|5727.57|5726.87|5727.45|5726.75|5727.57|5726.87|5727.45|5726.75|7
1727255670000|2024-09-25 09:14:30|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|44
1727255680000|2024-09-25 09:14:40|||||||||1
1727255690000|2024-09-25 09:14:50|5727.57|5726.87|5727.57|5726.87|5727.57|5726.87|5727.45|5726.75|9
1727255700000|2024-09-25 09:15:00|5727.45|5726.75|5727.45|5726.75|5727.57|5726.87|5727.45|5726.75|8
1727255710000|2024-09-25 09:15:10|5727.32|5726.62|5726.95|5726.25|5727.32|5726.62|5726.95|5726.25|26
1727255720000|2024-09-25 09:15:20|5727.07|5726.37|5726.95|5726.25|5727.07|5726.37|5726.95|5726.25|9
1727255730000|2024-09-25 09:15:30|5727.07|5726.37|5726.95|5726.25|5727.2|5726.5|5726.95|5726.25|7
1727255740000|2024-09-25 09:15:40|5726.82|5726.12|5726.7|5726|5726.82|5726.12|5726.7|5726|7
1727255750000|2024-09-25 09:15:50|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|8
1727255760000|2024-09-25 09:16:00|5726.32|5725.62|5725.95|5725.25|5726.32|5725.62|5725.82|5725.12|40
1727255770000|2024-09-25 09:16:10|5725.7|5725|5725.45|5724.75|5725.7|5725|5725.45|5724.75|22
1727255780000|2024-09-25 09:16:20|5725.57|5724.87|5725.45|5724.75|5725.7|5725|5725.45|5724.75|45
1727255790000|2024-09-25 09:16:30|5725.2|5724.5|5725.2|5724.5|5725.45|5724.75|5725.2|5724.5|24
1727255800000|2024-09-25 09:16:40|5725.32|5724.62|5725.2|5724.5|5725.32|5724.62|5725.2|5724.5|3
1727255810000|2024-09-25 09:16:50|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|81
1727255820000|2024-09-25 09:17:00|5725.7|5725|5725.7|5725|5725.7|5725|5725.7|5725|21
1727255830000|2024-09-25 09:17:10|||||||||9
1727255840000|2024-09-25 09:17:20|5725.57|5724.87|5725.57|5724.87|5725.57|5724.87|5725.57|5724.87|18
1727255850000|2024-09-25 09:17:30|5725.45|5724.75|5725.32|5724.62|5725.45|5724.75|5725.32|5724.62|31
1727255860000|2024-09-25 09:17:40|5725.2|5724.5|5725.57|5724.87|5725.57|5724.87|5725.2|5724.5|17
1727255870000|2024-09-25 09:17:50|5725.7|5725|5725.7|5725|5725.7|5725|5725.7|5725|0
1727255890000|2024-09-25 09:18:10|5725.57|5724.87|5725.57|5724.87|5725.57|5724.87|5725.57|5724.87|13
1727255900000|2024-09-25 09:18:20|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|21
1727255910000|2024-09-25 09:18:30|5725.2|5724.5|5725.45|5724.75|5725.45|5724.75|5725.2|5724.5|35
1727255920000|2024-09-25 09:18:40|5725.7|5725|5725.7|5725|5725.7|5725|5725.7|5725|27
1727255930000|2024-09-25 09:18:50|||||||||4
1727255940000|2024-09-25 09:19:00|||||||||8
1727255950000|2024-09-25 09:19:10|5725.82|5725.12|5725.95|5725.25|5725.95|5725.25|5725.7|5725|14
1727255960000|2024-09-25 09:19:20|5725.7|5725|5725.7|5725|5725.82|5725.12|5725.7|5725|2
1727255970000|2024-09-25 09:19:30|5725.45|5724.75|5725.45|5724.75|5725.57|5724.87|5725.45|5724.75|21
1727255980000|2024-09-25 09:19:40|5725.57|5724.87|5725.45|5724.75|5725.57|5724.87|5725.45|5724.75|4
1727255990000|2024-09-25 09:19:50|||||||||1
1727256000000|2024-09-25 09:20:00|5725.32|5724.62|5725.2|5724.5|5725.32|5724.62|5725.2|5724.5|21
1727256010000|2024-09-25 09:20:10|||||||||22
1727256020000|2024-09-25 09:20:20|5724.7|5724|5724.45|5723.75|5724.7|5724|5724.45|5723.75|115
1727256030000|2024-09-25 09:20:30|5724.57|5723.87|5724.95|5724.25|5724.95|5724.25|5724.45|5723.75|27
1727256040000|2024-09-25 09:20:40|5724.7|5724|5724.95|5724.25|5724.95|5724.25|5724.7|5724|22
1727256050000|2024-09-25 09:20:50|5725.07|5724.37|5725.2|5724.5|5725.2|5724.5|5725.07|5724.37|28
1727256060000|2024-09-25 09:21:00|5725.45|5724.75|5725.2|5724.5|5725.45|5724.75|5725.2|5724.5|34
1727256070000|2024-09-25 09:21:10|5725.32|5724.62|5725.95|5725.25|5725.95|5725.25|5725.32|5724.62|45
1727256080000|2024-09-25 09:21:20|5725.82|5725.12|5725.45|5724.75|5725.95|5725.25|5725.45|5724.75|40
1727256090000|2024-09-25 09:21:30|5725.32|5724.62|5724.95|5724.25|5725.45|5724.75|5724.95|5724.25|38
1727256100000|2024-09-25 09:21:40|5725.07|5724.37|5724.7|5724|5725.07|5724.37|5724.7|5724|25
1727256110000|2024-09-25 09:21:50|5724.45|5723.75|5724.45|5723.75|5724.45|5723.75|5724.45|5723.75|28
1727256120000|2024-09-25 09:22:00|5724.2|5723.5|5724.2|5723.5|5724.2|5723.5|5724.2|5723.5|22
1727256130000|2024-09-25 09:22:10|5724.07|5723.37|5724.2|5723.5|5724.2|5723.5|5723.95|5723.25|53
1727256140000|2024-09-25 09:22:20|5724.32|5723.62|5724.2|5723.5|5724.32|5723.62|5724.2|5723.5|33
1727256150000|2024-09-25 09:22:30|5724.32|5723.62|5724.2|5723.5|5724.32|5723.62|5724.07|5723.37|49
1727256160000|2024-09-25 09:22:40|||||||||3
1727256170000|2024-09-25 09:22:50|||||||||1
1727256180000|2024-09-25 09:23:00|5724.07|5723.37|5723.95|5723.25|5724.2|5723.5|5723.95|5723.25|33
1727256190000|2024-09-25 09:23:10|||||||||3
1727256200000|2024-09-25 09:23:20|5724.07|5723.37|5723.95|5723.25|5724.07|5723.37|5723.95|5723.25|15
1727256210000|2024-09-25 09:23:30|5724.07|5723.37|5723.95|5723.25|5724.07|5723.37|5723.95|5723.25|3
1727256220000|2024-09-25 09:23:40|||||||||1
1727256230000|2024-09-25 09:23:50|5723.7|5723|5723.7|5723|5723.7|5723|5723.7|5723|23
1727256240000|2024-09-25 09:24:00|5723.95|5723.25|5723.95|5723.25|5723.95|5723.25|5723.95|5723.25|25
1727256250000|2024-09-25 09:24:10|||||||||2
1727256260000|2024-09-25 09:24:20|5723.82|5723.12|5723.95|5723.25|5723.95|5723.25|5723.45|5722.75|59
1727256270000|2024-09-25 09:24:30|||||||||2
1727256280000|2024-09-25 09:24:40|5723.82|5723.12|5723.7|5723|5723.95|5723.25|5723.7|5723|11
1727256290000|2024-09-25 09:24:50|5723.95|5723.25|5723.7|5723|5723.95|5723.25|5723.7|5723|5
1727256300000|2024-09-25 09:25:00|5723.95|5723.25|5723.95|5723.25|5723.95|5723.25|5723.95|5723.25|20
1727256310000|2024-09-25 09:25:10|5724.2|5723.5|5724.45|5723.75|5724.45|5723.75|5724.2|5723.5|18
1727256320000|2024-09-25 09:25:20|5724.2|5723.5|5724.2|5723.5|5724.2|5723.5|5724.2|5723.5|24
1727256330000|2024-09-25 09:25:30|5723.95|5723.25|5723.95|5723.25|5724.07|5723.37|5723.95|5723.25|18
1727256340000|2024-09-25 09:25:40|5724.2|5723.5|5724.2|5723.5|5724.2|5723.5|5724.2|5723.5|3
1727256350000|2024-09-25 09:25:50|5724.07|5723.37|5724.2|5723.5|5724.2|5723.5|5724.07|5723.37|15
1727256370000|2024-09-25 09:26:10|||||||||23
1727256380000|2024-09-25 09:26:20|5724.32|5723.62|5724.45|5723.75|5724.45|5723.75|5724.2|5723.5|25
1727256390000|2024-09-25 09:26:30|5724.32|5723.62|5724.45|5723.75|5724.45|5723.75|5724.2|5723.5|7
1727256400000|2024-09-25 09:26:40|5724.7|5724|5724.7|5724|5724.7|5724|5724.7|5724|14
1727256410000|2024-09-25 09:26:50|||||||||2
1727256420000|2024-09-25 09:27:00|5724.45|5723.75|5724.57|5723.87|5724.57|5723.87|5724.45|5723.75|49
1727256430000|2024-09-25 09:27:10|5724.7|5724|5724.95|5724.25|5724.95|5724.25|5724.7|5724|28
1727256440000|2024-09-25 09:27:20|5725.2|5724.5|5725.45|5724.75|5725.45|5724.75|5725.2|5724.5|21
1727256450000|2024-09-25 09:27:30|5725.2|5724.5|5725.45|5724.75|5725.45|5724.75|5725.2|5724.5|40
1727256470000|2024-09-25 09:27:50|5725.7|5725|5725.7|5725|5725.7|5725|5725.7|5725|27
1727256480000|2024-09-25 09:28:00|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|27
1727256490000|2024-09-25 09:28:10|5726.07|5725.37|5725.95|5725.25|5726.07|5725.37|5725.95|5725.25|41
1727256500000|2024-09-25 09:28:20|||||||||2
1727256510000|2024-09-25 09:28:30|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|17
1727256520000|2024-09-25 09:28:40|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|48
1727256530000|2024-09-25 09:28:50|5725.45|5724.75|5725.2|5724.5|5725.7|5725|5725.2|5724.5|68
1727256540000|2024-09-25 09:29:00|5725.07|5724.37|5724.7|5724|5725.07|5724.37|5724.7|5724|10
1727256550000|2024-09-25 09:29:10|5724.82|5724.12|5724.95|5724.25|5724.95|5724.25|5724.7|5724|12
1727256560000|2024-09-25 09:29:20|||||||||19
1727256570000|2024-09-25 09:29:30|5725.2|5724.5|5724.95|5724.25|5725.2|5724.5|5724.95|5724.25|6
1727256580000|2024-09-25 09:29:40|5725.07|5724.37|5725.2|5724.5|5725.2|5724.5|5725.07|5724.37|0
1727256590000|2024-09-25 09:29:50|5725.07|5724.37|5725.32|5724.62|5725.45|5724.75|5725.07|5724.37|36
1727256600000|2024-09-25 09:30:00|5725.2|5724.5|5724.95|5724.25|5725.2|5724.5|5724.95|5724.25|50
1727256610000|2024-09-25 09:30:10|5724.82|5724.12|5724.95|5724.25|5725.2|5724.5|5724.7|5724|41
1727256620000|2024-09-25 09:30:20|5724.7|5724|5725.2|5724.5|5725.2|5724.5|5724.7|5724|28
1727256630000|2024-09-25 09:30:30|||||||||9
1727256640000|2024-09-25 09:30:40|5725.07|5724.37|5725.7|5725|5725.7|5725|5725.07|5724.37|28
1727256650000|2024-09-25 09:30:50|||||||||9
1727256670000|2024-09-25 09:31:10|||||||||1
1727256680000|2024-09-25 09:31:20|5725.95|5725.25|5726.2|5725.5|5726.2|5725.5|5725.95|5725.25|20
1727256690000|2024-09-25 09:31:30|5726.45|5725.75|5726.7|5726|5726.7|5726|5726.2|5725.5|56
1727256700000|2024-09-25 09:31:40|||||||||1
1727256710000|2024-09-25 09:31:50|5726.82|5726.12|5726.7|5726|5726.82|5726.12|5726.7|5726|14
1727256720000|2024-09-25 09:32:00|5726.95|5726.25|5726.7|5726|5726.95|5726.25|5726.7|5726|37
1727256730000|2024-09-25 09:32:10|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|30
1727256740000|2024-09-25 09:32:20|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5726.95|5726.25|54
1727256750000|2024-09-25 09:32:30|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|29
1727256760000|2024-09-25 09:32:40|||||||||2
1727256770000|2024-09-25 09:32:50|5727.45|5726.75|5727.7|5727|5727.7|5727|5727.45|5726.75|67
1727256780000|2024-09-25 09:33:00|||||||||18
1727256790000|2024-09-25 09:33:10|5727.95|5727.25|5728.2|5727.5|5728.2|5727.5|5727.95|5727.25|50
1727256800000|2024-09-25 09:33:20|||||||||30
1727256810000|2024-09-25 09:33:30|5728.45|5727.75|5728.45|5727.75|5728.45|5727.75|5728.2|5727.5|84
1727256820000|2024-09-25 09:33:40|||||||||19
1727256830000|2024-09-25 09:33:50|5728.7|5728|5728.7|5728|5728.7|5728|5728.7|5728|60
1727256840000|2024-09-25 09:34:00|5728.95|5728.25|5728.7|5728|5728.95|5728.25|5728.7|5728|89
1727256850000|2024-09-25 09:34:10|||||||||6
1727256860000|2024-09-25 09:34:20|5728.95|5728.25|5728.7|5728|5728.95|5728.25|5728.7|5728|35
1727256870000|2024-09-25 09:34:30|5728.45|5727.75|5728.45|5727.75|5728.45|5727.75|5728.45|5727.75|36
1727256880000|2024-09-25 09:34:40|||||||||19
1727256890000|2024-09-25 09:34:50|5728.7|5728|5728.95|5728.25|5728.95|5728.25|5728.7|5728|17
1727256900000|2024-09-25 09:35:00|5728.45|5727.75|5728.32|5727.62|5728.45|5727.75|5728.2|5727.5|174
1727256910000|2024-09-25 09:35:10|5728.2|5727.5|5728.2|5727.5|5728.45|5727.75|5728.2|5727.5|13
1727256920000|2024-09-25 09:35:20|5728.32|5727.62|5728.7|5728|5728.7|5728|5728.32|5727.62|26
1727256930000|2024-09-25 09:35:30|5728.57|5727.87|5728.45|5727.75|5728.57|5727.87|5728.45|5727.75|4
1727256940000|2024-09-25 09:35:40|5728.57|5727.87|5728.2|5727.5|5728.7|5728|5728.2|5727.5|34
1727256950000|2024-09-25 09:35:50|5728.32|5727.62|5728.2|5727.5|5728.32|5727.62|5728.2|5727.5|6
1727256960000|2024-09-25 09:36:00|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|10
1727256970000|2024-09-25 09:36:10|5728.07|5727.37|5727.95|5727.25|5728.07|5727.37|5727.95|5727.25|11
1727256990000|2024-09-25 09:36:30|||||||||1
1727257000000|2024-09-25 09:36:40|5728.2|5727.5|5728.07|5727.37|5728.2|5727.5|5727.95|5727.25|19
1727257010000|2024-09-25 09:36:50|5727.95|5727.25|5728.45|5727.75|5728.45|5727.75|5727.95|5727.25|10
1727257020000|2024-09-25 09:37:00|5728.2|5727.5|5728.2|5727.5|5728.32|5727.62|5728.2|5727.5|14
1727257030000|2024-09-25 09:37:10|||||||||11
1727257040000|2024-09-25 09:37:20|5728.45|5727.75|5728.45|5727.75|5728.45|5727.75|5728.45|5727.75|3
1727257050000|2024-09-25 09:37:30|5728.2|5727.5|5728.2|5727.5|5728.32|5727.62|5728.2|5727.5|16
1727257060000|2024-09-25 09:37:40|5728.45|5727.75|5728.2|5727.5|5728.45|5727.75|5728.2|5727.5|6
1727257070000|2024-09-25 09:37:50|||||||||2
1727257080000|2024-09-25 09:38:00|5728.07|5727.37|5728.2|5727.5|5728.2|5727.5|5728.07|5727.37|12
1727257090000|2024-09-25 09:38:10|||||||||1
1727257110000|2024-09-25 09:38:30|5728.32|5727.62|5728.32|5727.62|5728.32|5727.62|5728.32|5727.62|22
1727257120000|2024-09-25 09:38:40|5728.45|5727.75|5728.2|5727.5|5728.45|5727.75|5728.2|5727.5|5
1727257130000|2024-09-25 09:38:50|5728.45|5727.75|5728.45|5727.75|5728.45|5727.75|5728.45|5727.75|9
1727257140000|2024-09-25 09:39:00|5728.7|5728|5728.7|5728|5728.7|5728|5728.45|5727.75|34
1727257150000|2024-09-25 09:39:10|5728.45|5727.75|5728.2|5727.5|5728.45|5727.75|5728.07|5727.37|44
1727257160000|2024-09-25 09:39:20|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|17
1727257170000|2024-09-25 09:39:30|5728.2|5727.5|5728.2|5727.5|5728.45|5727.75|5728.07|5727.37|22
1727257180000|2024-09-25 09:39:40|||||||||7
1727257190000|2024-09-25 09:39:50|5727.95|5727.25|5728.2|5727.5|5728.2|5727.5|5727.95|5727.25|6
1727257200000|2024-09-25 09:40:00|5728.32|5727.62|5728.2|5727.5|5728.45|5727.75|5728.2|5727.5|9
1727257220000|2024-09-25 09:40:20|||||||||5
1727257230000|2024-09-25 09:40:30|5728.07|5727.37|5727.7|5727|5728.07|5727.37|5727.7|5727|20
1727257240000|2024-09-25 09:40:40|5727.82|5727.12|5727.7|5727|5727.82|5727.12|5727.7|5727|22
1727257260000|2024-09-25 09:41:00|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|1
1727257270000|2024-09-25 09:41:10|5728.2|5727.5|5727.95|5727.25|5728.2|5727.5|5727.95|5727.25|8
1727257280000|2024-09-25 09:41:20|5728.07|5727.37|5728.45|5727.75|5728.45|5727.75|5727.95|5727.25|12
1727257290000|2024-09-25 09:41:30|5728.7|5728|5728.7|5728|5728.7|5728|5728.7|5728|33
1727257300000|2024-09-25 09:41:40|5728.57|5727.87|5728.57|5727.87|5728.7|5728|5728.45|5727.75|2
1727257310000|2024-09-25 09:41:50|5728.45|5727.75|5728.7|5728|5728.95|5728.25|5728.45|5727.75|67
1727257320000|2024-09-25 09:42:00|5728.82|5728.12|5728.7|5728|5728.95|5728.25|5728.7|5728|22
1727257330000|2024-09-25 09:42:10|5728.45|5727.75|5728.45|5727.75|5728.57|5727.87|5728.45|5727.75|20
1727257340000|2024-09-25 09:42:20|5728.57|5727.87|5728.45|5727.75|5728.57|5727.87|5728.45|5727.75|4
1727257350000|2024-09-25 09:42:30|5728.57|5727.87|5728.57|5727.87|5728.57|5727.87|5728.45|5727.75|17
1727257360000|2024-09-25 09:42:40|5728.45|5727.75|5728.45|5727.75|5728.45|5727.75|5728.45|5727.75|2
1727257370000|2024-09-25 09:42:50|||||||||1
1727257380000|2024-09-25 09:43:00|||||||||4
1727257390000|2024-09-25 09:43:10|||||||||2
1727257400000|2024-09-25 09:43:20|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|17
1727257410000|2024-09-25 09:43:30|5728.32|5727.62|5728.45|5727.75|5728.45|5727.75|5728.32|5727.62|7
1727257420000|2024-09-25 09:43:40|5728.32|5727.62|5728.2|5727.5|5728.45|5727.75|5728.2|5727.5|12
1727257430000|2024-09-25 09:43:50|5728.07|5727.37|5727.95|5727.25|5728.07|5727.37|5727.95|5727.25|7
1727257440000|2024-09-25 09:44:00|5728.07|5727.37|5728.2|5727.5|5728.2|5727.5|5728.07|5727.37|18
1727257450000|2024-09-25 09:44:10|5727.95|5727.25|5728.07|5727.37|5728.07|5727.37|5727.95|5727.25|13
1727257460000|2024-09-25 09:44:20|5727.95|5727.25|5727.95|5727.25|5728.07|5727.37|5727.95|5727.25|4
1727257470000|2024-09-25 09:44:30|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|5727.95|5727.25|75
1727257480000|2024-09-25 09:44:40|||||||||6
1727257490000|2024-09-25 09:44:50|5727.95|5727.25|5728.07|5727.37|5728.07|5727.37|5727.95|5727.25|59
1727257500000|2024-09-25 09:45:00|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|0
1727257510000|2024-09-25 09:45:10|5728.2|5727.5|5727.95|5727.25|5728.2|5727.5|5727.95|5727.25|68
1727257520000|2024-09-25 09:45:20|5728.07|5727.37|5727.95|5727.25|5728.07|5727.37|5727.95|5727.25|8
1727257530000|2024-09-25 09:45:30|5727.7|5727|5727.45|5726.75|5727.7|5727|5727.45|5726.75|40
1727257540000|2024-09-25 09:45:40|5727.57|5726.87|5727.57|5726.87|5727.57|5726.87|5727.45|5726.75|11
1727257550000|2024-09-25 09:45:50|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|1
1727257560000|2024-09-25 09:46:00|5727.7|5727|5727.7|5727|5727.82|5727.12|5727.45|5726.75|18
1727257570000|2024-09-25 09:46:10|5727.82|5727.12|5727.7|5727|5727.82|5727.12|5727.7|5727|6
1727257580000|2024-09-25 09:46:20|||||||||8
1727257590000|2024-09-25 09:46:30|5727.82|5727.12|5727.7|5727|5727.95|5727.25|5727.7|5727|10
1727257600000|2024-09-25 09:46:40|||||||||2
1727257620000|2024-09-25 09:47:00|5727.2|5726.5|5726.95|5726.25|5727.2|5726.5|5726.95|5726.25|57
1727257630000|2024-09-25 09:47:10|5727.07|5726.37|5727.07|5726.37|5727.2|5726.5|5726.95|5726.25|26
1727257640000|2024-09-25 09:47:20|5726.95|5726.25|5727.07|5726.37|5727.2|5726.5|5726.95|5726.25|27
1727257650000|2024-09-25 09:47:30|5727.2|5726.5|5727.45|5726.75|5727.45|5726.75|5726.95|5726.25|9
1727257660000|2024-09-25 09:47:40|5727.32|5726.62|5727.2|5726.5|5727.32|5726.62|5727.2|5726.5|11
1727257670000|2024-09-25 09:47:50|5727.32|5726.62|5727.45|5726.75|5727.45|5726.75|5727.2|5726.5|14
1727257680000|2024-09-25 09:48:00|5727.7|5727|5727.7|5727|5727.82|5727.12|5727.7|5727|12
1727257690000|2024-09-25 09:48:10|||||||||2
1727257700000|2024-09-25 09:48:20|5727.82|5727.12|5727.7|5727|5727.82|5727.12|5727.7|5727|13
1727257710000|2024-09-25 09:48:30|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|29
1727257720000|2024-09-25 09:48:40|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|10
1727257730000|2024-09-25 09:48:50|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|13
1727257740000|2024-09-25 09:49:00|||||||||38
1727257750000|2024-09-25 09:49:10|5727.07|5726.37|5726.95|5726.25|5727.07|5726.37|5726.95|5726.25|18
1727257760000|2024-09-25 09:49:20|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|10
1727257780000|2024-09-25 09:49:40|||||||||3
1727257790000|2024-09-25 09:49:50|5727.07|5726.37|5726.95|5726.25|5727.2|5726.5|5726.95|5726.25|17
1727257800000|2024-09-25 09:50:00|5726.82|5726.12|5726.95|5726.25|5727.07|5726.37|5726.82|5726.12|31
1727257810000|2024-09-25 09:50:10|5727.2|5726.5|5727.07|5726.37|5727.2|5726.5|5727.07|5726.37|14
1727257820000|2024-09-25 09:50:20|5727.2|5726.5|5726.95|5726.25|5727.2|5726.5|5726.95|5726.25|2
1727257840000|2024-09-25 09:50:40|||||||||1
1727257850000|2024-09-25 09:50:50|5726.7|5726|5727.2|5726.5|5727.2|5726.5|5726.7|5726|10
1727257860000|2024-09-25 09:51:00|||||||||2
1727257880000|2024-09-25 09:51:20|5727.32|5726.62|5727.2|5726.5|5727.32|5726.62|5727.2|5726.5|23
1727257890000|2024-09-25 09:51:30|||||||||5
1727257900000|2024-09-25 09:51:40|5726.95|5726.25|5727.07|5726.37|5727.07|5726.37|5726.95|5726.25|14
1727257910000|2024-09-25 09:51:50|5726.95|5726.25|5726.7|5726|5726.95|5726.25|5726.7|5726|16
1727257920000|2024-09-25 09:52:00|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|57
1727257930000|2024-09-25 09:52:10|5726.7|5726|5726.45|5725.75|5726.7|5726|5726.45|5725.75|18
1727257940000|2024-09-25 09:52:20|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|12
1727257950000|2024-09-25 09:52:30|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|13
1727257960000|2024-09-25 09:52:40|5726.32|5725.62|5726.32|5725.62|5726.45|5725.75|5726.2|5725.5|22
1727257970000|2024-09-25 09:52:50|5726.2|5725.5|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|9
1727257980000|2024-09-25 09:53:00|5726.32|5725.62|5726.57|5725.87|5726.57|5725.87|5726.32|5725.62|4
1727257990000|2024-09-25 09:53:10|5726.45|5725.75|5726.45|5725.75|5726.57|5725.87|5726.45|5725.75|0
1727258000000|2024-09-25 09:53:20|5726.7|5726|5726.45|5725.75|5726.7|5726|5726.45|5725.75|3
1727258020000|2024-09-25 09:53:40|5726.7|5726|5726.57|5725.87|5726.7|5726|5726.45|5725.75|7
1727258030000|2024-09-25 09:53:50|5726.45|5725.75|5726.7|5726|5726.7|5726|5726.45|5725.75|1
1727258040000|2024-09-25 09:54:00|5726.95|5726.25|5726.95|5726.25|5727.2|5726.5|5726.95|5726.25|32
1727258050000|2024-09-25 09:54:10|5726.7|5726|5726.95|5726.25|5726.95|5726.25|5726.7|5726|27
1727258070000|2024-09-25 09:54:30|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|14
1727258080000|2024-09-25 09:54:40|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.82|5726.12|68
1727258100000|2024-09-25 09:55:00|||||||||3
1727258110000|2024-09-25 09:55:10|5726.7|5726|5726.7|5726|5726.95|5726.25|5726.7|5726|26
1727258120000|2024-09-25 09:55:20|5726.95|5726.25|5726.95|5726.25|5727.07|5726.37|5726.95|5726.25|28
1727258130000|2024-09-25 09:55:30|5726.7|5726|5726.7|5726|5726.95|5726.25|5726.7|5726|20
1727258150000|2024-09-25 09:55:50|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|61
1727258170000|2024-09-25 09:56:10|||||||||21
1727258180000|2024-09-25 09:56:20|5726.7|5726|5726.57|5725.87|5726.7|5726|5726.57|5725.87|11
1727258190000|2024-09-25 09:56:30|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|29
1727258210000|2024-09-25 09:56:50|5726.57|5725.87|5726.7|5726|5726.7|5726|5726.45|5725.75|7
1727258220000|2024-09-25 09:57:00|5726.95|5726.25|5726.7|5726|5726.95|5726.25|5726.7|5726|11
1727258230000|2024-09-25 09:57:10|5726.57|5725.87|5726.45|5725.75|5726.57|5725.87|5726.45|5725.75|7
1727258240000|2024-09-25 09:57:20|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|6
1727258250000|2024-09-25 09:57:30|5726.45|5725.75|5726.7|5726|5726.95|5726.25|5726.45|5725.75|35
1727258260000|2024-09-25 09:57:40|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|1
1727258270000|2024-09-25 09:57:50|5726.7|5726|5726.95|5726.25|5726.95|5726.25|5726.7|5726|7
1727258280000|2024-09-25 09:58:00|5726.7|5726|5726.7|5726|5726.95|5726.25|5726.7|5726|9
1727258290000|2024-09-25 09:58:10|5726.45|5725.75|5726.7|5726|5726.7|5726|5726.45|5725.75|19
1727258300000|2024-09-25 09:58:20|5726.57|5725.87|5727.2|5726.5|5727.2|5726.5|5726.57|5725.87|54
1727258310000|2024-09-25 09:58:30|||||||||24
1727258320000|2024-09-25 09:58:40|5727.32|5726.62|5727.2|5726.5|5727.45|5726.75|5727.2|5726.5|37
1727258330000|2024-09-25 09:58:50|5727.32|5726.62|5727.45|5726.75|5727.45|5726.75|5727.32|5726.62|27
1727258340000|2024-09-25 09:59:00|||||||||23
1727258350000|2024-09-25 09:59:10|5727.57|5726.87|5727.82|5727.12|5727.95|5727.25|5727.57|5726.87|69
1727258360000|2024-09-25 09:59:20|5727.7|5727|5727.7|5727|5727.95|5727.25|5727.57|5726.87|80
1727258370000|2024-09-25 09:59:30|5727.82|5727.12|5728.2|5727.5|5728.2|5727.5|5727.82|5727.12|55
1727258380000|2024-09-25 09:59:40|5728.07|5727.37|5728.45|5727.75|5728.7|5728|5728.07|5727.37|92
1727258390000|2024-09-25 09:59:50|5728.2|5727.5|5728.2|5727.5|5728.45|5727.75|5728.2|5727.5|24
1727258400000|2024-09-25 10:00:00|5728.45|5727.75|5728.7|5728|5728.7|5728|5728.45|5727.75|59
1727258410000|2024-09-25 10:00:10|||||||||29
1727258420000|2024-09-25 10:00:20|5728.82|5728.12|5728.95|5728.25|5728.95|5728.25|5728.7|5728|74
1727258430000|2024-09-25 10:00:30|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|49
1727258440000|2024-09-25 10:00:40|5729.32|5728.62|5729.45|5728.75|5729.45|5728.75|5729.32|5728.62|32
1727258450000|2024-09-25 10:00:50|5729.57|5728.87|5729.45|5728.75|5729.57|5728.87|5729.45|5728.75|32
1727258460000|2024-09-25 10:01:00|5729.57|5728.87|5729.7|5729|5729.95|5729.25|5729.45|5728.75|182
1727258470000|2024-09-25 10:01:10|5729.95|5729.25|5730.2|5729.5|5730.2|5729.5|5729.95|5729.25|41
1727258480000|2024-09-25 10:01:20|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|5729.95|5729.25|127
1727258490000|2024-09-25 10:01:30|5730.57|5729.87|5730.45|5729.75|5730.7|5730|5730.45|5729.75|61
1727258500000|2024-09-25 10:01:40|5730.57|5729.87|5730.95|5730.25|5730.95|5730.25|5730.45|5729.75|63
1727258510000|2024-09-25 10:01:50|5731.07|5730.37|5730.95|5730.25|5731.2|5730.5|5730.95|5730.25|79
1727258520000|2024-09-25 10:02:00|5731.07|5730.37|5731.45|5730.75|5731.57|5730.87|5731.07|5730.37|116
1727258530000|2024-09-25 10:02:10|5731.57|5730.87|5731.45|5730.75|5731.7|5731|5731.45|5730.75|140
1727258540000|2024-09-25 10:02:20|5731.7|5731|5732.45|5731.75|5732.45|5731.75|5731.7|5731|227
1727258550000|2024-09-25 10:02:30|5732.2|5731.5|5732.2|5731.5|5732.45|5731.75|5732.2|5731.5|63
1727258560000|2024-09-25 10:02:40|5732.32|5731.62|5731.95|5731.25|5732.45|5731.75|5731.95|5731.25|129
1727258570000|2024-09-25 10:02:50|5731.82|5731.12|5731.95|5731.25|5731.95|5731.25|5731.82|5731.12|74
1727258580000|2024-09-25 10:03:00|5731.7|5731|5731.45|5730.75|5731.7|5731|5731.45|5730.75|55
1727258590000|2024-09-25 10:03:10|5731.7|5731|5731.95|5731.25|5731.95|5731.25|5731.7|5731|79
1727258600000|2024-09-25 10:03:20|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|5731.95|5731.25|45
1727258610000|2024-09-25 10:03:30|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|76
1727258620000|2024-09-25 10:03:40|5732.57|5731.87|5732.45|5731.75|5732.57|5731.87|5732.45|5731.75|35
1727258630000|2024-09-25 10:03:50|5732.7|5732|5732.82|5732.12|5732.82|5732.12|5732.7|5732|53
1727258640000|2024-09-25 10:04:00|5732.95|5732.25|5732.45|5731.75|5732.95|5732.25|5732.45|5731.75|91
1727258650000|2024-09-25 10:04:10|5732.57|5731.87|5731.82|5731.12|5732.57|5731.87|5731.7|5731|104
1727258660000|2024-09-25 10:04:20|5731.95|5731.25|5731.95|5731.25|5732.2|5731.5|5731.95|5731.25|32
1727258670000|2024-09-25 10:04:30|5731.7|5731|5731.45|5730.75|5731.7|5731|5731.45|5730.75|72
1727258680000|2024-09-25 10:04:40|||||||||17
1727258690000|2024-09-25 10:04:50|5731.2|5730.5|5731.2|5730.5|5731.2|5730.5|5731.2|5730.5|31
1727258700000|2024-09-25 10:05:00|5731.45|5730.75|5731.2|5730.5|5731.45|5730.75|5731.2|5730.5|51
1727258710000|2024-09-25 10:05:10|5730.95|5730.25|5730.95|5730.25|5730.95|5730.25|5730.95|5730.25|21
1727258720000|2024-09-25 10:05:20|||||||||2
1727258730000|2024-09-25 10:05:30|5731.2|5730.5|5731.2|5730.5|5731.2|5730.5|5731.2|5730.5|46
1727258740000|2024-09-25 10:05:40|5731.32|5730.62|5731.45|5730.75|5731.7|5731|5731.2|5730.5|67
1727258750000|2024-09-25 10:05:50|5731.7|5731|5731.7|5731|5731.7|5731|5731.7|5731|11
1727258760000|2024-09-25 10:06:00|5731.45|5730.75|5731.45|5730.75|5731.7|5731|5731.45|5730.75|27
1727258770000|2024-09-25 10:06:10|||||||||13
1727258780000|2024-09-25 10:06:20|||||||||2
1727258800000|2024-09-25 10:06:40|5731.57|5730.87|5731.2|5730.5|5731.57|5730.87|5731.2|5730.5|32
1727258810000|2024-09-25 10:06:50|5730.95|5730.25|5730.95|5730.25|5730.95|5730.25|5730.95|5730.25|14
1727258820000|2024-09-25 10:07:00|||||||||5
1727258840000|2024-09-25 10:07:20|5731.2|5730.5|5731.2|5730.5|5731.2|5730.5|5730.95|5730.25|39
1727258850000|2024-09-25 10:07:30|||||||||2
1727258860000|2024-09-25 10:07:40|5731.32|5730.62|5731.45|5730.75|5731.45|5730.75|5731.2|5730.5|18
1727258870000|2024-09-25 10:07:50|5731.32|5730.62|5731.2|5730.5|5731.32|5730.62|5731.2|5730.5|17
1727258880000|2024-09-25 10:08:00|5731.45|5730.75|5731.45|5730.75|5731.57|5730.87|5731.32|5730.62|40
1727258890000|2024-09-25 10:08:10|5731.7|5731|5731.7|5731|5731.7|5731|5731.7|5731|5
1727258900000|2024-09-25 10:08:20|5731.57|5730.87|5731.45|5730.75|5731.57|5730.87|5731.45|5730.75|1
1727258910000|2024-09-25 10:08:30|||||||||2
1727258920000|2024-09-25 10:08:40|||||||||4
1727258930000|2024-09-25 10:08:50|||||||||5
1727258950000|2024-09-25 10:09:10|5731.32|5730.62|5731.32|5730.62|5731.45|5730.75|5731.2|5730.5|22
1727258960000|2024-09-25 10:09:20|5731.2|5730.5|5731.2|5730.5|5731.2|5730.5|5731.2|5730.5|1
1727258970000|2024-09-25 10:09:30|5731.45|5730.75|5731.45|5730.75|5731.45|5730.75|5731.45|5730.75|12
1727258980000|2024-09-25 10:09:40|5731.7|5731|5731.45|5730.75|5731.7|5731|5731.45|5730.75|16
1727258990000|2024-09-25 10:09:50|5731.57|5730.87|5731.45|5730.75|5731.7|5731|5731.45|5730.75|2
1727259000000|2024-09-25 10:10:00|5731.57|5730.87|5731.45|5730.75|5731.7|5731|5731.45|5730.75|7
1727259010000|2024-09-25 10:10:10|5731.57|5730.87|5731.57|5730.87|5731.7|5731|5731.57|5730.87|21
1727259020000|2024-09-25 10:10:20|5731.45|5730.75|5731.45|5730.75|5731.57|5730.87|5731.45|5730.75|5
1727259030000|2024-09-25 10:10:30|||||||||4
1727259040000|2024-09-25 10:10:40|5731.7|5731|5731.57|5730.87|5731.7|5731|5731.57|5730.87|15
1727259050000|2024-09-25 10:10:50|5731.7|5731|5731.57|5730.87|5731.7|5731|5731.45|5730.75|7
1727259060000|2024-09-25 10:11:00|5731.7|5731|5731.7|5731|5731.7|5731|5731.45|5730.75|8
1727259070000|2024-09-25 10:11:10|5731.82|5731.12|5731.95|5731.25|5731.95|5731.25|5731.82|5731.12|9
1727259080000|2024-09-25 10:11:20|5731.7|5731|5731.7|5731|5731.82|5731.12|5731.7|5731|7
1727259090000|2024-09-25 10:11:30|5731.57|5730.87|5731.45|5730.75|5731.57|5730.87|5731.45|5730.75|16
1727259100000|2024-09-25 10:11:40|5731.57|5730.87|5731.45|5730.75|5731.7|5731|5731.45|5730.75|17
1727259110000|2024-09-25 10:11:50|5731.57|5730.87|5731.7|5731|5731.7|5731|5731.45|5730.75|5
1727259120000|2024-09-25 10:12:00|5731.95|5731.25|5731.95|5731.25|5731.95|5731.25|5731.95|5731.25|73
1727259130000|2024-09-25 10:12:10|5732.2|5731.5|5732.2|5731.5|5732.45|5731.75|5732.2|5731.5|80
1727259140000|2024-09-25 10:12:20|5732.32|5731.62|5732.2|5731.5|5732.45|5731.75|5732.2|5731.5|7
1727259150000|2024-09-25 10:12:30|5731.95|5731.25|5732.07|5731.37|5732.07|5731.37|5731.95|5731.25|17
1727259160000|2024-09-25 10:12:40|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|9
1727259170000|2024-09-25 10:12:50|||||||||1
1727259180000|2024-09-25 10:13:00|5731.95|5731.25|5731.95|5731.25|5731.95|5731.25|5731.95|5731.25|38
1727259190000|2024-09-25 10:13:10|5732.07|5731.37|5731.95|5731.25|5732.07|5731.37|5731.95|5731.25|5
1727259200000|2024-09-25 10:13:20|5732.07|5731.37|5732.2|5731.5|5732.32|5731.62|5732.07|5731.37|11
1727259210000|2024-09-25 10:13:30|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|2
1727259230000|2024-09-25 10:13:50|5732.7|5732|5732.7|5732|5732.7|5732|5732.7|5732|13
1727259240000|2024-09-25 10:14:00|5732.82|5732.12|5732.7|5732|5732.95|5732.25|5732.45|5731.75|61
1727259250000|2024-09-25 10:14:10|5732.82|5732.12|5732.82|5732.12|5732.95|5732.25|5732.7|5732|16
1727259260000|2024-09-25 10:14:20|5732.7|5732|5732.7|5732|5732.82|5732.12|5732.7|5732|4
1727259270000|2024-09-25 10:14:30|5732.95|5732.25|5732.7|5732|5732.95|5732.25|5732.7|5732|11
1727259280000|2024-09-25 10:14:40|||||||||3
1727259290000|2024-09-25 10:14:50|5732.45|5731.75|5732.45|5731.75|5732.7|5732|5732.45|5731.75|102
1727259300000|2024-09-25 10:15:00|5732.57|5731.87|5732.7|5732|5732.95|5732.25|5732.57|5731.87|78
1727259310000|2024-09-25 10:15:10|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|52
1727259320000|2024-09-25 10:15:20|5732.7|5732|5732.7|5732|5732.7|5732|5732.7|5732|13
1727259330000|2024-09-25 10:15:30|5732.45|5731.75|5732.2|5731.5|5732.45|5731.75|5732.2|5731.5|31
1727259340000|2024-09-25 10:15:40|||||||||16
1727259350000|2024-09-25 10:15:50|||||||||1
1727259360000|2024-09-25 10:16:00|5732.45|5731.75|5732.32|5731.62|5732.45|5731.75|5732.2|5731.5|42
1727259370000|2024-09-25 10:16:10|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|5732.2|5731.5|55
1727259380000|2024-09-25 10:16:20|||||||||5
1727259390000|2024-09-25 10:16:30|||||||||14
1727259400000|2024-09-25 10:16:40|5732.7|5732|5732.2|5731.5|5732.7|5732|5732.2|5731.5|72
1727259410000|2024-09-25 10:16:50|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|6
1727259420000|2024-09-25 10:17:00|5732.32|5731.62|5732.2|5731.5|5732.32|5731.62|5732.2|5731.5|20
1727259430000|2024-09-25 10:17:10|5732.32|5731.62|5731.95|5731.25|5732.32|5731.62|5731.95|5731.25|30
1727259440000|2024-09-25 10:17:20|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|13
1727259450000|2024-09-25 10:17:30|5732.07|5731.37|5732.2|5731.5|5732.2|5731.5|5731.95|5731.25|19
1727259460000|2024-09-25 10:17:40|5732.45|5731.75|5732.7|5732|5732.7|5732|5732.45|5731.75|40
1727259470000|2024-09-25 10:17:50|||||||||9
1727259480000|2024-09-25 10:18:00|5732.57|5731.87|5732.7|5732|5732.7|5732|5732.45|5731.75|26
1727259490000|2024-09-25 10:18:10|5732.57|5731.87|5732.45|5731.75|5732.7|5732|5732.45|5731.75|20
1727259500000|2024-09-25 10:18:20|||||||||15
1727259510000|2024-09-25 10:18:30|5732.57|5731.87|5732.57|5731.87|5732.57|5731.87|5732.57|5731.87|9
1727259520000|2024-09-25 10:18:40|5732.45|5731.75|5732.2|5731.5|5732.45|5731.75|5732.2|5731.5|23
1727259530000|2024-09-25 10:18:50|||||||||1
1727259540000|2024-09-25 10:19:00|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|50
1727259550000|2024-09-25 10:19:10|5732.32|5731.62|5731.95|5731.25|5732.32|5731.62|5731.7|5731|67
1727259560000|2024-09-25 10:19:20|5732.07|5731.37|5731.95|5731.25|5732.07|5731.37|5731.95|5731.25|11
1727259570000|2024-09-25 10:19:30|||||||||2
1727259580000|2024-09-25 10:19:40|||||||||11
1727259590000|2024-09-25 10:19:50|||||||||9
1727259600000|2024-09-25 10:20:00|5731.7|5731|5731.7|5731|5731.7|5731|5731.7|5731|41
1727259610000|2024-09-25 10:20:10|5731.95|5731.25|5731.95|5731.25|5731.95|5731.25|5731.95|5731.25|25
1727259620000|2024-09-25 10:20:20|||||||||5
1727259630000|2024-09-25 10:20:30|5732.2|5731.5|5731.95|5731.25|5732.2|5731.5|5731.95|5731.25|23
1727259640000|2024-09-25 10:20:40|||||||||9
1727259650000|2024-09-25 10:20:50|||||||||7
1727259660000|2024-09-25 10:21:00|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|13
1727259670000|2024-09-25 10:21:10|||||||||42
1727259680000|2024-09-25 10:21:20|||||||||13
1727259690000|2024-09-25 10:21:30|||||||||21
1727259700000|2024-09-25 10:21:40|||||||||5
1727259710000|2024-09-25 10:21:50|||||||||7
1727259720000|2024-09-25 10:22:00|5732.45|5731.75|5732.2|5731.5|5732.45|5731.75|5732.2|5731.5|48
1727259730000|2024-09-25 10:22:10|||||||||1
1727259740000|2024-09-25 10:22:20|5731.95|5731.25|5731.95|5731.25|5731.95|5731.25|5731.95|5731.25|26
1727259750000|2024-09-25 10:22:30|5732.07|5731.37|5731.95|5731.25|5732.07|5731.37|5731.95|5731.25|19
1727259760000|2024-09-25 10:22:40|5731.7|5731|5731.7|5731|5731.7|5731|5731.7|5731|22
1727259770000|2024-09-25 10:22:50|5731.95|5731.25|5731.95|5731.25|5731.95|5731.25|5731.7|5731|23
1727259780000|2024-09-25 10:23:00|5731.82|5731.12|5731.95|5731.25|5732.07|5731.37|5731.82|5731.12|34
1727259790000|2024-09-25 10:23:10|5732.07|5731.37|5731.95|5731.25|5732.07|5731.37|5731.95|5731.25|11
1727259800000|2024-09-25 10:23:20|||||||||2
1727259810000|2024-09-25 10:23:30|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|5732.07|5731.37|9
1727259820000|2024-09-25 10:23:40|5732.07|5731.37|5732.2|5731.5|5732.2|5731.5|5731.95|5731.25|7
1727259830000|2024-09-25 10:23:50|||||||||3
1727259840000|2024-09-25 10:24:00|5732.45|5731.75|5732.7|5732|5732.95|5732.25|5732.45|5731.75|86
1727259850000|2024-09-25 10:24:10|5732.82|5732.12|5732.7|5732|5732.95|5732.25|5732.7|5732|8
1727259860000|2024-09-25 10:24:20|5732.82|5732.12|5732.2|5731.5|5732.82|5732.12|5732.2|5731.5|34
1727259870000|2024-09-25 10:24:30|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|5732.32|5731.62|24
1727259880000|2024-09-25 10:24:40|5732.57|5731.87|5732.45|5731.75|5732.7|5732|5732.45|5731.75|14
1727259890000|2024-09-25 10:24:50|||||||||2
1727259900000|2024-09-25 10:25:00|||||||||3
1727259920000|2024-09-25 10:25:20|5732.32|5731.62|5732.32|5731.62|5732.32|5731.62|5732.32|5731.62|21
1727259930000|2024-09-25 10:25:30|5732.45|5731.75|5732.57|5731.87|5732.57|5731.87|5732.45|5731.75|26
1727259940000|2024-09-25 10:25:40|5732.7|5732|5732.7|5732|5732.82|5732.12|5732.7|5732|15
1727259950000|2024-09-25 10:25:50|5732.82|5732.12|5732.7|5732|5732.82|5732.12|5732.7|5732|6
1727259960000|2024-09-25 10:26:00|5732.57|5731.87|5732.45|5731.75|5732.7|5732|5732.45|5731.75|31
1727259980000|2024-09-25 10:26:20|5732.2|5731.5|5732.2|5731.5|5732.32|5731.62|5732.2|5731.5|22
1727259990000|2024-09-25 10:26:30|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|9
1727260000000|2024-09-25 10:26:40|||||||||1
1727260010000|2024-09-25 10:26:50|||||||||1
1727260020000|2024-09-25 10:27:00|5732.57|5731.87|5732.7|5732|5732.7|5732|5732.45|5731.75|25
1727260030000|2024-09-25 10:27:10|||||||||14
1727260040000|2024-09-25 10:27:20|||||||||1
1727260050000|2024-09-25 10:27:30|||||||||6
1727260060000|2024-09-25 10:27:40|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|12
1727260070000|2024-09-25 10:27:50|5732.7|5732|5732.7|5732|5732.7|5732|5732.7|5732|19
1727260080000|2024-09-25 10:28:00|5732.82|5732.12|5732.82|5732.12|5732.95|5732.25|5732.7|5732|35
1727260090000|2024-09-25 10:28:10|5732.7|5732|5732.82|5732.12|5732.82|5732.12|5732.57|5731.87|55
1727260100000|2024-09-25 10:28:20|5732.95|5732.25|5732.7|5732|5732.95|5732.25|5732.7|5732|19
1727260110000|2024-09-25 10:28:30|||||||||11
1727260120000|2024-09-25 10:28:40|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|17
1727260130000|2024-09-25 10:28:50|5732.57|5731.87|5732.95|5732.25|5732.95|5732.25|5732.57|5731.87|21
1727260140000|2024-09-25 10:29:00|||||||||8
1727260150000|2024-09-25 10:29:10|||||||||2
1727260160000|2024-09-25 10:29:20|5732.7|5732|5732.7|5732|5732.95|5732.25|5732.7|5732|45
1727260170000|2024-09-25 10:29:30|||||||||3
1727260180000|2024-09-25 10:29:40|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|27
1727260190000|2024-09-25 10:29:50|5732.2|5731.5|5732.2|5731.5|5732.45|5731.75|5732.2|5731.5|36
1727260200000|2024-09-25 10:30:00|||||||||22
1727260210000|2024-09-25 10:30:10|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|5732.32|5731.62|11
1727260220000|2024-09-25 10:30:20|5732.32|5731.62|5732.45|5731.75|5732.45|5731.75|5732.32|5731.62|0
1727260230000|2024-09-25 10:30:30|5732.57|5731.87|5732.7|5732|5732.7|5732|5732.57|5731.87|30
1727260240000|2024-09-25 10:30:40|5732.57|5731.87|5732.7|5732|5732.7|5732|5732.45|5731.75|5
1727260250000|2024-09-25 10:30:50|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|22
1727260260000|2024-09-25 10:31:00|5733.2|5732.5|5733.2|5732.5|5733.45|5732.75|5733.2|5732.5|223
1727260270000|2024-09-25 10:31:10|5732.95|5732.25|5733.07|5732.37|5733.2|5732.5|5732.95|5732.25|46
1727260280000|2024-09-25 10:31:20|5733.2|5732.5|5732.95|5732.25|5733.2|5732.5|5732.95|5732.25|25
1727260290000|2024-09-25 10:31:30|5732.82|5732.12|5732.95|5732.25|5732.95|5732.25|5732.82|5732.12|16
1727260300000|2024-09-25 10:31:40|5732.82|5732.12|5733.2|5732.5|5733.2|5732.5|5732.7|5732|37
1727260310000|2024-09-25 10:31:50|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|5733.32|5732.62|37
1727260320000|2024-09-25 10:32:00|5733.7|5733|5733.7|5733|5733.7|5733|5733.7|5733|33
1727260330000|2024-09-25 10:32:10|5733.57|5732.87|5733.45|5732.75|5733.57|5732.87|5733.45|5732.75|42
1727260340000|2024-09-25 10:32:20|5733.7|5733|5733.7|5733|5733.7|5733|5733.7|5733|13
1727260350000|2024-09-25 10:32:30|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|125
1727260360000|2024-09-25 10:32:40|5733.32|5732.62|5733.32|5732.62|5733.45|5732.75|5733.32|5732.62|33
1727260370000|2024-09-25 10:32:50|5733.2|5732.5|5733.2|5732.5|5733.32|5732.62|5733.2|5732.5|16
1727260380000|2024-09-25 10:33:00|5732.95|5732.25|5733.07|5732.37|5733.07|5732.37|5732.95|5732.25|43
1727260390000|2024-09-25 10:33:10|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|3
1727260400000|2024-09-25 10:33:20|||||||||1
1727260420000|2024-09-25 10:33:40|5732.7|5732|5732.95|5732.25|5732.95|5732.25|5732.7|5732|54
1727260430000|2024-09-25 10:33:50|5733.07|5732.37|5733.07|5732.37|5733.2|5732.5|5732.95|5732.25|17
1727260440000|2024-09-25 10:34:00|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|6
1727260450000|2024-09-25 10:34:10|5733.07|5732.37|5733.07|5732.37|5733.07|5732.37|5732.95|5732.25|6
1727260460000|2024-09-25 10:34:20|5733.2|5732.5|5733.07|5732.37|5733.2|5732.5|5733.07|5732.37|4
1727260470000|2024-09-25 10:34:30|5733.2|5732.5|5732.95|5732.25|5733.2|5732.5|5732.95|5732.25|10
1727260480000|2024-09-25 10:34:40|||||||||14
1727260490000|2024-09-25 10:34:50|5733.2|5732.5|5732.95|5732.25|5733.2|5732.5|5732.95|5732.25|12
1727260500000|2024-09-25 10:35:00|5732.82|5732.12|5732.7|5732|5732.82|5732.12|5732.7|5732|11
1727260510000|2024-09-25 10:35:10|||||||||6
1727260520000|2024-09-25 10:35:20|5732.57|5731.87|5732.7|5732|5732.7|5732|5732.45|5731.75|16
1727260550000|2024-09-25 10:35:50|5732.57|5731.87|5732.7|5732|5732.7|5732|5732.45|5731.75|15
1727260560000|2024-09-25 10:36:00|5732.45|5731.75|5732.7|5732|5732.7|5732|5732.45|5731.75|58
1727260570000|2024-09-25 10:36:10|5732.82|5732.12|5732.7|5732|5732.95|5732.25|5732.7|5732|34
1727260580000|2024-09-25 10:36:20|5732.82|5732.12|5732.82|5732.12|5732.82|5732.12|5732.82|5732.12|6
1727260590000|2024-09-25 10:36:30|5732.95|5732.25|5732.7|5732|5732.95|5732.25|5732.7|5732|0
1727260600000|2024-09-25 10:36:40|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|15
1727260610000|2024-09-25 10:36:50|5732.57|5731.87|5732.95|5732.25|5732.95|5732.25|5732.57|5731.87|12
1727260620000|2024-09-25 10:37:00|5732.82|5732.12|5732.95|5732.25|5732.95|5732.25|5732.82|5732.12|3
1727260630000|2024-09-25 10:37:10|5732.82|5732.12|5732.45|5731.75|5732.82|5732.12|5732.45|5731.75|42
1727260640000|2024-09-25 10:37:20|||||||||3
1727260650000|2024-09-25 10:37:30|5732.57|5731.87|5732.45|5731.75|5732.57|5731.87|5732.45|5731.75|12
1727260660000|2024-09-25 10:37:40|5732.82|5732.12|5732.95|5732.25|5732.95|5732.25|5732.82|5732.12|15
1727260670000|2024-09-25 10:37:50|||||||||2
1727260680000|2024-09-25 10:38:00|5732.7|5732|5732.95|5732.25|5732.95|5732.25|5732.7|5732|9
1727260700000|2024-09-25 10:38:20|5732.7|5732|5732.45|5731.75|5732.7|5732|5732.45|5731.75|27
1727260710000|2024-09-25 10:38:30|||||||||32
1727260720000|2024-09-25 10:38:40|5732.57|5731.87|5732.57|5731.87|5732.7|5732|5732.45|5731.75|26
1727260730000|2024-09-25 10:38:50|5732.7|5732|5732.45|5731.75|5732.7|5732|5732.45|5731.75|13
1727260740000|2024-09-25 10:39:00|||||||||24
1727260750000|2024-09-25 10:39:10|5732.32|5731.62|5732.45|5731.75|5732.45|5731.75|5732.2|5731.5|12
1727260760000|2024-09-25 10:39:20|5732.32|5731.62|5732.2|5731.5|5732.32|5731.62|5731.95|5731.25|54
1727260770000|2024-09-25 10:39:30|5732.32|5731.62|5732.45|5731.75|5732.45|5731.75|5732.2|5731.5|13
1727260780000|2024-09-25 10:39:40|5732.32|5731.62|5732.2|5731.5|5732.32|5731.62|5732.2|5731.5|7
1727260790000|2024-09-25 10:39:50|5732.45|5731.75|5732.32|5731.62|5732.45|5731.75|5732.32|5731.62|11
1727260800000|2024-09-25 10:40:00|5732.2|5731.5|5732.45|5731.75|5732.45|5731.75|5732.2|5731.5|42
1727260810000|2024-09-25 10:40:10|||||||||4
1727260820000|2024-09-25 10:40:20|||||||||11
1727260830000|2024-09-25 10:40:30|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|11
1727260840000|2024-09-25 10:40:40|5732.57|5731.87|5732.7|5732|5732.7|5732|5732.57|5731.87|22
1727260850000|2024-09-25 10:40:50|5732.45|5731.75|5732.2|5731.5|5732.57|5731.87|5732.2|5731.5|54
1727260860000|2024-09-25 10:41:00|5731.95|5731.25|5732.2|5731.5|5732.2|5731.5|5731.95|5731.25|7
1727260870000|2024-09-25 10:41:10|||||||||2
1727260880000|2024-09-25 10:41:20|5731.95|5731.25|5731.95|5731.25|5732.2|5731.5|5731.95|5731.25|34
1727260890000|2024-09-25 10:41:30|5731.82|5731.12|5731.95|5731.25|5731.95|5731.25|5731.82|5731.12|9
1727260900000|2024-09-25 10:41:40|||||||||1
1727260910000|2024-09-25 10:41:50|||||||||5
1727260920000|2024-09-25 10:42:00|5731.82|5731.12|5731.95|5731.25|5731.95|5731.25|5731.7|5731|21
1727260930000|2024-09-25 10:42:10|||||||||8
1727260940000|2024-09-25 10:42:20|||||||||7
1727260950000|2024-09-25 10:42:30|5731.7|5731|5731.57|5730.87|5731.7|5731|5731.45|5730.75|42
1727260960000|2024-09-25 10:42:40|5731.45|5730.75|5731.7|5731|5731.7|5731|5731.45|5730.75|20
1727260970000|2024-09-25 10:42:50|5731.57|5730.87|5731.7|5731|5731.7|5731|5731.45|5730.75|75
1727260980000|2024-09-25 10:43:00|5731.45|5730.75|5731.45|5730.75|5731.45|5730.75|5731.45|5730.75|7
1727260990000|2024-09-25 10:43:10|5731.32|5730.62|5731.45|5730.75|5731.45|5730.75|5731.2|5730.5|8
1727261000000|2024-09-25 10:43:20|5731.32|5730.62|5731.45|5730.75|5731.45|5730.75|5731.32|5730.62|11
1727261010000|2024-09-25 10:43:30|||||||||20
1727261020000|2024-09-25 10:43:40|5731.2|5730.5|5731.32|5730.62|5731.32|5730.62|5731.2|5730.5|32
1727261030000|2024-09-25 10:43:50|5731.45|5730.75|5731.45|5730.75|5731.45|5730.75|5731.45|5730.75|13
1727261040000|2024-09-25 10:44:00|||||||||33
1727261050000|2024-09-25 10:44:10|5731.57|5730.87|5731.2|5730.5|5731.57|5730.87|5731.2|5730.5|32
1727261060000|2024-09-25 10:44:20|5730.95|5730.25|5730.95|5730.25|5731.07|5730.37|5730.95|5730.25|41
1727261070000|2024-09-25 10:44:30|5731.2|5730.5|5730.95|5730.25|5731.2|5730.5|5730.95|5730.25|5
1727261080000|2024-09-25 10:44:40|5731.2|5730.5|5731.2|5730.5|5731.2|5730.5|5731.2|5730.5|14
1727261090000|2024-09-25 10:44:50|5731.07|5730.37|5730.95|5730.25|5731.07|5730.37|5730.95|5730.25|13
1727261100000|2024-09-25 10:45:00|5730.7|5730|5730.95|5730.25|5730.95|5730.25|5730.7|5730|26
1727261110000|2024-09-25 10:45:10|5730.7|5730|5730.7|5730|5730.7|5730|5730.7|5730|15
1727261120000|2024-09-25 10:45:20|5730.95|5730.25|5730.95|5730.25|5730.95|5730.25|5730.95|5730.25|47
1727261130000|2024-09-25 10:45:30|||||||||6
1727261140000|2024-09-25 10:45:40|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|54
1727261160000|2024-09-25 10:46:00|||||||||37
1727261170000|2024-09-25 10:46:10|5730.7|5730|5730.7|5730|5730.7|5730|5730.7|5730|24
1727261180000|2024-09-25 10:46:20|5730.82|5730.12|5730.82|5730.12|5730.95|5730.25|5730.82|5730.12|19
1727261190000|2024-09-25 10:46:30|5730.95|5730.25|5730.7|5730|5730.95|5730.25|5730.7|5730|15
1727261200000|2024-09-25 10:46:40|5730.82|5730.12|5730.7|5730|5730.95|5730.25|5730.7|5730|19
1727261210000|2024-09-25 10:46:50|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|16
1727261220000|2024-09-25 10:47:00|||||||||13
1727261230000|2024-09-25 10:47:10|||||||||8
1727261240000|2024-09-25 10:47:20|5730.2|5729.5|5730.2|5729.5|5730.2|5729.5|5730.2|5729.5|26
1727261250000|2024-09-25 10:47:30|5729.95|5729.25|5730.2|5729.5|5730.2|5729.5|5729.95|5729.25|70
1727261260000|2024-09-25 10:47:40|5729.95|5729.25|5729.95|5729.25|5729.95|5729.25|5729.95|5729.25|9
1727261270000|2024-09-25 10:47:50|5729.7|5729|5729.45|5728.75|5729.7|5729|5729.45|5728.75|52
1727261280000|2024-09-25 10:48:00|5729.7|5729|5729.95|5729.25|5729.95|5729.25|5729.7|5729|90
1727261290000|2024-09-25 10:48:10|5730.2|5729.5|5730.2|5729.5|5730.2|5729.5|5730.2|5729.5|19
1727261300000|2024-09-25 10:48:20|||||||||17
1727261310000|2024-09-25 10:48:30|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|28
1727261320000|2024-09-25 10:48:40|5730.7|5730|5730.7|5730|5730.7|5730|5730.7|5730|42
1727261330000|2024-09-25 10:48:50|||||||||11
1727261340000|2024-09-25 10:49:00|5730.45|5729.75|5730.7|5730|5730.7|5730|5730.45|5729.75|20
1727261350000|2024-09-25 10:49:10|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|13
1727261360000|2024-09-25 10:49:20|5730.57|5729.87|5730.57|5729.87|5730.7|5730|5730.57|5729.87|31
1727261370000|2024-09-25 10:49:30|5730.45|5729.75|5730.7|5730|5730.7|5730|5730.45|5729.75|12
1727261380000|2024-09-25 10:49:40|||||||||6
1727261390000|2024-09-25 10:49:50|5730.95|5730.25|5731.2|5730.5|5731.2|5730.5|5730.95|5730.25|29
1727261400000|2024-09-25 10:50:00|||||||||4
1727261410000|2024-09-25 10:50:10|5731.45|5730.75|5731.7|5731|5731.7|5731|5731.45|5730.75|60
1727261420000|2024-09-25 10:50:20|5731.95|5731.25|5731.7|5731|5731.95|5731.25|5731.7|5731|144
1727261430000|2024-09-25 10:50:30|5731.95|5731.25|5731.95|5731.25|5732.2|5731.5|5731.95|5731.25|36
1727261440000|2024-09-25 10:50:40|5732.07|5731.37|5731.95|5731.25|5732.07|5731.37|5731.95|5731.25|10
1727261450000|2024-09-25 10:50:50|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|23
1727261460000|2024-09-25 10:51:00|||||||||41
1727261470000|2024-09-25 10:51:10|||||||||6
1727261480000|2024-09-25 10:51:20|5731.95|5731.25|5731.95|5731.25|5731.95|5731.25|5731.95|5731.25|23
1727261490000|2024-09-25 10:51:30|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|24
1727261500000|2024-09-25 10:51:40|5731.95|5731.25|5732.07|5731.37|5732.2|5731.5|5731.95|5731.25|13
1727261510000|2024-09-25 10:51:50|5732.2|5731.5|5731.95|5731.25|5732.2|5731.5|5731.95|5731.25|5
1727261520000|2024-09-25 10:52:00|5732.07|5731.37|5731.95|5731.25|5732.07|5731.37|5731.95|5731.25|10
1727261530000|2024-09-25 10:52:10|5731.82|5731.12|5731.95|5731.25|5731.95|5731.25|5731.7|5731|23
1727261540000|2024-09-25 10:52:20|||||||||2
1727261550000|2024-09-25 10:52:30|||||||||1
1727261560000|2024-09-25 10:52:40|5731.82|5731.12|5731.7|5731|5731.95|5731.25|5731.7|5731|12
1727261570000|2024-09-25 10:52:50|5731.57|5730.87|5731.7|5731|5731.7|5731|5731.57|5730.87|27
1727261580000|2024-09-25 10:53:00|5731.45|5730.75|5731.45|5730.75|5731.45|5730.75|5731.45|5730.75|12
1727261590000|2024-09-25 10:53:10|||||||||2
1727261600000|2024-09-25 10:53:20|||||||||24
1727261610000|2024-09-25 10:53:30|5731.2|5730.5|5731.45|5730.75|5731.45|5730.75|5731.2|5730.5|49
1727261620000|2024-09-25 10:53:40|5731.7|5731|5731.7|5731|5731.7|5731|5731.45|5730.75|15
1727261630000|2024-09-25 10:53:50|5731.57|5730.87|5731.45|5730.75|5731.7|5731|5731.45|5730.75|3
1727261640000|2024-09-25 10:54:00|5731.7|5731|5732.2|5731.5|5732.2|5731.5|5731.7|5731|86
1727261650000|2024-09-25 10:54:10|5732.45|5731.75|5732.2|5731.5|5732.45|5731.75|5732.2|5731.5|75
1727261660000|2024-09-25 10:54:20|5732.32|5731.62|5732.45|5731.75|5732.45|5731.75|5732.32|5731.62|15
1727261670000|2024-09-25 10:54:30|5732.57|5731.87|5732.7|5732|5732.7|5732|5732.45|5731.75|49
1727261680000|2024-09-25 10:54:40|||||||||12
1727261690000|2024-09-25 10:54:50|5732.57|5731.87|5732.45|5731.75|5732.7|5732|5732.45|5731.75|90
1727261700000|2024-09-25 10:55:00|||||||||4
1727261710000|2024-09-25 10:55:10|||||||||23
1727261720000|2024-09-25 10:55:20|5732.57|5731.87|5732.45|5731.75|5732.57|5731.87|5732.45|5731.75|28
1727261730000|2024-09-25 10:55:30|5732.57|5731.87|5732.57|5731.87|5732.7|5732|5732.57|5731.87|19
1727261740000|2024-09-25 10:55:40|5732.7|5732|5732.7|5732|5732.7|5732|5732.45|5731.75|39
1727261750000|2024-09-25 10:55:50|5732.82|5732.12|5732.7|5732|5732.95|5732.25|5732.7|5732|26
1727261760000|2024-09-25 10:56:00|5732.82|5732.12|5732.45|5731.75|5732.82|5732.12|5732.45|5731.75|75
1727261770000|2024-09-25 10:56:10|||||||||37
1727261780000|2024-09-25 10:56:20|5732.2|5731.5|5732.32|5731.62|5732.32|5731.62|5732.2|5731.5|9
1727261790000|2024-09-25 10:56:30|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|8
1727261800000|2024-09-25 10:56:40|||||||||6
1727261810000|2024-09-25 10:56:50|||||||||2
1727261820000|2024-09-25 10:57:00|5732.57|5731.87|5732.45|5731.75|5732.57|5731.87|5732.45|5731.75|55
1727261830000|2024-09-25 10:57:10|5732.2|5731.5|5732.45|5731.75|5732.7|5732|5732.2|5731.5|49
1727261850000|2024-09-25 10:57:30|5732.7|5732|5732.7|5732|5732.7|5732|5732.7|5732|11
1727261870000|2024-09-25 10:57:50|||||||||10
1727261880000|2024-09-25 10:58:00|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|20
1727261890000|2024-09-25 10:58:10|5732.7|5732|5732.45|5731.75|5732.7|5732|5732.45|5731.75|21
1727261900000|2024-09-25 10:58:20|5732.7|5732|5732.7|5732|5732.7|5732|5732.45|5731.75|25
1727261910000|2024-09-25 10:58:30|5732.82|5732.12|5732.95|5732.25|5732.95|5732.25|5732.82|5732.12|27
1727261920000|2024-09-25 10:58:40|||||||||1
1727261940000|2024-09-25 10:59:00|||||||||38
1727261960000|2024-09-25 10:59:20|5733.2|5732.5|5733.7|5733|5733.7|5733|5733.2|5732.5|136
1727261970000|2024-09-25 10:59:30|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|50
1727261980000|2024-09-25 10:59:40|5733.57|5732.87|5733.7|5733|5733.7|5733|5733.45|5732.75|118
1727261990000|2024-09-25 10:59:50|5734.45|5733.75|5734.95|5734.25|5734.95|5734.25|5734.45|5733.75|380
1727262000000|2024-09-25 11:00:00|5735.2|5734.5|5735.45|5734.75|5735.45|5734.75|5735.2|5734.5|298
1727262010000|2024-09-25 11:00:10|5735.57|5734.87|5735.7|5735|5735.7|5735|5735.57|5734.87|99
1727262020000|2024-09-25 11:00:20|5735.95|5735.25|5736.45|5735.75|5736.45|5735.75|5735.95|5735.25|243
1727262030000|2024-09-25 11:00:30|5736.2|5735.5|5735.2|5734.5|5736.2|5735.5|5735.2|5734.5|168
1727262040000|2024-09-25 11:00:40|5734.95|5734.25|5734.7|5734|5735.2|5734.5|5734.7|5734|77
1727262050000|2024-09-25 11:00:50|5734.45|5733.75|5734.2|5733.5|5734.45|5733.75|5734.2|5733.5|101
1727262060000|2024-09-25 11:01:00|5734.45|5733.75|5733.95|5733.25|5734.45|5733.75|5733.95|5733.25|121
1727262070000|2024-09-25 11:01:10|5733.82|5733.12|5733.95|5733.25|5733.95|5733.25|5733.82|5733.12|27
1727262080000|2024-09-25 11:01:20|5733.7|5733|5734.7|5734|5734.95|5734.25|5733.7|5733|243
1727262090000|2024-09-25 11:01:30|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.2|5733.5|239
1727262100000|2024-09-25 11:01:40|5734.2|5733.5|5734.45|5733.75|5734.45|5733.75|5734.2|5733.5|15
1727262110000|2024-09-25 11:01:50|5734.7|5734|5734.7|5734|5735.07|5734.37|5734.7|5734|63
1727262120000|2024-09-25 11:02:00|||||||||12
1727262130000|2024-09-25 11:02:10|5734.45|5733.75|5734.7|5734|5734.7|5734|5734.2|5733.5|129
1727262140000|2024-09-25 11:02:20|5734.45|5733.75|5734.45|5733.75|5734.7|5734|5734.45|5733.75|27
1727262150000|2024-09-25 11:02:30|||||||||81
1727262160000|2024-09-25 11:02:40|5734.57|5733.87|5734.7|5734|5734.7|5734|5734.57|5733.87|20
1727262170000|2024-09-25 11:02:50|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|40
1727262180000|2024-09-25 11:03:00|5734.7|5734|5735.2|5734.5|5735.2|5734.5|5734.7|5734|144
1727262190000|2024-09-25 11:03:10|5735.45|5734.75|5735.32|5734.62|5735.45|5734.75|5735.2|5734.5|30
1727262200000|2024-09-25 11:03:20|5735.45|5734.75|5735.45|5734.75|5735.7|5735|5735.45|5734.75|54
1727262210000|2024-09-25 11:03:30|5735.2|5734.5|5735.2|5734.5|5735.2|5734.5|5735.2|5734.5|21
1727262220000|2024-09-25 11:03:40|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|7
1727262230000|2024-09-25 11:03:50|5735.2|5734.5|5735.2|5734.5|5735.45|5734.75|5735.2|5734.5|47
1727262240000|2024-09-25 11:04:00|||||||||11
1727262250000|2024-09-25 11:04:10|5735.32|5734.62|5735.45|5734.75|5735.45|5734.75|5735.32|5734.62|23
1727262260000|2024-09-25 11:04:20|5735.57|5734.87|5735.7|5735|5735.7|5735|5735.57|5734.87|35
1727262270000|2024-09-25 11:04:30|5735.45|5734.75|5735.2|5734.5|5735.45|5734.75|5735.2|5734.5|57
1727262280000|2024-09-25 11:04:40|||||||||1
1727262290000|2024-09-25 11:04:50|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|48
1727262300000|2024-09-25 11:05:00|5734.7|5734|5734.7|5734|5734.7|5734|5734.7|5734|29
1727262310000|2024-09-25 11:05:10|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|12
1727262320000|2024-09-25 11:05:20|5734.7|5734|5734.7|5734|5734.7|5734|5734.7|5734|12
1727262330000|2024-09-25 11:05:30|||||||||8
1727262340000|2024-09-25 11:05:40|||||||||2
1727262350000|2024-09-25 11:05:50|||||||||3
1727262360000|2024-09-25 11:06:00|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|47
1727262370000|2024-09-25 11:06:10|5735.2|5734.5|5734.95|5734.25|5735.2|5734.5|5734.95|5734.25|42
1727262380000|2024-09-25 11:06:20|||||||||9
1727262390000|2024-09-25 11:06:30|5735.07|5734.37|5735.2|5734.5|5735.2|5734.5|5735.07|5734.37|15
1727262400000|2024-09-25 11:06:40|5735.45|5734.75|5735.45|5734.75|5735.45|5734.75|5735.45|5734.75|46
1727262410000|2024-09-25 11:06:50|||||||||20
1727262420000|2024-09-25 11:07:00|5735.7|5735|5735.7|5735|5735.7|5735|5735.7|5735|26
1727262430000|2024-09-25 11:07:10|||||||||20
1727262440000|2024-09-25 11:07:20|5735.45|5734.75|5735.2|5734.5|5735.45|5734.75|5735.2|5734.5|79
1727262450000|2024-09-25 11:07:30|5735.45|5734.75|5735.45|5734.75|5735.45|5734.75|5735.45|5734.75|11
1727262460000|2024-09-25 11:07:40|5735.2|5734.5|5735.2|5734.5|5735.45|5734.75|5735.2|5734.5|57
1727262470000|2024-09-25 11:07:50|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|35
1727262480000|2024-09-25 11:08:00|5735.2|5734.5|5735.2|5734.5|5735.45|5734.75|5734.95|5734.25|95
1727262490000|2024-09-25 11:08:10|||||||||1
1727262500000|2024-09-25 11:08:20|5734.95|5734.25|5734.7|5734|5735.07|5734.37|5734.7|5734|35
1727262510000|2024-09-25 11:08:30|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|25
1727262520000|2024-09-25 11:08:40|5735.2|5734.5|5735.2|5734.5|5735.2|5734.5|5735.2|5734.5|58
1727262530000|2024-09-25 11:08:50|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|11
1727262540000|2024-09-25 11:09:00|5735.2|5734.5|5735.2|5734.5|5735.2|5734.5|5735.2|5734.5|11
1727262550000|2024-09-25 11:09:10|||||||||2
1727262560000|2024-09-25 11:09:20|5735.45|5734.75|5735.45|5734.75|5735.45|5734.75|5735.45|5734.75|44
1727262570000|2024-09-25 11:09:30|5735.7|5735|5735.45|5734.75|5735.7|5735|5735.45|5734.75|37
1727262580000|2024-09-25 11:09:40|5735.7|5735|5735.45|5734.75|5735.7|5735|5735.45|5734.75|33
1727262590000|2024-09-25 11:09:50|||||||||18
1727262600000|2024-09-25 11:10:00|5735.57|5734.87|5735.95|5735.25|5735.95|5735.25|5735.57|5734.87|41
1727262610000|2024-09-25 11:10:10|||||||||2
1727262620000|2024-09-25 11:10:20|5735.57|5734.87|5735.45|5734.75|5735.7|5735|5735.45|5734.75|96
1727262630000|2024-09-25 11:10:30|5735.2|5734.5|5735.2|5734.5|5735.2|5734.5|5735.2|5734.5|27
1727262640000|2024-09-25 11:10:40|5735.32|5734.62|5735.32|5734.62|5735.32|5734.62|5735.32|5734.62|24
1727262650000|2024-09-25 11:10:50|5735.2|5734.5|5734.95|5734.25|5735.2|5734.5|5734.95|5734.25|18
1727262660000|2024-09-25 11:11:00|5734.7|5734|5734.95|5734.25|5734.95|5734.25|5734.7|5734|42
1727262670000|2024-09-25 11:11:10|||||||||1
1727262680000|2024-09-25 11:11:20|||||||||15
1727262690000|2024-09-25 11:11:30|5734.7|5734|5734.95|5734.25|5734.95|5734.25|5734.7|5734|60
1727262700000|2024-09-25 11:11:40|5735.2|5734.5|5734.7|5734|5735.2|5734.5|5734.7|5734|72
1727262710000|2024-09-25 11:11:50|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|5734.7|5734|33
1727262720000|2024-09-25 11:12:00|||||||||16
1727262730000|2024-09-25 11:12:10|5735.07|5734.37|5734.95|5734.25|5735.2|5734.5|5734.95|5734.25|31
1727262740000|2024-09-25 11:12:20|5735.07|5734.37|5735.2|5734.5|5735.2|5734.5|5735.07|5734.37|20
1727262750000|2024-09-25 11:12:30|5735.32|5734.62|5735.45|5734.75|5735.45|5734.75|5735.2|5734.5|26
1727262780000|2024-09-25 11:13:00|5735.2|5734.5|5735.2|5734.5|5735.2|5734.5|5735.2|5734.5|48
1727262800000|2024-09-25 11:13:20|||||||||4
1727262810000|2024-09-25 11:13:30|||||||||1
1727262820000|2024-09-25 11:13:40|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|31
1727262830000|2024-09-25 11:13:50|||||||||32
1727262840000|2024-09-25 11:14:00|5734.7|5734|5734.45|5733.75|5734.7|5734|5734.45|5733.75|85
1727262850000|2024-09-25 11:14:10|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|11
1727262860000|2024-09-25 11:14:20|5733.95|5733.25|5734.2|5733.5|5734.2|5733.5|5733.95|5733.25|33
1727262870000|2024-09-25 11:14:30|||||||||5
1727262880000|2024-09-25 11:14:40|5733.95|5733.25|5734.2|5733.5|5734.2|5733.5|5733.95|5733.25|30
1727262890000|2024-09-25 11:14:50|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|29
1727262900000|2024-09-25 11:15:00|5734.2|5733.5|5734.45|5733.75|5734.45|5733.75|5734.2|5733.5|69
1727262910000|2024-09-25 11:15:10|||||||||22
1727262920000|2024-09-25 11:15:20|||||||||23
1727262930000|2024-09-25 11:15:30|5734.57|5733.87|5734.45|5733.75|5734.57|5733.87|5734.45|5733.75|40
1727262950000|2024-09-25 11:15:50|5734.57|5733.87|5734.82|5734.12|5734.82|5734.12|5734.45|5733.75|66
1727262960000|2024-09-25 11:16:00|5734.95|5734.25|5735.07|5734.37|5735.07|5734.37|5734.95|5734.25|49
1727262970000|2024-09-25 11:16:10|5735.2|5734.5|5734.95|5734.25|5735.2|5734.5|5734.95|5734.25|5
1727262980000|2024-09-25 11:16:20|||||||||1
1727263000000|2024-09-25 11:16:40|||||||||10
1727263010000|2024-09-25 11:16:50|5735.07|5734.37|5734.95|5734.25|5735.07|5734.37|5734.95|5734.25|6
1727263020000|2024-09-25 11:17:00|||||||||9
1727263030000|2024-09-25 11:17:10|||||||||5
1727263040000|2024-09-25 11:17:20|5735.2|5734.5|5735.2|5734.5|5735.2|5734.5|5735.2|5734.5|12
1727263060000|2024-09-25 11:17:40|||||||||5
1727263080000|2024-09-25 11:18:00|||||||||52
1727263090000|2024-09-25 11:18:10|||||||||1
1727263110000|2024-09-25 11:18:30|||||||||3
1727263120000|2024-09-25 11:18:40|5735.45|5734.75|5735.45|5734.75|5735.45|5734.75|5735.45|5734.75|62
1727263130000|2024-09-25 11:18:50|||||||||4
1727263140000|2024-09-25 11:19:00|5735.2|5734.5|5734.95|5734.25|5735.2|5734.5|5734.95|5734.25|81
1727263150000|2024-09-25 11:19:10|5734.7|5734|5734.7|5734|5734.82|5734.12|5734.7|5734|44
1727263160000|2024-09-25 11:19:20|5734.2|5733.5|5734.2|5733.5|5734.32|5733.62|5734.2|5733.5|77
1727263170000|2024-09-25 11:19:30|5734.32|5733.62|5734.32|5733.62|5734.32|5733.62|5734.32|5733.62|10
1727263180000|2024-09-25 11:19:40|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|1
1727263190000|2024-09-25 11:19:50|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.2|5733.5|33
1727263200000|2024-09-25 11:20:00|||||||||4
1727263210000|2024-09-25 11:20:10|||||||||12
1727263220000|2024-09-25 11:20:20|5734.2|5733.5|5734.45|5733.75|5734.45|5733.75|5734.2|5733.5|34
1727263230000|2024-09-25 11:20:30|||||||||3
1727263240000|2024-09-25 11:20:40|||||||||29
1727263250000|2024-09-25 11:20:50|5734.2|5733.5|5734.45|5733.75|5734.45|5733.75|5734.2|5733.5|12
1727263260000|2024-09-25 11:21:00|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|68
1727263270000|2024-09-25 11:21:10|5734.07|5733.37|5734.2|5733.5|5734.2|5733.5|5734.07|5733.37|41
1727263280000|2024-09-25 11:21:20|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|8
1727263290000|2024-09-25 11:21:30|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|24
1727263300000|2024-09-25 11:21:40|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|22
1727263310000|2024-09-25 11:21:50|||||||||7
1727263320000|2024-09-25 11:22:00|5734.2|5733.5|5734.45|5733.75|5734.45|5733.75|5734.2|5733.5|60
1727263330000|2024-09-25 11:22:10|||||||||12
1727263340000|2024-09-25 11:22:20|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|20
1727263350000|2024-09-25 11:22:30|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|23
1727263360000|2024-09-25 11:22:40|||||||||3
1727263370000|2024-09-25 11:22:50|||||||||2
1727263380000|2024-09-25 11:23:00|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|10
1727263390000|2024-09-25 11:23:10|||||||||5
1727263400000|2024-09-25 11:23:20|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|23
1727263420000|2024-09-25 11:23:40|||||||||6
1727263440000|2024-09-25 11:24:00|5734.2|5733.5|5734.2|5733.5|5734.45|5733.75|5734.07|5733.37|84
1727263450000|2024-09-25 11:24:10|||||||||2
1727263460000|2024-09-25 11:24:20|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|24
1727263470000|2024-09-25 11:24:30|||||||||4
1727263480000|2024-09-25 11:24:40|||||||||49
1727263490000|2024-09-25 11:24:50|5733.7|5733|5733.7|5733|5733.7|5733|5733.7|5733|17
1727263500000|2024-09-25 11:25:00|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|56
1727263510000|2024-09-25 11:25:10|5734.2|5733.5|5734.32|5733.62|5734.45|5733.75|5734.07|5733.37|32
1727263520000|2024-09-25 11:25:20|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.2|5733.5|8
1727263530000|2024-09-25 11:25:30|5734.32|5733.62|5734.45|5733.75|5734.45|5733.75|5734.2|5733.5|7
1727263540000|2024-09-25 11:25:40|5734.32|5733.62|5734.2|5733.5|5734.45|5733.75|5734.2|5733.5|6
1727263550000|2024-09-25 11:25:50|5733.95|5733.25|5734.2|5733.5|5734.2|5733.5|5733.95|5733.25|43
1727263560000|2024-09-25 11:26:00|5734.32|5733.62|5734.32|5733.62|5734.45|5733.75|5734.2|5733.5|39
1727263570000|2024-09-25 11:26:10|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.32|5733.62|14
1727263580000|2024-09-25 11:26:20|||||||||2
1727263590000|2024-09-25 11:26:30|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|13
1727263600000|2024-09-25 11:26:40|||||||||30
1727263610000|2024-09-25 11:26:50|||||||||17
1727263620000|2024-09-25 11:27:00|||||||||1
1727263630000|2024-09-25 11:27:10|||||||||2
1727263640000|2024-09-25 11:27:20|5733.95|5733.25|5733.95|5733.25|5734.2|5733.5|5733.95|5733.25|37
1727263650000|2024-09-25 11:27:30|5733.7|5733|5733.7|5733|5733.7|5733|5733.7|5733|31
1727263660000|2024-09-25 11:27:40|||||||||2
1727263670000|2024-09-25 11:27:50|||||||||83
1727263680000|2024-09-25 11:28:00|5733.82|5733.12|5733.7|5733|5733.95|5733.25|5733.7|5733|30
1727263690000|2024-09-25 11:28:10|||||||||10
1727263700000|2024-09-25 11:28:20|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|5733.32|5732.62|29
1727263710000|2024-09-25 11:28:30|||||||||10
1727263720000|2024-09-25 11:28:40|5733.32|5732.62|5733.2|5732.5|5733.32|5732.62|5733.2|5732.5|17
1727263730000|2024-09-25 11:28:50|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|5733.32|5732.62|33
1727263740000|2024-09-25 11:29:00|5733.7|5733|5733.7|5733|5733.95|5733.25|5733.7|5733|38
1727263750000|2024-09-25 11:29:10|5733.82|5733.12|5733.95|5733.25|5733.95|5733.25|5733.7|5733|7
1727263770000|2024-09-25 11:29:30|||||||||2
1727263780000|2024-09-25 11:29:40|5733.82|5733.12|5733.7|5733|5733.95|5733.25|5733.7|5733|32
1727263800000|2024-09-25 11:30:00|5733.45|5732.75|5733.7|5733|5733.7|5733|5733.45|5732.75|82
1727263810000|2024-09-25 11:30:10|5733.45|5732.75|5733.7|5733|5733.7|5733|5733.45|5732.75|128
1727263820000|2024-09-25 11:30:20|5733.45|5732.75|5733.7|5733|5733.7|5733|5733.45|5732.75|20
1727263830000|2024-09-25 11:30:30|||||||||4
1727263840000|2024-09-25 11:30:40|5733.82|5733.12|5733.82|5733.12|5733.82|5733.12|5733.82|5733.12|42
1727263850000|2024-09-25 11:30:50|5733.7|5733|5733.7|5733|5733.7|5733|5733.45|5732.75|62
1727263860000|2024-09-25 11:31:00|||||||||21
1727263870000|2024-09-25 11:31:10|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|50
1727263880000|2024-09-25 11:31:20|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|18
1727263890000|2024-09-25 11:31:30|||||||||15
1727263910000|2024-09-25 11:31:50|||||||||3
1727263920000|2024-09-25 11:32:00|||||||||5
1727263930000|2024-09-25 11:32:10|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|5733.32|5732.62|115
1727263940000|2024-09-25 11:32:20|5733.57|5732.87|5733.45|5732.75|5733.7|5733|5733.45|5732.75|21
1727263950000|2024-09-25 11:32:30|||||||||5
1727263970000|2024-09-25 11:32:50|||||||||1
1727263980000|2024-09-25 11:33:00|5733.2|5732.5|5733.45|5732.75|5733.45|5732.75|5733.2|5732.5|58
1727263990000|2024-09-25 11:33:10|||||||||2
1727264000000|2024-09-25 11:33:20|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|35
1727264010000|2024-09-25 11:33:30|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|17
1727264020000|2024-09-25 11:33:40|5732.82|5732.12|5732.95|5732.25|5732.95|5732.25|5732.82|5732.12|26
1727264030000|2024-09-25 11:33:50|||||||||14
1727264040000|2024-09-25 11:34:00|5733.2|5732.5|5733.45|5732.75|5733.45|5732.75|5733.2|5732.5|46
1727264050000|2024-09-25 11:34:10|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|41
1727264060000|2024-09-25 11:34:20|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|16
1727264070000|2024-09-25 11:34:30|||||||||1
1727264080000|2024-09-25 11:34:40|||||||||3
1727264100000|2024-09-25 11:35:00|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|78
1727264110000|2024-09-25 11:35:10|||||||||23
1727264120000|2024-09-25 11:35:20|||||||||31
1727264130000|2024-09-25 11:35:30|||||||||1
1727264140000|2024-09-25 11:35:40|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|29
1727264150000|2024-09-25 11:35:50|||||||||11
1727264160000|2024-09-25 11:36:00|||||||||3
1727264170000|2024-09-25 11:36:10|||||||||9
1727264180000|2024-09-25 11:36:20|||||||||7
1727264200000|2024-09-25 11:36:40|5732.95|5732.25|5732.7|5732|5732.95|5732.25|5732.7|5732|52
1727264210000|2024-09-25 11:36:50|||||||||2
1727264240000|2024-09-25 11:37:20|||||||||6
1727264250000|2024-09-25 11:37:30|||||||||5
1727264260000|2024-09-25 11:37:40|5732.95|5732.25|5732.7|5732|5732.95|5732.25|5732.7|5732|33
1727264270000|2024-09-25 11:37:50|5732.82|5732.12|5732.7|5732|5732.82|5732.12|5732.7|5732|25
1727264280000|2024-09-25 11:38:00|||||||||6
1727264290000|2024-09-25 11:38:10|5732.57|5731.87|5732.7|5732|5732.7|5732|5732.57|5731.87|42
1727264310000|2024-09-25 11:38:30|||||||||1
1727264320000|2024-09-25 11:38:40|||||||||1
1727264330000|2024-09-25 11:38:50|||||||||6
1727264340000|2024-09-25 11:39:00|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|95
1727264350000|2024-09-25 11:39:10|||||||||18
1727264360000|2024-09-25 11:39:20|5732.2|5731.5|5731.95|5731.25|5732.2|5731.5|5731.95|5731.25|97
1727264370000|2024-09-25 11:39:30|5732.07|5731.37|5731.95|5731.25|5732.07|5731.37|5731.95|5731.25|14
1727264380000|2024-09-25 11:39:40|||||||||7
1727264390000|2024-09-25 11:39:50|||||||||31
1727264400000|2024-09-25 11:40:00|5732.2|5731.5|5731.7|5731|5732.2|5731.5|5731.7|5731|53
1727264410000|2024-09-25 11:40:10|||||||||15
1727264420000|2024-09-25 11:40:20|||||||||8
1727264430000|2024-09-25 11:40:30|||||||||1
1727264440000|2024-09-25 11:40:40|||||||||19
1727264450000|2024-09-25 11:40:50|||||||||13
1727264460000|2024-09-25 11:41:00|5731.95|5731.25|5732.45|5731.75|5732.45|5731.75|5731.95|5731.25|122
1727264470000|2024-09-25 11:41:10|||||||||1
1727264480000|2024-09-25 11:41:20|5732.57|5731.87|5732.57|5731.87|5732.57|5731.87|5732.57|5731.87|52
1727264490000|2024-09-25 11:41:30|5732.45|5731.75|5732.7|5732|5732.7|5732|5732.45|5731.75|2
1727264500000|2024-09-25 11:41:40|||||||||6
1727264520000|2024-09-25 11:42:00|||||||||4
1727264530000|2024-09-25 11:42:10|||||||||2
1727264540000|2024-09-25 11:42:20|5732.45|5731.75|5732.45|5731.75|5732.57|5731.87|5732.45|5731.75|91
1727264550000|2024-09-25 11:42:30|||||||||1
1727264560000|2024-09-25 11:42:40|5732.57|5731.87|5732.45|5731.75|5732.57|5731.87|5732.45|5731.75|29
1727264580000|2024-09-25 11:43:00|5732.57|5731.87|5732.7|5732|5732.7|5732|5732.45|5731.75|46
1727264590000|2024-09-25 11:43:10|||||||||2
1727264610000|2024-09-25 11:43:30|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|30
1727264620000|2024-09-25 11:43:40|5732.7|5732|5732.7|5732|5732.7|5732|5732.7|5732|32
1727264630000|2024-09-25 11:43:50|||||||||16
1727264640000|2024-09-25 11:44:00|||||||||5
1727264650000|2024-09-25 11:44:10|||||||||104
1727264660000|2024-09-25 11:44:20|||||||||13
1727264670000|2024-09-25 11:44:30|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|26
1727264680000|2024-09-25 11:44:40|||||||||3
1727264690000|2024-09-25 11:44:50|5732.32|5731.62|5732.45|5731.75|5732.45|5731.75|5732.32|5731.62|40
1727264700000|2024-09-25 11:45:00|||||||||9
1727264710000|2024-09-25 11:45:10|||||||||46
1727264720000|2024-09-25 11:45:20|||||||||4
1727264730000|2024-09-25 11:45:30|||||||||18
1727264750000|2024-09-25 11:45:50|5732.7|5732|5732.7|5732|5732.7|5732|5732.45|5731.75|37
1727264760000|2024-09-25 11:46:00|5732.57|5731.87|5732.7|5732|5732.95|5732.25|5732.57|5731.87|115
1727264770000|2024-09-25 11:46:10|5732.82|5732.12|5732.7|5732|5732.82|5732.12|5732.7|5732|9
1727264780000|2024-09-25 11:46:20|5732.95|5732.25|5732.7|5732|5732.95|5732.25|5732.7|5732|30
1727264790000|2024-09-25 11:46:30|||||||||43
1727264800000|2024-09-25 11:46:40|5732.82|5732.12|5732.7|5732|5732.82|5732.12|5732.7|5732|27
1727264810000|2024-09-25 11:46:50|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|26
1727264820000|2024-09-25 11:47:00|||||||||14
1727264830000|2024-09-25 11:47:10|||||||||47
1727264840000|2024-09-25 11:47:20|5732.7|5732|5732.45|5731.75|5732.7|5732|5732.45|5731.75|14
1727264850000|2024-09-25 11:47:30|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|56
1727264860000|2024-09-25 11:47:40|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|5732.32|5731.62|27
1727264870000|2024-09-25 11:47:50|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|8
1727264880000|2024-09-25 11:48:00|5731.95|5731.25|5731.95|5731.25|5731.95|5731.25|5731.7|5731|70
1727264890000|2024-09-25 11:48:10|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|31
1727264900000|2024-09-25 11:48:20|5731.95|5731.25|5731.95|5731.25|5731.95|5731.25|5731.95|5731.25|23
1727264910000|2024-09-25 11:48:30|5731.7|5731|5731.45|5730.75|5731.7|5731|5731.45|5730.75|126
1727264920000|2024-09-25 11:48:40|5731.32|5730.62|5730.95|5730.25|5731.32|5730.62|5730.95|5730.25|268
1727264930000|2024-09-25 11:48:50|5730.7|5730|5730.7|5730|5730.7|5730|5730.45|5729.75|100
1727264940000|2024-09-25 11:49:00|5730.95|5730.25|5731.45|5730.75|5731.45|5730.75|5730.95|5730.25|188
1727264950000|2024-09-25 11:49:10|5731.2|5730.5|5731.45|5730.75|5731.45|5730.75|5731.2|5730.5|78
1727264960000|2024-09-25 11:49:20|5731.2|5730.5|5731.2|5730.5|5731.2|5730.5|5731.2|5730.5|20
1727264970000|2024-09-25 11:49:30|5731.45|5730.75|5731.32|5730.62|5731.45|5730.75|5731.32|5730.62|28
1727264980000|2024-09-25 11:49:40|5731.45|5730.75|5731.45|5730.75|5731.45|5730.75|5731.45|5730.75|1
1727264990000|2024-09-25 11:49:50|5731.2|5730.5|5731.32|5730.62|5731.32|5730.62|5731.2|5730.5|35
1727265000000|2024-09-25 11:50:00|5731.2|5730.5|5731.32|5730.62|5731.32|5730.62|5730.95|5730.25|56
1727265010000|2024-09-25 11:50:10|5731.2|5730.5|5731.45|5730.75|5731.45|5730.75|5731.2|5730.5|72
1727265020000|2024-09-25 11:50:20|||||||||16
1727265040000|2024-09-25 11:50:40|5731.7|5731|5731.57|5730.87|5731.7|5731|5731.45|5730.75|61
1727265050000|2024-09-25 11:50:50|5731.45|5730.75|5731.57|5730.87|5731.57|5730.87|5731.45|5730.75|8
1727265060000|2024-09-25 11:51:00|5731.45|5730.75|5731.95|5731.25|5731.95|5731.25|5731.45|5730.75|6
1727265070000|2024-09-25 11:51:10|5731.7|5731|5731.45|5730.75|5731.7|5731|5731.45|5730.75|41
1727265080000|2024-09-25 11:51:20|5731.57|5730.87|5731.57|5730.87|5731.7|5731|5731.45|5730.75|16
1727265090000|2024-09-25 11:51:30|5731.7|5731|5731.7|5731|5731.7|5731|5731.45|5730.75|4
1727265100000|2024-09-25 11:51:40|5731.57|5730.87|5731.57|5730.87|5731.57|5730.87|5731.45|5730.75|28
1727265110000|2024-09-25 11:51:50|5731.7|5731|5731.7|5731|5731.7|5731|5731.7|5731|3
1727265120000|2024-09-25 11:52:00|5731.95|5731.25|5731.95|5731.25|5731.95|5731.25|5731.7|5731|58
1727265130000|2024-09-25 11:52:10|5731.7|5731|5731.45|5730.75|5731.7|5731|5731.45|5730.75|42
1727265140000|2024-09-25 11:52:20|5731.57|5730.87|5731.7|5731|5731.7|5731|5731.57|5730.87|6
1727265150000|2024-09-25 11:52:30|5731.95|5731.25|5731.95|5731.25|5731.95|5731.25|5731.95|5731.25|8
1727265160000|2024-09-25 11:52:40|5732.2|5731.5|5732.45|5731.75|5732.7|5732|5732.2|5731.5|50
1727265170000|2024-09-25 11:52:50|5732.7|5732|5732.7|5732|5732.7|5732|5732.7|5732|17
1727265180000|2024-09-25 11:53:00|5732.82|5732.12|5732.82|5732.12|5732.82|5732.12|5732.82|5732.12|9
1727265190000|2024-09-25 11:53:10|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|43
1727265200000|2024-09-25 11:53:20|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|19
1727265210000|2024-09-25 11:53:30|||||||||3
1727265220000|2024-09-25 11:53:40|5733.32|5732.62|5733.7|5733|5733.7|5733|5733.2|5732.5|110
1727265230000|2024-09-25 11:53:50|5733.82|5733.12|5733.95|5733.25|5733.95|5733.25|5733.82|5733.12|35
1727265240000|2024-09-25 11:54:00|5733.82|5733.12|5733.95|5733.25|5733.95|5733.25|5733.7|5733|73
1727265250000|2024-09-25 11:54:10|5733.82|5733.12|5733.82|5733.12|5733.95|5733.25|5733.7|5733|40
1727265260000|2024-09-25 11:54:20|5733.7|5733|5733.7|5733|5733.7|5733|5733.7|5733|3
1727265270000|2024-09-25 11:54:30|||||||||11
1727265280000|2024-09-25 11:54:40|5733.45|5732.75|5733.7|5733|5733.7|5733|5733.45|5732.75|32
1727265290000|2024-09-25 11:54:50|||||||||1
1727265300000|2024-09-25 11:55:00|||||||||25
1727265310000|2024-09-25 11:55:10|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|17
1727265320000|2024-09-25 11:55:20|||||||||8
1727265330000|2024-09-25 11:55:30|||||||||1
1727265340000|2024-09-25 11:55:40|||||||||4
1727265350000|2024-09-25 11:55:50|5733.7|5733|5733.95|5733.25|5733.95|5733.25|5733.7|5733|32
1727265360000|2024-09-25 11:56:00|||||||||1
1727265380000|2024-09-25 11:56:20|5733.7|5733|5733.7|5733|5733.7|5733|5733.7|5733|13
1727265390000|2024-09-25 11:56:30|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|9
1727265400000|2024-09-25 11:56:40|5733.2|5732.5|5733.45|5732.75|5733.45|5732.75|5733.2|5732.5|21
1727265420000|2024-09-25 11:57:00|||||||||1
1727265430000|2024-09-25 11:57:10|5733.7|5733|5733.7|5733|5733.7|5733|5733.7|5733|29
1727265440000|2024-09-25 11:57:20|||||||||3
1727265450000|2024-09-25 11:57:30|5733.82|5733.12|5733.95|5733.25|5733.95|5733.25|5733.7|5733|17
1727265460000|2024-09-25 11:57:40|||||||||9
1727265470000|2024-09-25 11:57:50|5733.7|5733|5733.82|5733.12|5733.82|5733.12|5733.7|5733|38
1727265480000|2024-09-25 11:58:00|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|5733.82|5733.12|12
1727265490000|2024-09-25 11:58:10|5733.82|5733.12|5733.82|5733.12|5733.82|5733.12|5733.82|5733.12|12
1727265500000|2024-09-25 11:58:20|5733.7|5733|5733.82|5733.12|5733.95|5733.25|5733.7|5733|9
1727265510000|2024-09-25 11:58:30|5733.7|5733|5733.7|5733|5733.82|5733.12|5733.7|5733|3
1727265520000|2024-09-25 11:58:40|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|43
1727265530000|2024-09-25 11:58:50|5733.82|5733.12|5733.82|5733.12|5733.95|5733.25|5733.82|5733.12|24
1727265540000|2024-09-25 11:59:00|5733.7|5733|5733.82|5733.12|5733.95|5733.25|5733.7|5733|20
1727265550000|2024-09-25 11:59:10|5733.95|5733.25|5734.07|5733.37|5734.07|5733.37|5733.95|5733.25|5
1727265560000|2024-09-25 11:59:20|5734.2|5733.5|5733.95|5733.25|5734.2|5733.5|5733.7|5733|69
1727265570000|2024-09-25 11:59:30|||||||||20
1727265580000|2024-09-25 11:59:40|||||||||2
1727265590000|2024-09-25 11:59:50|||||||||8
1727265600000|2024-09-25 12:00:00|5734.07|5733.37|5733.95|5733.25|5734.2|5733.5|5733.95|5733.25|40
1727265610000|2024-09-25 12:00:10|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|19
1727265620000|2024-09-25 12:00:20|||||||||7
1727265630000|2024-09-25 12:00:30|5733.95|5733.25|5734.07|5733.37|5734.07|5733.37|5733.95|5733.25|48
1727265640000|2024-09-25 12:00:40|5733.95|5733.25|5733.95|5733.25|5734.2|5733.5|5733.95|5733.25|4
1727265650000|2024-09-25 12:00:50|||||||||1
1727265660000|2024-09-25 12:01:00|5734.2|5733.5|5733.7|5733|5734.2|5733.5|5733.45|5732.75|82
1727265670000|2024-09-25 12:01:10|5733.57|5732.87|5733.7|5733|5733.7|5733|5733.57|5732.87|14
1727265680000|2024-09-25 12:01:20|||||||||6
1727265690000|2024-09-25 12:01:30|5733.82|5733.12|5733.7|5733|5733.95|5733.25|5733.7|5733|29
1727265700000|2024-09-25 12:01:40|||||||||1
1727265710000|2024-09-25 12:01:50|5733.95|5733.25|5734.2|5733.5|5734.2|5733.5|5733.95|5733.25|19
1727265720000|2024-09-25 12:02:00|5734.07|5733.37|5734.2|5733.5|5734.2|5733.5|5734.07|5733.37|29
1727265730000|2024-09-25 12:02:10|5734.07|5733.37|5734.07|5733.37|5734.2|5733.5|5734.07|5733.37|65
1727265740000|2024-09-25 12:02:20|5733.95|5733.25|5733.95|5733.25|5734.07|5733.37|5733.95|5733.25|11
1727265750000|2024-09-25 12:02:30|5733.7|5733|5733.7|5733|5733.7|5733|5733.7|5733|55
1727265760000|2024-09-25 12:02:40|5733.57|5732.87|5733.7|5733|5733.7|5733|5733.45|5732.75|35
1727265770000|2024-09-25 12:02:50|||||||||2
1727265780000|2024-09-25 12:03:00|5733.57|5732.87|5733.7|5733|5733.7|5733|5733.57|5732.87|31
1727265790000|2024-09-25 12:03:10|5733.45|5732.75|5733.7|5733|5733.7|5733|5733.45|5732.75|34
1727265810000|2024-09-25 12:03:30|5733.45|5732.75|5733.45|5732.75|5733.7|5733|5733.45|5732.75|40
1727265820000|2024-09-25 12:03:40|5733.7|5733|5733.7|5733|5733.7|5733|5733.7|5733|27
1727265830000|2024-09-25 12:03:50|||||||||6
1727265840000|2024-09-25 12:04:00|||||||||25
1727265850000|2024-09-25 12:04:10|5733.57|5732.87|5733.45|5732.75|5733.7|5733|5733.45|5732.75|30
1727265860000|2024-09-25 12:04:20|5733.57|5732.87|5733.45|5732.75|5733.57|5732.87|5733.45|5732.75|15
1727265870000|2024-09-25 12:04:30|||||||||1
1727265880000|2024-09-25 12:04:40|||||||||22
1727265890000|2024-09-25 12:04:50|||||||||2
1727265900000|2024-09-25 12:05:00|||||||||10
1727265920000|2024-09-25 12:05:20|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|22
1727265930000|2024-09-25 12:05:30|5733.07|5732.37|5732.7|5732|5733.07|5732.37|5732.57|5731.87|66
1727265940000|2024-09-25 12:05:40|||||||||8
1727265950000|2024-09-25 12:05:50|5732.57|5731.87|5732.45|5731.75|5732.7|5732|5732.45|5731.75|49
1727265960000|2024-09-25 12:06:00|5732.7|5732|5732.45|5731.75|5732.7|5732|5732.45|5731.75|58
1727265970000|2024-09-25 12:06:10|||||||||10
1727265980000|2024-09-25 12:06:20|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|57
1727265990000|2024-09-25 12:06:30|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|68
1727266000000|2024-09-25 12:06:40|5732.57|5731.87|5732.7|5732|5732.7|5732|5732.57|5731.87|34
1727266010000|2024-09-25 12:06:50|5732.45|5731.75|5732.2|5731.5|5732.45|5731.75|5732.2|5731.5|20
1727266020000|2024-09-25 12:07:00|5732.45|5731.75|5732.7|5732|5732.7|5732|5732.45|5731.75|64
1727266030000|2024-09-25 12:07:10|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|37
1727266040000|2024-09-25 12:07:20|5732.82|5732.12|5732.7|5732|5732.82|5732.12|5732.7|5732|24
1727266050000|2024-09-25 12:07:30|||||||||1
1727266060000|2024-09-25 12:07:40|||||||||2
1727266070000|2024-09-25 12:07:50|||||||||7
1727266080000|2024-09-25 12:08:00|5732.95|5732.25|5732.7|5732|5732.95|5732.25|5732.7|5732|27
1727266090000|2024-09-25 12:08:10|5732.82|5732.12|5732.7|5732|5732.95|5732.25|5732.7|5732|18
1727266100000|2024-09-25 12:08:20|||||||||2
1727266110000|2024-09-25 12:08:30|5732.95|5732.25|5732.7|5732|5732.95|5732.25|5732.7|5732|15
1727266140000|2024-09-25 12:09:00|5732.95|5732.25|5731.95|5731.25|5732.95|5732.25|5731.95|5731.25|82
1727266150000|2024-09-25 12:09:10|5732.2|5731.5|5731.95|5731.25|5732.2|5731.5|5731.95|5731.25|47
1727266160000|2024-09-25 12:09:20|5732.2|5731.5|5732.2|5731.5|5732.45|5731.75|5732.2|5731.5|33
1727266180000|2024-09-25 12:09:40|5731.95|5731.25|5731.95|5731.25|5731.95|5731.25|5731.95|5731.25|4
1727266190000|2024-09-25 12:09:50|5731.7|5731|5731.7|5731|5731.7|5731|5731.7|5731|12
1727266200000|2024-09-25 12:10:00|||||||||27
1727266210000|2024-09-25 12:10:10|||||||||7
1727266220000|2024-09-25 12:10:20|5731.45|5730.75|5731.45|5730.75|5731.45|5730.75|5731.45|5730.75|61
1727266230000|2024-09-25 12:10:30|5731.7|5731|5731.95|5731.25|5731.95|5731.25|5731.7|5731|42
1727266240000|2024-09-25 12:10:40|5731.82|5731.12|5731.7|5731|5731.95|5731.25|5731.7|5731|16
1727266250000|2024-09-25 12:10:50|||||||||2
1727266260000|2024-09-25 12:11:00|||||||||3
1727266270000|2024-09-25 12:11:10|||||||||5
1727266280000|2024-09-25 12:11:20|||||||||8
1727266290000|2024-09-25 12:11:30|5731.45|5730.75|5732.2|5731.5|5732.2|5731.5|5731.45|5730.75|70
1727266300000|2024-09-25 12:11:40|5731.95|5731.25|5731.95|5731.25|5731.95|5731.25|5731.95|5731.25|10
1727266310000|2024-09-25 12:11:50|||||||||13
1727266320000|2024-09-25 12:12:00|5731.7|5731|5731.7|5731|5731.7|5731|5731.7|5731|24
1727266340000|2024-09-25 12:12:20|5731.45|5730.75|5731.45|5730.75|5731.45|5730.75|5731.45|5730.75|13
1727266350000|2024-09-25 12:12:30|5731.2|5730.5|5731.45|5730.75|5731.45|5730.75|5731.2|5730.5|50
1727266360000|2024-09-25 12:12:40|||||||||11
1727266370000|2024-09-25 12:12:50|5731.2|5730.5|5731.45|5730.75|5731.45|5730.75|5731.2|5730.5|45
1727266380000|2024-09-25 12:13:00|5731.2|5730.5|5731.2|5730.5|5731.2|5730.5|5731.2|5730.5|11
1727266390000|2024-09-25 12:13:10|5731.32|5730.62|5731.45|5730.75|5731.45|5730.75|5731.32|5730.62|23
1727266400000|2024-09-25 12:13:20|5731.7|5731|5731.7|5731|5731.7|5731|5731.7|5731|12
1727266410000|2024-09-25 12:13:30|5731.82|5731.12|5731.7|5731|5731.95|5731.25|5731.7|5731|41
1727266420000|2024-09-25 12:13:40|5731.95|5731.25|5731.95|5731.25|5732.07|5731.37|5731.95|5731.25|19
1727266430000|2024-09-25 12:13:50|||||||||6
1727266440000|2024-09-25 12:14:00|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|23
1727266450000|2024-09-25 12:14:10|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|20
1727266460000|2024-09-25 12:14:20|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|38
1727266470000|2024-09-25 12:14:30|5732.45|5731.75|5732.2|5731.5|5732.45|5731.75|5732.2|5731.5|58
1727266480000|2024-09-25 12:14:40|||||||||1
1727266490000|2024-09-25 12:14:50|||||||||6
1727266500000|2024-09-25 12:15:00|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|30
1727266510000|2024-09-25 12:15:10|5732.7|5732|5732.7|5732|5732.7|5732|5732.7|5732|14
1727266520000|2024-09-25 12:15:20|||||||||1
1727266530000|2024-09-25 12:15:30|||||||||42
1727266540000|2024-09-25 12:15:40|||||||||4
1727266550000|2024-09-25 12:15:50|5732.82|5732.12|5732.7|5732|5732.82|5732.12|5732.7|5732|15
1727266560000|2024-09-25 12:16:00|5732.82|5732.12|5732.7|5732|5732.82|5732.12|5732.7|5732|10
1727266570000|2024-09-25 12:16:10|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|15
1727266580000|2024-09-25 12:16:20|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|43
1727266590000|2024-09-25 12:16:30|||||||||2
1727266610000|2024-09-25 12:16:50|||||||||4
1727266620000|2024-09-25 12:17:00|5733.45|5732.75|5733.7|5733|5733.7|5733|5733.45|5732.75|36
1727266630000|2024-09-25 12:17:10|||||||||13
1727266640000|2024-09-25 12:17:20|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|56
1727266650000|2024-09-25 12:17:30|||||||||1
1727266660000|2024-09-25 12:17:40|||||||||1
1727266670000|2024-09-25 12:17:50|||||||||4
1727266680000|2024-09-25 12:18:00|||||||||41
1727266690000|2024-09-25 12:18:10|5733.82|5733.12|5733.95|5733.25|5733.95|5733.25|5733.7|5733|60
1727266700000|2024-09-25 12:18:20|||||||||27
1727266710000|2024-09-25 12:18:30|5734.07|5733.37|5734.2|5733.5|5734.2|5733.5|5733.95|5733.25|19
1727266720000|2024-09-25 12:18:40|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|83
1727266730000|2024-09-25 12:18:50|5734.2|5733.5|5733.95|5733.25|5734.2|5733.5|5733.95|5733.25|37
1727266740000|2024-09-25 12:19:00|5733.7|5733|5733.7|5733|5733.7|5733|5733.7|5733|66
1727266750000|2024-09-25 12:19:10|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|74
1727266760000|2024-09-25 12:19:20|||||||||36
1727266770000|2024-09-25 12:19:30|5733.57|5732.87|5733.45|5732.75|5733.57|5732.87|5733.45|5732.75|63
1727266780000|2024-09-25 12:19:40|5733.57|5732.87|5733.7|5733|5733.7|5733|5733.45|5732.75|1
1727266790000|2024-09-25 12:19:50|5733.95|5733.25|5733.7|5733|5733.95|5733.25|5733.7|5733|49
1727266800000|2024-09-25 12:20:00|5733.82|5733.12|5733.7|5733|5733.95|5733.25|5733.7|5733|19
1727266810000|2024-09-25 12:20:10|||||||||1
1727266830000|2024-09-25 12:20:30|||||||||38
1727266840000|2024-09-25 12:20:40|||||||||24
1727266850000|2024-09-25 12:20:50|5733.82|5733.12|5733.7|5733|5733.95|5733.25|5733.7|5733|19
1727266860000|2024-09-25 12:21:00|5733.82|5733.12|5733.95|5733.25|5733.95|5733.25|5733.7|5733|43
1727266870000|2024-09-25 12:21:10|5734.2|5733.5|5733.95|5733.25|5734.2|5733.5|5733.95|5733.25|73
1727266880000|2024-09-25 12:21:20|5734.2|5733.5|5733.95|5733.25|5734.2|5733.5|5733.7|5733|147
1727266890000|2024-09-25 12:21:30|||||||||66
1727266900000|2024-09-25 12:21:40|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|21
1727266910000|2024-09-25 12:21:50|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|81
1727266920000|2024-09-25 12:22:00|5734.7|5734|5734.7|5734|5734.7|5734|5734.45|5733.75|46
1727266930000|2024-09-25 12:22:10|5734.57|5733.87|5734.45|5733.75|5734.95|5734.25|5734.45|5733.75|66
1727266940000|2024-09-25 12:22:20|5734.7|5734|5734.45|5733.75|5734.7|5734|5734.45|5733.75|35
1727266950000|2024-09-25 12:22:30|5734.2|5733.5|5734.45|5733.75|5734.45|5733.75|5734.2|5733.5|39
1727266960000|2024-09-25 12:22:40|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|18
1727266970000|2024-09-25 12:22:50|5734.45|5733.75|5734.2|5733.5|5734.45|5733.75|5734.2|5733.5|19
1727266980000|2024-09-25 12:23:00|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|11
1727266990000|2024-09-25 12:23:10|5734.57|5733.87|5734.45|5733.75|5734.57|5733.87|5734.45|5733.75|24
1727267000000|2024-09-25 12:23:20|5734.32|5733.62|5733.95|5733.25|5734.45|5733.75|5733.95|5733.25|35
1727267010000|2024-09-25 12:23:30|||||||||3
1727267020000|2024-09-25 12:23:40|5734.07|5733.37|5734.2|5733.5|5734.2|5733.5|5734.07|5733.37|8
1727267030000|2024-09-25 12:23:50|||||||||3
1727267040000|2024-09-25 12:24:00|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|276
1727267050000|2024-09-25 12:24:10|||||||||3
1727267060000|2024-09-25 12:24:20|5733.7|5733|5733.7|5733|5733.95|5733.25|5733.7|5733|54
1727267070000|2024-09-25 12:24:30|||||||||12
1727267080000|2024-09-25 12:24:40|5733.95|5733.25|5734.2|5733.5|5734.2|5733.5|5733.95|5733.25|22
1727267090000|2024-09-25 12:24:50|||||||||12
1727267100000|2024-09-25 12:25:00|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.32|5733.62|65
1727267110000|2024-09-25 12:25:10|5734.32|5733.62|5734.7|5734|5734.7|5734|5734.2|5733.5|41
1727267120000|2024-09-25 12:25:20|5734.57|5733.87|5734.7|5734|5734.7|5734|5734.45|5733.75|18
1727267130000|2024-09-25 12:25:30|||||||||2
1727267140000|2024-09-25 12:25:40|5734.57|5733.87|5734.7|5734|5734.7|5734|5734.45|5733.75|48
1727267150000|2024-09-25 12:25:50|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|31
1727267160000|2024-09-25 12:26:00|5734.7|5734|5734.7|5734|5734.7|5734|5734.7|5734|17
1727267170000|2024-09-25 12:26:10|5734.45|5733.75|5734.7|5734|5734.7|5734|5734.45|5733.75|21
1727267180000|2024-09-25 12:26:20|5734.57|5733.87|5734.7|5734|5734.7|5734|5734.57|5733.87|9
1727267190000|2024-09-25 12:26:30|||||||||1
1727267200000|2024-09-25 12:26:40|||||||||4
1727267210000|2024-09-25 12:26:50|||||||||1
1727267220000|2024-09-25 12:27:00|||||||||71
1727267230000|2024-09-25 12:27:10|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|45
1727267240000|2024-09-25 12:27:20|5734.57|5733.87|5734.45|5733.75|5734.7|5734|5734.45|5733.75|49
1727267250000|2024-09-25 12:27:30|5734.57|5733.87|5734.57|5733.87|5734.57|5733.87|5734.57|5733.87|8
1727267260000|2024-09-25 12:27:40|5734.45|5733.75|5734.32|5733.62|5734.45|5733.75|5734.32|5733.62|37
1727267270000|2024-09-25 12:27:50|5734.2|5733.5|5734.45|5733.75|5734.45|5733.75|5734.2|5733.5|37
1727267280000|2024-09-25 12:28:00|5734.7|5734|5734.7|5734|5734.7|5734|5734.7|5734|28
1727267290000|2024-09-25 12:28:10|||||||||55
1727267300000|2024-09-25 12:28:20|||||||||17
1727267310000|2024-09-25 12:28:30|5734.57|5733.87|5734.45|5733.75|5734.57|5733.87|5734.2|5733.5|322
1727267320000|2024-09-25 12:28:40|5734.2|5733.5|5733.95|5733.25|5734.2|5733.5|5733.95|5733.25|30
1727267330000|2024-09-25 12:28:50|||||||||1
1727267340000|2024-09-25 12:29:00|5733.82|5733.12|5733.7|5733|5733.95|5733.25|5733.45|5732.75|78
1727267350000|2024-09-25 12:29:10|5733.57|5732.87|5733.45|5732.75|5733.57|5732.87|5733.45|5732.75|46
1727267360000|2024-09-25 12:29:20|5733.32|5732.62|5733.2|5732.5|5733.45|5732.75|5733.2|5732.5|128
1727267370000|2024-09-25 12:29:30|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|9
1727267380000|2024-09-25 12:29:40|||||||||3
1727267390000|2024-09-25 12:29:50|||||||||8
1727267400000|2024-09-25 12:30:00|5733.57|5732.87|5733.7|5733|5733.7|5733|5733.57|5732.87|31
1727267410000|2024-09-25 12:30:10|||||||||1
1727267420000|2024-09-25 12:30:20|5733.82|5733.12|5733.95|5733.25|5734.2|5733.5|5733.82|5733.12|58
1727267430000|2024-09-25 12:30:30|5733.7|5733|5733.95|5733.25|5733.95|5733.25|5733.7|5733|66
1727267440000|2024-09-25 12:30:40|5733.82|5733.12|5733.82|5733.12|5733.95|5733.25|5733.82|5733.12|42
1727267450000|2024-09-25 12:30:50|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|3
1727267460000|2024-09-25 12:31:00|5734.07|5733.37|5734.2|5733.5|5734.2|5733.5|5733.95|5733.25|56
1727267480000|2024-09-25 12:31:20|5734.32|5733.62|5734.2|5733.5|5734.32|5733.62|5734.2|5733.5|33
1727267490000|2024-09-25 12:31:30|5734.32|5733.62|5734.45|5733.75|5734.45|5733.75|5734.2|5733.5|28
1727267500000|2024-09-25 12:31:40|5734.7|5734|5734.7|5734|5734.7|5734|5734.7|5734|62
1727267510000|2024-09-25 12:31:50|||||||||32
1727267520000|2024-09-25 12:32:00|5734.57|5733.87|5734.45|5733.75|5734.57|5733.87|5734.45|5733.75|21
1727267530000|2024-09-25 12:32:10|5734.7|5734|5734.45|5733.75|5734.7|5734|5734.45|5733.75|19
1727267540000|2024-09-25 12:32:20|||||||||2
1727267550000|2024-09-25 12:32:30|5734.2|5733.5|5734.45|5733.75|5734.45|5733.75|5734.2|5733.5|46
1727267560000|2024-09-25 12:32:40|||||||||10
1727267570000|2024-09-25 12:32:50|||||||||1
1727267580000|2024-09-25 12:33:00|||||||||6
1727267590000|2024-09-25 12:33:10|5734.57|5733.87|5734.45|5733.75|5734.7|5734|5734.45|5733.75|10
1727267600000|2024-09-25 12:33:20|||||||||12
1727267610000|2024-09-25 12:33:30|5734.57|5733.87|5734.45|5733.75|5734.7|5734|5734.45|5733.75|20
1727267620000|2024-09-25 12:33:40|||||||||12
1727267630000|2024-09-25 12:33:50|||||||||1
1727267640000|2024-09-25 12:34:00|5734.57|5733.87|5734.7|5734|5734.7|5734|5734.45|5733.75|15
1727267650000|2024-09-25 12:34:10|||||||||22
1727267660000|2024-09-25 12:34:20|||||||||46
1727267670000|2024-09-25 12:34:30|||||||||160
1727267680000|2024-09-25 12:34:40|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|126
1727267690000|2024-09-25 12:34:50|5734.32|5733.62|5734.2|5733.5|5734.45|5733.75|5734.2|5733.5|52
1727267700000|2024-09-25 12:35:00|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|66
1727267710000|2024-09-25 12:35:10|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|100
1727267720000|2024-09-25 12:35:20|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|314
1727267730000|2024-09-25 12:35:30|||||||||26
1727267740000|2024-09-25 12:35:40|5733.7|5733|5733.7|5733|5733.7|5733|5733.7|5733|12
1727267750000|2024-09-25 12:35:50|||||||||71
1727267760000|2024-09-25 12:36:00|||||||||37
1727267770000|2024-09-25 12:36:10|||||||||9
1727267790000|2024-09-25 12:36:30|||||||||4
1727267800000|2024-09-25 12:36:40|||||||||46
1727267810000|2024-09-25 12:36:50|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|59
1727267820000|2024-09-25 12:37:00|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|44
1727267830000|2024-09-25 12:37:10|5734.32|5733.62|5734.45|5733.75|5734.45|5733.75|5734.2|5733.5|63
1727267860000|2024-09-25 12:37:40|5734.32|5733.62|5734.45|5733.75|5734.45|5733.75|5734.32|5733.62|57
1727267870000|2024-09-25 12:37:50|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|11
1727267880000|2024-09-25 12:38:00|5734.45|5733.75|5734.45|5733.75|5734.7|5734|5734.45|5733.75|102
1727267890000|2024-09-25 12:38:10|||||||||13
1727267900000|2024-09-25 12:38:20|||||||||49
1727267910000|2024-09-25 12:38:30|||||||||3
1727267920000|2024-09-25 12:38:40|||||||||60
1727267930000|2024-09-25 12:38:50|||||||||10
1727267940000|2024-09-25 12:39:00|||||||||6
1727267950000|2024-09-25 12:39:10|||||||||11
1727267960000|2024-09-25 12:39:20|5734.32|5733.62|5734.2|5733.5|5734.32|5733.62|5734.2|5733.5|127
1727267970000|2024-09-25 12:39:30|||||||||15
1727267980000|2024-09-25 12:39:40|5734.45|5733.75|5734.2|5733.5|5734.7|5734|5734.2|5733.5|246
1727268000000|2024-09-25 12:40:00|||||||||25
1727268010000|2024-09-25 12:40:10|||||||||1
1727268020000|2024-09-25 12:40:20|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|92
1727268030000|2024-09-25 12:40:30|5734.7|5734|5734.7|5734|5734.7|5734|5734.7|5734|126
1727268040000|2024-09-25 12:40:40|||||||||12
1727268050000|2024-09-25 12:40:50|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|55
1727268070000|2024-09-25 12:41:10|||||||||16
1727268080000|2024-09-25 12:41:20|||||||||53
1727268090000|2024-09-25 12:41:30|5734.82|5734.12|5734.7|5734|5734.82|5734.12|5734.7|5734|9
1727268100000|2024-09-25 12:41:40|||||||||33
1727268110000|2024-09-25 12:41:50|5734.82|5734.12|5734.95|5734.25|5734.95|5734.25|5734.7|5734|48
1727268120000|2024-09-25 12:42:00|5734.82|5734.12|5734.7|5734|5734.82|5734.12|5734.45|5733.75|247
1727268130000|2024-09-25 12:42:10|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|60
1727268150000|2024-09-25 12:42:30|5735.2|5734.5|5735.2|5734.5|5735.2|5734.5|5735.2|5734.5|26
1727268160000|2024-09-25 12:42:40|5735.07|5734.37|5735.2|5734.5|5735.2|5734.5|5735.07|5734.37|74
1727268170000|2024-09-25 12:42:50|5734.95|5734.25|5735.2|5734.5|5735.2|5734.5|5734.95|5734.25|69
1727268180000|2024-09-25 12:43:00|||||||||21
1727268190000|2024-09-25 12:43:10|5735.45|5734.75|5735.45|5734.75|5735.45|5734.75|5735.2|5734.5|90
1727268200000|2024-09-25 12:43:20|||||||||33
1727268210000|2024-09-25 12:43:30|||||||||10
1727268220000|2024-09-25 12:43:40|||||||||7
1727268230000|2024-09-25 12:43:50|||||||||6
1727268240000|2024-09-25 12:44:00|||||||||121
1727268250000|2024-09-25 12:44:10|||||||||4
1727268260000|2024-09-25 12:44:20|5735.2|5734.5|5735.2|5734.5|5735.2|5734.5|5735.2|5734.5|130
1727268270000|2024-09-25 12:44:30|5734.95|5734.25|5734.7|5734|5734.95|5734.25|5734.7|5734|39
1727268280000|2024-09-25 12:44:40|5734.95|5734.25|5734.45|5733.75|5734.95|5734.25|5734.45|5733.75|56
1727268290000|2024-09-25 12:44:50|5734.2|5733.5|5733.7|5733|5734.2|5733.5|5733.7|5733|213
1727268300000|2024-09-25 12:45:00|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|34
1727268310000|2024-09-25 12:45:10|5733.2|5732.5|5733.2|5732.5|5733.45|5732.75|5733.2|5732.5|106
1727268320000|2024-09-25 12:45:20|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|5733.2|5732.5|50
1727268330000|2024-09-25 12:45:30|5733.2|5732.5|5733.45|5732.75|5733.45|5732.75|5733.2|5732.5|12
1727268340000|2024-09-25 12:45:40|5733.7|5733|5733.7|5733|5733.7|5733|5733.7|5733|88
1727268350000|2024-09-25 12:45:50|5733.95|5733.25|5733.7|5733|5733.95|5733.25|5733.7|5733|31
1727268360000|2024-09-25 12:46:00|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|49
1727268370000|2024-09-25 12:46:10|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|12
1727268380000|2024-09-25 12:46:20|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|118
1727268390000|2024-09-25 12:46:30|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|18
1727268400000|2024-09-25 12:46:40|5732.95|5732.25|5732.95|5732.25|5733.07|5732.37|5732.95|5732.25|50
1727268410000|2024-09-25 12:46:50|5733.07|5732.37|5733.2|5732.5|5733.2|5732.5|5733.07|5732.37|10
1727268420000|2024-09-25 12:47:00|||||||||8
1727268430000|2024-09-25 12:47:10|||||||||44
1727268440000|2024-09-25 12:47:20|5732.95|5732.25|5733.2|5732.5|5733.2|5732.5|5732.95|5732.25|84
1727268450000|2024-09-25 12:47:30|||||||||9
1727268460000|2024-09-25 12:47:40|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|20
1727268470000|2024-09-25 12:47:50|5732.7|5732|5732.2|5731.5|5732.7|5732|5732.2|5731.5|86
1727268480000|2024-09-25 12:48:00|5732.32|5731.62|5731.95|5731.25|5732.32|5731.62|5731.95|5731.25|99
1727268490000|2024-09-25 12:48:10|5731.7|5731|5732.2|5731.5|5732.2|5731.5|5731.7|5731|168
1727268500000|2024-09-25 12:48:20|5732.45|5731.75|5732.7|5732|5732.7|5732|5732.45|5731.75|63
1727268510000|2024-09-25 12:48:30|5732.45|5731.75|5732.7|5732|5732.7|5732|5732.45|5731.75|63
1727268520000|2024-09-25 12:48:40|5732.45|5731.75|5732.7|5732|5732.7|5732|5732.45|5731.75|70
1727268530000|2024-09-25 12:48:50|||||||||23
1727268540000|2024-09-25 12:49:00|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|65
1727268550000|2024-09-25 12:49:10|5731.95|5731.25|5731.7|5731|5731.95|5731.25|5731.7|5731|50
1727268560000|2024-09-25 12:49:20|5731.45|5730.75|5731.95|5731.25|5731.95|5731.25|5731.45|5730.75|106
1727268570000|2024-09-25 12:49:30|||||||||7
1727268580000|2024-09-25 12:49:40|5732.2|5731.5|5732.7|5732|5732.7|5732|5732.2|5731.5|74
1727268590000|2024-09-25 12:49:50|5732.95|5732.25|5732.95|5732.25|5733.2|5732.5|5732.95|5732.25|97
1727268600000|2024-09-25 12:50:00|5732.7|5732|5732.7|5732|5732.7|5732|5732.7|5732|42
1727268610000|2024-09-25 12:50:10|||||||||6
1727268620000|2024-09-25 12:50:20|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|39
1727268630000|2024-09-25 12:50:30|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|55
1727268640000|2024-09-25 12:50:40|5733.45|5732.75|5733.2|5732.5|5733.45|5732.75|5733.2|5732.5|86
1727268650000|2024-09-25 12:50:50|5733.45|5732.75|5733.7|5733|5733.7|5733|5733.45|5732.75|29
1727268660000|2024-09-25 12:51:00|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|22
1727268670000|2024-09-25 12:51:10|5733.7|5733|5733.7|5733|5733.7|5733|5733.7|5733|64
1727268680000|2024-09-25 12:51:20|||||||||31
1727268690000|2024-09-25 12:51:30|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|67
1727268700000|2024-09-25 12:51:40|||||||||39
1727268710000|2024-09-25 12:51:50|||||||||31
1727268720000|2024-09-25 12:52:00|||||||||2
1727268730000|2024-09-25 12:52:10|||||||||1
1727268740000|2024-09-25 12:52:20|5734.2|5733.5|5734.45|5733.75|5734.45|5733.75|5734.2|5733.5|58
1727268750000|2024-09-25 12:52:30|5734.7|5734|5734.7|5734|5734.7|5734|5734.7|5734|24
1727268760000|2024-09-25 12:52:40|||||||||10
1727268770000|2024-09-25 12:52:50|||||||||5
1727268780000|2024-09-25 12:53:00|||||||||1
1727268790000|2024-09-25 12:53:10|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|65
1727268800000|2024-09-25 12:53:20|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|25
1727268810000|2024-09-25 12:53:30|||||||||4
1727268820000|2024-09-25 12:53:40|||||||||12
1727268830000|2024-09-25 12:53:50|||||||||2
1727268840000|2024-09-25 12:54:00|||||||||1
1727268850000|2024-09-25 12:54:10|||||||||5
1727268860000|2024-09-25 12:54:20|5734.45|5733.75|5734.7|5734|5734.7|5734|5734.45|5733.75|66
1727268870000|2024-09-25 12:54:30|5734.45|5733.75|5734.7|5734|5734.7|5734|5734.45|5733.75|43
1727268880000|2024-09-25 12:54:40|5734.57|5733.87|5734.45|5733.75|5734.57|5733.87|5734.2|5733.5|53
1727268890000|2024-09-25 12:54:50|5734.57|5733.87|5734.45|5733.75|5734.7|5734|5734.45|5733.75|23
1727268900000|2024-09-25 12:55:00|5734.7|5734|5734.7|5734|5734.7|5734|5734.7|5734|18
1727268910000|2024-09-25 12:55:10|5734.57|5733.87|5734.45|5733.75|5734.7|5734|5734.45|5733.75|43
1727268920000|2024-09-25 12:55:20|5734.7|5734|5734.95|5734.25|5734.95|5734.25|5734.57|5733.87|55
1727268930000|2024-09-25 12:55:30|5734.7|5734|5734.7|5734|5734.7|5734|5734.7|5734|87
1727268940000|2024-09-25 12:55:40|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|13
1727268950000|2024-09-25 12:55:50|||||||||21
1727268960000|2024-09-25 12:56:00|5734.32|5733.62|5734.45|5733.75|5734.45|5733.75|5734.32|5733.62|36
1727268970000|2024-09-25 12:56:10|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|20
1727268980000|2024-09-25 12:56:20|||||||||34
1727268990000|2024-09-25 12:56:30|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|35
1727269000000|2024-09-25 12:56:40|5733.82|5733.12|5733.7|5733|5733.82|5733.12|5733.7|5733|46
1727269010000|2024-09-25 12:56:50|5733.45|5732.75|5733.2|5732.5|5733.7|5733|5733.2|5732.5|85
1727269020000|2024-09-25 12:57:00|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|62
1727269030000|2024-09-25 12:57:10|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|31
1727269040000|2024-09-25 12:57:20|5733.32|5732.62|5733.2|5732.5|5733.45|5732.75|5733.2|5732.5|62
1727269050000|2024-09-25 12:57:30|5733.45|5732.75|5733.32|5732.62|5733.45|5732.75|5733.32|5732.62|57
1727269060000|2024-09-25 12:57:40|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|23
1727269070000|2024-09-25 12:57:50|5733.45|5732.75|5733.7|5733|5733.7|5733|5733.45|5732.75|52
1727269080000|2024-09-25 12:58:00|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|43
1727269090000|2024-09-25 12:58:10|5734.2|5733.5|5734.2|5733.5|5734.45|5733.75|5734.2|5733.5|35
1727269100000|2024-09-25 12:58:20|5734.32|5733.62|5734.2|5733.5|5734.45|5733.75|5734.2|5733.5|38
1727269110000|2024-09-25 12:58:30|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.2|5733.5|61
1727269120000|2024-09-25 12:58:40|5734.7|5734|5734.2|5733.5|5734.7|5734|5733.95|5733.25|61
1727269130000|2024-09-25 12:58:50|||||||||18
1727269140000|2024-09-25 12:59:00|||||||||50
1727269150000|2024-09-25 12:59:10|||||||||5
1727269160000|2024-09-25 12:59:20|||||||||21
1727269170000|2024-09-25 12:59:30|||||||||1
1727269180000|2024-09-25 12:59:40|||||||||4
1727269190000|2024-09-25 12:59:50|||||||||4
1727269200000|2024-09-25 13:00:00|||||||||30
1727269210000|2024-09-25 13:00:10|||||||||3
1727269220000|2024-09-25 13:00:20|5733.45|5732.75|5733.95|5733.25|5733.95|5733.25|5733.45|5732.75|138
1727269230000|2024-09-25 13:00:30|5733.82|5733.12|5734.2|5733.5|5734.2|5733.5|5733.82|5733.12|16
1727269240000|2024-09-25 13:00:40|5734.45|5733.75|5734.2|5733.5|5734.45|5733.75|5734.2|5733.5|33
1727269250000|2024-09-25 13:00:50|||||||||10
1727269260000|2024-09-25 13:01:00|5734.45|5733.75|5734.7|5734|5734.7|5734|5734.45|5733.75|94
1727269270000|2024-09-25 13:01:10|5734.57|5733.87|5734.45|5733.75|5734.57|5733.87|5734.45|5733.75|28
1727269280000|2024-09-25 13:01:20|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|8
1727269290000|2024-09-25 13:01:30|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|36
1727269300000|2024-09-25 13:01:40|5734.07|5733.37|5734.2|5733.5|5734.2|5733.5|5734.07|5733.37|64
1727269310000|2024-09-25 13:01:50|5734.07|5733.37|5733.95|5733.25|5734.2|5733.5|5733.95|5733.25|37
1727269320000|2024-09-25 13:02:00|5733.82|5733.12|5733.7|5733|5733.82|5733.12|5733.7|5733|19
1727269330000|2024-09-25 13:02:10|5733.82|5733.12|5733.45|5732.75|5733.82|5733.12|5733.2|5732.5|73
1727269340000|2024-09-25 13:02:20|5733.7|5733|5733.45|5732.75|5733.7|5733|5733.45|5732.75|34
1727269350000|2024-09-25 13:02:30|5733.32|5732.62|5733.45|5732.75|5733.45|5732.75|5733.32|5732.62|15
1727269360000|2024-09-25 13:02:40|5733.2|5732.5|5733.32|5732.62|5733.32|5732.62|5733.2|5732.5|74
1727269370000|2024-09-25 13:02:50|5733.2|5732.5|5733.45|5732.75|5733.45|5732.75|5733.2|5732.5|13
1727269380000|2024-09-25 13:03:00|5733.7|5733|5733.7|5733|5733.95|5733.25|5733.7|5733|48
1727269390000|2024-09-25 13:03:10|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|5733.32|5732.62|42
1727269400000|2024-09-25 13:03:20|5733.32|5732.62|5733.45|5732.75|5733.57|5732.87|5733.32|5732.62|42
1727269410000|2024-09-25 13:03:30|5733.57|5732.87|5733.45|5732.75|5733.57|5732.87|5733.45|5732.75|281
1727269420000|2024-09-25 13:03:40|5733.2|5732.5|5732.95|5732.25|5733.2|5732.5|5732.95|5732.25|77
1727269430000|2024-09-25 13:03:50|5733.07|5732.37|5732.95|5732.25|5733.2|5732.5|5732.7|5732|135
1727269440000|2024-09-25 13:04:00|5733.2|5732.5|5732.7|5732|5733.2|5732.5|5732.7|5732|218
1727269450000|2024-09-25 13:04:10|5732.95|5732.25|5733.2|5732.5|5733.32|5732.62|5732.82|5732.12|81
1727269460000|2024-09-25 13:04:20|||||||||49
1727269470000|2024-09-25 13:04:30|||||||||1
1727269480000|2024-09-25 13:04:40|5733.07|5732.37|5733.2|5732.5|5733.2|5732.5|5732.95|5732.25|62
1727269490000|2024-09-25 13:04:50|5732.95|5732.25|5733.2|5732.5|5733.2|5732.5|5732.95|5732.25|42
1727269500000|2024-09-25 13:05:00|5733.07|5732.37|5732.95|5732.25|5733.2|5732.5|5732.82|5732.12|150
1727269510000|2024-09-25 13:05:10|5732.82|5732.12|5732.57|5731.87|5732.95|5732.25|5732.45|5731.75|130
1727269520000|2024-09-25 13:05:20|5732.45|5731.75|5732.7|5732|5732.7|5732|5732.45|5731.75|30
1727269530000|2024-09-25 13:05:30|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|47
1727269540000|2024-09-25 13:05:40|||||||||18
1727269550000|2024-09-25 13:05:50|5732.7|5732|5732.95|5732.25|5732.95|5732.25|5732.7|5732|208
1727269560000|2024-09-25 13:06:00|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|18
1727269570000|2024-09-25 13:06:10|||||||||44
1727269580000|2024-09-25 13:06:20|5732.95|5732.25|5733.2|5732.5|5733.2|5732.5|5732.95|5732.25|43
1727269590000|2024-09-25 13:06:30|||||||||105
1727269600000|2024-09-25 13:06:40|5733.45|5732.75|5733.45|5732.75|5733.57|5732.87|5733.45|5732.75|110
1727269610000|2024-09-25 13:06:50|5733.7|5733|5733.7|5733|5733.7|5733|5733.7|5733|39
1727269620000|2024-09-25 13:07:00|||||||||9
1727269640000|2024-09-25 13:07:20|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|65
1727269650000|2024-09-25 13:07:30|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|30
1727269660000|2024-09-25 13:07:40|||||||||17
1727269670000|2024-09-25 13:07:50|5733.7|5733|5733.7|5733|5733.7|5733|5733.7|5733|7
1727269680000|2024-09-25 13:08:00|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|24
1727269690000|2024-09-25 13:08:10|||||||||2
1727269700000|2024-09-25 13:08:20|||||||||23
1727269710000|2024-09-25 13:08:30|5733.7|5733|5733.7|5733|5733.7|5733|5733.7|5733|25
1727269720000|2024-09-25 13:08:40|5733.57|5732.87|5733.95|5733.25|5733.95|5733.25|5733.45|5732.75|59
1727269730000|2024-09-25 13:08:50|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|8
1727269740000|2024-09-25 13:09:00|5734.45|5733.75|5734.7|5734|5734.7|5734|5734.45|5733.75|95
1727269750000|2024-09-25 13:09:10|5734.45|5733.75|5734.45|5733.75|5734.57|5733.87|5734.45|5733.75|19
1727269760000|2024-09-25 13:09:20|5734.57|5733.87|5734.7|5734|5734.7|5734|5734.57|5733.87|13
1727269770000|2024-09-25 13:09:30|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|52
1727269780000|2024-09-25 13:09:40|||||||||34
1727269790000|2024-09-25 13:09:50|5734.82|5734.12|5734.95|5734.25|5734.95|5734.25|5734.82|5734.12|33
1727269800000|2024-09-25 13:10:00|||||||||3
1727269810000|2024-09-25 13:10:10|||||||||31
1727269820000|2024-09-25 13:10:20|||||||||3
1727269830000|2024-09-25 13:10:30|||||||||39
1727269840000|2024-09-25 13:10:40|5734.82|5734.12|5734.45|5733.75|5734.82|5734.12|5734.45|5733.75|197
1727269850000|2024-09-25 13:10:50|||||||||32
1727269860000|2024-09-25 13:11:00|||||||||40
1727269870000|2024-09-25 13:11:10|5734.7|5734|5734.7|5734|5734.7|5734|5734.45|5733.75|45
1727269880000|2024-09-25 13:11:20|5734.57|5733.87|5734.2|5733.5|5734.7|5734|5734.2|5733.5|84
1727269890000|2024-09-25 13:11:30|||||||||10
1727269900000|2024-09-25 13:11:40|||||||||13
1727269910000|2024-09-25 13:11:50|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|36
1727269920000|2024-09-25 13:12:00|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|35
1727269930000|2024-09-25 13:12:10|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.32|5733.62|45
1727269940000|2024-09-25 13:12:20|5734.32|5733.62|5734.2|5733.5|5734.45|5733.75|5734.2|5733.5|54
1727269950000|2024-09-25 13:12:30|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.2|5733.5|50
1727269960000|2024-09-25 13:12:40|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|8
1727269970000|2024-09-25 13:12:50|||||||||8
1727269980000|2024-09-25 13:13:00|5733.95|5733.25|5734.2|5733.5|5734.2|5733.5|5733.95|5733.25|52
1727269990000|2024-09-25 13:13:10|||||||||17
1727270000000|2024-09-25 13:13:20|5734.32|5733.62|5734.2|5733.5|5734.32|5733.62|5734.2|5733.5|46
1727270010000|2024-09-25 13:13:30|5733.95|5733.25|5733.7|5733|5733.95|5733.25|5733.7|5733|106
1727270020000|2024-09-25 13:13:40|||||||||8
1727270030000|2024-09-25 13:13:50|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|27
1727270040000|2024-09-25 13:14:00|5733.82|5733.12|5733.95|5733.25|5733.95|5733.25|5733.82|5733.12|101
1727270050000|2024-09-25 13:14:10|5734.2|5733.5|5734.45|5733.75|5734.45|5733.75|5734.2|5733.5|41
1727270060000|2024-09-25 13:14:20|||||||||7
1727270070000|2024-09-25 13:14:30|||||||||5
1727270080000|2024-09-25 13:14:40|5734.7|5734|5734.7|5734|5734.7|5734|5734.7|5734|27
1727270090000|2024-09-25 13:14:50|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.2|5733.5|52
1727270100000|2024-09-25 13:15:00|5734.7|5734|5734.7|5734|5734.7|5734|5734.7|5734|29
1727270110000|2024-09-25 13:15:10|||||||||7
1727270120000|2024-09-25 13:15:20|5734.57|5733.87|5734.45|5733.75|5734.7|5734|5734.45|5733.75|165
1727270130000|2024-09-25 13:15:30|||||||||12
1727270140000|2024-09-25 13:15:40|5734.7|5734|5734.57|5733.87|5734.7|5734|5734.57|5733.87|45
1727270150000|2024-09-25 13:15:50|5734.45|5733.75|5734.2|5733.5|5734.45|5733.75|5734.2|5733.5|72
1727270160000|2024-09-25 13:16:00|||||||||6
1727270170000|2024-09-25 13:16:10|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|56
1727270180000|2024-09-25 13:16:20|||||||||13
1727270190000|2024-09-25 13:16:30|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|45
1727270200000|2024-09-25 13:16:40|||||||||3
1727270210000|2024-09-25 13:16:50|5734.57|5733.87|5734.7|5734|5734.7|5734|5734.45|5733.75|80
1727270220000|2024-09-25 13:17:00|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|28
1727270230000|2024-09-25 13:17:10|||||||||3
1727270240000|2024-09-25 13:17:20|5734.2|5733.5|5733.95|5733.25|5734.2|5733.5|5733.7|5733|142
1727270250000|2024-09-25 13:17:30|5733.82|5733.12|5733.95|5733.25|5733.95|5733.25|5733.82|5733.12|52
1727270260000|2024-09-25 13:17:40|||||||||4
1727270270000|2024-09-25 13:17:50|||||||||9
1727270280000|2024-09-25 13:18:00|||||||||6
1727270290000|2024-09-25 13:18:10|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|51
1727270300000|2024-09-25 13:18:20|||||||||66
1727270310000|2024-09-25 13:18:30|5734.45|5733.75|5734.7|5734|5734.7|5734|5734.45|5733.75|61
1727270320000|2024-09-25 13:18:40|5734.45|5733.75|5734.7|5734|5734.7|5734|5734.45|5733.75|33
1727270330000|2024-09-25 13:18:50|5734.45|5733.75|5734.7|5734|5734.7|5734|5734.45|5733.75|24
1727270340000|2024-09-25 13:19:00|5734.95|5734.25|5734.7|5734|5734.95|5734.25|5734.7|5734|90
1727270350000|2024-09-25 13:19:10|5734.45|5733.75|5734.7|5734|5734.7|5734|5734.45|5733.75|52
1727270360000|2024-09-25 13:19:20|||||||||8
1727270370000|2024-09-25 13:19:30|5734.45|5733.75|5734.7|5734|5734.7|5734|5734.45|5733.75|45
1727270380000|2024-09-25 13:19:40|5734.45|5733.75|5734.95|5734.25|5734.95|5734.25|5734.45|5733.75|56
1727270390000|2024-09-25 13:19:50|5734.7|5734|5734.95|5734.25|5734.95|5734.25|5734.7|5734|69
1727270400000|2024-09-25 13:20:00|5734.7|5734|5734.7|5734|5734.95|5734.25|5734.7|5734|42
1727270410000|2024-09-25 13:20:10|||||||||7
1727270420000|2024-09-25 13:20:20|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|5734.7|5734|85
1727270430000|2024-09-25 13:20:30|5734.82|5734.12|5734.95|5734.25|5734.95|5734.25|5734.82|5734.12|23
1727270440000|2024-09-25 13:20:40|||||||||29
1727270450000|2024-09-25 13:20:50|5734.7|5734|5734.45|5733.75|5734.7|5734|5734.45|5733.75|114
1727270460000|2024-09-25 13:21:00|5734.7|5734|5734.45|5733.75|5734.7|5734|5734.45|5733.75|25
1727270480000|2024-09-25 13:21:20|||||||||3
1727270490000|2024-09-25 13:21:30|||||||||11
1727270500000|2024-09-25 13:21:40|5734.2|5733.5|5734.45|5733.75|5734.45|5733.75|5734.2|5733.5|59
1727270510000|2024-09-25 13:21:50|||||||||42
1727270520000|2024-09-25 13:22:00|5734.7|5734|5734.7|5734|5734.95|5734.25|5734.7|5734|77
1727270530000|2024-09-25 13:22:10|5734.45|5733.75|5734.7|5734|5734.7|5734|5734.45|5733.75|31
1727270540000|2024-09-25 13:22:20|||||||||14
1727270550000|2024-09-25 13:22:30|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|17
1727270560000|2024-09-25 13:22:40|5734.2|5733.5|5734.45|5733.75|5734.45|5733.75|5734.2|5733.5|52
1727270570000|2024-09-25 13:22:50|||||||||3
1727270580000|2024-09-25 13:23:00|5734.2|5733.5|5734.45|5733.75|5734.45|5733.75|5734.2|5733.5|77
1727270590000|2024-09-25 13:23:10|||||||||22
1727270600000|2024-09-25 13:23:20|5734.2|5733.5|5734.45|5733.75|5734.45|5733.75|5734.2|5733.5|44
1727270610000|2024-09-25 13:23:30|||||||||49
1727270620000|2024-09-25 13:23:40|5734.2|5733.5|5734.45|5733.75|5734.45|5733.75|5734.2|5733.5|34
1727270630000|2024-09-25 13:23:50|||||||||5
1727270640000|2024-09-25 13:24:00|5734.57|5733.87|5734.7|5734|5734.7|5734|5734.45|5733.75|42
1727270650000|2024-09-25 13:24:10|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|16
1727270660000|2024-09-25 13:24:20|||||||||3
1727270670000|2024-09-25 13:24:30|||||||||3
1727270680000|2024-09-25 13:24:40|||||||||54
1727270690000|2024-09-25 13:24:50|5734.2|5733.5|5734.45|5733.75|5734.45|5733.75|5734.2|5733.5|35
1727270700000|2024-09-25 13:25:00|5734.2|5733.5|5734.7|5734|5734.95|5734.25|5734.2|5733.5|328
1727270710000|2024-09-25 13:25:10|5734.95|5734.25|5734.7|5734|5734.95|5734.25|5734.7|5734|58
1727270720000|2024-09-25 13:25:20|||||||||44
1727270730000|2024-09-25 13:25:30|5734.45|5733.75|5734.7|5734|5734.7|5734|5734.45|5733.75|39
1727270740000|2024-09-25 13:25:40|5734.57|5733.87|5734.7|5734|5734.7|5734|5734.45|5733.75|54
1727270750000|2024-09-25 13:25:50|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|34
1727270760000|2024-09-25 13:26:00|5735.2|5734.5|5734.45|5733.75|5735.2|5734.5|5734.45|5733.75|231
1727270770000|2024-09-25 13:26:10|5734.7|5734|5734.95|5734.25|5734.95|5734.25|5734.7|5734|135
1727270780000|2024-09-25 13:26:20|5735.07|5734.37|5735.2|5734.5|5735.2|5734.5|5735.07|5734.37|49
1727270790000|2024-09-25 13:26:30|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|222
1727270800000|2024-09-25 13:26:40|5734.7|5734|5734.95|5734.25|5734.95|5734.25|5734.45|5733.75|194
1727270810000|2024-09-25 13:26:50|5734.7|5734|5734.95|5734.25|5734.95|5734.25|5734.7|5734|45
1727270820000|2024-09-25 13:27:00|5735.2|5734.5|5735.45|5734.75|5735.45|5734.75|5735.2|5734.5|58
1727270830000|2024-09-25 13:27:10|5735.7|5735|5735.7|5735|5735.7|5735|5735.57|5734.87|177
1727270840000|2024-09-25 13:27:20|5735.45|5734.75|5735.95|5735.25|5735.95|5735.25|5735.45|5734.75|201
1727270850000|2024-09-25 13:27:30|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|127
1727270860000|2024-09-25 13:27:40|5735.95|5735.25|5736.45|5735.75|5736.45|5735.75|5735.95|5735.25|367
1727270870000|2024-09-25 13:27:50|5735.95|5735.25|5735.95|5735.25|5735.95|5735.25|5735.7|5735|247
1727270880000|2024-09-25 13:28:00|5735.7|5735|5735.95|5735.25|5735.95|5735.25|5735.7|5735|240
1727270890000|2024-09-25 13:28:10|5735.7|5735|5736.2|5735.5|5736.45|5735.75|5735.7|5735|149
1727270900000|2024-09-25 13:28:20|5735.95|5735.25|5736.2|5735.5|5736.2|5735.5|5735.95|5735.25|99
1727270910000|2024-09-25 13:28:30|5736.07|5735.37|5736.2|5735.5|5736.2|5735.5|5736.07|5735.37|79
1727270920000|2024-09-25 13:28:40|5735.95|5735.25|5735.95|5735.25|5736.07|5735.37|5735.95|5735.25|58
1727270930000|2024-09-25 13:28:50|5736.07|5735.37|5735.7|5735|5736.07|5735.37|5735.7|5735|107
1727270940000|2024-09-25 13:29:00|5735.45|5734.75|5735.95|5735.25|5735.95|5735.25|5735.45|5734.75|93
1727270950000|2024-09-25 13:29:10|5735.7|5735|5735.7|5735|5735.7|5735|5735.7|5735|127
1727270960000|2024-09-25 13:29:20|5734.7|5734|5735.45|5734.75|5735.45|5734.75|5734.45|5733.75|636
1727270970000|2024-09-25 13:29:30|5735.32|5734.62|5735.2|5734.5|5735.32|5734.62|5734.7|5734|339
1727270980000|2024-09-25 13:29:40|5735.45|5734.75|5735.45|5734.75|5735.45|5734.75|5735.2|5734.5|201
1727270990000|2024-09-25 13:29:50|5735.2|5734.5|5734.95|5734.25|5735.45|5734.75|5734.95|5734.25|246
1727271000000|2024-09-25 13:30:00|5734.85|5734.35|5736.85|5736.35|5737.1|5736.6|5734.6|5734.1|4394
1727271010000|2024-09-25 13:30:10|5737.1|5736.6|5736.1|5735.6|5737.1|5736.6|5735.85|5735.35|2442
1727271020000|2024-09-25 13:30:20|5736.35|5735.85|5736.85|5736.35|5736.85|5736.35|5736.1|5735.6|1064
1727271030000|2024-09-25 13:30:30|5737.35|5736.85|5739.1|5738.6|5739.6|5739.1|5737.35|5736.85|2622
1727271040000|2024-09-25 13:30:40|5739.6|5739.1|5740.1|5739.6|5740.85|5740.35|5738.6|5738.1|2494
1727271050000|2024-09-25 13:30:50|5740.35|5739.85|5741.1|5740.6|5741.6|5741.1|5739.85|5739.35|1619
1727271060000|2024-09-25 13:31:00|5741.22|5740.72|5740.35|5739.85|5741.85|5741.35|5739.85|5739.35|2143
1727271070000|2024-09-25 13:31:10|5740.22|5739.72|5740.35|5739.85|5740.6|5740.1|5739.85|5739.35|1257
1727271080000|2024-09-25 13:31:20|5740.6|5740.1|5740.1|5739.6|5740.6|5740.1|5740.1|5739.6|722
1727271090000|2024-09-25 13:31:30|5740.35|5739.85|5739.6|5739.1|5740.35|5739.85|5739.35|5738.85|1022
1727271100000|2024-09-25 13:31:40|5739.72|5739.22|5739.1|5738.6|5739.85|5739.35|5738.35|5737.85|1147
1727271110000|2024-09-25 13:31:50|5739.35|5738.85|5739.1|5738.6|5739.35|5738.85|5738.85|5738.35|590
1727271120000|2024-09-25 13:32:00|5739.6|5739.1|5738.85|5738.35|5739.85|5739.35|5738.6|5738.1|1233
1727271130000|2024-09-25 13:32:10|5739.1|5738.6|5738.85|5738.35|5739.1|5738.6|5738.35|5737.85|734
1727271140000|2024-09-25 13:32:20|5738.72|5738.22|5738.35|5737.85|5738.72|5738.22|5738.1|5737.6|742
1727271150000|2024-09-25 13:32:30|5738.1|5737.6|5739.6|5739.1|5739.85|5739.35|5738.1|5737.6|938
1727271160000|2024-09-25 13:32:40|5739.35|5738.85|5740.1|5739.6|5740.1|5739.6|5739.35|5738.85|892
1727271170000|2024-09-25 13:32:50|5740.35|5739.85|5740.6|5740.1|5740.6|5740.1|5740.1|5739.6|730
1727271180000|2024-09-25 13:33:00|5740.35|5739.85|5740.35|5739.85|5741.1|5740.6|5740.35|5739.85|986
1727271190000|2024-09-25 13:33:10|5740.1|5739.6|5740.85|5740.35|5740.85|5740.35|5739.85|5739.35|900
1727271200000|2024-09-25 13:33:20|5741.1|5740.6|5740.1|5739.6|5741.35|5740.85|5740.1|5739.6|695
1727271210000|2024-09-25 13:33:30|5740.35|5739.85|5740.6|5740.1|5740.85|5740.35|5740.35|5739.85|513
1727271220000|2024-09-25 13:33:40|5740.85|5740.35|5740.6|5740.1|5741.1|5740.6|5740.35|5739.85|849
1727271230000|2024-09-25 13:33:50|5740.35|5739.85|5741.1|5740.6|5741.1|5740.6|5740.35|5739.85|529
1727271240000|2024-09-25 13:34:00|5741.35|5740.85|5741.35|5740.85|5741.72|5741.22|5740.85|5740.35|1107
1727271250000|2024-09-25 13:34:10|5741.1|5740.6|5741.1|5740.6|5741.22|5740.72|5740.85|5740.35|535
1727271260000|2024-09-25 13:34:20|5740.85|5740.35|5740.85|5740.35|5741.1|5740.6|5740.85|5740.35|409
1727271270000|2024-09-25 13:34:30|5740.6|5740.1|5740.6|5740.1|5740.85|5740.35|5740.35|5739.85|499
1727271280000|2024-09-25 13:34:40|5740.85|5740.35|5740.35|5739.85|5741.1|5740.6|5740.35|5739.85|455
1727271290000|2024-09-25 13:34:50|5740.6|5740.1|5739.1|5738.6|5740.85|5740.35|5739.1|5738.6|1176
1727271300000|2024-09-25 13:35:00|5738.6|5738.1|5738.6|5738.1|5739.35|5738.85|5738.1|5737.6|1457
1727271310000|2024-09-25 13:35:10|5738.85|5738.35|5740.1|5739.6|5740.35|5739.85|5738.85|5738.35|1171
1727271320000|2024-09-25 13:35:20|5740.35|5739.85|5739.85|5739.35|5740.35|5739.85|5739.85|5739.35|631
1727271330000|2024-09-25 13:35:30|5740.1|5739.6|5740.35|5739.85|5740.35|5739.85|5739.85|5739.35|429
1727271340000|2024-09-25 13:35:40|5740.6|5740.1|5740.6|5740.1|5740.85|5740.35|5740.1|5739.6|897
1727271350000|2024-09-25 13:35:50|5740.85|5740.35|5740.1|5739.6|5741.1|5740.6|5739.85|5739.35|742
1727271360000|2024-09-25 13:36:00|5740.35|5739.85|5740.35|5739.85|5740.6|5740.1|5740.1|5739.6|795
1727271370000|2024-09-25 13:36:10|5740.6|5740.1|5740.1|5739.6|5740.6|5740.1|5740.1|5739.6|534
1727271380000|2024-09-25 13:36:20|5739.85|5739.35|5740.1|5739.6|5740.35|5739.85|5739.85|5739.35|382
1727271390000|2024-09-25 13:36:30|5739.85|5739.35|5740.1|5739.6|5740.1|5739.6|5739.85|5739.35|424
1727271400000|2024-09-25 13:36:40|5740.35|5739.85|5740.85|5740.35|5741.1|5740.6|5740.35|5739.85|394
1727271410000|2024-09-25 13:36:50|5740.6|5740.1|5740.1|5739.6|5740.6|5740.1|5740.1|5739.6|481
1727271420000|2024-09-25 13:37:00|5740.35|5739.85|5741.1|5740.6|5741.1|5740.6|5740.35|5739.85|289
1727271430000|2024-09-25 13:37:10|5740.85|5740.35|5740.85|5740.35|5741.1|5740.6|5740.6|5740.1|793
1727271440000|2024-09-25 13:37:20|5741.1|5740.6|5740.85|5740.35|5741.1|5740.6|5740.6|5740.1|320
1727271450000|2024-09-25 13:37:30|5741.1|5740.6|5741.1|5740.6|5741.1|5740.6|5740.85|5740.35|238
1727271460000|2024-09-25 13:37:40|5740.97|5740.47|5739.85|5739.35|5741.1|5740.6|5739.85|5739.35|710
1727271470000|2024-09-25 13:37:50|5740.1|5739.6|5740.1|5739.6|5740.35|5739.85|5740.1|5739.6|1204
1727271480000|2024-09-25 13:38:00|5740.35|5739.85|5739.6|5739.1|5740.35|5739.85|5739.6|5739.1|310
1727271490000|2024-09-25 13:38:10|5739.35|5738.85|5739.1|5738.6|5739.6|5739.1|5738.85|5738.35|638
1727271500000|2024-09-25 13:38:20|5738.85|5738.35|5738.85|5738.35|5738.85|5738.35|5738.85|5738.35|232
1727271510000|2024-09-25 13:38:30|5738.6|5738.1|5737.85|5737.35|5738.85|5738.35|5737.6|5737.1|1036
1727271520000|2024-09-25 13:38:40|5737.6|5737.1|5738.85|5738.35|5738.85|5738.35|5737.6|5737.1|648
1727271530000|2024-09-25 13:38:50|5739.1|5738.6|5738.1|5737.6|5739.1|5738.6|5737.85|5737.35|689
1727271540000|2024-09-25 13:39:00|5738.35|5737.85|5738.35|5737.85|5738.35|5737.85|5737.6|5737.1|918
1727271550000|2024-09-25 13:39:10|5738.1|5737.6|5738.1|5737.6|5738.1|5737.6|5738.1|5737.6|365
1727271560000|2024-09-25 13:39:20|5737.85|5737.35|5738.1|5737.6|5738.85|5738.35|5737.85|5737.35|417
1727271570000|2024-09-25 13:39:30|5737.85|5737.35|5737.85|5737.35|5737.85|5737.35|5737.1|5736.6|864
1727271580000|2024-09-25 13:39:40|5738.1|5737.6|5737.6|5737.1|5738.1|5737.6|5737.6|5737.1|277
1727271590000|2024-09-25 13:39:50|5737.35|5736.85|5737.85|5737.35|5737.85|5737.35|5737.35|5736.85|397
1727271600000|2024-09-25 13:40:00|5738.1|5737.6|5737.85|5737.35|5738.35|5737.85|5737.35|5736.85|1383
1727271610000|2024-09-25 13:40:10|5737.6|5737.1|5738.1|5737.6|5738.1|5737.6|5737.35|5736.85|429
1727271620000|2024-09-25 13:40:20|5737.85|5737.35|5738.1|5737.6|5738.1|5737.6|5736.6|5736.1|861
1727271630000|2024-09-25 13:40:30|5737.85|5737.35|5739.1|5738.6|5739.1|5738.6|5737.6|5737.1|1172
1727271640000|2024-09-25 13:40:40|5739.35|5738.85|5738.35|5737.85|5739.35|5738.85|5738.1|5737.6|602
1727271650000|2024-09-25 13:40:50|5738.6|5738.1|5738.85|5738.35|5738.85|5738.35|5738.35|5737.85|166
1727271660000|2024-09-25 13:41:00|5738.6|5738.1|5738.85|5738.35|5739.1|5738.6|5737.85|5737.35|941
1727271670000|2024-09-25 13:41:10|5739.1|5738.6|5738.1|5737.6|5739.1|5738.6|5738.1|5737.6|490
1727271680000|2024-09-25 13:41:20|5737.85|5737.35|5737.85|5737.35|5738.1|5737.6|5737.85|5737.35|299
1727271690000|2024-09-25 13:41:30|5737.35|5736.85|5738.1|5737.6|5738.1|5737.6|5737.1|5736.6|587
1727271700000|2024-09-25 13:41:40|5738.35|5737.85|5737.6|5737.1|5738.6|5738.1|5737.35|5736.85|542
1727271710000|2024-09-25 13:41:50|5737.35|5736.85|5736.35|5735.85|5737.35|5736.85|5735.6|5735.1|996
1727271720000|2024-09-25 13:42:00|5736.1|5735.6|5733.35|5732.85|5736.1|5735.6|5733.35|5732.85|1874
1727271730000|2024-09-25 13:42:10|5733.1|5732.6|5733.6|5733.1|5733.85|5733.35|5733.1|5732.6|1095
1727271740000|2024-09-25 13:42:20|5733.35|5732.85|5732.85|5732.35|5733.6|5733.1|5732.85|5732.35|1115
1727271750000|2024-09-25 13:42:30|5732.6|5732.1|5732.6|5732.1|5732.85|5732.35|5731.85|5731.35|943
1727271760000|2024-09-25 13:42:40|5732.35|5731.85|5733.35|5732.85|5733.35|5732.85|5732.1|5731.6|1093
1727271770000|2024-09-25 13:42:50|5733.6|5733.1|5733.85|5733.35|5733.85|5733.35|5733.35|5732.85|1448
1727271780000|2024-09-25 13:43:00|5733.6|5733.1|5733.35|5732.85|5733.85|5733.35|5733.1|5732.6|808
1727271790000|2024-09-25 13:43:10|5733.1|5732.6|5733.6|5733.1|5733.6|5733.1|5733.1|5732.6|358
1727271800000|2024-09-25 13:43:20|5733.85|5733.35|5733.85|5733.35|5733.85|5733.35|5733.35|5732.85|442
1727271810000|2024-09-25 13:43:30|5733.6|5733.1|5733.85|5733.35|5733.85|5733.35|5733.6|5733.1|480
1727271820000|2024-09-25 13:43:40|5733.6|5733.1|5733.35|5732.85|5733.6|5733.1|5733.35|5732.85|746
1727271830000|2024-09-25 13:43:50|5733.6|5733.1|5733.35|5732.85|5733.6|5733.1|5733.35|5732.85|365
1727271840000|2024-09-25 13:44:00|5733.1|5732.6|5733.6|5733.1|5733.85|5733.35|5733.1|5732.6|1106
1727271850000|2024-09-25 13:44:10|5733.72|5733.22|5733.85|5733.35|5733.85|5733.35|5733.6|5733.1|484
1727271860000|2024-09-25 13:44:20|5733.6|5733.1|5735.1|5734.6|5735.35|5734.85|5733.6|5733.1|1824
1727271870000|2024-09-25 13:44:30|5735.35|5734.85|5735.85|5735.35|5736.1|5735.6|5735.35|5734.85|1242
1727271880000|2024-09-25 13:44:40|5735.6|5735.1|5736.85|5736.35|5736.85|5736.35|5735.6|5735.1|1227
1727271890000|2024-09-25 13:44:50|5736.6|5736.1|5737.1|5736.6|5737.6|5737.1|5736.6|5736.1|1721
1727271900000|2024-09-25 13:45:00|5736.85|5736.35|5737.85|5737.35|5738.35|5737.85|5736.85|5736.35|1235
1727271910000|2024-09-25 13:45:10|5737.6|5737.1|5736.6|5736.1|5737.85|5737.35|5736.35|5735.85|761
1727271920000|2024-09-25 13:45:20|5736.85|5736.35|5737.85|5737.35|5737.85|5737.35|5736.6|5736.1|762
1727271930000|2024-09-25 13:45:30|5738.1|5737.6|5737.1|5736.6|5738.35|5737.85|5737.1|5736.6|527
1727271940000|2024-09-25 13:45:40|5736.85|5736.35|5737.1|5736.6|5737.1|5736.6|5736.6|5736.1|474
1727271950000|2024-09-25 13:45:50|5737.6|5737.1|5737.85|5737.35|5737.85|5737.35|5737.35|5736.85|379
1727271960000|2024-09-25 13:46:00|5738.1|5737.6|5738.6|5738.1|5738.6|5738.1|5737.6|5737.1|841
1727271970000|2024-09-25 13:46:10|5738.85|5738.35|5737.6|5737.1|5738.85|5738.35|5737.1|5736.6|684
1727271980000|2024-09-25 13:46:20|5737.35|5736.85|5737.85|5737.35|5737.85|5737.35|5736.85|5736.35|451
1727271990000|2024-09-25 13:46:30|5738.1|5737.6|5737.1|5736.6|5738.1|5737.6|5737.1|5736.6|561
1727272000000|2024-09-25 13:46:40|5736.85|5736.35|5737.1|5736.6|5737.1|5736.6|5736.35|5735.85|379
1727272010000|2024-09-25 13:46:50|5737.35|5736.85|5736.85|5736.35|5737.35|5736.85|5736.85|5736.35|361
1727272020000|2024-09-25 13:47:00|5737.1|5736.6|5736.85|5736.35|5737.35|5736.85|5736.85|5736.35|238
1727272030000|2024-09-25 13:47:10|5737.1|5736.6|5737.35|5736.85|5737.85|5737.35|5736.47|5735.97|804
1727272040000|2024-09-25 13:47:20|5737.1|5736.6|5736.35|5735.85|5737.1|5736.6|5736.35|5735.85|465
1727272050000|2024-09-25 13:47:30|5736.1|5735.6|5736.85|5736.35|5736.85|5736.35|5736.1|5735.6|308
1727272060000|2024-09-25 13:47:40|5736.6|5736.1|5736.6|5736.1|5736.85|5736.35|5736.1|5735.6|336
1727272070000|2024-09-25 13:47:50|5736.35|5735.85|5736.35|5735.85|5736.6|5736.1|5735.85|5735.35|658
1727272080000|2024-09-25 13:48:00|5736.6|5736.1|5736.6|5736.1|5736.6|5736.1|5735.85|5735.35|640
1727272090000|2024-09-25 13:48:10|5736.35|5735.85|5736.1|5735.6|5736.6|5736.1|5736.1|5735.6|307
1727272100000|2024-09-25 13:48:20|5736.35|5735.85|5735.85|5735.35|5736.35|5735.85|5735.6|5735.1|430
1727272110000|2024-09-25 13:48:30|5735.6|5735.1|5736.85|5736.35|5736.85|5736.35|5735.6|5735.1|452
1727272120000|2024-09-25 13:48:40|5736.6|5736.1|5736.85|5736.35|5736.85|5736.35|5736.6|5736.1|319
1727272130000|2024-09-25 13:48:50|5737.1|5736.6|5736.85|5736.35|5737.1|5736.6|5736.6|5736.1|335
1727272140000|2024-09-25 13:49:00|5736.6|5736.1|5736.85|5736.35|5736.85|5736.35|5736.35|5735.85|300
1727272150000|2024-09-25 13:49:10|5736.6|5736.1|5736.35|5735.85|5737.1|5736.6|5736.1|5735.6|471
1727272160000|2024-09-25 13:49:20|5736.6|5736.1|5737.35|5736.85|5737.35|5736.85|5736.47|5735.97|501
1727272170000|2024-09-25 13:49:30|5737.1|5736.6|5736.35|5735.85|5737.1|5736.6|5736.35|5735.85|252
1727272180000|2024-09-25 13:49:40|5736.1|5735.6|5735.85|5735.35|5736.1|5735.6|5735.6|5735.1|393
1727272190000|2024-09-25 13:49:50|5735.6|5735.1|5735.6|5735.1|5735.6|5735.1|5735.1|5734.6|728
1727272200000|2024-09-25 13:50:00|5735.72|5735.22|5736.35|5735.85|5736.35|5735.85|5735.72|5735.22|481
1727272210000|2024-09-25 13:50:10|5736.6|5736.1|5736.35|5735.85|5736.85|5736.35|5736.35|5735.85|507
1727272220000|2024-09-25 13:50:20|5736.47|5735.97|5736.1|5735.6|5736.6|5736.1|5736.1|5735.6|202
1727272230000|2024-09-25 13:50:30|5735.85|5735.35|5734.35|5733.85|5736.1|5735.6|5734.35|5733.85|664
1727272240000|2024-09-25 13:50:40|5734.6|5734.1|5734.35|5733.85|5734.6|5734.1|5734.1|5733.6|729
1727272250000|2024-09-25 13:50:50|5734.1|5733.6|5734.35|5733.85|5734.35|5733.85|5733.6|5733.1|596
1727272260000|2024-09-25 13:51:00|5734.1|5733.6|5733.6|5733.1|5734.1|5733.6|5732.85|5732.35|1019
1727272270000|2024-09-25 13:51:10|5733.35|5732.85|5733.85|5733.35|5733.85|5733.35|5733.1|5732.6|295
1727272280000|2024-09-25 13:51:20|5734.1|5733.6|5734.6|5734.1|5734.6|5734.1|5733.6|5733.1|442
1727272290000|2024-09-25 13:51:30|5734.72|5734.22|5734.35|5733.85|5734.85|5734.35|5733.35|5732.85|574
1727272300000|2024-09-25 13:51:40|5734.6|5734.1|5733.6|5733.1|5734.6|5734.1|5733.35|5732.85|511
1727272310000|2024-09-25 13:51:50|5733.35|5732.85|5733.85|5733.35|5733.85|5733.35|5733.35|5732.85|304
1727272320000|2024-09-25 13:52:00|5734.1|5733.6|5735.35|5734.85|5735.35|5734.85|5734.1|5733.6|759
1727272330000|2024-09-25 13:52:10|5735.1|5734.6|5735.1|5734.6|5735.35|5734.85|5734.85|5734.35|398
1727272340000|2024-09-25 13:52:20|5735.35|5734.85|5735.35|5734.85|5735.6|5735.1|5735.1|5734.6|378
1727272350000|2024-09-25 13:52:30|5735.6|5735.1|5734.85|5734.35|5735.6|5735.1|5734.6|5734.1|350
1727272360000|2024-09-25 13:52:40|5735.1|5734.6|5734.85|5734.35|5735.1|5734.6|5734.85|5734.35|221
1727272370000|2024-09-25 13:52:50|5734.6|5734.1|5735.1|5734.6|5735.35|5734.85|5734.6|5734.1|343
1727272380000|2024-09-25 13:53:00|5735.35|5734.85|5736.35|5735.85|5736.6|5736.1|5735.35|5734.85|875
1727272390000|2024-09-25 13:53:10|5736.1|5735.6|5736.35|5735.85|5736.85|5736.35|5736.1|5735.6|337
1727272400000|2024-09-25 13:53:20|5736.6|5736.1|5736.6|5736.1|5736.6|5736.1|5736.35|5735.85|307
1727272410000|2024-09-25 13:53:30|5736.35|5735.85|5736.1|5735.6|5736.6|5736.1|5736.1|5735.6|333
1727272420000|2024-09-25 13:53:40|5736.35|5735.85|5735.6|5735.1|5736.35|5735.85|5735.6|5735.1|396
1727272430000|2024-09-25 13:53:50|5735.85|5735.35|5736.35|5735.85|5736.35|5735.85|5735.85|5735.35|279
1727272440000|2024-09-25 13:54:00|5736.1|5735.6|5736.85|5736.35|5737.1|5736.6|5736.1|5735.6|552
1727272450000|2024-09-25 13:54:10|5736.6|5736.1|5736.85|5736.35|5736.85|5736.35|5736.35|5735.85|358
1727272460000|2024-09-25 13:54:20|5737.1|5736.6|5736.6|5736.1|5737.1|5736.6|5736.6|5736.1|405
1727272470000|2024-09-25 13:54:30|5736.85|5736.35|5736.85|5736.35|5737.35|5736.85|5736.85|5736.35|372
1727272480000|2024-09-25 13:54:40|5737.1|5736.6|5737.1|5736.6|5737.6|5737.1|5737.1|5736.6|468
1727272490000|2024-09-25 13:54:50|5736.85|5736.35|5736.85|5736.35|5737.1|5736.6|5736.85|5736.35|209
1727272500000|2024-09-25 13:55:00|5737.1|5736.6|5736.85|5736.35|5737.35|5736.85|5736.85|5736.35|286
1727272510000|2024-09-25 13:55:10|5736.35|5735.85|5736.35|5735.85|5736.35|5735.85|5735.85|5735.35|445
1727272520000|2024-09-25 13:55:20|5736.1|5735.6|5736.1|5735.6|5736.35|5735.85|5735.85|5735.35|248
1727272530000|2024-09-25 13:55:30|5735.85|5735.35|5735.35|5734.85|5736.1|5735.6|5735.35|5734.85|352
1727272540000|2024-09-25 13:55:40|5735.6|5735.1|5735.6|5735.1|5735.6|5735.1|5735.1|5734.6|300
1727272550000|2024-09-25 13:55:50|5735.35|5734.85|5735.85|5735.35|5735.85|5735.35|5735.35|5734.85|369
1727272560000|2024-09-25 13:56:00|5736.1|5735.6|5736.35|5735.85|5736.35|5735.85|5735.85|5735.35|348
1727272570000|2024-09-25 13:56:10|5736.1|5735.6|5736.6|5736.1|5736.6|5736.1|5735.85|5735.35|319
1727272580000|2024-09-25 13:56:20|5736.35|5735.85|5736.6|5736.1|5736.85|5736.35|5735.85|5735.35|452
1727272590000|2024-09-25 13:56:30|5736.35|5735.85|5736.85|5736.35|5737.1|5736.6|5736.35|5735.85|580
1727272600000|2024-09-25 13:56:40|5736.6|5736.1|5737.1|5736.6|5737.35|5736.85|5736.6|5736.1|274
1727272610000|2024-09-25 13:56:50|5737.35|5736.85|5737.85|5737.35|5738.1|5737.6|5737.35|5736.85|669
1727272620000|2024-09-25 13:57:00|5738.1|5737.6|5737.85|5737.35|5738.35|5737.85|5737.6|5737.1|602
1727272630000|2024-09-25 13:57:10|5737.6|5737.1|5736.6|5736.1|5737.85|5737.35|5736.6|5736.1|525
1727272640000|2024-09-25 13:57:20|5736.35|5735.85|5736.85|5736.35|5737.35|5736.85|5736.1|5735.6|632
1727272650000|2024-09-25 13:57:30|5736.6|5736.1|5737.1|5736.6|5737.1|5736.6|5736.6|5736.1|206
1727272660000|2024-09-25 13:57:40|5737.35|5736.85|5736.85|5736.35|5737.35|5736.85|5736.85|5736.35|275
1727272670000|2024-09-25 13:57:50|5737.1|5736.6|5737.1|5736.6|5737.35|5736.85|5736.85|5736.35|258
1727272680000|2024-09-25 13:58:00|5737.35|5736.85|5737.35|5736.85|5737.6|5737.1|5737.22|5736.72|276
1727272690000|2024-09-25 13:58:10|5737.47|5736.97|5737.1|5736.6|5737.47|5736.97|5737.1|5736.6|223
1727272700000|2024-09-25 13:58:20|5737.35|5736.85|5737.1|5736.6|5737.35|5736.85|5736.85|5736.35|190
1727272710000|2024-09-25 13:58:30|5736.85|5736.35|5737.1|5736.6|5737.1|5736.6|5736.85|5736.35|131
1727272720000|2024-09-25 13:58:40|5736.85|5736.35|5737.1|5736.6|5737.1|5736.6|5736.85|5736.35|95
1727272730000|2024-09-25 13:58:50|5737.35|5736.85|5737.6|5737.1|5737.6|5737.1|5737.35|5736.85|187
1727272740000|2024-09-25 13:59:00|5737.85|5737.35|5738.35|5737.85|5738.6|5738.1|5737.85|5737.35|400
1727272750000|2024-09-25 13:59:10|5737.85|5737.35|5737.35|5736.85|5738.35|5737.85|5737.35|5736.85|305
1727272760000|2024-09-25 13:59:20|5737.6|5737.1|5737.6|5737.1|5737.72|5737.22|5737.35|5736.85|253
1727272770000|2024-09-25 13:59:30|5737.85|5737.35|5738.1|5737.6|5738.1|5737.6|5737.85|5737.35|139
1727272780000|2024-09-25 13:59:40|5738.35|5737.85|5738.6|5738.1|5738.85|5738.35|5738.1|5737.6|353
1727272790000|2024-09-25 13:59:50|5738.85|5738.35|5738.35|5737.85|5738.85|5738.35|5738.35|5737.85|384
1727272800000|2024-09-25 14:00:00|5738.6|5738.1|5739.85|5739.35|5740.47|5739.97|5738.6|5738.1|1298
1727272810000|2024-09-25 14:00:10|5739.72|5739.22|5740.1|5739.6|5740.1|5739.6|5739.6|5739.1|385
1727272820000|2024-09-25 14:00:20|5740.35|5739.85|5740.35|5739.85|5740.35|5739.85|5739.6|5739.1|582
1727272830000|2024-09-25 14:00:30|5740.6|5740.1|5739.35|5738.85|5740.6|5740.1|5739.35|5738.85|535
1727272840000|2024-09-25 14:00:40|5738.85|5738.35|5738.1|5737.6|5738.85|5738.35|5738.1|5737.6|756
1727272850000|2024-09-25 14:00:50|5738.35|5737.85|5738.1|5737.6|5738.35|5737.85|5737.85|5737.35|309
1727272860000|2024-09-25 14:01:00|5737.85|5737.35|5738.85|5738.35|5738.85|5738.35|5737.85|5737.35|459
1727272870000|2024-09-25 14:01:10|5738.6|5738.1|5737.85|5737.35|5738.6|5738.1|5737.6|5737.1|578
1727272880000|2024-09-25 14:01:20|5737.6|5737.1|5738.6|5738.1|5738.6|5738.1|5737.6|5737.1|335
1727272890000|2024-09-25 14:01:30|5738.35|5737.85|5738.1|5737.6|5738.6|5738.1|5737.85|5737.35|384
1727272900000|2024-09-25 14:01:40|5737.85|5737.35|5738.35|5737.85|5738.35|5737.85|5737.85|5737.35|198
1727272910000|2024-09-25 14:01:50|5738.6|5738.1|5738.6|5738.1|5738.6|5738.1|5738.1|5737.6|220
1727272920000|2024-09-25 14:02:00|5738.85|5738.35|5739.35|5738.85|5739.35|5738.85|5738.6|5738.1|617
1727272930000|2024-09-25 14:02:10|5739.1|5738.6|5739.35|5738.85|5739.6|5739.1|5739.1|5738.6|231
1727272940000|2024-09-25 14:02:20|5739.1|5738.6|5739.85|5739.35|5740.1|5739.6|5739.1|5738.6|339
1727272950000|2024-09-25 14:02:30|5740.1|5739.6|5740.35|5739.85|5740.35|5739.85|5739.6|5739.1|585
1727272960000|2024-09-25 14:02:40|5740.1|5739.6|5740.1|5739.6|5740.1|5739.6|5740.1|5739.6|301
1727272970000|2024-09-25 14:02:50|5740.22|5739.72|5739.85|5739.35|5740.35|5739.85|5739.85|5739.35|200
1727272980000|2024-09-25 14:03:00|5740.1|5739.6|5739.35|5738.85|5740.1|5739.6|5739.35|5738.85|396
1727272990000|2024-09-25 14:03:10|5739.22|5738.72|5739.35|5738.85|5739.6|5739.1|5738.85|5738.35|418
1727273000000|2024-09-25 14:03:20|5739.6|5739.1|5740.1|5739.6|5740.1|5739.6|5739.6|5739.1|324
1727273010000|2024-09-25 14:03:30|5739.97|5739.47|5739.85|5739.35|5739.97|5739.47|5739.6|5739.1|272
1727273020000|2024-09-25 14:03:40|5739.6|5739.1|5739.35|5738.85|5739.6|5739.1|5739.22|5738.72|377
1727273030000|2024-09-25 14:03:50|5739.1|5738.6|5739.1|5738.6|5739.35|5738.85|5739.1|5738.6|257
1727273040000|2024-09-25 14:04:00|5738.85|5738.35|5738.1|5737.6|5738.85|5738.35|5737.85|5737.35|867
1727273050000|2024-09-25 14:04:10|5737.85|5737.35|5739.1|5738.6|5739.1|5738.6|5737.85|5737.35|354
1727273060000|2024-09-25 14:04:20|5739.22|5738.72|5738.6|5738.1|5739.35|5738.85|5738.6|5738.1|227
1727273070000|2024-09-25 14:04:30|5738.72|5738.22|5739.1|5738.6|5739.1|5738.6|5738.6|5738.1|298
1727273080000|2024-09-25 14:04:40|5739.35|5738.85|5739.35|5738.85|5740.1|5739.6|5739.35|5738.85|503
1727273090000|2024-09-25 14:04:50|5739.47|5738.97|5739.35|5738.85|5739.47|5738.97|5738.85|5738.35|271
1727273100000|2024-09-25 14:05:00|5738.85|5738.35|5738.85|5738.35|5738.85|5738.35|5738.6|5738.1|381
1727273110000|2024-09-25 14:05:10|5738.6|5738.1|5738.85|5738.35|5739.35|5738.85|5738.6|5738.1|308
1727273120000|2024-09-25 14:05:20|5739.1|5738.6|5739.35|5738.85|5739.35|5738.85|5738.6|5738.1|164
1727273130000|2024-09-25 14:05:30|5739.1|5738.6|5739.35|5738.85|5739.35|5738.85|5738.85|5738.35|206
1727273140000|2024-09-25 14:05:40|5739.85|5739.35|5740.1|5739.6|5740.1|5739.6|5739.6|5739.1|432
1727273150000|2024-09-25 14:05:50|5739.85|5739.35|5739.85|5739.35|5739.85|5739.35|5739.6|5739.1|167
1727273160000|2024-09-25 14:06:00|5740.1|5739.6|5740.1|5739.6|5740.1|5739.6|5739.85|5739.35|1133
1727273170000|2024-09-25 14:06:10|5739.85|5739.35|5740.1|5739.6|5740.35|5739.85|5739.85|5739.35|495
1727273180000|2024-09-25 14:06:20|5740.22|5739.72|5740.1|5739.6|5740.35|5739.85|5739.35|5738.85|459
1727273190000|2024-09-25 14:06:30|5739.85|5739.35|5740.35|5739.85|5740.35|5739.85|5739.85|5739.35|336
1727273200000|2024-09-25 14:06:40|5740.1|5739.6|5740.35|5739.85|5740.6|5740.1|5740.1|5739.6|423
1727273210000|2024-09-25 14:06:50|5740.1|5739.6|5739.85|5739.35|5740.35|5739.85|5739.85|5739.35|247
1727273220000|2024-09-25 14:07:00|5739.6|5739.1|5739.85|5739.35|5739.85|5739.35|5739.1|5738.6|309
1727273230000|2024-09-25 14:07:10|5739.97|5739.47|5741.1|5740.6|5741.1|5740.6|5739.85|5739.35|529
1727273240000|2024-09-25 14:07:20|5740.85|5740.35|5741.1|5740.6|5741.85|5741.35|5740.85|5740.35|2656
1727273250000|2024-09-25 14:07:30|5740.85|5740.35|5741.1|5740.6|5741.6|5741.1|5740.85|5740.35|465
1727273260000|2024-09-25 14:07:40|5740.85|5740.35|5741.1|5740.6|5741.1|5740.6|5740.85|5740.35|342
1727273270000|2024-09-25 14:07:50|5740.85|5740.35|5740.85|5740.35|5741.35|5740.85|5740.85|5740.35|340
1727273280000|2024-09-25 14:08:00|5741.1|5740.6|5741.1|5740.6|5741.6|5741.1|5740.6|5740.1|468
1727273290000|2024-09-25 14:08:10|5741.35|5740.85|5741.1|5740.6|5741.35|5740.85|5740.85|5740.35|262
1727273300000|2024-09-25 14:08:20|5741.22|5740.72|5741.35|5740.85|5741.35|5740.85|5740.85|5740.35|319
1727273310000|2024-09-25 14:08:30|5741.1|5740.6|5741.1|5740.6|5741.35|5740.85|5741.1|5740.6|189
1727273320000|2024-09-25 14:08:40|5741.35|5740.85|5741.35|5740.85|5741.6|5741.1|5741.1|5740.6|349
1727273330000|2024-09-25 14:08:50|5741.1|5740.6|5741.1|5740.6|5741.1|5740.6|5741.1|5740.6|199
1727273340000|2024-09-25 14:09:00|5740.85|5740.35|5740.35|5739.85|5741.1|5740.6|5740.35|5739.85|648
1727273350000|2024-09-25 14:09:10|5740.6|5740.1|5740.85|5740.35|5741.1|5740.6|5740.1|5739.6|283
1727273360000|2024-09-25 14:09:20|5741.1|5740.6|5741.35|5740.85|5741.35|5740.85|5741.1|5740.6|372
1727273370000|2024-09-25 14:09:30|5741.1|5740.6|5740.35|5739.85|5741.1|5740.6|5740.1|5739.6|359
1727273380000|2024-09-25 14:09:40|5740.1|5739.6|5739.85|5739.35|5740.35|5739.85|5739.85|5739.35|499
1727273390000|2024-09-25 14:09:50|5739.6|5739.1|5740.35|5739.85|5740.35|5739.85|5739.6|5739.1|627
1727273400000|2024-09-25 14:10:00|5740.6|5740.1|5740.85|5740.35|5741.35|5740.85|5740.6|5740.1|1032
1727273410000|2024-09-25 14:10:10|5741.1|5740.6|5740.85|5740.35|5741.1|5740.6|5740.6|5740.1|246
1727273420000|2024-09-25 14:10:20|5741.1|5740.6|5741.1|5740.6|5741.35|5740.85|5740.85|5740.35|300
1727273430000|2024-09-25 14:10:30|5740.85|5740.35|5741.1|5740.6|5741.1|5740.6|5740.85|5740.35|159
1727273440000|2024-09-25 14:10:40|5740.85|5740.35|5741.1|5740.6|5741.1|5740.6|5740.85|5740.35|220
1727273450000|2024-09-25 14:10:50|5741.35|5740.85|5740.6|5740.1|5741.35|5740.85|5740.6|5740.1|648
1727273460000|2024-09-25 14:11:00|5740.35|5739.85|5739.6|5739.1|5740.6|5740.1|5739.6|5739.1|646
1727273470000|2024-09-25 14:11:10|5739.35|5738.85|5739.1|5738.6|5739.6|5739.1|5739.1|5738.6|650
1727273480000|2024-09-25 14:11:20|5739.35|5738.85|5739.35|5738.85|5739.85|5739.35|5739.35|5738.85|231
1727273490000|2024-09-25 14:11:30|5739.1|5738.6|5739.6|5739.1|5739.6|5739.1|5739.1|5738.6|387
1727273500000|2024-09-25 14:11:40|5739.85|5739.35|5739.6|5739.1|5740.1|5739.6|5739.35|5738.85|401
1727273510000|2024-09-25 14:11:50|5739.85|5739.35|5739.35|5738.85|5739.85|5739.35|5739.1|5738.6|337
1727273520000|2024-09-25 14:12:00|5739.1|5738.6|5739.85|5739.35|5739.85|5739.35|5739.1|5738.6|399
1727273530000|2024-09-25 14:12:10|5739.6|5739.1|5740.6|5740.1|5740.6|5740.1|5739.6|5739.1|317
1727273540000|2024-09-25 14:12:20|5740.35|5739.85|5740.35|5739.85|5740.47|5739.97|5740.35|5739.85|168
1727273550000|2024-09-25 14:12:30|5740.1|5739.6|5740.1|5739.6|5740.1|5739.6|5739.85|5739.35|232
1727273560000|2024-09-25 14:12:40|5739.85|5739.35|5740.35|5739.85|5740.35|5739.85|5739.85|5739.35|298
1727273570000|2024-09-25 14:12:50|5740.1|5739.6|5739.35|5738.85|5740.1|5739.6|5739.35|5738.85|210
1727273580000|2024-09-25 14:13:00|5739.1|5738.6|5739.6|5739.1|5740.1|5739.6|5739.1|5738.6|410
1727273590000|2024-09-25 14:13:10|5739.35|5738.85|5738.85|5738.35|5739.35|5738.85|5738.85|5738.35|329
1727273600000|2024-09-25 14:13:20|5739.1|5738.6|5739.35|5738.85|5739.35|5738.85|5739.1|5738.6|243
1727273610000|2024-09-25 14:13:30|5739.1|5738.6|5739.1|5738.6|5739.72|5739.22|5739.1|5738.6|267
1727273620000|2024-09-25 14:13:40|5738.85|5738.35|5738.6|5738.1|5738.85|5738.35|5738.6|5738.1|227
1727273630000|2024-09-25 14:13:50|5738.35|5737.85|5738.35|5737.85|5738.6|5738.1|5738.35|5737.85|333
1727273640000|2024-09-25 14:14:00|5738.6|5738.1|5738.85|5738.35|5739.1|5738.6|5738.35|5737.85|272
1727273650000|2024-09-25 14:14:10|5738.6|5738.1|5737.85|5737.35|5738.85|5738.35|5737.35|5736.85|1089
1727273660000|2024-09-25 14:14:20|5737.6|5737.1|5737.1|5736.6|5737.85|5737.35|5737.1|5736.6|431
1727273670000|2024-09-25 14:14:30|5737.35|5736.85|5738.1|5737.6|5738.1|5737.6|5737.35|5736.85|439
1727273680000|2024-09-25 14:14:40|5738.35|5737.85|5738.6|5738.1|5738.85|5738.35|5738.1|5737.6|375
1727273690000|2024-09-25 14:14:50|5738.85|5738.35|5739.6|5739.1|5739.85|5739.35|5738.85|5738.35|652
1727273700000|2024-09-25 14:15:00|5739.35|5738.85|5739.6|5739.1|5740.1|5739.6|5739.35|5738.85|630
1727273710000|2024-09-25 14:15:10|5739.85|5739.35|5740.1|5739.6|5740.35|5739.85|5739.6|5739.1|613
1727273720000|2024-09-25 14:15:20|5739.85|5739.35|5740.1|5739.6|5740.1|5739.6|5739.85|5739.35|380
1727273730000|2024-09-25 14:15:30|5739.85|5739.35|5739.35|5738.85|5739.85|5739.35|5738.85|5738.35|586
1727273740000|2024-09-25 14:15:40|5739.1|5738.6|5738.85|5738.35|5739.1|5738.6|5738.6|5738.1|323
1727273750000|2024-09-25 14:15:50|5738.6|5738.1|5739.1|5738.6|5739.1|5738.6|5738.6|5738.1|274
1727273760000|2024-09-25 14:16:00|5739.22|5738.72|5739.6|5739.1|5739.6|5739.1|5738.85|5738.35|285
1727273770000|2024-09-25 14:16:10|5739.85|5739.35|5739.6|5739.1|5739.85|5739.35|5739.35|5738.85|233
1727273780000|2024-09-25 14:16:20|5739.35|5738.85|5739.6|5739.1|5739.6|5739.1|5739.35|5738.85|210
1727273790000|2024-09-25 14:16:30|5739.85|5739.35|5740.35|5739.85|5740.6|5740.1|5739.85|5739.35|466
1727273800000|2024-09-25 14:16:40|5740.6|5740.1|5740.1|5739.6|5740.85|5740.35|5739.85|5739.35|491
1727273810000|2024-09-25 14:16:50|5739.85|5739.35|5740.35|5739.85|5740.35|5739.85|5739.85|5739.35|227
1727273820000|2024-09-25 14:17:00|5740.6|5740.1|5740.6|5740.1|5740.6|5740.1|5740.35|5739.85|189
1727273830000|2024-09-25 14:17:10|5740.85|5740.35|5740.85|5740.35|5741.1|5740.6|5740.85|5740.35|518
1727273840000|2024-09-25 14:17:20|5740.6|5740.1|5740.85|5740.35|5740.85|5740.35|5740.35|5739.85|400
1727273850000|2024-09-25 14:17:30|5740.6|5740.1|5740.6|5740.1|5740.6|5740.1|5740.6|5740.1|116
1727273860000|2024-09-25 14:17:40|5740.35|5739.85|5740.1|5739.6|5740.35|5739.85|5740.1|5739.6|282
1727273870000|2024-09-25 14:17:50|5740.35|5739.85|5740.35|5739.85|5740.6|5740.1|5740.1|5739.6|412
1727273880000|2024-09-25 14:18:00|5740.1|5739.6|5739.85|5739.35|5740.1|5739.6|5739.6|5739.1|448
1727273890000|2024-09-25 14:18:10|5740.1|5739.6|5740.35|5739.85|5740.35|5739.85|5740.1|5739.6|218
1727273900000|2024-09-25 14:18:20|5740.1|5739.6|5740.1|5739.6|5740.35|5739.85|5740.1|5739.6|74
1727273910000|2024-09-25 14:18:30|5740.35|5739.85|5740.35|5739.85|5740.35|5739.85|5740.1|5739.6|406
1727273920000|2024-09-25 14:18:40|5740.1|5739.6|5739.35|5738.85|5740.1|5739.6|5739.35|5738.85|356
1727273930000|2024-09-25 14:18:50|5739.6|5739.1|5739.6|5739.1|5739.85|5739.35|5739.6|5739.1|123
1727273940000|2024-09-25 14:19:00|5739.35|5738.85|5739.35|5738.85|5739.85|5739.35|5739.35|5738.85|197
1727273950000|2024-09-25 14:19:10|5739.6|5739.1|5739.1|5738.6|5739.6|5739.1|5739.1|5738.6|418
1727273960000|2024-09-25 14:19:20|5739.35|5738.85|5739.6|5739.1|5739.85|5739.35|5739.35|5738.85|536
1727273970000|2024-09-25 14:19:30|5739.72|5739.22|5739.6|5739.1|5739.85|5739.35|5739.6|5739.1|247
1727273980000|2024-09-25 14:19:40|5739.85|5739.35|5739.1|5738.6|5739.85|5739.35|5739.1|5738.6|431
1727273990000|2024-09-25 14:19:50|5738.85|5738.35|5738.85|5738.35|5739.1|5738.6|5738.6|5738.1|353
1727274000000|2024-09-25 14:20:00|5738.6|5738.1|5738.1|5737.6|5738.85|5738.35|5738.1|5737.6|594
1727274010000|2024-09-25 14:20:10|5737.85|5737.35|5738.35|5737.85|5738.6|5738.1|5737.85|5737.35|458
1727274020000|2024-09-25 14:20:20|5738.1|5737.6|5738.1|5737.6|5738.35|5737.85|5738.1|5737.6|160
1727274030000|2024-09-25 14:20:30|5738.35|5737.85|5738.35|5737.85|5738.6|5738.1|5738.35|5737.85|490
1727274040000|2024-09-25 14:20:40|5738.1|5737.6|5737.6|5737.1|5738.1|5737.6|5737.6|5737.1|400
1727274050000|2024-09-25 14:20:50|5737.85|5737.35|5737.35|5736.85|5737.85|5737.35|5737.35|5736.85|464
1727274060000|2024-09-25 14:21:00|5737.1|5736.6|5737.6|5737.1|5737.6|5737.1|5736.35|5735.85|1219
1727274070000|2024-09-25 14:21:10|5737.72|5737.22|5738.1|5737.6|5738.1|5737.6|5737.6|5737.1|374
1727274080000|2024-09-25 14:21:20|5737.6|5737.1|5737.6|5737.1|5737.85|5737.35|5737.35|5736.85|317
1727274090000|2024-09-25 14:21:30|5737.35|5736.85|5737.35|5736.85|5737.35|5736.85|5737.1|5736.6|131
1727274100000|2024-09-25 14:21:40|5737.1|5736.6|5737.1|5736.6|5737.35|5736.85|5736.85|5736.35|446
1727274110000|2024-09-25 14:21:50|5737.35|5736.85|5736.85|5736.35|5737.35|5736.85|5736.85|5736.35|578
1727274120000|2024-09-25 14:22:00|5737.1|5736.6|5734.85|5734.35|5737.1|5736.6|5734.1|5733.6|2274
1727274130000|2024-09-25 14:22:10|5735.1|5734.6|5735.85|5735.35|5736.1|5735.6|5735.1|5734.6|971
1727274140000|2024-09-25 14:22:20|5736.1|5735.6|5736.85|5736.35|5737.1|5736.6|5735.85|5735.35|439
1727274150000|2024-09-25 14:22:30|5737.1|5736.6|5736.85|5736.35|5737.1|5736.6|5736.6|5736.1|295
1727274160000|2024-09-25 14:22:40|5737.1|5736.6|5737.35|5736.85|5737.35|5736.85|5736.85|5736.35|385
1727274170000|2024-09-25 14:22:50|5737.6|5737.1|5737.1|5736.6|5737.6|5737.1|5737.1|5736.6|571
1727274180000|2024-09-25 14:23:00|5737.35|5736.85|5738.35|5737.85|5738.6|5738.1|5737.35|5736.85|672
1727274190000|2024-09-25 14:23:10|5738.1|5737.6|5738.35|5737.85|5738.35|5737.85|5737.6|5737.1|366
1727274200000|2024-09-25 14:23:20|5738.6|5738.1|5737.35|5736.85|5738.6|5738.1|5737.35|5736.85|538
1727274210000|2024-09-25 14:23:30|5737.6|5737.1|5737.6|5737.1|5737.6|5737.1|5737.35|5736.85|227
1727274220000|2024-09-25 14:23:40|5737.35|5736.85|5737.6|5737.1|5737.6|5737.1|5737.1|5736.6|417
1727274230000|2024-09-25 14:23:50|5737.35|5736.85|5737.1|5736.6|5737.6|5737.1|5737.1|5736.6|246
1727274240000|2024-09-25 14:24:00|5737.6|5737.1|5738.35|5737.85|5738.35|5737.85|5737.35|5736.85|527
1727274250000|2024-09-25 14:24:10|5738.1|5737.6|5737.6|5737.1|5738.1|5737.6|5737.6|5737.1|158
1727274260000|2024-09-25 14:24:20|5737.35|5736.85|5737.1|5736.6|5737.6|5737.1|5737.1|5736.6|178
1727274270000|2024-09-25 14:24:30|5737.35|5736.85|5737.6|5737.1|5737.85|5737.35|5737.35|5736.85|209
1727274280000|2024-09-25 14:24:40|5737.35|5736.85|5737.85|5737.35|5738.1|5737.6|5737.35|5736.85|325
1727274290000|2024-09-25 14:24:50|5737.6|5737.1|5737.35|5736.85|5737.6|5737.1|5737.35|5736.85|119
1727274300000|2024-09-25 14:25:00|5737.6|5737.1|5736.85|5736.35|5737.6|5737.1|5736.6|5736.1|745
1727274310000|2024-09-25 14:25:10|5736.6|5736.1|5737.1|5736.6|5737.35|5736.85|5736.6|5736.1|508
1727274320000|2024-09-25 14:25:20|5736.85|5736.35|5736.85|5736.35|5737.1|5736.6|5736.85|5736.35|321
1727274330000|2024-09-25 14:25:30|5736.6|5736.1|5736.6|5736.1|5736.85|5736.35|5736.6|5736.1|272
1727274340000|2024-09-25 14:25:40|5736.35|5735.85|5736.6|5736.1|5736.6|5736.1|5736.35|5735.85|156
1727274350000|2024-09-25 14:25:50|5736.35|5735.85|5736.1|5735.6|5736.35|5735.85|5735.6|5735.1|445
1727274360000|2024-09-25 14:26:00|5736.35|5735.85|5735.6|5735.1|5736.35|5735.85|5735.6|5735.1|347
1727274370000|2024-09-25 14:26:10|5735.72|5735.22|5735.1|5734.6|5735.72|5735.22|5734.85|5734.35|791
1727274380000|2024-09-25 14:26:20|5734.85|5734.35|5732.85|5732.35|5734.85|5734.35|5732.85|5732.35|1666
1727274390000|2024-09-25 14:26:30|5733.1|5732.6|5733.6|5733.1|5733.85|5733.35|5732.6|5732.1|919
1727274400000|2024-09-25 14:26:40|5733.35|5732.85|5733.85|5733.35|5733.85|5733.35|5733.1|5732.6|870
1727274410000|2024-09-25 14:26:50|5734.1|5733.6|5733.6|5733.1|5734.1|5733.6|5733.35|5732.85|424
1727274420000|2024-09-25 14:27:00|5733.35|5732.85|5733.85|5733.35|5734.1|5733.6|5733.1|5732.6|746
1727274430000|2024-09-25 14:27:10|5733.72|5733.22|5734.1|5733.6|5734.1|5733.6|5733.6|5733.1|338
1727274440000|2024-09-25 14:27:20|5734.6|5734.1|5735.1|5734.6|5735.35|5734.85|5734.6|5734.1|718
1727274450000|2024-09-25 14:27:30|5735.35|5734.85|5736.35|5735.85|5736.6|5736.1|5735.35|5734.85|672
1727274460000|2024-09-25 14:27:40|5736.6|5736.1|5736.6|5736.1|5736.85|5736.35|5736.35|5735.85|418
1727274470000|2024-09-25 14:27:50|5736.85|5736.35|5736.6|5736.1|5736.85|5736.35|5736.6|5736.1|481
1727274480000|2024-09-25 14:28:00|5737.1|5736.6|5737.1|5736.6|5737.47|5736.97|5737.1|5736.6|370
1727274490000|2024-09-25 14:28:10|5736.85|5736.35|5737.1|5736.6|5737.35|5736.85|5736.85|5736.35|267
1727274500000|2024-09-25 14:28:20|5736.85|5736.35|5737.85|5737.35|5737.85|5737.35|5736.85|5736.35|453
1727274510000|2024-09-25 14:28:30|5737.6|5737.1|5737.6|5737.1|5737.85|5737.35|5737.35|5736.85|209
1727274520000|2024-09-25 14:28:40|5737.85|5737.35|5737.6|5737.1|5737.85|5737.35|5737.6|5737.1|241
1727274530000|2024-09-25 14:28:50|5737.85|5737.35|5737.6|5737.1|5737.85|5737.35|5737.6|5737.1|147
1727274540000|2024-09-25 14:29:00|5737.35|5736.85|5736.22|5735.72|5737.47|5736.97|5736.1|5735.6|515
1727274550000|2024-09-25 14:29:10|5736.35|5735.85|5735.6|5735.1|5736.47|5735.97|5735.6|5735.1|349
1727274560000|2024-09-25 14:29:20|5735.35|5734.85|5736.1|5735.6|5736.1|5735.6|5735.35|5734.85|283
1727274570000|2024-09-25 14:29:30|5735.85|5735.35|5735.35|5734.85|5736.1|5735.6|5735.35|5734.85|186
1727274580000|2024-09-25 14:29:40|5735.47|5734.97|5734.1|5733.6|5735.47|5734.97|5734.1|5733.6|718
1727274590000|2024-09-25 14:29:50|5734.6|5734.1|5734.35|5733.85|5734.6|5734.1|5733.85|5733.35|590
1727274600000|2024-09-25 14:30:00|5733.85|5733.35|5732.6|5732.1|5734.1|5733.6|5732.6|5732.1|1151
1727274610000|2024-09-25 14:30:10|5732.35|5731.85|5732.6|5732.1|5733.35|5732.85|5731.85|5731.35|1238
1727274620000|2024-09-25 14:30:20|5732.35|5731.85|5733.1|5732.6|5733.35|5732.85|5732.35|5731.85|431
1727274630000|2024-09-25 14:30:30|5732.85|5732.35|5733.22|5732.72|5733.22|5732.72|5732.85|5732.35|353
1727274640000|2024-09-25 14:30:40|5733.35|5732.85|5735.1|5734.6|5735.1|5734.6|5733.35|5732.85|924
1727274650000|2024-09-25 14:30:50|5735.35|5734.85|5734.85|5734.35|5735.6|5735.1|5734.6|5734.1|597
1727274660000|2024-09-25 14:31:00|5735.1|5734.6|5734.6|5734.1|5735.1|5734.6|5734.35|5733.85|432
1727274670000|2024-09-25 14:31:10|5734.35|5733.85|5734.6|5734.1|5734.85|5734.35|5734.1|5733.6|294
1727274680000|2024-09-25 14:31:20|5734.35|5733.85|5734.35|5733.85|5734.6|5734.1|5734.35|5733.85|241
1727274690000|2024-09-25 14:31:30|5734.6|5734.1|5734.85|5734.35|5735.1|5734.6|5734.6|5734.1|478
1727274700000|2024-09-25 14:31:40|5735.1|5734.6|5734.6|5734.1|5735.1|5734.6|5734.6|5734.1|178
1727274710000|2024-09-25 14:31:50|5734.85|5734.35|5734.6|5734.1|5734.85|5734.35|5734.6|5734.1|186
1727274720000|2024-09-25 14:32:00|5734.85|5734.35|5734.85|5734.35|5735.35|5734.85|5734.85|5734.35|721
1727274730000|2024-09-25 14:32:10|5734.6|5734.1|5733.85|5733.35|5734.6|5734.1|5733.6|5733.1|498
1727274740000|2024-09-25 14:32:20|5734.1|5733.6|5734.6|5734.1|5734.85|5734.35|5734.1|5733.6|431
1727274750000|2024-09-25 14:32:30|5734.35|5733.85|5734.35|5733.85|5734.35|5733.85|5733.85|5733.35|393
1727274760000|2024-09-25 14:32:40|5734.6|5734.1|5735.1|5734.6|5735.1|5734.6|5734.6|5734.1|256
1727274770000|2024-09-25 14:32:50|5734.85|5734.35|5734.6|5734.1|5734.85|5734.35|5734.6|5734.1|167
1727274780000|2024-09-25 14:33:00|5734.72|5734.22|5734.85|5734.35|5735.1|5734.6|5734.6|5734.1|313
1727274790000|2024-09-25 14:33:10|5734.6|5734.1|5734.1|5733.6|5734.6|5734.1|5733.85|5733.35|589
1727274800000|2024-09-25 14:33:20|5734.35|5733.85|5734.85|5734.35|5735.1|5734.6|5734.35|5733.85|352
1727274810000|2024-09-25 14:33:30|5735.1|5734.6|5734.6|5734.1|5735.1|5734.6|5734.6|5734.1|187
1727274820000|2024-09-25 14:33:40|5734.85|5734.35|5733.6|5733.1|5734.85|5734.35|5733.6|5733.1|584
1727274830000|2024-09-25 14:33:50|5733.35|5732.85|5733.85|5733.35|5733.85|5733.35|5733.1|5732.6|751
1727274840000|2024-09-25 14:34:00|5733.6|5733.1|5733.6|5733.1|5733.85|5733.35|5733.35|5732.85|370
1727274850000|2024-09-25 14:34:10|5733.85|5733.35|5734.1|5733.6|5734.1|5733.6|5733.6|5733.1|136
1727274860000|2024-09-25 14:34:20|5734.35|5733.85|5734.6|5734.1|5734.85|5734.35|5734.35|5733.85|506
1727274870000|2024-09-25 14:34:30|5734.85|5734.35|5734.35|5733.85|5734.85|5734.35|5734.35|5733.85|386
1727274880000|2024-09-25 14:34:40|5734.6|5734.1|5735.35|5734.85|5735.35|5734.85|5734.6|5734.1|413
1727274890000|2024-09-25 14:34:50|5735.1|5734.6|5735.35|5734.85|5735.35|5734.85|5734.85|5734.35|220
1727274900000|2024-09-25 14:35:00|5735.1|5734.6|5734.35|5733.85|5735.1|5734.6|5734.35|5733.85|264
1727274910000|2024-09-25 14:35:10|5734.1|5733.6|5735.1|5734.6|5735.1|5734.6|5734.1|5733.6|286
1727274920000|2024-09-25 14:35:20|5735.35|5734.85|5735.85|5735.35|5736.35|5735.85|5735.35|5734.85|1033
1727274930000|2024-09-25 14:35:30|5735.72|5735.22|5735.6|5735.1|5736.1|5735.6|5735.35|5734.85|444
1727274940000|2024-09-25 14:35:40|5735.35|5734.85|5735.1|5734.6|5735.6|5735.1|5734.85|5734.35|347
1727274950000|2024-09-25 14:35:50|5735.35|5734.85|5735.35|5734.85|5735.6|5735.1|5735.1|5734.6|180
1727274960000|2024-09-25 14:36:00|5735.1|5734.6|5734.85|5734.35|5735.1|5734.6|5734.85|5734.35|107
1727274970000|2024-09-25 14:36:10|5734.6|5734.1|5734.35|5733.85|5734.6|5734.1|5733.85|5733.35|505
1727274980000|2024-09-25 14:36:20|5734.6|5734.1|5734.35|5733.85|5734.6|5734.1|5734.1|5733.6|385
1727274990000|2024-09-25 14:36:30|5734.1|5733.6|5734.1|5733.6|5734.6|5734.1|5733.85|5733.35|408
1727275000000|2024-09-25 14:36:40|5734.22|5733.72|5735.6|5735.1|5735.6|5735.1|5734.22|5733.72|230
1727275010000|2024-09-25 14:36:50|5735.85|5735.35|5735.6|5735.1|5736.1|5735.6|5735.6|5735.1|295
1727275020000|2024-09-25 14:37:00|5735.85|5735.35|5736.1|5735.6|5736.35|5735.85|5735.85|5735.35|515
1727275030000|2024-09-25 14:37:10|5736.35|5735.85|5735.85|5735.35|5736.35|5735.85|5735.6|5735.1|598
1727275040000|2024-09-25 14:37:20|||||||||107
1727275050000|2024-09-25 14:37:30|5735.6|5735.1|5735.85|5735.35|5735.85|5735.35|5735.6|5735.1|136
1727275060000|2024-09-25 14:37:40|5736.35|5735.85|5735.6|5735.1|5736.6|5736.1|5735.6|5735.1|537
1727275070000|2024-09-25 14:37:50|5735.85|5735.35|5736.1|5735.6|5736.1|5735.6|5735.6|5735.1|297
1727275080000|2024-09-25 14:38:00|5736.35|5735.85|5736.85|5736.35|5736.85|5736.35|5736.35|5735.85|639
1727275090000|2024-09-25 14:38:10|5737.1|5736.6|5736.6|5736.1|5737.1|5736.6|5736.35|5735.85|637
1727275100000|2024-09-25 14:38:20|5736.35|5735.85|5736.1|5735.6|5736.6|5736.1|5736.1|5735.6|343
1727275110000|2024-09-25 14:38:30|5736.35|5735.85|5736.6|5736.1|5736.6|5736.1|5735.85|5735.35|291
1727275120000|2024-09-25 14:38:40|5736.35|5735.85|5736.35|5735.85|5736.35|5735.85|5736.1|5735.6|77
1727275130000|2024-09-25 14:38:50|5736.1|5735.6|5735.35|5734.85|5736.1|5735.6|5735.35|5734.85|494
1727275140000|2024-09-25 14:39:00|5735.6|5735.1|5735.6|5735.1|5735.6|5735.1|5734.85|5734.35|790
1727275150000|2024-09-25 14:39:10|5735.47|5734.97|5735.85|5735.35|5736.1|5735.6|5735.35|5734.85|343
1727275160000|2024-09-25 14:39:20|5735.6|5735.1|5735.35|5734.85|5735.85|5735.35|5735.1|5734.6|334
1727275170000|2024-09-25 14:39:30|5734.85|5734.35|5735.35|5734.85|5735.35|5734.85|5734.85|5734.35|251
1727275180000|2024-09-25 14:39:40|5735.6|5735.1|5735.6|5735.1|5735.85|5735.35|5735.35|5734.85|387
1727275190000|2024-09-25 14:39:50|5735.85|5735.35|5736.1|5735.6|5736.1|5735.6|5735.6|5735.1|177
1727275200000|2024-09-25 14:40:00|5735.6|5735.1|5736.35|5735.85|5736.6|5736.1|5735.6|5735.1|438
1727275210000|2024-09-25 14:40:10|5736.1|5735.6|5736.35|5735.85|5736.85|5736.35|5736.1|5735.6|293
1727275220000|2024-09-25 14:40:20|5736.1|5735.6|5735.85|5735.35|5736.35|5735.85|5735.6|5735.1|257
1727275230000|2024-09-25 14:40:30|5735.72|5735.22|5736.1|5735.6|5736.1|5735.6|5735.72|5735.22|154
1727275240000|2024-09-25 14:40:40|5735.85|5735.35|5736.1|5735.6|5736.1|5735.6|5735.85|5735.35|116
1727275250000|2024-09-25 14:40:50|5736.35|5735.85|5736.1|5735.6|5736.35|5735.85|5735.85|5735.35|151
1727275260000|2024-09-25 14:41:00|5735.85|5735.35|5735.85|5735.35|5736.1|5735.6|5735.35|5734.85|404
1727275270000|2024-09-25 14:41:10|5735.6|5735.1|5735.1|5734.6|5735.6|5735.1|5734.6|5734.1|353
1727275280000|2024-09-25 14:41:20|5735.35|5734.85|5735.1|5734.6|5735.35|5734.85|5734.85|5734.35|137
1727275290000|2024-09-25 14:41:30|5735.35|5734.85|5736.1|5735.6|5736.1|5735.6|5735.35|5734.85|293
1727275300000|2024-09-25 14:41:40|5735.85|5735.35|5736.35|5735.85|5736.35|5735.85|5735.85|5735.35|132
1727275310000|2024-09-25 14:41:50|5736.1|5735.6|5736.35|5735.85|5736.35|5735.85|5736.1|5735.6|161
1727275320000|2024-09-25 14:42:00|5736.6|5736.1|5736.85|5736.35|5737.35|5736.85|5736.35|5735.85|752
1727275330000|2024-09-25 14:42:10|5736.6|5736.1|5735.85|5735.35|5736.72|5736.22|5735.85|5735.35|231
1727275340000|2024-09-25 14:42:20|5735.6|5735.1|5735.1|5734.6|5735.85|5735.35|5735.1|5734.6|431
1727275350000|2024-09-25 14:42:30|5735.35|5734.85|5735.6|5735.1|5735.6|5735.1|5734.6|5734.1|461
1727275360000|2024-09-25 14:42:40|5735.85|5735.35|5735.35|5734.85|5735.85|5735.35|5735.35|5734.85|328
1727275370000|2024-09-25 14:42:50|5735.6|5735.1|5735.85|5735.35|5736.1|5735.6|5735.6|5735.1|173
1727275380000|2024-09-25 14:43:00|5736.1|5735.6|5735.85|5735.35|5736.1|5735.6|5735.6|5735.1|124
1727275390000|2024-09-25 14:43:10|5735.6|5735.1|5735.35|5734.85|5735.6|5735.1|5735.1|5734.6|216
1727275400000|2024-09-25 14:43:20|5735.1|5734.6|5735.1|5734.6|5735.1|5734.6|5734.35|5733.85|481
1727275410000|2024-09-25 14:43:30|5734.85|5734.35|5734.6|5734.1|5734.85|5734.35|5734.35|5733.85|352
1727275420000|2024-09-25 14:43:40|5734.35|5733.85|5735.1|5734.6|5735.1|5734.6|5734.1|5733.6|506
1727275430000|2024-09-25 14:43:50|5735.35|5734.85|5734.6|5734.1|5735.35|5734.85|5734.35|5733.85|357
1727275440000|2024-09-25 14:44:00|5734.35|5733.85|5733.6|5733.1|5734.6|5734.1|5733.35|5732.85|515
1727275450000|2024-09-25 14:44:10|5733.35|5732.85|5734.85|5734.35|5734.85|5734.35|5733.35|5732.85|573
1727275460000|2024-09-25 14:44:20|5735.1|5734.6|5735.6|5735.1|5735.6|5735.1|5734.85|5734.35|490
1727275470000|2024-09-25 14:44:30|5735.35|5734.85|5735.6|5735.1|5735.6|5735.1|5735.1|5734.6|320
1727275480000|2024-09-25 14:44:40|5735.35|5734.85|5735.1|5734.6|5735.35|5734.85|5735.1|5734.6|97
1727275490000|2024-09-25 14:44:50|5735.35|5734.85|5734.85|5734.35|5735.35|5734.85|5734.85|5734.35|136
1727275500000|2024-09-25 14:45:00|5735.1|5734.6|5735.85|5735.35|5735.85|5735.35|5734.85|5734.35|240
1727275510000|2024-09-25 14:45:10|5735.72|5735.22|5735.85|5735.35|5735.85|5735.35|5735.6|5735.1|202
1727275520000|2024-09-25 14:45:20|5735.6|5735.1|5734.85|5734.35|5735.85|5735.35|5734.85|5734.35|291
1727275530000|2024-09-25 14:45:30|5735.1|5734.6|5735.1|5734.6|5735.35|5734.85|5734.85|5734.35|291
1727275540000|2024-09-25 14:45:40|5734.85|5734.35|5734.35|5733.85|5734.85|5734.35|5734.35|5733.85|237
1727275550000|2024-09-25 14:45:50|5734.1|5733.6|5733.85|5733.35|5734.35|5733.85|5733.6|5733.1|713
1727275560000|2024-09-25 14:46:00|5733.6|5733.1|5733.85|5733.35|5734.35|5733.85|5733.6|5733.1|472
1727275570000|2024-09-25 14:46:10|5733.6|5733.1|5733.6|5733.1|5733.6|5733.1|5733.1|5732.6|626
1727275580000|2024-09-25 14:46:20|5733.35|5732.85|5733.6|5733.1|5733.6|5733.1|5733.1|5732.6|297
1727275590000|2024-09-25 14:46:30|5733.35|5732.85|5734.1|5733.6|5734.1|5733.6|5733.35|5732.85|254
1727275600000|2024-09-25 14:46:40|5734.35|5733.85|5734.85|5734.35|5735.1|5734.6|5734.35|5733.85|386
1727275610000|2024-09-25 14:46:50|5734.6|5734.1|5735.35|5734.85|5735.35|5734.85|5734.35|5733.85|348
1727275620000|2024-09-25 14:47:00|5735.1|5734.6|5735.6|5735.1|5735.6|5735.1|5734.85|5734.35|279
1727275630000|2024-09-25 14:47:10|5735.47|5734.97|5734.85|5734.35|5735.6|5735.1|5734.85|5734.35|293
1727275640000|2024-09-25 14:47:20|5734.6|5734.1|5734.1|5733.6|5734.6|5734.1|5733.85|5733.35|991
1727275650000|2024-09-25 14:47:30|5733.85|5733.35|5733.85|5733.35|5733.85|5733.35|5733.85|5733.35|168
1727275660000|2024-09-25 14:47:40|5733.6|5733.1|5733.85|5733.35|5733.85|5733.35|5733.6|5733.1|271
1727275670000|2024-09-25 14:47:50|5733.72|5733.22|5733.6|5733.1|5733.72|5733.22|5733.35|5732.85|208
1727275680000|2024-09-25 14:48:00|5733.35|5732.85|5732.35|5731.85|5733.35|5732.85|5731.85|5731.35|1052
1727275690000|2024-09-25 14:48:10|5732.1|5731.6|5732.6|5732.1|5732.6|5732.1|5732.1|5731.6|547
1727275700000|2024-09-25 14:48:20|5732.35|5731.85|5732.35|5731.85|5732.97|5732.47|5732.35|5731.85|441
1727275710000|2024-09-25 14:48:30|5732.1|5731.6|5732.1|5731.6|5732.6|5732.1|5731.85|5731.35|576
1727275720000|2024-09-25 14:48:40|5731.85|5731.35|5732.6|5732.1|5732.85|5732.35|5731.85|5731.35|314
1727275730000|2024-09-25 14:48:50|5732.35|5731.85|5732.35|5731.85|5732.35|5731.85|5732.1|5731.6|340
1727275740000|2024-09-25 14:49:00|5732.47|5731.97|5732.6|5732.1|5732.85|5732.35|5732.35|5731.85|240
1727275750000|2024-09-25 14:49:10|5732.35|5731.85|5731.1|5730.6|5732.35|5731.85|5731.1|5730.6|873
1727275760000|2024-09-25 14:49:20|5730.85|5730.35|5731.35|5730.85|5731.85|5731.35|5730.85|5730.35|739
1727275770000|2024-09-25 14:49:30|5731.6|5731.1|5731.1|5730.6|5731.6|5731.1|5729.6|5729.1|1499
1727275780000|2024-09-25 14:49:40|5731.35|5730.85|5731.6|5731.1|5731.6|5731.1|5731.1|5730.6|507
1727275790000|2024-09-25 14:49:50|5731.35|5730.85|5731.1|5730.6|5731.6|5731.1|5731.1|5730.6|326
1727275800000|2024-09-25 14:50:00|5730.85|5730.35|5729.85|5729.35|5731.1|5730.6|5729.1|5728.6|1106
1727275810000|2024-09-25 14:50:10|5729.6|5729.1|5730.6|5730.1|5730.6|5730.1|5729.6|5729.1|328
1727275820000|2024-09-25 14:50:20|5730.85|5730.35|5731.85|5731.35|5731.85|5731.35|5730.85|5730.35|612
1727275830000|2024-09-25 14:50:30|5732.1|5731.6|5732.6|5732.1|5732.85|5732.35|5732.1|5731.6|533
1727275840000|2024-09-25 14:50:40|5732.85|5732.35|5733.6|5733.1|5733.6|5733.1|5732.6|5732.1|309
1727275850000|2024-09-25 14:50:50|5734.1|5733.6|5733.6|5733.1|5734.35|5733.85|5733.6|5733.1|718
1727275860000|2024-09-25 14:51:00|5733.35|5732.85|5734.1|5733.6|5734.1|5733.6|5733.1|5732.6|380
1727275870000|2024-09-25 14:51:10|5734.35|5733.85|5734.35|5733.85|5734.6|5734.1|5734.1|5733.6|431
1727275880000|2024-09-25 14:51:20|5734.22|5733.72|5734.6|5734.1|5734.6|5734.1|5734.1|5733.6|337
1727275890000|2024-09-25 14:51:30|5734.85|5734.35|5734.6|5734.1|5735.35|5734.85|5734.6|5734.1|538
1727275900000|2024-09-25 14:51:40|5734.85|5734.35|5734.85|5734.35|5735.35|5734.85|5734.85|5734.35|311
1727275910000|2024-09-25 14:51:50|5735.1|5734.6|5734.85|5734.35|5735.6|5735.1|5734.85|5734.35|229
1727275920000|2024-09-25 14:52:00|5734.6|5734.1|5734.1|5733.6|5734.85|5734.35|5734.1|5733.6|379
1727275930000|2024-09-25 14:52:10|5733.97|5733.47|5733.35|5732.85|5734.1|5733.6|5733.35|5732.85|549
1727275940000|2024-09-25 14:52:20|5733.1|5732.6|5732.72|5732.22|5733.35|5732.85|5732.6|5732.1|460
1727275950000|2024-09-25 14:52:30|5732.85|5732.35|5733.6|5733.1|5733.6|5733.1|5732.35|5731.85|427
1727275960000|2024-09-25 14:52:40|5733.85|5733.35|5734.35|5733.85|5734.35|5733.85|5733.85|5733.35|174
1727275970000|2024-09-25 14:52:50|5734.6|5734.1|5735.1|5734.6|5735.1|5734.6|5734.6|5734.1|405
1727275980000|2024-09-25 14:53:00|5734.85|5734.35|5734.35|5733.85|5734.85|5734.35|5734.35|5733.85|315
1727275990000|2024-09-25 14:53:10|5734.6|5734.1|5735.35|5734.85|5735.35|5734.85|5734.6|5734.1|334
1727276000000|2024-09-25 14:53:20|5735.6|5735.1|5735.6|5735.1|5735.85|5735.35|5735.35|5734.85|709
1727276010000|2024-09-25 14:53:30|5735.85|5735.35|5735.6|5735.1|5735.85|5735.35|5735.35|5734.85|317
1727276020000|2024-09-25 14:53:40|5735.85|5735.35|5735.6|5735.1|5735.85|5735.35|5735.6|5735.1|355
1727276030000|2024-09-25 14:53:50|5735.35|5734.85|5734.85|5734.35|5735.6|5735.1|5734.85|5734.35|321
1727276040000|2024-09-25 14:54:00|5734.6|5734.1|5736.1|5735.6|5736.1|5735.6|5734.6|5734.1|393
1727276050000|2024-09-25 14:54:10|5736.35|5735.85|5735.6|5735.1|5736.35|5735.85|5735.35|5734.85|403
1727276060000|2024-09-25 14:54:20|5735.72|5735.22|5735.6|5735.1|5735.85|5735.35|5735.1|5734.6|309
1727276070000|2024-09-25 14:54:30|5735.72|5735.22|5735.1|5734.6|5735.85|5735.35|5735.1|5734.6|275
1727276080000|2024-09-25 14:54:40|5735.35|5734.85|5735.85|5735.35|5735.85|5735.35|5735.35|5734.85|357
1727276090000|2024-09-25 14:54:50|5735.6|5735.1|5734.85|5734.35|5735.6|5735.1|5734.85|5734.35|301
1727276100000|2024-09-25 14:55:00|5734.6|5734.1|5734.85|5734.35|5735.1|5734.6|5734.6|5734.1|140
1727276110000|2024-09-25 14:55:10|5734.97|5734.47|5734.85|5734.35|5735.1|5734.6|5734.6|5734.1|166
1727276120000|2024-09-25 14:55:20|5734.6|5734.1|5735.6|5735.1|5735.6|5735.1|5734.6|5734.1|213
1727276130000|2024-09-25 14:55:30|5735.85|5735.35|5735.35|5734.85|5735.85|5735.35|5735.35|5734.85|171
1727276140000|2024-09-25 14:55:40|5735.6|5735.1|5735.35|5734.85|5735.6|5735.1|5735.1|5734.6|90
1727276150000|2024-09-25 14:55:50|5735.6|5735.1|5735.85|5735.35|5735.85|5735.35|5735.6|5735.1|191
1727276160000|2024-09-25 14:56:00|5736.1|5735.6|5736.35|5735.85|5736.35|5735.85|5736.1|5735.6|224
1727276170000|2024-09-25 14:56:10|5736.1|5735.6|5735.85|5735.35|5736.1|5735.6|5735.72|5735.22|173
1727276180000|2024-09-25 14:56:20|5736.1|5735.6|5736.35|5735.85|5736.35|5735.85|5735.85|5735.35|254
1727276190000|2024-09-25 14:56:30|5736.1|5735.6|5735.85|5735.35|5736.35|5735.85|5735.6|5735.1|394
1727276200000|2024-09-25 14:56:40|5735.6|5735.1|5735.72|5735.22|5735.85|5735.35|5735.6|5735.1|158
1727276210000|2024-09-25 14:56:50|5735.85|5735.35|5735.85|5735.35|5735.85|5735.35|5735.6|5735.1|109
1727276220000|2024-09-25 14:57:00|5735.6|5735.1|5735.6|5735.1|5736.1|5735.6|5735.6|5735.1|260
1727276230000|2024-09-25 14:57:10|5735.85|5735.35|5734.85|5734.35|5735.85|5735.35|5734.85|5734.35|283
1727276240000|2024-09-25 14:57:20|5735.1|5734.6|5734.85|5734.35|5735.1|5734.6|5734.6|5734.1|485
1727276250000|2024-09-25 14:57:30|5734.72|5734.22|5735.1|5734.6|5735.1|5734.6|5734.72|5734.22|157
1727276260000|2024-09-25 14:57:40|5734.85|5734.35|5734.85|5734.35|5735.1|5734.6|5734.6|5734.1|243
1727276270000|2024-09-25 14:57:50|5734.6|5734.1|5734.6|5734.1|5735.1|5734.6|5734.6|5734.1|147
1727276280000|2024-09-25 14:58:00|5734.35|5733.85|5734.6|5734.1|5734.85|5734.35|5734.1|5733.6|426
1727276290000|2024-09-25 14:58:10|5734.85|5734.35|5734.85|5734.35|5734.97|5734.47|5734.6|5734.1|108
1727276300000|2024-09-25 14:58:20|5734.6|5734.1|5735.1|5734.6|5735.1|5734.6|5734.6|5734.1|201
1727276310000|2024-09-25 14:58:30|5735.35|5734.85|5735.1|5734.6|5735.35|5734.85|5735.1|5734.6|283
1727276320000|2024-09-25 14:58:40|5734.97|5734.47|5734.1|5733.6|5735.1|5734.6|5733.85|5733.35|337
1727276330000|2024-09-25 14:58:50|5733.85|5733.35|5734.85|5734.35|5734.85|5734.35|5733.85|5733.35|267
1727276340000|2024-09-25 14:59:00|5734.6|5734.1|5734.85|5734.35|5734.85|5734.35|5734.35|5733.85|199
1727276350000|2024-09-25 14:59:10|5735.1|5734.6|5735.1|5734.6|5735.35|5734.85|5734.85|5734.35|203
1727276360000|2024-09-25 14:59:20|5735.35|5734.85|5735.6|5735.1|5735.85|5735.35|5735.35|5734.85|319
1727276370000|2024-09-25 14:59:30|5735.85|5735.35|5735.85|5735.35|5735.85|5735.35|5735.6|5735.1|213
1727276380000|2024-09-25 14:59:40|5735.6|5735.1|5735.6|5735.1|5735.85|5735.35|5735.6|5735.1|169
1727276390000|2024-09-25 14:59:50|5735.35|5734.85|5735.35|5734.85|5735.6|5735.1|5735.22|5734.72|369
1727276400000|2024-09-25 15:00:00|5735.6|5735.1|5735.35|5734.85|5735.85|5735.35|5735.1|5734.6|248
1727276410000|2024-09-25 15:00:10|5735.22|5734.72|5734.85|5734.35|5735.35|5734.85|5734.85|5734.35|227
1727276420000|2024-09-25 15:00:20|5734.6|5734.1|5734.6|5734.1|5734.85|5734.35|5734.1|5733.6|403
1727276430000|2024-09-25 15:00:30|5734.35|5733.85|5735.1|5734.6|5735.1|5734.6|5734.1|5733.6|298
1727276440000|2024-09-25 15:00:40|5735.35|5734.85|5735.1|5734.6|5735.35|5734.85|5734.85|5734.35|217
1727276450000|2024-09-25 15:00:50|5735.22|5734.72|5735.1|5734.6|5735.35|5734.85|5735.1|5734.6|54
1727276460000|2024-09-25 15:01:00|5734.97|5734.47|5734.85|5734.35|5735.1|5734.6|5734.35|5733.85|325
1727276470000|2024-09-25 15:01:10|5735.1|5734.6|5735.1|5734.6|5735.1|5734.6|5735.1|5734.6|60
1727276480000|2024-09-25 15:01:20|5734.85|5734.35|5734.35|5733.85|5734.85|5734.35|5734.1|5733.6|247
1727276490000|2024-09-25 15:01:30|5734.6|5734.1|5733.85|5733.35|5734.6|5734.1|5733.85|5733.35|169
1727276500000|2024-09-25 15:01:40|5734.1|5733.6|5734.35|5733.85|5734.35|5733.85|5734.1|5733.6|184
1727276510000|2024-09-25 15:01:50|5734.22|5733.72|5734.6|5734.1|5735.1|5734.6|5734.1|5733.6|154
1727276520000|2024-09-25 15:02:00|5734.47|5733.97|5734.1|5733.6|5734.6|5734.1|5734.1|5733.6|136
1727276530000|2024-09-25 15:02:10|5734.35|5733.85|5734.6|5734.1|5734.6|5734.1|5734.35|5733.85|120
1727276540000|2024-09-25 15:02:20|5734.47|5733.97|5734.6|5734.1|5734.6|5734.1|5734.35|5733.85|91
1727276550000|2024-09-25 15:02:30|5734.47|5733.97|5735.22|5734.72|5735.35|5734.85|5734.35|5733.85|187
1727276560000|2024-09-25 15:02:40|5735.1|5734.6|5735.35|5734.85|5735.47|5734.97|5734.85|5734.35|121
1727276570000|2024-09-25 15:02:50|5735.6|5735.1|5735.85|5735.35|5735.85|5735.35|5735.35|5734.85|286
1727276580000|2024-09-25 15:03:00|5736.1|5735.6|5736.35|5735.85|5736.47|5735.97|5736.1|5735.6|471
1727276590000|2024-09-25 15:03:10|5736.1|5735.6|5736.85|5736.35|5737.1|5736.6|5736.1|5735.6|949
1727276600000|2024-09-25 15:03:20|5736.6|5736.1|5736.1|5735.6|5737.1|5736.6|5736.1|5735.6|403
1727276610000|2024-09-25 15:03:30|5736.35|5735.85|5735.6|5735.1|5736.35|5735.85|5735.6|5735.1|271
1727276620000|2024-09-25 15:03:40|5735.85|5735.35|5736.1|5735.6|5736.1|5735.6|5735.6|5735.1|264
1727276630000|2024-09-25 15:03:50|5736.35|5735.85|5735.6|5735.1|5736.6|5736.1|5735.6|5735.1|316
1727276640000|2024-09-25 15:04:00|5735.35|5734.85|5734.85|5734.35|5735.6|5735.1|5734.85|5734.35|525
1727276650000|2024-09-25 15:04:10|5734.6|5734.1|5735.47|5734.97|5735.6|5735.1|5734.6|5734.1|345
1727276660000|2024-09-25 15:04:20|5735.6|5735.1|5735.1|5734.6|5735.6|5735.1|5735.1|5734.6|141
1727276670000|2024-09-25 15:04:30|5734.85|5734.35|5735.35|5734.85|5735.35|5734.85|5734.85|5734.35|163
1727276680000|2024-09-25 15:04:40|5735.6|5735.1|5735.6|5735.1|5735.85|5735.35|5735.35|5734.85|186
1727276690000|2024-09-25 15:04:50|5735.72|5735.22|5735.85|5735.35|5735.97|5735.47|5735.6|5735.1|110
1727276700000|2024-09-25 15:05:00|5735.6|5735.1|5735.6|5735.1|5735.85|5735.35|5735.6|5735.1|166
1727276710000|2024-09-25 15:05:10|5735.85|5735.35|5735.85|5735.35|5735.85|5735.35|5735.35|5734.85|113
1727276720000|2024-09-25 15:05:20|5735.6|5735.1|5736.1|5735.6|5736.1|5735.6|5735.6|5735.1|100
1727276730000|2024-09-25 15:05:30|5736.35|5735.85|5735.85|5735.35|5736.35|5735.85|5735.85|5735.35|194
1727276740000|2024-09-25 15:05:40|5735.72|5735.22|5735.35|5734.85|5735.85|5735.35|5735.35|5734.85|280
1727276750000|2024-09-25 15:05:50|5735.6|5735.1|5735.1|5734.6|5735.6|5735.1|5735.1|5734.6|120
1727276760000|2024-09-25 15:06:00|5734.85|5734.35|5735.1|5734.6|5735.35|5734.85|5734.85|5734.35|219
1727276770000|2024-09-25 15:06:10|5734.85|5734.35|5734.85|5734.35|5735.1|5734.6|5734.35|5733.85|479
1727276780000|2024-09-25 15:06:20|5735.1|5734.6|5735.1|5734.6|5735.6|5735.1|5734.97|5734.47|337
1727276790000|2024-09-25 15:06:30|5735.35|5734.85|5735.6|5735.1|5735.85|5735.35|5735.35|5734.85|164
1727276800000|2024-09-25 15:06:40|5735.85|5735.35|5735.35|5734.85|5735.85|5735.35|5735.35|5734.85|159
1727276810000|2024-09-25 15:06:50|5735.47|5734.97|5735.6|5735.1|5735.85|5735.35|5735.35|5734.85|209
1727276820000|2024-09-25 15:07:00|5735.35|5734.85|5735.6|5735.1|5735.6|5735.1|5735.35|5734.85|97
1727276830000|2024-09-25 15:07:10|5735.47|5734.97|5735.1|5734.6|5735.47|5734.97|5734.85|5734.35|214
1727276840000|2024-09-25 15:07:20|5734.85|5734.35|5734.6|5734.1|5734.85|5734.35|5734.1|5733.6|295
1727276850000|2024-09-25 15:07:30|5734.47|5733.97|5734.85|5734.35|5735.1|5734.6|5734.35|5733.85|250
1727276860000|2024-09-25 15:07:40|5734.6|5734.1|5734.85|5734.35|5734.85|5734.35|5734.6|5734.1|96
1727276870000|2024-09-25 15:07:50|5735.1|5734.6|5734.85|5734.35|5735.1|5734.6|5734.6|5734.1|256
1727276880000|2024-09-25 15:08:00|5734.97|5734.47|5734.35|5733.85|5735.1|5734.6|5734.35|5733.85|150
1727276890000|2024-09-25 15:08:10|5734.47|5733.97|5734.6|5734.1|5734.85|5734.35|5734.35|5733.85|208
1727276900000|2024-09-25 15:08:20|5734.35|5733.85|5735.1|5734.6|5735.1|5734.6|5734.35|5733.85|151
1727276910000|2024-09-25 15:08:30|5735.35|5734.85|5735.35|5734.85|5735.35|5734.85|5735.1|5734.6|115
1727276920000|2024-09-25 15:08:40|5735.1|5734.6|5735.6|5735.1|5735.85|5735.35|5735.1|5734.6|265
1727276930000|2024-09-25 15:08:50|5735.85|5735.35|5736.6|5736.1|5736.6|5736.1|5735.85|5735.35|290
1727276940000|2024-09-25 15:09:00|5736.85|5736.35|5736.35|5735.85|5736.85|5736.35|5736.35|5735.85|381
1727276950000|2024-09-25 15:09:10|5736.1|5735.6|5736.6|5736.1|5736.6|5736.1|5736.1|5735.6|184
1727276960000|2024-09-25 15:09:20|5736.85|5736.35|5736.6|5736.1|5736.85|5736.35|5736.35|5735.85|416
1727276970000|2024-09-25 15:09:30|5736.85|5736.35|5736.6|5736.1|5736.85|5736.35|5736.6|5736.1|198
1727276980000|2024-09-25 15:09:40|5736.85|5736.35|5736.85|5736.35|5737.1|5736.6|5736.6|5736.1|183
1727276990000|2024-09-25 15:09:50|5736.6|5736.1|5736.6|5736.1|5736.85|5736.35|5736.6|5736.1|128
1727277000000|2024-09-25 15:10:00|5736.35|5735.85|5735.6|5735.1|5736.35|5735.85|5735.35|5734.85|425
1727277010000|2024-09-25 15:10:10|5735.72|5735.22|5735.1|5734.6|5735.85|5735.35|5735.1|5734.6|413
1727277020000|2024-09-25 15:10:20|5734.85|5734.35|5735.35|5734.85|5735.35|5734.85|5734.85|5734.35|193
1727277030000|2024-09-25 15:10:30|5735.6|5735.1|5735.35|5734.85|5735.85|5735.35|5735.35|5734.85|196
1727277040000|2024-09-25 15:10:40|5735.6|5735.1|5735.1|5734.6|5735.6|5735.1|5735.1|5734.6|99
1727277050000|2024-09-25 15:10:50|5734.85|5734.35|5734.35|5733.85|5735.1|5734.6|5733.85|5733.35|594
1727277060000|2024-09-25 15:11:00|5734.1|5733.6|5734.1|5733.6|5734.1|5733.6|5732.6|5732.1|1228
1727277070000|2024-09-25 15:11:10|5734.6|5734.1|5735.1|5734.6|5735.1|5734.6|5734.1|5733.6|357
1727277080000|2024-09-25 15:11:20|5734.85|5734.35|5735.1|5734.6|5735.6|5735.1|5734.85|5734.35|238
1727277090000|2024-09-25 15:11:30|5734.85|5734.35|5735.1|5734.6|5735.1|5734.6|5734.6|5734.1|219
1727277100000|2024-09-25 15:11:40|5734.97|5734.47|5734.35|5733.85|5734.97|5734.47|5734.35|5733.85|136
1727277110000|2024-09-25 15:11:50|5734.6|5734.1|5734.1|5733.6|5734.6|5734.1|5733.85|5733.35|159
1727277120000|2024-09-25 15:12:00|5734.35|5733.85|5734.1|5733.6|5734.35|5733.85|5733.85|5733.35|173
1727277130000|2024-09-25 15:12:10|5733.85|5733.35|5733.85|5733.35|5733.97|5733.47|5733.35|5732.85|258
1727277140000|2024-09-25 15:12:20|5733.6|5733.1|5733.35|5732.85|5733.6|5733.1|5733.35|5732.85|91
1727277150000|2024-09-25 15:12:30|5733.1|5732.6|5733.1|5732.6|5733.35|5732.85|5733.1|5732.6|308
1727277160000|2024-09-25 15:12:40|5733.35|5732.85|5733.1|5732.6|5733.35|5732.85|5732.35|5731.85|387
1727277170000|2024-09-25 15:12:50|5732.85|5732.35|5733.1|5732.6|5733.1|5732.6|5732.6|5732.1|265
1727277180000|2024-09-25 15:13:00|5732.85|5732.35|5732.6|5732.1|5733.1|5732.6|5732.6|5732.1|158
1727277190000|2024-09-25 15:13:10|5732.35|5731.85|5732.6|5732.1|5732.72|5732.22|5731.85|5731.35|615
1727277200000|2024-09-25 15:13:20|5732.35|5731.85|5732.6|5732.1|5732.6|5732.1|5732.35|5731.85|99
1727277210000|2024-09-25 15:13:30|5732.85|5732.35|5733.6|5733.1|5733.85|5733.35|5732.85|5732.35|388
1727277220000|2024-09-25 15:13:40|5733.35|5732.85|5733.6|5733.1|5733.6|5733.1|5733.1|5732.6|150
1727277230000|2024-09-25 15:13:50|5733.85|5733.35|5733.35|5732.85|5733.85|5733.35|5733.35|5732.85|121
1727277240000|2024-09-25 15:14:00|5733.6|5733.1|5731.85|5731.35|5733.6|5733.1|5731.85|5731.35|537
1727277250000|2024-09-25 15:14:10|5732.1|5731.6|5731.6|5731.1|5732.35|5731.85|5731.6|5731.1|237
1727277260000|2024-09-25 15:14:20|5731.85|5731.35|5732.35|5731.85|5732.35|5731.85|5731.85|5731.35|277
1727277270000|2024-09-25 15:14:30|5732.6|5732.1|5733.35|5732.85|5733.6|5733.1|5732.6|5732.1|376
1727277280000|2024-09-25 15:14:40|5733.1|5732.6|5732.85|5732.35|5733.1|5732.6|5732.85|5732.35|163
1727277290000|2024-09-25 15:14:50|5733.1|5732.6|5733.1|5732.6|5733.1|5732.6|5732.85|5732.35|152
1727277300000|2024-09-25 15:15:00|5733.35|5732.85|5732.85|5732.35|5733.35|5732.85|5732.85|5732.35|225
1727277310000|2024-09-25 15:15:10|5732.6|5732.1|5733.1|5732.6|5733.35|5732.85|5732.6|5732.1|239
1727277320000|2024-09-25 15:15:20|5732.85|5732.35|5731.6|5731.1|5732.85|5732.35|5731.6|5731.1|313
1727277330000|2024-09-25 15:15:30|5731.85|5731.35|5731.85|5731.35|5731.85|5731.35|5731.6|5731.1|444
1727277340000|2024-09-25 15:15:40|5731.6|5731.1|5731.35|5730.85|5731.97|5731.47|5731.35|5730.85|481
1727277350000|2024-09-25 15:15:50|5731.1|5730.6|5730.85|5730.35|5731.35|5730.85|5730.6|5730.1|778
1727277360000|2024-09-25 15:16:00|5731.1|5730.6|5731.6|5731.1|5731.6|5731.1|5731.1|5730.6|415
1727277370000|2024-09-25 15:16:10|5731.85|5731.35|5732.35|5731.85|5732.35|5731.85|5731.6|5731.1|375
1727277380000|2024-09-25 15:16:20|5732.47|5731.97|5732.1|5731.6|5732.6|5732.1|5732.1|5731.6|240
1727277390000|2024-09-25 15:16:30|5731.85|5731.35|5732.1|5731.6|5732.35|5731.85|5731.85|5731.35|305
1727277400000|2024-09-25 15:16:40|5731.85|5731.35|5730.85|5730.35|5731.85|5731.35|5730.6|5730.1|663
1727277410000|2024-09-25 15:16:50|5730.35|5729.85|5730.85|5730.35|5731.1|5730.6|5730.1|5729.6|470
1727277420000|2024-09-25 15:17:00|5731.1|5730.6|5731.35|5730.85|5731.35|5730.85|5730.85|5730.35|327
1727277430000|2024-09-25 15:17:10|5731.1|5730.6|5731.6|5731.1|5731.6|5731.1|5731.1|5730.6|259
1727277440000|2024-09-25 15:17:20|5731.85|5731.35|5732.35|5731.85|5732.35|5731.85|5731.85|5731.35|236
1727277450000|2024-09-25 15:17:30|5732.1|5731.6|5732.35|5731.85|5732.35|5731.85|5732.1|5731.6|212
1727277460000|2024-09-25 15:17:40|5732.6|5732.1|5733.35|5732.85|5733.35|5732.85|5732.6|5732.1|406
1727277470000|2024-09-25 15:17:50|5733.1|5732.6|5733.22|5732.72|5733.35|5732.85|5733.1|5732.6|115
1727277480000|2024-09-25 15:18:00|5733.1|5732.6|5733.97|5733.47|5734.1|5733.6|5733.1|5732.6|547
1727277490000|2024-09-25 15:18:10|5734.1|5733.6|5733.85|5733.35|5734.1|5733.6|5733.85|5733.35|223
1727277500000|2024-09-25 15:18:20|5733.6|5733.1|5733.6|5733.1|5733.85|5733.35|5733.6|5733.1|275
1727277510000|2024-09-25 15:18:30|5733.85|5733.35|5733.85|5733.35|5734.35|5733.85|5733.85|5733.35|322
1727277520000|2024-09-25 15:18:40|5733.6|5733.1|5734.35|5733.85|5734.35|5733.85|5733.6|5733.1|321
1727277530000|2024-09-25 15:18:50|5734.6|5734.1|5734.1|5733.6|5734.6|5734.1|5734.1|5733.6|295
1727277540000|2024-09-25 15:19:00|5733.85|5733.35|5733.85|5733.35|5734.1|5733.6|5733.85|5733.35|134
1727277550000|2024-09-25 15:19:10|5733.6|5733.1|5733.6|5733.1|5733.85|5733.35|5733.6|5733.1|148
1727277560000|2024-09-25 15:19:20|5733.35|5732.85|5733.85|5733.35|5733.85|5733.35|5733.35|5732.85|259
1727277570000|2024-09-25 15:19:30|5733.72|5733.22|5733.85|5733.35|5733.85|5733.35|5733.72|5733.22|158
1727277580000|2024-09-25 15:19:40|5733.6|5733.1|5734.35|5733.85|5734.85|5734.35|5733.6|5733.1|294
1727277590000|2024-09-25 15:19:50|5734.85|5734.35|5734.6|5734.1|5734.85|5734.35|5734.6|5734.1|187
1727277600000|2024-09-25 15:20:00|5734.35|5733.85|5734.35|5733.85|5734.35|5733.85|5734.1|5733.6|277
1727277610000|2024-09-25 15:20:10|5734.1|5733.6|5733.85|5733.35|5734.35|5733.85|5733.85|5733.35|254
1727277620000|2024-09-25 15:20:20|5733.6|5733.1|5733.6|5733.1|5733.6|5733.1|5733.1|5732.6|222
1727277630000|2024-09-25 15:20:30|5733.35|5732.85|5733.6|5733.1|5733.6|5733.1|5733.35|5732.85|144
1727277640000|2024-09-25 15:20:40|5733.35|5732.85|5733.35|5732.85|5733.6|5733.1|5733.1|5732.6|238
1727277650000|2024-09-25 15:20:50|5733.1|5732.6|5733.35|5732.85|5733.35|5732.85|5733.1|5732.6|117
1727277660000|2024-09-25 15:21:00|5733.1|5732.6|5733.35|5732.85|5733.6|5733.1|5733.1|5732.6|178
1727277670000|2024-09-25 15:21:10|5733.47|5732.97|5733.35|5732.85|5733.47|5732.97|5733.35|5732.85|124
1727277680000|2024-09-25 15:21:20|5733.1|5732.6|5733.1|5732.6|5733.1|5732.6|5732.85|5732.35|189
1727277690000|2024-09-25 15:21:30|5732.85|5732.35|5732.6|5732.1|5732.85|5732.35|5732.6|5732.1|229
1727277700000|2024-09-25 15:21:40|5732.85|5732.35|5733.1|5732.6|5733.6|5733.1|5732.85|5732.35|303
1727277710000|2024-09-25 15:21:50|5732.85|5732.35|5733.1|5732.6|5733.35|5732.85|5732.85|5732.35|110
1727277720000|2024-09-25 15:22:00|5733.35|5732.85|5732.6|5732.1|5733.35|5732.85|5732.35|5731.85|266
1727277730000|2024-09-25 15:22:10|5732.47|5731.97|5732.85|5732.35|5732.85|5732.35|5732.35|5731.85|116
1727277740000|2024-09-25 15:22:20|5733.35|5732.85|5733.47|5732.97|5733.6|5733.1|5733.1|5732.6|142
1727277750000|2024-09-25 15:22:30|5733.35|5732.85|5733.1|5732.6|5733.6|5733.1|5733.1|5732.6|180
1727277760000|2024-09-25 15:22:40|5733.35|5732.85|5733.85|5733.35|5733.85|5733.35|5733.35|5732.85|230
1727277770000|2024-09-25 15:22:50|5734.1|5733.6|5734.1|5733.6|5734.35|5733.85|5734.1|5733.6|195
1727277780000|2024-09-25 15:23:00|5733.85|5733.35|5734.35|5733.85|5734.35|5733.85|5733.85|5733.35|387
1727277790000|2024-09-25 15:23:10|5734.1|5733.6|5734.6|5734.1|5734.6|5734.1|5734.1|5733.6|419
1727277800000|2024-09-25 15:23:20|5734.47|5733.97|5734.35|5733.85|5734.6|5734.1|5734.1|5733.6|310
1727277810000|2024-09-25 15:23:30|5734.6|5734.1|5734.35|5733.85|5734.6|5734.1|5734.1|5733.6|139
1727277820000|2024-09-25 15:23:40|5734.1|5733.6|5733.35|5732.85|5734.1|5733.6|5733.1|5732.6|515
1727277830000|2024-09-25 15:23:50|5733.6|5733.1|5733.6|5733.1|5733.6|5733.1|5733.35|5732.85|285
1727277840000|2024-09-25 15:24:00|5733.35|5732.85|5733.6|5733.1|5733.6|5733.1|5733.22|5732.72|283
1727277850000|2024-09-25 15:24:10|5733.35|5732.85|5733.35|5732.85|5733.6|5733.1|5733.35|5732.85|209
1727277860000|2024-09-25 15:24:20|5733.6|5733.1|5733.6|5733.1|5733.6|5733.1|5733.35|5732.85|187
1727277870000|2024-09-25 15:24:30|5733.47|5732.97|5733.35|5732.85|5733.6|5733.1|5733.35|5732.85|160
1727277880000|2024-09-25 15:24:40|5733.1|5732.6|5733.35|5732.85|5733.35|5732.85|5733.1|5732.6|120
1727277890000|2024-09-25 15:24:50|5733.1|5732.6|5732.6|5732.1|5733.22|5732.72|5732.6|5732.1|649
1727277900000|2024-09-25 15:25:00|5732.35|5731.85|5732.1|5731.6|5732.6|5732.1|5732.1|5731.6|327
1727277910000|2024-09-25 15:25:10|5732.35|5731.85|5732.6|5732.1|5732.6|5732.1|5731.85|5731.35|465
1727277920000|2024-09-25 15:25:20|5732.35|5731.85|5732.35|5731.85|5732.6|5732.1|5732.35|5731.85|117
1727277930000|2024-09-25 15:25:30|5732.6|5732.1|5732.6|5732.1|5732.85|5732.35|5732.35|5731.85|405
1727277940000|2024-09-25 15:25:40|5732.35|5731.85|5732.1|5731.6|5732.6|5732.1|5732.1|5731.6|180
1727277950000|2024-09-25 15:25:50|5732.35|5731.85|5732.1|5731.6|5732.35|5731.85|5732.1|5731.6|77
1727277960000|2024-09-25 15:26:00|5732.35|5731.85|5732.85|5732.35|5732.85|5732.35|5732.35|5731.85|266
1727277970000|2024-09-25 15:26:10|5733.1|5732.6|5732.85|5732.35|5733.1|5732.6|5732.85|5732.35|257
1727277980000|2024-09-25 15:26:20|5733.1|5732.6|5732.35|5731.85|5733.1|5732.6|5732.35|5731.85|203
1727277990000|2024-09-25 15:26:30|5732.6|5732.1|5732.6|5732.1|5732.85|5732.35|5732.6|5732.1|118
1727278000000|2024-09-25 15:26:40|5732.72|5732.22|5732.85|5732.35|5732.85|5732.35|5732.6|5732.1|191
1727278010000|2024-09-25 15:26:50|5732.6|5732.1|5732.85|5732.35|5732.97|5732.47|5732.6|5732.1|103
1727278020000|2024-09-25 15:27:00|5732.6|5732.1|5732.85|5732.35|5732.85|5732.35|5732.6|5732.1|179
1727278030000|2024-09-25 15:27:10|5732.97|5732.47|5733.1|5732.6|5733.1|5732.6|5732.85|5732.35|249
1727278040000|2024-09-25 15:27:20|5732.85|5732.35|5733.1|5732.6|5733.1|5732.6|5732.35|5731.85|174
1727278050000|2024-09-25 15:27:30|5732.85|5732.35|5732.85|5732.35|5732.85|5732.35|5732.85|5732.35|64
1727278060000|2024-09-25 15:27:40|5732.6|5732.1|5732.85|5732.35|5732.85|5732.35|5732.6|5732.1|146
1727278070000|2024-09-25 15:27:50|5732.6|5732.1|5732.6|5732.1|5732.85|5732.35|5732.6|5732.1|94
1727278080000|2024-09-25 15:28:00|5732.85|5732.35|5733.1|5732.6|5733.35|5732.85|5732.6|5732.1|177
1727278090000|2024-09-25 15:28:10|5733.35|5732.85|5733.1|5732.6|5733.35|5732.85|5733.1|5732.6|258
1727278100000|2024-09-25 15:28:20|5732.85|5732.35|5731.6|5731.1|5733.1|5732.6|5731.6|5731.1|634
1727278110000|2024-09-25 15:28:30|5731.35|5730.85|5731.1|5730.6|5731.6|5731.1|5731.1|5730.6|601
1727278120000|2024-09-25 15:28:40|5730.85|5730.35|5730.85|5730.35|5731.35|5730.85|5730.85|5730.35|224
1727278130000|2024-09-25 15:28:50|5730.6|5730.1|5730.85|5730.35|5730.85|5730.35|5730.6|5730.1|344
1727278140000|2024-09-25 15:29:00|5731.1|5730.6|5730.6|5730.1|5731.1|5730.6|5730.6|5730.1|341
1727278150000|2024-09-25 15:29:10|5730.85|5730.35|5731.1|5730.6|5731.1|5730.6|5730.85|5730.35|153
1727278160000|2024-09-25 15:29:20|5730.85|5730.35|5731.35|5730.85|5731.35|5730.85|5730.85|5730.35|313
1727278170000|2024-09-25 15:29:30|5731.1|5730.6|5730.6|5730.1|5731.35|5730.85|5730.6|5730.1|303
1727278180000|2024-09-25 15:29:40|5730.85|5730.35|5730.85|5730.35|5731.1|5730.6|5730.85|5730.35|126
1727278190000|2024-09-25 15:29:50|5731.1|5730.6|5730.85|5730.35|5731.1|5730.6|5730.85|5730.35|210
1727278200000|2024-09-25 15:30:00|5730.6|5730.1|5730.35|5729.85|5730.6|5730.1|5729.6|5729.1|1143
1727278210000|2024-09-25 15:30:10|5730.1|5729.6|5729.85|5729.35|5730.35|5729.85|5729.6|5729.1|550
1727278220000|2024-09-25 15:30:20|5730.1|5729.6|5730.6|5730.1|5730.85|5730.35|5730.1|5729.6|504
1727278230000|2024-09-25 15:30:30|5730.85|5730.35|5730.85|5730.35|5731.35|5730.85|5730.6|5730.1|390
1727278240000|2024-09-25 15:30:40|5731.1|5730.6|5731.1|5730.6|5731.1|5730.6|5730.85|5730.35|267
1727278250000|2024-09-25 15:30:50|5730.85|5730.35|5731.1|5730.6|5731.1|5730.6|5730.85|5730.35|170
1727278260000|2024-09-25 15:31:00|5730.85|5730.35|5731.35|5730.85|5731.35|5730.85|5730.6|5730.1|580
1727278270000|2024-09-25 15:31:10|5731.1|5730.6|5731.1|5730.6|5731.1|5730.6|5731.1|5730.6|118
1727278280000|2024-09-25 15:31:20|5731.35|5730.85|5731.6|5731.1|5731.6|5731.1|5731.35|5730.85|114
1727278290000|2024-09-25 15:31:30|5731.85|5731.35|5731.35|5730.85|5731.85|5731.35|5731.35|5730.85|361
1727278300000|2024-09-25 15:31:40|5731.47|5730.97|5731.35|5730.85|5731.6|5731.1|5731.1|5730.6|261
1727278310000|2024-09-25 15:31:50|5731.22|5730.72|5730.85|5730.35|5731.35|5730.85|5730.85|5730.35|119
1727278320000|2024-09-25 15:32:00|5730.6|5730.1|5731.35|5730.85|5731.35|5730.85|5730.6|5730.1|195
1727278330000|2024-09-25 15:32:10|5731.6|5731.1|5731.85|5731.35|5731.85|5731.35|5731.35|5730.85|269
1727278340000|2024-09-25 15:32:20|5732.1|5731.6|5731.47|5730.97|5732.1|5731.6|5731.35|5730.85|370
1727278350000|2024-09-25 15:32:30|5731.6|5731.1|5731.1|5730.6|5731.6|5731.1|5730.85|5730.35|217
1727278360000|2024-09-25 15:32:40|5730.85|5730.35|5730.85|5730.35|5731.1|5730.6|5730.85|5730.35|121
1727278370000|2024-09-25 15:32:50|5730.72|5730.22|5730.6|5730.1|5730.85|5730.35|5730.1|5729.6|339
1727278380000|2024-09-25 15:33:00|5730.35|5729.85|5730.35|5729.85|5730.6|5730.1|5730.1|5729.6|252
1727278390000|2024-09-25 15:33:10|5730.22|5729.72|5730.6|5730.1|5730.6|5730.1|5730.22|5729.72|281
1727278400000|2024-09-25 15:33:20|5730.35|5729.85|5730.1|5729.6|5730.35|5729.85|5729.85|5729.35|331
1727278410000|2024-09-25 15:33:30|5730.35|5729.85|5730.1|5729.6|5730.35|5729.85|5729.85|5729.35|302
1727278420000|2024-09-25 15:33:40|5730.35|5729.85|5730.35|5729.85|5730.35|5729.85|5730.22|5729.72|131
1727278430000|2024-09-25 15:33:50|5730.1|5729.6|5730.85|5730.35|5730.85|5730.35|5730.1|5729.6|260
1727278440000|2024-09-25 15:34:00|5730.6|5730.1|5730.6|5730.1|5730.85|5730.35|5730.35|5729.85|426
1727278450000|2024-09-25 15:34:10|5730.35|5729.85|5730.6|5730.1|5730.6|5730.1|5730.35|5729.85|116
1727278460000|2024-09-25 15:34:20|5730.85|5730.35|5730.6|5730.1|5731.1|5730.6|5730.35|5729.85|229
1727278470000|2024-09-25 15:34:30|5730.35|5729.85|5730.85|5730.35|5731.1|5730.6|5730.35|5729.85|192
1727278480000|2024-09-25 15:34:40|5731.1|5730.6|5731.1|5730.6|5731.1|5730.6|5731.1|5730.6|231
1727278490000|2024-09-25 15:34:50|5730.85|5730.35|5730.85|5730.35|5730.85|5730.35|5730.85|5730.35|77
1727278500000|2024-09-25 15:35:00|5730.72|5730.22|5731.1|5730.6|5731.35|5730.85|5730.72|5730.22|328
1727278510000|2024-09-25 15:35:10|5730.85|5730.35|5731.6|5731.1|5731.6|5731.1|5730.85|5730.35|283
1727278520000|2024-09-25 15:35:20|5731.35|5730.85|5731.6|5731.1|5731.6|5731.1|5731.35|5730.85|226
1727278530000|2024-09-25 15:35:30|5731.85|5731.35|5731.6|5731.1|5731.85|5731.35|5731.6|5731.1|244
1727278540000|2024-09-25 15:35:40|5731.85|5731.35|5731.6|5731.1|5731.85|5731.35|5731.6|5731.1|294
1727278550000|2024-09-25 15:35:50|5731.85|5731.35|5731.85|5731.35|5731.85|5731.35|5731.35|5730.85|230
1727278560000|2024-09-25 15:36:00|5731.72|5731.22|5732.1|5731.6|5732.35|5731.85|5731.6|5731.1|439
1727278570000|2024-09-25 15:36:10|5732.35|5731.85|5732.1|5731.6|5732.6|5732.1|5732.1|5731.6|307
1727278580000|2024-09-25 15:36:20|5732.22|5731.72|5732.35|5731.85|5732.35|5731.85|5731.72|5731.22|353
1727278590000|2024-09-25 15:36:30|5732.1|5731.6|5732.1|5731.6|5732.1|5731.6|5732.1|5731.6|95
1727278600000|2024-09-25 15:36:40|||||||||84
1727278610000|2024-09-25 15:36:50|5732.35|5731.85|5732.85|5732.35|5732.85|5732.35|5732.1|5731.6|411
1727278620000|2024-09-25 15:37:00|5733.1|5732.6|5733.1|5732.6|5733.6|5733.1|5732.97|5732.47|493
1727278630000|2024-09-25 15:37:10|5733.35|5732.85|5732.85|5732.35|5733.35|5732.85|5732.85|5732.35|122
1727278640000|2024-09-25 15:37:20|5732.6|5732.1|5733.1|5732.6|5733.1|5732.6|5732.6|5732.1|205
1727278650000|2024-09-25 15:37:30|5733.35|5732.85|5733.1|5732.6|5733.35|5732.85|5733.1|5732.6|200
1727278660000|2024-09-25 15:37:40|5733.35|5732.85|5734.35|5733.85|5734.35|5733.85|5733.35|5732.85|443
1727278670000|2024-09-25 15:37:50|5734.1|5733.6|5734.1|5733.6|5734.35|5733.85|5734.1|5733.6|328
1727278680000|2024-09-25 15:38:00|5733.85|5733.35|5733.6|5733.1|5734.1|5733.6|5733.6|5733.1|397
1727278690000|2024-09-25 15:38:10|5733.85|5733.35|5734.6|5734.1|5734.6|5734.1|5733.85|5733.35|250
1727278700000|2024-09-25 15:38:20|5734.85|5734.35|5734.6|5734.1|5734.85|5734.35|5734.6|5734.1|353
1727278710000|2024-09-25 15:38:30|5734.35|5733.85|5734.6|5734.1|5734.85|5734.35|5734.1|5733.6|314
1727278720000|2024-09-25 15:38:40|5734.85|5734.35|5735.1|5734.6|5735.6|5735.1|5734.85|5734.35|423
1727278730000|2024-09-25 15:38:50|5735.35|5734.85|5734.85|5734.35|5735.35|5734.85|5734.85|5734.35|422
1727278740000|2024-09-25 15:39:00|5734.72|5734.22|5734.35|5733.85|5734.85|5734.35|5734.35|5733.85|287
1727278750000|2024-09-25 15:39:10|5734.6|5734.1|5734.6|5734.1|5734.6|5734.1|5734.35|5733.85|217
1727278760000|2024-09-25 15:39:20|5734.35|5733.85|5734.6|5734.1|5734.6|5734.1|5734.35|5733.85|161
1727278770000|2024-09-25 15:39:30|5734.85|5734.35|5734.6|5734.1|5734.85|5734.35|5734.6|5734.1|149
1727278780000|2024-09-25 15:39:40|5734.47|5733.97|5734.35|5733.85|5734.47|5733.97|5734.35|5733.85|113
1727278790000|2024-09-25 15:39:50|5734.1|5733.6|5734.35|5733.85|5734.35|5733.85|5733.85|5733.35|239
1727278800000|2024-09-25 15:40:00|5734.6|5734.1|5735.1|5734.6|5735.1|5734.6|5734.6|5734.1|182
1727278810000|2024-09-25 15:40:10|5734.97|5734.47|5735.1|5734.6|5735.1|5734.6|5734.85|5734.35|275
1727278820000|2024-09-25 15:40:20|5735.22|5734.72|5735.1|5734.6|5735.22|5734.72|5734.85|5734.35|272
1727278830000|2024-09-25 15:40:30|5734.85|5734.35|5735.35|5734.85|5735.35|5734.85|5734.85|5734.35|84
1727278840000|2024-09-25 15:40:40|5735.6|5735.1|5735.35|5734.85|5735.6|5735.1|5735.1|5734.6|380
1727278850000|2024-09-25 15:40:50|5735.22|5734.72|5735.35|5734.85|5735.35|5734.85|5735.1|5734.6|328
1727278860000|2024-09-25 15:41:00|5735.22|5734.72|5734.35|5733.85|5735.22|5734.72|5734.35|5733.85|410
1727278870000|2024-09-25 15:41:10|5734.1|5733.6|5734.35|5733.85|5734.6|5734.1|5734.1|5733.6|266
1727278880000|2024-09-25 15:41:20|5734.6|5734.1|5734.6|5734.1|5734.6|5734.1|5734.6|5734.1|94
1727278890000|2024-09-25 15:41:30|5734.35|5733.85|5734.35|5733.85|5734.35|5733.85|5734.35|5733.85|136
1727278900000|2024-09-25 15:41:40|5734.1|5733.6|5734.1|5733.6|5734.1|5733.6|5734.1|5733.6|125
1727278910000|2024-09-25 15:41:50|5733.85|5733.35|5733.85|5733.35|5734.1|5733.6|5733.85|5733.35|145
1727278920000|2024-09-25 15:42:00|5733.6|5733.1|5733.35|5732.85|5733.6|5733.1|5733.35|5732.85|275
1727278930000|2024-09-25 15:42:10|5733.6|5733.1|5734.1|5733.6|5734.1|5733.6|5733.6|5733.1|225
1727278940000|2024-09-25 15:42:20|5734.35|5733.85|5734.6|5734.1|5734.6|5734.1|5734.1|5733.6|91
1727278950000|2024-09-25 15:42:30|5734.47|5733.97|5734.1|5733.6|5734.47|5733.97|5734.1|5733.6|105
1727278960000|2024-09-25 15:42:40|5733.85|5733.35|5733.6|5733.1|5733.85|5733.35|5733.35|5732.85|292
1727278970000|2024-09-25 15:42:50|5733.85|5733.35|5732.6|5732.1|5733.85|5733.35|5732.6|5732.1|319
1727278980000|2024-09-25 15:43:00|5732.35|5731.85|5731.85|5731.35|5732.35|5731.85|5731.35|5730.85|899
1727278990000|2024-09-25 15:43:10|5732.1|5731.6|5732.35|5731.85|5732.35|5731.85|5731.85|5731.35|292
1727279000000|2024-09-25 15:43:20|5732.47|5731.97|5732.35|5731.85|5732.6|5732.1|5732.35|5731.85|217
1727279010000|2024-09-25 15:43:30|5732.1|5731.6|5732.35|5731.85|5732.35|5731.85|5732.1|5731.6|147
1727279020000|2024-09-25 15:43:40|5732.6|5732.1|5732.1|5731.6|5732.6|5732.1|5732.1|5731.6|89
1727279030000|2024-09-25 15:43:50|5731.97|5731.47|5731.85|5731.35|5732.1|5731.6|5731.85|5731.35|86
1727279040000|2024-09-25 15:44:00|5731.6|5731.1|5730.85|5730.35|5731.6|5731.1|5730.1|5729.6|1027
1727279050000|2024-09-25 15:44:10|5730.6|5730.1|5730.85|5730.35|5731.1|5730.6|5730.6|5730.1|307
1727279060000|2024-09-25 15:44:20|5731.1|5730.6|5730.85|5730.35|5731.35|5730.85|5730.85|5730.35|164
1727279070000|2024-09-25 15:44:30|5731.1|5730.6|5730.85|5730.35|5731.1|5730.6|5730.85|5730.35|57
1727279080000|2024-09-25 15:44:40|5731.1|5730.6|5731.1|5730.6|5731.1|5730.6|5730.6|5730.1|296
1727279090000|2024-09-25 15:44:50|5730.97|5730.47|5731.6|5731.1|5731.6|5731.1|5730.85|5730.35|130
1727279100000|2024-09-25 15:45:00|5731.85|5731.35|5731.85|5731.35|5731.85|5731.35|5731.35|5730.85|268
1727279110000|2024-09-25 15:45:10|5732.1|5731.6|5731.85|5731.35|5732.35|5731.85|5731.85|5731.35|296
1727279120000|2024-09-25 15:45:20|5731.6|5731.1|5731.85|5731.35|5731.85|5731.35|5731.35|5730.85|285
1727279130000|2024-09-25 15:45:30|5731.6|5731.1|5731.35|5730.85|5731.6|5731.1|5731.35|5730.85|261
1727279140000|2024-09-25 15:45:40|5731.6|5731.1|5731.35|5730.85|5731.6|5731.1|5731.35|5730.85|48
1727279150000|2024-09-25 15:45:50|5731.1|5730.6|5731.85|5731.35|5731.85|5731.35|5730.85|5730.35|244
1727279160000|2024-09-25 15:46:00|5731.6|5731.1|5731.6|5731.1|5731.85|5731.35|5731.22|5730.72|187
1727279170000|2024-09-25 15:46:10|5731.35|5730.85|5731.35|5730.85|5731.35|5730.85|5731.1|5730.6|153
1727279180000|2024-09-25 15:46:20|5731.22|5730.72|5731.1|5730.6|5731.22|5730.72|5730.6|5730.1|270
1727279190000|2024-09-25 15:46:30|||||||||60
1727279200000|2024-09-25 15:46:40|5731.35|5730.85|5731.1|5730.6|5731.35|5730.85|5731.1|5730.6|136
1727279210000|2024-09-25 15:46:50|5730.85|5730.35|5730.35|5729.85|5730.85|5730.35|5730.35|5729.85|206
1727279220000|2024-09-25 15:47:00|5730.1|5729.6|5730.1|5729.6|5730.6|5730.1|5729.85|5729.35|501
1727279230000|2024-09-25 15:47:10|5730.35|5729.85|5730.6|5730.1|5730.6|5730.1|5730.1|5729.6|161
1727279240000|2024-09-25 15:47:20|5730.35|5729.85|5730.6|5730.1|5730.6|5730.1|5730.35|5729.85|301
1727279250000|2024-09-25 15:47:30|5730.85|5730.35|5730.85|5730.35|5731.1|5730.6|5730.6|5730.1|268
1727279260000|2024-09-25 15:47:40|5730.6|5730.1|5730.35|5729.85|5730.85|5730.35|5730.35|5729.85|196
1727279270000|2024-09-25 15:47:50|5730.1|5729.6|5730.1|5729.6|5730.35|5729.85|5729.85|5729.35|351
1727279280000|2024-09-25 15:48:00|5729.85|5729.35|5729.6|5729.1|5730.1|5729.6|5729.1|5728.6|1022
1727279290000|2024-09-25 15:48:10|5729.85|5729.35|5729.85|5729.35|5730.1|5729.6|5729.85|5729.35|403
1727279300000|2024-09-25 15:48:20|5730.1|5729.6|5729.85|5729.35|5730.1|5729.6|5729.85|5729.35|314
1727279310000|2024-09-25 15:48:30|5730.1|5729.6|5730.1|5729.6|5730.1|5729.6|5729.85|5729.35|323
1727279320000|2024-09-25 15:48:40|5730.35|5729.85|5730.35|5729.85|5730.6|5730.1|5730.1|5729.6|354
1727279330000|2024-09-25 15:48:50|5730.6|5730.1|5730.1|5729.6|5730.6|5730.1|5730.1|5729.6|303
1727279340000|2024-09-25 15:49:00|5730.35|5729.85|5730.85|5730.35|5730.85|5730.35|5730.35|5729.85|322
1727279350000|2024-09-25 15:49:10|5730.6|5730.1|5731.35|5730.85|5731.35|5730.85|5730.6|5730.1|195
1727279360000|2024-09-25 15:49:20|5731.1|5730.6|5731.1|5730.6|5731.1|5730.6|5731.1|5730.6|101
1727279370000|2024-09-25 15:49:30|5731.35|5730.85|5731.85|5731.35|5731.85|5731.35|5731.1|5730.6|474
1727279380000|2024-09-25 15:49:40|5731.6|5731.1|5731.35|5730.85|5731.85|5731.35|5731.35|5730.85|187
1727279390000|2024-09-25 15:49:50|5731.6|5731.1|5731.1|5730.6|5731.6|5731.1|5731.1|5730.6|183
1727279400000|2024-09-25 15:50:00|5730.6|5730.1|5730.85|5730.35|5731.1|5730.6|5730.6|5730.1|488
1727279410000|2024-09-25 15:50:10|5730.6|5730.1|5730.85|5730.35|5730.85|5730.35|5730.35|5729.85|229
1727279420000|2024-09-25 15:50:20|5730.6|5730.1|5730.85|5730.35|5731.1|5730.6|5730.6|5730.1|184
1727279430000|2024-09-25 15:50:30|5731.1|5730.6|5730.35|5729.85|5731.1|5730.6|5730.35|5729.85|107
1727279440000|2024-09-25 15:50:40|5730.1|5729.6|5729.85|5729.35|5730.1|5729.6|5729.85|5729.35|312
1727279450000|2024-09-25 15:50:50|5730.1|5729.6|5729.6|5729.1|5730.1|5729.6|5729.6|5729.1|272
1727279460000|2024-09-25 15:51:00|5729.47|5728.97|5730.1|5729.6|5730.1|5729.6|5729.35|5728.85|302
1727279470000|2024-09-25 15:51:10|5730.35|5729.85|5730.85|5730.35|5730.85|5730.35|5730.22|5729.72|263
1727279480000|2024-09-25 15:51:20|5730.6|5730.1|5730.35|5729.85|5730.85|5730.35|5730.35|5729.85|190
1727279490000|2024-09-25 15:51:30|5730.6|5730.1|5729.85|5729.35|5730.6|5730.1|5729.85|5729.35|155
1727279500000|2024-09-25 15:51:40|5730.1|5729.6|5730.1|5729.6|5730.35|5729.85|5730.1|5729.6|117
1727279510000|2024-09-25 15:51:50|5729.85|5729.35|5729.85|5729.35|5729.97|5729.47|5729.6|5729.1|220
1727279520000|2024-09-25 15:52:00|5729.6|5729.1|5729.35|5728.85|5729.6|5729.1|5729.1|5728.6|784
1727279530000|2024-09-25 15:52:10|5729.6|5729.1|5728.35|5727.85|5729.6|5729.1|5726.85|5726.35|3233
1727279540000|2024-09-25 15:52:20|5728.6|5728.1|5728.1|5727.6|5728.6|5728.1|5728.1|5727.6|480
1727279550000|2024-09-25 15:52:30|5727.85|5727.35|5727.1|5726.6|5727.85|5727.35|5726.85|5726.35|915
1727279560000|2024-09-25 15:52:40|5727.35|5726.85|5727.6|5727.1|5727.6|5727.1|5727.1|5726.6|518
1727279570000|2024-09-25 15:52:50|5727.85|5727.35|5727.85|5727.35|5727.85|5727.35|5727.85|5727.35|227
1727279580000|2024-09-25 15:53:00|5727.6|5727.1|5728.6|5728.1|5728.6|5728.1|5727.6|5727.1|1003
1727279590000|2024-09-25 15:53:10|5728.85|5728.35|5728.35|5727.85|5728.85|5728.35|5728.1|5727.6|332
1727279600000|2024-09-25 15:53:20|5728.1|5727.6|5728.85|5728.35|5728.85|5728.35|5728.1|5727.6|317
1727279610000|2024-09-25 15:53:30|5729.1|5728.6|5728.85|5728.35|5729.1|5728.6|5728.6|5728.1|466
1727279620000|2024-09-25 15:53:40|5728.6|5728.1|5728.35|5727.85|5728.85|5728.35|5728.35|5727.85|304
1727279630000|2024-09-25 15:53:50|5728.1|5727.6|5728.1|5727.6|5728.1|5727.6|5727.85|5727.35|522
1727279640000|2024-09-25 15:54:00|5727.85|5727.35|5727.85|5727.35|5727.97|5727.47|5727.6|5727.1|565
1727279650000|2024-09-25 15:54:10|5727.6|5727.1|5728.1|5727.6|5728.1|5727.6|5727.6|5727.1|252
1727279660000|2024-09-25 15:54:20|5727.85|5727.35|5727.85|5727.35|5728.1|5727.6|5727.6|5727.1|295
1727279670000|2024-09-25 15:54:30|5727.6|5727.1|5727.35|5726.85|5727.85|5727.35|5727.35|5726.85|327
1727279680000|2024-09-25 15:54:40|5727.1|5726.6|5727.85|5727.35|5727.85|5727.35|5726.85|5726.35|577
1727279690000|2024-09-25 15:54:50|5727.6|5727.1|5728.6|5728.1|5728.6|5728.1|5727.6|5727.1|470
1727279700000|2024-09-25 15:55:00|5728.85|5728.35|5728.85|5728.35|5729.35|5728.85|5728.6|5728.1|639
1727279710000|2024-09-25 15:55:10|5728.6|5728.1|5728.6|5728.1|5728.6|5728.1|5728.35|5727.85|202
1727279720000|2024-09-25 15:55:20|5728.35|5727.85|5728.1|5727.6|5728.6|5728.1|5728.1|5727.6|161
1727279730000|2024-09-25 15:55:30|5728.35|5727.85|5727.85|5727.35|5728.35|5727.85|5727.85|5727.35|210
1727279740000|2024-09-25 15:55:40|5728.1|5727.6|5727.85|5727.35|5728.1|5727.6|5727.6|5727.1|174
1727279750000|2024-09-25 15:55:50|5728.1|5727.6|5728.1|5727.6|5728.35|5727.85|5727.85|5727.35|158
1727279760000|2024-09-25 15:56:00|5727.85|5727.35|5727.85|5727.35|5728.1|5727.6|5727.6|5727.1|372
1727279770000|2024-09-25 15:56:10|5727.6|5727.1|5726.72|5726.22|5727.6|5727.1|5726.72|5726.22|782
1727279780000|2024-09-25 15:56:20|5726.85|5726.35|5727.1|5726.6|5727.1|5726.6|5726.6|5726.1|358
1727279790000|2024-09-25 15:56:30|5726.85|5726.35|5727.85|5727.35|5727.85|5727.35|5726.85|5726.35|437
1727279800000|2024-09-25 15:56:40|5727.6|5727.1|5728.6|5728.1|5728.6|5728.1|5727.6|5727.1|271
1727279810000|2024-09-25 15:56:50|5728.35|5727.85|5728.35|5727.85|5728.6|5728.1|5728.35|5727.85|264
1727279820000|2024-09-25 15:57:00|5728.1|5727.6|5727.85|5727.35|5728.1|5727.6|5727.6|5727.1|522
1727279830000|2024-09-25 15:57:10|5727.72|5727.22|5727.6|5727.1|5727.85|5727.35|5727.35|5726.85|338
1727279840000|2024-09-25 15:57:20|5727.35|5726.85|5727.1|5726.6|5727.6|5727.1|5726.85|5726.35|503
1727279850000|2024-09-25 15:57:30|5726.85|5726.35|5727.35|5726.85|5727.35|5726.85|5726.85|5726.35|206
1727279860000|2024-09-25 15:57:40|5727.6|5727.1|5727.85|5727.35|5727.85|5727.35|5727.6|5727.1|363
1727279870000|2024-09-25 15:57:50|5727.6|5727.1|5728.1|5727.6|5728.1|5727.6|5727.6|5727.1|58
1727279880000|2024-09-25 15:58:00|5727.85|5727.35|5728.35|5727.85|5728.35|5727.85|5727.85|5727.35|468
1727279890000|2024-09-25 15:58:10|5728.6|5728.1|5729.1|5728.6|5729.1|5728.6|5728.6|5728.1|258
1727279900000|2024-09-25 15:58:20|5729.35|5728.85|5729.1|5728.6|5729.6|5729.1|5728.85|5728.35|505
1727279910000|2024-09-25 15:58:30|5728.85|5728.35|5728.6|5728.1|5728.85|5728.35|5728.35|5727.85|188
1727279920000|2024-09-25 15:58:40|5728.35|5727.85|5728.85|5728.35|5728.85|5728.35|5728.1|5727.6|485
1727279930000|2024-09-25 15:58:50|5729.1|5728.6|5729.6|5729.1|5729.85|5729.35|5729.1|5728.6|451
1727279940000|2024-09-25 15:59:00|5729.85|5729.35|5730.1|5729.6|5730.1|5729.6|5729.6|5729.1|561
1727279950000|2024-09-25 15:59:10|5730.35|5729.85|5730.6|5730.1|5730.6|5730.1|5729.85|5729.35|786
1727279960000|2024-09-25 15:59:20|5730.85|5730.35|5730.85|5730.35|5731.1|5730.6|5730.35|5729.85|850
1727279970000|2024-09-25 15:59:30|5731.1|5730.6|5731.1|5730.6|5731.35|5730.85|5730.85|5730.35|522
1727279980000|2024-09-25 15:59:40|5730.85|5730.35|5730.85|5730.35|5731.1|5730.6|5730.85|5730.35|252
1727279990000|2024-09-25 15:59:50|5730.6|5730.1|5730.85|5730.35|5730.85|5730.35|5730.6|5730.1|288
1727280000000|2024-09-25 16:00:00|5730.6|5730.1|5729.97|5729.47|5730.85|5730.35|5729.85|5729.35|981
1727280010000|2024-09-25 16:00:10|5730.1|5729.6|5729.85|5729.35|5730.35|5729.85|5729.72|5729.22|227
1727280020000|2024-09-25 16:00:20|5729.6|5729.1|5729.35|5728.85|5729.85|5729.35|5729.35|5728.85|587
1727280030000|2024-09-25 16:00:30|5729.1|5728.6|5729.6|5729.1|5729.85|5729.35|5729.1|5728.6|458
1727280040000|2024-09-25 16:00:40|5729.85|5729.35|5729.85|5729.35|5729.85|5729.35|5729.35|5728.85|529
1727280050000|2024-09-25 16:00:50|5729.6|5729.1|5729.6|5729.1|5729.85|5729.35|5729.35|5728.85|277
1727280060000|2024-09-25 16:01:00|5729.72|5729.22|5729.6|5729.1|5729.72|5729.22|5729.6|5729.1|137
1727280070000|2024-09-25 16:01:10|5729.85|5729.35|5729.1|5728.6|5729.85|5729.35|5729.1|5728.6|206
1727280080000|2024-09-25 16:01:20|5729.35|5728.85|5729.6|5729.1|5729.85|5729.35|5729.35|5728.85|250
1727280090000|2024-09-25 16:01:30|5729.22|5728.72|5729.1|5728.6|5729.35|5728.85|5729.1|5728.6|123
1727280100000|2024-09-25 16:01:40|5729.35|5728.85|5729.1|5728.6|5729.35|5728.85|5729.1|5728.6|50
1727280110000|2024-09-25 16:01:50|5728.85|5728.35|5729.35|5728.85|5729.35|5728.85|5728.85|5728.35|280
1727280120000|2024-09-25 16:02:00|5729.6|5729.1|5729.35|5728.85|5729.6|5729.1|5729.35|5728.85|206
1727280130000|2024-09-25 16:02:10|5729.1|5728.6|5729.1|5728.6|5729.35|5728.85|5728.6|5728.1|238
1727280140000|2024-09-25 16:02:20|5729.35|5728.85|5729.1|5728.6|5729.35|5728.85|5729.1|5728.6|252
1727280150000|2024-09-25 16:02:30|5728.85|5728.35|5728.85|5728.35|5729.1|5728.6|5728.85|5728.35|220
1727280160000|2024-09-25 16:02:40|5728.6|5728.1|5729.35|5728.85|5729.35|5728.85|5728.6|5728.1|329
1727280170000|2024-09-25 16:02:50|5729.1|5728.6|5728.85|5728.35|5729.1|5728.6|5728.85|5728.35|173
1727280180000|2024-09-25 16:03:00|5728.72|5728.22|5729.1|5728.6|5729.1|5728.6|5728.72|5728.22|155
1727280190000|2024-09-25 16:03:10|5729.35|5728.85|5729.6|5729.1|5729.85|5729.35|5729.35|5728.85|242
1727280200000|2024-09-25 16:03:20|5729.85|5729.35|5729.6|5729.1|5729.85|5729.35|5729.6|5729.1|170
1727280210000|2024-09-25 16:03:30|5729.35|5728.85|5728.85|5728.35|5729.35|5728.85|5728.85|5728.35|395
1727280220000|2024-09-25 16:03:40|5728.97|5728.47|5729.35|5728.85|5729.35|5728.85|5728.97|5728.47|150
1727280230000|2024-09-25 16:03:50|5729.1|5728.6|5729.35|5728.85|5729.6|5729.1|5728.85|5728.35|427
1727280240000|2024-09-25 16:04:00|5729.47|5728.97|5729.85|5729.35|5729.85|5729.35|5729.35|5728.85|198
1727280250000|2024-09-25 16:04:10|5729.6|5729.1|5729.35|5728.85|5729.6|5729.1|5729.35|5728.85|63
1727280260000|2024-09-25 16:04:20|5729.47|5728.97|5729.35|5728.85|5729.6|5729.1|5729.35|5728.85|171
1727280270000|2024-09-25 16:04:30|5729.6|5729.1|5729.6|5729.1|5729.6|5729.1|5729.35|5728.85|202
1727280280000|2024-09-25 16:04:40|5729.35|5728.85|5729.35|5728.85|5729.6|5729.1|5729.1|5728.6|204
1727280290000|2024-09-25 16:04:50|5729.6|5729.1|5730.1|5729.6|5730.35|5729.85|5729.6|5729.1|228
1727280300000|2024-09-25 16:05:00|5729.85|5729.35|5729.85|5729.35|5730.1|5729.6|5729.85|5729.35|192
1727280310000|2024-09-25 16:05:10|5729.6|5729.1|5729.97|5729.47|5730.1|5729.6|5729.6|5729.1|244
1727280320000|2024-09-25 16:05:20|5729.85|5729.35|5729.35|5728.85|5730.35|5729.85|5728.85|5728.35|857
1727280330000|2024-09-25 16:05:30|5729.1|5728.6|5728.1|5727.6|5729.1|5728.6|5728.1|5727.6|1362
1727280340000|2024-09-25 16:05:40|5728.35|5727.85|5728.1|5727.6|5728.6|5728.1|5728.1|5727.6|276
1727280350000|2024-09-25 16:05:50|5727.85|5727.35|5728.1|5727.6|5728.1|5727.6|5727.85|5727.35|207
1727280360000|2024-09-25 16:06:00|5727.85|5727.35|5727.1|5726.6|5727.85|5727.35|5726.6|5726.1|1038
1727280370000|2024-09-25 16:06:10|5726.85|5726.35|5726.35|5725.85|5727.1|5726.6|5726.1|5725.6|978
1727280380000|2024-09-25 16:06:20|5726.6|5726.1|5726.85|5726.35|5727.1|5726.6|5726.6|5726.1|517
1727280390000|2024-09-25 16:06:30|5726.6|5726.1|5726.6|5726.1|5726.85|5726.35|5726.35|5725.85|615
1727280400000|2024-09-25 16:06:40|5726.35|5725.85|5726.85|5726.35|5726.85|5726.35|5726.35|5725.85|96
1727280410000|2024-09-25 16:06:50|5727.1|5726.6|5728.1|5727.6|5728.1|5727.6|5727.1|5726.6|428
1727280420000|2024-09-25 16:07:00|5728.35|5727.85|5728.1|5727.6|5728.6|5728.1|5728.1|5727.6|317
1727280430000|2024-09-25 16:07:10|5727.85|5727.35|5728.85|5728.35|5728.85|5728.35|5727.85|5727.35|371
1727280440000|2024-09-25 16:07:20|5729.1|5728.6|5728.85|5728.35|5729.35|5728.85|5728.6|5728.1|451
1727280450000|2024-09-25 16:07:30|5728.72|5728.22|5728.35|5727.85|5728.72|5728.22|5728.1|5727.6|343
1727280460000|2024-09-25 16:07:40|5728.1|5727.6|5728.1|5727.6|5728.35|5727.85|5728.1|5727.6|128
1727280470000|2024-09-25 16:07:50|5727.85|5727.35|5727.6|5727.1|5727.85|5727.35|5727.35|5726.85|375
1727280480000|2024-09-25 16:08:00|5727.85|5727.35|5729.1|5728.6|5729.1|5728.6|5727.85|5727.35|429
1727280490000|2024-09-25 16:08:10|5728.85|5728.35|5728.85|5728.35|5728.85|5728.35|5728.6|5728.1|169
1727280500000|2024-09-25 16:08:20|5729.1|5728.6|5729.6|5729.1|5729.85|5729.35|5729.1|5728.6|417
1727280510000|2024-09-25 16:08:30|5729.35|5728.85|5729.35|5728.85|5729.6|5729.1|5729.1|5728.6|325
1727280520000|2024-09-25 16:08:40|5729.6|5729.1|5729.35|5728.85|5729.6|5729.1|5729.1|5728.6|186
1727280530000|2024-09-25 16:08:50|5729.6|5729.1|5729.6|5729.1|5729.85|5729.35|5729.35|5728.85|290
1727280540000|2024-09-25 16:09:00|5729.85|5729.35|5729.85|5729.35|5730.1|5729.6|5729.6|5729.1|431
1727280550000|2024-09-25 16:09:10|5730.1|5729.6|5729.85|5729.35|5730.1|5729.6|5729.85|5729.35|153
1727280560000|2024-09-25 16:09:20|5729.6|5729.1|5729.6|5729.1|5729.85|5729.35|5729.6|5729.1|188
1727280570000|2024-09-25 16:09:30|5729.85|5729.35|5729.85|5729.35|5730.1|5729.6|5729.85|5729.35|136
1727280580000|2024-09-25 16:09:40|||||||||39
1727280590000|2024-09-25 16:09:50|5730.1|5729.6|5730.1|5729.6|5730.35|5729.85|5729.97|5729.47|165
1727280600000|2024-09-25 16:10:00|5730.22|5729.72|5730.72|5730.22|5730.85|5730.35|5730.1|5729.6|506
1727280610000|2024-09-25 16:10:10|5730.6|5730.1|5730.6|5730.1|5730.85|5730.35|5730.6|5730.1|246
1727280620000|2024-09-25 16:10:20|5730.35|5729.85|5731.1|5730.6|5731.1|5730.6|5730.35|5729.85|565
1727280630000|2024-09-25 16:10:30|5731.35|5730.85|5731.35|5730.85|5731.35|5730.85|5731.1|5730.6|297
1727280640000|2024-09-25 16:10:40|5731.6|5731.1|5730.85|5730.35|5731.6|5731.1|5730.6|5730.1|281
1727280650000|2024-09-25 16:10:50|5731.1|5730.6|5730.35|5729.85|5731.1|5730.6|5730.35|5729.85|238
1727280660000|2024-09-25 16:11:00|5730.6|5730.1|5731.1|5730.6|5731.1|5730.6|5730.6|5730.1|438
1727280670000|2024-09-25 16:11:10|5730.85|5730.35|5730.6|5730.1|5730.85|5730.35|5730.35|5729.85|193
1727280680000|2024-09-25 16:11:20|5730.35|5729.85|5730.35|5729.85|5730.35|5729.85|5730.1|5729.6|205
1727280690000|2024-09-25 16:11:30|5730.6|5730.1|5730.6|5730.1|5730.6|5730.1|5730.6|5730.1|154
1727280700000|2024-09-25 16:11:40|5730.35|5729.85|5730.35|5729.85|5730.35|5729.85|5730.35|5729.85|63
1727280710000|2024-09-25 16:11:50|5729.85|5729.35|5730.1|5729.6|5730.1|5729.6|5729.85|5729.35|265
1727280720000|2024-09-25 16:12:00|5730.35|5729.85|5729.85|5729.35|5730.35|5729.85|5729.85|5729.35|111
1727280730000|2024-09-25 16:12:10|5729.6|5729.1|5729.35|5728.85|5729.85|5729.35|5729.1|5728.6|510
1727280740000|2024-09-25 16:12:20|5729.47|5728.97|5729.6|5729.1|5729.85|5729.35|5729.35|5728.85|142
1727280750000|2024-09-25 16:12:30|5729.85|5729.35|5729.6|5729.1|5729.85|5729.35|5729.6|5729.1|60
1727280760000|2024-09-25 16:12:40|5729.72|5729.22|5729.85|5729.35|5729.85|5729.35|5729.6|5729.1|60
1727280770000|2024-09-25 16:12:50|5729.72|5729.22|5729.85|5729.35|5729.85|5729.35|5729.72|5729.22|57
1727280780000|2024-09-25 16:13:00|5729.6|5729.1|5729.35|5728.85|5729.6|5729.1|5729.22|5728.72|240
1727280790000|2024-09-25 16:13:10|5729.47|5728.97|5729.6|5729.1|5729.6|5729.1|5729.35|5728.85|35
1727280800000|2024-09-25 16:13:20|5729.47|5728.97|5729.35|5728.85|5729.6|5729.1|5729.1|5728.6|172
1727280810000|2024-09-25 16:13:30|5729.1|5728.6|5729.35|5728.85|5729.6|5729.1|5729.1|5728.6|164
1727280820000|2024-09-25 16:13:40|5729.6|5729.1|5729.35|5728.85|5729.6|5729.1|5729.1|5728.6|112
1727280830000|2024-09-25 16:13:50|5729.6|5729.1|5729.85|5729.35|5729.85|5729.35|5729.6|5729.1|68
1727280840000|2024-09-25 16:14:00|5729.97|5729.47|5729.6|5729.1|5729.97|5729.47|5729.35|5728.85|198
1727280850000|2024-09-25 16:14:10|5729.47|5728.97|5729.6|5729.1|5729.85|5729.35|5729.35|5728.85|36
1727280860000|2024-09-25 16:14:20|5729.85|5729.35|5730.35|5729.85|5730.35|5729.85|5729.85|5729.35|121
1727280870000|2024-09-25 16:14:30|5730.1|5729.6|5730.35|5729.85|5730.35|5729.85|5730.1|5729.6|215
1727280880000|2024-09-25 16:14:40|5730.1|5729.6|5729.85|5729.35|5730.1|5729.6|5729.85|5729.35|70
1727280890000|2024-09-25 16:14:50|5729.6|5729.1|5729.6|5729.1|5729.6|5729.1|5729.6|5729.1|36
1727280900000|2024-09-25 16:15:00|5729.72|5729.22|5729.6|5729.1|5729.85|5729.35|5729.35|5728.85|219
1727280910000|2024-09-25 16:15:10|5729.35|5728.85|5729.35|5728.85|5729.6|5729.1|5729.35|5728.85|118
1727280920000|2024-09-25 16:15:20|5729.47|5728.97|5729.35|5728.85|5729.72|5729.22|5729.35|5728.85|120
1727280930000|2024-09-25 16:15:30|5729.1|5728.6|5729.1|5728.6|5729.1|5728.6|5728.85|5728.35|186
1727280940000|2024-09-25 16:15:40|5729.35|5728.85|5729.1|5728.6|5729.6|5729.1|5729.1|5728.6|159
1727280950000|2024-09-25 16:15:50|5729.35|5728.85|5729.1|5728.6|5729.35|5728.85|5729.1|5728.6|37
1727280960000|2024-09-25 16:16:00|5728.85|5728.35|5728.35|5727.85|5728.85|5728.35|5728.35|5727.85|265
1727280970000|2024-09-25 16:16:10|5728.1|5727.6|5728.35|5727.85|5728.35|5727.85|5728.1|5727.6|304
1727280980000|2024-09-25 16:16:20|5728.6|5728.1|5728.85|5728.35|5728.85|5728.35|5728.6|5728.1|100
1727280990000|2024-09-25 16:16:30|5728.97|5728.47|5728.6|5728.1|5729.1|5728.6|5728.6|5728.1|180
1727281000000|2024-09-25 16:16:40|5728.85|5728.35|5728.6|5728.1|5728.85|5728.35|5728.6|5728.1|187
1727281010000|2024-09-25 16:16:50|5728.35|5727.85|5728.35|5727.85|5728.35|5727.85|5728.35|5727.85|43
1727281020000|2024-09-25 16:17:00|5728.6|5728.1|5728.35|5727.85|5728.6|5728.1|5728.1|5727.6|270
1727281030000|2024-09-25 16:17:10|5728.1|5727.6|5728.35|5727.85|5728.35|5727.85|5728.1|5727.6|96
1727281040000|2024-09-25 16:17:20|5728.1|5727.6|5728.85|5728.35|5728.85|5728.35|5728.1|5727.6|186
1727281050000|2024-09-25 16:17:30|5728.6|5728.1|5728.1|5727.6|5728.6|5728.1|5728.1|5727.6|322
1727281060000|2024-09-25 16:17:40|5728.35|5727.85|5728.35|5727.85|5728.35|5727.85|5728.1|5727.6|160
1727281070000|2024-09-25 16:17:50|||||||||25
1727281080000|2024-09-25 16:18:00|5728.1|5727.6|5728.1|5727.6|5728.35|5727.85|5727.85|5727.35|148
1727281090000|2024-09-25 16:18:10|5728.35|5727.85|5728.35|5727.85|5728.35|5727.85|5728.35|5727.85|60
1727281100000|2024-09-25 16:18:20|5728.6|5728.1|5728.6|5728.1|5728.6|5728.1|5728.6|5728.1|132
1727281110000|2024-09-25 16:18:30|5729.1|5728.6|5728.85|5728.35|5729.1|5728.6|5728.85|5728.35|136
1727281120000|2024-09-25 16:18:40|5728.6|5728.1|5728.6|5728.1|5729.1|5728.6|5728.6|5728.1|303
1727281130000|2024-09-25 16:18:50|5728.85|5728.35|5728.85|5728.35|5729.1|5728.6|5728.6|5728.1|107
1727281140000|2024-09-25 16:19:00|5728.6|5728.1|5728.85|5728.35|5728.85|5728.35|5728.35|5727.85|132
1727281150000|2024-09-25 16:19:10|5728.6|5728.1|5728.35|5727.85|5728.85|5728.35|5728.35|5727.85|146
1727281160000|2024-09-25 16:19:20|5728.1|5727.6|5727.6|5727.1|5728.1|5727.6|5727.6|5727.1|277
1727281170000|2024-09-25 16:19:30|5727.85|5727.35|5727.35|5726.85|5727.85|5727.35|5727.35|5726.85|154
1727281180000|2024-09-25 16:19:40|5727.6|5727.1|5727.85|5727.35|5727.85|5727.35|5727.1|5726.6|343
1727281190000|2024-09-25 16:19:50|5727.6|5727.1|5727.6|5727.1|5727.6|5727.1|5727.35|5726.85|199
1727281200000|2024-09-25 16:20:00|5727.85|5727.35|5728.35|5727.85|5728.35|5727.85|5727.85|5727.35|256
1727281210000|2024-09-25 16:20:10|5728.1|5727.6|5728.35|5727.85|5728.35|5727.85|5728.1|5727.6|185
1727281220000|2024-09-25 16:20:20|5728.1|5727.6|5728.6|5728.1|5728.6|5728.1|5728.1|5727.6|285
1727281230000|2024-09-25 16:20:30|5728.35|5727.85|5728.6|5728.1|5728.85|5728.35|5728.35|5727.85|84
1727281240000|2024-09-25 16:20:40|5728.35|5727.85|5729.1|5728.6|5729.1|5728.6|5728.35|5727.85|221
1727281250000|2024-09-25 16:20:50|5729.35|5728.85|5729.35|5728.85|5729.35|5728.85|5729.1|5728.6|231
1727281260000|2024-09-25 16:21:00|5729.6|5729.1|5729.6|5729.1|5729.85|5729.35|5729.6|5729.1|301
1727281270000|2024-09-25 16:21:10|5729.35|5728.85|5729.6|5729.1|5729.6|5729.1|5729.35|5728.85|107
1727281280000|2024-09-25 16:21:20|5729.85|5729.35|5729.6|5729.1|5729.85|5729.35|5729.35|5728.85|94
1727281290000|2024-09-25 16:21:30|5729.35|5728.85|5729.35|5728.85|5729.35|5728.85|5729.1|5728.6|167
1727281300000|2024-09-25 16:21:40|5729.22|5728.72|5728.6|5728.1|5729.35|5728.85|5728.6|5728.1|197
1727281310000|2024-09-25 16:21:50|5728.72|5728.22|5728.6|5728.1|5728.85|5728.35|5728.35|5727.85|271
1727281320000|2024-09-25 16:22:00|5728.35|5727.85|5728.6|5728.1|5728.6|5728.1|5728.1|5727.6|262
1727281330000|2024-09-25 16:22:10|5728.35|5727.85|5727.6|5727.1|5728.47|5727.97|5727.6|5727.1|198
1727281340000|2024-09-25 16:22:20|5727.85|5727.35|5727.6|5727.1|5728.1|5727.6|5727.6|5727.1|105
1727281350000|2024-09-25 16:22:30|5727.85|5727.35|5727.85|5727.35|5728.1|5727.6|5727.85|5727.35|214
1727281360000|2024-09-25 16:22:40|5727.6|5727.1|5727.85|5727.35|5727.85|5727.35|5727.35|5726.85|413
1727281370000|2024-09-25 16:22:50|5727.6|5727.1|5727.85|5727.35|5728.1|5727.6|5727.6|5727.1|134
1727281380000|2024-09-25 16:23:00|5727.6|5727.1|5727.6|5727.1|5727.6|5727.1|5727.6|5727.1|291
1727281390000|2024-09-25 16:23:10|5727.85|5727.35|5727.6|5727.1|5728.1|5727.6|5727.6|5727.1|87
1727281400000|2024-09-25 16:23:20|||||||||157
1727281410000|2024-09-25 16:23:30|||||||||44
1727281420000|2024-09-25 16:23:40|5727.72|5727.22|5727.85|5727.35|5727.85|5727.35|5727.6|5727.1|199
1727281430000|2024-09-25 16:23:50|5728.1|5727.6|5728.1|5727.6|5728.1|5727.6|5728.1|5727.6|102
1727281440000|2024-09-25 16:24:00|5728.35|5727.85|5728.35|5727.85|5728.6|5728.1|5728.35|5727.85|288
1727281450000|2024-09-25 16:24:10|5728.6|5728.1|5728.85|5728.35|5728.85|5728.35|5728.6|5728.1|389
1727281460000|2024-09-25 16:24:20|5729.1|5728.6|5729.35|5728.85|5729.35|5728.85|5729.1|5728.6|165
1727281470000|2024-09-25 16:24:30|5729.6|5729.1|5729.35|5728.85|5729.6|5729.1|5729.1|5728.6|218
1727281480000|2024-09-25 16:24:40|||||||||118
1727281490000|2024-09-25 16:24:50|5729.1|5728.6|5729.35|5728.85|5729.35|5728.85|5729.1|5728.6|138
1727281500000|2024-09-25 16:25:00|5729.6|5729.1|5729.6|5729.1|5729.6|5729.1|5729.1|5728.6|284
1727281510000|2024-09-25 16:25:10|5729.35|5728.85|5729.6|5729.1|5729.6|5729.1|5729.35|5728.85|113
1727281520000|2024-09-25 16:25:20|5729.85|5729.35|5729.85|5729.35|5730.1|5729.6|5729.85|5729.35|400
1727281530000|2024-09-25 16:25:30|5730.1|5729.6|5730.35|5729.85|5730.35|5729.85|5730.1|5729.6|100
1727281540000|2024-09-25 16:25:40|5730.6|5730.1|5730.1|5729.6|5730.6|5730.1|5729.85|5729.35|196
1727281550000|2024-09-25 16:25:50|5729.85|5729.35|5729.85|5729.35|5729.85|5729.35|5729.85|5729.35|104
1727281560000|2024-09-25 16:26:00|5729.6|5729.1|5729.35|5728.85|5729.6|5729.1|5729.1|5728.6|237
1727281570000|2024-09-25 16:26:10|5729.1|5728.6|5729.6|5729.1|5729.6|5729.1|5728.85|5728.35|131
1727281580000|2024-09-25 16:26:20|5729.85|5729.35|5729.35|5728.85|5729.85|5729.35|5729.35|5728.85|147
1727281590000|2024-09-25 16:26:30|5729.1|5728.6|5729.1|5728.6|5729.35|5728.85|5729.1|5728.6|71
1727281600000|2024-09-25 16:26:40|5729.35|5728.85|5729.35|5728.85|5729.35|5728.85|5729.1|5728.6|116
1727281610000|2024-09-25 16:26:50|5729.6|5729.1|5729.85|5729.35|5729.85|5729.35|5729.6|5729.1|219
1727281620000|2024-09-25 16:27:00|5729.72|5729.22|5729.85|5729.35|5729.85|5729.35|5729.6|5729.1|173
1727281630000|2024-09-25 16:27:10|5729.6|5729.1|5729.35|5728.85|5729.72|5729.22|5729.22|5728.72|213
1727281640000|2024-09-25 16:27:20|5729.1|5728.6|5729.35|5728.85|5729.35|5728.85|5729.1|5728.6|196
1727281650000|2024-09-25 16:27:30|5729.6|5729.1|5729.85|5729.35|5729.85|5729.35|5729.6|5729.1|112
1727281660000|2024-09-25 16:27:40|5729.97|5729.47|5729.6|5729.1|5730.1|5729.6|5729.6|5729.1|211
1727281670000|2024-09-25 16:27:50|5729.85|5729.35|5729.6|5729.1|5729.85|5729.35|5729.6|5729.1|96
1727281680000|2024-09-25 16:28:00|5729.35|5728.85|5729.35|5728.85|5729.6|5729.1|5729.35|5728.85|140
1727281690000|2024-09-25 16:28:10|5729.6|5729.1|5729.85|5729.35|5729.85|5729.35|5729.6|5729.1|105
1727281700000|2024-09-25 16:28:20|5730.1|5729.6|5729.85|5729.35|5730.1|5729.6|5729.85|5729.35|276
1727281710000|2024-09-25 16:28:30|5729.6|5729.1|5729.6|5729.1|5729.85|5729.35|5729.6|5729.1|137
1727281720000|2024-09-25 16:28:40|||||||||120
1727281730000|2024-09-25 16:28:50|5729.35|5728.85|5729.6|5729.1|5729.6|5729.1|5729.35|5728.85|130
1727281740000|2024-09-25 16:29:00|5729.85|5729.35|5729.85|5729.35|5729.85|5729.35|5729.85|5729.35|227
1727281750000|2024-09-25 16:29:10|5729.72|5729.22|5729.85|5729.35|5729.85|5729.35|5729.6|5729.1|162
1727281760000|2024-09-25 16:29:20|5730.1|5729.6|5729.85|5729.35|5730.1|5729.6|5729.85|5729.35|93
1727281770000|2024-09-25 16:29:30|5729.97|5729.47|5729.6|5729.1|5730.1|5729.6|5729.6|5729.1|115
1727281780000|2024-09-25 16:29:40|5729.85|5729.35|5729.6|5729.1|5729.85|5729.35|5729.6|5729.1|32
1727281790000|2024-09-25 16:29:50|||||||||36
1727281800000|2024-09-25 16:30:00|5729.72|5729.22|5729.35|5728.85|5729.72|5729.22|5729.1|5728.6|286
1727281810000|2024-09-25 16:30:10|5729.1|5728.6|5729.1|5728.6|5729.35|5728.85|5728.85|5728.35|186
1727281820000|2024-09-25 16:30:20|5729.35|5728.85|5729.1|5728.6|5729.6|5729.1|5729.1|5728.6|303
1727281830000|2024-09-25 16:30:30|5728.85|5728.35|5729.1|5728.6|5729.1|5728.6|5728.85|5728.35|206
1727281840000|2024-09-25 16:30:40|5728.85|5728.35|5729.1|5728.6|5729.1|5728.6|5728.85|5728.35|80
1727281850000|2024-09-25 16:30:50|5729.35|5728.85|5728.6|5728.1|5729.35|5728.85|5728.6|5728.1|179
1727281860000|2024-09-25 16:31:00|5728.85|5728.35|5728.1|5727.6|5728.85|5728.35|5727.35|5726.85|678
1727281870000|2024-09-25 16:31:10|5727.85|5727.35|5728.6|5728.1|5728.85|5728.35|5727.85|5727.35|255
1727281880000|2024-09-25 16:31:20|5728.35|5727.85|5728.6|5728.1|5728.6|5728.1|5728.35|5727.85|87
1727281890000|2024-09-25 16:31:30|||||||||1
1727167110000|2024-09-24 08:38:30|5735.37|5734.67|5735.25|5734.55|5735.5|5734.8|5735.25|5734.55|23
1727167120000|2024-09-24 08:38:40|||||||||23
1727167130000|2024-09-24 08:38:50|||||||||10
1727167140000|2024-09-24 08:39:00|5735|5734.3|5735.25|5734.55|5735.25|5734.55|5735|5734.3|18
1727167150000|2024-09-24 08:39:10|5735.37|5734.67|5735.25|5734.55|5735.37|5734.67|5735.25|5734.55|20
1727167160000|2024-09-24 08:39:20|5735.12|5734.42|5735|5734.3|5735.25|5734.55|5735|5734.3|1
1727167170000|2024-09-24 08:39:30|5735.12|5734.42|5735.25|5734.55|5735.25|5734.55|5735|5734.3|43
1727167180000|2024-09-24 08:39:40|5735.12|5734.42|5734.75|5734.05|5735.25|5734.55|5734.62|5733.92|71
1727167190000|2024-09-24 08:39:50|5734.5|5733.8|5734|5733.3|5734.5|5733.8|5734|5733.3|145
1727167200000|2024-09-24 08:40:00|5734.12|5733.42|5734.12|5733.42|5734.5|5733.8|5734|5733.3|56
1727167210000|2024-09-24 08:40:10|5734.25|5733.55|5734|5733.3|5734.25|5733.55|5734|5733.3|51
1727167220000|2024-09-24 08:40:20|5734.25|5733.55|5734.12|5733.42|5734.25|5733.55|5734|5733.3|27
1727167230000|2024-09-24 08:40:30|5734.25|5733.55|5734|5733.3|5734.25|5733.55|5734|5733.3|11
1727167240000|2024-09-24 08:40:40|5734.25|5733.55|5734.25|5733.55|5734.25|5733.55|5734|5733.3|48
1727167250000|2024-09-24 08:40:50|5734.5|5733.8|5734.5|5733.8|5734.5|5733.8|5734.37|5733.67|34
1727167260000|2024-09-24 08:41:00|5734.62|5733.92|5734.75|5734.05|5734.75|5734.05|5734.5|5733.8|19
1727167270000|2024-09-24 08:41:10|5734.5|5733.8|5734|5733.3|5734.5|5733.8|5734|5733.3|20
1727167280000|2024-09-24 08:41:20|5734.12|5733.42|5734.12|5733.42|5734.12|5733.42|5734.12|5733.42|60
1727167290000|2024-09-24 08:41:30|5734|5733.3|5734|5733.3|5734|5733.3|5734|5733.3|9
1727167300000|2024-09-24 08:41:40|||||||||6
1727167310000|2024-09-24 08:41:50|5734.25|5733.55|5734.25|5733.55|5734.25|5733.55|5734.25|5733.55|13
1727167320000|2024-09-24 08:42:00|5734.12|5733.42|5734|5733.3|5734.25|5733.55|5734|5733.3|14
1727167330000|2024-09-24 08:42:10|5734.25|5733.55|5734.25|5733.55|5734.25|5733.55|5734|5733.3|31
1727167340000|2024-09-24 08:42:20|5734.5|5733.8|5734.5|5733.8|5734.5|5733.8|5734.5|5733.8|5
1727167350000|2024-09-24 08:42:30|5734.75|5734.05|5734.75|5734.05|5734.75|5734.05|5734.75|5734.05|49
1727167360000|2024-09-24 08:42:40|5734.62|5733.92|5734.5|5733.8|5734.75|5734.05|5734.5|5733.8|16
1727167380000|2024-09-24 08:43:00|5734.25|5733.55|5734.25|5733.55|5734.25|5733.55|5734|5733.3|16
1727167390000|2024-09-24 08:43:10|5734.12|5733.42|5734|5733.3|5734.25|5733.55|5734|5733.3|13
1727167400000|2024-09-24 08:43:20|5734.25|5733.55|5734.25|5733.55|5734.25|5733.55|5734.25|5733.55|18
1727167410000|2024-09-24 08:43:30|5734.37|5733.67|5734.25|5733.55|5734.5|5733.8|5734.25|5733.55|13
1727167420000|2024-09-24 08:43:40|5734|5733.3|5734.12|5733.42|5734.25|5733.55|5734|5733.3|42
1727167430000|2024-09-24 08:43:50|5734.25|5733.55|5734.25|5733.55|5734.25|5733.55|5734|5733.3|9
1727167440000|2024-09-24 08:44:00|5734.37|5733.67|5734.5|5733.8|5734.5|5733.8|5734.25|5733.55|26
1727167450000|2024-09-24 08:44:10|5734.75|5734.05|5734.5|5733.8|5734.75|5734.05|5734.5|5733.8|16
1727167460000|2024-09-24 08:44:20|5734.25|5733.55|5734|5733.3|5734.25|5733.55|5734|5733.3|56
1727167470000|2024-09-24 08:44:30|5734.25|5733.55|5734|5733.3|5734.25|5733.55|5734|5733.3|24
1727167480000|2024-09-24 08:44:40|5733.75|5733.05|5733.5|5732.8|5733.75|5733.05|5733.5|5732.8|49
1727167490000|2024-09-24 08:44:50|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|45
1727167500000|2024-09-24 08:45:00|5733.37|5732.67|5733.25|5732.55|5733.5|5732.8|5733.25|5732.55|43
1727167510000|2024-09-24 08:45:10|5733|5732.3|5733.12|5732.42|5733.25|5732.55|5732.75|5732.05|74
1727167520000|2024-09-24 08:45:20|5733.25|5732.55|5733.12|5732.42|5733.25|5732.55|5733|5732.3|19
1727167530000|2024-09-24 08:45:30|5733|5732.3|5733|5732.3|5733.12|5732.42|5733|5732.3|2
1727167540000|2024-09-24 08:45:40|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|12
1727167550000|2024-09-24 08:45:50|5733.37|5732.67|5733.5|5732.8|5733.5|5732.8|5733.25|5732.55|39
1727167560000|2024-09-24 08:46:00|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|19
1727167570000|2024-09-24 08:46:10|5733|5732.3|5733|5732.3|5733|5732.3|5733|5732.3|78
1727167580000|2024-09-24 08:46:20|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|36
1727167590000|2024-09-24 08:46:30|5733.5|5732.8|5733.5|5732.8|5733.5|5732.8|5733.5|5732.8|47
1727167600000|2024-09-24 08:46:40|5733.25|5732.55|5733.5|5732.8|5733.5|5732.8|5733.25|5732.55|16
1727167610000|2024-09-24 08:46:50|5733.25|5732.55|5733|5732.3|5733.25|5732.55|5733|5732.3|11
1727167620000|2024-09-24 08:47:00|5733.12|5732.42|5733.25|5732.55|5733.25|5732.55|5733.12|5732.42|17
1727167630000|2024-09-24 08:47:10|5733.37|5732.67|5733.75|5733.05|5733.75|5733.05|5733.37|5732.67|25
1727167640000|2024-09-24 08:47:20|||||||||3
1727167650000|2024-09-24 08:47:30|||||||||12
1727167660000|2024-09-24 08:47:40|5734|5733.3|5733.5|5732.8|5734|5733.3|5733.5|5732.8|20
1727167670000|2024-09-24 08:47:50|5733.75|5733.05|5733.75|5733.05|5733.75|5733.05|5733.75|5733.05|9
1727167680000|2024-09-24 08:48:00|5733.87|5733.17|5734|5733.3|5734|5733.3|5733.75|5733.05|15
1727167690000|2024-09-24 08:48:10|5734.25|5733.55|5734.25|5733.55|5734.25|5733.55|5734.25|5733.55|8
1727167700000|2024-09-24 08:48:20|||||||||4
1727167710000|2024-09-24 08:48:30|5734|5733.3|5734.25|5733.55|5734.25|5733.55|5734|5733.3|21
1727167720000|2024-09-24 08:48:40|5734.5|5733.8|5734.5|5733.8|5734.5|5733.8|5734.5|5733.8|12
1727167730000|2024-09-24 08:48:50|||||||||13
1727167740000|2024-09-24 08:49:00|5734.62|5733.92|5734.75|5734.05|5734.75|5734.05|5734.62|5733.92|11
1727167750000|2024-09-24 08:49:10|5735|5734.3|5735|5734.3|5735|5734.3|5735|5734.3|19
1727167760000|2024-09-24 08:49:20|5734.75|5734.05|5735.25|5734.55|5735.25|5734.55|5734.75|5734.05|54
1727167770000|2024-09-24 08:49:30|||||||||27
1727167780000|2024-09-24 08:49:40|5735.5|5734.8|5735.25|5734.55|5735.5|5734.8|5735.25|5734.55|48
1727167790000|2024-09-24 08:49:50|5735.5|5734.8|5735.5|5734.8|5735.5|5734.8|5735.37|5734.67|34
1727167800000|2024-09-24 08:50:00|5735.25|5734.55|5735.5|5734.8|5735.5|5734.8|5735.25|5734.55|52
1727167810000|2024-09-24 08:50:10|5735.25|5734.55|5735.25|5734.55|5735.37|5734.67|5735.25|5734.55|16
1727167820000|2024-09-24 08:50:20|5735.5|5734.8|5735.25|5734.55|5735.5|5734.8|5735|5734.3|52
1727167830000|2024-09-24 08:50:30|5735.12|5734.42|5735.25|5734.55|5735.25|5734.55|5735.12|5734.42|7
1727167840000|2024-09-24 08:50:40|5735.12|5734.42|5735.25|5734.55|5735.25|5734.55|5735.12|5734.42|16
1727167850000|2024-09-24 08:50:50|5735.5|5734.8|5735.5|5734.8|5735.5|5734.8|5735.5|5734.8|32
1727167860000|2024-09-24 08:51:00|5735.75|5735.05|5736.25|5735.55|5736.25|5735.55|5735.75|5735.05|50
1727167870000|2024-09-24 08:51:10|5736.12|5735.42|5736.25|5735.55|5736.25|5735.55|5736|5735.3|16
1727167880000|2024-09-24 08:51:20|5736.12|5735.42|5736.5|5735.8|5736.5|5735.8|5736|5735.3|31
1727167890000|2024-09-24 08:51:30|5736.37|5735.67|5736|5735.3|5736.5|5735.8|5736|5735.3|76
1727167900000|2024-09-24 08:51:40|5735.75|5735.05|5735.75|5735.05|5735.75|5735.05|5735.75|5735.05|44
1727167910000|2024-09-24 08:51:50|5735.87|5735.17|5735.75|5735.05|5735.87|5735.17|5735.75|5735.05|2
1727167920000|2024-09-24 08:52:00|5735.25|5734.55|5734.5|5733.8|5735.25|5734.55|5734.5|5733.8|89
1727167930000|2024-09-24 08:52:10|5734.62|5733.92|5734.75|5734.05|5734.75|5734.05|5734.5|5733.8|35
1727167940000|2024-09-24 08:52:20|||||||||5
1727167950000|2024-09-24 08:52:30|5735|5734.3|5734.87|5734.17|5735|5734.3|5734.75|5734.05|27
1727167960000|2024-09-24 08:52:40|5734.75|5734.05|5735|5734.3|5735|5734.3|5734.75|5734.05|12
1727167970000|2024-09-24 08:52:50|5735.25|5734.55|5735.25|5734.55|5735.25|5734.55|5735|5734.3|17
1727167980000|2024-09-24 08:53:00|5735.5|5734.8|5735.25|5734.55|5735.5|5734.8|5735|5734.3|83
1727167990000|2024-09-24 08:53:10|||||||||2
1727168000000|2024-09-24 08:53:20|5734.75|5734.05|5734.87|5734.17|5735|5734.3|5734.75|5734.05|45
1727168010000|2024-09-24 08:53:30|5734.75|5734.05|5735|5734.3|5735|5734.3|5734.75|5734.05|9
1727168020000|2024-09-24 08:53:40|5735.12|5734.42|5735.25|5734.55|5735.5|5734.8|5735|5734.3|35
1727168040000|2024-09-24 08:54:00|5735.5|5734.8|5735.5|5734.8|5735.5|5734.8|5735.5|5734.8|6
1727168050000|2024-09-24 08:54:10|5735.75|5735.05|5735.75|5735.05|5735.75|5735.05|5735.75|5735.05|2
1727168060000|2024-09-24 08:54:20|5735.62|5734.92|5735.75|5735.05|5735.75|5735.05|5735.62|5734.92|26
1727168070000|2024-09-24 08:54:30|5736|5735.3|5735.75|5735.05|5736|5735.3|5735.5|5734.8|44
1727168080000|2024-09-24 08:54:40|5735.5|5734.8|5735.25|5734.55|5735.5|5734.8|5735.25|5734.55|45
1727168090000|2024-09-24 08:54:50|5735.37|5734.67|5735.25|5734.55|5735.5|5734.8|5735.25|5734.55|25
1727168100000|2024-09-24 08:55:00|5735.5|5734.8|5735.5|5734.8|5735.5|5734.8|5735.25|5734.55|26
1727168110000|2024-09-24 08:55:10|5735.25|5734.55|5735.25|5734.55|5735.25|5734.55|5735.25|5734.55|14
1727168120000|2024-09-24 08:55:20|5735.5|5734.8|5735.5|5734.8|5735.62|5734.92|5735.5|5734.8|15
1727168140000|2024-09-24 08:55:40|||||||||1
1727168160000|2024-09-24 08:56:00|5735.25|5734.55|5735.25|5734.55|5735.25|5734.55|5735.25|5734.55|18
1727168170000|2024-09-24 08:56:10|5735.12|5734.42|5735|5734.3|5735.12|5734.42|5734.75|5734.05|24
1727168180000|2024-09-24 08:56:20|5734.75|5734.05|5735|5734.3|5735|5734.3|5734.75|5734.05|8
1727168190000|2024-09-24 08:56:30|5735.12|5734.42|5735.12|5734.42|5735.12|5734.42|5735.12|5734.42|12
1727168200000|2024-09-24 08:56:40|5735|5734.3|5735.25|5734.55|5735.25|5734.55|5735|5734.3|1
1727168210000|2024-09-24 08:56:50|||||||||20
1727168220000|2024-09-24 08:57:00|5735.12|5734.42|5735|5734.3|5735.12|5734.42|5735|5734.3|9
1727168230000|2024-09-24 08:57:10|5735.25|5734.55|5735.25|5734.55|5735.5|5734.8|5735.25|5734.55|21
1727168240000|2024-09-24 08:57:20|5735.5|5734.8|5735.5|5734.8|5735.5|5734.8|5735.25|5734.55|7
1727168250000|2024-09-24 08:57:30|5735.75|5735.05|5735.75|5735.05|5735.75|5735.05|5735.75|5735.05|6
1727168260000|2024-09-24 08:57:40|||||||||6
1727168270000|2024-09-24 08:57:50|5736|5735.3|5735.75|5735.05|5736|5735.3|5735.75|5735.05|15
1727168280000|2024-09-24 08:58:00|5735.62|5734.92|5736|5735.3|5736|5735.3|5735.62|5734.92|11
1727168300000|2024-09-24 08:58:20|||||||||28
1727168310000|2024-09-24 08:58:30|5735.75|5735.05|5735.75|5735.05|5735.75|5735.05|5735.75|5735.05|16
1727168320000|2024-09-24 08:58:40|||||||||1
1727168330000|2024-09-24 08:58:50|5735.5|5734.8|5735.5|5734.8|5735.5|5734.8|5735.37|5734.67|10
1727168350000|2024-09-24 08:59:10|5735.62|5734.92|5735.5|5734.8|5735.62|5734.92|5735.5|5734.8|8
1727168360000|2024-09-24 08:59:20|5735.37|5734.67|5735.25|5734.55|5735.5|5734.8|5735.25|5734.55|18
1727168370000|2024-09-24 08:59:30|5735.37|5734.67|5735.5|5734.8|5735.5|5734.8|5735.25|5734.55|6
1727168380000|2024-09-24 08:59:40|5735.75|5735.05|5735.75|5735.05|5735.75|5735.05|5735.75|5735.05|2
1727168390000|2024-09-24 08:59:50|||||||||11
1727168400000|2024-09-24 09:00:00|5735.5|5734.8|5735.5|5734.8|5735.75|5735.05|5735.5|5734.8|41
1727168410000|2024-09-24 09:00:10|5735.25|5734.55|5735.25|5734.55|5735.25|5734.55|5735.25|5734.55|27
1727168420000|2024-09-24 09:00:20|5735.5|5734.8|5735.25|5734.55|5735.5|5734.8|5735.25|5734.55|57
1727168430000|2024-09-24 09:00:30|5735.37|5734.67|5735.5|5734.8|5735.5|5734.8|5735.25|5734.55|7
1727168440000|2024-09-24 09:00:40|5735.37|5734.67|5735.25|5734.55|5735.5|5734.8|5735.25|5734.55|2
1727168450000|2024-09-24 09:00:50|5735.5|5734.8|5735.25|5734.55|5735.75|5735.05|5735.25|5734.55|18
1727168470000|2024-09-24 09:01:10|5735.5|5734.8|5735.62|5734.92|5735.75|5735.05|5735.5|5734.8|12
1727168480000|2024-09-24 09:01:20|5735.75|5735.05|5735.5|5734.8|5735.75|5735.05|5735.5|5734.8|10
1727168490000|2024-09-24 09:01:30|5735.25|5734.55|5735.5|5734.8|5735.5|5734.8|5735.25|5734.55|8
1727168500000|2024-09-24 09:01:40|5735.25|5734.55|5735.12|5734.42|5735.25|5734.55|5735|5734.3|16
1727168510000|2024-09-24 09:01:50|5735|5734.3|5735|5734.3|5735.25|5734.55|5735|5734.3|8
1727168520000|2024-09-24 09:02:00|5734.87|5734.17|5734.75|5734.05|5735|5734.3|5734.75|5734.05|31
1727168530000|2024-09-24 09:02:10|5735|5734.3|5735|5734.3|5735|5734.3|5735|5734.3|9
1727168540000|2024-09-24 09:02:20|5735.25|5734.55|5735.25|5734.55|5735.25|5734.55|5735.25|5734.55|18
1727168550000|2024-09-24 09:02:30|5735.12|5734.42|5735.25|5734.55|5735.25|5734.55|5735.12|5734.42|4
1727168560000|2024-09-24 09:02:40|5735|5734.3|5735|5734.3|5735|5734.3|5735|5734.3|3
1727168570000|2024-09-24 09:02:50|5735.25|5734.55|5735.25|5734.55|5735.25|5734.55|5735|5734.3|31
1727168580000|2024-09-24 09:03:00|5735|5734.3|5735|5734.3|5735|5734.3|5735|5734.3|11
1727168590000|2024-09-24 09:03:10|||||||||3
1727168600000|2024-09-24 09:03:20|5735.12|5734.42|5735.25|5734.55|5735.25|5734.55|5735|5734.3|20
1727168610000|2024-09-24 09:03:30|5735.5|5734.8|5735.5|5734.8|5735.5|5734.8|5735.5|5734.8|8
1727168620000|2024-09-24 09:03:40|5735.37|5734.67|5735.5|5734.8|5735.5|5734.8|5735.37|5734.67|8
1727168630000|2024-09-24 09:03:50|||||||||3
1727168640000|2024-09-24 09:04:00|||||||||1
1727168650000|2024-09-24 09:04:10|5735.75|5735.05|5735.75|5735.05|5735.75|5735.05|5735.75|5735.05|21
1727168660000|2024-09-24 09:04:20|5735.62|5734.92|5735.5|5734.8|5735.62|5734.92|5735.5|5734.8|20
1727168670000|2024-09-24 09:04:30|5735.62|5734.92|5735|5734.3|5735.62|5734.92|5735|5734.3|28
1727168680000|2024-09-24 09:04:40|5735.25|5734.55|5735.12|5734.42|5735.25|5734.55|5735|5734.3|30
1727168690000|2024-09-24 09:04:50|5735|5734.3|5735|5734.3|5735.12|5734.42|5735|5734.3|10
1727168700000|2024-09-24 09:05:00|5735.25|5734.55|5734.75|5734.05|5735.25|5734.55|5734.75|5734.05|17
1727168710000|2024-09-24 09:05:10|5734.5|5733.8|5734|5733.3|5734.5|5733.8|5734|5733.3|33
1727168720000|2024-09-24 09:05:20|||||||||14
1727168730000|2024-09-24 09:05:30|5734.25|5733.55|5734.5|5733.8|5734.75|5734.05|5734.25|5733.55|26
1727168740000|2024-09-24 09:05:40|5734.62|5733.92|5734.75|5734.05|5734.75|5734.05|5734.5|5733.8|15
1727168750000|2024-09-24 09:05:50|5734.62|5733.92|5734.75|5734.05|5734.87|5734.17|5734.62|5733.92|13
1727168760000|2024-09-24 09:06:00|5734.5|5733.8|5734.75|5734.05|5734.75|5734.05|5734.5|5733.8|103
1727168770000|2024-09-24 09:06:10|5734.62|5733.92|5734.75|5734.05|5734.75|5734.05|5734.62|5733.92|4
1727168780000|2024-09-24 09:06:20|5734.5|5733.8|5734.75|5734.05|5734.75|5734.05|5734.5|5733.8|118
1727168790000|2024-09-24 09:06:30|5734.62|5733.92|5734.87|5734.17|5734.87|5734.17|5734.5|5733.8|28
1727168800000|2024-09-24 09:06:40|5735|5734.3|5734.75|5734.05|5735|5734.3|5734.75|5734.05|27
1727168810000|2024-09-24 09:06:50|5734.5|5733.8|5734.75|5734.05|5734.75|5734.05|5734.25|5733.55|54
1727168820000|2024-09-24 09:07:00|5734.62|5733.92|5734.5|5733.8|5734.62|5733.92|5734.5|5733.8|6
1727168830000|2024-09-24 09:07:10|||||||||2
1727168840000|2024-09-24 09:07:20|||||||||3
1727168850000|2024-09-24 09:07:30|||||||||2
1727168860000|2024-09-24 09:07:40|||||||||3
1727168870000|2024-09-24 09:07:50|5734.75|5734.05|5734.5|5733.8|5734.75|5734.05|5734.5|5733.8|40
1727168880000|2024-09-24 09:08:00|5734.75|5734.05|5734.75|5734.05|5734.75|5734.05|5734.75|5734.05|11
1727168890000|2024-09-24 09:08:10|5735|5734.3|5734.75|5734.05|5735|5734.3|5734.75|5734.05|22
1727168900000|2024-09-24 09:08:20|5734.5|5733.8|5734.25|5733.55|5734.5|5733.8|5734.25|5733.55|16
1727168910000|2024-09-24 09:08:30|5734|5733.3|5734|5733.3|5734|5733.3|5734|5733.3|5
1727168920000|2024-09-24 09:08:40|||||||||3
1727168930000|2024-09-24 09:08:50|5734.12|5733.42|5734.25|5733.55|5734.25|5733.55|5734.12|5733.42|14
1727168940000|2024-09-24 09:09:00|5734.5|5733.8|5734.75|5734.05|5734.75|5734.05|5734.5|5733.8|13
1727168950000|2024-09-24 09:09:10|5734.62|5733.92|5734.62|5733.92|5734.75|5734.05|5734.5|5733.8|4
1727168960000|2024-09-24 09:09:20|5734.5|5733.8|5734.75|5734.05|5734.75|5734.05|5734.5|5733.8|1
1727168970000|2024-09-24 09:09:30|5734.87|5734.17|5734.87|5734.17|5735|5734.3|5734.87|5734.17|11
1727168980000|2024-09-24 09:09:40|5735|5734.3|5735|5734.3|5735|5734.3|5735|5734.3|10
1727168990000|2024-09-24 09:09:50|5735.25|5734.55|5735.25|5734.55|5735.25|5734.55|5735.25|5734.55|13
1727169000000|2024-09-24 09:10:00|5735|5734.3|5735|5734.3|5735.25|5734.55|5735|5734.3|15
1727169020000|2024-09-24 09:10:20|||||||||1
1727169040000|2024-09-24 09:10:40|5735.25|5734.55|5735.25|5734.55|5735.25|5734.55|5735.25|5734.55|10
1727169050000|2024-09-24 09:10:50|5735.12|5734.42|5735.25|5734.55|5735.25|5734.55|5735|5734.3|8
1727169060000|2024-09-24 09:11:00|5735.12|5734.42|5735.25|5734.55|5735.25|5734.55|5735.12|5734.42|9
1727169070000|2024-09-24 09:11:10|5735|5734.3|5734.75|5734.05|5735|5734.3|5734.75|5734.05|20
1727169080000|2024-09-24 09:11:20|5734.87|5734.17|5734.87|5734.17|5734.87|5734.17|5734.87|5734.17|6
1727169090000|2024-09-24 09:11:30|5734.75|5734.05|5734.75|5734.05|5734.87|5734.17|5734.75|5734.05|3
1727169100000|2024-09-24 09:11:40|5734.5|5733.8|5734.5|5733.8|5734.5|5733.8|5734.5|5733.8|5
1727169110000|2024-09-24 09:11:50|5734.62|5733.92|5734.5|5733.8|5734.62|5733.92|5734.5|5733.8|12
1727169120000|2024-09-24 09:12:00|5734.62|5733.92|5734.5|5733.8|5734.62|5733.92|5734.5|5733.8|7
1727169130000|2024-09-24 09:12:10|5734.62|5733.92|5734.75|5734.05|5734.75|5734.05|5734.5|5733.8|0
1727169140000|2024-09-24 09:12:20|5734.5|5733.8|5734.75|5734.05|5734.75|5734.05|5734.25|5733.55|77
1727169150000|2024-09-24 09:12:30|5734.62|5733.92|5734.25|5733.55|5734.62|5733.92|5734.25|5733.55|8
1727169160000|2024-09-24 09:12:40|5734.5|5733.8|5734.5|5733.8|5734.5|5733.8|5734.5|5733.8|10
1727169170000|2024-09-24 09:12:50|5734.25|5733.55|5734.25|5733.55|5734.25|5733.55|5734.25|5733.55|26
1727169180000|2024-09-24 09:13:00|5734|5733.3|5734|5733.3|5734.25|5733.55|5734|5733.3|18
1727169190000|2024-09-24 09:13:10|5733.87|5733.17|5734|5733.3|5734|5733.3|5733.75|5733.05|7
1727169200000|2024-09-24 09:13:20|||||||||3
1727169210000|2024-09-24 09:13:30|5733.87|5733.17|5733.87|5733.17|5733.87|5733.17|5733.87|5733.17|18
1727169220000|2024-09-24 09:13:40|5734|5733.3|5734|5733.3|5734|5733.3|5733.75|5733.05|20
1727169230000|2024-09-24 09:13:50|||||||||8
1727169240000|2024-09-24 09:14:00|||||||||1
1727169250000|2024-09-24 09:14:10|5734.12|5733.42|5734.25|5733.55|5734.25|5733.55|5734.12|5733.42|38
1727169260000|2024-09-24 09:14:20|5734|5733.3|5734|5733.3|5734.25|5733.55|5734|5733.3|18
1727169270000|2024-09-24 09:14:30|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|5733|5732.3|84
1727169280000|2024-09-24 09:14:40|5733.37|5732.67|5733.37|5732.67|5733.5|5732.8|5733.37|5732.67|10
1727169290000|2024-09-24 09:14:50|5733.5|5732.8|5733.5|5732.8|5733.5|5732.8|5733.25|5732.55|16
1727169300000|2024-09-24 09:15:00|5733.62|5732.92|5733.5|5732.8|5733.87|5733.17|5733.5|5732.8|22
1727169310000|2024-09-24 09:15:10|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|8
1727169320000|2024-09-24 09:15:20|5733|5732.3|5733.25|5732.55|5733.25|5732.55|5733|5732.3|12
1727169330000|2024-09-24 09:15:30|5733.12|5732.42|5733.12|5732.42|5733.25|5732.55|5733|5732.3|5
1727169340000|2024-09-24 09:15:40|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|5733|5732.3|11
1727169350000|2024-09-24 09:15:50|5733.12|5732.42|5733|5732.3|5733.12|5732.42|5733|5732.3|4
1727169360000|2024-09-24 09:16:00|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|18
1727169370000|2024-09-24 09:16:10|||||||||17
1727169380000|2024-09-24 09:16:20|5733.37|5732.67|5733.5|5732.8|5733.5|5732.8|5733.25|5732.55|94
1727169390000|2024-09-24 09:16:30|5733.25|5732.55|5733.25|5732.55|5733.37|5732.67|5733.25|5732.55|28
1727169400000|2024-09-24 09:16:40|5733.37|5732.67|5733.5|5732.8|5733.5|5732.8|5733.37|5732.67|5
1727169410000|2024-09-24 09:16:50|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|7
1727169420000|2024-09-24 09:17:00|5733|5732.3|5732.75|5732.05|5733|5732.3|5732.75|5732.05|33
1727169430000|2024-09-24 09:17:10|5733|5732.3|5732.87|5732.17|5733|5732.3|5732.75|5732.05|16
1727169440000|2024-09-24 09:17:20|5732.75|5732.05|5733|5732.3|5733|5732.3|5732.75|5732.05|1
1727169450000|2024-09-24 09:17:30|||||||||17
1727169470000|2024-09-24 09:17:50|5732.75|5732.05|5732.75|5732.05|5732.75|5732.05|5732.75|5732.05|13
1727169480000|2024-09-24 09:18:00|5733|5732.3|5732.75|5732.05|5733|5732.3|5732.75|5732.05|32
1727169490000|2024-09-24 09:18:10|5732.5|5731.8|5732.75|5732.05|5732.75|5732.05|5732.5|5731.8|34
1727169500000|2024-09-24 09:18:20|5733|5732.3|5733|5732.3|5733|5732.3|5733|5732.3|51
1727169510000|2024-09-24 09:18:30|5732.87|5732.17|5732.62|5731.92|5732.87|5732.17|5732.5|5731.8|44
1727169520000|2024-09-24 09:18:40|5732.5|5731.8|5732.5|5731.8|5732.5|5731.8|5732.5|5731.8|0
1727169530000|2024-09-24 09:18:50|5732.25|5731.55|5732.5|5731.8|5732.5|5731.8|5732.25|5731.55|55
1727169540000|2024-09-24 09:19:00|5732.25|5731.55|5732.25|5731.55|5732.25|5731.55|5732.25|5731.55|11
1727169550000|2024-09-24 09:19:10|||||||||12
1727169560000|2024-09-24 09:19:20|||||||||2
1727169570000|2024-09-24 09:19:30|5732.5|5731.8|5732.5|5731.8|5732.5|5731.8|5732.5|5731.8|32
1727169580000|2024-09-24 09:19:40|5732.25|5731.55|5732.25|5731.55|5732.25|5731.55|5732.25|5731.55|22
1727169590000|2024-09-24 09:19:50|5732.5|5731.8|5732|5731.3|5732.5|5731.8|5732|5731.3|176
1727169600000|2024-09-24 09:20:00|5731.75|5731.05|5731.5|5730.8|5731.75|5731.05|5731.5|5730.8|111
1727169610000|2024-09-24 09:20:10|5731.25|5730.55|5731.25|5730.55|5731.25|5730.55|5731.25|5730.55|24
1727169620000|2024-09-24 09:20:20|5731.12|5730.42|5730.25|5729.55|5731.12|5730.42|5730.25|5729.55|78
1727169630000|2024-09-24 09:20:30|5730|5729.3|5730|5729.3|5730|5729.3|5730|5729.3|72
1727169640000|2024-09-24 09:20:40|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|95
1727169650000|2024-09-24 09:20:50|5729.87|5729.17|5730.5|5729.8|5730.5|5729.8|5729.75|5729.05|118
1727169660000|2024-09-24 09:21:00|5730.75|5730.05|5731|5730.3|5731|5730.3|5730.75|5730.05|31
1727169670000|2024-09-24 09:21:10|5730.75|5730.05|5730.75|5730.05|5730.87|5730.17|5730.75|5730.05|7
1727169680000|2024-09-24 09:21:20|5731|5730.3|5730.75|5730.05|5731|5730.3|5730.75|5730.05|26
1727169690000|2024-09-24 09:21:30|5730.62|5729.92|5730.5|5729.8|5730.75|5730.05|5730.5|5729.8|11
1727169700000|2024-09-24 09:21:40|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|6
1727169710000|2024-09-24 09:21:50|5731|5730.3|5730.75|5730.05|5731|5730.3|5730.75|5730.05|13
1727169720000|2024-09-24 09:22:00|5730.5|5729.8|5730.25|5729.55|5730.62|5729.92|5730|5729.3|51
1727169730000|2024-09-24 09:22:10|5730.37|5729.67|5730.25|5729.55|5730.37|5729.67|5730.25|5729.55|11
1727169740000|2024-09-24 09:22:20|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|16
1727169750000|2024-09-24 09:22:30|||||||||14
1727169760000|2024-09-24 09:22:40|5730.25|5729.55|5730.75|5730.05|5730.75|5730.05|5730.25|5729.55|30
1727169770000|2024-09-24 09:22:50|5730.5|5729.8|5730.75|5730.05|5730.75|5730.05|5730.5|5729.8|29
1727169780000|2024-09-24 09:23:00|5730.5|5729.8|5730.5|5729.8|5730.75|5730.05|5730.37|5729.67|52
1727169790000|2024-09-24 09:23:10|5730.25|5729.55|5730|5729.3|5730.25|5729.55|5730|5729.3|26
1727169800000|2024-09-24 09:23:20|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|7
1727169810000|2024-09-24 09:23:30|5730|5729.3|5729.87|5729.17|5730|5729.3|5729.75|5729.05|19
1727169820000|2024-09-24 09:23:40|5730|5729.3|5730.5|5729.8|5730.5|5729.8|5729.87|5729.17|20
1727169830000|2024-09-24 09:23:50|||||||||5
1727169840000|2024-09-24 09:24:00|5730.62|5729.92|5730.5|5729.8|5730.62|5729.92|5730.5|5729.8|17
1727169850000|2024-09-24 09:24:10|||||||||9
1727169860000|2024-09-24 09:24:20|5730.37|5729.67|5730.25|5729.55|5730.5|5729.8|5730.25|5729.55|15
1727169870000|2024-09-24 09:24:30|5730.37|5729.67|5730.5|5729.8|5730.75|5730.05|5730.25|5729.55|10
1727169880000|2024-09-24 09:24:40|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|21
1727169890000|2024-09-24 09:24:50|5730.5|5729.8|5730.75|5730.05|5730.75|5730.05|5730.5|5729.8|12
1727169900000|2024-09-24 09:25:00|5730.25|5729.55|5730.75|5730.05|5730.75|5730.05|5730.25|5729.55|34
1727169910000|2024-09-24 09:25:10|5730.5|5729.8|5730.5|5729.8|5730.75|5730.05|5730.25|5729.55|4
1727169920000|2024-09-24 09:25:20|5730.37|5729.67|5730|5729.3|5730.5|5729.8|5730|5729.3|3
1727169930000|2024-09-24 09:25:30|5729.75|5729.05|5729.87|5729.17|5730|5729.3|5729.75|5729.05|18
1727169940000|2024-09-24 09:25:40|5730|5729.3|5730|5729.3|5730.25|5729.55|5730|5729.3|19
1727169950000|2024-09-24 09:25:50|5729.75|5729.05|5729.87|5729.17|5729.87|5729.17|5729.75|5729.05|20
1727169960000|2024-09-24 09:26:00|5730|5729.3|5729.75|5729.05|5730|5729.3|5729.75|5729.05|35
1727169970000|2024-09-24 09:26:10|5729.87|5729.17|5729.75|5729.05|5730|5729.3|5729.75|5729.05|15
1727169980000|2024-09-24 09:26:20|||||||||8
1727169990000|2024-09-24 09:26:30|5730|5729.3|5730.12|5729.42|5730.25|5729.55|5730|5729.3|29
1727170000000|2024-09-24 09:26:40|5730|5729.3|5730.25|5729.55|5730.25|5729.55|5730|5729.3|7
1727170020000|2024-09-24 09:27:00|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|16
1727170030000|2024-09-24 09:27:10|||||||||1
1727170050000|2024-09-24 09:27:30|5730.62|5729.92|5730.5|5729.8|5730.62|5729.92|5730.5|5729.8|28
1727170060000|2024-09-24 09:27:40|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|9
1727170070000|2024-09-24 09:27:50|5731|5730.3|5731.25|5730.55|5731.25|5730.55|5730.75|5730.05|43
1727170080000|2024-09-24 09:28:00|5731.37|5730.67|5731.25|5730.55|5731.5|5730.8|5731.25|5730.55|24
1727170090000|2024-09-24 09:28:10|5731.5|5730.8|5731.25|5730.55|5731.5|5730.8|5731.25|5730.55|16
1727170100000|2024-09-24 09:28:20|||||||||84
1727170110000|2024-09-24 09:28:30|5731|5730.3|5731|5730.3|5731|5730.3|5731|5730.3|31
1727170120000|2024-09-24 09:28:40|5730.87|5730.17|5731|5730.3|5731|5730.3|5730.75|5730.05|17
1727170130000|2024-09-24 09:28:50|5730.75|5730.05|5730.25|5729.55|5730.75|5730.05|5730.25|5729.55|41
1727170140000|2024-09-24 09:29:00|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|11
1727170150000|2024-09-24 09:29:10|||||||||21
1727170160000|2024-09-24 09:29:20|5730.75|5730.05|5730.25|5729.55|5730.75|5730.05|5730.25|5729.55|60
1727170170000|2024-09-24 09:29:30|5730.37|5729.67|5730.25|5729.55|5730.37|5729.67|5730.25|5729.55|13
1727170180000|2024-09-24 09:29:40|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|5730.25|5729.55|17
1727170190000|2024-09-24 09:29:50|5730.25|5729.55|5730.25|5729.55|5730.25|5729.55|5730.12|5729.42|31
1727170200000|2024-09-24 09:30:00|5730.5|5729.8|5730|5729.3|5730.5|5729.8|5730|5729.3|26
1727170210000|2024-09-24 09:30:10|5730.25|5729.55|5730.25|5729.55|5730.25|5729.55|5730.25|5729.55|12
1727170220000|2024-09-24 09:30:20|5730.5|5729.8|5730.25|5729.55|5730.5|5729.8|5730.25|5729.55|29
1727170230000|2024-09-24 09:30:30|5730.37|5729.67|5730.5|5729.8|5730.5|5729.8|5730.37|5729.67|10
1727170250000|2024-09-24 09:30:50|5730.75|5730.05|5730.75|5730.05|5731|5730.3|5730.75|5730.05|49
1727170260000|2024-09-24 09:31:00|||||||||4
1727170270000|2024-09-24 09:31:10|||||||||24
1727170280000|2024-09-24 09:31:20|5730.5|5729.8|5730.5|5729.8|5730.62|5729.92|5730.5|5729.8|19
1727170290000|2024-09-24 09:31:30|5730.62|5729.92|5731|5730.3|5731|5730.3|5730.5|5729.8|18
1727170300000|2024-09-24 09:31:40|5731.12|5730.42|5731|5730.3|5731.25|5730.55|5731|5730.3|15
1727170310000|2024-09-24 09:31:50|5731.12|5730.42|5731|5730.3|5731.12|5730.42|5731|5730.3|0
1727170320000|2024-09-24 09:32:00|||||||||3
1727170330000|2024-09-24 09:32:10|5731.25|5730.55|5731.25|5730.55|5731.25|5730.55|5731.25|5730.55|6
1727170340000|2024-09-24 09:32:20|5731|5730.3|5731.25|5730.55|5731.5|5730.8|5731|5730.3|141
1727170350000|2024-09-24 09:32:30|5731.37|5730.67|5731.5|5730.8|5731.5|5730.8|5731.37|5730.67|50
1727170360000|2024-09-24 09:32:40|||||||||4
1727170370000|2024-09-24 09:32:50|5731.25|5730.55|5731.5|5730.8|5731.5|5730.8|5731.25|5730.55|18
1727170380000|2024-09-24 09:33:00|||||||||4
1727170390000|2024-09-24 09:33:10|5731.25|5730.55|5731|5730.3|5731.25|5730.55|5731|5730.3|126
1727170400000|2024-09-24 09:33:20|5731.37|5730.67|5731.25|5730.55|5731.37|5730.67|5731.25|5730.55|81
1727170410000|2024-09-24 09:33:30|5731.12|5730.42|5731.25|5730.55|5731.25|5730.55|5731.12|5730.42|11
1727170420000|2024-09-24 09:33:40|5731.12|5730.42|5731.25|5730.55|5731.25|5730.55|5731|5730.3|11
1727170430000|2024-09-24 09:33:50|5731.5|5730.8|5731.75|5731.05|5731.75|5731.05|5731.5|5730.8|12
1727170440000|2024-09-24 09:34:00|5731.5|5730.8|5731.75|5731.05|5731.75|5731.05|5731.5|5730.8|18
1727170450000|2024-09-24 09:34:10|5731.5|5730.8|5731.25|5730.55|5731.62|5730.92|5731.25|5730.55|9
1727170460000|2024-09-24 09:34:20|5731.5|5730.8|5731.5|5730.8|5731.62|5730.92|5731.5|5730.8|20
1727170470000|2024-09-24 09:34:30|5731.75|5731.05|5731.75|5731.05|5731.75|5731.05|5731.75|5731.05|10
1727170480000|2024-09-24 09:34:40|5731.62|5730.92|5731.75|5731.05|5731.75|5731.05|5731.5|5730.8|74
1727170490000|2024-09-24 09:34:50|5731.87|5731.17|5731.5|5730.8|5732|5731.3|5731.37|5730.67|72
1727170500000|2024-09-24 09:35:00|5731.75|5731.05|5731.25|5730.55|5731.75|5731.05|5731.25|5730.55|41
1727170510000|2024-09-24 09:35:10|5731|5730.3|5731.12|5730.42|5731.25|5730.55|5731|5730.3|26
1727170520000|2024-09-24 09:35:20|5731.25|5730.55|5731.25|5730.55|5731.25|5730.55|5731.25|5730.55|3
1727170530000|2024-09-24 09:35:30|5731|5730.3|5731|5730.3|5731|5730.3|5731|5730.3|17
1727170540000|2024-09-24 09:35:40|5731.5|5730.8|5731.5|5730.8|5731.5|5730.8|5731.5|5730.8|101
1727170550000|2024-09-24 09:35:50|5731.25|5730.55|5730.75|5730.05|5731.25|5730.55|5730.75|5730.05|90
1727170560000|2024-09-24 09:36:00|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|5730.25|5729.55|59
1727170570000|2024-09-24 09:36:10|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|15
1727170580000|2024-09-24 09:36:20|5730.87|5730.17|5730.75|5730.05|5731|5730.3|5730.75|5730.05|21
1727170590000|2024-09-24 09:36:30|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|12
1727170600000|2024-09-24 09:36:40|5730.25|5729.55|5730.25|5729.55|5730.25|5729.55|5730.25|5729.55|42
1727170610000|2024-09-24 09:36:50|||||||||15
1727170620000|2024-09-24 09:37:00|5730.5|5729.8|5731|5730.3|5731|5730.3|5730.5|5729.8|132
1727170630000|2024-09-24 09:37:10|5731.12|5730.42|5731.25|5730.55|5731.25|5730.55|5731|5730.3|16
1727170640000|2024-09-24 09:37:20|5731.12|5730.42|5730.75|5730.05|5731.25|5730.55|5730.75|5730.05|81
1727170650000|2024-09-24 09:37:30|5731|5730.3|5730.75|5730.05|5731|5730.3|5730.5|5729.8|65
1727170660000|2024-09-24 09:37:40|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|18
1727170670000|2024-09-24 09:37:50|5730.62|5729.92|5730.25|5729.55|5730.62|5729.92|5730.25|5729.55|16
1727170680000|2024-09-24 09:38:00|5730|5729.3|5730.25|5729.55|5730.25|5729.55|5729.75|5729.05|72
1727170690000|2024-09-24 09:38:10|5730.12|5729.42|5730.12|5729.42|5730.25|5729.55|5730.12|5729.42|19
1727170700000|2024-09-24 09:38:20|5730.25|5729.55|5730.25|5729.55|5730.37|5729.67|5730.25|5729.55|29
1727170710000|2024-09-24 09:38:30|5730.5|5729.8|5730.75|5730.05|5730.75|5730.05|5730.5|5729.8|43
1727170720000|2024-09-24 09:38:40|5730.5|5729.8|5730.75|5730.05|5730.75|5730.05|5730.5|5729.8|39
1727170730000|2024-09-24 09:38:50|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|7
1727170740000|2024-09-24 09:39:00|||||||||5
1727170750000|2024-09-24 09:39:10|5730.25|5729.55|5730.5|5729.8|5730.75|5730.05|5730.25|5729.55|53
1727170760000|2024-09-24 09:39:20|5730.25|5729.55|5730.25|5729.55|5730.5|5729.8|5730.25|5729.55|44
1727170770000|2024-09-24 09:39:30|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|32
1727170780000|2024-09-24 09:39:40|5730.75|5730.05|5730.5|5729.8|5730.75|5730.05|5730|5729.3|68
1727170790000|2024-09-24 09:39:50|||||||||1
1727170800000|2024-09-24 09:40:00|5730.62|5729.92|5730.75|5730.05|5730.75|5730.05|5730.62|5729.92|16
1727170810000|2024-09-24 09:40:10|5730.87|5730.17|5730.75|5730.05|5730.87|5730.17|5730.62|5729.92|5
1727170820000|2024-09-24 09:40:20|5730.5|5729.8|5730.25|5729.55|5730.62|5729.92|5730|5729.3|64
1727170830000|2024-09-24 09:40:30|5730|5729.3|5729.75|5729.05|5730|5729.3|5729.75|5729.05|40
1727170840000|2024-09-24 09:40:40|5730|5729.3|5730|5729.3|5730|5729.3|5730|5729.3|23
1727170850000|2024-09-24 09:40:50|5730.12|5729.42|5730|5729.3|5730.12|5729.42|5729.75|5729.05|36
1727170860000|2024-09-24 09:41:00|5729.75|5729.05|5729.62|5728.92|5729.75|5729.05|5729.5|5728.8|49
1727170870000|2024-09-24 09:41:10|5729.5|5728.8|5729.5|5728.8|5729.5|5728.8|5729.5|5728.8|7
1727170880000|2024-09-24 09:41:20|5729.75|5729.05|5729.5|5728.8|5729.75|5729.05|5729.5|5728.8|19
1727170890000|2024-09-24 09:41:30|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|5
1727170900000|2024-09-24 09:41:40|||||||||7
1727170910000|2024-09-24 09:41:50|||||||||10
1727170920000|2024-09-24 09:42:00|5730.25|5729.55|5730|5729.3|5730.25|5729.55|5730|5729.3|62
1727170930000|2024-09-24 09:42:10|||||||||39
1727170940000|2024-09-24 09:42:20|5730.12|5729.42|5730|5729.3|5730.12|5729.42|5730|5729.3|8
1727170960000|2024-09-24 09:42:40|||||||||3
1727170970000|2024-09-24 09:42:50|5730.25|5729.55|5730.25|5729.55|5730.25|5729.55|5730.25|5729.55|23
1727170980000|2024-09-24 09:43:00|5729.75|5729.05|5729.25|5728.55|5729.75|5729.05|5729|5728.3|160
1727170990000|2024-09-24 09:43:10|5729.5|5728.8|5729.5|5728.8|5729.5|5728.8|5729.5|5728.8|10
1727171000000|2024-09-24 09:43:20|5729.62|5728.92|5730.25|5729.55|5730.37|5729.67|5729.62|5728.92|35
1727171010000|2024-09-24 09:43:30|5730.37|5729.67|5730.25|5729.55|5730.37|5729.67|5730|5729.3|22
1727171020000|2024-09-24 09:43:40|5730|5729.3|5730|5729.3|5730|5729.3|5730|5729.3|7
1727171030000|2024-09-24 09:43:50|5730.12|5729.42|5730.25|5729.55|5730.25|5729.55|5730.12|5729.42|11
1727171040000|2024-09-24 09:44:00|5730|5729.3|5730.12|5729.42|5730.12|5729.42|5730|5729.3|17
1727171050000|2024-09-24 09:44:10|5730|5729.3|5730.25|5729.55|5730.25|5729.55|5730|5729.3|47
1727171070000|2024-09-24 09:44:30|5730.5|5729.8|5730.75|5730.05|5730.75|5730.05|5730.5|5729.8|27
1727171080000|2024-09-24 09:44:40|5730.62|5729.92|5731|5730.3|5731|5730.3|5730.62|5729.92|17
1727171090000|2024-09-24 09:44:50|5730.75|5730.05|5731|5730.3|5731|5730.3|5730.75|5730.05|15
1727171100000|2024-09-24 09:45:00|||||||||22
1727171110000|2024-09-24 09:45:10|5731.25|5730.55|5731.25|5730.55|5731.25|5730.55|5731.25|5730.55|17
1727171120000|2024-09-24 09:45:20|5731|5730.3|5730.5|5729.8|5731|5730.3|5730.5|5729.8|52
1727171130000|2024-09-24 09:45:30|5730.37|5729.67|5730.25|5729.55|5730.5|5729.8|5730.25|5729.55|4
1727171140000|2024-09-24 09:45:40|5730|5729.3|5730.25|5729.55|5730.5|5729.8|5730|5729.3|54
1727171150000|2024-09-24 09:45:50|5730|5729.3|5730.12|5729.42|5730.12|5729.42|5730|5729.3|75
1727171160000|2024-09-24 09:46:00|5730|5729.3|5730|5729.3|5730.25|5729.55|5730|5729.3|33
1727171170000|2024-09-24 09:46:10|5730.25|5729.55|5729.75|5729.05|5730.25|5729.55|5729.75|5729.05|50
1727171180000|2024-09-24 09:46:20|||||||||10
1727171190000|2024-09-24 09:46:30|5729.5|5728.8|5729.25|5728.55|5729.5|5728.8|5729.25|5728.55|46
1727171200000|2024-09-24 09:46:40|5729.37|5728.67|5729.37|5728.67|5729.5|5728.8|5729.25|5728.55|45
1727171210000|2024-09-24 09:46:50|5729.25|5728.55|5729.25|5728.55|5729.5|5728.8|5729.25|5728.55|7
1727171220000|2024-09-24 09:47:00|5729.37|5728.67|5729.12|5728.42|5729.5|5728.8|5729|5728.3|93
1727171230000|2024-09-24 09:47:10|5729.25|5728.55|5729.5|5728.8|5729.5|5728.8|5729.25|5728.55|7
1727171240000|2024-09-24 09:47:20|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|5729.5|5728.8|26
1727171250000|2024-09-24 09:47:30|5730|5729.3|5730|5729.3|5730|5729.3|5730|5729.3|33
1727171260000|2024-09-24 09:47:40|5730.25|5729.55|5730.25|5729.55|5730.25|5729.55|5730.25|5729.55|16
1727171270000|2024-09-24 09:47:50|||||||||2
1727171280000|2024-09-24 09:48:00|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|5730.37|5729.67|14
1727171290000|2024-09-24 09:48:10|||||||||3
1727171300000|2024-09-24 09:48:20|||||||||6
1727171310000|2024-09-24 09:48:30|5730.25|5729.55|5730.25|5729.55|5730.5|5729.8|5730.12|5729.42|53
1727171320000|2024-09-24 09:48:40|5730.37|5729.67|5730.37|5729.67|5730.5|5729.8|5730.37|5729.67|25
1727171330000|2024-09-24 09:48:50|5730.5|5729.8|5730.25|5729.55|5730.5|5729.8|5730.25|5729.55|22
1727171340000|2024-09-24 09:49:00|5730.37|5729.67|5730.5|5729.8|5730.5|5729.8|5730.25|5729.55|10
1727171350000|2024-09-24 09:49:10|5730.62|5729.92|5730.5|5729.8|5730.62|5729.92|5730.5|5729.8|53
1727171360000|2024-09-24 09:49:20|||||||||1
1727171370000|2024-09-24 09:49:30|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|18
1727171380000|2024-09-24 09:49:40|||||||||1
1727171390000|2024-09-24 09:49:50|5730.5|5729.8|5730.75|5730.05|5730.75|5730.05|5730.5|5729.8|68
1727171400000|2024-09-24 09:50:00|||||||||9
1727171410000|2024-09-24 09:50:10|5731|5730.3|5731.25|5730.55|5731.25|5730.55|5731|5730.3|45
1727171420000|2024-09-24 09:50:20|5731|5730.3|5731|5730.3|5731|5730.3|5731|5730.3|8
1727171430000|2024-09-24 09:50:30|||||||||2
1727171440000|2024-09-24 09:50:40|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|8
1727171450000|2024-09-24 09:50:50|5730.25|5729.55|5730|5729.3|5730.25|5729.55|5730|5729.3|66
1727171460000|2024-09-24 09:51:00|5730.25|5729.55|5730.25|5729.55|5730.25|5729.55|5730.25|5729.55|11
1727171470000|2024-09-24 09:51:10|||||||||1
1727171480000|2024-09-24 09:51:20|||||||||2
1727171490000|2024-09-24 09:51:30|5730.37|5729.67|5730.5|5729.8|5730.5|5729.8|5730.37|5729.67|22
1727171500000|2024-09-24 09:51:40|5730.62|5729.92|5730.75|5730.05|5730.75|5730.05|5730.62|5729.92|5
1727171510000|2024-09-24 09:51:50|5730.87|5730.17|5730.5|5729.8|5730.87|5730.17|5730.5|5729.8|13
1727171520000|2024-09-24 09:52:00|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|20
1727171530000|2024-09-24 09:52:10|5731|5730.3|5731|5730.3|5731|5730.3|5731|5730.3|15
1727171540000|2024-09-24 09:52:20|5730.87|5730.17|5730.75|5730.05|5731|5730.3|5730.75|5730.05|22
1727171550000|2024-09-24 09:52:30|5731|5730.3|5731.12|5730.42|5731.25|5730.55|5731|5730.3|27
1727171560000|2024-09-24 09:52:40|5731.25|5730.55|5731.25|5730.55|5731.25|5730.55|5731.25|5730.55|3
1727171570000|2024-09-24 09:52:50|5731.37|5730.67|5731|5730.3|5731.37|5730.67|5731|5730.3|21
1727171590000|2024-09-24 09:53:10|||||||||2
1727171600000|2024-09-24 09:53:20|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|13
1727171610000|2024-09-24 09:53:30|||||||||14
1727171620000|2024-09-24 09:53:40|5731|5730.3|5730.87|5730.17|5731|5730.3|5730.87|5730.17|20
1727171630000|2024-09-24 09:53:50|5731|5730.3|5731|5730.3|5731|5730.3|5730.87|5730.17|19
1727171640000|2024-09-24 09:54:00|||||||||25
1727171650000|2024-09-24 09:54:10|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|5730.5|5729.8|23
1727171660000|2024-09-24 09:54:20|5730.62|5729.92|5730.5|5729.8|5730.62|5729.92|5730.5|5729.8|1
1727171670000|2024-09-24 09:54:30|||||||||1
1727171680000|2024-09-24 09:54:40|5730.25|5729.55|5730.25|5729.55|5730.25|5729.55|5730.25|5729.55|15
1727171690000|2024-09-24 09:54:50|5730.5|5729.8|5730.25|5729.55|5730.5|5729.8|5730.25|5729.55|15
1727171700000|2024-09-24 09:55:00|5730.5|5729.8|5730|5729.3|5730.5|5729.8|5730|5729.3|74
1727171710000|2024-09-24 09:55:10|5730.12|5729.42|5730|5729.3|5730.12|5729.42|5730|5729.3|15
1727171720000|2024-09-24 09:55:20|5729.87|5729.17|5730|5729.3|5730|5729.3|5729.87|5729.17|10
1727171730000|2024-09-24 09:55:30|||||||||21
1727171750000|2024-09-24 09:55:50|5730.12|5729.42|5730.12|5729.42|5730.12|5729.42|5730|5729.3|12
1727171760000|2024-09-24 09:56:00|5730|5729.3|5730|5729.3|5730.12|5729.42|5730|5729.3|13
1727171770000|2024-09-24 09:56:10|5729.87|5729.17|5730|5729.3|5730|5729.3|5729.87|5729.17|31
1727171780000|2024-09-24 09:56:20|5729.75|5729.05|5729.25|5728.55|5729.75|5729.05|5729.25|5728.55|113
1727171790000|2024-09-24 09:56:30|5729.37|5728.67|5729.25|5728.55|5729.5|5728.8|5729.25|5728.55|26
1727171800000|2024-09-24 09:56:40|5729.12|5728.42|5729.12|5728.42|5729.25|5728.55|5729|5728.3|16
1727171810000|2024-09-24 09:56:50|5729.25|5728.55|5729.25|5728.55|5729.25|5728.55|5729.25|5728.55|15
1727171820000|2024-09-24 09:57:00|5729|5728.3|5729.37|5728.67|5729.37|5728.67|5729|5728.3|16
1727171830000|2024-09-24 09:57:10|5729.25|5728.55|5729.25|5728.55|5729.25|5728.55|5729.12|5728.42|27
1727171840000|2024-09-24 09:57:20|5729|5728.3|5729.25|5728.55|5729.25|5728.55|5729|5728.3|39
1727171850000|2024-09-24 09:57:30|5729.5|5728.8|5728.5|5727.8|5729.5|5728.8|5728.5|5727.8|97
1727171860000|2024-09-24 09:57:40|5728.37|5727.67|5728.75|5728.05|5728.75|5728.05|5728.37|5727.67|62
1727171870000|2024-09-24 09:57:50|5729.12|5728.42|5729.25|5728.55|5729.25|5728.55|5729|5728.3|35
1727171880000|2024-09-24 09:58:00|5729|5728.3|5729|5728.3|5729.25|5728.55|5729|5728.3|8
1727171890000|2024-09-24 09:58:10|5729.12|5728.42|5729.25|5728.55|5729.25|5728.55|5729.12|5728.42|1
1727171900000|2024-09-24 09:58:20|5729.5|5728.8|5729.5|5728.8|5729.5|5728.8|5729.5|5728.8|6
1727171910000|2024-09-24 09:58:30|5729.62|5728.92|5729.25|5728.55|5729.62|5728.92|5729.25|5728.55|33
1727171920000|2024-09-24 09:58:40|5729.5|5728.8|5729.25|5728.55|5729.5|5728.8|5729.25|5728.55|41
1727171930000|2024-09-24 09:58:50|||||||||26
1727171940000|2024-09-24 09:59:00|5729|5728.3|5729|5728.3|5729|5728.3|5729|5728.3|10
1727171950000|2024-09-24 09:59:10|5729.12|5728.42|5729.5|5728.8|5729.5|5728.8|5729.12|5728.42|22
1727171960000|2024-09-24 09:59:20|||||||||7
1727171970000|2024-09-24 09:59:30|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|5729.5|5728.8|24
1727171980000|2024-09-24 09:59:40|5729.62|5728.92|5729.87|5729.17|5730|5729.3|5729.5|5728.8|3
1727171990000|2024-09-24 09:59:50|5729.75|5729.05|5730|5729.3|5730|5729.3|5729.75|5729.05|9
1727172000000|2024-09-24 10:00:00|5729.87|5729.17|5729.5|5728.8|5729.87|5729.17|5729|5728.3|81
1727172010000|2024-09-24 10:00:10|5729.62|5728.92|5729.75|5729.05|5729.75|5729.05|5729.62|5728.92|29
1727172020000|2024-09-24 10:00:20|5729.5|5728.8|5729.75|5729.05|5729.75|5729.05|5729.5|5728.8|11
1727172030000|2024-09-24 10:00:30|5729.62|5728.92|5729.25|5728.55|5729.75|5729.05|5729.25|5728.55|7
1727172040000|2024-09-24 10:00:40|5729.37|5728.67|5729|5728.3|5729.37|5728.67|5729|5728.3|25
1727172050000|2024-09-24 10:00:50|5729.25|5728.55|5729.25|5728.55|5729.25|5728.55|5729.25|5728.55|19
1727172060000|2024-09-24 10:01:00|5729|5728.3|5729.25|5728.55|5729.25|5728.55|5728.75|5728.05|73
1727172070000|2024-09-24 10:01:10|||||||||10
1727172080000|2024-09-24 10:01:20|||||||||5
1727172090000|2024-09-24 10:01:30|5729.12|5728.42|5729.25|5728.55|5729.25|5728.55|5729.12|5728.42|17
1727172100000|2024-09-24 10:01:40|5729|5728.3|5729.12|5728.42|5729.25|5728.55|5729|5728.3|22
1727172110000|2024-09-24 10:01:50|5729.25|5728.55|5729.5|5728.8|5729.5|5728.8|5729.12|5728.42|8
1727172120000|2024-09-24 10:02:00|5729.37|5728.67|5729.37|5728.67|5729.5|5728.8|5729.25|5728.55|4
1727172130000|2024-09-24 10:02:10|5729.25|5728.55|5729|5728.3|5729.25|5728.55|5729|5728.3|15
1727172140000|2024-09-24 10:02:20|5729.25|5728.55|5729|5728.3|5729.25|5728.55|5729|5728.3|17
1727172150000|2024-09-24 10:02:30|||||||||3
1727172160000|2024-09-24 10:02:40|5729.25|5728.55|5729.25|5728.55|5729.25|5728.55|5729.25|5728.55|10
1727172170000|2024-09-24 10:02:50|5729.12|5728.42|5729.5|5728.8|5729.5|5728.8|5729|5728.3|24
1727172180000|2024-09-24 10:03:00|5729.25|5728.55|5729.37|5728.67|5729.5|5728.8|5729.25|5728.55|25
1727172190000|2024-09-24 10:03:10|5729.25|5728.55|5729.25|5728.55|5729.37|5728.67|5729.25|5728.55|1
1727172200000|2024-09-24 10:03:20|5729.5|5728.8|5729.75|5729.05|5730|5729.3|5729.5|5728.8|63
1727172210000|2024-09-24 10:03:30|5729.5|5728.8|5729.5|5728.8|5729.5|5728.8|5729.37|5728.67|14
1727172220000|2024-09-24 10:03:40|5729.75|5729.05|5729.75|5729.05|5730|5729.3|5729.75|5729.05|41
1727172230000|2024-09-24 10:03:50|5729.62|5728.92|5729.75|5729.05|5729.75|5729.05|5729.5|5728.8|24
1727172240000|2024-09-24 10:04:00|5729.62|5728.92|5729.5|5728.8|5729.75|5729.05|5729.5|5728.8|25
1727172250000|2024-09-24 10:04:10|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|20
1727172260000|2024-09-24 10:04:20|5729.5|5728.8|5729.5|5728.8|5729.5|5728.8|5729.5|5728.8|11
1727172270000|2024-09-24 10:04:30|5729.62|5728.92|5729.62|5728.92|5729.75|5729.05|5729.5|5728.8|59
1727172280000|2024-09-24 10:04:40|5729.75|5729.05|5730|5729.3|5730|5729.3|5729.75|5729.05|10
1727172290000|2024-09-24 10:04:50|5729.87|5729.17|5729.75|5729.05|5729.87|5729.17|5729.75|5729.05|26
1727172300000|2024-09-24 10:05:00|5729.25|5728.55|5729.5|5728.8|5729.5|5728.8|5729|5728.3|97
1727172310000|2024-09-24 10:05:10|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|8
1727172320000|2024-09-24 10:05:20|5729.5|5728.8|5729.62|5728.92|5729.75|5729.05|5729.5|5728.8|16
1727172330000|2024-09-24 10:05:30|5729.5|5728.8|5729.62|5728.92|5729.75|5729.05|5729.5|5728.8|9
1727172340000|2024-09-24 10:05:40|5729.5|5728.8|5729|5728.3|5729.62|5728.92|5729|5728.3|21
1727172350000|2024-09-24 10:05:50|5729.25|5728.55|5729.37|5728.67|5729.37|5728.67|5729.25|5728.55|22
1727172360000|2024-09-24 10:06:00|5729.25|5728.55|5729.25|5728.55|5729.25|5728.55|5729.25|5728.55|2
1727172370000|2024-09-24 10:06:10|5729.5|5728.8|5729.5|5728.8|5729.5|5728.8|5729.5|5728.8|2
1727172380000|2024-09-24 10:06:20|||||||||10
1727172390000|2024-09-24 10:06:30|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|8
1727172400000|2024-09-24 10:06:40|||||||||22
1727172410000|2024-09-24 10:06:50|5730|5729.3|5730.25|5729.55|5730.25|5729.55|5730|5729.3|27
1727172420000|2024-09-24 10:07:00|5730|5729.3|5730.12|5729.42|5730.25|5729.55|5730|5729.3|13
1727172430000|2024-09-24 10:07:10|5730|5729.3|5729.5|5728.8|5730|5729.3|5729.5|5728.8|28
1727172440000|2024-09-24 10:07:20|5729.62|5728.92|5729.75|5729.05|5729.75|5729.05|5729.5|5728.8|4
1727172450000|2024-09-24 10:07:30|||||||||6
1727172460000|2024-09-24 10:07:40|5729.5|5728.8|5729.75|5729.05|5729.75|5729.05|5729.5|5728.8|6
1727172470000|2024-09-24 10:07:50|5730|5729.3|5729.75|5729.05|5730|5729.3|5729.75|5729.05|17
1727172490000|2024-09-24 10:08:10|5729.87|5729.17|5729.75|5729.05|5729.87|5729.17|5729.75|5729.05|12
1727172510000|2024-09-24 10:08:30|5729.5|5728.8|5729.5|5728.8|5729.62|5728.92|5729.5|5728.8|23
1727172520000|2024-09-24 10:08:40|5729.62|5728.92|5729.5|5728.8|5729.62|5728.92|5729.5|5728.8|8
1727172530000|2024-09-24 10:08:50|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|11
1727172540000|2024-09-24 10:09:00|5730|5729.3|5730|5729.3|5730|5729.3|5730|5729.3|18
1727172550000|2024-09-24 10:09:10|5729.87|5729.17|5730|5729.3|5730|5729.3|5729.75|5729.05|5
1727172560000|2024-09-24 10:09:20|5730.12|5729.42|5730.5|5729.8|5730.5|5729.8|5730.12|5729.42|18
1727172570000|2024-09-24 10:09:30|||||||||10
1727172590000|2024-09-24 10:09:50|||||||||5
1727172600000|2024-09-24 10:10:00|5730.75|5730.05|5731|5730.3|5731|5730.3|5730.75|5730.05|51
1727172610000|2024-09-24 10:10:10|5730.87|5730.17|5731|5730.3|5731|5730.3|5730.87|5730.17|8
1727172620000|2024-09-24 10:10:20|5730.87|5730.17|5731|5730.3|5731|5730.3|5730.87|5730.17|6
1727172630000|2024-09-24 10:10:30|||||||||2
1727172640000|2024-09-24 10:10:40|5731.25|5730.55|5731.12|5730.42|5731.25|5730.55|5731.12|5730.42|23
1727172650000|2024-09-24 10:10:50|5731|5730.3|5731|5730.3|5731|5730.3|5731|5730.3|0
1727172660000|2024-09-24 10:11:00|5730.87|5730.17|5730.75|5730.05|5730.87|5730.17|5730.75|5730.05|6
1727172670000|2024-09-24 10:11:10|||||||||1
1727172680000|2024-09-24 10:11:20|5731|5730.3|5731|5730.3|5731|5730.3|5731|5730.3|12
1727172690000|2024-09-24 10:11:30|5731.12|5730.42|5731|5730.3|5731.25|5730.55|5731|5730.3|12
1727172700000|2024-09-24 10:11:40|5730.87|5730.17|5731|5730.3|5731|5730.3|5730.87|5730.17|14
1727172710000|2024-09-24 10:11:50|||||||||2
1727172720000|2024-09-24 10:12:00|5731.12|5730.42|5731|5730.3|5731.25|5730.55|5731|5730.3|9
1727172730000|2024-09-24 10:12:10|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|10
1727172740000|2024-09-24 10:12:20|5731.25|5730.55|5731.25|5730.55|5731.25|5730.55|5731|5730.3|156
1727172750000|2024-09-24 10:12:30|5731.12|5730.42|5731.25|5730.55|5731.25|5730.55|5731|5730.3|18
1727172760000|2024-09-24 10:12:40|||||||||1
1727172770000|2024-09-24 10:12:50|5731.12|5730.42|5731.25|5730.55|5731.25|5730.55|5731.12|5730.42|14
1727172780000|2024-09-24 10:13:00|5731.12|5730.42|5731|5730.3|5731.25|5730.55|5731|5730.3|6
1727172790000|2024-09-24 10:13:10|||||||||4
1727172800000|2024-09-24 10:13:20|||||||||6
1727172810000|2024-09-24 10:13:30|||||||||22
1727172820000|2024-09-24 10:13:40|5731.25|5730.55|5731.25|5730.55|5731.25|5730.55|5731.25|5730.55|11
1727172830000|2024-09-24 10:13:50|5731|5730.3|5730.87|5730.17|5731.12|5730.42|5730.87|5730.17|20
1727172840000|2024-09-24 10:14:00|5730.75|5730.05|5730.75|5730.05|5730.87|5730.17|5730.75|5730.05|11
1727172860000|2024-09-24 10:14:20|5730.87|5730.17|5731|5730.3|5731|5730.3|5730.75|5730.05|6
1727172870000|2024-09-24 10:14:30|5731.25|5730.55|5731.25|5730.55|5731.25|5730.55|5731.12|5730.42|13
1727172880000|2024-09-24 10:14:40|5731|5730.3|5731|5730.3|5731.25|5730.55|5731|5730.3|17
1727172890000|2024-09-24 10:14:50|||||||||7
1727172900000|2024-09-24 10:15:00|5730.87|5730.17|5731.12|5730.42|5731.12|5730.42|5730.87|5730.17|61
1727172910000|2024-09-24 10:15:10|5731|5730.3|5731.25|5730.55|5731.25|5730.55|5731|5730.3|10
1727172920000|2024-09-24 10:15:20|||||||||23
1727172930000|2024-09-24 10:15:30|||||||||1
1727172940000|2024-09-24 10:15:40|5731.5|5730.8|5731.25|5730.55|5731.5|5730.8|5731.25|5730.55|106
1727172950000|2024-09-24 10:15:50|5731.5|5730.8|5731.5|5730.8|5731.5|5730.8|5731.5|5730.8|13
1727172960000|2024-09-24 10:16:00|5731.75|5731.05|5731.75|5731.05|5731.75|5731.05|5731.75|5731.05|53
1727172970000|2024-09-24 10:16:10|||||||||5
1727172980000|2024-09-24 10:16:20|5731.5|5730.8|5731.5|5730.8|5731.5|5730.8|5731.5|5730.8|86
1727172990000|2024-09-24 10:16:30|5731.75|5731.05|5731.75|5731.05|5731.75|5731.05|5731.75|5731.05|29
1727173000000|2024-09-24 10:16:40|||||||||28
1727173010000|2024-09-24 10:16:50|5732|5731.3|5732|5731.3|5732|5731.3|5731.75|5731.05|34
1727173020000|2024-09-24 10:17:00|5732.25|5731.55|5732.25|5731.55|5732.25|5731.55|5732.25|5731.55|57
1727173030000|2024-09-24 10:17:10|||||||||2
1727173040000|2024-09-24 10:17:20|||||||||2
1727173050000|2024-09-24 10:17:30|||||||||25
1727173070000|2024-09-24 10:17:50|5732.12|5731.42|5732.25|5731.55|5732.25|5731.55|5732|5731.3|23
1727173080000|2024-09-24 10:18:00|5732|5731.3|5732.12|5731.42|5732.12|5731.42|5732|5731.3|24
1727173090000|2024-09-24 10:18:10|5732.25|5731.55|5732|5731.3|5732.25|5731.55|5732|5731.3|7
1727173100000|2024-09-24 10:18:20|5732.12|5731.42|5732|5731.3|5732.12|5731.42|5732|5731.3|2
1727173110000|2024-09-24 10:18:30|5732.12|5731.42|5732|5731.3|5732.25|5731.55|5732|5731.3|14
1727173120000|2024-09-24 10:18:40|5731.87|5731.17|5732|5731.3|5732|5731.3|5731.75|5731.05|15
1727173130000|2024-09-24 10:18:50|5731.75|5731.05|5731.75|5731.05|5731.75|5731.05|5731.75|5731.05|26
1727173140000|2024-09-24 10:19:00|5732|5731.3|5732.25|5731.55|5732.25|5731.55|5732|5731.3|57
1727173150000|2024-09-24 10:19:10|5732|5731.3|5732|5731.3|5732|5731.3|5732|5731.3|70
1727173160000|2024-09-24 10:19:20|||||||||19
1727173170000|2024-09-24 10:19:30|5731.75|5731.05|5731.75|5731.05|5731.75|5731.05|5731.75|5731.05|13
1727173180000|2024-09-24 10:19:40|5731.5|5730.8|5731.5|5730.8|5731.5|5730.8|5731.5|5730.8|20
1727173190000|2024-09-24 10:19:50|||||||||1
1727173200000|2024-09-24 10:20:00|5731.62|5730.92|5731.75|5731.05|5731.75|5731.05|5731.62|5730.92|8
1727173210000|2024-09-24 10:20:10|||||||||37
1727173220000|2024-09-24 10:20:20|||||||||1
1727173240000|2024-09-24 10:20:40|5732|5731.3|5731.75|5731.05|5732|5731.3|5731.75|5731.05|19
1727173250000|2024-09-24 10:20:50|5731.5|5730.8|5731.5|5730.8|5731.5|5730.8|5731.5|5730.8|32
1727173280000|2024-09-24 10:21:20|5731.62|5730.92|5731.62|5730.92|5731.62|5730.92|5731.62|5730.92|13
1727173290000|2024-09-24 10:21:30|5731.75|5731.05|5731.75|5731.05|5731.75|5731.05|5731.62|5730.92|6
1727173300000|2024-09-24 10:21:40|5732|5731.3|5732|5731.3|5732|5731.3|5732|5731.3|5
1727173340000|2024-09-24 10:22:20|5731.87|5731.17|5732|5731.3|5732|5731.3|5731.75|5731.05|26
1727173350000|2024-09-24 10:22:30|5732.12|5731.42|5732.25|5731.55|5732.25|5731.55|5732.12|5731.42|21
1727173370000|2024-09-24 10:22:50|5732|5731.3|5732|5731.3|5732|5731.3|5732|5731.3|24
1727173380000|2024-09-24 10:23:00|5731.87|5731.17|5732|5731.3|5732|5731.3|5731.87|5731.17|4
1727173390000|2024-09-24 10:23:10|||||||||22
1727173400000|2024-09-24 10:23:20|||||||||1
1727173410000|2024-09-24 10:23:30|||||||||5
1727173430000|2024-09-24 10:23:50|||||||||36
1727173460000|2024-09-24 10:24:20|5731.87|5731.17|5732|5731.3|5732|5731.3|5731.87|5731.17|36
1727173470000|2024-09-24 10:24:30|||||||||3
1727173480000|2024-09-24 10:24:40|||||||||1
1727173490000|2024-09-24 10:24:50|5732.25|5731.55|5732.12|5731.42|5732.25|5731.55|5732.12|5731.42|60
1727173500000|2024-09-24 10:25:00|5732.25|5731.55|5732|5731.3|5732.25|5731.55|5732|5731.3|12
1727173520000|2024-09-24 10:25:20|5731.75|5731.05|5732|5731.3|5732|5731.3|5731.75|5731.05|28
1727173530000|2024-09-24 10:25:30|5731.75|5731.05|5731.75|5731.05|5731.75|5731.05|5731.37|5730.67|79
1727173550000|2024-09-24 10:25:50|5731.87|5731.17|5731.5|5730.8|5731.87|5731.17|5731.5|5730.8|32
1727173560000|2024-09-24 10:26:00|5731.37|5730.67|5731|5730.3|5731.37|5730.67|5730.75|5730.05|95
1727173570000|2024-09-24 10:26:10|5730.87|5730.17|5731|5730.3|5731.12|5730.42|5730.75|5730.05|24
1727173580000|2024-09-24 10:26:20|5730.87|5730.17|5731|5730.3|5731|5730.3|5730.87|5730.17|5
1727173590000|2024-09-24 10:26:30|5731.25|5730.55|5731|5730.3|5731.25|5730.55|5731|5730.3|13
1727173600000|2024-09-24 10:26:40|5731.25|5730.55|5731.12|5730.42|5731.25|5730.55|5731|5730.3|53
1727173610000|2024-09-24 10:26:50|5731|5730.3|5731|5730.3|5731.12|5730.42|5731|5730.3|2
1727173620000|2024-09-24 10:27:00|5731.25|5730.55|5731.25|5730.55|5731.25|5730.55|5731.25|5730.55|6
1727173630000|2024-09-24 10:27:10|5731|5730.3|5731|5730.3|5731|5730.3|5731|5730.3|3
1727173640000|2024-09-24 10:27:20|5731.25|5730.55|5731|5730.3|5731.25|5730.55|5731|5730.3|5
1727173650000|2024-09-24 10:27:30|5731.25|5730.55|5731|5730.3|5731.25|5730.55|5731|5730.3|19
1727173660000|2024-09-24 10:27:40|5731.25|5730.55|5731.25|5730.55|5731.25|5730.55|5731|5730.3|6
1727173670000|2024-09-24 10:27:50|5731|5730.3|5731|5730.3|5731|5730.3|5731|5730.3|9
1727173680000|2024-09-24 10:28:00|5730.75|5730.05|5730.5|5729.8|5731|5730.3|5730.5|5729.8|14
1727173690000|2024-09-24 10:28:10|||||||||2
1727173700000|2024-09-24 10:28:20|5730.62|5729.92|5730.75|5730.05|5730.75|5730.05|5730.62|5729.92|13
1727173710000|2024-09-24 10:28:30|||||||||6
1727173720000|2024-09-24 10:28:40|5731|5730.3|5731.25|5730.55|5731.25|5730.55|5731|5730.3|21
1727173730000|2024-09-24 10:28:50|5731.12|5730.42|5731.12|5730.42|5731.12|5730.42|5731.12|5730.42|26
1727173740000|2024-09-24 10:29:00|5731|5730.3|5731|5730.3|5731.25|5730.55|5731|5730.3|43
1727173750000|2024-09-24 10:29:10|5731.12|5730.42|5731.25|5730.55|5731.25|5730.55|5731.12|5730.42|14
1727173780000|2024-09-24 10:29:40|5731.37|5730.67|5731.5|5730.8|5731.5|5730.8|5731.25|5730.55|6
1727173790000|2024-09-24 10:29:50|||||||||4
1727173800000|2024-09-24 10:30:00|5731.75|5731.05|5732|5731.3|5732|5731.3|5731.75|5731.05|27
1727173810000|2024-09-24 10:30:10|5732.25|5731.55|5732.25|5731.55|5732.37|5731.67|5732.25|5731.55|45
1727173820000|2024-09-24 10:30:20|||||||||12
1727173840000|2024-09-24 10:30:40|5732.12|5731.42|5732.12|5731.42|5732.12|5731.42|5732.12|5731.42|25
1727173850000|2024-09-24 10:30:50|5732|5731.3|5732.12|5731.42|5732.12|5731.42|5732|5731.3|2
1727173860000|2024-09-24 10:31:00|5732.25|5731.55|5731.87|5731.17|5732.25|5731.55|5731.87|5731.17|9
1727173870000|2024-09-24 10:31:10|5732|5731.3|5731.75|5731.05|5732|5731.3|5731.75|5731.05|18
1727173880000|2024-09-24 10:31:20|5731.62|5730.92|5731.75|5731.05|5731.75|5731.05|5731.62|5730.92|19
1727173890000|2024-09-24 10:31:30|5731.62|5730.92|5731.75|5731.05|5731.75|5731.05|5731.5|5730.8|32
1727173900000|2024-09-24 10:31:40|||||||||5
1727173910000|2024-09-24 10:31:50|||||||||5
1727173920000|2024-09-24 10:32:00|5732|5731.3|5732|5731.3|5732|5731.3|5732|5731.3|11
1727173930000|2024-09-24 10:32:10|5732.12|5731.42|5732.25|5731.55|5732.25|5731.55|5732.12|5731.42|25
1727173940000|2024-09-24 10:32:20|5732|5731.3|5732|5731.3|5732.12|5731.42|5732|5731.3|20
1727173950000|2024-09-24 10:32:30|||||||||9
1727173960000|2024-09-24 10:32:40|||||||||22
1727173970000|2024-09-24 10:32:50|5731.5|5730.8|5731.62|5730.92|5731.75|5731.05|5731.5|5730.8|130
1727173980000|2024-09-24 10:33:00|5731.75|5731.05|5731.75|5731.05|5731.75|5731.05|5731.5|5730.8|11
1727173990000|2024-09-24 10:33:10|5731.87|5731.17|5732|5731.3|5732|5731.3|5731.87|5731.17|12
1727174000000|2024-09-24 10:33:20|5732.12|5731.42|5732.25|5731.55|5732.25|5731.55|5732|5731.3|9
1727174030000|2024-09-24 10:33:50|||||||||4
1727174040000|2024-09-24 10:34:00|5732.37|5731.67|5732.5|5731.8|5732.5|5731.8|5732.37|5731.67|39
1727174050000|2024-09-24 10:34:10|5732.37|5731.67|5732.37|5731.67|5732.37|5731.67|5732.37|5731.67|35
1727174060000|2024-09-24 10:34:20|5732.5|5731.8|5732.5|5731.8|5732.5|5731.8|5732.37|5731.67|13
1727174090000|2024-09-24 10:34:50|5732.75|5732.05|5732.5|5731.8|5732.75|5732.05|5732.5|5731.8|25
1727174100000|2024-09-24 10:35:00|||||||||9
1727174110000|2024-09-24 10:35:10|5732.75|5732.05|5732.5|5731.8|5732.75|5732.05|5732.5|5731.8|63
1727174120000|2024-09-24 10:35:20|5732.62|5731.92|5732.75|5732.05|5732.75|5732.05|5732.5|5731.8|15
1727174130000|2024-09-24 10:35:30|||||||||2
1727174140000|2024-09-24 10:35:40|5732.5|5731.8|5732.5|5731.8|5732.5|5731.8|5732.5|5731.8|45
1727174150000|2024-09-24 10:35:50|5732.25|5731.55|5732.5|5731.8|5732.5|5731.8|5732.25|5731.55|16
1727174160000|2024-09-24 10:36:00|5732.75|5732.05|5732.75|5732.05|5732.75|5732.05|5732.75|5732.05|6
1727174170000|2024-09-24 10:36:10|||||||||25
1727174180000|2024-09-24 10:36:20|5732.5|5731.8|5732.75|5732.05|5732.75|5732.05|5732.5|5731.8|25
1727174190000|2024-09-24 10:36:30|5732.62|5731.92|5732.75|5732.05|5732.75|5732.05|5732.62|5731.92|2
1727174200000|2024-09-24 10:36:40|5732.87|5732.17|5732.75|5732.05|5732.87|5732.17|5732.75|5732.05|18
1727174210000|2024-09-24 10:36:50|5732.5|5731.8|5732.5|5731.8|5732.5|5731.8|5732.25|5731.55|76
1727174220000|2024-09-24 10:37:00|5732.37|5731.67|5732.37|5731.67|5732.37|5731.67|5732.25|5731.55|25
1727174230000|2024-09-24 10:37:10|5732.25|5731.55|5732.25|5731.55|5732.25|5731.55|5732.25|5731.55|19
1727174250000|2024-09-24 10:37:30|5732.5|5731.8|5732.75|5732.05|5732.75|5732.05|5732.5|5731.8|39
1727174260000|2024-09-24 10:37:40|5732.87|5732.17|5732.75|5732.05|5733|5732.3|5732.75|5732.05|5
1727174270000|2024-09-24 10:37:50|||||||||16
1727174280000|2024-09-24 10:38:00|||||||||26
1727174290000|2024-09-24 10:38:10|5732.62|5731.92|5732.5|5731.8|5732.75|5732.05|5732.25|5731.55|45
1727174300000|2024-09-24 10:38:20|5732.62|5731.92|5732.75|5732.05|5732.75|5732.05|5732.62|5731.92|8
1727174310000|2024-09-24 10:38:30|5732.62|5731.92|5732.5|5731.8|5732.75|5732.05|5732.5|5731.8|15
1727174320000|2024-09-24 10:38:40|5732.62|5731.92|5732.62|5731.92|5732.62|5731.92|5732.62|5731.92|2
1727174330000|2024-09-24 10:38:50|5732.75|5732.05|5732.75|5732.05|5732.75|5732.05|5732.75|5732.05|0
1727174340000|2024-09-24 10:39:00|5732.87|5732.17|5732.75|5732.05|5732.87|5732.17|5732.75|5732.05|13
1727174350000|2024-09-24 10:39:10|5732.87|5732.17|5733|5732.3|5733|5732.3|5732.75|5732.05|16
1727174360000|2024-09-24 10:39:20|||||||||16
1727174370000|2024-09-24 10:39:30|5732.75|5732.05|5733|5732.3|5733|5732.3|5732.75|5732.05|75
1727174380000|2024-09-24 10:39:40|||||||||4
1727174390000|2024-09-24 10:39:50|||||||||1
1727174400000|2024-09-24 10:40:00|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|28
1727174410000|2024-09-24 10:40:10|5733|5732.3|5732.75|5732.05|5733|5732.3|5732.75|5732.05|38
1727174420000|2024-09-24 10:40:20|5733|5732.3|5733|5732.3|5733|5732.3|5733|5732.3|12
1727174430000|2024-09-24 10:40:30|||||||||7
1727174440000|2024-09-24 10:40:40|||||||||2
1727174450000|2024-09-24 10:40:50|5732.87|5732.17|5733|5732.3|5733|5732.3|5732.75|5732.05|12
1727174460000|2024-09-24 10:41:00|5732.87|5732.17|5732.75|5732.05|5732.87|5732.17|5732.75|5732.05|1
1727174470000|2024-09-24 10:41:10|5732.87|5732.17|5732.75|5732.05|5732.87|5732.17|5732.75|5732.05|13
1727174480000|2024-09-24 10:41:20|5732.87|5732.17|5733|5732.3|5733|5732.3|5732.87|5732.17|21
1727174490000|2024-09-24 10:41:30|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|12
1727174500000|2024-09-24 10:41:40|5733|5732.3|5733.12|5732.42|5733.12|5732.42|5733|5732.3|9
1727174510000|2024-09-24 10:41:50|5733|5732.3|5733.37|5732.67|5733.37|5732.67|5733|5732.3|24
1727174520000|2024-09-24 10:42:00|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|0
1727174530000|2024-09-24 10:42:10|5733.5|5732.8|5733.5|5732.8|5733.5|5732.8|5733.5|5732.8|30
1727174540000|2024-09-24 10:42:20|||||||||6
1727174550000|2024-09-24 10:42:30|||||||||3
1727174560000|2024-09-24 10:42:40|5733.37|5732.67|5733.25|5732.55|5733.37|5732.67|5733.25|5732.55|38
1727174570000|2024-09-24 10:42:50|5733.5|5732.8|5733.37|5732.67|5733.5|5732.8|5733.25|5732.55|20
1727174580000|2024-09-24 10:43:00|5733.25|5732.55|5733|5732.3|5733.25|5732.55|5733|5732.3|31
1727174590000|2024-09-24 10:43:10|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|39
1727174600000|2024-09-24 10:43:20|5733.37|5732.67|5733.5|5732.8|5733.5|5732.8|5733.37|5732.67|43
1727174630000|2024-09-24 10:43:50|5732.75|5732.05|5732.75|5732.05|5732.75|5732.05|5732.75|5732.05|75
1727174640000|2024-09-24 10:44:00|||||||||13
1727174650000|2024-09-24 10:44:10|||||||||58
1727174660000|2024-09-24 10:44:20|||||||||1
1727174670000|2024-09-24 10:44:30|||||||||5
1727174680000|2024-09-24 10:44:40|5733|5732.3|5732.75|5732.05|5733|5732.3|5732.75|5732.05|80
1727174690000|2024-09-24 10:44:50|||||||||3
1727174700000|2024-09-24 10:45:00|5732.62|5731.92|5733|5732.3|5733|5732.3|5732.5|5731.8|220
1727174710000|2024-09-24 10:45:10|||||||||2
1727174720000|2024-09-24 10:45:20|||||||||29
1727174730000|2024-09-24 10:45:30|5732.75|5732.05|5732.5|5731.8|5732.75|5732.05|5732.5|5731.8|42
1727174740000|2024-09-24 10:45:40|5732.62|5731.92|5732|5731.3|5732.62|5731.92|5732|5731.3|62
1727174750000|2024-09-24 10:45:50|5731.75|5731.05|5731.75|5731.05|5731.75|5731.05|5731.75|5731.05|86
1727174760000|2024-09-24 10:46:00|5731.62|5730.92|5731.5|5730.8|5731.75|5731.05|5731.5|5730.8|55
1727174770000|2024-09-24 10:46:10|5731.25|5730.55|5730.75|5730.05|5731.25|5730.55|5730.5|5729.8|181
1727174780000|2024-09-24 10:46:20|||||||||20
1727174790000|2024-09-24 10:46:30|5730.62|5729.92|5730.5|5729.8|5730.62|5729.92|5730.5|5729.8|55
1727174800000|2024-09-24 10:46:40|||||||||14
1727174810000|2024-09-24 10:46:50|||||||||36
1727174820000|2024-09-24 10:47:00|5730.25|5729.55|5729.75|5729.05|5730.25|5729.55|5729.75|5729.05|114
1727174830000|2024-09-24 10:47:10|5729.5|5728.8|5729.25|5728.55|5729.5|5728.8|5729.25|5728.55|58
1727174840000|2024-09-24 10:47:20|5728.75|5728.05|5728.75|5728.05|5728.75|5728.05|5728.5|5727.8|152
1727174850000|2024-09-24 10:47:30|5728.5|5727.8|5728.5|5727.8|5728.5|5727.8|5728.5|5727.8|27
1727174860000|2024-09-24 10:47:40|5728.25|5727.55|5728.5|5727.8|5728.5|5727.8|5728.12|5727.42|109
1727174870000|2024-09-24 10:47:50|5728|5727.3|5728|5727.3|5728|5727.3|5728|5727.3|47
1727174880000|2024-09-24 10:48:00|5727.75|5727.05|5729|5728.3|5729.25|5728.55|5727.75|5727.05|204
1727174890000|2024-09-24 10:48:10|5729.5|5728.8|5730.25|5729.55|5730.25|5729.55|5729.5|5728.8|68
1727174900000|2024-09-24 10:48:20|5730|5729.3|5730|5729.3|5730|5729.3|5729.75|5729.05|56
1727174910000|2024-09-24 10:48:30|5730.12|5729.42|5730|5729.3|5730.12|5729.42|5729.75|5729.05|47
1727174920000|2024-09-24 10:48:40|5730.12|5729.42|5730.25|5729.55|5730.25|5729.55|5730|5729.3|82
1727174930000|2024-09-24 10:48:50|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|45
1727174940000|2024-09-24 10:49:00|5730.25|5729.55|5730|5729.3|5730.25|5729.55|5730|5729.3|42
1727174950000|2024-09-24 10:49:10|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|38
1727174960000|2024-09-24 10:49:20|5729.5|5728.8|5729.5|5728.8|5729.5|5728.8|5729.25|5728.55|39
1727174970000|2024-09-24 10:49:30|5729.62|5728.92|5729.5|5728.8|5729.62|5728.92|5729.5|5728.8|43
1727174980000|2024-09-24 10:49:40|5729.62|5728.92|5729.5|5728.8|5729.62|5728.92|5729.5|5728.8|1
1727174990000|2024-09-24 10:49:50|5729.25|5728.55|5729.25|5728.55|5729.25|5728.55|5729.25|5728.55|14
1727175000000|2024-09-24 10:50:00|5728.75|5728.05|5728.75|5728.05|5729|5728.3|5728.75|5728.05|37
1727175010000|2024-09-24 10:50:10|5728.5|5727.8|5728.75|5728.05|5728.75|5728.05|5728.5|5727.8|68
1727175020000|2024-09-24 10:50:20|5728.5|5727.8|5728.25|5727.55|5728.5|5727.8|5728.25|5727.55|71
1727175030000|2024-09-24 10:50:30|5728.5|5727.8|5728.5|5727.8|5728.5|5727.8|5728.5|5727.8|50
1727175040000|2024-09-24 10:50:40|5728.25|5727.55|5728.25|5727.55|5728.25|5727.55|5728.25|5727.55|4
1727175050000|2024-09-24 10:50:50|||||||||6
1727175060000|2024-09-24 10:51:00|5728.5|5727.8|5728.62|5727.92|5728.75|5728.05|5728.5|5727.8|67
1727175070000|2024-09-24 10:51:10|5728.5|5727.8|5728.25|5727.55|5728.5|5727.8|5728.25|5727.55|19
1727175080000|2024-09-24 10:51:20|5728.37|5727.67|5728|5727.3|5728.5|5727.8|5728|5727.3|42
1727175090000|2024-09-24 10:51:30|5727.75|5727.05|5727.25|5726.55|5727.75|5727.05|5727.25|5726.55|60
1727175100000|2024-09-24 10:51:40|5727.37|5726.67|5727.75|5727.05|5727.75|5727.05|5727.37|5726.67|64
1727175110000|2024-09-24 10:51:50|||||||||22
1727175120000|2024-09-24 10:52:00|5728|5727.3|5728|5727.3|5728|5727.3|5728|5727.3|89
1727175130000|2024-09-24 10:52:10|5727.75|5727.05|5728.25|5727.55|5728.25|5727.55|5727.75|5727.05|60
1727175140000|2024-09-24 10:52:20|5728.5|5727.8|5728|5727.3|5728.5|5727.8|5728|5727.3|47
1727175150000|2024-09-24 10:52:30|||||||||26
1727175160000|2024-09-24 10:52:40|5727.75|5727.05|5728|5727.3|5728|5727.3|5727.75|5727.05|4
1727175170000|2024-09-24 10:52:50|5727.75|5727.05|5727.75|5727.05|5727.75|5727.05|5727.75|5727.05|37
1727175180000|2024-09-24 10:53:00|5728|5727.3|5728|5727.3|5728|5727.3|5728|5727.3|87
1727175190000|2024-09-24 10:53:10|5728.5|5727.8|5729|5728.3|5729|5728.3|5728.5|5727.8|64
1727175200000|2024-09-24 10:53:20|5728.87|5728.17|5728.5|5727.8|5728.87|5728.17|5728.5|5727.8|21
1727175210000|2024-09-24 10:53:30|||||||||2
1727175220000|2024-09-24 10:53:40|5728.25|5727.55|5728.25|5727.55|5728.25|5727.55|5728.25|5727.55|20
1727175230000|2024-09-24 10:53:50|5728.12|5727.42|5728.25|5727.55|5728.25|5727.55|5728.12|5727.42|34
1727175240000|2024-09-24 10:54:00|5728|5727.3|5728.25|5727.55|5728.25|5727.55|5728|5727.3|88
1727175250000|2024-09-24 10:54:10|||||||||15
1727175260000|2024-09-24 10:54:20|5728|5727.3|5728|5727.3|5728|5727.3|5728|5727.3|10
1727175270000|2024-09-24 10:54:30|5728.12|5727.42|5728.12|5727.42|5728.12|5727.42|5728.12|5727.42|40
1727175280000|2024-09-24 10:54:40|5728.25|5727.55|5728.25|5727.55|5728.5|5727.8|5728.25|5727.55|44
1727175300000|2024-09-24 10:55:00|5728|5727.3|5728|5727.3|5728.25|5727.55|5728|5727.3|37
1727175310000|2024-09-24 10:55:10|5728.25|5727.55|5728|5727.3|5728.25|5727.55|5728|5727.3|54
1727175320000|2024-09-24 10:55:20|5728.12|5727.42|5728.5|5727.8|5728.5|5727.8|5728.12|5727.42|22
1727175330000|2024-09-24 10:55:30|||||||||7
1727175340000|2024-09-24 10:55:40|||||||||1
1727175350000|2024-09-24 10:55:50|||||||||21
1727175370000|2024-09-24 10:56:10|5728.75|5728.05|5728.25|5727.55|5728.75|5728.05|5728.25|5727.55|37
1727175380000|2024-09-24 10:56:20|5728|5727.3|5728|5727.3|5728|5727.3|5728|5727.3|13
1727175390000|2024-09-24 10:56:30|5727.87|5727.17|5728|5727.3|5728|5727.3|5727.87|5727.17|14
1727175400000|2024-09-24 10:56:40|5727.87|5727.17|5728|5727.3|5728|5727.3|5727.87|5727.17|13
1727175410000|2024-09-24 10:56:50|5727.87|5727.17|5728.25|5727.55|5728.25|5727.55|5727.75|5727.05|42
1727175420000|2024-09-24 10:57:00|5728|5727.3|5728.12|5727.42|5728.25|5727.55|5728|5727.3|29
1727175430000|2024-09-24 10:57:10|5728.25|5727.55|5728.25|5727.55|5728.25|5727.55|5728.25|5727.55|2
1727175440000|2024-09-24 10:57:20|||||||||20
1727175450000|2024-09-24 10:57:30|5728.5|5727.8|5728.5|5727.8|5728.5|5727.8|5728.5|5727.8|15
1727175460000|2024-09-24 10:57:40|5728.75|5728.05|5728.75|5728.05|5728.75|5728.05|5728.75|5728.05|15
1727175470000|2024-09-24 10:57:50|5729|5728.3|5729|5728.3|5729|5728.3|5729|5728.3|5
1727175480000|2024-09-24 10:58:00|5728.75|5728.05|5728.75|5728.05|5728.75|5728.05|5728.75|5728.05|27
1727175490000|2024-09-24 10:58:10|||||||||15
1727175500000|2024-09-24 10:58:20|5729|5728.3|5729|5728.3|5729|5728.3|5729|5728.3|4
1727175510000|2024-09-24 10:58:30|5728.75|5728.05|5728.75|5728.05|5728.75|5728.05|5728.75|5728.05|24
1727175520000|2024-09-24 10:58:40|||||||||11
1727175530000|2024-09-24 10:58:50|5728.5|5727.8|5728.75|5728.05|5728.75|5728.05|5728.5|5727.8|45
1727175540000|2024-09-24 10:59:00|5729|5728.3|5727.75|5727.05|5729|5728.3|5727.75|5727.05|251
1727175550000|2024-09-24 10:59:10|5727.87|5727.17|5728|5727.3|5728|5727.3|5727.75|5727.05|8
1727175560000|2024-09-24 10:59:20|||||||||3
1727175570000|2024-09-24 10:59:30|5728.12|5727.42|5728.25|5727.55|5728.25|5727.55|5728.12|5727.42|19
1727175580000|2024-09-24 10:59:40|5728.12|5727.42|5727.25|5726.55|5728.12|5727.42|5727.25|5726.55|55
1727175590000|2024-09-24 10:59:50|5726.12|5725.42|5724.5|5723.8|5726.25|5725.55|5724.12|5723.42|871
1727175600000|2024-09-24 11:00:00|5724.25|5723.55|5724.5|5723.8|5725.75|5725.05|5724.25|5723.55|624
1727175610000|2024-09-24 11:00:10|5724.62|5723.92|5725.12|5724.42|5725.12|5724.42|5724.5|5723.8|112
1727175620000|2024-09-24 11:00:20|5725.25|5724.55|5725.25|5724.55|5725.75|5725.05|5725|5724.3|81
1727175630000|2024-09-24 11:00:30|||||||||6
1727175640000|2024-09-24 11:00:40|5725.12|5724.42|5724.5|5723.8|5725.12|5724.42|5723.75|5723.05|144
1727175650000|2024-09-24 11:00:50|5724.37|5723.67|5724|5723.3|5724.5|5723.8|5724|5723.3|61
1727175660000|2024-09-24 11:01:00|5723.87|5723.17|5722.75|5722.05|5724|5723.3|5722.75|5722.05|245
1727175670000|2024-09-24 11:01:10|5722.25|5721.55|5722.5|5721.8|5722.5|5721.8|5721.75|5721.05|177
1727175680000|2024-09-24 11:01:20|5722.75|5722.05|5723|5722.3|5723|5722.3|5722.75|5722.05|80
1727175690000|2024-09-24 11:01:30|5722.87|5722.17|5722.5|5721.8|5723|5722.3|5722.5|5721.8|71
1727175700000|2024-09-24 11:01:40|5722.25|5721.55|5722.25|5721.55|5722.25|5721.55|5722.25|5721.55|36
1727175710000|2024-09-24 11:01:50|5722.37|5721.67|5722.25|5721.55|5722.37|5721.67|5722|5721.3|69
1727175720000|2024-09-24 11:02:00|5722|5721.3|5720.25|5719.55|5722.5|5721.8|5720.25|5719.55|305
1727175730000|2024-09-24 11:02:10|5720.5|5719.8|5721.25|5720.55|5721.25|5720.55|5720.37|5719.67|266
1727175740000|2024-09-24 11:02:20|5721|5720.3|5720.75|5720.05|5721.12|5720.42|5720.75|5720.05|114
1727175750000|2024-09-24 11:02:30|5720.5|5719.8|5720.5|5719.8|5720.5|5719.8|5720.5|5719.8|35
1727175760000|2024-09-24 11:02:40|5720.62|5719.92|5720.5|5719.8|5720.75|5720.05|5720.5|5719.8|49
1727175770000|2024-09-24 11:02:50|5720.75|5720.05|5721.25|5720.55|5721.5|5720.8|5720.75|5720.05|115
1727175780000|2024-09-24 11:03:00|5721|5720.3|5720.75|5720.05|5721.25|5720.55|5720.75|5720.05|58
1727175790000|2024-09-24 11:03:10|5720.5|5719.8|5720.25|5719.55|5720.5|5719.8|5719.75|5719.05|149
1727175800000|2024-09-24 11:03:20|5720.5|5719.8|5720.5|5719.8|5721|5720.3|5720.5|5719.8|53
1727175810000|2024-09-24 11:03:30|5720.75|5720.05|5720.25|5719.55|5720.75|5720.05|5720|5719.3|165
1727175820000|2024-09-24 11:03:40|5718.75|5718.05|5717.5|5716.8|5718.75|5718.05|5717.5|5716.8|416
1727175830000|2024-09-24 11:03:50|5717.75|5717.05|5718|5717.3|5718.5|5717.8|5717.75|5717.05|238
1727175840000|2024-09-24 11:04:00|5717.87|5717.17|5718.75|5718.05|5718.87|5718.17|5717.5|5716.8|193
1727175850000|2024-09-24 11:04:10|5718.5|5717.8|5718.75|5718.05|5718.75|5718.05|5718.25|5717.55|88
1727175860000|2024-09-24 11:04:20|5718.5|5717.8|5718.5|5717.8|5718.5|5717.8|5718.5|5717.8|26
1727175870000|2024-09-24 11:04:30|5718.25|5717.55|5718.37|5717.67|5718.5|5717.8|5718|5717.3|64
1727175880000|2024-09-24 11:04:40|5718.25|5717.55|5717|5716.3|5718.5|5717.8|5717|5716.3|311
1727175890000|2024-09-24 11:04:50|5716.75|5716.05|5716.75|5716.05|5717|5716.3|5716.75|5716.05|200
1727175900000|2024-09-24 11:05:00|5716.87|5716.17|5716.25|5715.55|5716.87|5716.17|5716.25|5715.55|236
1727175910000|2024-09-24 11:05:10|5716.5|5715.8|5715|5714.3|5716.5|5715.8|5715|5714.3|288
1727175920000|2024-09-24 11:05:20|5715.25|5714.55|5717|5716.3|5717.5|5716.8|5715.25|5714.55|550
1727175930000|2024-09-24 11:05:30|5717.25|5716.55|5717.12|5716.42|5717.5|5716.8|5717|5716.3|175
1727175940000|2024-09-24 11:05:40|5717.25|5716.55|5717.5|5716.8|5717.75|5717.05|5717.25|5716.55|101
1727175950000|2024-09-24 11:05:50|5717.75|5717.05|5718|5717.3|5718|5717.3|5717.75|5717.05|28
1727175960000|2024-09-24 11:06:00|5717.75|5717.05|5718|5717.3|5718.25|5717.55|5717.75|5717.05|78
1727175970000|2024-09-24 11:06:10|5718.25|5717.55|5717.75|5717.05|5718.25|5717.55|5717.25|5716.55|220
1727175980000|2024-09-24 11:06:20|5717.5|5716.8|5717.25|5716.55|5717.5|5716.8|5717.25|5716.55|102
1727175990000|2024-09-24 11:06:30|5716.75|5716.05|5716.5|5715.8|5716.75|5716.05|5716.25|5715.55|140
1727176000000|2024-09-24 11:06:40|5716.75|5716.05|5716.5|5715.8|5717|5716.3|5716.25|5715.55|88
1727176010000|2024-09-24 11:06:50|5716.75|5716.05|5716.75|5716.05|5716.75|5716.05|5716.5|5715.8|52
1727176020000|2024-09-24 11:07:00|5716.62|5715.92|5716.75|5716.05|5716.75|5716.05|5716.25|5715.55|47
1727176030000|2024-09-24 11:07:10|5717|5716.3|5716.5|5715.8|5717.25|5716.55|5716.25|5715.55|96
1727176040000|2024-09-24 11:07:20|5716.75|5716.05|5715.75|5715.05|5716.75|5716.05|5715.25|5714.55|158
1727176050000|2024-09-24 11:07:30|5715.87|5715.17|5716.75|5716.05|5716.75|5716.05|5715.87|5715.17|59
1727176060000|2024-09-24 11:07:40|5717|5716.3|5716.75|5716.05|5717|5716.3|5716.75|5716.05|58
1727176070000|2024-09-24 11:07:50|5716.5|5715.8|5716|5715.3|5716.5|5715.8|5716|5715.3|51
1727176080000|2024-09-24 11:08:00|5715.75|5715.05|5715.12|5714.42|5716.12|5715.42|5715.12|5714.42|94
1727176090000|2024-09-24 11:08:10|5715.25|5714.55|5714.62|5713.92|5715.25|5714.55|5714.5|5713.8|229
1727176100000|2024-09-24 11:08:20|5714.75|5714.05|5714.75|5714.05|5715|5714.3|5713.75|5713.05|163
1727176110000|2024-09-24 11:08:30|5714.25|5713.55|5714.25|5713.55|5714.25|5713.55|5713.75|5713.05|234
1727176120000|2024-09-24 11:08:40|5714.37|5713.67|5714.5|5713.8|5714.75|5714.05|5714.37|5713.67|57
1727176130000|2024-09-24 11:08:50|5714.62|5713.92|5715|5714.3|5715|5714.3|5714.5|5713.8|54
1727176140000|2024-09-24 11:09:00|5714.87|5714.17|5714.75|5714.05|5715|5714.3|5714.75|5714.05|64
1727176150000|2024-09-24 11:09:10|5714.87|5714.17|5715|5714.3|5715.12|5714.42|5714.75|5714.05|38
1727176160000|2024-09-24 11:09:20|5714.87|5714.17|5715|5714.3|5715|5714.3|5714.87|5714.17|70
1727176170000|2024-09-24 11:09:30|5714.5|5713.8|5714.75|5714.05|5714.75|5714.05|5714.5|5713.8|113
1727176180000|2024-09-24 11:09:40|5714.87|5714.17|5715|5714.3|5715|5714.3|5714.87|5714.17|60
1727176190000|2024-09-24 11:09:50|5714.87|5714.17|5714.75|5714.05|5714.87|5714.17|5714.5|5713.8|59
1727176200000|2024-09-24 11:10:00|5714.87|5714.17|5713.5|5712.8|5715|5714.3|5713|5712.3|477
1727176210000|2024-09-24 11:10:10|5714|5713.3|5714|5713.3|5714|5713.3|5713.5|5712.8|103
1727176220000|2024-09-24 11:10:20|5714.25|5713.55|5714.75|5714.05|5714.75|5714.05|5714.25|5713.55|105
1727176230000|2024-09-24 11:10:30|5715|5714.3|5716|5715.3|5716|5715.3|5715|5714.3|100
1727176240000|2024-09-24 11:10:40|5715.87|5715.17|5715.25|5714.55|5716|5715.3|5715.25|5714.55|88
1727176250000|2024-09-24 11:10:50|5715.5|5714.8|5715.62|5714.92|5715.75|5715.05|5715.5|5714.8|132
1727176260000|2024-09-24 11:11:00|5715.5|5714.8|5715.5|5714.8|5716|5715.3|5715.37|5714.67|147
1727176270000|2024-09-24 11:11:10|5715.75|5715.05|5716|5715.3|5716|5715.3|5715.62|5714.92|57
1727176280000|2024-09-24 11:11:20|5715.5|5714.8|5715.25|5714.55|5715.75|5715.05|5714.75|5714.05|163
1727176290000|2024-09-24 11:11:30|5715|5714.3|5715.5|5714.8|5715.5|5714.8|5715|5714.3|64
1727176300000|2024-09-24 11:11:40|5715.25|5714.55|5715.5|5714.8|5715.5|5714.8|5715.25|5714.55|72
1727176310000|2024-09-24 11:11:50|||||||||27
1727176320000|2024-09-24 11:12:00|5715|5714.3|5715.5|5714.8|5715.5|5714.8|5715|5714.3|97
1727176330000|2024-09-24 11:12:10|5715.62|5714.92|5716.75|5716.05|5716.75|5716.05|5715.62|5714.92|178
1727176340000|2024-09-24 11:12:20|5716.5|5715.8|5716.5|5715.8|5716.62|5715.92|5716.5|5715.8|48
1727176350000|2024-09-24 11:12:30|5716|5715.3|5716|5715.3|5716.12|5715.42|5716|5715.3|150
1727176360000|2024-09-24 11:12:40|5716.25|5715.55|5715.75|5715.05|5716.25|5715.55|5715.5|5714.8|80
1727176370000|2024-09-24 11:12:50|||||||||4
1727176380000|2024-09-24 11:13:00|5715.62|5714.92|5715.75|5715.05|5715.75|5715.05|5715.5|5714.8|65
1727176390000|2024-09-24 11:13:10|5716|5715.3|5716.25|5715.55|5716.25|5715.55|5715.5|5714.8|97
1727176400000|2024-09-24 11:13:20|5715.75|5715.05|5715.75|5715.05|5715.75|5715.05|5715.75|5715.05|20
1727176410000|2024-09-24 11:13:30|5716|5715.3|5716.25|5715.55|5716.37|5715.67|5716|5715.3|29
1727176420000|2024-09-24 11:13:40|5716|5715.3|5716.25|5715.55|5716.75|5716.05|5716|5715.3|115
1727176430000|2024-09-24 11:13:50|5716.5|5715.8|5716.5|5715.8|5716.5|5715.8|5716.5|5715.8|48
1727176440000|2024-09-24 11:14:00|5716.25|5715.55|5716.12|5715.42|5716.25|5715.55|5716|5715.3|82
1727176450000|2024-09-24 11:14:10|5716.25|5715.55|5715|5714.3|5716.25|5715.55|5715|5714.3|88
1727176460000|2024-09-24 11:14:20|5715.12|5714.42|5715.75|5715.05|5715.75|5715.05|5715.12|5714.42|107
1727176470000|2024-09-24 11:14:30|5716|5715.3|5716|5715.3|5716.12|5715.42|5716|5715.3|35
1727176480000|2024-09-24 11:14:40|5715.75|5715.05|5715.75|5715.05|5716|5715.3|5715.5|5714.8|55
1727176490000|2024-09-24 11:14:50|5715.5|5714.8|5715.25|5714.55|5715.5|5714.8|5715|5714.3|62
1727176500000|2024-09-24 11:15:00|5715.37|5714.67|5715.75|5715.05|5715.87|5715.17|5715.25|5714.55|105
1727176510000|2024-09-24 11:15:10|5716|5715.3|5716|5715.3|5716.25|5715.55|5715.87|5715.17|36
1727176520000|2024-09-24 11:15:20|5716.25|5715.55|5716.25|5715.55|5716.25|5715.55|5716|5715.3|57
1727176530000|2024-09-24 11:15:30|5716.5|5715.8|5716.5|5715.8|5716.5|5715.8|5715.75|5715.05|164
1727176540000|2024-09-24 11:15:40|5717|5716.3|5717.25|5716.55|5717.25|5716.55|5717|5716.3|98
1727176550000|2024-09-24 11:15:50|5717|5716.3|5717.25|5716.55|5717.25|5716.55|5717|5716.3|138
1727176560000|2024-09-24 11:16:00|5717.75|5717.05|5717.5|5716.8|5717.75|5717.05|5717.5|5716.8|138
1727176570000|2024-09-24 11:16:10|5717.75|5717.05|5718|5717.3|5718|5717.3|5717.75|5717.05|134
1727176580000|2024-09-24 11:16:20|5718.12|5717.42|5718.5|5717.8|5718.5|5717.8|5718.12|5717.42|142
1727176590000|2024-09-24 11:16:30|5718.25|5717.55|5718.25|5717.55|5718.62|5717.92|5718.25|5717.55|154
1727176600000|2024-09-24 11:16:40|5718.5|5717.8|5718.5|5717.8|5718.75|5718.05|5718.5|5717.8|39
1727176610000|2024-09-24 11:16:50|5718.62|5717.92|5718.5|5717.8|5718.75|5718.05|5718.5|5717.8|52
1727176620000|2024-09-24 11:17:00|5718.75|5718.05|5718.5|5717.8|5718.75|5718.05|5718.5|5717.8|31
1727176630000|2024-09-24 11:17:10|5718.12|5717.42|5718|5717.3|5718.12|5717.42|5718|5717.3|43
1727176640000|2024-09-24 11:17:20|5718.12|5717.42|5718|5717.3|5718.25|5717.55|5718|5717.3|28
1727176650000|2024-09-24 11:17:30|5718.12|5717.42|5718.25|5717.55|5718.25|5717.55|5718|5717.3|113
1727176660000|2024-09-24 11:17:40|5718.12|5717.42|5718.25|5717.55|5718.25|5717.55|5717.87|5717.17|118
1727176670000|2024-09-24 11:17:50|||||||||30
1727176680000|2024-09-24 11:18:00|5718|5717.3|5718|5717.3|5718.25|5717.55|5718|5717.3|92
1727176690000|2024-09-24 11:18:10|5717.87|5717.17|5718|5717.3|5718.25|5717.55|5717.87|5717.17|51
1727176700000|2024-09-24 11:18:20|5718.25|5717.55|5718.25|5717.55|5718.25|5717.55|5718|5717.3|75
1727176710000|2024-09-24 11:18:30|||||||||15
1727176720000|2024-09-24 11:18:40|5718.5|5717.8|5718.5|5717.8|5718.5|5717.8|5718.5|5717.8|238
1727176730000|2024-09-24 11:18:50|5718.25|5717.55|5718|5717.3|5718.25|5717.55|5717.75|5717.05|91
1727176740000|2024-09-24 11:19:00|5717.75|5717.05|5718|5717.3|5718|5717.3|5717.75|5717.05|123
1727176750000|2024-09-24 11:19:10|5718.25|5717.55|5718.25|5717.55|5718.25|5717.55|5718.25|5717.55|30
1727176760000|2024-09-24 11:19:20|5718|5717.3|5718|5717.3|5718|5717.3|5718|5717.3|35
1727176770000|2024-09-24 11:19:30|||||||||7
1727176780000|2024-09-24 11:19:40|||||||||1
1727176790000|2024-09-24 11:19:50|5718.12|5717.42|5718.25|5717.55|5718.25|5717.55|5718.12|5717.42|36
1727176800000|2024-09-24 11:20:00|5718.75|5718.05|5718.62|5717.92|5718.75|5718.05|5718.25|5717.55|90
1727176810000|2024-09-24 11:20:10|5718.5|5717.8|5718.87|5718.17|5718.87|5718.17|5718.25|5717.55|85
1727176820000|2024-09-24 11:20:20|5719|5718.3|5718.75|5718.05|5719|5718.3|5718.75|5718.05|16
1727176830000|2024-09-24 11:20:30|||||||||9
1727176840000|2024-09-24 11:20:40|||||||||17
1727176850000|2024-09-24 11:20:50|5718.87|5718.17|5718.75|5718.05|5719|5718.3|5718.75|5718.05|19
1727176860000|2024-09-24 11:21:00|5718.5|5717.8|5718.5|5717.8|5718.75|5718.05|5718.5|5717.8|32
1727176870000|2024-09-24 11:21:10|5718.25|5717.55|5718.25|5717.55|5718.5|5717.8|5718.25|5717.55|94
1727176880000|2024-09-24 11:21:20|5718.12|5717.42|5718|5717.3|5718.25|5717.55|5718|5717.3|50
1727176890000|2024-09-24 11:21:30|5718.25|5717.55|5718.37|5717.67|5718.5|5717.8|5718.25|5717.55|31
1727176900000|2024-09-24 11:21:40|5718.5|5717.8|5718.5|5717.8|5718.62|5717.92|5718.5|5717.8|7
1727176910000|2024-09-24 11:21:50|5718.75|5718.05|5718.75|5718.05|5718.75|5718.05|5718.75|5718.05|5
1727176920000|2024-09-24 11:22:00|5718.87|5718.17|5718.87|5718.17|5718.87|5718.17|5718.75|5718.05|32
1727176930000|2024-09-24 11:22:10|5719|5718.3|5718.75|5718.05|5719|5718.3|5718.75|5718.05|42
1727176940000|2024-09-24 11:22:20|5718.5|5717.8|5718.75|5718.05|5718.75|5718.05|5718.5|5717.8|27
1727176950000|2024-09-24 11:22:30|5718.87|5718.17|5719.25|5718.55|5719.25|5718.55|5718.75|5718.05|28
1727176960000|2024-09-24 11:22:40|5719.75|5719.05|5719.75|5719.05|5719.75|5719.05|5719.75|5719.05|65
1727176970000|2024-09-24 11:22:50|5719.87|5719.17|5719.75|5719.05|5719.87|5719.17|5719.75|5719.05|14
1727176980000|2024-09-24 11:23:00|5719.5|5718.8|5719.75|5719.05|5719.75|5719.05|5719.5|5718.8|40
1727176990000|2024-09-24 11:23:10|5719.62|5718.92|5719.75|5719.05|5719.87|5719.17|5719.5|5718.8|55
1727177000000|2024-09-24 11:23:20|5719.62|5718.92|5719.75|5719.05|5719.75|5719.05|5719.62|5718.92|9
1727177010000|2024-09-24 11:23:30|5720|5719.3|5720|5719.3|5720.25|5719.55|5720|5719.3|44
1727177020000|2024-09-24 11:23:40|5719.75|5719.05|5720|5719.3|5720|5719.3|5719.75|5719.05|19
1727177030000|2024-09-24 11:23:50|||||||||16
1727177040000|2024-09-24 11:24:00|5719.75|5719.05|5720.12|5719.42|5720.12|5719.42|5719.75|5719.05|38
1727177050000|2024-09-24 11:24:10|5720.25|5719.55|5720.5|5719.8|5720.5|5719.8|5720|5719.3|35
1727177060000|2024-09-24 11:24:20|||||||||24
1727177070000|2024-09-24 11:24:30|5720.75|5720.05|5720.75|5720.05|5720.75|5720.05|5720.75|5720.05|19
1727177080000|2024-09-24 11:24:40|5720.5|5719.8|5720.75|5720.05|5720.75|5720.05|5720.5|5719.8|40
1727177090000|2024-09-24 11:24:50|5720.5|5719.8|5720.5|5719.8|5720.5|5719.8|5720.5|5719.8|12
1727177100000|2024-09-24 11:25:00|5720.25|5719.55|5720.12|5719.42|5720.5|5719.8|5720|5719.3|89
1727177110000|2024-09-24 11:25:10|5720|5719.3|5719.75|5719.05|5720|5719.3|5719.75|5719.05|28
1727177120000|2024-09-24 11:25:20|||||||||2
1727177130000|2024-09-24 11:25:30|5719.87|5719.17|5720|5719.3|5720|5719.3|5719.87|5719.17|30
1727177150000|2024-09-24 11:25:50|5719.75|5719.05|5720|5719.3|5720.12|5719.42|5719.75|5719.05|32
1727177160000|2024-09-24 11:26:00|5720.12|5719.42|5720.25|5719.55|5720.25|5719.55|5720|5719.3|23
1727177170000|2024-09-24 11:26:10|5720|5719.3|5720|5719.3|5720.25|5719.55|5720|5719.3|28
1727177180000|2024-09-24 11:26:20|5720.25|5719.55|5720.5|5719.8|5720.5|5719.8|5720.25|5719.55|42
1727177190000|2024-09-24 11:26:30|5720.37|5719.67|5720.25|5719.55|5720.5|5719.8|5720.25|5719.55|8
1727177200000|2024-09-24 11:26:40|5720.5|5719.8|5720.5|5719.8|5720.5|5719.8|5720.5|5719.8|12
1727177210000|2024-09-24 11:26:50|5720.25|5719.55|5720.5|5719.8|5720.5|5719.8|5720.25|5719.55|36
1727177220000|2024-09-24 11:27:00|5720.62|5719.92|5720.5|5719.8|5720.75|5720.05|5720.5|5719.8|52
1727177230000|2024-09-24 11:27:10|5720.62|5719.92|5720.25|5719.55|5720.62|5719.92|5720.25|5719.55|68
1727177240000|2024-09-24 11:27:20|5720.37|5719.67|5720.25|5719.55|5720.37|5719.67|5720.25|5719.55|36
1727177250000|2024-09-24 11:27:30|5720.37|5719.67|5720.5|5719.8|5720.62|5719.92|5720.37|5719.67|32
1727177260000|2024-09-24 11:27:40|5720.25|5719.55|5720.5|5719.8|5720.75|5720.05|5720.25|5719.55|30
1727177270000|2024-09-24 11:27:50|5720.75|5720.05|5721|5720.3|5721|5720.3|5720.75|5720.05|41
1727177280000|2024-09-24 11:28:00|5720.87|5720.17|5721|5720.3|5721|5720.3|5720.87|5720.17|37
1727177290000|2024-09-24 11:28:10|5721.25|5720.55|5721.37|5720.67|5721.37|5720.67|5721.25|5720.55|95
1727177300000|2024-09-24 11:28:20|5721.25|5720.55|5721.5|5720.8|5721.5|5720.8|5721|5720.3|36
1727177310000|2024-09-24 11:28:30|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|42
1727177320000|2024-09-24 11:28:40|5721.62|5720.92|5721.5|5720.8|5721.75|5721.05|5721.5|5720.8|38
1727177330000|2024-09-24 11:28:50|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|5721.5|5720.8|20
1727177340000|2024-09-24 11:29:00|5722|5721.3|5721.75|5721.05|5722|5721.3|5721.75|5721.05|569
1727177350000|2024-09-24 11:29:10|5722|5721.3|5722.25|5721.55|5722.25|5721.55|5722|5721.3|107
1727177360000|2024-09-24 11:29:20|5722|5721.3|5722|5721.3|5722|5721.3|5722|5721.3|11
1727177370000|2024-09-24 11:29:30|5722.25|5721.55|5722.25|5721.55|5722.25|5721.55|5722.25|5721.55|82
1727177380000|2024-09-24 11:29:40|5722|5721.3|5722|5721.3|5722.25|5721.55|5722|5721.3|58
1727177390000|2024-09-24 11:29:50|5722.12|5721.42|5722.25|5721.55|5722.25|5721.55|5722|5721.3|17
1727177400000|2024-09-24 11:30:00|5722|5721.3|5722.12|5721.42|5722.12|5721.42|5722|5721.3|88
1727177410000|2024-09-24 11:30:10|5722.25|5721.55|5722.37|5721.67|5722.37|5721.67|5722|5721.3|23
1727177420000|2024-09-24 11:30:20|5722.25|5721.55|5722.25|5721.55|5722.37|5721.67|5722.25|5721.55|19
1727177430000|2024-09-24 11:30:30|5722.5|5721.8|5722.5|5721.8|5722.5|5721.8|5722.5|5721.8|23
1727177440000|2024-09-24 11:30:40|5722.75|5722.05|5722.5|5721.8|5722.75|5722.05|5722.5|5721.8|102
1727177450000|2024-09-24 11:30:50|5722.62|5721.92|5722.75|5722.05|5722.75|5722.05|5722.5|5721.8|16
1727177460000|2024-09-24 11:31:00|5722.5|5721.8|5723|5722.3|5723|5722.3|5722.5|5721.8|53
1727177470000|2024-09-24 11:31:10|5723.25|5722.55|5723.75|5723.05|5723.75|5723.05|5723|5722.3|239
1727177480000|2024-09-24 11:31:20|||||||||41
1727177490000|2024-09-24 11:31:30|||||||||37
1727177500000|2024-09-24 11:31:40|5723.25|5722.55|5723.75|5723.05|5723.75|5723.05|5723.25|5722.55|138
1727177510000|2024-09-24 11:31:50|5723.87|5723.17|5724.75|5724.05|5725|5724.3|5723.87|5723.17|780
1727177520000|2024-09-24 11:32:00|5725|5724.3|5725.25|5724.55|5725.25|5724.55|5724.75|5724.05|114
1727177530000|2024-09-24 11:32:10|5725.12|5724.42|5725|5724.3|5725.25|5724.55|5724.87|5724.17|214
1727177540000|2024-09-24 11:32:20|5725.25|5724.55|5725.25|5724.55|5725.25|5724.55|5725|5724.3|152
1727177550000|2024-09-24 11:32:30|5725.37|5724.67|5725.25|5724.55|5725.37|5724.67|5725.25|5724.55|153
1727177560000|2024-09-24 11:32:40|||||||||11
1727177570000|2024-09-24 11:32:50|||||||||51
1727177580000|2024-09-24 11:33:00|5725|5724.3|5725.5|5724.8|5725.5|5724.8|5725|5724.3|157
1727177590000|2024-09-24 11:33:10|5725.25|5724.55|5725.25|5724.55|5725.25|5724.55|5725.25|5724.55|32
1727177600000|2024-09-24 11:33:20|5725.37|5724.67|5725.5|5724.8|5725.5|5724.8|5725.25|5724.55|71
1727177610000|2024-09-24 11:33:30|5725.37|5724.67|5725.75|5725.05|5725.75|5725.05|5725.25|5724.55|66
1727177620000|2024-09-24 11:33:40|5725.5|5724.8|5725.25|5724.55|5725.5|5724.8|5725.25|5724.55|53
1727177630000|2024-09-24 11:33:50|5725.5|5724.8|5725.5|5724.8|5725.5|5724.8|5725.25|5724.55|24
1727177640000|2024-09-24 11:34:00|5725.37|5724.67|5726|5725.3|5726|5725.3|5725.25|5724.55|104
1727177650000|2024-09-24 11:34:10|5725.75|5725.05|5726|5725.3|5726|5725.3|5725.75|5725.05|73
1727177660000|2024-09-24 11:34:20|5725.75|5725.05|5725.5|5724.8|5725.75|5725.05|5725.5|5724.8|40
1727177670000|2024-09-24 11:34:30|5725.37|5724.67|5725.25|5724.55|5725.5|5724.8|5725.25|5724.55|139
1727177680000|2024-09-24 11:34:40|5725|5724.3|5725|5724.3|5725|5724.3|5725|5724.3|18
1727177690000|2024-09-24 11:34:50|5725.12|5724.42|5725.5|5724.8|5725.5|5724.8|5725|5724.3|48
1727177700000|2024-09-24 11:35:00|5725.75|5725.05|5725.75|5725.05|5725.75|5725.05|5725.75|5725.05|63
1727177710000|2024-09-24 11:35:10|5725.5|5724.8|5725.5|5724.8|5725.5|5724.8|5725.12|5724.42|64
1727177720000|2024-09-24 11:35:20|5725.37|5724.67|5725.75|5725.05|5725.75|5725.05|5725.25|5724.55|50
1727177730000|2024-09-24 11:35:30|5725.62|5724.92|5726|5725.3|5726|5725.3|5725.5|5724.8|32
1727177740000|2024-09-24 11:35:40|5726.25|5725.55|5726.25|5725.55|5726.25|5725.55|5726.25|5725.55|42
1727177750000|2024-09-24 11:35:50|||||||||24
1727177760000|2024-09-24 11:36:00|5726.5|5725.8|5726.25|5725.55|5726.5|5725.8|5726.25|5725.55|68
1727177770000|2024-09-24 11:36:10|||||||||40
1727177780000|2024-09-24 11:36:20|5726.5|5725.8|5726.5|5725.8|5726.5|5725.8|5726.5|5725.8|40
1727177790000|2024-09-24 11:36:30|5726.37|5725.67|5726.37|5725.67|5726.37|5725.67|5726.37|5725.67|54
1727177800000|2024-09-24 11:36:40|5726.25|5725.55|5726.25|5725.55|5726.5|5725.8|5726.25|5725.55|55
1727177810000|2024-09-24 11:36:50|5726.5|5725.8|5726.5|5725.8|5726.5|5725.8|5726.5|5725.8|106
1727177820000|2024-09-24 11:37:00|5726.37|5725.67|5726.75|5726.05|5726.75|5726.05|5726.25|5725.55|100
1727177830000|2024-09-24 11:37:10|5726.5|5725.8|5726.75|5726.05|5726.75|5726.05|5726.5|5725.8|56
1727177840000|2024-09-24 11:37:20|||||||||8
1727177850000|2024-09-24 11:37:30|||||||||6
1727177860000|2024-09-24 11:37:40|5727|5726.3|5727|5726.3|5727|5726.3|5726.75|5726.05|32
1727177870000|2024-09-24 11:37:50|||||||||8
1727177880000|2024-09-24 11:38:00|5727.25|5726.55|5727|5726.3|5727.25|5726.55|5727|5726.3|125
1727177890000|2024-09-24 11:38:10|5727.25|5726.55|5727.5|5726.8|5727.5|5726.8|5727.25|5726.55|48
1727177900000|2024-09-24 11:38:20|5727.25|5726.55|5727.5|5726.8|5727.5|5726.8|5727.25|5726.55|75
1727177910000|2024-09-24 11:38:30|5727.75|5727.05|5727.75|5727.05|5727.75|5727.05|5727.75|5727.05|46
1727177920000|2024-09-24 11:38:40|||||||||4
1727177930000|2024-09-24 11:38:50|||||||||76
1727177940000|2024-09-24 11:39:00|5728|5727.3|5728|5727.3|5728|5727.3|5728|5727.3|22
1727177950000|2024-09-24 11:39:10|5727.75|5727.05|5727.75|5727.05|5727.87|5727.17|5727.75|5727.05|27
1727177960000|2024-09-24 11:39:20|5727.87|5727.17|5727.5|5726.8|5727.87|5727.17|5727.5|5726.8|229
1727177970000|2024-09-24 11:39:30|5727.25|5726.55|5727.5|5726.8|5727.5|5726.8|5727.25|5726.55|47
1727177980000|2024-09-24 11:39:40|5727.25|5726.55|5727.5|5726.8|5727.5|5726.8|5727.25|5726.55|40
1727177990000|2024-09-24 11:39:50|5727.75|5727.05|5727.75|5727.05|5727.75|5727.05|5727.75|5727.05|30
1727178000000|2024-09-24 11:40:00|5727.5|5726.8|5727.25|5726.55|5727.5|5726.8|5727.25|5726.55|48
1727178010000|2024-09-24 11:40:10|||||||||38
1727178020000|2024-09-24 11:40:20|5727.5|5726.8|5727.5|5726.8|5727.5|5726.8|5727.5|5726.8|22
1727178030000|2024-09-24 11:40:30|5727.25|5726.55|5727.5|5726.8|5727.5|5726.8|5727.25|5726.55|41
1727178040000|2024-09-24 11:40:40|||||||||7
1727178050000|2024-09-24 11:40:50|5727.25|5726.55|5727.25|5726.55|5727.25|5726.55|5727.25|5726.55|57
1727178060000|2024-09-24 11:41:00|5727.37|5726.67|5727.25|5726.55|5727.37|5726.67|5727.25|5726.55|142
1727178070000|2024-09-24 11:41:10|5727|5726.3|5727|5726.3|5727.12|5726.42|5727|5726.3|95
1727178080000|2024-09-24 11:41:20|5726.75|5726.05|5727.5|5726.8|5727.5|5726.8|5726.62|5725.92|366
1727178090000|2024-09-24 11:41:30|5727.75|5727.05|5727.75|5727.05|5727.75|5727.05|5727.62|5726.92|85
1727178100000|2024-09-24 11:41:40|5727.62|5726.92|5727.62|5726.92|5727.75|5727.05|5727.62|5726.92|47
1727178110000|2024-09-24 11:41:50|5727.75|5727.05|5728|5727.3|5728|5727.3|5727.75|5727.05|238
1727178120000|2024-09-24 11:42:00|5728.25|5727.55|5728.25|5727.55|5728.25|5727.55|5728.25|5727.55|234
1727178130000|2024-09-24 11:42:10|5728.75|5728.05|5728.75|5728.05|5728.75|5728.05|5728.75|5728.05|324
1727178140000|2024-09-24 11:42:20|||||||||112
1727178150000|2024-09-24 11:42:30|||||||||55
1727178160000|2024-09-24 11:42:40|||||||||3
1727178170000|2024-09-24 11:42:50|5728.25|5727.55|5728.25|5727.55|5728.25|5727.55|5728.25|5727.55|102
1727178180000|2024-09-24 11:43:00|5728.5|5727.8|5728.5|5727.8|5728.5|5727.8|5728.5|5727.8|41
1727178190000|2024-09-24 11:43:10|5728.25|5727.55|5728|5727.3|5728.25|5727.55|5728|5727.3|87
1727178200000|2024-09-24 11:43:20|5728.25|5727.55|5728|5727.3|5728.25|5727.55|5728|5727.3|49
1727178210000|2024-09-24 11:43:30|||||||||7
1727178220000|2024-09-24 11:43:40|5727.75|5727.05|5728|5727.3|5728|5727.3|5727.75|5727.05|41
1727178230000|2024-09-24 11:43:50|5727.75|5727.05|5727.75|5727.05|5728|5727.3|5727.75|5727.05|51
1727178240000|2024-09-24 11:44:00|||||||||35
1727178260000|2024-09-24 11:44:20|5727.25|5726.55|5727|5726.3|5727.37|5726.67|5727|5726.3|78
1727178270000|2024-09-24 11:44:30|5726.87|5726.17|5727|5726.3|5727|5726.3|5726.75|5726.05|146
1727178280000|2024-09-24 11:44:40|5727.25|5726.55|5727.25|5726.55|5727.25|5726.55|5727.25|5726.55|51
1727178290000|2024-09-24 11:44:50|5727|5726.3|5726.75|5726.05|5727|5726.3|5726.75|5726.05|73
1727178300000|2024-09-24 11:45:00|5726.62|5725.92|5726.75|5726.05|5726.75|5726.05|5726.5|5725.8|38
1727178310000|2024-09-24 11:45:10|5726.62|5725.92|5726.75|5726.05|5726.75|5726.05|5726.5|5725.8|64
1727178320000|2024-09-24 11:45:20|||||||||59
1727178330000|2024-09-24 11:45:30|5727.25|5726.55|5727.12|5726.42|5727.25|5726.55|5727.12|5726.42|49
1727178340000|2024-09-24 11:45:40|5727.25|5726.55|5726.75|5726.05|5727.25|5726.55|5726.75|5726.05|117
1727178350000|2024-09-24 11:45:50|5726.87|5726.17|5726.87|5726.17|5727|5726.3|5726.75|5726.05|30
1727178360000|2024-09-24 11:46:00|5726.75|5726.05|5726.75|5726.05|5726.75|5726.05|5726.5|5725.8|91
1727178370000|2024-09-24 11:46:10|5726.5|5725.8|5726.5|5725.8|5726.5|5725.8|5726.5|5725.8|43
1727178380000|2024-09-24 11:46:20|5727|5726.3|5726.75|5726.05|5727|5726.3|5726.75|5726.05|59
1727178390000|2024-09-24 11:46:30|5727|5726.3|5727|5726.3|5727|5726.3|5727|5726.3|6
1727178400000|2024-09-24 11:46:40|5726.87|5726.17|5726.75|5726.05|5726.87|5726.17|5726.75|5726.05|26
1727178410000|2024-09-24 11:46:50|5726.5|5725.8|5726.5|5725.8|5726.62|5725.92|5726.25|5725.55|76
1727178420000|2024-09-24 11:47:00|5726.62|5725.92|5727.25|5726.55|5727.25|5726.55|5726.62|5725.92|129
1727178430000|2024-09-24 11:47:10|5727|5726.3|5727|5726.3|5727|5726.3|5727|5726.3|42
1727178440000|2024-09-24 11:47:20|||||||||6
1727178450000|2024-09-24 11:47:30|5727.12|5726.42|5727|5726.3|5727.12|5726.42|5727|5726.3|42
1727178460000|2024-09-24 11:47:40|5727.25|5726.55|5727|5726.3|5727.25|5726.55|5727|5726.3|22
1727178470000|2024-09-24 11:47:50|||||||||72
1727178480000|2024-09-24 11:48:00|5726.75|5726.05|5726.75|5726.05|5726.75|5726.05|5726.5|5725.8|128
1727178490000|2024-09-24 11:48:10|5726.5|5725.8|5726.5|5725.8|5726.5|5725.8|5726.5|5725.8|23
1727178500000|2024-09-24 11:48:20|||||||||2
1727178510000|2024-09-24 11:48:30|||||||||2
1727178520000|2024-09-24 11:48:40|5726.25|5725.55|5726.25|5725.55|5726.25|5725.55|5726.25|5725.55|47
1727178530000|2024-09-24 11:48:50|5726|5725.3|5726|5725.3|5726.25|5725.55|5726|5725.3|83
1727178540000|2024-09-24 11:49:00|5726.25|5725.55|5726|5725.3|5726.25|5725.55|5726|5725.3|13
1727178550000|2024-09-24 11:49:10|5726.25|5725.55|5726.25|5725.55|5726.25|5725.55|5726|5725.3|26
1727178560000|2024-09-24 11:49:20|5726.5|5725.8|5726.75|5726.05|5726.75|5726.05|5726.5|5725.8|58
1727178570000|2024-09-24 11:49:30|5726.62|5725.92|5726.5|5725.8|5726.75|5726.05|5726.5|5725.8|25
1727178580000|2024-09-24 11:49:40|5726.62|5725.92|5726.75|5726.05|5726.75|5726.05|5726.62|5725.92|19
1727178590000|2024-09-24 11:49:50|5726.87|5726.17|5726.87|5726.17|5727|5726.3|5726.87|5726.17|26
1727178600000|2024-09-24 11:50:00|5726.75|5726.05|5726.75|5726.05|5727|5726.3|5726.5|5725.8|96
1727178610000|2024-09-24 11:50:10|||||||||4
1727178620000|2024-09-24 11:50:20|5726.5|5725.8|5726.5|5725.8|5726.5|5725.8|5726.5|5725.8|17
1727178630000|2024-09-24 11:50:30|||||||||1
1727178640000|2024-09-24 11:50:40|5726.75|5726.05|5726.75|5726.05|5726.75|5726.05|5726.75|5726.05|20
1727178650000|2024-09-24 11:50:50|||||||||4
1727178660000|2024-09-24 11:51:00|5726.5|5725.8|5726.5|5725.8|5726.5|5725.8|5726.5|5725.8|21
1727178670000|2024-09-24 11:51:10|5726.12|5725.42|5726.25|5725.55|5726.25|5725.55|5726.12|5725.42|83
1727178680000|2024-09-24 11:51:20|||||||||33
1727178690000|2024-09-24 11:51:30|||||||||18
1727178700000|2024-09-24 11:51:40|5726|5725.3|5726|5725.3|5726|5725.3|5726|5725.3|9
1727178710000|2024-09-24 11:51:50|||||||||10
1727178720000|2024-09-24 11:52:00|||||||||3
1727178730000|2024-09-24 11:52:10|5725.75|5725.05|5725.5|5724.8|5725.75|5725.05|5725.5|5724.8|40
1727178740000|2024-09-24 11:52:20|||||||||13
1727178750000|2024-09-24 11:52:30|5725.75|5725.05|5725.25|5724.55|5725.75|5725.05|5725.25|5724.55|115
1727178760000|2024-09-24 11:52:40|5725.5|5724.8|5725.25|5724.55|5725.5|5724.8|5725.25|5724.55|40
1727178770000|2024-09-24 11:52:50|5725.37|5724.67|5725.5|5724.8|5725.75|5725.05|5725.37|5724.67|67
1727178780000|2024-09-24 11:53:00|||||||||4
1727178790000|2024-09-24 11:53:10|5725.75|5725.05|5725.75|5725.05|5725.75|5725.05|5725.75|5725.05|10
1727178800000|2024-09-24 11:53:20|||||||||15
1727178810000|2024-09-24 11:53:30|||||||||1
1727178820000|2024-09-24 11:53:40|5725.87|5725.17|5725.75|5725.05|5726|5725.3|5725.75|5725.05|10
1727178850000|2024-09-24 11:54:10|5726|5725.3|5726|5725.3|5726|5725.3|5726|5725.3|75
1727178860000|2024-09-24 11:54:20|5725.75|5725.05|5725.25|5724.55|5725.75|5725.05|5725.25|5724.55|91
1727178870000|2024-09-24 11:54:30|5725|5724.3|5724.75|5724.05|5725|5724.3|5724.75|5724.05|44
1727178880000|2024-09-24 11:54:40|5725|5724.3|5725|5724.3|5725|5724.3|5724.75|5724.05|71
1727178890000|2024-09-24 11:54:50|||||||||2
1727178900000|2024-09-24 11:55:00|5724.87|5724.17|5724.75|5724.05|5724.87|5724.17|5724.75|5724.05|66
1727178910000|2024-09-24 11:55:10|5725|5724.3|5725|5724.3|5725.12|5724.42|5725|5724.3|72
1727178920000|2024-09-24 11:55:20|5725.12|5724.42|5725|5724.3|5725.25|5724.55|5725|5724.3|50
1727178930000|2024-09-24 11:55:30|||||||||2
1727178940000|2024-09-24 11:55:40|5724.75|5724.05|5724.75|5724.05|5724.75|5724.05|5724.75|5724.05|23
1727178950000|2024-09-24 11:55:50|5724.5|5723.8|5724.25|5723.55|5724.5|5723.8|5724|5723.3|146
1727178960000|2024-09-24 11:56:00|5724.5|5723.8|5724.25|5723.55|5724.5|5723.8|5724.25|5723.55|96
1727178970000|2024-09-24 11:56:10|5724|5723.3|5724|5723.3|5724|5723.3|5723.75|5723.05|129
1727178980000|2024-09-24 11:56:20|5723.75|5723.05|5724|5723.3|5724.25|5723.55|5723.75|5723.05|241
1727178990000|2024-09-24 11:56:30|5723.75|5723.05|5723.75|5723.05|5724|5723.3|5723.75|5723.05|60
1727179000000|2024-09-24 11:56:40|5723.5|5722.8|5723.75|5723.05|5723.75|5723.05|5723.5|5722.8|66
1727179010000|2024-09-24 11:56:50|5723.37|5722.67|5723.25|5722.55|5723.5|5722.8|5723.25|5722.55|321
1727179020000|2024-09-24 11:57:00|5723.12|5722.42|5723.25|5722.55|5723.25|5722.55|5723.12|5722.42|29
1727179030000|2024-09-24 11:57:10|5723.5|5722.8|5723.25|5722.55|5723.5|5722.8|5723.25|5722.55|35
1727179040000|2024-09-24 11:57:20|5723.37|5722.67|5724|5723.3|5724|5723.3|5723.25|5722.55|196
1727179050000|2024-09-24 11:57:30|5723.75|5723.05|5723.75|5723.05|5724|5723.3|5723.75|5723.05|73
1727179060000|2024-09-24 11:57:40|5723.62|5722.92|5723.5|5722.8|5723.75|5723.05|5723.5|5722.8|20
1727179070000|2024-09-24 11:57:50|||||||||4
1727179080000|2024-09-24 11:58:00|5723.75|5723.05|5724|5723.3|5724.25|5723.55|5723.62|5722.92|53
1727179090000|2024-09-24 11:58:10|5723.87|5723.17|5723.62|5722.92|5724|5723.3|5723.5|5722.8|36
1727179100000|2024-09-24 11:58:20|5723.75|5723.05|5723.62|5722.92|5723.75|5723.05|5723.5|5722.8|8
1727179110000|2024-09-24 11:58:30|5723.75|5723.05|5723.5|5722.8|5724|5723.3|5723.5|5722.8|48
1727179120000|2024-09-24 11:58:40|5723.25|5722.55|5723.5|5722.8|5723.5|5722.8|5723.25|5722.55|19
1727179130000|2024-09-24 11:58:50|5723.37|5722.67|5723.5|5722.8|5723.5|5722.8|5723.25|5722.55|47
1727179140000|2024-09-24 11:59:00|||||||||2
1727179150000|2024-09-24 11:59:10|5723.62|5722.92|5723.62|5722.92|5723.62|5722.92|5723.62|5722.92|17
1727179160000|2024-09-24 11:59:20|5723.5|5722.8|5723.75|5723.05|5723.75|5723.05|5723.5|5722.8|19
1727179170000|2024-09-24 11:59:30|5723.5|5722.8|5723.75|5723.05|5723.75|5723.05|5723.5|5722.8|31
1727179180000|2024-09-24 11:59:40|||||||||13
1727179190000|2024-09-24 11:59:50|5723.62|5722.92|5724|5723.3|5724|5723.3|5723.62|5722.92|145
1727179200000|2024-09-24 12:00:00|5724.25|5723.55|5723.75|5723.05|5724.25|5723.55|5723.75|5723.05|96
1727179210000|2024-09-24 12:00:10|5724|5723.3|5724|5723.3|5724.25|5723.55|5724|5723.3|27
1727179220000|2024-09-24 12:00:20|5723.87|5723.17|5724.25|5723.55|5724.25|5723.55|5723.75|5723.05|40
1727179230000|2024-09-24 12:00:30|5724.5|5723.8|5724.75|5724.05|5725|5724.3|5724.5|5723.8|137
1727179240000|2024-09-24 12:00:40|5725|5724.3|5725.25|5724.55|5725.25|5724.55|5725|5724.3|68
1727179250000|2024-09-24 12:00:50|5725.12|5724.42|5725.5|5724.8|5725.5|5724.8|5725|5724.3|93
1727179260000|2024-09-24 12:01:00|5725.75|5725.05|5725|5724.3|5725.75|5725.05|5725|5724.3|120
1727179270000|2024-09-24 12:01:10|5725.12|5724.42|5724.25|5723.55|5725.12|5724.42|5724.25|5723.55|67
1727179280000|2024-09-24 12:01:20|5724.5|5723.8|5724.75|5724.05|5724.75|5724.05|5724.5|5723.8|14
1727179290000|2024-09-24 12:01:30|||||||||3
1727179300000|2024-09-24 12:01:40|5725|5724.3|5725.12|5724.42|5725.12|5724.42|5725|5724.3|16
1727179310000|2024-09-24 12:01:50|5725|5724.3|5724.75|5724.05|5725|5724.3|5724.75|5724.05|311
1727179320000|2024-09-24 12:02:00|5724.5|5723.8|5724.5|5723.8|5724.75|5724.05|5724.5|5723.8|223
1727179330000|2024-09-24 12:02:10|5724.25|5723.55|5724.25|5723.55|5724.25|5723.55|5724.25|5723.55|92
1727179340000|2024-09-24 12:02:20|5724.5|5723.8|5724.25|5723.55|5724.5|5723.8|5724.25|5723.55|184
1727179350000|2024-09-24 12:02:30|5724.37|5723.67|5725.25|5724.55|5725.25|5724.55|5724.25|5723.55|125
1727179360000|2024-09-24 12:02:40|5725|5724.3|5725.12|5724.42|5725.12|5724.42|5724.62|5723.92|50
1727179370000|2024-09-24 12:02:50|5725.25|5724.55|5725.25|5724.55|5725.25|5724.55|5725.25|5724.55|43
1727179380000|2024-09-24 12:03:00|5725.5|5724.8|5725.25|5724.55|5725.5|5724.8|5725.12|5724.42|33
1727179390000|2024-09-24 12:03:10|5725.12|5724.42|5725.5|5724.8|5725.5|5724.8|5725|5724.3|43
1727179400000|2024-09-24 12:03:20|5725.25|5724.55|5725|5724.3|5725.25|5724.55|5725|5724.3|77
1727179410000|2024-09-24 12:03:30|5725.12|5724.42|5724.75|5724.05|5725.25|5724.55|5724.75|5724.05|60
1727179420000|2024-09-24 12:03:40|5725|5724.3|5724.75|5724.05|5725.12|5724.42|5724.75|5724.05|20
1727179430000|2024-09-24 12:03:50|5724.87|5724.17|5725.25|5724.55|5725.37|5724.67|5724.87|5724.17|45
1727179440000|2024-09-24 12:04:00|5725.5|5724.8|5726.25|5725.55|5726.25|5725.55|5725.5|5724.8|109
1727179450000|2024-09-24 12:04:10|5725.5|5724.8|5725.5|5724.8|5725.75|5725.05|5725.5|5724.8|159
1727179460000|2024-09-24 12:04:20|5725.62|5724.92|5724.75|5724.05|5725.62|5724.92|5724.5|5723.8|89
1727179470000|2024-09-24 12:04:30|5725|5724.3|5725|5724.3|5725.25|5724.55|5725|5724.3|74
1727179480000|2024-09-24 12:04:40|5724.87|5724.17|5724.75|5724.05|5724.87|5724.17|5724.5|5723.8|108
1727179490000|2024-09-24 12:04:50|5725|5724.3|5725.25|5724.55|5725.25|5724.55|5725|5724.3|71
1727179500000|2024-09-24 12:05:00|5725|5724.3|5725.25|5724.55|5725.25|5724.55|5725|5724.3|31
1727179510000|2024-09-24 12:05:10|5725.12|5724.42|5724.25|5723.55|5725.12|5724.42|5724.25|5723.55|183
1727179520000|2024-09-24 12:05:20|5724|5723.3|5724.25|5723.55|5724.25|5723.55|5724|5723.3|148
1727179530000|2024-09-24 12:05:30|5724|5723.3|5724.25|5723.55|5724.25|5723.55|5724|5723.3|33
1727179540000|2024-09-24 12:05:40|5724|5723.3|5724|5723.3|5724|5723.3|5724|5723.3|43
1727179550000|2024-09-24 12:05:50|5724.25|5723.55|5724|5723.3|5724.25|5723.55|5724|5723.3|40
1727179560000|2024-09-24 12:06:00|5723.75|5723.05|5724.75|5724.05|5725|5724.3|5723.75|5723.05|242
1727179570000|2024-09-24 12:06:10|5724.62|5723.92|5724.75|5724.05|5724.87|5724.17|5724.62|5723.92|46
1727179580000|2024-09-24 12:06:20|||||||||31
1727179590000|2024-09-24 12:06:30|5724.62|5723.92|5724.75|5724.05|5724.75|5724.05|5724.5|5723.8|29
1727179600000|2024-09-24 12:06:40|5724.62|5723.92|5725|5724.3|5725|5724.3|5724.62|5723.92|77
1727179610000|2024-09-24 12:06:50|5725.25|5724.55|5725|5724.3|5725.25|5724.55|5725|5724.3|112
1727179620000|2024-09-24 12:07:00|||||||||1
1727179630000|2024-09-24 12:07:10|5725.25|5724.55|5725|5724.3|5725.25|5724.55|5725|5724.3|129
1727179640000|2024-09-24 12:07:20|5725.25|5724.55|5725.25|5724.55|5725.25|5724.55|5725.25|5724.55|16
1727179650000|2024-09-24 12:07:30|5725.5|5724.8|5725.75|5725.05|5725.75|5725.05|5725.5|5724.8|24
1727179660000|2024-09-24 12:07:40|5726|5725.3|5726|5725.3|5726|5725.3|5726|5725.3|298
1727179670000|2024-09-24 12:07:50|5726.25|5725.55|5726.25|5725.55|5726.25|5725.55|5726|5725.3|66
1727179680000|2024-09-24 12:08:00|5726|5725.3|5726.25|5725.55|5726.25|5725.55|5726|5725.3|63
1727179690000|2024-09-24 12:08:10|5726|5725.3|5726|5725.3|5726.25|5725.55|5726|5725.3|31
1727179700000|2024-09-24 12:08:20|5726.12|5725.42|5725.5|5724.8|5726.25|5725.55|5725.5|5724.8|67
1727179710000|2024-09-24 12:08:30|||||||||5
1727179720000|2024-09-24 12:08:40|5725.25|5724.55|5724.87|5724.17|5725.25|5724.55|5724.87|5724.17|83
1727179730000|2024-09-24 12:08:50|5724.75|5724.05|5725|5724.3|5725|5724.3|5724.75|5724.05|12
1727179740000|2024-09-24 12:09:00|5725.25|5724.55|5725.25|5724.55|5725.5|5724.8|5725|5724.3|45
1727179750000|2024-09-24 12:09:10|5725|5724.3|5725|5724.3|5725.12|5724.42|5725|5724.3|28
1727179760000|2024-09-24 12:09:20|5725.12|5724.42|5725.25|5724.55|5725.25|5724.55|5725|5724.3|37
1727179770000|2024-09-24 12:09:30|5725|5724.3|5725.12|5724.42|5725.12|5724.42|5725|5724.3|22
1727179780000|2024-09-24 12:09:40|5725|5724.3|5725|5724.3|5725.25|5724.55|5725|5724.3|276
1727179790000|2024-09-24 12:09:50|5724.87|5724.17|5724.5|5723.8|5724.87|5724.17|5724.5|5723.8|81
1727179800000|2024-09-24 12:10:00|5724.62|5723.92|5724.5|5723.8|5724.87|5724.17|5724.5|5723.8|37
1727179810000|2024-09-24 12:10:10|5724|5723.3|5723.25|5722.55|5724|5723.3|5723.25|5722.55|414
1727179820000|2024-09-24 12:10:20|5723.12|5722.42|5722.75|5722.05|5723.25|5722.55|5722.25|5721.55|280
1727179830000|2024-09-24 12:10:30|5722.5|5721.8|5722.75|5722.05|5723.25|5722.55|5722|5721.3|518
1727179840000|2024-09-24 12:10:40|5722.62|5721.92|5722.75|5722.05|5722.75|5722.05|5722.62|5721.92|39
1727179850000|2024-09-24 12:10:50|||||||||42
1727179860000|2024-09-24 12:11:00|5722.5|5721.8|5722.87|5722.17|5723.25|5722.55|5722.5|5721.8|281
1727179870000|2024-09-24 12:11:10|5723|5722.3|5722.75|5722.05|5723|5722.3|5722.75|5722.05|13
1727179880000|2024-09-24 12:11:20|5722.5|5721.8|5722.75|5722.05|5722.75|5722.05|5722.5|5721.8|40
1727179890000|2024-09-24 12:11:30|5723|5722.3|5723|5722.3|5723.25|5722.55|5722.75|5722.05|74
1727179900000|2024-09-24 12:11:40|||||||||6
1727179910000|2024-09-24 12:11:50|||||||||19
1727179920000|2024-09-24 12:12:00|||||||||15
1727179930000|2024-09-24 12:12:10|5722.75|5722.05|5722.75|5722.05|5723|5722.3|5722.75|5722.05|154
1727179940000|2024-09-24 12:12:20|||||||||226
1727179950000|2024-09-24 12:12:30|5723.25|5722.55|5723.75|5723.05|5723.75|5723.05|5723.25|5722.55|130
1727179960000|2024-09-24 12:12:40|5724|5723.3|5724.25|5723.55|5724.25|5723.55|5724|5723.3|105
1727179970000|2024-09-24 12:12:50|5724|5723.3|5724|5723.3|5724|5723.3|5723.75|5723.05|47
1727179980000|2024-09-24 12:13:00|5723.87|5723.17|5724.25|5723.55|5724.25|5723.55|5723.87|5723.17|56
1727179990000|2024-09-24 12:13:10|||||||||16
1727180000000|2024-09-24 12:13:20|5724.5|5723.8|5724.75|5724.05|5724.75|5724.05|5724.5|5723.8|22
1727180010000|2024-09-24 12:13:30|||||||||53
1727180020000|2024-09-24 12:13:40|5725|5724.3|5725|5724.3|5725|5724.3|5724.75|5724.05|37
1727180030000|2024-09-24 12:13:50|5724.87|5724.17|5724.75|5724.05|5725|5724.3|5724.75|5724.05|49
1727180040000|2024-09-24 12:14:00|5724.5|5723.8|5724.5|5723.8|5724.5|5723.8|5724.5|5723.8|39
1727180050000|2024-09-24 12:14:10|5724.75|5724.05|5724.5|5723.8|5724.75|5724.05|5724.5|5723.8|40
1727180060000|2024-09-24 12:14:20|5724.75|5724.05|5725|5724.3|5725|5724.3|5724.75|5724.05|85
1727180070000|2024-09-24 12:14:30|||||||||244
1727180080000|2024-09-24 12:14:40|5724.87|5724.17|5725|5724.3|5725|5724.3|5724.87|5724.17|28
1727180090000|2024-09-24 12:14:50|5725.25|5724.55|5724.75|5724.05|5725.25|5724.55|5724.75|5724.05|24
1727180100000|2024-09-24 12:15:00|5725.25|5724.55|5725.12|5724.42|5725.25|5724.55|5725.12|5724.42|32
1727180110000|2024-09-24 12:15:10|5725.25|5724.55|5724.75|5724.05|5725.25|5724.55|5724.5|5723.8|100
1727180120000|2024-09-24 12:15:20|5724.87|5724.17|5725|5724.3|5725|5724.3|5724.87|5724.17|21
1727180130000|2024-09-24 12:15:30|5725.25|5724.55|5724.75|5724.05|5725.25|5724.55|5724.75|5724.05|66
1727180140000|2024-09-24 12:15:40|5724.5|5723.8|5724.5|5723.8|5724.75|5724.05|5724.5|5723.8|56
1727180150000|2024-09-24 12:15:50|||||||||30
1727180160000|2024-09-24 12:16:00|5724.37|5723.67|5724.5|5723.8|5724.5|5723.8|5724.37|5723.67|24
1727180170000|2024-09-24 12:16:10|5724.37|5723.67|5724.37|5723.67|5724.5|5723.8|5724.37|5723.67|18
1727180180000|2024-09-24 12:16:20|5724.25|5723.55|5724|5723.3|5724.25|5723.55|5724|5723.3|29
1727180190000|2024-09-24 12:16:30|||||||||23
1727180200000|2024-09-24 12:16:40|5723.75|5723.05|5723.75|5723.05|5723.87|5723.17|5723.75|5723.05|40
1727180210000|2024-09-24 12:16:50|5723.87|5723.17|5724.25|5723.55|5724.25|5723.55|5723.87|5723.17|16
1727180220000|2024-09-24 12:17:00|5724.5|5723.8|5724.25|5723.55|5724.5|5723.8|5724.25|5723.55|16
1727180230000|2024-09-24 12:17:10|||||||||1
1727180240000|2024-09-24 12:17:20|5724.5|5723.8|5724.5|5723.8|5724.75|5724.05|5724.5|5723.8|56
1727180250000|2024-09-24 12:17:30|||||||||6
1727180260000|2024-09-24 12:17:40|5724.25|5723.55|5724.25|5723.55|5724.5|5723.8|5724.25|5723.55|11
1727180270000|2024-09-24 12:17:50|||||||||16
1727180280000|2024-09-24 12:18:00|5724.5|5723.8|5724.5|5723.8|5724.5|5723.8|5724.5|5723.8|12
1727180290000|2024-09-24 12:18:10|5724.62|5723.92|5724.5|5723.8|5724.62|5723.92|5724.5|5723.8|35
1727180300000|2024-09-24 12:18:20|5724.37|5723.67|5724.5|5723.8|5724.5|5723.8|5724.37|5723.67|13
1727180310000|2024-09-24 12:18:30|5724.75|5724.05|5725.25|5724.55|5725.25|5724.55|5724.75|5724.05|26
1727180320000|2024-09-24 12:18:40|5725.12|5724.42|5725.12|5724.42|5725.12|5724.42|5725.12|5724.42|40
1727180330000|2024-09-24 12:18:50|5725|5724.3|5725.25|5724.55|5725.5|5724.8|5725|5724.3|17
1727180340000|2024-09-24 12:19:00|5725.5|5724.8|5725.5|5724.8|5725.5|5724.8|5725.5|5724.8|3
1727180350000|2024-09-24 12:19:10|||||||||51
1727180360000|2024-09-24 12:19:20|5725.62|5724.92|5725.75|5725.05|5725.87|5725.17|5725.5|5724.8|115
1727180370000|2024-09-24 12:19:30|5726|5725.3|5726|5725.3|5726|5725.3|5726|5725.3|10
1727180380000|2024-09-24 12:19:40|5726.5|5725.8|5726.5|5725.8|5726.75|5726.05|5726.5|5725.8|171
1727180390000|2024-09-24 12:19:50|5726.75|5726.05|5726.75|5726.05|5726.75|5726.05|5726.75|5726.05|53
1727180400000|2024-09-24 12:20:00|5726.62|5725.92|5726.75|5726.05|5726.75|5726.05|5726.5|5725.8|76
1727180410000|2024-09-24 12:20:10|5727|5726.3|5727|5726.3|5727.25|5726.55|5726.75|5726.05|213
1727180420000|2024-09-24 12:20:20|5726.87|5726.17|5727|5726.3|5727|5726.3|5726.87|5726.17|12
1727180430000|2024-09-24 12:20:30|5726.87|5726.17|5727|5726.3|5727|5726.3|5726.75|5726.05|33
1727180440000|2024-09-24 12:20:40|5726.87|5726.17|5727|5726.3|5727|5726.3|5726.75|5726.05|35
1727180450000|2024-09-24 12:20:50|||||||||13
1727180460000|2024-09-24 12:21:00|||||||||74
1727180470000|2024-09-24 12:21:10|5726.87|5726.17|5727|5726.3|5727|5726.3|5726.87|5726.17|17
1727180480000|2024-09-24 12:21:20|||||||||3
1727180490000|2024-09-24 12:21:30|||||||||68
1727180500000|2024-09-24 12:21:40|||||||||14
1727180510000|2024-09-24 12:21:50|5727.25|5726.55|5727|5726.3|5727.25|5726.55|5726.87|5726.17|47
1727180520000|2024-09-24 12:22:00|5726.87|5726.17|5727|5726.3|5727|5726.3|5726.87|5726.17|41
1727180530000|2024-09-24 12:22:10|5727.25|5726.55|5727.25|5726.55|5727.25|5726.55|5727.25|5726.55|17
1727180540000|2024-09-24 12:22:20|5727|5726.3|5727|5726.3|5727.25|5726.55|5727|5726.3|40
1727180550000|2024-09-24 12:22:30|5727.12|5726.42|5727.25|5726.55|5727.25|5726.55|5727|5726.3|22
1727180560000|2024-09-24 12:22:40|5727|5726.3|5727.25|5726.55|5727.25|5726.55|5727|5726.3|89
1727180570000|2024-09-24 12:22:50|5727.12|5726.42|5727|5726.3|5727.25|5726.55|5727|5726.3|47
1727180580000|2024-09-24 12:23:00|5727.25|5726.55|5727.5|5726.8|5727.5|5726.8|5727.25|5726.55|49
1727180590000|2024-09-24 12:23:10|||||||||72
1727180600000|2024-09-24 12:23:20|||||||||98
1727180610000|2024-09-24 12:23:30|||||||||51
1727180620000|2024-09-24 12:23:40|5727.25|5726.55|5727.25|5726.55|5727.25|5726.55|5727.25|5726.55|27
1727180630000|2024-09-24 12:23:50|5726.5|5725.8|5726.25|5725.55|5726.5|5725.8|5726.25|5725.55|159
1727180640000|2024-09-24 12:24:00|5726|5725.3|5725.5|5724.8|5726|5725.3|5725.5|5724.8|139
1727180650000|2024-09-24 12:24:10|5725.25|5724.55|5725.25|5724.55|5725.25|5724.55|5725|5724.3|94
1727180660000|2024-09-24 12:24:20|5725.12|5724.42|5725.25|5724.55|5725.25|5724.55|5725|5724.3|38
1727180670000|2024-09-24 12:24:30|5725.5|5724.8|5725.75|5725.05|5725.75|5725.05|5725.5|5724.8|65
1727180680000|2024-09-24 12:24:40|5726|5725.3|5726|5725.3|5726|5725.3|5726|5725.3|35
1727180690000|2024-09-24 12:24:50|||||||||6
1727180700000|2024-09-24 12:25:00|5725.75|5725.05|5725.75|5725.05|5725.75|5725.05|5725.5|5724.8|55
1727180710000|2024-09-24 12:25:10|5726|5725.3|5725.75|5725.05|5726|5725.3|5725.75|5725.05|63
1727180720000|2024-09-24 12:25:20|5725.25|5724.55|5725.5|5724.8|5725.5|5724.8|5725.25|5724.55|17
1727180730000|2024-09-24 12:25:30|5725.25|5724.55|5725|5724.3|5725.25|5724.55|5725|5724.3|59
1727180740000|2024-09-24 12:25:40|5725.25|5724.55|5725.25|5724.55|5725.25|5724.55|5725.25|5724.55|11
1727180750000|2024-09-24 12:25:50|5725.5|5724.8|5725.25|5724.55|5725.5|5724.8|5725.25|5724.55|10
1727180760000|2024-09-24 12:26:00|||||||||63
1727180770000|2024-09-24 12:26:10|5725|5724.3|5725|5724.3|5725|5724.3|5725|5724.3|27
1727180780000|2024-09-24 12:26:20|5725.12|5724.42|5724.75|5724.05|5725.12|5724.42|5724.75|5724.05|56
1727180790000|2024-09-24 12:26:30|5725|5724.3|5725.25|5724.55|5725.25|5724.55|5725|5724.3|68
1727180800000|2024-09-24 12:26:40|5725|5724.3|5725|5724.3|5725.25|5724.55|5725|5724.3|38
1727180810000|2024-09-24 12:26:50|5724.87|5724.17|5724.75|5724.05|5724.87|5724.17|5724.5|5723.8|58
1727180820000|2024-09-24 12:27:00|5724.5|5723.8|5724.5|5723.8|5724.5|5723.8|5724.5|5723.8|34
1727180830000|2024-09-24 12:27:10|5724.25|5723.55|5724|5723.3|5724.25|5723.55|5724|5723.3|56
1727180840000|2024-09-24 12:27:20|5724.25|5723.55|5724|5723.3|5724.25|5723.55|5724|5723.3|28
1727180850000|2024-09-24 12:27:30|||||||||10
1727180860000|2024-09-24 12:27:40|5724.25|5723.55|5724.5|5723.8|5724.5|5723.8|5724.25|5723.55|57
1727180870000|2024-09-24 12:27:50|5724.25|5723.55|5724.25|5723.55|5724.25|5723.55|5724.25|5723.55|26
1727180880000|2024-09-24 12:28:00|5724.5|5723.8|5724.5|5723.8|5724.5|5723.8|5724.5|5723.8|58
1727180890000|2024-09-24 12:28:10|5724.37|5723.67|5724.25|5723.55|5724.5|5723.8|5724.25|5723.55|40
1727180900000|2024-09-24 12:28:20|5724.37|5723.67|5724.25|5723.55|5724.37|5723.67|5724.25|5723.55|28
1727180910000|2024-09-24 12:28:30|5724|5723.3|5724|5723.3|5724|5723.3|5724|5723.3|37
1727180920000|2024-09-24 12:28:40|5723.75|5723.05|5723.75|5723.05|5723.75|5723.05|5723.75|5723.05|69
1727180930000|2024-09-24 12:28:50|5724|5723.3|5724|5723.3|5724|5723.3|5724|5723.3|20
1727180940000|2024-09-24 12:29:00|5723.75|5723.05|5724|5723.3|5724.25|5723.55|5723.75|5723.05|33
1727180950000|2024-09-24 12:29:10|||||||||1
1727180960000|2024-09-24 12:29:20|||||||||12
1727180970000|2024-09-24 12:29:30|5724.12|5723.42|5724.25|5723.55|5724.25|5723.55|5724.12|5723.42|21
1727180980000|2024-09-24 12:29:40|5724.12|5723.42|5724.25|5723.55|5724.25|5723.55|5724|5723.3|20
1727180990000|2024-09-24 12:29:50|||||||||21
1727181000000|2024-09-24 12:30:00|5724|5723.3|5724.12|5723.42|5724.37|5723.67|5724|5723.3|67
1727181010000|2024-09-24 12:30:10|5724|5723.3|5724|5723.3|5724|5723.3|5724|5723.3|25
1727181020000|2024-09-24 12:30:20|5723.5|5722.8|5723.5|5722.8|5723.75|5723.05|5723.5|5722.8|59
1727181030000|2024-09-24 12:30:30|5723.62|5722.92|5723.75|5723.05|5724|5723.3|5723.5|5722.8|47
1727181040000|2024-09-24 12:30:40|5723.5|5722.8|5724.25|5723.55|5724.25|5723.55|5723.5|5722.8|27
1727181050000|2024-09-24 12:30:50|5724.37|5723.67|5724.25|5723.55|5724.37|5723.67|5724.25|5723.55|10
1727181060000|2024-09-24 12:31:00|5724|5723.3|5724.25|5723.55|5724.25|5723.55|5724|5723.3|59
1727181070000|2024-09-24 12:31:10|5724.12|5723.42|5724|5723.3|5724.25|5723.55|5724|5723.3|42
1727181080000|2024-09-24 12:31:20|5724.12|5723.42|5724.5|5723.8|5725|5724.3|5724.12|5723.42|156
1727181090000|2024-09-24 12:31:30|5724.75|5724.05|5724.75|5724.05|5724.87|5724.17|5724.75|5724.05|80
1727181100000|2024-09-24 12:31:40|5724.87|5724.17|5724.5|5723.8|5724.87|5724.17|5724.5|5723.8|111
1727181110000|2024-09-24 12:31:50|5724.25|5723.55|5724.25|5723.55|5724.5|5723.8|5724.25|5723.55|50
1727181120000|2024-09-24 12:32:00|5724|5723.3|5724|5723.3|5724.12|5723.42|5724|5723.3|57
1727181130000|2024-09-24 12:32:10|5723.75|5723.05|5724|5723.3|5724|5723.3|5723.75|5723.05|18
1727181140000|2024-09-24 12:32:20|5723.75|5723.05|5724.25|5723.55|5724.25|5723.55|5723.75|5723.05|110
1727181150000|2024-09-24 12:32:30|5724|5723.3|5724|5723.3|5724.12|5723.42|5724|5723.3|22
1727181160000|2024-09-24 12:32:40|5723.5|5722.8|5722.5|5721.8|5723.75|5723.05|5722.5|5721.8|313
1727181170000|2024-09-24 12:32:50|5722.37|5721.67|5722.5|5721.8|5722.5|5721.8|5722.25|5721.55|307
1727181180000|2024-09-24 12:33:00|5722.37|5721.67|5722|5721.3|5722.5|5721.8|5722|5721.3|130
1727181190000|2024-09-24 12:33:10|5722.25|5721.55|5722.75|5722.05|5722.75|5722.05|5722.25|5721.55|191
1727181200000|2024-09-24 12:33:20|5722.5|5721.8|5722.5|5721.8|5722.5|5721.8|5722.5|5721.8|49
1727181210000|2024-09-24 12:33:30|5722.25|5721.55|5722.25|5721.55|5722.25|5721.55|5722.25|5721.55|27
1727181220000|2024-09-24 12:33:40|5722.5|5721.8|5722.25|5721.55|5722.5|5721.8|5722.25|5721.55|35
1727181230000|2024-09-24 12:33:50|5722.37|5721.67|5722|5721.3|5722.37|5721.67|5722|5721.3|26
1727181240000|2024-09-24 12:34:00|5722.5|5721.8|5722.5|5721.8|5722.5|5721.8|5722.5|5721.8|80
1727181250000|2024-09-24 12:34:10|5722.25|5721.55|5722.37|5721.67|5722.37|5721.67|5722.25|5721.55|33
1727181260000|2024-09-24 12:34:20|5722.25|5721.55|5722|5721.3|5722.25|5721.55|5722|5721.3|27
1727181270000|2024-09-24 12:34:30|5721.75|5721.05|5721.5|5720.8|5721.75|5721.05|5721.5|5720.8|98
1727181280000|2024-09-24 12:34:40|5721.75|5721.05|5722.25|5721.55|5722.25|5721.55|5721.5|5720.8|94
1727181290000|2024-09-24 12:34:50|5721.75|5721.05|5722|5721.3|5722|5721.3|5721.75|5721.05|286
1727181300000|2024-09-24 12:35:00|5721.75|5721.05|5722.25|5721.55|5722.25|5721.55|5721.75|5721.05|32
1727181310000|2024-09-24 12:35:10|5722.12|5721.42|5722.25|5721.55|5722.25|5721.55|5722.12|5721.42|322
1727181320000|2024-09-24 12:35:20|5722|5721.3|5722|5721.3|5722.25|5721.55|5722|5721.3|38
1727181330000|2024-09-24 12:35:30|||||||||31
1727181340000|2024-09-24 12:35:40|||||||||59
1727181350000|2024-09-24 12:35:50|5722.25|5721.55|5722|5721.3|5722.25|5721.55|5721.75|5721.05|163
1727181360000|2024-09-24 12:36:00|5721.25|5720.55|5721.5|5720.8|5721.5|5720.8|5721|5720.3|318
1727181370000|2024-09-24 12:36:10|5721.25|5720.55|5721|5720.3|5721.37|5720.67|5720.75|5720.05|417
1727181380000|2024-09-24 12:36:20|5721.25|5720.55|5721.25|5720.55|5721.25|5720.55|5721.25|5720.55|51
1727181390000|2024-09-24 12:36:30|5721.5|5720.8|5721.5|5720.8|5721.5|5720.8|5721.25|5720.55|179
1727181400000|2024-09-24 12:36:40|5721.25|5720.55|5721.25|5720.55|5721.25|5720.55|5721.25|5720.55|95
1727181410000|2024-09-24 12:36:50|||||||||16
1727181420000|2024-09-24 12:37:00|5721|5720.3|5720.62|5719.92|5721|5720.3|5720.25|5719.55|216
1727181430000|2024-09-24 12:37:10|5720.75|5720.05|5720.75|5720.05|5720.75|5720.05|5720.75|5720.05|10
1727181440000|2024-09-24 12:37:20|5721|5720.3|5721.25|5720.55|5721.25|5720.55|5721|5720.3|160
1727181450000|2024-09-24 12:37:30|||||||||112
1727181460000|2024-09-24 12:37:40|5721.5|5720.8|5721.75|5721.05|5721.75|5721.05|5721.5|5720.8|152
1727181470000|2024-09-24 12:37:50|5721.5|5720.8|5721.5|5720.8|5721.75|5721.05|5721.5|5720.8|30
1727181480000|2024-09-24 12:38:00|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|5721.5|5720.8|31
1727181490000|2024-09-24 12:38:10|5722|5721.3|5721.75|5721.05|5722|5721.3|5721.75|5721.05|113
1727181500000|2024-09-24 12:38:20|5722|5721.3|5722|5721.3|5722|5721.3|5722|5721.3|8
1727181510000|2024-09-24 12:38:30|5721.5|5720.8|5721.75|5721.05|5721.75|5721.05|5721.5|5720.8|95
1727181520000|2024-09-24 12:38:40|5722|5721.3|5722|5721.3|5722|5721.3|5722|5721.3|130
1727181530000|2024-09-24 12:38:50|5722.25|5721.55|5722|5721.3|5722.25|5721.55|5722|5721.3|64
1727181540000|2024-09-24 12:39:00|5721.87|5721.17|5721.87|5721.17|5721.87|5721.17|5721.87|5721.17|20
1727181550000|2024-09-24 12:39:10|5722|5721.3|5721.5|5720.8|5722|5721.3|5721.5|5720.8|98
1727181560000|2024-09-24 12:39:20|||||||||28
1727181570000|2024-09-24 12:39:30|5721.62|5720.92|5721.75|5721.05|5721.75|5721.05|5721.5|5720.8|50
1727181580000|2024-09-24 12:39:40|5721.5|5720.8|5721.5|5720.8|5721.5|5720.8|5721.25|5720.55|38
1727181590000|2024-09-24 12:39:50|||||||||32
1727181600000|2024-09-24 12:40:00|5721.75|5721.05|5721.25|5720.55|5721.75|5721.05|5721.25|5720.55|24
1727181610000|2024-09-24 12:40:10|5721.5|5720.8|5721.5|5720.8|5721.5|5720.8|5721.5|5720.8|41
1727181620000|2024-09-24 12:40:20|5721.37|5720.67|5721.75|5721.05|5721.75|5721.05|5721.37|5720.67|94
1727181630000|2024-09-24 12:40:30|5721.5|5720.8|5721.5|5720.8|5721.5|5720.8|5721.5|5720.8|7
1727181640000|2024-09-24 12:40:40|5721.75|5721.05|5721.5|5720.8|5721.75|5721.05|5721.5|5720.8|45
1727181650000|2024-09-24 12:40:50|5721.62|5720.92|5721.5|5720.8|5721.62|5720.92|5721.5|5720.8|12
1727181660000|2024-09-24 12:41:00|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|5721.5|5720.8|71
1727181670000|2024-09-24 12:41:10|5721.5|5720.8|5721.5|5720.8|5721.5|5720.8|5721.25|5720.55|23
1727181680000|2024-09-24 12:41:20|||||||||1
1727181690000|2024-09-24 12:41:30|5721.25|5720.55|5721.5|5720.8|5721.5|5720.8|5721.25|5720.55|43
1727181700000|2024-09-24 12:41:40|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|42
1727181710000|2024-09-24 12:41:50|5721.5|5720.8|5721.5|5720.8|5721.75|5721.05|5721.5|5720.8|32
1727181720000|2024-09-24 12:42:00|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|75
1727181730000|2024-09-24 12:42:10|5721.62|5720.92|5721.5|5720.8|5721.62|5720.92|5721.5|5720.8|16
1727181740000|2024-09-24 12:42:20|||||||||21
1727181750000|2024-09-24 12:42:30|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|5721.75|5721.05|43
1727181760000|2024-09-24 12:42:40|||||||||6
1727181770000|2024-09-24 12:42:50|5722|5721.3|5722.25|5721.55|5722.25|5721.55|5722|5721.3|47
1727181780000|2024-09-24 12:43:00|||||||||39
1727181790000|2024-09-24 12:43:10|||||||||39
1727181800000|2024-09-24 12:43:20|5722|5721.3|5722|5721.3|5722|5721.3|5722|5721.3|6
1727181810000|2024-09-24 12:43:30|5722.12|5721.42|5722.25|5721.55|5722.25|5721.55|5722|5721.3|23
1727181820000|2024-09-24 12:43:40|5722.12|5721.42|5722.25|5721.55|5722.25|5721.55|5722.12|5721.42|4
1727181830000|2024-09-24 12:43:50|||||||||19
1727181840000|2024-09-24 12:44:00|5722.5|5721.8|5722.75|5722.05|5722.75|5722.05|5722.25|5721.55|150
1727181850000|2024-09-24 12:44:10|||||||||37
1727181860000|2024-09-24 12:44:20|5723|5722.3|5722.75|5722.05|5723|5722.3|5722.75|5722.05|63
1727181870000|2024-09-24 12:44:30|5722.5|5721.8|5722.75|5722.05|5722.75|5722.05|5722.5|5721.8|29
1727181880000|2024-09-24 12:44:40|||||||||11
1727181890000|2024-09-24 12:44:50|||||||||34
1727181900000|2024-09-24 12:45:00|5722.5|5721.8|5722.5|5721.8|5722.5|5721.8|5722.5|5721.8|28
1727181910000|2024-09-24 12:45:10|5722.37|5721.67|5722.5|5721.8|5722.5|5721.8|5722.25|5721.55|39
1727181920000|2024-09-24 12:45:20|5722.75|5722.05|5722.75|5722.05|5722.75|5722.05|5722.75|5722.05|10
1727181930000|2024-09-24 12:45:30|5722.62|5721.92|5722.5|5721.8|5722.75|5722.05|5722.5|5721.8|57
1727181940000|2024-09-24 12:45:40|||||||||27
1727181960000|2024-09-24 12:46:00|||||||||2
1727181970000|2024-09-24 12:46:10|||||||||2
1727181980000|2024-09-24 12:46:20|5722.62|5721.92|5722.75|5722.05|5722.87|5722.17|5722.62|5721.92|31
1727181990000|2024-09-24 12:46:30|5723|5722.3|5722.75|5722.05|5723|5722.3|5722.75|5722.05|78
1727182000000|2024-09-24 12:46:40|||||||||17
1727182010000|2024-09-24 12:46:50|5722.62|5721.92|5722.62|5721.92|5722.75|5722.05|5722.5|5721.8|50
1727182020000|2024-09-24 12:47:00|5722.5|5721.8|5722.75|5722.05|5722.75|5722.05|5722.5|5721.8|309
1727182030000|2024-09-24 12:47:10|5723|5722.3|5723|5722.3|5723|5722.3|5723|5722.3|18
1727182040000|2024-09-24 12:47:20|5723.25|5722.55|5723.25|5722.55|5723.25|5722.55|5723.25|5722.55|34
1727182050000|2024-09-24 12:47:30|5723|5722.3|5723.12|5722.42|5723.12|5722.42|5723|5722.3|24
1727182060000|2024-09-24 12:47:40|5723|5722.3|5723|5722.3|5723|5722.3|5723|5722.3|20
1727182070000|2024-09-24 12:47:50|5723.25|5722.55|5723.25|5722.55|5723.25|5722.55|5723|5722.3|42
1727182080000|2024-09-24 12:48:00|5723.12|5722.42|5723.25|5722.55|5723.25|5722.55|5723|5722.3|39
1727182090000|2024-09-24 12:48:10|||||||||1
1727182100000|2024-09-24 12:48:20|||||||||8
1727182110000|2024-09-24 12:48:30|||||||||5
1727182120000|2024-09-24 12:48:40|5723.5|5722.8|5723.5|5722.8|5723.5|5722.8|5723.5|5722.8|78
1727182130000|2024-09-24 12:48:50|5724|5723.3|5724.5|5723.8|5724.5|5723.8|5724|5723.3|129
1727182140000|2024-09-24 12:49:00|5724.87|5724.17|5724.75|5724.05|5725|5724.3|5724.75|5724.05|195
1727182150000|2024-09-24 12:49:10|5725|5724.3|5725|5724.3|5725|5724.3|5725|5724.3|39
1727182160000|2024-09-24 12:49:20|||||||||9
1727182170000|2024-09-24 12:49:30|5724.75|5724.05|5725|5724.3|5725|5724.3|5724.75|5724.05|65
1727182180000|2024-09-24 12:49:40|5724.75|5724.05|5725|5724.3|5725|5724.3|5724.75|5724.05|13
1727182190000|2024-09-24 12:49:50|5724.75|5724.05|5724.75|5724.05|5724.75|5724.05|5724.75|5724.05|40
1727182200000|2024-09-24 12:50:00|5725|5724.3|5724.87|5724.17|5725|5724.3|5724.75|5724.05|72
1727182210000|2024-09-24 12:50:10|5724.75|5724.05|5724.75|5724.05|5725|5724.3|5724.75|5724.05|21
1727182220000|2024-09-24 12:50:20|5724.87|5724.17|5724.75|5724.05|5725|5724.3|5724.75|5724.05|179
1727182230000|2024-09-24 12:50:30|5724.5|5723.8|5724.75|5724.05|5724.75|5724.05|5724.5|5723.8|47
1727182240000|2024-09-24 12:50:40|5725|5724.3|5725|5724.3|5725|5724.3|5725|5724.3|33
1727182250000|2024-09-24 12:50:50|5724.75|5724.05|5724.75|5724.05|5724.75|5724.05|5724.75|5724.05|28
1727182260000|2024-09-24 12:51:00|5725|5724.3|5725|5724.3|5725|5724.3|5725|5724.3|4
1727182270000|2024-09-24 12:51:10|||||||||14
1727182280000|2024-09-24 12:51:20|||||||||15
1727182290000|2024-09-24 12:51:30|5725.12|5724.42|5725.25|5724.55|5725.25|5724.55|5725.12|5724.42|146
1727182300000|2024-09-24 12:51:40|5725.37|5724.67|5725.25|5724.55|5725.5|5724.8|5725.25|5724.55|261
1727182310000|2024-09-24 12:51:50|5725.5|5724.8|5725.75|5725.05|5725.75|5725.05|5725.5|5724.8|83
1727182320000|2024-09-24 12:52:00|||||||||22
1727182330000|2024-09-24 12:52:10|||||||||27
1727182340000|2024-09-24 12:52:20|||||||||45
1727182350000|2024-09-24 12:52:30|||||||||4
1727182360000|2024-09-24 12:52:40|||||||||7
1727182370000|2024-09-24 12:52:50|5725.5|5724.8|5726|5725.3|5726|5725.3|5725.5|5724.8|199
1727182380000|2024-09-24 12:53:00|||||||||13
1727182390000|2024-09-24 12:53:10|5725.75|5725.05|5725.75|5725.05|5725.75|5725.05|5725.75|5725.05|77
1727182400000|2024-09-24 12:53:20|5725.5|5724.8|5725|5724.3|5725.5|5724.8|5725|5724.3|101
1727182410000|2024-09-24 12:53:30|5725.25|5724.55|5725.25|5724.55|5725.25|5724.55|5725|5724.3|47
1727182420000|2024-09-24 12:53:40|5725.12|5724.42|5724.75|5724.05|5725.25|5724.55|5724.75|5724.05|88
1727182430000|2024-09-24 12:53:50|5725|5724.3|5725|5724.3|5725|5724.3|5725|5724.3|55
1727182440000|2024-09-24 12:54:00|5724.75|5724.05|5725|5724.3|5725|5724.3|5724.75|5724.05|99
1727182450000|2024-09-24 12:54:10|5724.75|5724.05|5725|5724.3|5725|5724.3|5724.75|5724.05|37
1727182460000|2024-09-24 12:54:20|5725.25|5724.55|5725|5724.3|5725.25|5724.55|5725|5724.3|58
1727182470000|2024-09-24 12:54:30|5724.75|5724.05|5724.75|5724.05|5724.75|5724.05|5724.75|5724.05|36
1727182480000|2024-09-24 12:54:40|5724.5|5723.8|5724.25|5723.55|5724.5|5723.8|5724.25|5723.55|78
1727182490000|2024-09-24 12:54:50|5724.5|5723.8|5724.5|5723.8|5724.5|5723.8|5724.5|5723.8|67
1727182500000|2024-09-24 12:55:00|5724.25|5723.55|5724.25|5723.55|5724.25|5723.55|5724.25|5723.55|27
1727182510000|2024-09-24 12:55:10|||||||||62
1727182520000|2024-09-24 12:55:20|5724.5|5723.8|5724.5|5723.8|5724.5|5723.8|5724.5|5723.8|23
1727182530000|2024-09-24 12:55:30|5724.75|5724.05|5724.75|5724.05|5724.75|5724.05|5724.5|5723.8|90
1727182540000|2024-09-24 12:55:40|5724.62|5723.92|5724.75|5724.05|5724.75|5724.05|5724.5|5723.8|29
1727182550000|2024-09-24 12:55:50|5724.87|5724.17|5725|5724.3|5725|5724.3|5724.75|5724.05|20
1727182570000|2024-09-24 12:56:10|5725.25|5724.55|5725.25|5724.55|5725.25|5724.55|5725.25|5724.55|14
1727182580000|2024-09-24 12:56:20|||||||||5
1727182590000|2024-09-24 12:56:30|||||||||6
1727182600000|2024-09-24 12:56:40|||||||||45
1727182610000|2024-09-24 12:56:50|5725.37|5724.67|5725.25|5724.55|5725.37|5724.67|5725.25|5724.55|16
1727182620000|2024-09-24 12:57:00|5725|5724.3|5725.25|5724.55|5725.25|5724.55|5725|5724.3|38
1727182630000|2024-09-24 12:57:10|||||||||9
1727182640000|2024-09-24 12:57:20|||||||||5
1727182650000|2024-09-24 12:57:30|5725.37|5724.67|5725.25|5724.55|5725.37|5724.67|5725.25|5724.55|43
1727182660000|2024-09-24 12:57:40|5725.5|5724.8|5726.25|5725.55|5726.25|5725.55|5725.5|5724.8|137
1727182670000|2024-09-24 12:57:50|5726|5725.3|5726|5725.3|5726|5725.3|5726|5725.3|42
1727182680000|2024-09-24 12:58:00|5726.25|5725.55|5726|5725.3|5726.25|5725.55|5726|5725.3|46
1727182690000|2024-09-24 12:58:10|5726.25|5725.55|5725.75|5725.05|5726.25|5725.55|5725.75|5725.05|74
1727182700000|2024-09-24 12:58:20|5725.62|5724.92|5725.5|5724.8|5725.62|5724.92|5725.5|5724.8|31
1727182710000|2024-09-24 12:58:30|||||||||33
1727182720000|2024-09-24 12:58:40|5725.62|5724.92|5725.75|5725.05|5725.75|5725.05|5725.5|5724.8|49
1727182730000|2024-09-24 12:58:50|5725.5|5724.8|5725.5|5724.8|5725.5|5724.8|5725.5|5724.8|6
1727182740000|2024-09-24 12:59:00|5725.75|5725.05|5725.25|5724.55|5725.75|5725.05|5725.25|5724.55|52
1727182750000|2024-09-24 12:59:10|5725.5|5724.8|5725.75|5725.05|5725.75|5725.05|5725.5|5724.8|29
1727182760000|2024-09-24 12:59:20|5725.62|5724.92|5725.75|5725.05|5725.75|5725.05|5725.5|5724.8|57
1727182770000|2024-09-24 12:59:30|||||||||24
1727182780000|2024-09-24 12:59:40|5726|5725.3|5725.75|5725.05|5726|5725.3|5725.75|5725.05|63
1727182790000|2024-09-24 12:59:50|5725.5|5724.8|5725.5|5724.8|5725.5|5724.8|5725.5|5724.8|18
1727182800000|2024-09-24 13:00:00|5725.25|5724.55|5726.25|5725.55|5726.25|5725.55|5725.25|5724.55|107
1727182810000|2024-09-24 13:00:10|5726|5725.3|5726.62|5725.92|5726.75|5726.05|5726|5725.3|288
1727182820000|2024-09-24 13:00:20|5726.5|5725.8|5726.5|5725.8|5726.75|5726.05|5726.25|5725.55|69
1727182830000|2024-09-24 13:00:30|5726.75|5726.05|5726.5|5725.8|5726.75|5726.05|5726.5|5725.8|66
1727182840000|2024-09-24 13:00:40|||||||||22
1727182850000|2024-09-24 13:00:50|5726.62|5725.92|5726.5|5725.8|5726.75|5726.05|5726.5|5725.8|59
1727182860000|2024-09-24 13:01:00|||||||||30
1727182870000|2024-09-24 13:01:10|5726.25|5725.55|5726.25|5725.55|5726.5|5725.8|5726|5725.3|112
1727182880000|2024-09-24 13:01:20|5726.5|5725.8|5726.5|5725.8|5726.5|5725.8|5726.5|5725.8|56
1727182890000|2024-09-24 13:01:30|5726.75|5726.05|5727|5726.3|5727|5726.3|5726.75|5726.05|21
1727182900000|2024-09-24 13:01:40|5726.75|5726.05|5726.75|5726.05|5727|5726.3|5726.75|5726.05|62
1727182910000|2024-09-24 13:01:50|5726.5|5725.8|5726.12|5725.42|5726.5|5725.8|5726|5725.3|124
1727182920000|2024-09-24 13:02:00|5726|5725.3|5726.25|5725.55|5726.25|5725.55|5726|5725.3|40
1727182930000|2024-09-24 13:02:10|||||||||14
1727182940000|2024-09-24 13:02:20|||||||||74
1727182950000|2024-09-24 13:02:30|5726.5|5725.8|5726.5|5725.8|5726.5|5725.8|5726.5|5725.8|36
1727182960000|2024-09-24 13:02:40|5726.75|5726.05|5726.75|5726.05|5726.75|5726.05|5726.75|5726.05|19
1727182970000|2024-09-24 13:02:50|5727|5726.3|5727|5726.3|5727|5726.3|5727|5726.3|17
1727182980000|2024-09-24 13:03:00|5726.75|5726.05|5727|5726.3|5727|5726.3|5726.75|5726.05|47
1727182990000|2024-09-24 13:03:10|5726.87|5726.17|5726.87|5726.17|5727|5726.3|5726.75|5726.05|36
1727183000000|2024-09-24 13:03:20|5726.75|5726.05|5726.75|5726.05|5726.87|5726.17|5726.75|5726.05|8
1727183010000|2024-09-24 13:03:30|||||||||8
1727183020000|2024-09-24 13:03:40|5727|5726.3|5726.5|5725.8|5727|5726.3|5726.5|5725.8|72
1727183030000|2024-09-24 13:03:50|5726.75|5726.05|5726.75|5726.05|5726.75|5726.05|5726.75|5726.05|39
1727183040000|2024-09-24 13:04:00|5726.87|5726.17|5726.75|5726.05|5726.87|5726.17|5726.75|5726.05|50
1727183050000|2024-09-24 13:04:10|5727|5726.3|5727|5726.3|5727|5726.3|5726.75|5726.05|23
1727183060000|2024-09-24 13:04:20|||||||||5
1727183070000|2024-09-24 13:04:30|5727.25|5726.55|5727.5|5726.8|5727.5|5726.8|5727.25|5726.55|52
1727183080000|2024-09-24 13:04:40|5727.75|5727.05|5727.75|5727.05|5727.75|5727.05|5727.75|5727.05|63
1727183090000|2024-09-24 13:04:50|||||||||22
1727183100000|2024-09-24 13:05:00|5727.5|5726.8|5727.5|5726.8|5727.5|5726.8|5727.25|5726.55|101
1727183110000|2024-09-24 13:05:10|5727|5726.3|5727.12|5726.42|5727.25|5726.55|5727|5726.3|144
1727183120000|2024-09-24 13:05:20|5727.25|5726.55|5727.25|5726.55|5727.25|5726.55|5727|5726.3|8
1727183130000|2024-09-24 13:05:30|5727.5|5726.8|5727|5726.3|5727.5|5726.8|5727|5726.3|132
1727183140000|2024-09-24 13:05:40|5727.25|5726.55|5727.25|5726.55|5727.25|5726.55|5727|5726.3|104
1727183150000|2024-09-24 13:05:50|5727.12|5726.42|5727.25|5726.55|5727.25|5726.55|5727|5726.3|133
1727183160000|2024-09-24 13:06:00|5727.5|5726.8|5727.5|5726.8|5727.75|5727.05|5727.5|5726.8|37
1727183170000|2024-09-24 13:06:10|5727.62|5726.92|5727.75|5727.05|5727.75|5727.05|5727.62|5726.92|23
1727183180000|2024-09-24 13:06:20|||||||||14
1727183190000|2024-09-24 13:06:30|||||||||15
1727183200000|2024-09-24 13:06:40|5727.5|5726.8|5727|5726.3|5727.5|5726.8|5727|5726.3|153
1727183210000|2024-09-24 13:06:50|5726.75|5726.05|5726.75|5726.05|5726.75|5726.05|5726.75|5726.05|64
1727183220000|2024-09-24 13:07:00|5727|5726.3|5726.75|5726.05|5727|5726.3|5726.75|5726.05|112
1727183230000|2024-09-24 13:07:10|5727|5726.3|5727.25|5726.55|5727.25|5726.55|5727|5726.3|93
1727183240000|2024-09-24 13:07:20|5727.37|5726.67|5727.25|5726.55|5727.37|5726.67|5727.25|5726.55|37
1727183250000|2024-09-24 13:07:30|5727.5|5726.8|5727.75|5727.05|5727.75|5727.05|5727.5|5726.8|58
1727183260000|2024-09-24 13:07:40|5728|5727.3|5728|5727.3|5728|5727.3|5728|5727.3|58
1727183270000|2024-09-24 13:07:50|5727.75|5727.05|5727.75|5727.05|5727.75|5727.05|5727.5|5726.8|49
1727183280000|2024-09-24 13:08:00|5727.5|5726.8|5727.75|5727.05|5727.75|5727.05|5727.5|5726.8|32
1727183290000|2024-09-24 13:08:10|5728|5727.3|5728|5727.3|5728|5727.3|5727.75|5727.05|364
1727183300000|2024-09-24 13:08:20|5728.25|5727.55|5728.25|5727.55|5728.5|5727.8|5728.25|5727.55|113
1727183310000|2024-09-24 13:08:30|5728.5|5727.8|5728.75|5728.05|5728.75|5728.05|5728.5|5727.8|170
1727183320000|2024-09-24 13:08:40|5729|5728.3|5729|5728.3|5729|5728.3|5729|5728.3|197
1727183330000|2024-09-24 13:08:50|5728.75|5728.05|5729|5728.3|5729|5728.3|5728.75|5728.05|53
1727183340000|2024-09-24 13:09:00|5728.75|5728.05|5729|5728.3|5729|5728.3|5728.75|5728.05|46
1727183350000|2024-09-24 13:09:10|5728.75|5728.05|5728.75|5728.05|5728.87|5728.17|5728.75|5728.05|88
1727183360000|2024-09-24 13:09:20|5728.87|5728.17|5728.75|5728.05|5728.87|5728.17|5728.75|5728.05|25
1727183370000|2024-09-24 13:09:30|5729|5728.3|5729|5728.3|5729|5728.3|5729|5728.3|75
1727183380000|2024-09-24 13:09:40|5729.25|5728.55|5729.25|5728.55|5729.25|5728.55|5729.25|5728.55|53
1727183390000|2024-09-24 13:09:50|5729|5728.3|5729.25|5728.55|5729.25|5728.55|5729|5728.3|38
1727183400000|2024-09-24 13:10:00|5729.5|5728.8|5729.5|5728.8|5729.5|5728.8|5729.5|5728.8|71
1727183410000|2024-09-24 13:10:10|5729.75|5729.05|5730.25|5729.55|5730.5|5729.8|5729.75|5729.05|410
1727183420000|2024-09-24 13:10:20|||||||||41
1727183430000|2024-09-24 13:10:30|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|38
1727183440000|2024-09-24 13:10:40|5730.25|5729.55|5730|5729.3|5730.25|5729.55|5730|5729.3|354
1727183450000|2024-09-24 13:10:50|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|55
1727183460000|2024-09-24 13:11:00|5729.62|5728.92|5729.62|5728.92|5729.75|5729.05|5729.62|5728.92|102
1727183470000|2024-09-24 13:11:10|5729.75|5729.05|5730|5729.3|5730|5729.3|5729.5|5728.8|280
1727183480000|2024-09-24 13:11:20|||||||||21
1727183490000|2024-09-24 13:11:30|5729.75|5729.05|5729.75|5729.05|5730|5729.3|5729.75|5729.05|91
1727183500000|2024-09-24 13:11:40|5729.5|5728.8|5729.5|5728.8|5729.5|5728.8|5729.5|5728.8|46
1727183510000|2024-09-24 13:11:50|||||||||25
1727183520000|2024-09-24 13:12:00|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|191
1727183530000|2024-09-24 13:12:10|5730|5729.3|5730|5729.3|5730|5729.3|5730|5729.3|64
1727183540000|2024-09-24 13:12:20|||||||||28
1727183550000|2024-09-24 13:12:30|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|78
1727183560000|2024-09-24 13:12:40|||||||||26
1727183570000|2024-09-24 13:12:50|5730|5729.3|5730.25|5729.55|5730.25|5729.55|5730|5729.3|67
1727183580000|2024-09-24 13:13:00|5730|5729.3|5730|5729.3|5730.12|5729.42|5730|5729.3|83
1727183590000|2024-09-24 13:13:10|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|58
1727183600000|2024-09-24 13:13:20|5729.87|5729.17|5729.75|5729.05|5730|5729.3|5729.75|5729.05|31
1727183610000|2024-09-24 13:13:30|||||||||39
1727183620000|2024-09-24 13:13:40|5729.5|5728.8|5729.25|5728.55|5729.75|5729.05|5729.25|5728.55|106
1727183630000|2024-09-24 13:13:50|5729.37|5728.67|5729.5|5728.8|5729.5|5728.8|5729.37|5728.67|24
1727183640000|2024-09-24 13:14:00|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|5729.5|5728.8|24
1727183650000|2024-09-24 13:14:10|5729.62|5728.92|5730|5729.3|5730|5729.3|5729.62|5728.92|34
1727183660000|2024-09-24 13:14:20|5729.87|5729.17|5730|5729.3|5730|5729.3|5729.75|5729.05|26
1727183670000|2024-09-24 13:14:30|||||||||12
1727183690000|2024-09-24 13:14:50|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|17
1727183700000|2024-09-24 13:15:00|5730|5729.3|5729.87|5729.17|5730|5729.3|5729.75|5729.05|47
1727183710000|2024-09-24 13:15:10|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|5729.5|5728.8|67
1727183720000|2024-09-24 13:15:20|5730|5729.3|5730|5729.3|5730|5729.3|5729.75|5729.05|23
1727183730000|2024-09-24 13:15:30|5729.75|5729.05|5730|5729.3|5730|5729.3|5729.75|5729.05|77
1727183740000|2024-09-24 13:15:40|5730.12|5729.42|5730.25|5729.55|5730.25|5729.55|5730.12|5729.42|46
1727183750000|2024-09-24 13:15:50|5730.5|5729.8|5730.25|5729.55|5730.5|5729.8|5730.25|5729.55|148
1727183760000|2024-09-24 13:16:00|||||||||23
1727183770000|2024-09-24 13:16:10|5730|5729.3|5730|5729.3|5730.25|5729.55|5730|5729.3|59
1727183780000|2024-09-24 13:16:20|||||||||21
1727183790000|2024-09-24 13:16:30|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|61
1727183800000|2024-09-24 13:16:40|5730|5729.3|5729.5|5728.8|5730|5729.3|5729.5|5728.8|182
1727183810000|2024-09-24 13:16:50|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|29
1727183820000|2024-09-24 13:17:00|5729.5|5728.8|5729.25|5728.55|5729.5|5728.8|5729.25|5728.55|97
1727183830000|2024-09-24 13:17:10|5729.5|5728.8|5729.25|5728.55|5729.5|5728.8|5729.12|5728.42|150
1727183840000|2024-09-24 13:17:20|||||||||12
1727183850000|2024-09-24 13:17:30|5729.12|5728.42|5729.25|5728.55|5729.25|5728.55|5729|5728.3|36
1727183860000|2024-09-24 13:17:40|5729.12|5728.42|5729|5728.3|5729.25|5728.55|5729|5728.3|24
1727183870000|2024-09-24 13:17:50|5729.25|5728.55|5729.5|5728.8|5729.5|5728.8|5729.25|5728.55|117
1727183880000|2024-09-24 13:18:00|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|59
1727183890000|2024-09-24 13:18:10|5729.62|5728.92|5729.75|5729.05|5730|5729.3|5729.5|5728.8|87
1727183900000|2024-09-24 13:18:20|5729.87|5729.17|5730|5729.3|5730|5729.3|5729.87|5729.17|69
1727183910000|2024-09-24 13:18:30|5730.25|5729.55|5730|5729.3|5730.25|5729.55|5730|5729.3|48
1727183920000|2024-09-24 13:18:40|||||||||5
1727183930000|2024-09-24 13:18:50|5729.75|5729.05|5730|5729.3|5730|5729.3|5729.75|5729.05|38
1727183940000|2024-09-24 13:19:00|5729.87|5729.17|5730|5729.3|5730|5729.3|5729.87|5729.17|22
1727183950000|2024-09-24 13:19:10|5729.87|5729.17|5729.75|5729.05|5730|5729.3|5729.75|5729.05|38
1727183960000|2024-09-24 13:19:20|||||||||43
1727183970000|2024-09-24 13:19:30|5729.62|5728.92|5729.75|5729.05|5729.75|5729.05|5729.5|5728.8|28
1727183980000|2024-09-24 13:19:40|5729.62|5728.92|5729.75|5729.05|5729.75|5729.05|5729.5|5728.8|15
1727183990000|2024-09-24 13:19:50|5729.5|5728.8|5729.75|5729.05|5729.75|5729.05|5729.5|5728.8|38
1727184000000|2024-09-24 13:20:00|5730|5729.3|5730.5|5729.8|5730.5|5729.8|5730|5729.3|320
1727184010000|2024-09-24 13:20:10|5730.37|5729.67|5730.5|5729.8|5730.5|5729.8|5730.37|5729.67|90
1727184020000|2024-09-24 13:20:20|||||||||10
1727184030000|2024-09-24 13:20:30|5730.25|5729.55|5730.25|5729.55|5730.25|5729.55|5730.25|5729.55|106
1727184040000|2024-09-24 13:20:40|5730.5|5729.8|5730.75|5730.05|5730.75|5730.05|5730.5|5729.8|227
1727184050000|2024-09-24 13:20:50|5731|5730.3|5731|5730.3|5731|5730.3|5731|5730.3|76
1727184060000|2024-09-24 13:21:00|5731.25|5730.55|5730.75|5730.05|5731.25|5730.55|5730.75|5730.05|192
1727184070000|2024-09-24 13:21:10|5730.62|5729.92|5730.75|5730.05|5730.75|5730.05|5730.62|5729.92|75
1727184080000|2024-09-24 13:21:20|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|46
1727184090000|2024-09-24 13:21:30|||||||||55
1727184100000|2024-09-24 13:21:40|5730.37|5729.67|5730.25|5729.55|5730.5|5729.8|5730.25|5729.55|66
1727184110000|2024-09-24 13:21:50|5730.5|5729.8|5730.25|5729.55|5730.5|5729.8|5730.25|5729.55|19
1727184120000|2024-09-24 13:22:00|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|42
1727184130000|2024-09-24 13:22:10|5730.25|5729.55|5730.5|5729.8|5730.5|5729.8|5730.25|5729.55|36
1727184140000|2024-09-24 13:22:20|5730.62|5729.92|5730.5|5729.8|5730.62|5729.92|5730.5|5729.8|145
1727184150000|2024-09-24 13:22:30|5730.75|5730.05|5730.5|5729.8|5730.75|5730.05|5730.5|5729.8|72
1727184160000|2024-09-24 13:22:40|||||||||9
1727184170000|2024-09-24 13:22:50|5730.37|5729.67|5730.5|5729.8|5730.5|5729.8|5730.37|5729.67|27
1727184180000|2024-09-24 13:23:00|||||||||24
1727184190000|2024-09-24 13:23:10|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|5730.5|5729.8|57
1727184200000|2024-09-24 13:23:20|5730.5|5729.8|5730.75|5730.05|5730.75|5730.05|5730.5|5729.8|19
1727184210000|2024-09-24 13:23:30|||||||||12
1727184220000|2024-09-24 13:23:40|5731|5730.3|5730.75|5730.05|5731|5730.3|5730.75|5730.05|53
1727184230000|2024-09-24 13:23:50|||||||||8
1727184240000|2024-09-24 13:24:00|5731|5730.3|5731|5730.3|5731|5730.3|5730.75|5730.05|52
1727184250000|2024-09-24 13:24:10|5730.87|5730.17|5730.75|5730.05|5730.87|5730.17|5730.75|5730.05|31
1727184260000|2024-09-24 13:24:20|||||||||36
1727184270000|2024-09-24 13:24:30|5730.5|5729.8|5730.75|5730.05|5730.75|5730.05|5730.5|5729.8|272
1727184280000|2024-09-24 13:24:40|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|5730.25|5729.55|61
1727184290000|2024-09-24 13:24:50|||||||||3
1727184300000|2024-09-24 13:25:00|5730.25|5729.55|5730.5|5729.8|5730.5|5729.8|5730.25|5729.55|179
1727184310000|2024-09-24 13:25:10|||||||||34
1727184320000|2024-09-24 13:25:20|5730.62|5729.92|5730.75|5730.05|5730.75|5730.05|5730.62|5729.92|98
1727184330000|2024-09-24 13:25:30|5730.5|5729.8|5730.75|5730.05|5730.75|5730.05|5730.5|5729.8|55
1727184340000|2024-09-24 13:25:40|||||||||59
1727184350000|2024-09-24 13:25:50|5730.62|5729.92|5730.75|5730.05|5730.75|5730.05|5730.5|5729.8|106
1727184360000|2024-09-24 13:26:00|5730.62|5729.92|5730.75|5730.05|5730.75|5730.05|5730.62|5729.92|59
1727184370000|2024-09-24 13:26:10|5730.5|5729.8|5730.25|5729.55|5730.5|5729.8|5730.25|5729.55|94
1727184380000|2024-09-24 13:26:20|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|5730.25|5729.55|148
1727184390000|2024-09-24 13:26:30|||||||||12
1727184400000|2024-09-24 13:26:40|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|5730.62|5729.92|77
1727184410000|2024-09-24 13:26:50|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|53
1727184420000|2024-09-24 13:27:00|5730.25|5729.55|5730.5|5729.8|5730.5|5729.8|5730.25|5729.55|89
1727184430000|2024-09-24 13:27:10|5730.25|5729.55|5730.25|5729.55|5730.25|5729.55|5730.25|5729.55|34
1727184440000|2024-09-24 13:27:20|5730|5729.3|5729.75|5729.05|5730|5729.3|5729.75|5729.05|180
1727184450000|2024-09-24 13:27:30|5729.87|5729.17|5730.25|5729.55|5730.25|5729.55|5729.75|5729.05|99
1727184460000|2024-09-24 13:27:40|5730.75|5730.05|5730.75|5730.05|5731|5730.3|5730.75|5730.05|141
1727184470000|2024-09-24 13:27:50|5731|5730.3|5731|5730.3|5731|5730.3|5731|5730.3|140
1727184480000|2024-09-24 13:28:00|5730.25|5729.55|5729.75|5729.05|5730.25|5729.55|5729.5|5728.8|664
1727184490000|2024-09-24 13:28:10|5729.5|5728.8|5729.75|5729.05|5729.75|5729.05|5729.5|5728.8|145
1727184500000|2024-09-24 13:28:20|5729.5|5728.8|5729.75|5729.05|5729.75|5729.05|5729.5|5728.8|100
1727184510000|2024-09-24 13:28:30|5730|5729.3|5729.75|5729.05|5730|5729.3|5729.75|5729.05|120
1727184520000|2024-09-24 13:28:40|||||||||103
1727184530000|2024-09-24 13:28:50|5729.87|5729.17|5730.25|5729.55|5730.25|5729.55|5729.87|5729.17|79
1727184540000|2024-09-24 13:29:00|5730|5729.3|5729.75|5729.05|5730|5729.3|5729.75|5729.05|170
1727184550000|2024-09-24 13:29:10|5730|5729.3|5728.75|5728.05|5730.5|5729.8|5728.5|5727.8|1073
1727184560000|2024-09-24 13:29:20|5729|5728.3|5729.5|5728.8|5729.5|5728.8|5729|5728.3|275
1727184570000|2024-09-24 13:29:30|5729.25|5728.55|5729|5728.3|5729.25|5728.55|5729|5728.3|122
1727184580000|2024-09-24 13:29:40|5728.5|5727.8|5728.5|5727.8|5729|5728.3|5728.25|5727.55|467
1727184590000|2024-09-24 13:29:50|5728.37|5727.67|5727.75|5727.05|5728.75|5728.05|5727.75|5727.05|645
1727184600000|2024-09-24 13:30:00|5727.65|5727.15|5725.9|5725.4|5728.4|5727.9|5725.15|5724.65|4150
1727184610000|2024-09-24 13:30:10|5726.15|5725.65|5725.65|5725.15|5726.4|5725.9|5725.4|5724.9|1319
1727184620000|2024-09-24 13:30:20|5725.9|5725.4|5725.4|5724.9|5726.4|5725.9|5725.15|5724.65|927
1727184630000|2024-09-24 13:30:30|5725.15|5724.65|5724.4|5723.9|5725.9|5725.4|5724.4|5723.9|1207
1727184640000|2024-09-24 13:30:40|5724.65|5724.15|5723.9|5723.4|5724.65|5724.15|5723.65|5723.15|1012
1727184650000|2024-09-24 13:30:50|5724.15|5723.65|5723.4|5722.9|5724.4|5723.9|5723.15|5722.65|846
1727184660000|2024-09-24 13:31:00|5723.9|5723.4|5722.65|5722.15|5724.15|5723.65|5721.9|5721.4|1841
1727184670000|2024-09-24 13:31:10|5722.9|5722.4|5723.65|5723.15|5723.65|5723.15|5722.65|5722.15|835
1727184680000|2024-09-24 13:31:20|5723.9|5723.4|5722.65|5722.15|5723.9|5723.4|5722.65|5722.15|944
1727184690000|2024-09-24 13:31:30|5722.77|5722.27|5722.9|5722.4|5723.4|5722.9|5722.65|5722.15|1161
1727184700000|2024-09-24 13:31:40|5723.15|5722.65|5722.77|5722.27|5723.4|5722.9|5722.4|5721.9|1023
1727184710000|2024-09-24 13:31:50|5722.65|5722.15|5722.4|5721.9|5722.9|5722.4|5722.15|5721.65|482
1727184720000|2024-09-24 13:32:00|5722.65|5722.15|5723.9|5723.4|5723.9|5723.4|5722.4|5721.9|1275
1727184730000|2024-09-24 13:32:10|5723.65|5723.15|5723.4|5722.9|5723.9|5723.4|5723.15|5722.65|762
1727184740000|2024-09-24 13:32:20|5723.15|5722.65|5722.65|5722.15|5723.15|5722.65|5722.15|5721.65|837
1727184750000|2024-09-24 13:32:30|5722.9|5722.4|5722.65|5722.15|5724.15|5723.65|5722.65|5722.15|1054
1727184760000|2024-09-24 13:32:40|5722.9|5722.4|5723.9|5723.4|5724.15|5723.65|5722.9|5722.4|688
1727184770000|2024-09-24 13:32:50|5723.65|5723.15|5724.9|5724.4|5725.15|5724.65|5723.15|5722.65|597
1727184780000|2024-09-24 13:33:00|5724.65|5724.15|5724.4|5723.9|5724.65|5724.15|5723.65|5723.15|793
1727184790000|2024-09-24 13:33:10|5724.15|5723.65|5724.65|5724.15|5724.9|5724.4|5724.15|5723.65|617
1727184800000|2024-09-24 13:33:20|5724.4|5723.9|5724.4|5723.9|5724.65|5724.15|5724.4|5723.9|231
1727184810000|2024-09-24 13:33:30|5724.15|5723.65|5723.9|5723.4|5724.4|5723.9|5723.15|5722.65|364
1727184820000|2024-09-24 13:33:40|5723.65|5723.15|5723.15|5722.65|5723.65|5723.15|5723.15|5722.65|323
1727184830000|2024-09-24 13:33:50|5723.27|5722.77|5722.4|5721.9|5723.4|5722.9|5722.4|5721.9|596
1727184840000|2024-09-24 13:34:00|5722.15|5721.65|5722.15|5721.65|5722.4|5721.9|5721.4|5720.9|832
1727184850000|2024-09-24 13:34:10|5722.02|5721.52|5722.4|5721.9|5722.65|5722.15|5721.4|5720.9|432
1727184860000|2024-09-24 13:34:20|5722.65|5722.15|5722.9|5722.4|5723.65|5723.15|5722.65|5722.15|376
1727184870000|2024-09-24 13:34:30|5723.15|5722.65|5723.65|5723.15|5723.65|5723.15|5723.15|5722.65|293
1727184880000|2024-09-24 13:34:40|5723.4|5722.9|5723.65|5723.15|5723.65|5723.15|5723.15|5722.65|409
1727184890000|2024-09-24 13:34:50|5723.9|5723.4|5723.9|5723.4|5724.15|5723.65|5723.65|5723.15|294
1727184900000|2024-09-24 13:35:00|5723.65|5723.15|5724.15|5723.65|5724.15|5723.65|5723.65|5723.15|329
1727184910000|2024-09-24 13:35:10|5723.9|5723.4|5723.15|5722.65|5723.9|5723.4|5723.15|5722.65|490
1727184920000|2024-09-24 13:35:20|5722.9|5722.4|5721.9|5721.4|5723.4|5722.9|5721.4|5720.9|797
1727184930000|2024-09-24 13:35:30|5721.65|5721.15|5722.15|5721.65|5722.4|5721.9|5721.65|5721.15|405
1727184940000|2024-09-24 13:35:40|5721.9|5721.4|5722.65|5722.15|5722.65|5722.15|5721.65|5721.15|447
1727184950000|2024-09-24 13:35:50|5722.52|5722.02|5723.15|5722.65|5723.65|5723.15|5722.27|5721.77|689
1727184960000|2024-09-24 13:36:00|5723.4|5722.9|5722.9|5722.4|5723.4|5722.9|5722.65|5722.15|503
1727184970000|2024-09-24 13:36:10|5722.65|5722.15|5723.15|5722.65|5723.15|5722.65|5722.4|5721.9|408
1727184980000|2024-09-24 13:36:20|5722.9|5722.4|5722.77|5722.27|5722.9|5722.4|5722.4|5721.9|293
1727184990000|2024-09-24 13:36:30|5722.65|5722.15|5723.65|5723.15|5723.65|5723.15|5722.65|5722.15|273
1727185000000|2024-09-24 13:36:40|5723.4|5722.9|5722.4|5721.9|5723.65|5723.15|5722.4|5721.9|435
1727185010000|2024-09-24 13:36:50|5722.27|5721.77|5721.9|5721.4|5722.27|5721.77|5721.65|5721.15|327
1727185020000|2024-09-24 13:37:00|5721.65|5721.15|5722.65|5722.15|5722.65|5722.15|5721.65|5721.15|329
1727185030000|2024-09-24 13:37:10|5722.4|5721.9|5722.65|5722.15|5722.9|5722.4|5722.4|5721.9|175
1727185040000|2024-09-24 13:37:20|5722.77|5722.27|5722.77|5722.27|5722.9|5722.4|5722.65|5722.15|205
1727185050000|2024-09-24 13:37:30|5722.9|5722.4|5723.15|5722.65|5723.4|5722.9|5722.65|5722.15|373
1727185060000|2024-09-24 13:37:40|5723.4|5722.9|5723.65|5723.15|5723.9|5723.4|5723.27|5722.77|346
1727185070000|2024-09-24 13:37:50|5723.4|5722.9|5723.4|5722.9|5723.65|5723.15|5723.15|5722.65|176
1727185080000|2024-09-24 13:38:00|5723.65|5723.15|5723.15|5722.65|5723.65|5723.15|5722.9|5722.4|258
1727185090000|2024-09-24 13:38:10|5723.02|5722.52|5722.9|5722.4|5723.27|5722.77|5722.9|5722.4|296
1727185100000|2024-09-24 13:38:20|5723.15|5722.65|5722.9|5722.4|5723.4|5722.9|5722.65|5722.15|190
1727185110000|2024-09-24 13:38:30|5723.02|5722.52|5722.9|5722.4|5723.4|5722.9|5722.9|5722.4|204
1727185120000|2024-09-24 13:38:40|5723.02|5722.52|5722.65|5722.15|5723.4|5722.9|5722.65|5722.15|249
1727185130000|2024-09-24 13:38:50|5722.4|5721.9|5722.15|5721.65|5722.4|5721.9|5721.9|5721.4|337
1727185140000|2024-09-24 13:39:00|5722.4|5721.9|5723.15|5722.65|5723.4|5722.9|5722.4|5721.9|346
1727185150000|2024-09-24 13:39:10|5723.02|5722.52|5722.9|5722.4|5723.4|5722.9|5722.9|5722.4|219
1727185160000|2024-09-24 13:39:20|5723.15|5722.65|5721.9|5721.4|5723.15|5722.65|5721.9|5721.4|225
1727185170000|2024-09-24 13:39:30|5722.15|5721.65|5721.9|5721.4|5722.15|5721.65|5721.9|5721.4|289
1727185180000|2024-09-24 13:39:40|5721.4|5720.9|5721.15|5720.65|5721.65|5721.15|5720.9|5720.4|748
1727185190000|2024-09-24 13:39:50|5721.4|5720.9|5721.15|5720.65|5721.65|5721.15|5721.15|5720.65|411
1727185200000|2024-09-24 13:40:00|5720.9|5720.4|5721.9|5721.4|5721.9|5721.4|5720.4|5719.9|883
1727185210000|2024-09-24 13:40:10|5721.65|5721.15|5721.15|5720.65|5721.9|5721.4|5721.15|5720.65|366
1727185220000|2024-09-24 13:40:20|5721.27|5720.77|5721.15|5720.65|5721.4|5720.9|5721.15|5720.65|328
1727185230000|2024-09-24 13:40:30|5720.65|5720.15|5720.65|5720.15|5721.15|5720.65|5720.15|5719.65|391
1727185240000|2024-09-24 13:40:40|5720.9|5720.4|5720.4|5719.9|5720.9|5720.4|5720.15|5719.65|275
1727185250000|2024-09-24 13:40:50|5720.15|5719.65|5720.4|5719.9|5720.65|5720.15|5720.15|5719.65|332
1727185260000|2024-09-24 13:41:00|5720.65|5720.15|5719.9|5719.4|5720.65|5720.15|5719.65|5719.15|965
1727185270000|2024-09-24 13:41:10|5720.15|5719.65|5720.4|5719.9|5720.4|5719.9|5719.9|5719.4|448
1727185280000|2024-09-24 13:41:20|5720.15|5719.65|5721.15|5720.65|5721.15|5720.65|5720.15|5719.65|361
1727185290000|2024-09-24 13:41:30|5721.4|5720.9|5721.4|5720.9|5721.4|5720.9|5720.9|5720.4|325
1727185300000|2024-09-24 13:41:40|5721.65|5721.15|5721.15|5720.65|5721.65|5721.15|5721.15|5720.65|281
1727185310000|2024-09-24 13:41:50|5720.9|5720.4|5720.15|5719.65|5721.15|5720.65|5720.15|5719.65|257
1727185320000|2024-09-24 13:42:00|5720.4|5719.9|5720.15|5719.65|5720.4|5719.9|5719.65|5719.15|318
1727185330000|2024-09-24 13:42:10|5719.9|5719.4|5719.9|5719.4|5720.15|5719.65|5719.9|5719.4|282
1727185340000|2024-09-24 13:42:20|5720.15|5719.65|5719.9|5719.4|5720.15|5719.65|5719.65|5719.15|271
1727185350000|2024-09-24 13:42:30|5720.15|5719.65|5720.4|5719.9|5720.4|5719.9|5720.15|5719.65|153
1727185360000|2024-09-24 13:42:40|5720.65|5720.15|5721.15|5720.65|5721.65|5721.15|5720.65|5720.15|508
1727185370000|2024-09-24 13:42:50|5720.9|5720.4|5721.65|5721.15|5721.65|5721.15|5720.9|5720.4|301
1727185380000|2024-09-24 13:43:00|5721.9|5721.4|5721.4|5720.9|5721.9|5721.4|5721.15|5720.65|382
1727185390000|2024-09-24 13:43:10|5721.15|5720.65|5721.15|5720.65|5721.4|5720.9|5720.65|5720.15|327
1727185400000|2024-09-24 13:43:20|5721.02|5720.52|5721.15|5720.65|5721.15|5720.65|5720.65|5720.15|254
1727185410000|2024-09-24 13:43:30|5721.4|5720.9|5721.4|5720.9|5721.4|5720.9|5721.4|5720.9|217
1727185420000|2024-09-24 13:43:40|5721.15|5720.65|5721.65|5721.15|5722.15|5721.65|5721.15|5720.65|394
1727185430000|2024-09-24 13:43:50|5721.4|5720.9|5721.9|5721.4|5721.9|5721.4|5721.4|5720.9|301
1727185440000|2024-09-24 13:44:00|5722.15|5721.65|5722.15|5721.65|5722.15|5721.65|5721.65|5721.15|479
1727185450000|2024-09-24 13:44:10|5721.65|5721.15|5721.9|5721.4|5722.15|5721.65|5721.65|5721.15|385
1727185460000|2024-09-24 13:44:20|5721.65|5721.15|5721.9|5721.4|5721.9|5721.4|5721.65|5721.15|280
1727185470000|2024-09-24 13:44:30|5721.65|5721.15|5721.15|5720.65|5721.9|5721.4|5721.15|5720.65|398
1727185480000|2024-09-24 13:44:40|5720.65|5720.15|5720.9|5720.4|5720.9|5720.4|5720.4|5719.9|668
1727185490000|2024-09-24 13:44:50|5721.15|5720.65|5721.27|5720.77|5721.4|5720.9|5720.9|5720.4|389
1727185500000|2024-09-24 13:45:00|5721.4|5720.9|5720.9|5720.4|5721.4|5720.9|5720.65|5720.15|354
1727185510000|2024-09-24 13:45:10|5720.65|5720.15|5720.4|5719.9|5720.65|5720.15|5720.15|5719.65|634
1727185520000|2024-09-24 13:45:20|5720.65|5720.15|5721.15|5720.65|5721.4|5720.9|5720.65|5720.15|557
1727185530000|2024-09-24 13:45:30|5721.4|5720.9|5721.65|5721.15|5721.65|5721.15|5721.15|5720.65|310
1727185540000|2024-09-24 13:45:40|5721.4|5720.9|5721.4|5720.9|5721.65|5721.15|5721.15|5720.65|523
1727185550000|2024-09-24 13:45:50|5721.65|5721.15|5721.65|5721.15|5721.65|5721.15|5721.65|5721.15|260
1727185560000|2024-09-24 13:46:00|5721.9|5721.4|5722.65|5722.15|5722.65|5722.15|5721.9|5721.4|924
1727185570000|2024-09-24 13:46:10|5722.9|5722.4|5722.65|5722.15|5722.9|5722.4|5722.65|5722.15|461
1727185580000|2024-09-24 13:46:20|5722.9|5722.4|5723.15|5722.65|5723.15|5722.65|5722.4|5721.9|336
1727185590000|2024-09-24 13:46:30|5723.27|5722.77|5723.15|5722.65|5723.4|5722.9|5722.65|5722.15|493
1727185600000|2024-09-24 13:46:40|5723.27|5722.77|5723.9|5723.4|5723.9|5723.4|5723.27|5722.77|259
1727185610000|2024-09-24 13:46:50|5723.65|5723.15|5723.77|5723.27|5723.9|5723.4|5723.65|5723.15|546
1727185620000|2024-09-24 13:47:00|5723.9|5723.4|5722.9|5722.4|5723.9|5723.4|5722.4|5721.9|912
1727185630000|2024-09-24 13:47:10|5723.15|5722.65|5722.65|5722.15|5723.15|5722.65|5722.65|5722.15|461
1727185640000|2024-09-24 13:47:20|5722.15|5721.65|5721.9|5721.4|5722.15|5721.65|5721.15|5720.65|1002
1727185650000|2024-09-24 13:47:30|5721.65|5721.15|5722.15|5721.65|5722.4|5721.9|5721.65|5721.15|613
1727185660000|2024-09-24 13:47:40|5722.4|5721.9|5722.4|5721.9|5722.65|5722.15|5722.4|5721.9|362
1727185670000|2024-09-24 13:47:50|5722.65|5722.15|5722.65|5722.15|5722.65|5722.15|5722.65|5722.15|141
1727185680000|2024-09-24 13:48:00|5722.4|5721.9|5721.9|5721.4|5722.52|5722.02|5721.65|5721.15|412
1727185690000|2024-09-24 13:48:10|5721.65|5721.15|5721.9|5721.4|5721.9|5721.4|5721.15|5720.65|381
1727185700000|2024-09-24 13:48:20|5722.15|5721.65|5722.15|5721.65|5722.4|5721.9|5721.9|5721.4|282
1727185710000|2024-09-24 13:48:30|5722.27|5721.77|5722.4|5721.9|5722.4|5721.9|5722.27|5721.77|403
1727185720000|2024-09-24 13:48:40|5722.15|5721.65|5721.9|5721.4|5722.4|5721.9|5721.9|5721.4|451
1727185730000|2024-09-24 13:48:50|5721.65|5721.15|5721.65|5721.15|5721.9|5721.4|5721.65|5721.15|210
1727185740000|2024-09-24 13:49:00|5721.9|5721.4|5721.4|5720.9|5721.9|5721.4|5721.15|5720.65|239
1727185750000|2024-09-24 13:49:10|5721.27|5720.77|5719.15|5718.65|5721.9|5721.4|5718.4|5717.9|3536
1727185760000|2024-09-24 13:49:20|5719.4|5718.9|5719.9|5719.4|5719.9|5719.4|5718.9|5718.4|957
1727185770000|2024-09-24 13:49:30|5719.65|5719.15|5720.4|5719.9|5720.4|5719.9|5719.65|5719.15|260
1727185780000|2024-09-24 13:49:40|5720.15|5719.65|5719.9|5719.4|5720.4|5719.9|5719.9|5719.4|231
1727185790000|2024-09-24 13:49:50|5719.77|5719.27|5720.15|5719.65|5720.65|5720.15|5719.77|5719.27|220
1727185800000|2024-09-24 13:50:00|5719.9|5719.4|5718.15|5717.65|5720.15|5719.65|5717.15|5716.65|1581
1727185810000|2024-09-24 13:50:10|5718.4|5717.9|5718.4|5717.9|5718.9|5718.4|5717.9|5717.4|651
1727185820000|2024-09-24 13:50:20|5718.65|5718.15|5719.4|5718.9|5719.4|5718.9|5718.65|5718.15|433
1727185830000|2024-09-24 13:50:30|5719.15|5718.65|5719.65|5719.15|5720.4|5719.9|5719.15|5718.65|639
1727185840000|2024-09-24 13:50:40|5719.77|5719.27|5718.9|5718.4|5719.77|5719.27|5718.4|5717.9|578
1727185850000|2024-09-24 13:50:50|5718.77|5718.27|5718.9|5718.4|5719.65|5719.15|5718.65|5718.15|966
1727185860000|2024-09-24 13:51:00|5718.4|5717.9|5719.4|5718.9|5719.4|5718.9|5717.9|5717.4|949
1727185870000|2024-09-24 13:51:10|5719.15|5718.65|5718.4|5717.9|5719.15|5718.65|5718.4|5717.9|686
1727185880000|2024-09-24 13:51:20|5718.65|5718.15|5718.4|5717.9|5718.9|5718.4|5718.4|5717.9|172
1727185890000|2024-09-24 13:51:30|5718.9|5718.4|5718.65|5718.15|5718.9|5718.4|5718.65|5718.15|259
1727185900000|2024-09-24 13:51:40|5718.9|5718.4|5718.9|5718.4|5719.15|5718.65|5718.4|5717.9|246
1727185910000|2024-09-24 13:51:50|5719.15|5718.65|5719.15|5718.65|5719.4|5718.9|5719.15|5718.65|128
1727185920000|2024-09-24 13:52:00|5718.9|5718.4|5719.4|5718.9|5719.4|5718.9|5718.9|5718.4|309
1727185930000|2024-09-24 13:52:10|5719.65|5719.15|5720.15|5719.65|5720.52|5720.02|5719.4|5718.9|601
1727185940000|2024-09-24 13:52:20|5719.9|5719.4|5719.65|5719.15|5720.02|5719.52|5719.65|5719.15|236
1727185950000|2024-09-24 13:52:30|5719.4|5718.9|5719.4|5718.9|5719.4|5718.9|5718.9|5718.4|719
1727185960000|2024-09-24 13:52:40|5719.15|5718.65|5718.9|5718.4|5719.15|5718.65|5718.65|5718.15|298
1727185970000|2024-09-24 13:52:50|5718.77|5718.27|5718.4|5717.9|5718.9|5718.4|5718.4|5717.9|411
1727185980000|2024-09-24 13:53:00|5718.15|5717.65|5718.15|5717.65|5718.65|5718.15|5718.15|5717.65|385
1727185990000|2024-09-24 13:53:10|5718.27|5717.77|5718.4|5717.9|5718.65|5718.15|5717.9|5717.4|276
1727186000000|2024-09-24 13:53:20|5718.15|5717.65|5718.4|5717.9|5718.4|5717.9|5718.15|5717.65|171
1727186010000|2024-09-24 13:53:30|5718.15|5717.65|5717.9|5717.4|5718.4|5717.9|5717.9|5717.4|287
1727186020000|2024-09-24 13:53:40|5718.15|5717.65|5718.4|5717.9|5718.4|5717.9|5717.9|5717.4|435
1727186030000|2024-09-24 13:53:50|5718.15|5717.65|5717.65|5717.15|5718.15|5717.65|5717.65|5717.15|396
1727186040000|2024-09-24 13:54:00|5717.4|5716.9|5716.9|5716.4|5717.65|5717.15|5716.9|5716.4|559
1727186050000|2024-09-24 13:54:10|5717.15|5716.65|5718.65|5718.15|5718.65|5718.15|5717.15|5716.65|718
1727186060000|2024-09-24 13:54:20|5718.9|5718.4|5718.65|5718.15|5719.15|5718.65|5718.65|5718.15|884
1727186070000|2024-09-24 13:54:30|5718.4|5717.9|5718.15|5717.65|5718.65|5718.15|5718.15|5717.65|291
1727186080000|2024-09-24 13:54:40|5717.9|5717.4|5718.15|5717.65|5718.15|5717.65|5717.9|5717.4|205
1727186090000|2024-09-24 13:54:50|5718.4|5717.9|5718.15|5717.65|5718.4|5717.9|5718.02|5717.52|776
1727186100000|2024-09-24 13:55:00|5718.4|5717.9|5718.15|5717.65|5718.4|5717.9|5718.15|5717.65|198
1727186110000|2024-09-24 13:55:10|5718.9|5718.4|5718.65|5718.15|5718.9|5718.4|5718.4|5717.9|317
1727186120000|2024-09-24 13:55:20|5718.4|5717.9|5718.65|5718.15|5718.65|5718.15|5718.4|5717.9|184
1727186130000|2024-09-24 13:55:30|5718.9|5718.4|5718.9|5718.4|5718.9|5718.4|5718.4|5717.9|326
1727186140000|2024-09-24 13:55:40|5719.4|5718.9|5719.15|5718.65|5719.4|5718.9|5719.15|5718.65|263
1727186150000|2024-09-24 13:55:50|5718.9|5718.4|5718.15|5717.65|5718.9|5718.4|5718.15|5717.65|264
1727186160000|2024-09-24 13:56:00|5718.4|5717.9|5718.65|5718.15|5718.65|5718.15|5718.4|5717.9|185
1727186170000|2024-09-24 13:56:10|5718.4|5717.9|5718.65|5718.15|5718.65|5718.15|5718.4|5717.9|65
1727186180000|2024-09-24 13:56:20|5718.4|5717.9|5717.9|5717.4|5718.4|5717.9|5717.9|5717.4|180
1727186190000|2024-09-24 13:56:30|5718.15|5717.65|5718.15|5717.65|5718.15|5717.65|5717.9|5717.4|202
1727186200000|2024-09-24 13:56:40|5718.4|5717.9|5717.65|5717.15|5718.4|5717.9|5717.65|5717.15|290
1727186210000|2024-09-24 13:56:50|5717.4|5716.9|5717.4|5716.9|5717.52|5717.02|5717.4|5716.9|141
1727186220000|2024-09-24 13:57:00|5717.65|5717.15|5716.9|5716.4|5717.65|5717.15|5716.9|5716.4|290
1727186230000|2024-09-24 13:57:10|5716.65|5716.15|5716.4|5715.9|5717.15|5716.65|5716.4|5715.9|452
1727186240000|2024-09-24 13:57:20|5716.15|5715.65|5717.15|5716.65|5717.15|5716.65|5716.15|5715.65|260
1727186250000|2024-09-24 13:57:30|5717.4|5716.9|5716.65|5716.15|5717.4|5716.9|5716.4|5715.9|215
1727186260000|2024-09-24 13:57:40|5716.9|5716.4|5716.65|5716.15|5716.9|5716.4|5716.15|5715.65|178
1727186270000|2024-09-24 13:57:50|5716.4|5715.9|5716.27|5715.77|5716.4|5715.9|5716.15|5715.65|300
1727186280000|2024-09-24 13:58:00|5716.15|5715.65|5716.15|5715.65|5716.4|5715.9|5716.15|5715.65|195
1727186290000|2024-09-24 13:58:10|5716.4|5715.9|5716.9|5716.4|5717.02|5716.52|5716.15|5715.65|274
1727186300000|2024-09-24 13:58:20|5717.15|5716.65|5716.65|5716.15|5717.15|5716.65|5716.65|5716.15|142
1727186310000|2024-09-24 13:58:30|5716.52|5716.02|5716.02|5715.52|5716.52|5716.02|5715.9|5715.4|175
1727186320000|2024-09-24 13:58:40|5715.9|5715.4|5716.4|5715.9|5716.9|5716.4|5715.9|5715.4|468
1727186330000|2024-09-24 13:58:50|5716.27|5715.77|5716.9|5716.4|5716.9|5716.4|5716.15|5715.65|113
1727186340000|2024-09-24 13:59:00|5717.02|5716.52|5716.4|5715.9|5717.02|5716.52|5716.15|5715.65|207
1727186350000|2024-09-24 13:59:10|5716.27|5715.77|5716.02|5715.52|5716.27|5715.77|5715.77|5715.27|374
1727186360000|2024-09-24 13:59:20|5716.15|5715.65|5715.4|5714.9|5716.27|5715.77|5715.4|5714.9|353
1727186370000|2024-09-24 13:59:30|5715.9|5715.4|5715.27|5714.77|5715.9|5715.4|5715.27|5714.77|386
1727186380000|2024-09-24 13:59:40|5715.4|5714.9|5715.52|5715.02|5715.77|5715.27|5714.9|5714.4|317
1727186390000|2024-09-24 13:59:50|5715.4|5714.9|5715.9|5715.4|5716.27|5715.77|5715.15|5714.65|252
1727186400000|2024-09-24 14:00:00|5716.27|5715.77|5714.02|5713.52|5716.27|5715.77|5713.9|5713.4|1376
1727186410000|2024-09-24 14:00:10|5714.15|5713.65|5709.65|5709.15|5714.15|5713.65|5709.65|5709.15|2614
1727186420000|2024-09-24 14:00:20|5709.4|5708.9|5710.65|5710.15|5710.9|5710.4|5709.15|5708.65|1965
1727186430000|2024-09-24 14:00:30|5710.4|5709.9|5710.65|5710.15|5711.15|5710.65|5709.65|5709.15|1753
1727186440000|2024-09-24 14:00:40|5710.4|5709.9|5709.9|5709.4|5711.4|5710.9|5709.65|5709.15|1071
1727186450000|2024-09-24 14:00:50|5710.15|5709.65|5707.15|5706.65|5710.15|5709.65|5706.4|5705.9|4245
1727186460000|2024-09-24 14:01:00|5706.9|5706.4|5707.9|5707.4|5708.4|5707.9|5706.65|5706.15|2031
1727186470000|2024-09-24 14:01:10|5707.77|5707.27|5708.65|5708.15|5708.9|5708.4|5706.9|5706.4|1485
1727186480000|2024-09-24 14:01:20|5708.9|5708.4|5709.65|5709.15|5709.9|5709.4|5708.15|5707.65|1470
1727186490000|2024-09-24 14:01:30|5709.9|5709.4|5710.15|5709.65|5710.15|5709.65|5709.15|5708.65|1045
1727186500000|2024-09-24 14:01:40|5709.9|5709.4|5709.9|5709.4|5710.4|5709.9|5709.4|5708.9|996
1727186510000|2024-09-24 14:01:50|5709.4|5708.9|5709.9|5709.4|5710.15|5709.65|5709.4|5708.9|780
1727186520000|2024-09-24 14:02:00|5709.65|5709.15|5709.65|5709.15|5709.65|5709.15|5708.4|5707.9|1431
1727186530000|2024-09-24 14:02:10|5709.4|5708.9|5707.9|5707.4|5709.65|5709.15|5707.9|5707.4|905
1727186540000|2024-09-24 14:02:20|5707.4|5706.9|5708.4|5707.9|5708.65|5708.15|5707.4|5706.9|1323
1727186550000|2024-09-24 14:02:30|5708.15|5707.65|5708.9|5708.4|5709.4|5708.9|5708.15|5707.65|727
1727186560000|2024-09-24 14:02:40|5708.65|5708.15|5707.9|5707.4|5708.9|5708.4|5707.4|5706.9|1099
1727186570000|2024-09-24 14:02:50|5707.65|5707.15|5707.65|5707.15|5708.4|5707.9|5707.4|5706.9|584
1727186580000|2024-09-24 14:03:00|5707.4|5706.9|5703.9|5703.4|5707.4|5706.9|5702.65|5702.15|4767
1727186590000|2024-09-24 14:03:10|5704.15|5703.65|5702.4|5701.9|5704.15|5703.65|5702.15|5701.65|2095
1727186600000|2024-09-24 14:03:20|5702.65|5702.15|5702.4|5701.9|5703.4|5702.9|5701.9|5701.4|1378
1727186610000|2024-09-24 14:03:30|5702.15|5701.65|5700.4|5699.9|5702.15|5701.65|5699.9|5699.4|2160
1727186620000|2024-09-24 14:03:40|5700.9|5700.4|5702.65|5702.15|5702.65|5702.15|5700.65|5700.15|1355
1727186630000|2024-09-24 14:03:50|5703.15|5702.65|5703.9|5703.4|5704.15|5703.65|5702.9|5702.4|1645
1727186640000|2024-09-24 14:04:00|5703.65|5703.15|5703.9|5703.4|5704.65|5704.15|5703.65|5703.15|1234
1727186650000|2024-09-24 14:04:10|5704.15|5703.65|5704.65|5704.15|5704.65|5704.15|5703.4|5702.9|839
1727186660000|2024-09-24 14:04:20|5704.4|5703.9|5703.9|5703.4|5704.4|5703.9|5703.65|5703.15|611
1727186670000|2024-09-24 14:04:30|5703.65|5703.15|5705.65|5705.15|5705.65|5705.15|5703.4|5702.9|854
1727186680000|2024-09-24 14:04:40|5705.4|5704.9|5705.27|5704.77|5706.15|5705.65|5704.9|5704.4|1015
1727186690000|2024-09-24 14:04:50|5705.15|5704.65|5704.65|5704.15|5705.65|5705.15|5704.65|5704.15|529
1727186700000|2024-09-24 14:05:00|5704.4|5703.9|5705.65|5705.15|5705.9|5705.4|5704.4|5703.9|1223
1727186710000|2024-09-24 14:05:10|5705.4|5704.9|5705.4|5704.9|5706.4|5705.9|5705.15|5704.65|814
1727186720000|2024-09-24 14:05:20|5705.65|5705.15|5705.4|5704.9|5705.65|5705.15|5704.4|5703.9|686
1727186730000|2024-09-24 14:05:30|5705.15|5704.65|5706.4|5705.9|5706.65|5706.15|5705.15|5704.65|577
1727186740000|2024-09-24 14:05:40|5706.15|5705.65|5705.4|5704.9|5706.4|5705.9|5705.4|5704.9|862
1727186750000|2024-09-24 14:05:50|5705.65|5705.15|5704.65|5704.15|5705.65|5705.15|5704.4|5703.9|744
1727186760000|2024-09-24 14:06:00|5704.4|5703.9|5704.15|5703.65|5704.4|5703.9|5703.4|5702.9|1089
1727186770000|2024-09-24 14:06:10|5703.9|5703.4|5703.65|5703.15|5704.15|5703.65|5703.4|5702.9|887
1727186780000|2024-09-24 14:06:20|5703.4|5702.9|5702.4|5701.9|5703.65|5703.15|5701.9|5701.4|1242
1727186790000|2024-09-24 14:06:30|5702.15|5701.65|5703.9|5703.4|5704.15|5703.65|5702.15|5701.65|984
1727186800000|2024-09-24 14:06:40|5703.65|5703.15|5705.15|5704.65|5705.65|5705.15|5703.65|5703.15|1019
1727186810000|2024-09-24 14:06:50|5705.4|5704.9|5705.4|5704.9|5705.4|5704.9|5704.4|5703.9|463
1727186820000|2024-09-24 14:07:00|5705.9|5705.4|5704.65|5704.15|5705.9|5705.4|5704.65|5704.15|749
1727186830000|2024-09-24 14:07:10|5704.9|5704.4|5704.9|5704.4|5705.4|5704.9|5704.65|5704.15|445
1727186840000|2024-09-24 14:07:20|5704.65|5704.15|5706.15|5705.65|5706.15|5705.65|5704.65|5704.15|534
1727186850000|2024-09-24 14:07:30|5705.9|5705.4|5707.15|5706.65|5707.65|5707.15|5705.9|5705.4|952
1727186860000|2024-09-24 14:07:40|5706.9|5706.4|5707.65|5707.15|5708.15|5707.65|5706.65|5706.15|1199
1727186870000|2024-09-24 14:07:50|5708.15|5707.65|5708.65|5708.15|5708.65|5708.15|5707.65|5707.15|1200
1727186880000|2024-09-24 14:08:00|5708.4|5707.9|5707.9|5707.4|5708.65|5708.15|5707.9|5707.4|573
1727186890000|2024-09-24 14:08:10|5708.4|5707.9|5708.15|5707.65|5708.4|5707.9|5707.9|5707.4|538
1727186900000|2024-09-24 14:08:20|5708.4|5707.9|5708.9|5708.4|5709.4|5708.9|5708.15|5707.65|1185
1727186910000|2024-09-24 14:08:30|5709.15|5708.65|5708.4|5707.9|5709.15|5708.65|5708.15|5707.65|561
1727186920000|2024-09-24 14:08:40|5708.15|5707.65|5707.9|5707.4|5708.15|5707.65|5707.52|5707.02|460
1727186930000|2024-09-24 14:08:50|5707.65|5707.15|5707.9|5707.4|5708.4|5707.9|5707.65|5707.15|286
1727186940000|2024-09-24 14:09:00|5707.65|5707.15|5707.9|5707.4|5708.4|5707.9|5707.65|5707.15|417
1727186950000|2024-09-24 14:09:10|5708.15|5707.65|5708.9|5708.4|5708.9|5708.4|5707.65|5707.15|559
1727186960000|2024-09-24 14:09:20|5709.15|5708.65|5709.9|5709.4|5710.15|5709.65|5708.9|5708.4|1215
1727186970000|2024-09-24 14:09:30|5710.4|5709.9|5710.4|5709.9|5710.9|5710.4|5709.9|5709.4|1239
1727186980000|2024-09-24 14:09:40|5710.65|5710.15|5709.65|5709.15|5710.9|5710.4|5709.65|5709.15|1298
1727186990000|2024-09-24 14:09:50|5709.4|5708.9|5709.65|5709.15|5709.65|5709.15|5709.15|5708.65|599
1727187000000|2024-09-24 14:10:00|5709.61|5709.11|5709.86|5709.36|5710.36|5709.86|5709.61|5709.11|755
1727187010000|2024-09-24 14:10:10|5709.61|5709.11|5709.61|5709.11|5709.61|5709.11|5709.36|5708.86|472
1727187020000|2024-09-24 14:10:20|5709.86|5709.36|5710.36|5709.86|5710.36|5709.86|5709.86|5709.36|494
1727187030000|2024-09-24 14:10:30|5710.61|5710.11|5710.86|5710.36|5711.11|5710.61|5710.61|5710.11|646
1727187040000|2024-09-24 14:10:40|5710.61|5710.11|5711.61|5711.11|5711.61|5711.11|5710.61|5710.11|467
1727187050000|2024-09-24 14:10:50|5711.36|5710.86|5713.11|5712.61|5713.11|5712.61|5711.11|5710.61|879
1727187060000|2024-09-24 14:11:00|5712.86|5712.36|5712.36|5711.86|5712.86|5712.36|5712.36|5711.86|1257
1727187070000|2024-09-24 14:11:10|5712.61|5712.11|5712.36|5711.86|5712.86|5712.36|5711.86|5711.36|904
1727187080000|2024-09-24 14:11:20|5712.61|5712.11|5711.86|5711.36|5712.61|5712.11|5711.86|5711.36|525
1727187090000|2024-09-24 14:11:30|5712.11|5711.61|5711.36|5710.86|5712.11|5711.61|5711.36|5710.86|391
1727187100000|2024-09-24 14:11:40|5711.61|5711.11|5710.61|5710.11|5711.61|5711.11|5710.61|5710.11|639
1727187110000|2024-09-24 14:11:50|5710.36|5709.86|5710.86|5710.36|5711.11|5710.61|5710.11|5709.61|605
1727187120000|2024-09-24 14:12:00|5711.11|5710.61|5710.61|5710.11|5711.36|5710.86|5710.36|5709.86|448
1727187130000|2024-09-24 14:12:10|5710.11|5709.61|5710.11|5709.61|5710.36|5709.86|5709.86|5709.36|583
1727187140000|2024-09-24 14:12:20|5710.36|5709.86|5710.86|5710.36|5711.61|5711.11|5710.36|5709.86|608
1727187150000|2024-09-24 14:12:30|5711.11|5710.61|5711.36|5710.86|5711.36|5710.86|5710.86|5710.36|368
1727187160000|2024-09-24 14:12:40|5711.23|5710.73|5711.36|5710.86|5711.48|5710.98|5711.11|5710.61|296
1727187170000|2024-09-24 14:12:50|5711.11|5710.61|5711.11|5710.61|5711.36|5710.86|5710.98|5710.48|161
1727187180000|2024-09-24 14:13:00|5710.86|5710.36|5710.11|5709.61|5710.86|5710.36|5710.11|5709.61|308
1727187190000|2024-09-24 14:13:10|5709.86|5709.36|5709.86|5709.36|5710.11|5709.61|5709.36|5708.86|610
1727187200000|2024-09-24 14:13:20|5710.36|5709.86|5710.11|5709.61|5710.61|5710.11|5709.98|5709.48|334
1727187210000|2024-09-24 14:13:30|5709.86|5709.36|5709.36|5708.86|5710.11|5709.61|5708.86|5708.36|553
1727187220000|2024-09-24 14:13:40|5709.61|5709.11|5709.11|5708.61|5709.61|5709.11|5709.11|5708.61|310
1727187230000|2024-09-24 14:13:50|5708.86|5708.36|5707.86|5707.36|5708.86|5708.36|5707.36|5706.86|1210
1727187240000|2024-09-24 14:14:00|5708.36|5707.86|5708.11|5707.61|5708.36|5707.86|5707.36|5706.86|554
1727187250000|2024-09-24 14:14:10|5708.36|5707.86|5708.86|5708.36|5708.86|5708.36|5708.36|5707.86|1247
1727187260000|2024-09-24 14:14:20|5708.61|5708.11|5708.86|5708.36|5709.11|5708.61|5708.36|5707.86|221
1727187270000|2024-09-24 14:14:30|5709.11|5708.61|5708.11|5707.61|5709.11|5708.61|5708.11|5707.61|356
1727187280000|2024-09-24 14:14:40|5707.86|5707.36|5707.36|5706.86|5708.11|5707.61|5707.36|5706.86|850
1727187290000|2024-09-24 14:14:50|5707.61|5707.11|5707.36|5706.86|5707.86|5707.36|5707.11|5706.61|457
1727187300000|2024-09-24 14:15:00|5707.61|5707.11|5708.11|5707.61|5708.11|5707.61|5706.86|5706.36|874
1727187310000|2024-09-24 14:15:10|5708.36|5707.86|5707.61|5707.11|5708.61|5708.11|5706.86|5706.36|559
1727187320000|2024-09-24 14:15:20|5707.48|5706.98|5708.11|5707.61|5708.36|5707.86|5707.36|5706.86|401
1727187330000|2024-09-24 14:15:30|5708.36|5707.86|5707.61|5707.11|5708.61|5708.11|5707.61|5707.11|376
1727187340000|2024-09-24 14:15:40|5707.86|5707.36|5709.36|5708.86|5709.36|5708.86|5707.86|5707.36|459
1727187350000|2024-09-24 14:15:50|5709.11|5708.61|5708.36|5707.86|5709.11|5708.61|5708.11|5707.61|425
1727187360000|2024-09-24 14:16:00|5708.61|5708.11|5707.86|5707.36|5709.36|5708.86|5707.86|5707.36|1054
1727187370000|2024-09-24 14:16:10|5707.61|5707.11|5708.11|5707.61|5708.36|5707.86|5707.61|5707.11|312
1727187380000|2024-09-24 14:16:20|5707.86|5707.36|5707.61|5707.11|5708.11|5707.61|5707.11|5706.61|611
1727187390000|2024-09-24 14:16:30|5707.86|5707.36|5707.61|5707.11|5707.86|5707.36|5706.98|5706.48|315
1727187400000|2024-09-24 14:16:40|5707.36|5706.86|5706.61|5706.11|5707.86|5707.36|5706.11|5705.61|576
1727187410000|2024-09-24 14:16:50|5706.86|5706.36|5706.86|5706.36|5707.11|5706.61|5706.36|5705.86|437
1727187420000|2024-09-24 14:17:00|5707.11|5706.61|5708.36|5707.86|5708.61|5708.11|5707.11|5706.61|1219
1727187430000|2024-09-24 14:17:10|5708.61|5708.11|5707.86|5707.36|5708.73|5708.23|5707.36|5706.86|774
1727187440000|2024-09-24 14:17:20|5707.61|5707.11|5706.86|5706.36|5707.61|5707.11|5706.61|5706.11|519
1727187450000|2024-09-24 14:17:30|5707.11|5706.61|5707.36|5706.86|5707.61|5707.11|5707.11|5706.61|646
1727187460000|2024-09-24 14:17:40|5707.61|5707.11|5707.86|5707.36|5708.36|5707.86|5707.36|5706.86|511
1727187470000|2024-09-24 14:17:50|5707.61|5707.11|5707.11|5706.61|5707.61|5707.11|5706.61|5706.11|549
1727187480000|2024-09-24 14:18:00|5707.36|5706.86|5706.36|5705.86|5707.36|5706.86|5705.86|5705.36|781
1727187490000|2024-09-24 14:18:10|5706.11|5705.61|5706.86|5706.36|5707.36|5706.86|5706.11|5705.61|605
1727187500000|2024-09-24 14:18:20|5706.61|5706.11|5707.11|5706.61|5707.61|5707.11|5706.11|5705.61|419
1727187510000|2024-09-24 14:18:30|5707.23|5706.73|5707.11|5706.61|5707.61|5707.11|5707.11|5706.61|312
1727187520000|2024-09-24 14:18:40|5706.86|5706.36|5708.86|5708.36|5709.11|5708.61|5706.86|5706.36|579
1727187530000|2024-09-24 14:18:50|5708.61|5708.11|5708.61|5708.11|5709.11|5708.61|5708.61|5708.11|238
1727187540000|2024-09-24 14:19:00|5708.86|5708.36|5709.11|5708.61|5709.61|5709.11|5708.86|5708.36|1177
1727187550000|2024-09-24 14:19:10|5708.86|5708.36|5708.36|5707.86|5709.11|5708.61|5708.23|5707.73|1150
1727187560000|2024-09-24 14:19:20|5708.11|5707.61|5707.86|5707.36|5708.36|5707.86|5707.36|5706.86|563
1727187570000|2024-09-24 14:19:30|5707.73|5707.23|5707.61|5707.11|5707.86|5707.36|5707.61|5707.11|287
1727187580000|2024-09-24 14:19:40|5707.36|5706.86|5707.11|5706.61|5707.86|5707.36|5707.11|5706.61|615
1727187590000|2024-09-24 14:19:50|5707.36|5706.86|5707.61|5707.11|5707.61|5707.11|5707.36|5706.86|738
1727187600000|2024-09-24 14:20:00|5707.11|5706.61|5709.61|5709.11|5709.61|5709.11|5706.86|5706.36|1215
1727187610000|2024-09-24 14:20:10|5709.36|5708.86|5708.61|5708.11|5709.36|5708.86|5708.11|5707.61|642
1727187620000|2024-09-24 14:20:20|5708.36|5707.86|5708.61|5708.11|5708.86|5708.36|5708.11|5707.61|325
1727187630000|2024-09-24 14:20:30|5708.48|5707.98|5709.11|5708.61|5709.36|5708.86|5708.11|5707.61|391
1727187640000|2024-09-24 14:20:40|5708.86|5708.36|5709.11|5708.61|5709.61|5709.11|5708.61|5708.11|347
1727187650000|2024-09-24 14:20:50|5708.86|5708.36|5709.11|5708.61|5709.61|5709.11|5708.86|5708.36|315
1727187660000|2024-09-24 14:21:00|5709.36|5708.86|5709.36|5708.86|5709.86|5709.36|5709.11|5708.61|641
1727187670000|2024-09-24 14:21:10|5709.61|5709.11|5708.98|5708.48|5709.86|5709.36|5708.98|5708.48|438
1727187680000|2024-09-24 14:21:20|5709.11|5708.61|5708.36|5707.86|5709.11|5708.61|5707.86|5707.36|458
1727187690000|2024-09-24 14:21:30|5708.11|5707.61|5708.86|5708.36|5708.86|5708.36|5708.11|5707.61|269
1727187700000|2024-09-24 14:21:40|5708.98|5708.48|5709.11|5708.61|5710.11|5709.61|5708.86|5708.36|603
1727187710000|2024-09-24 14:21:50|5709.36|5708.86|5709.11|5708.61|5709.86|5709.36|5708.86|5708.36|298
1727187720000|2024-09-24 14:22:00|5708.61|5708.11|5708.11|5707.61|5709.11|5708.61|5707.86|5707.36|980
1727187730000|2024-09-24 14:22:10|5707.86|5707.36|5707.86|5707.36|5708.11|5707.61|5707.48|5706.98|413
1727187740000|2024-09-24 14:22:20|5707.61|5707.11|5707.61|5707.11|5707.61|5707.11|5707.11|5706.61|747
1727187750000|2024-09-24 14:22:30|5707.11|5706.61|5706.36|5705.86|5707.61|5707.11|5706.11|5705.61|748
1727187760000|2024-09-24 14:22:40|5706.11|5705.61|5706.36|5705.86|5706.61|5706.11|5706.11|5705.61|592
1727187770000|2024-09-24 14:22:50|5706.61|5706.11|5705.11|5704.61|5706.86|5706.36|5705.11|5704.61|1517
1727187780000|2024-09-24 14:23:00|5704.61|5704.11|5701.61|5701.11|5704.61|5704.11|5700.86|5700.36|3903
1727187790000|2024-09-24 14:23:10|5701.86|5701.36|5702.86|5702.36|5702.86|5702.36|5701.86|5701.36|1584
1727187800000|2024-09-24 14:23:20|5702.73|5702.23|5700.86|5700.36|5703.36|5702.86|5700.86|5700.36|1373
1727187810000|2024-09-24 14:23:30|5700.61|5700.11|5702.86|5702.36|5702.86|5702.36|5700.61|5700.11|888
1727187820000|2024-09-24 14:23:40|5702.61|5702.11|5704.11|5703.61|5704.36|5703.86|5702.61|5702.11|1363
1727187830000|2024-09-24 14:23:50|5704.36|5703.86|5703.86|5703.36|5704.73|5704.23|5703.36|5702.86|1239
1727187840000|2024-09-24 14:24:00|5703.61|5703.11|5705.61|5705.11|5705.61|5705.11|5703.11|5702.61|960
1727187850000|2024-09-24 14:24:10|5705.86|5705.36|5706.11|5705.61|5706.36|5705.86|5704.86|5704.36|670
1727187860000|2024-09-24 14:24:20|5706.36|5705.86|5706.61|5706.11|5706.61|5706.11|5706.11|5705.61|520
1727187870000|2024-09-24 14:24:30|5706.86|5706.36|5707.86|5707.36|5708.11|5707.61|5706.86|5706.36|503
1727187880000|2024-09-24 14:24:40|5707.61|5707.11|5707.11|5706.61|5707.61|5707.11|5706.61|5706.11|551
1727187890000|2024-09-24 14:24:50|5707.36|5706.86|5707.73|5707.23|5707.86|5707.36|5707.11|5706.61|318
1727187900000|2024-09-24 14:25:00|5707.61|5707.11|5709.61|5709.11|5709.86|5709.36|5707.36|5706.86|1096
1727187910000|2024-09-24 14:25:10|5709.36|5708.86|5708.11|5707.61|5709.36|5708.86|5707.86|5707.36|639
1727187920000|2024-09-24 14:25:20|5708.36|5707.86|5707.86|5707.36|5708.36|5707.86|5707.36|5706.86|561
1727187930000|2024-09-24 14:25:30|5707.61|5707.11|5707.86|5707.36|5708.11|5707.61|5707.61|5707.11|198
1727187940000|2024-09-24 14:25:40|5707.61|5707.11|5706.36|5705.86|5707.61|5707.11|5706.36|5705.86|541
1727187950000|2024-09-24 14:25:50|5706.23|5705.73|5706.11|5705.61|5706.86|5706.36|5705.86|5705.36|513
1727187960000|2024-09-24 14:26:00|5705.86|5705.36|5706.61|5706.11|5706.86|5706.36|5705.86|5705.36|401
1727187970000|2024-09-24 14:26:10|5706.86|5706.36|5706.36|5705.86|5706.98|5706.48|5706.36|5705.86|278
1727187980000|2024-09-24 14:26:20|5706.11|5705.61|5706.61|5706.11|5706.61|5706.11|5705.86|5705.36|512
1727187990000|2024-09-24 14:26:30|5706.36|5705.86|5706.36|5705.86|5706.61|5706.11|5706.11|5705.61|199
1727188000000|2024-09-24 14:26:40|5706.11|5705.61|5705.86|5705.36|5706.36|5705.86|5705.61|5705.11|377
1727188010000|2024-09-24 14:26:50|5706.11|5705.61|5706.36|5705.86|5706.61|5706.11|5705.86|5705.36|220
1727188020000|2024-09-24 14:27:00|5706.11|5705.61|5706.98|5706.48|5706.98|5706.48|5705.86|5705.36|317
1727188030000|2024-09-24 14:27:10|5707.11|5706.61|5706.61|5706.11|5707.11|5706.61|5706.36|5705.86|337
1727188040000|2024-09-24 14:27:20|5706.86|5706.36|5706.61|5706.11|5707.11|5706.61|5706.11|5705.61|300
1727188050000|2024-09-24 14:27:30|5706.36|5705.86|5706.11|5705.61|5706.61|5706.11|5705.86|5705.36|173
1727188060000|2024-09-24 14:27:40|5705.86|5705.36|5705.86|5705.36|5706.11|5705.61|5705.73|5705.23|240
1727188070000|2024-09-24 14:27:50|5705.61|5705.11|5706.36|5705.86|5706.61|5706.11|5705.36|5704.86|461
1727188080000|2024-09-24 14:28:00|5706.11|5705.61|5706.86|5706.36|5706.86|5706.36|5705.86|5705.36|382
1727188090000|2024-09-24 14:28:10|5706.61|5706.11|5706.36|5705.86|5706.61|5706.11|5706.11|5705.61|216
1727188100000|2024-09-24 14:28:20|5706.23|5705.73|5705.86|5705.36|5706.36|5705.86|5705.11|5704.61|571
1727188110000|2024-09-24 14:28:30|5705.61|5705.11|5705.86|5705.36|5706.11|5705.61|5705.61|5705.11|124
1727188120000|2024-09-24 14:28:40|5705.73|5705.23|5704.61|5704.11|5705.86|5705.36|5704.36|5703.86|443
1727188130000|2024-09-24 14:28:50|5704.11|5703.61|5704.86|5704.36|5704.86|5704.36|5704.11|5703.61|515
1727188140000|2024-09-24 14:29:00|5704.61|5704.11|5704.11|5703.61|5704.86|5704.36|5703.86|5703.36|834
1727188150000|2024-09-24 14:29:10|5703.98|5703.48|5705.11|5704.61|5705.36|5704.86|5703.86|5703.36|331
1727188160000|2024-09-24 14:29:20|5705.36|5704.86|5704.61|5704.11|5705.86|5705.36|5703.86|5703.36|814
1727188170000|2024-09-24 14:29:30|5704.73|5704.23|5705.36|5704.86|5705.36|5704.86|5704.61|5704.11|395
1727188180000|2024-09-24 14:29:40|5705.11|5704.61|5705.11|5704.61|5705.11|5704.61|5704.61|5704.11|246
1727188190000|2024-09-24 14:29:50|5705.36|5704.86|5705.11|5704.61|5705.86|5705.36|5705.11|5704.61|630
1727188200000|2024-09-24 14:30:00|5705.36|5704.86|5705.61|5705.11|5705.98|5705.48|5705.11|5704.61|770
1727188210000|2024-09-24 14:30:10|5705.36|5704.86|5705.23|5704.73|5706.11|5705.61|5705.11|5704.61|647
1727188220000|2024-09-24 14:30:20|5705.11|5704.61|5705.36|5704.86|5705.61|5705.11|5704.86|5704.36|640
1727188230000|2024-09-24 14:30:30|5705.61|5705.11|5705.11|5704.61|5706.61|5706.11|5705.11|5704.61|676
1727188240000|2024-09-24 14:30:40|5705.36|5704.86|5704.86|5704.36|5705.61|5705.11|5704.48|5703.98|625
1727188250000|2024-09-24 14:30:50|5704.73|5704.23|5704.86|5704.36|5705.36|5704.86|5704.11|5703.61|665
1727188260000|2024-09-24 14:31:00|5705.11|5704.61|5705.61|5705.11|5705.61|5705.11|5704.98|5704.48|370
1727188270000|2024-09-24 14:31:10|5705.86|5705.36|5707.11|5706.61|5707.11|5706.61|5705.61|5705.11|613
1727188280000|2024-09-24 14:31:20|5707.36|5706.86|5706.86|5706.36|5707.86|5707.36|5706.86|5706.36|920
1727188290000|2024-09-24 14:31:30|5707.11|5706.61|5708.61|5708.11|5708.61|5708.11|5707.11|5706.61|648
1727188300000|2024-09-24 14:31:40|5708.86|5708.36|5708.36|5707.86|5709.61|5709.11|5708.36|5707.86|954
1727188310000|2024-09-24 14:31:50|5708.61|5708.11|5708.61|5708.11|5709.36|5708.86|5708.61|5708.11|709
1727188320000|2024-09-24 14:32:00|5708.36|5707.86|5707.61|5707.11|5708.86|5708.36|5707.36|5706.86|776
1727188330000|2024-09-24 14:32:10|5707.36|5706.86|5707.11|5706.61|5707.36|5706.86|5706.86|5706.36|752
1727188340000|2024-09-24 14:32:20|5706.98|5706.48|5706.36|5705.86|5707.11|5706.61|5706.36|5705.86|530
1727188350000|2024-09-24 14:32:30|5706.61|5706.11|5706.61|5706.11|5706.86|5706.36|5706.36|5705.86|472
1727188360000|2024-09-24 14:32:40|5706.86|5706.36|5705.61|5705.11|5706.86|5706.36|5705.61|5705.11|696
1727188370000|2024-09-24 14:32:50|5705.86|5705.36|5706.36|5705.86|5706.36|5705.86|5705.86|5705.36|452
1727188380000|2024-09-24 14:33:00|5706.11|5705.61|5706.86|5706.36|5706.86|5706.36|5705.86|5705.36|373
1727188390000|2024-09-24 14:33:10|5707.11|5706.61|5706.86|5706.36|5707.86|5707.36|5706.61|5706.11|939
1727188400000|2024-09-24 14:33:20|5707.11|5706.61|5706.11|5705.61|5707.11|5706.61|5705.86|5705.36|520
1727188410000|2024-09-24 14:33:30|5706.36|5705.86|5706.61|5706.11|5706.61|5706.11|5706.11|5705.61|166
1727188420000|2024-09-24 14:33:40|5706.36|5705.86|5706.48|5705.98|5706.61|5706.11|5706.36|5705.86|199
1727188430000|2024-09-24 14:33:50|5706.36|5705.86|5706.11|5705.61|5706.86|5706.36|5705.86|5705.36|335
1727188440000|2024-09-24 14:34:00|5706.36|5705.86|5704.61|5704.11|5706.36|5705.86|5704.61|5704.11|695
1727188450000|2024-09-24 14:34:10|5704.86|5704.36|5705.11|5704.61|5705.11|5704.61|5704.36|5703.86|412
1727188460000|2024-09-24 14:34:20|5704.86|5704.36|5705.36|5704.86|5705.61|5705.11|5704.86|5704.36|379
1727188470000|2024-09-24 14:34:30|5705.11|5704.61|5704.61|5704.11|5705.36|5704.86|5704.61|5704.11|199
1727188480000|2024-09-24 14:34:40|5704.36|5703.86|5703.61|5703.11|5704.36|5703.86|5703.11|5702.61|871
1727188490000|2024-09-24 14:34:50|5703.36|5702.86|5703.86|5703.36|5704.36|5703.86|5703.36|5702.86|417
1727188500000|2024-09-24 14:35:00|5703.61|5703.11|5704.61|5704.11|5704.61|5704.11|5703.36|5702.86|820
1727188510000|2024-09-24 14:35:10|5704.48|5703.98|5703.11|5702.61|5704.86|5704.36|5702.86|5702.36|1493
1727188520000|2024-09-24 14:35:20|5702.86|5702.36|5703.86|5703.36|5703.86|5703.36|5702.86|5702.36|329
1727188530000|2024-09-24 14:35:30|5704.11|5703.61|5703.61|5703.11|5704.61|5704.11|5703.36|5702.86|557
1727188540000|2024-09-24 14:35:40|5703.36|5702.86|5704.36|5703.86|5704.61|5704.11|5703.36|5702.86|577
1727188550000|2024-09-24 14:35:50|5704.11|5703.61|5702.61|5702.11|5704.11|5703.61|5702.61|5702.11|797
1727188560000|2024-09-24 14:36:00|5702.36|5701.86|5702.11|5701.61|5703.11|5702.61|5702.11|5701.61|824
1727188570000|2024-09-24 14:36:10|5702.36|5701.86|5701.86|5701.36|5702.36|5701.86|5701.86|5701.36|780
1727188580000|2024-09-24 14:36:20|5702.36|5701.86|5702.36|5701.86|5702.61|5702.11|5702.11|5701.61|1305
1727188590000|2024-09-24 14:36:30|5702.61|5702.11|5700.61|5700.11|5702.61|5702.11|5700.61|5700.11|1535
1727188600000|2024-09-24 14:36:40|5700.48|5699.98|5700.86|5700.36|5701.11|5700.61|5700.48|5699.98|614
1727188610000|2024-09-24 14:36:50|5701.11|5700.61|5701.36|5700.86|5701.61|5701.11|5700.61|5700.11|441
1727188620000|2024-09-24 14:37:00|5701.11|5700.61|5700.61|5700.11|5701.86|5701.36|5700.61|5700.11|490
1727188630000|2024-09-24 14:37:10|5700.36|5699.86|5698.86|5698.36|5701.11|5700.61|5698.86|5698.36|1743
1727188640000|2024-09-24 14:37:20|5699.11|5698.61|5701.61|5701.11|5701.61|5701.11|5699.11|5698.61|846
1727188650000|2024-09-24 14:37:30|5701.36|5700.86|5701.61|5701.11|5702.61|5702.11|5701.11|5700.61|575
1727188660000|2024-09-24 14:37:40|5701.86|5701.36|5700.36|5699.86|5701.86|5701.36|5700.36|5699.86|435
1727188670000|2024-09-24 14:37:50|5700.48|5699.98|5700.48|5699.98|5700.86|5700.36|5700.11|5699.61|417
1727188680000|2024-09-24 14:38:00|5700.36|5699.86|5701.11|5700.61|5701.36|5700.86|5699.86|5699.36|693
1727188690000|2024-09-24 14:38:10|5701.36|5700.86|5701.11|5700.61|5701.86|5701.36|5700.86|5700.36|510
1727188700000|2024-09-24 14:38:20|5701.86|5701.36|5702.11|5701.61|5702.61|5702.11|5701.61|5701.11|708
1727188710000|2024-09-24 14:38:30|5701.86|5701.36|5701.86|5701.36|5702.11|5701.61|5701.61|5701.11|347
1727188720000|2024-09-24 14:38:40|5701.61|5701.11|5702.36|5701.86|5702.36|5701.86|5701.61|5701.11|228
1727188730000|2024-09-24 14:38:50|5702.11|5701.61|5702.61|5702.11|5703.11|5702.61|5702.11|5701.61|713
1727188740000|2024-09-24 14:39:00|5702.36|5701.86|5702.11|5701.61|5702.36|5701.86|5701.61|5701.11|609
1727188750000|2024-09-24 14:39:10|5702.23|5701.73|5701.86|5701.36|5702.36|5701.86|5701.61|5701.11|372
1727188760000|2024-09-24 14:39:20|5701.61|5701.11|5701.11|5700.61|5702.11|5701.61|5700.61|5700.11|418
1727188770000|2024-09-24 14:39:30|5700.86|5700.36|5700.36|5699.86|5701.11|5700.61|5700.36|5699.86|263
1727188780000|2024-09-24 14:39:40|5700.61|5700.11|5699.86|5699.36|5700.98|5700.48|5699.61|5699.11|1052
1727188790000|2024-09-24 14:39:50|5699.61|5699.11|5699.61|5699.11|5699.86|5699.36|5699.36|5698.86|686
1727188800000|2024-09-24 14:40:00|5699.48|5698.98|5700.36|5699.86|5700.86|5700.36|5699.36|5698.86|837
1727188810000|2024-09-24 14:40:10|5700.61|5700.11|5698.86|5698.36|5700.86|5700.36|5698.86|5698.36|1726
1727188820000|2024-09-24 14:40:20|5698.61|5698.11|5701.86|5701.36|5701.86|5701.36|5698.61|5698.11|1935
1727188830000|2024-09-24 14:40:30|5701.61|5701.11|5701.36|5700.86|5701.86|5701.36|5700.61|5700.11|770
1727188840000|2024-09-24 14:40:40|5701.11|5700.61|5700.36|5699.86|5701.36|5700.86|5699.86|5699.36|792
1727188850000|2024-09-24 14:40:50|5700.11|5699.61|5700.36|5699.86|5700.61|5700.11|5700.11|5699.61|293
1727188860000|2024-09-24 14:41:00|5700.11|5699.61|5701.36|5700.86|5701.36|5700.86|5700.11|5699.61|373
1727188870000|2024-09-24 14:41:10|5701.61|5701.11|5700.86|5700.36|5701.61|5701.11|5700.36|5699.86|425
1727188880000|2024-09-24 14:41:20|5700.61|5700.11|5700.86|5700.36|5701.11|5700.61|5700.36|5699.86|345
1727188890000|2024-09-24 14:41:30|5700.61|5700.11|5700.61|5700.11|5700.86|5700.36|5700.11|5699.61|442
1727188900000|2024-09-24 14:41:40|5700.36|5699.86|5700.11|5699.61|5700.86|5700.36|5698.86|5698.36|1006
1727188910000|2024-09-24 14:41:50|5699.86|5699.36|5700.61|5700.11|5700.86|5700.36|5699.86|5699.36|331
1727188920000|2024-09-24 14:42:00|5700.48|5699.98|5700.36|5699.86|5700.61|5700.11|5699.86|5699.36|390
1727188930000|2024-09-24 14:42:10|5700.61|5700.11|5699.11|5698.61|5700.61|5700.11|5699.11|5698.61|722
1727188940000|2024-09-24 14:42:20|5699.36|5698.86|5701.61|5701.11|5701.61|5701.11|5699.36|5698.86|592
1727188950000|2024-09-24 14:42:30|5701.36|5700.86|5701.86|5701.36|5701.86|5701.36|5700.86|5700.36|434
1727188960000|2024-09-24 14:42:40|5701.61|5701.11|5702.11|5701.61|5702.11|5701.61|5701.11|5700.61|482
1727188970000|2024-09-24 14:42:50|5702.23|5701.73|5703.61|5703.11|5704.11|5703.61|5702.11|5701.61|1232
1727188980000|2024-09-24 14:43:00|5703.36|5702.86|5704.86|5704.36|5704.86|5704.36|5703.36|5702.86|749
1727188990000|2024-09-24 14:43:10|5704.61|5704.11|5704.11|5703.61|5704.86|5704.36|5704.11|5703.61|754
1727189000000|2024-09-24 14:43:20|5703.86|5703.36|5703.61|5703.11|5703.86|5703.36|5703.11|5702.61|423
1727189010000|2024-09-24 14:43:30|5703.36|5702.86|5704.36|5703.86|5704.61|5704.11|5703.11|5702.61|432
1727189020000|2024-09-24 14:43:40|5704.11|5703.61|5705.11|5704.61|5705.11|5704.61|5703.98|5703.48|372
1727189030000|2024-09-24 14:43:50|5704.86|5704.36|5704.48|5703.98|5704.86|5704.36|5704.11|5703.61|372
1727189040000|2024-09-24 14:44:00|5704.61|5704.11|5704.73|5704.23|5704.86|5704.36|5704.48|5703.98|243
1727189050000|2024-09-24 14:44:10|5704.61|5704.11|5705.11|5704.61|5705.86|5705.36|5704.61|5704.11|668
1727189060000|2024-09-24 14:44:20|5705.36|5704.86|5704.86|5704.36|5705.36|5704.86|5704.11|5703.61|579
1727189070000|2024-09-24 14:44:30|5704.61|5704.11|5705.11|5704.61|5705.36|5704.86|5704.61|5704.11|590
1727189080000|2024-09-24 14:44:40|5704.86|5704.36|5704.86|5704.36|5705.11|5704.61|5704.61|5704.11|168
1727189090000|2024-09-24 14:44:50|5704.61|5704.11|5704.61|5704.11|5704.86|5704.36|5704.61|5704.11|221
1727189100000|2024-09-24 14:45:00|5704.86|5704.36|5705.11|5704.61|5705.36|5704.86|5704.61|5704.11|283
1727189110000|2024-09-24 14:45:10|5705.36|5704.86|5706.86|5706.36|5707.11|5706.61|5705.36|5704.86|995
1727189120000|2024-09-24 14:45:20|5707.11|5706.61|5707.36|5706.86|5707.61|5707.11|5706.86|5706.36|575
1727189130000|2024-09-24 14:45:30|5707.11|5706.61|5707.11|5706.61|5707.86|5707.36|5707.11|5706.61|489
1727189140000|2024-09-24 14:45:40|5707.36|5706.86|5706.61|5706.11|5707.36|5706.86|5706.36|5705.86|403
1727189150000|2024-09-24 14:45:50|5706.36|5705.86|5706.36|5705.86|5706.61|5706.11|5705.36|5704.86|1010
1727189160000|2024-09-24 14:46:00|5706.11|5705.61|5706.86|5706.36|5706.86|5706.36|5706.11|5705.61|340
1727189170000|2024-09-24 14:46:10|5706.73|5706.23|5706.61|5706.11|5706.86|5706.36|5706.11|5705.61|306
1727189180000|2024-09-24 14:46:20|5707.11|5706.61|5707.36|5706.86|5707.61|5707.11|5706.86|5706.36|417
1727189190000|2024-09-24 14:46:30|5707.61|5707.11|5709.36|5708.86|5709.86|5709.36|5707.61|5707.11|1596
1727189200000|2024-09-24 14:46:40|5709.11|5708.61|5709.11|5708.61|5709.11|5708.61|5708.61|5708.11|511
1727189210000|2024-09-24 14:46:50|5709.23|5708.73|5710.61|5710.11|5710.61|5710.11|5709.23|5708.73|918
1727189220000|2024-09-24 14:47:00|5710.36|5709.86|5710.86|5710.36|5711.36|5710.86|5710.36|5709.86|1868
1727189230000|2024-09-24 14:47:10|5710.61|5710.11|5710.61|5710.11|5710.86|5710.36|5710.36|5709.86|777
1727189240000|2024-09-24 14:47:20|5710.36|5709.86|5709.36|5708.86|5710.36|5709.86|5709.36|5708.86|393
1727189250000|2024-09-24 14:47:30|5709.61|5709.11|5710.11|5709.61|5710.36|5709.86|5709.61|5709.11|361
1727189260000|2024-09-24 14:47:40|5709.86|5709.36|5709.36|5708.86|5710.11|5709.61|5709.36|5708.86|429
1727189270000|2024-09-24 14:47:50|5709.11|5708.61|5709.36|5708.86|5709.36|5708.86|5708.86|5708.36|375
1727189280000|2024-09-24 14:48:00|5709.11|5708.61|5709.73|5709.23|5710.11|5709.61|5708.86|5708.36|458
1727189290000|2024-09-24 14:48:10|5709.61|5709.11|5708.86|5708.36|5709.73|5709.23|5708.86|5708.36|227
1727189300000|2024-09-24 14:48:20|5708.61|5708.11|5709.11|5708.61|5709.61|5709.11|5708.36|5707.86|505
1727189310000|2024-09-24 14:48:30|5709.23|5708.73|5709.36|5708.86|5709.36|5708.86|5709.11|5708.61|208
1727189320000|2024-09-24 14:48:40|5709.11|5708.61|5709.36|5708.86|5709.86|5709.36|5709.11|5708.61|338
1727189330000|2024-09-24 14:48:50|5709.11|5708.61|5709.61|5709.11|5709.86|5709.36|5709.11|5708.61|339
1727189340000|2024-09-24 14:49:00|5709.36|5708.86|5708.86|5708.36|5709.36|5708.86|5708.61|5708.11|545
1727189350000|2024-09-24 14:49:10|5708.73|5708.23|5708.61|5708.11|5708.86|5708.36|5707.86|5707.36|644
1727189360000|2024-09-24 14:49:20|5708.36|5707.86|5708.86|5708.36|5708.86|5708.36|5708.36|5707.86|309
1727189370000|2024-09-24 14:49:30|5708.73|5708.23|5708.86|5708.36|5709.11|5708.61|5708.61|5708.11|313
1727189380000|2024-09-24 14:49:40|5709.11|5708.61|5709.86|5709.36|5709.86|5709.36|5709.11|5708.61|489
1727189390000|2024-09-24 14:49:50|5710.11|5709.61|5709.61|5709.11|5710.11|5709.61|5709.61|5709.11|363
1727189400000|2024-09-24 14:50:00|5709.86|5709.36|5711.36|5710.86|5711.61|5711.11|5709.86|5709.36|1181
1727189410000|2024-09-24 14:50:10|5711.61|5711.11|5711.61|5711.11|5711.86|5711.36|5711.11|5710.61|822
1727189420000|2024-09-24 14:50:20|5711.86|5711.36|5711.36|5710.86|5712.36|5711.86|5711.11|5710.61|754
1727189430000|2024-09-24 14:50:30|5711.11|5710.61|5711.61|5711.11|5711.61|5711.11|5710.86|5710.36|467
1727189440000|2024-09-24 14:50:40|5711.86|5711.36|5711.86|5711.36|5712.36|5711.86|5711.86|5711.36|452
1727189450000|2024-09-24 14:50:50|5711.98|5711.48|5712.36|5711.86|5712.61|5712.11|5711.86|5711.36|712
1727189460000|2024-09-24 14:51:00|5712.61|5712.11|5712.11|5711.61|5712.61|5712.11|5711.98|5711.48|708
1727189470000|2024-09-24 14:51:10|5712.36|5711.86|5711.36|5710.86|5712.36|5711.86|5711.36|5710.86|475
1727189480000|2024-09-24 14:51:20|5711.48|5710.98|5711.86|5711.36|5711.86|5711.36|5711.48|5710.98|258
1727189490000|2024-09-24 14:51:30|5711.73|5711.23|5711.11|5710.61|5711.86|5711.36|5711.11|5710.61|361
1727189500000|2024-09-24 14:51:40|5711.36|5710.86|5712.11|5711.61|5712.23|5711.73|5711.36|5710.86|358
1727189510000|2024-09-24 14:51:50|5711.86|5711.36|5711.86|5711.36|5711.86|5711.36|5711.86|5711.36|197
1727189520000|2024-09-24 14:52:00|5711.61|5711.11|5711.86|5711.36|5712.11|5711.61|5711.36|5710.86|430
1727189530000|2024-09-24 14:52:10|5712.11|5711.61|5712.61|5712.11|5712.61|5712.11|5712.11|5711.61|389
1727189540000|2024-09-24 14:52:20|5712.36|5711.86|5712.11|5711.61|5712.36|5711.86|5711.98|5711.48|373
1727189550000|2024-09-24 14:52:30|5711.86|5711.36|5712.36|5711.86|5712.61|5712.11|5711.86|5711.36|210
1727189560000|2024-09-24 14:52:40|5712.61|5712.11|5714.61|5714.11|5714.73|5714.23|5712.61|5712.11|3041
1727189570000|2024-09-24 14:52:50|5714.36|5713.86|5713.61|5713.11|5714.61|5714.11|5713.36|5712.86|1310
1727189580000|2024-09-24 14:53:00|5713.36|5712.86|5713.61|5713.11|5713.61|5713.11|5713.36|5712.86|426
1727189590000|2024-09-24 14:53:10|5713.36|5712.86|5713.61|5713.11|5713.61|5713.11|5713.36|5712.86|431
1727189600000|2024-09-24 14:53:20|5713.36|5712.86|5713.11|5712.61|5713.86|5713.36|5713.11|5712.61|357
1727189610000|2024-09-24 14:53:30|5713.36|5712.86|5713.98|5713.48|5714.11|5713.61|5713.36|5712.86|773
1727189620000|2024-09-24 14:53:40|5713.86|5713.36|5714.61|5714.11|5714.61|5714.11|5713.61|5713.11|685
1727189630000|2024-09-24 14:53:50|5714.36|5713.86|5714.36|5713.86|5714.61|5714.11|5714.36|5713.86|685
1727189640000|2024-09-24 14:54:00|5714.61|5714.11|5715.61|5715.11|5716.36|5715.86|5714.61|5714.11|1745
1727189650000|2024-09-24 14:54:10|5715.36|5714.86|5715.11|5714.61|5715.36|5714.86|5714.86|5714.36|718
1727189660000|2024-09-24 14:54:20|5714.98|5714.48|5714.86|5714.36|5715.11|5714.61|5714.36|5713.86|380
1727189670000|2024-09-24 14:54:30|5714.61|5714.11|5714.36|5713.86|5714.86|5714.36|5714.11|5713.61|285
1727189680000|2024-09-24 14:54:40|5714.11|5713.61|5714.11|5713.61|5714.36|5713.86|5713.86|5713.36|390
1727189690000|2024-09-24 14:54:50|5714.36|5713.86|5714.61|5714.11|5714.61|5714.11|5714.11|5713.61|189
1727189700000|2024-09-24 14:55:00|5714.48|5713.98|5715.61|5715.11|5715.61|5715.11|5714.36|5713.86|722
1727189710000|2024-09-24 14:55:10|5715.86|5715.36|5715.11|5714.61|5715.86|5715.36|5715.11|5714.61|438
1727189720000|2024-09-24 14:55:20|5714.86|5714.36|5714.86|5714.36|5714.86|5714.36|5714.36|5713.86|252
1727189730000|2024-09-24 14:55:30|5714.73|5714.23|5714.86|5714.36|5714.86|5714.36|5714.61|5714.11|430
1727189740000|2024-09-24 14:55:40|5715.11|5714.61|5715.11|5714.61|5715.36|5714.86|5714.86|5714.36|336
1727189750000|2024-09-24 14:55:50|5715.23|5714.73|5714.36|5713.86|5715.23|5714.73|5714.36|5713.86|415
1727189760000|2024-09-24 14:56:00|5714.48|5713.98|5715.86|5715.36|5715.86|5715.36|5714.48|5713.98|286
1727189770000|2024-09-24 14:56:10|5715.61|5715.11|5715.36|5714.86|5715.61|5715.11|5715.11|5714.61|423
1727189780000|2024-09-24 14:56:20|5715.48|5714.98|5715.86|5715.36|5715.86|5715.36|5715.36|5714.86|259
1727189790000|2024-09-24 14:56:30|5716.11|5715.61|5716.11|5715.61|5716.11|5715.61|5716.11|5715.61|408
1727189800000|2024-09-24 14:56:40|5716.86|5716.36|5716.86|5716.36|5716.86|5716.36|5716.61|5716.11|1200
1727189810000|2024-09-24 14:56:50|5717.11|5716.61|5716.36|5715.86|5717.11|5716.61|5716.36|5715.86|485
1727189820000|2024-09-24 14:57:00|5716.61|5716.11|5717.36|5716.86|5717.86|5717.36|5716.61|5716.11|1076
1727189830000|2024-09-24 14:57:10|5717.61|5717.11|5717.86|5717.36|5717.86|5717.36|5717.36|5716.86|700
1727189840000|2024-09-24 14:57:20|5718.36|5717.86|5718.86|5718.36|5719.61|5719.11|5718.36|5717.86|1372
1727189850000|2024-09-24 14:57:30|5718.61|5718.11|5718.11|5717.61|5718.61|5718.11|5718.11|5717.61|910
1727189860000|2024-09-24 14:57:40|5718.36|5717.86|5717.86|5717.36|5718.36|5717.86|5717.61|5717.11|955
1727189870000|2024-09-24 14:57:50|5717.61|5717.11|5717.61|5717.11|5717.86|5717.36|5717.61|5717.11|342
1727189880000|2024-09-24 14:58:00|5717.86|5717.36|5717.61|5717.11|5718.36|5717.86|5717.36|5716.86|725
1727189890000|2024-09-24 14:58:10|5717.86|5717.36|5717.36|5716.86|5717.86|5717.36|5717.11|5716.61|688
1727189900000|2024-09-24 14:58:20|5717.61|5717.11|5718.11|5717.61|5718.61|5718.11|5717.61|5717.11|674
1727189910000|2024-09-24 14:58:30|5718.23|5717.73|5717.61|5717.11|5718.23|5717.73|5717.61|5717.11|390
1727189920000|2024-09-24 14:58:40|5717.11|5716.61|5716.86|5716.36|5717.11|5716.61|5716.61|5716.11|472
1727189930000|2024-09-24 14:58:50|5716.61|5716.11|5716.36|5715.86|5716.61|5716.11|5716.36|5715.86|279
1727189940000|2024-09-24 14:59:00|5716.61|5716.11|5716.36|5715.86|5716.61|5716.11|5716.11|5715.61|831
1727189950000|2024-09-24 14:59:10|5716.61|5716.11|5717.61|5717.11|5718.11|5717.61|5716.61|5716.11|827
1727189960000|2024-09-24 14:59:20|5717.86|5717.36|5717.61|5717.11|5717.86|5717.36|5717.61|5717.11|233
1727189970000|2024-09-24 14:59:30|5717.48|5716.98|5717.61|5717.11|5717.61|5717.11|5717.36|5716.86|239
1727189980000|2024-09-24 14:59:40|5717.36|5716.86|5717.61|5717.11|5717.86|5717.36|5717.36|5716.86|248
1727189990000|2024-09-24 14:59:50|5717.86|5717.36|5717.36|5716.86|5717.86|5717.36|5717.36|5716.86|184
1727190000000|2024-09-24 15:00:00|5717.48|5716.98|5717.36|5716.86|5717.86|5717.36|5717.11|5716.61|916
1727190010000|2024-09-24 15:00:10|5717.61|5717.11|5717.61|5717.11|5718.11|5717.61|5717.36|5716.86|621
1727190020000|2024-09-24 15:00:20|5717.86|5717.36|5717.61|5717.11|5717.86|5717.36|5717.61|5717.11|245
1727190030000|2024-09-24 15:00:30|5717.36|5716.86|5717.36|5716.86|5717.61|5717.11|5717.11|5716.61|308
1727190040000|2024-09-24 15:00:40|5717.61|5717.11|5718.11|5717.61|5718.86|5718.36|5717.61|5717.11|1044
1727190050000|2024-09-24 15:00:50|5717.86|5717.36|5717.36|5716.86|5717.86|5717.36|5717.11|5716.61|536
1727190060000|2024-09-24 15:01:00|5717.61|5717.11|5717.11|5716.61|5717.61|5717.11|5716.86|5716.36|604
1727190070000|2024-09-24 15:01:10|5716.86|5716.36|5716.98|5716.48|5717.11|5716.61|5716.86|5716.36|382
1727190080000|2024-09-24 15:01:20|5717.11|5716.61|5716.61|5716.11|5717.11|5716.61|5716.36|5715.86|478
1727190090000|2024-09-24 15:01:30|5716.36|5715.86|5716.36|5715.86|5716.61|5716.11|5715.86|5715.36|467
1727190100000|2024-09-24 15:01:40|5716.11|5715.61|5716.61|5716.11|5716.61|5716.11|5716.11|5715.61|277
1727190110000|2024-09-24 15:01:50|5717.11|5716.61|5716.61|5716.11|5717.11|5716.61|5716.36|5715.86|551
1727190120000|2024-09-24 15:02:00|5716.86|5716.36|5716.36|5715.86|5716.86|5716.36|5716.11|5715.61|441
1727190130000|2024-09-24 15:02:10|5716.61|5716.11|5717.36|5716.86|5717.36|5716.86|5716.36|5715.86|437
1727190140000|2024-09-24 15:02:20|5717.11|5716.61|5716.86|5716.36|5717.11|5716.61|5716.61|5716.11|336
1727190150000|2024-09-24 15:02:30|5717.11|5716.61|5717.11|5716.61|5717.11|5716.61|5716.61|5716.11|296
1727190160000|2024-09-24 15:02:40|5716.86|5716.36|5717.11|5716.61|5717.36|5716.86|5716.86|5716.36|308
1727190170000|2024-09-24 15:02:50|5716.86|5716.36|5716.36|5715.86|5716.86|5716.36|5715.86|5715.36|721
1727190180000|2024-09-24 15:03:00|5716.11|5715.61|5717.11|5716.61|5717.11|5716.61|5716.11|5715.61|775
1727190190000|2024-09-24 15:03:10|5717.36|5716.86|5718.11|5717.61|5718.36|5717.86|5717.36|5716.86|724
1727190200000|2024-09-24 15:03:20|5718.36|5717.86|5718.11|5717.61|5718.61|5718.11|5718.11|5717.61|369
1727190210000|2024-09-24 15:03:30|5717.86|5717.36|5717.61|5717.11|5718.11|5717.61|5717.61|5717.11|289
1727190220000|2024-09-24 15:03:40|5718.11|5717.61|5717.86|5717.36|5718.11|5717.61|5717.86|5717.36|254
1727190230000|2024-09-24 15:03:50|5717.61|5717.11|5716.86|5716.36|5717.86|5717.36|5716.61|5716.11|392
1727190240000|2024-09-24 15:04:00|5717.11|5716.61|5717.11|5716.61|5717.11|5716.61|5716.61|5716.11|332
1727190250000|2024-09-24 15:04:10|5717.36|5716.86|5717.86|5717.36|5717.86|5717.36|5717.36|5716.86|315
1727190260000|2024-09-24 15:04:20|5718.11|5717.61|5717.36|5716.86|5718.11|5717.61|5717.36|5716.86|499
1727190270000|2024-09-24 15:04:30|5717.61|5717.11|5717.61|5717.11|5717.61|5717.11|5717.36|5716.86|187
1727190280000|2024-09-24 15:04:40|5717.36|5716.86|5717.86|5717.36|5717.86|5717.36|5717.36|5716.86|265
1727190290000|2024-09-24 15:04:50|5717.61|5717.11|5717.73|5717.23|5717.86|5717.36|5717.61|5717.11|190
1727190300000|2024-09-24 15:05:00|5717.61|5717.11|5716.86|5716.36|5717.61|5717.11|5716.86|5716.36|428
1727190310000|2024-09-24 15:05:10|5716.98|5716.48|5717.61|5717.11|5718.11|5717.61|5716.86|5716.36|425
1727190320000|2024-09-24 15:05:20|5717.86|5717.36|5717.86|5717.36|5718.11|5717.61|5717.61|5717.11|200
1727190330000|2024-09-24 15:05:30|5717.61|5717.11|5717.36|5716.86|5717.61|5717.11|5717.36|5716.86|129
1727190340000|2024-09-24 15:05:40|5717.61|5717.11|5716.86|5716.36|5717.61|5717.11|5716.86|5716.36|267
1727190350000|2024-09-24 15:05:50|5716.61|5716.11|5716.36|5715.86|5716.61|5716.11|5716.36|5715.86|494
1727190360000|2024-09-24 15:06:00|5716.61|5716.11|5717.36|5716.86|5717.36|5716.86|5716.48|5715.98|268
1727190370000|2024-09-24 15:06:10|5717.61|5717.11|5717.61|5717.11|5717.61|5717.11|5717.36|5716.86|244
1727190380000|2024-09-24 15:06:20|5717.36|5716.86|5717.61|5717.11|5717.61|5717.11|5717.36|5716.86|195
1727190390000|2024-09-24 15:06:30|5717.36|5716.86|5717.11|5716.61|5717.36|5716.86|5716.86|5716.36|212
1727190400000|2024-09-24 15:06:40|5717.23|5716.73|5717.61|5717.11|5717.61|5717.11|5716.86|5716.36|498
1727190410000|2024-09-24 15:06:50|5717.36|5716.86|5717.61|5717.11|5717.61|5717.11|5717.36|5716.86|149
1727190420000|2024-09-24 15:07:00|5717.86|5717.36|5718.36|5717.86|5718.61|5718.11|5717.86|5717.36|680
1727190430000|2024-09-24 15:07:10|5718.11|5717.61|5718.36|5717.86|5718.36|5717.86|5717.86|5717.36|312
1727190440000|2024-09-24 15:07:20|5718.61|5718.11|5718.11|5717.61|5718.61|5718.11|5718.11|5717.61|307
1727190450000|2024-09-24 15:07:30|5718.36|5717.86|5717.11|5716.61|5718.36|5717.86|5716.86|5716.36|561
1727190460000|2024-09-24 15:07:40|5716.86|5716.36|5716.86|5716.36|5717.11|5716.61|5716.86|5716.36|284
1727190470000|2024-09-24 15:07:50|5716.98|5716.48|5717.23|5716.73|5717.36|5716.86|5716.98|5716.48|291
1727190480000|2024-09-24 15:08:00|5717.11|5716.61|5717.11|5716.61|5717.36|5716.86|5717.11|5716.61|158
1727190490000|2024-09-24 15:08:10|5717.36|5716.86|5717.61|5717.11|5717.86|5717.36|5717.11|5716.61|417
1727190500000|2024-09-24 15:08:20|5717.86|5717.36|5717.36|5716.86|5717.86|5717.36|5717.36|5716.86|368
1727190510000|2024-09-24 15:08:30|5717.23|5716.73|5717.36|5716.86|5717.61|5717.11|5716.86|5716.36|281
1727190520000|2024-09-24 15:08:40|5717.11|5716.61|5717.36|5716.86|5717.36|5716.86|5717.11|5716.61|205
1727190530000|2024-09-24 15:08:50|5717.61|5717.11|5717.61|5717.11|5717.61|5717.11|5717.36|5716.86|83
1727190540000|2024-09-24 15:09:00|5717.86|5717.36|5718.11|5717.61|5718.36|5717.86|5717.36|5716.86|410
1727190550000|2024-09-24 15:09:10|5717.86|5717.36|5718.11|5717.61|5718.36|5717.86|5717.86|5717.36|392
1727190560000|2024-09-24 15:09:20|5718.36|5717.86|5717.86|5717.36|5718.36|5717.86|5717.61|5717.11|404
1727190570000|2024-09-24 15:09:30|5717.48|5716.98|5717.61|5717.11|5717.61|5717.11|5717.11|5716.61|326
1727190580000|2024-09-24 15:09:40|5717.36|5716.86|5718.11|5717.61|5718.11|5717.61|5717.36|5716.86|265
1727190590000|2024-09-24 15:09:50|5718.36|5717.86|5718.11|5717.61|5718.36|5717.86|5718.11|5717.61|205
1727190600000|2024-09-24 15:10:00|5717.61|5717.11|5717.86|5717.36|5718.11|5717.61|5717.61|5717.11|346
1727190610000|2024-09-24 15:10:10|5718.11|5717.61|5718.86|5718.36|5718.86|5718.36|5718.11|5717.61|803
1727190620000|2024-09-24 15:10:20|5719.11|5718.61|5718.86|5718.36|5719.11|5718.61|5718.61|5718.11|362
1727190630000|2024-09-24 15:10:30|5719.11|5718.61|5719.36|5718.86|5719.61|5719.11|5719.11|5718.61|711
1727190640000|2024-09-24 15:10:40|5719.61|5719.11|5718.61|5718.11|5719.61|5719.11|5718.61|5718.11|568
1727190650000|2024-09-24 15:10:50|5718.86|5718.36|5718.61|5718.11|5718.86|5718.36|5718.36|5717.86|299
1727190660000|2024-09-24 15:11:00|5718.36|5717.86|5718.86|5718.36|5718.86|5718.36|5718.11|5717.61|367
1727190670000|2024-09-24 15:11:10|5719.11|5718.61|5718.86|5718.36|5719.11|5718.61|5718.86|5718.36|532
1727190680000|2024-09-24 15:11:20|5718.98|5718.48|5719.36|5718.86|5719.36|5718.86|5718.86|5718.36|420
1727190690000|2024-09-24 15:11:30|5719.61|5719.11|5722.11|5721.61|5722.61|5722.11|5719.61|5719.11|3793
1727190700000|2024-09-24 15:11:40|5722.36|5721.86|5721.36|5720.86|5723.23|5722.73|5721.36|5720.86|1301
1727190710000|2024-09-24 15:11:50|5721.11|5720.61|5721.11|5720.61|5721.61|5721.11|5720.86|5720.36|1062
1727190720000|2024-09-24 15:12:00|5721.36|5720.86|5722.11|5721.61|5722.11|5721.61|5720.86|5720.36|618
1727190730000|2024-09-24 15:12:10|5722.36|5721.86|5721.61|5721.11|5722.61|5722.11|5721.61|5721.11|706
1727190740000|2024-09-24 15:12:20|5721.36|5720.86|5721.61|5721.11|5722.36|5721.86|5721.36|5720.86|705
1727190750000|2024-09-24 15:12:30|5721.86|5721.36|5721.61|5721.11|5722.36|5721.86|5721.61|5721.11|580
1727190760000|2024-09-24 15:12:40|5721.86|5721.36|5722.11|5721.61|5722.36|5721.86|5721.86|5721.36|290
1727190770000|2024-09-24 15:12:50|5722.36|5721.86|5722.36|5721.86|5722.36|5721.86|5722.11|5721.61|433
1727190780000|2024-09-24 15:13:00|5722.11|5721.61|5721.86|5721.36|5722.36|5721.86|5721.86|5721.36|409
1727190790000|2024-09-24 15:13:10|5721.61|5721.11|5721.61|5721.11|5721.61|5721.11|5721.36|5720.86|345
1727190800000|2024-09-24 15:13:20|5721.36|5720.86|5720.86|5720.36|5721.36|5720.86|5720.61|5720.11|398
1727190810000|2024-09-24 15:13:30|5720.61|5720.11|5720.61|5720.11|5720.86|5720.36|5720.61|5720.11|465
1727190820000|2024-09-24 15:13:40|5720.36|5719.86|5720.11|5719.61|5720.61|5720.11|5720.11|5719.61|259
1727190830000|2024-09-24 15:13:50|5720.36|5719.86|5720.36|5719.86|5720.61|5720.11|5720.36|5719.86|244
1727190840000|2024-09-24 15:14:00|5720.61|5720.11|5720.36|5719.86|5720.61|5720.11|5720.11|5719.61|217
1727190850000|2024-09-24 15:14:10|5720.11|5719.61|5718.86|5718.36|5720.11|5719.61|5718.86|5718.36|780
1727190860000|2024-09-24 15:14:20|5718.98|5718.48|5718.48|5717.98|5719.11|5718.61|5718.36|5717.86|1270
1727190870000|2024-09-24 15:14:30|5718.61|5718.11|5719.11|5718.61|5719.11|5718.61|5718.48|5717.98|276
1727190880000|2024-09-24 15:14:40|5718.86|5718.36|5719.61|5719.11|5719.61|5719.11|5718.86|5718.36|337
1727190890000|2024-09-24 15:14:50|5719.36|5718.86|5720.11|5719.61|5720.11|5719.61|5719.36|5718.86|216
1727190900000|2024-09-24 15:15:00|5719.86|5719.36|5719.36|5718.86|5719.86|5719.36|5719.11|5718.61|415
1727190910000|2024-09-24 15:15:10|5719.61|5719.11|5719.11|5718.61|5719.86|5719.36|5719.11|5718.61|892
1727190920000|2024-09-24 15:15:20|5719.36|5718.86|5719.11|5718.61|5719.36|5718.86|5718.86|5718.36|240
1727190930000|2024-09-24 15:15:30|5719.36|5718.86|5720.36|5719.86|5720.36|5719.86|5719.36|5718.86|261
1727190940000|2024-09-24 15:15:40|5720.48|5719.98|5720.86|5720.36|5721.11|5720.61|5720.36|5719.86|790
1727190950000|2024-09-24 15:15:50|5721.11|5720.61|5720.11|5719.61|5721.11|5720.61|5720.11|5719.61|412
1727190960000|2024-09-24 15:16:00|5720.36|5719.86|5720.11|5719.61|5720.36|5719.86|5719.86|5719.36|455
1727190970000|2024-09-24 15:16:10|5720.36|5719.86|5720.36|5719.86|5720.36|5719.86|5720.11|5719.61|302
1727190980000|2024-09-24 15:16:20|5720.61|5720.11|5720.36|5719.86|5720.61|5720.11|5720.36|5719.86|258
1727190990000|2024-09-24 15:16:30|5720.86|5720.36|5720.86|5720.36|5721.11|5720.61|5720.61|5720.11|759
1727191000000|2024-09-24 15:16:40|5720.98|5720.48|5721.11|5720.61|5721.23|5720.73|5720.86|5720.36|405
1727191010000|2024-09-24 15:16:50|5721.36|5720.86|5722.23|5721.73|5722.36|5721.86|5721.36|5720.86|629
1727191020000|2024-09-24 15:17:00|5722.36|5721.86|5721.86|5721.36|5722.36|5721.86|5721.61|5721.11|592
1727191030000|2024-09-24 15:17:10|5722.11|5721.61|5721.86|5721.36|5722.11|5721.61|5721.61|5721.11|254
1727191040000|2024-09-24 15:17:20|5721.61|5721.11|5721.61|5721.11|5721.86|5721.36|5721.61|5721.11|262
1727191050000|2024-09-24 15:17:30|5721.36|5720.86|5720.61|5720.11|5721.36|5720.86|5720.61|5720.11|352
1727191060000|2024-09-24 15:17:40|5720.36|5719.86|5720.36|5719.86|5720.61|5720.11|5720.36|5719.86|424
1727191070000|2024-09-24 15:17:50|5720.61|5720.11|5720.61|5720.11|5720.61|5720.11|5720.36|5719.86|325
1727191080000|2024-09-24 15:18:00|5720.36|5719.86|5720.11|5719.61|5720.61|5720.11|5719.48|5718.98|869
1727191090000|2024-09-24 15:18:10|5720.36|5719.86|5720.61|5720.11|5720.61|5720.11|5720.11|5719.61|317
1727191100000|2024-09-24 15:18:20|5720.86|5720.36|5720.86|5720.36|5720.86|5720.36|5720.86|5720.36|486
1727191110000|2024-09-24 15:18:30|||||||||90
1727191120000|2024-09-24 15:18:40|5721.11|5720.61|5721.36|5720.86|5721.36|5720.86|5721.11|5720.61|255
1727191130000|2024-09-24 15:18:50|5721.48|5720.98|5721.36|5720.86|5721.61|5721.11|5721.11|5720.61|186
1727191140000|2024-09-24 15:19:00|5721.61|5721.11|5721.61|5721.11|5721.61|5721.11|5721.36|5720.86|186
1727191150000|2024-09-24 15:19:10|5721.36|5720.86|5721.61|5721.11|5721.86|5721.36|5721.23|5720.73|291
1727191160000|2024-09-24 15:19:20|5721.36|5720.86|5721.36|5720.86|5721.36|5720.86|5721.36|5720.86|30
1727191170000|2024-09-24 15:19:30|5721.61|5721.11|5721.36|5720.86|5721.86|5721.36|5721.36|5720.86|239
1727191180000|2024-09-24 15:19:40|5721.48|5720.98|5721.36|5720.86|5721.48|5720.98|5721.36|5720.86|124
1727191190000|2024-09-24 15:19:50|5721.11|5720.61|5721.11|5720.61|5721.36|5720.86|5720.86|5720.36|208
1727191200000|2024-09-24 15:20:00|5720.86|5720.36|5720.86|5720.36|5721.36|5720.86|5720.86|5720.36|270
1727191210000|2024-09-24 15:20:10|5720.61|5720.11|5720.86|5720.36|5720.98|5720.48|5720.36|5719.86|554
1727191220000|2024-09-24 15:20:20|5720.98|5720.48|5721.11|5720.61|5721.36|5720.86|5720.98|5720.48|198
1727191230000|2024-09-24 15:20:30|5720.86|5720.36|5721.36|5720.86|5721.36|5720.86|5720.86|5720.36|199
1727191240000|2024-09-24 15:20:40|5721.48|5720.98|5721.36|5720.86|5721.86|5721.36|5721.36|5720.86|275
1727191250000|2024-09-24 15:20:50|5721.11|5720.61|5721.36|5720.86|5721.36|5720.86|5721.11|5720.61|145
1727191260000|2024-09-24 15:21:00|5721.61|5721.11|5721.61|5721.11|5721.61|5721.11|5721.61|5721.11|52
1727191270000|2024-09-24 15:21:10|5721.36|5720.86|5721.36|5720.86|5721.61|5721.11|5721.36|5720.86|173
1727191280000|2024-09-24 15:21:20|5721.11|5720.61|5721.61|5721.11|5721.61|5721.11|5721.11|5720.61|183
1727191290000|2024-09-24 15:21:30|5721.36|5720.86|5721.36|5720.86|5721.36|5720.86|5721.36|5720.86|129
1727191300000|2024-09-24 15:21:40|5721.11|5720.61|5721.11|5720.61|5721.36|5720.86|5721.11|5720.61|175
1727191310000|2024-09-24 15:21:50|5720.86|5720.36|5721.11|5720.61|5721.11|5720.61|5720.86|5720.36|99
1727191320000|2024-09-24 15:22:00|5721.36|5720.86|5720.61|5720.11|5721.36|5720.86|5720.11|5719.61|466
1727191330000|2024-09-24 15:22:10|5720.36|5719.86|5720.86|5720.36|5720.86|5720.36|5720.36|5719.86|164
1727191340000|2024-09-24 15:22:20|5721.11|5720.61|5721.86|5721.36|5721.86|5721.36|5721.11|5720.61|388
1727191350000|2024-09-24 15:22:30|5721.61|5721.11|5721.86|5721.36|5722.11|5721.61|5721.61|5721.11|423
1727191360000|2024-09-24 15:22:40|5722.11|5721.61|5721.36|5720.86|5722.11|5721.61|5721.11|5720.61|315
1727191370000|2024-09-24 15:22:50|5721.61|5721.11|5720.86|5720.36|5721.61|5721.11|5720.61|5720.11|321
1727191380000|2024-09-24 15:23:00|5721.11|5720.61|5721.36|5720.86|5721.36|5720.86|5721.11|5720.61|80
1727191390000|2024-09-24 15:23:10|5721.11|5720.61|5720.86|5720.36|5721.11|5720.61|5720.86|5720.36|133
1727191400000|2024-09-24 15:23:20|5720.61|5720.11|5721.11|5720.61|5721.11|5720.61|5720.61|5720.11|74
1727191410000|2024-09-24 15:23:30|5720.86|5720.36|5719.86|5719.36|5720.86|5720.36|5719.86|5719.36|204
1727191420000|2024-09-24 15:23:40|5720.11|5719.61|5719.86|5719.36|5720.11|5719.61|5719.48|5718.98|432
1727191430000|2024-09-24 15:23:50|5720.11|5719.61|5720.61|5720.11|5720.61|5720.11|5719.86|5719.36|225
1727191440000|2024-09-24 15:24:00|5720.36|5719.86|5721.11|5720.61|5721.36|5720.86|5720.36|5719.86|275
1727191450000|2024-09-24 15:24:10|5721.23|5720.73|5721.61|5721.11|5721.86|5721.36|5721.23|5720.73|352
1727191460000|2024-09-24 15:24:20|5721.86|5721.36|5721.61|5721.11|5721.86|5721.36|5721.61|5721.11|120
1727191470000|2024-09-24 15:24:30|5721.86|5721.36|5721.36|5720.86|5721.86|5721.36|5721.36|5720.86|1660
1727191480000|2024-09-24 15:24:40|5721.61|5721.11|5721.86|5721.36|5722.11|5721.61|5721.61|5721.11|396
1727191490000|2024-09-24 15:24:50|5721.61|5721.11|5721.61|5721.11|5721.86|5721.36|5721.61|5721.11|150
1727191500000|2024-09-24 15:25:00|5721.36|5720.86|5721.11|5720.61|5721.61|5721.11|5721.11|5720.61|308
1727191510000|2024-09-24 15:25:10|5721.36|5720.86|5721.36|5720.86|5721.36|5720.86|5721.11|5720.61|140
1727191520000|2024-09-24 15:25:20|5721.61|5721.11|5721.61|5721.11|5721.86|5721.36|5721.61|5721.11|238
1727191530000|2024-09-24 15:25:30|5721.86|5721.36|5722.61|5722.11|5722.61|5722.11|5721.86|5721.36|687
1727191540000|2024-09-24 15:25:40|5722.86|5722.36|5722.86|5722.36|5722.86|5722.36|5722.61|5722.11|222
1727191550000|2024-09-24 15:25:50|5723.11|5722.61|5723.11|5722.61|5723.11|5722.61|5722.36|5721.86|566
1727191560000|2024-09-24 15:26:00|5723.36|5722.86|5723.11|5722.61|5723.36|5722.86|5722.86|5722.36|477
1727191570000|2024-09-24 15:26:10|5723.36|5722.86|5723.11|5722.61|5723.36|5722.86|5722.86|5722.36|381
1727191580000|2024-09-24 15:26:20|5722.86|5722.36|5722.61|5722.11|5722.86|5722.36|5722.61|5722.11|289
1727191590000|2024-09-24 15:26:30|5722.86|5722.36|5723.11|5722.61|5723.11|5722.61|5722.73|5722.23|143
1727191600000|2024-09-24 15:26:40|5722.86|5722.36|5722.36|5721.86|5722.86|5722.36|5722.36|5721.86|207
1727191610000|2024-09-24 15:26:50|5722.23|5721.73|5722.36|5721.86|5722.61|5722.11|5722.11|5721.61|196
1727191620000|2024-09-24 15:27:00|5722.11|5721.61|5721.86|5721.36|5722.36|5721.86|5721.86|5721.36|352
1727191630000|2024-09-24 15:27:10|5722.11|5721.61|5722.61|5722.11|5722.61|5722.11|5722.11|5721.61|334
1727191640000|2024-09-24 15:27:20|5722.36|5721.86|5722.36|5721.86|5722.61|5722.11|5722.36|5721.86|166
1727191650000|2024-09-24 15:27:30|5722.48|5721.98|5721.86|5721.36|5722.48|5721.98|5721.86|5721.36|165
1727191660000|2024-09-24 15:27:40|5722.11|5721.61|5721.36|5720.86|5722.11|5721.61|5721.36|5720.86|368
1727191670000|2024-09-24 15:27:50|5721.11|5720.61|5721.11|5720.61|5721.36|5720.86|5720.86|5720.36|275
1727191680000|2024-09-24 15:28:00|5720.86|5720.36|5721.11|5720.61|5721.36|5720.86|5720.86|5720.36|391
1727191690000|2024-09-24 15:28:10|5721.23|5720.73|5720.86|5720.36|5721.23|5720.73|5720.61|5720.11|228
1727191700000|2024-09-24 15:28:20|5720.73|5720.23|5720.86|5720.36|5720.86|5720.36|5720.61|5720.11|433
1727191710000|2024-09-24 15:28:30|5720.61|5720.11|5720.61|5720.11|5720.61|5720.11|5720.36|5719.86|604
1727191720000|2024-09-24 15:28:40|5720.86|5720.36|5720.61|5720.11|5720.86|5720.36|5720.36|5719.86|122
1727191730000|2024-09-24 15:28:50|5720.73|5720.23|5720.36|5719.86|5720.73|5720.23|5720.11|5719.61|707
1727191740000|2024-09-24 15:29:00|5720.48|5719.98|5720.86|5720.36|5720.86|5720.36|5720.36|5719.86|353
1727191750000|2024-09-24 15:29:10|5721.11|5720.61|5721.61|5721.11|5721.86|5721.36|5721.11|5720.61|405
1727191760000|2024-09-24 15:29:20|5721.36|5720.86|5721.36|5720.86|5721.61|5721.11|5721.11|5720.61|177
1727191770000|2024-09-24 15:29:30|5721.61|5721.11|5721.36|5720.86|5721.61|5721.11|5721.23|5720.73|264
1727191780000|2024-09-24 15:29:40|5721.61|5721.11|5721.36|5720.86|5721.61|5721.11|5721.36|5720.86|256
1727191790000|2024-09-24 15:29:50|5721.61|5721.11|5721.36|5720.86|5721.61|5721.11|5721.36|5720.86|261
1727191800000|2024-09-24 15:30:00|5721.61|5721.11|5721.61|5721.11|5722.11|5721.61|5721.61|5721.11|478
1727191810000|2024-09-24 15:30:10|5721.86|5721.36|5722.61|5722.11|5722.61|5722.11|5721.86|5721.36|398
1727191820000|2024-09-24 15:30:20|5722.86|5722.36|5722.36|5721.86|5722.86|5722.36|5722.36|5721.86|308
1727191830000|2024-09-24 15:30:30|5722.61|5722.11|5722.61|5722.11|5722.73|5722.23|5722.36|5721.86|204
1727191840000|2024-09-24 15:30:40|5722.86|5722.36|5722.61|5722.11|5722.86|5722.36|5722.61|5722.11|157
1727191850000|2024-09-24 15:30:50|5722.36|5721.86|5722.11|5721.61|5722.36|5721.86|5722.11|5721.61|191
1727191860000|2024-09-24 15:31:00|5721.86|5721.36|5722.86|5722.36|5722.86|5722.36|5721.86|5721.36|530
1727191870000|2024-09-24 15:31:10|5723.11|5722.61|5723.36|5722.86|5723.36|5722.86|5722.86|5722.36|295
1727191880000|2024-09-24 15:31:20|5723.61|5723.11|5723.11|5722.61|5723.86|5723.36|5723.11|5722.61|1161
1727191890000|2024-09-24 15:31:30|5722.86|5722.36|5723.11|5722.61|5723.11|5722.61|5722.86|5722.36|262
1727191900000|2024-09-24 15:31:40|5723.23|5722.73|5722.86|5722.36|5723.36|5722.86|5722.61|5722.11|391
1727191910000|2024-09-24 15:31:50|5723.11|5722.61|5722.86|5722.36|5723.11|5722.61|5722.86|5722.36|226
1727191920000|2024-09-24 15:32:00|5723.11|5722.61|5723.36|5722.86|5723.36|5722.86|5723.11|5722.61|194
1727191930000|2024-09-24 15:32:10|5723.11|5722.61|5722.86|5722.36|5723.11|5722.61|5722.86|5722.36|275
1727191940000|2024-09-24 15:32:20|5723.11|5722.61|5723.61|5723.11|5723.61|5723.11|5723.11|5722.61|296
1727191950000|2024-09-24 15:32:30|5723.86|5723.36|5724.36|5723.86|5724.61|5724.11|5723.86|5723.36|780
1727191960000|2024-09-24 15:32:40|5724.11|5723.61|5724.36|5723.86|5724.36|5723.86|5724.11|5723.61|446
1727191970000|2024-09-24 15:32:50|5724.11|5723.61|5724.36|5723.86|5724.36|5723.86|5724.11|5723.61|420
1727191980000|2024-09-24 15:33:00|5724.61|5724.11|5724.36|5723.86|5725.11|5724.61|5724.36|5723.86|489
1727191990000|2024-09-24 15:33:10|5724.11|5723.61|5723.86|5723.36|5724.11|5723.61|5723.61|5723.11|455
1727192000000|2024-09-24 15:33:20|5723.61|5723.11|5724.11|5723.61|5724.11|5723.61|5723.61|5723.11|229
1727192010000|2024-09-24 15:33:30|5723.86|5723.36|5723.36|5722.86|5723.86|5723.36|5723.36|5722.86|226
1727192020000|2024-09-24 15:33:40|5723.61|5723.11|5723.61|5723.11|5723.61|5723.11|5723.61|5723.11|150
1727192030000|2024-09-24 15:33:50|5723.36|5722.86|5723.61|5723.11|5723.86|5723.36|5723.36|5722.86|208
1727192040000|2024-09-24 15:34:00|5723.73|5723.23|5723.61|5723.11|5723.86|5723.36|5723.61|5723.11|229
1727192050000|2024-09-24 15:34:10|5723.86|5723.36|5723.61|5723.11|5723.86|5723.36|5723.48|5722.98|251
1727192060000|2024-09-24 15:34:20|5723.36|5722.86|5723.36|5722.86|5723.61|5723.11|5723.11|5722.61|338
1727192070000|2024-09-24 15:34:30|5723.48|5722.98|5723.61|5723.11|5723.61|5723.11|5723.36|5722.86|205
1727192080000|2024-09-24 15:34:40|5723.86|5723.36|5723.86|5723.36|5723.86|5723.36|5723.61|5723.11|262
1727192090000|2024-09-24 15:34:50|5723.61|5723.11|5723.61|5723.11|5723.61|5723.11|5723.11|5722.61|302
1727192100000|2024-09-24 15:35:00|5723.36|5722.86|5723.86|5723.36|5723.86|5723.36|5723.36|5722.86|205
1727192110000|2024-09-24 15:35:10|5723.61|5723.11|5723.36|5722.86|5723.86|5723.36|5723.36|5722.86|371
1727192120000|2024-09-24 15:35:20|||||||||67
1727192130000|2024-09-24 15:35:30|5723.11|5722.61|5723.36|5722.86|5723.36|5722.86|5722.86|5722.36|259
1727192140000|2024-09-24 15:35:40|5723.23|5722.73|5723.61|5723.11|5723.86|5723.36|5723.23|5722.73|275
1727192150000|2024-09-24 15:35:50|5723.36|5722.86|5723.36|5722.86|5723.48|5722.98|5723.23|5722.73|201
1727192160000|2024-09-24 15:36:00|5723.11|5722.61|5723.11|5722.61|5723.36|5722.86|5723.11|5722.61|290
1727192170000|2024-09-24 15:36:10|5722.86|5722.36|5723.61|5723.11|5723.61|5723.11|5722.86|5722.36|274
1727192180000|2024-09-24 15:36:20|5723.36|5722.86|5723.11|5722.61|5723.36|5722.86|5722.86|5722.36|142
1727192190000|2024-09-24 15:36:30|5722.86|5722.36|5722.36|5721.86|5722.86|5722.36|5722.36|5721.86|376
1727192200000|2024-09-24 15:36:40|5722.11|5721.61|5721.61|5721.11|5722.36|5721.86|5721.61|5721.11|843
1727192210000|2024-09-24 15:36:50|5721.36|5720.86|5721.61|5721.11|5721.86|5721.36|5721.36|5720.86|363
1727192220000|2024-09-24 15:37:00|5721.36|5720.86|5721.36|5720.86|5721.61|5721.11|5721.11|5720.61|811
1727192230000|2024-09-24 15:37:10|5721.11|5720.61|5721.61|5721.11|5721.61|5721.11|5721.11|5720.61|222
1727192240000|2024-09-24 15:37:20|5721.86|5721.36|5721.36|5720.86|5721.86|5721.36|5721.11|5720.61|267
1727192250000|2024-09-24 15:37:30|5721.61|5721.11|5721.36|5720.86|5721.61|5721.11|5721.36|5720.86|160
1727192260000|2024-09-24 15:37:40|5721.23|5720.73|5720.86|5720.36|5721.36|5720.86|5720.73|5720.23|397
1727192270000|2024-09-24 15:37:50|5720.61|5720.11|5720.36|5719.86|5720.86|5720.36|5720.36|5719.86|477
1727192280000|2024-09-24 15:38:00|5720.61|5720.11|5721.11|5720.61|5721.11|5720.61|5720.61|5720.11|387
1727192290000|2024-09-24 15:38:10|5721.36|5720.86|5721.11|5720.61|5721.36|5720.86|5721.11|5720.61|297
1727192300000|2024-09-24 15:38:20|5721.23|5720.73|5721.11|5720.61|5721.36|5720.86|5721.11|5720.61|131
1727192310000|2024-09-24 15:38:30|5721.36|5720.86|5720.86|5720.36|5721.36|5720.86|5720.86|5720.36|125
1727192320000|2024-09-24 15:38:40|5720.98|5720.48|5721.11|5720.61|5721.11|5720.61|5720.61|5720.11|227
1727192330000|2024-09-24 15:38:50|5720.86|5720.36|5721.11|5720.61|5721.11|5720.61|5720.86|5720.36|91
1727192340000|2024-09-24 15:39:00|5721.23|5720.73|5722.36|5721.86|5722.36|5721.86|5721.23|5720.73|727
1727192350000|2024-09-24 15:39:10|5722.11|5721.61|5722.61|5722.11|5722.61|5722.11|5722.11|5721.61|306
1727192360000|2024-09-24 15:39:20|5722.86|5722.36|5722.61|5722.11|5722.86|5722.36|5722.61|5722.11|173
1727192370000|2024-09-24 15:39:30|5722.86|5722.36|5723.36|5722.86|5723.36|5722.86|5722.86|5722.36|195
1727192380000|2024-09-24 15:39:40|5723.23|5722.73|5723.11|5722.61|5723.36|5722.86|5723.11|5722.61|212
1727192390000|2024-09-24 15:39:50|5722.86|5722.36|5722.86|5722.36|5723.11|5722.61|5722.86|5722.36|203
1727192400000|2024-09-24 15:40:00|5723.11|5722.61|5722.86|5722.36|5723.11|5722.61|5722.86|5722.36|240
1727192410000|2024-09-24 15:40:10|5723.11|5722.61|5723.61|5723.11|5723.61|5723.11|5723.11|5722.61|636
1727192420000|2024-09-24 15:40:20|5723.86|5723.36|5723.86|5723.36|5723.86|5723.36|5723.61|5723.11|315
1727192430000|2024-09-24 15:40:30|5724.11|5723.61|5723.86|5723.36|5724.11|5723.61|5723.61|5723.11|605
1727192440000|2024-09-24 15:40:40|5724.11|5723.61|5724.36|5723.86|5724.36|5723.86|5723.86|5723.36|254
1727192450000|2024-09-24 15:40:50|5724.11|5723.61|5723.36|5722.86|5724.36|5723.86|5723.36|5722.86|496
1727192460000|2024-09-24 15:41:00|5723.11|5722.61|5723.23|5722.73|5723.36|5722.86|5723.11|5722.61|303
1727192470000|2024-09-24 15:41:10|5723.11|5722.61|5723.11|5722.61|5723.11|5722.61|5723.11|5722.61|81
1727192480000|2024-09-24 15:41:20|5722.86|5722.36|5722.36|5721.86|5722.86|5722.36|5722.11|5721.61|668
1727192490000|2024-09-24 15:41:30|5722.61|5722.11|5722.86|5722.36|5723.11|5722.61|5722.36|5721.86|232
1727192500000|2024-09-24 15:41:40|5722.61|5722.11|5722.61|5722.11|5722.86|5722.36|5722.48|5721.98|251
1727192510000|2024-09-24 15:41:50|5722.48|5721.98|5722.86|5722.36|5722.86|5722.36|5722.36|5721.86|241
1727192520000|2024-09-24 15:42:00|5723.11|5722.61|5722.86|5722.36|5723.11|5722.61|5722.86|5722.36|297
1727192530000|2024-09-24 15:42:10|5722.61|5722.11|5722.61|5722.11|5722.61|5722.11|5722.61|5722.11|36
1727192540000|2024-09-24 15:42:20|5722.23|5721.73|5722.36|5721.86|5722.36|5721.86|5722.23|5721.73|128
1727192550000|2024-09-24 15:42:30|5722.61|5722.11|5723.11|5722.61|5723.11|5722.61|5722.61|5722.11|100
1727192560000|2024-09-24 15:42:40|5722.86|5722.36|5722.86|5722.36|5723.11|5722.61|5722.86|5722.36|118
1727192570000|2024-09-24 15:42:50|5722.61|5722.11|5722.98|5722.48|5723.11|5722.61|5722.61|5722.11|126
1727192580000|2024-09-24 15:43:00|5723.11|5722.61|5724.11|5723.61|5724.11|5723.61|5723.11|5722.61|742
1727192590000|2024-09-24 15:43:10|5723.98|5723.48|5723.61|5723.11|5723.98|5723.48|5723.61|5723.11|280
1727192600000|2024-09-24 15:43:20|5723.86|5723.36|5723.86|5723.36|5723.86|5723.36|5723.61|5723.11|160
1727192610000|2024-09-24 15:43:30|||||||||79
1727192620000|2024-09-24 15:43:40|5723.73|5723.23|5723.36|5722.86|5723.73|5723.23|5723.36|5722.86|199
1727192630000|2024-09-24 15:43:50|5723.48|5722.98|5723.36|5722.86|5723.61|5723.11|5723.36|5722.86|111
1727192640000|2024-09-24 15:44:00|5723.11|5722.61|5723.11|5722.61|5723.36|5722.86|5722.61|5722.11|340
1727192650000|2024-09-24 15:44:10|5723.36|5722.86|5723.36|5722.86|5723.36|5722.86|5723.36|5722.86|133
1727192660000|2024-09-24 15:44:20|5723.61|5723.11|5723.86|5723.36|5723.86|5723.36|5723.36|5722.86|288
1727192670000|2024-09-24 15:44:30|5723.61|5723.11|5723.36|5722.86|5723.61|5723.11|5723.36|5722.86|150
1727192680000|2024-09-24 15:44:40|5723.61|5723.11|5723.61|5723.11|5723.86|5723.36|5723.61|5723.11|143
1727192690000|2024-09-24 15:44:50|5723.36|5722.86|5723.61|5723.11|5724.11|5723.61|5723.36|5722.86|251
1727192700000|2024-09-24 15:45:00|5723.36|5722.86|5723.61|5723.11|5723.61|5723.11|5723.36|5722.86|277
1727192710000|2024-09-24 15:45:10|5723.86|5723.36|5723.61|5723.11|5724.11|5723.61|5723.36|5722.86|586
1727192720000|2024-09-24 15:45:20|5723.86|5723.36|5724.11|5723.61|5724.36|5723.86|5723.86|5723.36|1112
1727192730000|2024-09-24 15:45:30|5723.86|5723.36|5723.86|5723.36|5724.11|5723.61|5723.61|5723.11|506
1727192740000|2024-09-24 15:45:40|5723.98|5723.48|5723.61|5723.11|5723.98|5723.48|5723.61|5723.11|262
1727192750000|2024-09-24 15:45:50|5723.36|5722.86|5723.61|5723.11|5723.61|5723.11|5723.36|5722.86|259
1727192760000|2024-09-24 15:46:00|5723.86|5723.36|5724.11|5723.61|5724.36|5723.86|5723.73|5723.23|548
1727192770000|2024-09-24 15:46:10|5723.86|5723.36|5724.36|5723.86|5724.36|5723.86|5723.61|5723.11|287
1727192780000|2024-09-24 15:46:20|5724.23|5723.73|5724.11|5723.61|5724.36|5723.86|5723.86|5723.36|192
1727192790000|2024-09-24 15:46:30|5724.36|5723.86|5724.11|5723.61|5724.36|5723.86|5724.11|5723.61|230
1727192800000|2024-09-24 15:46:40|5724.36|5723.86|5724.86|5724.36|5724.86|5724.36|5724.36|5723.86|168
1727192810000|2024-09-24 15:46:50|5725.11|5724.61|5724.86|5724.36|5725.36|5724.86|5724.86|5724.36|645
1727192820000|2024-09-24 15:47:00|5724.61|5724.11|5724.36|5723.86|5724.61|5724.11|5724.11|5723.61|405
1727192830000|2024-09-24 15:47:10|5724.61|5724.11|5724.86|5724.36|5724.86|5724.36|5724.36|5723.86|306
1727192840000|2024-09-24 15:47:20|5725.11|5724.61|5724.86|5724.36|5725.11|5724.61|5724.86|5724.36|211
1727192850000|2024-09-24 15:47:30|5724.61|5724.11|5724.61|5724.11|5724.61|5724.11|5724.36|5723.86|230
1727192860000|2024-09-24 15:47:40|5724.48|5723.98|5724.61|5724.11|5724.61|5724.11|5724.48|5723.98|115
1727192870000|2024-09-24 15:47:50|5724.36|5723.86|5722.86|5722.36|5724.36|5723.86|5722.86|5722.36|2481
1727192880000|2024-09-24 15:48:00|5722.73|5722.23|5723.36|5722.86|5723.36|5722.86|5722.73|5722.23|419
1727192890000|2024-09-24 15:48:10|5723.48|5722.98|5723.11|5722.61|5723.48|5722.98|5723.11|5722.61|266
1727192900000|2024-09-24 15:48:20|5722.98|5722.48|5723.11|5722.61|5723.36|5722.86|5722.98|5722.48|302
1727192910000|2024-09-24 15:48:30|5723.36|5722.86|5723.11|5722.61|5723.36|5722.86|5723.11|5722.61|124
1727192920000|2024-09-24 15:48:40|5723.36|5722.86|5723.61|5723.11|5723.86|5723.36|5723.36|5722.86|355
1727192930000|2024-09-24 15:48:50|5723.86|5723.36|5724.11|5723.61|5724.11|5723.61|5723.73|5723.23|81
1727192940000|2024-09-24 15:49:00|5723.86|5723.36|5724.61|5724.11|5724.61|5724.11|5723.86|5723.36|405
1727192950000|2024-09-24 15:49:10|5724.73|5724.23|5724.61|5724.11|5724.86|5724.36|5724.61|5724.11|212
1727192960000|2024-09-24 15:49:20|5724.86|5724.36|5724.86|5724.36|5724.86|5724.36|5724.61|5724.11|160
1727192970000|2024-09-24 15:49:30|5724.61|5724.11|5724.36|5723.86|5724.61|5724.11|5724.11|5723.61|221
1727192980000|2024-09-24 15:49:40|5724.11|5723.61|5724.23|5723.73|5724.36|5723.86|5724.11|5723.61|158
1727192990000|2024-09-24 15:49:50|5724.36|5723.86|5724.61|5724.11|5724.61|5724.11|5724.36|5723.86|528
1727193000000|2024-09-24 15:50:00|5724.86|5724.36|5725.11|5724.61|5725.11|5724.61|5724.86|5724.36|425
1727193010000|2024-09-24 15:50:10|5724.86|5724.36|5724.86|5724.36|5725.11|5724.61|5724.61|5724.11|409
1727193020000|2024-09-24 15:50:20|5724.61|5724.11|5724.36|5723.86|5724.86|5724.36|5724.11|5723.61|331
1727193030000|2024-09-24 15:50:30|5724.11|5723.61|5724.36|5723.86|5724.36|5723.86|5723.86|5723.36|179
1727193040000|2024-09-24 15:50:40|5724.11|5723.61|5724.36|5723.86|5724.61|5724.11|5724.11|5723.61|121
1727193050000|2024-09-24 15:50:50|5724.48|5723.98|5724.36|5723.86|5724.61|5724.11|5724.11|5723.61|104
1727193060000|2024-09-24 15:51:00|5724.61|5724.11|5725.11|5724.61|5725.11|5724.61|5724.61|5724.11|475
1727193070000|2024-09-24 15:51:10|5724.86|5724.36|5725.11|5724.61|5725.11|5724.61|5724.86|5724.36|165
1727193080000|2024-09-24 15:51:20|5724.86|5724.36|5724.86|5724.36|5724.86|5724.36|5724.61|5724.11|194
1727193090000|2024-09-24 15:51:30|5724.61|5724.11|5725.11|5724.61|5725.11|5724.61|5724.61|5724.11|205
1727193100000|2024-09-24 15:51:40|5725.23|5724.73|5725.36|5724.86|5725.36|5724.86|5725.11|5724.61|554
1727193110000|2024-09-24 15:51:50|5725.61|5725.11|5725.61|5725.11|5725.86|5725.36|5725.36|5724.86|518
1727193120000|2024-09-24 15:52:00|5725.86|5725.36|5726.36|5725.86|5726.36|5725.86|5725.61|5725.11|716
1727193130000|2024-09-24 15:52:10|5726.61|5726.11|5726.61|5726.11|5726.61|5726.11|5726.36|5725.86|728
1727193140000|2024-09-24 15:52:20|5726.36|5725.86|5725.86|5725.36|5726.36|5725.86|5725.86|5725.36|176
1727193150000|2024-09-24 15:52:30|5726.11|5725.61|5726.36|5725.86|5726.36|5725.86|5726.11|5725.61|181
1727193160000|2024-09-24 15:52:40|5726.61|5726.11|5727.61|5727.11|5728.11|5727.61|5726.61|5726.11|1049
1727193170000|2024-09-24 15:52:50|5727.86|5727.36|5727.61|5727.11|5728.11|5727.61|5727.61|5727.11|649
1727193180000|2024-09-24 15:53:00|5727.86|5727.36|5730.11|5729.61|5730.36|5729.86|5727.86|5727.36|2075
1727193190000|2024-09-24 15:53:10|5729.86|5729.36|5729.36|5728.86|5730.11|5729.61|5729.11|5728.61|461
1727193200000|2024-09-24 15:53:20|5729.11|5728.61|5730.36|5729.86|5730.36|5729.86|5729.11|5728.61|422
1727193210000|2024-09-24 15:53:30|5730.11|5729.61|5730.61|5730.11|5730.86|5730.36|5729.86|5729.36|551
1727193220000|2024-09-24 15:53:40|5730.86|5730.36|5730.61|5730.11|5731.36|5730.86|5730.61|5730.11|692
1727193230000|2024-09-24 15:53:50|5731.11|5730.61|5731.11|5730.61|5731.36|5730.86|5731.11|5730.61|637
1727193240000|2024-09-24 15:54:00|5731.36|5730.86|5731.86|5731.36|5731.86|5731.36|5731.11|5730.61|871
1727193250000|2024-09-24 15:54:10|5731.61|5731.11|5733.11|5732.61|5733.61|5733.11|5731.61|5731.11|1544
1727193260000|2024-09-24 15:54:20|5733.36|5732.86|5732.86|5732.36|5733.86|5733.36|5732.86|5732.36|1449
1727193270000|2024-09-24 15:54:30|5733.11|5732.61|5732.36|5731.86|5733.11|5732.61|5732.36|5731.86|768
1727193280000|2024-09-24 15:54:40|5732.48|5731.98|5732.86|5732.36|5732.86|5732.36|5732.36|5731.86|645
1727193290000|2024-09-24 15:54:50|5732.61|5732.11|5732.36|5731.86|5732.86|5732.36|5732.11|5731.61|712
1727193300000|2024-09-24 15:55:00|5732.61|5732.11|5732.61|5732.11|5733.36|5732.86|5732.36|5731.86|1632
1727193310000|2024-09-24 15:55:10|5732.36|5731.86|5732.61|5732.11|5732.61|5732.11|5732.36|5731.86|809
1727193320000|2024-09-24 15:55:20|5732.86|5732.36|5733.11|5732.61|5733.23|5732.73|5732.61|5732.11|1703
1727193330000|2024-09-24 15:55:30|5733.36|5732.86|5732.61|5732.11|5733.36|5732.86|5732.61|5732.11|1307
1727193340000|2024-09-24 15:55:40|5732.86|5732.36|5732.36|5731.86|5733.11|5732.61|5732.11|5731.61|722
1727193350000|2024-09-24 15:55:50|5732.48|5731.98|5732.11|5731.61|5732.61|5732.11|5732.11|5731.61|556
1727193360000|2024-09-24 15:56:00|5732.36|5731.86|5732.11|5731.61|5732.61|5732.11|5732.11|5731.61|657
1727193370000|2024-09-24 15:56:10|5731.86|5731.36|5731.36|5730.86|5732.11|5731.61|5731.36|5730.86|791
1727193380000|2024-09-24 15:56:20|5731.61|5731.11|5731.11|5730.61|5731.61|5731.11|5731.11|5730.61|614
1727193390000|2024-09-24 15:56:30|5731.36|5730.86|5731.86|5731.36|5731.86|5731.36|5731.11|5730.61|1067
1727193400000|2024-09-24 15:56:40|5732.11|5731.61|5731.61|5731.11|5732.11|5731.61|5731.36|5730.86|636
1727193410000|2024-09-24 15:56:50|5731.36|5730.86|5731.36|5730.86|5731.61|5731.11|5731.11|5730.61|392
1727193420000|2024-09-24 15:57:00|5731.61|5731.11|5731.61|5731.11|5731.86|5731.36|5731.36|5730.86|781
1727193430000|2024-09-24 15:57:10|5731.86|5731.36|5731.86|5731.36|5731.86|5731.36|5731.11|5730.61|1049
1727193440000|2024-09-24 15:57:20|5731.61|5731.11|5730.86|5730.36|5731.86|5731.36|5730.61|5730.11|474
1727193450000|2024-09-24 15:57:30|5731.11|5730.61|5731.11|5730.61|5731.11|5730.61|5731.11|5730.61|273
1727193460000|2024-09-24 15:57:40|5731.36|5730.86|5730.11|5729.61|5731.36|5730.86|5730.11|5729.61|589
1727193470000|2024-09-24 15:57:50|5729.86|5729.36|5729.11|5728.61|5729.86|5729.36|5728.86|5728.36|1049
1727193480000|2024-09-24 15:58:00|5728.86|5728.36|5728.11|5727.61|5728.86|5728.36|5727.61|5727.11|1276
1727193490000|2024-09-24 15:58:10|5727.86|5727.36|5728.11|5727.61|5728.11|5727.61|5727.36|5726.86|932
1727193500000|2024-09-24 15:58:20|5728.36|5727.86|5728.61|5728.11|5728.61|5728.11|5728.11|5727.61|1158
1727193510000|2024-09-24 15:58:30|5728.86|5728.36|5729.61|5729.11|5729.61|5729.11|5728.61|5728.11|453
1727193520000|2024-09-24 15:58:40|5729.36|5728.86|5729.11|5728.61|5729.36|5728.86|5729.11|5728.61|469
1727193530000|2024-09-24 15:58:50|5729.36|5728.86|5729.36|5728.86|5729.61|5729.11|5729.11|5728.61|374
1727193540000|2024-09-24 15:59:00|5729.11|5728.61|5729.11|5728.61|5729.36|5728.86|5728.86|5728.36|261
1727193550000|2024-09-24 15:59:10|5729.36|5728.86|5729.36|5728.86|5729.36|5728.86|5729.11|5728.61|210
1727193560000|2024-09-24 15:59:20|5729.11|5728.61|5729.11|5728.61|5729.11|5728.61|5728.86|5728.36|277
1727193570000|2024-09-24 15:59:30|5728.86|5728.36|5728.61|5728.11|5728.86|5728.36|5728.11|5727.61|589
1727193580000|2024-09-24 15:59:40|5728.36|5727.86|5728.86|5728.36|5728.86|5728.36|5728.36|5727.86|194
1727193590000|2024-09-24 15:59:50|5729.11|5728.61|5728.86|5728.36|5729.11|5728.61|5728.61|5728.11|383
1727193600000|2024-09-24 16:00:00|5729.11|5728.61|5729.86|5729.36|5729.86|5729.36|5728.86|5728.36|965
1727193610000|2024-09-24 16:00:10|5730.11|5729.61|5730.36|5729.86|5730.61|5730.11|5729.86|5729.36|821
1727193620000|2024-09-24 16:00:20|5730.61|5730.11|5730.11|5729.61|5730.86|5730.36|5730.11|5729.61|868
1727193630000|2024-09-24 16:00:30|5730.36|5729.86|5730.61|5730.11|5730.61|5730.11|5730.36|5729.86|306
1727193640000|2024-09-24 16:00:40|5730.86|5730.36|5730.86|5730.36|5730.86|5730.36|5730.61|5730.11|267
1727193650000|2024-09-24 16:00:50|5730.61|5730.11|5730.36|5729.86|5730.86|5730.36|5730.11|5729.61|523
1727193660000|2024-09-24 16:01:00|5730.11|5729.61|5731.11|5730.61|5731.11|5730.61|5730.11|5729.61|260
1727193670000|2024-09-24 16:01:10|5730.86|5730.36|5730.86|5730.36|5731.61|5731.11|5730.86|5730.36|669
1727193680000|2024-09-24 16:01:20|5731.11|5730.61|5730.61|5730.11|5731.11|5730.61|5730.61|5730.11|219
1727193690000|2024-09-24 16:01:30|5730.86|5730.36|5730.86|5730.36|5730.86|5730.36|5730.61|5730.11|93
1727193700000|2024-09-24 16:01:40|5731.11|5730.61|5731.11|5730.61|5731.36|5730.86|5730.86|5730.36|261
1727193710000|2024-09-24 16:01:50|5731.36|5730.86|5731.36|5730.86|5731.48|5730.98|5731.11|5730.61|317
1727193720000|2024-09-24 16:02:00|5731.86|5731.36|5731.11|5730.61|5731.86|5731.36|5731.11|5730.61|464
1727193730000|2024-09-24 16:02:10|5731.36|5730.86|5731.36|5730.86|5731.36|5730.86|5731.11|5730.61|360
1727193740000|2024-09-24 16:02:20|5731.11|5730.61|5731.11|5730.61|5731.36|5730.86|5731.11|5730.61|259
1727193750000|2024-09-24 16:02:30|5731.36|5730.86|5731.36|5730.86|5731.36|5730.86|5731.36|5730.86|374
1727193760000|2024-09-24 16:02:40|5731.11|5730.61|5731.11|5730.61|5731.11|5730.61|5730.86|5730.36|286
1727193770000|2024-09-24 16:02:50|5731.36|5730.86|5731.11|5730.61|5731.36|5730.86|5730.86|5730.36|233
1727193780000|2024-09-24 16:03:00|5730.86|5730.36|5730.61|5730.11|5730.86|5730.36|5730.11|5729.61|612
1727193790000|2024-09-24 16:03:10|5730.36|5729.86|5729.86|5729.36|5730.36|5729.86|5729.86|5729.36|419
1727193800000|2024-09-24 16:03:20|5730.11|5729.61|5729.86|5729.36|5730.11|5729.61|5729.86|5729.36|137
1727193810000|2024-09-24 16:03:30|5729.61|5729.11|5729.61|5729.11|5729.86|5729.36|5729.36|5728.86|234
1727193820000|2024-09-24 16:03:40|5729.73|5729.23|5729.86|5729.36|5730.11|5729.61|5729.61|5729.11|213
1727193830000|2024-09-24 16:03:50|5729.61|5729.11|5729.86|5729.36|5729.86|5729.36|5729.61|5729.11|184
1727193840000|2024-09-24 16:04:00|5729.61|5729.11|5730.36|5729.86|5730.36|5729.86|5729.61|5729.11|149
1727193850000|2024-09-24 16:04:10|5730.11|5729.61|5730.36|5729.86|5730.36|5729.86|5730.11|5729.61|267
1727193860000|2024-09-24 16:04:20|5730.61|5730.11|5731.11|5730.61|5731.11|5730.61|5730.61|5730.11|189
1727193870000|2024-09-24 16:04:30|5730.86|5730.36|5730.86|5730.36|5731.11|5730.61|5730.86|5730.36|121
1727193880000|2024-09-24 16:04:40|5730.73|5730.23|5730.86|5730.36|5730.86|5730.36|5730.36|5729.86|214
1727193890000|2024-09-24 16:04:50|5731.11|5730.61|5730.86|5730.36|5731.11|5730.61|5730.86|5730.36|123
1727193900000|2024-09-24 16:05:00|5731.11|5730.61|5730.73|5730.23|5731.11|5730.61|5730.73|5730.23|299
1727193910000|2024-09-24 16:05:10|5730.61|5730.11|5730.36|5729.86|5730.86|5730.36|5730.36|5729.86|119
1727193920000|2024-09-24 16:05:20|5730.61|5730.11|5730.61|5730.11|5730.61|5730.11|5730.36|5729.86|242
1727193930000|2024-09-24 16:05:30|5730.73|5730.23|5731.11|5730.61|5731.11|5730.61|5730.61|5730.11|172
1727193940000|2024-09-24 16:05:40|5731.36|5730.86|5731.36|5730.86|5731.61|5731.11|5731.11|5730.61|631
1727193950000|2024-09-24 16:05:50|5731.11|5730.61|5731.11|5730.61|5731.11|5730.61|5730.86|5730.36|284
1727193960000|2024-09-24 16:06:00|5730.86|5730.36|5730.86|5730.36|5731.36|5730.86|5730.61|5730.11|735
1727193970000|2024-09-24 16:06:10|5731.11|5730.61|5731.11|5730.61|5731.11|5730.61|5730.86|5730.36|322
1727193980000|2024-09-24 16:06:20|5730.86|5730.36|5730.61|5730.11|5730.86|5730.36|5730.36|5729.86|656
1727193990000|2024-09-24 16:06:30|5730.36|5729.86|5730.36|5729.86|5730.36|5729.86|5730.11|5729.61|565
1727194000000|2024-09-24 16:06:40|5730.11|5729.61|5730.61|5730.11|5730.61|5730.11|5730.11|5729.61|356
1727194010000|2024-09-24 16:06:50|5730.36|5729.86|5730.36|5729.86|5730.61|5730.11|5730.36|5729.86|190
1727194020000|2024-09-24 16:07:00|5730.61|5730.11|5730.36|5729.86|5730.61|5730.11|5730.11|5729.61|280
1727194030000|2024-09-24 16:07:10|5730.61|5730.11|5730.61|5730.11|5730.86|5730.36|5730.36|5729.86|284
1727194040000|2024-09-24 16:07:20|5730.86|5730.36|5730.61|5730.11|5730.86|5730.36|5730.48|5729.98|263
1727194050000|2024-09-24 16:07:30|5730.73|5730.23|5730.86|5730.36|5730.86|5730.36|5730.61|5730.11|168
1727194060000|2024-09-24 16:07:40|5730.61|5730.11|5730.11|5729.61|5730.61|5730.11|5730.11|5729.61|256
1727194070000|2024-09-24 16:07:50|5729.86|5729.36|5729.86|5729.36|5729.98|5729.48|5729.86|5729.36|253
1727194080000|2024-09-24 16:08:00|5729.61|5729.11|5729.36|5728.86|5729.86|5729.36|5729.11|5728.61|589
1727194090000|2024-09-24 16:08:10|5729.61|5729.11|5729.11|5728.61|5729.61|5729.11|5728.61|5728.11|769
1727194100000|2024-09-24 16:08:20|5729.36|5728.86|5729.61|5729.11|5729.86|5729.36|5729.36|5728.86|384
1727194110000|2024-09-24 16:08:30|5729.36|5728.86|5728.86|5728.36|5729.61|5729.11|5728.61|5728.11|319
1727194120000|2024-09-24 16:08:40|5728.61|5728.11|5729.11|5728.61|5729.11|5728.61|5728.61|5728.11|194
1727194130000|2024-09-24 16:08:50|5729.36|5728.86|5729.86|5729.36|5729.86|5729.36|5729.36|5728.86|113
1727194140000|2024-09-24 16:09:00|5729.61|5729.11|5729.86|5729.36|5730.11|5729.61|5729.61|5729.11|305
1727194150000|2024-09-24 16:09:10|5729.61|5729.11|5729.86|5729.36|5729.86|5729.36|5729.61|5729.11|119
1727194160000|2024-09-24 16:09:20|5729.61|5729.11|5729.61|5729.11|5729.73|5729.23|5729.36|5728.86|133
1727194170000|2024-09-24 16:09:30|5729.86|5729.36|5729.61|5729.11|5729.86|5729.36|5729.36|5728.86|162
1727194180000|2024-09-24 16:09:40|5729.36|5728.86|5728.86|5728.36|5729.36|5728.86|5728.86|5728.36|130
1727194190000|2024-09-24 16:09:50|5728.61|5728.11|5728.86|5728.36|5729.11|5728.61|5728.61|5728.11|201
1727194200000|2024-09-24 16:10:00|5728.61|5728.11|5727.61|5727.11|5728.61|5728.11|5727.61|5727.11|492
1727194210000|2024-09-24 16:10:10|5727.36|5726.86|5728.61|5728.11|5728.61|5728.11|5727.36|5726.86|460
1727194220000|2024-09-24 16:10:20|5728.36|5727.86|5728.61|5728.11|5728.86|5728.36|5728.36|5727.86|382
1727194230000|2024-09-24 16:10:30|5728.73|5728.23|5729.61|5729.11|5729.61|5729.11|5728.73|5728.23|292
1727194240000|2024-09-24 16:10:40|5729.86|5729.36|5729.86|5729.36|5730.11|5729.61|5729.86|5729.36|175
1727194250000|2024-09-24 16:10:50|5730.11|5729.61|5730.36|5729.86|5730.36|5729.86|5730.11|5729.61|267
1727194260000|2024-09-24 16:11:00|5730.23|5729.73|5729.98|5729.48|5730.23|5729.73|5729.86|5729.36|259
1727194270000|2024-09-24 16:11:10|5729.86|5729.36|5729.61|5729.11|5729.86|5729.36|5729.61|5729.11|121
1727194280000|2024-09-24 16:11:20|5729.86|5729.36|5729.86|5729.36|5729.86|5729.36|5729.86|5729.36|59
1727194290000|2024-09-24 16:11:30|5729.73|5729.23|5729.86|5729.36|5729.86|5729.36|5729.61|5729.11|102
1727194300000|2024-09-24 16:11:40|5729.61|5729.11|5729.61|5729.11|5729.86|5729.36|5729.61|5729.11|99
1727194310000|2024-09-24 16:11:50|5729.86|5729.36|5730.11|5729.61|5730.11|5729.61|5729.61|5729.11|63
1727194320000|2024-09-24 16:12:00|5730.36|5729.86|5731.11|5730.61|5731.11|5730.61|5730.36|5729.86|367
1727194330000|2024-09-24 16:12:10|5730.86|5730.36|5730.86|5730.36|5730.86|5730.36|5730.86|5730.36|213
1727194340000|2024-09-24 16:12:20|5730.61|5730.11|5730.86|5730.36|5730.86|5730.36|5730.61|5730.11|354
1727194350000|2024-09-24 16:12:30|5730.61|5730.11|5730.86|5730.36|5730.86|5730.36|5730.36|5729.86|140
1727194360000|2024-09-24 16:12:40|5731.11|5730.61|5731.11|5730.61|5731.11|5730.61|5731.11|5730.61|214
1727194370000|2024-09-24 16:12:50|5731.23|5730.73|5730.86|5730.36|5731.23|5730.73|5730.86|5730.36|116
1727194380000|2024-09-24 16:13:00|5730.61|5730.11|5730.61|5730.11|5730.61|5730.11|5730.61|5730.11|59
1727194390000|2024-09-24 16:13:10|5730.86|5730.36|5731.11|5730.61|5731.11|5730.61|5730.86|5730.36|70
1727194400000|2024-09-24 16:13:20|||||||||112
1727194410000|2024-09-24 16:13:30|5730.86|5730.36|5730.61|5730.11|5730.86|5730.36|5730.36|5729.86|185
1727194420000|2024-09-24 16:13:40|5730.36|5729.86|5730.11|5729.61|5730.36|5729.86|5730.11|5729.61|152
1727194430000|2024-09-24 16:13:50|5729.86|5729.36|5729.86|5729.36|5730.11|5729.61|5729.61|5729.11|330
1727194440000|2024-09-24 16:14:00|5730.11|5729.61|5730.86|5730.36|5730.86|5730.36|5730.11|5729.61|190
1727194450000|2024-09-24 16:14:10|5730.98|5730.48|5731.11|5730.61|5731.23|5730.73|5730.86|5730.36|333
1727194460000|2024-09-24 16:14:20|5730.86|5730.36|5730.36|5729.86|5730.86|5730.36|5730.36|5729.86|140
1727194470000|2024-09-24 16:14:30|5730.61|5730.11|5730.86|5730.36|5730.86|5730.36|5730.61|5730.11|62
1727194480000|2024-09-24 16:14:40|5730.61|5730.11|5730.86|5730.36|5730.86|5730.36|5730.61|5730.11|166
1727194490000|2024-09-24 16:14:50|5731.11|5730.61|5731.36|5730.86|5731.36|5730.86|5731.11|5730.61|270
1727194500000|2024-09-24 16:15:00|5731.11|5730.61|5730.86|5730.36|5731.36|5730.86|5730.86|5730.36|200
1727194510000|2024-09-24 16:15:10|5730.61|5730.11|5730.36|5729.86|5730.61|5730.11|5730.36|5729.86|99
1727194520000|2024-09-24 16:15:20|5730.11|5729.61|5730.11|5729.61|5730.11|5729.61|5729.86|5729.36|144
1727194530000|2024-09-24 16:15:30|5730.36|5729.86|5730.86|5730.36|5730.86|5730.36|5730.36|5729.86|256
1727194540000|2024-09-24 16:15:40|5731.11|5730.61|5730.86|5730.36|5731.36|5730.86|5730.86|5730.36|259
1727194550000|2024-09-24 16:15:50|||||||||33
1727194560000|2024-09-24 16:16:00|5730.61|5730.11|5730.73|5730.23|5730.86|5730.36|5730.61|5730.11|267
1727194570000|2024-09-24 16:16:10|5730.86|5730.36|5730.86|5730.36|5730.86|5730.36|5730.61|5730.11|104
1727194580000|2024-09-24 16:16:20|5730.73|5730.23|5730.48|5729.98|5730.86|5730.36|5730.48|5729.98|65
1727194590000|2024-09-24 16:16:30|5730.61|5730.11|5729.61|5729.11|5730.61|5730.11|5729.36|5728.86|276
1727194600000|2024-09-24 16:16:40|5729.86|5729.36|5729.86|5729.36|5730.11|5729.61|5729.86|5729.36|72
1727194610000|2024-09-24 16:16:50|5730.11|5729.61|5729.86|5729.36|5730.11|5729.61|5729.36|5728.86|273
1727194620000|2024-09-24 16:17:00|5730.11|5729.61|5729.86|5729.36|5730.11|5729.61|5729.61|5729.11|195
1727194630000|2024-09-24 16:17:10|5730.11|5729.61|5730.11|5729.61|5730.11|5729.61|5730.11|5729.61|77
1727194640000|2024-09-24 16:17:20|5729.86|5729.36|5729.86|5729.36|5729.86|5729.36|5729.61|5729.11|72
1727194650000|2024-09-24 16:17:30|5729.61|5729.11|5730.11|5729.61|5730.36|5729.86|5729.61|5729.11|313
1727194660000|2024-09-24 16:17:40|5730.36|5729.86|5730.23|5729.73|5730.61|5730.11|5730.11|5729.61|247
1727194670000|2024-09-24 16:17:50|5730.11|5729.61|5730.36|5729.86|5730.36|5729.86|5730.11|5729.61|38
1727194680000|2024-09-24 16:18:00|||||||||59
1727194690000|2024-09-24 16:18:10|5730.61|5730.11|5730.11|5729.61|5730.61|5730.11|5729.86|5729.36|164
1727194700000|2024-09-24 16:18:20|5730.36|5729.86|5730.36|5729.86|5730.61|5730.11|5730.36|5729.86|211
1727194710000|2024-09-24 16:18:30|5730.23|5729.73|5730.11|5729.61|5730.23|5729.73|5730.11|5729.61|54
1727194720000|2024-09-24 16:18:40|5730.23|5729.73|5730.11|5729.61|5730.23|5729.73|5729.86|5729.36|160
1727194730000|2024-09-24 16:18:50|5730.36|5729.86|5729.86|5729.36|5730.36|5729.86|5729.86|5729.36|158
1727194740000|2024-09-24 16:19:00|5729.98|5729.48|5730.36|5729.86|5730.36|5729.86|5729.86|5729.36|213
1727194750000|2024-09-24 16:19:10|5730.11|5729.61|5730.11|5729.61|5730.11|5729.61|5730.11|5729.61|51
1727194760000|2024-09-24 16:19:20|5729.86|5729.36|5730.11|5729.61|5730.11|5729.61|5729.86|5729.36|120
1727194770000|2024-09-24 16:19:30|||||||||17
1727194780000|2024-09-24 16:19:40|5729.86|5729.36|5730.36|5729.86|5730.36|5729.86|5729.86|5729.36|101
1727194790000|2024-09-24 16:19:50|5730.11|5729.61|5730.36|5729.86|5730.36|5729.86|5729.86|5729.36|168
1727194800000|2024-09-24 16:20:00|5730.61|5730.11|5730.86|5730.36|5730.86|5730.36|5730.61|5730.11|179
1727194810000|2024-09-24 16:20:10|5730.73|5730.23|5730.61|5730.11|5730.86|5730.36|5730.48|5729.98|123
1727194820000|2024-09-24 16:20:20|5730.86|5730.36|5731.11|5730.61|5731.36|5730.86|5730.86|5730.36|262
1727194830000|2024-09-24 16:20:30|5731.23|5730.73|5731.36|5730.86|5731.36|5730.86|5731.11|5730.61|143
1727194840000|2024-09-24 16:20:40|5731.61|5731.11|5731.11|5730.61|5731.61|5731.11|5730.86|5730.36|448
1727194850000|2024-09-24 16:20:50|5731.36|5730.86|5731.11|5730.61|5731.36|5730.86|5731.11|5730.61|114
1727194860000|2024-09-24 16:21:00|5730.86|5730.36|5730.61|5730.11|5730.86|5730.36|5730.36|5729.86|320
1727194870000|2024-09-24 16:21:10|5730.36|5729.86|5730.61|5730.11|5730.61|5730.11|5730.36|5729.86|172
1727194880000|2024-09-24 16:21:20|5730.36|5729.86|5730.61|5730.11|5730.61|5730.11|5730.36|5729.86|279
1727194890000|2024-09-24 16:21:30|5730.36|5729.86|5730.11|5729.61|5730.36|5729.86|5730.11|5729.61|149
1727194900000|2024-09-24 16:21:40|5729.86|5729.36|5729.86|5729.36|5729.86|5729.36|5729.61|5729.11|167
1727194910000|2024-09-24 16:21:50|5729.98|5729.48|5729.98|5729.48|5730.11|5729.61|5729.86|5729.36|105
1727194920000|2024-09-24 16:22:00|5730.11|5729.61|5730.11|5729.61|5730.23|5729.73|5730.11|5729.61|105
1727194930000|2024-09-24 16:22:10|5730.36|5729.86|5730.36|5729.86|5730.61|5730.11|5730.36|5729.86|153
1727194940000|2024-09-24 16:22:20|5730.48|5729.98|5730.11|5729.61|5730.48|5729.98|5730.11|5729.61|153
1727194950000|2024-09-24 16:22:30|5729.86|5729.36|5730.11|5729.61|5730.23|5729.73|5729.86|5729.36|55
1727194960000|2024-09-24 16:22:40|5730.36|5729.86|5730.36|5729.86|5730.36|5729.86|5730.36|5729.86|81
1727194970000|2024-09-24 16:22:50|5730.61|5730.11|5730.61|5730.11|5730.61|5730.11|5730.61|5730.11|76
1727194980000|2024-09-24 16:23:00|||||||||147
1727194990000|2024-09-24 16:23:10|5730.73|5730.23|5730.36|5729.86|5730.86|5730.36|5730.36|5729.86|263
1727195000000|2024-09-24 16:23:20|5730.11|5729.61|5729.86|5729.36|5730.11|5729.61|5729.86|5729.36|81
1727195010000|2024-09-24 16:23:30|5729.61|5729.11|5729.86|5729.36|5729.86|5729.36|5729.61|5729.11|278
1727195020000|2024-09-24 16:23:40|||||||||27
1727195030000|2024-09-24 16:23:50|5729.61|5729.11|5729.86|5729.36|5730.11|5729.61|5729.61|5729.11|181
1727195040000|2024-09-24 16:24:00|5729.73|5729.23|5729.61|5729.11|5729.86|5729.36|5729.61|5729.11|149
1727195050000|2024-09-24 16:24:10|5729.36|5728.86|5728.86|5728.36|5729.36|5728.86|5728.61|5728.11|324
1727195060000|2024-09-24 16:24:20|5728.36|5727.86|5729.36|5728.86|5729.36|5728.86|5728.11|5727.61|686
1727195070000|2024-09-24 16:24:30|5729.11|5728.61|5729.11|5728.61|5729.11|5728.61|5729.11|5728.61|197
1727195080000|2024-09-24 16:24:40|5728.86|5728.36|5729.11|5728.61|5729.36|5728.86|5728.86|5728.36|140
1727195090000|2024-09-24 16:24:50|5728.86|5728.36|5729.11|5728.61|5729.11|5728.61|5728.86|5728.36|414
1727195100000|2024-09-24 16:25:00|5729.36|5728.86|5729.61|5729.11|5730.11|5729.61|5729.36|5728.86|263
1727195110000|2024-09-24 16:25:10|5729.36|5728.86|5728.86|5728.36|5729.36|5728.86|5728.86|5728.36|223
1727195120000|2024-09-24 16:25:20|5728.61|5728.11|5728.36|5727.86|5728.61|5728.11|5728.36|5727.86|127
1727195130000|2024-09-24 16:25:30|5728.61|5728.11|5728.36|5727.86|5728.86|5728.36|5728.36|5727.86|275
1727195140000|2024-09-24 16:25:40|5728.61|5728.11|5727.86|5727.36|5728.61|5728.11|5727.86|5727.36|367
1727195150000|2024-09-24 16:25:50|5728.11|5727.61|5728.11|5727.61|5728.11|5727.61|5727.61|5727.11|254
1727195160000|2024-09-24 16:26:00|5727.86|5727.36|5728.36|5727.86|5728.36|5727.86|5727.86|5727.36|128
1727195170000|2024-09-24 16:26:10|5728.11|5727.61|5728.11|5727.61|5728.36|5727.86|5727.86|5727.36|111
1727195180000|2024-09-24 16:26:20|||||||||45
1727195190000|2024-09-24 16:26:30|5727.86|5727.36|5727.61|5727.11|5727.86|5727.36|5727.36|5726.86|375
1727195200000|2024-09-24 16:26:40|5727.36|5726.86|5726.36|5725.86|5727.36|5726.86|5726.36|5725.86|841
1727195210000|2024-09-24 16:26:50|5725.86|5725.36|5725.61|5725.11|5726.36|5725.86|5725.36|5724.86|960
1727195220000|2024-09-24 16:27:00|5725.36|5724.86|5726.86|5726.36|5726.86|5726.36|5725.36|5724.86|390
1727195230000|2024-09-24 16:27:10|5726.73|5726.23|5726.86|5726.36|5726.86|5726.36|5726.61|5726.11|233
1727195240000|2024-09-24 16:27:20|5726.61|5726.11|5727.11|5726.61|5727.11|5726.61|5726.36|5725.86|240
1727195250000|2024-09-24 16:27:30|5727.36|5726.86|5727.86|5727.36|5728.11|5727.61|5727.36|5726.86|350
1727195260000|2024-09-24 16:27:40|5727.61|5727.11|5728.11|5727.61|5728.11|5727.61|5727.61|5727.11|150
1727195270000|2024-09-24 16:27:50|5728.23|5727.73|5728.11|5727.61|5728.36|5727.86|5728.11|5727.61|160
1727195280000|2024-09-24 16:28:00|5727.86|5727.36|5727.36|5726.86|5728.11|5727.61|5727.11|5726.61|223
1727195290000|2024-09-24 16:28:10|5727.11|5726.61|5726.86|5726.36|5727.11|5726.61|5726.61|5726.11|171
1727195300000|2024-09-24 16:28:20|5727.11|5726.61|5726.86|5726.36|5727.11|5726.61|5726.86|5726.36|70
1727195310000|2024-09-24 16:28:30|5727.11|5726.61|5727.61|5727.11|5727.61|5727.11|5727.11|5726.61|108
1727195320000|2024-09-24 16:28:40|5727.86|5727.36|5728.11|5727.61|5728.11|5727.61|5727.61|5727.11|208
1727195330000|2024-09-24 16:28:50|5728.36|5727.86|5728.36|5727.86|5728.36|5727.86|5728.23|5727.73|142
1727195340000|2024-09-24 16:29:00|5728.11|5727.61|5728.11|5727.61|5728.36|5727.86|5728.11|5727.61|131
1727195350000|2024-09-24 16:29:10|5728.36|5727.86|5728.36|5727.86|5728.61|5728.11|5728.36|5727.86|170
1727195360000|2024-09-24 16:29:20|5728.11|5727.61|5728.11|5727.61|5728.36|5727.86|5727.86|5727.36|119
1727195370000|2024-09-24 16:29:30|5727.98|5727.48|5728.11|5727.61|5728.11|5727.61|5727.61|5727.11|88
1727195380000|2024-09-24 16:29:40|5728.36|5727.86|5728.11|5727.61|5728.36|5727.86|5727.86|5727.36|99
1727195390000|2024-09-24 16:29:50|5727.98|5727.48|5727.73|5727.23|5728.11|5727.61|5727.61|5727.11|199
1727195400000|2024-09-24 16:30:00|5727.86|5727.36|5727.11|5726.61|5727.86|5727.36|5727.11|5726.61|164
1727195410000|2024-09-24 16:30:10|5727.36|5726.86|5727.11|5726.61|5727.36|5726.86|5726.86|5726.36|158
1727195420000|2024-09-24 16:30:20|5726.86|5726.36|5726.98|5726.48|5727.11|5726.61|5726.61|5726.11|216
1727195430000|2024-09-24 16:30:30|5727.11|5726.61|5728.36|5727.86|5728.36|5727.86|5726.86|5726.36|290
1727195440000|2024-09-24 16:30:40|5728.61|5728.11|5728.86|5728.36|5728.86|5728.36|5728.61|5728.11|305
1727195450000|2024-09-24 16:30:50|5728.61|5728.11|5728.86|5728.36|5728.86|5728.36|5728.61|5728.11|161
1727195460000|2024-09-24 16:31:00|5728.36|5727.86|5728.86|5728.36|5728.86|5728.36|5728.36|5727.86|218
1727195470000|2024-09-24 16:31:10|5728.61|5728.11|5727.86|5727.36|5728.86|5728.36|5727.86|5727.36|161
1727195480000|2024-09-24 16:31:20|5727.61|5727.11|5727.86|5727.36|5727.86|5727.36|5727.61|5727.11|89
1727195490000|2024-09-24 16:31:30|5728.11|5727.61|5728.61|5728.11|5728.86|5728.36|5728.11|5727.61|145
1727195500000|2024-09-24 16:31:40|5728.86|5728.36|5728.11|5727.61|5728.86|5728.36|5727.86|5727.36|102
1727195510000|2024-09-24 16:31:50|5727.86|5727.36|5727.61|5727.11|5728.11|5727.61|5727.61|5727.11|107
1727195520000|2024-09-24 16:32:00|5727.86|5727.36|5728.36|5727.86|5728.36|5727.86|5727.86|5727.36|87
1727195530000|2024-09-24 16:32:10|5728.11|5727.61|5728.36|5727.86|5728.61|5728.11|5728.11|5727.61|156
1727195540000|2024-09-24 16:32:20|5728.61|5728.11|5728.86|5728.36|5728.86|5728.36|5728.61|5728.11|140
1727195550000|2024-09-24 16:32:30|5728.61|5728.11|5728.61|5728.11|5728.86|5728.36|5728.61|5728.11|201
1727195560000|2024-09-24 16:32:40|5728.86|5728.36|5728.61|5728.11|5728.86|5728.36|5728.61|5728.11|135
1727195570000|2024-09-24 16:32:50|||||||||41
1727195580000|2024-09-24 16:33:00|5728.36|5727.86|5728.86|5728.36|5728.86|5728.36|5728.36|5727.86|161
1727195590000|2024-09-24 16:33:10|5728.61|5728.11|5728.61|5728.11|5728.86|5728.36|5728.61|5728.11|84
1727195600000|2024-09-24 16:33:20|5728.73|5728.23|5728.86|5728.36|5728.86|5728.36|5728.73|5728.23|171
1727195610000|2024-09-24 16:33:30|5728.98|5728.48|5728.98|5728.48|5728.98|5728.48|5728.98|5728.48|98
1727195620000|2024-09-24 16:33:40|5728.86|5728.36|5729.61|5729.11|5729.61|5729.11|5728.86|5728.36|364
1727195630000|2024-09-24 16:33:50|5729.86|5729.36|5729.61|5729.11|5730.11|5729.61|5729.61|5729.11|280
1727195640000|2024-09-24 16:34:00|5729.86|5729.36|5729.86|5729.36|5729.86|5729.36|5729.61|5729.11|92
1727195650000|2024-09-24 16:34:10|5730.11|5729.61|5729.86|5729.36|5730.11|5729.61|5729.86|5729.36|180
1727195660000|2024-09-24 16:34:20|5729.98|5729.48|5729.86|5729.36|5729.98|5729.48|5729.86|5729.36|50
1727195670000|2024-09-24 16:34:30|||||||||60
1727195680000|2024-09-24 16:34:40|5730.11|5729.61|5730.11|5729.61|5730.11|5729.61|5729.86|5729.36|218
1727195690000|2024-09-24 16:34:50|5729.86|5729.36|5729.86|5729.36|5729.86|5729.36|5729.86|5729.36|51
1727195700000|2024-09-24 16:35:00|5729.61|5729.11|5730.11|5729.61|5730.11|5729.61|5729.61|5729.11|228
1727195710000|2024-09-24 16:35:10|5729.86|5729.36|5730.11|5729.61|5730.11|5729.61|5729.86|5729.36|95
1727195720000|2024-09-24 16:35:20|5730.36|5729.86|5731.11|5730.61|5731.11|5730.61|5730.36|5729.86|231
1727195730000|2024-09-24 16:35:30|5731.36|5730.86|5731.11|5730.61|5731.36|5730.86|5730.86|5730.36|282
1727195740000|2024-09-24 16:35:40|5730.98|5730.48|5730.86|5730.36|5731.36|5730.86|5730.86|5730.36|159
1727195750000|2024-09-24 16:35:50|5730.61|5730.11|5730.11|5729.61|5730.86|5730.36|5730.11|5729.61|285
1727195760000|2024-09-24 16:36:00|5730.36|5729.86|5730.11|5729.61|5730.61|5730.11|5730.11|5729.61|256
1727195770000|2024-09-24 16:36:10|5730.36|5729.86|5730.11|5729.61|5730.36|5729.86|5730.11|5729.61|79
1727195780000|2024-09-24 16:36:20|5730.36|5729.86|5730.11|5729.61|5730.36|5729.86|5730.11|5729.61|99
1727195790000|2024-09-24 16:36:30|5729.86|5729.36|5730.11|5729.61|5730.11|5729.61|5729.86|5729.36|127
1727195800000|2024-09-24 16:36:40|5730.36|5729.86|5730.36|5729.86|5730.61|5730.11|5730.36|5729.86|60
1727195810000|2024-09-24 16:36:50|5730.48|5729.98|5730.61|5730.11|5730.61|5730.11|5730.36|5729.86|114
1727195820000|2024-09-24 16:37:00|5730.86|5730.36|5730.86|5730.36|5730.86|5730.36|5730.86|5730.36|221
1727195830000|2024-09-24 16:37:10|5730.98|5730.48|5730.86|5730.36|5730.98|5730.48|5730.86|5730.36|86
1727195840000|2024-09-24 16:37:20|5731.11|5730.61|5730.86|5730.36|5731.11|5730.61|5730.86|5730.36|101
1727195850000|2024-09-24 16:37:30|5730.61|5730.11|5730.11|5729.61|5730.61|5730.11|5730.11|5729.61|128
1727195860000|2024-09-24 16:37:40|5730.36|5729.86|5730.11|5729.61|5730.36|5729.86|5730.11|5729.61|132
1727195870000|2024-09-24 16:37:50|5730.36|5729.86|5730.61|5730.11|5730.73|5730.23|5730.36|5729.86|270
1727195880000|2024-09-24 16:38:00|5730.86|5730.36|5730.48|5729.98|5730.86|5730.36|5730.36|5729.86|106
1727195890000|2024-09-24 16:38:10|5730.36|5729.86|5730.36|5729.86|5730.61|5730.11|5730.36|5729.86|20
1727195900000|2024-09-24 16:38:20|5730.11|5729.61|5731.11|5730.61|5731.11|5730.61|5730.11|5729.61|199
1727195910000|2024-09-24 16:38:30|5730.86|5730.36|5730.73|5730.23|5730.86|5730.36|5730.61|5730.11|132
1727195920000|2024-09-24 16:38:40|5730.61|5730.11|5730.61|5730.11|5730.86|5730.36|5730.36|5729.86|102
1727195930000|2024-09-24 16:38:50|5730.36|5729.86|5730.61|5730.11|5730.61|5730.11|5730.36|5729.86|29
1727195940000|2024-09-24 16:39:00|5730.86|5730.36|5731.36|5730.86|5731.36|5730.86|5730.61|5730.11|267
1727195950000|2024-09-24 16:39:10|5731.11|5730.61|5731.36|5730.86|5731.36|5730.86|5731.11|5730.61|290
1727195960000|2024-09-24 16:39:20|5731.11|5730.61|5731.36|5730.86|5731.36|5730.86|5731.11|5730.61|129
1727195970000|2024-09-24 16:39:30|5731.11|5730.61|5731.36|5730.86|5731.36|5730.86|5731.11|5730.61|92
1727195980000|2024-09-24 16:39:40|5731.11|5730.61|5731.11|5730.61|5731.23|5730.73|5731.11|5730.61|158
1727195990000|2024-09-24 16:39:50|5731.23|5730.73|5731.11|5730.61|5731.23|5730.73|5731.11|5730.61|184
1727196000000|2024-09-24 16:40:00|5731.36|5730.86|5731.11|5730.61|5731.36|5730.86|5731.11|5730.61|119
1727196010000|2024-09-24 16:40:10|5730.86|5730.36|5732.11|5731.61|5732.11|5731.61|5730.86|5730.36|888
1727196020000|2024-09-24 16:40:20|5731.86|5731.36|5731.61|5731.11|5731.86|5731.36|5731.61|5731.11|492
1727196030000|2024-09-24 16:40:30|||||||||237
1727196040000|2024-09-24 16:40:40|||||||||121
1727196050000|2024-09-24 16:40:50|5731.36|5730.86|5731.36|5730.86|5731.61|5731.11|5731.11|5730.61|595
1727196060000|2024-09-24 16:41:00|5731.11|5730.61|5731.11|5730.61|5731.11|5730.61|5731.11|5730.61|467
1727196070000|2024-09-24 16:41:10|5731.36|5730.86|5731.11|5730.61|5731.36|5730.86|5731.11|5730.61|308
1727196080000|2024-09-24 16:41:20|5731.36|5730.86|5732.11|5731.61|5732.11|5731.61|5731.36|5730.86|628
1727196090000|2024-09-24 16:41:30|5731.86|5731.36|5732.86|5732.36|5732.86|5732.36|5731.86|5731.36|449
1727196100000|2024-09-24 16:41:40|5733.11|5732.61|5732.86|5732.36|5733.36|5732.86|5732.86|5732.36|627
1727196110000|2024-09-24 16:41:50|5733.11|5732.61|5733.36|5732.86|5733.61|5733.11|5733.11|5732.61|486
1727196120000|2024-09-24 16:42:00|5733.11|5732.61|5733.11|5732.61|5733.11|5732.61|5732.86|5732.36|132
1727196130000|2024-09-24 16:42:10|5732.86|5732.36|5733.61|5733.11|5733.61|5733.11|5732.86|5732.36|235
1727196140000|2024-09-24 16:42:20|5733.36|5732.86|5733.36|5732.86|5733.61|5733.11|5733.36|5732.86|213
1727196150000|2024-09-24 16:42:30|5733.11|5732.61|5733.11|5732.61|5733.11|5732.61|5732.86|5732.36|226
1727196160000|2024-09-24 16:42:40|5733.36|5732.86|5732.61|5732.11|5733.36|5732.86|5732.61|5732.11|446
1727196170000|2024-09-24 16:42:50|5732.86|5732.36|5732.36|5731.86|5732.86|5732.36|5732.36|5731.86|167
1727196180000|2024-09-24 16:43:00|5732.11|5731.61|5731.86|5731.36|5732.11|5731.61|5731.61|5731.11|263
1727196190000|2024-09-24 16:43:10|5732.11|5731.61|5731.36|5730.86|5732.36|5731.86|5731.36|5730.86|1687
1727196200000|2024-09-24 16:43:20|5731.61|5731.11|5732.11|5731.61|5732.23|5731.73|5731.61|5731.11|380
1727196210000|2024-09-24 16:43:30|5732.23|5731.73|5732.11|5731.61|5732.23|5731.73|5732.11|5731.61|97
1727196220000|2024-09-24 16:43:40|5732.36|5731.86|5732.36|5731.86|5732.61|5732.11|5732.36|5731.86|180
1727196230000|2024-09-24 16:43:50|5732.11|5731.61|5732.36|5731.86|5732.36|5731.86|5732.11|5731.61|133
1727196240000|2024-09-24 16:44:00|5732.48|5731.98|5732.86|5732.36|5732.86|5732.36|5732.36|5731.86|230
1727196250000|2024-09-24 16:44:10|5732.61|5732.11|5732.86|5732.36|5732.86|5732.36|5732.61|5732.11|113
1727196260000|2024-09-24 16:44:20|5732.61|5732.11|5732.48|5731.98|5732.86|5732.36|5732.36|5731.86|167
1727196270000|2024-09-24 16:44:30|5732.36|5731.86|5732.61|5732.11|5732.61|5732.11|5732.36|5731.86|39
1727196280000|2024-09-24 16:44:40|5732.86|5732.36|5732.61|5732.11|5732.86|5732.36|5732.61|5732.11|132
1727196290000|2024-09-24 16:44:50|5732.36|5731.86|5732.61|5732.11|5732.61|5732.11|5732.36|5731.86|120
1727196300000|2024-09-24 16:45:00|5732.73|5732.23|5732.61|5732.11|5732.86|5732.36|5732.61|5732.11|215
1727196310000|2024-09-24 16:45:10|5732.73|5732.23|5733.61|5733.11|5733.61|5733.11|5732.61|5732.11|612
1727196320000|2024-09-24 16:45:20|5733.36|5732.86|5733.86|5733.36|5733.86|5733.36|5733.36|5732.86|416
1727196330000|2024-09-24 16:45:30|5734.36|5733.86|5734.36|5733.86|5734.86|5734.36|5734.36|5733.86|628
1727196340000|2024-09-24 16:45:40|5734.11|5733.61|5734.11|5733.61|5734.11|5733.61|5734.11|5733.61|267
1727196350000|2024-09-24 16:45:50|5733.86|5733.36|5734.11|5733.61|5734.11|5733.61|5733.86|5733.36|188
1727196360000|2024-09-24 16:46:00|5733.86|5733.36|5733.61|5733.11|5733.86|5733.36|5733.61|5733.11|278
1727196370000|2024-09-24 16:46:10|5733.86|5733.36|5733.61|5733.11|5733.86|5733.36|5733.61|5733.11|360
1727196380000|2024-09-24 16:46:20|5733.36|5732.86|5732.11|5731.61|5733.36|5732.86|5731.86|5731.36|1946
1727196390000|2024-09-24 16:46:30|5732.36|5731.86|5732.61|5732.11|5732.86|5732.36|5732.36|5731.86|229
1727196400000|2024-09-24 16:46:40|5732.73|5732.23|5732.86|5732.36|5733.11|5732.61|5732.61|5732.11|161
1727196410000|2024-09-24 16:46:50|5732.98|5732.48|5732.86|5732.36|5732.98|5732.48|5732.86|5732.36|122
1727196420000|2024-09-24 16:47:00|5732.36|5731.86|5732.61|5732.11|5732.61|5732.11|5732.11|5731.61|305
1727196430000|2024-09-24 16:47:10|5732.86|5732.36|5732.11|5731.61|5732.86|5732.36|5731.86|5731.36|311
1727196440000|2024-09-24 16:47:20|5732.36|5731.86|5732.36|5731.86|5732.36|5731.86|5732.11|5731.61|241
1727196450000|2024-09-24 16:47:30|5732.23|5731.73|5732.11|5731.61|5732.36|5731.86|5732.11|5731.61|109
1727196460000|2024-09-24 16:47:40|5731.86|5731.36|5732.36|5731.86|5732.36|5731.86|5731.86|5731.36|169
1727196470000|2024-09-24 16:47:50|5732.11|5731.61|5731.61|5731.11|5732.11|5731.61|5731.36|5730.86|242
1727196480000|2024-09-24 16:48:00|5731.36|5730.86|5730.86|5730.36|5731.61|5731.11|5730.86|5730.36|333
1727196490000|2024-09-24 16:48:10|5731.11|5730.61|5731.61|5731.11|5731.61|5731.11|5731.11|5730.61|234
1727196500000|2024-09-24 16:48:20|5731.36|5730.86|5731.86|5731.36|5731.86|5731.36|5731.36|5730.86|115
1727196510000|2024-09-24 16:48:30|5731.98|5731.48|5732.36|5731.86|5732.36|5731.86|5731.86|5731.36|166
1727196520000|2024-09-24 16:48:40|5732.48|5731.98|5732.61|5732.11|5732.61|5732.11|5732.36|5731.86|192
1727196530000|2024-09-24 16:48:50|5732.36|5731.86|5732.61|5732.11|5732.86|5732.36|5732.36|5731.86|215
1727196540000|2024-09-24 16:49:00|5732.36|5731.86|5732.61|5732.11|5732.61|5732.11|5732.36|5731.86|124
1727196550000|2024-09-24 16:49:10|5732.48|5731.98|5732.61|5732.11|5732.61|5732.11|5732.48|5731.98|53
1727196560000|2024-09-24 16:49:20|||||||||64
1727196570000|2024-09-24 16:49:30|5732.36|5731.86|5732.61|5732.11|5732.73|5732.23|5732.36|5731.86|117
1727196580000|2024-09-24 16:49:40|5732.86|5732.36|5732.61|5732.11|5732.86|5732.36|5732.36|5731.86|98
1727196590000|2024-09-24 16:49:50|5732.36|5731.86|5732.11|5731.61|5732.61|5732.11|5732.11|5731.61|59
1727196600000|2024-09-24 16:50:00|5732.23|5731.73|5731.36|5730.86|5732.23|5731.73|5731.11|5730.61|750
1727196610000|2024-09-24 16:50:10|5731.11|5730.61|5730.86|5730.36|5731.11|5730.61|5730.86|5730.36|165
1727196620000|2024-09-24 16:50:20|5730.61|5730.11|5730.86|5730.36|5730.86|5730.36|5730.61|5730.11|217
1727196630000|2024-09-24 16:50:30|5730.98|5730.48|5731.11|5730.61|5731.11|5730.61|5730.86|5730.36|125
1727196640000|2024-09-24 16:50:40|5730.86|5730.36|5731.11|5730.61|5731.11|5730.61|5730.86|5730.36|112
1727196650000|2024-09-24 16:50:50|5731.36|5730.86|5731.61|5731.11|5731.61|5731.11|5731.36|5730.86|88
1727196660000|2024-09-24 16:51:00|5731.86|5731.36|5732.11|5731.61|5732.11|5731.61|5731.86|5731.36|133
1727196670000|2024-09-24 16:51:10|5731.98|5731.48|5732.11|5731.61|5732.11|5731.61|5731.86|5731.36|128
1727196680000|2024-09-24 16:51:20|5732.23|5731.73|5732.36|5731.86|5732.86|5732.36|5732.23|5731.73|248
1727196690000|2024-09-24 16:51:30|5732.11|5731.61|5732.11|5731.61|5732.11|5731.61|5732.11|5731.61|100
1727196700000|2024-09-24 16:51:40|5731.86|5731.36|5732.11|5731.61|5732.11|5731.61|5731.86|5731.36|173
1727196710000|2024-09-24 16:51:50|5731.86|5731.36|5732.11|5731.61|5732.11|5731.61|5731.86|5731.36|131
1727196720000|2024-09-24 16:52:00|5731.98|5731.48|5732.11|5731.61|5732.23|5731.73|5731.86|5731.36|108
1727196730000|2024-09-24 16:52:10|5732.23|5731.73|5732.11|5731.61|5732.23|5731.73|5732.11|5731.61|42
1727196740000|2024-09-24 16:52:20|5731.86|5731.36|5732.11|5731.61|5732.23|5731.73|5731.86|5731.36|101
1727196750000|2024-09-24 16:52:30|5732.23|5731.73|5732.61|5732.11|5732.73|5732.23|5732.23|5731.73|97
1727196760000|2024-09-24 16:52:40|5732.73|5732.23|5732.36|5731.86|5732.86|5732.36|5732.36|5731.86|161
1727196770000|2024-09-24 16:52:50|5732.11|5731.61|5732.11|5731.61|5732.11|5731.61|5731.86|5731.36|280
1727196780000|2024-09-24 16:53:00|5731.98|5731.48|5732.36|5731.86|5732.36|5731.86|5731.86|5731.36|159
1727196790000|2024-09-24 16:53:10|5731.86|5731.36|5732.11|5731.61|5732.11|5731.61|5731.86|5731.36|115
1727196800000|2024-09-24 16:53:20|5732.36|5731.86|5732.86|5732.36|5732.86|5732.36|5732.36|5731.86|234
1727196810000|2024-09-24 16:53:30|5732.61|5732.11|5732.61|5732.11|5732.61|5732.11|5732.61|5732.11|231
1727196820000|2024-09-24 16:53:40|5732.36|5731.86|5732.36|5731.86|5732.61|5732.11|5732.36|5731.86|88
1727196830000|2024-09-24 16:53:50|5732.11|5731.61|5731.61|5731.11|5732.11|5731.61|5731.61|5731.11|119
1727196840000|2024-09-24 16:54:00|5731.36|5730.86|5731.11|5730.61|5731.61|5731.11|5731.11|5730.61|244
1727196850000|2024-09-24 16:54:10|5731.36|5730.86|5731.11|5730.61|5731.36|5730.86|5730.86|5730.36|229
1727196860000|2024-09-24 16:54:20|5730.86|5730.36|5731.11|5730.61|5731.11|5730.61|5730.86|5730.36|71
1727196870000|2024-09-24 16:54:30|5730.86|5730.36|5730.86|5730.36|5730.86|5730.36|5730.36|5729.86|144
1727196880000|2024-09-24 16:54:40|5730.61|5730.11|5730.61|5730.11|5730.86|5730.36|5730.61|5730.11|198
1727196890000|2024-09-24 16:54:50|5730.48|5729.98|5729.86|5729.36|5730.48|5729.98|5729.61|5729.11|600
1727196900000|2024-09-24 16:55:00|5730.11|5729.61|5729.86|5729.36|5730.36|5729.86|5729.86|5729.36|232
1727196910000|2024-09-24 16:55:10|5729.98|5729.48|5729.86|5729.36|5730.11|5729.61|5729.61|5729.11|145
1727196920000|2024-09-24 16:55:20|5729.61|5729.11|5730.11|5729.61|5730.11|5729.61|5729.36|5728.86|244
1727196930000|2024-09-24 16:55:30|5729.86|5729.36|5729.86|5729.36|5730.61|5730.11|5729.86|5729.36|373
1727196940000|2024-09-24 16:55:40|5729.98|5729.48|5729.36|5728.86|5730.11|5729.61|5729.36|5728.86|294
1727196950000|2024-09-24 16:55:50|5729.48|5728.98|5729.36|5728.86|5729.61|5729.11|5729.36|5728.86|326
1727196960000|2024-09-24 16:56:00|5729.61|5729.11|5729.36|5728.86|5729.61|5729.11|5728.61|5728.11|388
1727196970000|2024-09-24 16:56:10|5729.61|5729.11|5729.11|5728.61|5729.61|5729.11|5729.11|5728.61|171
1727196980000|2024-09-24 16:56:20|5728.86|5728.36|5728.86|5728.36|5729.11|5728.61|5728.23|5727.73|415
1727196990000|2024-09-24 16:56:30|5728.61|5728.11|5728.36|5727.86|5728.61|5728.11|5727.86|5727.36|563
1727197000000|2024-09-24 16:56:40|5728.23|5727.73|5728.36|5727.86|5728.36|5727.86|5728.11|5727.61|123
1727197010000|2024-09-24 16:56:50|5728.61|5728.11|5728.36|5727.86|5728.61|5728.11|5727.86|5727.36|296
1727197020000|2024-09-24 16:57:00|5728.61|5728.11|5728.73|5728.23|5728.73|5728.23|5728.36|5727.86|205
1727197030000|2024-09-24 16:57:10|5728.86|5728.36|5727.86|5727.36|5728.86|5728.36|5727.61|5727.11|356
1727197040000|2024-09-24 16:57:20|5728.11|5727.61|5728.11|5727.61|5728.11|5727.61|5727.86|5727.36|197
1727197050000|2024-09-24 16:57:30|5728.36|5727.86|5728.11|5727.61|5728.36|5727.86|5727.86|5727.36|126
1727197060000|2024-09-24 16:57:40|5727.86|5727.36|5727.86|5727.36|5728.36|5727.86|5727.86|5727.36|127
1727197070000|2024-09-24 16:57:50|5728.11|5727.61|5728.36|5727.86|5728.36|5727.86|5728.11|5727.61|82
1727197080000|2024-09-24 16:58:00|5728.23|5727.73|5728.36|5727.86|5728.86|5728.36|5728.23|5727.73|222
1727197090000|2024-09-24 16:58:10|5728.11|5727.61|5728.11|5727.61|5728.11|5727.61|5727.86|5727.36|143
1727197100000|2024-09-24 16:58:20|5728.36|5727.86|5728.61|5728.11|5728.86|5728.36|5728.36|5727.86|219
1727197110000|2024-09-24 16:58:30|5728.36|5727.86|5728.36|5727.86|5728.36|5727.86|5728.36|5727.86|42
1727197120000|2024-09-24 16:58:40|5728.61|5728.11|5728.11|5727.61|5728.61|5728.11|5728.11|5727.61|93
1727197130000|2024-09-24 16:58:50|5728.23|5727.73|5728.11|5727.61|5728.23|5727.73|5727.61|5727.11|238
1727197140000|2024-09-24 16:59:00|5727.86|5727.36|5727.61|5727.11|5728.11|5727.61|5727.61|5727.11|287
1727197150000|2024-09-24 16:59:10|5727.86|5727.36|5727.86|5727.36|5727.86|5727.36|5727.61|5727.11|170
1727197160000|2024-09-24 16:59:20|5728.11|5727.61|5728.36|5727.86|5728.86|5728.36|5728.11|5727.61|242
1727197170000|2024-09-24 16:59:30|5728.11|5727.61|5727.86|5727.36|5728.11|5727.61|5727.86|5727.36|100
1727197180000|2024-09-24 16:59:40|5727.61|5727.11|5727.36|5726.86|5727.61|5727.11|5727.11|5726.61|574
1727197190000|2024-09-24 16:59:50|5727.11|5726.61|5727.23|5726.73|5727.36|5726.86|5727.11|5726.61|201
1727197200000|2024-09-24 17:00:00|5727.36|5726.86|5727.11|5726.61|5727.36|5726.86|5725.61|5725.11|1252
1727197210000|2024-09-24 17:00:10|5726.86|5726.36|5726.36|5725.86|5727.11|5726.61|5726.11|5725.61|346
1727197220000|2024-09-24 17:00:20|5726.48|5725.98|5727.11|5726.61|5727.11|5726.61|5726.48|5725.98|334
1727197230000|2024-09-24 17:00:30|5727.36|5726.86|5728.11|5727.61|5728.11|5727.61|5727.36|5726.86|357
1727197240000|2024-09-24 17:00:40|5728.36|5727.86|5728.11|5727.61|5728.36|5727.86|5728.11|5727.61|159
1727197250000|2024-09-24 17:00:50|5728.36|5727.86|5728.61|5728.11|5728.86|5728.36|5728.36|5727.86|200
1727197260000|2024-09-24 17:01:00|5728.73|5728.23|5728.61|5728.11|5728.86|5728.36|5728.61|5728.11|161
1727197270000|2024-09-24 17:01:10|5728.73|5728.23|5728.61|5728.11|5728.86|5728.36|5728.61|5728.11|112
1727197280000|2024-09-24 17:01:20|5728.73|5728.23|5728.86|5728.36|5728.86|5728.36|5728.61|5728.11|65
1727197290000|2024-09-24 17:01:30|5728.98|5728.48|5728.73|5728.23|5729.11|5728.61|5728.61|5728.11|203
1727197300000|2024-09-24 17:01:40|5728.61|5728.11|5727.86|5727.36|5728.61|5728.11|5727.86|5727.36|142
1727197310000|2024-09-24 17:01:50|5727.61|5727.11|5727.86|5727.36|5728.11|5727.61|5727.61|5727.11|142
1727197320000|2024-09-24 17:02:00|5727.98|5727.48|5728.23|5727.73|5728.36|5727.86|5727.86|5727.36|111
1727197330000|2024-09-24 17:02:10|5728.11|5727.61|5728.11|5727.61|5728.36|5727.86|5727.73|5727.23|234
1727197340000|2024-09-24 17:02:20|5727.86|5727.36|5728.11|5727.61|5728.11|5727.61|5727.86|5727.36|120
1727197350000|2024-09-24 17:02:30|5727.98|5727.48|5728.11|5727.61|5728.61|5728.11|5727.98|5727.48|382
1727197360000|2024-09-24 17:02:40|5728.23|5727.73|5728.11|5727.61|5728.23|5727.73|5728.11|5727.61|150
1727197370000|2024-09-24 17:02:50|5727.86|5727.36|5728.61|5728.11|5728.61|5728.11|5727.86|5727.36|120
1727197380000|2024-09-24 17:03:00|5728.36|5727.86|5728.36|5727.86|5728.61|5728.11|5728.36|5727.86|199
1727197390000|2024-09-24 17:03:10|5728.61|5728.11|5727.36|5726.86|5728.61|5728.11|5727.36|5726.86|284
1727197400000|2024-09-24 17:03:20|5727.11|5726.61|5727.61|5727.11|5727.61|5727.11|5727.11|5726.61|201
1727197410000|2024-09-24 17:03:30|5727.36|5726.86|5727.61|5727.11|5727.61|5727.11|5727.36|5726.86|85
1727197420000|2024-09-24 17:03:40|5727.86|5727.36|5728.11|5727.61|5728.11|5727.61|5727.61|5727.11|114
1727197430000|2024-09-24 17:03:50|5728.23|5727.73|5728.61|5728.11|5728.61|5728.11|5728.11|5727.61|85
1727197440000|2024-09-24 17:04:00|5728.36|5727.86|5728.11|5727.61|5728.61|5728.11|5728.11|5727.61|176
1727197450000|2024-09-24 17:04:10|5728.23|5727.73|5728.36|5727.86|5728.36|5727.86|5728.11|5727.61|120
1727197460000|2024-09-24 17:04:20|5728.61|5728.11|5729.11|5728.61|5729.11|5728.61|5728.48|5727.98|182
1727197470000|2024-09-24 17:04:30|5728.86|5728.36|5728.61|5728.11|5729.11|5728.61|5728.61|5728.11|101
1727197480000|2024-09-24 17:04:40|5728.86|5728.36|5728.11|5727.61|5728.86|5728.36|5728.11|5727.61|72
1727197490000|2024-09-24 17:04:50|5728.36|5727.86|5727.36|5726.86|5728.36|5727.86|5727.36|5726.86|187
1727197500000|2024-09-24 17:05:00|||||||||74
1727197510000|2024-09-24 17:05:10|5727.11|5726.61|5727.36|5726.86|5727.61|5727.11|5727.11|5726.61|517
1727197520000|2024-09-24 17:05:20|5727.11|5726.61|5727.86|5727.36|5727.86|5727.36|5727.11|5726.61|98
1727197530000|2024-09-24 17:05:30|5727.61|5727.11|5727.36|5726.86|5727.61|5727.11|5727.36|5726.86|132
1727197540000|2024-09-24 17:05:40|5727.61|5727.11|5727.61|5727.11|5727.86|5727.36|5727.61|5727.11|157
1727197550000|2024-09-24 17:05:50|5727.86|5727.36|5727.86|5727.36|5727.86|5727.36|5727.86|5727.36|48
1727197560000|2024-09-24 17:06:00|5728.11|5727.61|5728.86|5728.36|5728.86|5728.36|5728.11|5727.61|172
1727197570000|2024-09-24 17:06:10|5728.61|5728.11|5728.61|5728.11|5728.86|5728.36|5728.61|5728.11|140
1727197580000|2024-09-24 17:06:20|5728.86|5728.36|5728.61|5728.11|5728.86|5728.36|5728.61|5728.11|74
1727197590000|2024-09-24 17:06:30|5728.73|5728.23|5729.11|5728.61|5729.11|5728.61|5728.61|5728.11|108
1727197600000|2024-09-24 17:06:40|5729.23|5728.73|5729.36|5728.86|5729.36|5728.86|5729.11|5728.61|181
1727197610000|2024-09-24 17:06:50|5729.11|5728.61|5729.36|5728.86|5729.61|5729.11|5729.11|5728.61|136
1727197620000|2024-09-24 17:07:00|5729.61|5729.11|5729.86|5729.36|5730.11|5729.61|5729.61|5729.11|410
1727197630000|2024-09-24 17:07:10|5730.11|5729.61|5730.11|5729.61|5730.11|5729.61|5729.86|5729.36|284
1727197640000|2024-09-24 17:07:20|5730.36|5729.86|5730.61|5730.11|5730.86|5730.36|5730.36|5729.86|645
1727197650000|2024-09-24 17:07:30|||||||||224
1727197660000|2024-09-24 17:07:40|5730.36|5729.86|5730.36|5729.86|5730.61|5730.11|5729.86|5729.36|1097
1727197670000|2024-09-24 17:07:50|5730.61|5730.11|5730.11|5729.61|5730.86|5730.36|5730.11|5729.61|699
1727197680000|2024-09-24 17:08:00|5729.86|5729.36|5729.36|5728.86|5729.86|5729.36|5729.36|5728.86|210
1727197690000|2024-09-24 17:08:10|5729.61|5729.11|5729.36|5728.86|5729.61|5729.11|5729.36|5728.86|296
1727197700000|2024-09-24 17:08:20|||||||||184
1727197710000|2024-09-24 17:08:30|5729.61|5729.11|5729.11|5728.61|5729.61|5729.11|5728.86|5728.36|565
1727197720000|2024-09-24 17:08:40|5728.86|5728.36|5728.86|5728.36|5728.86|5728.36|5728.86|5728.36|201
1727197730000|2024-09-24 17:08:50|5728.61|5728.11|5728.86|5728.36|5728.86|5728.36|5728.61|5728.11|417
1727197740000|2024-09-24 17:09:00|5729.11|5728.61|5729.61|5729.11|5729.61|5729.11|5728.86|5728.36|364
1727197750000|2024-09-24 17:09:10|5729.48|5728.98|5728.86|5728.36|5729.61|5729.11|5728.86|5728.36|564
1727197760000|2024-09-24 17:09:20|5728.11|5727.61|5728.86|5728.36|5728.86|5728.36|5728.11|5727.61|1097
1727197770000|2024-09-24 17:09:30|5728.61|5728.11|5728.36|5727.86|5728.61|5728.11|5728.36|5727.86|187
1727197780000|2024-09-24 17:09:40|5728.61|5728.11|5728.61|5728.11|5728.61|5728.11|5728.61|5728.11|115
1727197790000|2024-09-24 17:09:50|5728.36|5727.86|5728.61|5728.11|5728.86|5728.36|5728.36|5727.86|355
1727197800000|2024-09-24 17:10:00|5728.36|5727.86|5728.36|5727.86|5728.61|5728.11|5728.11|5727.61|468
1727197810000|2024-09-24 17:10:10|5728.61|5728.11|5728.11|5727.61|5728.61|5728.11|5727.86|5727.36|515
1727197820000|2024-09-24 17:10:20|5728.36|5727.86|5728.36|5727.86|5728.61|5728.11|5728.36|5727.86|323
1727197830000|2024-09-24 17:10:30|5728.11|5727.61|5728.61|5728.11|5728.61|5728.11|5728.11|5727.61|305
1727197840000|2024-09-24 17:10:40|5728.36|5727.86|5728.86|5728.36|5728.86|5728.36|5728.36|5727.86|129
1727197850000|2024-09-24 17:10:50|5728.61|5728.11|5729.36|5728.86|5729.61|5729.11|5728.61|5728.11|306
1727197860000|2024-09-24 17:11:00|5729.11|5728.61|5729.11|5728.61|5729.36|5728.86|5729.11|5728.61|161
1727197870000|2024-09-24 17:11:10|5728.86|5728.36|5729.36|5728.86|5729.36|5728.86|5728.86|5728.36|128
1727197880000|2024-09-24 17:11:20|5729.61|5729.11|5730.36|5729.86|5730.36|5729.86|5729.61|5729.11|147
1727197890000|2024-09-24 17:11:30|||||||||119
1727197900000|2024-09-24 17:11:40|5730.11|5729.61|5730.36|5729.86|5730.36|5729.86|5730.11|5729.61|188
1727197910000|2024-09-24 17:11:50|5730.61|5730.11|5730.86|5730.36|5730.86|5730.36|5730.36|5729.86|175
1727197920000|2024-09-24 17:12:00|5731.11|5730.61|5730.86|5730.36|5731.11|5730.61|5730.86|5730.36|247
1727197930000|2024-09-24 17:12:10|5731.11|5730.61|5730.86|5730.36|5731.11|5730.61|5730.61|5730.11|267
1727197940000|2024-09-24 17:12:20|5731.11|5730.61|5730.61|5730.11|5731.11|5730.61|5730.61|5730.11|139
1727197950000|2024-09-24 17:12:30|5730.36|5729.86|5730.86|5730.36|5730.86|5730.36|5730.36|5729.86|174
1727197960000|2024-09-24 17:12:40|5731.11|5730.61|5731.11|5730.61|5731.11|5730.61|5730.98|5730.48|283
1727197970000|2024-09-24 17:12:50|5730.86|5730.36|5730.86|5730.36|5731.11|5730.61|5730.86|5730.36|97
1727197980000|2024-09-24 17:13:00|5730.73|5730.23|5730.86|5730.36|5730.86|5730.36|5730.61|5730.11|296
1727197990000|2024-09-24 17:13:10|5731.11|5730.61|5730.86|5730.36|5731.11|5730.61|5730.86|5730.36|190
1727198000000|2024-09-24 17:13:20|5731.11|5730.61|5730.86|5730.36|5731.11|5730.61|5730.61|5730.11|451
1727198010000|2024-09-24 17:13:30|5730.61|5730.11|5730.61|5730.11|5730.61|5730.11|5730.36|5729.86|158
1727198020000|2024-09-24 17:13:40|5730.48|5729.98|5730.61|5730.11|5730.61|5730.11|5730.36|5729.86|81
1727198030000|2024-09-24 17:13:50|5730.11|5729.61|5730.11|5729.61|5730.11|5729.61|5729.98|5729.48|213
1727198040000|2024-09-24 17:14:00|5730.23|5729.73|5730.86|5730.36|5730.86|5730.36|5730.23|5729.73|140
1727198050000|2024-09-24 17:14:10|5730.98|5730.48|5730.86|5730.36|5731.11|5730.61|5730.86|5730.36|142
1727198060000|2024-09-24 17:14:20|5730.61|5730.11|5731.36|5730.86|5731.61|5731.11|5730.61|5730.11|329
1727198070000|2024-09-24 17:14:30|5731.11|5730.61|5732.11|5731.61|5732.11|5731.61|5731.11|5730.61|317
1727198080000|2024-09-24 17:14:40|5731.86|5731.36|5731.86|5731.36|5732.11|5731.61|5731.86|5731.36|437
1727198090000|2024-09-24 17:14:50|5731.61|5731.11|5731.61|5731.11|5731.73|5731.23|5731.61|5731.11|145
1727198100000|2024-09-24 17:15:00|5731.86|5731.36|5731.86|5731.36|5731.86|5731.36|5731.61|5731.11|400
1727198110000|2024-09-24 17:15:10|||||||||62
1727198120000|2024-09-24 17:15:20|5731.61|5731.11|5731.86|5731.36|5731.86|5731.36|5731.61|5731.11|310
1727198130000|2024-09-24 17:15:30|5732.11|5731.61|5732.36|5731.86|5732.61|5732.11|5732.11|5731.61|434
1727198140000|2024-09-24 17:15:40|5732.23|5731.73|5732.36|5731.86|5732.36|5731.86|5732.23|5731.73|75
1727198150000|2024-09-24 17:15:50|5732.11|5731.61|5732.36|5731.86|5732.36|5731.86|5732.11|5731.61|101
1727198160000|2024-09-24 17:16:00|5732.61|5732.11|5732.36|5731.86|5732.61|5732.11|5732.11|5731.61|337
1727198170000|2024-09-24 17:16:10|5732.11|5731.61|5732.11|5731.61|5732.36|5731.86|5732.11|5731.61|122
1727198180000|2024-09-24 17:16:20|5731.86|5731.36|5731.61|5731.11|5731.86|5731.36|5731.36|5730.86|256
1727198190000|2024-09-24 17:16:30|5731.36|5730.86|5731.86|5731.36|5731.86|5731.36|5731.36|5730.86|143
1727198200000|2024-09-24 17:16:40|5732.11|5731.61|5731.86|5731.36|5732.11|5731.61|5731.86|5731.36|132
1727198210000|2024-09-24 17:16:50|5732.11|5731.61|5732.11|5731.61|5732.11|5731.61|5732.11|5731.61|154
1727198220000|2024-09-24 17:17:00|5731.86|5731.36|5731.86|5731.36|5731.86|5731.36|5731.86|5731.36|104
1727198230000|2024-09-24 17:17:10|5732.23|5731.73|5732.36|5731.86|5732.36|5731.86|5732.11|5731.61|191
1727198240000|2024-09-24 17:17:20|||||||||125
1727198250000|2024-09-24 17:17:30|5732.11|5731.61|5732.11|5731.61|5732.11|5731.61|5732.11|5731.61|286
1727198260000|2024-09-24 17:17:40|5732.36|5731.86|5732.36|5731.86|5732.36|5731.86|5732.36|5731.86|363
1727198270000|2024-09-24 17:17:50|5732.11|5731.61|5732.36|5731.86|5732.36|5731.86|5732.11|5731.61|118
1727198280000|2024-09-24 17:18:00|5731.86|5731.36|5731.86|5731.36|5731.98|5731.48|5731.86|5731.36|233
1727198290000|2024-09-24 17:18:10|||||||||67
1727198300000|2024-09-24 17:18:20|5732.11|5731.61|5731.86|5731.36|5732.11|5731.61|5731.86|5731.36|211
1727198310000|2024-09-24 17:18:30|5731.61|5731.11|5731.61|5731.11|5731.61|5731.11|5731.61|5731.11|172
1727198320000|2024-09-24 17:18:40|5731.86|5731.36|5731.61|5731.11|5731.86|5731.36|5731.61|5731.11|96
1727198330000|2024-09-24 17:18:50|5731.86|5731.36|5731.61|5731.11|5731.86|5731.36|5731.11|5730.61|225
1727198340000|2024-09-24 17:19:00|5731.36|5730.86|5731.86|5731.36|5731.86|5731.36|5731.36|5730.86|76
1727198350000|2024-09-24 17:19:10|5731.61|5731.11|5731.61|5731.11|5731.61|5731.11|5731.61|5731.11|110
1727198360000|2024-09-24 17:19:20|||||||||38
1727198370000|2024-09-24 17:19:30|5731.48|5730.98|5732.11|5731.61|5732.11|5731.61|5731.48|5730.98|204
1727198380000|2024-09-24 17:19:40|5732.36|5731.86|5732.36|5731.86|5732.36|5731.86|5732.36|5731.86|35
1727198390000|2024-09-24 17:19:50|5732.11|5731.61|5732.36|5731.86|5732.36|5731.86|5732.11|5731.61|140
1727198400000|2024-09-24 17:20:00|5732.11|5731.61|5731.86|5731.36|5732.11|5731.61|5731.86|5731.36|158
1727198410000|2024-09-24 17:20:10|5732.11|5731.61|5731.86|5731.36|5732.11|5731.61|5731.86|5731.36|127
1727198420000|2024-09-24 17:20:20|5731.11|5730.61|5731.36|5730.86|5731.36|5730.86|5730.86|5730.36|173
1727198430000|2024-09-24 17:20:30|5731.11|5730.61|5731.36|5730.86|5731.36|5730.86|5731.11|5730.61|105
1727198440000|2024-09-24 17:20:40|||||||||48
1727198450000|2024-09-24 17:20:50|5731.61|5731.11|5731.61|5731.11|5731.61|5731.11|5731.36|5730.86|156
1727198460000|2024-09-24 17:21:00|5731.36|5730.86|5731.61|5731.11|5731.61|5731.11|5731.36|5730.86|114
1727198470000|2024-09-24 17:21:10|5731.48|5730.98|5730.86|5730.36|5731.48|5730.98|5730.86|5730.36|78
1727198480000|2024-09-24 17:21:20|5731.11|5730.61|5731.11|5730.61|5731.11|5730.61|5730.86|5730.36|530
1727198490000|2024-09-24 17:21:30|5731.36|5730.86|5730.61|5730.11|5731.36|5730.86|5730.61|5730.11|162
1727198500000|2024-09-24 17:21:40|5730.86|5730.36|5731.36|5730.86|5731.36|5730.86|5730.86|5730.36|135
1727198510000|2024-09-24 17:21:50|5731.61|5731.11|5731.36|5730.86|5731.61|5731.11|5731.36|5730.86|155
1727198520000|2024-09-24 17:22:00|5731.11|5730.61|5731.11|5730.61|5731.11|5730.61|5731.11|5730.61|586
1727198530000|2024-09-24 17:22:10|5730.86|5730.36|5730.86|5730.36|5731.11|5730.61|5730.61|5730.11|153
1727198540000|2024-09-24 17:22:20|5730.61|5730.11|5730.86|5730.36|5731.11|5730.61|5730.61|5730.11|119
1727198550000|2024-09-24 17:22:30|||||||||5
1727198560000|2024-09-24 17:22:40|5730.73|5730.23|5730.86|5730.36|5730.86|5730.36|5730.61|5730.11|185
1727198570000|2024-09-24 17:22:50|5731.11|5730.61|5731.11|5730.61|5731.11|5730.61|5730.86|5730.36|240
1727198580000|2024-09-24 17:23:00|5730.86|5730.36|5729.86|5729.36|5730.86|5730.36|5729.61|5729.11|441
1727198590000|2024-09-24 17:23:10|5729.61|5729.11|5730.36|5729.86|5730.36|5729.86|5729.61|5729.11|166
1727198600000|2024-09-24 17:23:20|5730.11|5729.61|5730.11|5729.61|5730.11|5729.61|5730.11|5729.61|67
1727198610000|2024-09-24 17:23:30|5730.36|5729.86|5730.11|5729.61|5730.36|5729.86|5730.11|5729.61|207
1727198620000|2024-09-24 17:23:40|5730.36|5729.86|5730.36|5729.86|5730.36|5729.86|5730.11|5729.61|100
1727198630000|2024-09-24 17:23:50|5730.11|5729.61|5730.11|5729.61|5730.36|5729.86|5729.86|5729.36|317
1727198640000|2024-09-24 17:24:00|5729.86|5729.36|5730.61|5730.11|5730.86|5730.36|5729.86|5729.36|261
1727198650000|2024-09-24 17:24:10|5730.73|5730.23|5730.61|5730.11|5731.11|5730.61|5730.61|5730.11|164
1727198660000|2024-09-24 17:24:20|5730.36|5729.86|5730.36|5729.86|5730.48|5729.98|5730.36|5729.86|113
1727198670000|2024-09-24 17:24:30|5730.61|5730.11|5730.36|5729.86|5730.61|5730.11|5730.36|5729.86|70
1727198680000|2024-09-24 17:24:40|5730.11|5729.61|5729.86|5729.36|5730.11|5729.61|5729.61|5729.11|146
1727198690000|2024-09-24 17:24:50|5729.98|5729.48|5729.86|5729.36|5730.11|5729.61|5729.61|5729.11|120
1727198700000|2024-09-24 17:25:00|5729.61|5729.11|5730.11|5729.61|5730.11|5729.61|5729.61|5729.11|185
1727198710000|2024-09-24 17:25:10|5729.86|5729.36|5729.86|5729.36|5730.11|5729.61|5729.61|5729.11|104
1727198720000|2024-09-24 17:25:20|5730.11|5729.61|5730.86|5730.36|5730.86|5730.36|5730.11|5729.61|198
1727198730000|2024-09-24 17:25:30|5731.11|5730.61|5730.86|5730.36|5731.11|5730.61|5730.86|5730.36|88
1727198740000|2024-09-24 17:25:40|5730.61|5730.11|5730.86|5730.36|5730.86|5730.36|5730.61|5730.11|166
1727198750000|2024-09-24 17:25:50|5731.11|5730.61|5730.61|5730.11|5731.11|5730.61|5730.36|5729.86|166
1727198760000|2024-09-24 17:26:00|5730.48|5729.98|5730.73|5730.23|5730.86|5730.36|5730.36|5729.86|110
1727198770000|2024-09-24 17:26:10|5730.61|5730.11|5730.86|5730.36|5730.86|5730.36|5730.11|5729.61|582
1727198780000|2024-09-24 17:26:20|5730.61|5730.11|5730.61|5730.11|5730.61|5730.11|5730.36|5729.86|146
1727198790000|2024-09-24 17:26:30|5730.36|5729.86|5730.36|5729.86|5730.61|5730.11|5730.36|5729.86|102
1727198800000|2024-09-24 17:26:40|5730.61|5730.11|5730.61|5730.11|5730.86|5730.36|5730.36|5729.86|108
1727198810000|2024-09-24 17:26:50|5730.36|5729.86|5730.36|5729.86|5730.61|5730.11|5730.36|5729.86|96
1727198820000|2024-09-24 17:27:00|5730.61|5730.11|5730.86|5730.36|5730.86|5730.36|5730.61|5730.11|79
1727198830000|2024-09-24 17:27:10|5731.11|5730.61|5730.86|5730.36|5731.11|5730.61|5730.86|5730.36|141
1727198840000|2024-09-24 17:27:20|5730.61|5730.11|5730.36|5729.86|5730.61|5730.11|5730.36|5729.86|100
1727198850000|2024-09-24 17:27:30|5730.11|5729.61|5730.11|5729.61|5730.36|5729.86|5730.11|5729.61|141
1727198860000|2024-09-24 17:27:40|5729.86|5729.36|5730.11|5729.61|5730.23|5729.73|5729.86|5729.36|152
1727198870000|2024-09-24 17:27:50|5730.36|5729.86|5730.36|5729.86|5730.36|5729.86|5730.36|5729.86|103
1727198880000|2024-09-24 17:28:00|5730.11|5729.61|5729.36|5728.86|5730.23|5729.73|5729.11|5728.61|452
1727198890000|2024-09-24 17:28:10|5729.48|5728.98|5729.36|5728.86|5729.61|5729.11|5729.36|5728.86|170
1727198900000|2024-09-24 17:28:20|5729.48|5728.98|5729.86|5729.36|5729.86|5729.36|5729.36|5728.86|195
1727198910000|2024-09-24 17:28:30|||||||||182
1727198920000|2024-09-24 17:28:40|5729.61|5729.11|5729.11|5728.61|5729.86|5729.36|5728.86|5728.36|359
1727198930000|2024-09-24 17:28:50|5729.23|5728.73|5728.86|5728.36|5729.23|5728.73|5728.86|5728.36|185
1727198940000|2024-09-24 17:29:00|5728.61|5728.11|5729.36|5728.86|5729.36|5728.86|5728.61|5728.11|426
1727198950000|2024-09-24 17:29:10|5729.48|5728.98|5729.98|5729.48|5730.11|5729.61|5729.36|5728.86|261
1727198960000|2024-09-24 17:29:20|5730.11|5729.61|5730.36|5729.86|5730.36|5729.86|5730.11|5729.61|283
1727198970000|2024-09-24 17:29:30|5730.11|5729.61|5729.86|5729.36|5730.36|5729.86|5729.86|5729.36|239
1727198980000|2024-09-24 17:29:40|5729.61|5729.11|5729.36|5728.86|5729.61|5729.11|5729.36|5728.86|97
1727198990000|2024-09-24 17:29:50|5729.11|5728.61|5729.11|5728.61|5729.11|5728.61|5728.61|5728.11|264
1727199000000|2024-09-24 17:30:00|5728.86|5728.36|5729.11|5728.61|5729.11|5728.61|5728.86|5728.36|245
1727199010000|2024-09-24 17:30:10|5729.36|5728.86|5729.36|5728.86|5729.48|5728.98|5729.11|5728.61|194
1727199020000|2024-09-24 17:30:20|5729.11|5728.61|5729.36|5728.86|5729.61|5729.11|5729.11|5728.61|241
1727199030000|2024-09-24 17:30:30|5729.61|5729.11|5729.86|5729.36|5729.98|5729.48|5729.61|5729.11|423
1727199040000|2024-09-24 17:30:40|5730.11|5729.61|5730.36|5729.86|5730.61|5730.11|5730.11|5729.61|337
1727199050000|2024-09-24 17:30:50|5730.61|5730.11|5730.86|5730.36|5730.86|5730.36|5730.61|5730.11|156
1727199060000|2024-09-24 17:31:00|5730.61|5730.11|5730.86|5730.36|5730.86|5730.36|5730.61|5730.11|156
1727199070000|2024-09-24 17:31:10|5730.61|5730.11|5729.86|5729.36|5730.61|5730.11|5729.86|5729.36|344
1727199080000|2024-09-24 17:31:20|5729.61|5729.11|5729.11|5728.61|5729.61|5729.11|5728.86|5728.36|282
1727199090000|2024-09-24 17:31:30|5729.36|5728.86|5729.86|5729.36|5729.86|5729.36|5729.36|5728.86|130
1727199100000|2024-09-24 17:31:40|5730.11|5729.61|5729.86|5729.36|5730.11|5729.61|5729.86|5729.36|123
1727199110000|2024-09-24 17:31:50|5729.98|5729.48|5729.86|5729.36|5729.98|5729.48|5729.61|5729.11|56
1727199120000|2024-09-24 17:32:00|5730.11|5729.61|5730.36|5729.86|5730.36|5729.86|5730.11|5729.61|131
1727199130000|2024-09-24 17:32:10|5730.11|5729.61|5729.86|5729.36|5730.11|5729.61|5729.86|5729.36|80
1727199140000|2024-09-24 17:32:20|5730.11|5729.61|5730.36|5729.86|5730.36|5729.86|5730.11|5729.61|134
1727199150000|2024-09-24 17:32:30|5730.61|5730.11|5730.61|5730.11|5730.61|5730.11|5730.36|5729.86|77
1727199160000|2024-09-24 17:32:40|5730.36|5729.86|5730.61|5730.11|5730.61|5730.11|5730.36|5729.86|149
1727199170000|2024-09-24 17:32:50|5730.48|5729.98|5730.61|5730.11|5730.61|5730.11|5730.36|5729.86|92
1727199180000|2024-09-24 17:33:00|5730.86|5730.36|5730.86|5730.36|5730.86|5730.36|5730.73|5730.23|147
1727199190000|2024-09-24 17:33:10|||||||||72
1727199200000|2024-09-24 17:33:20|5731.11|5730.61|5731.36|5730.86|5731.36|5730.86|5731.11|5730.61|220
1727199210000|2024-09-24 17:33:30|5731.11|5730.61|5731.36|5730.86|5731.36|5730.86|5730.86|5730.36|113
1727199220000|2024-09-24 17:33:40|5731.11|5730.61|5730.86|5730.36|5731.11|5730.61|5730.86|5730.36|312
1727199230000|2024-09-24 17:33:50|5730.61|5730.11|5730.86|5730.36|5730.86|5730.36|5730.61|5730.11|75
1727199240000|2024-09-24 17:34:00|5731.11|5730.61|5731.61|5731.11|5731.61|5731.11|5730.86|5730.36|167
1727199250000|2024-09-24 17:34:10|5731.36|5730.86|5730.86|5730.36|5731.36|5730.86|5730.86|5730.36|266
1727199260000|2024-09-24 17:34:20|5731.11|5730.61|5731.11|5730.61|5731.11|5730.61|5731.11|5730.61|21
1727199270000|2024-09-24 17:34:30|5731.36|5730.86|5731.36|5730.86|5731.36|5730.86|5731.36|5730.86|74
1727199280000|2024-09-24 17:34:40|5731.61|5731.11|5731.61|5731.11|5731.61|5731.11|5731.61|5731.11|37
1727199290000|2024-09-24 17:34:50|5731.86|5731.36|5731.86|5731.36|5731.86|5731.36|5731.86|5731.36|57
1727199300000|2024-09-24 17:35:00|5732.11|5731.61|5732.36|5731.86|5732.36|5731.86|5731.86|5731.36|334
1727199310000|2024-09-24 17:35:10|5732.86|5732.36|5732.61|5732.11|5732.86|5732.36|5732.61|5732.11|899
1727199320000|2024-09-24 17:35:20|5732.36|5731.86|5732.61|5732.11|5732.61|5732.11|5732.36|5731.86|189
1727199330000|2024-09-24 17:35:30|5732.36|5731.86|5732.61|5732.11|5732.61|5732.11|5732.36|5731.86|63
1727199340000|2024-09-24 17:35:40|5732.36|5731.86|5731.86|5731.36|5732.36|5731.86|5731.86|5731.36|448
1727199350000|2024-09-24 17:35:50|5731.61|5731.11|5732.11|5731.61|5732.11|5731.61|5731.61|5731.11|113
1727199360000|2024-09-24 17:36:00|5731.86|5731.36|5731.61|5731.11|5731.86|5731.36|5731.61|5731.11|116
1727199370000|2024-09-24 17:36:10|5731.36|5730.86|5731.61|5731.11|5731.61|5731.11|5731.36|5730.86|256
1727199380000|2024-09-24 17:36:20|5731.36|5730.86|5730.86|5730.36|5731.36|5730.86|5730.61|5730.11|214
1727199390000|2024-09-24 17:36:30|5731.11|5730.61|5730.86|5730.36|5731.11|5730.61|5730.86|5730.36|124
1727199400000|2024-09-24 17:36:40|5731.11|5730.61|5730.86|5730.36|5731.11|5730.61|5730.86|5730.36|40
1727199410000|2024-09-24 17:36:50|5730.61|5730.11|5730.36|5729.86|5730.61|5730.11|5730.36|5729.86|121
1727199420000|2024-09-24 17:37:00|5730.11|5729.61|5730.11|5729.61|5730.11|5729.61|5729.61|5729.11|262
1727199430000|2024-09-24 17:37:10|5729.86|5729.36|5729.86|5729.36|5730.36|5729.86|5729.86|5729.36|146
1727199440000|2024-09-24 17:37:20|5730.11|5729.61|5729.86|5729.36|5730.11|5729.61|5729.86|5729.36|138
1727199450000|2024-09-24 17:37:30|5730.11|5729.61|5729.61|5729.11|5730.11|5729.61|5729.61|5729.11|240
1727199460000|2024-09-24 17:37:40|5729.36|5728.86|5729.61|5729.11|5729.86|5729.36|5729.36|5728.86|93
1727199470000|2024-09-24 17:37:50|5729.86|5729.36|5729.86|5729.36|5729.86|5729.36|5729.61|5729.11|44
1727199480000|2024-09-24 17:38:00|5729.61|5729.11|5729.61|5729.11|5729.73|5729.23|5729.36|5728.86|110
1727199490000|2024-09-24 17:38:10|5729.36|5728.86|5729.61|5729.11|5729.61|5729.11|5729.36|5728.86|92
1727199500000|2024-09-24 17:38:20|5729.36|5728.86|5729.36|5728.86|5729.36|5728.86|5729.11|5728.61|195
1727199510000|2024-09-24 17:38:30|5729.11|5728.61|5729.36|5728.86|5729.36|5728.86|5729.11|5728.61|51
1727199520000|2024-09-24 17:38:40|5729.11|5728.61|5728.86|5728.36|5729.36|5728.86|5728.61|5728.11|191
1727199530000|2024-09-24 17:38:50|5729.11|5728.61|5729.11|5728.61|5729.11|5728.61|5728.86|5728.36|117
1727199540000|2024-09-24 17:39:00|5728.86|5728.36|5729.36|5728.86|5729.36|5728.86|5728.86|5728.36|253
1727199550000|2024-09-24 17:39:10|5729.61|5729.11|5729.86|5729.36|5729.86|5729.36|5729.61|5729.11|135
1727199560000|2024-09-24 17:39:20|||||||||67
1727199570000|2024-09-24 17:39:30|5730.11|5729.61|5730.11|5729.61|5730.11|5729.61|5729.86|5729.36|350
1727199580000|2024-09-24 17:39:40|5729.98|5729.48|5730.11|5729.61|5730.11|5729.61|5729.98|5729.48|69
1727199590000|2024-09-24 17:39:50|5730.36|5729.86|5730.36|5729.86|5730.36|5729.86|5730.11|5729.61|116
1727199600000|2024-09-24 17:40:00|5730.11|5729.61|5730.36|5729.86|5730.61|5730.11|5730.11|5729.61|333
1727199610000|2024-09-24 17:40:10|5730.11|5729.61|5729.86|5729.36|5730.36|5729.86|5729.86|5729.36|171
1727199620000|2024-09-24 17:40:20|5729.61|5729.11|5729.86|5729.36|5729.86|5729.36|5729.36|5728.86|98
1727199630000|2024-09-24 17:40:30|||||||||110
1727199640000|2024-09-24 17:40:40|5730.11|5729.61|5730.36|5729.86|5730.36|5729.86|5730.11|5729.61|108
1727199650000|2024-09-24 17:40:50|5730.11|5729.61|5729.86|5729.36|5730.23|5729.73|5729.86|5729.36|148
1727199660000|2024-09-24 17:41:00|5729.61|5729.11|5729.86|5729.36|5729.86|5729.36|5729.61|5729.11|95
1727199670000|2024-09-24 17:41:10|5729.61|5729.11|5729.11|5728.61|5729.61|5729.11|5729.11|5728.61|139
1727199680000|2024-09-24 17:41:20|5728.86|5728.36|5728.86|5728.36|5728.86|5728.36|5728.61|5728.11|407
1727199690000|2024-09-24 17:41:30|||||||||127
1727199700000|2024-09-24 17:41:40|5729.11|5728.61|5728.86|5728.36|5729.11|5728.61|5728.86|5728.36|111
1727199710000|2024-09-24 17:41:50|5729.11|5728.61|5729.36|5728.86|5729.36|5728.86|5728.86|5728.36|81
1727199720000|2024-09-24 17:42:00|||||||||38
1727199730000|2024-09-24 17:42:10|5729.61|5729.11|5729.61|5729.11|5729.86|5729.36|5729.61|5729.11|185
1727199740000|2024-09-24 17:42:20|5729.86|5729.36|5729.86|5729.36|5730.11|5729.61|5729.86|5729.36|181
1727199750000|2024-09-24 17:42:30|5730.11|5729.61|5729.86|5729.36|5730.11|5729.61|5729.73|5729.23|126
1727199760000|2024-09-24 17:42:40|5730.11|5729.61|5730.61|5730.11|5730.61|5730.11|5730.11|5729.61|213
1727199770000|2024-09-24 17:42:50|5730.86|5730.36|5731.11|5730.61|5731.11|5730.61|5730.86|5730.36|125
1727199780000|2024-09-24 17:43:00|5730.86|5730.36|5730.86|5730.36|5730.86|5730.36|5730.86|5730.36|169
1727199790000|2024-09-24 17:43:10|5731.11|5730.61|5731.36|5730.86|5731.36|5730.86|5731.11|5730.61|205
1727199800000|2024-09-24 17:43:20|5731.61|5731.11|5731.73|5731.23|5731.86|5731.36|5731.61|5731.11|212
1727199810000|2024-09-24 17:43:30|5731.61|5731.11|5731.61|5731.11|5731.86|5731.36|5731.61|5731.11|246
1727199820000|2024-09-24 17:43:40|5731.57|5731.07|5731.57|5731.07|5731.57|5731.07|5731.57|5731.07|51
1727199830000|2024-09-24 17:43:50|5731.32|5730.82|5731.32|5730.82|5731.57|5731.07|5731.32|5730.82|123
1727199840000|2024-09-24 17:44:00|5731.07|5730.57|5731.32|5730.82|5731.32|5730.82|5731.07|5730.57|99
1727199850000|2024-09-24 17:44:10|5731.19|5730.69|5731.32|5730.82|5731.32|5730.82|5731.19|5730.69|60
1727199860000|2024-09-24 17:44:20|5731.57|5731.07|5731.82|5731.32|5731.82|5731.32|5731.57|5731.07|160
1727199870000|2024-09-24 17:44:30|5731.57|5731.07|5731.57|5731.07|5731.57|5731.07|5731.32|5730.82|230
1727199880000|2024-09-24 17:44:40|||||||||50
1727199890000|2024-09-24 17:44:50|5731.32|5730.82|5731.07|5730.57|5731.57|5731.07|5731.07|5730.57|94
1727199900000|2024-09-24 17:45:00|5730.94|5730.44|5730.82|5730.32|5731.07|5730.57|5730.82|5730.32|116
1727199910000|2024-09-24 17:45:10|5731.07|5730.57|5730.57|5730.07|5731.07|5730.57|5730.57|5730.07|177
1727199920000|2024-09-24 17:45:20|5730.82|5730.32|5730.32|5729.82|5730.82|5730.32|5730.32|5729.82|75
1727199930000|2024-09-24 17:45:30|5730.57|5730.07|5730.57|5730.07|5730.82|5730.32|5730.57|5730.07|92
1727199940000|2024-09-24 17:45:40|5730.32|5729.82|5729.82|5729.32|5730.32|5729.82|5729.82|5729.32|121
1727199950000|2024-09-24 17:45:50|5730.07|5729.57|5730.07|5729.57|5730.07|5729.57|5730.07|5729.57|38
1727199960000|2024-09-24 17:46:00|5729.82|5729.32|5730.07|5729.57|5730.07|5729.57|5729.82|5729.32|50
1727199970000|2024-09-24 17:46:10|5730.32|5729.82|5729.57|5729.07|5730.32|5729.82|5729.57|5729.07|121
1727199980000|2024-09-24 17:46:20|5729.32|5728.82|5729.32|5728.82|5729.57|5729.07|5729.07|5728.57|290
1727199990000|2024-09-24 17:46:30|5729.07|5728.57|5729.19|5728.69|5729.32|5728.82|5729.07|5728.57|218
1727200000000|2024-09-24 17:46:40|5729.32|5728.82|5729.07|5728.57|5729.32|5728.82|5729.07|5728.57|119
1727200010000|2024-09-24 17:46:50|5729.32|5728.82|5729.07|5728.57|5729.32|5728.82|5729.07|5728.57|211
1727200020000|2024-09-24 17:47:00|5729.32|5728.82|5729.32|5728.82|5729.32|5728.82|5729.07|5728.57|88
1727200030000|2024-09-24 17:47:10|5729.07|5728.57|5729.57|5729.07|5729.57|5729.07|5729.07|5728.57|189
1727200040000|2024-09-24 17:47:20|5729.44|5728.94|5729.57|5729.07|5729.57|5729.07|5729.44|5728.94|100
1727200050000|2024-09-24 17:47:30|5729.32|5728.82|5729.57|5729.07|5729.57|5729.07|5729.32|5728.82|117
1727200060000|2024-09-24 17:47:40|5729.82|5729.32|5730.07|5729.57|5730.07|5729.57|5729.82|5729.32|134
1727200070000|2024-09-24 17:47:50|||||||||35
1727200080000|2024-09-24 17:48:00|5729.82|5729.32|5730.07|5729.57|5730.07|5729.57|5729.82|5729.32|220
1727200090000|2024-09-24 17:48:10|5729.82|5729.32|5730.07|5729.57|5730.07|5729.57|5729.82|5729.32|104
1727200100000|2024-09-24 17:48:20|5730.19|5729.69|5729.82|5729.32|5730.32|5729.82|5729.82|5729.32|137
1727200110000|2024-09-24 17:48:30|5729.57|5729.07|5729.57|5729.07|5729.82|5729.32|5729.57|5729.07|54
1727200120000|2024-09-24 17:48:40|5729.82|5729.32|5729.82|5729.32|5729.82|5729.32|5729.57|5729.07|83
1727200130000|2024-09-24 17:48:50|5730.07|5729.57|5729.57|5729.07|5730.07|5729.57|5729.57|5729.07|162
1727200140000|2024-09-24 17:49:00|5729.32|5728.82|5728.32|5727.82|5729.32|5728.82|5728.07|5727.57|631
1727200150000|2024-09-24 17:49:10|5728.57|5728.07|5728.82|5728.32|5728.82|5728.32|5728.57|5728.07|379
1727200160000|2024-09-24 17:49:20|5729.07|5728.57|5729.07|5728.57|5729.32|5728.82|5729.07|5728.57|129
1727200170000|2024-09-24 17:49:30|5729.32|5728.82|5729.07|5728.57|5729.32|5728.82|5729.07|5728.57|151
1727200180000|2024-09-24 17:49:40|5729.19|5728.69|5728.94|5728.44|5729.32|5728.82|5728.82|5728.32|69
1727200190000|2024-09-24 17:49:50|5728.82|5728.32|5728.32|5727.82|5729.07|5728.57|5728.32|5727.82|162
1727200200000|2024-09-24 17:50:00|5728.07|5727.57|5728.57|5728.07|5728.57|5728.07|5728.07|5727.57|321
1727200210000|2024-09-24 17:50:10|5728.32|5727.82|5728.57|5728.07|5728.57|5728.07|5728.07|5727.57|350
1727200220000|2024-09-24 17:50:20|5728.32|5727.82|5728.07|5727.57|5728.57|5728.07|5728.07|5727.57|135
1727200230000|2024-09-24 17:50:30|5728.32|5727.82|5728.32|5727.82|5728.32|5727.82|5728.07|5727.57|43
1727200240000|2024-09-24 17:50:40|5728.07|5727.57|5728.07|5727.57|5728.32|5727.82|5728.07|5727.57|123
1727200250000|2024-09-24 17:50:50|5727.82|5727.32|5727.82|5727.32|5728.07|5727.57|5727.57|5727.07|283
1727200260000|2024-09-24 17:51:00|5728.07|5727.57|5727.82|5727.32|5728.07|5727.57|5727.82|5727.32|142
1727200270000|2024-09-24 17:51:10|5728.07|5727.57|5728.07|5727.57|5728.57|5728.07|5728.07|5727.57|240
1727200280000|2024-09-24 17:51:20|5728.32|5727.82|5728.57|5728.07|5728.57|5728.07|5728.32|5727.82|176
1727200290000|2024-09-24 17:51:30|5728.44|5727.94|5728.32|5727.82|5728.44|5727.94|5727.82|5727.32|177
1727200300000|2024-09-24 17:51:40|5728.57|5728.07|5728.82|5728.32|5728.82|5728.32|5728.57|5728.07|161
1727200310000|2024-09-24 17:51:50|5729.07|5728.57|5729.07|5728.57|5729.32|5728.82|5728.82|5728.32|345
1727200320000|2024-09-24 17:52:00|5728.82|5728.32|5729.07|5728.57|5729.07|5728.57|5728.82|5728.32|117
1727200330000|2024-09-24 17:52:10|||||||||21
1727200340000|2024-09-24 17:52:20|5729.32|5728.82|5729.32|5728.82|5729.32|5728.82|5729.32|5728.82|71
1727200350000|2024-09-24 17:52:30|5729.57|5729.07|5729.32|5728.82|5729.57|5729.07|5729.32|5728.82|153
1727200360000|2024-09-24 17:52:40|5729.44|5728.94|5729.07|5728.57|5729.57|5729.07|5729.07|5728.57|132
1727200370000|2024-09-24 17:52:50|5729.19|5728.69|5729.32|5728.82|5729.32|5728.82|5729.19|5728.69|73
1727200380000|2024-09-24 17:53:00|5729.07|5728.57|5729.07|5728.57|5729.07|5728.57|5729.07|5728.57|25
1727200390000|2024-09-24 17:53:10|5728.82|5728.32|5727.82|5727.32|5728.82|5728.32|5727.57|5727.07|403
1727200400000|2024-09-24 17:53:20|5727.57|5727.07|5727.57|5727.07|5727.69|5727.19|5727.32|5726.82|162
1727200410000|2024-09-24 17:53:30|5727.32|5726.82|5727.82|5727.32|5727.82|5727.32|5727.32|5726.82|222
1727200420000|2024-09-24 17:53:40|5728.07|5727.57|5728.57|5728.07|5728.57|5728.07|5728.07|5727.57|139
1727200430000|2024-09-24 17:53:50|5728.82|5728.32|5729.32|5728.82|5729.32|5728.82|5728.57|5728.07|218
1727200440000|2024-09-24 17:54:00|5729.57|5729.07|5729.82|5729.32|5729.82|5729.32|5729.32|5728.82|356
1727200450000|2024-09-24 17:54:10|5729.57|5729.07|5730.07|5729.57|5730.07|5729.57|5729.57|5729.07|271
1727200460000|2024-09-24 17:54:20|5730.32|5729.82|5730.32|5729.82|5730.32|5729.82|5730.32|5729.82|132
1727200470000|2024-09-24 17:54:30|5730.19|5729.69|5730.07|5729.57|5730.19|5729.69|5730.07|5729.57|109
1727200480000|2024-09-24 17:54:40|5729.82|5729.32|5729.82|5729.32|5730.07|5729.57|5729.82|5729.32|213
1727200490000|2024-09-24 17:54:50|5729.57|5729.07|5729.82|5729.32|5729.82|5729.32|5729.57|5729.07|62
1727200500000|2024-09-24 17:55:00|5729.57|5729.07|5729.07|5728.57|5729.57|5729.07|5729.07|5728.57|139
1727200510000|2024-09-24 17:55:10|5729.19|5728.69|5728.57|5728.07|5729.19|5728.69|5728.57|5728.07|175
1727200520000|2024-09-24 17:55:20|5728.32|5727.82|5728.32|5727.82|5728.32|5727.82|5728.32|5727.82|176
1727200530000|2024-09-24 17:55:30|5728.07|5727.57|5728.32|5727.82|5728.32|5727.82|5728.07|5727.57|196
1727200540000|2024-09-24 17:55:40|5728.07|5727.57|5728.32|5727.82|5728.32|5727.82|5727.82|5727.32|204
1727200550000|2024-09-24 17:55:50|5728.57|5728.07|5728.82|5728.32|5728.82|5728.32|5728.44|5727.94|155
1727200560000|2024-09-24 17:56:00|5728.57|5728.07|5728.57|5728.07|5728.82|5728.32|5728.32|5727.82|200
1727200570000|2024-09-24 17:56:10|5728.32|5727.82|5728.57|5728.07|5728.57|5728.07|5728.32|5727.82|85
1727200580000|2024-09-24 17:56:20|5728.32|5727.82|5728.82|5728.32|5728.82|5728.32|5728.32|5727.82|139
1727200590000|2024-09-24 17:56:30|5729.07|5728.57|5728.82|5728.32|5729.07|5728.57|5728.82|5728.32|277
1727200600000|2024-09-24 17:56:40|5728.94|5728.44|5728.82|5728.32|5728.94|5728.44|5728.82|5728.32|98
1727200610000|2024-09-24 17:56:50|5729.07|5728.57|5729.07|5728.57|5729.07|5728.57|5728.82|5728.32|143
1727200620000|2024-09-24 17:57:00|5728.82|5728.32|5728.32|5727.82|5729.07|5728.57|5728.32|5727.82|236
1727200630000|2024-09-24 17:57:10|5728.07|5727.57|5727.82|5727.32|5728.32|5727.82|5727.82|5727.32|159
1727200640000|2024-09-24 17:57:20|5727.94|5727.44|5727.82|5727.32|5727.94|5727.44|5727.82|5727.32|145
1727200650000|2024-09-24 17:57:30|5728.07|5727.57|5727.82|5727.32|5728.07|5727.57|5727.57|5727.07|157
1727200660000|2024-09-24 17:57:40|||||||||72
1727200670000|2024-09-24 17:57:50|5728.07|5727.57|5728.07|5727.57|5728.07|5727.57|5727.82|5727.32|159
1727200680000|2024-09-24 17:58:00|||||||||127
1727200690000|2024-09-24 17:58:10|5727.82|5727.32|5728.32|5727.82|5728.57|5728.07|5727.82|5727.32|209
1727200700000|2024-09-24 17:58:20|5728.07|5727.57|5728.07|5727.57|5728.32|5727.82|5728.07|5727.57|131
1727200710000|2024-09-24 17:58:30|||||||||81
1727200720000|2024-09-24 17:58:40|5728.32|5727.82|5728.32|5727.82|5728.32|5727.82|5728.32|5727.82|111
1727200730000|2024-09-24 17:58:50|5728.57|5728.07|5728.19|5727.69|5728.57|5728.07|5728.07|5727.57|166
1727200740000|2024-09-24 17:59:00|5728.32|5727.82|5728.07|5727.57|5728.32|5727.82|5727.82|5727.32|88
1727200750000|2024-09-24 17:59:10|5728.32|5727.82|5727.82|5727.32|5728.32|5727.82|5727.57|5727.07|371
1727200760000|2024-09-24 17:59:20|5728.07|5727.57|5728.07|5727.57|5728.07|5727.57|5727.82|5727.32|143
1727200770000|2024-09-24 17:59:30|5727.82|5727.32|5728.07|5727.57|5728.32|5727.82|5727.82|5727.32|103
1727200780000|2024-09-24 17:59:40|5727.82|5727.32|5727.32|5726.82|5727.82|5727.32|5727.32|5726.82|468
1727200790000|2024-09-24 17:59:50|5727.57|5727.07|5727.57|5727.07|5727.57|5727.07|5727.32|5726.82|180
1727200800000|2024-09-24 18:00:00|5727.82|5727.32|5727.44|5726.94|5727.82|5727.32|5727.32|5726.82|362
1727200810000|2024-09-24 18:00:10|5727.32|5726.82|5726.57|5726.07|5727.57|5727.07|5726.57|5726.07|985
1727200820000|2024-09-24 18:00:20|5726.82|5726.32|5727.32|5726.82|5727.32|5726.82|5726.57|5726.07|593
1727200830000|2024-09-24 18:00:30|5727.07|5726.57|5726.82|5726.32|5727.07|5726.57|5726.57|5726.07|361
1727200840000|2024-09-24 18:00:40|5726.57|5726.07|5726.32|5725.82|5726.82|5726.32|5726.32|5725.82|455
1727200850000|2024-09-24 18:00:50|5726.57|5726.07|5726.57|5726.07|5726.82|5726.32|5726.57|5726.07|350
1727200860000|2024-09-24 18:01:00|5726.32|5725.82|5727.32|5726.82|5727.82|5727.32|5726.32|5725.82|783
1727200870000|2024-09-24 18:01:10|5727.07|5726.57|5727.32|5726.82|5727.57|5727.07|5727.07|5726.57|268
1727200880000|2024-09-24 18:01:20|5727.07|5726.57|5727.07|5726.57|5727.57|5727.07|5727.07|5726.57|127
1727200890000|2024-09-24 18:01:30|5727.32|5726.82|5727.94|5727.44|5727.94|5727.44|5727.32|5726.82|181
1727200900000|2024-09-24 18:01:40|5728.07|5727.57|5728.32|5727.82|5728.32|5727.82|5727.82|5727.32|345
1727200910000|2024-09-24 18:01:50|5728.07|5727.57|5727.82|5727.32|5728.07|5727.57|5727.57|5727.07|220
1727200920000|2024-09-24 18:02:00|5728.07|5727.57|5728.32|5727.82|5728.57|5728.07|5727.82|5727.32|228
1727200930000|2024-09-24 18:02:10|5728.07|5727.57|5728.07|5727.57|5728.57|5728.07|5727.82|5727.32|191
1727200940000|2024-09-24 18:02:20|5728.32|5727.82|5728.57|5728.07|5728.82|5728.32|5728.07|5727.57|219
1727200950000|2024-09-24 18:02:30|5728.32|5727.82|5728.82|5728.32|5728.82|5728.32|5728.32|5727.82|135
1727200960000|2024-09-24 18:02:40|5728.57|5728.07|5728.82|5728.32|5728.82|5728.32|5728.57|5728.07|111
1727200970000|2024-09-24 18:02:50|5729.07|5728.57|5729.32|5728.82|5729.57|5729.07|5729.07|5728.57|340
1727200980000|2024-09-24 18:03:00|5729.57|5729.07|5729.32|5728.82|5729.57|5729.07|5729.07|5728.57|163
1727200990000|2024-09-24 18:03:10|5729.19|5728.69|5729.07|5728.57|5729.19|5728.69|5729.07|5728.57|89
1727201000000|2024-09-24 18:03:20|5729.32|5728.82|5729.32|5728.82|5729.57|5729.07|5729.32|5728.82|121
1727201010000|2024-09-24 18:03:30|5729.57|5729.07|5729.07|5728.57|5729.82|5729.32|5729.07|5728.57|413
1727201020000|2024-09-24 18:03:40|5728.82|5728.32|5729.07|5728.57|5729.07|5728.57|5728.82|5728.32|91
1727201030000|2024-09-24 18:03:50|5728.82|5728.32|5728.57|5728.07|5728.82|5728.32|5728.57|5728.07|725
1727201040000|2024-09-24 18:04:00|5728.82|5728.32|5729.32|5728.82|5729.32|5728.82|5728.57|5728.07|467
1727201050000|2024-09-24 18:04:10|5729.57|5729.07|5729.32|5728.82|5729.57|5729.07|5729.32|5728.82|444
1727201060000|2024-09-24 18:04:20|5729.07|5728.57|5728.82|5728.32|5729.07|5728.57|5728.82|5728.32|70
1727201070000|2024-09-24 18:04:30|5728.57|5728.07|5727.82|5727.32|5728.82|5728.32|5727.82|5727.32|271
1727201080000|2024-09-24 18:04:40|5728.07|5727.57|5728.07|5727.57|5728.32|5727.82|5727.82|5727.32|193
1727201090000|2024-09-24 18:04:50|5728.32|5727.82|5728.07|5727.57|5728.32|5727.82|5728.07|5727.57|86
1727201100000|2024-09-24 18:05:00|5727.82|5727.32|5727.82|5727.32|5728.32|5727.82|5727.82|5727.32|293
1727201110000|2024-09-24 18:05:10|5728.07|5727.57|5728.32|5727.82|5728.32|5727.82|5727.82|5727.32|142
1727201120000|2024-09-24 18:05:20|5728.07|5727.57|5728.32|5727.82|5728.32|5727.82|5728.07|5727.57|69
1727201130000|2024-09-24 18:05:30|5728.57|5728.07|5727.82|5727.32|5728.57|5728.07|5727.82|5727.32|91
1727201140000|2024-09-24 18:05:40|5728.07|5727.57|5728.07|5727.57|5728.07|5727.57|5727.82|5727.32|131
1727201150000|2024-09-24 18:05:50|5728.32|5727.82|5728.57|5728.07|5728.57|5728.07|5728.32|5727.82|114
1727201160000|2024-09-24 18:06:00|5728.82|5728.32|5728.82|5728.32|5729.32|5728.82|5728.82|5728.32|224
1727201170000|2024-09-24 18:06:10|5728.57|5728.07|5727.82|5727.32|5728.82|5728.32|5727.82|5727.32|178
1727201180000|2024-09-24 18:06:20|5727.57|5727.07|5728.07|5727.57|5728.07|5727.57|5727.57|5727.07|134
1727201190000|2024-09-24 18:06:30|||||||||48
1727201200000|2024-09-24 18:06:40|5728.32|5727.82|5728.32|5727.82|5728.32|5727.82|5728.07|5727.57|108
1727201210000|2024-09-24 18:06:50|5728.57|5728.07|5728.32|5727.82|5728.57|5728.07|5728.32|5727.82|119
1727201220000|2024-09-24 18:07:00|5728.07|5727.57|5728.32|5727.82|5728.32|5727.82|5728.07|5727.57|98
1727201230000|2024-09-24 18:07:10|5728.07|5727.57|5728.57|5728.07|5728.57|5728.07|5728.07|5727.57|104
1727201240000|2024-09-24 18:07:20|5728.82|5728.32|5729.32|5728.82|5729.32|5728.82|5728.82|5728.32|94
1727201250000|2024-09-24 18:07:30|5729.57|5729.07|5729.57|5729.07|5729.82|5729.32|5729.57|5729.07|164
1727201260000|2024-09-24 18:07:40|5729.32|5728.82|5729.32|5728.82|5729.32|5728.82|5729.32|5728.82|66
1727201270000|2024-09-24 18:07:50|5729.07|5728.57|5728.82|5728.32|5729.07|5728.57|5728.82|5728.32|99
1727201280000|2024-09-24 18:08:00|5728.57|5728.07|5728.57|5728.07|5728.82|5728.32|5728.57|5728.07|131
1727201290000|2024-09-24 18:08:10|5728.32|5727.82|5728.32|5727.82|5728.32|5727.82|5728.32|5727.82|50
1727201300000|2024-09-24 18:08:20|||||||||50
1727201310000|2024-09-24 18:08:30|5728.44|5727.94|5728.57|5728.07|5728.57|5728.07|5728.32|5727.82|23
1727201320000|2024-09-24 18:08:40|5728.32|5727.82|5728.32|5727.82|5728.32|5727.82|5728.32|5727.82|98
1727201330000|2024-09-24 18:08:50|5728.19|5727.69|5727.82|5727.32|5728.19|5727.69|5727.82|5727.32|105
1727201340000|2024-09-24 18:09:00|5728.07|5727.57|5728.32|5727.82|5728.32|5727.82|5727.82|5727.32|119
1727201350000|2024-09-24 18:09:10|5728.19|5727.69|5728.82|5728.32|5728.82|5728.32|5728.19|5727.69|50
1727201360000|2024-09-24 18:09:20|5728.57|5728.07|5728.82|5728.32|5728.82|5728.32|5728.57|5728.07|121
1727201370000|2024-09-24 18:09:30|||||||||124
1727201380000|2024-09-24 18:09:40|5728.57|5728.07|5728.57|5728.07|5728.57|5728.07|5728.57|5728.07|133
1727201390000|2024-09-24 18:09:50|5728.32|5727.82|5728.07|5727.57|5728.32|5727.82|5728.07|5727.57|211
1727201400000|2024-09-24 18:10:00|5727.82|5727.32|5727.82|5727.32|5728.07|5727.57|5727.82|5727.32|164
1727201410000|2024-09-24 18:10:10|5727.57|5727.07|5727.32|5726.82|5727.82|5727.32|5727.32|5726.82|614
1727201420000|2024-09-24 18:10:20|5727.57|5727.07|5727.32|5726.82|5727.57|5727.07|5727.07|5726.57|154
1727201430000|2024-09-24 18:10:30|5727.57|5727.07|5727.32|5726.82|5727.57|5727.07|5727.32|5726.82|155
1727201440000|2024-09-24 18:10:40|5727.57|5727.07|5727.57|5727.07|5727.57|5727.07|5727.32|5726.82|158
1727201450000|2024-09-24 18:10:50|5727.32|5726.82|5727.82|5727.32|5728.07|5727.57|5727.32|5726.82|105
1727201460000|2024-09-24 18:11:00|5727.57|5727.07|5727.32|5726.82|5727.57|5727.07|5727.32|5726.82|82
1727201470000|2024-09-24 18:11:10|5727.57|5727.07|5727.32|5726.82|5727.57|5727.07|5726.82|5726.32|183
1727201480000|2024-09-24 18:11:20|5727.57|5727.07|5727.57|5727.07|5727.82|5727.32|5727.57|5727.07|82
1727201490000|2024-09-24 18:11:30|5727.69|5727.19|5727.82|5727.32|5727.82|5727.32|5727.57|5727.07|65
1727201500000|2024-09-24 18:11:40|||||||||61
1727201510000|2024-09-24 18:11:50|5728.07|5727.57|5727.82|5727.32|5728.07|5727.57|5727.82|5727.32|73
1727201520000|2024-09-24 18:12:00|5727.57|5727.07|5727.57|5727.07|5727.57|5727.07|5727.32|5726.82|128
1727201530000|2024-09-24 18:12:10|5727.32|5726.82|5727.32|5726.82|5727.57|5727.07|5727.07|5726.57|153
1727201540000|2024-09-24 18:12:20|5727.07|5726.57|5726.82|5726.32|5727.07|5726.57|5726.82|5726.32|42
1727201550000|2024-09-24 18:12:30|5726.94|5726.44|5727.32|5726.82|5727.32|5726.82|5726.94|5726.44|158
1727201560000|2024-09-24 18:12:40|5727.57|5727.07|5727.07|5726.57|5727.82|5727.32|5727.07|5726.57|162
1727201570000|2024-09-24 18:12:50|5726.82|5726.32|5726.82|5726.32|5727.07|5726.57|5726.82|5726.32|229
1727201580000|2024-09-24 18:13:00|5727.07|5726.57|5727.19|5726.69|5727.32|5726.82|5727.07|5726.57|205
1727201590000|2024-09-24 18:13:10|5727.32|5726.82|5726.82|5726.32|5727.32|5726.82|5726.82|5726.32|125
1727201600000|2024-09-24 18:13:20|5727.07|5726.57|5727.32|5726.82|5727.32|5726.82|5726.57|5726.07|143
1727201610000|2024-09-24 18:13:30|5727.07|5726.57|5727.07|5726.57|5727.32|5726.82|5727.07|5726.57|121
1727201620000|2024-09-24 18:13:40|5726.82|5726.32|5724.82|5724.32|5726.82|5726.32|5724.82|5724.32|1604
1727201630000|2024-09-24 18:13:50|5724.32|5723.82|5726.07|5725.57|5726.07|5725.57|5724.32|5723.82|1312
1727201640000|2024-09-24 18:14:00|5726.32|5725.82|5726.82|5726.32|5726.82|5726.32|5726.32|5725.82|263
1727201650000|2024-09-24 18:14:10|5727.07|5726.57|5727.07|5726.57|5727.07|5726.57|5726.57|5726.07|454
1727201660000|2024-09-24 18:14:20|5726.82|5726.32|5727.32|5726.82|5727.32|5726.82|5726.82|5726.32|231
1727201670000|2024-09-24 18:14:30|5727.07|5726.57|5726.57|5726.07|5727.19|5726.69|5726.57|5726.07|282
1727201680000|2024-09-24 18:14:40|5726.32|5725.82|5726.57|5726.07|5726.57|5726.07|5726.32|5725.82|246
1727201690000|2024-09-24 18:14:50|5726.32|5725.82|5726.82|5726.32|5726.82|5726.32|5726.32|5725.82|154
1727201700000|2024-09-24 18:15:00|5726.57|5726.07|5726.82|5726.32|5726.82|5726.32|5726.32|5725.82|200
1727201710000|2024-09-24 18:15:10|5726.57|5726.07|5726.32|5725.82|5726.57|5726.07|5726.07|5725.57|184
1727201720000|2024-09-24 18:15:20|5726.44|5725.94|5727.07|5726.57|5727.07|5726.57|5726.44|5725.94|264
1727201730000|2024-09-24 18:15:30|5726.82|5726.32|5726.32|5725.82|5726.82|5726.32|5726.32|5725.82|107
1727201740000|2024-09-24 18:15:40|5726.07|5725.57|5725.82|5725.32|5726.07|5725.57|5725.57|5725.07|301
1727201750000|2024-09-24 18:15:50|5725.57|5725.07|5725.32|5724.82|5725.57|5725.07|5725.19|5724.69|188
1727201760000|2024-09-24 18:16:00|5725.07|5724.57|5725.57|5725.07|5725.57|5725.07|5725.07|5724.57|252
1727201770000|2024-09-24 18:16:10|5725.32|5724.82|5725.57|5725.07|5725.57|5725.07|5725.32|5724.82|66
1727201780000|2024-09-24 18:16:20|5725.82|5725.32|5726.07|5725.57|5726.32|5725.82|5725.82|5725.32|214
1727201790000|2024-09-24 18:16:30|5725.82|5725.32|5725.82|5725.32|5725.82|5725.32|5725.82|5725.32|58
1727201800000|2024-09-24 18:16:40|5725.57|5725.07|5725.82|5725.32|5725.82|5725.32|5725.57|5725.07|67
1727201810000|2024-09-24 18:16:50|5725.57|5725.07|5725.82|5725.32|5725.82|5725.32|5725.57|5725.07|65
1727201820000|2024-09-24 18:17:00|5725.57|5725.07|5725.07|5724.57|5725.82|5725.32|5725.07|5724.57|204
1727201830000|2024-09-24 18:17:10|5724.82|5724.32|5724.57|5724.07|5724.82|5724.32|5724.57|5724.07|418
1727201840000|2024-09-24 18:17:20|5724.82|5724.32|5724.82|5724.32|5724.82|5724.32|5724.57|5724.07|142
1727201850000|2024-09-24 18:17:30|5724.57|5724.07|5724.82|5724.32|5724.82|5724.32|5724.57|5724.07|124
1727201860000|2024-09-24 18:17:40|5725.07|5724.57|5725.07|5724.57|5725.07|5724.57|5724.82|5724.32|139
1727201870000|2024-09-24 18:17:50|5725.32|5724.82|5724.82|5724.32|5725.32|5724.82|5724.57|5724.07|228
1727201880000|2024-09-24 18:18:00|5725.07|5724.57|5725.07|5724.57|5725.07|5724.57|5724.57|5724.07|263
1727201890000|2024-09-24 18:18:10|5724.82|5724.32|5725.07|5724.57|5725.32|5724.82|5724.82|5724.32|303
1727201900000|2024-09-24 18:18:20|5725.32|5724.82|5725.82|5725.32|5726.07|5725.57|5725.32|5724.82|764
1727201910000|2024-09-24 18:18:30|5725.57|5725.07|5725.57|5725.07|5725.82|5725.32|5725.57|5725.07|172
1727201920000|2024-09-24 18:18:40|5725.32|5724.82|5725.57|5725.07|5725.57|5725.07|5725.32|5724.82|215
1727201930000|2024-09-24 18:18:50|5725.32|5724.82|5726.57|5726.07|5726.57|5726.07|5725.32|5724.82|303
1727201940000|2024-09-24 18:19:00|5726.82|5726.32|5727.07|5726.57|5727.32|5726.82|5726.82|5726.32|287
1727201950000|2024-09-24 18:19:10|||||||||133
1727201960000|2024-09-24 18:19:20|5727.32|5726.82|5727.32|5726.82|5727.32|5726.82|5727.07|5726.57|138
1727201970000|2024-09-24 18:19:30|5727.57|5727.07|5727.57|5727.07|5727.57|5727.07|5727.57|5727.07|200
1727201980000|2024-09-24 18:19:40|5727.82|5727.32|5727.57|5727.07|5727.82|5727.32|5727.57|5727.07|159
1727201990000|2024-09-24 18:19:50|5727.32|5726.82|5727.44|5726.94|5727.82|5727.32|5727.32|5726.82|126
1727202000000|2024-09-24 18:20:00|5727.32|5726.82|5727.32|5726.82|5727.32|5726.82|5727.07|5726.57|156
1727202010000|2024-09-24 18:20:10|5727.07|5726.57|5726.82|5726.32|5727.19|5726.69|5726.82|5726.32|168
1727202020000|2024-09-24 18:20:20|5727.07|5726.57|5727.57|5727.07|5727.57|5727.07|5727.07|5726.57|147
1727202030000|2024-09-24 18:20:30|5727.32|5726.82|5727.07|5726.57|5727.32|5726.82|5727.07|5726.57|171
1727202040000|2024-09-24 18:20:40|5726.82|5726.32|5726.82|5726.32|5727.32|5726.82|5726.82|5726.32|970
1727202050000|2024-09-24 18:20:50|||||||||263
1727202060000|2024-09-24 18:21:00|||||||||31
1727202070000|2024-09-24 18:21:10|5727.07|5726.57|5727.32|5726.82|5727.32|5726.82|5727.07|5726.57|281
1727202080000|2024-09-24 18:21:20|5726.82|5726.32|5726.32|5725.82|5726.82|5726.32|5726.07|5725.57|318
1727202090000|2024-09-24 18:21:30|5726.44|5725.94|5726.57|5726.07|5726.57|5726.07|5726.32|5725.82|491
1727202100000|2024-09-24 18:21:40|5726.32|5725.82|5725.82|5725.32|5726.32|5725.82|5725.82|5725.32|320
1727202110000|2024-09-24 18:21:50|5726.07|5725.57|5726.32|5725.82|5726.32|5725.82|5726.07|5725.57|98
1727202120000|2024-09-24 18:22:00|5726.57|5726.07|5727.32|5726.82|5727.32|5726.82|5726.57|5726.07|163
1727202130000|2024-09-24 18:22:10|5727.07|5726.57|5727.07|5726.57|5727.32|5726.82|5726.82|5726.32|106
1727202140000|2024-09-24 18:22:20|5727.32|5726.82|5727.32|5726.82|5727.57|5727.07|5727.32|5726.82|154
1727202150000|2024-09-24 18:22:30|5727.57|5727.07|5727.82|5727.32|5728.07|5727.57|5727.57|5727.07|213
1727202160000|2024-09-24 18:22:40|5727.57|5727.07|5727.57|5727.07|5727.57|5727.07|5727.57|5727.07|26
1727202170000|2024-09-24 18:22:50|5727.82|5727.32|5727.32|5726.82|5727.82|5727.32|5727.32|5726.82|242
1727202180000|2024-09-24 18:23:00|5727.07|5726.57|5727.07|5726.57|5727.19|5726.69|5726.57|5726.07|181
1727202190000|2024-09-24 18:23:10|5726.82|5726.32|5726.32|5725.82|5726.82|5726.32|5726.32|5725.82|45
1727202200000|2024-09-24 18:23:20|5726.57|5726.07|5726.32|5725.82|5726.57|5726.07|5726.07|5725.57|152
1727202210000|2024-09-24 18:23:30|5726.57|5726.07|5726.57|5726.07|5726.57|5726.07|5726.32|5725.82|68
1727202220000|2024-09-24 18:23:40|5726.44|5725.94|5726.82|5726.32|5726.82|5726.32|5726.44|5725.94|58
1727202230000|2024-09-24 18:23:50|5726.57|5726.07|5726.82|5726.32|5726.82|5726.32|5726.57|5726.07|84
1727202240000|2024-09-24 18:24:00|5726.32|5725.82|5726.57|5726.07|5726.57|5726.07|5726.32|5725.82|77
1727202250000|2024-09-24 18:24:10|5726.44|5725.94|5726.57|5726.07|5726.57|5726.07|5726.32|5725.82|24
1727202260000|2024-09-24 18:24:20|5726.69|5726.19|5726.57|5726.07|5726.69|5726.19|5726.32|5725.82|118
1727202270000|2024-09-24 18:24:30|5726.32|5725.82|5726.19|5725.69|5726.32|5725.82|5726.07|5725.57|116
1727202280000|2024-09-24 18:24:40|5726.07|5725.57|5726.82|5726.32|5726.82|5726.32|5726.07|5725.57|89
1727202290000|2024-09-24 18:24:50|5727.07|5726.57|5726.57|5726.07|5727.07|5726.57|5726.57|5726.07|218
1727202300000|2024-09-24 18:25:00|5726.82|5726.32|5726.57|5726.07|5726.82|5726.32|5726.57|5726.07|86
1727202310000|2024-09-24 18:25:10|5726.82|5726.32|5727.07|5726.57|5727.07|5726.57|5726.57|5726.07|95
1727202320000|2024-09-24 18:25:20|5726.69|5726.19|5726.82|5726.32|5726.82|5726.32|5726.57|5726.07|89
1727202330000|2024-09-24 18:25:30|5726.69|5726.19|5726.57|5726.07|5726.82|5726.32|5726.57|5726.07|66
1727202340000|2024-09-24 18:25:40|5726.32|5725.82|5726.32|5725.82|5726.57|5726.07|5726.07|5725.57|226
1727202350000|2024-09-24 18:25:50|5726.19|5725.69|5726.07|5725.57|5726.32|5725.82|5726.07|5725.57|79
1727202360000|2024-09-24 18:26:00|5726.32|5725.82|5725.57|5725.07|5726.32|5725.82|5725.57|5725.07|223
1727202370000|2024-09-24 18:26:10|5725.82|5725.32|5726.07|5725.57|5726.07|5725.57|5725.82|5725.32|133
1727202380000|2024-09-24 18:26:20|5726.32|5725.82|5726.07|5725.57|5726.32|5725.82|5725.82|5725.32|86
1727202390000|2024-09-24 18:26:30|5725.94|5725.44|5726.32|5725.82|5726.32|5725.82|5725.94|5725.44|91
1727202400000|2024-09-24 18:26:40|5726.44|5725.94|5726.57|5726.07|5726.57|5726.07|5726.32|5725.82|94
1727202410000|2024-09-24 18:26:50|5726.32|5725.82|5726.57|5726.07|5726.57|5726.07|5726.32|5725.82|70
1727202420000|2024-09-24 18:27:00|5726.82|5726.32|5726.32|5725.82|5726.82|5726.32|5726.32|5725.82|85
1727202430000|2024-09-24 18:27:10|5726.07|5725.57|5726.07|5725.57|5726.32|5725.82|5726.07|5725.57|67
1727202440000|2024-09-24 18:27:20|5725.94|5725.44|5726.07|5725.57|5726.07|5725.57|5725.94|5725.44|47
1727202450000|2024-09-24 18:27:30|5725.82|5725.32|5726.57|5726.07|5726.57|5726.07|5725.82|5725.32|106
1727202460000|2024-09-24 18:27:40|5726.32|5725.82|5726.32|5725.82|5726.32|5725.82|5726.07|5725.57|57
1727202470000|2024-09-24 18:27:50|5726.57|5726.07|5726.32|5725.82|5726.57|5726.07|5726.32|5725.82|62
1727202480000|2024-09-24 18:28:00|5726.57|5726.07|5726.57|5726.07|5726.57|5726.07|5726.57|5726.07|59
1727202490000|2024-09-24 18:28:10|5726.32|5725.82|5726.82|5726.32|5726.94|5726.44|5726.32|5725.82|191
1727202500000|2024-09-24 18:28:20|5727.07|5726.57|5726.57|5726.07|5727.07|5726.57|5726.57|5726.07|120
1727202510000|2024-09-24 18:28:30|5726.44|5725.94|5725.57|5725.07|5726.57|5726.07|5725.57|5725.07|202
1727202520000|2024-09-24 18:28:40|5725.32|5724.82|5725.32|5724.82|5725.32|5724.82|5725.07|5724.57|693
1727202530000|2024-09-24 18:28:50|5725.07|5724.57|5725.07|5724.57|5725.32|5724.82|5724.82|5724.32|228
1727202540000|2024-09-24 18:29:00|5724.57|5724.07|5724.82|5724.32|5724.82|5724.32|5723.69|5723.19|955
1727202550000|2024-09-24 18:29:10|5724.94|5724.44|5725.32|5724.82|5725.44|5724.94|5724.82|5724.32|373
1727202560000|2024-09-24 18:29:20|5725.57|5725.07|5725.82|5725.32|5725.82|5725.32|5725.44|5724.94|193
1727202570000|2024-09-24 18:29:30|5725.69|5725.19|5725.32|5724.82|5725.82|5725.32|5725.32|5724.82|133
1727202580000|2024-09-24 18:29:40|5725.19|5724.69|5725.32|5724.82|5725.32|5724.82|5725.07|5724.57|129
1727202590000|2024-09-24 18:29:50|5725.19|5724.69|5725.32|5724.82|5725.32|5724.82|5725.19|5724.69|70
1727202600000|2024-09-24 18:30:00|5725.07|5724.57|5723.82|5723.32|5725.07|5724.57|5723.82|5723.32|496
1727202610000|2024-09-24 18:30:10|5723.94|5723.44|5723.07|5722.57|5724.07|5723.57|5722.94|5722.44|771
1727202620000|2024-09-24 18:30:20|5722.57|5722.07|5718.32|5717.82|5722.82|5722.32|5717.82|5717.32|3342
1727202630000|2024-09-24 18:30:30|5718.07|5717.57|5719.57|5719.07|5719.57|5719.07|5717.07|5716.57|2392
1727202640000|2024-09-24 18:30:40|5719.32|5718.82|5720.32|5719.82|5720.82|5720.32|5719.32|5718.82|1073
1727202650000|2024-09-24 18:30:50|5720.82|5720.32|5721.82|5721.32|5721.82|5721.32|5720.82|5720.32|778
1727202660000|2024-09-24 18:31:00|5721.57|5721.07|5721.57|5721.07|5722.32|5721.82|5721.07|5720.57|951
1727202670000|2024-09-24 18:31:10|5721.82|5721.32|5722.32|5721.82|5722.32|5721.82|5721.82|5721.32|472
1727202680000|2024-09-24 18:31:20|5722.57|5722.07|5722.32|5721.82|5722.57|5722.07|5722.07|5721.57|448
1727202690000|2024-09-24 18:31:30|5722.57|5722.07|5722.82|5722.32|5723.07|5722.57|5722.32|5721.82|580
1727202700000|2024-09-24 18:31:40|5722.57|5722.07|5723.32|5722.82|5723.32|5722.82|5722.57|5722.07|612
1727202710000|2024-09-24 18:31:50|5723.07|5722.57|5723.07|5722.57|5723.32|5722.82|5722.82|5722.32|126
1727202720000|2024-09-24 18:32:00|5722.82|5722.32|5722.82|5722.32|5723.07|5722.57|5722.82|5722.32|224
1727202730000|2024-09-24 18:32:10|5722.57|5722.07|5721.82|5721.32|5722.57|5722.07|5721.32|5720.82|1101
1727202740000|2024-09-24 18:32:20|5721.57|5721.07|5721.57|5721.07|5721.82|5721.32|5721.57|5721.07|283
1727202750000|2024-09-24 18:32:30|5721.32|5720.82|5722.07|5721.57|5722.07|5721.57|5721.32|5720.82|483
1727202760000|2024-09-24 18:32:40|5721.82|5721.32|5721.82|5721.32|5722.07|5721.57|5721.82|5721.32|637
1727202770000|2024-09-24 18:32:50|||||||||88
1727202780000|2024-09-24 18:33:00|5721.57|5721.07|5721.07|5720.57|5721.57|5721.07|5720.57|5720.07|519
1727202790000|2024-09-24 18:33:10|5721.19|5720.69|5721.57|5721.07|5721.82|5721.32|5721.19|5720.69|245
1727202800000|2024-09-24 18:33:20|5721.82|5721.32|5722.07|5721.57|5722.07|5721.57|5721.82|5721.32|71
1727202810000|2024-09-24 18:33:30|5722.32|5721.82|5723.07|5722.57|5723.32|5722.82|5722.32|5721.82|941
1727202820000|2024-09-24 18:33:40|5722.94|5722.44|5724.07|5723.57|5724.32|5723.82|5722.94|5722.44|680
1727202830000|2024-09-24 18:33:50|5723.82|5723.32|5723.82|5723.32|5724.07|5723.57|5723.57|5723.07|221
1727202840000|2024-09-24 18:34:00|||||||||86
1727202850000|2024-09-24 18:34:10|5724.07|5723.57|5724.57|5724.07|5724.82|5724.32|5724.07|5723.57|369
1727202860000|2024-09-24 18:34:20|5724.32|5723.82|5725.07|5724.57|5725.07|5724.57|5724.32|5723.82|326
1727202870000|2024-09-24 18:34:30|5724.82|5724.32|5724.57|5724.07|5725.07|5724.57|5724.32|5723.82|427
1727202880000|2024-09-24 18:34:40|5724.32|5723.82|5724.32|5723.82|5724.32|5723.82|5724.07|5723.57|142
1727202890000|2024-09-24 18:34:50|5724.57|5724.07|5724.57|5724.07|5724.57|5724.07|5724.57|5724.07|165
1727202900000|2024-09-24 18:35:00|5724.82|5724.32|5725.07|5724.57|5725.32|5724.82|5724.82|5724.32|1262
1727202910000|2024-09-24 18:35:10|5724.82|5724.32|5725.57|5725.07|5725.82|5725.32|5724.82|5724.32|830
1727202920000|2024-09-24 18:35:20|5725.07|5724.57|5724.82|5724.32|5725.32|5724.82|5724.82|5724.32|310
1727202930000|2024-09-24 18:35:30|5724.57|5724.07|5725.07|5724.57|5725.07|5724.57|5724.57|5724.07|237
1727202940000|2024-09-24 18:35:40|5725.32|5724.82|5726.07|5725.57|5726.07|5725.57|5725.07|5724.57|238
1727202950000|2024-09-24 18:35:50|5725.94|5725.44|5725.82|5725.32|5726.07|5725.57|5725.82|5725.32|166
1727202960000|2024-09-24 18:36:00|5725.57|5725.07|5725.32|5724.82|5725.57|5725.07|5725.32|5724.82|283
1727202970000|2024-09-24 18:36:10|5725.57|5725.07|5725.82|5725.32|5725.82|5725.32|5725.32|5724.82|165
1727202980000|2024-09-24 18:36:20|5725.57|5725.07|5726.07|5725.57|5726.07|5725.57|5725.57|5725.07|666
1727202990000|2024-09-24 18:36:30|5726.32|5725.82|5726.07|5725.57|5726.32|5725.82|5726.07|5725.57|663
1727203000000|2024-09-24 18:36:40|5726.32|5725.82|5726.07|5725.57|5726.32|5725.82|5726.07|5725.57|313
1727203010000|2024-09-24 18:36:50|5726.32|5725.82|5726.32|5725.82|5726.57|5726.07|5726.07|5725.57|527
1727203020000|2024-09-24 18:37:00|5726.57|5726.07|5725.82|5725.32|5726.57|5726.07|5725.82|5725.32|192
1727203030000|2024-09-24 18:37:10|5725.69|5725.19|5724.82|5724.32|5725.69|5725.19|5724.82|5724.32|729
1727203040000|2024-09-24 18:37:20|5725.07|5724.57|5724.57|5724.07|5725.07|5724.57|5724.57|5724.07|193
1727203050000|2024-09-24 18:37:30|5724.82|5724.32|5724.57|5724.07|5724.82|5724.32|5724.32|5723.82|169
1727203060000|2024-09-24 18:37:40|5724.82|5724.32|5725.07|5724.57|5725.07|5724.57|5724.69|5724.19|1080
1727203070000|2024-09-24 18:37:50|||||||||25
1727203080000|2024-09-24 18:38:00|5725.32|5724.82|5725.57|5725.07|5725.57|5725.07|5725.32|5724.82|453
1727203090000|2024-09-24 18:38:10|5725.82|5725.32|5726.07|5725.57|5726.07|5725.57|5725.82|5725.32|509
1727203100000|2024-09-24 18:38:20|5725.82|5725.32|5725.82|5725.32|5726.07|5725.57|5725.57|5725.07|159
1727203110000|2024-09-24 18:38:30|5725.94|5725.44|5725.82|5725.32|5725.94|5725.44|5725.57|5725.07|85
1727203120000|2024-09-24 18:38:40|5726.07|5725.57|5726.32|5725.82|5726.32|5725.82|5726.07|5725.57|130
1727203130000|2024-09-24 18:38:50|5726.57|5726.07|5726.44|5725.94|5726.82|5726.32|5726.32|5725.82|186
1727203140000|2024-09-24 18:39:00|5726.32|5725.82|5726.07|5725.57|5726.32|5725.82|5726.07|5725.57|169
1727203150000|2024-09-24 18:39:10|5726.32|5725.82|5726.32|5725.82|5726.32|5725.82|5726.07|5725.57|76
1727203160000|2024-09-24 18:39:20|5726.57|5726.07|5726.57|5726.07|5726.57|5726.07|5726.57|5726.07|130
1727203170000|2024-09-24 18:39:30|5726.82|5726.32|5726.82|5726.32|5727.07|5726.57|5726.82|5726.32|141
1727203180000|2024-09-24 18:39:40|5727.07|5726.57|5727.82|5727.32|5727.82|5727.32|5727.07|5726.57|359
1727203190000|2024-09-24 18:39:50|5728.07|5727.57|5728.57|5728.07|5728.57|5728.07|5727.82|5727.32|493
1727203200000|2024-09-24 18:40:00|5728.32|5727.82|5728.32|5727.82|5729.07|5728.57|5728.32|5727.82|774
1727203210000|2024-09-24 18:40:10|5728.07|5727.57|5728.32|5727.82|5728.57|5728.07|5728.07|5727.57|582
1727203220000|2024-09-24 18:40:20|5728.57|5728.07|5728.32|5727.82|5728.57|5728.07|5728.32|5727.82|237
1727203230000|2024-09-24 18:40:30|5728.19|5727.69|5728.07|5727.57|5728.19|5727.69|5727.82|5727.32|372
1727203240000|2024-09-24 18:40:40|5727.94|5727.44|5727.44|5726.94|5728.07|5727.57|5727.07|5726.57|377
1727203250000|2024-09-24 18:40:50|5727.57|5727.07|5727.07|5726.57|5727.57|5727.07|5727.07|5726.57|98
1727203260000|2024-09-24 18:41:00|5727.19|5726.69|5727.07|5726.57|5727.32|5726.82|5727.07|5726.57|285
1727203270000|2024-09-24 18:41:10|5727.32|5726.82|5727.32|5726.82|5727.32|5726.82|5727.07|5726.57|59
1727203280000|2024-09-24 18:41:20|||||||||132
1727203290000|2024-09-24 18:41:30|5727.44|5726.94|5727.82|5727.32|5727.82|5727.32|5727.32|5726.82|183
1727203300000|2024-09-24 18:41:40|5727.69|5727.19|5727.82|5727.32|5728.07|5727.57|5727.69|5727.19|205
1727203310000|2024-09-24 18:41:50|5727.69|5727.19|5727.57|5727.07|5727.82|5727.32|5727.57|5727.07|247
1727203320000|2024-09-24 18:42:00|5727.82|5727.32|5727.32|5726.82|5727.82|5727.32|5727.32|5726.82|149
1727203330000|2024-09-24 18:42:10|5726.19|5725.69|5727.07|5726.57|5727.07|5726.57|5726.07|5725.57|475
1727203340000|2024-09-24 18:42:20|5726.82|5726.32|5726.82|5726.32|5727.07|5726.57|5726.57|5726.07|73
1727203350000|2024-09-24 18:42:30|5727.07|5726.57|5727.32|5726.82|5727.32|5726.82|5727.07|5726.57|160
1727203360000|2024-09-24 18:42:40|5727.07|5726.57|5727.07|5726.57|5727.32|5726.82|5726.82|5726.32|177
1727203370000|2024-09-24 18:42:50|5726.82|5726.32|5727.07|5726.57|5727.07|5726.57|5726.57|5726.07|94
1727203380000|2024-09-24 18:43:00|5726.82|5726.32|5726.82|5726.32|5726.82|5726.32|5726.82|5726.32|122
1727203390000|2024-09-24 18:43:10|5727.07|5726.57|5726.82|5726.32|5727.07|5726.57|5726.82|5726.32|539
1727203400000|2024-09-24 18:43:20|5727.07|5726.57|5727.07|5726.57|5727.07|5726.57|5727.07|5726.57|477
1727203410000|2024-09-24 18:43:30|5726.82|5726.32|5726.82|5726.32|5726.82|5726.32|5726.82|5726.32|230
1727203420000|2024-09-24 18:43:40|||||||||126
1727203430000|2024-09-24 18:43:50|||||||||275
1727203440000|2024-09-24 18:44:00|5727.32|5726.82|5727.57|5727.07|5727.57|5727.07|5727.07|5726.57|618
1727203450000|2024-09-24 18:44:10|5727.32|5726.82|5727.32|5726.82|5727.32|5726.82|5727.32|5726.82|186
1727203460000|2024-09-24 18:44:20|5727.07|5726.57|5727.57|5727.07|5727.57|5727.07|5726.82|5726.32|492
1727203470000|2024-09-24 18:44:30|5727.82|5727.32|5727.82|5727.32|5727.82|5727.32|5727.82|5727.32|96
1727203480000|2024-09-24 18:44:40|5727.57|5727.07|5727.82|5727.32|5727.82|5727.32|5727.57|5727.07|140
1727203490000|2024-09-24 18:44:50|5728.07|5727.57|5728.07|5727.57|5728.07|5727.57|5728.07|5727.57|178
1727203500000|2024-09-24 18:45:00|5728.32|5727.82|5727.82|5727.32|5728.32|5727.82|5727.57|5727.07|274
1727203510000|2024-09-24 18:45:10|5727.57|5727.07|5727.82|5727.32|5727.82|5727.32|5727.32|5726.82|197
1727203520000|2024-09-24 18:45:20|5728.07|5727.57|5728.07|5727.57|5728.07|5727.57|5728.07|5727.57|120
1727203530000|2024-09-24 18:45:30|5727.82|5727.32|5727.82|5727.32|5728.07|5727.57|5727.57|5727.07|124
1727203540000|2024-09-24 18:45:40|5728.07|5727.57|5728.07|5727.57|5728.07|5727.57|5727.82|5727.32|90
1727203550000|2024-09-24 18:45:50|5727.82|5727.32|5727.57|5727.07|5727.82|5727.32|5727.57|5727.07|69
1727203560000|2024-09-24 18:46:00|5727.32|5726.82|5726.82|5726.32|5727.57|5727.07|5726.82|5726.32|358
1727203570000|2024-09-24 18:46:10|5727.07|5726.57|5727.32|5726.82|5727.32|5726.82|5727.07|5726.57|381
1727203580000|2024-09-24 18:46:20|||||||||35
1727203590000|2024-09-24 18:46:30|5727.57|5727.07|5727.32|5726.82|5727.57|5727.07|5727.32|5726.82|310
1727203600000|2024-09-24 18:46:40|5727.57|5727.07|5727.32|5726.82|5727.57|5727.07|5727.07|5726.57|504
1727203610000|2024-09-24 18:46:50|5727.19|5726.69|5726.32|5725.82|5727.19|5726.69|5726.07|5725.57|519
1727203620000|2024-09-24 18:47:00|5726.57|5726.07|5726.82|5726.32|5726.82|5726.32|5726.57|5726.07|225
1727203630000|2024-09-24 18:47:10|5726.57|5726.07|5726.32|5725.82|5726.82|5726.32|5726.32|5725.82|100
1727203640000|2024-09-24 18:47:20|5726.07|5725.57|5726.07|5725.57|5726.32|5725.82|5725.82|5725.32|187
1727203650000|2024-09-24 18:47:30|5726.32|5725.82|5726.82|5726.32|5727.07|5726.57|5726.32|5725.82|460
1727203660000|2024-09-24 18:47:40|5726.94|5726.44|5727.57|5727.07|5727.57|5727.07|5726.82|5726.32|220
1727203670000|2024-09-24 18:47:50|5727.32|5726.82|5727.57|5727.07|5727.82|5727.32|5727.32|5726.82|164
1727203680000|2024-09-24 18:48:00|5727.32|5726.82|5726.82|5726.32|5727.32|5726.82|5726.57|5726.07|213
1727203690000|2024-09-24 18:48:10|5726.57|5726.07|5726.82|5726.32|5726.82|5726.32|5726.57|5726.07|94
1727203700000|2024-09-24 18:48:20|||||||||63
1727203710000|2024-09-24 18:48:30|5727.07|5726.57|5726.82|5726.32|5727.07|5726.57|5726.57|5726.07|176
1727203720000|2024-09-24 18:48:40|5726.57|5726.07|5726.57|5726.07|5726.57|5726.07|5726.57|5726.07|43
1727203730000|2024-09-24 18:48:50|5726.82|5726.32|5726.82|5726.32|5726.82|5726.32|5726.57|5726.07|128
1727203740000|2024-09-24 18:49:00|5726.69|5726.19|5726.07|5725.57|5726.69|5726.19|5726.07|5725.57|200
1727203750000|2024-09-24 18:49:10|5726.32|5725.82|5726.32|5725.82|5726.32|5725.82|5725.82|5725.32|196
1727203760000|2024-09-24 18:49:20|5726.19|5725.69|5726.26|5725.76|5726.38|5725.88|5726.07|5725.57|119
1727203770000|2024-09-24 18:49:30|5726.01|5725.51|5726.01|5725.51|5726.26|5725.76|5725.76|5725.26|155
1727203780000|2024-09-24 18:49:40|5726.26|5725.76|5726.26|5725.76|5726.26|5725.76|5726.01|5725.51|147
1727203790000|2024-09-24 18:49:50|5726.13|5725.63|5726.01|5725.51|5726.26|5725.76|5726.01|5725.51|108
1727203800000|2024-09-24 18:50:00|5725.76|5725.26|5725.51|5725.01|5726.01|5725.51|5725.26|5724.76|602
1727203810000|2024-09-24 18:50:10|5725.76|5725.26|5726.01|5725.51|5726.01|5725.51|5725.76|5725.26|287
1727203820000|2024-09-24 18:50:20|5726.26|5725.76|5726.76|5726.26|5726.76|5726.26|5726.01|5725.51|341
1727203830000|2024-09-24 18:50:30|5727.01|5726.51|5726.76|5726.26|5727.01|5726.51|5726.51|5726.01|250
1727203840000|2024-09-24 18:50:40|5726.63|5726.13|5727.51|5727.01|5727.51|5727.01|5726.51|5726.01|223
1727203850000|2024-09-24 18:50:50|5727.26|5726.76|5727.76|5727.26|5727.76|5727.26|5727.26|5726.76|294
1727203860000|2024-09-24 18:51:00|5728.01|5727.51|5728.01|5727.51|5728.01|5727.51|5728.01|5727.51|352
1727203870000|2024-09-24 18:51:10|5728.51|5728.01|5728.26|5727.76|5728.51|5728.01|5728.26|5727.76|777
1727203880000|2024-09-24 18:51:20|5728.01|5727.51|5728.01|5727.51|5728.01|5727.51|5728.01|5727.51|408
1727203890000|2024-09-24 18:51:30|||||||||349
1727203900000|2024-09-24 18:51:40|||||||||49
1727203910000|2024-09-24 18:51:50|5728.26|5727.76|5727.76|5727.26|5728.26|5727.76|5727.76|5727.26|258
1727203920000|2024-09-24 18:52:00|5728.01|5727.51|5728.26|5727.76|5728.26|5727.76|5728.01|5727.51|356
1727203930000|2024-09-24 18:52:10|5728.01|5727.51|5728.26|5727.76|5728.51|5728.01|5728.01|5727.51|235
1727203940000|2024-09-24 18:52:20|5728.01|5727.51|5728.26|5727.76|5728.51|5728.01|5728.01|5727.51|348
1727203950000|2024-09-24 18:52:30|5728.51|5728.01|5728.26|5727.76|5728.76|5728.26|5728.26|5727.76|307
1727203960000|2024-09-24 18:52:40|5728.01|5727.51|5728.51|5728.01|5728.51|5728.01|5728.01|5727.51|194
1727203970000|2024-09-24 18:52:50|5728.26|5727.76|5727.76|5727.26|5728.26|5727.76|5727.76|5727.26|128
1727203980000|2024-09-24 18:53:00|5728.01|5727.51|5728.01|5727.51|5728.01|5727.51|5727.76|5727.26|292
1727203990000|2024-09-24 18:53:10|5728.26|5727.76|5728.01|5727.51|5728.26|5727.76|5728.01|5727.51|323
1727204000000|2024-09-24 18:53:20|5727.76|5727.26|5728.01|5727.51|5728.01|5727.51|5727.51|5727.01|109
1727204010000|2024-09-24 18:53:30|5727.88|5727.38|5728.26|5727.76|5728.26|5727.76|5727.76|5727.26|142
1727204020000|2024-09-24 18:53:40|5728.51|5728.01|5728.51|5728.01|5728.51|5728.01|5728.51|5728.01|137
1727204030000|2024-09-24 18:53:50|||||||||55
1727204040000|2024-09-24 18:54:00|5728.76|5728.26|5728.51|5728.01|5728.76|5728.26|5728.51|5728.01|151
1727204050000|2024-09-24 18:54:10|5728.26|5727.76|5728.26|5727.76|5728.51|5728.01|5728.26|5727.76|171
1727204060000|2024-09-24 18:54:20|5728.51|5728.01|5728.26|5727.76|5728.76|5728.26|5728.26|5727.76|214
1727204070000|2024-09-24 18:54:30|5728.38|5727.88|5728.51|5728.01|5728.51|5728.01|5728.26|5727.76|165
1727204080000|2024-09-24 18:54:40|||||||||20
1727204090000|2024-09-24 18:54:50|5728.26|5727.76|5728.76|5728.26|5728.76|5728.26|5728.26|5727.76|129
1727204100000|2024-09-24 18:55:00|5728.51|5728.01|5728.51|5728.01|5728.76|5728.26|5728.51|5728.01|248
1727204110000|2024-09-24 18:55:10|5728.26|5727.76|5728.76|5728.26|5728.76|5728.26|5728.26|5727.76|133
1727204120000|2024-09-24 18:55:20|5729.01|5728.51|5729.01|5728.51|5729.01|5728.51|5728.76|5728.26|266
1727204130000|2024-09-24 18:55:30|5728.76|5728.26|5729.01|5728.51|5729.26|5728.76|5728.76|5728.26|221
1727204140000|2024-09-24 18:55:40|5728.76|5728.26|5728.51|5728.01|5728.76|5728.26|5728.51|5728.01|211
1727204150000|2024-09-24 18:55:50|5728.26|5727.76|5727.51|5727.01|5728.51|5728.01|5727.51|5727.01|419
1727204160000|2024-09-24 18:56:00|5727.26|5726.76|5727.88|5727.38|5728.01|5727.51|5727.26|5726.76|472
1727204170000|2024-09-24 18:56:10|5727.76|5727.26|5728.26|5727.76|5728.51|5728.01|5727.76|5727.26|79
1727204180000|2024-09-24 18:56:20|5728.01|5727.51|5728.26|5727.76|5728.26|5727.76|5728.01|5727.51|87
1727204190000|2024-09-24 18:56:30|5728.51|5728.01|5728.76|5728.26|5728.76|5728.26|5728.51|5728.01|121
1727204200000|2024-09-24 18:56:40|5729.01|5728.51|5729.01|5728.51|5729.01|5728.51|5729.01|5728.51|133
1727204210000|2024-09-24 18:56:50|5728.88|5728.38|5729.26|5728.76|5729.51|5729.01|5728.88|5728.38|630
1727204220000|2024-09-24 18:57:00|5729.01|5728.51|5729.01|5728.51|5729.26|5728.76|5729.01|5728.51|146
1727204230000|2024-09-24 18:57:10|5728.76|5728.26|5728.51|5728.01|5728.76|5728.26|5728.51|5728.01|189
1727204240000|2024-09-24 18:57:20|5728.76|5728.26|5728.51|5728.01|5728.76|5728.26|5728.26|5727.76|206
1727204250000|2024-09-24 18:57:30|5728.76|5728.26|5729.01|5728.51|5729.01|5728.51|5728.76|5728.26|412
1727204260000|2024-09-24 18:57:40|||||||||265
1727204270000|2024-09-24 18:57:50|||||||||226
1727204280000|2024-09-24 18:58:00|5728.76|5728.26|5728.01|5727.51|5728.76|5728.26|5727.63|5727.13|527
1727204290000|2024-09-24 18:58:10|5728.26|5727.76|5728.01|5727.51|5728.26|5727.76|5727.76|5727.26|127
1727204300000|2024-09-24 18:58:20|5728.26|5727.76|5728.01|5727.51|5728.26|5727.76|5728.01|5727.51|59
1727204310000|2024-09-24 18:58:30|5727.88|5727.38|5727.51|5727.01|5728.01|5727.51|5727.51|5727.01|132
1727204320000|2024-09-24 18:58:40|5727.76|5727.26|5727.51|5727.01|5727.76|5727.26|5727.51|5727.01|107
1727204330000|2024-09-24 18:58:50|||||||||74
1727204340000|2024-09-24 18:59:00|5727.26|5726.76|5726.76|5726.26|5727.26|5726.76|5725.76|5725.26|718
1727204350000|2024-09-24 18:59:10|5727.01|5726.51|5727.51|5727.01|5727.51|5727.01|5727.01|5726.51|314
1727204360000|2024-09-24 18:59:20|5727.38|5726.88|5727.51|5727.01|5727.51|5727.01|5727.26|5726.76|128
1727204370000|2024-09-24 18:59:30|5727.76|5727.26|5727.26|5726.76|5727.76|5727.26|5727.26|5726.76|220
1727204380000|2024-09-24 18:59:40|5727.38|5726.88|5728.01|5727.51|5728.01|5727.51|5727.38|5726.88|253
1727204390000|2024-09-24 18:59:50|5727.76|5727.26|5727.76|5727.26|5727.76|5727.26|5727.76|5727.26|56
1727204400000|2024-09-24 19:00:00|5727.26|5726.76|5727.26|5726.76|5727.51|5727.01|5726.76|5726.26|601
1727204410000|2024-09-24 19:00:10|5727.51|5727.01|5727.26|5726.76|5728.01|5727.51|5727.01|5726.51|491
1727204420000|2024-09-24 19:00:20|5727.01|5726.51|5727.51|5727.01|5727.51|5727.01|5727.01|5726.51|104
1727204430000|2024-09-24 19:00:30|5727.26|5726.76|5727.26|5726.76|5727.26|5726.76|5727.26|5726.76|59
1727204440000|2024-09-24 19:00:40|5727.51|5727.01|5728.26|5727.76|5728.26|5727.76|5727.38|5726.88|251
1727204450000|2024-09-24 19:00:50|5728.01|5727.51|5727.76|5727.26|5728.26|5727.76|5727.76|5727.26|173
1727204460000|2024-09-24 19:01:00|5727.51|5727.01|5728.01|5727.51|5728.01|5727.51|5727.51|5727.01|172
1727204470000|2024-09-24 19:01:10|||||||||62
1727204480000|2024-09-24 19:01:20|5727.88|5727.38|5727.76|5727.26|5728.01|5727.51|5727.76|5727.26|124
1727204490000|2024-09-24 19:01:30|5728.01|5727.51|5728.01|5727.51|5728.01|5727.51|5728.01|5727.51|75
1727204500000|2024-09-24 19:01:40|5727.76|5727.26|5727.51|5727.01|5727.76|5727.26|5727.51|5727.01|434
1727204510000|2024-09-24 19:01:50|5727.26|5726.76|5727.26|5726.76|5727.26|5726.76|5727.01|5726.51|84
1727204520000|2024-09-24 19:02:00|5727.51|5727.01|5727.51|5727.01|5727.76|5727.26|5727.51|5727.01|187
1727204530000|2024-09-24 19:02:10|5727.76|5727.26|5727.76|5727.26|5727.76|5727.26|5727.51|5727.01|79
1727204540000|2024-09-24 19:02:20|5727.51|5727.01|5727.76|5727.26|5727.76|5727.26|5727.51|5727.01|104
1727204550000|2024-09-24 19:02:30|5728.01|5727.51|5728.01|5727.51|5728.26|5727.76|5728.01|5727.51|132
1727204560000|2024-09-24 19:02:40|5727.76|5727.26|5728.01|5727.51|5728.01|5727.51|5727.76|5727.26|75
1727204570000|2024-09-24 19:02:50|5728.26|5727.76|5728.51|5728.01|5728.51|5728.01|5728.26|5727.76|285
1727204580000|2024-09-24 19:03:00|5728.26|5727.76|5728.01|5727.51|5728.51|5728.01|5728.01|5727.51|162
1727204590000|2024-09-24 19:03:10|5728.26|5727.76|5728.01|5727.51|5728.26|5727.76|5728.01|5727.51|51
1727204600000|2024-09-24 19:03:20|5727.88|5727.38|5727.76|5727.26|5728.01|5727.51|5727.63|5727.13|192
1727204610000|2024-09-24 19:03:30|5727.38|5726.88|5727.76|5727.26|5727.76|5727.26|5727.38|5726.88|142
1727204620000|2024-09-24 19:03:40|5727.51|5727.01|5727.51|5727.01|5727.51|5727.01|5727.51|5727.01|33
1727204630000|2024-09-24 19:03:50|5727.26|5726.76|5728.01|5727.51|5728.01|5727.51|5727.01|5726.51|254
1727204640000|2024-09-24 19:04:00|5728.26|5727.76|5728.26|5727.76|5728.26|5727.76|5728.01|5727.51|324
1727204650000|2024-09-24 19:04:10|5728.01|5727.51|5728.26|5727.76|5728.26|5727.76|5728.01|5727.51|265
1727204660000|2024-09-24 19:04:20|5728.01|5727.51|5729.01|5728.51|5729.01|5728.51|5728.01|5727.51|245
1727204670000|2024-09-24 19:04:30|5728.76|5728.26|5728.51|5728.01|5728.76|5728.26|5728.51|5728.01|77
1727204680000|2024-09-24 19:04:40|5728.26|5727.76|5728.51|5728.01|5728.76|5728.26|5728.26|5727.76|258
1727204690000|2024-09-24 19:04:50|5728.76|5728.26|5728.76|5728.26|5728.76|5728.26|5728.76|5728.26|185
1727204700000|2024-09-24 19:05:00|5728.51|5728.01|5728.76|5728.26|5728.76|5728.26|5728.51|5728.01|181
1727204710000|2024-09-24 19:05:10|5728.63|5728.13|5728.76|5728.26|5728.76|5728.26|5728.51|5728.01|194
1727204720000|2024-09-24 19:05:20|5729.01|5728.51|5729.01|5728.51|5729.01|5728.51|5728.76|5728.26|201
1727204730000|2024-09-24 19:05:30|5728.88|5728.38|5729.01|5728.51|5729.01|5728.51|5728.76|5728.26|90
1727204740000|2024-09-24 19:05:40|5729.26|5728.76|5728.51|5728.01|5729.26|5728.76|5728.51|5728.01|278
1727204750000|2024-09-24 19:05:50|5728.76|5728.26|5728.76|5728.26|5728.76|5728.26|5728.51|5728.01|141
1727204760000|2024-09-24 19:06:00|5728.88|5728.38|5729.51|5729.01|5729.76|5729.26|5728.76|5728.26|390
1727204770000|2024-09-24 19:06:10|5729.26|5728.76|5729.26|5728.76|5729.26|5728.76|5729.26|5728.76|67
1727204780000|2024-09-24 19:06:20|5729.51|5729.01|5729.51|5729.01|5729.76|5729.26|5729.51|5729.01|136
1727204790000|2024-09-24 19:06:30|5729.76|5729.26|5729.51|5729.01|5729.76|5729.26|5729.26|5728.76|144
1727204800000|2024-09-24 19:06:40|5729.26|5728.76|5729.26|5728.76|5729.26|5728.76|5729.26|5728.76|143
1727204810000|2024-09-24 19:06:50|5729.51|5729.01|5729.51|5729.01|5729.51|5729.01|5729.26|5728.76|158
1727204820000|2024-09-24 19:07:00|5729.26|5728.76|5728.76|5728.26|5729.26|5728.76|5728.51|5728.01|449
1727204830000|2024-09-24 19:07:10|5729.01|5728.51|5728.76|5728.26|5729.01|5728.51|5728.51|5728.01|168
1727204840000|2024-09-24 19:07:20|5728.88|5728.38|5728.38|5727.88|5729.01|5728.51|5728.26|5727.76|264
1727204850000|2024-09-24 19:07:30|5728.51|5728.01|5728.76|5728.26|5728.76|5728.26|5728.26|5727.76|80
1727204860000|2024-09-24 19:07:40|5728.51|5728.01|5728.76|5728.26|5728.76|5728.26|5728.51|5728.01|125
1727204870000|2024-09-24 19:07:50|5728.88|5728.38|5729.01|5728.51|5729.01|5728.51|5728.76|5728.26|105
1727204880000|2024-09-24 19:08:00|5729.26|5728.76|5729.26|5728.76|5729.26|5728.76|5729.26|5728.76|96
1727204890000|2024-09-24 19:08:10|5729.01|5728.51|5729.26|5728.76|5729.26|5728.76|5729.01|5728.51|123
1727204900000|2024-09-24 19:08:20|5729.01|5728.51|5729.26|5728.76|5729.26|5728.76|5729.01|5728.51|123
1727204910000|2024-09-24 19:08:30|5729.01|5728.51|5729.01|5728.51|5729.01|5728.51|5729.01|5728.51|61
1727204920000|2024-09-24 19:08:40|5729.26|5728.76|5729.76|5729.26|5729.76|5729.26|5729.26|5728.76|591
1727204930000|2024-09-24 19:08:50|5730.01|5729.51|5730.01|5729.51|5730.26|5729.76|5730.01|5729.51|367
1727204940000|2024-09-24 19:09:00|5729.76|5729.26|5729.76|5729.26|5730.01|5729.51|5729.76|5729.26|322
1727204950000|2024-09-24 19:09:10|5730.01|5729.51|5729.76|5729.26|5730.01|5729.51|5729.51|5729.01|246
1727204960000|2024-09-24 19:09:20|5729.88|5729.38|5729.51|5729.01|5730.01|5729.51|5729.51|5729.01|109
1727204970000|2024-09-24 19:09:30|5729.26|5728.76|5729.51|5729.01|5729.51|5729.01|5729.26|5728.76|194
1727204980000|2024-09-24 19:09:40|5729.76|5729.26|5729.76|5729.26|5729.76|5729.26|5729.76|5729.26|100
1727204990000|2024-09-24 19:09:50|5729.51|5729.01|5729.26|5728.76|5729.51|5729.01|5729.26|5728.76|111
1727205000000|2024-09-24 19:10:00|5729.01|5728.51|5729.01|5728.51|5729.13|5728.63|5728.76|5728.26|270
1727205010000|2024-09-24 19:10:10|5729.26|5728.76|5729.26|5728.76|5729.26|5728.76|5729.01|5728.51|152
1727205020000|2024-09-24 19:10:20|5729.01|5728.51|5729.51|5729.01|5729.51|5729.01|5729.01|5728.51|88
1727205030000|2024-09-24 19:10:30|5729.01|5728.51|5730.01|5729.51|5730.01|5729.51|5729.01|5728.51|238
1727205040000|2024-09-24 19:10:40|5730.13|5729.63|5730.01|5729.51|5730.26|5729.76|5730.01|5729.51|282
1727205050000|2024-09-24 19:10:50|5729.76|5729.26|5730.01|5729.51|5730.26|5729.76|5729.76|5729.26|259
1727205060000|2024-09-24 19:11:00|5729.76|5729.26|5730.01|5729.51|5730.01|5729.51|5729.76|5729.26|94
1727205070000|2024-09-24 19:11:10|5729.76|5729.26|5729.51|5729.01|5729.76|5729.26|5729.51|5729.01|165
1727205080000|2024-09-24 19:11:20|5729.26|5728.76|5729.51|5729.01|5729.51|5729.01|5729.01|5728.51|131
1727205090000|2024-09-24 19:11:30|5729.01|5728.51|5729.01|5728.51|5729.88|5729.38|5729.01|5728.51|350
1727205100000|2024-09-24 19:11:40|5728.76|5728.26|5728.76|5728.26|5729.01|5728.51|5728.51|5728.01|304
1727205110000|2024-09-24 19:11:50|5729.01|5728.51|5729.01|5728.51|5729.01|5728.51|5728.88|5728.38|218
1727205120000|2024-09-24 19:12:00|5729.26|5728.76|5728.01|5727.51|5729.26|5728.76|5728.01|5727.51|394
1727205130000|2024-09-24 19:12:10|5728.26|5727.76|5728.76|5728.26|5728.76|5728.26|5728.26|5727.76|141
1727205140000|2024-09-24 19:12:20|5728.51|5728.01|5728.51|5728.01|5728.76|5728.26|5728.51|5728.01|65
1727205150000|2024-09-24 19:12:30|5728.26|5727.76|5728.01|5727.51|5728.26|5727.76|5727.76|5727.26|194
1727205160000|2024-09-24 19:12:40|5728.26|5727.76|5728.51|5728.01|5728.51|5728.01|5728.13|5727.63|65
1727205170000|2024-09-24 19:12:50|5728.76|5728.26|5728.76|5728.26|5728.76|5728.26|5728.76|5728.26|94
1727205180000|2024-09-24 19:13:00|5729.01|5728.51|5728.51|5728.01|5729.01|5728.51|5728.51|5728.01|132
1727205190000|2024-09-24 19:13:10|5728.76|5728.26|5728.51|5728.01|5728.76|5728.26|5728.51|5728.01|145
1727205200000|2024-09-24 19:13:20|5728.26|5727.76|5728.51|5728.01|5728.51|5728.01|5728.26|5727.76|111
1727205210000|2024-09-24 19:13:30|5728.38|5727.88|5728.51|5728.01|5728.51|5728.01|5728.26|5727.76|106
1727205220000|2024-09-24 19:13:40|5728.38|5727.88|5728.51|5728.01|5728.51|5728.01|5728.38|5727.88|83
1727205230000|2024-09-24 19:13:50|||||||||5
1727205240000|2024-09-24 19:14:00|5728.26|5727.76|5728.51|5728.01|5728.51|5728.01|5728.01|5727.51|235
1727205250000|2024-09-24 19:14:10|5728.38|5727.88|5728.51|5728.01|5728.51|5728.01|5728.38|5727.88|68
1727205260000|2024-09-24 19:14:20|5728.76|5728.26|5729.26|5728.76|5729.26|5728.76|5728.76|5728.26|450
1727205270000|2024-09-24 19:14:30|5729.01|5728.51|5729.26|5728.76|5729.26|5728.76|5728.76|5728.26|195
1727205280000|2024-09-24 19:14:40|5729.13|5728.63|5729.01|5728.51|5729.51|5729.01|5728.76|5728.26|244
1727205290000|2024-09-24 19:14:50|5728.76|5728.26|5728.76|5728.26|5728.88|5728.38|5728.76|5728.26|248
1727205300000|2024-09-24 19:15:00|5728.51|5728.01|5728.51|5728.01|5729.01|5728.51|5728.51|5728.01|337
1727205310000|2024-09-24 19:15:10|5728.76|5728.26|5729.26|5728.76|5729.26|5728.76|5728.76|5728.26|252
1727205320000|2024-09-24 19:15:20|5729.51|5729.01|5729.26|5728.76|5729.51|5729.01|5729.01|5728.51|297
1727205330000|2024-09-24 19:15:30|5729.51|5729.01|5729.76|5729.26|5729.76|5729.26|5729.26|5728.76|193
1727205340000|2024-09-24 19:15:40|5729.51|5729.01|5730.01|5729.51|5730.26|5729.76|5729.51|5729.01|211
1727205350000|2024-09-24 19:15:50|5730.26|5729.76|5730.01|5729.51|5730.26|5729.76|5730.01|5729.51|324
1727205360000|2024-09-24 19:16:00|5729.88|5729.38|5729.76|5729.26|5730.01|5729.51|5729.76|5729.26|224
1727205370000|2024-09-24 19:16:10|5730.01|5729.51|5730.01|5729.51|5730.01|5729.51|5730.01|5729.51|149
1727205380000|2024-09-24 19:16:20|5729.76|5729.26|5729.26|5728.76|5729.76|5729.26|5729.26|5728.76|176
1727205390000|2024-09-24 19:16:30|5729.51|5729.01|5730.01|5729.51|5730.01|5729.51|5729.51|5729.01|130
1727205400000|2024-09-24 19:16:40|5730.26|5729.76|5730.26|5729.76|5730.26|5729.76|5730.26|5729.76|143
1727205410000|2024-09-24 19:16:50|5730.01|5729.51|5730.26|5729.76|5730.26|5729.76|5730.01|5729.51|181
1727205420000|2024-09-24 19:17:00|5730.01|5729.51|5729.51|5729.01|5730.01|5729.51|5729.51|5729.01|175
1727205430000|2024-09-24 19:17:10|5729.26|5728.76|5729.26|5728.76|5729.51|5729.01|5729.26|5728.76|129
1727205440000|2024-09-24 19:17:20|5729.01|5728.51|5729.01|5728.51|5729.01|5728.51|5729.01|5728.51|113
1727205450000|2024-09-24 19:17:30|5728.76|5728.26|5728.01|5727.51|5729.01|5728.51|5728.01|5727.51|534
1727205460000|2024-09-24 19:17:40|5728.26|5727.76|5728.26|5727.76|5728.26|5727.76|5728.26|5727.76|142
1727205470000|2024-09-24 19:17:50|5728.51|5728.01|5728.51|5728.01|5728.51|5728.01|5728.51|5728.01|73
1727205480000|2024-09-24 19:18:00|5728.26|5727.76|5727.76|5727.26|5728.26|5727.76|5727.26|5726.76|328
1727205490000|2024-09-24 19:18:10|5728.01|5727.51|5728.01|5727.51|5728.26|5727.76|5728.01|5727.51|260
1727205500000|2024-09-24 19:18:20|5728.51|5728.01|5728.76|5728.26|5728.76|5728.26|5728.51|5728.01|199
1727205510000|2024-09-24 19:18:30|5729.01|5728.51|5728.76|5728.26|5729.01|5728.51|5728.76|5728.26|142
1727205520000|2024-09-24 19:18:40|5728.51|5728.01|5728.76|5728.26|5728.76|5728.26|5728.51|5728.01|166
1727205530000|2024-09-24 19:18:50|5728.51|5728.01|5728.26|5727.76|5728.51|5728.01|5728.26|5727.76|61
1727205540000|2024-09-24 19:19:00|5728.51|5728.01|5728.16|5727.66|5728.51|5728.01|5727.91|5727.41|230
1727205550000|2024-09-24 19:19:10|5728.08|5727.58|5728.14|5727.64|5728.14|5727.64|5727.89|5727.39|81
1727205560000|2024-09-24 19:19:20|5728.39|5727.89|5728.39|5727.89|5728.39|5727.89|5728.39|5727.89|67
1727205570000|2024-09-24 19:19:30|||||||||27
1727205580000|2024-09-24 19:19:40|5728.14|5727.64|5728.14|5727.64|5728.14|5727.64|5728.14|5727.64|87
1727205590000|2024-09-24 19:19:50|5728.39|5727.89|5728.64|5728.14|5728.89|5728.39|5728.39|5727.89|387
1727205600000|2024-09-24 19:20:00|5728.59|5728.09|5728.09|5727.59|5728.59|5728.09|5728.09|5727.59|178
1727205610000|2024-09-24 19:20:10|5728.34|5727.84|5728.84|5728.34|5728.96|5728.46|5728.34|5727.84|225
1727205620000|2024-09-24 19:20:20|5728.71|5728.21|5728.59|5728.09|5729.09|5728.59|5728.59|5728.09|159
1727205630000|2024-09-24 19:20:30|5728.84|5728.34|5728.84|5728.34|5728.84|5728.34|5728.84|5728.34|79
1727205640000|2024-09-24 19:20:40|5728.59|5728.09|5728.84|5728.34|5728.84|5728.34|5728.59|5728.09|297
1727205650000|2024-09-24 19:20:50|5728.59|5728.09|5729.09|5728.59|5729.09|5728.59|5728.59|5728.09|85
1727205660000|2024-09-24 19:21:00|5729.34|5728.84|5729.34|5728.84|5729.34|5728.84|5729.34|5728.84|69
1727205670000|2024-09-24 19:21:10|5729.09|5728.59|5729.34|5728.84|5729.34|5728.84|5729.09|5728.59|329
1727205680000|2024-09-24 19:21:20|5729.59|5729.09|5729.34|5728.84|5729.59|5729.09|5729.34|5728.84|186
1727205690000|2024-09-24 19:21:30|5729.09|5728.59|5729.34|5728.84|5729.34|5728.84|5729.09|5728.59|203
1727205700000|2024-09-24 19:21:40|5729.59|5729.09|5729.59|5729.09|5729.84|5729.34|5729.59|5729.09|366
1727205710000|2024-09-24 19:21:50|5729.84|5729.34|5729.34|5728.84|5729.84|5729.34|5729.34|5728.84|335
1727205720000|2024-09-24 19:22:00|5729.59|5729.09|5729.09|5728.59|5729.59|5729.09|5728.84|5728.34|312
1727205730000|2024-09-24 19:22:10|5729.34|5728.84|5728.34|5727.84|5729.34|5728.84|5728.34|5727.84|203
1727205740000|2024-09-24 19:22:20|5728.59|5728.09|5728.84|5728.34|5729.09|5728.59|5728.34|5727.84|244
1727205750000|2024-09-24 19:22:30|5728.96|5728.46|5729.34|5728.84|5729.34|5728.84|5728.84|5728.34|139
1727205760000|2024-09-24 19:22:40|5729.09|5728.59|5729.09|5728.59|5729.09|5728.59|5729.09|5728.59|183
1727205770000|2024-09-24 19:22:50|||||||||58
1727205780000|2024-09-24 19:23:00|5729.34|5728.84|5728.59|5728.09|5729.34|5728.84|5728.59|5728.09|278
1727205790000|2024-09-24 19:23:10|5728.34|5727.84|5728.59|5728.09|5728.59|5728.09|5728.34|5727.84|198
1727205800000|2024-09-24 19:23:20|5728.84|5728.34|5728.59|5728.09|5728.84|5728.34|5728.34|5727.84|128
1727205810000|2024-09-24 19:23:30|5728.34|5727.84|5728.09|5727.59|5728.59|5728.09|5728.09|5727.59|152
1727205820000|2024-09-24 19:23:40|5728.34|5727.84|5728.34|5727.84|5728.34|5727.84|5727.84|5727.34|318
1727205830000|2024-09-24 19:23:50|5728.59|5728.09|5728.59|5728.09|5728.59|5728.09|5728.59|5728.09|79
1727205840000|2024-09-24 19:24:00|5728.84|5728.34|5729.09|5728.59|5729.09|5728.59|5728.84|5728.34|241
1727205850000|2024-09-24 19:24:10|5729.34|5728.84|5729.59|5729.09|5729.59|5729.09|5729.34|5728.84|188
1727205860000|2024-09-24 19:24:20|5730.09|5729.59|5729.84|5729.34|5730.09|5729.59|5729.84|5729.34|642
1727205870000|2024-09-24 19:24:30|5729.59|5729.09|5729.34|5728.84|5729.59|5729.09|5729.34|5728.84|527
1727205880000|2024-09-24 19:24:40|5729.46|5728.96|5729.09|5728.59|5729.59|5729.09|5729.09|5728.59|596
1727205890000|2024-09-24 19:24:50|5729.34|5728.84|5729.59|5729.09|5729.59|5729.09|5729.34|5728.84|171
1727205900000|2024-09-24 19:25:00|||||||||133
1727205910000|2024-09-24 19:25:10|5729.34|5728.84|5729.59|5729.09|5729.59|5729.09|5729.34|5728.84|125
1727205920000|2024-09-24 19:25:20|5729.84|5729.34|5729.84|5729.34|5729.84|5729.34|5729.34|5728.84|82
1727205930000|2024-09-24 19:25:30|5729.59|5729.09|5729.59|5729.09|5729.59|5729.09|5729.59|5729.09|201
1727205940000|2024-09-24 19:25:40|5729.34|5728.84|5729.09|5728.59|5729.59|5729.09|5729.09|5728.59|100
1727205950000|2024-09-24 19:25:50|5729.34|5728.84|5729.34|5728.84|5729.34|5728.84|5729.34|5728.84|79
1727205960000|2024-09-24 19:26:00|5729.09|5728.59|5729.09|5728.59|5729.09|5728.59|5728.84|5728.34|118
1727205970000|2024-09-24 19:26:10|5729.34|5728.84|5729.34|5728.84|5729.59|5729.09|5729.34|5728.84|303
1727205980000|2024-09-24 19:26:20|5728.84|5728.34|5728.84|5728.34|5729.09|5728.59|5728.84|5728.34|280
1727205990000|2024-09-24 19:26:30|5729.09|5728.59|5729.34|5728.84|5729.34|5728.84|5729.09|5728.59|117
1727206000000|2024-09-24 19:26:40|5729.59|5729.09|5729.84|5729.34|5730.09|5729.59|5729.59|5729.09|308
1727206010000|2024-09-24 19:26:50|5729.59|5729.09|5729.34|5728.84|5729.84|5729.34|5729.34|5728.84|177
1727206020000|2024-09-24 19:27:00|||||||||74
1727206030000|2024-09-24 19:27:10|5729.59|5729.09|5729.84|5729.34|5729.84|5729.34|5729.34|5728.84|222
1727206040000|2024-09-24 19:27:20|5729.59|5729.09|5729.59|5729.09|5729.84|5729.34|5729.59|5729.09|183
1727206050000|2024-09-24 19:27:30|5729.34|5728.84|5729.34|5728.84|5729.59|5729.09|5729.09|5728.59|124
1727206060000|2024-09-24 19:27:40|||||||||83
1727206070000|2024-09-24 19:27:50|5729.59|5729.09|5729.59|5729.09|5729.59|5729.09|5729.34|5728.84|135
1727206080000|2024-09-24 19:28:00|5729.84|5729.34|5729.09|5728.59|5729.84|5729.34|5729.09|5728.59|216
1727206090000|2024-09-24 19:28:10|5728.84|5728.34|5728.84|5728.34|5728.84|5728.34|5728.59|5728.09|163
1727206100000|2024-09-24 19:28:20|5729.09|5728.59|5729.34|5728.84|5729.34|5728.84|5729.09|5728.59|154
1727206110000|2024-09-24 19:28:30|5729.59|5729.09|5729.59|5729.09|5729.59|5729.09|5729.34|5728.84|59
1727206120000|2024-09-24 19:28:40|5729.84|5729.34|5729.84|5729.34|5729.84|5729.34|5729.59|5729.09|176
1727206130000|2024-09-24 19:28:50|5729.59|5729.09|5729.59|5729.09|5729.84|5729.34|5729.59|5729.09|66
1727206140000|2024-09-24 19:29:00|5729.34|5728.84|5729.34|5728.84|5729.34|5728.84|5729.34|5728.84|158
1727206150000|2024-09-24 19:29:10|5729.09|5728.59|5729.09|5728.59|5729.34|5728.84|5729.09|5728.59|145
1727206160000|2024-09-24 19:29:20|5728.84|5728.34|5728.84|5728.34|5728.84|5728.34|5728.84|5728.34|67
1727206170000|2024-09-24 19:29:30|5728.59|5728.09|5729.09|5728.59|5729.09|5728.59|5728.59|5728.09|91
1727206180000|2024-09-24 19:29:40|5728.84|5728.34|5728.84|5728.34|5729.09|5728.59|5728.84|5728.34|102
1727206190000|2024-09-24 19:29:50|5729.09|5728.59|5729.09|5728.59|5729.34|5728.84|5729.09|5728.59|309
1727206200000|2024-09-24 19:30:00|5728.84|5728.34|5728.34|5727.84|5728.84|5728.34|5728.34|5727.84|235
1727206210000|2024-09-24 19:30:10|5728.59|5728.09|5728.59|5728.09|5728.59|5728.09|5728.34|5727.84|251
1727206220000|2024-09-24 19:30:20|5728.34|5727.84|5728.59|5728.09|5728.59|5728.09|5728.34|5727.84|180
1727206230000|2024-09-24 19:30:30|5728.34|5727.84|5727.59|5727.09|5728.34|5727.84|5727.59|5727.09|489
1727206240000|2024-09-24 19:30:40|5727.84|5727.34|5727.84|5727.34|5727.84|5727.34|5727.34|5726.84|226
1727206250000|2024-09-24 19:30:50|5728.09|5727.59|5728.34|5727.84|5728.59|5728.09|5728.09|5727.59|427
1727206260000|2024-09-24 19:31:00|5728.59|5728.09|5728.84|5728.34|5728.84|5728.34|5728.59|5728.09|374
1727206270000|2024-09-24 19:31:10|5728.59|5728.09|5728.84|5728.34|5728.84|5728.34|5728.09|5727.59|431
1727206280000|2024-09-24 19:31:20|||||||||104
1727206290000|2024-09-24 19:31:30|5729.09|5728.59|5729.34|5728.84|5729.34|5728.84|5729.09|5728.59|165
1727206300000|2024-09-24 19:31:40|5729.09|5728.59|5728.84|5728.34|5729.09|5728.59|5728.84|5728.34|226
1727206310000|2024-09-24 19:31:50|5728.59|5728.09|5728.09|5727.59|5728.59|5728.09|5728.09|5727.59|179
1727206320000|2024-09-24 19:32:00|5728.34|5727.84|5727.84|5727.34|5728.34|5727.84|5727.84|5727.34|280
1727206330000|2024-09-24 19:32:10|5728.09|5727.59|5728.34|5727.84|5728.34|5727.84|5728.09|5727.59|370
1727206340000|2024-09-24 19:32:20|5728.09|5727.59|5728.84|5728.34|5728.84|5728.34|5728.09|5727.59|191
1727206350000|2024-09-24 19:32:30|5729.09|5728.59|5729.09|5728.59|5729.09|5728.59|5729.09|5728.59|199
1727206360000|2024-09-24 19:32:40|||||||||83
1727206370000|2024-09-24 19:32:50|5728.84|5728.34|5728.84|5728.34|5729.09|5728.59|5728.84|5728.34|229
1727206380000|2024-09-24 19:33:00|5728.71|5728.21|5728.09|5727.59|5728.71|5728.21|5728.09|5727.59|239
1727206390000|2024-09-24 19:33:10|||||||||80
1727206400000|2024-09-24 19:33:20|5727.84|5727.34|5728.09|5727.59|5728.09|5727.59|5727.84|5727.34|187
1727206410000|2024-09-24 19:33:30|5727.59|5727.09|5727.84|5727.34|5728.09|5727.59|5727.59|5727.09|334
1727206420000|2024-09-24 19:33:40|5728.09|5727.59|5728.09|5727.59|5728.09|5727.59|5728.09|5727.59|67
1727206430000|2024-09-24 19:33:50|5727.84|5727.34|5728.09|5727.59|5728.09|5727.59|5727.84|5727.34|63
1727206440000|2024-09-24 19:34:00|5727.84|5727.34|5727.84|5727.34|5727.84|5727.34|5727.34|5726.84|461
1727206450000|2024-09-24 19:34:10|5727.59|5727.09|5728.34|5727.84|5728.34|5727.84|5727.59|5727.09|229
1727206460000|2024-09-24 19:34:20|5728.09|5727.59|5728.09|5727.59|5728.34|5727.84|5727.84|5727.34|286
1727206470000|2024-09-24 19:34:30|5727.84|5727.34|5727.84|5727.34|5727.84|5727.34|5727.84|5727.34|29
1727206480000|2024-09-24 19:34:40|5728.09|5727.59|5727.84|5727.34|5728.09|5727.59|5727.84|5727.34|126
1727206490000|2024-09-24 19:34:50|5728.09|5727.59|5727.59|5727.09|5728.09|5727.59|5727.59|5727.09|233
1727206500000|2024-09-24 19:35:00|5727.34|5726.84|5727.34|5726.84|5727.59|5727.09|5727.09|5726.59|219
1727206510000|2024-09-24 19:35:10|5727.09|5726.59|5726.84|5726.34|5727.59|5727.09|5726.84|5726.34|483
1727206520000|2024-09-24 19:35:20|5726.96|5726.46|5727.34|5726.84|5727.34|5726.84|5726.96|5726.46|163
1727206530000|2024-09-24 19:35:30|5727.09|5726.59|5727.34|5726.84|5727.34|5726.84|5726.84|5726.34|362
1727206540000|2024-09-24 19:35:40|||||||||65
1727206550000|2024-09-24 19:35:50|5727.09|5726.59|5727.59|5727.09|5727.84|5727.34|5727.09|5726.59|233
1727206560000|2024-09-24 19:36:00|5727.84|5727.34|5728.09|5727.59|5728.34|5727.84|5727.84|5727.34|387
1727206570000|2024-09-24 19:36:10|5727.59|5727.09|5727.34|5726.84|5727.59|5727.09|5727.34|5726.84|201
1727206580000|2024-09-24 19:36:20|5727.09|5726.59|5727.09|5726.59|5727.09|5726.59|5727.09|5726.59|109
1727206590000|2024-09-24 19:36:30|5727.34|5726.84|5726.84|5726.34|5727.34|5726.84|5726.59|5726.09|305
1727206600000|2024-09-24 19:36:40|5727.09|5726.59|5726.84|5726.34|5727.09|5726.59|5726.84|5726.34|85
1727206610000|2024-09-24 19:36:50|5727.09|5726.59|5726.84|5726.34|5727.34|5726.84|5726.84|5726.34|235
1727206620000|2024-09-24 19:37:00|5727.09|5726.59|5726.84|5726.34|5727.09|5726.59|5726.59|5726.09|157
1727206630000|2024-09-24 19:37:10|5726.59|5726.09|5726.59|5726.09|5726.84|5726.34|5726.59|5726.09|99
1727206640000|2024-09-24 19:37:20|5726.84|5726.34|5727.09|5726.59|5727.34|5726.84|5726.59|5726.09|177
1727206650000|2024-09-24 19:37:30|5726.84|5726.34|5727.09|5726.59|5727.09|5726.59|5726.84|5726.34|210
1727206660000|2024-09-24 19:37:40|5727.34|5726.84|5727.09|5726.59|5727.34|5726.84|5727.09|5726.59|279
1727206670000|2024-09-24 19:37:50|5727.34|5726.84|5727.34|5726.84|5727.34|5726.84|5727.34|5726.84|245
1727206680000|2024-09-24 19:38:00|5727.59|5727.09|5727.84|5727.34|5727.84|5727.34|5727.34|5726.84|343
1727206690000|2024-09-24 19:38:10|5728.09|5727.59|5728.09|5727.59|5728.34|5727.84|5728.09|5727.59|322
1727206700000|2024-09-24 19:38:20|5727.84|5727.34|5727.34|5726.84|5728.09|5727.59|5727.34|5726.84|417
1727206710000|2024-09-24 19:38:30|5727.09|5726.59|5726.84|5726.34|5727.09|5726.59|5726.84|5726.34|346
1727206720000|2024-09-24 19:38:40|||||||||84
1727206730000|2024-09-24 19:38:50|5727.09|5726.59|5726.84|5726.34|5727.09|5726.59|5726.84|5726.34|185
1727206740000|2024-09-24 19:39:00|5727.09|5726.59|5726.84|5726.34|5727.09|5726.59|5726.59|5726.09|345
1727206750000|2024-09-24 19:39:10|5726.96|5726.46|5726.84|5726.34|5727.09|5726.59|5726.84|5726.34|335
1727206760000|2024-09-24 19:39:20|5727.09|5726.59|5727.09|5726.59|5727.09|5726.59|5726.84|5726.34|108
1727206770000|2024-09-24 19:39:30|5727.21|5726.71|5727.59|5727.09|5727.84|5727.34|5727.09|5726.59|310
1727206780000|2024-09-24 19:39:40|5727.34|5726.84|5727.34|5726.84|5727.84|5727.34|5727.09|5726.59|304
1727206790000|2024-09-24 19:39:50|5727.09|5726.59|5727.59|5727.09|5727.59|5727.09|5727.09|5726.59|153
1727206800000|2024-09-24 19:40:00|5727.34|5726.84|5727.34|5726.84|5727.59|5727.09|5727.09|5726.59|164
1727206810000|2024-09-24 19:40:10|5727.09|5726.59|5728.09|5727.59|5728.09|5727.59|5727.09|5726.59|561
1727206820000|2024-09-24 19:40:20|5727.84|5727.34|5727.59|5727.09|5727.84|5727.34|5727.59|5727.09|235
1727206830000|2024-09-24 19:40:30|||||||||94
1727206840000|2024-09-24 19:40:40|5727.71|5727.21|5727.84|5727.34|5728.09|5727.59|5727.59|5727.09|284
1727206850000|2024-09-24 19:40:50|5728.09|5727.59|5727.84|5727.34|5728.09|5727.59|5727.59|5727.09|303
1727206860000|2024-09-24 19:41:00|5728.09|5727.59|5729.09|5728.59|5729.09|5728.59|5727.84|5727.34|597
1727206870000|2024-09-24 19:41:10|5729.34|5728.84|5729.09|5728.59|5729.34|5728.84|5729.09|5728.59|289
1727206880000|2024-09-24 19:41:20|5728.84|5728.34|5729.09|5728.59|5729.09|5728.59|5728.84|5728.34|280
1727206890000|2024-09-24 19:41:30|5729.34|5728.84|5729.34|5728.84|5730.09|5729.59|5729.34|5728.84|429
1727206900000|2024-09-24 19:41:40|5729.09|5728.59|5729.09|5728.59|5729.09|5728.59|5728.84|5728.34|195
1727206910000|2024-09-24 19:41:50|5728.84|5728.34|5729.09|5728.59|5729.09|5728.59|5728.84|5728.34|239
1727206920000|2024-09-24 19:42:00|5728.84|5728.34|5728.59|5728.09|5728.84|5728.34|5728.34|5727.84|264
1727206930000|2024-09-24 19:42:10|5728.84|5728.34|5728.84|5728.34|5728.84|5728.34|5728.84|5728.34|84
1727206940000|2024-09-24 19:42:20|5728.59|5728.09|5728.59|5728.09|5728.59|5728.09|5728.59|5728.09|39
1727206950000|2024-09-24 19:42:30|5728.84|5728.34|5728.84|5728.34|5728.84|5728.34|5728.84|5728.34|127
1727206960000|2024-09-24 19:42:40|5729.09|5728.59|5729.09|5728.59|5729.09|5728.59|5729.09|5728.59|118
1727206970000|2024-09-24 19:42:50|5729.34|5728.84|5729.59|5729.09|5729.59|5729.09|5729.34|5728.84|278
1727206980000|2024-09-24 19:43:00|5729.34|5728.84|5729.34|5728.84|5729.59|5729.09|5729.34|5728.84|219
1727206990000|2024-09-24 19:43:10|5729.59|5729.09|5728.59|5728.09|5729.59|5729.09|5728.59|5728.09|269
1727207000000|2024-09-24 19:43:20|5728.34|5727.84|5728.84|5728.34|5728.84|5728.34|5728.34|5727.84|208
1727207010000|2024-09-24 19:43:30|5729.09|5728.59|5729.09|5728.59|5729.09|5728.59|5729.09|5728.59|102
1727207020000|2024-09-24 19:43:40|5728.84|5728.34|5728.59|5728.09|5728.84|5728.34|5728.59|5728.09|147
1727207030000|2024-09-24 19:43:50|5728.84|5728.34|5728.84|5728.34|5729.09|5728.59|5728.59|5728.09|184
1727207040000|2024-09-24 19:44:00|5728.59|5728.09|5728.84|5728.34|5728.84|5728.34|5728.59|5728.09|157
1727207050000|2024-09-24 19:44:10|5728.71|5728.21|5728.34|5727.84|5728.71|5728.21|5728.09|5727.59|300
1727207060000|2024-09-24 19:44:20|5728.59|5728.09|5728.34|5727.84|5728.59|5728.09|5728.34|5727.84|138
1727207070000|2024-09-24 19:44:30|5728.09|5727.59|5728.09|5727.59|5728.34|5727.84|5728.09|5727.59|162
1727207080000|2024-09-24 19:44:40|5728.34|5727.84|5728.21|5727.71|5728.34|5727.84|5728.09|5727.59|119
1727207090000|2024-09-24 19:44:50|5728.09|5727.59|5728.09|5727.59|5728.34|5727.84|5727.84|5727.34|279
1727207100000|2024-09-24 19:45:00|5728.34|5727.84|5728.84|5728.34|5728.84|5728.34|5728.09|5727.59|500
1727207110000|2024-09-24 19:45:10|5729.09|5728.59|5729.09|5728.59|5729.34|5728.84|5728.84|5728.34|375
1727207120000|2024-09-24 19:45:20|5729.34|5728.84|5729.09|5728.59|5729.34|5728.84|5729.09|5728.59|248
1727207130000|2024-09-24 19:45:30|5729.34|5728.84|5729.59|5729.09|5729.84|5729.34|5729.34|5728.84|260
1727207140000|2024-09-24 19:45:40|5729.34|5728.84|5729.09|5728.59|5729.34|5728.84|5729.09|5728.59|202
1727207150000|2024-09-24 19:45:50|||||||||13
1727207160000|2024-09-24 19:46:00|5728.84|5728.34|5728.59|5728.09|5729.09|5728.59|5728.59|5728.09|200
1727207170000|2024-09-24 19:46:10|5728.84|5728.34|5728.84|5728.34|5728.84|5728.34|5728.59|5728.09|85
1727207180000|2024-09-24 19:46:20|5729.09|5728.59|5728.84|5728.34|5729.09|5728.59|5728.84|5728.34|93
1727207190000|2024-09-24 19:46:30|5728.59|5728.09|5728.84|5728.34|5728.84|5728.34|5728.59|5728.09|87
1727207200000|2024-09-24 19:46:40|5729.09|5728.59|5728.59|5728.09|5729.09|5728.59|5728.59|5728.09|153
1727207210000|2024-09-24 19:46:50|5728.84|5728.34|5728.59|5728.09|5729.09|5728.59|5728.59|5728.09|178
1727207220000|2024-09-24 19:47:00|5728.84|5728.34|5729.34|5728.84|5729.59|5729.09|5728.84|5728.34|233
1727207230000|2024-09-24 19:47:10|5729.09|5728.59|5728.59|5728.09|5729.09|5728.59|5728.59|5728.09|163
1727207240000|2024-09-24 19:47:20|5728.84|5728.34|5728.09|5727.59|5728.84|5728.34|5728.09|5727.59|217
1727207250000|2024-09-24 19:47:30|5728.34|5727.84|5728.59|5728.09|5728.59|5728.09|5728.09|5727.59|190
1727207260000|2024-09-24 19:47:40|5728.84|5728.34|5728.84|5728.34|5728.84|5728.34|5728.34|5727.84|244
1727207270000|2024-09-24 19:47:50|5728.59|5728.09|5729.09|5728.59|5729.09|5728.59|5728.59|5728.09|157
1727207280000|2024-09-24 19:48:00|5729.34|5728.84|5729.34|5728.84|5729.34|5728.84|5729.21|5728.71|183
1727207290000|2024-09-24 19:48:10|5729.59|5729.09|5729.84|5729.34|5729.84|5729.34|5729.59|5729.09|358
1727207300000|2024-09-24 19:48:20|5729.59|5729.09|5730.09|5729.59|5730.59|5730.09|5729.59|5729.09|847
1727207310000|2024-09-24 19:48:30|5729.84|5729.34|5729.59|5729.09|5729.84|5729.34|5729.59|5729.09|330
1727207320000|2024-09-24 19:48:40|5729.71|5729.21|5730.09|5729.59|5730.09|5729.59|5729.59|5729.09|320
1727207330000|2024-09-24 19:48:50|5730.34|5729.84|5729.84|5729.34|5730.34|5729.84|5729.84|5729.34|297
1727207340000|2024-09-24 19:49:00|5729.59|5729.09|5729.84|5729.34|5729.84|5729.34|5729.59|5729.09|256
1727207350000|2024-09-24 19:49:10|5730.09|5729.59|5730.09|5729.59|5730.09|5729.59|5729.84|5729.34|169
1727207360000|2024-09-24 19:49:20|5729.84|5729.34|5729.84|5729.34|5730.09|5729.59|5729.59|5729.09|286
1727207370000|2024-09-24 19:49:30|5729.59|5729.09|5729.34|5728.84|5729.59|5729.09|5729.34|5728.84|203
1727207380000|2024-09-24 19:49:40|5729.09|5728.59|5729.34|5728.84|5729.34|5728.84|5729.09|5728.59|137
1727207390000|2024-09-24 19:49:50|5729.46|5728.96|5729.34|5728.84|5729.46|5728.96|5729.34|5728.84|112
1727207400000|2024-09-24 19:50:00|5729.59|5729.09|5729.84|5729.34|5730.59|5730.09|5729.59|5729.09|1530
1727207410000|2024-09-24 19:50:10|5729.59|5729.09|5729.34|5728.84|5729.59|5729.09|5728.59|5728.09|489
1727207420000|2024-09-24 19:50:20|5729.09|5728.59|5729.09|5728.59|5729.34|5728.84|5728.84|5728.34|260
1727207430000|2024-09-24 19:50:30|5728.84|5728.34|5730.09|5729.59|5730.09|5729.59|5728.84|5728.34|290
1727207440000|2024-09-24 19:50:40|5729.84|5729.34|5729.34|5728.84|5730.09|5729.59|5729.09|5728.59|354
1727207450000|2024-09-24 19:50:50|5729.59|5729.09|5729.59|5729.09|5729.59|5729.09|5729.09|5728.59|372
1727207460000|2024-09-24 19:51:00|5729.34|5728.84|5730.59|5730.09|5730.59|5730.09|5729.09|5728.59|684
1727207470000|2024-09-24 19:51:10|5730.34|5729.84|5729.09|5728.59|5730.34|5729.84|5729.09|5728.59|486
1727207480000|2024-09-24 19:51:20|5729.34|5728.84|5729.84|5729.34|5729.84|5729.34|5729.09|5728.59|421
1727207490000|2024-09-24 19:51:30|5730.09|5729.59|5730.34|5729.84|5730.34|5729.84|5729.84|5729.34|376
1727207500000|2024-09-24 19:51:40|5730.84|5730.34|5730.34|5729.84|5730.84|5730.34|5730.09|5729.59|805
1727207510000|2024-09-24 19:51:50|5730.09|5729.59|5729.84|5729.34|5730.34|5729.84|5729.84|5729.34|341
1727207520000|2024-09-24 19:52:00|5729.59|5729.09|5729.84|5729.34|5729.84|5729.34|5729.34|5728.84|745
1727207530000|2024-09-24 19:52:10|5729.34|5728.84|5729.84|5729.34|5730.34|5729.84|5729.34|5728.84|858
1727207540000|2024-09-24 19:52:20|5729.71|5729.21|5729.84|5729.34|5729.84|5729.34|5729.34|5728.84|246
1727207550000|2024-09-24 19:52:30|5730.09|5729.59|5730.09|5729.59|5730.34|5729.84|5730.09|5729.59|354
1727207560000|2024-09-24 19:52:40|5729.84|5729.34|5729.84|5729.34|5730.09|5729.59|5729.84|5729.34|233
1727207570000|2024-09-24 19:52:50|5730.09|5729.59|5730.34|5729.84|5730.59|5730.09|5729.84|5729.34|417
1727207580000|2024-09-24 19:53:00|5730.09|5729.59|5729.96|5729.46|5730.09|5729.59|5729.59|5729.09|645
1727207590000|2024-09-24 19:53:10|5729.84|5729.34|5730.09|5729.59|5730.21|5729.71|5729.84|5729.34|316
1727207600000|2024-09-24 19:53:20|5729.84|5729.34|5730.59|5730.09|5730.84|5730.34|5729.84|5729.34|591
1727207610000|2024-09-24 19:53:30|5730.84|5730.34|5730.34|5729.84|5730.84|5730.34|5730.09|5729.59|588
1727207620000|2024-09-24 19:53:40|5729.84|5729.34|5730.84|5730.34|5730.84|5730.34|5729.59|5729.09|386
1727207630000|2024-09-24 19:53:50|5730.59|5730.09|5730.59|5730.09|5730.84|5730.34|5730.59|5730.09|532
1727207640000|2024-09-24 19:54:00|5730.34|5729.84|5730.34|5729.84|5730.59|5730.09|5730.09|5729.59|575
1727207650000|2024-09-24 19:54:10|5730.09|5729.59|5731.09|5730.59|5731.09|5730.59|5730.09|5729.59|825
1727207660000|2024-09-24 19:54:20|5730.84|5730.34|5730.59|5730.09|5730.84|5730.34|5730.59|5730.09|431
1727207670000|2024-09-24 19:54:30|5730.34|5729.84|5730.84|5730.34|5730.84|5730.34|5730.34|5729.84|489
1727207680000|2024-09-24 19:54:40|5729.59|5729.09|5728.59|5728.09|5729.84|5729.34|5728.34|5727.84|1754
1727207690000|2024-09-24 19:54:50|5727.59|5727.09|5728.34|5727.84|5728.34|5727.84|5727.59|5727.09|1354
1727207700000|2024-09-24 19:55:00|5727.59|5727.09|5727.84|5727.34|5728.09|5727.59|5726.84|5726.34|1902
1727207710000|2024-09-24 19:55:10|5728.34|5727.84|5728.34|5727.84|5729.09|5728.59|5728.09|5727.59|1196
1727207720000|2024-09-24 19:55:20|5728.59|5728.09|5728.09|5727.59|5729.09|5728.59|5728.09|5727.59|880
1727207730000|2024-09-24 19:55:30|5727.84|5727.34|5728.09|5727.59|5728.84|5728.34|5727.84|5727.34|772
1727207740000|2024-09-24 19:55:40|5728.34|5727.84|5728.84|5728.34|5729.09|5728.59|5728.34|5727.84|524
1727207750000|2024-09-24 19:55:50|5729.09|5728.59|5729.84|5729.34|5729.84|5729.34|5729.09|5728.59|600
1727207760000|2024-09-24 19:56:00|5729.59|5729.09|5728.84|5728.34|5729.84|5729.34|5728.84|5728.34|627
1727207770000|2024-09-24 19:56:10|5729.34|5728.84|5729.84|5729.34|5729.84|5729.34|5729.09|5728.59|807
1727207780000|2024-09-24 19:56:20|5729.59|5729.09|5730.84|5730.34|5731.09|5730.59|5729.59|5729.09|1015
1727207790000|2024-09-24 19:56:30|5730.59|5730.09|5730.59|5730.09|5730.84|5730.34|5730.34|5729.84|799
1727207800000|2024-09-24 19:56:40|5730.34|5729.84|5730.84|5730.34|5730.84|5730.34|5730.34|5729.84|421
1727207810000|2024-09-24 19:56:50|5731.09|5730.59|5730.59|5730.09|5731.09|5730.59|5730.59|5730.09|457
1727207820000|2024-09-24 19:57:00|5730.84|5730.34|5730.59|5730.09|5731.09|5730.59|5730.34|5729.84|912
1727207830000|2024-09-24 19:57:10|5730.84|5730.34|5730.09|5729.59|5730.84|5730.34|5730.09|5729.59|458
1727207840000|2024-09-24 19:57:20|5730.34|5729.84|5730.84|5730.34|5730.84|5730.34|5730.34|5729.84|638
1727207850000|2024-09-24 19:57:30|5731.09|5730.59|5730.59|5730.09|5731.09|5730.59|5730.59|5730.09|856
1727207860000|2024-09-24 19:57:40|5730.34|5729.84|5730.59|5730.09|5730.84|5730.34|5730.34|5729.84|639
1727207870000|2024-09-24 19:57:50|5730.34|5729.84|5730.59|5730.09|5730.59|5730.09|5730.34|5729.84|544
1727207880000|2024-09-24 19:58:00|5730.84|5730.34|5730.59|5730.09|5730.84|5730.34|5730.34|5729.84|1166
1727207890000|2024-09-24 19:58:10|5730.84|5730.34|5731.59|5731.09|5731.84|5731.34|5730.84|5730.34|1429
1727207900000|2024-09-24 19:58:20|5731.34|5730.84|5731.59|5731.09|5731.59|5731.09|5731.34|5730.84|853
1727207910000|2024-09-24 19:58:30|5731.34|5730.84|5731.09|5730.59|5731.34|5730.84|5730.84|5730.34|847
1727207920000|2024-09-24 19:58:40|5731.34|5730.84|5731.34|5730.84|5731.34|5730.84|5731.34|5730.84|1004
1727207930000|2024-09-24 19:58:50|5731.09|5730.59|5730.84|5730.34|5731.09|5730.59|5730.59|5730.09|1295
1727207940000|2024-09-24 19:59:00|5731.34|5730.84|5731.84|5731.34|5731.84|5731.34|5730.84|5730.34|2961
1727207950000|2024-09-24 19:59:10|5731.59|5731.09|5732.34|5731.84|5732.34|5731.84|5731.59|5731.09|1741
1727207960000|2024-09-24 19:59:20|5732.59|5732.09|5732.84|5732.34|5733.09|5732.59|5732.34|5731.84|2399
1727207970000|2024-09-24 19:59:30|5733.09|5732.59|5735.09|5734.59|5735.09|5734.59|5732.84|5732.34|6087
1727207980000|2024-09-24 19:59:40|5735.34|5734.84|5734.84|5734.34|5736.09|5735.59|5733.84|5733.34|10152
1727207990000|2024-09-24 19:59:50|5733.84|5733.34|5735.09|5734.59|5736.84|5736.34|5732.84|5732.34|32848
1727208000000|2024-09-24 20:00:00|5735.06|5734.56|5735.66|5734.96|5735.91|5735.31|5735.03|5734.33|9438
1727208010000|2024-09-24 20:00:10|5735.41|5734.71|5735.91|5735.21|5735.91|5735.21|5735.41|5734.71|2624
1727208020000|2024-09-24 20:00:20|5735.66|5734.96|5734.41|5733.71|5735.66|5734.96|5734.41|5733.71|2267
1727208030000|2024-09-24 20:00:30|5734.66|5733.96|5734.91|5734.21|5734.91|5734.21|5734.16|5733.46|880
1727208040000|2024-09-24 20:00:40|5735.16|5734.46|5734.41|5733.71|5735.16|5734.46|5734.16|5733.46|934
1727208050000|2024-09-24 20:00:50|5734.66|5733.96|5734.16|5733.46|5734.66|5733.96|5734.16|5733.46|819
1727208060000|2024-09-24 20:01:00|5734.41|5733.71|5734.41|5733.71|5734.66|5733.96|5734.41|5733.71|711
1727208070000|2024-09-24 20:01:10|5734.66|5733.96|5734.66|5733.96|5734.91|5734.21|5734.41|5733.71|667
1727208080000|2024-09-24 20:01:20|5734.41|5733.71|5734.41|5733.71|5734.41|5733.71|5734.41|5733.71|316
1727208090000|2024-09-24 20:01:30|5734.16|5733.46|5734.16|5733.46|5734.41|5733.71|5734.16|5733.46|841
1727208100000|2024-09-24 20:01:40|5734.41|5733.71|5734.66|5733.96|5734.66|5733.96|5734.41|5733.71|422
1727208110000|2024-09-24 20:01:50|5734.41|5733.71|5734.16|5733.46|5734.41|5733.71|5734.16|5733.46|553
1727208120000|2024-09-24 20:02:00|5734.41|5733.71|5734.41|5733.71|5734.41|5733.71|5734.16|5733.46|280
1727208130000|2024-09-24 20:02:10|5734.16|5733.46|5734.16|5733.46|5734.41|5733.71|5734.16|5733.46|327
1727208140000|2024-09-24 20:02:20|||||||||195
1727208150000|2024-09-24 20:02:30|5734.41|5733.71|5734.16|5733.46|5734.41|5733.71|5734.16|5733.46|332
1727208160000|2024-09-24 20:02:40|||||||||950
1727208170000|2024-09-24 20:02:50|||||||||203
1727208180000|2024-09-24 20:03:00|5734.41|5733.71|5734.16|5733.46|5734.41|5733.71|5734.16|5733.46|339
1727208190000|2024-09-24 20:03:10|5733.91|5733.21|5733.91|5733.21|5733.91|5733.21|5733.91|5733.21|872
1727208200000|2024-09-24 20:03:20|||||||||198
1727208210000|2024-09-24 20:03:30|||||||||178
1727208220000|2024-09-24 20:03:40|||||||||204
1727208230000|2024-09-24 20:03:50|5734.16|5733.46|5734.16|5733.46|5734.16|5733.46|5734.16|5733.46|187
1727208240000|2024-09-24 20:04:00|5734.41|5733.71|5733.91|5733.21|5734.66|5733.96|5733.91|5733.21|523
1727208250000|2024-09-24 20:04:10|5734.16|5733.46|5732.66|5731.96|5734.16|5733.46|5732.66|5731.96|873
1727208260000|2024-09-24 20:04:20|5732.91|5732.21|5732.66|5731.96|5732.91|5732.21|5732.41|5731.71|365
1727208270000|2024-09-24 20:04:30|5732.41|5731.71|5732.66|5731.96|5732.66|5731.96|5732.41|5731.71|316
1727208280000|2024-09-24 20:04:40|5732.41|5731.71|5732.41|5731.71|5732.66|5731.96|5732.41|5731.71|193
1727208290000|2024-09-24 20:04:50|5732.66|5731.96|5732.41|5731.71|5732.66|5731.96|5732.41|5731.71|119
1727208300000|2024-09-24 20:05:00|5732.16|5731.46|5732.16|5731.46|5732.41|5731.71|5731.91|5731.21|608
1727208310000|2024-09-24 20:05:10|5732.41|5731.71|5732.66|5731.96|5732.66|5731.96|5732.41|5731.71|518
1727208320000|2024-09-24 20:05:20|5732.41|5731.71|5732.66|5731.96|5732.66|5731.96|5732.41|5731.71|257
1727208330000|2024-09-24 20:05:30|5732.41|5731.71|5732.66|5731.96|5732.66|5731.96|5732.41|5731.71|107
1727208340000|2024-09-24 20:05:40|5732.41|5731.71|5732.41|5731.71|5732.41|5731.71|5732.41|5731.71|324
1727208350000|2024-09-24 20:05:50|5732.66|5731.96|5732.66|5731.96|5732.66|5731.96|5732.66|5731.96|34
1727208360000|2024-09-24 20:06:00|5732.91|5732.21|5732.91|5732.21|5732.91|5732.21|5732.91|5732.21|254
1727208370000|2024-09-24 20:06:10|||||||||68
1727208380000|2024-09-24 20:06:20|||||||||39
1727208390000|2024-09-24 20:06:30|||||||||7
1727208400000|2024-09-24 20:06:40|||||||||131
1727208410000|2024-09-24 20:06:50|5732.66|5731.96|5732.91|5732.21|5732.91|5732.21|5732.66|5731.96|194
1727208420000|2024-09-24 20:07:00|5732.66|5731.96|5733.16|5732.46|5733.16|5732.46|5732.66|5731.96|498
1727208430000|2024-09-24 20:07:10|5732.91|5732.21|5732.66|5731.96|5732.91|5732.21|5732.66|5731.96|212
1727208440000|2024-09-24 20:07:20|5732.41|5731.71|5732.66|5731.96|5732.66|5731.96|5732.41|5731.71|268
1727208450000|2024-09-24 20:07:30|5732.41|5731.71|5732.66|5731.96|5732.66|5731.96|5732.41|5731.71|227
1727208460000|2024-09-24 20:07:40|||||||||19
1727208470000|2024-09-24 20:07:50|5732.91|5732.21|5733.41|5732.71|5733.41|5732.71|5732.91|5732.21|427
1727208480000|2024-09-24 20:08:00|5733.28|5732.58|5733.16|5732.46|5733.28|5732.58|5732.91|5732.21|194
1727208490000|2024-09-24 20:08:10|5732.91|5732.21|5732.91|5732.21|5732.91|5732.21|5732.91|5732.21|55
1727208500000|2024-09-24 20:08:20|5732.66|5731.96|5732.66|5731.96|5732.66|5731.96|5732.66|5731.96|130
1727208510000|2024-09-24 20:08:30|||||||||67
1727208520000|2024-09-24 20:08:40|||||||||138
1727208530000|2024-09-24 20:08:50|5732.91|5732.21|5732.66|5731.96|5732.91|5732.21|5732.66|5731.96|102
1727208540000|2024-09-24 20:09:00|5732.41|5731.71|5732.41|5731.71|5732.41|5731.71|5732.16|5731.46|387
1727208550000|2024-09-24 20:09:10|||||||||46
1727208560000|2024-09-24 20:09:20|5732.16|5731.46|5732.41|5731.71|5732.41|5731.71|5732.16|5731.46|132
1727208570000|2024-09-24 20:09:30|5732.28|5731.58|5732.16|5731.46|5732.28|5731.58|5732.16|5731.46|104
1727208580000|2024-09-24 20:09:40|||||||||18
1727208590000|2024-09-24 20:09:50|5732.41|5731.71|5732.41|5731.71|5732.41|5731.71|5732.41|5731.71|75
1727208600000|2024-09-24 20:10:00|||||||||92
1727208610000|2024-09-24 20:10:10|||||||||38
1727208620000|2024-09-24 20:10:20|5732.16|5731.46|5732.16|5731.46|5732.16|5731.46|5732.16|5731.46|152
1727208630000|2024-09-24 20:10:30|5732.41|5731.71|5732.16|5731.46|5732.41|5731.71|5732.16|5731.46|94
1727208640000|2024-09-24 20:10:40|||||||||80
1727208650000|2024-09-24 20:10:50|5732.41|5731.71|5732.16|5731.46|5732.41|5731.71|5732.16|5731.46|92
1727208660000|2024-09-24 20:11:00|5732.41|5731.71|5732.41|5731.71|5732.41|5731.71|5732.41|5731.71|64
1727208670000|2024-09-24 20:11:10|5732.66|5731.96|5732.66|5731.96|5732.66|5731.96|5732.66|5731.96|92
1727208680000|2024-09-24 20:11:20|5732.41|5731.71|5732.66|5731.96|5732.66|5731.96|5732.41|5731.71|249
1727208690000|2024-09-24 20:11:30|5732.91|5732.21|5732.91|5732.21|5732.91|5732.21|5732.91|5732.21|227
1727208700000|2024-09-24 20:11:40|5733.16|5732.46|5733.41|5732.71|5733.41|5732.71|5733.16|5732.46|235
1727208710000|2024-09-24 20:11:50|5733.16|5732.46|5733.16|5732.46|5733.16|5732.46|5733.16|5732.46|106
1727208720000|2024-09-24 20:12:00|5732.91|5732.21|5732.91|5732.21|5732.91|5732.21|5732.91|5732.21|97
1727208730000|2024-09-24 20:12:10|5733.16|5732.46|5733.41|5732.71|5733.41|5732.71|5733.16|5732.46|211
1727208740000|2024-09-24 20:12:20|||||||||69
1727208750000|2024-09-24 20:12:30|||||||||37
1727208760000|2024-09-24 20:12:40|5733.66|5732.96|5733.66|5732.96|5733.66|5732.96|5733.66|5732.96|78
1727208770000|2024-09-24 20:12:50|5733.91|5733.21|5733.91|5733.21|5733.91|5733.21|5733.91|5733.21|236
1727208780000|2024-09-24 20:13:00|||||||||44
1727208790000|2024-09-24 20:13:10|||||||||40
1727208800000|2024-09-24 20:13:20|5733.66|5732.96|5733.91|5733.21|5733.91|5733.21|5733.66|5732.96|161
1727208810000|2024-09-24 20:13:30|||||||||32
1727208820000|2024-09-24 20:13:40|||||||||70
1727208830000|2024-09-24 20:13:50|5733.66|5732.96|5733.66|5732.96|5733.66|5732.96|5733.66|5732.96|117
1727208840000|2024-09-24 20:14:00|5733.91|5733.21|5733.66|5732.96|5733.91|5733.21|5733.66|5732.96|60
1727208850000|2024-09-24 20:14:10|5733.41|5732.71|5733.41|5732.71|5733.41|5732.71|5733.41|5732.71|110
1727208860000|2024-09-24 20:14:20|5733.66|5732.96|5733.41|5732.71|5733.66|5732.96|5733.41|5732.71|206
1727208870000|2024-09-24 20:14:30|5733.66|5732.96|5733.66|5732.96|5733.66|5732.96|5733.66|5732.96|68
1727208880000|2024-09-24 20:14:40|||||||||39
1727208890000|2024-09-24 20:14:50|5733.91|5733.21|5733.66|5732.96|5733.91|5733.21|5733.66|5732.96|223
1727208900000|2024-09-24 20:15:00|5733.91|5733.21|5734.16|5733.46|5734.16|5733.46|5733.91|5733.21|188
1727208910000|2024-09-24 20:15:10|5734.41|5733.71|5734.66|5733.96|5734.66|5733.96|5734.41|5733.71|133
1727208920000|2024-09-24 20:15:20|5734.41|5733.71|5734.41|5733.71|5734.66|5733.96|5734.41|5733.71|242
1727208930000|2024-09-24 20:15:30|5734.16|5733.46|5734.41|5733.71|5734.41|5733.71|5734.16|5733.46|129
1727208940000|2024-09-24 20:15:40|5734.66|5733.96|5734.66|5733.96|5734.66|5733.96|5734.66|5733.96|26
1727208950000|2024-09-24 20:15:50|||||||||27
1727208960000|2024-09-24 20:16:00|5734.91|5734.21|5735.16|5734.46|5735.16|5734.46|5734.91|5734.21|132
1727208970000|2024-09-24 20:16:10|||||||||93
1727208980000|2024-09-24 20:16:20|5734.91|5734.21|5734.91|5734.21|5734.91|5734.21|5734.91|5734.21|70
1727208990000|2024-09-24 20:16:30|5734.66|5733.96|5734.66|5733.96|5734.91|5734.21|5734.66|5733.96|165
1727209000000|2024-09-24 20:16:40|||||||||29
1727209010000|2024-09-24 20:16:50|5734.41|5733.71|5734.41|5733.71|5734.41|5733.71|5734.41|5733.71|22
1727209020000|2024-09-24 20:17:00|5734.66|5733.96|5734.41|5733.71|5734.66|5733.96|5734.41|5733.71|53
1727209030000|2024-09-24 20:17:10|||||||||23
1727209040000|2024-09-24 20:17:20|||||||||11
1727209050000|2024-09-24 20:17:30|||||||||67
1727209060000|2024-09-24 20:17:40|||||||||28
1727209080000|2024-09-24 20:18:00|5734.66|5733.96|5734.66|5733.96|5734.66|5733.96|5734.66|5733.96|61
1727209090000|2024-09-24 20:18:10|5734.41|5733.71|5734.66|5733.96|5734.66|5733.96|5734.41|5733.71|122
1727209100000|2024-09-24 20:18:20|5734.41|5733.71|5734.41|5733.71|5734.41|5733.71|5734.41|5733.71|39
1727209110000|2024-09-24 20:18:30|||||||||29
1727209120000|2024-09-24 20:18:40|||||||||115
1727209130000|2024-09-24 20:18:50|||||||||1
1727209150000|2024-09-24 20:19:10|5734.66|5733.96|5734.66|5733.96|5734.66|5733.96|5734.66|5733.96|61
1727209160000|2024-09-24 20:19:20|||||||||1
1727209170000|2024-09-24 20:19:30|5734.91|5734.21|5734.66|5733.96|5734.91|5734.21|5734.66|5733.96|107
1727209180000|2024-09-24 20:19:40|5734.91|5734.21|5734.66|5733.96|5734.91|5734.21|5734.66|5733.96|48
1727209190000|2024-09-24 20:19:50|||||||||16
1727209200000|2024-09-24 20:20:00|5734.91|5734.21|5734.91|5734.21|5734.91|5734.21|5734.91|5734.21|151
1727209210000|2024-09-24 20:20:10|||||||||8
1727209220000|2024-09-24 20:20:20|||||||||7
1727209230000|2024-09-24 20:20:30|||||||||1
1727209240000|2024-09-24 20:20:40|||||||||4
1727209250000|2024-09-24 20:20:50|||||||||35
1727209260000|2024-09-24 20:21:00|||||||||17
1727209270000|2024-09-24 20:21:10|||||||||16
1727209280000|2024-09-24 20:21:20|||||||||6
1727209290000|2024-09-24 20:21:30|||||||||16
1727209300000|2024-09-24 20:21:40|||||||||15
1727209310000|2024-09-24 20:21:50|||||||||113
1727209320000|2024-09-24 20:22:00|||||||||48
1727209330000|2024-09-24 20:22:10|||||||||44
1727209340000|2024-09-24 20:22:20|5735.16|5734.46|5735.16|5734.46|5735.16|5734.46|5735.16|5734.46|49
1727209350000|2024-09-24 20:22:30|||||||||31
1727209360000|2024-09-24 20:22:40|||||||||45
1727209370000|2024-09-24 20:22:50|||||||||4
1727209380000|2024-09-24 20:23:00|5734.91|5734.21|5734.91|5734.21|5734.91|5734.21|5734.91|5734.21|27
1727209390000|2024-09-24 20:23:10|||||||||15
1727209410000|2024-09-24 20:23:30|||||||||9
1727209420000|2024-09-24 20:23:40|||||||||29
1727209430000|2024-09-24 20:23:50|||||||||14
1727209440000|2024-09-24 20:24:00|||||||||81
1727209460000|2024-09-24 20:24:20|||||||||9
1727209470000|2024-09-24 20:24:30|||||||||12
1727209480000|2024-09-24 20:24:40|||||||||30
1727209490000|2024-09-24 20:24:50|5735.16|5734.46|5735.41|5734.71|5735.41|5734.71|5735.16|5734.46|105
1727209500000|2024-09-24 20:25:00|||||||||36
1727209510000|2024-09-24 20:25:10|||||||||14
1727209520000|2024-09-24 20:25:20|5735.66|5734.96|5735.41|5734.71|5735.66|5734.96|5735.41|5734.71|108
1727209530000|2024-09-24 20:25:30|||||||||6
1727209540000|2024-09-24 20:25:40|||||||||4
1727209550000|2024-09-24 20:25:50|||||||||6
1727209560000|2024-09-24 20:26:00|5735.16|5734.46|5735.16|5734.46|5735.16|5734.46|5735.16|5734.46|34
1727209580000|2024-09-24 20:26:20|||||||||12
1727209590000|2024-09-24 20:26:30|||||||||2
1727209600000|2024-09-24 20:26:40|||||||||18
1727209610000|2024-09-24 20:26:50|||||||||1
1727209620000|2024-09-24 20:27:00|||||||||17
1727209630000|2024-09-24 20:27:10|||||||||3
1727209640000|2024-09-24 20:27:20|||||||||31
1727209660000|2024-09-24 20:27:40|||||||||2
1727209670000|2024-09-24 20:27:50|||||||||27
1727209680000|2024-09-24 20:28:00|||||||||101
1727209690000|2024-09-24 20:28:10|||||||||24
1727209700000|2024-09-24 20:28:20|||||||||7
1727209710000|2024-09-24 20:28:30|5735.28|5734.58|5735.28|5734.58|5735.28|5734.58|5735.28|5734.58|17
1727209720000|2024-09-24 20:28:40|5735.16|5734.46|5735.41|5734.71|5735.41|5734.71|5735.16|5734.46|27
1727209730000|2024-09-24 20:28:50|||||||||1
1727209740000|2024-09-24 20:29:00|5735.16|5734.46|5735.16|5734.46|5735.16|5734.46|5735.16|5734.46|32
1727209750000|2024-09-24 20:29:10|||||||||29
1727209760000|2024-09-24 20:29:20|||||||||21
1727209770000|2024-09-24 20:29:30|||||||||24
1727209780000|2024-09-24 20:29:40|||||||||19
1727209790000|2024-09-24 20:29:50|5735.66|5734.96|5735.91|5735.21|5735.91|5735.21|5735.66|5734.96|324
1727209800000|2024-09-24 20:30:00|5735.66|5734.96|5735.66|5734.96|5735.66|5734.96|5735.66|5734.96|211
1727209810000|2024-09-24 20:30:10|5735.41|5734.71|5735.91|5735.21|5735.91|5735.21|5735.41|5734.71|214
1727209820000|2024-09-24 20:30:20|||||||||51
1727209830000|2024-09-24 20:30:30|||||||||65
1727209840000|2024-09-24 20:30:40|||||||||147
1727209850000|2024-09-24 20:30:50|||||||||14
1727209860000|2024-09-24 20:31:00|||||||||59
1727209870000|2024-09-24 20:31:10|||||||||22
1727209880000|2024-09-24 20:31:20|||||||||3
1727209890000|2024-09-24 20:31:30|5735.66|5734.96|5735.66|5734.96|5735.66|5734.96|5735.66|5734.96|75
1727209900000|2024-09-24 20:31:40|||||||||7
1727209910000|2024-09-24 20:31:50|||||||||2
1727209920000|2024-09-24 20:32:00|5735.78|5735.08|5735.66|5734.96|5735.78|5735.08|5735.66|5734.96|25
1727209930000|2024-09-24 20:32:10|||||||||65
1727209940000|2024-09-24 20:32:20|||||||||6
1727209950000|2024-09-24 20:32:30|||||||||12
1727209960000|2024-09-24 20:32:40|||||||||4
1727209970000|2024-09-24 20:32:50|||||||||8
1727209980000|2024-09-24 20:33:00|5735.41|5734.71|5735.66|5734.96|5735.66|5734.96|5735.41|5734.71|52
1727209990000|2024-09-24 20:33:10|||||||||1
1727210000000|2024-09-24 20:33:20|||||||||8
1727210010000|2024-09-24 20:33:30|||||||||6
1727210020000|2024-09-24 20:33:40|||||||||16
1727210030000|2024-09-24 20:33:50|||||||||1
1727210040000|2024-09-24 20:34:00|||||||||1
1727210050000|2024-09-24 20:34:10|5735.91|5735.21|5735.91|5735.21|5735.91|5735.21|5735.91|5735.21|53
1727210060000|2024-09-24 20:34:20|5735.66|5734.96|5735.66|5734.96|5735.66|5734.96|5735.66|5734.96|79
1727210070000|2024-09-24 20:34:30|||||||||19
1727210080000|2024-09-24 20:34:40|5735.91|5735.21|5735.91|5735.21|5735.91|5735.21|5735.91|5735.21|53
1727210090000|2024-09-24 20:34:50|5736.16|5735.46|5736.16|5735.46|5736.16|5735.46|5736.16|5735.46|47
1727210100000|2024-09-24 20:35:00|5735.91|5735.21|5735.91|5735.21|5735.91|5735.21|5735.91|5735.21|65
1727210110000|2024-09-24 20:35:10|||||||||24
1727210120000|2024-09-24 20:35:20|||||||||25
1727210130000|2024-09-24 20:35:30|5736.16|5735.46|5736.16|5735.46|5736.16|5735.46|5736.16|5735.46|38
1727210140000|2024-09-24 20:35:40|5736.66|5735.96|5736.66|5735.96|5736.66|5735.96|5736.66|5735.96|259
1727210150000|2024-09-24 20:35:50|5736.41|5735.71|5736.66|5735.96|5736.66|5735.96|5736.41|5735.71|189
1727210160000|2024-09-24 20:36:00|||||||||32
1727210170000|2024-09-24 20:36:10|5736.91|5736.21|5736.91|5736.21|5736.91|5736.21|5736.91|5736.21|98
1727210180000|2024-09-24 20:36:20|||||||||101
1727210190000|2024-09-24 20:36:30|||||||||22
1727210200000|2024-09-24 20:36:40|||||||||19
1727210210000|2024-09-24 20:36:50|||||||||36
1727210220000|2024-09-24 20:37:00|||||||||16
1727210230000|2024-09-24 20:37:10|||||||||13
1727210240000|2024-09-24 20:37:20|||||||||102
1727210250000|2024-09-24 20:37:30|||||||||14
1727210260000|2024-09-24 20:37:40|||||||||11
1727210270000|2024-09-24 20:37:50|||||||||7
1727210280000|2024-09-24 20:38:00|||||||||9
1727210290000|2024-09-24 20:38:10|||||||||25
1727210300000|2024-09-24 20:38:20|||||||||113
1727210310000|2024-09-24 20:38:30|5736.66|5735.96|5736.66|5735.96|5736.66|5735.96|5736.66|5735.96|78
1727210320000|2024-09-24 20:38:40|||||||||4
1727210330000|2024-09-24 20:38:50|||||||||2
1727210340000|2024-09-24 20:39:00|||||||||2
1727210350000|2024-09-24 20:39:10|||||||||114
1727210360000|2024-09-24 20:39:20|5736.41|5735.71|5736.41|5735.71|5736.41|5735.71|5736.41|5735.71|104
1727210370000|2024-09-24 20:39:30|5736.16|5735.46|5736.41|5735.71|5736.41|5735.71|5736.16|5735.46|183
1727210380000|2024-09-24 20:39:40|||||||||132
1727210390000|2024-09-24 20:39:50|||||||||22
1727210400000|2024-09-24 20:40:00|||||||||6
1727210410000|2024-09-24 20:40:10|5736.16|5735.46|5736.41|5735.71|5736.41|5735.71|5736.16|5735.46|83
1727210420000|2024-09-24 20:40:20|5736.16|5735.46|5736.41|5735.71|5736.41|5735.71|5736.16|5735.46|68
1727210430000|2024-09-24 20:40:30|5736.16|5735.46|5736.16|5735.46|5736.16|5735.46|5736.16|5735.46|85
1727210440000|2024-09-24 20:40:40|5736.41|5735.71|5736.41|5735.71|5736.41|5735.71|5736.41|5735.71|160
1727210450000|2024-09-24 20:40:50|5736.16|5735.46|5736.16|5735.46|5736.16|5735.46|5736.16|5735.46|120
1727210460000|2024-09-24 20:41:00|5736.41|5735.71|5736.41|5735.71|5736.41|5735.71|5736.41|5735.71|26
1727210470000|2024-09-24 20:41:10|||||||||6
1727210480000|2024-09-24 20:41:20|||||||||3
1727210510000|2024-09-24 20:41:50|||||||||38
1727210520000|2024-09-24 20:42:00|5736.16|5735.46|5736.16|5735.46|5736.41|5735.71|5736.16|5735.46|92
1727210530000|2024-09-24 20:42:10|5736.41|5735.71|5736.41|5735.71|5736.41|5735.71|5736.41|5735.71|67
1727210540000|2024-09-24 20:42:20|5736.66|5735.96|5736.66|5735.96|5736.66|5735.96|5736.66|5735.96|134
1727210550000|2024-09-24 20:42:30|||||||||127
1727210560000|2024-09-24 20:42:40|||||||||5
1727210570000|2024-09-24 20:42:50|||||||||69
1727210580000|2024-09-24 20:43:00|||||||||3
1727210590000|2024-09-24 20:43:10|||||||||55
1727210600000|2024-09-24 20:43:20|||||||||5
1727210610000|2024-09-24 20:43:30|||||||||29
1727210620000|2024-09-24 20:43:40|||||||||3
1727210630000|2024-09-24 20:43:50|5736.41|5735.71|5736.41|5735.71|5736.41|5735.71|5736.41|5735.71|150
1727210640000|2024-09-24 20:44:00|5736.66|5735.96|5736.66|5735.96|5736.66|5735.96|5736.66|5735.96|27
1727210650000|2024-09-24 20:44:10|5736.41|5735.71|5736.41|5735.71|5736.41|5735.71|5736.41|5735.71|75
1727210660000|2024-09-24 20:44:20|5736.53|5735.83|5736.41|5735.71|5736.66|5735.96|5736.41|5735.71|43
1727210680000|2024-09-24 20:44:40|||||||||9
1727210690000|2024-09-24 20:44:50|||||||||8
1727210700000|2024-09-24 20:45:00|5736.16|5735.46|5736.41|5735.71|5736.41|5735.71|5736.16|5735.46|140
1727210710000|2024-09-24 20:45:10|||||||||10
1727210720000|2024-09-24 20:45:20|||||||||51
1727210730000|2024-09-24 20:45:30|5736.16|5735.46|5736.16|5735.46|5736.16|5735.46|5736.16|5735.46|90
1727210740000|2024-09-24 20:45:40|||||||||11
1727210750000|2024-09-24 20:45:50|||||||||5
1727210760000|2024-09-24 20:46:00|||||||||59
1727210770000|2024-09-24 20:46:10|||||||||1
1727210780000|2024-09-24 20:46:20|||||||||4
1727210790000|2024-09-24 20:46:30|||||||||2
1727210800000|2024-09-24 20:46:40|||||||||6
1727210810000|2024-09-24 20:46:50|5735.91|5735.21|5736.16|5735.46|5736.16|5735.46|5735.91|5735.21|141
1727210820000|2024-09-24 20:47:00|||||||||31
1727210830000|2024-09-24 20:47:10|||||||||6
1727210840000|2024-09-24 20:47:20|5736.41|5735.71|5736.16|5735.46|5736.41|5735.71|5736.16|5735.46|44
1727210850000|2024-09-24 20:47:30|||||||||16
1727210860000|2024-09-24 20:47:40|5736.41|5735.71|5736.41|5735.71|5736.41|5735.71|5736.41|5735.71|19
1727210880000|2024-09-24 20:48:00|||||||||4
1727210890000|2024-09-24 20:48:10|5736.16|5735.46|5736.16|5735.46|5736.16|5735.46|5736.16|5735.46|43
1727210900000|2024-09-24 20:48:20|||||||||1
1727210910000|2024-09-24 20:48:30|||||||||17
1727210920000|2024-09-24 20:48:40|5736.41|5735.71|5736.41|5735.71|5736.41|5735.71|5736.41|5735.71|102
1727210930000|2024-09-24 20:48:50|||||||||4
1727210940000|2024-09-24 20:49:00|5736.16|5735.46|5736.41|5735.71|5736.41|5735.71|5736.16|5735.46|55
1727210950000|2024-09-24 20:49:10|||||||||3
1727210960000|2024-09-24 20:49:20|5736.28|5735.58|5736.28|5735.58|5736.28|5735.58|5736.28|5735.58|59
1727210970000|2024-09-24 20:49:30|5736.41|5735.71|5736.41|5735.71|5736.41|5735.71|5736.41|5735.71|25
1727210980000|2024-09-24 20:49:40|||||||||1
1727210990000|2024-09-24 20:49:50|||||||||88
1727211000000|2024-09-24 20:50:00|5736.16|5735.46|5735.91|5735.21|5736.16|5735.46|5735.91|5735.21|88
1727211010000|2024-09-24 20:50:10|||||||||30
1727211020000|2024-09-24 20:50:20|||||||||9
1727211030000|2024-09-24 20:50:30|||||||||1
1727211040000|2024-09-24 20:50:40|||||||||60
1727211050000|2024-09-24 20:50:50|5736.16|5735.46|5736.16|5735.46|5736.16|5735.46|5736.16|5735.46|102
1727211060000|2024-09-24 20:51:00|||||||||4
1727211070000|2024-09-24 20:51:10|5735.91|5735.21|5736.16|5735.46|5736.16|5735.46|5735.91|5735.21|95
1727211080000|2024-09-24 20:51:20|||||||||3
1727211110000|2024-09-24 20:51:50|||||||||59
1727211120000|2024-09-24 20:52:00|||||||||8
1727211130000|2024-09-24 20:52:10|5735.91|5735.21|5735.91|5735.21|5735.91|5735.21|5735.91|5735.21|69
1727211140000|2024-09-24 20:52:20|||||||||2
1727211150000|2024-09-24 20:52:30|||||||||5
1727211160000|2024-09-24 20:52:40|||||||||15
1727211170000|2024-09-24 20:52:50|||||||||38
1727211180000|2024-09-24 20:53:00|||||||||32
1727211190000|2024-09-24 20:53:10|||||||||11
1727211200000|2024-09-24 20:53:20|5736.03|5735.33|5735.91|5735.21|5736.16|5735.46|5735.91|5735.21|66
1727211210000|2024-09-24 20:53:30|5736.03|5735.33|5736.16|5735.46|5736.16|5735.46|5735.91|5735.21|51
1727211220000|2024-09-24 20:53:40|5735.91|5735.21|5735.91|5735.21|5735.91|5735.21|5735.91|5735.21|9
1727211230000|2024-09-24 20:53:50|5736.16|5735.46|5736.16|5735.46|5736.16|5735.46|5736.16|5735.46|12
1727211240000|2024-09-24 20:54:00|5735.91|5735.21|5735.91|5735.21|5736.16|5735.46|5735.91|5735.21|16
1727211250000|2024-09-24 20:54:10|||||||||72
1727211260000|2024-09-24 20:54:20|5736.03|5735.33|5736.16|5735.46|5736.16|5735.46|5735.91|5735.21|38
1727211270000|2024-09-24 20:54:30|||||||||137
1727211280000|2024-09-24 20:54:40|||||||||18
1727211290000|2024-09-24 20:54:50|5736.41|5735.71|5736.41|5735.71|5736.41|5735.71|5736.41|5735.71|35
1727211300000|2024-09-24 20:55:00|||||||||114
1727211310000|2024-09-24 20:55:10|||||||||89
1727211320000|2024-09-24 20:55:20|5736.66|5735.96|5736.66|5735.96|5736.66|5735.96|5736.66|5735.96|34
1727211330000|2024-09-24 20:55:30|5736.41|5735.71|5736.41|5735.71|5736.41|5735.71|5736.41|5735.71|26
1727211340000|2024-09-24 20:55:40|||||||||61
1727211350000|2024-09-24 20:55:50|||||||||62
1727211360000|2024-09-24 20:56:00|||||||||5
1727211370000|2024-09-24 20:56:10|5736.28|5735.58|5736.16|5735.46|5736.28|5735.58|5736.16|5735.46|112
1727211380000|2024-09-24 20:56:20|||||||||3
1727211390000|2024-09-24 20:56:30|||||||||11
1727211400000|2024-09-24 20:56:40|5736.41|5735.71|5736.41|5735.71|5736.41|5735.71|5736.41|5735.71|90
1727211410000|2024-09-24 20:56:50|5736.16|5735.46|5736.16|5735.46|5736.16|5735.46|5736.16|5735.46|24
1727211420000|2024-09-24 20:57:00|||||||||8
1727211430000|2024-09-24 20:57:10|||||||||2
1727211440000|2024-09-24 20:57:20|||||||||27
1727211450000|2024-09-24 20:57:30|||||||||56
1727211470000|2024-09-24 20:57:50|||||||||3
1727211480000|2024-09-24 20:58:00|||||||||18
1727211490000|2024-09-24 20:58:10|||||||||55
1727211500000|2024-09-24 20:58:20|||||||||66
1727211510000|2024-09-24 20:58:30|||||||||6
1727211520000|2024-09-24 20:58:40|5735.91|5735.21|5736.16|5735.46|5736.16|5735.46|5735.91|5735.21|90
1727211530000|2024-09-24 20:58:50|||||||||4
1727211540000|2024-09-24 20:59:00|5735.91|5735.21|5735.91|5735.21|5735.91|5735.21|5735.91|5735.21|24
1727211550000|2024-09-24 20:59:10|5736.16|5735.46|5736.16|5735.46|5736.16|5735.46|5736.16|5735.46|65
1727211560000|2024-09-24 20:59:20|5735.91|5735.21|5735.91|5735.21|5735.91|5735.21|5735.91|5735.21|38
1727211570000|2024-09-24 20:59:30|5736.16|5735.46|5736.16|5735.46|5736.16|5735.46|5735.91|5735.21|224
1727211580000|2024-09-24 20:59:40|5735.91|5735.21|5735.91|5735.21|5735.91|5735.21|5735.91|5735.21|46
1727211590000|2024-09-24 20:59:50|5735.78|5735.08|5736.32|5734.82|5736.32|5735.33|5735.78|5734.79|168
1727211620000|2024-09-24 21:00:20|5736.28|5734.78|5736.28|5734.78|5736.28|5734.78|5736.28|5734.78|0
1727211630000|2024-09-24 21:00:30|5736.32|5734.82|5736.5|5735|5736.5|5735|5736.32|5734.82|0
1727211640000|2024-09-24 21:00:40|5736.43|5734.93|5736.43|5734.93|5736.43|5734.93|5736.43|5734.93|0
1727211700000|2024-09-24 21:01:40|5736.32|5734.82|5736.32|5734.82|5736.32|5734.82|5736.32|5734.82|0
1727211770000|2024-09-24 21:02:50|5736.35|5734.85|5736.35|5734.85|5736.35|5734.85|5736.35|5734.85|0
1727211800000|2024-09-24 21:03:20|5736.64|5735.14|5736.64|5735.14|5736.64|5735.14|5736.64|5735.14|0
1727211810000|2024-09-24 21:03:30|5736.61|5735.11|5736.61|5735.11|5736.61|5735.11|5736.61|5735.11|0
1727211870000|2024-09-24 21:04:30|5736.64|5735.14|5736.64|5735.14|5736.64|5735.14|5736.64|5735.14|0
1727211920000|2024-09-24 21:05:20|5736.61|5735.11|5736.61|5735.11|5736.61|5735.11|5736.61|5735.11|0
1727212000000|2024-09-24 21:06:40|5736.43|5734.93|5736.32|5734.82|5736.43|5734.93|5736.32|5734.82|0
1727212030000|2024-09-24 21:07:10|5736.43|5734.93|5736.5|5735|5736.61|5735.11|5736.43|5734.93|0
1727212080000|2024-09-24 21:08:00|5736.61|5735.11|5736.61|5735.11|5736.61|5735.11|5736.61|5735.11|0
1727212100000|2024-09-24 21:08:20|5736.54|5735.04|5736.46|5734.96|5736.58|5735.08|5736.46|5734.96|0
1727212130000|2024-09-24 21:08:50|5736.39|5734.89|5736.46|5734.96|5736.46|5734.96|5736.39|5734.89|0
1727212140000|2024-09-24 21:09:00|5736.43|5734.93|5736.43|5734.93|5736.43|5734.93|5736.43|5734.93|0
1727212180000|2024-09-24 21:09:40|5736.5|5735|5736.5|5735|5736.5|5735|5736.5|5735|0
1727212220000|2024-09-24 21:10:20|5736.43|5734.93|5736.43|5734.93|5736.43|5734.93|5736.43|5734.93|0
1727212260000|2024-09-24 21:11:00|5736.32|5734.82|5736.32|5734.82|5736.32|5734.82|5736.32|5734.82|0
1727212310000|2024-09-24 21:11:50|5736.28|5734.78|5736.28|5734.78|5736.28|5734.78|5736.28|5734.78|0
1727212320000|2024-09-24 21:12:00|5736.43|5734.93|5736.43|5734.93|5736.43|5734.93|5736.43|5734.93|0
1727212370000|2024-09-24 21:12:50|5736.46|5734.96|5736.46|5734.96|5736.46|5734.96|5736.46|5734.96|0
1727212380000|2024-09-24 21:13:00|5736.54|5735.04|5736.54|5735.04|5736.54|5735.04|5736.54|5735.04|0
1727212450000|2024-09-24 21:14:10|5736.46|5734.96|5736.46|5734.96|5736.46|5734.96|5736.46|5734.96|0
1727212460000|2024-09-24 21:14:20|5736.81|5735.31|5736.81|5735.31|5736.81|5735.31|5736.81|5735.31|0
1727212470000|2024-09-24 21:14:30|5737.25|5735.75|5737.25|5735.75|5737.25|5735.75|5737.25|5735.75|0
1727212500000|2024-09-24 21:15:00|5737.29|5735.79|5737.29|5735.79|5737.29|5735.79|5737.29|5735.79|0
1727212530000|2024-09-24 21:15:30|5737.25|5735.75|5737.25|5735.75|5737.25|5735.75|5737.25|5735.75|0
1727212560000|2024-09-24 21:16:00|5737.22|5735.72|5737.22|5735.72|5737.22|5735.72|5737.22|5735.72|0
1727212570000|2024-09-24 21:16:10|5737.29|5735.79|5737.29|5735.79|5737.29|5735.79|5737.29|5735.79|0
1727212610000|2024-09-24 21:16:50|5737.33|5735.83|5737.25|5735.75|5737.33|5735.83|5737.25|5735.75|0
1727212620000|2024-09-24 21:17:00|5737.33|5735.83|5737.33|5735.83|5737.33|5735.83|5737.33|5735.83|0
1727212720000|2024-09-24 21:18:40|5737.25|5735.75|5737.22|5735.72|5737.25|5735.75|5737.22|5735.72|0
1727212730000|2024-09-24 21:18:50|5737.33|5735.83|5737.33|5735.83|5737.33|5735.83|5737.33|5735.83|0
1727212820000|2024-09-24 21:20:20|5737.47|5735.97|5737.47|5735.97|5737.47|5735.97|5737.47|5735.97|0
1727212950000|2024-09-24 21:22:30|5737.43|5735.93|5737.43|5735.93|5737.43|5735.93|5737.43|5735.93|0
1727212990000|2024-09-24 21:23:10|5737.4|5735.9|5737.4|5735.9|5737.4|5735.9|5737.4|5735.9|0
1727213030000|2024-09-24 21:23:50|5737.37|5735.87|5737.37|5735.87|5737.37|5735.87|5737.37|5735.87|0
1727213040000|2024-09-24 21:24:00|5737.18|5735.68|5737.18|5735.68|5737.18|5735.68|5737.18|5735.68|0
1727213690000|2024-09-24 21:34:50|5737.11|5735.61|5737.11|5735.61|5737.11|5735.61|5737.11|5735.61|0
1727213720000|2024-09-24 21:35:20|5737.18|5735.68|5737.18|5735.68|5737.18|5735.68|5737.18|5735.68|0
1727214120000|2024-09-24 21:42:00|5737.25|5735.75|5737.29|5735.79|5737.29|5735.79|5737.25|5735.75|0
1727214130000|2024-09-24 21:42:10|5737.43|5735.93|5737.43|5735.93|5737.43|5735.93|5737.43|5735.93|0
1727214160000|2024-09-24 21:42:40|5737.29|5735.79|5737.29|5735.79|5737.29|5735.79|5737.29|5735.79|0
1727214280000|2024-09-24 21:44:40|5737.37|5735.87|5737.37|5735.87|5737.37|5735.87|5737.37|5735.87|0
1727214380000|2024-09-24 21:46:20|5737.4|5735.9|5737.4|5735.9|5737.4|5735.9|5737.4|5735.9|0
1727214450000|2024-09-24 21:47:30|5737.47|5735.97|5737.47|5735.97|5737.47|5735.97|5737.47|5735.97|0
1727214460000|2024-09-24 21:47:40|5737.37|5735.87|5737.37|5735.87|5737.37|5735.87|5737.37|5735.87|0
1727214490000|2024-09-24 21:48:10|5737.29|5735.79|5737.29|5735.79|5737.29|5735.79|5737.29|5735.79|0
1727214720000|2024-09-24 21:52:00|5737.25|5735.75|5737.22|5735.72|5737.25|5735.75|5737.22|5735.72|0
1727214760000|2024-09-24 21:52:40|5737.29|5735.79|5737.25|5735.75|5737.29|5735.79|5737.25|5735.75|0
1727214830000|2024-09-24 21:53:50|5737.37|5735.87|5737.29|5735.79|5737.37|5735.87|5737.25|5735.75|0
1727214840000|2024-09-24 21:54:00|5737.4|5735.9|5737.43|5735.93|5737.43|5735.93|5737.4|5735.9|0
1727214860000|2024-09-24 21:54:20|5737.29|5735.79|5737.29|5735.79|5737.29|5735.79|5737.29|5735.79|0
1727214980000|2024-09-24 21:56:20|5737.33|5735.83|5737.33|5735.83|5737.33|5735.83|5737.33|5735.83|0
1727215010000|2024-09-24 21:56:50|5737.29|5735.79|5737.29|5735.79|5737.29|5735.79|5737.29|5735.79|0
1727215100000|2024-09-24 21:58:20|5737.25|5735.75|5737.25|5735.75|5737.25|5735.75|5737.25|5735.75|0
1727215130000|2024-09-24 21:58:50|5737.18|5735.68|5737.25|5735.75|5737.25|5735.75|5737.18|5735.68|0
1727215150000|2024-09-24 21:59:10|5737.22|5735.72|5737.22|5735.72|5737.22|5735.72|5737.22|5735.72|0
1727215160000|2024-09-24 21:59:20|5737.18|5735.68|5737.18|5735.68|5737.18|5735.68|5737.18|5735.68|0
1727215190000|2024-09-24 21:59:50|5737.4|5735.9|5737.4|5735.9|5737.4|5735.9|5737.25|5735.75|0
1727215200000|2024-09-24 22:00:00|5737.07|5736.37|5737.82|5737.12|5738.57|5737.87|5737.07|5736.37|136
1727215210000|2024-09-24 22:00:10|5737.7|5737|5737.45|5736.75|5737.7|5737|5737.07|5736.37|55
1727215220000|2024-09-24 22:00:20|5737.2|5736.5|5737.2|5736.5|5737.32|5736.62|5737.2|5736.5|31
1727215230000|2024-09-24 22:00:30|5737.45|5736.75|5737.45|5736.75|5737.45|5736.75|5737.32|5736.62|33
1727215240000|2024-09-24 22:00:40|5737.32|5736.62|5737.45|5736.75|5737.45|5736.75|5737.32|5736.62|5
1727215250000|2024-09-24 22:00:50|5737.2|5736.5|5736.7|5736|5737.2|5736.5|5736.7|5736|15
1727215260000|2024-09-24 22:01:00|5736.57|5735.87|5736.7|5736|5736.7|5736|5736.57|5735.87|26
1727215270000|2024-09-24 22:01:10|5736.57|5735.87|5736.45|5735.75|5736.57|5735.87|5736.2|5735.5|35
1727215280000|2024-09-24 22:01:20|5736.7|5736|5736.7|5736|5736.7|5736|5736.7|5736|34
1727215290000|2024-09-24 22:01:30|||||||||2
1727215300000|2024-09-24 22:01:40|5737.07|5736.37|5737.07|5736.37|5737.2|5736.5|5737.07|5736.37|64
1727215310000|2024-09-24 22:01:50|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|3
1727215320000|2024-09-24 22:02:00|5736.7|5736|5736.7|5736|5736.7|5736|5736.7|5736|17
1727215330000|2024-09-24 22:02:10|||||||||3
1727215340000|2024-09-24 22:02:20|5736.82|5736.12|5736.95|5736.25|5736.95|5736.25|5736.82|5736.12|9
1727215350000|2024-09-24 22:02:30|5736.82|5736.12|5736.82|5736.12|5736.82|5736.12|5736.82|5736.12|4
1727215360000|2024-09-24 22:02:40|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|1
1727215370000|2024-09-24 22:02:50|||||||||2
1727215380000|2024-09-24 22:03:00|5737.07|5736.37|5737.2|5736.5|5737.2|5736.5|5737.07|5736.37|10
1727215390000|2024-09-24 22:03:10|5737.07|5736.37|5736.95|5736.25|5737.07|5736.37|5736.95|5736.25|3
1727215400000|2024-09-24 22:03:20|5736.82|5736.12|5736.82|5736.12|5736.95|5736.25|5736.82|5736.12|6
1727215410000|2024-09-24 22:03:30|5736.7|5736|5736.45|5735.75|5736.7|5736|5736.45|5735.75|13
1727215420000|2024-09-24 22:03:40|5736.32|5735.62|5736.45|5735.75|5736.45|5735.75|5736.32|5735.62|19
1727215430000|2024-09-24 22:03:50|5736.32|5735.62|5736.07|5735.37|5736.32|5735.62|5735.95|5735.25|37
1727215440000|2024-09-24 22:04:00|5736.2|5735.5|5736.07|5735.37|5736.2|5735.5|5736.07|5735.37|6
1727215450000|2024-09-24 22:04:10|5735.95|5735.25|5736.07|5735.37|5736.07|5735.37|5735.95|5735.25|24
1727215460000|2024-09-24 22:04:20|5736.2|5735.5|5736.07|5735.37|5736.2|5735.5|5736.07|5735.37|1
1727215470000|2024-09-24 22:04:30|5736.2|5735.5|5736.07|5735.37|5736.2|5735.5|5736.07|5735.37|0
1727215480000|2024-09-24 22:04:40|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|5736.07|5735.37|3
1727215490000|2024-09-24 22:04:50|5736.07|5735.37|5736.07|5735.37|5736.07|5735.37|5736.07|5735.37|1
1727215500000|2024-09-24 22:05:00|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|5735.95|5735.25|12
1727215510000|2024-09-24 22:05:10|5736.07|5735.37|5736.07|5735.37|5736.2|5735.5|5736.07|5735.37|3
1727215520000|2024-09-24 22:05:20|5735.95|5735.25|5735.95|5735.25|5735.95|5735.25|5735.95|5735.25|8
1727215530000|2024-09-24 22:05:30|5736.07|5735.37|5736.07|5735.37|5736.07|5735.37|5736.07|5735.37|17
1727215540000|2024-09-24 22:05:40|5736.2|5735.5|5736.07|5735.37|5736.2|5735.5|5736.07|5735.37|9
1727215550000|2024-09-24 22:05:50|5735.95|5735.25|5736.2|5735.5|5736.2|5735.5|5735.95|5735.25|4
1727215570000|2024-09-24 22:06:10|||||||||7
1727215580000|2024-09-24 22:06:20|||||||||3
1727215590000|2024-09-24 22:06:30|||||||||3
1727215620000|2024-09-24 22:07:00|||||||||5
1727215630000|2024-09-24 22:07:10|||||||||1
1727215640000|2024-09-24 22:07:20|||||||||7
1727215650000|2024-09-24 22:07:30|||||||||1
1727215660000|2024-09-24 22:07:40|||||||||2
1727215680000|2024-09-24 22:08:00|5736.32|5735.62|5736.45|5735.75|5736.45|5735.75|5736.32|5735.62|22
1727215690000|2024-09-24 22:08:10|5736.57|5735.87|5736.45|5735.75|5736.57|5735.87|5736.45|5735.75|8
1727215700000|2024-09-24 22:08:20|5736.32|5735.62|5736.32|5735.62|5736.32|5735.62|5736.32|5735.62|5
1727215710000|2024-09-24 22:08:30|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|1
1727215720000|2024-09-24 22:08:40|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|8
1727215740000|2024-09-24 22:09:00|||||||||3
1727215760000|2024-09-24 22:09:20|||||||||1
1727215770000|2024-09-24 22:09:30|||||||||4
1727215780000|2024-09-24 22:09:40|||||||||4
1727215790000|2024-09-24 22:09:50|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|8
1727215800000|2024-09-24 22:10:00|||||||||1
1727215810000|2024-09-24 22:10:10|5736.7|5736|5736.95|5736.25|5736.95|5736.25|5736.7|5736|23
1727215840000|2024-09-24 22:10:40|5737.2|5736.5|5737.2|5736.5|5737.2|5736.5|5737.2|5736.5|118
1727215850000|2024-09-24 22:10:50|5737.45|5736.75|5737.2|5736.5|5737.45|5736.75|5737.2|5736.5|14
1727215860000|2024-09-24 22:11:00|||||||||2
1727215880000|2024-09-24 22:11:20|5737.32|5736.62|5737.45|5736.75|5737.45|5736.75|5737.32|5736.62|14
1727215890000|2024-09-24 22:11:30|5737.2|5736.5|5737.2|5736.5|5737.2|5736.5|5737.2|5736.5|3
1727215900000|2024-09-24 22:11:40|||||||||3
1727215910000|2024-09-24 22:11:50|||||||||1
1727215930000|2024-09-24 22:12:10|||||||||2
1727215940000|2024-09-24 22:12:20|5737.45|5736.75|5737.32|5736.62|5737.45|5736.75|5737.2|5736.5|15
1727215950000|2024-09-24 22:12:30|5737.2|5736.5|5737.2|5736.5|5737.2|5736.5|5737.2|5736.5|1
1727215960000|2024-09-24 22:12:40|||||||||1
1727215990000|2024-09-24 22:13:10|||||||||3
1727216010000|2024-09-24 22:13:30|5736.95|5736.25|5736.82|5736.12|5736.95|5736.25|5736.82|5736.12|17
1727216020000|2024-09-24 22:13:40|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|0
1727216030000|2024-09-24 22:13:50|||||||||2
1727216040000|2024-09-24 22:14:00|||||||||10
1727216050000|2024-09-24 22:14:10|5737.2|5736.5|5736.95|5736.25|5737.2|5736.5|5736.95|5736.25|24
1727216060000|2024-09-24 22:14:20|||||||||4
1727216070000|2024-09-24 22:14:30|5736.82|5736.12|5736.95|5736.25|5736.95|5736.25|5736.82|5736.12|4
1727216080000|2024-09-24 22:14:40|5737.2|5736.5|5737.2|5736.5|5737.2|5736.5|5737.2|5736.5|16
1727216090000|2024-09-24 22:14:50|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|8
1727216100000|2024-09-24 22:15:00|5737.2|5736.5|5737.2|5736.5|5737.2|5736.5|5737.2|5736.5|9
1727216110000|2024-09-24 22:15:10|5736.95|5736.25|5736.82|5736.12|5736.95|5736.25|5736.7|5736|28
1727216120000|2024-09-24 22:15:20|5736.7|5736|5736.7|5736|5736.95|5736.25|5736.7|5736|8
1727216130000|2024-09-24 22:15:30|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|23
1727216140000|2024-09-24 22:15:40|5736.7|5736|5736.7|5736|5736.82|5736.12|5736.7|5736|5
1727216150000|2024-09-24 22:15:50|||||||||2
1727216160000|2024-09-24 22:16:00|||||||||26
1727216180000|2024-09-24 22:16:20|5736.57|5735.87|5736.7|5736|5736.7|5736|5736.57|5735.87|13
1727216200000|2024-09-24 22:16:40|5736.57|5735.87|5736.7|5736|5736.7|5736|5736.57|5735.87|8
1727216210000|2024-09-24 22:16:50|||||||||1
1727216220000|2024-09-24 22:17:00|||||||||4
1727216240000|2024-09-24 22:17:20|||||||||2
1727216260000|2024-09-24 22:17:40|||||||||11
1727216270000|2024-09-24 22:17:50|||||||||1
1727216300000|2024-09-24 22:18:20|||||||||9
1727216350000|2024-09-24 22:19:10|||||||||3
1727216370000|2024-09-24 22:19:30|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|57
1727216380000|2024-09-24 22:19:40|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|15
1727216400000|2024-09-24 22:20:00|||||||||6
1727216410000|2024-09-24 22:20:10|5736.7|5736|5736.45|5735.75|5736.7|5736|5736.45|5735.75|41
1727216440000|2024-09-24 22:20:40|5736.32|5735.62|5736.45|5735.75|5736.45|5735.75|5736.2|5735.5|22
1727216450000|2024-09-24 22:20:50|||||||||3
1727216460000|2024-09-24 22:21:00|5736.7|5736|5736.7|5736|5736.7|5736|5736.7|5736|18
1727216480000|2024-09-24 22:21:20|||||||||3
1727216490000|2024-09-24 22:21:30|5736.82|5736.12|5736.7|5736|5736.95|5736.25|5736.7|5736|15
1727216510000|2024-09-24 22:21:50|||||||||23
1727216530000|2024-09-24 22:22:10|||||||||1
1727216560000|2024-09-24 22:22:40|||||||||16
1727216580000|2024-09-24 22:23:00|5736.45|5735.75|5736.2|5735.5|5736.45|5735.75|5736.2|5735.5|10
1727216590000|2024-09-24 22:23:10|||||||||10
1727216650000|2024-09-24 22:24:10|||||||||5
1727216670000|2024-09-24 22:24:30|||||||||18
1727216680000|2024-09-24 22:24:40|||||||||2
1727216690000|2024-09-24 22:24:50|||||||||2
1727216700000|2024-09-24 22:25:00|5736.7|5736|5736.57|5735.87|5736.7|5736|5736.45|5735.75|31
1727216710000|2024-09-24 22:25:10|5736.7|5736|5736.57|5735.87|5736.7|5736|5736.57|5735.87|3
1727216720000|2024-09-24 22:25:20|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|1
1727216730000|2024-09-24 22:25:30|||||||||2
1727216740000|2024-09-24 22:25:40|||||||||1
1727216780000|2024-09-24 22:26:20|||||||||1
1727216810000|2024-09-24 22:26:50|||||||||2
1727216890000|2024-09-24 22:28:10|||||||||3
1727216920000|2024-09-24 22:28:40|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|10
1727216930000|2024-09-24 22:28:50|||||||||39
1727216950000|2024-09-24 22:29:10|||||||||13
1727216960000|2024-09-24 22:29:20|5735.95|5735.25|5735.95|5735.25|5735.95|5735.25|5735.95|5735.25|13
1727216980000|2024-09-24 22:29:40|5735.7|5735|5735.7|5735|5735.82|5735.12|5735.7|5735|49
1727216990000|2024-09-24 22:29:50|5735.45|5734.75|5735.7|5735|5735.7|5735|5735.45|5734.75|37
1727217000000|2024-09-24 22:30:00|5735.57|5734.87|5735.45|5734.75|5735.57|5734.87|5735.45|5734.75|41
1727217010000|2024-09-24 22:30:10|||||||||7
1727217020000|2024-09-24 22:30:20|||||||||4
1727217040000|2024-09-24 22:30:40|||||||||3
1727217050000|2024-09-24 22:30:50|||||||||1
1727217060000|2024-09-24 22:31:00|||||||||6
1727217090000|2024-09-24 22:31:30|||||||||9
1727217110000|2024-09-24 22:31:50|||||||||4
1727217120000|2024-09-24 22:32:00|||||||||10
1727217140000|2024-09-24 22:32:20|||||||||5
1727217150000|2024-09-24 22:32:30|||||||||1
1727217170000|2024-09-24 22:32:50|5735.7|5735|5735.7|5735|5735.7|5735|5735.7|5735|28
1727217180000|2024-09-24 22:33:00|5735.82|5735.12|5735.7|5735|5735.82|5735.12|5735.7|5735|3
1727217190000|2024-09-24 22:33:10|||||||||2
1727217210000|2024-09-24 22:33:30|||||||||5
1727217220000|2024-09-24 22:33:40|||||||||3
1727217240000|2024-09-24 22:34:00|5735.82|5735.12|5735.7|5735|5735.82|5735.12|5735.7|5735|5
1727217250000|2024-09-24 22:34:10|||||||||3
1727217290000|2024-09-24 22:34:50|5735.45|5734.75|5735.45|5734.75|5735.45|5734.75|5735.45|5734.75|9
1727217320000|2024-09-24 22:35:20|||||||||4
1727217340000|2024-09-24 22:35:40|5735.32|5734.62|5735.32|5734.62|5735.32|5734.62|5735.32|5734.62|47
1727217350000|2024-09-24 22:35:50|5735.45|5734.75|5735.45|5734.75|5735.45|5734.75|5735.32|5734.62|1
1727217360000|2024-09-24 22:36:00|5735.32|5734.62|5735.45|5734.75|5735.45|5734.75|5735.2|5734.5|3
1727217370000|2024-09-24 22:36:10|||||||||1
1727217380000|2024-09-24 22:36:20|||||||||1
1727217390000|2024-09-24 22:36:30|||||||||2
1727217400000|2024-09-24 22:36:40|||||||||2
1727217410000|2024-09-24 22:36:50|||||||||1
1727217420000|2024-09-24 22:37:00|||||||||2
1727217430000|2024-09-24 22:37:10|5735.2|5734.5|5735.2|5734.5|5735.2|5734.5|5735.2|5734.5|30
1727217450000|2024-09-24 22:37:30|5734.95|5734.25|5735.2|5734.5|5735.2|5734.5|5734.95|5734.25|49
1727217460000|2024-09-24 22:37:40|||||||||3
1727217470000|2024-09-24 22:37:50|||||||||2
1727217490000|2024-09-24 22:38:10|5734.95|5734.25|5735.2|5734.5|5735.2|5734.5|5734.95|5734.25|15
1727217510000|2024-09-24 22:38:30|||||||||3
1727217520000|2024-09-24 22:38:40|||||||||1
1727217540000|2024-09-24 22:39:00|||||||||15
1727217550000|2024-09-24 22:39:10|||||||||3
1727217560000|2024-09-24 22:39:20|5735.32|5734.62|5735.45|5734.75|5735.45|5734.75|5735.2|5734.5|7
1727217570000|2024-09-24 22:39:30|||||||||1
1727217580000|2024-09-24 22:39:40|||||||||3
1727217590000|2024-09-24 22:39:50|5735.7|5735|5735.7|5735|5735.7|5735|5735.7|5735|7
1727217600000|2024-09-24 22:40:00|5735.57|5734.87|5735.45|5734.75|5735.57|5734.87|5735.45|5734.75|7
1727217610000|2024-09-24 22:40:10|||||||||3
1727217620000|2024-09-24 22:40:20|5735.2|5734.5|5735.2|5734.5|5735.2|5734.5|5735.2|5734.5|9
1727217630000|2024-09-24 22:40:30|5735.45|5734.75|5735.45|5734.75|5735.45|5734.75|5735.2|5734.5|5
1727217640000|2024-09-24 22:40:40|||||||||3
1727217660000|2024-09-24 22:41:00|||||||||1
1727217670000|2024-09-24 22:41:10|||||||||4
1727217680000|2024-09-24 22:41:20|||||||||2
1727217720000|2024-09-24 22:42:00|5735.57|5734.87|5735.7|5735|5735.7|5735|5735.57|5734.87|3
1727217730000|2024-09-24 22:42:10|5735.45|5734.75|5735.45|5734.75|5735.57|5734.87|5735.45|5734.75|7
1727217750000|2024-09-24 22:42:30|5735.7|5735|5735.7|5735|5735.7|5735|5735.7|5735|3
1727217760000|2024-09-24 22:42:40|||||||||1
1727217770000|2024-09-24 22:42:50|||||||||2
1727217790000|2024-09-24 22:43:10|||||||||3
1727217800000|2024-09-24 22:43:20|||||||||2
1727217820000|2024-09-24 22:43:40|5735.95|5735.25|5735.95|5735.25|5735.95|5735.25|5735.95|5735.25|14
1727217830000|2024-09-24 22:43:50|5736.2|5735.5|5736.57|5735.87|5736.7|5736|5736.2|5735.5|20
1727217840000|2024-09-24 22:44:00|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|5
1727217860000|2024-09-24 22:44:20|5736.2|5735.5|5736.45|5735.75|5736.45|5735.75|5736.2|5735.5|39
1727217870000|2024-09-24 22:44:30|5736.57|5735.87|5736.45|5735.75|5736.57|5735.87|5736.32|5735.62|10
1727217880000|2024-09-24 22:44:40|||||||||1
1727217890000|2024-09-24 22:44:50|5736.32|5735.62|5736.45|5735.75|5736.45|5735.75|5736.32|5735.62|4
1727217900000|2024-09-24 22:45:00|||||||||9
1727217910000|2024-09-24 22:45:10|5736.7|5736|5736.7|5736|5736.7|5736|5736.7|5736|9
1727217920000|2024-09-24 22:45:20|5736.82|5736.12|5736.95|5736.25|5736.95|5736.25|5736.82|5736.12|4
1727217930000|2024-09-24 22:45:30|||||||||4
1727217940000|2024-09-24 22:45:40|||||||||1
1727217950000|2024-09-24 22:45:50|5736.82|5736.12|5736.82|5736.12|5736.82|5736.12|5736.82|5736.12|19
1727217960000|2024-09-24 22:46:00|5736.7|5736|5736.7|5736|5736.7|5736|5736.45|5735.75|6
1727217970000|2024-09-24 22:46:10|||||||||21
1727217990000|2024-09-24 22:46:30|||||||||2
1727218000000|2024-09-24 22:46:40|||||||||1
1727218010000|2024-09-24 22:46:50|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|8
1727218020000|2024-09-24 22:47:00|5736.57|5735.87|5736.7|5736|5736.7|5736|5736.57|5735.87|4
1727218030000|2024-09-24 22:47:10|||||||||1
1727218040000|2024-09-24 22:47:20|||||||||11
1727218050000|2024-09-24 22:47:30|||||||||2
1727218060000|2024-09-24 22:47:40|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|62
1727218070000|2024-09-24 22:47:50|||||||||7
1727218080000|2024-09-24 22:48:00|||||||||5
1727218100000|2024-09-24 22:48:20|||||||||6
1727218110000|2024-09-24 22:48:30|||||||||5
1727218120000|2024-09-24 22:48:40|||||||||1
1727218130000|2024-09-24 22:48:50|||||||||1
1727218140000|2024-09-24 22:49:00|||||||||6
1727218150000|2024-09-24 22:49:10|||||||||1
1727218170000|2024-09-24 22:49:30|||||||||3
1727218180000|2024-09-24 22:49:40|||||||||3
1727218190000|2024-09-24 22:49:50|5736.7|5736|5736.7|5736|5736.7|5736|5736.7|5736|17
1727218210000|2024-09-24 22:50:10|||||||||1
1727218220000|2024-09-24 22:50:20|||||||||3
1727218230000|2024-09-24 22:50:30|||||||||18
1727218240000|2024-09-24 22:50:40|||||||||1
1727218260000|2024-09-24 22:51:00|||||||||37
1727218280000|2024-09-24 22:51:20|||||||||1
1727218290000|2024-09-24 22:51:30|||||||||1
1727218300000|2024-09-24 22:51:40|||||||||1
1727218320000|2024-09-24 22:52:00|||||||||7
1727218330000|2024-09-24 22:52:10|||||||||3
1727218340000|2024-09-24 22:52:20|||||||||7
1727218350000|2024-09-24 22:52:30|||||||||2
1727218360000|2024-09-24 22:52:40|||||||||3
1727218380000|2024-09-24 22:53:00|||||||||9
1727218410000|2024-09-24 22:53:30|5736.45|5735.75|5736.7|5736|5736.7|5736|5736.45|5735.75|29
1727218420000|2024-09-24 22:53:40|||||||||1
1727218430000|2024-09-24 22:53:50|||||||||1
1727218440000|2024-09-24 22:54:00|||||||||4
1727218450000|2024-09-24 22:54:10|||||||||4
1727218460000|2024-09-24 22:54:20|||||||||2
1727218470000|2024-09-24 22:54:30|||||||||6
1727218480000|2024-09-24 22:54:40|||||||||1
1727218490000|2024-09-24 22:54:50|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|5
1727218500000|2024-09-24 22:55:00|||||||||7
1727218510000|2024-09-24 22:55:10|5737.07|5736.37|5736.95|5736.25|5737.07|5736.37|5736.95|5736.25|34
1727218520000|2024-09-24 22:55:20|||||||||1
1727218530000|2024-09-24 22:55:30|5736.7|5736|5736.7|5736|5736.7|5736|5736.7|5736|19
1727218540000|2024-09-24 22:55:40|||||||||1
1727218550000|2024-09-24 22:55:50|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|3
1727218560000|2024-09-24 22:56:00|||||||||3
1727218570000|2024-09-24 22:56:10|||||||||1
1727218580000|2024-09-24 22:56:20|5736.7|5736|5736.7|5736|5736.7|5736|5736.7|5736|7
1727218590000|2024-09-24 22:56:30|||||||||1
1727218600000|2024-09-24 22:56:40|||||||||4
1727218620000|2024-09-24 22:57:00|||||||||8
1727218630000|2024-09-24 22:57:10|||||||||26
1727218640000|2024-09-24 22:57:20|||||||||4
1727218650000|2024-09-24 22:57:30|||||||||1
1727218670000|2024-09-24 22:57:50|||||||||1
1727218680000|2024-09-24 22:58:00|5736.45|5735.75|5736.7|5736|5736.7|5736|5736.45|5735.75|21
1727218690000|2024-09-24 22:58:10|||||||||1
1727218700000|2024-09-24 22:58:20|||||||||2
1727218730000|2024-09-24 22:58:50|||||||||4
1727218750000|2024-09-24 22:59:10|||||||||32
1727218760000|2024-09-24 22:59:20|5736.82|5736.12|5736.7|5736|5736.82|5736.12|5736.7|5736|7
1727218780000|2024-09-24 22:59:40|||||||||3
1727218790000|2024-09-24 22:59:50|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|12
1727218800000|2024-09-24 23:00:00|||||||||18
1727218810000|2024-09-24 23:00:10|||||||||2
1727218820000|2024-09-24 23:00:20|5736.7|5736|5736.7|5736|5736.7|5736|5736.7|5736|6
1727218830000|2024-09-24 23:00:30|||||||||2
1727218840000|2024-09-24 23:00:40|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|59
1727218860000|2024-09-24 23:01:00|||||||||14
1727218870000|2024-09-24 23:01:10|||||||||1
1727218880000|2024-09-24 23:01:20|||||||||1
1727218890000|2024-09-24 23:01:30|||||||||3
1727218900000|2024-09-24 23:01:40|||||||||4
1727218910000|2024-09-24 23:01:50|||||||||1
1727218920000|2024-09-24 23:02:00|5736.7|5736|5736.95|5736.25|5736.95|5736.25|5736.7|5736|17
1727218950000|2024-09-24 23:02:30|||||||||3
1727218960000|2024-09-24 23:02:40|||||||||2
1727218970000|2024-09-24 23:02:50|||||||||9
1727218980000|2024-09-24 23:03:00|||||||||1
1727218990000|2024-09-24 23:03:10|||||||||6
1727219000000|2024-09-24 23:03:20|||||||||6
1727219010000|2024-09-24 23:03:30|||||||||3
1727219020000|2024-09-24 23:03:40|||||||||1
1727219030000|2024-09-24 23:03:50|||||||||17
1727219060000|2024-09-24 23:04:20|||||||||17
1727219070000|2024-09-24 23:04:30|||||||||4
1727219080000|2024-09-24 23:04:40|||||||||4
1727219130000|2024-09-24 23:05:30|5736.7|5736|5736.7|5736|5736.7|5736|5736.7|5736|27
1727219140000|2024-09-24 23:05:40|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|13
1727219160000|2024-09-24 23:06:00|||||||||2
1727219180000|2024-09-24 23:06:20|||||||||5
1727219190000|2024-09-24 23:06:30|5737.2|5736.5|5737.07|5736.37|5737.2|5736.5|5736.95|5736.25|34
1727219200000|2024-09-24 23:06:40|5737.2|5736.5|5737.07|5736.37|5737.2|5736.5|5737.07|5736.37|2
1727219210000|2024-09-24 23:06:50|5737.2|5736.5|5737.2|5736.5|5737.2|5736.5|5737.2|5736.5|1
1727219220000|2024-09-24 23:07:00|||||||||1
1727219230000|2024-09-24 23:07:10|||||||||2
1727219250000|2024-09-24 23:07:30|5736.95|5736.25|5736.95|5736.25|5737.2|5736.5|5736.95|5736.25|43
1727219260000|2024-09-24 23:07:40|5737.07|5736.37|5737.07|5736.37|5737.07|5736.37|5737.07|5736.37|3
1727219270000|2024-09-24 23:07:50|5737.32|5736.62|5737.45|5736.75|5737.45|5736.75|5737.32|5736.62|59
1727219280000|2024-09-24 23:08:00|||||||||61
1727219290000|2024-09-24 23:08:10|||||||||8
1727219300000|2024-09-24 23:08:20|||||||||46
1727219310000|2024-09-24 23:08:30|||||||||9
1727219320000|2024-09-24 23:08:40|||||||||3
1727219330000|2024-09-24 23:08:50|||||||||2
1727219340000|2024-09-24 23:09:00|||||||||1
1727219350000|2024-09-24 23:09:10|||||||||23
1727219370000|2024-09-24 23:09:30|||||||||19
1727219390000|2024-09-24 23:09:50|5737.95|5737.25|5738.2|5737.5|5738.2|5737.5|5737.95|5737.25|132
1727219400000|2024-09-24 23:10:00|5737.95|5737.25|5737.95|5737.25|5737.95|5737.25|5737.95|5737.25|36
1727219410000|2024-09-24 23:10:10|||||||||63
1727219420000|2024-09-24 23:10:20|||||||||3
1727219430000|2024-09-24 23:10:30|||||||||1
1727219440000|2024-09-24 23:10:40|5737.7|5737|5737.82|5737.12|5737.82|5737.12|5737.7|5737|12
1727219450000|2024-09-24 23:10:50|5737.95|5737.25|5738.2|5737.5|5738.2|5737.5|5737.95|5737.25|55
1727219460000|2024-09-24 23:11:00|5737.95|5737.25|5737.95|5737.25|5737.95|5737.25|5737.95|5737.25|24
1727219470000|2024-09-24 23:11:10|5737.82|5737.12|5737.95|5737.25|5737.95|5737.25|5737.7|5737|4
1727219480000|2024-09-24 23:11:20|5737.82|5737.12|5737.95|5737.25|5737.95|5737.25|5737.82|5737.12|4
1727219490000|2024-09-24 23:11:30|5737.7|5737|5737.7|5737|5737.7|5737|5737.7|5737|15
1727219510000|2024-09-24 23:11:50|||||||||6
1727219520000|2024-09-24 23:12:00|5737.82|5737.12|5737.95|5737.25|5737.95|5737.25|5737.82|5737.12|7
1727219530000|2024-09-24 23:12:10|||||||||2
1727219540000|2024-09-24 23:12:20|||||||||2
1727219560000|2024-09-24 23:12:40|||||||||3
1727219580000|2024-09-24 23:13:00|5737.7|5737|5737.95|5737.25|5737.95|5737.25|5737.7|5737|15
1727219590000|2024-09-24 23:13:10|5737.7|5737|5737.7|5737|5737.82|5737.12|5737.7|5737|29
1727219600000|2024-09-24 23:13:20|5737.95|5737.25|5737.95|5737.25|5737.95|5737.25|5737.95|5737.25|1
1727219620000|2024-09-24 23:13:40|5737.7|5737|5737.7|5737|5737.7|5737|5737.7|5737|12
1727219640000|2024-09-24 23:14:00|5737.95|5737.25|5737.95|5737.25|5737.95|5737.25|5737.95|5737.25|8
1727219650000|2024-09-24 23:14:10|5737.7|5737|5737.7|5737|5737.7|5737|5737.7|5737|4
1727219660000|2024-09-24 23:14:20|5737.82|5737.12|5737.82|5737.12|5737.82|5737.12|5737.7|5737|5
1727219670000|2024-09-24 23:14:30|5737.7|5737|5737.82|5737.12|5737.82|5737.12|5737.7|5737|0
1727219680000|2024-09-24 23:14:40|5737.7|5737|5737.7|5737|5737.7|5737|5737.7|5737|1
1727219690000|2024-09-24 23:14:50|5737.82|5737.12|5737.82|5737.12|5737.82|5737.12|5737.7|5737|6
1727219700000|2024-09-24 23:15:00|5737.95|5737.25|5737.95|5737.25|5737.95|5737.25|5737.95|5737.25|0
1727219720000|2024-09-24 23:15:20|||||||||3
1727219730000|2024-09-24 23:15:30|||||||||16
1727219740000|2024-09-24 23:15:40|||||||||8
1727219750000|2024-09-24 23:15:50|||||||||23
1727219760000|2024-09-24 23:16:00|||||||||4
1727219790000|2024-09-24 23:16:30|||||||||5
1727219800000|2024-09-24 23:16:40|5737.7|5737|5737.7|5737|5737.7|5737|5737.7|5737|21
1727219810000|2024-09-24 23:16:50|||||||||5
1727219820000|2024-09-24 23:17:00|5737.95|5737.25|5737.95|5737.25|5737.95|5737.25|5737.95|5737.25|3
1727219840000|2024-09-24 23:17:20|||||||||8
1727219850000|2024-09-24 23:17:30|||||||||3
1727219870000|2024-09-24 23:17:50|||||||||18
1727219880000|2024-09-24 23:18:00|||||||||19
1727219890000|2024-09-24 23:18:10|||||||||14
1727219900000|2024-09-24 23:18:20|5738.07|5737.37|5738.2|5737.5|5738.2|5737.5|5738.07|5737.37|9
1727219920000|2024-09-24 23:18:40|||||||||4
1727219930000|2024-09-24 23:18:50|||||||||4
1727219940000|2024-09-24 23:19:00|5737.95|5737.25|5737.95|5737.25|5737.95|5737.25|5737.95|5737.25|22
1727219950000|2024-09-24 23:19:10|||||||||17
1727219960000|2024-09-24 23:19:20|||||||||2
1727219970000|2024-09-24 23:19:30|||||||||47
1727220000000|2024-09-24 23:20:00|||||||||17
1727220020000|2024-09-24 23:20:20|||||||||14
1727220060000|2024-09-24 23:21:00|||||||||39
1727220070000|2024-09-24 23:21:10|||||||||1
1727220090000|2024-09-24 23:21:30|||||||||3
1727220100000|2024-09-24 23:21:40|||||||||7
1727220110000|2024-09-24 23:21:50|||||||||1
1727220140000|2024-09-24 23:22:20|||||||||7
1727220150000|2024-09-24 23:22:30|5737.7|5737|5737.95|5737.25|5737.95|5737.25|5737.7|5737|59
1727220160000|2024-09-24 23:22:40|||||||||2
1727220170000|2024-09-24 23:22:50|||||||||2
1727220180000|2024-09-24 23:23:00|5737.7|5737|5737.7|5737|5737.7|5737|5737.7|5737|28
1727220190000|2024-09-24 23:23:10|||||||||7
1727220210000|2024-09-24 23:23:30|||||||||7
1727220220000|2024-09-24 23:23:40|5737.45|5736.75|5737.45|5736.75|5737.45|5736.75|5737.45|5736.75|28
1727220230000|2024-09-24 23:23:50|||||||||2
1727220250000|2024-09-24 23:24:10|||||||||2
1727220260000|2024-09-24 23:24:20|||||||||2
1727220270000|2024-09-24 23:24:30|5737.2|5736.5|5737.2|5736.5|5737.2|5736.5|5737.2|5736.5|26
1727220280000|2024-09-24 23:24:40|||||||||2
1727220290000|2024-09-24 23:24:50|5737.45|5736.75|5737.45|5736.75|5737.45|5736.75|5737.45|5736.75|53
1727220300000|2024-09-24 23:25:00|5737.7|5737|5737.7|5737|5737.7|5737|5737.57|5736.87|11
1727220310000|2024-09-24 23:25:10|||||||||3
1727220320000|2024-09-24 23:25:20|5737.45|5736.75|5737.45|5736.75|5737.45|5736.75|5737.45|5736.75|10
1727220330000|2024-09-24 23:25:30|||||||||1
1727220340000|2024-09-24 23:25:40|||||||||5
1727220350000|2024-09-24 23:25:50|||||||||1
1727220360000|2024-09-24 23:26:00|||||||||1
1727220370000|2024-09-24 23:26:10|||||||||1
1727220380000|2024-09-24 23:26:20|||||||||1
1727220390000|2024-09-24 23:26:30|||||||||2
1727220400000|2024-09-24 23:26:40|||||||||10
1727220430000|2024-09-24 23:27:10|||||||||4
1727220440000|2024-09-24 23:27:20|||||||||1
1727220450000|2024-09-24 23:27:30|||||||||38
1727220470000|2024-09-24 23:27:50|||||||||1
1727220480000|2024-09-24 23:28:00|5737.57|5736.87|5737.7|5737|5737.7|5737|5737.57|5736.87|6
1727220490000|2024-09-24 23:28:10|||||||||6
1727220500000|2024-09-24 23:28:20|||||||||1
1727220530000|2024-09-24 23:28:50|||||||||2
1727220550000|2024-09-24 23:29:10|||||||||7
1727220560000|2024-09-24 23:29:20|5737.45|5736.75|5737.45|5736.75|5737.45|5736.75|5737.45|5736.75|10
1727220570000|2024-09-24 23:29:30|5737.7|5737|5737.45|5736.75|5737.7|5737|5737.45|5736.75|8
1727220580000|2024-09-24 23:29:40|||||||||1
1727220590000|2024-09-24 23:29:50|||||||||2
1727220610000|2024-09-24 23:30:10|||||||||8
1727220620000|2024-09-24 23:30:20|||||||||1
1727220630000|2024-09-24 23:30:30|||||||||1
1727220640000|2024-09-24 23:30:40|||||||||6
1727220660000|2024-09-24 23:31:00|||||||||1
1727220670000|2024-09-24 23:31:10|||||||||2
1727220680000|2024-09-24 23:31:20|||||||||5
1727220690000|2024-09-24 23:31:30|||||||||2
1727220700000|2024-09-24 23:31:40|5737.2|5736.5|5737.2|5736.5|5737.2|5736.5|5737.2|5736.5|12
1727220710000|2024-09-24 23:31:50|5737.32|5736.62|5737.45|5736.75|5737.45|5736.75|5737.32|5736.62|15
1727220770000|2024-09-24 23:32:50|5737.2|5736.5|5737.2|5736.5|5737.2|5736.5|5737.2|5736.5|23
1727220790000|2024-09-24 23:33:10|5736.95|5736.25|5736.7|5736|5736.95|5736.25|5736.45|5735.75|114
1727220800000|2024-09-24 23:33:20|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|16
1727220810000|2024-09-24 23:33:30|5736.7|5736|5736.7|5736|5736.7|5736|5736.7|5736|11
1727220830000|2024-09-24 23:33:50|||||||||3
1727220840000|2024-09-24 23:34:00|5736.82|5736.12|5736.95|5736.25|5736.95|5736.25|5736.82|5736.12|40
1727220860000|2024-09-24 23:34:20|||||||||13
1727220870000|2024-09-24 23:34:30|||||||||9
1727220880000|2024-09-24 23:34:40|||||||||3
1727220890000|2024-09-24 23:34:50|||||||||6
1727220900000|2024-09-24 23:35:00|||||||||2
1727220910000|2024-09-24 23:35:10|||||||||8
1727220930000|2024-09-24 23:35:30|||||||||1
1727220940000|2024-09-24 23:35:40|5736.7|5736|5736.7|5736|5736.7|5736|5736.7|5736|9
1727220950000|2024-09-24 23:35:50|5736.82|5736.12|5736.7|5736|5736.82|5736.12|5736.7|5736|6
1727220960000|2024-09-24 23:36:00|||||||||2
1727220970000|2024-09-24 23:36:10|||||||||3
1727220980000|2024-09-24 23:36:20|||||||||1
1727220990000|2024-09-24 23:36:30|||||||||2
1727221010000|2024-09-24 23:36:50|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|14
1727221020000|2024-09-24 23:37:00|||||||||53
1727221040000|2024-09-24 23:37:20|||||||||1
1727221050000|2024-09-24 23:37:30|5737.2|5736.5|5737.2|5736.5|5737.2|5736.5|5737.2|5736.5|17
1727221070000|2024-09-24 23:37:50|||||||||1
1727221080000|2024-09-24 23:38:00|5737.45|5736.75|5737.45|5736.75|5737.45|5736.75|5737.45|5736.75|4
1727221090000|2024-09-24 23:38:10|||||||||3
1727221110000|2024-09-24 23:38:30|||||||||2
1727221120000|2024-09-24 23:38:40|||||||||1
1727221130000|2024-09-24 23:38:50|5737.2|5736.5|5737.2|5736.5|5737.2|5736.5|5737.2|5736.5|22
1727221140000|2024-09-24 23:39:00|||||||||1
1727221160000|2024-09-24 23:39:20|||||||||4
1727221170000|2024-09-24 23:39:30|||||||||4
1727221180000|2024-09-24 23:39:40|||||||||1
1727221190000|2024-09-24 23:39:50|||||||||11
1727221200000|2024-09-24 23:40:00|||||||||19
1727221220000|2024-09-24 23:40:20|||||||||14
1727221230000|2024-09-24 23:40:30|5737.45|5736.75|5737.45|5736.75|5737.45|5736.75|5737.45|5736.75|20
1727221240000|2024-09-24 23:40:40|||||||||1
1727221250000|2024-09-24 23:40:50|||||||||4
1727221260000|2024-09-24 23:41:00|||||||||5
1727221270000|2024-09-24 23:41:10|||||||||49
1727221280000|2024-09-24 23:41:20|5737.32|5736.62|5737.2|5736.5|5737.32|5736.62|5737.2|5736.5|11
1727221290000|2024-09-24 23:41:30|||||||||1
1727221300000|2024-09-24 23:41:40|5737.45|5736.75|5737.45|5736.75|5737.45|5736.75|5737.45|5736.75|19
1727221320000|2024-09-24 23:42:00|5737.2|5736.5|5737.45|5736.75|5737.45|5736.75|5737.2|5736.5|17
1727221330000|2024-09-24 23:42:10|5737.2|5736.5|5737.2|5736.5|5737.2|5736.5|5737.2|5736.5|2
1727221350000|2024-09-24 23:42:30|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|5736.95|5736.25|13
1727221370000|2024-09-24 23:42:50|||||||||1
1727221390000|2024-09-24 23:43:10|||||||||1
1727221410000|2024-09-24 23:43:30|5736.7|5736|5736.7|5736|5736.7|5736|5736.45|5735.75|32
1727221420000|2024-09-24 23:43:40|5736.45|5735.75|5736.45|5735.75|5736.7|5736|5736.45|5735.75|10
1727221430000|2024-09-24 23:43:50|5736.57|5735.87|5736.7|5736|5736.7|5736|5736.45|5735.75|15
1727221440000|2024-09-24 23:44:00|5736.57|5735.87|5736.7|5736|5736.7|5736|5736.57|5735.87|5
1727221450000|2024-09-24 23:44:10|||||||||4
1727221460000|2024-09-24 23:44:20|||||||||11
1727221470000|2024-09-24 23:44:30|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|13
1727221480000|2024-09-24 23:44:40|||||||||2
1727221490000|2024-09-24 23:44:50|5736.57|5735.87|5736.45|5735.75|5736.7|5736|5736.45|5735.75|16
1727221500000|2024-09-24 23:45:00|||||||||4
1727221510000|2024-09-24 23:45:10|5736.7|5736|5736.82|5736.12|5736.95|5736.25|5736.7|5736|22
1727221520000|2024-09-24 23:45:20|5736.7|5736|5736.7|5736|5736.95|5736.25|5736.7|5736|10
1727221530000|2024-09-24 23:45:30|||||||||2
1727221540000|2024-09-24 23:45:40|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|27
1727221560000|2024-09-24 23:46:00|||||||||3
1727221570000|2024-09-24 23:46:10|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|20
1727221580000|2024-09-24 23:46:20|||||||||3
1727221590000|2024-09-24 23:46:30|||||||||1
1727221600000|2024-09-24 23:46:40|||||||||26
1727221610000|2024-09-24 23:46:50|||||||||3
1727221620000|2024-09-24 23:47:00|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|21
1727221630000|2024-09-24 23:47:10|||||||||3
1727221640000|2024-09-24 23:47:20|5736.2|5735.5|5736.45|5735.75|5736.45|5735.75|5736.2|5735.5|19
1727221650000|2024-09-24 23:47:30|5736.2|5735.5|5736.45|5735.75|5736.45|5735.75|5736.2|5735.5|11
1727221660000|2024-09-24 23:47:40|||||||||2
1727221670000|2024-09-24 23:47:50|||||||||41
1727221680000|2024-09-24 23:48:00|||||||||1
1727221690000|2024-09-24 23:48:10|||||||||1
1727221730000|2024-09-24 23:48:50|||||||||3
1727221750000|2024-09-24 23:49:10|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|10
1727221760000|2024-09-24 23:49:20|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|32
1727221790000|2024-09-24 23:49:50|||||||||1
1727221800000|2024-09-24 23:50:00|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|14
1727221810000|2024-09-24 23:50:10|5735.95|5735.25|5735.95|5735.25|5735.95|5735.25|5735.95|5735.25|30
1727221820000|2024-09-24 23:50:20|||||||||1
1727221830000|2024-09-24 23:50:30|5736.2|5735.5|5736.2|5735.5|5736.45|5735.75|5736.2|5735.5|21
1727221840000|2024-09-24 23:50:40|||||||||2
1727221850000|2024-09-24 23:50:50|5736.07|5735.37|5736.2|5735.5|5736.2|5735.5|5735.95|5735.25|11
1727221860000|2024-09-24 23:51:00|5735.95|5735.25|5735.95|5735.25|5735.95|5735.25|5735.95|5735.25|8
1727221870000|2024-09-24 23:51:10|||||||||3
1727221880000|2024-09-24 23:51:20|5736.07|5735.37|5736.2|5735.5|5736.2|5735.5|5735.95|5735.25|8
1727221890000|2024-09-24 23:51:30|5735.95|5735.25|5735.95|5735.25|5735.95|5735.25|5735.95|5735.25|8
1727221900000|2024-09-24 23:51:40|||||||||15
1727221910000|2024-09-24 23:51:50|||||||||1
1727221920000|2024-09-24 23:52:00|||||||||3
1727221930000|2024-09-24 23:52:10|||||||||29
1727221940000|2024-09-24 23:52:20|||||||||21
1727221950000|2024-09-24 23:52:30|||||||||2
1727221960000|2024-09-24 23:52:40|5736.07|5735.37|5736.2|5735.5|5736.2|5735.5|5735.95|5735.25|30
1727221970000|2024-09-24 23:52:50|||||||||4
1727221980000|2024-09-24 23:53:00|5736.07|5735.37|5736.07|5735.37|5736.2|5735.5|5735.95|5735.25|28
1727221990000|2024-09-24 23:53:10|5735.95|5735.25|5736.2|5735.5|5736.2|5735.5|5735.95|5735.25|5
1727222000000|2024-09-24 23:53:20|||||||||1
1727222010000|2024-09-24 23:53:30|||||||||1
1727222020000|2024-09-24 23:53:40|||||||||5
1727222030000|2024-09-24 23:53:50|5735.95|5735.25|5735.95|5735.25|5735.95|5735.25|5735.95|5735.25|20
1727222040000|2024-09-24 23:54:00|||||||||21
1727222060000|2024-09-24 23:54:20|||||||||2
1727222070000|2024-09-24 23:54:30|||||||||16
1727222080000|2024-09-24 23:54:40|||||||||5
1727222090000|2024-09-24 23:54:50|||||||||10
1727222100000|2024-09-24 23:55:00|||||||||8
1727222110000|2024-09-24 23:55:10|||||||||7
1727222120000|2024-09-24 23:55:20|||||||||4
1727222140000|2024-09-24 23:55:40|||||||||4
1727222150000|2024-09-24 23:55:50|||||||||3
1727222160000|2024-09-24 23:56:00|5735.7|5735|5735.7|5735|5735.7|5735|5735.7|5735|35
1727222170000|2024-09-24 23:56:10|5735.82|5735.12|5735.95|5735.25|5735.95|5735.25|5735.82|5735.12|24
1727222180000|2024-09-24 23:56:20|||||||||3
1727222210000|2024-09-24 23:56:50|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|30
1727222230000|2024-09-24 23:57:10|||||||||1
1727222240000|2024-09-24 23:57:20|||||||||4
1727222250000|2024-09-24 23:57:30|5736.07|5735.37|5735.95|5735.25|5736.07|5735.37|5735.95|5735.25|13
1727222260000|2024-09-24 23:57:40|5736.07|5735.37|5736.07|5735.37|5736.2|5735.5|5736.07|5735.37|2
1727222270000|2024-09-24 23:57:50|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|1
1727222310000|2024-09-24 23:58:30|||||||||6
1727222320000|2024-09-24 23:58:40|||||||||1
1727222330000|2024-09-24 23:58:50|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|11
1727222340000|2024-09-24 23:59:00|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|15
1727222350000|2024-09-24 23:59:10|||||||||3
1727222360000|2024-09-24 23:59:20|5736.32|5735.62|5736.2|5735.5|5736.32|5735.62|5736.2|5735.5|24
1727222370000|2024-09-24 23:59:30|||||||||3
1727222380000|2024-09-24 23:59:40|||||||||5
1727222390000|2024-09-24 23:59:50|||||||||2
1727222400000|2024-09-25 00:00:00|5736.45|5735.75|5736.2|5735.5|5736.45|5735.75|5736.2|5735.5|92
1727222410000|2024-09-25 00:00:10|5736.32|5735.62|5736.32|5735.62|5736.45|5735.75|5736.2|5735.5|35
1727222420000|2024-09-25 00:00:20|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|7
1727222430000|2024-09-25 00:00:30|||||||||2
1727222440000|2024-09-25 00:00:40|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|34
1727222450000|2024-09-25 00:00:50|||||||||37
1727222460000|2024-09-25 00:01:00|||||||||51
1727222470000|2024-09-25 00:01:10|5736.57|5735.87|5736.7|5736|5736.7|5736|5736.45|5735.75|29
1727222480000|2024-09-25 00:01:20|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|50
1727222490000|2024-09-25 00:01:30|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|5736.45|5735.75|25
1727222500000|2024-09-25 00:01:40|||||||||4
1727222510000|2024-09-25 00:01:50|||||||||9
1727222520000|2024-09-25 00:02:00|||||||||7
1727222530000|2024-09-25 00:02:10|5736.2|5735.5|5735.95|5735.25|5736.45|5735.75|5735.95|5735.25|50
1727222540000|2024-09-25 00:02:20|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|11
1727222550000|2024-09-25 00:02:30|5735.95|5735.25|5735.7|5735|5736.2|5735.5|5735.7|5735|29
1727222560000|2024-09-25 00:02:40|||||||||5
1727222570000|2024-09-25 00:02:50|||||||||2
1727222580000|2024-09-25 00:03:00|5735.45|5734.75|5735.45|5734.75|5735.45|5734.75|5735.2|5734.5|78
1727222590000|2024-09-25 00:03:10|||||||||2
1727222600000|2024-09-25 00:03:20|5735.7|5735|5735.7|5735|5735.95|5735.25|5735.57|5734.87|66
1727222610000|2024-09-25 00:03:30|5735.82|5735.12|5735.7|5735|5735.95|5735.25|5735.7|5735|14
1727222620000|2024-09-25 00:03:40|5735.82|5735.12|5735.7|5735|5735.82|5735.12|5735.7|5735|22
1727222630000|2024-09-25 00:03:50|||||||||9
1727222640000|2024-09-25 00:04:00|5735.95|5735.25|5735.95|5735.25|5735.95|5735.25|5735.7|5735|15
1727222650000|2024-09-25 00:04:10|5736.2|5735.5|5735.95|5735.25|5736.2|5735.5|5735.95|5735.25|15
1727222660000|2024-09-25 00:04:20|5735.7|5735|5735.7|5735|5735.7|5735|5735.7|5735|13
1727222670000|2024-09-25 00:04:30|5735.57|5734.87|5735.45|5734.75|5735.57|5734.87|5735.45|5734.75|14
1727222680000|2024-09-25 00:04:40|||||||||4
1727222690000|2024-09-25 00:04:50|5735.57|5734.87|5735.45|5734.75|5735.7|5735|5735.45|5734.75|16
1727222700000|2024-09-25 00:05:00|5735.7|5735|5735.45|5734.75|5735.7|5735|5735.45|5734.75|21
1727222710000|2024-09-25 00:05:10|5735.57|5734.87|5735.7|5735|5735.7|5735|5735.45|5734.75|40
1727222720000|2024-09-25 00:05:20|5735.45|5734.75|5735.45|5734.75|5735.45|5734.75|5735.45|5734.75|24
1727222730000|2024-09-25 00:05:30|||||||||1
1727222740000|2024-09-25 00:05:40|5735.2|5734.5|5735.2|5734.5|5735.2|5734.5|5735.2|5734.5|18
1727222750000|2024-09-25 00:05:50|5735.45|5734.75|5735.45|5734.75|5735.45|5734.75|5735.32|5734.62|25
1727222760000|2024-09-25 00:06:00|5735.2|5734.5|5734.95|5734.25|5735.2|5734.5|5734.95|5734.25|54
1727222770000|2024-09-25 00:06:10|||||||||12
1727222780000|2024-09-25 00:06:20|5734.7|5734|5734.7|5734|5734.7|5734|5734.7|5734|39
1727222790000|2024-09-25 00:06:30|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|18
1727222800000|2024-09-25 00:06:40|||||||||17
1727222810000|2024-09-25 00:06:50|||||||||2
1727222820000|2024-09-25 00:07:00|||||||||4
1727222830000|2024-09-25 00:07:10|||||||||2
1727222840000|2024-09-25 00:07:20|5734.7|5734|5734.45|5733.75|5734.7|5734|5734.45|5733.75|31
1727222850000|2024-09-25 00:07:30|||||||||44
1727222860000|2024-09-25 00:07:40|5734.7|5734|5734.7|5734|5734.7|5734|5734.7|5734|18
1727222870000|2024-09-25 00:07:50|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|13
1727222880000|2024-09-25 00:08:00|||||||||8
1727222890000|2024-09-25 00:08:10|5734.7|5734|5734.2|5733.5|5734.7|5734|5734.2|5733.5|53
1727222900000|2024-09-25 00:08:20|||||||||32
1727222910000|2024-09-25 00:08:30|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.32|5733.62|35
1727222920000|2024-09-25 00:08:40|5734.7|5734|5734.7|5734|5734.7|5734|5734.45|5733.75|15
1727222940000|2024-09-25 00:09:00|||||||||13
1727222950000|2024-09-25 00:09:10|||||||||4
1727222960000|2024-09-25 00:09:20|||||||||8
1727222970000|2024-09-25 00:09:30|||||||||4
1727222980000|2024-09-25 00:09:40|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|20
1727222990000|2024-09-25 00:09:50|5734.7|5734|5734.7|5734|5734.7|5734|5734.7|5734|19
1727223000000|2024-09-25 00:10:00|||||||||16
1727223010000|2024-09-25 00:10:10|||||||||5
1727223020000|2024-09-25 00:10:20|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|22
1727223030000|2024-09-25 00:10:30|5734.57|5733.87|5734.45|5733.75|5734.57|5733.87|5734.45|5733.75|58
1727223040000|2024-09-25 00:10:40|||||||||38
1727223050000|2024-09-25 00:10:50|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|34
1727223060000|2024-09-25 00:11:00|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|32
1727223080000|2024-09-25 00:11:20|||||||||6
1727223090000|2024-09-25 00:11:30|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|17
1727223100000|2024-09-25 00:11:40|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|21
1727223110000|2024-09-25 00:11:50|5733.7|5733|5733.7|5733|5733.7|5733|5733.7|5733|46
1727223120000|2024-09-25 00:12:00|||||||||5
1727223130000|2024-09-25 00:12:10|5733.2|5732.5|5732.95|5732.25|5733.2|5732.5|5732.95|5732.25|136
1727223140000|2024-09-25 00:12:20|5732.7|5732|5732.7|5732|5732.7|5732|5732.7|5732|15
1727223150000|2024-09-25 00:12:30|5732.45|5731.75|5732.7|5732|5732.95|5732.25|5732.45|5731.75|136
1727223160000|2024-09-25 00:12:40|5732.82|5732.12|5732.7|5732|5732.82|5732.12|5732.57|5731.87|35
1727223170000|2024-09-25 00:12:50|5732.45|5731.75|5732.7|5732|5732.7|5732|5732.45|5731.75|28
1727223180000|2024-09-25 00:13:00|5732.45|5731.75|5732.7|5732|5732.7|5732|5732.45|5731.75|23
1727223190000|2024-09-25 00:13:10|5732.95|5732.25|5733.2|5732.5|5733.2|5732.5|5732.95|5732.25|31
1727223200000|2024-09-25 00:13:20|5733.45|5732.75|5733.45|5732.75|5733.57|5732.87|5733.45|5732.75|35
1727223210000|2024-09-25 00:13:30|5733.2|5732.5|5732.95|5732.25|5733.2|5732.5|5732.95|5732.25|36
1727223220000|2024-09-25 00:13:40|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|22
1727223230000|2024-09-25 00:13:50|||||||||3
1727223240000|2024-09-25 00:14:00|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|12
1727223250000|2024-09-25 00:14:10|5733.2|5732.5|5732.7|5732|5733.2|5732.5|5732.45|5731.75|155
1727223260000|2024-09-25 00:14:20|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|11
1727223270000|2024-09-25 00:14:30|||||||||2
1727223280000|2024-09-25 00:14:40|5732.7|5732|5732.45|5731.75|5732.7|5732|5732.45|5731.75|12
1727223290000|2024-09-25 00:14:50|5731.7|5731|5731.7|5731|5731.7|5731|5731.7|5731|75
1727223300000|2024-09-25 00:15:00|5731.45|5730.75|5731.7|5731|5731.7|5731|5731.45|5730.75|140
1727223310000|2024-09-25 00:15:10|5731.57|5730.87|5730.95|5730.25|5731.57|5730.87|5730.7|5730|195
1727223320000|2024-09-25 00:15:20|5731.2|5730.5|5731.7|5731|5731.95|5731.25|5731.2|5730.5|81
1727223330000|2024-09-25 00:15:30|5731.95|5731.25|5732.2|5731.5|5732.2|5731.5|5731.95|5731.25|76
1727223340000|2024-09-25 00:15:40|5732.45|5731.75|5732.2|5731.5|5732.45|5731.75|5732.2|5731.5|42
1727223350000|2024-09-25 00:15:50|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|19
1727223360000|2024-09-25 00:16:00|5732.2|5731.5|5731.82|5731.12|5732.2|5731.5|5731.7|5731|41
1727223370000|2024-09-25 00:16:10|5731.7|5731|5731.7|5731|5731.95|5731.25|5731.7|5731|20
1727223380000|2024-09-25 00:16:20|5731.95|5731.25|5732.2|5731.5|5732.2|5731.5|5731.95|5731.25|20
1727223390000|2024-09-25 00:16:30|5731.95|5731.25|5731.95|5731.25|5731.95|5731.25|5731.7|5731|15
1727223400000|2024-09-25 00:16:40|5731.7|5731|5731.45|5730.75|5731.95|5731.25|5731.45|5730.75|53
1727223410000|2024-09-25 00:16:50|5731.7|5731|5731.7|5731|5731.7|5731|5731.45|5730.75|20
1727223420000|2024-09-25 00:17:00|5731.82|5731.12|5731.95|5731.25|5731.95|5731.25|5731.57|5730.87|31
1727223430000|2024-09-25 00:17:10|5731.7|5731|5731.7|5731|5731.7|5731|5731.7|5731|48
1727223440000|2024-09-25 00:17:20|5731.57|5730.87|5731.7|5731|5731.7|5731|5731.45|5730.75|27
1727223450000|2024-09-25 00:17:30|5731.82|5731.12|5731.7|5731|5731.82|5731.12|5731.7|5731|30
1727223460000|2024-09-25 00:17:40|5731.82|5731.12|5731.95|5731.25|5731.95|5731.25|5731.82|5731.12|4
1727223470000|2024-09-25 00:17:50|||||||||9
1727223480000|2024-09-25 00:18:00|5732.2|5731.5|5731.7|5731|5732.2|5731.5|5731.45|5730.75|54
1727223490000|2024-09-25 00:18:10|||||||||8
1727223500000|2024-09-25 00:18:20|5731.45|5730.75|5731.45|5730.75|5731.7|5731|5731.45|5730.75|20
1727223510000|2024-09-25 00:18:30|5731.2|5730.5|5731.2|5730.5|5731.2|5730.5|5731.2|5730.5|13
1727223520000|2024-09-25 00:18:40|5731.45|5730.75|5731.45|5730.75|5731.45|5730.75|5731.45|5730.75|15
1727223530000|2024-09-25 00:18:50|5731.2|5730.5|5731.2|5730.5|5731.45|5730.75|5731.2|5730.5|9
1727223540000|2024-09-25 00:19:00|||||||||6
1727223550000|2024-09-25 00:19:10|5731.45|5730.75|5731.32|5730.62|5731.45|5730.75|5731.32|5730.62|11
1727223560000|2024-09-25 00:19:20|5731.45|5730.75|5731.45|5730.75|5731.45|5730.75|5731.45|5730.75|4
1727223570000|2024-09-25 00:19:30|5731.7|5731|5731.45|5730.75|5731.7|5731|5731.45|5730.75|9
1727223580000|2024-09-25 00:19:40|||||||||2
1727223590000|2024-09-25 00:19:50|5731.2|5730.5|5731.2|5730.5|5731.2|5730.5|5731.2|5730.5|25
1727223600000|2024-09-25 00:20:00|5730.95|5730.25|5730.95|5730.25|5730.95|5730.25|5730.95|5730.25|8
1727223610000|2024-09-25 00:20:10|5731.07|5730.37|5731.2|5730.5|5731.2|5730.5|5730.95|5730.25|14
1727223620000|2024-09-25 00:20:20|||||||||16
1727223630000|2024-09-25 00:20:30|5731.32|5730.62|5731.2|5730.5|5731.32|5730.62|5731.2|5730.5|4
1727223640000|2024-09-25 00:20:40|5731.45|5730.75|5731.45|5730.75|5731.45|5730.75|5731.45|5730.75|1
1727223650000|2024-09-25 00:20:50|5731.2|5730.5|5731.2|5730.5|5731.2|5730.5|5731.2|5730.5|28
1727223660000|2024-09-25 00:21:00|||||||||6
1727223670000|2024-09-25 00:21:10|5730.95|5730.25|5730.7|5730|5730.95|5730.25|5730.7|5730|79
1727223680000|2024-09-25 00:21:20|||||||||12
1727223690000|2024-09-25 00:21:30|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|30
1727223700000|2024-09-25 00:21:40|5730.2|5729.5|5730.2|5729.5|5730.7|5730|5730.2|5729.5|69
1727223710000|2024-09-25 00:21:50|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|19
1727223720000|2024-09-25 00:22:00|5730.7|5730|5730.7|5730|5730.7|5730|5730.7|5730|33
1727223730000|2024-09-25 00:22:10|5730.45|5729.75|5730.95|5730.25|5730.95|5730.25|5730.45|5729.75|50
1727223740000|2024-09-25 00:22:20|5731.2|5730.5|5731.07|5730.37|5731.2|5730.5|5730.95|5730.25|26
1727223750000|2024-09-25 00:22:30|5731.2|5730.5|5730.95|5730.25|5731.2|5730.5|5730.95|5730.25|0
1727223760000|2024-09-25 00:22:40|5730.82|5730.12|5730.45|5729.75|5730.95|5730.25|5730.45|5729.75|44
1727223770000|2024-09-25 00:22:50|5730.7|5730|5730.57|5729.87|5730.7|5730|5730.45|5729.75|38
1727223780000|2024-09-25 00:23:00|5730.7|5730|5730.7|5730|5730.82|5730.12|5730.7|5730|20
1727223790000|2024-09-25 00:23:10|5730.45|5729.75|5730.7|5730|5730.7|5730|5730.45|5729.75|27
1727223810000|2024-09-25 00:23:30|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|32
1727223820000|2024-09-25 00:23:40|5730.2|5729.5|5729.7|5729|5730.2|5729.5|5729.7|5729|57
1727223830000|2024-09-25 00:23:50|5729.45|5728.75|5729.45|5728.75|5729.45|5728.75|5729.45|5728.75|77
1727223840000|2024-09-25 00:24:00|5729.7|5729|5729.7|5729|5729.7|5729|5729.7|5729|28
1727223850000|2024-09-25 00:24:10|5729.95|5729.25|5729.95|5729.25|5730.2|5729.5|5729.95|5729.25|37
1727223860000|2024-09-25 00:24:20|5729.82|5729.12|5730.2|5729.5|5730.2|5729.5|5729.7|5729|38
1727223870000|2024-09-25 00:24:30|||||||||6
1727223880000|2024-09-25 00:24:40|5730.32|5729.62|5730.2|5729.5|5730.32|5729.62|5730.2|5729.5|19
1727223890000|2024-09-25 00:24:50|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|12
1727223900000|2024-09-25 00:25:00|||||||||18
1727223910000|2024-09-25 00:25:10|5730.7|5730|5730.7|5730|5730.7|5730|5730.7|5730|15
1727223930000|2024-09-25 00:25:30|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|23
1727223940000|2024-09-25 00:25:40|||||||||8
1727223950000|2024-09-25 00:25:50|||||||||7
1727223960000|2024-09-25 00:26:00|5730.57|5729.87|5730.45|5729.75|5730.7|5730|5730.45|5729.75|57
1727223970000|2024-09-25 00:26:10|||||||||1
1727223980000|2024-09-25 00:26:20|5730.7|5730|5730.7|5730|5730.7|5730|5730.7|5730|17
1727223990000|2024-09-25 00:26:30|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|25
1727224000000|2024-09-25 00:26:40|||||||||15
1727224010000|2024-09-25 00:26:50|5730.7|5730|5730.45|5729.75|5730.7|5730|5730.45|5729.75|24
1727224020000|2024-09-25 00:27:00|||||||||17
1727224030000|2024-09-25 00:27:10|5730.32|5729.62|5730.2|5729.5|5730.32|5729.62|5730.2|5729.5|43
1727224040000|2024-09-25 00:27:20|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|12
1727224050000|2024-09-25 00:27:30|||||||||2
1727224060000|2024-09-25 00:27:40|5730.32|5729.62|5730.45|5729.75|5730.45|5729.75|5730.2|5729.5|16
1727224070000|2024-09-25 00:27:50|5730.2|5729.5|5730.45|5729.75|5730.45|5729.75|5730.2|5729.5|3
1727224080000|2024-09-25 00:28:00|5730.7|5730|5730.7|5730|5730.7|5730|5730.7|5730|11
1727224090000|2024-09-25 00:28:10|5730.95|5730.25|5730.95|5730.25|5730.95|5730.25|5730.95|5730.25|15
1727224100000|2024-09-25 00:28:20|5731.2|5730.5|5731.2|5730.5|5731.2|5730.5|5731.2|5730.5|25
1727224110000|2024-09-25 00:28:30|||||||||4
1727224120000|2024-09-25 00:28:40|5730.95|5730.25|5730.95|5730.25|5731.07|5730.37|5730.95|5730.25|39
1727224130000|2024-09-25 00:28:50|||||||||6
1727224140000|2024-09-25 00:29:00|5731.2|5730.5|5731.2|5730.5|5731.2|5730.5|5731.2|5730.5|16
1727224150000|2024-09-25 00:29:10|||||||||1
1727224160000|2024-09-25 00:29:20|5731.07|5730.37|5731.2|5730.5|5731.2|5730.5|5731.07|5730.37|22
1727224170000|2024-09-25 00:29:30|||||||||2
1727224180000|2024-09-25 00:29:40|||||||||16
1727224190000|2024-09-25 00:29:50|5730.95|5730.25|5730.7|5730|5730.95|5730.25|5730.7|5730|41
1727224200000|2024-09-25 00:30:00|5730.95|5730.25|5730.95|5730.25|5730.95|5730.25|5730.7|5730|17
1727224210000|2024-09-25 00:30:10|5730.82|5730.12|5730.7|5730|5730.82|5730.12|5730.7|5730|10
1727224220000|2024-09-25 00:30:20|5730.95|5730.25|5730.95|5730.25|5730.95|5730.25|5730.95|5730.25|11
1727224230000|2024-09-25 00:30:30|5730.7|5730|5730.7|5730|5730.95|5730.25|5730.7|5730|8
1727224240000|2024-09-25 00:30:40|||||||||1
1727224260000|2024-09-25 00:31:00|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|18
1727224270000|2024-09-25 00:31:10|5730.7|5730|5730.7|5730|5730.7|5730|5730.7|5730|15
1727224280000|2024-09-25 00:31:20|5730.95|5730.25|5731.2|5730.5|5731.2|5730.5|5730.95|5730.25|37
1727224290000|2024-09-25 00:31:30|||||||||1
1727224300000|2024-09-25 00:31:40|5730.95|5730.25|5730.7|5730|5730.95|5730.25|5730.7|5730|36
1727224310000|2024-09-25 00:31:50|5730.45|5729.75|5730.57|5729.87|5730.7|5730|5730.45|5729.75|33
1727224320000|2024-09-25 00:32:00|5730.7|5730|5730.7|5730|5730.7|5730|5730.45|5729.75|7
1727224330000|2024-09-25 00:32:10|5730.57|5729.87|5730.7|5730|5730.7|5730|5730.57|5729.87|0
1727224340000|2024-09-25 00:32:20|5730.57|5729.87|5730.7|5730|5730.7|5730|5730.57|5729.87|0
1727224360000|2024-09-25 00:32:40|5730.95|5730.25|5730.95|5730.25|5730.95|5730.25|5730.95|5730.25|13
1727224370000|2024-09-25 00:32:50|||||||||8
1727224380000|2024-09-25 00:33:00|5731.2|5730.5|5731.2|5730.5|5731.2|5730.5|5731.2|5730.5|22
1727224390000|2024-09-25 00:33:10|5730.95|5730.25|5730.95|5730.25|5730.95|5730.25|5730.95|5730.25|6
1727224400000|2024-09-25 00:33:20|5731.07|5730.37|5730.95|5730.25|5731.2|5730.5|5730.95|5730.25|12
1727224410000|2024-09-25 00:33:30|||||||||1
1727224420000|2024-09-25 00:33:40|5730.7|5730|5730.7|5730|5730.7|5730|5730.7|5730|10
1727224430000|2024-09-25 00:33:50|5730.45|5729.75|5730.7|5730|5730.7|5730|5730.45|5729.75|64
1727224440000|2024-09-25 00:34:00|||||||||3
1727224450000|2024-09-25 00:34:10|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|42
1727224470000|2024-09-25 00:34:30|5730.2|5729.5|5729.95|5729.25|5730.2|5729.5|5729.95|5729.25|61
1727224480000|2024-09-25 00:34:40|5730.2|5729.5|5730.2|5729.5|5730.2|5729.5|5730.2|5729.5|38
1727224490000|2024-09-25 00:34:50|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|47
1727224500000|2024-09-25 00:35:00|||||||||26
1727224510000|2024-09-25 00:35:10|||||||||2
1727224520000|2024-09-25 00:35:20|5730.2|5729.5|5730.2|5729.5|5730.2|5729.5|5730.2|5729.5|20
1727224530000|2024-09-25 00:35:30|5729.95|5729.25|5729.95|5729.25|5730.2|5729.5|5729.95|5729.25|41
1727224540000|2024-09-25 00:35:40|5729.7|5729|5729.95|5729.25|5729.95|5729.25|5729.7|5729|42
1727224550000|2024-09-25 00:35:50|5729.82|5729.12|5728.95|5728.25|5729.95|5729.25|5728.95|5728.25|126
1727224560000|2024-09-25 00:36:00|5729.2|5728.5|5729.45|5728.75|5729.7|5729|5729.2|5728.5|81
1727224570000|2024-09-25 00:36:10|5729.7|5729|5729.7|5729|5729.7|5729|5729.7|5729|21
1727224580000|2024-09-25 00:36:20|5729.45|5728.75|5729.45|5728.75|5729.45|5728.75|5729.45|5728.75|23
1727224590000|2024-09-25 00:36:30|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|9
1727224600000|2024-09-25 00:36:40|5729.45|5728.75|5729.7|5729|5729.7|5729|5729.45|5728.75|34
1727224610000|2024-09-25 00:36:50|5729.95|5729.25|5729.7|5729|5729.95|5729.25|5729.7|5729|50
1727224620000|2024-09-25 00:37:00|5729.45|5728.75|5729.45|5728.75|5729.45|5728.75|5729.2|5728.5|44
1727224630000|2024-09-25 00:37:10|5729.7|5729|5729.57|5728.87|5729.7|5729|5729.57|5728.87|11
1727224640000|2024-09-25 00:37:20|5729.7|5729|5729.45|5728.75|5729.7|5729|5729.45|5728.75|2
1727224650000|2024-09-25 00:37:30|||||||||3
1727224660000|2024-09-25 00:37:40|5729.2|5728.5|5729.45|5728.75|5729.45|5728.75|5729.2|5728.5|13
1727224670000|2024-09-25 00:37:50|5729.57|5728.87|5729.95|5729.25|5729.95|5729.25|5729.45|5728.75|23
1727224690000|2024-09-25 00:38:10|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|33
1727224700000|2024-09-25 00:38:20|||||||||1
1727224710000|2024-09-25 00:38:30|5730.7|5730|5730.7|5730|5730.7|5730|5730.7|5730|11
1727224720000|2024-09-25 00:38:40|||||||||5
1727224730000|2024-09-25 00:38:50|||||||||7
1727224740000|2024-09-25 00:39:00|5730.45|5729.75|5730.7|5730|5730.7|5730|5730.45|5729.75|19
1727224750000|2024-09-25 00:39:10|5730.95|5730.25|5730.95|5730.25|5730.95|5730.25|5730.95|5730.25|12
1727224760000|2024-09-25 00:39:20|||||||||50
1727224770000|2024-09-25 00:39:30|||||||||1
1727224780000|2024-09-25 00:39:40|||||||||9
1727224790000|2024-09-25 00:39:50|5730.7|5730|5730.45|5729.75|5730.7|5730|5730.45|5729.75|37
1727224810000|2024-09-25 00:40:10|5730.2|5729.5|5730.2|5729.5|5730.2|5729.5|5730.2|5729.5|9
1727224820000|2024-09-25 00:40:20|5730.45|5729.75|5730.7|5730|5730.7|5730|5730.45|5729.75|27
1727224830000|2024-09-25 00:40:30|5730.45|5729.75|5730.7|5730|5730.7|5730|5730.45|5729.75|14
1727224840000|2024-09-25 00:40:40|5730.45|5729.75|5730.7|5730|5730.7|5730|5730.45|5729.75|6
1727224850000|2024-09-25 00:40:50|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|9
1727224860000|2024-09-25 00:41:00|5730.7|5730|5730.32|5729.62|5730.7|5730|5730.2|5729.5|33
1727224870000|2024-09-25 00:41:10|5730.45|5729.75|5730.2|5729.5|5730.45|5729.75|5730.2|5729.5|9
1727224890000|2024-09-25 00:41:30|||||||||1
1727224920000|2024-09-25 00:42:00|5729.95|5729.25|5729.95|5729.25|5729.95|5729.25|5729.95|5729.25|22
1727224930000|2024-09-25 00:42:10|||||||||2
1727224940000|2024-09-25 00:42:20|||||||||14
1727224950000|2024-09-25 00:42:30|5729.7|5729|5729.2|5728.5|5729.7|5729|5729.2|5728.5|58
1727224960000|2024-09-25 00:42:40|||||||||6
1727224970000|2024-09-25 00:42:50|5728.95|5728.25|5729.2|5728.5|5729.32|5728.62|5728.7|5728|76
1727224980000|2024-09-25 00:43:00|5729.45|5728.75|5729.45|5728.75|5729.45|5728.75|5729.32|5728.62|8
1727224990000|2024-09-25 00:43:10|||||||||5
1727225000000|2024-09-25 00:43:20|||||||||9
1727225010000|2024-09-25 00:43:30|5729.57|5728.87|5729.57|5728.87|5729.57|5728.87|5729.57|5728.87|5
1727225020000|2024-09-25 00:43:40|5729.45|5728.75|5729.7|5729|5729.7|5729|5729.45|5728.75|3
1727225040000|2024-09-25 00:44:00|||||||||3
1727225050000|2024-09-25 00:44:10|||||||||29
1727225060000|2024-09-25 00:44:20|||||||||5
1727225070000|2024-09-25 00:44:30|5729.95|5729.25|5729.95|5729.25|5729.95|5729.25|5729.95|5729.25|8
1727225080000|2024-09-25 00:44:40|||||||||1
1727225090000|2024-09-25 00:44:50|||||||||2
1727225100000|2024-09-25 00:45:00|5729.7|5729|5729.45|5728.75|5729.95|5729.25|5729.45|5728.75|27
1727225110000|2024-09-25 00:45:10|||||||||5
1727225120000|2024-09-25 00:45:20|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|13
1727225130000|2024-09-25 00:45:30|5728.95|5728.25|5729.2|5728.5|5729.2|5728.5|5728.95|5728.25|14
1727225150000|2024-09-25 00:45:50|5729.45|5728.75|5729.45|5728.75|5729.45|5728.75|5729.45|5728.75|9
1727225160000|2024-09-25 00:46:00|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|16
1727225170000|2024-09-25 00:46:10|5729.45|5728.75|5728.95|5728.25|5729.45|5728.75|5728.95|5728.25|72
1727225180000|2024-09-25 00:46:20|5729.2|5728.5|5728.95|5728.25|5729.2|5728.5|5728.95|5728.25|9
1727225190000|2024-09-25 00:46:30|||||||||1
1727225200000|2024-09-25 00:46:40|5729.07|5728.37|5729.45|5728.75|5729.45|5728.75|5729.07|5728.37|20
1727225210000|2024-09-25 00:46:50|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|10
1727225230000|2024-09-25 00:47:10|5729.45|5728.75|5729.57|5728.87|5729.7|5729|5729.45|5728.75|27
1727225240000|2024-09-25 00:47:20|5729.7|5729|5729.7|5729|5729.7|5729|5729.7|5729|2
1727225250000|2024-09-25 00:47:30|||||||||4
1727225270000|2024-09-25 00:47:50|||||||||3
1727225290000|2024-09-25 00:48:10|5729.95|5729.25|5729.82|5729.12|5729.95|5729.25|5729.82|5729.12|16
1727225300000|2024-09-25 00:48:20|5729.7|5729|5729.7|5729|5729.7|5729|5729.7|5729|3
1727225310000|2024-09-25 00:48:30|5729.95|5729.25|5729.95|5729.25|5729.95|5729.25|5729.95|5729.25|35
1727225320000|2024-09-25 00:48:40|5730.2|5729.5|5730.2|5729.5|5730.2|5729.5|5730.2|5729.5|14
1727225330000|2024-09-25 00:48:50|5730.32|5729.62|5730.32|5729.62|5730.32|5729.62|5730.32|5729.62|11
1727225340000|2024-09-25 00:49:00|5730.45|5729.75|5730.2|5729.5|5730.45|5729.75|5730.2|5729.5|3
1727225350000|2024-09-25 00:49:10|5729.95|5729.25|5729.95|5729.25|5729.95|5729.25|5729.95|5729.25|33
1727225360000|2024-09-25 00:49:20|||||||||14
1727225380000|2024-09-25 00:49:40|5729.7|5729|5729.7|5729|5729.7|5729|5729.7|5729|23
1727225400000|2024-09-25 00:50:00|||||||||2
1727225410000|2024-09-25 00:50:10|||||||||13
1727225420000|2024-09-25 00:50:20|||||||||2
1727225430000|2024-09-25 00:50:30|5729.45|5728.75|5729.45|5728.75|5729.45|5728.75|5729.45|5728.75|19
1727225450000|2024-09-25 00:50:50|5729.57|5728.87|5729.45|5728.75|5729.57|5728.87|5729.45|5728.75|15
1727225460000|2024-09-25 00:51:00|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|24
1727225470000|2024-09-25 00:51:10|5729.32|5728.62|5729.2|5728.5|5729.45|5728.75|5729.2|5728.5|12
1727225480000|2024-09-25 00:51:20|||||||||6
1727225490000|2024-09-25 00:51:30|||||||||2
1727225500000|2024-09-25 00:51:40|5728.95|5728.25|5728.95|5728.25|5729.2|5728.5|5728.95|5728.25|55
1727225510000|2024-09-25 00:51:50|||||||||6
1727225520000|2024-09-25 00:52:00|||||||||8
1727225530000|2024-09-25 00:52:10|5729.2|5728.5|5729.45|5728.75|5729.45|5728.75|5729.2|5728.5|36
1727225540000|2024-09-25 00:52:20|5729.2|5728.5|5729.45|5728.75|5729.45|5728.75|5729.2|5728.5|20
1727225550000|2024-09-25 00:52:30|5729.2|5728.5|5728.95|5728.25|5729.2|5728.5|5728.95|5728.25|19
1727225560000|2024-09-25 00:52:40|5728.7|5728|5728.95|5728.25|5728.95|5728.25|5728.7|5728|18
1727225570000|2024-09-25 00:52:50|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|5
1727225580000|2024-09-25 00:53:00|||||||||19
1727225590000|2024-09-25 00:53:10|||||||||4
1727225600000|2024-09-25 00:53:20|5728.95|5728.25|5728.95|5728.25|5728.95|5728.25|5728.95|5728.25|12
1727225620000|2024-09-25 00:53:40|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|11
1727225630000|2024-09-25 00:53:50|5729.32|5728.62|5729.2|5728.5|5729.32|5728.62|5729.2|5728.5|2
1727225640000|2024-09-25 00:54:00|5729.45|5728.75|5729.45|5728.75|5729.45|5728.75|5729.45|5728.75|4
1727225660000|2024-09-25 00:54:20|5729.32|5728.62|5729.45|5728.75|5729.45|5728.75|5729.32|5728.62|7
1727225680000|2024-09-25 00:54:40|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|6
1727225690000|2024-09-25 00:54:50|||||||||2
1727225700000|2024-09-25 00:55:00|5729.45|5728.75|5729.2|5728.5|5729.45|5728.75|5729.2|5728.5|19
1727225710000|2024-09-25 00:55:10|5729.32|5728.62|5729.45|5728.75|5729.45|5728.75|5729.32|5728.62|11
1727225720000|2024-09-25 00:55:20|5729.32|5728.62|5729.45|5728.75|5729.45|5728.75|5729.32|5728.62|2
1727225730000|2024-09-25 00:55:30|5729.2|5728.5|5729.45|5728.75|5729.45|5728.75|5729.2|5728.5|11
1727225740000|2024-09-25 00:55:40|||||||||10
1727225750000|2024-09-25 00:55:50|5729.7|5729|5729.7|5729|5729.7|5729|5729.7|5729|4
1727225760000|2024-09-25 00:56:00|5729.45|5728.75|5729.7|5729|5729.7|5729|5729.45|5728.75|15
1727225780000|2024-09-25 00:56:20|5729.45|5728.75|5729.45|5728.75|5729.45|5728.75|5729.45|5728.75|15
1727225800000|2024-09-25 00:56:40|5729.32|5728.62|5729.45|5728.75|5729.45|5728.75|5729.2|5728.5|8
1727225810000|2024-09-25 00:56:50|||||||||1
1727225820000|2024-09-25 00:57:00|5729.7|5729|5729.7|5729|5729.7|5729|5729.7|5729|13
1727225830000|2024-09-25 00:57:10|5729.57|5728.87|5729.7|5729|5729.7|5729|5729.57|5728.87|17
1727225840000|2024-09-25 00:57:20|5729.45|5728.75|5729.45|5728.75|5729.45|5728.75|5729.45|5728.75|1
1727225850000|2024-09-25 00:57:30|||||||||1
1727225870000|2024-09-25 00:57:50|||||||||3
1727225880000|2024-09-25 00:58:00|5729.57|5728.87|5729.7|5729|5729.7|5729|5729.57|5728.87|14
1727225890000|2024-09-25 00:58:10|5729.57|5728.87|5729.7|5729|5729.7|5729|5729.57|5728.87|12
1727225900000|2024-09-25 00:58:20|||||||||1
1727225910000|2024-09-25 00:58:30|5729.45|5728.75|5729.45|5728.75|5729.45|5728.75|5729.2|5728.5|15
1727225920000|2024-09-25 00:58:40|||||||||1
1727225930000|2024-09-25 00:58:50|||||||||5
1727225940000|2024-09-25 00:59:00|5729.32|5728.62|5729.45|5728.75|5729.45|5728.75|5729.32|5728.62|10
1727225950000|2024-09-25 00:59:10|5729.32|5728.62|5729.45|5728.75|5729.45|5728.75|5729.32|5728.62|8
1727225960000|2024-09-25 00:59:20|||||||||2
1727225970000|2024-09-25 00:59:30|5729.32|5728.62|5729.45|5728.75|5729.45|5728.75|5729.32|5728.62|4
1727225990000|2024-09-25 00:59:50|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|11
1727226000000|2024-09-25 01:00:00|5729.32|5728.62|5729.2|5728.5|5729.45|5728.75|5729.2|5728.5|32
1727226010000|2024-09-25 01:00:10|5729.45|5728.75|5729.2|5728.5|5729.45|5728.75|5729.2|5728.5|14
1727226020000|2024-09-25 01:00:20|||||||||2
1727226030000|2024-09-25 01:00:30|||||||||1
1727226040000|2024-09-25 01:00:40|5729.07|5728.37|5728.95|5728.25|5729.2|5728.5|5728.95|5728.25|10
1727226050000|2024-09-25 01:00:50|5728.7|5728|5728.95|5728.25|5728.95|5728.25|5728.7|5728|43
1727226060000|2024-09-25 01:01:00|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|15
1727226070000|2024-09-25 01:01:10|||||||||1
1727226080000|2024-09-25 01:01:20|5729.07|5728.37|5729.2|5728.5|5729.2|5728.5|5729.07|5728.37|6
1727226090000|2024-09-25 01:01:30|5728.95|5728.25|5729.07|5728.37|5729.07|5728.37|5728.95|5728.25|20
1727226100000|2024-09-25 01:01:40|5728.95|5728.25|5728.95|5728.25|5729.07|5728.37|5728.95|5728.25|5
1727226110000|2024-09-25 01:01:50|||||||||1
1727226120000|2024-09-25 01:02:00|||||||||16
1727226130000|2024-09-25 01:02:10|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|3
1727226140000|2024-09-25 01:02:20|||||||||1
1727226180000|2024-09-25 01:03:00|5729.32|5728.62|5729.2|5728.5|5729.45|5728.75|5729.2|5728.5|25
1727226190000|2024-09-25 01:03:10|5728.95|5728.25|5728.95|5728.25|5728.95|5728.25|5728.95|5728.25|16
1727226200000|2024-09-25 01:03:20|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|6
1727226220000|2024-09-25 01:03:40|5729.32|5728.62|5729.45|5728.75|5729.45|5728.75|5729.2|5728.5|17
1727226230000|2024-09-25 01:03:50|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|8
1727226240000|2024-09-25 01:04:00|5729.45|5728.75|5729.57|5728.87|5729.57|5728.87|5729.2|5728.5|9
1727226250000|2024-09-25 01:04:10|5729.7|5729|5729.45|5728.75|5729.7|5729|5729.45|5728.75|3
1727226270000|2024-09-25 01:04:30|5729.7|5729|5729.7|5729|5729.7|5729|5729.7|5729|8
1727226280000|2024-09-25 01:04:40|5729.45|5728.75|5729.7|5729|5729.7|5729|5729.45|5728.75|6
1727226290000|2024-09-25 01:04:50|5729.45|5728.75|5729.7|5729|5729.7|5729|5729.45|5728.75|7
1727226300000|2024-09-25 01:05:00|5729.95|5729.25|5730.2|5729.5|5730.2|5729.5|5729.95|5729.25|59
1727226310000|2024-09-25 01:05:10|5729.95|5729.25|5729.95|5729.25|5729.95|5729.25|5729.95|5729.25|19
1727226320000|2024-09-25 01:05:20|||||||||23
1727226330000|2024-09-25 01:05:30|||||||||4
1727226340000|2024-09-25 01:05:40|||||||||21
1727226350000|2024-09-25 01:05:50|5729.7|5729|5729.95|5729.25|5729.95|5729.25|5729.7|5729|23
1727226360000|2024-09-25 01:06:00|5730.2|5729.5|5730.2|5729.5|5730.45|5729.75|5730.2|5729.5|55
1727226370000|2024-09-25 01:06:10|5730.32|5729.62|5730.2|5729.5|5730.45|5729.75|5730.2|5729.5|28
1727226390000|2024-09-25 01:06:30|5729.95|5729.25|5729.95|5729.25|5729.95|5729.25|5729.7|5729|36
1727226400000|2024-09-25 01:06:40|||||||||2
1727226410000|2024-09-25 01:06:50|5730.2|5729.5|5730.2|5729.5|5730.2|5729.5|5730.2|5729.5|3
1727226420000|2024-09-25 01:07:00|5730.45|5729.75|5730.2|5729.5|5730.45|5729.75|5730.2|5729.5|14
1727226430000|2024-09-25 01:07:10|5730.32|5729.62|5730.45|5729.75|5730.45|5729.75|5730.2|5729.5|28
1727226440000|2024-09-25 01:07:20|||||||||26
1727226450000|2024-09-25 01:07:30|||||||||2
1727226460000|2024-09-25 01:07:40|5730.57|5729.87|5730.45|5729.75|5730.57|5729.87|5730.45|5729.75|8
1727226470000|2024-09-25 01:07:50|5730.57|5729.87|5730.95|5730.25|5730.95|5730.25|5730.57|5729.87|29
1727226480000|2024-09-25 01:08:00|5730.7|5730|5730.45|5729.75|5730.7|5730|5730.45|5729.75|67
1727226490000|2024-09-25 01:08:10|5730.2|5729.5|5730.2|5729.5|5730.2|5729.5|5729.95|5729.25|47
1727226500000|2024-09-25 01:08:20|5729.95|5729.25|5729.95|5729.25|5729.95|5729.25|5729.95|5729.25|5
1727226520000|2024-09-25 01:08:40|5730.07|5729.37|5730.2|5729.5|5730.2|5729.5|5730.07|5729.37|13
1727226530000|2024-09-25 01:08:50|5730.45|5729.75|5730.57|5729.87|5730.7|5730|5730.45|5729.75|26
1727226540000|2024-09-25 01:09:00|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|3
1727226550000|2024-09-25 01:09:10|5730.2|5729.5|5730.45|5729.75|5730.45|5729.75|5730.2|5729.5|15
1727226560000|2024-09-25 01:09:20|||||||||6
1727226570000|2024-09-25 01:09:30|5730.2|5729.5|5730.45|5729.75|5730.45|5729.75|5730.2|5729.5|6
1727226580000|2024-09-25 01:09:40|5730.32|5729.62|5730.2|5729.5|5730.45|5729.75|5730.2|5729.5|11
1727226590000|2024-09-25 01:09:50|5730.32|5729.62|5730.2|5729.5|5730.32|5729.62|5730.2|5729.5|20
1727226600000|2024-09-25 01:10:00|5729.95|5729.25|5730.2|5729.5|5730.2|5729.5|5729.95|5729.25|16
1727226610000|2024-09-25 01:10:10|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|6
1727226620000|2024-09-25 01:10:20|5730.32|5729.62|5730.45|5729.75|5730.45|5729.75|5730.32|5729.62|14
1727226630000|2024-09-25 01:10:30|5730.7|5730|5730.45|5729.75|5730.7|5730|5730.45|5729.75|15
1727226640000|2024-09-25 01:10:40|5730.7|5730|5730.7|5730|5730.7|5730|5730.7|5730|16
1727226650000|2024-09-25 01:10:50|5730.45|5729.75|5730.7|5730|5730.7|5730|5730.45|5729.75|11
1727226660000|2024-09-25 01:11:00|||||||||2
1727226670000|2024-09-25 01:11:10|5730.95|5730.25|5731.2|5730.5|5731.2|5730.5|5730.82|5730.12|35
1727226680000|2024-09-25 01:11:20|5730.95|5730.25|5731.2|5730.5|5731.2|5730.5|5730.95|5730.25|21
1727226690000|2024-09-25 01:11:30|5730.95|5730.25|5730.95|5730.25|5730.95|5730.25|5730.95|5730.25|9
1727226700000|2024-09-25 01:11:40|5730.7|5730|5730.95|5730.25|5730.95|5730.25|5730.7|5730|11
1727226710000|2024-09-25 01:11:50|||||||||2
1727226720000|2024-09-25 01:12:00|||||||||11
1727226730000|2024-09-25 01:12:10|5731.07|5730.37|5730.95|5730.25|5731.2|5730.5|5730.95|5730.25|14
1727226740000|2024-09-25 01:12:20|||||||||7
1727226760000|2024-09-25 01:12:40|||||||||12
1727226770000|2024-09-25 01:12:50|5730.7|5730|5730.7|5730|5730.7|5730|5730.7|5730|30
1727226780000|2024-09-25 01:13:00|||||||||10
1727226790000|2024-09-25 01:13:10|||||||||8
1727226800000|2024-09-25 01:13:20|||||||||3
1727226810000|2024-09-25 01:13:30|||||||||10
1727226820000|2024-09-25 01:13:40|||||||||3
1727226830000|2024-09-25 01:13:50|5730.82|5730.12|5730.82|5730.12|5730.82|5730.12|5730.82|5730.12|21
1727226840000|2024-09-25 01:14:00|5730.95|5730.25|5730.95|5730.25|5730.95|5730.25|5730.7|5730|11
1727226850000|2024-09-25 01:14:10|||||||||3
1727226860000|2024-09-25 01:14:20|||||||||2
1727226870000|2024-09-25 01:14:30|5730.7|5730|5730.7|5730|5730.7|5730|5730.7|5730|9
1727226880000|2024-09-25 01:14:40|||||||||5
1727226890000|2024-09-25 01:14:50|5730.57|5729.87|5730.45|5729.75|5730.7|5730|5730.45|5729.75|20
1727226900000|2024-09-25 01:15:00|5730.2|5729.5|5730.2|5729.5|5730.2|5729.5|5729.95|5729.25|39
1727226910000|2024-09-25 01:15:10|5729.95|5729.25|5729.95|5729.25|5729.95|5729.25|5729.95|5729.25|10
1727226920000|2024-09-25 01:15:20|5729.7|5729|5729.7|5729|5729.7|5729|5729.57|5728.87|47
1727226930000|2024-09-25 01:15:30|5729.57|5728.87|5729.45|5728.75|5729.57|5728.87|5729.45|5728.75|9
1727226940000|2024-09-25 01:15:40|5728.7|5728|5727.2|5726.5|5728.7|5728|5727.2|5726.5|490
1727226950000|2024-09-25 01:15:50|5727.45|5726.75|5727.7|5727|5727.7|5727|5727.45|5726.75|95
1727226960000|2024-09-25 01:16:00|5727.45|5726.75|5728.57|5727.87|5728.57|5727.87|5727.45|5726.75|68
1727226970000|2024-09-25 01:16:10|5728.7|5728|5728.7|5728|5728.82|5728.12|5728.57|5727.87|36
1727226980000|2024-09-25 01:16:20|5728.57|5727.87|5728.45|5727.75|5728.7|5728|5728.45|5727.75|35
1727226990000|2024-09-25 01:16:30|5728.2|5727.5|5728.45|5727.75|5728.45|5727.75|5728.2|5727.5|25
1727227000000|2024-09-25 01:16:40|5728.7|5728|5728.45|5727.75|5728.7|5728|5728.45|5727.75|29
1727227010000|2024-09-25 01:16:50|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|7
1727227020000|2024-09-25 01:17:00|5727.95|5727.25|5727.7|5727|5727.95|5727.25|5727.7|5727|48
1727227030000|2024-09-25 01:17:10|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|18
1727227040000|2024-09-25 01:17:20|5728.07|5727.37|5728.07|5727.37|5728.2|5727.5|5728.07|5727.37|37
1727227050000|2024-09-25 01:17:30|5728.2|5727.5|5727.7|5727|5728.2|5727.5|5727.7|5727|6
1727227060000|2024-09-25 01:17:40|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|25
1727227070000|2024-09-25 01:17:50|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5726.7|5726|41
1727227080000|2024-09-25 01:18:00|5727.32|5726.62|5727.2|5726.5|5727.32|5726.62|5727.07|5726.37|21
1727227090000|2024-09-25 01:18:10|5727.45|5726.75|5727.2|5726.5|5727.45|5726.75|5727.2|5726.5|39
1727227110000|2024-09-25 01:18:30|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|11
1727227120000|2024-09-25 01:18:40|5726.7|5726|5726.2|5725.5|5726.95|5726.25|5725.7|5725|209
1727227130000|2024-09-25 01:18:50|5726.07|5725.37|5725.95|5725.25|5726.07|5725.37|5725.95|5725.25|28
1727227140000|2024-09-25 01:19:00|5725.7|5725|5725.95|5725.25|5725.95|5725.25|5725.2|5724.5|148
1727227150000|2024-09-25 01:19:10|5726.2|5725.5|5725.7|5725|5726.2|5725.5|5725.7|5725|42
1727227160000|2024-09-25 01:19:20|5725.95|5725.25|5726.45|5725.75|5726.45|5725.75|5725.95|5725.25|48
1727227180000|2024-09-25 01:19:40|5726.32|5725.62|5725.95|5725.25|5726.32|5725.62|5725.95|5725.25|55
1727227190000|2024-09-25 01:19:50|5725.7|5725|5725.95|5725.25|5725.95|5725.25|5725.7|5725|13
1727227200000|2024-09-25 01:20:00|5725.82|5725.12|5725.7|5725|5725.95|5725.25|5725.7|5725|44
1727227210000|2024-09-25 01:20:10|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.7|5725|37
1727227220000|2024-09-25 01:20:20|5726.2|5725.5|5726.07|5725.37|5726.2|5725.5|5726.07|5725.37|27
1727227230000|2024-09-25 01:20:30|5726.2|5725.5|5725.95|5725.25|5726.2|5725.5|5725.95|5725.25|17
1727227240000|2024-09-25 01:20:40|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5725.95|5725.25|20
1727227250000|2024-09-25 01:20:50|||||||||4
1727227260000|2024-09-25 01:21:00|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|31
1727227270000|2024-09-25 01:21:10|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|46
1727227280000|2024-09-25 01:21:20|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|27
1727227290000|2024-09-25 01:21:30|5725.7|5725|5726.2|5725.5|5726.2|5725.5|5725.7|5725|23
1727227300000|2024-09-25 01:21:40|||||||||9
1727227310000|2024-09-25 01:21:50|5725.95|5725.25|5725.95|5725.25|5726.2|5725.5|5725.95|5725.25|15
1727227320000|2024-09-25 01:22:00|5725.7|5725|5725.7|5725|5725.7|5725|5725.7|5725|32
1727227330000|2024-09-25 01:22:10|||||||||13
1727227340000|2024-09-25 01:22:20|5725.95|5725.25|5726.2|5725.5|5726.2|5725.5|5725.95|5725.25|26
1727227350000|2024-09-25 01:22:30|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|28
1727227360000|2024-09-25 01:22:40|||||||||27
1727227370000|2024-09-25 01:22:50|||||||||6
1727227380000|2024-09-25 01:23:00|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|62
1727227390000|2024-09-25 01:23:10|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.82|5726.12|33
1727227400000|2024-09-25 01:23:20|5727.2|5726.5|5726.95|5726.25|5727.2|5726.5|5726.95|5726.25|43
1727227410000|2024-09-25 01:23:30|5727.07|5726.37|5727.2|5726.5|5727.2|5726.5|5726.95|5726.25|10
1727227420000|2024-09-25 01:23:40|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|96
1727227430000|2024-09-25 01:23:50|5727.95|5727.25|5727.7|5727|5727.95|5727.25|5727.7|5727|48
1727227440000|2024-09-25 01:24:00|5727.95|5727.25|5727.95|5727.25|5728.07|5727.37|5727.95|5727.25|76
1727227450000|2024-09-25 01:24:10|5728.07|5727.37|5727.95|5727.25|5728.2|5727.5|5727.95|5727.25|16
1727227460000|2024-09-25 01:24:20|||||||||16
1727227470000|2024-09-25 01:24:30|5727.7|5727|5727.7|5727|5727.95|5727.25|5727.7|5727|46
1727227480000|2024-09-25 01:24:40|5727.95|5727.25|5727.7|5727|5727.95|5727.25|5727.7|5727|29
1727227490000|2024-09-25 01:24:50|||||||||2
1727227500000|2024-09-25 01:25:00|5727.57|5726.87|5727.7|5727|5727.7|5727|5727.45|5726.75|30
1727227510000|2024-09-25 01:25:10|5727.45|5726.75|5727.32|5726.62|5727.45|5726.75|5727.2|5726.5|19
1727227520000|2024-09-25 01:25:20|5727.45|5726.75|5727.45|5726.75|5727.57|5726.87|5727.45|5726.75|11
1727227530000|2024-09-25 01:25:30|||||||||3
1727227540000|2024-09-25 01:25:40|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|12
1727227550000|2024-09-25 01:25:50|5727.45|5726.75|5727.7|5727|5727.7|5727|5727.45|5726.75|11
1727227560000|2024-09-25 01:26:00|||||||||3
1727227570000|2024-09-25 01:26:10|5727.45|5726.75|5727.7|5727|5727.7|5727|5727.45|5726.75|13
1727227580000|2024-09-25 01:26:20|5727.82|5727.12|5727.7|5727|5727.95|5727.25|5727.7|5727|12
1727227600000|2024-09-25 01:26:40|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|19
1727227610000|2024-09-25 01:26:50|||||||||12
1727227620000|2024-09-25 01:27:00|5727.2|5726.5|5727.32|5726.62|5727.45|5726.75|5727.2|5726.5|12
1727227630000|2024-09-25 01:27:10|5727.2|5726.5|5727.2|5726.5|5727.45|5726.75|5727.2|5726.5|1
1727227640000|2024-09-25 01:27:20|5726.95|5726.25|5726.95|5726.25|5727.07|5726.37|5726.95|5726.25|20
1727227650000|2024-09-25 01:27:30|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|6
1727227670000|2024-09-25 01:27:50|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|23
1727227680000|2024-09-25 01:28:00|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.07|5726.37|24
1727227690000|2024-09-25 01:28:10|||||||||1
1727227700000|2024-09-25 01:28:20|5727.32|5726.62|5727.45|5726.75|5727.45|5726.75|5727.32|5726.62|19
1727227710000|2024-09-25 01:28:30|||||||||8
1727227730000|2024-09-25 01:28:50|||||||||6
1727227750000|2024-09-25 01:29:10|5727.2|5726.5|5726.95|5726.25|5727.2|5726.5|5726.95|5726.25|26
1727227760000|2024-09-25 01:29:20|||||||||8
1727227770000|2024-09-25 01:29:30|||||||||7
1727227780000|2024-09-25 01:29:40|||||||||38
1727227800000|2024-09-25 01:30:00|5726.7|5726|5726.95|5726.25|5726.95|5726.25|5726.7|5726|43
1727227810000|2024-09-25 01:30:10|||||||||16
1727227820000|2024-09-25 01:30:20|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|18
1727227830000|2024-09-25 01:30:30|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|62
1727227840000|2024-09-25 01:30:40|5726.2|5725.5|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|22
1727227850000|2024-09-25 01:30:50|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|26
1727227860000|2024-09-25 01:31:00|5726.45|5725.75|5726.7|5726|5726.7|5726|5726.45|5725.75|19
1727227870000|2024-09-25 01:31:10|5726.45|5725.75|5726.45|5725.75|5726.7|5726|5726.45|5725.75|15
1727227880000|2024-09-25 01:31:20|5726.2|5725.5|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|26
1727227890000|2024-09-25 01:31:30|5726.2|5725.5|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|14
1727227900000|2024-09-25 01:31:40|||||||||3
1727227910000|2024-09-25 01:31:50|5726.07|5725.37|5726.2|5725.5|5726.2|5725.5|5726.07|5725.37|21
1727227920000|2024-09-25 01:32:00|5726.07|5725.37|5725.95|5725.25|5726.07|5725.37|5725.7|5725|67
1727227930000|2024-09-25 01:32:10|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|30
1727227940000|2024-09-25 01:32:20|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|31
1727227950000|2024-09-25 01:32:30|5726.7|5726|5726.7|5726|5726.95|5726.25|5726.7|5726|77
1727227960000|2024-09-25 01:32:40|5726.45|5725.75|5725.7|5725|5726.45|5725.75|5725.7|5725|71
1727227970000|2024-09-25 01:32:50|||||||||47
1727227980000|2024-09-25 01:33:00|||||||||40
1727227990000|2024-09-25 01:33:10|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|93
1727228000000|2024-09-25 01:33:20|||||||||2
1727228010000|2024-09-25 01:33:30|5725.7|5725|5725.7|5725|5725.7|5725|5725.7|5725|53
1727228020000|2024-09-25 01:33:40|||||||||4
1727228030000|2024-09-25 01:33:50|5725.45|5724.75|5725.2|5724.5|5725.45|5724.75|5725.2|5724.5|40
1727228040000|2024-09-25 01:34:00|5725.45|5724.75|5725.45|5724.75|5725.7|5725|5725.45|5724.75|69
1727228050000|2024-09-25 01:34:10|||||||||8
1727228060000|2024-09-25 01:34:20|5725.7|5725|5725.7|5725|5725.7|5725|5725.7|5725|21
1727228070000|2024-09-25 01:34:30|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|5725.32|5724.62|42
1727228080000|2024-09-25 01:34:40|5725.7|5725|5725.7|5725|5725.7|5725|5725.7|5725|23
1727228100000|2024-09-25 01:35:00|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|23
1727228110000|2024-09-25 01:35:10|5725.82|5725.12|5725.7|5725|5725.95|5725.25|5725.45|5724.75|35
1727228120000|2024-09-25 01:35:20|||||||||7
1727228130000|2024-09-25 01:35:30|5725.95|5725.25|5726.2|5725.5|5726.2|5725.5|5725.95|5725.25|30
1727228140000|2024-09-25 01:35:40|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.32|5725.62|63
1727228150000|2024-09-25 01:35:50|5726.32|5725.62|5726.45|5725.75|5726.45|5725.75|5726.32|5725.62|9
1727228160000|2024-09-25 01:36:00|5726.32|5725.62|5726.2|5725.5|5726.32|5725.62|5726.2|5725.5|6
1727228170000|2024-09-25 01:36:10|||||||||31
1727228180000|2024-09-25 01:36:20|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|7
1727228190000|2024-09-25 01:36:30|||||||||1
1727228200000|2024-09-25 01:36:40|5726.2|5725.5|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|44
1727228210000|2024-09-25 01:36:50|5726.2|5725.5|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|20
1727228220000|2024-09-25 01:37:00|5726.32|5725.62|5726.45|5725.75|5726.45|5725.75|5726.32|5725.62|6
1727228230000|2024-09-25 01:37:10|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|16
1727228240000|2024-09-25 01:37:20|||||||||8
1727228250000|2024-09-25 01:37:30|5726.57|5725.87|5726.57|5725.87|5726.7|5726|5726.57|5725.87|32
1727228260000|2024-09-25 01:37:40|5726.45|5725.75|5726.45|5725.75|5726.57|5725.87|5726.45|5725.75|4
1727228270000|2024-09-25 01:37:50|||||||||39
1727228280000|2024-09-25 01:38:00|||||||||17
1727228290000|2024-09-25 01:38:10|5726.32|5725.62|5726.45|5725.75|5726.45|5725.75|5726.32|5725.62|11
1727228310000|2024-09-25 01:38:30|||||||||4
1727228320000|2024-09-25 01:38:40|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|40
1727228330000|2024-09-25 01:38:50|||||||||11
1727228340000|2024-09-25 01:39:00|||||||||5
1727228350000|2024-09-25 01:39:10|||||||||17
1727228370000|2024-09-25 01:39:30|||||||||1
1727228380000|2024-09-25 01:39:40|5726.57|5725.87|5726.7|5726|5726.7|5726|5726.57|5725.87|15
1727228390000|2024-09-25 01:39:50|5726.45|5725.75|5726.7|5726|5726.7|5726|5726.45|5725.75|12
1727228400000|2024-09-25 01:40:00|5726.57|5725.87|5726.7|5726|5726.7|5726|5726.45|5725.75|21
1727228410000|2024-09-25 01:40:10|5726.57|5725.87|5726.7|5726|5726.7|5726|5726.57|5725.87|9
1727228420000|2024-09-25 01:40:20|||||||||4
1727228430000|2024-09-25 01:40:30|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|90
1727228440000|2024-09-25 01:40:40|||||||||1
1727228450000|2024-09-25 01:40:50|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|98
1727228460000|2024-09-25 01:41:00|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|15
1727228480000|2024-09-25 01:41:20|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|33
1727228490000|2024-09-25 01:41:30|5727.45|5726.75|5727.45|5726.75|5727.57|5726.87|5727.45|5726.75|20
1727228500000|2024-09-25 01:41:40|||||||||18
1727228510000|2024-09-25 01:41:50|||||||||1
1727228520000|2024-09-25 01:42:00|||||||||2
1727228530000|2024-09-25 01:42:10|5727.7|5727|5727.7|5727|5727.95|5727.25|5727.45|5726.75|44
1727228540000|2024-09-25 01:42:20|5727.95|5727.25|5727.82|5727.12|5727.95|5727.25|5727.7|5727|22
1727228550000|2024-09-25 01:42:30|5727.95|5727.25|5727.7|5727|5727.95|5727.25|5727.7|5727|14
1727228560000|2024-09-25 01:42:40|5727.82|5727.12|5727.95|5727.25|5727.95|5727.25|5727.82|5727.12|22
1727228570000|2024-09-25 01:42:50|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|17
1727228580000|2024-09-25 01:43:00|5728.07|5727.37|5728.2|5727.5|5728.2|5727.5|5727.95|5727.25|34
1727228590000|2024-09-25 01:43:10|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5
1727228600000|2024-09-25 01:43:20|||||||||12
1727228610000|2024-09-25 01:43:30|||||||||1
1727228620000|2024-09-25 01:43:40|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|34
1727228630000|2024-09-25 01:43:50|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|24
1727228640000|2024-09-25 01:44:00|||||||||9
1727228650000|2024-09-25 01:44:10|5727.32|5726.62|5727.2|5726.5|5727.32|5726.62|5727.2|5726.5|18
1727228660000|2024-09-25 01:44:20|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.2|5726.5|43
1727228670000|2024-09-25 01:44:30|||||||||1
1727228680000|2024-09-25 01:44:40|||||||||19
1727228690000|2024-09-25 01:44:50|||||||||4
1727228700000|2024-09-25 01:45:00|5727.2|5726.5|5726.95|5726.25|5727.2|5726.5|5726.95|5726.25|53
1727228710000|2024-09-25 01:45:10|5726.7|5726|5726.7|5726|5726.95|5726.25|5726.7|5726|49
1727228720000|2024-09-25 01:45:20|||||||||3
1727228730000|2024-09-25 01:45:30|5726.45|5725.75|5726.45|5725.75|5726.7|5726|5726.45|5725.75|29
1727228740000|2024-09-25 01:45:40|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|6
1727228750000|2024-09-25 01:45:50|||||||||1
1727228760000|2024-09-25 01:46:00|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|15
1727228770000|2024-09-25 01:46:10|5726.7|5726|5726.45|5725.75|5726.7|5726|5726.45|5725.75|14
1727228780000|2024-09-25 01:46:20|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|6
1727228790000|2024-09-25 01:46:30|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|42
1727228800000|2024-09-25 01:46:40|||||||||18
1727228810000|2024-09-25 01:46:50|5726.2|5725.5|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|23
1727228820000|2024-09-25 01:47:00|||||||||34
1727228830000|2024-09-25 01:47:10|5726.32|5725.62|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|9
1727228840000|2024-09-25 01:47:20|5726.32|5725.62|5726.45|5725.75|5726.45|5725.75|5726.32|5725.62|31
1727228850000|2024-09-25 01:47:30|5726.7|5726|5726.95|5726.25|5726.95|5726.25|5726.7|5726|14
1727228860000|2024-09-25 01:47:40|5727.07|5726.37|5727.2|5726.5|5727.2|5726.5|5727.07|5726.37|8
1727228870000|2024-09-25 01:47:50|||||||||6
1727228880000|2024-09-25 01:48:00|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|17
1727228890000|2024-09-25 01:48:10|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|9
1727228900000|2024-09-25 01:48:20|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|13
1727228910000|2024-09-25 01:48:30|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|11
1727228920000|2024-09-25 01:48:40|5725.95|5725.25|5726.2|5725.5|5726.45|5725.75|5725.95|5725.25|53
1727228930000|2024-09-25 01:48:50|5725.95|5725.25|5725.95|5725.25|5726.2|5725.5|5725.95|5725.25|26
1727228940000|2024-09-25 01:49:00|||||||||44
1727228950000|2024-09-25 01:49:10|5725.7|5725|5725.45|5724.75|5725.7|5725|5725.45|5724.75|14
1727228960000|2024-09-25 01:49:20|5725.7|5725|5725.7|5725|5725.7|5725|5725.7|5725|33
1727228970000|2024-09-25 01:49:30|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.82|5725.12|9
1727228980000|2024-09-25 01:49:40|5725.7|5725|5725.7|5725|5725.7|5725|5725.7|5725|8
1727228990000|2024-09-25 01:49:50|||||||||57
1727229000000|2024-09-25 01:50:00|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|5725.2|5724.5|31
1727229010000|2024-09-25 01:50:10|5725.32|5724.62|5725.2|5724.5|5725.32|5724.62|5724.45|5723.75|185
1727229020000|2024-09-25 01:50:20|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|14
1727229030000|2024-09-25 01:50:30|5725.57|5724.87|5725.7|5725|5725.7|5725|5725.45|5724.75|24
1727229040000|2024-09-25 01:50:40|5725.82|5725.12|5726.45|5725.75|5726.45|5725.75|5725.7|5725|42
1727229050000|2024-09-25 01:50:50|5726.2|5725.5|5725.95|5725.25|5726.2|5725.5|5725.95|5725.25|34
1727229060000|2024-09-25 01:51:00|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|11
1727229070000|2024-09-25 01:51:10|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|54
1727229080000|2024-09-25 01:51:20|5725.82|5725.12|5725.7|5725|5725.95|5725.25|5725.7|5725|20
1727229090000|2024-09-25 01:51:30|5725.57|5724.87|5725.7|5725|5725.7|5725|5725.45|5724.75|14
1727229100000|2024-09-25 01:51:40|||||||||5
1727229110000|2024-09-25 01:51:50|5725.95|5725.25|5725.7|5725|5725.95|5725.25|5725.7|5725|27
1727229120000|2024-09-25 01:52:00|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|12
1727229130000|2024-09-25 01:52:10|5725.7|5725|5725.7|5725|5725.7|5725|5725.7|5725|17
1727229140000|2024-09-25 01:52:20|||||||||4
1727229150000|2024-09-25 01:52:30|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|16
1727229160000|2024-09-25 01:52:40|5725.7|5725|5725.45|5724.75|5725.7|5725|5725.45|5724.75|66
1727229170000|2024-09-25 01:52:50|5725.7|5725|5725.7|5725|5725.7|5725|5725.45|5724.75|23
1727229180000|2024-09-25 01:53:00|5725.45|5724.75|5725.7|5725|5725.95|5725.25|5725.45|5724.75|13
1727229190000|2024-09-25 01:53:10|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|10
1727229200000|2024-09-25 01:53:20|5725.7|5725|5725.95|5725.25|5725.95|5725.25|5725.7|5725|18
1727229210000|2024-09-25 01:53:30|||||||||4
1727229220000|2024-09-25 01:53:40|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5725.95|5725.25|29
1727229230000|2024-09-25 01:53:50|5726.07|5725.37|5726.2|5725.5|5726.2|5725.5|5726.07|5725.37|26
1727229240000|2024-09-25 01:54:00|5725.95|5725.25|5725.7|5725|5726.2|5725.5|5725.7|5725|26
1727229250000|2024-09-25 01:54:10|||||||||5
1727229260000|2024-09-25 01:54:20|||||||||1
1727229270000|2024-09-25 01:54:30|||||||||4
1727229280000|2024-09-25 01:54:40|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|44
1727229290000|2024-09-25 01:54:50|||||||||34
1727229300000|2024-09-25 01:55:00|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|20
1727229310000|2024-09-25 01:55:10|||||||||3
1727229320000|2024-09-25 01:55:20|5724.95|5724.25|5724.7|5724|5724.95|5724.25|5724.7|5724|62
1727229330000|2024-09-25 01:55:30|||||||||64
1727229340000|2024-09-25 01:55:40|||||||||31
1727229350000|2024-09-25 01:55:50|5724.95|5724.25|5724.95|5724.25|5724.95|5724.25|5724.82|5724.12|87
1727229360000|2024-09-25 01:56:00|5725.2|5724.5|5724.95|5724.25|5725.2|5724.5|5724.95|5724.25|17
1727229370000|2024-09-25 01:56:10|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|5724.95|5724.25|20
1727229380000|2024-09-25 01:56:20|5724.95|5724.25|5724.95|5724.25|5724.95|5724.25|5724.95|5724.25|10
1727229390000|2024-09-25 01:56:30|5724.7|5724|5724.45|5723.75|5724.7|5724|5724.45|5723.75|14
1727229400000|2024-09-25 01:56:40|5724.7|5724|5724.95|5724.25|5724.95|5724.25|5724.7|5724|53
1727229410000|2024-09-25 01:56:50|5725.2|5724.5|5724.95|5724.25|5725.2|5724.5|5724.95|5724.25|60
1727229420000|2024-09-25 01:57:00|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|11
1727229430000|2024-09-25 01:57:10|||||||||1
1727229440000|2024-09-25 01:57:20|||||||||4
1727229450000|2024-09-25 01:57:30|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|23
1727229470000|2024-09-25 01:57:50|5725.57|5724.87|5725.7|5725|5725.7|5725|5725.57|5724.87|31
1727229480000|2024-09-25 01:58:00|5725.45|5724.75|5725.45|5724.75|5725.7|5725|5725.45|5724.75|20
1727229490000|2024-09-25 01:58:10|5725.7|5725|5725.7|5725|5725.7|5725|5725.45|5724.75|11
1727229500000|2024-09-25 01:58:20|5725.57|5724.87|5725.45|5724.75|5725.57|5724.87|5725.45|5724.75|4
1727229510000|2024-09-25 01:58:30|||||||||2
1727229520000|2024-09-25 01:58:40|5725.57|5724.87|5725.45|5724.75|5725.57|5724.87|5725.45|5724.75|15
1727229530000|2024-09-25 01:58:50|5725.7|5725|5725.7|5725|5725.7|5725|5725.7|5725|3
1727229540000|2024-09-25 01:59:00|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|32
1727229550000|2024-09-25 01:59:10|||||||||3
1727229560000|2024-09-25 01:59:20|||||||||5
1727229570000|2024-09-25 01:59:30|||||||||5
1727229580000|2024-09-25 01:59:40|||||||||3
1727229590000|2024-09-25 01:59:50|5726.2|5725.5|5725.95|5725.25|5726.2|5725.5|5725.95|5725.25|24
1727229600000|2024-09-25 02:00:00|5725.82|5725.12|5726.2|5725.5|5726.2|5725.5|5725.7|5725|34
1727229610000|2024-09-25 02:00:10|5726.07|5725.37|5726.2|5725.5|5726.2|5725.5|5726.07|5725.37|11
1727229620000|2024-09-25 02:00:20|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|9
1727229630000|2024-09-25 02:00:30|5726.2|5725.5|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|48
1727229650000|2024-09-25 02:00:50|5726.2|5725.5|5726.2|5725.5|5726.32|5725.62|5726.2|5725.5|20
1727229660000|2024-09-25 02:01:00|5726.32|5725.62|5726.32|5725.62|5726.32|5725.62|5726.2|5725.5|6
1727229670000|2024-09-25 02:01:10|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|9
1727229680000|2024-09-25 02:01:20|5726.32|5725.62|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|7
1727229690000|2024-09-25 02:01:30|5726.32|5725.62|5726.32|5725.62|5726.32|5725.62|5726.2|5725.5|14
1727229700000|2024-09-25 02:01:40|5726.2|5725.5|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|13
1727229710000|2024-09-25 02:01:50|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|20
1727229720000|2024-09-25 02:02:00|||||||||2
1727229730000|2024-09-25 02:02:10|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|50
1727229740000|2024-09-25 02:02:20|||||||||12
1727229750000|2024-09-25 02:02:30|||||||||6
1727229760000|2024-09-25 02:02:40|||||||||5
1727229770000|2024-09-25 02:02:50|5726.7|5726|5726.95|5726.25|5726.95|5726.25|5726.7|5726|46
1727229780000|2024-09-25 02:03:00|5726.7|5726|5726.95|5726.25|5726.95|5726.25|5726.7|5726|63
1727229790000|2024-09-25 02:03:10|5727.2|5726.5|5727.45|5726.75|5727.45|5726.75|5727.2|5726.5|83
1727229800000|2024-09-25 02:03:20|5727.7|5727|5727.7|5727|5727.95|5727.25|5727.7|5727|100
1727229810000|2024-09-25 02:03:30|5727.82|5727.12|5727.7|5727|5727.82|5727.12|5727.7|5727|18
1727229820000|2024-09-25 02:03:40|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|20
1727229830000|2024-09-25 02:03:50|5727.7|5727|5727.7|5727|5727.95|5727.25|5727.7|5727|50
1727229840000|2024-09-25 02:04:00|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|14
1727229850000|2024-09-25 02:04:10|||||||||11
1727229860000|2024-09-25 02:04:20|5727.2|5726.5|5727.45|5726.75|5727.45|5726.75|5727.2|5726.5|24
1727229870000|2024-09-25 02:04:30|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|17
1727229880000|2024-09-25 02:04:40|5727.45|5726.75|5727.7|5727|5727.7|5727|5727.45|5726.75|5
1727229890000|2024-09-25 02:04:50|||||||||6
1727229900000|2024-09-25 02:05:00|||||||||15
1727229910000|2024-09-25 02:05:10|5727.82|5727.12|5727.95|5727.25|5727.95|5727.25|5727.7|5727|13
1727229920000|2024-09-25 02:05:20|5727.82|5727.12|5727.57|5726.87|5727.82|5727.12|5727.45|5726.75|43
1727229930000|2024-09-25 02:05:30|5727.7|5727|5727.7|5727|5727.7|5727|5727.45|5726.75|3
1727229940000|2024-09-25 02:05:40|5727.57|5726.87|5727.7|5727|5727.7|5727|5727.57|5726.87|5
1727229960000|2024-09-25 02:06:00|5727.45|5726.75|5727.45|5726.75|5727.7|5727|5727.45|5726.75|27
1727229970000|2024-09-25 02:06:10|5727.57|5726.87|5727.45|5726.75|5727.57|5726.87|5727.2|5726.5|9
1727229980000|2024-09-25 02:06:20|||||||||2
1727229990000|2024-09-25 02:06:30|||||||||1
1727230000000|2024-09-25 02:06:40|||||||||4
1727230010000|2024-09-25 02:06:50|||||||||8
1727230020000|2024-09-25 02:07:00|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|10
1727230030000|2024-09-25 02:07:10|||||||||2
1727230050000|2024-09-25 02:07:30|||||||||7
1727230060000|2024-09-25 02:07:40|5727.57|5726.87|5727.45|5726.75|5727.57|5726.87|5727.45|5726.75|6
1727230070000|2024-09-25 02:07:50|||||||||1
1727230080000|2024-09-25 02:08:00|5727.57|5726.87|5727.45|5726.75|5727.57|5726.87|5727.45|5726.75|17
1727230100000|2024-09-25 02:08:20|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|9
1727230110000|2024-09-25 02:08:30|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|17
1727230120000|2024-09-25 02:08:40|5727.32|5726.62|5727.2|5726.5|5727.32|5726.62|5727.2|5726.5|7
1727230130000|2024-09-25 02:08:50|5727.45|5726.75|5727.2|5726.5|5727.45|5726.75|5727.2|5726.5|8
1727230140000|2024-09-25 02:09:00|5727.45|5726.75|5727.2|5726.5|5727.45|5726.75|5727.2|5726.5|18
1727230150000|2024-09-25 02:09:10|||||||||13
1727230160000|2024-09-25 02:09:20|||||||||3
1727230170000|2024-09-25 02:09:30|||||||||7
1727230190000|2024-09-25 02:09:50|||||||||1
1727230200000|2024-09-25 02:10:00|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|6
1727230210000|2024-09-25 02:10:10|||||||||2
1727230220000|2024-09-25 02:10:20|||||||||18
1727230230000|2024-09-25 02:10:30|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|61
1727230240000|2024-09-25 02:10:40|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|13
1727230250000|2024-09-25 02:10:50|5726.57|5725.87|5726.57|5725.87|5726.57|5725.87|5726.57|5725.87|19
1727230260000|2024-09-25 02:11:00|5726.45|5725.75|5726.45|5725.75|5726.7|5726|5726.45|5725.75|5
1727230270000|2024-09-25 02:11:10|||||||||1
1727230280000|2024-09-25 02:11:20|5726.32|5725.62|5726.45|5725.75|5726.45|5725.75|5726.32|5725.62|12
1727230290000|2024-09-25 02:11:30|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|16
1727230300000|2024-09-25 02:11:40|5726.57|5725.87|5726.7|5726|5726.7|5726|5726.57|5725.87|0
1727230310000|2024-09-25 02:11:50|||||||||2
1727230320000|2024-09-25 02:12:00|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|6
1727230330000|2024-09-25 02:12:10|5726.32|5725.62|5726.2|5725.5|5726.32|5725.62|5726.2|5725.5|1
1727230340000|2024-09-25 02:12:20|5725.95|5725.25|5726.2|5725.5|5726.45|5725.75|5725.95|5725.25|29
1727230350000|2024-09-25 02:12:30|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|25
1727230360000|2024-09-25 02:12:40|||||||||3
1727230370000|2024-09-25 02:12:50|||||||||20
1727230380000|2024-09-25 02:13:00|||||||||4
1727230390000|2024-09-25 02:13:10|5726.07|5725.37|5726.07|5725.37|5726.07|5725.37|5726.07|5725.37|18
1727230400000|2024-09-25 02:13:20|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|1
1727230410000|2024-09-25 02:13:30|||||||||5
1727230420000|2024-09-25 02:13:40|||||||||1
1727230430000|2024-09-25 02:13:50|5726.2|5725.5|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|55
1727230440000|2024-09-25 02:14:00|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|37
1727230450000|2024-09-25 02:14:10|5726.45|5725.75|5725.95|5725.25|5726.45|5725.75|5725.95|5725.25|60
1727230460000|2024-09-25 02:14:20|5726.07|5725.37|5725.95|5725.25|5726.07|5725.37|5725.95|5725.25|15
1727230470000|2024-09-25 02:14:30|5726.07|5725.37|5726.2|5725.5|5726.2|5725.5|5726.07|5725.37|7
1727230480000|2024-09-25 02:14:40|||||||||1
1727230490000|2024-09-25 02:14:50|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|20
1727230500000|2024-09-25 02:15:00|5726.7|5726|5726.45|5725.75|5726.7|5726|5726.45|5725.75|22
1727230510000|2024-09-25 02:15:10|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|35
1727230520000|2024-09-25 02:15:20|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|8
1727230530000|2024-09-25 02:15:30|||||||||4
1727230540000|2024-09-25 02:15:40|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|12
1727230570000|2024-09-25 02:16:10|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|23
1727230580000|2024-09-25 02:16:20|5726.57|5725.87|5726.95|5726.25|5726.95|5726.25|5726.57|5725.87|10
1727230590000|2024-09-25 02:16:30|||||||||3
1727230610000|2024-09-25 02:16:50|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|14
1727230620000|2024-09-25 02:17:00|5727.32|5726.62|5727.2|5726.5|5727.45|5726.75|5727.2|5726.5|31
1727230630000|2024-09-25 02:17:10|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|28
1727230640000|2024-09-25 02:17:20|5727.7|5727|5727.45|5726.75|5727.7|5727|5727.45|5726.75|11
1727230650000|2024-09-25 02:17:30|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|16
1727230660000|2024-09-25 02:17:40|5726.95|5726.25|5727.2|5726.5|5727.2|5726.5|5726.95|5726.25|6
1727230670000|2024-09-25 02:17:50|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|9
1727230680000|2024-09-25 02:18:00|||||||||2
1727230690000|2024-09-25 02:18:10|5726.82|5726.12|5726.95|5726.25|5726.95|5726.25|5726.82|5726.12|14
1727230700000|2024-09-25 02:18:20|5727.07|5726.37|5727.07|5726.37|5727.07|5726.37|5727.07|5726.37|8
1727230710000|2024-09-25 02:18:30|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|0
1727230720000|2024-09-25 02:18:40|||||||||1
1727230730000|2024-09-25 02:18:50|||||||||1
1727230740000|2024-09-25 02:19:00|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|11
1727230760000|2024-09-25 02:19:20|5726.7|5726|5726.7|5726|5726.82|5726.12|5726.7|5726|11
1727230770000|2024-09-25 02:19:30|||||||||2
1727230780000|2024-09-25 02:19:40|||||||||1
1727230790000|2024-09-25 02:19:50|||||||||3
1727230800000|2024-09-25 02:20:00|5726.45|5725.75|5726.7|5726|5726.7|5726|5726.45|5725.75|35
1727230810000|2024-09-25 02:20:10|5726.82|5726.12|5726.7|5726|5726.82|5726.12|5726.7|5726|4
1727230820000|2024-09-25 02:20:20|5726.95|5726.25|5726.95|5726.25|5727.2|5726.5|5726.95|5726.25|6
1727230830000|2024-09-25 02:20:30|5727.07|5726.37|5727.2|5726.5|5727.2|5726.5|5726.95|5726.25|16
1727230840000|2024-09-25 02:20:40|5726.95|5726.25|5727.2|5726.5|5727.2|5726.5|5726.95|5726.25|7
1727230850000|2024-09-25 02:20:50|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|32
1727230860000|2024-09-25 02:21:00|||||||||3
1727230880000|2024-09-25 02:21:20|||||||||1
1727230890000|2024-09-25 02:21:30|5726.7|5726|5726.95|5726.25|5726.95|5726.25|5726.7|5726|30
1727230900000|2024-09-25 02:21:40|||||||||2
1727230920000|2024-09-25 02:22:00|||||||||2
1727230930000|2024-09-25 02:22:10|||||||||1
1727230940000|2024-09-25 02:22:20|||||||||2
1727230950000|2024-09-25 02:22:30|5727.2|5726.5|5726.82|5726.12|5727.2|5726.5|5726.7|5726|32
1727230960000|2024-09-25 02:22:40|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.7|5726|5
1727230970000|2024-09-25 02:22:50|||||||||2
1727230980000|2024-09-25 02:23:00|||||||||2
1727230990000|2024-09-25 02:23:10|||||||||9
1727231000000|2024-09-25 02:23:20|5726.7|5726|5726.45|5725.75|5726.7|5726|5726.45|5725.75|20
1727231010000|2024-09-25 02:23:30|5726.7|5726|5726.45|5725.75|5726.7|5726|5726.45|5725.75|9
1727231020000|2024-09-25 02:23:40|||||||||5
1727231040000|2024-09-25 02:24:00|5726.57|5725.87|5726.45|5725.75|5726.57|5725.87|5726.45|5725.75|13
1727231060000|2024-09-25 02:24:20|||||||||21
1727231070000|2024-09-25 02:24:30|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|3
1727231080000|2024-09-25 02:24:40|||||||||33
1727231090000|2024-09-25 02:24:50|||||||||2
1727231100000|2024-09-25 02:25:00|5726.07|5725.37|5725.7|5725|5726.07|5725.37|5725.7|5725|22
1727231110000|2024-09-25 02:25:10|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|13
1727231120000|2024-09-25 02:25:20|5725.7|5725|5725.7|5725|5725.7|5725|5725.7|5725|16
1727231130000|2024-09-25 02:25:30|||||||||2
1727231150000|2024-09-25 02:25:50|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|30
1727231160000|2024-09-25 02:26:00|||||||||4
1727231170000|2024-09-25 02:26:10|||||||||20
1727231180000|2024-09-25 02:26:20|5725.57|5724.87|5725.45|5724.75|5725.7|5725|5725.45|5724.75|20
1727231190000|2024-09-25 02:26:30|||||||||1
1727231200000|2024-09-25 02:26:40|||||||||2
1727231210000|2024-09-25 02:26:50|||||||||3
1727231230000|2024-09-25 02:27:10|||||||||1
1727231240000|2024-09-25 02:27:20|5725.32|5724.62|5725.2|5724.5|5725.45|5724.75|5725.2|5724.5|25
1727231250000|2024-09-25 02:27:30|5725.45|5724.75|5725.2|5724.5|5725.45|5724.75|5725.2|5724.5|27
1727231260000|2024-09-25 02:27:40|||||||||5
1727231270000|2024-09-25 02:27:50|5724.95|5724.25|5724.95|5724.25|5724.95|5724.25|5724.95|5724.25|66
1727231280000|2024-09-25 02:28:00|||||||||4
1727231290000|2024-09-25 02:28:10|||||||||1
1727231300000|2024-09-25 02:28:20|5725.2|5724.5|5725.2|5724.5|5725.45|5724.75|5725.2|5724.5|39
1727231310000|2024-09-25 02:28:30|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|6
1727231330000|2024-09-25 02:28:50|||||||||1
1727231340000|2024-09-25 02:29:00|5725.7|5725|5725.7|5725|5725.7|5725|5725.7|5725|14
1727231350000|2024-09-25 02:29:10|||||||||3
1727231360000|2024-09-25 02:29:20|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|10
1727231370000|2024-09-25 02:29:30|||||||||1
1727231380000|2024-09-25 02:29:40|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5
1727231390000|2024-09-25 02:29:50|||||||||5
1727231400000|2024-09-25 02:30:00|5725.95|5725.25|5725.95|5725.25|5726.2|5725.5|5725.95|5725.25|27
1727231420000|2024-09-25 02:30:20|5725.82|5725.12|5725.7|5725|5725.95|5725.25|5725.7|5725|12
1727231430000|2024-09-25 02:30:30|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|7
1727231460000|2024-09-25 02:31:00|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|12
1727231470000|2024-09-25 02:31:10|||||||||10
1727231480000|2024-09-25 02:31:20|5725.45|5724.75|5725.2|5724.5|5725.45|5724.75|5725.2|5724.5|14
1727231490000|2024-09-25 02:31:30|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|12
1727231500000|2024-09-25 02:31:40|5725.32|5724.62|5725.45|5724.75|5725.45|5724.75|5725.2|5724.5|7
1727231510000|2024-09-25 02:31:50|||||||||2
1727231520000|2024-09-25 02:32:00|||||||||3
1727231530000|2024-09-25 02:32:10|5725.7|5725|5725.7|5725|5725.7|5725|5725.7|5725|8
1727231540000|2024-09-25 02:32:20|||||||||2
1727231550000|2024-09-25 02:32:30|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|16
1727231560000|2024-09-25 02:32:40|5725.82|5725.12|5725.7|5725|5725.82|5725.12|5725.7|5725|4
1727231570000|2024-09-25 02:32:50|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|6
1727231590000|2024-09-25 02:33:10|||||||||2
1727231600000|2024-09-25 02:33:20|||||||||16
1727231610000|2024-09-25 02:33:30|||||||||1
1727231620000|2024-09-25 02:33:40|||||||||1
1727231630000|2024-09-25 02:33:50|5725.82|5725.12|5725.7|5725|5725.95|5725.25|5725.7|5725|18
1727231640000|2024-09-25 02:34:00|5725.45|5724.75|5725.45|5724.75|5725.7|5725|5725.45|5724.75|18
1727231650000|2024-09-25 02:34:10|5725.32|5724.62|5725.45|5724.75|5725.45|5724.75|5725.32|5724.62|6
1727231660000|2024-09-25 02:34:20|||||||||5
1727231680000|2024-09-25 02:34:40|5725.7|5725|5725.45|5724.75|5725.7|5725|5725.45|5724.75|43
1727231690000|2024-09-25 02:34:50|||||||||1
1727231700000|2024-09-25 02:35:00|||||||||2
1727231710000|2024-09-25 02:35:10|||||||||6
1727231720000|2024-09-25 02:35:20|5725.7|5725|5725.7|5725|5725.7|5725|5725.7|5725|29
1727231730000|2024-09-25 02:35:30|||||||||1
1727231750000|2024-09-25 02:35:50|||||||||21
1727231760000|2024-09-25 02:36:00|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.7|5725|18
1727231780000|2024-09-25 02:36:20|||||||||2
1727231800000|2024-09-25 02:36:40|5726.2|5725.5|5725.95|5725.25|5726.2|5725.5|5725.95|5725.25|21
1727231810000|2024-09-25 02:36:50|||||||||1
1727231820000|2024-09-25 02:37:00|||||||||11
1727231840000|2024-09-25 02:37:20|5726.2|5725.5|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|15
1727231850000|2024-09-25 02:37:30|||||||||1
1727231860000|2024-09-25 02:37:40|5726.2|5725.5|5726.2|5725.5|5726.32|5725.62|5726.2|5725.5|20
1727231880000|2024-09-25 02:38:00|5726.45|5725.75|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|9
1727231890000|2024-09-25 02:38:10|5726.45|5725.75|5726.95|5726.25|5726.95|5726.25|5726.45|5725.75|22
1727231900000|2024-09-25 02:38:20|5726.82|5726.12|5726.95|5726.25|5726.95|5726.25|5726.82|5726.12|14
1727231910000|2024-09-25 02:38:30|||||||||13
1727231930000|2024-09-25 02:38:50|||||||||19
1727231940000|2024-09-25 02:39:00|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|13
1727231950000|2024-09-25 02:39:10|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|15
1727231960000|2024-09-25 02:39:20|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|16
1727231970000|2024-09-25 02:39:30|||||||||3
1727231980000|2024-09-25 02:39:40|||||||||3
1727231990000|2024-09-25 02:39:50|||||||||1
1727232000000|2024-09-25 02:40:00|||||||||3
1727232010000|2024-09-25 02:40:10|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|21
1727232020000|2024-09-25 02:40:20|5726.2|5725.5|5726.07|5725.37|5726.2|5725.5|5725.95|5725.25|25
1727232030000|2024-09-25 02:40:30|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5
1727232040000|2024-09-25 02:40:40|||||||||2
1727232050000|2024-09-25 02:40:50|5726.07|5725.37|5726.2|5725.5|5726.2|5725.5|5726.07|5725.37|9
1727232060000|2024-09-25 02:41:00|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5
1727232070000|2024-09-25 02:41:10|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|13
1727232080000|2024-09-25 02:41:20|5726.07|5725.37|5726.2|5725.5|5726.2|5725.5|5725.95|5725.25|11
1727232090000|2024-09-25 02:41:30|5725.95|5725.25|5726.2|5725.5|5726.2|5725.5|5725.95|5725.25|14
1727232100000|2024-09-25 02:41:40|||||||||5
1727232110000|2024-09-25 02:41:50|5726.45|5725.75|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|18
1727232120000|2024-09-25 02:42:00|5726.32|5725.62|5726.2|5725.5|5726.32|5725.62|5726.2|5725.5|4
1727232130000|2024-09-25 02:42:10|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5
1727232140000|2024-09-25 02:42:20|5726.2|5725.5|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|11
1727232150000|2024-09-25 02:42:30|5726.2|5725.5|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|31
1727232160000|2024-09-25 02:42:40|5726.7|5726|5726.95|5726.25|5726.95|5726.25|5726.7|5726|13
1727232180000|2024-09-25 02:43:00|5726.82|5726.12|5726.95|5726.25|5726.95|5726.25|5726.82|5726.12|5
1727232190000|2024-09-25 02:43:10|||||||||2
1727232200000|2024-09-25 02:43:20|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|20
1727232210000|2024-09-25 02:43:30|||||||||1
1727232220000|2024-09-25 02:43:40|5726.45|5725.75|5726.45|5725.75|5726.7|5726|5726.45|5725.75|16
1727232230000|2024-09-25 02:43:50|5726.2|5725.5|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|16
1727232240000|2024-09-25 02:44:00|5726.57|5725.87|5726.57|5725.87|5726.57|5725.87|5726.57|5725.87|13
1727232250000|2024-09-25 02:44:10|5726.45|5725.75|5726.45|5725.75|5726.7|5726|5726.45|5725.75|7
1727232260000|2024-09-25 02:44:20|5726.57|5725.87|5726.7|5726|5726.7|5726|5726.57|5725.87|3
1727232270000|2024-09-25 02:44:30|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|2
1727232280000|2024-09-25 02:44:40|||||||||4
1727232290000|2024-09-25 02:44:50|||||||||1
1727232310000|2024-09-25 02:45:10|5726.32|5725.62|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|19
1727232320000|2024-09-25 02:45:20|5726.7|5726|5726.95|5726.25|5726.95|5726.25|5726.7|5726|20
1727232330000|2024-09-25 02:45:30|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|12
1727232340000|2024-09-25 02:45:40|5726.82|5726.12|5726.95|5726.25|5726.95|5726.25|5726.82|5726.12|9
1727232360000|2024-09-25 02:46:00|5726.82|5726.12|5726.7|5726|5726.82|5726.12|5726.7|5726|10
1727232370000|2024-09-25 02:46:10|||||||||1
1727232380000|2024-09-25 02:46:20|||||||||4
1727232400000|2024-09-25 02:46:40|5726.82|5726.12|5726.7|5726|5726.95|5726.25|5726.7|5726|12
1727232410000|2024-09-25 02:46:50|5726.82|5726.12|5726.7|5726|5726.95|5726.25|5726.7|5726|4
1727232420000|2024-09-25 02:47:00|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|13
1727232430000|2024-09-25 02:47:10|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|3
1727232440000|2024-09-25 02:47:20|||||||||4
1727232450000|2024-09-25 02:47:30|||||||||10
1727232460000|2024-09-25 02:47:40|||||||||1
1727232480000|2024-09-25 02:48:00|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|7
1727232490000|2024-09-25 02:48:10|5726.2|5725.5|5725.95|5725.25|5726.2|5725.5|5725.95|5725.25|19
1727232500000|2024-09-25 02:48:20|||||||||23
1727232510000|2024-09-25 02:48:30|5726.07|5725.37|5726.2|5725.5|5726.2|5725.5|5725.95|5725.25|6
1727232520000|2024-09-25 02:48:40|5726.45|5725.75|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|34
1727232540000|2024-09-25 02:49:00|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|17
1727232550000|2024-09-25 02:49:10|5725.82|5725.12|5725.7|5725|5725.82|5725.12|5725.45|5724.75|20
1727232560000|2024-09-25 02:49:20|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|10
1727232570000|2024-09-25 02:49:30|5725.57|5724.87|5725.45|5724.75|5725.7|5725|5725.45|5724.75|16
1727232580000|2024-09-25 02:49:40|5725.32|5724.62|5725.2|5724.5|5725.32|5724.62|5725.2|5724.5|9
1727232590000|2024-09-25 02:49:50|5724.95|5724.25|5724.7|5724|5724.95|5724.25|5724.7|5724|52
1727232600000|2024-09-25 02:50:00|5724.95|5724.25|5724.95|5724.25|5724.95|5724.25|5724.7|5724|26
1727232610000|2024-09-25 02:50:10|||||||||10
1727232620000|2024-09-25 02:50:20|5724.7|5724|5724.95|5724.25|5724.95|5724.25|5724.7|5724|30
1727232630000|2024-09-25 02:50:30|5725.07|5724.37|5725.2|5724.5|5725.2|5724.5|5725.07|5724.37|6
1727232640000|2024-09-25 02:50:40|5725.32|5724.62|5725.45|5724.75|5725.45|5724.75|5725.2|5724.5|16
1727232650000|2024-09-25 02:50:50|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|19
1727232660000|2024-09-25 02:51:00|5724.95|5724.25|5724.7|5724|5724.95|5724.25|5724.7|5724|22
1727232670000|2024-09-25 02:51:10|5724.82|5724.12|5724.82|5724.12|5724.95|5724.25|5724.7|5724|8
1727232680000|2024-09-25 02:51:20|5724.95|5724.25|5724.95|5724.25|5724.95|5724.25|5724.95|5724.25|5
1727232690000|2024-09-25 02:51:30|5725.07|5724.37|5724.95|5724.25|5725.07|5724.37|5724.95|5724.25|11
1727232700000|2024-09-25 02:51:40|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|7
1727232710000|2024-09-25 02:51:50|5724.95|5724.25|5724.95|5724.25|5725.2|5724.5|5724.95|5724.25|12
1727232730000|2024-09-25 02:52:10|5725.07|5724.37|5725.2|5724.5|5725.2|5724.5|5724.95|5724.25|21
1727232740000|2024-09-25 02:52:20|5725.07|5724.37|5725.2|5724.5|5725.2|5724.5|5724.95|5724.25|2
1727232750000|2024-09-25 02:52:30|5725.45|5724.75|5725.7|5725|5725.7|5725|5725.45|5724.75|21
1727232760000|2024-09-25 02:52:40|5725.45|5724.75|5725.7|5725|5725.7|5725|5725.45|5724.75|5
1727232770000|2024-09-25 02:52:50|5725.82|5725.12|5725.7|5725|5725.82|5725.12|5725.7|5725|7
1727232780000|2024-09-25 02:53:00|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|7
1727232790000|2024-09-25 02:53:10|||||||||4
1727232800000|2024-09-25 02:53:20|||||||||4
1727232810000|2024-09-25 02:53:30|||||||||7
1727232820000|2024-09-25 02:53:40|||||||||21
1727232830000|2024-09-25 02:53:50|5725.82|5725.12|5725.7|5725|5725.95|5725.25|5725.7|5725|12
1727232840000|2024-09-25 02:54:00|5725.45|5724.75|5725.45|5724.75|5725.7|5725|5725.32|5724.62|23
1727232850000|2024-09-25 02:54:10|5725.57|5724.87|5725.45|5724.75|5725.57|5724.87|5725.45|5724.75|0
1727232860000|2024-09-25 02:54:20|5725.2|5724.5|5725.2|5724.5|5725.32|5724.62|5725.2|5724.5|9
1727232870000|2024-09-25 02:54:30|5725.32|5724.62|5725.45|5724.75|5725.45|5724.75|5725.2|5724.5|8
1727232880000|2024-09-25 02:54:40|5725.7|5725|5725.7|5725|5725.7|5725|5725.7|5725|2
1727232890000|2024-09-25 02:54:50|||||||||2
1727232900000|2024-09-25 02:55:00|5725.57|5724.87|5725.7|5725|5725.7|5725|5725.57|5724.87|0
1727232910000|2024-09-25 02:55:10|5725.82|5725.12|5725.95|5725.25|5725.95|5725.25|5725.82|5725.12|25
1727232920000|2024-09-25 02:55:20|5725.7|5725|5725.7|5725|5725.7|5725|5725.7|5725|47
1727232930000|2024-09-25 02:55:30|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.7|5725|13
1727232940000|2024-09-25 02:55:40|5725.7|5725|5725.7|5725|5725.82|5725.12|5725.7|5725|2
1727232950000|2024-09-25 02:55:50|5725.57|5724.87|5725.7|5725|5725.7|5725|5725.57|5724.87|7
1727232960000|2024-09-25 02:56:00|5725.57|5724.87|5725.45|5724.75|5725.7|5725|5725.2|5724.5|15
1727232970000|2024-09-25 02:56:10|5725.7|5725|5725.45|5724.75|5725.7|5725|5725.45|5724.75|19
1727232990000|2024-09-25 02:56:30|5725.7|5725|5725.7|5725|5725.7|5725|5725.7|5725|4
1727233000000|2024-09-25 02:56:40|5725.82|5725.12|5725.95|5725.25|5725.95|5725.25|5725.82|5725.12|9
1727233010000|2024-09-25 02:56:50|5726.07|5725.37|5726.07|5725.37|5726.2|5725.5|5725.95|5725.25|16
1727233020000|2024-09-25 02:57:00|5725.95|5725.25|5726.07|5725.37|5726.07|5725.37|5725.95|5725.25|12
1727233030000|2024-09-25 02:57:10|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|10
1727233040000|2024-09-25 02:57:20|5725.7|5725|5725.95|5725.25|5725.95|5725.25|5725.7|5725|14
1727233050000|2024-09-25 02:57:30|5726.07|5725.37|5725.95|5725.25|5726.07|5725.37|5725.95|5725.25|1
1727233060000|2024-09-25 02:57:40|5725.7|5725|5725.7|5725|5725.7|5725|5725.7|5725|9
1727233070000|2024-09-25 02:57:50|5725.82|5725.12|5725.7|5725|5725.82|5725.12|5725.7|5725|1
1727233080000|2024-09-25 02:58:00|5725.45|5724.75|5725.45|5724.75|5725.7|5725|5725.45|5724.75|13
1727233090000|2024-09-25 02:58:10|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|12
1727233100000|2024-09-25 02:58:20|5725.07|5724.37|5725.2|5724.5|5725.2|5724.5|5725.07|5724.37|8
1727233110000|2024-09-25 02:58:30|5724.95|5724.25|5724.95|5724.25|5724.95|5724.25|5724.95|5724.25|11
1727233120000|2024-09-25 02:58:40|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|5724.95|5724.25|11
1727233130000|2024-09-25 02:58:50|||||||||3
1727233140000|2024-09-25 02:59:00|5724.95|5724.25|5725.07|5724.37|5725.07|5724.37|5724.95|5724.25|3
1727233150000|2024-09-25 02:59:10|5725.2|5724.5|5724.95|5724.25|5725.2|5724.5|5724.95|5724.25|2
1727233160000|2024-09-25 02:59:20|||||||||2
1727233170000|2024-09-25 02:59:30|5725.07|5724.37|5725.2|5724.5|5725.2|5724.5|5725.07|5724.37|24
1727233180000|2024-09-25 02:59:40|||||||||2
1727233200000|2024-09-25 03:00:00|5724.95|5724.25|5724.95|5724.25|5724.95|5724.25|5724.95|5724.25|16
1727233210000|2024-09-25 03:00:10|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|9
1727233220000|2024-09-25 03:00:20|5724.95|5724.25|5724.95|5724.25|5725.2|5724.5|5724.95|5724.25|15
1727233230000|2024-09-25 03:00:30|||||||||1
1727233240000|2024-09-25 03:00:40|5724.7|5724|5724.7|5724|5724.7|5724|5724.7|5724|7
1727233250000|2024-09-25 03:00:50|5724.95|5724.25|5724.95|5724.25|5724.95|5724.25|5724.95|5724.25|21
1727233260000|2024-09-25 03:01:00|5724.7|5724|5724.2|5723.5|5724.7|5724|5723.7|5723|241
1727233270000|2024-09-25 03:01:10|5724.07|5723.37|5723.95|5723.25|5724.2|5723.5|5723.82|5723.12|28
1727233280000|2024-09-25 03:01:20|5724.2|5723.5|5724.2|5723.5|5724.45|5723.75|5724.2|5723.5|36
1727233290000|2024-09-25 03:01:30|5724.32|5723.62|5723.7|5723|5724.32|5723.62|5723.7|5723|22
1727233300000|2024-09-25 03:01:40|5723.57|5722.87|5723.7|5723|5723.7|5723|5723.57|5722.87|42
1727233310000|2024-09-25 03:01:50|5723.82|5723.12|5724.2|5723.5|5724.2|5723.5|5723.7|5723|15
1727233320000|2024-09-25 03:02:00|5723.95|5723.25|5723.95|5723.25|5724.07|5723.37|5723.95|5723.25|20
1727233330000|2024-09-25 03:02:10|5724.2|5723.5|5724.45|5723.75|5724.45|5723.75|5724.07|5723.37|33
1727233340000|2024-09-25 03:02:20|||||||||3
1727233350000|2024-09-25 03:02:30|5724.7|5724|5724.95|5724.25|5724.95|5724.25|5724.7|5724|24
1727233360000|2024-09-25 03:02:40|||||||||3
1727233370000|2024-09-25 03:02:50|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|29
1727233380000|2024-09-25 03:03:00|5724.95|5724.25|5725.2|5724.5|5725.2|5724.5|5724.95|5724.25|32
1727233390000|2024-09-25 03:03:10|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|5725.2|5724.5|19
1727233400000|2024-09-25 03:03:20|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|11
1727233410000|2024-09-25 03:03:30|||||||||5
1727233420000|2024-09-25 03:03:40|5725.32|5724.62|5725.2|5724.5|5725.45|5724.75|5725.2|5724.5|14
1727233430000|2024-09-25 03:03:50|5725.45|5724.75|5725.2|5724.5|5725.45|5724.75|5725.2|5724.5|20
1727233440000|2024-09-25 03:04:00|5725.32|5724.62|5724.95|5724.25|5725.32|5724.62|5724.95|5724.25|17
1727233450000|2024-09-25 03:04:10|5725.2|5724.5|5724.7|5724|5725.2|5724.5|5724.7|5724|17
1727233460000|2024-09-25 03:04:20|||||||||4
1727233470000|2024-09-25 03:04:30|||||||||2
1727233480000|2024-09-25 03:04:40|5724.45|5723.75|5724.7|5724|5724.7|5724|5724.45|5723.75|21
1727233490000|2024-09-25 03:04:50|5724.57|5723.87|5724.7|5724|5724.7|5724|5724.45|5723.75|17
1727233500000|2024-09-25 03:05:00|5724.95|5724.25|5724.7|5724|5724.95|5724.25|5724.7|5724|26
1727233510000|2024-09-25 03:05:10|5724.82|5724.12|5724.7|5724|5724.82|5724.12|5724.7|5724|5
1727233520000|2024-09-25 03:05:20|5724.95|5724.25|5724.95|5724.25|5725.07|5724.37|5724.95|5724.25|13
1727233530000|2024-09-25 03:05:30|||||||||3
1727233540000|2024-09-25 03:05:40|||||||||2
1727233550000|2024-09-25 03:05:50|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|8
1727233560000|2024-09-25 03:06:00|5725.07|5724.37|5724.82|5724.12|5725.07|5724.37|5724.82|5724.12|25
1727233570000|2024-09-25 03:06:10|5724.95|5724.25|5724.82|5724.12|5724.95|5724.25|5724.7|5724|9
1727233580000|2024-09-25 03:06:20|5724.7|5724|5724.95|5724.25|5724.95|5724.25|5724.7|5724|6
1727233590000|2024-09-25 03:06:30|5725.07|5724.37|5725.07|5724.37|5725.2|5724.5|5724.95|5724.25|17
1727233600000|2024-09-25 03:06:40|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|15
1727233610000|2024-09-25 03:06:50|||||||||1
1727233620000|2024-09-25 03:07:00|5724.95|5724.25|5724.7|5724|5724.95|5724.25|5724.7|5724|47
1727233630000|2024-09-25 03:07:10|5724.57|5723.87|5724.45|5723.75|5724.57|5723.87|5724.45|5723.75|15
1727233640000|2024-09-25 03:07:20|5724.2|5723.5|5724.2|5723.5|5724.2|5723.5|5724.2|5723.5|41
1727233650000|2024-09-25 03:07:30|5723.95|5723.25|5723.95|5723.25|5723.95|5723.25|5723.95|5723.25|6
1727233660000|2024-09-25 03:07:40|5724.07|5723.37|5723.95|5723.25|5724.07|5723.37|5723.45|5722.75|50
1727233680000|2024-09-25 03:08:00|5723.7|5723|5723.95|5723.25|5723.95|5723.25|5723.7|5723|15
1727233690000|2024-09-25 03:08:10|5724.07|5723.37|5724.2|5723.5|5724.2|5723.5|5724.07|5723.37|7
1727233700000|2024-09-25 03:08:20|5724.07|5723.37|5723.95|5723.25|5724.07|5723.37|5723.95|5723.25|10
1727233710000|2024-09-25 03:08:30|5723.7|5723|5723.7|5723|5723.7|5723|5723.7|5723|11
1727233720000|2024-09-25 03:08:40|5723.45|5722.75|5723.95|5723.25|5723.95|5723.25|5723.45|5722.75|13
1727233730000|2024-09-25 03:08:50|5724.2|5723.5|5723.95|5723.25|5724.2|5723.5|5723.95|5723.25|10
1727233740000|2024-09-25 03:09:00|5724.2|5723.5|5724.07|5723.37|5724.2|5723.5|5723.95|5723.25|7
1727233750000|2024-09-25 03:09:10|5724.2|5723.5|5723.95|5723.25|5724.2|5723.5|5723.95|5723.25|3
1727233760000|2024-09-25 03:09:20|5724.2|5723.5|5724.2|5723.5|5724.2|5723.5|5724.2|5723.5|7
1727233770000|2024-09-25 03:09:30|5724.45|5723.75|5724.2|5723.5|5724.45|5723.75|5724.2|5723.5|11
1727233780000|2024-09-25 03:09:40|5724.45|5723.75|5724.45|5723.75|5724.45|5723.75|5724.45|5723.75|5
1727233790000|2024-09-25 03:09:50|||||||||5
1727233800000|2024-09-25 03:10:00|||||||||7
1727233810000|2024-09-25 03:10:10|||||||||18
1727233820000|2024-09-25 03:10:20|||||||||3
1727233830000|2024-09-25 03:10:30|||||||||1
1727233840000|2024-09-25 03:10:40|||||||||1
1727233850000|2024-09-25 03:10:50|5724.32|5723.62|5724.45|5723.75|5724.45|5723.75|5724.32|5723.62|7
1727233860000|2024-09-25 03:11:00|5724.7|5724|5724.95|5724.25|5724.95|5724.25|5724.7|5724|15
1727233870000|2024-09-25 03:11:10|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|34
1727233880000|2024-09-25 03:11:20|||||||||3
1727233890000|2024-09-25 03:11:30|5724.95|5724.25|5724.95|5724.25|5724.95|5724.25|5724.95|5724.25|7
1727233900000|2024-09-25 03:11:40|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|5724.95|5724.25|12
1727233910000|2024-09-25 03:11:50|5725.07|5724.37|5725.2|5724.5|5725.2|5724.5|5724.95|5724.25|14
1727233920000|2024-09-25 03:12:00|||||||||6
1727233930000|2024-09-25 03:12:10|||||||||7
1727233940000|2024-09-25 03:12:20|||||||||1
1727233950000|2024-09-25 03:12:30|||||||||9
1727233960000|2024-09-25 03:12:40|||||||||6
1727233970000|2024-09-25 03:12:50|5725.45|5724.75|5725.7|5725|5725.7|5725|5725.45|5724.75|69
1727233980000|2024-09-25 03:13:00|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|9
1727233990000|2024-09-25 03:13:10|5725.7|5725|5725.7|5725|5725.7|5725|5725.7|5725|11
1727234000000|2024-09-25 03:13:20|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|18
1727234010000|2024-09-25 03:13:30|||||||||1
1727234020000|2024-09-25 03:13:40|5726.2|5725.5|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|27
1727234030000|2024-09-25 03:13:50|5726.32|5725.62|5726.2|5725.5|5726.32|5725.62|5726.2|5725.5|21
1727234040000|2024-09-25 03:14:00|5726.45|5725.75|5726.45|5725.75|5726.7|5726|5726.45|5725.75|72
1727234050000|2024-09-25 03:14:10|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|20
1727234060000|2024-09-25 03:14:20|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|30
1727234070000|2024-09-25 03:14:30|5727.2|5726.5|5726.95|5726.25|5727.2|5726.5|5726.95|5726.25|20
1727234080000|2024-09-25 03:14:40|||||||||16
1727234090000|2024-09-25 03:14:50|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|10
1727234100000|2024-09-25 03:15:00|||||||||2
1727234110000|2024-09-25 03:15:10|5726.95|5726.25|5726.7|5726|5726.95|5726.25|5726.7|5726|30
1727234120000|2024-09-25 03:15:20|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.7|5726|12
1727234130000|2024-09-25 03:15:30|5727.2|5726.5|5726.95|5726.25|5727.2|5726.5|5726.95|5726.25|25
1727234140000|2024-09-25 03:15:40|||||||||2
1727234150000|2024-09-25 03:15:50|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|13
1727234160000|2024-09-25 03:16:00|||||||||9
1727234170000|2024-09-25 03:16:10|||||||||20
1727234180000|2024-09-25 03:16:20|||||||||10
1727234190000|2024-09-25 03:16:30|5727.32|5726.62|5727.2|5726.5|5727.45|5726.75|5727.2|5726.5|5
1727234200000|2024-09-25 03:16:40|5727.45|5726.75|5727.2|5726.5|5727.45|5726.75|5727.2|5726.5|11
1727234210000|2024-09-25 03:16:50|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|61
1727234220000|2024-09-25 03:17:00|||||||||2
1727234230000|2024-09-25 03:17:10|5726.7|5726|5726.95|5726.25|5726.95|5726.25|5726.7|5726|12
1727234240000|2024-09-25 03:17:20|||||||||4
1727234250000|2024-09-25 03:17:30|||||||||9
1727234260000|2024-09-25 03:17:40|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5726.95|5726.25|15
1727234270000|2024-09-25 03:17:50|5727.07|5726.37|5727.45|5726.75|5727.45|5726.75|5727.07|5726.37|34
1727234280000|2024-09-25 03:18:00|5727.2|5726.5|5727.45|5726.75|5727.45|5726.75|5727.2|5726.5|28
1727234290000|2024-09-25 03:18:10|||||||||7
1727234300000|2024-09-25 03:18:20|||||||||2
1727234310000|2024-09-25 03:18:30|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|22
1727234320000|2024-09-25 03:18:40|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|9
1727234330000|2024-09-25 03:18:50|||||||||1
1727234340000|2024-09-25 03:19:00|5727.32|5726.62|5727.32|5726.62|5727.32|5726.62|5727.32|5726.62|17
1727234350000|2024-09-25 03:19:10|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|0
1727234360000|2024-09-25 03:19:20|||||||||6
1727234370000|2024-09-25 03:19:30|||||||||51
1727234380000|2024-09-25 03:19:40|||||||||2
1727234390000|2024-09-25 03:19:50|||||||||1
1727234400000|2024-09-25 03:20:00|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|24
1727234410000|2024-09-25 03:20:10|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|46
1727234420000|2024-09-25 03:20:20|||||||||3
1727234430000|2024-09-25 03:20:30|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|10
1727234440000|2024-09-25 03:20:40|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|8
1727234450000|2024-09-25 03:20:50|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|11
1727234460000|2024-09-25 03:21:00|5727.45|5726.75|5727.32|5726.62|5727.45|5726.75|5727.2|5726.5|12
1727234470000|2024-09-25 03:21:10|5727.2|5726.5|5727.45|5726.75|5727.45|5726.75|5727.2|5726.5|6
1727234490000|2024-09-25 03:21:30|||||||||7
1727234500000|2024-09-25 03:21:40|||||||||2
1727234510000|2024-09-25 03:21:50|5727.57|5726.87|5727.7|5727|5727.7|5727|5727.57|5726.87|10
1727234520000|2024-09-25 03:22:00|5727.82|5727.12|5727.7|5727|5727.82|5727.12|5727.7|5727|12
1727234530000|2024-09-25 03:22:10|5727.82|5727.12|5727.7|5727|5727.82|5727.12|5727.7|5727|3
1727234540000|2024-09-25 03:22:20|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.7|5727|23
1727234550000|2024-09-25 03:22:30|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|52
1727234560000|2024-09-25 03:22:40|5727.82|5727.12|5727.95|5727.25|5727.95|5727.25|5727.7|5727|17
1727234570000|2024-09-25 03:22:50|5727.7|5727|5727.95|5727.25|5727.95|5727.25|5727.7|5727|33
1727234580000|2024-09-25 03:23:00|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|19
1727234590000|2024-09-25 03:23:10|||||||||2
1727234600000|2024-09-25 03:23:20|||||||||5
1727234610000|2024-09-25 03:23:30|||||||||5
1727234620000|2024-09-25 03:23:40|||||||||3
1727234640000|2024-09-25 03:24:00|5727.95|5727.25|5727.7|5727|5727.95|5727.25|5727.7|5727|14
1727234650000|2024-09-25 03:24:10|5727.45|5726.75|5727.7|5727|5727.7|5727|5727.45|5726.75|16
1727234660000|2024-09-25 03:24:20|||||||||2
1727234670000|2024-09-25 03:24:30|5727.82|5727.12|5727.82|5727.12|5727.82|5727.12|5727.82|5727.12|8
1727234680000|2024-09-25 03:24:40|5727.7|5727|5727.82|5727.12|5727.82|5727.12|5727.7|5727|5
1727234690000|2024-09-25 03:24:50|5727.7|5727|5727.95|5727.25|5727.95|5727.25|5727.7|5727|6
1727234700000|2024-09-25 03:25:00|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|9
1727234710000|2024-09-25 03:25:10|5727.95|5727.25|5727.7|5727|5727.95|5727.25|5727.7|5727|21
1727234730000|2024-09-25 03:25:30|||||||||3
1727234740000|2024-09-25 03:25:40|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|9
1727234750000|2024-09-25 03:25:50|||||||||1
1727234760000|2024-09-25 03:26:00|5727.7|5727|5727.7|5727|5727.95|5727.25|5727.7|5727|15
1727234780000|2024-09-25 03:26:20|5727.45|5726.75|5727.57|5726.87|5727.7|5727|5727.45|5726.75|26
1727234790000|2024-09-25 03:26:30|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|0
1727234800000|2024-09-25 03:26:40|||||||||1
1727234820000|2024-09-25 03:27:00|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|17
1727234830000|2024-09-25 03:27:10|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|3
1727234840000|2024-09-25 03:27:20|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|12
1727234850000|2024-09-25 03:27:30|||||||||3
1727234860000|2024-09-25 03:27:40|||||||||3
1727234880000|2024-09-25 03:28:00|5728.07|5727.37|5727.95|5727.25|5728.07|5727.37|5727.95|5727.25|16
1727234890000|2024-09-25 03:28:10|5728.07|5727.37|5728.2|5727.5|5728.2|5727.5|5727.95|5727.25|16
1727234900000|2024-09-25 03:28:20|5727.95|5727.25|5727.7|5727|5727.95|5727.25|5727.7|5727|19
1727234910000|2024-09-25 03:28:30|5727.82|5727.12|5727.95|5727.25|5727.95|5727.25|5727.82|5727.12|13
1727234920000|2024-09-25 03:28:40|5728.07|5727.37|5728.2|5727.5|5728.2|5727.5|5728.07|5727.37|8
1727234930000|2024-09-25 03:28:50|5727.95|5727.25|5727.95|5727.25|5728.2|5727.5|5727.95|5727.25|13
1727234940000|2024-09-25 03:29:00|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|3
1727234950000|2024-09-25 03:29:10|5728.32|5727.62|5728.45|5727.75|5728.45|5727.75|5728.2|5727.5|50
1727234960000|2024-09-25 03:29:20|||||||||4
1727234970000|2024-09-25 03:29:30|5728.7|5728|5728.7|5728|5728.7|5728|5728.7|5728|97
1727234980000|2024-09-25 03:29:40|||||||||3
1727234990000|2024-09-25 03:29:50|5728.95|5728.25|5728.95|5728.25|5728.95|5728.25|5728.95|5728.25|219
1727235000000|2024-09-25 03:30:00|5729.45|5728.75|5729.45|5728.75|5729.45|5728.75|5729.2|5728.5|251
1727235010000|2024-09-25 03:30:10|||||||||2
1727235020000|2024-09-25 03:30:20|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|16
1727235030000|2024-09-25 03:30:30|5729.45|5728.75|5729.45|5728.75|5729.45|5728.75|5729.2|5728.5|14
1727235040000|2024-09-25 03:30:40|||||||||4
1727235060000|2024-09-25 03:31:00|5729.7|5729|5729.7|5729|5729.7|5729|5729.7|5729|31
1727235070000|2024-09-25 03:31:10|5729.57|5728.87|5729.45|5728.75|5729.57|5728.87|5729.45|5728.75|10
1727235080000|2024-09-25 03:31:20|5729.7|5729|5729.57|5728.87|5729.7|5729|5729.45|5728.75|33
1727235090000|2024-09-25 03:31:30|5729.7|5729|5729.45|5728.75|5729.7|5729|5729.45|5728.75|6
1727235100000|2024-09-25 03:31:40|||||||||2
1727235110000|2024-09-25 03:31:50|5729.7|5729|5729.7|5729|5729.7|5729|5729.57|5728.87|29
1727235120000|2024-09-25 03:32:00|5729.57|5728.87|5729.45|5728.75|5729.57|5728.87|5729.45|5728.75|21
1727235130000|2024-09-25 03:32:10|5729.2|5728.5|5729.2|5728.5|5729.32|5728.62|5729.2|5728.5|24
1727235140000|2024-09-25 03:32:20|5729.07|5728.37|5728.95|5728.25|5729.2|5728.5|5728.95|5728.25|40
1727235150000|2024-09-25 03:32:30|||||||||7
1727235160000|2024-09-25 03:32:40|||||||||3
1727235170000|2024-09-25 03:32:50|5728.7|5728|5728.95|5728.25|5728.95|5728.25|5728.7|5728|73
1727235180000|2024-09-25 03:33:00|5728.7|5728|5728.95|5728.25|5728.95|5728.25|5728.7|5728|10
1727235190000|2024-09-25 03:33:10|5728.7|5728|5728.82|5728.12|5728.82|5728.12|5728.7|5728|8
1727235200000|2024-09-25 03:33:20|5728.7|5728|5728.82|5728.12|5728.95|5728.25|5728.7|5728|10
1727235210000|2024-09-25 03:33:30|5728.7|5728|5728.7|5728|5728.82|5728.12|5728.7|5728|0
1727235220000|2024-09-25 03:33:40|5728.95|5728.25|5728.95|5728.25|5728.95|5728.25|5728.95|5728.25|12
1727235230000|2024-09-25 03:33:50|5728.7|5728|5728.7|5728|5728.82|5728.12|5728.7|5728|8
1727235240000|2024-09-25 03:34:00|5728.57|5727.87|5728.2|5727.5|5728.57|5727.87|5728.2|5727.5|48
1727235250000|2024-09-25 03:34:10|5728.07|5727.37|5727.95|5727.25|5728.07|5727.37|5727.95|5727.25|36
1727235260000|2024-09-25 03:34:20|||||||||6
1727235270000|2024-09-25 03:34:30|5727.7|5727|5727.95|5727.25|5727.95|5727.25|5727.7|5727|42
1727235280000|2024-09-25 03:34:40|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|28
1727235300000|2024-09-25 03:35:00|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|10
1727235310000|2024-09-25 03:35:10|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|15
1727235320000|2024-09-25 03:35:20|||||||||6
1727235330000|2024-09-25 03:35:30|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|16
1727235340000|2024-09-25 03:35:40|5728.07|5727.37|5727.7|5727|5728.07|5727.37|5727.7|5727|41
1727235350000|2024-09-25 03:35:50|||||||||3
1727235360000|2024-09-25 03:36:00|5727.95|5727.25|5728.2|5727.5|5728.2|5727.5|5727.95|5727.25|27
1727235370000|2024-09-25 03:36:10|5728.07|5727.37|5727.95|5727.25|5728.07|5727.37|5727.95|5727.25|4
1727235380000|2024-09-25 03:36:20|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|2
1727235390000|2024-09-25 03:36:30|5727.95|5727.25|5727.95|5727.25|5728.07|5727.37|5727.95|5727.25|7
1727235400000|2024-09-25 03:36:40|5727.82|5727.12|5727.7|5727|5727.95|5727.25|5727.7|5727|15
1727235410000|2024-09-25 03:36:50|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|10
1727235420000|2024-09-25 03:37:00|5727.82|5727.12|5727.95|5727.25|5727.95|5727.25|5727.7|5727|21
1727235430000|2024-09-25 03:37:10|5727.7|5727|5727.95|5727.25|5727.95|5727.25|5727.7|5727|11
1727235440000|2024-09-25 03:37:20|||||||||11
1727235450000|2024-09-25 03:37:30|||||||||2
1727235460000|2024-09-25 03:37:40|||||||||11
1727235470000|2024-09-25 03:37:50|||||||||12
1727235480000|2024-09-25 03:38:00|5727.7|5727|5727.7|5727|5727.7|5727|5727.57|5726.87|18
1727235500000|2024-09-25 03:38:20|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|22
1727235520000|2024-09-25 03:38:40|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|15
1727235530000|2024-09-25 03:38:50|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|8
1727235540000|2024-09-25 03:39:00|||||||||3
1727235550000|2024-09-25 03:39:10|||||||||1
1727235560000|2024-09-25 03:39:20|||||||||40
1727235570000|2024-09-25 03:39:30|5727.7|5727|5727.45|5726.75|5727.7|5727|5727.45|5726.75|17
1727235590000|2024-09-25 03:39:50|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|16
1727235610000|2024-09-25 03:40:10|5726.95|5726.25|5726.7|5726|5726.95|5726.25|5726.7|5726|44
1727235620000|2024-09-25 03:40:20|5726.45|5725.75|5726.7|5726|5726.7|5726|5726.45|5725.75|29
1727235630000|2024-09-25 03:40:30|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.82|5726.12|7
1727235640000|2024-09-25 03:40:40|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|38
1727235660000|2024-09-25 03:41:00|||||||||20
1727235670000|2024-09-25 03:41:10|||||||||3
1727235680000|2024-09-25 03:41:20|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|16
1727235690000|2024-09-25 03:41:30|5727.57|5726.87|5727.45|5726.75|5727.57|5726.87|5727.45|5726.75|1
1727235700000|2024-09-25 03:41:40|5727.32|5726.62|5727.2|5726.5|5727.32|5726.62|5727.2|5726.5|8
1727235710000|2024-09-25 03:41:50|||||||||2
1727235720000|2024-09-25 03:42:00|5726.95|5726.25|5726.7|5726|5726.95|5726.25|5726.7|5726|40
1727235730000|2024-09-25 03:42:10|||||||||12
1727235740000|2024-09-25 03:42:20|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|16
1727235750000|2024-09-25 03:42:30|||||||||9
1727235760000|2024-09-25 03:42:40|||||||||11
1727235770000|2024-09-25 03:42:50|||||||||14
1727235780000|2024-09-25 03:43:00|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|53
1727235790000|2024-09-25 03:43:10|5726.45|5725.75|5726.45|5725.75|5726.57|5725.87|5726.45|5725.75|24
1727235800000|2024-09-25 03:43:20|5726.57|5725.87|5726.45|5725.75|5726.57|5725.87|5726.45|5725.75|5
1727235810000|2024-09-25 03:43:30|||||||||1
1727235840000|2024-09-25 03:44:00|5726.7|5726|5726.7|5726|5726.95|5726.25|5726.7|5726|25
1727235860000|2024-09-25 03:44:20|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|24
1727235870000|2024-09-25 03:44:30|||||||||1
1727235880000|2024-09-25 03:44:40|5726.2|5725.5|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|5
1727235890000|2024-09-25 03:44:50|||||||||1
1727235900000|2024-09-25 03:45:00|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|14
1727235910000|2024-09-25 03:45:10|5726.82|5726.12|5727.07|5726.37|5727.2|5726.5|5726.82|5726.12|24
1727235920000|2024-09-25 03:45:20|5727.2|5726.5|5726.95|5726.25|5727.2|5726.5|5726.95|5726.25|11
1727235940000|2024-09-25 03:45:40|5726.7|5726|5726.45|5725.75|5726.7|5726|5726.45|5725.75|20
1727235950000|2024-09-25 03:45:50|5726.32|5725.62|5726.45|5725.75|5726.45|5725.75|5726.32|5725.62|2
1727235960000|2024-09-25 03:46:00|5726.32|5725.62|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|13
1727235970000|2024-09-25 03:46:10|5726.2|5725.5|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|12
1727235980000|2024-09-25 03:46:20|||||||||4
1727235990000|2024-09-25 03:46:30|5726.57|5725.87|5726.45|5725.75|5726.57|5725.87|5726.45|5725.75|6
1727236010000|2024-09-25 03:46:50|||||||||1
1727236020000|2024-09-25 03:47:00|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|14
1727236030000|2024-09-25 03:47:10|||||||||10
1727236050000|2024-09-25 03:47:30|||||||||1
1727236060000|2024-09-25 03:47:40|||||||||1
1727236070000|2024-09-25 03:47:50|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|15
1727236080000|2024-09-25 03:48:00|5726.57|5725.87|5726.45|5725.75|5726.57|5725.87|5726.45|5725.75|8
1727236090000|2024-09-25 03:48:10|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|13
1727236100000|2024-09-25 03:48:20|||||||||1
1727236110000|2024-09-25 03:48:30|||||||||2
1727236130000|2024-09-25 03:48:50|||||||||10
1727236140000|2024-09-25 03:49:00|5726.57|5725.87|5726.45|5725.75|5726.57|5725.87|5726.45|5725.75|18
1727236150000|2024-09-25 03:49:10|5726.57|5725.87|5726.7|5726|5726.7|5726|5726.45|5725.75|2
1727236170000|2024-09-25 03:49:30|||||||||14
1727236180000|2024-09-25 03:49:40|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|17
1727236190000|2024-09-25 03:49:50|||||||||4
1727236200000|2024-09-25 03:50:00|5727.07|5726.37|5726.95|5726.25|5727.07|5726.37|5726.95|5726.25|6
1727236210000|2024-09-25 03:50:10|||||||||8
1727236220000|2024-09-25 03:50:20|||||||||12
1727236240000|2024-09-25 03:50:40|||||||||2
1727236270000|2024-09-25 03:51:10|||||||||1
1727236280000|2024-09-25 03:51:20|||||||||22
1727236300000|2024-09-25 03:51:40|5726.82|5726.12|5726.7|5726|5726.82|5726.12|5726.7|5726|38
1727236310000|2024-09-25 03:51:50|5726.82|5726.12|5726.7|5726|5726.82|5726.12|5726.7|5726|0
1727236320000|2024-09-25 03:52:00|5726.82|5726.12|5726.7|5726|5726.82|5726.12|5726.7|5726|3
1727236330000|2024-09-25 03:52:10|5726.82|5726.12|5726.7|5726|5726.95|5726.25|5726.7|5726|7
1727236340000|2024-09-25 03:52:20|5726.82|5726.12|5726.7|5726|5726.82|5726.12|5726.7|5726|8
1727236360000|2024-09-25 03:52:40|||||||||1
1727236380000|2024-09-25 03:53:00|||||||||2
1727236390000|2024-09-25 03:53:10|||||||||1
1727236420000|2024-09-25 03:53:40|||||||||2
1727236430000|2024-09-25 03:53:50|||||||||1
1727236440000|2024-09-25 03:54:00|||||||||30
1727236450000|2024-09-25 03:54:10|||||||||2
1727236460000|2024-09-25 03:54:20|5726.95|5726.25|5726.7|5726|5726.95|5726.25|5726.7|5726|25
1727236470000|2024-09-25 03:54:30|5726.82|5726.12|5726.7|5726|5726.95|5726.25|5726.7|5726|2
1727236490000|2024-09-25 03:54:50|||||||||2
1727236500000|2024-09-25 03:55:00|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5
1727236510000|2024-09-25 03:55:10|||||||||21
1727236530000|2024-09-25 03:55:30|||||||||1
1727236540000|2024-09-25 03:55:40|||||||||2
1727236560000|2024-09-25 03:56:00|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|17
1727236580000|2024-09-25 03:56:20|||||||||3
1727236590000|2024-09-25 03:56:30|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|11
1727236600000|2024-09-25 03:56:40|5726.7|5726|5726.95|5726.25|5726.95|5726.25|5726.7|5726|16
1727236610000|2024-09-25 03:56:50|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|2
1727236620000|2024-09-25 03:57:00|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|12
1727236640000|2024-09-25 03:57:20|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|10
1727236650000|2024-09-25 03:57:30|||||||||3
1727236660000|2024-09-25 03:57:40|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|23
1727236670000|2024-09-25 03:57:50|||||||||1
1727236680000|2024-09-25 03:58:00|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|37
1727236690000|2024-09-25 03:58:10|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|6
1727236700000|2024-09-25 03:58:20|||||||||13
1727236710000|2024-09-25 03:58:30|||||||||2
1727236720000|2024-09-25 03:58:40|5727.2|5726.5|5726.95|5726.25|5727.2|5726.5|5726.95|5726.25|20
1727236730000|2024-09-25 03:58:50|||||||||1
1727236740000|2024-09-25 03:59:00|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|8
1727236760000|2024-09-25 03:59:20|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|22
1727236770000|2024-09-25 03:59:30|||||||||1
1727236780000|2024-09-25 03:59:40|||||||||8
1727236790000|2024-09-25 03:59:50|||||||||7
1727236800000|2024-09-25 04:00:00|5727.95|5727.25|5727.7|5727|5727.95|5727.25|5727.7|5727|67
1727236810000|2024-09-25 04:00:10|||||||||3
1727236820000|2024-09-25 04:00:20|5727.95|5727.25|5727.7|5727|5727.95|5727.25|5727.7|5727|25
1727236840000|2024-09-25 04:00:40|5727.82|5727.12|5727.95|5727.25|5727.95|5727.25|5727.7|5727|14
1727236860000|2024-09-25 04:01:00|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|12
1727236870000|2024-09-25 04:01:10|||||||||6
1727236890000|2024-09-25 04:01:30|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|25
1727236900000|2024-09-25 04:01:40|||||||||15
1727236920000|2024-09-25 04:02:00|||||||||3
1727236930000|2024-09-25 04:02:10|||||||||1
1727236950000|2024-09-25 04:02:30|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|23
1727236960000|2024-09-25 04:02:40|||||||||1
1727237000000|2024-09-25 04:03:20|||||||||3
1727237010000|2024-09-25 04:03:30|||||||||3
1727237020000|2024-09-25 04:03:40|5727.95|5727.25|5727.7|5727|5727.95|5727.25|5727.7|5727|18
1727237040000|2024-09-25 04:04:00|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|77
1727237050000|2024-09-25 04:04:10|||||||||12
1727237060000|2024-09-25 04:04:20|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|8
1727237070000|2024-09-25 04:04:30|||||||||2
1727237080000|2024-09-25 04:04:40|5728.32|5727.62|5728.2|5727.5|5728.32|5727.62|5728.2|5727.5|23
1727237090000|2024-09-25 04:04:50|||||||||4
1727237100000|2024-09-25 04:05:00|||||||||7
1727237110000|2024-09-25 04:05:10|5728.07|5727.37|5727.95|5727.25|5728.07|5727.37|5727.95|5727.25|29
1727237130000|2024-09-25 04:05:30|||||||||2
1727237140000|2024-09-25 04:05:40|||||||||2
1727237160000|2024-09-25 04:06:00|||||||||8
1727237180000|2024-09-25 04:06:20|5727.7|5727|5727.95|5727.25|5727.95|5727.25|5727.7|5727|28
1727237190000|2024-09-25 04:06:30|5727.82|5727.12|5727.7|5727|5727.95|5727.25|5727.7|5727|7
1727237200000|2024-09-25 04:06:40|||||||||1
1727237210000|2024-09-25 04:06:50|5727.95|5727.25|5727.7|5727|5727.95|5727.25|5727.7|5727|12
1727237220000|2024-09-25 04:07:00|||||||||1
1727237240000|2024-09-25 04:07:20|||||||||10
1727237250000|2024-09-25 04:07:30|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|10
1727237260000|2024-09-25 04:07:40|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|10
1727237290000|2024-09-25 04:08:10|5727.45|5726.75|5727.7|5727|5727.7|5727|5727.45|5726.75|12
1727237300000|2024-09-25 04:08:20|||||||||7
1727237310000|2024-09-25 04:08:30|||||||||1
1727237330000|2024-09-25 04:08:50|||||||||4
1727237340000|2024-09-25 04:09:00|||||||||4
1727237350000|2024-09-25 04:09:10|||||||||6
1727237370000|2024-09-25 04:09:30|5727.45|5726.75|5727.7|5727|5727.7|5727|5727.45|5726.75|19
1727237400000|2024-09-25 04:10:00|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|9
1727237440000|2024-09-25 04:10:40|||||||||5
1727237450000|2024-09-25 04:10:50|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|16
1727237460000|2024-09-25 04:11:00|||||||||1
1727237470000|2024-09-25 04:11:10|5727.45|5726.75|5727.45|5726.75|5727.7|5727|5727.45|5726.75|7
1727237480000|2024-09-25 04:11:20|5727.57|5726.87|5727.57|5726.87|5727.57|5726.87|5727.57|5726.87|3
1727237490000|2024-09-25 04:11:30|5727.7|5727|5727.45|5726.75|5727.7|5727|5727.45|5726.75|0
1727237500000|2024-09-25 04:11:40|5727.7|5727|5727.95|5727.25|5727.95|5727.25|5727.7|5727|9
1727237520000|2024-09-25 04:12:00|5727.82|5727.12|5727.7|5727|5727.82|5727.12|5727.7|5727|13
1727237530000|2024-09-25 04:12:10|5727.82|5727.12|5727.95|5727.25|5727.95|5727.25|5727.7|5727|8
1727237540000|2024-09-25 04:12:20|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|1
1727237570000|2024-09-25 04:12:50|||||||||5
1727237590000|2024-09-25 04:13:10|||||||||5
1727237610000|2024-09-25 04:13:30|||||||||2
1727237620000|2024-09-25 04:13:40|||||||||1
1727237630000|2024-09-25 04:13:50|||||||||2
1727237650000|2024-09-25 04:14:10|5727.82|5727.12|5727.82|5727.12|5727.82|5727.12|5727.82|5727.12|12
1727237660000|2024-09-25 04:14:20|5727.95|5727.25|5727.82|5727.12|5727.95|5727.25|5727.7|5727|11
1727237670000|2024-09-25 04:14:30|5727.95|5727.25|5727.7|5727|5727.95|5727.25|5727.7|5727|5
1727237700000|2024-09-25 04:15:00|||||||||11
1727237720000|2024-09-25 04:15:20|||||||||2
1727237730000|2024-09-25 04:15:30|||||||||9
1727237760000|2024-09-25 04:16:00|||||||||2
1727237770000|2024-09-25 04:16:10|||||||||1
1727237780000|2024-09-25 04:16:20|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|11
1727237790000|2024-09-25 04:16:30|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|7
1727237800000|2024-09-25 04:16:40|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|23
1727237810000|2024-09-25 04:16:50|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5726.95|5726.25|29
1727237840000|2024-09-25 04:17:20|||||||||1
1727237860000|2024-09-25 04:17:40|||||||||1
1727237870000|2024-09-25 04:17:50|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|16
1727237880000|2024-09-25 04:18:00|||||||||11
1727237890000|2024-09-25 04:18:10|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|15
1727237900000|2024-09-25 04:18:20|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|3
1727237910000|2024-09-25 04:18:30|||||||||2
1727237920000|2024-09-25 04:18:40|||||||||2
1727237930000|2024-09-25 04:18:50|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|3
1727237940000|2024-09-25 04:19:00|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|6
1727237950000|2024-09-25 04:19:10|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|7
1727237960000|2024-09-25 04:19:20|||||||||3
1727237970000|2024-09-25 04:19:30|||||||||1
1727237980000|2024-09-25 04:19:40|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|16
1727237990000|2024-09-25 04:19:50|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|15
1727238010000|2024-09-25 04:20:10|||||||||5
1727238020000|2024-09-25 04:20:20|5727.07|5726.37|5726.95|5726.25|5727.07|5726.37|5726.95|5726.25|2
1727238030000|2024-09-25 04:20:30|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|6
1727238070000|2024-09-25 04:21:10|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|20
1727238100000|2024-09-25 04:21:40|5727.07|5726.37|5727.07|5726.37|5727.07|5726.37|5727.07|5726.37|22
1727238110000|2024-09-25 04:21:50|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|1
1727238130000|2024-09-25 04:22:10|5727.32|5726.62|5727.2|5726.5|5727.45|5726.75|5727.2|5726.5|15
1727238140000|2024-09-25 04:22:20|5727.32|5726.62|5727.45|5726.75|5727.45|5726.75|5727.32|5726.62|1
1727238150000|2024-09-25 04:22:30|||||||||1
1727238160000|2024-09-25 04:22:40|||||||||9
1727238170000|2024-09-25 04:22:50|||||||||3
1727238190000|2024-09-25 04:23:10|||||||||9
1727238200000|2024-09-25 04:23:20|||||||||1
1727238210000|2024-09-25 04:23:30|||||||||1
1727238230000|2024-09-25 04:23:50|||||||||2
1727238240000|2024-09-25 04:24:00|5727.7|5727|5727.7|5727|5727.7|5727|5727.57|5726.87|12
1727238270000|2024-09-25 04:24:30|||||||||12
1727238280000|2024-09-25 04:24:40|5727.57|5726.87|5727.57|5726.87|5727.57|5726.87|5727.57|5726.87|2
1727238290000|2024-09-25 04:24:50|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|0
1727238310000|2024-09-25 04:25:10|||||||||12
1727238320000|2024-09-25 04:25:20|5727.95|5727.25|5728.2|5727.5|5728.2|5727.5|5727.95|5727.25|16
1727238340000|2024-09-25 04:25:40|||||||||6
1727238350000|2024-09-25 04:25:50|||||||||23
1727238360000|2024-09-25 04:26:00|||||||||4
1727238370000|2024-09-25 04:26:10|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|33
1727238400000|2024-09-25 04:26:40|5728.07|5727.37|5728.2|5727.5|5728.2|5727.5|5727.95|5727.25|16
1727238410000|2024-09-25 04:26:50|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|7
1727238420000|2024-09-25 04:27:00|5728.07|5727.37|5727.95|5727.25|5728.07|5727.37|5727.95|5727.25|5
1727238430000|2024-09-25 04:27:10|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|4
1727238450000|2024-09-25 04:27:30|5727.95|5727.25|5727.7|5727|5727.95|5727.25|5727.7|5727|12
1727238460000|2024-09-25 04:27:40|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|26
1727238470000|2024-09-25 04:27:50|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|5727.95|5727.25|14
1727238490000|2024-09-25 04:28:10|5727.95|5727.25|5728.2|5727.5|5728.2|5727.5|5727.95|5727.25|5
1727238500000|2024-09-25 04:28:20|5727.95|5727.25|5727.95|5727.25|5728.07|5727.37|5727.95|5727.25|2
1727238510000|2024-09-25 04:28:30|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|4
1727238530000|2024-09-25 04:28:50|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|13
1727238540000|2024-09-25 04:29:00|5728.07|5727.37|5727.95|5727.25|5728.07|5727.37|5727.95|5727.25|1
1727238550000|2024-09-25 04:29:10|||||||||3
1727238560000|2024-09-25 04:29:20|5727.7|5727|5727.95|5727.25|5727.95|5727.25|5727.7|5727|18
1727238570000|2024-09-25 04:29:30|5727.7|5727|5727.82|5727.12|5727.82|5727.12|5727.7|5727|9
1727238580000|2024-09-25 04:29:40|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.7|5727|5
1727238590000|2024-09-25 04:29:50|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|3
1727238600000|2024-09-25 04:30:00|5727.82|5727.12|5727.95|5727.25|5727.95|5727.25|5727.82|5727.12|7
1727238610000|2024-09-25 04:30:10|||||||||1
1727238620000|2024-09-25 04:30:20|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|2
1727238630000|2024-09-25 04:30:30|||||||||5
1727238640000|2024-09-25 04:30:40|||||||||1
1727238650000|2024-09-25 04:30:50|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|10
1727238670000|2024-09-25 04:31:10|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|7
1727238680000|2024-09-25 04:31:20|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|18
1727238690000|2024-09-25 04:31:30|||||||||2
1727238720000|2024-09-25 04:32:00|||||||||1
1727238730000|2024-09-25 04:32:10|||||||||1
1727238750000|2024-09-25 04:32:30|5727.57|5726.87|5727.45|5726.75|5727.57|5726.87|5727.45|5726.75|19
1727238760000|2024-09-25 04:32:40|5727.57|5726.87|5727.57|5726.87|5727.57|5726.87|5727.45|5726.75|1
1727238770000|2024-09-25 04:32:50|5727.45|5726.75|5727.7|5727|5727.7|5727|5727.45|5726.75|3
1727238780000|2024-09-25 04:33:00|5727.57|5726.87|5727.45|5726.75|5727.57|5726.87|5727.45|5726.75|9
1727238800000|2024-09-25 04:33:20|5727.32|5726.62|5727.2|5726.5|5727.32|5726.62|5727.2|5726.5|0
1727238810000|2024-09-25 04:33:30|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|10
1727238830000|2024-09-25 04:33:50|||||||||1
1727238840000|2024-09-25 04:34:00|||||||||1
1727238850000|2024-09-25 04:34:10|||||||||1
1727238860000|2024-09-25 04:34:20|||||||||2
1727238900000|2024-09-25 04:35:00|||||||||3
1727238950000|2024-09-25 04:35:50|||||||||15
1727238960000|2024-09-25 04:36:00|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|9
1727238970000|2024-09-25 04:36:10|||||||||6
1727238980000|2024-09-25 04:36:20|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|7
1727239010000|2024-09-25 04:36:50|||||||||10
1727239020000|2024-09-25 04:37:00|5727.57|5726.87|5727.45|5726.75|5727.7|5727|5727.45|5726.75|11
1727239050000|2024-09-25 04:37:30|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|1
1727239090000|2024-09-25 04:38:10|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|14
1727239120000|2024-09-25 04:38:40|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|9
1727239130000|2024-09-25 04:38:50|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|27
1727239140000|2024-09-25 04:39:00|||||||||2
1727239150000|2024-09-25 04:39:10|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|9
1727239160000|2024-09-25 04:39:20|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|13
1727239170000|2024-09-25 04:39:30|5728.07|5727.37|5727.95|5727.25|5728.2|5727.5|5727.95|5727.25|14
1727239180000|2024-09-25 04:39:40|5728.07|5727.37|5728.2|5727.5|5728.2|5727.5|5727.95|5727.25|6
1727239210000|2024-09-25 04:40:10|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5
1727239220000|2024-09-25 04:40:20|5728.07|5727.37|5727.95|5727.25|5728.07|5727.37|5727.95|5727.25|7
1727239250000|2024-09-25 04:40:50|5727.82|5727.12|5727.95|5727.25|5727.95|5727.25|5727.82|5727.12|9
1727239260000|2024-09-25 04:41:00|5728.07|5727.37|5728.07|5727.37|5728.07|5727.37|5728.07|5727.37|6
1727239270000|2024-09-25 04:41:10|5727.95|5727.25|5727.7|5727|5728.2|5727.5|5727.7|5727|48
1727239280000|2024-09-25 04:41:20|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|15
1727239290000|2024-09-25 04:41:30|||||||||24
1727239300000|2024-09-25 04:41:40|||||||||14
1727239310000|2024-09-25 04:41:50|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|20
1727239320000|2024-09-25 04:42:00|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|16
1727239340000|2024-09-25 04:42:20|||||||||3
1727239350000|2024-09-25 04:42:30|||||||||11
1727239360000|2024-09-25 04:42:40|||||||||3
1727239380000|2024-09-25 04:43:00|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|15
1727239390000|2024-09-25 04:43:10|5727.82|5727.12|5727.7|5727|5727.82|5727.12|5727.7|5727|13
1727239400000|2024-09-25 04:43:20|5727.57|5726.87|5727.57|5726.87|5727.57|5726.87|5727.57|5726.87|0
1727239410000|2024-09-25 04:43:30|5727.7|5727|5727.7|5727|5727.7|5727|5727.57|5726.87|0
1727239430000|2024-09-25 04:43:50|||||||||4
1727239450000|2024-09-25 04:44:10|||||||||1
1727239470000|2024-09-25 04:44:30|||||||||1
1727239490000|2024-09-25 04:44:50|||||||||3
1727239500000|2024-09-25 04:45:00|||||||||3
1727239520000|2024-09-25 04:45:20|||||||||1
1727239540000|2024-09-25 04:45:40|||||||||1
1727239550000|2024-09-25 04:45:50|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|29
1727239560000|2024-09-25 04:46:00|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|8
1727239570000|2024-09-25 04:46:10|5728.45|5727.75|5728.2|5727.5|5728.45|5727.75|5728.2|5727.5|19
1727239580000|2024-09-25 04:46:20|||||||||5
1727239590000|2024-09-25 04:46:30|||||||||3
1727239600000|2024-09-25 04:46:40|5728.32|5727.62|5728.45|5727.75|5728.45|5727.75|5728.2|5727.5|12
1727239610000|2024-09-25 04:46:50|5728.2|5727.5|5728.45|5727.75|5728.45|5727.75|5728.2|5727.5|20
1727239630000|2024-09-25 04:47:10|5728.7|5728|5728.7|5728|5728.7|5728|5728.7|5728|9
1727239640000|2024-09-25 04:47:20|||||||||5
1727239660000|2024-09-25 04:47:40|||||||||1
1727239670000|2024-09-25 04:47:50|||||||||8
1727239680000|2024-09-25 04:48:00|5728.95|5728.25|5728.95|5728.25|5728.95|5728.25|5728.7|5728|18
1727239720000|2024-09-25 04:48:40|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|21
1727239730000|2024-09-25 04:48:50|||||||||11
1727239740000|2024-09-25 04:49:00|5728.95|5728.25|5729.2|5728.5|5729.2|5728.5|5728.95|5728.25|88
1727239770000|2024-09-25 04:49:30|||||||||4
1727239780000|2024-09-25 04:49:40|||||||||4
1727239790000|2024-09-25 04:49:50|||||||||10
1727239800000|2024-09-25 04:50:00|||||||||8
1727239810000|2024-09-25 04:50:10|||||||||2
1727239820000|2024-09-25 04:50:20|5728.95|5728.25|5728.95|5728.25|5728.95|5728.25|5728.95|5728.25|11
1727239830000|2024-09-25 04:50:30|5728.82|5728.12|5728.95|5728.25|5728.95|5728.25|5728.82|5728.12|22
1727239840000|2024-09-25 04:50:40|5728.7|5728|5728.95|5728.25|5728.95|5728.25|5728.7|5728|6
1727239860000|2024-09-25 04:51:00|5728.7|5728|5728.7|5728|5728.7|5728|5728.7|5728|16
1727239870000|2024-09-25 04:51:10|||||||||11
1727239880000|2024-09-25 04:51:20|||||||||5
1727239920000|2024-09-25 04:52:00|5728.45|5727.75|5728.45|5727.75|5728.45|5727.75|5728.45|5727.75|52
1727239930000|2024-09-25 04:52:10|5728.32|5727.62|5728.45|5727.75|5728.45|5727.75|5728.2|5727.5|21
1727239950000|2024-09-25 04:52:30|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|28
1727239960000|2024-09-25 04:52:40|||||||||6
1727239970000|2024-09-25 04:52:50|5728.32|5727.62|5728.2|5727.5|5728.32|5727.62|5728.2|5727.5|3
1727239980000|2024-09-25 04:53:00|||||||||2
1727239990000|2024-09-25 04:53:10|||||||||1
1727240030000|2024-09-25 04:53:50|5728.45|5727.75|5728.2|5727.5|5728.45|5727.75|5728.2|5727.5|26
1727240050000|2024-09-25 04:54:10|||||||||1
1727240100000|2024-09-25 04:55:00|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|12
1727240110000|2024-09-25 04:55:10|||||||||2
1727240120000|2024-09-25 04:55:20|||||||||1
1727240130000|2024-09-25 04:55:30|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|67
1727240140000|2024-09-25 04:55:40|5728.07|5727.37|5728.2|5727.5|5728.2|5727.5|5728.07|5727.37|1
1727240150000|2024-09-25 04:55:50|||||||||2
1727240160000|2024-09-25 04:56:00|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|12
1727240170000|2024-09-25 04:56:10|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|63
1727240180000|2024-09-25 04:56:20|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|41
1727240190000|2024-09-25 04:56:30|||||||||43
1727240200000|2024-09-25 04:56:40|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|33
1727240210000|2024-09-25 04:56:50|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|53
1727240220000|2024-09-25 04:57:00|||||||||13
1727240230000|2024-09-25 04:57:10|||||||||6
1727240240000|2024-09-25 04:57:20|5727.2|5726.5|5726.95|5726.25|5727.2|5726.5|5726.95|5726.25|33
1727240260000|2024-09-25 04:57:40|5727.07|5726.37|5726.95|5726.25|5727.07|5726.37|5726.95|5726.25|28
1727240270000|2024-09-25 04:57:50|||||||||35
1727240280000|2024-09-25 04:58:00|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|10
1727240290000|2024-09-25 04:58:10|5726.95|5726.25|5726.7|5726|5726.95|5726.25|5726.7|5726|95
1727240300000|2024-09-25 04:58:20|5726.82|5726.12|5726.82|5726.12|5726.82|5726.12|5726.82|5726.12|16
1727240310000|2024-09-25 04:58:30|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|0
1727240320000|2024-09-25 04:58:40|5726.82|5726.12|5726.95|5726.25|5726.95|5726.25|5726.82|5726.12|8
1727240330000|2024-09-25 04:58:50|||||||||8
1727240340000|2024-09-25 04:59:00|||||||||17
1727240370000|2024-09-25 04:59:30|||||||||1
1727240380000|2024-09-25 04:59:40|5727.2|5726.5|5727.2|5726.5|5727.45|5726.75|5727.2|5726.5|75
1727240390000|2024-09-25 04:59:50|||||||||2
1727240400000|2024-09-25 05:00:00|5726.95|5726.25|5726.95|5726.25|5727.32|5726.62|5726.95|5726.25|48
1727240410000|2024-09-25 05:00:10|||||||||4
1727240420000|2024-09-25 05:00:20|||||||||6
1727240440000|2024-09-25 05:00:40|||||||||10
1727240450000|2024-09-25 05:00:50|||||||||5
1727240460000|2024-09-25 05:01:00|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5726.95|5726.25|19
1727240470000|2024-09-25 05:01:10|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|8
1727240510000|2024-09-25 05:01:50|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|27
1727240520000|2024-09-25 05:02:00|5726.95|5726.25|5727.2|5726.5|5727.2|5726.5|5726.95|5726.25|20
1727240530000|2024-09-25 05:02:10|5727.07|5726.37|5727.2|5726.5|5727.2|5726.5|5727.07|5726.37|9
1727240540000|2024-09-25 05:02:20|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.2|5726.5|9
1727240560000|2024-09-25 05:02:40|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|7
1727240580000|2024-09-25 05:03:00|||||||||1
1727240590000|2024-09-25 05:03:10|5727.32|5726.62|5727.45|5726.75|5727.45|5726.75|5727.2|5726.5|14
1727240610000|2024-09-25 05:03:30|||||||||19
1727240620000|2024-09-25 05:03:40|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|22
1727240640000|2024-09-25 05:04:00|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|40
1727240650000|2024-09-25 05:04:10|||||||||1
1727240660000|2024-09-25 05:04:20|||||||||5
1727240670000|2024-09-25 05:04:30|||||||||54
1727240680000|2024-09-25 05:04:40|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|11
1727240690000|2024-09-25 05:04:50|5728.07|5727.37|5728.2|5727.5|5728.2|5727.5|5727.95|5727.25|20
1727240700000|2024-09-25 05:05:00|||||||||5
1727240710000|2024-09-25 05:05:10|5728.45|5727.75|5728.7|5728|5728.7|5728|5728.45|5727.75|36
1727240720000|2024-09-25 05:05:20|||||||||18
1727240730000|2024-09-25 05:05:30|||||||||15
1727240740000|2024-09-25 05:05:40|||||||||16
1727240750000|2024-09-25 05:05:50|5728.95|5728.25|5728.7|5728|5728.95|5728.25|5728.7|5728|37
1727240760000|2024-09-25 05:06:00|5728.82|5728.12|5728.95|5728.25|5728.95|5728.25|5728.7|5728|9
1727240770000|2024-09-25 05:06:10|||||||||6
1727240780000|2024-09-25 05:06:20|5728.7|5728|5728.95|5728.25|5728.95|5728.25|5728.7|5728|13
1727240790000|2024-09-25 05:06:30|||||||||4
1727240800000|2024-09-25 05:06:40|||||||||4
1727240820000|2024-09-25 05:07:00|||||||||4
1727240830000|2024-09-25 05:07:10|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|9
1727240840000|2024-09-25 05:07:20|||||||||4
1727240850000|2024-09-25 05:07:30|||||||||2
1727240860000|2024-09-25 05:07:40|||||||||12
1727240870000|2024-09-25 05:07:50|||||||||13
1727240880000|2024-09-25 05:08:00|5729.7|5729|5728.95|5728.25|5729.7|5729|5728.95|5728.25|478
1727240900000|2024-09-25 05:08:20|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|17
1727240910000|2024-09-25 05:08:30|||||||||10
1727240920000|2024-09-25 05:08:40|||||||||1
1727240940000|2024-09-25 05:09:00|5728.95|5728.25|5728.7|5728|5728.95|5728.25|5728.7|5728|36
1727240950000|2024-09-25 05:09:10|||||||||1
1727240960000|2024-09-25 05:09:20|||||||||1
1727240970000|2024-09-25 05:09:30|5728.45|5727.75|5728.45|5727.75|5728.45|5727.75|5728.45|5727.75|20
1727240980000|2024-09-25 05:09:40|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|21
1727240990000|2024-09-25 05:09:50|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|7
1727241000000|2024-09-25 05:10:00|5727.7|5727|5727.95|5727.25|5727.95|5727.25|5727.7|5727|32
1727241010000|2024-09-25 05:10:10|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|16
1727241020000|2024-09-25 05:10:20|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|25
1727241030000|2024-09-25 05:10:30|5728.2|5727.5|5728.45|5727.75|5728.45|5727.75|5728.2|5727.5|35
1727241060000|2024-09-25 05:11:00|5728.7|5728|5728.7|5728|5728.7|5728|5728.45|5727.75|16
1727241070000|2024-09-25 05:11:10|5728.45|5727.75|5728.45|5727.75|5728.7|5728|5728.45|5727.75|5
1727241080000|2024-09-25 05:11:20|5728.57|5727.87|5728.45|5727.75|5728.57|5727.87|5728.45|5727.75|18
1727241090000|2024-09-25 05:11:30|5728.2|5727.5|5728.45|5727.75|5728.45|5727.75|5728.2|5727.5|3
1727241100000|2024-09-25 05:11:40|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|19
1727241110000|2024-09-25 05:11:50|5728.45|5727.75|5728.2|5727.5|5728.45|5727.75|5728.2|5727.5|17
1727241120000|2024-09-25 05:12:00|5728.45|5727.75|5728.45|5727.75|5728.45|5727.75|5728.2|5727.5|12
1727241130000|2024-09-25 05:12:10|||||||||1
1727241150000|2024-09-25 05:12:30|5728.7|5728|5728.7|5728|5728.7|5728|5728.7|5728|11
1727241160000|2024-09-25 05:12:40|5728.45|5727.75|5728.45|5727.75|5728.45|5727.75|5728.45|5727.75|24
1727241170000|2024-09-25 05:12:50|||||||||1
1727241180000|2024-09-25 05:13:00|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|5727.95|5727.25|18
1727241190000|2024-09-25 05:13:10|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5
1727241200000|2024-09-25 05:13:20|||||||||1
1727241210000|2024-09-25 05:13:30|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|4
1727241220000|2024-09-25 05:13:40|5727.82|5727.12|5727.7|5727|5727.95|5727.25|5727.7|5727|43
1727241230000|2024-09-25 05:13:50|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|55
1727241240000|2024-09-25 05:14:00|||||||||17
1727241250000|2024-09-25 05:14:10|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|9
1727241270000|2024-09-25 05:14:30|5727.7|5727|5727.95|5727.25|5727.95|5727.25|5727.7|5727|25
1727241290000|2024-09-25 05:14:50|5727.7|5727|5727.95|5727.25|5727.95|5727.25|5727.7|5727|14
1727241300000|2024-09-25 05:15:00|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|4
1727241320000|2024-09-25 05:15:20|||||||||1
1727241330000|2024-09-25 05:15:30|5727.95|5727.25|5727.95|5727.25|5728.2|5727.5|5727.95|5727.25|22
1727241340000|2024-09-25 05:15:40|5727.7|5727|5727.82|5727.12|5727.82|5727.12|5727.7|5727|36
1727241350000|2024-09-25 05:15:50|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|0
1727241360000|2024-09-25 05:16:00|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|10
1727241370000|2024-09-25 05:16:10|5727.57|5726.87|5727.45|5726.75|5727.7|5727|5727.45|5726.75|29
1727241390000|2024-09-25 05:16:30|||||||||13
1727241400000|2024-09-25 05:16:40|||||||||2
1727241410000|2024-09-25 05:16:50|5727.2|5726.5|5727.2|5726.5|5727.32|5726.62|5727.2|5726.5|31
1727241420000|2024-09-25 05:17:00|||||||||2
1727241430000|2024-09-25 05:17:10|5727.07|5726.37|5726.7|5726|5727.07|5726.37|5726.7|5726|86
1727241440000|2024-09-25 05:17:20|5726.45|5725.75|5726.7|5726|5726.7|5726|5726.45|5725.75|64
1727241450000|2024-09-25 05:17:30|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|6
1727241460000|2024-09-25 05:17:40|5726.7|5726|5726.95|5726.25|5726.95|5726.25|5726.7|5726|34
1727241470000|2024-09-25 05:17:50|5726.7|5726|5726.7|5726|5726.82|5726.12|5726.7|5726|5
1727241480000|2024-09-25 05:18:00|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|17
1727241490000|2024-09-25 05:18:10|||||||||1
1727241550000|2024-09-25 05:19:10|||||||||7
1727241560000|2024-09-25 05:19:20|||||||||2
1727241570000|2024-09-25 05:19:30|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|32
1727241590000|2024-09-25 05:19:50|||||||||2
1727241600000|2024-09-25 05:20:00|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|24
1727241610000|2024-09-25 05:20:10|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|18
1727241620000|2024-09-25 05:20:20|5727.57|5726.87|5727.7|5727|5727.7|5727|5727.45|5726.75|31
1727241630000|2024-09-25 05:20:30|5727.45|5726.75|5727.2|5726.5|5727.45|5726.75|5727.2|5726.5|46
1727241640000|2024-09-25 05:20:40|5726.95|5726.25|5726.95|5726.25|5727.07|5726.37|5726.95|5726.25|11
1727241650000|2024-09-25 05:20:50|5726.7|5726|5726.7|5726|5726.95|5726.25|5726.7|5726|30
1727241660000|2024-09-25 05:21:00|5726.95|5726.25|5726.7|5726|5726.95|5726.25|5726.7|5726|14
1727241670000|2024-09-25 05:21:10|||||||||1
1727241680000|2024-09-25 05:21:20|||||||||4
1727241690000|2024-09-25 05:21:30|5726.82|5726.12|5726.7|5726|5726.82|5726.12|5726.7|5726|19
1727241700000|2024-09-25 05:21:40|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|66
1727241710000|2024-09-25 05:21:50|5726.7|5726|5726.7|5726|5726.7|5726|5726.45|5725.75|15
1727241720000|2024-09-25 05:22:00|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|8
1727241730000|2024-09-25 05:22:10|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|13
1727241740000|2024-09-25 05:22:20|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|13
1727241750000|2024-09-25 05:22:30|5726.2|5725.5|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|23
1727241760000|2024-09-25 05:22:40|5726.2|5725.5|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|21
1727241770000|2024-09-25 05:22:50|5726.57|5725.87|5726.45|5725.75|5726.57|5725.87|5726.45|5725.75|7
1727241780000|2024-09-25 05:23:00|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|9
1727241790000|2024-09-25 05:23:10|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|2
1727241800000|2024-09-25 05:23:20|5726.7|5726|5726.82|5726.12|5726.82|5726.12|5726.7|5726|28
1727241810000|2024-09-25 05:23:30|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|0
1727241820000|2024-09-25 05:23:40|5726.57|5725.87|5726.57|5725.87|5726.57|5725.87|5726.57|5725.87|6
1727241830000|2024-09-25 05:23:50|5726.45|5725.75|5726.7|5726|5726.7|5726|5726.45|5725.75|9
1727241840000|2024-09-25 05:24:00|5726.57|5725.87|5726.7|5726|5726.7|5726|5726.45|5725.75|9
1727241850000|2024-09-25 05:24:10|||||||||5
1727241860000|2024-09-25 05:24:20|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|14
1727241870000|2024-09-25 05:24:30|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|7
1727241880000|2024-09-25 05:24:40|5726.82|5726.12|5726.7|5726|5726.82|5726.12|5726.7|5726|0
1727241900000|2024-09-25 05:25:00|5726.45|5725.75|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|16
1727241910000|2024-09-25 05:25:10|||||||||5
1727241920000|2024-09-25 05:25:20|||||||||2
1727241930000|2024-09-25 05:25:30|5726.32|5725.62|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|24
1727241940000|2024-09-25 05:25:40|5726.32|5725.62|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|9
1727241960000|2024-09-25 05:26:00|||||||||3
1727241970000|2024-09-25 05:26:10|||||||||20
1727242010000|2024-09-25 05:26:50|||||||||1
1727242020000|2024-09-25 05:27:00|||||||||10
1727242030000|2024-09-25 05:27:10|||||||||8
1727242040000|2024-09-25 05:27:20|5726.57|5725.87|5726.45|5725.75|5726.7|5726|5726.45|5725.75|29
1727242060000|2024-09-25 05:27:40|5726.2|5725.5|5726.32|5725.62|5726.45|5725.75|5726.2|5725.5|40
1727242070000|2024-09-25 05:27:50|5726.2|5725.5|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|12
1727242080000|2024-09-25 05:28:00|||||||||1
1727242090000|2024-09-25 05:28:10|||||||||5
1727242100000|2024-09-25 05:28:20|||||||||3
1727242110000|2024-09-25 05:28:30|5726.57|5725.87|5726.45|5725.75|5726.57|5725.87|5726.45|5725.75|27
1727242120000|2024-09-25 05:28:40|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|10
1727242130000|2024-09-25 05:28:50|||||||||7
1727242140000|2024-09-25 05:29:00|5726.82|5726.12|5726.7|5726|5726.95|5726.25|5726.7|5726|18
1727242150000|2024-09-25 05:29:10|5726.45|5725.75|5726.7|5726|5726.7|5726|5726.45|5725.75|30
1727242170000|2024-09-25 05:29:30|5726.57|5725.87|5726.45|5725.75|5726.7|5726|5726.45|5725.75|24
1727242180000|2024-09-25 05:29:40|||||||||6
1727242190000|2024-09-25 05:29:50|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|18
1727242200000|2024-09-25 05:30:00|5726.57|5725.87|5726.95|5726.25|5726.95|5726.25|5726.57|5725.87|32
1727242210000|2024-09-25 05:30:10|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|29
1727242220000|2024-09-25 05:30:20|||||||||4
1727242230000|2024-09-25 05:30:30|5727.07|5726.37|5726.95|5726.25|5727.2|5726.5|5726.95|5726.25|30
1727242240000|2024-09-25 05:30:40|||||||||1
1727242250000|2024-09-25 05:30:50|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|14
1727242260000|2024-09-25 05:31:00|5727.45|5726.75|5727.7|5727|5727.7|5727|5727.45|5726.75|33
1727242270000|2024-09-25 05:31:10|5727.45|5726.75|5727.2|5726.5|5727.45|5726.75|5727.2|5726.5|24
1727242280000|2024-09-25 05:31:20|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|36
1727242290000|2024-09-25 05:31:30|5727.32|5726.62|5727.45|5726.75|5727.45|5726.75|5727.2|5726.5|3
1727242300000|2024-09-25 05:31:40|5727.32|5726.62|5727.45|5726.75|5727.45|5726.75|5727.32|5726.62|26
1727242310000|2024-09-25 05:31:50|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|9
1727242320000|2024-09-25 05:32:00|5727.45|5726.75|5727.7|5727|5727.7|5727|5727.45|5726.75|25
1727242330000|2024-09-25 05:32:10|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5
1727242350000|2024-09-25 05:32:30|||||||||1
1727242360000|2024-09-25 05:32:40|5727.2|5726.5|5727.45|5726.75|5727.45|5726.75|5727.2|5726.5|43
1727242390000|2024-09-25 05:33:10|||||||||2
1727242400000|2024-09-25 05:33:20|||||||||2
1727242410000|2024-09-25 05:33:30|||||||||1
1727242420000|2024-09-25 05:33:40|||||||||19
1727242430000|2024-09-25 05:33:50|||||||||14
1727242440000|2024-09-25 05:34:00|||||||||1
1727242460000|2024-09-25 05:34:20|||||||||12
1727242470000|2024-09-25 05:34:30|||||||||7
1727242500000|2024-09-25 05:35:00|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|23
1727242510000|2024-09-25 05:35:10|||||||||2
1727242520000|2024-09-25 05:35:20|5726.95|5726.25|5726.95|5726.25|5727.2|5726.5|5726.95|5726.25|10
1727242530000|2024-09-25 05:35:30|||||||||4
1727242540000|2024-09-25 05:35:40|||||||||4
1727242550000|2024-09-25 05:35:50|||||||||20
1727242560000|2024-09-25 05:36:00|5726.82|5726.12|5726.95|5726.25|5726.95|5726.25|5726.82|5726.12|6
1727242570000|2024-09-25 05:36:10|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|2
1727242580000|2024-09-25 05:36:20|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|7
1727242590000|2024-09-25 05:36:30|5727.2|5726.5|5726.95|5726.25|5727.2|5726.5|5726.95|5726.25|7
1727242600000|2024-09-25 05:36:40|||||||||1
1727242630000|2024-09-25 05:37:10|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|17
1727242650000|2024-09-25 05:37:30|||||||||3
1727242660000|2024-09-25 05:37:40|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|32
1727242670000|2024-09-25 05:37:50|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5725.95|5725.25|70
1727242680000|2024-09-25 05:38:00|5725.95|5725.25|5725.95|5725.25|5726.07|5725.37|5725.95|5725.25|10
1727242690000|2024-09-25 05:38:10|||||||||2
1727242700000|2024-09-25 05:38:20|||||||||1
1727242710000|2024-09-25 05:38:30|5726.07|5725.37|5726.45|5725.75|5726.45|5725.75|5726.07|5725.37|23
1727242730000|2024-09-25 05:38:50|||||||||3
1727242740000|2024-09-25 05:39:00|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|12
1727242750000|2024-09-25 05:39:10|||||||||8
1727242760000|2024-09-25 05:39:20|5726.45|5725.75|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|14
1727242770000|2024-09-25 05:39:30|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|11
1727242780000|2024-09-25 05:39:40|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|9
1727242790000|2024-09-25 05:39:50|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5
1727242800000|2024-09-25 05:40:00|5725.7|5725|5725.95|5725.25|5725.95|5725.25|5725.7|5725|23
1727242810000|2024-09-25 05:40:10|||||||||2
1727242820000|2024-09-25 05:40:20|||||||||8
1727242830000|2024-09-25 05:40:30|||||||||2
1727242840000|2024-09-25 05:40:40|5726.2|5725.5|5725.95|5725.25|5726.2|5725.5|5725.95|5725.25|18
1727242850000|2024-09-25 05:40:50|5725.45|5724.75|5725.45|5724.75|5725.57|5724.87|5725.45|5724.75|44
1727242860000|2024-09-25 05:41:00|5725.7|5725|5725.7|5725|5725.7|5725|5725.7|5725|2
1727242870000|2024-09-25 05:41:10|||||||||7
1727242880000|2024-09-25 05:41:20|||||||||1
1727242890000|2024-09-25 05:41:30|5725.45|5724.75|5725.2|5724.5|5725.45|5724.75|5725.2|5724.5|44
1727242900000|2024-09-25 05:41:40|||||||||10
1727242910000|2024-09-25 05:41:50|5724.95|5724.25|5725.2|5724.5|5725.2|5724.5|5724.95|5724.25|115
1727242920000|2024-09-25 05:42:00|5725.07|5724.37|5725.2|5724.5|5725.2|5724.5|5725.07|5724.37|14
1727242930000|2024-09-25 05:42:10|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|9
1727242940000|2024-09-25 05:42:20|5725.2|5724.5|5724.95|5724.25|5725.45|5724.75|5724.95|5724.25|46
1727242950000|2024-09-25 05:42:30|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|9
1727242960000|2024-09-25 05:42:40|5724.95|5724.25|5725.2|5724.5|5725.2|5724.5|5724.95|5724.25|18
1727242970000|2024-09-25 05:42:50|5724.95|5724.25|5724.95|5724.25|5724.95|5724.25|5724.95|5724.25|7
1727242980000|2024-09-25 05:43:00|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|5
1727242990000|2024-09-25 05:43:10|5724.95|5724.25|5724.95|5724.25|5724.95|5724.25|5724.95|5724.25|11
1727243000000|2024-09-25 05:43:20|||||||||9
1727243020000|2024-09-25 05:43:40|5724.7|5724|5724.7|5724|5724.7|5724|5724.45|5723.75|65
1727243030000|2024-09-25 05:43:50|5724.45|5723.75|5724.45|5723.75|5724.45|5723.75|5724.45|5723.75|26
1727243040000|2024-09-25 05:44:00|||||||||3
1727243050000|2024-09-25 05:44:10|||||||||38
1727243060000|2024-09-25 05:44:20|5723.95|5723.25|5723.7|5723|5723.95|5723.25|5723.7|5723|131
1727243070000|2024-09-25 05:44:30|5723.82|5723.12|5722.7|5722|5723.82|5723.12|5722.45|5721.75|383
1727243080000|2024-09-25 05:44:40|5722.45|5721.75|5722.7|5722|5722.7|5722|5722.2|5721.5|81
1727243090000|2024-09-25 05:44:50|5722.45|5721.75|5722.95|5722.25|5722.95|5722.25|5722.45|5721.75|52
1727243100000|2024-09-25 05:45:00|5722.7|5722|5723.07|5722.37|5723.2|5722.5|5722.7|5722|21
1727243110000|2024-09-25 05:45:10|5722.95|5722.25|5722.95|5722.25|5723.2|5722.5|5722.95|5722.25|24
1727243120000|2024-09-25 05:45:20|5722.7|5722|5722.95|5722.25|5722.95|5722.25|5722.7|5722|25
1727243130000|2024-09-25 05:45:30|5722.82|5722.12|5722.7|5722|5722.95|5722.25|5722.7|5722|14
1727243140000|2024-09-25 05:45:40|||||||||4
1727243150000|2024-09-25 05:45:50|5722.45|5721.75|5722.45|5721.75|5722.7|5722|5722.45|5721.75|39
1727243160000|2024-09-25 05:46:00|5722.7|5722|5722.45|5721.75|5722.7|5722|5722.2|5721.5|68
1727243170000|2024-09-25 05:46:10|5722.2|5721.5|5722.2|5721.5|5722.45|5721.75|5722.2|5721.5|125
1727243180000|2024-09-25 05:46:20|5722.45|5721.75|5722.2|5721.5|5722.45|5721.75|5722.2|5721.5|58
1727243190000|2024-09-25 05:46:30|5722.32|5721.62|5722.2|5721.5|5722.32|5721.62|5721.95|5721.25|35
1727243200000|2024-09-25 05:46:40|5721.95|5721.25|5722.2|5721.5|5722.2|5721.5|5721.95|5721.25|31
1727243210000|2024-09-25 05:46:50|||||||||30
1727243220000|2024-09-25 05:47:00|||||||||9
1727243230000|2024-09-25 05:47:10|5721.95|5721.25|5721.95|5721.25|5721.95|5721.25|5721.7|5721|64
1727243240000|2024-09-25 05:47:20|5722.2|5721.5|5722.2|5721.5|5722.2|5721.5|5722.2|5721.5|8
1727243250000|2024-09-25 05:47:30|5722.32|5721.62|5722.32|5721.62|5722.32|5721.62|5722.2|5721.5|29
1727243260000|2024-09-25 05:47:40|5722.2|5721.5|5722.2|5721.5|5722.2|5721.5|5722.2|5721.5|6
1727243270000|2024-09-25 05:47:50|||||||||5
1727243280000|2024-09-25 05:48:00|5721.95|5721.25|5721.7|5721|5721.95|5721.25|5721.7|5721|36
1727243290000|2024-09-25 05:48:10|5721.45|5720.75|5721.45|5720.75|5721.45|5720.75|5721.45|5720.75|42
1727243300000|2024-09-25 05:48:20|5721.95|5721.25|5721.45|5720.75|5721.95|5721.25|5721.45|5720.75|83
1727243310000|2024-09-25 05:48:30|5721.7|5721|5720.95|5720.25|5721.7|5721|5720.7|5720|188
1727243320000|2024-09-25 05:48:40|5720.7|5720|5720.95|5720.25|5720.95|5720.25|5720.7|5720|89
1727243330000|2024-09-25 05:48:50|5721.2|5720.5|5720.95|5720.25|5721.2|5720.5|5720.95|5720.25|22
1727243340000|2024-09-25 05:49:00|5720.7|5720|5720.7|5720|5720.7|5720|5720.7|5720|6
1727243350000|2024-09-25 05:49:10|5720.45|5719.75|5720.7|5720|5720.7|5720|5720.45|5719.75|31
1727243360000|2024-09-25 05:49:20|5720.82|5720.12|5720.7|5720|5720.95|5720.25|5720.7|5720|25
1727243370000|2024-09-25 05:49:30|5720.82|5720.12|5720.7|5720|5720.82|5720.12|5720.7|5720|42
1727243380000|2024-09-25 05:49:40|5720.45|5719.75|5720.45|5719.75|5720.45|5719.75|5720.45|5719.75|186
1727243390000|2024-09-25 05:49:50|5720.7|5720|5720.7|5720|5720.7|5720|5720.45|5719.75|54
1727243400000|2024-09-25 05:50:00|5720.45|5719.75|5720.7|5720|5720.7|5720|5720.45|5719.75|47
1727243410000|2024-09-25 05:50:10|5720.82|5720.12|5720.7|5720|5720.95|5720.25|5720.7|5720|36
1727243420000|2024-09-25 05:50:20|5720.95|5720.25|5721.45|5720.75|5721.45|5720.75|5720.95|5720.25|77
1727243430000|2024-09-25 05:50:30|||||||||5
1727243440000|2024-09-25 05:50:40|||||||||4
1727243450000|2024-09-25 05:50:50|||||||||23
1727243460000|2024-09-25 05:51:00|5721.7|5721|5721.95|5721.25|5721.95|5721.25|5721.7|5721|34
1727243470000|2024-09-25 05:51:10|5721.7|5721|5721.95|5721.25|5721.95|5721.25|5721.7|5721|31
1727243480000|2024-09-25 05:51:20|5721.7|5721|5721.95|5721.25|5721.95|5721.25|5721.7|5721|49
1727243510000|2024-09-25 05:51:50|5722.2|5721.5|5722.2|5721.5|5722.2|5721.5|5722.2|5721.5|40
1727243520000|2024-09-25 05:52:00|5722.45|5721.75|5722.45|5721.75|5722.45|5721.75|5722.45|5721.75|21
1727243530000|2024-09-25 05:52:10|||||||||29
1727243540000|2024-09-25 05:52:20|5722.7|5722|5722.7|5722|5722.7|5722|5722.7|5722|34
1727243550000|2024-09-25 05:52:30|5722.95|5722.25|5722.95|5722.25|5722.95|5722.25|5722.7|5722|34
1727243560000|2024-09-25 05:52:40|||||||||1
1727243570000|2024-09-25 05:52:50|5723.2|5722.5|5723.2|5722.5|5723.2|5722.5|5723.2|5722.5|21
1727243580000|2024-09-25 05:53:00|||||||||23
1727243590000|2024-09-25 05:53:10|||||||||30
1727243600000|2024-09-25 05:53:20|5723.45|5722.75|5723.7|5723|5723.7|5723|5723.45|5722.75|31
1727243610000|2024-09-25 05:53:30|5723.45|5722.75|5723.45|5722.75|5723.7|5723|5723.45|5722.75|39
1727243620000|2024-09-25 05:53:40|||||||||2
1727243630000|2024-09-25 05:53:50|5723.7|5723|5723.95|5723.25|5723.95|5723.25|5723.7|5723|130
1727243640000|2024-09-25 05:54:00|5724.2|5723.5|5723.7|5723|5724.2|5723.5|5723.7|5723|106
1727243650000|2024-09-25 05:54:10|||||||||9
1727243660000|2024-09-25 05:54:20|||||||||2
1727243670000|2024-09-25 05:54:30|5723.95|5723.25|5723.7|5723|5723.95|5723.25|5723.7|5723|32
1727243680000|2024-09-25 05:54:40|||||||||15
1727243690000|2024-09-25 05:54:50|5723.95|5723.25|5723.95|5723.25|5723.95|5723.25|5723.95|5723.25|31
1727243700000|2024-09-25 05:55:00|5723.7|5723|5723.95|5723.25|5723.95|5723.25|5723.7|5723|34
1727243710000|2024-09-25 05:55:10|||||||||27
1727243720000|2024-09-25 05:55:20|5723.82|5723.12|5723.7|5723|5723.95|5723.25|5723.7|5723|19
1727243730000|2024-09-25 05:55:30|5723.45|5722.75|5723.45|5722.75|5723.45|5722.75|5723.45|5722.75|28
1727243740000|2024-09-25 05:55:40|5723.32|5722.62|5723.2|5722.5|5723.32|5722.62|5723.2|5722.5|27
1727243750000|2024-09-25 05:55:50|||||||||4
1727243760000|2024-09-25 05:56:00|5723.32|5722.62|5723.45|5722.75|5723.45|5722.75|5723.2|5722.5|13
1727243770000|2024-09-25 05:56:10|5723.32|5722.62|5723.2|5722.5|5723.45|5722.75|5723.2|5722.5|11
1727243780000|2024-09-25 05:56:20|5723.45|5722.75|5723.45|5722.75|5723.45|5722.75|5723.45|5722.75|16
1727243790000|2024-09-25 05:56:30|5723.2|5722.5|5722.95|5722.25|5723.2|5722.5|5722.95|5722.25|20
1727243800000|2024-09-25 05:56:40|5723.2|5722.5|5723.2|5722.5|5723.2|5722.5|5723.2|5722.5|21
1727243810000|2024-09-25 05:56:50|5722.95|5722.25|5723.2|5722.5|5723.2|5722.5|5722.95|5722.25|16
1727243820000|2024-09-25 05:57:00|5722.95|5722.25|5723.2|5722.5|5723.2|5722.5|5722.95|5722.25|18
1727243830000|2024-09-25 05:57:10|5723.45|5722.75|5723.45|5722.75|5723.45|5722.75|5723.45|5722.75|28
1727243840000|2024-09-25 05:57:20|5723.7|5723|5723.7|5723|5723.7|5723|5723.7|5723|24
1727243850000|2024-09-25 05:57:30|||||||||3
1727243860000|2024-09-25 05:57:40|5723.45|5722.75|5723.45|5722.75|5723.45|5722.75|5723.45|5722.75|14
1727243870000|2024-09-25 05:57:50|5722.95|5722.25|5722.95|5722.25|5722.95|5722.25|5722.95|5722.25|43
1727243880000|2024-09-25 05:58:00|5722.7|5722|5722.7|5722|5722.7|5722|5722.7|5722|17
1727243890000|2024-09-25 05:58:10|5722.82|5722.12|5722.82|5722.12|5722.82|5722.12|5722.7|5722|16
1727243900000|2024-09-25 05:58:20|5722.95|5722.25|5722.95|5722.25|5722.95|5722.25|5722.95|5722.25|0
1727243910000|2024-09-25 05:58:30|5722.7|5722|5723.2|5722.5|5723.2|5722.5|5722.7|5722|39
1727243930000|2024-09-25 05:58:50|5722.95|5722.25|5723.2|5722.5|5723.2|5722.5|5722.95|5722.25|67
1727243940000|2024-09-25 05:59:00|5723.45|5722.75|5722.95|5722.25|5723.45|5722.75|5722.95|5722.25|37
1727243950000|2024-09-25 05:59:10|5722.7|5722|5722.95|5722.25|5722.95|5722.25|5722.7|5722|29
1727243960000|2024-09-25 05:59:20|5723.07|5722.37|5722.7|5722|5723.2|5722.5|5722.7|5722|43
1727243970000|2024-09-25 05:59:30|||||||||2
1727243980000|2024-09-25 05:59:40|||||||||28
1727243990000|2024-09-25 05:59:50|5722.45|5721.75|5722.32|5721.62|5722.45|5721.75|5722.2|5721.5|40
1727244000000|2024-09-25 06:00:00|5722.2|5721.5|5721.45|5720.75|5722.2|5721.5|5721.45|5720.75|115
1727244010000|2024-09-25 06:00:10|5721.57|5720.87|5721.45|5720.75|5721.7|5721|5721.45|5720.75|67
1727244020000|2024-09-25 06:00:20|5721.7|5721|5721.45|5720.75|5721.95|5721.25|5721.45|5720.75|58
1727244030000|2024-09-25 06:00:30|5721.7|5721|5721.7|5721|5721.7|5721|5721.45|5720.75|31
1727244040000|2024-09-25 06:00:40|5721.95|5721.25|5722.2|5721.5|5722.2|5721.5|5721.95|5721.25|50
1727244050000|2024-09-25 06:00:50|||||||||9
1727244060000|2024-09-25 06:01:00|5722.45|5721.75|5722.7|5722|5722.7|5722|5722.45|5721.75|94
1727244070000|2024-09-25 06:01:10|5722.82|5722.12|5722.7|5722|5722.95|5722.25|5722.7|5722|59
1727244080000|2024-09-25 06:01:20|5722.45|5721.75|5722.7|5722|5722.7|5722|5722.45|5721.75|12
1727244090000|2024-09-25 06:01:30|5722.95|5722.25|5722.95|5722.25|5722.95|5722.25|5722.95|5722.25|8
1727244100000|2024-09-25 06:01:40|5723.07|5722.37|5723.45|5722.75|5723.45|5722.75|5723.07|5722.37|33
1727244110000|2024-09-25 06:01:50|5723.2|5722.5|5722.7|5722|5723.2|5722.5|5722.7|5722|74
1727244120000|2024-09-25 06:02:00|5722.95|5722.25|5722.82|5722.12|5722.95|5722.25|5722.7|5722|24
1727244130000|2024-09-25 06:02:10|5722.95|5722.25|5722.95|5722.25|5722.95|5722.25|5722.7|5722|14
1727244140000|2024-09-25 06:02:20|5722.82|5722.12|5722.95|5722.25|5722.95|5722.25|5722.82|5722.12|1
1727244150000|2024-09-25 06:02:30|5723.2|5722.5|5723.2|5722.5|5723.45|5722.75|5723.2|5722.5|31
1727244160000|2024-09-25 06:02:40|5723.32|5722.62|5723.2|5722.5|5723.32|5722.62|5723.2|5722.5|14
1727244170000|2024-09-25 06:02:50|5723.32|5722.62|5723.45|5722.75|5723.45|5722.75|5723.32|5722.62|4
1727244180000|2024-09-25 06:03:00|5723.2|5722.5|5723.45|5722.75|5723.45|5722.75|5723.2|5722.5|6
1727244190000|2024-09-25 06:03:10|5723.32|5722.62|5722.95|5722.25|5723.45|5722.75|5722.95|5722.25|11
1727244200000|2024-09-25 06:03:20|||||||||3
1727244210000|2024-09-25 06:03:30|||||||||1
1727244220000|2024-09-25 06:03:40|5722.7|5722|5722.7|5722|5722.95|5722.25|5722.7|5722|30
1727244230000|2024-09-25 06:03:50|5722.45|5721.75|5722.7|5722|5722.7|5722|5722.45|5721.75|14
1727244240000|2024-09-25 06:04:00|5722.45|5721.75|5722.7|5722|5722.7|5722|5722.45|5721.75|29
1727244250000|2024-09-25 06:04:10|5722.95|5722.25|5722.95|5722.25|5723.2|5722.5|5722.95|5722.25|33
1727244260000|2024-09-25 06:04:20|||||||||9
1727244270000|2024-09-25 06:04:30|5723.2|5722.5|5722.7|5722|5723.2|5722.5|5722.7|5722|30
1727244280000|2024-09-25 06:04:40|5722.95|5722.25|5722.95|5722.25|5722.95|5722.25|5722.95|5722.25|6
1727244290000|2024-09-25 06:04:50|||||||||4
1727244300000|2024-09-25 06:05:00|5722.7|5722|5722.7|5722|5722.95|5722.25|5722.7|5722|14
1727244310000|2024-09-25 06:05:10|||||||||21
1727244320000|2024-09-25 06:05:20|5722.95|5722.25|5722.95|5722.25|5722.95|5722.25|5722.95|5722.25|47
1727244330000|2024-09-25 06:05:30|5723.07|5722.37|5723.2|5722.5|5723.2|5722.5|5723.07|5722.37|22
1727244340000|2024-09-25 06:05:40|||||||||2
1727244350000|2024-09-25 06:05:50|||||||||12
1727244360000|2024-09-25 06:06:00|5722.95|5722.25|5722.95|5722.25|5722.95|5722.25|5722.95|5722.25|4
1727244370000|2024-09-25 06:06:10|||||||||11
1727244380000|2024-09-25 06:06:20|5722.82|5722.12|5722.7|5722|5722.82|5722.12|5722.7|5722|23
1727244390000|2024-09-25 06:06:30|5722.95|5722.25|5722.95|5722.25|5722.95|5722.25|5722.95|5722.25|13
1727244400000|2024-09-25 06:06:40|||||||||1
1727244420000|2024-09-25 06:07:00|||||||||30
1727244430000|2024-09-25 06:07:10|5722.82|5722.12|5722.95|5722.25|5723.2|5722.5|5722.82|5722.12|27
1727244440000|2024-09-25 06:07:20|||||||||2
1727244450000|2024-09-25 06:07:30|5722.7|5722|5722.7|5722|5722.7|5722|5722.7|5722|24
1727244460000|2024-09-25 06:07:40|5722.82|5722.12|5722.7|5722|5722.82|5722.12|5722.7|5722|39
1727244470000|2024-09-25 06:07:50|5722.82|5722.12|5723.2|5722.5|5723.2|5722.5|5722.7|5722|15
1727244480000|2024-09-25 06:08:00|||||||||2
1727244490000|2024-09-25 06:08:10|5722.95|5722.25|5722.7|5722|5722.95|5722.25|5722.7|5722|26
1727244500000|2024-09-25 06:08:20|5722.45|5721.75|5722.45|5721.75|5722.45|5721.75|5722.45|5721.75|54
1727244510000|2024-09-25 06:08:30|5722.2|5721.5|5721.45|5720.75|5722.32|5721.62|5721.45|5720.75|176
1727244520000|2024-09-25 06:08:40|5721.7|5721|5721.7|5721|5721.7|5721|5721.45|5720.75|42
1727244530000|2024-09-25 06:08:50|||||||||38
1727244540000|2024-09-25 06:09:00|5721.95|5721.25|5721.95|5721.25|5721.95|5721.25|5721.7|5721|32
1727244550000|2024-09-25 06:09:10|5722.2|5721.5|5722.2|5721.5|5722.2|5721.5|5722.2|5721.5|15
1727244560000|2024-09-25 06:09:20|||||||||3
1727244570000|2024-09-25 06:09:30|5722.32|5721.62|5722.45|5721.75|5722.7|5722|5722.32|5721.62|42
1727244580000|2024-09-25 06:09:40|5722.7|5722|5722.95|5722.25|5722.95|5722.25|5722.7|5722|25
1727244590000|2024-09-25 06:09:50|5723.07|5722.37|5723.2|5722.5|5723.2|5722.5|5722.95|5722.25|37
1727244600000|2024-09-25 06:10:00|5722.95|5722.25|5722.95|5722.25|5722.95|5722.25|5722.7|5722|19
1727244610000|2024-09-25 06:10:10|||||||||4
1727244620000|2024-09-25 06:10:20|5723.2|5722.5|5723.2|5722.5|5723.2|5722.5|5723.2|5722.5|16
1727244630000|2024-09-25 06:10:30|||||||||11
1727244650000|2024-09-25 06:10:50|5722.95|5722.25|5722.95|5722.25|5722.95|5722.25|5722.7|5722|21
1727244660000|2024-09-25 06:11:00|5723.2|5722.5|5722.95|5722.25|5723.2|5722.5|5722.95|5722.25|5
1727244670000|2024-09-25 06:11:10|||||||||1
1727244680000|2024-09-25 06:11:20|5723.2|5722.5|5722.95|5722.25|5723.2|5722.5|5722.95|5722.25|30
1727244690000|2024-09-25 06:11:30|5723.07|5722.37|5722.95|5722.25|5723.2|5722.5|5722.95|5722.25|37
1727244700000|2024-09-25 06:11:40|5722.7|5722|5722.7|5722|5722.7|5722|5722.7|5722|10
1727244710000|2024-09-25 06:11:50|5722.57|5721.87|5722.45|5721.75|5722.57|5721.87|5722.45|5721.75|17
1727244720000|2024-09-25 06:12:00|||||||||1
1727244730000|2024-09-25 06:12:10|5722.2|5721.5|5722.2|5721.5|5722.2|5721.5|5722.2|5721.5|12
1727244740000|2024-09-25 06:12:20|5722.07|5721.37|5722.2|5721.5|5722.2|5721.5|5721.95|5721.25|22
1727244750000|2024-09-25 06:12:30|||||||||3
1727244760000|2024-09-25 06:12:40|5721.95|5721.25|5721.95|5721.25|5721.95|5721.25|5721.95|5721.25|13
1727244770000|2024-09-25 06:12:50|5722.2|5721.5|5722.2|5721.5|5722.2|5721.5|5722.2|5721.5|3
1727244780000|2024-09-25 06:13:00|||||||||1
1727244790000|2024-09-25 06:13:10|5721.95|5721.25|5721.95|5721.25|5721.95|5721.25|5721.95|5721.25|13
1727244800000|2024-09-25 06:13:20|5721.7|5721|5721.95|5721.25|5721.95|5721.25|5721.7|5721|43
1727244810000|2024-09-25 06:13:30|5721.7|5721|5721.7|5721|5721.7|5721|5721.7|5721|5
1727244820000|2024-09-25 06:13:40|5721.82|5721.12|5721.7|5721|5721.95|5721.25|5721.7|5721|32
1727244830000|2024-09-25 06:13:50|5721.95|5721.25|5721.95|5721.25|5721.95|5721.25|5721.95|5721.25|12
1727244840000|2024-09-25 06:14:00|5721.82|5721.12|5721.7|5721|5721.95|5721.25|5721.7|5721|18
1727244850000|2024-09-25 06:14:10|5721.45|5720.75|5721.2|5720.5|5721.45|5720.75|5721.2|5720.5|38
1727244860000|2024-09-25 06:14:20|5721.32|5720.62|5721.2|5720.5|5721.32|5720.62|5721.2|5720.5|41
1727244870000|2024-09-25 06:14:30|||||||||11
1727244880000|2024-09-25 06:14:40|5721.07|5720.37|5721.2|5720.5|5721.32|5720.62|5720.95|5720.25|59
1727244890000|2024-09-25 06:14:50|5721.07|5720.37|5720.95|5720.25|5721.07|5720.37|5720.7|5720|36
1727244900000|2024-09-25 06:15:00|5720.82|5720.12|5720.95|5720.25|5720.95|5720.25|5720.7|5720|32
1727244910000|2024-09-25 06:15:10|5721.2|5720.5|5720.95|5720.25|5721.2|5720.5|5720.95|5720.25|67
1727244920000|2024-09-25 06:15:20|5721.07|5720.37|5721.2|5720.5|5721.2|5720.5|5720.95|5720.25|23
1727244930000|2024-09-25 06:15:30|5720.95|5720.25|5720.95|5720.25|5720.95|5720.25|5720.95|5720.25|25
1727244940000|2024-09-25 06:15:40|||||||||40
1727244950000|2024-09-25 06:15:50|5720.7|5720|5720.7|5720|5720.7|5720|5720.7|5720|24
1727244960000|2024-09-25 06:16:00|5720.45|5719.75|5718.7|5718|5720.45|5719.75|5717.95|5717.25|769
1727244970000|2024-09-25 06:16:10|5718.45|5717.75|5718.7|5718|5718.7|5718|5718.2|5717.5|142
1727244980000|2024-09-25 06:16:20|5718.95|5718.25|5718.95|5718.25|5719.07|5718.37|5718.95|5718.25|30
1727244990000|2024-09-25 06:16:30|5719.2|5718.5|5719.45|5718.75|5719.45|5718.75|5719.2|5718.5|89
1727245000000|2024-09-25 06:16:40|5719.7|5719|5719.45|5718.75|5719.7|5719|5719.45|5718.75|44
1727245010000|2024-09-25 06:16:50|5719.2|5718.5|5718.95|5718.25|5719.2|5718.5|5718.95|5718.25|20
1727245020000|2024-09-25 06:17:00|5719.2|5718.5|5719.7|5719|5719.7|5719|5719.2|5718.5|103
1727245030000|2024-09-25 06:17:10|5719.95|5719.25|5719.7|5719|5719.95|5719.25|5719.7|5719|44
1727245040000|2024-09-25 06:17:20|5719.82|5719.12|5719.7|5719|5719.82|5719.12|5719.7|5719|34
1727245050000|2024-09-25 06:17:30|5720.2|5719.5|5719.95|5719.25|5720.2|5719.5|5719.7|5719|111
1727245060000|2024-09-25 06:17:40|5719.7|5719|5719.7|5719|5719.7|5719|5719.7|5719|26
1727245070000|2024-09-25 06:17:50|5719.45|5718.75|5719.7|5719|5719.7|5719|5719.45|5718.75|52
1727245080000|2024-09-25 06:18:00|5719.57|5718.87|5718.95|5718.25|5719.7|5719|5718.95|5718.25|133
1727245090000|2024-09-25 06:18:10|5718.7|5718|5719.2|5718.5|5719.2|5718.5|5718.7|5718|38
1727245100000|2024-09-25 06:18:20|5719.45|5718.75|5719.2|5718.5|5719.45|5718.75|5719.2|5718.5|11
1727245110000|2024-09-25 06:18:30|5719.45|5718.75|5719.45|5718.75|5719.45|5718.75|5719.45|5718.75|18
1727245120000|2024-09-25 06:18:40|5719.7|5719|5719.57|5718.87|5719.7|5719|5719.57|5718.87|29
1727245130000|2024-09-25 06:18:50|5719.45|5718.75|5719.7|5719|5719.7|5719|5719.45|5718.75|4
1727245140000|2024-09-25 06:19:00|5719.95|5719.25|5720.7|5720|5720.7|5720|5719.95|5719.25|81
1727245150000|2024-09-25 06:19:10|5720.57|5719.87|5720.7|5720|5720.82|5720.12|5720.57|5719.87|42
1727245160000|2024-09-25 06:19:20|5720.95|5720.25|5720.95|5720.25|5721.2|5720.5|5720.95|5720.25|17
1727245170000|2024-09-25 06:19:30|5721.2|5720.5|5721.2|5720.5|5721.2|5720.5|5721.2|5720.5|10
1727245180000|2024-09-25 06:19:40|||||||||15
1727245190000|2024-09-25 06:19:50|5721.32|5720.62|5721.32|5720.62|5721.45|5720.75|5721.32|5720.62|17
1727245200000|2024-09-25 06:20:00|5721.2|5720.5|5721.32|5720.62|5721.32|5720.62|5721.2|5720.5|19
1727245210000|2024-09-25 06:20:10|5721.2|5720.5|5721.2|5720.5|5721.2|5720.5|5720.95|5720.25|33
1727245220000|2024-09-25 06:20:20|||||||||16
1727245230000|2024-09-25 06:20:30|5720.7|5720|5720.7|5720|5720.95|5720.25|5720.7|5720|42
1727245240000|2024-09-25 06:20:40|||||||||15
1727245250000|2024-09-25 06:20:50|5720.45|5719.75|5720.2|5719.5|5720.45|5719.75|5720.2|5719.5|20
1727245260000|2024-09-25 06:21:00|5719.95|5719.25|5719.95|5719.25|5720.45|5719.75|5719.7|5719|54
1727245270000|2024-09-25 06:21:10|||||||||22
1727245280000|2024-09-25 06:21:20|5720.07|5719.37|5719.7|5719|5720.2|5719.5|5719.7|5719|14
1727245290000|2024-09-25 06:21:30|5719.95|5719.25|5719.95|5719.25|5720.2|5719.5|5719.7|5719|20
1727245300000|2024-09-25 06:21:40|5720.2|5719.5|5720.2|5719.5|5720.2|5719.5|5719.95|5719.25|11
1727245310000|2024-09-25 06:21:50|5720.07|5719.37|5720.45|5719.75|5720.45|5719.75|5719.95|5719.25|21
1727245320000|2024-09-25 06:22:00|5720.2|5719.5|5720.2|5719.5|5720.2|5719.5|5719.95|5719.25|41
1727245330000|2024-09-25 06:22:10|||||||||15
1727245340000|2024-09-25 06:22:20|5720.32|5719.62|5720.2|5719.5|5720.45|5719.75|5720.2|5719.5|26
1727245350000|2024-09-25 06:22:30|5720.32|5719.62|5720.45|5719.75|5720.45|5719.75|5720.2|5719.5|15
1727245360000|2024-09-25 06:22:40|5720.57|5719.87|5720.7|5720|5720.7|5720|5720.57|5719.87|31
1727245380000|2024-09-25 06:23:00|5720.45|5719.75|5720.45|5719.75|5720.45|5719.75|5720.45|5719.75|34
1727245390000|2024-09-25 06:23:10|5720.7|5720|5720.45|5719.75|5720.7|5720|5720.45|5719.75|21
1727245400000|2024-09-25 06:23:20|5720.7|5720|5720.7|5720|5720.7|5720|5720.7|5720|3
1727245410000|2024-09-25 06:23:30|5720.95|5720.25|5720.7|5720|5720.95|5720.25|5720.45|5719.75|46
1727245420000|2024-09-25 06:23:40|5720.57|5719.87|5720.45|5719.75|5720.57|5719.87|5720.45|5719.75|13
1727245430000|2024-09-25 06:23:50|5720.57|5719.87|5720.57|5719.87|5720.57|5719.87|5720.45|5719.75|4
1727245440000|2024-09-25 06:24:00|5720.45|5719.75|5720.7|5720|5720.7|5720|5720.2|5719.5|43
1727245450000|2024-09-25 06:24:10|5720.95|5720.25|5721.2|5720.5|5721.2|5720.5|5720.95|5720.25|14
1727245460000|2024-09-25 06:24:20|5720.95|5720.25|5720.95|5720.25|5721.07|5720.37|5720.95|5720.25|10
1727245470000|2024-09-25 06:24:30|5721.07|5720.37|5720.95|5720.25|5721.2|5720.5|5720.95|5720.25|14
1727245480000|2024-09-25 06:24:40|5721.07|5720.37|5720.95|5720.25|5721.2|5720.5|5720.95|5720.25|29
1727245490000|2024-09-25 06:24:50|5721.07|5720.37|5720.95|5720.25|5721.07|5720.37|5720.95|5720.25|13
1727245500000|2024-09-25 06:25:00|5721.2|5720.5|5721.2|5720.5|5721.2|5720.5|5721.2|5720.5|3
1727245510000|2024-09-25 06:25:10|||||||||9
1727245520000|2024-09-25 06:25:20|5720.95|5720.25|5720.95|5720.25|5720.95|5720.25|5720.95|5720.25|38
1727245530000|2024-09-25 06:25:30|5720.82|5720.12|5720.7|5720|5720.82|5720.12|5720.7|5720|20
1727245540000|2024-09-25 06:25:40|5720.45|5719.75|5720.45|5719.75|5720.45|5719.75|5720.45|5719.75|8
1727245550000|2024-09-25 06:25:50|5720.2|5719.5|5720.2|5719.5|5720.2|5719.5|5720.2|5719.5|26
1727245560000|2024-09-25 06:26:00|5720.45|5719.75|5720.2|5719.5|5720.45|5719.75|5720.2|5719.5|32
1727245570000|2024-09-25 06:26:10|5720.32|5719.62|5720.2|5719.5|5720.32|5719.62|5720.2|5719.5|6
1727245580000|2024-09-25 06:26:20|||||||||9
1727245590000|2024-09-25 06:26:30|5719.95|5719.25|5720.2|5719.5|5720.2|5719.5|5719.95|5719.25|98
1727245600000|2024-09-25 06:26:40|5719.95|5719.25|5719.95|5719.25|5719.95|5719.25|5719.95|5719.25|15
1727245610000|2024-09-25 06:26:50|5720.2|5719.5|5720.2|5719.5|5720.2|5719.5|5720.2|5719.5|13
1727245620000|2024-09-25 06:27:00|5719.95|5719.25|5719.7|5719|5719.95|5719.25|5719.7|5719|33
1727245630000|2024-09-25 06:27:10|5719.57|5718.87|5719.45|5718.75|5719.57|5718.87|5719.45|5718.75|40
1727245640000|2024-09-25 06:27:20|5719.2|5718.5|5719.2|5718.5|5719.2|5718.5|5719.2|5718.5|26
1727245650000|2024-09-25 06:27:30|5719.32|5718.62|5719.45|5718.75|5719.45|5718.75|5719.32|5718.62|24
1727245660000|2024-09-25 06:27:40|||||||||2
1727245670000|2024-09-25 06:27:50|||||||||3
1727245680000|2024-09-25 06:28:00|5719.2|5718.5|5719.45|5718.75|5719.45|5718.75|5719.2|5718.5|59
1727245690000|2024-09-25 06:28:10|5719.2|5718.5|5719.2|5718.5|5719.32|5718.62|5719.2|5718.5|22
1727245700000|2024-09-25 06:28:20|5719.32|5718.62|5719.45|5718.75|5719.45|5718.75|5719.32|5718.62|3
1727245710000|2024-09-25 06:28:30|5719.2|5718.5|5719.2|5718.5|5719.2|5718.5|5719.2|5718.5|2
1727245720000|2024-09-25 06:28:40|5718.95|5718.25|5718.95|5718.25|5718.95|5718.25|5718.95|5718.25|14
1727245730000|2024-09-25 06:28:50|5719.07|5718.37|5719.2|5718.5|5719.2|5718.5|5718.95|5718.25|36
1727245750000|2024-09-25 06:29:10|5719.32|5718.62|5719.2|5718.5|5719.45|5718.75|5719.2|5718.5|41
1727245760000|2024-09-25 06:29:20|||||||||5
1727245770000|2024-09-25 06:29:30|5719.07|5718.37|5718.95|5718.25|5719.07|5718.37|5718.95|5718.25|24
1727245780000|2024-09-25 06:29:40|5718.7|5718|5718.7|5718|5718.7|5718|5718.7|5718|15
1727245790000|2024-09-25 06:29:50|5718.95|5718.25|5718.95|5718.25|5719.07|5718.37|5718.95|5718.25|42
1727245800000|2024-09-25 06:30:00|5719.2|5718.5|5718.95|5718.25|5719.2|5718.5|5718.45|5717.75|116
1727245810000|2024-09-25 06:30:10|5718.82|5718.12|5719.45|5718.75|5719.7|5719|5718.82|5718.12|86
1727245820000|2024-09-25 06:30:20|5719.2|5718.5|5719.2|5718.5|5719.45|5718.75|5719.2|5718.5|49
1727245830000|2024-09-25 06:30:30|||||||||1
1727245840000|2024-09-25 06:30:40|||||||||16
1727245850000|2024-09-25 06:30:50|||||||||2
1727245860000|2024-09-25 06:31:00|5719.07|5718.37|5719.2|5718.5|5719.2|5718.5|5718.7|5718|64
1727245870000|2024-09-25 06:31:10|5718.95|5718.25|5718.7|5718|5719.2|5718.5|5718.7|5718|59
1727245880000|2024-09-25 06:31:20|5718.57|5717.87|5718.45|5717.75|5718.7|5718|5718.45|5717.75|41
1727245890000|2024-09-25 06:31:30|5718.2|5717.5|5718.7|5718|5718.7|5718|5718.2|5717.5|46
1727245900000|2024-09-25 06:31:40|5718.57|5717.87|5718.7|5718|5718.95|5718.25|5718.57|5717.87|20
1727245910000|2024-09-25 06:31:50|5718.95|5718.25|5718.7|5718|5718.95|5718.25|5718.7|5718|26
1727245920000|2024-09-25 06:32:00|5718.45|5717.75|5718.45|5717.75|5718.45|5717.75|5718.45|5717.75|17
1727245930000|2024-09-25 06:32:10|5718.7|5718|5718.7|5718|5718.7|5718|5718.45|5717.75|26
1727245940000|2024-09-25 06:32:20|5718.45|5717.75|5718.2|5717.5|5718.45|5717.75|5718.2|5717.5|30
1727245950000|2024-09-25 06:32:30|5717.95|5717.25|5718.2|5717.5|5718.2|5717.5|5717.95|5717.25|18
1727245960000|2024-09-25 06:32:40|5717.95|5717.25|5717.95|5717.25|5717.95|5717.25|5717.7|5717|82
1727245970000|2024-09-25 06:32:50|5718.07|5717.37|5717.95|5717.25|5718.2|5717.5|5717.95|5717.25|23
1727245980000|2024-09-25 06:33:00|5718.2|5717.5|5718.2|5717.5|5718.2|5717.5|5717.95|5717.25|17
1727245990000|2024-09-25 06:33:10|5718.45|5717.75|5718.45|5717.75|5718.7|5718|5718.45|5717.75|91
1727246000000|2024-09-25 06:33:20|5718.7|5718|5718.95|5718.25|5718.95|5718.25|5718.7|5718|32
1727246010000|2024-09-25 06:33:30|5719.2|5718.5|5719.45|5718.75|5719.45|5718.75|5719.2|5718.5|41
1727246020000|2024-09-25 06:33:40|5719.7|5719|5719.7|5719|5719.7|5719|5719.7|5719|7
1727246030000|2024-09-25 06:33:50|5719.45|5718.75|5719.45|5718.75|5719.7|5719|5719.45|5718.75|35
1727246040000|2024-09-25 06:34:00|5719.2|5718.5|5718.95|5718.25|5719.45|5718.75|5718.95|5718.25|34
1727246050000|2024-09-25 06:34:10|||||||||56
1727246060000|2024-09-25 06:34:20|5719.2|5718.5|5719.2|5718.5|5719.2|5718.5|5719.07|5718.37|84
1727246070000|2024-09-25 06:34:30|5718.95|5718.25|5719.2|5718.5|5719.2|5718.5|5718.95|5718.25|25
1727246080000|2024-09-25 06:34:40|||||||||3
1727246090000|2024-09-25 06:34:50|5719.45|5718.75|5719.45|5718.75|5719.45|5718.75|5719.2|5718.5|53
1727246100000|2024-09-25 06:35:00|5719.2|5718.5|5719.45|5718.75|5719.57|5718.87|5718.95|5718.25|79
1727246110000|2024-09-25 06:35:10|5719.2|5718.5|5719.45|5718.75|5719.45|5718.75|5719.2|5718.5|41
1727246120000|2024-09-25 06:35:20|||||||||23
1727246130000|2024-09-25 06:35:30|5719.2|5718.5|5719.45|5718.75|5719.45|5718.75|5719.2|5718.5|23
1727246150000|2024-09-25 06:35:50|5719.7|5719|5719.7|5719|5719.7|5719|5719.57|5718.87|17
1727246160000|2024-09-25 06:36:00|5719.95|5719.25|5719.45|5718.75|5719.95|5719.25|5719.2|5718.5|91
1727246170000|2024-09-25 06:36:10|||||||||18
1727246180000|2024-09-25 06:36:20|5719.2|5718.5|5719.2|5718.5|5719.32|5718.62|5719.2|5718.5|14
1727246190000|2024-09-25 06:36:30|5719.45|5718.75|5719.45|5718.75|5719.45|5718.75|5719.45|5718.75|14
1727246200000|2024-09-25 06:36:40|5719.32|5718.62|5719.2|5718.5|5719.32|5718.62|5719.2|5718.5|13
1727246210000|2024-09-25 06:36:50|5719.45|5718.75|5719.45|5718.75|5719.45|5718.75|5719.45|5718.75|4
1727246220000|2024-09-25 06:37:00|||||||||22
1727246230000|2024-09-25 06:37:10|||||||||8
1727246240000|2024-09-25 06:37:20|||||||||19
1727246260000|2024-09-25 06:37:40|||||||||6
1727246270000|2024-09-25 06:37:50|5719.7|5719|5719.57|5718.87|5719.7|5719|5719.57|5718.87|23
1727246280000|2024-09-25 06:38:00|5719.45|5718.75|5718.95|5718.25|5719.45|5718.75|5718.95|5718.25|58
1727246290000|2024-09-25 06:38:10|5718.7|5718|5718.45|5717.75|5718.7|5718|5718.45|5717.75|55
1727246300000|2024-09-25 06:38:20|5718.57|5717.87|5718.45|5717.75|5718.7|5718|5718.45|5717.75|24
1727246310000|2024-09-25 06:38:30|5718.7|5718|5718.7|5718|5718.7|5718|5718.45|5717.75|8
1727246320000|2024-09-25 06:38:40|5718.95|5718.25|5718.95|5718.25|5718.95|5718.25|5718.95|5718.25|5
1727246340000|2024-09-25 06:39:00|5719.2|5718.5|5719.2|5718.5|5719.2|5718.5|5719.2|5718.5|32
1727246350000|2024-09-25 06:39:10|||||||||2
1727246360000|2024-09-25 06:39:20|5718.95|5718.25|5718.95|5718.25|5718.95|5718.25|5718.95|5718.25|10
1727246370000|2024-09-25 06:39:30|||||||||1
1727246380000|2024-09-25 06:39:40|5719.2|5718.5|5719.2|5718.5|5719.2|5718.5|5719.2|5718.5|15
1727246390000|2024-09-25 06:39:50|5718.95|5718.25|5718.95|5718.25|5718.95|5718.25|5718.95|5718.25|3
1727246400000|2024-09-25 06:40:00|5718.82|5718.12|5718.95|5718.25|5718.95|5718.25|5718.7|5718|20
1727246420000|2024-09-25 06:40:20|5718.7|5718|5718.7|5718|5718.7|5718|5718.7|5718|14
1727246430000|2024-09-25 06:40:30|5718.57|5717.87|5718.7|5718|5718.7|5718|5718.45|5717.75|29
1727246440000|2024-09-25 06:40:40|5718.45|5717.75|5718.45|5717.75|5718.7|5718|5718.45|5717.75|53
1727246450000|2024-09-25 06:40:50|5718.57|5717.87|5718.45|5717.75|5718.7|5718|5718.45|5717.75|21
1727246460000|2024-09-25 06:41:00|5718.57|5717.87|5718.95|5718.25|5718.95|5718.25|5718.57|5717.87|50
1727246470000|2024-09-25 06:41:10|5718.82|5718.12|5718.7|5718|5718.95|5718.25|5718.7|5718|10
1727246480000|2024-09-25 06:41:20|5718.95|5718.25|5718.7|5718|5718.95|5718.25|5718.7|5718|2
1727246500000|2024-09-25 06:41:40|5718.95|5718.25|5719.2|5718.5|5719.2|5718.5|5718.95|5718.25|25
1727246510000|2024-09-25 06:41:50|5719.45|5718.75|5719.57|5718.87|5719.57|5718.87|5719.2|5718.5|26
1727246520000|2024-09-25 06:42:00|5719.7|5719|5719.95|5719.25|5719.95|5719.25|5719.45|5718.75|25
1727246530000|2024-09-25 06:42:10|5719.82|5719.12|5719.95|5719.25|5719.95|5719.25|5719.82|5719.12|7
1727246550000|2024-09-25 06:42:30|5720.2|5719.5|5720.2|5719.5|5720.2|5719.5|5720.2|5719.5|17
1727246560000|2024-09-25 06:42:40|5720.45|5719.75|5720.7|5720|5720.7|5720|5720.45|5719.75|45
1727246570000|2024-09-25 06:42:50|||||||||14
1727246580000|2024-09-25 06:43:00|5720.95|5720.25|5720.45|5719.75|5720.95|5720.25|5720.45|5719.75|54
1727246590000|2024-09-25 06:43:10|||||||||10
1727246600000|2024-09-25 06:43:20|||||||||11
1727246610000|2024-09-25 06:43:30|||||||||8
1727246630000|2024-09-25 06:43:50|5720.7|5720|5720.7|5720|5720.7|5720|5720.7|5720|15
1727246640000|2024-09-25 06:44:00|5720.45|5719.75|5720.45|5719.75|5720.7|5720|5720.45|5719.75|23
1727246650000|2024-09-25 06:44:10|5720.7|5720|5720.7|5720|5720.7|5720|5720.57|5719.87|18
1727246680000|2024-09-25 06:44:40|5720.45|5719.75|5720.45|5719.75|5720.7|5720|5720.45|5719.75|27
1727246690000|2024-09-25 06:44:50|5720.32|5719.62|5720.45|5719.75|5720.7|5720|5720.2|5719.5|48
1727246700000|2024-09-25 06:45:00|5720.2|5719.5|5720.2|5719.5|5720.2|5719.5|5720.2|5719.5|31
1727246710000|2024-09-25 06:45:10|5719.95|5719.25|5719.95|5719.25|5720.07|5719.37|5719.95|5719.25|25
1727246730000|2024-09-25 06:45:30|5719.7|5719|5719.95|5719.25|5719.95|5719.25|5719.7|5719|14
1727246740000|2024-09-25 06:45:40|5719.7|5719|5719.95|5719.25|5719.95|5719.25|5719.7|5719|20
1727246750000|2024-09-25 06:45:50|||||||||6
1727246760000|2024-09-25 06:46:00|5720.2|5719.5|5719.95|5719.25|5720.2|5719.5|5719.95|5719.25|80
1727246770000|2024-09-25 06:46:10|5719.82|5719.12|5719.82|5719.12|5719.95|5719.25|5719.7|5719|9
1727246780000|2024-09-25 06:46:20|5719.7|5719|5719.7|5719|5719.95|5719.25|5719.7|5719|3
1727246790000|2024-09-25 06:46:30|5719.45|5718.75|5719.45|5718.75|5719.7|5719|5719.45|5718.75|17
1727246800000|2024-09-25 06:46:40|5719.32|5718.62|5719.45|5718.75|5719.45|5718.75|5719.32|5718.62|8
1727246810000|2024-09-25 06:46:50|||||||||1
1727246820000|2024-09-25 06:47:00|5719.2|5718.5|5719.2|5718.5|5719.2|5718.5|5719.2|5718.5|32
1727246830000|2024-09-25 06:47:10|5718.95|5718.25|5719.32|5718.62|5719.45|5718.75|5718.95|5718.25|51
1727246840000|2024-09-25 06:47:20|5719.45|5718.75|5718.95|5718.25|5719.45|5718.75|5718.95|5718.25|10
1727246860000|2024-09-25 06:47:40|5718.7|5718|5718.95|5718.25|5718.95|5718.25|5718.7|5718|20
1727246870000|2024-09-25 06:47:50|5719.2|5718.5|5718.95|5718.25|5719.2|5718.5|5718.95|5718.25|22
1727246880000|2024-09-25 06:48:00|||||||||17
1727246890000|2024-09-25 06:48:10|5719.2|5718.5|5719.2|5718.5|5719.2|5718.5|5719.07|5718.37|23
1727246900000|2024-09-25 06:48:20|5719.45|5718.75|5719.45|5718.75|5719.45|5718.75|5719.2|5718.5|31
1727246910000|2024-09-25 06:48:30|5719.7|5719|5719.7|5719|5719.7|5719|5719.7|5719|5
1727246920000|2024-09-25 06:48:40|||||||||1
1727246950000|2024-09-25 06:49:10|5719.82|5719.12|5719.82|5719.12|5719.95|5719.25|5719.7|5719|30
1727246960000|2024-09-25 06:49:20|5719.95|5719.25|5719.95|5719.25|5719.95|5719.25|5719.95|5719.25|0
1727246970000|2024-09-25 06:49:30|5720.2|5719.5|5720.2|5719.5|5720.2|5719.5|5720.2|5719.5|9
1727246980000|2024-09-25 06:49:40|||||||||1
1727246990000|2024-09-25 06:49:50|5719.95|5719.25|5719.95|5719.25|5719.95|5719.25|5719.95|5719.25|22
1727247010000|2024-09-25 06:50:10|5719.7|5719|5719.7|5719|5719.7|5719|5719.7|5719|12
1727247030000|2024-09-25 06:50:30|||||||||1
1727247040000|2024-09-25 06:50:40|||||||||1
1727247060000|2024-09-25 06:51:00|5719.45|5718.75|5719.45|5718.75|5719.45|5718.75|5719.45|5718.75|19
1727247080000|2024-09-25 06:51:20|||||||||4
1727247090000|2024-09-25 06:51:30|5719.2|5718.5|5719.2|5718.5|5719.2|5718.5|5719.2|5718.5|13
1727247110000|2024-09-25 06:51:50|||||||||1
1727247120000|2024-09-25 06:52:00|5719.45|5718.75|5719.45|5718.75|5719.45|5718.75|5719.45|5718.75|16
1727247130000|2024-09-25 06:52:10|5719.7|5719|5719.7|5719|5719.7|5719|5719.7|5719|15
1727247140000|2024-09-25 06:52:20|5719.45|5718.75|5719.7|5719|5719.7|5719|5719.45|5718.75|41
1727247150000|2024-09-25 06:52:30|5719.82|5719.12|5719.7|5719|5719.82|5719.12|5719.7|5719|13
1727247170000|2024-09-25 06:52:50|||||||||15
1727247180000|2024-09-25 06:53:00|5719.95|5719.25|5719.95|5719.25|5719.95|5719.25|5719.95|5719.25|16
1727247190000|2024-09-25 06:53:10|5719.45|5718.75|5719.45|5718.75|5719.45|5718.75|5719.45|5718.75|67
1727247200000|2024-09-25 06:53:20|5719.57|5718.87|5719.95|5719.25|5719.95|5719.25|5719.45|5718.75|8
1727247210000|2024-09-25 06:53:30|5719.7|5719|5719.7|5719|5719.7|5719|5719.7|5719|4
1727247220000|2024-09-25 06:53:40|5719.82|5719.12|5719.45|5718.75|5719.82|5719.12|5719.45|5718.75|11
1727247230000|2024-09-25 06:53:50|5719.7|5719|5719.45|5718.75|5719.7|5719|5719.45|5718.75|20
1727247240000|2024-09-25 06:54:00|||||||||2
1727247250000|2024-09-25 06:54:10|||||||||25
1727247260000|2024-09-25 06:54:20|5719.2|5718.5|5718.7|5718|5719.45|5718.75|5718.7|5718|81
1727247270000|2024-09-25 06:54:30|5718.95|5718.25|5718.7|5718|5718.95|5718.25|5718.45|5717.75|29
1727247280000|2024-09-25 06:54:40|5718.45|5717.75|5719.32|5718.62|5719.32|5718.62|5718.45|5717.75|115
1727247290000|2024-09-25 06:54:50|5719.45|5718.75|5719.45|5718.75|5719.45|5718.75|5719.45|5718.75|0
1727247300000|2024-09-25 06:55:00|5719.2|5718.5|5719.45|5718.75|5719.45|5718.75|5719.2|5718.5|28
1727247310000|2024-09-25 06:55:10|5719.32|5718.62|5719.45|5718.75|5719.45|5718.75|5719.32|5718.62|16
1727247320000|2024-09-25 06:55:20|5719.7|5719|5719.7|5719|5719.7|5719|5719.7|5719|19
1727247330000|2024-09-25 06:55:30|5719.45|5718.75|5719.45|5718.75|5719.57|5718.87|5719.45|5718.75|17
1727247350000|2024-09-25 06:55:50|5719.2|5718.5|5719.2|5718.5|5719.2|5718.5|5719.2|5718.5|23
1727247360000|2024-09-25 06:56:00|5718.95|5718.25|5719.2|5718.5|5719.2|5718.5|5718.95|5718.25|33
1727247370000|2024-09-25 06:56:10|5719.45|5718.75|5719.45|5718.75|5719.45|5718.75|5719.45|5718.75|26
1727247400000|2024-09-25 06:56:40|5719.7|5719|5719.7|5719|5719.7|5719|5719.7|5719|21
1727247410000|2024-09-25 06:56:50|5719.82|5719.12|5719.45|5718.75|5719.82|5719.12|5719.45|5718.75|21
1727247420000|2024-09-25 06:57:00|5719.2|5718.5|5718.95|5718.25|5719.2|5718.5|5718.95|5718.25|21
1727247430000|2024-09-25 06:57:10|5719.2|5718.5|5719.2|5718.5|5719.2|5718.5|5719.2|5718.5|20
1727247440000|2024-09-25 06:57:20|||||||||6
1727247460000|2024-09-25 06:57:40|||||||||9
1727247470000|2024-09-25 06:57:50|5718.95|5718.25|5718.95|5718.25|5718.95|5718.25|5718.95|5718.25|11
1727247480000|2024-09-25 06:58:00|5718.7|5718|5718.95|5718.25|5718.95|5718.25|5718.7|5718|30
1727247490000|2024-09-25 06:58:10|5719.2|5718.5|5718.95|5718.25|5719.2|5718.5|5718.95|5718.25|38
1727247510000|2024-09-25 06:58:30|5719.2|5718.5|5719.2|5718.5|5719.2|5718.5|5719.2|5718.5|28
1727247520000|2024-09-25 06:58:40|5718.95|5718.25|5718.95|5718.25|5719.07|5718.37|5718.95|5718.25|11
1727247530000|2024-09-25 06:58:50|5719.2|5718.5|5718.95|5718.25|5719.2|5718.5|5718.95|5718.25|4
1727247540000|2024-09-25 06:59:00|5719.2|5718.5|5718.7|5718|5719.2|5718.5|5718.7|5718|12
1727247550000|2024-09-25 06:59:10|5718.95|5718.25|5718.7|5718|5719.2|5718.5|5718.7|5718|24
1727247560000|2024-09-25 06:59:20|5718.45|5717.75|5718.7|5718|5718.82|5718.12|5718.45|5717.75|16
1727247570000|2024-09-25 06:59:30|5718.57|5717.87|5718.7|5718|5718.7|5718|5718.45|5717.75|15
1727247580000|2024-09-25 06:59:40|5718.45|5717.75|5718.95|5718.25|5718.95|5718.25|5718.2|5717.5|62
1727247590000|2024-09-25 06:59:50|5718.7|5718|5718.2|5717.5|5718.7|5718|5718.2|5717.5|41
1727247600000|2024-09-25 07:00:00|5718.57|5717.87|5719.2|5718.5|5719.2|5718.5|5718.45|5717.75|148
1727247610000|2024-09-25 07:00:10|5719.45|5718.75|5719.7|5719|5719.95|5719.25|5719.32|5718.62|92
1727247620000|2024-09-25 07:00:20|5719.82|5719.12|5719.95|5719.25|5719.95|5719.25|5719.7|5719|62
1727247630000|2024-09-25 07:00:30|5719.82|5719.12|5719.45|5718.75|5719.82|5719.12|5719.45|5718.75|25
1727247640000|2024-09-25 07:00:40|5719.57|5718.87|5720.32|5719.62|5720.45|5719.75|5719.45|5718.75|72
1727247650000|2024-09-25 07:00:50|5720.2|5719.5|5720.2|5719.5|5720.7|5720|5720.2|5719.5|49
1727247660000|2024-09-25 07:01:00|5719.95|5719.25|5720.2|5719.5|5720.45|5719.75|5719.95|5719.25|78
1727247670000|2024-09-25 07:01:10|5720.45|5719.75|5719.95|5719.25|5720.45|5719.75|5719.95|5719.25|30
1727247680000|2024-09-25 07:01:20|5720.07|5719.37|5720.2|5719.5|5720.32|5719.62|5719.95|5719.25|49
1727247690000|2024-09-25 07:01:30|5720.32|5719.62|5720.7|5720|5720.7|5720|5720.2|5719.5|20
1727247700000|2024-09-25 07:01:40|5720.82|5720.12|5720.45|5719.75|5720.82|5720.12|5720.45|5719.75|35
1727247710000|2024-09-25 07:01:50|5720.2|5719.5|5720.2|5719.5|5720.2|5719.5|5719.95|5719.25|33
1727247720000|2024-09-25 07:02:00|5719.95|5719.25|5719.7|5719|5719.95|5719.25|5719.7|5719|41
1727247730000|2024-09-25 07:02:10|5719.45|5718.75|5719.2|5718.5|5719.7|5719|5719.2|5718.5|18
1727247740000|2024-09-25 07:02:20|5718.95|5718.25|5718.95|5718.25|5718.95|5718.25|5718.45|5717.75|95
1727247750000|2024-09-25 07:02:30|5719.2|5718.5|5719.2|5718.5|5719.32|5718.62|5719.07|5718.37|18
1727247760000|2024-09-25 07:02:40|5719.32|5718.62|5719.45|5718.75|5719.7|5719|5719.2|5718.5|63
1727247770000|2024-09-25 07:02:50|5719.57|5718.87|5719.45|5718.75|5719.57|5718.87|5719.45|5718.75|17
1727247780000|2024-09-25 07:03:00|5719.7|5719|5719.7|5719|5719.95|5719.25|5719.7|5719|38
1727247790000|2024-09-25 07:03:10|5719.95|5719.25|5719.95|5719.25|5719.95|5719.25|5719.95|5719.25|29
1727247800000|2024-09-25 07:03:20|5719.7|5719|5719.7|5719|5719.7|5719|5719.7|5719|55
1727247810000|2024-09-25 07:03:30|5719.45|5718.75|5719.45|5718.75|5719.45|5718.75|5719.2|5718.5|52
1727247820000|2024-09-25 07:03:40|||||||||11
1727247830000|2024-09-25 07:03:50|5719.7|5719|5719.7|5719|5719.7|5719|5719.7|5719|31
1727247840000|2024-09-25 07:04:00|5719.95|5719.25|5719.95|5719.25|5719.95|5719.25|5719.7|5719|35
1727247850000|2024-09-25 07:04:10|5719.7|5719|5719.7|5719|5719.7|5719|5719.57|5718.87|22
1727247860000|2024-09-25 07:04:20|5719.95|5719.25|5720.2|5719.5|5720.2|5719.5|5719.95|5719.25|40
1727247870000|2024-09-25 07:04:30|5719.95|5719.25|5719.95|5719.25|5720.07|5719.37|5719.95|5719.25|30
1727247880000|2024-09-25 07:04:40|5719.7|5719|5719.7|5719|5719.7|5719|5719.57|5718.87|18
1727247890000|2024-09-25 07:04:50|5719.82|5719.12|5719.7|5719|5719.82|5719.12|5719.7|5719|13
1727247900000|2024-09-25 07:05:00|||||||||15
1727247910000|2024-09-25 07:05:10|5719.57|5718.87|5719.7|5719|5719.95|5719.25|5719.45|5718.75|62
1727247920000|2024-09-25 07:05:20|5719.95|5719.25|5719.95|5719.25|5720.2|5719.5|5719.7|5719|85
1727247930000|2024-09-25 07:05:30|5720.2|5719.5|5720.07|5719.37|5720.2|5719.5|5719.95|5719.25|46
1727247940000|2024-09-25 07:05:40|5719.95|5719.25|5719.95|5719.25|5719.95|5719.25|5719.7|5719|45
1727247950000|2024-09-25 07:05:50|5720.2|5719.5|5719.95|5719.25|5720.2|5719.5|5719.95|5719.25|34
1727247960000|2024-09-25 07:06:00|5719.82|5719.12|5720.7|5720|5720.95|5720.25|5719.7|5719|75
1727247970000|2024-09-25 07:06:10|5720.57|5719.87|5720.95|5720.25|5720.95|5720.25|5720.57|5719.87|27
1727247980000|2024-09-25 07:06:20|5720.82|5720.12|5720.95|5720.25|5720.95|5720.25|5720.7|5720|55
1727247990000|2024-09-25 07:06:30|5721.2|5720.5|5720.95|5720.25|5721.2|5720.5|5720.7|5720|68
1727248000000|2024-09-25 07:06:40|5721.2|5720.5|5721.45|5720.75|5721.45|5720.75|5721.2|5720.5|108
1727248010000|2024-09-25 07:06:50|5721.2|5720.5|5721.2|5720.5|5721.2|5720.5|5721.2|5720.5|20
1727248020000|2024-09-25 07:07:00|5721.45|5720.75|5721.7|5721|5721.7|5721|5721.45|5720.75|58
1727248030000|2024-09-25 07:07:10|5721.95|5721.25|5721.95|5721.25|5721.95|5721.25|5721.95|5721.25|51
1727248040000|2024-09-25 07:07:20|5722.2|5721.5|5722.45|5721.75|5722.45|5721.75|5722.2|5721.5|31
1727248050000|2024-09-25 07:07:30|5722.7|5722|5722.7|5722|5722.7|5722|5722.45|5721.75|114
1727248060000|2024-09-25 07:07:40|5722.95|5722.25|5722.7|5722|5722.95|5722.25|5722.7|5722|76
1727248070000|2024-09-25 07:07:50|5722.57|5721.87|5722.57|5721.87|5722.7|5722|5722.2|5721.5|83
1727248080000|2024-09-25 07:08:00|5722.45|5721.75|5722.2|5721.5|5722.45|5721.75|5722.07|5721.37|41
1727248090000|2024-09-25 07:08:10|5722.07|5721.37|5721.95|5721.25|5722.07|5721.37|5721.95|5721.25|14
1727248100000|2024-09-25 07:08:20|5722.2|5721.5|5721.7|5721|5722.2|5721.5|5721.7|5721|70
1727248110000|2024-09-25 07:08:30|5721.45|5720.75|5721.7|5721|5721.7|5721|5721.45|5720.75|90
1727248120000|2024-09-25 07:08:40|5721.82|5721.12|5721.95|5721.25|5721.95|5721.25|5721.7|5721|16
1727248130000|2024-09-25 07:08:50|5722.2|5721.5|5722.2|5721.5|5722.2|5721.5|5722.2|5721.5|7
1727248140000|2024-09-25 07:09:00|5722.45|5721.75|5721.95|5721.25|5722.45|5721.75|5721.95|5721.25|54
1727248150000|2024-09-25 07:09:10|5721.82|5721.12|5721.95|5721.25|5721.95|5721.25|5721.82|5721.12|7
1727248160000|2024-09-25 07:09:20|5722.07|5721.37|5721.82|5721.12|5722.07|5721.37|5721.7|5721|24
1727248170000|2024-09-25 07:09:30|5721.7|5721|5721.7|5721|5721.95|5721.25|5721.7|5721|25
1727248180000|2024-09-25 07:09:40|5721.45|5720.75|5721.7|5721|5721.7|5721|5721.45|5720.75|36
1727248190000|2024-09-25 07:09:50|5721.82|5721.12|5721.95|5721.25|5721.95|5721.25|5721.7|5721|20
1727248200000|2024-09-25 07:10:00|5722.07|5721.37|5721.95|5721.25|5722.2|5721.5|5721.95|5721.25|50
1727248210000|2024-09-25 07:10:10|5722.07|5721.37|5722.2|5721.5|5722.2|5721.5|5722.07|5721.37|3
1727248220000|2024-09-25 07:10:20|5721.95|5721.25|5722.2|5721.5|5722.2|5721.5|5721.95|5721.25|54
1727248240000|2024-09-25 07:10:40|5721.95|5721.25|5721.95|5721.25|5722.2|5721.5|5721.7|5721|59
1727248250000|2024-09-25 07:10:50|5722.07|5721.37|5721.2|5720.5|5722.07|5721.37|5720.95|5720.25|142
1727248260000|2024-09-25 07:11:00|5721.07|5720.37|5720.2|5719.5|5721.07|5720.37|5719.95|5719.25|65
1727248270000|2024-09-25 07:11:10|5720.32|5719.62|5719.7|5719|5720.45|5719.75|5718.7|5718|306
1727248280000|2024-09-25 07:11:20|5719.95|5719.25|5720.2|5719.5|5720.2|5719.5|5719.7|5719|66
1727248290000|2024-09-25 07:11:30|5719.95|5719.25|5719.95|5719.25|5720.07|5719.37|5719.95|5719.25|25
1727248300000|2024-09-25 07:11:40|5719.7|5719|5719.95|5719.25|5719.95|5719.25|5719.7|5719|22
1727248310000|2024-09-25 07:11:50|5719.7|5719|5719.7|5719|5719.7|5719|5719.45|5718.75|17
1727248320000|2024-09-25 07:12:00|5719.45|5718.75|5719.45|5718.75|5719.45|5718.75|5719.45|5718.75|7
1727248330000|2024-09-25 07:12:10|5719.7|5719|5719.2|5718.5|5719.82|5719.12|5718.95|5718.25|54
1727248340000|2024-09-25 07:12:20|5719.45|5718.75|5720.2|5719.5|5720.2|5719.5|5719.45|5718.75|50
1727248350000|2024-09-25 07:12:30|5720.07|5719.37|5720.7|5720|5720.7|5720|5720.07|5719.37|21
1727248360000|2024-09-25 07:12:40|||||||||8
1727248370000|2024-09-25 07:12:50|5720.95|5720.25|5720.7|5720|5720.95|5720.25|5720.7|5720|56
1727248380000|2024-09-25 07:13:00|5720.82|5720.12|5721.2|5720.5|5721.2|5720.5|5720.82|5720.12|21
1727248390000|2024-09-25 07:13:10|5721.32|5720.62|5721.45|5720.75|5721.45|5720.75|5721.2|5720.5|29
1727248400000|2024-09-25 07:13:20|5721.32|5720.62|5721.95|5721.25|5721.95|5721.25|5721.32|5720.62|43
1727248410000|2024-09-25 07:13:30|5721.45|5720.75|5721.7|5721|5721.7|5721|5721.45|5720.75|39
1727248420000|2024-09-25 07:13:40|5721.57|5720.87|5721.45|5720.75|5721.7|5721|5721.2|5720.5|21
1727248430000|2024-09-25 07:13:50|5721.2|5720.5|5720.95|5720.25|5721.32|5720.62|5720.95|5720.25|16
1727248440000|2024-09-25 07:14:00|||||||||3
1727248450000|2024-09-25 07:14:10|5720.7|5720|5720.95|5720.25|5721.2|5720.5|5720.7|5720|38
1727248460000|2024-09-25 07:14:20|5721.07|5720.37|5720.95|5720.25|5721.07|5720.37|5720.7|5720|26
1727248470000|2024-09-25 07:14:30|5720.82|5720.12|5721.2|5720.5|5721.2|5720.5|5720.82|5720.12|16
1727248490000|2024-09-25 07:14:50|5721.32|5720.62|5721.2|5720.5|5721.45|5720.75|5721.2|5720.5|23
1727248500000|2024-09-25 07:15:00|5721.32|5720.62|5721.82|5721.12|5721.82|5721.12|5721.2|5720.5|66
1727248510000|2024-09-25 07:15:10|5721.95|5721.25|5721.7|5721|5721.95|5721.25|5721.7|5721|24
1727248520000|2024-09-25 07:15:20|5721.45|5720.75|5721.45|5720.75|5721.7|5721|5721.45|5720.75|46
1727248530000|2024-09-25 07:15:30|5721.2|5720.5|5721.7|5721|5721.7|5721|5720.95|5720.25|49
1727248540000|2024-09-25 07:15:40|5721.45|5720.75|5721.45|5720.75|5721.57|5720.87|5721.45|5720.75|31
1727248550000|2024-09-25 07:15:50|5721.57|5720.87|5721.45|5720.75|5721.7|5721|5721.45|5720.75|18
1727248560000|2024-09-25 07:16:00|5721.32|5720.62|5721.45|5720.75|5721.45|5720.75|5721.2|5720.5|50
1727248570000|2024-09-25 07:16:10|5721.7|5721|5721.95|5721.25|5721.95|5721.25|5721.7|5721|38
1727248580000|2024-09-25 07:16:20|5721.7|5721|5721.7|5721|5721.7|5721|5721.7|5721|9
1727248590000|2024-09-25 07:16:30|5721.95|5721.25|5722.2|5721.5|5722.2|5721.5|5721.95|5721.25|81
1727248600000|2024-09-25 07:16:40|5722.45|5721.75|5722.45|5721.75|5722.45|5721.75|5722.45|5721.75|16
1727248610000|2024-09-25 07:16:50|5722.82|5722.12|5723.2|5722.5|5723.2|5722.5|5722.82|5722.12|55
1727248620000|2024-09-25 07:17:00|5723.45|5722.75|5723.7|5723|5723.7|5723|5723.45|5722.75|54
1727248630000|2024-09-25 07:17:10|5723.45|5722.75|5723.7|5723|5723.7|5723|5723.45|5722.75|57
1727248640000|2024-09-25 07:17:20|||||||||38
1727248650000|2024-09-25 07:17:30|||||||||77
1727248660000|2024-09-25 07:17:40|5723.45|5722.75|5723.45|5722.75|5723.7|5723|5723.45|5722.75|20
1727248670000|2024-09-25 07:17:50|5723.7|5723|5723.7|5723|5723.7|5723|5723.57|5722.87|34
1727248680000|2024-09-25 07:18:00|5723.45|5722.75|5723.95|5723.25|5723.95|5723.25|5723.45|5722.75|69
1727248690000|2024-09-25 07:18:10|5724.2|5723.5|5723.95|5723.25|5724.2|5723.5|5723.95|5723.25|90
1727248700000|2024-09-25 07:18:20|5724.07|5723.37|5724.2|5723.5|5724.2|5723.5|5723.95|5723.25|36
1727248710000|2024-09-25 07:18:30|5724.45|5723.75|5724.45|5723.75|5724.7|5724|5724.45|5723.75|57
1727248720000|2024-09-25 07:18:40|5724.57|5723.87|5724.7|5724|5724.7|5724|5724.45|5723.75|49
1727248730000|2024-09-25 07:18:50|5724.45|5723.75|5724.45|5723.75|5724.57|5723.87|5724.45|5723.75|24
1727248740000|2024-09-25 07:19:00|5724.2|5723.5|5723.45|5722.75|5724.2|5723.5|5723.45|5722.75|60
1727248750000|2024-09-25 07:19:10|5723.2|5722.5|5723.45|5722.75|5723.45|5722.75|5723.2|5722.5|21
1727248760000|2024-09-25 07:19:20|5723.32|5722.62|5723.57|5722.87|5723.7|5723|5723.2|5722.5|44
1727248770000|2024-09-25 07:19:30|5723.7|5723|5723.7|5723|5723.7|5723|5723.45|5722.75|23
1727248780000|2024-09-25 07:19:40|5723.45|5722.75|5723.2|5722.5|5723.45|5722.75|5723.2|5722.5|31
1727248790000|2024-09-25 07:19:50|5722.95|5722.25|5723.07|5722.37|5723.2|5722.5|5722.95|5722.25|25
1727248800000|2024-09-25 07:20:00|5723.2|5722.5|5722.7|5722|5723.2|5722.5|5722.7|5722|12
1727248810000|2024-09-25 07:20:10|5722.57|5721.87|5722.45|5721.75|5722.7|5722|5722.45|5721.75|36
1727248820000|2024-09-25 07:20:20|5722.57|5721.87|5722.7|5722|5722.7|5722|5722.45|5721.75|9
1727248830000|2024-09-25 07:20:30|5722.57|5721.87|5722.2|5721.5|5722.7|5722|5722.07|5721.37|18
1727248840000|2024-09-25 07:20:40|5722.32|5721.62|5722.45|5721.75|5722.7|5722|5722.32|5721.62|31
1727248850000|2024-09-25 07:20:50|5722.57|5721.87|5722.45|5721.75|5722.7|5722|5722.45|5721.75|10
1727248860000|2024-09-25 07:21:00|5722.7|5722|5722.95|5722.25|5722.95|5722.25|5722.7|5722|53
1727248870000|2024-09-25 07:21:10|5723.2|5722.5|5723.07|5722.37|5723.2|5722.5|5722.95|5722.25|54
1727248880000|2024-09-25 07:21:20|5723.2|5722.5|5722.7|5722|5723.2|5722.5|5722.7|5722|28
1727248890000|2024-09-25 07:21:30|5722.82|5722.12|5722.7|5722|5722.95|5722.25|5722.7|5722|5
1727248900000|2024-09-25 07:21:40|5722.95|5722.25|5722.95|5722.25|5722.95|5722.25|5722.95|5722.25|14
1727248910000|2024-09-25 07:21:50|5723.45|5722.75|5723.45|5722.75|5723.7|5723|5723.45|5722.75|49
1727248920000|2024-09-25 07:22:00|5723.7|5723|5723.95|5723.25|5723.95|5723.25|5723.7|5723|37
1727248930000|2024-09-25 07:22:10|5723.82|5723.12|5723.7|5723|5723.82|5723.12|5723.7|5723|23
1727248940000|2024-09-25 07:22:20|||||||||2
1727248950000|2024-09-25 07:22:30|5723.95|5723.25|5723.7|5723|5723.95|5723.25|5723.45|5722.75|60
1727248960000|2024-09-25 07:22:40|5723.45|5722.75|5723.7|5723|5723.7|5723|5723.45|5722.75|26
1727248970000|2024-09-25 07:22:50|5723.95|5723.25|5724.2|5723.5|5724.2|5723.5|5723.95|5723.25|18
1727248980000|2024-09-25 07:23:00|5724.45|5723.75|5724.32|5723.62|5724.45|5723.75|5724.2|5723.5|62
1727248990000|2024-09-25 07:23:10|5724.2|5723.5|5724.45|5723.75|5724.45|5723.75|5724.2|5723.5|32
1727249000000|2024-09-25 07:23:20|5724.7|5724|5724.45|5723.75|5724.7|5724|5724.45|5723.75|20
1727249010000|2024-09-25 07:23:30|5724.7|5724|5724.7|5724|5724.7|5724|5724.45|5723.75|28
1727249020000|2024-09-25 07:23:40|5724.45|5723.75|5724.45|5723.75|5724.7|5724|5724.45|5723.75|35
1727249030000|2024-09-25 07:23:50|5724.57|5723.87|5724.45|5723.75|5724.7|5724|5724.45|5723.75|29
1727249040000|2024-09-25 07:24:00|5724.57|5723.87|5724.95|5724.25|5724.95|5724.25|5724.57|5723.87|28
1727249050000|2024-09-25 07:24:10|5725.32|5724.62|5725.45|5724.75|5725.45|5724.75|5725.2|5724.5|55
1727249060000|2024-09-25 07:24:20|5725.57|5724.87|5725.45|5724.75|5725.57|5724.87|5725.45|5724.75|19
1727249070000|2024-09-25 07:24:30|5725.32|5724.62|5725.7|5725|5725.7|5725|5725.2|5724.5|107
1727249080000|2024-09-25 07:24:40|5725.45|5724.75|5725.45|5724.75|5725.7|5725|5725.45|5724.75|18
1727249090000|2024-09-25 07:24:50|5725.7|5725|5725.7|5725|5725.7|5725|5725.7|5725|31
1727249100000|2024-09-25 07:25:00|5725.95|5725.25|5726.45|5725.75|5726.45|5725.75|5725.95|5725.25|100
1727249110000|2024-09-25 07:25:10|5726.2|5725.5|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|49
1727249120000|2024-09-25 07:25:20|5726.2|5725.5|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|34
1727249130000|2024-09-25 07:25:30|5725.95|5725.25|5725.7|5725|5726.2|5725.5|5725.7|5725|46
1727249140000|2024-09-25 07:25:40|5725.45|5724.75|5725.2|5724.5|5725.45|5724.75|5725.2|5724.5|87
1727249150000|2024-09-25 07:25:50|5725.45|5724.75|5725.45|5724.75|5725.7|5725|5725.2|5724.5|33
1727249160000|2024-09-25 07:26:00|5725.7|5725|5725.7|5725|5725.7|5725|5725.45|5724.75|20
1727249170000|2024-09-25 07:26:10|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|34
1727249180000|2024-09-25 07:26:20|5726.2|5725.5|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|20
1727249190000|2024-09-25 07:26:30|5726.2|5725.5|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|38
1727249200000|2024-09-25 07:26:40|||||||||13
1727249210000|2024-09-25 07:26:50|5726.32|5725.62|5726.45|5725.75|5726.45|5725.75|5726.32|5725.62|11
1727249220000|2024-09-25 07:27:00|5726.57|5725.87|5726.7|5726|5726.7|5726|5726.45|5725.75|32
1727249230000|2024-09-25 07:27:10|||||||||3
1727249240000|2024-09-25 07:27:20|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|19
1727249250000|2024-09-25 07:27:30|5726.57|5725.87|5725.95|5725.25|5726.7|5726|5725.95|5725.25|51
1727249260000|2024-09-25 07:27:40|5725.82|5725.12|5726.45|5725.75|5726.45|5725.75|5725.82|5725.12|22
1727249270000|2024-09-25 07:27:50|5726.2|5725.5|5726.32|5725.62|5726.45|5725.75|5726.2|5725.5|22
1727249280000|2024-09-25 07:28:00|5726.45|5725.75|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|17
1727249290000|2024-09-25 07:28:10|5725.95|5725.25|5725.95|5725.25|5726.2|5725.5|5725.95|5725.25|51
1727249300000|2024-09-25 07:28:20|5725.7|5725|5725.95|5725.25|5725.95|5725.25|5725.7|5725|12
1727249310000|2024-09-25 07:28:30|5726.2|5725.5|5726.2|5725.5|5726.32|5725.62|5726.2|5725.5|27
1727249320000|2024-09-25 07:28:40|5726.32|5725.62|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|16
1727249330000|2024-09-25 07:28:50|5726.32|5725.62|5726.7|5726|5726.7|5726|5726.2|5725.5|15
1727249340000|2024-09-25 07:29:00|5726.82|5726.12|5726.82|5726.12|5726.95|5726.25|5726.7|5726|41
1727249350000|2024-09-25 07:29:10|5726.95|5726.25|5726.7|5726|5726.95|5726.25|5726.7|5726|9
1727249360000|2024-09-25 07:29:20|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|21
1727249370000|2024-09-25 07:29:30|5726.82|5726.12|5726.82|5726.12|5726.82|5726.12|5726.7|5726|18
1727249380000|2024-09-25 07:29:40|5726.7|5726|5726.95|5726.25|5726.95|5726.25|5726.7|5726|52
1727249390000|2024-09-25 07:29:50|5726.7|5726|5726.82|5726.12|5726.95|5726.25|5726.7|5726|32
1727249400000|2024-09-25 07:30:00|5726.95|5726.25|5726.95|5726.25|5727.2|5726.5|5726.7|5726|71
1727249410000|2024-09-25 07:30:10|5727.07|5726.37|5726.95|5726.25|5727.2|5726.5|5726.95|5726.25|30
1727249420000|2024-09-25 07:30:20|5727.07|5726.37|5726.95|5726.25|5727.07|5726.37|5726.7|5726|32
1727249430000|2024-09-25 07:30:30|5726.82|5726.12|5726.7|5726|5726.95|5726.25|5726.45|5725.75|24
1727249440000|2024-09-25 07:30:40|5726.82|5726.12|5726.7|5726|5726.82|5726.12|5726.45|5725.75|80
1727249450000|2024-09-25 07:30:50|5726.57|5725.87|5726.95|5726.25|5726.95|5726.25|5726.57|5725.87|30
1727249460000|2024-09-25 07:31:00|5726.82|5726.12|5726.45|5725.75|5726.82|5726.12|5726.45|5725.75|53
1727249470000|2024-09-25 07:31:10|5726.7|5726|5726.95|5726.25|5726.95|5726.25|5726.7|5726|34
1727249480000|2024-09-25 07:31:20|5727.2|5726.5|5727.95|5727.25|5728.2|5727.5|5727.2|5726.5|171
1727249490000|2024-09-25 07:31:30|5728.07|5727.37|5728.2|5727.5|5728.2|5727.5|5727.95|5727.25|12
1727249500000|2024-09-25 07:31:40|5728.07|5727.37|5728.2|5727.5|5728.2|5727.5|5727.95|5727.25|42
1727249510000|2024-09-25 07:31:50|5727.95|5727.25|5727.7|5727|5728.07|5727.37|5727.7|5727|31
1727249520000|2024-09-25 07:32:00|5727.57|5726.87|5727.7|5727|5727.7|5727|5727.45|5726.75|62
1727249530000|2024-09-25 07:32:10|5727.82|5727.12|5727.7|5727|5727.82|5727.12|5727.7|5727|13
1727249540000|2024-09-25 07:32:20|5727.82|5727.12|5728.2|5727.5|5728.2|5727.5|5727.7|5727|14
1727249550000|2024-09-25 07:32:30|5727.95|5727.25|5727.95|5727.25|5728.2|5727.5|5727.95|5727.25|53
1727249560000|2024-09-25 07:32:40|5727.7|5727|5727.82|5727.12|5727.95|5727.25|5727.7|5727|31
1727249570000|2024-09-25 07:32:50|5727.7|5727|5727.95|5727.25|5727.95|5727.25|5727.7|5727|15
1727249580000|2024-09-25 07:33:00|5727.7|5727|5727.7|5727|5727.95|5727.25|5727.7|5727|21
1727249590000|2024-09-25 07:33:10|5727.57|5726.87|5727.45|5726.75|5727.57|5726.87|5727.2|5726.5|18
1727249600000|2024-09-25 07:33:20|5727.32|5726.62|5727.2|5726.5|5727.32|5726.62|5727.2|5726.5|24
1727249610000|2024-09-25 07:33:30|5727.45|5726.75|5727.7|5727|5727.7|5727|5727.45|5726.75|8
1727249620000|2024-09-25 07:33:40|5727.57|5726.87|5727.45|5726.75|5727.7|5727|5727.45|5726.75|7
1727249630000|2024-09-25 07:33:50|5727.2|5726.5|5726.95|5726.25|5727.2|5726.5|5726.95|5726.25|19
1727249640000|2024-09-25 07:34:00|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|16
1727249650000|2024-09-25 07:34:10|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.7|5726|53
1727249660000|2024-09-25 07:34:20|5726.82|5726.12|5727.2|5726.5|5727.2|5726.5|5726.7|5726|37
1727249670000|2024-09-25 07:34:30|5727.32|5726.62|5727.2|5726.5|5727.32|5726.62|5726.95|5726.25|14
1727249680000|2024-09-25 07:34:40|5727.32|5726.62|5727.2|5726.5|5727.45|5726.75|5727.2|5726.5|13
1727249690000|2024-09-25 07:34:50|5727.32|5726.62|5727.2|5726.5|5727.45|5726.75|5727.2|5726.5|9
1727249700000|2024-09-25 07:35:00|5727.07|5726.37|5727.2|5726.5|5727.2|5726.5|5726.95|5726.25|72
1727249710000|2024-09-25 07:35:10|5727.32|5726.62|5727.45|5726.75|5727.45|5726.75|5727.32|5726.62|22
1727249720000|2024-09-25 07:35:20|5727.7|5727|5727.2|5726.5|5727.7|5727|5727.2|5726.5|40
1727249730000|2024-09-25 07:35:30|5726.95|5726.25|5727.2|5726.5|5727.2|5726.5|5726.95|5726.25|12
1727249740000|2024-09-25 07:35:40|5727.07|5726.37|5727.32|5726.62|5727.45|5726.75|5726.95|5726.25|9
1727249750000|2024-09-25 07:35:50|5727.2|5726.5|5727.2|5726.5|5727.32|5726.62|5727.2|5726.5|2
1727249770000|2024-09-25 07:36:10|5727.32|5726.62|5727.2|5726.5|5727.32|5726.62|5727.2|5726.5|8
1727249780000|2024-09-25 07:36:20|5727.07|5726.37|5726.95|5726.25|5727.2|5726.5|5726.95|5726.25|21
1727249790000|2024-09-25 07:36:30|5727.07|5726.37|5726.95|5726.25|5727.2|5726.5|5726.95|5726.25|14
1727249800000|2024-09-25 07:36:40|5726.82|5726.12|5726.7|5726|5726.95|5726.25|5726.7|5726|12
1727249810000|2024-09-25 07:36:50|5726.95|5726.25|5726.7|5726|5726.95|5726.25|5726.7|5726|20
1727249820000|2024-09-25 07:37:00|5726.82|5726.12|5726.7|5726|5726.82|5726.12|5726.57|5725.87|26
1727249830000|2024-09-25 07:37:10|5726.57|5725.87|5726.95|5726.25|5726.95|5726.25|5726.45|5725.75|41
1727249840000|2024-09-25 07:37:20|5726.82|5726.12|5726.82|5726.12|5726.95|5726.25|5726.7|5726|14
1727249850000|2024-09-25 07:37:30|5726.7|5726|5726.95|5726.25|5726.95|5726.25|5726.7|5726|10
1727249860000|2024-09-25 07:37:40|5727.07|5726.37|5726.95|5726.25|5727.2|5726.5|5726.82|5726.12|38
1727249870000|2024-09-25 07:37:50|5726.82|5726.12|5726.7|5726|5726.82|5726.12|5726.7|5726|2
1727249880000|2024-09-25 07:38:00|5726.45|5725.75|5726.45|5725.75|5726.57|5725.87|5726.45|5725.75|20
1727249890000|2024-09-25 07:38:10|||||||||11
1727249900000|2024-09-25 07:38:20|5726.95|5726.25|5726.7|5726|5726.95|5726.25|5726.7|5726|51
1727249910000|2024-09-25 07:38:30|5726.45|5725.75|5726.45|5725.75|5726.57|5725.87|5726.2|5725.5|63
1727249920000|2024-09-25 07:38:40|5726.7|5726|5726.7|5726|5726.95|5726.25|5726.7|5726|25
1727249930000|2024-09-25 07:38:50|5726.95|5726.25|5726.82|5726.12|5726.95|5726.25|5726.7|5726|27
1727249940000|2024-09-25 07:39:00|5726.95|5726.25|5726.7|5726|5726.95|5726.25|5726.7|5726|11
1727249950000|2024-09-25 07:39:10|5726.82|5726.12|5726.95|5726.25|5726.95|5726.25|5726.7|5726|9
1727249970000|2024-09-25 07:39:30|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|23
1727249980000|2024-09-25 07:39:40|5727.07|5726.37|5727.2|5726.5|5727.2|5726.5|5727.07|5726.37|16
1727249990000|2024-09-25 07:39:50|5727.32|5726.62|5727.2|5726.5|5727.32|5726.62|5727.2|5726.5|3
1727250000000|2024-09-25 07:40:00|5727.32|5726.62|5727.45|5726.75|5727.45|5726.75|5727.2|5726.5|17
1727250010000|2024-09-25 07:40:10|||||||||11
1727250020000|2024-09-25 07:40:20|5727.2|5726.5|5726.95|5726.25|5727.2|5726.5|5726.95|5726.25|70
1727250030000|2024-09-25 07:40:30|5726.7|5726|5726.7|5726|5726.7|5726|5726.57|5725.87|17
1727250040000|2024-09-25 07:40:40|5726.57|5725.87|5726.95|5726.25|5726.95|5726.25|5726.57|5725.87|11
1727250050000|2024-09-25 07:40:50|5727.07|5726.37|5726.95|5726.25|5727.07|5726.37|5726.95|5726.25|5
1727250060000|2024-09-25 07:41:00|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|27
1727250080000|2024-09-25 07:41:20|5727.45|5726.75|5727.2|5726.5|5727.45|5726.75|5727.2|5726.5|17
1727250090000|2024-09-25 07:41:30|5727.07|5726.37|5727.2|5726.5|5727.45|5726.75|5726.95|5726.25|33
1727250100000|2024-09-25 07:41:40|5727.32|5726.62|5727.45|5726.75|5727.45|5726.75|5727.32|5726.62|12
1727250110000|2024-09-25 07:41:50|5727.32|5726.62|5727.2|5726.5|5727.45|5726.75|5727.2|5726.5|8
1727250120000|2024-09-25 07:42:00|5726.95|5726.25|5727.32|5726.62|5727.45|5726.75|5726.95|5726.25|19
1727250130000|2024-09-25 07:42:10|5727.45|5726.75|5727.32|5726.62|5727.45|5726.75|5727.2|5726.5|14
1727250140000|2024-09-25 07:42:20|5727.45|5726.75|5727.2|5726.5|5727.45|5726.75|5727.2|5726.5|6
1727250150000|2024-09-25 07:42:30|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|19
1727250160000|2024-09-25 07:42:40|5726.7|5726|5726.45|5725.75|5726.7|5726|5726.45|5725.75|39
1727250170000|2024-09-25 07:42:50|||||||||7
1727250180000|2024-09-25 07:43:00|5726.7|5726|5726.7|5726|5726.7|5726|5726.45|5725.75|25
1727250190000|2024-09-25 07:43:10|5726.95|5726.25|5727.2|5726.5|5727.45|5726.75|5726.95|5726.25|27
1727250200000|2024-09-25 07:43:20|5726.95|5726.25|5727.2|5726.5|5727.45|5726.75|5726.95|5726.25|26
1727250210000|2024-09-25 07:43:30|5727.45|5726.75|5727.32|5726.62|5727.45|5726.75|5727.2|5726.5|18
1727250220000|2024-09-25 07:43:40|5727.2|5726.5|5727.2|5726.5|5727.32|5726.62|5727.2|5726.5|2
1727250230000|2024-09-25 07:43:50|5727.07|5726.37|5727.07|5726.37|5727.2|5726.5|5726.95|5726.25|13
1727250240000|2024-09-25 07:44:00|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.07|5726.37|4
1727250260000|2024-09-25 07:44:20|5727.07|5726.37|5727.07|5726.37|5727.2|5726.5|5726.95|5726.25|22
1727250270000|2024-09-25 07:44:30|5726.95|5726.25|5727.07|5726.37|5727.2|5726.5|5726.95|5726.25|8
1727250280000|2024-09-25 07:44:40|5727.2|5726.5|5726.7|5726|5727.2|5726.5|5726.7|5726|10
1727250290000|2024-09-25 07:44:50|5726.82|5726.12|5726.7|5726|5726.95|5726.25|5726.7|5726|13
1727250300000|2024-09-25 07:45:00|5726.45|5725.75|5726.95|5726.25|5726.95|5726.25|5726.45|5725.75|51
1727250310000|2024-09-25 07:45:10|5726.82|5726.12|5727.2|5726.5|5727.2|5726.5|5726.7|5726|29
1727250320000|2024-09-25 07:45:20|5726.95|5726.25|5726.7|5726|5726.95|5726.25|5726.7|5726|10
1727250330000|2024-09-25 07:45:30|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.82|5726.12|17
1727250340000|2024-09-25 07:45:40|5727.07|5726.37|5726.95|5726.25|5727.2|5726.5|5726.95|5726.25|11
1727250360000|2024-09-25 07:46:00|5726.82|5726.12|5726.95|5726.25|5726.95|5726.25|5726.82|5726.12|16
1727250380000|2024-09-25 07:46:20|5726.82|5726.12|5726.7|5726|5726.95|5726.25|5726.7|5726|17
1727250390000|2024-09-25 07:46:30|5726.45|5725.75|5726.2|5725.5|5726.45|5725.75|5725.95|5725.25|68
1727250400000|2024-09-25 07:46:40|5726.32|5725.62|5726.2|5725.5|5726.32|5725.62|5726.2|5725.5|19
1727250410000|2024-09-25 07:46:50|5725.95|5725.25|5726.2|5725.5|5726.2|5725.5|5725.95|5725.25|9
1727250420000|2024-09-25 07:47:00|5726.07|5725.37|5725.95|5725.25|5726.2|5725.5|5725.95|5725.25|7
1727250430000|2024-09-25 07:47:10|5726.07|5725.37|5725.7|5725|5726.07|5725.37|5725.45|5724.75|50
1727250440000|2024-09-25 07:47:20|5725.57|5724.87|5725.7|5725|5725.7|5725|5725.45|5724.75|13
1727250450000|2024-09-25 07:47:30|5725.57|5724.87|5725.45|5724.75|5725.7|5725|5725.45|5724.75|9
1727250460000|2024-09-25 07:47:40|5725.32|5724.62|5725.57|5724.87|5725.57|5724.87|5725.32|5724.62|37
1727250470000|2024-09-25 07:47:50|5725.7|5725|5725.95|5725.25|5725.95|5725.25|5725.7|5725|13
1727250480000|2024-09-25 07:48:00|5725.82|5725.12|5725.95|5725.25|5726.07|5725.37|5725.82|5725.12|22
1727250500000|2024-09-25 07:48:20|||||||||3
1727250510000|2024-09-25 07:48:30|5725.7|5725|5725.95|5725.25|5725.95|5725.25|5725.7|5725|14
1727250520000|2024-09-25 07:48:40|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|15
1727250530000|2024-09-25 07:48:50|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5
1727250540000|2024-09-25 07:49:00|5726.2|5725.5|5725.95|5725.25|5726.2|5725.5|5725.95|5725.25|4
1727250550000|2024-09-25 07:49:10|5725.82|5725.12|5726.2|5725.5|5726.2|5725.5|5725.82|5725.12|15
1727250560000|2024-09-25 07:49:20|5726.32|5725.62|5726.2|5725.5|5726.32|5725.62|5726.2|5725.5|6
1727250570000|2024-09-25 07:49:30|5726.32|5725.62|5726.32|5725.62|5726.45|5725.75|5726.2|5725.5|6
1727250580000|2024-09-25 07:49:40|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|24
1727250590000|2024-09-25 07:49:50|5726.57|5725.87|5726.7|5726|5726.7|5726|5726.45|5725.75|4
1727250600000|2024-09-25 07:50:00|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|7
1727250610000|2024-09-25 07:50:10|5726.7|5726|5726.57|5725.87|5726.95|5726.25|5726.45|5725.75|32
1727250620000|2024-09-25 07:50:20|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|3
1727250630000|2024-09-25 07:50:30|5726.57|5725.87|5726.7|5726|5726.7|5726|5726.45|5725.75|12
1727250640000|2024-09-25 07:50:40|5726.82|5726.12|5726.45|5725.75|5726.82|5726.12|5726.45|5725.75|20
1727250650000|2024-09-25 07:50:50|5726.57|5725.87|5726.45|5725.75|5726.7|5726|5726.45|5725.75|7
1727250660000|2024-09-25 07:51:00|5726.57|5725.87|5726.57|5725.87|5726.57|5725.87|5726.57|5725.87|9
1727250670000|2024-09-25 07:51:10|5726.45|5725.75|5726.45|5725.75|5726.57|5725.87|5726.45|5725.75|9
1727250680000|2024-09-25 07:51:20|5726.2|5725.5|5726.32|5725.62|5726.45|5725.75|5726.2|5725.5|25
1727250690000|2024-09-25 07:51:30|5726.45|5725.75|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|5
1727250700000|2024-09-25 07:51:40|5725.95|5725.25|5725.7|5725|5725.95|5725.25|5725.45|5724.75|34
1727250710000|2024-09-25 07:51:50|5725.82|5725.12|5725.7|5725|5725.82|5725.12|5725.7|5725|4
1727250720000|2024-09-25 07:52:00|5725.82|5725.12|5725.7|5725|5725.95|5725.25|5725.7|5725|12
1727250730000|2024-09-25 07:52:10|||||||||4
1727250740000|2024-09-25 07:52:20|5725.82|5725.12|5725.32|5724.62|5725.82|5725.12|5725.2|5724.5|27
1727250750000|2024-09-25 07:52:30|5725.2|5724.5|5725.45|5724.75|5725.57|5724.87|5725.2|5724.5|3
1727250760000|2024-09-25 07:52:40|5725.57|5724.87|5725.7|5725|5725.82|5725.12|5725.57|5724.87|2
1727250770000|2024-09-25 07:52:50|5725.82|5725.12|5725.82|5725.12|5725.95|5725.25|5725.7|5725|12
1727250780000|2024-09-25 07:53:00|5725.95|5725.25|5726.2|5725.5|5726.2|5725.5|5725.95|5725.25|7
1727250790000|2024-09-25 07:53:10|||||||||1
1727250800000|2024-09-25 07:53:20|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|11
1727250810000|2024-09-25 07:53:30|5725.82|5725.12|5726.2|5725.5|5726.2|5725.5|5725.82|5725.12|17
1727250820000|2024-09-25 07:53:40|5726.07|5725.37|5725.95|5725.25|5726.07|5725.37|5725.95|5725.25|37
1727250830000|2024-09-25 07:53:50|5725.7|5725|5725.7|5725|5725.82|5725.12|5725.7|5725|23
1727250840000|2024-09-25 07:54:00|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|6
1727250850000|2024-09-25 07:54:10|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|17
1727250860000|2024-09-25 07:54:20|5726.45|5725.75|5726.32|5725.62|5726.45|5725.75|5726.2|5725.5|17
1727250870000|2024-09-25 07:54:30|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.32|5725.62|0
1727250880000|2024-09-25 07:54:40|5726.32|5725.62|5726.2|5725.5|5726.32|5725.62|5726.2|5725.5|3
1727250890000|2024-09-25 07:54:50|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|6
1727250900000|2024-09-25 07:55:00|5726.7|5726|5726.2|5725.5|5726.7|5726|5726.07|5725.37|35
1727250910000|2024-09-25 07:55:10|5726.45|5725.75|5727.2|5726.5|5727.2|5726.5|5726.45|5725.75|51
1727250920000|2024-09-25 07:55:20|5727.32|5726.62|5727.2|5726.5|5727.45|5726.75|5727.2|5726.5|11
1727250930000|2024-09-25 07:55:30|5727.32|5726.62|5727.2|5726.5|5727.32|5726.62|5727.2|5726.5|15
1727250940000|2024-09-25 07:55:40|5727.32|5726.62|5727.45|5726.75|5727.7|5727|5727.32|5726.62|29
1727250950000|2024-09-25 07:55:50|||||||||12
1727250960000|2024-09-25 07:56:00|5727.57|5726.87|5727.7|5727|5727.7|5727|5727.57|5726.87|53
1727250970000|2024-09-25 07:56:10|5727.57|5726.87|5727.7|5727|5727.7|5727|5727.57|5726.87|7
1727250980000|2024-09-25 07:56:20|5727.45|5726.75|5727.45|5726.75|5727.57|5726.87|5727.45|5726.75|43
1727250990000|2024-09-25 07:56:30|5727.57|5726.87|5727.7|5727|5727.7|5727|5727.57|5726.87|11
1727251000000|2024-09-25 07:56:40|||||||||2
1727251010000|2024-09-25 07:56:50|5727.57|5726.87|5727.7|5727|5727.7|5727|5727.57|5726.87|12
1727251020000|2024-09-25 07:57:00|5727.82|5727.12|5727.95|5727.25|5727.95|5727.25|5727.7|5727|15
1727251030000|2024-09-25 07:57:10|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|26
1727251050000|2024-09-25 07:57:30|||||||||6
1727251060000|2024-09-25 07:57:40|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|22
1727251070000|2024-09-25 07:57:50|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|12
1727251080000|2024-09-25 07:58:00|||||||||2
1727251090000|2024-09-25 07:58:10|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.2|5726.5|47
1727251100000|2024-09-25 07:58:20|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|3
1727251120000|2024-09-25 07:58:40|||||||||32
1727251130000|2024-09-25 07:58:50|5727.45|5726.75|5727.45|5726.75|5727.57|5726.87|5727.45|5726.75|20
1727251140000|2024-09-25 07:59:00|5727.7|5727|5727.95|5727.25|5727.95|5727.25|5727.7|5727|14
1727251150000|2024-09-25 07:59:10|||||||||5
1727251160000|2024-09-25 07:59:20|5727.82|5727.12|5727.7|5727|5727.95|5727.25|5727.7|5727|32
1727251180000|2024-09-25 07:59:40|||||||||5
1727251190000|2024-09-25 07:59:50|5727.57|5726.87|5727.45|5726.75|5727.7|5727|5727.45|5726.75|11
1727251200000|2024-09-25 08:00:00|5727.57|5726.87|5727.7|5727|5727.7|5727|5727.2|5726.5|82
1727251210000|2024-09-25 08:00:10|||||||||16
1727251220000|2024-09-25 08:00:20|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.2|5726.5|94
1727251230000|2024-09-25 08:00:30|5727.7|5727|5727.45|5726.75|5727.7|5727|5727.45|5726.75|25
1727251240000|2024-09-25 08:00:40|5727.32|5726.62|5727.2|5726.5|5727.32|5726.62|5727.2|5726.5|16
1727251250000|2024-09-25 08:00:50|5727.07|5726.37|5726.95|5726.25|5727.07|5726.37|5726.7|5726|87
1727251260000|2024-09-25 08:01:00|5726.7|5726|5726.95|5726.25|5726.95|5726.25|5726.7|5726|25
1727251270000|2024-09-25 08:01:10|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5726.95|5726.25|53
1727251280000|2024-09-25 08:01:20|5727.07|5726.37|5727.2|5726.5|5727.2|5726.5|5726.95|5726.25|30
1727251290000|2024-09-25 08:01:30|5726.7|5726|5726.82|5726.12|5726.82|5726.12|5726.7|5726|36
1727251300000|2024-09-25 08:01:40|5726.7|5726|5726.45|5725.75|5726.7|5726|5726.45|5725.75|42
1727251310000|2024-09-25 08:01:50|5726.7|5726|5726.95|5726.25|5727.2|5726.5|5726.7|5726|47
1727251320000|2024-09-25 08:02:00|5726.7|5726|5726.7|5726|5727.2|5726.5|5726.7|5726|83
1727251330000|2024-09-25 08:02:10|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|37
1727251340000|2024-09-25 08:02:20|5726.7|5726|5726.2|5725.5|5726.7|5726|5726.2|5725.5|16
1727251350000|2024-09-25 08:02:30|5726.45|5725.75|5726.7|5726|5726.95|5726.25|5726.32|5725.62|33
1727251360000|2024-09-25 08:02:40|5726.82|5726.12|5726.7|5726|5726.82|5726.12|5726.57|5725.87|10
1727251370000|2024-09-25 08:02:50|5726.45|5725.75|5726.7|5726|5726.82|5726.12|5726.45|5725.75|14
1727251380000|2024-09-25 08:03:00|5726.95|5726.25|5727.2|5726.5|5727.2|5726.5|5726.95|5726.25|15
1727251390000|2024-09-25 08:03:10|||||||||4
1727251400000|2024-09-25 08:03:20|5727.32|5726.62|5727.45|5726.75|5727.45|5726.75|5727.2|5726.5|40
1727251410000|2024-09-25 08:03:30|5727.32|5726.62|5727.45|5726.75|5727.45|5726.75|5727.2|5726.5|28
1727251420000|2024-09-25 08:03:40|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|9
1727251440000|2024-09-25 08:04:00|5727.45|5726.75|5727.95|5727.25|5727.95|5727.25|5727.45|5726.75|184
1727251450000|2024-09-25 08:04:10|5728.07|5727.37|5727.95|5727.25|5728.07|5727.37|5727.95|5727.25|57
1727251460000|2024-09-25 08:04:20|5728.07|5727.37|5728.07|5727.37|5728.2|5727.5|5727.95|5727.25|28
1727251470000|2024-09-25 08:04:30|5728.2|5727.5|5727.7|5727|5728.2|5727.5|5727.7|5727|7
1727251480000|2024-09-25 08:04:40|5727.82|5727.12|5727.95|5727.25|5727.95|5727.25|5727.82|5727.12|23
1727251490000|2024-09-25 08:04:50|5727.7|5727|5727.95|5727.25|5727.95|5727.25|5727.7|5727|35
1727251500000|2024-09-25 08:05:00|5727.82|5727.12|5727.45|5726.75|5727.95|5727.25|5727.45|5726.75|27
1727251510000|2024-09-25 08:05:10|5727.57|5726.87|5726.95|5726.25|5727.7|5727|5726.95|5726.25|87
1727251520000|2024-09-25 08:05:20|5726.7|5726|5726.7|5726|5726.95|5726.25|5726.7|5726|134
1727251530000|2024-09-25 08:05:30|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|9
1727251540000|2024-09-25 08:05:40|5727.07|5726.37|5726.95|5726.25|5727.07|5726.37|5726.95|5726.25|6
1727251550000|2024-09-25 08:05:50|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|20
1727251560000|2024-09-25 08:06:00|5726.82|5726.12|5726.2|5725.5|5726.82|5726.12|5726.2|5725.5|34
1727251570000|2024-09-25 08:06:10|5725.82|5725.12|5725.95|5725.25|5725.95|5725.25|5725.7|5725|65
1727251580000|2024-09-25 08:06:20|5726.07|5725.37|5726.7|5726|5726.95|5726.25|5726.07|5725.37|91
1727251590000|2024-09-25 08:06:30|5726.57|5725.87|5726.57|5725.87|5726.57|5725.87|5726.45|5725.75|17
1727251600000|2024-09-25 08:06:40|5726.45|5725.75|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|93
1727251610000|2024-09-25 08:06:50|5726.45|5725.75|5726.95|5726.25|5726.95|5726.25|5726.45|5725.75|42
1727251620000|2024-09-25 08:07:00|5726.82|5726.12|5727.07|5726.37|5727.2|5726.5|5726.82|5726.12|72
1727251630000|2024-09-25 08:07:10|5726.95|5726.25|5727.45|5726.75|5727.45|5726.75|5726.95|5726.25|33
1727251640000|2024-09-25 08:07:20|5727.7|5727|5727.7|5727|5727.95|5727.25|5727.7|5727|51
1727251650000|2024-09-25 08:07:30|||||||||47
1727251660000|2024-09-25 08:07:40|5727.2|5726.5|5727.2|5726.5|5727.45|5726.75|5727.2|5726.5|68
1727251670000|2024-09-25 08:07:50|5727.07|5726.37|5726.95|5726.25|5727.07|5726.37|5726.95|5726.25|32
1727251680000|2024-09-25 08:08:00|5727.2|5726.5|5726.95|5726.25|5727.2|5726.5|5726.7|5726|67
1727251690000|2024-09-25 08:08:10|5727.07|5726.37|5726.7|5726|5727.2|5726.5|5726.7|5726|47
1727251700000|2024-09-25 08:08:20|5726.82|5726.12|5726.7|5726|5726.95|5726.25|5726.57|5725.87|92
1727251710000|2024-09-25 08:08:30|5726.82|5726.12|5726.82|5726.12|5726.95|5726.25|5726.7|5726|23
1727251720000|2024-09-25 08:08:40|5726.7|5726|5726.82|5726.12|5726.82|5726.12|5726.45|5725.75|37
1727251730000|2024-09-25 08:08:50|5726.7|5726|5726.95|5726.25|5726.95|5726.25|5726.7|5726|41
1727251740000|2024-09-25 08:09:00|5727.07|5726.37|5726.7|5726|5727.32|5726.62|5726.7|5726|176
1727251750000|2024-09-25 08:09:10|5726.45|5725.75|5726.7|5726|5726.7|5726|5726.45|5725.75|32
1727251760000|2024-09-25 08:09:20|5726.45|5725.75|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|24
1727251770000|2024-09-25 08:09:30|5726.07|5725.37|5725.95|5725.25|5726.07|5725.37|5725.95|5725.25|29
1727251780000|2024-09-25 08:09:40|||||||||21
1727251790000|2024-09-25 08:09:50|5726.07|5725.37|5726.45|5725.75|5726.7|5726|5726.07|5725.37|46
1727251800000|2024-09-25 08:10:00|5727.07|5726.37|5727.45|5726.75|5727.45|5726.75|5727.07|5726.37|65
1727251810000|2024-09-25 08:10:10|5727.2|5726.5|5727.45|5726.75|5727.45|5726.75|5727.2|5726.5|36
1727251820000|2024-09-25 08:10:20|5727.2|5726.5|5727.95|5727.25|5727.95|5727.25|5727.2|5726.5|80
1727251830000|2024-09-25 08:10:30|5728.07|5727.37|5728.2|5727.5|5728.2|5727.5|5727.95|5727.25|32
1727251840000|2024-09-25 08:10:40|5728.7|5728|5728.45|5727.75|5728.7|5728|5728.45|5727.75|98
1727251850000|2024-09-25 08:10:50|5728.2|5727.5|5728.7|5728|5728.7|5728|5728.2|5727.5|121
1727251860000|2024-09-25 08:11:00|5728.95|5728.25|5728.45|5727.75|5728.95|5728.25|5728.45|5727.75|92
1727251870000|2024-09-25 08:11:10|5728.32|5727.62|5727.95|5727.25|5728.32|5727.62|5727.7|5727|28
1727251880000|2024-09-25 08:11:20|5728.07|5727.37|5727.95|5727.25|5728.07|5727.37|5727.82|5727.12|13
1727251900000|2024-09-25 08:11:40|5727.7|5727|5727.95|5727.25|5727.95|5727.25|5727.7|5727|33
1727251920000|2024-09-25 08:12:00|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|74
1727251930000|2024-09-25 08:12:10|5727.57|5726.87|5727.7|5727|5727.7|5727|5727.45|5726.75|12
1727251940000|2024-09-25 08:12:20|5727.45|5726.75|5727.57|5726.87|5727.7|5727|5727.45|5726.75|36
1727251950000|2024-09-25 08:12:30|5727.45|5726.75|5727.45|5726.75|5727.7|5727|5727.45|5726.75|9
1727251960000|2024-09-25 08:12:40|5727.32|5726.62|5727.32|5726.62|5727.45|5726.75|5727.2|5726.5|56
1727251970000|2024-09-25 08:12:50|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|1
1727251980000|2024-09-25 08:13:00|5727.32|5726.62|5727.2|5726.5|5727.57|5726.87|5727.2|5726.5|49
1727251990000|2024-09-25 08:13:10|||||||||1
1727252000000|2024-09-25 08:13:20|5726.7|5726|5727.32|5726.62|5727.32|5726.62|5726.7|5726|102
1727252010000|2024-09-25 08:13:30|5727.2|5726.5|5727.32|5726.62|5727.45|5726.75|5727.2|5726.5|42
1727252020000|2024-09-25 08:13:40|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.2|5726.5|50
1727252030000|2024-09-25 08:13:50|5727.7|5727|5727.45|5726.75|5727.7|5727|5727.45|5726.75|24
1727252040000|2024-09-25 08:14:00|5727.57|5726.87|5727.7|5727|5727.7|5727|5727.45|5726.75|27
1727252050000|2024-09-25 08:14:10|5727.82|5727.12|5727.95|5727.25|5727.95|5727.25|5727.82|5727.12|20
1727252060000|2024-09-25 08:14:20|5727.82|5727.12|5727.82|5727.12|5727.82|5727.12|5727.82|5727.12|12
1727252070000|2024-09-25 08:14:30|5727.7|5727|5727.95|5727.25|5727.95|5727.25|5727.7|5727|14
1727252080000|2024-09-25 08:14:40|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|47
1727252090000|2024-09-25 08:14:50|||||||||1
1727252100000|2024-09-25 08:15:00|5728.32|5727.62|5728.45|5727.75|5728.45|5727.75|5728.2|5727.5|30
1727252110000|2024-09-25 08:15:10|5728.2|5727.5|5728.45|5727.75|5728.45|5727.75|5728.2|5727.5|38
1727252120000|2024-09-25 08:15:20|5728.57|5727.87|5728.7|5728|5728.7|5728|5728.57|5727.87|27
1727252130000|2024-09-25 08:15:30|5728.95|5728.25|5728.95|5728.25|5728.95|5728.25|5728.7|5728|42
1727252140000|2024-09-25 08:15:40|5728.7|5728|5728.45|5727.75|5728.82|5728.12|5728.45|5727.75|44
1727252150000|2024-09-25 08:15:50|5728.57|5727.87|5728.7|5728|5728.7|5728|5728.57|5727.87|19
1727252160000|2024-09-25 08:16:00|5728.45|5727.75|5728.45|5727.75|5728.45|5727.75|5728.45|5727.75|24
1727252170000|2024-09-25 08:16:10|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|25
1727252190000|2024-09-25 08:16:30|5727.7|5727|5727.7|5727|5727.82|5727.12|5727.7|5727|14
1727252200000|2024-09-25 08:16:40|5727.82|5727.12|5727.7|5727|5727.82|5727.12|5727.7|5727|18
1727252210000|2024-09-25 08:16:50|5727.95|5727.25|5727.82|5727.12|5727.95|5727.25|5727.82|5727.12|21
1727252220000|2024-09-25 08:17:00|5727.95|5727.25|5727.95|5727.25|5728.2|5727.5|5727.95|5727.25|17
1727252230000|2024-09-25 08:17:10|5728.07|5727.37|5727.7|5727|5728.2|5727.5|5727.7|5727|12
1727252240000|2024-09-25 08:17:20|||||||||12
1727252250000|2024-09-25 08:17:30|5727.95|5727.25|5728.2|5727.5|5728.2|5727.5|5727.95|5727.25|23
1727252260000|2024-09-25 08:17:40|5727.95|5727.25|5728.2|5727.5|5728.2|5727.5|5727.95|5727.25|11
1727252270000|2024-09-25 08:17:50|5728.07|5727.37|5727.82|5727.12|5728.07|5727.37|5727.7|5727|45
1727252280000|2024-09-25 08:18:00|5727.95|5727.25|5727.7|5727|5727.95|5727.25|5727.7|5727|17
1727252290000|2024-09-25 08:18:10|||||||||3
1727252300000|2024-09-25 08:18:20|5727.45|5726.75|5727.7|5727|5727.7|5727|5727.2|5726.5|33
1727252310000|2024-09-25 08:18:30|||||||||1
1727252320000|2024-09-25 08:18:40|5727.95|5727.25|5727.95|5727.25|5728.07|5727.37|5727.7|5727|65
1727252330000|2024-09-25 08:18:50|5727.7|5727|5727.7|5727|5727.95|5727.25|5727.7|5727|53
1727252340000|2024-09-25 08:19:00|5727.82|5727.12|5728.2|5727.5|5728.2|5727.5|5727.7|5727|41
1727252350000|2024-09-25 08:19:10|5728.45|5727.75|5728.45|5727.75|5728.45|5727.75|5728.45|5727.75|18
1727252360000|2024-09-25 08:19:20|5728.2|5727.5|5728.2|5727.5|5728.32|5727.62|5727.95|5727.25|73
1727252370000|2024-09-25 08:19:30|5728.07|5727.37|5727.7|5727|5728.2|5727.5|5727.7|5727|28
1727252380000|2024-09-25 08:19:40|5727.57|5726.87|5727.45|5726.75|5727.57|5726.87|5727.2|5726.5|16
1727252390000|2024-09-25 08:19:50|5727.32|5726.62|5727.45|5726.75|5727.45|5726.75|5727.32|5726.62|15
1727252400000|2024-09-25 08:20:00|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|6
1727252410000|2024-09-25 08:20:10|5726.95|5726.25|5726.7|5726|5726.95|5726.25|5726.7|5726|16
1727252420000|2024-09-25 08:20:20|||||||||2
1727252430000|2024-09-25 08:20:30|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|67
1727252440000|2024-09-25 08:20:40|5726.57|5725.87|5726.2|5725.5|5726.57|5725.87|5726.2|5725.5|28
1727252450000|2024-09-25 08:20:50|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.82|5725.12|28
1727252460000|2024-09-25 08:21:00|5726.2|5725.5|5725.7|5725|5726.2|5725.5|5725.7|5725|60
1727252470000|2024-09-25 08:21:10|5725.57|5724.87|5725.7|5725|5725.82|5725.12|5725.45|5724.75|48
1727252480000|2024-09-25 08:21:20|5725.82|5725.12|5726.45|5725.75|5726.45|5725.75|5725.82|5725.12|28
1727252490000|2024-09-25 08:21:30|5726.57|5725.87|5726.45|5725.75|5726.57|5725.87|5726.45|5725.75|13
1727252500000|2024-09-25 08:21:40|5726.32|5725.62|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|10
1727252510000|2024-09-25 08:21:50|||||||||7
1727252520000|2024-09-25 08:22:00|5726.57|5725.87|5726.95|5726.25|5727.2|5726.5|5726.57|5725.87|46
1727252530000|2024-09-25 08:22:10|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|5
1727252540000|2024-09-25 08:22:20|5726.57|5725.87|5726.57|5725.87|5726.57|5725.87|5726.57|5725.87|9
1727252550000|2024-09-25 08:22:30|5726.7|5726|5726.82|5726.12|5726.82|5726.12|5726.7|5726|7
1727252560000|2024-09-25 08:22:40|5726.95|5726.25|5726.7|5726|5726.95|5726.25|5726.7|5726|3
1727252570000|2024-09-25 08:22:50|5726.45|5725.75|5726.45|5725.75|5726.7|5726|5726.45|5725.75|28
1727252580000|2024-09-25 08:23:00|5726.32|5725.62|5726.2|5725.5|5726.32|5725.62|5726.2|5725.5|12
1727252590000|2024-09-25 08:23:10|5726.45|5725.75|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|9
1727252600000|2024-09-25 08:23:20|5725.95|5725.25|5726.45|5725.75|5726.45|5725.75|5725.95|5725.25|21
1727252610000|2024-09-25 08:23:30|||||||||7
1727252620000|2024-09-25 08:23:40|5726.32|5725.62|5726.32|5725.62|5726.32|5725.62|5726.32|5725.62|12
1727252630000|2024-09-25 08:23:50|5726.45|5725.75|5726.45|5725.75|5726.7|5726|5726.32|5725.62|5
1727252640000|2024-09-25 08:24:00|5726.32|5725.62|5726.2|5725.5|5726.32|5725.62|5726.2|5725.5|12
1727252650000|2024-09-25 08:24:10|5725.95|5725.25|5725.95|5725.25|5726.2|5725.5|5725.95|5725.25|14
1727252660000|2024-09-25 08:24:20|5726.07|5725.37|5725.95|5725.25|5726.2|5725.5|5725.95|5725.25|23
1727252670000|2024-09-25 08:24:30|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|48
1727252680000|2024-09-25 08:24:40|5725.95|5725.25|5726.45|5725.75|5726.45|5725.75|5725.95|5725.25|19
1727252690000|2024-09-25 08:24:50|5726.32|5725.62|5726.2|5725.5|5726.32|5725.62|5726.2|5725.5|10
1727252700000|2024-09-25 08:25:00|5726.32|5725.62|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|29
1727252710000|2024-09-25 08:25:10|5726.45|5725.75|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|16
1727252730000|2024-09-25 08:25:30|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|3
1727252740000|2024-09-25 08:25:40|||||||||1
1727252750000|2024-09-25 08:25:50|5726.57|5725.87|5726.45|5725.75|5726.7|5726|5726.45|5725.75|15
1727252760000|2024-09-25 08:26:00|||||||||4
1727252770000|2024-09-25 08:26:10|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|20
1727252780000|2024-09-25 08:26:20|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|8
1727252790000|2024-09-25 08:26:30|5726.32|5725.62|5726.32|5725.62|5726.32|5725.62|5726.32|5725.62|7
1727252800000|2024-09-25 08:26:40|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|0
1727252810000|2024-09-25 08:26:50|5726.32|5725.62|5725.95|5725.25|5726.45|5725.75|5725.95|5725.25|31
1727252820000|2024-09-25 08:27:00|5726.07|5725.37|5725.95|5725.25|5726.07|5725.37|5725.95|5725.25|22
1727252830000|2024-09-25 08:27:10|||||||||5
1727252840000|2024-09-25 08:27:20|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|11
1727252850000|2024-09-25 08:27:30|5725.95|5725.25|5726.32|5725.62|5726.45|5725.75|5725.95|5725.25|50
1727252860000|2024-09-25 08:27:40|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|2
1727252870000|2024-09-25 08:27:50|5726.32|5725.62|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|15
1727252880000|2024-09-25 08:28:00|5726.57|5725.87|5726.7|5726|5726.7|5726|5726.45|5725.75|10
1727252890000|2024-09-25 08:28:10|5726.57|5725.87|5726.45|5725.75|5726.95|5726.25|5726.45|5725.75|51
1727252900000|2024-09-25 08:28:20|5726.32|5725.62|5726.45|5725.75|5726.45|5725.75|5726.32|5725.62|1
1727252910000|2024-09-25 08:28:30|||||||||1
1727252920000|2024-09-25 08:28:40|5726.32|5725.62|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|17
1727252930000|2024-09-25 08:28:50|||||||||1
1727252940000|2024-09-25 08:29:00|5726.32|5725.62|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|13
1727252950000|2024-09-25 08:29:10|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.32|5725.62|17
1727252960000|2024-09-25 08:29:20|5726.32|5725.62|5726.45|5725.75|5726.7|5726|5726.32|5725.62|20
1727252970000|2024-09-25 08:29:30|5726.57|5725.87|5726.45|5725.75|5726.7|5726|5726.45|5725.75|14
1727252980000|2024-09-25 08:29:40|||||||||1
1727252990000|2024-09-25 08:29:50|5726.32|5725.62|5726.32|5725.62|5726.32|5725.62|5726.32|5725.62|10
1727253000000|2024-09-25 08:30:00|5726.45|5725.75|5726.7|5726|5726.7|5726|5726.45|5725.75|24
1727253010000|2024-09-25 08:30:10|5726.45|5725.75|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|26
1727253020000|2024-09-25 08:30:20|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|12
1727253030000|2024-09-25 08:30:30|5726.57|5725.87|5726.2|5725.5|5726.57|5725.87|5726.2|5725.5|32
1727253040000|2024-09-25 08:30:40|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.7|5725|22
1727253050000|2024-09-25 08:30:50|5725.82|5725.12|5726.45|5725.75|5726.45|5725.75|5725.7|5725|51
1727253060000|2024-09-25 08:31:00|5726.32|5725.62|5726.45|5725.75|5726.45|5725.75|5726.32|5725.62|4
1727253070000|2024-09-25 08:31:10|5726.57|5725.87|5726.7|5726|5726.7|5726|5726.45|5725.75|25
1727253080000|2024-09-25 08:31:20|||||||||1
1727253090000|2024-09-25 08:31:30|5726.57|5725.87|5726.57|5725.87|5726.57|5725.87|5726.57|5725.87|29
1727253100000|2024-09-25 08:31:40|5726.7|5726|5726.45|5725.75|5726.7|5726|5726.45|5725.75|13
1727253120000|2024-09-25 08:32:00|5726.2|5725.5|5726.7|5726|5726.7|5726|5726.2|5725.5|37
1727253130000|2024-09-25 08:32:10|5726.45|5725.75|5726.7|5726|5726.7|5726|5726.45|5725.75|17
1727253140000|2024-09-25 08:32:20|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|12
1727253150000|2024-09-25 08:32:30|5726.2|5725.5|5725.7|5725|5726.2|5725.5|5725.7|5725|29
1727253160000|2024-09-25 08:32:40|5725.95|5725.25|5725.7|5725|5725.95|5725.25|5725.7|5725|26
1727253170000|2024-09-25 08:32:50|5725.45|5724.75|5725.7|5725|5725.7|5725|5725.45|5724.75|20
1727253180000|2024-09-25 08:33:00|5725.45|5724.75|5725.7|5725|5725.7|5725|5725.45|5724.75|33
1727253190000|2024-09-25 08:33:10|5725.95|5725.25|5726.2|5725.5|5726.2|5725.5|5725.95|5725.25|12
1727253200000|2024-09-25 08:33:20|5726.32|5725.62|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|18
1727253210000|2024-09-25 08:33:30|5726.32|5725.62|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|5
1727253220000|2024-09-25 08:33:40|5726.32|5725.62|5726.2|5725.5|5726.32|5725.62|5726.2|5725.5|12
1727253230000|2024-09-25 08:33:50|5726.32|5725.62|5726.32|5725.62|5726.32|5725.62|5726.32|5725.62|9
1727253240000|2024-09-25 08:34:00|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|7
1727253250000|2024-09-25 08:34:10|5726.32|5725.62|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|27
1727253260000|2024-09-25 08:34:20|5726.32|5725.62|5726.32|5725.62|5726.32|5725.62|5726.2|5725.5|12
1727253270000|2024-09-25 08:34:30|5726.2|5725.5|5725.7|5725|5726.2|5725.5|5725.7|5725|17
1727253280000|2024-09-25 08:34:40|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|18
1727253290000|2024-09-25 08:34:50|5726.07|5725.37|5725.95|5725.25|5726.07|5725.37|5725.95|5725.25|0
1727253300000|2024-09-25 08:35:00|5725.82|5725.12|5725.95|5725.25|5725.95|5725.25|5725.82|5725.12|13
1727253310000|2024-09-25 08:35:10|5725.82|5725.12|5725.82|5725.12|5725.95|5725.25|5725.7|5725|11
1727253320000|2024-09-25 08:35:20|5725.7|5725|5726.07|5725.37|5726.2|5725.5|5725.7|5725|22
1727253330000|2024-09-25 08:35:30|5726.2|5725.5|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|9
1727253340000|2024-09-25 08:35:40|5726.2|5725.5|5726.2|5725.5|5726.32|5725.62|5726.2|5725.5|11
1727253360000|2024-09-25 08:36:00|5726.45|5725.75|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|18
1727253370000|2024-09-25 08:36:10|5726.32|5725.62|5725.95|5725.25|5726.32|5725.62|5725.7|5725|30
1727253380000|2024-09-25 08:36:20|5726.2|5725.5|5726.57|5725.87|5726.7|5726|5725.95|5725.25|69
1727253390000|2024-09-25 08:36:30|5726.7|5726|5726.7|5726|5726.82|5726.12|5726.7|5726|5
1727253400000|2024-09-25 08:36:40|5726.82|5726.12|5726.7|5726|5726.82|5726.12|5726.7|5726|4
1727253410000|2024-09-25 08:36:50|5726.82|5726.12|5726.82|5726.12|5726.95|5726.25|5726.7|5726|24
1727253420000|2024-09-25 08:37:00|5726.95|5726.25|5727.45|5726.75|5727.45|5726.75|5726.82|5726.12|44
1727253430000|2024-09-25 08:37:10|5727.32|5726.62|5727.2|5726.5|5727.32|5726.62|5727.2|5726.5|9
1727253450000|2024-09-25 08:37:30|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|63
1727253460000|2024-09-25 08:37:40|5726.45|5725.75|5726.7|5726|5726.7|5726|5726.45|5725.75|17
1727253480000|2024-09-25 08:38:00|5726.95|5726.25|5727.07|5726.37|5727.2|5726.5|5726.95|5726.25|29
1727253490000|2024-09-25 08:38:10|5727.2|5726.5|5726.7|5726|5727.2|5726.5|5726.7|5726|13
1727253500000|2024-09-25 08:38:20|||||||||9
1727253510000|2024-09-25 08:38:30|5726.95|5726.25|5726.82|5726.12|5726.95|5726.25|5726.82|5726.12|13
1727253520000|2024-09-25 08:38:40|5726.7|5726|5726.45|5725.75|5726.82|5726.12|5726.45|5725.75|17
1727253530000|2024-09-25 08:38:50|5726.57|5725.87|5726.45|5725.75|5726.57|5725.87|5726.45|5725.75|9
1727253540000|2024-09-25 08:39:00|5726.32|5725.62|5726.45|5725.75|5726.45|5725.75|5726.32|5725.62|10
1727253550000|2024-09-25 08:39:10|5726.32|5725.62|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|27
1727253560000|2024-09-25 08:39:20|5726.32|5725.62|5726.45|5725.75|5726.45|5725.75|5726.32|5725.62|5
1727253570000|2024-09-25 08:39:30|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|6
1727253580000|2024-09-25 08:39:40|5725.95|5725.25|5725.7|5725|5726.07|5725.37|5725.7|5725|21
1727253590000|2024-09-25 08:39:50|5725.82|5725.12|5725.82|5725.12|5725.82|5725.12|5725.7|5725|9
1727253600000|2024-09-25 08:40:00|5725.7|5725|5726.2|5725.5|5726.2|5725.5|5725.7|5725|35
1727253610000|2024-09-25 08:40:10|5726.07|5725.37|5725.7|5725|5726.07|5725.37|5725.7|5725|5
1727253620000|2024-09-25 08:40:20|5725.45|5724.75|5725.2|5724.5|5725.57|5724.87|5725.2|5724.5|27
1727253630000|2024-09-25 08:40:30|5725.07|5724.37|5724.95|5724.25|5725.07|5724.37|5724.95|5724.25|31
1727253640000|2024-09-25 08:40:40|5724.82|5724.12|5724.45|5723.75|5724.82|5724.12|5724.45|5723.75|36
1727253650000|2024-09-25 08:40:50|5724.7|5724|5725.2|5724.5|5725.2|5724.5|5724.7|5724|40
1727253660000|2024-09-25 08:41:00|5724.95|5724.25|5724.95|5724.25|5724.95|5724.25|5724.95|5724.25|8
1727253670000|2024-09-25 08:41:10|5724.7|5724|5724.57|5723.87|5724.7|5724|5724.45|5723.75|23
1727253680000|2024-09-25 08:41:20|5724.7|5724|5724.95|5724.25|5724.95|5724.25|5724.45|5723.75|71
1727253690000|2024-09-25 08:41:30|||||||||54
1727253700000|2024-09-25 08:41:40|5725.07|5724.37|5725.7|5725|5725.7|5725|5725.07|5724.37|35
1727253710000|2024-09-25 08:41:50|||||||||9
1727253720000|2024-09-25 08:42:00|5725.82|5725.12|5725.82|5725.12|5725.95|5725.25|5725.7|5725|19
1727253730000|2024-09-25 08:42:10|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.82|5725.12|15
1727253740000|2024-09-25 08:42:20|||||||||3
1727253750000|2024-09-25 08:42:30|5726.07|5725.37|5725.95|5725.25|5726.07|5725.37|5725.95|5725.25|14
1727253760000|2024-09-25 08:42:40|||||||||2
1727253770000|2024-09-25 08:42:50|||||||||1
1727253780000|2024-09-25 08:43:00|5725.7|5725|5725.95|5725.25|5725.95|5725.25|5725.7|5725|38
1727253790000|2024-09-25 08:43:10|||||||||7
1727253800000|2024-09-25 08:43:20|||||||||12
1727253810000|2024-09-25 08:43:30|5725.82|5725.12|5725.7|5725|5725.82|5725.12|5725.7|5725|9
1727253820000|2024-09-25 08:43:40|||||||||1
1727253830000|2024-09-25 08:43:50|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|28
1727253840000|2024-09-25 08:44:00|5725.7|5725|5725.82|5725.12|5725.82|5725.12|5725.7|5725|32
1727253850000|2024-09-25 08:44:10|5725.7|5725|5725.7|5725|5725.82|5725.12|5725.7|5725|5
1727253860000|2024-09-25 08:44:20|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|14
1727253870000|2024-09-25 08:44:30|5725.7|5725|5725.7|5725|5725.7|5725|5725.7|5725|12
1727253890000|2024-09-25 08:44:50|5725.45|5724.75|5725.7|5725|5725.7|5725|5725.45|5724.75|21
1727253900000|2024-09-25 08:45:00|5725.95|5725.25|5725.57|5724.87|5725.95|5725.25|5725.57|5724.87|25
1727253910000|2024-09-25 08:45:10|5725.45|5724.75|5725.45|5724.75|5725.7|5725|5725.32|5724.62|9
1727253920000|2024-09-25 08:45:20|5725.57|5724.87|5725.57|5724.87|5725.57|5724.87|5725.45|5724.75|8
1727253930000|2024-09-25 08:45:30|5725.7|5725|5725.95|5725.25|5725.95|5725.25|5725.7|5725|17
1727253940000|2024-09-25 08:45:40|5726.2|5725.5|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|8
1727253950000|2024-09-25 08:45:50|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|10
1727253960000|2024-09-25 08:46:00|5725.95|5725.25|5726.7|5726|5726.7|5726|5725.95|5725.25|76
1727253970000|2024-09-25 08:46:10|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.7|5726|26
1727253980000|2024-09-25 08:46:20|5726.82|5726.12|5726.7|5726|5726.82|5726.12|5726.7|5726|4
1727253990000|2024-09-25 08:46:30|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|4
1727254000000|2024-09-25 08:46:40|5726.82|5726.12|5726.7|5726|5726.95|5726.25|5726.7|5726|6
1727254010000|2024-09-25 08:46:50|5726.82|5726.12|5726.7|5726|5726.95|5726.25|5726.7|5726|6
1727254020000|2024-09-25 08:47:00|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.82|5726.12|22
1727254030000|2024-09-25 08:47:10|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|16
1727254040000|2024-09-25 08:47:20|5726.82|5726.12|5726.95|5726.25|5726.95|5726.25|5726.7|5726|15
1727254050000|2024-09-25 08:47:30|5726.7|5726|5726.82|5726.12|5726.95|5726.25|5726.7|5726|26
1727254060000|2024-09-25 08:47:40|5726.7|5726|5726.7|5726|5726.7|5726|5726.57|5725.87|13
1727254070000|2024-09-25 08:47:50|||||||||1
1727254080000|2024-09-25 08:48:00|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|26
1727254090000|2024-09-25 08:48:10|||||||||5
1727254100000|2024-09-25 08:48:20|5726.32|5725.62|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|11
1727254110000|2024-09-25 08:48:30|||||||||5
1727254120000|2024-09-25 08:48:40|||||||||9
1727254130000|2024-09-25 08:48:50|||||||||24
1727254140000|2024-09-25 08:49:00|5726.07|5725.37|5726.07|5725.37|5726.07|5725.37|5725.95|5725.25|10
1727254150000|2024-09-25 08:49:10|5726.2|5725.5|5726.2|5725.5|5726.45|5725.75|5726.07|5725.37|14
1727254160000|2024-09-25 08:49:20|5725.95|5725.25|5726.2|5725.5|5726.2|5725.5|5725.95|5725.25|7
1727254170000|2024-09-25 08:49:30|5726.07|5725.37|5726.2|5725.5|5726.2|5725.5|5725.95|5725.25|4
1727254180000|2024-09-25 08:49:40|5726.32|5725.62|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|21
1727254200000|2024-09-25 08:50:00|5726.7|5726|5726.45|5725.75|5726.95|5726.25|5726.45|5725.75|25
1727254210000|2024-09-25 08:50:10|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|16
1727254220000|2024-09-25 08:50:20|5726.07|5725.37|5725.95|5725.25|5726.07|5725.37|5725.95|5725.25|11
1727254230000|2024-09-25 08:50:30|||||||||4
1727254240000|2024-09-25 08:50:40|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|29
1727254250000|2024-09-25 08:50:50|5725.95|5725.25|5725.95|5725.25|5726.07|5725.37|5725.95|5725.25|11
1727254260000|2024-09-25 08:51:00|5726.07|5725.37|5725.95|5725.25|5726.07|5725.37|5725.95|5725.25|18
1727254270000|2024-09-25 08:51:10|5726.07|5725.37|5726.2|5725.5|5726.45|5725.75|5726.07|5725.37|23
1727254280000|2024-09-25 08:51:20|||||||||17
1727254290000|2024-09-25 08:51:30|5726.32|5725.62|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|11
1727254300000|2024-09-25 08:51:40|5726.45|5725.75|5726.7|5726|5726.95|5726.25|5726.45|5725.75|51
1727254310000|2024-09-25 08:51:50|5726.82|5726.12|5726.95|5726.25|5726.95|5726.25|5726.7|5726|24
1727254320000|2024-09-25 08:52:00|||||||||13
1727254330000|2024-09-25 08:52:10|5727.2|5726.5|5726.95|5726.25|5727.45|5726.75|5726.95|5726.25|76
1727254340000|2024-09-25 08:52:20|||||||||4
1727254350000|2024-09-25 08:52:30|||||||||1
1727254360000|2024-09-25 08:52:40|||||||||2
1727254380000|2024-09-25 08:53:00|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|39
1727254390000|2024-09-25 08:53:10|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|38
1727254400000|2024-09-25 08:53:20|5727.2|5726.5|5727.45|5726.75|5727.45|5726.75|5727.2|5726.5|18
1727254410000|2024-09-25 08:53:30|5727.32|5726.62|5727.45|5726.75|5727.57|5726.87|5727.32|5726.62|9
1727254420000|2024-09-25 08:53:40|5727.2|5726.5|5727.2|5726.5|5727.45|5726.75|5727.2|5726.5|39
1727254430000|2024-09-25 08:53:50|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|31
1727254440000|2024-09-25 08:54:00|5726.7|5726|5726.7|5726|5726.95|5726.25|5726.7|5726|30
1727254450000|2024-09-25 08:54:10|5726.82|5726.12|5726.95|5726.25|5726.95|5726.25|5726.7|5726|7
1727254460000|2024-09-25 08:54:20|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|25
1727254470000|2024-09-25 08:54:30|||||||||17
1727254480000|2024-09-25 08:54:40|5726.57|5725.87|5726.95|5726.25|5726.95|5726.25|5726.45|5725.75|19
1727254490000|2024-09-25 08:54:50|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|11
1727254500000|2024-09-25 08:55:00|5726.82|5726.12|5726.7|5726|5726.95|5726.25|5726.7|5726|6
1727254510000|2024-09-25 08:55:10|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|1
1727254530000|2024-09-25 08:55:30|5725.95|5725.25|5725.7|5725|5725.95|5725.25|5725.7|5725|79
1727254540000|2024-09-25 08:55:40|5725.82|5725.12|5725.7|5725|5725.95|5725.25|5725.7|5725|19
1727254550000|2024-09-25 08:55:50|5725.45|5724.75|5725.2|5724.5|5725.45|5724.75|5725.2|5724.5|17
1727254560000|2024-09-25 08:56:00|5725.45|5724.75|5725.32|5724.62|5725.45|5724.75|5725.32|5724.62|21
1727254570000|2024-09-25 08:56:10|5725.2|5724.5|5725.2|5724.5|5725.45|5724.75|5725.2|5724.5|12
1727254580000|2024-09-25 08:56:20|5725.32|5724.62|5725.32|5724.62|5725.45|5724.75|5725.2|5724.5|19
1727254590000|2024-09-25 08:56:30|5725.45|5724.75|5725.07|5724.37|5725.45|5724.75|5724.95|5724.25|19
1727254600000|2024-09-25 08:56:40|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|5725.2|5724.5|3
1727254610000|2024-09-25 08:56:50|||||||||1
1727254620000|2024-09-25 08:57:00|5725.32|5724.62|5725.45|5724.75|5725.45|5724.75|5725.32|5724.62|46
1727254630000|2024-09-25 08:57:10|5725.7|5725|5725.7|5725|5725.7|5725|5725.45|5724.75|8
1727254640000|2024-09-25 08:57:20|5725.57|5724.87|5725.45|5724.75|5725.7|5725|5725.45|5724.75|44
1727254650000|2024-09-25 08:57:30|5725.57|5724.87|5725.7|5725|5725.82|5725.12|5725.57|5724.87|15
1727254660000|2024-09-25 08:57:40|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|49
1727254670000|2024-09-25 08:57:50|||||||||2
1727254680000|2024-09-25 08:58:00|5725.95|5725.25|5726.2|5725.5|5726.2|5725.5|5725.95|5725.25|37
1727254690000|2024-09-25 08:58:10|5726.45|5725.75|5726.7|5726|5726.7|5726|5726.45|5725.75|35
1727254700000|2024-09-25 08:58:20|5726.57|5725.87|5726.7|5726|5726.7|5726|5726.57|5725.87|5
1727254710000|2024-09-25 08:58:30|5726.57|5725.87|5726.57|5725.87|5726.7|5726|5726.57|5725.87|20
1727254720000|2024-09-25 08:58:40|5726.45|5725.75|5726.57|5725.87|5726.7|5726|5726.45|5725.75|11
1727254730000|2024-09-25 08:58:50|5726.45|5725.75|5726.45|5725.75|5726.7|5726|5726.45|5725.75|13
1727254740000|2024-09-25 08:59:00|5726.57|5725.87|5726.45|5725.75|5726.7|5726|5726.45|5725.75|12
1727254760000|2024-09-25 08:59:20|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|36
1727254770000|2024-09-25 08:59:30|5726.45|5725.75|5726.7|5726|5726.7|5726|5726.45|5725.75|27
1727254780000|2024-09-25 08:59:40|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.7|5726|18
1727254790000|2024-09-25 08:59:50|5726.82|5726.12|5726.82|5726.12|5726.82|5726.12|5726.7|5726|4
1727254800000|2024-09-25 09:00:00|5726.7|5726|5726.45|5725.75|5726.82|5726.12|5726.45|5725.75|25
1727254810000|2024-09-25 09:00:10|5726.2|5725.5|5725.95|5725.25|5726.2|5725.5|5725.95|5725.25|35
1727254820000|2024-09-25 09:00:20|||||||||5
1727254830000|2024-09-25 09:00:30|5726.2|5725.5|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|70
1727254840000|2024-09-25 09:00:40|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|18
1727254850000|2024-09-25 09:00:50|||||||||7
1727254860000|2024-09-25 09:01:00|5726.32|5725.62|5726.2|5725.5|5726.32|5725.62|5726.2|5725.5|33
1727254870000|2024-09-25 09:01:10|5726.45|5725.75|5726.2|5725.5|5726.45|5725.75|5726.2|5725.5|8
1727254880000|2024-09-25 09:01:20|5726.07|5725.37|5725.95|5725.25|5726.2|5725.5|5725.95|5725.25|24
1727254890000|2024-09-25 09:01:30|5725.7|5725|5725.95|5725.25|5725.95|5725.25|5725.7|5725|84
1727254900000|2024-09-25 09:01:40|||||||||47
1727254930000|2024-09-25 09:02:10|||||||||14
1727254950000|2024-09-25 09:02:30|5726.2|5725.5|5726.2|5725.5|5726.32|5725.62|5726.2|5725.5|31
1727254960000|2024-09-25 09:02:40|5726.32|5725.62|5726.2|5725.5|5726.32|5725.62|5726.2|5725.5|8
1727254970000|2024-09-25 09:02:50|5726.32|5725.62|5726.45|5725.75|5726.45|5725.75|5726.32|5725.62|63
1727254980000|2024-09-25 09:03:00|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|51
1727254990000|2024-09-25 09:03:10|5726.82|5726.12|5726.95|5726.25|5726.95|5726.25|5726.82|5726.12|8
1727255000000|2024-09-25 09:03:20|5726.82|5726.12|5726.7|5726|5726.95|5726.25|5726.7|5726|21
1727255010000|2024-09-25 09:03:30|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|2
1727255020000|2024-09-25 09:03:40|5727.07|5726.37|5726.95|5726.25|5727.07|5726.37|5726.95|5726.25|18
1727255030000|2024-09-25 09:03:50|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5726.95|5726.25|16
1727255040000|2024-09-25 09:04:00|5726.95|5726.25|5727.45|5726.75|5727.45|5726.75|5726.95|5726.25|21
1727255050000|2024-09-25 09:04:10|5727.2|5726.5|5726.95|5726.25|5727.45|5726.75|5726.95|5726.25|47
1727255060000|2024-09-25 09:04:20|||||||||12
1727255070000|2024-09-25 09:04:30|5727.2|5726.5|5726.95|5726.25|5727.2|5726.5|5726.95|5726.25|15
1727255080000|2024-09-25 09:04:40|5726.7|5726|5726.7|5726|5726.82|5726.12|5726.7|5726|8
1727255090000|2024-09-25 09:04:50|||||||||1
1727255100000|2024-09-25 09:05:00|5726.57|5725.87|5726.2|5725.5|5726.7|5726|5726.2|5725.5|18
1727255110000|2024-09-25 09:05:10|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|8
1727255130000|2024-09-25 09:05:30|5726.32|5725.62|5726.32|5725.62|5726.32|5725.62|5726.32|5725.62|15
1727255140000|2024-09-25 09:05:40|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|0
1727255150000|2024-09-25 09:05:50|5726.57|5725.87|5726.57|5725.87|5726.7|5726|5726.45|5725.75|21
1727255160000|2024-09-25 09:06:00|5726.7|5726|5726.45|5725.75|5726.7|5726|5726.45|5725.75|4
1727255170000|2024-09-25 09:06:10|5726.57|5725.87|5726.57|5725.87|5726.7|5726|5726.45|5725.75|13
1727255180000|2024-09-25 09:06:20|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|0
1727255190000|2024-09-25 09:06:30|5726.32|5725.62|5726.45|5725.75|5726.45|5725.75|5726.32|5725.62|15
1727255200000|2024-09-25 09:06:40|5726.32|5725.62|5726.7|5726|5726.7|5726|5726.32|5725.62|4
1727255210000|2024-09-25 09:06:50|||||||||12
1727255220000|2024-09-25 09:07:00|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|7
1727255230000|2024-09-25 09:07:10|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|27
1727255250000|2024-09-25 09:07:30|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|9
1727255260000|2024-09-25 09:07:40|||||||||1
1727255270000|2024-09-25 09:07:50|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|58
1727255300000|2024-09-25 09:08:20|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|14
1727255310000|2024-09-25 09:08:30|5727.32|5726.62|5727.2|5726.5|5727.32|5726.62|5727.2|5726.5|19
1727255320000|2024-09-25 09:08:40|||||||||1
1727255330000|2024-09-25 09:08:50|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|4
1727255340000|2024-09-25 09:09:00|||||||||2
1727255360000|2024-09-25 09:09:20|5727.7|5727|5727.45|5726.75|5727.7|5727|5727.45|5726.75|60
1727255370000|2024-09-25 09:09:30|5727.32|5726.62|5727.45|5726.75|5727.45|5726.75|5727.2|5726.5|16
1727255380000|2024-09-25 09:09:40|5727.32|5726.62|5727.45|5726.75|5727.45|5726.75|5727.2|5726.5|6
1727255390000|2024-09-25 09:09:50|5727.32|5726.62|5727.2|5726.5|5727.45|5726.75|5727.2|5726.5|2
1727255400000|2024-09-25 09:10:00|||||||||3
1727255410000|2024-09-25 09:10:10|5727.32|5726.62|5727.45|5726.75|5727.45|5726.75|5727.2|5726.5|11
1727255420000|2024-09-25 09:10:20|5727.2|5726.5|5727.45|5726.75|5727.45|5726.75|5727.2|5726.5|7
1727255430000|2024-09-25 09:10:30|5727.32|5726.62|5727.45|5726.75|5727.45|5726.75|5727.32|5726.62|7
1727255440000|2024-09-25 09:10:40|5727.32|5726.62|5727.45|5726.75|5727.45|5726.75|5727.32|5726.62|0
1727255450000|2024-09-25 09:10:50|5727.32|5726.62|5727.45|5726.75|5727.45|5726.75|5727.2|5726.5|9
1727255460000|2024-09-25 09:11:00|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|3
1727255470000|2024-09-25 09:11:10|||||||||1
1727255480000|2024-09-25 09:11:20|5727.32|5726.62|5727.32|5726.62|5727.32|5726.62|5727.2|5726.5|1
1727255490000|2024-09-25 09:11:30|5727.45|5726.75|5727.2|5726.5|5727.45|5726.75|5727.07|5726.37|14
1727255500000|2024-09-25 09:11:40|5727.32|5726.62|5727.2|5726.5|5727.32|5726.62|5727.2|5726.5|12
1727255510000|2024-09-25 09:11:50|5727.32|5726.62|5727.2|5726.5|5727.32|5726.62|5727.2|5726.5|16
1727255520000|2024-09-25 09:12:00|5727.32|5726.62|5727.45|5726.75|5727.45|5726.75|5727.2|5726.5|8
1727255560000|2024-09-25 09:12:40|5727.32|5726.62|5727.32|5726.62|5727.45|5726.75|5727.2|5726.5|17
1727255570000|2024-09-25 09:12:50|5727.45|5726.75|5727.32|5726.62|5727.45|5726.75|5727.32|5726.62|12
1727255580000|2024-09-25 09:13:00|5727.45|5726.75|5727.7|5727|5727.7|5727|5727.45|5726.75|14
1727255600000|2024-09-25 09:13:20|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|32
1727255610000|2024-09-25 09:13:30|||||||||2
1727255640000|2024-09-25 09:14:00|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|75
1727255650000|2024-09-25 09:14:10|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|14
1727255660000|2024-09-25 09:14:20|5727.57|5726.87|5727.45|5726.75|5727.57|5726.87|5727.45|5726.75|7
1727255670000|2024-09-25 09:14:30|5727.7|5727|5727.7|5727|5727.7|5727|5727.7|5727|44
1727255680000|2024-09-25 09:14:40|||||||||1
1727255690000|2024-09-25 09:14:50|5727.57|5726.87|5727.57|5726.87|5727.57|5726.87|5727.45|5726.75|9
1727255700000|2024-09-25 09:15:00|5727.45|5726.75|5727.45|5726.75|5727.57|5726.87|5727.45|5726.75|8
1727255710000|2024-09-25 09:15:10|5727.32|5726.62|5726.95|5726.25|5727.32|5726.62|5726.95|5726.25|26
1727255720000|2024-09-25 09:15:20|5727.07|5726.37|5726.95|5726.25|5727.07|5726.37|5726.95|5726.25|9
1727255730000|2024-09-25 09:15:30|5727.07|5726.37|5726.95|5726.25|5727.2|5726.5|5726.95|5726.25|7
1727255740000|2024-09-25 09:15:40|5726.82|5726.12|5726.7|5726|5726.82|5726.12|5726.7|5726|7
1727255750000|2024-09-25 09:15:50|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|8
1727255760000|2024-09-25 09:16:00|5726.32|5725.62|5725.95|5725.25|5726.32|5725.62|5725.82|5725.12|40
1727255770000|2024-09-25 09:16:10|5725.7|5725|5725.45|5724.75|5725.7|5725|5725.45|5724.75|22
1727255780000|2024-09-25 09:16:20|5725.57|5724.87|5725.45|5724.75|5725.7|5725|5725.45|5724.75|45
1727255790000|2024-09-25 09:16:30|5725.2|5724.5|5725.2|5724.5|5725.45|5724.75|5725.2|5724.5|24
1727255800000|2024-09-25 09:16:40|5725.32|5724.62|5725.2|5724.5|5725.32|5724.62|5725.2|5724.5|3
1727255810000|2024-09-25 09:16:50|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|81
1727255820000|2024-09-25 09:17:00|5725.7|5725|5725.7|5725|5725.7|5725|5725.7|5725|21
1727255830000|2024-09-25 09:17:10|||||||||9
1727255840000|2024-09-25 09:17:20|5725.57|5724.87|5725.57|5724.87|5725.57|5724.87|5725.57|5724.87|18
1727255850000|2024-09-25 09:17:30|5725.45|5724.75|5725.32|5724.62|5725.45|5724.75|5725.32|5724.62|31
1727255860000|2024-09-25 09:17:40|5725.2|5724.5|5725.57|5724.87|5725.57|5724.87|5725.2|5724.5|17
1727255870000|2024-09-25 09:17:50|5725.7|5725|5725.7|5725|5725.7|5725|5725.7|5725|0
1727255890000|2024-09-25 09:18:10|5725.57|5724.87|5725.57|5724.87|5725.57|5724.87|5725.57|5724.87|13
1727255900000|2024-09-25 09:18:20|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|5725.45|5724.75|21
1727255910000|2024-09-25 09:18:30|5725.2|5724.5|5725.45|5724.75|5725.45|5724.75|5725.2|5724.5|35
1727255920000|2024-09-25 09:18:40|5725.7|5725|5725.7|5725|5725.7|5725|5725.7|5725|27
1727255930000|2024-09-25 09:18:50|||||||||4
1727255940000|2024-09-25 09:19:00|||||||||8
1727255950000|2024-09-25 09:19:10|5725.82|5725.12|5725.95|5725.25|5725.95|5725.25|5725.7|5725|14
1727255960000|2024-09-25 09:19:20|5725.7|5725|5725.7|5725|5725.82|5725.12|5725.7|5725|2
1727255970000|2024-09-25 09:19:30|5725.45|5724.75|5725.45|5724.75|5725.57|5724.87|5725.45|5724.75|21
1727255980000|2024-09-25 09:19:40|5725.57|5724.87|5725.45|5724.75|5725.57|5724.87|5725.45|5724.75|4
1727255990000|2024-09-25 09:19:50|||||||||1
1727256000000|2024-09-25 09:20:00|5725.32|5724.62|5725.2|5724.5|5725.32|5724.62|5725.2|5724.5|21
1727256010000|2024-09-25 09:20:10|||||||||22
1727256020000|2024-09-25 09:20:20|5724.7|5724|5724.45|5723.75|5724.7|5724|5724.45|5723.75|115
1727256030000|2024-09-25 09:20:30|5724.57|5723.87|5724.95|5724.25|5724.95|5724.25|5724.45|5723.75|27
1727256040000|2024-09-25 09:20:40|5724.7|5724|5724.95|5724.25|5724.95|5724.25|5724.7|5724|22
1727256050000|2024-09-25 09:20:50|5725.07|5724.37|5725.2|5724.5|5725.2|5724.5|5725.07|5724.37|28
1727256060000|2024-09-25 09:21:00|5725.45|5724.75|5725.2|5724.5|5725.45|5724.75|5725.2|5724.5|34
1727256070000|2024-09-25 09:21:10|5725.32|5724.62|5725.95|5725.25|5725.95|5725.25|5725.32|5724.62|45
1727256080000|2024-09-25 09:21:20|5725.82|5725.12|5725.45|5724.75|5725.95|5725.25|5725.45|5724.75|40
1727256090000|2024-09-25 09:21:30|5725.32|5724.62|5724.95|5724.25|5725.45|5724.75|5724.95|5724.25|38
1727256100000|2024-09-25 09:21:40|5725.07|5724.37|5724.7|5724|5725.07|5724.37|5724.7|5724|25
1727256110000|2024-09-25 09:21:50|5724.45|5723.75|5724.45|5723.75|5724.45|5723.75|5724.45|5723.75|28
1727256120000|2024-09-25 09:22:00|5724.2|5723.5|5724.2|5723.5|5724.2|5723.5|5724.2|5723.5|22
1727256130000|2024-09-25 09:22:10|5724.07|5723.37|5724.2|5723.5|5724.2|5723.5|5723.95|5723.25|53
1727256140000|2024-09-25 09:22:20|5724.32|5723.62|5724.2|5723.5|5724.32|5723.62|5724.2|5723.5|33
1727256150000|2024-09-25 09:22:30|5724.32|5723.62|5724.2|5723.5|5724.32|5723.62|5724.07|5723.37|49
1727256160000|2024-09-25 09:22:40|||||||||3
1727256170000|2024-09-25 09:22:50|||||||||1
1727256180000|2024-09-25 09:23:00|5724.07|5723.37|5723.95|5723.25|5724.2|5723.5|5723.95|5723.25|33
1727256190000|2024-09-25 09:23:10|||||||||3
1727256200000|2024-09-25 09:23:20|5724.07|5723.37|5723.95|5723.25|5724.07|5723.37|5723.95|5723.25|15
1727256210000|2024-09-25 09:23:30|5724.07|5723.37|5723.95|5723.25|5724.07|5723.37|5723.95|5723.25|3
1727256220000|2024-09-25 09:23:40|||||||||1
1727256230000|2024-09-25 09:23:50|5723.7|5723|5723.7|5723|5723.7|5723|5723.7|5723|23
1727256240000|2024-09-25 09:24:00|5723.95|5723.25|5723.95|5723.25|5723.95|5723.25|5723.95|5723.25|25
1727256250000|2024-09-25 09:24:10|||||||||2
1727256260000|2024-09-25 09:24:20|5723.82|5723.12|5723.95|5723.25|5723.95|5723.25|5723.45|5722.75|59
1727256270000|2024-09-25 09:24:30|||||||||2
1727256280000|2024-09-25 09:24:40|5723.82|5723.12|5723.7|5723|5723.95|5723.25|5723.7|5723|11
1727256290000|2024-09-25 09:24:50|5723.95|5723.25|5723.7|5723|5723.95|5723.25|5723.7|5723|5
1727256300000|2024-09-25 09:25:00|5723.95|5723.25|5723.95|5723.25|5723.95|5723.25|5723.95|5723.25|20
1727256310000|2024-09-25 09:25:10|5724.2|5723.5|5724.45|5723.75|5724.45|5723.75|5724.2|5723.5|18
1727256320000|2024-09-25 09:25:20|5724.2|5723.5|5724.2|5723.5|5724.2|5723.5|5724.2|5723.5|24
1727256330000|2024-09-25 09:25:30|5723.95|5723.25|5723.95|5723.25|5724.07|5723.37|5723.95|5723.25|18
1727256340000|2024-09-25 09:25:40|5724.2|5723.5|5724.2|5723.5|5724.2|5723.5|5724.2|5723.5|3
1727256350000|2024-09-25 09:25:50|5724.07|5723.37|5724.2|5723.5|5724.2|5723.5|5724.07|5723.37|15
1727256370000|2024-09-25 09:26:10|||||||||23
1727256380000|2024-09-25 09:26:20|5724.32|5723.62|5724.45|5723.75|5724.45|5723.75|5724.2|5723.5|25
1727256390000|2024-09-25 09:26:30|5724.32|5723.62|5724.45|5723.75|5724.45|5723.75|5724.2|5723.5|7
1727256400000|2024-09-25 09:26:40|5724.7|5724|5724.7|5724|5724.7|5724|5724.7|5724|14
1727256410000|2024-09-25 09:26:50|||||||||2
1727256420000|2024-09-25 09:27:00|5724.45|5723.75|5724.57|5723.87|5724.57|5723.87|5724.45|5723.75|49
1727256430000|2024-09-25 09:27:10|5724.7|5724|5724.95|5724.25|5724.95|5724.25|5724.7|5724|28
1727256440000|2024-09-25 09:27:20|5725.2|5724.5|5725.45|5724.75|5725.45|5724.75|5725.2|5724.5|21
1727256450000|2024-09-25 09:27:30|5725.2|5724.5|5725.45|5724.75|5725.45|5724.75|5725.2|5724.5|40
1727256470000|2024-09-25 09:27:50|5725.7|5725|5725.7|5725|5725.7|5725|5725.7|5725|27
1727256480000|2024-09-25 09:28:00|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|27
1727256490000|2024-09-25 09:28:10|5726.07|5725.37|5725.95|5725.25|5726.07|5725.37|5725.95|5725.25|41
1727256500000|2024-09-25 09:28:20|||||||||2
1727256510000|2024-09-25 09:28:30|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|17
1727256520000|2024-09-25 09:28:40|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|5725.95|5725.25|48
1727256530000|2024-09-25 09:28:50|5725.45|5724.75|5725.2|5724.5|5725.7|5725|5725.2|5724.5|68
1727256540000|2024-09-25 09:29:00|5725.07|5724.37|5724.7|5724|5725.07|5724.37|5724.7|5724|10
1727256550000|2024-09-25 09:29:10|5724.82|5724.12|5724.95|5724.25|5724.95|5724.25|5724.7|5724|12
1727256560000|2024-09-25 09:29:20|||||||||19
1727256570000|2024-09-25 09:29:30|5725.2|5724.5|5724.95|5724.25|5725.2|5724.5|5724.95|5724.25|6
1727256580000|2024-09-25 09:29:40|5725.07|5724.37|5725.2|5724.5|5725.2|5724.5|5725.07|5724.37|0
1727256590000|2024-09-25 09:29:50|5725.07|5724.37|5725.32|5724.62|5725.45|5724.75|5725.07|5724.37|36
1727256600000|2024-09-25 09:30:00|5725.2|5724.5|5724.95|5724.25|5725.2|5724.5|5724.95|5724.25|50
1727256610000|2024-09-25 09:30:10|5724.82|5724.12|5724.95|5724.25|5725.2|5724.5|5724.7|5724|41
1727256620000|2024-09-25 09:30:20|5724.7|5724|5725.2|5724.5|5725.2|5724.5|5724.7|5724|28
1727256630000|2024-09-25 09:30:30|||||||||9
1727256640000|2024-09-25 09:30:40|5725.07|5724.37|5725.7|5725|5725.7|5725|5725.07|5724.37|28
1727256650000|2024-09-25 09:30:50|||||||||9
1727256670000|2024-09-25 09:31:10|||||||||1
1727256680000|2024-09-25 09:31:20|5725.95|5725.25|5726.2|5725.5|5726.2|5725.5|5725.95|5725.25|20
1727256690000|2024-09-25 09:31:30|5726.45|5725.75|5726.7|5726|5726.7|5726|5726.2|5725.5|56
1727256700000|2024-09-25 09:31:40|||||||||1
1727256710000|2024-09-25 09:31:50|5726.82|5726.12|5726.7|5726|5726.82|5726.12|5726.7|5726|14
1727256720000|2024-09-25 09:32:00|5726.95|5726.25|5726.7|5726|5726.95|5726.25|5726.7|5726|37
1727256730000|2024-09-25 09:32:10|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|30
1727256740000|2024-09-25 09:32:20|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5726.95|5726.25|54
1727256750000|2024-09-25 09:32:30|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|29
1727256760000|2024-09-25 09:32:40|||||||||2
1727256770000|2024-09-25 09:32:50|5727.45|5726.75|5727.7|5727|5727.7|5727|5727.45|5726.75|67
1727256780000|2024-09-25 09:33:00|||||||||18
1727256790000|2024-09-25 09:33:10|5727.95|5727.25|5728.2|5727.5|5728.2|5727.5|5727.95|5727.25|50
1727256800000|2024-09-25 09:33:20|||||||||30
1727256810000|2024-09-25 09:33:30|5728.45|5727.75|5728.45|5727.75|5728.45|5727.75|5728.2|5727.5|84
1727256820000|2024-09-25 09:33:40|||||||||19
1727256830000|2024-09-25 09:33:50|5728.7|5728|5728.7|5728|5728.7|5728|5728.7|5728|60
1727256840000|2024-09-25 09:34:00|5728.95|5728.25|5728.7|5728|5728.95|5728.25|5728.7|5728|89
1727256850000|2024-09-25 09:34:10|||||||||6
1727256860000|2024-09-25 09:34:20|5728.95|5728.25|5728.7|5728|5728.95|5728.25|5728.7|5728|35
1727256870000|2024-09-25 09:34:30|5728.45|5727.75|5728.45|5727.75|5728.45|5727.75|5728.45|5727.75|36
1727256880000|2024-09-25 09:34:40|||||||||19
1727256890000|2024-09-25 09:34:50|5728.7|5728|5728.95|5728.25|5728.95|5728.25|5728.7|5728|17
1727256900000|2024-09-25 09:35:00|5728.45|5727.75|5728.32|5727.62|5728.45|5727.75|5728.2|5727.5|174
1727256910000|2024-09-25 09:35:10|5728.2|5727.5|5728.2|5727.5|5728.45|5727.75|5728.2|5727.5|13
1727256920000|2024-09-25 09:35:20|5728.32|5727.62|5728.7|5728|5728.7|5728|5728.32|5727.62|26
1727256930000|2024-09-25 09:35:30|5728.57|5727.87|5728.45|5727.75|5728.57|5727.87|5728.45|5727.75|4
1727256940000|2024-09-25 09:35:40|5728.57|5727.87|5728.2|5727.5|5728.7|5728|5728.2|5727.5|34
1727256950000|2024-09-25 09:35:50|5728.32|5727.62|5728.2|5727.5|5728.32|5727.62|5728.2|5727.5|6
1727256960000|2024-09-25 09:36:00|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|10
1727256970000|2024-09-25 09:36:10|5728.07|5727.37|5727.95|5727.25|5728.07|5727.37|5727.95|5727.25|11
1727256990000|2024-09-25 09:36:30|||||||||1
1727257000000|2024-09-25 09:36:40|5728.2|5727.5|5728.07|5727.37|5728.2|5727.5|5727.95|5727.25|19
1727257010000|2024-09-25 09:36:50|5727.95|5727.25|5728.45|5727.75|5728.45|5727.75|5727.95|5727.25|10
1727257020000|2024-09-25 09:37:00|5728.2|5727.5|5728.2|5727.5|5728.32|5727.62|5728.2|5727.5|14
1727257030000|2024-09-25 09:37:10|||||||||11
1727257040000|2024-09-25 09:37:20|5728.45|5727.75|5728.45|5727.75|5728.45|5727.75|5728.45|5727.75|3
1727257050000|2024-09-25 09:37:30|5728.2|5727.5|5728.2|5727.5|5728.32|5727.62|5728.2|5727.5|16
1727257060000|2024-09-25 09:37:40|5728.45|5727.75|5728.2|5727.5|5728.45|5727.75|5728.2|5727.5|6
1727257070000|2024-09-25 09:37:50|||||||||2
1727257080000|2024-09-25 09:38:00|5728.07|5727.37|5728.2|5727.5|5728.2|5727.5|5728.07|5727.37|12
1727257090000|2024-09-25 09:38:10|||||||||1
1727257110000|2024-09-25 09:38:30|5728.32|5727.62|5728.32|5727.62|5728.32|5727.62|5728.32|5727.62|22
1727257120000|2024-09-25 09:38:40|5728.45|5727.75|5728.2|5727.5|5728.45|5727.75|5728.2|5727.5|5
1727257130000|2024-09-25 09:38:50|5728.45|5727.75|5728.45|5727.75|5728.45|5727.75|5728.45|5727.75|9
1727257140000|2024-09-25 09:39:00|5728.7|5728|5728.7|5728|5728.7|5728|5728.45|5727.75|34
1727257150000|2024-09-25 09:39:10|5728.45|5727.75|5728.2|5727.5|5728.45|5727.75|5728.07|5727.37|44
1727257160000|2024-09-25 09:39:20|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|17
1727257170000|2024-09-25 09:39:30|5728.2|5727.5|5728.2|5727.5|5728.45|5727.75|5728.07|5727.37|22
1727257180000|2024-09-25 09:39:40|||||||||7
1727257190000|2024-09-25 09:39:50|5727.95|5727.25|5728.2|5727.5|5728.2|5727.5|5727.95|5727.25|6
1727257200000|2024-09-25 09:40:00|5728.32|5727.62|5728.2|5727.5|5728.45|5727.75|5728.2|5727.5|9
1727257220000|2024-09-25 09:40:20|||||||||5
1727257230000|2024-09-25 09:40:30|5728.07|5727.37|5727.7|5727|5728.07|5727.37|5727.7|5727|20
1727257240000|2024-09-25 09:40:40|5727.82|5727.12|5727.7|5727|5727.82|5727.12|5727.7|5727|22
1727257260000|2024-09-25 09:41:00|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|1
1727257270000|2024-09-25 09:41:10|5728.2|5727.5|5727.95|5727.25|5728.2|5727.5|5727.95|5727.25|8
1727257280000|2024-09-25 09:41:20|5728.07|5727.37|5728.45|5727.75|5728.45|5727.75|5727.95|5727.25|12
1727257290000|2024-09-25 09:41:30|5728.7|5728|5728.7|5728|5728.7|5728|5728.7|5728|33
1727257300000|2024-09-25 09:41:40|5728.57|5727.87|5728.57|5727.87|5728.7|5728|5728.45|5727.75|2
1727257310000|2024-09-25 09:41:50|5728.45|5727.75|5728.7|5728|5728.95|5728.25|5728.45|5727.75|67
1727257320000|2024-09-25 09:42:00|5728.82|5728.12|5728.7|5728|5728.95|5728.25|5728.7|5728|22
1727257330000|2024-09-25 09:42:10|5728.45|5727.75|5728.45|5727.75|5728.57|5727.87|5728.45|5727.75|20
1727257340000|2024-09-25 09:42:20|5728.57|5727.87|5728.45|5727.75|5728.57|5727.87|5728.45|5727.75|4
1727257350000|2024-09-25 09:42:30|5728.57|5727.87|5728.57|5727.87|5728.57|5727.87|5728.45|5727.75|17
1727257360000|2024-09-25 09:42:40|5728.45|5727.75|5728.45|5727.75|5728.45|5727.75|5728.45|5727.75|2
1727257370000|2024-09-25 09:42:50|||||||||1
1727257380000|2024-09-25 09:43:00|||||||||4
1727257390000|2024-09-25 09:43:10|||||||||2
1727257400000|2024-09-25 09:43:20|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|17
1727257410000|2024-09-25 09:43:30|5728.32|5727.62|5728.45|5727.75|5728.45|5727.75|5728.32|5727.62|7
1727257420000|2024-09-25 09:43:40|5728.32|5727.62|5728.2|5727.5|5728.45|5727.75|5728.2|5727.5|12
1727257430000|2024-09-25 09:43:50|5728.07|5727.37|5727.95|5727.25|5728.07|5727.37|5727.95|5727.25|7
1727257440000|2024-09-25 09:44:00|5728.07|5727.37|5728.2|5727.5|5728.2|5727.5|5728.07|5727.37|18
1727257450000|2024-09-25 09:44:10|5727.95|5727.25|5728.07|5727.37|5728.07|5727.37|5727.95|5727.25|13
1727257460000|2024-09-25 09:44:20|5727.95|5727.25|5727.95|5727.25|5728.07|5727.37|5727.95|5727.25|4
1727257470000|2024-09-25 09:44:30|5728.2|5727.5|5728.2|5727.5|5728.2|5727.5|5727.95|5727.25|75
1727257480000|2024-09-25 09:44:40|||||||||6
1727257490000|2024-09-25 09:44:50|5727.95|5727.25|5728.07|5727.37|5728.07|5727.37|5727.95|5727.25|59
1727257500000|2024-09-25 09:45:00|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|5727.95|5727.25|0
1727257510000|2024-09-25 09:45:10|5728.2|5727.5|5727.95|5727.25|5728.2|5727.5|5727.95|5727.25|68
1727257520000|2024-09-25 09:45:20|5728.07|5727.37|5727.95|5727.25|5728.07|5727.37|5727.95|5727.25|8
1727257530000|2024-09-25 09:45:30|5727.7|5727|5727.45|5726.75|5727.7|5727|5727.45|5726.75|40
1727257540000|2024-09-25 09:45:40|5727.57|5726.87|5727.57|5726.87|5727.57|5726.87|5727.45|5726.75|11
1727257550000|2024-09-25 09:45:50|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|1
1727257560000|2024-09-25 09:46:00|5727.7|5727|5727.7|5727|5727.82|5727.12|5727.45|5726.75|18
1727257570000|2024-09-25 09:46:10|5727.82|5727.12|5727.7|5727|5727.82|5727.12|5727.7|5727|6
1727257580000|2024-09-25 09:46:20|||||||||8
1727257590000|2024-09-25 09:46:30|5727.82|5727.12|5727.7|5727|5727.95|5727.25|5727.7|5727|10
1727257600000|2024-09-25 09:46:40|||||||||2
1727257620000|2024-09-25 09:47:00|5727.2|5726.5|5726.95|5726.25|5727.2|5726.5|5726.95|5726.25|57
1727257630000|2024-09-25 09:47:10|5727.07|5726.37|5727.07|5726.37|5727.2|5726.5|5726.95|5726.25|26
1727257640000|2024-09-25 09:47:20|5726.95|5726.25|5727.07|5726.37|5727.2|5726.5|5726.95|5726.25|27
1727257650000|2024-09-25 09:47:30|5727.2|5726.5|5727.45|5726.75|5727.45|5726.75|5726.95|5726.25|9
1727257660000|2024-09-25 09:47:40|5727.32|5726.62|5727.2|5726.5|5727.32|5726.62|5727.2|5726.5|11
1727257670000|2024-09-25 09:47:50|5727.32|5726.62|5727.45|5726.75|5727.45|5726.75|5727.2|5726.5|14
1727257680000|2024-09-25 09:48:00|5727.7|5727|5727.7|5727|5727.82|5727.12|5727.7|5727|12
1727257690000|2024-09-25 09:48:10|||||||||2
1727257700000|2024-09-25 09:48:20|5727.82|5727.12|5727.7|5727|5727.82|5727.12|5727.7|5727|13
1727257710000|2024-09-25 09:48:30|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|5727.45|5726.75|29
1727257720000|2024-09-25 09:48:40|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|10
1727257730000|2024-09-25 09:48:50|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|13
1727257740000|2024-09-25 09:49:00|||||||||38
1727257750000|2024-09-25 09:49:10|5727.07|5726.37|5726.95|5726.25|5727.07|5726.37|5726.95|5726.25|18
1727257760000|2024-09-25 09:49:20|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|10
1727257780000|2024-09-25 09:49:40|||||||||3
1727257790000|2024-09-25 09:49:50|5727.07|5726.37|5726.95|5726.25|5727.2|5726.5|5726.95|5726.25|17
1727257800000|2024-09-25 09:50:00|5726.82|5726.12|5726.95|5726.25|5727.07|5726.37|5726.82|5726.12|31
1727257810000|2024-09-25 09:50:10|5727.2|5726.5|5727.07|5726.37|5727.2|5726.5|5727.07|5726.37|14
1727257820000|2024-09-25 09:50:20|5727.2|5726.5|5726.95|5726.25|5727.2|5726.5|5726.95|5726.25|2
1727257840000|2024-09-25 09:50:40|||||||||1
1727257850000|2024-09-25 09:50:50|5726.7|5726|5727.2|5726.5|5727.2|5726.5|5726.7|5726|10
1727257860000|2024-09-25 09:51:00|||||||||2
1727257880000|2024-09-25 09:51:20|5727.32|5726.62|5727.2|5726.5|5727.32|5726.62|5727.2|5726.5|23
1727257890000|2024-09-25 09:51:30|||||||||5
1727257900000|2024-09-25 09:51:40|5726.95|5726.25|5727.07|5726.37|5727.07|5726.37|5726.95|5726.25|14
1727257910000|2024-09-25 09:51:50|5726.95|5726.25|5726.7|5726|5726.95|5726.25|5726.7|5726|16
1727257920000|2024-09-25 09:52:00|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|57
1727257930000|2024-09-25 09:52:10|5726.7|5726|5726.45|5725.75|5726.7|5726|5726.45|5725.75|18
1727257940000|2024-09-25 09:52:20|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|12
1727257950000|2024-09-25 09:52:30|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|13
1727257960000|2024-09-25 09:52:40|5726.32|5725.62|5726.32|5725.62|5726.45|5725.75|5726.2|5725.5|22
1727257970000|2024-09-25 09:52:50|5726.2|5725.5|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|9
1727257980000|2024-09-25 09:53:00|5726.32|5725.62|5726.57|5725.87|5726.57|5725.87|5726.32|5725.62|4
1727257990000|2024-09-25 09:53:10|5726.45|5725.75|5726.45|5725.75|5726.57|5725.87|5726.45|5725.75|0
1727258000000|2024-09-25 09:53:20|5726.7|5726|5726.45|5725.75|5726.7|5726|5726.45|5725.75|3
1727258020000|2024-09-25 09:53:40|5726.7|5726|5726.57|5725.87|5726.7|5726|5726.45|5725.75|7
1727258030000|2024-09-25 09:53:50|5726.45|5725.75|5726.7|5726|5726.7|5726|5726.45|5725.75|1
1727258040000|2024-09-25 09:54:00|5726.95|5726.25|5726.95|5726.25|5727.2|5726.5|5726.95|5726.25|32
1727258050000|2024-09-25 09:54:10|5726.7|5726|5726.95|5726.25|5726.95|5726.25|5726.7|5726|27
1727258070000|2024-09-25 09:54:30|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|5727.2|5726.5|14
1727258080000|2024-09-25 09:54:40|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.82|5726.12|68
1727258100000|2024-09-25 09:55:00|||||||||3
1727258110000|2024-09-25 09:55:10|5726.7|5726|5726.7|5726|5726.95|5726.25|5726.7|5726|26
1727258120000|2024-09-25 09:55:20|5726.95|5726.25|5726.95|5726.25|5727.07|5726.37|5726.95|5726.25|28
1727258130000|2024-09-25 09:55:30|5726.7|5726|5726.7|5726|5726.95|5726.25|5726.7|5726|20
1727258150000|2024-09-25 09:55:50|5726.45|5725.75|5726.45|5725.75|5726.45|5725.75|5726.2|5725.5|61
1727258170000|2024-09-25 09:56:10|||||||||21
1727258180000|2024-09-25 09:56:20|5726.7|5726|5726.57|5725.87|5726.7|5726|5726.57|5725.87|11
1727258190000|2024-09-25 09:56:30|5726.7|5726|5726.7|5726|5726.7|5726|5726.7|5726|29
1727258210000|2024-09-25 09:56:50|5726.57|5725.87|5726.7|5726|5726.7|5726|5726.45|5725.75|7
1727258220000|2024-09-25 09:57:00|5726.95|5726.25|5726.7|5726|5726.95|5726.25|5726.7|5726|11
1727258230000|2024-09-25 09:57:10|5726.57|5725.87|5726.45|5725.75|5726.57|5725.87|5726.45|5725.75|7
1727258240000|2024-09-25 09:57:20|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|6
1727258250000|2024-09-25 09:57:30|5726.45|5725.75|5726.7|5726|5726.95|5726.25|5726.45|5725.75|35
1727258260000|2024-09-25 09:57:40|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|5726.95|5726.25|1
1727258270000|2024-09-25 09:57:50|5726.7|5726|5726.95|5726.25|5726.95|5726.25|5726.7|5726|7
1727258280000|2024-09-25 09:58:00|5726.7|5726|5726.7|5726|5726.95|5726.25|5726.7|5726|9
1727258290000|2024-09-25 09:58:10|5726.45|5725.75|5726.7|5726|5726.7|5726|5726.45|5725.75|19
1727258300000|2024-09-25 09:58:20|5726.57|5725.87|5727.2|5726.5|5727.2|5726.5|5726.57|5725.87|54
1727258310000|2024-09-25 09:58:30|||||||||24
1727258320000|2024-09-25 09:58:40|5727.32|5726.62|5727.2|5726.5|5727.45|5726.75|5727.2|5726.5|37
1727258330000|2024-09-25 09:58:50|5727.32|5726.62|5727.45|5726.75|5727.45|5726.75|5727.32|5726.62|27
1727258340000|2024-09-25 09:59:00|||||||||23
1727258350000|2024-09-25 09:59:10|5727.57|5726.87|5727.82|5727.12|5727.95|5727.25|5727.57|5726.87|69
1727258360000|2024-09-25 09:59:20|5727.7|5727|5727.7|5727|5727.95|5727.25|5727.57|5726.87|80
1727258370000|2024-09-25 09:59:30|5727.82|5727.12|5728.2|5727.5|5728.2|5727.5|5727.82|5727.12|55
1727258380000|2024-09-25 09:59:40|5728.07|5727.37|5728.45|5727.75|5728.7|5728|5728.07|5727.37|92
1727258390000|2024-09-25 09:59:50|5728.2|5727.5|5728.2|5727.5|5728.45|5727.75|5728.2|5727.5|24
1727258400000|2024-09-25 10:00:00|5728.45|5727.75|5728.7|5728|5728.7|5728|5728.45|5727.75|59
1727258410000|2024-09-25 10:00:10|||||||||29
1727258420000|2024-09-25 10:00:20|5728.82|5728.12|5728.95|5728.25|5728.95|5728.25|5728.7|5728|74
1727258430000|2024-09-25 10:00:30|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|5729.2|5728.5|49
1727258440000|2024-09-25 10:00:40|5729.32|5728.62|5729.45|5728.75|5729.45|5728.75|5729.32|5728.62|32
1727258450000|2024-09-25 10:00:50|5729.57|5728.87|5729.45|5728.75|5729.57|5728.87|5729.45|5728.75|32
1727258460000|2024-09-25 10:01:00|5729.57|5728.87|5729.7|5729|5729.95|5729.25|5729.45|5728.75|182
1727258470000|2024-09-25 10:01:10|5729.95|5729.25|5730.2|5729.5|5730.2|5729.5|5729.95|5729.25|41
1727258480000|2024-09-25 10:01:20|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|5729.95|5729.25|127
1727258490000|2024-09-25 10:01:30|5730.57|5729.87|5730.45|5729.75|5730.7|5730|5730.45|5729.75|61
1727258500000|2024-09-25 10:01:40|5730.57|5729.87|5730.95|5730.25|5730.95|5730.25|5730.45|5729.75|63
1727258510000|2024-09-25 10:01:50|5731.07|5730.37|5730.95|5730.25|5731.2|5730.5|5730.95|5730.25|79
1727258520000|2024-09-25 10:02:00|5731.07|5730.37|5731.45|5730.75|5731.57|5730.87|5731.07|5730.37|116
1727258530000|2024-09-25 10:02:10|5731.57|5730.87|5731.45|5730.75|5731.7|5731|5731.45|5730.75|140
1727258540000|2024-09-25 10:02:20|5731.7|5731|5732.45|5731.75|5732.45|5731.75|5731.7|5731|227
1727258550000|2024-09-25 10:02:30|5732.2|5731.5|5732.2|5731.5|5732.45|5731.75|5732.2|5731.5|63
1727258560000|2024-09-25 10:02:40|5732.32|5731.62|5731.95|5731.25|5732.45|5731.75|5731.95|5731.25|129
1727258570000|2024-09-25 10:02:50|5731.82|5731.12|5731.95|5731.25|5731.95|5731.25|5731.82|5731.12|74
1727258580000|2024-09-25 10:03:00|5731.7|5731|5731.45|5730.75|5731.7|5731|5731.45|5730.75|55
1727258590000|2024-09-25 10:03:10|5731.7|5731|5731.95|5731.25|5731.95|5731.25|5731.7|5731|79
1727258600000|2024-09-25 10:03:20|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|5731.95|5731.25|45
1727258610000|2024-09-25 10:03:30|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|76
1727258620000|2024-09-25 10:03:40|5732.57|5731.87|5732.45|5731.75|5732.57|5731.87|5732.45|5731.75|35
1727258630000|2024-09-25 10:03:50|5732.7|5732|5732.82|5732.12|5732.82|5732.12|5732.7|5732|53
1727258640000|2024-09-25 10:04:00|5732.95|5732.25|5732.45|5731.75|5732.95|5732.25|5732.45|5731.75|91
1727258650000|2024-09-25 10:04:10|5732.57|5731.87|5731.82|5731.12|5732.57|5731.87|5731.7|5731|104
1727258660000|2024-09-25 10:04:20|5731.95|5731.25|5731.95|5731.25|5732.2|5731.5|5731.95|5731.25|32
1727258670000|2024-09-25 10:04:30|5731.7|5731|5731.45|5730.75|5731.7|5731|5731.45|5730.75|72
1727258680000|2024-09-25 10:04:40|||||||||17
1727258690000|2024-09-25 10:04:50|5731.2|5730.5|5731.2|5730.5|5731.2|5730.5|5731.2|5730.5|31
1727258700000|2024-09-25 10:05:00|5731.45|5730.75|5731.2|5730.5|5731.45|5730.75|5731.2|5730.5|51
1727258710000|2024-09-25 10:05:10|5730.95|5730.25|5730.95|5730.25|5730.95|5730.25|5730.95|5730.25|21
1727258720000|2024-09-25 10:05:20|||||||||2
1727258730000|2024-09-25 10:05:30|5731.2|5730.5|5731.2|5730.5|5731.2|5730.5|5731.2|5730.5|46
1727258740000|2024-09-25 10:05:40|5731.32|5730.62|5731.45|5730.75|5731.7|5731|5731.2|5730.5|67
1727258750000|2024-09-25 10:05:50|5731.7|5731|5731.7|5731|5731.7|5731|5731.7|5731|11
1727258760000|2024-09-25 10:06:00|5731.45|5730.75|5731.45|5730.75|5731.7|5731|5731.45|5730.75|27
1727258770000|2024-09-25 10:06:10|||||||||13
1727258780000|2024-09-25 10:06:20|||||||||2
1727258800000|2024-09-25 10:06:40|5731.57|5730.87|5731.2|5730.5|5731.57|5730.87|5731.2|5730.5|32
1727258810000|2024-09-25 10:06:50|5730.95|5730.25|5730.95|5730.25|5730.95|5730.25|5730.95|5730.25|14
1727258820000|2024-09-25 10:07:00|||||||||5
1727258840000|2024-09-25 10:07:20|5731.2|5730.5|5731.2|5730.5|5731.2|5730.5|5730.95|5730.25|39
1727258850000|2024-09-25 10:07:30|||||||||2
1727258860000|2024-09-25 10:07:40|5731.32|5730.62|5731.45|5730.75|5731.45|5730.75|5731.2|5730.5|18
1727258870000|2024-09-25 10:07:50|5731.32|5730.62|5731.2|5730.5|5731.32|5730.62|5731.2|5730.5|17
1727258880000|2024-09-25 10:08:00|5731.45|5730.75|5731.45|5730.75|5731.57|5730.87|5731.32|5730.62|40
1727258890000|2024-09-25 10:08:10|5731.7|5731|5731.7|5731|5731.7|5731|5731.7|5731|5
1727258900000|2024-09-25 10:08:20|5731.57|5730.87|5731.45|5730.75|5731.57|5730.87|5731.45|5730.75|1
1727258910000|2024-09-25 10:08:30|||||||||2
1727258920000|2024-09-25 10:08:40|||||||||4
1727258930000|2024-09-25 10:08:50|||||||||5
1727258950000|2024-09-25 10:09:10|5731.32|5730.62|5731.32|5730.62|5731.45|5730.75|5731.2|5730.5|22
1727258960000|2024-09-25 10:09:20|5731.2|5730.5|5731.2|5730.5|5731.2|5730.5|5731.2|5730.5|1
1727258970000|2024-09-25 10:09:30|5731.45|5730.75|5731.45|5730.75|5731.45|5730.75|5731.45|5730.75|12
1727258980000|2024-09-25 10:09:40|5731.7|5731|5731.45|5730.75|5731.7|5731|5731.45|5730.75|16
1727258990000|2024-09-25 10:09:50|5731.57|5730.87|5731.45|5730.75|5731.7|5731|5731.45|5730.75|2
1727259000000|2024-09-25 10:10:00|5731.57|5730.87|5731.45|5730.75|5731.7|5731|5731.45|5730.75|7
1727259010000|2024-09-25 10:10:10|5731.57|5730.87|5731.57|5730.87|5731.7|5731|5731.57|5730.87|21
1727259020000|2024-09-25 10:10:20|5731.45|5730.75|5731.45|5730.75|5731.57|5730.87|5731.45|5730.75|5
1727259030000|2024-09-25 10:10:30|||||||||4
1727259040000|2024-09-25 10:10:40|5731.7|5731|5731.57|5730.87|5731.7|5731|5731.57|5730.87|15
1727259050000|2024-09-25 10:10:50|5731.7|5731|5731.57|5730.87|5731.7|5731|5731.45|5730.75|7
1727259060000|2024-09-25 10:11:00|5731.7|5731|5731.7|5731|5731.7|5731|5731.45|5730.75|8
1727259070000|2024-09-25 10:11:10|5731.82|5731.12|5731.95|5731.25|5731.95|5731.25|5731.82|5731.12|9
1727259080000|2024-09-25 10:11:20|5731.7|5731|5731.7|5731|5731.82|5731.12|5731.7|5731|7
1727259090000|2024-09-25 10:11:30|5731.57|5730.87|5731.45|5730.75|5731.57|5730.87|5731.45|5730.75|16
1727259100000|2024-09-25 10:11:40|5731.57|5730.87|5731.45|5730.75|5731.7|5731|5731.45|5730.75|17
1727259110000|2024-09-25 10:11:50|5731.57|5730.87|5731.7|5731|5731.7|5731|5731.45|5730.75|5
1727259120000|2024-09-25 10:12:00|5731.95|5731.25|5731.95|5731.25|5731.95|5731.25|5731.95|5731.25|73
1727259130000|2024-09-25 10:12:10|5732.2|5731.5|5732.2|5731.5|5732.45|5731.75|5732.2|5731.5|80
1727259140000|2024-09-25 10:12:20|5732.32|5731.62|5732.2|5731.5|5732.45|5731.75|5732.2|5731.5|7
1727259150000|2024-09-25 10:12:30|5731.95|5731.25|5732.07|5731.37|5732.07|5731.37|5731.95|5731.25|17
1727259160000|2024-09-25 10:12:40|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|9
1727259170000|2024-09-25 10:12:50|||||||||1
1727259180000|2024-09-25 10:13:00|5731.95|5731.25|5731.95|5731.25|5731.95|5731.25|5731.95|5731.25|38
1727259190000|2024-09-25 10:13:10|5732.07|5731.37|5731.95|5731.25|5732.07|5731.37|5731.95|5731.25|5
1727259200000|2024-09-25 10:13:20|5732.07|5731.37|5732.2|5731.5|5732.32|5731.62|5732.07|5731.37|11
1727259210000|2024-09-25 10:13:30|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|2
1727259230000|2024-09-25 10:13:50|5732.7|5732|5732.7|5732|5732.7|5732|5732.7|5732|13
1727259240000|2024-09-25 10:14:00|5732.82|5732.12|5732.7|5732|5732.95|5732.25|5732.45|5731.75|61
1727259250000|2024-09-25 10:14:10|5732.82|5732.12|5732.82|5732.12|5732.95|5732.25|5732.7|5732|16
1727259260000|2024-09-25 10:14:20|5732.7|5732|5732.7|5732|5732.82|5732.12|5732.7|5732|4
1727259270000|2024-09-25 10:14:30|5732.95|5732.25|5732.7|5732|5732.95|5732.25|5732.7|5732|11
1727259280000|2024-09-25 10:14:40|||||||||3
1727259290000|2024-09-25 10:14:50|5732.45|5731.75|5732.45|5731.75|5732.7|5732|5732.45|5731.75|102
1727259300000|2024-09-25 10:15:00|5732.57|5731.87|5732.7|5732|5732.95|5732.25|5732.57|5731.87|78
1727259310000|2024-09-25 10:15:10|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|52
1727259320000|2024-09-25 10:15:20|5732.7|5732|5732.7|5732|5732.7|5732|5732.7|5732|13
1727259330000|2024-09-25 10:15:30|5732.45|5731.75|5732.2|5731.5|5732.45|5731.75|5732.2|5731.5|31
1727259340000|2024-09-25 10:15:40|||||||||16
1727259350000|2024-09-25 10:15:50|||||||||1
1727259360000|2024-09-25 10:16:00|5732.45|5731.75|5732.32|5731.62|5732.45|5731.75|5732.2|5731.5|42
1727259370000|2024-09-25 10:16:10|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|5732.2|5731.5|55
1727259380000|2024-09-25 10:16:20|||||||||5
1727259390000|2024-09-25 10:16:30|||||||||14
1727259400000|2024-09-25 10:16:40|5732.7|5732|5732.2|5731.5|5732.7|5732|5732.2|5731.5|72
1727259410000|2024-09-25 10:16:50|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|6
1727259420000|2024-09-25 10:17:00|5732.32|5731.62|5732.2|5731.5|5732.32|5731.62|5732.2|5731.5|20
1727259430000|2024-09-25 10:17:10|5732.32|5731.62|5731.95|5731.25|5732.32|5731.62|5731.95|5731.25|30
1727259440000|2024-09-25 10:17:20|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|13
1727259450000|2024-09-25 10:17:30|5732.07|5731.37|5732.2|5731.5|5732.2|5731.5|5731.95|5731.25|19
1727259460000|2024-09-25 10:17:40|5732.45|5731.75|5732.7|5732|5732.7|5732|5732.45|5731.75|40
1727259470000|2024-09-25 10:17:50|||||||||9
1727259480000|2024-09-25 10:18:00|5732.57|5731.87|5732.7|5732|5732.7|5732|5732.45|5731.75|26
1727259490000|2024-09-25 10:18:10|5732.57|5731.87|5732.45|5731.75|5732.7|5732|5732.45|5731.75|20
1727259500000|2024-09-25 10:18:20|||||||||15
1727259510000|2024-09-25 10:18:30|5732.57|5731.87|5732.57|5731.87|5732.57|5731.87|5732.57|5731.87|9
1727259520000|2024-09-25 10:18:40|5732.45|5731.75|5732.2|5731.5|5732.45|5731.75|5732.2|5731.5|23
1727259530000|2024-09-25 10:18:50|||||||||1
1727259540000|2024-09-25 10:19:00|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|50
1727259550000|2024-09-25 10:19:10|5732.32|5731.62|5731.95|5731.25|5732.32|5731.62|5731.7|5731|67
1727259560000|2024-09-25 10:19:20|5732.07|5731.37|5731.95|5731.25|5732.07|5731.37|5731.95|5731.25|11
1727259570000|2024-09-25 10:19:30|||||||||2
1727259580000|2024-09-25 10:19:40|||||||||11
1727259590000|2024-09-25 10:19:50|||||||||9
1727259600000|2024-09-25 10:20:00|5731.7|5731|5731.7|5731|5731.7|5731|5731.7|5731|41
1727259610000|2024-09-25 10:20:10|5731.95|5731.25|5731.95|5731.25|5731.95|5731.25|5731.95|5731.25|25
1727259620000|2024-09-25 10:20:20|||||||||5
1727259630000|2024-09-25 10:20:30|5732.2|5731.5|5731.95|5731.25|5732.2|5731.5|5731.95|5731.25|23
1727259640000|2024-09-25 10:20:40|||||||||9
1727259650000|2024-09-25 10:20:50|||||||||7
1727259660000|2024-09-25 10:21:00|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|13
1727259670000|2024-09-25 10:21:10|||||||||42
1727259680000|2024-09-25 10:21:20|||||||||13
1727259690000|2024-09-25 10:21:30|||||||||21
1727259700000|2024-09-25 10:21:40|||||||||5
1727259710000|2024-09-25 10:21:50|||||||||7
1727259720000|2024-09-25 10:22:00|5732.45|5731.75|5732.2|5731.5|5732.45|5731.75|5732.2|5731.5|48
1727259730000|2024-09-25 10:22:10|||||||||1
1727259740000|2024-09-25 10:22:20|5731.95|5731.25|5731.95|5731.25|5731.95|5731.25|5731.95|5731.25|26
1727259750000|2024-09-25 10:22:30|5732.07|5731.37|5731.95|5731.25|5732.07|5731.37|5731.95|5731.25|19
1727259760000|2024-09-25 10:22:40|5731.7|5731|5731.7|5731|5731.7|5731|5731.7|5731|22
1727259770000|2024-09-25 10:22:50|5731.95|5731.25|5731.95|5731.25|5731.95|5731.25|5731.7|5731|23
1727259780000|2024-09-25 10:23:00|5731.82|5731.12|5731.95|5731.25|5732.07|5731.37|5731.82|5731.12|34
1727259790000|2024-09-25 10:23:10|5732.07|5731.37|5731.95|5731.25|5732.07|5731.37|5731.95|5731.25|11
1727259800000|2024-09-25 10:23:20|||||||||2
1727259810000|2024-09-25 10:23:30|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|5732.07|5731.37|9
1727259820000|2024-09-25 10:23:40|5732.07|5731.37|5732.2|5731.5|5732.2|5731.5|5731.95|5731.25|7
1727259830000|2024-09-25 10:23:50|||||||||3
1727259840000|2024-09-25 10:24:00|5732.45|5731.75|5732.7|5732|5732.95|5732.25|5732.45|5731.75|86
1727259850000|2024-09-25 10:24:10|5732.82|5732.12|5732.7|5732|5732.95|5732.25|5732.7|5732|8
1727259860000|2024-09-25 10:24:20|5732.82|5732.12|5732.2|5731.5|5732.82|5732.12|5732.2|5731.5|34
1727259870000|2024-09-25 10:24:30|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|5732.32|5731.62|24
1727259880000|2024-09-25 10:24:40|5732.57|5731.87|5732.45|5731.75|5732.7|5732|5732.45|5731.75|14
1727259890000|2024-09-25 10:24:50|||||||||2
1727259900000|2024-09-25 10:25:00|||||||||3
1727259920000|2024-09-25 10:25:20|5732.32|5731.62|5732.32|5731.62|5732.32|5731.62|5732.32|5731.62|21
1727259930000|2024-09-25 10:25:30|5732.45|5731.75|5732.57|5731.87|5732.57|5731.87|5732.45|5731.75|26
1727259940000|2024-09-25 10:25:40|5732.7|5732|5732.7|5732|5732.82|5732.12|5732.7|5732|15
1727259950000|2024-09-25 10:25:50|5732.82|5732.12|5732.7|5732|5732.82|5732.12|5732.7|5732|6
1727259960000|2024-09-25 10:26:00|5732.57|5731.87|5732.45|5731.75|5732.7|5732|5732.45|5731.75|31
1727259980000|2024-09-25 10:26:20|5732.2|5731.5|5732.2|5731.5|5732.32|5731.62|5732.2|5731.5|22
1727259990000|2024-09-25 10:26:30|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|9
1727260000000|2024-09-25 10:26:40|||||||||1
1727260010000|2024-09-25 10:26:50|||||||||1
1727260020000|2024-09-25 10:27:00|5732.57|5731.87|5732.7|5732|5732.7|5732|5732.45|5731.75|25
1727260030000|2024-09-25 10:27:10|||||||||14
1727260040000|2024-09-25 10:27:20|||||||||1
1727260050000|2024-09-25 10:27:30|||||||||6
1727260060000|2024-09-25 10:27:40|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|12
1727260070000|2024-09-25 10:27:50|5732.7|5732|5732.7|5732|5732.7|5732|5732.7|5732|19
1727260080000|2024-09-25 10:28:00|5732.82|5732.12|5732.82|5732.12|5732.95|5732.25|5732.7|5732|35
1727260090000|2024-09-25 10:28:10|5732.7|5732|5732.82|5732.12|5732.82|5732.12|5732.57|5731.87|55
1727260100000|2024-09-25 10:28:20|5732.95|5732.25|5732.7|5732|5732.95|5732.25|5732.7|5732|19
1727260110000|2024-09-25 10:28:30|||||||||11
1727260120000|2024-09-25 10:28:40|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|17
1727260130000|2024-09-25 10:28:50|5732.57|5731.87|5732.95|5732.25|5732.95|5732.25|5732.57|5731.87|21
1727260140000|2024-09-25 10:29:00|||||||||8
1727260150000|2024-09-25 10:29:10|||||||||2
1727260160000|2024-09-25 10:29:20|5732.7|5732|5732.7|5732|5732.95|5732.25|5732.7|5732|45
1727260170000|2024-09-25 10:29:30|||||||||3
1727260180000|2024-09-25 10:29:40|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|27
1727260190000|2024-09-25 10:29:50|5732.2|5731.5|5732.2|5731.5|5732.45|5731.75|5732.2|5731.5|36
1727260200000|2024-09-25 10:30:00|||||||||22
1727260210000|2024-09-25 10:30:10|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|5732.32|5731.62|11
1727260220000|2024-09-25 10:30:20|5732.32|5731.62|5732.45|5731.75|5732.45|5731.75|5732.32|5731.62|0
1727260230000|2024-09-25 10:30:30|5732.57|5731.87|5732.7|5732|5732.7|5732|5732.57|5731.87|30
1727260240000|2024-09-25 10:30:40|5732.57|5731.87|5732.7|5732|5732.7|5732|5732.45|5731.75|5
1727260250000|2024-09-25 10:30:50|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|22
1727260260000|2024-09-25 10:31:00|5733.2|5732.5|5733.2|5732.5|5733.45|5732.75|5733.2|5732.5|223
1727260270000|2024-09-25 10:31:10|5732.95|5732.25|5733.07|5732.37|5733.2|5732.5|5732.95|5732.25|46
1727260280000|2024-09-25 10:31:20|5733.2|5732.5|5732.95|5732.25|5733.2|5732.5|5732.95|5732.25|25
1727260290000|2024-09-25 10:31:30|5732.82|5732.12|5732.95|5732.25|5732.95|5732.25|5732.82|5732.12|16
1727260300000|2024-09-25 10:31:40|5732.82|5732.12|5733.2|5732.5|5733.2|5732.5|5732.7|5732|37
1727260310000|2024-09-25 10:31:50|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|5733.32|5732.62|37
1727260320000|2024-09-25 10:32:00|5733.7|5733|5733.7|5733|5733.7|5733|5733.7|5733|33
1727260330000|2024-09-25 10:32:10|5733.57|5732.87|5733.45|5732.75|5733.57|5732.87|5733.45|5732.75|42
1727260340000|2024-09-25 10:32:20|5733.7|5733|5733.7|5733|5733.7|5733|5733.7|5733|13
1727260350000|2024-09-25 10:32:30|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|125
1727260360000|2024-09-25 10:32:40|5733.32|5732.62|5733.32|5732.62|5733.45|5732.75|5733.32|5732.62|33
1727260370000|2024-09-25 10:32:50|5733.2|5732.5|5733.2|5732.5|5733.32|5732.62|5733.2|5732.5|16
1727260380000|2024-09-25 10:33:00|5732.95|5732.25|5733.07|5732.37|5733.07|5732.37|5732.95|5732.25|43
1727260390000|2024-09-25 10:33:10|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|3
1727260400000|2024-09-25 10:33:20|||||||||1
1727260420000|2024-09-25 10:33:40|5732.7|5732|5732.95|5732.25|5732.95|5732.25|5732.7|5732|54
1727260430000|2024-09-25 10:33:50|5733.07|5732.37|5733.07|5732.37|5733.2|5732.5|5732.95|5732.25|17
1727260440000|2024-09-25 10:34:00|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|6
1727260450000|2024-09-25 10:34:10|5733.07|5732.37|5733.07|5732.37|5733.07|5732.37|5732.95|5732.25|6
1727260460000|2024-09-25 10:34:20|5733.2|5732.5|5733.07|5732.37|5733.2|5732.5|5733.07|5732.37|4
1727260470000|2024-09-25 10:34:30|5733.2|5732.5|5732.95|5732.25|5733.2|5732.5|5732.95|5732.25|10
1727260480000|2024-09-25 10:34:40|||||||||14
1727260490000|2024-09-25 10:34:50|5733.2|5732.5|5732.95|5732.25|5733.2|5732.5|5732.95|5732.25|12
1727260500000|2024-09-25 10:35:00|5732.82|5732.12|5732.7|5732|5732.82|5732.12|5732.7|5732|11
1727260510000|2024-09-25 10:35:10|||||||||6
1727260520000|2024-09-25 10:35:20|5732.57|5731.87|5732.7|5732|5732.7|5732|5732.45|5731.75|16
1727260550000|2024-09-25 10:35:50|5732.57|5731.87|5732.7|5732|5732.7|5732|5732.45|5731.75|15
1727260560000|2024-09-25 10:36:00|5732.45|5731.75|5732.7|5732|5732.7|5732|5732.45|5731.75|58
1727260570000|2024-09-25 10:36:10|5732.82|5732.12|5732.7|5732|5732.95|5732.25|5732.7|5732|34
1727260580000|2024-09-25 10:36:20|5732.82|5732.12|5732.82|5732.12|5732.82|5732.12|5732.82|5732.12|6
1727260590000|2024-09-25 10:36:30|5732.95|5732.25|5732.7|5732|5732.95|5732.25|5732.7|5732|0
1727260600000|2024-09-25 10:36:40|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|15
1727260610000|2024-09-25 10:36:50|5732.57|5731.87|5732.95|5732.25|5732.95|5732.25|5732.57|5731.87|12
1727260620000|2024-09-25 10:37:00|5732.82|5732.12|5732.95|5732.25|5732.95|5732.25|5732.82|5732.12|3
1727260630000|2024-09-25 10:37:10|5732.82|5732.12|5732.45|5731.75|5732.82|5732.12|5732.45|5731.75|42
1727260640000|2024-09-25 10:37:20|||||||||3
1727260650000|2024-09-25 10:37:30|5732.57|5731.87|5732.45|5731.75|5732.57|5731.87|5732.45|5731.75|12
1727260660000|2024-09-25 10:37:40|5732.82|5732.12|5732.95|5732.25|5732.95|5732.25|5732.82|5732.12|15
1727260670000|2024-09-25 10:37:50|||||||||2
1727260680000|2024-09-25 10:38:00|5732.7|5732|5732.95|5732.25|5732.95|5732.25|5732.7|5732|9
1727260700000|2024-09-25 10:38:20|5732.7|5732|5732.45|5731.75|5732.7|5732|5732.45|5731.75|27
1727260710000|2024-09-25 10:38:30|||||||||32
1727260720000|2024-09-25 10:38:40|5732.57|5731.87|5732.57|5731.87|5732.7|5732|5732.45|5731.75|26
1727260730000|2024-09-25 10:38:50|5732.7|5732|5732.45|5731.75|5732.7|5732|5732.45|5731.75|13
1727260740000|2024-09-25 10:39:00|||||||||24
1727260750000|2024-09-25 10:39:10|5732.32|5731.62|5732.45|5731.75|5732.45|5731.75|5732.2|5731.5|12
1727260760000|2024-09-25 10:39:20|5732.32|5731.62|5732.2|5731.5|5732.32|5731.62|5731.95|5731.25|54
1727260770000|2024-09-25 10:39:30|5732.32|5731.62|5732.45|5731.75|5732.45|5731.75|5732.2|5731.5|13
1727260780000|2024-09-25 10:39:40|5732.32|5731.62|5732.2|5731.5|5732.32|5731.62|5732.2|5731.5|7
1727260790000|2024-09-25 10:39:50|5732.45|5731.75|5732.32|5731.62|5732.45|5731.75|5732.32|5731.62|11
1727260800000|2024-09-25 10:40:00|5732.2|5731.5|5732.45|5731.75|5732.45|5731.75|5732.2|5731.5|42
1727260810000|2024-09-25 10:40:10|||||||||4
1727260820000|2024-09-25 10:40:20|||||||||11
1727260830000|2024-09-25 10:40:30|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|11
1727260840000|2024-09-25 10:40:40|5732.57|5731.87|5732.7|5732|5732.7|5732|5732.57|5731.87|22
1727260850000|2024-09-25 10:40:50|5732.45|5731.75|5732.2|5731.5|5732.57|5731.87|5732.2|5731.5|54
1727260860000|2024-09-25 10:41:00|5731.95|5731.25|5732.2|5731.5|5732.2|5731.5|5731.95|5731.25|7
1727260870000|2024-09-25 10:41:10|||||||||2
1727260880000|2024-09-25 10:41:20|5731.95|5731.25|5731.95|5731.25|5732.2|5731.5|5731.95|5731.25|34
1727260890000|2024-09-25 10:41:30|5731.82|5731.12|5731.95|5731.25|5731.95|5731.25|5731.82|5731.12|9
1727260900000|2024-09-25 10:41:40|||||||||1
1727260910000|2024-09-25 10:41:50|||||||||5
1727260920000|2024-09-25 10:42:00|5731.82|5731.12|5731.95|5731.25|5731.95|5731.25|5731.7|5731|21
1727260930000|2024-09-25 10:42:10|||||||||8
1727260940000|2024-09-25 10:42:20|||||||||7
1727260950000|2024-09-25 10:42:30|5731.7|5731|5731.57|5730.87|5731.7|5731|5731.45|5730.75|42
1727260960000|2024-09-25 10:42:40|5731.45|5730.75|5731.7|5731|5731.7|5731|5731.45|5730.75|20
1727260970000|2024-09-25 10:42:50|5731.57|5730.87|5731.7|5731|5731.7|5731|5731.45|5730.75|75
1727260980000|2024-09-25 10:43:00|5731.45|5730.75|5731.45|5730.75|5731.45|5730.75|5731.45|5730.75|7
1727260990000|2024-09-25 10:43:10|5731.32|5730.62|5731.45|5730.75|5731.45|5730.75|5731.2|5730.5|8
1727261000000|2024-09-25 10:43:20|5731.32|5730.62|5731.45|5730.75|5731.45|5730.75|5731.32|5730.62|11
1727261010000|2024-09-25 10:43:30|||||||||20
1727261020000|2024-09-25 10:43:40|5731.2|5730.5|5731.32|5730.62|5731.32|5730.62|5731.2|5730.5|32
1727261030000|2024-09-25 10:43:50|5731.45|5730.75|5731.45|5730.75|5731.45|5730.75|5731.45|5730.75|13
1727261040000|2024-09-25 10:44:00|||||||||33
1727261050000|2024-09-25 10:44:10|5731.57|5730.87|5731.2|5730.5|5731.57|5730.87|5731.2|5730.5|32
1727261060000|2024-09-25 10:44:20|5730.95|5730.25|5730.95|5730.25|5731.07|5730.37|5730.95|5730.25|41
1727261070000|2024-09-25 10:44:30|5731.2|5730.5|5730.95|5730.25|5731.2|5730.5|5730.95|5730.25|5
1727261080000|2024-09-25 10:44:40|5731.2|5730.5|5731.2|5730.5|5731.2|5730.5|5731.2|5730.5|14
1727261090000|2024-09-25 10:44:50|5731.07|5730.37|5730.95|5730.25|5731.07|5730.37|5730.95|5730.25|13
1727261100000|2024-09-25 10:45:00|5730.7|5730|5730.95|5730.25|5730.95|5730.25|5730.7|5730|26
1727261110000|2024-09-25 10:45:10|5730.7|5730|5730.7|5730|5730.7|5730|5730.7|5730|15
1727261120000|2024-09-25 10:45:20|5730.95|5730.25|5730.95|5730.25|5730.95|5730.25|5730.95|5730.25|47
1727261130000|2024-09-25 10:45:30|||||||||6
1727261140000|2024-09-25 10:45:40|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|54
1727261160000|2024-09-25 10:46:00|||||||||37
1727261170000|2024-09-25 10:46:10|5730.7|5730|5730.7|5730|5730.7|5730|5730.7|5730|24
1727261180000|2024-09-25 10:46:20|5730.82|5730.12|5730.82|5730.12|5730.95|5730.25|5730.82|5730.12|19
1727261190000|2024-09-25 10:46:30|5730.95|5730.25|5730.7|5730|5730.95|5730.25|5730.7|5730|15
1727261200000|2024-09-25 10:46:40|5730.82|5730.12|5730.7|5730|5730.95|5730.25|5730.7|5730|19
1727261210000|2024-09-25 10:46:50|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|16
1727261220000|2024-09-25 10:47:00|||||||||13
1727261230000|2024-09-25 10:47:10|||||||||8
1727261240000|2024-09-25 10:47:20|5730.2|5729.5|5730.2|5729.5|5730.2|5729.5|5730.2|5729.5|26
1727261250000|2024-09-25 10:47:30|5729.95|5729.25|5730.2|5729.5|5730.2|5729.5|5729.95|5729.25|70
1727261260000|2024-09-25 10:47:40|5729.95|5729.25|5729.95|5729.25|5729.95|5729.25|5729.95|5729.25|9
1727261270000|2024-09-25 10:47:50|5729.7|5729|5729.45|5728.75|5729.7|5729|5729.45|5728.75|52
1727261280000|2024-09-25 10:48:00|5729.7|5729|5729.95|5729.25|5729.95|5729.25|5729.7|5729|90
1727261290000|2024-09-25 10:48:10|5730.2|5729.5|5730.2|5729.5|5730.2|5729.5|5730.2|5729.5|19
1727261300000|2024-09-25 10:48:20|||||||||17
1727261310000|2024-09-25 10:48:30|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|28
1727261320000|2024-09-25 10:48:40|5730.7|5730|5730.7|5730|5730.7|5730|5730.7|5730|42
1727261330000|2024-09-25 10:48:50|||||||||11
1727261340000|2024-09-25 10:49:00|5730.45|5729.75|5730.7|5730|5730.7|5730|5730.45|5729.75|20
1727261350000|2024-09-25 10:49:10|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|5730.45|5729.75|13
1727261360000|2024-09-25 10:49:20|5730.57|5729.87|5730.57|5729.87|5730.7|5730|5730.57|5729.87|31
1727261370000|2024-09-25 10:49:30|5730.45|5729.75|5730.7|5730|5730.7|5730|5730.45|5729.75|12
1727261380000|2024-09-25 10:49:40|||||||||6
1727261390000|2024-09-25 10:49:50|5730.95|5730.25|5731.2|5730.5|5731.2|5730.5|5730.95|5730.25|29
1727261400000|2024-09-25 10:50:00|||||||||4
1727261410000|2024-09-25 10:50:10|5731.45|5730.75|5731.7|5731|5731.7|5731|5731.45|5730.75|60
1727261420000|2024-09-25 10:50:20|5731.95|5731.25|5731.7|5731|5731.95|5731.25|5731.7|5731|144
1727261430000|2024-09-25 10:50:30|5731.95|5731.25|5731.95|5731.25|5732.2|5731.5|5731.95|5731.25|36
1727261440000|2024-09-25 10:50:40|5732.07|5731.37|5731.95|5731.25|5732.07|5731.37|5731.95|5731.25|10
1727261450000|2024-09-25 10:50:50|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|23
1727261460000|2024-09-25 10:51:00|||||||||41
1727261470000|2024-09-25 10:51:10|||||||||6
1727261480000|2024-09-25 10:51:20|5731.95|5731.25|5731.95|5731.25|5731.95|5731.25|5731.95|5731.25|23
1727261490000|2024-09-25 10:51:30|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|24
1727261500000|2024-09-25 10:51:40|5731.95|5731.25|5732.07|5731.37|5732.2|5731.5|5731.95|5731.25|13
1727261510000|2024-09-25 10:51:50|5732.2|5731.5|5731.95|5731.25|5732.2|5731.5|5731.95|5731.25|5
1727261520000|2024-09-25 10:52:00|5732.07|5731.37|5731.95|5731.25|5732.07|5731.37|5731.95|5731.25|10
1727261530000|2024-09-25 10:52:10|5731.82|5731.12|5731.95|5731.25|5731.95|5731.25|5731.7|5731|23
1727261540000|2024-09-25 10:52:20|||||||||2
1727261550000|2024-09-25 10:52:30|||||||||1
1727261560000|2024-09-25 10:52:40|5731.82|5731.12|5731.7|5731|5731.95|5731.25|5731.7|5731|12
1727261570000|2024-09-25 10:52:50|5731.57|5730.87|5731.7|5731|5731.7|5731|5731.57|5730.87|27
1727261580000|2024-09-25 10:53:00|5731.45|5730.75|5731.45|5730.75|5731.45|5730.75|5731.45|5730.75|12
1727261590000|2024-09-25 10:53:10|||||||||2
1727261600000|2024-09-25 10:53:20|||||||||24
1727261610000|2024-09-25 10:53:30|5731.2|5730.5|5731.45|5730.75|5731.45|5730.75|5731.2|5730.5|49
1727261620000|2024-09-25 10:53:40|5731.7|5731|5731.7|5731|5731.7|5731|5731.45|5730.75|15
1727261630000|2024-09-25 10:53:50|5731.57|5730.87|5731.45|5730.75|5731.7|5731|5731.45|5730.75|3
1727261640000|2024-09-25 10:54:00|5731.7|5731|5732.2|5731.5|5732.2|5731.5|5731.7|5731|86
1727261650000|2024-09-25 10:54:10|5732.45|5731.75|5732.2|5731.5|5732.45|5731.75|5732.2|5731.5|75
1727261660000|2024-09-25 10:54:20|5732.32|5731.62|5732.45|5731.75|5732.45|5731.75|5732.32|5731.62|15
1727261670000|2024-09-25 10:54:30|5732.57|5731.87|5732.7|5732|5732.7|5732|5732.45|5731.75|49
1727261680000|2024-09-25 10:54:40|||||||||12
1727261690000|2024-09-25 10:54:50|5732.57|5731.87|5732.45|5731.75|5732.7|5732|5732.45|5731.75|90
1727261700000|2024-09-25 10:55:00|||||||||4
1727261710000|2024-09-25 10:55:10|||||||||23
1727261720000|2024-09-25 10:55:20|5732.57|5731.87|5732.45|5731.75|5732.57|5731.87|5732.45|5731.75|28
1727261730000|2024-09-25 10:55:30|5732.57|5731.87|5732.57|5731.87|5732.7|5732|5732.57|5731.87|19
1727261740000|2024-09-25 10:55:40|5732.7|5732|5732.7|5732|5732.7|5732|5732.45|5731.75|39
1727261750000|2024-09-25 10:55:50|5732.82|5732.12|5732.7|5732|5732.95|5732.25|5732.7|5732|26
1727261760000|2024-09-25 10:56:00|5732.82|5732.12|5732.45|5731.75|5732.82|5732.12|5732.45|5731.75|75
1727261770000|2024-09-25 10:56:10|||||||||37
1727261780000|2024-09-25 10:56:20|5732.2|5731.5|5732.32|5731.62|5732.32|5731.62|5732.2|5731.5|9
1727261790000|2024-09-25 10:56:30|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|8
1727261800000|2024-09-25 10:56:40|||||||||6
1727261810000|2024-09-25 10:56:50|||||||||2
1727261820000|2024-09-25 10:57:00|5732.57|5731.87|5732.45|5731.75|5732.57|5731.87|5732.45|5731.75|55
1727261830000|2024-09-25 10:57:10|5732.2|5731.5|5732.45|5731.75|5732.7|5732|5732.2|5731.5|49
1727261850000|2024-09-25 10:57:30|5732.7|5732|5732.7|5732|5732.7|5732|5732.7|5732|11
1727261870000|2024-09-25 10:57:50|||||||||10
1727261880000|2024-09-25 10:58:00|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|20
1727261890000|2024-09-25 10:58:10|5732.7|5732|5732.45|5731.75|5732.7|5732|5732.45|5731.75|21
1727261900000|2024-09-25 10:58:20|5732.7|5732|5732.7|5732|5732.7|5732|5732.45|5731.75|25
1727261910000|2024-09-25 10:58:30|5732.82|5732.12|5732.95|5732.25|5732.95|5732.25|5732.82|5732.12|27
1727261920000|2024-09-25 10:58:40|||||||||1
1727261940000|2024-09-25 10:59:00|||||||||38
1727261960000|2024-09-25 10:59:20|5733.2|5732.5|5733.7|5733|5733.7|5733|5733.2|5732.5|136
1727261970000|2024-09-25 10:59:30|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|50
1727261980000|2024-09-25 10:59:40|5733.57|5732.87|5733.7|5733|5733.7|5733|5733.45|5732.75|118
1727261990000|2024-09-25 10:59:50|5734.45|5733.75|5734.95|5734.25|5734.95|5734.25|5734.45|5733.75|380
1727262000000|2024-09-25 11:00:00|5735.2|5734.5|5735.45|5734.75|5735.45|5734.75|5735.2|5734.5|298
1727262010000|2024-09-25 11:00:10|5735.57|5734.87|5735.7|5735|5735.7|5735|5735.57|5734.87|99
1727262020000|2024-09-25 11:00:20|5735.95|5735.25|5736.45|5735.75|5736.45|5735.75|5735.95|5735.25|243
1727262030000|2024-09-25 11:00:30|5736.2|5735.5|5735.2|5734.5|5736.2|5735.5|5735.2|5734.5|168
1727262040000|2024-09-25 11:00:40|5734.95|5734.25|5734.7|5734|5735.2|5734.5|5734.7|5734|77
1727262050000|2024-09-25 11:00:50|5734.45|5733.75|5734.2|5733.5|5734.45|5733.75|5734.2|5733.5|101
1727262060000|2024-09-25 11:01:00|5734.45|5733.75|5733.95|5733.25|5734.45|5733.75|5733.95|5733.25|121
1727262070000|2024-09-25 11:01:10|5733.82|5733.12|5733.95|5733.25|5733.95|5733.25|5733.82|5733.12|27
1727262080000|2024-09-25 11:01:20|5733.7|5733|5734.7|5734|5734.95|5734.25|5733.7|5733|243
1727262090000|2024-09-25 11:01:30|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.2|5733.5|239
1727262100000|2024-09-25 11:01:40|5734.2|5733.5|5734.45|5733.75|5734.45|5733.75|5734.2|5733.5|15
1727262110000|2024-09-25 11:01:50|5734.7|5734|5734.7|5734|5735.07|5734.37|5734.7|5734|63
1727262120000|2024-09-25 11:02:00|||||||||12
1727262130000|2024-09-25 11:02:10|5734.45|5733.75|5734.7|5734|5734.7|5734|5734.2|5733.5|129
1727262140000|2024-09-25 11:02:20|5734.45|5733.75|5734.45|5733.75|5734.7|5734|5734.45|5733.75|27
1727262150000|2024-09-25 11:02:30|||||||||81
1727262160000|2024-09-25 11:02:40|5734.57|5733.87|5734.7|5734|5734.7|5734|5734.57|5733.87|20
1727262170000|2024-09-25 11:02:50|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|40
1727262180000|2024-09-25 11:03:00|5734.7|5734|5735.2|5734.5|5735.2|5734.5|5734.7|5734|144
1727262190000|2024-09-25 11:03:10|5735.45|5734.75|5735.32|5734.62|5735.45|5734.75|5735.2|5734.5|30
1727262200000|2024-09-25 11:03:20|5735.45|5734.75|5735.45|5734.75|5735.7|5735|5735.45|5734.75|54
1727262210000|2024-09-25 11:03:30|5735.2|5734.5|5735.2|5734.5|5735.2|5734.5|5735.2|5734.5|21
1727262220000|2024-09-25 11:03:40|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|7
1727262230000|2024-09-25 11:03:50|5735.2|5734.5|5735.2|5734.5|5735.45|5734.75|5735.2|5734.5|47
1727262240000|2024-09-25 11:04:00|||||||||11
1727262250000|2024-09-25 11:04:10|5735.32|5734.62|5735.45|5734.75|5735.45|5734.75|5735.32|5734.62|23
1727262260000|2024-09-25 11:04:20|5735.57|5734.87|5735.7|5735|5735.7|5735|5735.57|5734.87|35
1727262270000|2024-09-25 11:04:30|5735.45|5734.75|5735.2|5734.5|5735.45|5734.75|5735.2|5734.5|57
1727262280000|2024-09-25 11:04:40|||||||||1
1727262290000|2024-09-25 11:04:50|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|48
1727262300000|2024-09-25 11:05:00|5734.7|5734|5734.7|5734|5734.7|5734|5734.7|5734|29
1727262310000|2024-09-25 11:05:10|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|12
1727262320000|2024-09-25 11:05:20|5734.7|5734|5734.7|5734|5734.7|5734|5734.7|5734|12
1727262330000|2024-09-25 11:05:30|||||||||8
1727262340000|2024-09-25 11:05:40|||||||||2
1727262350000|2024-09-25 11:05:50|||||||||3
1727262360000|2024-09-25 11:06:00|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|47
1727262370000|2024-09-25 11:06:10|5735.2|5734.5|5734.95|5734.25|5735.2|5734.5|5734.95|5734.25|42
1727262380000|2024-09-25 11:06:20|||||||||9
1727262390000|2024-09-25 11:06:30|5735.07|5734.37|5735.2|5734.5|5735.2|5734.5|5735.07|5734.37|15
1727262400000|2024-09-25 11:06:40|5735.45|5734.75|5735.45|5734.75|5735.45|5734.75|5735.45|5734.75|46
1727262410000|2024-09-25 11:06:50|||||||||20
1727262420000|2024-09-25 11:07:00|5735.7|5735|5735.7|5735|5735.7|5735|5735.7|5735|26
1727262430000|2024-09-25 11:07:10|||||||||20
1727262440000|2024-09-25 11:07:20|5735.45|5734.75|5735.2|5734.5|5735.45|5734.75|5735.2|5734.5|79
1727262450000|2024-09-25 11:07:30|5735.45|5734.75|5735.45|5734.75|5735.45|5734.75|5735.45|5734.75|11
1727262460000|2024-09-25 11:07:40|5735.2|5734.5|5735.2|5734.5|5735.45|5734.75|5735.2|5734.5|57
1727262470000|2024-09-25 11:07:50|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|35
1727262480000|2024-09-25 11:08:00|5735.2|5734.5|5735.2|5734.5|5735.45|5734.75|5734.95|5734.25|95
1727262490000|2024-09-25 11:08:10|||||||||1
1727262500000|2024-09-25 11:08:20|5734.95|5734.25|5734.7|5734|5735.07|5734.37|5734.7|5734|35
1727262510000|2024-09-25 11:08:30|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|25
1727262520000|2024-09-25 11:08:40|5735.2|5734.5|5735.2|5734.5|5735.2|5734.5|5735.2|5734.5|58
1727262530000|2024-09-25 11:08:50|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|11
1727262540000|2024-09-25 11:09:00|5735.2|5734.5|5735.2|5734.5|5735.2|5734.5|5735.2|5734.5|11
1727262550000|2024-09-25 11:09:10|||||||||2
1727262560000|2024-09-25 11:09:20|5735.45|5734.75|5735.45|5734.75|5735.45|5734.75|5735.45|5734.75|44
1727262570000|2024-09-25 11:09:30|5735.7|5735|5735.45|5734.75|5735.7|5735|5735.45|5734.75|37
1727262580000|2024-09-25 11:09:40|5735.7|5735|5735.45|5734.75|5735.7|5735|5735.45|5734.75|33
1727262590000|2024-09-25 11:09:50|||||||||18
1727262600000|2024-09-25 11:10:00|5735.57|5734.87|5735.95|5735.25|5735.95|5735.25|5735.57|5734.87|41
1727262610000|2024-09-25 11:10:10|||||||||2
1727262620000|2024-09-25 11:10:20|5735.57|5734.87|5735.45|5734.75|5735.7|5735|5735.45|5734.75|96
1727262630000|2024-09-25 11:10:30|5735.2|5734.5|5735.2|5734.5|5735.2|5734.5|5735.2|5734.5|27
1727262640000|2024-09-25 11:10:40|5735.32|5734.62|5735.32|5734.62|5735.32|5734.62|5735.32|5734.62|24
1727262650000|2024-09-25 11:10:50|5735.2|5734.5|5734.95|5734.25|5735.2|5734.5|5734.95|5734.25|18
1727262660000|2024-09-25 11:11:00|5734.7|5734|5734.95|5734.25|5734.95|5734.25|5734.7|5734|42
1727262670000|2024-09-25 11:11:10|||||||||1
1727262680000|2024-09-25 11:11:20|||||||||15
1727262690000|2024-09-25 11:11:30|5734.7|5734|5734.95|5734.25|5734.95|5734.25|5734.7|5734|60
1727262700000|2024-09-25 11:11:40|5735.2|5734.5|5734.7|5734|5735.2|5734.5|5734.7|5734|72
1727262710000|2024-09-25 11:11:50|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|5734.7|5734|33
1727262720000|2024-09-25 11:12:00|||||||||16
1727262730000|2024-09-25 11:12:10|5735.07|5734.37|5734.95|5734.25|5735.2|5734.5|5734.95|5734.25|31
1727262740000|2024-09-25 11:12:20|5735.07|5734.37|5735.2|5734.5|5735.2|5734.5|5735.07|5734.37|20
1727262750000|2024-09-25 11:12:30|5735.32|5734.62|5735.45|5734.75|5735.45|5734.75|5735.2|5734.5|26
1727262780000|2024-09-25 11:13:00|5735.2|5734.5|5735.2|5734.5|5735.2|5734.5|5735.2|5734.5|48
1727262800000|2024-09-25 11:13:20|||||||||4
1727262810000|2024-09-25 11:13:30|||||||||1
1727262820000|2024-09-25 11:13:40|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|31
1727262830000|2024-09-25 11:13:50|||||||||32
1727262840000|2024-09-25 11:14:00|5734.7|5734|5734.45|5733.75|5734.7|5734|5734.45|5733.75|85
1727262850000|2024-09-25 11:14:10|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|11
1727262860000|2024-09-25 11:14:20|5733.95|5733.25|5734.2|5733.5|5734.2|5733.5|5733.95|5733.25|33
1727262870000|2024-09-25 11:14:30|||||||||5
1727262880000|2024-09-25 11:14:40|5733.95|5733.25|5734.2|5733.5|5734.2|5733.5|5733.95|5733.25|30
1727262890000|2024-09-25 11:14:50|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|29
1727262900000|2024-09-25 11:15:00|5734.2|5733.5|5734.45|5733.75|5734.45|5733.75|5734.2|5733.5|69
1727262910000|2024-09-25 11:15:10|||||||||22
1727262920000|2024-09-25 11:15:20|||||||||23
1727262930000|2024-09-25 11:15:30|5734.57|5733.87|5734.45|5733.75|5734.57|5733.87|5734.45|5733.75|40
1727262950000|2024-09-25 11:15:50|5734.57|5733.87|5734.82|5734.12|5734.82|5734.12|5734.45|5733.75|66
1727262960000|2024-09-25 11:16:00|5734.95|5734.25|5735.07|5734.37|5735.07|5734.37|5734.95|5734.25|49
1727262970000|2024-09-25 11:16:10|5735.2|5734.5|5734.95|5734.25|5735.2|5734.5|5734.95|5734.25|5
1727262980000|2024-09-25 11:16:20|||||||||1
1727263000000|2024-09-25 11:16:40|||||||||10
1727263010000|2024-09-25 11:16:50|5735.07|5734.37|5734.95|5734.25|5735.07|5734.37|5734.95|5734.25|6
1727263020000|2024-09-25 11:17:00|||||||||9
1727263030000|2024-09-25 11:17:10|||||||||5
1727263040000|2024-09-25 11:17:20|5735.2|5734.5|5735.2|5734.5|5735.2|5734.5|5735.2|5734.5|12
1727263060000|2024-09-25 11:17:40|||||||||5
1727263080000|2024-09-25 11:18:00|||||||||52
1727263090000|2024-09-25 11:18:10|||||||||1
1727263110000|2024-09-25 11:18:30|||||||||3
1727263120000|2024-09-25 11:18:40|5735.45|5734.75|5735.45|5734.75|5735.45|5734.75|5735.45|5734.75|62
1727263130000|2024-09-25 11:18:50|||||||||4
1727263140000|2024-09-25 11:19:00|5735.2|5734.5|5734.95|5734.25|5735.2|5734.5|5734.95|5734.25|81
1727263150000|2024-09-25 11:19:10|5734.7|5734|5734.7|5734|5734.82|5734.12|5734.7|5734|44
1727263160000|2024-09-25 11:19:20|5734.2|5733.5|5734.2|5733.5|5734.32|5733.62|5734.2|5733.5|77
1727263170000|2024-09-25 11:19:30|5734.32|5733.62|5734.32|5733.62|5734.32|5733.62|5734.32|5733.62|10
1727263180000|2024-09-25 11:19:40|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|1
1727263190000|2024-09-25 11:19:50|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.2|5733.5|33
1727263200000|2024-09-25 11:20:00|||||||||4
1727263210000|2024-09-25 11:20:10|||||||||12
1727263220000|2024-09-25 11:20:20|5734.2|5733.5|5734.45|5733.75|5734.45|5733.75|5734.2|5733.5|34
1727263230000|2024-09-25 11:20:30|||||||||3
1727263240000|2024-09-25 11:20:40|||||||||29
1727263250000|2024-09-25 11:20:50|5734.2|5733.5|5734.45|5733.75|5734.45|5733.75|5734.2|5733.5|12
1727263260000|2024-09-25 11:21:00|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|68
1727263270000|2024-09-25 11:21:10|5734.07|5733.37|5734.2|5733.5|5734.2|5733.5|5734.07|5733.37|41
1727263280000|2024-09-25 11:21:20|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|8
1727263290000|2024-09-25 11:21:30|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|24
1727263300000|2024-09-25 11:21:40|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|22
1727263310000|2024-09-25 11:21:50|||||||||7
1727263320000|2024-09-25 11:22:00|5734.2|5733.5|5734.45|5733.75|5734.45|5733.75|5734.2|5733.5|60
1727263330000|2024-09-25 11:22:10|||||||||12
1727263340000|2024-09-25 11:22:20|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|20
1727263350000|2024-09-25 11:22:30|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|23
1727263360000|2024-09-25 11:22:40|||||||||3
1727263370000|2024-09-25 11:22:50|||||||||2
1727263380000|2024-09-25 11:23:00|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|10
1727263390000|2024-09-25 11:23:10|||||||||5
1727263400000|2024-09-25 11:23:20|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|23
1727263420000|2024-09-25 11:23:40|||||||||6
1727263440000|2024-09-25 11:24:00|5734.2|5733.5|5734.2|5733.5|5734.45|5733.75|5734.07|5733.37|84
1727263450000|2024-09-25 11:24:10|||||||||2
1727263460000|2024-09-25 11:24:20|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|24
1727263470000|2024-09-25 11:24:30|||||||||4
1727263480000|2024-09-25 11:24:40|||||||||49
1727263490000|2024-09-25 11:24:50|5733.7|5733|5733.7|5733|5733.7|5733|5733.7|5733|17
1727263500000|2024-09-25 11:25:00|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|56
1727263510000|2024-09-25 11:25:10|5734.2|5733.5|5734.32|5733.62|5734.45|5733.75|5734.07|5733.37|32
1727263520000|2024-09-25 11:25:20|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.2|5733.5|8
1727263530000|2024-09-25 11:25:30|5734.32|5733.62|5734.45|5733.75|5734.45|5733.75|5734.2|5733.5|7
1727263540000|2024-09-25 11:25:40|5734.32|5733.62|5734.2|5733.5|5734.45|5733.75|5734.2|5733.5|6
1727263550000|2024-09-25 11:25:50|5733.95|5733.25|5734.2|5733.5|5734.2|5733.5|5733.95|5733.25|43
1727263560000|2024-09-25 11:26:00|5734.32|5733.62|5734.32|5733.62|5734.45|5733.75|5734.2|5733.5|39
1727263570000|2024-09-25 11:26:10|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.32|5733.62|14
1727263580000|2024-09-25 11:26:20|||||||||2
1727263590000|2024-09-25 11:26:30|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|13
1727263600000|2024-09-25 11:26:40|||||||||30
1727263610000|2024-09-25 11:26:50|||||||||17
1727263620000|2024-09-25 11:27:00|||||||||1
1727263630000|2024-09-25 11:27:10|||||||||2
1727263640000|2024-09-25 11:27:20|5733.95|5733.25|5733.95|5733.25|5734.2|5733.5|5733.95|5733.25|37
1727263650000|2024-09-25 11:27:30|5733.7|5733|5733.7|5733|5733.7|5733|5733.7|5733|31
1727263660000|2024-09-25 11:27:40|||||||||2
1727263670000|2024-09-25 11:27:50|||||||||83
1727263680000|2024-09-25 11:28:00|5733.82|5733.12|5733.7|5733|5733.95|5733.25|5733.7|5733|30
1727263690000|2024-09-25 11:28:10|||||||||10
1727263700000|2024-09-25 11:28:20|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|5733.32|5732.62|29
1727263710000|2024-09-25 11:28:30|||||||||10
1727263720000|2024-09-25 11:28:40|5733.32|5732.62|5733.2|5732.5|5733.32|5732.62|5733.2|5732.5|17
1727263730000|2024-09-25 11:28:50|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|5733.32|5732.62|33
1727263740000|2024-09-25 11:29:00|5733.7|5733|5733.7|5733|5733.95|5733.25|5733.7|5733|38
1727263750000|2024-09-25 11:29:10|5733.82|5733.12|5733.95|5733.25|5733.95|5733.25|5733.7|5733|7
1727263770000|2024-09-25 11:29:30|||||||||2
1727263780000|2024-09-25 11:29:40|5733.82|5733.12|5733.7|5733|5733.95|5733.25|5733.7|5733|32
1727263800000|2024-09-25 11:30:00|5733.45|5732.75|5733.7|5733|5733.7|5733|5733.45|5732.75|82
1727263810000|2024-09-25 11:30:10|5733.45|5732.75|5733.7|5733|5733.7|5733|5733.45|5732.75|128
1727263820000|2024-09-25 11:30:20|5733.45|5732.75|5733.7|5733|5733.7|5733|5733.45|5732.75|20
1727263830000|2024-09-25 11:30:30|||||||||4
1727263840000|2024-09-25 11:30:40|5733.82|5733.12|5733.82|5733.12|5733.82|5733.12|5733.82|5733.12|42
1727263850000|2024-09-25 11:30:50|5733.7|5733|5733.7|5733|5733.7|5733|5733.45|5732.75|62
1727263860000|2024-09-25 11:31:00|||||||||21
1727263870000|2024-09-25 11:31:10|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|50
1727263880000|2024-09-25 11:31:20|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|18
1727263890000|2024-09-25 11:31:30|||||||||15
1727263910000|2024-09-25 11:31:50|||||||||3
1727263920000|2024-09-25 11:32:00|||||||||5
1727263930000|2024-09-25 11:32:10|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|5733.32|5732.62|115
1727263940000|2024-09-25 11:32:20|5733.57|5732.87|5733.45|5732.75|5733.7|5733|5733.45|5732.75|21
1727263950000|2024-09-25 11:32:30|||||||||5
1727263970000|2024-09-25 11:32:50|||||||||1
1727263980000|2024-09-25 11:33:00|5733.2|5732.5|5733.45|5732.75|5733.45|5732.75|5733.2|5732.5|58
1727263990000|2024-09-25 11:33:10|||||||||2
1727264000000|2024-09-25 11:33:20|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|35
1727264010000|2024-09-25 11:33:30|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|17
1727264020000|2024-09-25 11:33:40|5732.82|5732.12|5732.95|5732.25|5732.95|5732.25|5732.82|5732.12|26
1727264030000|2024-09-25 11:33:50|||||||||14
1727264040000|2024-09-25 11:34:00|5733.2|5732.5|5733.45|5732.75|5733.45|5732.75|5733.2|5732.5|46
1727264050000|2024-09-25 11:34:10|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|41
1727264060000|2024-09-25 11:34:20|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|16
1727264070000|2024-09-25 11:34:30|||||||||1
1727264080000|2024-09-25 11:34:40|||||||||3
1727264100000|2024-09-25 11:35:00|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|78
1727264110000|2024-09-25 11:35:10|||||||||23
1727264120000|2024-09-25 11:35:20|||||||||31
1727264130000|2024-09-25 11:35:30|||||||||1
1727264140000|2024-09-25 11:35:40|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|29
1727264150000|2024-09-25 11:35:50|||||||||11
1727264160000|2024-09-25 11:36:00|||||||||3
1727264170000|2024-09-25 11:36:10|||||||||9
1727264180000|2024-09-25 11:36:20|||||||||7
1727264200000|2024-09-25 11:36:40|5732.95|5732.25|5732.7|5732|5732.95|5732.25|5732.7|5732|52
1727264210000|2024-09-25 11:36:50|||||||||2
1727264240000|2024-09-25 11:37:20|||||||||6
1727264250000|2024-09-25 11:37:30|||||||||5
1727264260000|2024-09-25 11:37:40|5732.95|5732.25|5732.7|5732|5732.95|5732.25|5732.7|5732|33
1727264270000|2024-09-25 11:37:50|5732.82|5732.12|5732.7|5732|5732.82|5732.12|5732.7|5732|25
1727264280000|2024-09-25 11:38:00|||||||||6
1727264290000|2024-09-25 11:38:10|5732.57|5731.87|5732.7|5732|5732.7|5732|5732.57|5731.87|42
1727264310000|2024-09-25 11:38:30|||||||||1
1727264320000|2024-09-25 11:38:40|||||||||1
1727264330000|2024-09-25 11:38:50|||||||||6
1727264340000|2024-09-25 11:39:00|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|95
1727264350000|2024-09-25 11:39:10|||||||||18
1727264360000|2024-09-25 11:39:20|5732.2|5731.5|5731.95|5731.25|5732.2|5731.5|5731.95|5731.25|97
1727264370000|2024-09-25 11:39:30|5732.07|5731.37|5731.95|5731.25|5732.07|5731.37|5731.95|5731.25|14
1727264380000|2024-09-25 11:39:40|||||||||7
1727264390000|2024-09-25 11:39:50|||||||||31
1727264400000|2024-09-25 11:40:00|5732.2|5731.5|5731.7|5731|5732.2|5731.5|5731.7|5731|53
1727264410000|2024-09-25 11:40:10|||||||||15
1727264420000|2024-09-25 11:40:20|||||||||8
1727264430000|2024-09-25 11:40:30|||||||||1
1727264440000|2024-09-25 11:40:40|||||||||19
1727264450000|2024-09-25 11:40:50|||||||||13
1727264460000|2024-09-25 11:41:00|5731.95|5731.25|5732.45|5731.75|5732.45|5731.75|5731.95|5731.25|122
1727264470000|2024-09-25 11:41:10|||||||||1
1727264480000|2024-09-25 11:41:20|5732.57|5731.87|5732.57|5731.87|5732.57|5731.87|5732.57|5731.87|52
1727264490000|2024-09-25 11:41:30|5732.45|5731.75|5732.7|5732|5732.7|5732|5732.45|5731.75|2
1727264500000|2024-09-25 11:41:40|||||||||6
1727264520000|2024-09-25 11:42:00|||||||||4
1727264530000|2024-09-25 11:42:10|||||||||2
1727264540000|2024-09-25 11:42:20|5732.45|5731.75|5732.45|5731.75|5732.57|5731.87|5732.45|5731.75|91
1727264550000|2024-09-25 11:42:30|||||||||1
1727264560000|2024-09-25 11:42:40|5732.57|5731.87|5732.45|5731.75|5732.57|5731.87|5732.45|5731.75|29
1727264580000|2024-09-25 11:43:00|5732.57|5731.87|5732.7|5732|5732.7|5732|5732.45|5731.75|46
1727264590000|2024-09-25 11:43:10|||||||||2
1727264610000|2024-09-25 11:43:30|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|30
1727264620000|2024-09-25 11:43:40|5732.7|5732|5732.7|5732|5732.7|5732|5732.7|5732|32
1727264630000|2024-09-25 11:43:50|||||||||16
1727264640000|2024-09-25 11:44:00|||||||||5
1727264650000|2024-09-25 11:44:10|||||||||104
1727264660000|2024-09-25 11:44:20|||||||||13
1727264670000|2024-09-25 11:44:30|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|26
1727264680000|2024-09-25 11:44:40|||||||||3
1727264690000|2024-09-25 11:44:50|5732.32|5731.62|5732.45|5731.75|5732.45|5731.75|5732.32|5731.62|40
1727264700000|2024-09-25 11:45:00|||||||||9
1727264710000|2024-09-25 11:45:10|||||||||46
1727264720000|2024-09-25 11:45:20|||||||||4
1727264730000|2024-09-25 11:45:30|||||||||18
1727264750000|2024-09-25 11:45:50|5732.7|5732|5732.7|5732|5732.7|5732|5732.45|5731.75|37
1727264760000|2024-09-25 11:46:00|5732.57|5731.87|5732.7|5732|5732.95|5732.25|5732.57|5731.87|115
1727264770000|2024-09-25 11:46:10|5732.82|5732.12|5732.7|5732|5732.82|5732.12|5732.7|5732|9
1727264780000|2024-09-25 11:46:20|5732.95|5732.25|5732.7|5732|5732.95|5732.25|5732.7|5732|30
1727264790000|2024-09-25 11:46:30|||||||||43
1727264800000|2024-09-25 11:46:40|5732.82|5732.12|5732.7|5732|5732.82|5732.12|5732.7|5732|27
1727264810000|2024-09-25 11:46:50|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|26
1727264820000|2024-09-25 11:47:00|||||||||14
1727264830000|2024-09-25 11:47:10|||||||||47
1727264840000|2024-09-25 11:47:20|5732.7|5732|5732.45|5731.75|5732.7|5732|5732.45|5731.75|14
1727264850000|2024-09-25 11:47:30|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|56
1727264860000|2024-09-25 11:47:40|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|5732.32|5731.62|27
1727264870000|2024-09-25 11:47:50|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|8
1727264880000|2024-09-25 11:48:00|5731.95|5731.25|5731.95|5731.25|5731.95|5731.25|5731.7|5731|70
1727264890000|2024-09-25 11:48:10|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|31
1727264900000|2024-09-25 11:48:20|5731.95|5731.25|5731.95|5731.25|5731.95|5731.25|5731.95|5731.25|23
1727264910000|2024-09-25 11:48:30|5731.7|5731|5731.45|5730.75|5731.7|5731|5731.45|5730.75|126
1727264920000|2024-09-25 11:48:40|5731.32|5730.62|5730.95|5730.25|5731.32|5730.62|5730.95|5730.25|268
1727264930000|2024-09-25 11:48:50|5730.7|5730|5730.7|5730|5730.7|5730|5730.45|5729.75|100
1727264940000|2024-09-25 11:49:00|5730.95|5730.25|5731.45|5730.75|5731.45|5730.75|5730.95|5730.25|188
1727264950000|2024-09-25 11:49:10|5731.2|5730.5|5731.45|5730.75|5731.45|5730.75|5731.2|5730.5|78
1727264960000|2024-09-25 11:49:20|5731.2|5730.5|5731.2|5730.5|5731.2|5730.5|5731.2|5730.5|20
1727264970000|2024-09-25 11:49:30|5731.45|5730.75|5731.32|5730.62|5731.45|5730.75|5731.32|5730.62|28
1727264980000|2024-09-25 11:49:40|5731.45|5730.75|5731.45|5730.75|5731.45|5730.75|5731.45|5730.75|1
1727264990000|2024-09-25 11:49:50|5731.2|5730.5|5731.32|5730.62|5731.32|5730.62|5731.2|5730.5|35
1727265000000|2024-09-25 11:50:00|5731.2|5730.5|5731.32|5730.62|5731.32|5730.62|5730.95|5730.25|56
1727265010000|2024-09-25 11:50:10|5731.2|5730.5|5731.45|5730.75|5731.45|5730.75|5731.2|5730.5|72
1727265020000|2024-09-25 11:50:20|||||||||16
1727265040000|2024-09-25 11:50:40|5731.7|5731|5731.57|5730.87|5731.7|5731|5731.45|5730.75|61
1727265050000|2024-09-25 11:50:50|5731.45|5730.75|5731.57|5730.87|5731.57|5730.87|5731.45|5730.75|8
1727265060000|2024-09-25 11:51:00|5731.45|5730.75|5731.95|5731.25|5731.95|5731.25|5731.45|5730.75|6
1727265070000|2024-09-25 11:51:10|5731.7|5731|5731.45|5730.75|5731.7|5731|5731.45|5730.75|41
1727265080000|2024-09-25 11:51:20|5731.57|5730.87|5731.57|5730.87|5731.7|5731|5731.45|5730.75|16
1727265090000|2024-09-25 11:51:30|5731.7|5731|5731.7|5731|5731.7|5731|5731.45|5730.75|4
1727265100000|2024-09-25 11:51:40|5731.57|5730.87|5731.57|5730.87|5731.57|5730.87|5731.45|5730.75|28
1727265110000|2024-09-25 11:51:50|5731.7|5731|5731.7|5731|5731.7|5731|5731.7|5731|3
1727265120000|2024-09-25 11:52:00|5731.95|5731.25|5731.95|5731.25|5731.95|5731.25|5731.7|5731|58
1727265130000|2024-09-25 11:52:10|5731.7|5731|5731.45|5730.75|5731.7|5731|5731.45|5730.75|42
1727265140000|2024-09-25 11:52:20|5731.57|5730.87|5731.7|5731|5731.7|5731|5731.57|5730.87|6
1727265150000|2024-09-25 11:52:30|5731.95|5731.25|5731.95|5731.25|5731.95|5731.25|5731.95|5731.25|8
1727265160000|2024-09-25 11:52:40|5732.2|5731.5|5732.45|5731.75|5732.7|5732|5732.2|5731.5|50
1727265170000|2024-09-25 11:52:50|5732.7|5732|5732.7|5732|5732.7|5732|5732.7|5732|17
1727265180000|2024-09-25 11:53:00|5732.82|5732.12|5732.82|5732.12|5732.82|5732.12|5732.82|5732.12|9
1727265190000|2024-09-25 11:53:10|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|43
1727265200000|2024-09-25 11:53:20|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|19
1727265210000|2024-09-25 11:53:30|||||||||3
1727265220000|2024-09-25 11:53:40|5733.32|5732.62|5733.7|5733|5733.7|5733|5733.2|5732.5|110
1727265230000|2024-09-25 11:53:50|5733.82|5733.12|5733.95|5733.25|5733.95|5733.25|5733.82|5733.12|35
1727265240000|2024-09-25 11:54:00|5733.82|5733.12|5733.95|5733.25|5733.95|5733.25|5733.7|5733|73
1727265250000|2024-09-25 11:54:10|5733.82|5733.12|5733.82|5733.12|5733.95|5733.25|5733.7|5733|40
1727265260000|2024-09-25 11:54:20|5733.7|5733|5733.7|5733|5733.7|5733|5733.7|5733|3
1727265270000|2024-09-25 11:54:30|||||||||11
1727265280000|2024-09-25 11:54:40|5733.45|5732.75|5733.7|5733|5733.7|5733|5733.45|5732.75|32
1727265290000|2024-09-25 11:54:50|||||||||1
1727265300000|2024-09-25 11:55:00|||||||||25
1727265310000|2024-09-25 11:55:10|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|17
1727265320000|2024-09-25 11:55:20|||||||||8
1727265330000|2024-09-25 11:55:30|||||||||1
1727265340000|2024-09-25 11:55:40|||||||||4
1727265350000|2024-09-25 11:55:50|5733.7|5733|5733.95|5733.25|5733.95|5733.25|5733.7|5733|32
1727265360000|2024-09-25 11:56:00|||||||||1
1727265380000|2024-09-25 11:56:20|5733.7|5733|5733.7|5733|5733.7|5733|5733.7|5733|13
1727265390000|2024-09-25 11:56:30|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|9
1727265400000|2024-09-25 11:56:40|5733.2|5732.5|5733.45|5732.75|5733.45|5732.75|5733.2|5732.5|21
1727265420000|2024-09-25 11:57:00|||||||||1
1727265430000|2024-09-25 11:57:10|5733.7|5733|5733.7|5733|5733.7|5733|5733.7|5733|29
1727265440000|2024-09-25 11:57:20|||||||||3
1727265450000|2024-09-25 11:57:30|5733.82|5733.12|5733.95|5733.25|5733.95|5733.25|5733.7|5733|17
1727265460000|2024-09-25 11:57:40|||||||||9
1727265470000|2024-09-25 11:57:50|5733.7|5733|5733.82|5733.12|5733.82|5733.12|5733.7|5733|38
1727265480000|2024-09-25 11:58:00|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|5733.82|5733.12|12
1727265490000|2024-09-25 11:58:10|5733.82|5733.12|5733.82|5733.12|5733.82|5733.12|5733.82|5733.12|12
1727265500000|2024-09-25 11:58:20|5733.7|5733|5733.82|5733.12|5733.95|5733.25|5733.7|5733|9
1727265510000|2024-09-25 11:58:30|5733.7|5733|5733.7|5733|5733.82|5733.12|5733.7|5733|3
1727265520000|2024-09-25 11:58:40|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|43
1727265530000|2024-09-25 11:58:50|5733.82|5733.12|5733.82|5733.12|5733.95|5733.25|5733.82|5733.12|24
1727265540000|2024-09-25 11:59:00|5733.7|5733|5733.82|5733.12|5733.95|5733.25|5733.7|5733|20
1727265550000|2024-09-25 11:59:10|5733.95|5733.25|5734.07|5733.37|5734.07|5733.37|5733.95|5733.25|5
1727265560000|2024-09-25 11:59:20|5734.2|5733.5|5733.95|5733.25|5734.2|5733.5|5733.7|5733|69
1727265570000|2024-09-25 11:59:30|||||||||20
1727265580000|2024-09-25 11:59:40|||||||||2
1727265590000|2024-09-25 11:59:50|||||||||8
1727265600000|2024-09-25 12:00:00|5734.07|5733.37|5733.95|5733.25|5734.2|5733.5|5733.95|5733.25|40
1727265610000|2024-09-25 12:00:10|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|19
1727265620000|2024-09-25 12:00:20|||||||||7
1727265630000|2024-09-25 12:00:30|5733.95|5733.25|5734.07|5733.37|5734.07|5733.37|5733.95|5733.25|48
1727265640000|2024-09-25 12:00:40|5733.95|5733.25|5733.95|5733.25|5734.2|5733.5|5733.95|5733.25|4
1727265650000|2024-09-25 12:00:50|||||||||1
1727265660000|2024-09-25 12:01:00|5734.2|5733.5|5733.7|5733|5734.2|5733.5|5733.45|5732.75|82
1727265670000|2024-09-25 12:01:10|5733.57|5732.87|5733.7|5733|5733.7|5733|5733.57|5732.87|14
1727265680000|2024-09-25 12:01:20|||||||||6
1727265690000|2024-09-25 12:01:30|5733.82|5733.12|5733.7|5733|5733.95|5733.25|5733.7|5733|29
1727265700000|2024-09-25 12:01:40|||||||||1
1727265710000|2024-09-25 12:01:50|5733.95|5733.25|5734.2|5733.5|5734.2|5733.5|5733.95|5733.25|19
1727265720000|2024-09-25 12:02:00|5734.07|5733.37|5734.2|5733.5|5734.2|5733.5|5734.07|5733.37|29
1727265730000|2024-09-25 12:02:10|5734.07|5733.37|5734.07|5733.37|5734.2|5733.5|5734.07|5733.37|65
1727265740000|2024-09-25 12:02:20|5733.95|5733.25|5733.95|5733.25|5734.07|5733.37|5733.95|5733.25|11
1727265750000|2024-09-25 12:02:30|5733.7|5733|5733.7|5733|5733.7|5733|5733.7|5733|55
1727265760000|2024-09-25 12:02:40|5733.57|5732.87|5733.7|5733|5733.7|5733|5733.45|5732.75|35
1727265770000|2024-09-25 12:02:50|||||||||2
1727265780000|2024-09-25 12:03:00|5733.57|5732.87|5733.7|5733|5733.7|5733|5733.57|5732.87|31
1727265790000|2024-09-25 12:03:10|5733.45|5732.75|5733.7|5733|5733.7|5733|5733.45|5732.75|34
1727265810000|2024-09-25 12:03:30|5733.45|5732.75|5733.45|5732.75|5733.7|5733|5733.45|5732.75|40
1727265820000|2024-09-25 12:03:40|5733.7|5733|5733.7|5733|5733.7|5733|5733.7|5733|27
1727265830000|2024-09-25 12:03:50|||||||||6
1727265840000|2024-09-25 12:04:00|||||||||25
1727265850000|2024-09-25 12:04:10|5733.57|5732.87|5733.45|5732.75|5733.7|5733|5733.45|5732.75|30
1727265860000|2024-09-25 12:04:20|5733.57|5732.87|5733.45|5732.75|5733.57|5732.87|5733.45|5732.75|15
1727265870000|2024-09-25 12:04:30|||||||||1
1727265880000|2024-09-25 12:04:40|||||||||22
1727265890000|2024-09-25 12:04:50|||||||||2
1727265900000|2024-09-25 12:05:00|||||||||10
1727265920000|2024-09-25 12:05:20|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|22
1727265930000|2024-09-25 12:05:30|5733.07|5732.37|5732.7|5732|5733.07|5732.37|5732.57|5731.87|66
1727265940000|2024-09-25 12:05:40|||||||||8
1727265950000|2024-09-25 12:05:50|5732.57|5731.87|5732.45|5731.75|5732.7|5732|5732.45|5731.75|49
1727265960000|2024-09-25 12:06:00|5732.7|5732|5732.45|5731.75|5732.7|5732|5732.45|5731.75|58
1727265970000|2024-09-25 12:06:10|||||||||10
1727265980000|2024-09-25 12:06:20|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|57
1727265990000|2024-09-25 12:06:30|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|68
1727266000000|2024-09-25 12:06:40|5732.57|5731.87|5732.7|5732|5732.7|5732|5732.57|5731.87|34
1727266010000|2024-09-25 12:06:50|5732.45|5731.75|5732.2|5731.5|5732.45|5731.75|5732.2|5731.5|20
1727266020000|2024-09-25 12:07:00|5732.45|5731.75|5732.7|5732|5732.7|5732|5732.45|5731.75|64
1727266030000|2024-09-25 12:07:10|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|37
1727266040000|2024-09-25 12:07:20|5732.82|5732.12|5732.7|5732|5732.82|5732.12|5732.7|5732|24
1727266050000|2024-09-25 12:07:30|||||||||1
1727266060000|2024-09-25 12:07:40|||||||||2
1727266070000|2024-09-25 12:07:50|||||||||7
1727266080000|2024-09-25 12:08:00|5732.95|5732.25|5732.7|5732|5732.95|5732.25|5732.7|5732|27
1727266090000|2024-09-25 12:08:10|5732.82|5732.12|5732.7|5732|5732.95|5732.25|5732.7|5732|18
1727266100000|2024-09-25 12:08:20|||||||||2
1727266110000|2024-09-25 12:08:30|5732.95|5732.25|5732.7|5732|5732.95|5732.25|5732.7|5732|15
1727266140000|2024-09-25 12:09:00|5732.95|5732.25|5731.95|5731.25|5732.95|5732.25|5731.95|5731.25|82
1727266150000|2024-09-25 12:09:10|5732.2|5731.5|5731.95|5731.25|5732.2|5731.5|5731.95|5731.25|47
1727266160000|2024-09-25 12:09:20|5732.2|5731.5|5732.2|5731.5|5732.45|5731.75|5732.2|5731.5|33
1727266180000|2024-09-25 12:09:40|5731.95|5731.25|5731.95|5731.25|5731.95|5731.25|5731.95|5731.25|4
1727266190000|2024-09-25 12:09:50|5731.7|5731|5731.7|5731|5731.7|5731|5731.7|5731|12
1727266200000|2024-09-25 12:10:00|||||||||27
1727266210000|2024-09-25 12:10:10|||||||||7
1727266220000|2024-09-25 12:10:20|5731.45|5730.75|5731.45|5730.75|5731.45|5730.75|5731.45|5730.75|61
1727266230000|2024-09-25 12:10:30|5731.7|5731|5731.95|5731.25|5731.95|5731.25|5731.7|5731|42
1727266240000|2024-09-25 12:10:40|5731.82|5731.12|5731.7|5731|5731.95|5731.25|5731.7|5731|16
1727266250000|2024-09-25 12:10:50|||||||||2
1727266260000|2024-09-25 12:11:00|||||||||3
1727266270000|2024-09-25 12:11:10|||||||||5
1727266280000|2024-09-25 12:11:20|||||||||8
1727266290000|2024-09-25 12:11:30|5731.45|5730.75|5732.2|5731.5|5732.2|5731.5|5731.45|5730.75|70
1727266300000|2024-09-25 12:11:40|5731.95|5731.25|5731.95|5731.25|5731.95|5731.25|5731.95|5731.25|10
1727266310000|2024-09-25 12:11:50|||||||||13
1727266320000|2024-09-25 12:12:00|5731.7|5731|5731.7|5731|5731.7|5731|5731.7|5731|24
1727266340000|2024-09-25 12:12:20|5731.45|5730.75|5731.45|5730.75|5731.45|5730.75|5731.45|5730.75|13
1727266350000|2024-09-25 12:12:30|5731.2|5730.5|5731.45|5730.75|5731.45|5730.75|5731.2|5730.5|50
1727266360000|2024-09-25 12:12:40|||||||||11
1727266370000|2024-09-25 12:12:50|5731.2|5730.5|5731.45|5730.75|5731.45|5730.75|5731.2|5730.5|45
1727266380000|2024-09-25 12:13:00|5731.2|5730.5|5731.2|5730.5|5731.2|5730.5|5731.2|5730.5|11
1727266390000|2024-09-25 12:13:10|5731.32|5730.62|5731.45|5730.75|5731.45|5730.75|5731.32|5730.62|23
1727266400000|2024-09-25 12:13:20|5731.7|5731|5731.7|5731|5731.7|5731|5731.7|5731|12
1727266410000|2024-09-25 12:13:30|5731.82|5731.12|5731.7|5731|5731.95|5731.25|5731.7|5731|41
1727266420000|2024-09-25 12:13:40|5731.95|5731.25|5731.95|5731.25|5732.07|5731.37|5731.95|5731.25|19
1727266430000|2024-09-25 12:13:50|||||||||6
1727266440000|2024-09-25 12:14:00|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|23
1727266450000|2024-09-25 12:14:10|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|20
1727266460000|2024-09-25 12:14:20|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|38
1727266470000|2024-09-25 12:14:30|5732.45|5731.75|5732.2|5731.5|5732.45|5731.75|5732.2|5731.5|58
1727266480000|2024-09-25 12:14:40|||||||||1
1727266490000|2024-09-25 12:14:50|||||||||6
1727266500000|2024-09-25 12:15:00|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|5732.45|5731.75|30
1727266510000|2024-09-25 12:15:10|5732.7|5732|5732.7|5732|5732.7|5732|5732.7|5732|14
1727266520000|2024-09-25 12:15:20|||||||||1
1727266530000|2024-09-25 12:15:30|||||||||42
1727266540000|2024-09-25 12:15:40|||||||||4
1727266550000|2024-09-25 12:15:50|5732.82|5732.12|5732.7|5732|5732.82|5732.12|5732.7|5732|15
1727266560000|2024-09-25 12:16:00|5732.82|5732.12|5732.7|5732|5732.82|5732.12|5732.7|5732|10
1727266570000|2024-09-25 12:16:10|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|15
1727266580000|2024-09-25 12:16:20|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|43
1727266590000|2024-09-25 12:16:30|||||||||2
1727266610000|2024-09-25 12:16:50|||||||||4
1727266620000|2024-09-25 12:17:00|5733.45|5732.75|5733.7|5733|5733.7|5733|5733.45|5732.75|36
1727266630000|2024-09-25 12:17:10|||||||||13
1727266640000|2024-09-25 12:17:20|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|56
1727266650000|2024-09-25 12:17:30|||||||||1
1727266660000|2024-09-25 12:17:40|||||||||1
1727266670000|2024-09-25 12:17:50|||||||||4
1727266680000|2024-09-25 12:18:00|||||||||41
1727266690000|2024-09-25 12:18:10|5733.82|5733.12|5733.95|5733.25|5733.95|5733.25|5733.7|5733|60
1727266700000|2024-09-25 12:18:20|||||||||27
1727266710000|2024-09-25 12:18:30|5734.07|5733.37|5734.2|5733.5|5734.2|5733.5|5733.95|5733.25|19
1727266720000|2024-09-25 12:18:40|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|83
1727266730000|2024-09-25 12:18:50|5734.2|5733.5|5733.95|5733.25|5734.2|5733.5|5733.95|5733.25|37
1727266740000|2024-09-25 12:19:00|5733.7|5733|5733.7|5733|5733.7|5733|5733.7|5733|66
1727266750000|2024-09-25 12:19:10|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|74
1727266760000|2024-09-25 12:19:20|||||||||36
1727266770000|2024-09-25 12:19:30|5733.57|5732.87|5733.45|5732.75|5733.57|5732.87|5733.45|5732.75|63
1727266780000|2024-09-25 12:19:40|5733.57|5732.87|5733.7|5733|5733.7|5733|5733.45|5732.75|1
1727266790000|2024-09-25 12:19:50|5733.95|5733.25|5733.7|5733|5733.95|5733.25|5733.7|5733|49
1727266800000|2024-09-25 12:20:00|5733.82|5733.12|5733.7|5733|5733.95|5733.25|5733.7|5733|19
1727266810000|2024-09-25 12:20:10|||||||||1
1727266830000|2024-09-25 12:20:30|||||||||38
1727266840000|2024-09-25 12:20:40|||||||||24
1727266850000|2024-09-25 12:20:50|5733.82|5733.12|5733.7|5733|5733.95|5733.25|5733.7|5733|19
1727266860000|2024-09-25 12:21:00|5733.82|5733.12|5733.95|5733.25|5733.95|5733.25|5733.7|5733|43
1727266870000|2024-09-25 12:21:10|5734.2|5733.5|5733.95|5733.25|5734.2|5733.5|5733.95|5733.25|73
1727266880000|2024-09-25 12:21:20|5734.2|5733.5|5733.95|5733.25|5734.2|5733.5|5733.7|5733|147
1727266890000|2024-09-25 12:21:30|||||||||66
1727266900000|2024-09-25 12:21:40|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|21
1727266910000|2024-09-25 12:21:50|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|81
1727266920000|2024-09-25 12:22:00|5734.7|5734|5734.7|5734|5734.7|5734|5734.45|5733.75|46
1727266930000|2024-09-25 12:22:10|5734.57|5733.87|5734.45|5733.75|5734.95|5734.25|5734.45|5733.75|66
1727266940000|2024-09-25 12:22:20|5734.7|5734|5734.45|5733.75|5734.7|5734|5734.45|5733.75|35
1727266950000|2024-09-25 12:22:30|5734.2|5733.5|5734.45|5733.75|5734.45|5733.75|5734.2|5733.5|39
1727266960000|2024-09-25 12:22:40|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|18
1727266970000|2024-09-25 12:22:50|5734.45|5733.75|5734.2|5733.5|5734.45|5733.75|5734.2|5733.5|19
1727266980000|2024-09-25 12:23:00|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|11
1727266990000|2024-09-25 12:23:10|5734.57|5733.87|5734.45|5733.75|5734.57|5733.87|5734.45|5733.75|24
1727267000000|2024-09-25 12:23:20|5734.32|5733.62|5733.95|5733.25|5734.45|5733.75|5733.95|5733.25|35
1727267010000|2024-09-25 12:23:30|||||||||3
1727267020000|2024-09-25 12:23:40|5734.07|5733.37|5734.2|5733.5|5734.2|5733.5|5734.07|5733.37|8
1727267030000|2024-09-25 12:23:50|||||||||3
1727267040000|2024-09-25 12:24:00|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|276
1727267050000|2024-09-25 12:24:10|||||||||3
1727267060000|2024-09-25 12:24:20|5733.7|5733|5733.7|5733|5733.95|5733.25|5733.7|5733|54
1727267070000|2024-09-25 12:24:30|||||||||12
1727267080000|2024-09-25 12:24:40|5733.95|5733.25|5734.2|5733.5|5734.2|5733.5|5733.95|5733.25|22
1727267090000|2024-09-25 12:24:50|||||||||12
1727267100000|2024-09-25 12:25:00|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.32|5733.62|65
1727267110000|2024-09-25 12:25:10|5734.32|5733.62|5734.7|5734|5734.7|5734|5734.2|5733.5|41
1727267120000|2024-09-25 12:25:20|5734.57|5733.87|5734.7|5734|5734.7|5734|5734.45|5733.75|18
1727267130000|2024-09-25 12:25:30|||||||||2
1727267140000|2024-09-25 12:25:40|5734.57|5733.87|5734.7|5734|5734.7|5734|5734.45|5733.75|48
1727267150000|2024-09-25 12:25:50|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|31
1727267160000|2024-09-25 12:26:00|5734.7|5734|5734.7|5734|5734.7|5734|5734.7|5734|17
1727267170000|2024-09-25 12:26:10|5734.45|5733.75|5734.7|5734|5734.7|5734|5734.45|5733.75|21
1727267180000|2024-09-25 12:26:20|5734.57|5733.87|5734.7|5734|5734.7|5734|5734.57|5733.87|9
1727267190000|2024-09-25 12:26:30|||||||||1
1727267200000|2024-09-25 12:26:40|||||||||4
1727267210000|2024-09-25 12:26:50|||||||||1
1727267220000|2024-09-25 12:27:00|||||||||71
1727267230000|2024-09-25 12:27:10|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|45
1727267240000|2024-09-25 12:27:20|5734.57|5733.87|5734.45|5733.75|5734.7|5734|5734.45|5733.75|49
1727267250000|2024-09-25 12:27:30|5734.57|5733.87|5734.57|5733.87|5734.57|5733.87|5734.57|5733.87|8
1727267260000|2024-09-25 12:27:40|5734.45|5733.75|5734.32|5733.62|5734.45|5733.75|5734.32|5733.62|37
1727267270000|2024-09-25 12:27:50|5734.2|5733.5|5734.45|5733.75|5734.45|5733.75|5734.2|5733.5|37
1727267280000|2024-09-25 12:28:00|5734.7|5734|5734.7|5734|5734.7|5734|5734.7|5734|28
1727267290000|2024-09-25 12:28:10|||||||||55
1727267300000|2024-09-25 12:28:20|||||||||17
1727267310000|2024-09-25 12:28:30|5734.57|5733.87|5734.45|5733.75|5734.57|5733.87|5734.2|5733.5|322
1727267320000|2024-09-25 12:28:40|5734.2|5733.5|5733.95|5733.25|5734.2|5733.5|5733.95|5733.25|30
1727267330000|2024-09-25 12:28:50|||||||||1
1727267340000|2024-09-25 12:29:00|5733.82|5733.12|5733.7|5733|5733.95|5733.25|5733.45|5732.75|78
1727267350000|2024-09-25 12:29:10|5733.57|5732.87|5733.45|5732.75|5733.57|5732.87|5733.45|5732.75|46
1727267360000|2024-09-25 12:29:20|5733.32|5732.62|5733.2|5732.5|5733.45|5732.75|5733.2|5732.5|128
1727267370000|2024-09-25 12:29:30|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|9
1727267380000|2024-09-25 12:29:40|||||||||3
1727267390000|2024-09-25 12:29:50|||||||||8
1727267400000|2024-09-25 12:30:00|5733.57|5732.87|5733.7|5733|5733.7|5733|5733.57|5732.87|31
1727267410000|2024-09-25 12:30:10|||||||||1
1727267420000|2024-09-25 12:30:20|5733.82|5733.12|5733.95|5733.25|5734.2|5733.5|5733.82|5733.12|58
1727267430000|2024-09-25 12:30:30|5733.7|5733|5733.95|5733.25|5733.95|5733.25|5733.7|5733|66
1727267440000|2024-09-25 12:30:40|5733.82|5733.12|5733.82|5733.12|5733.95|5733.25|5733.82|5733.12|42
1727267450000|2024-09-25 12:30:50|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|3
1727267460000|2024-09-25 12:31:00|5734.07|5733.37|5734.2|5733.5|5734.2|5733.5|5733.95|5733.25|56
1727267480000|2024-09-25 12:31:20|5734.32|5733.62|5734.2|5733.5|5734.32|5733.62|5734.2|5733.5|33
1727267490000|2024-09-25 12:31:30|5734.32|5733.62|5734.45|5733.75|5734.45|5733.75|5734.2|5733.5|28
1727267500000|2024-09-25 12:31:40|5734.7|5734|5734.7|5734|5734.7|5734|5734.7|5734|62
1727267510000|2024-09-25 12:31:50|||||||||32
1727267520000|2024-09-25 12:32:00|5734.57|5733.87|5734.45|5733.75|5734.57|5733.87|5734.45|5733.75|21
1727267530000|2024-09-25 12:32:10|5734.7|5734|5734.45|5733.75|5734.7|5734|5734.45|5733.75|19
1727267540000|2024-09-25 12:32:20|||||||||2
1727267550000|2024-09-25 12:32:30|5734.2|5733.5|5734.45|5733.75|5734.45|5733.75|5734.2|5733.5|46
1727267560000|2024-09-25 12:32:40|||||||||10
1727267570000|2024-09-25 12:32:50|||||||||1
1727267580000|2024-09-25 12:33:00|||||||||6
1727267590000|2024-09-25 12:33:10|5734.57|5733.87|5734.45|5733.75|5734.7|5734|5734.45|5733.75|10
1727267600000|2024-09-25 12:33:20|||||||||12
1727267610000|2024-09-25 12:33:30|5734.57|5733.87|5734.45|5733.75|5734.7|5734|5734.45|5733.75|20
1727267620000|2024-09-25 12:33:40|||||||||12
1727267630000|2024-09-25 12:33:50|||||||||1
1727267640000|2024-09-25 12:34:00|5734.57|5733.87|5734.7|5734|5734.7|5734|5734.45|5733.75|15
1727267650000|2024-09-25 12:34:10|||||||||22
1727267660000|2024-09-25 12:34:20|||||||||46
1727267670000|2024-09-25 12:34:30|||||||||160
1727267680000|2024-09-25 12:34:40|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|126
1727267690000|2024-09-25 12:34:50|5734.32|5733.62|5734.2|5733.5|5734.45|5733.75|5734.2|5733.5|52
1727267700000|2024-09-25 12:35:00|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|66
1727267710000|2024-09-25 12:35:10|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|100
1727267720000|2024-09-25 12:35:20|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|314
1727267730000|2024-09-25 12:35:30|||||||||26
1727267740000|2024-09-25 12:35:40|5733.7|5733|5733.7|5733|5733.7|5733|5733.7|5733|12
1727267750000|2024-09-25 12:35:50|||||||||71
1727267760000|2024-09-25 12:36:00|||||||||37
1727267770000|2024-09-25 12:36:10|||||||||9
1727267790000|2024-09-25 12:36:30|||||||||4
1727267800000|2024-09-25 12:36:40|||||||||46
1727267810000|2024-09-25 12:36:50|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|59
1727267820000|2024-09-25 12:37:00|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|44
1727267830000|2024-09-25 12:37:10|5734.32|5733.62|5734.45|5733.75|5734.45|5733.75|5734.2|5733.5|63
1727267860000|2024-09-25 12:37:40|5734.32|5733.62|5734.45|5733.75|5734.45|5733.75|5734.32|5733.62|57
1727267870000|2024-09-25 12:37:50|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|11
1727267880000|2024-09-25 12:38:00|5734.45|5733.75|5734.45|5733.75|5734.7|5734|5734.45|5733.75|102
1727267890000|2024-09-25 12:38:10|||||||||13
1727267900000|2024-09-25 12:38:20|||||||||49
1727267910000|2024-09-25 12:38:30|||||||||3
1727267920000|2024-09-25 12:38:40|||||||||60
1727267930000|2024-09-25 12:38:50|||||||||10
1727267940000|2024-09-25 12:39:00|||||||||6
1727267950000|2024-09-25 12:39:10|||||||||11
1727267960000|2024-09-25 12:39:20|5734.32|5733.62|5734.2|5733.5|5734.32|5733.62|5734.2|5733.5|127
1727267970000|2024-09-25 12:39:30|||||||||15
1727267980000|2024-09-25 12:39:40|5734.45|5733.75|5734.2|5733.5|5734.7|5734|5734.2|5733.5|246
1727268000000|2024-09-25 12:40:00|||||||||25
1727268010000|2024-09-25 12:40:10|||||||||1
1727268020000|2024-09-25 12:40:20|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|92
1727268030000|2024-09-25 12:40:30|5734.7|5734|5734.7|5734|5734.7|5734|5734.7|5734|126
1727268040000|2024-09-25 12:40:40|||||||||12
1727268050000|2024-09-25 12:40:50|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|55
1727268070000|2024-09-25 12:41:10|||||||||16
1727268080000|2024-09-25 12:41:20|||||||||53
1727268090000|2024-09-25 12:41:30|5734.82|5734.12|5734.7|5734|5734.82|5734.12|5734.7|5734|9
1727268100000|2024-09-25 12:41:40|||||||||33
1727268110000|2024-09-25 12:41:50|5734.82|5734.12|5734.95|5734.25|5734.95|5734.25|5734.7|5734|48
1727268120000|2024-09-25 12:42:00|5734.82|5734.12|5734.7|5734|5734.82|5734.12|5734.45|5733.75|247
1727268130000|2024-09-25 12:42:10|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|60
1727268150000|2024-09-25 12:42:30|5735.2|5734.5|5735.2|5734.5|5735.2|5734.5|5735.2|5734.5|26
1727268160000|2024-09-25 12:42:40|5735.07|5734.37|5735.2|5734.5|5735.2|5734.5|5735.07|5734.37|74
1727268170000|2024-09-25 12:42:50|5734.95|5734.25|5735.2|5734.5|5735.2|5734.5|5734.95|5734.25|69
1727268180000|2024-09-25 12:43:00|||||||||21
1727268190000|2024-09-25 12:43:10|5735.45|5734.75|5735.45|5734.75|5735.45|5734.75|5735.2|5734.5|90
1727268200000|2024-09-25 12:43:20|||||||||33
1727268210000|2024-09-25 12:43:30|||||||||10
1727268220000|2024-09-25 12:43:40|||||||||7
1727268230000|2024-09-25 12:43:50|||||||||6
1727268240000|2024-09-25 12:44:00|||||||||121
1727268250000|2024-09-25 12:44:10|||||||||4
1727268260000|2024-09-25 12:44:20|5735.2|5734.5|5735.2|5734.5|5735.2|5734.5|5735.2|5734.5|130
1727268270000|2024-09-25 12:44:30|5734.95|5734.25|5734.7|5734|5734.95|5734.25|5734.7|5734|39
1727268280000|2024-09-25 12:44:40|5734.95|5734.25|5734.45|5733.75|5734.95|5734.25|5734.45|5733.75|56
1727268290000|2024-09-25 12:44:50|5734.2|5733.5|5733.7|5733|5734.2|5733.5|5733.7|5733|213
1727268300000|2024-09-25 12:45:00|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|34
1727268310000|2024-09-25 12:45:10|5733.2|5732.5|5733.2|5732.5|5733.45|5732.75|5733.2|5732.5|106
1727268320000|2024-09-25 12:45:20|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|5733.2|5732.5|50
1727268330000|2024-09-25 12:45:30|5733.2|5732.5|5733.45|5732.75|5733.45|5732.75|5733.2|5732.5|12
1727268340000|2024-09-25 12:45:40|5733.7|5733|5733.7|5733|5733.7|5733|5733.7|5733|88
1727268350000|2024-09-25 12:45:50|5733.95|5733.25|5733.7|5733|5733.95|5733.25|5733.7|5733|31
1727268360000|2024-09-25 12:46:00|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|49
1727268370000|2024-09-25 12:46:10|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|12
1727268380000|2024-09-25 12:46:20|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|118
1727268390000|2024-09-25 12:46:30|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|18
1727268400000|2024-09-25 12:46:40|5732.95|5732.25|5732.95|5732.25|5733.07|5732.37|5732.95|5732.25|50
1727268410000|2024-09-25 12:46:50|5733.07|5732.37|5733.2|5732.5|5733.2|5732.5|5733.07|5732.37|10
1727268420000|2024-09-25 12:47:00|||||||||8
1727268430000|2024-09-25 12:47:10|||||||||44
1727268440000|2024-09-25 12:47:20|5732.95|5732.25|5733.2|5732.5|5733.2|5732.5|5732.95|5732.25|84
1727268450000|2024-09-25 12:47:30|||||||||9
1727268460000|2024-09-25 12:47:40|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|20
1727268470000|2024-09-25 12:47:50|5732.7|5732|5732.2|5731.5|5732.7|5732|5732.2|5731.5|86
1727268480000|2024-09-25 12:48:00|5732.32|5731.62|5731.95|5731.25|5732.32|5731.62|5731.95|5731.25|99
1727268490000|2024-09-25 12:48:10|5731.7|5731|5732.2|5731.5|5732.2|5731.5|5731.7|5731|168
1727268500000|2024-09-25 12:48:20|5732.45|5731.75|5732.7|5732|5732.7|5732|5732.45|5731.75|63
1727268510000|2024-09-25 12:48:30|5732.45|5731.75|5732.7|5732|5732.7|5732|5732.45|5731.75|63
1727268520000|2024-09-25 12:48:40|5732.45|5731.75|5732.7|5732|5732.7|5732|5732.45|5731.75|70
1727268530000|2024-09-25 12:48:50|||||||||23
1727268540000|2024-09-25 12:49:00|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|5732.2|5731.5|65
1727268550000|2024-09-25 12:49:10|5731.95|5731.25|5731.7|5731|5731.95|5731.25|5731.7|5731|50
1727268560000|2024-09-25 12:49:20|5731.45|5730.75|5731.95|5731.25|5731.95|5731.25|5731.45|5730.75|106
1727268570000|2024-09-25 12:49:30|||||||||7
1727268580000|2024-09-25 12:49:40|5732.2|5731.5|5732.7|5732|5732.7|5732|5732.2|5731.5|74
1727268590000|2024-09-25 12:49:50|5732.95|5732.25|5732.95|5732.25|5733.2|5732.5|5732.95|5732.25|97
1727268600000|2024-09-25 12:50:00|5732.7|5732|5732.7|5732|5732.7|5732|5732.7|5732|42
1727268610000|2024-09-25 12:50:10|||||||||6
1727268620000|2024-09-25 12:50:20|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|39
1727268630000|2024-09-25 12:50:30|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|55
1727268640000|2024-09-25 12:50:40|5733.45|5732.75|5733.2|5732.5|5733.45|5732.75|5733.2|5732.5|86
1727268650000|2024-09-25 12:50:50|5733.45|5732.75|5733.7|5733|5733.7|5733|5733.45|5732.75|29
1727268660000|2024-09-25 12:51:00|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|22
1727268670000|2024-09-25 12:51:10|5733.7|5733|5733.7|5733|5733.7|5733|5733.7|5733|64
1727268680000|2024-09-25 12:51:20|||||||||31
1727268690000|2024-09-25 12:51:30|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|67
1727268700000|2024-09-25 12:51:40|||||||||39
1727268710000|2024-09-25 12:51:50|||||||||31
1727268720000|2024-09-25 12:52:00|||||||||2
1727268730000|2024-09-25 12:52:10|||||||||1
1727268740000|2024-09-25 12:52:20|5734.2|5733.5|5734.45|5733.75|5734.45|5733.75|5734.2|5733.5|58
1727268750000|2024-09-25 12:52:30|5734.7|5734|5734.7|5734|5734.7|5734|5734.7|5734|24
1727268760000|2024-09-25 12:52:40|||||||||10
1727268770000|2024-09-25 12:52:50|||||||||5
1727268780000|2024-09-25 12:53:00|||||||||1
1727268790000|2024-09-25 12:53:10|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|65
1727268800000|2024-09-25 12:53:20|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|25
1727268810000|2024-09-25 12:53:30|||||||||4
1727268820000|2024-09-25 12:53:40|||||||||12
1727268830000|2024-09-25 12:53:50|||||||||2
1727268840000|2024-09-25 12:54:00|||||||||1
1727268850000|2024-09-25 12:54:10|||||||||5
1727268860000|2024-09-25 12:54:20|5734.45|5733.75|5734.7|5734|5734.7|5734|5734.45|5733.75|66
1727268870000|2024-09-25 12:54:30|5734.45|5733.75|5734.7|5734|5734.7|5734|5734.45|5733.75|43
1727268880000|2024-09-25 12:54:40|5734.57|5733.87|5734.45|5733.75|5734.57|5733.87|5734.2|5733.5|53
1727268890000|2024-09-25 12:54:50|5734.57|5733.87|5734.45|5733.75|5734.7|5734|5734.45|5733.75|23
1727268900000|2024-09-25 12:55:00|5734.7|5734|5734.7|5734|5734.7|5734|5734.7|5734|18
1727268910000|2024-09-25 12:55:10|5734.57|5733.87|5734.45|5733.75|5734.7|5734|5734.45|5733.75|43
1727268920000|2024-09-25 12:55:20|5734.7|5734|5734.95|5734.25|5734.95|5734.25|5734.57|5733.87|55
1727268930000|2024-09-25 12:55:30|5734.7|5734|5734.7|5734|5734.7|5734|5734.7|5734|87
1727268940000|2024-09-25 12:55:40|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|13
1727268950000|2024-09-25 12:55:50|||||||||21
1727268960000|2024-09-25 12:56:00|5734.32|5733.62|5734.45|5733.75|5734.45|5733.75|5734.32|5733.62|36
1727268970000|2024-09-25 12:56:10|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|20
1727268980000|2024-09-25 12:56:20|||||||||34
1727268990000|2024-09-25 12:56:30|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|35
1727269000000|2024-09-25 12:56:40|5733.82|5733.12|5733.7|5733|5733.82|5733.12|5733.7|5733|46
1727269010000|2024-09-25 12:56:50|5733.45|5732.75|5733.2|5732.5|5733.7|5733|5733.2|5732.5|85
1727269020000|2024-09-25 12:57:00|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|62
1727269030000|2024-09-25 12:57:10|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|31
1727269040000|2024-09-25 12:57:20|5733.32|5732.62|5733.2|5732.5|5733.45|5732.75|5733.2|5732.5|62
1727269050000|2024-09-25 12:57:30|5733.45|5732.75|5733.32|5732.62|5733.45|5732.75|5733.32|5732.62|57
1727269060000|2024-09-25 12:57:40|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|23
1727269070000|2024-09-25 12:57:50|5733.45|5732.75|5733.7|5733|5733.7|5733|5733.45|5732.75|52
1727269080000|2024-09-25 12:58:00|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|43
1727269090000|2024-09-25 12:58:10|5734.2|5733.5|5734.2|5733.5|5734.45|5733.75|5734.2|5733.5|35
1727269100000|2024-09-25 12:58:20|5734.32|5733.62|5734.2|5733.5|5734.45|5733.75|5734.2|5733.5|38
1727269110000|2024-09-25 12:58:30|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.2|5733.5|61
1727269120000|2024-09-25 12:58:40|5734.7|5734|5734.2|5733.5|5734.7|5734|5733.95|5733.25|61
1727269130000|2024-09-25 12:58:50|||||||||18
1727269140000|2024-09-25 12:59:00|||||||||50
1727269150000|2024-09-25 12:59:10|||||||||5
1727269160000|2024-09-25 12:59:20|||||||||21
1727269170000|2024-09-25 12:59:30|||||||||1
1727269180000|2024-09-25 12:59:40|||||||||4
1727269190000|2024-09-25 12:59:50|||||||||4
1727269200000|2024-09-25 13:00:00|||||||||30
1727269210000|2024-09-25 13:00:10|||||||||3
1727269220000|2024-09-25 13:00:20|5733.45|5732.75|5733.95|5733.25|5733.95|5733.25|5733.45|5732.75|138
1727269230000|2024-09-25 13:00:30|5733.82|5733.12|5734.2|5733.5|5734.2|5733.5|5733.82|5733.12|16
1727269240000|2024-09-25 13:00:40|5734.45|5733.75|5734.2|5733.5|5734.45|5733.75|5734.2|5733.5|33
1727269250000|2024-09-25 13:00:50|||||||||10
1727269260000|2024-09-25 13:01:00|5734.45|5733.75|5734.7|5734|5734.7|5734|5734.45|5733.75|94
1727269270000|2024-09-25 13:01:10|5734.57|5733.87|5734.45|5733.75|5734.57|5733.87|5734.45|5733.75|28
1727269280000|2024-09-25 13:01:20|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|8
1727269290000|2024-09-25 13:01:30|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|36
1727269300000|2024-09-25 13:01:40|5734.07|5733.37|5734.2|5733.5|5734.2|5733.5|5734.07|5733.37|64
1727269310000|2024-09-25 13:01:50|5734.07|5733.37|5733.95|5733.25|5734.2|5733.5|5733.95|5733.25|37
1727269320000|2024-09-25 13:02:00|5733.82|5733.12|5733.7|5733|5733.82|5733.12|5733.7|5733|19
1727269330000|2024-09-25 13:02:10|5733.82|5733.12|5733.45|5732.75|5733.82|5733.12|5733.2|5732.5|73
1727269340000|2024-09-25 13:02:20|5733.7|5733|5733.45|5732.75|5733.7|5733|5733.45|5732.75|34
1727269350000|2024-09-25 13:02:30|5733.32|5732.62|5733.45|5732.75|5733.45|5732.75|5733.32|5732.62|15
1727269360000|2024-09-25 13:02:40|5733.2|5732.5|5733.32|5732.62|5733.32|5732.62|5733.2|5732.5|74
1727269370000|2024-09-25 13:02:50|5733.2|5732.5|5733.45|5732.75|5733.45|5732.75|5733.2|5732.5|13
1727269380000|2024-09-25 13:03:00|5733.7|5733|5733.7|5733|5733.95|5733.25|5733.7|5733|48
1727269390000|2024-09-25 13:03:10|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|5733.32|5732.62|42
1727269400000|2024-09-25 13:03:20|5733.32|5732.62|5733.45|5732.75|5733.57|5732.87|5733.32|5732.62|42
1727269410000|2024-09-25 13:03:30|5733.57|5732.87|5733.45|5732.75|5733.57|5732.87|5733.45|5732.75|281
1727269420000|2024-09-25 13:03:40|5733.2|5732.5|5732.95|5732.25|5733.2|5732.5|5732.95|5732.25|77
1727269430000|2024-09-25 13:03:50|5733.07|5732.37|5732.95|5732.25|5733.2|5732.5|5732.7|5732|135
1727269440000|2024-09-25 13:04:00|5733.2|5732.5|5732.7|5732|5733.2|5732.5|5732.7|5732|218
1727269450000|2024-09-25 13:04:10|5732.95|5732.25|5733.2|5732.5|5733.32|5732.62|5732.82|5732.12|81
1727269460000|2024-09-25 13:04:20|||||||||49
1727269470000|2024-09-25 13:04:30|||||||||1
1727269480000|2024-09-25 13:04:40|5733.07|5732.37|5733.2|5732.5|5733.2|5732.5|5732.95|5732.25|62
1727269490000|2024-09-25 13:04:50|5732.95|5732.25|5733.2|5732.5|5733.2|5732.5|5732.95|5732.25|42
1727269500000|2024-09-25 13:05:00|5733.07|5732.37|5732.95|5732.25|5733.2|5732.5|5732.82|5732.12|150
1727269510000|2024-09-25 13:05:10|5732.82|5732.12|5732.57|5731.87|5732.95|5732.25|5732.45|5731.75|130
1727269520000|2024-09-25 13:05:20|5732.45|5731.75|5732.7|5732|5732.7|5732|5732.45|5731.75|30
1727269530000|2024-09-25 13:05:30|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|5732.95|5732.25|47
1727269540000|2024-09-25 13:05:40|||||||||18
1727269550000|2024-09-25 13:05:50|5732.7|5732|5732.95|5732.25|5732.95|5732.25|5732.7|5732|208
1727269560000|2024-09-25 13:06:00|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|5733.2|5732.5|18
1727269570000|2024-09-25 13:06:10|||||||||44
1727269580000|2024-09-25 13:06:20|5732.95|5732.25|5733.2|5732.5|5733.2|5732.5|5732.95|5732.25|43
1727269590000|2024-09-25 13:06:30|||||||||105
1727269600000|2024-09-25 13:06:40|5733.45|5732.75|5733.45|5732.75|5733.57|5732.87|5733.45|5732.75|110
1727269610000|2024-09-25 13:06:50|5733.7|5733|5733.7|5733|5733.7|5733|5733.7|5733|39
1727269620000|2024-09-25 13:07:00|||||||||9
1727269640000|2024-09-25 13:07:20|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|65
1727269650000|2024-09-25 13:07:30|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|30
1727269660000|2024-09-25 13:07:40|||||||||17
1727269670000|2024-09-25 13:07:50|5733.7|5733|5733.7|5733|5733.7|5733|5733.7|5733|7
1727269680000|2024-09-25 13:08:00|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|5733.45|5732.75|24
1727269690000|2024-09-25 13:08:10|||||||||2
1727269700000|2024-09-25 13:08:20|||||||||23
1727269710000|2024-09-25 13:08:30|5733.7|5733|5733.7|5733|5733.7|5733|5733.7|5733|25
1727269720000|2024-09-25 13:08:40|5733.57|5732.87|5733.95|5733.25|5733.95|5733.25|5733.45|5732.75|59
1727269730000|2024-09-25 13:08:50|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|8
1727269740000|2024-09-25 13:09:00|5734.45|5733.75|5734.7|5734|5734.7|5734|5734.45|5733.75|95
1727269750000|2024-09-25 13:09:10|5734.45|5733.75|5734.45|5733.75|5734.57|5733.87|5734.45|5733.75|19
1727269760000|2024-09-25 13:09:20|5734.57|5733.87|5734.7|5734|5734.7|5734|5734.57|5733.87|13
1727269770000|2024-09-25 13:09:30|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|52
1727269780000|2024-09-25 13:09:40|||||||||34
1727269790000|2024-09-25 13:09:50|5734.82|5734.12|5734.95|5734.25|5734.95|5734.25|5734.82|5734.12|33
1727269800000|2024-09-25 13:10:00|||||||||3
1727269810000|2024-09-25 13:10:10|||||||||31
1727269820000|2024-09-25 13:10:20|||||||||3
1727269830000|2024-09-25 13:10:30|||||||||39
1727269840000|2024-09-25 13:10:40|5734.82|5734.12|5734.45|5733.75|5734.82|5734.12|5734.45|5733.75|197
1727269850000|2024-09-25 13:10:50|||||||||32
1727269860000|2024-09-25 13:11:00|||||||||40
1727269870000|2024-09-25 13:11:10|5734.7|5734|5734.7|5734|5734.7|5734|5734.45|5733.75|45
1727269880000|2024-09-25 13:11:20|5734.57|5733.87|5734.2|5733.5|5734.7|5734|5734.2|5733.5|84
1727269890000|2024-09-25 13:11:30|||||||||10
1727269900000|2024-09-25 13:11:40|||||||||13
1727269910000|2024-09-25 13:11:50|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|36
1727269920000|2024-09-25 13:12:00|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|35
1727269930000|2024-09-25 13:12:10|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.32|5733.62|45
1727269940000|2024-09-25 13:12:20|5734.32|5733.62|5734.2|5733.5|5734.45|5733.75|5734.2|5733.5|54
1727269950000|2024-09-25 13:12:30|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.2|5733.5|50
1727269960000|2024-09-25 13:12:40|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|8
1727269970000|2024-09-25 13:12:50|||||||||8
1727269980000|2024-09-25 13:13:00|5733.95|5733.25|5734.2|5733.5|5734.2|5733.5|5733.95|5733.25|52
1727269990000|2024-09-25 13:13:10|||||||||17
1727270000000|2024-09-25 13:13:20|5734.32|5733.62|5734.2|5733.5|5734.32|5733.62|5734.2|5733.5|46
1727270010000|2024-09-25 13:13:30|5733.95|5733.25|5733.7|5733|5733.95|5733.25|5733.7|5733|106
1727270020000|2024-09-25 13:13:40|||||||||8
1727270030000|2024-09-25 13:13:50|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|5733.95|5733.25|27
1727270040000|2024-09-25 13:14:00|5733.82|5733.12|5733.95|5733.25|5733.95|5733.25|5733.82|5733.12|101
1727270050000|2024-09-25 13:14:10|5734.2|5733.5|5734.45|5733.75|5734.45|5733.75|5734.2|5733.5|41
1727270060000|2024-09-25 13:14:20|||||||||7
1727270070000|2024-09-25 13:14:30|||||||||5
1727270080000|2024-09-25 13:14:40|5734.7|5734|5734.7|5734|5734.7|5734|5734.7|5734|27
1727270090000|2024-09-25 13:14:50|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.2|5733.5|52
1727270100000|2024-09-25 13:15:00|5734.7|5734|5734.7|5734|5734.7|5734|5734.7|5734|29
1727270110000|2024-09-25 13:15:10|||||||||7
1727270120000|2024-09-25 13:15:20|5734.57|5733.87|5734.45|5733.75|5734.7|5734|5734.45|5733.75|165
1727270130000|2024-09-25 13:15:30|||||||||12
1727270140000|2024-09-25 13:15:40|5734.7|5734|5734.57|5733.87|5734.7|5734|5734.57|5733.87|45
1727270150000|2024-09-25 13:15:50|5734.45|5733.75|5734.2|5733.5|5734.45|5733.75|5734.2|5733.5|72
1727270160000|2024-09-25 13:16:00|||||||||6
1727270170000|2024-09-25 13:16:10|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|56
1727270180000|2024-09-25 13:16:20|||||||||13
1727270190000|2024-09-25 13:16:30|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|45
1727270200000|2024-09-25 13:16:40|||||||||3
1727270210000|2024-09-25 13:16:50|5734.57|5733.87|5734.7|5734|5734.7|5734|5734.45|5733.75|80
1727270220000|2024-09-25 13:17:00|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|28
1727270230000|2024-09-25 13:17:10|||||||||3
1727270240000|2024-09-25 13:17:20|5734.2|5733.5|5733.95|5733.25|5734.2|5733.5|5733.7|5733|142
1727270250000|2024-09-25 13:17:30|5733.82|5733.12|5733.95|5733.25|5733.95|5733.25|5733.82|5733.12|52
1727270260000|2024-09-25 13:17:40|||||||||4
1727270270000|2024-09-25 13:17:50|||||||||9
1727270280000|2024-09-25 13:18:00|||||||||6
1727270290000|2024-09-25 13:18:10|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|5734.2|5733.5|51
1727270300000|2024-09-25 13:18:20|||||||||66
1727270310000|2024-09-25 13:18:30|5734.45|5733.75|5734.7|5734|5734.7|5734|5734.45|5733.75|61
1727270320000|2024-09-25 13:18:40|5734.45|5733.75|5734.7|5734|5734.7|5734|5734.45|5733.75|33
1727270330000|2024-09-25 13:18:50|5734.45|5733.75|5734.7|5734|5734.7|5734|5734.45|5733.75|24
1727270340000|2024-09-25 13:19:00|5734.95|5734.25|5734.7|5734|5734.95|5734.25|5734.7|5734|90
1727270350000|2024-09-25 13:19:10|5734.45|5733.75|5734.7|5734|5734.7|5734|5734.45|5733.75|52
1727270360000|2024-09-25 13:19:20|||||||||8
1727270370000|2024-09-25 13:19:30|5734.45|5733.75|5734.7|5734|5734.7|5734|5734.45|5733.75|45
1727270380000|2024-09-25 13:19:40|5734.45|5733.75|5734.95|5734.25|5734.95|5734.25|5734.45|5733.75|56
1727270390000|2024-09-25 13:19:50|5734.7|5734|5734.95|5734.25|5734.95|5734.25|5734.7|5734|69
1727270400000|2024-09-25 13:20:00|5734.7|5734|5734.7|5734|5734.95|5734.25|5734.7|5734|42
1727270410000|2024-09-25 13:20:10|||||||||7
1727270420000|2024-09-25 13:20:20|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|5734.7|5734|85
1727270430000|2024-09-25 13:20:30|5734.82|5734.12|5734.95|5734.25|5734.95|5734.25|5734.82|5734.12|23
1727270440000|2024-09-25 13:20:40|||||||||29
1727270450000|2024-09-25 13:20:50|5734.7|5734|5734.45|5733.75|5734.7|5734|5734.45|5733.75|114
1727270460000|2024-09-25 13:21:00|5734.7|5734|5734.45|5733.75|5734.7|5734|5734.45|5733.75|25
1727270480000|2024-09-25 13:21:20|||||||||3
1727270490000|2024-09-25 13:21:30|||||||||11
1727270500000|2024-09-25 13:21:40|5734.2|5733.5|5734.45|5733.75|5734.45|5733.75|5734.2|5733.5|59
1727270510000|2024-09-25 13:21:50|||||||||42
1727270520000|2024-09-25 13:22:00|5734.7|5734|5734.7|5734|5734.95|5734.25|5734.7|5734|77
1727270530000|2024-09-25 13:22:10|5734.45|5733.75|5734.7|5734|5734.7|5734|5734.45|5733.75|31
1727270540000|2024-09-25 13:22:20|||||||||14
1727270550000|2024-09-25 13:22:30|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|17
1727270560000|2024-09-25 13:22:40|5734.2|5733.5|5734.45|5733.75|5734.45|5733.75|5734.2|5733.5|52
1727270570000|2024-09-25 13:22:50|||||||||3
1727270580000|2024-09-25 13:23:00|5734.2|5733.5|5734.45|5733.75|5734.45|5733.75|5734.2|5733.5|77
1727270590000|2024-09-25 13:23:10|||||||||22
1727270600000|2024-09-25 13:23:20|5734.2|5733.5|5734.45|5733.75|5734.45|5733.75|5734.2|5733.5|44
1727270610000|2024-09-25 13:23:30|||||||||49
1727270620000|2024-09-25 13:23:40|5734.2|5733.5|5734.45|5733.75|5734.45|5733.75|5734.2|5733.5|34
1727270630000|2024-09-25 13:23:50|||||||||5
1727270640000|2024-09-25 13:24:00|5734.57|5733.87|5734.7|5734|5734.7|5734|5734.45|5733.75|42
1727270650000|2024-09-25 13:24:10|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|5734.45|5733.75|16
1727270660000|2024-09-25 13:24:20|||||||||3
1727270670000|2024-09-25 13:24:30|||||||||3
1727270680000|2024-09-25 13:24:40|||||||||54
1727270690000|2024-09-25 13:24:50|5734.2|5733.5|5734.45|5733.75|5734.45|5733.75|5734.2|5733.5|35
1727270700000|2024-09-25 13:25:00|5734.2|5733.5|5734.7|5734|5734.95|5734.25|5734.2|5733.5|328
1727270710000|2024-09-25 13:25:10|5734.95|5734.25|5734.7|5734|5734.95|5734.25|5734.7|5734|58
1727270720000|2024-09-25 13:25:20|||||||||44
1727270730000|2024-09-25 13:25:30|5734.45|5733.75|5734.7|5734|5734.7|5734|5734.45|5733.75|39
1727270740000|2024-09-25 13:25:40|5734.57|5733.87|5734.7|5734|5734.7|5734|5734.45|5733.75|54
1727270750000|2024-09-25 13:25:50|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|34
1727270760000|2024-09-25 13:26:00|5735.2|5734.5|5734.45|5733.75|5735.2|5734.5|5734.45|5733.75|231
1727270770000|2024-09-25 13:26:10|5734.7|5734|5734.95|5734.25|5734.95|5734.25|5734.7|5734|135
1727270780000|2024-09-25 13:26:20|5735.07|5734.37|5735.2|5734.5|5735.2|5734.5|5735.07|5734.37|49
1727270790000|2024-09-25 13:26:30|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|5734.95|5734.25|222
1727270800000|2024-09-25 13:26:40|5734.7|5734|5734.95|5734.25|5734.95|5734.25|5734.45|5733.75|194
1727270810000|2024-09-25 13:26:50|5734.7|5734|5734.95|5734.25|5734.95|5734.25|5734.7|5734|45
1727270820000|2024-09-25 13:27:00|5735.2|5734.5|5735.45|5734.75|5735.45|5734.75|5735.2|5734.5|58
1727270830000|2024-09-25 13:27:10|5735.7|5735|5735.7|5735|5735.7|5735|5735.57|5734.87|177
1727270840000|2024-09-25 13:27:20|5735.45|5734.75|5735.95|5735.25|5735.95|5735.25|5735.45|5734.75|201
1727270850000|2024-09-25 13:27:30|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|5736.2|5735.5|127
1727270860000|2024-09-25 13:27:40|5735.95|5735.25|5736.45|5735.75|5736.45|5735.75|5735.95|5735.25|367
1727270870000|2024-09-25 13:27:50|5735.95|5735.25|5735.95|5735.25|5735.95|5735.25|5735.7|5735|247
1727270880000|2024-09-25 13:28:00|5735.7|5735|5735.95|5735.25|5735.95|5735.25|5735.7|5735|240
1727270890000|2024-09-25 13:28:10|5735.7|5735|5736.2|5735.5|5736.45|5735.75|5735.7|5735|149
1727270900000|2024-09-25 13:28:20|5735.95|5735.25|5736.2|5735.5|5736.2|5735.5|5735.95|5735.25|99
1727270910000|2024-09-25 13:28:30|5736.07|5735.37|5736.2|5735.5|5736.2|5735.5|5736.07|5735.37|79
1727270920000|2024-09-25 13:28:40|5735.95|5735.25|5735.95|5735.25|5736.07|5735.37|5735.95|5735.25|58
1727270930000|2024-09-25 13:28:50|5736.07|5735.37|5735.7|5735|5736.07|5735.37|5735.7|5735|107
1727270940000|2024-09-25 13:29:00|5735.45|5734.75|5735.95|5735.25|5735.95|5735.25|5735.45|5734.75|93
1727270950000|2024-09-25 13:29:10|5735.7|5735|5735.7|5735|5735.7|5735|5735.7|5735|127
1727270960000|2024-09-25 13:29:20|5734.7|5734|5735.45|5734.75|5735.45|5734.75|5734.45|5733.75|636
1727270970000|2024-09-25 13:29:30|5735.32|5734.62|5735.2|5734.5|5735.32|5734.62|5734.7|5734|339
1727270980000|2024-09-25 13:29:40|5735.45|5734.75|5735.45|5734.75|5735.45|5734.75|5735.2|5734.5|201
1727270990000|2024-09-25 13:29:50|5735.2|5734.5|5734.95|5734.25|5735.45|5734.75|5734.95|5734.25|246
1727271000000|2024-09-25 13:30:00|5734.85|5734.35|5736.85|5736.35|5737.1|5736.6|5734.6|5734.1|4394
1727271010000|2024-09-25 13:30:10|5737.1|5736.6|5736.1|5735.6|5737.1|5736.6|5735.85|5735.35|2442
1727271020000|2024-09-25 13:30:20|5736.35|5735.85|5736.85|5736.35|5736.85|5736.35|5736.1|5735.6|1064
1727271030000|2024-09-25 13:30:30|5737.35|5736.85|5739.1|5738.6|5739.6|5739.1|5737.35|5736.85|2622
1727271040000|2024-09-25 13:30:40|5739.6|5739.1|5740.1|5739.6|5740.85|5740.35|5738.6|5738.1|2494
1727271050000|2024-09-25 13:30:50|5740.35|5739.85|5741.1|5740.6|5741.6|5741.1|5739.85|5739.35|1619
1727271060000|2024-09-25 13:31:00|5741.22|5740.72|5740.35|5739.85|5741.85|5741.35|5739.85|5739.35|2143
1727271070000|2024-09-25 13:31:10|5740.22|5739.72|5740.35|5739.85|5740.6|5740.1|5739.85|5739.35|1257
1727271080000|2024-09-25 13:31:20|5740.6|5740.1|5740.1|5739.6|5740.6|5740.1|5740.1|5739.6|722
1727271090000|2024-09-25 13:31:30|5740.35|5739.85|5739.6|5739.1|5740.35|5739.85|5739.35|5738.85|1022
1727271100000|2024-09-25 13:31:40|5739.72|5739.22|5739.1|5738.6|5739.85|5739.35|5738.35|5737.85|1147
1727271110000|2024-09-25 13:31:50|5739.35|5738.85|5739.1|5738.6|5739.35|5738.85|5738.85|5738.35|590
1727271120000|2024-09-25 13:32:00|5739.6|5739.1|5738.85|5738.35|5739.85|5739.35|5738.6|5738.1|1233
1727271130000|2024-09-25 13:32:10|5739.1|5738.6|5738.85|5738.35|5739.1|5738.6|5738.35|5737.85|734
1727271140000|2024-09-25 13:32:20|5738.72|5738.22|5738.35|5737.85|5738.72|5738.22|5738.1|5737.6|742
1727271150000|2024-09-25 13:32:30|5738.1|5737.6|5739.6|5739.1|5739.85|5739.35|5738.1|5737.6|938
1727271160000|2024-09-25 13:32:40|5739.35|5738.85|5740.1|5739.6|5740.1|5739.6|5739.35|5738.85|892
1727271170000|2024-09-25 13:32:50|5740.35|5739.85|5740.6|5740.1|5740.6|5740.1|5740.1|5739.6|730
1727271180000|2024-09-25 13:33:00|5740.35|5739.85|5740.35|5739.85|5741.1|5740.6|5740.35|5739.85|986
1727271190000|2024-09-25 13:33:10|5740.1|5739.6|5740.85|5740.35|5740.85|5740.35|5739.85|5739.35|900
1727271200000|2024-09-25 13:33:20|5741.1|5740.6|5740.1|5739.6|5741.35|5740.85|5740.1|5739.6|695
1727271210000|2024-09-25 13:33:30|5740.35|5739.85|5740.6|5740.1|5740.85|5740.35|5740.35|5739.85|513
1727271220000|2024-09-25 13:33:40|5740.85|5740.35|5740.6|5740.1|5741.1|5740.6|5740.35|5739.85|849
1727271230000|2024-09-25 13:33:50|5740.35|5739.85|5741.1|5740.6|5741.1|5740.6|5740.35|5739.85|529
1727271240000|2024-09-25 13:34:00|5741.35|5740.85|5741.35|5740.85|5741.72|5741.22|5740.85|5740.35|1107
1727271250000|2024-09-25 13:34:10|5741.1|5740.6|5741.1|5740.6|5741.22|5740.72|5740.85|5740.35|535
1727271260000|2024-09-25 13:34:20|5740.85|5740.35|5740.85|5740.35|5741.1|5740.6|5740.85|5740.35|409
1727271270000|2024-09-25 13:34:30|5740.6|5740.1|5740.6|5740.1|5740.85|5740.35|5740.35|5739.85|499
1727271280000|2024-09-25 13:34:40|5740.85|5740.35|5740.35|5739.85|5741.1|5740.6|5740.35|5739.85|455
1727271290000|2024-09-25 13:34:50|5740.6|5740.1|5739.1|5738.6|5740.85|5740.35|5739.1|5738.6|1176
1727271300000|2024-09-25 13:35:00|5738.6|5738.1|5738.6|5738.1|5739.35|5738.85|5738.1|5737.6|1457
1727271310000|2024-09-25 13:35:10|5738.85|5738.35|5740.1|5739.6|5740.35|5739.85|5738.85|5738.35|1171
1727271320000|2024-09-25 13:35:20|5740.35|5739.85|5739.85|5739.35|5740.35|5739.85|5739.85|5739.35|631
1727271330000|2024-09-25 13:35:30|5740.1|5739.6|5740.35|5739.85|5740.35|5739.85|5739.85|5739.35|429
1727271340000|2024-09-25 13:35:40|5740.6|5740.1|5740.6|5740.1|5740.85|5740.35|5740.1|5739.6|897
1727271350000|2024-09-25 13:35:50|5740.85|5740.35|5740.1|5739.6|5741.1|5740.6|5739.85|5739.35|742
1727271360000|2024-09-25 13:36:00|5740.35|5739.85|5740.35|5739.85|5740.6|5740.1|5740.1|5739.6|795
1727271370000|2024-09-25 13:36:10|5740.6|5740.1|5740.1|5739.6|5740.6|5740.1|5740.1|5739.6|534
1727271380000|2024-09-25 13:36:20|5739.85|5739.35|5740.1|5739.6|5740.35|5739.85|5739.85|5739.35|382
1727271390000|2024-09-25 13:36:30|5739.85|5739.35|5740.1|5739.6|5740.1|5739.6|5739.85|5739.35|424
1727271400000|2024-09-25 13:36:40|5740.35|5739.85|5740.85|5740.35|5741.1|5740.6|5740.35|5739.85|394
1727271410000|2024-09-25 13:36:50|5740.6|5740.1|5740.1|5739.6|5740.6|5740.1|5740.1|5739.6|481
1727271420000|2024-09-25 13:37:00|5740.35|5739.85|5741.1|5740.6|5741.1|5740.6|5740.35|5739.85|289
1727271430000|2024-09-25 13:37:10|5740.85|5740.35|5740.85|5740.35|5741.1|5740.6|5740.6|5740.1|793
1727271440000|2024-09-25 13:37:20|5741.1|5740.6|5740.85|5740.35|5741.1|5740.6|5740.6|5740.1|320
1727271450000|2024-09-25 13:37:30|5741.1|5740.6|5741.1|5740.6|5741.1|5740.6|5740.85|5740.35|238
1727271460000|2024-09-25 13:37:40|5740.97|5740.47|5739.85|5739.35|5741.1|5740.6|5739.85|5739.35|710
1727271470000|2024-09-25 13:37:50|5740.1|5739.6|5740.1|5739.6|5740.35|5739.85|5740.1|5739.6|1204
1727271480000|2024-09-25 13:38:00|5740.35|5739.85|5739.6|5739.1|5740.35|5739.85|5739.6|5739.1|310
1727271490000|2024-09-25 13:38:10|5739.35|5738.85|5739.1|5738.6|5739.6|5739.1|5738.85|5738.35|638
1727271500000|2024-09-25 13:38:20|5738.85|5738.35|5738.85|5738.35|5738.85|5738.35|5738.85|5738.35|232
1727271510000|2024-09-25 13:38:30|5738.6|5738.1|5737.85|5737.35|5738.85|5738.35|5737.6|5737.1|1036
1727271520000|2024-09-25 13:38:40|5737.6|5737.1|5738.85|5738.35|5738.85|5738.35|5737.6|5737.1|648
1727271530000|2024-09-25 13:38:50|5739.1|5738.6|5738.1|5737.6|5739.1|5738.6|5737.85|5737.35|689
1727271540000|2024-09-25 13:39:00|5738.35|5737.85|5738.35|5737.85|5738.35|5737.85|5737.6|5737.1|918
1727271550000|2024-09-25 13:39:10|5738.1|5737.6|5738.1|5737.6|5738.1|5737.6|5738.1|5737.6|365
1727271560000|2024-09-25 13:39:20|5737.85|5737.35|5738.1|5737.6|5738.85|5738.35|5737.85|5737.35|417
1727271570000|2024-09-25 13:39:30|5737.85|5737.35|5737.85|5737.35|5737.85|5737.35|5737.1|5736.6|864
1727271580000|2024-09-25 13:39:40|5738.1|5737.6|5737.6|5737.1|5738.1|5737.6|5737.6|5737.1|277
1727271590000|2024-09-25 13:39:50|5737.35|5736.85|5737.85|5737.35|5737.85|5737.35|5737.35|5736.85|397
1727271600000|2024-09-25 13:40:00|5738.1|5737.6|5737.85|5737.35|5738.35|5737.85|5737.35|5736.85|1383
1727271610000|2024-09-25 13:40:10|5737.6|5737.1|5738.1|5737.6|5738.1|5737.6|5737.35|5736.85|429
1727271620000|2024-09-25 13:40:20|5737.85|5737.35|5738.1|5737.6|5738.1|5737.6|5736.6|5736.1|861
1727271630000|2024-09-25 13:40:30|5737.85|5737.35|5739.1|5738.6|5739.1|5738.6|5737.6|5737.1|1172
1727271640000|2024-09-25 13:40:40|5739.35|5738.85|5738.35|5737.85|5739.35|5738.85|5738.1|5737.6|602
1727271650000|2024-09-25 13:40:50|5738.6|5738.1|5738.85|5738.35|5738.85|5738.35|5738.35|5737.85|166
1727271660000|2024-09-25 13:41:00|5738.6|5738.1|5738.85|5738.35|5739.1|5738.6|5737.85|5737.35|941
1727271670000|2024-09-25 13:41:10|5739.1|5738.6|5738.1|5737.6|5739.1|5738.6|5738.1|5737.6|490
1727271680000|2024-09-25 13:41:20|5737.85|5737.35|5737.85|5737.35|5738.1|5737.6|5737.85|5737.35|299
1727271690000|2024-09-25 13:41:30|5737.35|5736.85|5738.1|5737.6|5738.1|5737.6|5737.1|5736.6|587
1727271700000|2024-09-25 13:41:40|5738.35|5737.85|5737.6|5737.1|5738.6|5738.1|5737.35|5736.85|542
1727271710000|2024-09-25 13:41:50|5737.35|5736.85|5736.35|5735.85|5737.35|5736.85|5735.6|5735.1|996
1727271720000|2024-09-25 13:42:00|5736.1|5735.6|5733.35|5732.85|5736.1|5735.6|5733.35|5732.85|1874
1727271730000|2024-09-25 13:42:10|5733.1|5732.6|5733.6|5733.1|5733.85|5733.35|5733.1|5732.6|1095
1727271740000|2024-09-25 13:42:20|5733.35|5732.85|5732.85|5732.35|5733.6|5733.1|5732.85|5732.35|1115
1727271750000|2024-09-25 13:42:30|5732.6|5732.1|5732.6|5732.1|5732.85|5732.35|5731.85|5731.35|943
1727271760000|2024-09-25 13:42:40|5732.35|5731.85|5733.35|5732.85|5733.35|5732.85|5732.1|5731.6|1093
1727271770000|2024-09-25 13:42:50|5733.6|5733.1|5733.85|5733.35|5733.85|5733.35|5733.35|5732.85|1448
1727271780000|2024-09-25 13:43:00|5733.6|5733.1|5733.35|5732.85|5733.85|5733.35|5733.1|5732.6|808
1727271790000|2024-09-25 13:43:10|5733.1|5732.6|5733.6|5733.1|5733.6|5733.1|5733.1|5732.6|358
1727271800000|2024-09-25 13:43:20|5733.85|5733.35|5733.85|5733.35|5733.85|5733.35|5733.35|5732.85|442
1727271810000|2024-09-25 13:43:30|5733.6|5733.1|5733.85|5733.35|5733.85|5733.35|5733.6|5733.1|480
1727271820000|2024-09-25 13:43:40|5733.6|5733.1|5733.35|5732.85|5733.6|5733.1|5733.35|5732.85|746
1727271830000|2024-09-25 13:43:50|5733.6|5733.1|5733.35|5732.85|5733.6|5733.1|5733.35|5732.85|365
1727271840000|2024-09-25 13:44:00|5733.1|5732.6|5733.6|5733.1|5733.85|5733.35|5733.1|5732.6|1106
1727271850000|2024-09-25 13:44:10|5733.72|5733.22|5733.85|5733.35|5733.85|5733.35|5733.6|5733.1|484
1727271860000|2024-09-25 13:44:20|5733.6|5733.1|5735.1|5734.6|5735.35|5734.85|5733.6|5733.1|1824
1727271870000|2024-09-25 13:44:30|5735.35|5734.85|5735.85|5735.35|5736.1|5735.6|5735.35|5734.85|1242
1727271880000|2024-09-25 13:44:40|5735.6|5735.1|5736.85|5736.35|5736.85|5736.35|5735.6|5735.1|1227
1727271890000|2024-09-25 13:44:50|5736.6|5736.1|5737.1|5736.6|5737.6|5737.1|5736.6|5736.1|1721
1727271900000|2024-09-25 13:45:00|5736.85|5736.35|5737.85|5737.35|5738.35|5737.85|5736.85|5736.35|1235
1727271910000|2024-09-25 13:45:10|5737.6|5737.1|5736.6|5736.1|5737.85|5737.35|5736.35|5735.85|761
1727271920000|2024-09-25 13:45:20|5736.85|5736.35|5737.85|5737.35|5737.85|5737.35|5736.6|5736.1|762
1727271930000|2024-09-25 13:45:30|5738.1|5737.6|5737.1|5736.6|5738.35|5737.85|5737.1|5736.6|527
1727271940000|2024-09-25 13:45:40|5736.85|5736.35|5737.1|5736.6|5737.1|5736.6|5736.6|5736.1|474
1727271950000|2024-09-25 13:45:50|5737.6|5737.1|5737.85|5737.35|5737.85|5737.35|5737.35|5736.85|379
1727271960000|2024-09-25 13:46:00|5738.1|5737.6|5738.6|5738.1|5738.6|5738.1|5737.6|5737.1|841
1727271970000|2024-09-25 13:46:10|5738.85|5738.35|5737.6|5737.1|5738.85|5738.35|5737.1|5736.6|684
1727271980000|2024-09-25 13:46:20|5737.35|5736.85|5737.85|5737.35|5737.85|5737.35|5736.85|5736.35|451
1727271990000|2024-09-25 13:46:30|5738.1|5737.6|5737.1|5736.6|5738.1|5737.6|5737.1|5736.6|561
1727272000000|2024-09-25 13:46:40|5736.85|5736.35|5737.1|5736.6|5737.1|5736.6|5736.35|5735.85|379
1727272010000|2024-09-25 13:46:50|5737.35|5736.85|5736.85|5736.35|5737.35|5736.85|5736.85|5736.35|361
1727272020000|2024-09-25 13:47:00|5737.1|5736.6|5736.85|5736.35|5737.35|5736.85|5736.85|5736.35|238
1727272030000|2024-09-25 13:47:10|5737.1|5736.6|5737.35|5736.85|5737.85|5737.35|5736.47|5735.97|804
1727272040000|2024-09-25 13:47:20|5737.1|5736.6|5736.35|5735.85|5737.1|5736.6|5736.35|5735.85|465
1727272050000|2024-09-25 13:47:30|5736.1|5735.6|5736.85|5736.35|5736.85|5736.35|5736.1|5735.6|308
1727272060000|2024-09-25 13:47:40|5736.6|5736.1|5736.6|5736.1|5736.85|5736.35|5736.1|5735.6|336
1727272070000|2024-09-25 13:47:50|5736.35|5735.85|5736.35|5735.85|5736.6|5736.1|5735.85|5735.35|658
1727272080000|2024-09-25 13:48:00|5736.6|5736.1|5736.6|5736.1|5736.6|5736.1|5735.85|5735.35|640
1727272090000|2024-09-25 13:48:10|5736.35|5735.85|5736.1|5735.6|5736.6|5736.1|5736.1|5735.6|307
1727272100000|2024-09-25 13:48:20|5736.35|5735.85|5735.85|5735.35|5736.35|5735.85|5735.6|5735.1|430
1727272110000|2024-09-25 13:48:30|5735.6|5735.1|5736.85|5736.35|5736.85|5736.35|5735.6|5735.1|452
1727272120000|2024-09-25 13:48:40|5736.6|5736.1|5736.85|5736.35|5736.85|5736.35|5736.6|5736.1|319
1727272130000|2024-09-25 13:48:50|5737.1|5736.6|5736.85|5736.35|5737.1|5736.6|5736.6|5736.1|335
1727272140000|2024-09-25 13:49:00|5736.6|5736.1|5736.85|5736.35|5736.85|5736.35|5736.35|5735.85|300
1727272150000|2024-09-25 13:49:10|5736.6|5736.1|5736.35|5735.85|5737.1|5736.6|5736.1|5735.6|471
1727272160000|2024-09-25 13:49:20|5736.6|5736.1|5737.35|5736.85|5737.35|5736.85|5736.47|5735.97|501
1727272170000|2024-09-25 13:49:30|5737.1|5736.6|5736.35|5735.85|5737.1|5736.6|5736.35|5735.85|252
1727272180000|2024-09-25 13:49:40|5736.1|5735.6|5735.85|5735.35|5736.1|5735.6|5735.6|5735.1|393
1727272190000|2024-09-25 13:49:50|5735.6|5735.1|5735.6|5735.1|5735.6|5735.1|5735.1|5734.6|728
1727272200000|2024-09-25 13:50:00|5735.72|5735.22|5736.35|5735.85|5736.35|5735.85|5735.72|5735.22|481
1727272210000|2024-09-25 13:50:10|5736.6|5736.1|5736.35|5735.85|5736.85|5736.35|5736.35|5735.85|507
1727272220000|2024-09-25 13:50:20|5736.47|5735.97|5736.1|5735.6|5736.6|5736.1|5736.1|5735.6|202
1727272230000|2024-09-25 13:50:30|5735.85|5735.35|5734.35|5733.85|5736.1|5735.6|5734.35|5733.85|664
1727272240000|2024-09-25 13:50:40|5734.6|5734.1|5734.35|5733.85|5734.6|5734.1|5734.1|5733.6|729
1727272250000|2024-09-25 13:50:50|5734.1|5733.6|5734.35|5733.85|5734.35|5733.85|5733.6|5733.1|596
1727272260000|2024-09-25 13:51:00|5734.1|5733.6|5733.6|5733.1|5734.1|5733.6|5732.85|5732.35|1019
1727272270000|2024-09-25 13:51:10|5733.35|5732.85|5733.85|5733.35|5733.85|5733.35|5733.1|5732.6|295
1727272280000|2024-09-25 13:51:20|5734.1|5733.6|5734.6|5734.1|5734.6|5734.1|5733.6|5733.1|442
1727272290000|2024-09-25 13:51:30|5734.72|5734.22|5734.35|5733.85|5734.85|5734.35|5733.35|5732.85|574
1727272300000|2024-09-25 13:51:40|5734.6|5734.1|5733.6|5733.1|5734.6|5734.1|5733.35|5732.85|511
1727272310000|2024-09-25 13:51:50|5733.35|5732.85|5733.85|5733.35|5733.85|5733.35|5733.35|5732.85|304
1727272320000|2024-09-25 13:52:00|5734.1|5733.6|5735.35|5734.85|5735.35|5734.85|5734.1|5733.6|759
1727272330000|2024-09-25 13:52:10|5735.1|5734.6|5735.1|5734.6|5735.35|5734.85|5734.85|5734.35|398
1727272340000|2024-09-25 13:52:20|5735.35|5734.85|5735.35|5734.85|5735.6|5735.1|5735.1|5734.6|378
1727272350000|2024-09-25 13:52:30|5735.6|5735.1|5734.85|5734.35|5735.6|5735.1|5734.6|5734.1|350
1727272360000|2024-09-25 13:52:40|5735.1|5734.6|5734.85|5734.35|5735.1|5734.6|5734.85|5734.35|221
1727272370000|2024-09-25 13:52:50|5734.6|5734.1|5735.1|5734.6|5735.35|5734.85|5734.6|5734.1|343
1727272380000|2024-09-25 13:53:00|5735.35|5734.85|5736.35|5735.85|5736.6|5736.1|5735.35|5734.85|875
1727272390000|2024-09-25 13:53:10|5736.1|5735.6|5736.35|5735.85|5736.85|5736.35|5736.1|5735.6|337
1727272400000|2024-09-25 13:53:20|5736.6|5736.1|5736.6|5736.1|5736.6|5736.1|5736.35|5735.85|307
1727272410000|2024-09-25 13:53:30|5736.35|5735.85|5736.1|5735.6|5736.6|5736.1|5736.1|5735.6|333
1727272420000|2024-09-25 13:53:40|5736.35|5735.85|5735.6|5735.1|5736.35|5735.85|5735.6|5735.1|396
1727272430000|2024-09-25 13:53:50|5735.85|5735.35|5736.35|5735.85|5736.35|5735.85|5735.85|5735.35|279
1727272440000|2024-09-25 13:54:00|5736.1|5735.6|5736.85|5736.35|5737.1|5736.6|5736.1|5735.6|552
1727272450000|2024-09-25 13:54:10|5736.6|5736.1|5736.85|5736.35|5736.85|5736.35|5736.35|5735.85|358
1727272460000|2024-09-25 13:54:20|5737.1|5736.6|5736.6|5736.1|5737.1|5736.6|5736.6|5736.1|405
1727272470000|2024-09-25 13:54:30|5736.85|5736.35|5736.85|5736.35|5737.35|5736.85|5736.85|5736.35|372
1727272480000|2024-09-25 13:54:40|5737.1|5736.6|5737.1|5736.6|5737.6|5737.1|5737.1|5736.6|468
1727272490000|2024-09-25 13:54:50|5736.85|5736.35|5736.85|5736.35|5737.1|5736.6|5736.85|5736.35|209
1727272500000|2024-09-25 13:55:00|5737.1|5736.6|5736.85|5736.35|5737.35|5736.85|5736.85|5736.35|286
1727272510000|2024-09-25 13:55:10|5736.35|5735.85|5736.35|5735.85|5736.35|5735.85|5735.85|5735.35|445
1727272520000|2024-09-25 13:55:20|5736.1|5735.6|5736.1|5735.6|5736.35|5735.85|5735.85|5735.35|248
1727272530000|2024-09-25 13:55:30|5735.85|5735.35|5735.35|5734.85|5736.1|5735.6|5735.35|5734.85|352
1727272540000|2024-09-25 13:55:40|5735.6|5735.1|5735.6|5735.1|5735.6|5735.1|5735.1|5734.6|300
1727272550000|2024-09-25 13:55:50|5735.35|5734.85|5735.85|5735.35|5735.85|5735.35|5735.35|5734.85|369
1727272560000|2024-09-25 13:56:00|5736.1|5735.6|5736.35|5735.85|5736.35|5735.85|5735.85|5735.35|348
1727272570000|2024-09-25 13:56:10|5736.1|5735.6|5736.6|5736.1|5736.6|5736.1|5735.85|5735.35|319
1727272580000|2024-09-25 13:56:20|5736.35|5735.85|5736.6|5736.1|5736.85|5736.35|5735.85|5735.35|452
1727272590000|2024-09-25 13:56:30|5736.35|5735.85|5736.85|5736.35|5737.1|5736.6|5736.35|5735.85|580
1727272600000|2024-09-25 13:56:40|5736.6|5736.1|5737.1|5736.6|5737.35|5736.85|5736.6|5736.1|274
1727272610000|2024-09-25 13:56:50|5737.35|5736.85|5737.85|5737.35|5738.1|5737.6|5737.35|5736.85|669
1727272620000|2024-09-25 13:57:00|5738.1|5737.6|5737.85|5737.35|5738.35|5737.85|5737.6|5737.1|602
1727272630000|2024-09-25 13:57:10|5737.6|5737.1|5736.6|5736.1|5737.85|5737.35|5736.6|5736.1|525
1727272640000|2024-09-25 13:57:20|5736.35|5735.85|5736.85|5736.35|5737.35|5736.85|5736.1|5735.6|632
1727272650000|2024-09-25 13:57:30|5736.6|5736.1|5737.1|5736.6|5737.1|5736.6|5736.6|5736.1|206
1727272660000|2024-09-25 13:57:40|5737.35|5736.85|5736.85|5736.35|5737.35|5736.85|5736.85|5736.35|275
1727272670000|2024-09-25 13:57:50|5737.1|5736.6|5737.1|5736.6|5737.35|5736.85|5736.85|5736.35|258
1727272680000|2024-09-25 13:58:00|5737.35|5736.85|5737.35|5736.85|5737.6|5737.1|5737.22|5736.72|276
1727272690000|2024-09-25 13:58:10|5737.47|5736.97|5737.1|5736.6|5737.47|5736.97|5737.1|5736.6|223
1727272700000|2024-09-25 13:58:20|5737.35|5736.85|5737.1|5736.6|5737.35|5736.85|5736.85|5736.35|190
1727272710000|2024-09-25 13:58:30|5736.85|5736.35|5737.1|5736.6|5737.1|5736.6|5736.85|5736.35|131
1727272720000|2024-09-25 13:58:40|5736.85|5736.35|5737.1|5736.6|5737.1|5736.6|5736.85|5736.35|95
1727272730000|2024-09-25 13:58:50|5737.35|5736.85|5737.6|5737.1|5737.6|5737.1|5737.35|5736.85|187
1727272740000|2024-09-25 13:59:00|5737.85|5737.35|5738.35|5737.85|5738.6|5738.1|5737.85|5737.35|400
1727272750000|2024-09-25 13:59:10|5737.85|5737.35|5737.35|5736.85|5738.35|5737.85|5737.35|5736.85|305
1727272760000|2024-09-25 13:59:20|5737.6|5737.1|5737.6|5737.1|5737.72|5737.22|5737.35|5736.85|253
1727272770000|2024-09-25 13:59:30|5737.85|5737.35|5738.1|5737.6|5738.1|5737.6|5737.85|5737.35|139
1727272780000|2024-09-25 13:59:40|5738.35|5737.85|5738.6|5738.1|5738.85|5738.35|5738.1|5737.6|353
1727272790000|2024-09-25 13:59:50|5738.85|5738.35|5738.35|5737.85|5738.85|5738.35|5738.35|5737.85|384
1727272800000|2024-09-25 14:00:00|5738.6|5738.1|5739.85|5739.35|5740.47|5739.97|5738.6|5738.1|1298
1727272810000|2024-09-25 14:00:10|5739.72|5739.22|5740.1|5739.6|5740.1|5739.6|5739.6|5739.1|385
1727272820000|2024-09-25 14:00:20|5740.35|5739.85|5740.35|5739.85|5740.35|5739.85|5739.6|5739.1|582
1727272830000|2024-09-25 14:00:30|5740.6|5740.1|5739.35|5738.85|5740.6|5740.1|5739.35|5738.85|535
1727272840000|2024-09-25 14:00:40|5738.85|5738.35|5738.1|5737.6|5738.85|5738.35|5738.1|5737.6|756
1727272850000|2024-09-25 14:00:50|5738.35|5737.85|5738.1|5737.6|5738.35|5737.85|5737.85|5737.35|309
1727272860000|2024-09-25 14:01:00|5737.85|5737.35|5738.85|5738.35|5738.85|5738.35|5737.85|5737.35|459
1727272870000|2024-09-25 14:01:10|5738.6|5738.1|5737.85|5737.35|5738.6|5738.1|5737.6|5737.1|578
1727272880000|2024-09-25 14:01:20|5737.6|5737.1|5738.6|5738.1|5738.6|5738.1|5737.6|5737.1|335
1727272890000|2024-09-25 14:01:30|5738.35|5737.85|5738.1|5737.6|5738.6|5738.1|5737.85|5737.35|384
1727272900000|2024-09-25 14:01:40|5737.85|5737.35|5738.35|5737.85|5738.35|5737.85|5737.85|5737.35|198
1727272910000|2024-09-25 14:01:50|5738.6|5738.1|5738.6|5738.1|5738.6|5738.1|5738.1|5737.6|220
1727272920000|2024-09-25 14:02:00|5738.85|5738.35|5739.35|5738.85|5739.35|5738.85|5738.6|5738.1|617
1727272930000|2024-09-25 14:02:10|5739.1|5738.6|5739.35|5738.85|5739.6|5739.1|5739.1|5738.6|231
1727272940000|2024-09-25 14:02:20|5739.1|5738.6|5739.85|5739.35|5740.1|5739.6|5739.1|5738.6|339
1727272950000|2024-09-25 14:02:30|5740.1|5739.6|5740.35|5739.85|5740.35|5739.85|5739.6|5739.1|585
1727272960000|2024-09-25 14:02:40|5740.1|5739.6|5740.1|5739.6|5740.1|5739.6|5740.1|5739.6|301
1727272970000|2024-09-25 14:02:50|5740.22|5739.72|5739.85|5739.35|5740.35|5739.85|5739.85|5739.35|200
1727272980000|2024-09-25 14:03:00|5740.1|5739.6|5739.35|5738.85|5740.1|5739.6|5739.35|5738.85|396
1727272990000|2024-09-25 14:03:10|5739.22|5738.72|5739.35|5738.85|5739.6|5739.1|5738.85|5738.35|418
1727273000000|2024-09-25 14:03:20|5739.6|5739.1|5740.1|5739.6|5740.1|5739.6|5739.6|5739.1|324
1727273010000|2024-09-25 14:03:30|5739.97|5739.47|5739.85|5739.35|5739.97|5739.47|5739.6|5739.1|272
1727273020000|2024-09-25 14:03:40|5739.6|5739.1|5739.35|5738.85|5739.6|5739.1|5739.22|5738.72|377
1727273030000|2024-09-25 14:03:50|5739.1|5738.6|5739.1|5738.6|5739.35|5738.85|5739.1|5738.6|257
1727273040000|2024-09-25 14:04:00|5738.85|5738.35|5738.1|5737.6|5738.85|5738.35|5737.85|5737.35|867
1727273050000|2024-09-25 14:04:10|5737.85|5737.35|5739.1|5738.6|5739.1|5738.6|5737.85|5737.35|354
1727273060000|2024-09-25 14:04:20|5739.22|5738.72|5738.6|5738.1|5739.35|5738.85|5738.6|5738.1|227
1727273070000|2024-09-25 14:04:30|5738.72|5738.22|5739.1|5738.6|5739.1|5738.6|5738.6|5738.1|298
1727273080000|2024-09-25 14:04:40|5739.35|5738.85|5739.35|5738.85|5740.1|5739.6|5739.35|5738.85|503
1727273090000|2024-09-25 14:04:50|5739.47|5738.97|5739.35|5738.85|5739.47|5738.97|5738.85|5738.35|271
1727273100000|2024-09-25 14:05:00|5738.85|5738.35|5738.85|5738.35|5738.85|5738.35|5738.6|5738.1|381
1727273110000|2024-09-25 14:05:10|5738.6|5738.1|5738.85|5738.35|5739.35|5738.85|5738.6|5738.1|308
1727273120000|2024-09-25 14:05:20|5739.1|5738.6|5739.35|5738.85|5739.35|5738.85|5738.6|5738.1|164
1727273130000|2024-09-25 14:05:30|5739.1|5738.6|5739.35|5738.85|5739.35|5738.85|5738.85|5738.35|206
1727273140000|2024-09-25 14:05:40|5739.85|5739.35|5740.1|5739.6|5740.1|5739.6|5739.6|5739.1|432
1727273150000|2024-09-25 14:05:50|5739.85|5739.35|5739.85|5739.35|5739.85|5739.35|5739.6|5739.1|167
1727273160000|2024-09-25 14:06:00|5740.1|5739.6|5740.1|5739.6|5740.1|5739.6|5739.85|5739.35|1133
1727273170000|2024-09-25 14:06:10|5739.85|5739.35|5740.1|5739.6|5740.35|5739.85|5739.85|5739.35|495
1727273180000|2024-09-25 14:06:20|5740.22|5739.72|5740.1|5739.6|5740.35|5739.85|5739.35|5738.85|459
1727273190000|2024-09-25 14:06:30|5739.85|5739.35|5740.35|5739.85|5740.35|5739.85|5739.85|5739.35|336
1727273200000|2024-09-25 14:06:40|5740.1|5739.6|5740.35|5739.85|5740.6|5740.1|5740.1|5739.6|423
1727273210000|2024-09-25 14:06:50|5740.1|5739.6|5739.85|5739.35|5740.35|5739.85|5739.85|5739.35|247
1727273220000|2024-09-25 14:07:00|5739.6|5739.1|5739.85|5739.35|5739.85|5739.35|5739.1|5738.6|309
1727273230000|2024-09-25 14:07:10|5739.97|5739.47|5741.1|5740.6|5741.1|5740.6|5739.85|5739.35|529
1727273240000|2024-09-25 14:07:20|5740.85|5740.35|5741.1|5740.6|5741.85|5741.35|5740.85|5740.35|2656
1727273250000|2024-09-25 14:07:30|5740.85|5740.35|5741.1|5740.6|5741.6|5741.1|5740.85|5740.35|465
1727273260000|2024-09-25 14:07:40|5740.85|5740.35|5741.1|5740.6|5741.1|5740.6|5740.85|5740.35|342
1727273270000|2024-09-25 14:07:50|5740.85|5740.35|5740.85|5740.35|5741.35|5740.85|5740.85|5740.35|340
1727273280000|2024-09-25 14:08:00|5741.1|5740.6|5741.1|5740.6|5741.6|5741.1|5740.6|5740.1|468
1727273290000|2024-09-25 14:08:10|5741.35|5740.85|5741.1|5740.6|5741.35|5740.85|5740.85|5740.35|262
1727273300000|2024-09-25 14:08:20|5741.22|5740.72|5741.35|5740.85|5741.35|5740.85|5740.85|5740.35|319
1727273310000|2024-09-25 14:08:30|5741.1|5740.6|5741.1|5740.6|5741.35|5740.85|5741.1|5740.6|189
1727273320000|2024-09-25 14:08:40|5741.35|5740.85|5741.35|5740.85|5741.6|5741.1|5741.1|5740.6|349
1727273330000|2024-09-25 14:08:50|5741.1|5740.6|5741.1|5740.6|5741.1|5740.6|5741.1|5740.6|199
1727273340000|2024-09-25 14:09:00|5740.85|5740.35|5740.35|5739.85|5741.1|5740.6|5740.35|5739.85|648
1727273350000|2024-09-25 14:09:10|5740.6|5740.1|5740.85|5740.35|5741.1|5740.6|5740.1|5739.6|283
1727273360000|2024-09-25 14:09:20|5741.1|5740.6|5741.35|5740.85|5741.35|5740.85|5741.1|5740.6|372
1727273370000|2024-09-25 14:09:30|5741.1|5740.6|5740.35|5739.85|5741.1|5740.6|5740.1|5739.6|359
1727273380000|2024-09-25 14:09:40|5740.1|5739.6|5739.85|5739.35|5740.35|5739.85|5739.85|5739.35|499
1727273390000|2024-09-25 14:09:50|5739.6|5739.1|5740.35|5739.85|5740.35|5739.85|5739.6|5739.1|627
1727273400000|2024-09-25 14:10:00|5740.6|5740.1|5740.85|5740.35|5741.35|5740.85|5740.6|5740.1|1032
1727273410000|2024-09-25 14:10:10|5741.1|5740.6|5740.85|5740.35|5741.1|5740.6|5740.6|5740.1|246
1727273420000|2024-09-25 14:10:20|5741.1|5740.6|5741.1|5740.6|5741.35|5740.85|5740.85|5740.35|300
1727273430000|2024-09-25 14:10:30|5740.85|5740.35|5741.1|5740.6|5741.1|5740.6|5740.85|5740.35|159
1727273440000|2024-09-25 14:10:40|5740.85|5740.35|5741.1|5740.6|5741.1|5740.6|5740.85|5740.35|220
1727273450000|2024-09-25 14:10:50|5741.35|5740.85|5740.6|5740.1|5741.35|5740.85|5740.6|5740.1|648
1727273460000|2024-09-25 14:11:00|5740.35|5739.85|5739.6|5739.1|5740.6|5740.1|5739.6|5739.1|646
1727273470000|2024-09-25 14:11:10|5739.35|5738.85|5739.1|5738.6|5739.6|5739.1|5739.1|5738.6|650
1727273480000|2024-09-25 14:11:20|5739.35|5738.85|5739.35|5738.85|5739.85|5739.35|5739.35|5738.85|231
1727273490000|2024-09-25 14:11:30|5739.1|5738.6|5739.6|5739.1|5739.6|5739.1|5739.1|5738.6|387
1727273500000|2024-09-25 14:11:40|5739.85|5739.35|5739.6|5739.1|5740.1|5739.6|5739.35|5738.85|401
1727273510000|2024-09-25 14:11:50|5739.85|5739.35|5739.35|5738.85|5739.85|5739.35|5739.1|5738.6|337
1727273520000|2024-09-25 14:12:00|5739.1|5738.6|5739.85|5739.35|5739.85|5739.35|5739.1|5738.6|399
1727273530000|2024-09-25 14:12:10|5739.6|5739.1|5740.6|5740.1|5740.6|5740.1|5739.6|5739.1|317
1727273540000|2024-09-25 14:12:20|5740.35|5739.85|5740.35|5739.85|5740.47|5739.97|5740.35|5739.85|168
1727273550000|2024-09-25 14:12:30|5740.1|5739.6|5740.1|5739.6|5740.1|5739.6|5739.85|5739.35|232
1727273560000|2024-09-25 14:12:40|5739.85|5739.35|5740.35|5739.85|5740.35|5739.85|5739.85|5739.35|298
1727273570000|2024-09-25 14:12:50|5740.1|5739.6|5739.35|5738.85|5740.1|5739.6|5739.35|5738.85|210
1727273580000|2024-09-25 14:13:00|5739.1|5738.6|5739.6|5739.1|5740.1|5739.6|5739.1|5738.6|410
1727273590000|2024-09-25 14:13:10|5739.35|5738.85|5738.85|5738.35|5739.35|5738.85|5738.85|5738.35|329
1727273600000|2024-09-25 14:13:20|5739.1|5738.6|5739.35|5738.85|5739.35|5738.85|5739.1|5738.6|243
1727273610000|2024-09-25 14:13:30|5739.1|5738.6|5739.1|5738.6|5739.72|5739.22|5739.1|5738.6|267
1727273620000|2024-09-25 14:13:40|5738.85|5738.35|5738.6|5738.1|5738.85|5738.35|5738.6|5738.1|227
1727273630000|2024-09-25 14:13:50|5738.35|5737.85|5738.35|5737.85|5738.6|5738.1|5738.35|5737.85|333
1727273640000|2024-09-25 14:14:00|5738.6|5738.1|5738.85|5738.35|5739.1|5738.6|5738.35|5737.85|272
1727273650000|2024-09-25 14:14:10|5738.6|5738.1|5737.85|5737.35|5738.85|5738.35|5737.35|5736.85|1089
1727273660000|2024-09-25 14:14:20|5737.6|5737.1|5737.1|5736.6|5737.85|5737.35|5737.1|5736.6|431
1727273670000|2024-09-25 14:14:30|5737.35|5736.85|5738.1|5737.6|5738.1|5737.6|5737.35|5736.85|439
1727273680000|2024-09-25 14:14:40|5738.35|5737.85|5738.6|5738.1|5738.85|5738.35|5738.1|5737.6|375
1727273690000|2024-09-25 14:14:50|5738.85|5738.35|5739.6|5739.1|5739.85|5739.35|5738.85|5738.35|652
1727273700000|2024-09-25 14:15:00|5739.35|5738.85|5739.6|5739.1|5740.1|5739.6|5739.35|5738.85|630
1727273710000|2024-09-25 14:15:10|5739.85|5739.35|5740.1|5739.6|5740.35|5739.85|5739.6|5739.1|613
1727273720000|2024-09-25 14:15:20|5739.85|5739.35|5740.1|5739.6|5740.1|5739.6|5739.85|5739.35|380
1727273730000|2024-09-25 14:15:30|5739.85|5739.35|5739.35|5738.85|5739.85|5739.35|5738.85|5738.35|586
1727273740000|2024-09-25 14:15:40|5739.1|5738.6|5738.85|5738.35|5739.1|5738.6|5738.6|5738.1|323
1727273750000|2024-09-25 14:15:50|5738.6|5738.1|5739.1|5738.6|5739.1|5738.6|5738.6|5738.1|274
1727273760000|2024-09-25 14:16:00|5739.22|5738.72|5739.6|5739.1|5739.6|5739.1|5738.85|5738.35|285
1727273770000|2024-09-25 14:16:10|5739.85|5739.35|5739.6|5739.1|5739.85|5739.35|5739.35|5738.85|233
1727273780000|2024-09-25 14:16:20|5739.35|5738.85|5739.6|5739.1|5739.6|5739.1|5739.35|5738.85|210
1727273790000|2024-09-25 14:16:30|5739.85|5739.35|5740.35|5739.85|5740.6|5740.1|5739.85|5739.35|466
1727273800000|2024-09-25 14:16:40|5740.6|5740.1|5740.1|5739.6|5740.85|5740.35|5739.85|5739.35|491
1727273810000|2024-09-25 14:16:50|5739.85|5739.35|5740.35|5739.85|5740.35|5739.85|5739.85|5739.35|227
1727273820000|2024-09-25 14:17:00|5740.6|5740.1|5740.6|5740.1|5740.6|5740.1|5740.35|5739.85|189
1727273830000|2024-09-25 14:17:10|5740.85|5740.35|5740.85|5740.35|5741.1|5740.6|5740.85|5740.35|518
1727273840000|2024-09-25 14:17:20|5740.6|5740.1|5740.85|5740.35|5740.85|5740.35|5740.35|5739.85|400
1727273850000|2024-09-25 14:17:30|5740.6|5740.1|5740.6|5740.1|5740.6|5740.1|5740.6|5740.1|116
1727273860000|2024-09-25 14:17:40|5740.35|5739.85|5740.1|5739.6|5740.35|5739.85|5740.1|5739.6|282
1727273870000|2024-09-25 14:17:50|5740.35|5739.85|5740.35|5739.85|5740.6|5740.1|5740.1|5739.6|412
1727273880000|2024-09-25 14:18:00|5740.1|5739.6|5739.85|5739.35|5740.1|5739.6|5739.6|5739.1|448
1727273890000|2024-09-25 14:18:10|5740.1|5739.6|5740.35|5739.85|5740.35|5739.85|5740.1|5739.6|218
1727273900000|2024-09-25 14:18:20|5740.1|5739.6|5740.1|5739.6|5740.35|5739.85|5740.1|5739.6|74
1727273910000|2024-09-25 14:18:30|5740.35|5739.85|5740.35|5739.85|5740.35|5739.85|5740.1|5739.6|406
1727273920000|2024-09-25 14:18:40|5740.1|5739.6|5739.35|5738.85|5740.1|5739.6|5739.35|5738.85|356
1727273930000|2024-09-25 14:18:50|5739.6|5739.1|5739.6|5739.1|5739.85|5739.35|5739.6|5739.1|123
1727273940000|2024-09-25 14:19:00|5739.35|5738.85|5739.35|5738.85|5739.85|5739.35|5739.35|5738.85|197
1727273950000|2024-09-25 14:19:10|5739.6|5739.1|5739.1|5738.6|5739.6|5739.1|5739.1|5738.6|418
1727273960000|2024-09-25 14:19:20|5739.35|5738.85|5739.6|5739.1|5739.85|5739.35|5739.35|5738.85|536
1727273970000|2024-09-25 14:19:30|5739.72|5739.22|5739.6|5739.1|5739.85|5739.35|5739.6|5739.1|247
1727273980000|2024-09-25 14:19:40|5739.85|5739.35|5739.1|5738.6|5739.85|5739.35|5739.1|5738.6|431
1727273990000|2024-09-25 14:19:50|5738.85|5738.35|5738.85|5738.35|5739.1|5738.6|5738.6|5738.1|353
1727274000000|2024-09-25 14:20:00|5738.6|5738.1|5738.1|5737.6|5738.85|5738.35|5738.1|5737.6|594
1727274010000|2024-09-25 14:20:10|5737.85|5737.35|5738.35|5737.85|5738.6|5738.1|5737.85|5737.35|458
1727274020000|2024-09-25 14:20:20|5738.1|5737.6|5738.1|5737.6|5738.35|5737.85|5738.1|5737.6|160
1727274030000|2024-09-25 14:20:30|5738.35|5737.85|5738.35|5737.85|5738.6|5738.1|5738.35|5737.85|490
1727274040000|2024-09-25 14:20:40|5738.1|5737.6|5737.6|5737.1|5738.1|5737.6|5737.6|5737.1|400
1727274050000|2024-09-25 14:20:50|5737.85|5737.35|5737.35|5736.85|5737.85|5737.35|5737.35|5736.85|464
1727274060000|2024-09-25 14:21:00|5737.1|5736.6|5737.6|5737.1|5737.6|5737.1|5736.35|5735.85|1219
1727274070000|2024-09-25 14:21:10|5737.72|5737.22|5738.1|5737.6|5738.1|5737.6|5737.6|5737.1|374
1727274080000|2024-09-25 14:21:20|5737.6|5737.1|5737.6|5737.1|5737.85|5737.35|5737.35|5736.85|317
1727274090000|2024-09-25 14:21:30|5737.35|5736.85|5737.35|5736.85|5737.35|5736.85|5737.1|5736.6|131
1727274100000|2024-09-25 14:21:40|5737.1|5736.6|5737.1|5736.6|5737.35|5736.85|5736.85|5736.35|446
1727274110000|2024-09-25 14:21:50|5737.35|5736.85|5736.85|5736.35|5737.35|5736.85|5736.85|5736.35|578
1727274120000|2024-09-25 14:22:00|5737.1|5736.6|5734.85|5734.35|5737.1|5736.6|5734.1|5733.6|2274
1727274130000|2024-09-25 14:22:10|5735.1|5734.6|5735.85|5735.35|5736.1|5735.6|5735.1|5734.6|971
1727274140000|2024-09-25 14:22:20|5736.1|5735.6|5736.85|5736.35|5737.1|5736.6|5735.85|5735.35|439
1727274150000|2024-09-25 14:22:30|5737.1|5736.6|5736.85|5736.35|5737.1|5736.6|5736.6|5736.1|295
1727274160000|2024-09-25 14:22:40|5737.1|5736.6|5737.35|5736.85|5737.35|5736.85|5736.85|5736.35|385
1727274170000|2024-09-25 14:22:50|5737.6|5737.1|5737.1|5736.6|5737.6|5737.1|5737.1|5736.6|571
1727274180000|2024-09-25 14:23:00|5737.35|5736.85|5738.35|5737.85|5738.6|5738.1|5737.35|5736.85|672
1727274190000|2024-09-25 14:23:10|5738.1|5737.6|5738.35|5737.85|5738.35|5737.85|5737.6|5737.1|366
1727274200000|2024-09-25 14:23:20|5738.6|5738.1|5737.35|5736.85|5738.6|5738.1|5737.35|5736.85|538
1727274210000|2024-09-25 14:23:30|5737.6|5737.1|5737.6|5737.1|5737.6|5737.1|5737.35|5736.85|227
1727274220000|2024-09-25 14:23:40|5737.35|5736.85|5737.6|5737.1|5737.6|5737.1|5737.1|5736.6|417
1727274230000|2024-09-25 14:23:50|5737.35|5736.85|5737.1|5736.6|5737.6|5737.1|5737.1|5736.6|246
1727274240000|2024-09-25 14:24:00|5737.6|5737.1|5738.35|5737.85|5738.35|5737.85|5737.35|5736.85|527
1727274250000|2024-09-25 14:24:10|5738.1|5737.6|5737.6|5737.1|5738.1|5737.6|5737.6|5737.1|158
1727274260000|2024-09-25 14:24:20|5737.35|5736.85|5737.1|5736.6|5737.6|5737.1|5737.1|5736.6|178
1727274270000|2024-09-25 14:24:30|5737.35|5736.85|5737.6|5737.1|5737.85|5737.35|5737.35|5736.85|209
1727274280000|2024-09-25 14:24:40|5737.35|5736.85|5737.85|5737.35|5738.1|5737.6|5737.35|5736.85|325
1727274290000|2024-09-25 14:24:50|5737.6|5737.1|5737.35|5736.85|5737.6|5737.1|5737.35|5736.85|119
1727274300000|2024-09-25 14:25:00|5737.6|5737.1|5736.85|5736.35|5737.6|5737.1|5736.6|5736.1|745
1727274310000|2024-09-25 14:25:10|5736.6|5736.1|5737.1|5736.6|5737.35|5736.85|5736.6|5736.1|508
1727274320000|2024-09-25 14:25:20|5736.85|5736.35|5736.85|5736.35|5737.1|5736.6|5736.85|5736.35|321
1727274330000|2024-09-25 14:25:30|5736.6|5736.1|5736.6|5736.1|5736.85|5736.35|5736.6|5736.1|272
1727274340000|2024-09-25 14:25:40|5736.35|5735.85|5736.6|5736.1|5736.6|5736.1|5736.35|5735.85|156
1727274350000|2024-09-25 14:25:50|5736.35|5735.85|5736.1|5735.6|5736.35|5735.85|5735.6|5735.1|445
1727274360000|2024-09-25 14:26:00|5736.35|5735.85|5735.6|5735.1|5736.35|5735.85|5735.6|5735.1|347
1727274370000|2024-09-25 14:26:10|5735.72|5735.22|5735.1|5734.6|5735.72|5735.22|5734.85|5734.35|791
1727274380000|2024-09-25 14:26:20|5734.85|5734.35|5732.85|5732.35|5734.85|5734.35|5732.85|5732.35|1666
1727274390000|2024-09-25 14:26:30|5733.1|5732.6|5733.6|5733.1|5733.85|5733.35|5732.6|5732.1|919
1727274400000|2024-09-25 14:26:40|5733.35|5732.85|5733.85|5733.35|5733.85|5733.35|5733.1|5732.6|870
1727274410000|2024-09-25 14:26:50|5734.1|5733.6|5733.6|5733.1|5734.1|5733.6|5733.35|5732.85|424
1727274420000|2024-09-25 14:27:00|5733.35|5732.85|5733.85|5733.35|5734.1|5733.6|5733.1|5732.6|746
1727274430000|2024-09-25 14:27:10|5733.72|5733.22|5734.1|5733.6|5734.1|5733.6|5733.6|5733.1|338
1727274440000|2024-09-25 14:27:20|5734.6|5734.1|5735.1|5734.6|5735.35|5734.85|5734.6|5734.1|718
1727274450000|2024-09-25 14:27:30|5735.35|5734.85|5736.35|5735.85|5736.6|5736.1|5735.35|5734.85|672
1727274460000|2024-09-25 14:27:40|5736.6|5736.1|5736.6|5736.1|5736.85|5736.35|5736.35|5735.85|418
1727274470000|2024-09-25 14:27:50|5736.85|5736.35|5736.6|5736.1|5736.85|5736.35|5736.6|5736.1|481
1727274480000|2024-09-25 14:28:00|5737.1|5736.6|5737.1|5736.6|5737.47|5736.97|5737.1|5736.6|370
1727274490000|2024-09-25 14:28:10|5736.85|5736.35|5737.1|5736.6|5737.35|5736.85|5736.85|5736.35|267
1727274500000|2024-09-25 14:28:20|5736.85|5736.35|5737.85|5737.35|5737.85|5737.35|5736.85|5736.35|453
1727274510000|2024-09-25 14:28:30|5737.6|5737.1|5737.6|5737.1|5737.85|5737.35|5737.35|5736.85|209
1727274520000|2024-09-25 14:28:40|5737.85|5737.35|5737.6|5737.1|5737.85|5737.35|5737.6|5737.1|241
1727274530000|2024-09-25 14:28:50|5737.85|5737.35|5737.6|5737.1|5737.85|5737.35|5737.6|5737.1|147
1727274540000|2024-09-25 14:29:00|5737.35|5736.85|5736.22|5735.72|5737.47|5736.97|5736.1|5735.6|515
1727274550000|2024-09-25 14:29:10|5736.35|5735.85|5735.6|5735.1|5736.47|5735.97|5735.6|5735.1|349
1727274560000|2024-09-25 14:29:20|5735.35|5734.85|5736.1|5735.6|5736.1|5735.6|5735.35|5734.85|283
1727274570000|2024-09-25 14:29:30|5735.85|5735.35|5735.35|5734.85|5736.1|5735.6|5735.35|5734.85|186
1727274580000|2024-09-25 14:29:40|5735.47|5734.97|5734.1|5733.6|5735.47|5734.97|5734.1|5733.6|718
1727274590000|2024-09-25 14:29:50|5734.6|5734.1|5734.35|5733.85|5734.6|5734.1|5733.85|5733.35|590
1727274600000|2024-09-25 14:30:00|5733.85|5733.35|5732.6|5732.1|5734.1|5733.6|5732.6|5732.1|1151
1727274610000|2024-09-25 14:30:10|5732.35|5731.85|5732.6|5732.1|5733.35|5732.85|5731.85|5731.35|1238
1727274620000|2024-09-25 14:30:20|5732.35|5731.85|5733.1|5732.6|5733.35|5732.85|5732.35|5731.85|431
1727274630000|2024-09-25 14:30:30|5732.85|5732.35|5733.22|5732.72|5733.22|5732.72|5732.85|5732.35|353
1727274640000|2024-09-25 14:30:40|5733.35|5732.85|5735.1|5734.6|5735.1|5734.6|5733.35|5732.85|924
1727274650000|2024-09-25 14:30:50|5735.35|5734.85|5734.85|5734.35|5735.6|5735.1|5734.6|5734.1|597
1727274660000|2024-09-25 14:31:00|5735.1|5734.6|5734.6|5734.1|5735.1|5734.6|5734.35|5733.85|432
1727274670000|2024-09-25 14:31:10|5734.35|5733.85|5734.6|5734.1|5734.85|5734.35|5734.1|5733.6|294
1727274680000|2024-09-25 14:31:20|5734.35|5733.85|5734.35|5733.85|5734.6|5734.1|5734.35|5733.85|241
1727274690000|2024-09-25 14:31:30|5734.6|5734.1|5734.85|5734.35|5735.1|5734.6|5734.6|5734.1|478
1727274700000|2024-09-25 14:31:40|5735.1|5734.6|5734.6|5734.1|5735.1|5734.6|5734.6|5734.1|178
1727274710000|2024-09-25 14:31:50|5734.85|5734.35|5734.6|5734.1|5734.85|5734.35|5734.6|5734.1|186
1727274720000|2024-09-25 14:32:00|5734.85|5734.35|5734.85|5734.35|5735.35|5734.85|5734.85|5734.35|721
1727274730000|2024-09-25 14:32:10|5734.6|5734.1|5733.85|5733.35|5734.6|5734.1|5733.6|5733.1|498
1727274740000|2024-09-25 14:32:20|5734.1|5733.6|5734.6|5734.1|5734.85|5734.35|5734.1|5733.6|431
1727274750000|2024-09-25 14:32:30|5734.35|5733.85|5734.35|5733.85|5734.35|5733.85|5733.85|5733.35|393
1727274760000|2024-09-25 14:32:40|5734.6|5734.1|5735.1|5734.6|5735.1|5734.6|5734.6|5734.1|256
1727274770000|2024-09-25 14:32:50|5734.85|5734.35|5734.6|5734.1|5734.85|5734.35|5734.6|5734.1|167
1727274780000|2024-09-25 14:33:00|5734.72|5734.22|5734.85|5734.35|5735.1|5734.6|5734.6|5734.1|313
1727274790000|2024-09-25 14:33:10|5734.6|5734.1|5734.1|5733.6|5734.6|5734.1|5733.85|5733.35|589
1727274800000|2024-09-25 14:33:20|5734.35|5733.85|5734.85|5734.35|5735.1|5734.6|5734.35|5733.85|352
1727274810000|2024-09-25 14:33:30|5735.1|5734.6|5734.6|5734.1|5735.1|5734.6|5734.6|5734.1|187
1727274820000|2024-09-25 14:33:40|5734.85|5734.35|5733.6|5733.1|5734.85|5734.35|5733.6|5733.1|584
1727274830000|2024-09-25 14:33:50|5733.35|5732.85|5733.85|5733.35|5733.85|5733.35|5733.1|5732.6|751
1727274840000|2024-09-25 14:34:00|5733.6|5733.1|5733.6|5733.1|5733.85|5733.35|5733.35|5732.85|370
1727274850000|2024-09-25 14:34:10|5733.85|5733.35|5734.1|5733.6|5734.1|5733.6|5733.6|5733.1|136
1727274860000|2024-09-25 14:34:20|5734.35|5733.85|5734.6|5734.1|5734.85|5734.35|5734.35|5733.85|506
1727274870000|2024-09-25 14:34:30|5734.85|5734.35|5734.35|5733.85|5734.85|5734.35|5734.35|5733.85|386
1727274880000|2024-09-25 14:34:40|5734.6|5734.1|5735.35|5734.85|5735.35|5734.85|5734.6|5734.1|413
1727274890000|2024-09-25 14:34:50|5735.1|5734.6|5735.35|5734.85|5735.35|5734.85|5734.85|5734.35|220
1727274900000|2024-09-25 14:35:00|5735.1|5734.6|5734.35|5733.85|5735.1|5734.6|5734.35|5733.85|264
1727274910000|2024-09-25 14:35:10|5734.1|5733.6|5735.1|5734.6|5735.1|5734.6|5734.1|5733.6|286
1727274920000|2024-09-25 14:35:20|5735.35|5734.85|5735.85|5735.35|5736.35|5735.85|5735.35|5734.85|1033
1727274930000|2024-09-25 14:35:30|5735.72|5735.22|5735.6|5735.1|5736.1|5735.6|5735.35|5734.85|444
1727274940000|2024-09-25 14:35:40|5735.35|5734.85|5735.1|5734.6|5735.6|5735.1|5734.85|5734.35|347
1727274950000|2024-09-25 14:35:50|5735.35|5734.85|5735.35|5734.85|5735.6|5735.1|5735.1|5734.6|180
1727274960000|2024-09-25 14:36:00|5735.1|5734.6|5734.85|5734.35|5735.1|5734.6|5734.85|5734.35|107
1727274970000|2024-09-25 14:36:10|5734.6|5734.1|5734.35|5733.85|5734.6|5734.1|5733.85|5733.35|505
1727274980000|2024-09-25 14:36:20|5734.6|5734.1|5734.35|5733.85|5734.6|5734.1|5734.1|5733.6|385
1727274990000|2024-09-25 14:36:30|5734.1|5733.6|5734.1|5733.6|5734.6|5734.1|5733.85|5733.35|408
1727275000000|2024-09-25 14:36:40|5734.22|5733.72|5735.6|5735.1|5735.6|5735.1|5734.22|5733.72|230
1727275010000|2024-09-25 14:36:50|5735.85|5735.35|5735.6|5735.1|5736.1|5735.6|5735.6|5735.1|295
1727275020000|2024-09-25 14:37:00|5735.85|5735.35|5736.1|5735.6|5736.35|5735.85|5735.85|5735.35|515
1727275030000|2024-09-25 14:37:10|5736.35|5735.85|5735.85|5735.35|5736.35|5735.85|5735.6|5735.1|598
1727275040000|2024-09-25 14:37:20|||||||||107
1727275050000|2024-09-25 14:37:30|5735.6|5735.1|5735.85|5735.35|5735.85|5735.35|5735.6|5735.1|136
1727275060000|2024-09-25 14:37:40|5736.35|5735.85|5735.6|5735.1|5736.6|5736.1|5735.6|5735.1|537
1727275070000|2024-09-25 14:37:50|5735.85|5735.35|5736.1|5735.6|5736.1|5735.6|5735.6|5735.1|297
1727275080000|2024-09-25 14:38:00|5736.35|5735.85|5736.85|5736.35|5736.85|5736.35|5736.35|5735.85|639
1727275090000|2024-09-25 14:38:10|5737.1|5736.6|5736.6|5736.1|5737.1|5736.6|5736.35|5735.85|637
1727275100000|2024-09-25 14:38:20|5736.35|5735.85|5736.1|5735.6|5736.6|5736.1|5736.1|5735.6|343
1727275110000|2024-09-25 14:38:30|5736.35|5735.85|5736.6|5736.1|5736.6|5736.1|5735.85|5735.35|291
1727275120000|2024-09-25 14:38:40|5736.35|5735.85|5736.35|5735.85|5736.35|5735.85|5736.1|5735.6|77
1727275130000|2024-09-25 14:38:50|5736.1|5735.6|5735.35|5734.85|5736.1|5735.6|5735.35|5734.85|494
1727275140000|2024-09-25 14:39:00|5735.6|5735.1|5735.6|5735.1|5735.6|5735.1|5734.85|5734.35|790
1727275150000|2024-09-25 14:39:10|5735.47|5734.97|5735.85|5735.35|5736.1|5735.6|5735.35|5734.85|343
1727275160000|2024-09-25 14:39:20|5735.6|5735.1|5735.35|5734.85|5735.85|5735.35|5735.1|5734.6|334
1727275170000|2024-09-25 14:39:30|5734.85|5734.35|5735.35|5734.85|5735.35|5734.85|5734.85|5734.35|251
1727275180000|2024-09-25 14:39:40|5735.6|5735.1|5735.6|5735.1|5735.85|5735.35|5735.35|5734.85|387
1727275190000|2024-09-25 14:39:50|5735.85|5735.35|5736.1|5735.6|5736.1|5735.6|5735.6|5735.1|177
1727275200000|2024-09-25 14:40:00|5735.6|5735.1|5736.35|5735.85|5736.6|5736.1|5735.6|5735.1|438
1727275210000|2024-09-25 14:40:10|5736.1|5735.6|5736.35|5735.85|5736.85|5736.35|5736.1|5735.6|293
1727275220000|2024-09-25 14:40:20|5736.1|5735.6|5735.85|5735.35|5736.35|5735.85|5735.6|5735.1|257
1727275230000|2024-09-25 14:40:30|5735.72|5735.22|5736.1|5735.6|5736.1|5735.6|5735.72|5735.22|154
1727275240000|2024-09-25 14:40:40|5735.85|5735.35|5736.1|5735.6|5736.1|5735.6|5735.85|5735.35|116
1727275250000|2024-09-25 14:40:50|5736.35|5735.85|5736.1|5735.6|5736.35|5735.85|5735.85|5735.35|151
1727275260000|2024-09-25 14:41:00|5735.85|5735.35|5735.85|5735.35|5736.1|5735.6|5735.35|5734.85|404
1727275270000|2024-09-25 14:41:10|5735.6|5735.1|5735.1|5734.6|5735.6|5735.1|5734.6|5734.1|353
1727275280000|2024-09-25 14:41:20|5735.35|5734.85|5735.1|5734.6|5735.35|5734.85|5734.85|5734.35|137
1727275290000|2024-09-25 14:41:30|5735.35|5734.85|5736.1|5735.6|5736.1|5735.6|5735.35|5734.85|293
1727275300000|2024-09-25 14:41:40|5735.85|5735.35|5736.35|5735.85|5736.35|5735.85|5735.85|5735.35|132
1727275310000|2024-09-25 14:41:50|5736.1|5735.6|5736.35|5735.85|5736.35|5735.85|5736.1|5735.6|161
1727275320000|2024-09-25 14:42:00|5736.6|5736.1|5736.85|5736.35|5737.35|5736.85|5736.35|5735.85|752
1727275330000|2024-09-25 14:42:10|5736.6|5736.1|5735.85|5735.35|5736.72|5736.22|5735.85|5735.35|231
1727275340000|2024-09-25 14:42:20|5735.6|5735.1|5735.1|5734.6|5735.85|5735.35|5735.1|5734.6|431
1727275350000|2024-09-25 14:42:30|5735.35|5734.85|5735.6|5735.1|5735.6|5735.1|5734.6|5734.1|461
1727275360000|2024-09-25 14:42:40|5735.85|5735.35|5735.35|5734.85|5735.85|5735.35|5735.35|5734.85|328
1727275370000|2024-09-25 14:42:50|5735.6|5735.1|5735.85|5735.35|5736.1|5735.6|5735.6|5735.1|173
1727275380000|2024-09-25 14:43:00|5736.1|5735.6|5735.85|5735.35|5736.1|5735.6|5735.6|5735.1|124
1727275390000|2024-09-25 14:43:10|5735.6|5735.1|5735.35|5734.85|5735.6|5735.1|5735.1|5734.6|216
1727275400000|2024-09-25 14:43:20|5735.1|5734.6|5735.1|5734.6|5735.1|5734.6|5734.35|5733.85|481
1727275410000|2024-09-25 14:43:30|5734.85|5734.35|5734.6|5734.1|5734.85|5734.35|5734.35|5733.85|352
1727275420000|2024-09-25 14:43:40|5734.35|5733.85|5735.1|5734.6|5735.1|5734.6|5734.1|5733.6|506
1727275430000|2024-09-25 14:43:50|5735.35|5734.85|5734.6|5734.1|5735.35|5734.85|5734.35|5733.85|357
1727275440000|2024-09-25 14:44:00|5734.35|5733.85|5733.6|5733.1|5734.6|5734.1|5733.35|5732.85|515
1727275450000|2024-09-25 14:44:10|5733.35|5732.85|5734.85|5734.35|5734.85|5734.35|5733.35|5732.85|573
1727275460000|2024-09-25 14:44:20|5735.1|5734.6|5735.6|5735.1|5735.6|5735.1|5734.85|5734.35|490
1727275470000|2024-09-25 14:44:30|5735.35|5734.85|5735.6|5735.1|5735.6|5735.1|5735.1|5734.6|320
1727275480000|2024-09-25 14:44:40|5735.35|5734.85|5735.1|5734.6|5735.35|5734.85|5735.1|5734.6|97
1727275490000|2024-09-25 14:44:50|5735.35|5734.85|5734.85|5734.35|5735.35|5734.85|5734.85|5734.35|136
1727275500000|2024-09-25 14:45:00|5735.1|5734.6|5735.85|5735.35|5735.85|5735.35|5734.85|5734.35|240
1727275510000|2024-09-25 14:45:10|5735.72|5735.22|5735.85|5735.35|5735.85|5735.35|5735.6|5735.1|202
1727275520000|2024-09-25 14:45:20|5735.6|5735.1|5734.85|5734.35|5735.85|5735.35|5734.85|5734.35|291
1727275530000|2024-09-25 14:45:30|5735.1|5734.6|5735.1|5734.6|5735.35|5734.85|5734.85|5734.35|291
1727275540000|2024-09-25 14:45:40|5734.85|5734.35|5734.35|5733.85|5734.85|5734.35|5734.35|5733.85|237
1727275550000|2024-09-25 14:45:50|5734.1|5733.6|5733.85|5733.35|5734.35|5733.85|5733.6|5733.1|713
1727275560000|2024-09-25 14:46:00|5733.6|5733.1|5733.85|5733.35|5734.35|5733.85|5733.6|5733.1|472
1727275570000|2024-09-25 14:46:10|5733.6|5733.1|5733.6|5733.1|5733.6|5733.1|5733.1|5732.6|626
1727275580000|2024-09-25 14:46:20|5733.35|5732.85|5733.6|5733.1|5733.6|5733.1|5733.1|5732.6|297
1727275590000|2024-09-25 14:46:30|5733.35|5732.85|5734.1|5733.6|5734.1|5733.6|5733.35|5732.85|254
1727275600000|2024-09-25 14:46:40|5734.35|5733.85|5734.85|5734.35|5735.1|5734.6|5734.35|5733.85|386
1727275610000|2024-09-25 14:46:50|5734.6|5734.1|5735.35|5734.85|5735.35|5734.85|5734.35|5733.85|348
1727275620000|2024-09-25 14:47:00|5735.1|5734.6|5735.6|5735.1|5735.6|5735.1|5734.85|5734.35|279
1727275630000|2024-09-25 14:47:10|5735.47|5734.97|5734.85|5734.35|5735.6|5735.1|5734.85|5734.35|293
1727275640000|2024-09-25 14:47:20|5734.6|5734.1|5734.1|5733.6|5734.6|5734.1|5733.85|5733.35|991
1727275650000|2024-09-25 14:47:30|5733.85|5733.35|5733.85|5733.35|5733.85|5733.35|5733.85|5733.35|168
1727275660000|2024-09-25 14:47:40|5733.6|5733.1|5733.85|5733.35|5733.85|5733.35|5733.6|5733.1|271
1727275670000|2024-09-25 14:47:50|5733.72|5733.22|5733.6|5733.1|5733.72|5733.22|5733.35|5732.85|208
1727275680000|2024-09-25 14:48:00|5733.35|5732.85|5732.35|5731.85|5733.35|5732.85|5731.85|5731.35|1052
1727275690000|2024-09-25 14:48:10|5732.1|5731.6|5732.6|5732.1|5732.6|5732.1|5732.1|5731.6|547
1727275700000|2024-09-25 14:48:20|5732.35|5731.85|5732.35|5731.85|5732.97|5732.47|5732.35|5731.85|441
1727275710000|2024-09-25 14:48:30|5732.1|5731.6|5732.1|5731.6|5732.6|5732.1|5731.85|5731.35|576
1727275720000|2024-09-25 14:48:40|5731.85|5731.35|5732.6|5732.1|5732.85|5732.35|5731.85|5731.35|314
1727275730000|2024-09-25 14:48:50|5732.35|5731.85|5732.35|5731.85|5732.35|5731.85|5732.1|5731.6|340
1727275740000|2024-09-25 14:49:00|5732.47|5731.97|5732.6|5732.1|5732.85|5732.35|5732.35|5731.85|240
1727275750000|2024-09-25 14:49:10|5732.35|5731.85|5731.1|5730.6|5732.35|5731.85|5731.1|5730.6|873
1727275760000|2024-09-25 14:49:20|5730.85|5730.35|5731.35|5730.85|5731.85|5731.35|5730.85|5730.35|739
1727275770000|2024-09-25 14:49:30|5731.6|5731.1|5731.1|5730.6|5731.6|5731.1|5729.6|5729.1|1499
1727275780000|2024-09-25 14:49:40|5731.35|5730.85|5731.6|5731.1|5731.6|5731.1|5731.1|5730.6|507
1727275790000|2024-09-25 14:49:50|5731.35|5730.85|5731.1|5730.6|5731.6|5731.1|5731.1|5730.6|326
1727275800000|2024-09-25 14:50:00|5730.85|5730.35|5729.85|5729.35|5731.1|5730.6|5729.1|5728.6|1106
1727275810000|2024-09-25 14:50:10|5729.6|5729.1|5730.6|5730.1|5730.6|5730.1|5729.6|5729.1|328
1727275820000|2024-09-25 14:50:20|5730.85|5730.35|5731.85|5731.35|5731.85|5731.35|5730.85|5730.35|612
1727275830000|2024-09-25 14:50:30|5732.1|5731.6|5732.6|5732.1|5732.85|5732.35|5732.1|5731.6|533
1727275840000|2024-09-25 14:50:40|5732.85|5732.35|5733.6|5733.1|5733.6|5733.1|5732.6|5732.1|309
1727275850000|2024-09-25 14:50:50|5734.1|5733.6|5733.6|5733.1|5734.35|5733.85|5733.6|5733.1|718
1727275860000|2024-09-25 14:51:00|5733.35|5732.85|5734.1|5733.6|5734.1|5733.6|5733.1|5732.6|380
1727275870000|2024-09-25 14:51:10|5734.35|5733.85|5734.35|5733.85|5734.6|5734.1|5734.1|5733.6|431
1727275880000|2024-09-25 14:51:20|5734.22|5733.72|5734.6|5734.1|5734.6|5734.1|5734.1|5733.6|337
1727275890000|2024-09-25 14:51:30|5734.85|5734.35|5734.6|5734.1|5735.35|5734.85|5734.6|5734.1|538
1727275900000|2024-09-25 14:51:40|5734.85|5734.35|5734.85|5734.35|5735.35|5734.85|5734.85|5734.35|311
1727275910000|2024-09-25 14:51:50|5735.1|5734.6|5734.85|5734.35|5735.6|5735.1|5734.85|5734.35|229
1727275920000|2024-09-25 14:52:00|5734.6|5734.1|5734.1|5733.6|5734.85|5734.35|5734.1|5733.6|379
1727275930000|2024-09-25 14:52:10|5733.97|5733.47|5733.35|5732.85|5734.1|5733.6|5733.35|5732.85|549
1727275940000|2024-09-25 14:52:20|5733.1|5732.6|5732.72|5732.22|5733.35|5732.85|5732.6|5732.1|460
1727275950000|2024-09-25 14:52:30|5732.85|5732.35|5733.6|5733.1|5733.6|5733.1|5732.35|5731.85|427
1727275960000|2024-09-25 14:52:40|5733.85|5733.35|5734.35|5733.85|5734.35|5733.85|5733.85|5733.35|174
1727275970000|2024-09-25 14:52:50|5734.6|5734.1|5735.1|5734.6|5735.1|5734.6|5734.6|5734.1|405
1727275980000|2024-09-25 14:53:00|5734.85|5734.35|5734.35|5733.85|5734.85|5734.35|5734.35|5733.85|315
1727275990000|2024-09-25 14:53:10|5734.6|5734.1|5735.35|5734.85|5735.35|5734.85|5734.6|5734.1|334
1727276000000|2024-09-25 14:53:20|5735.6|5735.1|5735.6|5735.1|5735.85|5735.35|5735.35|5734.85|709
1727276010000|2024-09-25 14:53:30|5735.85|5735.35|5735.6|5735.1|5735.85|5735.35|5735.35|5734.85|317
1727276020000|2024-09-25 14:53:40|5735.85|5735.35|5735.6|5735.1|5735.85|5735.35|5735.6|5735.1|355
1727276030000|2024-09-25 14:53:50|5735.35|5734.85|5734.85|5734.35|5735.6|5735.1|5734.85|5734.35|321
1727276040000|2024-09-25 14:54:00|5734.6|5734.1|5736.1|5735.6|5736.1|5735.6|5734.6|5734.1|393
1727276050000|2024-09-25 14:54:10|5736.35|5735.85|5735.6|5735.1|5736.35|5735.85|5735.35|5734.85|403
1727276060000|2024-09-25 14:54:20|5735.72|5735.22|5735.6|5735.1|5735.85|5735.35|5735.1|5734.6|309
1727276070000|2024-09-25 14:54:30|5735.72|5735.22|5735.1|5734.6|5735.85|5735.35|5735.1|5734.6|275
1727276080000|2024-09-25 14:54:40|5735.35|5734.85|5735.85|5735.35|5735.85|5735.35|5735.35|5734.85|357
1727276090000|2024-09-25 14:54:50|5735.6|5735.1|5734.85|5734.35|5735.6|5735.1|5734.85|5734.35|301
1727276100000|2024-09-25 14:55:00|5734.6|5734.1|5734.85|5734.35|5735.1|5734.6|5734.6|5734.1|140
1727276110000|2024-09-25 14:55:10|5734.97|5734.47|5734.85|5734.35|5735.1|5734.6|5734.6|5734.1|166
1727276120000|2024-09-25 14:55:20|5734.6|5734.1|5735.6|5735.1|5735.6|5735.1|5734.6|5734.1|213
1727276130000|2024-09-25 14:55:30|5735.85|5735.35|5735.35|5734.85|5735.85|5735.35|5735.35|5734.85|171
1727276140000|2024-09-25 14:55:40|5735.6|5735.1|5735.35|5734.85|5735.6|5735.1|5735.1|5734.6|90
1727276150000|2024-09-25 14:55:50|5735.6|5735.1|5735.85|5735.35|5735.85|5735.35|5735.6|5735.1|191
1727276160000|2024-09-25 14:56:00|5736.1|5735.6|5736.35|5735.85|5736.35|5735.85|5736.1|5735.6|224
1727276170000|2024-09-25 14:56:10|5736.1|5735.6|5735.85|5735.35|5736.1|5735.6|5735.72|5735.22|173
1727276180000|2024-09-25 14:56:20|5736.1|5735.6|5736.35|5735.85|5736.35|5735.85|5735.85|5735.35|254
1727276190000|2024-09-25 14:56:30|5736.1|5735.6|5735.85|5735.35|5736.35|5735.85|5735.6|5735.1|394
1727276200000|2024-09-25 14:56:40|5735.6|5735.1|5735.72|5735.22|5735.85|5735.35|5735.6|5735.1|158
1727276210000|2024-09-25 14:56:50|5735.85|5735.35|5735.85|5735.35|5735.85|5735.35|5735.6|5735.1|109
1727276220000|2024-09-25 14:57:00|5735.6|5735.1|5735.6|5735.1|5736.1|5735.6|5735.6|5735.1|260
1727276230000|2024-09-25 14:57:10|5735.85|5735.35|5734.85|5734.35|5735.85|5735.35|5734.85|5734.35|283
1727276240000|2024-09-25 14:57:20|5735.1|5734.6|5734.85|5734.35|5735.1|5734.6|5734.6|5734.1|485
1727276250000|2024-09-25 14:57:30|5734.72|5734.22|5735.1|5734.6|5735.1|5734.6|5734.72|5734.22|157
1727276260000|2024-09-25 14:57:40|5734.85|5734.35|5734.85|5734.35|5735.1|5734.6|5734.6|5734.1|243
1727276270000|2024-09-25 14:57:50|5734.6|5734.1|5734.6|5734.1|5735.1|5734.6|5734.6|5734.1|147
1727276280000|2024-09-25 14:58:00|5734.35|5733.85|5734.6|5734.1|5734.85|5734.35|5734.1|5733.6|426
1727276290000|2024-09-25 14:58:10|5734.85|5734.35|5734.85|5734.35|5734.97|5734.47|5734.6|5734.1|108
1727276300000|2024-09-25 14:58:20|5734.6|5734.1|5735.1|5734.6|5735.1|5734.6|5734.6|5734.1|201
1727276310000|2024-09-25 14:58:30|5735.35|5734.85|5735.1|5734.6|5735.35|5734.85|5735.1|5734.6|283
1727276320000|2024-09-25 14:58:40|5734.97|5734.47|5734.1|5733.6|5735.1|5734.6|5733.85|5733.35|337
1727276330000|2024-09-25 14:58:50|5733.85|5733.35|5734.85|5734.35|5734.85|5734.35|5733.85|5733.35|267
1727276340000|2024-09-25 14:59:00|5734.6|5734.1|5734.85|5734.35|5734.85|5734.35|5734.35|5733.85|199
1727276350000|2024-09-25 14:59:10|5735.1|5734.6|5735.1|5734.6|5735.35|5734.85|5734.85|5734.35|203
1727276360000|2024-09-25 14:59:20|5735.35|5734.85|5735.6|5735.1|5735.85|5735.35|5735.35|5734.85|319
1727276370000|2024-09-25 14:59:30|5735.85|5735.35|5735.85|5735.35|5735.85|5735.35|5735.6|5735.1|213
1727276380000|2024-09-25 14:59:40|5735.6|5735.1|5735.6|5735.1|5735.85|5735.35|5735.6|5735.1|169
1727276390000|2024-09-25 14:59:50|5735.35|5734.85|5735.35|5734.85|5735.6|5735.1|5735.22|5734.72|369
1727276400000|2024-09-25 15:00:00|5735.6|5735.1|5735.35|5734.85|5735.85|5735.35|5735.1|5734.6|248
1727276410000|2024-09-25 15:00:10|5735.22|5734.72|5734.85|5734.35|5735.35|5734.85|5734.85|5734.35|227
1727276420000|2024-09-25 15:00:20|5734.6|5734.1|5734.6|5734.1|5734.85|5734.35|5734.1|5733.6|403
1727276430000|2024-09-25 15:00:30|5734.35|5733.85|5735.1|5734.6|5735.1|5734.6|5734.1|5733.6|298
1727276440000|2024-09-25 15:00:40|5735.35|5734.85|5735.1|5734.6|5735.35|5734.85|5734.85|5734.35|217
1727276450000|2024-09-25 15:00:50|5735.22|5734.72|5735.1|5734.6|5735.35|5734.85|5735.1|5734.6|54
1727276460000|2024-09-25 15:01:00|5734.97|5734.47|5734.85|5734.35|5735.1|5734.6|5734.35|5733.85|325
1727276470000|2024-09-25 15:01:10|5735.1|5734.6|5735.1|5734.6|5735.1|5734.6|5735.1|5734.6|60
1727276480000|2024-09-25 15:01:20|5734.85|5734.35|5734.35|5733.85|5734.85|5734.35|5734.1|5733.6|247
1727276490000|2024-09-25 15:01:30|5734.6|5734.1|5733.85|5733.35|5734.6|5734.1|5733.85|5733.35|169
1727276500000|2024-09-25 15:01:40|5734.1|5733.6|5734.35|5733.85|5734.35|5733.85|5734.1|5733.6|184
1727276510000|2024-09-25 15:01:50|5734.22|5733.72|5734.6|5734.1|5735.1|5734.6|5734.1|5733.6|154
1727276520000|2024-09-25 15:02:00|5734.47|5733.97|5734.1|5733.6|5734.6|5734.1|5734.1|5733.6|136
1727276530000|2024-09-25 15:02:10|5734.35|5733.85|5734.6|5734.1|5734.6|5734.1|5734.35|5733.85|120
1727276540000|2024-09-25 15:02:20|5734.47|5733.97|5734.6|5734.1|5734.6|5734.1|5734.35|5733.85|91
1727276550000|2024-09-25 15:02:30|5734.47|5733.97|5735.22|5734.72|5735.35|5734.85|5734.35|5733.85|187
1727276560000|2024-09-25 15:02:40|5735.1|5734.6|5735.35|5734.85|5735.47|5734.97|5734.85|5734.35|121
1727276570000|2024-09-25 15:02:50|5735.6|5735.1|5735.85|5735.35|5735.85|5735.35|5735.35|5734.85|286
1727276580000|2024-09-25 15:03:00|5736.1|5735.6|5736.35|5735.85|5736.47|5735.97|5736.1|5735.6|471
1727276590000|2024-09-25 15:03:10|5736.1|5735.6|5736.85|5736.35|5737.1|5736.6|5736.1|5735.6|949
1727276600000|2024-09-25 15:03:20|5736.6|5736.1|5736.1|5735.6|5737.1|5736.6|5736.1|5735.6|403
1727276610000|2024-09-25 15:03:30|5736.35|5735.85|5735.6|5735.1|5736.35|5735.85|5735.6|5735.1|271
1727276620000|2024-09-25 15:03:40|5735.85|5735.35|5736.1|5735.6|5736.1|5735.6|5735.6|5735.1|264
1727276630000|2024-09-25 15:03:50|5736.35|5735.85|5735.6|5735.1|5736.6|5736.1|5735.6|5735.1|316
1727276640000|2024-09-25 15:04:00|5735.35|5734.85|5734.85|5734.35|5735.6|5735.1|5734.85|5734.35|525
1727276650000|2024-09-25 15:04:10|5734.6|5734.1|5735.47|5734.97|5735.6|5735.1|5734.6|5734.1|345
1727276660000|2024-09-25 15:04:20|5735.6|5735.1|5735.1|5734.6|5735.6|5735.1|5735.1|5734.6|141
1727276670000|2024-09-25 15:04:30|5734.85|5734.35|5735.35|5734.85|5735.35|5734.85|5734.85|5734.35|163
1727276680000|2024-09-25 15:04:40|5735.6|5735.1|5735.6|5735.1|5735.85|5735.35|5735.35|5734.85|186
1727276690000|2024-09-25 15:04:50|5735.72|5735.22|5735.85|5735.35|5735.97|5735.47|5735.6|5735.1|110
1727276700000|2024-09-25 15:05:00|5735.6|5735.1|5735.6|5735.1|5735.85|5735.35|5735.6|5735.1|166
1727276710000|2024-09-25 15:05:10|5735.85|5735.35|5735.85|5735.35|5735.85|5735.35|5735.35|5734.85|113
1727276720000|2024-09-25 15:05:20|5735.6|5735.1|5736.1|5735.6|5736.1|5735.6|5735.6|5735.1|100
1727276730000|2024-09-25 15:05:30|5736.35|5735.85|5735.85|5735.35|5736.35|5735.85|5735.85|5735.35|194
1727276740000|2024-09-25 15:05:40|5735.72|5735.22|5735.35|5734.85|5735.85|5735.35|5735.35|5734.85|280
1727276750000|2024-09-25 15:05:50|5735.6|5735.1|5735.1|5734.6|5735.6|5735.1|5735.1|5734.6|120
1727276760000|2024-09-25 15:06:00|5734.85|5734.35|5735.1|5734.6|5735.35|5734.85|5734.85|5734.35|219
1727276770000|2024-09-25 15:06:10|5734.85|5734.35|5734.85|5734.35|5735.1|5734.6|5734.35|5733.85|479
1727276780000|2024-09-25 15:06:20|5735.1|5734.6|5735.1|5734.6|5735.6|5735.1|5734.97|5734.47|337
1727276790000|2024-09-25 15:06:30|5735.35|5734.85|5735.6|5735.1|5735.85|5735.35|5735.35|5734.85|164
1727276800000|2024-09-25 15:06:40|5735.85|5735.35|5735.35|5734.85|5735.85|5735.35|5735.35|5734.85|159
1727276810000|2024-09-25 15:06:50|5735.47|5734.97|5735.6|5735.1|5735.85|5735.35|5735.35|5734.85|209
1727276820000|2024-09-25 15:07:00|5735.35|5734.85|5735.6|5735.1|5735.6|5735.1|5735.35|5734.85|97
1727276830000|2024-09-25 15:07:10|5735.47|5734.97|5735.1|5734.6|5735.47|5734.97|5734.85|5734.35|214
1727276840000|2024-09-25 15:07:20|5734.85|5734.35|5734.6|5734.1|5734.85|5734.35|5734.1|5733.6|295
1727276850000|2024-09-25 15:07:30|5734.47|5733.97|5734.85|5734.35|5735.1|5734.6|5734.35|5733.85|250
1727276860000|2024-09-25 15:07:40|5734.6|5734.1|5734.85|5734.35|5734.85|5734.35|5734.6|5734.1|96
1727276870000|2024-09-25 15:07:50|5735.1|5734.6|5734.85|5734.35|5735.1|5734.6|5734.6|5734.1|256
1727276880000|2024-09-25 15:08:00|5734.97|5734.47|5734.35|5733.85|5735.1|5734.6|5734.35|5733.85|150
1727276890000|2024-09-25 15:08:10|5734.47|5733.97|5734.6|5734.1|5734.85|5734.35|5734.35|5733.85|208
1727276900000|2024-09-25 15:08:20|5734.35|5733.85|5735.1|5734.6|5735.1|5734.6|5734.35|5733.85|151
1727276910000|2024-09-25 15:08:30|5735.35|5734.85|5735.35|5734.85|5735.35|5734.85|5735.1|5734.6|115
1727276920000|2024-09-25 15:08:40|5735.1|5734.6|5735.6|5735.1|5735.85|5735.35|5735.1|5734.6|265
1727276930000|2024-09-25 15:08:50|5735.85|5735.35|5736.6|5736.1|5736.6|5736.1|5735.85|5735.35|290
1727276940000|2024-09-25 15:09:00|5736.85|5736.35|5736.35|5735.85|5736.85|5736.35|5736.35|5735.85|381
1727276950000|2024-09-25 15:09:10|5736.1|5735.6|5736.6|5736.1|5736.6|5736.1|5736.1|5735.6|184
1727276960000|2024-09-25 15:09:20|5736.85|5736.35|5736.6|5736.1|5736.85|5736.35|5736.35|5735.85|416
1727276970000|2024-09-25 15:09:30|5736.85|5736.35|5736.6|5736.1|5736.85|5736.35|5736.6|5736.1|198
1727276980000|2024-09-25 15:09:40|5736.85|5736.35|5736.85|5736.35|5737.1|5736.6|5736.6|5736.1|183
1727276990000|2024-09-25 15:09:50|5736.6|5736.1|5736.6|5736.1|5736.85|5736.35|5736.6|5736.1|128
1727277000000|2024-09-25 15:10:00|5736.35|5735.85|5735.6|5735.1|5736.35|5735.85|5735.35|5734.85|425
1727277010000|2024-09-25 15:10:10|5735.72|5735.22|5735.1|5734.6|5735.85|5735.35|5735.1|5734.6|413
1727277020000|2024-09-25 15:10:20|5734.85|5734.35|5735.35|5734.85|5735.35|5734.85|5734.85|5734.35|193
1727277030000|2024-09-25 15:10:30|5735.6|5735.1|5735.35|5734.85|5735.85|5735.35|5735.35|5734.85|196
1727277040000|2024-09-25 15:10:40|5735.6|5735.1|5735.1|5734.6|5735.6|5735.1|5735.1|5734.6|99
1727277050000|2024-09-25 15:10:50|5734.85|5734.35|5734.35|5733.85|5735.1|5734.6|5733.85|5733.35|594
1727277060000|2024-09-25 15:11:00|5734.1|5733.6|5734.1|5733.6|5734.1|5733.6|5732.6|5732.1|1228
1727277070000|2024-09-25 15:11:10|5734.6|5734.1|5735.1|5734.6|5735.1|5734.6|5734.1|5733.6|357
1727277080000|2024-09-25 15:11:20|5734.85|5734.35|5735.1|5734.6|5735.6|5735.1|5734.85|5734.35|238
1727277090000|2024-09-25 15:11:30|5734.85|5734.35|5735.1|5734.6|5735.1|5734.6|5734.6|5734.1|219
1727277100000|2024-09-25 15:11:40|5734.97|5734.47|5734.35|5733.85|5734.97|5734.47|5734.35|5733.85|136
1727277110000|2024-09-25 15:11:50|5734.6|5734.1|5734.1|5733.6|5734.6|5734.1|5733.85|5733.35|159
1727277120000|2024-09-25 15:12:00|5734.35|5733.85|5734.1|5733.6|5734.35|5733.85|5733.85|5733.35|173
1727277130000|2024-09-25 15:12:10|5733.85|5733.35|5733.85|5733.35|5733.97|5733.47|5733.35|5732.85|258
1727277140000|2024-09-25 15:12:20|5733.6|5733.1|5733.35|5732.85|5733.6|5733.1|5733.35|5732.85|91
1727277150000|2024-09-25 15:12:30|5733.1|5732.6|5733.1|5732.6|5733.35|5732.85|5733.1|5732.6|308
1727277160000|2024-09-25 15:12:40|5733.35|5732.85|5733.1|5732.6|5733.35|5732.85|5732.35|5731.85|387
1727277170000|2024-09-25 15:12:50|5732.85|5732.35|5733.1|5732.6|5733.1|5732.6|5732.6|5732.1|265
1727277180000|2024-09-25 15:13:00|5732.85|5732.35|5732.6|5732.1|5733.1|5732.6|5732.6|5732.1|158
1727277190000|2024-09-25 15:13:10|5732.35|5731.85|5732.6|5732.1|5732.72|5732.22|5731.85|5731.35|615
1727277200000|2024-09-25 15:13:20|5732.35|5731.85|5732.6|5732.1|5732.6|5732.1|5732.35|5731.85|99
1727277210000|2024-09-25 15:13:30|5732.85|5732.35|5733.6|5733.1|5733.85|5733.35|5732.85|5732.35|388
1727277220000|2024-09-25 15:13:40|5733.35|5732.85|5733.6|5733.1|5733.6|5733.1|5733.1|5732.6|150
1727277230000|2024-09-25 15:13:50|5733.85|5733.35|5733.35|5732.85|5733.85|5733.35|5733.35|5732.85|121
1727277240000|2024-09-25 15:14:00|5733.6|5733.1|5731.85|5731.35|5733.6|5733.1|5731.85|5731.35|537
1727277250000|2024-09-25 15:14:10|5732.1|5731.6|5731.6|5731.1|5732.35|5731.85|5731.6|5731.1|237
1727277260000|2024-09-25 15:14:20|5731.85|5731.35|5732.35|5731.85|5732.35|5731.85|5731.85|5731.35|277
1727277270000|2024-09-25 15:14:30|5732.6|5732.1|5733.35|5732.85|5733.6|5733.1|5732.6|5732.1|376
1727277280000|2024-09-25 15:14:40|5733.1|5732.6|5732.85|5732.35|5733.1|5732.6|5732.85|5732.35|163
1727277290000|2024-09-25 15:14:50|5733.1|5732.6|5733.1|5732.6|5733.1|5732.6|5732.85|5732.35|152
1727277300000|2024-09-25 15:15:00|5733.35|5732.85|5732.85|5732.35|5733.35|5732.85|5732.85|5732.35|225
1727277310000|2024-09-25 15:15:10|5732.6|5732.1|5733.1|5732.6|5733.35|5732.85|5732.6|5732.1|239
1727277320000|2024-09-25 15:15:20|5732.85|5732.35|5731.6|5731.1|5732.85|5732.35|5731.6|5731.1|313
1727277330000|2024-09-25 15:15:30|5731.85|5731.35|5731.85|5731.35|5731.85|5731.35|5731.6|5731.1|444
1727277340000|2024-09-25 15:15:40|5731.6|5731.1|5731.35|5730.85|5731.97|5731.47|5731.35|5730.85|481
1727277350000|2024-09-25 15:15:50|5731.1|5730.6|5730.85|5730.35|5731.35|5730.85|5730.6|5730.1|778
1727277360000|2024-09-25 15:16:00|5731.1|5730.6|5731.6|5731.1|5731.6|5731.1|5731.1|5730.6|415
1727277370000|2024-09-25 15:16:10|5731.85|5731.35|5732.35|5731.85|5732.35|5731.85|5731.6|5731.1|375
1727277380000|2024-09-25 15:16:20|5732.47|5731.97|5732.1|5731.6|5732.6|5732.1|5732.1|5731.6|240
1727277390000|2024-09-25 15:16:30|5731.85|5731.35|5732.1|5731.6|5732.35|5731.85|5731.85|5731.35|305
1727277400000|2024-09-25 15:16:40|5731.85|5731.35|5730.85|5730.35|5731.85|5731.35|5730.6|5730.1|663
1727277410000|2024-09-25 15:16:50|5730.35|5729.85|5730.85|5730.35|5731.1|5730.6|5730.1|5729.6|470
1727277420000|2024-09-25 15:17:00|5731.1|5730.6|5731.35|5730.85|5731.35|5730.85|5730.85|5730.35|327
1727277430000|2024-09-25 15:17:10|5731.1|5730.6|5731.6|5731.1|5731.6|5731.1|5731.1|5730.6|259
1727277440000|2024-09-25 15:17:20|5731.85|5731.35|5732.35|5731.85|5732.35|5731.85|5731.85|5731.35|236
1727277450000|2024-09-25 15:17:30|5732.1|5731.6|5732.35|5731.85|5732.35|5731.85|5732.1|5731.6|212
1727277460000|2024-09-25 15:17:40|5732.6|5732.1|5733.35|5732.85|5733.35|5732.85|5732.6|5732.1|406
1727277470000|2024-09-25 15:17:50|5733.1|5732.6|5733.22|5732.72|5733.35|5732.85|5733.1|5732.6|115
1727277480000|2024-09-25 15:18:00|5733.1|5732.6|5733.97|5733.47|5734.1|5733.6|5733.1|5732.6|547
1727277490000|2024-09-25 15:18:10|5734.1|5733.6|5733.85|5733.35|5734.1|5733.6|5733.85|5733.35|223
1727277500000|2024-09-25 15:18:20|5733.6|5733.1|5733.6|5733.1|5733.85|5733.35|5733.6|5733.1|275
1727277510000|2024-09-25 15:18:30|5733.85|5733.35|5733.85|5733.35|5734.35|5733.85|5733.85|5733.35|322
1727277520000|2024-09-25 15:18:40|5733.6|5733.1|5734.35|5733.85|5734.35|5733.85|5733.6|5733.1|321
1727277530000|2024-09-25 15:18:50|5734.6|5734.1|5734.1|5733.6|5734.6|5734.1|5734.1|5733.6|295
1727277540000|2024-09-25 15:19:00|5733.85|5733.35|5733.85|5733.35|5734.1|5733.6|5733.85|5733.35|134
1727277550000|2024-09-25 15:19:10|5733.6|5733.1|5733.6|5733.1|5733.85|5733.35|5733.6|5733.1|148
1727277560000|2024-09-25 15:19:20|5733.35|5732.85|5733.85|5733.35|5733.85|5733.35|5733.35|5732.85|259
1727277570000|2024-09-25 15:19:30|5733.72|5733.22|5733.85|5733.35|5733.85|5733.35|5733.72|5733.22|158
1727277580000|2024-09-25 15:19:40|5733.6|5733.1|5734.35|5733.85|5734.85|5734.35|5733.6|5733.1|294
1727277590000|2024-09-25 15:19:50|5734.85|5734.35|5734.6|5734.1|5734.85|5734.35|5734.6|5734.1|187
1727277600000|2024-09-25 15:20:00|5734.35|5733.85|5734.35|5733.85|5734.35|5733.85|5734.1|5733.6|277
1727277610000|2024-09-25 15:20:10|5734.1|5733.6|5733.85|5733.35|5734.35|5733.85|5733.85|5733.35|254
1727277620000|2024-09-25 15:20:20|5733.6|5733.1|5733.6|5733.1|5733.6|5733.1|5733.1|5732.6|222
1727277630000|2024-09-25 15:20:30|5733.35|5732.85|5733.6|5733.1|5733.6|5733.1|5733.35|5732.85|144
1727277640000|2024-09-25 15:20:40|5733.35|5732.85|5733.35|5732.85|5733.6|5733.1|5733.1|5732.6|238
1727277650000|2024-09-25 15:20:50|5733.1|5732.6|5733.35|5732.85|5733.35|5732.85|5733.1|5732.6|117
1727277660000|2024-09-25 15:21:00|5733.1|5732.6|5733.35|5732.85|5733.6|5733.1|5733.1|5732.6|178
1727277670000|2024-09-25 15:21:10|5733.47|5732.97|5733.35|5732.85|5733.47|5732.97|5733.35|5732.85|124
1727277680000|2024-09-25 15:21:20|5733.1|5732.6|5733.1|5732.6|5733.1|5732.6|5732.85|5732.35|189
1727277690000|2024-09-25 15:21:30|5732.85|5732.35|5732.6|5732.1|5732.85|5732.35|5732.6|5732.1|229
1727277700000|2024-09-25 15:21:40|5732.85|5732.35|5733.1|5732.6|5733.6|5733.1|5732.85|5732.35|303
1727277710000|2024-09-25 15:21:50|5732.85|5732.35|5733.1|5732.6|5733.35|5732.85|5732.85|5732.35|110
1727277720000|2024-09-25 15:22:00|5733.35|5732.85|5732.6|5732.1|5733.35|5732.85|5732.35|5731.85|266
1727277730000|2024-09-25 15:22:10|5732.47|5731.97|5732.85|5732.35|5732.85|5732.35|5732.35|5731.85|116
1727277740000|2024-09-25 15:22:20|5733.35|5732.85|5733.47|5732.97|5733.6|5733.1|5733.1|5732.6|142
1727277750000|2024-09-25 15:22:30|5733.35|5732.85|5733.1|5732.6|5733.6|5733.1|5733.1|5732.6|180
1727277760000|2024-09-25 15:22:40|5733.35|5732.85|5733.85|5733.35|5733.85|5733.35|5733.35|5732.85|230
1727277770000|2024-09-25 15:22:50|5734.1|5733.6|5734.1|5733.6|5734.35|5733.85|5734.1|5733.6|195
1727277780000|2024-09-25 15:23:00|5733.85|5733.35|5734.35|5733.85|5734.35|5733.85|5733.85|5733.35|387
1727277790000|2024-09-25 15:23:10|5734.1|5733.6|5734.6|5734.1|5734.6|5734.1|5734.1|5733.6|419
1727277800000|2024-09-25 15:23:20|5734.47|5733.97|5734.35|5733.85|5734.6|5734.1|5734.1|5733.6|310
1727277810000|2024-09-25 15:23:30|5734.6|5734.1|5734.35|5733.85|5734.6|5734.1|5734.1|5733.6|139
1727277820000|2024-09-25 15:23:40|5734.1|5733.6|5733.35|5732.85|5734.1|5733.6|5733.1|5732.6|515
1727277830000|2024-09-25 15:23:50|5733.6|5733.1|5733.6|5733.1|5733.6|5733.1|5733.35|5732.85|285
1727277840000|2024-09-25 15:24:00|5733.35|5732.85|5733.6|5733.1|5733.6|5733.1|5733.22|5732.72|283
1727277850000|2024-09-25 15:24:10|5733.35|5732.85|5733.35|5732.85|5733.6|5733.1|5733.35|5732.85|209
1727277860000|2024-09-25 15:24:20|5733.6|5733.1|5733.6|5733.1|5733.6|5733.1|5733.35|5732.85|187
1727277870000|2024-09-25 15:24:30|5733.47|5732.97|5733.35|5732.85|5733.6|5733.1|5733.35|5732.85|160
1727277880000|2024-09-25 15:24:40|5733.1|5732.6|5733.35|5732.85|5733.35|5732.85|5733.1|5732.6|120
1727277890000|2024-09-25 15:24:50|5733.1|5732.6|5732.6|5732.1|5733.22|5732.72|5732.6|5732.1|649
1727277900000|2024-09-25 15:25:00|5732.35|5731.85|5732.1|5731.6|5732.6|5732.1|5732.1|5731.6|327
1727277910000|2024-09-25 15:25:10|5732.35|5731.85|5732.6|5732.1|5732.6|5732.1|5731.85|5731.35|465
1727277920000|2024-09-25 15:25:20|5732.35|5731.85|5732.35|5731.85|5732.6|5732.1|5732.35|5731.85|117
1727277930000|2024-09-25 15:25:30|5732.6|5732.1|5732.6|5732.1|5732.85|5732.35|5732.35|5731.85|405
1727277940000|2024-09-25 15:25:40|5732.35|5731.85|5732.1|5731.6|5732.6|5732.1|5732.1|5731.6|180
1727277950000|2024-09-25 15:25:50|5732.35|5731.85|5732.1|5731.6|5732.35|5731.85|5732.1|5731.6|77
1727277960000|2024-09-25 15:26:00|5732.35|5731.85|5732.85|5732.35|5732.85|5732.35|5732.35|5731.85|266
1727277970000|2024-09-25 15:26:10|5733.1|5732.6|5732.85|5732.35|5733.1|5732.6|5732.85|5732.35|257
1727277980000|2024-09-25 15:26:20|5733.1|5732.6|5732.35|5731.85|5733.1|5732.6|5732.35|5731.85|203
1727277990000|2024-09-25 15:26:30|5732.6|5732.1|5732.6|5732.1|5732.85|5732.35|5732.6|5732.1|118
1727278000000|2024-09-25 15:26:40|5732.72|5732.22|5732.85|5732.35|5732.85|5732.35|5732.6|5732.1|191
1727278010000|2024-09-25 15:26:50|5732.6|5732.1|5732.85|5732.35|5732.97|5732.47|5732.6|5732.1|103
1727278020000|2024-09-25 15:27:00|5732.6|5732.1|5732.85|5732.35|5732.85|5732.35|5732.6|5732.1|179
1727278030000|2024-09-25 15:27:10|5732.97|5732.47|5733.1|5732.6|5733.1|5732.6|5732.85|5732.35|249
1727278040000|2024-09-25 15:27:20|5732.85|5732.35|5733.1|5732.6|5733.1|5732.6|5732.35|5731.85|174
1727278050000|2024-09-25 15:27:30|5732.85|5732.35|5732.85|5732.35|5732.85|5732.35|5732.85|5732.35|64
1727278060000|2024-09-25 15:27:40|5732.6|5732.1|5732.85|5732.35|5732.85|5732.35|5732.6|5732.1|146
1727278070000|2024-09-25 15:27:50|5732.6|5732.1|5732.6|5732.1|5732.85|5732.35|5732.6|5732.1|94
1727278080000|2024-09-25 15:28:00|5732.85|5732.35|5733.1|5732.6|5733.35|5732.85|5732.6|5732.1|177
1727278090000|2024-09-25 15:28:10|5733.35|5732.85|5733.1|5732.6|5733.35|5732.85|5733.1|5732.6|258
1727278100000|2024-09-25 15:28:20|5732.85|5732.35|5731.6|5731.1|5733.1|5732.6|5731.6|5731.1|634
1727278110000|2024-09-25 15:28:30|5731.35|5730.85|5731.1|5730.6|5731.6|5731.1|5731.1|5730.6|601
1727278120000|2024-09-25 15:28:40|5730.85|5730.35|5730.85|5730.35|5731.35|5730.85|5730.85|5730.35|224
1727278130000|2024-09-25 15:28:50|5730.6|5730.1|5730.85|5730.35|5730.85|5730.35|5730.6|5730.1|344
1727278140000|2024-09-25 15:29:00|5731.1|5730.6|5730.6|5730.1|5731.1|5730.6|5730.6|5730.1|341
1727278150000|2024-09-25 15:29:10|5730.85|5730.35|5731.1|5730.6|5731.1|5730.6|5730.85|5730.35|153
1727278160000|2024-09-25 15:29:20|5730.85|5730.35|5731.35|5730.85|5731.35|5730.85|5730.85|5730.35|313
1727278170000|2024-09-25 15:29:30|5731.1|5730.6|5730.6|5730.1|5731.35|5730.85|5730.6|5730.1|303
1727278180000|2024-09-25 15:29:40|5730.85|5730.35|5730.85|5730.35|5731.1|5730.6|5730.85|5730.35|126
1727278190000|2024-09-25 15:29:50|5731.1|5730.6|5730.85|5730.35|5731.1|5730.6|5730.85|5730.35|210
1727278200000|2024-09-25 15:30:00|5730.6|5730.1|5730.35|5729.85|5730.6|5730.1|5729.6|5729.1|1143
1727278210000|2024-09-25 15:30:10|5730.1|5729.6|5729.85|5729.35|5730.35|5729.85|5729.6|5729.1|550
1727278220000|2024-09-25 15:30:20|5730.1|5729.6|5730.6|5730.1|5730.85|5730.35|5730.1|5729.6|504
1727278230000|2024-09-25 15:30:30|5730.85|5730.35|5730.85|5730.35|5731.35|5730.85|5730.6|5730.1|390
1727278240000|2024-09-25 15:30:40|5731.1|5730.6|5731.1|5730.6|5731.1|5730.6|5730.85|5730.35|267
1727278250000|2024-09-25 15:30:50|5730.85|5730.35|5731.1|5730.6|5731.1|5730.6|5730.85|5730.35|170
1727278260000|2024-09-25 15:31:00|5730.85|5730.35|5731.35|5730.85|5731.35|5730.85|5730.6|5730.1|580
1727278270000|2024-09-25 15:31:10|5731.1|5730.6|5731.1|5730.6|5731.1|5730.6|5731.1|5730.6|118
1727278280000|2024-09-25 15:31:20|5731.35|5730.85|5731.6|5731.1|5731.6|5731.1|5731.35|5730.85|114
1727278290000|2024-09-25 15:31:30|5731.85|5731.35|5731.35|5730.85|5731.85|5731.35|5731.35|5730.85|361
1727278300000|2024-09-25 15:31:40|5731.47|5730.97|5731.35|5730.85|5731.6|5731.1|5731.1|5730.6|261
1727278310000|2024-09-25 15:31:50|5731.22|5730.72|5730.85|5730.35|5731.35|5730.85|5730.85|5730.35|119
1727278320000|2024-09-25 15:32:00|5730.6|5730.1|5731.35|5730.85|5731.35|5730.85|5730.6|5730.1|195
1727278330000|2024-09-25 15:32:10|5731.6|5731.1|5731.85|5731.35|5731.85|5731.35|5731.35|5730.85|269
1727278340000|2024-09-25 15:32:20|5732.1|5731.6|5731.47|5730.97|5732.1|5731.6|5731.35|5730.85|370
1727278350000|2024-09-25 15:32:30|5731.6|5731.1|5731.1|5730.6|5731.6|5731.1|5730.85|5730.35|217
1727278360000|2024-09-25 15:32:40|5730.85|5730.35|5730.85|5730.35|5731.1|5730.6|5730.85|5730.35|121
1727278370000|2024-09-25 15:32:50|5730.72|5730.22|5730.6|5730.1|5730.85|5730.35|5730.1|5729.6|339
1727278380000|2024-09-25 15:33:00|5730.35|5729.85|5730.35|5729.85|5730.6|5730.1|5730.1|5729.6|252
1727278390000|2024-09-25 15:33:10|5730.22|5729.72|5730.6|5730.1|5730.6|5730.1|5730.22|5729.72|281
1727278400000|2024-09-25 15:33:20|5730.35|5729.85|5730.1|5729.6|5730.35|5729.85|5729.85|5729.35|331
1727278410000|2024-09-25 15:33:30|5730.35|5729.85|5730.1|5729.6|5730.35|5729.85|5729.85|5729.35|302
1727278420000|2024-09-25 15:33:40|5730.35|5729.85|5730.35|5729.85|5730.35|5729.85|5730.22|5729.72|131
1727278430000|2024-09-25 15:33:50|5730.1|5729.6|5730.85|5730.35|5730.85|5730.35|5730.1|5729.6|260
1727278440000|2024-09-25 15:34:00|5730.6|5730.1|5730.6|5730.1|5730.85|5730.35|5730.35|5729.85|426
1727278450000|2024-09-25 15:34:10|5730.35|5729.85|5730.6|5730.1|5730.6|5730.1|5730.35|5729.85|116
1727278460000|2024-09-25 15:34:20|5730.85|5730.35|5730.6|5730.1|5731.1|5730.6|5730.35|5729.85|229
1727278470000|2024-09-25 15:34:30|5730.35|5729.85|5730.85|5730.35|5731.1|5730.6|5730.35|5729.85|192
1727278480000|2024-09-25 15:34:40|5731.1|5730.6|5731.1|5730.6|5731.1|5730.6|5731.1|5730.6|231
1727278490000|2024-09-25 15:34:50|5730.85|5730.35|5730.85|5730.35|5730.85|5730.35|5730.85|5730.35|77
1727278500000|2024-09-25 15:35:00|5730.72|5730.22|5731.1|5730.6|5731.35|5730.85|5730.72|5730.22|328
1727278510000|2024-09-25 15:35:10|5730.85|5730.35|5731.6|5731.1|5731.6|5731.1|5730.85|5730.35|283
1727278520000|2024-09-25 15:35:20|5731.35|5730.85|5731.6|5731.1|5731.6|5731.1|5731.35|5730.85|226
1727278530000|2024-09-25 15:35:30|5731.85|5731.35|5731.6|5731.1|5731.85|5731.35|5731.6|5731.1|244
1727278540000|2024-09-25 15:35:40|5731.85|5731.35|5731.6|5731.1|5731.85|5731.35|5731.6|5731.1|294
1727278550000|2024-09-25 15:35:50|5731.85|5731.35|5731.85|5731.35|5731.85|5731.35|5731.35|5730.85|230
1727278560000|2024-09-25 15:36:00|5731.72|5731.22|5732.1|5731.6|5732.35|5731.85|5731.6|5731.1|439
1727278570000|2024-09-25 15:36:10|5732.35|5731.85|5732.1|5731.6|5732.6|5732.1|5732.1|5731.6|307
1727278580000|2024-09-25 15:36:20|5732.22|5731.72|5732.35|5731.85|5732.35|5731.85|5731.72|5731.22|353
1727278590000|2024-09-25 15:36:30|5732.1|5731.6|5732.1|5731.6|5732.1|5731.6|5732.1|5731.6|95
1727278600000|2024-09-25 15:36:40|||||||||84
1727278610000|2024-09-25 15:36:50|5732.35|5731.85|5732.85|5732.35|5732.85|5732.35|5732.1|5731.6|411
1727278620000|2024-09-25 15:37:00|5733.1|5732.6|5733.1|5732.6|5733.6|5733.1|5732.97|5732.47|493
1727278630000|2024-09-25 15:37:10|5733.35|5732.85|5732.85|5732.35|5733.35|5732.85|5732.85|5732.35|122
1727278640000|2024-09-25 15:37:20|5732.6|5732.1|5733.1|5732.6|5733.1|5732.6|5732.6|5732.1|205
1727278650000|2024-09-25 15:37:30|5733.35|5732.85|5733.1|5732.6|5733.35|5732.85|5733.1|5732.6|200
1727278660000|2024-09-25 15:37:40|5733.35|5732.85|5734.35|5733.85|5734.35|5733.85|5733.35|5732.85|443
1727278670000|2024-09-25 15:37:50|5734.1|5733.6|5734.1|5733.6|5734.35|5733.85|5734.1|5733.6|328
1727278680000|2024-09-25 15:38:00|5733.85|5733.35|5733.6|5733.1|5734.1|5733.6|5733.6|5733.1|397
1727278690000|2024-09-25 15:38:10|5733.85|5733.35|5734.6|5734.1|5734.6|5734.1|5733.85|5733.35|250
1727278700000|2024-09-25 15:38:20|5734.85|5734.35|5734.6|5734.1|5734.85|5734.35|5734.6|5734.1|353
1727278710000|2024-09-25 15:38:30|5734.35|5733.85|5734.6|5734.1|5734.85|5734.35|5734.1|5733.6|314
1727278720000|2024-09-25 15:38:40|5734.85|5734.35|5735.1|5734.6|5735.6|5735.1|5734.85|5734.35|423
1727278730000|2024-09-25 15:38:50|5735.35|5734.85|5734.85|5734.35|5735.35|5734.85|5734.85|5734.35|422
1727278740000|2024-09-25 15:39:00|5734.72|5734.22|5734.35|5733.85|5734.85|5734.35|5734.35|5733.85|287
1727278750000|2024-09-25 15:39:10|5734.6|5734.1|5734.6|5734.1|5734.6|5734.1|5734.35|5733.85|217
1727278760000|2024-09-25 15:39:20|5734.35|5733.85|5734.6|5734.1|5734.6|5734.1|5734.35|5733.85|161
1727278770000|2024-09-25 15:39:30|5734.85|5734.35|5734.6|5734.1|5734.85|5734.35|5734.6|5734.1|149
1727278780000|2024-09-25 15:39:40|5734.47|5733.97|5734.35|5733.85|5734.47|5733.97|5734.35|5733.85|113
1727278790000|2024-09-25 15:39:50|5734.1|5733.6|5734.35|5733.85|5734.35|5733.85|5733.85|5733.35|239
1727278800000|2024-09-25 15:40:00|5734.6|5734.1|5735.1|5734.6|5735.1|5734.6|5734.6|5734.1|182
1727278810000|2024-09-25 15:40:10|5734.97|5734.47|5735.1|5734.6|5735.1|5734.6|5734.85|5734.35|275
1727278820000|2024-09-25 15:40:20|5735.22|5734.72|5735.1|5734.6|5735.22|5734.72|5734.85|5734.35|272
1727278830000|2024-09-25 15:40:30|5734.85|5734.35|5735.35|5734.85|5735.35|5734.85|5734.85|5734.35|84
1727278840000|2024-09-25 15:40:40|5735.6|5735.1|5735.35|5734.85|5735.6|5735.1|5735.1|5734.6|380
1727278850000|2024-09-25 15:40:50|5735.22|5734.72|5735.35|5734.85|5735.35|5734.85|5735.1|5734.6|328
1727278860000|2024-09-25 15:41:00|5735.22|5734.72|5734.35|5733.85|5735.22|5734.72|5734.35|5733.85|410
1727278870000|2024-09-25 15:41:10|5734.1|5733.6|5734.35|5733.85|5734.6|5734.1|5734.1|5733.6|266
1727278880000|2024-09-25 15:41:20|5734.6|5734.1|5734.6|5734.1|5734.6|5734.1|5734.6|5734.1|94
1727278890000|2024-09-25 15:41:30|5734.35|5733.85|5734.35|5733.85|5734.35|5733.85|5734.35|5733.85|136
1727278900000|2024-09-25 15:41:40|5734.1|5733.6|5734.1|5733.6|5734.1|5733.6|5734.1|5733.6|125
1727278910000|2024-09-25 15:41:50|5733.85|5733.35|5733.85|5733.35|5734.1|5733.6|5733.85|5733.35|145
1727278920000|2024-09-25 15:42:00|5733.6|5733.1|5733.35|5732.85|5733.6|5733.1|5733.35|5732.85|275
1727278930000|2024-09-25 15:42:10|5733.6|5733.1|5734.1|5733.6|5734.1|5733.6|5733.6|5733.1|225
1727278940000|2024-09-25 15:42:20|5734.35|5733.85|5734.6|5734.1|5734.6|5734.1|5734.1|5733.6|91
1727278950000|2024-09-25 15:42:30|5734.47|5733.97|5734.1|5733.6|5734.47|5733.97|5734.1|5733.6|105
1727278960000|2024-09-25 15:42:40|5733.85|5733.35|5733.6|5733.1|5733.85|5733.35|5733.35|5732.85|292
1727278970000|2024-09-25 15:42:50|5733.85|5733.35|5732.6|5732.1|5733.85|5733.35|5732.6|5732.1|319
1727278980000|2024-09-25 15:43:00|5732.35|5731.85|5731.85|5731.35|5732.35|5731.85|5731.35|5730.85|899
1727278990000|2024-09-25 15:43:10|5732.1|5731.6|5732.35|5731.85|5732.35|5731.85|5731.85|5731.35|292
1727279000000|2024-09-25 15:43:20|5732.47|5731.97|5732.35|5731.85|5732.6|5732.1|5732.35|5731.85|217
1727279010000|2024-09-25 15:43:30|5732.1|5731.6|5732.35|5731.85|5732.35|5731.85|5732.1|5731.6|147
1727279020000|2024-09-25 15:43:40|5732.6|5732.1|5732.1|5731.6|5732.6|5732.1|5732.1|5731.6|89
1727279030000|2024-09-25 15:43:50|5731.97|5731.47|5731.85|5731.35|5732.1|5731.6|5731.85|5731.35|86
1727279040000|2024-09-25 15:44:00|5731.6|5731.1|5730.85|5730.35|5731.6|5731.1|5730.1|5729.6|1027
1727279050000|2024-09-25 15:44:10|5730.6|5730.1|5730.85|5730.35|5731.1|5730.6|5730.6|5730.1|307
1727279060000|2024-09-25 15:44:20|5731.1|5730.6|5730.85|5730.35|5731.35|5730.85|5730.85|5730.35|164
1727279070000|2024-09-25 15:44:30|5731.1|5730.6|5730.85|5730.35|5731.1|5730.6|5730.85|5730.35|57
1727279080000|2024-09-25 15:44:40|5731.1|5730.6|5731.1|5730.6|5731.1|5730.6|5730.6|5730.1|296
1727279090000|2024-09-25 15:44:50|5730.97|5730.47|5731.6|5731.1|5731.6|5731.1|5730.85|5730.35|130
1727279100000|2024-09-25 15:45:00|5731.85|5731.35|5731.85|5731.35|5731.85|5731.35|5731.35|5730.85|268
1727279110000|2024-09-25 15:45:10|5732.1|5731.6|5731.85|5731.35|5732.35|5731.85|5731.85|5731.35|296
1727279120000|2024-09-25 15:45:20|5731.6|5731.1|5731.85|5731.35|5731.85|5731.35|5731.35|5730.85|285
1727279130000|2024-09-25 15:45:30|5731.6|5731.1|5731.35|5730.85|5731.6|5731.1|5731.35|5730.85|261
1727279140000|2024-09-25 15:45:40|5731.6|5731.1|5731.35|5730.85|5731.6|5731.1|5731.35|5730.85|48
1727279150000|2024-09-25 15:45:50|5731.1|5730.6|5731.85|5731.35|5731.85|5731.35|5730.85|5730.35|244
1727279160000|2024-09-25 15:46:00|5731.6|5731.1|5731.6|5731.1|5731.85|5731.35|5731.22|5730.72|187
1727279170000|2024-09-25 15:46:10|5731.35|5730.85|5731.35|5730.85|5731.35|5730.85|5731.1|5730.6|153
1727279180000|2024-09-25 15:46:20|5731.22|5730.72|5731.1|5730.6|5731.22|5730.72|5730.6|5730.1|270
1727279190000|2024-09-25 15:46:30|||||||||60
1727279200000|2024-09-25 15:46:40|5731.35|5730.85|5731.1|5730.6|5731.35|5730.85|5731.1|5730.6|136
1727279210000|2024-09-25 15:46:50|5730.85|5730.35|5730.35|5729.85|5730.85|5730.35|5730.35|5729.85|206
1727279220000|2024-09-25 15:47:00|5730.1|5729.6|5730.1|5729.6|5730.6|5730.1|5729.85|5729.35|501
1727279230000|2024-09-25 15:47:10|5730.35|5729.85|5730.6|5730.1|5730.6|5730.1|5730.1|5729.6|161
1727279240000|2024-09-25 15:47:20|5730.35|5729.85|5730.6|5730.1|5730.6|5730.1|5730.35|5729.85|301
1727279250000|2024-09-25 15:47:30|5730.85|5730.35|5730.85|5730.35|5731.1|5730.6|5730.6|5730.1|268
1727279260000|2024-09-25 15:47:40|5730.6|5730.1|5730.35|5729.85|5730.85|5730.35|5730.35|5729.85|196
1727279270000|2024-09-25 15:47:50|5730.1|5729.6|5730.1|5729.6|5730.35|5729.85|5729.85|5729.35|351
1727279280000|2024-09-25 15:48:00|5729.85|5729.35|5729.6|5729.1|5730.1|5729.6|5729.1|5728.6|1022
1727279290000|2024-09-25 15:48:10|5729.85|5729.35|5729.85|5729.35|5730.1|5729.6|5729.85|5729.35|403
1727279300000|2024-09-25 15:48:20|5730.1|5729.6|5729.85|5729.35|5730.1|5729.6|5729.85|5729.35|314
1727279310000|2024-09-25 15:48:30|5730.1|5729.6|5730.1|5729.6|5730.1|5729.6|5729.85|5729.35|323
1727279320000|2024-09-25 15:48:40|5730.35|5729.85|5730.35|5729.85|5730.6|5730.1|5730.1|5729.6|354
1727279330000|2024-09-25 15:48:50|5730.6|5730.1|5730.1|5729.6|5730.6|5730.1|5730.1|5729.6|303
1727279340000|2024-09-25 15:49:00|5730.35|5729.85|5730.85|5730.35|5730.85|5730.35|5730.35|5729.85|322
1727279350000|2024-09-25 15:49:10|5730.6|5730.1|5731.35|5730.85|5731.35|5730.85|5730.6|5730.1|195
1727279360000|2024-09-25 15:49:20|5731.1|5730.6|5731.1|5730.6|5731.1|5730.6|5731.1|5730.6|101
1727279370000|2024-09-25 15:49:30|5731.35|5730.85|5731.85|5731.35|5731.85|5731.35|5731.1|5730.6|474
1727279380000|2024-09-25 15:49:40|5731.6|5731.1|5731.35|5730.85|5731.85|5731.35|5731.35|5730.85|187
1727279390000|2024-09-25 15:49:50|5731.6|5731.1|5731.1|5730.6|5731.6|5731.1|5731.1|5730.6|183
1727279400000|2024-09-25 15:50:00|5730.6|5730.1|5730.85|5730.35|5731.1|5730.6|5730.6|5730.1|488
1727279410000|2024-09-25 15:50:10|5730.6|5730.1|5730.85|5730.35|5730.85|5730.35|5730.35|5729.85|229
1727279420000|2024-09-25 15:50:20|5730.6|5730.1|5730.85|5730.35|5731.1|5730.6|5730.6|5730.1|184
1727279430000|2024-09-25 15:50:30|5731.1|5730.6|5730.35|5729.85|5731.1|5730.6|5730.35|5729.85|107
1727279440000|2024-09-25 15:50:40|5730.1|5729.6|5729.85|5729.35|5730.1|5729.6|5729.85|5729.35|312
1727279450000|2024-09-25 15:50:50|5730.1|5729.6|5729.6|5729.1|5730.1|5729.6|5729.6|5729.1|272
1727279460000|2024-09-25 15:51:00|5729.47|5728.97|5730.1|5729.6|5730.1|5729.6|5729.35|5728.85|302
1727279470000|2024-09-25 15:51:10|5730.35|5729.85|5730.85|5730.35|5730.85|5730.35|5730.22|5729.72|263
1727279480000|2024-09-25 15:51:20|5730.6|5730.1|5730.35|5729.85|5730.85|5730.35|5730.35|5729.85|190
1727279490000|2024-09-25 15:51:30|5730.6|5730.1|5729.85|5729.35|5730.6|5730.1|5729.85|5729.35|155
1727279500000|2024-09-25 15:51:40|5730.1|5729.6|5730.1|5729.6|5730.35|5729.85|5730.1|5729.6|117
1727279510000|2024-09-25 15:51:50|5729.85|5729.35|5729.85|5729.35|5729.97|5729.47|5729.6|5729.1|220
1727279520000|2024-09-25 15:52:00|5729.6|5729.1|5729.35|5728.85|5729.6|5729.1|5729.1|5728.6|784
1727279530000|2024-09-25 15:52:10|5729.6|5729.1|5728.35|5727.85|5729.6|5729.1|5726.85|5726.35|3233
1727279540000|2024-09-25 15:52:20|5728.6|5728.1|5728.1|5727.6|5728.6|5728.1|5728.1|5727.6|480
1727279550000|2024-09-25 15:52:30|5727.85|5727.35|5727.1|5726.6|5727.85|5727.35|5726.85|5726.35|915
1727279560000|2024-09-25 15:52:40|5727.35|5726.85|5727.6|5727.1|5727.6|5727.1|5727.1|5726.6|518
1727279570000|2024-09-25 15:52:50|5727.85|5727.35|5727.85|5727.35|5727.85|5727.35|5727.85|5727.35|227
1727279580000|2024-09-25 15:53:00|5727.6|5727.1|5728.6|5728.1|5728.6|5728.1|5727.6|5727.1|1003
1727279590000|2024-09-25 15:53:10|5728.85|5728.35|5728.35|5727.85|5728.85|5728.35|5728.1|5727.6|332
1727279600000|2024-09-25 15:53:20|5728.1|5727.6|5728.85|5728.35|5728.85|5728.35|5728.1|5727.6|317
1727279610000|2024-09-25 15:53:30|5729.1|5728.6|5728.85|5728.35|5729.1|5728.6|5728.6|5728.1|466
1727279620000|2024-09-25 15:53:40|5728.6|5728.1|5728.35|5727.85|5728.85|5728.35|5728.35|5727.85|304
1727279630000|2024-09-25 15:53:50|5728.1|5727.6|5728.1|5727.6|5728.1|5727.6|5727.85|5727.35|522
1727279640000|2024-09-25 15:54:00|5727.85|5727.35|5727.85|5727.35|5727.97|5727.47|5727.6|5727.1|565
1727279650000|2024-09-25 15:54:10|5727.6|5727.1|5728.1|5727.6|5728.1|5727.6|5727.6|5727.1|252
1727279660000|2024-09-25 15:54:20|5727.85|5727.35|5727.85|5727.35|5728.1|5727.6|5727.6|5727.1|295
1727279670000|2024-09-25 15:54:30|5727.6|5727.1|5727.35|5726.85|5727.85|5727.35|5727.35|5726.85|327
1727279680000|2024-09-25 15:54:40|5727.1|5726.6|5727.85|5727.35|5727.85|5727.35|5726.85|5726.35|577
1727279690000|2024-09-25 15:54:50|5727.6|5727.1|5728.6|5728.1|5728.6|5728.1|5727.6|5727.1|470
1727279700000|2024-09-25 15:55:00|5728.85|5728.35|5728.85|5728.35|5729.35|5728.85|5728.6|5728.1|639
1727279710000|2024-09-25 15:55:10|5728.6|5728.1|5728.6|5728.1|5728.6|5728.1|5728.35|5727.85|202
1727279720000|2024-09-25 15:55:20|5728.35|5727.85|5728.1|5727.6|5728.6|5728.1|5728.1|5727.6|161
1727279730000|2024-09-25 15:55:30|5728.35|5727.85|5727.85|5727.35|5728.35|5727.85|5727.85|5727.35|210
1727279740000|2024-09-25 15:55:40|5728.1|5727.6|5727.85|5727.35|5728.1|5727.6|5727.6|5727.1|174
1727279750000|2024-09-25 15:55:50|5728.1|5727.6|5728.1|5727.6|5728.35|5727.85|5727.85|5727.35|158
1727279760000|2024-09-25 15:56:00|5727.85|5727.35|5727.85|5727.35|5728.1|5727.6|5727.6|5727.1|372
1727279770000|2024-09-25 15:56:10|5727.6|5727.1|5726.72|5726.22|5727.6|5727.1|5726.72|5726.22|782
1727279780000|2024-09-25 15:56:20|5726.85|5726.35|5727.1|5726.6|5727.1|5726.6|5726.6|5726.1|358
1727279790000|2024-09-25 15:56:30|5726.85|5726.35|5727.85|5727.35|5727.85|5727.35|5726.85|5726.35|437
1727279800000|2024-09-25 15:56:40|5727.6|5727.1|5728.6|5728.1|5728.6|5728.1|5727.6|5727.1|271
1727279810000|2024-09-25 15:56:50|5728.35|5727.85|5728.35|5727.85|5728.6|5728.1|5728.35|5727.85|264
1727279820000|2024-09-25 15:57:00|5728.1|5727.6|5727.85|5727.35|5728.1|5727.6|5727.6|5727.1|522
1727279830000|2024-09-25 15:57:10|5727.72|5727.22|5727.6|5727.1|5727.85|5727.35|5727.35|5726.85|338
1727279840000|2024-09-25 15:57:20|5727.35|5726.85|5727.1|5726.6|5727.6|5727.1|5726.85|5726.35|503
1727279850000|2024-09-25 15:57:30|5726.85|5726.35|5727.35|5726.85|5727.35|5726.85|5726.85|5726.35|206
1727279860000|2024-09-25 15:57:40|5727.6|5727.1|5727.85|5727.35|5727.85|5727.35|5727.6|5727.1|363
1727279870000|2024-09-25 15:57:50|5727.6|5727.1|5728.1|5727.6|5728.1|5727.6|5727.6|5727.1|58
1727279880000|2024-09-25 15:58:00|5727.85|5727.35|5728.35|5727.85|5728.35|5727.85|5727.85|5727.35|468
1727279890000|2024-09-25 15:58:10|5728.6|5728.1|5729.1|5728.6|5729.1|5728.6|5728.6|5728.1|258
1727279900000|2024-09-25 15:58:20|5729.35|5728.85|5729.1|5728.6|5729.6|5729.1|5728.85|5728.35|505
1727279910000|2024-09-25 15:58:30|5728.85|5728.35|5728.6|5728.1|5728.85|5728.35|5728.35|5727.85|188
1727279920000|2024-09-25 15:58:40|5728.35|5727.85|5728.85|5728.35|5728.85|5728.35|5728.1|5727.6|485
1727279930000|2024-09-25 15:58:50|5729.1|5728.6|5729.6|5729.1|5729.85|5729.35|5729.1|5728.6|451
1727279940000|2024-09-25 15:59:00|5729.85|5729.35|5730.1|5729.6|5730.1|5729.6|5729.6|5729.1|561
1727279950000|2024-09-25 15:59:10|5730.35|5729.85|5730.6|5730.1|5730.6|5730.1|5729.85|5729.35|786
1727279960000|2024-09-25 15:59:20|5730.85|5730.35|5730.85|5730.35|5731.1|5730.6|5730.35|5729.85|850
1727279970000|2024-09-25 15:59:30|5731.1|5730.6|5731.1|5730.6|5731.35|5730.85|5730.85|5730.35|522
1727279980000|2024-09-25 15:59:40|5730.85|5730.35|5730.85|5730.35|5731.1|5730.6|5730.85|5730.35|252
1727279990000|2024-09-25 15:59:50|5730.6|5730.1|5730.85|5730.35|5730.85|5730.35|5730.6|5730.1|288
1727280000000|2024-09-25 16:00:00|5730.6|5730.1|5729.97|5729.47|5730.85|5730.35|5729.85|5729.35|981
1727280010000|2024-09-25 16:00:10|5730.1|5729.6|5729.85|5729.35|5730.35|5729.85|5729.72|5729.22|227
1727280020000|2024-09-25 16:00:20|5729.6|5729.1|5729.35|5728.85|5729.85|5729.35|5729.35|5728.85|587
1727280030000|2024-09-25 16:00:30|5729.1|5728.6|5729.6|5729.1|5729.85|5729.35|5729.1|5728.6|458
1727280040000|2024-09-25 16:00:40|5729.85|5729.35|5729.85|5729.35|5729.85|5729.35|5729.35|5728.85|529
1727280050000|2024-09-25 16:00:50|5729.6|5729.1|5729.6|5729.1|5729.85|5729.35|5729.35|5728.85|277
1727280060000|2024-09-25 16:01:00|5729.72|5729.22|5729.6|5729.1|5729.72|5729.22|5729.6|5729.1|137
1727280070000|2024-09-25 16:01:10|5729.85|5729.35|5729.1|5728.6|5729.85|5729.35|5729.1|5728.6|206
1727280080000|2024-09-25 16:01:20|5729.35|5728.85|5729.6|5729.1|5729.85|5729.35|5729.35|5728.85|250
1727280090000|2024-09-25 16:01:30|5729.22|5728.72|5729.1|5728.6|5729.35|5728.85|5729.1|5728.6|123
1727280100000|2024-09-25 16:01:40|5729.35|5728.85|5729.1|5728.6|5729.35|5728.85|5729.1|5728.6|50
1727280110000|2024-09-25 16:01:50|5728.85|5728.35|5729.35|5728.85|5729.35|5728.85|5728.85|5728.35|280
1727280120000|2024-09-25 16:02:00|5729.6|5729.1|5729.35|5728.85|5729.6|5729.1|5729.35|5728.85|206
1727280130000|2024-09-25 16:02:10|5729.1|5728.6|5729.1|5728.6|5729.35|5728.85|5728.6|5728.1|238
1727280140000|2024-09-25 16:02:20|5729.35|5728.85|5729.1|5728.6|5729.35|5728.85|5729.1|5728.6|252
1727280150000|2024-09-25 16:02:30|5728.85|5728.35|5728.85|5728.35|5729.1|5728.6|5728.85|5728.35|220
1727280160000|2024-09-25 16:02:40|5728.6|5728.1|5729.35|5728.85|5729.35|5728.85|5728.6|5728.1|329
1727280170000|2024-09-25 16:02:50|5729.1|5728.6|5728.85|5728.35|5729.1|5728.6|5728.85|5728.35|173
1727280180000|2024-09-25 16:03:00|5728.72|5728.22|5729.1|5728.6|5729.1|5728.6|5728.72|5728.22|155
1727280190000|2024-09-25 16:03:10|5729.35|5728.85|5729.6|5729.1|5729.85|5729.35|5729.35|5728.85|242
1727280200000|2024-09-25 16:03:20|5729.85|5729.35|5729.6|5729.1|5729.85|5729.35|5729.6|5729.1|170
1727280210000|2024-09-25 16:03:30|5729.35|5728.85|5728.85|5728.35|5729.35|5728.85|5728.85|5728.35|395
1727280220000|2024-09-25 16:03:40|5728.97|5728.47|5729.35|5728.85|5729.35|5728.85|5728.97|5728.47|150
1727280230000|2024-09-25 16:03:50|5729.1|5728.6|5729.35|5728.85|5729.6|5729.1|5728.85|5728.35|427
1727280240000|2024-09-25 16:04:00|5729.47|5728.97|5729.85|5729.35|5729.85|5729.35|5729.35|5728.85|198
1727280250000|2024-09-25 16:04:10|5729.6|5729.1|5729.35|5728.85|5729.6|5729.1|5729.35|5728.85|63
1727280260000|2024-09-25 16:04:20|5729.47|5728.97|5729.35|5728.85|5729.6|5729.1|5729.35|5728.85|171
1727280270000|2024-09-25 16:04:30|5729.6|5729.1|5729.6|5729.1|5729.6|5729.1|5729.35|5728.85|202
1727280280000|2024-09-25 16:04:40|5729.35|5728.85|5729.35|5728.85|5729.6|5729.1|5729.1|5728.6|204
1727280290000|2024-09-25 16:04:50|5729.6|5729.1|5730.1|5729.6|5730.35|5729.85|5729.6|5729.1|228
1727280300000|2024-09-25 16:05:00|5729.85|5729.35|5729.85|5729.35|5730.1|5729.6|5729.85|5729.35|192
1727280310000|2024-09-25 16:05:10|5729.6|5729.1|5729.97|5729.47|5730.1|5729.6|5729.6|5729.1|244
1727280320000|2024-09-25 16:05:20|5729.85|5729.35|5729.35|5728.85|5730.35|5729.85|5728.85|5728.35|857
1727280330000|2024-09-25 16:05:30|5729.1|5728.6|5728.1|5727.6|5729.1|5728.6|5728.1|5727.6|1362
1727280340000|2024-09-25 16:05:40|5728.35|5727.85|5728.1|5727.6|5728.6|5728.1|5728.1|5727.6|276
1727280350000|2024-09-25 16:05:50|5727.85|5727.35|5728.1|5727.6|5728.1|5727.6|5727.85|5727.35|207
1727280360000|2024-09-25 16:06:00|5727.85|5727.35|5727.1|5726.6|5727.85|5727.35|5726.6|5726.1|1038
1727280370000|2024-09-25 16:06:10|5726.85|5726.35|5726.35|5725.85|5727.1|5726.6|5726.1|5725.6|978
1727280380000|2024-09-25 16:06:20|5726.6|5726.1|5726.85|5726.35|5727.1|5726.6|5726.6|5726.1|517
1727280390000|2024-09-25 16:06:30|5726.6|5726.1|5726.6|5726.1|5726.85|5726.35|5726.35|5725.85|615
1727280400000|2024-09-25 16:06:40|5726.35|5725.85|5726.85|5726.35|5726.85|5726.35|5726.35|5725.85|96
1727280410000|2024-09-25 16:06:50|5727.1|5726.6|5728.1|5727.6|5728.1|5727.6|5727.1|5726.6|428
1727280420000|2024-09-25 16:07:00|5728.35|5727.85|5728.1|5727.6|5728.6|5728.1|5728.1|5727.6|317
1727280430000|2024-09-25 16:07:10|5727.85|5727.35|5728.85|5728.35|5728.85|5728.35|5727.85|5727.35|371
1727280440000|2024-09-25 16:07:20|5729.1|5728.6|5728.85|5728.35|5729.35|5728.85|5728.6|5728.1|451
1727280450000|2024-09-25 16:07:30|5728.72|5728.22|5728.35|5727.85|5728.72|5728.22|5728.1|5727.6|343
1727280460000|2024-09-25 16:07:40|5728.1|5727.6|5728.1|5727.6|5728.35|5727.85|5728.1|5727.6|128
1727280470000|2024-09-25 16:07:50|5727.85|5727.35|5727.6|5727.1|5727.85|5727.35|5727.35|5726.85|375
1727280480000|2024-09-25 16:08:00|5727.85|5727.35|5729.1|5728.6|5729.1|5728.6|5727.85|5727.35|429
1727280490000|2024-09-25 16:08:10|5728.85|5728.35|5728.85|5728.35|5728.85|5728.35|5728.6|5728.1|169
1727280500000|2024-09-25 16:08:20|5729.1|5728.6|5729.6|5729.1|5729.85|5729.35|5729.1|5728.6|417
1727280510000|2024-09-25 16:08:30|5729.35|5728.85|5729.35|5728.85|5729.6|5729.1|5729.1|5728.6|325
1727280520000|2024-09-25 16:08:40|5729.6|5729.1|5729.35|5728.85|5729.6|5729.1|5729.1|5728.6|186
1727280530000|2024-09-25 16:08:50|5729.6|5729.1|5729.6|5729.1|5729.85|5729.35|5729.35|5728.85|290
1727280540000|2024-09-25 16:09:00|5729.85|5729.35|5729.85|5729.35|5730.1|5729.6|5729.6|5729.1|431
1727280550000|2024-09-25 16:09:10|5730.1|5729.6|5729.85|5729.35|5730.1|5729.6|5729.85|5729.35|153
1727280560000|2024-09-25 16:09:20|5729.6|5729.1|5729.6|5729.1|5729.85|5729.35|5729.6|5729.1|188
1727280570000|2024-09-25 16:09:30|5729.85|5729.35|5729.85|5729.35|5730.1|5729.6|5729.85|5729.35|136
1727280580000|2024-09-25 16:09:40|||||||||39
1727280590000|2024-09-25 16:09:50|5730.1|5729.6|5730.1|5729.6|5730.35|5729.85|5729.97|5729.47|165
1727280600000|2024-09-25 16:10:00|5730.22|5729.72|5730.72|5730.22|5730.85|5730.35|5730.1|5729.6|506
1727280610000|2024-09-25 16:10:10|5730.6|5730.1|5730.6|5730.1|5730.85|5730.35|5730.6|5730.1|246
1727280620000|2024-09-25 16:10:20|5730.35|5729.85|5731.1|5730.6|5731.1|5730.6|5730.35|5729.85|565
1727280630000|2024-09-25 16:10:30|5731.35|5730.85|5731.35|5730.85|5731.35|5730.85|5731.1|5730.6|297
1727280640000|2024-09-25 16:10:40|5731.6|5731.1|5730.85|5730.35|5731.6|5731.1|5730.6|5730.1|281
1727280650000|2024-09-25 16:10:50|5731.1|5730.6|5730.35|5729.85|5731.1|5730.6|5730.35|5729.85|238
1727280660000|2024-09-25 16:11:00|5730.6|5730.1|5731.1|5730.6|5731.1|5730.6|5730.6|5730.1|438
1727280670000|2024-09-25 16:11:10|5730.85|5730.35|5730.6|5730.1|5730.85|5730.35|5730.35|5729.85|193
1727280680000|2024-09-25 16:11:20|5730.35|5729.85|5730.35|5729.85|5730.35|5729.85|5730.1|5729.6|205
1727280690000|2024-09-25 16:11:30|5730.6|5730.1|5730.6|5730.1|5730.6|5730.1|5730.6|5730.1|154
1727280700000|2024-09-25 16:11:40|5730.35|5729.85|5730.35|5729.85|5730.35|5729.85|5730.35|5729.85|63
1727280710000|2024-09-25 16:11:50|5729.85|5729.35|5730.1|5729.6|5730.1|5729.6|5729.85|5729.35|265
1727280720000|2024-09-25 16:12:00|5730.35|5729.85|5729.85|5729.35|5730.35|5729.85|5729.85|5729.35|111
1727280730000|2024-09-25 16:12:10|5729.6|5729.1|5729.35|5728.85|5729.85|5729.35|5729.1|5728.6|510
1727280740000|2024-09-25 16:12:20|5729.47|5728.97|5729.6|5729.1|5729.85|5729.35|5729.35|5728.85|142
1727280750000|2024-09-25 16:12:30|5729.85|5729.35|5729.6|5729.1|5729.85|5729.35|5729.6|5729.1|60
1727280760000|2024-09-25 16:12:40|5729.72|5729.22|5729.85|5729.35|5729.85|5729.35|5729.6|5729.1|60
1727280770000|2024-09-25 16:12:50|5729.72|5729.22|5729.85|5729.35|5729.85|5729.35|5729.72|5729.22|57
1727280780000|2024-09-25 16:13:00|5729.6|5729.1|5729.35|5728.85|5729.6|5729.1|5729.22|5728.72|240
1727280790000|2024-09-25 16:13:10|5729.47|5728.97|5729.6|5729.1|5729.6|5729.1|5729.35|5728.85|35
1727280800000|2024-09-25 16:13:20|5729.47|5728.97|5729.35|5728.85|5729.6|5729.1|5729.1|5728.6|172
1727280810000|2024-09-25 16:13:30|5729.1|5728.6|5729.35|5728.85|5729.6|5729.1|5729.1|5728.6|164
1727280820000|2024-09-25 16:13:40|5729.6|5729.1|5729.35|5728.85|5729.6|5729.1|5729.1|5728.6|112
1727280830000|2024-09-25 16:13:50|5729.6|5729.1|5729.85|5729.35|5729.85|5729.35|5729.6|5729.1|68
1727280840000|2024-09-25 16:14:00|5729.97|5729.47|5729.6|5729.1|5729.97|5729.47|5729.35|5728.85|198
1727280850000|2024-09-25 16:14:10|5729.47|5728.97|5729.6|5729.1|5729.85|5729.35|5729.35|5728.85|36
1727280860000|2024-09-25 16:14:20|5729.85|5729.35|5730.35|5729.85|5730.35|5729.85|5729.85|5729.35|121
1727280870000|2024-09-25 16:14:30|5730.1|5729.6|5730.35|5729.85|5730.35|5729.85|5730.1|5729.6|215
1727280880000|2024-09-25 16:14:40|5730.1|5729.6|5729.85|5729.35|5730.1|5729.6|5729.85|5729.35|70
1727280890000|2024-09-25 16:14:50|5729.6|5729.1|5729.6|5729.1|5729.6|5729.1|5729.6|5729.1|36
1727280900000|2024-09-25 16:15:00|5729.72|5729.22|5729.6|5729.1|5729.85|5729.35|5729.35|5728.85|219
1727280910000|2024-09-25 16:15:10|5729.35|5728.85|5729.35|5728.85|5729.6|5729.1|5729.35|5728.85|118
1727280920000|2024-09-25 16:15:20|5729.47|5728.97|5729.35|5728.85|5729.72|5729.22|5729.35|5728.85|120
1727280930000|2024-09-25 16:15:30|5729.1|5728.6|5729.1|5728.6|5729.1|5728.6|5728.85|5728.35|186
1727280940000|2024-09-25 16:15:40|5729.35|5728.85|5729.1|5728.6|5729.6|5729.1|5729.1|5728.6|159
1727280950000|2024-09-25 16:15:50|5729.35|5728.85|5729.1|5728.6|5729.35|5728.85|5729.1|5728.6|37
1727280960000|2024-09-25 16:16:00|5728.85|5728.35|5728.35|5727.85|5728.85|5728.35|5728.35|5727.85|265
1727280970000|2024-09-25 16:16:10|5728.1|5727.6|5728.35|5727.85|5728.35|5727.85|5728.1|5727.6|304
1727280980000|2024-09-25 16:16:20|5728.6|5728.1|5728.85|5728.35|5728.85|5728.35|5728.6|5728.1|100
1727280990000|2024-09-25 16:16:30|5728.97|5728.47|5728.6|5728.1|5729.1|5728.6|5728.6|5728.1|180
1727281000000|2024-09-25 16:16:40|5728.85|5728.35|5728.6|5728.1|5728.85|5728.35|5728.6|5728.1|187
1727281010000|2024-09-25 16:16:50|5728.35|5727.85|5728.35|5727.85|5728.35|5727.85|5728.35|5727.85|43
1727281020000|2024-09-25 16:17:00|5728.6|5728.1|5728.35|5727.85|5728.6|5728.1|5728.1|5727.6|270
1727281030000|2024-09-25 16:17:10|5728.1|5727.6|5728.35|5727.85|5728.35|5727.85|5728.1|5727.6|96
1727281040000|2024-09-25 16:17:20|5728.1|5727.6|5728.85|5728.35|5728.85|5728.35|5728.1|5727.6|186
1727281050000|2024-09-25 16:17:30|5728.6|5728.1|5728.1|5727.6|5728.6|5728.1|5728.1|5727.6|322
1727281060000|2024-09-25 16:17:40|5728.35|5727.85|5728.35|5727.85|5728.35|5727.85|5728.1|5727.6|160
1727281070000|2024-09-25 16:17:50|||||||||25
1727281080000|2024-09-25 16:18:00|5728.1|5727.6|5728.1|5727.6|5728.35|5727.85|5727.85|5727.35|148
1727281090000|2024-09-25 16:18:10|5728.35|5727.85|5728.35|5727.85|5728.35|5727.85|5728.35|5727.85|60
1727281100000|2024-09-25 16:18:20|5728.6|5728.1|5728.6|5728.1|5728.6|5728.1|5728.6|5728.1|132
1727281110000|2024-09-25 16:18:30|5729.1|5728.6|5728.85|5728.35|5729.1|5728.6|5728.85|5728.35|136
1727281120000|2024-09-25 16:18:40|5728.6|5728.1|5728.6|5728.1|5729.1|5728.6|5728.6|5728.1|303
1727281130000|2024-09-25 16:18:50|5728.85|5728.35|5728.85|5728.35|5729.1|5728.6|5728.6|5728.1|107
1727281140000|2024-09-25 16:19:00|5728.6|5728.1|5728.85|5728.35|5728.85|5728.35|5728.35|5727.85|132
1727281150000|2024-09-25 16:19:10|5728.6|5728.1|5728.35|5727.85|5728.85|5728.35|5728.35|5727.85|146
1727281160000|2024-09-25 16:19:20|5728.1|5727.6|5727.6|5727.1|5728.1|5727.6|5727.6|5727.1|277
1727281170000|2024-09-25 16:19:30|5727.85|5727.35|5727.35|5726.85|5727.85|5727.35|5727.35|5726.85|154
1727281180000|2024-09-25 16:19:40|5727.6|5727.1|5727.85|5727.35|5727.85|5727.35|5727.1|5726.6|343
1727281190000|2024-09-25 16:19:50|5727.6|5727.1|5727.6|5727.1|5727.6|5727.1|5727.35|5726.85|199
1727281200000|2024-09-25 16:20:00|5727.85|5727.35|5728.35|5727.85|5728.35|5727.85|5727.85|5727.35|256
1727281210000|2024-09-25 16:20:10|5728.1|5727.6|5728.35|5727.85|5728.35|5727.85|5728.1|5727.6|185
1727281220000|2024-09-25 16:20:20|5728.1|5727.6|5728.6|5728.1|5728.6|5728.1|5728.1|5727.6|285
1727281230000|2024-09-25 16:20:30|5728.35|5727.85|5728.6|5728.1|5728.85|5728.35|5728.35|5727.85|84
1727281240000|2024-09-25 16:20:40|5728.35|5727.85|5729.1|5728.6|5729.1|5728.6|5728.35|5727.85|221
1727281250000|2024-09-25 16:20:50|5729.35|5728.85|5729.35|5728.85|5729.35|5728.85|5729.1|5728.6|231
1727281260000|2024-09-25 16:21:00|5729.6|5729.1|5729.6|5729.1|5729.85|5729.35|5729.6|5729.1|301
1727281270000|2024-09-25 16:21:10|5729.35|5728.85|5729.6|5729.1|5729.6|5729.1|5729.35|5728.85|107
1727281280000|2024-09-25 16:21:20|5729.85|5729.35|5729.6|5729.1|5729.85|5729.35|5729.35|5728.85|94
1727281290000|2024-09-25 16:21:30|5729.35|5728.85|5729.35|5728.85|5729.35|5728.85|5729.1|5728.6|167
1727281300000|2024-09-25 16:21:40|5729.22|5728.72|5728.6|5728.1|5729.35|5728.85|5728.6|5728.1|197
1727281310000|2024-09-25 16:21:50|5728.72|5728.22|5728.6|5728.1|5728.85|5728.35|5728.35|5727.85|271
1727281320000|2024-09-25 16:22:00|5728.35|5727.85|5728.6|5728.1|5728.6|5728.1|5728.1|5727.6|262
1727281330000|2024-09-25 16:22:10|5728.35|5727.85|5727.6|5727.1|5728.47|5727.97|5727.6|5727.1|198
1727281340000|2024-09-25 16:22:20|5727.85|5727.35|5727.6|5727.1|5728.1|5727.6|5727.6|5727.1|105
1727281350000|2024-09-25 16:22:30|5727.85|5727.35|5727.85|5727.35|5728.1|5727.6|5727.85|5727.35|214
1727281360000|2024-09-25 16:22:40|5727.6|5727.1|5727.85|5727.35|5727.85|5727.35|5727.35|5726.85|413
1727281370000|2024-09-25 16:22:50|5727.6|5727.1|5727.85|5727.35|5728.1|5727.6|5727.6|5727.1|134
1727281380000|2024-09-25 16:23:00|5727.6|5727.1|5727.6|5727.1|5727.6|5727.1|5727.6|5727.1|291
1727281390000|2024-09-25 16:23:10|5727.85|5727.35|5727.6|5727.1|5728.1|5727.6|5727.6|5727.1|87
1727281400000|2024-09-25 16:23:20|||||||||157
1727281410000|2024-09-25 16:23:30|||||||||44
1727281420000|2024-09-25 16:23:40|5727.72|5727.22|5727.85|5727.35|5727.85|5727.35|5727.6|5727.1|199
1727281430000|2024-09-25 16:23:50|5728.1|5727.6|5728.1|5727.6|5728.1|5727.6|5728.1|5727.6|102
1727281440000|2024-09-25 16:24:00|5728.35|5727.85|5728.35|5727.85|5728.6|5728.1|5728.35|5727.85|288
1727281450000|2024-09-25 16:24:10|5728.6|5728.1|5728.85|5728.35|5728.85|5728.35|5728.6|5728.1|389
1727281460000|2024-09-25 16:24:20|5729.1|5728.6|5729.35|5728.85|5729.35|5728.85|5729.1|5728.6|165
1727281470000|2024-09-25 16:24:30|5729.6|5729.1|5729.35|5728.85|5729.6|5729.1|5729.1|5728.6|218
1727281480000|2024-09-25 16:24:40|||||||||118
1727281490000|2024-09-25 16:24:50|5729.1|5728.6|5729.35|5728.85|5729.35|5728.85|5729.1|5728.6|138
1727281500000|2024-09-25 16:25:00|5729.6|5729.1|5729.6|5729.1|5729.6|5729.1|5729.1|5728.6|284
1727281510000|2024-09-25 16:25:10|5729.35|5728.85|5729.6|5729.1|5729.6|5729.1|5729.35|5728.85|113
1727281520000|2024-09-25 16:25:20|5729.85|5729.35|5729.85|5729.35|5730.1|5729.6|5729.85|5729.35|400
1727281530000|2024-09-25 16:25:30|5730.1|5729.6|5730.35|5729.85|5730.35|5729.85|5730.1|5729.6|100
1727281540000|2024-09-25 16:25:40|5730.6|5730.1|5730.1|5729.6|5730.6|5730.1|5729.85|5729.35|196
1727281550000|2024-09-25 16:25:50|5729.85|5729.35|5729.85|5729.35|5729.85|5729.35|5729.85|5729.35|104
1727281560000|2024-09-25 16:26:00|5729.6|5729.1|5729.35|5728.85|5729.6|5729.1|5729.1|5728.6|237
1727281570000|2024-09-25 16:26:10|5729.1|5728.6|5729.6|5729.1|5729.6|5729.1|5728.85|5728.35|131
1727281580000|2024-09-25 16:26:20|5729.85|5729.35|5729.35|5728.85|5729.85|5729.35|5729.35|5728.85|147
1727281590000|2024-09-25 16:26:30|5729.1|5728.6|5729.1|5728.6|5729.35|5728.85|5729.1|5728.6|71
1727281600000|2024-09-25 16:26:40|5729.35|5728.85|5729.35|5728.85|5729.35|5728.85|5729.1|5728.6|116
1727281610000|2024-09-25 16:26:50|5729.6|5729.1|5729.85|5729.35|5729.85|5729.35|5729.6|5729.1|219
1727281620000|2024-09-25 16:27:00|5729.72|5729.22|5729.85|5729.35|5729.85|5729.35|5729.6|5729.1|173
1727281630000|2024-09-25 16:27:10|5729.6|5729.1|5729.35|5728.85|5729.72|5729.22|5729.22|5728.72|213
1727281640000|2024-09-25 16:27:20|5729.1|5728.6|5729.35|5728.85|5729.35|5728.85|5729.1|5728.6|196
1727281650000|2024-09-25 16:27:30|5729.6|5729.1|5729.85|5729.35|5729.85|5729.35|5729.6|5729.1|112
1727281660000|2024-09-25 16:27:40|5729.97|5729.47|5729.6|5729.1|5730.1|5729.6|5729.6|5729.1|211
1727281670000|2024-09-25 16:27:50|5729.85|5729.35|5729.6|5729.1|5729.85|5729.35|5729.6|5729.1|96
1727281680000|2024-09-25 16:28:00|5729.35|5728.85|5729.35|5728.85|5729.6|5729.1|5729.35|5728.85|140
1727281690000|2024-09-25 16:28:10|5729.6|5729.1|5729.85|5729.35|5729.85|5729.35|5729.6|5729.1|105
1727281700000|2024-09-25 16:28:20|5730.1|5729.6|5729.85|5729.35|5730.1|5729.6|5729.85|5729.35|276
1727281710000|2024-09-25 16:28:30|5729.6|5729.1|5729.6|5729.1|5729.85|5729.35|5729.6|5729.1|137
1727281720000|2024-09-25 16:28:40|||||||||120
1727281730000|2024-09-25 16:28:50|5729.35|5728.85|5729.6|5729.1|5729.6|5729.1|5729.35|5728.85|130
1727281740000|2024-09-25 16:29:00|5729.85|5729.35|5729.85|5729.35|5729.85|5729.35|5729.85|5729.35|227
1727281750000|2024-09-25 16:29:10|5729.72|5729.22|5729.85|5729.35|5729.85|5729.35|5729.6|5729.1|162
1727281760000|2024-09-25 16:29:20|5730.1|5729.6|5729.85|5729.35|5730.1|5729.6|5729.85|5729.35|93
1727281770000|2024-09-25 16:29:30|5729.97|5729.47|5729.6|5729.1|5730.1|5729.6|5729.6|5729.1|115
1727281780000|2024-09-25 16:29:40|5729.85|5729.35|5729.6|5729.1|5729.85|5729.35|5729.6|5729.1|32
1727281790000|2024-09-25 16:29:50|||||||||36
1727281800000|2024-09-25 16:30:00|5729.72|5729.22|5729.35|5728.85|5729.72|5729.22|5729.1|5728.6|286
1727281810000|2024-09-25 16:30:10|5729.1|5728.6|5729.1|5728.6|5729.35|5728.85|5728.85|5728.35|186
1727281820000|2024-09-25 16:30:20|5729.35|5728.85|5729.1|5728.6|5729.6|5729.1|5729.1|5728.6|303
1727281830000|2024-09-25 16:30:30|5728.85|5728.35|5729.1|5728.6|5729.1|5728.6|5728.85|5728.35|206
1727281840000|2024-09-25 16:30:40|5728.85|5728.35|5729.1|5728.6|5729.1|5728.6|5728.85|5728.35|80
1727281850000|2024-09-25 16:30:50|5729.35|5728.85|5728.6|5728.1|5729.35|5728.85|5728.6|5728.1|179
1727281860000|2024-09-25 16:31:00|5728.85|5728.35|5728.1|5727.6|5728.85|5728.35|5727.35|5726.85|678
1727281870000|2024-09-25 16:31:10|5727.85|5727.35|5728.6|5728.1|5728.85|5728.35|5727.85|5727.35|255
1727281880000|2024-09-25 16:31:20|5728.35|5727.85|5728.6|5728.1|5728.6|5728.1|5728.35|5727.85|87
1727281890000|2024-09-25 16:31:30|5728.35|5727.85|5728.35|5727.85|5728.6|5728.1|5728.35|5727.85|101
1727281900000|2024-09-25 16:31:40|5728.6|5728.1|5728.35|5727.85|5728.6|5728.1|5728.35|5727.85|113
1727281910000|2024-09-25 16:31:50|5728.1|5727.6|5728.1|5727.6|5728.1|5727.6|5727.85|5727.35|366
1727281920000|2024-09-25 16:32:00|5727.85|5727.35|5727.35|5726.85|5727.85|5727.35|5727.22|5726.72|372
1727281930000|2024-09-25 16:32:10|5727.1|5726.6|5727.85|5727.35|5727.85|5727.35|5727.1|5726.6|358
1727281940000|2024-09-25 16:32:20|5728.1|5727.6|5727.6|5727.1|5728.1|5727.6|5727.6|5727.1|104
1727281950000|2024-09-25 16:32:30|5727.85|5727.35|5727.1|5726.6|5727.85|5727.35|5727.1|5726.6|309
1727281960000|2024-09-25 16:32:40|5727.35|5726.85|5727.6|5727.1|5727.6|5727.1|5727.1|5726.6|192
1727281970000|2024-09-25 16:32:50|5727.85|5727.35|5727.35|5726.85|5727.85|5727.35|5727.35|5726.85|165
1727281980000|2024-09-25 16:33:00|5727.1|5726.6|5726.85|5726.35|5727.1|5726.6|5726.1|5725.6|988
1727281990000|2024-09-25 16:33:10|5727.1|5726.6|5727.1|5726.6|5727.35|5726.85|5726.85|5726.35|124
1727282000000|2024-09-25 16:33:20|5727.35|5726.85|5726.85|5726.35|5727.35|5726.85|5726.85|5726.35|210
1727282010000|2024-09-25 16:33:30|5726.97|5726.47|5726.85|5726.35|5727.1|5726.6|5726.6|5726.1|117
1727282020000|2024-09-25 16:33:40|5726.72|5726.22|5727.1|5726.6|5727.1|5726.6|5726.6|5726.1|126
1727282030000|2024-09-25 16:33:50|5726.85|5726.35|5727.6|5727.1|5727.6|5727.1|5726.85|5726.35|185
1727282040000|2024-09-25 16:34:00|5727.85|5727.35|5728.35|5727.85|5728.35|5727.85|5727.6|5727.1|478
1727282050000|2024-09-25 16:34:10|5728.6|5728.1|5728.35|5727.85|5728.6|5728.1|5728.35|5727.85|437
1727282060000|2024-09-25 16:34:20|5728.6|5728.1|5728.6|5728.1|5728.6|5728.1|5728.6|5728.1|113
1727282070000|2024-09-25 16:34:30|5728.85|5728.35|5729.35|5728.85|5729.35|5728.85|5728.85|5728.35|190
1727282080000|2024-09-25 16:34:40|5729.6|5729.1|5729.6|5729.1|5729.6|5729.1|5729.35|5728.85|647
1727282090000|2024-09-25 16:34:50|5729.35|5728.85|5729.35|5728.85|5729.35|5728.85|5729.35|5728.85|101
1727282100000|2024-09-25 16:35:00|5729.22|5728.72|5728.35|5727.85|5729.35|5728.85|5728.35|5727.85|252
1727282110000|2024-09-25 16:35:10|5728.1|5727.6|5727.6|5727.1|5728.1|5727.6|5727.6|5727.1|351
1727282120000|2024-09-25 16:35:20|5727.85|5727.35|5728.35|5727.85|5728.35|5727.85|5727.85|5727.35|159
1727282130000|2024-09-25 16:35:30|5728.6|5728.1|5727.6|5727.1|5728.6|5728.1|5727.6|5727.1|160
1727282140000|2024-09-25 16:35:40|5727.35|5726.85|5727.35|5726.85|5727.6|5727.1|5727.35|5726.85|163
1727282150000|2024-09-25 16:35:50|5727.47|5726.97|5727.85|5727.35|5727.85|5727.35|5727.35|5726.85|226
1727282160000|2024-09-25 16:36:00|5728.1|5727.6|5728.1|5727.6|5728.1|5727.6|5728.1|5727.6|127
1727282170000|2024-09-25 16:36:10|5727.85|5727.35|5727.85|5727.35|5727.85|5727.35|5727.85|5727.35|111
1727282180000|2024-09-25 16:36:20|5728.1|5727.6|5727.85|5727.35|5728.35|5727.85|5727.85|5727.35|142
1727282190000|2024-09-25 16:36:30|5727.6|5727.1|5727.35|5726.85|5727.85|5727.35|5727.35|5726.85|207
1727282200000|2024-09-25 16:36:40|5727.6|5727.1|5727.85|5727.35|5727.85|5727.35|5727.6|5727.1|146
1727282210000|2024-09-25 16:36:50|5727.72|5727.22|5727.6|5727.1|5727.72|5727.22|5727.6|5727.1|117
1727282220000|2024-09-25 16:37:00|5727.35|5726.85|5727.35|5726.85|5727.6|5727.1|5727.1|5726.6|123
1727282230000|2024-09-25 16:37:10|5727.6|5727.1|5727.35|5726.85|5727.6|5727.1|5727.35|5726.85|84
1727282240000|2024-09-25 16:37:20|5727.6|5727.1|5727.85|5727.35|5727.85|5727.35|5727.6|5727.1|137
1727282250000|2024-09-25 16:37:30|5728.1|5727.6|5728.6|5728.1|5728.6|5728.1|5727.85|5727.35|122
1727282260000|2024-09-25 16:37:40|5728.85|5728.35|5728.85|5728.35|5728.85|5728.35|5728.85|5728.35|159
1727282270000|2024-09-25 16:37:50|5728.6|5728.1|5728.35|5727.85|5728.6|5728.1|5728.35|5727.85|123
1727282280000|2024-09-25 16:38:00|5728.1|5727.6|5728.6|5728.1|5728.85|5728.35|5728.1|5727.6|101
1727282290000|2024-09-25 16:38:10|5728.47|5727.97|5728.1|5727.6|5728.47|5727.97|5728.1|5727.6|98
1727282300000|2024-09-25 16:38:20|5727.85|5727.35|5728.1|5727.6|5728.1|5727.6|5727.85|5727.35|109
1727282310000|2024-09-25 16:38:30|5728.35|5727.85|5728.35|5727.85|5728.35|5727.85|5728.35|5727.85|85
1727282320000|2024-09-25 16:38:40|5728.22|5727.72|5728.35|5727.85|5728.35|5727.85|5728.22|5727.72|52
1727282330000|2024-09-25 16:38:50|5728.1|5727.6|5728.1|5727.6|5728.1|5727.6|5728.1|5727.6|43
1727282340000|2024-09-25 16:39:00|5727.85|5727.35|5728.35|5727.85|5728.35|5727.85|5727.85|5727.35|201
1727282350000|2024-09-25 16:39:10|5728.1|5727.6|5727.85|5727.35|5728.1|5727.6|5727.85|5727.35|143
1727282360000|2024-09-25 16:39:20|5728.1|5727.6|5728.1|5727.6|5728.1|5727.6|5728.1|5727.6|55
1727282370000|2024-09-25 16:39:30|5727.85|5727.35|5727.85|5727.35|5728.1|5727.6|5727.85|5727.35|120
1727282380000|2024-09-25 16:39:40|||||||||26
1727282390000|2024-09-25 16:39:50|5727.6|5727.1|5727.6|5727.1|5727.6|5727.1|5727.35|5726.85|175
1727282400000|2024-09-25 16:40:00|5727.85|5727.35|5728.35|5727.85|5728.6|5728.1|5727.85|5727.35|167
1727282410000|2024-09-25 16:40:10|5728.6|5728.1|5728.35|5727.85|5728.85|5728.35|5728.35|5727.85|181
1727282420000|2024-09-25 16:40:20|5728.6|5728.1|5728.35|5727.85|5728.6|5728.1|5728.1|5727.6|149
1727282430000|2024-09-25 16:40:30|5728.1|5727.6|5727.85|5727.35|5728.1|5727.6|5727.85|5727.35|58
1727282440000|2024-09-25 16:40:40|5728.1|5727.6|5728.1|5727.6|5728.1|5727.6|5727.85|5727.35|180
1727282450000|2024-09-25 16:40:50|5728.35|5727.85|5727.85|5727.35|5728.35|5727.85|5727.85|5727.35|180
1727282460000|2024-09-25 16:41:00|5727.6|5727.1|5727.35|5726.85|5727.6|5727.1|5727.35|5726.85|129
1727282470000|2024-09-25 16:41:10|5727.6|5727.1|5727.6|5727.1|5727.85|5727.35|5727.6|5727.1|90
1727282480000|2024-09-25 16:41:20|5727.85|5727.35|5727.6|5727.1|5727.85|5727.35|5727.6|5727.1|93
1727282490000|2024-09-25 16:41:30|5727.85|5727.35|5727.6|5727.1|5727.85|5727.35|5727.6|5727.1|90
1727282500000|2024-09-25 16:41:40|5726.6|5726.1|5726.85|5726.35|5726.85|5726.35|5726.6|5726.1|986
1727282510000|2024-09-25 16:41:50|5726.6|5726.1|5726.6|5726.1|5726.85|5726.35|5726.35|5725.85|385
1727282520000|2024-09-25 16:42:00|5726.35|5725.85|5726.6|5726.1|5726.6|5726.1|5726.35|5725.85|273
1727282530000|2024-09-25 16:42:10|5726.85|5726.35|5726.85|5726.35|5726.85|5726.35|5726.85|5726.35|224
1727282540000|2024-09-25 16:42:20|5726.6|5726.1|5726.1|5725.6|5726.6|5726.1|5726.1|5725.6|195
1727282550000|2024-09-25 16:42:30|5725.85|5725.35|5726.1|5725.6|5726.1|5725.6|5725.6|5725.1|655
1727282560000|2024-09-25 16:42:40|||||||||98
1727282570000|2024-09-25 16:42:50|5725.85|5725.35|5725.85|5725.35|5726.1|5725.6|5725.6|5725.1|407
1727282580000|2024-09-25 16:43:00|5725.6|5725.1|5726.1|5725.6|5726.35|5725.85|5725.35|5724.85|940
1727282590000|2024-09-25 16:43:10|5725.85|5725.35|5725.6|5725.1|5725.85|5725.35|5725.6|5725.1|155
1727282600000|2024-09-25 16:43:20|5725.47|5724.97|5725.6|5725.1|5725.85|5725.35|5725.35|5724.85|315
1727282610000|2024-09-25 16:43:30|5725.35|5724.85|5725.6|5725.1|5725.6|5725.1|5725.1|5724.6|366
1727282620000|2024-09-25 16:43:40|5725.85|5725.35|5725.35|5724.85|5725.85|5725.35|5725.35|5724.85|302
1727282630000|2024-09-25 16:43:50|5725.6|5725.1|5725.6|5725.1|5725.6|5725.1|5725.35|5724.85|148
1727282640000|2024-09-25 16:44:00|5725.35|5724.85|5725.35|5724.85|5725.6|5725.1|5725.35|5724.85|226
1727282650000|2024-09-25 16:44:10|5725.6|5725.1|5725.85|5725.35|5725.85|5725.35|5725.6|5725.1|235
1727282660000|2024-09-25 16:44:20|5726.1|5725.6|5725.85|5725.35|5726.1|5725.6|5725.85|5725.35|238
1727282670000|2024-09-25 16:44:30|5725.97|5725.47|5726.1|5725.6|5726.1|5725.6|5725.85|5725.35|174
1727282680000|2024-09-25 16:44:40|5725.85|5725.35|5726.1|5725.6|5726.1|5725.6|5725.85|5725.35|84
1727282690000|2024-09-25 16:44:50|5725.85|5725.35|5725.85|5725.35|5725.85|5725.35|5725.85|5725.35|180
1727282700000|2024-09-25 16:45:00|5725.6|5725.1|5725.6|5725.1|5725.6|5725.1|5725.35|5724.85|311
1727282710000|2024-09-25 16:45:10|5725.85|5725.35|5725.85|5725.35|5725.85|5725.35|5725.35|5724.85|203
1727282720000|2024-09-25 16:45:20|5726.1|5725.6|5725.6|5725.1|5726.1|5725.6|5725.35|5724.85|317
1727282730000|2024-09-25 16:45:30|5725.35|5724.85|5725.35|5724.85|5725.35|5724.85|5725.35|5724.85|93
1727282740000|2024-09-25 16:45:40|5725.6|5725.1|5725.35|5724.85|5725.6|5725.1|5725.35|5724.85|206
1727282750000|2024-09-25 16:45:50|5725.6|5725.1|5725.85|5725.35|5725.85|5725.35|5725.35|5724.85|197
1727282760000|2024-09-25 16:46:00|5725.72|5725.22|5725.85|5725.35|5725.85|5725.35|5725.6|5725.1|218
1727282770000|2024-09-25 16:46:10|5726.1|5725.6|5726.35|5725.85|5726.6|5726.1|5725.97|5725.47|466
1727282780000|2024-09-25 16:46:20|5726.1|5725.6|5724.85|5724.35|5726.1|5725.6|5724.85|5724.35|1189
1727282790000|2024-09-25 16:46:30|5724.72|5724.22|5724.6|5724.1|5725.1|5724.6|5724.6|5724.1|575
1727282800000|2024-09-25 16:46:40|5723.6|5723.1|5724.6|5724.1|5724.6|5724.1|5723.6|5723.1|1504
1727282810000|2024-09-25 16:46:50|5724.35|5723.85|5724.6|5724.1|5724.72|5724.22|5724.1|5723.6|469
1727282820000|2024-09-25 16:47:00|5724.1|5723.6|5723.35|5722.85|5724.35|5723.85|5722.85|5722.35|1334
1727282830000|2024-09-25 16:47:10|5723.1|5722.6|5723.85|5723.35|5723.85|5723.35|5723.1|5722.6|570
1727282840000|2024-09-25 16:47:20|5724.1|5723.6|5724.1|5723.6|5724.6|5724.1|5724.1|5723.6|372
1727282850000|2024-09-25 16:47:30|5724.35|5723.85|5724.1|5723.6|5724.6|5724.1|5724.1|5723.6|456
1727282860000|2024-09-25 16:47:40|5724.35|5723.85|5724.1|5723.6|5724.6|5724.1|5724.1|5723.6|273
1727282870000|2024-09-25 16:47:50|5724.22|5723.72|5724.85|5724.35|5725.1|5724.6|5724.1|5723.6|211
1727282880000|2024-09-25 16:48:00|5724.6|5724.1|5724.6|5724.1|5724.85|5724.35|5724.6|5724.1|269
1727282890000|2024-09-25 16:48:10|5724.85|5724.35|5724.1|5723.6|5724.85|5724.35|5724.1|5723.6|344
1727282900000|2024-09-25 16:48:20|5723.85|5723.35|5723.6|5723.1|5724.1|5723.6|5723.6|5723.1|372
1727282910000|2024-09-25 16:48:30|5723.85|5723.35|5723.6|5723.1|5723.85|5723.35|5722.85|5722.35|738
1727282920000|2024-09-25 16:48:40|5723.35|5722.85|5723.6|5723.1|5723.6|5723.1|5723.35|5722.85|187
1727282930000|2024-09-25 16:48:50|5723.85|5723.35|5723.85|5723.35|5724.1|5723.6|5723.85|5723.35|354
1727282940000|2024-09-25 16:49:00|5723.6|5723.1|5723.6|5723.1|5723.85|5723.35|5723.35|5722.85|503
1727282950000|2024-09-25 16:49:10|5723.35|5722.85|5723.6|5723.1|5723.6|5723.1|5723.1|5722.6|376
1727282960000|2024-09-25 16:49:20|5723.85|5723.35|5724.1|5723.6|5724.1|5723.6|5723.85|5723.35|310
1727282970000|2024-09-25 16:49:30|5723.85|5723.35|5723.35|5722.85|5723.97|5723.47|5723.1|5722.6|269
1727282980000|2024-09-25 16:49:40|5723.6|5723.1|5723.6|5723.1|5723.6|5723.1|5723.35|5722.85|244
1727282990000|2024-09-25 16:49:50|5723.35|5722.85|5723.85|5723.35|5723.85|5723.35|5723.1|5722.6|298
1727283000000|2024-09-25 16:50:00|5723.6|5723.1|5724.35|5723.85|5724.35|5723.85|5723.6|5723.1|396
1727283010000|2024-09-25 16:50:10|5724.1|5723.6|5724.1|5723.6|5724.35|5723.85|5723.85|5723.35|248
1727283020000|2024-09-25 16:50:20|5723.85|5723.35|5723.85|5723.35|5723.85|5723.35|5723.6|5723.1|154
1727283030000|2024-09-25 16:50:30|5724.1|5723.6|5724.6|5724.1|5724.6|5724.1|5724.1|5723.6|347
1727283040000|2024-09-25 16:50:40|5724.85|5724.35|5725.1|5724.6|5725.1|5724.6|5724.85|5724.35|254
1727283050000|2024-09-25 16:50:50|5724.85|5724.35|5725.6|5725.1|5725.6|5725.1|5724.85|5724.35|367
1727283060000|2024-09-25 16:51:00|5725.85|5725.35|5726.1|5725.6|5726.35|5725.85|5725.85|5725.35|737
1727283070000|2024-09-25 16:51:10|5725.85|5725.35|5726.1|5725.6|5726.1|5725.6|5725.6|5725.1|229
1727283080000|2024-09-25 16:51:20|5726.35|5725.85|5726.35|5725.85|5726.6|5726.1|5726.1|5725.6|420
1727283090000|2024-09-25 16:51:30|5726.6|5726.1|5726.6|5726.1|5726.85|5726.35|5726.6|5726.1|146
1727283100000|2024-09-25 16:51:40|5726.47|5725.97|5726.85|5726.35|5726.85|5726.35|5726.35|5725.85|319
1727283110000|2024-09-25 16:51:50|5727.1|5726.6|5727.1|5726.6|5727.1|5726.6|5727.1|5726.6|187
1727283120000|2024-09-25 16:52:00|5727.35|5726.85|5727.6|5727.1|5727.85|5727.35|5726.85|5726.35|697
1727283130000|2024-09-25 16:52:10|5727.35|5726.85|5727.35|5726.85|5727.6|5727.1|5727.35|5726.85|258
1727283140000|2024-09-25 16:52:20|5727.1|5726.6|5727.35|5726.85|5727.35|5726.85|5727.1|5726.6|603
1727283150000|2024-09-25 16:52:30|5727.1|5726.6|5727.35|5726.85|5727.35|5726.85|5726.97|5726.47|428
1727283160000|2024-09-25 16:52:40|5727.6|5727.1|5727.35|5726.85|5727.6|5727.1|5727.35|5726.85|114
1727283170000|2024-09-25 16:52:50|5727.6|5727.1|5727.85|5727.35|5728.1|5727.6|5727.35|5726.85|386
1727283180000|2024-09-25 16:53:00|5727.6|5727.1|5727.6|5727.1|5727.85|5727.35|5727.35|5726.85|263
1727283190000|2024-09-25 16:53:10|5727.35|5726.85|5727.35|5726.85|5727.35|5726.85|5727.1|5726.6|393
1727283200000|2024-09-25 16:53:20|5727.6|5727.1|5727.6|5727.1|5727.6|5727.1|5727.6|5727.1|99
1727283210000|2024-09-25 16:53:30|5727.85|5727.35|5727.6|5727.1|5727.85|5727.35|5727.6|5727.1|306
1727283220000|2024-09-25 16:53:40|5727.85|5727.35|5727.35|5726.85|5727.85|5727.35|5727.35|5726.85|271
1727283230000|2024-09-25 16:53:50|5727.6|5727.1|5727.85|5727.35|5728.1|5727.6|5727.6|5727.1|137
1727283240000|2024-09-25 16:54:00|5728.1|5727.6|5728.35|5727.85|5728.35|5727.85|5728.1|5727.6|246
1727283250000|2024-09-25 16:54:10|5728.1|5727.6|5727.85|5727.35|5728.35|5727.85|5727.85|5727.35|320
1727283260000|2024-09-25 16:54:20|5727.6|5727.1|5727.35|5726.85|5727.6|5727.1|5727.35|5726.85|154
1727283270000|2024-09-25 16:54:30|5727.6|5727.1|5727.35|5726.85|5727.6|5727.1|5727.1|5726.6|174
1727283280000|2024-09-25 16:54:40|5727.22|5726.72|5727.1|5726.6|5727.35|5726.85|5727.1|5726.6|85
1727283290000|2024-09-25 16:54:50|||||||||106
1727283300000|2024-09-25 16:55:00|5726.35|5725.85|5726.6|5726.1|5726.6|5726.1|5726.1|5725.6|576
1727283310000|2024-09-25 16:55:10|5726.35|5725.85|5726.6|5726.1|5726.6|5726.1|5726.35|5725.85|246
1727283320000|2024-09-25 16:55:20|5726.35|5725.85|5726.6|5726.1|5726.6|5726.1|5726.35|5725.85|52
1727283330000|2024-09-25 16:55:30|5726.85|5726.35|5726.85|5726.35|5726.85|5726.35|5726.85|5726.35|38
1727283340000|2024-09-25 16:55:40|5726.6|5726.1|5726.1|5725.6|5726.6|5726.1|5726.1|5725.6|259
1727283350000|2024-09-25 16:55:50|5725.85|5725.35|5725.1|5724.6|5725.85|5725.35|5725.1|5724.6|504
1727283360000|2024-09-25 16:56:00|5725.35|5724.85|5725.85|5725.35|5725.85|5725.35|5725.1|5724.6|327
1727283370000|2024-09-25 16:56:10|5725.6|5725.1|5725.35|5724.85|5725.85|5725.35|5725.1|5724.6|422
1727283380000|2024-09-25 16:56:20|5725.22|5724.72|5725.35|5724.85|5725.35|5724.85|5725.22|5724.72|74
1727283390000|2024-09-25 16:56:30|5725.22|5724.72|5725.35|5724.85|5725.35|5724.85|5725.22|5724.72|119
1727283400000|2024-09-25 16:56:40|5724.85|5724.35|5725.1|5724.6|5725.1|5724.6|5724.85|5724.35|212
1727283410000|2024-09-25 16:56:50|5725.35|5724.85|5725.1|5724.6|5725.35|5724.85|5724.97|5724.47|146
1727283420000|2024-09-25 16:57:00|5724.85|5724.35|5724.85|5724.35|5724.85|5724.35|5724.85|5724.35|97
1727283430000|2024-09-25 16:57:10|5725.1|5724.6|5725.1|5724.6|5725.1|5724.6|5724.85|5724.35|175
1727283440000|2024-09-25 16:57:20|5725.35|5724.85|5725.1|5724.6|5725.35|5724.85|5724.85|5724.35|132
1727283450000|2024-09-25 16:57:30|5724.85|5724.35|5724.97|5724.47|5725.1|5724.6|5724.85|5724.35|250
1727283460000|2024-09-25 16:57:40|5725.1|5724.6|5724.85|5724.35|5725.1|5724.6|5724.6|5724.1|107
1727283470000|2024-09-25 16:57:50|5724.6|5724.1|5724.6|5724.1|5724.85|5724.35|5724.6|5724.1|209
1727283480000|2024-09-25 16:58:00|5724.35|5723.85|5724.6|5724.1|5724.6|5724.1|5724.1|5723.6|579
1727283490000|2024-09-25 16:58:10|5724.35|5723.85|5724.85|5724.35|5724.85|5724.35|5724.35|5723.85|264
1727283500000|2024-09-25 16:58:20|5725.1|5724.6|5725.1|5724.6|5725.1|5724.6|5724.85|5724.35|175
1727283510000|2024-09-25 16:58:30|5725.22|5724.72|5725.1|5724.6|5725.35|5724.85|5725.1|5724.6|97
1727283520000|2024-09-25 16:58:40|5725.35|5724.85|5724.85|5724.35|5725.35|5724.85|5724.85|5724.35|191
1727283530000|2024-09-25 16:58:50|||||||||70
1727283540000|2024-09-25 16:59:00|5724.6|5724.1|5723.6|5723.1|5724.6|5724.1|5723.6|5723.1|543
1727283550000|2024-09-25 16:59:10|5723.85|5723.35|5723.1|5722.6|5724.1|5723.6|5723.1|5722.6|614
1727283560000|2024-09-25 16:59:20|5723.35|5722.85|5723.6|5723.1|5723.6|5723.1|5723.1|5722.6|260
1727283570000|2024-09-25 16:59:30|5723.35|5722.85|5722.85|5722.35|5723.35|5722.85|5722.85|5722.35|216
1727283580000|2024-09-25 16:59:40|5723.1|5722.6|5723.35|5722.85|5723.35|5722.85|5722.85|5722.35|177
1727283590000|2024-09-25 16:59:50|5723.1|5722.6|5723.1|5722.6|5723.35|5722.85|5722.35|5721.85|864
1727283600000|2024-09-25 17:00:00|5723.35|5722.85|5722.85|5722.35|5723.35|5722.85|5722.85|5722.35|386
1727283610000|2024-09-25 17:00:10|5723.1|5722.6|5723.1|5722.6|5723.35|5722.85|5723.1|5722.6|244
1727283620000|2024-09-25 17:00:20|5723.35|5722.85|5722.85|5722.35|5723.35|5722.85|5722.85|5722.35|198
1727283630000|2024-09-25 17:00:30|5722.6|5722.1|5717.35|5716.85|5722.6|5722.1|5717.35|5716.85|3443
1727283640000|2024-09-25 17:00:40|5717.1|5716.6|5716.1|5715.6|5717.1|5716.6|5714.1|5713.6|2849
1727283650000|2024-09-25 17:00:50|5716.35|5715.85|5718.85|5718.35|5718.85|5718.35|5716.35|5715.85|1874
1727283660000|2024-09-25 17:01:00|5718.72|5718.22|5719.85|5719.35|5720.6|5720.1|5718.6|5718.1|1712
1727283670000|2024-09-25 17:01:10|5720.35|5719.85|5719.6|5719.1|5720.85|5720.35|5719.6|5719.1|669
1727283680000|2024-09-25 17:01:20|5719.85|5719.35|5719.6|5719.1|5720.35|5719.85|5719.35|5718.85|444
1727283690000|2024-09-25 17:01:30|5719.85|5719.35|5719.85|5719.35|5720.1|5719.6|5719.1|5718.6|560
1727283700000|2024-09-25 17:01:40|5719.6|5719.1|5720.22|5719.72|5720.6|5720.1|5719.1|5718.6|452
1727283710000|2024-09-25 17:01:50|5720.35|5719.85|5720.1|5719.6|5720.6|5720.1|5719.85|5719.35|553
1727283720000|2024-09-25 17:02:00|5720.35|5719.85|5721.85|5721.35|5721.85|5721.35|5720.35|5719.85|814
1727283730000|2024-09-25 17:02:10|5721.6|5721.1|5722.1|5721.6|5722.35|5721.85|5721.6|5721.1|552
1727283740000|2024-09-25 17:02:20|5721.85|5721.35|5722.1|5721.6|5722.1|5721.6|5721.6|5721.1|222
1727283750000|2024-09-25 17:02:30|5721.85|5721.35|5722.1|5721.6|5722.1|5721.6|5721.6|5721.1|323
1727283760000|2024-09-25 17:02:40|5721.85|5721.35|5722.35|5721.85|5722.6|5722.1|5721.85|5721.35|368
1727283770000|2024-09-25 17:02:50|5722.6|5722.1|5722.85|5722.35|5722.85|5722.35|5722.1|5721.6|355
1727283780000|2024-09-25 17:03:00|5723.1|5722.6|5722.6|5722.1|5723.1|5722.6|5722.1|5721.6|561
1727283790000|2024-09-25 17:03:10|5722.35|5721.85|5721.35|5720.85|5722.35|5721.85|5721.35|5720.85|645
1727283800000|2024-09-25 17:03:20|5721.6|5721.1|5722.22|5721.72|5722.35|5721.85|5721.6|5721.1|223
1727283810000|2024-09-25 17:03:30|5722.35|5721.85|5722.1|5721.6|5722.85|5722.35|5722.1|5721.6|348
1727283820000|2024-09-25 17:03:40|5721.85|5721.35|5721.85|5721.35|5722.1|5721.6|5721.6|5721.1|251
1727283830000|2024-09-25 17:03:50|5722.1|5721.6|5721.85|5721.35|5722.1|5721.6|5721.6|5721.1|150
1727283840000|2024-09-25 17:04:00|5721.6|5721.1|5722.1|5721.6|5722.35|5721.85|5721.6|5721.1|167
1727283850000|2024-09-25 17:04:10|5721.85|5721.35|5722.6|5722.1|5722.6|5722.1|5721.85|5721.35|140
1727283860000|2024-09-25 17:04:20|5722.1|5721.6|5722.1|5721.6|5722.35|5721.85|5721.85|5721.35|176
1727283870000|2024-09-25 17:04:30|5722.35|5721.85|5722.22|5721.72|5722.6|5722.1|5722.1|5721.6|227
1727283880000|2024-09-25 17:04:40|5722.1|5721.6|5722.1|5721.6|5722.1|5721.6|5721.85|5721.35|150
1727283890000|2024-09-25 17:04:50|5721.85|5721.35|5721.35|5720.85|5721.85|5721.35|5721.35|5720.85|335
1727283900000|2024-09-25 17:05:00|5721.1|5720.6|5720.6|5720.1|5721.1|5720.6|5719.85|5719.35|821
1727283910000|2024-09-25 17:05:10|5720.47|5719.97|5720.85|5720.35|5720.85|5720.35|5720.35|5719.85|509
1727283920000|2024-09-25 17:05:20|5721.1|5720.6|5721.1|5720.6|5721.1|5720.6|5720.85|5720.35|190
1727283930000|2024-09-25 17:05:30|5721.35|5720.85|5721.1|5720.6|5721.35|5720.85|5720.85|5720.35|301
1727283940000|2024-09-25 17:05:40|5721.35|5720.85|5721.1|5720.6|5721.35|5720.85|5721.1|5720.6|63
1727283950000|2024-09-25 17:05:50|5721.22|5720.72|5721.35|5720.85|5721.35|5720.85|5721.1|5720.6|200
1727283960000|2024-09-25 17:06:00|5721.1|5720.6|5721.1|5720.6|5721.6|5721.1|5720.85|5720.35|240
1727283970000|2024-09-25 17:06:10|5720.97|5720.47|5721.35|5720.85|5721.35|5720.85|5720.85|5720.35|165
1727283980000|2024-09-25 17:06:20|5721.6|5721.1|5721.6|5721.1|5721.6|5721.1|5721.35|5720.85|93
1727283990000|2024-09-25 17:06:30|5721.35|5720.85|5722.6|5722.1|5722.6|5722.1|5721.35|5720.85|327
1727284000000|2024-09-25 17:06:40|5722.47|5721.97|5723.1|5722.6|5723.1|5722.6|5722.47|5721.97|350
1727284010000|2024-09-25 17:06:50|5723.35|5722.85|5723.6|5723.1|5723.6|5723.1|5723.1|5722.6|369
1727284020000|2024-09-25 17:07:00|5723.85|5723.35|5723.47|5722.97|5723.85|5723.35|5723.35|5722.85|361
1727284030000|2024-09-25 17:07:10|5723.35|5722.85|5724.1|5723.6|5724.1|5723.6|5723.35|5722.85|230
1727284040000|2024-09-25 17:07:20|5723.85|5723.35|5724.35|5723.85|5724.6|5724.1|5723.85|5723.35|474
1727284050000|2024-09-25 17:07:30|5724.47|5723.97|5724.85|5724.35|5725.1|5724.6|5724.35|5723.85|459
1727284060000|2024-09-25 17:07:40|5725.1|5724.6|5725.1|5724.6|5725.35|5724.85|5724.85|5724.35|316
1727284070000|2024-09-25 17:07:50|5724.97|5724.47|5724.35|5723.85|5724.97|5724.47|5724.35|5723.85|438
1727284080000|2024-09-25 17:08:00|5724.6|5724.1|5724.85|5724.35|5724.85|5724.35|5724.6|5724.1|262
1727284090000|2024-09-25 17:08:10|5724.6|5724.1|5724.1|5723.6|5724.85|5724.35|5724.1|5723.6|293
1727284100000|2024-09-25 17:08:20|5724.35|5723.85|5724.1|5723.6|5724.35|5723.85|5723.85|5723.35|116
1727284110000|2024-09-25 17:08:30|5723.85|5723.35|5722.85|5722.35|5723.85|5723.35|5722.85|5722.35|295
1727284120000|2024-09-25 17:08:40|5723.1|5722.6|5722.6|5722.1|5723.1|5722.6|5722.6|5722.1|520
1727284130000|2024-09-25 17:08:50|5722.85|5722.35|5722.85|5722.35|5723.1|5722.6|5722.6|5722.1|179
1727284140000|2024-09-25 17:09:00|5722.6|5722.1|5722.6|5722.1|5722.85|5722.35|5722.6|5722.1|154
1727284150000|2024-09-25 17:09:10|5722.35|5721.85|5721.97|5721.47|5722.35|5721.85|5721.6|5721.1|377
1727284160000|2024-09-25 17:09:20|5722.1|5721.6|5720.6|5720.1|5722.1|5721.6|5720.35|5719.85|590
1727284170000|2024-09-25 17:09:30|5720.35|5719.85|5720.6|5720.1|5720.85|5720.35|5720.35|5719.85|350
1727284180000|2024-09-25 17:09:40|5720.85|5720.35|5720.85|5720.35|5721.1|5720.6|5720.6|5720.1|267
1727284190000|2024-09-25 17:09:50|5720.6|5720.1|5721.6|5721.1|5721.6|5721.1|5720.6|5720.1|496
1727284200000|2024-09-25 17:10:00|5721.35|5720.85|5721.6|5721.1|5721.85|5721.35|5721.1|5720.6|341
1727284210000|2024-09-25 17:10:10|5721.35|5720.85|5721.35|5720.85|5721.35|5720.85|5721.1|5720.6|141
1727284220000|2024-09-25 17:10:20|5721.1|5720.6|5721.1|5720.6|5721.35|5720.85|5720.85|5720.35|339
1727284230000|2024-09-25 17:10:30|5720.97|5720.47|5721.1|5720.6|5721.1|5720.6|5720.85|5720.35|160
1727284240000|2024-09-25 17:10:40|5721.35|5720.85|5721.1|5720.6|5721.35|5720.85|5720.6|5720.1|382
1727284250000|2024-09-25 17:10:50|5720.85|5720.35|5720.1|5719.6|5720.85|5720.35|5719.35|5718.85|650
1727284260000|2024-09-25 17:11:00|5719.85|5719.35|5718.85|5718.35|5720.1|5719.6|5718.6|5718.1|594
1727284270000|2024-09-25 17:11:10|5719.1|5718.6|5719.6|5719.1|5719.6|5719.1|5719.1|5718.6|519
1727284280000|2024-09-25 17:11:20|5719.85|5719.35|5720.35|5719.85|5720.35|5719.85|5719.6|5719.1|343
1727284290000|2024-09-25 17:11:30|5720.6|5720.1|5720.1|5719.6|5720.6|5720.1|5719.85|5719.35|291
1727284300000|2024-09-25 17:11:40|5719.85|5719.35|5720.35|5719.85|5720.35|5719.85|5719.85|5719.35|149
1727284310000|2024-09-25 17:11:50|5720.6|5720.1|5720.6|5720.1|5720.85|5720.35|5720.35|5719.85|369
1727284320000|2024-09-25 17:12:00|5720.85|5720.35|5719.85|5719.35|5720.85|5720.35|5719.85|5719.35|241
1727284330000|2024-09-25 17:12:10|5720.35|5719.85|5720.1|5719.6|5720.35|5719.85|5720.1|5719.6|353
1727284340000|2024-09-25 17:12:20|5720.22|5719.72|5719.72|5719.22|5720.35|5719.85|5719.6|5719.1|291
1727284350000|2024-09-25 17:12:30|5719.85|5719.35|5720.35|5719.85|5720.6|5720.1|5719.6|5719.1|225
1727284360000|2024-09-25 17:12:40|5720.6|5720.1|5720.1|5719.6|5720.85|5720.35|5720.1|5719.6|183
1727284370000|2024-09-25 17:12:50|5720.22|5719.72|5720.35|5719.85|5720.35|5719.85|5720.1|5719.6|146
1727284380000|2024-09-25 17:13:00|5720.6|5720.1|5720.1|5719.6|5720.6|5720.1|5720.1|5719.6|264
1727284390000|2024-09-25 17:13:10|5720.35|5719.85|5721.1|5720.6|5721.35|5720.85|5720.35|5719.85|212
1727284400000|2024-09-25 17:13:20|5721.35|5720.85|5721.35|5720.85|5721.6|5721.1|5721.1|5720.6|561
1727284410000|2024-09-25 17:13:30|5721.1|5720.6|5720.85|5720.35|5721.1|5720.6|5720.6|5720.1|245
1727284420000|2024-09-25 17:13:40|5720.72|5720.22|5721.6|5721.1|5721.6|5721.1|5720.72|5720.22|140
1727284430000|2024-09-25 17:13:50|5721.72|5721.22|5721.6|5721.1|5721.85|5721.35|5721.35|5720.85|293
1727284440000|2024-09-25 17:14:00|5721.35|5720.85|5720.85|5720.35|5721.35|5720.85|5720.85|5720.35|215
1727284450000|2024-09-25 17:14:10|5720.6|5720.1|5720.35|5719.85|5720.6|5720.1|5720.22|5719.72|228
1727284460000|2024-09-25 17:14:20|5720.47|5719.97|5720.35|5719.85|5720.47|5719.97|5720.1|5719.6|144
1727284470000|2024-09-25 17:14:30|5720.22|5719.72|5720.35|5719.85|5720.35|5719.85|5720.22|5719.72|103
1727284480000|2024-09-25 17:14:40|5720.1|5719.6|5720.1|5719.6|5720.35|5719.85|5720.1|5719.6|122
1727284490000|2024-09-25 17:14:50|5720.35|5719.85|5720.6|5720.1|5720.6|5720.1|5720.35|5719.85|159
1727284500000|2024-09-25 17:15:00|5720.35|5719.85|5720.35|5719.85|5720.6|5720.1|5720.1|5719.6|186
1727284510000|2024-09-25 17:15:10|5720.6|5720.1|5720.35|5719.85|5720.85|5720.35|5720.35|5719.85|143
1727284520000|2024-09-25 17:15:20|5720.1|5719.6|5720.35|5719.85|5720.35|5719.85|5720.1|5719.6|188
1727284530000|2024-09-25 17:15:30|5720.47|5719.97|5720.1|5719.6|5720.47|5719.97|5720.1|5719.6|117
1727284540000|2024-09-25 17:15:40|5720.35|5719.85|5720.35|5719.85|5720.35|5719.85|5720.1|5719.6|160
1727284550000|2024-09-25 17:15:50|5720.22|5719.72|5720.6|5720.1|5720.85|5720.35|5720.1|5719.6|201
1727284560000|2024-09-25 17:16:00|5720.35|5719.85|5719.35|5718.85|5720.35|5719.85|5719.35|5718.85|522
1727284570000|2024-09-25 17:16:10|5719.6|5719.1|5719.85|5719.35|5719.85|5719.35|5719.35|5718.85|120
1727284580000|2024-09-25 17:16:20|5720.1|5719.6|5719.85|5719.35|5720.1|5719.6|5719.6|5719.1|166
1727284590000|2024-09-25 17:16:30|5719.6|5719.1|5720.1|5719.6|5720.1|5719.6|5719.6|5719.1|91
1727284600000|2024-09-25 17:16:40|5720.22|5719.72|5720.1|5719.6|5720.22|5719.72|5719.85|5719.35|120
1727284610000|2024-09-25 17:16:50|5720.6|5720.1|5721.35|5720.85|5721.35|5720.85|5720.6|5720.1|225
1727284620000|2024-09-25 17:17:00|5721.1|5720.6|5721.1|5720.6|5721.35|5720.85|5720.6|5720.1|223
1727284630000|2024-09-25 17:17:10|5721.35|5720.85|5721.22|5720.72|5721.6|5721.1|5721.1|5720.6|253
1727284640000|2024-09-25 17:17:20|5721.1|5720.6|5721.6|5721.1|5721.6|5721.1|5721.1|5720.6|246
1727284650000|2024-09-25 17:17:30|5721.85|5721.35|5722.35|5721.85|5722.35|5721.85|5721.85|5721.35|194
1727284660000|2024-09-25 17:17:40|5722.6|5722.1|5722.85|5722.35|5722.85|5722.35|5722.35|5721.85|183
1727284670000|2024-09-25 17:17:50|5723.1|5722.6|5722.85|5722.35|5723.1|5722.6|5722.6|5722.1|313
1727284680000|2024-09-25 17:18:00|5723.1|5722.6|5722.85|5722.35|5723.1|5722.6|5722.85|5722.35|295
1727284690000|2024-09-25 17:18:10|5723.1|5722.6|5722.85|5722.35|5723.35|5722.85|5722.85|5722.35|161
1727284700000|2024-09-25 17:18:20|5723.1|5722.6|5722.85|5722.35|5723.1|5722.6|5722.85|5722.35|95
1727284710000|2024-09-25 17:18:30|5722.72|5722.22|5721.85|5721.35|5722.85|5722.35|5721.85|5721.35|276
1727284720000|2024-09-25 17:18:40|5721.72|5721.22|5721.85|5721.35|5722.35|5721.85|5721.6|5721.1|261
1727284730000|2024-09-25 17:18:50|5722.1|5721.6|5722.22|5721.72|5722.22|5721.72|5722.1|5721.6|217
1727284740000|2024-09-25 17:19:00|5722.1|5721.6|5721.6|5721.1|5722.1|5721.6|5721.6|5721.1|102
1727284750000|2024-09-25 17:19:10|5721.47|5720.97|5721.35|5720.85|5721.85|5721.35|5721.35|5720.85|137
1727284760000|2024-09-25 17:19:20|5721.6|5721.1|5721.85|5721.35|5722.1|5721.6|5721.6|5721.1|157
1727284770000|2024-09-25 17:19:30|5721.72|5721.22|5721.85|5721.35|5721.85|5721.35|5721.72|5721.22|61
1727284780000|2024-09-25 17:19:40|5721.97|5721.47|5721.85|5721.35|5721.97|5721.47|5721.85|5721.35|101
1727284790000|2024-09-25 17:19:50|5722.1|5721.6|5721.85|5721.35|5722.22|5721.72|5721.85|5721.35|178
1727284800000|2024-09-25 17:20:00|5721.6|5721.1|5721.85|5721.35|5721.85|5721.35|5721.6|5721.1|189
1727284810000|2024-09-25 17:20:10|5721.6|5721.1|5721.6|5721.1|5721.72|5721.22|5721.1|5720.6|167
1727284820000|2024-09-25 17:20:20|5721.85|5721.35|5721.6|5721.1|5721.85|5721.35|5721.47|5720.97|168
1727284830000|2024-09-25 17:20:30|5721.85|5721.35|5721.85|5721.35|5721.85|5721.35|5721.85|5721.35|58
1727284840000|2024-09-25 17:20:40|5722.1|5721.6|5722.1|5721.6|5722.35|5721.85|5721.85|5721.35|110
1727284850000|2024-09-25 17:20:50|5721.97|5721.47|5721.85|5721.35|5722.1|5721.6|5721.85|5721.35|13
1727284860000|2024-09-25 17:21:00|5721.6|5721.1|5721.1|5720.6|5721.6|5721.1|5721.1|5720.6|154
1727284870000|2024-09-25 17:21:10|5721.35|5720.85|5721.6|5721.1|5721.6|5721.1|5721.1|5720.6|111
1727284880000|2024-09-25 17:21:20|5721.35|5720.85|5721.6|5721.1|5721.6|5721.1|5721.35|5720.85|162
1727284890000|2024-09-25 17:21:30|5721.85|5721.35|5721.6|5721.1|5721.85|5721.35|5721.6|5721.1|90
1727284900000|2024-09-25 17:21:40|5721.85|5721.35|5721.35|5720.85|5721.85|5721.35|5721.35|5720.85|98
1727284910000|2024-09-25 17:21:50|5721.6|5721.1|5721.85|5721.35|5722.1|5721.6|5721.6|5721.1|281
1727284920000|2024-09-25 17:22:00|5722.1|5721.6|5722.1|5721.6|5722.1|5721.6|5722.1|5721.6|146
1727284930000|2024-09-25 17:22:10|5721.85|5721.35|5721.6|5721.1|5721.85|5721.35|5721.1|5720.6|326
1727284940000|2024-09-25 17:22:20|5721.85|5721.35|5721.85|5721.35|5721.85|5721.35|5721.6|5721.1|209
1727284950000|2024-09-25 17:22:30|5721.72|5721.22|5721.35|5720.85|5721.85|5721.35|5721.35|5720.85|59
1727284960000|2024-09-25 17:22:40|5721.1|5720.6|5720.85|5720.35|5721.35|5720.85|5720.6|5720.1|265
1727284970000|2024-09-25 17:22:50|5720.72|5720.22|5720.6|5720.1|5720.85|5720.35|5720.6|5720.1|177
1727284980000|2024-09-25 17:23:00|5720.35|5719.85|5721.1|5720.6|5721.1|5720.6|5720.35|5719.85|143
1727284990000|2024-09-25 17:23:10|5721.35|5720.85|5721.1|5720.6|5721.35|5720.85|5720.85|5720.35|126
1727285000000|2024-09-25 17:23:20|5721.22|5720.72|5721.85|5721.35|5721.85|5721.35|5721.22|5720.72|89
1727285010000|2024-09-25 17:23:30|5721.6|5721.1|5721.6|5721.1|5721.6|5721.1|5721.35|5720.85|108
1727285020000|2024-09-25 17:23:40|5721.35|5720.85|5721.6|5721.1|5721.85|5721.35|5721.1|5720.6|237
1727285030000|2024-09-25 17:23:50|5721.85|5721.35|5721.6|5721.1|5721.85|5721.35|5721.35|5720.85|275
1727285040000|2024-09-25 17:24:00|5721.35|5720.85|5721.72|5721.22|5721.72|5721.22|5721.1|5720.6|140
1727285050000|2024-09-25 17:24:10|5721.6|5721.1|5721.85|5721.35|5722.35|5721.85|5721.6|5721.1|233
1727285060000|2024-09-25 17:24:20|5721.72|5721.22|5721.85|5721.35|5721.85|5721.35|5721.6|5721.1|78
1727285070000|2024-09-25 17:24:30|5721.72|5721.22|5720.6|5720.1|5721.72|5721.22|5720.6|5720.1|121
1727285080000|2024-09-25 17:24:40|5720.85|5720.35|5720.85|5720.35|5720.85|5720.35|5720.47|5719.97|99
1727285090000|2024-09-25 17:24:50|5721.1|5720.6|5720.85|5720.35|5721.1|5720.6|5720.85|5720.35|68
1727285100000|2024-09-25 17:25:00|5720.72|5720.22|5721.35|5720.85|5721.35|5720.85|5720.6|5720.1|128
1727285110000|2024-09-25 17:25:10|5721.47|5720.97|5721.35|5720.85|5721.47|5720.97|5721.35|5720.85|62
1727285120000|2024-09-25 17:25:20|5721.6|5721.1|5721.6|5721.1|5722.1|5721.6|5721.6|5721.1|227
1727285130000|2024-09-25 17:25:30|5721.85|5721.35|5721.6|5721.1|5721.85|5721.35|5721.47|5720.97|120
1727285140000|2024-09-25 17:25:40|5721.35|5720.85|5721.85|5721.35|5722.1|5721.6|5721.35|5720.85|96
1727285150000|2024-09-25 17:25:50|5721.97|5721.47|5721.6|5721.1|5721.97|5721.47|5721.47|5720.97|235
1727285160000|2024-09-25 17:26:00|5721.35|5720.85|5720.85|5720.35|5721.6|5721.1|5720.85|5720.35|407
1727285170000|2024-09-25 17:26:10|5720.6|5720.1|5720.85|5720.35|5720.85|5720.35|5720.35|5719.85|219
1727285180000|2024-09-25 17:26:20|5720.6|5720.1|5721.35|5720.85|5721.35|5720.85|5720.6|5720.1|122
1727285190000|2024-09-25 17:26:30|5721.1|5720.6|5721.35|5720.85|5721.35|5720.85|5721.1|5720.6|123
1727285200000|2024-09-25 17:26:40|5721.72|5721.22|5721.35|5720.85|5721.85|5721.35|5721.35|5720.85|185
1727285210000|2024-09-25 17:26:50|5721.22|5720.72|5721.35|5720.85|5721.6|5721.1|5721.1|5720.6|212
1727285220000|2024-09-25 17:27:00|5721.6|5721.1|5721.1|5720.6|5721.6|5721.1|5721.1|5720.6|176
1727285230000|2024-09-25 17:27:10|5720.85|5720.35|5720.85|5720.35|5721.1|5720.6|5720.85|5720.35|112
1727285240000|2024-09-25 17:27:20|5720.6|5720.1|5721.35|5720.85|5721.35|5720.85|5720.6|5720.1|152
1727285250000|2024-09-25 17:27:30|5721.22|5720.72|5721.35|5720.85|5721.35|5720.85|5721.1|5720.6|82
1727285260000|2024-09-25 17:27:40|5721.47|5720.97|5721.6|5721.1|5721.85|5721.35|5721.47|5720.97|118
1727285270000|2024-09-25 17:27:50|5721.35|5720.85|5721.35|5720.85|5722.1|5721.6|5721.35|5720.85|164
1727285280000|2024-09-25 17:28:00|5721.1|5720.6|5720.6|5720.1|5721.1|5720.6|5720.35|5719.85|175
1727285290000|2024-09-25 17:28:10|5720.35|5719.85|5720.85|5720.35|5720.85|5720.35|5720.35|5719.85|209
1727285300000|2024-09-25 17:28:20|5720.6|5720.1|5720.35|5719.85|5720.6|5720.1|5720.35|5719.85|107
1727285310000|2024-09-25 17:28:30|5720.1|5719.6|5720.85|5720.35|5720.85|5720.35|5720.1|5719.6|202
1727285320000|2024-09-25 17:28:40|5721.1|5720.6|5721.35|5720.85|5721.35|5720.85|5721.1|5720.6|119
1727285330000|2024-09-25 17:28:50|5721.1|5720.6|5721.35|5720.85|5722.1|5721.6|5721.1|5720.6|396
1727285340000|2024-09-25 17:29:00|5721.6|5721.1|5721.35|5720.85|5721.6|5721.1|5721.35|5720.85|216
1727285350000|2024-09-25 17:29:10|5721.1|5720.6|5721.1|5720.6|5721.35|5720.85|5720.97|5720.47|177
1727285360000|2024-09-25 17:29:20|5721.35|5720.85|5721.35|5720.85|5721.6|5721.1|5721.1|5720.6|127
1727285370000|2024-09-25 17:29:30|5721.6|5721.1|5721.1|5720.6|5721.85|5721.35|5721.1|5720.6|161
1727285380000|2024-09-25 17:29:40|5720.85|5720.35|5721.1|5720.6|5721.1|5720.6|5720.6|5720.1|115
1727285390000|2024-09-25 17:29:50|5721.35|5720.85|5720.35|5719.85|5721.35|5720.85|5720.35|5719.85|442
1727285400000|2024-09-25 17:30:00|5720.1|5719.6|5719.85|5719.35|5720.35|5719.85|5719.35|5718.85|813
1727285410000|2024-09-25 17:30:10|5719.6|5719.1|5720.35|5719.85|5720.35|5719.85|5719.6|5719.1|177
1727285420000|2024-09-25 17:30:20|5720.1|5719.6|5720.6|5720.1|5720.85|5720.35|5720.1|5719.6|177
1727285430000|2024-09-25 17:30:30|5720.72|5720.22|5721.35|5720.85|5721.35|5720.85|5720.6|5720.1|74
1727285440000|2024-09-25 17:30:40|5721.6|5721.1|5721.35|5720.85|5721.6|5721.1|5721.35|5720.85|247
1727285450000|2024-09-25 17:30:50|5721.22|5720.72|5721.35|5720.85|5721.85|5721.35|5721.22|5720.72|264
1727285460000|2024-09-25 17:31:00|5721.6|5721.1|5720.85|5720.35|5721.6|5721.1|5720.85|5720.35|161
1727285470000|2024-09-25 17:31:10|5721.1|5720.6|5720.85|5720.35|5721.1|5720.6|5720.6|5720.1|86
1727285480000|2024-09-25 17:31:20|5720.6|5720.1|5721.6|5721.1|5721.6|5721.1|5720.6|5720.1|330
1727285490000|2024-09-25 17:31:30|5721.35|5720.85|5721.35|5720.85|5721.6|5721.1|5721.35|5720.85|151
1727285500000|2024-09-25 17:31:40|5721.1|5720.6|5720.6|5720.1|5721.1|5720.6|5720.1|5719.6|258
1727285510000|2024-09-25 17:31:50|5720.35|5719.85|5720.1|5719.6|5720.35|5719.85|5719.85|5719.35|235
1727285520000|2024-09-25 17:32:00|5720.35|5719.85|5719.6|5719.1|5720.35|5719.85|5719.35|5718.85|409
1727285530000|2024-09-25 17:32:10|5719.85|5719.35|5719.35|5718.85|5719.85|5719.35|5719.1|5718.6|241
1727285540000|2024-09-25 17:32:20|5719.1|5718.6|5719.1|5718.6|5719.35|5718.85|5719.1|5718.6|409
1727285550000|2024-09-25 17:32:30|5719.35|5718.85|5718.85|5718.35|5719.35|5718.85|5718.85|5718.35|156
1727285560000|2024-09-25 17:32:40|5718.6|5718.1|5719.1|5718.6|5719.35|5718.85|5718.35|5717.85|404
1727285570000|2024-09-25 17:32:50|5719.35|5718.85|5719.35|5718.85|5719.6|5719.1|5719.35|5718.85|194
1727285580000|2024-09-25 17:33:00|5719.1|5718.6|5719.85|5719.35|5720.1|5719.6|5719.1|5718.6|243
1727285590000|2024-09-25 17:33:10|5719.6|5719.1|5719.85|5719.35|5719.85|5719.35|5719.6|5719.1|108
1727285600000|2024-09-25 17:33:20|5720.1|5719.6|5719.35|5718.85|5720.1|5719.6|5719.35|5718.85|256
1727285610000|2024-09-25 17:33:30|5719.1|5718.6|5719.1|5718.6|5719.6|5719.1|5718.85|5718.35|287
1727285620000|2024-09-25 17:33:40|5719.35|5718.85|5719.47|5718.97|5719.6|5719.1|5719.1|5718.6|142
1727285630000|2024-09-25 17:33:50|5719.6|5719.1|5719.1|5718.6|5719.6|5719.1|5719.1|5718.6|117
1727285640000|2024-09-25 17:34:00|5718.85|5718.35|5718.6|5718.1|5719.1|5718.6|5718.6|5718.1|184
1727285650000|2024-09-25 17:34:10|5718.85|5718.35|5719.1|5718.6|5719.35|5718.85|5718.6|5718.1|195
1727285660000|2024-09-25 17:34:20|5718.85|5718.35|5718.6|5718.1|5719.1|5718.6|5718.35|5717.85|186
1727285670000|2024-09-25 17:34:30|5718.1|5717.6|5717.6|5717.1|5718.1|5717.6|5717.35|5716.85|725
1727285680000|2024-09-25 17:34:40|5717.85|5717.35|5716.85|5716.35|5717.85|5717.35|5716.6|5716.1|477
1727285690000|2024-09-25 17:34:50|5717.1|5716.6|5717.1|5716.6|5717.1|5716.6|5716.85|5716.35|406
1727285700000|2024-09-25 17:35:00|5716.97|5716.47|5713.85|5713.35|5716.97|5716.47|5712.1|5711.6|5090
1727285710000|2024-09-25 17:35:10|5713.6|5713.1|5716.1|5715.6|5716.35|5715.85|5713.6|5713.1|2445
1727285720000|2024-09-25 17:35:20|5716.35|5715.85|5715.1|5714.6|5716.35|5715.85|5715.1|5714.6|835
1727285730000|2024-09-25 17:35:30|5715.35|5714.85|5715.35|5714.85|5715.6|5715.1|5714.6|5714.1|428
1727285740000|2024-09-25 17:35:40|5715.6|5715.1|5715.1|5714.6|5715.85|5715.35|5715.1|5714.6|321
1727285750000|2024-09-25 17:35:50|5715.35|5714.85|5715.85|5715.35|5716.1|5715.6|5715.35|5714.85|634
1727285760000|2024-09-25 17:36:00|5715.6|5715.1|5716.1|5715.6|5716.35|5715.85|5715.6|5715.1|402
1727285770000|2024-09-25 17:36:10|5716.35|5715.85|5717.85|5717.35|5717.85|5717.35|5716.35|5715.85|798
1727285780000|2024-09-25 17:36:20|5718.1|5717.6|5717.85|5717.35|5718.1|5717.6|5717.6|5717.1|532
1727285790000|2024-09-25 17:36:30|5718.1|5717.6|5717.85|5717.35|5718.35|5717.85|5717.6|5717.1|407
1727285800000|2024-09-25 17:36:40|5718.1|5717.6|5717.35|5716.85|5718.35|5717.85|5717.35|5716.85|413
1727285810000|2024-09-25 17:36:50|5717.6|5717.1|5717.6|5717.1|5717.85|5717.35|5717.6|5717.1|164
1727285820000|2024-09-25 17:37:00|5717.35|5716.85|5717.6|5717.1|5717.85|5717.35|5717.35|5716.85|173
1727285830000|2024-09-25 17:37:10|5717.85|5717.35|5717.35|5716.85|5717.85|5717.35|5717.35|5716.85|242
1727285840000|2024-09-25 17:37:20|5717.6|5717.1|5717.6|5717.1|5717.85|5717.35|5717.35|5716.85|224
1727285850000|2024-09-25 17:37:30|5717.85|5717.35|5719.35|5718.85|5719.35|5718.85|5717.35|5716.85|430
1727285860000|2024-09-25 17:37:40|5719.6|5719.1|5720.1|5719.6|5720.1|5719.6|5719.35|5718.85|574
1727285870000|2024-09-25 17:37:50|5719.85|5719.35|5719.85|5719.35|5720.35|5719.85|5719.72|5719.22|389
1727285880000|2024-09-25 17:38:00|5720.1|5719.6|5719.35|5718.85|5720.1|5719.6|5719.22|5718.72|309
1727285890000|2024-09-25 17:38:10|5719.6|5719.1|5719.6|5719.1|5719.85|5719.35|5719.47|5718.97|229
1727285900000|2024-09-25 17:38:20|5719.35|5718.85|5719.35|5718.85|5719.47|5718.97|5719.1|5718.6|246
1727285910000|2024-09-25 17:38:30|5719.6|5719.1|5719.6|5719.1|5719.6|5719.1|5719.35|5718.85|209
1727285920000|2024-09-25 17:38:40|5719.35|5718.85|5719.1|5718.6|5719.35|5718.85|5719.1|5718.6|244
1727285930000|2024-09-25 17:38:50|5719.35|5718.85|5719.1|5718.6|5719.35|5718.85|5719.1|5718.6|182
1727285940000|2024-09-25 17:39:00|5719.35|5718.85|5719.1|5718.6|5719.35|5718.85|5719.1|5718.6|144
1727285950000|2024-09-25 17:39:10|5719.35|5718.85|5719.35|5718.85|5719.35|5718.85|5719.1|5718.6|188
1727285960000|2024-09-25 17:39:20|5719.1|5718.6|5719.35|5718.85|5719.35|5718.85|5719.1|5718.6|172
1727285970000|2024-09-25 17:39:30|5719.6|5719.1|5719.1|5718.6|5719.6|5719.1|5718.85|5718.35|210
1727285980000|2024-09-25 17:39:40|5718.85|5718.35|5718.85|5718.35|5718.85|5718.35|5718.6|5718.1|204
1727285990000|2024-09-25 17:39:50|5718.6|5718.1|5718.85|5718.35|5719.1|5718.6|5718.6|5718.1|276
1727286000000|2024-09-25 17:40:00|5718.6|5718.1|5718.35|5717.85|5718.85|5718.35|5717.85|5717.35|458
1727286010000|2024-09-25 17:40:10|5718.1|5717.6|5717.6|5717.1|5718.1|5717.6|5717.6|5717.1|307
1727286020000|2024-09-25 17:40:20|5717.35|5716.85|5717.6|5717.1|5717.85|5717.35|5717.35|5716.85|309
1727286030000|2024-09-25 17:40:30|5717.35|5716.85|5717.6|5717.1|5717.6|5717.1|5717.35|5716.85|340
1727286040000|2024-09-25 17:40:40|5717.35|5716.85|5717.6|5717.1|5717.6|5717.1|5717.35|5716.85|157
1727286050000|2024-09-25 17:40:50|5717.35|5716.85|5717.1|5716.6|5717.6|5717.1|5717.1|5716.6|245
1727286060000|2024-09-25 17:41:00|5716.6|5716.1|5716.1|5715.6|5716.85|5716.35|5716.1|5715.6|850
1727286070000|2024-09-25 17:41:10|5715.85|5715.35|5716.1|5715.6|5716.35|5715.85|5715.85|5715.35|242
1727286080000|2024-09-25 17:41:20|5715.85|5715.35|5715.85|5715.35|5716.35|5715.85|5715.85|5715.35|218
1727286090000|2024-09-25 17:41:30|5715.6|5715.1|5715.6|5715.1|5715.85|5715.35|5715.6|5715.1|234
1727286100000|2024-09-25 17:41:40|5715.85|5715.35|5715.6|5715.1|5716.1|5715.6|5715.35|5714.85|325
1727286110000|2024-09-25 17:41:50|5715.35|5714.85|5716.35|5715.85|5716.35|5715.85|5715.1|5714.6|257
1727286120000|2024-09-25 17:42:00|5716.1|5715.6|5715.35|5714.85|5716.1|5715.6|5715.1|5714.6|301
1727286130000|2024-09-25 17:42:10|5715.1|5714.6|5715.35|5714.85|5715.35|5714.85|5714.85|5714.35|297
1727286140000|2024-09-25 17:42:20|5715.22|5714.72|5716.85|5716.35|5716.85|5716.35|5715.1|5714.6|334
1727286150000|2024-09-25 17:42:30|5716.6|5716.1|5716.1|5715.6|5716.6|5716.1|5715.85|5715.35|204
1727286160000|2024-09-25 17:42:40|5715.85|5715.35|5715.85|5715.35|5716.1|5715.6|5715.6|5715.1|222
1727286170000|2024-09-25 17:42:50|5715.6|5715.1|5715.85|5715.35|5715.85|5715.35|5715.6|5715.1|114
1727286180000|2024-09-25 17:43:00|5715.6|5715.1|5716.6|5716.1|5716.6|5716.1|5715.6|5715.1|214
1727286190000|2024-09-25 17:43:10|5716.85|5716.35|5716.85|5716.35|5717.6|5717.1|5716.85|5716.35|444
1727286200000|2024-09-25 17:43:20|5717.1|5716.6|5717.1|5716.6|5717.35|5716.85|5717.1|5716.6|130
1727286210000|2024-09-25 17:43:30|5716.85|5716.35|5716.35|5715.85|5716.85|5716.35|5716.1|5715.6|146
1727286220000|2024-09-25 17:43:40|5716.6|5716.1|5716.35|5715.85|5716.6|5716.1|5716.1|5715.6|201
1727286230000|2024-09-25 17:43:50|5716.47|5715.97|5716.6|5716.1|5716.85|5716.35|5716.47|5715.97|189
1727286240000|2024-09-25 17:44:00|5716.35|5715.85|5716.35|5715.85|5716.35|5715.85|5716.1|5715.6|121
1727286250000|2024-09-25 17:44:10|5716.6|5716.1|5717.1|5716.6|5717.35|5716.85|5716.6|5716.1|297
1727286260000|2024-09-25 17:44:20|5716.85|5716.35|5717.6|5717.1|5717.6|5717.1|5716.85|5716.35|348
1727286270000|2024-09-25 17:44:30|5717.35|5716.85|5717.85|5717.35|5717.85|5717.35|5717.35|5716.85|179
1727286280000|2024-09-25 17:44:40|5717.6|5717.1|5717.1|5716.6|5717.6|5717.1|5717.1|5716.6|239
1727286290000|2024-09-25 17:44:50|5716.85|5716.35|5716.35|5715.85|5717.35|5716.85|5716.35|5715.85|256
1727286300000|2024-09-25 17:45:00|5716.1|5715.6|5716.35|5715.85|5716.35|5715.85|5715.6|5715.1|338
1727286310000|2024-09-25 17:45:10|5716.6|5716.1|5716.1|5715.6|5716.6|5716.1|5715.85|5715.35|144
1727286320000|2024-09-25 17:45:20|5716.35|5715.85|5716.35|5715.85|5716.35|5715.85|5716.1|5715.6|115
1727286330000|2024-09-25 17:45:30|5716.6|5716.1|5716.1|5715.6|5716.6|5716.1|5716.1|5715.6|203
1727286340000|2024-09-25 17:45:40|5716.35|5715.85|5715.35|5714.85|5716.35|5715.85|5715.35|5714.85|291
1727286350000|2024-09-25 17:45:50|5715.6|5715.1|5715.85|5715.35|5715.85|5715.35|5715.35|5714.85|196
1727286360000|2024-09-25 17:46:00|5715.6|5715.1|5715.85|5715.35|5715.85|5715.35|5715.35|5714.85|173
1727286370000|2024-09-25 17:46:10|5715.6|5715.1|5715.85|5715.35|5715.85|5715.35|5715.6|5715.1|151
1727286380000|2024-09-25 17:46:20|5715.6|5715.1|5715.35|5714.85|5715.85|5715.35|5715.35|5714.85|122
1727286390000|2024-09-25 17:46:30|5715.6|5715.1|5714.6|5714.1|5715.6|5715.1|5714.6|5714.1|312
1727286400000|2024-09-25 17:46:40|5714.47|5713.97|5714.35|5713.85|5714.6|5714.1|5714.1|5713.6|335
1727286410000|2024-09-25 17:46:50|5714.1|5713.6|5714.1|5713.6|5714.35|5713.85|5713.85|5713.35|463
1727286420000|2024-09-25 17:47:00|5713.85|5713.35|5713.85|5713.35|5714.1|5713.6|5712.85|5712.35|894
1727286430000|2024-09-25 17:47:10|5713.6|5713.1|5713.1|5712.6|5713.85|5713.35|5712.6|5712.1|372
1727286440000|2024-09-25 17:47:20|5713.35|5712.85|5713.85|5713.35|5713.85|5713.35|5713.1|5712.6|380
1727286450000|2024-09-25 17:47:30|5713.6|5713.1|5713.6|5713.1|5713.85|5713.35|5713.6|5713.1|262
1727286460000|2024-09-25 17:47:40|5713.35|5712.85|5713.47|5712.97|5713.47|5712.97|5713.35|5712.85|174
1727286470000|2024-09-25 17:47:50|5713.35|5712.85|5713.85|5713.35|5713.85|5713.35|5713.1|5712.6|179
1727286480000|2024-09-25 17:48:00|5714.1|5713.6|5714.35|5713.85|5714.35|5713.85|5713.85|5713.35|392
1727286490000|2024-09-25 17:48:10|5714.1|5713.6|5714.85|5714.35|5715.1|5714.6|5714.1|5713.6|333
1727286500000|2024-09-25 17:48:20|5715.35|5714.85|5715.1|5714.6|5715.35|5714.85|5714.85|5714.35|357
1727286510000|2024-09-25 17:48:30|5715.6|5715.1|5715.6|5715.1|5715.85|5715.35|5715.6|5715.1|451
1727286520000|2024-09-25 17:48:40|5715.35|5714.85|5715.1|5714.6|5715.6|5715.1|5715.1|5714.6|280
1727286530000|2024-09-25 17:48:50|5715.35|5714.85|5715.1|5714.6|5715.85|5715.35|5715.1|5714.6|345
1727286540000|2024-09-25 17:49:00|5714.85|5714.35|5714.35|5713.85|5714.85|5714.35|5714.1|5713.6|227
1727286550000|2024-09-25 17:49:10|5714.1|5713.6|5713.85|5713.35|5714.22|5713.72|5713.6|5713.1|409
1727286560000|2024-09-25 17:49:20|5714.1|5713.6|5714.35|5713.85|5714.35|5713.85|5714.1|5713.6|167
1727286570000|2024-09-25 17:49:30|5714.1|5713.6|5714.1|5713.6|5714.35|5713.85|5713.85|5713.35|168
1727286580000|2024-09-25 17:49:40|5714.35|5713.85|5715.1|5714.6|5715.22|5714.72|5714.1|5713.6|273
1727286590000|2024-09-25 17:49:50|5715.22|5714.72|5715.6|5715.1|5715.85|5715.35|5715.22|5714.72|171
1727286600000|2024-09-25 17:50:00|5715.35|5714.85|5715.1|5714.6|5715.6|5715.1|5715.1|5714.6|266
1727286610000|2024-09-25 17:50:10|5715.35|5714.85|5715.1|5714.6|5715.6|5715.1|5715.1|5714.6|265
1727286620000|2024-09-25 17:50:20|5715.35|5714.85|5715.85|5715.35|5715.85|5715.35|5715.35|5714.85|323
1727286630000|2024-09-25 17:50:30|5715.6|5715.1|5717.1|5716.6|5717.1|5716.6|5715.6|5715.1|662
1727286640000|2024-09-25 17:50:40|5716.85|5716.35|5717.35|5716.85|5717.6|5717.1|5716.85|5716.35|260
1727286650000|2024-09-25 17:50:50|5717.6|5717.1|5718.35|5717.85|5718.35|5717.85|5717.6|5717.1|565
1727286660000|2024-09-25 17:51:00|5718.6|5718.1|5717.6|5717.1|5718.6|5718.1|5717.6|5717.1|440
1727286670000|2024-09-25 17:51:10|5717.85|5717.35|5718.1|5717.6|5718.35|5717.85|5717.6|5717.1|246
1727286680000|2024-09-25 17:51:20|5717.85|5717.35|5718.1|5717.6|5718.1|5717.6|5717.85|5717.35|168
1727286690000|2024-09-25 17:51:30|5717.85|5717.35|5718.1|5717.6|5718.1|5717.6|5717.85|5717.35|247
1727286700000|2024-09-25 17:51:40|5718.35|5717.85|5718.6|5718.1|5718.85|5718.35|5718.35|5717.85|280
1727286710000|2024-09-25 17:51:50|5718.85|5718.35|5718.85|5718.35|5719.1|5718.6|5718.85|5718.35|231
1727286720000|2024-09-25 17:52:00|5718.6|5718.1|5718.35|5717.85|5718.72|5718.22|5718.1|5717.6|307
1727286730000|2024-09-25 17:52:10|5718.22|5717.72|5718.6|5718.1|5718.6|5718.1|5718.1|5717.6|285
1727286740000|2024-09-25 17:52:20|5718.85|5718.35|5718.6|5718.1|5719.1|5718.6|5718.6|5718.1|418
1727286750000|2024-09-25 17:52:30|5718.85|5718.35|5718.6|5718.1|5718.85|5718.35|5718.6|5718.1|169
1727286760000|2024-09-25 17:52:40|5718.85|5718.35|5719.1|5718.6|5719.35|5718.85|5718.85|5718.35|322
1727286770000|2024-09-25 17:52:50|5718.85|5718.35|5719.1|5718.6|5719.1|5718.6|5718.85|5718.35|187
1727286780000|2024-09-25 17:53:00|5718.85|5718.35|5718.85|5718.35|5719.35|5718.85|5718.6|5718.1|400
1727286790000|2024-09-25 17:53:10|5719.1|5718.6|5719.6|5719.1|5720.1|5719.6|5719.1|5718.6|487
1727286800000|2024-09-25 17:53:20|5719.35|5718.85|5719.85|5719.35|5719.85|5719.35|5719.35|5718.85|347
1727286810000|2024-09-25 17:53:30|5719.72|5719.22|5719.6|5719.1|5719.72|5719.22|5719.35|5718.85|174
1727286820000|2024-09-25 17:53:40|5720.1|5719.6|5720.85|5720.35|5720.85|5720.35|5720.1|5719.6|450
1727286830000|2024-09-25 17:53:50|5721.35|5720.85|5721.1|5720.6|5721.6|5721.1|5720.85|5720.35|743
1727286840000|2024-09-25 17:54:00|5720.85|5720.35|5721.1|5720.6|5721.35|5720.85|5720.85|5720.35|587
1727286850000|2024-09-25 17:54:10|5721.35|5720.85|5721.1|5720.6|5721.6|5721.1|5721.1|5720.6|140
1727286860000|2024-09-25 17:54:20|5720.85|5720.35|5721.35|5720.85|5721.47|5720.97|5720.85|5720.35|214
1727286870000|2024-09-25 17:54:30|5721.85|5721.35|5722.1|5721.6|5722.35|5721.85|5721.6|5721.1|526
1727286880000|2024-09-25 17:54:40|5721.85|5721.35|5722.1|5721.6|5722.1|5721.6|5721.85|5721.35|349
1727286890000|2024-09-25 17:54:50|5722.35|5721.85|5722.6|5722.1|5722.85|5722.35|5722.35|5721.85|605
1727286900000|2024-09-25 17:55:00|5722.85|5722.35|5723.35|5722.85|5723.85|5723.35|5722.85|5722.35|854
1727286910000|2024-09-25 17:55:10|5723.1|5722.6|5722.85|5722.35|5723.35|5722.85|5722.85|5722.35|522
1727286920000|2024-09-25 17:55:20|5723.1|5722.6|5722.35|5721.85|5723.1|5722.6|5722.1|5721.6|623
1727286930000|2024-09-25 17:55:30|5722.6|5722.1|5722.85|5722.35|5722.85|5722.35|5722.1|5721.6|294
1727286940000|2024-09-25 17:55:40|5722.6|5722.1|5722.85|5722.35|5723.1|5722.6|5722.6|5722.1|244
1727286950000|2024-09-25 17:55:50|5723.1|5722.6|5723.1|5722.6|5723.1|5722.6|5722.6|5722.1|360
1727286960000|2024-09-25 17:56:00|5723.6|5723.1|5724.35|5723.85|5724.85|5724.35|5723.6|5723.1|953
1727286970000|2024-09-25 17:56:10|5724.47|5723.97|5724.1|5723.6|5724.6|5724.1|5723.85|5723.35|443
1727286980000|2024-09-25 17:56:20|5723.85|5723.35|5724.6|5724.1|5724.6|5724.1|5723.85|5723.35|655
1727286990000|2024-09-25 17:56:30|5724.35|5723.85|5724.6|5724.1|5724.6|5724.1|5724.35|5723.85|296
1727287000000|2024-09-25 17:56:40|5724.85|5724.35|5724.6|5724.1|5725.1|5724.6|5724.6|5724.1|508
1727287010000|2024-09-25 17:56:50|5724.85|5724.35|5724.85|5724.35|5725.1|5724.6|5724.35|5723.85|498
1727287020000|2024-09-25 17:57:00|5724.6|5724.1|5724.35|5723.85|5724.6|5724.1|5724.1|5723.6|400
1727287030000|2024-09-25 17:57:10|5724.22|5723.72|5724.1|5723.6|5724.6|5724.1|5723.85|5723.35|323
1727287040000|2024-09-25 17:57:20|5724.35|5723.85|5724.35|5723.85|5724.35|5723.85|5724.1|5723.6|170
1727287050000|2024-09-25 17:57:30|5724.1|5723.6|5723.6|5723.1|5724.1|5723.6|5723.6|5723.1|211
1727287060000|2024-09-25 17:57:40|5723.35|5722.85|5723.85|5723.35|5723.85|5723.35|5723.35|5722.85|295
1727287070000|2024-09-25 17:57:50|5724.1|5723.6|5724.35|5723.85|5724.6|5724.1|5723.85|5723.35|272
1727287080000|2024-09-25 17:58:00|5724.6|5724.1|5724.35|5723.85|5724.6|5724.1|5724.1|5723.6|202
1727287090000|2024-09-25 17:58:10|5724.6|5724.1|5724.6|5724.1|5724.6|5724.1|5724.35|5723.85|203
1727287100000|2024-09-25 17:58:20|5724.35|5723.85|5724.35|5723.85|5724.35|5723.85|5723.85|5723.35|369
1727287110000|2024-09-25 17:58:30|5724.1|5723.6|5724.35|5723.85|5724.35|5723.85|5724.1|5723.6|112
1727287120000|2024-09-25 17:58:40|5724.6|5724.1|5724.85|5724.35|5725.1|5724.6|5724.35|5723.85|260
1727287130000|2024-09-25 17:58:50|5725.1|5724.6|5724.72|5724.22|5725.1|5724.6|5724.6|5724.1|224
1727287140000|2024-09-25 17:59:00|5724.85|5724.35|5725.1|5724.6|5725.35|5724.85|5724.6|5724.1|319
1727287150000|2024-09-25 17:59:10|5725.35|5724.85|5725.1|5724.6|5725.35|5724.85|5724.85|5724.35|227
1727287160000|2024-09-25 17:59:20|5725.35|5724.85|5725.1|5724.6|5725.35|5724.85|5724.85|5724.35|333
1727287170000|2024-09-25 17:59:30|5725.35|5724.85|5725.35|5724.85|5725.35|5724.85|5725.22|5724.72|296
1727287180000|2024-09-25 17:59:40|5725.85|5725.35|5725.85|5725.35|5725.85|5725.35|5725.6|5725.1|529
1727287190000|2024-09-25 17:59:50|5726.1|5725.6|5725.85|5725.35|5726.35|5725.85|5725.6|5725.1|621
1727287200000|2024-09-25 18:00:00|5725.6|5725.1|5726.1|5725.6|5726.1|5725.6|5725.6|5725.1|685
1727287210000|2024-09-25 18:00:10|5725.85|5725.35|5726.85|5726.35|5726.85|5726.35|5725.85|5725.35|913
1727287220000|2024-09-25 18:00:20|5726.6|5726.1|5726.1|5725.6|5726.6|5726.1|5726.1|5725.6|478
1727287230000|2024-09-25 18:00:30|5725.85|5725.35|5725.6|5725.1|5725.85|5725.35|5725.35|5724.85|540
1727287240000|2024-09-25 18:00:40|5725.85|5725.35|5725.35|5724.85|5725.85|5725.35|5725.1|5724.6|553
1727287250000|2024-09-25 18:00:50|5725.1|5724.6|5725.1|5724.6|5725.35|5724.85|5725.1|5724.6|401
1727287260000|2024-09-25 18:01:00|5725.35|5724.85|5725.1|5724.6|5725.6|5725.1|5724.85|5724.35|277
1727287270000|2024-09-25 18:01:10|5725.35|5724.85|5725.6|5725.1|5725.6|5725.1|5725.1|5724.6|132
1727287280000|2024-09-25 18:01:20|5725.35|5724.85|5724.6|5724.1|5725.35|5724.85|5724.6|5724.1|242
1727287290000|2024-09-25 18:01:30|5724.47|5723.97|5723.6|5723.1|5724.47|5723.97|5723.1|5722.6|1099
1727287300000|2024-09-25 18:01:40|5723.85|5723.35|5724.35|5723.85|5724.35|5723.85|5723.85|5723.35|239
1727287310000|2024-09-25 18:01:50|5724.1|5723.6|5724.1|5723.6|5724.35|5723.85|5724.1|5723.6|154
1727287320000|2024-09-25 18:02:00|5724.35|5723.85|5724.1|5723.6|5724.35|5723.85|5723.85|5723.35|218
1727287330000|2024-09-25 18:02:10|5723.85|5723.35|5723.85|5723.35|5723.85|5723.35|5723.6|5723.1|231
1727287340000|2024-09-25 18:02:20|5723.6|5723.1|5724.35|5723.85|5724.35|5723.85|5723.6|5723.1|121
1727287350000|2024-09-25 18:02:30|5724.1|5723.6|5724.1|5723.6|5724.35|5723.85|5724.1|5723.6|273
1727287360000|2024-09-25 18:02:40|5723.85|5723.35|5723.6|5723.1|5723.85|5723.35|5723.1|5722.6|337
1727287370000|2024-09-25 18:02:50|5723.85|5723.35|5723.85|5723.35|5723.85|5723.35|5723.6|5723.1|83
1727287380000|2024-09-25 18:03:00|5723.72|5723.22|5723.1|5722.6|5723.85|5723.35|5723.1|5722.6|236
1727287390000|2024-09-25 18:03:10|5723.35|5722.85|5722.6|5722.1|5723.35|5722.85|5722.35|5721.85|437
1727287400000|2024-09-25 18:03:20|5722.72|5722.22|5723.1|5722.6|5723.35|5722.85|5722.6|5722.1|173
1727287410000|2024-09-25 18:03:30|5723.35|5722.85|5723.35|5722.85|5723.6|5723.1|5723.35|5722.85|270
1727287420000|2024-09-25 18:03:40|5723.6|5723.1|5723.35|5722.85|5723.6|5723.1|5723.1|5722.6|281
1727287430000|2024-09-25 18:03:50|5723.6|5723.1|5723.35|5722.85|5723.6|5723.1|5723.35|5722.85|87
1727287440000|2024-09-25 18:04:00|5723.6|5723.1|5723.97|5723.47|5724.35|5723.85|5723.6|5723.1|473
1727287450000|2024-09-25 18:04:10|5723.85|5723.35|5724.1|5723.6|5724.35|5723.85|5723.85|5723.35|222
1727287460000|2024-09-25 18:04:20|5724.35|5723.85|5724.1|5723.6|5724.35|5723.85|5724.1|5723.6|274
1727287470000|2024-09-25 18:04:30|5723.85|5723.35|5724.1|5723.6|5724.1|5723.6|5723.6|5723.1|174
1727287480000|2024-09-25 18:04:40|5723.85|5723.35|5723.6|5723.1|5724.1|5723.6|5723.6|5723.1|71
1727287490000|2024-09-25 18:04:50|5723.72|5723.22|5723.6|5723.1|5723.85|5723.35|5723.6|5723.1|77
1727287500000|2024-09-25 18:05:00|5723.47|5722.97|5723.35|5722.85|5723.6|5723.1|5723.35|5722.85|193
1727287510000|2024-09-25 18:05:10|5723.1|5722.6|5723.1|5722.6|5723.35|5722.85|5723.1|5722.6|137
1727287520000|2024-09-25 18:05:20|5723.35|5722.85|5723.35|5722.85|5723.35|5722.85|5723.22|5722.72|46
1727287530000|2024-09-25 18:05:30|5723.1|5722.6|5722.85|5722.35|5723.1|5722.6|5722.85|5722.35|153
1727287540000|2024-09-25 18:05:40|5722.6|5722.1|5722.6|5722.1|5722.6|5722.1|5722.35|5721.85|224
1727287550000|2024-09-25 18:05:50|5722.85|5722.35|5723.1|5722.6|5723.1|5722.6|5722.72|5722.22|129
1727287560000|2024-09-25 18:06:00|5723.35|5722.85|5723.1|5722.6|5723.35|5722.85|5722.97|5722.47|204
1727287570000|2024-09-25 18:06:10|5723.35|5722.85|5723.47|5722.97|5723.6|5723.1|5723.22|5722.72|140
1727287580000|2024-09-25 18:06:20|5723.6|5723.1|5723.6|5723.1|5723.6|5723.1|5723.35|5722.85|101
1727287590000|2024-09-25 18:06:30|5723.35|5722.85|5723.6|5723.1|5723.85|5723.35|5723.35|5722.85|112
1727287600000|2024-09-25 18:06:40|5723.85|5723.35|5724.35|5723.85|5724.35|5723.85|5723.85|5723.35|233
1727287610000|2024-09-25 18:06:50|5724.6|5724.1|5724.1|5723.6|5724.6|5724.1|5724.1|5723.6|151
1727287620000|2024-09-25 18:07:00|5723.85|5723.35|5723.1|5722.6|5723.97|5723.47|5723.1|5722.6|168
1727287630000|2024-09-25 18:07:10|5722.85|5722.35|5722.85|5722.35|5722.85|5722.35|5722.6|5722.1|201
1727287640000|2024-09-25 18:07:20|5723.1|5722.6|5722.85|5722.35|5723.1|5722.6|5722.85|5722.35|102
1727287650000|2024-09-25 18:07:30|5722.6|5722.1|5722.85|5722.35|5723.1|5722.6|5722.6|5722.1|122
1727287660000|2024-09-25 18:07:40|5722.97|5722.47|5723.35|5722.85|5723.35|5722.85|5722.85|5722.35|115
1727287670000|2024-09-25 18:07:50|5723.1|5722.6|5723.35|5722.85|5723.35|5722.85|5723.1|5722.6|60
1727287680000|2024-09-25 18:08:00|5723.22|5722.72|5722.1|5721.6|5723.22|5722.72|5722.1|5721.6|463
1727287690000|2024-09-25 18:08:10|5722.35|5721.85|5721.85|5721.35|5722.6|5722.1|5721.35|5720.85|978
1727287700000|2024-09-25 18:08:20|5721.6|5721.1|5719.6|5719.1|5721.6|5721.1|5719.6|5719.1|858
1727287710000|2024-09-25 18:08:30|5719.1|5718.6|5720.85|5720.35|5720.85|5720.35|5719.1|5718.6|534
1727287720000|2024-09-25 18:08:40|5720.6|5720.1|5720.6|5720.1|5720.72|5720.22|5720.1|5719.6|403
1727287730000|2024-09-25 18:08:50|5720.47|5719.97|5719.85|5719.35|5720.47|5719.97|5719.85|5719.35|205
1727287740000|2024-09-25 18:09:00|5719.6|5719.1|5720.6|5720.1|5720.6|5720.1|5719.6|5719.1|325
1727287750000|2024-09-25 18:09:10|5720.85|5720.35|5720.72|5720.22|5720.85|5720.35|5720.6|5720.1|340
1727287760000|2024-09-25 18:09:20|5720.85|5720.35|5720.35|5719.85|5720.85|5720.35|5720.35|5719.85|306
1727287770000|2024-09-25 18:09:30|5720.6|5720.1|5720.6|5720.1|5721.1|5720.6|5720.6|5720.1|202
1727287780000|2024-09-25 18:09:40|5720.85|5720.35|5720.85|5720.35|5721.1|5720.6|5720.85|5720.35|73
1727287790000|2024-09-25 18:09:50|5720.6|5720.1|5720.85|5720.35|5720.85|5720.35|5720.6|5720.1|65
1727287800000|2024-09-25 18:10:00|5720.6|5720.1|5720.85|5720.35|5721.1|5720.6|5720.6|5720.1|168
1727287810000|2024-09-25 18:10:10|5720.6|5720.1|5720.6|5720.1|5721.1|5720.6|5720.6|5720.1|250
1727287820000|2024-09-25 18:10:20|5720.35|5719.85|5720.6|5720.1|5720.85|5720.35|5720.35|5719.85|166
1727287830000|2024-09-25 18:10:30|5720.85|5720.35|5720.35|5719.85|5720.85|5720.35|5719.85|5719.35|222
1727287840000|2024-09-25 18:10:40|5720.6|5720.1|5720.6|5720.1|5720.6|5720.1|5720.6|5720.1|89
1727287850000|2024-09-25 18:10:50|5720.35|5719.85|5720.85|5720.35|5720.85|5720.35|5720.1|5719.6|107
1727287860000|2024-09-25 18:11:00|5720.6|5720.1|5720.85|5720.35|5720.85|5720.35|5720.6|5720.1|147
1727287870000|2024-09-25 18:11:10|5721.1|5720.6|5721.35|5720.85|5721.35|5720.85|5721.1|5720.6|224
1727287880000|2024-09-25 18:11:20|5721.22|5720.72|5720.1|5719.6|5721.35|5720.85|5720.1|5719.6|179
1727287890000|2024-09-25 18:11:30|5719.6|5719.1|5720.1|5719.6|5720.1|5719.6|5719.6|5719.1|280
1727287900000|2024-09-25 18:11:40|5719.85|5719.35|5720.22|5719.72|5720.35|5719.85|5719.85|5719.35|126
1727287910000|2024-09-25 18:11:50|5720.35|5719.85|5720.6|5720.1|5720.85|5720.35|5720.22|5719.72|112
1727287920000|2024-09-25 18:12:00|5720.35|5719.85|5720.6|5720.1|5720.6|5720.1|5720.1|5719.6|143
1727287930000|2024-09-25 18:12:10|5720.22|5719.72|5720.35|5719.85|5720.85|5720.35|5720.1|5719.6|310
1727287940000|2024-09-25 18:12:20|5720.22|5719.72|5720.1|5719.6|5720.35|5719.85|5720.1|5719.6|131
1727287950000|2024-09-25 18:12:30|5720.22|5719.72|5720.35|5719.85|5720.35|5719.85|5720.1|5719.6|146
1727287960000|2024-09-25 18:12:40|5720.6|5720.1|5720.85|5720.35|5721.1|5720.6|5720.6|5720.1|119
1727287970000|2024-09-25 18:12:50|5720.35|5719.85|5720.6|5720.1|5720.6|5720.1|5720.35|5719.85|95
1727287980000|2024-09-25 18:13:00|5720.35|5719.85|5720.35|5719.85|5720.35|5719.85|5720.1|5719.6|123
1727287990000|2024-09-25 18:13:10|5720.22|5719.72|5720.6|5720.1|5720.6|5720.1|5720.1|5719.6|167
1727288000000|2024-09-25 18:13:20|5720.35|5719.85|5720.1|5719.6|5720.35|5719.85|5720.1|5719.6|38
1727288010000|2024-09-25 18:13:30|5720.22|5719.72|5720.6|5720.1|5720.6|5720.1|5720.22|5719.72|101
1727288020000|2024-09-25 18:13:40|5720.1|5719.6|5720.1|5719.6|5720.1|5719.6|5719.85|5719.35|151
1727288030000|2024-09-25 18:13:50|5719.85|5719.35|5719.85|5719.35|5720.1|5719.6|5719.6|5719.1|304
1727288040000|2024-09-25 18:14:00|5719.6|5719.1|5718.35|5717.85|5719.85|5719.35|5717.85|5717.35|961
1727288050000|2024-09-25 18:14:10|5718.6|5718.1|5718.6|5718.1|5718.85|5718.35|5718.35|5717.85|361
1727288060000|2024-09-25 18:14:20|5718.85|5718.35|5718.85|5718.35|5719.1|5718.6|5718.85|5718.35|146
1727288070000|2024-09-25 18:14:30|5719.1|5718.6|5717.85|5717.35|5719.35|5718.85|5717.85|5717.35|334
1727288080000|2024-09-25 18:14:40|5718.1|5717.6|5717.1|5716.6|5718.85|5718.35|5716.6|5716.1|885
1727288090000|2024-09-25 18:14:50|5717.35|5716.85|5717.35|5716.85|5717.6|5717.1|5717.1|5716.6|518
1727288100000|2024-09-25 18:15:00|5717.1|5716.6|5713.85|5713.35|5717.6|5717.1|5713.1|5712.6|1951
1727288110000|2024-09-25 18:15:10|5713.6|5713.1|5716.35|5715.85|5716.35|5715.85|5713.35|5712.85|2139
1727288120000|2024-09-25 18:15:20|5716.1|5715.6|5717.35|5716.85|5717.35|5716.85|5716.1|5715.6|556
1727288130000|2024-09-25 18:15:30|5717.1|5716.6|5717.1|5716.6|5717.35|5716.85|5716.85|5716.35|422
1727288140000|2024-09-25 18:15:40|5717.35|5716.85|5717.6|5717.1|5717.85|5717.35|5717.35|5716.85|358
1727288150000|2024-09-25 18:15:50|5717.85|5717.35|5718.6|5718.1|5718.6|5718.1|5717.85|5717.35|359
1727288160000|2024-09-25 18:16:00|5718.85|5718.35|5718.85|5718.35|5718.85|5718.35|5718.6|5718.1|336
1727288170000|2024-09-25 18:16:10|5719.1|5718.6|5718.85|5718.35|5719.35|5718.85|5718.85|5718.35|290
1727288180000|2024-09-25 18:16:20|5718.6|5718.1|5716.85|5716.35|5718.6|5718.1|5716.85|5716.35|484
1727288190000|2024-09-25 18:16:30|5716.6|5716.1|5716.6|5716.1|5716.6|5716.1|5716.1|5715.6|419
1727288200000|2024-09-25 18:16:40|5716.35|5715.85|5717.85|5717.35|5717.85|5717.35|5716.35|5715.85|370
1727288210000|2024-09-25 18:16:50|5718.1|5717.6|5717.85|5717.35|5718.1|5717.6|5717.6|5717.1|280
1727288220000|2024-09-25 18:17:00|5717.6|5717.1|5718.35|5717.85|5718.6|5718.1|5717.6|5717.1|130
1727288230000|2024-09-25 18:17:10|5718.1|5717.6|5718.6|5718.1|5718.85|5718.35|5718.1|5717.6|164
1727288240000|2024-09-25 18:17:20|5718.85|5718.35|5719.6|5719.1|5719.6|5719.1|5718.85|5718.35|347
1727288250000|2024-09-25 18:17:30|5719.35|5718.85|5719.35|5718.85|5719.35|5718.85|5718.97|5718.47|175
1727288260000|2024-09-25 18:17:40|5719.6|5719.1|5719.35|5718.85|5719.6|5719.1|5719.1|5718.6|290
1727288270000|2024-09-25 18:17:50|5719.1|5718.6|5719.35|5718.85|5719.35|5718.85|5719.1|5718.6|107
1727288280000|2024-09-25 18:18:00|5719.22|5718.72|5719.35|5718.85|5719.6|5719.1|5719.1|5718.6|168
1727288290000|2024-09-25 18:18:10|5719.6|5719.1|5719.47|5718.97|5719.6|5719.1|5719.35|5718.85|73
1727288300000|2024-09-25 18:18:20|5719.6|5719.1|5719.6|5719.1|5719.6|5719.1|5719.35|5718.85|133
1727288310000|2024-09-25 18:18:30|5719.35|5718.85|5719.35|5718.85|5719.85|5719.35|5719.35|5718.85|345
1727288320000|2024-09-25 18:18:40|5719.6|5719.1|5719.85|5719.35|5719.85|5719.35|5719.35|5718.85|158
1727288330000|2024-09-25 18:18:50|5719.6|5719.1|5720.1|5719.6|5720.35|5719.85|5719.6|5719.1|370
1727288340000|2024-09-25 18:19:00|5719.85|5719.35|5719.35|5718.85|5719.85|5719.35|5719.35|5718.85|155
1727288350000|2024-09-25 18:19:10|5719.47|5718.97|5719.6|5719.1|5719.6|5719.1|5719.35|5718.85|115
1727288360000|2024-09-25 18:19:20|5719.35|5718.85|5719.85|5719.35|5719.85|5719.35|5719.35|5718.85|136
1727288370000|2024-09-25 18:19:30|5719.6|5719.1|5720.1|5719.6|5720.35|5719.85|5719.6|5719.1|156
1727288380000|2024-09-25 18:19:40|5719.97|5719.47|5719.6|5719.1|5720.1|5719.6|5719.6|5719.1|204
1727288390000|2024-09-25 18:19:50|5719.35|5718.85|5719.6|5719.1|5719.6|5719.1|5719.35|5718.85|147
1727288400000|2024-09-25 18:20:00|5719.35|5718.85|5719.1|5718.6|5719.47|5718.97|5718.6|5718.1|454
1727288410000|2024-09-25 18:20:10|||||||||67
1727288420000|2024-09-25 18:20:20|5719.35|5718.85|5719.35|5718.85|5719.35|5718.85|5719.1|5718.6|133
1727288430000|2024-09-25 18:20:30|5719.22|5718.72|5718.85|5718.35|5719.35|5718.85|5718.85|5718.35|89
1727288440000|2024-09-25 18:20:40|5719.1|5718.6|5719.1|5718.6|5719.1|5718.6|5718.85|5718.35|90
1727288450000|2024-09-25 18:20:50|5718.85|5718.35|5719.6|5719.1|5719.6|5719.1|5718.85|5718.35|91
1727288460000|2024-09-25 18:21:00|5719.35|5718.85|5719.35|5718.85|5719.6|5719.1|5719.35|5718.85|88
1727288470000|2024-09-25 18:21:10|5719.22|5718.72|5719.6|5719.1|5719.6|5719.1|5719.22|5718.72|55
1727288480000|2024-09-25 18:21:20|5719.47|5718.97|5719.35|5718.85|5720.1|5719.6|5719.35|5718.85|290
1727288490000|2024-09-25 18:21:30|5719.1|5718.6|5719.6|5719.1|5719.6|5719.1|5719.1|5718.6|117
1727288500000|2024-09-25 18:21:40|5719.85|5719.35|5719.85|5719.35|5719.85|5719.35|5719.85|5719.35|149
1727288510000|2024-09-25 18:21:50|5719.97|5719.47|5720.35|5719.85|5720.35|5719.85|5719.97|5719.47|169
1727288520000|2024-09-25 18:22:00|5720.47|5719.97|5720.35|5719.85|5720.47|5719.97|5720.35|5719.85|243
1727288530000|2024-09-25 18:22:10|5720.47|5719.97|5720.35|5719.85|5720.6|5720.1|5720.1|5719.6|123
1727288540000|2024-09-25 18:22:20|5720.6|5720.1|5720.1|5719.6|5720.6|5720.1|5720.1|5719.6|231
1727288550000|2024-09-25 18:22:30|5719.85|5719.35|5719.35|5718.85|5719.85|5719.35|5719.1|5718.6|326
1727288560000|2024-09-25 18:22:40|5719.1|5718.6|5719.1|5718.6|5719.35|5718.85|5718.85|5718.35|129
1727288570000|2024-09-25 18:22:50|5719.35|5718.85|5719.1|5718.6|5719.35|5718.85|5718.85|5718.35|113
1727288580000|2024-09-25 18:23:00|5718.85|5718.35|5718.85|5718.35|5719.1|5718.6|5718.85|5718.35|97
1727288590000|2024-09-25 18:23:10|5719.1|5718.6|5718.85|5718.35|5719.1|5718.6|5718.85|5718.35|185
1727288600000|2024-09-25 18:23:20|5719.1|5718.6|5719.1|5718.6|5719.35|5718.85|5718.85|5718.35|66
1727288610000|2024-09-25 18:23:30|5719.35|5718.85|5719.6|5719.1|5719.6|5719.1|5719.35|5718.85|68
1727288620000|2024-09-25 18:23:40|5719.35|5718.85|5719.35|5718.85|5719.6|5719.1|5719.35|5718.85|102
1727288630000|2024-09-25 18:23:50|5719.6|5719.1|5719.85|5719.35|5720.1|5719.6|5719.6|5719.1|60
1727288640000|2024-09-25 18:24:00|5720.1|5719.6|5720.85|5720.35|5720.85|5720.35|5720.1|5719.6|363
1727288650000|2024-09-25 18:24:10|5720.72|5720.22|5720.6|5720.1|5720.85|5720.35|5720.6|5720.1|161
1727288660000|2024-09-25 18:24:20|5720.35|5719.85|5720.1|5719.6|5720.35|5719.85|5720.1|5719.6|169
1727288670000|2024-09-25 18:24:30|5720.35|5719.85|5720.6|5720.1|5720.85|5720.35|5720.22|5719.72|208
1727288680000|2024-09-25 18:24:40|5720.35|5719.85|5720.35|5719.85|5720.35|5719.85|5720.35|5719.85|99
1727288690000|2024-09-25 18:24:50|5720.47|5719.97|5720.35|5719.85|5720.47|5719.97|5720.35|5719.85|61
1727288700000|2024-09-25 18:25:00|5720.47|5719.97|5720.35|5719.85|5720.47|5719.97|5720.22|5719.72|150
1727288710000|2024-09-25 18:25:10|5720.6|5720.1|5720.6|5720.1|5720.85|5720.35|5720.6|5720.1|238
1727288720000|2024-09-25 18:25:20|5720.85|5720.35|5720.85|5720.35|5721.1|5720.6|5720.85|5720.35|149
1727288730000|2024-09-25 18:25:30|5721.1|5720.6|5721.6|5721.1|5722.1|5721.6|5720.97|5720.47|824
1727288740000|2024-09-25 18:25:40|||||||||249
1727288750000|2024-09-25 18:25:50|5721.35|5720.85|5721.35|5720.85|5721.35|5720.85|5721.35|5720.85|189
1727288760000|2024-09-25 18:26:00|5721.6|5721.1|5722.1|5721.6|5722.1|5721.6|5721.35|5720.85|568
1727288770000|2024-09-25 18:26:10|5722.35|5721.85|5722.35|5721.85|5722.6|5722.1|5722.35|5721.85|212
1727288780000|2024-09-25 18:26:20|5722.1|5721.6|5722.6|5722.1|5722.6|5722.1|5722.1|5721.6|337
1727288790000|2024-09-25 18:26:30|5722.35|5721.85|5722.35|5721.85|5722.6|5722.1|5722.35|5721.85|204
1727288800000|2024-09-25 18:26:40|5722.6|5722.1|5722.35|5721.85|5722.85|5722.35|5722.35|5721.85|268
1727288810000|2024-09-25 18:26:50|5722.6|5722.1|5722.35|5721.85|5722.6|5722.1|5722.35|5721.85|80
1727288820000|2024-09-25 18:27:00|5722.6|5722.1|5722.35|5721.85|5722.6|5722.1|5722.35|5721.85|157
1727288830000|2024-09-25 18:27:10|5722.1|5721.6|5722.1|5721.6|5722.35|5721.85|5721.85|5721.35|431
1727288840000|2024-09-25 18:27:20|5722.22|5721.72|5722.1|5721.6|5722.35|5721.85|5721.85|5721.35|129
1727288850000|2024-09-25 18:27:30|5721.85|5721.35|5722.35|5721.85|5722.35|5721.85|5721.85|5721.35|162
1727288860000|2024-09-25 18:27:40|5722.6|5722.1|5722.85|5722.35|5722.85|5722.35|5722.6|5722.1|120
1727288870000|2024-09-25 18:27:50|5723.1|5722.6|5723.1|5722.6|5723.1|5722.6|5722.85|5722.35|504
1727288880000|2024-09-25 18:28:00|5723.35|5722.85|5723.35|5722.85|5723.6|5723.1|5723.1|5722.6|409
1727288890000|2024-09-25 18:28:10|5723.6|5723.1|5723.85|5723.35|5723.85|5723.35|5723.35|5722.85|470
1727288900000|2024-09-25 18:28:20|5723.6|5723.1|5723.6|5723.1|5723.6|5723.1|5723.35|5722.85|159
1727288910000|2024-09-25 18:28:30|||||||||25
1727288920000|2024-09-25 18:28:40|5723.35|5722.85|5723.35|5722.85|5723.6|5723.1|5723.35|5722.85|115
1727288930000|2024-09-25 18:28:50|5723.1|5722.6|5723.35|5722.85|5723.35|5722.85|5723.1|5722.6|221
1727288940000|2024-09-25 18:29:00|5723.1|5722.6|5722.85|5722.35|5723.1|5722.6|5722.85|5722.35|133
1727288950000|2024-09-25 18:29:10|5723.1|5722.6|5723.1|5722.6|5723.1|5722.6|5722.85|5722.35|147
1727288960000|2024-09-25 18:29:20|5723.35|5722.85|5723.6|5723.1|5723.6|5723.1|5723.1|5722.6|255
1727288970000|2024-09-25 18:29:30|5723.47|5722.97|5723.35|5722.85|5723.47|5722.97|5723.35|5722.85|45
1727288980000|2024-09-25 18:29:40|5723.6|5723.1|5723.85|5723.35|5724.1|5723.6|5723.6|5723.1|118
1727288990000|2024-09-25 18:29:50|5724.1|5723.6|5725.1|5724.6|5725.1|5724.6|5724.1|5723.6|470
1727289000000|2024-09-25 18:30:00|5724.85|5724.35|5724.35|5723.85|5724.85|5724.35|5724.35|5723.85|271
1727289010000|2024-09-25 18:30:10|5724.1|5723.6|5724.1|5723.6|5724.35|5723.85|5724.1|5723.6|157
1727289020000|2024-09-25 18:30:20|5723.85|5723.35|5724.35|5723.85|5724.35|5723.85|5723.85|5723.35|340
1727289030000|2024-09-25 18:30:30|5724.22|5723.72|5724.1|5723.6|5724.35|5723.85|5723.85|5723.35|275
1727289040000|2024-09-25 18:30:40|||||||||16
1727289050000|2024-09-25 18:30:50|5723.85|5723.35|5724.6|5724.1|5724.6|5724.1|5723.85|5723.35|254
1727289060000|2024-09-25 18:31:00|5724.35|5723.85|5724.35|5723.85|5724.6|5724.1|5724.35|5723.85|244
1727289070000|2024-09-25 18:31:10|5724.1|5723.6|5723.35|5722.85|5724.1|5723.6|5723.1|5722.6|416
1727289080000|2024-09-25 18:31:20|5723.6|5723.1|5723.35|5722.85|5723.85|5723.35|5723.35|5722.85|133
1727289090000|2024-09-25 18:31:30|5723.6|5723.1|5723.35|5722.85|5723.6|5723.1|5723.1|5722.6|153
1727289100000|2024-09-25 18:31:40|5723.6|5723.1|5723.85|5723.35|5723.85|5723.35|5723.47|5722.97|184
1727289110000|2024-09-25 18:31:50|5724.1|5723.6|5723.85|5723.35|5724.1|5723.6|5723.85|5723.35|205
1727289120000|2024-09-25 18:32:00|5723.97|5723.47|5723.85|5723.35|5724.1|5723.6|5723.85|5723.35|130
1727289130000|2024-09-25 18:32:10|5723.6|5723.1|5723.1|5722.6|5723.6|5723.1|5722.72|5722.22|410
1727289140000|2024-09-25 18:32:20|5723.35|5722.85|5723.35|5722.85|5723.6|5723.1|5723.1|5722.6|397
1727289150000|2024-09-25 18:32:30|5723.6|5723.1|5723.6|5723.1|5723.6|5723.1|5723.6|5723.1|199
1727289160000|2024-09-25 18:32:40|5723.35|5722.85|5723.6|5723.1|5723.6|5723.1|5723.35|5722.85|182
1727289170000|2024-09-25 18:32:50|5723.35|5722.85|5723.6|5723.1|5723.6|5723.1|5723.35|5722.85|55
1727289180000|2024-09-25 18:33:00|5723.35|5722.85|5722.85|5722.35|5723.35|5722.85|5722.85|5722.35|367
1727289190000|2024-09-25 18:33:10|5723.1|5722.6|5722.6|5722.1|5723.1|5722.6|5722.35|5721.85|259
1727289200000|2024-09-25 18:33:20|5722.35|5721.85|5722.35|5721.85|5722.6|5722.1|5722.35|5721.85|300
1727289210000|2024-09-25 18:33:30|5722.1|5721.6|5721.85|5721.35|5722.35|5721.85|5721.85|5721.35|409
1727289220000|2024-09-25 18:33:40|5722.1|5721.6|5722.6|5722.1|5722.6|5722.1|5722.1|5721.6|307
1727289230000|2024-09-25 18:33:50|||||||||3
1727289240000|2024-09-25 18:34:00|5722.1|5721.6|5722.1|5721.6|5722.1|5721.6|5721.85|5721.35|242
1727289250000|2024-09-25 18:34:10|5721.85|5721.35|5722.6|5722.1|5722.6|5722.1|5721.6|5721.1|324
1727289260000|2024-09-25 18:34:20|5722.85|5722.35|5722.85|5722.35|5723.1|5722.6|5722.85|5722.35|182
1727289270000|2024-09-25 18:34:30|5723.1|5722.6|5722.85|5722.35|5723.1|5722.6|5722.85|5722.35|79
1727289280000|2024-09-25 18:34:40|5723.1|5722.6|5723.6|5723.1|5723.6|5723.1|5723.1|5722.6|137
1727289290000|2024-09-25 18:34:50|||||||||79
1727289300000|2024-09-25 18:35:00|5723.85|5723.35|5724.35|5723.85|5724.35|5723.85|5723.85|5723.35|345
1727289310000|2024-09-25 18:35:10|5724.1|5723.6|5724.1|5723.6|5724.1|5723.6|5724.1|5723.6|83
1727289320000|2024-09-25 18:35:20|5723.85|5723.35|5724.1|5723.6|5724.1|5723.6|5723.6|5723.1|217
1727289330000|2024-09-25 18:35:30|5723.85|5723.35|5724.1|5723.6|5724.1|5723.6|5723.6|5723.1|234
1727289340000|2024-09-25 18:35:40|5723.85|5723.35|5724.1|5723.6|5724.1|5723.6|5723.85|5723.35|91
1727289350000|2024-09-25 18:35:50|5724.35|5723.85|5724.1|5723.6|5724.35|5723.85|5723.85|5723.35|183
1727289360000|2024-09-25 18:36:00|5723.85|5723.35|5724.35|5723.85|5724.35|5723.85|5723.85|5723.35|98
1727289370000|2024-09-25 18:36:10|5724.6|5724.1|5725.1|5724.6|5725.35|5724.85|5724.6|5724.1|561
1727289380000|2024-09-25 18:36:20|5724.85|5724.35|5724.35|5723.85|5724.85|5724.35|5724.35|5723.85|320
1727289390000|2024-09-25 18:36:30|5724.1|5723.6|5724.6|5724.1|5724.85|5724.35|5724.1|5723.6|120
1727289400000|2024-09-25 18:36:40|5724.35|5723.85|5724.35|5723.85|5724.35|5723.85|5724.35|5723.85|81
1727289410000|2024-09-25 18:36:50|5724.6|5724.1|5724.6|5724.1|5724.6|5724.1|5724.6|5724.1|76
1727289420000|2024-09-25 18:37:00|5724.35|5723.85|5724.85|5724.35|5724.85|5724.35|5724.35|5723.85|160
1727289430000|2024-09-25 18:37:10|5725.1|5724.6|5725.6|5725.1|5725.85|5725.35|5725.1|5724.6|297
1727289440000|2024-09-25 18:37:20|5725.35|5724.85|5725.35|5724.85|5725.6|5725.1|5725.35|5724.85|148
1727289450000|2024-09-25 18:37:30|5725.6|5725.1|5725.35|5724.85|5725.6|5725.1|5725.35|5724.85|142
1727289460000|2024-09-25 18:37:40|5725.6|5725.1|5725.6|5725.1|5725.85|5725.35|5725.6|5725.1|250
1727289470000|2024-09-25 18:37:50|5725.85|5725.35|5725.22|5724.72|5725.85|5725.35|5725.1|5724.6|509
1727289480000|2024-09-25 18:38:00|5725.35|5724.85|5725.1|5724.6|5725.35|5724.85|5724.85|5724.35|222
1727289490000|2024-09-25 18:38:10|5725.35|5724.85|5725.1|5724.6|5725.35|5724.85|5724.85|5724.35|267
1727289500000|2024-09-25 18:38:20|5724.85|5724.35|5725.1|5724.6|5725.1|5724.6|5724.85|5724.35|106
1727289510000|2024-09-25 18:38:30|5724.85|5724.35|5725.1|5724.6|5725.1|5724.6|5724.85|5724.35|74
1727289520000|2024-09-25 18:38:40|5724.85|5724.35|5724.35|5723.85|5724.85|5724.35|5724.35|5723.85|335
1727289530000|2024-09-25 18:38:50|5724.1|5723.6|5724.35|5723.85|5724.35|5723.85|5723.85|5723.35|195
1727289540000|2024-09-25 18:39:00|5724.1|5723.6|5724.1|5723.6|5724.1|5723.6|5723.85|5723.35|270
1727289550000|2024-09-25 18:39:10|5723.85|5723.35|5724.1|5723.6|5724.1|5723.6|5723.85|5723.35|153
1727289560000|2024-09-25 18:39:20|5723.85|5723.35|5723.6|5723.1|5723.85|5723.35|5723.35|5722.85|155
1727289570000|2024-09-25 18:39:30|5723.85|5723.35|5723.6|5723.1|5723.85|5723.35|5723.6|5723.1|117
1727289580000|2024-09-25 18:39:40|5723.85|5723.35|5723.85|5723.35|5723.85|5723.35|5723.85|5723.35|25
1727289590000|2024-09-25 18:39:50|||||||||53
1727289600000|2024-09-25 18:40:00|5724.1|5723.6|5723.85|5723.35|5724.1|5723.6|5723.85|5723.35|273
1727289610000|2024-09-25 18:40:10|5723.6|5723.1|5723.85|5723.35|5723.85|5723.35|5723.6|5723.1|94
1727289620000|2024-09-25 18:40:20|5723.6|5723.1|5723.6|5723.1|5724.1|5723.6|5723.6|5723.1|227
1727289630000|2024-09-25 18:40:30|5723.35|5722.85|5723.35|5722.85|5723.6|5723.1|5722.85|5722.35|265
1727289640000|2024-09-25 18:40:40|5723.47|5722.97|5723.6|5723.1|5723.85|5723.35|5723.47|5722.97|97
1727289650000|2024-09-25 18:40:50|5723.35|5722.85|5723.85|5723.35|5723.85|5723.35|5723.35|5722.85|121
1727289660000|2024-09-25 18:41:00|5723.35|5722.85|5723.1|5722.6|5723.6|5723.1|5723.1|5722.6|141
1727289670000|2024-09-25 18:41:10|5723.35|5722.85|5723.35|5722.85|5723.6|5723.1|5723.1|5722.6|188
1727289680000|2024-09-25 18:41:20|5723.6|5723.1|5723.1|5722.6|5723.6|5723.1|5723.1|5722.6|236
1727289690000|2024-09-25 18:41:30|||||||||17
1727289700000|2024-09-25 18:41:40|5723.35|5722.85|5723.6|5723.1|5723.6|5723.1|5723.1|5722.6|207
1727289710000|2024-09-25 18:41:50|5723.85|5723.35|5723.6|5723.1|5723.85|5723.35|5723.6|5723.1|49
1727289720000|2024-09-25 18:42:00|5723.35|5722.85|5723.35|5722.85|5723.35|5722.85|5723.35|5722.85|57
1727289730000|2024-09-25 18:42:10|5723.6|5723.1|5724.1|5723.6|5724.1|5723.6|5723.35|5722.85|225
1727289740000|2024-09-25 18:42:20|5723.85|5723.35|5723.85|5723.35|5724.1|5723.6|5723.85|5723.35|170
1727289750000|2024-09-25 18:42:30|5724.1|5723.6|5723.85|5723.35|5724.1|5723.6|5723.85|5723.35|69
1727289760000|2024-09-25 18:42:40|5723.6|5723.1|5723.85|5723.35|5723.85|5723.35|5723.6|5723.1|115
1727289770000|2024-09-25 18:42:50|5723.97|5723.47|5724.1|5723.6|5724.1|5723.6|5723.85|5723.35|104
1727289780000|2024-09-25 18:43:00|5723.85|5723.35|5723.85|5723.35|5724.1|5723.6|5723.85|5723.35|89
1727289790000|2024-09-25 18:43:10|5724.1|5723.6|5724.35|5723.85|5724.35|5723.85|5724.1|5723.6|141
1727289800000|2024-09-25 18:43:20|5724.6|5724.1|5724.6|5724.1|5724.72|5724.22|5724.6|5724.1|141
1727289810000|2024-09-25 18:43:30|5724.35|5723.85|5724.1|5723.6|5724.6|5724.1|5724.1|5723.6|181
1727289820000|2024-09-25 18:43:40|5724.35|5723.85|5724.1|5723.6|5724.6|5724.1|5724.1|5723.6|158
1727289830000|2024-09-25 18:43:50|5724.35|5723.85|5724.1|5723.6|5724.35|5723.85|5724.1|5723.6|45
1727289840000|2024-09-25 18:44:00|5723.85|5723.35|5724.1|5723.6|5724.1|5723.6|5723.6|5723.1|214
1727289850000|2024-09-25 18:44:10|5724.35|5723.85|5724.1|5723.6|5724.35|5723.85|5724.1|5723.6|117
1727289860000|2024-09-25 18:44:20|5723.85|5723.35|5724.1|5723.6|5724.1|5723.6|5723.85|5723.35|30
1727289870000|2024-09-25 18:44:30|5723.85|5723.35|5723.85|5723.35|5724.1|5723.6|5723.85|5723.35|136
1727289880000|2024-09-25 18:44:40|5723.6|5723.1|5724.1|5723.6|5724.1|5723.6|5723.6|5723.1|83
1727289890000|2024-09-25 18:44:50|5724.35|5723.85|5723.85|5723.35|5724.35|5723.85|5723.85|5723.35|123
1727289900000|2024-09-25 18:45:00|5724.1|5723.6|5724.1|5723.6|5724.1|5723.6|5723.85|5723.35|62
1727289910000|2024-09-25 18:45:10|5724.35|5723.85|5724.6|5724.1|5724.6|5724.1|5724.35|5723.85|118
1727289920000|2024-09-25 18:45:20|5724.35|5723.85|5725.1|5724.6|5725.1|5724.6|5724.35|5723.85|236
1727289930000|2024-09-25 18:45:30|5724.85|5724.35|5725.1|5724.6|5725.1|5724.6|5724.6|5724.1|223
1727289940000|2024-09-25 18:45:40|5724.97|5724.47|5724.85|5724.35|5725.1|5724.6|5724.85|5724.35|42
1727289950000|2024-09-25 18:45:50|5724.6|5724.1|5724.6|5724.1|5724.6|5724.1|5724.35|5723.85|139
1727289960000|2024-09-25 18:46:00|5724.85|5724.35|5725.1|5724.6|5725.1|5724.6|5724.85|5724.35|120
1727289970000|2024-09-25 18:46:10|5725.35|5724.85|5725.1|5724.6|5725.35|5724.85|5725.1|5724.6|211
1727289980000|2024-09-25 18:46:20|5725.22|5724.72|5725.1|5724.6|5725.22|5724.72|5725.1|5724.6|67
1727289990000|2024-09-25 18:46:30|5724.85|5724.35|5724.85|5724.35|5725.1|5724.6|5724.85|5724.35|272
1727290000000|2024-09-25 18:46:40|5724.6|5724.1|5724.72|5724.22|5724.85|5724.35|5724.6|5724.1|113
1727290010000|2024-09-25 18:46:50|5724.6|5724.1|5724.6|5724.1|5724.6|5724.1|5724.6|5724.1|284
1727290020000|2024-09-25 18:47:00|5724.35|5723.85|5724.35|5723.85|5724.35|5723.85|5724.1|5723.6|216
1727290030000|2024-09-25 18:47:10|5724.1|5723.6|5724.35|5723.85|5724.47|5723.97|5724.1|5723.6|151
1727290040000|2024-09-25 18:47:20|5724.47|5723.97|5724.6|5724.1|5724.6|5724.1|5724.35|5723.85|124
1727290050000|2024-09-25 18:47:30|5724.35|5723.85|5724.35|5723.85|5724.6|5724.1|5724.35|5723.85|115
1727290060000|2024-09-25 18:47:40|5724.6|5724.1|5724.6|5724.1|5724.6|5724.1|5724.6|5724.1|264
1727290070000|2024-09-25 18:47:50|5724.72|5724.22|5724.35|5723.85|5724.72|5724.22|5724.35|5723.85|128
1727290080000|2024-09-25 18:48:00|5724.6|5724.1|5724.6|5724.1|5724.6|5724.1|5724.35|5723.85|138
1727290090000|2024-09-25 18:48:10|5724.85|5724.35|5724.85|5724.35|5724.85|5724.35|5724.85|5724.35|181
1727290100000|2024-09-25 18:48:20|5724.6|5724.1|5724.6|5724.1|5724.6|5724.1|5724.6|5724.1|52
1727290110000|2024-09-25 18:48:30|5724.35|5723.85|5724.1|5723.6|5724.47|5723.97|5724.1|5723.6|255
1727290120000|2024-09-25 18:48:40|5724.35|5723.85|5724.22|5723.72|5724.35|5723.85|5723.6|5723.1|284
1727290130000|2024-09-25 18:48:50|5724.35|5723.85|5724.35|5723.85|5724.6|5724.1|5724.35|5723.85|169
1727290140000|2024-09-25 18:49:00|5724.1|5723.6|5724.35|5723.85|5724.35|5723.85|5724.1|5723.6|209
1727290150000|2024-09-25 18:49:10|||||||||59
1727290160000|2024-09-25 18:49:20|||||||||148
1727290170000|2024-09-25 18:49:30|5724.6|5724.1|5724.85|5724.35|5724.85|5724.35|5724.47|5723.97|212
1727290180000|2024-09-25 18:49:40|5724.6|5724.1|5724.6|5724.1|5724.6|5724.1|5724.6|5724.1|64
1727290190000|2024-09-25 18:49:50|5724.85|5724.35|5724.85|5724.35|5724.85|5724.35|5724.85|5724.35|45
1727290200000|2024-09-25 18:50:00|5725.1|5724.6|5725.1|5724.6|5725.35|5724.85|5725.1|5724.6|298
1727290210000|2024-09-25 18:50:10|5725.35|5724.85|5725.1|5724.6|5725.35|5724.85|5725.1|5724.6|118
1727290220000|2024-09-25 18:50:20|5724.85|5724.35|5724.85|5724.35|5724.85|5724.35|5724.6|5724.1|418
1727290230000|2024-09-25 18:50:30|5725.1|5724.6|5724.6|5724.1|5725.1|5724.6|5724.6|5724.1|279
1727290240000|2024-09-25 18:50:40|5724.35|5723.85|5724.6|5724.1|5724.6|5724.1|5724.35|5723.85|113
1727290250000|2024-09-25 18:50:50|5724.35|5723.85|5724.35|5723.85|5724.35|5723.85|5724.1|5723.6|199
1727290260000|2024-09-25 18:51:00|5724.1|5723.6|5723.6|5723.1|5724.1|5723.6|5723.35|5722.85|305
1727290270000|2024-09-25 18:51:10|5723.85|5723.35|5724.35|5723.85|5724.35|5723.85|5723.85|5723.35|155
1727290280000|2024-09-25 18:51:20|5724.1|5723.6|5723.85|5723.35|5724.1|5723.6|5723.6|5723.1|275
1727290290000|2024-09-25 18:51:30|5723.6|5723.1|5723.85|5723.35|5724.1|5723.6|5723.6|5723.1|120
1727290300000|2024-09-25 18:51:40|5723.6|5723.1|5723.1|5722.6|5723.6|5723.1|5723.1|5722.6|197
1727290310000|2024-09-25 18:51:50|5723.35|5722.85|5723.6|5723.1|5723.6|5723.1|5723.35|5722.85|133
1727290320000|2024-09-25 18:52:00|5723.35|5722.85|5723.35|5722.85|5723.85|5723.35|5723.35|5722.85|185
1727290330000|2024-09-25 18:52:10|5723.22|5722.72|5723.85|5723.35|5723.85|5723.35|5723.1|5722.6|153
1727290340000|2024-09-25 18:52:20|5724.1|5723.6|5724.1|5723.6|5724.1|5723.6|5724.1|5723.6|242
1727290350000|2024-09-25 18:52:30|5724.35|5723.85|5724.35|5723.85|5724.6|5724.1|5724.35|5723.85|292
1727290360000|2024-09-25 18:52:40|||||||||7
1727290370000|2024-09-25 18:52:50|5724.6|5724.1|5724.35|5723.85|5724.6|5724.1|5724.1|5723.6|88
1727290380000|2024-09-25 18:53:00|5724.6|5724.1|5724.85|5724.35|5724.85|5724.35|5724.6|5724.1|116
1727290390000|2024-09-25 18:53:10|5724.6|5724.1|5724.6|5724.1|5724.85|5724.35|5724.6|5724.1|204
1727290400000|2024-09-25 18:53:20|5724.85|5724.35|5724.85|5724.35|5725.1|5724.6|5724.85|5724.35|156
1727290410000|2024-09-25 18:53:30|5724.6|5724.1|5725.35|5724.85|5725.35|5724.85|5724.6|5724.1|186
1727290420000|2024-09-25 18:53:40|5725.1|5724.6|5725.1|5724.6|5725.1|5724.6|5725.1|5724.6|70
1727290430000|2024-09-25 18:53:50|5725.6|5725.1|5725.35|5724.85|5725.6|5725.1|5725.35|5724.85|175
1727290440000|2024-09-25 18:54:00|5725.1|5724.6|5724.85|5724.35|5725.35|5724.85|5724.85|5724.35|196
1727290450000|2024-09-25 18:54:10|5725.1|5724.6|5725.35|5724.85|5725.6|5725.1|5725.1|5724.6|266
1727290460000|2024-09-25 18:54:20|5725.1|5724.6|5725.35|5724.85|5725.35|5724.85|5725.1|5724.6|99
1727290470000|2024-09-25 18:54:30|||||||||5
1727290480000|2024-09-25 18:54:40|5725.1|5724.6|5724.85|5724.35|5725.1|5724.6|5724.85|5724.35|214
1727290490000|2024-09-25 18:54:50|5725.1|5724.6|5725.1|5724.6|5725.1|5724.6|5725.1|5724.6|114
1727290500000|2024-09-25 18:55:00|5725.35|5724.85|5724.6|5724.1|5725.35|5724.85|5724.6|5724.1|243
1727290510000|2024-09-25 18:55:10|5724.35|5723.85|5724.6|5724.1|5724.85|5724.35|5724.35|5723.85|164
1727290520000|2024-09-25 18:55:20|5724.85|5724.35|5724.85|5724.35|5725.1|5724.6|5724.6|5724.1|156
1727290530000|2024-09-25 18:55:30|5725.1|5724.6|5725.1|5724.6|5725.1|5724.6|5725.1|5724.6|105
1727290540000|2024-09-25 18:55:40|5724.97|5724.47|5724.6|5724.1|5725.1|5724.6|5724.6|5724.1|218
1727290550000|2024-09-25 18:55:50|5724.35|5723.85|5724.1|5723.6|5724.35|5723.85|5723.85|5723.35|415
1727290560000|2024-09-25 18:56:00|5724.35|5723.85|5724.35|5723.85|5724.35|5723.85|5724.35|5723.85|120
1727290570000|2024-09-25 18:56:10|5724.22|5723.72|5724.22|5723.72|5724.22|5723.72|5724.22|5723.72|105
1727290580000|2024-09-25 18:56:20|5724.35|5723.85|5724.35|5723.85|5724.35|5723.85|5724.1|5723.6|49
1727290590000|2024-09-25 18:56:30|5724.22|5723.72|5724.35|5723.85|5724.35|5723.85|5724.1|5723.6|72
1727290600000|2024-09-25 18:56:40|5724.1|5723.6|5724.1|5723.6|5724.1|5723.6|5724.1|5723.6|48
1727290610000|2024-09-25 18:56:50|5723.85|5723.35|5723.85|5723.35|5724.1|5723.6|5723.6|5723.1|228
1727290620000|2024-09-25 18:57:00|5723.6|5723.1|5723.85|5723.35|5723.85|5723.35|5723.6|5723.1|120
1727290630000|2024-09-25 18:57:10|5723.6|5723.1|5723.35|5722.85|5723.6|5723.1|5722.85|5722.35|366
1727290640000|2024-09-25 18:57:20|5723.6|5723.1|5723.22|5722.72|5723.6|5723.1|5723.1|5722.6|184
1727290650000|2024-09-25 18:57:30|5723.35|5722.85|5722.85|5722.35|5723.35|5722.85|5722.6|5722.1|180
1727290660000|2024-09-25 18:57:40|5722.6|5722.1|5722.85|5722.35|5722.85|5722.35|5722.1|5721.6|715
1727290670000|2024-09-25 18:57:50|5723.1|5722.6|5722.85|5722.35|5723.1|5722.6|5722.6|5722.1|122
1727290680000|2024-09-25 18:58:00|5722.6|5722.1|5721.1|5720.6|5722.6|5722.1|5720.97|5720.47|850
1727290690000|2024-09-25 18:58:10|5721.35|5720.85|5722.85|5722.35|5722.85|5722.35|5721.35|5720.85|456
1727290700000|2024-09-25 18:58:20|5723.1|5722.6|5723.1|5722.6|5723.35|5722.85|5722.97|5722.47|196
1727290710000|2024-09-25 18:58:30|5723.22|5722.72|5723.1|5722.6|5723.35|5722.85|5723.1|5722.6|110
1727290720000|2024-09-25 18:58:40|5723.22|5722.72|5723.35|5722.85|5723.6|5723.1|5723.1|5722.6|271
1727290730000|2024-09-25 18:58:50|5723.1|5722.6|5723.1|5722.6|5723.35|5722.85|5722.85|5722.35|391
1727290740000|2024-09-25 18:59:00|5723.35|5722.85|5723.35|5722.85|5723.6|5723.1|5723.35|5722.85|262
1727290750000|2024-09-25 18:59:10|||||||||102
1727290760000|2024-09-25 18:59:20|5723.6|5723.1|5723.6|5723.1|5723.6|5723.1|5723.6|5723.1|122
1727290770000|2024-09-25 18:59:30|5723.85|5723.35|5723.85|5723.35|5723.85|5723.35|5723.6|5723.1|185
1727290780000|2024-09-25 18:59:40|5723.72|5723.22|5723.6|5723.1|5723.85|5723.35|5723.6|5723.1|171
1727290790000|2024-09-25 18:59:50|5723.85|5723.35|5723.6|5723.1|5723.85|5723.35|5723.6|5723.1|106
1727290800000|2024-09-25 19:00:00|5723.35|5722.85|5722.6|5722.1|5723.35|5722.85|5722.6|5722.1|500
1727290810000|2024-09-25 19:00:10|5722.85|5722.35|5722.85|5722.35|5723.1|5722.6|5722.6|5722.1|174
1727290820000|2024-09-25 19:00:20|5723.1|5722.6|5723.35|5722.85|5723.6|5723.1|5723.1|5722.6|220
1727290830000|2024-09-25 19:00:30|5723.1|5722.6|5723.35|5722.85|5723.35|5722.85|5723.1|5722.6|104
1727290840000|2024-09-25 19:00:40|5723.22|5722.72|5723.35|5722.85|5723.35|5722.85|5723.22|5722.72|127
1727290850000|2024-09-25 19:00:50|5723.6|5723.1|5724.1|5723.6|5724.35|5723.85|5723.6|5723.1|221
1727290860000|2024-09-25 19:01:00|5724.35|5723.85|5723.97|5723.47|5724.35|5723.85|5723.85|5723.35|249
1727290870000|2024-09-25 19:01:10|5723.85|5723.35|5723.6|5723.1|5723.85|5723.35|5723.6|5723.1|254
1727290880000|2024-09-25 19:01:20|5723.35|5722.85|5723.1|5722.6|5723.35|5722.85|5723.1|5722.6|119
1727290890000|2024-09-25 19:01:30|5723.35|5722.85|5723.1|5722.6|5723.35|5722.85|5723.1|5722.6|188
1727290900000|2024-09-25 19:01:40|5722.85|5722.35|5723.1|5722.6|5723.1|5722.6|5722.35|5721.85|281
1727290910000|2024-09-25 19:01:50|5723.35|5722.85|5723.1|5722.6|5723.35|5722.85|5723.1|5722.6|69
1727290920000|2024-09-25 19:02:00|5723.35|5722.85|5723.35|5722.85|5723.35|5722.85|5723.1|5722.6|95
1727290930000|2024-09-25 19:02:10|5723.6|5723.1|5723.85|5723.35|5723.85|5723.35|5723.6|5723.1|107
1727290940000|2024-09-25 19:02:20|5724.1|5723.6|5724.35|5723.85|5724.35|5723.85|5723.85|5723.35|174
1727290950000|2024-09-25 19:02:30|5724.1|5723.6|5723.35|5722.85|5724.1|5723.6|5723.35|5722.85|149
1727290960000|2024-09-25 19:02:40|5723.6|5723.1|5723.35|5722.85|5723.6|5723.1|5723.35|5722.85|99
1727290970000|2024-09-25 19:02:50|5723.6|5723.1|5723.6|5723.1|5723.85|5723.35|5723.35|5722.85|89
1727290980000|2024-09-25 19:03:00|5723.85|5723.35|5723.85|5723.35|5723.85|5723.35|5723.6|5723.1|88
1727290990000|2024-09-25 19:03:10|5724.1|5723.6|5724.1|5723.6|5724.1|5723.6|5723.85|5723.35|120
1727291000000|2024-09-25 19:03:20|5723.85|5723.35|5724.6|5724.1|5724.6|5724.1|5723.85|5723.35|217
1727291010000|2024-09-25 19:03:30|5724.85|5724.35|5725.1|5724.6|5725.1|5724.6|5724.85|5724.35|302
1727291020000|2024-09-25 19:03:40|5724.85|5724.35|5725.1|5724.6|5725.1|5724.6|5724.85|5724.35|345
1727291030000|2024-09-25 19:03:50|5725.35|5724.85|5725.35|5724.85|5725.35|5724.85|5725.1|5724.6|183
1727291040000|2024-09-25 19:04:00|5725.1|5724.6|5725.1|5724.6|5725.35|5724.85|5725.1|5724.6|289
1727291050000|2024-09-25 19:04:10|||||||||14
1727291060000|2024-09-25 19:04:20|5725.35|5724.85|5725.1|5724.6|5725.35|5724.85|5725.1|5724.6|95
1727291070000|2024-09-25 19:04:30|5725.35|5724.85|5725.6|5725.1|5725.85|5725.35|5725.35|5724.85|378
1727291080000|2024-09-25 19:04:40|5725.35|5724.85|5725.6|5725.1|5725.85|5725.35|5725.35|5724.85|286
1727291090000|2024-09-25 19:04:50|5725.35|5724.85|5725.35|5724.85|5725.35|5724.85|5725.1|5724.6|443
1727291100000|2024-09-25 19:05:00|5725.1|5724.6|5725.6|5725.1|5725.6|5725.1|5725.1|5724.6|307
1727291110000|2024-09-25 19:05:10|5725.35|5724.85|5725.6|5725.1|5725.6|5725.1|5725.35|5724.85|151
1727291120000|2024-09-25 19:05:20|5725.35|5724.85|5725.1|5724.6|5725.35|5724.85|5725.1|5724.6|129
1727291130000|2024-09-25 19:05:30|5724.85|5724.35|5724.85|5724.35|5725.1|5724.6|5724.85|5724.35|212
1727291140000|2024-09-25 19:05:40|5725.1|5724.6|5724.85|5724.35|5725.1|5724.6|5724.85|5724.35|157
1727291150000|2024-09-25 19:05:50|5725.1|5724.6|5725.1|5724.6|5725.1|5724.6|5725.1|5724.6|172
1727291160000|2024-09-25 19:06:00|5724.85|5724.35|5724.6|5724.1|5725.1|5724.6|5724.6|5724.1|188
1727291170000|2024-09-25 19:06:10|5724.35|5723.85|5724.6|5724.1|5724.6|5724.1|5724.35|5723.85|189
1727291180000|2024-09-25 19:06:20|5724.85|5724.35|5724.6|5724.1|5724.85|5724.35|5724.6|5724.1|68
1727291190000|2024-09-25 19:06:30|5724.35|5723.85|5724.6|5724.1|5724.6|5724.1|5724.35|5723.85|112
1727291200000|2024-09-25 19:06:40|5724.85|5724.35|5724.85|5724.35|5724.85|5724.35|5724.85|5724.35|130
1727291210000|2024-09-25 19:06:50|5724.6|5724.1|5724.6|5724.1|5724.6|5724.1|5724.35|5723.85|197
1727291220000|2024-09-25 19:07:00|5724.35|5723.85|5724.6|5724.1|5724.6|5724.1|5724.35|5723.85|77
1727291230000|2024-09-25 19:07:10|5724.85|5724.35|5724.85|5724.35|5724.85|5724.35|5724.85|5724.35|103
1727291240000|2024-09-25 19:07:20|5724.35|5723.85|5724.1|5723.6|5724.6|5724.1|5724.1|5723.6|185
1727291250000|2024-09-25 19:07:30|5723.85|5723.35|5723.85|5723.35|5724.1|5723.6|5723.6|5723.1|222
1727291260000|2024-09-25 19:07:40|5724.1|5723.6|5723.85|5723.35|5724.1|5723.6|5723.85|5723.35|69
1727291270000|2024-09-25 19:07:50|5724.1|5723.6|5724.1|5723.6|5724.1|5723.6|5723.85|5723.35|89
1727291280000|2024-09-25 19:08:00|5724.35|5723.85|5724.35|5723.85|5724.6|5724.1|5724.35|5723.85|150
1727291290000|2024-09-25 19:08:10|5724.6|5724.1|5723.85|5723.35|5724.6|5724.1|5723.85|5723.35|215
1727291300000|2024-09-25 19:08:20|5724.1|5723.6|5723.6|5723.1|5724.1|5723.6|5723.35|5722.85|500
1727291310000|2024-09-25 19:08:30|5723.85|5723.35|5723.85|5723.35|5723.85|5723.35|5723.85|5723.35|52
1727291320000|2024-09-25 19:08:40|5723.6|5723.1|5723.6|5723.1|5723.6|5723.1|5723.6|5723.1|47
1727291330000|2024-09-25 19:08:50|5723.35|5722.85|5723.6|5723.1|5723.6|5723.1|5723.35|5722.85|73
1727291340000|2024-09-25 19:09:00|5723.85|5723.35|5723.6|5723.1|5723.85|5723.35|5723.6|5723.1|98
1727291350000|2024-09-25 19:09:10|||||||||94
1727291360000|2024-09-25 19:09:20|||||||||59
1727291370000|2024-09-25 19:09:30|5723.85|5723.35|5723.6|5723.1|5723.85|5723.35|5723.6|5723.1|156
1727291380000|2024-09-25 19:09:40|5723.85|5723.35|5723.6|5723.1|5723.85|5723.35|5723.35|5722.85|83
1727291390000|2024-09-25 19:09:50|5723.35|5722.85|5723.22|5722.72|5723.6|5723.1|5723.1|5722.6|331
1727291400000|2024-09-25 19:10:00|5723.1|5722.6|5723.85|5723.35|5723.85|5723.35|5723.1|5722.6|214
1727291410000|2024-09-25 19:10:10|5724.1|5723.6|5723.85|5723.35|5724.35|5723.85|5723.6|5723.1|520
1727291420000|2024-09-25 19:10:20|5724.1|5723.6|5724.35|5723.85|5724.35|5723.85|5724.1|5723.6|219
1727291430000|2024-09-25 19:10:30|5724.6|5724.1|5724.1|5723.6|5724.6|5724.1|5724.1|5723.6|242
1727291440000|2024-09-25 19:10:40|5724.35|5723.85|5724.35|5723.85|5724.35|5723.85|5724.35|5723.85|114
1727291450000|2024-09-25 19:10:50|5724.1|5723.6|5724.1|5723.6|5724.1|5723.6|5724.1|5723.6|185
1727291460000|2024-09-25 19:11:00|5723.6|5723.1|5723.1|5722.6|5723.6|5723.1|5722.85|5722.35|482
1727291470000|2024-09-25 19:11:10|5723.35|5722.85|5722.85|5722.35|5723.35|5722.85|5722.6|5722.1|254
1727291480000|2024-09-25 19:11:20|5722.6|5722.1|5722.6|5722.1|5723.1|5722.6|5722.35|5721.85|349
1727291490000|2024-09-25 19:11:30|5722.35|5721.85|5722.6|5722.1|5722.6|5722.1|5722.35|5721.85|106
1727291500000|2024-09-25 19:11:40|5722.85|5722.35|5722.85|5722.35|5723.1|5722.6|5722.85|5722.35|223
1727291510000|2024-09-25 19:11:50|5723.1|5722.6|5722.85|5722.35|5723.1|5722.6|5722.85|5722.35|163
1727291520000|2024-09-25 19:12:00|5722.6|5722.1|5723.1|5722.6|5723.35|5722.85|5722.35|5721.85|293
1727291530000|2024-09-25 19:12:10|5722.85|5722.35|5723.1|5722.6|5723.1|5722.6|5722.85|5722.35|159
1727291540000|2024-09-25 19:12:20|5722.85|5722.35|5723.35|5722.85|5723.35|5722.85|5722.85|5722.35|209
1727291550000|2024-09-25 19:12:30|5723.1|5722.6|5722.85|5722.35|5723.35|5722.85|5722.6|5722.1|242
1727291560000|2024-09-25 19:12:40|5722.97|5722.47|5722.85|5722.35|5722.97|5722.47|5722.6|5722.1|141
1727291570000|2024-09-25 19:12:50|5722.72|5722.22|5721.85|5721.35|5722.85|5722.35|5721.85|5721.35|482
1727291580000|2024-09-25 19:13:00|5722.1|5721.6|5722.35|5721.85|5722.6|5722.1|5721.6|5721.1|512
1727291590000|2024-09-25 19:13:10|5722.6|5722.1|5723.35|5722.85|5723.35|5722.85|5722.6|5722.1|246
1727291600000|2024-09-25 19:13:20|5723.22|5722.72|5723.6|5723.1|5723.6|5723.1|5723.22|5722.72|161
1727291610000|2024-09-25 19:13:30|5723.35|5722.85|5723.47|5722.97|5723.6|5723.1|5723.35|5722.85|246
1727291620000|2024-09-25 19:13:40|5723.6|5723.1|5723.85|5723.35|5723.85|5723.35|5723.35|5722.85|134
1727291630000|2024-09-25 19:13:50|5723.72|5723.22|5723.35|5722.85|5723.85|5723.35|5723.35|5722.85|148
1727291640000|2024-09-25 19:14:00|5723.1|5722.6|5723.1|5722.6|5723.1|5722.6|5722.85|5722.35|230
1727291650000|2024-09-25 19:14:10|5723.35|5722.85|5723.1|5722.6|5723.35|5722.85|5723.1|5722.6|87
1727291660000|2024-09-25 19:14:20|5722.85|5722.35|5722.6|5722.1|5722.85|5722.35|5722.6|5722.1|201
1727291670000|2024-09-25 19:14:30|5722.35|5721.85|5722.1|5721.6|5722.6|5722.1|5721.85|5721.35|345
1727291680000|2024-09-25 19:14:40|5722.35|5721.85|5722.1|5721.6|5722.35|5721.85|5722.1|5721.6|127
1727291690000|2024-09-25 19:14:50|5721.85|5721.35|5721.85|5721.35|5722.1|5721.6|5721.85|5721.35|154
1727291700000|2024-09-25 19:15:00|5722.1|5721.6|5721.85|5721.35|5722.1|5721.6|5721.6|5721.1|335
1727291710000|2024-09-25 19:15:10|5721.97|5721.47|5721.6|5721.1|5722.1|5721.6|5721.6|5721.1|196
1727291720000|2024-09-25 19:15:20|5721.72|5721.22|5721.6|5721.1|5721.85|5721.35|5721.22|5720.72|378
1727291730000|2024-09-25 19:15:30|5721.35|5720.85|5720.85|5720.35|5721.35|5720.85|5720.85|5720.35|351
1727291740000|2024-09-25 19:15:40|5721.1|5720.6|5721.35|5720.85|5721.35|5720.85|5721.1|5720.6|194
1727291750000|2024-09-25 19:15:50|5721.6|5721.1|5721.6|5721.1|5721.6|5721.1|5721.35|5720.85|137
1727291760000|2024-09-25 19:16:00|5721.35|5720.85|5721.85|5721.35|5721.85|5721.35|5721.35|5720.85|119
1727291770000|2024-09-25 19:16:10|5722.1|5721.6|5722.1|5721.6|5722.1|5721.6|5722.1|5721.6|151
1727291780000|2024-09-25 19:16:20|5721.85|5721.35|5720.85|5720.35|5721.85|5721.35|5720.85|5720.35|420
1727291790000|2024-09-25 19:16:30|5720.97|5720.47|5720.85|5720.35|5720.97|5720.47|5720.85|5720.35|77
1727291800000|2024-09-25 19:16:40|5721.1|5720.6|5721.1|5720.6|5721.35|5720.85|5721.1|5720.6|158
1727291810000|2024-09-25 19:16:50|5720.85|5720.35|5721.1|5720.6|5721.1|5720.6|5720.6|5720.1|329
1727291820000|2024-09-25 19:17:00|5720.85|5720.35|5721.35|5720.85|5721.6|5721.1|5720.6|5720.1|499
1727291830000|2024-09-25 19:17:10|5721.6|5721.1|5722.35|5721.85|5722.35|5721.85|5721.6|5721.1|443
1727291840000|2024-09-25 19:17:20|5722.1|5721.6|5722.22|5721.72|5722.35|5721.85|5722.1|5721.6|197
1727291850000|2024-09-25 19:17:30|5722.35|5721.85|5722.1|5721.6|5722.35|5721.85|5722.1|5721.6|273
1727291860000|2024-09-25 19:17:40|5721.85|5721.35|5721.85|5721.35|5721.85|5721.35|5721.85|5721.35|115
1727291870000|2024-09-25 19:17:50|5721.6|5721.1|5721.35|5720.85|5721.85|5721.35|5721.1|5720.6|199
1727291880000|2024-09-25 19:18:00|5721.6|5721.1|5721.6|5721.1|5721.6|5721.1|5721.35|5720.85|130
1727291890000|2024-09-25 19:18:10|5721.35|5720.85|5721.35|5720.85|5721.35|5720.85|5721.35|5720.85|82
1727291900000|2024-09-25 19:18:20|5721.47|5720.97|5721.35|5720.85|5721.6|5721.1|5721.35|5720.85|159
1727291910000|2024-09-25 19:18:30|5721.1|5720.6|5721.6|5721.1|5721.6|5721.1|5721.1|5720.6|106
1727291920000|2024-09-25 19:18:40|5721.85|5721.35|5722.35|5721.85|5722.35|5721.85|5721.6|5721.1|161
1727291930000|2024-09-25 19:18:50|5722.1|5721.6|5721.85|5721.35|5722.1|5721.6|5721.85|5721.35|216
1727291940000|2024-09-25 19:19:00|5721.6|5721.1|5721.1|5720.6|5721.6|5721.1|5721.1|5720.6|233
1727291950000|2024-09-25 19:19:10|5721.35|5720.85|5721.35|5720.85|5721.35|5720.85|5721.35|5720.85|128
1727291960000|2024-09-25 19:19:20|5721.22|5720.72|5721.1|5720.6|5721.35|5720.85|5721.1|5720.6|252
1727291970000|2024-09-25 19:19:30|5720.85|5720.35|5720.85|5720.35|5721.1|5720.6|5720.6|5720.1|167
1727291980000|2024-09-25 19:19:40|5720.97|5720.47|5720.6|5720.1|5721.1|5720.6|5720.6|5720.1|151
1727291990000|2024-09-25 19:19:50|5720.85|5720.35|5720.97|5720.47|5720.97|5720.47|5720.85|5720.35|160
1727292000000|2024-09-25 19:20:00|5721.1|5720.6|5720.6|5720.1|5721.1|5720.6|5720.6|5720.1|278
1727292010000|2024-09-25 19:20:10|5720.85|5720.35|5721.1|5720.6|5721.1|5720.6|5720.72|5720.22|207
1727292020000|2024-09-25 19:20:20|5721.35|5720.85|5720.85|5720.35|5721.35|5720.85|5720.85|5720.35|176
1727292030000|2024-09-25 19:20:30|5721.1|5720.6|5720.85|5720.35|5721.1|5720.6|5720.6|5720.1|319
1727292040000|2024-09-25 19:20:40|5721.1|5720.6|5720.85|5720.35|5721.1|5720.6|5720.85|5720.35|114
1727292050000|2024-09-25 19:20:50|5720.6|5720.1|5720.6|5720.1|5720.6|5720.1|5720.6|5720.1|189
1727292060000|2024-09-25 19:21:00|5720.47|5719.97|5720.35|5719.85|5720.6|5720.1|5720.35|5719.85|243
1727292070000|2024-09-25 19:21:10|5720.6|5720.1|5721.1|5720.6|5721.1|5720.6|5720.6|5720.1|153
1727292080000|2024-09-25 19:21:20|5720.85|5720.35|5721.35|5720.85|5721.35|5720.85|5720.85|5720.35|235
1727292090000|2024-09-25 19:21:30|5721.1|5720.6|5721.1|5720.6|5721.1|5720.6|5720.85|5720.35|202
1727292100000|2024-09-25 19:21:40|5721.35|5720.85|5721.1|5720.6|5721.35|5720.85|5720.85|5720.35|492
1727292110000|2024-09-25 19:21:50|5720.85|5720.35|5721.1|5720.6|5721.1|5720.6|5720.85|5720.35|76
1727292120000|2024-09-25 19:22:00|5720.85|5720.35|5721.1|5720.6|5721.35|5720.85|5720.85|5720.35|205
1727292130000|2024-09-25 19:22:10|5721.35|5720.85|5721.85|5721.35|5722.1|5721.6|5721.35|5720.85|319
1727292140000|2024-09-25 19:22:20|5722.1|5721.6|5721.85|5721.35|5722.1|5721.6|5721.85|5721.35|133
1727292150000|2024-09-25 19:22:30|5721.6|5721.1|5721.85|5721.35|5722.1|5721.6|5721.6|5721.1|240
1727292160000|2024-09-25 19:22:40|5721.6|5721.1|5721.35|5720.85|5721.6|5721.1|5721.1|5720.6|122
1727292170000|2024-09-25 19:22:50|||||||||130
1727292180000|2024-09-25 19:23:00|5721.1|5720.6|5721.22|5720.72|5721.35|5720.85|5721.1|5720.6|190
1727292190000|2024-09-25 19:23:10|5721.35|5720.85|5721.1|5720.6|5721.35|5720.85|5721.1|5720.6|173
1727292200000|2024-09-25 19:23:20|5720.85|5720.35|5721.1|5720.6|5721.1|5720.6|5720.85|5720.35|137
1727292210000|2024-09-25 19:23:30|5721.35|5720.85|5721.1|5720.6|5721.35|5720.85|5721.1|5720.6|97
1727292220000|2024-09-25 19:23:40|5721.35|5720.85|5721.35|5720.85|5721.35|5720.85|5721.1|5720.6|216
1727292230000|2024-09-25 19:23:50|5721.1|5720.6|5722.1|5721.6|5722.1|5721.6|5721.1|5720.6|937
1727292240000|2024-09-25 19:24:00|5721.85|5721.35|5722.1|5721.6|5722.1|5721.6|5721.6|5721.1|272
1727292250000|2024-09-25 19:24:10|5721.85|5721.35|5721.6|5721.1|5721.85|5721.35|5721.6|5721.1|193
1727292260000|2024-09-25 19:24:20|5721.85|5721.35|5721.35|5720.85|5721.85|5721.35|5721.35|5720.85|130
1727292270000|2024-09-25 19:24:30|5721.1|5720.6|5721.35|5720.85|5721.35|5720.85|5721.1|5720.6|121
1727292280000|2024-09-25 19:24:40|5721.1|5720.6|5721.1|5720.6|5721.35|5720.85|5721.1|5720.6|142
1727292290000|2024-09-25 19:24:50|5721.35|5720.85|5721.35|5720.85|5721.6|5721.1|5721.35|5720.85|110
1727292300000|2024-09-25 19:25:00|5721.1|5720.6|5721.1|5720.6|5721.47|5720.97|5721.1|5720.6|309
1727292310000|2024-09-25 19:25:10|5721.35|5720.85|5721.6|5721.1|5721.6|5721.1|5721.35|5720.85|76
1727292320000|2024-09-25 19:25:20|5721.35|5720.85|5721.6|5721.1|5721.6|5721.1|5721.35|5720.85|253
1727292330000|2024-09-25 19:25:30|5721.35|5720.85|5721.6|5721.1|5721.6|5721.1|5721.1|5720.6|135
1727292340000|2024-09-25 19:25:40|||||||||98
1727292350000|2024-09-25 19:25:50|||||||||76
1727292360000|2024-09-25 19:26:00|5721.35|5720.85|5721.35|5720.85|5721.35|5720.85|5721.1|5720.6|283
1727292370000|2024-09-25 19:26:10|5721.1|5720.6|5721.35|5720.85|5721.35|5720.85|5721.1|5720.6|51
1727292380000|2024-09-25 19:26:20|5721.6|5721.1|5722.1|5721.6|5722.1|5721.6|5721.6|5721.1|126
1727292390000|2024-09-25 19:26:30|5721.85|5721.35|5721.85|5721.35|5721.85|5721.35|5721.6|5721.1|218
1727292400000|2024-09-25 19:26:40|5721.6|5721.1|5721.6|5721.1|5721.6|5721.1|5721.35|5720.85|200
1727292410000|2024-09-25 19:26:50|5721.35|5720.85|5721.35|5720.85|5721.35|5720.85|5721.1|5720.6|83
1727292420000|2024-09-25 19:27:00|5721.1|5720.6|5721.35|5720.85|5721.35|5720.85|5721.1|5720.6|93
1727292430000|2024-09-25 19:27:10|5721.6|5721.1|5721.6|5721.1|5721.6|5721.1|5721.6|5721.1|156
1727292440000|2024-09-25 19:27:20|5721.35|5720.85|5721.35|5720.85|5721.6|5721.1|5721.35|5720.85|93
1727292450000|2024-09-25 19:27:30|5721.6|5721.1|5721.6|5721.1|5721.6|5721.1|5721.6|5721.1|102
1727292460000|2024-09-25 19:27:40|5721.85|5721.35|5722.1|5721.6|5722.1|5721.6|5721.85|5721.35|143
1727292470000|2024-09-25 19:27:50|5721.85|5721.35|5721.85|5721.35|5721.85|5721.35|5721.6|5721.1|173
1727292480000|2024-09-25 19:28:00|5721.6|5721.1|5721.6|5721.1|5721.6|5721.1|5721.6|5721.1|10
1727292490000|2024-09-25 19:28:10|5721.35|5720.85|5721.6|5721.1|5721.85|5721.35|5721.35|5720.85|350
1727292500000|2024-09-25 19:28:20|5721.35|5720.85|5721.6|5721.1|5721.6|5721.1|5721.35|5720.85|164
1727292510000|2024-09-25 19:28:30|5721.85|5721.35|5722.1|5721.6|5722.1|5721.6|5721.85|5721.35|96
1727292520000|2024-09-25 19:28:40|5721.85|5721.35|5721.6|5721.1|5721.85|5721.35|5721.6|5721.1|133
1727292530000|2024-09-25 19:28:50|5721.35|5720.85|5721.6|5721.1|5721.6|5721.1|5721.35|5720.85|124
1727292540000|2024-09-25 19:29:00|5721.35|5720.85|5721.35|5720.85|5721.35|5720.85|5721.1|5720.6|149
1727292550000|2024-09-25 19:29:10|5721.6|5721.1|5721.85|5721.35|5721.85|5721.35|5721.6|5721.1|136
1727292560000|2024-09-25 19:29:20|5721.6|5721.1|5721.85|5721.35|5721.85|5721.35|5721.6|5721.1|151
1727292570000|2024-09-25 19:29:30|5721.6|5721.1|5721.85|5721.35|5721.85|5721.35|5721.6|5721.1|119
1727292580000|2024-09-25 19:29:40|5722.1|5721.6|5722.1|5721.6|5722.1|5721.6|5722.1|5721.6|288
1727292590000|2024-09-25 19:29:50|5721.85|5721.35|5721.6|5721.1|5722.1|5721.6|5721.6|5721.1|222
1727292600000|2024-09-25 19:30:00|5721.35|5720.85|5721.1|5720.6|5721.35|5720.85|5720.35|5719.85|819
1727292610000|2024-09-25 19:30:10|5721.35|5720.85|5721.35|5720.85|5721.6|5721.1|5721.35|5720.85|231
1727292620000|2024-09-25 19:30:20|5721.6|5721.1|5721.6|5721.1|5721.6|5721.1|5721.6|5721.1|154
1727292630000|2024-09-25 19:30:30|5721.35|5720.85|5720.85|5720.35|5721.35|5720.85|5720.85|5720.35|161
1727292640000|2024-09-25 19:30:40|5720.6|5720.1|5720.35|5719.85|5720.6|5720.1|5720.1|5719.6|417
1727292650000|2024-09-25 19:30:50|5720.1|5719.6|5720.1|5719.6|5720.35|5719.85|5720.1|5719.6|524
1727292660000|2024-09-25 19:31:00|5719.85|5719.35|5719.85|5719.35|5720.1|5719.6|5719.6|5719.1|532
1727292670000|2024-09-25 19:31:10|5720.1|5719.6|5719.6|5719.1|5720.1|5719.6|5719.6|5719.1|196
1727292680000|2024-09-25 19:31:20|5719.85|5719.35|5720.35|5719.85|5720.6|5720.1|5719.85|5719.35|415
1727292690000|2024-09-25 19:31:30|5720.1|5719.6|5719.85|5719.35|5720.35|5719.85|5719.85|5719.35|181
1727292700000|2024-09-25 19:31:40|5719.6|5719.1|5719.85|5719.35|5719.85|5719.35|5719.6|5719.1|157
1727292710000|2024-09-25 19:31:50|5720.1|5719.6|5719.85|5719.35|5720.1|5719.6|5719.85|5719.35|263
1727292720000|2024-09-25 19:32:00|5720.1|5719.6|5720.1|5719.6|5720.1|5719.6|5719.6|5719.1|198
1727292730000|2024-09-25 19:32:10|5719.85|5719.35|5720.1|5719.6|5720.1|5719.6|5719.85|5719.35|149
1727292740000|2024-09-25 19:32:20|5719.85|5719.35|5720.1|5719.6|5720.1|5719.6|5719.85|5719.35|264
1727292750000|2024-09-25 19:32:30|5719.85|5719.35|5719.85|5719.35|5720.1|5719.6|5719.85|5719.35|132
1727292760000|2024-09-25 19:32:40|5719.6|5719.1|5719.35|5718.85|5719.85|5719.35|5719.35|5718.85|439
1727292770000|2024-09-25 19:32:50|5719.6|5719.1|5719.35|5718.85|5719.85|5719.35|5719.1|5718.6|561
1727292780000|2024-09-25 19:33:00|5719.1|5718.6|5719.1|5718.6|5719.1|5718.6|5718.72|5718.22|469
1727292790000|2024-09-25 19:33:10|5719.35|5718.85|5719.85|5719.35|5720.1|5719.6|5719.35|5718.85|696
1727292800000|2024-09-25 19:33:20|5719.6|5719.1|5719.85|5719.35|5720.1|5719.6|5719.6|5719.1|207
1727292810000|2024-09-25 19:33:30|5720.1|5719.6|5720.6|5720.1|5720.6|5720.1|5720.1|5719.6|357
1727292820000|2024-09-25 19:33:40|5720.35|5719.85|5720.35|5719.85|5720.6|5720.1|5720.35|5719.85|127
1727292830000|2024-09-25 19:33:50|5720.6|5720.1|5720.35|5719.85|5720.6|5720.1|5720.35|5719.85|167
1727292840000|2024-09-25 19:34:00|5720.6|5720.1|5720.6|5720.1|5720.6|5720.1|5720.35|5719.85|98
1727292850000|2024-09-25 19:34:10|5720.72|5720.22|5720.6|5720.1|5721.1|5720.6|5720.6|5720.1|429
1727292860000|2024-09-25 19:34:20|5720.35|5719.85|5720.6|5720.1|5720.85|5720.35|5720.35|5719.85|543
1727292870000|2024-09-25 19:34:30|5720.85|5720.35|5720.85|5720.35|5720.85|5720.35|5720.85|5720.35|142
1727292880000|2024-09-25 19:34:40|5720.6|5720.1|5720.35|5719.85|5720.6|5720.1|5720.35|5719.85|104
1727292890000|2024-09-25 19:34:50|||||||||28
1727292900000|2024-09-25 19:35:00|5720.1|5719.6|5720.1|5719.6|5720.35|5719.85|5719.85|5719.35|730
1727292910000|2024-09-25 19:35:10|5720.35|5719.85|5720.35|5719.85|5720.6|5720.1|5719.97|5719.47|194
1727292920000|2024-09-25 19:35:20|5720.1|5719.6|5720.1|5719.6|5720.35|5719.85|5720.1|5719.6|57
1727292930000|2024-09-25 19:35:30|||||||||70
1727292940000|2024-09-25 19:35:40|5720.35|5719.85|5720.1|5719.6|5720.35|5719.85|5720.1|5719.6|152
1727292950000|2024-09-25 19:35:50|5720.35|5719.85|5720.35|5719.85|5720.35|5719.85|5719.85|5719.35|418
1727292960000|2024-09-25 19:36:00|5720.1|5719.6|5719.85|5719.35|5720.22|5719.72|5719.85|5719.35|254
1727292970000|2024-09-25 19:36:10|5719.6|5719.1|5719.85|5719.35|5719.85|5719.35|5719.6|5719.1|153
1727292980000|2024-09-25 19:36:20|5719.6|5719.1|5719.85|5719.35|5719.85|5719.35|5719.6|5719.1|146
1727292990000|2024-09-25 19:36:30|5719.6|5719.1|5719.85|5719.35|5719.85|5719.35|5719.6|5719.1|235
1727293000000|2024-09-25 19:36:40|5719.6|5719.1|5719.85|5719.35|5719.85|5719.35|5719.6|5719.1|191
1727293010000|2024-09-25 19:36:50|5720.35|5719.85|5720.1|5719.6|5720.35|5719.85|5720.1|5719.6|280
1727293020000|2024-09-25 19:37:00|5719.85|5719.35|5720.85|5720.35|5720.85|5720.35|5719.85|5719.35|246
1727293030000|2024-09-25 19:37:10|5720.6|5720.1|5720.35|5719.85|5720.85|5720.35|5720.35|5719.85|271
1727293040000|2024-09-25 19:37:20|5720.6|5720.1|5720.1|5719.6|5720.6|5720.1|5720.1|5719.6|267
1727293050000|2024-09-25 19:37:30|5720.22|5719.72|5719.85|5719.35|5720.22|5719.72|5719.85|5719.35|113
1727293060000|2024-09-25 19:37:40|||||||||44
1727293070000|2024-09-25 19:37:50|5720.1|5719.6|5719.85|5719.35|5720.1|5719.6|5719.85|5719.35|157
1727293080000|2024-09-25 19:38:00|5719.6|5719.1|5719.85|5719.35|5719.85|5719.35|5719.6|5719.1|194
1727293090000|2024-09-25 19:38:10|5720.1|5719.6|5720.1|5719.6|5720.1|5719.6|5719.85|5719.35|173
1727293100000|2024-09-25 19:38:20|||||||||55
1727293110000|2024-09-25 19:38:30|5719.85|5719.35|5719.6|5719.1|5720.1|5719.6|5719.6|5719.1|257
1727293120000|2024-09-25 19:38:40|5719.35|5718.85|5719.35|5718.85|5719.6|5719.1|5719.35|5718.85|394
1727293130000|2024-09-25 19:38:50|5719.47|5718.97|5719.1|5718.6|5719.47|5718.97|5719.1|5718.6|251
1727293140000|2024-09-25 19:39:00|5718.85|5718.35|5718.35|5717.85|5718.85|5718.35|5718.35|5717.85|507
1727293150000|2024-09-25 19:39:10|5718.6|5718.1|5716.6|5716.1|5718.6|5718.1|5716.6|5716.1|1026
1727293160000|2024-09-25 19:39:20|5716.85|5716.35|5717.6|5717.1|5717.85|5717.35|5716.85|5716.35|666
1727293170000|2024-09-25 19:39:30|5717.85|5717.35|5718.1|5717.6|5718.35|5717.85|5717.85|5717.35|358
1727293180000|2024-09-25 19:39:40|5717.85|5717.35|5717.85|5717.35|5718.1|5717.6|5717.35|5716.85|331
1727293190000|2024-09-25 19:39:50|5717.6|5717.1|5718.1|5717.6|5718.1|5717.6|5717.6|5717.1|277
1727293200000|2024-09-25 19:40:00|5717.85|5717.35|5717.85|5717.35|5717.85|5717.35|5717.6|5717.1|234
1727293210000|2024-09-25 19:40:10|5718.1|5717.6|5717.85|5717.35|5718.1|5717.6|5717.6|5717.1|254
1727293220000|2024-09-25 19:40:20|5717.6|5717.1|5717.35|5716.85|5717.6|5717.1|5717.35|5716.85|230
1727293230000|2024-09-25 19:40:30|5717.6|5717.1|5717.35|5716.85|5717.6|5717.1|5717.35|5716.85|197
1727293240000|2024-09-25 19:40:40|5717.6|5717.1|5717.6|5717.1|5717.85|5717.35|5717.35|5716.85|354
1727293250000|2024-09-25 19:40:50|5717.35|5716.85|5717.35|5716.85|5717.35|5716.85|5717.35|5716.85|164
1727293260000|2024-09-25 19:41:00|5717.6|5717.1|5717.6|5717.1|5717.6|5717.1|5717.35|5716.85|527
1727293270000|2024-09-25 19:41:10|5717.85|5717.35|5718.1|5717.6|5718.6|5718.1|5717.85|5717.35|485
1727293280000|2024-09-25 19:41:20|5717.85|5717.35|5717.85|5717.35|5717.85|5717.35|5717.85|5717.35|166
1727293290000|2024-09-25 19:41:30|5717.6|5717.1|5717.85|5717.35|5717.85|5717.35|5717.6|5717.1|248
1727293300000|2024-09-25 19:41:40|5717.6|5717.1|5718.1|5717.6|5718.35|5717.85|5717.35|5716.85|361
1727293310000|2024-09-25 19:41:50|5717.85|5717.35|5717.85|5717.35|5718.1|5717.6|5717.85|5717.35|219
1727293320000|2024-09-25 19:42:00|5717.6|5717.1|5717.6|5717.1|5717.85|5717.35|5717.6|5717.1|506
1727293330000|2024-09-25 19:42:10|5717.1|5716.6|5717.1|5716.6|5717.1|5716.6|5716.85|5716.35|208
1727293340000|2024-09-25 19:42:20|5716.85|5716.35|5717.1|5716.6|5717.1|5716.6|5716.85|5716.35|337
1727293350000|2024-09-25 19:42:30|5717.35|5716.85|5717.35|5716.85|5717.35|5716.85|5717.35|5716.85|221
1727293360000|2024-09-25 19:42:40|5717.1|5716.6|5717.1|5716.6|5717.1|5716.6|5717.1|5716.6|117
1727293370000|2024-09-25 19:42:50|5716.85|5716.35|5717.35|5716.85|5717.35|5716.85|5716.85|5716.35|209
1727293380000|2024-09-25 19:43:00|5717.6|5717.1|5718.35|5717.85|5718.6|5718.1|5717.6|5717.1|642
1727293390000|2024-09-25 19:43:10|5718.6|5718.1|5718.6|5718.1|5718.6|5718.1|5718.35|5717.85|289
1727293400000|2024-09-25 19:43:20|5718.35|5717.85|5718.35|5717.85|5718.6|5718.1|5718.35|5717.85|350
1727293410000|2024-09-25 19:43:30|5718.1|5717.6|5718.35|5717.85|5718.6|5718.1|5718.1|5717.6|148
1727293420000|2024-09-25 19:43:40|5718.47|5717.97|5717.85|5717.35|5718.47|5717.97|5717.6|5717.1|338
1727293430000|2024-09-25 19:43:50|5717.6|5717.1|5718.35|5717.85|5718.35|5717.85|5717.6|5717.1|215
1727293440000|2024-09-25 19:44:00|5718.6|5718.1|5718.1|5717.6|5718.6|5718.1|5718.1|5717.6|525
1727293450000|2024-09-25 19:44:10|5717.85|5717.35|5718.6|5718.1|5718.6|5718.1|5717.85|5717.35|315
1727293460000|2024-09-25 19:44:20|5718.35|5717.85|5718.35|5717.85|5718.6|5718.1|5718.22|5717.72|337
1727293470000|2024-09-25 19:44:30|5718.1|5717.6|5718.35|5717.85|5718.35|5717.85|5718.1|5717.6|212
1727293480000|2024-09-25 19:44:40|5718.1|5717.6|5718.35|5717.85|5718.35|5717.85|5718.1|5717.6|136
1727293490000|2024-09-25 19:44:50|5718.6|5718.1|5718.85|5718.35|5718.85|5718.35|5718.6|5718.1|398
1727293500000|2024-09-25 19:45:00|5718.6|5718.1|5719.6|5719.1|5719.6|5719.1|5718.6|5718.1|493
1727293510000|2024-09-25 19:45:10|5719.35|5718.85|5719.35|5718.85|5719.6|5719.1|5719.35|5718.85|376
1727293520000|2024-09-25 19:45:20|5719.6|5719.1|5719.6|5719.1|5719.85|5719.35|5719.6|5719.1|384
1727293530000|2024-09-25 19:45:30|5719.35|5718.85|5719.6|5719.1|5719.6|5719.1|5719.35|5718.85|361
1727293540000|2024-09-25 19:45:40|5719.35|5718.85|5719.35|5718.85|5719.6|5719.1|5719.1|5718.6|262
1727293550000|2024-09-25 19:45:50|5719.1|5718.6|5719.35|5718.85|5719.6|5719.1|5719.1|5718.6|180
1727293560000|2024-09-25 19:46:00|5719.6|5719.1|5719.6|5719.1|5719.6|5719.1|5719.35|5718.85|217
1727293570000|2024-09-25 19:46:10|||||||||181
1727293580000|2024-09-25 19:46:20|5719.35|5718.85|5718.85|5718.35|5719.35|5718.85|5718.85|5718.35|482
1727293590000|2024-09-25 19:46:30|5718.6|5718.1|5718.35|5717.85|5718.6|5718.1|5718.35|5717.85|597
1727293600000|2024-09-25 19:46:40|5718.6|5718.1|5718.6|5718.1|5718.6|5718.1|5718.35|5717.85|111
1727293610000|2024-09-25 19:46:50|5718.35|5717.85|5718.35|5717.85|5718.6|5718.1|5718.35|5717.85|309
1727293620000|2024-09-25 19:47:00|5718.6|5718.1|5718.85|5718.35|5718.85|5718.35|5718.6|5718.1|217
1727293630000|2024-09-25 19:47:10|5719.1|5718.6|5718.85|5718.35|5719.1|5718.6|5718.85|5718.35|159
1727293640000|2024-09-25 19:47:20|5718.6|5718.1|5718.85|5718.35|5719.1|5718.6|5718.6|5718.1|536
1727293650000|2024-09-25 19:47:30|5718.6|5718.1|5719.35|5718.85|5719.35|5718.85|5718.6|5718.1|320
1727293660000|2024-09-25 19:47:40|5719.6|5719.1|5719.35|5718.85|5719.6|5719.1|5719.35|5718.85|313
1727293670000|2024-09-25 19:47:50|5719.1|5718.6|5719.1|5718.6|5719.1|5718.6|5719.1|5718.6|340
1727293680000|2024-09-25 19:48:00|5718.85|5718.35|5719.35|5718.85|5719.6|5719.1|5718.85|5718.35|568
1727293690000|2024-09-25 19:48:10|5719.6|5719.1|5719.85|5719.35|5719.85|5719.35|5719.6|5719.1|309
1727293700000|2024-09-25 19:48:20|5720.1|5719.6|5720.6|5720.1|5720.6|5720.1|5719.85|5719.35|396
1727293710000|2024-09-25 19:48:30|5720.35|5719.85|5720.35|5719.85|5720.35|5719.85|5720.1|5719.6|271
1727293720000|2024-09-25 19:48:40|5720.1|5719.6|5720.6|5720.1|5720.6|5720.1|5720.1|5719.6|227
1727293730000|2024-09-25 19:48:50|5720.35|5719.85|5720.6|5720.1|5720.6|5720.1|5720.1|5719.6|390
1727293740000|2024-09-25 19:49:00|5720.85|5720.35|5721.1|5720.6|5721.1|5720.6|5720.6|5720.1|491
1727293750000|2024-09-25 19:49:10|5720.85|5720.35|5720.35|5719.85|5720.85|5720.35|5720.35|5719.85|428
1727293760000|2024-09-25 19:49:20|5720.6|5720.1|5720.6|5720.1|5720.85|5720.35|5720.6|5720.1|234
1727293770000|2024-09-25 19:49:30|5720.35|5719.85|5719.85|5719.35|5720.35|5719.85|5719.85|5719.35|210
1727293780000|2024-09-25 19:49:40|5720.1|5719.6|5720.35|5719.85|5720.35|5719.85|5720.1|5719.6|319
1727293790000|2024-09-25 19:49:50|5720.6|5720.1|5720.35|5719.85|5720.85|5720.35|5720.35|5719.85|374
1727293800000|2024-09-25 19:50:00|5721.35|5720.85|5721.6|5721.1|5721.85|5721.35|5720.85|5720.35|1671
1727293810000|2024-09-25 19:50:10|5721.85|5721.35|5721.1|5720.6|5721.85|5721.35|5721.1|5720.6|541
1727293820000|2024-09-25 19:50:20|5721.35|5720.85|5721.35|5720.85|5721.35|5720.85|5721.1|5720.6|431
1727293830000|2024-09-25 19:50:30|5721.1|5720.6|5720.35|5719.85|5721.1|5720.6|5720.35|5719.85|599
1727293840000|2024-09-25 19:50:40|5720.1|5719.6|5719.35|5718.85|5720.1|5719.6|5719.35|5718.85|439
1727293850000|2024-09-25 19:50:50|5719.1|5718.6|5718.85|5718.35|5719.1|5718.6|5718.85|5718.35|663
1727293860000|2024-09-25 19:51:00|5719.1|5718.6|5720.35|5719.85|5720.35|5719.85|5719.1|5718.6|757
1727293870000|2024-09-25 19:51:10|5719.85|5719.35|5720.85|5720.35|5721.1|5720.6|5719.85|5719.35|669
1727293880000|2024-09-25 19:51:20|5720.6|5720.1|5720.35|5719.85|5720.6|5720.1|5720.35|5719.85|584
1727293890000|2024-09-25 19:51:30|5720.1|5719.6|5720.35|5719.85|5720.35|5719.85|5719.6|5719.1|650
1727293900000|2024-09-25 19:51:40|5720.6|5720.1|5721.1|5720.6|5721.1|5720.6|5720.35|5719.85|341
1727293910000|2024-09-25 19:51:50|5720.85|5720.35|5720.85|5720.35|5720.85|5720.35|5720.72|5720.22|455
1727293920000|2024-09-25 19:52:00|5721.1|5720.6|5721.35|5720.85|5721.6|5721.1|5720.85|5720.35|549
1727293930000|2024-09-25 19:52:10|5721.1|5720.6|5720.85|5720.35|5721.35|5720.85|5720.85|5720.35|283
1727293940000|2024-09-25 19:52:20|5720.6|5720.1|5720.1|5719.6|5720.6|5720.1|5720.1|5719.6|273
1727293950000|2024-09-25 19:52:30|5719.6|5719.1|5719.6|5719.1|5719.6|5719.1|5719.35|5718.85|473
1727293960000|2024-09-25 19:52:40|5719.85|5719.35|5719.85|5719.35|5720.1|5719.6|5719.6|5719.1|257
1727293970000|2024-09-25 19:52:50|5719.6|5719.1|5719.85|5719.35|5719.85|5719.35|5719.6|5719.1|234
1727293980000|2024-09-25 19:53:00|5720.1|5719.6|5719.85|5719.35|5720.1|5719.6|5719.85|5719.35|221
1727293990000|2024-09-25 19:53:10|5719.72|5719.22|5719.85|5719.35|5719.85|5719.35|5719.6|5719.1|330
1727294000000|2024-09-25 19:53:20|5720.1|5719.6|5719.6|5719.1|5720.1|5719.6|5719.6|5719.1|332
1727294010000|2024-09-25 19:53:30|5719.85|5719.35|5719.85|5719.35|5720.1|5719.6|5719.6|5719.1|212
1727294020000|2024-09-25 19:53:40|5720.1|5719.6|5720.1|5719.6|5720.1|5719.6|5720.1|5719.6|196
1727294030000|2024-09-25 19:53:50|5719.97|5719.47|5720.1|5719.6|5720.35|5719.85|5719.85|5719.35|203
1727294040000|2024-09-25 19:54:00|5720.35|5719.85|5720.35|5719.85|5720.35|5719.85|5719.85|5719.35|426
1727294050000|2024-09-25 19:54:10|5720.1|5719.6|5720.35|5719.85|5720.35|5719.85|5719.97|5719.47|220
1727294060000|2024-09-25 19:54:20|5719.85|5719.35|5719.85|5719.35|5719.85|5719.35|5719.6|5719.1|293
1727294070000|2024-09-25 19:54:30|5720.1|5719.6|5720.1|5719.6|5720.1|5719.6|5720.1|5719.6|294
1727294080000|2024-09-25 19:54:40|5720.6|5720.1|5721.85|5721.35|5722.35|5721.85|5720.6|5720.1|1863
1727294090000|2024-09-25 19:54:50|5722.1|5721.6|5721.6|5721.1|5722.1|5721.6|5721.6|5721.1|392
1727294100000|2024-09-25 19:55:00|5721.35|5720.85|5721.35|5720.85|5721.85|5721.35|5720.35|5719.85|1446
1727294110000|2024-09-25 19:55:10|5721.6|5721.1|5721.35|5720.85|5721.6|5721.1|5721.35|5720.85|574
1727294120000|2024-09-25 19:55:20|5721.1|5720.6|5720.85|5720.35|5721.1|5720.6|5720.85|5720.35|443
1727294130000|2024-09-25 19:55:30|5720.6|5720.1|5720.35|5719.85|5720.6|5720.1|5720.35|5719.85|358
1727294140000|2024-09-25 19:55:40|5720.6|5720.1|5720.1|5719.6|5720.6|5720.1|5720.1|5719.6|413
1727294150000|2024-09-25 19:55:50|5720.35|5719.85|5720.6|5720.1|5720.85|5720.35|5720.35|5719.85|470
1727294160000|2024-09-25 19:56:00|5720.35|5719.85|5720.6|5720.1|5721.1|5720.6|5720.35|5719.85|578
1727294170000|2024-09-25 19:56:10|5720.35|5719.85|5720.35|5719.85|5720.35|5719.85|5720.35|5719.85|477
1727294180000|2024-09-25 19:56:20|5720.6|5720.1|5720.35|5719.85|5720.6|5720.1|5720.35|5719.85|366
1727294190000|2024-09-25 19:56:30|5720.6|5720.1|5720.35|5719.85|5720.6|5720.1|5720.35|5719.85|400
1727294200000|2024-09-25 19:56:40|5720.1|5719.6|5720.35|5719.85|5720.35|5719.85|5720.1|5719.6|383
1727294210000|2024-09-25 19:56:50|5720.6|5720.1|5720.6|5720.1|5720.6|5720.1|5720.35|5719.85|394
1727294220000|2024-09-25 19:57:00|5720.85|5720.35|5720.6|5720.1|5720.85|5720.35|5720.35|5719.85|628
1727294230000|2024-09-25 19:57:10|5720.35|5719.85|5720.85|5720.35|5720.85|5720.35|5720.35|5719.85|371
1727294240000|2024-09-25 19:57:20|5721.1|5720.6|5721.35|5720.85|5721.35|5720.85|5721.1|5720.6|394
1727294250000|2024-09-25 19:57:30|5721.1|5720.6|5721.1|5720.6|5721.1|5720.6|5721.1|5720.6|693
1727294260000|2024-09-25 19:57:40|5720.85|5720.35|5721.1|5720.6|5721.1|5720.6|5720.85|5720.35|380
1727294270000|2024-09-25 19:57:50|5721.35|5720.85|5721.85|5721.35|5721.85|5721.35|5721.35|5720.85|514
1727294280000|2024-09-25 19:58:00|5722.1|5721.6|5721.85|5721.35|5722.1|5721.6|5721.85|5721.35|879
1727294290000|2024-09-25 19:58:10|5722.1|5721.6|5721.85|5721.35|5722.1|5721.6|5721.6|5721.1|717
1727294300000|2024-09-25 19:58:20|5722.1|5721.6|5722.1|5721.6|5722.1|5721.6|5722.1|5721.6|377
1727294310000|2024-09-25 19:58:30|5721.85|5721.35|5721.35|5720.85|5721.85|5721.35|5721.35|5720.85|936
1727294320000|2024-09-25 19:58:40|5721.1|5720.6|5720.6|5720.1|5721.35|5720.85|5720.35|5719.85|1355
1727294330000|2024-09-25 19:58:50|5720.85|5720.35|5721.1|5720.6|5721.35|5720.85|5720.6|5720.1|1014
1727294340000|2024-09-25 19:59:00|5721.35|5720.85|5720.1|5719.6|5721.35|5720.85|5720.1|5719.6|1612
1727294350000|2024-09-25 19:59:10|5719.85|5719.35|5720.6|5720.1|5720.85|5720.35|5719.6|5719.1|1827
1727294360000|2024-09-25 19:59:20|5720.85|5720.35|5720.85|5720.35|5721.1|5720.6|5720.85|5720.35|1446
1727294370000|2024-09-25 19:59:30|5721.1|5720.6|5720.85|5720.35|5721.1|5720.6|5720.6|5720.1|2605
1727294380000|2024-09-25 19:59:40|5720.35|5719.85|5722.6|5722.1|5722.6|5722.1|5720.1|5719.6|4892
1727294390000|2024-09-25 19:59:50|5721.85|5721.35|5723.85|5723.35|5724.85|5724.35|5721.85|5721.35|18291
1727294400000|2024-09-25 20:00:00|5723.5|5723|5723.35|5722.65|5724.35|5723.65|5722.35|5721.65|12289
1727294410000|2024-09-25 20:00:10|5723.1|5722.4|5723.1|5722.4|5723.6|5722.9|5722.85|5722.15|2109
1727294420000|2024-09-25 20:00:20|5722.85|5722.15|5722.85|5722.15|5723.1|5722.4|5722.85|5722.15|700
1727294430000|2024-09-25 20:00:30|5722.6|5721.9|5722.1|5721.4|5722.6|5721.9|5721.85|5721.15|1222
1727294440000|2024-09-25 20:00:40|5722.35|5721.65|5722.1|5721.4|5722.35|5721.65|5721.85|5721.15|1092
1727294450000|2024-09-25 20:00:50|5722.35|5721.65|5722.85|5722.15|5722.85|5722.15|5721.85|5721.15|775
1727294460000|2024-09-25 20:01:00|5723.1|5722.4|5725.6|5724.9|5727.1|5726.4|5723.1|5722.4|4188
1727294470000|2024-09-25 20:01:10|5725.35|5724.65|5725.6|5724.9|5725.6|5724.9|5724.6|5723.9|879
1727294480000|2024-09-25 20:01:20|5725.85|5725.15|5725.85|5725.15|5726.1|5725.4|5725.6|5724.9|825
1727294490000|2024-09-25 20:01:30|5726.1|5725.4|5725.6|5724.9|5726.35|5725.65|5725.6|5724.9|770
1727294500000|2024-09-25 20:01:40|5725.35|5724.65|5725.6|5724.9|5725.85|5725.15|5725.1|5724.4|807
1727294510000|2024-09-25 20:01:50|5725.85|5725.15|5726.35|5725.65|5726.35|5725.65|5725.6|5724.9|737
1727294520000|2024-09-25 20:02:00|5726.47|5725.77|5726.1|5725.4|5726.6|5725.9|5726.1|5725.4|463
1727294530000|2024-09-25 20:02:10|5726.35|5725.65|5726.35|5725.65|5726.85|5726.15|5726.35|5725.65|750
1727294540000|2024-09-25 20:02:20|5726.1|5725.4|5725.85|5725.15|5726.35|5725.65|5725.85|5725.15|302
1727294550000|2024-09-25 20:02:30|5725.6|5724.9|5725.6|5724.9|5725.85|5725.15|5725.6|5724.9|587
1727294560000|2024-09-25 20:02:40|5725.85|5725.15|5726.1|5725.4|5726.1|5725.4|5725.6|5724.9|841
1727294570000|2024-09-25 20:02:50|5726.35|5725.65|5726.35|5725.65|5726.6|5725.9|5725.85|5725.15|709
1727294580000|2024-09-25 20:03:00|5726.47|5725.77|5726.35|5725.65|5726.6|5725.9|5726.35|5725.65|429
1727294590000|2024-09-25 20:03:10|5726.1|5725.4|5726.6|5725.9|5726.6|5725.9|5726.1|5725.4|399
1727294600000|2024-09-25 20:03:20|5726.85|5726.15|5726.35|5725.65|5726.85|5726.15|5726.35|5725.65|272
1727294610000|2024-09-25 20:03:30|5726.6|5725.9|5726.85|5726.15|5726.85|5726.15|5726.6|5725.9|242
1727294620000|2024-09-25 20:03:40|5726.72|5726.02|5726.6|5725.9|5726.85|5726.15|5726.6|5725.9|319
1727294630000|2024-09-25 20:03:50|5726.72|5726.02|5726.1|5725.4|5726.85|5726.15|5726.1|5725.4|453
1727294640000|2024-09-25 20:04:00|5726.35|5725.65|5725.85|5725.15|5726.35|5725.65|5725.85|5725.15|325
1727294650000|2024-09-25 20:04:10|5725.97|5725.27|5725.35|5724.65|5726.1|5725.4|5725.35|5724.65|445
1727294660000|2024-09-25 20:04:20|5725.6|5724.9|5725.85|5725.15|5725.85|5725.15|5725.6|5724.9|210
1727294670000|2024-09-25 20:04:30|5725.35|5724.65|5725.6|5724.9|5725.6|5724.9|5725.35|5724.65|274
1727294680000|2024-09-25 20:04:40|5725.85|5725.15|5726.1|5725.4|5726.1|5725.4|5725.85|5725.15|333
1727294690000|2024-09-25 20:04:50|5726.35|5725.65|5726.6|5725.9|5726.6|5725.9|5726.35|5725.65|274
1727294700000|2024-09-25 20:05:00|5726.35|5725.65|5726.6|5725.9|5726.6|5725.9|5726.35|5725.65|261
1727294710000|2024-09-25 20:05:10|5726.85|5726.15|5726.85|5726.15|5726.85|5726.15|5726.85|5726.15|125
1727294720000|2024-09-25 20:05:20|||||||||93
1727294730000|2024-09-25 20:05:30|||||||||157
1727294740000|2024-09-25 20:05:40|5726.6|5725.9|5726.6|5725.9|5726.85|5726.15|5726.6|5725.9|236
1727294750000|2024-09-25 20:05:50|5726.72|5726.02|5726.6|5725.9|5726.72|5726.02|5726.6|5725.9|136
1727294760000|2024-09-25 20:06:00|5726.85|5726.15|5726.6|5725.9|5726.85|5726.15|5726.6|5725.9|179
1727294770000|2024-09-25 20:06:10|5726.85|5726.15|5727.1|5726.4|5727.22|5726.52|5726.85|5726.15|264
1727294780000|2024-09-25 20:06:20|||||||||30
1727294790000|2024-09-25 20:06:30|5726.85|5726.15|5726.85|5726.15|5726.85|5726.15|5726.85|5726.15|92
1727294800000|2024-09-25 20:06:40|5726.6|5725.9|5726.6|5725.9|5726.6|5725.9|5726.6|5725.9|468
1727294810000|2024-09-25 20:06:50|5726.35|5725.65|5726.1|5725.4|5726.35|5725.65|5726.1|5725.4|239
1727294820000|2024-09-25 20:07:00|5726.35|5725.65|5726.35|5725.65|5726.35|5725.65|5726.35|5725.65|463
1727294830000|2024-09-25 20:07:10|5726.47|5725.77|5726.6|5725.9|5726.6|5725.9|5726.47|5725.77|150
1727294840000|2024-09-25 20:07:20|5726.35|5725.65|5726.35|5725.65|5726.35|5725.65|5726.35|5725.65|98
1727294850000|2024-09-25 20:07:30|5726.22|5725.52|5726.22|5725.52|5726.22|5725.52|5726.22|5725.52|222
1727294860000|2024-09-25 20:07:40|5726.1|5725.4|5726.1|5725.4|5726.1|5725.4|5725.97|5725.27|67
1727294870000|2024-09-25 20:07:50|5725.85|5725.15|5726.35|5725.65|5726.35|5725.65|5725.85|5725.15|179
1727294880000|2024-09-25 20:08:00|5726.6|5725.9|5726.35|5725.65|5726.6|5725.9|5726.1|5725.4|251
1727294890000|2024-09-25 20:08:10|5726.6|5725.9|5726.1|5725.4|5726.6|5725.9|5726.1|5725.4|96
1727294900000|2024-09-25 20:08:20|||||||||40
1727294910000|2024-09-25 20:08:30|5725.85|5725.15|5726.1|5725.4|5726.1|5725.4|5725.85|5725.15|286
1727294920000|2024-09-25 20:08:40|5726.35|5725.65|5726.35|5725.65|5726.35|5725.65|5726.35|5725.65|106
1727294930000|2024-09-25 20:08:50|||||||||120
1727294940000|2024-09-25 20:09:00|||||||||175
1727294950000|2024-09-25 20:09:10|5726.6|5725.9|5726.35|5725.65|5726.6|5725.9|5726.35|5725.65|105
1727294960000|2024-09-25 20:09:20|||||||||39
1727294970000|2024-09-25 20:09:30|5726.1|5725.4|5726.1|5725.4|5726.1|5725.4|5726.1|5725.4|112
1727294980000|2024-09-25 20:09:40|||||||||104
1727294990000|2024-09-25 20:09:50|5725.97|5725.27|5725.85|5725.15|5725.97|5725.27|5725.85|5725.15|122
1727295000000|2024-09-25 20:10:00|5726.1|5725.4|5726.1|5725.4|5726.1|5725.4|5726.1|5725.4|232
1727295010000|2024-09-25 20:10:10|||||||||13
1727295020000|2024-09-25 20:10:20|||||||||150
1727295030000|2024-09-25 20:10:30|5725.85|5725.15|5725.85|5725.15|5725.85|5725.15|5725.85|5725.15|69
1727295040000|2024-09-25 20:10:40|5725.72|5725.02|5725.85|5725.15|5725.85|5725.15|5725.6|5724.9|187
1727295050000|2024-09-25 20:10:50|5726.1|5725.4|5726.1|5725.4|5726.1|5725.4|5726.1|5725.4|23
1727295060000|2024-09-25 20:11:00|||||||||156
1727295070000|2024-09-25 20:11:10|5726.35|5725.65|5726.35|5725.65|5726.35|5725.65|5726.35|5725.65|49
1727295080000|2024-09-25 20:11:20|||||||||74
1727295090000|2024-09-25 20:11:30|5726.47|5725.77|5726.6|5725.9|5726.6|5725.9|5726.35|5725.65|120
1727295100000|2024-09-25 20:11:40|||||||||148
1727295110000|2024-09-25 20:11:50|||||||||197
1727295120000|2024-09-25 20:12:00|5726.85|5726.15|5726.85|5726.15|5726.85|5726.15|5726.6|5725.9|175
1727295130000|2024-09-25 20:12:10|||||||||69
1727295140000|2024-09-25 20:12:20|5727.1|5726.4|5726.85|5726.15|5727.1|5726.4|5726.85|5726.15|79
1727295150000|2024-09-25 20:12:30|5726.35|5725.65|5726.22|5725.52|5726.35|5725.65|5726.1|5725.4|468
1727295160000|2024-09-25 20:12:40|5726.35|5725.65|5726.35|5725.65|5726.35|5725.65|5726.35|5725.65|6
1727295170000|2024-09-25 20:12:50|5726.6|5725.9|5726.6|5725.9|5726.6|5725.9|5726.6|5725.9|68
1727295180000|2024-09-25 20:13:00|||||||||66
1727295190000|2024-09-25 20:13:10|5726.85|5726.15|5726.85|5726.15|5726.85|5726.15|5726.85|5726.15|204
1727295200000|2024-09-25 20:13:20|||||||||8
1727295210000|2024-09-25 20:13:30|||||||||21
1727295220000|2024-09-25 20:13:40|||||||||84
1727295230000|2024-09-25 20:13:50|5726.6|5725.9|5726.6|5725.9|5726.6|5725.9|5726.6|5725.9|55
1727295240000|2024-09-25 20:14:00|5726.85|5726.15|5727.1|5726.4|5727.1|5726.4|5726.85|5726.15|150
1727295250000|2024-09-25 20:14:10|5726.85|5726.15|5727.1|5726.4|5727.1|5726.4|5726.85|5726.15|220
1727295260000|2024-09-25 20:14:20|5727.35|5726.65|5727.35|5726.65|5727.35|5726.65|5727.1|5726.4|230
1727295270000|2024-09-25 20:14:30|||||||||139
1727295280000|2024-09-25 20:14:40|5727.6|5726.9|5727.6|5726.9|5727.6|5726.9|5727.6|5726.9|155
1727295290000|2024-09-25 20:14:50|5727.85|5727.15|5727.85|5727.15|5728.1|5727.4|5727.85|5727.15|252
1727295300000|2024-09-25 20:15:00|5727.6|5726.9|5727.35|5726.65|5727.85|5727.15|5727.35|5726.65|196
1727295310000|2024-09-25 20:15:10|||||||||65
1727295320000|2024-09-25 20:15:20|5727.1|5726.4|5726.85|5726.15|5727.1|5726.4|5726.85|5726.15|47
1727295330000|2024-09-25 20:15:30|5726.97|5726.27|5726.6|5725.9|5727.1|5726.4|5726.35|5725.65|232
1727295340000|2024-09-25 20:15:40|5726.85|5726.15|5726.85|5726.15|5726.85|5726.15|5726.6|5725.9|166
1727295350000|2024-09-25 20:15:50|||||||||79
1727295360000|2024-09-25 20:16:00|5727.1|5726.4|5727.1|5726.4|5727.1|5726.4|5727.1|5726.4|105
1727295370000|2024-09-25 20:16:10|5726.85|5726.15|5726.85|5726.15|5726.85|5726.15|5726.85|5726.15|45
1727295380000|2024-09-25 20:16:20|5726.97|5726.27|5726.85|5726.15|5726.97|5726.27|5726.85|5726.15|12
1727295390000|2024-09-25 20:16:30|||||||||40
1727295400000|2024-09-25 20:16:40|||||||||109
1727295410000|2024-09-25 20:16:50|5726.6|5725.9|5726.6|5725.9|5726.6|5725.9|5726.6|5725.9|18
1727295420000|2024-09-25 20:17:00|||||||||1
1727295430000|2024-09-25 20:17:10|5726.35|5725.65|5726.35|5725.65|5726.35|5725.65|5726.35|5725.65|44
1727295440000|2024-09-25 20:17:20|||||||||1
1727295450000|2024-09-25 20:17:30|5726.6|5725.9|5726.6|5725.9|5726.6|5725.9|5726.6|5725.9|161
1727295460000|2024-09-25 20:17:40|||||||||22
1727295470000|2024-09-25 20:17:50|||||||||1
1727295480000|2024-09-25 20:18:00|||||||||73
1727295490000|2024-09-25 20:18:10|||||||||7
1727295510000|2024-09-25 20:18:30|||||||||1
1727295520000|2024-09-25 20:18:40|||||||||31
1727295530000|2024-09-25 20:18:50|||||||||3
1727295540000|2024-09-25 20:19:00|||||||||5
1727295550000|2024-09-25 20:19:10|||||||||120
1727295560000|2024-09-25 20:19:20|||||||||2
1727295570000|2024-09-25 20:19:30|||||||||26
1727295580000|2024-09-25 20:19:40|5726.35|5725.65|5726.35|5725.65|5726.35|5725.65|5726.35|5725.65|49
1727295590000|2024-09-25 20:19:50|||||||||2
1727295600000|2024-09-25 20:20:00|||||||||3
1727295610000|2024-09-25 20:20:10|5726.1|5725.4|5725.6|5724.9|5726.1|5725.4|5725.6|5724.9|194
1727295620000|2024-09-25 20:20:20|5725.35|5724.65|5725.35|5724.65|5725.35|5724.65|5725.35|5724.65|153
1727295630000|2024-09-25 20:20:30|5725.22|5724.52|5725.35|5724.65|5725.35|5724.65|5725.22|5724.52|216
1727295640000|2024-09-25 20:20:40|5725.1|5724.4|5725.1|5724.4|5725.1|5724.4|5725.1|5724.4|16
1727295650000|2024-09-25 20:20:50|||||||||4
1727295660000|2024-09-25 20:21:00|5724.85|5724.15|5725.1|5724.4|5725.1|5724.4|5724.85|5724.15|73
1727295670000|2024-09-25 20:21:10|||||||||12
1727295680000|2024-09-25 20:21:20|5724.85|5724.15|5724.85|5724.15|5724.85|5724.15|5724.85|5724.15|150
1727295690000|2024-09-25 20:21:30|5724.6|5723.9|5724.35|5723.65|5724.85|5724.15|5724.35|5723.65|172
1727295700000|2024-09-25 20:21:40|5724.6|5723.9|5724.6|5723.9|5724.6|5723.9|5724.6|5723.9|63
1727295710000|2024-09-25 20:21:50|5724.85|5724.15|5724.85|5724.15|5724.85|5724.15|5724.85|5724.15|82
1727295720000|2024-09-25 20:22:00|5725.1|5724.4|5724.85|5724.15|5725.1|5724.4|5724.85|5724.15|38
1727295730000|2024-09-25 20:22:10|5724.6|5723.9|5724.6|5723.9|5724.85|5724.15|5724.6|5723.9|65
1727295740000|2024-09-25 20:22:20|5724.72|5724.02|5724.6|5723.9|5724.72|5724.02|5724.6|5723.9|64
1727295750000|2024-09-25 20:22:30|5724.85|5724.15|5724.85|5724.15|5724.85|5724.15|5724.85|5724.15|8
1727295760000|2024-09-25 20:22:40|5725.1|5724.4|5725.35|5724.65|5725.35|5724.65|5725.1|5724.4|81
1727295770000|2024-09-25 20:22:50|5725.1|5724.4|5725.1|5724.4|5725.1|5724.4|5725.1|5724.4|37
1727295780000|2024-09-25 20:23:00|5725.22|5724.52|5725.22|5724.52|5725.22|5724.52|5725.22|5724.52|36
1727295790000|2024-09-25 20:23:10|5725.1|5724.4|5725.1|5724.4|5725.1|5724.4|5725.1|5724.4|13
1727295800000|2024-09-25 20:23:20|5725.35|5724.65|5725.1|5724.4|5725.35|5724.65|5725.1|5724.4|33
1727295810000|2024-09-25 20:23:30|5724.85|5724.15|5724.6|5723.9|5724.85|5724.15|5724.6|5723.9|93
1727295820000|2024-09-25 20:23:40|5724.85|5724.15|5724.85|5724.15|5724.97|5724.27|5724.6|5723.9|78
1727295830000|2024-09-25 20:23:50|5724.97|5724.27|5724.85|5724.15|5725.1|5724.4|5724.85|5724.15|15
1727295840000|2024-09-25 20:24:00|||||||||21
1727295850000|2024-09-25 20:24:10|||||||||15
1727295860000|2024-09-25 20:24:20|||||||||61
1727295870000|2024-09-25 20:24:30|5725.1|5724.4|5725.1|5724.4|5725.1|5724.4|5725.1|5724.4|57
1727295880000|2024-09-25 20:24:40|||||||||8
1727295890000|2024-09-25 20:24:50|||||||||3
1727295900000|2024-09-25 20:25:00|||||||||2
1727295910000|2024-09-25 20:25:10|||||||||6
1727295920000|2024-09-25 20:25:20|||||||||21
1727295930000|2024-09-25 20:25:30|5725.35|5724.65|5725.35|5724.65|5725.35|5724.65|5725.35|5724.65|31
1727295940000|2024-09-25 20:25:40|5725.47|5724.77|5725.6|5724.9|5725.6|5724.9|5725.35|5724.65|112
1727295950000|2024-09-25 20:25:50|||||||||4
1727295960000|2024-09-25 20:26:00|||||||||23
1727295970000|2024-09-25 20:26:10|||||||||17
1727295990000|2024-09-25 20:26:30|5725.35|5724.65|5725.35|5724.65|5725.35|5724.65|5725.35|5724.65|51
1727296000000|2024-09-25 20:26:40|5725.6|5724.9|5725.6|5724.9|5725.6|5724.9|5725.6|5724.9|103
1727296010000|2024-09-25 20:26:50|5725.35|5724.65|5725.35|5724.65|5725.35|5724.65|5725.35|5724.65|14
1727296020000|2024-09-25 20:27:00|||||||||90
1727296030000|2024-09-25 20:27:10|5725.47|5724.77|5725.6|5724.9|5725.6|5724.9|5725.35|5724.65|50
1727296040000|2024-09-25 20:27:20|||||||||6
1727296050000|2024-09-25 20:27:30|||||||||9
1727296060000|2024-09-25 20:27:40|5725.47|5724.77|5725.35|5724.65|5725.47|5724.77|5725.35|5724.65|34
1727296070000|2024-09-25 20:27:50|||||||||3
1727296080000|2024-09-25 20:28:00|5725.6|5724.9|5725.6|5724.9|5725.6|5724.9|5725.35|5724.65|63
1727296090000|2024-09-25 20:28:10|||||||||4
1727296100000|2024-09-25 20:28:20|||||||||5
1727296110000|2024-09-25 20:28:30|||||||||1
1727296120000|2024-09-25 20:28:40|5725.85|5725.15|5725.85|5725.15|5725.85|5725.15|5725.85|5725.15|88
1727296130000|2024-09-25 20:28:50|||||||||1
1727296140000|2024-09-25 20:29:00|||||||||21
1727296150000|2024-09-25 20:29:10|||||||||3
1727296160000|2024-09-25 20:29:20|||||||||4
1727296170000|2024-09-25 20:29:30|5725.6|5724.9|5725.85|5725.15|5725.85|5725.15|5725.6|5724.9|104
1727296180000|2024-09-25 20:29:40|||||||||1
1727296190000|2024-09-25 20:29:50|5726.1|5725.4|5726.1|5725.4|5726.1|5725.4|5726.1|5725.4|169
1727296200000|2024-09-25 20:30:00|||||||||64
1727296210000|2024-09-25 20:30:10|||||||||21
1727296220000|2024-09-25 20:30:20|||||||||3
1727296230000|2024-09-25 20:30:30|||||||||13
1727296240000|2024-09-25 20:30:40|||||||||61
1727296260000|2024-09-25 20:31:00|||||||||24
1727296270000|2024-09-25 20:31:10|||||||||5
1727296280000|2024-09-25 20:31:20|||||||||44
1727296290000|2024-09-25 20:31:30|5726.22|5725.52|5726.35|5725.65|5726.35|5725.65|5726.22|5725.52|90
1727296310000|2024-09-25 20:31:50|||||||||5
1727296320000|2024-09-25 20:32:00|||||||||21
1727296330000|2024-09-25 20:32:10|5726.1|5725.4|5726.35|5725.65|5726.35|5725.65|5726.1|5725.4|79
1727296340000|2024-09-25 20:32:20|||||||||34
1727296350000|2024-09-25 20:32:30|||||||||8
1727296360000|2024-09-25 20:32:40|||||||||12
1727296370000|2024-09-25 20:32:50|5726.6|5725.9|5726.6|5725.9|5726.6|5725.9|5726.6|5725.9|65
1727296380000|2024-09-25 20:33:00|||||||||21
1727296390000|2024-09-25 20:33:10|||||||||3
1727296400000|2024-09-25 20:33:20|5726.35|5725.65|5726.35|5725.65|5726.35|5725.65|5726.35|5725.65|196
1727296410000|2024-09-25 20:33:30|||||||||2
1727296420000|2024-09-25 20:33:40|5726.47|5725.77|5726.6|5725.9|5726.6|5725.9|5726.47|5725.77|38
1727296430000|2024-09-25 20:33:50|5726.35|5725.65|5726.35|5725.65|5726.35|5725.65|5726.35|5725.65|124
1727296440000|2024-09-25 20:34:00|||||||||16
1727296470000|2024-09-25 20:34:30|||||||||9
1727296490000|2024-09-25 20:34:50|5726.1|5725.4|5726.1|5725.4|5726.1|5725.4|5726.1|5725.4|51
1727296500000|2024-09-25 20:35:00|||||||||1
1727296510000|2024-09-25 20:35:10|||||||||8
1727296530000|2024-09-25 20:35:30|||||||||55
1727296550000|2024-09-25 20:35:50|||||||||1
1727296560000|2024-09-25 20:36:00|||||||||29
1727296570000|2024-09-25 20:36:10|5726.22|5725.52|5726.1|5725.4|5726.22|5725.52|5725.97|5725.27|93
1727296590000|2024-09-25 20:36:30|||||||||56
1727296600000|2024-09-25 20:36:40|||||||||78
1727296610000|2024-09-25 20:36:50|||||||||2
1727296620000|2024-09-25 20:37:00|||||||||11
1727296630000|2024-09-25 20:37:10|||||||||4
1727296640000|2024-09-25 20:37:20|5726.35|5725.65|5726.1|5725.4|5726.35|5725.65|5726.1|5725.4|95
1727296650000|2024-09-25 20:37:30|||||||||1
1727296660000|2024-09-25 20:37:40|||||||||1
1727296670000|2024-09-25 20:37:50|||||||||2
1727296680000|2024-09-25 20:38:00|||||||||1
1727296690000|2024-09-25 20:38:10|5726.35|5725.65|5726.35|5725.65|5726.35|5725.65|5726.22|5725.52|98
1727296700000|2024-09-25 20:38:20|||||||||1
1727296710000|2024-09-25 20:38:30|||||||||4
1727296720000|2024-09-25 20:38:40|||||||||31
1727296730000|2024-09-25 20:38:50|5726.1|5725.4|5726.1|5725.4|5726.1|5725.4|5726.1|5725.4|52
1727296750000|2024-09-25 20:39:10|||||||||49
1727296760000|2024-09-25 20:39:20|||||||||2
1727296790000|2024-09-25 20:39:50|5726.22|5725.52|5726.35|5725.65|5726.35|5725.65|5726.22|5725.52|43
1727296800000|2024-09-25 20:40:00|||||||||19
1727296810000|2024-09-25 20:40:10|5726.6|5725.9|5726.6|5725.9|5726.6|5725.9|5726.35|5725.65|85
1727296820000|2024-09-25 20:40:20|||||||||25
1727296830000|2024-09-25 20:40:30|||||||||7
1727296860000|2024-09-25 20:41:00|||||||||105
1727296870000|2024-09-25 20:41:10|||||||||2
1727296880000|2024-09-25 20:41:20|5726.72|5726.02|5726.85|5726.15|5726.85|5726.15|5726.72|5726.02|113
1727296890000|2024-09-25 20:41:30|5726.6|5725.9|5726.6|5725.9|5726.6|5725.9|5726.6|5725.9|40
1727296900000|2024-09-25 20:41:40|5726.85|5726.15|5726.85|5726.15|5726.85|5726.15|5726.85|5726.15|93
1727296910000|2024-09-25 20:41:50|5726.6|5725.9|5726.6|5725.9|5726.6|5725.9|5726.6|5725.9|20
1727296920000|2024-09-25 20:42:00|||||||||13
1727296940000|2024-09-25 20:42:20|5726.35|5725.65|5726.22|5725.52|5726.35|5725.65|5726.22|5725.52|110
1727296950000|2024-09-25 20:42:30|5726.35|5725.65|5726.35|5725.65|5726.35|5725.65|5726.35|5725.65|0
1727296960000|2024-09-25 20:42:40|||||||||3
1727296970000|2024-09-25 20:42:50|||||||||7
1727296980000|2024-09-25 20:43:00|||||||||12
1727296990000|2024-09-25 20:43:10|||||||||3
1727297000000|2024-09-25 20:43:20|||||||||3
1727297010000|2024-09-25 20:43:30|5726.6|5725.9|5726.6|5725.9|5726.6|5725.9|5726.6|5725.9|33
1727297020000|2024-09-25 20:43:40|5726.47|5725.77|5726.6|5725.9|5726.6|5725.9|5726.35|5725.65|51
1727297030000|2024-09-25 20:43:50|5726.47|5725.77|5726.35|5725.65|5726.47|5725.77|5726.35|5725.65|7
1727297040000|2024-09-25 20:44:00|5726.6|5725.9|5726.6|5725.9|5726.6|5725.9|5726.6|5725.9|25
1727297050000|2024-09-25 20:44:10|||||||||1
1727297060000|2024-09-25 20:44:20|5726.35|5725.65|5726.35|5725.65|5726.35|5725.65|5726.35|5725.65|178
1727297070000|2024-09-25 20:44:30|5726.6|5725.9|5726.6|5725.9|5726.6|5725.9|5726.6|5725.9|19
1727297080000|2024-09-25 20:44:40|5726.47|5725.77|5726.6|5725.9|5726.6|5725.9|5726.47|5725.77|10
1727297090000|2024-09-25 20:44:50|5726.35|5725.65|5726.35|5725.65|5726.35|5725.65|5726.35|5725.65|8
1727297100000|2024-09-25 20:45:00|5726.22|5725.52|5726.35|5725.65|5726.35|5725.65|5726.1|5725.4|100
1727297110000|2024-09-25 20:45:10|||||||||8
1727297120000|2024-09-25 20:45:20|||||||||3
1727297130000|2024-09-25 20:45:30|||||||||4
1727297140000|2024-09-25 20:45:40|||||||||2
1727297150000|2024-09-25 20:45:50|5726.6|5725.9|5726.6|5725.9|5726.6|5725.9|5726.6|5725.9|34
1727297160000|2024-09-25 20:46:00|||||||||24
1727297170000|2024-09-25 20:46:10|5726.72|5726.02|5726.85|5726.15|5726.85|5726.15|5726.6|5725.9|71
1727297180000|2024-09-25 20:46:20|5726.72|5726.02|5726.85|5726.15|5726.85|5726.15|5726.72|5726.02|25
1727297190000|2024-09-25 20:46:30|||||||||2
1727297210000|2024-09-25 20:46:50|||||||||20
1727297220000|2024-09-25 20:47:00|||||||||29
1727297230000|2024-09-25 20:47:10|||||||||69
1727297240000|2024-09-25 20:47:20|||||||||40
1727297250000|2024-09-25 20:47:30|||||||||1
1727297260000|2024-09-25 20:47:40|5727.1|5726.4|5726.85|5726.15|5727.1|5726.4|5726.85|5726.15|46
1727297280000|2024-09-25 20:48:00|5726.97|5726.27|5727.1|5726.4|5727.1|5726.4|5726.97|5726.27|18
1727297290000|2024-09-25 20:48:10|||||||||3
1727297300000|2024-09-25 20:48:20|||||||||3
1727297320000|2024-09-25 20:48:40|||||||||82
1727297330000|2024-09-25 20:48:50|||||||||15
1727297340000|2024-09-25 20:49:00|||||||||11
1727297350000|2024-09-25 20:49:10|5727.35|5726.65|5727.35|5726.65|5727.35|5726.65|5727.35|5726.65|16
1727297360000|2024-09-25 20:49:20|||||||||43
1727297370000|2024-09-25 20:49:30|5727.6|5726.9|5727.6|5726.9|5727.6|5726.9|5727.6|5726.9|88
1727297380000|2024-09-25 20:49:40|5727.35|5726.65|5727.35|5726.65|5727.35|5726.65|5727.35|5726.65|53
1727297390000|2024-09-25 20:49:50|5727.1|5726.4|5727.1|5726.4|5727.1|5726.4|5727.1|5726.4|204
1727297400000|2024-09-25 20:50:00|5727.35|5726.65|5727.35|5726.65|5727.35|5726.65|5727.35|5726.65|29
1727297410000|2024-09-25 20:50:10|||||||||8
1727297420000|2024-09-25 20:50:20|||||||||46
1727297430000|2024-09-25 20:50:30|||||||||2
1727297440000|2024-09-25 20:50:40|||||||||1
1727297450000|2024-09-25 20:50:50|||||||||14
1727297460000|2024-09-25 20:51:00|||||||||18
1727297470000|2024-09-25 20:51:10|||||||||1
1727297480000|2024-09-25 20:51:20|||||||||1
1727297490000|2024-09-25 20:51:30|5727.1|5726.4|5727.1|5726.4|5727.1|5726.4|5727.1|5726.4|21
1727297500000|2024-09-25 20:51:40|||||||||15
1727297510000|2024-09-25 20:51:50|||||||||6
1727297520000|2024-09-25 20:52:00|||||||||1
1727297540000|2024-09-25 20:52:20|||||||||1
1727297550000|2024-09-25 20:52:30|||||||||37
1727297560000|2024-09-25 20:52:40|||||||||3
1727297580000|2024-09-25 20:53:00|5727.35|5726.65|5727.35|5726.65|5727.35|5726.65|5727.35|5726.65|66
1727297590000|2024-09-25 20:53:10|||||||||72
1727297600000|2024-09-25 20:53:20|||||||||33
1727297610000|2024-09-25 20:53:30|||||||||3
1727297620000|2024-09-25 20:53:40|5727.22|5726.52|5727.35|5726.65|5727.35|5726.65|5727.22|5726.52|54
1727297630000|2024-09-25 20:53:50|||||||||10
1727297640000|2024-09-25 20:54:00|||||||||12
1727297650000|2024-09-25 20:54:10|5727.22|5726.52|5727.35|5726.65|5727.35|5726.65|5727.22|5726.52|65
1727297660000|2024-09-25 20:54:20|5727.47|5726.77|5727.6|5726.9|5727.6|5726.9|5727.47|5726.77|73
1727297670000|2024-09-25 20:54:30|5727.35|5726.65|5727.35|5726.65|5727.35|5726.65|5727.35|5726.65|33
1727297680000|2024-09-25 20:54:40|||||||||19
1727297690000|2024-09-25 20:54:50|||||||||5
1727297700000|2024-09-25 20:55:00|||||||||33
1727297710000|2024-09-25 20:55:10|5727.1|5726.4|5727.35|5726.65|5727.35|5726.65|5727.1|5726.4|35
1727297720000|2024-09-25 20:55:20|||||||||2
1727297730000|2024-09-25 20:55:30|||||||||4
1727297740000|2024-09-25 20:55:40|5727.1|5726.4|5727.1|5726.4|5727.1|5726.4|5727.1|5726.4|46
1727297750000|2024-09-25 20:55:50|||||||||3
1727297760000|2024-09-25 20:56:00|||||||||15
1727297770000|2024-09-25 20:56:10|||||||||3
1727297780000|2024-09-25 20:56:20|||||||||3
1727297790000|2024-09-25 20:56:30|5726.85|5726.15|5726.85|5726.15|5726.85|5726.15|5726.85|5726.15|59
1727297800000|2024-09-25 20:56:40|||||||||42
1727297810000|2024-09-25 20:56:50|||||||||2
1727297820000|2024-09-25 20:57:00|||||||||35
1727297840000|2024-09-25 20:57:20|||||||||2
1727297850000|2024-09-25 20:57:30|||||||||20
1727297860000|2024-09-25 20:57:40|||||||||55
1727297870000|2024-09-25 20:57:50|5726.6|5725.9|5726.72|5726.02|5726.72|5726.02|5726.6|5725.9|76
1727297880000|2024-09-25 20:58:00|5726.6|5725.9|5726.6|5725.9|5726.6|5725.9|5726.6|5725.9|13
1727297890000|2024-09-25 20:58:10|5726.85|5726.15|5726.85|5726.15|5726.85|5726.15|5726.85|5726.15|5
1727297900000|2024-09-25 20:58:20|5726.6|5725.9|5726.6|5725.9|5726.6|5725.9|5726.6|5725.9|14
1727297910000|2024-09-25 20:58:30|||||||||25
1727297920000|2024-09-25 20:58:40|5726.85|5726.15|5726.85|5726.15|5726.85|5726.15|5726.85|5726.15|31
1727297930000|2024-09-25 20:58:50|||||||||23
1727297940000|2024-09-25 20:59:00|5726.6|5725.9|5726.85|5726.15|5726.85|5726.15|5726.6|5725.9|105
1727297950000|2024-09-25 20:59:10|||||||||21
1727297960000|2024-09-25 20:59:20|5726.6|5725.9|5726.85|5726.15|5726.85|5726.15|5726.6|5725.9|91
1727297970000|2024-09-25 20:59:30|5726.6|5725.9|5726.85|5726.15|5726.85|5726.15|5726.6|5725.9|87
1727297980000|2024-09-25 20:59:40|5726.97|5726.27|5726.85|5726.15|5726.97|5726.27|5726.85|5726.15|20
1727297990000|2024-09-25 20:59:50|5726.97|5726.27|5727.59|5726.09|5727.63|5726.52|5726.72|5726.02|19
1727298000000|2024-09-25 21:00:00|5727.26|5725.76|5727.29|5725.79|5727.29|5725.79|5727.26|5725.76|0
1727298010000|2024-09-25 21:00:10|5727.44|5725.94|5727.44|5725.94|5727.44|5725.94|5727.44|5725.94|0
1727298020000|2024-09-25 21:00:20|5727.48|5725.98|5727.48|5725.98|5727.48|5725.98|5727.48|5725.98|0
1727298080000|2024-09-25 21:01:20|5727.44|5725.94|5727.4|5725.9|5727.44|5725.94|5727.4|5725.9|0
1727298090000|2024-09-25 21:01:30|5727.44|5725.94|5727.44|5725.94|5727.44|5725.94|5727.44|5725.94|0
1727298120000|2024-09-25 21:02:00|5727.4|5725.9|5727.4|5725.9|5727.4|5725.9|5727.4|5725.9|0
1727298150000|2024-09-25 21:02:30|5727.77|5726.27|5727.81|5726.31|5727.81|5726.31|5727.77|5726.27|0
1727298160000|2024-09-25 21:02:40|5726.96|5725.46|5726.37|5724.87|5726.96|5725.46|5726.37|5724.87|0
1727298170000|2024-09-25 21:02:50|5726.22|5724.72|5726.22|5724.72|5726.22|5724.72|5726.22|5724.72|0
1727298180000|2024-09-25 21:03:00|5727.22|5725.72|5727.4|5725.9|5727.44|5725.94|5727.22|5725.72|0
1727298210000|2024-09-25 21:03:30|5726.74|5725.24|5726.37|5724.87|5726.74|5725.24|5726.37|5724.87|0
1727298290000|2024-09-25 21:04:50|5726.41|5724.91|5726.41|5724.91|5726.41|5724.91|5726.41|5724.91|0
1727298310000|2024-09-25 21:05:10|5726.37|5724.87|5726.41|5724.91|5726.41|5724.91|5726.37|5724.87|0
1727298350000|2024-09-25 21:05:50|5726.55|5725.05|5727.4|5725.9|5727.4|5725.9|5726.55|5725.05|0
1727298380000|2024-09-25 21:06:20|5727.11|5725.61|5727.11|5725.61|5727.11|5725.61|5727.11|5725.61|0
1727298410000|2024-09-25 21:06:50|5727.44|5725.94|5727.44|5725.94|5727.44|5725.94|5727.44|5725.94|0
1727298480000|2024-09-25 21:08:00|5727.4|5725.9|5727.4|5725.9|5727.4|5725.9|5727.4|5725.9|0
1727298570000|2024-09-25 21:09:30|5727.44|5725.94|5727.44|5725.94|5727.44|5725.94|5727.44|5725.94|0
1727298630000|2024-09-25 21:10:30|5727.29|5725.79|5727.29|5725.79|5727.29|5725.79|5727.29|5725.79|0
1727298690000|2024-09-25 21:11:30|5726.74|5725.24|5726.74|5725.24|5726.74|5725.24|5726.74|5725.24|0
1727298710000|2024-09-25 21:11:50|5726.7|5725.2|5726.7|5725.2|5726.7|5725.2|5726.7|5725.2|0
1727298720000|2024-09-25 21:12:00|5726.74|5725.24|5726.78|5725.28|5726.78|5725.28|5726.74|5725.24|0
1727298740000|2024-09-25 21:12:20|5726.92|5725.42|5726.96|5725.46|5726.96|5725.46|5726.92|5725.42|0
1727298750000|2024-09-25 21:12:30|5726.92|5725.42|5726.92|5725.42|5726.92|5725.42|5726.92|5725.42|0
1727298760000|2024-09-25 21:12:40|5726.96|5725.46|5726.96|5725.46|5726.96|5725.46|5726.96|5725.46|0
1727298810000|2024-09-25 21:13:30|5727|5725.5|5727|5725.5|5727|5725.5|5727|5725.5|0
1727298820000|2024-09-25 21:13:40|5727.07|5725.57|5727.07|5725.57|5727.07|5725.57|5727.07|5725.57|0
1727298850000|2024-09-25 21:14:10|5726.96|5725.46|5727.07|5725.57|5727.07|5725.57|5726.96|5725.46|0
1727298960000|2024-09-25 21:16:00|5727.88|5726.38|5727.88|5726.38|5727.88|5726.38|5727.88|5726.38|0
1727298980000|2024-09-25 21:16:20|5727.85|5726.35|5727.81|5726.31|5727.85|5726.35|5727.81|5726.31|0
1727299000000|2024-09-25 21:16:40|5727.92|5726.42|5727.85|5726.35|5727.92|5726.42|5727.85|5726.35|0
1727299010000|2024-09-25 21:16:50|5727.81|5726.31|5727.81|5726.31|5727.81|5726.31|5727.81|5726.31|0
1727299060000|2024-09-25 21:17:40|5727.26|5725.76|5727.26|5725.76|5727.26|5725.76|5727.26|5725.76|0
1727299220000|2024-09-25 21:20:20|5727.29|5725.79|5727.29|5725.79|5727.29|5725.79|5727.29|5725.79|0
1727299250000|2024-09-25 21:20:50|5727.26|5725.76|5727.29|5725.79|5727.29|5725.79|5727.26|5725.76|0
1727299320000|2024-09-25 21:22:00|5727.11|5725.61|5727.11|5725.61|5727.11|5725.61|5727.11|5725.61|0
1727299410000|2024-09-25 21:23:30|5727.29|5725.79|5727.29|5725.79|5727.29|5725.79|5727.29|5725.79|0
1727299450000|2024-09-25 21:24:10|5727.48|5725.98|5727.48|5725.98|5727.48|5725.98|5727.48|5725.98|0
1727299460000|2024-09-25 21:24:20|5727.44|5725.94|5727.44|5725.94|5727.44|5725.94|5727.44|5725.94|0
1727299470000|2024-09-25 21:24:30|5727.59|5726.09|5727.59|5726.09|5727.59|5726.09|5727.59|5726.09|0
1727299480000|2024-09-25 21:24:40|5727.55|5726.05|5727.55|5726.05|5727.55|5726.05|5727.55|5726.05|0
1727299530000|2024-09-25 21:25:30|5728.14|5726.64|5728.14|5726.64|5728.14|5726.64|5728.14|5726.64|0
1727299540000|2024-09-25 21:25:40|5728.22|5726.72|5728.22|5726.72|5728.22|5726.72|5728.22|5726.72|0
1727299550000|2024-09-25 21:25:50|5728.25|5726.75|5728.25|5726.75|5728.25|5726.75|5728.25|5726.75|0
1727299570000|2024-09-25 21:26:10|5728.33|5726.83|5728.33|5726.83|5728.33|5726.83|5728.33|5726.83|0
1727299600000|2024-09-25 21:26:40|5728.4|5726.9|5728.4|5726.9|5728.4|5726.9|5728.4|5726.9|0
1727299610000|2024-09-25 21:26:50|5727.66|5726.16|5727.66|5726.16|5727.66|5726.16|5727.66|5726.16|0
1727299620000|2024-09-25 21:27:00|5727.63|5726.13|5727.63|5726.13|5727.63|5726.13|5727.63|5726.13|0
1727299640000|2024-09-25 21:27:20|5727.66|5726.16|5727.63|5726.13|5727.66|5726.16|5727.63|5726.13|0
1727299670000|2024-09-25 21:27:50|5727.59|5726.09|5727.63|5726.13|5728.33|5726.83|5727.59|5726.09|0
1727299680000|2024-09-25 21:28:00|5727.66|5726.16|5727.66|5726.16|5727.66|5726.16|5727.66|5726.16|0
1727299690000|2024-09-25 21:28:10|5727.7|5726.2|5727.48|5725.98|5727.7|5726.2|5727.48|5725.98|0
1727299710000|2024-09-25 21:28:30|5727.4|5725.9|5727.4|5725.9|5727.4|5725.9|5727.4|5725.9|0
1727299720000|2024-09-25 21:28:40|5726.59|5725.09|5726.59|5725.09|5726.59|5725.09|5726.59|5725.09|0
1727299730000|2024-09-25 21:28:50|5727.44|5725.94|5727.44|5725.94|5727.52|5726.02|5727.44|5725.94|0
1727299740000|2024-09-25 21:29:00|5727.4|5725.9|5727.4|5725.9|5727.4|5725.9|5727.4|5725.9|0
1727299850000|2024-09-25 21:30:50|5727.37|5725.87|5727.37|5725.87|5727.37|5725.87|5727.37|5725.87|0
1727299970000|2024-09-25 21:32:50|5727.4|5725.9|5727.33|5725.83|5727.4|5725.9|5727.33|5725.83|0
1727300070000|2024-09-25 21:34:30|5727.44|5725.94|5727.44|5725.94|5727.44|5725.94|5727.44|5725.94|0
1727300150000|2024-09-25 21:35:50|5727.4|5725.9|5727.37|5725.87|5727.4|5725.9|5727.37|5725.87|0
1727300190000|2024-09-25 21:36:30|5727.4|5725.9|5727.37|5725.87|5727.4|5725.9|5727.37|5725.87|0
1727300200000|2024-09-25 21:36:40|5727.55|5726.05|5727.55|5726.05|5727.55|5726.05|5727.55|5726.05|0
1727300260000|2024-09-25 21:37:40|5727.07|5725.57|5727.07|5725.57|5727.07|5725.57|5727.07|5725.57|0
1727300330000|2024-09-25 21:38:50|5727.44|5725.94|5727.07|5725.57|5727.44|5725.94|5727.07|5725.57|0
1727300620000|2024-09-25 21:43:40|5726.96|5725.46|5726.96|5725.46|5726.96|5725.46|5726.96|5725.46|0
1727300820000|2024-09-25 21:47:00|5727.33|5725.83|5727.33|5725.83|5727.33|5725.83|5727.33|5725.83|0
1727300950000|2024-09-25 21:49:10|5727.44|5725.94|5727.44|5725.94|5727.44|5725.94|5727.44|5725.94|0
1727300960000|2024-09-25 21:49:20|5727.63|5726.13|5727.59|5726.09|5727.63|5726.13|5727.59|5726.09|0
1727300970000|2024-09-25 21:49:30|5727.48|5725.98|5727.48|5725.98|5727.48|5725.98|5727.48|5725.98|0
1727300980000|2024-09-25 21:49:40|5727.52|5726.02|5727.48|5725.98|5727.52|5726.02|5727.48|5725.98|0
1727301010000|2024-09-25 21:50:10|5727.52|5726.02|5727.52|5726.02|5727.52|5726.02|5727.48|5725.98|0
1727301180000|2024-09-25 21:53:00|5727.66|5726.16|5727.52|5726.02|5727.66|5726.16|5727.52|5726.02|0
1727301190000|2024-09-25 21:53:10|5727.48|5725.98|5727.48|5725.98|5727.48|5725.98|5727.48|5725.98|0
1727301220000|2024-09-25 21:53:40|5727.44|5725.94|5727.44|5725.94|5727.44|5725.94|5727.44|5725.94|0
1727301230000|2024-09-25 21:53:50|5727.52|5726.02|5727.52|5726.02|5727.52|5726.02|5727.52|5726.02|0
1727301260000|2024-09-25 21:54:20|5727.55|5726.05|5727.55|5726.05|5727.55|5726.05|5727.55|5726.05|0
1727301270000|2024-09-25 21:54:30|5727.74|5726.24|5727.55|5726.05|5727.74|5726.24|5727.55|5726.05|0
1727301300000|2024-09-25 21:55:00|5727.74|5726.24|5727.74|5726.24|5727.74|5726.24|5727.74|5726.24|0
1727301310000|2024-09-25 21:55:10|5727.88|5726.38|5727.88|5726.38|5727.88|5726.38|5727.88|5726.38|0
1727301330000|2024-09-25 21:55:30|5727.7|5726.2|5727.88|5726.38|5727.88|5726.38|5727.7|5726.2|0
1727301340000|2024-09-25 21:55:40|5727.81|5726.31|5727.85|5726.35|5728.03|5726.53|5727.81|5726.31|0
1727301360000|2024-09-25 21:56:00|5728.03|5726.53|5728.03|5726.53|5728.03|5726.53|5728.03|5726.53|0
1727301370000|2024-09-25 21:56:10|5728.07|5726.57|5728.07|5726.57|5728.07|5726.57|5727.7|5726.2|0
1727301400000|2024-09-25 21:56:40|5727.92|5726.42|5727.92|5726.42|5727.92|5726.42|5727.92|5726.42|0
1727301500000|2024-09-25 21:58:20|5728.03|5726.53|5728.03|5726.53|5728.03|5726.53|5728.03|5726.53|0
1727301530000|2024-09-25 21:58:50|5728.07|5726.57|5728.07|5726.57|5728.07|5726.57|5728.07|5726.57|0
1727301600000|2024-09-25 22:00:00|5726.72|5726.02|5726.97|5726.27|5727.22|5726.52|5726.47|5725.77|85
1727301610000|2024-09-25 22:00:10|5726.85|5726.15|5727.1|5726.4|5727.1|5726.4|5726.85|5726.15|21
1727301620000|2024-09-25 22:00:20|5727.35|5726.65|5726.97|5726.27|5727.35|5726.65|5726.97|5726.27|41
1727301630000|2024-09-25 22:00:30|5727.1|5726.4|5726.6|5725.9|5727.1|5726.4|5726.6|5725.9|23
1727301640000|2024-09-25 22:00:40|5726.47|5725.77|5726.1|5725.4|5726.47|5725.77|5726.1|5725.4|20
1727301650000|2024-09-25 22:00:50|5725.97|5725.27|5726.1|5725.4|5726.1|5725.4|5725.97|5725.27|43
1727301660000|2024-09-25 22:01:00|5725.97|5725.27|5725.97|5725.27|5726.22|5725.52|5725.85|5725.15|33
1727301670000|2024-09-25 22:01:10|5726.1|5725.4|5725.85|5725.15|5726.1|5725.4|5725.85|5725.15|26
1727301680000|2024-09-25 22:01:20|5725.6|5724.9|5725.6|5724.9|5725.6|5724.9|5725.6|5724.9|25
1727301690000|2024-09-25 22:01:30|5725.47|5724.77|5725.35|5724.65|5725.6|5724.9|5725.22|5724.52|36
1727301700000|2024-09-25 22:01:40|5725.22|5724.52|5725.22|5724.52|5725.35|5724.65|5725.1|5724.4|17
1727301710000|2024-09-25 22:01:50|5725.35|5724.65|5725.35|5724.65|5725.35|5724.65|5725.22|5724.52|13
1727301720000|2024-09-25 22:02:00|5725.22|5724.52|5725.22|5724.52|5725.35|5724.65|5725.22|5724.52|15
1727301730000|2024-09-25 22:02:10|5725.1|5724.4|5725.22|5724.52|5725.22|5724.52|5725.1|5724.4|18
1727301740000|2024-09-25 22:02:20|5725.35|5724.65|5725.1|5724.4|5725.35|5724.65|5725.1|5724.4|6
1727301750000|2024-09-25 22:02:30|5724.97|5724.27|5724.97|5724.27|5725.1|5724.4|5724.85|5724.15|31
1727301760000|2024-09-25 22:02:40|5724.85|5724.15|5724.97|5724.27|5724.97|5724.27|5724.85|5724.15|14
1727301770000|2024-09-25 22:02:50|5725.1|5724.4|5724.85|5724.15|5725.1|5724.4|5724.85|5724.15|20
1727301780000|2024-09-25 22:03:00|5724.72|5724.02|5724.6|5723.9|5724.72|5724.02|5724.6|5723.9|15
1727301790000|2024-09-25 22:03:10|5724.72|5724.02|5724.72|5724.02|5724.72|5724.02|5724.72|5724.02|25
1727301800000|2024-09-25 22:03:20|5724.85|5724.15|5724.97|5724.27|5724.97|5724.27|5724.85|5724.15|13
1727301810000|2024-09-25 22:03:30|5724.85|5724.15|5724.97|5724.27|5724.97|5724.27|5724.6|5723.9|44
1727301820000|2024-09-25 22:03:40|5725.1|5724.4|5725.1|5724.4|5725.1|5724.4|5724.85|5724.15|6
1727301830000|2024-09-25 22:03:50|||||||||10
1727301840000|2024-09-25 22:04:00|5724.85|5724.15|5724.85|5724.15|5724.85|5724.15|5724.85|5724.15|16
1727301850000|2024-09-25 22:04:10|5724.97|5724.27|5724.97|5724.27|5725.1|5724.4|5724.97|5724.27|5
1727301860000|2024-09-25 22:04:20|5725.1|5724.4|5725.1|5724.4|5725.1|5724.4|5725.1|5724.4|0
1727301870000|2024-09-25 22:04:30|||||||||23
1727301880000|2024-09-25 22:04:40|5724.97|5724.27|5724.97|5724.27|5724.97|5724.27|5724.97|5724.27|8
1727301900000|2024-09-25 22:05:00|5725.1|5724.4|5725.1|5724.4|5725.1|5724.4|5724.97|5724.27|0
1727301920000|2024-09-25 22:05:20|||||||||25
1727301930000|2024-09-25 22:05:30|||||||||7
1727301940000|2024-09-25 22:05:40|||||||||4
1727301950000|2024-09-25 22:05:50|5725.47|5724.77|5725.47|5724.77|5725.6|5724.9|5725.47|5724.77|24
1727301960000|2024-09-25 22:06:00|5725.6|5724.9|5725.85|5725.15|5725.85|5725.15|5725.6|5724.9|39
1727301970000|2024-09-25 22:06:10|||||||||2
1727301980000|2024-09-25 22:06:20|||||||||11
1727301990000|2024-09-25 22:06:30|||||||||6
1727302000000|2024-09-25 22:06:40|||||||||2
1727302010000|2024-09-25 22:06:50|||||||||4
1727302020000|2024-09-25 22:07:00|5725.97|5725.27|5725.97|5725.27|5725.97|5725.27|5725.97|5725.27|10
1727302030000|2024-09-25 22:07:10|5726.1|5725.4|5726.1|5725.4|5726.1|5725.4|5726.1|5725.4|1
1727302050000|2024-09-25 22:07:30|5725.85|5725.15|5725.85|5725.15|5725.97|5725.27|5725.85|5725.15|16
1727302060000|2024-09-25 22:07:40|5725.97|5725.27|5725.97|5725.27|5725.97|5725.27|5725.97|5725.27|6
1727302070000|2024-09-25 22:07:50|5725.72|5725.02|5725.72|5725.02|5725.85|5725.15|5725.72|5725.02|21
1727302080000|2024-09-25 22:08:00|5725.85|5725.15|5725.85|5725.15|5725.85|5725.15|5725.85|5725.15|8
1727302090000|2024-09-25 22:08:10|5725.97|5725.27|5726.1|5725.4|5726.1|5725.4|5725.97|5725.27|16
1727302100000|2024-09-25 22:08:20|5726.22|5725.52|5725.97|5725.27|5726.22|5725.52|5725.97|5725.27|6
1727302110000|2024-09-25 22:08:30|||||||||2
1727302120000|2024-09-25 22:08:40|5726.1|5725.4|5725.47|5724.77|5726.1|5725.4|5725.47|5724.77|17
1727302130000|2024-09-25 22:08:50|5725.35|5724.65|5725.35|5724.65|5725.35|5724.65|5725.35|5724.65|1
1727302140000|2024-09-25 22:09:00|||||||||2
1727302150000|2024-09-25 22:09:10|||||||||8
1727302160000|2024-09-25 22:09:20|5725.1|5724.4|5725.1|5724.4|5725.22|5724.52|5725.1|5724.4|21
1727302180000|2024-09-25 22:09:40|||||||||2
1727302190000|2024-09-25 22:09:50|5725.22|5724.52|5725.1|5724.4|5725.35|5724.65|5725.1|5724.4|13
1727302200000|2024-09-25 22:10:00|5725.22|5724.52|5725.1|5724.4|5725.22|5724.52|5725.1|5724.4|11
1727302210000|2024-09-25 22:10:10|||||||||1
1727302220000|2024-09-25 22:10:20|||||||||3
1727302230000|2024-09-25 22:10:30|||||||||4
1727302240000|2024-09-25 22:10:40|5725.35|5724.65|5725.1|5724.4|5725.35|5724.65|5724.85|5724.15|42
1727302250000|2024-09-25 22:10:50|5725.22|5724.52|5725.22|5724.52|5725.35|5724.65|5725.22|5724.52|14
1727302260000|2024-09-25 22:11:00|5725.35|5724.65|5725.35|5724.65|5725.35|5724.65|5725.35|5724.65|17
1727302270000|2024-09-25 22:11:10|5726.14|5725.44|5726.14|5725.44|5726.14|5725.44|5726.14|5725.44|0
1727302280000|2024-09-25 22:11:20|||||||||18
1727302290000|2024-09-25 22:11:30|5725.89|5725.19|5726.14|5725.44|5726.14|5725.44|5725.89|5725.19|33
1727302310000|2024-09-25 22:11:50|||||||||3
1727302330000|2024-09-25 22:12:10|||||||||9
1727302340000|2024-09-25 22:12:20|5726.01|5725.31|5726.14|5725.44|5726.14|5725.44|5726.01|5725.31|21
1727302350000|2024-09-25 22:12:30|||||||||2
1727302360000|2024-09-25 22:12:40|5726.39|5725.69|5726.14|5725.44|5726.39|5725.69|5726.14|5725.44|15
1727302370000|2024-09-25 22:12:50|5726.26|5725.56|5726.39|5725.69|5726.39|5725.69|5726.26|5725.56|3
1727302380000|2024-09-25 22:13:00|||||||||11
1727302390000|2024-09-25 22:13:10|||||||||7
1727302410000|2024-09-25 22:13:30|5726.14|5725.44|5726.39|5725.69|5726.39|5725.69|5726.14|5725.44|31
1727302420000|2024-09-25 22:13:40|||||||||16
1727302430000|2024-09-25 22:13:50|5726.14|5725.44|5726.26|5725.56|5726.26|5725.56|5726.14|5725.44|7
1727302440000|2024-09-25 22:14:00|5726.39|5725.69|5726.14|5725.44|5726.39|5725.69|5726.14|5725.44|8
1727302460000|2024-09-25 22:14:20|||||||||6
1727302480000|2024-09-25 22:14:40|||||||||5
1727302490000|2024-09-25 22:14:50|||||||||5
1727302500000|2024-09-25 22:15:00|||||||||14
1727302510000|2024-09-25 22:15:10|||||||||4
1727302520000|2024-09-25 22:15:20|||||||||6
1727302530000|2024-09-25 22:15:30|5726.01|5725.31|5725.89|5725.19|5726.14|5725.44|5725.89|5725.19|16
1727302540000|2024-09-25 22:15:40|5725.64|5724.94|5725.89|5725.19|5725.89|5725.19|5725.64|5724.94|23
1727302550000|2024-09-25 22:15:50|||||||||12
1727302560000|2024-09-25 22:16:00|5725.76|5725.06|5725.76|5725.06|5725.76|5725.06|5725.76|5725.06|1
1727302570000|2024-09-25 22:16:10|5725.89|5725.19|5725.64|5724.94|5725.89|5725.19|5725.64|5724.94|1
1727302590000|2024-09-25 22:16:30|||||||||3
1727302600000|2024-09-25 22:16:40|||||||||2
1727302630000|2024-09-25 22:17:10|||||||||1
1727302650000|2024-09-25 22:17:30|5725.89|5725.19|5725.89|5725.19|5725.89|5725.19|5725.89|5725.19|22
1727302660000|2024-09-25 22:17:40|||||||||2
1727302710000|2024-09-25 22:18:30|||||||||1
1727302730000|2024-09-25 22:18:50|||||||||1
1727302750000|2024-09-25 22:19:10|5725.64|5724.94|5725.89|5725.19|5725.89|5725.19|5725.64|5724.94|15
1727302760000|2024-09-25 22:19:20|5725.76|5725.06|5725.64|5724.94|5725.76|5725.06|5725.64|5724.94|2
1727302780000|2024-09-25 22:19:40|||||||||2
1727302790000|2024-09-25 22:19:50|||||||||6
1727302800000|2024-09-25 22:20:00|||||||||1
1727302830000|2024-09-25 22:20:30|||||||||4
1727302880000|2024-09-25 22:21:20|||||||||7
1727302890000|2024-09-25 22:21:30|5725.39|5724.69|5725.39|5724.69|5725.39|5724.69|5725.39|5724.69|20
1727302900000|2024-09-25 22:21:40|5725.51|5724.81|5725.64|5724.94|5725.64|5724.94|5725.39|5724.69|9
1727302920000|2024-09-25 22:22:00|5725.39|5724.69|5725.39|5724.69|5725.39|5724.69|5725.39|5724.69|24
1727302930000|2024-09-25 22:22:10|5725.64|5724.94|5725.64|5724.94|5725.64|5724.94|5725.64|5724.94|2
1727302940000|2024-09-25 22:22:20|||||||||16
1727302950000|2024-09-25 22:22:30|||||||||1
1727302980000|2024-09-25 22:23:00|5725.39|5724.69|5725.39|5724.69|5725.39|5724.69|5725.39|5724.69|14
1727302990000|2024-09-25 22:23:10|5725.51|5724.81|5725.64|5724.94|5725.64|5724.94|5725.51|5724.81|21
1727303000000|2024-09-25 22:23:20|||||||||16
1727303010000|2024-09-25 22:23:30|||||||||22
1727303030000|2024-09-25 22:23:50|||||||||4
1727303060000|2024-09-25 22:24:20|||||||||2
1727303070000|2024-09-25 22:24:30|||||||||13
1727303090000|2024-09-25 22:24:50|||||||||14
1727303110000|2024-09-25 22:25:10|5725.89|5725.19|5725.89|5725.19|5725.89|5725.19|5725.89|5725.19|21
1727303120000|2024-09-25 22:25:20|||||||||3
1727303130000|2024-09-25 22:25:30|5726.14|5725.44|5726.14|5725.44|5726.14|5725.44|5726.14|5725.44|11
1727303140000|2024-09-25 22:25:40|||||||||1
1727303170000|2024-09-25 22:26:10|5726.01|5725.31|5726.14|5725.44|5726.14|5725.44|5726.01|5725.31|17
1727303190000|2024-09-25 22:26:30|||||||||6
1727303200000|2024-09-25 22:26:40|||||||||2
1727303220000|2024-09-25 22:27:00|||||||||4
1727303230000|2024-09-25 22:27:10|||||||||4
1727303250000|2024-09-25 22:27:30|5726.39|5725.69|5726.39|5725.69|5726.39|5725.69|5726.39|5725.69|46
1727303260000|2024-09-25 22:27:40|5726.14|5725.44|5726.39|5725.69|5726.39|5725.69|5726.14|5725.44|30
1727303270000|2024-09-25 22:27:50|||||||||7
1727303300000|2024-09-25 22:28:20|5726.51|5725.81|5726.39|5725.69|5726.51|5725.81|5726.39|5725.69|8
1727303320000|2024-09-25 22:28:40|5726.14|5725.44|5726.26|5725.56|5726.26|5725.56|5726.14|5725.44|16
1727303340000|2024-09-25 22:29:00|5726.39|5725.69|5726.39|5725.69|5726.39|5725.69|5726.39|5725.69|0
1727303360000|2024-09-25 22:29:20|||||||||13
1727303370000|2024-09-25 22:29:30|||||||||1
1727303390000|2024-09-25 22:29:50|||||||||2
1727303400000|2024-09-25 22:30:00|||||||||1
1727303420000|2024-09-25 22:30:20|||||||||1
1727303430000|2024-09-25 22:30:30|||||||||1
1727303440000|2024-09-25 22:30:40|||||||||3
1727303450000|2024-09-25 22:30:50|5726.14|5725.44|5726.39|5725.69|5726.39|5725.69|5726.14|5725.44|26
1727303460000|2024-09-25 22:31:00|||||||||4
1727303480000|2024-09-25 22:31:20|||||||||1
1727303490000|2024-09-25 22:31:30|||||||||7
1727303500000|2024-09-25 22:31:40|5726.14|5725.44|5726.14|5725.44|5726.14|5725.44|5726.14|5725.44|14
1727303510000|2024-09-25 22:31:50|||||||||4
1727303520000|2024-09-25 22:32:00|||||||||5
1727303550000|2024-09-25 22:32:30|||||||||5
1727303570000|2024-09-25 22:32:50|5726.39|5725.69|5726.39|5725.69|5726.39|5725.69|5726.39|5725.69|4
1727303580000|2024-09-25 22:33:00|||||||||2
1727303590000|2024-09-25 22:33:10|5726.64|5725.94|5726.64|5725.94|5726.64|5725.94|5726.64|5725.94|11
1727303600000|2024-09-25 22:33:20|5726.89|5726.19|5726.89|5726.19|5726.89|5726.19|5726.89|5726.19|61
1727303610000|2024-09-25 22:33:30|||||||||1
1727303620000|2024-09-25 22:33:40|5727.01|5726.31|5727.39|5726.69|5727.39|5726.69|5727.01|5726.31|64
1727303630000|2024-09-25 22:33:50|5727.14|5726.44|5727.26|5726.56|5727.26|5726.56|5727.14|5726.44|40
1727303640000|2024-09-25 22:34:00|5727.14|5726.44|5727.14|5726.44|5727.39|5726.69|5727.14|5726.44|40
1727303650000|2024-09-25 22:34:10|5727.39|5726.69|5727.39|5726.69|5727.39|5726.69|5727.39|5726.69|16
1727303660000|2024-09-25 22:34:20|||||||||22
1727303670000|2024-09-25 22:34:30|5727.89|5727.19|5728.39|5727.69|5728.39|5727.69|5727.89|5727.19|102
1727303680000|2024-09-25 22:34:40|5728.64|5727.94|5728.64|5727.94|5728.64|5727.94|5728.64|5727.94|41
1727303690000|2024-09-25 22:34:50|||||||||11
1727303700000|2024-09-25 22:35:00|5728.89|5728.19|5728.64|5727.94|5728.89|5728.19|5728.64|5727.94|51
1727303730000|2024-09-25 22:35:30|5728.39|5727.69|5728.39|5727.69|5728.39|5727.69|5728.39|5727.69|13
1727303750000|2024-09-25 22:35:50|5728.14|5727.44|5728.14|5727.44|5728.14|5727.44|5728.14|5727.44|19
1727303760000|2024-09-25 22:36:00|5728.39|5727.69|5728.64|5727.94|5728.64|5727.94|5728.39|5727.69|13
1727303770000|2024-09-25 22:36:10|5728.39|5727.69|5728.26|5727.56|5728.39|5727.69|5728.26|5727.56|10
1727303780000|2024-09-25 22:36:20|5728.14|5727.44|5728.14|5727.44|5728.14|5727.44|5728.14|5727.44|0
1727303790000|2024-09-25 22:36:30|||||||||8
1727303800000|2024-09-25 22:36:40|5728.39|5727.69|5728.39|5727.69|5728.39|5727.69|5728.39|5727.69|10
1727303810000|2024-09-25 22:36:50|5728.26|5727.56|5728.26|5727.56|5728.26|5727.56|5728.26|5727.56|2
1727303820000|2024-09-25 22:37:00|5728.39|5727.69|5728.39|5727.69|5728.39|5727.69|5728.39|5727.69|1
1727303830000|2024-09-25 22:37:10|||||||||1
1727303850000|2024-09-25 22:37:30|5728.64|5727.94|5728.64|5727.94|5728.64|5727.94|5728.64|5727.94|16
1727303890000|2024-09-25 22:38:10|||||||||10
1727303900000|2024-09-25 22:38:20|||||||||4
1727303910000|2024-09-25 22:38:30|||||||||3
1727303920000|2024-09-25 22:38:40|||||||||1
1727303930000|2024-09-25 22:38:50|5728.51|5727.81|5728.51|5727.81|5728.51|5727.81|5728.51|5727.81|2
1727303940000|2024-09-25 22:39:00|5728.39|5727.69|5728.39|5727.69|5728.39|5727.69|5728.39|5727.69|3
1727303950000|2024-09-25 22:39:10|||||||||1
1727303960000|2024-09-25 22:39:20|5728.51|5727.81|5728.64|5727.94|5728.64|5727.94|5728.39|5727.69|6
1727303980000|2024-09-25 22:39:40|||||||||2
1727304000000|2024-09-25 22:40:00|||||||||1
1727304010000|2024-09-25 22:40:10|5728.89|5728.19|5729.14|5728.44|5729.14|5728.44|5728.89|5728.19|28
1727304020000|2024-09-25 22:40:20|5729.39|5728.69|5729.89|5729.19|5729.89|5729.19|5729.39|5728.69|91
1727304030000|2024-09-25 22:40:30|||||||||19
1727304040000|2024-09-25 22:40:40|5729.64|5728.94|5729.89|5729.19|5729.89|5729.19|5729.64|5728.94|55
1727304050000|2024-09-25 22:40:50|5730.01|5729.31|5729.89|5729.19|5730.01|5729.31|5729.89|5729.19|31
1727304060000|2024-09-25 22:41:00|5729.64|5728.94|5729.39|5728.69|5729.64|5728.94|5729.39|5728.69|18
1727304070000|2024-09-25 22:41:10|||||||||2
1727304080000|2024-09-25 22:41:20|5729.14|5728.44|5729.51|5728.81|5729.64|5728.94|5729.14|5728.44|107
1727304090000|2024-09-25 22:41:30|5729.64|5728.94|5729.64|5728.94|5729.89|5729.19|5729.64|5728.94|47
1727304100000|2024-09-25 22:41:40|5729.39|5728.69|5729.39|5728.69|5729.39|5728.69|5729.39|5728.69|7
1727304120000|2024-09-25 22:42:00|5729.14|5728.44|5729.51|5728.81|5729.51|5728.81|5729.14|5728.44|33
1727304130000|2024-09-25 22:42:10|5729.39|5728.69|5729.39|5728.69|5729.64|5728.94|5729.39|5728.69|13
1727304140000|2024-09-25 22:42:20|||||||||1
1727304150000|2024-09-25 22:42:30|5729.14|5728.44|5729.14|5728.44|5729.14|5728.44|5729.14|5728.44|10
1727304160000|2024-09-25 22:42:40|5729.39|5728.69|5729.39|5728.69|5729.39|5728.69|5729.39|5728.69|8
1727304170000|2024-09-25 22:42:50|||||||||3
1727304180000|2024-09-25 22:43:00|5729.64|5728.94|5729.64|5728.94|5729.64|5728.94|5729.64|5728.94|6
1727304190000|2024-09-25 22:43:10|5729.76|5729.06|5729.76|5729.06|5729.76|5729.06|5729.76|5729.06|6
1727304200000|2024-09-25 22:43:20|5729.89|5729.19|5729.89|5729.19|5729.89|5729.19|5729.76|5729.06|1
1727304210000|2024-09-25 22:43:30|5729.76|5729.06|5729.64|5728.94|5729.89|5729.19|5729.64|5728.94|3
1727304230000|2024-09-25 22:43:50|5729.39|5728.69|5729.39|5728.69|5729.39|5728.69|5729.39|5728.69|10
1727304240000|2024-09-25 22:44:00|5729.64|5728.94|5729.89|5729.19|5729.89|5729.19|5729.64|5728.94|27
1727304250000|2024-09-25 22:44:10|5729.76|5729.06|5729.64|5728.94|5729.76|5729.06|5729.64|5728.94|8
1727304260000|2024-09-25 22:44:20|||||||||1
1727304270000|2024-09-25 22:44:30|||||||||1
1727304300000|2024-09-25 22:45:00|5729.89|5729.19|5729.89|5729.19|5729.89|5729.19|5729.89|5729.19|35
1727304320000|2024-09-25 22:45:20|||||||||31
1727304330000|2024-09-25 22:45:30|5729.64|5728.94|5729.39|5728.69|5729.64|5728.94|5729.39|5728.69|22
1727304340000|2024-09-25 22:45:40|||||||||4
1727304350000|2024-09-25 22:45:50|||||||||14
1727304360000|2024-09-25 22:46:00|||||||||1
1727304370000|2024-09-25 22:46:10|||||||||3
1727304380000|2024-09-25 22:46:20|5729.14|5728.44|5729.14|5728.44|5729.14|5728.44|5729.14|5728.44|14
1727304390000|2024-09-25 22:46:30|||||||||4
1727304400000|2024-09-25 22:46:40|5729.01|5728.31|5729.14|5728.44|5729.14|5728.44|5728.89|5728.19|17
1727304410000|2024-09-25 22:46:50|||||||||17
1727304430000|2024-09-25 22:47:10|||||||||2
1727304440000|2024-09-25 22:47:20|5728.89|5728.19|5728.89|5728.19|5728.89|5728.19|5728.89|5728.19|6
1727304460000|2024-09-25 22:47:40|||||||||3
1727304470000|2024-09-25 22:47:50|5728.64|5727.94|5728.64|5727.94|5728.64|5727.94|5728.64|5727.94|7
1727304480000|2024-09-25 22:48:00|||||||||1
1727304490000|2024-09-25 22:48:10|||||||||12
1727304510000|2024-09-25 22:48:30|5728.76|5728.06|5728.76|5728.06|5728.76|5728.06|5728.76|5728.06|15
1727304520000|2024-09-25 22:48:40|5728.64|5727.94|5728.89|5728.19|5728.89|5728.19|5728.64|5727.94|3
1727304530000|2024-09-25 22:48:50|5729.14|5728.44|5729.14|5728.44|5729.14|5728.44|5729.14|5728.44|14
1727304540000|2024-09-25 22:49:00|5728.89|5728.19|5728.64|5727.94|5728.89|5728.19|5728.64|5727.94|19
1727304570000|2024-09-25 22:49:30|||||||||5
1727304590000|2024-09-25 22:49:50|||||||||1
1727304620000|2024-09-25 22:50:20|5728.51|5727.81|5728.64|5727.94|5728.64|5727.94|5728.51|5727.81|19
1727304630000|2024-09-25 22:50:30|||||||||1
1727304640000|2024-09-25 22:50:40|5728.51|5727.81|5728.64|5727.94|5728.64|5727.94|5728.51|5727.81|3
1727304670000|2024-09-25 22:51:10|5728.39|5727.69|5728.39|5727.69|5728.39|5727.69|5728.39|5727.69|20
1727304690000|2024-09-25 22:51:30|||||||||4
1727304720000|2024-09-25 22:52:00|||||||||3
1727304730000|2024-09-25 22:52:10|5728.64|5727.94|5728.39|5727.69|5728.64|5727.94|5728.39|5727.69|13
1727304740000|2024-09-25 22:52:20|5728.51|5727.81|5728.39|5727.69|5728.51|5727.81|5728.39|5727.69|4
1727304770000|2024-09-25 22:52:50|||||||||2
1727304780000|2024-09-25 22:53:00|5728.51|5727.81|5728.64|5727.94|5728.64|5727.94|5728.51|5727.81|22
1727304790000|2024-09-25 22:53:10|5728.51|5727.81|5728.39|5727.69|5728.51|5727.81|5728.39|5727.69|3
1727304810000|2024-09-25 22:53:30|||||||||1
1727304820000|2024-09-25 22:53:40|||||||||3
1727304850000|2024-09-25 22:54:10|5728.64|5727.94|5728.64|5727.94|5728.64|5727.94|5728.64|5727.94|13
1727304860000|2024-09-25 22:54:20|5728.39|5727.69|5728.64|5727.94|5728.64|5727.94|5728.39|5727.69|5
1727304870000|2024-09-25 22:54:30|5728.51|5727.81|5728.39|5727.69|5728.51|5727.81|5728.39|5727.69|1
1727304880000|2024-09-25 22:54:40|5728.64|5727.94|5728.64|5727.94|5728.64|5727.94|5728.64|5727.94|21
1727304890000|2024-09-25 22:54:50|||||||||5
1727304910000|2024-09-25 22:55:10|5728.51|5727.81|5728.64|5727.94|5728.64|5727.94|5728.51|5727.81|5
1727304920000|2024-09-25 22:55:20|5728.39|5727.69|5728.64|5727.94|5728.64|5727.94|5728.39|5727.69|10
1727304940000|2024-09-25 22:55:40|5728.51|5727.81|5728.51|5727.81|5728.51|5727.81|5728.39|5727.69|35
1727304950000|2024-09-25 22:55:50|5728.39|5727.69|5728.64|5727.94|5728.64|5727.94|5728.39|5727.69|10
1727304960000|2024-09-25 22:56:00|||||||||2
1727304970000|2024-09-25 22:56:10|5728.89|5728.19|5728.89|5728.19|5728.89|5728.19|5728.89|5728.19|16
1727304990000|2024-09-25 22:56:30|5728.64|5727.94|5728.64|5727.94|5728.64|5727.94|5728.64|5727.94|16
1727305010000|2024-09-25 22:56:50|||||||||2
1727305020000|2024-09-25 22:57:00|||||||||2
1727305030000|2024-09-25 22:57:10|5728.76|5728.06|5728.64|5727.94|5728.76|5728.06|5728.64|5727.94|13
1727305050000|2024-09-25 22:57:30|||||||||2
1727305060000|2024-09-25 22:57:40|||||||||1
1727305080000|2024-09-25 22:58:00|||||||||2
1727305090000|2024-09-25 22:58:10|5728.89|5728.19|5728.89|5728.19|5728.89|5728.19|5728.89|5728.19|4
1727305110000|2024-09-25 22:58:30|5728.64|5727.94|5728.39|5727.69|5728.64|5727.94|5728.39|5727.69|32
1727305140000|2024-09-25 22:59:00|5728.64|5727.94|5728.51|5727.81|5728.64|5727.94|5728.51|5727.81|13
1727305150000|2024-09-25 22:59:10|5728.64|5727.94|5728.51|5727.81|5728.64|5727.94|5728.51|5727.81|2
1727305160000|2024-09-25 22:59:20|5728.39|5727.69|5728.39|5727.69|5728.39|5727.69|5728.39|5727.69|0
1727305200000|2024-09-25 23:00:00|5728.64|5727.94|5728.89|5728.19|5728.89|5728.19|5728.64|5727.94|24
1727305210000|2024-09-25 23:00:10|5728.76|5728.06|5728.89|5728.19|5728.89|5728.19|5728.76|5728.06|3
1727305230000|2024-09-25 23:00:30|5728.76|5728.06|5728.64|5727.94|5728.76|5728.06|5728.64|5727.94|1
1727305280000|2024-09-25 23:01:20|5728.39|5727.69|5728.39|5727.69|5728.39|5727.69|5728.39|5727.69|9
1727305290000|2024-09-25 23:01:30|5728.14|5727.44|5727.89|5727.19|5728.14|5727.44|5727.89|5727.19|20
1727305300000|2024-09-25 23:01:40|5728.14|5727.44|5728.14|5727.44|5728.14|5727.44|5728.01|5727.31|20
1727305310000|2024-09-25 23:01:50|||||||||1
1727305320000|2024-09-25 23:02:00|5727.89|5727.19|5728.14|5727.44|5728.14|5727.44|5727.89|5727.19|14
1727305330000|2024-09-25 23:02:10|||||||||1
1727305340000|2024-09-25 23:02:20|||||||||1
1727305360000|2024-09-25 23:02:40|||||||||1
1727305370000|2024-09-25 23:02:50|5727.89|5727.19|5727.89|5727.19|5727.89|5727.19|5727.89|5727.19|14
1727305380000|2024-09-25 23:03:00|||||||||17
1727305440000|2024-09-25 23:04:00|||||||||2
1727305450000|2024-09-25 23:04:10|5727.64|5726.94|5727.64|5726.94|5727.64|5726.94|5727.64|5726.94|12
1727305460000|2024-09-25 23:04:20|5727.76|5727.06|5727.89|5727.19|5727.89|5727.19|5727.76|5727.06|6
1727305470000|2024-09-25 23:04:30|5727.76|5727.06|5727.89|5727.19|5727.89|5727.19|5727.76|5727.06|0
1727305500000|2024-09-25 23:05:00|5727.76|5727.06|5727.64|5726.94|5727.76|5727.06|5727.64|5726.94|10
1727305510000|2024-09-25 23:05:10|||||||||7
1727305520000|2024-09-25 23:05:20|||||||||5
1727305540000|2024-09-25 23:05:40|||||||||9
1727305550000|2024-09-25 23:05:50|||||||||3
1727305570000|2024-09-25 23:06:10|5727.89|5727.19|5727.64|5726.94|5727.89|5727.19|5727.64|5726.94|23
1727305590000|2024-09-25 23:06:30|||||||||6
1727305620000|2024-09-25 23:07:00|||||||||2
1727305660000|2024-09-25 23:07:40|||||||||3
1727305670000|2024-09-25 23:07:50|5727.51|5726.81|5727.39|5726.69|5727.51|5726.81|5727.39|5726.69|22
1727305680000|2024-09-25 23:08:00|5727.64|5726.94|5727.64|5726.94|5727.64|5726.94|5727.64|5726.94|4
1727305700000|2024-09-25 23:08:20|||||||||5
1727305710000|2024-09-25 23:08:30|5727.51|5726.81|5727.64|5726.94|5727.64|5726.94|5727.51|5726.81|10
1727305740000|2024-09-25 23:09:00|||||||||4
1727305770000|2024-09-25 23:09:30|5727.51|5726.81|5727.64|5726.94|5727.64|5726.94|5727.39|5726.69|13
1727305780000|2024-09-25 23:09:40|||||||||2
1727305790000|2024-09-25 23:09:50|||||||||13
1727305800000|2024-09-25 23:10:00|5727.51|5726.81|5727.64|5726.94|5727.64|5726.94|5727.51|5726.81|4
1727305820000|2024-09-25 23:10:20|||||||||8
1727305830000|2024-09-25 23:10:30|5727.76|5727.06|5727.89|5727.19|5727.89|5727.19|5727.64|5726.94|25
1727305840000|2024-09-25 23:10:40|||||||||1
1727305850000|2024-09-25 23:10:50|||||||||1
1727305860000|2024-09-25 23:11:00|5728.01|5727.31|5728.01|5727.31|5728.01|5727.31|5727.89|5727.19|8
1727305870000|2024-09-25 23:11:10|5727.89|5727.19|5728.01|5727.31|5728.01|5727.31|5727.89|5727.19|1
1727305880000|2024-09-25 23:11:20|5727.89|5727.19|5728.14|5727.44|5728.14|5727.44|5727.89|5727.19|6
1727305890000|2024-09-25 23:11:30|||||||||2
1727305900000|2024-09-25 23:11:40|||||||||2
1727305920000|2024-09-25 23:12:00|||||||||3
1727305930000|2024-09-25 23:12:10|5727.89|5727.19|5727.89|5727.19|5727.89|5727.19|5727.89|5727.19|9
1727305950000|2024-09-25 23:12:30|5728.14|5727.44|5728.14|5727.44|5728.14|5727.44|5728.14|5727.44|11
1727305960000|2024-09-25 23:12:40|||||||||1
1727305990000|2024-09-25 23:13:10|5727.89|5727.19|5727.89|5727.19|5727.89|5727.19|5727.89|5727.19|10
1727306000000|2024-09-25 23:13:20|5728.14|5727.44|5728.14|5727.44|5728.14|5727.44|5728.14|5727.44|9
1727306030000|2024-09-25 23:13:50|5728.39|5727.69|5728.39|5727.69|5728.39|5727.69|5728.26|5727.56|18
1727306040000|2024-09-25 23:14:00|5728.14|5727.44|5728.39|5727.69|5728.39|5727.69|5728.14|5727.44|9
1727306060000|2024-09-25 23:14:20|||||||||3
1727306080000|2024-09-25 23:14:40|||||||||1
1727306170000|2024-09-25 23:16:10|||||||||6
1727306180000|2024-09-25 23:16:20|||||||||8
1727306220000|2024-09-25 23:17:00|||||||||2
1727306240000|2024-09-25 23:17:20|||||||||1
1727306260000|2024-09-25 23:17:40|||||||||6
1727306270000|2024-09-25 23:17:50|5728.64|5727.94|5728.64|5727.94|5728.64|5727.94|5728.64|5727.94|12
1727306280000|2024-09-25 23:18:00|||||||||5
1727306290000|2024-09-25 23:18:10|||||||||9
1727306300000|2024-09-25 23:18:20|5728.39|5727.69|5728.39|5727.69|5728.39|5727.69|5728.39|5727.69|12
1727306310000|2024-09-25 23:18:30|5728.14|5727.44|5728.39|5727.69|5728.39|5727.69|5728.14|5727.44|10
1727306320000|2024-09-25 23:18:40|5728.26|5727.56|5728.39|5727.69|5728.39|5727.69|5728.26|5727.56|2
1727306330000|2024-09-25 23:18:50|||||||||2
1727306350000|2024-09-25 23:19:10|||||||||1
1727306370000|2024-09-25 23:19:30|5728.14|5727.44|5728.14|5727.44|5728.14|5727.44|5728.14|5727.44|11
1727306380000|2024-09-25 23:19:40|5727.89|5727.19|5727.89|5727.19|5727.89|5727.19|5727.89|5727.19|8
1727306390000|2024-09-25 23:19:50|||||||||2
1727306410000|2024-09-25 23:20:10|5728.01|5727.31|5728.01|5727.31|5728.01|5727.31|5727.89|5727.19|11
1727306420000|2024-09-25 23:20:20|5727.89|5727.19|5727.89|5727.19|5728.01|5727.31|5727.89|5727.19|0
1727306430000|2024-09-25 23:20:30|5728.14|5727.44|5728.14|5727.44|5728.14|5727.44|5728.14|5727.44|9
1727306440000|2024-09-25 23:20:40|||||||||21
1727306510000|2024-09-25 23:21:50|5728.39|5727.69|5728.39|5727.69|5728.39|5727.69|5728.39|5727.69|7
1727306530000|2024-09-25 23:22:10|||||||||1
1727306540000|2024-09-25 23:22:20|5728.51|5727.81|5728.39|5727.69|5728.51|5727.81|5728.39|5727.69|6
1727306550000|2024-09-25 23:22:30|5728.51|5727.81|5728.51|5727.81|5728.51|5727.81|5728.51|5727.81|3
1727306560000|2024-09-25 23:22:40|5728.64|5727.94|5728.51|5727.81|5728.64|5727.94|5728.39|5727.69|8
1727306570000|2024-09-25 23:22:50|5728.39|5727.69|5728.39|5727.69|5728.39|5727.69|5728.39|5727.69|0
1727306580000|2024-09-25 23:23:00|5728.64|5727.94|5728.64|5727.94|5728.64|5727.94|5728.64|5727.94|6
1727306600000|2024-09-25 23:23:20|5728.76|5728.06|5728.89|5728.19|5728.89|5728.19|5728.64|5727.94|11
1727306610000|2024-09-25 23:23:30|5729.14|5728.44|5729.14|5728.44|5729.14|5728.44|5729.14|5728.44|10
1727306620000|2024-09-25 23:23:40|5728.89|5728.19|5729.01|5728.31|5729.01|5728.31|5728.89|5728.19|90
1727306640000|2024-09-25 23:24:00|5729.14|5728.44|5729.14|5728.44|5729.14|5728.44|5729.01|5728.31|5
1727306700000|2024-09-25 23:25:00|||||||||3
1727306720000|2024-09-25 23:25:20|5729.39|5728.69|5729.39|5728.69|5729.39|5728.69|5729.39|5728.69|11
1727306730000|2024-09-25 23:25:30|||||||||1
1727306750000|2024-09-25 23:25:50|||||||||7
1727306760000|2024-09-25 23:26:00|||||||||8
1727306770000|2024-09-25 23:26:10|5729.64|5728.94|5729.51|5728.81|5729.64|5728.94|5729.51|5728.81|14
1727306780000|2024-09-25 23:26:20|5729.64|5728.94|5729.64|5728.94|5729.64|5728.94|5729.51|5728.81|13
1727306790000|2024-09-25 23:26:30|5729.51|5728.81|5729.39|5728.69|5729.64|5728.94|5729.39|5728.69|5
1727306800000|2024-09-25 23:26:40|||||||||1
1727306810000|2024-09-25 23:26:50|5729.51|5728.81|5729.39|5728.69|5729.51|5728.81|5729.39|5728.69|9
1727306820000|2024-09-25 23:27:00|5729.51|5728.81|5729.51|5728.81|5729.51|5728.81|5729.39|5728.69|2
1727306830000|2024-09-25 23:27:10|5729.39|5728.69|5729.39|5728.69|5729.39|5728.69|5729.39|5728.69|0
1727306860000|2024-09-25 23:27:40|||||||||1
1727306870000|2024-09-25 23:27:50|5729.64|5728.94|5729.64|5728.94|5729.64|5728.94|5729.64|5728.94|15
1727306880000|2024-09-25 23:28:00|||||||||2
1727306890000|2024-09-25 23:28:10|5729.39|5728.69|5729.39|5728.69|5729.39|5728.69|5729.39|5728.69|9
1727306910000|2024-09-25 23:28:30|5729.64|5728.94|5729.64|5728.94|5729.64|5728.94|5729.64|5728.94|5
1727306920000|2024-09-25 23:28:40|5729.51|5728.81|5729.64|5728.94|5729.64|5728.94|5729.51|5728.81|2
1727306930000|2024-09-25 23:28:50|5729.51|5728.81|5729.51|5728.81|5729.51|5728.81|5729.51|5728.81|1
1727306940000|2024-09-25 23:29:00|5729.64|5728.94|5729.64|5728.94|5729.64|5728.94|5729.64|5728.94|0
1727306950000|2024-09-25 23:29:10|||||||||1
1727306960000|2024-09-25 23:29:20|5729.39|5728.69|5729.64|5728.94|5729.64|5728.94|5729.39|5728.69|14
1727306970000|2024-09-25 23:29:30|5729.39|5728.69|5729.39|5728.69|5729.51|5728.81|5729.39|5728.69|2
1727307000000|2024-09-25 23:30:00|5729.64|5728.94|5729.39|5728.69|5729.64|5728.94|5729.39|5728.69|8
1727307020000|2024-09-25 23:30:20|||||||||18
1727307040000|2024-09-25 23:30:40|||||||||1
1727307050000|2024-09-25 23:30:50|||||||||1
1727307060000|2024-09-25 23:31:00|||||||||5
1727307080000|2024-09-25 23:31:20|5729.64|5728.94|5729.64|5728.94|5729.64|5728.94|5729.64|5728.94|5
1727307090000|2024-09-25 23:31:30|||||||||2
1727307110000|2024-09-25 23:31:50|5729.76|5729.06|5729.89|5729.19|5729.89|5729.19|5729.76|5729.06|51
1727307120000|2024-09-25 23:32:00|5729.64|5728.94|5729.64|5728.94|5729.64|5728.94|5729.64|5728.94|7
1727307130000|2024-09-25 23:32:10|5729.76|5729.06|5729.76|5729.06|5729.76|5729.06|5729.76|5729.06|6
1727307140000|2024-09-25 23:32:20|5729.64|5728.94|5729.89|5729.19|5729.89|5729.19|5729.64|5728.94|0
1727307160000|2024-09-25 23:32:40|||||||||98
1727307170000|2024-09-25 23:32:50|5729.64|5728.94|5729.64|5728.94|5729.64|5728.94|5729.64|5728.94|7
1727307190000|2024-09-25 23:33:10|5729.89|5729.19|5729.89|5729.19|5729.89|5729.19|5729.89|5729.19|9
1727307220000|2024-09-25 23:33:40|||||||||6
1727307230000|2024-09-25 23:33:50|||||||||4
1727307270000|2024-09-25 23:34:30|5729.64|5728.94|5729.64|5728.94|5729.64|5728.94|5729.64|5728.94|8
1727307310000|2024-09-25 23:35:10|||||||||41
1727307320000|2024-09-25 23:35:20|||||||||1
1727307330000|2024-09-25 23:35:30|||||||||1
1727307370000|2024-09-25 23:36:10|5729.39|5728.69|5729.39|5728.69|5729.39|5728.69|5729.39|5728.69|13
1727307390000|2024-09-25 23:36:30|||||||||3
1727307400000|2024-09-25 23:36:40|5729.14|5728.44|5729.14|5728.44|5729.14|5728.44|5729.14|5728.44|8
1727307410000|2024-09-25 23:36:50|||||||||3
1727307430000|2024-09-25 23:37:10|||||||||12
1727307450000|2024-09-25 23:37:30|5729.26|5728.56|5729.39|5728.69|5729.39|5728.69|5729.26|5728.56|0
1727307470000|2024-09-25 23:37:50|5729.64|5728.94|5729.64|5728.94|5729.64|5728.94|5729.64|5728.94|8
1727307520000|2024-09-25 23:38:40|||||||||1
1727307530000|2024-09-25 23:38:50|5729.89|5729.19|5730.14|5729.44|5730.14|5729.44|5729.89|5729.19|13
1727307550000|2024-09-25 23:39:10|5730.39|5729.69|5730.14|5729.44|5730.39|5729.69|5730.14|5729.44|40
1727307560000|2024-09-25 23:39:20|5729.89|5729.19|5730.14|5729.44|5730.14|5729.44|5729.89|5729.19|15
1727307570000|2024-09-25 23:39:30|||||||||4
1727307580000|2024-09-25 23:39:40|||||||||3
1727307590000|2024-09-25 23:39:50|||||||||1
1727307600000|2024-09-25 23:40:00|5730.26|5729.56|5730.39|5729.69|5730.39|5729.69|5730.26|5729.56|6
1727307610000|2024-09-25 23:40:10|5730.26|5729.56|5730.26|5729.56|5730.39|5729.69|5730.26|5729.56|12
1727307620000|2024-09-25 23:40:20|5730.39|5729.69|5730.39|5729.69|5730.39|5729.69|5730.39|5729.69|2
1727307630000|2024-09-25 23:40:30|5730.14|5729.44|5730.14|5729.44|5730.14|5729.44|5730.14|5729.44|6
1727307640000|2024-09-25 23:40:40|5729.64|5728.94|5729.89|5729.19|5729.89|5729.19|5729.64|5728.94|71
1727307670000|2024-09-25 23:41:10|5729.64|5728.94|5729.64|5728.94|5729.64|5728.94|5729.64|5728.94|8
1727307680000|2024-09-25 23:41:20|5729.39|5728.69|5729.89|5729.19|5729.89|5729.19|5729.39|5728.69|56
1727307690000|2024-09-25 23:41:30|5730.14|5729.44|5730.01|5729.31|5730.14|5729.44|5729.89|5729.19|3
1727307700000|2024-09-25 23:41:40|5730.14|5729.44|5730.14|5729.44|5730.14|5729.44|5730.14|5729.44|2
1727307710000|2024-09-25 23:41:50|5730.26|5729.56|5730.39|5729.69|5730.39|5729.69|5730.26|5729.56|6
1727307720000|2024-09-25 23:42:00|5730.51|5729.81|5730.64|5729.94|5730.64|5729.94|5730.39|5729.69|43
1727307730000|2024-09-25 23:42:10|5730.89|5730.19|5730.89|5730.19|5730.89|5730.19|5730.89|5730.19|47
1727307740000|2024-09-25 23:42:20|5730.64|5729.94|5730.76|5730.06|5730.89|5730.19|5730.64|5729.94|27
1727307750000|2024-09-25 23:42:30|5730.64|5729.94|5730.64|5729.94|5730.64|5729.94|5730.64|5729.94|52
1727307780000|2024-09-25 23:43:00|||||||||3
1727307790000|2024-09-25 23:43:10|||||||||1
1727307820000|2024-09-25 23:43:40|||||||||2
1727307850000|2024-09-25 23:44:10|||||||||1
1727307860000|2024-09-25 23:44:20|||||||||4
1727307870000|2024-09-25 23:44:30|||||||||3
1727307890000|2024-09-25 23:44:50|5730.39|5729.69|5730.39|5729.69|5730.39|5729.69|5730.39|5729.69|30
1727307900000|2024-09-25 23:45:00|5730.64|5729.94|5730.64|5729.94|5730.64|5729.94|5730.64|5729.94|27
1727307910000|2024-09-25 23:45:10|5730.51|5729.81|5730.64|5729.94|5730.64|5729.94|5730.39|5729.69|12
1727307930000|2024-09-25 23:45:30|5731.39|5730.69|5731.64|5730.94|5731.64|5730.94|5731.39|5730.69|829
1727307940000|2024-09-25 23:45:40|5731.89|5731.19|5731.89|5731.19|5731.89|5731.19|5731.89|5731.19|48
1727307950000|2024-09-25 23:45:50|5732.14|5731.44|5731.89|5731.19|5732.14|5731.44|5731.89|5731.19|131
1727307960000|2024-09-25 23:46:00|5731.64|5730.94|5731.89|5731.19|5731.89|5731.19|5731.39|5730.69|129
1727307970000|2024-09-25 23:46:10|5732.14|5731.44|5734.64|5733.94|5734.64|5733.94|5732.14|5731.44|830
1727307980000|2024-09-25 23:46:20|5734.89|5734.19|5733.14|5732.44|5734.89|5734.19|5733.14|5732.44|185
1727307990000|2024-09-25 23:46:30|5732.89|5732.19|5732.89|5732.19|5732.89|5732.19|5732.64|5731.94|80
1727308000000|2024-09-25 23:46:40|5732.64|5731.94|5732.64|5731.94|5732.64|5731.94|5732.64|5731.94|30
1727308010000|2024-09-25 23:46:50|||||||||9
1727308020000|2024-09-25 23:47:00|5732.51|5731.81|5732.89|5732.19|5732.89|5732.19|5732.14|5731.44|91
1727308030000|2024-09-25 23:47:10|5733.14|5732.44|5733.14|5732.44|5733.14|5732.44|5733.14|5732.44|31
1727308040000|2024-09-25 23:47:20|5733.39|5732.69|5733.26|5732.56|5733.39|5732.69|5733.14|5732.44|26
1727308050000|2024-09-25 23:47:30|5733.39|5732.69|5733.14|5732.44|5733.39|5732.69|5733.14|5732.44|14
1727308060000|2024-09-25 23:47:40|||||||||5
1727308070000|2024-09-25 23:47:50|5733.39|5732.69|5733.39|5732.69|5733.64|5732.94|5733.39|5732.69|29
1727308080000|2024-09-25 23:48:00|5733.14|5732.44|5733.64|5732.94|5733.64|5732.94|5733.14|5732.44|69
1727308090000|2024-09-25 23:48:10|5733.39|5732.69|5733.39|5732.69|5733.64|5732.94|5733.39|5732.69|18
1727308100000|2024-09-25 23:48:20|5733.14|5732.44|5733.14|5732.44|5733.26|5732.56|5733.14|5732.44|10
1727308120000|2024-09-25 23:48:40|||||||||22
1727308130000|2024-09-25 23:48:50|||||||||40
1727308140000|2024-09-25 23:49:00|5732.89|5732.19|5733.64|5732.94|5733.64|5732.94|5732.89|5732.19|109
1727308150000|2024-09-25 23:49:10|5733.51|5732.81|5733.64|5732.94|5733.64|5732.94|5733.51|5732.81|11
1727308160000|2024-09-25 23:49:20|5733.89|5733.19|5733.89|5733.19|5733.89|5733.19|5733.64|5732.94|12
1727308170000|2024-09-25 23:49:30|5733.64|5732.94|5733.89|5733.19|5733.89|5733.19|5733.64|5732.94|48
1727308180000|2024-09-25 23:49:40|5733.64|5732.94|5733.64|5732.94|5733.64|5732.94|5733.64|5732.94|14
1727308190000|2024-09-25 23:49:50|5733.89|5733.19|5734.14|5733.44|5734.14|5733.44|5733.89|5733.19|24
1727308200000|2024-09-25 23:50:00|5734.39|5733.69|5734.14|5733.44|5734.39|5733.69|5734.14|5733.44|29
1727308210000|2024-09-25 23:50:10|||||||||7
1727308220000|2024-09-25 23:50:20|5733.89|5733.19|5733.89|5733.19|5733.89|5733.19|5733.89|5733.19|16
1727308230000|2024-09-25 23:50:30|5733.64|5732.94|5733.89|5733.19|5733.89|5733.19|5733.64|5732.94|13
1727308240000|2024-09-25 23:50:40|5733.64|5732.94|5733.89|5733.19|5733.89|5733.19|5733.64|5732.94|7
1727308250000|2024-09-25 23:50:50|5734.14|5733.44|5733.89|5733.19|5734.14|5733.44|5733.64|5732.94|69
1727308260000|2024-09-25 23:51:00|||||||||18
1727308270000|2024-09-25 23:51:10|5733.64|5732.94|5733.64|5732.94|5733.64|5732.94|5733.64|5732.94|24
1727308280000|2024-09-25 23:51:20|||||||||14
1727308290000|2024-09-25 23:51:30|5733.39|5732.69|5733.64|5732.94|5733.89|5733.19|5733.39|5732.69|22
1727308300000|2024-09-25 23:51:40|5733.51|5732.81|5733.39|5732.69|5733.51|5732.81|5733.39|5732.69|8
1727308310000|2024-09-25 23:51:50|||||||||7
1727308320000|2024-09-25 23:52:00|5733.64|5732.94|5733.64|5732.94|5733.64|5732.94|5733.64|5732.94|14
1727308330000|2024-09-25 23:52:10|||||||||5
1727308340000|2024-09-25 23:52:20|5733.51|5732.81|5733.51|5732.81|5733.51|5732.81|5733.51|5732.81|12
1727308350000|2024-09-25 23:52:30|5733.64|5732.94|5734.14|5733.44|5734.14|5733.44|5733.64|5732.94|22
1727308360000|2024-09-25 23:52:40|||||||||15
1727308370000|2024-09-25 23:52:50|5733.89|5733.19|5733.89|5733.19|5733.89|5733.19|5733.89|5733.19|13
1727308380000|2024-09-25 23:53:00|||||||||16
1727308390000|2024-09-25 23:53:10|5733.64|5732.94|5733.64|5732.94|5733.64|5732.94|5733.64|5732.94|6
1727308400000|2024-09-25 23:53:20|5733.89|5733.19|5733.64|5732.94|5733.89|5733.19|5733.64|5732.94|5
1727308410000|2024-09-25 23:53:30|||||||||1
1727308420000|2024-09-25 23:53:40|5733.39|5732.69|5733.64|5732.94|5733.64|5732.94|5733.39|5732.69|36
1727308430000|2024-09-25 23:53:50|5733.39|5732.69|5733.14|5732.44|5733.39|5732.69|5733.14|5732.44|28
1727308440000|2024-09-25 23:54:00|5733.39|5732.69|5733.39|5732.69|5733.39|5732.69|5733.39|5732.69|11
1727308450000|2024-09-25 23:54:10|||||||||27
1727308460000|2024-09-25 23:54:20|5733.14|5732.44|5733.14|5732.44|5733.14|5732.44|5733.14|5732.44|10
1727308470000|2024-09-25 23:54:30|||||||||2
1727308490000|2024-09-25 23:54:50|5732.89|5732.19|5733.01|5732.31|5733.14|5732.44|5732.89|5732.19|22
1727308500000|2024-09-25 23:55:00|5732.89|5732.19|5732.89|5732.19|5732.89|5732.19|5732.89|5732.19|9
1727308510000|2024-09-25 23:55:10|||||||||13
1727308520000|2024-09-25 23:55:20|||||||||1
1727308530000|2024-09-25 23:55:30|||||||||1
1727308540000|2024-09-25 23:55:40|5733.01|5732.31|5733.14|5732.44|5733.14|5732.44|5733.01|5732.31|16
1727308550000|2024-09-25 23:55:50|||||||||2
1727308560000|2024-09-25 23:56:00|||||||||21
1727308570000|2024-09-25 23:56:10|||||||||8
1727308580000|2024-09-25 23:56:20|||||||||7
1727308590000|2024-09-25 23:56:30|5733.39|5732.69|5733.39|5732.69|5733.39|5732.69|5733.39|5732.69|13
1727308600000|2024-09-25 23:56:40|5733.26|5732.56|5733.26|5732.56|5733.26|5732.56|5733.26|5732.56|7
1727308610000|2024-09-25 23:56:50|5733.39|5732.69|5733.39|5732.69|5733.39|5732.69|5733.39|5732.69|1
1727308620000|2024-09-25 23:57:00|5733.14|5732.44|5733.14|5732.44|5733.14|5732.44|5733.14|5732.44|9
1727308630000|2024-09-25 23:57:10|||||||||2
1727308660000|2024-09-25 23:57:40|||||||||4
1727308670000|2024-09-25 23:57:50|||||||||6
1727308680000|2024-09-25 23:58:00|||||||||2
1727308690000|2024-09-25 23:58:10|5733.39|5732.69|5733.39|5732.69|5733.39|5732.69|5733.26|5732.56|11
1727308700000|2024-09-25 23:58:20|5733.64|5732.94|5733.39|5732.69|5733.64|5732.94|5733.39|5732.69|14
1727308710000|2024-09-25 23:58:30|||||||||1
1727308720000|2024-09-25 23:58:40|||||||||1
1727308730000|2024-09-25 23:58:50|||||||||3
1727308740000|2024-09-25 23:59:00|5733.64|5732.94|5733.64|5732.94|5733.64|5732.94|5733.64|5732.94|17
1727308750000|2024-09-25 23:59:10|5733.89|5733.19|5733.89|5733.19|5733.89|5733.19|5733.89|5733.19|7
1727308760000|2024-09-25 23:59:20|5733.64|5732.94|5733.64|5732.94|5733.76|5733.06|5733.64|5732.94|24
1727308770000|2024-09-25 23:59:30|5733.76|5733.06|5733.64|5732.94|5733.76|5733.06|5733.64|5732.94|31
1727308780000|2024-09-25 23:59:40|||||||||1
1727308790000|2024-09-25 23:59:50|5733.89|5733.19|5733.39|5732.69|5733.89|5733.19|5733.39|5732.69|32
1727308800000|2024-09-26 00:00:00|5733.89|5733.19|5734.14|5733.44|5734.39|5733.69|5733.89|5733.19|166
1727308810000|2024-09-26 00:00:10|5733.89|5733.19|5734.14|5733.44|5734.39|5733.69|5733.89|5733.19|66
1727308820000|2024-09-26 00:00:20|5734.39|5733.69|5734.14|5733.44|5734.39|5733.69|5734.14|5733.44|34
1727308830000|2024-09-26 00:00:30|5734.39|5733.69|5734.14|5733.44|5734.39|5733.69|5734.14|5733.44|30
1727308840000|2024-09-26 00:00:40|5734.39|5733.69|5734.39|5733.69|5734.39|5733.69|5734.39|5733.69|18
1727308850000|2024-09-26 00:00:50|5734.14|5733.44|5734.39|5733.69|5734.64|5733.94|5734.14|5733.44|128
1727308860000|2024-09-26 00:01:00|5734.14|5733.44|5734.39|5733.69|5734.64|5733.94|5734.01|5733.31|86
1727308870000|2024-09-26 00:01:10|5734.14|5733.44|5734.14|5733.44|5734.14|5733.44|5734.14|5733.44|12
1727308880000|2024-09-26 00:01:20|5734.39|5733.69|5734.39|5733.69|5734.39|5733.69|5734.39|5733.69|28
1727308890000|2024-09-26 00:01:30|5734.64|5733.94|5734.64|5733.94|5734.64|5733.94|5734.39|5733.69|32
1727308900000|2024-09-26 00:01:40|5734.89|5734.19|5734.89|5734.19|5734.89|5734.19|5734.89|5734.19|33
1727308910000|2024-09-26 00:01:50|||||||||5
1727308920000|2024-09-26 00:02:00|5735.01|5734.31|5734.64|5733.94|5735.01|5734.31|5734.64|5733.94|72
1727308930000|2024-09-26 00:02:10|5734.89|5734.19|5734.89|5734.19|5734.89|5734.19|5734.89|5734.19|14
1727308940000|2024-09-26 00:02:20|5734.64|5733.94|5734.64|5733.94|5734.64|5733.94|5734.64|5733.94|34
1727308950000|2024-09-26 00:02:30|5734.89|5734.19|5734.39|5733.69|5734.89|5734.19|5734.39|5733.69|66
1727308960000|2024-09-26 00:02:40|5734.64|5733.94|5734.39|5733.69|5734.64|5733.94|5734.39|5733.69|31
1727308970000|2024-09-26 00:02:50|||||||||5
1727308980000|2024-09-26 00:03:00|||||||||14
1727308990000|2024-09-26 00:03:10|5734.64|5733.94|5734.64|5733.94|5734.64|5733.94|5734.64|5733.94|23
1727309000000|2024-09-26 00:03:20|5734.89|5734.19|5734.64|5733.94|5734.89|5734.19|5734.64|5733.94|43
1727309010000|2024-09-26 00:03:30|5734.89|5734.19|5734.89|5734.19|5734.89|5734.19|5734.89|5734.19|31
1727309020000|2024-09-26 00:03:40|5735.14|5734.44|5735.14|5734.44|5735.39|5734.69|5735.14|5734.44|119
1727309030000|2024-09-26 00:03:50|5735.39|5734.69|5735.39|5734.69|5735.39|5734.69|5735.26|5734.56|8
1727309040000|2024-09-26 00:04:00|5735.64|5734.94|5735.64|5734.94|5735.64|5734.94|5735.64|5734.94|53
1727309050000|2024-09-26 00:04:10|5735.39|5734.69|5735.51|5734.81|5735.51|5734.81|5735.39|5734.69|41
1727309060000|2024-09-26 00:04:20|5735.39|5734.69|5735.14|5734.44|5735.51|5734.81|5735.14|5734.44|34
1727309070000|2024-09-26 00:04:30|5734.89|5734.19|5734.89|5734.19|5734.89|5734.19|5734.89|5734.19|32
1727309080000|2024-09-26 00:04:40|5735.01|5734.31|5734.89|5734.19|5735.01|5734.31|5734.89|5734.19|17
1727309090000|2024-09-26 00:04:50|5734.64|5733.94|5734.64|5733.94|5734.64|5733.94|5734.64|5733.94|24
1727309100000|2024-09-26 00:05:00|5734.89|5734.19|5735.14|5734.44|5735.14|5734.44|5734.89|5734.19|54
1727309110000|2024-09-26 00:05:10|||||||||4
1727309120000|2024-09-26 00:05:20|5735.39|5734.69|5735.39|5734.69|5735.39|5734.69|5735.39|5734.69|7
1727309130000|2024-09-26 00:05:30|5735.14|5734.44|5735.14|5734.44|5735.14|5734.44|5735.14|5734.44|39
1727309140000|2024-09-26 00:05:40|5734.89|5734.19|5734.89|5734.19|5734.89|5734.19|5734.89|5734.19|9
1727309160000|2024-09-26 00:06:00|5735.01|5734.31|5735.14|5734.44|5735.14|5734.44|5735.01|5734.31|39
1727309170000|2024-09-26 00:06:10|||||||||13
1727309180000|2024-09-26 00:06:20|||||||||4
1727309190000|2024-09-26 00:06:30|5735.26|5734.56|5735.39|5734.69|5735.39|5734.69|5735.14|5734.44|14
1727309200000|2024-09-26 00:06:40|||||||||8
1727309210000|2024-09-26 00:06:50|||||||||1
1727309220000|2024-09-26 00:07:00|5735.14|5734.44|5735.39|5734.69|5735.39|5734.69|5735.14|5734.44|33
1727309230000|2024-09-26 00:07:10|5735.26|5734.56|5735.14|5734.44|5735.26|5734.56|5735.14|5734.44|33
1727309240000|2024-09-26 00:07:20|||||||||4
1727309260000|2024-09-26 00:07:40|5734.89|5734.19|5734.89|5734.19|5734.89|5734.19|5734.89|5734.19|23
1727309280000|2024-09-26 00:08:00|5735.14|5734.44|5735.14|5734.44|5735.14|5734.44|5735.14|5734.44|21
1727309290000|2024-09-26 00:08:10|||||||||30
1727309300000|2024-09-26 00:08:20|5734.89|5734.19|5734.89|5734.19|5735.01|5734.31|5734.89|5734.19|2
1727309310000|2024-09-26 00:08:30|5735.14|5734.44|5735.39|5734.69|5735.39|5734.69|5735.14|5734.44|17
1727309320000|2024-09-26 00:08:40|5735.64|5734.94|5735.64|5734.94|5735.64|5734.94|5735.64|5734.94|16
1727309330000|2024-09-26 00:08:50|5735.89|5735.19|5735.89|5735.19|5735.89|5735.19|5735.89|5735.19|58
1727309340000|2024-09-26 00:09:00|5735.64|5734.94|5735.89|5735.19|5735.89|5735.19|5735.64|5734.94|28
1727309350000|2024-09-26 00:09:10|||||||||12
1727309360000|2024-09-26 00:09:20|5736.14|5735.44|5736.14|5735.44|5736.14|5735.44|5735.89|5735.19|77
1727309370000|2024-09-26 00:09:30|5737.39|5736.69|5736.89|5736.19|5737.39|5736.69|5736.89|5736.19|965
1727309380000|2024-09-26 00:09:40|5736.64|5735.94|5736.89|5736.19|5736.89|5736.19|5736.64|5735.94|74
1727309390000|2024-09-26 00:09:50|5737.14|5736.44|5736.89|5736.19|5737.14|5736.44|5736.89|5736.19|47
1727309400000|2024-09-26 00:10:00|5737.01|5736.31|5737.14|5736.44|5737.64|5736.94|5736.89|5736.19|124
1727309410000|2024-09-26 00:10:10|5736.89|5736.19|5736.89|5736.19|5736.89|5736.19|5736.89|5736.19|10
1727309420000|2024-09-26 00:10:20|||||||||36
1727309430000|2024-09-26 00:10:30|5737.14|5736.44|5736.89|5736.19|5737.14|5736.44|5736.89|5736.19|23
1727309440000|2024-09-26 00:10:40|||||||||4
1727309450000|2024-09-26 00:10:50|5736.64|5735.94|5736.64|5735.94|5736.64|5735.94|5736.64|5735.94|35
1727309460000|2024-09-26 00:11:00|5736.39|5735.69|5736.39|5735.69|5736.39|5735.69|5736.14|5735.44|36
1727309470000|2024-09-26 00:11:10|5736.64|5735.94|5736.64|5735.94|5736.64|5735.94|5736.64|5735.94|20
1727309480000|2024-09-26 00:11:20|5736.76|5736.06|5736.64|5735.94|5736.76|5736.06|5736.64|5735.94|21
1727309490000|2024-09-26 00:11:30|5736.89|5736.19|5737.14|5736.44|5737.14|5736.44|5736.89|5736.19|50
1727309500000|2024-09-26 00:11:40|5737.01|5736.31|5737.39|5736.69|5737.39|5736.69|5736.89|5736.19|26
1727309510000|2024-09-26 00:11:50|||||||||20
1727309520000|2024-09-26 00:12:00|5737.64|5736.94|5737.64|5736.94|5737.64|5736.94|5737.64|5736.94|59
1727309530000|2024-09-26 00:12:10|5737.89|5737.19|5737.64|5736.94|5737.89|5737.19|5737.64|5736.94|18
1727309540000|2024-09-26 00:12:20|5737.76|5737.06|5737.89|5737.19|5737.89|5737.19|5737.64|5736.94|72
1727309550000|2024-09-26 00:12:30|5738.14|5737.44|5737.89|5737.19|5738.14|5737.44|5737.89|5737.19|70
1727309560000|2024-09-26 00:12:40|5738.14|5737.44|5737.89|5737.19|5738.14|5737.44|5737.76|5737.06|44
1727309570000|2024-09-26 00:12:50|||||||||39
1727309580000|2024-09-26 00:13:00|5737.64|5736.94|5737.64|5736.94|5737.64|5736.94|5737.64|5736.94|29
1727309590000|2024-09-26 00:13:10|||||||||10
1727309600000|2024-09-26 00:13:20|5737.39|5736.69|5737.39|5736.69|5737.39|5736.69|5737.39|5736.69|17
1727309610000|2024-09-26 00:13:30|5737.64|5736.94|5737.64|5736.94|5737.64|5736.94|5737.64|5736.94|32
1727309620000|2024-09-26 00:13:40|5737.76|5737.06|5737.64|5736.94|5737.76|5737.06|5737.64|5736.94|8
1727309630000|2024-09-26 00:13:50|||||||||2
1727309650000|2024-09-26 00:14:10|||||||||1
1727309660000|2024-09-26 00:14:20|5737.89|5737.19|5737.89|5737.19|5737.89|5737.19|5737.89|5737.19|29
1727309680000|2024-09-26 00:14:40|||||||||12
1727309690000|2024-09-26 00:14:50|||||||||6
1727309700000|2024-09-26 00:15:00|||||||||35
1727309710000|2024-09-26 00:15:10|5737.64|5736.94|5737.64|5736.94|5737.64|5736.94|5737.64|5736.94|17
1727309720000|2024-09-26 00:15:20|5737.89|5737.19|5737.89|5737.19|5737.89|5737.19|5737.64|5736.94|33
1727309730000|2024-09-26 00:15:30|5737.64|5736.94|5737.64|5736.94|5737.64|5736.94|5737.39|5736.69|104
1727309740000|2024-09-26 00:15:40|5737.89|5737.19|5737.89|5737.19|5737.89|5737.19|5737.89|5737.19|12
1727309750000|2024-09-26 00:15:50|5737.64|5736.94|5737.64|5736.94|5737.64|5736.94|5737.64|5736.94|34
1727309760000|2024-09-26 00:16:00|5737.76|5737.06|5738.14|5737.44|5738.14|5737.44|5737.64|5736.94|38
1727309770000|2024-09-26 00:16:10|5738.01|5737.31|5737.89|5737.19|5738.14|5737.44|5737.89|5737.19|57
1727309780000|2024-09-26 00:16:20|5738.14|5737.44|5738.14|5737.44|5738.14|5737.44|5738.14|5737.44|12
1727309790000|2024-09-26 00:16:30|||||||||12
1727309800000|2024-09-26 00:16:40|||||||||2
1727309810000|2024-09-26 00:16:50|5737.89|5737.19|5738.14|5737.44|5738.14|5737.44|5737.89|5737.19|54
1727309820000|2024-09-26 00:17:00|||||||||16
1727309830000|2024-09-26 00:17:10|5738.39|5737.69|5738.39|5737.69|5738.39|5737.69|5738.14|5737.44|90
1727309840000|2024-09-26 00:17:20|5737.89|5737.19|5737.89|5737.19|5738.14|5737.44|5737.89|5737.19|369
1727309850000|2024-09-26 00:17:30|5738.14|5737.44|5738.14|5737.44|5738.14|5737.44|5738.14|5737.44|65
1727309860000|2024-09-26 00:17:40|||||||||19
1727309870000|2024-09-26 00:17:50|5737.89|5737.19|5737.89|5737.19|5737.89|5737.19|5737.89|5737.19|42
1727309880000|2024-09-26 00:18:00|5738.14|5737.44|5738.14|5737.44|5738.14|5737.44|5738.14|5737.44|19
1727309890000|2024-09-26 00:18:10|5738.39|5737.69|5738.39|5737.69|5738.39|5737.69|5738.39|5737.69|58
1727309900000|2024-09-26 00:18:20|5738.14|5737.44|5737.89|5737.19|5738.14|5737.44|5737.89|5737.19|77
1727309910000|2024-09-26 00:18:30|5738.14|5737.44|5738.14|5737.44|5738.14|5737.44|5738.14|5737.44|10
1727309920000|2024-09-26 00:18:40|5738.01|5737.31|5738.14|5737.44|5738.14|5737.44|5738.01|5737.31|17
1727309930000|2024-09-26 00:18:50|5738.01|5737.31|5738.14|5737.44|5738.14|5737.44|5737.89|5737.19|13
1727309950000|2024-09-26 00:19:10|||||||||11
1727309960000|2024-09-26 00:19:20|||||||||2
1727309970000|2024-09-26 00:19:30|5737.89|5737.19|5737.89|5737.19|5737.89|5737.19|5737.89|5737.19|7
1727309980000|2024-09-26 00:19:40|||||||||1
1727309990000|2024-09-26 00:19:50|||||||||3
1727310000000|2024-09-26 00:20:00|5738.14|5737.44|5738.39|5737.69|5738.39|5737.69|5738.14|5737.44|17
1727310010000|2024-09-26 00:20:10|||||||||45
1727310020000|2024-09-26 00:20:20|5738.64|5737.94|5738.64|5737.94|5738.64|5737.94|5738.64|5737.94|51
1727310030000|2024-09-26 00:20:30|||||||||19
1727310040000|2024-09-26 00:20:40|||||||||20
1727310050000|2024-09-26 00:20:50|5738.39|5737.69|5738.39|5737.69|5738.39|5737.69|5738.39|5737.69|21
1727310060000|2024-09-26 00:21:00|5738.14|5737.44|5738.39|5737.69|5738.39|5737.69|5738.14|5737.44|31
1727310070000|2024-09-26 00:21:10|5738.51|5737.81|5738.64|5737.94|5738.64|5737.94|5738.51|5737.81|10
1727310080000|2024-09-26 00:21:20|5738.39|5737.69|5738.64|5737.94|5738.64|5737.94|5738.39|5737.69|15
1727310090000|2024-09-26 00:21:30|5738.39|5737.69|5738.39|5737.69|5738.39|5737.69|5738.39|5737.69|28
1727310100000|2024-09-26 00:21:40|5738.14|5737.44|5738.14|5737.44|5738.14|5737.44|5738.14|5737.44|7
1727310110000|2024-09-26 00:21:50|5737.89|5737.19|5737.89|5737.19|5737.89|5737.19|5737.89|5737.19|8
1727310120000|2024-09-26 00:22:00|5737.64|5736.94|5737.89|5737.19|5737.89|5737.19|5737.64|5736.94|26
1727310130000|2024-09-26 00:22:10|5737.64|5736.94|5737.89|5737.19|5737.89|5737.19|5737.64|5736.94|37
1727310140000|2024-09-26 00:22:20|5737.76|5737.06|5737.64|5736.94|5737.89|5737.19|5737.64|5736.94|1
1727310150000|2024-09-26 00:22:30|||||||||3
1727310160000|2024-09-26 00:22:40|5737.51|5736.81|5737.39|5736.69|5737.51|5736.81|5737.39|5736.69|61
1727310170000|2024-09-26 00:22:50|5737.64|5736.94|5737.64|5736.94|5737.64|5736.94|5737.51|5736.81|22
1727310180000|2024-09-26 00:23:00|5737.51|5736.81|5737.64|5736.94|5737.64|5736.94|5737.51|5736.81|14
1727310190000|2024-09-26 00:23:10|5737.89|5737.19|5737.64|5736.94|5737.89|5737.19|5737.64|5736.94|16
1727310200000|2024-09-26 00:23:20|||||||||4
1727310220000|2024-09-26 00:23:40|||||||||1
1727310230000|2024-09-26 00:23:50|||||||||1
1727310240000|2024-09-26 00:24:00|||||||||4
1727310250000|2024-09-26 00:24:10|5737.39|5736.69|5737.39|5736.69|5737.39|5736.69|5737.39|5736.69|43
1727310260000|2024-09-26 00:24:20|5737.64|5736.94|5737.64|5736.94|5737.64|5736.94|5737.51|5736.81|5
1727310270000|2024-09-26 00:24:30|5737.89|5737.19|5737.89|5737.19|5737.89|5737.19|5737.89|5737.19|26
1727310280000|2024-09-26 00:24:40|5737.76|5737.06|5737.89|5737.19|5737.89|5737.19|5737.76|5737.06|15
1727310290000|2024-09-26 00:24:50|5737.76|5737.06|5737.76|5737.06|5737.76|5737.06|5737.64|5736.94|5
1727310300000|2024-09-26 00:25:00|5737.89|5737.19|5737.89|5737.19|5737.89|5737.19|5737.89|5737.19|18
1727310310000|2024-09-26 00:25:10|||||||||15
1727310340000|2024-09-26 00:25:40|||||||||27
1727310350000|2024-09-26 00:25:50|5738.14|5737.44|5738.14|5737.44|5738.14|5737.44|5738.14|5737.44|41
1727310370000|2024-09-26 00:26:10|5737.5|5736.8|5737.5|5736.8|5737.5|5736.8|5737.5|5736.8|11
1727310380000|2024-09-26 00:26:20|||||||||1
1727310390000|2024-09-26 00:26:30|5737.75|5737.05|5737.75|5737.05|5737.75|5737.05|5737.75|5737.05|52
1727310400000|2024-09-26 00:26:40|5737.5|5736.8|5737.5|5736.8|5737.5|5736.8|5737.5|5736.8|17
1727310410000|2024-09-26 00:26:50|||||||||5
1727310420000|2024-09-26 00:27:00|||||||||3
1727310440000|2024-09-26 00:27:20|5737.75|5737.05|5737.75|5737.05|5737.75|5737.05|5737.75|5737.05|14
1727310450000|2024-09-26 00:27:30|||||||||3
1727310460000|2024-09-26 00:27:40|||||||||2
1727310470000|2024-09-26 00:27:50|||||||||12
1727310480000|2024-09-26 00:28:00|5738|5737.3|5738|5737.3|5738|5737.3|5738|5737.3|17
1727310490000|2024-09-26 00:28:10|5737.75|5737.05|5737.75|5737.05|5737.75|5737.05|5737.75|5737.05|17
1727310500000|2024-09-26 00:28:20|5738|5737.3|5738|5737.3|5738|5737.3|5738|5737.3|27
1727310510000|2024-09-26 00:28:30|5737.87|5737.17|5738|5737.3|5738|5737.3|5737.87|5737.17|4
1727310520000|2024-09-26 00:28:40|||||||||3
1727310530000|2024-09-26 00:28:50|||||||||43
1727310540000|2024-09-26 00:29:00|||||||||13
1727310550000|2024-09-26 00:29:10|||||||||2
1727310560000|2024-09-26 00:29:20|||||||||1
1727310570000|2024-09-26 00:29:30|||||||||3
1727310580000|2024-09-26 00:29:40|||||||||26
1727310590000|2024-09-26 00:29:50|||||||||19
1727310600000|2024-09-26 00:30:00|||||||||10
1727310620000|2024-09-26 00:30:20|||||||||10
1727310630000|2024-09-26 00:30:30|||||||||10
1727310640000|2024-09-26 00:30:40|||||||||18
1727310650000|2024-09-26 00:30:50|||||||||3
1727310680000|2024-09-26 00:31:20|||||||||41
1727310690000|2024-09-26 00:31:30|||||||||14
1727310700000|2024-09-26 00:31:40|5737.75|5737.05|5737.75|5737.05|5737.75|5737.05|5737.75|5737.05|39
1727310710000|2024-09-26 00:31:50|||||||||9
1727310720000|2024-09-26 00:32:00|5738|5737.3|5738|5737.3|5738|5737.3|5738|5737.3|209
1727310730000|2024-09-26 00:32:10|5738.75|5738.05|5739.25|5738.55|5739.25|5738.55|5738.75|5738.05|273
1727310740000|2024-09-26 00:32:20|5739.5|5738.8|5739.25|5738.55|5739.5|5738.8|5739.25|5738.55|62
1727310750000|2024-09-26 00:32:30|5739|5738.3|5739|5738.3|5739|5738.3|5739|5738.3|34
1727310760000|2024-09-26 00:32:40|5739.12|5738.42|5739|5738.3|5739.25|5738.55|5739|5738.3|78
1727310770000|2024-09-26 00:32:50|5738.75|5738.05|5738.75|5738.05|5738.75|5738.05|5738.75|5738.05|15
1727310780000|2024-09-26 00:33:00|||||||||4
1727310790000|2024-09-26 00:33:10|||||||||2
1727310800000|2024-09-26 00:33:20|5739.25|5738.55|5739.25|5738.55|5739.25|5738.55|5739.25|5738.55|35
1727310810000|2024-09-26 00:33:30|5740|5739.3|5740|5739.3|5740|5739.3|5740|5739.3|238
1727310820000|2024-09-26 00:33:40|5739.62|5738.92|5739.5|5738.8|5739.62|5738.92|5739.5|5738.8|91
1727310830000|2024-09-26 00:33:50|5739.25|5738.55|5739.25|5738.55|5739.25|5738.55|5739.25|5738.55|14
1727310840000|2024-09-26 00:34:00|5739.37|5738.67|5739.5|5738.8|5739.5|5738.8|5739.25|5738.55|70
1727310850000|2024-09-26 00:34:10|||||||||2
1727310860000|2024-09-26 00:34:20|||||||||9
1727310870000|2024-09-26 00:34:30|||||||||19
1727310880000|2024-09-26 00:34:40|||||||||9
1727310890000|2024-09-26 00:34:50|5739.75|5739.05|5739.5|5738.8|5739.75|5739.05|5739.5|5738.8|37
1727310900000|2024-09-26 00:35:00|5739.75|5739.05|5739.75|5739.05|5739.75|5739.05|5739.75|5739.05|42
1727310910000|2024-09-26 00:35:10|||||||||8
1727310920000|2024-09-26 00:35:20|||||||||4
1727310930000|2024-09-26 00:35:30|5740|5739.3|5739.5|5738.8|5740.25|5739.55|5739.5|5738.8|114
1727310940000|2024-09-26 00:35:40|5739.25|5738.55|5739.5|5738.8|5739.5|5738.8|5739.25|5738.55|22
1727310950000|2024-09-26 00:35:50|5739.25|5738.55|5739.5|5738.8|5739.5|5738.8|5739.25|5738.55|10
1727310960000|2024-09-26 00:36:00|||||||||6
1727310970000|2024-09-26 00:36:10|5739.75|5739.05|5739.75|5739.05|5739.75|5739.05|5739.75|5739.05|35
1727310980000|2024-09-26 00:36:20|5740|5739.3|5739.75|5739.05|5740|5739.3|5739.75|5739.05|37
1727311000000|2024-09-26 00:36:40|||||||||5
1727311010000|2024-09-26 00:36:50|5739.5|5738.8|5739.25|5738.55|5739.5|5738.8|5739.25|5738.55|20
1727311020000|2024-09-26 00:37:00|5739.5|5738.8|5739.5|5738.8|5739.5|5738.8|5739.5|5738.8|4
1727311030000|2024-09-26 00:37:10|5739.25|5738.55|5739.25|5738.55|5739.25|5738.55|5739.25|5738.55|15
1727311040000|2024-09-26 00:37:20|5739.37|5738.67|5739.5|5738.8|5739.5|5738.8|5739.37|5738.67|15
1727311050000|2024-09-26 00:37:30|5739.75|5739.05|5739.75|5739.05|5739.75|5739.05|5739.75|5739.05|30
1727311060000|2024-09-26 00:37:40|||||||||3
1727311070000|2024-09-26 00:37:50|5740|5739.3|5739.5|5738.8|5740|5739.3|5739.5|5738.8|48
1727311080000|2024-09-26 00:38:00|5739.62|5738.92|5739.5|5738.8|5739.75|5739.05|5739.5|5738.8|27
1727311090000|2024-09-26 00:38:10|5739.75|5739.05|5739.75|5739.05|5739.75|5739.05|5739.75|5739.05|21
1727311100000|2024-09-26 00:38:20|5739.62|5738.92|5739.25|5738.55|5739.62|5738.92|5739.25|5738.55|12
1727311110000|2024-09-26 00:38:30|||||||||47
1727311120000|2024-09-26 00:38:40|||||||||9
1727311130000|2024-09-26 00:38:50|||||||||1
1727311140000|2024-09-26 00:39:00|||||||||15
1727311150000|2024-09-26 00:39:10|||||||||5
1727311160000|2024-09-26 00:39:20|5739.12|5738.42|5739.25|5738.55|5739.25|5738.55|5739|5738.3|28
1727311170000|2024-09-26 00:39:30|5739|5738.3|5739.25|5738.55|5739.25|5738.55|5739|5738.3|20
1727311180000|2024-09-26 00:39:40|5739.12|5738.42|5739|5738.3|5739.12|5738.42|5739|5738.3|25
1727311190000|2024-09-26 00:39:50|||||||||15
1727311210000|2024-09-26 00:40:10|||||||||36
1727311220000|2024-09-26 00:40:20|||||||||7
1727311230000|2024-09-26 00:40:30|5738.75|5738.05|5739|5738.3|5739|5738.3|5738.75|5738.05|34
1727311250000|2024-09-26 00:40:50|5739.25|5738.55|5739.25|5738.55|5739.25|5738.55|5739|5738.3|24
1727311260000|2024-09-26 00:41:00|||||||||12
1727311270000|2024-09-26 00:41:10|5739.37|5738.67|5739.5|5738.8|5739.5|5738.8|5739.25|5738.55|31
1727311280000|2024-09-26 00:41:20|5739.75|5739.05|5739.75|5739.05|5739.75|5739.05|5739.75|5739.05|14
1727311290000|2024-09-26 00:41:30|5739.5|5738.8|5739.5|5738.8|5739.5|5738.8|5739.5|5738.8|27
1727311300000|2024-09-26 00:41:40|5739.25|5738.55|5739.25|5738.55|5739.25|5738.55|5739.25|5738.55|15
1727311310000|2024-09-26 00:41:50|5739|5738.3|5739.25|5738.55|5739.25|5738.55|5739|5738.3|22
1727311320000|2024-09-26 00:42:00|5739|5738.3|5739.12|5738.42|5739.25|5738.55|5739|5738.3|28
1727311330000|2024-09-26 00:42:10|5738.75|5738.05|5739|5738.3|5739|5738.3|5738.75|5738.05|80
1727311340000|2024-09-26 00:42:20|5738.87|5738.17|5738.75|5738.05|5739|5738.3|5738.75|5738.05|8
1727311350000|2024-09-26 00:42:30|||||||||1
1727311360000|2024-09-26 00:42:40|5739|5738.3|5739|5738.3|5739|5738.3|5739|5738.3|25
1727311370000|2024-09-26 00:42:50|||||||||9
1727311380000|2024-09-26 00:43:00|5738.87|5738.17|5738|5737.3|5739|5738.3|5738|5737.3|197
1727311390000|2024-09-26 00:43:10|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|5738|5737.3|48
1727311400000|2024-09-26 00:43:20|||||||||7
1727311410000|2024-09-26 00:43:30|||||||||7
1727311420000|2024-09-26 00:43:40|||||||||37
1727311430000|2024-09-26 00:43:50|5738.5|5737.8|5738.5|5737.8|5738.5|5737.8|5738.5|5737.8|22
1727311440000|2024-09-26 00:44:00|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|9
1727311450000|2024-09-26 00:44:10|5738|5737.3|5738.25|5737.55|5738.25|5737.55|5738|5737.3|12
1727311460000|2024-09-26 00:44:20|||||||||16
1727311480000|2024-09-26 00:44:40|5738.5|5737.8|5738.5|5737.8|5738.75|5738.05|5738.5|5737.8|107
1727311490000|2024-09-26 00:44:50|5738.75|5738.05|5738.75|5738.05|5738.75|5738.05|5738.75|5738.05|21
1727311500000|2024-09-26 00:45:00|5738.25|5737.55|5738.5|5737.8|5738.5|5737.8|5738.25|5737.55|91
1727311510000|2024-09-26 00:45:10|||||||||3
1727311530000|2024-09-26 00:45:30|||||||||1
1727311540000|2024-09-26 00:45:40|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|16
1727311550000|2024-09-26 00:45:50|||||||||6
1727311560000|2024-09-26 00:46:00|5738.5|5737.8|5738.75|5738.05|5738.75|5738.05|5738.5|5737.8|22
1727311570000|2024-09-26 00:46:10|5738.5|5737.8|5738.5|5737.8|5738.5|5737.8|5738.5|5737.8|17
1727311580000|2024-09-26 00:46:20|||||||||2
1727311590000|2024-09-26 00:46:30|||||||||6
1727311600000|2024-09-26 00:46:40|||||||||2
1727311620000|2024-09-26 00:47:00|||||||||17
1727311630000|2024-09-26 00:47:10|||||||||5
1727311650000|2024-09-26 00:47:30|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|24
1727311660000|2024-09-26 00:47:40|5738.37|5737.67|5738.25|5737.55|5738.5|5737.8|5738.25|5737.55|27
1727311670000|2024-09-26 00:47:50|||||||||2
1727311680000|2024-09-26 00:48:00|||||||||8
1727311690000|2024-09-26 00:48:10|5738.37|5737.67|5738.37|5737.67|5738.37|5737.67|5738.37|5737.67|12
1727311700000|2024-09-26 00:48:20|5738.25|5737.55|5738.25|5737.55|5738.37|5737.67|5738.25|5737.55|7
1727311710000|2024-09-26 00:48:30|||||||||4
1727311720000|2024-09-26 00:48:40|5738|5737.3|5738.25|5737.55|5738.25|5737.55|5738|5737.3|41
1727311730000|2024-09-26 00:48:50|||||||||33
1727311740000|2024-09-26 00:49:00|5738.37|5737.67|5738.25|5737.55|5738.37|5737.67|5738.25|5737.55|8
1727311760000|2024-09-26 00:49:20|||||||||8
1727311770000|2024-09-26 00:49:30|||||||||35
1727311780000|2024-09-26 00:49:40|||||||||5
1727311790000|2024-09-26 00:49:50|||||||||11
1727311800000|2024-09-26 00:50:00|5738.5|5737.8|5738.5|5737.8|5738.5|5737.8|5738.5|5737.8|64
1727311810000|2024-09-26 00:50:10|||||||||4
1727311820000|2024-09-26 00:50:20|||||||||34
1727311830000|2024-09-26 00:50:30|5738.25|5737.55|5738.5|5737.8|5738.5|5737.8|5738.25|5737.55|16
1727311840000|2024-09-26 00:50:40|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|25
1727311850000|2024-09-26 00:50:50|5738|5737.3|5738|5737.3|5738|5737.3|5738|5737.3|27
1727311860000|2024-09-26 00:51:00|||||||||142
1727311870000|2024-09-26 00:51:10|||||||||7
1727311880000|2024-09-26 00:51:20|5737.75|5737.05|5737.5|5736.8|5737.75|5737.05|5737.5|5736.8|65
1727311890000|2024-09-26 00:51:30|5737.25|5736.55|5737.25|5736.55|5737.25|5736.55|5737.25|5736.55|22
1727311900000|2024-09-26 00:51:40|5737.5|5736.8|5737.5|5736.8|5737.5|5736.8|5737.5|5736.8|29
1727311910000|2024-09-26 00:51:50|||||||||1
1727311920000|2024-09-26 00:52:00|5737.75|5737.05|5738|5737.3|5738|5737.3|5737.75|5737.05|34
1727311930000|2024-09-26 00:52:10|5737.75|5737.05|5737.75|5737.05|5737.75|5737.05|5737.75|5737.05|22
1727311940000|2024-09-26 00:52:20|5737.5|5736.8|5737.75|5737.05|5737.75|5737.05|5737.5|5736.8|17
1727311950000|2024-09-26 00:52:30|5737.5|5736.8|5737.5|5736.8|5737.5|5736.8|5737.5|5736.8|3
1727311960000|2024-09-26 00:52:40|||||||||5
1727311970000|2024-09-26 00:52:50|||||||||15
1727311980000|2024-09-26 00:53:00|5737.75|5737.05|5737.62|5736.92|5737.75|5737.05|5737.5|5736.8|21
1727311990000|2024-09-26 00:53:10|5737.5|5736.8|5737.5|5736.8|5737.5|5736.8|5737.5|5736.8|0
1727312000000|2024-09-26 00:53:20|||||||||2
1727312010000|2024-09-26 00:53:30|5737.37|5736.67|5737.25|5736.55|5737.5|5736.8|5737.25|5736.55|32
1727312020000|2024-09-26 00:53:40|||||||||31
1727312030000|2024-09-26 00:53:50|||||||||1
1727312040000|2024-09-26 00:54:00|5737|5736.3|5737|5736.3|5737|5736.3|5737|5736.3|28
1727312050000|2024-09-26 00:54:10|||||||||19
1727312060000|2024-09-26 00:54:20|||||||||6
1727312070000|2024-09-26 00:54:30|||||||||10
1727312080000|2024-09-26 00:54:40|||||||||46
1727312090000|2024-09-26 00:54:50|||||||||4
1727312100000|2024-09-26 00:55:00|5736.87|5736.17|5737.25|5736.55|5737.25|5736.55|5736.87|5736.17|45
1727312110000|2024-09-26 00:55:10|5737.5|5736.8|5737.5|5736.8|5737.5|5736.8|5737.5|5736.8|11
1727312120000|2024-09-26 00:55:20|||||||||3
1727312130000|2024-09-26 00:55:30|5737.25|5736.55|5737.25|5736.55|5737.25|5736.55|5737.25|5736.55|65
1727312140000|2024-09-26 00:55:40|||||||||28
1727312150000|2024-09-26 00:55:50|5737.5|5736.8|5737.5|5736.8|5737.5|5736.8|5737.5|5736.8|13
1727312160000|2024-09-26 00:56:00|5737.62|5736.92|5737.75|5737.05|5737.75|5737.05|5737.62|5736.92|16
1727312170000|2024-09-26 00:56:10|5738|5737.3|5737.75|5737.05|5738|5737.3|5737.75|5737.05|30
1727312180000|2024-09-26 00:56:20|5737.62|5736.92|5737.75|5737.05|5737.75|5737.05|5737.5|5736.8|7
1727312190000|2024-09-26 00:56:30|5737.5|5736.8|5737.5|5736.8|5737.5|5736.8|5737.5|5736.8|9
1727312200000|2024-09-26 00:56:40|||||||||3
1727312210000|2024-09-26 00:56:50|5737.25|5736.55|5737.5|5736.8|5737.5|5736.8|5737.25|5736.55|20
1727312220000|2024-09-26 00:57:00|||||||||24
1727312230000|2024-09-26 00:57:10|5737.75|5737.05|5737.75|5737.05|5737.75|5737.05|5737.75|5737.05|13
1727312240000|2024-09-26 00:57:20|||||||||3
1727312250000|2024-09-26 00:57:30|5738|5737.3|5737.75|5737.05|5738|5737.3|5737.75|5737.05|27
1727312260000|2024-09-26 00:57:40|5738|5737.3|5737.75|5737.05|5738|5737.3|5737.75|5737.05|12
1727312270000|2024-09-26 00:57:50|5737.87|5737.17|5738.25|5737.55|5738.25|5737.55|5737.87|5737.17|32
1727312280000|2024-09-26 00:58:00|5738.5|5737.8|5738.5|5737.8|5738.5|5737.8|5738.5|5737.8|23
1727312290000|2024-09-26 00:58:10|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|57
1727312300000|2024-09-26 00:58:20|||||||||13
1727312310000|2024-09-26 00:58:30|5738.12|5737.42|5738.25|5737.55|5738.25|5737.55|5738.12|5737.42|18
1727312320000|2024-09-26 00:58:40|||||||||11
1727312330000|2024-09-26 00:58:50|5738|5737.3|5738|5737.3|5738|5737.3|5738|5737.3|6
1727312340000|2024-09-26 00:59:00|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|14
1727312360000|2024-09-26 00:59:20|5738.12|5737.42|5738|5737.3|5738.12|5737.42|5738|5737.3|9
1727312370000|2024-09-26 00:59:30|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|8
1727312380000|2024-09-26 00:59:40|5738|5737.3|5738|5737.3|5738|5737.3|5738|5737.3|26
1727312390000|2024-09-26 00:59:50|5738.12|5737.42|5738.12|5737.42|5738.25|5737.55|5738|5737.3|7
1727312400000|2024-09-26 01:00:00|5738|5737.3|5738|5737.3|5738|5737.3|5737.75|5737.05|28
1727312410000|2024-09-26 01:00:10|5737.87|5737.17|5737.75|5737.05|5738|5737.3|5737.75|5737.05|5
1727312420000|2024-09-26 01:00:20|5737.5|5736.8|5737.5|5736.8|5737.5|5736.8|5737.5|5736.8|22
1727312430000|2024-09-26 01:00:30|||||||||12
1727312440000|2024-09-26 01:00:40|||||||||15
1727312460000|2024-09-26 01:01:00|5737.62|5736.92|5737.75|5737.05|5737.75|5737.05|5737.5|5736.8|64
1727312470000|2024-09-26 01:01:10|5737.5|5736.8|5737.5|5736.8|5737.5|5736.8|5737.5|5736.8|3
1727312480000|2024-09-26 01:01:20|5737.75|5737.05|5737.75|5737.05|5737.75|5737.05|5737.75|5737.05|5
1727312490000|2024-09-26 01:01:30|||||||||31
1727312500000|2024-09-26 01:01:40|5737.62|5736.92|5737.75|5737.05|5737.75|5737.05|5737.62|5736.92|32
1727312510000|2024-09-26 01:01:50|||||||||2
1727312520000|2024-09-26 01:02:00|5738|5737.3|5738|5737.3|5738|5737.3|5738|5737.3|26
1727312530000|2024-09-26 01:02:10|||||||||4
1727312540000|2024-09-26 01:02:20|5737.75|5737.05|5738|5737.3|5738|5737.3|5737.75|5737.05|27
1727312550000|2024-09-26 01:02:30|||||||||20
1727312570000|2024-09-26 01:02:50|||||||||5
1727312580000|2024-09-26 01:03:00|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|5
1727312610000|2024-09-26 01:03:30|||||||||21
1727312620000|2024-09-26 01:03:40|||||||||5
1727312630000|2024-09-26 01:03:50|||||||||2
1727312640000|2024-09-26 01:04:00|5738.5|5737.8|5738.5|5737.8|5738.5|5737.8|5738.5|5737.8|19
1727312650000|2024-09-26 01:04:10|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|23
1727312660000|2024-09-26 01:04:20|5738.5|5737.8|5738.5|5737.8|5738.5|5737.8|5738.5|5737.8|26
1727312670000|2024-09-26 01:04:30|5738.25|5737.55|5738.25|5737.55|5738.37|5737.67|5738.25|5737.55|11
1727312680000|2024-09-26 01:04:40|||||||||1
1727312700000|2024-09-26 01:05:00|5738.5|5737.8|5738.5|5737.8|5738.5|5737.8|5738.5|5737.8|19
1727312710000|2024-09-26 01:05:10|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|21
1727312730000|2024-09-26 01:05:30|||||||||10
1727312740000|2024-09-26 01:05:40|5738|5737.3|5738|5737.3|5738.25|5737.55|5738|5737.3|21
1727312760000|2024-09-26 01:06:00|||||||||2
1727312770000|2024-09-26 01:06:10|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|27
1727312780000|2024-09-26 01:06:20|5738.5|5737.8|5738.5|5737.8|5738.5|5737.8|5738.5|5737.8|10
1727312790000|2024-09-26 01:06:30|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|38
1727312800000|2024-09-26 01:06:40|5738.37|5737.67|5738.37|5737.67|5738.37|5737.67|5738.37|5737.67|16
1727312810000|2024-09-26 01:06:50|5738.25|5737.55|5738|5737.3|5738.25|5737.55|5738|5737.3|47
1727312820000|2024-09-26 01:07:00|5738.25|5737.55|5738|5737.3|5738.25|5737.55|5738|5737.3|25
1727312840000|2024-09-26 01:07:20|5737.75|5737.05|5737.75|5737.05|5737.75|5737.05|5737.75|5737.05|12
1727312850000|2024-09-26 01:07:30|||||||||2
1727312860000|2024-09-26 01:07:40|5738|5737.3|5738|5737.3|5738|5737.3|5738|5737.3|18
1727312880000|2024-09-26 01:08:00|5737.75|5737.05|5737.75|5737.05|5737.87|5737.17|5737.75|5737.05|19
1727312890000|2024-09-26 01:08:10|5738|5737.3|5738|5737.3|5738|5737.3|5738|5737.3|13
1727312900000|2024-09-26 01:08:20|||||||||2
1727312910000|2024-09-26 01:08:30|||||||||6
1727312920000|2024-09-26 01:08:40|||||||||10
1727312930000|2024-09-26 01:08:50|||||||||7
1727312940000|2024-09-26 01:09:00|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|32
1727312950000|2024-09-26 01:09:10|5738|5737.3|5738|5737.3|5738|5737.3|5738|5737.3|27
1727312960000|2024-09-26 01:09:20|||||||||2
1727312970000|2024-09-26 01:09:30|||||||||3
1727312980000|2024-09-26 01:09:40|5737.75|5737.05|5737.75|5737.05|5738|5737.3|5737.75|5737.05|19
1727312990000|2024-09-26 01:09:50|5737.87|5737.17|5738|5737.3|5738|5737.3|5737.75|5737.05|2
1727313000000|2024-09-26 01:10:00|5738.25|5737.55|5738.5|5737.8|5738.5|5737.8|5738.25|5737.55|17
1727313010000|2024-09-26 01:10:10|||||||||3
1727313020000|2024-09-26 01:10:20|||||||||1
1727313030000|2024-09-26 01:10:30|5738.75|5738.05|5738.5|5737.8|5738.75|5738.05|5738.5|5737.8|118
1727313040000|2024-09-26 01:10:40|5738.37|5737.67|5738.5|5737.8|5738.5|5737.8|5738.37|5737.67|21
1727313050000|2024-09-26 01:10:50|5738.75|5738.05|5738.75|5738.05|5738.75|5738.05|5738.75|5738.05|23
1727313060000|2024-09-26 01:11:00|5739|5738.3|5739.25|5738.55|5739.25|5738.55|5739|5738.3|30
1727313070000|2024-09-26 01:11:10|||||||||40
1727313080000|2024-09-26 01:11:20|5739.5|5738.8|5739.25|5738.55|5739.5|5738.8|5739.25|5738.55|67
1727313090000|2024-09-26 01:11:30|5739|5738.3|5739|5738.3|5739.12|5738.42|5739|5738.3|16
1727313100000|2024-09-26 01:11:40|||||||||10
1727313110000|2024-09-26 01:11:50|||||||||7
1727313120000|2024-09-26 01:12:00|5739.25|5738.55|5739.25|5738.55|5739.25|5738.55|5739.25|5738.55|18
1727313130000|2024-09-26 01:12:10|5739|5738.3|5738.75|5738.05|5739|5738.3|5738.75|5738.05|37
1727313140000|2024-09-26 01:12:20|||||||||7
1727313150000|2024-09-26 01:12:30|||||||||13
1727313160000|2024-09-26 01:12:40|5738.87|5738.17|5739|5738.3|5739|5738.3|5738.87|5738.17|7
1727313170000|2024-09-26 01:12:50|||||||||1
1727313180000|2024-09-26 01:13:00|||||||||4
1727313190000|2024-09-26 01:13:10|||||||||5
1727313200000|2024-09-26 01:13:20|5738.75|5738.05|5738.75|5738.05|5738.75|5738.05|5738.75|5738.05|14
1727313210000|2024-09-26 01:13:30|||||||||1
1727313220000|2024-09-26 01:13:40|||||||||7
1727313230000|2024-09-26 01:13:50|5738.5|5737.8|5738.5|5737.8|5738.75|5738.05|5738.5|5737.8|23
1727313240000|2024-09-26 01:14:00|5738.62|5737.92|5738.75|5738.05|5738.75|5738.05|5738.5|5737.8|13
1727313260000|2024-09-26 01:14:20|||||||||1
1727313270000|2024-09-26 01:14:30|||||||||3
1727313280000|2024-09-26 01:14:40|5739|5738.3|5738.75|5738.05|5739|5738.3|5738.75|5738.05|13
1727313290000|2024-09-26 01:14:50|||||||||1
1727313300000|2024-09-26 01:15:00|5738.5|5737.8|5738.5|5737.8|5738.5|5737.8|5738.5|5737.8|30
1727313310000|2024-09-26 01:15:10|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|15
1727313320000|2024-09-26 01:15:20|5738|5737.3|5738|5737.3|5738|5737.3|5738|5737.3|52
1727313330000|2024-09-26 01:15:30|||||||||3
1727313340000|2024-09-26 01:15:40|5738.12|5737.42|5738.12|5737.42|5738.12|5737.42|5738.12|5737.42|21
1727313350000|2024-09-26 01:15:50|5738.25|5737.55|5738|5737.3|5738.25|5737.55|5738|5737.3|4
1727313360000|2024-09-26 01:16:00|5737.75|5737.05|5737.75|5737.05|5737.75|5737.05|5737.75|5737.05|9
1727313370000|2024-09-26 01:16:10|5738|5737.3|5738|5737.3|5738|5737.3|5738|5737.3|21
1727313380000|2024-09-26 01:16:20|||||||||11
1727313390000|2024-09-26 01:16:30|5738.12|5737.42|5738.25|5737.55|5738.25|5737.55|5738.12|5737.42|20
1727313400000|2024-09-26 01:16:40|5738|5737.3|5738.12|5737.42|5738.25|5737.55|5738|5737.3|15
1727313410000|2024-09-26 01:16:50|5738|5737.3|5738|5737.3|5738.12|5737.42|5738|5737.3|12
1727313420000|2024-09-26 01:17:00|||||||||2
1727313430000|2024-09-26 01:17:10|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|8
1727313440000|2024-09-26 01:17:20|5738|5737.3|5738|5737.3|5738|5737.3|5738|5737.3|18
1727313450000|2024-09-26 01:17:30|5737.75|5737.05|5737.75|5737.05|5738|5737.3|5737.75|5737.05|17
1727313460000|2024-09-26 01:17:40|||||||||8
1727313470000|2024-09-26 01:17:50|||||||||7
1727313490000|2024-09-26 01:18:10|5737.5|5736.8|5737.5|5736.8|5737.5|5736.8|5737.5|5736.8|34
1727313500000|2024-09-26 01:18:20|5737.75|5737.05|5737.75|5737.05|5737.75|5737.05|5737.75|5737.05|24
1727313520000|2024-09-26 01:18:40|||||||||1
1727313530000|2024-09-26 01:18:50|5737.5|5736.8|5737.5|5736.8|5737.5|5736.8|5737.5|5736.8|12
1727313540000|2024-09-26 01:19:00|5737.75|5737.05|5737.62|5736.92|5737.75|5737.05|5737.5|5736.8|12
1727313550000|2024-09-26 01:19:10|5737.75|5737.05|5737.5|5736.8|5737.75|5737.05|5737.5|5736.8|5
1727313560000|2024-09-26 01:19:20|||||||||27
1727313570000|2024-09-26 01:19:30|5737.75|5737.05|5737.75|5737.05|5737.75|5737.05|5737.75|5737.05|12
1727313580000|2024-09-26 01:19:40|||||||||16
1727313600000|2024-09-26 01:20:00|5738|5737.3|5738.25|5737.55|5738.25|5737.55|5738|5737.3|35
1727313620000|2024-09-26 01:20:20|5738.37|5737.67|5738.25|5737.55|5738.37|5737.67|5738.25|5737.55|13
1727313630000|2024-09-26 01:20:30|||||||||1
1727313640000|2024-09-26 01:20:40|||||||||8
1727313650000|2024-09-26 01:20:50|||||||||4
1727313660000|2024-09-26 01:21:00|5738.37|5737.67|5738.37|5737.67|5738.5|5737.8|5738.25|5737.55|58
1727313670000|2024-09-26 01:21:10|5738.25|5737.55|5738.25|5737.55|5738.5|5737.8|5738.25|5737.55|15
1727313680000|2024-09-26 01:21:20|5738.5|5737.8|5738.25|5737.55|5738.5|5737.8|5738.25|5737.55|4
1727313690000|2024-09-26 01:21:30|5738.37|5737.67|5738.25|5737.55|5738.37|5737.67|5738.25|5737.55|2
1727313700000|2024-09-26 01:21:40|5738.37|5737.67|5738.5|5737.8|5738.5|5737.8|5738.37|5737.67|0
1727313710000|2024-09-26 01:21:50|||||||||1
1727313720000|2024-09-26 01:22:00|||||||||4
1727313740000|2024-09-26 01:22:20|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|31
1727313750000|2024-09-26 01:22:30|5738.37|5737.67|5738.25|5737.55|5738.37|5737.67|5738.25|5737.55|1
1727313760000|2024-09-26 01:22:40|5738.37|5737.67|5738.25|5737.55|5738.37|5737.67|5738.25|5737.55|1
1727313780000|2024-09-26 01:23:00|||||||||1
1727313790000|2024-09-26 01:23:10|||||||||5
1727313800000|2024-09-26 01:23:20|5738.5|5737.8|5738.5|5737.8|5738.5|5737.8|5738.5|5737.8|6
1727313810000|2024-09-26 01:23:30|||||||||6
1727313820000|2024-09-26 01:23:40|||||||||2
1727313830000|2024-09-26 01:23:50|5738.75|5738.05|5738.75|5738.05|5738.75|5738.05|5738.75|5738.05|21
1727313840000|2024-09-26 01:24:00|5738.62|5737.92|5738.5|5737.8|5738.75|5738.05|5738.5|5737.8|13
1727313850000|2024-09-26 01:24:10|5738.37|5737.67|5738.5|5737.8|5738.5|5737.8|5738.25|5737.55|10
1727313860000|2024-09-26 01:24:20|5738.62|5737.92|5738.62|5737.92|5738.62|5737.92|5738.62|5737.92|2
1727313870000|2024-09-26 01:24:30|5738.5|5737.8|5738.5|5737.8|5738.5|5737.8|5738.5|5737.8|3
1727313880000|2024-09-26 01:24:40|5738.75|5738.05|5738.5|5737.8|5738.75|5738.05|5738.5|5737.8|11
1727313890000|2024-09-26 01:24:50|5738.62|5737.92|5738.5|5737.8|5738.62|5737.92|5738.5|5737.8|1
1727313900000|2024-09-26 01:25:00|5738.62|5737.92|5738.5|5737.8|5738.62|5737.92|5738.5|5737.8|0
1727313920000|2024-09-26 01:25:20|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|10
1727313950000|2024-09-26 01:25:50|5738.5|5737.8|5738.5|5737.8|5738.5|5737.8|5738.5|5737.8|8
1727313960000|2024-09-26 01:26:00|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|27
1727313970000|2024-09-26 01:26:10|||||||||3
1727313990000|2024-09-26 01:26:30|||||||||7
1727314000000|2024-09-26 01:26:40|5738|5737.3|5738|5737.3|5738|5737.3|5738|5737.3|44
1727314010000|2024-09-26 01:26:50|5737.75|5737.05|5737.75|5737.05|5737.75|5737.05|5737.75|5737.05|3
1727314020000|2024-09-26 01:27:00|||||||||1
1727314030000|2024-09-26 01:27:10|5737.5|5736.8|5737.25|5736.55|5737.5|5736.8|5737.25|5736.55|35
1727314040000|2024-09-26 01:27:20|||||||||5
1727314050000|2024-09-26 01:27:30|5737|5736.3|5737.25|5736.55|5737.25|5736.55|5737|5736.3|56
1727314060000|2024-09-26 01:27:40|||||||||2
1727314070000|2024-09-26 01:27:50|5737.37|5736.67|5737.25|5736.55|5737.5|5736.8|5737.25|5736.55|9
1727314080000|2024-09-26 01:28:00|5737.5|5736.8|5737.5|5736.8|5737.5|5736.8|5737.5|5736.8|18
1727314090000|2024-09-26 01:28:10|||||||||6
1727314100000|2024-09-26 01:28:20|||||||||2
1727314110000|2024-09-26 01:28:30|||||||||2
1727314120000|2024-09-26 01:28:40|||||||||2
1727314140000|2024-09-26 01:29:00|||||||||12
1727314150000|2024-09-26 01:29:10|5737.75|5737.05|5737.75|5737.05|5737.75|5737.05|5737.75|5737.05|29
1727314160000|2024-09-26 01:29:20|||||||||8
1727314180000|2024-09-26 01:29:40|||||||||2
1727314190000|2024-09-26 01:29:50|||||||||10
1727314200000|2024-09-26 01:30:00|5737.62|5736.92|5737.75|5737.05|5737.75|5737.05|5737.62|5736.92|15
1727314210000|2024-09-26 01:30:10|5737.5|5736.8|5737.5|5736.8|5737.62|5736.92|5737.5|5736.8|12
1727314220000|2024-09-26 01:30:20|||||||||5
1727314240000|2024-09-26 01:30:40|5737.25|5736.55|5737.25|5736.55|5737.25|5736.55|5737.25|5736.55|14
1727314260000|2024-09-26 01:31:00|5737|5736.3|5737|5736.3|5737|5736.3|5737|5736.3|24
1727314270000|2024-09-26 01:31:10|||||||||12
1727314280000|2024-09-26 01:31:20|5737.12|5736.42|5737.25|5736.55|5737.25|5736.55|5737.12|5736.42|3
1727314300000|2024-09-26 01:31:40|5737.5|5736.8|5737.5|5736.8|5737.5|5736.8|5737.5|5736.8|12
1727314310000|2024-09-26 01:31:50|||||||||4
1727314320000|2024-09-26 01:32:00|||||||||4
1727314330000|2024-09-26 01:32:10|||||||||13
1727314350000|2024-09-26 01:32:30|5737.75|5737.05|5737.75|5737.05|5737.75|5737.05|5737.75|5737.05|16
1727314370000|2024-09-26 01:32:50|||||||||27
1727314380000|2024-09-26 01:33:00|5738|5737.3|5737.75|5737.05|5738|5737.3|5737.75|5737.05|19
1727314390000|2024-09-26 01:33:10|||||||||3
1727314400000|2024-09-26 01:33:20|5738|5737.3|5737.75|5737.05|5738|5737.3|5737.75|5737.05|11
1727314410000|2024-09-26 01:33:30|||||||||15
1727314420000|2024-09-26 01:33:40|||||||||1
1727314430000|2024-09-26 01:33:50|5738|5737.3|5738|5737.3|5738|5737.3|5737.75|5737.05|10
1727314440000|2024-09-26 01:34:00|5738.25|5737.55|5738|5737.3|5738.25|5737.55|5738|5737.3|23
1727314450000|2024-09-26 01:34:10|||||||||15
1727314460000|2024-09-26 01:34:20|5737.87|5737.17|5738|5737.3|5738|5737.3|5737.75|5737.05|15
1727314490000|2024-09-26 01:34:50|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|2
1727314500000|2024-09-26 01:35:00|||||||||5
1727314510000|2024-09-26 01:35:10|5738.37|5737.67|5738.25|5737.55|5738.37|5737.67|5738.25|5737.55|16
1727314520000|2024-09-26 01:35:20|||||||||1
1727314530000|2024-09-26 01:35:30|5738|5737.3|5738|5737.3|5738|5737.3|5738|5737.3|15
1727314540000|2024-09-26 01:35:40|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|4
1727314550000|2024-09-26 01:35:50|||||||||1
1727314560000|2024-09-26 01:36:00|5738|5737.3|5738.25|5737.55|5738.25|5737.55|5738|5737.3|17
1727314580000|2024-09-26 01:36:20|5738.12|5737.42|5738|5737.3|5738.12|5737.42|5738|5737.3|10
1727314590000|2024-09-26 01:36:30|||||||||1
1727314600000|2024-09-26 01:36:40|5737.75|5737.05|5737.75|5737.05|5737.75|5737.05|5737.75|5737.05|29
1727314610000|2024-09-26 01:36:50|5738|5737.3|5737.75|5737.05|5738|5737.3|5737.75|5737.05|20
1727314620000|2024-09-26 01:37:00|5738|5737.3|5738|5737.3|5738|5737.3|5738|5737.3|8
1727314630000|2024-09-26 01:37:10|5738.12|5737.42|5738|5737.3|5738.12|5737.42|5738|5737.3|4
1727314640000|2024-09-26 01:37:20|||||||||4
1727314650000|2024-09-26 01:37:30|||||||||2
1727314660000|2024-09-26 01:37:40|||||||||4
1727314680000|2024-09-26 01:38:00|5737.75|5737.05|5737.75|5737.05|5737.75|5737.05|5737.75|5737.05|25
1727314690000|2024-09-26 01:38:10|5737.62|5736.92|5737.5|5736.8|5737.62|5736.92|5737.5|5736.8|16
1727314710000|2024-09-26 01:38:30|5737.62|5736.92|5737.75|5737.05|5737.75|5737.05|5737.5|5736.8|19
1727314720000|2024-09-26 01:38:40|||||||||10
1727314730000|2024-09-26 01:38:50|5737.62|5736.92|5737.5|5736.8|5737.62|5736.92|5737.5|5736.8|7
1727314740000|2024-09-26 01:39:00|5737.62|5736.92|5737.25|5736.55|5737.62|5736.92|5737.25|5736.55|15
1727314750000|2024-09-26 01:39:10|5737.5|5736.8|5737.5|5736.8|5737.5|5736.8|5737.5|5736.8|6
1727314770000|2024-09-26 01:39:30|||||||||4
1727314780000|2024-09-26 01:39:40|||||||||1
1727314790000|2024-09-26 01:39:50|||||||||1
1727314800000|2024-09-26 01:40:00|5737.62|5736.92|5737.62|5736.92|5737.75|5737.05|5737.62|5736.92|46
1727314810000|2024-09-26 01:40:10|5737.5|5736.8|5737.75|5737.05|5737.75|5737.05|5737.5|5736.8|8
1727314820000|2024-09-26 01:40:20|5738|5737.3|5738|5737.3|5738|5737.3|5738|5737.3|10
1727314830000|2024-09-26 01:40:30|||||||||2
1727314840000|2024-09-26 01:40:40|||||||||2
1727314850000|2024-09-26 01:40:50|||||||||9
1727314860000|2024-09-26 01:41:00|5738.25|5737.55|5738.5|5737.8|5738.5|5737.8|5738.25|5737.55|19
1727314870000|2024-09-26 01:41:10|||||||||5
1727314880000|2024-09-26 01:41:20|5738.25|5737.55|5738.5|5737.8|5738.5|5737.8|5738.25|5737.55|20
1727314890000|2024-09-26 01:41:30|5738.37|5737.67|5738.25|5737.55|5738.37|5737.67|5738.25|5737.55|1
1727314900000|2024-09-26 01:41:40|||||||||6
1727314910000|2024-09-26 01:41:50|5738|5737.3|5738.25|5737.55|5738.25|5737.55|5738|5737.3|12
1727314920000|2024-09-26 01:42:00|5738.12|5737.42|5738.25|5737.55|5738.25|5737.55|5738.12|5737.42|6
1727314930000|2024-09-26 01:42:10|5738.12|5737.42|5738|5737.3|5738.12|5737.42|5738|5737.3|9
1727314940000|2024-09-26 01:42:20|||||||||15
1727314960000|2024-09-26 01:42:40|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|5738|5737.3|18
1727314970000|2024-09-26 01:42:50|5738|5737.3|5738|5737.3|5738|5737.3|5738|5737.3|6
1727314980000|2024-09-26 01:43:00|5738.12|5737.42|5738.25|5737.55|5738.25|5737.55|5738.12|5737.42|5
1727314990000|2024-09-26 01:43:10|||||||||4
1727315000000|2024-09-26 01:43:20|||||||||1
1727315010000|2024-09-26 01:43:30|||||||||2
1727315020000|2024-09-26 01:43:40|5738.5|5737.8|5738.5|5737.8|5738.5|5737.8|5738.5|5737.8|22
1727315040000|2024-09-26 01:44:00|5738.25|5737.55|5738.5|5737.8|5738.5|5737.8|5738.25|5737.55|32
1727315050000|2024-09-26 01:44:10|||||||||1
1727315060000|2024-09-26 01:44:20|||||||||2
1727315070000|2024-09-26 01:44:30|||||||||2
1727315080000|2024-09-26 01:44:40|||||||||1
1727315100000|2024-09-26 01:45:00|5738.75|5738.05|5738.75|5738.05|5738.75|5738.05|5738.75|5738.05|21
1727315110000|2024-09-26 01:45:10|5738.62|5737.92|5738.5|5737.8|5738.75|5738.05|5738.5|5737.8|24
1727315120000|2024-09-26 01:45:20|5738.62|5737.92|5738.75|5738.05|5738.75|5738.05|5738.5|5737.8|23
1727315130000|2024-09-26 01:45:30|||||||||5
1727315140000|2024-09-26 01:45:40|||||||||5
1727315150000|2024-09-26 01:45:50|||||||||6
1727315160000|2024-09-26 01:46:00|||||||||18
1727315180000|2024-09-26 01:46:20|||||||||2
1727315190000|2024-09-26 01:46:30|5739|5738.3|5739|5738.3|5739|5738.3|5739|5738.3|22
1727315200000|2024-09-26 01:46:40|5738.75|5738.05|5738.75|5738.05|5738.75|5738.05|5738.75|5738.05|207
1727315210000|2024-09-26 01:46:50|5739|5738.3|5739|5738.3|5739|5738.3|5739|5738.3|65
1727315220000|2024-09-26 01:47:00|||||||||1
1727315230000|2024-09-26 01:47:10|5738.75|5738.05|5738.75|5738.05|5739|5738.3|5738.75|5738.05|31
1727315240000|2024-09-26 01:47:20|5739|5738.3|5739|5738.3|5739|5738.3|5739|5738.3|6
1727315250000|2024-09-26 01:47:30|||||||||2
1727315260000|2024-09-26 01:47:40|5738.75|5738.05|5738.75|5738.05|5738.75|5738.05|5738.75|5738.05|8
1727315270000|2024-09-26 01:47:50|5739|5738.3|5739|5738.3|5739|5738.3|5739|5738.3|23
1727315280000|2024-09-26 01:48:00|5739.25|5738.55|5739.25|5738.55|5739.25|5738.55|5739.25|5738.55|80
1727315290000|2024-09-26 01:48:10|5739.12|5738.42|5739.25|5738.55|5739.25|5738.55|5739.12|5738.42|6
1727315300000|2024-09-26 01:48:20|5739|5738.3|5739|5738.3|5739|5738.3|5739|5738.3|37
1727315320000|2024-09-26 01:48:40|5739.25|5738.55|5739|5738.3|5739.25|5738.55|5739|5738.3|23
1727315330000|2024-09-26 01:48:50|5739.25|5738.55|5739.25|5738.55|5739.25|5738.55|5739.25|5738.55|8
1727315340000|2024-09-26 01:49:00|||||||||2
1727315360000|2024-09-26 01:49:20|5739.5|5738.8|5739.5|5738.8|5739.5|5738.8|5739.5|5738.8|80
1727315370000|2024-09-26 01:49:30|5739.75|5739.05|5740|5739.3|5740|5739.3|5739.75|5739.05|101
1727315380000|2024-09-26 01:49:40|5739.75|5739.05|5739.75|5739.05|5740|5739.3|5739.75|5739.05|80
1727315390000|2024-09-26 01:49:50|||||||||4
1727315400000|2024-09-26 01:50:00|5740|5739.3|5740|5739.3|5740|5739.3|5739.87|5739.17|24
1727315410000|2024-09-26 01:50:10|||||||||4
1727315420000|2024-09-26 01:50:20|5739.5|5738.8|5739.5|5738.8|5739.5|5738.8|5739.5|5738.8|138
1727315430000|2024-09-26 01:50:30|||||||||2
1727315450000|2024-09-26 01:50:50|||||||||2
1727315460000|2024-09-26 01:51:00|5739.25|5738.55|5739|5738.3|5739.25|5738.55|5739|5738.3|53
1727315470000|2024-09-26 01:51:10|5739.25|5738.55|5739.25|5738.55|5739.25|5738.55|5739.25|5738.55|9
1727315490000|2024-09-26 01:51:30|5739.12|5738.42|5739|5738.3|5739.25|5738.55|5739|5738.3|33
1727315500000|2024-09-26 01:51:40|5739.12|5738.42|5739|5738.3|5739.25|5738.55|5739|5738.3|14
1727315510000|2024-09-26 01:51:50|5739.12|5738.42|5739|5738.3|5739.12|5738.42|5739|5738.3|1
1727315520000|2024-09-26 01:52:00|||||||||13
1727315540000|2024-09-26 01:52:20|5739.25|5738.55|5739.25|5738.55|5739.25|5738.55|5739.25|5738.55|23
1727315550000|2024-09-26 01:52:30|||||||||3
1727315560000|2024-09-26 01:52:40|5739|5738.3|5739.25|5738.55|5739.25|5738.55|5739|5738.3|14
1727315570000|2024-09-26 01:52:50|5739.37|5738.67|5739.25|5738.55|5739.37|5738.67|5739.25|5738.55|12
1727315580000|2024-09-26 01:53:00|5739.5|5738.8|5739.25|5738.55|5739.5|5738.8|5739.25|5738.55|21
1727315590000|2024-09-26 01:53:10|5739.37|5738.67|5739.5|5738.8|5739.5|5738.8|5739.25|5738.55|11
1727315610000|2024-09-26 01:53:30|5739.37|5738.67|5739.5|5738.8|5739.5|5738.8|5739.37|5738.67|23
1727315620000|2024-09-26 01:53:40|5739.75|5739.05|5739.75|5739.05|5739.75|5739.05|5739.75|5739.05|24
1727315630000|2024-09-26 01:53:50|5740|5739.3|5740|5739.3|5740|5739.3|5740|5739.3|18
1727315640000|2024-09-26 01:54:00|5740.25|5739.55|5740.75|5740.05|5740.75|5740.05|5740.25|5739.55|166
1727315650000|2024-09-26 01:54:10|5741|5740.3|5741|5740.3|5741.25|5740.55|5741|5740.3|202
1727315660000|2024-09-26 01:54:20|5741.25|5740.55|5741|5740.3|5741.25|5740.55|5741|5740.3|83
1727315670000|2024-09-26 01:54:30|5741.25|5740.55|5741.25|5740.55|5741.25|5740.55|5741.25|5740.55|77
1727315680000|2024-09-26 01:54:40|5741|5740.3|5741.25|5740.55|5741.25|5740.55|5741|5740.3|33
1727315690000|2024-09-26 01:54:50|||||||||4
1727315700000|2024-09-26 01:55:00|||||||||4
1727315710000|2024-09-26 01:55:10|5741.12|5740.42|5741|5740.3|5741.12|5740.42|5741|5740.3|39
1727315720000|2024-09-26 01:55:20|||||||||5
1727315730000|2024-09-26 01:55:30|5741.25|5740.55|5741.5|5740.8|5741.5|5740.8|5741.25|5740.55|122
1727315740000|2024-09-26 01:55:40|5741.75|5741.05|5741.75|5741.05|5741.75|5741.05|5741.75|5741.05|64
1727315750000|2024-09-26 01:55:50|5742.25|5741.55|5741.75|5741.05|5743.25|5742.55|5741.75|5741.05|707
1727315760000|2024-09-26 01:56:00|5742|5741.3|5741.75|5741.05|5742|5741.3|5741.75|5741.05|75
1727315770000|2024-09-26 01:56:10|5742|5741.3|5742|5741.3|5742.5|5741.8|5742|5741.3|157
1727315780000|2024-09-26 01:56:20|5742.25|5741.55|5742|5741.3|5742.25|5741.55|5742|5741.3|73
1727315790000|2024-09-26 01:56:30|||||||||9
1727315800000|2024-09-26 01:56:40|5742.12|5741.42|5741.5|5740.8|5742.12|5741.42|5741.5|5740.8|71
1727315810000|2024-09-26 01:56:50|5741.75|5741.05|5741.75|5741.05|5741.75|5741.05|5741.75|5741.05|31
1727315820000|2024-09-26 01:57:00|5742|5741.3|5741.75|5741.05|5742|5741.3|5741.75|5741.05|47
1727315830000|2024-09-26 01:57:10|||||||||10
1727315840000|2024-09-26 01:57:20|5741.5|5740.8|5741.5|5740.8|5741.5|5740.8|5741.5|5740.8|39
1727315850000|2024-09-26 01:57:30|||||||||19
1727315860000|2024-09-26 01:57:40|5741.25|5740.55|5741.25|5740.55|5741.5|5740.8|5741.25|5740.55|43
1727315870000|2024-09-26 01:57:50|5741.5|5740.8|5741.5|5740.8|5741.5|5740.8|5741.5|5740.8|19
1727315880000|2024-09-26 01:58:00|||||||||35
1727315890000|2024-09-26 01:58:10|5741.75|5741.05|5741.5|5740.8|5741.75|5741.05|5741.5|5740.8|36
1727315910000|2024-09-26 01:58:30|||||||||3
1727315920000|2024-09-26 01:58:40|||||||||2
1727315930000|2024-09-26 01:58:50|||||||||2
1727315940000|2024-09-26 01:59:00|5741.75|5741.05|5741.75|5741.05|5742|5741.3|5741.75|5741.05|108
1727315950000|2024-09-26 01:59:10|5742|5741.3|5742|5741.3|5742|5741.3|5742|5741.3|11
1727315960000|2024-09-26 01:59:20|5741.75|5741.05|5741.75|5741.05|5741.75|5741.05|5741.75|5741.05|53
1727315970000|2024-09-26 01:59:30|5741.5|5740.8|5742|5741.3|5742|5741.3|5741.5|5740.8|43
1727315980000|2024-09-26 01:59:40|5741.75|5741.05|5741.75|5741.05|5741.75|5741.05|5741.5|5740.8|25
1727315990000|2024-09-26 01:59:50|||||||||7
1727316000000|2024-09-26 02:00:00|5742|5741.3|5742|5741.3|5742|5741.3|5742|5741.3|35
1727316010000|2024-09-26 02:00:10|5741.75|5741.05|5741.5|5740.8|5741.75|5741.05|5741.5|5740.8|31
1727316020000|2024-09-26 02:00:20|||||||||4
1727316030000|2024-09-26 02:00:30|||||||||4
1727316040000|2024-09-26 02:00:40|5741.75|5741.05|5741.75|5741.05|5741.75|5741.05|5741.75|5741.05|39
1727316050000|2024-09-26 02:00:50|||||||||2
1727316060000|2024-09-26 02:01:00|5742|5741.3|5742.25|5741.55|5742.25|5741.55|5742|5741.3|43
1727316070000|2024-09-26 02:01:10|5742|5741.3|5742.25|5741.55|5742.25|5741.55|5742|5741.3|43
1727316080000|2024-09-26 02:01:20|5742|5741.3|5741.75|5741.05|5742|5741.3|5741.75|5741.05|35
1727316090000|2024-09-26 02:01:30|||||||||21
1727316100000|2024-09-26 02:01:40|5742|5741.3|5742|5741.3|5742|5741.3|5742|5741.3|24
1727316110000|2024-09-26 02:01:50|5741.75|5741.05|5741.75|5741.05|5741.75|5741.05|5741.75|5741.05|9
1727316120000|2024-09-26 02:02:00|5741.5|5740.8|5741.75|5741.05|5741.75|5741.05|5741.5|5740.8|26
1727316130000|2024-09-26 02:02:10|5741.62|5740.92|5741.5|5740.8|5741.75|5741.05|5741.5|5740.8|21
1727316140000|2024-09-26 02:02:20|||||||||1
1727316150000|2024-09-26 02:02:30|||||||||2
1727316160000|2024-09-26 02:02:40|||||||||4
1727316170000|2024-09-26 02:02:50|5741.75|5741.05|5741.5|5740.8|5741.75|5741.05|5741.5|5740.8|24
1727316180000|2024-09-26 02:03:00|5741.75|5741.05|5741.75|5741.05|5741.75|5741.05|5741.75|5741.05|3
1727316190000|2024-09-26 02:03:10|5742|5741.3|5741.75|5741.05|5742|5741.3|5741.75|5741.05|49
1727316200000|2024-09-26 02:03:20|5742|5741.3|5742|5741.3|5742|5741.3|5742|5741.3|12
1727316210000|2024-09-26 02:03:30|5742.25|5741.55|5742.25|5741.55|5742.25|5741.55|5742.25|5741.55|28
1727316220000|2024-09-26 02:03:40|||||||||3
1727316230000|2024-09-26 02:03:50|5742.5|5741.8|5742.75|5742.05|5742.75|5742.05|5742.5|5741.8|259
1727316240000|2024-09-26 02:04:00|5742.5|5741.8|5742.5|5741.8|5742.5|5741.8|5742.5|5741.8|81
1727316250000|2024-09-26 02:04:10|5742.75|5742.05|5742.75|5742.05|5742.75|5742.05|5742.75|5742.05|20
1727316260000|2024-09-26 02:04:20|||||||||53
1727316270000|2024-09-26 02:04:30|5742.5|5741.8|5742.75|5742.05|5742.75|5742.05|5742.25|5741.55|53
1727316280000|2024-09-26 02:04:40|5742.5|5741.8|5742.5|5741.8|5742.75|5742.05|5742.5|5741.8|41
1727316290000|2024-09-26 02:04:50|5742.75|5742.05|5742.5|5741.8|5742.75|5742.05|5742.5|5741.8|15
1727316300000|2024-09-26 02:05:00|||||||||34
1727316310000|2024-09-26 02:05:10|||||||||20
1727316330000|2024-09-26 02:05:30|||||||||2
1727316340000|2024-09-26 02:05:40|5742.37|5741.67|5742.25|5741.55|5742.37|5741.67|5742.25|5741.55|19
1727316360000|2024-09-26 02:06:00|5742|5741.3|5742|5741.3|5742|5741.3|5742|5741.3|46
1727316370000|2024-09-26 02:06:10|||||||||9
1727316380000|2024-09-26 02:06:20|5742.25|5741.55|5742.25|5741.55|5742.25|5741.55|5742.25|5741.55|22
1727316390000|2024-09-26 02:06:30|5742.5|5741.8|5742.5|5741.8|5742.5|5741.8|5742.5|5741.8|17
1727316400000|2024-09-26 02:06:40|5742.25|5741.55|5742.25|5741.55|5742.25|5741.55|5742.25|5741.55|37
1727316410000|2024-09-26 02:06:50|||||||||13
1727316420000|2024-09-26 02:07:00|5742.5|5741.8|5742.25|5741.55|5742.5|5741.8|5742.25|5741.55|19
1727316430000|2024-09-26 02:07:10|5742.37|5741.67|5742.25|5741.55|5742.37|5741.67|5742.25|5741.55|4
1727316440000|2024-09-26 02:07:20|||||||||20
1727316450000|2024-09-26 02:07:30|5742|5741.3|5742.25|5741.55|5742.25|5741.55|5742|5741.3|14
1727316460000|2024-09-26 02:07:40|||||||||8
1727316470000|2024-09-26 02:07:50|||||||||3
1727316480000|2024-09-26 02:08:00|||||||||8
1727316490000|2024-09-26 02:08:10|5742|5741.3|5742|5741.3|5742|5741.3|5742|5741.3|14
1727316500000|2024-09-26 02:08:20|||||||||4
1727316510000|2024-09-26 02:08:30|||||||||11
1727316520000|2024-09-26 02:08:40|5742.25|5741.55|5742.25|5741.55|5742.25|5741.55|5742.25|5741.55|22
1727316530000|2024-09-26 02:08:50|5742|5741.3|5742|5741.3|5742|5741.3|5742|5741.3|23
1727316550000|2024-09-26 02:09:10|5742.25|5741.55|5742.25|5741.55|5742.25|5741.55|5742.25|5741.55|29
1727316560000|2024-09-26 02:09:20|||||||||23
1727316570000|2024-09-26 02:09:30|||||||||21
1727316590000|2024-09-26 02:09:50|5742.5|5741.8|5742.5|5741.8|5742.5|5741.8|5742.5|5741.8|6
1727316600000|2024-09-26 02:10:00|5742.25|5741.55|5742.25|5741.55|5742.25|5741.55|5742.25|5741.55|4
1727316610000|2024-09-26 02:10:10|5742.5|5741.8|5742.5|5741.8|5742.5|5741.8|5742.5|5741.8|17
1727316620000|2024-09-26 02:10:20|||||||||9
1727316640000|2024-09-26 02:10:40|5742.25|5741.55|5742.25|5741.55|5742.25|5741.55|5742.25|5741.55|17
1727316650000|2024-09-26 02:10:50|||||||||1
1727316660000|2024-09-26 02:11:00|5742.37|5741.67|5742.5|5741.8|5742.5|5741.8|5742.37|5741.67|8
1727316670000|2024-09-26 02:11:10|||||||||1
1727316680000|2024-09-26 02:11:20|5742.25|5741.55|5742.25|5741.55|5742.25|5741.55|5742.25|5741.55|17
1727316690000|2024-09-26 02:11:30|5742.37|5741.67|5742.25|5741.55|5742.37|5741.67|5742.25|5741.55|3
1727316700000|2024-09-26 02:11:40|5742|5741.3|5742|5741.3|5742|5741.3|5742|5741.3|17
1727316710000|2024-09-26 02:11:50|||||||||4
1727316720000|2024-09-26 02:12:00|||||||||3
1727316740000|2024-09-26 02:12:20|||||||||11
1727316750000|2024-09-26 02:12:30|||||||||17
1727316770000|2024-09-26 02:12:50|||||||||19
1727316790000|2024-09-26 02:13:10|5741.5|5740.8|5741.5|5740.8|5741.5|5740.8|5741.5|5740.8|46
1727316800000|2024-09-26 02:13:20|||||||||34
1727316810000|2024-09-26 02:13:30|||||||||28
1727316820000|2024-09-26 02:13:40|5741.75|5741.05|5741.5|5740.8|5741.75|5741.05|5741.5|5740.8|13
1727316830000|2024-09-26 02:13:50|5741.62|5740.92|5741.75|5741.05|5741.75|5741.05|5741.5|5740.8|16
1727316840000|2024-09-26 02:14:00|||||||||4
1727316860000|2024-09-26 02:14:20|||||||||3
1727316880000|2024-09-26 02:14:40|5741.5|5740.8|5741.5|5740.8|5741.5|5740.8|5741.5|5740.8|18
1727316890000|2024-09-26 02:14:50|5741.62|5740.92|5741.5|5740.8|5741.62|5740.92|5741.5|5740.8|3
1727316900000|2024-09-26 02:15:00|||||||||16
1727316910000|2024-09-26 02:15:10|||||||||1
1727316920000|2024-09-26 02:15:20|||||||||7
1727316930000|2024-09-26 02:15:30|5741.25|5740.55|5741.25|5740.55|5741.25|5740.55|5741.25|5740.55|13
1727316940000|2024-09-26 02:15:40|||||||||2
1727316950000|2024-09-26 02:15:50|5741|5740.3|5741|5740.3|5741|5740.3|5741|5740.3|38
1727316960000|2024-09-26 02:16:00|||||||||2
1727316970000|2024-09-26 02:16:10|5740.75|5740.05|5741|5740.3|5741|5740.3|5740.75|5740.05|81
1727316980000|2024-09-26 02:16:20|||||||||6
1727316990000|2024-09-26 02:16:30|5741.12|5740.42|5741|5740.3|5741.12|5740.42|5741|5740.3|30
1727317000000|2024-09-26 02:16:40|5741.25|5740.55|5741.25|5740.55|5741.25|5740.55|5741.25|5740.55|6
1727317010000|2024-09-26 02:16:50|5741.5|5740.8|5741.5|5740.8|5741.5|5740.8|5741.25|5740.55|31
1727317020000|2024-09-26 02:17:00|5741.37|5740.67|5741.5|5740.8|5741.5|5740.8|5741.25|5740.55|13
1727317030000|2024-09-26 02:17:10|5741.25|5740.55|5741.25|5740.55|5741.25|5740.55|5741.25|5740.55|19
1727317040000|2024-09-26 02:17:20|5741|5740.3|5741.25|5740.55|5741.25|5740.55|5741|5740.3|18
1727317050000|2024-09-26 02:17:30|||||||||4
1727317060000|2024-09-26 02:17:40|5741.5|5740.8|5741.5|5740.8|5741.5|5740.8|5741.5|5740.8|44
1727317070000|2024-09-26 02:17:50|||||||||5
1727317080000|2024-09-26 02:18:00|5741.75|5741.05|5741.75|5741.05|5741.75|5741.05|5741.75|5741.05|36
1727317090000|2024-09-26 02:18:10|||||||||4
1727317100000|2024-09-26 02:18:20|||||||||1
1727317110000|2024-09-26 02:18:30|||||||||12
1727317120000|2024-09-26 02:18:40|||||||||3
1727317130000|2024-09-26 02:18:50|||||||||11
1727317140000|2024-09-26 02:19:00|5741.5|5740.8|5741.5|5740.8|5741.5|5740.8|5741.5|5740.8|13
1727317150000|2024-09-26 02:19:10|5741.75|5741.05|5741.75|5741.05|5741.75|5741.05|5741.75|5741.05|11
1727317170000|2024-09-26 02:19:30|||||||||15
1727317180000|2024-09-26 02:19:40|||||||||7
1727317190000|2024-09-26 02:19:50|||||||||4
1727317200000|2024-09-26 02:20:00|||||||||2
1727317210000|2024-09-26 02:20:10|5741.87|5741.17|5741.75|5741.05|5741.87|5741.17|5741.75|5741.05|8
1727317220000|2024-09-26 02:20:20|||||||||2
1727317230000|2024-09-26 02:20:30|||||||||3
1727317240000|2024-09-26 02:20:40|5742|5741.3|5742|5741.3|5742|5741.3|5742|5741.3|14
1727317250000|2024-09-26 02:20:50|5741.75|5741.05|5741.75|5741.05|5741.75|5741.05|5741.75|5741.05|89
1727317260000|2024-09-26 02:21:00|5742|5741.3|5742|5741.3|5742|5741.3|5742|5741.3|21
1727317270000|2024-09-26 02:21:10|||||||||2
1727317280000|2024-09-26 02:21:20|||||||||10
1727317290000|2024-09-26 02:21:30|||||||||71
1727317300000|2024-09-26 02:21:40|||||||||3
1727317310000|2024-09-26 02:21:50|5742.25|5741.55|5742.5|5741.8|5742.5|5741.8|5742.25|5741.55|47
1727317320000|2024-09-26 02:22:00|||||||||33
1727317330000|2024-09-26 02:22:10|5742.25|5741.55|5742.5|5741.8|5742.5|5741.8|5742.25|5741.55|24
1727317340000|2024-09-26 02:22:20|||||||||13
1727317350000|2024-09-26 02:22:30|||||||||2
1727317370000|2024-09-26 02:22:50|5742.25|5741.55|5742.25|5741.55|5742.25|5741.55|5742.25|5741.55|13
1727317380000|2024-09-26 02:23:00|5742|5741.3|5741.75|5741.05|5742|5741.3|5741.75|5741.05|36
1727317390000|2024-09-26 02:23:10|||||||||7
1727317400000|2024-09-26 02:23:20|||||||||1
1727317410000|2024-09-26 02:23:30|5742|5741.3|5742|5741.3|5742|5741.3|5742|5741.3|18
1727317420000|2024-09-26 02:23:40|||||||||1
1727317430000|2024-09-26 02:23:50|||||||||2
1727317440000|2024-09-26 02:24:00|||||||||12
1727317450000|2024-09-26 02:24:10|||||||||1
1727317460000|2024-09-26 02:24:20|||||||||6
1727317470000|2024-09-26 02:24:30|5742.25|5741.55|5742.25|5741.55|5742.25|5741.55|5742.25|5741.55|17
1727317480000|2024-09-26 02:24:40|5742.5|5741.8|5742.25|5741.55|5742.5|5741.8|5742.25|5741.55|45
1727317490000|2024-09-26 02:24:50|||||||||1
1727317500000|2024-09-26 02:25:00|5742.37|5741.67|5742.5|5741.8|5742.5|5741.8|5742.37|5741.67|18
1727317510000|2024-09-26 02:25:10|5742.75|5742.05|5742.5|5741.8|5742.75|5742.05|5742.5|5741.8|54
1727317520000|2024-09-26 02:25:20|5742.75|5742.05|5742.75|5742.05|5742.75|5742.05|5742.75|5742.05|7
1727317530000|2024-09-26 02:25:30|||||||||18
1727317540000|2024-09-26 02:25:40|5742.87|5742.17|5743|5742.3|5743|5742.3|5742.75|5742.05|65
1727317550000|2024-09-26 02:25:50|||||||||7
1727317560000|2024-09-26 02:26:00|||||||||13
1727317570000|2024-09-26 02:26:10|||||||||9
1727317580000|2024-09-26 02:26:20|||||||||10
1727317590000|2024-09-26 02:26:30|||||||||6
1727317600000|2024-09-26 02:26:40|||||||||4
1727317610000|2024-09-26 02:26:50|||||||||11
1727317620000|2024-09-26 02:27:00|5742.75|5742.05|5742.75|5742.05|5742.75|5742.05|5742.75|5742.05|29
1727317630000|2024-09-26 02:27:10|||||||||1
1727317640000|2024-09-26 02:27:20|||||||||13
1727317650000|2024-09-26 02:27:30|5743|5742.3|5743|5742.3|5743|5742.3|5743|5742.3|30
1727317660000|2024-09-26 02:27:40|5743.25|5742.55|5743.25|5742.55|5743.25|5742.55|5743.25|5742.55|23
1727317670000|2024-09-26 02:27:50|5743|5742.3|5743|5742.3|5743|5742.3|5743|5742.3|127
1727317680000|2024-09-26 02:28:00|||||||||20
1727317690000|2024-09-26 02:28:10|||||||||11
1727317700000|2024-09-26 02:28:20|5742.75|5742.05|5742.75|5742.05|5742.75|5742.05|5742.75|5742.05|43
1727317720000|2024-09-26 02:28:40|5742.5|5741.8|5742.5|5741.8|5742.5|5741.8|5742.5|5741.8|33
1727317730000|2024-09-26 02:28:50|5742.75|5742.05|5742.75|5742.05|5742.75|5742.05|5742.75|5742.05|9
1727317740000|2024-09-26 02:29:00|||||||||5
1727317750000|2024-09-26 02:29:10|||||||||3
1727317760000|2024-09-26 02:29:20|||||||||7
1727317770000|2024-09-26 02:29:30|||||||||26
1727317780000|2024-09-26 02:29:40|||||||||13
1727317790000|2024-09-26 02:29:50|5742.62|5741.92|5742.75|5742.05|5742.75|5742.05|5742.62|5741.92|14
1727317800000|2024-09-26 02:30:00|5743|5742.3|5742.75|5742.05|5743|5742.3|5742.75|5742.05|39
1727317810000|2024-09-26 02:30:10|5743|5742.3|5743|5742.3|5743|5742.3|5743|5742.3|26
1727317830000|2024-09-26 02:30:30|5742.75|5742.05|5742.75|5742.05|5742.75|5742.05|5742.75|5742.05|14
1727317850000|2024-09-26 02:30:50|5743|5742.3|5743|5742.3|5743|5742.3|5743|5742.3|49
1727317860000|2024-09-26 02:31:00|||||||||8
1727317870000|2024-09-26 02:31:10|5743.25|5742.55|5743|5742.3|5743.25|5742.55|5743|5742.3|12
1727317880000|2024-09-26 02:31:20|5743.25|5742.55|5743.25|5742.55|5743.25|5742.55|5743.25|5742.55|8
1727317890000|2024-09-26 02:31:30|||||||||15
1727317900000|2024-09-26 02:31:40|||||||||26
1727317910000|2024-09-26 02:31:50|5743|5742.3|5743|5742.3|5743.12|5742.42|5743|5742.3|16
1727317920000|2024-09-26 02:32:00|||||||||47
1727317930000|2024-09-26 02:32:10|5743.25|5742.55|5743.25|5742.55|5743.25|5742.55|5743.25|5742.55|10
1727317940000|2024-09-26 02:32:20|||||||||8
1727317950000|2024-09-26 02:32:30|||||||||9
1727317960000|2024-09-26 02:32:40|||||||||1
1727317970000|2024-09-26 02:32:50|||||||||2
1727317980000|2024-09-26 02:33:00|5743|5742.3|5743|5742.3|5743|5742.3|5743|5742.3|12
1727317990000|2024-09-26 02:33:10|5742.87|5742.17|5742.75|5742.05|5742.87|5742.17|5742.75|5742.05|15
1727318000000|2024-09-26 02:33:20|5743|5742.3|5743|5742.3|5743|5742.3|5743|5742.3|6
1727318010000|2024-09-26 02:33:30|||||||||19
1727318020000|2024-09-26 02:33:40|5742.75|5742.05|5742.75|5742.05|5742.75|5742.05|5742.75|5742.05|6
1727318040000|2024-09-26 02:34:00|||||||||1
1727318050000|2024-09-26 02:34:10|5742.62|5741.92|5742.62|5741.92|5742.62|5741.92|5742.5|5741.8|20
1727318060000|2024-09-26 02:34:20|5742.5|5741.8|5742.5|5741.8|5742.62|5741.92|5742.5|5741.8|17
1727318070000|2024-09-26 02:34:30|||||||||6
1727318080000|2024-09-26 02:34:40|5742.75|5742.05|5742.75|5742.05|5742.75|5742.05|5742.75|5742.05|68
1727318090000|2024-09-26 02:34:50|5742.5|5741.8|5742.5|5741.8|5742.5|5741.8|5742.5|5741.8|15
1727318100000|2024-09-26 02:35:00|5742.75|5742.05|5742.75|5742.05|5742.75|5742.05|5742.75|5742.05|32
1727318120000|2024-09-26 02:35:20|5743|5742.3|5743|5742.3|5743|5742.3|5743|5742.3|24
1727318130000|2024-09-26 02:35:30|5743.25|5742.55|5743.25|5742.55|5743.25|5742.55|5743.25|5742.55|16
1727318140000|2024-09-26 02:35:40|5743|5742.3|5743|5742.3|5743|5742.3|5743|5742.3|19
1727318150000|2024-09-26 02:35:50|5743.25|5742.55|5743.25|5742.55|5743.25|5742.55|5743.25|5742.55|14
1727318160000|2024-09-26 02:36:00|||||||||1
1727318180000|2024-09-26 02:36:20|||||||||1
1727318190000|2024-09-26 02:36:30|||||||||1
1727318220000|2024-09-26 02:37:00|5743|5742.3|5743|5742.3|5743|5742.3|5743|5742.3|43
1727318230000|2024-09-26 02:37:10|5742.75|5742.05|5742.75|5742.05|5742.75|5742.05|5742.75|5742.05|7
1727318250000|2024-09-26 02:37:30|5743|5742.3|5743|5742.3|5743|5742.3|5743|5742.3|14
1727318260000|2024-09-26 02:37:40|5742.75|5742.05|5742.75|5742.05|5742.75|5742.05|5742.75|5742.05|21
1727318280000|2024-09-26 02:38:00|||||||||1
1727318290000|2024-09-26 02:38:10|5742.5|5741.8|5742.5|5741.8|5742.5|5741.8|5742.5|5741.8|35
1727318300000|2024-09-26 02:38:20|||||||||1
1727318310000|2024-09-26 02:38:30|||||||||9
1727318320000|2024-09-26 02:38:40|||||||||1
1727318330000|2024-09-26 02:38:50|||||||||3
1727318340000|2024-09-26 02:39:00|5742.75|5742.05|5742.75|5742.05|5742.75|5742.05|5742.75|5742.05|20
1727318350000|2024-09-26 02:39:10|5742.62|5741.92|5742.75|5742.05|5742.75|5742.05|5742.5|5741.8|25
1727318370000|2024-09-26 02:39:30|||||||||1
1727318390000|2024-09-26 02:39:50|5742.62|5741.92|5742.75|5742.05|5742.75|5742.05|5742.5|5741.8|40
1727318400000|2024-09-26 02:40:00|5742.62|5741.92|5742.5|5741.8|5742.62|5741.92|5742.5|5741.8|6
1727318410000|2024-09-26 02:40:10|||||||||14
1727318420000|2024-09-26 02:40:20|5742.75|5742.05|5742.5|5741.8|5742.75|5742.05|5742.5|5741.8|5
1727318440000|2024-09-26 02:40:40|||||||||22
1727318450000|2024-09-26 02:40:50|||||||||1
1727318470000|2024-09-26 02:41:10|||||||||8
1727318490000|2024-09-26 02:41:30|||||||||4
1727318500000|2024-09-26 02:41:40|||||||||1
1727318520000|2024-09-26 02:42:00|5742.75|5742.05|5742.75|5742.05|5742.75|5742.05|5742.75|5742.05|21
1727318540000|2024-09-26 02:42:20|||||||||4
1727318550000|2024-09-26 02:42:30|5742.5|5741.8|5742.5|5741.8|5742.5|5741.8|5742.5|5741.8|33
1727318570000|2024-09-26 02:42:50|||||||||11
1727318580000|2024-09-26 02:43:00|||||||||1
1727318600000|2024-09-26 02:43:20|||||||||5
1727318610000|2024-09-26 02:43:30|||||||||27
1727318620000|2024-09-26 02:43:40|||||||||14
1727318630000|2024-09-26 02:43:50|||||||||5
1727318640000|2024-09-26 02:44:00|||||||||32
1727318660000|2024-09-26 02:44:20|||||||||65
1727318670000|2024-09-26 02:44:30|||||||||32
1727318700000|2024-09-26 02:45:00|5742.75|5742.05|5742.5|5741.8|5742.75|5742.05|5742.5|5741.8|55
1727318720000|2024-09-26 02:45:20|||||||||2
1727318730000|2024-09-26 02:45:30|||||||||2
1727318750000|2024-09-26 02:45:50|||||||||1
1727318760000|2024-09-26 02:46:00|||||||||12
1727318770000|2024-09-26 02:46:10|||||||||3
1727318780000|2024-09-26 02:46:20|||||||||3
1727318790000|2024-09-26 02:46:30|||||||||4
1727318800000|2024-09-26 02:46:40|5742.75|5742.05|5742.75|5742.05|5742.75|5742.05|5742.75|5742.05|24
1727318810000|2024-09-26 02:46:50|||||||||7
1727318820000|2024-09-26 02:47:00|5742.5|5741.8|5742.5|5741.8|5742.5|5741.8|5742.5|5741.8|39
1727318840000|2024-09-26 02:47:20|||||||||11
1727318850000|2024-09-26 02:47:30|5742.75|5742.05|5742.75|5742.05|5742.75|5742.05|5742.75|5742.05|8
1727318860000|2024-09-26 02:47:40|5742.5|5741.8|5742.75|5742.05|5742.75|5742.05|5742.5|5741.8|52
1727318870000|2024-09-26 02:47:50|||||||||2
1727318880000|2024-09-26 02:48:00|5742.87|5742.17|5742.87|5742.17|5742.87|5742.17|5742.87|5742.17|49
1727318890000|2024-09-26 02:48:10|5742.75|5742.05|5743|5742.3|5743|5742.3|5742.75|5742.05|14
1727318900000|2024-09-26 02:48:20|||||||||1
1727318910000|2024-09-26 02:48:30|5743.25|5742.55|5743|5742.3|5743.25|5742.55|5743|5742.3|50
1727318920000|2024-09-26 02:48:40|5742.75|5742.05|5742.62|5741.92|5742.75|5742.05|5742.62|5741.92|28
1727318930000|2024-09-26 02:48:50|5742.75|5742.05|5742.75|5742.05|5742.75|5742.05|5742.5|5741.8|13
1727318940000|2024-09-26 02:49:00|5742.5|5741.8|5742.5|5741.8|5742.5|5741.8|5742.5|5741.8|5
1727318950000|2024-09-26 02:49:10|||||||||1
1727318960000|2024-09-26 02:49:20|||||||||5
1727318970000|2024-09-26 02:49:30|||||||||7
1727318980000|2024-09-26 02:49:40|||||||||6
1727318990000|2024-09-26 02:49:50|5742.75|5742.05|5742.75|5742.05|5742.75|5742.05|5742.75|5742.05|16
1727319000000|2024-09-26 02:50:00|5742.5|5741.8|5742.5|5741.8|5742.5|5741.8|5742.5|5741.8|9
1727319010000|2024-09-26 02:50:10|5742.75|5742.05|5742.75|5742.05|5742.75|5742.05|5742.75|5742.05|5
1727319020000|2024-09-26 02:50:20|5742.5|5741.8|5742.5|5741.8|5742.5|5741.8|5742.5|5741.8|24
1727319040000|2024-09-26 02:50:40|||||||||19
1727319050000|2024-09-26 02:50:50|||||||||3
1727319060000|2024-09-26 02:51:00|5742.75|5742.05|5742.75|5742.05|5742.75|5742.05|5742.75|5742.05|5
1727319080000|2024-09-26 02:51:20|||||||||12
1727319090000|2024-09-26 02:51:30|5742.5|5741.8|5742.75|5742.05|5742.75|5742.05|5742.5|5741.8|33
1727319100000|2024-09-26 02:51:40|5743|5742.3|5743|5742.3|5743|5742.3|5743|5742.3|29
1727319110000|2024-09-26 02:51:50|||||||||2
1727319120000|2024-09-26 02:52:00|||||||||37
1727319130000|2024-09-26 02:52:10|||||||||7
1727319140000|2024-09-26 02:52:20|||||||||12
1727319150000|2024-09-26 02:52:30|5743.25|5742.55|5743|5742.3|5743.25|5742.55|5743|5742.3|15
1727319160000|2024-09-26 02:52:40|5743.25|5742.55|5743|5742.3|5743.25|5742.55|5743|5742.3|23
1727319170000|2024-09-26 02:52:50|||||||||8
1727319180000|2024-09-26 02:53:00|||||||||1
1727319190000|2024-09-26 02:53:10|5743.25|5742.55|5743.25|5742.55|5743.25|5742.55|5743.25|5742.55|17
1727319200000|2024-09-26 02:53:20|||||||||21
1727319230000|2024-09-26 02:53:50|||||||||28
1727319240000|2024-09-26 02:54:00|||||||||3
1727319260000|2024-09-26 02:54:20|||||||||1
1727319270000|2024-09-26 02:54:30|||||||||1
1727319280000|2024-09-26 02:54:40|||||||||2
1727319290000|2024-09-26 02:54:50|5743.5|5742.8|5743.5|5742.8|5743.5|5742.8|5743.37|5742.67|64
1727319300000|2024-09-26 02:55:00|||||||||86
1727319320000|2024-09-26 02:55:20|||||||||3
1727319330000|2024-09-26 02:55:30|||||||||8
1727319340000|2024-09-26 02:55:40|||||||||3
1727319360000|2024-09-26 02:56:00|5743.37|5742.67|5743.25|5742.55|5743.37|5742.67|5743.25|5742.55|57
1727319370000|2024-09-26 02:56:10|5743.12|5742.42|5743.12|5742.42|5743.12|5742.42|5743.12|5742.42|49
1727319380000|2024-09-26 02:56:20|5743|5742.3|5743.25|5742.55|5743.25|5742.55|5743|5742.3|14
1727319390000|2024-09-26 02:56:30|||||||||39
1727319400000|2024-09-26 02:56:40|||||||||1
1727319420000|2024-09-26 02:57:00|5743.12|5742.42|5743.25|5742.55|5743.25|5742.55|5743|5742.3|28
1727319430000|2024-09-26 02:57:10|5743|5742.3|5743.25|5742.55|5743.25|5742.55|5743|5742.3|19
1727319440000|2024-09-26 02:57:20|||||||||9
1727319450000|2024-09-26 02:57:30|5743|5742.3|5743|5742.3|5743|5742.3|5743|5742.3|18
1727319460000|2024-09-26 02:57:40|||||||||10
1727319470000|2024-09-26 02:57:50|5743.25|5742.55|5743.25|5742.55|5743.25|5742.55|5743.25|5742.55|23
1727319480000|2024-09-26 02:58:00|5743|5742.3|5743|5742.3|5743|5742.3|5743|5742.3|12
1727319490000|2024-09-26 02:58:10|||||||||2
1727319500000|2024-09-26 02:58:20|||||||||8
1727319510000|2024-09-26 02:58:30|||||||||4
1727319530000|2024-09-26 02:58:50|||||||||2
1727319550000|2024-09-26 02:59:10|5743.25|5742.55|5743.25|5742.55|5743.25|5742.55|5743.25|5742.55|20
1727319560000|2024-09-26 02:59:20|||||||||10
1727319570000|2024-09-26 02:59:30|||||||||24
1727319580000|2024-09-26 02:59:40|||||||||1
1727319590000|2024-09-26 02:59:50|||||||||6
1727319610000|2024-09-26 03:00:10|||||||||1
1727319620000|2024-09-26 03:00:20|||||||||19
1727319640000|2024-09-26 03:00:40|||||||||1
1727319650000|2024-09-26 03:00:50|||||||||1
1727319660000|2024-09-26 03:01:00|5743.5|5742.8|5743.5|5742.8|5743.5|5742.8|5743.5|5742.8|9
1727319670000|2024-09-26 03:01:10|||||||||3
1727319680000|2024-09-26 03:01:20|5743.75|5743.05|5744.5|5743.8|5745|5744.3|5743.75|5743.05|791
1727319690000|2024-09-26 03:01:30|||||||||9
1727319700000|2024-09-26 03:01:40|5744.75|5744.05|5744.75|5744.05|5745|5744.3|5744.75|5744.05|66
1727319710000|2024-09-26 03:01:50|5745|5744.3|5745|5744.3|5745|5744.3|5745|5744.3|139
1727319720000|2024-09-26 03:02:00|5745.12|5744.42|5745|5744.3|5745.12|5744.42|5745|5744.3|13
1727319730000|2024-09-26 03:02:10|5744.75|5744.05|5744.75|5744.05|5744.75|5744.05|5744.75|5744.05|22
1727319740000|2024-09-26 03:02:20|5744.5|5743.8|5744.5|5743.8|5744.5|5743.8|5744.5|5743.8|47
1727319750000|2024-09-26 03:02:30|||||||||13
1727319760000|2024-09-26 03:02:40|||||||||2
1727319770000|2024-09-26 03:02:50|||||||||4
1727319780000|2024-09-26 03:03:00|5744.75|5744.05|5744.5|5743.8|5744.75|5744.05|5744.5|5743.8|23
1727319790000|2024-09-26 03:03:10|5744.75|5744.05|5744.75|5744.05|5744.75|5744.05|5744.75|5744.05|6
1727319800000|2024-09-26 03:03:20|||||||||5
1727319810000|2024-09-26 03:03:30|5745|5744.3|5745|5744.3|5745.25|5744.55|5745|5744.3|72
1727319820000|2024-09-26 03:03:40|5745.25|5744.55|5745.25|5744.55|5745.25|5744.55|5745.25|5744.55|36
1727319830000|2024-09-26 03:03:50|||||||||26
1727319840000|2024-09-26 03:04:00|5745|5744.3|5745|5744.3|5745|5744.3|5745|5744.3|20
1727319850000|2024-09-26 03:04:10|||||||||35
1727319860000|2024-09-26 03:04:20|5744.75|5744.05|5744.75|5744.05|5744.75|5744.05|5744.75|5744.05|44
1727319870000|2024-09-26 03:04:30|5744.5|5743.8|5744.5|5743.8|5744.5|5743.8|5744.5|5743.8|7
1727319880000|2024-09-26 03:04:40|||||||||3
1727319890000|2024-09-26 03:04:50|5744.25|5743.55|5744.25|5743.55|5744.25|5743.55|5744.25|5743.55|29
1727319900000|2024-09-26 03:05:00|5744.12|5743.42|5744.25|5743.55|5744.25|5743.55|5744.12|5743.42|18
1727319910000|2024-09-26 03:05:10|5744.12|5743.42|5744.12|5743.42|5744.12|5743.42|5744.12|5743.42|42
1727319920000|2024-09-26 03:05:20|5744.25|5743.55|5744.25|5743.55|5744.25|5743.55|5744.25|5743.55|5
1727319930000|2024-09-26 03:05:30|||||||||3
1727319940000|2024-09-26 03:05:40|5744.5|5743.8|5744.5|5743.8|5744.5|5743.8|5744.5|5743.8|20
1727319950000|2024-09-26 03:05:50|5744.25|5743.55|5744.25|5743.55|5744.25|5743.55|5744.25|5743.55|9
1727319960000|2024-09-26 03:06:00|||||||||2
1727319970000|2024-09-26 03:06:10|||||||||32
1727319980000|2024-09-26 03:06:20|||||||||3
1727319990000|2024-09-26 03:06:30|||||||||9
1727320000000|2024-09-26 03:06:40|5744.5|5743.8|5744.25|5743.55|5744.5|5743.8|5744.25|5743.55|16
1727320010000|2024-09-26 03:06:50|||||||||10
1727320020000|2024-09-26 03:07:00|5744|5743.3|5744|5743.3|5744|5743.3|5744|5743.3|20
1727320040000|2024-09-26 03:07:20|||||||||5
1727320060000|2024-09-26 03:07:40|5743.75|5743.05|5743.75|5743.05|5743.75|5743.05|5743.75|5743.05|48
1727320070000|2024-09-26 03:07:50|||||||||12
1727320080000|2024-09-26 03:08:00|||||||||5
1727320090000|2024-09-26 03:08:10|5744|5743.3|5744.25|5743.55|5744.25|5743.55|5744|5743.3|32
1727320100000|2024-09-26 03:08:20|5744|5743.3|5744|5743.3|5744|5743.3|5744|5743.3|12
1727320110000|2024-09-26 03:08:30|5743.87|5743.17|5743.75|5743.05|5744|5743.3|5743.75|5743.05|8
1727320120000|2024-09-26 03:08:40|||||||||3
1727320130000|2024-09-26 03:08:50|||||||||2
1727320140000|2024-09-26 03:09:00|||||||||1
1727320150000|2024-09-26 03:09:10|||||||||3
1727320160000|2024-09-26 03:09:20|||||||||6
1727320180000|2024-09-26 03:09:40|||||||||1
1727320190000|2024-09-26 03:09:50|5744|5743.3|5744|5743.3|5744|5743.3|5744|5743.3|7
1727320200000|2024-09-26 03:10:00|5743.87|5743.17|5744|5743.3|5744|5743.3|5743.75|5743.05|34
1727320210000|2024-09-26 03:10:10|5743.75|5743.05|5744|5743.3|5744|5743.3|5743.75|5743.05|42
1727320220000|2024-09-26 03:10:20|5743.87|5743.17|5743.75|5743.05|5744|5743.3|5743.75|5743.05|11
1727320230000|2024-09-26 03:10:30|5743.87|5743.17|5744|5743.3|5744|5743.3|5743.87|5743.17|11
1727320240000|2024-09-26 03:10:40|||||||||3
1727320260000|2024-09-26 03:11:00|5744.25|5743.55|5744.25|5743.55|5744.25|5743.55|5744.25|5743.55|20
1727320270000|2024-09-26 03:11:10|5744.12|5743.42|5744.12|5743.42|5744.12|5743.42|5744|5743.3|7
1727320280000|2024-09-26 03:11:20|5744|5743.3|5744|5743.3|5744|5743.3|5744|5743.3|0
1727320290000|2024-09-26 03:11:30|||||||||2
1727320300000|2024-09-26 03:11:40|5744.25|5743.55|5744.25|5743.55|5744.25|5743.55|5744.25|5743.55|10
1727320310000|2024-09-26 03:11:50|5744|5743.3|5744|5743.3|5744|5743.3|5744|5743.3|12
1727320320000|2024-09-26 03:12:00|5744.12|5743.42|5744|5743.3|5744.12|5743.42|5744|5743.3|12
1727320330000|2024-09-26 03:12:10|||||||||1
1727320350000|2024-09-26 03:12:30|||||||||3
1727320360000|2024-09-26 03:12:40|||||||||6
1727320370000|2024-09-26 03:12:50|||||||||9
1727320380000|2024-09-26 03:13:00|||||||||3
1727320390000|2024-09-26 03:13:10|||||||||6
1727320400000|2024-09-26 03:13:20|5743.75|5743.05|5743.75|5743.05|5743.75|5743.05|5743.75|5743.05|11
1727320410000|2024-09-26 03:13:30|||||||||1
1727320420000|2024-09-26 03:13:40|5744|5743.3|5744|5743.3|5744|5743.3|5743.87|5743.17|16
1727320430000|2024-09-26 03:13:50|||||||||1
1727320440000|2024-09-26 03:14:00|5743.87|5743.17|5743.5|5742.8|5743.87|5743.17|5743.5|5742.8|34
1727320450000|2024-09-26 03:14:10|||||||||3
1727320460000|2024-09-26 03:14:20|||||||||3
1727320470000|2024-09-26 03:14:30|||||||||3
1727320480000|2024-09-26 03:14:40|||||||||5
1727320490000|2024-09-26 03:14:50|5743.75|5743.05|5743.75|5743.05|5743.75|5743.05|5743.75|5743.05|125
1727320500000|2024-09-26 03:15:00|5744|5743.3|5744|5743.3|5744|5743.3|5744|5743.3|27
1727320510000|2024-09-26 03:15:10|5743.75|5743.05|5744|5743.3|5744|5743.3|5743.75|5743.05|21
1727320520000|2024-09-26 03:15:20|5744.25|5743.55|5744.25|5743.55|5744.25|5743.55|5744.25|5743.55|24
1727320530000|2024-09-26 03:15:30|||||||||14
1727320540000|2024-09-26 03:15:40|||||||||8
1727320550000|2024-09-26 03:15:50|||||||||25
1727320560000|2024-09-26 03:16:00|||||||||16
1727320570000|2024-09-26 03:16:10|||||||||23
1727320580000|2024-09-26 03:16:20|||||||||1
1727320600000|2024-09-26 03:16:40|5744|5743.3|5744|5743.3|5744|5743.3|5744|5743.3|26
1727320610000|2024-09-26 03:16:50|||||||||10
1727320620000|2024-09-26 03:17:00|5744.25|5743.55|5744|5743.3|5744.25|5743.55|5744|5743.3|17
1727320630000|2024-09-26 03:17:10|5744.12|5743.42|5744|5743.3|5744.12|5743.42|5744|5743.3|5
1727320640000|2024-09-26 03:17:20|||||||||5
1727320650000|2024-09-26 03:17:30|||||||||6
1727320660000|2024-09-26 03:17:40|||||||||2
1727320690000|2024-09-26 03:18:10|5743.75|5743.05|5744|5743.3|5744|5743.3|5743.75|5743.05|29
1727320700000|2024-09-26 03:18:20|||||||||3
1727320710000|2024-09-26 03:18:30|||||||||9
1727320730000|2024-09-26 03:18:50|||||||||4
1727320740000|2024-09-26 03:19:00|||||||||5
1727320750000|2024-09-26 03:19:10|||||||||4
1727320760000|2024-09-26 03:19:20|||||||||3
1727320770000|2024-09-26 03:19:30|||||||||3
1727320780000|2024-09-26 03:19:40|||||||||26
1727320790000|2024-09-26 03:19:50|||||||||4
1727320800000|2024-09-26 03:20:00|5743.75|5743.05|5743.75|5743.05|5743.75|5743.05|5743.75|5743.05|22
1727320810000|2024-09-26 03:20:10|5744|5743.3|5744|5743.3|5744|5743.3|5744|5743.3|13
1727320820000|2024-09-26 03:20:20|||||||||3
1727320830000|2024-09-26 03:20:30|||||||||3
1727320840000|2024-09-26 03:20:40|||||||||6
1727320850000|2024-09-26 03:20:50|||||||||3
1727320870000|2024-09-26 03:21:10|||||||||37
1727320880000|2024-09-26 03:21:20|||||||||9
1727320890000|2024-09-26 03:21:30|||||||||4
1727320900000|2024-09-26 03:21:40|5743.75|5743.05|5743.75|5743.05|5743.75|5743.05|5743.75|5743.05|5
1727320910000|2024-09-26 03:21:50|||||||||3
1727320920000|2024-09-26 03:22:00|||||||||1
1727320930000|2024-09-26 03:22:10|||||||||2
1727320940000|2024-09-26 03:22:20|||||||||2
1727320950000|2024-09-26 03:22:30|||||||||4
1727320960000|2024-09-26 03:22:40|||||||||3
1727320970000|2024-09-26 03:22:50|||||||||1
1727320980000|2024-09-26 03:23:00|||||||||5
1727320990000|2024-09-26 03:23:10|5744|5743.3|5744|5743.3|5744|5743.3|5744|5743.3|23
1727321000000|2024-09-26 03:23:20|||||||||3
1727321010000|2024-09-26 03:23:30|||||||||5
1727321030000|2024-09-26 03:23:50|5744.25|5743.55|5744.25|5743.55|5744.25|5743.55|5744.25|5743.55|21
1727321040000|2024-09-26 03:24:00|5744|5743.3|5744|5743.3|5744|5743.3|5743.75|5743.05|41
1727321050000|2024-09-26 03:24:10|||||||||1
1727321060000|2024-09-26 03:24:20|||||||||14
1727321070000|2024-09-26 03:24:30|||||||||2
1727321080000|2024-09-26 03:24:40|5743.75|5743.05|5743.75|5743.05|5743.75|5743.05|5743.75|5743.05|21
1727321090000|2024-09-26 03:24:50|5744|5743.3|5744|5743.3|5744|5743.3|5744|5743.3|22
1727321100000|2024-09-26 03:25:00|||||||||13
1727321110000|2024-09-26 03:25:10|||||||||2
1727321120000|2024-09-26 03:25:20|||||||||1
1727321130000|2024-09-26 03:25:30|||||||||22
1727321140000|2024-09-26 03:25:40|||||||||3
1727321150000|2024-09-26 03:25:50|||||||||1
1727321160000|2024-09-26 03:26:00|||||||||2
1727321170000|2024-09-26 03:26:10|||||||||4
1727321180000|2024-09-26 03:26:20|5743.75|5743.05|5744|5743.3|5744|5743.3|5743.75|5743.05|40
1727321200000|2024-09-26 03:26:40|||||||||5
1727321210000|2024-09-26 03:26:50|||||||||8
1727321220000|2024-09-26 03:27:00|||||||||1
1727321230000|2024-09-26 03:27:10|||||||||8
1727321240000|2024-09-26 03:27:20|||||||||1
1727321250000|2024-09-26 03:27:30|||||||||1
1727321260000|2024-09-26 03:27:40|||||||||30
1727321270000|2024-09-26 03:27:50|||||||||2
1727321280000|2024-09-26 03:28:00|5744.25|5743.55|5744.25|5743.55|5744.25|5743.55|5744.12|5743.42|19
1727321290000|2024-09-26 03:28:10|||||||||2
1727321300000|2024-09-26 03:28:20|||||||||8
1727321310000|2024-09-26 03:28:30|||||||||1
1727321320000|2024-09-26 03:28:40|||||||||1
1727321330000|2024-09-26 03:28:50|||||||||3
1727321340000|2024-09-26 03:29:00|||||||||7
1727321350000|2024-09-26 03:29:10|||||||||1
1727321360000|2024-09-26 03:29:20|5744|5743.3|5744|5743.3|5744|5743.3|5744|5743.3|16
1727321370000|2024-09-26 03:29:30|||||||||2
1727321380000|2024-09-26 03:29:40|||||||||2
1727321390000|2024-09-26 03:29:50|||||||||2
1727321400000|2024-09-26 03:30:00|||||||||11
1727321410000|2024-09-26 03:30:10|||||||||41
1727321420000|2024-09-26 03:30:20|5744.25|5743.55|5744.25|5743.55|5744.25|5743.55|5744.25|5743.55|23
1727321440000|2024-09-26 03:30:40|5744.37|5743.67|5744.25|5743.55|5744.5|5743.8|5744.25|5743.55|15
1727321450000|2024-09-26 03:30:50|5744.5|5743.8|5744.25|5743.55|5744.5|5743.8|5744.25|5743.55|15
1727321460000|2024-09-26 03:31:00|||||||||1
1727321480000|2024-09-26 03:31:20|||||||||32
1727321490000|2024-09-26 03:31:30|||||||||6
1727321510000|2024-09-26 03:31:50|||||||||2
1727321520000|2024-09-26 03:32:00|||||||||15
1727321530000|2024-09-26 03:32:10|5744.5|5743.8|5744.5|5743.8|5744.5|5743.8|5744.5|5743.8|61
1727321540000|2024-09-26 03:32:20|5744.75|5744.05|5745|5744.3|5745.25|5744.55|5744.75|5744.05|152
1727321560000|2024-09-26 03:32:40|||||||||31
1727321570000|2024-09-26 03:32:50|||||||||37
1727321580000|2024-09-26 03:33:00|5745.25|5744.55|5745.25|5744.55|5745.25|5744.55|5745|5744.3|43
1727321590000|2024-09-26 03:33:10|5745.5|5744.8|5745.5|5744.8|5745.5|5744.8|5745.5|5744.8|25
1727321600000|2024-09-26 03:33:20|5745.25|5744.55|5745.25|5744.55|5745.25|5744.55|5745.25|5744.55|21
1727321620000|2024-09-26 03:33:40|5745|5744.3|5745.25|5744.55|5745.25|5744.55|5745|5744.3|40
1727321630000|2024-09-26 03:33:50|||||||||18
1727321650000|2024-09-26 03:34:10|||||||||3
1727321660000|2024-09-26 03:34:20|5745.37|5744.67|5745.5|5744.8|5745.5|5744.8|5745.37|5744.67|32
1727321670000|2024-09-26 03:34:30|5745.75|5745.05|5745.75|5745.05|5745.75|5745.05|5745.75|5745.05|81
1727321690000|2024-09-26 03:34:50|||||||||7
1727321700000|2024-09-26 03:35:00|5745.5|5744.8|5745.5|5744.8|5745.75|5745.05|5745.5|5744.8|25
1727321710000|2024-09-26 03:35:10|||||||||2
1727321720000|2024-09-26 03:35:20|5745.75|5745.05|5745.75|5745.05|5745.75|5745.05|5745.75|5745.05|14
1727321730000|2024-09-26 03:35:30|5746|5745.3|5746|5745.3|5746|5745.3|5746|5745.3|177
1727321740000|2024-09-26 03:35:40|5746.25|5745.55|5746.5|5745.8|5746.5|5745.8|5746.25|5745.55|88
1727321750000|2024-09-26 03:35:50|||||||||16
1727321760000|2024-09-26 03:36:00|||||||||18
1727321770000|2024-09-26 03:36:10|||||||||2
1727321780000|2024-09-26 03:36:20|||||||||73
1727321790000|2024-09-26 03:36:30|5746.25|5745.55|5746.5|5745.8|5746.5|5745.8|5746.25|5745.55|21
1727321800000|2024-09-26 03:36:40|||||||||8
1727321810000|2024-09-26 03:36:50|||||||||24
1727321820000|2024-09-26 03:37:00|||||||||1
1727321830000|2024-09-26 03:37:10|5746.75|5746.05|5747|5746.3|5747|5746.3|5746.75|5746.05|212
1727321840000|2024-09-26 03:37:20|5747.25|5746.55|5747|5746.3|5747.25|5746.55|5747|5746.3|76
1727321850000|2024-09-26 03:37:30|5746.75|5746.05|5746.75|5746.05|5746.75|5746.05|5746.75|5746.05|48
1727321860000|2024-09-26 03:37:40|5747|5746.3|5747|5746.3|5747|5746.3|5747|5746.3|57
1727321870000|2024-09-26 03:37:50|5746.75|5746.05|5746.75|5746.05|5746.75|5746.05|5746.75|5746.05|8
1727321880000|2024-09-26 03:38:00|5746.5|5745.8|5746.5|5745.8|5746.5|5745.8|5746.5|5745.8|16
1727321900000|2024-09-26 03:38:20|5746.75|5746.05|5747.25|5746.55|5747.25|5746.55|5746.75|5746.05|36
1727321910000|2024-09-26 03:38:30|||||||||9
1727321920000|2024-09-26 03:38:40|5747|5746.3|5747.25|5746.55|5747.25|5746.55|5747|5746.3|59
1727321930000|2024-09-26 03:38:50|||||||||8
1727321940000|2024-09-26 03:39:00|||||||||4
1727321950000|2024-09-26 03:39:10|||||||||7
1727321960000|2024-09-26 03:39:20|5747.5|5746.8|5747.5|5746.8|5747.5|5746.8|5747.5|5746.8|35
1727321970000|2024-09-26 03:39:30|5747.75|5747.05|5747.5|5746.8|5747.75|5747.05|5747.5|5746.8|140
1727321980000|2024-09-26 03:39:40|5747.62|5746.92|5748|5747.3|5748|5747.3|5747.5|5746.8|188
1727321990000|2024-09-26 03:39:50|5748.12|5747.42|5748|5747.3|5748.12|5747.42|5748|5747.3|54
1727322000000|2024-09-26 03:40:00|5748.25|5747.55|5748.25|5747.55|5748.25|5747.55|5748.25|5747.55|183
1727322010000|2024-09-26 03:40:10|||||||||20
1727322020000|2024-09-26 03:40:20|||||||||51
1727322030000|2024-09-26 03:40:30|5748.5|5747.8|5748.5|5747.8|5748.5|5747.8|5748.5|5747.8|86
1727322040000|2024-09-26 03:40:40|||||||||49
1727322050000|2024-09-26 03:40:50|||||||||69
1727322060000|2024-09-26 03:41:00|5748.25|5747.55|5748|5747.3|5748.25|5747.55|5748|5747.3|110
1727322070000|2024-09-26 03:41:10|5747.75|5747.05|5747.5|5746.8|5747.75|5747.05|5747.5|5746.8|61
1727322080000|2024-09-26 03:41:20|||||||||1
1727322090000|2024-09-26 03:41:30|||||||||10
1727322100000|2024-09-26 03:41:40|5747.25|5746.55|5747.25|5746.55|5747.5|5746.8|5747.25|5746.55|34
1727322110000|2024-09-26 03:41:50|||||||||18
1727322120000|2024-09-26 03:42:00|||||||||5
1727322130000|2024-09-26 03:42:10|5747|5746.3|5747.25|5746.55|5747.25|5746.55|5747|5746.3|29
1727322140000|2024-09-26 03:42:20|5747|5746.3|5747|5746.3|5747|5746.3|5747|5746.3|4
1727322150000|2024-09-26 03:42:30|||||||||37
1727322160000|2024-09-26 03:42:40|||||||||1
1727322170000|2024-09-26 03:42:50|||||||||30
1727322180000|2024-09-26 03:43:00|5747.25|5746.55|5747.25|5746.55|5747.25|5746.55|5747.25|5746.55|14
1727322190000|2024-09-26 03:43:10|||||||||16
1727322200000|2024-09-26 03:43:20|||||||||15
1727322210000|2024-09-26 03:43:30|||||||||3
1727322220000|2024-09-26 03:43:40|5747.5|5746.8|5747.5|5746.8|5747.5|5746.8|5747.5|5746.8|11
1727322230000|2024-09-26 03:43:50|5747.75|5747.05|5747.75|5747.05|5747.75|5747.05|5747.75|5747.05|55
1727322240000|2024-09-26 03:44:00|||||||||28
1727322250000|2024-09-26 03:44:10|5748|5747.3|5748|5747.3|5748|5747.3|5748|5747.3|9
1727322260000|2024-09-26 03:44:20|||||||||8
1727322280000|2024-09-26 03:44:40|5748.25|5747.55|5748.5|5747.8|5748.75|5748.05|5748.25|5747.55|102
1727322290000|2024-09-26 03:44:50|||||||||17
1727322300000|2024-09-26 03:45:00|5748.25|5747.55|5748.75|5748.05|5748.75|5748.05|5748.25|5747.55|58
1727322310000|2024-09-26 03:45:10|5748.5|5747.8|5748.75|5748.05|5748.75|5748.05|5748.5|5747.8|17
1727322320000|2024-09-26 03:45:20|5749|5748.3|5749|5748.3|5749|5748.3|5749|5748.3|250
1727322330000|2024-09-26 03:45:30|5749.25|5748.55|5749|5748.3|5749.25|5748.55|5749|5748.3|104
1727322340000|2024-09-26 03:45:40|5748.75|5748.05|5749|5748.3|5749|5748.3|5748.75|5748.05|64
1727322350000|2024-09-26 03:45:50|5748.75|5748.05|5748.75|5748.05|5748.75|5748.05|5748.75|5748.05|21
1727322360000|2024-09-26 03:46:00|5748.87|5748.17|5749|5748.3|5749|5748.3|5748.75|5748.05|29
1727322370000|2024-09-26 03:46:10|5749.25|5748.55|5748.75|5748.05|5749.25|5748.55|5748.75|5748.05|56
1727322380000|2024-09-26 03:46:20|5749|5748.3|5749.25|5748.55|5749.25|5748.55|5749|5748.3|31
1727322390000|2024-09-26 03:46:30|||||||||53
1727322400000|2024-09-26 03:46:40|||||||||12
1727322410000|2024-09-26 03:46:50|5749.5|5748.8|5749.5|5748.8|5749.5|5748.8|5749.37|5748.67|51
1727322420000|2024-09-26 03:47:00|5750.25|5749.55|5750.25|5749.55|5750.5|5749.8|5750|5749.3|378
1727322430000|2024-09-26 03:47:10|5750.5|5749.8|5750|5749.3|5750.5|5749.8|5750|5749.3|71
1727322440000|2024-09-26 03:47:20|5750.25|5749.55|5750.25|5749.55|5750.25|5749.55|5750.25|5749.55|61
1727322450000|2024-09-26 03:47:30|5750|5749.3|5750|5749.3|5750|5749.3|5750|5749.3|19
1727322460000|2024-09-26 03:47:40|5749.75|5749.05|5749.5|5748.8|5749.75|5749.05|5749.5|5748.8|35
1727322470000|2024-09-26 03:47:50|5749.25|5748.55|5749.25|5748.55|5749.25|5748.55|5749.25|5748.55|67
1727322480000|2024-09-26 03:48:00|5749.5|5748.8|5749.25|5748.55|5749.5|5748.8|5749|5748.3|120
1727322490000|2024-09-26 03:48:10|5749.12|5748.42|5749.5|5748.8|5749.5|5748.8|5749|5748.3|131
1727322500000|2024-09-26 03:48:20|5749.75|5749.05|5749.75|5749.05|5749.75|5749.05|5749.75|5749.05|20
1727322530000|2024-09-26 03:48:50|||||||||31
1727322540000|2024-09-26 03:49:00|||||||||41
1727322550000|2024-09-26 03:49:10|5750|5749.3|5749.75|5749.05|5750|5749.3|5749.75|5749.05|15
1727322560000|2024-09-26 03:49:20|||||||||3
1727322570000|2024-09-26 03:49:30|5749.5|5748.8|5749.25|5748.55|5749.5|5748.8|5749.25|5748.55|30
1727322580000|2024-09-26 03:49:40|||||||||3
1727322590000|2024-09-26 03:49:50|5749.37|5748.67|5749.25|5748.55|5749.37|5748.67|5749.25|5748.55|16
1727322600000|2024-09-26 03:50:00|||||||||8
1727322610000|2024-09-26 03:50:10|5749|5748.3|5749|5748.3|5749|5748.3|5749|5748.3|17
1727322620000|2024-09-26 03:50:20|||||||||13
1727322630000|2024-09-26 03:50:30|5749.25|5748.55|5749.25|5748.55|5749.25|5748.55|5749.25|5748.55|16
1727322640000|2024-09-26 03:50:40|5749|5748.3|5749|5748.3|5749|5748.3|5749|5748.3|9
1727322650000|2024-09-26 03:50:50|5749.25|5748.55|5749.25|5748.55|5749.25|5748.55|5749|5748.3|30
1727322660000|2024-09-26 03:51:00|5749.12|5748.42|5749.5|5748.8|5749.5|5748.8|5749.12|5748.42|17
1727322670000|2024-09-26 03:51:10|5749.25|5748.55|5749.25|5748.55|5749.25|5748.55|5749.25|5748.55|50
1727322680000|2024-09-26 03:51:20|||||||||1
1727322690000|2024-09-26 03:51:30|||||||||2
1727322700000|2024-09-26 03:51:40|5749.5|5748.8|5749.37|5748.67|5749.5|5748.8|5749.25|5748.55|21
1727322710000|2024-09-26 03:51:50|5749.5|5748.8|5749.5|5748.8|5749.5|5748.8|5749.25|5748.55|14
1727322720000|2024-09-26 03:52:00|||||||||9
1727322730000|2024-09-26 03:52:10|5749.37|5748.67|5749.25|5748.55|5749.5|5748.8|5749.25|5748.55|9
1727322740000|2024-09-26 03:52:20|||||||||5
1727322750000|2024-09-26 03:52:30|5749.5|5748.8|5749.5|5748.8|5749.5|5748.8|5749.5|5748.8|17
1727322760000|2024-09-26 03:52:40|5749.25|5748.55|5749.25|5748.55|5749.25|5748.55|5749.25|5748.55|31
1727322770000|2024-09-26 03:52:50|5749.5|5748.8|5749.25|5748.55|5749.5|5748.8|5749.25|5748.55|21
1727322780000|2024-09-26 03:53:00|5749|5748.3|5749|5748.3|5749|5748.3|5749|5748.3|6
1727322790000|2024-09-26 03:53:10|||||||||8
1727322800000|2024-09-26 03:53:20|5749.25|5748.55|5749.25|5748.55|5749.25|5748.55|5749.25|5748.55|7
1727322810000|2024-09-26 03:53:30|5749.12|5748.42|5749|5748.3|5749.12|5748.42|5749|5748.3|2
1727322820000|2024-09-26 03:53:40|5749.25|5748.55|5749.25|5748.55|5749.25|5748.55|5749.25|5748.55|3
1727322830000|2024-09-26 03:53:50|5749|5748.3|5749.25|5748.55|5749.25|5748.55|5749|5748.3|8
1727322840000|2024-09-26 03:54:00|5749|5748.3|5749|5748.3|5749|5748.3|5749|5748.3|39
1727322850000|2024-09-26 03:54:10|5749.25|5748.55|5749|5748.3|5749.25|5748.55|5749|5748.3|52
1727322880000|2024-09-26 03:54:40|5749.5|5748.8|5749.25|5748.55|5749.5|5748.8|5749.25|5748.55|77
1727322890000|2024-09-26 03:54:50|||||||||32
1727322900000|2024-09-26 03:55:00|5749.5|5748.8|5749.5|5748.8|5749.5|5748.8|5749.5|5748.8|19
1727322910000|2024-09-26 03:55:10|||||||||1
1727322920000|2024-09-26 03:55:20|5749.75|5749.05|5749.75|5749.05|5749.75|5749.05|5749.75|5749.05|21
1727322930000|2024-09-26 03:55:30|||||||||8
1727322940000|2024-09-26 03:55:40|5749.5|5748.8|5749.5|5748.8|5749.5|5748.8|5749.5|5748.8|47
1727322950000|2024-09-26 03:55:50|5749.25|5748.55|5749.25|5748.55|5749.25|5748.55|5749.25|5748.55|20
1727322970000|2024-09-26 03:56:10|5749.5|5748.8|5749.25|5748.55|5749.5|5748.8|5749.25|5748.55|22
1727322980000|2024-09-26 03:56:20|5749.5|5748.8|5749.5|5748.8|5749.5|5748.8|5749.5|5748.8|8
1727323020000|2024-09-26 03:57:00|||||||||1
1727323030000|2024-09-26 03:57:10|||||||||1
1727323040000|2024-09-26 03:57:20|||||||||1
1727323050000|2024-09-26 03:57:30|||||||||1
1727323060000|2024-09-26 03:57:40|||||||||27
1727323070000|2024-09-26 03:57:50|||||||||19
1727323080000|2024-09-26 03:58:00|5749.25|5748.55|5749.5|5748.8|5749.5|5748.8|5749.25|5748.55|26
1727323090000|2024-09-26 03:58:10|5749.25|5748.55|5749.25|5748.55|5749.25|5748.55|5749.25|5748.55|9
1727323100000|2024-09-26 03:58:20|5749|5748.3|5749.25|5748.55|5749.25|5748.55|5749|5748.3|12
1727323110000|2024-09-26 03:58:30|5749.37|5748.67|5749.37|5748.67|5749.37|5748.67|5749.37|5748.67|10
1727323120000|2024-09-26 03:58:40|5749.5|5748.8|5749.25|5748.55|5749.5|5748.8|5749.25|5748.55|14
1727323130000|2024-09-26 03:58:50|||||||||2
1727323140000|2024-09-26 03:59:00|5749.5|5748.8|5749.25|5748.55|5749.5|5748.8|5749.25|5748.55|14
1727323150000|2024-09-26 03:59:10|5749.5|5748.8|5749.5|5748.8|5749.5|5748.8|5749.5|5748.8|17
1727323160000|2024-09-26 03:59:20|||||||||3
1727323170000|2024-09-26 03:59:30|||||||||13
1727323190000|2024-09-26 03:59:50|||||||||24
1727323200000|2024-09-26 04:00:00|5749.25|5748.55|5749|5748.3|5749.5|5748.8|5749|5748.3|57
1727323210000|2024-09-26 04:00:10|5749.12|5748.42|5749|5748.3|5749.12|5748.42|5749|5748.3|8
1727323220000|2024-09-26 04:00:20|||||||||1
1727323230000|2024-09-26 04:00:30|||||||||5
1727323240000|2024-09-26 04:00:40|5749.25|5748.55|5749|5748.3|5749.5|5748.8|5749|5748.3|43
1727323250000|2024-09-26 04:00:50|||||||||2
1727323260000|2024-09-26 04:01:00|5749.25|5748.55|5749.25|5748.55|5749.25|5748.55|5749.25|5748.55|12
1727323290000|2024-09-26 04:01:30|||||||||1
1727323310000|2024-09-26 04:01:50|||||||||8
1727323320000|2024-09-26 04:02:00|||||||||7
1727323330000|2024-09-26 04:02:10|||||||||3
1727323340000|2024-09-26 04:02:20|||||||||3
1727323350000|2024-09-26 04:02:30|5749|5748.3|5749|5748.3|5749|5748.3|5749|5748.3|19
1727323360000|2024-09-26 04:02:40|5748.75|5748.05|5748.75|5748.05|5748.87|5748.17|5748.75|5748.05|37
1727323370000|2024-09-26 04:02:50|5749|5748.3|5748.75|5748.05|5749|5748.3|5748.75|5748.05|36
1727323380000|2024-09-26 04:03:00|5749|5748.3|5748.75|5748.05|5749|5748.3|5748.75|5748.05|10
1727323390000|2024-09-26 04:03:10|||||||||1
1727323400000|2024-09-26 04:03:20|||||||||10
1727323410000|2024-09-26 04:03:30|||||||||1
1727323420000|2024-09-26 04:03:40|5748.5|5747.8|5749|5748.3|5749|5748.3|5748.5|5747.8|50
1727323430000|2024-09-26 04:03:50|5748.75|5748.05|5748.75|5748.05|5748.75|5748.05|5748.75|5748.05|11
1727323440000|2024-09-26 04:04:00|5748.5|5747.8|5748.5|5747.8|5748.5|5747.8|5748.5|5747.8|13
1727323450000|2024-09-26 04:04:10|||||||||18
1727323460000|2024-09-26 04:04:20|||||||||2
1727323470000|2024-09-26 04:04:30|5748.25|5747.55|5748.5|5747.8|5748.5|5747.8|5748.25|5747.55|137
1727323500000|2024-09-26 04:05:00|5748.25|5747.55|5748|5747.3|5748.25|5747.55|5747.75|5747.05|75
1727323510000|2024-09-26 04:05:10|5748.25|5747.55|5748.25|5747.55|5748.25|5747.55|5748.12|5747.42|29
1727323520000|2024-09-26 04:05:20|5748|5747.3|5748.25|5747.55|5748.25|5747.55|5748|5747.3|33
1727323530000|2024-09-26 04:05:30|||||||||27
1727323540000|2024-09-26 04:05:40|5748.5|5747.8|5748.5|5747.8|5748.5|5747.8|5748.5|5747.8|22
1727323550000|2024-09-26 04:05:50|5748.25|5747.55|5748.25|5747.55|5748.25|5747.55|5748.25|5747.55|7
1727323560000|2024-09-26 04:06:00|5748.5|5747.8|5748.25|5747.55|5748.5|5747.8|5748.25|5747.55|40
1727323570000|2024-09-26 04:06:10|5748.5|5747.8|5748.5|5747.8|5748.5|5747.8|5748.5|5747.8|3
1727323580000|2024-09-26 04:06:20|5748.75|5748.05|5748.75|5748.05|5748.75|5748.05|5748.75|5748.05|14
1727323590000|2024-09-26 04:06:30|||||||||5
1727323600000|2024-09-26 04:06:40|||||||||18
1727323620000|2024-09-26 04:07:00|5749|5748.3|5749.25|5748.55|5749.25|5748.55|5749|5748.3|30
1727323630000|2024-09-26 04:07:10|5749|5748.3|5749|5748.3|5749|5748.3|5749|5748.3|30
1727323640000|2024-09-26 04:07:20|||||||||9
1727323650000|2024-09-26 04:07:30|5749.25|5748.55|5749.25|5748.55|5749.25|5748.55|5749.25|5748.55|11
1727323660000|2024-09-26 04:07:40|||||||||1
1727323690000|2024-09-26 04:08:10|||||||||16
1727323700000|2024-09-26 04:08:20|||||||||4
1727323740000|2024-09-26 04:09:00|||||||||9
1727323750000|2024-09-26 04:09:10|5749.5|5748.8|5749.5|5748.8|5749.5|5748.8|5749.5|5748.8|9
1727323760000|2024-09-26 04:09:20|||||||||1
1727323770000|2024-09-26 04:09:30|5749.25|5748.55|5749|5748.3|5749.25|5748.55|5749|5748.3|24
1727323780000|2024-09-26 04:09:40|5749.25|5748.55|5749.25|5748.55|5749.25|5748.55|5749.25|5748.55|8
1727323790000|2024-09-26 04:09:50|||||||||1
1727323800000|2024-09-26 04:10:00|5749.5|5748.8|5749.5|5748.8|5749.5|5748.8|5749.25|5748.55|23
1727323810000|2024-09-26 04:10:10|5749.75|5749.05|5749.75|5749.05|5749.75|5749.05|5749.75|5749.05|14
1727323820000|2024-09-26 04:10:20|||||||||13
1727323830000|2024-09-26 04:10:30|5749.5|5748.8|5749.75|5749.05|5749.75|5749.05|5749.5|5748.8|27
1727323840000|2024-09-26 04:10:40|||||||||5
1727323850000|2024-09-26 04:10:50|5750|5749.3|5749.75|5749.05|5750|5749.3|5749.75|5749.05|11
1727323860000|2024-09-26 04:11:00|||||||||2
1727323870000|2024-09-26 04:11:10|5749.5|5748.8|5749.75|5749.05|5749.75|5749.05|5749.5|5748.8|31
1727323880000|2024-09-26 04:11:20|5749.62|5748.92|5749.75|5749.05|5749.75|5749.05|5749.62|5748.92|7
1727323890000|2024-09-26 04:11:30|5749.5|5748.8|5749.25|5748.55|5749.5|5748.8|5749.25|5748.55|16
1727323900000|2024-09-26 04:11:40|5749.5|5748.8|5749.5|5748.8|5749.5|5748.8|5749.5|5748.8|19
1727323910000|2024-09-26 04:11:50|||||||||1
1727323920000|2024-09-26 04:12:00|||||||||14
1727323940000|2024-09-26 04:12:20|||||||||2
1727323950000|2024-09-26 04:12:30|5749.37|5748.67|5749.25|5748.55|5749.37|5748.67|5749.25|5748.55|35
1727323960000|2024-09-26 04:12:40|||||||||14
1727323970000|2024-09-26 04:12:50|5749.5|5748.8|5749.5|5748.8|5749.5|5748.8|5749.5|5748.8|15
1727323980000|2024-09-26 04:13:00|||||||||5
1727323990000|2024-09-26 04:13:10|||||||||24
1727324000000|2024-09-26 04:13:20|||||||||1
1727324020000|2024-09-26 04:13:40|||||||||4
1727324030000|2024-09-26 04:13:50|||||||||5
1727324040000|2024-09-26 04:14:00|||||||||4
1727324050000|2024-09-26 04:14:10|||||||||5
1727324070000|2024-09-26 04:14:30|5749.25|5748.55|5749.25|5748.55|5749.25|5748.55|5749.25|5748.55|11
1727324080000|2024-09-26 04:14:40|5749.5|5748.8|5749.25|5748.55|5749.5|5748.8|5749.25|5748.55|29
1727324090000|2024-09-26 04:14:50|||||||||31
1727324100000|2024-09-26 04:15:00|5749.5|5748.8|5749.5|5748.8|5749.5|5748.8|5749.5|5748.8|6
1727324110000|2024-09-26 04:15:10|||||||||1
1727324120000|2024-09-26 04:15:20|5749.25|5748.55|5749.25|5748.55|5749.25|5748.55|5749.25|5748.55|30
1727324140000|2024-09-26 04:15:40|5749.5|5748.8|5749.37|5748.67|5749.5|5748.8|5749.25|5748.55|26
1727324150000|2024-09-26 04:15:50|5749.5|5748.8|5749.5|5748.8|5749.5|5748.8|5749.5|5748.8|1
1727324160000|2024-09-26 04:16:00|||||||||9
1727324170000|2024-09-26 04:16:10|||||||||1
1727324180000|2024-09-26 04:16:20|||||||||1
1727324190000|2024-09-26 04:16:30|||||||||2
1727324200000|2024-09-26 04:16:40|||||||||1
1727324220000|2024-09-26 04:17:00|||||||||23
1727324230000|2024-09-26 04:17:10|||||||||2
1727324240000|2024-09-26 04:17:20|||||||||13
1727324250000|2024-09-26 04:17:30|||||||||1
1727324260000|2024-09-26 04:17:40|||||||||1
1727324270000|2024-09-26 04:17:50|||||||||2
1727324280000|2024-09-26 04:18:00|5749.25|5748.55|5749.25|5748.55|5749.25|5748.55|5749.25|5748.55|24
1727324290000|2024-09-26 04:18:10|||||||||1
1727324300000|2024-09-26 04:18:20|||||||||4
1727324310000|2024-09-26 04:18:30|||||||||2
1727324320000|2024-09-26 04:18:40|||||||||5
1727324330000|2024-09-26 04:18:50|5749.5|5748.8|5749.25|5748.55|5749.5|5748.8|5749.25|5748.55|27
1727324340000|2024-09-26 04:19:00|||||||||6
1727324370000|2024-09-26 04:19:30|5749.5|5748.8|5749.5|5748.8|5749.5|5748.8|5749.5|5748.8|19
1727324380000|2024-09-26 04:19:40|||||||||1
1727324390000|2024-09-26 04:19:50|||||||||5
1727324400000|2024-09-26 04:20:00|||||||||3
1727324410000|2024-09-26 04:20:10|||||||||2
1727324420000|2024-09-26 04:20:20|||||||||2
1727324430000|2024-09-26 04:20:30|||||||||2
1727324440000|2024-09-26 04:20:40|5749.75|5749.05|5749.5|5748.8|5749.75|5749.05|5749.5|5748.8|17
1727324450000|2024-09-26 04:20:50|5749.62|5748.92|5749.5|5748.8|5749.62|5748.92|5749.5|5748.8|2
1727324460000|2024-09-26 04:21:00|5749.62|5748.92|5749.75|5749.05|5749.75|5749.05|5749.5|5748.8|8
1727324480000|2024-09-26 04:21:20|5749.87|5749.17|5749.75|5749.05|5750|5749.3|5749.75|5749.05|47
1727324500000|2024-09-26 04:21:40|5749.87|5749.17|5750|5749.3|5750|5749.3|5749.87|5749.17|5
1727324510000|2024-09-26 04:21:50|5749.75|5749.05|5749.75|5749.05|5749.75|5749.05|5749.75|5749.05|28
1727324520000|2024-09-26 04:22:00|5749.5|5748.8|5749.5|5748.8|5749.5|5748.8|5749.5|5748.8|27
1727324540000|2024-09-26 04:22:20|||||||||6
1727324550000|2024-09-26 04:22:30|5749.25|5748.55|5749.25|5748.55|5749.25|5748.55|5749.25|5748.55|5
1727324560000|2024-09-26 04:22:40|||||||||4
1727324570000|2024-09-26 04:22:50|5749.37|5748.67|5749.5|5748.8|5749.5|5748.8|5749.25|5748.55|32
1727324590000|2024-09-26 04:23:10|5749.25|5748.55|5749.5|5748.8|5749.5|5748.8|5749.25|5748.55|10
1727324600000|2024-09-26 04:23:20|5749.25|5748.55|5749.25|5748.55|5749.25|5748.55|5749.25|5748.55|9
1727324620000|2024-09-26 04:23:40|||||||||2
1727324630000|2024-09-26 04:23:50|5749.5|5748.8|5749.5|5748.8|5749.5|5748.8|5749.5|5748.8|5
1727324640000|2024-09-26 04:24:00|||||||||1
1727324650000|2024-09-26 04:24:10|||||||||1
1727324660000|2024-09-26 04:24:20|5749.75|5749.05|5749.75|5749.05|5749.75|5749.05|5749.75|5749.05|20
1727324670000|2024-09-26 04:24:30|5749.87|5749.17|5749.87|5749.17|5749.87|5749.17|5749.87|5749.17|14
1727324680000|2024-09-26 04:24:40|5749.75|5749.05|5749.5|5748.8|5749.75|5749.05|5749.5|5748.8|42
1727324690000|2024-09-26 04:24:50|5749.75|5749.05|5749.75|5749.05|5749.75|5749.05|5749.75|5749.05|10
1727324700000|2024-09-26 04:25:00|5749.5|5748.8|5749.5|5748.8|5749.5|5748.8|5749.5|5748.8|7
1727324710000|2024-09-26 04:25:10|5749.75|5749.05|5749.75|5749.05|5749.75|5749.05|5749.75|5749.05|10
1727324720000|2024-09-26 04:25:20|||||||||2
1727324730000|2024-09-26 04:25:30|5749.5|5748.8|5749.5|5748.8|5749.5|5748.8|5749.5|5748.8|14
1727324760000|2024-09-26 04:26:00|||||||||32
1727324770000|2024-09-26 04:26:10|5749.25|5748.55|5749.5|5748.8|5749.5|5748.8|5749.25|5748.55|63
1727324800000|2024-09-26 04:26:40|||||||||1
1727324820000|2024-09-26 04:27:00|||||||||13
1727324830000|2024-09-26 04:27:10|5749.75|5749.05|5749.75|5749.05|5749.75|5749.05|5749.75|5749.05|11
1727324850000|2024-09-26 04:27:30|5749.25|5748.55|5749.25|5748.55|5749.25|5748.55|5749.25|5748.55|40
1727324870000|2024-09-26 04:27:50|||||||||2
1727324880000|2024-09-26 04:28:00|||||||||3
1727324920000|2024-09-26 04:28:40|5749.5|5748.8|5749.5|5748.8|5749.5|5748.8|5749.5|5748.8|29
1727324930000|2024-09-26 04:28:50|||||||||63
1727324950000|2024-09-26 04:29:10|5749.75|5749.05|5749.75|5749.05|5749.75|5749.05|5749.75|5749.05|4
1727324960000|2024-09-26 04:29:20|||||||||1
1727324970000|2024-09-26 04:29:30|||||||||2
1727324980000|2024-09-26 04:29:40|5749.25|5748.55|5749.5|5748.8|5749.5|5748.8|5749.25|5748.55|40
1727324990000|2024-09-26 04:29:50|||||||||1
1727325000000|2024-09-26 04:30:00|||||||||11
1727325020000|2024-09-26 04:30:20|||||||||7
1727325040000|2024-09-26 04:30:40|||||||||1
1727325050000|2024-09-26 04:30:50|||||||||14
1727325060000|2024-09-26 04:31:00|5749.25|5748.55|5749.25|5748.55|5749.37|5748.67|5749.25|5748.55|51
1727325070000|2024-09-26 04:31:10|5749.5|5748.8|5749.5|5748.8|5749.5|5748.8|5749.5|5748.8|18
1727325100000|2024-09-26 04:31:40|||||||||1
1727325110000|2024-09-26 04:31:50|||||||||1
1727325130000|2024-09-26 04:32:10|||||||||5
1727325140000|2024-09-26 04:32:20|5749.75|5749.05|5749.75|5749.05|5749.75|5749.05|5749.75|5749.05|9
1727325160000|2024-09-26 04:32:40|||||||||7
1727325170000|2024-09-26 04:32:50|||||||||4
1727325180000|2024-09-26 04:33:00|||||||||1
1727325190000|2024-09-26 04:33:10|||||||||16
1727325200000|2024-09-26 04:33:20|||||||||20
1727325210000|2024-09-26 04:33:30|||||||||9
1727325220000|2024-09-26 04:33:40|||||||||2
1727325230000|2024-09-26 04:33:50|||||||||2
1727325250000|2024-09-26 04:34:10|5749.87|5749.17|5750|5749.3|5750|5749.3|5749.87|5749.17|43
1727325260000|2024-09-26 04:34:20|||||||||6
1727325270000|2024-09-26 04:34:30|||||||||10
1727325280000|2024-09-26 04:34:40|||||||||17
1727325290000|2024-09-26 04:34:50|||||||||1
1727325320000|2024-09-26 04:35:20|||||||||30
1727325340000|2024-09-26 04:35:40|5751|5750.3|5750.25|5749.55|5751|5750.3|5750.25|5749.55|285
1727325350000|2024-09-26 04:35:50|||||||||6
1727325360000|2024-09-26 04:36:00|5750.5|5749.8|5750.5|5749.8|5750.5|5749.8|5750.25|5749.55|94
1727325370000|2024-09-26 04:36:10|||||||||1
1727325380000|2024-09-26 04:36:20|5750.75|5750.05|5750.62|5749.92|5750.75|5750.05|5750.62|5749.92|57
1727325390000|2024-09-26 04:36:30|5750.75|5750.05|5751|5750.3|5751|5750.3|5750.62|5749.92|117
1727325400000|2024-09-26 04:36:40|5750.75|5750.05|5751|5750.3|5751|5750.3|5750.75|5750.05|38
1727325410000|2024-09-26 04:36:50|5750.75|5750.05|5750.75|5750.05|5751|5750.3|5750.75|5750.05|46
1727325420000|2024-09-26 04:37:00|5750.62|5749.92|5750.5|5749.8|5750.75|5750.05|5750.5|5749.8|50
1727325430000|2024-09-26 04:37:10|5750.25|5749.55|5750.25|5749.55|5750.25|5749.55|5750.25|5749.55|45
1727325440000|2024-09-26 04:37:20|5750.5|5749.8|5750.25|5749.55|5750.5|5749.8|5750.25|5749.55|19
1727325450000|2024-09-26 04:37:30|5750.37|5749.67|5750.25|5749.55|5750.37|5749.67|5750.25|5749.55|7
1727325460000|2024-09-26 04:37:40|||||||||5
1727325480000|2024-09-26 04:38:00|5750.5|5749.8|5750.5|5749.8|5750.75|5750.05|5750.5|5749.8|37
1727325490000|2024-09-26 04:38:10|||||||||4
1727325500000|2024-09-26 04:38:20|||||||||3
1727325510000|2024-09-26 04:38:30|||||||||2
1727325520000|2024-09-26 04:38:40|5750.75|5750.05|5750.75|5750.05|5750.75|5750.05|5750.75|5750.05|5
1727325530000|2024-09-26 04:38:50|||||||||19
1727325540000|2024-09-26 04:39:00|||||||||8
1727325550000|2024-09-26 04:39:10|5751|5750.3|5751|5750.3|5751|5750.3|5751|5750.3|15
1727325560000|2024-09-26 04:39:20|||||||||10
1727325570000|2024-09-26 04:39:30|5750.75|5750.05|5750.5|5749.8|5750.75|5750.05|5750.5|5749.8|41
1727325580000|2024-09-26 04:39:40|5750.62|5749.92|5750.25|5749.55|5750.62|5749.92|5750.25|5749.55|13
1727325590000|2024-09-26 04:39:50|5750.37|5749.67|5750.25|5749.55|5750.37|5749.67|5750.25|5749.55|16
1727325600000|2024-09-26 04:40:00|5750.37|5749.67|5750.25|5749.55|5750.5|5749.8|5750.25|5749.55|25
1727325610000|2024-09-26 04:40:10|||||||||2
1727325620000|2024-09-26 04:40:20|5750.5|5749.8|5750.25|5749.55|5750.5|5749.8|5750.25|5749.55|20
1727325630000|2024-09-26 04:40:30|5750|5749.3|5750|5749.3|5750|5749.3|5750|5749.3|22
1727325640000|2024-09-26 04:40:40|5750.25|5749.55|5750.25|5749.55|5750.25|5749.55|5750|5749.3|50
1727325660000|2024-09-26 04:41:00|||||||||3
1727325670000|2024-09-26 04:41:10|||||||||1
1727325680000|2024-09-26 04:41:20|||||||||8
1727325700000|2024-09-26 04:41:40|5750|5749.3|5750|5749.3|5750|5749.3|5750|5749.3|23
1727325720000|2024-09-26 04:42:00|||||||||3
1727325730000|2024-09-26 04:42:10|||||||||20
1727325740000|2024-09-26 04:42:20|5750.25|5749.55|5750.25|5749.55|5750.25|5749.55|5750.25|5749.55|26
1727325760000|2024-09-26 04:42:40|||||||||1
1727325770000|2024-09-26 04:42:50|||||||||2
1727325780000|2024-09-26 04:43:00|||||||||5
1727325790000|2024-09-26 04:43:10|||||||||2
1727325800000|2024-09-26 04:43:20|5750.5|5749.8|5750.5|5749.8|5750.5|5749.8|5750.5|5749.8|10
1727325820000|2024-09-26 04:43:40|||||||||1
1727325830000|2024-09-26 04:43:50|||||||||2
1727325850000|2024-09-26 04:44:10|5750.75|5750.05|5750.75|5750.05|5750.75|5750.05|5750.75|5750.05|27
1727325860000|2024-09-26 04:44:20|||||||||2
1727325870000|2024-09-26 04:44:30|||||||||5
1727325880000|2024-09-26 04:44:40|5750.87|5750.17|5751|5750.3|5751|5750.3|5750.87|5750.17|15
1727325890000|2024-09-26 04:44:50|||||||||12
1727325900000|2024-09-26 04:45:00|||||||||2
1727325910000|2024-09-26 04:45:10|||||||||7
1727325920000|2024-09-26 04:45:20|5750.75|5750.05|5750.75|5750.05|5750.75|5750.05|5750.75|5750.05|37
1727325930000|2024-09-26 04:45:30|5750.5|5749.8|5750.5|5749.8|5750.5|5749.8|5750.5|5749.8|5
1727325940000|2024-09-26 04:45:40|||||||||1
1727325950000|2024-09-26 04:45:50|||||||||5
1727325970000|2024-09-26 04:46:10|||||||||1
1727325980000|2024-09-26 04:46:20|5750.75|5750.05|5750.75|5750.05|5750.75|5750.05|5750.75|5750.05|12
1727325990000|2024-09-26 04:46:30|5751|5750.3|5751|5750.3|5751|5750.3|5751|5750.3|3
1727326000000|2024-09-26 04:46:40|5750.75|5750.05|5750.75|5750.05|5750.75|5750.05|5750.75|5750.05|14
1727326010000|2024-09-26 04:46:50|||||||||1
1727326020000|2024-09-26 04:47:00|||||||||1
1727326030000|2024-09-26 04:47:10|||||||||4
1727326040000|2024-09-26 04:47:20|5750.5|5749.8|5750.5|5749.8|5750.5|5749.8|5750.5|5749.8|39
1727326050000|2024-09-26 04:47:30|5750.75|5750.05|5750.75|5750.05|5750.75|5750.05|5750.75|5750.05|19
1727326060000|2024-09-26 04:47:40|||||||||8
1727326070000|2024-09-26 04:47:50|5750.5|5749.8|5750.5|5749.8|5750.5|5749.8|5750.5|5749.8|14
1727326080000|2024-09-26 04:48:00|5750.75|5750.05|5750.75|5750.05|5750.75|5750.05|5750.5|5749.8|31
1727326100000|2024-09-26 04:48:20|5750.62|5749.92|5750.75|5750.05|5750.75|5750.05|5750.62|5749.92|5
1727326130000|2024-09-26 04:48:50|||||||||4
1727326140000|2024-09-26 04:49:00|5751|5750.3|5750.75|5750.05|5751|5750.3|5750.75|5750.05|37
1727326150000|2024-09-26 04:49:10|5750.62|5749.92|5750.75|5750.05|5750.75|5750.05|5750.62|5749.92|17
1727326160000|2024-09-26 04:49:20|5750.62|5749.92|5750.5|5749.8|5750.75|5750.05|5750.5|5749.8|3
1727326180000|2024-09-26 04:49:40|||||||||4
1727326190000|2024-09-26 04:49:50|5750.75|5750.05|5750.75|5750.05|5750.75|5750.05|5750.75|5750.05|16
1727326210000|2024-09-26 04:50:10|5750.87|5750.17|5751|5750.3|5751|5750.3|5750.87|5750.17|15
1727326230000|2024-09-26 04:50:30|5750.75|5750.05|5750.5|5749.8|5750.75|5750.05|5750.5|5749.8|49
1727326240000|2024-09-26 04:50:40|||||||||9
1727326250000|2024-09-26 04:50:50|5750.75|5750.05|5750.75|5750.05|5750.75|5750.05|5750.75|5750.05|10
1727326260000|2024-09-26 04:51:00|5751|5750.3|5750.75|5750.05|5751|5750.3|5750.75|5750.05|26
1727326270000|2024-09-26 04:51:10|||||||||2
1727326280000|2024-09-26 04:51:20|5750.5|5749.8|5750.75|5750.05|5750.75|5750.05|5750.5|5749.8|12
1727326290000|2024-09-26 04:51:30|||||||||1
1727326300000|2024-09-26 04:51:40|||||||||2
1727326320000|2024-09-26 04:52:00|||||||||5
1727326330000|2024-09-26 04:52:10|5750.5|5749.8|5750.5|5749.8|5750.5|5749.8|5750.5|5749.8|15
1727326350000|2024-09-26 04:52:30|||||||||3
1727326360000|2024-09-26 04:52:40|||||||||2
1727326370000|2024-09-26 04:52:50|||||||||2
1727326380000|2024-09-26 04:53:00|5751|5750.3|5751.25|5750.55|5751.5|5750.8|5751|5750.3|127
1727326390000|2024-09-26 04:53:10|5751.5|5750.8|5751.25|5750.55|5751.5|5750.8|5751.25|5750.55|26
1727326400000|2024-09-26 04:53:20|||||||||5
1727326410000|2024-09-26 04:53:30|5751|5750.3|5751|5750.3|5751|5750.3|5750.75|5750.05|109
1727326420000|2024-09-26 04:53:40|||||||||6
1727326430000|2024-09-26 04:53:50|5750.75|5750.05|5750.75|5750.05|5750.75|5750.05|5750.75|5750.05|7
1727326440000|2024-09-26 04:54:00|5750.62|5749.92|5750.75|5750.05|5750.75|5750.05|5750.5|5749.8|34
1727326450000|2024-09-26 04:54:10|5750.5|5749.8|5750.37|5749.67|5750.5|5749.8|5750.25|5749.55|65
1727326460000|2024-09-26 04:54:20|5750.25|5749.55|5750.37|5749.67|5750.5|5749.8|5750.25|5749.55|5
1727326470000|2024-09-26 04:54:30|5750.5|5749.8|5750.5|5749.8|5750.5|5749.8|5750.37|5749.67|0
1727326480000|2024-09-26 04:54:40|||||||||16
1727326490000|2024-09-26 04:54:50|5750.75|5750.05|5750.75|5750.05|5750.75|5750.05|5750.75|5750.05|6
1727326500000|2024-09-26 04:55:00|5750.5|5749.8|5750.5|5749.8|5750.62|5749.92|5750.5|5749.8|7
1727326520000|2024-09-26 04:55:20|||||||||1
1727326530000|2024-09-26 04:55:30|||||||||4
1727326540000|2024-09-26 04:55:40|||||||||8
1727326550000|2024-09-26 04:55:50|5750.25|5749.55|5750.5|5749.8|5750.5|5749.8|5750.25|5749.55|42
1727326560000|2024-09-26 04:56:00|5750.75|5750.05|5750.75|5750.05|5750.75|5750.05|5750.75|5750.05|48
1727326570000|2024-09-26 04:56:10|||||||||2
1727326580000|2024-09-26 04:56:20|5751|5750.3|5751|5750.3|5751|5750.3|5751|5750.3|14
1727326600000|2024-09-26 04:56:40|||||||||56
1727326610000|2024-09-26 04:56:50|||||||||3
1727326620000|2024-09-26 04:57:00|||||||||2
1727326630000|2024-09-26 04:57:10|5751.25|5750.55|5751.25|5750.55|5751.25|5750.55|5751.25|5750.55|13
1727326640000|2024-09-26 04:57:20|5751|5750.3|5751.25|5750.55|5751.25|5750.55|5751|5750.3|28
1727326650000|2024-09-26 04:57:30|||||||||1
1727326660000|2024-09-26 04:57:40|5751|5750.3|5751|5750.3|5751|5750.3|5751|5750.3|121
1727326670000|2024-09-26 04:57:50|5750.75|5750.05|5750.75|5750.05|5750.75|5750.05|5750.75|5750.05|43
1727326680000|2024-09-26 04:58:00|5751|5750.3|5751|5750.3|5751|5750.3|5751|5750.3|12
1727326690000|2024-09-26 04:58:10|5750.75|5750.05|5751|5750.3|5751|5750.3|5750.75|5750.05|23
1727326700000|2024-09-26 04:58:20|||||||||21
1727326710000|2024-09-26 04:58:30|5751.25|5750.55|5751|5750.3|5751.25|5750.55|5751|5750.3|64
1727326720000|2024-09-26 04:58:40|||||||||2
1727326730000|2024-09-26 04:58:50|||||||||2
1727326750000|2024-09-26 04:59:10|||||||||18
1727326760000|2024-09-26 04:59:20|5751.25|5750.55|5751|5750.3|5751.25|5750.55|5751|5750.3|22
1727326770000|2024-09-26 04:59:30|||||||||10
1727326780000|2024-09-26 04:59:40|||||||||1
1727326790000|2024-09-26 04:59:50|5751.25|5750.55|5751.25|5750.55|5751.25|5750.55|5751.25|5750.55|12
1727326800000|2024-09-26 05:00:00|5751|5750.3|5750.75|5750.05|5751|5750.3|5750.75|5750.05|47
1727326810000|2024-09-26 05:00:10|5751|5750.3|5751|5750.3|5751|5750.3|5750.75|5750.05|14
1727326820000|2024-09-26 05:00:20|||||||||5
1727326830000|2024-09-26 05:00:30|5750.75|5750.05|5750.75|5750.05|5750.87|5750.17|5750.75|5750.05|25
1727326840000|2024-09-26 05:00:40|||||||||7
1727326850000|2024-09-26 05:00:50|5750.5|5749.8|5750.5|5749.8|5750.5|5749.8|5750.5|5749.8|11
1727326860000|2024-09-26 05:01:00|5750.75|5750.05|5750.75|5750.05|5750.75|5750.05|5750.5|5749.8|28
1727326870000|2024-09-26 05:01:10|||||||||10
1727326880000|2024-09-26 05:01:20|5750.5|5749.8|5750.5|5749.8|5750.5|5749.8|5750.5|5749.8|14
1727326890000|2024-09-26 05:01:30|5750.25|5749.55|5750.25|5749.55|5750.25|5749.55|5750.25|5749.55|17
1727326900000|2024-09-26 05:01:40|5750|5749.3|5750|5749.3|5750|5749.3|5750|5749.3|28
1727326910000|2024-09-26 05:01:50|5750.25|5749.55|5750.5|5749.8|5750.5|5749.8|5750.25|5749.55|67
1727326920000|2024-09-26 05:02:00|||||||||2
1727326930000|2024-09-26 05:02:10|||||||||4
1727326940000|2024-09-26 05:02:20|||||||||2
1727326950000|2024-09-26 05:02:30|5750.25|5749.55|5750.25|5749.55|5750.25|5749.55|5750.25|5749.55|18
1727326960000|2024-09-26 05:02:40|||||||||2
1727326970000|2024-09-26 05:02:50|5750.5|5749.8|5750.5|5749.8|5750.5|5749.8|5750.5|5749.8|11
1727326990000|2024-09-26 05:03:10|||||||||23
1727327000000|2024-09-26 05:03:20|||||||||2
1727327010000|2024-09-26 05:03:30|||||||||2
1727327020000|2024-09-26 05:03:40|||||||||1
1727327030000|2024-09-26 05:03:50|||||||||7
1727327040000|2024-09-26 05:04:00|5750.25|5749.55|5750.25|5749.55|5750.25|5749.55|5750.25|5749.55|10
1727327050000|2024-09-26 05:04:10|||||||||16
1727327070000|2024-09-26 05:04:30|5750.5|5749.8|5750.25|5749.55|5750.5|5749.8|5750.25|5749.55|32
1727327080000|2024-09-26 05:04:40|||||||||3
1727327090000|2024-09-26 05:04:50|5750.5|5749.8|5750.25|5749.55|5750.5|5749.8|5750.25|5749.55|18
1727327100000|2024-09-26 05:05:00|5750|5749.3|5749.5|5748.8|5750|5749.3|5749.5|5748.8|64
1727327110000|2024-09-26 05:05:10|5749.25|5748.55|5749.25|5748.55|5749.5|5748.8|5749.25|5748.55|37
1727327120000|2024-09-26 05:05:20|5749.37|5748.67|5749.5|5748.8|5749.5|5748.8|5749.25|5748.55|27
1727327140000|2024-09-26 05:05:40|||||||||4
1727327150000|2024-09-26 05:05:50|5749.25|5748.55|5749.25|5748.55|5749.25|5748.55|5749.25|5748.55|21
1727327160000|2024-09-26 05:06:00|5749|5748.3|5749.25|5748.55|5749.25|5748.55|5749|5748.3|38
1727327170000|2024-09-26 05:06:10|5749.5|5748.8|5749.5|5748.8|5749.5|5748.8|5749.5|5748.8|41
1727327180000|2024-09-26 05:06:20|5749.25|5748.55|5749.25|5748.55|5749.25|5748.55|5749.25|5748.55|10
1727327190000|2024-09-26 05:06:30|||||||||9
1727327200000|2024-09-26 05:06:40|5749|5748.3|5749.25|5748.55|5749.25|5748.55|5749|5748.3|65
1727327210000|2024-09-26 05:06:50|5749|5748.3|5749|5748.3|5749|5748.3|5749|5748.3|13
1727327220000|2024-09-26 05:07:00|5749.25|5748.55|5749.25|5748.55|5749.5|5748.8|5749.25|5748.55|30
1727327230000|2024-09-26 05:07:10|5749.5|5748.8|5749.5|5748.8|5749.5|5748.8|5749.5|5748.8|20
1727327240000|2024-09-26 05:07:20|5749.62|5748.92|5749.75|5749.05|5749.75|5749.05|5749.62|5748.92|11
1727327250000|2024-09-26 05:07:30|5750|5749.3|5750|5749.3|5750.25|5749.55|5750|5749.3|40
1727327260000|2024-09-26 05:07:40|5750.25|5749.55|5750.25|5749.55|5750.25|5749.55|5750.25|5749.55|8
1727327270000|2024-09-26 05:07:50|||||||||11
1727327280000|2024-09-26 05:08:00|5750.75|5750.05|5750.75|5750.05|5751|5750.3|5750.75|5750.05|163
1727327290000|2024-09-26 05:08:10|5751|5750.3|5750.75|5750.05|5751|5750.3|5750.75|5750.05|35
1727327300000|2024-09-26 05:08:20|5750.5|5749.8|5750.5|5749.8|5750.5|5749.8|5750.5|5749.8|15
1727327310000|2024-09-26 05:08:30|5750.25|5749.55|5750.25|5749.55|5750.25|5749.55|5750.25|5749.55|9
1727327320000|2024-09-26 05:08:40|5750|5749.3|5750.25|5749.55|5750.25|5749.55|5750|5749.3|23
1727327330000|2024-09-26 05:08:50|5750.5|5749.8|5750.5|5749.8|5750.5|5749.8|5750.5|5749.8|13
1727327340000|2024-09-26 05:09:00|5750.25|5749.55|5750.25|5749.55|5750.25|5749.55|5750.25|5749.55|24
1727327350000|2024-09-26 05:09:10|||||||||2
1727327360000|2024-09-26 05:09:20|||||||||8
1727327370000|2024-09-26 05:09:30|||||||||5
1727327380000|2024-09-26 05:09:40|5750.12|5749.42|5750|5749.3|5750.12|5749.42|5750|5749.3|22
1727327390000|2024-09-26 05:09:50|5750.25|5749.55|5750.25|5749.55|5750.25|5749.55|5750.25|5749.55|17
1727327400000|2024-09-26 05:10:00|5750.5|5749.8|5750.5|5749.8|5750.5|5749.8|5750.5|5749.8|17
1727327410000|2024-09-26 05:10:10|||||||||2
1727327420000|2024-09-26 05:10:20|||||||||25
1727327430000|2024-09-26 05:10:30|5750.25|5749.55|5750.5|5749.8|5750.5|5749.8|5750.25|5749.55|25
1727327450000|2024-09-26 05:10:50|||||||||1
1727327460000|2024-09-26 05:11:00|||||||||20
1727327470000|2024-09-26 05:11:10|5750.25|5749.55|5750.5|5749.8|5750.5|5749.8|5750.25|5749.55|26
1727327480000|2024-09-26 05:11:20|5750.25|5749.55|5750.5|5749.8|5750.5|5749.8|5750.25|5749.55|15
1727327490000|2024-09-26 05:11:30|5750.37|5749.67|5750.25|5749.55|5750.5|5749.8|5750.25|5749.55|7
1727327500000|2024-09-26 05:11:40|5750.5|5749.8|5750.75|5750.05|5750.75|5750.05|5750.5|5749.8|32
1727327520000|2024-09-26 05:12:00|||||||||19
1727327530000|2024-09-26 05:12:10|||||||||5
1727327540000|2024-09-26 05:12:20|5750.62|5749.92|5750.75|5750.05|5750.75|5750.05|5750.62|5749.92|32
1727327550000|2024-09-26 05:12:30|5750.62|5749.92|5750.75|5750.05|5750.75|5750.05|5750.5|5749.8|7
1727327560000|2024-09-26 05:12:40|||||||||1
1727327570000|2024-09-26 05:12:50|||||||||1
1727327580000|2024-09-26 05:13:00|||||||||24
1727327590000|2024-09-26 05:13:10|5751|5750.3|5751|5750.3|5751|5750.3|5751|5750.3|22
1727327600000|2024-09-26 05:13:20|||||||||2
1727327610000|2024-09-26 05:13:30|||||||||36
1727327620000|2024-09-26 05:13:40|||||||||2
1727327630000|2024-09-26 05:13:50|5750.87|5750.17|5751|5750.3|5751|5750.3|5750.87|5750.17|18
1727327640000|2024-09-26 05:14:00|5750.75|5750.05|5750.75|5750.05|5750.75|5750.05|5750.75|5750.05|10
1727327660000|2024-09-26 05:14:20|||||||||2
1727327680000|2024-09-26 05:14:40|5751|5750.3|5751|5750.3|5751|5750.3|5751|5750.3|28
1727327690000|2024-09-26 05:14:50|||||||||31
1727327700000|2024-09-26 05:15:00|5751.25|5750.55|5751|5750.3|5751.25|5750.55|5750.75|5750.05|31
1727327710000|2024-09-26 05:15:10|5750.87|5750.17|5750.75|5750.05|5750.87|5750.17|5750.75|5750.05|2
1727327720000|2024-09-26 05:15:20|5750.87|5750.17|5750.75|5750.05|5750.87|5750.17|5750.75|5750.05|9
1727327730000|2024-09-26 05:15:30|5751|5750.3|5750.75|5750.05|5751|5750.3|5750.75|5750.05|5
1727327740000|2024-09-26 05:15:40|5750.5|5749.8|5750.75|5750.05|5750.75|5750.05|5750.5|5749.8|19
1727327750000|2024-09-26 05:15:50|||||||||2
1727327760000|2024-09-26 05:16:00|5751|5750.3|5751|5750.3|5751|5750.3|5751|5750.3|35
1727327770000|2024-09-26 05:16:10|5750.75|5750.05|5751|5750.3|5751|5750.3|5750.75|5750.05|11
1727327780000|2024-09-26 05:16:20|5751.12|5750.42|5751|5750.3|5751.12|5750.42|5751|5750.3|24
1727327790000|2024-09-26 05:16:30|5751.25|5750.55|5751.25|5750.55|5751.5|5750.8|5751.25|5750.55|152
1727327800000|2024-09-26 05:16:40|||||||||49
1727327810000|2024-09-26 05:16:50|5751|5750.3|5750.75|5750.05|5751|5750.3|5750.75|5750.05|29
1727327820000|2024-09-26 05:17:00|||||||||32
1727327830000|2024-09-26 05:17:10|||||||||26
1727327840000|2024-09-26 05:17:20|||||||||62
1727327850000|2024-09-26 05:17:30|||||||||4
1727327860000|2024-09-26 05:17:40|5751|5750.3|5751|5750.3|5751|5750.3|5751|5750.3|23
1727327870000|2024-09-26 05:17:50|||||||||4
1727327880000|2024-09-26 05:18:00|5751.25|5750.55|5751|5750.3|5751.25|5750.55|5751|5750.3|8
1727327890000|2024-09-26 05:18:10|5751.25|5750.55|5751.25|5750.55|5751.25|5750.55|5751|5750.3|26
1727327900000|2024-09-26 05:18:20|5751|5750.3|5750.75|5750.05|5751|5750.3|5750.75|5750.05|28
1727327910000|2024-09-26 05:18:30|5751|5750.3|5751|5750.3|5751.25|5750.55|5751|5750.3|54
1727327920000|2024-09-26 05:18:40|5751.25|5750.55|5751.25|5750.55|5751.25|5750.55|5751.25|5750.55|17
1727327930000|2024-09-26 05:18:50|5751.5|5750.8|5751.5|5750.8|5751.5|5750.8|5751.5|5750.8|40
1727327940000|2024-09-26 05:19:00|5751.25|5750.55|5751.25|5750.55|5751.25|5750.55|5751.25|5750.55|44
1727327950000|2024-09-26 05:19:10|5751.5|5750.8|5751.5|5750.8|5751.5|5750.8|5751.5|5750.8|43
1727327960000|2024-09-26 05:19:20|||||||||10
1727327970000|2024-09-26 05:19:30|||||||||24
1727327980000|2024-09-26 05:19:40|||||||||47
1727327990000|2024-09-26 05:19:50|||||||||11
1727328000000|2024-09-26 05:20:00|5751.75|5751.05|5751.75|5751.05|5751.75|5751.05|5751.75|5751.05|45
1727328010000|2024-09-26 05:20:10|5752|5751.3|5752|5751.3|5752|5751.3|5751.75|5751.05|166
1727328020000|2024-09-26 05:20:20|||||||||7
1727328030000|2024-09-26 05:20:30|5751.75|5751.05|5751.75|5751.05|5751.87|5751.17|5751.75|5751.05|50
1727328040000|2024-09-26 05:20:40|||||||||4
1727328050000|2024-09-26 05:20:50|||||||||1
1727328060000|2024-09-26 05:21:00|5752|5751.3|5752|5751.3|5752|5751.3|5752|5751.3|30
1727328070000|2024-09-26 05:21:10|||||||||5
1727328080000|2024-09-26 05:21:20|||||||||2
1727328090000|2024-09-26 05:21:30|||||||||4
1727328100000|2024-09-26 05:21:40|5751.75|5751.05|5751.75|5751.05|5751.75|5751.05|5751.75|5751.05|21
1727328110000|2024-09-26 05:21:50|||||||||2
1727328120000|2024-09-26 05:22:00|5752|5751.3|5752|5751.3|5752|5751.3|5752|5751.3|3
1727328130000|2024-09-26 05:22:10|5751.75|5751.05|5751.75|5751.05|5751.75|5751.05|5751.75|5751.05|17
1727328140000|2024-09-26 05:22:20|5752|5751.3|5752|5751.3|5752|5751.3|5752|5751.3|17
1727328160000|2024-09-26 05:22:40|||||||||1
1727328170000|2024-09-26 05:22:50|5752.25|5751.55|5752.25|5751.55|5752.25|5751.55|5752.25|5751.55|63
1727328180000|2024-09-26 05:23:00|5752.5|5751.8|5752.5|5751.8|5752.5|5751.8|5752.5|5751.8|17
1727328190000|2024-09-26 05:23:10|5752.75|5752.05|5752.75|5752.05|5752.75|5752.05|5752.75|5752.05|20
1727328200000|2024-09-26 05:23:20|||||||||6
1727328210000|2024-09-26 05:23:30|5753|5752.3|5752.75|5752.05|5753|5752.3|5752.75|5752.05|124
1727328220000|2024-09-26 05:23:40|5753|5752.3|5753.25|5752.55|5753.25|5752.55|5753|5752.3|38
1727328230000|2024-09-26 05:23:50|||||||||119
1727328240000|2024-09-26 05:24:00|||||||||27
1727328250000|2024-09-26 05:24:10|5753.5|5752.8|5753.25|5752.55|5753.5|5752.8|5753.25|5752.55|29
1727328260000|2024-09-26 05:24:20|5753.37|5752.67|5753.25|5752.55|5753.37|5752.67|5753|5752.3|69
1727328270000|2024-09-26 05:24:30|5753|5752.3|5753|5752.3|5753|5752.3|5753|5752.3|36
1727328280000|2024-09-26 05:24:40|5753.25|5752.55|5753|5752.3|5753.25|5752.55|5753|5752.3|49
1727328290000|2024-09-26 05:24:50|5753.25|5752.55|5753.25|5752.55|5753.25|5752.55|5753.25|5752.55|11
1727328300000|2024-09-26 05:25:00|||||||||8
1727328310000|2024-09-26 05:25:10|5753|5752.3|5753.25|5752.55|5753.25|5752.55|5753|5752.3|19
1727328320000|2024-09-26 05:25:20|5753|5752.3|5753|5752.3|5753|5752.3|5753|5752.3|10
1727328330000|2024-09-26 05:25:30|||||||||3
1727328340000|2024-09-26 05:25:40|5753.25|5752.55|5753|5752.3|5753.25|5752.55|5753|5752.3|37
1727328350000|2024-09-26 05:25:50|5753.25|5752.55|5753.25|5752.55|5753.25|5752.55|5753.25|5752.55|24
1727328360000|2024-09-26 05:26:00|5753|5752.3|5753|5752.3|5753|5752.3|5753|5752.3|22
1727328370000|2024-09-26 05:26:10|||||||||3
1727328380000|2024-09-26 05:26:20|||||||||16
1727328390000|2024-09-26 05:26:30|5753.25|5752.55|5753.25|5752.55|5753.25|5752.55|5753.25|5752.55|11
1727328400000|2024-09-26 05:26:40|5753.5|5752.8|5753.5|5752.8|5753.5|5752.8|5753.5|5752.8|37
1727328410000|2024-09-26 05:26:50|5753.75|5753.05|5754.25|5753.55|5754.25|5753.55|5753.5|5752.8|171
1727328420000|2024-09-26 05:27:00|5754.75|5754.05|5755|5754.3|5755|5754.3|5754.75|5754.05|282
1727328430000|2024-09-26 05:27:10|5754.75|5754.05|5754.75|5754.05|5755|5754.3|5754.75|5754.05|97
1727328440000|2024-09-26 05:27:20|5754.87|5754.17|5755|5754.3|5755|5754.3|5754.75|5754.05|19
1727328450000|2024-09-26 05:27:30|5754.87|5754.17|5755|5754.3|5755|5754.3|5754.75|5754.05|51
1727328460000|2024-09-26 05:27:40|5754.75|5754.05|5754.75|5754.05|5754.75|5754.05|5754.5|5753.8|104
1727328470000|2024-09-26 05:27:50|5754.5|5753.8|5754.5|5753.8|5754.5|5753.8|5754.5|5753.8|58
1727328480000|2024-09-26 05:28:00|5754.25|5753.55|5754.25|5753.55|5754.25|5753.55|5754.25|5753.55|96
1727328490000|2024-09-26 05:28:10|5754.5|5753.8|5754|5753.3|5754.5|5753.8|5754|5753.3|77
1727328500000|2024-09-26 05:28:20|5754.25|5753.55|5754.25|5753.55|5754.25|5753.55|5754.25|5753.55|112
1727328510000|2024-09-26 05:28:30|5754.5|5753.8|5754.25|5753.55|5754.5|5753.8|5754.25|5753.55|47
1727328520000|2024-09-26 05:28:40|5754|5753.3|5754|5753.3|5754.12|5753.42|5754|5753.3|26
1727328530000|2024-09-26 05:28:50|||||||||18
1727328540000|2024-09-26 05:29:00|5754.25|5753.55|5754|5753.3|5754.25|5753.55|5754|5753.3|53
1727328550000|2024-09-26 05:29:10|5753.75|5753.05|5753.5|5752.8|5753.75|5753.05|5753.5|5752.8|41
1727328560000|2024-09-26 05:29:20|5753.62|5752.92|5753.5|5752.8|5753.62|5752.92|5753.5|5752.8|24
1727328570000|2024-09-26 05:29:30|5753.75|5753.05|5753.75|5753.05|5753.75|5753.05|5753.75|5753.05|29
1727328580000|2024-09-26 05:29:40|5753.5|5752.8|5753.25|5752.55|5753.5|5752.8|5753.25|5752.55|48
1727328590000|2024-09-26 05:29:50|5753.5|5752.8|5753.5|5752.8|5753.5|5752.8|5753.5|5752.8|45
1727328600000|2024-09-26 05:30:00|5753.75|5753.05|5753.25|5752.55|5754|5753.3|5753.25|5752.55|91
1727328610000|2024-09-26 05:30:10|5753.5|5752.8|5753.75|5753.05|5753.75|5753.05|5753.5|5752.8|59
1727328620000|2024-09-26 05:30:20|5753.62|5752.92|5753.75|5753.05|5754|5753.3|5753.62|5752.92|126
1727328630000|2024-09-26 05:30:30|5754|5753.3|5754|5753.3|5754.12|5753.42|5754|5753.3|40
1727328640000|2024-09-26 05:30:40|||||||||3
1727328650000|2024-09-26 05:30:50|||||||||25
1727328660000|2024-09-26 05:31:00|5754.25|5753.55|5754|5753.3|5754.5|5753.8|5754|5753.3|48
1727328670000|2024-09-26 05:31:10|5754.25|5753.55|5754.5|5753.8|5754.5|5753.8|5754.25|5753.55|92
1727328680000|2024-09-26 05:31:20|5754.25|5753.55|5754.25|5753.55|5754.5|5753.8|5754.25|5753.55|23
1727328690000|2024-09-26 05:31:30|5754.5|5753.8|5754.5|5753.8|5754.5|5753.8|5754.5|5753.8|49
1727328700000|2024-09-26 05:31:40|5754.25|5753.55|5754.25|5753.55|5754.5|5753.8|5754.25|5753.55|14
1727328710000|2024-09-26 05:31:50|5754.5|5753.8|5754.5|5753.8|5754.5|5753.8|5754.5|5753.8|46
1727328720000|2024-09-26 05:32:00|||||||||17
1727328730000|2024-09-26 05:32:10|5754.25|5753.55|5754.25|5753.55|5754.5|5753.8|5754.25|5753.55|71
1727328740000|2024-09-26 05:32:20|5754.37|5753.67|5754.25|5753.55|5754.5|5753.8|5754.25|5753.55|44
1727328760000|2024-09-26 05:32:40|5754.75|5754.05|5755.25|5754.55|5755.25|5754.55|5754.75|5754.05|344
1727328770000|2024-09-26 05:32:50|5755|5754.3|5755|5754.3|5755|5754.3|5755|5754.3|47
1727328780000|2024-09-26 05:33:00|||||||||2
1727328790000|2024-09-26 05:33:10|5755.12|5754.42|5755.25|5754.55|5755.25|5754.55|5755.12|5754.42|44
1727328800000|2024-09-26 05:33:20|5755|5754.3|5755.25|5754.55|5755.25|5754.55|5755|5754.3|101
1727328810000|2024-09-26 05:33:30|||||||||20
1727328820000|2024-09-26 05:33:40|5755|5754.3|5755|5754.3|5755|5754.3|5755|5754.3|36
1727328830000|2024-09-26 05:33:50|5754.87|5754.17|5754.75|5754.05|5755|5754.3|5754.75|5754.05|32
1727328840000|2024-09-26 05:34:00|5754.5|5753.8|5754.25|5753.55|5754.5|5753.8|5754.25|5753.55|95
1727328850000|2024-09-26 05:34:10|||||||||1
1727328880000|2024-09-26 05:34:40|5754|5753.3|5754.25|5753.55|5754.25|5753.55|5754|5753.3|50
1727328890000|2024-09-26 05:34:50|||||||||2
1727328910000|2024-09-26 05:35:10|5754.37|5753.67|5754.5|5753.8|5754.5|5753.8|5754.25|5753.55|98
1727328930000|2024-09-26 05:35:30|5754.75|5754.05|5754.5|5753.8|5754.75|5754.05|5754.5|5753.8|34
1727328950000|2024-09-26 05:35:50|5754.25|5753.55|5754.25|5753.55|5754.25|5753.55|5754.25|5753.55|65
1727328960000|2024-09-26 05:36:00|5754.37|5753.67|5754.25|5753.55|5754.37|5753.67|5754.25|5753.55|33
1727328970000|2024-09-26 05:36:10|5754.37|5753.67|5754.5|5753.8|5754.5|5753.8|5754.25|5753.55|57
1727328990000|2024-09-26 05:36:30|5754.75|5754.05|5754.5|5753.8|5754.75|5754.05|5754.5|5753.8|22
1727329000000|2024-09-26 05:36:40|5754.62|5753.92|5754.75|5754.05|5754.75|5754.05|5754.5|5753.8|6
1727329010000|2024-09-26 05:36:50|5754.5|5753.8|5754.5|5753.8|5754.5|5753.8|5754.5|5753.8|41
1727329020000|2024-09-26 05:37:00|5754.62|5753.92|5754.5|5753.8|5754.62|5753.92|5754.5|5753.8|36
1727329030000|2024-09-26 05:37:10|5754.75|5754.05|5754.5|5753.8|5754.75|5754.05|5754.5|5753.8|53
1727329040000|2024-09-26 05:37:20|5754.25|5753.55|5754.25|5753.55|5754.25|5753.55|5754.25|5753.55|20
1727329050000|2024-09-26 05:37:30|5754.37|5753.67|5754.25|5753.55|5754.37|5753.67|5754.25|5753.55|6
1727329060000|2024-09-26 05:37:40|||||||||7
1727329070000|2024-09-26 05:37:50|5754.37|5753.67|5754.5|5753.8|5754.5|5753.8|5754.37|5753.67|9
1727329080000|2024-09-26 05:38:00|5754.25|5753.55|5754.5|5753.8|5754.5|5753.8|5754.25|5753.55|35
1727329090000|2024-09-26 05:38:10|||||||||7
1727329100000|2024-09-26 05:38:20|||||||||1
1727329110000|2024-09-26 05:38:30|||||||||2
1727329120000|2024-09-26 05:38:40|||||||||4
1727329130000|2024-09-26 05:38:50|||||||||4
1727329140000|2024-09-26 05:39:00|5754.75|5754.05|5754.5|5753.8|5754.75|5754.05|5754.5|5753.8|76
1727329150000|2024-09-26 05:39:10|5754.75|5754.05|5755.25|5754.55|5755.25|5754.55|5754.75|5754.05|63
1727329160000|2024-09-26 05:39:20|||||||||25
1727329170000|2024-09-26 05:39:30|||||||||2
1727329180000|2024-09-26 05:39:40|||||||||24
1727329190000|2024-09-26 05:39:50|5755.5|5754.8|5755.75|5755.05|5755.75|5755.05|5755.5|5754.8|89
1727329200000|2024-09-26 05:40:00|5755.5|5754.8|5755|5754.3|5755.5|5754.8|5755|5754.3|72
1727329220000|2024-09-26 05:40:20|||||||||7
1727329230000|2024-09-26 05:40:30|||||||||40
1727329240000|2024-09-26 05:40:40|5755.25|5754.55|5755.25|5754.55|5755.5|5754.8|5755.25|5754.55|121
1727329250000|2024-09-26 05:40:50|||||||||4
1727329260000|2024-09-26 05:41:00|||||||||1
1727329270000|2024-09-26 05:41:10|||||||||4
1727329280000|2024-09-26 05:41:20|||||||||21
1727329290000|2024-09-26 05:41:30|||||||||15
1727329300000|2024-09-26 05:41:40|5755|5754.3|5755|5754.3|5755|5754.3|5755|5754.3|50
1727329310000|2024-09-26 05:41:50|5755.25|5754.55|5755.25|5754.55|5755.25|5754.55|5755.25|5754.55|8
1727329320000|2024-09-26 05:42:00|||||||||41
1727329330000|2024-09-26 05:42:10|5755.5|5754.8|5755.5|5754.8|5755.5|5754.8|5755.5|5754.8|54
1727329340000|2024-09-26 05:42:20|5755.75|5755.05|5755.75|5755.05|5755.75|5755.05|5755.75|5755.05|44
1727329350000|2024-09-26 05:42:30|5756|5755.3|5756|5755.3|5756|5755.3|5756|5755.3|35
1727329360000|2024-09-26 05:42:40|5756.25|5755.55|5756|5755.3|5756.5|5755.8|5756|5755.3|227
1727329370000|2024-09-26 05:42:50|5755.75|5755.05|5755.75|5755.05|5755.75|5755.05|5755.62|5754.92|82
1727329380000|2024-09-26 05:43:00|5755.5|5754.8|5755.62|5754.92|5755.62|5754.92|5755.5|5754.8|32
1727329390000|2024-09-26 05:43:10|5755.5|5754.8|5755.5|5754.8|5755.5|5754.8|5755.5|5754.8|24
1727329400000|2024-09-26 05:43:20|||||||||6
1727329410000|2024-09-26 05:43:30|5755.62|5754.92|5755.75|5755.05|5755.75|5755.05|5755.5|5754.8|18
1727329430000|2024-09-26 05:43:50|||||||||14
1727329440000|2024-09-26 05:44:00|5755.87|5755.17|5755.75|5755.05|5755.87|5755.17|5755.75|5755.05|7
1727329450000|2024-09-26 05:44:10|||||||||1
1727329460000|2024-09-26 05:44:20|5755.87|5755.17|5755.75|5755.05|5756|5755.3|5755.75|5755.05|39
1727329470000|2024-09-26 05:44:30|5755.87|5755.17|5756|5755.3|5756|5755.3|5755.87|5755.17|7
1727329480000|2024-09-26 05:44:40|5756.25|5755.55|5756|5755.3|5756.25|5755.55|5756|5755.3|22
1727329490000|2024-09-26 05:44:50|5756.25|5755.55|5756.5|5755.8|5756.5|5755.8|5756.25|5755.55|51
1727329500000|2024-09-26 05:45:00|5756.25|5755.55|5756.75|5756.05|5756.75|5756.05|5756.25|5755.55|73
1727329510000|2024-09-26 05:45:10|||||||||24
1727329520000|2024-09-26 05:45:20|||||||||56
1727329530000|2024-09-26 05:45:30|||||||||29
1727329540000|2024-09-26 05:45:40|5756.5|5755.8|5756.5|5755.8|5756.5|5755.8|5756.5|5755.8|87
1727329550000|2024-09-26 05:45:50|5756.25|5755.55|5756.5|5755.8|5756.5|5755.8|5756.25|5755.55|21
1727329560000|2024-09-26 05:46:00|5756.25|5755.55|5756.5|5755.8|5756.5|5755.8|5756.25|5755.55|12
1727329570000|2024-09-26 05:46:10|5756.25|5755.55|5756.25|5755.55|5756.25|5755.55|5756.25|5755.55|34
1727329580000|2024-09-26 05:46:20|5756.37|5755.67|5756.25|5755.55|5756.37|5755.67|5756.25|5755.55|54
1727329590000|2024-09-26 05:46:30|5756.5|5755.8|5756.75|5756.05|5756.75|5756.05|5756.5|5755.8|26
1727329600000|2024-09-26 05:46:40|||||||||10
1727329610000|2024-09-26 05:46:50|||||||||19
1727329620000|2024-09-26 05:47:00|5756.62|5755.92|5756.5|5755.8|5756.62|5755.92|5756.5|5755.8|30
1727329630000|2024-09-26 05:47:10|5756.62|5755.92|5756.5|5755.8|5756.62|5755.92|5756.5|5755.8|3
1727329640000|2024-09-26 05:47:20|||||||||1
1727329650000|2024-09-26 05:47:30|||||||||3
1727329660000|2024-09-26 05:47:40|5756.62|5755.92|5756.5|5755.8|5756.62|5755.92|5756.25|5755.55|79
1727329670000|2024-09-26 05:47:50|||||||||1
1727329680000|2024-09-26 05:48:00|||||||||23
1727329690000|2024-09-26 05:48:10|5756.75|5756.05|5756.75|5756.05|5756.75|5756.05|5756.75|5756.05|52
1727329700000|2024-09-26 05:48:20|5757|5756.3|5756.75|5756.05|5757|5756.3|5756.75|5756.05|26
1727329710000|2024-09-26 05:48:30|||||||||24
1727329720000|2024-09-26 05:48:40|5756.87|5756.17|5756.75|5756.05|5756.87|5756.17|5756.75|5756.05|27
1727329730000|2024-09-26 05:48:50|5756.87|5756.17|5757|5756.3|5757|5756.3|5756.87|5756.17|6
1727329740000|2024-09-26 05:49:00|5757.25|5756.55|5757.25|5756.55|5757.5|5756.8|5757|5756.3|137
1727329750000|2024-09-26 05:49:10|||||||||28
1727329760000|2024-09-26 05:49:20|||||||||28
1727329770000|2024-09-26 05:49:30|5757.5|5756.8|5757.5|5756.8|5757.75|5757.05|5757.5|5756.8|218
1727329780000|2024-09-26 05:49:40|5757.75|5757.05|5757.5|5756.8|5757.75|5757.05|5757.5|5756.8|91
1727329790000|2024-09-26 05:49:50|5757.25|5756.55|5757.25|5756.55|5757.25|5756.55|5757.25|5756.55|39
1727329800000|2024-09-26 05:50:00|5757|5756.3|5757|5756.3|5757|5756.3|5757|5756.3|35
1727329810000|2024-09-26 05:50:10|5756.75|5756.05|5757|5756.3|5757|5756.3|5756.75|5756.05|63
1727329820000|2024-09-26 05:50:20|||||||||12
1727329830000|2024-09-26 05:50:30|5756.75|5756.05|5756.75|5756.05|5757|5756.3|5756.75|5756.05|87
1727329840000|2024-09-26 05:50:40|5757|5756.3|5757|5756.3|5757|5756.3|5757|5756.3|19
1727329850000|2024-09-26 05:50:50|5757.25|5756.55|5757.25|5756.55|5757.25|5756.55|5757.25|5756.55|52
1727329860000|2024-09-26 05:51:00|||||||||12
1727329870000|2024-09-26 05:51:10|5757|5756.3|5757.25|5756.55|5757.25|5756.55|5757|5756.3|46
1727329880000|2024-09-26 05:51:20|||||||||70
1727329890000|2024-09-26 05:51:30|||||||||31
1727329900000|2024-09-26 05:51:40|5757.5|5756.8|5757.5|5756.8|5757.62|5756.92|5757.25|5756.55|45
1727329910000|2024-09-26 05:51:50|5757.75|5757.05|5757.75|5757.05|5757.75|5757.05|5757.75|5757.05|9
1727329920000|2024-09-26 05:52:00|||||||||12
1727329930000|2024-09-26 05:52:10|5758|5757.3|5758|5757.3|5758|5757.3|5758|5757.3|31
1727329940000|2024-09-26 05:52:20|5758.25|5757.55|5758.25|5757.55|5758.5|5757.8|5758.25|5757.55|87
1727329950000|2024-09-26 05:52:30|||||||||51
1727329960000|2024-09-26 05:52:40|||||||||26
1727329970000|2024-09-26 05:52:50|5758.5|5757.8|5758.75|5758.05|5758.75|5758.05|5758.5|5757.8|348
1727329980000|2024-09-26 05:53:00|5758.5|5757.8|5758.75|5758.05|5758.75|5758.05|5758.5|5757.8|117
1727329990000|2024-09-26 05:53:10|5758.5|5757.8|5758.5|5757.8|5758.5|5757.8|5758.5|5757.8|47
1727330000000|2024-09-26 05:53:20|||||||||7
1727330010000|2024-09-26 05:53:30|5759.37|5758.67|5759.75|5759.05|5760.25|5759.55|5759.37|5758.67|645
1727330020000|2024-09-26 05:53:40|5759.5|5758.8|5759.5|5758.8|5759.5|5758.8|5759.37|5758.67|56
1727330030000|2024-09-26 05:53:50|5759.37|5758.67|5758.5|5757.8|5759.37|5758.67|5758.5|5757.8|127
1727330040000|2024-09-26 05:54:00|5758.75|5758.05|5758.5|5757.8|5758.75|5758.05|5758.25|5757.55|146
1727330050000|2024-09-26 05:54:10|5758.25|5757.55|5758.5|5757.8|5758.5|5757.8|5758.25|5757.55|56
1727330060000|2024-09-26 05:54:20|||||||||6
1727330070000|2024-09-26 05:54:30|5758.75|5758.05|5759|5758.3|5759.25|5758.55|5758.75|5758.05|65
1727330080000|2024-09-26 05:54:40|5759.25|5758.55|5759.25|5758.55|5759.25|5758.55|5759.25|5758.55|39
1727330090000|2024-09-26 05:54:50|5759|5758.3|5759|5758.3|5759.25|5758.55|5759|5758.3|58
1727330100000|2024-09-26 05:55:00|5758.75|5758.05|5759|5758.3|5759|5758.3|5758.75|5758.05|72
1727330110000|2024-09-26 05:55:10|5759.25|5758.55|5759|5758.3|5759.25|5758.55|5759|5758.3|97
1727330120000|2024-09-26 05:55:20|5759.12|5758.42|5759|5758.3|5759.25|5758.55|5759|5758.3|24
1727330130000|2024-09-26 05:55:30|||||||||7
1727330140000|2024-09-26 05:55:40|5758.75|5758.05|5758.75|5758.05|5758.87|5758.17|5758.62|5757.92|81
1727330150000|2024-09-26 05:55:50|5758.5|5757.8|5758.75|5758.05|5758.75|5758.05|5758.5|5757.8|22
1727330160000|2024-09-26 05:56:00|5759|5758.3|5759|5758.3|5759|5758.3|5759|5758.3|10
1727330170000|2024-09-26 05:56:10|5758.75|5758.05|5758.75|5758.05|5758.75|5758.05|5758.75|5758.05|21
1727330180000|2024-09-26 05:56:20|5759|5758.3|5759|5758.3|5759|5758.3|5759|5758.3|21
1727330190000|2024-09-26 05:56:30|5759.12|5758.42|5759.12|5758.42|5759.12|5758.42|5759.12|5758.42|9
1727330200000|2024-09-26 05:56:40|5759.25|5758.55|5759|5758.3|5759.25|5758.55|5759|5758.3|12
1727330210000|2024-09-26 05:56:50|5758.75|5758.05|5758.75|5758.05|5758.75|5758.05|5758.75|5758.05|54
1727330220000|2024-09-26 05:57:00|||||||||9
1727330230000|2024-09-26 05:57:10|||||||||34
1727330240000|2024-09-26 05:57:20|5758.5|5757.8|5758.5|5757.8|5758.5|5757.8|5758.5|5757.8|65
1727330250000|2024-09-26 05:57:30|||||||||1
1727330260000|2024-09-26 05:57:40|||||||||21
1727330270000|2024-09-26 05:57:50|5758.62|5757.92|5758.62|5757.92|5758.62|5757.92|5758.62|5757.92|28
1727330280000|2024-09-26 05:58:00|5758.5|5757.8|5758.75|5758.05|5758.75|5758.05|5758.5|5757.8|13
1727330290000|2024-09-26 05:58:10|5759|5758.3|5759|5758.3|5759.12|5758.42|5759|5758.3|18
1727330300000|2024-09-26 05:58:20|||||||||62
1727330310000|2024-09-26 05:58:30|5759.25|5758.55|5759.25|5758.55|5759.25|5758.55|5759.25|5758.55|24
1727330320000|2024-09-26 05:58:40|||||||||12
1727330330000|2024-09-26 05:58:50|5759.5|5758.8|5759.5|5758.8|5759.5|5758.8|5759.25|5758.55|65
1727330340000|2024-09-26 05:59:00|||||||||42
1727330350000|2024-09-26 05:59:10|5759.75|5759.05|5759.75|5759.05|5759.75|5759.05|5759.75|5759.05|46
1727330360000|2024-09-26 05:59:20|5759.5|5758.8|5759.25|5758.55|5759.5|5758.8|5759.25|5758.55|87
1727330370000|2024-09-26 05:59:30|5759.5|5758.8|5759|5758.3|5759.5|5758.8|5759|5758.3|60
1727330380000|2024-09-26 05:59:40|5759.25|5758.55|5759.25|5758.55|5759.25|5758.55|5759.25|5758.55|33
1727330390000|2024-09-26 05:59:50|5759.37|5758.67|5759|5758.3|5759.37|5758.67|5759|5758.3|52
1727330400000|2024-09-26 06:00:00|5759.5|5758.8|5759|5758.3|5759.5|5758.8|5759|5758.3|269
1727330410000|2024-09-26 06:00:10|5759.25|5758.55|5759.75|5759.05|5759.75|5759.05|5759.25|5758.55|84
1727330420000|2024-09-26 06:00:20|5759.87|5759.17|5759.5|5758.8|5760|5759.3|5759.5|5758.8|132
1727330430000|2024-09-26 06:00:30|5759.37|5758.67|5759.5|5758.8|5759.5|5758.8|5759.25|5758.55|67
1727330440000|2024-09-26 06:00:40|5759.37|5758.67|5759.75|5759.05|5759.75|5759.05|5759.25|5758.55|27
1727330450000|2024-09-26 06:00:50|5760|5759.3|5760|5759.3|5760.25|5759.55|5760|5759.3|120
1727330460000|2024-09-26 06:01:00|5760.25|5759.55|5760.5|5759.8|5760.5|5759.8|5759.75|5759.05|191
1727330470000|2024-09-26 06:01:10|5760|5759.3|5760.25|5759.55|5760.25|5759.55|5759.75|5759.05|270
1727330480000|2024-09-26 06:01:20|5760.5|5759.8|5761|5760.3|5761|5760.3|5760.25|5759.55|162
1727330490000|2024-09-26 06:01:30|5760.75|5760.05|5761.25|5760.55|5761.25|5760.55|5760.5|5759.8|194
1727330500000|2024-09-26 06:01:40|5761|5760.3|5761|5760.3|5761|5760.3|5761|5760.3|88
1727330510000|2024-09-26 06:01:50|5760.75|5760.05|5761|5760.3|5761|5760.3|5760.75|5760.05|115
1727330520000|2024-09-26 06:02:00|5761.25|5760.55|5761|5760.3|5761.25|5760.55|5761|5760.3|60
1727330530000|2024-09-26 06:02:10|5760.75|5760.05|5761|5760.3|5761.25|5760.55|5760.75|5760.05|79
1727330540000|2024-09-26 06:02:20|5760.75|5760.05|5760.25|5759.55|5760.75|5760.05|5760.25|5759.55|116
1727330550000|2024-09-26 06:02:30|5760.37|5759.67|5760.25|5759.55|5760.5|5759.8|5760.25|5759.55|103
1727330560000|2024-09-26 06:02:40|5760.5|5759.8|5760.75|5760.05|5760.75|5760.05|5760.5|5759.8|61
1727330570000|2024-09-26 06:02:50|5760.5|5759.8|5760.62|5759.92|5760.75|5760.05|5760.5|5759.8|44
1727330580000|2024-09-26 06:03:00|5760.75|5760.05|5761|5760.3|5761|5760.3|5760.75|5760.05|42
1727330590000|2024-09-26 06:03:10|5760.87|5760.17|5760.5|5759.8|5761|5760.3|5760.5|5759.8|49
1727330600000|2024-09-26 06:03:20|5760.75|5760.05|5760.75|5760.05|5760.75|5760.05|5760.75|5760.05|17
1727330610000|2024-09-26 06:03:30|5761|5760.3|5761.5|5760.8|5761.5|5760.8|5761|5760.3|44
1727330620000|2024-09-26 06:03:40|||||||||38
1727330630000|2024-09-26 06:03:50|5761.25|5760.55|5761.25|5760.55|5761.25|5760.55|5761.25|5760.55|29
1727330640000|2024-09-26 06:04:00|5761.5|5760.8|5761|5760.3|5761.5|5760.8|5761|5760.3|62
1727330650000|2024-09-26 06:04:10|5761.12|5760.42|5761.25|5760.55|5761.25|5760.55|5761.12|5760.42|48
1727330660000|2024-09-26 06:04:20|5761|5760.3|5761.25|5760.55|5761.25|5760.55|5761|5760.3|28
1727330670000|2024-09-26 06:04:30|5761|5760.3|5761|5760.3|5761|5760.3|5761|5760.3|29
1727330680000|2024-09-26 06:04:40|||||||||11
1727330690000|2024-09-26 06:04:50|5761.25|5760.55|5761.25|5760.55|5761.25|5760.55|5761|5760.3|55
1727330700000|2024-09-26 06:05:00|5761.5|5760.8|5761.25|5760.55|5761.5|5760.8|5761.25|5760.55|98
1727330710000|2024-09-26 06:05:10|||||||||5
1727330720000|2024-09-26 06:05:20|5761|5760.3|5761.25|5760.55|5761.25|5760.55|5761|5760.3|54
1727330730000|2024-09-26 06:05:30|5761.5|5760.8|5761.75|5761.05|5761.75|5761.05|5761.25|5760.55|165
1727330740000|2024-09-26 06:05:40|5761.5|5760.8|5763.62|5762.92|5763.62|5762.92|5761.5|5760.8|957
1727330750000|2024-09-26 06:05:50|5763.5|5762.8|5763.5|5762.8|5763.75|5763.05|5763.25|5762.55|123
1727330760000|2024-09-26 06:06:00|5763.75|5763.05|5763.75|5763.05|5763.75|5763.05|5763.75|5763.05|48
1727330770000|2024-09-26 06:06:10|5763.5|5762.8|5763.5|5762.8|5763.5|5762.8|5763.25|5762.55|94
1727330780000|2024-09-26 06:06:20|5763.25|5762.55|5762.75|5762.05|5763.25|5762.55|5762.75|5762.05|137
1727330790000|2024-09-26 06:06:30|5762.5|5761.8|5762.5|5761.8|5762.75|5762.05|5762.5|5761.8|44
1727330800000|2024-09-26 06:06:40|5762.25|5761.55|5762.5|5761.8|5762.5|5761.8|5762.25|5761.55|133
1727330810000|2024-09-26 06:06:50|5762.75|5762.05|5762.75|5762.05|5762.75|5762.05|5762.75|5762.05|17
1727330820000|2024-09-26 06:07:00|5762.5|5761.8|5762.75|5762.05|5763|5762.3|5762.5|5761.8|78
1727330830000|2024-09-26 06:07:10|5762.62|5761.92|5762.75|5762.05|5762.75|5762.05|5762.5|5761.8|54
1727330840000|2024-09-26 06:07:20|5763|5762.3|5762.87|5762.17|5763|5762.3|5762.87|5762.17|84
1727330850000|2024-09-26 06:07:30|5763|5762.3|5763|5762.3|5763|5762.3|5762.75|5762.05|40
1727330860000|2024-09-26 06:07:40|5762.75|5762.05|5762.75|5762.05|5762.75|5762.05|5762.75|5762.05|55
1727330870000|2024-09-26 06:07:50|5763|5762.3|5762.75|5762.05|5763|5762.3|5762.75|5762.05|73
1727330880000|2024-09-26 06:08:00|5763|5762.3|5762.75|5762.05|5763|5762.3|5762.75|5762.05|52
1727330890000|2024-09-26 06:08:10|5763|5762.3|5763|5762.3|5763|5762.3|5762.75|5762.05|59
1727330900000|2024-09-26 06:08:20|5763.25|5762.55|5763.25|5762.55|5763.25|5762.55|5763.25|5762.55|80
1727330910000|2024-09-26 06:08:30|5763|5762.3|5763.25|5762.55|5763.25|5762.55|5763|5762.3|28
1727330920000|2024-09-26 06:08:40|5763|5762.3|5762.5|5761.8|5763|5762.3|5762.5|5761.8|63
1727330930000|2024-09-26 06:08:50|5762.75|5762.05|5762.75|5762.05|5762.75|5762.05|5762.75|5762.05|76
1727330940000|2024-09-26 06:09:00|5763|5762.3|5762.75|5762.05|5763|5762.3|5762.75|5762.05|73
1727330950000|2024-09-26 06:09:10|5762.62|5761.92|5762.75|5762.05|5762.75|5762.05|5762.62|5761.92|32
1727330960000|2024-09-26 06:09:20|||||||||7
1727330970000|2024-09-26 06:09:30|||||||||1
1727330980000|2024-09-26 06:09:40|5762.5|5761.8|5762.5|5761.8|5762.5|5761.8|5762.5|5761.8|27
1727330990000|2024-09-26 06:09:50|5762.75|5762.05|5762.75|5762.05|5762.75|5762.05|5762.5|5761.8|21
1727331000000|2024-09-26 06:10:00|||||||||10
1727331010000|2024-09-26 06:10:10|||||||||6
1727331020000|2024-09-26 06:10:20|5763|5762.3|5763|5762.3|5763.25|5762.55|5763|5762.3|168
1727331030000|2024-09-26 06:10:30|5762.75|5762.05|5763|5762.3|5763|5762.3|5762.75|5762.05|39
1727331040000|2024-09-26 06:10:40|5762.87|5762.17|5762.75|5762.05|5762.87|5762.17|5762.75|5762.05|65
1727331050000|2024-09-26 06:10:50|||||||||33
1727331060000|2024-09-26 06:11:00|5763|5762.3|5763|5762.3|5763|5762.3|5763|5762.3|5
1727331070000|2024-09-26 06:11:10|||||||||23
1727331080000|2024-09-26 06:11:20|5762.75|5762.05|5763.25|5762.55|5763.25|5762.55|5762.75|5762.05|96
1727331090000|2024-09-26 06:11:30|5763.12|5762.42|5763.25|5762.55|5763.25|5762.55|5763.12|5762.42|190
1727331100000|2024-09-26 06:11:40|5763.5|5762.8|5763.75|5763.05|5763.75|5763.05|5763.5|5762.8|78
1727331110000|2024-09-26 06:11:50|5763.5|5762.8|5763.5|5762.8|5763.5|5762.8|5763.25|5762.55|144
1727331120000|2024-09-26 06:12:00|5763.75|5763.05|5764|5763.3|5764|5763.3|5763.5|5762.8|232
1727331130000|2024-09-26 06:12:10|5764.25|5763.55|5764.25|5763.55|5764.5|5763.8|5764.25|5763.55|47
1727331140000|2024-09-26 06:12:20|5764|5763.3|5764|5763.3|5764|5763.3|5764|5763.3|37
1727331150000|2024-09-26 06:12:30|5764.25|5763.55|5765|5764.3|5765.25|5764.55|5764.25|5763.55|175
1727331160000|2024-09-26 06:12:40|5765.25|5764.55|5765.5|5764.8|5765.5|5764.8|5765|5764.3|188
1727331170000|2024-09-26 06:12:50|5765.25|5764.55|5765.5|5764.8|5765.5|5764.8|5765.25|5764.55|57
1727331180000|2024-09-26 06:13:00|5765.25|5764.55|5765|5764.3|5765.25|5764.55|5765|5764.3|76
1727331190000|2024-09-26 06:13:10|5765.12|5764.42|5765.25|5764.55|5765.25|5764.55|5765|5764.3|105
1727331200000|2024-09-26 06:13:20|5765.5|5764.8|5765.25|5764.55|5765.5|5764.8|5765.25|5764.55|53
1727331210000|2024-09-26 06:13:30|||||||||12
1727331220000|2024-09-26 06:13:40|5765.5|5764.8|5765.5|5764.8|5765.5|5764.8|5765.5|5764.8|29
1727331230000|2024-09-26 06:13:50|||||||||2
1727331240000|2024-09-26 06:14:00|5765.75|5765.05|5766|5765.3|5766|5765.3|5765.75|5765.05|142
1727331250000|2024-09-26 06:14:10|5766.25|5765.55|5766.25|5765.55|5766.25|5765.55|5766.25|5765.55|80
1727331260000|2024-09-26 06:14:20|5766|5765.3|5766|5765.3|5766|5765.3|5766|5765.3|51
1727331270000|2024-09-26 06:14:30|5765.87|5765.17|5766.5|5765.8|5766.5|5765.8|5765.87|5765.17|236
1727331280000|2024-09-26 06:14:40|||||||||27
1727331290000|2024-09-26 06:14:50|5766.62|5765.92|5766.5|5765.8|5766.62|5765.92|5766.25|5765.55|167
1727331300000|2024-09-26 06:15:00|5766.75|5766.05|5766.5|5765.8|5766.75|5766.05|5766.5|5765.8|78
1727331310000|2024-09-26 06:15:10|5766.37|5765.67|5766.62|5765.92|5766.62|5765.92|5766.37|5765.67|88
1727331320000|2024-09-26 06:15:20|5766.75|5766.05|5766.5|5765.8|5766.75|5766.05|5766.5|5765.8|59
1727331330000|2024-09-26 06:15:30|||||||||64
1727331340000|2024-09-26 06:15:40|5766.75|5766.05|5766.5|5765.8|5766.75|5766.05|5766.5|5765.8|141
1727331350000|2024-09-26 06:15:50|5766.75|5766.05|5766.75|5766.05|5766.75|5766.05|5766.75|5766.05|43
1727331360000|2024-09-26 06:16:00|5766.5|5765.8|5766.5|5765.8|5766.5|5765.8|5766.5|5765.8|64
1727331370000|2024-09-26 06:16:10|||||||||1
1727331380000|2024-09-26 06:16:20|5766.62|5765.92|5766|5765.3|5766.62|5765.92|5766|5765.3|83
1727331390000|2024-09-26 06:16:30|5765.75|5765.05|5765.75|5765.05|5765.75|5765.05|5765.75|5765.05|46
1727331400000|2024-09-26 06:16:40|5765.5|5764.8|5764.75|5764.05|5765.5|5764.8|5764.75|5764.05|233
1727331410000|2024-09-26 06:16:50|5764.5|5763.8|5764.62|5763.92|5764.75|5764.05|5764.5|5763.8|116
1727331420000|2024-09-26 06:17:00|5764.5|5763.8|5764.75|5764.05|5764.75|5764.05|5764.5|5763.8|63
1727331430000|2024-09-26 06:17:10|5765|5764.3|5765.25|5764.55|5765.25|5764.55|5765|5764.3|30
1727331440000|2024-09-26 06:17:20|5765.5|5764.8|5765.5|5764.8|5765.5|5764.8|5765.5|5764.8|19
1727331450000|2024-09-26 06:17:30|5765.25|5764.55|5765|5764.3|5765.5|5764.8|5764.87|5764.17|138
1727331460000|2024-09-26 06:17:40|5764.75|5764.05|5764.75|5764.05|5764.75|5764.05|5764.75|5764.05|17
1727331470000|2024-09-26 06:17:50|5765|5764.3|5765|5764.3|5765|5764.3|5764.75|5764.05|58
1727331480000|2024-09-26 06:18:00|5764.75|5764.05|5764.5|5763.8|5764.75|5764.05|5764.5|5763.8|19
1727331490000|2024-09-26 06:18:10|5764.75|5764.05|5764.25|5763.55|5764.75|5764.05|5764.25|5763.55|49
1727331500000|2024-09-26 06:18:20|5764.5|5763.8|5764.25|5763.55|5764.5|5763.8|5764.25|5763.55|33
1727331510000|2024-09-26 06:18:30|5764|5763.3|5764|5763.3|5764|5763.3|5763.75|5763.05|70
1727331520000|2024-09-26 06:18:40|5763.87|5763.17|5764|5763.3|5764|5763.3|5763.75|5763.05|71
1727331530000|2024-09-26 06:18:50|5764.25|5763.55|5764.25|5763.55|5764.25|5763.55|5764|5763.3|81
1727331540000|2024-09-26 06:19:00|5764.12|5763.42|5764.25|5763.55|5764.25|5763.55|5764|5763.3|54
1727331550000|2024-09-26 06:19:10|5764|5763.3|5764.12|5763.42|5764.25|5763.55|5764|5763.3|52
1727331560000|2024-09-26 06:19:20|5764.25|5763.55|5764.5|5763.8|5764.5|5763.8|5764.12|5763.42|98
1727331570000|2024-09-26 06:19:30|5764.25|5763.55|5764.5|5763.8|5764.5|5763.8|5764.25|5763.55|54
1727331580000|2024-09-26 06:19:40|5764.25|5763.55|5764.5|5763.8|5764.5|5763.8|5764.25|5763.55|45
1727331590000|2024-09-26 06:19:50|5764.25|5763.55|5764.25|5763.55|5764.5|5763.8|5764.25|5763.55|71
1727331600000|2024-09-26 06:20:00|5764.37|5763.67|5764.5|5763.8|5764.75|5764.05|5764.25|5763.55|213
1727331610000|2024-09-26 06:20:10|||||||||43
1727331620000|2024-09-26 06:20:20|5764.37|5763.67|5764.5|5763.8|5764.75|5764.05|5764.37|5763.67|93
1727331630000|2024-09-26 06:20:30|5764.25|5763.55|5764.5|5763.8|5764.5|5763.8|5764.25|5763.55|58
1727331640000|2024-09-26 06:20:40|5764.25|5763.55|5764.25|5763.55|5764.25|5763.55|5764.25|5763.55|54
1727331650000|2024-09-26 06:20:50|5764.5|5763.8|5764.25|5763.55|5764.5|5763.8|5764.25|5763.55|66
1727331660000|2024-09-26 06:21:00|5764.12|5763.42|5764|5763.3|5764.12|5763.42|5763.75|5763.05|67
1727331670000|2024-09-26 06:21:10|5764.25|5763.55|5763.75|5763.05|5764.25|5763.55|5763.75|5763.05|96
1727331680000|2024-09-26 06:21:20|5764|5763.3|5763.75|5763.05|5764|5763.3|5763.75|5763.05|60
1727331690000|2024-09-26 06:21:30|5763.87|5763.17|5763.75|5763.05|5764|5763.3|5763.75|5763.05|81
1727331700000|2024-09-26 06:21:40|5763.62|5762.92|5763.5|5762.8|5763.62|5762.92|5763.5|5762.8|28
1727331710000|2024-09-26 06:21:50|||||||||21
1727331720000|2024-09-26 06:22:00|5763.75|5763.05|5763.5|5762.8|5763.75|5763.05|5763.5|5762.8|38
1727331730000|2024-09-26 06:22:10|5763.75|5763.05|5763.75|5763.05|5763.75|5763.05|5763.75|5763.05|26
1727331740000|2024-09-26 06:22:20|5763.5|5762.8|5763.5|5762.8|5763.5|5762.8|5763.5|5762.8|39
1727331750000|2024-09-26 06:22:30|5763.25|5762.55|5763.25|5762.55|5763.25|5762.55|5763.25|5762.55|77
1727331760000|2024-09-26 06:22:40|5763.12|5762.42|5763|5762.3|5763.12|5762.42|5763|5762.3|98
1727331770000|2024-09-26 06:22:50|5763.25|5762.55|5763.75|5763.05|5763.75|5763.05|5763.25|5762.55|74
1727331780000|2024-09-26 06:23:00|5764|5763.3|5763.75|5763.05|5764|5763.3|5763.75|5763.05|44
1727331790000|2024-09-26 06:23:10|5763.5|5762.8|5763.75|5763.05|5763.75|5763.05|5763.5|5762.8|67
1727331800000|2024-09-26 06:23:20|5763.62|5762.92|5763.62|5762.92|5763.62|5762.92|5763.5|5762.8|39
1727331810000|2024-09-26 06:23:30|5763.75|5763.05|5763.75|5763.05|5763.75|5763.05|5763.25|5762.55|119
1727331820000|2024-09-26 06:23:40|5763.5|5762.8|5763.75|5763.05|5763.75|5763.05|5763.5|5762.8|22
1727331830000|2024-09-26 06:23:50|5763.62|5762.92|5763.75|5763.05|5763.75|5763.05|5763.62|5762.92|31
1727331840000|2024-09-26 06:24:00|5763.62|5762.92|5763.75|5763.05|5763.75|5763.05|5763.62|5762.92|19
1727331850000|2024-09-26 06:24:10|||||||||24
1727331860000|2024-09-26 06:24:20|5763.5|5762.8|5763.5|5762.8|5763.5|5762.8|5763.5|5762.8|42
1727331870000|2024-09-26 06:24:30|||||||||12
1727331880000|2024-09-26 06:24:40|5763.25|5762.55|5763.25|5762.55|5763.5|5762.8|5763.25|5762.55|50
1727331890000|2024-09-26 06:24:50|5763|5762.3|5763|5762.3|5763.25|5762.55|5763|5762.3|57
1727331900000|2024-09-26 06:25:00|5763.25|5762.55|5763|5762.3|5763.25|5762.55|5763|5762.3|46
1727331910000|2024-09-26 06:25:10|5762.75|5762.05|5762.62|5761.92|5762.75|5762.05|5762.5|5761.8|58
1727331920000|2024-09-26 06:25:20|5762.5|5761.8|5762.5|5761.8|5762.75|5762.05|5762.5|5761.8|67
1727331930000|2024-09-26 06:25:30|5762.75|5762.05|5762.75|5762.05|5762.75|5762.05|5762.75|5762.05|72
1727331940000|2024-09-26 06:25:40|5762.87|5762.17|5763|5762.3|5763|5762.3|5762.87|5762.17|43
1727331950000|2024-09-26 06:25:50|||||||||64
1727331960000|2024-09-26 06:26:00|5762.75|5762.05|5763|5762.3|5763|5762.3|5762.75|5762.05|48
1727331970000|2024-09-26 06:26:10|5762.75|5762.05|5762.75|5762.05|5762.75|5762.05|5762.75|5762.05|11
1727331980000|2024-09-26 06:26:20|||||||||36
1727331990000|2024-09-26 06:26:30|||||||||22
1727332000000|2024-09-26 06:26:40|5762.62|5761.92|5762.5|5761.8|5762.75|5762.05|5762.5|5761.8|26
1727332010000|2024-09-26 06:26:50|5762.25|5761.55|5762.25|5761.55|5762.5|5761.8|5762.25|5761.55|49
1727332020000|2024-09-26 06:27:00|5762.5|5761.8|5762.5|5761.8|5762.75|5762.05|5762.5|5761.8|52
1727332040000|2024-09-26 06:27:20|5762.62|5761.92|5762.75|5762.05|5762.75|5762.05|5762.5|5761.8|42
1727332050000|2024-09-26 06:27:30|||||||||14
1727332060000|2024-09-26 06:27:40|5763|5762.3|5763|5762.3|5763|5762.3|5763|5762.3|33
1727332070000|2024-09-26 06:27:50|||||||||3
1727332080000|2024-09-26 06:28:00|5762.87|5762.17|5762.25|5761.55|5762.87|5762.17|5762.25|5761.55|149
1727332090000|2024-09-26 06:28:10|5762.5|5761.8|5762.25|5761.55|5762.5|5761.8|5762.25|5761.55|22
1727332100000|2024-09-26 06:28:20|5762.5|5761.8|5762.62|5761.92|5762.75|5762.05|5762.5|5761.8|46
1727332110000|2024-09-26 06:28:30|5762.75|5762.05|5762.62|5761.92|5762.75|5762.05|5762.5|5761.8|24
1727332120000|2024-09-26 06:28:40|5762.75|5762.05|5762.75|5762.05|5762.75|5762.05|5762.5|5761.8|9
1727332130000|2024-09-26 06:28:50|5763|5762.3|5763|5762.3|5763|5762.3|5763|5762.3|12
1727332140000|2024-09-26 06:29:00|5762.75|5762.05|5762.75|5762.05|5762.75|5762.05|5762.75|5762.05|26
1727332150000|2024-09-26 06:29:10|5762.5|5761.8|5762.5|5761.8|5762.5|5761.8|5762.5|5761.8|15
1727332160000|2024-09-26 06:29:20|5762.25|5761.55|5762.25|5761.55|5762.25|5761.55|5762.25|5761.55|33
1727332170000|2024-09-26 06:29:30|5762.5|5761.8|5762.25|5761.55|5762.5|5761.8|5762.25|5761.55|84
1727332180000|2024-09-26 06:29:40|||||||||18
1727332190000|2024-09-26 06:29:50|5762|5761.3|5762|5761.3|5762.12|5761.42|5762|5761.3|56
1727332200000|2024-09-26 06:30:00|5762.25|5761.55|5762.25|5761.55|5762.5|5761.8|5762.25|5761.55|42
1727332210000|2024-09-26 06:30:10|5762.5|5761.8|5762.25|5761.55|5762.5|5761.8|5762.25|5761.55|25
1727332220000|2024-09-26 06:30:20|||||||||6
1727332230000|2024-09-26 06:30:30|5762.5|5761.8|5762.25|5761.55|5762.5|5761.8|5762.25|5761.55|33
1727332240000|2024-09-26 06:30:40|||||||||33
1727332250000|2024-09-26 06:30:50|5762|5761.3|5761.75|5761.05|5762|5761.3|5761.5|5760.8|157
1727332260000|2024-09-26 06:31:00|5761.62|5760.92|5762|5761.3|5762|5761.3|5761.62|5760.92|66
1727332270000|2024-09-26 06:31:10|5762.25|5761.55|5762.25|5761.55|5762.5|5761.8|5762.25|5761.55|62
1727332280000|2024-09-26 06:31:20|||||||||19
1727332290000|2024-09-26 06:31:30|5762|5761.3|5762|5761.3|5762|5761.3|5762|5761.3|30
1727332300000|2024-09-26 06:31:40|5762.25|5761.55|5762|5761.3|5762.25|5761.55|5761.75|5761.05|36
1727332310000|2024-09-26 06:31:50|5761.75|5761.05|5762.12|5761.42|5762.25|5761.55|5761.75|5761.05|47
1727332320000|2024-09-26 06:32:00|5762|5761.3|5762.25|5761.55|5762.25|5761.55|5762|5761.3|20
1727332330000|2024-09-26 06:32:10|||||||||25
1727332340000|2024-09-26 06:32:20|5762.5|5761.8|5762.5|5761.8|5762.5|5761.8|5762.25|5761.55|84
1727332350000|2024-09-26 06:32:30|||||||||24
1727332360000|2024-09-26 06:32:40|5762.75|5762.05|5762.75|5762.05|5762.75|5762.05|5762.75|5762.05|46
1727332370000|2024-09-26 06:32:50|5762.5|5761.8|5762.5|5761.8|5762.5|5761.8|5762.5|5761.8|56
1727332380000|2024-09-26 06:33:00|||||||||13
1727332390000|2024-09-26 06:33:10|5762.25|5761.55|5762.25|5761.55|5762.25|5761.55|5762.25|5761.55|11
1727332400000|2024-09-26 06:33:20|5762.5|5761.8|5762.5|5761.8|5762.5|5761.8|5762.5|5761.8|19
1727332410000|2024-09-26 06:33:30|5762.75|5762.05|5762.75|5762.05|5762.75|5762.05|5762.75|5762.05|11
1727332420000|2024-09-26 06:33:40|||||||||4
1727332430000|2024-09-26 06:33:50|||||||||55
1727332440000|2024-09-26 06:34:00|||||||||1
1727332450000|2024-09-26 06:34:10|5762.5|5761.8|5762.5|5761.8|5762.5|5761.8|5762.5|5761.8|15
1727332460000|2024-09-26 06:34:20|||||||||16
1727332480000|2024-09-26 06:34:40|5762.25|5761.55|5762.25|5761.55|5762.25|5761.55|5762.25|5761.55|16
1727332490000|2024-09-26 06:34:50|5762|5761.3|5762|5761.3|5762|5761.3|5762|5761.3|27
1727332500000|2024-09-26 06:35:00|5762.12|5761.42|5762.25|5761.55|5762.25|5761.55|5762|5761.3|35
1727332510000|2024-09-26 06:35:10|5762.12|5761.42|5762.25|5761.55|5762.25|5761.55|5762|5761.3|22
1727332520000|2024-09-26 06:35:20|5762.12|5761.42|5762.25|5761.55|5762.5|5761.8|5762.12|5761.42|39
1727332530000|2024-09-26 06:35:30|5762.12|5761.42|5762.25|5761.55|5762.25|5761.55|5762.12|5761.42|30
1727332540000|2024-09-26 06:35:40|||||||||6
1727332550000|2024-09-26 06:35:50|5762.12|5761.42|5762|5761.3|5762.25|5761.55|5762|5761.3|65
1727332560000|2024-09-26 06:36:00|5762.12|5761.42|5762.37|5761.67|5762.5|5761.8|5762.12|5761.42|36
1727332570000|2024-09-26 06:36:10|5762.5|5761.8|5762.5|5761.8|5762.5|5761.8|5762.25|5761.55|13
1727332580000|2024-09-26 06:36:20|||||||||17
1727332590000|2024-09-26 06:36:30|5762.75|5762.05|5762.75|5762.05|5762.75|5762.05|5762.62|5761.92|32
1727332600000|2024-09-26 06:36:40|5762.62|5761.92|5762.75|5762.05|5762.75|5762.05|5762.5|5761.8|7
1727332610000|2024-09-26 06:36:50|5762.62|5761.92|5762.5|5761.8|5762.75|5762.05|5762.5|5761.8|14
1727332620000|2024-09-26 06:37:00|5762.75|5762.05|5762.5|5761.8|5762.75|5762.05|5762.5|5761.8|45
1727332640000|2024-09-26 06:37:20|5762.75|5762.05|5762.75|5762.05|5762.75|5762.05|5762.62|5761.92|27
1727332650000|2024-09-26 06:37:30|||||||||6
1727332660000|2024-09-26 06:37:40|5763|5762.3|5763|5762.3|5763|5762.3|5763|5762.3|17
1727332670000|2024-09-26 06:37:50|5762.87|5762.17|5763|5762.3|5763|5762.3|5762.75|5762.05|46
1727332680000|2024-09-26 06:38:00|||||||||7
1727332690000|2024-09-26 06:38:10|5763.25|5762.55|5763.25|5762.55|5763.25|5762.55|5763.25|5762.55|37
1727332700000|2024-09-26 06:38:20|5763|5762.3|5763.25|5762.55|5763.25|5762.55|5763|5762.3|21
1727332710000|2024-09-26 06:38:30|||||||||2
1727332720000|2024-09-26 06:38:40|||||||||9
1727332730000|2024-09-26 06:38:50|5763|5762.3|5762.87|5762.17|5763|5762.3|5762.75|5762.05|28
1727332740000|2024-09-26 06:39:00|5762.75|5762.05|5763|5762.3|5763|5762.3|5762.75|5762.05|34
1727332750000|2024-09-26 06:39:10|5762.75|5762.05|5763|5762.3|5763|5762.3|5762.75|5762.05|23
1727332760000|2024-09-26 06:39:20|5763.25|5762.55|5763|5762.3|5763.25|5762.55|5763|5762.3|19
1727332770000|2024-09-26 06:39:30|5762.75|5762.05|5762.75|5762.05|5762.75|5762.05|5762.75|5762.05|31
1727332780000|2024-09-26 06:39:40|5762.62|5761.92|5762.5|5761.8|5762.75|5762.05|5762.5|5761.8|8
1727332790000|2024-09-26 06:39:50|5762.25|5761.55|5762.25|5761.55|5762.25|5761.55|5762.25|5761.55|50
1727332800000|2024-09-26 06:40:00|||||||||28
1727332810000|2024-09-26 06:40:10|||||||||12
1727332820000|2024-09-26 06:40:20|5762.5|5761.8|5762.5|5761.8|5762.5|5761.8|5762.5|5761.8|8
1727332830000|2024-09-26 06:40:30|5762.62|5761.92|5762.75|5762.05|5762.75|5762.05|5762.62|5761.92|32
1727332840000|2024-09-26 06:40:40|||||||||8
1727332850000|2024-09-26 06:40:50|5763|5762.3|5762.75|5762.05|5763|5762.3|5762.75|5762.05|33
1727332860000|2024-09-26 06:41:00|5763|5762.3|5763|5762.3|5763|5762.3|5762.75|5762.05|16
1727332870000|2024-09-26 06:41:10|||||||||5
1727332880000|2024-09-26 06:41:20|||||||||44
1727332890000|2024-09-26 06:41:30|5763.25|5762.55|5763|5762.3|5763.25|5762.55|5763|5762.3|17
1727332900000|2024-09-26 06:41:40|5763.25|5762.55|5763.25|5762.55|5763.25|5762.55|5763.25|5762.55|36
1727332910000|2024-09-26 06:41:50|5763.5|5762.8|5763.5|5762.8|5763.5|5762.8|5763.5|5762.8|19
1727332920000|2024-09-26 06:42:00|5763.25|5762.55|5763.25|5762.55|5763.5|5762.8|5763.25|5762.55|37
1727332930000|2024-09-26 06:42:10|||||||||4
1727332940000|2024-09-26 06:42:20|||||||||3
1727332950000|2024-09-26 06:42:30|5763|5762.3|5763|5762.3|5763|5762.3|5763|5762.3|33
1727332960000|2024-09-26 06:42:40|5762.75|5762.05|5762.75|5762.05|5762.75|5762.05|5762.75|5762.05|17
1727332970000|2024-09-26 06:42:50|5762.5|5761.8|5762.5|5761.8|5762.5|5761.8|5762.5|5761.8|14
1727332980000|2024-09-26 06:43:00|5762.25|5761.55|5762|5761.3|5762.25|5761.55|5762|5761.3|75
1727332990000|2024-09-26 06:43:10|5761.75|5761.05|5761.5|5760.8|5761.75|5761.05|5761.5|5760.8|52
1727333000000|2024-09-26 06:43:20|5761.75|5761.05|5761.75|5761.05|5761.75|5761.05|5761.62|5760.92|23
1727333010000|2024-09-26 06:43:30|||||||||10
1727333020000|2024-09-26 06:43:40|||||||||3
1727333030000|2024-09-26 06:43:50|5762|5761.3|5762|5761.3|5762|5761.3|5761.75|5761.05|48
1727333040000|2024-09-26 06:44:00|5762.25|5761.55|5762.25|5761.55|5762.25|5761.55|5762.25|5761.55|30
1727333050000|2024-09-26 06:44:10|5762|5761.3|5762|5761.3|5762|5761.3|5762|5761.3|27
1727333060000|2024-09-26 06:44:20|5761.87|5761.17|5761.87|5761.17|5761.87|5761.17|5761.87|5761.17|42
1727333070000|2024-09-26 06:44:30|5761.75|5761.05|5762.25|5761.55|5762.25|5761.55|5761.75|5761.05|59
1727333080000|2024-09-26 06:44:40|5762|5761.3|5762|5761.3|5762|5761.3|5761.87|5761.17|28
1727333100000|2024-09-26 06:45:00|5761.75|5761.05|5761.75|5761.05|5761.75|5761.05|5761.75|5761.05|7
1727333110000|2024-09-26 06:45:10|5762|5761.3|5762|5761.3|5762|5761.3|5761.87|5761.17|35
1727333120000|2024-09-26 06:45:20|5761.87|5761.17|5762|5761.3|5762|5761.3|5761.75|5761.05|82
1727333130000|2024-09-26 06:45:30|5761.87|5761.17|5762.25|5761.55|5762.5|5761.8|5761.87|5761.17|39
1727333140000|2024-09-26 06:45:40|5762.5|5761.8|5763|5762.3|5763|5762.3|5762.5|5761.8|103
1727333150000|2024-09-26 06:45:50|5763.12|5762.42|5763.25|5762.55|5763.25|5762.55|5763.12|5762.42|51
1727333160000|2024-09-26 06:46:00|5763.37|5762.67|5763.5|5762.8|5763.5|5762.8|5763.25|5762.55|47
1727333170000|2024-09-26 06:46:10|5763.25|5762.55|5763.5|5762.8|5763.75|5763.05|5763.25|5762.55|113
1727333180000|2024-09-26 06:46:20|||||||||16
1727333190000|2024-09-26 06:46:30|5763.75|5763.05|5763.37|5762.67|5763.75|5763.05|5763.25|5762.55|68
1727333200000|2024-09-26 06:46:40|5763.25|5762.55|5763.25|5762.55|5763.37|5762.67|5763.25|5762.55|35
1727333210000|2024-09-26 06:46:50|||||||||7
1727333220000|2024-09-26 06:47:00|5763.5|5762.8|5763.5|5762.8|5763.5|5762.8|5763.5|5762.8|28
1727333230000|2024-09-26 06:47:10|5763.62|5762.92|5763.5|5762.8|5763.62|5762.92|5763.5|5762.8|32
1727333240000|2024-09-26 06:47:20|||||||||18
1727333250000|2024-09-26 06:47:30|5763.62|5762.92|5763.62|5762.92|5763.62|5762.92|5763.5|5762.8|21
1727333260000|2024-09-26 06:47:40|5763.5|5762.8|5764.25|5763.55|5764.25|5763.55|5763.5|5762.8|115
1727333270000|2024-09-26 06:47:50|5764.37|5763.67|5764|5763.3|5764.37|5763.67|5764|5763.3|79
1727333280000|2024-09-26 06:48:00|||||||||19
1727333290000|2024-09-26 06:48:10|5764.25|5763.55|5764.25|5763.55|5764.25|5763.55|5764.25|5763.55|75
1727333300000|2024-09-26 06:48:20|||||||||1
1727333310000|2024-09-26 06:48:30|5764.5|5763.8|5764.5|5763.8|5764.5|5763.8|5764.5|5763.8|34
1727333320000|2024-09-26 06:48:40|5764.25|5763.55|5764.25|5763.55|5764.25|5763.55|5764.25|5763.55|17
1727333330000|2024-09-26 06:48:50|||||||||8
1727333340000|2024-09-26 06:49:00|5764.5|5763.8|5764.5|5763.8|5764.5|5763.8|5764.5|5763.8|67
1727333350000|2024-09-26 06:49:10|5764.75|5764.05|5764.75|5764.05|5764.75|5764.05|5764.75|5764.05|80
1727333360000|2024-09-26 06:49:20|5765|5764.3|5764.75|5764.05|5765|5764.3|5764.75|5764.05|45
1727333370000|2024-09-26 06:49:30|5765|5764.3|5764.5|5763.8|5765|5764.3|5764.5|5763.8|39
1727333380000|2024-09-26 06:49:40|5764.75|5764.05|5764.75|5764.05|5764.75|5764.05|5764.75|5764.05|28
1727333390000|2024-09-26 06:49:50|5765|5764.3|5765|5764.3|5765|5764.3|5765|5764.3|27
1727333400000|2024-09-26 06:50:00|5764.75|5764.05|5764.5|5763.8|5765|5764.3|5764.5|5763.8|97
1727333410000|2024-09-26 06:50:10|5764.62|5763.92|5764.75|5764.05|5765|5764.3|5764.62|5763.92|30
1727333420000|2024-09-26 06:50:20|5765|5764.3|5764.75|5764.05|5765|5764.3|5764.75|5764.05|6
1727333430000|2024-09-26 06:50:30|5764.5|5763.8|5764.5|5763.8|5764.5|5763.8|5764.5|5763.8|46
1727333440000|2024-09-26 06:50:40|||||||||36
1727333450000|2024-09-26 06:50:50|||||||||34
1727333460000|2024-09-26 06:51:00|5764.25|5763.55|5764.25|5763.55|5764.25|5763.55|5764.25|5763.55|38
1727333470000|2024-09-26 06:51:10|5764|5763.3|5763.75|5763.05|5764|5763.3|5763.75|5763.05|51
1727333480000|2024-09-26 06:51:20|||||||||22
1727333490000|2024-09-26 06:51:30|5764|5763.3|5763.75|5763.05|5764|5763.3|5763.75|5763.05|52
1727333500000|2024-09-26 06:51:40|5764|5763.3|5763.75|5763.05|5764|5763.3|5763.75|5763.05|16
1727333510000|2024-09-26 06:51:50|||||||||16
1727333520000|2024-09-26 06:52:00|5764|5763.3|5764|5763.3|5764|5763.3|5764|5763.3|46
1727333530000|2024-09-26 06:52:10|||||||||5
1727333540000|2024-09-26 06:52:20|||||||||2
1727333550000|2024-09-26 06:52:30|5764.25|5763.55|5764.25|5763.55|5764.25|5763.55|5764.25|5763.55|9
1727333560000|2024-09-26 06:52:40|5764|5763.3|5764|5763.3|5764|5763.3|5764|5763.3|17
1727333570000|2024-09-26 06:52:50|5763.75|5763.05|5763.75|5763.05|5763.75|5763.05|5763.75|5763.05|9
1727333580000|2024-09-26 06:53:00|5764|5763.3|5764|5763.3|5764|5763.3|5764|5763.3|28
1727333590000|2024-09-26 06:53:10|5764.25|5763.55|5764.25|5763.55|5764.25|5763.55|5764.25|5763.55|11
1727333600000|2024-09-26 06:53:20|5764.5|5763.8|5764.5|5763.8|5764.5|5763.8|5764.5|5763.8|21
1727333610000|2024-09-26 06:53:30|||||||||3
1727333620000|2024-09-26 06:53:40|||||||||1
1727333630000|2024-09-26 06:53:50|5764.25|5763.55|5764.5|5763.8|5764.5|5763.8|5764.25|5763.55|26
1727333640000|2024-09-26 06:54:00|||||||||24
1727333650000|2024-09-26 06:54:10|5764.75|5764.05|5764.75|5764.05|5764.75|5764.05|5764.5|5763.8|25
1727333660000|2024-09-26 06:54:20|||||||||14
1727333670000|2024-09-26 06:54:30|5764.5|5763.8|5764.5|5763.8|5764.5|5763.8|5764.5|5763.8|21
1727333680000|2024-09-26 06:54:40|5764.62|5763.92|5764.62|5763.92|5764.62|5763.92|5764.62|5763.92|19
1727333690000|2024-09-26 06:54:50|5764.5|5763.8|5764.75|5764.05|5764.75|5764.05|5764.5|5763.8|7
1727333700000|2024-09-26 06:55:00|5764.5|5763.8|5764.5|5763.8|5764.5|5763.8|5764.25|5763.55|24
1727333710000|2024-09-26 06:55:10|5764.75|5764.05|5764.75|5764.05|5764.75|5764.05|5764.5|5763.8|31
1727333720000|2024-09-26 06:55:20|5765|5764.3|5764.75|5764.05|5765|5764.3|5764.75|5764.05|16
1727333730000|2024-09-26 06:55:30|5765|5764.3|5765|5764.3|5765.25|5764.55|5765|5764.3|60
1727333740000|2024-09-26 06:55:40|5764.75|5764.05|5765.25|5764.55|5765.25|5764.55|5764.75|5764.05|65
1727333750000|2024-09-26 06:55:50|5765.37|5764.67|5765.75|5765.05|5765.75|5765.05|5765.37|5764.67|175
1727333760000|2024-09-26 06:56:00|5765.5|5764.8|5765.62|5764.92|5765.62|5764.92|5765.5|5764.8|26
1727333770000|2024-09-26 06:56:10|5765.75|5765.05|5765.5|5764.8|5765.75|5765.05|5765.25|5764.55|51
1727333780000|2024-09-26 06:56:20|5765.62|5764.92|5765.62|5764.92|5765.75|5765.05|5765.5|5764.8|26
1727333790000|2024-09-26 06:56:30|5765.75|5765.05|5765.5|5764.8|5765.75|5765.05|5765.5|5764.8|15
1727333800000|2024-09-26 06:56:40|5765.75|5765.05|5765.75|5765.05|5765.75|5765.05|5765.75|5765.05|23
1727333810000|2024-09-26 06:56:50|5765.5|5764.8|5765.37|5764.67|5765.5|5764.8|5765.25|5764.55|34
1727333820000|2024-09-26 06:57:00|5765.25|5764.55|5765.25|5764.55|5765.5|5764.8|5765|5764.3|62
1727333830000|2024-09-26 06:57:10|||||||||14
1727333840000|2024-09-26 06:57:20|||||||||4
1727333850000|2024-09-26 06:57:30|||||||||17
1727333860000|2024-09-26 06:57:40|5765.5|5764.8|5765.5|5764.8|5765.5|5764.8|5765.5|5764.8|24
1727333870000|2024-09-26 06:57:50|5765.25|5764.55|5765.25|5764.55|5765.25|5764.55|5765.25|5764.55|73
1727333880000|2024-09-26 06:58:00|||||||||15
1727333890000|2024-09-26 06:58:10|5765.5|5764.8|5765.25|5764.55|5765.5|5764.8|5765.25|5764.55|26
1727333900000|2024-09-26 06:58:20|5765|5764.3|5765.25|5764.55|5765.25|5764.55|5765|5764.3|30
1727333910000|2024-09-26 06:58:30|5765|5764.3|5765.12|5764.42|5765.25|5764.55|5765|5764.3|25
1727333920000|2024-09-26 06:58:40|5765|5764.3|5765|5764.3|5765|5764.3|5765|5764.3|0
1727333930000|2024-09-26 06:58:50|5764.75|5764.05|5764.75|5764.05|5764.75|5764.05|5764.75|5764.05|42
1727333940000|2024-09-26 06:59:00|5764.5|5763.8|5765.37|5764.67|5765.37|5764.67|5764.25|5763.55|170
1727333950000|2024-09-26 06:59:10|5765.25|5764.55|5765.5|5764.8|5765.5|5764.8|5765.25|5764.55|109
1727333960000|2024-09-26 06:59:20|5765.62|5764.92|5765|5764.3|5765.62|5764.92|5765|5764.3|52
1727333970000|2024-09-26 06:59:30|5765.12|5764.42|5765.25|5764.55|5765.5|5764.8|5765.12|5764.42|83
1727333980000|2024-09-26 06:59:40|5765.5|5764.8|5765.37|5764.67|5765.5|5764.8|5765.37|5764.67|20
1727333990000|2024-09-26 06:59:50|5765.25|5764.55|5764.5|5763.8|5765.5|5764.8|5764.5|5763.8|46
1727334000000|2024-09-26 07:00:00|5765|5764.3|5766|5765.3|5766|5765.3|5765|5764.3|263
1727334010000|2024-09-26 07:00:10|5765.87|5765.17|5766.5|5765.8|5766.5|5765.8|5765.87|5765.17|96
1727334020000|2024-09-26 07:00:20|5766.75|5766.05|5767.5|5766.8|5767.5|5766.8|5766.75|5766.05|228
1727334030000|2024-09-26 07:00:30|5767.25|5766.55|5767|5766.3|5767.25|5766.55|5766.87|5766.17|219
1727334040000|2024-09-26 07:00:40|5767.25|5766.55|5767.25|5766.55|5767.5|5766.8|5767|5766.3|126
1727334050000|2024-09-26 07:00:50|5767|5766.3|5766.5|5765.8|5767|5766.3|5766.5|5765.8|84
1727334060000|2024-09-26 07:01:00|5766.75|5766.05|5766.5|5765.8|5766.75|5766.05|5766.25|5765.55|105
1727334070000|2024-09-26 07:01:10|5766.62|5765.92|5765.5|5764.8|5766.75|5766.05|5765.5|5764.8|121
1727334080000|2024-09-26 07:01:20|5765.75|5765.05|5766.25|5765.55|5766.25|5765.55|5765.75|5765.05|122
1727334090000|2024-09-26 07:01:30|5766.37|5765.67|5766.5|5765.8|5766.5|5765.8|5766.25|5765.55|41
1727334100000|2024-09-26 07:01:40|5766.25|5765.55|5766|5765.3|5766.37|5765.67|5766|5765.3|57
1727334110000|2024-09-26 07:01:50|5766.25|5765.55|5765.75|5765.05|5766.25|5765.55|5765.5|5764.8|65
1727334120000|2024-09-26 07:02:00|5766|5765.3|5766.25|5765.55|5766.5|5765.8|5766|5765.3|97
1727334130000|2024-09-26 07:02:10|||||||||40
1727334140000|2024-09-26 07:02:20|5766|5765.3|5766.25|5765.55|5766.25|5765.55|5765.87|5765.17|56
1727334150000|2024-09-26 07:02:30|5766|5765.3|5765.87|5765.17|5766.25|5765.55|5765.75|5765.05|158
1727334160000|2024-09-26 07:02:40|5765.75|5765.05|5765.75|5765.05|5766.25|5765.55|5765.75|5765.05|130
1727334170000|2024-09-26 07:02:50|5766|5765.3|5765.75|5765.05|5766|5765.3|5765.75|5765.05|38
1727334180000|2024-09-26 07:03:00|5766|5765.3|5766.5|5765.8|5766.5|5765.8|5765.87|5765.17|132
1727334190000|2024-09-26 07:03:10|5766.25|5765.55|5766.37|5765.67|5766.5|5765.8|5766.25|5765.55|68
1727334200000|2024-09-26 07:03:20|5766.5|5765.8|5766.25|5765.55|5766.5|5765.8|5766.25|5765.55|31
1727334210000|2024-09-26 07:03:30|5766|5765.3|5766|5765.3|5766.25|5765.55|5766|5765.3|48
1727334220000|2024-09-26 07:03:40|5765.75|5765.05|5766|5765.3|5766|5765.3|5765.75|5765.05|71
1727334230000|2024-09-26 07:03:50|5765.5|5764.8|5765.75|5765.05|5765.75|5765.05|5765.5|5764.8|64
1727334240000|2024-09-26 07:04:00|5766|5765.3|5766|5765.3|5766.25|5765.55|5766|5765.3|23
1727334250000|2024-09-26 07:04:10|5765.75|5765.05|5765|5764.3|5765.87|5765.17|5765|5764.3|75
1727334260000|2024-09-26 07:04:20|5764.87|5764.17|5765.12|5764.42|5765.25|5764.55|5764.75|5764.05|60
1727334270000|2024-09-26 07:04:30|5765|5764.3|5765.75|5765.05|5765.87|5765.17|5765|5764.3|69
1727334280000|2024-09-26 07:04:40|5765.87|5765.17|5765.87|5765.17|5765.87|5765.17|5765.75|5765.05|22
1727334290000|2024-09-26 07:04:50|5765.75|5765.05|5766|5765.3|5766|5765.3|5765.75|5765.05|23
1727334300000|2024-09-26 07:05:00|5765.75|5765.05|5766.25|5765.55|5766.25|5765.55|5765.75|5765.05|90
1727334310000|2024-09-26 07:05:10|5766.12|5765.42|5765.87|5765.17|5766.25|5765.55|5765.75|5765.05|86
1727334320000|2024-09-26 07:05:20|5765.75|5765.05|5765.75|5765.05|5765.75|5765.05|5765.5|5764.8|15
1727334330000|2024-09-26 07:05:30|5766|5765.3|5765.75|5765.05|5766|5765.3|5765.75|5765.05|60
1727334340000|2024-09-26 07:05:40|5766|5765.3|5765.75|5765.05|5766|5765.3|5765.75|5765.05|20
1727334350000|2024-09-26 07:05:50|5765.62|5764.92|5765.75|5765.05|5766|5765.3|5765.5|5764.8|40
1727334360000|2024-09-26 07:06:00|5765.87|5765.17|5765.5|5764.8|5766|5765.3|5765.5|5764.8|78
1727334370000|2024-09-26 07:06:10|5765.37|5764.67|5765.5|5764.8|5765.62|5764.92|5765.25|5764.55|38
1727334380000|2024-09-26 07:06:20|5765.37|5764.67|5766.5|5765.8|5766.5|5765.8|5765.37|5764.67|165
1727334390000|2024-09-26 07:06:30|5766.75|5766.05|5766.75|5766.05|5766.75|5766.05|5766.5|5765.8|52
1727334400000|2024-09-26 07:06:40|5767|5766.3|5766.75|5766.05|5767|5766.3|5766.75|5766.05|99
1727334410000|2024-09-26 07:06:50|5766.5|5765.8|5766.5|5765.8|5766.62|5765.92|5766.5|5765.8|17
1727334420000|2024-09-26 07:07:00|5766.75|5766.05|5766.62|5765.92|5766.75|5766.05|5766.5|5765.8|41
1727334430000|2024-09-26 07:07:10|5766.75|5766.05|5767|5766.3|5767|5766.3|5766.62|5765.92|20
1727334440000|2024-09-26 07:07:20|5766.87|5766.17|5766.5|5765.8|5766.87|5766.17|5766.5|5765.8|62
1727334450000|2024-09-26 07:07:30|5766.25|5765.55|5766.25|5765.55|5766.25|5765.55|5766.25|5765.55|28
1727334460000|2024-09-26 07:07:40|5766.12|5765.42|5765.75|5765.05|5766.12|5765.42|5765.25|5764.55|90
1727334470000|2024-09-26 07:07:50|||||||||9
1727334480000|2024-09-26 07:08:00|5766|5765.3|5765.75|5765.05|5766|5765.3|5765.75|5765.05|37
1727334490000|2024-09-26 07:08:10|5766|5765.3|5766|5765.3|5766|5765.3|5765.75|5765.05|31
1727334500000|2024-09-26 07:08:20|5766.12|5765.42|5765.75|5765.05|5766.12|5765.42|5765.75|5765.05|41
1727334510000|2024-09-26 07:08:30|5766|5765.3|5766.25|5765.55|5766.25|5765.55|5766|5765.3|57
1727334520000|2024-09-26 07:08:40|5766|5765.3|5766.25|5765.55|5766.25|5765.55|5766|5765.3|42
1727334530000|2024-09-26 07:08:50|||||||||11
1727334540000|2024-09-26 07:09:00|5766.75|5766.05|5766.5|5765.8|5766.75|5766.05|5766.25|5765.55|61
1727334550000|2024-09-26 07:09:10|5766.25|5765.55|5766.25|5765.55|5766.25|5765.55|5766.25|5765.55|34
1727334560000|2024-09-26 07:09:20|5766.5|5765.8|5765.75|5765.05|5766.5|5765.8|5765.75|5765.05|17
1727334570000|2024-09-26 07:09:30|5766|5765.3|5765.87|5765.17|5766.25|5765.55|5765.87|5765.17|44
1727334580000|2024-09-26 07:09:40|5765.75|5765.05|5765.5|5764.8|5766|5765.3|5765.5|5764.8|6
1727334590000|2024-09-26 07:09:50|5765.25|5764.55|5765.5|5764.8|5765.5|5764.8|5765.25|5764.55|15
1727334600000|2024-09-26 07:10:00|5765.25|5764.55|5765|5764.3|5765.5|5764.8|5764.75|5764.05|166
1727334610000|2024-09-26 07:10:10|5765.25|5764.55|5765.25|5764.55|5765.37|5764.67|5765.25|5764.55|39
1727334620000|2024-09-26 07:10:20|5765.5|5764.8|5765.5|5764.8|5766|5765.3|5765.5|5764.8|171
1727334630000|2024-09-26 07:10:30|5765.37|5764.67|5765.25|5764.55|5765.37|5764.67|5765|5764.3|37
1727334640000|2024-09-26 07:10:40|5765.5|5764.8|5765.75|5765.05|5765.75|5765.05|5765.5|5764.8|40
1727334650000|2024-09-26 07:10:50|5766|5765.3|5765.75|5765.05|5766|5765.3|5765.75|5765.05|43
1727334660000|2024-09-26 07:11:00|5765.62|5764.92|5765.87|5765.17|5766|5765.3|5765.62|5764.92|68
1727334670000|2024-09-26 07:11:10|5765.75|5765.05|5764.25|5763.55|5765.87|5765.17|5764.25|5763.55|92
1727334680000|2024-09-26 07:11:20|5764.37|5763.67|5764.75|5764.05|5764.75|5764.05|5764.25|5763.55|104
1727334690000|2024-09-26 07:11:30|5764.62|5763.92|5764.5|5763.8|5764.75|5764.05|5764.5|5763.8|29
1727334700000|2024-09-26 07:11:40|5764.62|5763.92|5764.75|5764.05|5764.75|5764.05|5764.25|5763.55|82
1727334710000|2024-09-26 07:11:50|5764.5|5763.8|5764.5|5763.8|5764.5|5763.8|5764.5|5763.8|27
1727334720000|2024-09-26 07:12:00|5764.75|5764.05|5764.75|5764.05|5765|5764.3|5764.5|5763.8|88
1727334730000|2024-09-26 07:12:10|5764.5|5763.8|5764.5|5763.8|5764.5|5763.8|5764.5|5763.8|26
1727334740000|2024-09-26 07:12:20|5764.25|5763.55|5764.5|5763.8|5764.75|5764.05|5764.25|5763.55|51
1727334750000|2024-09-26 07:12:30|5764.62|5763.92|5764.5|5763.8|5764.62|5763.92|5764.5|5763.8|18
1727334760000|2024-09-26 07:12:40|5764.62|5763.92|5764.5|5763.8|5764.75|5764.05|5764.5|5763.8|51
1727334770000|2024-09-26 07:12:50|5764.75|5764.05|5764.75|5764.05|5764.75|5764.05|5764.5|5763.8|12
1727334780000|2024-09-26 07:13:00|5765|5764.3|5765.37|5764.67|5765.37|5764.67|5765|5764.3|63
1727334790000|2024-09-26 07:13:10|5765.25|5764.55|5765.25|5764.55|5765.25|5764.55|5765.25|5764.55|24
1727334800000|2024-09-26 07:13:20|5765.12|5764.42|5765.25|5764.55|5765.25|5764.55|5765|5764.3|51
1727334810000|2024-09-26 07:13:30|5765|5764.3|5765|5764.3|5765.25|5764.55|5764.75|5764.05|61
1727334820000|2024-09-26 07:13:40|||||||||1
1727334830000|2024-09-26 07:13:50|5765.25|5764.55|5765.25|5764.55|5765.25|5764.55|5765.25|5764.55|20
1727334840000|2024-09-26 07:14:00|5765|5764.3|5765|5764.3|5765.25|5764.55|5765|5764.3|76
1727334850000|2024-09-26 07:14:10|5765.25|5764.55|5764.87|5764.17|5765.25|5764.55|5764.87|5764.17|203
1727334860000|2024-09-26 07:14:20|5764.75|5764.05|5765.37|5764.67|5765.5|5764.8|5764.75|5764.05|48
1727334870000|2024-09-26 07:14:30|5765.5|5764.8|5765.5|5764.8|5765.5|5764.8|5765.25|5764.55|15
1727334880000|2024-09-26 07:14:40|5765.87|5765.17|5765.75|5765.05|5765.87|5765.17|5765.75|5765.05|83
1727334890000|2024-09-26 07:14:50|5765.5|5764.8|5765.5|5764.8|5765.5|5764.8|5765.5|5764.8|33
1727334900000|2024-09-26 07:15:00|5765.62|5764.92|5766|5765.3|5766|5765.3|5765.62|5764.92|64
1727334910000|2024-09-26 07:15:10|5766.25|5765.55|5766.5|5765.8|5766.5|5765.8|5766.25|5765.55|32
1727334920000|2024-09-26 07:15:20|||||||||31
1727334930000|2024-09-26 07:15:30|5766.25|5765.55|5767|5766.3|5767|5766.3|5766.25|5765.55|63
1727334940000|2024-09-26 07:15:40|5767.12|5766.42|5767|5766.3|5767.12|5766.42|5767|5766.3|27
1727334950000|2024-09-26 07:15:50|||||||||19
1727334960000|2024-09-26 07:16:00|5767.25|5766.55|5767.12|5766.42|5767.25|5766.55|5766.75|5766.05|69
1727334970000|2024-09-26 07:16:10|5767|5766.3|5767|5766.3|5767|5766.3|5767|5766.3|3
1727334980000|2024-09-26 07:16:20|5766.75|5766.05|5766.5|5765.8|5766.75|5766.05|5766.25|5765.55|46
1727334990000|2024-09-26 07:16:30|5766.25|5765.55|5766|5765.3|5766.25|5765.55|5765.75|5765.05|34
1727335000000|2024-09-26 07:16:40|5766.12|5765.42|5766.25|5765.55|5766.25|5765.55|5766|5765.3|22
1727335010000|2024-09-26 07:16:50|5766|5765.3|5766|5765.3|5766.12|5765.42|5766|5765.3|43
1727335020000|2024-09-26 07:17:00|5765.75|5765.05|5765.75|5765.05|5766|5765.3|5765.5|5764.8|110
1727335030000|2024-09-26 07:17:10|5765.62|5764.92|5765.5|5764.8|5765.87|5765.17|5765.5|5764.8|41
1727335040000|2024-09-26 07:17:20|5765.37|5764.67|5765.5|5764.8|5765.75|5765.05|5765.25|5764.55|60
1727335050000|2024-09-26 07:17:30|||||||||1
1727335060000|2024-09-26 07:17:40|5765.75|5765.05|5765.75|5765.05|5765.75|5765.05|5765.62|5764.92|18
1727335070000|2024-09-26 07:17:50|5766|5765.3|5766|5765.3|5766|5765.3|5766|5765.3|30
1727335080000|2024-09-26 07:18:00|5765.87|5765.17|5765.75|5765.05|5765.87|5765.17|5765.5|5764.8|47
1727335090000|2024-09-26 07:18:10|5765.5|5764.8|5765.5|5764.8|5765.5|5764.8|5765.5|5764.8|51
1727335100000|2024-09-26 07:18:20|5765.25|5764.55|5765.5|5764.8|5765.5|5764.8|5765.12|5764.42|45
1727335110000|2024-09-26 07:18:30|5765.75|5765.05|5765.75|5765.05|5765.75|5765.05|5765.75|5765.05|20
1727335120000|2024-09-26 07:18:40|||||||||28
1727335130000|2024-09-26 07:18:50|5765.87|5765.17|5765.75|5765.05|5766|5765.3|5765.75|5765.05|62
1727335140000|2024-09-26 07:19:00|5765.62|5764.92|5765.75|5765.05|5766|5765.3|5765.62|5764.92|25
1727335150000|2024-09-26 07:19:10|5765.87|5765.17|5765.75|5765.05|5766|5765.3|5765.75|5765.05|26
1727335160000|2024-09-26 07:19:20|5765.62|5764.92|5766|5765.3|5766|5765.3|5765.5|5764.8|53
1727335170000|2024-09-26 07:19:30|5765.87|5765.17|5766|5765.3|5766|5765.3|5765.87|5765.17|23
1727335180000|2024-09-26 07:19:40|5765.87|5765.17|5766|5765.3|5766|5765.3|5765.87|5765.17|18
1727335190000|2024-09-26 07:19:50|5766.25|5765.55|5766.12|5765.42|5766.25|5765.55|5766.12|5765.42|58
1727335200000|2024-09-26 07:20:00|5766.25|5765.55|5766|5765.3|5766.25|5765.55|5766|5765.3|22
1727335210000|2024-09-26 07:20:10|5766.12|5765.42|5766|5765.3|5766.25|5765.55|5766|5765.3|54
1727335220000|2024-09-26 07:20:20|||||||||15
1727335230000|2024-09-26 07:20:30|||||||||4
1727335240000|2024-09-26 07:20:40|5766.25|5765.55|5766.25|5765.55|5766.75|5766.05|5766.25|5765.55|89
1727335250000|2024-09-26 07:20:50|5766|5765.3|5766.25|5765.55|5766.25|5765.55|5766|5765.3|23
1727335260000|2024-09-26 07:21:00|5766.12|5765.42|5765.75|5765.05|5766.25|5765.55|5765.75|5765.05|28
1727335270000|2024-09-26 07:21:10|5766|5765.3|5766|5765.3|5766.25|5765.55|5766|5765.3|30
1727335280000|2024-09-26 07:21:20|5765.87|5765.17|5766|5765.3|5766|5765.3|5765.87|5765.17|8
1727335290000|2024-09-26 07:21:30|5765.75|5765.05|5765.75|5765.05|5765.75|5765.05|5765.75|5765.05|6
1727335300000|2024-09-26 07:21:40|5765.5|5764.8|5765.62|5764.92|5765.75|5765.05|5765.5|5764.8|37
1727335310000|2024-09-26 07:21:50|5765.75|5765.05|5766|5765.3|5766|5765.3|5765.62|5764.92|40
1727335320000|2024-09-26 07:22:00|5765.75|5765.05|5765.75|5765.05|5765.75|5765.05|5765.75|5765.05|22
1727335330000|2024-09-26 07:22:10|5766|5765.3|5766|5765.3|5766.25|5765.55|5766|5765.3|94
1727335340000|2024-09-26 07:22:20|5766.25|5765.55|5766.25|5765.55|5766.25|5765.55|5766.12|5765.42|73
1727335350000|2024-09-26 07:22:30|5766|5765.3|5766|5765.3|5766.25|5765.55|5766|5765.3|34
1727335360000|2024-09-26 07:22:40|5766.25|5765.55|5766.25|5765.55|5766.25|5765.55|5766|5765.3|79
1727335370000|2024-09-26 07:22:50|5766|5765.3|5766|5765.3|5766.25|5765.55|5766|5765.3|25
1727335380000|2024-09-26 07:23:00|5766.25|5765.55|5766.37|5765.67|5766.37|5765.67|5766.25|5765.55|25
1727335390000|2024-09-26 07:23:10|5766.5|5765.8|5766|5765.3|5766.5|5765.8|5766|5765.3|57
1727335400000|2024-09-26 07:23:20|5766.25|5765.55|5766|5765.3|5766.25|5765.55|5765.75|5765.05|46
1727335410000|2024-09-26 07:23:30|5765.87|5765.17|5766.25|5765.55|5766.25|5765.55|5765.75|5765.05|79
1727335420000|2024-09-26 07:23:40|||||||||2
1727335430000|2024-09-26 07:23:50|5766.5|5765.8|5766.5|5765.8|5766.5|5765.8|5766.37|5765.67|75
1727335440000|2024-09-26 07:24:00|5766.25|5765.55|5766.5|5765.8|5766.62|5765.92|5766.25|5765.55|111
1727335450000|2024-09-26 07:24:10|5766.37|5765.67|5766.5|5765.8|5766.5|5765.8|5766.25|5765.55|48
1727335460000|2024-09-26 07:24:20|5766.37|5765.67|5766.5|5765.8|5766.5|5765.8|5766.25|5765.55|55
1727335470000|2024-09-26 07:24:30|||||||||19
1727335480000|2024-09-26 07:24:40|5766.25|5765.55|5765.75|5765.05|5766.25|5765.55|5765.75|5765.05|34
1727335490000|2024-09-26 07:24:50|||||||||16
1727335500000|2024-09-26 07:25:00|5766|5765.3|5766|5765.3|5766.25|5765.55|5766|5765.3|48
1727335510000|2024-09-26 07:25:10|5766.12|5765.42|5766.25|5765.55|5766.25|5765.55|5766.12|5765.42|24
1727335520000|2024-09-26 07:25:20|5766.5|5765.8|5766.75|5766.05|5766.75|5766.05|5766.5|5765.8|34
1727335530000|2024-09-26 07:25:30|5766.62|5765.92|5766.5|5765.8|5766.75|5766.05|5766.5|5765.8|26
1727335540000|2024-09-26 07:25:40|5766.25|5765.55|5765.5|5764.8|5766.25|5765.55|5765.5|5764.8|30
1727335550000|2024-09-26 07:25:50|5765.62|5764.92|5765.62|5764.92|5765.62|5764.92|5765.62|5764.92|38
1727335560000|2024-09-26 07:26:00|5765.75|5765.05|5765.5|5764.8|5765.75|5765.05|5765.5|5764.8|42
1727335570000|2024-09-26 07:26:10|5765.62|5764.92|5766|5765.3|5766|5765.3|5765.62|5764.92|50
1727335580000|2024-09-26 07:26:20|5765.87|5765.17|5765.75|5765.05|5766|5765.3|5765.75|5765.05|14
1727335590000|2024-09-26 07:26:30|5765.87|5765.17|5765.75|5765.05|5766|5765.3|5765.75|5765.05|25
1727335600000|2024-09-26 07:26:40|5765.87|5765.17|5765.75|5765.05|5766|5765.3|5765.75|5765.05|79
1727335610000|2024-09-26 07:26:50|5765.62|5764.92|5765.75|5765.05|5765.87|5765.17|5765.62|5764.92|20
1727335620000|2024-09-26 07:27:00|5766|5765.3|5766|5765.3|5766|5765.3|5765.75|5765.05|99
1727335630000|2024-09-26 07:27:10|5765.87|5765.17|5765.75|5765.05|5766|5765.3|5765.75|5765.05|26
1727335640000|2024-09-26 07:27:20|5765.62|5764.92|5765.25|5764.55|5765.62|5764.92|5765.25|5764.55|33
1727335650000|2024-09-26 07:27:30|5765.5|5764.8|5765.25|5764.55|5765.5|5764.8|5765.25|5764.55|24
1727335660000|2024-09-26 07:27:40|5765.5|5764.8|5765.5|5764.8|5765.75|5765.05|5765.5|5764.8|59
1727335670000|2024-09-26 07:27:50|5765.62|5764.92|5765.5|5764.8|5765.75|5765.05|5765.5|5764.8|34
1727335680000|2024-09-26 07:28:00|5765.75|5765.05|5765.5|5764.8|5765.75|5765.05|5765.5|5764.8|17
1727335690000|2024-09-26 07:28:10|5765.75|5765.05|5766|5765.3|5766|5765.3|5765.75|5765.05|29
1727335700000|2024-09-26 07:28:20|5765.75|5765.05|5765.75|5765.05|5765.75|5765.05|5765.75|5765.05|11
1727335710000|2024-09-26 07:28:30|||||||||7
1727335720000|2024-09-26 07:28:40|||||||||4
1727335730000|2024-09-26 07:28:50|5765.5|5764.8|5765.5|5764.8|5765.75|5765.05|5765.5|5764.8|41
1727335740000|2024-09-26 07:29:00|5765.25|5764.55|5765|5764.3|5765.25|5764.55|5765|5764.3|11
1727335750000|2024-09-26 07:29:10|5764.75|5764.05|5765|5764.3|5765|5764.3|5764.75|5764.05|72
1727335760000|2024-09-26 07:29:20|||||||||45
1727335770000|2024-09-26 07:29:30|5765.25|5764.55|5765|5764.3|5765.25|5764.55|5765|5764.3|36
1727335780000|2024-09-26 07:29:40|5765.25|5764.55|5765|5764.3|5765.25|5764.55|5764.75|5764.05|52
1727335790000|2024-09-26 07:29:50|5764.87|5764.17|5765.25|5764.55|5765.25|5764.55|5764.87|5764.17|34
1727335800000|2024-09-26 07:30:00|5765.5|5764.8|5764.25|5763.55|5765.75|5765.05|5762.62|5761.92|813
1727335810000|2024-09-26 07:30:10|5764|5763.3|5764.5|5763.8|5764.5|5763.8|5763.75|5763.05|98
1727335820000|2024-09-26 07:30:20|5764.25|5763.55|5764.75|5764.05|5764.75|5764.05|5764.25|5763.55|87
1727335830000|2024-09-26 07:30:30|5764.5|5763.8|5764.25|5763.55|5764.5|5763.8|5764.25|5763.55|89
1727335840000|2024-09-26 07:30:40|5764.37|5763.67|5764.25|5763.55|5765|5764.3|5764.25|5763.55|104
1727335850000|2024-09-26 07:30:50|5764|5763.3|5763.5|5762.8|5764.25|5763.55|5763.37|5762.67|79
1727335860000|2024-09-26 07:31:00|5763.75|5763.05|5763.25|5762.55|5763.75|5763.05|5763|5762.3|63
1727335870000|2024-09-26 07:31:10|5763|5762.3|5763|5762.3|5763|5762.3|5762.75|5762.05|96
1727335880000|2024-09-26 07:31:20|5763.12|5762.42|5763.25|5762.55|5763.37|5762.67|5763|5762.3|62
1727335890000|2024-09-26 07:31:30|5763|5762.3|5763.25|5762.55|5763.5|5762.8|5763|5762.3|19
1727335900000|2024-09-26 07:31:40|5763.37|5762.67|5763.5|5762.8|5763.62|5762.92|5763.37|5762.67|21
1727335910000|2024-09-26 07:31:50|5763.62|5762.92|5763.75|5763.05|5764|5763.3|5763.5|5762.8|69
1727335920000|2024-09-26 07:32:00|5764.12|5763.42|5764|5763.3|5764.5|5763.8|5764|5763.3|65
1727335930000|2024-09-26 07:32:10|5764.25|5763.55|5764.37|5763.67|5764.5|5763.8|5764.25|5763.55|41
1727335940000|2024-09-26 07:32:20|5764.25|5763.55|5764.5|5763.8|5764.5|5763.8|5764.25|5763.55|5
1727335950000|2024-09-26 07:32:30|5764.25|5763.55|5764.25|5763.55|5764.25|5763.55|5764.25|5763.55|13
1727335960000|2024-09-26 07:32:40|5764.5|5763.8|5764.75|5764.05|5764.75|5764.05|5764.5|5763.8|39
1727335970000|2024-09-26 07:32:50|5765|5764.3|5765|5764.3|5765|5764.3|5765|5764.3|47
1727335980000|2024-09-26 07:33:00|5765.25|5764.55|5764.75|5764.05|5765.5|5764.8|5764.75|5764.05|72
1727335990000|2024-09-26 07:33:10|5764.5|5763.8|5764.75|5764.05|5764.75|5764.05|5764.37|5763.67|66
1727336000000|2024-09-26 07:33:20|5765|5764.3|5765.25|5764.55|5765.25|5764.55|5765|5764.3|27
1727336010000|2024-09-26 07:33:30|5765.5|5764.8|5765.25|5764.55|5765.75|5765.05|5765.25|5764.55|52
1727336020000|2024-09-26 07:33:40|5765.37|5764.67|5765.25|5764.55|5765.5|5764.8|5765.12|5764.42|38
1727336030000|2024-09-26 07:33:50|5765.75|5765.05|5765.75|5765.05|5765.75|5765.05|5765.75|5765.05|49
1727336040000|2024-09-26 07:34:00|5766|5765.3|5766|5765.3|5766.25|5765.55|5765.75|5765.05|62
1727336050000|2024-09-26 07:34:10|5766.12|5765.42|5766.5|5765.8|5766.5|5765.8|5766.12|5765.42|36
1727336060000|2024-09-26 07:34:20|5766.12|5765.42|5766|5765.3|5766.12|5765.42|5766|5765.3|34
1727336070000|2024-09-26 07:34:30|5766.25|5765.55|5766.12|5765.42|5766.25|5765.55|5766|5765.3|51
1727336080000|2024-09-26 07:34:40|5766|5765.3|5766|5765.3|5766.25|5765.55|5765.75|5765.05|25
1727336090000|2024-09-26 07:34:50|5765.62|5764.92|5765|5764.3|5765.75|5765.05|5765|5764.3|97
1727336100000|2024-09-26 07:35:00|5764.5|5763.8|5764.5|5763.8|5764.62|5763.92|5764.25|5763.55|106
1727336110000|2024-09-26 07:35:10|5764.62|5763.92|5764.5|5763.8|5764.75|5764.05|5764.5|5763.8|16
1727336120000|2024-09-26 07:35:20|5764.62|5763.92|5764.25|5763.55|5764.75|5764.05|5764.25|5763.55|60
1727336130000|2024-09-26 07:35:30|5764.5|5763.8|5764|5763.3|5764.5|5763.8|5764|5763.3|47
1727336140000|2024-09-26 07:35:40|5764.25|5763.55|5764.25|5763.55|5764.25|5763.55|5764.25|5763.55|75
1727336150000|2024-09-26 07:35:50|5764.5|5763.8|5765|5764.3|5765|5764.3|5764.5|5763.8|62
1727336160000|2024-09-26 07:36:00|5764.75|5764.05|5765.5|5764.8|5765.5|5764.8|5764.75|5764.05|66
1727336170000|2024-09-26 07:36:10|5765.62|5764.92|5766|5765.3|5766|5765.3|5765.62|5764.92|19
1727336180000|2024-09-26 07:36:20|5765.62|5764.92|5765.5|5764.8|5765.75|5765.05|5765.25|5764.55|43
1727336190000|2024-09-26 07:36:30|5765.37|5764.67|5765.25|5764.55|5765.37|5764.67|5765|5764.3|29
1727336200000|2024-09-26 07:36:40|5765|5764.3|5764.5|5763.8|5765.25|5764.55|5764|5763.3|131
1727336210000|2024-09-26 07:36:50|5764.75|5764.05|5764.87|5764.17|5765|5764.3|5764.75|5764.05|39
1727336220000|2024-09-26 07:37:00|5765|5764.3|5765.5|5764.8|5765.5|5764.8|5765|5764.3|51
1727336230000|2024-09-26 07:37:10|||||||||4
1727336240000|2024-09-26 07:37:20|5765.25|5764.55|5765.25|5764.55|5765.25|5764.55|5765.25|5764.55|13
1727336250000|2024-09-26 07:37:30|5765.5|5764.8|5765.5|5764.8|5765.5|5764.8|5765.25|5764.55|42
1727336260000|2024-09-26 07:37:40|5765.75|5765.05|5765.5|5764.8|5765.75|5765.05|5765.5|5764.8|28
1727336270000|2024-09-26 07:37:50|5765.62|5764.92|5765.75|5765.05|5765.75|5765.05|5765.62|5764.92|19
1727336280000|2024-09-26 07:38:00|5766|5765.3|5765.5|5764.8|5766.12|5765.42|5765.5|5764.8|87
1727336290000|2024-09-26 07:38:10|5765.75|5765.05|5765.5|5764.8|5765.75|5765.05|5765.25|5764.55|35
1727336300000|2024-09-26 07:38:20|5765.62|5764.92|5765.75|5765.05|5765.75|5765.05|5765.5|5764.8|49
1727336310000|2024-09-26 07:38:30|5765.62|5764.92|5765.5|5764.8|5765.75|5765.05|5765.5|5764.8|15
1727336320000|2024-09-26 07:38:40|5765.75|5765.05|5765.75|5765.05|5765.75|5765.05|5765.75|5765.05|45
1727336330000|2024-09-26 07:38:50|||||||||3
1727336340000|2024-09-26 07:39:00|5766|5765.3|5766.25|5765.55|5766.75|5766.05|5766|5765.3|101
1727336350000|2024-09-26 07:39:10|5766|5765.3|5766.25|5765.55|5766.25|5765.55|5766|5765.3|35
1727336360000|2024-09-26 07:39:20|||||||||4
1727336370000|2024-09-26 07:39:30|5766|5765.3|5766|5765.3|5766|5765.3|5766|5765.3|53
1727336380000|2024-09-26 07:39:40|5766.25|5765.55|5765.5|5764.8|5766.25|5765.55|5765.5|5764.8|85
1727336390000|2024-09-26 07:39:50|5765.25|5764.55|5765.5|5764.8|5765.5|5764.8|5765.25|5764.55|82
1727336400000|2024-09-26 07:40:00|5765.75|5765.05|5765.75|5765.05|5766|5765.3|5765.75|5765.05|62
1727336410000|2024-09-26 07:40:10|5766|5765.3|5765.75|5765.05|5766|5765.3|5765.75|5765.05|20
1727336420000|2024-09-26 07:40:20|5765.87|5765.17|5766|5765.3|5766|5765.3|5765.87|5765.17|34
1727336430000|2024-09-26 07:40:30|||||||||14
1727336440000|2024-09-26 07:40:40|||||||||12
1727336450000|2024-09-26 07:40:50|5766.25|5765.55|5766.75|5766.05|5767|5766.3|5766.25|5765.55|130
1727336460000|2024-09-26 07:41:00|5767|5766.3|5767.12|5766.42|5767.25|5766.55|5767|5766.3|83
1727336470000|2024-09-26 07:41:10|5767.25|5766.55|5767.5|5766.8|5767.5|5766.8|5767.25|5766.55|38
1727336480000|2024-09-26 07:41:20|5767.37|5766.67|5767.25|5766.55|5767.37|5766.67|5767|5766.3|60
1727336490000|2024-09-26 07:41:30|||||||||29
1727336500000|2024-09-26 07:41:40|5767|5766.3|5766.75|5766.05|5767|5766.3|5766.75|5766.05|55
1727336510000|2024-09-26 07:41:50|5767|5766.3|5767|5766.3|5767|5766.3|5767|5766.3|11
1727336520000|2024-09-26 07:42:00|5767.12|5766.42|5767|5766.3|5767.12|5766.42|5767|5766.3|59
1727336530000|2024-09-26 07:42:10|5767.25|5766.55|5767.25|5766.55|5767.25|5766.55|5767.25|5766.55|13
1727336540000|2024-09-26 07:42:20|5767.37|5766.67|5767|5766.3|5767.5|5766.8|5767|5766.3|45
1727336550000|2024-09-26 07:42:30|5767.12|5766.42|5767|5766.3|5767.25|5766.55|5767|5766.3|13
1727336560000|2024-09-26 07:42:40|5767.25|5766.55|5767.5|5766.8|5767.5|5766.8|5767.25|5766.55|29
1727336570000|2024-09-26 07:42:50|5767.37|5766.67|5767.25|5766.55|5767.37|5766.67|5767.25|5766.55|26
1727336580000|2024-09-26 07:43:00|5767.37|5766.67|5767.5|5766.8|5767.5|5766.8|5767.25|5766.55|58
1727336590000|2024-09-26 07:43:10|5767.25|5766.55|5767.25|5766.55|5767.25|5766.55|5767.25|5766.55|4
1727336600000|2024-09-26 07:43:20|5767.37|5766.67|5768|5767.3|5768|5767.3|5767.25|5766.55|117
1727336610000|2024-09-26 07:43:30|5768.12|5767.42|5768.25|5767.55|5768.5|5767.8|5768|5767.3|98
1727336620000|2024-09-26 07:43:40|5768.5|5767.8|5768.5|5767.8|5768.5|5767.8|5768.37|5767.67|63
1727336630000|2024-09-26 07:43:50|||||||||8
1727336640000|2024-09-26 07:44:00|5768.75|5768.05|5768.5|5767.8|5768.75|5768.05|5768.25|5767.55|78
1727336650000|2024-09-26 07:44:10|5768.25|5767.55|5768|5767.3|5768.25|5767.55|5767.75|5767.05|120
1727336660000|2024-09-26 07:44:20|5767.87|5767.17|5767.75|5767.05|5767.87|5767.17|5767.75|5767.05|12
1727336670000|2024-09-26 07:44:30|5768|5767.3|5767.75|5767.05|5768|5767.3|5767.75|5767.05|49
1727336680000|2024-09-26 07:44:40|5767.5|5766.8|5767.75|5767.05|5767.75|5767.05|5767.5|5766.8|54
1727336690000|2024-09-26 07:44:50|5767.5|5766.8|5767.75|5767.05|5767.87|5767.17|5767.5|5766.8|66
1727336700000|2024-09-26 07:45:00|5768|5767.3|5767.5|5766.8|5768|5767.3|5767.5|5766.8|61
1727336710000|2024-09-26 07:45:10|||||||||29
1727336720000|2024-09-26 07:45:20|5767.25|5766.55|5767.37|5766.67|5767.5|5766.8|5767.25|5766.55|42
1727336730000|2024-09-26 07:45:30|5767.5|5766.8|5767|5766.3|5767.5|5766.8|5767|5766.3|19
1727336740000|2024-09-26 07:45:40|5767.12|5766.42|5767.25|5766.55|5767.25|5766.55|5767|5766.3|44
1727336750000|2024-09-26 07:45:50|5767.5|5766.8|5767.25|5766.55|5767.5|5766.8|5767.25|5766.55|60
1727336760000|2024-09-26 07:46:00|5767.5|5766.8|5767|5766.3|5767.5|5766.8|5766.75|5766.05|52
1727336770000|2024-09-26 07:46:10|5767.12|5766.42|5767.25|5766.55|5767.25|5766.55|5767|5766.3|20
1727336780000|2024-09-26 07:46:20|5767.12|5766.42|5767.25|5766.55|5767.25|5766.55|5767.12|5766.42|30
1727336790000|2024-09-26 07:46:30|5767|5766.3|5767.25|5766.55|5767.25|5766.55|5767|5766.3|21
1727336800000|2024-09-26 07:46:40|5767.12|5766.42|5767.12|5766.42|5767.25|5766.55|5767|5766.3|34
1727336810000|2024-09-26 07:46:50|5767|5766.3|5767.25|5766.55|5767.25|5766.55|5767|5766.3|7
1727336830000|2024-09-26 07:47:10|5767|5766.3|5766.75|5766.05|5767|5766.3|5766.75|5766.05|71
1727336840000|2024-09-26 07:47:20|5766.87|5766.17|5767|5766.3|5767|5766.3|5766.75|5766.05|20
1727336860000|2024-09-26 07:47:40|5767.25|5766.55|5767.25|5766.55|5767.5|5766.8|5767.25|5766.55|37
1727336870000|2024-09-26 07:47:50|5767.37|5766.67|5767.5|5766.8|5767.5|5766.8|5767.25|5766.55|7
1727336880000|2024-09-26 07:48:00|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|22
1727336890000|2024-09-26 07:48:10|5767.5|5766.8|5767.5|5766.8|5767.75|5767.05|5767.5|5766.8|24
1727336900000|2024-09-26 07:48:20|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|5767.5|5766.8|27
1727336910000|2024-09-26 07:48:30|5768|5767.3|5768.25|5767.55|5768.25|5767.55|5768|5767.3|22
1727336920000|2024-09-26 07:48:40|5768.12|5767.42|5768.25|5767.55|5768.25|5767.55|5768.12|5767.42|50
1727336930000|2024-09-26 07:48:50|5768.12|5767.42|5768|5767.3|5768.25|5767.55|5768|5767.3|34
1727336940000|2024-09-26 07:49:00|5768.25|5767.55|5768|5767.3|5768.25|5767.55|5768|5767.3|47
1727336950000|2024-09-26 07:49:10|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|27
1727336960000|2024-09-26 07:49:20|5768.5|5767.8|5768|5767.3|5768.5|5767.8|5768|5767.3|26
1727336970000|2024-09-26 07:49:30|5768.25|5767.55|5768.5|5767.8|5768.5|5767.8|5768.25|5767.55|21
1727336980000|2024-09-26 07:49:40|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|11
1727336990000|2024-09-26 07:49:50|||||||||22
1727337000000|2024-09-26 07:50:00|5768.12|5767.42|5768.25|5767.55|5768.25|5767.55|5768|5767.3|34
1727337010000|2024-09-26 07:50:10|5768.37|5767.67|5768.25|5767.55|5768.37|5767.67|5768.25|5767.55|45
1727337030000|2024-09-26 07:50:30|5768.37|5767.67|5768.25|5767.55|5768.37|5767.67|5768|5767.3|109
1727337040000|2024-09-26 07:50:40|5768.5|5767.8|5769|5768.3|5769|5768.3|5768.5|5767.8|225
1727337050000|2024-09-26 07:50:50|5768.87|5768.17|5769.25|5768.55|5769.25|5768.55|5768.75|5768.05|39
1727337060000|2024-09-26 07:51:00|5769.5|5768.8|5770|5769.3|5770|5769.3|5769.5|5768.8|130
1727337070000|2024-09-26 07:51:10|||||||||45
1727337080000|2024-09-26 07:51:20|5769.75|5769.05|5769.75|5769.05|5769.75|5769.05|5769.5|5768.8|36
1727337090000|2024-09-26 07:51:30|||||||||2
1727337100000|2024-09-26 07:51:40|5770|5769.3|5770.25|5769.55|5770.25|5769.55|5770|5769.3|42
1727337110000|2024-09-26 07:51:50|5770.37|5769.67|5770.25|5769.55|5770.5|5769.8|5770.25|5769.55|112
1727337120000|2024-09-26 07:52:00|5770.5|5769.8|5770|5769.3|5770.5|5769.8|5770|5769.3|43
1727337130000|2024-09-26 07:52:10|5770.12|5769.42|5769.75|5769.05|5770.5|5769.8|5769.75|5769.05|133
1727337140000|2024-09-26 07:52:20|5769.5|5768.8|5769.25|5768.55|5769.5|5768.8|5769|5768.3|47
1727337150000|2024-09-26 07:52:30|5769.5|5768.8|5769.5|5768.8|5769.5|5768.8|5769.25|5768.55|43
1727337160000|2024-09-26 07:52:40|5769.25|5768.55|5769.25|5768.55|5769.25|5768.55|5769.25|5768.55|26
1727337170000|2024-09-26 07:52:50|5769.12|5768.42|5769.25|5768.55|5769.25|5768.55|5769.12|5768.42|10
1727337180000|2024-09-26 07:53:00|5769.5|5768.8|5768.75|5768.05|5769.75|5769.05|5768.75|5768.05|80
1727337190000|2024-09-26 07:53:10|5768.5|5767.8|5768.75|5768.05|5768.75|5768.05|5768.5|5767.8|23
1727337200000|2024-09-26 07:53:20|5769|5768.3|5769|5768.3|5769|5768.3|5769|5768.3|19
1727337210000|2024-09-26 07:53:30|5768.87|5768.17|5768.75|5768.05|5769|5768.3|5768.75|5768.05|48
1727337220000|2024-09-26 07:53:40|5769|5768.3|5769|5768.3|5769|5768.3|5768.87|5768.17|20
1727337230000|2024-09-26 07:53:50|5768.87|5768.17|5769|5768.3|5769.12|5768.42|5768.87|5768.17|162
1727337240000|2024-09-26 07:54:00|5768.75|5768.05|5769|5768.3|5769|5768.3|5768.75|5768.05|37
1727337250000|2024-09-26 07:54:10|5769.25|5768.55|5769.5|5768.8|5769.5|5768.8|5769.25|5768.55|38
1727337260000|2024-09-26 07:54:20|5769.25|5768.55|5769.5|5768.8|5769.5|5768.8|5769.25|5768.55|32
1727337270000|2024-09-26 07:54:30|5769.37|5768.67|5769.25|5768.55|5769.5|5768.8|5769.25|5768.55|14
1727337280000|2024-09-26 07:54:40|5769.37|5768.67|5769.37|5768.67|5769.5|5768.8|5769.25|5768.55|73
1727337290000|2024-09-26 07:54:50|5769.5|5768.8|5770|5769.3|5770|5769.3|5769.5|5768.8|50
1727337300000|2024-09-26 07:55:00|5770.12|5769.42|5770|5769.3|5770.25|5769.55|5770|5769.3|61
1727337310000|2024-09-26 07:55:10|5770.12|5769.42|5770|5769.3|5770.12|5769.42|5770|5769.3|29
1727337320000|2024-09-26 07:55:20|5769.87|5769.17|5769.75|5769.05|5770|5769.3|5769.75|5769.05|24
1727337330000|2024-09-26 07:55:30|5770|5769.3|5770|5769.3|5770|5769.3|5769.87|5769.17|100
1727337340000|2024-09-26 07:55:40|5770.12|5769.42|5769.75|5769.05|5770.25|5769.55|5769.75|5769.05|68
1727337350000|2024-09-26 07:55:50|5769.62|5768.92|5769.5|5768.8|5769.62|5768.92|5769.5|5768.8|14
1727337360000|2024-09-26 07:56:00|5769.75|5769.05|5769.75|5769.05|5769.75|5769.05|5769.75|5769.05|36
1727337370000|2024-09-26 07:56:10|5769.5|5768.8|5769.25|5768.55|5769.5|5768.8|5769.25|5768.55|43
1727337380000|2024-09-26 07:56:20|5769.5|5768.8|5769.5|5768.8|5769.5|5768.8|5769.5|5768.8|66
1727337390000|2024-09-26 07:56:30|5769.37|5768.67|5769.25|5768.55|5769.37|5768.67|5769.25|5768.55|25
1727337400000|2024-09-26 07:56:40|5769.37|5768.67|5769.25|5768.55|5769.5|5768.8|5769.25|5768.55|21
1727337410000|2024-09-26 07:56:50|5769.37|5768.67|5769.5|5768.8|5769.5|5768.8|5769.25|5768.55|10
1727337420000|2024-09-26 07:57:00|5769.62|5768.92|5769.75|5769.05|5769.75|5769.05|5769.62|5768.92|10
1727337430000|2024-09-26 07:57:10|5769.5|5768.8|5769.5|5768.8|5769.5|5768.8|5769.5|5768.8|37
1727337440000|2024-09-26 07:57:20|||||||||7
1727337450000|2024-09-26 07:57:30|||||||||14
1727337460000|2024-09-26 07:57:40|5769.25|5768.55|5769.25|5768.55|5769.25|5768.55|5769.25|5768.55|9
1727337470000|2024-09-26 07:57:50|5769.5|5768.8|5769.5|5768.8|5769.62|5768.92|5769.5|5768.8|41
1727337480000|2024-09-26 07:58:00|5769.75|5769.05|5769.75|5769.05|5769.75|5769.05|5769.75|5769.05|12
1727337490000|2024-09-26 07:58:10|||||||||18
1727337500000|2024-09-26 07:58:20|5770|5769.3|5770|5769.3|5770|5769.3|5770|5769.3|17
1727337510000|2024-09-26 07:58:30|||||||||22
1727337520000|2024-09-26 07:58:40|||||||||6
1727337530000|2024-09-26 07:58:50|5769.75|5769.05|5769.5|5768.8|5769.87|5769.17|5769.5|5768.8|36
1727337540000|2024-09-26 07:59:00|5769.75|5769.05|5770|5769.3|5770|5769.3|5769.75|5769.05|60
1727337550000|2024-09-26 07:59:10|5769.87|5769.17|5770|5769.3|5770|5769.3|5769.87|5769.17|5
1727337560000|2024-09-26 07:59:20|5769.87|5769.17|5769.75|5769.05|5770|5769.3|5769.75|5769.05|6
1727337570000|2024-09-26 07:59:30|5769.87|5769.17|5769.75|5769.05|5770|5769.3|5769.75|5769.05|32
1727337580000|2024-09-26 07:59:40|5769.25|5768.55|5769.25|5768.55|5769.25|5768.55|5769.25|5768.55|65
1727337590000|2024-09-26 07:59:50|5769.5|5768.8|5769.5|5768.8|5769.5|5768.8|5769.25|5768.55|49
1727337600000|2024-09-26 08:00:00|5769.75|5769.05|5768.5|5767.8|5769.87|5769.17|5768.25|5767.55|433
1727337610000|2024-09-26 08:00:10|5768.62|5767.92|5768.25|5767.55|5768.62|5767.92|5768.25|5767.55|141
1727337620000|2024-09-26 08:00:20|5768.5|5767.8|5767.5|5766.8|5768.5|5767.8|5767.5|5766.8|118
1727337630000|2024-09-26 08:00:30|5767.75|5767.05|5767.75|5767.05|5768|5767.3|5767.5|5766.8|100
1727337640000|2024-09-26 08:00:40|5767.5|5766.8|5767.5|5766.8|5768.12|5767.42|5767.5|5766.8|88
1727337650000|2024-09-26 08:00:50|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|5767.5|5766.8|55
1727337660000|2024-09-26 08:01:00|5767.5|5766.8|5768.25|5767.55|5768.25|5767.55|5767.5|5766.8|117
1727337670000|2024-09-26 08:01:10|5768.12|5767.42|5769.25|5768.55|5769.25|5768.55|5768|5767.3|72
1727337680000|2024-09-26 08:01:20|5769.12|5768.42|5769|5768.3|5769.25|5768.55|5769|5768.3|89
1727337690000|2024-09-26 08:01:30|5768.87|5768.17|5769|5768.3|5769|5768.3|5768.5|5767.8|82
1727337700000|2024-09-26 08:01:40|5769.12|5768.42|5769|5768.3|5769.12|5768.42|5768.5|5767.8|50
1727337710000|2024-09-26 08:01:50|5768.87|5768.17|5768.75|5768.05|5768.87|5768.17|5768.5|5767.8|34
1727337720000|2024-09-26 08:02:00|5768.87|5768.17|5768.75|5768.05|5769.12|5768.42|5768.75|5768.05|81
1727337730000|2024-09-26 08:02:10|5768.62|5767.92|5768.75|5768.05|5768.75|5768.05|5768.5|5767.8|52
1727337740000|2024-09-26 08:02:20|5768.5|5767.8|5768.75|5768.05|5768.75|5768.05|5768.5|5767.8|26
1727337750000|2024-09-26 08:02:30|||||||||17
1727337760000|2024-09-26 08:02:40|5768.87|5768.17|5769|5768.3|5769|5768.3|5768.75|5768.05|51
1727337770000|2024-09-26 08:02:50|5769.5|5768.8|5769|5768.3|5769.5|5768.8|5769|5768.3|38
1727337780000|2024-09-26 08:03:00|5768.75|5768.05|5768.5|5767.8|5768.75|5768.05|5768.5|5767.8|111
1727337790000|2024-09-26 08:03:10|||||||||30
1727337800000|2024-09-26 08:03:20|5768.75|5768.05|5768.25|5767.55|5768.75|5768.05|5768.25|5767.55|27
1727337810000|2024-09-26 08:03:30|5768|5767.3|5767.75|5767.05|5768|5767.3|5767.75|5767.05|73
1727337820000|2024-09-26 08:03:40|5768|5767.3|5768.25|5767.55|5768.25|5767.55|5768|5767.3|60
1727337830000|2024-09-26 08:03:50|5768.5|5767.8|5768|5767.3|5768.5|5767.8|5768|5767.3|48
1727337840000|2024-09-26 08:04:00|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|37
1727337850000|2024-09-26 08:04:10|5767.5|5766.8|5767.5|5766.8|5767.75|5767.05|5767.5|5766.8|195
1727337860000|2024-09-26 08:04:20|5767.25|5766.55|5767.37|5766.67|5767.5|5766.8|5767.25|5766.55|61
1727337870000|2024-09-26 08:04:30|5767.25|5766.55|5767.5|5766.8|5767.5|5766.8|5767.25|5766.55|6
1727337880000|2024-09-26 08:04:40|5767.62|5766.92|5768|5767.3|5768|5767.3|5767.62|5766.92|63
1727337890000|2024-09-26 08:04:50|5768.25|5767.55|5767.5|5766.8|5768.25|5767.55|5767.5|5766.8|44
1727337900000|2024-09-26 08:05:00|5767.75|5767.05|5768.25|5767.55|5768.25|5767.55|5767.75|5767.05|38
1727337910000|2024-09-26 08:05:10|5768.5|5767.8|5767.75|5767.05|5768.5|5767.8|5767.5|5766.8|92
1727337920000|2024-09-26 08:05:20|5767.62|5766.92|5767.75|5767.05|5767.87|5767.17|5767.62|5766.92|46
1727337930000|2024-09-26 08:05:30|5767.87|5767.17|5767.75|5767.05|5767.87|5767.17|5767.75|5767.05|18
1727337940000|2024-09-26 08:05:40|5767.62|5766.92|5768.25|5767.55|5768.25|5767.55|5767.5|5766.8|57
1727337950000|2024-09-26 08:05:50|5768|5767.3|5768|5767.3|5768|5767.3|5768|5767.3|5
1727337960000|2024-09-26 08:06:00|5768.25|5767.55|5767.75|5767.05|5768.25|5767.55|5767.75|5767.05|71
1727337970000|2024-09-26 08:06:10|5767.5|5766.8|5768.25|5767.55|5768.25|5767.55|5767.25|5766.55|268
1727337980000|2024-09-26 08:06:20|||||||||9
1727337990000|2024-09-26 08:06:30|5768.12|5767.42|5767.75|5767.05|5768.12|5767.42|5767.75|5767.05|14
1727338000000|2024-09-26 08:06:40|5768|5767.3|5768.25|5767.55|5768.25|5767.55|5768|5767.3|37
1727338010000|2024-09-26 08:06:50|5768.5|5767.8|5768.5|5767.8|5768.5|5767.8|5768.5|5767.8|9
1727338020000|2024-09-26 08:07:00|5768.75|5768.05|5768.25|5767.55|5768.75|5768.05|5768.25|5767.55|96
1727338030000|2024-09-26 08:07:10|||||||||1
1727338040000|2024-09-26 08:07:20|5768|5767.3|5768|5767.3|5768|5767.3|5768|5767.3|12
1727338050000|2024-09-26 08:07:30|5767.75|5767.05|5768|5767.3|5768|5767.3|5767.5|5766.8|37
1727338060000|2024-09-26 08:07:40|||||||||12
1727338070000|2024-09-26 08:07:50|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|14
1727338080000|2024-09-26 08:08:00|5768.5|5767.8|5768|5767.3|5768.5|5767.8|5768|5767.3|53
1727338090000|2024-09-26 08:08:10|||||||||10
1727338100000|2024-09-26 08:08:20|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|5768|5767.3|24
1727338110000|2024-09-26 08:08:30|5768.37|5767.67|5768.25|5767.55|5768.37|5767.67|5768.25|5767.55|12
1727338120000|2024-09-26 08:08:40|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|69
1727338130000|2024-09-26 08:08:50|5768|5767.3|5768|5767.3|5768|5767.3|5768|5767.3|53
1727338140000|2024-09-26 08:09:00|||||||||2
1727338150000|2024-09-26 08:09:10|5768.5|5767.8|5768.5|5767.8|5768.5|5767.8|5768.5|5767.8|178
1727338160000|2024-09-26 08:09:20|5768.25|5767.55|5768.25|5767.55|5768.5|5767.8|5768.25|5767.55|50
1727338170000|2024-09-26 08:09:30|5768.37|5767.67|5767.75|5767.05|5768.37|5767.67|5767.75|5767.05|58
1727338180000|2024-09-26 08:09:40|5767.87|5767.17|5766.75|5766.05|5767.87|5767.17|5766.75|5766.05|261
1727338190000|2024-09-26 08:09:50|5766.62|5765.92|5766.87|5766.17|5767|5766.3|5766.5|5765.8|24
1727338200000|2024-09-26 08:10:00|5767|5766.3|5766.75|5766.05|5767|5766.3|5766.75|5766.05|141
1727338210000|2024-09-26 08:10:10|5766.5|5765.8|5766.75|5766.05|5766.75|5766.05|5766.37|5765.67|54
1727338220000|2024-09-26 08:10:20|5767|5766.3|5767.25|5766.55|5767.25|5766.55|5767|5766.3|40
1727338230000|2024-09-26 08:10:30|5767|5766.3|5767|5766.3|5767|5766.3|5767|5766.3|36
1727338240000|2024-09-26 08:10:40|5767.25|5766.55|5767.25|5766.55|5767.25|5766.55|5767.25|5766.55|22
1727338250000|2024-09-26 08:10:50|5767.12|5766.42|5767.75|5767.05|5767.75|5767.05|5767.12|5766.42|39
1727338260000|2024-09-26 08:11:00|5768|5767.3|5768.25|5767.55|5768.25|5767.55|5767.75|5767.05|77
1727338270000|2024-09-26 08:11:10|5768.37|5767.67|5768|5767.3|5768.37|5767.67|5768|5767.3|31
1727338280000|2024-09-26 08:11:20|5768.25|5767.55|5768.25|5767.55|5768.37|5767.67|5768.25|5767.55|10
1727338290000|2024-09-26 08:11:30|||||||||6
1727338300000|2024-09-26 08:11:40|||||||||31
1727338310000|2024-09-26 08:11:50|||||||||15
1727338320000|2024-09-26 08:12:00|5768.5|5767.8|5768.5|5767.8|5768.75|5768.05|5768.5|5767.8|56
1727338330000|2024-09-26 08:12:10|5768.62|5767.92|5768.75|5768.05|5768.75|5768.05|5768.62|5767.92|43
1727338340000|2024-09-26 08:12:20|5769|5768.3|5769.25|5768.55|5769.25|5768.55|5769|5768.3|41
1727338360000|2024-09-26 08:12:40|5769|5768.3|5769.5|5768.8|5769.5|5768.8|5769|5768.3|34
1727338370000|2024-09-26 08:12:50|5769.75|5769.05|5770|5769.3|5770|5769.3|5769.5|5768.8|89
1727338380000|2024-09-26 08:13:00|5769.75|5769.05|5770.25|5769.55|5770.25|5769.55|5769.75|5769.05|62
1727338390000|2024-09-26 08:13:10|5770.12|5769.42|5770.25|5769.55|5770.25|5769.55|5770|5769.3|23
1727338400000|2024-09-26 08:13:20|5770.12|5769.42|5770.5|5769.8|5770.5|5769.8|5770|5769.3|55
1727338410000|2024-09-26 08:13:30|5770.25|5769.55|5770.5|5769.8|5770.5|5769.8|5770.25|5769.55|61
1727338420000|2024-09-26 08:13:40|||||||||18
1727338430000|2024-09-26 08:13:50|||||||||88
1727338440000|2024-09-26 08:14:00|5770.75|5770.05|5770.5|5769.8|5770.75|5770.05|5770.5|5769.8|166
1727338450000|2024-09-26 08:14:10|5770.25|5769.55|5770|5769.3|5770.25|5769.55|5770|5769.3|81
1727338460000|2024-09-26 08:14:20|||||||||46
1727338470000|2024-09-26 08:14:30|5769.75|5769.05|5769.75|5769.05|5769.75|5769.05|5769.75|5769.05|32
1727338480000|2024-09-26 08:14:40|5770|5769.3|5770|5769.3|5770|5769.3|5770|5769.3|41
1727338490000|2024-09-26 08:14:50|||||||||35
1727338500000|2024-09-26 08:15:00|5770.25|5769.55|5770.25|5769.55|5770.25|5769.55|5770.12|5769.42|60
1727338510000|2024-09-26 08:15:10|5769.75|5769.05|5769.75|5769.05|5769.75|5769.05|5769.75|5769.05|103
1727338520000|2024-09-26 08:15:20|5770|5769.3|5770|5769.3|5770|5769.3|5770|5769.3|30
1727338530000|2024-09-26 08:15:30|||||||||8
1727338540000|2024-09-26 08:15:40|||||||||31
1727338550000|2024-09-26 08:15:50|5770.25|5769.55|5770.25|5769.55|5770.25|5769.55|5770.25|5769.55|51
1727338560000|2024-09-26 08:16:00|5770.5|5769.8|5770.5|5769.8|5770.5|5769.8|5770.25|5769.55|101
1727338570000|2024-09-26 08:16:10|5770.75|5770.05|5770.5|5769.8|5770.75|5770.05|5770.5|5769.8|78
1727338580000|2024-09-26 08:16:20|5770.25|5769.55|5770|5769.3|5770.25|5769.55|5770|5769.3|21
1727338590000|2024-09-26 08:16:30|||||||||12
1727338600000|2024-09-26 08:16:40|||||||||1
1727338610000|2024-09-26 08:16:50|5770.12|5769.42|5770.12|5769.42|5770.12|5769.42|5770.12|5769.42|45
1727338620000|2024-09-26 08:17:00|5770.25|5769.55|5769.75|5769.05|5770.25|5769.55|5769.75|5769.05|46
1727338630000|2024-09-26 08:17:10|5770|5769.3|5770|5769.3|5770.25|5769.55|5770|5769.3|42
1727338640000|2024-09-26 08:17:20|5769.75|5769.05|5769.5|5768.8|5769.75|5769.05|5769.5|5768.8|27
1727338650000|2024-09-26 08:17:30|5769.62|5768.92|5769.62|5768.92|5769.62|5768.92|5769.62|5768.92|28
1727338660000|2024-09-26 08:17:40|5769.5|5768.8|5769.5|5768.8|5769.5|5768.8|5769.25|5768.55|46
1727338670000|2024-09-26 08:17:50|||||||||22
1727338680000|2024-09-26 08:18:00|5769.75|5769.05|5769.5|5768.8|5769.75|5769.05|5769.5|5768.8|53
1727338690000|2024-09-26 08:18:10|5769.37|5768.67|5769.5|5768.8|5769.5|5768.8|5769.37|5768.67|27
1727338700000|2024-09-26 08:18:20|5769.37|5768.67|5769.5|5768.8|5769.5|5768.8|5769.25|5768.55|41
1727338710000|2024-09-26 08:18:30|5769.37|5768.67|5768.75|5768.05|5769.5|5768.8|5768.75|5768.05|72
1727338720000|2024-09-26 08:18:40|5768.5|5767.8|5768.5|5767.8|5768.5|5767.8|5768.5|5767.8|85
1727338730000|2024-09-26 08:18:50|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|5768|5767.3|216
1727338740000|2024-09-26 08:19:00|5768.12|5767.42|5768.12|5767.42|5768.12|5767.42|5768.12|5767.42|85
1727338750000|2024-09-26 08:19:10|5768.25|5767.55|5769.25|5768.55|5769.25|5768.55|5768.25|5767.55|151
1727338760000|2024-09-26 08:19:20|5769|5768.3|5769|5768.3|5769.25|5768.55|5769|5768.3|108
1727338770000|2024-09-26 08:19:30|5769.12|5768.42|5769.25|5768.55|5769.25|5768.55|5769|5768.3|38
1727338780000|2024-09-26 08:19:40|5769.5|5768.8|5769.37|5768.67|5769.5|5768.8|5769.25|5768.55|87
1727338790000|2024-09-26 08:19:50|5769.5|5768.8|5769.25|5768.55|5769.5|5768.8|5769.25|5768.55|35
1727338800000|2024-09-26 08:20:00|5769.75|5769.05|5769.25|5768.55|5769.75|5769.05|5769.25|5768.55|63
1727338810000|2024-09-26 08:20:10|5769.5|5768.8|5769.5|5768.8|5769.5|5768.8|5769.5|5768.8|21
1727338820000|2024-09-26 08:20:20|5769.62|5768.92|5769.5|5768.8|5769.75|5769.05|5769.5|5768.8|28
1727338830000|2024-09-26 08:20:30|5769.37|5768.67|5769.25|5768.55|5769.62|5768.92|5769|5768.3|63
1727338840000|2024-09-26 08:20:40|5769.37|5768.67|5769.5|5768.8|5769.5|5768.8|5769.37|5768.67|31
1727338850000|2024-09-26 08:20:50|5769.75|5769.05|5769.75|5769.05|5769.75|5769.05|5769.75|5769.05|28
1727338860000|2024-09-26 08:21:00|5769.62|5768.92|5769.5|5768.8|5769.62|5768.92|5769.37|5768.67|29
1727338870000|2024-09-26 08:21:10|5769.62|5768.92|5769.75|5769.05|5769.75|5769.05|5769.5|5768.8|43
1727338880000|2024-09-26 08:21:20|5769.5|5768.8|5769.75|5769.05|5769.75|5769.05|5769.5|5768.8|25
1727338890000|2024-09-26 08:21:30|||||||||3
1727338900000|2024-09-26 08:21:40|5769.5|5768.8|5769.5|5768.8|5769.5|5768.8|5769.5|5768.8|25
1727338910000|2024-09-26 08:21:50|5769.37|5768.67|5769.5|5768.8|5769.5|5768.8|5769.37|5768.67|19
1727338920000|2024-09-26 08:22:00|5769.37|5768.67|5769.5|5768.8|5769.5|5768.8|5769.37|5768.67|25
1727338930000|2024-09-26 08:22:10|5769.25|5768.55|5769.25|5768.55|5769.25|5768.55|5769.25|5768.55|17
1727338940000|2024-09-26 08:22:20|5769.5|5768.8|5769.25|5768.55|5769.5|5768.8|5769.25|5768.55|20
1727338950000|2024-09-26 08:22:30|5769.5|5768.8|5769.5|5768.8|5769.62|5768.92|5769.5|5768.8|58
1727338960000|2024-09-26 08:22:40|5769.75|5769.05|5769.75|5769.05|5769.75|5769.05|5769.75|5769.05|7
1727338970000|2024-09-26 08:22:50|5769.5|5768.8|5769.5|5768.8|5769.5|5768.8|5769.5|5768.8|6
1727338980000|2024-09-26 08:23:00|5769.62|5768.92|5769.5|5768.8|5769.75|5769.05|5769.5|5768.8|27
1727338990000|2024-09-26 08:23:10|||||||||29
1727339000000|2024-09-26 08:23:20|5769.62|5768.92|5769.25|5768.55|5769.62|5768.92|5769.25|5768.55|42
1727339010000|2024-09-26 08:23:30|||||||||16
1727339020000|2024-09-26 08:23:40|5769.5|5768.8|5769.5|5768.8|5769.5|5768.8|5769.5|5768.8|25
1727339030000|2024-09-26 08:23:50|5769.75|5769.05|5769.5|5768.8|5769.75|5769.05|5769.5|5768.8|59
1727339040000|2024-09-26 08:24:00|5769.75|5769.05|5769.75|5769.05|5769.75|5769.05|5769.75|5769.05|25
1727339050000|2024-09-26 08:24:10|5769.5|5768.8|5769.5|5768.8|5769.5|5768.8|5769.5|5768.8|25
1727339060000|2024-09-26 08:24:20|5769.75|5769.05|5769.75|5769.05|5769.75|5769.05|5769.75|5769.05|84
1727339070000|2024-09-26 08:24:30|5769.5|5768.8|5769.5|5768.8|5769.5|5768.8|5769.5|5768.8|15
1727339080000|2024-09-26 08:24:40|5769.75|5769.05|5769.75|5769.05|5769.75|5769.05|5769.62|5768.92|35
1727339090000|2024-09-26 08:24:50|5769.62|5768.92|5769.75|5769.05|5769.75|5769.05|5769.5|5768.8|17
1727339100000|2024-09-26 08:25:00|5770|5769.3|5770|5769.3|5770|5769.3|5769.62|5768.92|112
1727339110000|2024-09-26 08:25:10|5769.75|5769.05|5769.5|5768.8|5769.75|5769.05|5769.5|5768.8|54
1727339120000|2024-09-26 08:25:20|5769.75|5769.05|5769.25|5768.55|5769.75|5769.05|5769.25|5768.55|60
1727339130000|2024-09-26 08:25:30|5769.5|5768.8|5769.5|5768.8|5769.5|5768.8|5769.5|5768.8|79
1727339140000|2024-09-26 08:25:40|5769.75|5769.05|5769.5|5768.8|5769.75|5769.05|5769.5|5768.8|37
1727339150000|2024-09-26 08:25:50|5769.25|5768.55|5769.12|5768.42|5769.25|5768.55|5769|5768.3|48
1727339160000|2024-09-26 08:26:00|5769.25|5768.55|5769.25|5768.55|5769.5|5768.8|5769.25|5768.55|35
1727339170000|2024-09-26 08:26:10|5769|5768.3|5768.25|5767.55|5769|5768.3|5768.25|5767.55|53
1727339180000|2024-09-26 08:26:20|5768.37|5767.67|5768.5|5767.8|5768.5|5767.8|5768.25|5767.55|17
1727339190000|2024-09-26 08:26:30|5769|5768.3|5769.25|5768.55|5769.5|5768.8|5769|5768.3|68
1727339200000|2024-09-26 08:26:40|5769|5768.3|5769|5768.3|5769|5768.3|5769|5768.3|33
1727339210000|2024-09-26 08:26:50|5768.75|5768.05|5768.75|5768.05|5769|5768.3|5768.75|5768.05|34
1727339220000|2024-09-26 08:27:00|5769|5768.3|5769|5768.3|5769.25|5768.55|5769|5768.3|56
1727339230000|2024-09-26 08:27:10|5769.25|5768.55|5768.75|5768.05|5769.25|5768.55|5768.75|5768.05|49
1727339240000|2024-09-26 08:27:20|5769|5768.3|5768.75|5768.05|5769.25|5768.55|5768.75|5768.05|141
1727339250000|2024-09-26 08:27:30|5769|5768.3|5769.25|5768.55|5769.25|5768.55|5769|5768.3|42
1727339260000|2024-09-26 08:27:40|5769|5768.3|5769.5|5768.8|5769.5|5768.8|5769|5768.3|228
1727339270000|2024-09-26 08:27:50|5769.25|5768.55|5770.25|5769.55|5770.25|5769.55|5769.25|5768.55|183
1727339280000|2024-09-26 08:28:00|5770.37|5769.67|5770|5769.3|5770.37|5769.67|5770|5769.3|79
1727339290000|2024-09-26 08:28:10|5770.25|5769.55|5770|5769.3|5770.25|5769.55|5770|5769.3|40
1727339300000|2024-09-26 08:28:20|||||||||9
1727339310000|2024-09-26 08:28:30|5769.75|5769.05|5769.5|5768.8|5769.75|5769.05|5769.5|5768.8|53
1727339320000|2024-09-26 08:28:40|5769.25|5768.55|5769.5|5768.8|5769.5|5768.8|5769.25|5768.55|31
1727339330000|2024-09-26 08:28:50|5769.25|5768.55|5768.75|5768.05|5769.25|5768.55|5768.75|5768.05|70
1727339340000|2024-09-26 08:29:00|5769|5768.3|5768.75|5768.05|5769|5768.3|5768.62|5767.92|48
1727339350000|2024-09-26 08:29:10|5768.87|5768.17|5768.75|5768.05|5768.87|5768.17|5768.75|5768.05|12
1727339360000|2024-09-26 08:29:20|5768.5|5767.8|5769.25|5768.55|5769.25|5768.55|5768.25|5767.55|113
1727339370000|2024-09-26 08:29:30|||||||||1
1727339380000|2024-09-26 08:29:40|5769.12|5768.42|5769.25|5768.55|5769.25|5768.55|5769.12|5768.42|26
1727339390000|2024-09-26 08:29:50|||||||||2
1727339400000|2024-09-26 08:30:00|5769.37|5768.67|5769.5|5768.8|5769.75|5769.05|5769.37|5768.67|44
1727339410000|2024-09-26 08:30:10|5769.37|5768.67|5769.5|5768.8|5769.87|5769.17|5769.25|5768.55|151
1727339420000|2024-09-26 08:30:20|5769.37|5768.67|5769.5|5768.8|5769.5|5768.8|5769.37|5768.67|28
1727339430000|2024-09-26 08:30:30|5769.75|5769.05|5769.5|5768.8|5769.75|5769.05|5769.5|5768.8|28
1727339440000|2024-09-26 08:30:40|5769.62|5768.92|5769.75|5769.05|5770|5769.3|5769.62|5768.92|74
1727339450000|2024-09-26 08:30:50|5769.62|5768.92|5769.5|5768.8|5769.62|5768.92|5769.5|5768.8|10
1727339460000|2024-09-26 08:31:00|5769.25|5768.55|5769.75|5769.05|5769.75|5769.05|5769.25|5768.55|86
1727339470000|2024-09-26 08:31:10|5770|5769.3|5769.75|5769.05|5770|5769.3|5769.75|5769.05|22
1727339480000|2024-09-26 08:31:20|||||||||4
1727339490000|2024-09-26 08:31:30|5769.5|5768.8|5769.87|5769.17|5769.87|5769.17|5769.5|5768.8|64
1727339500000|2024-09-26 08:31:40|5769.75|5769.05|5770|5769.3|5770|5769.3|5769.75|5769.05|27
1727339510000|2024-09-26 08:31:50|5769.87|5769.17|5770|5769.3|5770|5769.3|5769.87|5769.17|17
1727339520000|2024-09-26 08:32:00|5770.25|5769.55|5770|5769.3|5770.25|5769.55|5770|5769.3|51
1727339530000|2024-09-26 08:32:10|5770.25|5769.55|5770|5769.3|5770.25|5769.55|5770|5769.3|8
1727339540000|2024-09-26 08:32:20|5769.87|5769.17|5769.87|5769.17|5769.87|5769.17|5769.87|5769.17|23
1727339550000|2024-09-26 08:32:30|5769.75|5769.05|5770|5769.3|5770|5769.3|5769.75|5769.05|7
1727339560000|2024-09-26 08:32:40|5770.12|5769.42|5770.25|5769.55|5770.25|5769.55|5770|5769.3|21
1727339570000|2024-09-26 08:32:50|5770.12|5769.42|5770|5769.3|5770.12|5769.42|5770|5769.3|8
1727339580000|2024-09-26 08:33:00|5770.25|5769.55|5770.25|5769.55|5770.25|5769.55|5770|5769.3|62
1727339590000|2024-09-26 08:33:10|5770|5769.3|5770.37|5769.67|5770.37|5769.67|5770|5769.3|31
1727339600000|2024-09-26 08:33:20|5770.25|5769.55|5770.25|5769.55|5770.25|5769.55|5770.25|5769.55|10
1727339610000|2024-09-26 08:33:30|5770.12|5769.42|5770.5|5769.8|5770.5|5769.8|5770.12|5769.42|84
1727339620000|2024-09-26 08:33:40|5770.37|5769.67|5770.25|5769.55|5770.5|5769.8|5770.12|5769.42|31
1727339630000|2024-09-26 08:33:50|5770.12|5769.42|5770.25|5769.55|5770.25|5769.55|5770.12|5769.42|9
1727339640000|2024-09-26 08:34:00|5770.37|5769.67|5770|5769.3|5770.5|5769.8|5770|5769.3|46
1727339650000|2024-09-26 08:34:10|5770.25|5769.55|5770|5769.3|5770.25|5769.55|5770|5769.3|95
1727339660000|2024-09-26 08:34:20|5769.87|5769.17|5770|5769.3|5770|5769.3|5769.87|5769.17|12
1727339670000|2024-09-26 08:34:30|5769.87|5769.17|5770|5769.3|5770|5769.3|5769.87|5769.17|10
1727339680000|2024-09-26 08:34:40|5770.12|5769.42|5770.12|5769.42|5770.25|5769.55|5770.12|5769.42|29
1727339690000|2024-09-26 08:34:50|5770.25|5769.55|5770|5769.3|5770.25|5769.55|5770|5769.3|12
1727339700000|2024-09-26 08:35:00|5770.25|5769.55|5770|5769.3|5770.25|5769.55|5770|5769.3|27
1727339710000|2024-09-26 08:35:10|5770.12|5769.42|5771|5770.3|5771|5770.3|5770.12|5769.42|361
1727339720000|2024-09-26 08:35:20|5771.12|5770.42|5771.25|5770.55|5771.25|5770.55|5771|5770.3|38
1727339730000|2024-09-26 08:35:30|5771.12|5770.42|5771.12|5770.42|5771.25|5770.55|5771.12|5770.42|91
1727339740000|2024-09-26 08:35:40|5771|5770.3|5771|5770.3|5771.25|5770.55|5771|5770.3|44
1727339750000|2024-09-26 08:35:50|5771.25|5770.55|5771.25|5770.55|5771.25|5770.55|5771.12|5770.42|88
1727339760000|2024-09-26 08:36:00|5771.5|5770.8|5771.75|5771.05|5771.75|5771.05|5771.5|5770.8|101
1727339770000|2024-09-26 08:36:10|5771.5|5770.8|5771.5|5770.8|5771.5|5770.8|5771.5|5770.8|68
1727339780000|2024-09-26 08:36:20|5771.62|5770.92|5771.75|5771.05|5771.75|5771.05|5771.62|5770.92|22
1727339790000|2024-09-26 08:36:30|5771.5|5770.8|5771|5770.3|5771.5|5770.8|5771|5770.3|81
1727339800000|2024-09-26 08:36:40|5770.75|5770.05|5770.75|5770.05|5770.75|5770.05|5770.75|5770.05|29
1727339810000|2024-09-26 08:36:50|5770.87|5770.17|5770.5|5769.8|5770.87|5770.17|5770.5|5769.8|106
1727339820000|2024-09-26 08:37:00|5770.25|5769.55|5770.25|5769.55|5770.25|5769.55|5770.25|5769.55|26
1727339830000|2024-09-26 08:37:10|5770.12|5769.42|5770.25|5769.55|5770.25|5769.55|5770.12|5769.42|22
1727339840000|2024-09-26 08:37:20|5770.5|5769.8|5769.5|5768.8|5770.5|5769.8|5769.5|5768.8|67
1727339850000|2024-09-26 08:37:30|5769.75|5769.05|5769.5|5768.8|5769.75|5769.05|5769.5|5768.8|27
1727339860000|2024-09-26 08:37:40|||||||||4
1727339870000|2024-09-26 08:37:50|5769.75|5769.05|5769.75|5769.05|5770|5769.3|5769.75|5769.05|26
1727339880000|2024-09-26 08:38:00|5770|5769.3|5769.5|5768.8|5770|5769.3|5769.5|5768.8|51
1727339890000|2024-09-26 08:38:10|5769.37|5768.67|5770|5769.3|5770|5769.3|5769.25|5768.55|92
1727339900000|2024-09-26 08:38:20|5769.87|5769.17|5769.5|5768.8|5769.87|5769.17|5769.5|5768.8|28
1727339910000|2024-09-26 08:38:30|5769.25|5768.55|5769.5|5768.8|5769.5|5768.8|5769.25|5768.55|36
1727339920000|2024-09-26 08:38:40|5769.37|5768.67|5769.25|5768.55|5769.5|5768.8|5769.25|5768.55|17
1727339930000|2024-09-26 08:38:50|||||||||47
1727339940000|2024-09-26 08:39:00|5769.5|5768.8|5769|5768.3|5769.5|5768.8|5768.87|5768.17|53
1727339950000|2024-09-26 08:39:10|||||||||30
1727339960000|2024-09-26 08:39:20|5768.75|5768.05|5768.12|5767.42|5768.75|5768.05|5768|5767.3|130
1727339970000|2024-09-26 08:39:30|5768.25|5767.55|5768.5|5767.8|5768.5|5767.8|5768.12|5767.42|48
1727339980000|2024-09-26 08:39:40|5768.75|5768.05|5768.87|5768.17|5768.87|5768.17|5768.75|5768.05|46
1727339990000|2024-09-26 08:39:50|5768.75|5768.05|5769|5768.3|5769|5768.3|5768.75|5768.05|39
1727340000000|2024-09-26 08:40:00|5768.75|5768.05|5768.75|5768.05|5768.75|5768.05|5768.75|5768.05|33
1727340010000|2024-09-26 08:40:10|5768.62|5767.92|5768.75|5768.05|5768.75|5768.05|5768.5|5767.8|67
1727340020000|2024-09-26 08:40:20|5768.5|5767.8|5768.5|5767.8|5768.5|5767.8|5768.5|5767.8|36
1727340030000|2024-09-26 08:40:30|5768.75|5768.05|5768.25|5767.55|5768.75|5768.05|5768.25|5767.55|79
1727340040000|2024-09-26 08:40:40|5768.12|5767.42|5768.25|5767.55|5768.25|5767.55|5768.12|5767.42|12
1727340050000|2024-09-26 08:40:50|5768|5767.3|5768|5767.3|5768|5767.3|5768|5767.3|38
1727340060000|2024-09-26 08:41:00|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|132
1727340070000|2024-09-26 08:41:10|5768.5|5767.8|5768.5|5767.8|5768.5|5767.8|5768.5|5767.8|61
1727340080000|2024-09-26 08:41:20|5768.62|5767.92|5768.25|5767.55|5768.62|5767.92|5768.25|5767.55|50
1727340090000|2024-09-26 08:41:30|5768.5|5767.8|5768.25|5767.55|5768.5|5767.8|5768.25|5767.55|47
1727340100000|2024-09-26 08:41:40|||||||||24
1727340110000|2024-09-26 08:41:50|||||||||10
1727340120000|2024-09-26 08:42:00|5768|5767.3|5768|5767.3|5768.25|5767.55|5767.87|5767.17|110
1727340130000|2024-09-26 08:42:10|||||||||15
1727340140000|2024-09-26 08:42:20|5767.87|5767.17|5767.75|5767.05|5767.87|5767.17|5767.75|5767.05|17
1727340150000|2024-09-26 08:42:30|5767.5|5766.8|5767.25|5766.55|5767.5|5766.8|5767.25|5766.55|65
1727340160000|2024-09-26 08:42:40|5767.12|5766.42|5767.25|5766.55|5767.25|5766.55|5767.12|5766.42|47
1727340170000|2024-09-26 08:42:50|5767|5766.3|5767|5766.3|5767|5766.3|5767|5766.3|40
1727340180000|2024-09-26 08:43:00|5767.25|5766.55|5767.25|5766.55|5767.25|5766.55|5767.25|5766.55|52
1727340190000|2024-09-26 08:43:10|5767|5766.3|5766.75|5766.05|5767|5766.3|5766.75|5766.05|101
1727340200000|2024-09-26 08:43:20|||||||||16
1727340210000|2024-09-26 08:43:30|5766.25|5765.55|5766.25|5765.55|5766.25|5765.55|5766.12|5765.42|88
1727340220000|2024-09-26 08:43:40|5766.5|5765.8|5766.5|5765.8|5766.5|5765.8|5766.25|5765.55|78
1727340230000|2024-09-26 08:43:50|5766.25|5765.55|5766.25|5765.55|5766.25|5765.55|5766.25|5765.55|56
1727340240000|2024-09-26 08:44:00|5766.5|5765.8|5766.5|5765.8|5766.5|5765.8|5766.5|5765.8|29
1727340250000|2024-09-26 08:44:10|5766.37|5765.67|5766.5|5765.8|5766.5|5765.8|5766.37|5765.67|35
1727340260000|2024-09-26 08:44:20|5766.62|5765.92|5766.62|5765.92|5766.62|5765.92|5766.5|5765.8|141
1727340270000|2024-09-26 08:44:30|5766.75|5766.05|5767.5|5766.8|5767.5|5766.8|5766.75|5766.05|76
1727340280000|2024-09-26 08:44:40|||||||||3
1727340290000|2024-09-26 08:44:50|5767.37|5766.67|5767.5|5766.8|5767.5|5766.8|5767.37|5766.67|29
1727340300000|2024-09-26 08:45:00|5767.75|5767.05|5768|5767.3|5768|5767.3|5767.75|5767.05|78
1727340310000|2024-09-26 08:45:10|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|29
1727340320000|2024-09-26 08:45:20|5768|5767.3|5768|5767.3|5768|5767.3|5768|5767.3|16
1727340330000|2024-09-26 08:45:30|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|5768|5767.3|26
1727340340000|2024-09-26 08:45:40|5768.5|5767.8|5768.5|5767.8|5768.5|5767.8|5768.5|5767.8|51
1727340350000|2024-09-26 08:45:50|||||||||10
1727340360000|2024-09-26 08:46:00|5768.37|5767.67|5768.37|5767.67|5768.37|5767.67|5768.25|5767.55|48
1727340370000|2024-09-26 08:46:10|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|1
1727340380000|2024-09-26 08:46:20|5768.5|5767.8|5768.75|5768.05|5768.75|5768.05|5768.5|5767.8|13
1727340390000|2024-09-26 08:46:30|5769|5768.3|5768.75|5768.05|5769|5768.3|5768.75|5768.05|40
1727340400000|2024-09-26 08:46:40|5768.87|5768.17|5769|5768.3|5769|5768.3|5768.75|5768.05|4
1727340410000|2024-09-26 08:46:50|5768.75|5768.05|5769|5768.3|5769|5768.3|5768.75|5768.05|12
1727340420000|2024-09-26 08:47:00|5769.25|5768.55|5769.25|5768.55|5769.25|5768.55|5769.25|5768.55|19
1727340430000|2024-09-26 08:47:10|5769|5768.3|5769|5768.3|5769|5768.3|5769|5768.3|43
1727340440000|2024-09-26 08:47:20|5769.25|5768.55|5769.25|5768.55|5769.25|5768.55|5769.25|5768.55|12
1727340450000|2024-09-26 08:47:30|5769|5768.3|5769|5768.3|5769|5768.3|5768.75|5768.05|35
1727340460000|2024-09-26 08:47:40|5768.75|5768.05|5768.75|5768.05|5768.75|5768.05|5768.75|5768.05|21
1727340470000|2024-09-26 08:47:50|5769|5768.3|5768.25|5767.55|5769|5768.3|5768.25|5767.55|178
1727340480000|2024-09-26 08:48:00|5768.5|5767.8|5768|5767.3|5768.5|5767.8|5768|5767.3|98
1727340490000|2024-09-26 08:48:10|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|34
1727340500000|2024-09-26 08:48:20|5767.62|5766.92|5767.5|5766.8|5767.62|5766.92|5767.5|5766.8|92
1727340510000|2024-09-26 08:48:30|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|37
1727340520000|2024-09-26 08:48:40|5768|5767.3|5768|5767.3|5768|5767.3|5768|5767.3|37
1727340530000|2024-09-26 08:48:50|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|52
1727340540000|2024-09-26 08:49:00|||||||||14
1727340550000|2024-09-26 08:49:10|5767.5|5766.8|5767.5|5766.8|5767.5|5766.8|5767.5|5766.8|27
1727340560000|2024-09-26 08:49:20|||||||||4
1727340570000|2024-09-26 08:49:30|5767.25|5766.55|5767.25|5766.55|5767.25|5766.55|5767.25|5766.55|38
1727340580000|2024-09-26 08:49:40|5767.5|5766.8|5767.5|5766.8|5767.5|5766.8|5767.5|5766.8|23
1727340590000|2024-09-26 08:49:50|5767.25|5766.55|5767.25|5766.55|5767.37|5766.67|5767.12|5766.42|82
1727340600000|2024-09-26 08:50:00|5767.5|5766.8|5767.25|5766.55|5767.5|5766.8|5767.25|5766.55|31
1727340610000|2024-09-26 08:50:10|5767.5|5766.8|5767|5766.3|5767.5|5766.8|5767|5766.3|48
1727340620000|2024-09-26 08:50:20|5767.25|5766.55|5767.5|5766.8|5767.5|5766.8|5767.25|5766.55|31
1727340630000|2024-09-26 08:50:30|5767.75|5767.05|5767.87|5767.17|5768|5767.3|5767.75|5767.05|41
1727340640000|2024-09-26 08:50:40|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|19
1727340650000|2024-09-26 08:50:50|||||||||7
1727340660000|2024-09-26 08:51:00|5768|5767.3|5768|5767.3|5768.25|5767.55|5767.75|5767.05|62
1727340670000|2024-09-26 08:51:10|||||||||10
1727340680000|2024-09-26 08:51:20|5768.12|5767.42|5768.25|5767.55|5768.25|5767.55|5768.12|5767.42|17
1727340690000|2024-09-26 08:51:30|5768.12|5767.42|5768.25|5767.55|5768.25|5767.55|5768.12|5767.42|13
1727340710000|2024-09-26 08:51:50|5768.5|5767.8|5768.5|5767.8|5768.5|5767.8|5768.5|5767.8|9
1727340720000|2024-09-26 08:52:00|5768.25|5767.55|5768.5|5767.8|5768.5|5767.8|5768.25|5767.55|71
1727340730000|2024-09-26 08:52:10|5768.37|5767.67|5768|5767.3|5768.37|5767.67|5768|5767.3|27
1727340740000|2024-09-26 08:52:20|||||||||20
1727340750000|2024-09-26 08:52:30|||||||||3
1727340760000|2024-09-26 08:52:40|||||||||3
1727340770000|2024-09-26 08:52:50|5767.87|5767.17|5768|5767.3|5768|5767.3|5767.75|5767.05|28
1727340780000|2024-09-26 08:53:00|5767.87|5767.17|5767.25|5766.55|5768|5767.3|5767.25|5766.55|16
1727340790000|2024-09-26 08:53:10|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|31
1727340800000|2024-09-26 08:53:20|5767.5|5766.8|5767.37|5766.67|5767.5|5766.8|5767.25|5766.55|29
1727340810000|2024-09-26 08:53:30|5767.5|5766.8|5767|5766.3|5767.5|5766.8|5767|5766.3|37
1727340820000|2024-09-26 08:53:40|5767.12|5766.42|5767|5766.3|5767.12|5766.42|5767|5766.3|14
1727340830000|2024-09-26 08:53:50|5767.25|5766.55|5767.25|5766.55|5767.25|5766.55|5767.25|5766.55|65
1727340840000|2024-09-26 08:54:00|5767.37|5766.67|5767.5|5766.8|5767.5|5766.8|5767.25|5766.55|66
1727340850000|2024-09-26 08:54:10|5767.37|5766.67|5767.75|5767.05|5767.75|5767.05|5767.37|5766.67|69
1727340870000|2024-09-26 08:54:30|5767.87|5767.17|5767.75|5767.05|5767.87|5767.17|5767.75|5767.05|76
1727340890000|2024-09-26 08:54:50|||||||||1
1727340910000|2024-09-26 08:55:10|5767.87|5767.17|5768|5767.3|5768|5767.3|5767.87|5767.17|42
1727340930000|2024-09-26 08:55:30|5767.75|5767.05|5768.25|5767.55|5768.25|5767.55|5767.75|5767.05|105
1727340940000|2024-09-26 08:55:40|||||||||1
1727340950000|2024-09-26 08:55:50|5768.5|5767.8|5768.5|5767.8|5768.5|5767.8|5768.5|5767.8|79
1727340960000|2024-09-26 08:56:00|5768.75|5768.05|5768.75|5768.05|5768.75|5768.05|5768.75|5768.05|36
1727340970000|2024-09-26 08:56:10|||||||||4
1727340980000|2024-09-26 08:56:20|5768.5|5767.8|5768.75|5768.05|5768.75|5768.05|5768.5|5767.8|86
1727341000000|2024-09-26 08:56:40|5768.5|5767.8|5768.5|5767.8|5768.5|5767.8|5768.5|5767.8|47
1727341010000|2024-09-26 08:56:50|5768.25|5767.55|5768|5767.3|5768.25|5767.55|5768|5767.3|48
1727341020000|2024-09-26 08:57:00|||||||||6
1727341030000|2024-09-26 08:57:10|||||||||26
1727341050000|2024-09-26 08:57:30|5768.25|5767.55|5768.37|5767.67|5768.37|5767.67|5768.25|5767.55|32
1727341060000|2024-09-26 08:57:40|5768.25|5767.55|5768.25|5767.55|5768.5|5767.8|5768.25|5767.55|12
1727341070000|2024-09-26 08:57:50|||||||||2
1727341080000|2024-09-26 08:58:00|5768.5|5767.8|5768.5|5767.8|5768.5|5767.8|5768.37|5767.67|26
1727341090000|2024-09-26 08:58:10|5768.75|5768.05|5768.75|5768.05|5768.75|5768.05|5768.75|5768.05|72
1727341100000|2024-09-26 08:58:20|||||||||5
1727341110000|2024-09-26 08:58:30|||||||||118
1727341120000|2024-09-26 08:58:40|5769|5768.3|5768.75|5768.05|5769|5768.3|5768.75|5768.05|71
1727341130000|2024-09-26 08:58:50|5769|5768.3|5769|5768.3|5769|5768.3|5769|5768.3|37
1727341140000|2024-09-26 08:59:00|5768.75|5768.05|5768.75|5768.05|5768.75|5768.05|5768.75|5768.05|17
1727341150000|2024-09-26 08:59:10|||||||||42
1727341160000|2024-09-26 08:59:20|||||||||49
1727341190000|2024-09-26 08:59:50|||||||||37
1727341200000|2024-09-26 09:00:00|5768.5|5767.8|5768.5|5767.8|5768.75|5768.05|5768.25|5767.55|131
1727341210000|2024-09-26 09:00:10|5768.37|5767.67|5768.25|5767.55|5768.5|5767.8|5768.25|5767.55|163
1727341220000|2024-09-26 09:00:20|5768.12|5767.42|5768.5|5767.8|5768.5|5767.8|5768.12|5767.42|128
1727341230000|2024-09-26 09:00:30|5768.25|5767.55|5768.5|5767.8|5768.5|5767.8|5768.25|5767.55|34
1727341240000|2024-09-26 09:00:40|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|23
1727341250000|2024-09-26 09:00:50|5768|5767.3|5768|5767.3|5768|5767.3|5768|5767.3|11
1727341260000|2024-09-26 09:01:00|5768.25|5767.55|5768.37|5767.67|5768.37|5767.67|5768.25|5767.55|51
1727341270000|2024-09-26 09:01:10|5768.25|5767.55|5768.5|5767.8|5768.75|5768.05|5768.25|5767.55|17
1727341290000|2024-09-26 09:01:30|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|16
1727341300000|2024-09-26 09:01:40|5768.37|5767.67|5768|5767.3|5768.37|5767.67|5768|5767.3|9
1727341310000|2024-09-26 09:01:50|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|11
1727341320000|2024-09-26 09:02:00|||||||||6
1727341330000|2024-09-26 09:02:10|5767.87|5767.17|5767.75|5767.05|5767.87|5767.17|5767.75|5767.05|16
1727341340000|2024-09-26 09:02:20|5767.5|5766.8|5767.5|5766.8|5767.5|5766.8|5767.5|5766.8|3
1727341350000|2024-09-26 09:02:30|5767.25|5766.55|5766.87|5766.17|5767.25|5766.55|5766.75|5766.05|74
1727341360000|2024-09-26 09:02:40|5766.75|5766.05|5767|5766.3|5767|5766.3|5766.75|5766.05|9
1727341370000|2024-09-26 09:02:50|5766.75|5766.05|5766.75|5766.05|5766.75|5766.05|5766.75|5766.05|8
1727341380000|2024-09-26 09:03:00|5767|5766.3|5767.12|5766.42|5767.12|5766.42|5767|5766.3|48
1727341390000|2024-09-26 09:03:10|5767|5766.3|5767.25|5766.55|5767.5|5766.8|5767|5766.3|80
1727341400000|2024-09-26 09:03:20|||||||||2
1727341410000|2024-09-26 09:03:30|5767.5|5766.8|5767.5|5766.8|5767.5|5766.8|5767.5|5766.8|24
1727341420000|2024-09-26 09:03:40|||||||||17
1727341430000|2024-09-26 09:03:50|||||||||2
1727341440000|2024-09-26 09:04:00|5767.75|5767.05|5767.5|5766.8|5767.75|5767.05|5767.5|5766.8|24
1727341450000|2024-09-26 09:04:10|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|21
1727341460000|2024-09-26 09:04:20|5767.5|5766.8|5767.62|5766.92|5767.75|5767.05|5767.5|5766.8|70
1727341470000|2024-09-26 09:04:30|5767.75|5767.05|5767.5|5766.8|5767.75|5767.05|5767.5|5766.8|23
1727341480000|2024-09-26 09:04:40|5767.62|5766.92|5767.5|5766.8|5767.62|5766.92|5767.5|5766.8|3
1727341490000|2024-09-26 09:04:50|||||||||23
1727341500000|2024-09-26 09:05:00|||||||||15
1727341510000|2024-09-26 09:05:10|5767.37|5766.67|5767.25|5766.55|5767.5|5766.8|5767.25|5766.55|24
1727341520000|2024-09-26 09:05:20|5767|5766.3|5767|5766.3|5767|5766.3|5767|5766.3|24
1727341530000|2024-09-26 09:05:30|5767.12|5766.42|5767.5|5766.8|5767.75|5767.05|5767.12|5766.42|82
1727341540000|2024-09-26 09:05:40|5767.62|5766.92|5767.5|5766.8|5767.75|5767.05|5767.5|5766.8|19
1727341550000|2024-09-26 09:05:50|5767.25|5766.55|5767.25|5766.55|5767.25|5766.55|5767.25|5766.55|30
1727341560000|2024-09-26 09:06:00|5767.37|5766.67|5767.25|5766.55|5767.5|5766.8|5767.25|5766.55|24
1727341570000|2024-09-26 09:06:10|5767.5|5766.8|5767.37|5766.67|5767.5|5766.8|5767.25|5766.55|28
1727341580000|2024-09-26 09:06:20|5767.5|5766.8|5767.5|5766.8|5767.5|5766.8|5767.5|5766.8|20
1727341590000|2024-09-26 09:06:30|5767.25|5766.55|5767.25|5766.55|5767.25|5766.55|5767.25|5766.55|8
1727341600000|2024-09-26 09:06:40|5767.5|5766.8|5767.5|5766.8|5767.5|5766.8|5767.5|5766.8|16
1727341610000|2024-09-26 09:06:50|||||||||9
1727341620000|2024-09-26 09:07:00|5767.75|5767.05|5767.5|5766.8|5767.75|5767.05|5767.5|5766.8|29
1727341640000|2024-09-26 09:07:20|||||||||22
1727341650000|2024-09-26 09:07:30|5767.25|5766.55|5767|5766.3|5767.25|5766.55|5767|5766.3|24
1727341660000|2024-09-26 09:07:40|5767.25|5766.55|5767|5766.3|5767.25|5766.55|5767|5766.3|38
1727341670000|2024-09-26 09:07:50|||||||||2
1727341680000|2024-09-26 09:08:00|5767.25|5766.55|5767.25|5766.55|5767.25|5766.55|5767.25|5766.55|30
1727341690000|2024-09-26 09:08:10|5767.5|5766.8|5767.5|5766.8|5767.5|5766.8|5767.5|5766.8|7
1727341700000|2024-09-26 09:08:20|5767.25|5766.55|5767.25|5766.55|5767.25|5766.55|5767.25|5766.55|13
1727341710000|2024-09-26 09:08:30|5767.5|5766.8|5767.5|5766.8|5767.5|5766.8|5767.5|5766.8|19
1727341720000|2024-09-26 09:08:40|||||||||16
1727341730000|2024-09-26 09:08:50|5767.62|5766.92|5767.5|5766.8|5767.75|5767.05|5767.5|5766.8|26
1727341740000|2024-09-26 09:09:00|5767.25|5766.55|5767|5766.3|5767.25|5766.55|5767|5766.3|33
1727341750000|2024-09-26 09:09:10|5766.75|5766.05|5766.75|5766.05|5766.75|5766.05|5766.75|5766.05|11
1727341760000|2024-09-26 09:09:20|5766.5|5765.8|5766.75|5766.05|5766.75|5766.05|5766.5|5765.8|33
1727341770000|2024-09-26 09:09:30|5766.62|5765.92|5766.5|5765.8|5766.75|5766.05|5766.5|5765.8|25
1727341780000|2024-09-26 09:09:40|5766.62|5765.92|5766.5|5765.8|5766.62|5765.92|5766.5|5765.8|38
1727341790000|2024-09-26 09:09:50|||||||||3
1727341800000|2024-09-26 09:10:00|5766.25|5765.55|5766.5|5765.8|5766.5|5765.8|5766.25|5765.55|51
1727341810000|2024-09-26 09:10:10|5766.25|5765.55|5766.5|5765.8|5766.5|5765.8|5766.25|5765.55|32
1727341820000|2024-09-26 09:10:20|5766.75|5766.05|5766.5|5765.8|5766.75|5766.05|5766.5|5765.8|25
1727341830000|2024-09-26 09:10:30|||||||||10
1727341840000|2024-09-26 09:10:40|5766.62|5765.92|5766.75|5766.05|5766.75|5766.05|5766.62|5765.92|41
1727341850000|2024-09-26 09:10:50|5766.25|5765.55|5766.25|5765.55|5766.25|5765.55|5766.25|5765.55|33
1727341860000|2024-09-26 09:11:00|||||||||2
1727341870000|2024-09-26 09:11:10|5766|5765.3|5766.25|5765.55|5766.25|5765.55|5766|5765.3|75
1727341880000|2024-09-26 09:11:20|5766.12|5765.42|5766|5765.3|5766.25|5765.55|5766|5765.3|19
1727341890000|2024-09-26 09:11:30|5765.87|5765.17|5765.5|5764.8|5765.87|5765.17|5765.5|5764.8|36
1727341900000|2024-09-26 09:11:40|5765.25|5764.55|5765.25|5764.55|5765.25|5764.55|5765.25|5764.55|19
1727341910000|2024-09-26 09:11:50|5765.5|5764.8|5765.25|5764.55|5765.5|5764.8|5765.25|5764.55|58
1727341920000|2024-09-26 09:12:00|5765.5|5764.8|5765.5|5764.8|5765.5|5764.8|5765.5|5764.8|18
1727341930000|2024-09-26 09:12:10|5765.75|5765.05|5766|5765.3|5766|5765.3|5765.75|5765.05|21
1727341940000|2024-09-26 09:12:20|5766.25|5765.55|5766.25|5765.55|5766.25|5765.55|5766.25|5765.55|23
1727341950000|2024-09-26 09:12:30|5766.37|5765.67|5766.5|5765.8|5766.5|5765.8|5766.37|5765.67|23
1727341960000|2024-09-26 09:12:40|5766.25|5765.55|5766.5|5765.8|5766.5|5765.8|5766.25|5765.55|32
1727341970000|2024-09-26 09:12:50|5766.75|5766.05|5766.75|5766.05|5766.75|5766.05|5766.75|5766.05|48
1727341980000|2024-09-26 09:13:00|5767|5766.3|5766.75|5766.05|5767|5766.3|5766.5|5765.8|40
1727341990000|2024-09-26 09:13:10|5766.87|5766.17|5767|5766.3|5767.25|5766.55|5766.75|5766.05|89
1727342000000|2024-09-26 09:13:20|5767.25|5766.55|5767.25|5766.55|5767.25|5766.55|5767.25|5766.55|21
1727342010000|2024-09-26 09:13:30|||||||||28
1727342020000|2024-09-26 09:13:40|||||||||2
1727342030000|2024-09-26 09:13:50|||||||||1
1727342040000|2024-09-26 09:14:00|5767.12|5766.42|5767.25|5766.55|5767.25|5766.55|5767.12|5766.42|29
1727342050000|2024-09-26 09:14:10|5767.37|5766.67|5767.25|5766.55|5767.37|5766.67|5767|5766.3|8
1727342070000|2024-09-26 09:14:30|||||||||13
1727342080000|2024-09-26 09:14:40|||||||||1
1727342090000|2024-09-26 09:14:50|5767.37|5766.67|5767.25|5766.55|5767.37|5766.67|5767.25|5766.55|16
1727342110000|2024-09-26 09:15:10|5767|5766.3|5767|5766.3|5767|5766.3|5767|5766.3|15
1727342120000|2024-09-26 09:15:20|5767.25|5766.55|5767.25|5766.55|5767.25|5766.55|5767|5766.3|36
1727342130000|2024-09-26 09:15:30|5767.12|5766.42|5767.12|5766.42|5767.12|5766.42|5767|5766.3|10
1727342140000|2024-09-26 09:15:40|5767|5766.3|5767.25|5766.55|5767.25|5766.55|5767|5766.3|13
1727342150000|2024-09-26 09:15:50|5766.25|5765.55|5766.25|5765.55|5766.25|5765.55|5766.25|5765.55|141
1727342160000|2024-09-26 09:16:00|5766|5765.3|5766.25|5765.55|5766.25|5765.55|5766|5765.3|33
1727342170000|2024-09-26 09:16:10|5766.37|5765.67|5766.25|5765.55|5766.37|5765.67|5766.25|5765.55|23
1727342180000|2024-09-26 09:16:20|5766.5|5765.8|5766.25|5765.55|5766.5|5765.8|5766.25|5765.55|14
1727342190000|2024-09-26 09:16:30|5766.37|5765.67|5766.5|5765.8|5766.5|5765.8|5766.25|5765.55|7
1727342200000|2024-09-26 09:16:40|5766.25|5765.55|5766.25|5765.55|5766.25|5765.55|5766.25|5765.55|16
1727342210000|2024-09-26 09:16:50|||||||||5
1727342220000|2024-09-26 09:17:00|5766|5765.3|5766|5765.3|5766|5765.3|5766|5765.3|26
1727342230000|2024-09-26 09:17:10|||||||||6
1727342240000|2024-09-26 09:17:20|||||||||2
1727342250000|2024-09-26 09:17:30|5766.25|5765.55|5766.25|5765.55|5766.25|5765.55|5766.25|5765.55|17
1727342260000|2024-09-26 09:17:40|||||||||1
1727342270000|2024-09-26 09:17:50|||||||||4
1727342280000|2024-09-26 09:18:00|5766.5|5765.8|5766.75|5766.05|5766.75|5766.05|5766.5|5765.8|48
1727342290000|2024-09-26 09:18:10|5766.5|5765.8|5766.5|5765.8|5766.75|5766.05|5766.5|5765.8|41
1727342300000|2024-09-26 09:18:20|5766.75|5766.05|5766.75|5766.05|5766.75|5766.05|5766.75|5766.05|30
1727342310000|2024-09-26 09:18:30|||||||||1
1727342320000|2024-09-26 09:18:40|5766.62|5765.92|5767|5766.3|5767|5766.3|5766.62|5765.92|19
1727342330000|2024-09-26 09:18:50|||||||||5
1727342350000|2024-09-26 09:19:10|5766.87|5766.17|5767|5766.3|5767|5766.3|5766.87|5766.17|20
1727342360000|2024-09-26 09:19:20|5766.87|5766.17|5766.75|5766.05|5766.87|5766.17|5766.75|5766.05|2
1727342370000|2024-09-26 09:19:30|5766.87|5766.17|5767|5766.3|5767|5766.3|5766.87|5766.17|25
1727342390000|2024-09-26 09:19:50|||||||||1
1727342400000|2024-09-26 09:20:00|5766.75|5766.05|5767|5766.3|5767|5766.3|5766.75|5766.05|22
1727342410000|2024-09-26 09:20:10|||||||||1
1727342420000|2024-09-26 09:20:20|5767.25|5766.55|5767.5|5766.8|5767.5|5766.8|5767.25|5766.55|37
1727342430000|2024-09-26 09:20:30|5767|5766.3|5766.75|5766.05|5767|5766.3|5766.75|5766.05|54
1727342440000|2024-09-26 09:20:40|5766.87|5766.17|5766.75|5766.05|5766.87|5766.17|5766.75|5766.05|0
1727342450000|2024-09-26 09:20:50|5766.5|5765.8|5766.75|5766.05|5766.75|5766.05|5766.5|5765.8|21
1727342460000|2024-09-26 09:21:00|5766.5|5765.8|5766.5|5765.8|5766.5|5765.8|5766.5|5765.8|16
1727342470000|2024-09-26 09:21:10|5766.62|5765.92|5766.5|5765.8|5766.62|5765.92|5766.5|5765.8|10
1727342490000|2024-09-26 09:21:30|5766.75|5766.05|5766.75|5766.05|5766.75|5766.05|5766.75|5766.05|7
1727342500000|2024-09-26 09:21:40|5767|5766.3|5767|5766.3|5767|5766.3|5767|5766.3|27
1727342510000|2024-09-26 09:21:50|5767.25|5766.55|5767.5|5766.8|5767.5|5766.8|5767.25|5766.55|25
1727342520000|2024-09-26 09:22:00|5767.37|5766.67|5767.37|5766.67|5767.5|5766.8|5767.37|5766.67|16
1727342530000|2024-09-26 09:22:10|5767.25|5766.55|5767.25|5766.55|5767.37|5766.67|5767.25|5766.55|16
1727342540000|2024-09-26 09:22:20|5767|5766.3|5767.25|5766.55|5767.25|5766.55|5767|5766.3|8
1727342550000|2024-09-26 09:22:30|5767.12|5766.42|5767.25|5766.55|5767.25|5766.55|5767|5766.3|18
1727342560000|2024-09-26 09:22:40|5767.12|5766.42|5767.25|5766.55|5767.25|5766.55|5767|5766.3|7
1727342570000|2024-09-26 09:22:50|5767.12|5766.42|5767.12|5766.42|5767.12|5766.42|5767|5766.3|7
1727342580000|2024-09-26 09:23:00|5767.25|5766.55|5767.25|5766.55|5767.25|5766.55|5767.25|5766.55|10
1727342590000|2024-09-26 09:23:10|5767.12|5766.42|5767|5766.3|5767.12|5766.42|5767|5766.3|7
1727342600000|2024-09-26 09:23:20|||||||||2
1727342610000|2024-09-26 09:23:30|5766.75|5766.05|5766.75|5766.05|5766.87|5766.17|5766.75|5766.05|33
1727342620000|2024-09-26 09:23:40|5766.87|5766.17|5767|5766.3|5767|5766.3|5766.75|5766.05|25
1727342630000|2024-09-26 09:23:50|||||||||4
1727342640000|2024-09-26 09:24:00|||||||||1
1727342650000|2024-09-26 09:24:10|5766.87|5766.17|5767|5766.3|5767|5766.3|5766.87|5766.17|5
1727342660000|2024-09-26 09:24:20|||||||||2
1727342670000|2024-09-26 09:24:30|5766.75|5766.05|5766.75|5766.05|5766.75|5766.05|5766.75|5766.05|9
1727342690000|2024-09-26 09:24:50|5766.5|5765.8|5766.5|5765.8|5766.75|5766.05|5766.5|5765.8|19
1727342700000|2024-09-26 09:25:00|5766.75|5766.05|5766.87|5766.17|5766.87|5766.17|5766.62|5765.92|14
1727342710000|2024-09-26 09:25:10|5767|5766.3|5766.5|5765.8|5767|5766.3|5766.5|5765.8|38
1727342720000|2024-09-26 09:25:20|||||||||13
1727342730000|2024-09-26 09:25:30|5766.37|5765.67|5766.5|5765.8|5766.5|5765.8|5766.37|5765.67|20
1727342740000|2024-09-26 09:25:40|||||||||20
1727342750000|2024-09-26 09:25:50|||||||||17
1727342760000|2024-09-26 09:26:00|||||||||55
1727342770000|2024-09-26 09:26:10|5766.75|5766.05|5767.25|5766.55|5767.5|5766.8|5766.75|5766.05|166
1727342780000|2024-09-26 09:26:20|5767.5|5766.8|5768.25|5767.55|5768.5|5767.8|5767.5|5766.8|414
1727342790000|2024-09-26 09:26:30|5768|5767.3|5768.25|5767.55|5769|5768.3|5767.25|5766.55|396
1727342800000|2024-09-26 09:26:40|5768.37|5767.67|5768.5|5767.8|5768.62|5767.92|5768.25|5767.55|58
1727342810000|2024-09-26 09:26:50|5768.37|5767.67|5768.75|5768.05|5769|5768.3|5768.37|5767.67|192
1727342820000|2024-09-26 09:27:00|5768.62|5767.92|5768.25|5767.55|5768.62|5767.92|5768.25|5767.55|68
1727342830000|2024-09-26 09:27:10|5767.75|5767.05|5768|5767.3|5768|5767.3|5767.5|5766.8|104
1727342840000|2024-09-26 09:27:20|5768.12|5767.42|5768.25|5767.55|5768.25|5767.55|5768.12|5767.42|22
1727342850000|2024-09-26 09:27:30|5768.5|5767.8|5768.25|5767.55|5768.5|5767.8|5768.25|5767.55|45
1727342860000|2024-09-26 09:27:40|5768|5767.3|5768|5767.3|5768|5767.3|5768|5767.3|42
1727342870000|2024-09-26 09:27:50|5767.62|5766.92|5767.5|5766.8|5767.62|5766.92|5767.5|5766.8|31
1727342880000|2024-09-26 09:28:00|||||||||5
1727342890000|2024-09-26 09:28:10|5767.75|5767.05|5768|5767.3|5768|5767.3|5767.75|5767.05|24
1727342900000|2024-09-26 09:28:20|5768.25|5767.55|5768.5|5767.8|5768.5|5767.8|5768.25|5767.55|6
1727342910000|2024-09-26 09:28:30|5768.62|5767.92|5768.75|5768.05|5768.75|5768.05|5768.5|5767.8|38
1727342920000|2024-09-26 09:28:40|5768.87|5768.17|5768.5|5767.8|5768.87|5768.17|5768.5|5767.8|34
1727342930000|2024-09-26 09:28:50|5768.62|5767.92|5768.25|5767.55|5768.62|5767.92|5768.25|5767.55|4
1727342940000|2024-09-26 09:29:00|5768.75|5768.05|5768.12|5767.42|5768.75|5768.05|5768|5767.3|175
1727342950000|2024-09-26 09:29:10|5768|5767.3|5768|5767.3|5768.12|5767.42|5768|5767.3|14
1727342960000|2024-09-26 09:29:20|5767.87|5767.17|5768|5767.3|5768|5767.3|5767.87|5767.17|12
1727342970000|2024-09-26 09:29:30|||||||||12
1727342990000|2024-09-26 09:29:50|5767.75|5767.05|5767.5|5766.8|5767.75|5767.05|5767.5|5766.8|17
1727343000000|2024-09-26 09:30:00|5767.37|5766.67|5767.5|5766.8|5767.5|5766.8|5767.37|5766.67|38
1727343010000|2024-09-26 09:30:10|5767.25|5766.55|5767.25|5766.55|5767.25|5766.55|5767.25|5766.55|15
1727343020000|2024-09-26 09:30:20|5767|5766.3|5767|5766.3|5767.12|5766.42|5766.75|5766.05|60
1727343030000|2024-09-26 09:30:30|5767.12|5766.42|5767.25|5766.55|5767.5|5766.8|5767|5766.3|25
1727343040000|2024-09-26 09:30:40|5767.5|5766.8|5767.75|5767.05|5767.75|5767.05|5767.5|5766.8|19
1727343050000|2024-09-26 09:30:50|5767.5|5766.8|5767.5|5766.8|5767.62|5766.92|5767.5|5766.8|25
1727343060000|2024-09-26 09:31:00|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|12
1727343070000|2024-09-26 09:31:10|5767.87|5767.17|5767.87|5767.17|5768|5767.3|5767.75|5767.05|91
1727343080000|2024-09-26 09:31:20|5767.75|5767.05|5768.25|5767.55|5768.25|5767.55|5767.75|5767.05|58
1727343090000|2024-09-26 09:31:30|||||||||3
1727343100000|2024-09-26 09:31:40|5768.12|5767.42|5768|5767.3|5768.25|5767.55|5768|5767.3|42
1727343110000|2024-09-26 09:31:50|||||||||21
1727343140000|2024-09-26 09:32:20|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|10
1727343150000|2024-09-26 09:32:30|5768|5767.3|5767.87|5767.17|5768|5767.3|5767.75|5767.05|49
1727343160000|2024-09-26 09:32:40|5768|5767.3|5768|5767.3|5768.12|5767.42|5767.75|5767.05|2
1727343170000|2024-09-26 09:32:50|5768.12|5767.42|5767.87|5767.17|5768.12|5767.42|5767.87|5767.17|15
1727343180000|2024-09-26 09:33:00|5768|5767.3|5768.12|5767.42|5768.12|5767.42|5767.75|5767.05|16
1727343190000|2024-09-26 09:33:10|5768|5767.3|5768.25|5767.55|5768.37|5767.67|5768|5767.3|51
1727343200000|2024-09-26 09:33:20|5768.37|5767.67|5768.25|5767.55|5768.5|5767.8|5768.25|5767.55|10
1727343210000|2024-09-26 09:33:30|5768|5767.3|5768|5767.3|5768|5767.3|5768|5767.3|19
1727343220000|2024-09-26 09:33:40|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|5768.12|5767.42|11
1727343230000|2024-09-26 09:33:50|5768.12|5767.42|5768|5767.3|5768.12|5767.42|5768|5767.3|23
1727343240000|2024-09-26 09:34:00|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|27
1727343250000|2024-09-26 09:34:10|5767.87|5767.17|5767.75|5767.05|5768|5767.3|5767.75|5767.05|27
1727343260000|2024-09-26 09:34:20|5768|5767.3|5768.25|5767.55|5768.25|5767.55|5768|5767.3|19
1727343270000|2024-09-26 09:34:30|5768|5767.3|5768.25|5767.55|5768.25|5767.55|5768|5767.3|6
1727343280000|2024-09-26 09:34:40|5768|5767.3|5768.25|5767.55|5768.37|5767.67|5768|5767.3|53
1727343300000|2024-09-26 09:35:00|5768|5767.3|5768.25|5767.55|5768.25|5767.55|5768|5767.3|22
1727343310000|2024-09-26 09:35:10|5768|5767.3|5768|5767.3|5768|5767.3|5768|5767.3|9
1727343320000|2024-09-26 09:35:20|||||||||37
1727343330000|2024-09-26 09:35:30|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|6
1727343340000|2024-09-26 09:35:40|5768.12|5767.42|5768.25|5767.55|5768.25|5767.55|5768|5767.3|8
1727343350000|2024-09-26 09:35:50|5768|5767.3|5767.75|5767.05|5768|5767.3|5767.75|5767.05|51
1727343360000|2024-09-26 09:36:00|5767.87|5767.17|5767.75|5767.05|5768|5767.3|5767.75|5767.05|29
1727343370000|2024-09-26 09:36:10|5767.62|5766.92|5768|5767.3|5768|5767.3|5767.62|5766.92|25
1727343380000|2024-09-26 09:36:20|5767.87|5767.17|5767.87|5767.17|5768|5767.3|5767.75|5767.05|36
1727343390000|2024-09-26 09:36:30|5768|5767.3|5768|5767.3|5768|5767.3|5767.75|5767.05|6
1727343400000|2024-09-26 09:36:40|5767.87|5767.17|5768|5767.3|5768.12|5767.42|5767.75|5767.05|27
1727343410000|2024-09-26 09:36:50|||||||||3
1727343420000|2024-09-26 09:37:00|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|25
1727343430000|2024-09-26 09:37:10|5768.5|5767.8|5768.75|5768.05|5768.75|5768.05|5768.5|5767.8|13
1727343440000|2024-09-26 09:37:20|5768.87|5768.17|5769|5768.3|5769|5768.3|5768.87|5768.17|61
1727343450000|2024-09-26 09:37:30|5768.87|5768.17|5769.25|5768.55|5769.25|5768.55|5768.87|5768.17|53
1727343460000|2024-09-26 09:37:40|5769.37|5768.67|5769.25|5768.55|5769.37|5768.67|5769|5768.3|67
1727343470000|2024-09-26 09:37:50|5769.12|5768.42|5769|5768.3|5769.12|5768.42|5768.75|5768.05|60
1727343480000|2024-09-26 09:38:00|5769.25|5768.55|5769.25|5768.55|5769.25|5768.55|5769|5768.3|29
1727343490000|2024-09-26 09:38:10|5769.12|5768.42|5769.25|5768.55|5769.5|5768.8|5769|5768.3|33
1727343500000|2024-09-26 09:38:20|||||||||5
1727343510000|2024-09-26 09:38:30|5769.5|5768.8|5769.25|5768.55|5769.5|5768.8|5769.25|5768.55|38
1727343520000|2024-09-26 09:38:40|||||||||3
1727343530000|2024-09-26 09:38:50|5769.37|5768.67|5769.37|5768.67|5769.37|5768.67|5769.37|5768.67|43
1727343540000|2024-09-26 09:39:00|5769.25|5768.55|5769.5|5768.8|5769.5|5768.8|5769.25|5768.55|51
1727343550000|2024-09-26 09:39:10|5769.25|5768.55|5769.25|5768.55|5769.25|5768.55|5769.25|5768.55|39
1727343560000|2024-09-26 09:39:20|5769.5|5768.8|5769.75|5769.05|5769.75|5769.05|5769.5|5768.8|32
1727343570000|2024-09-26 09:39:30|||||||||146
1727343580000|2024-09-26 09:39:40|5770|5769.3|5770.25|5769.55|5770.25|5769.55|5770|5769.3|72
1727343590000|2024-09-26 09:39:50|||||||||19
1727343600000|2024-09-26 09:40:00|5770|5769.3|5770|5769.3|5770|5769.3|5769.75|5769.05|56
1727343610000|2024-09-26 09:40:10|||||||||29
1727343620000|2024-09-26 09:40:20|||||||||3
1727343630000|2024-09-26 09:40:30|5770.25|5769.55|5770|5769.3|5770.25|5769.55|5770|5769.3|21
1727343640000|2024-09-26 09:40:40|5770.12|5769.42|5770.25|5769.55|5770.25|5769.55|5770|5769.3|20
1727343650000|2024-09-26 09:40:50|||||||||1
1727343660000|2024-09-26 09:41:00|5770|5769.3|5770|5769.3|5770|5769.3|5770|5769.3|24
1727343670000|2024-09-26 09:41:10|5769.75|5769.05|5769.75|5769.05|5769.87|5769.17|5769.75|5769.05|27
1727343680000|2024-09-26 09:41:20|5770|5769.3|5770|5769.3|5770|5769.3|5770|5769.3|6
1727343690000|2024-09-26 09:41:30|5770.12|5769.42|5770|5769.3|5770.25|5769.55|5770|5769.3|13
1727343700000|2024-09-26 09:41:40|5769.75|5769.05|5769.75|5769.05|5769.75|5769.05|5769.75|5769.05|14
1727343710000|2024-09-26 09:41:50|||||||||1
1727343720000|2024-09-26 09:42:00|||||||||14
1727343730000|2024-09-26 09:42:10|5769.5|5768.8|5769.5|5768.8|5769.5|5768.8|5769.5|5768.8|60
1727343740000|2024-09-26 09:42:20|5769.25|5768.55|5769.75|5769.05|5769.75|5769.05|5769.12|5768.42|83
1727343750000|2024-09-26 09:42:30|5769.87|5769.17|5769.75|5769.05|5769.87|5769.17|5769.75|5769.05|32
1727343760000|2024-09-26 09:42:40|5769.5|5768.8|5769.75|5769.05|5769.75|5769.05|5769.5|5768.8|23
1727343770000|2024-09-26 09:42:50|5769.62|5768.92|5769.5|5768.8|5769.75|5769.05|5769.5|5768.8|13
1727343780000|2024-09-26 09:43:00|5769.62|5768.92|5769.5|5768.8|5769.75|5769.05|5769.5|5768.8|76
1727343790000|2024-09-26 09:43:10|5769.37|5768.67|5769.5|5768.8|5769.5|5768.8|5769.37|5768.67|6
1727343800000|2024-09-26 09:43:20|||||||||2
1727343810000|2024-09-26 09:43:30|5769.37|5768.67|5769|5768.3|5769.5|5768.8|5769|5768.3|44
1727343820000|2024-09-26 09:43:40|5769.12|5768.42|5769|5768.3|5769.12|5768.42|5769|5768.3|17
1727343830000|2024-09-26 09:43:50|5768.75|5768.05|5768.75|5768.05|5768.75|5768.05|5768.75|5768.05|67
1727343840000|2024-09-26 09:44:00|5768.62|5767.92|5768.75|5768.05|5768.75|5768.05|5768.62|5767.92|19
1727343850000|2024-09-26 09:44:10|5768.5|5767.8|5768.75|5768.05|5768.75|5768.05|5768.5|5767.8|36
1727343860000|2024-09-26 09:44:20|5768.87|5768.17|5768.75|5768.05|5769|5768.3|5768.75|5768.05|45
1727343870000|2024-09-26 09:44:30|5769|5768.3|5769|5768.3|5769|5768.3|5769|5768.3|23
1727343880000|2024-09-26 09:44:40|||||||||3
1727343890000|2024-09-26 09:44:50|5768.5|5767.8|5768.5|5767.8|5768.5|5767.8|5768.5|5767.8|76
1727343900000|2024-09-26 09:45:00|5768.75|5768.05|5768.75|5768.05|5768.75|5768.05|5768.75|5768.05|20
1727343910000|2024-09-26 09:45:10|5768.5|5767.8|5768.75|5768.05|5768.75|5768.05|5768.5|5767.8|63
1727343920000|2024-09-26 09:45:20|||||||||2
1727343930000|2024-09-26 09:45:30|||||||||25
1727343940000|2024-09-26 09:45:40|||||||||61
1727343950000|2024-09-26 09:45:50|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|64
1727343960000|2024-09-26 09:46:00|||||||||92
1727343970000|2024-09-26 09:46:10|||||||||2
1727343980000|2024-09-26 09:46:20|||||||||18
1727343990000|2024-09-26 09:46:30|5768.75|5768.05|5768.75|5768.05|5768.75|5768.05|5768.75|5768.05|206
1727344000000|2024-09-26 09:46:40|5769|5768.3|5768.75|5768.05|5769|5768.3|5768.75|5768.05|117
1727344020000|2024-09-26 09:47:00|||||||||86
1727344030000|2024-09-26 09:47:10|5768.5|5767.8|5768.5|5767.8|5768.5|5767.8|5768.5|5767.8|42
1727344040000|2024-09-26 09:47:20|5768.75|5768.05|5768.75|5768.05|5768.75|5768.05|5768.75|5768.05|6
1727344050000|2024-09-26 09:47:30|5768.5|5767.8|5768|5767.3|5768.5|5767.8|5768|5767.3|128
1727344060000|2024-09-26 09:47:40|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|38
1727344070000|2024-09-26 09:47:50|5768|5767.3|5768|5767.3|5768|5767.3|5768|5767.3|13
1727344080000|2024-09-26 09:48:00|5767.87|5767.17|5768|5767.3|5768|5767.3|5767.75|5767.05|4
1727344090000|2024-09-26 09:48:10|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|8
1727344100000|2024-09-26 09:48:20|5768|5767.3|5767.75|5767.05|5768|5767.3|5767.75|5767.05|29
1727344110000|2024-09-26 09:48:30|5767.87|5767.17|5768|5767.3|5768|5767.3|5767.87|5767.17|8
1727344120000|2024-09-26 09:48:40|||||||||5
1727344130000|2024-09-26 09:48:50|||||||||3
1727344150000|2024-09-26 09:49:10|||||||||58
1727344160000|2024-09-26 09:49:20|||||||||2
1727344170000|2024-09-26 09:49:30|5768.25|5767.55|5768|5767.3|5768.25|5767.55|5768|5767.3|36
1727344180000|2024-09-26 09:49:40|5768.12|5767.42|5768|5767.3|5768.12|5767.42|5768|5767.3|2
1727344190000|2024-09-26 09:49:50|5768.12|5767.42|5768|5767.3|5768.25|5767.55|5768|5767.3|3
1727344200000|2024-09-26 09:50:00|5768.12|5767.42|5768|5767.3|5768.25|5767.55|5768|5767.3|14
1727344230000|2024-09-26 09:50:30|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|17
1727344240000|2024-09-26 09:50:40|5768|5767.3|5768|5767.3|5768|5767.3|5768|5767.3|58
1727344250000|2024-09-26 09:50:50|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|92
1727344260000|2024-09-26 09:51:00|5767.5|5766.8|5767.5|5766.8|5767.5|5766.8|5767.5|5766.8|13
1727344270000|2024-09-26 09:51:10|5767.37|5766.67|5767.75|5767.05|5767.75|5767.05|5767.25|5766.55|70
1727344280000|2024-09-26 09:51:20|5767.5|5766.8|5767.5|5766.8|5767.75|5767.05|5767.5|5766.8|20
1727344290000|2024-09-26 09:51:30|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|4
1727344300000|2024-09-26 09:51:40|5767.87|5767.17|5767.87|5767.17|5767.87|5767.17|5767.75|5767.05|5
1727344310000|2024-09-26 09:51:50|5768|5767.3|5768|5767.3|5768|5767.3|5767.87|5767.17|30
1727344330000|2024-09-26 09:52:10|5767.87|5767.17|5768|5767.3|5768|5767.3|5767.87|5767.17|19
1727344340000|2024-09-26 09:52:20|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|16
1727344350000|2024-09-26 09:52:30|5768|5767.3|5768|5767.3|5768.25|5767.55|5768|5767.3|42
1727344360000|2024-09-26 09:52:40|||||||||9
1727344380000|2024-09-26 09:53:00|||||||||18
1727344390000|2024-09-26 09:53:10|5767.87|5767.17|5768|5767.3|5768|5767.3|5767.87|5767.17|14
1727344410000|2024-09-26 09:53:30|||||||||5
1727344420000|2024-09-26 09:53:40|5768.12|5767.42|5767.75|5767.05|5768.25|5767.55|5767.75|5767.05|13
1727344430000|2024-09-26 09:53:50|||||||||11
1727344440000|2024-09-26 09:54:00|5767.5|5766.8|5767.5|5766.8|5767.5|5766.8|5767.5|5766.8|11
1727344450000|2024-09-26 09:54:10|||||||||29
1727344480000|2024-09-26 09:54:40|||||||||1
1727344490000|2024-09-26 09:54:50|5767.25|5766.55|5767.25|5766.55|5767.25|5766.55|5767.25|5766.55|31
1727344510000|2024-09-26 09:55:10|||||||||1
1727344520000|2024-09-26 09:55:20|5767|5766.3|5767|5766.3|5767|5766.3|5767|5766.3|18
1727344530000|2024-09-26 09:55:30|5767.25|5766.55|5767.37|5766.67|5767.5|5766.8|5767.25|5766.55|76
1727344540000|2024-09-26 09:55:40|5767.25|5766.55|5767.25|5766.55|5767.37|5766.67|5767.25|5766.55|10
1727344550000|2024-09-26 09:55:50|5767.5|5766.8|5767.5|5766.8|5767.5|5766.8|5767.5|5766.8|58
1727344560000|2024-09-26 09:56:00|5767.75|5767.05|5767.75|5767.05|5768|5767.3|5767.75|5767.05|73
1727344570000|2024-09-26 09:56:10|||||||||6
1727344580000|2024-09-26 09:56:20|5767.87|5767.17|5767.75|5767.05|5768|5767.3|5767.75|5767.05|23
1727344590000|2024-09-26 09:56:30|5768|5767.3|5767.75|5767.05|5768|5767.3|5767.75|5767.05|18
1727344600000|2024-09-26 09:56:40|5767.87|5767.17|5767.87|5767.17|5767.87|5767.17|5767.75|5767.05|40
1727344610000|2024-09-26 09:56:50|5767.75|5767.05|5767.75|5767.05|5768|5767.3|5767.75|5767.05|11
1727344630000|2024-09-26 09:57:10|||||||||15
1727344640000|2024-09-26 09:57:20|5767.87|5767.17|5768|5767.3|5768|5767.3|5767.75|5767.05|14
1727344650000|2024-09-26 09:57:30|||||||||5
1727344670000|2024-09-26 09:57:50|||||||||3
1727344680000|2024-09-26 09:58:00|||||||||37
1727344690000|2024-09-26 09:58:10|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|48
1727344700000|2024-09-26 09:58:20|||||||||4
1727344710000|2024-09-26 09:58:30|5767.87|5767.17|5767.87|5767.17|5768|5767.3|5767.87|5767.17|24
1727344720000|2024-09-26 09:58:40|5768|5767.3|5767.75|5767.05|5768|5767.3|5767.75|5767.05|34
1727344730000|2024-09-26 09:58:50|5767.87|5767.17|5767.87|5767.17|5768|5767.3|5767.87|5767.17|18
1727344740000|2024-09-26 09:59:00|5768|5767.3|5768|5767.3|5768|5767.3|5767.75|5767.05|23
1727344750000|2024-09-26 09:59:10|5767.87|5767.17|5767.87|5767.17|5768|5767.3|5767.75|5767.05|82
1727344760000|2024-09-26 09:59:20|5767.75|5767.05|5768|5767.3|5768|5767.3|5767.75|5767.05|2
1727344770000|2024-09-26 09:59:30|||||||||4
1727344780000|2024-09-26 09:59:40|5767.87|5767.17|5768|5767.3|5768|5767.3|5767.87|5767.17|19
1727344790000|2024-09-26 09:59:50|5767.87|5767.17|5767.87|5767.17|5768|5767.3|5767.87|5767.17|2
1727344800000|2024-09-26 10:00:00|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|5767.5|5766.8|17
1727344810000|2024-09-26 10:00:10|5767.5|5766.8|5767.5|5766.8|5767.5|5766.8|5767.5|5766.8|16
1727344820000|2024-09-26 10:00:20|5767.25|5766.55|5767.5|5766.8|5767.5|5766.8|5767.25|5766.55|41
1727344830000|2024-09-26 10:00:30|5767.25|5766.55|5767.37|5766.67|5767.5|5766.8|5767.25|5766.55|29
1727344840000|2024-09-26 10:00:40|5767.25|5766.55|5767.5|5766.8|5767.5|5766.8|5767.25|5766.55|41
1727344850000|2024-09-26 10:00:50|||||||||5
1727344860000|2024-09-26 10:01:00|||||||||11
1727344870000|2024-09-26 10:01:10|||||||||3
1727344880000|2024-09-26 10:01:20|||||||||1
1727344890000|2024-09-26 10:01:30|||||||||1
1727344900000|2024-09-26 10:01:40|||||||||1
1727344910000|2024-09-26 10:01:50|||||||||1
1727344920000|2024-09-26 10:02:00|||||||||4
1727344930000|2024-09-26 10:02:10|||||||||4
1727344940000|2024-09-26 10:02:20|5767.25|5766.55|5767.25|5766.55|5767.25|5766.55|5767.25|5766.55|46
1727344950000|2024-09-26 10:02:30|5767.5|5766.8|5767.5|5766.8|5767.5|5766.8|5767.5|5766.8|38
1727344960000|2024-09-26 10:02:40|5768|5767.3|5767.75|5767.05|5768|5767.3|5767.62|5766.92|155
1727344970000|2024-09-26 10:02:50|||||||||1
1727344980000|2024-09-26 10:03:00|5767.5|5766.8|5767.75|5767.05|5767.75|5767.05|5767.5|5766.8|20
1727345000000|2024-09-26 10:03:20|||||||||15
1727345020000|2024-09-26 10:03:40|5768|5767.3|5767.75|5767.05|5768|5767.3|5767.75|5767.05|60
1727345050000|2024-09-26 10:04:10|5767.5|5766.8|5767.5|5766.8|5767.5|5766.8|5767.5|5766.8|29
1727345060000|2024-09-26 10:04:20|5767.62|5766.92|5767.5|5766.8|5767.62|5766.92|5767.5|5766.8|19
1727345080000|2024-09-26 10:04:40|||||||||1
1727345090000|2024-09-26 10:04:50|5767.25|5766.55|5767.25|5766.55|5767.25|5766.55|5767.25|5766.55|37
1727345100000|2024-09-26 10:05:00|5767.5|5766.8|5767.5|5766.8|5767.5|5766.8|5767.5|5766.8|20
1727345110000|2024-09-26 10:05:10|||||||||22
1727345120000|2024-09-26 10:05:20|||||||||5
1727345130000|2024-09-26 10:05:30|||||||||66
1727345140000|2024-09-26 10:05:40|5767.25|5766.55|5767.25|5766.55|5767.25|5766.55|5767.25|5766.55|25
1727345150000|2024-09-26 10:05:50|||||||||34
1727345160000|2024-09-26 10:06:00|5767|5766.3|5767|5766.3|5767|5766.3|5767|5766.3|13
1727345170000|2024-09-26 10:06:10|5766.75|5766.05|5766.75|5766.05|5766.87|5766.17|5766.75|5766.05|112
1727345180000|2024-09-26 10:06:20|5766.62|5765.92|5766.75|5766.05|5766.75|5766.05|5766.62|5765.92|26
1727345190000|2024-09-26 10:06:30|5766.87|5766.17|5767|5766.3|5767|5766.3|5766.87|5766.17|41
1727345200000|2024-09-26 10:06:40|5766.87|5766.17|5766.75|5766.05|5766.87|5766.17|5766.75|5766.05|14
1727345210000|2024-09-26 10:06:50|||||||||11
1727345230000|2024-09-26 10:07:10|||||||||17
1727345240000|2024-09-26 10:07:20|||||||||1
1727345250000|2024-09-26 10:07:30|||||||||3
1727345260000|2024-09-26 10:07:40|||||||||11
1727345270000|2024-09-26 10:07:50|5766.5|5765.8|5766.5|5765.8|5766.62|5765.92|5766.5|5765.8|23
1727345280000|2024-09-26 10:08:00|5766.75|5766.05|5766.75|5766.05|5766.75|5766.05|5766.75|5766.05|8
1727345290000|2024-09-26 10:08:10|5766.87|5766.17|5767|5766.3|5767|5766.3|5766.75|5766.05|75
1727345300000|2024-09-26 10:08:20|5767.25|5766.55|5767.25|5766.55|5767.25|5766.55|5767.25|5766.55|69
1727345310000|2024-09-26 10:08:30|||||||||30
1727345320000|2024-09-26 10:08:40|||||||||29
1727345330000|2024-09-26 10:08:50|5767.37|5766.67|5767.25|5766.55|5767.37|5766.67|5767.25|5766.55|8
1727345340000|2024-09-26 10:09:00|5767|5766.3|5767|5766.3|5767|5766.3|5767|5766.3|24
1727345350000|2024-09-26 10:09:10|||||||||7
1727345360000|2024-09-26 10:09:20|5767.12|5766.42|5766.75|5766.05|5767.12|5766.42|5766.75|5766.05|75
1727345380000|2024-09-26 10:09:40|5767.25|5766.55|5767.25|5766.55|5767.25|5766.55|5767.25|5766.55|221
1727345390000|2024-09-26 10:09:50|||||||||4
1727345400000|2024-09-26 10:10:00|||||||||5
1727345410000|2024-09-26 10:10:10|5767|5766.3|5766.75|5766.05|5767|5766.3|5766.75|5766.05|65
1727345440000|2024-09-26 10:10:40|5767|5766.3|5766.75|5766.05|5767|5766.3|5766.75|5766.05|20
1727345450000|2024-09-26 10:10:50|||||||||1
1727345460000|2024-09-26 10:11:00|||||||||1
1727345470000|2024-09-26 10:11:10|||||||||7
1727345480000|2024-09-26 10:11:20|||||||||2
1727345490000|2024-09-26 10:11:30|||||||||2
1727345500000|2024-09-26 10:11:40|5766.5|5765.8|5766.75|5766.05|5766.75|5766.05|5766.5|5765.8|26
1727345510000|2024-09-26 10:11:50|5767|5766.3|5767|5766.3|5767|5766.3|5766.87|5766.17|8
1727345520000|2024-09-26 10:12:00|5766.75|5766.05|5766.75|5766.05|5766.75|5766.05|5766.75|5766.05|17
1727345530000|2024-09-26 10:12:10|||||||||20
1727345540000|2024-09-26 10:12:20|5766.5|5765.8|5766.5|5765.8|5766.5|5765.8|5766.5|5765.8|11
1727345550000|2024-09-26 10:12:30|5766.75|5766.05|5766.5|5765.8|5766.75|5766.05|5766.5|5765.8|32
1727345560000|2024-09-26 10:12:40|||||||||46
1727345580000|2024-09-26 10:13:00|5766.75|5766.05|5766.75|5766.05|5766.75|5766.05|5766.75|5766.05|5
1727345600000|2024-09-26 10:13:20|||||||||11
1727345610000|2024-09-26 10:13:30|5766.5|5765.8|5766.75|5766.05|5766.75|5766.05|5766.5|5765.8|22
1727345640000|2024-09-26 10:14:00|5767|5766.3|5767|5766.3|5767|5766.3|5767|5766.3|11
1727345650000|2024-09-26 10:14:10|||||||||3
1727345670000|2024-09-26 10:14:30|5767.25|5766.55|5767.25|5766.55|5767.25|5766.55|5767.25|5766.55|91
1727345680000|2024-09-26 10:14:40|5767.5|5766.8|5767.25|5766.55|5767.5|5766.8|5767.25|5766.55|18
1727345690000|2024-09-26 10:14:50|||||||||5
1727345700000|2024-09-26 10:15:00|5767|5766.3|5767|5766.3|5767.25|5766.55|5767|5766.3|103
1727345710000|2024-09-26 10:15:10|5767.12|5766.42|5767.25|5766.55|5767.5|5766.8|5767|5766.3|30
1727345720000|2024-09-26 10:15:20|5767.37|5766.67|5767.75|5767.05|5767.75|5767.05|5767.37|5766.67|28
1727345730000|2024-09-26 10:15:30|5767.5|5766.8|5767.5|5766.8|5767.5|5766.8|5767.5|5766.8|16
1727345750000|2024-09-26 10:15:50|5768|5767.3|5768|5767.3|5768|5767.3|5768|5767.3|73
1727345760000|2024-09-26 10:16:00|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|32
1727345770000|2024-09-26 10:16:10|||||||||4
1727345780000|2024-09-26 10:16:20|5768|5767.3|5767.75|5767.05|5768|5767.3|5767.75|5767.05|46
1727345810000|2024-09-26 10:16:50|5767.87|5767.17|5768|5767.3|5768|5767.3|5767.87|5767.17|40
1727345820000|2024-09-26 10:17:00|||||||||13
1727345830000|2024-09-26 10:17:10|||||||||4
1727345840000|2024-09-26 10:17:20|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|7
1727345850000|2024-09-26 10:17:30|5768|5767.3|5768|5767.3|5768|5767.3|5768|5767.3|30
1727345860000|2024-09-26 10:17:40|5767.75|5767.05|5768|5767.3|5768|5767.3|5767.75|5767.05|9
1727345870000|2024-09-26 10:17:50|||||||||4
1727345880000|2024-09-26 10:18:00|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|4
1727345890000|2024-09-26 10:18:10|||||||||6
1727345900000|2024-09-26 10:18:20|||||||||4
1727345910000|2024-09-26 10:18:30|5768.37|5767.67|5768.25|5767.55|5768.37|5767.67|5768.25|5767.55|9
1727345920000|2024-09-26 10:18:40|5768.37|5767.67|5768.25|5767.55|5768.37|5767.67|5768.25|5767.55|1
1727345940000|2024-09-26 10:19:00|||||||||1
1727345950000|2024-09-26 10:19:10|5768.37|5767.67|5768.5|5767.8|5768.5|5767.8|5768.37|5767.67|16
1727345960000|2024-09-26 10:19:20|5768.25|5767.55|5768.25|5767.55|5768.37|5767.67|5768.25|5767.55|15
1727345970000|2024-09-26 10:19:30|5768.37|5767.67|5768.37|5767.67|5768.37|5767.67|5768.37|5767.67|4
1727345980000|2024-09-26 10:19:40|5768.25|5767.55|5768.5|5767.8|5768.5|5767.8|5768.25|5767.55|12
1727345990000|2024-09-26 10:19:50|5768.37|5767.67|5768.25|5767.55|5768.5|5767.8|5768.25|5767.55|9
1727346000000|2024-09-26 10:20:00|5768.37|5767.67|5768.5|5767.8|5768.5|5767.8|5768.37|5767.67|6
1727346010000|2024-09-26 10:20:10|5768.25|5767.55|5768.25|5767.55|5768.37|5767.67|5768.25|5767.55|28
1727346020000|2024-09-26 10:20:20|5768.5|5767.8|5768.25|5767.55|5768.5|5767.8|5768.25|5767.55|27
1727346030000|2024-09-26 10:20:30|||||||||11
1727346040000|2024-09-26 10:20:40|||||||||1
1727346050000|2024-09-26 10:20:50|5768|5767.3|5768|5767.3|5768|5767.3|5768|5767.3|16
1727346060000|2024-09-26 10:21:00|||||||||4
1727346070000|2024-09-26 10:21:10|5768.12|5767.42|5768.25|5767.55|5768.25|5767.55|5768.12|5767.42|3
1727346080000|2024-09-26 10:21:20|5768|5767.3|5768|5767.3|5768|5767.3|5768|5767.3|13
1727346100000|2024-09-26 10:21:40|5768.12|5767.42|5768|5767.3|5768.12|5767.42|5768|5767.3|9
1727346110000|2024-09-26 10:21:50|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|5767.5|5766.8|60
1727346120000|2024-09-26 10:22:00|5767.62|5766.92|5767.75|5767.05|5767.75|5767.05|5767.5|5766.8|9
1727346130000|2024-09-26 10:22:10|||||||||1
1727346140000|2024-09-26 10:22:20|||||||||41
1727346160000|2024-09-26 10:22:40|||||||||10
1727346170000|2024-09-26 10:22:50|5768|5767.3|5768|5767.3|5768|5767.3|5768|5767.3|25
1727346180000|2024-09-26 10:23:00|5767.87|5767.17|5767.75|5767.05|5768|5767.3|5767.75|5767.05|17
1727346190000|2024-09-26 10:23:10|||||||||3
1727346200000|2024-09-26 10:23:20|||||||||1
1727346210000|2024-09-26 10:23:30|5768|5767.3|5767.75|5767.05|5768|5767.3|5767.75|5767.05|16
1727346220000|2024-09-26 10:23:40|5767.87|5767.17|5768|5767.3|5768|5767.3|5767.87|5767.17|1
1727346240000|2024-09-26 10:24:00|||||||||3
1727346250000|2024-09-26 10:24:10|5767.87|5767.17|5768|5767.3|5768|5767.3|5767.87|5767.17|15
1727346260000|2024-09-26 10:24:20|||||||||2
1727346280000|2024-09-26 10:24:40|5768.12|5767.42|5768.12|5767.42|5768.12|5767.42|5768.12|5767.42|9
1727346290000|2024-09-26 10:24:50|5768|5767.3|5768.5|5767.8|5768.5|5767.8|5768|5767.3|37
1727346300000|2024-09-26 10:25:00|5768.25|5767.55|5768|5767.3|5768.25|5767.55|5768|5767.3|31
1727346310000|2024-09-26 10:25:10|5768.25|5767.55|5768.12|5767.42|5768.25|5767.55|5768.12|5767.42|84
1727346320000|2024-09-26 10:25:20|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|5768|5767.3|17
1727346340000|2024-09-26 10:25:40|||||||||15
1727346360000|2024-09-26 10:26:00|5768.12|5767.42|5768.25|5767.55|5768.25|5767.55|5768.12|5767.42|15
1727346380000|2024-09-26 10:26:20|5768|5767.3|5768|5767.3|5768|5767.3|5768|5767.3|5
1727346400000|2024-09-26 10:26:40|5767.75|5767.05|5767.5|5766.8|5767.75|5767.05|5767.5|5766.8|55
1727346410000|2024-09-26 10:26:50|||||||||1
1727346420000|2024-09-26 10:27:00|5767.75|5767.05|5767.5|5766.8|5767.75|5767.05|5767.5|5766.8|86
1727346430000|2024-09-26 10:27:10|||||||||2
1727346440000|2024-09-26 10:27:20|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|85
1727346450000|2024-09-26 10:27:30|5768|5767.3|5768.25|5767.55|5768.25|5767.55|5768|5767.3|13
1727346460000|2024-09-26 10:27:40|||||||||2
1727346470000|2024-09-26 10:27:50|5768.5|5767.8|5768.5|5767.8|5768.5|5767.8|5768.5|5767.8|39
1727346480000|2024-09-26 10:28:00|5768.75|5768.05|5768.5|5767.8|5768.75|5768.05|5768.5|5767.8|66
1727346490000|2024-09-26 10:28:10|5768.75|5768.05|5768.75|5768.05|5768.75|5768.05|5768.75|5768.05|12
1727346520000|2024-09-26 10:28:40|||||||||60
1727346530000|2024-09-26 10:28:50|||||||||1
1727346540000|2024-09-26 10:29:00|5768.62|5767.92|5768.75|5768.05|5768.75|5768.05|5768.62|5767.92|11
1727346550000|2024-09-26 10:29:10|5768.62|5767.92|5769|5768.3|5769|5768.3|5768.62|5767.92|55
1727346560000|2024-09-26 10:29:20|5769.12|5768.42|5769|5768.3|5769.25|5768.55|5769|5768.3|21
1727346570000|2024-09-26 10:29:30|5769.12|5768.42|5769.12|5768.42|5769.25|5768.55|5769|5768.3|43
1727346580000|2024-09-26 10:29:40|5769|5768.3|5768.75|5768.05|5769|5768.3|5768.75|5768.05|17
1727346590000|2024-09-26 10:29:50|||||||||46
1727346600000|2024-09-26 10:30:00|5769|5768.3|5769.25|5768.55|5769.25|5768.55|5769|5768.3|63
1727346610000|2024-09-26 10:30:10|5769.12|5768.42|5769|5768.3|5769.25|5768.55|5769|5768.3|13
1727346620000|2024-09-26 10:30:20|5769.25|5768.55|5769|5768.3|5769.25|5768.55|5769|5768.3|17
1727346630000|2024-09-26 10:30:30|5768.75|5768.05|5769|5768.3|5769|5768.3|5768.75|5768.05|27
1727346640000|2024-09-26 10:30:40|||||||||35
1727346650000|2024-09-26 10:30:50|5769.25|5768.55|5769.25|5768.55|5769.25|5768.55|5769.25|5768.55|16
1727346660000|2024-09-26 10:31:00|5769.12|5768.42|5769.25|5768.55|5769.25|5768.55|5769.12|5768.42|9
1727346670000|2024-09-26 10:31:10|||||||||3
1727346690000|2024-09-26 10:31:30|||||||||16
1727346700000|2024-09-26 10:31:40|5769.5|5768.8|5769.25|5768.55|5769.5|5768.8|5769|5768.3|53
1727346710000|2024-09-26 10:31:50|5769|5768.3|5769|5768.3|5769|5768.3|5769|5768.3|6
1727346720000|2024-09-26 10:32:00|5769.12|5768.42|5769|5768.3|5769.12|5768.42|5769|5768.3|14
1727346730000|2024-09-26 10:32:10|5768.75|5768.05|5768.5|5767.8|5768.75|5768.05|5768.5|5767.8|94
1727346740000|2024-09-26 10:32:20|||||||||7
1727346750000|2024-09-26 10:32:30|5768.25|5767.55|5768.5|5767.8|5768.5|5767.8|5768.25|5767.55|51
1727346760000|2024-09-26 10:32:40|5768.75|5768.05|5768.75|5768.05|5768.75|5768.05|5768.75|5768.05|25
1727346770000|2024-09-26 10:32:50|||||||||7
1727346780000|2024-09-26 10:33:00|||||||||2
1727346790000|2024-09-26 10:33:10|||||||||4
1727346800000|2024-09-26 10:33:20|5769|5768.3|5769.25|5768.55|5769.25|5768.55|5769|5768.3|33
1727346810000|2024-09-26 10:33:30|||||||||1
1727346820000|2024-09-26 10:33:40|||||||||12
1727346830000|2024-09-26 10:33:50|5769|5768.3|5769|5768.3|5769|5768.3|5769|5768.3|27
1727346840000|2024-09-26 10:34:00|5768.75|5768.05|5769|5768.3|5769|5768.3|5768.75|5768.05|29
1727346850000|2024-09-26 10:34:10|5768.75|5768.05|5768.5|5767.8|5768.75|5768.05|5768.5|5767.8|14
1727346860000|2024-09-26 10:34:20|5768.62|5767.92|5768.75|5768.05|5769|5768.3|5768.62|5767.92|26
1727346870000|2024-09-26 10:34:30|5768.62|5767.92|5768.75|5768.05|5768.75|5768.05|5768.62|5767.92|40
1727346880000|2024-09-26 10:34:40|5768.62|5767.92|5768.5|5767.8|5768.62|5767.92|5768.37|5767.67|53
1727346890000|2024-09-26 10:34:50|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|15
1727346900000|2024-09-26 10:35:00|5768.12|5767.42|5768|5767.3|5768.12|5767.42|5768|5767.3|36
1727346910000|2024-09-26 10:35:10|5768.25|5767.55|5768.12|5767.42|5768.25|5767.55|5768.12|5767.42|59
1727346920000|2024-09-26 10:35:20|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|22
1727346930000|2024-09-26 10:35:30|||||||||3
1727346940000|2024-09-26 10:35:40|||||||||2
1727346950000|2024-09-26 10:35:50|5768.5|5767.8|5768.25|5767.55|5768.5|5767.8|5768.25|5767.55|18
1727346960000|2024-09-26 10:36:00|5768.12|5767.42|5768.12|5767.42|5768.12|5767.42|5768|5767.3|12
1727346970000|2024-09-26 10:36:10|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|25
1727346990000|2024-09-26 10:36:30|5768|5767.3|5768.25|5767.55|5768.25|5767.55|5768|5767.3|12
1727347000000|2024-09-26 10:36:40|||||||||4
1727347020000|2024-09-26 10:37:00|5768.12|5767.42|5768.12|5767.42|5768.12|5767.42|5768.12|5767.42|107
1727347030000|2024-09-26 10:37:10|5768|5767.3|5768.25|5767.55|5768.25|5767.55|5768|5767.3|17
1727347040000|2024-09-26 10:37:20|||||||||1
1727347050000|2024-09-26 10:37:30|||||||||26
1727347060000|2024-09-26 10:37:40|5768.12|5767.42|5768.25|5767.55|5768.25|5767.55|5768.12|5767.42|19
1727347070000|2024-09-26 10:37:50|||||||||1
1727347080000|2024-09-26 10:38:00|5768|5767.3|5768|5767.3|5768|5767.3|5768|5767.3|17
1727347090000|2024-09-26 10:38:10|||||||||13
1727347100000|2024-09-26 10:38:20|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|17
1727347110000|2024-09-26 10:38:30|5768|5767.3|5768|5767.3|5768|5767.3|5768|5767.3|40
1727347120000|2024-09-26 10:38:40|5768.25|5767.55|5768|5767.3|5768.25|5767.55|5767.87|5767.17|75
1727347130000|2024-09-26 10:38:50|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|56
1727347140000|2024-09-26 10:39:00|||||||||31
1727347150000|2024-09-26 10:39:10|5768|5767.3|5768|5767.3|5768|5767.3|5768|5767.3|15
1727347160000|2024-09-26 10:39:20|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|13
1727347170000|2024-09-26 10:39:30|5768|5767.3|5768.25|5767.55|5768.25|5767.55|5768|5767.3|17
1727347180000|2024-09-26 10:39:40|||||||||65
1727347190000|2024-09-26 10:39:50|5768|5767.3|5768|5767.3|5768|5767.3|5768|5767.3|28
1727347200000|2024-09-26 10:40:00|5768.25|5767.55|5768|5767.3|5768.25|5767.55|5768|5767.3|34
1727347210000|2024-09-26 10:40:10|5768.12|5767.42|5768.5|5767.8|5768.5|5767.8|5768|5767.3|46
1727347230000|2024-09-26 10:40:30|5768.75|5768.05|5768.5|5767.8|5768.75|5768.05|5768.5|5767.8|147
1727347240000|2024-09-26 10:40:40|||||||||6
1727347250000|2024-09-26 10:40:50|5768.62|5767.92|5768.75|5768.05|5768.75|5768.05|5768.62|5767.92|23
1727347260000|2024-09-26 10:41:00|5768.62|5767.92|5768.62|5767.92|5768.62|5767.92|5768.5|5767.8|25
1727347270000|2024-09-26 10:41:10|5768.75|5768.05|5768.75|5768.05|5768.75|5768.05|5768.75|5768.05|12
1727347290000|2024-09-26 10:41:30|||||||||31
1727347300000|2024-09-26 10:41:40|5769|5768.3|5769|5768.3|5769|5768.3|5769|5768.3|21
1727347310000|2024-09-26 10:41:50|||||||||9
1727347320000|2024-09-26 10:42:00|5769.25|5768.55|5769.25|5768.55|5769.5|5768.8|5769.25|5768.55|39
1727347330000|2024-09-26 10:42:10|5769.37|5768.67|5769.5|5768.8|5769.5|5768.8|5769.37|5768.67|5
1727347340000|2024-09-26 10:42:20|||||||||4
1727347350000|2024-09-26 10:42:30|||||||||3
1727347360000|2024-09-26 10:42:40|||||||||3
1727347370000|2024-09-26 10:42:50|5769.25|5768.55|5769.25|5768.55|5769.37|5768.67|5769.25|5768.55|16
1727347380000|2024-09-26 10:43:00|||||||||5
1727347390000|2024-09-26 10:43:10|5769.37|5768.67|5769.5|5768.8|5769.5|5768.8|5769.25|5768.55|13
1727347400000|2024-09-26 10:43:20|5769.37|5768.67|5769.75|5769.05|5769.75|5769.05|5769.37|5768.67|43
1727347410000|2024-09-26 10:43:30|||||||||21
1727347420000|2024-09-26 10:43:40|5769.62|5768.92|5769.5|5768.8|5769.75|5769.05|5769.5|5768.8|46
1727347430000|2024-09-26 10:43:50|5769.62|5768.92|5769.5|5768.8|5769.75|5769.05|5769.5|5768.8|8
1727347440000|2024-09-26 10:44:00|5769.62|5768.92|5769.75|5769.05|5769.75|5769.05|5769.62|5768.92|54
1727347450000|2024-09-26 10:44:10|5770|5769.3|5770|5769.3|5770|5769.3|5770|5769.3|31
1727347460000|2024-09-26 10:44:20|5769.87|5769.17|5769.75|5769.05|5769.87|5769.17|5769.75|5769.05|24
1727347470000|2024-09-26 10:44:30|5769.87|5769.17|5770.25|5769.55|5770.25|5769.55|5769.87|5769.17|29
1727347480000|2024-09-26 10:44:40|5770.5|5769.8|5770.5|5769.8|5770.5|5769.8|5770.5|5769.8|102
1727347490000|2024-09-26 10:44:50|5770.62|5769.92|5770.5|5769.8|5770.75|5770.05|5770.5|5769.8|34
1727347510000|2024-09-26 10:45:10|||||||||50
1727347530000|2024-09-26 10:45:30|5770.25|5769.55|5770.25|5769.55|5770.25|5769.55|5770.25|5769.55|52
1727347540000|2024-09-26 10:45:40|5770.5|5769.8|5770.5|5769.8|5770.5|5769.8|5770.5|5769.8|11
1727347550000|2024-09-26 10:45:50|5770.25|5769.55|5769.75|5769.05|5770.5|5769.8|5769.75|5769.05|209
1727347560000|2024-09-26 10:46:00|||||||||22
1727347570000|2024-09-26 10:46:10|||||||||57
1727347580000|2024-09-26 10:46:20|||||||||6
1727347600000|2024-09-26 10:46:40|||||||||2
1727347610000|2024-09-26 10:46:50|5770|5769.3|5770|5769.3|5770|5769.3|5770|5769.3|25
1727347620000|2024-09-26 10:47:00|||||||||2
1727347630000|2024-09-26 10:47:10|||||||||2
1727347640000|2024-09-26 10:47:20|||||||||5
1727347650000|2024-09-26 10:47:30|||||||||37
1727347660000|2024-09-26 10:47:40|5770.25|5769.55|5770.25|5769.55|5770.25|5769.55|5770.25|5769.55|73
1727347670000|2024-09-26 10:47:50|||||||||35
1727347680000|2024-09-26 10:48:00|5770.37|5769.67|5770.5|5769.8|5770.5|5769.8|5770.25|5769.55|58
1727347690000|2024-09-26 10:48:10|5770.75|5770.05|5770.75|5770.05|5770.75|5770.05|5770.75|5770.05|16
1727347700000|2024-09-26 10:48:20|||||||||12
1727347720000|2024-09-26 10:48:40|||||||||8
1727347730000|2024-09-26 10:48:50|5771|5770.3|5771.25|5770.55|5771.25|5770.55|5771|5770.3|65
1727347740000|2024-09-26 10:49:00|||||||||13
1727347750000|2024-09-26 10:49:10|5771|5770.3|5771.25|5770.55|5771.25|5770.55|5771|5770.3|102
1727347760000|2024-09-26 10:49:20|||||||||11
1727347770000|2024-09-26 10:49:30|5771.5|5770.8|5771.5|5770.8|5771.5|5770.8|5771.5|5770.8|91
1727347790000|2024-09-26 10:49:50|||||||||30
1727347800000|2024-09-26 10:50:00|5771.75|5771.05|5771.75|5771.05|5771.75|5771.05|5771.75|5771.05|29
1727347810000|2024-09-26 10:50:10|5772|5771.3|5771.5|5770.8|5772|5771.3|5771.5|5770.8|133
1727347820000|2024-09-26 10:50:20|||||||||48
1727347830000|2024-09-26 10:50:30|5771.37|5770.67|5771.5|5770.8|5771.5|5770.8|5771.25|5770.55|22
1727347840000|2024-09-26 10:50:40|5771.37|5770.67|5771.25|5770.55|5771.5|5770.8|5771.25|5770.55|5
1727347850000|2024-09-26 10:50:50|||||||||3
1727347860000|2024-09-26 10:51:00|||||||||16
1727347870000|2024-09-26 10:51:10|5771.37|5770.67|5771.25|5770.55|5771.37|5770.67|5771.25|5770.55|6
1727347880000|2024-09-26 10:51:20|||||||||3
1727347890000|2024-09-26 10:51:30|||||||||13
1727347900000|2024-09-26 10:51:40|5771.37|5770.67|5771.25|5770.55|5771.5|5770.8|5771.25|5770.55|39
1727347910000|2024-09-26 10:51:50|5771.37|5770.67|5771.25|5770.55|5771.37|5770.67|5771.25|5770.55|5
1727347920000|2024-09-26 10:52:00|5771.5|5770.8|5771.5|5770.8|5771.5|5770.8|5771.37|5770.67|38
1727347930000|2024-09-26 10:52:10|||||||||1
1727347940000|2024-09-26 10:52:20|||||||||1
1727347950000|2024-09-26 10:52:30|||||||||34
1727347960000|2024-09-26 10:52:40|||||||||1
1727347970000|2024-09-26 10:52:50|||||||||2
1727347980000|2024-09-26 10:53:00|5771.75|5771.05|5771.75|5771.05|5771.75|5771.05|5771.75|5771.05|8
1727347990000|2024-09-26 10:53:10|5771.5|5770.8|5771.5|5770.8|5771.5|5770.8|5771.5|5770.8|23
1727348000000|2024-09-26 10:53:20|||||||||6
1727348010000|2024-09-26 10:53:30|5771.25|5770.55|5771.25|5770.55|5771.25|5770.55|5771.25|5770.55|25
1727348020000|2024-09-26 10:53:40|||||||||2
1727348030000|2024-09-26 10:53:50|5771|5770.3|5770.75|5770.05|5771.12|5770.42|5770.75|5770.05|102
1727348040000|2024-09-26 10:54:00|||||||||15
1727348050000|2024-09-26 10:54:10|5770.87|5770.17|5771|5770.3|5771|5770.3|5770.75|5770.05|33
1727348060000|2024-09-26 10:54:20|5771.12|5770.42|5771.12|5770.42|5771.12|5770.42|5771.12|5770.42|11
1727348070000|2024-09-26 10:54:30|5771.25|5770.55|5771.25|5770.55|5771.25|5770.55|5771.12|5770.42|8
1727348080000|2024-09-26 10:54:40|||||||||1
1727348100000|2024-09-26 10:55:00|5771|5770.3|5771|5770.3|5771|5770.3|5771|5770.3|75
1727348120000|2024-09-26 10:55:20|||||||||3
1727348130000|2024-09-26 10:55:30|||||||||2
1727348140000|2024-09-26 10:55:40|5770.75|5770.05|5770.75|5770.05|5770.75|5770.05|5770.75|5770.05|25
1727348150000|2024-09-26 10:55:50|||||||||44
1727348160000|2024-09-26 10:56:00|5770.62|5769.92|5770.75|5770.05|5770.75|5770.05|5770.62|5769.92|17
1727348170000|2024-09-26 10:56:10|5771|5770.3|5770.75|5770.05|5771|5770.3|5770.75|5770.05|33
1727348180000|2024-09-26 10:56:20|5770.5|5769.8|5770.5|5769.8|5770.5|5769.8|5770.5|5769.8|20
1727348190000|2024-09-26 10:56:30|5770.37|5769.67|5770.37|5769.67|5770.5|5769.8|5770.25|5769.55|27
1727348200000|2024-09-26 10:56:40|5770.5|5769.8|5770.5|5769.8|5770.5|5769.8|5770.25|5769.55|40
1727348210000|2024-09-26 10:56:50|5770.25|5769.55|5770.25|5769.55|5770.25|5769.55|5770.25|5769.55|11
1727348220000|2024-09-26 10:57:00|||||||||25
1727348230000|2024-09-26 10:57:10|||||||||2
1727348240000|2024-09-26 10:57:20|||||||||10
1727348250000|2024-09-26 10:57:30|5770.37|5769.67|5770.25|5769.55|5770.5|5769.8|5770.25|5769.55|47
1727348260000|2024-09-26 10:57:40|5770.37|5769.67|5770.25|5769.55|5770.37|5769.67|5770.25|5769.55|41
1727348270000|2024-09-26 10:57:50|5770|5769.3|5770|5769.3|5770|5769.3|5770|5769.3|17
1727348280000|2024-09-26 10:58:00|||||||||26
1727348290000|2024-09-26 10:58:10|5769.75|5769.05|5769.5|5768.8|5769.75|5769.05|5769.5|5768.8|33
1727348300000|2024-09-26 10:58:20|5769.62|5768.92|5770.25|5769.55|5770.5|5769.8|5769.5|5768.8|383
1727348320000|2024-09-26 10:58:40|||||||||4
1727348330000|2024-09-26 10:58:50|||||||||20
1727348340000|2024-09-26 10:59:00|5770.5|5769.8|5770.75|5770.05|5770.75|5770.05|5770.5|5769.8|35
1727348350000|2024-09-26 10:59:10|5771.25|5770.55|5771.25|5770.55|5771.5|5770.8|5771.25|5770.55|408
1727348360000|2024-09-26 10:59:20|5771.12|5770.42|5771.5|5770.8|5771.5|5770.8|5771|5770.3|59
1727348370000|2024-09-26 10:59:30|5771.25|5770.55|5771.25|5770.55|5771.25|5770.55|5771.25|5770.55|14
1727348380000|2024-09-26 10:59:40|5771.37|5770.67|5771.75|5771.05|5771.75|5771.05|5771.25|5770.55|41
1727348390000|2024-09-26 10:59:50|5772|5771.3|5772|5771.3|5772|5771.3|5772|5771.3|27
1727348400000|2024-09-26 11:00:00|5771.62|5770.92|5771.25|5770.55|5771.62|5770.92|5770.87|5770.17|584
1727348410000|2024-09-26 11:00:10|5771.12|5770.42|5771|5770.3|5771.25|5770.55|5771|5770.3|27
1727348420000|2024-09-26 11:00:20|5771.12|5770.42|5770.75|5770.05|5771.12|5770.42|5770.75|5770.05|49
1727348430000|2024-09-26 11:00:30|5770.5|5769.8|5769.75|5769.05|5770.5|5769.8|5769.5|5768.8|238
1727348440000|2024-09-26 11:00:40|5769.87|5769.17|5769.75|5769.05|5769.87|5769.17|5769.75|5769.05|47
1727348450000|2024-09-26 11:00:50|5769.5|5768.8|5769.5|5768.8|5769.5|5768.8|5769.37|5768.67|104
1727348460000|2024-09-26 11:01:00|5769.75|5769.05|5769.25|5768.55|5769.75|5769.05|5769.25|5768.55|62
1727348470000|2024-09-26 11:01:10|||||||||65
1727348480000|2024-09-26 11:01:20|5769.5|5768.8|5769.25|5768.55|5769.5|5768.8|5769.25|5768.55|28
1727348490000|2024-09-26 11:01:30|5769.37|5768.67|5769.25|5768.55|5769.37|5768.67|5769.25|5768.55|8
1727348500000|2024-09-26 11:01:40|5769.37|5768.67|5769|5768.3|5769.37|5768.67|5769|5768.3|20
1727348510000|2024-09-26 11:01:50|5769.12|5768.42|5769|5768.3|5769.12|5768.42|5769|5768.3|26
1727348520000|2024-09-26 11:02:00|||||||||17
1727348530000|2024-09-26 11:02:10|||||||||4
1727348540000|2024-09-26 11:02:20|5768.75|5768.05|5768.75|5768.05|5769|5768.3|5768.75|5768.05|70
1727348550000|2024-09-26 11:02:30|5768.87|5768.17|5769|5768.3|5769|5768.3|5768.87|5768.17|36
1727348560000|2024-09-26 11:02:40|||||||||7
1727348570000|2024-09-26 11:02:50|5768.75|5768.05|5768.75|5768.05|5768.75|5768.05|5768.75|5768.05|14
1727348580000|2024-09-26 11:03:00|5768.5|5767.8|5768.25|5767.55|5768.5|5767.8|5768.25|5767.55|129
1727348590000|2024-09-26 11:03:10|5768.5|5767.8|5768.75|5768.05|5768.75|5768.05|5768.5|5767.8|136
1727348600000|2024-09-26 11:03:20|5768.62|5767.92|5768.75|5768.05|5768.75|5768.05|5768.62|5767.92|73
1727348610000|2024-09-26 11:03:30|5769|5768.3|5769.25|5768.55|5769.25|5768.55|5769|5768.3|116
1727348620000|2024-09-26 11:03:40|||||||||94
1727348630000|2024-09-26 11:03:50|||||||||1
1727348640000|2024-09-26 11:04:00|5769|5768.3|5768.75|5768.05|5769|5768.3|5768.75|5768.05|47
1727348650000|2024-09-26 11:04:10|5768.62|5767.92|5768.5|5767.8|5768.62|5767.92|5768.5|5767.8|80
1727348660000|2024-09-26 11:04:20|||||||||31
1727348670000|2024-09-26 11:04:30|5768.62|5767.92|5768.75|5768.05|5768.75|5768.05|5768.62|5767.92|36
1727348680000|2024-09-26 11:04:40|5768.87|5768.17|5768.75|5768.05|5768.87|5768.17|5768.75|5768.05|7
1727348690000|2024-09-26 11:04:50|5768.87|5768.17|5768.75|5768.05|5768.87|5768.17|5768.75|5768.05|72
1727348700000|2024-09-26 11:05:00|||||||||1
1727348710000|2024-09-26 11:05:10|5768.87|5768.17|5769|5768.3|5769|5768.3|5768.87|5768.17|25
1727348720000|2024-09-26 11:05:20|5769.25|5768.55|5769|5768.3|5769.25|5768.55|5769|5768.3|40
1727348730000|2024-09-26 11:05:30|5768.75|5768.05|5769|5768.3|5769|5768.3|5768.75|5768.05|29
1727348740000|2024-09-26 11:05:40|5769.12|5768.42|5769.12|5768.42|5769.12|5768.42|5769|5768.3|40
1727348750000|2024-09-26 11:05:50|5769|5768.3|5769|5768.3|5769.12|5768.42|5769|5768.3|9
1727348760000|2024-09-26 11:06:00|5769.12|5768.42|5769.12|5768.42|5769.25|5768.55|5769.12|5768.42|15
1727348770000|2024-09-26 11:06:10|5769.25|5768.55|5769.12|5768.42|5769.25|5768.55|5769.12|5768.42|38
1727348780000|2024-09-26 11:06:20|5769|5768.3|5769|5768.3|5769|5768.3|5769|5768.3|19
1727348790000|2024-09-26 11:06:30|5769.25|5768.55|5769.25|5768.55|5769.25|5768.55|5769.25|5768.55|153
1727348800000|2024-09-26 11:06:40|||||||||11
1727348810000|2024-09-26 11:06:50|5769.75|5769.05|5770|5769.3|5770|5769.3|5769.75|5769.05|108
1727348820000|2024-09-26 11:07:00|5770.12|5769.42|5770|5769.3|5770.12|5769.42|5770|5769.3|46
1727348830000|2024-09-26 11:07:10|||||||||12
1727348840000|2024-09-26 11:07:20|5770.12|5769.42|5770|5769.3|5770.12|5769.42|5770|5769.3|11
1727348850000|2024-09-26 11:07:30|||||||||56
1727348860000|2024-09-26 11:07:40|||||||||1
1727348870000|2024-09-26 11:07:50|5770.25|5769.55|5770.25|5769.55|5770.25|5769.55|5770.25|5769.55|48
1727348880000|2024-09-26 11:08:00|||||||||11
1727348890000|2024-09-26 11:08:10|||||||||11
1727348900000|2024-09-26 11:08:20|||||||||21
1727348910000|2024-09-26 11:08:30|5770|5769.3|5770|5769.3|5770|5769.3|5770|5769.3|14
1727348920000|2024-09-26 11:08:40|5769.75|5769.05|5769.87|5769.17|5769.87|5769.17|5769.75|5769.05|327
1727348930000|2024-09-26 11:08:50|5770|5769.3|5769.25|5768.55|5770|5769.3|5769.25|5768.55|55
1727348940000|2024-09-26 11:09:00|5769.5|5768.8|5769.25|5768.55|5769.5|5768.8|5769.25|5768.55|53
1727348950000|2024-09-26 11:09:10|||||||||15
1727348960000|2024-09-26 11:09:20|5769|5768.3|5769|5768.3|5769.25|5768.55|5769|5768.3|40
1727348970000|2024-09-26 11:09:30|5769.25|5768.55|5769.25|5768.55|5769.25|5768.55|5769.25|5768.55|23
1727348980000|2024-09-26 11:09:40|||||||||4
1727348990000|2024-09-26 11:09:50|||||||||1
1727349000000|2024-09-26 11:10:00|||||||||38
1727349010000|2024-09-26 11:10:10|||||||||8
1727349020000|2024-09-26 11:10:20|5769.37|5768.67|5769.25|5768.55|5769.37|5768.67|5769.25|5768.55|12
1727349030000|2024-09-26 11:10:30|5769|5768.3|5769.25|5768.55|5769.25|5768.55|5769|5768.3|38
1727349040000|2024-09-26 11:10:40|5769|5768.3|5768.75|5768.05|5769|5768.3|5768.75|5768.05|28
1727349060000|2024-09-26 11:11:00|||||||||24
1727349070000|2024-09-26 11:11:10|5768.87|5768.17|5768.87|5768.17|5768.87|5768.17|5768.75|5768.05|35
1727349080000|2024-09-26 11:11:20|5768.75|5768.05|5769|5768.3|5769|5768.3|5768.75|5768.05|16
1727349100000|2024-09-26 11:11:40|5768.75|5768.05|5768.75|5768.05|5768.87|5768.17|5768.75|5768.05|31
1727349110000|2024-09-26 11:11:50|5768.87|5768.17|5769|5768.3|5769|5768.3|5768.75|5768.05|6
1727349120000|2024-09-26 11:12:00|5769.25|5768.55|5769.25|5768.55|5769.25|5768.55|5769.25|5768.55|35
1727349130000|2024-09-26 11:12:10|5769|5768.3|5769.25|5768.55|5769.25|5768.55|5769|5768.3|45
1727349140000|2024-09-26 11:12:20|||||||||1
1727349150000|2024-09-26 11:12:30|5769|5768.3|5769|5768.3|5769|5768.3|5769|5768.3|114
1727349160000|2024-09-26 11:12:40|5768.75|5768.05|5768.75|5768.05|5768.75|5768.05|5768.75|5768.05|75
1727349170000|2024-09-26 11:12:50|||||||||2
1727349180000|2024-09-26 11:13:00|5768.5|5767.8|5768.25|5767.55|5768.5|5767.8|5768.25|5767.55|62
1727349190000|2024-09-26 11:13:10|5768|5767.3|5768|5767.3|5768|5767.3|5768|5767.3|35
1727349200000|2024-09-26 11:13:20|||||||||40
1727349210000|2024-09-26 11:13:30|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|31
1727349220000|2024-09-26 11:13:40|||||||||6
1727349230000|2024-09-26 11:13:50|5767.62|5766.92|5767.5|5766.8|5767.62|5766.92|5767.5|5766.8|49
1727349240000|2024-09-26 11:14:00|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|59
1727349250000|2024-09-26 11:14:10|5767.62|5766.92|5767.5|5766.8|5767.75|5767.05|5767.5|5766.8|31
1727349260000|2024-09-26 11:14:20|||||||||13
1727349280000|2024-09-26 11:14:40|||||||||16
1727349290000|2024-09-26 11:14:50|||||||||3
1727349300000|2024-09-26 11:15:00|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|42
1727349310000|2024-09-26 11:15:10|5768|5767.3|5768|5767.3|5768|5767.3|5768|5767.3|31
1727349320000|2024-09-26 11:15:20|5767.75|5767.05|5767.5|5766.8|5767.75|5767.05|5767.5|5766.8|51
1727349330000|2024-09-26 11:15:30|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|32
1727349340000|2024-09-26 11:15:40|5767.62|5766.92|5767.75|5767.05|5767.75|5767.05|5767.62|5766.92|9
1727349350000|2024-09-26 11:15:50|5768|5767.3|5768|5767.3|5768|5767.3|5768|5767.3|234
1727349360000|2024-09-26 11:16:00|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|5768.12|5767.42|78
1727349370000|2024-09-26 11:16:10|||||||||8
1727349380000|2024-09-26 11:16:20|5768.5|5767.8|5768.5|5767.8|5768.5|5767.8|5768.5|5767.8|13
1727349390000|2024-09-26 11:16:30|5768.25|5767.55|5768.25|5767.55|5768.37|5767.67|5768.25|5767.55|25
1727349400000|2024-09-26 11:16:40|5768|5767.3|5768|5767.3|5768|5767.3|5768|5767.3|24
1727349410000|2024-09-26 11:16:50|||||||||17
1727349420000|2024-09-26 11:17:00|||||||||3
1727349430000|2024-09-26 11:17:10|5768.25|5767.55|5768.5|5767.8|5768.5|5767.8|5768.12|5767.42|84
1727349440000|2024-09-26 11:17:20|||||||||2
1727349450000|2024-09-26 11:17:30|||||||||3
1727349460000|2024-09-26 11:17:40|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|33
1727349470000|2024-09-26 11:17:50|5768|5767.3|5767.75|5767.05|5768|5767.3|5767.75|5767.05|106
1727349480000|2024-09-26 11:18:00|5767.5|5766.8|5767.75|5767.05|5767.75|5767.05|5767.5|5766.8|192
1727349490000|2024-09-26 11:18:10|5768|5767.3|5767.87|5767.17|5768|5767.3|5767.75|5767.05|96
1727349500000|2024-09-26 11:18:20|5767.75|5767.05|5767.75|5767.05|5768|5767.3|5767.75|5767.05|23
1727349510000|2024-09-26 11:18:30|5767.87|5767.17|5767.75|5767.05|5768|5767.3|5767.75|5767.05|99
1727349520000|2024-09-26 11:18:40|5767.87|5767.17|5767.5|5766.8|5768|5767.3|5767.5|5766.8|55
1727349530000|2024-09-26 11:18:50|||||||||1
1727349540000|2024-09-26 11:19:00|||||||||12
1727349550000|2024-09-26 11:19:10|5767.62|5766.92|5767.75|5767.05|5767.75|5767.05|5767.5|5766.8|40
1727349560000|2024-09-26 11:19:20|5768|5767.3|5768.25|5767.55|5768.25|5767.55|5768|5767.3|85
1727349570000|2024-09-26 11:19:30|||||||||3
1727349580000|2024-09-26 11:19:40|5768|5767.3|5768|5767.3|5768.12|5767.42|5768|5767.3|35
1727349590000|2024-09-26 11:19:50|5767.87|5767.17|5768|5767.3|5768|5767.3|5767.75|5767.05|21
1727349600000|2024-09-26 11:20:00|5768.25|5767.55|5768|5767.3|5768.25|5767.55|5767.87|5767.17|79
1727349610000|2024-09-26 11:20:10|5768.12|5767.42|5768|5767.3|5768.25|5767.55|5768|5767.3|16
1727349620000|2024-09-26 11:20:20|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|21
1727349630000|2024-09-26 11:20:30|||||||||1
1727349640000|2024-09-26 11:20:40|5768|5767.3|5768|5767.3|5768|5767.3|5768|5767.3|72
1727349650000|2024-09-26 11:20:50|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|42
1727349660000|2024-09-26 11:21:00|||||||||3
1727349670000|2024-09-26 11:21:10|5768|5767.3|5767.75|5767.05|5768|5767.3|5767.75|5767.05|110
1727349680000|2024-09-26 11:21:20|5767.5|5766.8|5767.25|5766.55|5767.5|5766.8|5767.25|5766.55|101
1727349690000|2024-09-26 11:21:30|5767.5|5766.8|5767.5|5766.8|5767.5|5766.8|5767.5|5766.8|95
1727349700000|2024-09-26 11:21:40|5767.37|5766.67|5767.25|5766.55|5767.37|5766.67|5767.25|5766.55|25
1727349710000|2024-09-26 11:21:50|5767|5766.3|5766.75|5766.05|5767|5766.3|5766.75|5766.05|60
1727349720000|2024-09-26 11:22:00|||||||||5
1727349730000|2024-09-26 11:22:10|5766.87|5766.17|5766.87|5766.17|5766.87|5766.17|5766.87|5766.17|54
1727349740000|2024-09-26 11:22:20|5766.75|5766.05|5766.75|5766.05|5767|5766.3|5766.5|5765.8|174
1727349750000|2024-09-26 11:22:30|5767|5766.3|5767|5766.3|5767|5766.3|5767|5766.3|23
1727349760000|2024-09-26 11:22:40|5767.25|5766.55|5767.25|5766.55|5767.25|5766.55|5767.25|5766.55|24
1727349770000|2024-09-26 11:22:50|5767.5|5766.8|5767.25|5766.55|5767.5|5766.8|5767.25|5766.55|58
1727349780000|2024-09-26 11:23:00|5767.5|5766.8|5767.5|5766.8|5767.5|5766.8|5767.5|5766.8|20
1727349800000|2024-09-26 11:23:20|5767.62|5766.92|5767.5|5766.8|5767.75|5767.05|5767.5|5766.8|45
1727349810000|2024-09-26 11:23:30|||||||||1
1727349820000|2024-09-26 11:23:40|||||||||1
1727349830000|2024-09-26 11:23:50|5767.75|5767.05|5767.75|5767.05|5768|5767.3|5767.75|5767.05|26
1727349840000|2024-09-26 11:24:00|||||||||19
1727349860000|2024-09-26 11:24:20|5767.87|5767.17|5767.75|5767.05|5768|5767.3|5767.75|5767.05|46
1727349870000|2024-09-26 11:24:30|5767.87|5767.17|5767.87|5767.17|5768|5767.3|5767.87|5767.17|17
1727349880000|2024-09-26 11:24:40|5768|5767.3|5768|5767.3|5768|5767.3|5767.87|5767.17|23
1727349890000|2024-09-26 11:24:50|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|30
1727349900000|2024-09-26 11:25:00|5768.5|5767.8|5768.75|5768.05|5768.75|5768.05|5768.5|5767.8|71
1727349910000|2024-09-26 11:25:10|||||||||16
1727349920000|2024-09-26 11:25:20|5768.87|5768.17|5768.75|5768.05|5768.87|5768.17|5768.75|5768.05|20
1727349940000|2024-09-26 11:25:40|5768.87|5768.17|5768.75|5768.05|5768.87|5768.17|5768.75|5768.05|14
1727349950000|2024-09-26 11:25:50|5768.87|5768.17|5768.75|5768.05|5769|5768.3|5768.75|5768.05|16
1727349960000|2024-09-26 11:26:00|5768.87|5768.17|5769|5768.3|5769|5768.3|5768.75|5768.05|16
1727349970000|2024-09-26 11:26:10|5769.12|5768.42|5769|5768.3|5769.25|5768.55|5769|5768.3|23
1727349980000|2024-09-26 11:26:20|5768.75|5768.05|5768.75|5768.05|5768.75|5768.05|5768.75|5768.05|20
1727349990000|2024-09-26 11:26:30|5768.87|5768.17|5768.75|5768.05|5768.87|5768.17|5768.75|5768.05|21
1727350000000|2024-09-26 11:26:40|5768.37|5767.67|5768.37|5767.67|5768.37|5767.67|5768.25|5767.55|102
1727350010000|2024-09-26 11:26:50|5768.25|5767.55|5768.25|5767.55|5768.5|5767.8|5768.25|5767.55|8
1727350020000|2024-09-26 11:27:00|5768.37|5767.67|5768.37|5767.67|5768.5|5767.8|5768.25|5767.55|62
1727350030000|2024-09-26 11:27:10|5768.25|5767.55|5768.75|5768.05|5768.75|5768.05|5768.25|5767.55|44
1727350040000|2024-09-26 11:27:20|||||||||8
1727350050000|2024-09-26 11:27:30|5769|5768.3|5769|5768.3|5769|5768.3|5769|5768.3|28
1727350060000|2024-09-26 11:27:40|5769.25|5768.55|5769.25|5768.55|5769.25|5768.55|5769.25|5768.55|57
1727350070000|2024-09-26 11:27:50|||||||||2
1727350080000|2024-09-26 11:28:00|||||||||54
1727350090000|2024-09-26 11:28:10|5769|5768.3|5769.25|5768.55|5769.25|5768.55|5769|5768.3|53
1727350100000|2024-09-26 11:28:20|5769|5768.3|5769.25|5768.55|5769.25|5768.55|5769|5768.3|31
1727350110000|2024-09-26 11:28:30|||||||||4
1727350120000|2024-09-26 11:28:40|||||||||4
1727350130000|2024-09-26 11:28:50|||||||||36
1727350140000|2024-09-26 11:29:00|5769.12|5768.42|5769.25|5768.55|5769.25|5768.55|5769.12|5768.42|15
1727350150000|2024-09-26 11:29:10|5769.12|5768.42|5769.25|5768.55|5769.25|5768.55|5769.12|5768.42|68
1727350160000|2024-09-26 11:29:20|5769.5|5768.8|5769.75|5769.05|5770|5769.3|5769.5|5768.8|98
1727350170000|2024-09-26 11:29:30|||||||||28
1727350180000|2024-09-26 11:29:40|5770|5769.3|5770|5769.3|5770.25|5769.55|5770|5769.3|177
1727350190000|2024-09-26 11:29:50|||||||||8
1727350200000|2024-09-26 11:30:00|5769.75|5769.05|5769.87|5769.17|5770|5769.3|5769.75|5769.05|54
1727350210000|2024-09-26 11:30:10|5770|5769.3|5770|5769.3|5770|5769.3|5769.87|5769.17|1
1727350220000|2024-09-26 11:30:20|5770.12|5769.42|5770.12|5769.42|5770.12|5769.42|5770.12|5769.42|51
1727350230000|2024-09-26 11:30:30|5770.25|5769.55|5770.5|5769.8|5770.75|5770.05|5770.25|5769.55|132
1727350240000|2024-09-26 11:30:40|5770.75|5770.05|5771.25|5770.55|5771.25|5770.55|5770.75|5770.05|33
1727350250000|2024-09-26 11:30:50|5771.5|5770.8|5771.5|5770.8|5771.5|5770.8|5771.5|5770.8|118
1727350260000|2024-09-26 11:31:00|5771.25|5770.55|5771|5770.3|5771.5|5770.8|5771|5770.3|106
1727350270000|2024-09-26 11:31:10|5771.25|5770.55|5771.25|5770.55|5771.25|5770.55|5771|5770.3|58
1727350280000|2024-09-26 11:31:20|5771|5770.3|5771|5770.3|5771|5770.3|5771|5770.3|13
1727350290000|2024-09-26 11:31:30|5771.12|5770.42|5771|5770.3|5771.12|5770.42|5771|5770.3|24
1727350300000|2024-09-26 11:31:40|5771.25|5770.55|5771.25|5770.55|5771.25|5770.55|5771.25|5770.55|46
1727350310000|2024-09-26 11:31:50|5771|5770.3|5771|5770.3|5771|5770.3|5771|5770.3|61
1727350320000|2024-09-26 11:32:00|5771.25|5770.55|5771.5|5770.8|5771.5|5770.8|5771.25|5770.55|115
1727350330000|2024-09-26 11:32:10|5771.25|5770.55|5771.25|5770.55|5771.25|5770.55|5771.25|5770.55|23
1727350340000|2024-09-26 11:32:20|5771.12|5770.42|5771|5770.3|5771.12|5770.42|5771|5770.3|32
1727350350000|2024-09-26 11:32:30|5771.25|5770.55|5771.25|5770.55|5771.25|5770.55|5771.25|5770.55|26
1727350360000|2024-09-26 11:32:40|5771.12|5770.42|5771.25|5770.55|5771.25|5770.55|5771|5770.3|11
1727350370000|2024-09-26 11:32:50|||||||||2
1727350380000|2024-09-26 11:33:00|5771|5770.3|5771.12|5770.42|5771.12|5770.42|5771|5770.3|67
1727350390000|2024-09-26 11:33:10|5771|5770.3|5771|5770.3|5771|5770.3|5771|5770.3|11
1727350400000|2024-09-26 11:33:20|||||||||6
1727350410000|2024-09-26 11:33:30|5770.75|5770.05|5770.5|5769.8|5770.75|5770.05|5770.5|5769.8|59
1727350420000|2024-09-26 11:33:40|5770.25|5769.55|5770.25|5769.55|5770.25|5769.55|5770.25|5769.55|54
1727350430000|2024-09-26 11:33:50|5770.5|5769.8|5770.25|5769.55|5770.5|5769.8|5770.25|5769.55|21
1727350440000|2024-09-26 11:34:00|5770|5769.3|5769.75|5769.05|5770|5769.3|5769.75|5769.05|81
1727350450000|2024-09-26 11:34:10|5769.5|5768.8|5769.75|5769.05|5769.75|5769.05|5769.5|5768.8|52
1727350460000|2024-09-26 11:34:20|5769.5|5768.8|5769.5|5768.8|5769.75|5769.05|5769.5|5768.8|63
1727350470000|2024-09-26 11:34:30|||||||||27
1727350480000|2024-09-26 11:34:40|5769.62|5768.92|5769.5|5768.8|5769.75|5769.05|5769.5|5768.8|23
1727350490000|2024-09-26 11:34:50|5769.25|5768.55|5769.25|5768.55|5769.5|5768.8|5769.25|5768.55|51
1727350500000|2024-09-26 11:35:00|||||||||18
1727350510000|2024-09-26 11:35:10|||||||||7
1727350520000|2024-09-26 11:35:20|5769.37|5768.67|5769.25|5768.55|5769.5|5768.8|5769.25|5768.55|134
1727350530000|2024-09-26 11:35:30|5769.37|5768.67|5769.5|5768.8|5769.75|5769.05|5769.25|5768.55|94
1727350540000|2024-09-26 11:35:40|5769.37|5768.67|5769.25|5768.55|5769.37|5768.67|5769.25|5768.55|34
1727350550000|2024-09-26 11:35:50|5769.37|5768.67|5769.25|5768.55|5769.37|5768.67|5769.25|5768.55|31
1727350560000|2024-09-26 11:36:00|5769.5|5768.8|5769.75|5769.05|5770|5769.3|5769.5|5768.8|82
1727350570000|2024-09-26 11:36:10|5770|5769.3|5770|5769.3|5770.12|5769.42|5770|5769.3|75
1727350580000|2024-09-26 11:36:20|||||||||8
1727350590000|2024-09-26 11:36:30|5769.75|5769.05|5769.5|5768.8|5769.75|5769.05|5769.5|5768.8|30
1727350600000|2024-09-26 11:36:40|||||||||32
1727350610000|2024-09-26 11:36:50|5769.25|5768.55|5769.25|5768.55|5769.25|5768.55|5769.25|5768.55|65
1727350620000|2024-09-26 11:37:00|||||||||4
1727350630000|2024-09-26 11:37:10|5769.12|5768.42|5769.12|5768.42|5769.25|5768.55|5769|5768.3|45
1727350640000|2024-09-26 11:37:20|5769.25|5768.55|5769|5768.3|5769.25|5768.55|5769|5768.3|39
1727350650000|2024-09-26 11:37:30|||||||||2
1727350660000|2024-09-26 11:37:40|5768.75|5768.05|5768.5|5767.8|5768.75|5768.05|5768.5|5767.8|83
1727350670000|2024-09-26 11:37:50|5768.37|5767.67|5768.5|5767.8|5768.5|5767.8|5768.37|5767.67|92
1727350680000|2024-09-26 11:38:00|5768.62|5767.92|5768.5|5767.8|5768.62|5767.92|5768.5|5767.8|54
1727350690000|2024-09-26 11:38:10|5768.75|5768.05|5769.25|5768.55|5769.25|5768.55|5768.75|5768.05|84
1727350700000|2024-09-26 11:38:20|||||||||29
1727350710000|2024-09-26 11:38:30|||||||||23
1727350720000|2024-09-26 11:38:40|||||||||12
1727350730000|2024-09-26 11:38:50|5769|5768.3|5769.25|5768.55|5769.25|5768.55|5769|5768.3|55
1727350740000|2024-09-26 11:39:00|5769|5768.3|5769|5768.3|5769.25|5768.55|5769|5768.3|108
1727350750000|2024-09-26 11:39:10|5769.25|5768.55|5769.25|5768.55|5769.25|5768.55|5769.25|5768.55|19
1727350770000|2024-09-26 11:39:30|5769.5|5768.8|5769.5|5768.8|5769.5|5768.8|5769.5|5768.8|23
1727350780000|2024-09-26 11:39:40|||||||||3
1727350790000|2024-09-26 11:39:50|5769.87|5769.17|5769.87|5769.17|5769.87|5769.17|5769.75|5769.05|66
1727350800000|2024-09-26 11:40:00|5770|5769.3|5770.25|5769.55|5770.25|5769.55|5769.87|5769.17|81
1727350810000|2024-09-26 11:40:10|5770|5769.3|5769.75|5769.05|5770|5769.3|5769.75|5769.05|30
1727350820000|2024-09-26 11:40:20|5770|5769.3|5770|5769.3|5770|5769.3|5770|5769.3|16
1727350830000|2024-09-26 11:40:30|5770.12|5769.42|5770|5769.3|5770.12|5769.42|5770|5769.3|25
1727350840000|2024-09-26 11:40:40|5770.12|5769.42|5770.25|5769.55|5770.25|5769.55|5770.12|5769.42|14
1727350850000|2024-09-26 11:40:50|5770.12|5769.42|5770.25|5769.55|5770.25|5769.55|5770.12|5769.42|77
1727350860000|2024-09-26 11:41:00|5770.5|5769.8|5770.5|5769.8|5770.5|5769.8|5770.5|5769.8|57
1727350880000|2024-09-26 11:41:20|5770.62|5769.92|5770.5|5769.8|5770.75|5770.05|5770.5|5769.8|63
1727350890000|2024-09-26 11:41:30|5770.25|5769.55|5770|5769.3|5770.25|5769.55|5770|5769.3|106
1727350900000|2024-09-26 11:41:40|||||||||4
1727350910000|2024-09-26 11:41:50|5769.75|5769.05|5769.75|5769.05|5769.75|5769.05|5769.75|5769.05|24
1727350920000|2024-09-26 11:42:00|||||||||19
1727350930000|2024-09-26 11:42:10|5769.5|5768.8|5769.5|5768.8|5769.5|5768.8|5769.5|5768.8|18
1727350940000|2024-09-26 11:42:20|5769.75|5769.05|5769.75|5769.05|5769.75|5769.05|5769.75|5769.05|48
1727350950000|2024-09-26 11:42:30|5769.87|5769.17|5769.75|5769.05|5770|5769.3|5769.75|5769.05|39
1727350960000|2024-09-26 11:42:40|5769.5|5768.8|5769.5|5768.8|5769.5|5768.8|5769.5|5768.8|14
1727350970000|2024-09-26 11:42:50|5769.25|5768.55|5769.25|5768.55|5769.25|5768.55|5769.25|5768.55|32
1727350980000|2024-09-26 11:43:00|5769.5|5768.8|5769.5|5768.8|5769.5|5768.8|5769.5|5768.8|28
1727350990000|2024-09-26 11:43:10|||||||||1
1727351000000|2024-09-26 11:43:20|5769.25|5768.55|5769.25|5768.55|5769.25|5768.55|5769.25|5768.55|28
1727351010000|2024-09-26 11:43:30|5769|5768.3|5769|5768.3|5769|5768.3|5769|5768.3|3
1727351020000|2024-09-26 11:43:40|5768.87|5768.17|5768.75|5768.05|5768.87|5768.17|5768.75|5768.05|14
1727351030000|2024-09-26 11:43:50|5768.5|5767.8|5768.5|5767.8|5768.5|5767.8|5768.5|5767.8|52
1727351040000|2024-09-26 11:44:00|||||||||11
1727351060000|2024-09-26 11:44:20|5768.75|5768.05|5768.75|5768.05|5768.75|5768.05|5768.75|5768.05|19
1727351070000|2024-09-26 11:44:30|||||||||3
1727351080000|2024-09-26 11:44:40|5768.5|5767.8|5768.5|5767.8|5768.5|5767.8|5768.5|5767.8|20
1727351090000|2024-09-26 11:44:50|||||||||2
1727351100000|2024-09-26 11:45:00|5768.25|5767.55|5768.5|5767.8|5768.5|5767.8|5768.25|5767.55|57
1727351110000|2024-09-26 11:45:10|||||||||1
1727351120000|2024-09-26 11:45:20|5768.75|5768.05|5768.75|5768.05|5769|5768.3|5768.75|5768.05|62
1727351130000|2024-09-26 11:45:30|||||||||11
1727351140000|2024-09-26 11:45:40|||||||||4
1727351150000|2024-09-26 11:45:50|5768.5|5767.8|5768.25|5767.55|5768.5|5767.8|5768.25|5767.55|57
1727351160000|2024-09-26 11:46:00|5768.12|5767.42|5768.12|5767.42|5768.12|5767.42|5768.12|5767.42|31
1727351170000|2024-09-26 11:46:10|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|24
1727351180000|2024-09-26 11:46:20|5768.12|5767.42|5768.25|5767.55|5768.25|5767.55|5768|5767.3|69
1727351190000|2024-09-26 11:46:30|5768.5|5767.8|5768.5|5767.8|5768.5|5767.8|5768.25|5767.55|32
1727351200000|2024-09-26 11:46:40|5768|5767.3|5768|5767.3|5768.12|5767.42|5767.75|5767.05|156
1727351210000|2024-09-26 11:46:50|5768.12|5767.42|5768|5767.3|5768.12|5767.42|5768|5767.3|38
1727351220000|2024-09-26 11:47:00|5768.12|5767.42|5768.25|5767.55|5768.25|5767.55|5768|5767.3|56
1727351230000|2024-09-26 11:47:10|||||||||3
1727351240000|2024-09-26 11:47:20|||||||||27
1727351250000|2024-09-26 11:47:30|5768|5767.3|5767.75|5767.05|5768|5767.3|5767.75|5767.05|27
1727351260000|2024-09-26 11:47:40|5768|5767.3|5767.75|5767.05|5768|5767.3|5767.75|5767.05|17
1727351270000|2024-09-26 11:47:50|5768|5767.3|5768|5767.3|5768.25|5767.55|5768|5767.3|62
1727351280000|2024-09-26 11:48:00|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|5768|5767.3|44
1727351290000|2024-09-26 11:48:10|5767.62|5766.92|5768|5767.3|5768|5767.3|5767.62|5766.92|159
1727351300000|2024-09-26 11:48:20|5767.87|5767.17|5767.75|5767.05|5768|5767.3|5767.75|5767.05|41
1727351310000|2024-09-26 11:48:30|5767.5|5766.8|5767.5|5766.8|5767.75|5767.05|5767.5|5766.8|61
1727351320000|2024-09-26 11:48:40|5767.75|5767.05|5767.5|5766.8|5767.75|5767.05|5767.5|5766.8|82
1727351330000|2024-09-26 11:48:50|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|7
1727351340000|2024-09-26 11:49:00|5767.62|5766.92|5767.75|5767.05|5768|5767.3|5767.5|5766.8|35
1727351350000|2024-09-26 11:49:10|5768|5767.3|5768.25|5767.55|5768.5|5767.8|5768|5767.3|40
1727351360000|2024-09-26 11:49:20|5768|5767.3|5768|5767.3|5768.25|5767.55|5768|5767.3|35
1727351380000|2024-09-26 11:49:40|5767.87|5767.17|5768.25|5767.55|5768.25|5767.55|5767.75|5767.05|51
1727351400000|2024-09-26 11:50:00|5768|5767.3|5768|5767.3|5768|5767.3|5768|5767.3|32
1727351410000|2024-09-26 11:50:10|5768.12|5767.42|5768|5767.3|5768.12|5767.42|5768|5767.3|44
1727351420000|2024-09-26 11:50:20|5768.12|5767.42|5768.25|5767.55|5768.25|5767.55|5768.12|5767.42|16
1727351430000|2024-09-26 11:50:30|5768.12|5767.42|5768|5767.3|5768.12|5767.42|5768|5767.3|21
1727351440000|2024-09-26 11:50:40|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|5768|5767.3|56
1727351450000|2024-09-26 11:50:50|5768.12|5767.42|5768.25|5767.55|5768.25|5767.55|5768|5767.3|46
1727351460000|2024-09-26 11:51:00|||||||||4
1727351470000|2024-09-26 11:51:10|5768.5|5767.8|5768.62|5767.92|5768.62|5767.92|5768.5|5767.8|72
1727351480000|2024-09-26 11:51:20|5768.5|5767.8|5768|5767.3|5768.5|5767.8|5768|5767.3|81
1727351490000|2024-09-26 11:51:30|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|5767.62|5766.92|44
1727351510000|2024-09-26 11:51:50|||||||||5
1727351520000|2024-09-26 11:52:00|5767.5|5766.8|5767.25|5766.55|5767.5|5766.8|5767.25|5766.55|30
1727351530000|2024-09-26 11:52:10|||||||||2
1727351540000|2024-09-26 11:52:20|5767.37|5766.67|5767.25|5766.55|5767.5|5766.8|5767.25|5766.55|52
1727351550000|2024-09-26 11:52:30|5767.5|5766.8|5767.62|5766.92|5767.75|5767.05|5767.5|5766.8|44
1727351560000|2024-09-26 11:52:40|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|5767.5|5766.8|23
1727351570000|2024-09-26 11:52:50|5767.62|5766.92|5767.75|5767.05|5767.75|5767.05|5767.62|5766.92|3
1727351580000|2024-09-26 11:53:00|5767.62|5766.92|5767.75|5767.05|5767.75|5767.05|5767.62|5766.92|50
1727351590000|2024-09-26 11:53:10|5767.5|5766.8|5767.25|5766.55|5767.5|5766.8|5767.25|5766.55|65
1727351600000|2024-09-26 11:53:20|||||||||31
1727351610000|2024-09-26 11:53:30|5767.5|5766.8|5767.5|5766.8|5767.5|5766.8|5767.37|5766.67|25
1727351620000|2024-09-26 11:53:40|5767.25|5766.55|5767.25|5766.55|5767.25|5766.55|5767.12|5766.42|32
1727351630000|2024-09-26 11:53:50|5767.12|5766.42|5767.12|5766.42|5767.25|5766.55|5767|5766.3|50
1727351640000|2024-09-26 11:54:00|5767.25|5766.55|5767.12|5766.42|5767.25|5766.55|5767|5766.3|23
1727351650000|2024-09-26 11:54:10|5767|5766.3|5767.25|5766.55|5767.25|5766.55|5767|5766.3|10
1727351660000|2024-09-26 11:54:20|5767.37|5766.67|5767.75|5767.05|5767.75|5767.05|5767.25|5766.55|102
1727351670000|2024-09-26 11:54:30|5767.5|5766.8|5767.5|5766.8|5767.5|5766.8|5767.5|5766.8|85
1727351680000|2024-09-26 11:54:40|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|9
1727351690000|2024-09-26 11:54:50|5767.5|5766.8|5767.25|5766.55|5767.5|5766.8|5767|5766.3|64
1727351700000|2024-09-26 11:55:00|5767.5|5766.8|5767.62|5766.92|5767.75|5767.05|5767.5|5766.8|90
1727351710000|2024-09-26 11:55:10|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|5767.5|5766.8|88
1727351720000|2024-09-26 11:55:20|5767.87|5767.17|5767.75|5767.05|5768|5767.3|5767.75|5767.05|68
1727351730000|2024-09-26 11:55:30|5767.5|5766.8|5767.5|5766.8|5767.62|5766.92|5767.5|5766.8|29
1727351740000|2024-09-26 11:55:40|5767.37|5766.67|5767.5|5766.8|5767.62|5766.92|5767.25|5766.55|122
1727351750000|2024-09-26 11:55:50|||||||||4
1727351760000|2024-09-26 11:56:00|5767.25|5766.55|5767.5|5766.8|5767.5|5766.8|5767.25|5766.55|67
1727351770000|2024-09-26 11:56:10|5767.37|5766.67|5767.5|5766.8|5767.5|5766.8|5767.25|5766.55|18
1727351780000|2024-09-26 11:56:20|5767.25|5766.55|5767.5|5766.8|5767.5|5766.8|5767.25|5766.55|389
1727351790000|2024-09-26 11:56:30|5767.25|5766.55|5767.37|5766.67|5767.5|5766.8|5767.25|5766.55|27
1727351800000|2024-09-26 11:56:40|5767.5|5766.8|5767.5|5766.8|5767.5|5766.8|5767.25|5766.55|36
1727351810000|2024-09-26 11:56:50|5767.75|5767.05|5767.75|5767.05|5767.87|5767.17|5767.75|5767.05|238
1727351820000|2024-09-26 11:57:00|5767.87|5767.17|5767.5|5766.8|5767.87|5767.17|5767.5|5766.8|81
1727351830000|2024-09-26 11:57:10|5767.25|5766.55|5767.25|5766.55|5767.37|5766.67|5767|5766.3|69
1727351840000|2024-09-26 11:57:20|||||||||42
1727351850000|2024-09-26 11:57:30|5767.12|5766.42|5767|5766.3|5767.25|5766.55|5767|5766.3|23
1727351860000|2024-09-26 11:57:40|5766.75|5766.05|5766.75|5766.05|5766.75|5766.05|5766.75|5766.05|25
1727351870000|2024-09-26 11:57:50|||||||||19
1727351880000|2024-09-26 11:58:00|5767|5766.3|5767.25|5766.55|5767.25|5766.55|5767|5766.3|35
1727351890000|2024-09-26 11:58:10|5767.5|5766.8|5767.5|5766.8|5767.5|5766.8|5767.5|5766.8|27
1727351900000|2024-09-26 11:58:20|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|55
1727351910000|2024-09-26 11:58:30|5767.87|5767.17|5768|5767.3|5768|5767.3|5767.87|5767.17|14
1727351920000|2024-09-26 11:58:40|5767.87|5767.17|5768|5767.3|5768|5767.3|5767.87|5767.17|20
1727351930000|2024-09-26 11:58:50|5767.87|5767.17|5768.25|5767.55|5768.25|5767.55|5767.75|5767.05|78
1727351940000|2024-09-26 11:59:00|5768.5|5767.8|5768.5|5767.8|5768.5|5767.8|5768.5|5767.8|47
1727351950000|2024-09-26 11:59:10|5768.25|5767.55|5767.5|5766.8|5768.25|5767.55|5767.5|5766.8|250
1727351960000|2024-09-26 11:59:20|5767.25|5766.55|5767.25|5766.55|5767.25|5766.55|5767.25|5766.55|12
1727351970000|2024-09-26 11:59:30|5767.12|5766.42|5767.25|5766.55|5767.25|5766.55|5767.12|5766.42|100
1727351980000|2024-09-26 11:59:40|5767.12|5766.42|5767.12|5766.42|5767.25|5766.55|5767|5766.3|29
1727351990000|2024-09-26 11:59:50|5767.25|5766.55|5767.25|5766.55|5767.25|5766.55|5767|5766.3|9
1727352000000|2024-09-26 12:00:00|5767.37|5766.67|5767.12|5766.42|5767.75|5767.05|5767|5766.3|198
1727352010000|2024-09-26 12:00:10|5767.25|5766.55|5767.25|5766.55|5767.25|5766.55|5767|5766.3|38
1727352020000|2024-09-26 12:00:20|5767|5766.3|5767|5766.3|5767.25|5766.55|5767|5766.3|34
1727352030000|2024-09-26 12:00:30|||||||||37
1727352040000|2024-09-26 12:00:40|||||||||8
1727352050000|2024-09-26 12:00:50|5766.75|5766.05|5766.75|5766.05|5766.75|5766.05|5766.75|5766.05|44
1727352060000|2024-09-26 12:01:00|5766.5|5765.8|5766.5|5765.8|5766.5|5765.8|5766.5|5765.8|68
1727352070000|2024-09-26 12:01:10|5766.25|5765.55|5766.25|5765.55|5766.25|5765.55|5766.12|5765.42|188
1727352080000|2024-09-26 12:01:20|5766|5765.3|5766.25|5765.55|5766.25|5765.55|5766|5765.3|65
1727352090000|2024-09-26 12:01:30|5766|5765.3|5766|5765.3|5766|5765.3|5766|5765.3|39
1727352100000|2024-09-26 12:01:40|||||||||116
1727352110000|2024-09-26 12:01:50|||||||||91
1727352120000|2024-09-26 12:02:00|||||||||44
1727352130000|2024-09-26 12:02:10|5765.75|5765.05|5766|5765.3|5766|5765.3|5765.75|5765.05|166
1727352140000|2024-09-26 12:02:20|||||||||60
1727352150000|2024-09-26 12:02:30|5765.75|5765.05|5765.75|5765.05|5766|5765.3|5765.75|5765.05|48
1727352160000|2024-09-26 12:02:40|5766|5765.3|5765.75|5765.05|5766|5765.3|5765.75|5765.05|78
1727352170000|2024-09-26 12:02:50|||||||||4
1727352180000|2024-09-26 12:03:00|5765.5|5764.8|5765.75|5765.05|5765.75|5765.05|5765.5|5764.8|58
1727352190000|2024-09-26 12:03:10|5765.62|5764.92|5765.5|5764.8|5765.75|5765.05|5765.5|5764.8|79
1727352200000|2024-09-26 12:03:20|5765.75|5765.05|5765.5|5764.8|5765.75|5765.05|5765.5|5764.8|58
1727352210000|2024-09-26 12:03:30|5766|5765.3|5765.75|5765.05|5766|5765.3|5765.5|5764.8|275
1727352220000|2024-09-26 12:03:40|||||||||2
1727352230000|2024-09-26 12:03:50|||||||||12
1727352240000|2024-09-26 12:04:00|5765.5|5764.8|5765.5|5764.8|5765.5|5764.8|5765.5|5764.8|40
1727352250000|2024-09-26 12:04:10|||||||||37
1727352260000|2024-09-26 12:04:20|||||||||44
1727352270000|2024-09-26 12:04:30|5765.25|5764.55|5765.5|5764.8|5765.5|5764.8|5765.25|5764.55|69
1727352280000|2024-09-26 12:04:40|||||||||4
1727352290000|2024-09-26 12:04:50|5765.25|5764.55|5765.25|5764.55|5765.25|5764.55|5765.25|5764.55|42
1727352300000|2024-09-26 12:05:00|5765|5764.3|5765|5764.3|5765|5764.3|5764.75|5764.05|329
1727352310000|2024-09-26 12:05:10|5764.75|5764.05|5764.75|5764.05|5764.87|5764.17|5764.75|5764.05|35
1727352320000|2024-09-26 12:05:20|5764.5|5763.8|5764.5|5763.8|5764.5|5763.8|5764.5|5763.8|161
1727352330000|2024-09-26 12:05:30|5764.25|5763.55|5763.75|5763.05|5764.25|5763.55|5763.5|5762.8|353
1727352340000|2024-09-26 12:05:40|5764.25|5763.55|5764.25|5763.55|5764.25|5763.55|5764.25|5763.55|68
1727352350000|2024-09-26 12:05:50|5764.5|5763.8|5764.75|5764.05|5764.75|5764.05|5764.5|5763.8|104
1727352360000|2024-09-26 12:06:00|5765|5764.3|5765.5|5764.8|5765.5|5764.8|5765|5764.3|90
1727352370000|2024-09-26 12:06:10|||||||||23
1727352380000|2024-09-26 12:06:20|5765|5764.3|5765|5764.3|5765|5764.3|5764.75|5764.05|107
1727352390000|2024-09-26 12:06:30|5764.75|5764.05|5764.5|5763.8|5764.75|5764.05|5764.5|5763.8|127
1727352400000|2024-09-26 12:06:40|5764.25|5763.55|5764.5|5763.8|5764.5|5763.8|5764.25|5763.55|60
1727352410000|2024-09-26 12:06:50|5764.75|5764.05|5764.5|5763.8|5764.75|5764.05|5764.5|5763.8|43
1727352420000|2024-09-26 12:07:00|5764.62|5763.92|5764|5763.3|5764.75|5764.05|5764|5763.3|86
1727352430000|2024-09-26 12:07:10|5763.75|5763.05|5763.75|5763.05|5763.75|5763.05|5763.75|5763.05|64
1727352440000|2024-09-26 12:07:20|5764|5763.3|5764|5763.3|5764|5763.3|5764|5763.3|80
1727352450000|2024-09-26 12:07:30|5764.25|5763.55|5764|5763.3|5764.25|5763.55|5764|5763.3|37
1727352460000|2024-09-26 12:07:40|5763.75|5763.05|5763.75|5763.05|5763.75|5763.05|5763.75|5763.05|53
1727352470000|2024-09-26 12:07:50|5764|5763.3|5763.75|5763.05|5764|5763.3|5763.75|5763.05|54
1727352480000|2024-09-26 12:08:00|5763.5|5762.8|5763.75|5763.05|5764|5763.3|5763.5|5762.8|128
1727352490000|2024-09-26 12:08:10|5764|5763.3|5763.62|5762.92|5764|5763.3|5763.62|5762.92|126
1727352500000|2024-09-26 12:08:20|5763.75|5763.05|5763.5|5762.8|5763.75|5763.05|5763.5|5762.8|38
1727352510000|2024-09-26 12:08:30|5763.75|5763.05|5763.75|5763.05|5763.75|5763.05|5763.5|5762.8|78
1727352520000|2024-09-26 12:08:40|5764|5763.3|5764|5763.3|5764.25|5763.55|5764|5763.3|55
1727352530000|2024-09-26 12:08:50|5763.75|5763.05|5763.75|5763.05|5763.75|5763.05|5763.75|5763.05|126
1727352540000|2024-09-26 12:09:00|||||||||11
1727352550000|2024-09-26 12:09:10|||||||||55
1727352560000|2024-09-26 12:09:20|5763.5|5762.8|5763.75|5763.05|5763.75|5763.05|5763.5|5762.8|73
1727352570000|2024-09-26 12:09:30|5763.5|5762.8|5763.5|5762.8|5763.5|5762.8|5763.5|5762.8|22
1727352580000|2024-09-26 12:09:40|5763.25|5762.55|5763.5|5762.8|5763.5|5762.8|5763.25|5762.55|113
1727352590000|2024-09-26 12:09:50|5763.75|5763.05|5764|5763.3|5764.25|5763.55|5763.75|5763.05|134
1727352600000|2024-09-26 12:10:00|5763.5|5762.8|5763.5|5762.8|5763.75|5763.05|5763.5|5762.8|116
1727352610000|2024-09-26 12:10:10|5763.75|5763.05|5764|5763.3|5764|5763.3|5763.75|5763.05|55
1727352620000|2024-09-26 12:10:20|5763.75|5763.05|5763.75|5763.05|5763.75|5763.05|5763.75|5763.05|74
1727352630000|2024-09-26 12:10:30|||||||||6
1727352640000|2024-09-26 12:10:40|||||||||32
1727352650000|2024-09-26 12:10:50|5764|5763.3|5764.12|5763.42|5764.12|5763.42|5764|5763.3|66
1727352660000|2024-09-26 12:11:00|5764.25|5763.55|5764.5|5763.8|5764.5|5763.8|5764.25|5763.55|40
1727352670000|2024-09-26 12:11:10|5764.62|5763.92|5764.75|5764.05|5764.75|5764.05|5764.62|5763.92|87
1727352680000|2024-09-26 12:11:20|5765|5764.3|5764.75|5764.05|5765|5764.3|5764.75|5764.05|90
1727352690000|2024-09-26 12:11:30|5764.62|5763.92|5764.75|5764.05|5764.75|5764.05|5764.62|5763.92|42
1727352700000|2024-09-26 12:11:40|5765|5764.3|5764.75|5764.05|5765|5764.3|5764.75|5764.05|149
1727352710000|2024-09-26 12:11:50|5764.5|5763.8|5764.75|5764.05|5764.75|5764.05|5764.5|5763.8|62
1727352720000|2024-09-26 12:12:00|5765|5764.3|5765.25|5764.55|5765.37|5764.67|5764.75|5764.05|245
1727352730000|2024-09-26 12:12:10|5765.75|5765.05|5765.5|5764.8|5765.75|5765.05|5765.5|5764.8|248
1727352740000|2024-09-26 12:12:20|5765.25|5764.55|5764.75|5764.05|5765.25|5764.55|5764.75|5764.05|114
1727352750000|2024-09-26 12:12:30|5764.62|5763.92|5764.75|5764.05|5764.75|5764.05|5764.62|5763.92|40
1727352760000|2024-09-26 12:12:40|5765|5764.3|5764.87|5764.17|5765|5764.3|5764.87|5764.17|46
1727352770000|2024-09-26 12:12:50|5765|5764.3|5765|5764.3|5765|5764.3|5765|5764.3|27
1727352780000|2024-09-26 12:13:00|5764.87|5764.17|5765|5764.3|5765.12|5764.42|5764.75|5764.05|85
1727352790000|2024-09-26 12:13:10|||||||||7
1727352800000|2024-09-26 12:13:20|5765.25|5764.55|5765.25|5764.55|5765.25|5764.55|5765.25|5764.55|15
1727352810000|2024-09-26 12:13:30|||||||||13
1727352820000|2024-09-26 12:13:40|5765.5|5764.8|5765.5|5764.8|5765.5|5764.8|5765.5|5764.8|48
1727352830000|2024-09-26 12:13:50|5765.37|5764.67|5765.5|5764.8|5765.5|5764.8|5765.25|5764.55|59
1727352840000|2024-09-26 12:14:00|5765.62|5764.92|5765.75|5765.05|5765.75|5765.05|5765.5|5764.8|12
1727352850000|2024-09-26 12:14:10|||||||||1
1727352860000|2024-09-26 12:14:20|||||||||16
1727352870000|2024-09-26 12:14:30|5765.87|5765.17|5766|5765.3|5766|5765.3|5765.75|5765.05|52
1727352880000|2024-09-26 12:14:40|||||||||35
1727352890000|2024-09-26 12:14:50|5766.25|5765.55|5766.25|5765.55|5766.25|5765.55|5766.25|5765.55|24
1727352900000|2024-09-26 12:15:00|5766|5765.3|5766.25|5765.55|5766.25|5765.55|5766|5765.3|42
1727352910000|2024-09-26 12:15:10|5766.5|5765.8|5766.5|5765.8|5766.5|5765.8|5766.25|5765.55|108
1727352920000|2024-09-26 12:15:20|5766.75|5766.05|5766.5|5765.8|5766.75|5766.05|5766.5|5765.8|154
1727352930000|2024-09-26 12:15:30|5766.75|5766.05|5766.5|5765.8|5766.75|5766.05|5766.5|5765.8|86
1727352940000|2024-09-26 12:15:40|5766.25|5765.55|5766.5|5765.8|5766.5|5765.8|5766.25|5765.55|73
1727352950000|2024-09-26 12:15:50|5766.37|5765.67|5766.25|5765.55|5766.5|5765.8|5766.25|5765.55|58
1727352960000|2024-09-26 12:16:00|5766|5765.3|5766|5765.3|5766|5765.3|5766|5765.3|46
1727352970000|2024-09-26 12:16:10|5766.12|5765.42|5766|5765.3|5766.12|5765.42|5766|5765.3|54
1727352980000|2024-09-26 12:16:20|5766.25|5765.55|5766.25|5765.55|5766.25|5765.55|5766.25|5765.55|38
1727352990000|2024-09-26 12:16:30|||||||||26
1727353000000|2024-09-26 12:16:40|||||||||30
1727353010000|2024-09-26 12:16:50|||||||||29
1727353020000|2024-09-26 12:17:00|5766.37|5765.67|5766.37|5765.67|5766.37|5765.67|5766.37|5765.67|51
1727353030000|2024-09-26 12:17:10|5766.5|5765.8|5766.25|5765.55|5766.5|5765.8|5766.25|5765.55|39
1727353040000|2024-09-26 12:17:20|||||||||2
1727353050000|2024-09-26 12:17:30|5766.5|5765.8|5766.5|5765.8|5766.5|5765.8|5766.5|5765.8|18
1727353060000|2024-09-26 12:17:40|5766.62|5765.92|5766.75|5766.05|5766.75|5766.05|5766.62|5765.92|42
1727353070000|2024-09-26 12:17:50|5766.5|5765.8|5766.75|5766.05|5766.75|5766.05|5766.5|5765.8|42
1727353080000|2024-09-26 12:18:00|5767|5766.3|5767.75|5767.05|5767.75|5767.05|5767|5766.3|207
1727353090000|2024-09-26 12:18:10|5767.5|5766.8|5767.75|5767.05|5767.75|5767.05|5767.5|5766.8|53
1727353100000|2024-09-26 12:18:20|5768|5767.3|5767.75|5767.05|5768|5767.3|5767.75|5767.05|37
1727353110000|2024-09-26 12:18:30|5767.87|5767.17|5768|5767.3|5768|5767.3|5767.87|5767.17|34
1727353120000|2024-09-26 12:18:40|5768.12|5767.42|5768|5767.3|5768.12|5767.42|5768|5767.3|45
1727353130000|2024-09-26 12:18:50|||||||||20
1727353140000|2024-09-26 12:19:00|5767.75|5767.05|5767.75|5767.05|5767.87|5767.17|5767.75|5767.05|45
1727353150000|2024-09-26 12:19:10|||||||||12
1727353160000|2024-09-26 12:19:20|5768|5767.3|5768|5767.3|5768|5767.3|5768|5767.3|49
1727353170000|2024-09-26 12:19:30|5767.75|5767.05|5767.5|5766.8|5767.75|5767.05|5767.5|5766.8|155
1727353180000|2024-09-26 12:19:40|5767.25|5766.55|5767.5|5766.8|5767.5|5766.8|5767.25|5766.55|69
1727353190000|2024-09-26 12:19:50|||||||||21
1727353200000|2024-09-26 12:20:00|5767.25|5766.55|5767.25|5766.55|5767.5|5766.8|5767.25|5766.55|74
1727353210000|2024-09-26 12:20:10|5767.5|5766.8|5767.25|5766.55|5767.5|5766.8|5767.25|5766.55|26
1727353220000|2024-09-26 12:20:20|5767|5766.3|5766.75|5766.05|5767|5766.3|5766.5|5765.8|90
1727353230000|2024-09-26 12:20:30|5767|5766.3|5767|5766.3|5767.12|5766.42|5767|5766.3|59
1727353240000|2024-09-26 12:20:40|5766.75|5766.05|5767.25|5766.55|5767.25|5766.55|5766.75|5766.05|75
1727353250000|2024-09-26 12:20:50|5767.5|5766.8|5767.25|5766.55|5767.5|5766.8|5767.25|5766.55|71
1727353260000|2024-09-26 12:21:00|||||||||4
1727353270000|2024-09-26 12:21:10|5767.37|5766.67|5767.5|5766.8|5767.5|5766.8|5767.25|5766.55|32
1727353280000|2024-09-26 12:21:20|5767.25|5766.55|5767.5|5766.8|5767.5|5766.8|5767.25|5766.55|18
1727353290000|2024-09-26 12:21:30|5767.75|5767.05|5767.5|5766.8|5767.75|5767.05|5767.5|5766.8|45
1727353300000|2024-09-26 12:21:40|||||||||5
1727353310000|2024-09-26 12:21:50|5767.37|5766.67|5767.25|5766.55|5767.37|5766.67|5767.25|5766.55|42
1727353320000|2024-09-26 12:22:00|5767.37|5766.67|5767.75|5767.05|5767.75|5767.05|5767.37|5766.67|62
1727353330000|2024-09-26 12:22:10|5768|5767.3|5768.25|5767.55|5768.25|5767.55|5768|5767.3|78
1727353340000|2024-09-26 12:22:20|5768.37|5767.67|5768.25|5767.55|5768.37|5767.67|5768.25|5767.55|18
1727353350000|2024-09-26 12:22:30|||||||||1
1727353360000|2024-09-26 12:22:40|||||||||9
1727353370000|2024-09-26 12:22:50|5768.5|5767.8|5768.5|5767.8|5768.5|5767.8|5768.25|5767.55|40
1727353380000|2024-09-26 12:23:00|5768.75|5768.05|5768.5|5767.8|5768.75|5768.05|5768.5|5767.8|152
1727353390000|2024-09-26 12:23:10|5768.75|5768.05|5768.75|5768.05|5768.75|5768.05|5768.75|5768.05|41
1727353400000|2024-09-26 12:23:20|5768.87|5768.17|5769|5768.3|5769.12|5768.42|5768.75|5768.05|125
1727353410000|2024-09-26 12:23:30|5769.12|5768.42|5769|5768.3|5769.25|5768.55|5769|5768.3|24
1727353420000|2024-09-26 12:23:40|5769.5|5768.8|5769.25|5768.55|5769.5|5768.8|5769.25|5768.55|210
1727353430000|2024-09-26 12:23:50|5769.37|5768.67|5769.5|5768.8|5769.5|5768.8|5769.25|5768.55|54
1727353440000|2024-09-26 12:24:00|5769.37|5768.67|5769.25|5768.55|5769.5|5768.8|5769.25|5768.55|154
1727353450000|2024-09-26 12:24:10|5769.5|5768.8|5769.5|5768.8|5769.5|5768.8|5769.5|5768.8|157
1727353460000|2024-09-26 12:24:20|5769.25|5768.55|5769|5768.3|5769.25|5768.55|5769|5768.3|194
1727353470000|2024-09-26 12:24:30|5769.25|5768.55|5769.25|5768.55|5769.5|5768.8|5769.25|5768.55|77
1727353480000|2024-09-26 12:24:40|5769.5|5768.8|5769.5|5768.8|5769.75|5769.05|5769.25|5768.55|170
1727353490000|2024-09-26 12:24:50|5769.75|5769.05|5769.75|5769.05|5769.75|5769.05|5769.5|5768.8|34
1727353500000|2024-09-26 12:25:00|5769.62|5768.92|5769.75|5769.05|5769.75|5769.05|5769.5|5768.8|165
1727353510000|2024-09-26 12:25:10|5770|5769.3|5770.25|5769.55|5770.25|5769.55|5769.5|5768.8|271
1727353520000|2024-09-26 12:25:20|5770|5769.3|5770.25|5769.55|5770.25|5769.55|5769.75|5769.05|88
1727353530000|2024-09-26 12:25:30|5770|5769.3|5770.25|5769.55|5770.25|5769.55|5770|5769.3|136
1727353540000|2024-09-26 12:25:40|5770.5|5769.8|5770.5|5769.8|5770.5|5769.8|5770.5|5769.8|139
1727353550000|2024-09-26 12:25:50|5770.75|5770.05|5770.25|5769.55|5770.75|5770.05|5770.25|5769.55|239
1727353560000|2024-09-26 12:26:00|5770|5769.3|5770.5|5769.8|5770.5|5769.8|5769.87|5769.17|308
1727353570000|2024-09-26 12:26:10|||||||||5
1727353580000|2024-09-26 12:26:20|||||||||69
1727353590000|2024-09-26 12:26:30|5770.25|5769.55|5770.5|5769.8|5770.5|5769.8|5770.25|5769.55|143
1727353600000|2024-09-26 12:26:40|5770.75|5770.05|5770.25|5769.55|5770.75|5770.05|5770.25|5769.55|67
1727353610000|2024-09-26 12:26:50|||||||||25
1727353620000|2024-09-26 12:27:00|5770.5|5769.8|5770.5|5769.8|5770.62|5769.92|5770.5|5769.8|158
1727353630000|2024-09-26 12:27:10|||||||||26
1727353640000|2024-09-26 12:27:20|5770|5769.3|5770.5|5769.8|5770.5|5769.8|5769.75|5769.05|270
1727353650000|2024-09-26 12:27:30|||||||||79
1727353660000|2024-09-26 12:27:40|5771|5770.3|5771|5770.3|5771|5770.3|5771|5770.3|406
1727353670000|2024-09-26 12:27:50|||||||||212
1727353680000|2024-09-26 12:28:00|5771.12|5770.42|5771|5770.3|5771.12|5770.42|5771|5770.3|163
1727353690000|2024-09-26 12:28:10|5770.87|5770.17|5770.25|5769.55|5770.87|5770.17|5770.25|5769.55|192
1727353700000|2024-09-26 12:28:20|5770.37|5769.67|5770.37|5769.67|5770.5|5769.8|5770.37|5769.67|10
1727353710000|2024-09-26 12:28:30|5770.5|5769.8|5770|5769.3|5770.5|5769.8|5770|5769.3|50
1727353720000|2024-09-26 12:28:40|5770.25|5769.55|5770.12|5769.42|5770.25|5769.55|5770|5769.3|110
1727353730000|2024-09-26 12:28:50|5770|5769.3|5770|5769.3|5770|5769.3|5769.75|5769.05|65
1727353740000|2024-09-26 12:29:00|5769.87|5769.17|5769|5768.3|5769.87|5769.17|5769|5768.3|155
1727353750000|2024-09-26 12:29:10|5768.87|5768.17|5769.12|5768.42|5769.5|5768.8|5768.62|5767.92|215
1727353760000|2024-09-26 12:29:20|5769.25|5768.55|5769.12|5768.42|5769.25|5768.55|5768.75|5768.05|117
1727353770000|2024-09-26 12:29:30|5769.25|5768.55|5769.5|5768.8|5769.75|5769.05|5769|5768.3|44
1727353780000|2024-09-26 12:29:40|5769.62|5768.92|5769.62|5768.92|5769.62|5768.92|5769.5|5768.8|30
1727353790000|2024-09-26 12:29:50|5769.75|5769.05|5769.62|5768.92|5769.75|5769.05|5769.5|5768.8|53
1727353800000|2024-09-26 12:30:00|5769.87|5769.17|5770|5769.3|5771.37|5770.67|5769|5768.3|379
1727353810000|2024-09-26 12:30:10|5770.37|5769.67|5771.25|5770.55|5772|5771.3|5769.37|5768.67|506
1727353820000|2024-09-26 12:30:20|5771.12|5770.42|5770.75|5770.05|5771.5|5770.8|5769.87|5769.17|388
1727353830000|2024-09-26 12:30:30|5770.5|5769.8|5768.5|5767.8|5770.62|5769.92|5768.5|5767.8|514
1727353840000|2024-09-26 12:30:40|5768.25|5767.55|5768.5|5767.8|5768.75|5768.05|5767.5|5766.8|286
1727353850000|2024-09-26 12:30:50|5768.62|5767.92|5769|5768.3|5769.25|5768.55|5768.25|5767.55|262
1727353860000|2024-09-26 12:31:00|5768.5|5767.8|5768.5|5767.8|5768.5|5767.8|5768|5767.3|185
1727353870000|2024-09-26 12:31:10|5768.75|5768.05|5769|5768.3|5769|5768.3|5768.25|5767.55|198
1727353880000|2024-09-26 12:31:20|5769.12|5768.42|5767.87|5767.17|5769.5|5768.8|5767.87|5767.17|336
1727353890000|2024-09-26 12:31:30|5768|5767.3|5767.75|5767.05|5768|5767.3|5767.5|5766.8|175
1727353900000|2024-09-26 12:31:40|5767.5|5766.8|5767.87|5767.17|5768|5767.3|5767.5|5766.8|256
1727353910000|2024-09-26 12:31:50|5768|5767.3|5768.25|5767.55|5768.25|5767.55|5767.62|5766.92|137
1727353920000|2024-09-26 12:32:00|5768.37|5767.67|5768.5|5767.8|5768.75|5768.05|5768.37|5767.67|113
1727353930000|2024-09-26 12:32:10|5768.25|5767.55|5766.75|5766.05|5768.25|5767.55|5766.5|5765.8|637
1727353940000|2024-09-26 12:32:20|5766.87|5766.17|5766.75|5766.05|5767|5766.3|5766.5|5765.8|156
1727353950000|2024-09-26 12:32:30|5767|5766.3|5767.75|5767.05|5767.75|5767.05|5767|5766.3|137
1727353960000|2024-09-26 12:32:40|5767.62|5766.92|5767.75|5767.05|5767.87|5767.17|5767.5|5766.8|106
1727353970000|2024-09-26 12:32:50|5768|5767.3|5769.25|5768.55|5769.25|5768.55|5767.87|5767.17|261
1727353980000|2024-09-26 12:33:00|5769|5768.3|5769|5768.3|5769.25|5768.55|5769|5768.3|144
1727353990000|2024-09-26 12:33:10|5768.75|5768.05|5769.25|5768.55|5769.25|5768.55|5768.75|5768.05|63
1727354000000|2024-09-26 12:33:20|5769.5|5768.8|5770.75|5770.05|5770.75|5770.05|5769.5|5768.8|257
1727354010000|2024-09-26 12:33:30|5770.62|5769.92|5770.75|5770.05|5770.75|5770.05|5770.5|5769.8|227
1727354020000|2024-09-26 12:33:40|5770.5|5769.8|5770.25|5769.55|5770.75|5770.05|5770.25|5769.55|191
1727354030000|2024-09-26 12:33:50|5770.37|5769.67|5770.25|5769.55|5770.75|5770.05|5770.25|5769.55|149
1727354040000|2024-09-26 12:34:00|5770.37|5769.67|5770.37|5769.67|5770.5|5769.8|5770|5769.3|146
1727354050000|2024-09-26 12:34:10|5770.25|5769.55|5769.5|5768.8|5770.25|5769.55|5769.37|5768.67|160
1727354060000|2024-09-26 12:34:20|5769.25|5768.55|5768.5|5767.8|5769.5|5768.8|5768.5|5767.8|206
1727354070000|2024-09-26 12:34:30|5768.75|5768.05|5768.5|5767.8|5768.87|5768.17|5768.5|5767.8|112
1727354080000|2024-09-26 12:34:40|5768.75|5768.05|5769|5768.3|5769|5768.3|5768.62|5767.92|62
1727354090000|2024-09-26 12:34:50|5769.25|5768.55|5769.75|5769.05|5769.75|5769.05|5769|5768.3|158
1727354100000|2024-09-26 12:35:00|5770|5769.3|5770.5|5769.8|5770.5|5769.8|5769.87|5769.17|117
1727354110000|2024-09-26 12:35:10|5770.75|5770.05|5771.25|5770.55|5771.25|5770.55|5770.75|5770.05|184
1727354120000|2024-09-26 12:35:20|5771|5770.3|5771.5|5770.8|5771.5|5770.8|5771|5770.3|230
1727354130000|2024-09-26 12:35:30|5771.25|5770.55|5771|5770.3|5771.25|5770.55|5771|5770.3|113
1727354140000|2024-09-26 12:35:40|5771.25|5770.55|5771|5770.3|5771.25|5770.55|5771|5770.3|552
1727354150000|2024-09-26 12:35:50|5771.25|5770.55|5771|5770.3|5771.25|5770.55|5770.75|5770.05|213
1727354160000|2024-09-26 12:36:00|5770.75|5770.05|5770.25|5769.55|5770.75|5770.05|5770|5769.3|153
1727354170000|2024-09-26 12:36:10|5770|5769.3|5769.75|5769.05|5770|5769.3|5769.75|5769.05|98
1727354180000|2024-09-26 12:36:20|5769.5|5768.8|5769.75|5769.05|5769.75|5769.05|5769.5|5768.8|256
1727354190000|2024-09-26 12:36:30|5770|5769.3|5770|5769.3|5770|5769.3|5770|5769.3|65
1727354200000|2024-09-26 12:36:40|||||||||70
1727354210000|2024-09-26 12:36:50|5770.25|5769.55|5770.25|5769.55|5770.25|5769.55|5770.25|5769.55|101
1727354220000|2024-09-26 12:37:00|5770|5769.3|5770.5|5769.8|5770.5|5769.8|5769.75|5769.05|48
1727354230000|2024-09-26 12:37:10|5770.62|5769.92|5770.5|5769.8|5770.62|5769.92|5770.5|5769.8|18
1727354240000|2024-09-26 12:37:20|5770.25|5769.55|5770.25|5769.55|5770.25|5769.55|5770|5769.3|57
1727354250000|2024-09-26 12:37:30|5770|5769.3|5770|5769.3|5770.25|5769.55|5770|5769.3|66
1727354260000|2024-09-26 12:37:40|5769.75|5769.05|5769.75|5769.05|5769.75|5769.05|5769.75|5769.05|28
1727354270000|2024-09-26 12:37:50|5770|5769.3|5770|5769.3|5770|5769.3|5769.5|5768.8|53
1727354280000|2024-09-26 12:38:00|5769.75|5769.05|5768.75|5768.05|5769.75|5769.05|5768.75|5768.05|197
1727354290000|2024-09-26 12:38:10|5768.5|5767.8|5768.25|5767.55|5768.5|5767.8|5768.25|5767.55|101
1727354300000|2024-09-26 12:38:20|5768|5767.3|5768|5767.3|5768|5767.3|5768|5767.3|72
1727354310000|2024-09-26 12:38:30|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|5768|5767.3|93
1727354320000|2024-09-26 12:38:40|5768.37|5767.67|5768.25|5767.55|5768.5|5767.8|5768.25|5767.55|87
1727354330000|2024-09-26 12:38:50|5768|5767.3|5768|5767.3|5768|5767.3|5768|5767.3|99
1727354340000|2024-09-26 12:39:00|5767.75|5767.05|5768.25|5767.55|5768.25|5767.55|5767.75|5767.05|94
1727354350000|2024-09-26 12:39:10|5768.37|5767.67|5768.25|5767.55|5768.37|5767.67|5768.25|5767.55|32
1727354360000|2024-09-26 12:39:20|5768|5767.3|5768|5767.3|5768|5767.3|5768|5767.3|33
1727354370000|2024-09-26 12:39:30|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|5768.25|5767.55|89
1727354380000|2024-09-26 12:39:40|5768.5|5767.8|5768.25|5767.55|5768.5|5767.8|5768.25|5767.55|46
1727354390000|2024-09-26 12:39:50|5768|5767.3|5768.5|5767.8|5768.5|5767.8|5768|5767.3|457
1727354400000|2024-09-26 12:40:00|5768.25|5767.55|5768|5767.3|5768.25|5767.55|5767.75|5767.05|184
1727354410000|2024-09-26 12:40:10|5768.25|5767.55|5767.75|5767.05|5768.25|5767.55|5767.75|5767.05|85
1727354420000|2024-09-26 12:40:20|5768|5767.3|5767.5|5766.8|5768|5767.3|5767.5|5766.8|77
1727354430000|2024-09-26 12:40:30|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|5767.75|5767.05|46
1727354440000|2024-09-26 12:40:40|5767.87|5767.17|5767.75|5767.05|5767.87|5767.17|5767.62|5766.92|56
1727354450000|2024-09-26 12:40:50|5767.5|5766.8|5767.5|5766.8|5767.5|5766.8|5767.25|5766.55|399
1727354460000|2024-09-26 12:41:00|5767.75|5767.05|5767.25|5766.55|5767.75|5767.05|5767|5766.3|237
1727354470000|2024-09-26 12:41:10|5767.12|5766.42|5767.25|5766.55|5767.25|5766.55|5767|5766.3|80
1727354480000|2024-09-26 12:41:20|5767.5|5766.8|5767.25|5766.55|5767.5|5766.8|5767.25|5766.55|60
1727354490000|2024-09-26 12:41:30|5767.5|5766.8|5768.5|5767.8|5768.5|5767.8|5767.5|5766.8|304
1727354500000|2024-09-26 12:41:40|5768.62|5767.92|5768.5|5767.8|5768.75|5768.05|5768.5|5767.8|100
1727354510000|2024-09-26 12:41:50|5768.62|5767.92|5768.75|5768.05|5768.75|5768.05|5768.5|5767.8|38
1727354520000|2024-09-26 12:42:00|5768.87|5768.17|5769.25|5768.55|5769.25|5768.55|5768.87|5768.17|102
1727354530000|2024-09-26 12:42:10|5769.5|5768.8|5769.5|5768.8|5769.5|5768.8|5769.5|5768.8|52
1727354540000|2024-09-26 12:42:20|||||||||80
1727354550000|2024-09-26 12:42:30|5769.75|5769.05|5770|5769.3|5770|5769.3|5769.75|5769.05|74
1727354560000|2024-09-26 12:42:40|5770.25|5769.55|5770.5|5769.8|5770.5|5769.8|5770.25|5769.55|132
1727354570000|2024-09-26 12:42:50|5770.25|5769.55|5770.25|5769.55|5770.5|5769.8|5770.25|5769.55|190
1727354580000|2024-09-26 12:43:00|5770.5|5769.8|5770.25|5769.55|5770.75|5770.05|5770.25|5769.55|348
1727354590000|2024-09-26 12:43:10|5770.5|5769.8|5770.5|5769.8|5770.5|5769.8|5770.5|5769.8|69
1727354600000|2024-09-26 12:43:20|5770.75|5770.05|5770.75|5770.05|5771|5770.3|5770.5|5769.8|146
1727354610000|2024-09-26 12:43:30|5770.5|5769.8|5770.5|5769.8|5770.5|5769.8|5770.5|5769.8|227
1727354620000|2024-09-26 12:43:40|||||||||3
1727354630000|2024-09-26 12:43:50|5770.75|5770.05|5770.75|5770.05|5770.75|5770.05|5770.75|5770.05|66
1727354640000|2024-09-26 12:44:00|||||||||253
1727354650000|2024-09-26 12:44:10|5770.5|5769.8|5770.5|5769.8|5770.5|5769.8|5770.5|5769.8|164
1727354660000|2024-09-26 12:44:20|5770.25|5769.55|5770|5769.3|5770.25|5769.55|5770|5769.3|143
1727354670000|2024-09-26 12:44:30|5770.25|5769.55|5770.75|5770.05|5770.75|5770.05|5770.25|5769.55|115
1727354680000|2024-09-26 12:44:40|5771|5770.3|5770.5|5769.8|5771|5770.3|5770.5|5769.8|104
1727354690000|2024-09-26 12:44:50|5770.75|5770.05|5770.75|5770.05|5770.75|5770.05|5770.5|5769.8|64
1727354700000|2024-09-26 12:45:00|5771|5770.3|5771|5770.3|5771|5770.3|5770.87|5770.17|70
1727354710000|2024-09-26 12:45:10|5770.87|5770.17|5770|5769.3|5770.87|5770.17|5770|5769.3|190
1727354720000|2024-09-26 12:45:20|5769.75|5769.05|5769.5|5768.8|5770|5769.3|5769.5|5768.8|73
1727354730000|2024-09-26 12:45:30|5769.25|5768.55|5769|5768.3|5769.25|5768.55|5769|5768.3|82
1727354740000|2024-09-26 12:45:40|5769.25|5768.55|5769|5768.3|5769.25|5768.55|5769|5768.3|54
1727354750000|2024-09-26 12:45:50|5769.12|5768.42|5769.25|5768.55|5769.25|5768.55|5769.12|5768.42|15
1727354760000|2024-09-26 12:46:00|5769.5|5768.8|5769.75|5769.05|5769.75|5769.05|5769.5|5768.8|61
1727354770000|2024-09-26 12:46:10|5769.62|5768.92|5769.5|5768.8|5769.62|5768.92|5769.5|5768.8|21
1727354780000|2024-09-26 12:46:20|5769.75|5769.05|5769.75|5769.05|5769.75|5769.05|5769.75|5769.05|17
1727354790000|2024-09-26 12:46:30|||||||||43
1727354800000|2024-09-26 12:46:40|5769.5|5768.8|5769.5|5768.8|5769.5|5768.8|5769.5|5768.8|6
1727354810000|2024-09-26 12:46:50|5769.75|5769.05|5769.75|5769.05|5769.75|5769.05|5769.75|5769.05|89
1727354820000|2024-09-26 12:47:00|5769.87|5769.17|5770.25|5769.55|5770.25|5769.55|5769.75|5769.05|44
1727354830000|2024-09-26 12:47:10|5770.5|5769.8|5770.5|5769.8|5770.5|5769.8|5770.5|5769.8|6
1727354840000|2024-09-26 12:47:20|5770.25|5769.55|5770.5|5769.8|5770.5|5769.8|5770.25|5769.55|245
1727354850000|2024-09-26 12:47:30|5770.25|5769.55|5770.25|5769.55|5770.5|5769.8|5770.25|5769.55|157
1727354860000|2024-09-26 12:47:40|5770|5769.3|5769.75|5769.05|5770|5769.3|5769.75|5769.05|141
1727354870000|2024-09-26 12:47:50|5769.25|5768.55|5769.5|5768.8|5769.5|5768.8|5769.25|5768.55|122
1727354880000|2024-09-26 12:48:00|5769.25|5768.55|5769.25|5768.55|5769.5|5768.8|5769.25|5768.55|170
1727354890000|2024-09-26 12:48:10|5769.5|5768.8|5768.75|5768.05|5769.5|5768.8|5768.75|5768.05|229
1727354900000|2024-09-26 12:48:20|5769|5768.3|5768.75|5768.05|5769|5768.3|5768.75|5768.05|82
1727354910000|2024-09-26 12:48:30|5769|5768.3|5769.25|5768.55|5769.25|5768.55|5769|5768.3|119
1727354920000|2024-09-26 12:48:40|5769.5|5768.8|5769.5|5768.8|5769.5|5768.8|5769.5|5768.8|73
1727354930000|2024-09-26 12:48:50|5769.25|5768.55|5769.5|5768.8|5769.5|5768.8|5769.25|5768.55|32
1727354940000|2024-09-26 12:49:00|5769.25|5768.55|5769.25|5768.55|5769.5|5768.8|5769.25|5768.55|30
1727354950000|2024-09-26 12:49:10|5769.5|5768.8|5769|5768.3|5769.5|5768.8|5769|5768.3|135
1727354960000|2024-09-26 12:49:20|5768.87|5768.17|5768.75|5768.05|5769|5768.3|5768.75|5768.05|74
1727354970000|2024-09-26 12:49:30|5769|5768.3|5768.75|5768.05|5769|5768.3|5768.75|5768.05|101
1727354980000|2024-09-26 12:49:40|5769|5768.3|5768.5|5767.8|5769|5768.3|5768.5|5767.8|284
1727354990000|2024-09-26 12:49:50|5768.75|5768.05|5768.75|5768.05|5768.75|5768.05|5768.75|5768.05|142
1727355000000|2024-09-26 12:50:00|||||||||16
1727355010000|2024-09-26 12:50:10|||||||||68
1727355020000|2024-09-26 12:50:20|||||||||193
1727355030000|2024-09-26 12:50:30|5769|5768.3|5768.75|5768.05|5769|5768.3|5768.75|5768.05|72
1727355040000|2024-09-26 12:50:40|5768.5|5767.8|5769.25|5768.55|5769.25|5768.55|5768.5|5767.8|226
1727355050000|2024-09-26 12:50:50|5769.5|5768.8|5769.75|5769.05|5769.75|5769.05|5769.5|5768.8|224
1727355060000|2024-09-26 12:51:00|5770|5769.3|5770|5769.3|5770|5769.3|5770|5769.3|33
1727355070000|2024-09-26 12:51:10|5770.25|5769.55|5770.25|5769.55|5770.25|5769.55|5770.25|5769.55|121
1727355080000|2024-09-26 12:51:20|5770.12|5769.42|5770.25|5769.55|5770.25|5769.55|5770|5769.3|63
1727355090000|2024-09-26 12:51:30|5770.5|5769.8|5770.5|5769.8|5770.62|5769.92|5770.5|5769.8|111
1727355100000|2024-09-26 12:51:40|5770.75|5770.05|5770.5|5769.8|5771|5770.3|5770.5|5769.8|140
1727355110000|2024-09-26 12:51:50|5770.25|5769.55|5770.25|5769.55|5770.25|5769.55|5770.25|5769.55|47
1727355120000|2024-09-26 12:52:00|5770.5|5769.8|5771|5770.3|5771|5770.3|5770.5|5769.8|268
1727355130000|2024-09-26 12:52:10|5771.25|5770.55|5771|5770.3|5771.25|5770.55|5771|5770.3|131
1727355140000|2024-09-26 12:52:20|5770.75|5770.05|5771.25|5770.55|5771.25|5770.55|5770.75|5770.05|190
1727355150000|2024-09-26 12:52:30|5771.5|5770.8|5771.5|5770.8|5771.5|5770.8|5771.25|5770.55|199
1727355160000|2024-09-26 12:52:40|5771.25|5770.55|5771.25|5770.55|5771.37|5770.67|5771.25|5770.55|44
1727355170000|2024-09-26 12:52:50|5771.5|5770.8|5771.75|5771.05|5771.75|5771.05|5771.5|5770.8|182
1727355180000|2024-09-26 12:53:00|5771.5|5770.8|5771.5|5770.8|5771.5|5770.8|5771.5|5770.8|45
1727355190000|2024-09-26 12:53:10|5771.25|5770.55|5771.25|5770.55|5771.25|5770.55|5771.12|5770.42|75
1727355200000|2024-09-26 12:53:20|5771|5770.3|5771|5770.3|5771|5770.3|5771|5770.3|69
1727355210000|2024-09-26 12:53:30|5771.12|5770.42|5771.25|5770.55|5771.25|5770.55|5771.12|5770.42|44
1727355220000|2024-09-26 12:53:40|5771.5|5770.8|5771.25|5770.55|5771.75|5771.05|5771.25|5770.55|183
1727355230000|2024-09-26 12:53:50|5771|5770.3|5770.5|5769.8|5771|5770.3|5770.5|5769.8|64
1727355240000|2024-09-26 12:54:00|5770.75|5770.05|5770.25|5769.55|5770.75|5770.05|5770.25|5769.55|101
1727355250000|2024-09-26 12:54:10|5770.12|5769.42|5769.75|5769.05|5770.12|5769.42|5769.75|5769.05|88
1727355260000|2024-09-26 12:54:20|5769.87|5769.17|5770|5769.3|5770|5769.3|5769.87|5769.17|19
1727355270000|2024-09-26 12:54:30|5770.12|5769.42|5770.5|5769.8|5770.5|5769.8|5770.12|5769.42|44
1727355280000|2024-09-26 12:54:40|5770.75|5770.05|5771|5770.3|5771|5770.3|5770.75|5770.05|452
1727355290000|2024-09-26 12:54:50|5771.25|5770.55|5771.25|5770.55|5771.25|5770.55|5771.25|5770.55|61
1727355300000|2024-09-26 12:55:00|5771|5770.3|5771|5770.3|5771|5770.3|5770.75|5770.05|159
1727355310000|2024-09-26 12:55:10|5770.75|5770.05|5771|5770.3|5771|5770.3|5770.75|5770.05|83
1727355320000|2024-09-26 12:55:20|5770.75|5770.05|5770.75|5770.05|5770.75|5770.05|5770.75|5770.05|40
1727355330000|2024-09-26 12:55:30|5771|5770.3|5770.5|5769.8|5771|5770.3|5770.5|5769.8|137
1727355340000|2024-09-26 12:55:40|5770.25|5769.55|5770.5|5769.8|5770.5|5769.8|5770.25|5769.55|90
1727355350000|2024-09-26 12:55:50|5770.25|5769.55|5770.25|5769.55|5770.25|5769.55|5770.25|5769.55|117
1727355360000|2024-09-26 12:56:00|5769.87|5769.17|5769.75|5769.05|5770|5769.3|5769.5|5768.8|211
1727355370000|2024-09-26 12:56:10|5770|5769.3|5770|5769.3|5770|5769.3|5770|5769.3|62
1727355380000|2024-09-26 12:56:20|5770.25|5769.55|5769.75|5769.05|5770.25|5769.55|5769.75|5769.05|136
1727355390000|2024-09-26 12:56:30|5770|5769.3|5770.25|5769.55|5770.25|5769.55|5770|5769.3|172
1727355400000|2024-09-26 12:56:40|5770|5769.3|5770.12|5769.42|5770.25|5769.55|5770|5769.3|53
1727355410000|2024-09-26 12:56:50|5770.25|5769.55|5770|5769.3|5770.25|5769.55|5770|5769.3|96
1727355420000|2024-09-26 12:57:00|||||||||4
1727355430000|2024-09-26 12:57:10|5770.25|5769.55|5769.75|5769.05|5770.25|5769.55|5769.75|5769.05|102
1727355440000|2024-09-26 12:57:20|5770|5769.3|5770.25|5769.55|5770.25|5769.55|5770|5769.3|45
1727355450000|2024-09-26 12:57:30|5770.12|5769.42|5770|5769.3|5770.12|5769.42|5770|5769.3|60
1727355460000|2024-09-26 12:57:40|5770.25|5769.55|5770.25|5769.55|5770.25|5769.55|5770.25|5769.55|28
1727355470000|2024-09-26 12:57:50|5770|5769.3|5770|5769.3|5770|5769.3|5770|5769.3|68
1727355480000|2024-09-26 12:58:00|5770.25|5769.55|5770.5|5769.8|5770.5|5769.8|5770.25|5769.55|55
1727355490000|2024-09-26 12:58:10|5770.75|5770.05|5770.62|5769.92|5770.75|5770.05|5770.5|5769.8|115
1727355500000|2024-09-26 12:58:20|5770.75|5770.05|5770.5|5769.8|5770.75|5770.05|5770.5|5769.8|10
1727355510000|2024-09-26 12:58:30|5770.25|5769.55|5770.5|5769.8|5770.5|5769.8|5770.25|5769.55|80
1727355520000|2024-09-26 12:58:40|5770.25|5769.55|5770.25|5769.55|5770.5|5769.8|5770.25|5769.55|38
1727355530000|2024-09-26 12:58:50|5770.5|5769.8|5770.25|5769.55|5770.5|5769.8|5770|5769.3|94
1727355540000|2024-09-26 12:59:00|5770.5|5769.8|5770.5|5769.8|5770.75|5770.05|5770.5|5769.8|131
1727355550000|2024-09-26 12:59:10|5770.37|5769.67|5770.25|5769.55|5770.5|5769.8|5770.12|5769.42|138
1727355560000|2024-09-26 12:59:20|5770|5769.3|5769.75|5769.05|5770|5769.3|5769.75|5769.05|57
1727355570000|2024-09-26 12:59:30|5770|5769.3|5770|5769.3|5770|5769.3|5769.75|5769.05|147
1727355580000|2024-09-26 12:59:40|||||||||47
1727355590000|2024-09-26 12:59:50|5770.25|5769.55|5770.25|5769.55|5770.25|5769.55|5770.25|5769.55|107
1727355600000|2024-09-26 13:00:00|5770.5|5769.8|5770.5|5769.8|5770.75|5770.05|5770.5|5769.8|185
1727355610000|2024-09-26 13:00:10|5770.25|5769.55|5770.5|5769.8|5770.75|5770.05|5770.25|5769.55|56
1727355620000|2024-09-26 13:00:20|5770.25|5769.55|5770|5769.3|5770.5|5769.8|5770|5769.3|120
1727355630000|2024-09-26 13:00:30|5770.12|5769.42|5770|5769.3|5770.25|5769.55|5770|5769.3|66
1727355640000|2024-09-26 13:00:40|5770.25|5769.55|5770.62|5769.92|5770.62|5769.92|5770.25|5769.55|91
1727355650000|2024-09-26 13:00:50|5770.75|5770.05|5770|5769.3|5770.75|5770.05|5770|5769.3|55
1727355660000|2024-09-26 13:01:00|5769.75|5769.05|5770.25|5769.55|5770.25|5769.55|5769.75|5769.05|134
1727355670000|2024-09-26 13:01:10|5770|5769.3|5770|5769.3|5770.25|5769.55|5770|5769.3|56
1727355680000|2024-09-26 13:01:20|5770.12|5769.42|5770|5769.3|5770.12|5769.42|5770|5769.3|72
1727355690000|2024-09-26 13:01:30|5770.25|5769.55|5770.25|5769.55|5770.5|5769.8|5770.25|5769.55|39
1727355700000|2024-09-26 13:01:40|5770.5|5769.8|5770.25|5769.55|5770.5|5769.8|5770|5769.3|49
1727355710000|2024-09-26 13:01:50|5770|5769.3|5770.5|5769.8|5770.5|5769.8|5770|5769.3|234
1727355720000|2024-09-26 13:02:00|5770.62|5769.92|5771.25|5770.55|5771.5|5770.8|5770.62|5769.92|381
1727355730000|2024-09-26 13:02:10|5771|5770.3|5771|5770.3|5771|5770.3|5771|5770.3|27
1727355740000|2024-09-26 13:02:20|5770.75|5770.05|5770.75|5770.05|5770.75|5770.05|5770.5|5769.8|126
1727355750000|2024-09-26 13:02:30|5770.87|5770.17|5770.75|5770.05|5771|5770.3|5770.75|5770.05|48
1727355760000|2024-09-26 13:02:40|5770.5|5769.8|5770.75|5770.05|5770.75|5770.05|5770.5|5769.8|51
1727355770000|2024-09-26 13:02:50|5771|5770.3|5771|5770.3|5771|5770.3|5770.87|5770.17|37
1727355780000|2024-09-26 13:03:00|5770.75|5770.05|5771|5770.3|5771.12|5770.42|5770.75|5770.05|120
1727355790000|2024-09-26 13:03:10|5771.25|5770.55|5771.25|5770.55|5771.25|5770.55|5771.25|5770.55|28
1727355800000|2024-09-26 13:03:20|5770.5|5769.8|5771|5770.3|5771.12|5770.42|5770|5769.3|605
1727355810000|2024-09-26 13:03:30|5770.75|5770.05|5771.25|5770.55|5771.25|5770.55|5770.75|5770.05|112
1727355820000|2024-09-26 13:03:40|5771.12|5770.42|5770.75|5770.05|5771.12|5770.42|5770.75|5770.05|34
1727355830000|2024-09-26 13:03:50|5770.5|5769.8|5770.5|5769.8|5770.5|5769.8|5770.5|5769.8|35
1727355840000|2024-09-26 13:04:00|5770.75|5770.05|5771.25|5770.55|5771.25|5770.55|5770.75|5770.05|63
1727355850000|2024-09-26 13:04:10|5771.12|5770.42|5771|5770.3|5771.12|5770.42|5771|5770.3|52
1727355860000|2024-09-26 13:04:20|5770.75|5770.05|5771.12|5770.42|5771.12|5770.42|5770.75|5770.05|74
1727355870000|2024-09-26 13:04:30|5771|5770.3|5771.5|5770.8|5771.5|5770.8|5771|5770.3|138
1727355880000|2024-09-26 13:04:40|5771.25|5770.55|5771.25|5770.55|5771.25|5770.55|5771.25|5770.55|55
1727355890000|2024-09-26 13:04:50|5771.37|5770.67|5771.25|5770.55|5771.5|5770.8|5771.25|5770.55|33
1727355900000|2024-09-26 13:05:00|5771.37|5770.67|5771.5|5770.8|5771.5|5770.8|5771.25|5770.55|73
1727355910000|2024-09-26 13:05:10|5771.75|5771.05|5772.25|5771.55|5772.25|5771.55|5771.62|5770.92|258
1727355920000|2024-09-26 13:05:20|5772.5|5771.8|5772.5|5771.8|5772.5|5771.8|5772.5|5771.8|94
1727355930000|2024-09-26 13:05:30|5772.37|5771.67|5772.5|5771.8|5772.5|5771.8|5772.25|5771.55|130
1727355940000|2024-09-26 13:05:40|5772.37|5771.67|5772.5|5771.8|5772.5|5771.8|5772.25|5771.55|207
1727355950000|2024-09-26 13:05:50|5772.75|5772.05|5772.5|5771.8|5773.25|5772.55|5772.5|5771.8|256
1727355960000|2024-09-26 13:06:00|5772.75|5772.05|5772.5|5771.8|5773|5772.3|5772.5|5771.8|197
1727355970000|2024-09-26 13:06:10|||||||||24
1727355980000|2024-09-26 13:06:20|5772.25|5771.55|5772.75|5772.05|5772.75|5772.05|5772.25|5771.55|215
1727355990000|2024-09-26 13:06:30|5773|5772.3|5773|5772.3|5773|5772.3|5772.75|5772.05|100
1727356000000|2024-09-26 13:06:40|5772.75|5772.05|5772.75|5772.05|5772.75|5772.05|5772.75|5772.05|43
1727356010000|2024-09-26 13:06:50|5773|5772.3|5773|5772.3|5773.25|5772.55|5772.75|5772.05|178
1727356020000|2024-09-26 13:07:00|5773.12|5772.42|5773.5|5772.8|5773.5|5772.8|5773|5772.3|227
1727356030000|2024-09-26 13:07:10|5773.75|5773.05|5773.5|5772.8|5773.75|5773.05|5773.5|5772.8|249
1727356040000|2024-09-26 13:07:20|5773.75|5773.05|5773.5|5772.8|5773.75|5773.05|5773.5|5772.8|118
1727356050000|2024-09-26 13:07:30|5773.62|5772.92|5773.25|5772.55|5773.75|5773.05|5773|5772.3|247
1727356060000|2024-09-26 13:07:40|5773.12|5772.42|5773.25|5772.55|5773.25|5772.55|5773.12|5772.42|161
1727356070000|2024-09-26 13:07:50|5773|5772.3|5773.25|5772.55|5773.25|5772.55|5773|5772.3|147
1727356080000|2024-09-26 13:08:00|||||||||49
1727356090000|2024-09-26 13:08:10|||||||||3
1727356100000|2024-09-26 13:08:20|||||||||10
1727356110000|2024-09-26 13:08:30|||||||||23
1727356120000|2024-09-26 13:08:40|5773.5|5772.8|5773|5772.3|5773.5|5772.8|5773|5772.3|254
1727356130000|2024-09-26 13:08:50|5773.12|5772.42|5772.75|5772.05|5773.12|5772.42|5772.75|5772.05|164
1727356140000|2024-09-26 13:09:00|5772.5|5771.8|5772.75|5772.05|5772.75|5772.05|5772.5|5771.8|148
1727356150000|2024-09-26 13:09:10|5773|5772.3|5772.87|5772.17|5773|5772.3|5772.87|5772.17|95
1727356160000|2024-09-26 13:09:20|5772.75|5772.05|5773.25|5772.55|5773.25|5772.55|5772.75|5772.05|74
1727356170000|2024-09-26 13:09:30|||||||||63
1727356180000|2024-09-26 13:09:40|||||||||14
1727356190000|2024-09-26 13:09:50|5773.5|5772.8|5773.5|5772.8|5773.5|5772.8|5773.5|5772.8|45
1727356200000|2024-09-26 13:10:00|5773.37|5772.67|5773.25|5772.55|5773.5|5772.8|5773.25|5772.55|171
1727356210000|2024-09-26 13:10:10|||||||||14
1727356220000|2024-09-26 13:10:20|||||||||87
1727356230000|2024-09-26 13:10:30|||||||||20
1727356240000|2024-09-26 13:10:40|5773.12|5772.42|5772.75|5772.05|5773.25|5772.55|5772.75|5772.05|323
1727356250000|2024-09-26 13:10:50|||||||||27
1727356260000|2024-09-26 13:11:00|5773|5772.3|5773|5772.3|5773.25|5772.55|5773|5772.3|154
1727356270000|2024-09-26 13:11:10|5772.87|5772.17|5772.75|5772.05|5772.87|5772.17|5772.75|5772.05|55
1727356280000|2024-09-26 13:11:20|5772.5|5771.8|5772.75|5772.05|5772.75|5772.05|5772.5|5771.8|84
1727356290000|2024-09-26 13:11:30|5773|5772.3|5772.75|5772.05|5773|5772.3|5772.75|5772.05|76
1727356300000|2024-09-26 13:11:40|5772.87|5772.17|5773|5772.3|5773|5772.3|5772.75|5772.05|125
1727356310000|2024-09-26 13:11:50|5773.25|5772.55|5773.25|5772.55|5773.25|5772.55|5773.25|5772.55|98
1727356320000|2024-09-26 13:12:00|5773.12|5772.42|5773.25|5772.55|5773.25|5772.55|5773|5772.3|64
1727356330000|2024-09-26 13:12:10|5773.37|5772.67|5773.25|5772.55|5773.5|5772.8|5773.25|5772.55|151
1727356340000|2024-09-26 13:12:20|5773.37|5772.67|5773.25|5772.55|5773.37|5772.67|5773.25|5772.55|67
1727356350000|2024-09-26 13:12:30|5773.37|5772.67|5773.12|5772.42|5773.5|5772.8|5773|5772.3|117
1727356360000|2024-09-26 13:12:40|5773|5772.3|5773|5772.3|5773|5772.3|5773|5772.3|11
1727356370000|2024-09-26 13:12:50|5773.12|5772.42|5773|5772.3|5773.12|5772.42|5773|5772.3|39
1727356380000|2024-09-26 13:13:00|5773.25|5772.55|5773.25|5772.55|5773.25|5772.55|5773.25|5772.55|77
1727356390000|2024-09-26 13:13:10|5773.5|5772.8|5773.25|5772.55|5773.5|5772.8|5773.25|5772.55|225
1727356400000|2024-09-26 13:13:20|5773|5772.3|5773.25|5772.55|5773.25|5772.55|5773|5772.3|45
1727356410000|2024-09-26 13:13:30|5773.5|5772.8|5773.5|5772.8|5773.5|5772.8|5773.25|5772.55|81
1727356420000|2024-09-26 13:13:40|||||||||19
1727356430000|2024-09-26 13:13:50|5773.37|5772.67|5773|5772.3|5773.5|5772.8|5773|5772.3|59
1727356440000|2024-09-26 13:14:00|5773.25|5772.55|5773.25|5772.55|5773.25|5772.55|5773.12|5772.42|74
1727356450000|2024-09-26 13:14:10|5773.12|5772.42|5773|5772.3|5773.25|5772.55|5773|5772.3|49
1727356460000|2024-09-26 13:14:20|5772.75|5772.05|5772.97|5772.27|5773|5772.3|5772.75|5772.05|69
1727356470000|2024-09-26 13:14:30|5772.88|5772.18|5772.15|5771.45|5772.88|5772.18|5772.15|5771.45|78
1727356480000|2024-09-26 13:14:40|5772.1|5771.4|5771.92|5771.22|5772.1|5771.4|5771.8|5771.1|122
1727356490000|2024-09-26 13:14:50|5771.86|5771.16|5771.98|5771.28|5772.05|5771.35|5771.73|5771.03|84
1727356500000|2024-09-26 13:15:00|5771.73|5771.03|5771.73|5771.03|5771.98|5771.28|5771.73|5771.03|58
1727356510000|2024-09-26 13:15:10|5771.98|5771.28|5771.73|5771.03|5771.98|5771.28|5771.73|5771.03|65
1727356520000|2024-09-26 13:15:20|5771.98|5771.28|5771.98|5771.28|5771.98|5771.28|5771.98|5771.28|35
1727356530000|2024-09-26 13:15:30|5771.73|5771.03|5771.98|5771.28|5771.98|5771.28|5771.73|5771.03|28
1727356540000|2024-09-26 13:15:40|5771.73|5771.03|5771.73|5771.03|5771.73|5771.03|5771.73|5771.03|65
1727356550000|2024-09-26 13:15:50|5771.48|5770.78|5771.48|5770.78|5771.48|5770.78|5771.48|5770.78|44
1727356560000|2024-09-26 13:16:00|5771.23|5770.53|5771.73|5771.03|5771.73|5771.03|5771.23|5770.53|124
1727356570000|2024-09-26 13:16:10|5771.48|5770.78|5771.23|5770.53|5771.48|5770.78|5770.98|5770.28|104
1727356580000|2024-09-26 13:16:20|||||||||27
1727356590000|2024-09-26 13:16:30|5771.35|5770.65|5771.1|5770.4|5771.35|5770.65|5770.98|5770.28|127
1727356600000|2024-09-26 13:16:40|5770.98|5770.28|5771.48|5770.78|5771.48|5770.78|5770.98|5770.28|71
1727356610000|2024-09-26 13:16:50|5771.23|5770.53|5771.23|5770.53|5771.23|5770.53|5771.23|5770.53|72
1727356620000|2024-09-26 13:17:00|5771.48|5770.78|5771.23|5770.53|5771.48|5770.78|5771.23|5770.53|66
1727356630000|2024-09-26 13:17:10|||||||||31
1727356640000|2024-09-26 13:17:20|5771.48|5770.78|5771.48|5770.78|5771.6|5770.9|5771.48|5770.78|56
1727356650000|2024-09-26 13:17:30|5771.6|5770.9|5771.6|5770.9|5771.6|5770.9|5771.6|5770.9|44
1727356660000|2024-09-26 13:17:40|5771.48|5770.78|5771.48|5770.78|5771.48|5770.78|5771.23|5770.53|61
1727356670000|2024-09-26 13:17:50|5771.73|5771.03|5771.48|5770.78|5771.73|5771.03|5771.48|5770.78|63
1727356680000|2024-09-26 13:18:00|5771.73|5771.03|5772.23|5771.53|5772.23|5771.53|5771.73|5771.03|159
1727356690000|2024-09-26 13:18:10|5772.1|5771.4|5771.98|5771.28|5772.1|5771.4|5771.73|5771.03|132
1727356700000|2024-09-26 13:18:20|5772.1|5771.4|5772.23|5771.53|5772.23|5771.53|5772.1|5771.4|24
1727356710000|2024-09-26 13:18:30|||||||||10
1727356720000|2024-09-26 13:18:40|5772.48|5771.78|5772.48|5771.78|5772.48|5771.78|5772.48|5771.78|142
1727356730000|2024-09-26 13:18:50|5772.35|5771.65|5772.23|5771.53|5772.35|5771.65|5772.23|5771.53|73
1727356740000|2024-09-26 13:19:00|5771.98|5771.28|5771.98|5771.28|5771.98|5771.28|5771.98|5771.28|30
1727356750000|2024-09-26 13:19:10|5772.1|5771.4|5772.23|5771.53|5772.23|5771.53|5771.98|5771.28|54
1727356760000|2024-09-26 13:19:20|5772.1|5771.4|5772.23|5771.53|5772.23|5771.53|5771.98|5771.28|77
1727356770000|2024-09-26 13:19:30|5772.35|5771.65|5772.35|5771.65|5772.48|5771.78|5772.23|5771.53|113
1727356780000|2024-09-26 13:19:40|5772.48|5771.78|5772.48|5771.78|5772.48|5771.78|5772.23|5771.53|55
1727356790000|2024-09-26 13:19:50|||||||||86
1727356800000|2024-09-26 13:20:00|5772.23|5771.53|5771.98|5771.28|5772.35|5771.65|5771.98|5771.28|155
1727356810000|2024-09-26 13:20:10|5771.73|5771.03|5771.73|5771.03|5771.98|5771.28|5771.73|5771.03|91
1727356820000|2024-09-26 13:20:20|5771.48|5770.78|5771.48|5770.78|5771.48|5770.78|5771.48|5770.78|58
1727356830000|2024-09-26 13:20:30|5771.73|5771.03|5771.73|5771.03|5771.73|5771.03|5771.73|5771.03|107
1727356840000|2024-09-26 13:20:40|5771.85|5771.15|5771.73|5771.03|5771.85|5771.15|5771.73|5771.03|23
1727356850000|2024-09-26 13:20:50|||||||||37
1727356860000|2024-09-26 13:21:00|5771.48|5770.78|5771.48|5770.78|5771.48|5770.78|5771.48|5770.78|108
1727356870000|2024-09-26 13:21:10|||||||||10
1727356880000|2024-09-26 13:21:20|5771.23|5770.53|5771.48|5770.78|5771.48|5770.78|5771.23|5770.53|71
1727356890000|2024-09-26 13:21:30|5771.23|5770.53|5771.23|5770.53|5771.48|5770.78|5771.23|5770.53|109
1727356900000|2024-09-26 13:21:40|5770.98|5770.28|5770.98|5770.28|5770.98|5770.28|5770.98|5770.28|73
1727356910000|2024-09-26 13:21:50|5770.73|5770.03|5770.73|5770.03|5770.98|5770.28|5770.73|5770.03|148
1727356920000|2024-09-26 13:22:00|5770.48|5769.78|5770.73|5770.03|5770.98|5770.28|5770.48|5769.78|139
1727356930000|2024-09-26 13:22:10|5770.48|5769.78|5770.98|5770.28|5770.98|5770.28|5770.48|5769.78|147
1727356940000|2024-09-26 13:22:20|5770.85|5770.15|5770.48|5769.78|5770.98|5770.28|5770.48|5769.78|190
1727356950000|2024-09-26 13:22:30|5770.23|5769.53|5770.23|5769.53|5770.23|5769.53|5770.23|5769.53|201
1727356960000|2024-09-26 13:22:40|5770.48|5769.78|5770.73|5770.03|5770.73|5770.03|5770.48|5769.78|220
1727356970000|2024-09-26 13:22:50|5770.85|5770.15|5769.98|5769.28|5770.85|5770.15|5769.98|5769.28|291
1727356980000|2024-09-26 13:23:00|5769.85|5769.15|5771.23|5770.53|5771.23|5770.53|5769.73|5769.03|972
1727356990000|2024-09-26 13:23:10|5770.73|5770.03|5770.48|5769.78|5770.73|5770.03|5770.48|5769.78|322
1727357000000|2024-09-26 13:23:20|5770.73|5770.03|5770.48|5769.78|5770.73|5770.03|5770.48|5769.78|104
1727357010000|2024-09-26 13:23:30|5770.23|5769.53|5770.23|5769.53|5770.23|5769.53|5770.23|5769.53|147
1727357020000|2024-09-26 13:23:40|5770.1|5769.4|5770.23|5769.53|5770.23|5769.53|5770.1|5769.4|37
1727357030000|2024-09-26 13:23:50|5769.98|5769.28|5769.98|5769.28|5769.98|5769.28|5769.98|5769.28|55
1727357040000|2024-09-26 13:24:00|5770.1|5769.4|5770.23|5769.53|5770.48|5769.78|5770.1|5769.4|99
1727357050000|2024-09-26 13:24:10|5769.98|5769.28|5770.6|5769.9|5770.6|5769.9|5769.98|5769.28|152
1727357060000|2024-09-26 13:24:20|5770.48|5769.78|5770.98|5770.28|5770.98|5770.28|5770.48|5769.78|108
1727357070000|2024-09-26 13:24:30|5770.73|5770.03|5770.48|5769.78|5770.73|5770.03|5770.48|5769.78|82
1727357080000|2024-09-26 13:24:40|5770.23|5769.53|5770.23|5769.53|5770.23|5769.53|5770.23|5769.53|71
1727357090000|2024-09-26 13:24:50|5769.98|5769.28|5769.98|5769.28|5770.23|5769.53|5769.98|5769.28|154
1727357100000|2024-09-26 13:25:00|5769.73|5769.03|5768.73|5768.03|5769.98|5769.28|5768.73|5768.03|773
1727357110000|2024-09-26 13:25:10|5768.98|5768.28|5768.73|5768.03|5768.98|5768.28|5768.73|5768.03|264
1727357120000|2024-09-26 13:25:20|5768.48|5767.78|5768.23|5767.53|5768.48|5767.78|5767.98|5767.28|535
1727357130000|2024-09-26 13:25:30|5767.98|5767.28|5767.98|5767.28|5767.98|5767.28|5767.98|5767.28|189
1727357140000|2024-09-26 13:25:40|5768.23|5767.53|5768.23|5767.53|5768.23|5767.53|5768.23|5767.53|129
1727357150000|2024-09-26 13:25:50|5768.1|5767.4|5767.73|5767.03|5768.23|5767.53|5767.73|5767.03|180
1727357160000|2024-09-26 13:26:00|5767.98|5767.28|5767.98|5767.28|5767.98|5767.28|5767.48|5766.78|371
1727357170000|2024-09-26 13:26:10|5768.23|5767.53|5768.73|5768.03|5768.73|5768.03|5768.23|5767.53|178
1727357180000|2024-09-26 13:26:20|5768.48|5767.78|5768.98|5768.28|5768.98|5768.28|5768.48|5767.78|273
1727357190000|2024-09-26 13:26:30|5769.23|5768.53|5769.23|5768.53|5769.23|5768.53|5769.23|5768.53|71
1727357200000|2024-09-26 13:26:40|5768.98|5768.28|5768.98|5768.28|5768.98|5768.28|5768.98|5768.28|184
1727357210000|2024-09-26 13:26:50|5768.73|5768.03|5768.98|5768.28|5768.98|5768.28|5768.73|5768.03|173
1727357220000|2024-09-26 13:27:00|5768.85|5768.15|5768.73|5768.03|5768.98|5768.28|5768.73|5768.03|70
1727357230000|2024-09-26 13:27:10|5768.98|5768.28|5769.73|5769.03|5769.73|5769.03|5768.98|5768.28|174
1727357240000|2024-09-26 13:27:20|5769.85|5769.15|5769.23|5768.53|5769.85|5769.15|5768.98|5768.28|482
1727357250000|2024-09-26 13:27:30|5769.48|5768.78|5769.48|5768.78|5769.48|5768.78|5769.48|5768.78|125
1727357260000|2024-09-26 13:27:40|5769.23|5768.53|5769.23|5768.53|5769.48|5768.78|5769.23|5768.53|163
1727357270000|2024-09-26 13:27:50|5769.48|5768.78|5768.73|5768.03|5769.48|5768.78|5768.73|5768.03|245
1727357280000|2024-09-26 13:28:00|5768.48|5767.78|5768.48|5767.78|5768.48|5767.78|5768.48|5767.78|308
1727357290000|2024-09-26 13:28:10|5768.23|5767.53|5768.85|5768.15|5769.23|5768.53|5768.23|5767.53|263
1727357300000|2024-09-26 13:28:20|5768.73|5768.03|5768.98|5768.28|5769.23|5768.53|5768.73|5768.03|182
1727357310000|2024-09-26 13:28:30|5769.23|5768.53|5768.73|5768.03|5769.23|5768.53|5768.73|5768.03|109
1727357320000|2024-09-26 13:28:40|5768.48|5767.78|5768.48|5767.78|5768.48|5767.78|5768.23|5767.53|221
1727357330000|2024-09-26 13:28:50|5768.73|5768.03|5768.73|5768.03|5768.73|5768.03|5768.73|5768.03|163
1727357340000|2024-09-26 13:29:00|5768.48|5767.78|5768.35|5767.65|5768.48|5767.78|5768.23|5767.53|253
1727357350000|2024-09-26 13:29:10|5768.23|5767.53|5767.98|5767.28|5768.48|5767.78|5767.98|5767.28|397
1727357360000|2024-09-26 13:29:20|5768.1|5767.4|5769.73|5769.03|5769.73|5769.03|5767.73|5767.03|1205
1727357370000|2024-09-26 13:29:30|5769.48|5768.78|5768.48|5767.78|5769.48|5768.78|5768.48|5767.78|588
1727357380000|2024-09-26 13:29:40|5768.73|5768.03|5768.23|5767.53|5768.98|5768.28|5767.98|5767.28|713
1727357390000|2024-09-26 13:29:50|5767.98|5767.28|5767.48|5766.78|5768.23|5767.53|5767.48|5766.78|482
1727357400000|2024-09-26 13:30:00|5767.38|5766.88|5769.38|5768.88|5770|5769.5|5767|5766.5|8316
1727357410000|2024-09-26 13:30:10|5768.88|5768.38|5766.13|5765.63|5768.88|5768.38|5765.63|5765.13|2287
1727357420000|2024-09-26 13:30:20|5765.88|5765.38|5764.63|5764.13|5766.13|5765.63|5764.13|5763.63|1756
1727357430000|2024-09-26 13:30:30|5765.13|5764.63|5763.63|5763.13|5765.13|5764.63|5763.38|5762.88|1684
1727357440000|2024-09-26 13:30:40|5763.88|5763.38|5763.13|5762.63|5763.88|5763.38|5762.38|5761.88|1798
1727357450000|2024-09-26 13:30:50|5762.88|5762.38|5761.13|5760.63|5763.13|5762.63|5761.13|5760.63|1646
1727357460000|2024-09-26 13:31:00|5761.38|5760.88|5761.88|5761.38|5762.63|5762.13|5761.38|5760.88|1451
1727357470000|2024-09-26 13:31:10|5762.38|5761.88|5762.63|5762.13|5763.38|5762.88|5762.13|5761.63|1567
1727357480000|2024-09-26 13:31:20|5763|5762.5|5762.38|5761.88|5763|5762.5|5761.63|5761.13|1053
1727357490000|2024-09-26 13:31:30|5762.13|5761.63|5763.13|5762.63|5763.38|5762.88|5761.88|5761.38|1204
1727357500000|2024-09-26 13:31:40|5762.88|5762.38|5762.88|5762.38|5763.88|5763.38|5762.63|5762.13|1612
1727357510000|2024-09-26 13:31:50|5762.63|5762.13|5762.88|5762.38|5762.88|5762.38|5761.63|5761.13|811
1727357520000|2024-09-26 13:32:00|5762.63|5762.13|5763.13|5762.63|5763.13|5762.63|5761.75|5761.25|2136
1727357530000|2024-09-26 13:32:10|5762.88|5762.38|5761.88|5761.38|5763|5762.5|5761.88|5761.38|1207
1727357540000|2024-09-26 13:32:20|5762|5761.5|5761.38|5760.88|5762.13|5761.63|5761.38|5760.88|1659
1727357550000|2024-09-26 13:32:30|5761.13|5760.63|5759.88|5759.38|5761.63|5761.13|5759.88|5759.38|1967
1727357560000|2024-09-26 13:32:40|5760.13|5759.63|5760.38|5759.88|5760.63|5760.13|5759.88|5759.38|958
1727357570000|2024-09-26 13:32:50|5760.63|5760.13|5760.13|5759.63|5760.63|5760.13|5759.63|5759.13|1166
1727357580000|2024-09-26 13:33:00|5759.63|5759.13|5760.88|5760.38|5761.13|5760.63|5759.63|5759.13|1442
1727357590000|2024-09-26 13:33:10|5760.63|5760.13|5760.88|5760.38|5761.13|5760.63|5760.63|5760.13|563
1727357600000|2024-09-26 13:33:20|5760.63|5760.13|5760.63|5760.13|5761.38|5760.88|5760.63|5760.13|538
1727357610000|2024-09-26 13:33:30|5760.38|5759.88|5760.63|5760.13|5760.63|5760.13|5760.13|5759.63|678
1727357620000|2024-09-26 13:33:40|5760.88|5760.38|5761.13|5760.63|5761.13|5760.63|5760.38|5759.88|877
1727357630000|2024-09-26 13:33:50|5760.88|5760.38|5759.88|5759.38|5760.88|5760.38|5759.88|5759.38|775
1727357640000|2024-09-26 13:34:00|5759.63|5759.13|5759.88|5759.38|5760.38|5759.88|5759.63|5759.13|706
1727357650000|2024-09-26 13:34:10|5759.63|5759.13|5759.38|5758.88|5759.63|5759.13|5758.63|5758.13|1078
1727357660000|2024-09-26 13:34:20|5759.13|5758.63|5758.63|5758.13|5759.13|5758.63|5758.13|5757.63|1194
1727357670000|2024-09-26 13:34:30|5758.38|5757.88|5759.13|5758.63|5759.38|5758.88|5758.13|5757.63|1034
1727357680000|2024-09-26 13:34:40|5759.38|5758.88|5758.63|5758.13|5759.88|5759.38|5758.63|5758.13|1052
1727357690000|2024-09-26 13:34:50|5758.38|5757.88|5758.38|5757.88|5758.63|5758.13|5758.13|5757.63|997
1727357700000|2024-09-26 13:35:00|5758.63|5758.13|5760.13|5759.63|5760.88|5760.38|5758.63|5758.13|1796
1727357710000|2024-09-26 13:35:10|5759.88|5759.38|5759.13|5758.63|5760.13|5759.63|5758.88|5758.38|1350
1727357720000|2024-09-26 13:35:20|5759.63|5759.13|5758.63|5758.13|5759.75|5759.25|5758.63|5758.13|841
1727357730000|2024-09-26 13:35:30|5758.88|5758.38|5758.63|5758.13|5759.38|5758.88|5758.63|5758.13|883
1727357740000|2024-09-26 13:35:40|5758.5|5758|5757.63|5757.13|5758.5|5758|5757.63|5757.13|974
1727357750000|2024-09-26 13:35:50|5757.38|5756.88|5756.88|5756.38|5757.38|5756.88|5756.63|5756.13|1385
1727357760000|2024-09-26 13:36:00|5756.63|5756.13|5757.38|5756.88|5757.63|5757.13|5756.63|5756.13|806
1727357770000|2024-09-26 13:36:10|5757.63|5757.13|5758.63|5758.13|5758.88|5758.38|5757.63|5757.13|901
1727357780000|2024-09-26 13:36:20|5758.88|5758.38|5757.88|5757.38|5758.88|5758.38|5757.88|5757.38|812
1727357790000|2024-09-26 13:36:30|5758.13|5757.63|5758.13|5757.63|5758.63|5758.13|5757.88|5757.38|608
1727357800000|2024-09-26 13:36:40|5757.88|5757.38|5758.63|5758.13|5758.63|5758.13|5757.88|5757.38|483
1727357810000|2024-09-26 13:36:50|5758.88|5758.38|5758.63|5758.13|5758.88|5758.38|5758.38|5757.88|475
1727357820000|2024-09-26 13:37:00|5758.88|5758.38|5760.63|5760.13|5761.13|5760.63|5758.88|5758.38|1644
1727357830000|2024-09-26 13:37:10|5760.38|5759.88|5761.63|5761.13|5761.63|5761.13|5760.13|5759.63|1347
1727357840000|2024-09-26 13:37:20|5761.38|5760.88|5761.38|5760.88|5761.88|5761.38|5760.88|5760.38|832
1727357850000|2024-09-26 13:37:30|5761.63|5761.13|5761.88|5761.38|5761.88|5761.38|5761.38|5760.88|873
1727357860000|2024-09-26 13:37:40|5761.63|5761.13|5761.63|5761.13|5762.38|5761.88|5761.63|5761.13|806
1727357870000|2024-09-26 13:37:50|5761.88|5761.38|5763.13|5762.63|5763.13|5762.63|5761.88|5761.38|640
1727357880000|2024-09-26 13:38:00|5763.63|5763.13|5763.38|5762.88|5764.13|5763.63|5762.88|5762.38|1213
1727357890000|2024-09-26 13:38:10|5763.13|5762.63|5762.63|5762.13|5763.38|5762.88|5762.38|5761.88|744
1727357900000|2024-09-26 13:38:20|5762.88|5762.38|5762.88|5762.38|5762.88|5762.38|5762.13|5761.63|851
1727357910000|2024-09-26 13:38:30|5762.63|5762.13|5761.38|5760.88|5763.13|5762.63|5761.38|5760.88|1002
1727357920000|2024-09-26 13:38:40|5761.63|5761.13|5762.63|5762.13|5762.88|5762.38|5761.63|5761.13|1071
1727357930000|2024-09-26 13:38:50|5762.38|5761.88|5761.38|5760.88|5762.38|5761.88|5761.38|5760.88|465
1727357940000|2024-09-26 13:39:00|5761.13|5760.63|5761.38|5760.88|5761.88|5761.38|5761.13|5760.63|686
1727357950000|2024-09-26 13:39:10|5761.63|5761.13|5761.38|5760.88|5761.88|5761.38|5760.63|5760.13|926
1727357960000|2024-09-26 13:39:20|5761.13|5760.63|5760.38|5759.88|5761.13|5760.63|5760.38|5759.88|616
1727357970000|2024-09-26 13:39:30|5760.63|5760.13|5760.63|5760.13|5761|5760.5|5760.63|5760.13|479
1727357980000|2024-09-26 13:39:40|5760.88|5760.38|5759.38|5758.88|5760.88|5760.38|5759.13|5758.63|1220
1727357990000|2024-09-26 13:39:50|5759.63|5759.13|5758.63|5758.13|5759.63|5759.13|5758.38|5757.88|706
1727358000000|2024-09-26 13:40:00|5758.38|5757.88|5757.63|5757.13|5758.38|5757.88|5757.63|5757.13|1476
1727358010000|2024-09-26 13:40:10|5757.38|5756.88|5758.63|5758.13|5758.63|5758.13|5756.88|5756.38|1304
1727358020000|2024-09-26 13:40:20|5758.38|5757.88|5757.13|5756.63|5758.63|5758.13|5756.63|5756.13|590
1727358030000|2024-09-26 13:40:30|5756.88|5756.38|5756.88|5756.38|5757.38|5756.88|5756.63|5756.13|889
1727358040000|2024-09-26 13:40:40|5757.13|5756.63|5757.63|5757.13|5757.88|5757.38|5756.88|5756.38|641
1727358050000|2024-09-26 13:40:50|5757.38|5756.88|5757.38|5756.88|5757.63|5757.13|5756.63|5756.13|667
1727358060000|2024-09-26 13:41:00|5757.5|5757|5757.88|5757.38|5757.88|5757.38|5756.88|5756.38|591
1727358070000|2024-09-26 13:41:10|5757.63|5757.13|5757.13|5756.63|5757.88|5757.38|5757.13|5756.63|455
1727358080000|2024-09-26 13:41:20|5756.88|5756.38|5757.38|5756.88|5757.5|5757|5756.88|5756.38|561
1727358090000|2024-09-26 13:41:30|5757.63|5757.13|5757.13|5756.63|5757.63|5757.13|5756.88|5756.38|418
1727358100000|2024-09-26 13:41:40|5757.38|5756.88|5757.38|5756.88|5757.5|5757|5756.88|5756.38|476
1727358110000|2024-09-26 13:41:50|5757.13|5756.63|5756.88|5756.38|5757.13|5756.63|5756.38|5755.88|754
1727358120000|2024-09-26 13:42:00|5757.13|5756.63|5756.88|5756.38|5757.63|5757.13|5756.38|5755.88|819
1727358130000|2024-09-26 13:42:10|5756.63|5756.13|5757.5|5757|5757.5|5757|5756.38|5755.88|811
1727358140000|2024-09-26 13:42:20|5757.38|5756.88|5757.38|5756.88|5758.13|5757.63|5757.13|5756.63|605
1727358150000|2024-09-26 13:42:30|5757.25|5756.75|5756.88|5756.38|5757.38|5756.88|5756.88|5756.38|373
1727358160000|2024-09-26 13:42:40|5757.13|5756.63|5756.63|5756.13|5757.63|5757.13|5756.38|5755.88|622
1727358170000|2024-09-26 13:42:50|5756.75|5756.25|5756.63|5756.13|5756.75|5756.25|5756.38|5755.88|361
1727358180000|2024-09-26 13:43:00|5756.88|5756.38|5757.13|5756.63|5757.13|5756.63|5756.63|5756.13|424
1727358190000|2024-09-26 13:43:10|5757.38|5756.88|5757.38|5756.88|5757.63|5757.13|5756.88|5756.38|429
1727358200000|2024-09-26 13:43:20|5757.25|5756.75|5756.88|5756.38|5757.25|5756.75|5756.88|5756.38|254
1727358210000|2024-09-26 13:43:30|5757.13|5756.63|5757.13|5756.63|5757.38|5756.88|5756.88|5756.38|385
1727358220000|2024-09-26 13:43:40|5756.88|5756.38|5755.88|5755.38|5757.13|5756.63|5755.88|5755.38|593
1727358230000|2024-09-26 13:43:50|5756.13|5755.63|5756.38|5755.88|5756.63|5756.13|5756.13|5755.63|520
1727358240000|2024-09-26 13:44:00|5756.13|5755.63|5756.63|5756.13|5756.88|5756.38|5756.13|5755.63|596
1727358250000|2024-09-26 13:44:10|5756.38|5755.88|5756.13|5755.63|5756.63|5756.13|5756.13|5755.63|245
1727358260000|2024-09-26 13:44:20|5756.38|5755.88|5756.63|5756.13|5756.63|5756.13|5756.38|5755.88|362
1727358270000|2024-09-26 13:44:30|5756.88|5756.38|5756.88|5756.38|5756.88|5756.38|5756.63|5756.13|568
1727358280000|2024-09-26 13:44:40|5756.63|5756.13|5758.13|5757.63|5758.13|5757.63|5756.63|5756.13|509
1727358290000|2024-09-26 13:44:50|5758.38|5757.88|5758.88|5758.38|5758.88|5758.38|5757.88|5757.38|908
1727358300000|2024-09-26 13:45:00|5758.63|5758.13|5758.88|5758.38|5758.88|5758.38|5757.88|5757.38|1308
1727358310000|2024-09-26 13:45:10|5759.13|5758.63|5757.38|5756.88|5759.13|5758.63|5756.63|5756.13|1222
1727358320000|2024-09-26 13:45:20|5757.13|5756.63|5756.88|5756.38|5757.63|5757.13|5756.88|5756.38|637
1727358330000|2024-09-26 13:45:30|5757.13|5756.63|5758.38|5757.88|5758.38|5757.88|5757.13|5756.63|722
1727358340000|2024-09-26 13:45:40|5758.63|5758.13|5759.38|5758.88|5759.38|5758.88|5758.38|5757.88|536
1727358350000|2024-09-26 13:45:50|5759.63|5759.13|5759.5|5759|5759.63|5759.13|5758.88|5758.38|908
1727358360000|2024-09-26 13:46:00|5759.38|5758.88|5759.88|5759.38|5759.88|5759.38|5759|5758.5|717
1727358370000|2024-09-26 13:46:10|5759.63|5759.13|5759.38|5758.88|5760.13|5759.63|5759.38|5758.88|910
1727358380000|2024-09-26 13:46:20|5759.25|5758.75|5758.88|5758.38|5759.25|5758.75|5758.13|5757.63|794
1727358390000|2024-09-26 13:46:30|5758.63|5758.13|5757.63|5757.13|5759.38|5758.88|5757.63|5757.13|629
1727358400000|2024-09-26 13:46:40|5757.38|5756.88|5758.88|5758.38|5758.88|5758.38|5757.38|5756.88|659
1727358410000|2024-09-26 13:46:50|5759.13|5758.63|5759.38|5758.88|5759.63|5759.13|5759.13|5758.63|325
1727358420000|2024-09-26 13:47:00|5759.63|5759.13|5759.38|5758.88|5759.88|5759.38|5758.88|5758.38|719
1727358430000|2024-09-26 13:47:10|5759.88|5759.38|5760.13|5759.63|5760.13|5759.63|5759.88|5759.38|607
1727358440000|2024-09-26 13:47:20|5759.88|5759.38|5759.88|5759.38|5760.38|5759.88|5759.88|5759.38|578
1727358450000|2024-09-26 13:47:30|5759.63|5759.13|5759.63|5759.13|5759.88|5759.38|5759.38|5758.88|555
1727358460000|2024-09-26 13:47:40|5759.88|5759.38|5758.63|5758.13|5759.88|5759.38|5758.63|5758.13|763
1727358470000|2024-09-26 13:47:50|5758.88|5758.38|5757.38|5756.88|5758.88|5758.38|5757.38|5756.88|544
1727358480000|2024-09-26 13:48:00|5757.63|5757.13|5758.38|5757.88|5759.38|5758.88|5757.63|5757.13|1439
1727358490000|2024-09-26 13:48:10|5758.13|5757.63|5757.13|5756.63|5758.13|5757.63|5757.13|5756.63|1247
1727358500000|2024-09-26 13:48:20|5756.88|5756.38|5757.13|5756.63|5757.13|5756.63|5756.5|5756|615
1727358510000|2024-09-26 13:48:30|5756.88|5756.38|5756.75|5756.25|5757.13|5756.63|5756.63|5756.13|502
1727358520000|2024-09-26 13:48:40|5756.88|5756.38|5756.63|5756.13|5757.38|5756.88|5756.38|5755.88|695
1727358530000|2024-09-26 13:48:50|5756.38|5755.88|5756.38|5755.88|5756.88|5756.38|5755.88|5755.38|678
1727358540000|2024-09-26 13:49:00|5756.63|5756.13|5756.63|5756.13|5756.88|5756.38|5756.38|5755.88|847
1727358550000|2024-09-26 13:49:10|5757.13|5756.63|5756.88|5756.38|5757.13|5756.63|5756.38|5755.88|746
1727358560000|2024-09-26 13:49:20|5757.25|5756.75|5756.38|5755.88|5757.38|5756.88|5756.38|5755.88|405
1727358570000|2024-09-26 13:49:30|5756.63|5756.13|5757.88|5757.38|5757.88|5757.38|5756.63|5756.13|616
1727358580000|2024-09-26 13:49:40|5758.13|5757.63|5759.13|5758.63|5759.13|5758.63|5758.13|5757.63|675
1727358590000|2024-09-26 13:49:50|5758.88|5758.38|5758.88|5758.38|5759.13|5758.63|5758.63|5758.13|345
1727358600000|2024-09-26 13:50:00|5758.63|5758.13|5758.38|5757.88|5758.88|5758.38|5757.88|5757.38|929
1727358610000|2024-09-26 13:50:10|5758.63|5758.13|5758.13|5757.63|5758.63|5758.13|5758.13|5757.63|382
1727358620000|2024-09-26 13:50:20|5757.88|5757.38|5758.13|5757.63|5758.13|5757.63|5757.63|5757.13|377
1727358630000|2024-09-26 13:50:30|5757.88|5757.38|5756.88|5756.38|5758.38|5757.88|5756.88|5756.38|658
1727358640000|2024-09-26 13:50:40|5756.63|5756.13|5758.13|5757.63|5758.13|5757.63|5756.38|5755.88|670
1727358650000|2024-09-26 13:50:50|5757.88|5757.38|5757.38|5756.88|5757.88|5757.38|5757.13|5756.63|368
1727358660000|2024-09-26 13:51:00|5757.63|5757.13|5758.13|5757.63|5758.38|5757.88|5757.63|5757.13|504
1727358670000|2024-09-26 13:51:10|5758.38|5757.88|5757.13|5756.63|5758.38|5757.88|5757.13|5756.63|983
1727358680000|2024-09-26 13:51:20|5756.88|5756.38|5757.13|5756.63|5757.13|5756.63|5756.38|5755.88|492
1727358690000|2024-09-26 13:51:30|5756.88|5756.38|5757.13|5756.63|5757.38|5756.88|5756.88|5756.38|418
1727358700000|2024-09-26 13:51:40|5757|5756.5|5756.63|5756.13|5757.38|5756.88|5756.63|5756.13|322
1727358710000|2024-09-26 13:51:50|5756.88|5756.38|5756.63|5756.13|5757.13|5756.63|5756.38|5755.88|591
1727358720000|2024-09-26 13:52:00|5756.88|5756.38|5757.13|5756.63|5758.38|5757.88|5756.88|5756.38|680
1727358730000|2024-09-26 13:52:10|5757.25|5756.75|5757.13|5756.63|5757.25|5756.75|5756.63|5756.13|447
1727358740000|2024-09-26 13:52:20|5757.25|5756.75|5756.88|5756.38|5757.25|5756.75|5756.63|5756.13|273
1727358750000|2024-09-26 13:52:30|5757.13|5756.63|5757.88|5757.38|5758.13|5757.63|5757.13|5756.63|492
1727358760000|2024-09-26 13:52:40|5758.13|5757.63|5757.88|5757.38|5758.38|5757.88|5757.88|5757.38|618
1727358770000|2024-09-26 13:52:50|5757.63|5757.13|5758.63|5758.13|5758.63|5758.13|5757.63|5757.13|401
1727358780000|2024-09-26 13:53:00|5758.5|5758|5758.38|5757.88|5759.13|5758.63|5758.38|5757.88|602
1727358790000|2024-09-26 13:53:10|5758.63|5758.13|5758.88|5758.38|5758.88|5758.38|5758.13|5757.63|612
1727358800000|2024-09-26 13:53:20|5759.13|5758.63|5758.38|5757.88|5759.63|5759.13|5758.13|5757.63|759
1727358810000|2024-09-26 13:53:30|5758.13|5757.63|5757.63|5757.13|5758.63|5758.13|5757.63|5757.13|359
1727358820000|2024-09-26 13:53:40|5757.75|5757.25|5757.13|5756.63|5757.75|5757.25|5757.13|5756.63|292
1727358830000|2024-09-26 13:53:50|5756.88|5756.38|5757.63|5757.13|5757.63|5757.13|5756.88|5756.38|518
1727358840000|2024-09-26 13:54:00|5757.88|5757.38|5758.13|5757.63|5758.13|5757.63|5757.63|5757.13|572
1727358850000|2024-09-26 13:54:10|5758|5757.5|5757.13|5756.63|5758.13|5757.63|5757.13|5756.63|402
1727358860000|2024-09-26 13:54:20|5757.38|5756.88|5757.13|5756.63|5757.38|5756.88|5756.88|5756.38|304
1727358870000|2024-09-26 13:54:30|5757.38|5756.88|5757.63|5757.13|5757.88|5757.38|5757.38|5756.88|473
1727358880000|2024-09-26 13:54:40|5757.75|5757.25|5758.38|5757.88|5758.38|5757.88|5757.13|5756.63|528
1727358890000|2024-09-26 13:54:50|5758.13|5757.63|5757.88|5757.38|5758.13|5757.63|5757.63|5757.13|269
1727358900000|2024-09-26 13:55:00|5758.13|5757.63|5757.88|5757.38|5758.63|5758.13|5757.88|5757.38|346
1727358910000|2024-09-26 13:55:10|5758.13|5757.63|5758.38|5757.88|5758.63|5758.13|5757.88|5757.38|331
1727358920000|2024-09-26 13:55:20|5758.13|5757.63|5757.63|5757.13|5758.38|5757.88|5757.13|5756.63|596
1727358930000|2024-09-26 13:55:30|5757.38|5756.88|5755.88|5755.38|5757.5|5757|5755.38|5754.88|2657
1727358940000|2024-09-26 13:55:40|5756.13|5755.63|5754.63|5754.13|5756.13|5755.63|5754.63|5754.13|1037
1727358950000|2024-09-26 13:55:50|5754.88|5754.38|5755.63|5755.13|5755.63|5755.13|5754.38|5753.88|912
1727358960000|2024-09-26 13:56:00|5755.88|5755.38|5756.5|5756|5756.63|5756.13|5755.88|5755.38|661
1727358970000|2024-09-26 13:56:10|5756.63|5756.13|5756.5|5756|5756.63|5756.13|5756.13|5755.63|268
1727358980000|2024-09-26 13:56:20|5756.63|5756.13|5756.63|5756.13|5757.13|5756.63|5756.38|5755.88|352
1727358990000|2024-09-26 13:56:30|5756.88|5756.38|5756.63|5756.13|5757.38|5756.88|5756.63|5756.13|310
1727359000000|2024-09-26 13:56:40|5756.38|5755.88|5756.63|5756.13|5756.63|5756.13|5756.13|5755.63|276
1727359010000|2024-09-26 13:56:50|5756.88|5756.38|5756.88|5756.38|5756.88|5756.38|5756.63|5756.13|183
1727359020000|2024-09-26 13:57:00|5756.75|5756.25|5756.38|5755.88|5757.13|5756.63|5756|5755.5|499
1727359030000|2024-09-26 13:57:10|5756.63|5756.13|5756.88|5756.38|5757.38|5756.88|5756.38|5755.88|447
1727359040000|2024-09-26 13:57:20|5757|5756.5|5756.38|5755.88|5757.13|5756.63|5756.38|5755.88|248
1727359050000|2024-09-26 13:57:30|5756.63|5756.13|5757.13|5756.63|5757.25|5756.75|5756.38|5755.88|196
1727359060000|2024-09-26 13:57:40|5756.88|5756.38|5756.88|5756.38|5757.13|5756.63|5756.63|5756.13|361
1727359070000|2024-09-26 13:57:50|5757.13|5756.63|5757.88|5757.38|5758.13|5757.63|5757.13|5756.63|390
1727359080000|2024-09-26 13:58:00|5758.13|5757.63|5758.13|5757.63|5758.38|5757.88|5757.88|5757.38|308
1727359090000|2024-09-26 13:58:10|5758.25|5757.75|5757.63|5757.13|5758.38|5757.88|5757.38|5756.88|586
1727359100000|2024-09-26 13:58:20|5757.5|5757|5757.38|5756.88|5757.5|5757|5757.13|5756.63|245
1727359110000|2024-09-26 13:58:30|5757.63|5757.13|5758.63|5758.13|5758.63|5758.13|5757.63|5757.13|863
1727359120000|2024-09-26 13:58:40|5758.88|5758.38|5758.88|5758.38|5759.13|5758.63|5758.38|5757.88|419
1727359130000|2024-09-26 13:58:50|5758.63|5758.13|5758.38|5757.88|5758.88|5758.38|5758.38|5757.88|252
1727359140000|2024-09-26 13:59:00|5758.63|5758.13|5758.38|5757.88|5758.88|5758.38|5757.63|5757.13|750
1727359150000|2024-09-26 13:59:10|5758.13|5757.63|5757.88|5757.38|5758.13|5757.63|5757.63|5757.13|195
1727359160000|2024-09-26 13:59:20|5757.63|5757.13|5757.38|5756.88|5757.88|5757.38|5757.38|5756.88|148
1727359170000|2024-09-26 13:59:30|5757.63|5757.13|5757.63|5757.13|5757.88|5757.38|5757.63|5757.13|157
1727359180000|2024-09-26 13:59:40|5757.88|5757.38|5758.38|5757.88|5758.63|5758.13|5757.63|5757.13|284
1727359190000|2024-09-26 13:59:50|5758.63|5758.13|5758.38|5757.88|5758.63|5758.13|5758.13|5757.63|259
1727359200000|2024-09-26 14:00:00|5758.63|5758.13|5761.13|5760.63|5761.13|5760.63|5758.38|5757.88|1693
1727359210000|2024-09-26 14:00:10|5761.38|5760.88|5762.63|5762.13|5762.63|5762.13|5761.13|5760.63|1732
1727359220000|2024-09-26 14:00:20|5762.88|5762.38|5763.38|5762.88|5764.63|5764.13|5762.88|5762.38|1981
1727359230000|2024-09-26 14:00:30|5763.13|5762.63|5762.38|5761.88|5763.13|5762.63|5761.38|5760.88|1999
1727359240000|2024-09-26 14:00:40|5762.13|5761.63|5761.13|5760.63|5762.13|5761.63|5760.63|5760.13|934
1727359250000|2024-09-26 14:00:50|5760.63|5760.13|5760.38|5759.88|5760.88|5760.38|5759.88|5759.38|1034
1727359260000|2024-09-26 14:01:00|5760.13|5759.63|5759.38|5758.88|5760.13|5759.63|5758.88|5758.38|1354
1727359270000|2024-09-26 14:01:10|5759.63|5759.13|5759.88|5759.38|5760.63|5760.13|5759.63|5759.13|927
1727359280000|2024-09-26 14:01:20|5759.63|5759.13|5760.63|5760.13|5760.88|5760.38|5759.63|5759.13|949
1727359290000|2024-09-26 14:01:30|5760.88|5760.38|5759.38|5758.88|5760.88|5760.38|5759.38|5758.88|415
1727359300000|2024-09-26 14:01:40|5759.13|5758.63|5758.88|5758.38|5759.63|5759.13|5758.13|5757.63|906
1727359310000|2024-09-26 14:01:50|5759.13|5758.63|5759.38|5758.88|5759.88|5759.38|5759.13|5758.63|448
1727359320000|2024-09-26 14:02:00|5759.63|5759.13|5759.13|5758.63|5759.63|5759.13|5758.13|5757.63|764
1727359330000|2024-09-26 14:02:10|5759.38|5758.88|5759.13|5758.63|5760.13|5759.63|5759.13|5758.63|546
1727359340000|2024-09-26 14:02:20|5758.88|5758.38|5759.38|5758.88|5759.38|5758.88|5758.88|5758.38|289
1727359350000|2024-09-26 14:02:30|5759.63|5759.13|5758.63|5758.13|5759.63|5759.13|5758.38|5757.88|550
1727359360000|2024-09-26 14:02:40|5758.38|5757.88|5758.13|5757.63|5758.63|5758.13|5757.88|5757.38|529
1727359370000|2024-09-26 14:02:50|5757.88|5757.38|5758.63|5758.13|5758.63|5758.13|5757.88|5757.38|311
1727359380000|2024-09-26 14:03:00|5758.38|5757.88|5758.63|5758.13|5759.13|5758.63|5758.38|5757.88|626
1727359390000|2024-09-26 14:03:10|5758.38|5757.88|5758.63|5758.13|5758.88|5758.38|5758.13|5757.63|390
1727359400000|2024-09-26 14:03:20|5758.88|5758.38|5758.38|5757.88|5759.13|5758.63|5758|5757.5|466
1727359410000|2024-09-26 14:03:30|5758.63|5758.13|5758.63|5758.13|5759.13|5758.63|5758.38|5757.88|321
1727359420000|2024-09-26 14:03:40|5758.38|5757.88|5758.63|5758.13|5759.13|5758.63|5758.38|5757.88|296
1727359430000|2024-09-26 14:03:50|5758.88|5758.38|5758.5|5758|5758.88|5758.38|5757.88|5757.38|414
1727359440000|2024-09-26 14:04:00|5758.63|5758.13|5757.38|5756.88|5758.63|5758.13|5757.13|5756.63|847
1727359450000|2024-09-26 14:04:10|5757.13|5756.63|5756.38|5755.88|5757.13|5756.63|5756.38|5755.88|718
1727359460000|2024-09-26 14:04:20|5756.63|5756.13|5756.63|5756.13|5757|5756.5|5756.38|5755.88|896
1727359470000|2024-09-26 14:04:30|5756.38|5755.88|5756.88|5756.38|5757.13|5756.63|5756.13|5755.63|718
1727359480000|2024-09-26 14:04:40|5756.63|5756.13|5755.38|5754.88|5756.63|5756.13|5755.13|5754.63|892
1727359490000|2024-09-26 14:04:50|5755.13|5754.63|5756.13|5755.63|5756.38|5755.88|5755.13|5754.63|751
1727359500000|2024-09-26 14:05:00|5755.88|5755.38|5751.13|5750.63|5756.13|5755.63|5750.38|5749.88|5754
1727359510000|2024-09-26 14:05:10|5750.88|5750.38|5752.63|5752.13|5752.88|5752.38|5750.88|5750.38|1638
1727359520000|2024-09-26 14:05:20|5752.38|5751.88|5753.38|5752.88|5753.63|5753.13|5752.13|5751.63|1565
1727359530000|2024-09-26 14:05:30|5753.13|5752.63|5754.13|5753.63|5754.63|5754.13|5753.13|5752.63|1097
1727359540000|2024-09-26 14:05:40|5754.38|5753.88|5754.63|5754.13|5755.13|5754.63|5754.13|5753.63|735
1727359550000|2024-09-26 14:05:50|5754.88|5754.38|5754.38|5753.88|5754.88|5754.38|5754.13|5753.63|871
1727359560000|2024-09-26 14:06:00|5754.63|5754.13|5753.38|5752.88|5754.63|5754.13|5753.38|5752.88|956
1727359570000|2024-09-26 14:06:10|5753.63|5753.13|5752.38|5751.88|5753.63|5753.13|5752.13|5751.63|903
1727359580000|2024-09-26 14:06:20|5752.13|5751.63|5752.88|5752.38|5752.88|5752.38|5751.88|5751.38|717
1727359590000|2024-09-26 14:06:30|5752.63|5752.13|5753.13|5752.63|5753.13|5752.63|5752.38|5751.88|573
1727359600000|2024-09-26 14:06:40|5752.88|5752.38|5753.13|5752.63|5753.63|5753.13|5752.88|5752.38|361
1727359610000|2024-09-26 14:06:50|5753.38|5752.88|5752.63|5752.13|5753.38|5752.88|5751.63|5751.13|960
1727359620000|2024-09-26 14:07:00|5752.38|5751.88|5752.63|5752.13|5752.88|5752.38|5752.13|5751.63|639
1727359630000|2024-09-26 14:07:10|5753|5752.5|5753.38|5752.88|5753.63|5753.13|5752.88|5752.38|681
1727359640000|2024-09-26 14:07:20|5753.13|5752.63|5753.63|5753.13|5754.13|5753.63|5753.13|5752.63|423
1727359650000|2024-09-26 14:07:30|5753.38|5752.88|5752.63|5752.13|5753.88|5753.38|5752.38|5751.88|500
1727359660000|2024-09-26 14:07:40|5752.38|5751.88|5751.63|5751.13|5752.38|5751.88|5751.38|5750.88|914
1727359670000|2024-09-26 14:07:50|5751.88|5751.38|5751.63|5751.13|5751.88|5751.38|5751.38|5750.88|527
1727359680000|2024-09-26 14:08:00|5751.38|5750.88|5751.63|5751.13|5751.88|5751.38|5750.88|5750.38|977
1727359690000|2024-09-26 14:08:10|5751.88|5751.38|5752.63|5752.13|5752.88|5752.38|5751.88|5751.38|919
1727359700000|2024-09-26 14:08:20|5752.38|5751.88|5752.38|5751.88|5753.63|5753.13|5752.38|5751.88|901
1727359710000|2024-09-26 14:08:30|5752.63|5752.13|5752.63|5752.13|5752.63|5752.13|5751.88|5751.38|640
1727359720000|2024-09-26 14:08:40|5752.5|5752|5753.38|5752.88|5753.38|5752.88|5752.5|5752|396
1727359730000|2024-09-26 14:08:50|5753.13|5752.63|5752.88|5752.38|5753.13|5752.63|5752.38|5751.88|542
1727359740000|2024-09-26 14:09:00|5752.63|5752.13|5752.88|5752.38|5753.13|5752.63|5752.38|5751.88|598
1727359750000|2024-09-26 14:09:10|5752.63|5752.13|5753.38|5752.88|5753.63|5753.13|5752.38|5751.88|506
1727359760000|2024-09-26 14:09:20|5753.25|5752.75|5753.38|5752.88|5753.63|5753.13|5753.13|5752.63|458
1727359770000|2024-09-26 14:09:30|5753.63|5753.13|5752.88|5752.38|5753.63|5753.13|5752.63|5752.13|617
1727359780000|2024-09-26 14:09:40|5753.13|5752.63|5752.88|5752.38|5753.63|5753.13|5752.88|5752.38|335
1727359790000|2024-09-26 14:09:50|5752.63|5752.13|5752.38|5751.88|5752.88|5752.38|5752.38|5751.88|382
1727359800000|2024-09-26 14:10:00|5752.22|5751.72|5752.72|5752.22|5752.97|5752.47|5752.22|5751.72|524
1727359810000|2024-09-26 14:10:10|5752.97|5752.47|5752.22|5751.72|5753.22|5752.72|5752.22|5751.72|606
1727359820000|2024-09-26 14:10:20|5751.97|5751.47|5753.22|5752.72|5753.22|5752.72|5751.72|5751.22|686
1727359830000|2024-09-26 14:10:30|5753.47|5752.97|5753.97|5753.47|5754.22|5753.72|5753.47|5752.97|630
1727359840000|2024-09-26 14:10:40|5754.22|5753.72|5754.22|5753.72|5754.22|5753.72|5753.97|5753.47|355
1727359850000|2024-09-26 14:10:50|5753.97|5753.47|5754.72|5754.22|5754.72|5754.22|5753.97|5753.47|489
1727359860000|2024-09-26 14:11:00|5754.97|5754.47|5755.47|5754.97|5755.97|5755.47|5754.97|5754.47|1136
1727359870000|2024-09-26 14:11:10|5755.22|5754.72|5755.22|5754.72|5755.72|5755.22|5755.22|5754.72|478
1727359880000|2024-09-26 14:11:20|5755.47|5754.97|5755.47|5754.97|5755.47|5754.97|5754.72|5754.22|425
1727359890000|2024-09-26 14:11:30|5755.72|5755.22|5755.72|5755.22|5755.97|5755.47|5755.47|5754.97|581
1727359900000|2024-09-26 14:11:40|5755.47|5754.97|5754.72|5754.22|5755.47|5754.97|5754.72|5754.22|348
1727359910000|2024-09-26 14:11:50|5754.97|5754.47|5754.47|5753.97|5754.97|5754.47|5754.22|5753.72|350
1727359920000|2024-09-26 14:12:00|5754.72|5754.22|5754.22|5753.72|5754.72|5754.22|5753.97|5753.47|510
1727359930000|2024-09-26 14:12:10|5754.47|5753.97|5754.22|5753.72|5754.47|5753.97|5753.97|5753.47|405
1727359940000|2024-09-26 14:12:20|5753.97|5753.47|5754.22|5753.72|5754.22|5753.72|5753.97|5753.47|279
1727359950000|2024-09-26 14:12:30|5754.09|5753.59|5755.47|5754.97|5755.72|5755.22|5754.09|5753.59|587
1727359960000|2024-09-26 14:12:40|5755.72|5755.22|5755.22|5754.72|5755.72|5755.22|5755.22|5754.72|226
1727359970000|2024-09-26 14:12:50|5754.97|5754.47|5754.72|5754.22|5754.97|5754.47|5754.72|5754.22|403
1727359980000|2024-09-26 14:13:00|5754.97|5754.47|5754.97|5754.47|5755.47|5754.97|5754.72|5754.22|280
1727359990000|2024-09-26 14:13:10|5755.22|5754.72|5755.22|5754.72|5755.47|5754.97|5754.72|5754.22|426
1727360000000|2024-09-26 14:13:20|5755.47|5754.97|5754.72|5754.22|5755.47|5754.97|5754.72|5754.22|217
1727360010000|2024-09-26 14:13:30|5754.97|5754.47|5755.47|5754.97|5755.47|5754.97|5754.97|5754.47|180
1727360020000|2024-09-26 14:13:40|5755.34|5754.84|5754.22|5753.72|5755.34|5754.84|5754.22|5753.72|664
1727360030000|2024-09-26 14:13:50|5754.47|5753.97|5753.72|5753.22|5754.47|5753.97|5753.72|5753.22|306
1727360040000|2024-09-26 14:14:00|5753.97|5753.47|5754.97|5754.47|5754.97|5754.47|5753.72|5753.22|373
1727360050000|2024-09-26 14:14:10|5755.22|5754.72|5754.72|5754.22|5755.22|5754.72|5754.72|5754.22|244
1727360060000|2024-09-26 14:14:20|5754.59|5754.09|5754.22|5753.72|5754.72|5754.22|5753.97|5753.47|294
1727360070000|2024-09-26 14:14:30|5754.47|5753.97|5755.22|5754.72|5755.22|5754.72|5754.47|5753.97|222
1727360080000|2024-09-26 14:14:40|5754.97|5754.47|5754.22|5753.72|5755.22|5754.72|5754.22|5753.72|245
1727360090000|2024-09-26 14:14:50|5753.97|5753.47|5754.47|5753.97|5754.47|5753.97|5753.97|5753.47|516
1727360100000|2024-09-26 14:15:00|5753.97|5753.47|5753.97|5753.47|5754.47|5753.97|5753.72|5753.22|443
1727360110000|2024-09-26 14:15:10|5753.72|5753.22|5753.22|5752.72|5753.97|5753.47|5753.22|5752.72|681
1727360120000|2024-09-26 14:15:20|5753.47|5752.97|5753.97|5753.47|5753.97|5753.47|5753.47|5752.97|437
1727360130000|2024-09-26 14:15:30|5754.22|5753.72|5753.72|5753.22|5754.22|5753.72|5753.72|5753.22|317
1727360140000|2024-09-26 14:15:40|5753.84|5753.34|5754.72|5754.22|5754.72|5754.22|5753.72|5753.22|552
1727360150000|2024-09-26 14:15:50|5754.97|5754.47|5754.97|5754.47|5755.47|5754.97|5754.97|5754.47|484
1727360160000|2024-09-26 14:16:00|5755.22|5754.72|5755.22|5754.72|5755.72|5755.22|5755.22|5754.72|539
1727360170000|2024-09-26 14:16:10|5755.47|5754.97|5755.47|5754.97|5755.72|5755.22|5754.97|5754.47|296
1727360180000|2024-09-26 14:16:20|5755.59|5755.09|5755.22|5754.72|5756.47|5755.97|5755.22|5754.72|645
1727360190000|2024-09-26 14:16:30|5755.47|5754.97|5754.97|5754.47|5755.72|5755.22|5754.97|5754.47|395
1727360200000|2024-09-26 14:16:40|5755.09|5754.59|5755.22|5754.72|5755.47|5754.97|5754.47|5753.97|317
1727360210000|2024-09-26 14:16:50|5754.97|5754.47|5754.22|5753.72|5754.97|5754.47|5753.97|5753.47|529
1727360220000|2024-09-26 14:17:00|5753.97|5753.47|5753.97|5753.47|5754.22|5753.72|5753.22|5752.72|692
1727360230000|2024-09-26 14:17:10|5753.72|5753.22|5754.22|5753.72|5754.47|5753.97|5752.97|5752.47|625
1727360240000|2024-09-26 14:17:20|5754.47|5753.97|5754.22|5753.72|5754.72|5754.22|5754.22|5753.72|275
1727360250000|2024-09-26 14:17:30|5754.34|5753.84|5753.97|5753.47|5754.47|5753.97|5753.97|5753.47|116
1727360260000|2024-09-26 14:17:40|5753.72|5753.22|5754.72|5754.22|5754.97|5754.47|5753.72|5753.22|257
1727360270000|2024-09-26 14:17:50|5754.47|5753.97|5754.47|5753.97|5754.72|5754.22|5754.47|5753.97|405
1727360280000|2024-09-26 14:18:00|5754.72|5754.22|5754.72|5754.22|5755.22|5754.72|5754.47|5753.97|580
1727360290000|2024-09-26 14:18:10|5754.97|5754.47|5755.22|5754.72|5755.47|5754.97|5754.97|5754.47|403
1727360300000|2024-09-26 14:18:20|5754.97|5754.47|5755.22|5754.72|5755.72|5755.22|5754.97|5754.47|345
1727360310000|2024-09-26 14:18:30|5754.97|5754.47|5754.72|5754.22|5755.22|5754.72|5754.72|5754.22|355
1727360320000|2024-09-26 14:18:40|5754.47|5753.97|5754.72|5754.22|5754.97|5754.47|5754.22|5753.72|569
1727360330000|2024-09-26 14:18:50|5754.47|5753.97|5754.97|5754.47|5754.97|5754.47|5754.22|5753.72|423
1727360340000|2024-09-26 14:19:00|5755.22|5754.72|5754.72|5754.22|5755.47|5754.97|5754.72|5754.22|407
1727360350000|2024-09-26 14:19:10|5754.97|5754.47|5753.97|5753.47|5754.97|5754.47|5753.72|5753.22|401
1727360360000|2024-09-26 14:19:20|5754.22|5753.72|5754.22|5753.72|5754.47|5753.97|5753.72|5753.22|234
1727360370000|2024-09-26 14:19:30|5754.47|5753.97|5753.97|5753.47|5754.72|5754.22|5753.97|5753.47|486
1727360380000|2024-09-26 14:19:40|5753.72|5753.22|5753.72|5753.22|5754.22|5753.72|5753.72|5753.22|313
1727360390000|2024-09-26 14:19:50|5753.84|5753.34|5753.72|5753.22|5753.97|5753.47|5753.22|5752.72|506
1727360400000|2024-09-26 14:20:00|5753.97|5753.47|5753.72|5753.22|5754.22|5753.72|5753.47|5752.97|463
1727360410000|2024-09-26 14:20:10|5753.59|5753.09|5753.22|5752.72|5753.59|5753.09|5752.97|5752.47|373
1727360420000|2024-09-26 14:20:20|5753.47|5752.97|5753.22|5752.72|5753.97|5753.47|5752.97|5752.47|601
1727360430000|2024-09-26 14:20:30|5753.47|5752.97|5753.47|5752.97|5753.97|5753.47|5753.47|5752.97|225
1727360440000|2024-09-26 14:20:40|5753.72|5753.22|5752.97|5752.47|5753.72|5753.22|5752.72|5752.22|521
1727360450000|2024-09-26 14:20:50|5752.72|5752.22|5752.72|5752.22|5752.97|5752.47|5752.47|5751.97|266
1727360460000|2024-09-26 14:21:00|5752.47|5751.97|5751.97|5751.47|5752.47|5751.97|5751.72|5751.22|914
1727360470000|2024-09-26 14:21:10|5752.22|5751.72|5753.97|5753.47|5753.97|5753.47|5752.22|5751.72|636
1727360480000|2024-09-26 14:21:20|5753.72|5753.22|5752.72|5752.22|5753.97|5753.47|5752.72|5752.22|512
1727360490000|2024-09-26 14:21:30|5752.47|5751.97|5752.72|5752.22|5752.72|5752.22|5752.47|5751.97|344
1727360500000|2024-09-26 14:21:40|5752.47|5751.97|5752.97|5752.47|5752.97|5752.47|5752.47|5751.97|337
1727360510000|2024-09-26 14:21:50|5752.72|5752.22|5753.22|5752.72|5753.22|5752.72|5752.72|5752.22|173
1727360520000|2024-09-26 14:22:00|5753.47|5752.97|5752.97|5752.47|5753.47|5752.97|5752.97|5752.47|422
1727360530000|2024-09-26 14:22:10|5753.22|5752.72|5752.47|5751.97|5753.22|5752.72|5752.47|5751.97|434
1727360540000|2024-09-26 14:22:20|5752.72|5752.22|5752.72|5752.22|5752.72|5752.22|5752.22|5751.72|751
1727360550000|2024-09-26 14:22:30|5752.47|5751.97|5752.47|5751.97|5752.47|5751.97|5751.72|5751.22|326
1727360560000|2024-09-26 14:22:40|5752.59|5752.09|5753.47|5752.97|5753.47|5752.97|5752.47|5751.97|501
1727360570000|2024-09-26 14:22:50|5753.22|5752.72|5752.22|5751.72|5753.22|5752.72|5752.22|5751.72|308
1727360580000|2024-09-26 14:23:00|5752.47|5751.97|5752.97|5752.47|5753.22|5752.72|5752.22|5751.72|681
1727360590000|2024-09-26 14:23:10|5753.22|5752.72|5752.22|5751.72|5753.22|5752.72|5752.22|5751.72|698
1727360600000|2024-09-26 14:23:20|5752.47|5751.97|5752.97|5752.47|5753.22|5752.72|5752.47|5751.97|833
1727360610000|2024-09-26 14:23:30|5753.22|5752.72|5752.47|5751.97|5753.22|5752.72|5752.47|5751.97|717
1727360620000|2024-09-26 14:23:40|5752.72|5752.22|5751.72|5751.22|5753.22|5752.72|5751.72|5751.22|764
1727360630000|2024-09-26 14:23:50|5752.22|5751.72|5752.22|5751.72|5752.22|5751.72|5751.97|5751.47|460
1727360640000|2024-09-26 14:24:00|5751.97|5751.47|5751.47|5750.97|5751.97|5751.47|5751.47|5750.97|450
1727360650000|2024-09-26 14:24:10|5750.97|5750.47|5748.47|5747.97|5751.22|5750.72|5747.97|5747.47|2925
1727360660000|2024-09-26 14:24:20|5748.72|5748.22|5750.47|5749.97|5750.47|5749.97|5748.72|5748.22|1024
1727360670000|2024-09-26 14:24:30|5750.72|5750.22|5750.22|5749.72|5750.72|5750.22|5749.97|5749.47|592
1727360680000|2024-09-26 14:24:40|5749.97|5749.47|5750.22|5749.72|5750.22|5749.72|5749.22|5748.72|900
1727360690000|2024-09-26 14:24:50|5749.97|5749.47|5750.47|5749.97|5750.47|5749.97|5749.72|5749.22|574
1727360700000|2024-09-26 14:25:00|5750.22|5749.72|5749.47|5748.97|5750.22|5749.72|5749.22|5748.72|784
1727360710000|2024-09-26 14:25:10|5749.22|5748.72|5748.47|5747.97|5749.22|5748.72|5748.22|5747.72|750
1727360720000|2024-09-26 14:25:20|5747.97|5747.47|5748.97|5748.47|5749.22|5748.72|5747.97|5747.47|863
1727360730000|2024-09-26 14:25:30|5748.72|5748.22|5750.47|5749.97|5750.47|5749.97|5748.72|5748.22|615
1727360740000|2024-09-26 14:25:40|5750.22|5749.72|5749.97|5749.47|5750.22|5749.72|5749.72|5749.22|510
1727360750000|2024-09-26 14:25:50|5750.22|5749.72|5749.47|5748.97|5750.22|5749.72|5749.47|5748.97|473
1727360760000|2024-09-26 14:26:00|5749.22|5748.72|5748.97|5748.47|5749.47|5748.97|5748.97|5748.47|732
1727360770000|2024-09-26 14:26:10|5748.72|5748.22|5748.72|5748.22|5748.97|5748.47|5748.22|5747.72|807
1727360780000|2024-09-26 14:26:20|5748.97|5748.47|5748.47|5747.97|5748.97|5748.47|5748.22|5747.72|610
1727360790000|2024-09-26 14:26:30|5748.72|5748.22|5748.22|5747.72|5748.97|5748.47|5748.22|5747.72|664
1727360800000|2024-09-26 14:26:40|5748.47|5747.97|5748.72|5748.22|5748.72|5748.22|5748.47|5747.97|582
1727360810000|2024-09-26 14:26:50|5748.47|5747.97|5749.97|5749.47|5749.97|5749.47|5748.47|5747.97|616
1727360820000|2024-09-26 14:27:00|5750.22|5749.72|5750.72|5750.22|5750.97|5750.47|5749.97|5749.47|719
1727360830000|2024-09-26 14:27:10|5750.47|5749.97|5749.97|5749.47|5750.72|5750.22|5749.72|5749.22|460
1727360840000|2024-09-26 14:27:20|5749.72|5749.22|5749.72|5749.22|5749.97|5749.47|5749.22|5748.72|665
1727360850000|2024-09-26 14:27:30|5749.97|5749.47|5749.72|5749.22|5749.97|5749.47|5749.47|5748.97|186
1727360860000|2024-09-26 14:27:40|5749.97|5749.47|5749.47|5748.97|5749.97|5749.47|5749.47|5748.97|140
1727360870000|2024-09-26 14:27:50|5749.22|5748.72|5749.22|5748.72|5749.22|5748.72|5748.72|5748.22|347
1727360880000|2024-09-26 14:28:00|5749.34|5748.84|5749.22|5748.72|5749.47|5748.97|5748.97|5748.47|376
1727360890000|2024-09-26 14:28:10|5749.47|5748.97|5748.47|5747.97|5749.47|5748.97|5748.22|5747.72|804
1727360900000|2024-09-26 14:28:20|5748.34|5747.84|5747.72|5747.22|5748.72|5748.22|5747.72|5747.22|996
1727360910000|2024-09-26 14:28:30|5747.97|5747.47|5747.72|5747.22|5747.97|5747.47|5747.22|5746.72|1225
1727360920000|2024-09-26 14:28:40|5747.97|5747.47|5747.72|5747.22|5747.97|5747.47|5747.72|5747.22|663
1727360930000|2024-09-26 14:28:50|5747.97|5747.47|5747.72|5747.22|5747.97|5747.47|5747.47|5746.97|580
1727360940000|2024-09-26 14:29:00|5747.47|5746.97|5747.22|5746.72|5747.47|5746.97|5746.97|5746.47|941
1727360950000|2024-09-26 14:29:10|5746.97|5746.47|5747.72|5747.22|5747.72|5747.22|5746.97|5746.47|785
1727360960000|2024-09-26 14:29:20|5747.97|5747.47|5748.59|5748.09|5748.72|5748.22|5747.97|5747.47|576
1727360970000|2024-09-26 14:29:30|5748.47|5747.97|5747.47|5746.97|5748.47|5747.97|5747.47|5746.97|693
1727360980000|2024-09-26 14:29:40|5747.22|5746.72|5747.97|5747.47|5747.97|5747.47|5747.22|5746.72|455
1727360990000|2024-09-26 14:29:50|5748.22|5747.72|5748.72|5748.22|5748.72|5748.22|5747.97|5747.47|537
1727361000000|2024-09-26 14:30:00|5749.22|5748.72|5749.22|5748.72|5749.97|5749.47|5748.72|5748.22|1488
1727361010000|2024-09-26 14:30:10|5749.47|5748.97|5749.72|5749.22|5750.47|5749.97|5749.47|5748.97|735
1727361020000|2024-09-26 14:30:20|5749.97|5749.47|5749.72|5749.22|5750.22|5749.72|5749.22|5748.72|405
1727361030000|2024-09-26 14:30:30|5749.47|5748.97|5749.22|5748.72|5749.47|5748.97|5748.72|5748.22|613
1727361040000|2024-09-26 14:30:40|5748.97|5748.47|5748.72|5748.22|5749.47|5748.97|5748.72|5748.22|344
1727361050000|2024-09-26 14:30:50|5748.47|5747.97|5748.97|5748.47|5749.22|5748.72|5748.47|5747.97|425
1727361060000|2024-09-26 14:31:00|5748.47|5747.97|5747.47|5746.97|5748.47|5747.97|5747.47|5746.97|1130
1727361070000|2024-09-26 14:31:10|5747.59|5747.09|5747.22|5746.72|5747.72|5747.22|5746.22|5745.72|988
1727361080000|2024-09-26 14:31:20|5746.97|5746.47|5746.97|5746.47|5747.22|5746.72|5746.22|5745.72|862
1727361090000|2024-09-26 14:31:30|5746.72|5746.22|5747.72|5747.22|5747.72|5747.22|5746.47|5745.97|735
1727361100000|2024-09-26 14:31:40|5747.97|5747.47|5747.22|5746.72|5747.97|5747.47|5747.22|5746.72|1065
1727361110000|2024-09-26 14:31:50|5746.97|5746.47|5747.97|5747.47|5747.97|5747.47|5746.97|5746.47|315
1727361120000|2024-09-26 14:32:00|5748.22|5747.72|5747.97|5747.47|5748.47|5747.97|5747.47|5746.97|1027
1727361130000|2024-09-26 14:32:10|5748.09|5747.59|5748.47|5747.97|5749.22|5748.72|5747.97|5747.47|693
1727361140000|2024-09-26 14:32:20|5748.34|5747.84|5749.22|5748.72|5749.22|5748.72|5748.34|5747.84|399
1727361150000|2024-09-26 14:32:30|5749.47|5748.97|5748.72|5748.22|5749.97|5749.47|5748.72|5748.22|932
1727361160000|2024-09-26 14:32:40|5748.47|5747.97|5749.72|5749.22|5749.97|5749.47|5748.47|5747.97|705
1727361170000|2024-09-26 14:32:50|5749.47|5748.97|5748.72|5748.22|5749.47|5748.97|5748.47|5747.97|533
1727361180000|2024-09-26 14:33:00|5748.97|5748.47|5749.47|5748.97|5749.72|5749.22|5748.72|5748.22|725
1727361190000|2024-09-26 14:33:10|5749.22|5748.72|5748.47|5747.97|5749.47|5748.97|5748.22|5747.72|837
1727361200000|2024-09-26 14:33:20|5748.22|5747.72|5748.47|5747.97|5748.47|5747.97|5747.72|5747.22|512
1727361210000|2024-09-26 14:33:30|5748.72|5748.22|5748.97|5748.47|5748.97|5748.47|5748.22|5747.72|286
1727361220000|2024-09-26 14:33:40|5748.72|5748.22|5747.72|5747.22|5748.72|5748.22|5747.72|5747.22|538
1727361230000|2024-09-26 14:33:50|5747.97|5747.47|5748.22|5747.72|5748.22|5747.72|5747.97|5747.47|434
1727361240000|2024-09-26 14:34:00|5748.47|5747.97|5748.22|5747.72|5749.72|5749.22|5748.22|5747.72|922
1727361250000|2024-09-26 14:34:10|5748.72|5748.22|5748.97|5748.47|5749.22|5748.72|5748.72|5748.22|393
1727361260000|2024-09-26 14:34:20|5748.72|5748.22|5748.72|5748.22|5748.97|5748.47|5748.72|5748.22|275
1727361270000|2024-09-26 14:34:30|5748.47|5747.97|5749.47|5748.97|5749.47|5748.97|5748.47|5747.97|640
1727361280000|2024-09-26 14:34:40|5749.72|5749.22|5750.22|5749.72|5750.47|5749.97|5749.72|5749.22|849
1727361290000|2024-09-26 14:34:50|5749.97|5749.47|5750.47|5749.97|5750.72|5750.22|5749.72|5749.22|671
1727361300000|2024-09-26 14:35:00|5750.22|5749.72|5749.47|5748.97|5750.34|5749.84|5749.47|5748.97|598
1727361310000|2024-09-26 14:35:10|5749.72|5749.22|5748.97|5748.47|5749.72|5749.22|5748.97|5748.47|307
1727361320000|2024-09-26 14:35:20|5749.22|5748.72|5749.47|5748.97|5749.47|5748.97|5748.72|5748.22|416
1727361330000|2024-09-26 14:35:30|5749.72|5749.22|5750.72|5750.22|5750.97|5750.47|5749.72|5749.22|530
1727361340000|2024-09-26 14:35:40|5750.97|5750.47|5750.72|5750.22|5751.22|5750.72|5749.97|5749.47|834
1727361350000|2024-09-26 14:35:50|5750.47|5749.97|5751.22|5750.72|5751.47|5750.97|5750.22|5749.72|861
1727361360000|2024-09-26 14:36:00|5751.72|5751.22|5751.97|5751.47|5751.97|5751.47|5751.22|5750.72|1044
1727361370000|2024-09-26 14:36:10|5751.72|5751.22|5751.22|5750.72|5751.97|5751.47|5750.97|5750.47|605
1727361380000|2024-09-26 14:36:20|5751.47|5750.97|5750.97|5750.47|5751.97|5751.47|5750.97|5750.47|490
1727361390000|2024-09-26 14:36:30|5751.09|5750.59|5750.97|5750.47|5751.47|5750.97|5750.84|5750.34|472
1727361400000|2024-09-26 14:36:40|5750.72|5750.22|5752.22|5751.72|5752.22|5751.72|5750.59|5750.09|616
1727361410000|2024-09-26 14:36:50|5752.47|5751.97|5753.09|5752.59|5753.09|5752.59|5752.22|5751.72|1069
1727361420000|2024-09-26 14:37:00|5753.22|5752.72|5752.72|5752.22|5753.22|5752.72|5752.34|5751.84|650
1727361430000|2024-09-26 14:37:10|5752.47|5751.97|5752.47|5751.97|5753.22|5752.72|5752.47|5751.97|674
1727361440000|2024-09-26 14:37:20|5752.72|5752.22|5753.22|5752.72|5753.22|5752.72|5752.47|5751.97|403
1727361450000|2024-09-26 14:37:30|5753.72|5753.22|5754.22|5753.72|5754.22|5753.72|5753.47|5752.97|788
1727361460000|2024-09-26 14:37:40|5754.47|5753.97|5754.97|5754.47|5755.47|5754.97|5754.47|5753.97|1239
1727361470000|2024-09-26 14:37:50|5754.72|5754.22|5754.47|5753.97|5755.09|5754.59|5754.47|5753.97|746
1727361480000|2024-09-26 14:38:00|5754.72|5754.22|5753.97|5753.47|5754.72|5754.22|5753.97|5753.47|630
1727361490000|2024-09-26 14:38:10|5754.22|5753.72|5754.72|5754.22|5754.72|5754.22|5753.97|5753.47|268
1727361500000|2024-09-26 14:38:20|5754.47|5753.97|5755.22|5754.72|5755.47|5754.97|5754.22|5753.72|541
1727361510000|2024-09-26 14:38:30|5754.97|5754.47|5755.47|5754.97|5755.47|5754.97|5754.47|5753.97|347
1727361520000|2024-09-26 14:38:40|5755.22|5754.72|5756.47|5755.97|5756.72|5756.22|5755.22|5754.72|1035
1727361530000|2024-09-26 14:38:50|5756.22|5755.72|5755.72|5755.22|5756.22|5755.72|5755.72|5755.22|318
1727361540000|2024-09-26 14:39:00|5755.97|5755.47|5755.97|5755.47|5755.97|5755.47|5755.22|5754.72|586
1727361550000|2024-09-26 14:39:10|5755.72|5755.22|5755.72|5755.22|5755.97|5755.47|5755.22|5754.72|364
1727361560000|2024-09-26 14:39:20|5755.97|5755.47|5755.47|5754.97|5755.97|5755.47|5755.22|5754.72|407
1727361570000|2024-09-26 14:39:30|5755.22|5754.72|5755.22|5754.72|5755.34|5754.84|5754.72|5754.22|650
1727361580000|2024-09-26 14:39:40|5755.47|5754.97|5756.22|5755.72|5756.22|5755.72|5755.47|5754.97|302
1727361590000|2024-09-26 14:39:50|5756.34|5755.84|5756.22|5755.72|5756.34|5755.84|5755.84|5755.34|478
1727361600000|2024-09-26 14:40:00|5755.97|5755.47|5755.22|5754.72|5756.22|5755.72|5754.97|5754.47|553
1727361610000|2024-09-26 14:40:10|5755.34|5754.84|5754.47|5753.97|5755.34|5754.84|5754.47|5753.97|364
1727361620000|2024-09-26 14:40:20|5754.22|5753.72|5753.72|5753.22|5754.22|5753.72|5753.47|5752.97|755
1727361630000|2024-09-26 14:40:30|5753.97|5753.47|5753.47|5752.97|5754.47|5753.97|5753.47|5752.97|343
1727361640000|2024-09-26 14:40:40|5753.22|5752.72|5754.22|5753.72|5754.22|5753.72|5753.22|5752.72|413
1727361650000|2024-09-26 14:40:50|5754.34|5753.84|5753.72|5753.22|5754.34|5753.84|5753.59|5753.09|251
1727361660000|2024-09-26 14:41:00|5753.97|5753.47|5751.22|5750.72|5753.97|5753.47|5750.97|5750.47|1562
1727361670000|2024-09-26 14:41:10|5750.97|5750.47|5750.72|5750.22|5751.97|5751.47|5750.47|5749.97|1241
1727361680000|2024-09-26 14:41:20|5750.97|5750.47|5750.47|5749.97|5751.72|5751.22|5750.47|5749.97|880
1727361690000|2024-09-26 14:41:30|5750.72|5750.22|5749.72|5749.22|5750.97|5750.47|5748.72|5748.22|1194
1727361700000|2024-09-26 14:41:40|5749.47|5748.97|5749.72|5749.22|5749.97|5749.47|5749.22|5748.72|615
1727361710000|2024-09-26 14:41:50|5749.97|5749.47|5749.97|5749.47|5750.22|5749.72|5749.47|5748.97|509
1727361720000|2024-09-26 14:42:00|5750.22|5749.72|5750.72|5750.22|5750.72|5750.22|5749.97|5749.47|671
1727361730000|2024-09-26 14:42:10|5750.47|5749.97|5749.97|5749.47|5750.47|5749.97|5749.47|5748.97|663
1727361740000|2024-09-26 14:42:20|5750.22|5749.72|5750.47|5749.97|5750.47|5749.97|5749.22|5748.72|536
1727361750000|2024-09-26 14:42:30|5750.34|5749.84|5750.47|5749.97|5750.72|5750.22|5749.97|5749.47|607
1727361760000|2024-09-26 14:42:40|5750.22|5749.72|5749.47|5748.97|5750.22|5749.72|5749.22|5748.72|399
1727361770000|2024-09-26 14:42:50|5749.72|5749.22|5749.97|5749.47|5749.97|5749.47|5749.34|5748.84|363
1727361780000|2024-09-26 14:43:00|5749.72|5749.22|5750.97|5750.47|5751.22|5750.72|5749.72|5749.22|743
1727361790000|2024-09-26 14:43:10|5750.72|5750.22|5751.47|5750.97|5751.47|5750.97|5750.72|5750.22|177
1727361800000|2024-09-26 14:43:20|5752.22|5751.72|5751.72|5751.22|5752.22|5751.72|5751.72|5751.22|739
1727361810000|2024-09-26 14:43:30|5751.97|5751.47|5750.72|5750.22|5751.97|5751.47|5750.72|5750.22|604
1727361820000|2024-09-26 14:43:40|5750.97|5750.47|5750.97|5750.47|5751.22|5750.72|5750.97|5750.47|252
1727361830000|2024-09-26 14:43:50|5750.84|5750.34|5750.47|5749.97|5750.97|5750.47|5750.47|5749.97|338
1727361840000|2024-09-26 14:44:00|5750.22|5749.72|5749.72|5749.22|5750.97|5750.47|5749.47|5748.97|918
1727361850000|2024-09-26 14:44:10|5749.97|5749.47|5749.72|5749.22|5750.22|5749.72|5749.47|5748.97|429
1727361860000|2024-09-26 14:44:20|5749.47|5748.97|5749.72|5749.22|5750.22|5749.72|5749.47|5748.97|282
1727361870000|2024-09-26 14:44:30|5749.97|5749.47|5749.72|5749.22|5750.22|5749.72|5749.47|5748.97|315
1727361880000|2024-09-26 14:44:40|5749.47|5748.97|5749.59|5749.09|5749.72|5749.22|5748.97|5748.47|449
1727361890000|2024-09-26 14:44:50|5749.47|5748.97|5749.47|5748.97|5749.97|5749.47|5749.22|5748.72|456
1727361900000|2024-09-26 14:45:00|5749.72|5749.22|5752.22|5751.72|5752.22|5751.72|5749.72|5749.22|1105
1727361910000|2024-09-26 14:45:10|5751.97|5751.47|5752.22|5751.72|5752.22|5751.72|5751.47|5750.97|319
1727361920000|2024-09-26 14:45:20|5752.47|5751.97|5751.97|5751.47|5753.22|5752.72|5751.97|5751.47|577
1727361930000|2024-09-26 14:45:30|5752.22|5751.72|5752.72|5752.22|5752.72|5752.22|5751.72|5751.22|390
1727361940000|2024-09-26 14:45:40|5752.97|5752.47|5753.47|5752.97|5753.72|5753.22|5752.72|5752.22|470
1727361950000|2024-09-26 14:45:50|5753.59|5753.09|5753.47|5752.97|5753.59|5753.09|5753.22|5752.72|371
1727361960000|2024-09-26 14:46:00|5753.22|5752.72|5753.22|5752.72|5753.97|5753.47|5752.97|5752.47|693
1727361970000|2024-09-26 14:46:10|5752.97|5752.47|5753.97|5753.47|5753.97|5753.47|5752.97|5752.47|302
1727361980000|2024-09-26 14:46:20|5753.84|5753.34|5754.22|5753.72|5754.47|5753.97|5753.84|5753.34|301
1727361990000|2024-09-26 14:46:30|5753.72|5753.22|5753.22|5752.72|5753.84|5753.34|5752.84|5752.34|487
1727362000000|2024-09-26 14:46:40|5752.97|5752.47|5753.72|5753.22|5753.72|5753.22|5752.72|5752.22|419
1727362010000|2024-09-26 14:46:50|5753.47|5752.97|5753.47|5752.97|5753.72|5753.22|5753.22|5752.72|301
1727362020000|2024-09-26 14:47:00|5753.22|5752.72|5753.47|5752.97|5753.72|5753.22|5753.22|5752.72|364
1727362030000|2024-09-26 14:47:10|5753.72|5753.22|5752.09|5751.59|5753.72|5753.22|5751.97|5751.47|585
1727362040000|2024-09-26 14:47:20|5752.22|5751.72|5751.22|5750.72|5752.22|5751.72|5750.72|5750.22|1084
1727362050000|2024-09-26 14:47:30|5750.97|5750.47|5750.22|5749.72|5750.97|5750.47|5749.22|5748.72|1076
1727362060000|2024-09-26 14:47:40|5749.97|5749.47|5750.22|5749.72|5750.97|5750.47|5749.97|5749.47|395
1727362070000|2024-09-26 14:47:50|5750.47|5749.97|5749.22|5748.72|5750.47|5749.97|5748.97|5748.47|828
1727362080000|2024-09-26 14:48:00|5748.97|5748.47|5746.47|5745.97|5749.22|5748.72|5745.22|5744.72|2578
1727362090000|2024-09-26 14:48:10|5746.72|5746.22|5746.22|5745.72|5746.97|5746.47|5745.47|5744.97|1125
1727362100000|2024-09-26 14:48:20|5745.97|5745.47|5747.72|5747.22|5747.97|5747.47|5745.97|5745.47|1045
1727362110000|2024-09-26 14:48:30|5747.47|5746.97|5748.47|5747.97|5748.47|5747.97|5746.97|5746.47|735
1727362120000|2024-09-26 14:48:40|5748.59|5748.09|5748.47|5747.97|5748.72|5748.22|5747.47|5746.97|697
1727362130000|2024-09-26 14:48:50|5748.22|5747.72|5747.72|5747.22|5748.72|5748.22|5747.47|5746.97|497
1727362140000|2024-09-26 14:49:00|5747.97|5747.47|5749.97|5749.47|5750.22|5749.72|5747.97|5747.47|1064
1727362150000|2024-09-26 14:49:10|5749.47|5748.97|5749.72|5749.22|5750.22|5749.72|5749.47|5748.97|556
1727362160000|2024-09-26 14:49:20|5749.47|5748.97|5748.47|5747.97|5749.47|5748.97|5747.97|5747.47|537
1727362170000|2024-09-26 14:49:30|5748.72|5748.22|5747.72|5747.22|5748.97|5748.47|5747.72|5747.22|587
1727362180000|2024-09-26 14:49:40|5747.97|5747.47|5747.97|5747.47|5748.47|5747.97|5747.72|5747.22|292
1727362190000|2024-09-26 14:49:50|5747.72|5747.22|5748.22|5747.72|5748.22|5747.72|5747.47|5746.97|503
1727362200000|2024-09-26 14:50:00|5748.47|5747.97|5748.47|5747.97|5748.97|5748.47|5748.09|5747.59|508
1727362210000|2024-09-26 14:50:10|5748.22|5747.72|5747.72|5747.22|5748.72|5748.22|5747.22|5746.72|523
1727362220000|2024-09-26 14:50:20|5747.97|5747.47|5747.72|5747.22|5748.97|5748.47|5747.72|5747.22|464
1727362230000|2024-09-26 14:50:30|5747.47|5746.97|5747.72|5747.22|5747.97|5747.47|5747.22|5746.72|507
1727362240000|2024-09-26 14:50:40|5747.59|5747.09|5748.22|5747.72|5748.47|5747.97|5747.59|5747.09|701
1727362250000|2024-09-26 14:50:50|5747.97|5747.47|5748.47|5747.97|5748.97|5748.47|5747.97|5747.47|451
1727362260000|2024-09-26 14:51:00|5748.72|5748.22|5746.22|5745.72|5748.72|5748.22|5745.72|5745.22|1301
1727362270000|2024-09-26 14:51:10|5746.47|5745.97|5747.47|5746.97|5747.47|5746.97|5746.22|5745.72|583
1727362280000|2024-09-26 14:51:20|5747.22|5746.72|5745.72|5745.22|5747.47|5746.97|5744.47|5743.97|1587
1727362290000|2024-09-26 14:51:30|5745.97|5745.47|5745.22|5744.72|5745.97|5745.47|5744.72|5744.22|674
1727362300000|2024-09-26 14:51:40|5745.47|5744.97|5744.97|5744.47|5745.72|5745.22|5744.34|5743.84|974
1727362310000|2024-09-26 14:51:50|5744.72|5744.22|5743.72|5743.22|5744.72|5744.22|5743.72|5743.22|1274
1727362320000|2024-09-26 14:52:00|5743.47|5742.97|5743.22|5742.72|5743.97|5743.47|5743.22|5742.72|2316
1727362330000|2024-09-26 14:52:10|5743.47|5742.97|5743.34|5742.84|5743.72|5743.22|5742.97|5742.47|1268
1727362340000|2024-09-26 14:52:20|5741.22|5740.72|5743.47|5742.97|5743.47|5742.97|5741.22|5740.72|3307
1727362350000|2024-09-26 14:52:30|5743.22|5742.72|5743.47|5742.97|5744.22|5743.72|5743.22|5742.72|1000
1727362360000|2024-09-26 14:52:40|5743.22|5742.72|5741.84|5741.34|5743.72|5743.22|5741.72|5741.22|1308
1727362370000|2024-09-26 14:52:50|5741.72|5741.22|5742.47|5741.97|5742.72|5742.22|5741.72|5741.22|783
1727362380000|2024-09-26 14:53:00|5742.22|5741.72|5743.47|5742.97|5743.47|5742.97|5741.72|5741.22|1282
1727362390000|2024-09-26 14:53:10|5743.22|5742.72|5742.47|5741.97|5743.22|5742.72|5741.97|5741.47|1162
1727362400000|2024-09-26 14:53:20|5742.22|5741.72|5741.97|5741.47|5742.72|5742.22|5741.97|5741.47|724
1727362410000|2024-09-26 14:53:30|5742.22|5741.72|5741.22|5740.72|5742.22|5741.72|5740.22|5739.72|1666
1727362420000|2024-09-26 14:53:40|5741.47|5740.97|5741.72|5741.22|5741.72|5741.22|5741.47|5740.97|637
1727362430000|2024-09-26 14:53:50|5741.47|5740.97|5741.22|5740.72|5741.72|5741.22|5740.72|5740.22|826
1727362440000|2024-09-26 14:54:00|5741.47|5740.97|5741.97|5741.47|5742.22|5741.72|5741.22|5740.72|774
1727362450000|2024-09-26 14:54:10|5741.72|5741.22|5741.47|5740.97|5742.22|5741.72|5741.22|5740.72|1060
1727362460000|2024-09-26 14:54:20|5741.72|5741.22|5742.47|5741.97|5742.72|5742.22|5741.47|5740.97|597
1727362470000|2024-09-26 14:54:30|5742.22|5741.72|5741.72|5741.22|5742.47|5741.97|5741.72|5741.22|578
1727362480000|2024-09-26 14:54:40|5741.97|5741.47|5742.22|5741.72|5742.47|5741.97|5741.72|5741.22|685
1727362490000|2024-09-26 14:54:50|5741.97|5741.47|5742.72|5742.22|5742.72|5742.22|5741.97|5741.47|878
1727362500000|2024-09-26 14:55:00|5742.97|5742.47|5741.22|5740.72|5742.97|5742.47|5741.22|5740.72|1321
1727362510000|2024-09-26 14:55:10|5740.84|5740.34|5740.97|5740.47|5741.47|5740.97|5740.72|5740.22|735
1727362520000|2024-09-26 14:55:20|5741.22|5740.72|5739.47|5738.97|5741.22|5740.72|5739.47|5738.97|1154
1727362530000|2024-09-26 14:55:30|5739.22|5738.72|5736.47|5735.97|5739.47|5738.97|5736.22|5735.72|4453
1727362540000|2024-09-26 14:55:40|5736.22|5735.72|5737.22|5736.72|5737.47|5736.97|5735.97|5735.47|1158
1727362550000|2024-09-26 14:55:50|5737.09|5736.59|5735.22|5734.72|5737.09|5736.59|5733.72|5733.22|2424
1727362560000|2024-09-26 14:56:00|5734.97|5734.47|5736.47|5735.97|5736.72|5736.22|5734.97|5734.47|1848
1727362570000|2024-09-26 14:56:10|5736.22|5735.72|5737.97|5737.47|5738.22|5737.72|5736.22|5735.72|1178
1727362580000|2024-09-26 14:56:20|5737.72|5737.22|5736.97|5736.47|5738.22|5737.72|5736.97|5736.47|1309
1727362590000|2024-09-26 14:56:30|5736.72|5736.22|5736.47|5735.97|5737.47|5736.97|5736.47|5735.97|916
1727362600000|2024-09-26 14:56:40|5736.72|5736.22|5736.97|5736.47|5737.22|5736.72|5736.34|5735.84|731
1727362610000|2024-09-26 14:56:50|5736.72|5736.22|5736.47|5735.97|5737.47|5736.97|5736.47|5735.97|686
1727362620000|2024-09-26 14:57:00|5736.22|5735.72|5736.47|5735.97|5736.97|5736.47|5735.97|5735.47|946
1727362630000|2024-09-26 14:57:10|5736.34|5735.84|5735.47|5734.97|5736.72|5736.22|5734.97|5734.47|803
1727362640000|2024-09-26 14:57:20|5735.22|5734.72|5735.47|5734.97|5736.22|5735.72|5734.72|5734.22|1130
1727362650000|2024-09-26 14:57:30|5735.72|5735.22|5736.22|5735.72|5736.47|5735.97|5735.72|5735.22|579
1727362660000|2024-09-26 14:57:40|5735.97|5735.47|5734.72|5734.22|5735.97|5735.47|5734.47|5733.97|1241
1727362670000|2024-09-26 14:57:50|5734.47|5733.97|5734.97|5734.47|5735.47|5734.97|5734.47|5733.97|633
1727362680000|2024-09-26 14:58:00|5734.84|5734.34|5735.22|5734.72|5735.72|5735.22|5734.47|5733.97|874
1727362690000|2024-09-26 14:58:10|5734.97|5734.47|5735.97|5735.47|5735.97|5735.47|5734.97|5734.47|945
1727362700000|2024-09-26 14:58:20|5735.72|5735.22|5735.72|5735.22|5735.97|5735.47|5735.22|5734.72|715
1727362710000|2024-09-26 14:58:30|5735.59|5735.09|5735.47|5734.97|5736.22|5735.72|5735.47|5734.97|524
1727362720000|2024-09-26 14:58:40|5735.59|5735.09|5735.72|5735.22|5736.22|5735.72|5735.47|5734.97|523
1727362730000|2024-09-26 14:58:50|5735.97|5735.47|5735.72|5735.22|5735.97|5735.47|5734.97|5734.47|615
1727362740000|2024-09-26 14:59:00|5735.47|5734.97|5733.97|5733.47|5735.47|5734.97|5733.72|5733.22|1321
1727362750000|2024-09-26 14:59:10|5733.72|5733.22|5735.22|5734.72|5735.22|5734.72|5733.22|5732.72|1403
1727362760000|2024-09-26 14:59:20|5735.34|5734.84|5735.47|5734.97|5735.72|5735.22|5734.47|5733.97|963
1727362770000|2024-09-26 14:59:30|5735.09|5734.59|5735.47|5734.97|5736.22|5735.72|5734.97|5734.47|1385
1727362780000|2024-09-26 14:59:40|5735.34|5734.84|5735.22|5734.72|5735.47|5734.97|5734.97|5734.47|606
1727362790000|2024-09-26 14:59:50|5734.97|5734.47|5734.97|5734.47|5735.22|5734.72|5734.97|5734.47|813
1727362800000|2024-09-26 15:00:00|5734.72|5734.22|5733.97|5733.47|5734.72|5734.22|5731.72|5731.22|3202
1727362810000|2024-09-26 15:00:10|5733.72|5733.22|5734.47|5733.97|5734.47|5733.97|5733.72|5733.22|1025
1727362820000|2024-09-26 15:00:20|5733.72|5733.22|5731.97|5731.47|5733.72|5733.22|5731.72|5731.22|2159
1727362830000|2024-09-26 15:00:30|5732.22|5731.72|5732.47|5731.97|5733.22|5732.72|5731.72|5731.22|1138
1727362840000|2024-09-26 15:00:40|5732.22|5731.72|5732.47|5731.97|5732.97|5732.47|5732.22|5731.72|910
1727362850000|2024-09-26 15:00:50|5732.22|5731.72|5732.22|5731.72|5732.47|5731.97|5731.97|5731.47|1225
1727362860000|2024-09-26 15:01:00|5732.47|5731.97|5732.47|5731.97|5733.72|5733.22|5732.22|5731.72|1189
1727362870000|2024-09-26 15:01:10|5732.72|5732.22|5732.97|5732.47|5733.97|5733.47|5732.22|5731.72|827
1727362880000|2024-09-26 15:01:20|5732.72|5732.22|5732.72|5732.22|5733.22|5732.72|5731.72|5731.22|1265
1727362890000|2024-09-26 15:01:30|5732.22|5731.72|5732.22|5731.72|5732.47|5731.97|5731.97|5731.47|702
1727362900000|2024-09-26 15:01:40|5731.97|5731.47|5733.47|5732.97|5733.47|5732.97|5731.97|5731.47|717
1727362910000|2024-09-26 15:01:50|5733.72|5733.22|5734.22|5733.72|5734.72|5734.22|5733.72|5733.22|887
1727362920000|2024-09-26 15:02:00|5733.97|5733.47|5734.47|5733.97|5734.97|5734.47|5733.97|5733.47|634
1727362930000|2024-09-26 15:02:10|5734.72|5734.22|5735.22|5734.72|5735.47|5734.97|5734.22|5733.72|816
1727362940000|2024-09-26 15:02:20|5735.47|5734.97|5735.47|5734.97|5735.72|5735.22|5734.97|5734.47|1038
1727362950000|2024-09-26 15:02:30|5735.72|5735.22|5737.22|5736.72|5737.47|5736.97|5735.72|5735.22|1453
1727362960000|2024-09-26 15:02:40|5736.97|5736.47|5736.97|5736.47|5737.22|5736.72|5736.47|5735.97|867
1727362970000|2024-09-26 15:02:50|5737.22|5736.72|5737.22|5736.72|5737.47|5736.97|5736.72|5736.22|873
1727362980000|2024-09-26 15:03:00|5736.97|5736.47|5736.97|5736.47|5737.47|5736.97|5736.97|5736.47|767
1727362990000|2024-09-26 15:03:10|5736.72|5736.22|5736.22|5735.72|5737.47|5736.97|5736.22|5735.72|1034
1727363000000|2024-09-26 15:03:20|5735.97|5735.47|5735.97|5735.47|5736.47|5735.97|5735.72|5735.22|761
1727363010000|2024-09-26 15:03:30|5735.72|5735.22|5736.22|5735.72|5736.72|5736.22|5735.72|5735.22|547
1727363020000|2024-09-26 15:03:40|5736.47|5735.97|5736.22|5735.72|5736.97|5736.47|5736.22|5735.72|525
1727363030000|2024-09-26 15:03:50|5736.47|5735.97|5736.97|5736.47|5737.22|5736.72|5736.47|5735.97|693
1727363040000|2024-09-26 15:04:00|5737.22|5736.72|5737.47|5736.97|5737.47|5736.97|5736.97|5736.47|833
1727363050000|2024-09-26 15:04:10|5737.22|5736.72|5737.72|5737.22|5738.22|5737.72|5737.22|5736.72|1588
1727363060000|2024-09-26 15:04:20|5737.47|5736.97|5737.72|5737.22|5737.72|5737.22|5737.22|5736.72|699
1727363070000|2024-09-26 15:04:30|5737.47|5736.97|5737.97|5737.47|5737.97|5737.47|5737.22|5736.72|593
1727363080000|2024-09-26 15:04:40|5738.22|5737.72|5737.97|5737.47|5738.22|5737.72|5737.97|5737.47|443
1727363090000|2024-09-26 15:04:50|5738.22|5737.72|5738.97|5738.47|5739.47|5738.97|5737.97|5737.47|2462
1727363100000|2024-09-26 15:05:00|5739.22|5738.72|5740.72|5740.22|5740.72|5740.22|5739.22|5738.72|1120
1727363110000|2024-09-26 15:05:10|5740.97|5740.47|5740.97|5740.47|5741.72|5741.22|5740.72|5740.22|1231
1727363120000|2024-09-26 15:05:20|5740.72|5740.22|5741.22|5740.72|5741.72|5741.22|5740.72|5740.22|837
1727363130000|2024-09-26 15:05:30|5741.47|5740.97|5740.47|5739.97|5741.47|5740.97|5740.22|5739.72|646
1727363140000|2024-09-26 15:05:40|5740.22|5739.72|5740.47|5739.97|5740.47|5739.97|5739.72|5739.22|586
1727363150000|2024-09-26 15:05:50|5740.22|5739.72|5740.22|5739.72|5740.47|5739.97|5739.97|5739.47|341
1727363160000|2024-09-26 15:06:00|5739.97|5739.47|5739.97|5739.47|5740.22|5739.72|5739.22|5738.72|765
1727363170000|2024-09-26 15:06:10|5739.72|5739.22|5740.22|5739.72|5740.47|5739.97|5739.72|5739.22|393
1727363180000|2024-09-26 15:06:20|5739.97|5739.47|5739.72|5739.22|5740.22|5739.72|5739.47|5738.97|486
1727363190000|2024-09-26 15:06:30|5739.97|5739.47|5739.22|5738.72|5739.97|5739.47|5739.22|5738.72|399
1727363200000|2024-09-26 15:06:40|5739.47|5738.97|5739.47|5738.97|5739.72|5739.22|5739.47|5738.97|332
1727363210000|2024-09-26 15:06:50|5739.72|5739.22|5739.97|5739.47|5740.22|5739.72|5739.47|5738.97|406
1727363220000|2024-09-26 15:07:00|5739.72|5739.22|5740.22|5739.72|5740.47|5739.97|5739.47|5738.97|666
1727363230000|2024-09-26 15:07:10|5739.97|5739.47|5740.22|5739.72|5740.22|5739.72|5739.72|5739.22|318
1727363240000|2024-09-26 15:07:20|5740.47|5739.97|5740.97|5740.47|5741.22|5740.72|5740.22|5739.72|703
1727363250000|2024-09-26 15:07:30|5741.22|5740.72|5740.97|5740.47|5741.47|5740.97|5740.97|5740.47|305
1727363260000|2024-09-26 15:07:40|5741.22|5740.72|5741.47|5740.97|5741.47|5740.97|5740.72|5740.22|271
1727363270000|2024-09-26 15:07:50|5741.22|5740.72|5741.47|5740.97|5742.22|5741.72|5741.22|5740.72|674
1727363280000|2024-09-26 15:08:00|5741.59|5741.09|5741.22|5740.72|5741.59|5741.09|5740.22|5739.72|632
1727363290000|2024-09-26 15:08:10|5741.47|5740.97|5741.22|5740.72|5741.72|5741.22|5741.22|5740.72|292
1727363300000|2024-09-26 15:08:20|5741.47|5740.97|5741.97|5741.47|5741.97|5741.47|5741.22|5740.72|429
1727363310000|2024-09-26 15:08:30|5741.72|5741.22|5741.97|5741.47|5742.22|5741.72|5741.72|5741.22|665
1727363320000|2024-09-26 15:08:40|5742.22|5741.72|5741.72|5741.22|5742.22|5741.72|5741.72|5741.22|336
1727363330000|2024-09-26 15:08:50|5741.97|5741.47|5743.22|5742.72|5743.72|5743.22|5741.97|5741.47|1371
1727363340000|2024-09-26 15:09:00|5742.97|5742.47|5743.22|5742.72|5743.47|5742.97|5742.97|5742.47|392
1727363350000|2024-09-26 15:09:10|5742.97|5742.47|5743.22|5742.72|5743.22|5742.72|5742.97|5742.47|488
1727363360000|2024-09-26 15:09:20|5742.97|5742.47|5742.72|5742.22|5742.97|5742.47|5742.47|5741.97|555
1727363370000|2024-09-26 15:09:30|5742.47|5741.97|5741.97|5741.47|5742.47|5741.97|5741.72|5741.22|608
1727363380000|2024-09-26 15:09:40|5742.22|5741.72|5742.22|5741.72|5742.47|5741.97|5742.22|5741.72|195
1727363390000|2024-09-26 15:09:50|5741.97|5741.47|5741.72|5741.22|5742.22|5741.72|5741.47|5740.97|392
1727363400000|2024-09-26 15:10:00|5741.47|5740.97|5741.72|5741.22|5741.97|5741.47|5741.22|5740.72|566
1727363410000|2024-09-26 15:10:10|5741.97|5741.47|5741.22|5740.72|5741.97|5741.47|5740.97|5740.47|530
1727363420000|2024-09-26 15:10:20|5740.72|5740.22|5741.09|5740.59|5741.09|5740.59|5739.97|5739.47|679
1727363430000|2024-09-26 15:10:30|5740.97|5740.47|5739.97|5739.47|5741.22|5740.72|5739.97|5739.47|381
1727363440000|2024-09-26 15:10:40|5740.22|5739.72|5739.97|5739.47|5740.72|5740.22|5739.97|5739.47|493
1727363450000|2024-09-26 15:10:50|5740.22|5739.72|5738.97|5738.47|5740.22|5739.72|5737.72|5737.22|4676
1727363460000|2024-09-26 15:11:00|5739.22|5738.72|5738.72|5738.22|5739.22|5738.72|5738.72|5738.22|455
1727363470000|2024-09-26 15:11:10|5738.47|5737.97|5738.47|5737.97|5738.72|5738.22|5738.47|5737.97|550
1727363480000|2024-09-26 15:11:20|5738.97|5738.47|5737.97|5737.47|5738.97|5738.47|5737.72|5737.22|364
1727363490000|2024-09-26 15:11:30|5737.59|5737.09|5738.72|5738.22|5738.72|5738.22|5737.59|5737.09|325
1727363500000|2024-09-26 15:11:40|5738.47|5737.97|5737.47|5736.97|5738.72|5738.22|5737.47|5736.97|596
1727363510000|2024-09-26 15:11:50|5737.72|5737.22|5737.22|5736.72|5737.72|5737.22|5737.09|5736.59|506
1727363520000|2024-09-26 15:12:00|5737.47|5736.97|5738.22|5737.72|5738.22|5737.72|5737.47|5736.97|354
1727363530000|2024-09-26 15:12:10|5738.09|5737.59|5737.22|5736.72|5738.09|5737.59|5736.47|5735.97|367
1727363540000|2024-09-26 15:12:20|5737.47|5736.97|5737.47|5736.97|5737.72|5737.22|5737.22|5736.72|260
1727363550000|2024-09-26 15:12:30|5737.72|5737.22|5738.22|5737.72|5738.22|5737.72|5737.72|5737.22|234
1727363560000|2024-09-26 15:12:40|5737.97|5737.47|5737.22|5736.72|5738.22|5737.72|5736.97|5736.47|616
1727363570000|2024-09-26 15:12:50|5737.09|5736.59|5736.72|5736.22|5737.47|5736.97|5736.47|5735.97|497
1727363580000|2024-09-26 15:13:00|5736.97|5736.47|5736.97|5736.47|5736.97|5736.47|5736.47|5735.97|325
1727363590000|2024-09-26 15:13:10|5736.72|5736.22|5737.22|5736.72|5737.22|5736.72|5736.72|5736.22|305
1727363600000|2024-09-26 15:13:20|5737.47|5736.97|5736.72|5736.22|5737.47|5736.97|5736.47|5735.97|258
1727363610000|2024-09-26 15:13:30|5736.97|5736.47|5736.72|5736.22|5737.22|5736.72|5736.72|5736.22|231
1727363620000|2024-09-26 15:13:40|5736.97|5736.47|5735.22|5734.72|5736.97|5736.47|5735.22|5734.72|849
1727363630000|2024-09-26 15:13:50|5734.97|5734.47|5734.72|5734.22|5734.97|5734.47|5734.22|5733.72|837
1727363640000|2024-09-26 15:14:00|5734.97|5734.47|5735.97|5735.47|5735.97|5735.47|5734.97|5734.47|481
1727363650000|2024-09-26 15:14:10|5735.84|5735.34|5735.72|5735.22|5735.84|5735.34|5735.47|5734.97|404
1727363660000|2024-09-26 15:14:20|5735.47|5734.97|5735.22|5734.72|5735.72|5735.22|5734.59|5734.09|364
1727363670000|2024-09-26 15:14:30|5734.97|5734.47|5735.72|5735.22|5735.97|5735.47|5734.97|5734.47|205
1727363680000|2024-09-26 15:14:40|5735.59|5735.09|5736.22|5735.72|5736.22|5735.72|5735.47|5734.97|242
1727363690000|2024-09-26 15:14:50|5735.97|5735.47|5736.22|5735.72|5736.47|5735.97|5735.97|5735.47|323
1727363700000|2024-09-26 15:15:00|5736.34|5735.84|5736.72|5736.22|5737.22|5736.72|5736.22|5735.72|503
1727363710000|2024-09-26 15:15:10|5736.97|5736.47|5737.22|5736.72|5737.47|5736.97|5736.72|5736.22|565
1727363720000|2024-09-26 15:15:20|5736.97|5736.47|5736.47|5735.97|5737.22|5736.72|5735.84|5735.34|635
1727363730000|2024-09-26 15:15:30|5736.72|5736.22|5736.97|5736.47|5737.47|5736.97|5736.47|5735.97|374
1727363740000|2024-09-26 15:15:40|5736.72|5736.22|5736.47|5735.97|5736.97|5736.47|5736.47|5735.97|300
1727363750000|2024-09-26 15:15:50|5736.22|5735.72|5735.97|5735.47|5736.34|5735.84|5735.47|5734.97|414
1727363760000|2024-09-26 15:16:00|5736.22|5735.72|5736.97|5736.47|5736.97|5736.47|5735.97|5735.47|250
1727363770000|2024-09-26 15:16:10|5736.72|5736.22|5736.47|5735.97|5736.97|5736.47|5736.22|5735.72|243
1727363780000|2024-09-26 15:16:20|5736.72|5736.22|5736.97|5736.47|5736.97|5736.47|5736.47|5735.97|274
1727363790000|2024-09-26 15:16:30|5737.22|5736.72|5737.22|5736.72|5737.22|5736.72|5736.72|5736.22|109
1727363800000|2024-09-26 15:16:40|5737.09|5736.59|5737.72|5737.22|5738.22|5737.72|5736.97|5736.47|376
1727363810000|2024-09-26 15:16:50|5737.47|5736.97|5737.47|5736.97|5737.47|5736.97|5737.22|5736.72|542
1727363820000|2024-09-26 15:17:00|5737.72|5737.22|5738.22|5737.72|5738.22|5737.72|5737.47|5736.97|604
1727363830000|2024-09-26 15:17:10|5737.97|5737.47|5737.72|5737.22|5738.22|5737.72|5737.72|5737.22|370
1727363840000|2024-09-26 15:17:20|5737.47|5736.97|5737.47|5736.97|5737.97|5737.47|5737.22|5736.72|378
1727363850000|2024-09-26 15:17:30|5737.22|5736.72|5737.47|5736.97|5737.72|5737.22|5737.22|5736.72|158
1727363860000|2024-09-26 15:17:40|5737.72|5737.22|5737.47|5736.97|5738.22|5737.72|5737.47|5736.97|277
1727363870000|2024-09-26 15:17:50|5737.72|5737.22|5737.97|5737.47|5738.22|5737.72|5737.72|5737.22|364
1727363880000|2024-09-26 15:18:00|5737.72|5737.22|5736.72|5736.22|5737.97|5737.47|5736.72|5736.22|771
1727363890000|2024-09-26 15:18:10|5736.59|5736.09|5736.47|5735.97|5736.72|5736.22|5736.22|5735.72|365
1727363900000|2024-09-26 15:18:20|5736.72|5736.22|5735.97|5735.47|5737.22|5736.72|5735.72|5735.22|606
1727363910000|2024-09-26 15:18:30|5735.72|5735.22|5736.59|5736.09|5736.72|5736.22|5735.72|5735.22|366
1727363920000|2024-09-26 15:18:40|5736.72|5736.22|5736.47|5735.97|5736.97|5736.47|5736.47|5735.97|127
1727363930000|2024-09-26 15:18:50|5736.72|5736.22|5736.22|5735.72|5736.72|5736.22|5736.22|5735.72|122
1727363940000|2024-09-26 15:19:00|5736.34|5735.84|5736.47|5735.97|5736.72|5736.22|5735.97|5735.47|382
1727363950000|2024-09-26 15:19:10|5736.22|5735.72|5736.22|5735.72|5736.72|5736.22|5736.22|5735.72|268
1727363960000|2024-09-26 15:19:20|5735.97|5735.47|5735.97|5735.47|5736.22|5735.72|5735.72|5735.22|367
1727363970000|2024-09-26 15:19:30|5735.72|5735.22|5735.72|5735.22|5735.72|5735.22|5735.22|5734.72|375
1727363980000|2024-09-26 15:19:40|5735.47|5734.97|5734.72|5734.22|5735.47|5734.97|5734.72|5734.22|1033
1727363990000|2024-09-26 15:19:50|5734.97|5734.47|5733.72|5733.22|5735.22|5734.72|5733.47|5732.97|715
1727364000000|2024-09-26 15:20:00|5733.97|5733.47|5732.47|5731.97|5733.97|5733.47|5732.47|5731.97|1386
1727364010000|2024-09-26 15:20:10|5732.22|5731.72|5733.97|5733.47|5733.97|5733.47|5732.22|5731.72|1165
1727364020000|2024-09-26 15:20:20|5734.09|5733.59|5735.72|5735.22|5735.72|5735.22|5734.09|5733.59|621
1727364030000|2024-09-26 15:20:30|5735.59|5735.09|5735.47|5734.97|5735.97|5735.47|5735.47|5734.97|396
1727364040000|2024-09-26 15:20:40|5735.72|5735.22|5735.97|5735.47|5735.97|5735.47|5735.22|5734.72|321
1727364050000|2024-09-26 15:20:50|5736.22|5735.72|5735.97|5735.47|5736.47|5735.97|5735.97|5735.47|290
1727364060000|2024-09-26 15:21:00|5736.22|5735.72|5735.47|5734.97|5736.22|5735.72|5734.97|5734.47|275
1727364070000|2024-09-26 15:21:10|5735.22|5734.72|5735.47|5734.97|5735.72|5735.22|5734.97|5734.47|250
1727364080000|2024-09-26 15:21:20|5735.59|5735.09|5735.72|5735.22|5735.97|5735.47|5735.47|5734.97|68
1727364090000|2024-09-26 15:21:30|5735.47|5734.97|5735.97|5735.47|5736.22|5735.72|5735.47|5734.97|666
1727364100000|2024-09-26 15:21:40|5735.72|5735.22|5735.72|5735.22|5735.72|5735.22|5735.34|5734.84|284
1727364110000|2024-09-26 15:21:50|5735.47|5734.97|5735.47|5734.97|5735.97|5735.47|5735.47|5734.97|118
1727364120000|2024-09-26 15:22:00|5735.22|5734.72|5735.47|5734.97|5735.72|5735.22|5735.22|5734.72|216
1727364130000|2024-09-26 15:22:10|5735.72|5735.22|5736.97|5736.47|5736.97|5736.47|5735.72|5735.22|301
1727364140000|2024-09-26 15:22:20|5736.84|5736.34|5735.72|5735.22|5736.97|5736.47|5735.72|5735.22|276
1727364150000|2024-09-26 15:22:30|5735.47|5734.97|5734.97|5734.47|5735.72|5735.22|5734.97|5734.47|376
1727364160000|2024-09-26 15:22:40|5735.09|5734.59|5735.47|5734.97|5735.47|5734.97|5734.97|5734.47|184
1727364170000|2024-09-26 15:22:50|5735.72|5735.22|5734.72|5734.22|5735.72|5735.22|5734.72|5734.22|476
1727364180000|2024-09-26 15:23:00|5734.47|5733.97|5734.97|5734.47|5735.22|5734.72|5734.47|5733.97|369
1727364190000|2024-09-26 15:23:10|5734.72|5734.22|5734.72|5734.22|5734.97|5734.47|5734.59|5734.09|158
1727364200000|2024-09-26 15:23:20|5734.97|5734.47|5734.72|5734.22|5735.09|5734.59|5734.72|5734.22|136
1727364210000|2024-09-26 15:23:30|5734.84|5734.34|5734.47|5733.97|5735.22|5734.72|5734.47|5733.97|269
1727364220000|2024-09-26 15:23:40|5734.72|5734.22|5735.47|5734.97|5735.47|5734.97|5734.72|5734.22|234
1727364230000|2024-09-26 15:23:50|5735.22|5734.72|5734.97|5734.47|5735.47|5734.97|5734.97|5734.47|142
1727364240000|2024-09-26 15:24:00|5735.22|5734.72|5735.22|5734.72|5735.84|5735.34|5735.22|5734.72|514
1727364250000|2024-09-26 15:24:10|5734.97|5734.47|5734.72|5734.22|5734.97|5734.47|5734.47|5733.97|309
1727364260000|2024-09-26 15:24:20|5734.47|5733.97|5734.47|5733.97|5735.22|5734.72|5734.22|5733.72|297
1727364270000|2024-09-26 15:24:30|5734.72|5734.22|5734.97|5734.47|5734.97|5734.47|5734.47|5733.97|316
1727364280000|2024-09-26 15:24:40|5734.72|5734.22|5734.47|5733.97|5734.97|5734.47|5734.22|5733.72|212
1727364290000|2024-09-26 15:24:50|5734.72|5734.22|5734.72|5734.22|5734.97|5734.47|5734.47|5733.97|162
1727364300000|2024-09-26 15:25:00|5734.84|5734.34|5733.97|5733.47|5734.97|5734.47|5733.84|5733.34|379
1727364310000|2024-09-26 15:25:10|5733.72|5733.22|5733.72|5733.22|5733.97|5733.47|5733.47|5732.97|349
1727364320000|2024-09-26 15:25:20|5733.47|5732.97|5733.47|5732.97|5733.72|5733.22|5733.47|5732.97|205
1727364330000|2024-09-26 15:25:30|5733.34|5732.84|5733.47|5732.97|5733.72|5733.22|5733.22|5732.72|370
1727364340000|2024-09-26 15:25:40|5733.22|5732.72|5733.47|5732.97|5733.47|5732.97|5732.97|5732.47|414
1727364350000|2024-09-26 15:25:50|5733.72|5733.22|5733.22|5732.72|5733.72|5733.22|5733.22|5732.72|169
1727364360000|2024-09-26 15:26:00|5733.47|5732.97|5733.97|5733.47|5733.97|5733.47|5733.47|5732.97|383
1727364370000|2024-09-26 15:26:10|5733.72|5733.22|5733.72|5733.22|5734.22|5733.72|5733.47|5732.97|353
1727364380000|2024-09-26 15:26:20|5733.47|5732.97|5733.47|5732.97|5733.97|5733.47|5733.47|5732.97|274
1727364390000|2024-09-26 15:26:30|5733.59|5733.09|5733.22|5732.72|5733.72|5733.22|5732.47|5731.97|367
1727364400000|2024-09-26 15:26:40|5732.97|5732.47|5733.47|5732.97|5733.47|5732.97|5732.72|5732.22|332
1727364410000|2024-09-26 15:26:50|5733.72|5733.22|5733.72|5733.22|5733.72|5733.22|5733.47|5732.97|364
1727364420000|2024-09-26 15:27:00|5733.47|5732.97|5732.97|5732.47|5733.47|5732.97|5732.97|5732.47|238
1727364430000|2024-09-26 15:27:10|5732.72|5732.22|5732.72|5732.22|5732.97|5732.47|5732.72|5732.22|198
1727364440000|2024-09-26 15:27:20|5732.97|5732.47|5732.47|5731.97|5732.97|5732.47|5732.22|5731.72|435
1727364450000|2024-09-26 15:27:30|5732.72|5732.22|5732.72|5732.22|5732.72|5732.22|5732.47|5731.97|161
1727364460000|2024-09-26 15:27:40|5732.59|5732.09|5732.97|5732.47|5733.22|5732.72|5732.47|5731.97|245
1727364470000|2024-09-26 15:27:50|5733.22|5732.72|5733.72|5733.22|5733.72|5733.22|5732.72|5732.22|265
1727364480000|2024-09-26 15:28:00|5733.47|5732.97|5732.97|5732.47|5733.47|5732.97|5732.97|5732.47|292
1727364490000|2024-09-26 15:28:10|5733.22|5732.72|5732.97|5732.47|5733.22|5732.72|5732.97|5732.47|187
1727364500000|2024-09-26 15:28:20|5732.72|5732.22|5732.22|5731.72|5732.97|5732.47|5732.22|5731.72|235
1727364510000|2024-09-26 15:28:30|5732.47|5731.97|5732.97|5732.47|5733.22|5732.72|5732.34|5731.84|267
1727364520000|2024-09-26 15:28:40|5733.22|5732.72|5733.47|5732.97|5733.47|5732.97|5733.22|5732.72|190
1727364530000|2024-09-26 15:28:50|5733.22|5732.72|5733.22|5732.72|5733.47|5732.97|5733.22|5732.72|309
1727364540000|2024-09-26 15:29:00|5733.47|5732.97|5734.72|5734.22|5734.97|5734.47|5733.34|5732.84|479
1727364550000|2024-09-26 15:29:10|5734.47|5733.97|5735.22|5734.72|5735.22|5734.72|5734.47|5733.97|300
1727364560000|2024-09-26 15:29:20|5735.47|5734.97|5735.72|5735.22|5735.72|5735.22|5735.22|5734.72|342
1727364570000|2024-09-26 15:29:30|5735.47|5734.97|5735.97|5735.47|5735.97|5735.47|5735.22|5734.72|464
1727364580000|2024-09-26 15:29:40|5735.72|5735.22|5735.47|5734.97|5735.72|5735.22|5735.22|5734.72|553
1727364590000|2024-09-26 15:29:50|5735.22|5734.72|5735.72|5735.22|5735.97|5735.47|5735.22|5734.72|484
1727364600000|2024-09-26 15:30:00|5735.47|5734.97|5734.72|5734.22|5735.47|5734.97|5734.47|5733.97|423
1727364610000|2024-09-26 15:30:10|5734.97|5734.47|5735.47|5734.97|5735.47|5734.97|5734.22|5733.72|365
1727364620000|2024-09-26 15:30:20|5735.22|5734.72|5734.47|5733.97|5735.47|5734.97|5734.22|5733.72|352
1727364630000|2024-09-26 15:30:30|5734.22|5733.72|5733.47|5732.97|5734.72|5734.22|5733.47|5732.97|395
1727364640000|2024-09-26 15:30:40|5733.72|5733.22|5732.47|5731.97|5733.72|5733.22|5732.47|5731.97|458
1727364650000|2024-09-26 15:30:50|5732.72|5732.22|5733.47|5732.97|5733.47|5732.97|5732.47|5731.97|567
1727364660000|2024-09-26 15:31:00|5733.72|5733.22|5733.47|5732.97|5733.72|5733.22|5733.22|5732.72|242
1727364670000|2024-09-26 15:31:10|5733.72|5733.22|5733.97|5733.47|5733.97|5733.47|5733.72|5733.22|218
1727364680000|2024-09-26 15:31:20|5733.72|5733.22|5733.97|5733.47|5734.22|5733.72|5733.72|5733.22|189
1727364690000|2024-09-26 15:31:30|5733.84|5733.34|5733.22|5732.72|5733.97|5733.47|5733.22|5732.72|269
1727364700000|2024-09-26 15:31:40|5733.47|5732.97|5732.72|5732.22|5733.72|5733.22|5732.72|5732.22|249
1727364710000|2024-09-26 15:31:50|5732.97|5732.47|5732.97|5732.47|5732.97|5732.47|5732.72|5732.22|278
1727364720000|2024-09-26 15:32:00|5732.72|5732.22|5733.47|5732.97|5733.47|5732.97|5732.59|5732.09|343
1727364730000|2024-09-26 15:32:10|5733.34|5732.84|5733.97|5733.47|5734.22|5733.72|5733.34|5732.84|264
1727364740000|2024-09-26 15:32:20|5734.22|5733.72|5734.97|5734.47|5734.97|5734.47|5734.22|5733.72|400
1727364750000|2024-09-26 15:32:30|5734.84|5734.34|5735.22|5734.72|5735.22|5734.72|5734.72|5734.22|266
1727364760000|2024-09-26 15:32:40|5735.47|5734.97|5735.72|5735.22|5735.72|5735.22|5735.22|5734.72|353
1727364770000|2024-09-26 15:32:50|5735.59|5735.09|5735.97|5735.47|5736.22|5735.72|5735.47|5734.97|396
1727364780000|2024-09-26 15:33:00|5735.72|5735.22|5735.22|5734.72|5735.72|5735.22|5735.22|5734.72|484
1727364790000|2024-09-26 15:33:10|5735.09|5734.59|5734.72|5734.22|5735.22|5734.72|5734.72|5734.22|266
1727364800000|2024-09-26 15:33:20|5734.47|5733.97|5733.72|5733.22|5734.59|5734.09|5733.47|5732.97|451
1727364810000|2024-09-26 15:33:30|5733.47|5732.97|5733.47|5732.97|5733.72|5733.22|5733.47|5732.97|324
1727364820000|2024-09-26 15:33:40|5733.22|5732.72|5732.72|5732.22|5733.47|5732.97|5732.47|5731.97|562
1727364830000|2024-09-26 15:33:50|5732.84|5732.34|5733.47|5732.97|5733.47|5732.97|5732.84|5732.34|249
1727364840000|2024-09-26 15:34:00|5733.72|5733.22|5733.97|5733.47|5733.97|5733.47|5733.22|5732.72|316
1727364850000|2024-09-26 15:34:10|5733.84|5733.34|5733.47|5732.97|5733.97|5733.47|5733.22|5732.72|216
1727364860000|2024-09-26 15:34:20|5733.34|5732.84|5733.47|5732.97|5733.97|5733.47|5732.97|5732.47|332
1727364870000|2024-09-26 15:34:30|5733.22|5732.72|5733.97|5733.47|5733.97|5733.47|5733.22|5732.72|227
1727364880000|2024-09-26 15:34:40|5733.72|5733.22|5733.72|5733.22|5733.72|5733.22|5733.22|5732.72|254
1727364890000|2024-09-26 15:34:50|5733.47|5732.97|5732.97|5732.47|5733.72|5733.22|5732.72|5732.22|289
1727364900000|2024-09-26 15:35:00|||||||||789
1727364910000|2024-09-26 15:35:10|5733.47|5732.97|5733.47|5732.97|5733.47|5732.97|5733.22|5732.72|346
1727364920000|2024-09-26 15:35:20|5733.72|5733.22|5733.22|5732.72|5733.72|5733.22|5733.22|5732.72|347
1727364930000|2024-09-26 15:35:30|5733.47|5732.97|5733.47|5732.97|5733.47|5732.97|5733.22|5732.72|250
1727364940000|2024-09-26 15:35:40|5733.34|5732.84|5734.22|5733.72|5734.22|5733.72|5733.34|5732.84|324
1727364950000|2024-09-26 15:35:50|5733.97|5733.47|5733.97|5733.47|5734.22|5733.72|5733.97|5733.47|253
1727364960000|2024-09-26 15:36:00|5733.72|5733.22|5733.22|5732.72|5733.72|5733.22|5732.97|5732.47|485
1727364970000|2024-09-26 15:36:10|5732.97|5732.47|5733.22|5732.72|5733.22|5732.72|5732.72|5732.22|393
1727364980000|2024-09-26 15:36:20|5732.97|5732.47|5733.72|5733.22|5733.72|5733.22|5732.97|5732.47|321
1727364990000|2024-09-26 15:36:30|5733.97|5733.47|5733.97|5733.47|5734.47|5733.97|5733.97|5733.47|292
1727365000000|2024-09-26 15:36:40|5733.84|5733.34|5733.47|5732.97|5733.97|5733.47|5732.97|5732.47|365
1727365010000|2024-09-26 15:36:50|5733.22|5732.72|5733.47|5732.97|5733.47|5732.97|5733.22|5732.72|125
1727365020000|2024-09-26 15:37:00|5733.72|5733.22|5733.47|5732.97|5733.72|5733.22|5733.34|5732.84|393
1727365030000|2024-09-26 15:37:10|5733.72|5733.22|5733.47|5732.97|5734.22|5733.72|5733.47|5732.97|167
1727365040000|2024-09-26 15:37:20|5733.59|5733.09|5734.22|5733.72|5734.22|5733.72|5733.59|5733.09|334
1727365050000|2024-09-26 15:37:30|5733.97|5733.47|5733.72|5733.22|5733.97|5733.47|5733.72|5733.22|142
1727365060000|2024-09-26 15:37:40|5733.47|5732.97|5733.72|5733.22|5733.97|5733.47|5733.47|5732.97|363
1727365070000|2024-09-26 15:37:50|5733.84|5733.34|5734.47|5733.97|5734.47|5733.97|5733.84|5733.34|440
1727365080000|2024-09-26 15:38:00|5734.22|5733.72|5735.47|5734.97|5735.47|5734.97|5734.22|5733.72|526
1727365090000|2024-09-26 15:38:10|5735.72|5735.22|5735.47|5734.97|5735.97|5735.47|5735.47|5734.97|379
1727365100000|2024-09-26 15:38:20|5735.72|5735.22|5735.72|5735.22|5735.97|5735.47|5735.47|5734.97|348
1727365110000|2024-09-26 15:38:30|5735.59|5735.09|5735.72|5735.22|5735.72|5735.22|5735.22|5734.72|236
1727365120000|2024-09-26 15:38:40|5735.47|5734.97|5736.22|5735.72|5736.47|5735.97|5735.47|5734.97|733
1727365130000|2024-09-26 15:38:50|5736.47|5735.97|5736.47|5735.97|5736.84|5736.34|5736.22|5735.72|790
1727365140000|2024-09-26 15:39:00|5736.72|5736.22|5736.47|5735.97|5736.97|5736.47|5735.97|5735.47|787
1727365150000|2024-09-26 15:39:10|5736.72|5736.22|5736.72|5736.22|5737.72|5737.22|5736.72|5736.22|851
1727365160000|2024-09-26 15:39:20|5736.47|5735.97|5736.97|5736.47|5736.97|5736.47|5736.47|5735.97|345
1727365170000|2024-09-26 15:39:30|5736.72|5736.22|5736.72|5736.22|5736.97|5736.47|5736.47|5735.97|343
1727365180000|2024-09-26 15:39:40|5736.84|5736.34|5736.97|5736.47|5737.09|5736.59|5736.47|5735.97|371
1727365190000|2024-09-26 15:39:50|5737.22|5736.72|5737.72|5737.22|5738.22|5737.72|5736.97|5736.47|693
1727365200000|2024-09-26 15:40:00|5737.47|5736.97|5738.97|5738.47|5738.97|5738.47|5737.47|5736.97|838
1727365210000|2024-09-26 15:40:10|5739.22|5738.72|5738.22|5737.72|5739.22|5738.72|5738.22|5737.72|586
1727365220000|2024-09-26 15:40:20|5738.47|5737.97|5737.72|5737.22|5738.47|5737.97|5737.72|5737.22|409
1727365230000|2024-09-26 15:40:30|5737.47|5736.97|5738.47|5737.97|5738.47|5737.97|5737.22|5736.72|720
1727365240000|2024-09-26 15:40:40|5738.22|5737.72|5738.72|5738.22|5738.97|5738.47|5738.22|5737.72|362
1727365250000|2024-09-26 15:40:50|5738.59|5738.09|5737.72|5737.22|5738.72|5738.22|5737.72|5737.22|398
1727365260000|2024-09-26 15:41:00|5737.47|5736.97|5738.22|5737.72|5738.22|5737.72|5737.47|5736.97|459
1727365270000|2024-09-26 15:41:10|5738.47|5737.97|5738.72|5738.22|5738.97|5738.47|5738.47|5737.97|283
1727365280000|2024-09-26 15:41:20|5738.47|5737.97|5738.22|5737.72|5738.47|5737.97|5738.22|5737.72|123
1727365290000|2024-09-26 15:41:30|5738.47|5737.97|5738.97|5738.47|5738.97|5738.47|5738.47|5737.97|208
1727365300000|2024-09-26 15:41:40|5738.72|5738.22|5738.47|5737.97|5738.72|5738.22|5738.34|5737.84|424
1727365310000|2024-09-26 15:41:50|5738.22|5737.72|5736.97|5736.47|5738.47|5737.97|5736.97|5736.47|414
1727365320000|2024-09-26 15:42:00|5737.22|5736.72|5736.72|5736.22|5737.47|5736.97|5736.72|5736.22|460
1727365330000|2024-09-26 15:42:10|5736.47|5735.97|5736.97|5736.47|5736.97|5736.47|5736.47|5735.97|300
1727365340000|2024-09-26 15:42:20|5737.22|5736.72|5737.47|5736.97|5737.72|5737.22|5736.97|5736.47|364
1727365350000|2024-09-26 15:42:30|5737.72|5737.22|5737.72|5737.22|5737.97|5737.47|5737.22|5736.72|309
1727365360000|2024-09-26 15:42:40|5737.97|5737.47|5737.97|5737.47|5737.97|5737.47|5737.47|5736.97|349
1727365370000|2024-09-26 15:42:50|5738.22|5737.72|5737.72|5737.22|5738.22|5737.72|5737.72|5737.22|112
1727365380000|2024-09-26 15:43:00|5737.97|5737.47|5737.72|5737.22|5737.97|5737.47|5737.72|5737.22|247
1727365390000|2024-09-26 15:43:10|5737.97|5737.47|5737.97|5737.47|5738.47|5737.97|5737.97|5737.47|250
1727365400000|2024-09-26 15:43:20|5738.22|5737.72|5737.97|5737.47|5738.22|5737.72|5737.72|5737.22|162
1727365410000|2024-09-26 15:43:30|5738.22|5737.72|5738.72|5738.22|5738.97|5738.47|5737.97|5737.47|352
1727365420000|2024-09-26 15:43:40|5738.47|5737.97|5738.72|5738.22|5738.97|5738.47|5738.47|5737.97|179
1727365430000|2024-09-26 15:43:50|5738.97|5738.47|5738.22|5737.72|5738.97|5738.47|5738.22|5737.72|185
1727365440000|2024-09-26 15:44:00|5738.47|5737.97|5738.72|5738.22|5738.72|5738.22|5738.22|5737.72|194
1727365450000|2024-09-26 15:44:10|5738.47|5737.97|5738.72|5738.22|5738.72|5738.22|5738.47|5737.97|169
1727365460000|2024-09-26 15:44:20|5738.47|5737.97|5738.47|5737.97|5738.72|5738.22|5738.22|5737.72|197
1727365470000|2024-09-26 15:44:30|5738.59|5738.09|5738.97|5738.47|5739.22|5738.72|5738.59|5738.09|254
1727365480000|2024-09-26 15:44:40|5739.09|5738.59|5739.22|5738.72|5739.22|5738.72|5738.97|5738.47|241
1727365490000|2024-09-26 15:44:50|5739.47|5738.97|5739.97|5739.47|5739.97|5739.47|5739.22|5738.72|463
1727365500000|2024-09-26 15:45:00|5739.72|5739.22|5740.97|5740.47|5740.97|5740.47|5739.47|5738.97|543
1727365510000|2024-09-26 15:45:10|5740.72|5740.22|5741.22|5740.72|5741.72|5741.22|5740.47|5739.97|804
1727365520000|2024-09-26 15:45:20|5741.47|5740.97|5741.22|5740.72|5741.72|5741.22|5741.22|5740.72|393
1727365530000|2024-09-26 15:45:30|5741.47|5740.97|5740.97|5740.47|5741.72|5741.22|5740.97|5740.47|519
1727365540000|2024-09-26 15:45:40|5740.72|5740.22|5741.97|5741.47|5741.97|5741.47|5740.72|5740.22|981
1727365550000|2024-09-26 15:45:50|5741.72|5741.22|5742.22|5741.72|5742.47|5741.97|5741.72|5741.22|608
1727365560000|2024-09-26 15:46:00|5742.47|5741.97|5741.72|5741.22|5742.47|5741.97|5741.72|5741.22|330
1727365570000|2024-09-26 15:46:10|5741.47|5740.97|5741.47|5740.97|5741.72|5741.22|5741.34|5740.84|325
1727365580000|2024-09-26 15:46:20|5741.22|5740.72|5740.22|5739.72|5741.22|5740.72|5740.22|5739.72|439
1727365590000|2024-09-26 15:46:30|5740.47|5739.97|5739.72|5739.22|5740.47|5739.97|5739.72|5739.22|324
1727365600000|2024-09-26 15:46:40|5739.97|5739.47|5739.97|5739.47|5740.22|5739.72|5739.97|5739.47|112
1727365610000|2024-09-26 15:46:50|5739.72|5739.22|5739.72|5739.22|5739.72|5739.22|5739.22|5738.72|238
1727365620000|2024-09-26 15:47:00|5739.47|5738.97|5739.22|5738.72|5739.72|5739.22|5738.97|5738.47|341
1727365630000|2024-09-26 15:47:10|5739.47|5738.97|5739.97|5739.47|5739.97|5739.47|5739.22|5738.72|195
1727365640000|2024-09-26 15:47:20|5739.72|5739.22|5740.22|5739.72|5740.22|5739.72|5739.47|5738.97|290
1727365650000|2024-09-26 15:47:30|5740.09|5739.59|5740.22|5739.72|5740.22|5739.72|5739.72|5739.22|131
1727365660000|2024-09-26 15:47:40|5740.47|5739.97|5740.22|5739.72|5740.47|5739.97|5740.22|5739.72|143
1727365670000|2024-09-26 15:47:50|5740.72|5740.22|5740.97|5740.47|5741.22|5740.72|5740.72|5740.22|332
1727365680000|2024-09-26 15:48:00|5741.22|5740.72|5740.84|5740.34|5741.22|5740.72|5740.84|5740.34|124
1727365690000|2024-09-26 15:48:10|5740.97|5740.47|5740.97|5740.47|5740.97|5740.47|5740.72|5740.22|184
1727365700000|2024-09-26 15:48:20|5740.72|5740.22|5739.97|5739.47|5740.72|5740.22|5739.97|5739.47|376
1727365710000|2024-09-26 15:48:30|5740.22|5739.72|5739.72|5739.22|5740.22|5739.72|5739.72|5739.22|174
1727365720000|2024-09-26 15:48:40|5739.97|5739.47|5740.47|5739.97|5740.47|5739.97|5739.97|5739.47|225
1727365730000|2024-09-26 15:48:50|5740.22|5739.72|5739.97|5739.47|5740.22|5739.72|5739.97|5739.47|61
1727365740000|2024-09-26 15:49:00|5740.22|5739.72|5738.97|5738.47|5740.22|5739.72|5738.97|5738.47|377
1727365750000|2024-09-26 15:49:10|5739.22|5738.72|5739.22|5738.72|5739.22|5738.72|5738.47|5737.97|256
1727365760000|2024-09-26 15:49:20|5738.97|5738.47|5739.47|5738.97|5739.47|5738.97|5738.72|5738.22|172
1727365770000|2024-09-26 15:49:30|5739.72|5739.22|5738.97|5738.47|5739.72|5739.22|5738.97|5738.47|142
1727365780000|2024-09-26 15:49:40|5738.72|5738.22|5738.97|5738.47|5738.97|5738.47|5738.72|5738.22|141
1727365790000|2024-09-26 15:49:50|5739.22|5738.72|5738.97|5738.47|5739.22|5738.72|5738.97|5738.47|82
1727365800000|2024-09-26 15:50:00|5738.72|5738.22|5739.72|5739.22|5739.72|5739.22|5738.72|5738.22|192
1727365810000|2024-09-26 15:50:10|5739.97|5739.47|5739.47|5738.97|5739.97|5739.47|5739.47|5738.97|365
1727365820000|2024-09-26 15:50:20|5739.59|5739.09|5739.97|5739.47|5739.97|5739.47|5739.47|5738.97|114
1727365830000|2024-09-26 15:50:30|5739.72|5739.22|5739.22|5738.72|5739.72|5739.22|5738.72|5738.22|254
1727365840000|2024-09-26 15:50:40|5738.97|5738.47|5738.72|5738.22|5738.97|5738.47|5738.72|5738.22|166
1727365850000|2024-09-26 15:50:50|5738.97|5738.47|5739.22|5738.72|5739.22|5738.72|5738.84|5738.34|285
1727365860000|2024-09-26 15:51:00|5739.47|5738.97|5738.97|5738.47|5739.47|5738.97|5738.97|5738.47|393
1727365870000|2024-09-26 15:51:10|5739.22|5738.72|5739.72|5739.22|5739.97|5739.47|5739.22|5738.72|201
1727365880000|2024-09-26 15:51:20|5739.47|5738.97|5738.97|5738.47|5739.72|5739.22|5738.97|5738.47|330
1727365890000|2024-09-26 15:51:30|5739.22|5738.72|5739.97|5739.47|5739.97|5739.47|5739.22|5738.72|144
1727365900000|2024-09-26 15:51:40|5740.22|5739.72|5740.72|5740.22|5740.72|5740.22|5740.22|5739.72|250
1727365910000|2024-09-26 15:51:50|5740.97|5740.47|5740.97|5740.47|5741.22|5740.72|5740.72|5740.22|411
1727365920000|2024-09-26 15:52:00|5740.72|5740.22|5740.72|5740.22|5741.22|5740.72|5740.72|5740.22|282
1727365930000|2024-09-26 15:52:10|5740.97|5740.47|5740.22|5739.72|5740.97|5740.47|5740.22|5739.72|152
1727365940000|2024-09-26 15:52:20|5739.97|5739.47|5739.97|5739.47|5739.97|5739.47|5739.84|5739.34|111
1727365950000|2024-09-26 15:52:30|5739.72|5739.22|5739.47|5738.97|5739.72|5739.22|5739.47|5738.97|193
1727365960000|2024-09-26 15:52:40|5739.22|5738.72|5739.72|5739.22|5739.72|5739.22|5739.22|5738.72|159
1727365970000|2024-09-26 15:52:50|5739.97|5739.47|5739.97|5739.47|5739.97|5739.47|5739.72|5739.22|183
1727365980000|2024-09-26 15:53:00|5739.72|5739.22|5740.47|5739.97|5740.47|5739.97|5739.72|5739.22|187
1727365990000|2024-09-26 15:53:10|5740.34|5739.84|5741.22|5740.72|5741.22|5740.72|5740.22|5739.72|189
1727366000000|2024-09-26 15:53:20|5741.47|5740.97|5741.47|5740.97|5741.47|5740.97|5740.97|5740.47|196
1727366010000|2024-09-26 15:53:30|5741.72|5741.22|5742.22|5741.72|5742.22|5741.72|5741.47|5740.97|383
1727366020000|2024-09-26 15:53:40|5741.97|5741.47|5742.22|5741.72|5742.47|5741.97|5741.97|5741.47|477
1727366030000|2024-09-26 15:53:50|5741.97|5741.47|5741.72|5741.22|5741.97|5741.47|5741.72|5741.22|346
1727366040000|2024-09-26 15:54:00|5741.97|5741.47|5742.97|5742.47|5742.97|5742.47|5741.97|5741.47|822
1727366050000|2024-09-26 15:54:10|5743.22|5742.72|5743.22|5742.72|5743.47|5742.97|5742.97|5742.47|560
1727366060000|2024-09-26 15:54:20|5742.97|5742.47|5742.97|5742.47|5743.22|5742.72|5742.97|5742.47|301
1727366070000|2024-09-26 15:54:30|5743.22|5742.72|5742.97|5742.47|5743.22|5742.72|5742.97|5742.47|244
1727366080000|2024-09-26 15:54:40|5743.22|5742.72|5743.47|5742.97|5743.47|5742.97|5742.97|5742.47|117
1727366090000|2024-09-26 15:54:50|5743.72|5743.22|5743.72|5743.22|5744.22|5743.72|5743.72|5743.22|1294
1727366100000|2024-09-26 15:55:00|5743.97|5743.47|5744.22|5743.72|5744.72|5744.22|5743.47|5742.97|851
1727366110000|2024-09-26 15:55:10|5743.97|5743.47|5743.72|5743.22|5744.47|5743.97|5743.72|5743.22|468
1727366120000|2024-09-26 15:55:20|5743.97|5743.47|5744.22|5743.72|5744.22|5743.72|5743.72|5743.22|362
1727366130000|2024-09-26 15:55:30|5743.97|5743.47|5743.97|5743.47|5744.22|5743.72|5743.72|5743.22|314
1727366140000|2024-09-26 15:55:40|5744.22|5743.72|5744.47|5743.97|5744.97|5744.47|5744.22|5743.72|402
1727366150000|2024-09-26 15:55:50|5744.72|5744.22|5744.72|5744.22|5744.97|5744.47|5744.72|5744.22|329
1727366160000|2024-09-26 15:56:00|5744.22|5743.72|5744.72|5744.22|5744.72|5744.22|5743.97|5743.47|499
1727366170000|2024-09-26 15:56:10|5744.97|5744.47|5745.47|5744.97|5745.59|5745.09|5744.72|5744.22|472
1727366180000|2024-09-26 15:56:20|5745.72|5745.22|5745.97|5745.47|5745.97|5745.47|5745.47|5744.97|744
1727366190000|2024-09-26 15:56:30|5746.09|5745.59|5746.22|5745.72|5746.47|5745.97|5746.09|5745.59|236
1727366200000|2024-09-26 15:56:40|5746.47|5745.97|5746.72|5746.22|5746.97|5746.47|5746.22|5745.72|485
1727366210000|2024-09-26 15:56:50|5746.47|5745.97|5746.47|5745.97|5746.97|5746.47|5746.47|5745.97|537
1727366220000|2024-09-26 15:57:00|5746.72|5746.22|5747.22|5746.72|5747.22|5746.72|5746.22|5745.72|695
1727366230000|2024-09-26 15:57:10|5746.97|5746.47|5746.22|5745.72|5746.97|5746.47|5746.22|5745.72|398
1727366240000|2024-09-26 15:57:20|5746.47|5745.97|5747.22|5746.72|5747.22|5746.72|5746.22|5745.72|390
1727366250000|2024-09-26 15:57:30|5747.09|5746.59|5746.47|5745.97|5747.22|5746.72|5746.47|5745.97|278
1727366260000|2024-09-26 15:57:40|5746.72|5746.22|5746.22|5745.72|5746.72|5746.22|5746.22|5745.72|421
1727366270000|2024-09-26 15:57:50|5746.47|5745.97|5746.47|5745.97|5746.72|5746.22|5746.47|5745.97|514
1727366280000|2024-09-26 15:58:00|5746.72|5746.22|5746.97|5746.47|5747.22|5746.72|5746.72|5746.22|470
1727366290000|2024-09-26 15:58:10|5747.22|5746.72|5746.72|5746.22|5747.22|5746.72|5746.47|5745.97|301
1727366300000|2024-09-26 15:58:20|5746.47|5745.97|5746.72|5746.22|5746.97|5746.47|5746.22|5745.72|1904
1727366310000|2024-09-26 15:58:30|5746.97|5746.47|5747.22|5746.72|5747.47|5746.97|5746.97|5746.47|991
1727366320000|2024-09-26 15:58:40|5747.47|5746.97|5747.72|5747.22|5747.72|5747.22|5746.97|5746.47|501
1727366330000|2024-09-26 15:58:50|5748.22|5747.72|5747.72|5747.22|5748.22|5747.72|5747.72|5747.22|718
1727366340000|2024-09-26 15:59:00|5747.97|5747.47|5747.72|5747.22|5748.22|5747.72|5747.72|5747.22|403
1727366350000|2024-09-26 15:59:10|5747.47|5746.97|5746.47|5745.97|5747.47|5746.97|5746.47|5745.97|682
1727366360000|2024-09-26 15:59:20|5746.72|5746.22|5746.22|5745.72|5746.72|5746.22|5746.22|5745.72|586
1727366370000|2024-09-26 15:59:30|5746.47|5745.97|5746.72|5746.22|5746.72|5746.22|5746.47|5745.97|391
1727366380000|2024-09-26 15:59:40|5746.47|5745.97|5746.72|5746.22|5746.72|5746.22|5746.47|5745.97|334
1727366390000|2024-09-26 15:59:50|5746.97|5746.47|5746.72|5746.22|5746.97|5746.47|5746.47|5745.97|215
1727366400000|2024-09-26 16:00:00|5746.47|5745.97|5746.22|5745.72|5746.47|5745.97|5745.72|5745.22|779
1727366410000|2024-09-26 16:00:10|5746.47|5745.97|5746.22|5745.72|5746.47|5745.97|5745.97|5745.47|296
1727366420000|2024-09-26 16:00:20|5746.47|5745.97|5746.22|5745.72|5746.47|5745.97|5746.22|5745.72|50
1727366430000|2024-09-26 16:00:30|5745.97|5745.47|5745.47|5744.97|5745.97|5745.47|5745.22|5744.72|717
1727366440000|2024-09-26 16:00:40|5745.22|5744.72|5744.72|5744.22|5745.22|5744.72|5744.72|5744.22|413
1727366450000|2024-09-26 16:00:50|5744.97|5744.47|5743.47|5742.97|5744.97|5744.47|5743.47|5742.97|684
1727366460000|2024-09-26 16:01:00|5743.22|5742.72|5744.22|5743.72|5744.22|5743.72|5742.72|5742.22|879
1727366470000|2024-09-26 16:01:10|5743.97|5743.47|5744.22|5743.72|5744.47|5743.97|5743.97|5743.47|487
1727366480000|2024-09-26 16:01:20|5744.47|5743.97|5744.47|5743.97|5744.72|5744.22|5744.47|5743.97|132
1727366490000|2024-09-26 16:01:30|5744.22|5743.72|5743.47|5742.97|5744.22|5743.72|5743.47|5742.97|228
1727366500000|2024-09-26 16:01:40|5743.72|5743.22|5743.47|5742.97|5743.97|5743.47|5743.22|5742.72|223
1727366510000|2024-09-26 16:01:50|5743.72|5743.22|5743.22|5742.72|5743.72|5743.22|5742.72|5742.22|395
1727366520000|2024-09-26 16:02:00|5742.97|5742.47|5741.47|5740.97|5743.22|5742.72|5741.47|5740.97|785
1727366530000|2024-09-26 16:02:10|5741.22|5740.72|5742.47|5741.97|5742.47|5741.97|5741.22|5740.72|622
1727366540000|2024-09-26 16:02:20|5742.22|5741.72|5742.47|5741.97|5742.72|5742.22|5742.22|5741.72|272
1727366550000|2024-09-26 16:02:30|5742.22|5741.72|5741.72|5741.22|5742.72|5742.22|5741.72|5741.22|180
1727366560000|2024-09-26 16:02:40|5741.97|5741.47|5741.97|5741.47|5742.47|5741.97|5741.97|5741.47|229
1727366570000|2024-09-26 16:02:50|5742.22|5741.72|5741.72|5741.22|5742.47|5741.97|5741.47|5740.97|206
1727366580000|2024-09-26 16:03:00|5741.47|5740.97|5742.22|5741.72|5742.22|5741.72|5741.47|5740.97|275
1727366590000|2024-09-26 16:03:10|5741.97|5741.47|5740.47|5739.97|5741.97|5741.47|5740.47|5739.97|624
1727366600000|2024-09-26 16:03:20|5740.72|5740.22|5741.47|5740.97|5741.47|5740.97|5740.72|5740.22|353
1727366610000|2024-09-26 16:03:30|5741.22|5740.72|5741.47|5740.97|5741.47|5740.97|5741.22|5740.72|142
1727366620000|2024-09-26 16:03:40|5741.22|5740.72|5741.22|5740.72|5741.59|5741.09|5741.22|5740.72|242
1727366630000|2024-09-26 16:03:50|5741.47|5740.97|5741.22|5740.72|5741.47|5740.97|5741.22|5740.72|155
1727366640000|2024-09-26 16:04:00|5740.97|5740.47|5740.72|5740.22|5741.22|5740.72|5740.47|5739.97|200
1727366650000|2024-09-26 16:04:10|5740.47|5739.97|5738.22|5737.72|5740.47|5739.97|5737.47|5736.97|1493
1727366660000|2024-09-26 16:04:20|5738.47|5737.97|5738.97|5738.47|5738.97|5738.47|5737.97|5737.47|579
1727366670000|2024-09-26 16:04:30|5738.72|5738.22|5738.97|5738.47|5739.22|5738.72|5738.72|5738.22|318
1727366680000|2024-09-26 16:04:40|5738.72|5738.22|5738.72|5738.22|5738.97|5738.47|5738.47|5737.97|464
1727366690000|2024-09-26 16:04:50|5738.97|5738.47|5738.72|5738.22|5739.22|5738.72|5738.22|5737.72|393
1727366700000|2024-09-26 16:05:00|5738.97|5738.47|5738.22|5737.72|5739.47|5738.97|5738.22|5737.72|552
1727366710000|2024-09-26 16:05:10|5737.97|5737.47|5738.34|5737.84|5738.47|5737.97|5737.72|5737.22|938
1727366720000|2024-09-26 16:05:20|5738.47|5737.97|5738.22|5737.72|5738.47|5737.97|5737.97|5737.47|315
1727366730000|2024-09-26 16:05:30|5738.47|5737.97|5738.97|5738.47|5738.97|5738.47|5737.97|5737.47|313
1727366740000|2024-09-26 16:05:40|5739.22|5738.72|5739.47|5738.97|5739.72|5739.22|5739.22|5738.72|351
1727366750000|2024-09-26 16:05:50|5739.72|5739.22|5739.97|5739.47|5740.47|5739.97|5739.72|5739.22|323
1727366760000|2024-09-26 16:06:00|5739.72|5739.22|5739.97|5739.47|5739.97|5739.47|5739.72|5739.22|306
1727366770000|2024-09-26 16:06:10|5739.72|5739.22|5739.97|5739.47|5739.97|5739.47|5739.72|5739.22|109
1727366780000|2024-09-26 16:06:20|5740.22|5739.72|5739.97|5739.47|5740.22|5739.72|5739.97|5739.47|195
1727366790000|2024-09-26 16:06:30|5739.84|5739.34|5739.47|5738.97|5739.97|5739.47|5739.47|5738.97|353
1727366800000|2024-09-26 16:06:40|5739.72|5739.22|5739.72|5739.22|5739.97|5739.47|5739.22|5738.72|216
1727366810000|2024-09-26 16:06:50|5739.97|5739.47|5739.72|5739.22|5739.97|5739.47|5739.72|5739.22|147
1727366820000|2024-09-26 16:07:00|5739.97|5739.47|5739.97|5739.47|5740.22|5739.72|5739.47|5738.97|270
1727366830000|2024-09-26 16:07:10|5740.22|5739.72|5740.97|5740.47|5740.97|5740.47|5740.22|5739.72|344
1727366840000|2024-09-26 16:07:20|5741.22|5740.72|5741.22|5740.72|5741.47|5740.97|5741.22|5740.72|388
1727366850000|2024-09-26 16:07:30|5741.47|5740.97|5741.97|5741.47|5742.22|5741.72|5741.47|5740.97|633
1727366860000|2024-09-26 16:07:40|5742.22|5741.72|5742.22|5741.72|5742.22|5741.72|5741.72|5741.22|443
1727366870000|2024-09-26 16:07:50|5741.97|5741.47|5741.97|5741.47|5742.22|5741.72|5741.84|5741.34|164
1727366880000|2024-09-26 16:08:00|5742.09|5741.59|5741.72|5741.22|5742.22|5741.72|5741.72|5741.22|366
1727366890000|2024-09-26 16:08:10|5741.47|5740.97|5740.47|5739.97|5741.47|5740.97|5740.22|5739.72|394
1727366900000|2024-09-26 16:08:20|5740.22|5739.72|5740.84|5740.34|5740.84|5740.34|5740.22|5739.72|326
1727366910000|2024-09-26 16:08:30|5740.72|5740.22|5740.47|5739.97|5740.97|5740.47|5740.47|5739.97|362
1727366920000|2024-09-26 16:08:40|5740.72|5740.22|5741.72|5741.22|5741.72|5741.22|5740.47|5739.97|252
1727366930000|2024-09-26 16:08:50|5741.84|5741.34|5741.72|5741.22|5741.97|5741.47|5741.72|5741.22|197
1727366940000|2024-09-26 16:09:00|5741.47|5740.97|5741.72|5741.22|5741.97|5741.47|5741.47|5740.97|350
1727366950000|2024-09-26 16:09:10|5741.59|5741.09|5741.47|5740.97|5741.72|5741.22|5741.22|5740.72|246
1727366960000|2024-09-26 16:09:20|5741.22|5740.72|5740.72|5740.22|5741.22|5740.72|5740.47|5739.97|223
1727366970000|2024-09-26 16:09:30|5740.97|5740.47|5740.72|5740.22|5740.97|5740.47|5740.47|5739.97|386
1727366980000|2024-09-26 16:09:40|5740.97|5740.47|5740.47|5739.97|5740.97|5740.47|5740.47|5739.97|158
1727366990000|2024-09-26 16:09:50|5740.22|5739.72|5739.97|5739.47|5740.22|5739.72|5739.72|5739.22|377
1727367000000|2024-09-26 16:10:00|5739.72|5739.22|5740.22|5739.72|5740.47|5739.97|5739.47|5738.97|336
1727367010000|2024-09-26 16:10:10|5740.47|5739.97|5740.47|5739.97|5740.72|5740.22|5740.22|5739.72|218
1727367020000|2024-09-26 16:10:20|5740.72|5740.22|5741.47|5740.97|5741.47|5740.97|5740.72|5740.22|345
1727367030000|2024-09-26 16:10:30|5741.34|5740.84|5740.72|5740.22|5741.47|5740.97|5740.72|5740.22|162
1727367040000|2024-09-26 16:10:40|5740.97|5740.47|5741.22|5740.72|5741.22|5740.72|5740.72|5740.22|159
1727367050000|2024-09-26 16:10:50|5740.97|5740.47|5740.72|5740.22|5740.97|5740.47|5740.72|5740.22|112
1727367060000|2024-09-26 16:11:00|5740.47|5739.97|5740.47|5739.97|5740.72|5740.22|5740.22|5739.72|208
1727367070000|2024-09-26 16:11:10|5740.59|5740.09|5740.72|5740.22|5740.72|5740.22|5740.47|5739.97|201
1727367080000|2024-09-26 16:11:20|5740.22|5739.72|5740.22|5739.72|5740.47|5739.97|5739.72|5739.22|528
1727367090000|2024-09-26 16:11:30|5739.97|5739.47|5740.22|5739.72|5740.22|5739.72|5739.72|5739.22|159
1727367100000|2024-09-26 16:11:40|5739.72|5739.22|5739.72|5739.22|5740.22|5739.72|5739.72|5739.22|246
1727367110000|2024-09-26 16:11:50|5739.47|5738.97|5739.72|5739.22|5739.72|5739.22|5739.22|5738.72|404
1727367120000|2024-09-26 16:12:00|5739.97|5739.47|5739.22|5738.72|5739.97|5739.47|5738.97|5738.47|590
1727367130000|2024-09-26 16:12:10|5739.47|5738.97|5739.47|5738.97|5739.97|5739.47|5739.47|5738.97|530
1727367140000|2024-09-26 16:12:20|5739.97|5739.47|5739.47|5738.97|5739.97|5739.47|5739.47|5738.97|256
1727367150000|2024-09-26 16:12:30|5739.22|5738.72|5739.72|5739.22|5739.72|5739.22|5739.22|5738.72|226
1727367160000|2024-09-26 16:12:40|5739.47|5738.97|5739.22|5738.72|5739.72|5739.22|5739.22|5738.72|364
1727367170000|2024-09-26 16:12:50|5739.47|5738.97|5739.22|5738.72|5739.47|5738.97|5738.84|5738.34|534
1727367180000|2024-09-26 16:13:00|5738.97|5738.47|5738.72|5738.22|5739.47|5738.97|5738.72|5738.22|294
1727367190000|2024-09-26 16:13:10|5738.97|5738.47|5739.22|5738.72|5739.22|5738.72|5738.47|5737.97|306
1727367200000|2024-09-26 16:13:20|5738.97|5738.47|5738.47|5737.97|5739.47|5738.97|5738.47|5737.97|259
1727367210000|2024-09-26 16:13:30|5738.72|5738.22|5738.47|5737.97|5738.72|5738.22|5738.47|5737.97|363
1727367220000|2024-09-26 16:13:40|5737.72|5737.22|5737.72|5737.22|5737.97|5737.47|5737.72|5737.22|504
1727367230000|2024-09-26 16:13:50|5737.97|5737.47|5737.72|5737.22|5738.22|5737.72|5737.72|5737.22|377
1727367240000|2024-09-26 16:14:00|5737.97|5737.47|5737.97|5737.47|5738.34|5737.84|5737.72|5737.22|505
1727367250000|2024-09-26 16:14:10|5737.72|5737.22|5737.72|5737.22|5737.97|5737.47|5737.72|5737.22|314
1727367260000|2024-09-26 16:14:20|5737.97|5737.47|5737.72|5737.22|5737.97|5737.47|5737.47|5736.97|169
1727367270000|2024-09-26 16:14:30|5737.47|5736.97|5736.97|5736.47|5737.47|5736.97|5736.22|5735.72|1328
1727367280000|2024-09-26 16:14:40|5736.72|5736.22|5737.47|5736.97|5737.47|5736.97|5736.47|5735.97|429
1727367290000|2024-09-26 16:14:50|5737.22|5736.72|5737.97|5737.47|5737.97|5737.47|5737.22|5736.72|345
1727367300000|2024-09-26 16:15:00|5738.22|5737.72|5737.97|5737.47|5738.22|5737.72|5737.72|5737.22|373
1727367310000|2024-09-26 16:15:10|5738.22|5737.72|5738.97|5738.47|5738.97|5738.47|5738.22|5737.72|274
1727367320000|2024-09-26 16:15:20|5739.09|5738.59|5738.97|5738.47|5739.22|5738.72|5738.72|5738.22|262
1727367330000|2024-09-26 16:15:30|5739.09|5738.59|5738.97|5738.47|5739.22|5738.72|5738.97|5738.47|218
1727367340000|2024-09-26 16:15:40|5738.72|5738.22|5738.72|5738.22|5738.97|5738.47|5738.47|5737.97|275
1727367350000|2024-09-26 16:15:50|5738.97|5738.47|5738.72|5738.22|5739.22|5738.72|5738.72|5738.22|209
1727367360000|2024-09-26 16:16:00|5738.47|5737.97|5738.47|5737.97|5738.72|5738.22|5738.47|5737.97|240
1727367370000|2024-09-26 16:16:10|5738.22|5737.72|5737.22|5736.72|5738.22|5737.72|5737.22|5736.72|386
1727367380000|2024-09-26 16:16:20|5737.47|5736.97|5737.72|5737.22|5737.72|5737.22|5737.22|5736.72|119
1727367390000|2024-09-26 16:16:30|5737.47|5736.97|5738.22|5737.72|5738.22|5737.72|5737.47|5736.97|183
1727367400000|2024-09-26 16:16:40|5738.47|5737.97|5738.47|5737.97|5738.47|5737.97|5738.47|5737.97|75
1727367410000|2024-09-26 16:16:50|5738.72|5738.22|5738.72|5738.22|5738.97|5738.47|5738.59|5738.09|117
1727367420000|2024-09-26 16:17:00|5738.47|5737.97|5738.22|5737.72|5738.72|5738.22|5738.22|5737.72|164
1727367430000|2024-09-26 16:17:10|5737.97|5737.47|5737.97|5737.47|5737.97|5737.47|5737.72|5737.22|144
1727367440000|2024-09-26 16:17:20|5738.22|5737.72|5738.22|5737.72|5738.22|5737.72|5738.22|5737.72|108
1727367450000|2024-09-26 16:17:30|5738.47|5737.97|5738.22|5737.72|5738.47|5737.97|5738.22|5737.72|127
1727367460000|2024-09-26 16:17:40|5737.97|5737.47|5738.22|5737.72|5738.47|5737.97|5737.97|5737.47|104
1727367470000|2024-09-26 16:17:50|5737.97|5737.47|5737.97|5737.47|5737.97|5737.47|5737.72|5737.22|242
1727367480000|2024-09-26 16:18:00|5737.72|5737.22|5737.47|5736.97|5737.72|5737.22|5737.47|5736.97|186
1727367490000|2024-09-26 16:18:10|5737.72|5737.22|5737.47|5736.97|5737.72|5737.22|5737.47|5736.97|79
1727367500000|2024-09-26 16:18:20|5737.72|5737.22|5737.72|5737.22|5737.72|5737.22|5737.72|5737.22|77
1727367510000|2024-09-26 16:18:30|5737.47|5736.97|5737.72|5737.22|5737.72|5737.22|5737.22|5736.72|381
1727367520000|2024-09-26 16:18:40|5737.97|5737.47|5737.97|5737.47|5737.97|5737.47|5737.97|5737.47|101
1727367530000|2024-09-26 16:18:50|5737.72|5737.22|5737.72|5737.22|5737.72|5737.22|5737.47|5736.97|136
1727367540000|2024-09-26 16:19:00|5737.47|5736.97|5737.97|5737.47|5737.97|5737.47|5737.47|5736.97|173
1727367550000|2024-09-26 16:19:10|5737.84|5737.34|5737.97|5737.47|5737.97|5737.47|5737.72|5737.22|115
1727367560000|2024-09-26 16:19:20|5737.84|5737.34|5737.22|5736.72|5737.84|5737.34|5736.97|5736.47|274
1727367570000|2024-09-26 16:19:30|5737.34|5736.84|5737.97|5737.47|5737.97|5737.47|5737.34|5736.84|148
1727367580000|2024-09-26 16:19:40|5737.72|5737.22|5737.72|5737.22|5737.72|5737.22|5737.72|5737.22|103
1727367590000|2024-09-26 16:19:50|5737.47|5736.97|5737.22|5736.72|5737.47|5736.97|5737.22|5736.72|108
1727367600000|2024-09-26 16:20:00|5737.09|5736.59|5737.47|5736.97|5737.59|5737.09|5736.97|5736.47|172
1727367610000|2024-09-26 16:20:10|5737.72|5737.22|5737.47|5736.97|5737.97|5737.47|5737.47|5736.97|245
1727367620000|2024-09-26 16:20:20|5737.22|5736.72|5737.47|5736.97|5737.47|5736.97|5737.22|5736.72|177
1727367630000|2024-09-26 16:20:30|5737.34|5736.84|5737.72|5737.22|5737.72|5737.22|5737.22|5736.72|196
1727367640000|2024-09-26 16:20:40|5737.47|5736.97|5737.47|5736.97|5737.97|5737.47|5737.47|5736.97|176
1727367650000|2024-09-26 16:20:50|5737.72|5737.22|5737.59|5737.09|5737.72|5737.22|5737.47|5736.97|123
1727367660000|2024-09-26 16:21:00|5737.72|5737.22|5737.72|5737.22|5737.97|5737.47|5737.47|5736.97|242
1727367670000|2024-09-26 16:21:10|5737.97|5737.47|5737.72|5737.22|5737.97|5737.47|5737.59|5737.09|130
1727367680000|2024-09-26 16:21:20|5737.47|5736.97|5736.72|5736.22|5737.72|5737.22|5736.72|5736.22|396
1727367690000|2024-09-26 16:21:30|5736.97|5736.47|5736.47|5735.97|5736.97|5736.47|5736.47|5735.97|368
1727367700000|2024-09-26 16:21:40|5736.22|5735.72|5736.47|5735.97|5736.47|5735.97|5735.97|5735.47|747
1727367710000|2024-09-26 16:21:50|5736.22|5735.72|5736.47|5735.97|5736.72|5736.22|5735.97|5735.47|319
1727367720000|2024-09-26 16:22:00|5736.22|5735.72|5736.22|5735.72|5736.47|5735.97|5735.72|5735.22|1167
1727367730000|2024-09-26 16:22:10|5736.09|5735.59|5736.72|5736.22|5736.97|5736.47|5736.09|5735.59|345
1727367740000|2024-09-26 16:22:20|5736.47|5735.97|5736.47|5735.97|5736.72|5736.22|5736.22|5735.72|111
1727367750000|2024-09-26 16:22:30|5736.72|5736.22|5736.72|5736.22|5736.97|5736.47|5736.47|5735.97|245
1727367760000|2024-09-26 16:22:40|5736.47|5735.97|5736.22|5735.72|5736.47|5735.97|5735.97|5735.47|280
1727367770000|2024-09-26 16:22:50|5736.47|5735.97|5736.47|5735.97|5736.97|5736.47|5736.47|5735.97|349
1727367780000|2024-09-26 16:23:00|5736.22|5735.72|5736.72|5736.22|5736.72|5736.22|5736.22|5735.72|113
1727367790000|2024-09-26 16:23:10|5736.47|5735.97|5736.22|5735.72|5736.47|5735.97|5736.22|5735.72|197
1727367800000|2024-09-26 16:23:20|5735.97|5735.47|5735.72|5735.22|5736.22|5735.72|5735.47|5734.97|612
1727367810000|2024-09-26 16:23:30|5735.47|5734.97|5734.97|5734.47|5735.47|5734.97|5734.22|5733.72|1764
1727367820000|2024-09-26 16:23:40|5734.72|5734.22|5734.72|5734.22|5735.47|5734.97|5734.72|5734.22|1008
1727367830000|2024-09-26 16:23:50|5734.47|5733.97|5733.97|5733.47|5734.97|5734.47|5733.97|5733.47|1857
1727367840000|2024-09-26 16:24:00|5734.22|5733.72|5735.22|5734.72|5735.47|5734.97|5734.22|5733.72|828
1727367850000|2024-09-26 16:24:10|5735.34|5734.84|5736.22|5735.72|5736.22|5735.72|5735.22|5734.72|468
1727367860000|2024-09-26 16:24:20|5735.97|5735.47|5736.22|5735.72|5736.22|5735.72|5735.97|5735.47|390
1727367870000|2024-09-26 16:24:30|5736.47|5735.97|5736.22|5735.72|5736.47|5735.97|5735.97|5735.47|444
1727367880000|2024-09-26 16:24:40|||||||||48
1727367890000|2024-09-26 16:24:50|5735.97|5735.47|5735.72|5735.22|5736.22|5735.72|5735.47|5734.97|141
1727367900000|2024-09-26 16:25:00|5735.59|5735.09|5735.97|5735.47|5735.97|5735.47|5735.47|5734.97|222
1727367910000|2024-09-26 16:25:10|5736.22|5735.72|5735.97|5735.47|5736.22|5735.72|5735.72|5735.22|189
1727367920000|2024-09-26 16:25:20|5736.22|5735.72|5737.97|5737.47|5737.97|5737.47|5736.22|5735.72|1113
1727367930000|2024-09-26 16:25:30|5738.22|5737.72|5737.97|5737.47|5738.22|5737.72|5737.72|5737.22|683
1727367940000|2024-09-26 16:25:40|5737.72|5737.22|5737.97|5737.47|5738.22|5737.72|5737.72|5737.22|221
1727367950000|2024-09-26 16:25:50|5738.22|5737.72|5738.22|5737.72|5738.22|5737.72|5738.09|5737.59|69
1727367960000|2024-09-26 16:26:00|5737.97|5737.47|5738.72|5738.22|5739.22|5738.72|5737.97|5737.47|395
1727367970000|2024-09-26 16:26:10|5738.97|5738.47|5738.72|5738.22|5738.97|5738.47|5738.72|5738.22|597
1727367980000|2024-09-26 16:26:20|5738.47|5737.97|5738.22|5737.72|5738.47|5737.97|5737.97|5737.47|145
1727367990000|2024-09-26 16:26:30|5738.47|5737.97|5738.22|5737.72|5738.47|5737.97|5737.97|5737.47|184
1727368000000|2024-09-26 16:26:40|5737.97|5737.47|5736.72|5736.22|5737.97|5737.47|5736.72|5736.22|406
1727368010000|2024-09-26 16:26:50|5736.97|5736.47|5737.22|5736.72|5737.47|5736.97|5736.72|5736.22|164
1727368020000|2024-09-26 16:27:00|5737.47|5736.97|5738.72|5738.22|5738.72|5738.22|5737.47|5736.97|278
1727368030000|2024-09-26 16:27:10|5738.47|5737.97|5738.22|5737.72|5738.47|5737.97|5738.22|5737.72|97
1727368040000|2024-09-26 16:27:20|5737.97|5737.47|5738.22|5737.72|5738.22|5737.72|5737.97|5737.47|408
1727368050000|2024-09-26 16:27:30|5738.09|5737.59|5737.97|5737.47|5738.22|5737.72|5737.97|5737.47|97
1727368060000|2024-09-26 16:27:40|5738.09|5737.59|5737.72|5737.22|5738.22|5737.72|5737.72|5737.22|233
1727368070000|2024-09-26 16:27:50|5737.47|5736.97|5736.97|5736.47|5737.72|5737.22|5736.97|5736.47|328
1727368080000|2024-09-26 16:28:00|5736.72|5736.22|5736.47|5735.97|5736.72|5736.22|5736.34|5735.84|311
1727368090000|2024-09-26 16:28:10|5736.22|5735.72|5736.22|5735.72|5736.22|5735.72|5735.97|5735.47|326
1727368100000|2024-09-26 16:28:20|5735.97|5735.47|5735.97|5735.47|5736.22|5735.72|5735.97|5735.47|310
1727368110000|2024-09-26 16:28:30|5736.22|5735.72|5735.47|5734.97|5736.22|5735.72|5735.47|5734.97|247
1727368120000|2024-09-26 16:28:40|5735.59|5735.09|5735.97|5735.47|5735.97|5735.47|5735.59|5735.09|122
1727368130000|2024-09-26 16:28:50|5735.72|5735.22|5735.22|5734.72|5735.72|5735.22|5735.22|5734.72|175
1727368140000|2024-09-26 16:29:00|5735.47|5734.97|5735.22|5734.72|5735.47|5734.97|5734.97|5734.47|386
1727368150000|2024-09-26 16:29:10|5734.97|5734.47|5735.22|5734.72|5735.22|5734.72|5734.97|5734.47|311
1727368160000|2024-09-26 16:29:20|5735.47|5734.97|5735.47|5734.97|5735.47|5734.97|5735.47|5734.97|215
1727368170000|2024-09-26 16:29:30|5735.72|5735.22|5734.72|5734.22|5735.72|5735.22|5734.72|5734.22|552
1727368180000|2024-09-26 16:29:40|5734.47|5733.97|5734.22|5733.72|5734.72|5734.22|5733.97|5733.47|394
1727368190000|2024-09-26 16:29:50|5734.47|5733.97|5734.47|5733.97|5734.72|5734.22|5734.47|5733.97|233
1727368200000|2024-09-26 16:30:00|5734.72|5734.22|5733.97|5733.47|5734.72|5734.22|5733.97|5733.47|250
1727368210000|2024-09-26 16:30:10|5734.22|5733.72|5734.47|5733.97|5734.47|5733.97|5733.72|5733.22|438
1727368220000|2024-09-26 16:30:20|5734.72|5734.22|5734.22|5733.72|5734.72|5734.22|5733.97|5733.47|463
1727368230000|2024-09-26 16:30:30|5734.47|5733.97|5733.97|5733.47|5734.47|5733.97|5733.97|5733.47|323
1727368240000|2024-09-26 16:30:40|5734.22|5733.72|5734.22|5733.72|5734.47|5733.97|5733.97|5733.47|357
1727368250000|2024-09-26 16:30:50|5733.72|5733.22|5733.72|5733.22|5733.97|5733.47|5733.72|5733.22|246
1727368260000|2024-09-26 16:31:00|5733.97|5733.47|5733.72|5733.22|5733.97|5733.47|5733.22|5732.72|1139
1727368270000|2024-09-26 16:31:10|5733.47|5732.97|5733.72|5733.22|5733.72|5733.22|5733.22|5732.72|211
1727368280000|2024-09-26 16:31:20|5733.47|5732.97|5733.47|5732.97|5734.22|5733.72|5733.47|5732.97|284
1727368290000|2024-09-26 16:31:30|5732.47|5731.97|5732.72|5732.22|5732.97|5732.47|5732.47|5731.97|1468
1727368300000|2024-09-26 16:31:40|5732.97|5732.47|5733.72|5733.22|5733.72|5733.22|5732.97|5732.47|536
1727368310000|2024-09-26 16:31:50|||||||||365
1727368320000|2024-09-26 16:32:00|5733.47|5732.97|5734.97|5734.47|5734.97|5734.47|5733.47|5732.97|1054
1727368330000|2024-09-26 16:32:10|5734.47|5733.97|5734.97|5734.47|5734.97|5734.47|5733.97|5733.47|409
1727368340000|2024-09-26 16:32:20|5734.72|5734.22|5734.97|5734.47|5735.22|5734.72|5734.72|5734.22|519
1727368350000|2024-09-26 16:32:30|5734.72|5734.22|5734.97|5734.47|5735.22|5734.72|5734.72|5734.22|276
1727368360000|2024-09-26 16:32:40|5734.72|5734.22|5735.22|5734.72|5735.22|5734.72|5734.47|5733.97|267
1727368370000|2024-09-26 16:32:50|5734.97|5734.47|5734.72|5734.22|5734.97|5734.47|5734.72|5734.22|170
1727368380000|2024-09-26 16:33:00|5734.97|5734.47|5734.97|5734.47|5734.97|5734.47|5734.72|5734.22|411
1727368390000|2024-09-26 16:33:10|5735.22|5734.72|5734.97|5734.47|5735.22|5734.72|5734.97|5734.47|347
1727368400000|2024-09-26 16:33:20|5734.72|5734.22|5734.47|5733.97|5734.72|5734.22|5734.47|5733.97|182
1727368410000|2024-09-26 16:33:30|5734.72|5734.22|5734.97|5734.47|5735.22|5734.72|5734.72|5734.22|232
1727368420000|2024-09-26 16:33:40|5734.72|5734.22|5734.22|5733.72|5734.72|5734.22|5734.22|5733.72|196
1727368430000|2024-09-26 16:33:50|5733.97|5733.47|5733.97|5733.47|5733.97|5733.47|5733.72|5733.22|126
1727368440000|2024-09-26 16:34:00|5733.72|5733.22|5733.97|5733.47|5734.22|5733.72|5733.72|5733.22|139
1727368450000|2024-09-26 16:34:10|5734.22|5733.72|5734.47|5733.97|5734.72|5734.22|5734.22|5733.72|111
1727368460000|2024-09-26 16:34:20|5734.22|5733.72|5733.72|5733.22|5734.47|5733.97|5733.72|5733.22|156
1727368470000|2024-09-26 16:34:30|5733.59|5733.09|5733.72|5733.22|5733.97|5733.47|5733.47|5732.97|245
1727368480000|2024-09-26 16:34:40|5733.47|5732.97|5732.47|5731.97|5733.47|5732.97|5732.47|5731.97|406
1727368490000|2024-09-26 16:34:50|5732.59|5732.09|5732.72|5732.22|5732.72|5732.22|5732.47|5731.97|237
1727368500000|2024-09-26 16:35:00|5732.47|5731.97|5732.72|5732.22|5732.97|5732.47|5732.47|5731.97|320
1727368510000|2024-09-26 16:35:10|5732.97|5732.47|5732.97|5732.47|5732.97|5732.47|5732.72|5732.22|218
1727368520000|2024-09-26 16:35:20|5733.22|5732.72|5734.22|5733.72|5734.47|5733.97|5733.22|5732.72|318
1727368530000|2024-09-26 16:35:30|5734.47|5733.97|5733.97|5733.47|5734.47|5733.97|5733.97|5733.47|161
1727368540000|2024-09-26 16:35:40|5733.84|5733.34|5733.72|5733.22|5734.22|5733.72|5733.72|5733.22|181
1727368550000|2024-09-26 16:35:50|5733.97|5733.47|5733.97|5733.47|5734.22|5733.72|5733.72|5733.22|123
1727368560000|2024-09-26 16:36:00|5733.84|5733.34|5734.47|5733.97|5734.47|5733.97|5733.84|5733.34|206
1727368570000|2024-09-26 16:36:10|5734.34|5733.84|5734.22|5733.72|5734.47|5733.97|5733.97|5733.47|243
1727368580000|2024-09-26 16:36:20|5733.97|5733.47|5733.72|5733.22|5734.22|5733.72|5733.72|5733.22|442
1727368590000|2024-09-26 16:36:30|||||||||10
1727368600000|2024-09-26 16:36:40|5733.84|5733.34|5733.97|5733.47|5734.22|5733.72|5733.84|5733.34|91
1727368610000|2024-09-26 16:36:50|5733.72|5733.22|5733.59|5733.09|5733.97|5733.47|5733.59|5733.09|125
1727368620000|2024-09-26 16:37:00|5733.72|5733.22|5733.22|5732.72|5733.84|5733.34|5733.22|5732.72|166
1727368630000|2024-09-26 16:37:10|5733.47|5732.97|5733.72|5733.22|5733.72|5733.22|5733.47|5732.97|226
1727368640000|2024-09-26 16:37:20|5733.47|5732.97|5733.97|5733.47|5733.97|5733.47|5733.22|5732.72|179
1727368650000|2024-09-26 16:37:30|5733.72|5733.22|5733.97|5733.47|5733.97|5733.47|5733.72|5733.22|114
1727368660000|2024-09-26 16:37:40|5733.72|5733.22|5733.72|5733.22|5733.97|5733.47|5733.72|5733.22|104
1727368670000|2024-09-26 16:37:50|5733.97|5733.47|5734.47|5733.97|5734.47|5733.97|5733.72|5733.22|203
1727368680000|2024-09-26 16:38:00|5734.22|5733.72|5734.22|5733.72|5734.72|5734.22|5734.22|5733.72|245
1727368690000|2024-09-26 16:38:10|5734.34|5733.84|5734.47|5733.97|5734.47|5733.97|5734.22|5733.72|85
1727368700000|2024-09-26 16:38:20|5734.22|5733.72|5733.97|5733.47|5734.47|5733.97|5733.97|5733.47|84
1727368710000|2024-09-26 16:38:30|5734.22|5733.72|5734.47|5733.97|5734.72|5734.22|5733.72|5733.22|187
1727368720000|2024-09-26 16:38:40|5734.72|5734.22|5734.47|5733.97|5734.72|5734.22|5734.47|5733.97|210
1727368730000|2024-09-26 16:38:50|5734.22|5733.72|5734.47|5733.97|5734.47|5733.97|5734.22|5733.72|73
1727368740000|2024-09-26 16:39:00|5734.22|5733.72|5734.72|5734.22|5734.72|5734.22|5734.22|5733.72|107
1727368750000|2024-09-26 16:39:10|5735.22|5734.72|5735.22|5734.72|5735.22|5734.72|5734.72|5734.22|539
1727368760000|2024-09-26 16:39:20|5734.97|5734.47|5734.97|5734.47|5735.22|5734.72|5734.72|5734.22|338
1727368770000|2024-09-26 16:39:30|5735.22|5734.72|5735.22|5734.72|5735.47|5734.97|5734.97|5734.47|560
1727368780000|2024-09-26 16:39:40|5734.97|5734.47|5734.97|5734.47|5734.97|5734.47|5734.97|5734.47|202
1727368790000|2024-09-26 16:39:50|5735.22|5734.72|5735.47|5734.97|5735.97|5735.47|5735.22|5734.72|810
1727368800000|2024-09-26 16:40:00|5735.46|5734.96|5734.46|5733.96|5735.71|5735.21|5734.46|5733.96|549
1727368810000|2024-09-26 16:40:10|5734.71|5734.21|5733.96|5733.46|5734.71|5734.21|5733.71|5733.21|338
1727368820000|2024-09-26 16:40:20|5733.71|5733.21|5734.21|5733.71|5734.46|5733.96|5733.46|5732.96|409
1727368830000|2024-09-26 16:40:30|5733.96|5733.46|5733.46|5732.96|5733.96|5733.46|5733.46|5732.96|294
1727368840000|2024-09-26 16:40:40|5733.21|5732.71|5733.21|5732.71|5733.46|5732.96|5732.96|5732.46|232
1727368850000|2024-09-26 16:40:50|5732.96|5732.46|5732.96|5732.46|5732.96|5732.46|5732.71|5732.21|373
1727368860000|2024-09-26 16:41:00|5733.21|5732.71|5733.21|5732.71|5733.33|5732.83|5733.08|5732.58|181
1727368870000|2024-09-26 16:41:10|5733.46|5732.96|5732.46|5731.96|5733.46|5732.96|5732.46|5731.96|427
1727368880000|2024-09-26 16:41:20|5732.71|5732.21|5731.46|5730.96|5732.71|5732.21|5730.96|5730.46|1872
1727368890000|2024-09-26 16:41:30|5731.71|5731.21|5732.46|5731.96|5732.46|5731.96|5731.46|5730.96|874
1727368900000|2024-09-26 16:41:40|5732.21|5731.71|5732.96|5732.46|5733.21|5732.71|5732.21|5731.71|380
1727368910000|2024-09-26 16:41:50|5733.21|5732.71|5733.21|5732.71|5733.21|5732.71|5732.96|5732.46|142
1727368920000|2024-09-26 16:42:00|5733.46|5732.96|5733.96|5733.46|5733.96|5733.46|5733.46|5732.96|252
1727368930000|2024-09-26 16:42:10|5734.21|5733.71|5734.21|5733.71|5734.46|5733.96|5733.96|5733.46|306
1727368940000|2024-09-26 16:42:20|5733.96|5733.46|5733.96|5733.46|5733.96|5733.46|5733.96|5733.46|449
1727368950000|2024-09-26 16:42:30|5734.46|5733.96|5734.58|5734.08|5734.71|5734.21|5734.46|5733.96|269
1727368960000|2024-09-26 16:42:40|5734.71|5734.21|5734.71|5734.21|5734.96|5734.46|5734.46|5733.96|161
1727368970000|2024-09-26 16:42:50|5734.46|5733.96|5734.21|5733.71|5734.46|5733.96|5734.21|5733.71|211
1727368980000|2024-09-26 16:43:00|5734.33|5733.83|5733.96|5733.46|5734.33|5733.83|5733.96|5733.46|135
1727368990000|2024-09-26 16:43:10|5733.58|5733.08|5733.46|5732.96|5733.71|5733.21|5733.46|5732.96|155
1727369000000|2024-09-26 16:43:20|5733.21|5732.71|5733.46|5732.96|5733.46|5732.96|5732.96|5732.46|299
1727369010000|2024-09-26 16:43:30|5733.21|5732.71|5733.46|5732.96|5733.71|5733.21|5733.21|5732.71|96
1727369020000|2024-09-26 16:43:40|5733.71|5733.21|5733.46|5732.96|5733.71|5733.21|5733.46|5732.96|737
1727369030000|2024-09-26 16:43:50|||||||||318
1727369040000|2024-09-26 16:44:00|5733.21|5732.71|5733.96|5733.46|5733.96|5733.46|5733.21|5732.71|299
1727369050000|2024-09-26 16:44:10|5733.83|5733.33|5733.96|5733.46|5733.96|5733.46|5733.71|5733.21|103
1727369060000|2024-09-26 16:44:20|5734.21|5733.71|5735.46|5734.96|5735.46|5734.96|5734.21|5733.71|366
1727369070000|2024-09-26 16:44:30|5735.33|5734.83|5734.96|5734.46|5735.46|5734.96|5734.71|5734.21|296
1727369080000|2024-09-26 16:44:40|5734.83|5734.33|5734.96|5734.46|5735.21|5734.71|5734.83|5734.33|123
1727369090000|2024-09-26 16:44:50|5735.21|5734.71|5735.21|5734.71|5735.46|5734.96|5735.21|5734.71|260
1727369100000|2024-09-26 16:45:00|5735.46|5734.96|5734.71|5734.21|5735.46|5734.96|5734.46|5733.96|643
1727369110000|2024-09-26 16:45:10|5734.96|5734.46|5734.96|5734.46|5735.21|5734.71|5734.71|5734.21|246
1727369120000|2024-09-26 16:45:20|5735.21|5734.71|5735.46|5734.96|5735.46|5734.96|5735.21|5734.71|223
1727369130000|2024-09-26 16:45:30|5735.71|5735.21|5735.96|5735.46|5735.96|5735.46|5735.46|5734.96|692
1727369140000|2024-09-26 16:45:40|5736.21|5735.71|5735.71|5735.21|5736.21|5735.71|5735.71|5735.21|686
1727369150000|2024-09-26 16:45:50|5735.46|5734.96|5735.46|5734.96|5735.71|5735.21|5735.21|5734.71|340
1727369160000|2024-09-26 16:46:00|5735.21|5734.71|5735.46|5734.96|5735.46|5734.96|5735.21|5734.71|137
1727369170000|2024-09-26 16:46:10|5735.71|5735.21|5736.21|5735.71|5736.21|5735.71|5735.71|5735.21|212
1727369180000|2024-09-26 16:46:20|5736.46|5735.96|5735.96|5735.46|5736.46|5735.96|5735.96|5735.46|198
1727369190000|2024-09-26 16:46:30|5736.21|5735.71|5735.46|5734.96|5736.33|5735.83|5735.46|5734.96|198
1727369200000|2024-09-26 16:46:40|5735.71|5735.21|5735.71|5735.21|5735.71|5735.21|5735.21|5734.71|469
1727369210000|2024-09-26 16:46:50|5735.46|5734.96|5734.71|5734.21|5735.46|5734.96|5734.21|5733.71|441
1727369220000|2024-09-26 16:47:00|5734.46|5733.96|5734.96|5734.46|5734.96|5734.46|5734.21|5733.71|302
1727369230000|2024-09-26 16:47:10|5734.71|5734.21|5735.21|5734.71|5735.21|5734.71|5734.71|5734.21|228
1727369240000|2024-09-26 16:47:20|5734.96|5734.46|5734.96|5734.46|5735.21|5734.71|5734.96|5734.46|366
1727369250000|2024-09-26 16:47:30|5734.71|5734.21|5735.21|5734.71|5735.21|5734.71|5734.71|5734.21|337
1727369260000|2024-09-26 16:47:40|5734.96|5734.46|5735.21|5734.71|5735.21|5734.71|5734.96|5734.46|44
1727369270000|2024-09-26 16:47:50|5734.96|5734.46|5734.96|5734.46|5735.21|5734.71|5734.71|5734.21|87
1727369280000|2024-09-26 16:48:00|5735.21|5734.71|5734.96|5734.46|5735.21|5734.71|5734.71|5734.21|83
1727369290000|2024-09-26 16:48:10|5735.21|5734.71|5735.46|5734.96|5735.46|5734.96|5734.71|5734.21|152
1727369300000|2024-09-26 16:48:20|5735.21|5734.71|5734.96|5734.46|5735.46|5734.96|5734.96|5734.46|375
1727369310000|2024-09-26 16:48:30|5735.21|5734.71|5735.46|5734.96|5735.46|5734.96|5734.96|5734.46|269
1727369320000|2024-09-26 16:48:40|5735.21|5734.71|5735.46|5734.96|5735.46|5734.96|5735.21|5734.71|86
1727369330000|2024-09-26 16:48:50|5735.21|5734.71|5735.21|5734.71|5735.46|5734.96|5735.21|5734.71|158
1727369340000|2024-09-26 16:49:00|5735.33|5734.83|5735.21|5734.71|5735.46|5734.96|5734.71|5734.21|211
1727369350000|2024-09-26 16:49:10|5734.96|5734.46|5735.21|5734.71|5735.46|5734.96|5734.71|5734.21|136
1727369360000|2024-09-26 16:49:20|5735.33|5734.83|5734.46|5733.96|5735.33|5734.83|5734.46|5733.96|297
1727369370000|2024-09-26 16:49:30|5734.21|5733.71|5733.71|5733.21|5734.21|5733.71|5733.46|5732.96|401
1727369380000|2024-09-26 16:49:40|5733.96|5733.46|5733.71|5733.21|5733.96|5733.46|5733.71|5733.21|105
1727369390000|2024-09-26 16:49:50|5733.46|5732.96|5733.46|5732.96|5733.71|5733.21|5733.46|5732.96|220
1727369400000|2024-09-26 16:50:00|5733.21|5732.71|5733.21|5732.71|5733.21|5732.71|5732.96|5732.46|429
1727369410000|2024-09-26 16:50:10|5732.96|5732.46|5733.21|5732.71|5733.21|5732.71|5732.96|5732.46|119
1727369420000|2024-09-26 16:50:20|||||||||119
1727369430000|2024-09-26 16:50:30|5732.96|5732.46|5733.46|5732.96|5733.46|5732.96|5732.96|5732.46|140
1727369440000|2024-09-26 16:50:40|5733.96|5733.46|5733.96|5733.46|5733.96|5733.46|5733.96|5733.46|77
1727369450000|2024-09-26 16:50:50|5734.21|5733.71|5733.71|5733.21|5734.21|5733.71|5733.71|5733.21|106
1727369460000|2024-09-26 16:51:00|5733.96|5733.46|5733.96|5733.46|5733.96|5733.46|5733.96|5733.46|57
1727369470000|2024-09-26 16:51:10|5734.21|5733.71|5734.46|5733.96|5734.96|5734.46|5733.96|5733.46|250
1727369480000|2024-09-26 16:51:20|5734.21|5733.71|5734.46|5733.96|5734.46|5733.96|5733.96|5733.46|115
1727369490000|2024-09-26 16:51:30|5734.21|5733.71|5734.71|5734.21|5734.71|5734.21|5734.21|5733.71|148
1727369500000|2024-09-26 16:51:40|5734.46|5733.96|5734.21|5733.71|5734.46|5733.96|5734.21|5733.71|243
1727369510000|2024-09-26 16:51:50|5734.08|5733.58|5734.46|5733.96|5734.46|5733.96|5733.96|5733.46|189
1727369520000|2024-09-26 16:52:00|5734.21|5733.71|5734.71|5734.21|5734.96|5734.46|5734.21|5733.71|165
1727369530000|2024-09-26 16:52:10|5734.58|5734.08|5734.71|5734.21|5734.71|5734.21|5734.46|5733.96|87
1727369540000|2024-09-26 16:52:20|5734.96|5734.46|5735.21|5734.71|5735.21|5734.71|5734.96|5734.46|219
1727369550000|2024-09-26 16:52:30|5734.96|5734.46|5733.96|5733.46|5734.96|5734.46|5733.96|5733.46|240
1727369560000|2024-09-26 16:52:40|5733.71|5733.21|5733.46|5732.96|5733.71|5733.21|5733.46|5732.96|153
1727369570000|2024-09-26 16:52:50|5733.71|5733.21|5733.96|5733.46|5734.21|5733.71|5733.71|5733.21|258
1727369580000|2024-09-26 16:53:00|5733.71|5733.21|5733.46|5732.96|5733.71|5733.21|5733.21|5732.71|202
1727369590000|2024-09-26 16:53:10|5733.58|5733.08|5733.21|5732.71|5733.58|5733.08|5732.71|5732.21|266
1727369600000|2024-09-26 16:53:20|5732.96|5732.46|5732.96|5732.46|5732.96|5732.46|5732.71|5732.21|176
1727369610000|2024-09-26 16:53:30|5733.21|5732.71|5732.71|5732.21|5733.21|5732.71|5732.46|5731.96|480
1727369620000|2024-09-26 16:53:40|5732.96|5732.46|5733.21|5732.71|5733.21|5732.71|5732.96|5732.46|83
1727369630000|2024-09-26 16:53:50|5732.96|5732.46|5733.71|5733.21|5733.71|5733.21|5732.96|5732.46|101
1727369640000|2024-09-26 16:54:00|5733.46|5732.96|5733.71|5733.21|5733.71|5733.21|5733.21|5732.71|284
1727369650000|2024-09-26 16:54:10|5733.46|5732.96|5732.96|5732.46|5733.71|5733.21|5732.96|5732.46|138
1727369660000|2024-09-26 16:54:20|5732.71|5732.21|5733.46|5732.96|5733.46|5732.96|5732.71|5732.21|155
1727369670000|2024-09-26 16:54:30|5733.21|5732.71|5733.46|5732.96|5733.46|5732.96|5733.21|5732.71|109
1727369680000|2024-09-26 16:54:40|5733.21|5732.71|5733.21|5732.71|5733.33|5732.83|5733.21|5732.71|66
1727369690000|2024-09-26 16:54:50|5733.46|5732.96|5733.21|5732.71|5733.46|5732.96|5733.21|5732.71|87
1727369700000|2024-09-26 16:55:00|5733.46|5732.96|5733.71|5733.21|5733.71|5733.21|5733.46|5732.96|104
1727369710000|2024-09-26 16:55:10|5733.46|5732.96|5733.21|5732.71|5733.46|5732.96|5732.96|5732.46|248
1727369720000|2024-09-26 16:55:20|5733.08|5732.58|5732.71|5732.21|5733.21|5732.71|5732.46|5731.96|453
1727369730000|2024-09-26 16:55:30|5732.96|5732.46|5733.21|5732.71|5733.21|5732.71|5732.71|5732.21|224
1727369740000|2024-09-26 16:55:40|5733.46|5732.96|5733.21|5732.71|5733.46|5732.96|5733.21|5732.71|271
1727369750000|2024-09-26 16:55:50|5732.96|5732.46|5732.96|5732.46|5733.46|5732.96|5732.96|5732.46|146
1727369760000|2024-09-26 16:56:00|5733.21|5732.71|5733.21|5732.71|5733.46|5732.96|5732.96|5732.46|142
1727369770000|2024-09-26 16:56:10|5732.96|5732.46|5732.96|5732.46|5733.21|5732.71|5732.96|5732.46|90
1727369780000|2024-09-26 16:56:20|5732.71|5732.21|5732.96|5732.46|5733.21|5732.71|5732.71|5732.21|144
1727369790000|2024-09-26 16:56:30|5732.71|5732.21|5732.96|5732.46|5732.96|5732.46|5732.71|5732.21|202
1727369800000|2024-09-26 16:56:40|5733.21|5732.71|5732.96|5732.46|5733.21|5732.71|5732.96|5732.46|202
1727369810000|2024-09-26 16:56:50|5732.71|5732.21|5732.46|5731.96|5732.71|5732.21|5732.46|5731.96|120
1727369820000|2024-09-26 16:57:00|5732.71|5732.21|5732.46|5731.96|5733.21|5732.71|5732.46|5731.96|275
1727369830000|2024-09-26 16:57:10|5732.21|5731.71|5732.71|5732.21|5732.71|5732.21|5732.21|5731.71|146
1727369840000|2024-09-26 16:57:20|5732.96|5732.46|5732.46|5731.96|5732.96|5732.46|5732.21|5731.71|172
1727369850000|2024-09-26 16:57:30|5732.33|5731.83|5731.71|5731.21|5732.46|5731.96|5731.46|5730.96|668
1727369860000|2024-09-26 16:57:40|5731.96|5731.46|5732.21|5731.71|5732.21|5731.71|5731.71|5731.21|154
1727369870000|2024-09-26 16:57:50|5732.46|5731.96|5732.21|5731.71|5732.46|5731.96|5731.96|5731.46|125
1727369880000|2024-09-26 16:58:00|5731.96|5731.46|5732.46|5731.96|5732.46|5731.96|5731.96|5731.46|165
1727369890000|2024-09-26 16:58:10|5732.21|5731.71|5732.46|5731.96|5732.46|5731.96|5731.46|5730.96|424
1727369900000|2024-09-26 16:58:20|5732.21|5731.71|5732.96|5732.46|5732.96|5732.46|5732.21|5731.71|165
1727369910000|2024-09-26 16:58:30|5732.71|5732.21|5732.21|5731.71|5732.71|5732.21|5732.21|5731.71|83
1727369920000|2024-09-26 16:58:40|5732.46|5731.96|5732.46|5731.96|5732.71|5732.21|5732.46|5731.96|50
1727369930000|2024-09-26 16:58:50|5732.21|5731.71|5732.71|5732.21|5732.71|5732.21|5732.21|5731.71|142
1727369940000|2024-09-26 16:59:00|5732.96|5732.46|5732.21|5731.71|5732.96|5732.46|5732.21|5731.71|151
1727369950000|2024-09-26 16:59:10|5732.46|5731.96|5732.71|5732.21|5732.83|5732.33|5732.21|5731.71|153
1727369960000|2024-09-26 16:59:20|5732.96|5732.46|5733.21|5732.71|5733.21|5732.71|5732.71|5732.21|121
1727369970000|2024-09-26 16:59:30|5732.71|5732.21|5733.21|5732.71|5733.46|5732.96|5732.71|5732.21|142
1727369980000|2024-09-26 16:59:40|5733.08|5732.58|5732.71|5732.21|5733.08|5732.58|5732.71|5732.21|102
1727369990000|2024-09-26 16:59:50|5732.96|5732.46|5732.96|5732.46|5733.21|5732.71|5732.96|5732.46|152
1727370000000|2024-09-26 17:00:00|5732.71|5732.21|5732.46|5731.96|5732.96|5732.46|5732.46|5731.96|192
1727370010000|2024-09-26 17:00:10|5732.71|5732.21|5732.46|5731.96|5732.71|5732.21|5732.21|5731.71|185
1727370020000|2024-09-26 17:00:20|5732.33|5731.83|5731.71|5731.21|5732.33|5731.83|5731.46|5730.96|359
1727370030000|2024-09-26 17:00:30|5731.96|5731.46|5732.46|5731.96|5732.46|5731.96|5731.96|5731.46|92
1727370040000|2024-09-26 17:00:40|5732.58|5732.08|5732.96|5732.46|5732.96|5732.46|5732.46|5731.96|199
1727370050000|2024-09-26 17:00:50|5733.21|5732.71|5732.71|5732.21|5733.21|5732.71|5732.71|5732.21|118
1727370060000|2024-09-26 17:01:00|5732.58|5732.08|5732.71|5732.21|5732.71|5732.21|5732.33|5731.83|173
1727370070000|2024-09-26 17:01:10|5732.96|5732.46|5733.46|5732.96|5733.46|5732.96|5732.96|5732.46|117
1727370080000|2024-09-26 17:01:20|5733.21|5732.71|5733.46|5732.96|5733.46|5732.96|5732.96|5732.46|166
1727370090000|2024-09-26 17:01:30|5733.33|5732.83|5733.21|5732.71|5733.33|5732.83|5733.21|5732.71|75
1727370100000|2024-09-26 17:01:40|5733.08|5732.58|5731.96|5731.46|5733.08|5732.58|5731.71|5731.21|310
1727370110000|2024-09-26 17:01:50|5732.21|5731.71|5732.58|5732.08|5732.71|5732.21|5732.21|5731.71|153
1727370120000|2024-09-26 17:02:00|5732.46|5731.96|5733.46|5732.96|5733.96|5733.46|5732.46|5731.96|655
1727370130000|2024-09-26 17:02:10|5733.33|5732.83|5734.46|5733.96|5734.46|5733.96|5733.21|5732.71|277
1727370140000|2024-09-26 17:02:20|5734.21|5733.71|5733.96|5733.46|5734.21|5733.71|5733.96|5733.46|245
1727370150000|2024-09-26 17:02:30|5734.08|5733.58|5733.71|5733.21|5734.08|5733.58|5733.46|5732.96|171
1727370160000|2024-09-26 17:02:40|5733.58|5733.08|5734.21|5733.71|5734.21|5733.71|5733.58|5733.08|106
1727370170000|2024-09-26 17:02:50|5733.96|5733.46|5734.21|5733.71|5734.21|5733.71|5733.96|5733.46|120
1727370180000|2024-09-26 17:03:00|5734.08|5733.58|5733.71|5733.21|5734.08|5733.58|5733.21|5732.71|247
1727370190000|2024-09-26 17:03:10|5733.46|5732.96|5734.33|5733.83|5734.33|5733.83|5733.46|5732.96|254
1727370200000|2024-09-26 17:03:20|5734.46|5733.96|5733.46|5732.96|5734.46|5733.96|5733.46|5732.96|153
1727370210000|2024-09-26 17:03:30|5732.96|5732.46|5733.21|5732.71|5733.46|5732.96|5732.96|5732.46|165
1727370220000|2024-09-26 17:03:40|5733.46|5732.96|5733.46|5732.96|5733.46|5732.96|5733.46|5732.96|44
1727370230000|2024-09-26 17:03:50|5733.21|5732.71|5732.96|5732.46|5733.21|5732.71|5732.96|5732.46|105
1727370240000|2024-09-26 17:04:00|5733.21|5732.71|5734.58|5734.08|5734.58|5734.08|5733.21|5732.71|724
1727370250000|2024-09-26 17:04:10|5734.71|5734.21|5734.71|5734.21|5734.96|5734.46|5734.58|5734.08|194
1727370260000|2024-09-26 17:04:20|5734.96|5734.46|5734.96|5734.46|5735.21|5734.71|5734.96|5734.46|197
1727370270000|2024-09-26 17:04:30|5735.21|5734.71|5735.08|5734.58|5735.46|5734.96|5734.96|5734.46|190
1727370280000|2024-09-26 17:04:40|5735.21|5734.71|5735.71|5735.21|5735.71|5735.21|5735.21|5734.71|122
1727370290000|2024-09-26 17:04:50|5735.58|5735.08|5735.96|5735.46|5735.96|5735.46|5735.46|5734.96|268
1727370300000|2024-09-26 17:05:00|5735.71|5735.21|5735.96|5735.46|5736.21|5735.71|5735.71|5735.21|330
1727370310000|2024-09-26 17:05:10|5736.21|5735.71|5735.71|5735.21|5736.21|5735.71|5735.71|5735.21|310
1727370320000|2024-09-26 17:05:20|5735.96|5735.46|5735.71|5735.21|5736.21|5735.71|5735.46|5734.96|747
1727370330000|2024-09-26 17:05:30|5736.08|5735.58|5736.21|5735.71|5736.21|5735.71|5735.96|5735.46|203
1727370340000|2024-09-26 17:05:40|5736.46|5735.96|5735.71|5735.21|5736.46|5735.96|5735.71|5735.21|220
1727370350000|2024-09-26 17:05:50|5735.46|5734.96|5734.96|5734.46|5735.46|5734.96|5734.71|5734.21|551
1727370360000|2024-09-26 17:06:00|5734.71|5734.21|5735.46|5734.96|5735.46|5734.96|5734.71|5734.21|548
1727370370000|2024-09-26 17:06:10|5735.71|5735.21|5733.96|5733.46|5735.71|5735.21|5733.96|5733.46|600
1727370380000|2024-09-26 17:06:20|5733.71|5733.21|5732.71|5732.21|5733.96|5733.46|5732.46|5731.96|788
1727370390000|2024-09-26 17:06:30|5732.46|5731.96|5733.71|5733.21|5733.71|5733.21|5732.46|5731.96|337
1727370400000|2024-09-26 17:06:40|5733.46|5732.96|5733.21|5732.71|5733.46|5732.96|5732.96|5732.46|255
1727370410000|2024-09-26 17:06:50|5732.96|5732.46|5733.21|5732.71|5733.21|5732.71|5732.96|5732.46|120
1727370420000|2024-09-26 17:07:00|5732.96|5732.46|5733.71|5733.21|5733.71|5733.21|5732.96|5732.46|248
1727370430000|2024-09-26 17:07:10|5733.58|5733.08|5732.96|5732.46|5733.71|5733.21|5732.96|5732.46|134
1727370440000|2024-09-26 17:07:20|5733.21|5732.71|5733.21|5732.71|5733.21|5732.71|5732.46|5731.96|239
1727370450000|2024-09-26 17:07:30|5732.96|5732.46|5732.71|5732.21|5733.21|5732.71|5732.71|5732.21|696
1727370460000|2024-09-26 17:07:40|5732.83|5732.33|5732.96|5732.46|5732.96|5732.46|5732.46|5731.96|248
1727370470000|2024-09-26 17:07:50|5733.21|5732.71|5733.21|5732.71|5733.46|5732.96|5732.96|5732.46|893
1727370480000|2024-09-26 17:08:00|5733.46|5732.96|5733.71|5733.21|5733.71|5733.21|5733.21|5732.71|168
1727370490000|2024-09-26 17:08:10|5733.96|5733.46|5734.46|5733.96|5734.46|5733.96|5733.96|5733.46|302
1727370500000|2024-09-26 17:08:20|5734.71|5734.21|5734.46|5733.96|5734.71|5734.21|5734.46|5733.96|113
1727370510000|2024-09-26 17:08:30|5734.21|5733.71|5734.71|5734.21|5734.71|5734.21|5734.21|5733.71|115
1727370520000|2024-09-26 17:08:40|5734.46|5733.96|5734.21|5733.71|5734.71|5734.21|5734.21|5733.71|131
1727370530000|2024-09-26 17:08:50|5733.96|5733.46|5733.96|5733.46|5734.21|5733.71|5733.96|5733.46|550
1727370540000|2024-09-26 17:09:00|5733.71|5733.21|5733.46|5732.96|5733.96|5733.46|5733.46|5732.96|372
1727370550000|2024-09-26 17:09:10|5733.21|5732.71|5732.96|5732.46|5733.46|5732.96|5732.96|5732.46|493
1727370560000|2024-09-26 17:09:20|5733.21|5732.71|5732.46|5731.96|5733.21|5732.71|5732.46|5731.96|268
1727370570000|2024-09-26 17:09:30|5732.21|5731.71|5731.71|5731.21|5732.21|5731.71|5731.71|5731.21|359
1727370580000|2024-09-26 17:09:40|5731.46|5730.96|5731.96|5731.46|5731.96|5731.46|5731.21|5730.71|603
1727370590000|2024-09-26 17:09:50|5732.21|5731.71|5732.21|5731.71|5732.46|5731.96|5731.96|5731.46|356
1727370600000|2024-09-26 17:10:00|5731.96|5731.46|5731.96|5731.46|5732.21|5731.71|5731.96|5731.46|252
1727370610000|2024-09-26 17:10:10|5732.21|5731.71|5732.96|5732.46|5733.21|5732.71|5732.21|5731.71|218
1727370620000|2024-09-26 17:10:20|5733.21|5732.71|5733.46|5732.96|5733.46|5732.96|5733.08|5732.58|228
1727370630000|2024-09-26 17:10:30|5733.21|5732.71|5733.71|5733.21|5733.71|5733.21|5733.21|5732.71|171
1727370640000|2024-09-26 17:10:40|5733.46|5732.96|5732.96|5732.46|5733.46|5732.96|5732.71|5732.21|127
1727370650000|2024-09-26 17:10:50|5732.71|5732.21|5732.71|5732.21|5732.71|5732.21|5732.71|5732.21|49
1727370660000|2024-09-26 17:11:00|5732.46|5731.96|5732.46|5731.96|5732.58|5732.08|5731.96|5731.46|214
1727370670000|2024-09-26 17:11:10|5732.71|5732.21|5732.21|5731.71|5732.71|5732.21|5732.21|5731.71|136
1727370680000|2024-09-26 17:11:20|5732.46|5731.96|5731.96|5731.46|5732.46|5731.96|5731.96|5731.46|187
1727370690000|2024-09-26 17:11:30|5732.21|5731.71|5732.71|5732.21|5732.71|5732.21|5732.21|5731.71|105
1727370700000|2024-09-26 17:11:40|5732.96|5732.46|5733.46|5732.96|5733.46|5732.96|5732.83|5732.33|131
1727370710000|2024-09-26 17:11:50|5733.71|5733.21|5733.71|5733.21|5733.71|5733.21|5733.71|5733.21|145
1727370720000|2024-09-26 17:12:00|5733.96|5733.46|5734.21|5733.71|5734.71|5734.21|5733.96|5733.46|485
1727370730000|2024-09-26 17:12:10|5733.96|5733.46|5733.71|5733.21|5734.21|5733.71|5733.71|5733.21|141
1727370740000|2024-09-26 17:12:20|5733.46|5732.96|5732.96|5732.46|5733.46|5732.96|5732.96|5732.46|107
1727370750000|2024-09-26 17:12:30|5732.71|5732.21|5732.46|5731.96|5732.71|5732.21|5732.46|5731.96|126
1727370760000|2024-09-26 17:12:40|5732.21|5731.71|5732.21|5731.71|5732.21|5731.71|5732.21|5731.71|123
1727370770000|2024-09-26 17:12:50|5731.96|5731.46|5731.21|5730.71|5731.96|5731.46|5730.96|5730.46|359
1727370780000|2024-09-26 17:13:00|5731.46|5730.96|5731.71|5731.21|5731.71|5731.21|5731.46|5730.96|273
1727370790000|2024-09-26 17:13:10|5731.96|5731.46|5732.21|5731.71|5732.46|5731.96|5731.96|5731.46|251
1727370800000|2024-09-26 17:13:20|5731.96|5731.46|5731.96|5731.46|5732.21|5731.71|5731.96|5731.46|185
1727370810000|2024-09-26 17:13:30|5731.71|5731.21|5731.71|5731.21|5731.96|5731.46|5731.71|5731.21|113
1727370820000|2024-09-26 17:13:40|5731.46|5730.96|5731.21|5730.71|5731.46|5730.96|5730.71|5730.21|1027
1727370830000|2024-09-26 17:13:50|5731.46|5730.96|5731.71|5731.21|5731.71|5731.21|5731.46|5730.96|284
1727370840000|2024-09-26 17:14:00|5731.46|5730.96|5731.96|5731.46|5731.96|5731.46|5731.46|5730.96|71
1727370850000|2024-09-26 17:14:10|5731.71|5731.21|5731.21|5730.71|5731.71|5731.21|5730.96|5730.46|261
1727370860000|2024-09-26 17:14:20|5731.46|5730.96|5731.46|5730.96|5731.46|5730.96|5731.46|5730.96|221
1727370870000|2024-09-26 17:14:30|5731.21|5730.71|5731.46|5730.96|5731.46|5730.96|5731.21|5730.71|106
1727370880000|2024-09-26 17:14:40|5731.21|5730.71|5731.21|5730.71|5731.21|5730.71|5731.21|5730.71|64
1727370890000|2024-09-26 17:14:50|5731.33|5730.83|5731.46|5730.96|5731.71|5731.21|5731.21|5730.71|193
1727370900000|2024-09-26 17:15:00|5731.21|5730.71|5730.96|5730.46|5731.46|5730.96|5730.96|5730.46|189
1727370910000|2024-09-26 17:15:10|5731.21|5730.71|5731.21|5730.71|5731.46|5730.96|5731.08|5730.58|176
1727370920000|2024-09-26 17:15:20|5731.46|5730.96|5731.21|5730.71|5731.58|5731.08|5731.21|5730.71|150
1727370930000|2024-09-26 17:15:30|5730.96|5730.46|5729.46|5728.96|5730.96|5730.46|5729.46|5728.96|1318
1727370940000|2024-09-26 17:15:40|5729.71|5729.21|5729.71|5729.21|5729.96|5729.46|5729.46|5728.96|618
1727370950000|2024-09-26 17:15:50|5729.96|5729.46|5729.46|5728.96|5730.21|5729.71|5729.21|5728.71|461
1727370960000|2024-09-26 17:16:00|5729.71|5729.21|5727.21|5726.71|5729.71|5729.21|5727.21|5726.71|2057
1727370970000|2024-09-26 17:16:10|5727.71|5727.21|5726.96|5726.46|5728.21|5727.71|5726.46|5725.96|1697
1727370980000|2024-09-26 17:16:20|5727.21|5726.71|5727.71|5727.21|5727.71|5727.21|5727.21|5726.71|1111
1727370990000|2024-09-26 17:16:30|5727.46|5726.96|5728.21|5727.71|5728.46|5727.96|5727.21|5726.71|625
1727371000000|2024-09-26 17:16:40|5728.71|5728.21|5727.71|5727.21|5728.71|5728.21|5727.21|5726.71|834
1727371010000|2024-09-26 17:16:50|5727.96|5727.46|5728.21|5727.71|5728.21|5727.71|5727.71|5727.21|384
1727371020000|2024-09-26 17:17:00|5728.46|5727.96|5728.21|5727.71|5728.46|5727.96|5727.96|5727.46|586
1727371030000|2024-09-26 17:17:10|5727.96|5727.46|5728.46|5727.96|5728.46|5727.96|5727.46|5726.96|371
1727371040000|2024-09-26 17:17:20|5728.21|5727.71|5728.46|5727.96|5728.46|5727.96|5727.96|5727.46|433
1727371050000|2024-09-26 17:17:30|5728.71|5728.21|5729.46|5728.96|5729.46|5728.96|5728.71|5728.21|691
1727371060000|2024-09-26 17:17:40|5729.71|5729.21|5730.21|5729.71|5730.46|5729.96|5729.71|5729.21|757
1727371070000|2024-09-26 17:17:50|5729.96|5729.46|5730.21|5729.71|5730.46|5729.96|5729.96|5729.46|327
1727371080000|2024-09-26 17:18:00|5730.46|5729.96|5729.96|5729.46|5731.21|5730.71|5729.96|5729.46|480
1727371090000|2024-09-26 17:18:10|5729.71|5729.21|5729.46|5728.96|5729.96|5729.46|5729.46|5728.96|247
1727371100000|2024-09-26 17:18:20|5729.71|5729.21|5728.96|5728.46|5729.71|5729.21|5728.96|5728.46|284
1727371110000|2024-09-26 17:18:30|5728.71|5728.21|5728.46|5727.96|5728.96|5728.46|5728.46|5727.96|222
1727371120000|2024-09-26 17:18:40|5728.33|5727.83|5728.21|5727.71|5728.46|5727.96|5728.21|5727.71|148
1727371130000|2024-09-26 17:18:50|5728.08|5727.58|5727.46|5726.96|5728.21|5727.71|5727.46|5726.96|305
1727371140000|2024-09-26 17:19:00|5727.58|5727.08|5726.21|5725.71|5727.96|5727.46|5725.96|5725.46|661
1727371150000|2024-09-26 17:19:10|5726.46|5725.96|5724.71|5724.21|5726.46|5725.96|5724.71|5724.21|1493
1727371160000|2024-09-26 17:19:20|5724.96|5724.46|5723.96|5723.46|5725.46|5724.96|5723.71|5723.21|1445
1727371170000|2024-09-26 17:19:30|5723.71|5723.21|5721.46|5720.96|5724.21|5723.71|5721.46|5720.96|2681
1727371180000|2024-09-26 17:19:40|5721.71|5721.21|5721.96|5721.46|5722.21|5721.71|5721.46|5720.96|939
1727371190000|2024-09-26 17:19:50|5721.71|5721.21|5723.71|5723.21|5723.71|5723.21|5721.21|5720.71|2283
1727371200000|2024-09-26 17:20:00|5723.46|5722.96|5724.21|5723.71|5724.46|5723.96|5722.96|5722.46|1436
1727371210000|2024-09-26 17:20:10|5723.96|5723.46|5723.46|5722.96|5724.21|5723.71|5723.21|5722.71|633
1727371220000|2024-09-26 17:20:20|5723.71|5723.21|5723.71|5723.21|5723.96|5723.46|5722.96|5722.46|494
1727371230000|2024-09-26 17:20:30|5723.96|5723.46|5723.96|5723.46|5724.21|5723.71|5723.71|5723.21|432
1727371240000|2024-09-26 17:20:40|5724.21|5723.71|5725.71|5725.21|5725.71|5725.21|5723.96|5723.46|835
1727371250000|2024-09-26 17:20:50|5725.46|5724.96|5725.71|5725.21|5725.71|5725.21|5724.96|5724.46|251
1727371260000|2024-09-26 17:21:00|5725.21|5724.71|5725.96|5725.46|5726.08|5725.58|5724.96|5724.46|504
1727371270000|2024-09-26 17:21:10|5725.71|5725.21|5726.21|5725.71|5726.21|5725.71|5725.33|5724.83|358
1727371280000|2024-09-26 17:21:20|5725.96|5725.46|5725.71|5725.21|5725.96|5725.46|5725.46|5724.96|235
1727371290000|2024-09-26 17:21:30|5725.96|5725.46|5725.46|5724.96|5725.96|5725.46|5725.46|5724.96|170
1727371300000|2024-09-26 17:21:40|5725.21|5724.71|5725.71|5725.21|5725.96|5725.46|5725.21|5724.71|133
1727371310000|2024-09-26 17:21:50|5725.96|5725.46|5725.71|5725.21|5726.21|5725.71|5725.71|5725.21|272
1727371320000|2024-09-26 17:22:00|5725.46|5724.96|5726.21|5725.71|5726.21|5725.71|5725.46|5724.96|436
1727371330000|2024-09-26 17:22:10|5726.46|5725.96|5726.71|5726.21|5726.71|5726.21|5725.96|5725.46|274
1727371340000|2024-09-26 17:22:20|5726.46|5725.96|5727.71|5727.21|5727.71|5727.21|5726.46|5725.96|487
1727371350000|2024-09-26 17:22:30|5727.46|5726.96|5728.21|5727.71|5728.21|5727.71|5727.46|5726.96|507
1727371360000|2024-09-26 17:22:40|5727.96|5727.46|5727.71|5727.21|5728.21|5727.71|5727.71|5727.21|568
1727371370000|2024-09-26 17:22:50|5727.46|5726.96|5727.71|5727.21|5727.96|5727.46|5727.46|5726.96|128
1727371380000|2024-09-26 17:23:00|5727.46|5726.96|5726.46|5725.96|5727.71|5727.21|5726.21|5725.71|419
1727371390000|2024-09-26 17:23:10|5726.21|5725.71|5726.21|5725.71|5726.71|5726.21|5726.21|5725.71|250
1727371400000|2024-09-26 17:23:20|5726.33|5725.83|5725.96|5725.46|5726.46|5725.96|5725.96|5725.46|163
1727371410000|2024-09-26 17:23:30|5726.08|5725.58|5726.46|5725.96|5726.71|5726.21|5726.08|5725.58|350
1727371420000|2024-09-26 17:23:40|5726.21|5725.71|5726.46|5725.96|5726.71|5726.21|5726.21|5725.71|170
1727371430000|2024-09-26 17:23:50|5726.71|5726.21|5726.21|5725.71|5726.71|5726.21|5726.21|5725.71|132
1727371440000|2024-09-26 17:24:00|5726.33|5725.83|5726.46|5725.96|5726.96|5726.46|5725.71|5725.21|615
1727371450000|2024-09-26 17:24:10|5726.21|5725.71|5726.46|5725.96|5726.46|5725.96|5726.21|5725.71|110
1727371460000|2024-09-26 17:24:20|5726.21|5725.71|5726.21|5725.71|5726.46|5725.96|5726.21|5725.71|180
1727371470000|2024-09-26 17:24:30|5725.96|5725.46|5725.96|5725.46|5726.21|5725.71|5725.96|5725.46|258
1727371480000|2024-09-26 17:24:40|5726.21|5725.71|5725.46|5724.96|5726.21|5725.71|5725.46|5724.96|207
1727371490000|2024-09-26 17:24:50|5725.71|5725.21|5725.71|5725.21|5725.96|5725.46|5725.46|5724.96|149
1727371500000|2024-09-26 17:25:00|5725.96|5725.46|5726.21|5725.71|5726.46|5725.96|5725.58|5725.08|561
1727371510000|2024-09-26 17:25:10|5726.46|5725.96|5726.21|5725.71|5726.96|5726.46|5726.21|5725.71|345
1727371520000|2024-09-26 17:25:20|5726.46|5725.96|5726.46|5725.96|5726.46|5725.96|5726.21|5725.71|189
1727371530000|2024-09-26 17:25:30|5726.21|5725.71|5725.96|5725.46|5726.46|5725.96|5725.83|5725.33|216
1727371540000|2024-09-26 17:25:40|5725.71|5725.21|5725.46|5724.96|5725.71|5725.21|5725.46|5724.96|279
1727371550000|2024-09-26 17:25:50|5725.71|5725.21|5725.96|5725.46|5725.96|5725.46|5725.46|5724.96|155
1727371560000|2024-09-26 17:26:00|5726.21|5725.71|5726.21|5725.71|5726.71|5726.21|5725.96|5725.46|258
1727371570000|2024-09-26 17:26:10|5725.96|5725.46|5725.96|5725.46|5726.46|5725.96|5725.83|5725.33|154
1727371580000|2024-09-26 17:26:20|5726.21|5725.71|5726.21|5725.71|5726.21|5725.71|5726.21|5725.71|63
1727371590000|2024-09-26 17:26:30|5726.46|5725.96|5726.46|5725.96|5726.71|5726.21|5725.96|5725.46|254
1727371600000|2024-09-26 17:26:40|5726.58|5726.08|5726.21|5725.71|5726.71|5726.21|5726.21|5725.71|168
1727371610000|2024-09-26 17:26:50|5726.46|5725.96|5726.46|5725.96|5726.46|5725.96|5726.46|5725.96|67
1727371620000|2024-09-26 17:27:00|5726.71|5726.21|5726.71|5726.21|5727.21|5726.71|5726.46|5725.96|340
1727371630000|2024-09-26 17:27:10|5726.96|5726.46|5727.71|5727.21|5727.71|5727.21|5726.96|5726.46|313
1727371640000|2024-09-26 17:27:20|5727.96|5727.46|5727.71|5727.21|5728.46|5727.96|5727.46|5726.96|504
1727371650000|2024-09-26 17:27:30|5727.96|5727.46|5728.21|5727.71|5728.46|5727.96|5727.96|5727.46|230
1727371660000|2024-09-26 17:27:40|5727.96|5727.46|5728.71|5728.21|5728.71|5728.21|5727.96|5727.46|352
1727371670000|2024-09-26 17:27:50|5728.96|5728.46|5728.71|5728.21|5729.21|5728.71|5728.71|5728.21|407
1727371680000|2024-09-26 17:28:00|5728.96|5728.46|5728.96|5728.46|5728.96|5728.46|5728.46|5727.96|506
1727371690000|2024-09-26 17:28:10|5729.21|5728.71|5728.96|5728.46|5729.21|5728.71|5728.46|5727.96|343
1727371700000|2024-09-26 17:28:20|5728.83|5728.33|5729.96|5729.46|5729.96|5729.46|5728.83|5728.33|592
1727371710000|2024-09-26 17:28:30|5729.71|5729.21|5729.46|5728.96|5729.96|5729.46|5729.46|5728.96|335
1727371720000|2024-09-26 17:28:40|5729.21|5728.71|5729.21|5728.71|5729.46|5728.96|5728.96|5728.46|331
1727371730000|2024-09-26 17:28:50|5729.46|5728.96|5729.96|5729.46|5729.96|5729.46|5729.21|5728.71|255
1727371740000|2024-09-26 17:29:00|5730.21|5729.71|5730.21|5729.71|5730.71|5730.21|5730.21|5729.71|549
1727371750000|2024-09-26 17:29:10|5730.46|5729.96|5730.46|5729.96|5730.58|5730.08|5730.46|5729.96|204
1727371760000|2024-09-26 17:29:20|5730.71|5730.21|5730.46|5729.96|5730.71|5730.21|5730.46|5729.96|167
1727371770000|2024-09-26 17:29:30|5730.71|5730.21|5731.46|5730.96|5731.46|5730.96|5730.71|5730.21|323
1727371780000|2024-09-26 17:29:40|5731.33|5730.83|5731.46|5730.96|5731.46|5730.96|5730.96|5730.46|273
1727371790000|2024-09-26 17:29:50|5731.33|5730.83|5732.96|5732.46|5733.46|5732.96|5731.21|5730.71|1624
1727371800000|2024-09-26 17:30:00|5733.21|5732.71|5733.71|5733.21|5733.71|5733.21|5732.96|5732.46|828
1727371810000|2024-09-26 17:30:10|5733.96|5733.46|5734.21|5733.71|5734.46|5733.96|5733.71|5733.21|857
1727371820000|2024-09-26 17:30:20|5734.46|5733.96|5733.96|5733.46|5734.46|5733.96|5733.96|5733.46|686
1727371830000|2024-09-26 17:30:30|5733.71|5733.21|5733.96|5733.46|5734.21|5733.71|5733.71|5733.21|395
1727371840000|2024-09-26 17:30:40|5734.21|5733.71|5734.21|5733.71|5734.21|5733.71|5733.83|5733.33|322
1727371850000|2024-09-26 17:30:50|5734.46|5733.96|5734.71|5734.21|5735.21|5734.71|5734.46|5733.96|622
1727371860000|2024-09-26 17:31:00|5734.96|5734.46|5734.71|5734.21|5735.46|5734.96|5734.71|5734.21|604
1727371870000|2024-09-26 17:31:10|5734.96|5734.46|5734.96|5734.46|5734.96|5734.46|5734.46|5733.96|263
1727371880000|2024-09-26 17:31:20|5735.21|5734.71|5734.96|5734.46|5735.21|5734.71|5734.71|5734.21|217
1727371890000|2024-09-26 17:31:30|5735.21|5734.71|5734.71|5734.21|5735.21|5734.71|5734.71|5734.21|238
1727371900000|2024-09-26 17:31:40|5734.83|5734.33|5736.21|5735.71|5736.46|5735.96|5734.71|5734.21|911
1727371910000|2024-09-26 17:31:50|5736.08|5735.58|5735.96|5735.46|5736.21|5735.71|5735.96|5735.46|460
1727371920000|2024-09-26 17:32:00|5736.21|5735.71|5736.71|5736.21|5736.96|5736.46|5736.21|5735.71|750
1727371930000|2024-09-26 17:32:10|5736.46|5735.96|5735.71|5735.21|5736.46|5735.96|5735.71|5735.21|391
1727371940000|2024-09-26 17:32:20|5735.96|5735.46|5735.96|5735.46|5736.21|5735.71|5735.83|5735.33|420
1727371950000|2024-09-26 17:32:30|5736.21|5735.71|5736.21|5735.71|5736.21|5735.71|5735.96|5735.46|185
1727371960000|2024-09-26 17:32:40|5736.46|5735.96|5735.71|5735.21|5736.46|5735.96|5735.71|5735.21|266
1727371970000|2024-09-26 17:32:50|5735.58|5735.08|5735.21|5734.71|5735.71|5735.21|5735.08|5734.58|451
1727371980000|2024-09-26 17:33:00|5734.96|5734.46|5734.71|5734.21|5734.96|5734.46|5734.46|5733.96|545
1727371990000|2024-09-26 17:33:10|5734.96|5734.46|5735.21|5734.71|5735.21|5734.71|5734.96|5734.46|100
1727372000000|2024-09-26 17:33:20|5735.33|5734.83|5734.71|5734.21|5735.33|5734.83|5734.46|5733.96|243
1727372010000|2024-09-26 17:33:30|5734.46|5733.96|5734.21|5733.71|5734.71|5734.21|5734.21|5733.71|501
1727372020000|2024-09-26 17:33:40|5734.46|5733.96|5734.96|5734.46|5734.96|5734.46|5734.21|5733.71|248
1727372030000|2024-09-26 17:33:50|5734.83|5734.33|5734.71|5734.21|5735.21|5734.71|5734.71|5734.21|247
1727372040000|2024-09-26 17:34:00|5734.96|5734.46|5734.71|5734.21|5734.96|5734.46|5734.71|5734.21|143
1727372050000|2024-09-26 17:34:10|5734.83|5734.33|5734.46|5733.96|5734.96|5734.46|5734.21|5733.71|157
1727372060000|2024-09-26 17:34:20|5734.71|5734.21|5734.71|5734.21|5734.71|5734.21|5734.46|5733.96|133
1727372070000|2024-09-26 17:34:30|5734.96|5734.46|5734.46|5733.96|5734.96|5734.46|5734.46|5733.96|159
1727372080000|2024-09-26 17:34:40|5734.71|5734.21|5734.71|5734.21|5734.96|5734.46|5734.71|5734.21|81
1727372090000|2024-09-26 17:34:50|5734.96|5734.46|5735.21|5734.71|5735.46|5734.96|5734.96|5734.46|525
1727372100000|2024-09-26 17:35:00|5734.96|5734.46|5734.96|5734.46|5735.21|5734.71|5734.96|5734.46|219
1727372110000|2024-09-26 17:35:10|5734.71|5734.21|5734.96|5734.46|5735.21|5734.71|5734.71|5734.21|242
1727372120000|2024-09-26 17:35:20|5734.71|5734.21|5734.71|5734.21|5734.71|5734.21|5734.21|5733.71|291
1727372130000|2024-09-26 17:35:30|||||||||164
1727372140000|2024-09-26 17:35:40|5734.46|5733.96|5734.96|5734.46|5734.96|5734.46|5734.46|5733.96|154
1727372150000|2024-09-26 17:35:50|5734.71|5734.21|5735.21|5734.71|5735.21|5734.71|5734.71|5734.21|200
1727372160000|2024-09-26 17:36:00|5734.96|5734.46|5735.46|5734.96|5735.46|5734.96|5734.96|5734.46|398
1727372170000|2024-09-26 17:36:10|5735.21|5734.71|5735.21|5734.71|5735.21|5734.71|5734.96|5734.46|316
1727372180000|2024-09-26 17:36:20|5735.46|5734.96|5735.46|5734.96|5735.46|5734.96|5735.21|5734.71|117
1727372190000|2024-09-26 17:36:30|5735.71|5735.21|5735.71|5735.21|5735.96|5735.46|5735.46|5734.96|248
1727372200000|2024-09-26 17:36:40|5735.83|5735.33|5735.96|5735.46|5735.96|5735.46|5735.71|5735.21|155
1727372210000|2024-09-26 17:36:50|5735.71|5735.21|5735.21|5734.71|5735.71|5735.21|5735.21|5734.71|154
1727372220000|2024-09-26 17:37:00|5734.96|5734.46|5735.46|5734.96|5735.46|5734.96|5734.96|5734.46|115
1727372230000|2024-09-26 17:37:10|5735.21|5734.71|5735.08|5734.58|5735.46|5734.96|5735.08|5734.58|111
1727372240000|2024-09-26 17:37:20|5735.21|5734.71|5736.21|5735.71|5736.46|5735.96|5735.21|5734.71|707
1727372250000|2024-09-26 17:37:30|5735.71|5735.21|5735.46|5734.96|5735.71|5735.21|5735.46|5734.96|188
1727372260000|2024-09-26 17:37:40|5735.71|5735.21|5735.71|5735.21|5735.96|5735.46|5735.46|5734.96|88
1727372270000|2024-09-26 17:37:50|5735.58|5735.08|5735.71|5735.21|5735.71|5735.21|5735.46|5734.96|81
1727372280000|2024-09-26 17:38:00|5735.96|5735.46|5735.96|5735.46|5735.96|5735.46|5735.71|5735.21|106
1727372290000|2024-09-26 17:38:10|5735.71|5735.21|5736.21|5735.71|5736.21|5735.71|5735.71|5735.21|78
1727372300000|2024-09-26 17:38:20|5735.96|5735.46|5735.46|5734.96|5735.96|5735.46|5735.21|5734.71|269
1727372310000|2024-09-26 17:38:30|5735.71|5735.21|5734.96|5734.46|5735.71|5735.21|5734.71|5734.21|445
1727372320000|2024-09-26 17:38:40|5735.21|5734.71|5735.46|5734.96|5735.46|5734.96|5735.21|5734.71|183
1727372330000|2024-09-26 17:38:50|5735.21|5734.71|5735.46|5734.96|5735.71|5735.21|5735.21|5734.71|134
1727372340000|2024-09-26 17:39:00|5735.58|5735.08|5735.71|5735.21|5735.71|5735.21|5735.46|5734.96|71
1727372350000|2024-09-26 17:39:10|5735.58|5735.08|5735.71|5735.21|5735.71|5735.21|5735.46|5734.96|141
1727372360000|2024-09-26 17:39:20|5735.96|5735.46|5735.96|5735.46|5736.21|5735.71|5735.96|5735.46|203
1727372370000|2024-09-26 17:39:30|5736.21|5735.71|5735.46|5734.96|5736.21|5735.71|5735.46|5734.96|170
1727372380000|2024-09-26 17:39:40|5735.71|5735.21|5735.71|5735.21|5735.96|5735.46|5735.71|5735.21|79
1727372390000|2024-09-26 17:39:50|5735.46|5734.96|5735.71|5735.21|5735.71|5735.21|5735.46|5734.96|152
1727372400000|2024-09-26 17:40:00|5735.96|5735.46|5736.46|5735.96|5736.46|5735.96|5735.96|5735.46|276
1727372410000|2024-09-26 17:40:10|5736.21|5735.71|5736.46|5735.96|5736.46|5735.96|5736.21|5735.71|129
1727372420000|2024-09-26 17:40:20|5736.21|5735.71|5736.46|5735.96|5736.46|5735.96|5735.71|5735.21|283
1727372430000|2024-09-26 17:40:30|5736.71|5736.21|5736.21|5735.71|5736.71|5736.21|5736.21|5735.71|194
1727372440000|2024-09-26 17:40:40|5736.46|5735.96|5736.21|5735.71|5736.46|5735.96|5736.21|5735.71|229
1727372450000|2024-09-26 17:40:50|5735.96|5735.46|5735.96|5735.46|5735.96|5735.46|5735.96|5735.46|82
1727372460000|2024-09-26 17:41:00|5736.21|5735.71|5736.46|5735.96|5736.71|5736.21|5735.96|5735.46|199
1727372470000|2024-09-26 17:41:10|5736.71|5736.21|5736.21|5735.71|5736.71|5736.21|5736.21|5735.71|145
1727372480000|2024-09-26 17:41:20|5736.46|5735.96|5736.46|5735.96|5736.71|5736.21|5736.46|5735.96|116
1727372490000|2024-09-26 17:41:30|5736.21|5735.71|5736.21|5735.71|5736.46|5735.96|5736.21|5735.71|156
1727372500000|2024-09-26 17:41:40|5736.46|5735.96|5736.33|5735.83|5736.46|5735.96|5736.21|5735.71|97
1727372510000|2024-09-26 17:41:50|5736.21|5735.71|5736.71|5736.21|5736.96|5736.46|5736.21|5735.71|241
1727372520000|2024-09-26 17:42:00|5736.46|5735.96|5735.96|5735.46|5736.71|5736.21|5735.96|5735.46|259
1727372530000|2024-09-26 17:42:10|5736.08|5735.58|5736.46|5735.96|5736.46|5735.96|5735.96|5735.46|169
1727372540000|2024-09-26 17:42:20|5736.71|5736.21|5736.83|5736.33|5737.21|5736.71|5736.71|5736.21|362
1727372550000|2024-09-26 17:42:30|5736.71|5736.21|5737.71|5737.21|5737.96|5737.46|5736.71|5736.21|441
1727372560000|2024-09-26 17:42:40|5737.46|5736.96|5737.71|5737.21|5737.96|5737.46|5737.46|5736.96|252
1727372570000|2024-09-26 17:42:50|5737.96|5737.46|5737.21|5736.71|5737.96|5737.46|5737.21|5736.71|219
1727372580000|2024-09-26 17:43:00|5737.46|5736.96|5737.46|5736.96|5737.46|5736.96|5737.21|5736.71|516
1727372590000|2024-09-26 17:43:10|5737.21|5736.71|5737.46|5736.96|5737.46|5736.96|5737.21|5736.71|281
1727372600000|2024-09-26 17:43:20|5737.21|5736.71|5737.46|5736.96|5737.46|5736.96|5736.96|5736.46|380
1727372610000|2024-09-26 17:43:30|5737.71|5737.21|5737.71|5737.21|5737.96|5737.46|5737.46|5736.96|240
1727372620000|2024-09-26 17:43:40|5737.46|5736.96|5737.58|5737.08|5737.71|5737.21|5737.46|5736.96|195
1727372630000|2024-09-26 17:43:50|5737.71|5737.21|5737.46|5736.96|5737.71|5737.21|5737.21|5736.71|128
1727372640000|2024-09-26 17:44:00|5737.71|5737.21|5738.46|5737.96|5738.46|5737.96|5737.46|5736.96|304
1727372650000|2024-09-26 17:44:10|5738.21|5737.71|5737.71|5737.21|5738.46|5737.96|5737.46|5736.96|1873
1727372660000|2024-09-26 17:44:20|5737.46|5736.96|5737.96|5737.46|5737.96|5737.46|5737.46|5736.96|575
1727372670000|2024-09-26 17:44:30|5738.08|5737.58|5737.71|5737.21|5738.46|5737.96|5737.71|5737.21|366
1727372680000|2024-09-26 17:44:40|5737.96|5737.46|5738.21|5737.71|5738.21|5737.71|5737.96|5737.46|139
1727372690000|2024-09-26 17:44:50|||||||||434
1727372700000|2024-09-26 17:45:00|5738.46|5737.96|5738.46|5737.96|5738.46|5737.96|5738.21|5737.71|311
1727372710000|2024-09-26 17:45:10|5738.71|5738.21|5738.71|5738.21|5739.21|5738.71|5738.71|5738.21|531
1727372720000|2024-09-26 17:45:20|5738.96|5738.46|5738.96|5738.46|5738.96|5738.46|5738.71|5738.21|266
1727372730000|2024-09-26 17:45:30|5738.71|5738.21|5738.71|5738.21|5738.96|5738.46|5738.71|5738.21|210
1727372740000|2024-09-26 17:45:40|5738.96|5738.46|5738.96|5738.46|5738.96|5738.46|5738.71|5738.21|199
1727372750000|2024-09-26 17:45:50|5739.21|5738.71|5737.96|5737.46|5739.21|5738.71|5737.71|5737.21|988
1727372760000|2024-09-26 17:46:00|5738.21|5737.71|5737.96|5737.46|5738.21|5737.71|5737.96|5737.46|384
1727372770000|2024-09-26 17:46:10|5737.71|5737.21|5737.71|5737.21|5737.71|5737.21|5737.46|5736.96|326
1727372780000|2024-09-26 17:46:20|5737.46|5736.96|5737.71|5737.21|5737.71|5737.21|5737.46|5736.96|114
1727372790000|2024-09-26 17:46:30|5737.96|5737.46|5738.46|5737.96|5738.46|5737.96|5737.96|5737.46|219
1727372800000|2024-09-26 17:46:40|5738.21|5737.71|5738.46|5737.96|5738.46|5737.96|5738.21|5737.71|89
1727372810000|2024-09-26 17:46:50|5738.21|5737.71|5738.46|5737.96|5738.46|5737.96|5738.21|5737.71|150
1727372820000|2024-09-26 17:47:00|5738.21|5737.71|5738.96|5738.46|5738.96|5738.46|5738.21|5737.71|214
1727372830000|2024-09-26 17:47:10|5738.71|5738.21|5738.96|5738.46|5738.96|5738.46|5738.71|5738.21|99
1727372840000|2024-09-26 17:47:20|5739.21|5738.71|5738.46|5737.96|5739.21|5738.71|5738.46|5737.96|294
1727372850000|2024-09-26 17:47:30|5738.33|5737.83|5737.96|5737.46|5738.46|5737.96|5737.96|5737.46|133
1727372860000|2024-09-26 17:47:40|5738.21|5737.71|5737.96|5737.46|5738.21|5737.71|5737.96|5737.46|134
1727372870000|2024-09-26 17:47:50|5738.21|5737.71|5738.21|5737.71|5738.21|5737.71|5738.21|5737.71|80
1727372880000|2024-09-26 17:48:00|5738.46|5737.96|5738.71|5738.21|5738.71|5738.21|5738.21|5737.71|182
1727372890000|2024-09-26 17:48:10|5738.46|5737.96|5738.46|5737.96|5738.46|5737.96|5738.21|5737.71|66
1727372900000|2024-09-26 17:48:20|5738.21|5737.71|5738.21|5737.71|5738.46|5737.96|5738.21|5737.71|77
1727372910000|2024-09-26 17:48:30|5738.46|5737.96|5738.21|5737.71|5738.46|5737.96|5738.21|5737.71|73
1727372920000|2024-09-26 17:48:40|5737.96|5737.46|5737.96|5737.46|5737.96|5737.46|5737.96|5737.46|64
1727372930000|2024-09-26 17:48:50|5738.46|5737.96|5738.46|5737.96|5738.71|5738.21|5738.46|5737.96|362
1727372940000|2024-09-26 17:49:00|5738.71|5738.21|5738.71|5738.21|5738.96|5738.46|5738.46|5737.96|340
1727372950000|2024-09-26 17:49:10|5738.46|5737.96|5738.46|5737.96|5738.71|5738.21|5738.46|5737.96|209
1727372960000|2024-09-26 17:49:20|5738.21|5737.71|5738.46|5737.96|5738.46|5737.96|5738.21|5737.71|337
1727372970000|2024-09-26 17:49:30|5738.71|5738.21|5738.71|5738.21|5738.96|5738.46|5738.46|5737.96|199
1727372980000|2024-09-26 17:49:40|5738.96|5738.46|5738.71|5738.21|5738.96|5738.46|5738.71|5738.21|150
1727372990000|2024-09-26 17:49:50|5738.96|5738.46|5738.96|5738.46|5738.96|5738.46|5738.96|5738.46|153
1727373000000|2024-09-26 17:50:00|5738.71|5738.21|5738.96|5738.46|5739.21|5738.71|5738.71|5738.21|159
1727373010000|2024-09-26 17:50:10|5739.21|5738.71|5739.21|5738.71|5739.21|5738.71|5739.21|5738.71|187
1727373020000|2024-09-26 17:50:20|5738.96|5738.46|5738.46|5737.96|5739.21|5738.71|5738.46|5737.96|262
1727373030000|2024-09-26 17:50:30|5738.21|5737.71|5738.46|5737.96|5738.46|5737.96|5738.21|5737.71|168
1727373040000|2024-09-26 17:50:40|5738.71|5738.21|5738.46|5737.96|5738.96|5738.46|5738.46|5737.96|330
1727373050000|2024-09-26 17:50:50|||||||||93
1727373060000|2024-09-26 17:51:00|5738.71|5738.21|5738.71|5738.21|5738.71|5738.21|5738.46|5737.96|130
1727373070000|2024-09-26 17:51:10|5738.46|5737.96|5738.21|5737.71|5738.46|5737.96|5738.21|5737.71|174
1727373080000|2024-09-26 17:51:20|5738.46|5737.96|5738.46|5737.96|5738.46|5737.96|5738.21|5737.71|129
1727373090000|2024-09-26 17:51:30|5738.33|5737.83|5738.21|5737.71|5738.46|5737.96|5738.21|5737.71|96
1727373100000|2024-09-26 17:51:40|5737.96|5737.46|5737.96|5737.46|5737.96|5737.46|5737.96|5737.46|217
1727373110000|2024-09-26 17:51:50|5738.08|5737.58|5737.46|5736.96|5738.08|5737.58|5737.21|5736.71|233
1727373120000|2024-09-26 17:52:00|5737.21|5736.71|5737.46|5736.96|5737.46|5736.96|5737.21|5736.71|290
1727373130000|2024-09-26 17:52:10|5737.71|5737.21|5737.96|5737.46|5737.96|5737.46|5737.58|5737.08|122
1727373140000|2024-09-26 17:52:20|5737.71|5737.21|5737.96|5737.46|5737.96|5737.46|5737.71|5737.21|70
1727373150000|2024-09-26 17:52:30|5737.83|5737.33|5737.71|5737.21|5737.96|5737.46|5737.71|5737.21|110
1727373160000|2024-09-26 17:52:40|||||||||12
1727373170000|2024-09-26 17:52:50|5737.96|5737.46|5737.96|5737.46|5737.96|5737.46|5737.96|5737.46|35
1727373180000|2024-09-26 17:53:00|5737.71|5737.21|5737.46|5736.96|5737.96|5737.46|5737.46|5736.96|354
1727373190000|2024-09-26 17:53:10|5737.21|5736.71|5737.46|5736.96|5737.71|5737.21|5737.21|5736.71|269
1727373200000|2024-09-26 17:53:20|5737.71|5737.21|5737.71|5737.21|5737.71|5737.21|5737.46|5736.96|99
1727373210000|2024-09-26 17:53:30|5737.96|5737.46|5737.21|5736.71|5737.96|5737.46|5736.96|5736.46|297
1727373220000|2024-09-26 17:53:40|5737.46|5736.96|5737.71|5737.21|5737.71|5737.21|5737.46|5736.96|184
1727373230000|2024-09-26 17:53:50|5737.46|5736.96|5737.71|5737.21|5737.71|5737.21|5737.46|5736.96|206
1727373240000|2024-09-26 17:54:00|5737.46|5736.96|5737.46|5736.96|5737.46|5736.96|5737.46|5736.96|193
1727373250000|2024-09-26 17:54:10|5737.33|5736.83|5737.46|5736.96|5737.71|5737.21|5737.21|5736.71|138
1727373260000|2024-09-26 17:54:20|5737.71|5737.21|5737.96|5737.46|5737.96|5737.46|5737.46|5736.96|243
1727373270000|2024-09-26 17:54:30|5737.71|5737.21|5738.46|5737.96|5738.46|5737.96|5737.71|5737.21|186
1727373280000|2024-09-26 17:54:40|5738.21|5737.71|5738.71|5738.21|5738.71|5738.21|5738.21|5737.71|241
1727373290000|2024-09-26 17:54:50|5738.96|5738.46|5738.71|5738.21|5738.96|5738.46|5738.71|5738.21|294
1727373300000|2024-09-26 17:55:00|5738.96|5738.46|5739.21|5738.71|5739.21|5738.71|5738.96|5738.46|245
1727373310000|2024-09-26 17:55:10|5738.96|5738.46|5739.21|5738.71|5739.21|5738.71|5738.96|5738.46|267
1727373320000|2024-09-26 17:55:20|5739.46|5738.96|5739.71|5739.21|5739.71|5739.21|5739.46|5738.96|302
1727373330000|2024-09-26 17:55:30|5739.46|5738.96|5739.21|5738.71|5739.46|5738.96|5739.21|5738.71|322
1727373340000|2024-09-26 17:55:40|5739.46|5738.96|5739.21|5738.71|5739.46|5738.96|5739.21|5738.71|122
1727373350000|2024-09-26 17:55:50|5738.96|5738.46|5739.46|5738.96|5739.46|5738.96|5738.96|5738.46|131
1727373360000|2024-09-26 17:56:00|5739.71|5739.21|5739.21|5738.71|5739.96|5739.46|5739.21|5738.71|357
1727373370000|2024-09-26 17:56:10|5739.46|5738.96|5738.71|5738.21|5739.46|5738.96|5738.71|5738.21|271
1727373380000|2024-09-26 17:56:20|5738.96|5738.46|5739.21|5738.71|5739.21|5738.71|5738.71|5738.21|231
1727373390000|2024-09-26 17:56:30|5738.96|5738.46|5738.71|5738.21|5738.96|5738.46|5738.71|5738.21|125
1727373400000|2024-09-26 17:56:40|5738.46|5737.96|5738.71|5738.21|5738.71|5738.21|5738.46|5737.96|131
1727373410000|2024-09-26 17:56:50|5738.83|5738.33|5738.96|5738.46|5739.21|5738.71|5738.83|5738.33|82
1727373420000|2024-09-26 17:57:00|5738.71|5738.21|5738.71|5738.21|5738.71|5738.21|5738.58|5738.08|125
1727373430000|2024-09-26 17:57:10|5738.96|5738.46|5738.96|5738.46|5738.96|5738.46|5738.71|5738.21|122
1727373440000|2024-09-26 17:57:20|5738.71|5738.21|5738.21|5737.71|5738.71|5738.21|5738.21|5737.71|218
1727373450000|2024-09-26 17:57:30|5738.46|5737.96|5737.96|5737.46|5738.46|5737.96|5737.96|5737.46|118
1727373460000|2024-09-26 17:57:40|5737.71|5737.21|5737.96|5737.46|5737.96|5737.46|5737.71|5737.21|236
1727373470000|2024-09-26 17:57:50|5737.71|5737.21|5737.71|5737.21|5737.96|5737.46|5737.46|5736.96|205
1727373480000|2024-09-26 17:58:00|5737.96|5737.46|5738.21|5737.71|5738.21|5737.71|5737.96|5737.46|201
1727373490000|2024-09-26 17:58:10|5738.46|5737.96|5738.46|5737.96|5738.71|5738.21|5738.46|5737.96|73
1727373500000|2024-09-26 17:58:20|5738.71|5738.21|5738.46|5737.96|5738.71|5738.21|5738.46|5737.96|112
1727373510000|2024-09-26 17:58:30|5738.33|5737.83|5738.46|5737.96|5738.46|5737.96|5738.33|5737.83|96
1727373520000|2024-09-26 17:58:40|5737.96|5737.46|5738.21|5737.71|5738.21|5737.71|5737.71|5737.21|307
1727373530000|2024-09-26 17:58:50|||||||||42
1727373540000|2024-09-26 17:59:00|5737.96|5737.46|5737.96|5737.46|5738.21|5737.71|5737.96|5737.46|231
1727373550000|2024-09-26 17:59:10|5738.21|5737.71|5738.21|5737.71|5738.46|5737.96|5738.21|5737.71|94
1727373560000|2024-09-26 17:59:20|5738.46|5737.96|5738.21|5737.71|5738.71|5738.21|5738.21|5737.71|177
1727373570000|2024-09-26 17:59:30|5738.46|5737.96|5737.96|5737.46|5738.46|5737.96|5737.96|5737.46|349
1727373580000|2024-09-26 17:59:40|5738.08|5737.58|5738.21|5737.71|5738.21|5737.71|5737.71|5737.21|90
1727373590000|2024-09-26 17:59:50|5737.96|5737.46|5737.96|5737.46|5737.96|5737.46|5737.46|5736.96|173
1727373600000|2024-09-26 18:00:00|5738.21|5737.71|5738.21|5737.71|5738.21|5737.71|5737.96|5737.46|163
1727373610000|2024-09-26 18:00:10|5738.46|5737.96|5738.71|5738.21|5738.71|5738.21|5738.21|5737.71|191
1727373620000|2024-09-26 18:00:20|5738.96|5738.46|5738.96|5738.46|5739.21|5738.71|5738.96|5738.46|195
1727373630000|2024-09-26 18:00:30|5739.21|5738.71|5738.96|5738.46|5739.21|5738.71|5738.96|5738.46|208
1727373640000|2024-09-26 18:00:40|5738.71|5738.21|5738.96|5738.46|5738.96|5738.46|5738.71|5738.21|134
1727373650000|2024-09-26 18:00:50|5739.21|5738.71|5739.46|5738.96|5739.46|5738.96|5738.96|5738.46|213
1727373660000|2024-09-26 18:01:00|5739.71|5739.21|5739.96|5739.46|5739.96|5739.46|5739.71|5739.21|748
1727373670000|2024-09-26 18:01:10|5739.71|5739.21|5739.71|5739.21|5739.71|5739.21|5739.21|5738.71|645
1727373680000|2024-09-26 18:01:20|5739.96|5739.46|5739.71|5739.21|5739.96|5739.46|5739.71|5739.21|188
1727373690000|2024-09-26 18:01:30|5739.58|5739.08|5739.21|5738.71|5739.71|5739.21|5739.21|5738.71|263
1727373700000|2024-09-26 18:01:40|5739.46|5738.96|5739.21|5738.71|5739.46|5738.96|5738.96|5738.46|104
1727373710000|2024-09-26 18:01:50|5739.46|5738.96|5739.21|5738.71|5739.71|5739.21|5739.21|5738.71|96
1727373720000|2024-09-26 18:02:00|5739.08|5738.58|5738.46|5737.96|5739.21|5738.71|5738.46|5737.96|179
1727373730000|2024-09-26 18:02:10|5738.58|5738.08|5738.71|5738.21|5738.71|5738.21|5738.46|5737.96|140
1727373740000|2024-09-26 18:02:20|5738.96|5738.46|5738.71|5738.21|5738.96|5738.46|5738.71|5738.21|56
1727373750000|2024-09-26 18:02:30|5738.46|5737.96|5738.46|5737.96|5738.71|5738.21|5738.46|5737.96|143
1727373760000|2024-09-26 18:02:40|5738.71|5738.21|5738.46|5737.96|5738.71|5738.21|5738.46|5737.96|181
1727373770000|2024-09-26 18:02:50|5738.71|5738.21|5738.71|5738.21|5738.71|5738.21|5738.71|5738.21|99
1727373780000|2024-09-26 18:03:00|5738.83|5738.33|5738.96|5738.46|5738.96|5738.46|5738.83|5738.33|102
1727373790000|2024-09-26 18:03:10|5738.71|5738.21|5738.71|5738.21|5738.71|5738.21|5738.46|5737.96|205
1727373800000|2024-09-26 18:03:20|5738.96|5738.46|5738.71|5738.21|5738.96|5738.46|5738.71|5738.21|98
1727373810000|2024-09-26 18:03:30|5738.96|5738.46|5738.96|5738.46|5738.96|5738.46|5738.71|5738.21|279
1727373820000|2024-09-26 18:03:40|5739.21|5738.71|5739.21|5738.71|5739.21|5738.71|5738.96|5738.46|114
1727373830000|2024-09-26 18:03:50|5739.46|5738.96|5738.96|5738.46|5739.46|5738.96|5738.96|5738.46|196
1727373840000|2024-09-26 18:04:00|5739.21|5738.71|5738.96|5738.46|5739.21|5738.71|5738.96|5738.46|73
1727373850000|2024-09-26 18:04:10|5739.21|5738.71|5739.21|5738.71|5739.21|5738.71|5738.96|5738.46|201
1727373860000|2024-09-26 18:04:20|5739.46|5738.96|5738.96|5738.46|5739.46|5738.96|5738.96|5738.46|224
1727373870000|2024-09-26 18:04:30|5739.21|5738.71|5739.21|5738.71|5739.21|5738.71|5739.21|5738.71|182
1727373880000|2024-09-26 18:04:40|5738.96|5738.46|5739.46|5738.96|5739.46|5738.96|5738.96|5738.46|271
1727373890000|2024-09-26 18:04:50|5739.71|5739.21|5739.46|5738.96|5739.71|5739.21|5739.46|5738.96|436
1727373900000|2024-09-26 18:05:00|5739.21|5738.71|5739.46|5738.96|5739.46|5738.96|5738.96|5738.46|187
1727373910000|2024-09-26 18:05:10|5739.21|5738.71|5739.71|5739.21|5739.71|5739.21|5739.21|5738.71|144
1727373920000|2024-09-26 18:05:20|||||||||85
1727373930000|2024-09-26 18:05:30|5739.46|5738.96|5739.46|5738.96|5739.46|5738.96|5739.21|5738.71|239
1727373940000|2024-09-26 18:05:40|5739.21|5738.71|5738.96|5738.46|5739.21|5738.71|5738.71|5738.21|211
1727373950000|2024-09-26 18:05:50|5739.21|5738.71|5739.46|5738.96|5739.46|5738.96|5739.21|5738.71|108
1727373960000|2024-09-26 18:06:00|5739.71|5739.21|5739.96|5739.46|5740.21|5739.71|5739.71|5739.21|292
1727373970000|2024-09-26 18:06:10|5740.21|5739.71|5740.46|5739.96|5740.46|5739.96|5740.21|5739.71|160
1727373980000|2024-09-26 18:06:20|5740.21|5739.71|5740.46|5739.96|5740.46|5739.96|5740.08|5739.58|208
1727373990000|2024-09-26 18:06:30|5740.21|5739.71|5739.96|5739.46|5740.21|5739.71|5739.96|5739.46|109
1727374000000|2024-09-26 18:06:40|5739.71|5739.21|5739.46|5738.96|5739.71|5739.21|5739.46|5738.96|190
1727374010000|2024-09-26 18:06:50|5739.21|5738.71|5739.46|5738.96|5739.71|5739.21|5739.21|5738.71|230
1727374020000|2024-09-26 18:07:00|5739.33|5738.83|5739.46|5738.96|5739.46|5738.96|5739.21|5738.71|109
1727374030000|2024-09-26 18:07:10|5739.21|5738.71|5738.96|5738.46|5739.46|5738.96|5738.96|5738.46|509
1727374040000|2024-09-26 18:07:20|5738.71|5738.21|5738.71|5738.21|5738.96|5738.46|5738.71|5738.21|370
1727374050000|2024-09-26 18:07:30|5739.21|5738.71|5739.46|5738.96|5739.46|5738.96|5738.96|5738.46|240
1727374060000|2024-09-26 18:07:40|5739.21|5738.71|5739.46|5738.96|5739.46|5738.96|5739.21|5738.71|266
1727374070000|2024-09-26 18:07:50|5739.71|5739.21|5739.71|5739.21|5739.96|5739.46|5739.71|5739.21|219
1727374080000|2024-09-26 18:08:00|5739.46|5738.96|5739.71|5739.21|5739.71|5739.21|5739.46|5738.96|88
1727374090000|2024-09-26 18:08:10|5739.46|5738.96|5739.71|5739.21|5739.71|5739.21|5739.46|5738.96|300
1727374100000|2024-09-26 18:08:20|5739.96|5739.46|5739.71|5739.21|5739.96|5739.46|5739.71|5739.21|309
1727374110000|2024-09-26 18:08:30|5739.46|5738.96|5739.71|5739.21|5739.71|5739.21|5739.46|5738.96|70
1727374120000|2024-09-26 18:08:40|5739.46|5738.96|5739.46|5738.96|5739.46|5738.96|5739.46|5738.96|60
1727374130000|2024-09-26 18:08:50|5739.71|5739.21|5739.46|5738.96|5739.71|5739.21|5739.46|5738.96|138
1727374140000|2024-09-26 18:09:00|5739.71|5739.21|5739.71|5739.21|5739.71|5739.21|5739.71|5739.21|83
1727374150000|2024-09-26 18:09:10|5739.96|5739.46|5740.21|5739.71|5740.21|5739.71|5739.96|5739.46|155
1727374160000|2024-09-26 18:09:20|5740.46|5739.96|5740.46|5739.96|5740.46|5739.96|5740.33|5739.83|268
1727374170000|2024-09-26 18:09:30|5740.21|5739.71|5740.71|5740.21|5740.71|5740.21|5740.21|5739.71|105
1727374180000|2024-09-26 18:09:40|5740.58|5740.08|5740.46|5739.96|5740.71|5740.21|5740.46|5739.96|274
1727374190000|2024-09-26 18:09:50|5740.21|5739.71|5740.33|5739.83|5740.33|5739.83|5740.21|5739.71|114
1727374200000|2024-09-26 18:10:00|5740.46|5739.96|5740.21|5739.71|5740.46|5739.96|5739.46|5738.96|333
1727374210000|2024-09-26 18:10:10|5740.46|5739.96|5740.46|5739.96|5740.46|5739.96|5740.46|5739.96|71
1727374220000|2024-09-26 18:10:20|||||||||101
1727374230000|2024-09-26 18:10:30|5740.21|5739.71|5740.21|5739.71|5740.21|5739.71|5739.96|5739.46|288
1727374240000|2024-09-26 18:10:40|5739.96|5739.46|5739.96|5739.46|5740.21|5739.71|5739.96|5739.46|122
1727374250000|2024-09-26 18:10:50|5740.21|5739.71|5740.21|5739.71|5740.21|5739.71|5740.21|5739.71|137
1727374260000|2024-09-26 18:11:00|5739.96|5739.46|5739.96|5739.46|5740.21|5739.71|5739.71|5739.21|354
1727374270000|2024-09-26 18:11:10|5740.21|5739.71|5740.46|5739.96|5740.71|5740.21|5739.96|5739.46|703
1727374280000|2024-09-26 18:11:20|5740.71|5740.21|5740.71|5740.21|5740.71|5740.21|5740.46|5739.96|269
1727374290000|2024-09-26 18:11:30|5740.46|5739.96|5740.71|5740.21|5740.96|5740.46|5740.21|5739.71|557
1727374300000|2024-09-26 18:11:40|5740.46|5739.96|5740.96|5740.46|5740.96|5740.46|5740.46|5739.96|339
1727374310000|2024-09-26 18:11:50|5741.21|5740.71|5741.96|5741.46|5741.96|5741.46|5741.21|5740.71|430
1727374320000|2024-09-26 18:12:00|5742.21|5741.71|5742.21|5741.71|5742.21|5741.71|5742.21|5741.71|303
1727374330000|2024-09-26 18:12:10|5742.46|5741.96|5741.83|5741.33|5742.46|5741.96|5741.71|5741.21|558
1727374340000|2024-09-26 18:12:20|5741.71|5741.21|5741.71|5741.21|5741.96|5741.46|5741.71|5741.21|259
1727374350000|2024-09-26 18:12:30|5741.96|5741.46|5742.46|5741.96|5742.46|5741.96|5741.71|5741.21|264
1727374360000|2024-09-26 18:12:40|5742.71|5742.21|5745.71|5745.21|5745.71|5745.21|5742.71|5742.21|2268
1727374370000|2024-09-26 18:12:50|5745.46|5744.96|5744.21|5743.71|5745.46|5744.96|5744.21|5743.71|723
1727374380000|2024-09-26 18:13:00|5743.21|5742.71|5742.96|5742.46|5743.71|5743.21|5742.46|5741.96|1919
1727374390000|2024-09-26 18:13:10|5742.83|5742.33|5743.21|5742.71|5743.46|5742.96|5742.46|5741.96|723
1727374400000|2024-09-26 18:13:20|5743.46|5742.96|5743.71|5743.21|5743.71|5743.21|5743.21|5742.71|511
1727374410000|2024-09-26 18:13:30|5743.46|5742.96|5743.58|5743.08|5743.71|5743.21|5743.21|5742.71|348
1727374420000|2024-09-26 18:13:40|5743.71|5743.21|5743.33|5742.83|5743.71|5743.21|5743.21|5742.71|647
1727374430000|2024-09-26 18:13:50|5743.21|5742.71|5743.46|5742.96|5743.46|5742.96|5743.21|5742.71|106
1727374440000|2024-09-26 18:14:00|5743.71|5743.21|5744.21|5743.71|5744.21|5743.71|5743.46|5742.96|627
1727374450000|2024-09-26 18:14:10|5744.46|5743.96|5744.71|5744.21|5744.96|5744.46|5744.21|5743.71|322
1727374460000|2024-09-26 18:14:20|5744.46|5743.96|5745.21|5744.71|5745.21|5744.71|5744.46|5743.96|124
1727374470000|2024-09-26 18:14:30|5744.96|5744.46|5744.71|5744.21|5744.96|5744.46|5744.71|5744.21|294
1727374480000|2024-09-26 18:14:40|5744.96|5744.46|5745.21|5744.71|5745.21|5744.71|5744.96|5744.46|294
1727374490000|2024-09-26 18:14:50|5744.96|5744.46|5745.21|5744.71|5745.21|5744.71|5744.71|5744.21|534
1727374500000|2024-09-26 18:15:00|5746.21|5745.71|5745.96|5745.46|5746.21|5745.71|5745.46|5744.96|661
1727374510000|2024-09-26 18:15:10|5746.21|5745.71|5746.71|5746.21|5747.71|5747.21|5745.96|5745.46|1865
1727374520000|2024-09-26 18:15:20|5746.96|5746.46|5746.46|5745.96|5746.96|5746.46|5746.46|5745.96|565
1727374530000|2024-09-26 18:15:30|5746.71|5746.21|5746.21|5745.71|5746.71|5746.21|5746.21|5745.71|400
1727374540000|2024-09-26 18:15:40|5746.46|5745.96|5746.71|5746.21|5746.71|5746.21|5746.46|5745.96|372
1727374550000|2024-09-26 18:15:50|5746.46|5745.96|5746.96|5746.46|5746.96|5746.46|5746.46|5745.96|258
1727374560000|2024-09-26 18:16:00|5747.21|5746.71|5749.21|5748.71|5749.21|5748.71|5747.21|5746.71|1909
1727374570000|2024-09-26 18:16:10|5749.46|5748.96|5748.71|5748.21|5749.71|5749.21|5748.71|5748.21|1031
1727374580000|2024-09-26 18:16:20|5748.46|5747.96|5748.46|5747.96|5748.71|5748.21|5747.96|5747.46|823
1727374590000|2024-09-26 18:16:30|5748.21|5747.71|5748.21|5747.71|5748.46|5747.96|5747.96|5747.46|464
1727374600000|2024-09-26 18:16:40|5748.46|5747.96|5748.21|5747.71|5748.71|5748.21|5748.21|5747.71|772
1727374610000|2024-09-26 18:16:50|5748.46|5747.96|5749.21|5748.71|5749.21|5748.71|5748.46|5747.96|329
1727374620000|2024-09-26 18:17:00|5749.46|5748.96|5748.96|5748.46|5749.46|5748.96|5748.96|5748.46|485
1727374630000|2024-09-26 18:17:10|||||||||446
1727374640000|2024-09-26 18:17:20|5748.71|5748.21|5748.71|5748.21|5748.71|5748.21|5748.46|5747.96|302
1727374650000|2024-09-26 18:17:30|5748.96|5748.46|5748.96|5748.46|5749.21|5748.71|5748.71|5748.21|448
1727374660000|2024-09-26 18:17:40|5748.71|5748.21|5748.46|5747.96|5748.96|5748.46|5748.46|5747.96|340
1727374670000|2024-09-26 18:17:50|5748.21|5747.71|5748.71|5748.21|5748.96|5748.46|5748.21|5747.71|450
1727374680000|2024-09-26 18:18:00|5748.46|5747.96|5747.96|5747.46|5748.71|5748.21|5747.71|5747.21|571
1727374690000|2024-09-26 18:18:10|5748.21|5747.71|5746.96|5746.46|5748.21|5747.71|5746.71|5746.21|616
1727374700000|2024-09-26 18:18:20|5747.21|5746.71|5746.96|5746.46|5747.21|5746.71|5746.46|5745.96|652
1727374710000|2024-09-26 18:18:30|5746.71|5746.21|5746.21|5745.71|5746.71|5746.21|5746.21|5745.71|355
1727374720000|2024-09-26 18:18:40|5746.46|5745.96|5745.96|5745.46|5746.46|5745.96|5745.96|5745.46|233
1727374730000|2024-09-26 18:18:50|5745.71|5745.21|5745.71|5745.21|5745.71|5745.21|5745.46|5744.96|317
1727374740000|2024-09-26 18:19:00|5745.46|5744.96|5745.46|5744.96|5745.96|5745.46|5745.21|5744.71|414
1727374750000|2024-09-26 18:19:10|5745.71|5745.21|5745.46|5744.96|5745.71|5745.21|5745.21|5744.71|567
1727374760000|2024-09-26 18:19:20|5745.71|5745.21|5745.71|5745.21|5745.96|5745.46|5745.71|5745.21|339
1727374770000|2024-09-26 18:19:30|5745.46|5744.96|5745.46|5744.96|5745.71|5745.21|5745.21|5744.71|383
1727374780000|2024-09-26 18:19:40|5745.71|5745.21|5745.71|5745.21|5745.96|5745.46|5745.71|5745.21|214
1727374790000|2024-09-26 18:19:50|5745.96|5745.46|5745.71|5745.21|5745.96|5745.46|5745.71|5745.21|195
1727374800000|2024-09-26 18:20:00|5745.96|5745.46|5745.71|5745.21|5746.21|5745.71|5745.21|5744.71|514
1727374810000|2024-09-26 18:20:10|5745.46|5744.96|5745.96|5745.46|5745.96|5745.46|5745.46|5744.96|129
1727374820000|2024-09-26 18:20:20|5746.21|5745.71|5746.71|5746.21|5746.71|5746.21|5746.21|5745.71|312
1727374830000|2024-09-26 18:20:30|5746.83|5746.33|5746.71|5746.21|5746.83|5746.33|5746.71|5746.21|145
1727374840000|2024-09-26 18:20:40|5746.96|5746.46|5746.46|5745.96|5746.96|5746.46|5746.21|5745.71|286
1727374850000|2024-09-26 18:20:50|5746.71|5746.21|5746.71|5746.21|5746.71|5746.21|5746.71|5746.21|444
1727374860000|2024-09-26 18:21:00|5746.96|5746.46|5746.96|5746.46|5746.96|5746.46|5746.71|5746.21|358
1727374870000|2024-09-26 18:21:10|5746.71|5746.21|5746.96|5746.46|5746.96|5746.46|5746.71|5746.21|123
1727374880000|2024-09-26 18:21:20|5746.71|5746.21|5746.96|5746.46|5746.96|5746.46|5746.71|5746.21|176
1727374890000|2024-09-26 18:21:30|5746.83|5746.33|5746.96|5746.46|5746.96|5746.46|5746.71|5746.21|146
1727374900000|2024-09-26 18:21:40|5746.71|5746.21|5746.71|5746.21|5746.71|5746.21|5746.46|5745.96|200
1727374910000|2024-09-26 18:21:50|5746.46|5745.96|5746.71|5746.21|5746.71|5746.21|5746.46|5745.96|57
1727374920000|2024-09-26 18:22:00|5746.96|5746.46|5746.71|5746.21|5746.96|5746.46|5746.46|5745.96|561
1727374930000|2024-09-26 18:22:10|5746.96|5746.46|5746.46|5745.96|5746.96|5746.46|5746.46|5745.96|230
1727374940000|2024-09-26 18:22:20|5746.71|5746.21|5746.96|5746.46|5747.21|5746.71|5746.71|5746.21|267
1727374950000|2024-09-26 18:22:30|5747.21|5746.71|5747.21|5746.71|5747.21|5746.71|5746.96|5746.46|621
1727374960000|2024-09-26 18:22:40|5747.46|5746.96|5747.21|5746.71|5747.46|5746.96|5747.21|5746.71|52
1727374970000|2024-09-26 18:22:50|5747.46|5746.96|5747.21|5746.71|5747.46|5746.96|5747.21|5746.71|67
1727374980000|2024-09-26 18:23:00|5746.96|5746.46|5745.96|5745.46|5747.21|5746.71|5745.96|5745.46|342
1727374990000|2024-09-26 18:23:10|5745.71|5745.21|5746.21|5745.71|5746.21|5745.71|5745.71|5745.21|451
1727375000000|2024-09-26 18:23:20|5746.46|5745.96|5746.21|5745.71|5746.46|5745.96|5746.21|5745.71|124
1727375010000|2024-09-26 18:23:30|5746.46|5745.96|5745.96|5745.46|5746.46|5745.96|5745.96|5745.46|86
1727375020000|2024-09-26 18:23:40|5745.71|5745.21|5745.96|5745.46|5745.96|5745.46|5745.71|5745.21|127
1727375030000|2024-09-26 18:23:50|5746.21|5745.71|5745.96|5745.46|5746.21|5745.71|5745.96|5745.46|87
1727375040000|2024-09-26 18:24:00|5746.21|5745.71|5746.21|5745.71|5746.21|5745.71|5745.71|5745.21|434
1727375050000|2024-09-26 18:24:10|5746.46|5745.96|5745.96|5745.46|5746.46|5745.96|5745.71|5745.21|281
1727375060000|2024-09-26 18:24:20|5746.21|5745.71|5746.21|5745.71|5746.46|5745.96|5746.21|5745.71|176
1727375070000|2024-09-26 18:24:30|5746.46|5745.96|5746.71|5746.21|5746.71|5746.21|5746.21|5745.71|97
1727375080000|2024-09-26 18:24:40|5746.46|5745.96|5746.96|5746.46|5746.96|5746.46|5746.46|5745.96|136
1727375090000|2024-09-26 18:24:50|5746.71|5746.21|5746.96|5746.46|5747.21|5746.71|5746.71|5746.21|164
1727375100000|2024-09-26 18:25:00|5746.71|5746.21|5746.71|5746.21|5746.96|5746.46|5746.46|5745.96|265
1727375110000|2024-09-26 18:25:10|5746.46|5745.96|5746.71|5746.21|5746.71|5746.21|5746.46|5745.96|65
1727375120000|2024-09-26 18:25:20|5746.58|5746.08|5746.46|5745.96|5746.71|5746.21|5746.21|5745.71|210
1727375130000|2024-09-26 18:25:30|5746.21|5745.71|5745.96|5745.46|5746.21|5745.71|5745.96|5745.46|115
1727375140000|2024-09-26 18:25:40|5745.71|5745.21|5746.46|5745.96|5746.46|5745.96|5745.71|5745.21|247
1727375150000|2024-09-26 18:25:50|5746.71|5746.21|5746.46|5745.96|5746.71|5746.21|5746.21|5745.71|281
1727375160000|2024-09-26 18:26:00|5746.33|5745.83|5745.96|5745.46|5746.46|5745.96|5745.71|5745.21|225
1727375170000|2024-09-26 18:26:10|5746.21|5745.71|5746.21|5745.71|5746.46|5745.96|5746.21|5745.71|95
1727375180000|2024-09-26 18:26:20|5746.46|5745.96|5746.46|5745.96|5746.46|5745.96|5746.46|5745.96|66
1727375190000|2024-09-26 18:26:30|5746.21|5745.71|5746.21|5745.71|5746.21|5745.71|5746.08|5745.58|98
1727375200000|2024-09-26 18:26:40|5745.96|5745.46|5746.21|5745.71|5746.21|5745.71|5745.96|5745.46|80
1727375210000|2024-09-26 18:26:50|5746.46|5745.96|5745.96|5745.46|5746.46|5745.96|5745.96|5745.46|169
1727375220000|2024-09-26 18:27:00|5746.21|5745.71|5746.21|5745.71|5746.21|5745.71|5745.96|5745.46|80
1727375230000|2024-09-26 18:27:10|5746.46|5745.96|5746.46|5745.96|5746.58|5746.08|5746.21|5745.71|84
1727375240000|2024-09-26 18:27:20|5746.21|5745.71|5745.96|5745.46|5746.46|5745.96|5745.96|5745.46|245
1727375250000|2024-09-26 18:27:30|5745.71|5745.21|5745.46|5744.96|5745.71|5745.21|5745.46|5744.96|316
1727375260000|2024-09-26 18:27:40|5745.71|5745.21|5745.96|5745.46|5745.96|5745.46|5745.71|5745.21|130
1727375270000|2024-09-26 18:27:50|||||||||9
1727375280000|2024-09-26 18:28:00|5746.21|5745.71|5746.21|5745.71|5746.21|5745.71|5745.96|5745.46|219
1727375290000|2024-09-26 18:28:10|5746.46|5745.96|5746.21|5745.71|5746.46|5745.96|5746.21|5745.71|189
1727375300000|2024-09-26 18:28:20|5746.46|5745.96|5746.46|5745.96|5746.46|5745.96|5746.46|5745.96|110
1727375310000|2024-09-26 18:28:30|5746.71|5746.21|5746.71|5746.21|5746.96|5746.46|5746.46|5745.96|136
1727375320000|2024-09-26 18:28:40|5746.96|5746.46|5746.71|5746.21|5746.96|5746.46|5746.71|5746.21|143
1727375330000|2024-09-26 18:28:50|5746.96|5746.46|5746.71|5746.21|5746.96|5746.46|5746.71|5746.21|70
1727375340000|2024-09-26 18:29:00|5746.96|5746.46|5746.71|5746.21|5746.96|5746.46|5746.71|5746.21|161
1727375350000|2024-09-26 18:29:10|5746.96|5746.46|5746.71|5746.21|5746.96|5746.46|5746.71|5746.21|119
1727375360000|2024-09-26 18:29:20|5746.83|5746.33|5746.96|5746.46|5746.96|5746.46|5746.71|5746.21|81
1727375370000|2024-09-26 18:29:30|||||||||44
1727375380000|2024-09-26 18:29:40|||||||||54
1727375390000|2024-09-26 18:29:50|5747.21|5746.71|5746.71|5746.21|5747.21|5746.71|5746.71|5746.21|222
1727375400000|2024-09-26 18:30:00|5746.46|5745.96|5746.46|5745.96|5746.46|5745.96|5745.96|5745.46|642
1727375410000|2024-09-26 18:30:10|5746.71|5746.21|5746.71|5746.21|5746.71|5746.21|5746.46|5745.96|190
1727375420000|2024-09-26 18:30:20|5746.96|5746.46|5746.71|5746.21|5746.96|5746.46|5746.46|5745.96|238
1727375430000|2024-09-26 18:30:30|5746.46|5745.96|5746.46|5745.96|5746.58|5746.08|5746.21|5745.71|116
1727375440000|2024-09-26 18:30:40|5746.21|5745.71|5746.46|5745.96|5746.46|5745.96|5746.21|5745.71|159
1727375450000|2024-09-26 18:30:50|5746.21|5745.71|5746.21|5745.71|5746.21|5745.71|5745.71|5745.21|360
1727375460000|2024-09-26 18:31:00|5746.46|5745.96|5745.96|5745.46|5746.46|5745.96|5745.96|5745.46|240
1727375470000|2024-09-26 18:31:10|5745.71|5745.21|5744.46|5743.96|5745.96|5745.46|5744.46|5743.96|493
1727375480000|2024-09-26 18:31:20|5744.71|5744.21|5744.71|5744.21|5744.96|5744.46|5744.71|5744.21|210
1727375490000|2024-09-26 18:31:30|5744.96|5744.46|5744.71|5744.21|5745.21|5744.71|5744.71|5744.21|203
1727375500000|2024-09-26 18:31:40|5744.46|5743.96|5744.46|5743.96|5744.46|5743.96|5744.46|5743.96|300
1727375510000|2024-09-26 18:31:50|5744.21|5743.71|5744.46|5743.96|5744.46|5743.96|5744.21|5743.71|369
1727375520000|2024-09-26 18:32:00|5744.58|5744.08|5744.46|5743.96|5744.71|5744.21|5743.96|5743.46|329
1727375530000|2024-09-26 18:32:10|5744.71|5744.21|5744.46|5743.96|5744.71|5744.21|5744.21|5743.71|152
1727375540000|2024-09-26 18:32:20|5744.21|5743.71|5744.46|5743.96|5744.46|5743.96|5744.21|5743.71|210
1727375550000|2024-09-26 18:32:30|5744.71|5744.21|5744.71|5744.21|5744.71|5744.21|5744.71|5744.21|123
1727375560000|2024-09-26 18:32:40|5744.46|5743.96|5744.96|5744.46|5744.96|5744.46|5744.46|5743.96|273
1727375570000|2024-09-26 18:32:50|5744.71|5744.21|5744.21|5743.71|5744.71|5744.21|5744.21|5743.71|358
1727375580000|2024-09-26 18:33:00|5744.46|5743.96|5744.46|5743.96|5744.46|5743.96|5744.46|5743.96|224
1727375590000|2024-09-26 18:33:10|5744.71|5744.21|5744.71|5744.21|5744.71|5744.21|5744.71|5744.21|145
1727375600000|2024-09-26 18:33:20|5744.96|5744.46|5745.21|5744.71|5745.21|5744.71|5744.96|5744.46|260
1727375610000|2024-09-26 18:33:30|5745.46|5744.96|5745.46|5744.96|5745.46|5744.96|5745.21|5744.71|263
1727375620000|2024-09-26 18:33:40|5745.33|5744.83|5745.21|5744.71|5745.46|5744.96|5745.21|5744.71|80
1727375630000|2024-09-26 18:33:50|5744.96|5744.46|5744.71|5744.21|5744.96|5744.46|5744.46|5743.96|142
1727375640000|2024-09-26 18:34:00|5744.46|5743.96|5744.71|5744.21|5745.21|5744.71|5744.46|5743.96|309
1727375650000|2024-09-26 18:34:10|||||||||74
1727375660000|2024-09-26 18:34:20|5744.46|5743.96|5744.46|5743.96|5744.46|5743.96|5744.46|5743.96|64
1727375670000|2024-09-26 18:34:30|5744.71|5744.21|5744.21|5743.71|5744.71|5744.21|5743.71|5743.21|390
1727375680000|2024-09-26 18:34:40|5744.46|5743.96|5744.46|5743.96|5744.46|5743.96|5744.46|5743.96|140
1727375690000|2024-09-26 18:34:50|5744.21|5743.71|5744.46|5743.96|5744.46|5743.96|5744.21|5743.71|512
1727375700000|2024-09-26 18:35:00|5744.71|5744.21|5744.21|5743.71|5744.71|5744.21|5744.21|5743.71|188
1727375710000|2024-09-26 18:35:10|5744.46|5743.96|5744.21|5743.71|5744.46|5743.96|5744.21|5743.71|319
1727375720000|2024-09-26 18:35:20|5744.46|5743.96|5744.46|5743.96|5744.46|5743.96|5744.46|5743.96|250
1727375730000|2024-09-26 18:35:30|5744.21|5743.71|5743.71|5743.21|5744.21|5743.71|5742.96|5742.46|771
1727375740000|2024-09-26 18:35:40|5743.96|5743.46|5743.71|5743.21|5743.96|5743.46|5743.46|5742.96|257
1727375750000|2024-09-26 18:35:50|5743.46|5742.96|5743.21|5742.71|5743.46|5742.96|5743.21|5742.71|229
1727375760000|2024-09-26 18:36:00|5742.96|5742.46|5742.71|5742.21|5743.21|5742.71|5742.46|5741.96|704
1727375770000|2024-09-26 18:36:10|5742.96|5742.46|5742.96|5742.46|5742.96|5742.46|5742.96|5742.46|250
1727375780000|2024-09-26 18:36:20|5742.71|5742.21|5743.96|5743.46|5743.96|5743.46|5742.71|5742.21|273
1727375790000|2024-09-26 18:36:30|5744.21|5743.71|5744.21|5743.71|5744.21|5743.71|5744.21|5743.71|159
1727375800000|2024-09-26 18:36:40|5744.46|5743.96|5744.46|5743.96|5744.71|5744.21|5744.46|5743.96|223
1727375810000|2024-09-26 18:36:50|5744.21|5743.71|5744.71|5744.21|5744.71|5744.21|5744.21|5743.71|259
1727375820000|2024-09-26 18:37:00|5744.46|5743.96|5744.96|5744.46|5744.96|5744.46|5744.46|5743.96|288
1727375830000|2024-09-26 18:37:10|5744.71|5744.21|5744.46|5743.96|5744.71|5744.21|5744.21|5743.71|156
1727375840000|2024-09-26 18:37:20|5744.58|5744.08|5744.46|5743.96|5744.71|5744.21|5744.46|5743.96|169
1727375850000|2024-09-26 18:37:30|5744.71|5744.21|5744.96|5744.46|5744.96|5744.46|5744.71|5744.21|145
1727375860000|2024-09-26 18:37:40|5744.71|5744.21|5744.71|5744.21|5744.71|5744.21|5744.71|5744.21|123
1727375870000|2024-09-26 18:37:50|5744.58|5744.08|5744.71|5744.21|5744.71|5744.21|5744.46|5743.96|200
1727375880000|2024-09-26 18:38:00|5744.96|5744.46|5745.46|5744.96|5745.46|5744.96|5744.96|5744.46|292
1727375890000|2024-09-26 18:38:10|5745.21|5744.71|5745.21|5744.71|5745.71|5745.21|5745.21|5744.71|320
1727375900000|2024-09-26 18:38:20|5745.46|5744.96|5745.21|5744.71|5745.46|5744.96|5745.21|5744.71|167
1727375910000|2024-09-26 18:38:30|5744.96|5744.46|5744.96|5744.46|5745.21|5744.71|5744.71|5744.21|168
1727375920000|2024-09-26 18:38:40|5744.71|5744.21|5744.71|5744.21|5744.96|5744.46|5744.46|5743.96|165
1727375930000|2024-09-26 18:38:50|5744.96|5744.46|5744.96|5744.46|5744.96|5744.46|5744.71|5744.21|81
1727375940000|2024-09-26 18:39:00|5745.21|5744.71|5745.21|5744.71|5745.21|5744.71|5745.21|5744.71|129
1727375950000|2024-09-26 18:39:10|5745.33|5744.83|5744.96|5744.46|5745.33|5744.83|5744.71|5744.21|114
1727375960000|2024-09-26 18:39:20|5745.08|5744.58|5745.46|5744.96|5745.46|5744.96|5744.96|5744.46|111
1727375970000|2024-09-26 18:39:30|5745.71|5745.21|5745.71|5745.21|5745.96|5745.46|5745.71|5745.21|290
1727375980000|2024-09-26 18:39:40|5745.46|5744.96|5745.21|5744.71|5745.46|5744.96|5745.21|5744.71|207
1727375990000|2024-09-26 18:39:50|5745.46|5744.96|5745.46|5744.96|5745.46|5744.96|5745.21|5744.71|74
1727376000000|2024-09-26 18:40:00|5745.21|5744.71|5744.46|5743.96|5745.21|5744.71|5744.21|5743.71|353
1727376010000|2024-09-26 18:40:10|5744.21|5743.71|5744.46|5743.96|5744.46|5743.96|5744.21|5743.71|221
1727376020000|2024-09-26 18:40:20|||||||||34
1727376030000|2024-09-26 18:40:30|5744.21|5743.71|5744.46|5743.96|5744.46|5743.96|5744.21|5743.71|141
1727376040000|2024-09-26 18:40:40|5744.71|5744.21|5744.71|5744.21|5744.71|5744.21|5744.46|5743.96|169
1727376050000|2024-09-26 18:40:50|5744.46|5743.96|5744.96|5744.46|5744.96|5744.46|5744.46|5743.96|45
1727376060000|2024-09-26 18:41:00|5745.21|5744.71|5745.46|5744.96|5745.46|5744.96|5745.21|5744.71|123
1727376070000|2024-09-26 18:41:10|5745.21|5744.71|5744.96|5744.46|5745.21|5744.71|5744.71|5744.21|314
1727376080000|2024-09-26 18:41:20|5744.71|5744.21|5744.96|5744.46|5744.96|5744.46|5744.71|5744.21|149
1727376090000|2024-09-26 18:41:30|5745.21|5744.71|5745.46|5744.96|5745.46|5744.96|5745.08|5744.58|101
1727376100000|2024-09-26 18:41:40|5745.21|5744.71|5745.21|5744.71|5745.21|5744.71|5745.21|5744.71|131
1727376110000|2024-09-26 18:41:50|5745.08|5744.58|5745.21|5744.71|5745.21|5744.71|5745.08|5744.58|164
1727376120000|2024-09-26 18:42:00|5744.96|5744.46|5744.71|5744.21|5744.96|5744.46|5744.71|5744.21|194
1727376130000|2024-09-26 18:42:10|5744.46|5743.96|5744.71|5744.21|5744.71|5744.21|5744.46|5743.96|85
1727376140000|2024-09-26 18:42:20|||||||||31
1727376150000|2024-09-26 18:42:30|5744.46|5743.96|5744.46|5743.96|5744.71|5744.21|5744.46|5743.96|152
1727376160000|2024-09-26 18:42:40|5744.71|5744.21|5744.46|5743.96|5744.71|5744.21|5744.46|5743.96|90
1727376170000|2024-09-26 18:42:50|5744.33|5743.83|5743.96|5743.46|5744.46|5743.96|5743.71|5743.21|326
1727376180000|2024-09-26 18:43:00|5743.71|5743.21|5743.71|5743.21|5743.71|5743.21|5743.46|5742.96|210
1727376190000|2024-09-26 18:43:10|5744.21|5743.71|5743.96|5743.46|5744.21|5743.71|5743.71|5743.21|185
1727376200000|2024-09-26 18:43:20|||||||||115
1727376210000|2024-09-26 18:43:30|5743.71|5743.21|5744.21|5743.71|5744.21|5743.71|5743.71|5743.21|113
1727376220000|2024-09-26 18:43:40|5743.96|5743.46|5744.21|5743.71|5744.21|5743.71|5743.96|5743.46|63
1727376230000|2024-09-26 18:43:50|5744.08|5743.58|5743.96|5743.46|5744.21|5743.71|5743.96|5743.46|126
1727376240000|2024-09-26 18:44:00|5744.21|5743.71|5743.71|5743.21|5744.21|5743.71|5743.71|5743.21|191
1727376250000|2024-09-26 18:44:10|5743.96|5743.46|5744.21|5743.71|5744.21|5743.71|5743.96|5743.46|54
1727376260000|2024-09-26 18:44:20|5743.96|5743.46|5743.71|5743.21|5743.96|5743.46|5743.71|5743.21|68
1727376270000|2024-09-26 18:44:30|5743.46|5742.96|5743.21|5742.71|5743.46|5742.96|5742.96|5742.46|372
1727376280000|2024-09-26 18:44:40|5743.08|5742.58|5743.21|5742.71|5743.21|5742.71|5742.96|5742.46|174
1727376290000|2024-09-26 18:44:50|5742.96|5742.46|5742.96|5742.46|5743.21|5742.71|5742.96|5742.46|269
1727376300000|2024-09-26 18:45:00|5742.71|5742.21|5742.21|5741.71|5742.96|5742.46|5742.21|5741.71|489
1727376310000|2024-09-26 18:45:10|5742.46|5741.96|5741.96|5741.46|5742.71|5742.21|5741.96|5741.46|590
1727376320000|2024-09-26 18:45:20|5742.21|5741.71|5742.71|5742.21|5742.71|5742.21|5742.21|5741.71|191
1727376330000|2024-09-26 18:45:30|5742.96|5742.46|5742.96|5742.46|5742.96|5742.46|5742.96|5742.46|179
1727376340000|2024-09-26 18:45:40|5742.71|5742.21|5742.71|5742.21|5742.71|5742.21|5742.71|5742.21|113
1727376350000|2024-09-26 18:45:50|5742.96|5742.46|5742.71|5742.21|5742.96|5742.46|5742.71|5742.21|600
1727376360000|2024-09-26 18:46:00|5742.96|5742.46|5742.71|5742.21|5742.96|5742.46|5742.71|5742.21|227
1727376370000|2024-09-26 18:46:10|5742.46|5741.96|5742.96|5742.46|5742.96|5742.46|5742.46|5741.96|80
1727376380000|2024-09-26 18:46:20|5743.21|5742.71|5743.21|5742.71|5743.21|5742.71|5743.21|5742.71|67
1727376390000|2024-09-26 18:46:30|5743.33|5742.83|5743.46|5742.96|5743.46|5742.96|5743.21|5742.71|129
1727376400000|2024-09-26 18:46:40|5743.21|5742.71|5742.96|5742.46|5743.46|5742.96|5742.96|5742.46|222
1727376410000|2024-09-26 18:46:50|5743.21|5742.71|5743.21|5742.71|5743.46|5742.96|5742.96|5742.46|101
1727376420000|2024-09-26 18:47:00|5743.46|5742.96|5742.96|5742.46|5743.46|5742.96|5742.96|5742.46|352
1727376430000|2024-09-26 18:47:10|5743.21|5742.71|5742.96|5742.46|5743.21|5742.71|5742.96|5742.46|131
1727376440000|2024-09-26 18:47:20|5742.71|5742.21|5743.21|5742.71|5743.21|5742.71|5742.71|5742.21|289
1727376450000|2024-09-26 18:47:30|5742.96|5742.46|5742.71|5742.21|5742.96|5742.46|5742.46|5741.96|239
1727376460000|2024-09-26 18:47:40|5742.96|5742.46|5742.96|5742.46|5742.96|5742.46|5742.96|5742.46|61
1727376470000|2024-09-26 18:47:50|5742.71|5742.21|5742.96|5742.46|5742.96|5742.46|5742.71|5742.21|111
1727376480000|2024-09-26 18:48:00|5743.21|5742.71|5743.21|5742.71|5743.46|5742.96|5742.96|5742.46|240
1727376490000|2024-09-26 18:48:10|5743.46|5742.96|5742.71|5742.21|5743.46|5742.96|5742.71|5742.21|139
1727376500000|2024-09-26 18:48:20|5742.96|5742.46|5742.96|5742.46|5742.96|5742.46|5742.96|5742.46|72
1727376510000|2024-09-26 18:48:30|5743.21|5742.71|5743.21|5742.71|5743.46|5742.96|5743.21|5742.71|225
1727376520000|2024-09-26 18:48:40|5743.46|5742.96|5743.21|5742.71|5743.46|5742.96|5743.21|5742.71|82
1727376530000|2024-09-26 18:48:50|5743.46|5742.96|5742.96|5742.46|5743.46|5742.96|5742.96|5742.46|170
1727376540000|2024-09-26 18:49:00|5742.71|5742.21|5742.46|5741.96|5742.71|5742.21|5742.21|5741.71|264
1727376550000|2024-09-26 18:49:10|5742.21|5741.71|5742.46|5741.96|5742.71|5742.21|5742.21|5741.71|194
1727376560000|2024-09-26 18:49:20|5742.21|5741.71|5742.21|5741.71|5742.46|5741.96|5742.21|5741.71|359
1727376570000|2024-09-26 18:49:30|5742.46|5741.96|5742.46|5741.96|5742.46|5741.96|5742.21|5741.71|97
1727376580000|2024-09-26 18:49:40|5742.71|5742.21|5742.71|5742.21|5742.71|5742.21|5742.71|5742.21|68
1727376590000|2024-09-26 18:49:50|5742.46|5741.96|5742.46|5741.96|5742.71|5742.21|5742.46|5741.96|106
1727376600000|2024-09-26 18:50:00|5742.71|5742.21|5742.96|5742.46|5742.96|5742.46|5742.46|5741.96|197
1727376610000|2024-09-26 18:50:10|5743.21|5742.71|5743.46|5742.96|5743.46|5742.96|5742.96|5742.46|138
1727376620000|2024-09-26 18:50:20|5743.21|5742.71|5743.21|5742.71|5743.71|5743.21|5743.21|5742.71|354
1727376630000|2024-09-26 18:50:30|5743.46|5742.96|5743.46|5742.96|5743.46|5742.96|5743.21|5742.71|92
1727376640000|2024-09-26 18:50:40|5743.58|5743.08|5743.21|5742.71|5743.58|5743.08|5743.21|5742.71|178
1727376650000|2024-09-26 18:50:50|||||||||37
1727376660000|2024-09-26 18:51:00|5743.46|5742.96|5743.46|5742.96|5743.96|5743.46|5743.46|5742.96|275
1727376670000|2024-09-26 18:51:10|5743.71|5743.21|5743.46|5742.96|5743.71|5743.21|5743.46|5742.96|47
1727376680000|2024-09-26 18:51:20|5743.33|5742.83|5743.33|5742.83|5743.46|5742.96|5743.21|5742.71|219
1727376690000|2024-09-26 18:51:30|5743.21|5742.71|5743.71|5743.21|5743.71|5743.21|5743.21|5742.71|259
1727376700000|2024-09-26 18:51:40|5743.58|5743.08|5743.46|5742.96|5743.58|5743.08|5743.46|5742.96|122
1727376710000|2024-09-26 18:51:50|5743.71|5743.21|5743.96|5743.46|5744.21|5743.71|5743.71|5743.21|156
1727376720000|2024-09-26 18:52:00|5743.71|5743.21|5743.71|5743.21|5743.71|5743.21|5743.71|5743.21|86
1727376730000|2024-09-26 18:52:10|5743.46|5742.96|5743.46|5742.96|5743.46|5742.96|5742.96|5742.46|183
1727376740000|2024-09-26 18:52:20|5743.71|5743.21|5743.46|5742.96|5743.71|5743.21|5743.46|5742.96|124
1727376750000|2024-09-26 18:52:30|5743.71|5743.21|5743.96|5743.46|5743.96|5743.46|5743.21|5742.71|365
1727376760000|2024-09-26 18:52:40|5743.71|5743.21|5743.71|5743.21|5743.96|5743.46|5743.71|5743.21|148
1727376770000|2024-09-26 18:52:50|5743.96|5743.46|5743.96|5743.46|5744.21|5743.71|5743.71|5743.21|148
1727376780000|2024-09-26 18:53:00|5744.21|5743.71|5744.21|5743.71|5744.21|5743.71|5743.96|5743.46|296
1727376790000|2024-09-26 18:53:10|5744.33|5743.83|5744.46|5743.96|5744.71|5744.21|5744.33|5743.83|229
1727376800000|2024-09-26 18:53:20|5744.71|5744.21|5744.71|5744.21|5744.71|5744.21|5744.46|5743.96|517
1727376810000|2024-09-26 18:53:30|5744.46|5743.96|5744.46|5743.96|5744.71|5744.21|5744.46|5743.96|162
1727376820000|2024-09-26 18:53:40|5744.21|5743.71|5744.46|5743.96|5744.46|5743.96|5744.21|5743.71|203
1727376830000|2024-09-26 18:53:50|||||||||180
1727376840000|2024-09-26 18:54:00|5744.71|5744.21|5744.21|5743.71|5744.71|5744.21|5744.21|5743.71|568
1727376850000|2024-09-26 18:54:10|5743.96|5743.46|5744.21|5743.71|5744.21|5743.71|5743.96|5743.46|105
1727376860000|2024-09-26 18:54:20|||||||||108
1727376870000|2024-09-26 18:54:30|5744.46|5743.96|5744.71|5744.21|5744.71|5744.21|5744.21|5743.71|201
1727376880000|2024-09-26 18:54:40|5744.96|5744.46|5745.46|5744.96|5745.46|5744.96|5744.96|5744.46|274
1727376890000|2024-09-26 18:54:50|5745.21|5744.71|5744.96|5744.46|5745.21|5744.71|5744.96|5744.46|224
1727376900000|2024-09-26 18:55:00|5744.71|5744.21|5744.96|5744.46|5744.96|5744.46|5744.46|5743.96|191
1727376910000|2024-09-26 18:55:10|5745.08|5744.58|5745.46|5744.96|5745.71|5745.21|5745.08|5744.58|205
1727376920000|2024-09-26 18:55:20|||||||||93
1727376930000|2024-09-26 18:55:30|5745.71|5745.21|5745.71|5745.21|5745.96|5745.46|5745.71|5745.21|246
1727376940000|2024-09-26 18:55:40|5745.83|5745.33|5745.71|5745.21|5745.96|5745.46|5745.71|5745.21|163
1727376950000|2024-09-26 18:55:50|5745.46|5744.96|5744.96|5744.46|5745.46|5744.96|5744.96|5744.46|346
1727376960000|2024-09-26 18:56:00|5745.21|5744.71|5744.96|5744.46|5745.46|5744.96|5744.96|5744.46|201
1727376970000|2024-09-26 18:56:10|5745.21|5744.71|5745.21|5744.71|5745.46|5744.96|5745.21|5744.71|84
1727376980000|2024-09-26 18:56:20|5744.96|5744.46|5744.96|5744.46|5744.96|5744.46|5744.96|5744.46|115
1727376990000|2024-09-26 18:56:30|5745.21|5744.71|5745.46|5744.96|5745.46|5744.96|5744.96|5744.46|110
1727377000000|2024-09-26 18:56:40|5745.21|5744.71|5745.21|5744.71|5745.21|5744.71|5745.21|5744.71|115
1727377010000|2024-09-26 18:56:50|5745.46|5744.96|5745.46|5744.96|5745.46|5744.96|5745.21|5744.71|164
1727377020000|2024-09-26 18:57:00|5745.21|5744.71|5745.46|5744.96|5745.46|5744.96|5745.21|5744.71|86
1727377030000|2024-09-26 18:57:10|5745.21|5744.71|5745.46|5744.96|5745.46|5744.96|5745.21|5744.71|252
1727377040000|2024-09-26 18:57:20|5745.21|5744.71|5745.46|5744.96|5745.46|5744.96|5745.21|5744.71|77
1727377050000|2024-09-26 18:57:30|5745.71|5745.21|5745.46|5744.96|5745.71|5745.21|5745.33|5744.83|244
1727377060000|2024-09-26 18:57:40|5745.71|5745.21|5745.46|5744.96|5745.71|5745.21|5745.46|5744.96|183
1727377070000|2024-09-26 18:57:50|5745.71|5745.21|5745.71|5745.21|5745.71|5745.21|5745.71|5745.21|44
1727377080000|2024-09-26 18:58:00|5745.96|5745.46|5745.96|5745.46|5745.96|5745.46|5745.71|5745.21|221
1727377090000|2024-09-26 18:58:10|||||||||113
1727377100000|2024-09-26 18:58:20|5745.71|5745.21|5745.83|5745.33|5745.96|5745.46|5745.71|5745.21|127
1727377110000|2024-09-26 18:58:30|5745.71|5745.21|5745.96|5745.46|5745.96|5745.46|5745.71|5745.21|91
1727377120000|2024-09-26 18:58:40|5746.21|5745.71|5746.21|5745.71|5746.71|5746.21|5746.21|5745.71|217
1727377130000|2024-09-26 18:58:50|5746.46|5745.96|5745.96|5745.46|5746.46|5745.96|5745.96|5745.46|252
1727377140000|2024-09-26 18:59:00|5745.71|5745.21|5745.21|5744.71|5745.71|5745.21|5745.21|5744.71|462
1727377150000|2024-09-26 18:59:10|5744.96|5744.46|5744.96|5744.46|5744.96|5744.46|5744.96|5744.46|127
1727377160000|2024-09-26 18:59:20|5745.21|5744.71|5745.21|5744.71|5745.21|5744.71|5744.96|5744.46|129
1727377170000|2024-09-26 18:59:30|5745.46|5744.96|5744.96|5744.46|5745.46|5744.96|5744.96|5744.46|169
1727377180000|2024-09-26 18:59:40|5744.71|5744.21|5744.71|5744.21|5744.96|5744.46|5744.71|5744.21|169
1727377190000|2024-09-26 18:59:50|5744.96|5744.46|5744.96|5744.46|5744.96|5744.46|5744.96|5744.46|277
1727377200000|2024-09-26 19:00:00|5744.71|5744.21|5744.21|5743.71|5744.71|5744.21|5743.46|5742.96|752
1727377210000|2024-09-26 19:00:10|5744.46|5743.96|5744.46|5743.96|5744.46|5743.96|5744.21|5743.71|224
1727377220000|2024-09-26 19:00:20|5744.71|5744.21|5744.46|5743.96|5744.71|5744.21|5744.21|5743.71|159
1727377230000|2024-09-26 19:00:30|5744.21|5743.71|5744.46|5743.96|5744.71|5744.21|5744.21|5743.71|182
1727377240000|2024-09-26 19:00:40|5744.21|5743.71|5744.21|5743.71|5744.21|5743.71|5743.96|5743.46|391
1727377250000|2024-09-26 19:00:50|5743.96|5743.46|5744.21|5743.71|5744.21|5743.71|5743.96|5743.46|190
1727377260000|2024-09-26 19:01:00|5744.46|5743.96|5744.21|5743.71|5744.46|5743.96|5744.21|5743.71|103
1727377270000|2024-09-26 19:01:10|5744.46|5743.96|5744.21|5743.71|5744.46|5743.96|5744.21|5743.71|83
1727377280000|2024-09-26 19:01:20|5743.96|5743.46|5743.96|5743.46|5743.96|5743.46|5743.21|5742.71|292
1727377290000|2024-09-26 19:01:30|5744.21|5743.71|5743.71|5743.21|5744.21|5743.71|5743.46|5742.96|171
1727377300000|2024-09-26 19:01:40|5743.58|5743.08|5743.46|5742.96|5743.71|5743.21|5743.46|5742.96|103
1727377310000|2024-09-26 19:01:50|5743.71|5743.21|5743.21|5742.71|5743.71|5743.21|5743.21|5742.71|147
1727377320000|2024-09-26 19:02:00|5743.46|5742.96|5743.46|5742.96|5743.46|5742.96|5743.21|5742.71|151
1727377330000|2024-09-26 19:02:10|5743.71|5743.21|5743.71|5743.21|5743.96|5743.46|5743.46|5742.96|149
1727377340000|2024-09-26 19:02:20|5743.96|5743.46|5743.71|5743.21|5743.96|5743.46|5743.46|5742.96|175
1727377350000|2024-09-26 19:02:30|5743.96|5743.46|5743.21|5742.71|5743.96|5743.46|5743.21|5742.71|135
1727377360000|2024-09-26 19:02:40|5742.96|5742.46|5742.96|5742.46|5742.96|5742.46|5742.96|5742.46|57
1727377370000|2024-09-26 19:02:50|5742.71|5742.21|5742.71|5742.21|5742.96|5742.46|5742.71|5742.21|238
1727377380000|2024-09-26 19:03:00|5742.96|5742.46|5743.21|5742.71|5743.21|5742.71|5742.71|5742.21|217
1727377390000|2024-09-26 19:03:10|5742.96|5742.46|5743.46|5742.96|5743.46|5742.96|5742.96|5742.46|83
1727377400000|2024-09-26 19:03:20|5743.71|5743.21|5743.96|5743.46|5743.96|5743.46|5743.71|5743.21|253
1727377410000|2024-09-26 19:03:30|5744.21|5743.71|5744.21|5743.71|5744.21|5743.71|5744.21|5743.71|98
1727377420000|2024-09-26 19:03:40|5744.33|5743.83|5744.71|5744.21|5744.71|5744.21|5744.21|5743.71|228
1727377430000|2024-09-26 19:03:50|5744.46|5743.96|5744.21|5743.71|5744.46|5743.96|5744.21|5743.71|166
1727377440000|2024-09-26 19:04:00|5744.46|5743.96|5744.71|5744.21|5744.71|5744.21|5744.46|5743.96|198
1727377450000|2024-09-26 19:04:10|5744.96|5744.46|5744.96|5744.46|5744.96|5744.46|5744.83|5744.33|103
1727377460000|2024-09-26 19:04:20|5745.21|5744.71|5744.71|5744.21|5745.21|5744.71|5744.71|5744.21|189
1727377470000|2024-09-26 19:04:30|5744.58|5744.08|5744.21|5743.71|5744.58|5744.08|5744.21|5743.71|65
1727377480000|2024-09-26 19:04:40|5743.96|5743.46|5744.21|5743.71|5744.21|5743.71|5743.96|5743.46|93
1727377490000|2024-09-26 19:04:50|||||||||7
1727377500000|2024-09-26 19:05:00|||||||||144
1727377510000|2024-09-26 19:05:10|5744.46|5743.96|5744.21|5743.71|5744.46|5743.96|5743.96|5743.46|110
1727377520000|2024-09-26 19:05:20|5744.46|5743.96|5744.21|5743.71|5744.46|5743.96|5743.96|5743.46|78
1727377530000|2024-09-26 19:05:30|5743.96|5743.46|5743.71|5743.21|5744.21|5743.71|5743.71|5743.21|76
1727377540000|2024-09-26 19:05:40|5743.58|5743.08|5743.71|5743.21|5743.71|5743.21|5743.46|5742.96|284
1727377550000|2024-09-26 19:05:50|5743.96|5743.46|5744.46|5743.96|5744.46|5743.96|5743.96|5743.46|62
1727377560000|2024-09-26 19:06:00|5744.21|5743.71|5744.21|5743.71|5744.46|5743.96|5744.21|5743.71|207
1727377570000|2024-09-26 19:06:10|5744.33|5743.83|5743.71|5743.21|5744.46|5743.96|5743.71|5743.21|108
1727377580000|2024-09-26 19:06:20|5743.96|5743.46|5743.71|5743.21|5744.21|5743.71|5743.71|5743.21|126
1727377590000|2024-09-26 19:06:30|5743.46|5742.96|5743.46|5742.96|5743.71|5743.21|5743.46|5742.96|79
1727377600000|2024-09-26 19:06:40|5743.21|5742.71|5743.46|5742.96|5743.46|5742.96|5743.21|5742.71|124
1727377610000|2024-09-26 19:06:50|||||||||62
1727377620000|2024-09-26 19:07:00|5743.33|5742.83|5743.46|5742.96|5743.46|5742.96|5743.33|5742.83|91
1727377630000|2024-09-26 19:07:10|5743.71|5743.21|5743.96|5743.46|5743.96|5743.46|5743.71|5743.21|84
1727377640000|2024-09-26 19:07:20|5743.71|5743.21|5743.96|5743.46|5744.21|5743.71|5743.71|5743.21|63
1727377650000|2024-09-26 19:07:30|5744.21|5743.71|5744.21|5743.71|5744.21|5743.71|5743.96|5743.46|72
1727377660000|2024-09-26 19:07:40|5744.08|5743.58|5743.96|5743.46|5744.08|5743.58|5743.96|5743.46|46
1727377670000|2024-09-26 19:07:50|||||||||25
1727377680000|2024-09-26 19:08:00|5744.21|5743.71|5745.21|5744.71|5745.21|5744.71|5744.21|5743.71|160
1727377690000|2024-09-26 19:08:10|5744.96|5744.46|5744.71|5744.21|5744.96|5744.46|5744.71|5744.21|147
1727377700000|2024-09-26 19:08:20|5744.46|5743.96|5744.96|5744.46|5744.96|5744.46|5744.46|5743.96|164
1727377710000|2024-09-26 19:08:30|5744.71|5744.21|5744.71|5744.21|5744.71|5744.21|5744.71|5744.21|71
1727377720000|2024-09-26 19:08:40|5744.96|5744.46|5744.46|5743.96|5744.96|5744.46|5744.46|5743.96|106
1727377730000|2024-09-26 19:08:50|5744.21|5743.71|5744.21|5743.71|5744.21|5743.71|5744.21|5743.71|79
1727377740000|2024-09-26 19:09:00|5744.33|5743.83|5744.46|5743.96|5744.46|5743.96|5744.21|5743.71|282
1727377750000|2024-09-26 19:09:10|5744.58|5744.08|5743.96|5743.46|5744.71|5744.21|5743.96|5743.46|307
1727377760000|2024-09-26 19:09:20|5743.71|5743.21|5743.71|5743.21|5743.71|5743.21|5743.71|5743.21|126
1727377770000|2024-09-26 19:09:30|5743.96|5743.46|5743.71|5743.21|5743.96|5743.46|5743.71|5743.21|178
1727377780000|2024-09-26 19:09:40|5743.96|5743.46|5743.71|5743.21|5743.96|5743.46|5743.71|5743.21|90
1727377790000|2024-09-26 19:09:50|||||||||21
1727377800000|2024-09-26 19:10:00|5743.96|5743.46|5744.46|5743.96|5744.46|5743.96|5743.96|5743.46|224
1727377810000|2024-09-26 19:10:10|5744.21|5743.71|5743.96|5743.46|5744.46|5743.96|5743.96|5743.46|221
1727377820000|2024-09-26 19:10:20|5744.21|5743.71|5743.96|5743.46|5744.21|5743.71|5743.71|5743.21|133
1727377830000|2024-09-26 19:10:30|||||||||93
1727377840000|2024-09-26 19:10:40|5743.71|5743.21|5743.71|5743.21|5744.21|5743.71|5743.71|5743.21|420
1727377850000|2024-09-26 19:10:50|5744.21|5743.71|5744.21|5743.71|5744.21|5743.71|5743.96|5743.46|407
1727377860000|2024-09-26 19:11:00|5744.08|5743.58|5744.21|5743.71|5744.21|5743.71|5743.96|5743.46|116
1727377870000|2024-09-26 19:11:10|5743.96|5743.46|5744.21|5743.71|5744.21|5743.71|5743.96|5743.46|189
1727377880000|2024-09-26 19:11:20|5743.71|5743.21|5743.71|5743.21|5743.71|5743.21|5743.71|5743.21|371
1727377890000|2024-09-26 19:11:30|5743.96|5743.46|5743.71|5743.21|5743.96|5743.46|5743.71|5743.21|175
1727377900000|2024-09-26 19:11:40|5743.96|5743.46|5744.71|5744.21|5744.71|5744.21|5743.96|5743.46|380
1727377910000|2024-09-26 19:11:50|5745.08|5744.58|5745.21|5744.71|5745.21|5744.71|5744.96|5744.46|322
1727377920000|2024-09-26 19:12:00|5744.96|5744.46|5744.96|5744.46|5744.96|5744.46|5744.96|5744.46|117
1727377930000|2024-09-26 19:12:10|5744.71|5744.21|5745.46|5744.96|5745.46|5744.96|5744.71|5744.21|310
1727377940000|2024-09-26 19:12:20|5745.21|5744.71|5745.21|5744.71|5745.21|5744.71|5745.21|5744.71|196
1727377950000|2024-09-26 19:12:30|5744.96|5744.46|5744.71|5744.21|5744.96|5744.46|5744.71|5744.21|282
1727377960000|2024-09-26 19:12:40|5744.46|5743.96|5744.96|5744.46|5744.96|5744.46|5744.46|5743.96|303
1727377970000|2024-09-26 19:12:50|5744.71|5744.21|5744.71|5744.21|5744.71|5744.21|5744.46|5743.96|83
1727377980000|2024-09-26 19:13:00|5744.96|5744.46|5744.96|5744.46|5745.21|5744.71|5744.96|5744.46|272
1727377990000|2024-09-26 19:13:10|5745.08|5744.58|5745.46|5744.96|5745.46|5744.96|5745.08|5744.58|90
1727378000000|2024-09-26 19:13:20|5745.58|5745.08|5745.71|5745.21|5745.71|5745.21|5745.46|5744.96|354
1727378010000|2024-09-26 19:13:30|5745.46|5744.96|5746.21|5745.71|5746.21|5745.71|5745.46|5744.96|355
1727378020000|2024-09-26 19:13:40|5746.46|5745.96|5746.71|5746.21|5746.71|5746.21|5746.33|5745.83|270
1727378030000|2024-09-26 19:13:50|5746.46|5745.96|5746.46|5745.96|5747.21|5746.71|5746.46|5745.96|657
1727378040000|2024-09-26 19:14:00|5746.71|5746.21|5746.46|5745.96|5746.71|5746.21|5746.46|5745.96|318
1727378050000|2024-09-26 19:14:10|5746.71|5746.21|5746.96|5746.46|5747.21|5746.71|5746.71|5746.21|407
1727378060000|2024-09-26 19:14:20|5747.21|5746.71|5747.21|5746.71|5747.21|5746.71|5746.96|5746.46|254
1727378070000|2024-09-26 19:14:30|5746.71|5746.21|5746.21|5745.71|5746.96|5746.46|5746.21|5745.71|362
1727378080000|2024-09-26 19:14:40|||||||||140
1727378090000|2024-09-26 19:14:50|5746.46|5745.96|5746.21|5745.71|5746.46|5745.96|5746.21|5745.71|389
1727378100000|2024-09-26 19:15:00|5745.96|5745.46|5745.21|5744.71|5745.96|5745.46|5745.21|5744.71|482
1727378110000|2024-09-26 19:15:10|5745.46|5744.96|5745.21|5744.71|5745.46|5744.96|5745.21|5744.71|141
1727378120000|2024-09-26 19:15:20|5745.33|5744.83|5745.21|5744.71|5745.46|5744.96|5745.21|5744.71|54
1727378130000|2024-09-26 19:15:30|5744.96|5744.46|5744.96|5744.46|5745.21|5744.71|5744.71|5744.21|241
1727378140000|2024-09-26 19:15:40|5745.21|5744.71|5745.71|5745.21|5745.71|5745.21|5745.21|5744.71|155
1727378150000|2024-09-26 19:15:50|5745.46|5744.96|5745.46|5744.96|5745.71|5745.21|5745.46|5744.96|122
1727378160000|2024-09-26 19:16:00|5745.71|5745.21|5745.21|5744.71|5745.71|5745.21|5745.21|5744.71|197
1727378170000|2024-09-26 19:16:10|5744.96|5744.46|5744.96|5744.46|5744.96|5744.46|5744.96|5744.46|139
1727378180000|2024-09-26 19:16:20|5745.21|5744.71|5745.46|5744.96|5745.46|5744.96|5744.96|5744.46|176
1727378190000|2024-09-26 19:16:30|5745.71|5745.21|5745.96|5745.46|5745.96|5745.46|5745.71|5745.21|180
1727378200000|2024-09-26 19:16:40|5745.71|5745.21|5745.71|5745.21|5745.96|5745.46|5745.71|5745.21|117
1727378210000|2024-09-26 19:16:50|5745.46|5744.96|5745.46|5744.96|5745.46|5744.96|5745.46|5744.96|55
1727378220000|2024-09-26 19:17:00|||||||||109
1727378230000|2024-09-26 19:17:10|5745.71|5745.21|5745.71|5745.21|5745.71|5745.21|5745.46|5744.96|188
1727378240000|2024-09-26 19:17:20|5745.46|5744.96|5745.71|5745.21|5745.71|5745.21|5745.46|5744.96|124
1727378250000|2024-09-26 19:17:30|5745.96|5745.46|5745.46|5744.96|5745.96|5745.46|5745.21|5744.71|180
1727378260000|2024-09-26 19:17:40|5745.21|5744.71|5745.21|5744.71|5745.46|5744.96|5745.21|5744.71|221
1727378270000|2024-09-26 19:17:50|5745.46|5744.96|5745.21|5744.71|5745.46|5744.96|5744.96|5744.46|185
1727378280000|2024-09-26 19:18:00|5744.46|5743.96|5744.46|5743.96|5744.46|5743.96|5743.96|5743.46|406
1727378290000|2024-09-26 19:18:10|5744.71|5744.21|5744.46|5743.96|5744.71|5744.21|5744.46|5743.96|364
1727378300000|2024-09-26 19:18:20|5744.58|5744.08|5745.46|5744.96|5745.71|5745.21|5744.58|5744.08|274
1727378310000|2024-09-26 19:18:30|5745.21|5744.71|5745.46|5744.96|5745.46|5744.96|5745.21|5744.71|107
1727378320000|2024-09-26 19:18:40|5745.33|5744.83|5745.71|5745.21|5745.71|5745.21|5745.33|5744.83|198
1727378330000|2024-09-26 19:18:50|5745.46|5744.96|5745.46|5744.96|5745.46|5744.96|5745.21|5744.71|106
1727378340000|2024-09-26 19:19:00|5745.21|5744.71|5745.46|5744.96|5745.46|5744.96|5745.21|5744.71|199
1727378350000|2024-09-26 19:19:10|||||||||25
1727378360000|2024-09-26 19:19:20|5745.71|5745.21|5745.71|5745.21|5745.96|5745.46|5745.46|5744.96|293
1727378370000|2024-09-26 19:19:30|||||||||103
1727378380000|2024-09-26 19:19:40|5745.46|5744.96|5745.46|5744.96|5745.46|5744.96|5745.46|5744.96|62
1727378390000|2024-09-26 19:19:50|5745.21|5744.71|5745.83|5745.33|5745.83|5745.33|5745.21|5744.71|276
1727378400000|2024-09-26 19:20:00|5745.66|5745.16|5746.29|5745.79|5746.29|5745.79|5745.54|5745.04|224
1727378410000|2024-09-26 19:20:10|5746.04|5745.54|5746.04|5745.54|5746.04|5745.54|5745.79|5745.29|212
1727378420000|2024-09-26 19:20:20|5746.29|5745.79|5746.29|5745.79|5746.29|5745.79|5746.29|5745.79|99
1727378430000|2024-09-26 19:20:30|5746.04|5745.54|5746.04|5745.54|5746.16|5745.66|5745.79|5745.29|155
1727378440000|2024-09-26 19:20:40|5745.91|5745.41|5746.04|5745.54|5746.04|5745.54|5745.79|5745.29|106
1727378450000|2024-09-26 19:20:50|5745.91|5745.41|5746.04|5745.54|5746.29|5745.79|5745.79|5745.29|147
1727378460000|2024-09-26 19:21:00|5746.29|5745.79|5745.79|5745.29|5746.29|5745.79|5745.79|5745.29|188
1727378470000|2024-09-26 19:21:10|5746.04|5745.54|5745.29|5744.79|5746.04|5745.54|5745.29|5744.79|168
1727378480000|2024-09-26 19:21:20|5745.54|5745.04|5745.29|5744.79|5745.54|5745.04|5745.29|5744.79|117
1727378490000|2024-09-26 19:21:30|5745.41|5744.91|5745.79|5745.29|5745.79|5745.29|5745.41|5744.91|121
1727378500000|2024-09-26 19:21:40|5746.04|5745.54|5745.54|5745.04|5746.04|5745.54|5745.54|5745.04|130
1727378510000|2024-09-26 19:21:50|5745.29|5744.79|5745.29|5744.79|5745.54|5745.04|5745.29|5744.79|152
1727378520000|2024-09-26 19:22:00|5745.41|5744.91|5745.54|5745.04|5745.54|5745.04|5745.29|5744.79|103
1727378530000|2024-09-26 19:22:10|5745.29|5744.79|5745.29|5744.79|5745.54|5745.04|5745.29|5744.79|122
1727378540000|2024-09-26 19:22:20|5745.54|5745.04|5745.29|5744.79|5745.79|5745.29|5745.29|5744.79|115
1727378550000|2024-09-26 19:22:30|5745.04|5744.54|5745.04|5744.54|5745.04|5744.54|5745.04|5744.54|72
1727378560000|2024-09-26 19:22:40|5745.29|5744.79|5745.54|5745.04|5745.54|5745.04|5745.04|5744.54|128
1727378570000|2024-09-26 19:22:50|5745.29|5744.79|5745.29|5744.79|5745.29|5744.79|5745.04|5744.54|87
1727378580000|2024-09-26 19:23:00|5745.04|5744.54|5744.54|5744.04|5745.04|5744.54|5744.54|5744.04|337
1727378590000|2024-09-26 19:23:10|5744.66|5744.16|5744.79|5744.29|5744.79|5744.29|5744.54|5744.04|180
1727378600000|2024-09-26 19:23:20|5744.54|5744.04|5745.04|5744.54|5745.04|5744.54|5744.54|5744.04|146
1727378610000|2024-09-26 19:23:30|5745.29|5744.79|5745.29|5744.79|5745.29|5744.79|5745.29|5744.79|91
1727378620000|2024-09-26 19:23:40|5745.04|5744.54|5745.29|5744.79|5745.29|5744.79|5745.04|5744.54|109
1727378630000|2024-09-26 19:23:50|5745.16|5744.66|5745.29|5744.79|5745.29|5744.79|5745.04|5744.54|73
1727378640000|2024-09-26 19:24:00|5745.04|5744.54|5745.54|5745.04|5745.54|5745.04|5745.04|5744.54|145
1727378650000|2024-09-26 19:24:10|5745.66|5745.16|5745.54|5745.04|5745.79|5745.29|5745.54|5745.04|184
1727378660000|2024-09-26 19:24:20|5745.66|5745.16|5745.54|5745.04|5745.79|5745.29|5745.54|5745.04|127
1727378670000|2024-09-26 19:24:30|5745.29|5744.79|5744.79|5744.29|5745.29|5744.79|5744.79|5744.29|433
1727378680000|2024-09-26 19:24:40|5745.04|5744.54|5745.04|5744.54|5745.04|5744.54|5745.04|5744.54|143
1727378690000|2024-09-26 19:24:50|||||||||35
1727378700000|2024-09-26 19:25:00|5745.29|5744.79|5745.29|5744.79|5745.79|5745.29|5745.04|5744.54|328
1727378710000|2024-09-26 19:25:10|5745.04|5744.54|5744.79|5744.29|5745.04|5744.54|5744.79|5744.29|182
1727378720000|2024-09-26 19:25:20|5744.91|5744.41|5745.04|5744.54|5745.04|5744.54|5744.79|5744.29|55
1727378730000|2024-09-26 19:25:30|5744.79|5744.29|5744.79|5744.29|5744.79|5744.29|5744.79|5744.29|81
1727378740000|2024-09-26 19:25:40|5744.54|5744.04|5744.79|5744.29|5744.79|5744.29|5744.54|5744.04|134
1727378750000|2024-09-26 19:25:50|5744.66|5744.16|5744.54|5744.04|5744.66|5744.16|5744.54|5744.04|73
1727378760000|2024-09-26 19:26:00|5744.79|5744.29|5744.79|5744.29|5745.04|5744.54|5744.79|5744.29|162
1727378770000|2024-09-26 19:26:10|5745.04|5744.54|5745.04|5744.54|5745.04|5744.54|5745.04|5744.54|43
1727378780000|2024-09-26 19:26:20|5744.91|5744.41|5744.79|5744.29|5745.04|5744.54|5744.79|5744.29|163
1727378790000|2024-09-26 19:26:30|5744.54|5744.04|5744.54|5744.04|5744.54|5744.04|5744.54|5744.04|123
1727378800000|2024-09-26 19:26:40|||||||||49
1727378810000|2024-09-26 19:26:50|5744.29|5743.79|5743.54|5743.04|5744.29|5743.79|5743.54|5743.04|436
1727378820000|2024-09-26 19:27:00|5743.79|5743.29|5744.29|5743.79|5744.29|5743.79|5743.79|5743.29|234
1727378830000|2024-09-26 19:27:10|5744.54|5744.04|5744.29|5743.79|5744.54|5744.04|5744.29|5743.79|156
1727378840000|2024-09-26 19:27:20|5744.54|5744.04|5744.79|5744.29|5745.04|5744.54|5744.54|5744.04|792
1727378850000|2024-09-26 19:27:30|5744.29|5743.79|5744.29|5743.79|5744.29|5743.79|5744.04|5743.54|1654
1727378860000|2024-09-26 19:27:40|5744.04|5743.54|5744.04|5743.54|5744.04|5743.54|5744.04|5743.54|141
1727378870000|2024-09-26 19:27:50|5744.29|5743.79|5744.29|5743.79|5744.29|5743.79|5744.29|5743.79|92
1727378880000|2024-09-26 19:28:00|5744.54|5744.04|5744.29|5743.79|5744.54|5744.04|5744.29|5743.79|128
1727378890000|2024-09-26 19:28:10|5744.04|5743.54|5743.29|5742.79|5744.04|5743.54|5743.04|5742.54|334
1727378900000|2024-09-26 19:28:20|5743.54|5743.04|5743.29|5742.79|5743.54|5743.04|5743.04|5742.54|229
1727378910000|2024-09-26 19:28:30|5743.04|5742.54|5742.29|5741.79|5743.29|5742.79|5742.04|5741.54|634
1727378920000|2024-09-26 19:28:40|5742.04|5741.54|5742.04|5741.54|5742.29|5741.79|5742.04|5741.54|159
1727378930000|2024-09-26 19:28:50|5741.79|5741.29|5742.54|5742.04|5742.54|5742.04|5741.79|5741.29|253
1727378940000|2024-09-26 19:29:00|5742.29|5741.79|5742.29|5741.79|5742.29|5741.79|5741.79|5741.29|369
1727378950000|2024-09-26 19:29:10|5742.04|5741.54|5742.29|5741.79|5742.29|5741.79|5741.79|5741.29|320
1727378960000|2024-09-26 19:29:20|||||||||58
1727378970000|2024-09-26 19:29:30|5742.41|5741.91|5742.54|5742.04|5742.54|5742.04|5742.41|5741.91|181
1727378980000|2024-09-26 19:29:40|5742.29|5741.79|5743.04|5742.54|5743.04|5742.54|5742.29|5741.79|317
1727378990000|2024-09-26 19:29:50|5743.29|5742.79|5743.54|5743.04|5743.79|5743.29|5743.04|5742.54|422
1727379000000|2024-09-26 19:30:00|5743.79|5743.29|5743.54|5743.04|5743.79|5743.29|5743.54|5743.04|222
1727379010000|2024-09-26 19:30:10|5743.66|5743.16|5743.04|5742.54|5743.66|5743.16|5743.04|5742.54|287
1727379020000|2024-09-26 19:30:20|5742.79|5742.29|5742.79|5742.29|5743.04|5742.54|5742.79|5742.29|112
1727379030000|2024-09-26 19:30:30|5742.54|5742.04|5742.79|5742.29|5742.79|5742.29|5742.29|5741.79|372
1727379040000|2024-09-26 19:30:40|||||||||215
1727379050000|2024-09-26 19:30:50|5742.54|5742.04|5742.29|5741.79|5742.79|5742.29|5742.29|5741.79|303
1727379060000|2024-09-26 19:31:00|5742.04|5741.54|5742.54|5742.04|5742.54|5742.04|5742.04|5741.54|329
1727379070000|2024-09-26 19:31:10|5742.79|5742.29|5742.54|5742.04|5742.79|5742.29|5742.54|5742.04|222
1727379080000|2024-09-26 19:31:20|5742.29|5741.79|5742.29|5741.79|5742.29|5741.79|5742.16|5741.66|160
1727379090000|2024-09-26 19:31:30|5742.04|5741.54|5742.04|5741.54|5742.04|5741.54|5741.79|5741.29|256
1727379100000|2024-09-26 19:31:40|5742.29|5741.79|5742.29|5741.79|5742.29|5741.79|5742.29|5741.79|311
1727379110000|2024-09-26 19:31:50|5742.04|5741.54|5742.04|5741.54|5742.04|5741.54|5742.04|5741.54|125
1727379120000|2024-09-26 19:32:00|5741.79|5741.29|5740.79|5740.29|5741.79|5741.29|5740.79|5740.29|636
1727379130000|2024-09-26 19:32:10|5741.04|5740.54|5741.29|5740.79|5741.54|5741.04|5741.04|5740.54|748
1727379140000|2024-09-26 19:32:20|5741.04|5740.54|5741.04|5740.54|5741.04|5740.54|5740.91|5740.41|334
1727379150000|2024-09-26 19:32:30|5740.79|5740.29|5742.04|5741.54|5742.04|5741.54|5740.79|5740.29|379
1727379160000|2024-09-26 19:32:40|5742.29|5741.79|5741.79|5741.29|5742.29|5741.79|5741.54|5741.04|359
1727379170000|2024-09-26 19:32:50|5742.04|5741.54|5742.54|5742.04|5742.54|5742.04|5742.04|5741.54|276
1727379180000|2024-09-26 19:33:00|5742.79|5742.29|5742.79|5742.29|5742.79|5742.29|5742.54|5742.04|234
1727379190000|2024-09-26 19:33:10|5743.04|5742.54|5743.29|5742.79|5743.54|5743.04|5743.04|5742.54|303
1727379200000|2024-09-26 19:33:20|5743.16|5742.66|5743.29|5742.79|5743.54|5743.04|5743.16|5742.66|263
1727379210000|2024-09-26 19:33:30|5743.41|5742.91|5743.79|5743.29|5743.79|5743.29|5743.29|5742.79|248
1727379220000|2024-09-26 19:33:40|5743.54|5743.04|5743.29|5742.79|5743.54|5743.04|5743.29|5742.79|105
1727379230000|2024-09-26 19:33:50|5743.04|5742.54|5743.04|5742.54|5743.29|5742.79|5743.04|5742.54|200
1727379240000|2024-09-26 19:34:00|5743.29|5742.79|5742.79|5742.29|5743.29|5742.79|5742.54|5742.04|360
1727379250000|2024-09-26 19:34:10|5742.54|5742.04|5742.79|5742.29|5742.79|5742.29|5742.54|5742.04|95
1727379260000|2024-09-26 19:34:20|5742.54|5742.04|5742.54|5742.04|5742.66|5742.16|5742.29|5741.79|163
1727379270000|2024-09-26 19:34:30|5742.29|5741.79|5742.54|5742.04|5742.54|5742.04|5742.29|5741.79|94
1727379280000|2024-09-26 19:34:40|5742.79|5742.29|5743.04|5742.54|5743.29|5742.79|5742.79|5742.29|185
1727379290000|2024-09-26 19:34:50|5742.79|5742.29|5742.79|5742.29|5742.79|5742.29|5742.79|5742.29|110
1727379300000|2024-09-26 19:35:00|5743.04|5742.54|5742.79|5742.29|5743.04|5742.54|5742.79|5742.29|158
1727379310000|2024-09-26 19:35:10|5743.04|5742.54|5743.04|5742.54|5743.29|5742.79|5743.04|5742.54|238
1727379320000|2024-09-26 19:35:20|5742.79|5742.29|5742.29|5741.79|5743.04|5742.54|5742.04|5741.54|338
1727379330000|2024-09-26 19:35:30|5742.04|5741.54|5741.79|5741.29|5742.04|5741.54|5741.79|5741.29|201
1727379340000|2024-09-26 19:35:40|5741.54|5741.04|5741.54|5741.04|5741.79|5741.29|5741.29|5740.79|311
1727379350000|2024-09-26 19:35:50|5742.04|5741.54|5742.04|5741.54|5742.29|5741.79|5742.04|5741.54|238
1727379360000|2024-09-26 19:36:00|5742.29|5741.79|5742.29|5741.79|5742.29|5741.79|5742.04|5741.54|96
1727379370000|2024-09-26 19:36:10|5742.04|5741.54|5742.29|5741.79|5742.29|5741.79|5742.04|5741.54|80
1727379380000|2024-09-26 19:36:20|5742.04|5741.54|5741.79|5741.29|5742.29|5741.79|5741.79|5741.29|208
1727379390000|2024-09-26 19:36:30|5742.04|5741.54|5742.54|5742.04|5742.54|5742.04|5742.04|5741.54|99
1727379400000|2024-09-26 19:36:40|5742.29|5741.79|5742.29|5741.79|5742.54|5742.04|5742.29|5741.79|85
1727379410000|2024-09-26 19:36:50|5742.41|5741.91|5742.29|5741.79|5742.79|5742.29|5742.29|5741.79|161
1727379420000|2024-09-26 19:37:00|5742.54|5742.04|5743.04|5742.54|5743.04|5742.54|5742.54|5742.04|115
1727379430000|2024-09-26 19:37:10|5743.29|5742.79|5742.79|5742.29|5743.29|5742.79|5742.54|5742.04|221
1727379440000|2024-09-26 19:37:20|5742.54|5742.04|5742.79|5742.29|5743.04|5742.54|5742.54|5742.04|168
1727379450000|2024-09-26 19:37:30|5743.04|5742.54|5743.04|5742.54|5743.04|5742.54|5743.04|5742.54|165
1727379460000|2024-09-26 19:37:40|5742.79|5742.29|5742.54|5742.04|5743.04|5742.54|5742.54|5742.04|325
1727379470000|2024-09-26 19:37:50|5742.79|5742.29|5742.79|5742.29|5743.04|5742.54|5742.79|5742.29|286
1727379480000|2024-09-26 19:38:00|5742.54|5742.04|5742.79|5742.29|5742.79|5742.29|5742.29|5741.79|195
1727379490000|2024-09-26 19:38:10|5742.66|5742.16|5742.79|5742.29|5742.79|5742.29|5742.54|5742.04|155
1727379500000|2024-09-26 19:38:20|5742.54|5742.04|5742.79|5742.29|5742.79|5742.29|5742.54|5742.04|310
1727379510000|2024-09-26 19:38:30|||||||||84
1727379520000|2024-09-26 19:38:40|5742.54|5742.04|5742.79|5742.29|5742.79|5742.29|5742.54|5742.04|150
1727379530000|2024-09-26 19:38:50|5742.54|5742.04|5742.54|5742.04|5742.54|5742.04|5742.54|5742.04|135
1727379540000|2024-09-26 19:39:00|5742.79|5742.29|5742.54|5742.04|5743.04|5742.54|5742.29|5741.79|352
1727379550000|2024-09-26 19:39:10|5742.79|5742.29|5742.54|5742.04|5742.79|5742.29|5742.54|5742.04|238
1727379560000|2024-09-26 19:39:20|5742.79|5742.29|5742.79|5742.29|5743.04|5742.54|5742.79|5742.29|140
1727379570000|2024-09-26 19:39:30|5742.54|5742.04|5742.29|5741.79|5742.79|5742.29|5742.04|5741.54|269
1727379580000|2024-09-26 19:39:40|5742.04|5741.54|5742.29|5741.79|5742.29|5741.79|5741.79|5741.29|287
1727379590000|2024-09-26 19:39:50|5742.54|5742.04|5742.79|5742.29|5742.79|5742.29|5742.54|5742.04|299
1727379600000|2024-09-26 19:40:00|5743.04|5742.54|5743.54|5743.04|5743.54|5743.04|5742.79|5742.29|397
1727379610000|2024-09-26 19:40:10|5743.79|5743.29|5743.54|5743.04|5743.79|5743.29|5743.54|5743.04|291
1727379620000|2024-09-26 19:40:20|5743.29|5742.79|5743.29|5742.79|5743.79|5743.29|5743.29|5742.79|214
1727379630000|2024-09-26 19:40:30|5743.04|5742.54|5743.04|5742.54|5743.04|5742.54|5742.79|5742.29|160
1727379640000|2024-09-26 19:40:40|5742.79|5742.29|5742.29|5741.79|5742.79|5742.29|5742.29|5741.79|271
1727379650000|2024-09-26 19:40:50|5742.54|5742.04|5742.54|5742.04|5742.54|5742.04|5742.54|5742.04|115
1727379660000|2024-09-26 19:41:00|5742.79|5742.29|5743.04|5742.54|5743.04|5742.54|5742.79|5742.29|138
1727379670000|2024-09-26 19:41:10|5742.79|5742.29|5743.04|5742.54|5743.04|5742.54|5742.79|5742.29|107
1727379680000|2024-09-26 19:41:20|5743.29|5742.79|5742.79|5742.29|5743.29|5742.79|5742.79|5742.29|127
1727379690000|2024-09-26 19:41:30|5743.04|5742.54|5743.29|5742.79|5743.29|5742.79|5742.79|5742.29|149
1727379700000|2024-09-26 19:41:40|5743.54|5743.04|5743.54|5743.04|5743.54|5743.04|5743.29|5742.79|192
1727379710000|2024-09-26 19:41:50|5743.29|5742.79|5743.29|5742.79|5743.54|5743.04|5743.29|5742.79|106
1727379720000|2024-09-26 19:42:00|5743.54|5743.04|5743.04|5742.54|5743.54|5743.04|5742.79|5742.29|173
1727379730000|2024-09-26 19:42:10|5743.29|5742.79|5743.04|5742.54|5743.29|5742.79|5742.79|5742.29|152
1727379740000|2024-09-26 19:42:20|5742.79|5742.29|5742.79|5742.29|5742.79|5742.29|5742.79|5742.29|55
1727379750000|2024-09-26 19:42:30|5743.04|5742.54|5742.79|5742.29|5743.04|5742.54|5742.54|5742.04|224
1727379760000|2024-09-26 19:42:40|5743.04|5742.54|5742.79|5742.29|5743.04|5742.54|5742.54|5742.04|113
1727379770000|2024-09-26 19:42:50|5742.54|5742.04|5742.29|5741.79|5742.54|5742.04|5742.29|5741.79|92
1727379780000|2024-09-26 19:43:00|5742.54|5742.04|5742.79|5742.29|5742.79|5742.29|5742.29|5741.79|160
1727379790000|2024-09-26 19:43:10|5742.54|5742.04|5742.79|5742.29|5742.79|5742.29|5742.54|5742.04|126
1727379800000|2024-09-26 19:43:20|5743.04|5742.54|5743.04|5742.54|5743.04|5742.54|5743.04|5742.54|79
1727379810000|2024-09-26 19:43:30|5743.29|5742.79|5742.79|5742.29|5743.29|5742.79|5742.79|5742.29|279
1727379820000|2024-09-26 19:43:40|5742.54|5742.04|5742.79|5742.29|5742.79|5742.29|5742.54|5742.04|111
1727379830000|2024-09-26 19:43:50|5743.04|5742.54|5743.04|5742.54|5743.04|5742.54|5743.04|5742.54|179
1727379840000|2024-09-26 19:44:00|5743.29|5742.79|5743.29|5742.79|5743.29|5742.79|5743.29|5742.79|287
1727379850000|2024-09-26 19:44:10|5743.04|5742.54|5743.04|5742.54|5743.04|5742.54|5742.79|5742.29|183
1727379860000|2024-09-26 19:44:20|5742.91|5742.41|5743.04|5742.54|5743.29|5742.79|5742.79|5742.29|152
1727379870000|2024-09-26 19:44:30|5743.29|5742.79|5743.04|5742.54|5743.29|5742.79|5743.04|5742.54|194
1727379880000|2024-09-26 19:44:40|5743.29|5742.79|5742.79|5742.29|5743.29|5742.79|5742.79|5742.29|85
1727379890000|2024-09-26 19:44:50|5742.54|5742.04|5743.04|5742.54|5743.04|5742.54|5742.54|5742.04|184
1727379900000|2024-09-26 19:45:00|5743.29|5742.79|5743.29|5742.79|5743.29|5742.79|5743.04|5742.54|419
1727379910000|2024-09-26 19:45:10|5743.54|5743.04|5743.29|5742.79|5743.54|5743.04|5743.29|5742.79|183
1727379920000|2024-09-26 19:45:20|5743.04|5742.54|5742.79|5742.29|5743.04|5742.54|5742.79|5742.29|183
1727379930000|2024-09-26 19:45:30|5743.04|5742.54|5742.79|5742.29|5743.04|5742.54|5742.79|5742.29|274
1727379940000|2024-09-26 19:45:40|5742.54|5742.04|5743.04|5742.54|5743.04|5742.54|5742.54|5742.04|190
1727379950000|2024-09-26 19:45:50|5743.29|5742.79|5743.29|5742.79|5743.54|5743.04|5743.29|5742.79|203
1727379960000|2024-09-26 19:46:00|5743.04|5742.54|5743.04|5742.54|5743.04|5742.54|5742.79|5742.29|183
1727379970000|2024-09-26 19:46:10|5743.29|5742.79|5743.54|5743.04|5743.54|5743.04|5743.29|5742.79|170
1727379980000|2024-09-26 19:46:20|5743.29|5742.79|5743.54|5743.04|5743.54|5743.04|5743.29|5742.79|384
1727379990000|2024-09-26 19:46:30|5743.41|5742.91|5743.79|5743.29|5743.79|5743.29|5743.29|5742.79|289
1727380000000|2024-09-26 19:46:40|5743.54|5743.04|5743.54|5743.04|5743.79|5743.29|5743.54|5743.04|254
1727380010000|2024-09-26 19:46:50|||||||||79
1727380020000|2024-09-26 19:47:00|5743.79|5743.29|5743.79|5743.29|5744.04|5743.54|5743.54|5743.04|443
1727380030000|2024-09-26 19:47:10|5743.54|5743.04|5743.79|5743.29|5743.79|5743.29|5743.54|5743.04|89
1727380040000|2024-09-26 19:47:20|5743.54|5743.04|5743.79|5743.29|5743.79|5743.29|5743.54|5743.04|214
1727380050000|2024-09-26 19:47:30|5744.04|5743.54|5743.54|5743.04|5744.04|5743.54|5743.54|5743.04|279
1727380060000|2024-09-26 19:47:40|5743.79|5743.29|5743.54|5743.04|5743.79|5743.29|5743.29|5742.79|222
1727380070000|2024-09-26 19:47:50|5743.29|5742.79|5743.54|5743.04|5743.79|5743.29|5743.29|5742.79|308
1727380080000|2024-09-26 19:48:00|5743.79|5743.29|5743.54|5743.04|5744.04|5743.54|5743.54|5743.04|345
1727380090000|2024-09-26 19:48:10|5743.29|5742.79|5743.54|5743.04|5743.54|5743.04|5742.79|5742.29|364
1727380100000|2024-09-26 19:48:20|5743.29|5742.79|5743.54|5743.04|5743.79|5743.29|5743.29|5742.79|394
1727380110000|2024-09-26 19:48:30|5743.79|5743.29|5744.04|5743.54|5744.04|5743.54|5743.79|5743.29|126
1727380120000|2024-09-26 19:48:40|5744.29|5743.79|5744.04|5743.54|5744.29|5743.79|5744.04|5743.54|250
1727380130000|2024-09-26 19:48:50|5744.29|5743.79|5744.04|5743.54|5744.29|5743.79|5744.04|5743.54|393
1727380140000|2024-09-26 19:49:00|5744.29|5743.79|5744.54|5744.04|5744.54|5744.04|5744.29|5743.79|475
1727380150000|2024-09-26 19:49:10|5744.79|5744.29|5745.04|5744.54|5745.04|5744.54|5744.79|5744.29|378
1727380160000|2024-09-26 19:49:20|5745.29|5744.79|5745.29|5744.79|5745.29|5744.79|5745.04|5744.54|376
1727380170000|2024-09-26 19:49:30|5745.04|5744.54|5744.29|5743.79|5745.04|5744.54|5744.04|5743.54|678
1727380180000|2024-09-26 19:49:40|5744.54|5744.04|5744.54|5744.04|5744.54|5744.04|5744.54|5744.04|202
1727380190000|2024-09-26 19:49:50|5744.79|5744.29|5745.29|5744.79|5745.29|5744.79|5744.79|5744.29|434
1727380200000|2024-09-26 19:50:00|5745.54|5745.04|5745.04|5744.54|5745.54|5745.04|5744.79|5744.29|1084
1727380210000|2024-09-26 19:50:10|5744.79|5744.29|5744.29|5743.79|5744.79|5744.29|5744.29|5743.79|271
1727380220000|2024-09-26 19:50:20|5744.54|5744.04|5744.54|5744.04|5744.54|5744.04|5744.04|5743.54|491
1727380230000|2024-09-26 19:50:30|5744.29|5743.79|5744.04|5743.54|5744.29|5743.79|5744.04|5743.54|302
1727380240000|2024-09-26 19:50:40|5743.79|5743.29|5744.04|5743.54|5744.29|5743.79|5743.79|5743.29|192
1727380250000|2024-09-26 19:50:50|5744.29|5743.79|5743.79|5743.29|5744.29|5743.79|5743.79|5743.29|353
1727380260000|2024-09-26 19:51:00|5744.04|5743.54|5744.04|5743.54|5744.54|5744.04|5744.04|5743.54|327
1727380270000|2024-09-26 19:51:10|5743.79|5743.29|5743.79|5743.29|5744.04|5743.54|5743.79|5743.29|211
1727380280000|2024-09-26 19:51:20|5743.29|5742.79|5742.54|5742.04|5743.29|5742.79|5742.29|5741.79|1020
1727380290000|2024-09-26 19:51:30|5742.29|5741.79|5742.29|5741.79|5742.54|5742.04|5742.29|5741.79|561
1727380300000|2024-09-26 19:51:40|5742.54|5742.04|5742.29|5741.79|5742.79|5742.29|5742.29|5741.79|367
1727380310000|2024-09-26 19:51:50|5742.04|5741.54|5742.04|5741.54|5742.29|5741.79|5741.79|5741.29|305
1727380320000|2024-09-26 19:52:00|5742.29|5741.79|5742.29|5741.79|5743.04|5742.54|5742.04|5741.54|758
1727380330000|2024-09-26 19:52:10|5742.54|5742.04|5742.79|5742.29|5743.04|5742.54|5742.54|5742.04|296
1727380340000|2024-09-26 19:52:20|5742.54|5742.04|5743.04|5742.54|5743.04|5742.54|5742.54|5742.04|272
1727380350000|2024-09-26 19:52:30|5742.79|5742.29|5742.54|5742.04|5742.91|5742.41|5742.54|5742.04|466
1727380360000|2024-09-26 19:52:40|5742.29|5741.79|5742.54|5742.04|5742.54|5742.04|5742.29|5741.79|158
1727380370000|2024-09-26 19:52:50|5742.29|5741.79|5742.04|5741.54|5742.54|5742.04|5742.04|5741.54|207
1727380380000|2024-09-26 19:53:00|5741.79|5741.29|5742.54|5742.04|5742.54|5742.04|5741.79|5741.29|336
1727380390000|2024-09-26 19:53:10|5742.79|5742.29|5742.79|5742.29|5742.79|5742.29|5742.79|5742.29|236
1727380400000|2024-09-26 19:53:20|5742.54|5742.04|5742.54|5742.04|5742.54|5742.04|5742.29|5741.79|518
1727380410000|2024-09-26 19:53:30|5742.79|5742.29|5742.29|5741.79|5742.79|5742.29|5742.29|5741.79|262
1727380420000|2024-09-26 19:53:40|5741.79|5741.29|5742.04|5741.54|5742.29|5741.79|5741.79|5741.29|355
1727380430000|2024-09-26 19:53:50|5742.29|5741.79|5742.04|5741.54|5742.29|5741.79|5742.04|5741.54|366
1727380440000|2024-09-26 19:54:00|5742.29|5741.79|5742.04|5741.54|5742.29|5741.79|5742.04|5741.54|352
1727380450000|2024-09-26 19:54:10|5743.04|5742.54|5744.04|5743.54|5744.04|5743.54|5743.04|5742.54|1234
1727380460000|2024-09-26 19:54:20|5744.29|5743.79|5744.29|5743.79|5744.54|5744.04|5744.29|5743.79|551
1727380470000|2024-09-26 19:54:30|5744.04|5743.54|5744.79|5744.29|5744.79|5744.29|5744.04|5743.54|654
1727380480000|2024-09-26 19:54:40|5744.54|5744.04|5745.04|5744.54|5745.04|5744.54|5744.29|5743.79|784
1727380490000|2024-09-26 19:54:50|5744.29|5743.79|5744.79|5744.29|5744.79|5744.29|5744.29|5743.79|583
1727380500000|2024-09-26 19:55:00|5744.04|5743.54|5743.79|5743.29|5744.29|5743.79|5742.79|5742.29|2010
1727380510000|2024-09-26 19:55:10|5744.04|5743.54|5744.54|5744.04|5744.79|5744.29|5744.04|5743.54|875
1727380520000|2024-09-26 19:55:20|5744.79|5744.29|5745.29|5744.79|5745.29|5744.79|5744.54|5744.04|756
1727380530000|2024-09-26 19:55:30|5745.04|5744.54|5745.04|5744.54|5745.04|5744.54|5745.04|5744.54|564
1727380540000|2024-09-26 19:55:40|5744.79|5744.29|5745.29|5744.79|5745.29|5744.79|5744.79|5744.29|471
1727380550000|2024-09-26 19:55:50|5745.04|5744.54|5745.29|5744.79|5745.29|5744.79|5744.79|5744.29|495
1727380560000|2024-09-26 19:56:00|5745.54|5745.04|5745.29|5744.79|5746.04|5745.54|5745.04|5744.54|1140
1727380570000|2024-09-26 19:56:10|5745.54|5745.04|5746.04|5745.54|5746.04|5745.54|5745.54|5745.04|584
1727380580000|2024-09-26 19:56:20|5745.79|5745.29|5746.04|5745.54|5746.04|5745.54|5745.79|5745.29|489
1727380590000|2024-09-26 19:56:30|5745.79|5745.29|5746.04|5745.54|5746.54|5746.04|5745.54|5745.04|1133
1727380600000|2024-09-26 19:56:40|5745.79|5745.29|5745.79|5745.29|5745.79|5745.29|5745.54|5745.04|704
1727380610000|2024-09-26 19:56:50|5745.54|5745.04|5746.04|5745.54|5746.04|5745.54|5745.54|5745.04|487
1727380620000|2024-09-26 19:57:00|5745.79|5745.29|5746.79|5746.29|5747.54|5747.04|5745.79|5745.29|1540
1727380630000|2024-09-26 19:57:10|5746.54|5746.04|5747.04|5746.54|5747.04|5746.54|5745.79|5745.29|1027
1727380640000|2024-09-26 19:57:20|5746.79|5746.29|5747.04|5746.54|5747.29|5746.79|5746.79|5746.29|857
1727380650000|2024-09-26 19:57:30|5747.29|5746.79|5747.04|5746.54|5747.29|5746.79|5747.04|5746.54|854
1727380660000|2024-09-26 19:57:40|5747.29|5746.79|5747.29|5746.79|5747.54|5747.04|5747.04|5746.54|989
1727380670000|2024-09-26 19:57:50|5747.54|5747.04|5747.54|5747.04|5747.54|5747.04|5747.54|5747.04|582
1727380680000|2024-09-26 19:58:00|5747.79|5747.29|5748.04|5747.54|5748.04|5747.54|5747.54|5747.04|1096
1727380690000|2024-09-26 19:58:10|5748.29|5747.79|5748.04|5747.54|5748.29|5747.79|5748.04|5747.54|1526
1727380700000|2024-09-26 19:58:20|5748.29|5747.79|5748.79|5748.29|5749.04|5748.54|5748.29|5747.79|1413
1727380710000|2024-09-26 19:58:30|5749.04|5748.54|5749.04|5748.54|5749.04|5748.54|5749.04|5748.54|816
1727380720000|2024-09-26 19:58:40|5749.29|5748.79|5749.04|5748.54|5749.79|5749.29|5749.04|5748.54|1668
1727380730000|2024-09-26 19:58:50|5748.79|5748.29|5749.04|5748.54|5749.04|5748.54|5748.79|5748.29|1461
1727380740000|2024-09-26 19:59:00|5749.29|5748.79|5749.79|5749.29|5750.04|5749.54|5749.04|5748.54|3604
1727380750000|2024-09-26 19:59:10|5749.54|5749.04|5748.79|5748.29|5750.04|5749.54|5748.79|5748.29|2658
1727380760000|2024-09-26 19:59:20|5749.04|5748.54|5747.79|5747.29|5749.04|5748.54|5747.54|5747.04|2471
1727380770000|2024-09-26 19:59:30|5748.04|5747.54|5749.54|5749.04|5749.54|5749.04|5748.04|5747.54|3199
1727380780000|2024-09-26 19:59:40|5749.79|5749.29|5749.79|5749.29|5750.54|5750.04|5749.54|5749.04|6901
1727380790000|2024-09-26 19:59:50|5750.29|5749.79|5745.29|5744.79|5750.29|5749.79|5744.04|5743.54|22931
1727380800000|2024-09-26 20:00:00|5745.11|5744.61|5746.21|5745.51|5747.71|5747.01|5745.11|5744.51|9171
1727380810000|2024-09-26 20:00:10|5745.96|5745.26|5745.46|5744.76|5745.96|5745.26|5745.46|5744.76|1602
1727380820000|2024-09-26 20:00:20|5745.21|5744.51|5745.46|5744.76|5745.46|5744.76|5744.46|5743.76|1838
1727380830000|2024-09-26 20:00:30|5745.71|5745.01|5746.21|5745.51|5746.21|5745.51|5745.71|5745.01|824
1727380840000|2024-09-26 20:00:40|5745.96|5745.26|5746.96|5746.26|5746.96|5746.26|5745.96|5745.26|777
1727380850000|2024-09-26 20:00:50|5746.71|5746.01|5746.96|5746.26|5746.96|5746.26|5746.21|5745.51|844
1727380860000|2024-09-26 20:01:00|5747.21|5746.51|5747.46|5746.76|5747.46|5746.76|5747.21|5746.51|599
1727380870000|2024-09-26 20:01:10|5747.71|5747.01|5746.21|5745.51|5747.71|5747.01|5745.96|5745.26|911
1727380880000|2024-09-26 20:01:20|5745.96|5745.26|5744.96|5744.26|5745.96|5745.26|5744.96|5744.26|525
1727380890000|2024-09-26 20:01:30|5745.21|5744.51|5745.21|5744.51|5745.46|5744.76|5745.21|5744.51|588
1727380900000|2024-09-26 20:01:40|5745.33|5744.63|5744.96|5744.26|5745.33|5744.63|5744.96|5744.26|267
1727380910000|2024-09-26 20:01:50|5745.21|5744.51|5745.21|5744.51|5745.46|5744.76|5745.21|5744.51|433
1727380920000|2024-09-26 20:02:00|5744.96|5744.26|5745.21|5744.51|5745.21|5744.51|5744.96|5744.26|290
1727380930000|2024-09-26 20:02:10|5744.96|5744.26|5744.96|5744.26|5745.21|5744.51|5744.96|5744.26|177
1727380940000|2024-09-26 20:02:20|5745.21|5744.51|5745.46|5744.76|5745.46|5744.76|5745.21|5744.51|234
1727380950000|2024-09-26 20:02:30|5745.71|5745.01|5745.21|5744.51|5745.71|5745.01|5745.21|5744.51|228
1727380960000|2024-09-26 20:02:40|5744.96|5744.26|5744.96|5744.26|5744.96|5744.26|5744.96|5744.26|287
1727380970000|2024-09-26 20:02:50|5745.21|5744.51|5745.46|5744.76|5745.46|5744.76|5745.21|5744.51|246
1727380980000|2024-09-26 20:03:00|5745.71|5745.01|5745.46|5744.76|5745.71|5745.01|5745.46|5744.76|145
1727380990000|2024-09-26 20:03:10|5745.71|5745.01|5745.46|5744.76|5745.71|5745.01|5745.46|5744.76|66
1727381000000|2024-09-26 20:03:20|||||||||70
1727381010000|2024-09-26 20:03:30|5745.21|5744.51|5745.21|5744.51|5745.21|5744.51|5745.21|5744.51|77
1727381020000|2024-09-26 20:03:40|5744.83|5744.13|5745.21|5744.51|5745.21|5744.51|5744.71|5744.01|298
1727381030000|2024-09-26 20:03:50|5745.46|5744.76|5745.46|5744.76|5745.46|5744.76|5745.46|5744.76|131
1727381040000|2024-09-26 20:04:00|5745.71|5745.01|5745.96|5745.26|5745.96|5745.26|5745.71|5745.01|203
1727381050000|2024-09-26 20:04:10|||||||||156
1727381060000|2024-09-26 20:04:20|5745.71|5745.01|5745.96|5745.26|5745.96|5745.26|5745.71|5745.01|24
1727381070000|2024-09-26 20:04:30|||||||||105
1727381080000|2024-09-26 20:04:40|||||||||25
1727381090000|2024-09-26 20:04:50|||||||||190
1727381100000|2024-09-26 20:05:00|5746.21|5745.51|5745.96|5745.26|5746.46|5745.76|5745.96|5745.26|503
1727381110000|2024-09-26 20:05:10|||||||||40
1727381120000|2024-09-26 20:05:20|||||||||177
1727381130000|2024-09-26 20:05:30|5745.71|5745.01|5745.96|5745.26|5746.21|5745.51|5745.71|5745.01|226
1727381140000|2024-09-26 20:05:40|5746.21|5745.51|5746.21|5745.51|5746.21|5745.51|5746.21|5745.51|137
1727381150000|2024-09-26 20:05:50|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|82
1727381160000|2024-09-26 20:06:00|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|194
1727381170000|2024-09-26 20:06:10|5746.96|5746.26|5747.21|5746.51|5747.21|5746.51|5746.96|5746.26|285
1727381180000|2024-09-26 20:06:20|5747.46|5746.76|5747.46|5746.76|5747.46|5746.76|5747.46|5746.76|161
1727381190000|2024-09-26 20:06:30|5747.71|5747.01|5747.46|5746.76|5747.71|5747.01|5747.46|5746.76|319
1727381200000|2024-09-26 20:06:40|||||||||43
1727381210000|2024-09-26 20:06:50|||||||||77
1727381220000|2024-09-26 20:07:00|5747.71|5747.01|5747.71|5747.01|5747.71|5747.01|5747.71|5747.01|180
1727381230000|2024-09-26 20:07:10|||||||||78
1727381240000|2024-09-26 20:07:20|5747.96|5747.26|5747.96|5747.26|5747.96|5747.26|5747.96|5747.26|183
1727381250000|2024-09-26 20:07:30|5748.21|5747.51|5747.96|5747.26|5748.21|5747.51|5747.96|5747.26|137
1727381260000|2024-09-26 20:07:40|5747.71|5747.01|5747.96|5747.26|5747.96|5747.26|5747.71|5747.01|84
1727381270000|2024-09-26 20:07:50|5747.71|5747.01|5747.71|5747.01|5747.71|5747.01|5747.71|5747.01|157
1727381280000|2024-09-26 20:08:00|5747.96|5747.26|5747.96|5747.26|5747.96|5747.26|5747.96|5747.26|122
1727381290000|2024-09-26 20:08:10|5747.71|5747.01|5747.71|5747.01|5747.71|5747.01|5747.71|5747.01|99
1727381300000|2024-09-26 20:08:20|||||||||5
1727381310000|2024-09-26 20:08:30|||||||||40
1727381320000|2024-09-26 20:08:40|5747.96|5747.26|5747.96|5747.26|5747.96|5747.26|5747.71|5747.01|128
1727381330000|2024-09-26 20:08:50|||||||||29
1727381340000|2024-09-26 20:09:00|5748.21|5747.51|5748.21|5747.51|5748.21|5747.51|5748.21|5747.51|118
1727381350000|2024-09-26 20:09:10|5748.46|5747.76|5748.21|5747.51|5748.46|5747.76|5748.21|5747.51|116
1727381360000|2024-09-26 20:09:20|5748.46|5747.76|5748.46|5747.76|5748.46|5747.76|5748.21|5747.51|102
1727381370000|2024-09-26 20:09:30|5748.71|5748.01|5748.46|5747.76|5748.71|5748.01|5748.46|5747.76|228
1727381380000|2024-09-26 20:09:40|5748.21|5747.51|5748.46|5747.76|5748.46|5747.76|5748.21|5747.51|122
1727381390000|2024-09-26 20:09:50|||||||||60
1727381400000|2024-09-26 20:10:00|5748.21|5747.51|5747.96|5747.26|5748.21|5747.51|5747.96|5747.26|279
1727381410000|2024-09-26 20:10:10|5747.71|5747.01|5747.71|5747.01|5747.96|5747.26|5747.71|5747.01|175
1727381420000|2024-09-26 20:10:20|5747.46|5746.76|5747.46|5746.76|5747.71|5747.01|5747.46|5746.76|161
1727381430000|2024-09-26 20:10:30|5747.71|5747.01|5747.46|5746.76|5747.71|5747.01|5747.46|5746.76|113
1727381440000|2024-09-26 20:10:40|||||||||11
1727381450000|2024-09-26 20:10:50|||||||||9
1727381460000|2024-09-26 20:11:00|5747.21|5746.51|5747.21|5746.51|5747.21|5746.51|5747.21|5746.51|58
1727381470000|2024-09-26 20:11:10|||||||||24
1727381480000|2024-09-26 20:11:20|5747.46|5746.76|5747.71|5747.01|5747.71|5747.01|5747.46|5746.76|243
1727381490000|2024-09-26 20:11:30|5747.46|5746.76|5747.46|5746.76|5747.46|5746.76|5747.46|5746.76|83
1727381500000|2024-09-26 20:11:40|||||||||7
1727381510000|2024-09-26 20:11:50|5747.21|5746.51|5747.21|5746.51|5747.21|5746.51|5747.21|5746.51|91
1727381520000|2024-09-26 20:12:00|5746.96|5746.26|5746.96|5746.26|5746.96|5746.26|5746.96|5746.26|250
1727381530000|2024-09-26 20:12:10|||||||||25
1727381540000|2024-09-26 20:12:20|5747.21|5746.51|5747.21|5746.51|5747.21|5746.51|5747.21|5746.51|64
1727381550000|2024-09-26 20:12:30|||||||||24
1727381560000|2024-09-26 20:12:40|||||||||122
1727381570000|2024-09-26 20:12:50|5747.46|5746.76|5747.46|5746.76|5747.46|5746.76|5747.46|5746.76|70
1727381580000|2024-09-26 20:13:00|5747.21|5746.51|5747.21|5746.51|5747.21|5746.51|5747.21|5746.51|65
1727381590000|2024-09-26 20:13:10|||||||||42
1727381600000|2024-09-26 20:13:20|||||||||1
1727381610000|2024-09-26 20:13:30|5746.96|5746.26|5746.96|5746.26|5746.96|5746.26|5746.96|5746.26|261
1727381620000|2024-09-26 20:13:40|||||||||57
1727381630000|2024-09-26 20:13:50|||||||||222
1727381640000|2024-09-26 20:14:00|5746.83|5746.13|5746.71|5746.01|5746.96|5746.26|5746.71|5746.01|211
1727381650000|2024-09-26 20:14:10|||||||||15
1727381660000|2024-09-26 20:14:20|||||||||57
1727381670000|2024-09-26 20:14:30|5746.21|5745.51|5746.21|5745.51|5746.21|5745.51|5746.21|5745.51|426
1727381680000|2024-09-26 20:14:40|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|133
1727381690000|2024-09-26 20:14:50|5746.21|5745.51|5746.21|5745.51|5746.21|5745.51|5746.21|5745.51|102
1727381700000|2024-09-26 20:15:00|5746.71|5746.01|5746.46|5745.76|5746.71|5746.01|5746.46|5745.76|359
1727381710000|2024-09-26 20:15:10|5746.71|5746.01|5746.71|5746.01|5746.96|5746.26|5746.71|5746.01|74
1727381720000|2024-09-26 20:15:20|5746.96|5746.26|5747.21|5746.51|5747.46|5746.76|5746.96|5746.26|184
1727381730000|2024-09-26 20:15:30|5746.96|5746.26|5747.21|5746.51|5747.21|5746.51|5746.96|5746.26|55
1727381740000|2024-09-26 20:15:40|||||||||15
1727381750000|2024-09-26 20:15:50|5747.46|5746.76|5747.21|5746.51|5747.46|5746.76|5747.21|5746.51|70
1727381760000|2024-09-26 20:16:00|5747.46|5746.76|5747.46|5746.76|5747.46|5746.76|5747.46|5746.76|69
1727381770000|2024-09-26 20:16:10|5747.21|5746.51|5747.21|5746.51|5747.21|5746.51|5747.21|5746.51|137
1727381780000|2024-09-26 20:16:20|||||||||7
1727381790000|2024-09-26 20:16:30|5746.96|5746.26|5746.46|5745.76|5746.96|5746.26|5746.46|5745.76|268
1727381800000|2024-09-26 20:16:40|||||||||201
1727381810000|2024-09-26 20:16:50|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|5746.46|5745.76|139
1727381820000|2024-09-26 20:17:00|||||||||37
1727381830000|2024-09-26 20:17:10|5746.96|5746.26|5746.96|5746.26|5746.96|5746.26|5746.96|5746.26|15
1727381840000|2024-09-26 20:17:20|||||||||40
1727381850000|2024-09-26 20:17:30|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|34
1727381860000|2024-09-26 20:17:40|||||||||39
1727381870000|2024-09-26 20:17:50|5746.96|5746.26|5746.96|5746.26|5746.96|5746.26|5746.96|5746.26|24
1727381880000|2024-09-26 20:18:00|||||||||19
1727381900000|2024-09-26 20:18:20|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|53
1727381910000|2024-09-26 20:18:30|||||||||4
1727381920000|2024-09-26 20:18:40|5746.96|5746.26|5746.96|5746.26|5746.96|5746.26|5746.96|5746.26|56
1727381930000|2024-09-26 20:18:50|||||||||27
1727381940000|2024-09-26 20:19:00|||||||||1
1727381950000|2024-09-26 20:19:10|5746.71|5746.01|5746.96|5746.26|5746.96|5746.26|5746.71|5746.01|50
1727381960000|2024-09-26 20:19:20|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|83
1727381970000|2024-09-26 20:19:30|||||||||17
1727381980000|2024-09-26 20:19:40|||||||||5
1727382000000|2024-09-26 20:20:00|5746.96|5746.26|5746.71|5746.01|5746.96|5746.26|5746.71|5746.01|68
1727382010000|2024-09-26 20:20:10|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|102
1727382020000|2024-09-26 20:20:20|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|43
1727382030000|2024-09-26 20:20:30|||||||||25
1727382040000|2024-09-26 20:20:40|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|28
1727382060000|2024-09-26 20:21:00|||||||||28
1727382070000|2024-09-26 20:21:10|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|44
1727382080000|2024-09-26 20:21:20|5746.96|5746.26|5746.96|5746.26|5746.96|5746.26|5746.96|5746.26|16
1727382090000|2024-09-26 20:21:30|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|29
1727382100000|2024-09-26 20:21:40|||||||||26
1727382110000|2024-09-26 20:21:50|||||||||1
1727382120000|2024-09-26 20:22:00|5746.96|5746.26|5746.96|5746.26|5746.96|5746.26|5746.96|5746.26|27
1727382130000|2024-09-26 20:22:10|||||||||2
1727382140000|2024-09-26 20:22:20|||||||||1
1727382150000|2024-09-26 20:22:30|||||||||19
1727382160000|2024-09-26 20:22:40|||||||||9
1727382170000|2024-09-26 20:22:50|||||||||17
1727382180000|2024-09-26 20:23:00|||||||||2
1727382200000|2024-09-26 20:23:20|||||||||4
1727382210000|2024-09-26 20:23:30|||||||||5
1727382220000|2024-09-26 20:23:40|||||||||7
1727382230000|2024-09-26 20:23:50|||||||||17
1727382240000|2024-09-26 20:24:00|||||||||18
1727382250000|2024-09-26 20:24:10|||||||||36
1727382260000|2024-09-26 20:24:20|||||||||7
1727382270000|2024-09-26 20:24:30|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|58
1727382280000|2024-09-26 20:24:40|||||||||23
1727382290000|2024-09-26 20:24:50|||||||||8
1727382300000|2024-09-26 20:25:00|||||||||3
1727382310000|2024-09-26 20:25:10|5746.96|5746.26|5746.96|5746.26|5746.96|5746.26|5746.96|5746.26|20
1727382320000|2024-09-26 20:25:20|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|60
1727382330000|2024-09-26 20:25:30|||||||||15
1727382340000|2024-09-26 20:25:40|||||||||2
1727382350000|2024-09-26 20:25:50|||||||||21
1727382360000|2024-09-26 20:26:00|||||||||27
1727382370000|2024-09-26 20:26:10|||||||||6
1727382380000|2024-09-26 20:26:20|||||||||3
1727382390000|2024-09-26 20:26:30|||||||||9
1727382400000|2024-09-26 20:26:40|||||||||1
1727382410000|2024-09-26 20:26:50|5746.96|5746.26|5746.96|5746.26|5746.96|5746.26|5746.96|5746.26|74
1727382420000|2024-09-26 20:27:00|||||||||124
1727382430000|2024-09-26 20:27:10|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|103
1727382440000|2024-09-26 20:27:20|||||||||123
1727382450000|2024-09-26 20:27:30|||||||||27
1727382460000|2024-09-26 20:27:40|||||||||2
1727382470000|2024-09-26 20:27:50|||||||||20
1727382480000|2024-09-26 20:28:00|||||||||55
1727382490000|2024-09-26 20:28:10|||||||||10
1727382500000|2024-09-26 20:28:20|||||||||1
1727382510000|2024-09-26 20:28:30|||||||||14
1727382520000|2024-09-26 20:28:40|||||||||84
1727382550000|2024-09-26 20:29:10|||||||||5
1727382560000|2024-09-26 20:29:20|||||||||5
1727382570000|2024-09-26 20:29:30|||||||||3
1727382580000|2024-09-26 20:29:40|||||||||16
1727382590000|2024-09-26 20:29:50|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|162
1727382600000|2024-09-26 20:30:00|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|40
1727382610000|2024-09-26 20:30:10|||||||||15
1727382620000|2024-09-26 20:30:20|||||||||1
1727382630000|2024-09-26 20:30:30|||||||||2
1727382640000|2024-09-26 20:30:40|||||||||4
1727382650000|2024-09-26 20:30:50|||||||||2
1727382660000|2024-09-26 20:31:00|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|64
1727382680000|2024-09-26 20:31:20|||||||||14
1727382690000|2024-09-26 20:31:30|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|72
1727382710000|2024-09-26 20:31:50|5746.96|5746.26|5746.96|5746.26|5746.96|5746.26|5746.96|5746.26|42
1727382720000|2024-09-26 20:32:00|||||||||17
1727382730000|2024-09-26 20:32:10|5747.21|5746.51|5747.21|5746.51|5747.21|5746.51|5747.21|5746.51|27
1727382740000|2024-09-26 20:32:20|||||||||8
1727382750000|2024-09-26 20:32:30|||||||||12
1727382760000|2024-09-26 20:32:40|||||||||43
1727382770000|2024-09-26 20:32:50|||||||||5
1727382780000|2024-09-26 20:33:00|||||||||11
1727382790000|2024-09-26 20:33:10|||||||||92
1727382800000|2024-09-26 20:33:20|||||||||14
1727382820000|2024-09-26 20:33:40|||||||||4
1727382830000|2024-09-26 20:33:50|5746.96|5746.26|5746.96|5746.26|5747.08|5746.38|5746.96|5746.26|134
1727382840000|2024-09-26 20:34:00|||||||||6
1727382850000|2024-09-26 20:34:10|||||||||2
1727382860000|2024-09-26 20:34:20|||||||||57
1727382870000|2024-09-26 20:34:30|5747.21|5746.51|5747.21|5746.51|5747.21|5746.51|5747.21|5746.51|37
1727382880000|2024-09-26 20:34:40|||||||||2
1727382890000|2024-09-26 20:34:50|5747.46|5746.76|5747.46|5746.76|5747.46|5746.76|5747.46|5746.76|13
1727382900000|2024-09-26 20:35:00|||||||||25
1727382910000|2024-09-26 20:35:10|5747.71|5747.01|5747.71|5747.01|5747.71|5747.01|5747.71|5747.01|25
1727382920000|2024-09-26 20:35:20|5747.46|5746.76|5747.46|5746.76|5747.46|5746.76|5747.46|5746.76|51
1727382930000|2024-09-26 20:35:30|||||||||174
1727382940000|2024-09-26 20:35:40|||||||||25
1727382950000|2024-09-26 20:35:50|||||||||9
1727382960000|2024-09-26 20:36:00|||||||||1
1727382970000|2024-09-26 20:36:10|||||||||1
1727382980000|2024-09-26 20:36:20|||||||||76
1727383000000|2024-09-26 20:36:40|5747.21|5746.51|5746.96|5746.26|5747.21|5746.51|5746.96|5746.26|78
1727383010000|2024-09-26 20:36:50|5747.21|5746.51|5747.21|5746.51|5747.21|5746.51|5747.21|5746.51|39
1727383020000|2024-09-26 20:37:00|||||||||13
1727383030000|2024-09-26 20:37:10|||||||||2
1727383040000|2024-09-26 20:37:20|||||||||2
1727383050000|2024-09-26 20:37:30|5747.46|5746.76|5747.46|5746.76|5747.46|5746.76|5747.46|5746.76|110
1727383070000|2024-09-26 20:37:50|||||||||23
1727383080000|2024-09-26 20:38:00|||||||||3
1727383090000|2024-09-26 20:38:10|||||||||8
1727383100000|2024-09-26 20:38:20|||||||||5
1727383110000|2024-09-26 20:38:30|||||||||1
1727383120000|2024-09-26 20:38:40|5747.21|5746.51|5747.21|5746.51|5747.21|5746.51|5747.21|5746.51|34
1727383130000|2024-09-26 20:38:50|5747.46|5746.76|5747.71|5747.01|5747.71|5747.01|5747.46|5746.76|199
1727383140000|2024-09-26 20:39:00|5747.46|5746.76|5747.46|5746.76|5747.46|5746.76|5747.46|5746.76|81
1727383150000|2024-09-26 20:39:10|||||||||1
1727383160000|2024-09-26 20:39:20|||||||||3
1727383170000|2024-09-26 20:39:30|5747.58|5746.88|5747.58|5746.88|5747.58|5746.88|5747.58|5746.88|50
1727383180000|2024-09-26 20:39:40|5747.46|5746.76|5747.46|5746.76|5747.46|5746.76|5747.46|5746.76|14
1727383200000|2024-09-26 20:40:00|||||||||21
1727383210000|2024-09-26 20:40:10|||||||||6
1727383230000|2024-09-26 20:40:30|||||||||1
1727383240000|2024-09-26 20:40:40|||||||||3
1727383250000|2024-09-26 20:40:50|||||||||1
1727383260000|2024-09-26 20:41:00|5747.21|5746.51|5747.21|5746.51|5747.21|5746.51|5747.21|5746.51|85
1727383280000|2024-09-26 20:41:20|||||||||33
1727383310000|2024-09-26 20:41:50|5746.96|5746.26|5746.96|5746.26|5746.96|5746.26|5746.96|5746.26|37
1727383320000|2024-09-26 20:42:00|5746.71|5746.01|5746.46|5745.76|5746.71|5746.01|5746.46|5745.76|107
1727383330000|2024-09-26 20:42:10|||||||||30
1727383340000|2024-09-26 20:42:20|5746.21|5745.51|5746.21|5745.51|5746.21|5745.51|5746.21|5745.51|15
1727383350000|2024-09-26 20:42:30|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|29
1727383360000|2024-09-26 20:42:40|||||||||83
1727383370000|2024-09-26 20:42:50|||||||||6
1727383380000|2024-09-26 20:43:00|||||||||3
1727383390000|2024-09-26 20:43:10|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|13
1727383400000|2024-09-26 20:43:20|5746.58|5745.88|5746.46|5745.76|5746.58|5745.88|5746.46|5745.76|11
1727383410000|2024-09-26 20:43:30|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|5746.58|5745.88|17
1727383420000|2024-09-26 20:43:40|5746.46|5745.76|5746.71|5746.01|5746.71|5746.01|5746.46|5745.76|20
1727383430000|2024-09-26 20:43:50|5746.58|5745.88|5746.71|5746.01|5746.71|5746.01|5746.58|5745.88|23
1727383440000|2024-09-26 20:44:00|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|18
1727383450000|2024-09-26 20:44:10|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|11
1727383460000|2024-09-26 20:44:20|5746.46|5745.76|5746.71|5746.01|5746.71|5746.01|5746.46|5745.76|75
1727383470000|2024-09-26 20:44:30|5746.96|5746.26|5746.71|5746.01|5746.96|5746.26|5746.71|5746.01|64
1727383480000|2024-09-26 20:44:40|5746.83|5746.13|5746.71|5746.01|5746.83|5746.13|5746.71|5746.01|23
1727383490000|2024-09-26 20:44:50|||||||||29
1727383500000|2024-09-26 20:45:00|||||||||11
1727383510000|2024-09-26 20:45:10|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|15
1727383530000|2024-09-26 20:45:30|||||||||29
1727383540000|2024-09-26 20:45:40|||||||||6
1727383550000|2024-09-26 20:45:50|||||||||1
1727383560000|2024-09-26 20:46:00|5746.71|5746.01|5746.46|5745.76|5746.71|5746.01|5746.46|5745.76|62
1727383570000|2024-09-26 20:46:10|||||||||3
1727383590000|2024-09-26 20:46:30|||||||||3
1727383600000|2024-09-26 20:46:40|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|20
1727383610000|2024-09-26 20:46:50|5746.46|5745.76|5746.71|5746.01|5746.71|5746.01|5746.46|5745.76|26
1727383620000|2024-09-26 20:47:00|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|14
1727383630000|2024-09-26 20:47:10|||||||||7
1727383640000|2024-09-26 20:47:20|||||||||3
1727383650000|2024-09-26 20:47:30|||||||||6
1727383660000|2024-09-26 20:47:40|5746.21|5745.51|5746.21|5745.51|5746.21|5745.51|5746.21|5745.51|49
1727383670000|2024-09-26 20:47:50|||||||||1
1727383680000|2024-09-26 20:48:00|||||||||21
1727383690000|2024-09-26 20:48:10|||||||||19
1727383700000|2024-09-26 20:48:20|||||||||3
1727383710000|2024-09-26 20:48:30|||||||||18
1727383720000|2024-09-26 20:48:40|||||||||6
1727383730000|2024-09-26 20:48:50|||||||||4
1727383740000|2024-09-26 20:49:00|||||||||7
1727383750000|2024-09-26 20:49:10|5745.96|5745.26|5746.21|5745.51|5746.21|5745.51|5745.96|5745.26|56
1727383760000|2024-09-26 20:49:20|||||||||3
1727383780000|2024-09-26 20:49:40|||||||||9
1727383790000|2024-09-26 20:49:50|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|22
1727383800000|2024-09-26 20:50:00|5746.21|5745.51|5746.21|5745.51|5746.21|5745.51|5746.21|5745.51|60
1727383810000|2024-09-26 20:50:10|||||||||8
1727383820000|2024-09-26 20:50:20|||||||||44
1727383830000|2024-09-26 20:50:30|5745.96|5745.26|5746.21|5745.51|5746.21|5745.51|5745.96|5745.26|98
1727383840000|2024-09-26 20:50:40|||||||||1
1727383860000|2024-09-26 20:51:00|||||||||1
1727383870000|2024-09-26 20:51:10|||||||||20
1727383880000|2024-09-26 20:51:20|||||||||3
1727383890000|2024-09-26 20:51:30|||||||||33
1727383910000|2024-09-26 20:51:50|||||||||2
1727383920000|2024-09-26 20:52:00|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|79
1727383930000|2024-09-26 20:52:10|5746.21|5745.51|5746.21|5745.51|5746.21|5745.51|5746.21|5745.51|73
1727383940000|2024-09-26 20:52:20|||||||||28
1727383950000|2024-09-26 20:52:30|||||||||26
1727383960000|2024-09-26 20:52:40|||||||||1
1727383980000|2024-09-26 20:53:00|||||||||19
1727384000000|2024-09-26 20:53:20|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|44
1727384020000|2024-09-26 20:53:40|5746.21|5745.51|5746.21|5745.51|5746.21|5745.51|5746.21|5745.51|60
1727384040000|2024-09-26 20:54:00|||||||||20
1727384050000|2024-09-26 20:54:10|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|86
1727384060000|2024-09-26 20:54:20|||||||||1
1727384070000|2024-09-26 20:54:30|||||||||5
1727384080000|2024-09-26 20:54:40|||||||||41
1727384090000|2024-09-26 20:54:50|5746.21|5745.51|5746.21|5745.51|5746.21|5745.51|5746.21|5745.51|56
1727384100000|2024-09-26 20:55:00|5746.33|5745.63|5746.21|5745.51|5746.46|5745.76|5746.21|5745.51|170
1727384110000|2024-09-26 20:55:10|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|28
1727384140000|2024-09-26 20:55:40|||||||||13
1727384150000|2024-09-26 20:55:50|||||||||1
1727384160000|2024-09-26 20:56:00|||||||||14
1727384170000|2024-09-26 20:56:10|||||||||6
1727384180000|2024-09-26 20:56:20|5746.71|5746.01|5746.96|5746.26|5746.96|5746.26|5746.71|5746.01|68
1727384190000|2024-09-26 20:56:30|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|13
1727384200000|2024-09-26 20:56:40|5746.83|5746.13|5746.83|5746.13|5746.83|5746.13|5746.83|5746.13|16
1727384210000|2024-09-26 20:56:50|5746.96|5746.26|5746.96|5746.26|5746.96|5746.26|5746.96|5746.26|7
1727384220000|2024-09-26 20:57:00|||||||||5
1727384230000|2024-09-26 20:57:10|||||||||8
1727384240000|2024-09-26 20:57:20|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|26
1727384250000|2024-09-26 20:57:30|5746.46|5745.76|5746.21|5745.51|5746.46|5745.76|5746.21|5745.51|82
1727384260000|2024-09-26 20:57:40|||||||||6
1727384270000|2024-09-26 20:57:50|||||||||2
1727384280000|2024-09-26 20:58:00|||||||||8
1727384290000|2024-09-26 20:58:10|5746.46|5745.76|5746.21|5745.51|5746.46|5745.76|5746.21|5745.51|54
1727384300000|2024-09-26 20:58:20|5746.33|5745.63|5746.21|5745.51|5746.46|5745.76|5746.21|5745.51|26
1727384320000|2024-09-26 20:58:40|||||||||14
1727384330000|2024-09-26 20:58:50|||||||||2
1727384340000|2024-09-26 20:59:00|||||||||22
1727384350000|2024-09-26 20:59:10|||||||||13
1727384360000|2024-09-26 20:59:20|||||||||45
1727384370000|2024-09-26 20:59:30|||||||||25
1727384380000|2024-09-26 20:59:40|||||||||35
1727384390000|2024-09-26 20:59:50|5746.33|5745.63|5746.73|5745.23|5746.82|5745.88|5746.08|5745.2|101
1727384400000|2024-09-26 21:00:00|5746.69|5745.19|5746.58|5745.08|5746.69|5745.19|5746.58|5745.08|0
1727384730000|2024-09-26 21:05:30|5746.43|5744.93|5746.43|5744.93|5746.43|5744.93|5746.43|5744.93|0
1727384980000|2024-09-26 21:09:40|5746.48|5744.98|5746.53|5745.03|5746.53|5745.03|5746.48|5744.98|0
1727385020000|2024-09-26 21:10:20|5746.57|5745.07|5746.57|5745.07|5746.57|5745.07|5746.57|5745.07|0
1727385040000|2024-09-26 21:10:40|5746.62|5745.12|5746.67|5745.17|5746.67|5745.17|5746.62|5745.12|0
1727385060000|2024-09-26 21:11:00|5746.77|5745.27|5746.77|5745.27|5746.77|5745.27|5746.77|5745.27|0
1727385120000|2024-09-26 21:12:00|5746.73|5745.23|5746.77|5745.27|5746.77|5745.27|5746.73|5745.23|0
1727385160000|2024-09-26 21:12:40|5746.84|5745.34|5746.84|5745.34|5746.84|5745.34|5746.84|5745.34|0
1727385210000|2024-09-26 21:13:30|5746.89|5745.39|5746.94|5745.44|5746.94|5745.44|5746.89|5745.39|0
1727385240000|2024-09-26 21:14:00|5747.04|5745.54|5747.04|5745.54|5747.04|5745.54|5747.04|5745.54|0
1727385270000|2024-09-26 21:14:30|5747.09|5745.59|5747.2|5745.7|5747.2|5745.7|5747.09|5745.59|0
1727385280000|2024-09-26 21:14:40|5747.21|5745.71|5747.25|5745.75|5747.25|5745.75|5747.21|5745.71|0
1727385290000|2024-09-26 21:14:50|5747.33|5745.83|5747.33|5745.83|5747.33|5745.83|5747.33|5745.83|0
1727385310000|2024-09-26 21:15:10|5747.48|5745.98|5747.48|5745.98|5747.48|5745.98|5747.48|5745.98|0
1727385340000|2024-09-26 21:15:40|5747.52|5746.02|5747.52|5746.02|5747.52|5746.02|5747.52|5746.02|0
1727385350000|2024-09-26 21:15:50|5747.57|5746.07|5747.72|5746.22|5747.72|5746.22|5747.57|5746.07|0
1727385370000|2024-09-26 21:16:10|5747.82|5746.32|5747.82|5746.32|5747.82|5746.32|5747.82|5746.32|0
1727385470000|2024-09-26 21:17:50|5747.85|5746.35|5747.82|5746.32|5747.85|5746.35|5747.82|5746.32|0
1727385590000|2024-09-26 21:19:50|5748|5746.5|5748|5746.5|5748|5746.5|5748|5746.5|0
1727385610000|2024-09-26 21:20:10|5747.82|5746.32|5747.82|5746.32|5747.82|5746.32|5747.82|5746.32|0
1727385660000|2024-09-26 21:21:00|5747.96|5746.46|5747.96|5746.46|5747.96|5746.46|5747.96|5746.46|0
1727385800000|2024-09-26 21:23:20|5748.08|5746.58|5748.08|5746.58|5748.08|5746.58|5748.08|5746.58|0
1727385830000|2024-09-26 21:23:50|5747.96|5746.46|5747.96|5746.46|5747.96|5746.46|5747.96|5746.46|0
1727385840000|2024-09-26 21:24:00|5748.33|5746.83|5748.33|5746.83|5748.33|5746.83|5748.33|5746.83|0
1727385850000|2024-09-26 21:24:10|5748.19|5746.69|5748.19|5746.69|5748.19|5746.69|5748.19|5746.69|0
1727385890000|2024-09-26 21:24:50|5748.08|5746.58|5748.08|5746.58|5748.08|5746.58|5748.08|5746.58|0
1727385910000|2024-09-26 21:25:10|5748.19|5746.69|5748.22|5746.72|5748.22|5746.72|5748.19|5746.69|0
1727385940000|2024-09-26 21:25:40|5748.19|5746.69|5748.19|5746.69|5748.19|5746.69|5748.19|5746.69|0
1727385980000|2024-09-26 21:26:20|5748.04|5746.54|5748.41|5746.91|5748.41|5746.91|5748.04|5746.54|0
1727386000000|2024-09-26 21:26:40|5748.44|5746.94|5748.44|5746.94|5748.44|5746.94|5748.44|5746.94|0
1727386010000|2024-09-26 21:26:50|5748.04|5746.54|5747.96|5746.46|5748.04|5746.54|5747.96|5746.46|0
1727386050000|2024-09-26 21:27:30|5748.04|5746.54|5748.04|5746.54|5748.04|5746.54|5748.04|5746.54|0
1727386070000|2024-09-26 21:27:50|5747.96|5746.46|5747.96|5746.46|5747.96|5746.46|5747.96|5746.46|0
1727386100000|2024-09-26 21:28:20|5748.04|5746.54|5748.04|5746.54|5748.04|5746.54|5748.04|5746.54|0
1727386150000|2024-09-26 21:29:10|5748.15|5746.65|5748.15|5746.65|5748.15|5746.65|5748.15|5746.65|0
1727386160000|2024-09-26 21:29:20|5748.33|5746.83|5748.04|5746.54|5748.33|5746.83|5748.04|5746.54|0
1727386360000|2024-09-26 21:32:40|5748.15|5746.65|5748.15|5746.65|5748.15|5746.65|5748.15|5746.65|0
1727386420000|2024-09-26 21:33:40|5748|5746.5|5748|5746.5|5748|5746.5|5748|5746.5|0
1727386450000|2024-09-26 21:34:10|5747.85|5746.35|5747.85|5746.35|5747.85|5746.35|5747.85|5746.35|0
1727386460000|2024-09-26 21:34:20|5747.74|5746.24|5747.74|5746.24|5747.74|5746.24|5747.74|5746.24|0
1727386480000|2024-09-26 21:34:40|5747.67|5746.17|5747.67|5746.17|5747.67|5746.17|5747.67|5746.17|0
1727386490000|2024-09-26 21:34:50|5747.71|5746.21|5747.71|5746.21|5747.71|5746.21|5747.71|5746.21|0
1727386510000|2024-09-26 21:35:10|5747.67|5746.17|5747.67|5746.17|5747.67|5746.17|5747.67|5746.17|0
1727386520000|2024-09-26 21:35:20|5747.96|5746.46|5747.96|5746.46|5747.96|5746.46|5747.96|5746.46|0
1727386560000|2024-09-26 21:36:00|5748.08|5746.58|5748.08|5746.58|5748.08|5746.58|5748.08|5746.58|0
1727386570000|2024-09-26 21:36:10|5748.15|5746.65|5748.15|5746.65|5748.15|5746.65|5748.15|5746.65|0
1727386680000|2024-09-26 21:38:00|5748|5746.5|5747.89|5746.39|5748|5746.5|5747.89|5746.39|0
1727386720000|2024-09-26 21:38:40|5747.82|5746.32|5747.82|5746.32|5747.82|5746.32|5747.82|5746.32|0
1727386790000|2024-09-26 21:39:50|5747.71|5746.21|5747.71|5746.21|5747.71|5746.21|5747.71|5746.21|0
1727386800000|2024-09-26 21:40:00|5747.82|5746.32|5747.82|5746.32|5747.82|5746.32|5747.82|5746.32|0
1727386860000|2024-09-26 21:41:00|5747.74|5746.24|5747.74|5746.24|5747.74|5746.24|5747.74|5746.24|0
1727386880000|2024-09-26 21:41:20|5747.82|5746.32|5747.82|5746.32|5747.82|5746.32|5747.82|5746.32|0
1727386910000|2024-09-26 21:41:50|5747.71|5746.21|5747.71|5746.21|5747.71|5746.21|5747.71|5746.21|0
1727386930000|2024-09-26 21:42:10|5747.74|5746.24|5747.74|5746.24|5747.74|5746.24|5747.74|5746.24|0
1727387040000|2024-09-26 21:44:00|5747.78|5746.28|5747.78|5746.28|5747.78|5746.28|5747.78|5746.28|0
1727387070000|2024-09-26 21:44:30|5747.71|5746.21|5747.71|5746.21|5747.71|5746.21|5747.71|5746.21|0
1727387080000|2024-09-26 21:44:40|5747.78|5746.28|5747.78|5746.28|5747.78|5746.28|5747.78|5746.28|0
1727387090000|2024-09-26 21:44:50|5747.74|5746.24|5747.74|5746.24|5747.74|5746.24|5747.74|5746.24|0
1727387100000|2024-09-26 21:45:00|5747.71|5746.21|5747.71|5746.21|5747.71|5746.21|5747.71|5746.21|0
1727387110000|2024-09-26 21:45:10|5747.63|5746.13|5747.63|5746.13|5747.63|5746.13|5747.63|5746.13|0
1727387260000|2024-09-26 21:47:40|5747.71|5746.21|5747.71|5746.21|5747.71|5746.21|5747.71|5746.21|0
1727387370000|2024-09-26 21:49:30|5747.82|5746.32|5747.82|5746.32|5747.82|5746.32|5747.82|5746.32|0
1727387400000|2024-09-26 21:50:00|5747.71|5746.21|5747.71|5746.21|5747.71|5746.21|5747.71|5746.21|0
1727387490000|2024-09-26 21:51:30|5747.74|5746.24|5747.74|5746.24|5747.74|5746.24|5747.74|5746.24|0
1727387540000|2024-09-26 21:52:20|5747.82|5746.32|5747.82|5746.32|5747.82|5746.32|5747.82|5746.32|0
1727387550000|2024-09-26 21:52:30|5747.71|5746.21|5747.71|5746.21|5747.71|5746.21|5747.71|5746.21|0
1727387570000|2024-09-26 21:52:50|5747.67|5746.17|5747.67|5746.17|5747.67|5746.17|5747.67|5746.17|0
1727387790000|2024-09-26 21:56:30|5747.89|5746.39|5748.04|5746.54|5748.04|5746.54|5747.89|5746.39|0
1727387800000|2024-09-26 21:56:40|5748.08|5746.58|5748.08|5746.58|5748.08|5746.58|5748.08|5746.58|0
1727387810000|2024-09-26 21:56:50|5748.19|5746.69|5748.19|5746.69|5748.19|5746.69|5748.19|5746.69|0
1727387820000|2024-09-26 21:57:00|5748.22|5746.72|5748.37|5746.87|5748.37|5746.87|5748.22|5746.72|0
1727387830000|2024-09-26 21:57:10|5748.41|5746.91|5748.44|5746.94|5748.44|5746.94|5748.41|5746.91|0
1727387860000|2024-09-26 21:57:40|5748.3|5746.8|5748.11|5746.61|5748.3|5746.8|5748.11|5746.61|0
1727387890000|2024-09-26 21:58:10|5748.08|5746.58|5747.85|5746.35|5748.08|5746.58|5747.85|5746.35|0
1727387910000|2024-09-26 21:58:30|5747.82|5746.32|5747.82|5746.32|5747.82|5746.32|5747.82|5746.32|0
1727387920000|2024-09-26 21:58:40|5747.78|5746.28|5747.78|5746.28|5747.78|5746.28|5747.78|5746.28|0
1727387930000|2024-09-26 21:58:50|5747.74|5746.24|5747.74|5746.24|5747.74|5746.24|5747.74|5746.24|0
1727387980000|2024-09-26 21:59:40|5747.82|5746.32|5747.82|5746.32|5747.82|5746.32|5747.82|5746.32|0
1727387990000|2024-09-26 21:59:50|5747.74|5746.24|5747.74|5746.24|5747.74|5746.24|5747.74|5746.24|0
1727388000000|2024-09-26 22:00:00|5747.78|5747.08|5748.28|5747.58|5748.28|5747.58|5747.53|5746.83|45
1727388010000|2024-09-26 22:00:10|5748.53|5747.83|5748.28|5747.58|5748.53|5747.83|5748.16|5747.46|40
1727388020000|2024-09-26 22:00:20|5748.41|5747.71|5748.41|5747.71|5748.53|5747.83|5748.41|5747.71|7
1727388030000|2024-09-26 22:00:30|5748.53|5747.83|5748.16|5747.46|5748.53|5747.83|5748.16|5747.46|43
1727388040000|2024-09-26 22:00:40|5748.28|5747.58|5748.28|5747.58|5748.28|5747.58|5748.16|5747.46|8
1727388050000|2024-09-26 22:00:50|5748.41|5747.71|5748.28|5747.58|5748.41|5747.71|5748.16|5747.46|37
1727388060000|2024-09-26 22:01:00|5748.41|5747.71|5748.91|5748.21|5748.91|5748.21|5748.41|5747.71|24
1727388070000|2024-09-26 22:01:10|5749.03|5748.33|5748.78|5748.08|5749.03|5748.33|5748.78|5748.08|46
1727388080000|2024-09-26 22:01:20|5748.66|5747.96|5748.78|5748.08|5749.16|5748.46|5748.66|5747.96|35
1727388090000|2024-09-26 22:01:30|5748.66|5747.96|5748.41|5747.71|5748.66|5747.96|5748.28|5747.58|7
1727388100000|2024-09-26 22:01:40|5748.53|5747.83|5748.53|5747.83|5748.66|5747.96|5748.41|5747.71|13
1727388110000|2024-09-26 22:01:50|5748.41|5747.71|5748.41|5747.71|5748.41|5747.71|5748.41|5747.71|1
1727388120000|2024-09-26 22:02:00|||||||||1
1727388130000|2024-09-26 22:02:10|5748.53|5747.83|5748.66|5747.96|5748.66|5747.96|5748.41|5747.71|9
1727388140000|2024-09-26 22:02:20|||||||||3
1727388150000|2024-09-26 22:02:30|5748.41|5747.71|5748.41|5747.71|5748.66|5747.96|5748.41|5747.71|4
1727388160000|2024-09-26 22:02:40|5748.66|5747.96|5748.66|5747.96|5748.66|5747.96|5748.66|5747.96|38
1727388180000|2024-09-26 22:03:00|||||||||15
1727388190000|2024-09-26 22:03:10|5748.78|5748.08|5748.78|5748.08|5748.78|5748.08|5748.78|5748.08|2
1727388200000|2024-09-26 22:03:20|5748.91|5748.21|5748.91|5748.21|5748.91|5748.21|5748.91|5748.21|6
1727388210000|2024-09-26 22:03:30|||||||||2
1727388220000|2024-09-26 22:03:40|||||||||8
1727388230000|2024-09-26 22:03:50|5749.03|5748.33|5748.66|5747.96|5749.03|5748.33|5748.66|5747.96|33
1727388240000|2024-09-26 22:04:00|5748.53|5747.83|5748.53|5747.83|5748.53|5747.83|5748.53|5747.83|9
1727388250000|2024-09-26 22:04:10|5748.66|5747.96|5748.53|5747.83|5748.66|5747.96|5748.53|5747.83|5
1727388260000|2024-09-26 22:04:20|5748.41|5747.71|5748.66|5747.96|5748.66|5747.96|5748.41|5747.71|2
1727388270000|2024-09-26 22:04:30|5748.53|5747.83|5748.66|5747.96|5748.66|5747.96|5748.53|5747.83|11
1727388280000|2024-09-26 22:04:40|5748.78|5748.08|5748.78|5748.08|5748.78|5748.08|5748.66|5747.96|37
1727388290000|2024-09-26 22:04:50|5748.66|5747.96|5748.78|5748.08|5748.78|5748.08|5748.66|5747.96|5
1727388300000|2024-09-26 22:05:00|5748.91|5748.21|5748.91|5748.21|5748.91|5748.21|5748.91|5748.21|9
1727388310000|2024-09-26 22:05:10|5748.66|5747.96|5749.16|5748.46|5749.16|5748.46|5748.66|5747.96|39
1727388320000|2024-09-26 22:05:20|5749.28|5748.58|5749.41|5748.71|5749.53|5748.83|5749.16|5748.46|38
1727388330000|2024-09-26 22:05:30|5749.53|5748.83|5749.28|5748.58|5749.66|5748.96|5749.16|5748.46|53
1727388340000|2024-09-26 22:05:40|5749.16|5748.46|5749.41|5748.71|5749.41|5748.71|5749.16|5748.46|8
1727388360000|2024-09-26 22:06:00|5749.66|5748.96|5749.53|5748.83|5749.66|5748.96|5749.41|5748.71|30
1727388370000|2024-09-26 22:06:10|5749.66|5748.96|5749.66|5748.96|5749.66|5748.96|5749.41|5748.71|37
1727388380000|2024-09-26 22:06:20|5749.53|5748.83|5749.41|5748.71|5749.53|5748.83|5749.41|5748.71|9
1727388390000|2024-09-26 22:06:30|5749.53|5748.83|5749.53|5748.83|5749.66|5748.96|5749.53|5748.83|4
1727388400000|2024-09-26 22:06:40|5749.66|5748.96|5749.78|5749.08|5749.78|5749.08|5749.66|5748.96|18
1727388410000|2024-09-26 22:06:50|5749.91|5749.21|5749.91|5749.21|5749.91|5749.21|5749.66|5748.96|17
1727388420000|2024-09-26 22:07:00|||||||||33
1727388430000|2024-09-26 22:07:10|5750.16|5749.46|5750.53|5749.83|5750.66|5749.96|5750.16|5749.46|70
1727388440000|2024-09-26 22:07:20|5750.41|5749.71|5750.66|5749.96|5750.66|5749.96|5750.41|5749.71|26
1727388450000|2024-09-26 22:07:30|5750.53|5749.83|5750.66|5749.96|5750.66|5749.96|5750.53|5749.83|12
1727388460000|2024-09-26 22:07:40|||||||||5
1727388470000|2024-09-26 22:07:50|5750.78|5750.08|5750.78|5750.08|5750.78|5750.08|5750.78|5750.08|28
1727388480000|2024-09-26 22:08:00|5750.91|5750.21|5751.28|5750.58|5751.28|5750.58|5750.66|5749.96|69
1727388490000|2024-09-26 22:08:10|5751.16|5750.46|5751.16|5750.46|5751.16|5750.46|5751.16|5750.46|12
1727388500000|2024-09-26 22:08:20|||||||||10
1727388510000|2024-09-26 22:08:30|5751.28|5750.58|5751.53|5750.83|5751.66|5750.96|5751.16|5750.46|38
1727388520000|2024-09-26 22:08:40|5751.41|5750.71|5751.53|5750.83|5751.66|5750.96|5751.16|5750.46|53
1727388530000|2024-09-26 22:08:50|5752.03|5751.33|5752.41|5751.71|5752.41|5751.71|5751.91|5751.21|236
1727388540000|2024-09-26 22:09:00|5752.28|5751.58|5752.16|5751.46|5752.41|5751.71|5752.16|5751.46|37
1727388550000|2024-09-26 22:09:10|5751.78|5751.08|5751.91|5751.21|5751.91|5751.21|5751.66|5750.96|36
1727388560000|2024-09-26 22:09:20|||||||||18
1727388570000|2024-09-26 22:09:30|5752.03|5751.33|5751.91|5751.21|5752.03|5751.33|5751.91|5751.21|31
1727388580000|2024-09-26 22:09:40|5751.66|5750.96|5751.41|5750.71|5751.66|5750.96|5751.41|5750.71|31
1727388590000|2024-09-26 22:09:50|5751.28|5750.58|5751.16|5750.46|5751.28|5750.58|5751.16|5750.46|20
1727388600000|2024-09-26 22:10:00|5751.41|5750.71|5751.66|5750.96|5751.66|5750.96|5751.41|5750.71|26
1727388610000|2024-09-26 22:10:10|5751.53|5750.83|5751.53|5750.83|5751.53|5750.83|5751.53|5750.83|4
1727388620000|2024-09-26 22:10:20|5751.41|5750.71|5751.66|5750.96|5751.66|5750.96|5751.41|5750.71|6
1727388630000|2024-09-26 22:10:30|5751.53|5750.83|5751.41|5750.71|5751.53|5750.83|5751.41|5750.71|4
1727388640000|2024-09-26 22:10:40|5751.53|5750.83|5751.91|5751.21|5751.91|5751.21|5751.41|5750.71|50
1727388650000|2024-09-26 22:10:50|5751.78|5751.08|5751.91|5751.21|5751.91|5751.21|5751.66|5750.96|4
1727388660000|2024-09-26 22:11:00|||||||||5
1727388670000|2024-09-26 22:11:10|||||||||4
1727388680000|2024-09-26 22:11:20|5752.03|5751.33|5752.03|5751.33|5752.16|5751.46|5751.91|5751.21|27
1727388690000|2024-09-26 22:11:30|5752.16|5751.46|5752.16|5751.46|5752.16|5751.46|5752.16|5751.46|7
1727388700000|2024-09-26 22:11:40|5752.28|5751.58|5752.41|5751.71|5752.41|5751.71|5752.28|5751.58|48
1727388710000|2024-09-26 22:11:50|||||||||2
1727388720000|2024-09-26 22:12:00|||||||||15
1727388730000|2024-09-26 22:12:10|5752.53|5751.83|5752.66|5751.96|5752.66|5751.96|5752.53|5751.83|15
1727388740000|2024-09-26 22:12:20|5752.41|5751.71|5752.41|5751.71|5752.66|5751.96|5752.41|5751.71|29
1727388750000|2024-09-26 22:12:30|5752.53|5751.83|5752.66|5751.96|5752.66|5751.96|5752.53|5751.83|6
1727388760000|2024-09-26 22:12:40|||||||||1
1727388770000|2024-09-26 22:12:50|5752.91|5752.21|5752.66|5751.96|5752.91|5752.21|5752.66|5751.96|69
1727388780000|2024-09-26 22:13:00|5752.91|5752.21|5752.91|5752.21|5752.91|5752.21|5752.91|5752.21|12
1727388790000|2024-09-26 22:13:10|5753.16|5752.46|5753.41|5752.71|5753.41|5752.71|5753.16|5752.46|82
1727388800000|2024-09-26 22:13:20|5753.16|5752.46|5753.16|5752.46|5753.16|5752.46|5753.16|5752.46|21
1727388810000|2024-09-26 22:13:30|5753.41|5752.71|5753.41|5752.71|5753.41|5752.71|5753.41|5752.71|27
1727388820000|2024-09-26 22:13:40|5753.16|5752.46|5753.16|5752.46|5753.16|5752.46|5753.16|5752.46|14
1727388830000|2024-09-26 22:13:50|5753.28|5752.58|5753.16|5752.46|5753.28|5752.58|5753.16|5752.46|6
1727388840000|2024-09-26 22:14:00|5753.41|5752.71|5753.16|5752.46|5753.41|5752.71|5753.16|5752.46|52
1727388850000|2024-09-26 22:14:10|||||||||16
1727388860000|2024-09-26 22:14:20|||||||||1
1727388870000|2024-09-26 22:14:30|5753.28|5752.58|5753.41|5752.71|5753.41|5752.71|5753.16|5752.46|32
1727388880000|2024-09-26 22:14:40|5753.28|5752.58|5753.28|5752.58|5753.28|5752.58|5753.28|5752.58|39
1727388890000|2024-09-26 22:14:50|5753.16|5752.46|5753.41|5752.71|5753.41|5752.71|5753.16|5752.46|5
1727388900000|2024-09-26 22:15:00|5753.28|5752.58|5753.41|5752.71|5753.41|5752.71|5753.16|5752.46|64
1727388910000|2024-09-26 22:15:10|5753.53|5752.83|5753.41|5752.71|5753.53|5752.83|5753.41|5752.71|3
1727388920000|2024-09-26 22:15:20|5753.28|5752.58|5753.28|5752.58|5753.28|5752.58|5753.16|5752.46|20
1727388930000|2024-09-26 22:15:30|5753.16|5752.46|5753.41|5752.71|5753.41|5752.71|5753.16|5752.46|9
1727388940000|2024-09-26 22:15:40|5753.53|5752.83|5753.66|5752.96|5753.66|5752.96|5753.53|5752.83|33
1727388950000|2024-09-26 22:15:50|||||||||15
1727388960000|2024-09-26 22:16:00|||||||||17
1727388970000|2024-09-26 22:16:10|||||||||11
1727388980000|2024-09-26 22:16:20|||||||||3
1727388990000|2024-09-26 22:16:30|||||||||7
1727389000000|2024-09-26 22:16:40|5753.53|5752.83|5754.03|5753.33|5754.16|5753.46|5753.41|5752.71|100
1727389010000|2024-09-26 22:16:50|5754.16|5753.46|5754.16|5753.46|5754.16|5753.46|5754.16|5753.46|5
1727389020000|2024-09-26 22:17:00|5754.41|5753.71|5754.41|5753.71|5754.66|5753.96|5754.41|5753.71|69
1727389030000|2024-09-26 22:17:10|5754.53|5753.83|5754.66|5753.96|5754.66|5753.96|5754.41|5753.71|40
1727389040000|2024-09-26 22:17:20|||||||||35
1727389050000|2024-09-26 22:17:30|5754.91|5754.21|5754.91|5754.21|5754.91|5754.21|5754.91|5754.21|21
1727389060000|2024-09-26 22:17:40|5755.03|5754.33|5754.91|5754.21|5755.16|5754.46|5754.91|5754.21|22
1727389080000|2024-09-26 22:18:00|5754.78|5754.08|5754.66|5753.96|5754.91|5754.21|5754.66|5753.96|53
1727389090000|2024-09-26 22:18:10|5754.78|5754.08|5754.91|5754.21|5755.03|5754.33|5754.78|5754.08|33
1727389100000|2024-09-26 22:18:20|5755.03|5754.33|5755.03|5754.33|5755.03|5754.33|5754.91|5754.21|31
1727389110000|2024-09-26 22:18:30|5755.16|5754.46|5755.03|5754.33|5755.16|5754.46|5755.03|5754.33|5
1727389120000|2024-09-26 22:18:40|5754.91|5754.21|5755.03|5754.33|5755.16|5754.46|5754.91|5754.21|26
1727389130000|2024-09-26 22:18:50|5755.16|5754.46|5755.41|5754.71|5755.41|5754.71|5755.16|5754.46|59
1727389140000|2024-09-26 22:19:00|5755.66|5754.96|5755.41|5754.71|5755.66|5754.96|5755.41|5754.71|30
1727389150000|2024-09-26 22:19:10|5755.28|5754.58|5755.28|5754.58|5755.28|5754.58|5755.28|5754.58|45
1727389160000|2024-09-26 22:19:20|5755.16|5754.46|5755.16|5754.46|5755.16|5754.46|5755.16|5754.46|5
1727389170000|2024-09-26 22:19:30|5754.91|5754.21|5755.16|5754.46|5755.16|5754.46|5754.91|5754.21|29
1727389180000|2024-09-26 22:19:40|5755.41|5754.71|5755.16|5754.46|5755.41|5754.71|5755.16|5754.46|71
1727389190000|2024-09-26 22:19:50|5755.28|5754.58|5755.53|5754.83|5755.53|5754.83|5755.28|5754.58|23
1727389200000|2024-09-26 22:20:00|5755.66|5754.96|5755.53|5754.83|5755.66|5754.96|5755.41|5754.71|20
1727389210000|2024-09-26 22:20:10|5755.66|5754.96|5754.91|5754.21|5755.66|5754.96|5754.91|5754.21|79
1727389220000|2024-09-26 22:20:20|5754.66|5753.96|5754.66|5753.96|5754.66|5753.96|5754.66|5753.96|82
1727389230000|2024-09-26 22:20:30|5754.41|5753.71|5754.16|5753.46|5754.41|5753.71|5754.16|5753.46|28
1727389240000|2024-09-26 22:20:40|5754.28|5753.58|5753.91|5753.21|5754.28|5753.58|5753.91|5753.21|35
1727389250000|2024-09-26 22:20:50|5753.78|5753.08|5753.91|5753.21|5753.91|5753.21|5753.78|5753.08|18
1727389260000|2024-09-26 22:21:00|5754.16|5753.46|5754.41|5753.71|5754.41|5753.71|5754.16|5753.46|23
1727389270000|2024-09-26 22:21:10|5754.16|5753.46|5754.16|5753.46|5754.41|5753.71|5754.16|5753.46|17
1727389280000|2024-09-26 22:21:20|5754.41|5753.71|5754.41|5753.71|5754.41|5753.71|5754.41|5753.71|26
1727389290000|2024-09-26 22:21:30|5754.16|5753.46|5754.41|5753.71|5754.41|5753.71|5754.16|5753.46|30
1727389300000|2024-09-26 22:21:40|||||||||13
1727389320000|2024-09-26 22:22:00|5754.53|5753.83|5754.53|5753.83|5754.53|5753.83|5754.53|5753.83|13
1727389330000|2024-09-26 22:22:10|5754.41|5753.71|5754.41|5753.71|5754.53|5753.83|5754.41|5753.71|3
1727389340000|2024-09-26 22:22:20|5754.53|5753.83|5754.28|5753.58|5754.53|5753.83|5754.16|5753.46|13
1727389350000|2024-09-26 22:22:30|5754.41|5753.71|5754.28|5753.58|5754.41|5753.71|5754.28|5753.58|7
1727389360000|2024-09-26 22:22:40|5754.41|5753.71|5754.28|5753.58|5754.41|5753.71|5754.16|5753.46|8
1727389370000|2024-09-26 22:22:50|5754.41|5753.71|5754.41|5753.71|5754.41|5753.71|5754.16|5753.46|26
1727389380000|2024-09-26 22:23:00|5754.28|5753.58|5754.28|5753.58|5754.28|5753.58|5754.28|5753.58|15
1727389390000|2024-09-26 22:23:10|5754.41|5753.71|5754.41|5753.71|5754.53|5753.83|5754.41|5753.71|14
1727389410000|2024-09-26 22:23:30|5754.16|5753.46|5754.16|5753.46|5754.16|5753.46|5754.16|5753.46|23
1727389420000|2024-09-26 22:23:40|||||||||5
1727389430000|2024-09-26 22:23:50|5753.91|5753.21|5753.66|5752.96|5753.91|5753.21|5753.66|5752.96|68
1727389440000|2024-09-26 22:24:00|5753.91|5753.21|5753.91|5753.21|5754.16|5753.46|5753.91|5753.21|46
1727389450000|2024-09-26 22:24:10|5754.03|5753.33|5754.16|5753.46|5754.16|5753.46|5753.91|5753.21|10
1727389460000|2024-09-26 22:24:20|||||||||1
1727389470000|2024-09-26 22:24:30|5754.03|5753.33|5754.03|5753.33|5754.03|5753.33|5753.91|5753.21|12
1727389480000|2024-09-26 22:24:40|5753.91|5753.21|5753.91|5753.21|5753.91|5753.21|5753.91|5753.21|5
1727389490000|2024-09-26 22:24:50|||||||||2
1727389500000|2024-09-26 22:25:00|5753.78|5753.08|5753.91|5753.21|5753.91|5753.21|5753.66|5752.96|28
1727389510000|2024-09-26 22:25:10|||||||||4
1727389520000|2024-09-26 22:25:20|5753.78|5753.08|5754.03|5753.33|5754.03|5753.33|5753.66|5752.96|18
1727389530000|2024-09-26 22:25:30|5754.16|5753.46|5754.16|5753.46|5754.16|5753.46|5754.16|5753.46|1
1727389540000|2024-09-26 22:25:40|5754.03|5753.33|5754.16|5753.46|5754.16|5753.46|5754.03|5753.33|2
1727389550000|2024-09-26 22:25:50|5754.03|5753.33|5754.41|5753.71|5754.41|5753.71|5754.03|5753.33|14
1727389570000|2024-09-26 22:26:10|5754.28|5753.58|5754.16|5753.46|5754.28|5753.58|5754.16|5753.46|21
1727389580000|2024-09-26 22:26:20|5753.91|5753.21|5754.16|5753.46|5754.16|5753.46|5753.91|5753.21|11
1727389590000|2024-09-26 22:26:30|5753.91|5753.21|5754.03|5753.33|5754.03|5753.33|5753.91|5753.21|7
1727389600000|2024-09-26 22:26:40|5753.91|5753.21|5753.53|5752.83|5753.91|5753.21|5753.41|5752.71|64
1727389610000|2024-09-26 22:26:50|5753.66|5752.96|5753.66|5752.96|5753.66|5752.96|5753.41|5752.71|45
1727389620000|2024-09-26 22:27:00|5753.53|5752.83|5753.53|5752.83|5753.66|5752.96|5753.53|5752.83|34
1727389630000|2024-09-26 22:27:10|5753.66|5752.96|5753.66|5752.96|5753.66|5752.96|5753.66|5752.96|8
1727389640000|2024-09-26 22:27:20|||||||||6
1727389650000|2024-09-26 22:27:30|5753.91|5753.21|5753.78|5753.08|5753.91|5753.21|5753.78|5753.08|3
1727389660000|2024-09-26 22:27:40|5753.91|5753.21|5753.91|5753.21|5753.91|5753.21|5753.91|5753.21|1
1727389670000|2024-09-26 22:27:50|5753.66|5752.96|5754.16|5753.46|5754.16|5753.46|5753.66|5752.96|31
1727389690000|2024-09-26 22:28:10|||||||||13
1727389700000|2024-09-26 22:28:20|||||||||2
1727389710000|2024-09-26 22:28:30|5753.91|5753.21|5754.03|5753.33|5754.16|5753.46|5753.91|5753.21|27
1727389720000|2024-09-26 22:28:40|5754.16|5753.46|5754.16|5753.46|5754.16|5753.46|5754.16|5753.46|1
1727389730000|2024-09-26 22:28:50|5753.91|5753.21|5753.66|5752.96|5753.91|5753.21|5753.66|5752.96|24
1727389740000|2024-09-26 22:29:00|5753.53|5752.83|5753.53|5752.83|5753.53|5752.83|5753.53|5752.83|7
1727389750000|2024-09-26 22:29:10|5753.41|5752.71|5753.66|5752.96|5753.66|5752.96|5753.41|5752.71|6
1727389760000|2024-09-26 22:29:20|5753.91|5753.21|5753.91|5753.21|5753.91|5753.21|5753.78|5753.08|14
1727389770000|2024-09-26 22:29:30|5753.53|5752.83|5753.66|5752.96|5753.66|5752.96|5753.53|5752.83|54
1727389780000|2024-09-26 22:29:40|5753.53|5752.83|5753.66|5752.96|5753.66|5752.96|5753.53|5752.83|4
1727389790000|2024-09-26 22:29:50|5753.53|5752.83|5753.66|5752.96|5753.66|5752.96|5753.53|5752.83|11
1727389800000|2024-09-26 22:30:00|5753.53|5752.83|5753.53|5752.83|5753.53|5752.83|5753.53|5752.83|15
1727389810000|2024-09-26 22:30:10|5753.41|5752.71|5753.66|5752.96|5753.66|5752.96|5753.41|5752.71|9
1727389820000|2024-09-26 22:30:20|5753.53|5752.83|5753.41|5752.71|5753.53|5752.83|5753.41|5752.71|7
1727389830000|2024-09-26 22:30:30|5753.16|5752.46|5753.28|5752.58|5753.41|5752.71|5753.16|5752.46|38
1727389850000|2024-09-26 22:30:50|5753.16|5752.46|5753.16|5752.46|5753.41|5752.71|5753.16|5752.46|9
1727389860000|2024-09-26 22:31:00|5753.28|5752.58|5753.16|5752.46|5753.28|5752.58|5753.03|5752.33|16
1727389870000|2024-09-26 22:31:10|||||||||14
1727389880000|2024-09-26 22:31:20|||||||||7
1727389890000|2024-09-26 22:31:30|||||||||2
1727389900000|2024-09-26 22:31:40|||||||||3
1727389910000|2024-09-26 22:31:50|5753.41|5752.71|5753.41|5752.71|5753.41|5752.71|5753.41|5752.71|12
1727389920000|2024-09-26 22:32:00|||||||||2
1727389930000|2024-09-26 22:32:10|5753.16|5752.46|5753.16|5752.46|5753.16|5752.46|5753.16|5752.46|11
1727389940000|2024-09-26 22:32:20|5753.03|5752.33|5753.16|5752.46|5753.16|5752.46|5753.03|5752.33|18
1727389960000|2024-09-26 22:32:40|||||||||5
1727389970000|2024-09-26 22:32:50|5752.91|5752.21|5752.91|5752.21|5752.91|5752.21|5752.91|5752.21|6
1727389980000|2024-09-26 22:33:00|5752.78|5752.08|5752.91|5752.21|5752.91|5752.21|5752.78|5752.08|104
1727389990000|2024-09-26 22:33:10|5753.16|5752.46|5753.16|5752.46|5753.16|5752.46|5753.16|5752.46|12
1727390000000|2024-09-26 22:33:20|||||||||4
1727390010000|2024-09-26 22:33:30|||||||||9
1727390020000|2024-09-26 22:33:40|5753.28|5752.58|5753.28|5752.58|5753.28|5752.58|5753.28|5752.58|7
1727390030000|2024-09-26 22:33:50|5753.16|5752.46|5752.91|5752.21|5753.16|5752.46|5752.91|5752.21|9
1727390040000|2024-09-26 22:34:00|5752.66|5751.96|5752.66|5751.96|5752.78|5752.08|5752.66|5751.96|11
1727390050000|2024-09-26 22:34:10|5752.78|5752.08|5752.66|5751.96|5752.78|5752.08|5752.66|5751.96|4
1727390060000|2024-09-26 22:34:20|||||||||2
1727390070000|2024-09-26 22:34:30|5752.78|5752.08|5752.66|5751.96|5752.78|5752.08|5752.41|5751.71|48
1727390080000|2024-09-26 22:34:40|5752.78|5752.08|5752.91|5752.21|5753.16|5752.46|5752.78|5752.08|33
1727390090000|2024-09-26 22:34:50|||||||||1
1727390100000|2024-09-26 22:35:00|5752.78|5752.08|5752.78|5752.08|5752.78|5752.08|5752.78|5752.08|9
1727390110000|2024-09-26 22:35:10|||||||||2
1727390120000|2024-09-26 22:35:20|5752.91|5752.21|5752.91|5752.21|5752.91|5752.21|5752.91|5752.21|0
1727390130000|2024-09-26 22:35:30|5753.16|5752.46|5753.41|5752.71|5753.41|5752.71|5753.16|5752.46|29
1727390140000|2024-09-26 22:35:40|||||||||4
1727390150000|2024-09-26 22:35:50|||||||||3
1727390160000|2024-09-26 22:36:00|5753.53|5752.83|5753.66|5752.96|5753.66|5752.96|5753.41|5752.71|17
1727390170000|2024-09-26 22:36:10|5753.78|5753.08|5753.91|5753.21|5754.03|5753.33|5753.78|5753.08|42
1727390180000|2024-09-26 22:36:20|5754.03|5753.33|5754.16|5753.46|5754.16|5753.46|5754.03|5753.33|18
1727390190000|2024-09-26 22:36:30|||||||||7
1727390200000|2024-09-26 22:36:40|||||||||12
1727390210000|2024-09-26 22:36:50|||||||||5
1727390220000|2024-09-26 22:37:00|5754.28|5753.58|5753.91|5753.21|5754.28|5753.58|5753.66|5752.96|54
1727390230000|2024-09-26 22:37:10|||||||||3
1727390240000|2024-09-26 22:37:20|||||||||2
1727390250000|2024-09-26 22:37:30|5753.66|5752.96|5753.78|5753.08|5753.78|5753.08|5753.66|5752.96|3
1727390260000|2024-09-26 22:37:40|5753.66|5752.96|5753.41|5752.71|5753.66|5752.96|5753.41|5752.71|3
1727390270000|2024-09-26 22:37:50|5753.16|5752.46|5753.28|5752.58|5753.28|5752.58|5753.16|5752.46|19
1727390280000|2024-09-26 22:38:00|5753.41|5752.71|5753.78|5753.08|5753.78|5753.08|5753.41|5752.71|18
1727390290000|2024-09-26 22:38:10|||||||||5
1727390300000|2024-09-26 22:38:20|5753.66|5752.96|5753.66|5752.96|5753.66|5752.96|5753.66|5752.96|0
1727390310000|2024-09-26 22:38:30|||||||||6
1727390320000|2024-09-26 22:38:40|||||||||5
1727390330000|2024-09-26 22:38:50|5753.41|5752.71|5753.41|5752.71|5753.41|5752.71|5753.41|5752.71|13
1727390340000|2024-09-26 22:39:00|5753.53|5752.83|5753.53|5752.83|5753.53|5752.83|5753.41|5752.71|30
1727390350000|2024-09-26 22:39:10|5753.16|5752.46|5753.16|5752.46|5753.16|5752.46|5753.16|5752.46|0
1727390360000|2024-09-26 22:39:20|5753.03|5752.33|5753.03|5752.33|5753.16|5752.46|5753.03|5752.33|12
1727390370000|2024-09-26 22:39:30|5752.91|5752.21|5753.03|5752.33|5753.03|5752.33|5752.91|5752.21|4
1727390380000|2024-09-26 22:39:40|5752.91|5752.21|5753.03|5752.33|5753.16|5752.46|5752.91|5752.21|4
1727390390000|2024-09-26 22:39:50|5752.78|5752.08|5752.66|5751.96|5752.78|5752.08|5752.66|5751.96|24
1727390400000|2024-09-26 22:40:00|5752.53|5751.83|5752.53|5751.83|5752.53|5751.83|5752.53|5751.83|13
1727390410000|2024-09-26 22:40:10|5752.41|5751.71|5752.53|5751.83|5752.66|5751.96|5752.41|5751.71|13
1727390420000|2024-09-26 22:40:20|5752.66|5751.96|5752.53|5751.83|5752.66|5751.96|5752.53|5751.83|7
1727390430000|2024-09-26 22:40:30|5752.66|5751.96|5752.91|5752.21|5752.91|5752.21|5752.66|5751.96|20
1727390440000|2024-09-26 22:40:40|||||||||17
1727390450000|2024-09-26 22:40:50|5753.03|5752.33|5753.03|5752.33|5753.03|5752.33|5753.03|5752.33|4
1727390460000|2024-09-26 22:41:00|5753.16|5752.46|5753.16|5752.46|5753.16|5752.46|5753.16|5752.46|6
1727390470000|2024-09-26 22:41:10|||||||||8
1727390480000|2024-09-26 22:41:20|5753.28|5752.58|5753.41|5752.71|5753.41|5752.71|5753.28|5752.58|3
1727390490000|2024-09-26 22:41:30|5753.16|5752.46|5753.28|5752.58|5753.41|5752.71|5753.16|5752.46|10
1727390500000|2024-09-26 22:41:40|5753.16|5752.46|5753.16|5752.46|5753.16|5752.46|5753.16|5752.46|2
1727390530000|2024-09-26 22:42:10|5753.41|5752.71|5753.28|5752.58|5753.41|5752.71|5753.28|5752.58|19
1727390540000|2024-09-26 22:42:20|5753.41|5752.71|5753.41|5752.71|5753.41|5752.71|5753.28|5752.58|2
1727390550000|2024-09-26 22:42:30|5753.66|5752.96|5753.66|5752.96|5753.66|5752.96|5753.53|5752.83|19
1727390560000|2024-09-26 22:42:40|||||||||1
1727390580000|2024-09-26 22:43:00|5753.78|5753.08|5753.78|5753.08|5753.91|5753.21|5753.66|5752.96|27
1727390590000|2024-09-26 22:43:10|5753.91|5753.21|5753.91|5753.21|5753.91|5753.21|5753.91|5753.21|5
1727390600000|2024-09-26 22:43:20|5754.03|5753.33|5754.03|5753.33|5754.16|5753.46|5753.91|5753.21|21
1727390610000|2024-09-26 22:43:30|5753.91|5753.21|5753.91|5753.21|5753.91|5753.21|5753.91|5753.21|0
1727390620000|2024-09-26 22:43:40|5753.66|5752.96|5753.78|5753.08|5753.78|5753.08|5753.66|5752.96|42
1727390640000|2024-09-26 22:44:00|5753.66|5752.96|5753.78|5753.08|5753.78|5753.08|5753.66|5752.96|1
1727390650000|2024-09-26 22:44:10|5753.91|5753.21|5753.66|5752.96|5754.03|5753.33|5753.66|5752.96|25
1727390660000|2024-09-26 22:44:20|5753.78|5753.08|5753.78|5753.08|5753.78|5753.08|5753.78|5753.08|11
1727390670000|2024-09-26 22:44:30|5753.91|5753.21|5753.66|5752.96|5753.91|5753.21|5753.66|5752.96|3
1727390690000|2024-09-26 22:44:50|5753.78|5753.08|5753.78|5753.08|5753.78|5753.08|5753.66|5752.96|6
1727390700000|2024-09-26 22:45:00|5753.91|5753.21|5753.91|5753.21|5753.91|5753.21|5753.91|5753.21|6
1727390710000|2024-09-26 22:45:10|||||||||10
1727390720000|2024-09-26 22:45:20|||||||||4
1727390730000|2024-09-26 22:45:30|5754.03|5753.33|5754.03|5753.33|5754.03|5753.33|5754.03|5753.33|14
1727390740000|2024-09-26 22:45:40|5754.16|5753.46|5754.16|5753.46|5754.16|5753.46|5753.91|5753.21|6
1727390750000|2024-09-26 22:45:50|5754.03|5753.33|5754.16|5753.46|5754.16|5753.46|5754.03|5753.33|5
1727390760000|2024-09-26 22:46:00|5754.41|5753.71|5754.41|5753.71|5754.53|5753.83|5754.41|5753.71|69
1727390770000|2024-09-26 22:46:10|5754.53|5753.83|5754.41|5753.71|5754.66|5753.96|5754.41|5753.71|13
1727390780000|2024-09-26 22:46:20|5754.53|5753.83|5754.41|5753.71|5754.53|5753.83|5754.41|5753.71|12
1727390800000|2024-09-26 22:46:40|||||||||34
1727390810000|2024-09-26 22:46:50|||||||||4
1727390820000|2024-09-26 22:47:00|||||||||4
1727390830000|2024-09-26 22:47:10|5754.28|5753.58|5754.16|5753.46|5754.28|5753.58|5754.16|5753.46|25
1727390870000|2024-09-26 22:47:50|||||||||5
1727390880000|2024-09-26 22:48:00|||||||||1
1727390890000|2024-09-26 22:48:10|||||||||9
1727390900000|2024-09-26 22:48:20|5754.41|5753.71|5754.16|5753.46|5754.41|5753.71|5754.16|5753.46|6
1727390910000|2024-09-26 22:48:30|5753.91|5753.21|5753.91|5753.21|5753.91|5753.21|5753.91|5753.21|13
1727390920000|2024-09-26 22:48:40|||||||||1
1727390930000|2024-09-26 22:48:50|5754.16|5753.46|5754.16|5753.46|5754.16|5753.46|5754.16|5753.46|12
1727390950000|2024-09-26 22:49:10|5753.91|5753.21|5753.91|5753.21|5753.91|5753.21|5753.91|5753.21|9
1727390960000|2024-09-26 22:49:20|5753.66|5752.96|5753.78|5753.08|5753.78|5753.08|5753.66|5752.96|17
1727390980000|2024-09-26 22:49:40|||||||||1
1727390990000|2024-09-26 22:49:50|5753.91|5753.21|5753.66|5752.96|5753.91|5753.21|5753.66|5752.96|2
1727391000000|2024-09-26 22:50:00|5753.41|5752.71|5753.41|5752.71|5753.41|5752.71|5753.41|5752.71|47
1727391010000|2024-09-26 22:50:10|5753.16|5752.46|5753.41|5752.71|5753.41|5752.71|5753.16|5752.46|25
1727391030000|2024-09-26 22:50:30|5753.28|5752.58|5753.28|5752.58|5753.28|5752.58|5753.28|5752.58|1
1727391040000|2024-09-26 22:50:40|5753.41|5752.71|5753.41|5752.71|5753.41|5752.71|5753.41|5752.71|3
1727391050000|2024-09-26 22:50:50|||||||||2
1727391060000|2024-09-26 22:51:00|||||||||1
1727391070000|2024-09-26 22:51:10|5753.16|5752.46|5753.16|5752.46|5753.16|5752.46|5753.16|5752.46|11
1727391090000|2024-09-26 22:51:30|5753.41|5752.71|5753.41|5752.71|5753.41|5752.71|5753.41|5752.71|16
1727391100000|2024-09-26 22:51:40|5753.16|5752.46|5753.16|5752.46|5753.16|5752.46|5753.16|5752.46|2
1727391120000|2024-09-26 22:52:00|5753.03|5752.33|5753.03|5752.33|5753.03|5752.33|5753.03|5752.33|28
1727391130000|2024-09-26 22:52:10|5753.16|5752.46|5753.16|5752.46|5753.16|5752.46|5753.16|5752.46|7
1727391140000|2024-09-26 22:52:20|||||||||1
1727391160000|2024-09-26 22:52:40|||||||||1
1727391170000|2024-09-26 22:52:50|5753.28|5752.58|5753.41|5752.71|5753.41|5752.71|5753.28|5752.58|12
1727391180000|2024-09-26 22:53:00|5753.28|5752.58|5753.16|5752.46|5753.41|5752.71|5753.16|5752.46|17
1727391190000|2024-09-26 22:53:10|5753.28|5752.58|5752.91|5752.21|5753.28|5752.58|5752.91|5752.21|10
1727391200000|2024-09-26 22:53:20|||||||||1
1727391220000|2024-09-26 22:53:40|5753.03|5752.33|5753.03|5752.33|5753.03|5752.33|5753.03|5752.33|16
1727391230000|2024-09-26 22:53:50|5753.16|5752.46|5752.91|5752.21|5753.16|5752.46|5752.91|5752.21|1
1727391260000|2024-09-26 22:54:20|||||||||2
1727391280000|2024-09-26 22:54:40|5753.16|5752.46|5753.16|5752.46|5753.16|5752.46|5753.16|5752.46|19
1727391290000|2024-09-26 22:54:50|5753.03|5752.33|5753.03|5752.33|5753.03|5752.33|5753.03|5752.33|2
1727391300000|2024-09-26 22:55:00|5752.91|5752.21|5752.91|5752.21|5752.91|5752.21|5752.78|5752.08|15
1727391310000|2024-09-26 22:55:10|||||||||8
1727391330000|2024-09-26 22:55:30|5753.16|5752.46|5753.03|5752.33|5753.16|5752.46|5753.03|5752.33|10
1727391340000|2024-09-26 22:55:40|5752.91|5752.21|5752.91|5752.21|5752.91|5752.21|5752.91|5752.21|0
1727391360000|2024-09-26 22:56:00|5753.16|5752.46|5753.16|5752.46|5753.16|5752.46|5753.16|5752.46|11
1727391370000|2024-09-26 22:56:10|5752.91|5752.21|5752.66|5751.96|5752.91|5752.21|5752.66|5751.96|38
1727391380000|2024-09-26 22:56:20|||||||||2
1727391390000|2024-09-26 22:56:30|5752.41|5751.71|5752.03|5751.33|5752.41|5751.71|5752.03|5751.33|72
1727391400000|2024-09-26 22:56:40|5751.91|5751.21|5752.16|5751.46|5752.16|5751.46|5751.91|5751.21|4
1727391410000|2024-09-26 22:56:50|||||||||3
1727391440000|2024-09-26 22:57:20|||||||||5
1727391450000|2024-09-26 22:57:30|5751.91|5751.21|5751.91|5751.21|5751.91|5751.21|5751.91|5751.21|13
1727391460000|2024-09-26 22:57:40|5752.03|5751.33|5751.91|5751.21|5752.03|5751.33|5751.91|5751.21|21
1727391470000|2024-09-26 22:57:50|||||||||1
1727391480000|2024-09-26 22:58:00|||||||||8
1727391490000|2024-09-26 22:58:10|||||||||37
1727391500000|2024-09-26 22:58:20|||||||||8
1727391510000|2024-09-26 22:58:30|||||||||10
1727391520000|2024-09-26 22:58:40|5752.28|5751.58|5752.16|5751.46|5752.28|5751.58|5752.16|5751.46|93
1727391530000|2024-09-26 22:58:50|||||||||2
1727391540000|2024-09-26 22:59:00|5751.91|5751.21|5752.03|5751.33|5752.16|5751.46|5751.91|5751.21|33
1727391550000|2024-09-26 22:59:10|5752.16|5751.46|5752.28|5751.58|5752.41|5751.71|5752.16|5751.46|10
1727391560000|2024-09-26 22:59:20|5752.41|5751.71|5752.41|5751.71|5752.41|5751.71|5752.28|5751.58|22
1727391570000|2024-09-26 22:59:30|5752.16|5751.46|5752.28|5751.58|5752.28|5751.58|5752.16|5751.46|27
1727391580000|2024-09-26 22:59:40|5752.41|5751.71|5752.41|5751.71|5752.41|5751.71|5752.41|5751.71|13
1727391590000|2024-09-26 22:59:50|||||||||2
1727391600000|2024-09-26 23:00:00|5752.16|5751.46|5752.16|5751.46|5752.16|5751.46|5752.16|5751.46|11
1727391620000|2024-09-26 23:00:20|5751.91|5751.21|5751.66|5750.96|5751.91|5751.21|5751.66|5750.96|16
1727391630000|2024-09-26 23:00:30|5751.78|5751.08|5751.66|5750.96|5751.78|5751.08|5751.66|5750.96|50
1727391640000|2024-09-26 23:00:40|5751.41|5750.71|5751.16|5750.46|5751.41|5750.71|5750.66|5749.96|165
1727391650000|2024-09-26 23:00:50|5751.41|5750.71|5751.41|5750.71|5751.41|5750.71|5751.41|5750.71|24
1727391660000|2024-09-26 23:01:00|5751.16|5750.46|5750.66|5749.96|5751.28|5750.58|5750.66|5749.96|34
1727391670000|2024-09-26 23:01:10|5750.41|5749.71|5750.66|5749.96|5750.66|5749.96|5750.41|5749.71|29
1727391680000|2024-09-26 23:01:20|||||||||9
1727391690000|2024-09-26 23:01:30|5750.91|5750.21|5750.78|5750.08|5751.03|5750.33|5750.66|5749.96|46
1727391700000|2024-09-26 23:01:40|5750.66|5749.96|5750.66|5749.96|5750.78|5750.08|5750.66|5749.96|9
1727391710000|2024-09-26 23:01:50|5750.41|5749.71|5750.41|5749.71|5750.41|5749.71|5750.28|5749.58|55
1727391720000|2024-09-26 23:02:00|||||||||5
1727391730000|2024-09-26 23:02:10|5750.66|5749.96|5750.91|5750.21|5750.91|5750.21|5750.66|5749.96|46
1727391740000|2024-09-26 23:02:20|5750.78|5750.08|5750.66|5749.96|5750.78|5750.08|5750.66|5749.96|5
1727391750000|2024-09-26 23:02:30|5750.91|5750.21|5750.91|5750.21|5750.91|5750.21|5750.91|5750.21|3
1727391760000|2024-09-26 23:02:40|5751.16|5750.46|5751.28|5750.58|5751.28|5750.58|5751.16|5750.46|18
1727391770000|2024-09-26 23:02:50|5751.16|5750.46|5751.16|5750.46|5751.41|5750.71|5751.16|5750.46|11
1727391780000|2024-09-26 23:03:00|5751.28|5750.58|5751.16|5750.46|5751.28|5750.58|5751.16|5750.46|9
1727391790000|2024-09-26 23:03:10|5750.91|5750.21|5750.91|5750.21|5750.91|5750.21|5750.91|5750.21|18
1727391800000|2024-09-26 23:03:20|5750.78|5750.08|5750.78|5750.08|5750.91|5750.21|5750.66|5749.96|12
1727391810000|2024-09-26 23:03:30|||||||||3
1727391820000|2024-09-26 23:03:40|5750.66|5749.96|5750.78|5750.08|5750.78|5750.08|5750.66|5749.96|4
1727391840000|2024-09-26 23:04:00|5750.66|5749.96|5750.66|5749.96|5750.66|5749.96|5750.66|5749.96|4
1727391850000|2024-09-26 23:04:10|5750.91|5750.21|5750.91|5750.21|5750.91|5750.21|5750.78|5750.08|5
1727391870000|2024-09-26 23:04:30|5750.66|5749.96|5750.53|5749.83|5750.66|5749.96|5750.53|5749.83|12
1727391880000|2024-09-26 23:04:40|5750.16|5749.46|5750.16|5749.46|5750.28|5749.58|5750.16|5749.46|52
1727391890000|2024-09-26 23:04:50|5750.41|5749.71|5749.91|5749.21|5750.41|5749.71|5749.91|5749.21|65
1727391900000|2024-09-26 23:05:00|5750.41|5749.71|5750.28|5749.58|5750.41|5749.71|5750.16|5749.46|19
1727391910000|2024-09-26 23:05:10|5750.41|5749.71|5750.41|5749.71|5750.41|5749.71|5750.41|5749.71|16
1727391920000|2024-09-26 23:05:20|||||||||4
1727391930000|2024-09-26 23:05:30|5750.53|5749.83|5750.66|5749.96|5750.66|5749.96|5750.53|5749.83|7
1727391940000|2024-09-26 23:05:40|5750.91|5750.21|5750.91|5750.21|5750.91|5750.21|5750.91|5750.21|2
1727391950000|2024-09-26 23:05:50|||||||||2
1727391960000|2024-09-26 23:06:00|5751.16|5750.46|5751.66|5750.96|5751.66|5750.96|5751.16|5750.46|46
1727391970000|2024-09-26 23:06:10|5751.91|5751.21|5751.91|5751.21|5752.03|5751.33|5751.91|5751.21|56
1727391980000|2024-09-26 23:06:20|5752.03|5751.33|5751.91|5751.21|5752.03|5751.33|5751.91|5751.21|8
1727391990000|2024-09-26 23:06:30|5752.03|5751.33|5751.91|5751.21|5752.03|5751.33|5751.91|5751.21|9
1727392000000|2024-09-26 23:06:40|5751.78|5751.08|5751.91|5751.21|5751.91|5751.21|5751.78|5751.08|6
1727392010000|2024-09-26 23:06:50|||||||||6
1727392020000|2024-09-26 23:07:00|5752.03|5751.33|5751.91|5751.21|5752.16|5751.46|5751.91|5751.21|15
1727392030000|2024-09-26 23:07:10|5751.78|5751.08|5751.78|5751.08|5751.91|5751.21|5751.78|5751.08|6
1727392040000|2024-09-26 23:07:20|||||||||5
1727392050000|2024-09-26 23:07:30|5751.91|5751.21|5751.66|5750.96|5751.91|5751.21|5751.66|5750.96|7
1727392060000|2024-09-26 23:07:40|5751.91|5751.21|5751.91|5751.21|5751.91|5751.21|5751.91|5751.21|4
1727392080000|2024-09-26 23:08:00|||||||||1
1727392090000|2024-09-26 23:08:10|5752.03|5751.33|5752.16|5751.46|5752.16|5751.46|5752.03|5751.33|12
1727392100000|2024-09-26 23:08:20|||||||||3
1727392110000|2024-09-26 23:08:30|||||||||1
1727392140000|2024-09-26 23:09:00|||||||||8
1727392150000|2024-09-26 23:09:10|||||||||1
1727392160000|2024-09-26 23:09:20|5752.41|5751.71|5752.66|5751.96|5752.66|5751.96|5752.41|5751.71|53
1727392170000|2024-09-26 23:09:30|5752.53|5751.83|5752.66|5751.96|5752.66|5751.96|5752.53|5751.83|8
1727392190000|2024-09-26 23:09:50|5752.53|5751.83|5752.41|5751.71|5752.53|5751.83|5752.41|5751.71|10
1727392200000|2024-09-26 23:10:00|5752.66|5751.96|5752.66|5751.96|5752.66|5751.96|5752.66|5751.96|10
1727392210000|2024-09-26 23:10:10|5752.91|5752.21|5752.91|5752.21|5752.91|5752.21|5752.91|5752.21|84
1727392220000|2024-09-26 23:10:20|||||||||8
1727392230000|2024-09-26 23:10:30|||||||||7
1727392240000|2024-09-26 23:10:40|5752.66|5751.96|5752.66|5751.96|5752.66|5751.96|5752.66|5751.96|14
1727392250000|2024-09-26 23:10:50|||||||||1
1727392280000|2024-09-26 23:11:20|5752.41|5751.71|5752.41|5751.71|5752.41|5751.71|5752.41|5751.71|17
1727392290000|2024-09-26 23:11:30|5752.28|5751.58|5752.28|5751.58|5752.28|5751.58|5752.28|5751.58|10
1727392300000|2024-09-26 23:11:40|5752.41|5751.71|5752.41|5751.71|5752.41|5751.71|5752.41|5751.71|0
1727392310000|2024-09-26 23:11:50|5752.16|5751.46|5752.16|5751.46|5752.28|5751.58|5752.16|5751.46|15
1727392320000|2024-09-26 23:12:00|5752.41|5751.71|5752.41|5751.71|5752.41|5751.71|5752.41|5751.71|10
1727392360000|2024-09-26 23:12:40|5752.53|5751.83|5752.66|5751.96|5752.66|5751.96|5752.53|5751.83|10
1727392370000|2024-09-26 23:12:50|5752.53|5751.83|5752.41|5751.71|5752.53|5751.83|5752.41|5751.71|2
1727392390000|2024-09-26 23:13:10|5752.53|5751.83|5752.66|5751.96|5752.66|5751.96|5752.53|5751.83|2
1727392420000|2024-09-26 23:13:40|||||||||2
1727392430000|2024-09-26 23:13:50|||||||||1
1727392440000|2024-09-26 23:14:00|||||||||1
1727392450000|2024-09-26 23:14:10|||||||||2
1727392470000|2024-09-26 23:14:30|||||||||1
1727392480000|2024-09-26 23:14:40|5752.78|5752.08|5752.78|5752.08|5752.78|5752.08|5752.78|5752.08|10
1727392490000|2024-09-26 23:14:50|5752.66|5751.96|5752.66|5751.96|5752.66|5751.96|5752.66|5751.96|1
1727392500000|2024-09-26 23:15:00|5752.41|5751.71|5752.16|5751.46|5752.41|5751.71|5752.16|5751.46|18
1727392510000|2024-09-26 23:15:10|5751.91|5751.21|5752.16|5751.46|5752.16|5751.46|5751.91|5751.21|63
1727392520000|2024-09-26 23:15:20|5751.91|5751.21|5751.91|5751.21|5751.91|5751.21|5751.91|5751.21|16
1727392530000|2024-09-26 23:15:30|5752.16|5751.46|5752.16|5751.46|5752.16|5751.46|5752.16|5751.46|9
1727392540000|2024-09-26 23:15:40|5751.91|5751.21|5751.91|5751.21|5751.91|5751.21|5751.91|5751.21|13
1727392560000|2024-09-26 23:16:00|5752.16|5751.46|5752.16|5751.46|5752.16|5751.46|5752.16|5751.46|11
1727392570000|2024-09-26 23:16:10|||||||||1
1727392580000|2024-09-26 23:16:20|||||||||1
1727392600000|2024-09-26 23:16:40|||||||||1
1727392610000|2024-09-26 23:16:50|||||||||1
1727392620000|2024-09-26 23:17:00|5751.91|5751.21|5752.03|5751.33|5752.03|5751.33|5751.91|5751.21|9
1727392630000|2024-09-26 23:17:10|5751.91|5751.21|5751.91|5751.21|5751.91|5751.21|5751.91|5751.21|1
1727392640000|2024-09-26 23:17:20|5752.03|5751.33|5752.03|5751.33|5752.03|5751.33|5752.03|5751.33|8
1727392650000|2024-09-26 23:17:30|5752.16|5751.46|5752.16|5751.46|5752.16|5751.46|5752.16|5751.46|0
1727392660000|2024-09-26 23:17:40|||||||||2
1727392670000|2024-09-26 23:17:50|5751.91|5751.21|5751.91|5751.21|5751.91|5751.21|5751.91|5751.21|6
1727392690000|2024-09-26 23:18:10|5752.16|5751.46|5751.91|5751.21|5752.16|5751.46|5751.91|5751.21|13
1727392700000|2024-09-26 23:18:20|5752.03|5751.33|5752.03|5751.33|5752.03|5751.33|5752.03|5751.33|0
1727392720000|2024-09-26 23:18:40|5751.91|5751.21|5751.91|5751.21|5751.91|5751.21|5751.91|5751.21|1
1727392730000|2024-09-26 23:18:50|||||||||3
1727392740000|2024-09-26 23:19:00|5752.03|5751.33|5752.16|5751.46|5752.16|5751.46|5752.03|5751.33|4
1727392750000|2024-09-26 23:19:10|5752.41|5751.71|5752.41|5751.71|5752.41|5751.71|5752.41|5751.71|11
1727392760000|2024-09-26 23:19:20|5752.16|5751.46|5752.66|5751.96|5752.66|5751.96|5752.16|5751.46|23
1727392770000|2024-09-26 23:19:30|5752.53|5751.83|5752.53|5751.83|5752.53|5751.83|5752.53|5751.83|25
1727392780000|2024-09-26 23:19:40|5752.66|5751.96|5752.41|5751.71|5752.66|5751.96|5752.41|5751.71|10
1727392800000|2024-09-26 23:20:00|5752.28|5751.58|5752.16|5751.46|5752.41|5751.71|5752.16|5751.46|8
1727392810000|2024-09-26 23:20:10|||||||||1
1727392820000|2024-09-26 23:20:20|5751.91|5751.21|5751.91|5751.21|5751.91|5751.21|5751.91|5751.21|4
1727392850000|2024-09-26 23:20:50|||||||||12
1727392860000|2024-09-26 23:21:00|5751.78|5751.08|5751.66|5750.96|5751.91|5751.21|5751.66|5750.96|1
1727392880000|2024-09-26 23:21:20|||||||||6
1727392890000|2024-09-26 23:21:30|5751.91|5751.21|5751.91|5751.21|5751.91|5751.21|5751.91|5751.21|11
1727392910000|2024-09-26 23:21:50|5751.78|5751.08|5751.91|5751.21|5751.91|5751.21|5751.78|5751.08|7
1727392920000|2024-09-26 23:22:00|5752.03|5751.33|5751.91|5751.21|5752.03|5751.33|5751.91|5751.21|1
1727392940000|2024-09-26 23:22:20|5752.16|5751.46|5752.41|5751.71|5752.41|5751.71|5752.16|5751.46|12
1727392950000|2024-09-26 23:22:30|5752.28|5751.58|5752.28|5751.58|5752.28|5751.58|5752.28|5751.58|11
1727392960000|2024-09-26 23:22:40|5752.41|5751.71|5752.16|5751.46|5752.41|5751.71|5752.16|5751.46|41
1727392970000|2024-09-26 23:22:50|5751.91|5751.21|5751.66|5750.96|5751.91|5751.21|5751.66|5750.96|12
1727392990000|2024-09-26 23:23:10|||||||||39
1727393000000|2024-09-26 23:23:20|||||||||1
1727393010000|2024-09-26 23:23:30|||||||||4
1727393020000|2024-09-26 23:23:40|5751.41|5750.71|5751.41|5750.71|5751.41|5750.71|5751.41|5750.71|2
1727393030000|2024-09-26 23:23:50|5751.28|5750.58|5751.41|5750.71|5751.41|5750.71|5751.28|5750.58|27
1727393040000|2024-09-26 23:24:00|5751.28|5750.58|5751.16|5750.46|5751.28|5750.58|5751.16|5750.46|21
1727393050000|2024-09-26 23:24:10|5751.41|5750.71|5751.53|5750.83|5751.66|5750.96|5751.41|5750.71|10
1727393060000|2024-09-26 23:24:20|5751.41|5750.71|5751.41|5750.71|5751.41|5750.71|5751.41|5750.71|0
1727393080000|2024-09-26 23:24:40|5751.66|5750.96|5751.41|5750.71|5751.66|5750.96|5751.41|5750.71|18
1727393090000|2024-09-26 23:24:50|5751.28|5750.58|5751.28|5750.58|5751.28|5750.58|5751.16|5750.46|14
1727393100000|2024-09-26 23:25:00|5751.16|5750.46|5751.16|5750.46|5751.16|5750.46|5751.16|5750.46|1
1727393110000|2024-09-26 23:25:10|||||||||2
1727393120000|2024-09-26 23:25:20|||||||||3
1727393130000|2024-09-26 23:25:30|||||||||2
1727393140000|2024-09-26 23:25:40|5751.03|5750.33|5751.03|5750.33|5751.16|5750.46|5751.03|5750.33|4
1727393160000|2024-09-26 23:26:00|5750.91|5750.21|5751.16|5750.46|5751.16|5750.46|5750.91|5750.21|12
1727393170000|2024-09-26 23:26:10|||||||||7
1727393180000|2024-09-26 23:26:20|||||||||7
1727393190000|2024-09-26 23:26:30|5750.91|5750.21|5750.91|5750.21|5750.91|5750.21|5750.91|5750.21|11
1727393200000|2024-09-26 23:26:40|5750.41|5749.71|5750.66|5749.96|5750.66|5749.96|5750.41|5749.71|72
1727393210000|2024-09-26 23:26:50|5750.78|5750.08|5750.78|5750.08|5750.91|5750.21|5750.78|5750.08|14
1727393220000|2024-09-26 23:27:00|5750.91|5750.21|5750.78|5750.08|5750.91|5750.21|5750.78|5750.08|0
1727393230000|2024-09-26 23:27:10|5750.91|5750.21|5750.91|5750.21|5750.91|5750.21|5750.91|5750.21|2
1727393240000|2024-09-26 23:27:20|5751.16|5750.46|5750.91|5750.21|5751.16|5750.46|5750.91|5750.21|12
1727393250000|2024-09-26 23:27:30|||||||||2
1727393270000|2024-09-26 23:27:50|||||||||7
1727393280000|2024-09-26 23:28:00|5750.78|5750.08|5750.66|5749.96|5750.78|5750.08|5750.66|5749.96|8
1727393290000|2024-09-26 23:28:10|5750.41|5749.71|5750.41|5749.71|5750.41|5749.71|5750.41|5749.71|16
1727393310000|2024-09-26 23:28:30|5750.66|5749.96|5750.66|5749.96|5750.66|5749.96|5750.66|5749.96|15
1727393320000|2024-09-26 23:28:40|||||||||1
1727393330000|2024-09-26 23:28:50|5750.91|5750.21|5750.91|5750.21|5750.91|5750.21|5750.91|5750.21|5
1727393340000|2024-09-26 23:29:00|5750.66|5749.96|5750.66|5749.96|5750.66|5749.96|5750.66|5749.96|10
1727393380000|2024-09-26 23:29:40|5750.41|5749.71|5750.66|5749.96|5750.66|5749.96|5750.41|5749.71|24
1727393390000|2024-09-26 23:29:50|||||||||5
1727393400000|2024-09-26 23:30:00|5750.53|5749.83|5750.53|5749.83|5750.53|5749.83|5750.41|5749.71|4
1727393410000|2024-09-26 23:30:10|5750.66|5749.96|5750.53|5749.83|5750.66|5749.96|5750.53|5749.83|0
1727393420000|2024-09-26 23:30:20|5750.66|5749.96|5750.41|5749.71|5750.66|5749.96|5750.41|5749.71|8
1727393430000|2024-09-26 23:30:30|||||||||13
1727393440000|2024-09-26 23:30:40|5750.28|5749.58|5750.28|5749.58|5750.28|5749.58|5750.28|5749.58|0
1727393450000|2024-09-26 23:30:50|5750.41|5749.71|5750.66|5749.96|5750.66|5749.96|5750.41|5749.71|25
1727393460000|2024-09-26 23:31:00|5750.41|5749.71|5750.41|5749.71|5750.41|5749.71|5750.41|5749.71|16
1727393490000|2024-09-26 23:31:30|5750.28|5749.58|5750.41|5749.71|5750.41|5749.71|5750.16|5749.46|13
1727393530000|2024-09-26 23:32:10|5750.66|5749.96|5750.66|5749.96|5750.66|5749.96|5750.66|5749.96|29
1727393540000|2024-09-26 23:32:20|||||||||3
1727393550000|2024-09-26 23:32:30|5750.53|5749.83|5750.66|5749.96|5750.66|5749.96|5750.53|5749.83|11
1727393570000|2024-09-26 23:32:50|5750.53|5749.83|5750.41|5749.71|5750.53|5749.83|5750.41|5749.71|2
1727393580000|2024-09-26 23:33:00|5750.53|5749.83|5750.66|5749.96|5750.66|5749.96|5750.53|5749.83|1
1727393590000|2024-09-26 23:33:10|5750.53|5749.83|5750.53|5749.83|5750.53|5749.83|5750.53|5749.83|1
1727393600000|2024-09-26 23:33:20|5750.66|5749.96|5750.66|5749.96|5750.66|5749.96|5750.66|5749.96|0
1727393610000|2024-09-26 23:33:30|5750.41|5749.71|5750.66|5749.96|5750.66|5749.96|5750.41|5749.71|27
1727393640000|2024-09-26 23:34:00|||||||||2
1727393650000|2024-09-26 23:34:10|5750.41|5749.71|5750.41|5749.71|5750.41|5749.71|5750.41|5749.71|22
1727393660000|2024-09-26 23:34:20|||||||||3
1727393670000|2024-09-26 23:34:30|5750.16|5749.46|5750.16|5749.46|5750.16|5749.46|5750.16|5749.46|4
1727393680000|2024-09-26 23:34:40|5750.28|5749.58|5750.41|5749.71|5750.41|5749.71|5750.28|5749.58|0
1727393690000|2024-09-26 23:34:50|5750.53|5749.83|5750.41|5749.71|5750.66|5749.96|5750.41|5749.71|36
1727393700000|2024-09-26 23:35:00|||||||||2
1727393710000|2024-09-26 23:35:10|||||||||1
1727393720000|2024-09-26 23:35:20|||||||||3
1727393730000|2024-09-26 23:35:30|5750.28|5749.58|5750.41|5749.71|5750.41|5749.71|5750.16|5749.46|5
1727393740000|2024-09-26 23:35:40|5750.16|5749.46|5750.16|5749.46|5750.16|5749.46|5750.16|5749.46|13
1727393750000|2024-09-26 23:35:50|||||||||3
1727393760000|2024-09-26 23:36:00|||||||||11
1727393770000|2024-09-26 23:36:10|5749.91|5749.21|5749.91|5749.21|5749.91|5749.21|5749.91|5749.21|27
1727393780000|2024-09-26 23:36:20|||||||||1
1727393790000|2024-09-26 23:36:30|5749.66|5748.96|5750.16|5749.46|5750.16|5749.46|5749.66|5748.96|75
1727393800000|2024-09-26 23:36:40|||||||||5
1727393810000|2024-09-26 23:36:50|||||||||4
1727393820000|2024-09-26 23:37:00|||||||||6
1727393830000|2024-09-26 23:37:10|||||||||3
1727393840000|2024-09-26 23:37:20|||||||||16
1727393850000|2024-09-26 23:37:30|||||||||1
1727393860000|2024-09-26 23:37:40|||||||||1
1727393870000|2024-09-26 23:37:50|||||||||5
1727393890000|2024-09-26 23:38:10|||||||||3
1727393900000|2024-09-26 23:38:20|||||||||2
1727393910000|2024-09-26 23:38:30|5749.91|5749.21|5749.91|5749.21|5749.91|5749.21|5749.91|5749.21|13
1727393920000|2024-09-26 23:38:40|||||||||1
1727393930000|2024-09-26 23:38:50|||||||||4
1727393940000|2024-09-26 23:39:00|||||||||1
1727393950000|2024-09-26 23:39:10|||||||||2
1727393970000|2024-09-26 23:39:30|||||||||5
1727393980000|2024-09-26 23:39:40|5750.03|5749.33|5750.16|5749.46|5750.16|5749.46|5749.91|5749.21|16
1727393990000|2024-09-26 23:39:50|5749.91|5749.21|5750.16|5749.46|5750.16|5749.46|5749.91|5749.21|25
1727394000000|2024-09-26 23:40:00|5749.91|5749.21|5749.66|5748.96|5749.91|5749.21|5749.66|5748.96|28
1727394010000|2024-09-26 23:40:10|5749.78|5749.08|5749.41|5748.71|5749.78|5749.08|5749.41|5748.71|15
1727394020000|2024-09-26 23:40:20|5749.53|5748.83|5749.66|5748.96|5749.66|5748.96|5749.41|5748.71|32
1727394030000|2024-09-26 23:40:30|||||||||1
1727394050000|2024-09-26 23:40:50|||||||||10
1727394060000|2024-09-26 23:41:00|||||||||10
1727394080000|2024-09-26 23:41:20|5748.41|5747.71|5748.41|5747.71|5748.66|5747.96|5748.41|5747.71|116
1727394090000|2024-09-26 23:41:30|5748.53|5747.83|5748.91|5748.21|5748.91|5748.21|5748.41|5747.71|33
1727394100000|2024-09-26 23:41:40|5749.03|5748.33|5748.91|5748.21|5749.16|5748.46|5748.91|5748.21|12
1727394110000|2024-09-26 23:41:50|5748.78|5748.08|5748.78|5748.08|5748.78|5748.08|5748.78|5748.08|14
1727394120000|2024-09-26 23:42:00|5748.66|5747.96|5748.91|5748.21|5748.91|5748.21|5748.66|5747.96|17
1727394130000|2024-09-26 23:42:10|5749.16|5748.46|5749.16|5748.46|5749.16|5748.46|5749.16|5748.46|7
1727394140000|2024-09-26 23:42:20|5749.03|5748.33|5749.16|5748.46|5749.16|5748.46|5749.03|5748.33|6
1727394150000|2024-09-26 23:42:30|||||||||3
1727394160000|2024-09-26 23:42:40|||||||||6
1727394170000|2024-09-26 23:42:50|5749.03|5748.33|5749.16|5748.46|5749.16|5748.46|5748.91|5748.21|3
1727394180000|2024-09-26 23:43:00|5749.66|5748.96|5749.66|5748.96|5749.66|5748.96|5749.66|5748.96|18
1727394190000|2024-09-26 23:43:10|5749.41|5748.71|5749.41|5748.71|5749.41|5748.71|5749.41|5748.71|5
1727394200000|2024-09-26 23:43:20|5749.53|5748.83|5749.41|5748.71|5749.53|5748.83|5749.41|5748.71|1
1727394210000|2024-09-26 23:43:30|5749.16|5748.46|5749.41|5748.71|5749.41|5748.71|5749.16|5748.46|28
1727394220000|2024-09-26 23:43:40|||||||||2
1727394230000|2024-09-26 23:43:50|||||||||1
1727394240000|2024-09-26 23:44:00|||||||||2
1727394250000|2024-09-26 23:44:10|5749.16|5748.46|5749.41|5748.71|5749.41|5748.71|5749.16|5748.46|10
1727394260000|2024-09-26 23:44:20|5749.16|5748.46|5749.16|5748.46|5749.16|5748.46|5749.16|5748.46|3
1727394270000|2024-09-26 23:44:30|||||||||2
1727394280000|2024-09-26 23:44:40|||||||||3
1727394290000|2024-09-26 23:44:50|5749.41|5748.71|5749.41|5748.71|5749.41|5748.71|5749.41|5748.71|11
1727394300000|2024-09-26 23:45:00|5749.16|5748.46|5748.91|5748.21|5749.16|5748.46|5748.91|5748.21|10
1727394310000|2024-09-26 23:45:10|5748.66|5747.96|5748.66|5747.96|5748.66|5747.96|5748.66|5747.96|12
1727394320000|2024-09-26 23:45:20|5748.53|5747.83|5748.53|5747.83|5748.66|5747.96|5748.53|5747.83|8
1727394330000|2024-09-26 23:45:30|5748.41|5747.71|5748.41|5747.71|5748.41|5747.71|5748.41|5747.71|10
1727394340000|2024-09-26 23:45:40|5748.16|5747.46|5748.41|5747.71|5748.41|5747.71|5748.16|5747.46|26
1727394350000|2024-09-26 23:45:50|5748.66|5747.96|5748.66|5747.96|5748.66|5747.96|5748.66|5747.96|10
1727394360000|2024-09-26 23:46:00|5748.16|5747.46|5746.91|5746.21|5748.16|5747.46|5746.16|5745.46|510
1727394370000|2024-09-26 23:46:10|5746.66|5745.96|5747.16|5746.46|5747.16|5746.46|5746.66|5745.96|51
1727394380000|2024-09-26 23:46:20|5746.91|5746.21|5746.91|5746.21|5746.91|5746.21|5746.91|5746.21|44
1727394390000|2024-09-26 23:46:30|5746.66|5745.96|5746.91|5746.21|5746.91|5746.21|5746.66|5745.96|60
1727394400000|2024-09-26 23:46:40|5746.66|5745.96|5747.16|5746.46|5747.16|5746.46|5746.66|5745.96|42
1727394410000|2024-09-26 23:46:50|5747.41|5746.71|5747.41|5746.71|5747.41|5746.71|5747.41|5746.71|19
1727394420000|2024-09-26 23:47:00|5747.66|5746.96|5747.91|5747.21|5747.91|5747.21|5747.66|5746.96|43
1727394430000|2024-09-26 23:47:10|||||||||8
1727394440000|2024-09-26 23:47:20|5748.16|5747.46|5748.16|5747.46|5748.16|5747.46|5748.16|5747.46|32
1727394450000|2024-09-26 23:47:30|5747.91|5747.21|5747.91|5747.21|5747.91|5747.21|5747.91|5747.21|32
1727394460000|2024-09-26 23:47:40|5747.66|5746.96|5747.66|5746.96|5747.66|5746.96|5747.66|5746.96|12
1727394480000|2024-09-26 23:48:00|5747.41|5746.71|5747.66|5746.96|5747.66|5746.96|5747.41|5746.71|28
1727394490000|2024-09-26 23:48:10|||||||||4
1727394500000|2024-09-26 23:48:20|5747.41|5746.71|5747.41|5746.71|5747.41|5746.71|5747.41|5746.71|21
1727394510000|2024-09-26 23:48:30|5747.16|5746.46|5747.41|5746.71|5747.41|5746.71|5747.16|5746.46|11
1727394520000|2024-09-26 23:48:40|5747.66|5746.96|5747.53|5746.83|5747.66|5746.96|5747.41|5746.71|10
1727394530000|2024-09-26 23:48:50|5747.41|5746.71|5747.41|5746.71|5747.41|5746.71|5747.41|5746.71|8
1727394540000|2024-09-26 23:49:00|5747.16|5746.46|5747.16|5746.46|5747.41|5746.71|5747.16|5746.46|11
1727394550000|2024-09-26 23:49:10|5746.91|5746.21|5746.91|5746.21|5746.91|5746.21|5746.91|5746.21|7
1727394560000|2024-09-26 23:49:20|5746.66|5745.96|5746.91|5746.21|5746.91|5746.21|5746.66|5745.96|52
1727394570000|2024-09-26 23:49:30|||||||||13
1727394580000|2024-09-26 23:49:40|5747.16|5746.46|5747.16|5746.46|5747.16|5746.46|5746.91|5746.21|15
1727394590000|2024-09-26 23:49:50|5747.41|5746.71|5747.41|5746.71|5747.41|5746.71|5747.41|5746.71|25
1727394600000|2024-09-26 23:50:00|5747.66|5746.96|5747.66|5746.96|5747.66|5746.96|5747.41|5746.71|18
1727394610000|2024-09-26 23:50:10|5747.53|5746.83|5747.41|5746.71|5747.53|5746.83|5747.41|5746.71|8
1727394620000|2024-09-26 23:50:20|5747.66|5746.96|5747.66|5746.96|5747.66|5746.96|5747.66|5746.96|11
1727394630000|2024-09-26 23:50:30|||||||||15
1727394640000|2024-09-26 23:50:40|||||||||3
1727394650000|2024-09-26 23:50:50|5747.91|5747.21|5747.91|5747.21|5747.91|5747.21|5747.91|5747.21|12
1727394660000|2024-09-26 23:51:00|5747.66|5746.96|5747.66|5746.96|5747.78|5747.08|5747.66|5746.96|13
1727394670000|2024-09-26 23:51:10|5747.41|5746.71|5747.28|5746.58|5747.41|5746.71|5747.16|5746.46|24
1727394680000|2024-09-26 23:51:20|5747.16|5746.46|5746.91|5746.21|5747.16|5746.46|5746.91|5746.21|6
1727394690000|2024-09-26 23:51:30|||||||||7
1727394700000|2024-09-26 23:51:40|5746.78|5746.08|5746.91|5746.21|5746.91|5746.21|5746.66|5745.96|3
1727394710000|2024-09-26 23:51:50|5747.16|5746.46|5747.03|5746.33|5747.16|5746.46|5746.91|5746.21|18
1727394720000|2024-09-26 23:52:00|5746.91|5746.21|5747.03|5746.33|5747.16|5746.46|5746.91|5746.21|15
1727394730000|2024-09-26 23:52:10|5746.91|5746.21|5746.91|5746.21|5747.03|5746.33|5746.91|5746.21|7
1727394740000|2024-09-26 23:52:20|5746.66|5745.96|5746.66|5745.96|5746.66|5745.96|5746.66|5745.96|31
1727394750000|2024-09-26 23:52:30|||||||||3
1727394760000|2024-09-26 23:52:40|||||||||2
1727394770000|2024-09-26 23:52:50|5746.91|5746.21|5747.16|5746.46|5747.16|5746.46|5746.91|5746.21|24
1727394780000|2024-09-26 23:53:00|5746.91|5746.21|5746.91|5746.21|5746.91|5746.21|5746.91|5746.21|34
1727394790000|2024-09-26 23:53:10|5746.78|5746.08|5746.66|5745.96|5746.91|5746.21|5746.66|5745.96|7
1727394800000|2024-09-26 23:53:20|5746.78|5746.08|5746.66|5745.96|5746.78|5746.08|5746.66|5745.96|17
1727394810000|2024-09-26 23:53:30|||||||||1
1727394820000|2024-09-26 23:53:40|5746.78|5746.08|5746.78|5746.08|5746.78|5746.08|5746.78|5746.08|6
1727394830000|2024-09-26 23:53:50|5746.66|5745.96|5746.91|5746.21|5746.91|5746.21|5746.66|5745.96|10
1727394840000|2024-09-26 23:54:00|5747.16|5746.46|5746.91|5746.21|5747.16|5746.46|5746.91|5746.21|16
1727394850000|2024-09-26 23:54:10|5747.03|5746.33|5746.91|5746.21|5747.03|5746.33|5746.91|5746.21|19
1727394860000|2024-09-26 23:54:20|5747.16|5746.46|5747.66|5746.96|5747.66|5746.96|5747.16|5746.46|27
1727394870000|2024-09-26 23:54:30|||||||||8
1727394880000|2024-09-26 23:54:40|5747.41|5746.71|5747.41|5746.71|5747.53|5746.83|5747.41|5746.71|22
1727394890000|2024-09-26 23:54:50|||||||||1
1727394900000|2024-09-26 23:55:00|5747.53|5746.83|5747.66|5746.96|5747.66|5746.96|5747.41|5746.71|5
1727394910000|2024-09-26 23:55:10|||||||||1
1727394920000|2024-09-26 23:55:20|||||||||4
1727394930000|2024-09-26 23:55:30|5747.53|5746.83|5747.66|5746.96|5747.66|5746.96|5747.41|5746.71|2
1727394940000|2024-09-26 23:55:40|5747.78|5747.08|5747.66|5746.96|5747.78|5747.08|5747.66|5746.96|13
1727394960000|2024-09-26 23:56:00|||||||||3
1727394970000|2024-09-26 23:56:10|||||||||13
1727394980000|2024-09-26 23:56:20|5747.78|5747.08|5747.66|5746.96|5747.78|5747.08|5747.66|5746.96|8
1727394990000|2024-09-26 23:56:30|5747.91|5747.21|5747.91|5747.21|5747.91|5747.21|5747.91|5747.21|8
1727395000000|2024-09-26 23:56:40|5748.16|5747.46|5748.16|5747.46|5748.16|5747.46|5748.16|5747.46|9
1727395010000|2024-09-26 23:56:50|||||||||18
1727395020000|2024-09-26 23:57:00|||||||||5
1727395030000|2024-09-26 23:57:10|||||||||2
1727395050000|2024-09-26 23:57:30|||||||||4
1727395060000|2024-09-26 23:57:40|5748.41|5747.71|5748.16|5747.46|5748.41|5747.71|5748.16|5747.46|73
1727395070000|2024-09-26 23:57:50|||||||||2
1727395080000|2024-09-26 23:58:00|5748.41|5747.71|5748.41|5747.71|5748.41|5747.71|5748.41|5747.71|19
1727395090000|2024-09-26 23:58:10|||||||||3
1727395100000|2024-09-26 23:58:20|5748.16|5747.46|5748.16|5747.46|5748.16|5747.46|5748.16|5747.46|4
1727395110000|2024-09-26 23:58:30|5747.91|5747.21|5747.91|5747.21|5747.91|5747.21|5747.91|5747.21|6
1727395120000|2024-09-26 23:58:40|5747.66|5746.96|5747.66|5746.96|5747.78|5747.08|5747.66|5746.96|18
1727395130000|2024-09-26 23:58:50|5747.91|5747.21|5747.91|5747.21|5747.91|5747.21|5747.91|5747.21|7
1727395140000|2024-09-26 23:59:00|5748.16|5747.46|5748.41|5747.71|5748.41|5747.71|5748.16|5747.46|15
1727395150000|2024-09-26 23:59:10|||||||||6
1727395160000|2024-09-26 23:59:20|||||||||5
1727395170000|2024-09-26 23:59:30|5748.53|5747.83|5748.41|5747.71|5748.53|5747.83|5748.41|5747.71|3
1727395180000|2024-09-26 23:59:40|5748.53|5747.83|5748.66|5747.96|5748.66|5747.96|5748.41|5747.71|5
1727395190000|2024-09-26 23:59:50|5748.91|5748.21|5748.91|5748.21|5748.91|5748.21|5748.91|5748.21|44
1727395200000|2024-09-27 00:00:00|5749.16|5748.46|5748.16|5747.46|5749.16|5748.46|5748.16|5747.46|227
1727395210000|2024-09-27 00:00:10|5747.91|5747.21|5748.16|5747.46|5748.41|5747.71|5747.91|5747.21|50
1727395220000|2024-09-27 00:00:20|5748.41|5747.71|5748.16|5747.46|5748.41|5747.71|5747.91|5747.21|28
1727395230000|2024-09-27 00:00:30|5747.91|5747.21|5748.41|5747.71|5748.41|5747.71|5747.91|5747.21|24
1727395240000|2024-09-27 00:00:40|5748.16|5747.46|5747.66|5746.96|5748.16|5747.46|5747.66|5746.96|38
1727395250000|2024-09-27 00:00:50|5747.91|5747.21|5747.66|5746.96|5747.91|5747.21|5747.66|5746.96|27
1727395260000|2024-09-27 00:01:00|5747.78|5747.08|5747.91|5747.21|5748.16|5747.46|5747.66|5746.96|33
1727395270000|2024-09-27 00:01:10|5748.03|5747.33|5748.03|5747.33|5748.16|5747.46|5747.91|5747.21|19
1727395280000|2024-09-27 00:01:20|5747.91|5747.21|5747.41|5746.71|5747.91|5747.21|5747.16|5746.46|36
1727395290000|2024-09-27 00:01:30|5747.66|5746.96|5747.41|5746.71|5747.66|5746.96|5747.41|5746.71|35
1727395300000|2024-09-27 00:01:40|5747.28|5746.58|5746.91|5746.21|5747.41|5746.71|5746.91|5746.21|27
1727395310000|2024-09-27 00:01:50|5747.16|5746.46|5747.41|5746.71|5747.41|5746.71|5747.16|5746.46|29
1727395320000|2024-09-27 00:02:00|||||||||13
1727395330000|2024-09-27 00:02:10|5747.16|5746.46|5747.16|5746.46|5747.41|5746.71|5747.16|5746.46|26
1727395340000|2024-09-27 00:02:20|5746.91|5746.21|5746.91|5746.21|5746.91|5746.21|5746.91|5746.21|12
1727395350000|2024-09-27 00:02:30|5746.66|5745.96|5744.66|5743.96|5746.66|5745.96|5744.66|5743.96|251
1727395360000|2024-09-27 00:02:40|5744.91|5744.21|5745.16|5744.46|5745.41|5744.71|5744.91|5744.21|133
1727395370000|2024-09-27 00:02:50|5744.91|5744.21|5745.16|5744.46|5745.16|5744.46|5744.91|5744.21|37
1727395380000|2024-09-27 00:03:00|5745.41|5744.71|5745.16|5744.46|5745.41|5744.71|5744.91|5744.21|56
1727395390000|2024-09-27 00:03:10|5745.03|5744.33|5744.16|5743.46|5745.16|5744.46|5744.16|5743.46|91
1727395400000|2024-09-27 00:03:20|5743.41|5742.71|5743.41|5742.71|5743.53|5742.83|5742.91|5742.21|438
1727395410000|2024-09-27 00:03:30|5743.66|5742.96|5743.91|5743.21|5743.91|5743.21|5743.41|5742.71|72
1727395420000|2024-09-27 00:03:40|5744.16|5743.46|5744.91|5744.21|5744.91|5744.21|5744.16|5743.46|58
1727395430000|2024-09-27 00:03:50|5744.78|5744.08|5744.66|5743.96|5744.78|5744.08|5744.66|5743.96|28
1727395440000|2024-09-27 00:04:00|5744.78|5744.08|5744.66|5743.96|5744.91|5744.21|5744.66|5743.96|49
1727395450000|2024-09-27 00:04:10|5744.53|5743.83|5745.28|5744.58|5745.41|5744.71|5744.53|5743.83|35
1727395460000|2024-09-27 00:04:20|5745.41|5744.71|5745.91|5745.21|5745.91|5745.21|5745.28|5744.58|28
1727395470000|2024-09-27 00:04:30|5745.78|5745.08|5745.91|5745.21|5745.91|5745.21|5745.66|5744.96|24
1727395480000|2024-09-27 00:04:40|5745.66|5744.96|5746.16|5745.46|5746.41|5745.71|5745.66|5744.96|62
1727395490000|2024-09-27 00:04:50|5746.41|5745.71|5746.66|5745.96|5746.66|5745.96|5745.91|5745.21|85
1727395500000|2024-09-27 00:05:00|5746.41|5745.71|5746.41|5745.71|5746.41|5745.71|5746.41|5745.71|124
1727395510000|2024-09-27 00:05:10|5746.16|5745.46|5746.16|5745.46|5746.41|5745.71|5746.16|5745.46|20
1727395520000|2024-09-27 00:05:20|5745.91|5745.21|5745.78|5745.08|5745.91|5745.21|5745.66|5744.96|102
1727395530000|2024-09-27 00:05:30|5745.66|5744.96|5746.16|5745.46|5746.16|5745.46|5745.41|5744.71|34
1727395540000|2024-09-27 00:05:40|5746.41|5745.71|5746.66|5745.96|5746.66|5745.96|5746.41|5745.71|25
1727395550000|2024-09-27 00:05:50|||||||||5
1727395560000|2024-09-27 00:06:00|5746.41|5745.71|5745.66|5744.96|5746.41|5745.71|5745.66|5744.96|80
1727395570000|2024-09-27 00:06:10|5745.41|5744.71|5744.91|5744.21|5745.41|5744.71|5744.91|5744.21|60
1727395580000|2024-09-27 00:06:20|5744.78|5744.08|5745.16|5744.46|5745.16|5744.46|5744.66|5743.96|22
1727395590000|2024-09-27 00:06:30|5744.91|5744.21|5744.91|5744.21|5744.91|5744.21|5744.78|5744.08|22
1727395600000|2024-09-27 00:06:40|5745.16|5744.46|5745.41|5744.71|5745.66|5744.96|5745.16|5744.46|32
1727395610000|2024-09-27 00:06:50|5745.16|5744.46|5745.41|5744.71|5745.41|5744.71|5745.16|5744.46|14
1727395620000|2024-09-27 00:07:00|5745.16|5744.46|5745.16|5744.46|5745.41|5744.71|5745.16|5744.46|14
1727395630000|2024-09-27 00:07:10|5745.41|5744.71|5745.16|5744.46|5745.41|5744.71|5745.16|5744.46|13
1727395640000|2024-09-27 00:07:20|5745.41|5744.71|5745.16|5744.46|5745.41|5744.71|5745.16|5744.46|11
1727395650000|2024-09-27 00:07:30|5745.41|5744.71|5745.41|5744.71|5745.41|5744.71|5745.41|5744.71|9
1727395660000|2024-09-27 00:07:40|5745.16|5744.46|5745.16|5744.46|5745.16|5744.46|5744.91|5744.21|35
1727395670000|2024-09-27 00:07:50|5745.28|5744.58|5745.41|5744.71|5745.66|5744.96|5745.28|5744.58|29
1727395680000|2024-09-27 00:08:00|5745.16|5744.46|5745.16|5744.46|5745.16|5744.46|5745.16|5744.46|40
1727395690000|2024-09-27 00:08:10|5745.41|5744.71|5745.41|5744.71|5745.41|5744.71|5745.41|5744.71|9
1727395700000|2024-09-27 00:08:20|||||||||1
1727395710000|2024-09-27 00:08:30|5745.53|5744.83|5745.91|5745.21|5745.91|5745.21|5745.53|5744.83|18
1727395720000|2024-09-27 00:08:40|5746.03|5745.33|5746.41|5745.71|5746.66|5745.96|5746.03|5745.33|21
1727395730000|2024-09-27 00:08:50|5746.53|5745.83|5746.66|5745.96|5746.66|5745.96|5746.41|5745.71|19
1727395740000|2024-09-27 00:09:00|5746.41|5745.71|5746.41|5745.71|5746.66|5745.96|5746.41|5745.71|25
1727395750000|2024-09-27 00:09:10|5746.16|5745.46|5746.41|5745.71|5746.41|5745.71|5746.03|5745.33|21
1727395760000|2024-09-27 00:09:20|5746.28|5745.58|5746.41|5745.71|5746.41|5745.71|5746.16|5745.46|4
1727395770000|2024-09-27 00:09:30|5746.16|5745.46|5746.16|5745.46|5746.16|5745.46|5746.16|5745.46|3
1727395780000|2024-09-27 00:09:40|5746.41|5745.71|5746.16|5745.46|5746.41|5745.71|5746.16|5745.46|9
1727395790000|2024-09-27 00:09:50|5745.91|5745.21|5745.91|5745.21|5745.91|5745.21|5745.91|5745.21|45
1727395800000|2024-09-27 00:10:00|5745.66|5744.96|5745.66|5744.96|5745.66|5744.96|5745.66|5744.96|4
1727395810000|2024-09-27 00:10:10|5745.41|5744.71|5745.41|5744.71|5745.66|5744.96|5745.16|5744.46|49
1727395820000|2024-09-27 00:10:20|5745.16|5744.46|5744.91|5744.21|5745.16|5744.46|5744.66|5743.96|30
1727395830000|2024-09-27 00:10:30|5744.78|5744.08|5745.28|5744.58|5745.28|5744.58|5744.78|5744.08|27
1727395840000|2024-09-27 00:10:40|5745.41|5744.71|5745.16|5744.46|5745.66|5744.96|5745.16|5744.46|6
1727395850000|2024-09-27 00:10:50|||||||||9
1727395860000|2024-09-27 00:11:00|5745.41|5744.71|5745.41|5744.71|5745.41|5744.71|5745.41|5744.71|11
1727395870000|2024-09-27 00:11:10|5745.53|5744.83|5745.66|5744.96|5745.66|5744.96|5745.41|5744.71|29
1727395880000|2024-09-27 00:11:20|5745.41|5744.71|5745.41|5744.71|5745.41|5744.71|5745.16|5744.46|23
1727395890000|2024-09-27 00:11:30|5745.16|5744.46|5745.16|5744.46|5745.16|5744.46|5745.16|5744.46|12
1727395900000|2024-09-27 00:11:40|5745.41|5744.71|5745.41|5744.71|5745.41|5744.71|5745.41|5744.71|18
1727395910000|2024-09-27 00:11:50|5745.28|5744.58|5745.16|5744.46|5745.28|5744.58|5745.16|5744.46|13
1727395920000|2024-09-27 00:12:00|5745.41|5744.71|5745.41|5744.71|5745.41|5744.71|5745.41|5744.71|11
1727395930000|2024-09-27 00:12:10|5745.66|5744.96|5745.16|5744.46|5745.66|5744.96|5745.16|5744.46|38
1727395940000|2024-09-27 00:12:20|5745.41|5744.71|5745.41|5744.71|5745.91|5745.21|5745.41|5744.71|35
1727395950000|2024-09-27 00:12:30|5745.66|5744.96|5745.66|5744.96|5745.66|5744.96|5745.66|5744.96|9
1727395960000|2024-09-27 00:12:40|5745.41|5744.71|5745.41|5744.71|5745.41|5744.71|5745.16|5744.46|41
1727395970000|2024-09-27 00:12:50|5745.66|5744.96|5745.66|5744.96|5745.66|5744.96|5745.66|5744.96|12
1727395980000|2024-09-27 00:13:00|5745.41|5744.71|5745.66|5744.96|5745.66|5744.96|5745.41|5744.71|26
1727395990000|2024-09-27 00:13:10|||||||||7
1727396000000|2024-09-27 00:13:20|5745.53|5744.83|5745.66|5744.96|5745.66|5744.96|5745.53|5744.83|9
1727396010000|2024-09-27 00:13:30|5745.41|5744.71|5746.16|5745.46|5746.16|5745.46|5745.41|5744.71|28
1727396020000|2024-09-27 00:13:40|5746.28|5745.58|5746.28|5745.58|5746.41|5745.71|5746.16|5745.46|38
1727396030000|2024-09-27 00:13:50|5746.41|5745.71|5746.41|5745.71|5746.41|5745.71|5746.41|5745.71|2
1727396040000|2024-09-27 00:14:00|5746.16|5745.46|5746.16|5745.46|5746.16|5745.46|5746.16|5745.46|23
1727396050000|2024-09-27 00:14:10|||||||||5
1727396060000|2024-09-27 00:14:20|5745.91|5745.21|5746.16|5745.46|5746.16|5745.46|5745.91|5745.21|14
1727396070000|2024-09-27 00:14:30|||||||||11
1727396080000|2024-09-27 00:14:40|5746.03|5745.33|5746.16|5745.46|5746.16|5745.46|5746.03|5745.33|13
1727396090000|2024-09-27 00:14:50|5746.41|5745.71|5746.41|5745.71|5746.41|5745.71|5746.41|5745.71|19
1727396100000|2024-09-27 00:15:00|5746.66|5745.96|5746.41|5745.71|5746.66|5745.96|5746.41|5745.71|28
1727396110000|2024-09-27 00:15:10|5746.66|5745.96|5747.91|5747.21|5748.16|5747.46|5746.66|5745.96|95
1727396120000|2024-09-27 00:15:20|5747.66|5746.96|5748.41|5747.71|5748.41|5747.71|5747.66|5746.96|65
1727396130000|2024-09-27 00:15:30|5748.16|5747.46|5748.16|5747.46|5748.41|5747.71|5748.16|5747.46|44
1727396140000|2024-09-27 00:15:40|5748.41|5747.71|5748.41|5747.71|5748.41|5747.71|5748.41|5747.71|6
1727396150000|2024-09-27 00:15:50|5748.16|5747.46|5748.16|5747.46|5748.28|5747.58|5748.16|5747.46|9
1727396160000|2024-09-27 00:16:00|5748.41|5747.71|5748.66|5747.96|5748.66|5747.96|5748.41|5747.71|38
1727396170000|2024-09-27 00:16:10|5748.41|5747.71|5748.91|5748.21|5748.91|5748.21|5748.41|5747.71|32
1727396180000|2024-09-27 00:16:20|5749.16|5748.46|5749.16|5748.46|5749.16|5748.46|5749.16|5748.46|34
1727396190000|2024-09-27 00:16:30|5749.41|5748.71|5749.16|5748.46|5749.53|5748.83|5749.03|5748.33|95
1727396200000|2024-09-27 00:16:40|5749.03|5748.33|5749.16|5748.46|5749.41|5748.71|5749.03|5748.33|56
1727396210000|2024-09-27 00:16:50|||||||||12
1727396220000|2024-09-27 00:17:00|5748.91|5748.21|5749.16|5748.46|5749.16|5748.46|5748.91|5748.21|22
1727396230000|2024-09-27 00:17:10|5748.91|5748.21|5749.16|5748.46|5749.16|5748.46|5748.91|5748.21|14
1727396250000|2024-09-27 00:17:30|5748.91|5748.21|5748.66|5747.96|5749.16|5748.46|5748.66|5747.96|40
1727396260000|2024-09-27 00:17:40|||||||||5
1727396270000|2024-09-27 00:17:50|5748.91|5748.21|5749.16|5748.46|5749.16|5748.46|5748.66|5747.96|38
1727396280000|2024-09-27 00:18:00|5749.03|5748.33|5749.41|5748.71|5749.41|5748.71|5748.91|5748.21|20
1727396290000|2024-09-27 00:18:10|5749.16|5748.46|5749.16|5748.46|5749.16|5748.46|5749.16|5748.46|15
1727396310000|2024-09-27 00:18:30|5749.03|5748.33|5749.16|5748.46|5749.16|5748.46|5749.03|5748.33|14
1727396320000|2024-09-27 00:18:40|5748.91|5748.21|5748.91|5748.21|5748.91|5748.21|5748.91|5748.21|9
1727396330000|2024-09-27 00:18:50|5748.66|5747.96|5748.66|5747.96|5748.91|5748.21|5748.66|5747.96|24
1727396340000|2024-09-27 00:19:00|5748.78|5748.08|5748.78|5748.08|5748.91|5748.21|5748.66|5747.96|23
1727396350000|2024-09-27 00:19:10|5748.66|5747.96|5749.03|5748.33|5749.16|5748.46|5748.66|5747.96|39
1727396360000|2024-09-27 00:19:20|5748.91|5748.21|5748.91|5748.21|5749.16|5748.46|5748.91|5748.21|8
1727396370000|2024-09-27 00:19:30|||||||||4
1727396380000|2024-09-27 00:19:40|5748.66|5747.96|5748.66|5747.96|5748.66|5747.96|5748.66|5747.96|20
1727396390000|2024-09-27 00:19:50|5748.41|5747.71|5748.16|5747.46|5748.41|5747.71|5748.16|5747.46|23
1727396400000|2024-09-27 00:20:00|5748.28|5747.58|5748.28|5747.58|5748.28|5747.58|5748.16|5747.46|18
1727396410000|2024-09-27 00:20:10|5748.41|5747.71|5748.41|5747.71|5748.41|5747.71|5748.41|5747.71|4
1727396420000|2024-09-27 00:20:20|5748.28|5747.58|5748.41|5747.71|5748.41|5747.71|5748.28|5747.58|8
1727396430000|2024-09-27 00:20:30|5748.16|5747.46|5748.16|5747.46|5748.16|5747.46|5748.16|5747.46|6
1727396440000|2024-09-27 00:20:40|||||||||3
1727396450000|2024-09-27 00:20:50|||||||||2
1727396460000|2024-09-27 00:21:00|5747.91|5747.21|5747.91|5747.21|5747.91|5747.21|5747.91|5747.21|17
1727396470000|2024-09-27 00:21:10|5747.66|5746.96|5747.41|5746.71|5747.66|5746.96|5747.41|5746.71|70
1727396480000|2024-09-27 00:21:20|||||||||4
1727396490000|2024-09-27 00:21:30|5747.16|5746.46|5747.16|5746.46|5747.16|5746.46|5747.16|5746.46|23
1727396500000|2024-09-27 00:21:40|5747.41|5746.71|5747.66|5746.96|5747.66|5746.96|5747.41|5746.71|34
1727396510000|2024-09-27 00:21:50|||||||||11
1727396520000|2024-09-27 00:22:00|||||||||4
1727396530000|2024-09-27 00:22:10|||||||||1
1727396540000|2024-09-27 00:22:20|5747.91|5747.21|5747.41|5746.71|5747.91|5747.21|5747.41|5746.71|30
1727396550000|2024-09-27 00:22:30|||||||||11
1727396560000|2024-09-27 00:22:40|||||||||16
1727396570000|2024-09-27 00:22:50|5747.66|5746.96|5747.66|5746.96|5747.66|5746.96|5747.66|5746.96|14
1727396580000|2024-09-27 00:23:00|5747.91|5747.21|5748.41|5747.71|5748.41|5747.71|5747.91|5747.21|40
1727396590000|2024-09-27 00:23:10|5748.66|5747.96|5748.41|5747.71|5748.66|5747.96|5748.41|5747.71|20
1727396610000|2024-09-27 00:23:30|5748.66|5747.96|5748.66|5747.96|5748.66|5747.96|5748.66|5747.96|29
1727396620000|2024-09-27 00:23:40|||||||||39
1727396630000|2024-09-27 00:23:50|5748.41|5747.71|5748.41|5747.71|5748.41|5747.71|5748.16|5747.46|38
1727396640000|2024-09-27 00:24:00|5748.16|5747.46|5748.16|5747.46|5748.16|5747.46|5748.16|5747.46|13
1727396650000|2024-09-27 00:24:10|5747.91|5747.21|5747.91|5747.21|5747.91|5747.21|5747.91|5747.21|8
1727396660000|2024-09-27 00:24:20|5747.66|5746.96|5747.66|5746.96|5747.66|5746.96|5747.66|5746.96|10
1727396670000|2024-09-27 00:24:30|||||||||6
1727396680000|2024-09-27 00:24:40|||||||||2
1727396690000|2024-09-27 00:24:50|5748.16|5747.46|5747.91|5747.21|5748.16|5747.46|5747.91|5747.21|44
1727396700000|2024-09-27 00:25:00|5747.66|5746.96|5747.66|5746.96|5747.66|5746.96|5747.66|5746.96|21
1727396710000|2024-09-27 00:25:10|5747.78|5747.08|5747.91|5747.21|5747.91|5747.21|5747.78|5747.08|13
1727396720000|2024-09-27 00:25:20|5748.16|5747.46|5748.41|5747.71|5748.41|5747.71|5748.16|5747.46|25
1727396740000|2024-09-27 00:25:40|||||||||7
1727396750000|2024-09-27 00:25:50|||||||||2
1727396760000|2024-09-27 00:26:00|5748.66|5747.96|5748.66|5747.96|5748.66|5747.96|5748.66|5747.96|48
1727396770000|2024-09-27 00:26:10|5748.41|5747.71|5748.41|5747.71|5748.41|5747.71|5748.41|5747.71|37
1727396780000|2024-09-27 00:26:20|||||||||6
1727396790000|2024-09-27 00:26:30|||||||||4
1727396800000|2024-09-27 00:26:40|||||||||7
1727396810000|2024-09-27 00:26:50|5748.66|5747.96|5748.66|5747.96|5748.66|5747.96|5748.66|5747.96|32
1727396820000|2024-09-27 00:27:00|5748.41|5747.71|5748.41|5747.71|5748.41|5747.71|5748.41|5747.71|10
1727396830000|2024-09-27 00:27:10|5748.16|5747.46|5748.16|5747.46|5748.16|5747.46|5748.16|5747.46|19
1727396840000|2024-09-27 00:27:20|5748.41|5747.71|5748.41|5747.71|5748.53|5747.83|5748.41|5747.71|6
1727396860000|2024-09-27 00:27:40|||||||||32
1727396870000|2024-09-27 00:27:50|5748.66|5747.96|5748.66|5747.96|5748.66|5747.96|5748.66|5747.96|5
1727396880000|2024-09-27 00:28:00|||||||||2
1727396890000|2024-09-27 00:28:10|5748.41|5747.71|5748.16|5747.46|5748.41|5747.71|5748.16|5747.46|57
1727396900000|2024-09-27 00:28:20|5748.66|5747.96|5748.66|5747.96|5748.66|5747.96|5748.41|5747.71|55
1727396910000|2024-09-27 00:28:30|5748.41|5747.71|5748.41|5747.71|5748.41|5747.71|5748.41|5747.71|43
1727396920000|2024-09-27 00:28:40|||||||||15
1727396940000|2024-09-27 00:29:00|||||||||30
1727396950000|2024-09-27 00:29:10|5748.66|5747.96|5748.16|5747.46|5748.66|5747.96|5748.16|5747.46|32
1727396960000|2024-09-27 00:29:20|5748.41|5747.71|5748.41|5747.71|5748.41|5747.71|5748.41|5747.71|11
1727396970000|2024-09-27 00:29:30|5748.66|5747.96|5749.41|5748.71|5749.41|5748.71|5748.53|5747.83|81
1727396980000|2024-09-27 00:29:40|5749.66|5748.96|5749.41|5748.71|5749.66|5748.96|5749.41|5748.71|50
1727396990000|2024-09-27 00:29:50|5749.16|5748.46|5749.16|5748.46|5749.16|5748.46|5749.16|5748.46|10
1727397000000|2024-09-27 00:30:00|5749.28|5748.58|5749.16|5748.46|5749.28|5748.58|5748.91|5748.21|48
1727397010000|2024-09-27 00:30:10|5748.91|5748.21|5749.16|5748.46|5749.16|5748.46|5748.91|5748.21|16
1727397020000|2024-09-27 00:30:20|5749.03|5748.33|5749.41|5748.71|5749.41|5748.71|5748.91|5748.21|81
1727397030000|2024-09-27 00:30:30|||||||||22
1727397040000|2024-09-27 00:30:40|5749.16|5748.46|5749.16|5748.46|5749.16|5748.46|5749.16|5748.46|16
1727397050000|2024-09-27 00:30:50|5749.41|5748.71|5749.16|5748.46|5749.41|5748.71|5749.16|5748.46|17
1727397060000|2024-09-27 00:31:00|5748.91|5748.21|5748.91|5748.21|5748.91|5748.21|5748.91|5748.21|15
1727397070000|2024-09-27 00:31:10|5748.66|5747.96|5748.91|5748.21|5748.91|5748.21|5748.66|5747.96|25
1727397080000|2024-09-27 00:31:20|5749.16|5748.46|5749.16|5748.46|5749.16|5748.46|5749.16|5748.46|12
1727397090000|2024-09-27 00:31:30|5748.91|5748.21|5748.91|5748.21|5748.91|5748.21|5748.91|5748.21|12
1727397100000|2024-09-27 00:31:40|5749.16|5748.46|5749.41|5748.71|5749.41|5748.71|5749.16|5748.46|41
1727397110000|2024-09-27 00:31:50|||||||||5
1727397120000|2024-09-27 00:32:00|||||||||5
1727397130000|2024-09-27 00:32:10|||||||||23
1727397140000|2024-09-27 00:32:20|||||||||5
1727397150000|2024-09-27 00:32:30|5749.16|5748.46|5749.41|5748.71|5749.41|5748.71|5749.16|5748.46|41
1727397160000|2024-09-27 00:32:40|||||||||1
1727397170000|2024-09-27 00:32:50|||||||||1
1727397180000|2024-09-27 00:33:00|5749.66|5748.96|5749.66|5748.96|5749.66|5748.96|5749.66|5748.96|41
1727397200000|2024-09-27 00:33:20|5749.41|5748.71|5749.41|5748.71|5749.41|5748.71|5749.41|5748.71|20
1727397210000|2024-09-27 00:33:30|||||||||23
1727397220000|2024-09-27 00:33:40|5749.66|5748.96|5749.41|5748.71|5749.66|5748.96|5749.41|5748.71|22
1727397230000|2024-09-27 00:33:50|5749.66|5748.96|5749.66|5748.96|5749.66|5748.96|5749.66|5748.96|7
1727397240000|2024-09-27 00:34:00|||||||||21
1727397250000|2024-09-27 00:34:10|5749.41|5748.71|5749.66|5748.96|5749.66|5748.96|5749.41|5748.71|29
1727397270000|2024-09-27 00:34:30|5749.41|5748.71|5749.41|5748.71|5749.41|5748.71|5749.41|5748.71|16
1727397280000|2024-09-27 00:34:40|||||||||6
1727397290000|2024-09-27 00:34:50|5749.16|5748.46|5749.41|5748.71|5749.41|5748.71|5749.16|5748.46|20
1727397300000|2024-09-27 00:35:00|5749.16|5748.46|5749.53|5748.83|5749.66|5748.96|5749.16|5748.46|25
1727397310000|2024-09-27 00:35:10|5749.66|5748.96|5749.66|5748.96|5749.66|5748.96|5749.66|5748.96|5
1727397320000|2024-09-27 00:35:20|5749.53|5748.83|5749.66|5748.96|5749.66|5748.96|5749.53|5748.83|23
1727397330000|2024-09-27 00:35:30|5749.41|5748.71|5749.41|5748.71|5749.41|5748.71|5749.41|5748.71|14
1727397340000|2024-09-27 00:35:40|5749.16|5748.46|5748.91|5748.21|5749.16|5748.46|5748.91|5748.21|19
1727397350000|2024-09-27 00:35:50|5749.16|5748.46|5748.66|5747.96|5749.16|5748.46|5748.41|5747.71|76
1727397360000|2024-09-27 00:36:00|5749.16|5748.46|5748.91|5748.21|5749.16|5748.46|5748.91|5748.21|62
1727397370000|2024-09-27 00:36:10|5748.41|5747.71|5748.16|5747.46|5748.41|5747.71|5747.91|5747.21|29
1727397380000|2024-09-27 00:36:20|5747.91|5747.21|5747.41|5746.71|5747.91|5747.21|5746.91|5746.21|138
1727397390000|2024-09-27 00:36:30|5747.16|5746.46|5747.16|5746.46|5747.16|5746.46|5746.91|5746.21|35
1727397400000|2024-09-27 00:36:40|||||||||3
1727397410000|2024-09-27 00:36:50|5746.91|5746.21|5746.91|5746.21|5746.91|5746.21|5746.91|5746.21|25
1727397420000|2024-09-27 00:37:00|5746.66|5745.96|5745.16|5744.46|5746.66|5745.96|5745.16|5744.46|132
1727397430000|2024-09-27 00:37:10|5745.66|5744.96|5746.16|5745.46|5746.16|5745.46|5745.16|5744.46|69
1727397440000|2024-09-27 00:37:20|5745.91|5745.21|5746.41|5745.71|5746.41|5745.71|5745.91|5745.21|24
1727397450000|2024-09-27 00:37:30|||||||||2
1727397460000|2024-09-27 00:37:40|5746.66|5745.96|5746.66|5745.96|5746.91|5746.21|5746.66|5745.96|23
1727397470000|2024-09-27 00:37:50|5746.91|5746.21|5746.91|5746.21|5746.91|5746.21|5746.91|5746.21|5
1727397480000|2024-09-27 00:38:00|5746.78|5746.08|5746.66|5745.96|5746.91|5746.21|5746.66|5745.96|23
1727397490000|2024-09-27 00:38:10|5746.41|5745.71|5746.41|5745.71|5746.41|5745.71|5746.41|5745.71|23
1727397500000|2024-09-27 00:38:20|5746.66|5745.96|5746.66|5745.96|5746.66|5745.96|5746.66|5745.96|6
1727397510000|2024-09-27 00:38:30|5746.91|5746.21|5746.66|5745.96|5746.91|5746.21|5746.66|5745.96|27
1727397520000|2024-09-27 00:38:40|5746.91|5746.21|5746.91|5746.21|5746.91|5746.21|5746.66|5745.96|8
1727397530000|2024-09-27 00:38:50|||||||||1
1727397540000|2024-09-27 00:39:00|5746.66|5745.96|5746.91|5746.21|5746.91|5746.21|5746.66|5745.96|17
1727397550000|2024-09-27 00:39:10|5746.78|5746.08|5746.91|5746.21|5746.91|5746.21|5746.78|5746.08|0
1727397560000|2024-09-27 00:39:20|5747.16|5746.46|5747.16|5746.46|5747.16|5746.46|5747.16|5746.46|12
1727397570000|2024-09-27 00:39:30|5746.91|5746.21|5747.03|5746.33|5747.16|5746.46|5746.91|5746.21|14
1727397580000|2024-09-27 00:39:40|5746.91|5746.21|5746.91|5746.21|5746.91|5746.21|5746.91|5746.21|0
1727397590000|2024-09-27 00:39:50|5746.66|5745.96|5746.91|5746.21|5746.91|5746.21|5746.66|5745.96|15
1727397600000|2024-09-27 00:40:00|5747.03|5746.33|5747.16|5746.46|5747.16|5746.46|5747.03|5746.33|20
1727397610000|2024-09-27 00:40:10|5747.41|5746.71|5747.66|5746.96|5747.91|5747.21|5747.41|5746.71|37
1727397620000|2024-09-27 00:40:20|||||||||6
1727397630000|2024-09-27 00:40:30|5747.91|5747.21|5748.16|5747.46|5748.16|5747.46|5747.91|5747.21|21
1727397640000|2024-09-27 00:40:40|5747.91|5747.21|5748.16|5747.46|5748.16|5747.46|5747.91|5747.21|23
1727397650000|2024-09-27 00:40:50|5747.91|5747.21|5748.41|5747.71|5748.41|5747.71|5747.91|5747.21|21
1727397660000|2024-09-27 00:41:00|5748.66|5747.96|5748.16|5747.46|5748.66|5747.96|5748.16|5747.46|52
1727397670000|2024-09-27 00:41:10|5747.91|5747.21|5747.91|5747.21|5747.91|5747.21|5747.91|5747.21|19
1727397680000|2024-09-27 00:41:20|5747.66|5746.96|5747.66|5746.96|5747.91|5747.21|5747.66|5746.96|19
1727397690000|2024-09-27 00:41:30|5747.41|5746.71|5747.16|5746.46|5747.66|5746.96|5747.16|5746.46|40
1727397700000|2024-09-27 00:41:40|5747.41|5746.71|5747.16|5746.46|5747.41|5746.71|5747.16|5746.46|12
1727397710000|2024-09-27 00:41:50|5746.91|5746.21|5746.91|5746.21|5746.91|5746.21|5746.91|5746.21|7
1727397720000|2024-09-27 00:42:00|||||||||1
1727397730000|2024-09-27 00:42:10|5746.78|5746.08|5746.91|5746.21|5746.91|5746.21|5746.66|5745.96|29
1727397740000|2024-09-27 00:42:20|5747.03|5746.33|5747.16|5746.46|5747.16|5746.46|5747.03|5746.33|5
1727397750000|2024-09-27 00:42:30|||||||||1
1727397760000|2024-09-27 00:42:40|5747.66|5746.96|5747.66|5746.96|5747.66|5746.96|5747.66|5746.96|16
1727397770000|2024-09-27 00:42:50|5747.41|5746.71|5747.41|5746.71|5747.41|5746.71|5747.41|5746.71|15
1727397780000|2024-09-27 00:43:00|5747.66|5746.96|5747.66|5746.96|5747.66|5746.96|5747.66|5746.96|13
1727397790000|2024-09-27 00:43:10|||||||||4
1727397800000|2024-09-27 00:43:20|5747.91|5747.21|5747.91|5747.21|5747.91|5747.21|5747.91|5747.21|13
1727397810000|2024-09-27 00:43:30|||||||||4
1727397820000|2024-09-27 00:43:40|5747.78|5747.08|5747.66|5746.96|5747.78|5747.08|5747.66|5746.96|25
1727397830000|2024-09-27 00:43:50|||||||||11
1727397840000|2024-09-27 00:44:00|5747.71|5747.01|5747.96|5747.26|5747.96|5747.26|5747.71|5747.01|10
1727397850000|2024-09-27 00:44:10|5748.21|5747.51|5748.31|5747.61|5748.31|5747.61|5748.21|5747.51|14
1727397860000|2024-09-27 00:44:20|||||||||3
1727397870000|2024-09-27 00:44:30|||||||||1
1727397880000|2024-09-27 00:44:40|5748.06|5747.36|5748.06|5747.36|5748.06|5747.36|5747.93|5747.23|19
1727397890000|2024-09-27 00:44:50|||||||||2
1727397900000|2024-09-27 00:45:00|5748.31|5747.61|5748.56|5747.86|5748.81|5748.11|5748.31|5747.61|62
1727397910000|2024-09-27 00:45:10|5748.81|5748.11|5748.81|5748.11|5748.93|5748.23|5748.81|5748.11|10
1727397920000|2024-09-27 00:45:20|5748.93|5748.23|5749.01|5748.31|5749.16|5748.46|5748.91|5748.21|11
1727397930000|2024-09-27 00:45:30|5749.13|5748.43|5749.36|5748.66|5749.36|5748.66|5749.01|5748.31|17
1727397940000|2024-09-27 00:45:40|5749.11|5748.41|5749.11|5748.41|5749.11|5748.41|5749.11|5748.41|29
1727397950000|2024-09-27 00:45:50|5748.86|5748.16|5748.86|5748.16|5748.86|5748.16|5748.86|5748.16|4
1727397960000|2024-09-27 00:46:00|5749.11|5748.41|5748.96|5748.26|5749.11|5748.41|5748.86|5748.16|25
1727397970000|2024-09-27 00:46:10|||||||||2
1727397980000|2024-09-27 00:46:20|||||||||4
1727398000000|2024-09-27 00:46:40|5749.21|5748.51|5749.21|5748.51|5749.21|5748.51|5749.21|5748.51|13
1727398010000|2024-09-27 00:46:50|5749.46|5748.76|5749.46|5748.76|5749.46|5748.76|5749.21|5748.51|13
1727398020000|2024-09-27 00:47:00|5749.21|5748.51|5749.46|5748.76|5749.46|5748.76|5749.21|5748.51|20
1727398030000|2024-09-27 00:47:10|||||||||3
1727398040000|2024-09-27 00:47:20|||||||||58
1727398060000|2024-09-27 00:47:40|5749.21|5748.51|5749.21|5748.51|5749.21|5748.51|5748.96|5748.26|37
1727398070000|2024-09-27 00:47:50|5749.33|5748.63|5749.21|5748.51|5749.46|5748.76|5749.21|5748.51|13
1727398080000|2024-09-27 00:48:00|||||||||9
1727398090000|2024-09-27 00:48:10|5749.46|5748.76|5749.46|5748.76|5749.46|5748.76|5749.46|5748.76|19
1727398100000|2024-09-27 00:48:20|5749.21|5748.51|5748.96|5748.26|5749.21|5748.51|5748.96|5748.26|37
1727398110000|2024-09-27 00:48:30|5749.08|5748.38|5748.71|5748.01|5749.08|5748.38|5748.71|5748.01|18
1727398120000|2024-09-27 00:48:40|5748.83|5748.13|5748.96|5748.26|5748.96|5748.26|5748.83|5748.13|17
1727398140000|2024-09-27 00:49:00|5748.71|5748.01|5748.71|5748.01|5748.96|5748.26|5748.71|5748.01|25
1727398150000|2024-09-27 00:49:10|5748.96|5748.26|5748.83|5748.13|5748.96|5748.26|5748.83|5748.13|17
1727398160000|2024-09-27 00:49:20|5748.71|5748.01|5748.83|5748.13|5748.83|5748.13|5748.71|5748.01|8
1727398170000|2024-09-27 00:49:30|5748.71|5748.01|5748.71|5748.01|5748.96|5748.26|5748.71|5748.01|1
1727398180000|2024-09-27 00:49:40|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|8
1727398190000|2024-09-27 00:49:50|5748.83|5748.13|5748.71|5748.01|5748.96|5748.26|5748.71|5748.01|12
1727398200000|2024-09-27 00:50:00|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|8
1727398210000|2024-09-27 00:50:10|5748.71|5748.01|5748.71|5748.01|5748.71|5748.01|5748.71|5748.01|11
1727398220000|2024-09-27 00:50:20|5748.96|5748.26|5748.71|5748.01|5748.96|5748.26|5748.71|5748.01|35
1727398230000|2024-09-27 00:50:30|5748.83|5748.13|5748.96|5748.26|5748.96|5748.26|5748.71|5748.01|0
1727398240000|2024-09-27 00:50:40|||||||||1
1727398250000|2024-09-27 00:50:50|5748.71|5748.01|5748.96|5748.26|5748.96|5748.26|5748.71|5748.01|24
1727398260000|2024-09-27 00:51:00|5748.71|5748.01|5748.71|5748.01|5748.71|5748.01|5748.71|5748.01|11
1727398270000|2024-09-27 00:51:10|5748.46|5747.76|5748.46|5747.76|5748.46|5747.76|5748.46|5747.76|18
1727398280000|2024-09-27 00:51:20|5748.71|5748.01|5748.71|5748.01|5748.71|5748.01|5748.71|5748.01|8
1727398290000|2024-09-27 00:51:30|5748.96|5748.26|5748.71|5748.01|5748.96|5748.26|5748.71|5748.01|16
1727398300000|2024-09-27 00:51:40|||||||||1
1727398310000|2024-09-27 00:51:50|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|5748.83|5748.13|13
1727398320000|2024-09-27 00:52:00|5748.71|5748.01|5748.46|5747.76|5748.71|5748.01|5748.46|5747.76|28
1727398340000|2024-09-27 00:52:20|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|5748.71|5748.01|17
1727398350000|2024-09-27 00:52:30|5748.71|5748.01|5748.46|5747.76|5748.71|5748.01|5748.46|5747.76|21
1727398360000|2024-09-27 00:52:40|5748.71|5748.01|5748.46|5747.76|5748.71|5748.01|5748.46|5747.76|15
1727398370000|2024-09-27 00:52:50|||||||||1
1727398390000|2024-09-27 00:53:10|5748.21|5747.51|5748.21|5747.51|5748.21|5747.51|5748.21|5747.51|29
1727398400000|2024-09-27 00:53:20|5748.46|5747.76|5748.46|5747.76|5748.46|5747.76|5748.46|5747.76|30
1727398410000|2024-09-27 00:53:30|5748.58|5747.88|5748.46|5747.76|5748.58|5747.88|5748.46|5747.76|12
1727398420000|2024-09-27 00:53:40|5748.21|5747.51|5748.21|5747.51|5748.21|5747.51|5748.21|5747.51|17
1727398430000|2024-09-27 00:53:50|5748.08|5747.38|5747.96|5747.26|5748.21|5747.51|5747.96|5747.26|14
1727398440000|2024-09-27 00:54:00|||||||||20
1727398450000|2024-09-27 00:54:10|||||||||3
1727398470000|2024-09-27 00:54:30|5747.71|5747.01|5747.96|5747.26|5747.96|5747.26|5747.71|5747.01|48
1727398480000|2024-09-27 00:54:40|5748.21|5747.51|5747.96|5747.26|5748.21|5747.51|5747.96|5747.26|19
1727398490000|2024-09-27 00:54:50|5748.21|5747.51|5747.96|5747.26|5748.21|5747.51|5747.96|5747.26|88
1727398500000|2024-09-27 00:55:00|5748.21|5747.51|5747.96|5747.26|5748.21|5747.51|5747.96|5747.26|8
1727398510000|2024-09-27 00:55:10|5747.71|5747.01|5747.71|5747.01|5747.71|5747.01|5747.46|5746.76|42
1727398520000|2024-09-27 00:55:20|5747.58|5746.88|5747.71|5747.01|5747.71|5747.01|5747.58|5746.88|9
1727398530000|2024-09-27 00:55:30|5747.46|5746.76|5747.71|5747.01|5747.71|5747.01|5747.46|5746.76|7
1727398540000|2024-09-27 00:55:40|||||||||1
1727398550000|2024-09-27 00:55:50|5747.96|5747.26|5747.96|5747.26|5747.96|5747.26|5747.96|5747.26|14
1727398560000|2024-09-27 00:56:00|5747.71|5747.01|5747.96|5747.26|5747.96|5747.26|5747.71|5747.01|17
1727398570000|2024-09-27 00:56:10|5748.21|5747.51|5748.21|5747.51|5748.21|5747.51|5748.21|5747.51|12
1727398580000|2024-09-27 00:56:20|5748.33|5747.63|5748.46|5747.76|5748.46|5747.76|5748.21|5747.51|21
1727398590000|2024-09-27 00:56:30|||||||||18
1727398600000|2024-09-27 00:56:40|5748.58|5747.88|5748.46|5747.76|5748.58|5747.88|5748.46|5747.76|13
1727398620000|2024-09-27 00:57:00|||||||||2
1727398630000|2024-09-27 00:57:10|5748.71|5748.01|5748.71|5748.01|5748.71|5748.01|5748.46|5747.76|62
1727398640000|2024-09-27 00:57:20|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|13
1727398660000|2024-09-27 00:57:40|5749.21|5748.51|5749.21|5748.51|5749.21|5748.51|5749.21|5748.51|8
1727398670000|2024-09-27 00:57:50|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|27
1727398680000|2024-09-27 00:58:00|||||||||1
1727398690000|2024-09-27 00:58:10|5749.21|5748.51|5749.21|5748.51|5749.21|5748.51|5749.21|5748.51|9
1727398720000|2024-09-27 00:58:40|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|43
1727398740000|2024-09-27 00:59:00|5749.21|5748.51|5749.21|5748.51|5749.21|5748.51|5749.21|5748.51|27
1727398750000|2024-09-27 00:59:10|||||||||45
1727398760000|2024-09-27 00:59:20|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|10
1727398770000|2024-09-27 00:59:30|5749.21|5748.51|5748.96|5748.26|5749.21|5748.51|5748.96|5748.26|13
1727398780000|2024-09-27 00:59:40|5749.21|5748.51|5749.21|5748.51|5749.21|5748.51|5748.96|5748.26|18
1727398790000|2024-09-27 00:59:50|||||||||17
1727398800000|2024-09-27 01:00:00|5748.71|5748.01|5748.21|5747.51|5748.71|5748.01|5748.21|5747.51|161
1727398810000|2024-09-27 01:00:10|5748.46|5747.76|5748.46|5747.76|5748.71|5748.01|5748.46|5747.76|18
1727398820000|2024-09-27 01:00:20|5748.21|5747.51|5748.21|5747.51|5748.21|5747.51|5747.96|5747.26|33
1727398830000|2024-09-27 01:00:30|5748.08|5747.38|5747.96|5747.26|5748.21|5747.51|5747.96|5747.26|9
1727398840000|2024-09-27 01:00:40|5748.21|5747.51|5748.21|5747.51|5748.21|5747.51|5747.96|5747.26|17
1727398850000|2024-09-27 01:00:50|5748.33|5747.63|5748.21|5747.51|5748.33|5747.63|5748.21|5747.51|22
1727398860000|2024-09-27 01:01:00|5747.96|5747.26|5747.71|5747.01|5747.96|5747.26|5747.71|5747.01|46
1727398870000|2024-09-27 01:01:10|5747.83|5747.13|5747.71|5747.01|5747.96|5747.26|5747.46|5746.76|33
1727398880000|2024-09-27 01:01:20|5747.96|5747.26|5748.21|5747.51|5748.21|5747.51|5747.96|5747.26|70
1727398890000|2024-09-27 01:01:30|5747.96|5747.26|5748.46|5747.76|5748.46|5747.76|5747.96|5747.26|25
1727398900000|2024-09-27 01:01:40|||||||||2
1727398910000|2024-09-27 01:01:50|5748.58|5747.88|5748.46|5747.76|5748.58|5747.88|5748.46|5747.76|8
1727398920000|2024-09-27 01:02:00|5748.21|5747.51|5748.46|5747.76|5748.46|5747.76|5748.21|5747.51|11
1727398930000|2024-09-27 01:02:10|5748.71|5748.01|5748.71|5748.01|5748.71|5748.01|5748.46|5747.76|29
1727398940000|2024-09-27 01:02:20|5748.83|5748.13|5748.71|5748.01|5748.83|5748.13|5748.71|5748.01|28
1727398950000|2024-09-27 01:02:30|5748.83|5748.13|5748.96|5748.26|5748.96|5748.26|5748.83|5748.13|18
1727398960000|2024-09-27 01:02:40|5749.21|5748.51|5749.21|5748.51|5749.21|5748.51|5749.21|5748.51|23
1727398970000|2024-09-27 01:02:50|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|18
1727398980000|2024-09-27 01:03:00|5748.71|5748.01|5748.71|5748.01|5748.71|5748.01|5748.71|5748.01|5
1727398990000|2024-09-27 01:03:10|||||||||2
1727399000000|2024-09-27 01:03:20|||||||||1
1727399010000|2024-09-27 01:03:30|||||||||3
1727399020000|2024-09-27 01:03:40|5748.96|5748.26|5749.46|5748.76|5749.46|5748.76|5748.96|5748.26|42
1727399030000|2024-09-27 01:03:50|5749.71|5749.01|5749.46|5748.76|5749.71|5749.01|5749.46|5748.76|50
1727399040000|2024-09-27 01:04:00|||||||||9
1727399050000|2024-09-27 01:04:10|5749.71|5749.01|5749.71|5749.01|5749.96|5749.26|5749.71|5749.01|45
1727399060000|2024-09-27 01:04:20|||||||||4
1727399070000|2024-09-27 01:04:30|||||||||10
1727399080000|2024-09-27 01:04:40|||||||||3
1727399090000|2024-09-27 01:04:50|5749.46|5748.76|5749.21|5748.51|5749.46|5748.76|5749.21|5748.51|44
1727399100000|2024-09-27 01:05:00|||||||||35
1727399110000|2024-09-27 01:05:10|5749.46|5748.76|5749.46|5748.76|5749.46|5748.76|5749.46|5748.76|7
1727399120000|2024-09-27 01:05:20|||||||||3
1727399140000|2024-09-27 01:05:40|5749.21|5748.51|5749.21|5748.51|5749.21|5748.51|5749.21|5748.51|23
1727399150000|2024-09-27 01:05:50|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|9
1727399160000|2024-09-27 01:06:00|5749.21|5748.51|5748.96|5748.26|5749.21|5748.51|5748.96|5748.26|34
1727399170000|2024-09-27 01:06:10|5749.21|5748.51|5749.21|5748.51|5749.21|5748.51|5749.21|5748.51|5
1727399180000|2024-09-27 01:06:20|||||||||4
1727399190000|2024-09-27 01:06:30|5749.46|5748.76|5749.46|5748.76|5749.46|5748.76|5749.46|5748.76|10
1727399200000|2024-09-27 01:06:40|||||||||9
1727399210000|2024-09-27 01:06:50|5749.21|5748.51|5749.21|5748.51|5749.46|5748.76|5749.21|5748.51|31
1727399220000|2024-09-27 01:07:00|5749.08|5748.38|5748.96|5748.26|5749.21|5748.51|5748.96|5748.26|16
1727399230000|2024-09-27 01:07:10|5749.21|5748.51|5749.21|5748.51|5749.21|5748.51|5749.21|5748.51|30
1727399240000|2024-09-27 01:07:20|||||||||1
1727399250000|2024-09-27 01:07:30|||||||||9
1727399260000|2024-09-27 01:07:40|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|75
1727399270000|2024-09-27 01:07:50|||||||||26
1727399280000|2024-09-27 01:08:00|5749.21|5748.51|5749.21|5748.51|5749.21|5748.51|5749.21|5748.51|12
1727399290000|2024-09-27 01:08:10|5749.46|5748.76|5749.46|5748.76|5749.46|5748.76|5749.46|5748.76|13
1727399300000|2024-09-27 01:08:20|5749.21|5748.51|5749.21|5748.51|5749.21|5748.51|5749.21|5748.51|6
1727399310000|2024-09-27 01:08:30|||||||||1
1727399320000|2024-09-27 01:08:40|5749.46|5748.76|5749.46|5748.76|5749.46|5748.76|5749.46|5748.76|11
1727399330000|2024-09-27 01:08:50|||||||||1
1727399340000|2024-09-27 01:09:00|||||||||21
1727399350000|2024-09-27 01:09:10|5749.21|5748.51|5749.21|5748.51|5749.21|5748.51|5749.21|5748.51|19
1727399360000|2024-09-27 01:09:20|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|5748.71|5748.01|32
1727399370000|2024-09-27 01:09:30|5749.08|5748.38|5748.96|5748.26|5749.21|5748.51|5748.96|5748.26|10
1727399380000|2024-09-27 01:09:40|||||||||1
1727399400000|2024-09-27 01:10:00|5749.08|5748.38|5749.21|5748.51|5749.21|5748.51|5748.96|5748.26|17
1727399410000|2024-09-27 01:10:10|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|21
1727399420000|2024-09-27 01:10:20|||||||||2
1727399430000|2024-09-27 01:10:30|5748.71|5748.01|5748.96|5748.26|5748.96|5748.26|5748.71|5748.01|20
1727399440000|2024-09-27 01:10:40|||||||||1
1727399450000|2024-09-27 01:10:50|5748.83|5748.13|5748.71|5748.01|5748.83|5748.13|5748.71|5748.01|9
1727399460000|2024-09-27 01:11:00|||||||||16
1727399470000|2024-09-27 01:11:10|5748.46|5747.76|5748.21|5747.51|5748.46|5747.76|5748.21|5747.51|54
1727399480000|2024-09-27 01:11:20|5748.46|5747.76|5748.71|5748.01|5748.71|5748.01|5748.46|5747.76|13
1727399490000|2024-09-27 01:11:30|5748.83|5748.13|5748.96|5748.26|5748.96|5748.26|5748.83|5748.13|21
1727399510000|2024-09-27 01:11:50|5748.71|5748.01|5748.71|5748.01|5748.71|5748.01|5748.58|5747.88|55
1727399520000|2024-09-27 01:12:00|||||||||2
1727399540000|2024-09-27 01:12:20|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|5748.71|5748.01|17
1727399550000|2024-09-27 01:12:30|5749.21|5748.51|5749.21|5748.51|5749.21|5748.51|5749.21|5748.51|6
1727399570000|2024-09-27 01:12:50|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|10
1727399590000|2024-09-27 01:13:10|5749.21|5748.51|5748.96|5748.26|5749.21|5748.51|5748.96|5748.26|33
1727399600000|2024-09-27 01:13:20|5749.08|5748.38|5748.96|5748.26|5749.21|5748.51|5748.96|5748.26|8
1727399610000|2024-09-27 01:13:30|||||||||2
1727399620000|2024-09-27 01:13:40|||||||||1
1727399630000|2024-09-27 01:13:50|5748.83|5748.13|5748.83|5748.13|5748.83|5748.13|5748.83|5748.13|17
1727399640000|2024-09-27 01:14:00|5748.96|5748.26|5748.71|5748.01|5748.96|5748.26|5748.46|5747.76|25
1727399650000|2024-09-27 01:14:10|5748.46|5747.76|5748.46|5747.76|5748.46|5747.76|5748.46|5747.76|25
1727399670000|2024-09-27 01:14:30|5748.21|5747.51|5748.21|5747.51|5748.21|5747.51|5748.21|5747.51|18
1727399680000|2024-09-27 01:14:40|5748.46|5747.76|5748.71|5748.01|5748.71|5748.01|5748.46|5747.76|31
1727399690000|2024-09-27 01:14:50|||||||||2
1727399700000|2024-09-27 01:15:00|5748.46|5747.76|5748.71|5748.01|5748.71|5748.01|5748.33|5747.63|63
1727399710000|2024-09-27 01:15:10|5748.46|5747.76|5748.46|5747.76|5748.46|5747.76|5748.46|5747.76|6
1727399720000|2024-09-27 01:15:20|5748.33|5747.63|5748.46|5747.76|5748.46|5747.76|5748.21|5747.51|12
1727399730000|2024-09-27 01:15:30|||||||||15
1727399740000|2024-09-27 01:15:40|5748.21|5747.51|5748.21|5747.51|5748.21|5747.51|5747.96|5747.26|45
1727399750000|2024-09-27 01:15:50|5747.96|5747.26|5748.21|5747.51|5748.21|5747.51|5747.96|5747.26|9
1727399760000|2024-09-27 01:16:00|5747.96|5747.26|5747.96|5747.26|5748.21|5747.51|5747.71|5747.01|43
1727399770000|2024-09-27 01:16:10|5748.08|5747.38|5747.96|5747.26|5748.08|5747.38|5747.96|5747.26|5
1727399780000|2024-09-27 01:16:20|||||||||1
1727399790000|2024-09-27 01:16:30|||||||||6
1727399800000|2024-09-27 01:16:40|5748.21|5747.51|5748.21|5747.51|5748.21|5747.51|5748.21|5747.51|25
1727399810000|2024-09-27 01:16:50|5747.96|5747.26|5748.21|5747.51|5748.21|5747.51|5747.96|5747.26|24
1727399820000|2024-09-27 01:17:00|5747.96|5747.26|5747.96|5747.26|5747.96|5747.26|5747.96|5747.26|35
1727399830000|2024-09-27 01:17:10|||||||||4
1727399840000|2024-09-27 01:17:20|5747.71|5747.01|5747.71|5747.01|5747.71|5747.01|5747.71|5747.01|45
1727399850000|2024-09-27 01:17:30|5747.96|5747.26|5747.96|5747.26|5747.96|5747.26|5747.71|5747.01|54
1727399860000|2024-09-27 01:17:40|5747.83|5747.13|5748.46|5747.76|5748.46|5747.76|5747.83|5747.13|87
1727399870000|2024-09-27 01:17:50|||||||||18
1727399880000|2024-09-27 01:18:00|5748.21|5747.51|5748.71|5748.01|5748.71|5748.01|5748.21|5747.51|39
1727399890000|2024-09-27 01:18:10|||||||||14
1727399900000|2024-09-27 01:18:20|||||||||4
1727399910000|2024-09-27 01:18:30|||||||||9
1727399920000|2024-09-27 01:18:40|5748.46|5747.76|5748.46|5747.76|5748.46|5747.76|5748.46|5747.76|26
1727399930000|2024-09-27 01:18:50|||||||||2
1727399940000|2024-09-27 01:19:00|5748.21|5747.51|5748.21|5747.51|5748.21|5747.51|5747.96|5747.26|60
1727399950000|2024-09-27 01:19:10|||||||||8
1727399960000|2024-09-27 01:19:20|||||||||5
1727399970000|2024-09-27 01:19:30|||||||||3
1727399980000|2024-09-27 01:19:40|||||||||3
1727399990000|2024-09-27 01:19:50|||||||||4
1727400000000|2024-09-27 01:20:00|||||||||20
1727400010000|2024-09-27 01:20:10|5747.96|5747.26|5747.71|5747.01|5747.96|5747.26|5747.71|5747.01|55
1727400020000|2024-09-27 01:20:20|5747.46|5746.76|5747.96|5747.26|5747.96|5747.26|5747.46|5746.76|51
1727400030000|2024-09-27 01:20:30|||||||||1
1727400040000|2024-09-27 01:20:40|||||||||5
1727400050000|2024-09-27 01:20:50|||||||||24
1727400060000|2024-09-27 01:21:00|||||||||1
1727400070000|2024-09-27 01:21:10|5747.71|5747.01|5747.71|5747.01|5747.71|5747.01|5747.71|5747.01|25
1727400080000|2024-09-27 01:21:20|5747.46|5746.76|5747.71|5747.01|5747.71|5747.01|5747.46|5746.76|52
1727400100000|2024-09-27 01:21:40|5747.46|5746.76|5747.46|5746.76|5747.46|5746.76|5747.46|5746.76|15
1727400110000|2024-09-27 01:21:50|||||||||8
1727400120000|2024-09-27 01:22:00|||||||||23
1727400130000|2024-09-27 01:22:10|||||||||2
1727400140000|2024-09-27 01:22:20|||||||||2
1727400150000|2024-09-27 01:22:30|5748.21|5747.51|5748.21|5747.51|5748.21|5747.51|5748.08|5747.38|60
1727400160000|2024-09-27 01:22:40|5747.96|5747.26|5747.96|5747.26|5747.96|5747.26|5747.96|5747.26|21
1727400170000|2024-09-27 01:22:50|5747.71|5747.01|5747.71|5747.01|5747.71|5747.01|5747.71|5747.01|55
1727400180000|2024-09-27 01:23:00|||||||||2
1727400190000|2024-09-27 01:23:10|5747.46|5746.76|5747.46|5746.76|5747.46|5746.76|5747.46|5746.76|15
1727400200000|2024-09-27 01:23:20|5747.71|5747.01|5747.71|5747.01|5747.71|5747.01|5747.71|5747.01|37
1727400210000|2024-09-27 01:23:30|||||||||14
1727400230000|2024-09-27 01:23:50|||||||||2
1727400240000|2024-09-27 01:24:00|5747.46|5746.76|5747.46|5746.76|5747.46|5746.76|5747.46|5746.76|28
1727400250000|2024-09-27 01:24:10|5747.21|5746.51|5747.46|5746.76|5747.46|5746.76|5747.21|5746.51|15
1727400260000|2024-09-27 01:24:20|5747.21|5746.51|5747.46|5746.76|5747.46|5746.76|5747.21|5746.51|8
1727400270000|2024-09-27 01:24:30|5747.21|5746.51|5747.21|5746.51|5747.33|5746.63|5747.21|5746.51|13
1727400280000|2024-09-27 01:24:40|||||||||1
1727400290000|2024-09-27 01:24:50|5747.46|5746.76|5747.46|5746.76|5747.46|5746.76|5747.46|5746.76|13
1727400300000|2024-09-27 01:25:00|5747.21|5746.51|5747.21|5746.51|5747.21|5746.51|5747.21|5746.51|13
1727400310000|2024-09-27 01:25:10|5746.96|5746.26|5746.96|5746.26|5746.96|5746.26|5746.96|5746.26|60
1727400320000|2024-09-27 01:25:20|||||||||6
1727400330000|2024-09-27 01:25:30|5746.71|5746.01|5746.71|5746.01|5746.96|5746.26|5746.71|5746.01|36
1727400340000|2024-09-27 01:25:40|5746.96|5746.26|5746.96|5746.26|5746.96|5746.26|5746.96|5746.26|14
1727400350000|2024-09-27 01:25:50|||||||||1
1727400360000|2024-09-27 01:26:00|5747.21|5746.51|5747.21|5746.51|5747.21|5746.51|5747.21|5746.51|40
1727400370000|2024-09-27 01:26:10|5747.46|5746.76|5747.46|5746.76|5747.46|5746.76|5747.46|5746.76|8
1727400380000|2024-09-27 01:26:20|||||||||2
1727400390000|2024-09-27 01:26:30|5747.21|5746.51|5746.96|5746.26|5747.21|5746.51|5746.96|5746.26|31
1727400400000|2024-09-27 01:26:40|5747.21|5746.51|5747.21|5746.51|5747.21|5746.51|5747.21|5746.51|24
1727400410000|2024-09-27 01:26:50|5747.46|5746.76|5747.21|5746.51|5747.46|5746.76|5747.21|5746.51|12
1727400420000|2024-09-27 01:27:00|5746.96|5746.26|5746.46|5745.76|5746.96|5746.26|5746.46|5745.76|63
1727400430000|2024-09-27 01:27:10|5746.21|5745.51|5746.21|5745.51|5746.21|5745.51|5746.21|5745.51|19
1727400440000|2024-09-27 01:27:20|5745.96|5745.26|5745.96|5745.26|5745.96|5745.26|5745.96|5745.26|33
1727400450000|2024-09-27 01:27:30|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|5746.21|5745.51|61
1727400470000|2024-09-27 01:27:50|5746.21|5745.51|5746.21|5745.51|5746.21|5745.51|5746.21|5745.51|24
1727400480000|2024-09-27 01:28:00|5746.46|5745.76|5746.21|5745.51|5746.46|5745.76|5746.21|5745.51|37
1727400490000|2024-09-27 01:28:10|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|9
1727400500000|2024-09-27 01:28:20|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|41
1727400510000|2024-09-27 01:28:30|5746.96|5746.26|5747.21|5746.51|5747.21|5746.51|5746.96|5746.26|54
1727400520000|2024-09-27 01:28:40|5747.46|5746.76|5747.46|5746.76|5747.46|5746.76|5747.46|5746.76|6
1727400530000|2024-09-27 01:28:50|||||||||2
1727400540000|2024-09-27 01:29:00|5747.21|5746.51|5747.21|5746.51|5747.21|5746.51|5746.96|5746.26|73
1727400550000|2024-09-27 01:29:10|5746.96|5746.26|5747.46|5746.76|5747.46|5746.76|5746.96|5746.26|22
1727400560000|2024-09-27 01:29:20|5747.71|5747.01|5747.71|5747.01|5747.71|5747.01|5747.58|5746.88|28
1727400570000|2024-09-27 01:29:30|5747.46|5746.76|5747.71|5747.01|5747.96|5747.26|5747.46|5746.76|17
1727400590000|2024-09-27 01:29:50|||||||||10
1727400600000|2024-09-27 01:30:00|5747.46|5746.76|5747.46|5746.76|5747.71|5747.01|5747.46|5746.76|51
1727400610000|2024-09-27 01:30:10|5747.71|5747.01|5748.21|5747.51|5748.21|5747.51|5747.71|5747.01|53
1727400620000|2024-09-27 01:30:20|5747.96|5747.26|5747.71|5747.01|5747.96|5747.26|5747.71|5747.01|28
1727400630000|2024-09-27 01:30:30|5747.96|5747.26|5748.21|5747.51|5748.21|5747.51|5747.96|5747.26|30
1727400640000|2024-09-27 01:30:40|5747.96|5747.26|5748.08|5747.38|5748.21|5747.51|5747.96|5747.26|13
1727400650000|2024-09-27 01:30:50|5747.96|5747.26|5747.96|5747.26|5748.21|5747.51|5747.96|5747.26|4
1727400660000|2024-09-27 01:31:00|||||||||5
1727400670000|2024-09-27 01:31:10|||||||||13
1727400680000|2024-09-27 01:31:20|5747.71|5747.01|5747.96|5747.26|5748.21|5747.51|5747.71|5747.01|19
1727400690000|2024-09-27 01:31:30|||||||||3
1727400700000|2024-09-27 01:31:40|||||||||22
1727400720000|2024-09-27 01:32:00|||||||||23
1727400730000|2024-09-27 01:32:10|5747.71|5747.01|5747.46|5746.76|5747.71|5747.01|5747.46|5746.76|19
1727400740000|2024-09-27 01:32:20|5747.33|5746.63|5746.96|5746.26|5747.46|5746.76|5746.96|5746.26|26
1727400750000|2024-09-27 01:32:30|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|41
1727400760000|2024-09-27 01:32:40|5746.46|5745.76|5746.33|5745.63|5746.46|5745.76|5746.33|5745.63|25
1727400770000|2024-09-27 01:32:50|5746.21|5745.51|5745.71|5745.01|5746.21|5745.51|5745.71|5745.01|61
1727400780000|2024-09-27 01:33:00|5745.83|5745.13|5746.46|5745.76|5746.46|5745.76|5745.71|5745.01|54
1727400790000|2024-09-27 01:33:10|5746.71|5746.01|5746.96|5746.26|5746.96|5746.26|5746.71|5746.01|23
1727400800000|2024-09-27 01:33:20|||||||||12
1727400810000|2024-09-27 01:33:30|5746.71|5746.01|5746.46|5745.76|5746.71|5746.01|5746.46|5745.76|59
1727400820000|2024-09-27 01:33:40|5746.33|5745.63|5746.21|5745.51|5746.33|5745.63|5746.21|5745.51|7
1727400830000|2024-09-27 01:33:50|5746.33|5745.63|5746.46|5745.76|5746.46|5745.76|5746.33|5745.63|14
1727400840000|2024-09-27 01:34:00|5746.21|5745.51|5745.96|5745.26|5746.21|5745.51|5745.96|5745.26|21
1727400850000|2024-09-27 01:34:10|||||||||13
1727400860000|2024-09-27 01:34:20|5745.71|5745.01|5745.96|5745.26|5745.96|5745.26|5745.71|5745.01|23
1727400870000|2024-09-27 01:34:30|||||||||14
1727400880000|2024-09-27 01:34:40|5745.71|5745.01|5745.71|5745.01|5745.71|5745.01|5745.71|5745.01|10
1727400890000|2024-09-27 01:34:50|5745.46|5744.76|5745.71|5745.01|5745.71|5745.01|5745.46|5744.76|26
1727400900000|2024-09-27 01:35:00|5745.46|5744.76|5745.46|5744.76|5745.46|5744.76|5745.33|5744.63|28
1727400910000|2024-09-27 01:35:10|5745.21|5744.51|5745.21|5744.51|5745.21|5744.51|5745.21|5744.51|29
1727400920000|2024-09-27 01:35:20|5744.96|5744.26|5744.96|5744.26|5744.96|5744.26|5744.96|5744.26|17
1727400930000|2024-09-27 01:35:30|5744.71|5744.01|5744.71|5744.01|5744.71|5744.01|5744.71|5744.01|78
1727400940000|2024-09-27 01:35:40|5744.46|5743.76|5744.71|5744.01|5744.71|5744.01|5744.46|5743.76|38
1727400950000|2024-09-27 01:35:50|5744.46|5743.76|5744.46|5743.76|5744.46|5743.76|5744.46|5743.76|23
1727400960000|2024-09-27 01:36:00|5744.71|5744.01|5744.71|5744.01|5744.96|5744.26|5744.71|5744.01|29
1727400970000|2024-09-27 01:36:10|||||||||6
1727400980000|2024-09-27 01:36:20|5744.46|5743.76|5744.46|5743.76|5744.46|5743.76|5744.46|5743.76|39
1727400990000|2024-09-27 01:36:30|5744.21|5743.51|5743.96|5743.26|5744.21|5743.51|5743.96|5743.26|49
1727401000000|2024-09-27 01:36:40|5744.21|5743.51|5744.21|5743.51|5744.46|5743.76|5744.21|5743.51|55
1727401010000|2024-09-27 01:36:50|||||||||8
1727401020000|2024-09-27 01:37:00|5744.46|5743.76|5744.96|5744.26|5745.21|5744.51|5744.46|5743.76|93
1727401030000|2024-09-27 01:37:10|5744.71|5744.01|5744.46|5743.76|5744.71|5744.01|5744.46|5743.76|42
1727401040000|2024-09-27 01:37:20|5744.21|5743.51|5744.71|5744.01|5744.71|5744.01|5744.21|5743.51|26
1727401050000|2024-09-27 01:37:30|5744.46|5743.76|5744.46|5743.76|5744.46|5743.76|5744.46|5743.76|5
1727401060000|2024-09-27 01:37:40|5744.21|5743.51|5744.21|5743.51|5744.21|5743.51|5744.21|5743.51|11
1727401070000|2024-09-27 01:37:50|5743.96|5743.26|5744.21|5743.51|5744.33|5743.63|5743.96|5743.26|52
1727401080000|2024-09-27 01:38:00|5743.96|5743.26|5744.21|5743.51|5744.21|5743.51|5743.96|5743.26|46
1727401090000|2024-09-27 01:38:10|5744.46|5743.76|5744.46|5743.76|5744.46|5743.76|5744.21|5743.51|32
1727401100000|2024-09-27 01:38:20|5744.33|5743.63|5744.46|5743.76|5744.46|5743.76|5744.33|5743.63|15
1727401120000|2024-09-27 01:38:40|5744.33|5743.63|5744.21|5743.51|5744.33|5743.63|5744.21|5743.51|24
1727401130000|2024-09-27 01:38:50|5744.46|5743.76|5744.46|5743.76|5744.46|5743.76|5744.46|5743.76|10
1727401140000|2024-09-27 01:39:00|||||||||49
1727401150000|2024-09-27 01:39:10|5744.21|5743.51|5744.21|5743.51|5744.46|5743.76|5744.21|5743.51|18
1727401160000|2024-09-27 01:39:20|5744.46|5743.76|5743.96|5743.26|5744.46|5743.76|5743.96|5743.26|37
1727401170000|2024-09-27 01:39:30|||||||||12
1727401180000|2024-09-27 01:39:40|5743.71|5743.01|5743.96|5743.26|5743.96|5743.26|5743.71|5743.01|9
1727401190000|2024-09-27 01:39:50|5744.21|5743.51|5744.21|5743.51|5744.21|5743.51|5744.21|5743.51|28
1727401200000|2024-09-27 01:40:00|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|30
1727401210000|2024-09-27 01:40:10|5743.83|5743.13|5744.21|5743.51|5744.21|5743.51|5743.83|5743.13|32
1727401220000|2024-09-27 01:40:20|||||||||7
1727401230000|2024-09-27 01:40:30|5743.96|5743.26|5744.21|5743.51|5744.21|5743.51|5743.96|5743.26|76
1727401240000|2024-09-27 01:40:40|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|11
1727401260000|2024-09-27 01:41:00|5744.21|5743.51|5744.21|5743.51|5744.21|5743.51|5744.21|5743.51|48
1727401270000|2024-09-27 01:41:10|5743.96|5743.26|5744.21|5743.51|5744.21|5743.51|5743.96|5743.26|23
1727401280000|2024-09-27 01:41:20|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|22
1727401290000|2024-09-27 01:41:30|5744.08|5743.38|5743.96|5743.26|5744.21|5743.51|5743.96|5743.26|32
1727401300000|2024-09-27 01:41:40|5744.21|5743.51|5744.21|5743.51|5744.21|5743.51|5744.21|5743.51|25
1727401310000|2024-09-27 01:41:50|5744.08|5743.38|5743.96|5743.26|5744.08|5743.38|5743.96|5743.26|5
1727401320000|2024-09-27 01:42:00|5744.21|5743.51|5743.96|5743.26|5744.21|5743.51|5743.96|5743.26|17
1727401330000|2024-09-27 01:42:10|||||||||16
1727401340000|2024-09-27 01:42:20|5743.71|5743.01|5743.71|5743.01|5743.96|5743.26|5743.71|5743.01|35
1727401350000|2024-09-27 01:42:30|||||||||5
1727401360000|2024-09-27 01:42:40|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|215
1727401370000|2024-09-27 01:42:50|5743.71|5743.01|5743.71|5743.01|5743.71|5743.01|5743.71|5743.01|13
1727401380000|2024-09-27 01:43:00|5743.21|5742.51|5742.96|5742.26|5743.21|5742.51|5742.96|5742.26|363
1727401390000|2024-09-27 01:43:10|||||||||147
1727401400000|2024-09-27 01:43:20|5742.71|5742.01|5742.21|5741.51|5742.71|5742.01|5742.21|5741.51|443
1727401410000|2024-09-27 01:43:30|||||||||125
1727401420000|2024-09-27 01:43:40|5742.46|5741.76|5742.71|5742.01|5742.71|5742.01|5742.46|5741.76|39
1727401430000|2024-09-27 01:43:50|||||||||26
1727401440000|2024-09-27 01:44:00|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|45
1727401450000|2024-09-27 01:44:10|5742.71|5742.01|5742.21|5741.51|5742.71|5742.01|5742.21|5741.51|48
1727401460000|2024-09-27 01:44:20|5741.96|5741.26|5741.96|5741.26|5741.96|5741.26|5741.96|5741.26|65
1727401470000|2024-09-27 01:44:30|||||||||8
1727401480000|2024-09-27 01:44:40|5741.71|5741.01|5741.96|5741.26|5741.96|5741.26|5741.71|5741.01|39
1727401490000|2024-09-27 01:44:50|5741.71|5741.01|5741.71|5741.01|5741.71|5741.01|5741.71|5741.01|29
1727401500000|2024-09-27 01:45:00|5741.96|5741.26|5741.71|5741.01|5741.96|5741.26|5741.71|5741.01|38
1727401510000|2024-09-27 01:45:10|5741.96|5741.26|5741.96|5741.26|5741.96|5741.26|5741.71|5741.01|54
1727401520000|2024-09-27 01:45:20|5741.71|5741.01|5742.21|5741.51|5742.21|5741.51|5741.71|5741.01|24
1727401530000|2024-09-27 01:45:30|5742.33|5741.63|5742.46|5741.76|5742.71|5742.01|5742.33|5741.63|21
1727401540000|2024-09-27 01:45:40|5742.33|5741.63|5742.21|5741.51|5742.33|5741.63|5742.21|5741.51|24
1727401550000|2024-09-27 01:45:50|5741.96|5741.26|5741.96|5741.26|5742.21|5741.51|5741.96|5741.26|28
1727401560000|2024-09-27 01:46:00|5742.21|5741.51|5742.46|5741.76|5742.46|5741.76|5741.96|5741.26|52
1727401570000|2024-09-27 01:46:10|||||||||19
1727401580000|2024-09-27 01:46:20|5742.71|5742.01|5742.58|5741.88|5742.71|5742.01|5742.58|5741.88|21
1727401590000|2024-09-27 01:46:30|5742.71|5742.01|5742.21|5741.51|5742.71|5742.01|5742.21|5741.51|22
1727401600000|2024-09-27 01:46:40|||||||||5
1727401610000|2024-09-27 01:46:50|||||||||3
1727401620000|2024-09-27 01:47:00|||||||||17
1727401630000|2024-09-27 01:47:10|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|32
1727401640000|2024-09-27 01:47:20|5742.71|5742.01|5742.71|5742.01|5742.71|5742.01|5742.71|5742.01|19
1727401650000|2024-09-27 01:47:30|5742.46|5741.76|5742.71|5742.01|5742.71|5742.01|5742.46|5741.76|23
1727401660000|2024-09-27 01:47:40|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|27
1727401670000|2024-09-27 01:47:50|5743.21|5742.51|5743.46|5742.76|5743.46|5742.76|5743.21|5742.51|45
1727401680000|2024-09-27 01:48:00|||||||||30
1727401690000|2024-09-27 01:48:10|5743.21|5742.51|5743.46|5742.76|5743.46|5742.76|5743.21|5742.51|26
1727401700000|2024-09-27 01:48:20|5743.33|5742.63|5743.21|5742.51|5743.46|5742.76|5743.21|5742.51|10
1727401710000|2024-09-27 01:48:30|5743.33|5742.63|5743.46|5742.76|5743.46|5742.76|5743.21|5742.51|31
1727401720000|2024-09-27 01:48:40|5743.58|5742.88|5743.46|5742.76|5743.58|5742.88|5743.46|5742.76|5
1727401730000|2024-09-27 01:48:50|5743.71|5743.01|5744.21|5743.51|5744.21|5743.51|5743.71|5743.01|132
1727401740000|2024-09-27 01:49:00|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|99
1727401750000|2024-09-27 01:49:10|5743.83|5743.13|5743.71|5743.01|5743.83|5743.13|5743.71|5743.01|29
1727401760000|2024-09-27 01:49:20|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|65
1727401770000|2024-09-27 01:49:30|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|8
1727401780000|2024-09-27 01:49:40|5743.46|5742.76|5743.46|5742.76|5743.58|5742.88|5743.46|5742.76|58
1727401790000|2024-09-27 01:49:50|5743.71|5743.01|5743.21|5742.51|5743.71|5743.01|5743.21|5742.51|37
1727401800000|2024-09-27 01:50:00|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|27
1727401810000|2024-09-27 01:50:10|||||||||29
1727401820000|2024-09-27 01:50:20|5742.71|5742.01|5742.71|5742.01|5742.96|5742.26|5742.71|5742.01|56
1727401830000|2024-09-27 01:50:30|||||||||9
1727401840000|2024-09-27 01:50:40|5742.96|5742.26|5742.71|5742.01|5742.96|5742.26|5742.71|5742.01|25
1727401850000|2024-09-27 01:50:50|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|5742.71|5742.01|27
1727401860000|2024-09-27 01:51:00|5743.08|5742.38|5742.96|5742.26|5743.08|5742.38|5742.96|5742.26|34
1727401870000|2024-09-27 01:51:10|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|8
1727401880000|2024-09-27 01:51:20|||||||||29
1727401890000|2024-09-27 01:51:30|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|16
1727401900000|2024-09-27 01:51:40|||||||||6
1727401910000|2024-09-27 01:51:50|5742.71|5742.01|5742.46|5741.76|5742.71|5742.01|5742.21|5741.51|54
1727401920000|2024-09-27 01:52:00|5742.71|5742.01|5742.71|5742.01|5742.71|5742.01|5742.71|5742.01|36
1727401930000|2024-09-27 01:52:10|5742.96|5742.26|5742.71|5742.01|5742.96|5742.26|5742.71|5742.01|14
1727401940000|2024-09-27 01:52:20|5742.96|5742.26|5742.71|5742.01|5742.96|5742.26|5742.71|5742.01|12
1727401950000|2024-09-27 01:52:30|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|13
1727401960000|2024-09-27 01:52:40|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|20
1727401970000|2024-09-27 01:52:50|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|5743.33|5742.63|8
1727401980000|2024-09-27 01:53:00|5743.21|5742.51|5743.21|5742.51|5743.46|5742.76|5742.96|5742.26|39
1727401990000|2024-09-27 01:53:10|5743.08|5742.38|5742.96|5742.26|5743.21|5742.51|5742.96|5742.26|1
1727402000000|2024-09-27 01:53:20|5742.71|5742.01|5742.71|5742.01|5742.96|5742.26|5742.71|5742.01|17
1727402010000|2024-09-27 01:53:30|||||||||1
1727402020000|2024-09-27 01:53:40|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|11
1727402030000|2024-09-27 01:53:50|5742.71|5742.01|5742.96|5742.26|5742.96|5742.26|5742.71|5742.01|32
1727402040000|2024-09-27 01:54:00|||||||||3
1727402050000|2024-09-27 01:54:10|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|19
1727402060000|2024-09-27 01:54:20|5742.96|5742.26|5743.21|5742.51|5743.21|5742.51|5742.96|5742.26|26
1727402070000|2024-09-27 01:54:30|5743.08|5742.38|5743.71|5743.01|5743.71|5743.01|5743.08|5742.38|14
1727402080000|2024-09-27 01:54:40|||||||||14
1727402090000|2024-09-27 01:54:50|5743.58|5742.88|5743.96|5743.26|5743.96|5743.26|5743.58|5742.88|36
1727402100000|2024-09-27 01:55:00|||||||||4
1727402110000|2024-09-27 01:55:10|||||||||7
1727402120000|2024-09-27 01:55:20|5743.71|5743.01|5743.71|5743.01|5743.71|5743.01|5743.58|5742.88|11
1727402130000|2024-09-27 01:55:30|5743.83|5743.13|5744.21|5743.51|5744.21|5743.51|5743.83|5743.13|44
1727402140000|2024-09-27 01:55:40|5744.33|5743.63|5744.46|5743.76|5744.46|5743.76|5744.21|5743.51|38
1727402150000|2024-09-27 01:55:50|5744.21|5743.51|5743.71|5743.01|5744.21|5743.51|5743.71|5743.01|63
1727402160000|2024-09-27 01:56:00|5743.46|5742.76|5743.21|5742.51|5743.46|5742.76|5743.21|5742.51|23
1727402170000|2024-09-27 01:56:10|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|5743.21|5742.51|34
1727402180000|2024-09-27 01:56:20|5743.21|5742.51|5743.58|5742.88|5743.58|5742.88|5743.21|5742.51|42
1727402190000|2024-09-27 01:56:30|5743.46|5742.76|5743.46|5742.76|5743.58|5742.88|5743.46|5742.76|16
1727402200000|2024-09-27 01:56:40|5743.71|5743.01|5743.46|5742.76|5743.71|5743.01|5743.46|5742.76|15
1727402210000|2024-09-27 01:56:50|||||||||5
1727402220000|2024-09-27 01:57:00|5743.21|5742.51|5743.46|5742.76|5743.46|5742.76|5743.21|5742.51|33
1727402230000|2024-09-27 01:57:10|5743.71|5743.01|5743.96|5743.26|5743.96|5743.26|5743.71|5743.01|37
1727402240000|2024-09-27 01:57:20|5744.08|5743.38|5743.96|5743.26|5744.21|5743.51|5743.96|5743.26|23
1727402250000|2024-09-27 01:57:30|5743.71|5743.01|5743.71|5743.01|5743.71|5743.01|5743.71|5743.01|19
1727402260000|2024-09-27 01:57:40|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|11
1727402270000|2024-09-27 01:57:50|||||||||16
1727402280000|2024-09-27 01:58:00|||||||||3
1727402290000|2024-09-27 01:58:10|5743.33|5742.63|5743.21|5742.51|5743.46|5742.76|5743.21|5742.51|13
1727402300000|2024-09-27 01:58:20|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|48
1727402310000|2024-09-27 01:58:30|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|24
1727402320000|2024-09-27 01:58:40|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|10
1727402330000|2024-09-27 01:58:50|||||||||11
1727402340000|2024-09-27 01:59:00|5742.71|5742.01|5742.46|5741.76|5742.71|5742.01|5742.46|5741.76|46
1727402350000|2024-09-27 01:59:10|5742.21|5741.51|5742.46|5741.76|5742.46|5741.76|5742.21|5741.51|22
1727402360000|2024-09-27 01:59:20|5742.21|5741.51|5742.46|5741.76|5742.46|5741.76|5742.21|5741.51|25
1727402370000|2024-09-27 01:59:30|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|6
1727402380000|2024-09-27 01:59:40|||||||||4
1727402390000|2024-09-27 01:59:50|||||||||27
1727402400000|2024-09-27 02:00:00|5742.33|5741.63|5742.46|5741.76|5742.46|5741.76|5742.21|5741.51|53
1727402410000|2024-09-27 02:00:10|5742.21|5741.51|5741.96|5741.26|5742.21|5741.51|5741.96|5741.26|43
1727402420000|2024-09-27 02:00:20|5742.21|5741.51|5742.46|5741.76|5742.46|5741.76|5742.08|5741.38|25
1727402430000|2024-09-27 02:00:30|5742.71|5742.01|5742.83|5742.13|5742.96|5742.26|5742.71|5742.01|27
1727402440000|2024-09-27 02:00:40|5742.71|5742.01|5742.71|5742.01|5742.83|5742.13|5742.71|5742.01|4
1727402450000|2024-09-27 02:00:50|||||||||3
1727402460000|2024-09-27 02:01:00|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|28
1727402470000|2024-09-27 02:01:10|5742.21|5741.51|5742.21|5741.51|5742.46|5741.76|5742.21|5741.51|24
1727402480000|2024-09-27 02:01:20|||||||||8
1727402490000|2024-09-27 02:01:30|5741.46|5740.76|5741.46|5740.76|5741.46|5740.76|5741.46|5740.76|137
1727402500000|2024-09-27 02:01:40|5741.21|5740.51|5741.71|5741.01|5741.71|5741.01|5741.21|5740.51|53
1727402510000|2024-09-27 02:01:50|5741.96|5741.26|5742.21|5741.51|5742.21|5741.51|5741.71|5741.01|35
1727402520000|2024-09-27 02:02:00|5742.46|5741.76|5742.21|5741.51|5742.46|5741.76|5742.21|5741.51|36
1727402530000|2024-09-27 02:02:10|5742.46|5741.76|5742.21|5741.51|5742.46|5741.76|5742.21|5741.51|16
1727402540000|2024-09-27 02:02:20|5742.33|5741.63|5742.33|5741.63|5742.46|5741.76|5742.21|5741.51|15
1727402550000|2024-09-27 02:02:30|5742.21|5741.51|5742.46|5741.76|5742.46|5741.76|5742.21|5741.51|12
1727402560000|2024-09-27 02:02:40|||||||||8
1727402570000|2024-09-27 02:02:50|||||||||2
1727402580000|2024-09-27 02:03:00|5742.71|5742.01|5742.46|5741.76|5742.71|5742.01|5742.46|5741.76|25
1727402590000|2024-09-27 02:03:10|5742.58|5741.88|5742.46|5741.76|5742.71|5742.01|5742.46|5741.76|19
1727402600000|2024-09-27 02:03:20|5742.21|5741.51|5741.96|5741.26|5742.21|5741.51|5741.96|5741.26|19
1727402610000|2024-09-27 02:03:30|5741.71|5741.01|5741.46|5740.76|5741.71|5741.01|5741.46|5740.76|36
1727402620000|2024-09-27 02:03:40|5741.21|5740.51|5741.21|5740.51|5741.21|5740.51|5740.96|5740.26|68
1727402630000|2024-09-27 02:03:50|5741.46|5740.76|5741.21|5740.51|5741.46|5740.76|5741.21|5740.51|32
1727402640000|2024-09-27 02:04:00|5741.46|5740.76|5741.46|5740.76|5741.46|5740.76|5741.21|5740.51|26
1727402650000|2024-09-27 02:04:10|||||||||8
1727402660000|2024-09-27 02:04:20|5741.33|5740.63|5740.96|5740.26|5741.46|5740.76|5740.96|5740.26|78
1727402670000|2024-09-27 02:04:30|5741.21|5740.51|5741.46|5740.76|5741.46|5740.76|5741.21|5740.51|157
1727402680000|2024-09-27 02:04:40|5741.21|5740.51|5741.46|5740.76|5741.46|5740.76|5741.21|5740.51|22
1727402690000|2024-09-27 02:04:50|||||||||2
1727402700000|2024-09-27 02:05:00|5741.21|5740.51|5741.46|5740.76|5741.46|5740.76|5741.21|5740.51|37
1727402710000|2024-09-27 02:05:10|5741.71|5741.01|5741.46|5740.76|5741.71|5741.01|5741.46|5740.76|34
1727402720000|2024-09-27 02:05:20|5741.71|5741.01|5741.71|5741.01|5741.71|5741.01|5741.58|5740.88|11
1727402730000|2024-09-27 02:05:30|||||||||7
1727402740000|2024-09-27 02:05:40|5741.46|5740.76|5741.71|5741.01|5741.71|5741.01|5741.46|5740.76|18
1727402750000|2024-09-27 02:05:50|||||||||3
1727402760000|2024-09-27 02:06:00|5741.46|5740.76|5741.96|5741.26|5741.96|5741.26|5741.46|5740.76|29
1727402780000|2024-09-27 02:06:20|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|5742.08|5741.38|10
1727402790000|2024-09-27 02:06:30|5742.46|5741.76|5742.96|5742.26|5742.96|5742.26|5742.46|5741.76|48
1727402800000|2024-09-27 02:06:40|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|53
1727402810000|2024-09-27 02:06:50|5742.58|5741.88|5742.46|5741.76|5742.71|5742.01|5742.46|5741.76|20
1727402820000|2024-09-27 02:07:00|5742.71|5742.01|5742.96|5742.26|5742.96|5742.26|5742.46|5741.76|23
1727402830000|2024-09-27 02:07:10|5743.08|5742.38|5743.08|5742.38|5743.21|5742.51|5742.96|5742.26|27
1727402840000|2024-09-27 02:07:20|5742.96|5742.26|5742.71|5742.01|5743.08|5742.38|5742.71|5742.01|6
1727402850000|2024-09-27 02:07:30|5742.46|5741.76|5742.71|5742.01|5742.71|5742.01|5742.46|5741.76|21
1727402860000|2024-09-27 02:07:40|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|17
1727402870000|2024-09-27 02:07:50|5742.33|5741.63|5742.46|5741.76|5742.46|5741.76|5742.21|5741.51|4
1727402880000|2024-09-27 02:08:00|5742.21|5741.51|5742.46|5741.76|5742.46|5741.76|5742.21|5741.51|26
1727402890000|2024-09-27 02:08:10|5742.71|5742.01|5742.71|5742.01|5742.71|5742.01|5742.71|5742.01|11
1727402900000|2024-09-27 02:08:20|||||||||2
1727402910000|2024-09-27 02:08:30|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|8
1727402920000|2024-09-27 02:08:40|5742.71|5742.01|5742.71|5742.01|5742.71|5742.01|5742.71|5742.01|15
1727402930000|2024-09-27 02:08:50|||||||||2
1727402940000|2024-09-27 02:09:00|||||||||6
1727402960000|2024-09-27 02:09:20|5742.83|5742.13|5742.46|5741.76|5742.83|5742.13|5742.46|5741.76|27
1727402970000|2024-09-27 02:09:30|||||||||1
1727402980000|2024-09-27 02:09:40|5742.71|5742.01|5742.21|5741.51|5742.71|5742.01|5742.21|5741.51|16
1727402990000|2024-09-27 02:09:50|5742.33|5741.63|5742.46|5741.76|5742.46|5741.76|5742.21|5741.51|5
1727403000000|2024-09-27 02:10:00|5742.33|5741.63|5742.46|5741.76|5742.46|5741.76|5742.21|5741.51|14
1727403010000|2024-09-27 02:10:10|5742.58|5741.88|5742.46|5741.76|5742.58|5741.88|5742.46|5741.76|18
1727403020000|2024-09-27 02:10:20|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|24
1727403030000|2024-09-27 02:10:30|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|14
1727403040000|2024-09-27 02:10:40|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|4
1727403050000|2024-09-27 02:10:50|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|18
1727403060000|2024-09-27 02:11:00|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|12
1727403070000|2024-09-27 02:11:10|5742.46|5741.76|5742.96|5742.26|5742.96|5742.26|5742.46|5741.76|46
1727403080000|2024-09-27 02:11:20|5742.71|5742.01|5742.71|5742.01|5742.96|5742.26|5742.71|5742.01|25
1727403090000|2024-09-27 02:11:30|5742.46|5741.76|5742.71|5742.01|5742.71|5742.01|5742.46|5741.76|26
1727403100000|2024-09-27 02:11:40|5742.46|5741.76|5742.46|5741.76|5742.71|5742.01|5742.46|5741.76|9
1727403110000|2024-09-27 02:11:50|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|11
1727403120000|2024-09-27 02:12:00|5741.96|5741.26|5741.96|5741.26|5742.21|5741.51|5741.96|5741.26|31
1727403130000|2024-09-27 02:12:10|5742.08|5741.38|5741.96|5741.26|5742.08|5741.38|5741.96|5741.26|23
1727403140000|2024-09-27 02:12:20|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|24
1727403150000|2024-09-27 02:12:30|5742.08|5741.38|5742.21|5741.51|5742.21|5741.51|5741.96|5741.26|24
1727403160000|2024-09-27 02:12:40|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|22
1727403180000|2024-09-27 02:13:00|5742.71|5742.01|5742.71|5742.01|5742.96|5742.26|5742.71|5742.01|32
1727403190000|2024-09-27 02:13:10|||||||||8
1727403200000|2024-09-27 02:13:20|5742.46|5741.76|5742.58|5741.88|5742.71|5742.01|5742.46|5741.76|24
1727403210000|2024-09-27 02:13:30|5742.46|5741.76|5742.46|5741.76|5742.71|5742.01|5742.46|5741.76|7
1727403220000|2024-09-27 02:13:40|5742.71|5742.01|5742.71|5742.01|5742.71|5742.01|5742.46|5741.76|6
1727403230000|2024-09-27 02:13:50|5742.58|5741.88|5742.71|5742.01|5742.71|5742.01|5742.46|5741.76|7
1727403250000|2024-09-27 02:14:10|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|5742.83|5742.13|16
1727403260000|2024-09-27 02:14:20|5742.71|5742.01|5742.96|5742.26|5742.96|5742.26|5742.71|5742.01|13
1727403270000|2024-09-27 02:14:30|||||||||2
1727403280000|2024-09-27 02:14:40|||||||||8
1727403290000|2024-09-27 02:14:50|5742.71|5742.01|5742.96|5742.26|5742.96|5742.26|5742.71|5742.01|10
1727403300000|2024-09-27 02:15:00|||||||||3
1727403310000|2024-09-27 02:15:10|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|27
1727403340000|2024-09-27 02:15:40|||||||||8
1727403350000|2024-09-27 02:15:50|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|26
1727403360000|2024-09-27 02:16:00|5742.71|5742.01|5742.71|5742.01|5742.96|5742.26|5742.71|5742.01|16
1727403370000|2024-09-27 02:16:10|5742.46|5741.76|5742.46|5741.76|5742.58|5741.88|5742.46|5741.76|16
1727403380000|2024-09-27 02:16:20|5742.71|5742.01|5742.96|5742.26|5742.96|5742.26|5742.71|5742.01|7
1727403390000|2024-09-27 02:16:30|5743.21|5742.51|5742.96|5742.26|5743.21|5742.51|5742.96|5742.26|19
1727403400000|2024-09-27 02:16:40|5743.08|5742.38|5743.21|5742.51|5743.21|5742.51|5742.96|5742.26|4
1727403420000|2024-09-27 02:17:00|||||||||6
1727403430000|2024-09-27 02:17:10|||||||||2
1727403450000|2024-09-27 02:17:30|5743.71|5743.01|5743.96|5743.26|5743.96|5743.26|5743.71|5743.01|142
1727403460000|2024-09-27 02:17:40|||||||||17
1727403470000|2024-09-27 02:17:50|5744.21|5743.51|5744.21|5743.51|5744.21|5743.51|5744.21|5743.51|80
1727403480000|2024-09-27 02:18:00|5744.46|5743.76|5744.46|5743.76|5744.46|5743.76|5744.46|5743.76|19
1727403490000|2024-09-27 02:18:10|5744.33|5743.63|5743.96|5743.26|5744.46|5743.76|5743.96|5743.26|53
1727403500000|2024-09-27 02:18:20|5743.71|5743.01|5743.58|5742.88|5743.71|5743.01|5743.46|5742.76|51
1727403510000|2024-09-27 02:18:30|5743.71|5743.01|5743.71|5743.01|5743.71|5743.01|5743.71|5743.01|15
1727403520000|2024-09-27 02:18:40|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|20
1727403540000|2024-09-27 02:19:00|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|10
1727403550000|2024-09-27 02:19:10|||||||||6
1727403560000|2024-09-27 02:19:20|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|48
1727403570000|2024-09-27 02:19:30|5743.21|5742.51|5743.21|5742.51|5743.46|5742.76|5743.21|5742.51|26
1727403580000|2024-09-27 02:19:40|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|6
1727403590000|2024-09-27 02:19:50|5743.71|5743.01|5743.71|5743.01|5743.71|5743.01|5743.58|5742.88|27
1727403600000|2024-09-27 02:20:00|5743.96|5743.26|5743.71|5743.01|5743.96|5743.26|5743.71|5743.01|24
1727403610000|2024-09-27 02:20:10|5743.46|5742.76|5743.71|5743.01|5743.71|5743.01|5743.46|5742.76|44
1727403620000|2024-09-27 02:20:20|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|16
1727403630000|2024-09-27 02:20:30|5744.21|5743.51|5744.21|5743.51|5744.21|5743.51|5744.21|5743.51|16
1727403640000|2024-09-27 02:20:40|||||||||1
1727403650000|2024-09-27 02:20:50|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|26
1727403660000|2024-09-27 02:21:00|5743.71|5743.01|5744.21|5743.51|5744.21|5743.51|5743.71|5743.01|27
1727403670000|2024-09-27 02:21:10|5743.96|5743.26|5743.96|5743.26|5744.21|5743.51|5743.96|5743.26|27
1727403680000|2024-09-27 02:21:20|5743.83|5743.13|5743.96|5743.26|5743.96|5743.26|5743.71|5743.01|26
1727403690000|2024-09-27 02:21:30|5744.21|5743.51|5744.21|5743.51|5744.21|5743.51|5744.21|5743.51|11
1727403700000|2024-09-27 02:21:40|||||||||25
1727403710000|2024-09-27 02:21:50|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|5743.83|5743.13|44
1727403720000|2024-09-27 02:22:00|5743.71|5743.01|5743.71|5743.01|5743.71|5743.01|5743.71|5743.01|6
1727403730000|2024-09-27 02:22:10|5743.83|5743.13|5743.96|5743.26|5743.96|5743.26|5743.83|5743.13|10
1727403740000|2024-09-27 02:22:20|5743.71|5743.01|5743.96|5743.26|5743.96|5743.26|5743.71|5743.01|20
1727403750000|2024-09-27 02:22:30|5743.71|5743.01|5743.71|5743.01|5743.71|5743.01|5743.71|5743.01|3
1727403760000|2024-09-27 02:22:40|||||||||2
1727403770000|2024-09-27 02:22:50|||||||||11
1727403780000|2024-09-27 02:23:00|5743.96|5743.26|5744.46|5743.76|5744.46|5743.76|5743.83|5743.13|115
1727403790000|2024-09-27 02:23:10|5744.21|5743.51|5744.21|5743.51|5744.21|5743.51|5744.21|5743.51|9
1727403800000|2024-09-27 02:23:20|5743.96|5743.26|5744.08|5743.38|5744.08|5743.38|5743.96|5743.26|16
1727403810000|2024-09-27 02:23:30|5744.21|5743.51|5743.71|5743.01|5744.21|5743.51|5743.71|5743.01|16
1727403820000|2024-09-27 02:23:40|5743.58|5742.88|5743.46|5742.76|5743.58|5742.88|5743.46|5742.76|13
1727403830000|2024-09-27 02:23:50|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|44
1727403840000|2024-09-27 02:24:00|||||||||33
1727403850000|2024-09-27 02:24:10|||||||||19
1727403860000|2024-09-27 02:24:20|5743.33|5742.63|5743.21|5742.51|5743.33|5742.63|5743.21|5742.51|11
1727403870000|2024-09-27 02:24:30|5743.33|5742.63|5743.71|5743.01|5743.71|5743.01|5743.33|5742.63|65
1727403880000|2024-09-27 02:24:40|5743.58|5742.88|5743.46|5742.76|5743.71|5743.01|5743.46|5742.76|12
1727403890000|2024-09-27 02:24:50|5743.58|5742.88|5743.46|5742.76|5743.58|5742.88|5743.46|5742.76|3
1727403900000|2024-09-27 02:25:00|5743.71|5743.01|5743.71|5743.01|5743.71|5743.01|5743.71|5743.01|16
1727403910000|2024-09-27 02:25:10|5743.46|5742.76|5743.46|5742.76|5743.71|5743.01|5743.46|5742.76|16
1727403930000|2024-09-27 02:25:30|5743.71|5743.01|5743.46|5742.76|5743.71|5743.01|5743.46|5742.76|18
1727403940000|2024-09-27 02:25:40|5743.33|5742.63|5743.46|5742.76|5743.46|5742.76|5743.33|5742.63|10
1727403950000|2024-09-27 02:25:50|5743.33|5742.63|5743.21|5742.51|5743.33|5742.63|5743.21|5742.51|8
1727403960000|2024-09-27 02:26:00|||||||||2
1727403970000|2024-09-27 02:26:10|||||||||1
1727403980000|2024-09-27 02:26:20|||||||||103
1727403990000|2024-09-27 02:26:30|||||||||6
1727404000000|2024-09-27 02:26:40|||||||||5
1727404010000|2024-09-27 02:26:50|||||||||40
1727404020000|2024-09-27 02:27:00|||||||||58
1727404030000|2024-09-27 02:27:10|||||||||1
1727404040000|2024-09-27 02:27:20|||||||||13
1727404050000|2024-09-27 02:27:30|||||||||38
1727404060000|2024-09-27 02:27:40|5741.96|5741.26|5741.96|5741.26|5741.96|5741.26|5741.46|5740.76|284
1727404070000|2024-09-27 02:27:50|5741.71|5741.01|5741.71|5741.01|5741.96|5741.26|5741.71|5741.01|32
1727404080000|2024-09-27 02:28:00|5741.96|5741.26|5741.96|5741.26|5741.96|5741.26|5741.71|5741.01|44
1727404090000|2024-09-27 02:28:10|||||||||20
1727404100000|2024-09-27 02:28:20|5741.71|5741.01|5741.71|5741.01|5741.96|5741.26|5741.71|5741.01|21
1727404110000|2024-09-27 02:28:30|5741.96|5741.26|5741.46|5740.76|5741.96|5741.26|5741.46|5740.76|86
1727404120000|2024-09-27 02:28:40|5741.71|5741.01|5742.21|5741.51|5742.21|5741.51|5741.71|5741.01|43
1727404130000|2024-09-27 02:28:50|5742.08|5741.38|5741.71|5741.01|5742.08|5741.38|5741.71|5741.01|38
1727404140000|2024-09-27 02:29:00|5741.46|5740.76|5741.46|5740.76|5741.46|5740.76|5741.46|5740.76|66
1727404150000|2024-09-27 02:29:10|5741.71|5741.01|5741.46|5740.76|5741.71|5741.01|5741.46|5740.76|66
1727404160000|2024-09-27 02:29:20|||||||||2
1727404170000|2024-09-27 02:29:30|5741.21|5740.51|5741.21|5740.51|5741.21|5740.51|5741.21|5740.51|83
1727404180000|2024-09-27 02:29:40|||||||||18
1727404190000|2024-09-27 02:29:50|5741.71|5741.01|5741.96|5741.26|5741.96|5741.26|5741.71|5741.01|46
1727404200000|2024-09-27 02:30:00|5741.71|5741.01|5741.96|5741.26|5742.21|5741.51|5741.71|5741.01|60
1727404210000|2024-09-27 02:30:10|5742.08|5741.38|5741.96|5741.26|5742.21|5741.51|5741.96|5741.26|25
1727404220000|2024-09-27 02:30:20|||||||||2
1727404230000|2024-09-27 02:30:30|||||||||13
1727404240000|2024-09-27 02:30:40|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|9
1727404250000|2024-09-27 02:30:50|5742.46|5741.76|5742.71|5742.01|5742.71|5742.01|5742.46|5741.76|62
1727404260000|2024-09-27 02:31:00|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|5742.71|5742.01|42
1727404270000|2024-09-27 02:31:10|5742.71|5742.01|5742.96|5742.26|5742.96|5742.26|5742.71|5742.01|16
1727404280000|2024-09-27 02:31:20|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|12
1727404290000|2024-09-27 02:31:30|5742.96|5742.26|5743.21|5742.51|5743.21|5742.51|5742.96|5742.26|22
1727404300000|2024-09-27 02:31:40|5742.96|5742.26|5742.96|5742.26|5743.21|5742.51|5742.96|5742.26|13
1727404310000|2024-09-27 02:31:50|||||||||1
1727404320000|2024-09-27 02:32:00|||||||||6
1727404330000|2024-09-27 02:32:10|5742.71|5742.01|5742.46|5741.76|5742.71|5742.01|5742.46|5741.76|40
1727404340000|2024-09-27 02:32:20|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|10
1727404360000|2024-09-27 02:32:40|5742.46|5741.76|5742.21|5741.51|5742.46|5741.76|5742.21|5741.51|43
1727404370000|2024-09-27 02:32:50|||||||||10
1727404380000|2024-09-27 02:33:00|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|11
1727404390000|2024-09-27 02:33:10|5742.33|5741.63|5742.21|5741.51|5742.33|5741.63|5742.21|5741.51|15
1727404400000|2024-09-27 02:33:20|5742.33|5741.63|5742.46|5741.76|5742.46|5741.76|5742.33|5741.63|5
1727404410000|2024-09-27 02:33:30|5742.33|5741.63|5742.21|5741.51|5742.46|5741.76|5742.21|5741.51|31
1727404420000|2024-09-27 02:33:40|5741.96|5741.26|5741.96|5741.26|5741.96|5741.26|5741.96|5741.26|8
1727404430000|2024-09-27 02:33:50|5742.21|5741.51|5742.46|5741.76|5742.46|5741.76|5742.21|5741.51|48
1727404440000|2024-09-27 02:34:00|5742.33|5741.63|5742.46|5741.76|5742.46|5741.76|5742.33|5741.63|5
1727404450000|2024-09-27 02:34:10|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|8
1727404460000|2024-09-27 02:34:20|||||||||2
1727404470000|2024-09-27 02:34:30|||||||||21
1727404480000|2024-09-27 02:34:40|5741.96|5741.26|5742.21|5741.51|5742.21|5741.51|5741.96|5741.26|39
1727404500000|2024-09-27 02:35:00|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|26
1727404510000|2024-09-27 02:35:10|5742.21|5741.51|5742.46|5741.76|5742.46|5741.76|5742.21|5741.51|33
1727404520000|2024-09-27 02:35:20|5742.33|5741.63|5742.46|5741.76|5742.46|5741.76|5742.21|5741.51|12
1727404530000|2024-09-27 02:35:30|5742.33|5741.63|5742.21|5741.51|5742.46|5741.76|5742.21|5741.51|15
1727404540000|2024-09-27 02:35:40|5742.46|5741.76|5742.33|5741.63|5742.46|5741.76|5742.21|5741.51|17
1727404550000|2024-09-27 02:35:50|5742.21|5741.51|5742.46|5741.76|5742.46|5741.76|5742.21|5741.51|10
1727404560000|2024-09-27 02:36:00|||||||||10
1727404570000|2024-09-27 02:36:10|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|22
1727404590000|2024-09-27 02:36:30|||||||||2
1727404600000|2024-09-27 02:36:40|5742.33|5741.63|5742.21|5741.51|5742.33|5741.63|5742.21|5741.51|22
1727404610000|2024-09-27 02:36:50|5742.46|5741.76|5742.21|5741.51|5742.46|5741.76|5742.21|5741.51|17
1727404620000|2024-09-27 02:37:00|5742.46|5741.76|5742.71|5742.01|5742.71|5742.01|5742.46|5741.76|34
1727404630000|2024-09-27 02:37:10|5742.58|5741.88|5742.46|5741.76|5742.58|5741.88|5742.46|5741.76|14
1727404640000|2024-09-27 02:37:20|5742.33|5741.63|5742.46|5741.76|5742.71|5742.01|5742.33|5741.63|30
1727404650000|2024-09-27 02:37:30|5742.71|5742.01|5742.71|5742.01|5742.71|5742.01|5742.71|5742.01|2
1727404660000|2024-09-27 02:37:40|5742.83|5742.13|5743.21|5742.51|5743.21|5742.51|5742.71|5742.01|22
1727404670000|2024-09-27 02:37:50|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|36
1727404690000|2024-09-27 02:38:10|5743.21|5742.51|5743.21|5742.51|5743.33|5742.63|5743.21|5742.51|57
1727404700000|2024-09-27 02:38:20|||||||||3
1727404710000|2024-09-27 02:38:30|||||||||8
1727404720000|2024-09-27 02:38:40|||||||||2
1727404740000|2024-09-27 02:39:00|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|44
1727404760000|2024-09-27 02:39:20|||||||||14
1727404780000|2024-09-27 02:39:40|||||||||10
1727404790000|2024-09-27 02:39:50|||||||||3
1727404800000|2024-09-27 02:40:00|||||||||1
1727404810000|2024-09-27 02:40:10|||||||||16
1727404820000|2024-09-27 02:40:20|||||||||1
1727404830000|2024-09-27 02:40:30|||||||||4
1727404840000|2024-09-27 02:40:40|5742.83|5742.13|5742.71|5742.01|5742.83|5742.13|5742.71|5742.01|31
1727404850000|2024-09-27 02:40:50|5742.96|5742.26|5742.83|5742.13|5742.96|5742.26|5742.71|5742.01|32
1727404860000|2024-09-27 02:41:00|5742.96|5742.26|5743.21|5742.51|5743.46|5742.76|5742.96|5742.26|53
1727404870000|2024-09-27 02:41:10|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|5742.83|5742.13|23
1727404880000|2024-09-27 02:41:20|5742.83|5742.13|5742.71|5742.01|5742.96|5742.26|5742.71|5742.01|5
1727404900000|2024-09-27 02:41:40|5742.96|5742.26|5742.71|5742.01|5742.96|5742.26|5742.46|5741.76|60
1727404910000|2024-09-27 02:41:50|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|9
1727404920000|2024-09-27 02:42:00|5743.08|5742.38|5742.96|5742.26|5743.08|5742.38|5742.96|5742.26|14
1727404930000|2024-09-27 02:42:10|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|7
1727404940000|2024-09-27 02:42:20|5743.46|5742.76|5743.71|5743.01|5743.71|5743.01|5743.46|5742.76|31
1727404950000|2024-09-27 02:42:30|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|16
1727404960000|2024-09-27 02:42:40|5743.21|5742.51|5743.46|5742.76|5743.46|5742.76|5743.21|5742.51|38
1727404970000|2024-09-27 02:42:50|5743.21|5742.51|5742.96|5742.26|5743.21|5742.51|5742.96|5742.26|2
1727404980000|2024-09-27 02:43:00|||||||||11
1727404990000|2024-09-27 02:43:10|||||||||1
1727405000000|2024-09-27 02:43:20|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|5742.96|5742.26|23
1727405010000|2024-09-27 02:43:30|5742.96|5742.26|5742.96|5742.26|5743.21|5742.51|5742.96|5742.26|12
1727405030000|2024-09-27 02:43:50|5743.21|5742.51|5742.96|5742.26|5743.21|5742.51|5742.96|5742.26|28
1727405040000|2024-09-27 02:44:00|5742.71|5742.01|5742.46|5741.76|5742.71|5742.01|5742.46|5741.76|32
1727405050000|2024-09-27 02:44:10|||||||||1
1727405060000|2024-09-27 02:44:20|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|30
1727405070000|2024-09-27 02:44:30|5741.96|5741.26|5742.46|5741.76|5742.46|5741.76|5741.96|5741.26|42
1727405080000|2024-09-27 02:44:40|5742.33|5741.63|5742.21|5741.51|5742.46|5741.76|5742.21|5741.51|9
1727405090000|2024-09-27 02:44:50|5742.33|5741.63|5742.71|5742.01|5742.71|5742.01|5742.33|5741.63|5
1727405100000|2024-09-27 02:45:00|5742.46|5741.76|5742.71|5742.01|5742.71|5742.01|5742.46|5741.76|22
1727405110000|2024-09-27 02:45:10|||||||||2
1727405120000|2024-09-27 02:45:20|5742.83|5742.13|5743.21|5742.51|5743.21|5742.51|5742.83|5742.13|9
1727405140000|2024-09-27 02:45:40|||||||||4
1727405150000|2024-09-27 02:45:50|5743.46|5742.76|5743.21|5742.51|5743.46|5742.76|5743.21|5742.51|12
1727405160000|2024-09-27 02:46:00|5743.46|5742.76|5743.21|5742.51|5743.46|5742.76|5743.21|5742.51|6
1727405170000|2024-09-27 02:46:10|5742.96|5742.26|5743.08|5742.38|5743.21|5742.51|5742.96|5742.26|27
1727405180000|2024-09-27 02:46:20|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|5742.96|5742.26|4
1727405190000|2024-09-27 02:46:30|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|11
1727405200000|2024-09-27 02:46:40|||||||||9
1727405210000|2024-09-27 02:46:50|||||||||2
1727405220000|2024-09-27 02:47:00|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|5742.96|5742.26|16
1727405230000|2024-09-27 02:47:10|5743.46|5742.76|5743.21|5742.51|5743.46|5742.76|5743.21|5742.51|45
1727405240000|2024-09-27 02:47:20|5743.33|5742.63|5743.46|5742.76|5743.46|5742.76|5743.33|5742.63|12
1727405260000|2024-09-27 02:47:40|5743.21|5742.51|5743.46|5742.76|5743.46|5742.76|5743.21|5742.51|11
1727405270000|2024-09-27 02:47:50|5743.33|5742.63|5743.46|5742.76|5743.46|5742.76|5743.21|5742.51|47
1727405280000|2024-09-27 02:48:00|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|4
1727405290000|2024-09-27 02:48:10|5743.33|5742.63|5743.46|5742.76|5743.46|5742.76|5743.21|5742.51|7
1727405300000|2024-09-27 02:48:20|5743.21|5742.51|5743.33|5742.63|5743.33|5742.63|5743.21|5742.51|13
1727405310000|2024-09-27 02:48:30|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|1
1727405320000|2024-09-27 02:48:40|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|18
1727405330000|2024-09-27 02:48:50|||||||||2
1727405340000|2024-09-27 02:49:00|5743.46|5742.76|5743.21|5742.51|5743.46|5742.76|5743.21|5742.51|27
1727405350000|2024-09-27 02:49:10|5743.46|5742.76|5743.21|5742.51|5743.46|5742.76|5743.21|5742.51|6
1727405360000|2024-09-27 02:49:20|5743.33|5742.63|5743.46|5742.76|5743.46|5742.76|5743.21|5742.51|3
1727405370000|2024-09-27 02:49:30|||||||||1
1727405380000|2024-09-27 02:49:40|5743.21|5742.51|5743.46|5742.76|5743.46|5742.76|5743.21|5742.51|13
1727405390000|2024-09-27 02:49:50|||||||||2
1727405400000|2024-09-27 02:50:00|||||||||9
1727405410000|2024-09-27 02:50:10|5743.58|5742.88|5743.46|5742.76|5743.58|5742.88|5743.46|5742.76|20
1727405430000|2024-09-27 02:50:30|5743.71|5743.01|5743.71|5743.01|5743.71|5743.01|5743.71|5743.01|6
1727405440000|2024-09-27 02:50:40|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|9
1727405450000|2024-09-27 02:50:50|5743.71|5743.01|5743.71|5743.01|5743.71|5743.01|5743.71|5743.01|23
1727405460000|2024-09-27 02:51:00|5743.46|5742.76|5743.21|5742.51|5743.46|5742.76|5743.21|5742.51|26
1727405470000|2024-09-27 02:51:10|5743.46|5742.76|5743.71|5743.01|5743.71|5743.01|5743.46|5742.76|10
1727405480000|2024-09-27 02:51:20|5743.83|5743.13|5743.96|5743.26|5743.96|5743.26|5743.83|5743.13|5
1727405490000|2024-09-27 02:51:30|5743.83|5743.13|5743.71|5743.01|5743.96|5743.26|5743.71|5743.01|11
1727405500000|2024-09-27 02:51:40|5743.46|5742.76|5743.71|5743.01|5743.71|5743.01|5743.46|5742.76|36
1727405510000|2024-09-27 02:51:50|5743.46|5742.76|5743.71|5743.01|5743.71|5743.01|5743.46|5742.76|12
1727405520000|2024-09-27 02:52:00|5743.46|5742.76|5743.71|5743.01|5743.71|5743.01|5743.46|5742.76|11
1727405530000|2024-09-27 02:52:10|||||||||2
1727405540000|2024-09-27 02:52:20|5743.46|5742.76|5743.46|5742.76|5743.58|5742.88|5743.46|5742.76|25
1727405550000|2024-09-27 02:52:30|5743.21|5742.51|5743.21|5742.51|5743.46|5742.76|5743.21|5742.51|16
1727405560000|2024-09-27 02:52:40|5743.33|5742.63|5743.46|5742.76|5743.46|5742.76|5743.33|5742.63|6
1727405570000|2024-09-27 02:52:50|5743.21|5742.51|5743.33|5742.63|5743.46|5742.76|5743.21|5742.51|20
1727405580000|2024-09-27 02:53:00|5743.21|5742.51|5742.96|5742.26|5743.21|5742.51|5742.96|5742.26|9
1727405590000|2024-09-27 02:53:10|||||||||3
1727405600000|2024-09-27 02:53:20|5742.71|5742.01|5742.71|5742.01|5742.71|5742.01|5742.71|5742.01|18
1727405620000|2024-09-27 02:53:40|5742.83|5742.13|5742.96|5742.26|5742.96|5742.26|5742.71|5742.01|21
1727405630000|2024-09-27 02:53:50|5742.83|5742.13|5742.83|5742.13|5742.96|5742.26|5742.71|5742.01|5
1727405640000|2024-09-27 02:54:00|5742.71|5742.01|5742.71|5742.01|5742.71|5742.01|5742.71|5742.01|1
1727405650000|2024-09-27 02:54:10|5742.83|5742.13|5742.96|5742.26|5742.96|5742.26|5742.71|5742.01|22
1727405660000|2024-09-27 02:54:20|5742.83|5742.13|5742.71|5742.01|5742.83|5742.13|5742.71|5742.01|1
1727405670000|2024-09-27 02:54:30|||||||||1
1727405690000|2024-09-27 02:54:50|||||||||1
1727405710000|2024-09-27 02:55:10|5742.83|5742.13|5742.71|5742.01|5742.83|5742.13|5742.71|5742.01|54
1727405720000|2024-09-27 02:55:20|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|6
1727405740000|2024-09-27 02:55:40|||||||||3
1727405750000|2024-09-27 02:55:50|5742.71|5742.01|5742.96|5742.26|5742.96|5742.26|5742.71|5742.01|31
1727405760000|2024-09-27 02:56:00|5742.71|5742.01|5742.71|5742.01|5742.96|5742.26|5742.71|5742.01|9
1727405780000|2024-09-27 02:56:20|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|24
1727405790000|2024-09-27 02:56:30|5742.58|5741.88|5742.46|5741.76|5742.58|5741.88|5742.46|5741.76|14
1727405800000|2024-09-27 02:56:40|5742.58|5741.88|5742.46|5741.76|5742.58|5741.88|5742.46|5741.76|6
1727405810000|2024-09-27 02:56:50|5742.71|5742.01|5742.71|5742.01|5742.83|5742.13|5742.58|5741.88|37
1727405820000|2024-09-27 02:57:00|5742.46|5741.76|5742.58|5741.88|5742.71|5742.01|5742.46|5741.76|13
1727405830000|2024-09-27 02:57:10|5742.46|5741.76|5742.71|5742.01|5742.71|5742.01|5742.46|5741.76|4
1727405850000|2024-09-27 02:57:30|||||||||7
1727405870000|2024-09-27 02:57:50|||||||||1
1727405890000|2024-09-27 02:58:10|5742.46|5741.76|5742.71|5742.01|5742.71|5742.01|5742.46|5741.76|21
1727405900000|2024-09-27 02:58:20|||||||||3
1727405910000|2024-09-27 02:58:30|||||||||6
1727405920000|2024-09-27 02:58:40|5742.83|5742.13|5742.71|5742.01|5742.83|5742.13|5742.71|5742.01|5
1727405930000|2024-09-27 02:58:50|5742.83|5742.13|5742.71|5742.01|5742.96|5742.26|5742.71|5742.01|8
1727405940000|2024-09-27 02:59:00|5742.83|5742.13|5742.71|5742.01|5742.83|5742.13|5742.71|5742.01|6
1727405950000|2024-09-27 02:59:10|5742.83|5742.13|5742.71|5742.01|5742.83|5742.13|5742.71|5742.01|3
1727405960000|2024-09-27 02:59:20|||||||||1
1727405980000|2024-09-27 02:59:40|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|22
1727405990000|2024-09-27 02:59:50|||||||||1
1727406000000|2024-09-27 03:00:00|5743.21|5742.51|5742.96|5742.26|5743.21|5742.51|5742.96|5742.26|45
1727406010000|2024-09-27 03:00:10|5743.08|5742.38|5743.08|5742.38|5743.21|5742.51|5742.96|5742.26|7
1727406020000|2024-09-27 03:00:20|5743.21|5742.51|5743.46|5742.76|5743.46|5742.76|5743.21|5742.51|18
1727406030000|2024-09-27 03:00:30|||||||||8
1727406040000|2024-09-27 03:00:40|||||||||6
1727406050000|2024-09-27 03:00:50|5743.33|5742.63|5743.33|5742.63|5743.46|5742.76|5743.33|5742.63|21
1727406060000|2024-09-27 03:01:00|5743.21|5742.51|5743.21|5742.51|5743.46|5742.76|5743.21|5742.51|8
1727406070000|2024-09-27 03:01:10|5743.33|5742.63|5743.33|5742.63|5743.33|5742.63|5743.33|5742.63|9
1727406080000|2024-09-27 03:01:20|5743.46|5742.76|5743.21|5742.51|5743.46|5742.76|5743.21|5742.51|5
1727406090000|2024-09-27 03:01:30|5743.08|5742.38|5742.96|5742.26|5743.08|5742.38|5742.96|5742.26|12
1727406100000|2024-09-27 03:01:40|5743.08|5742.38|5742.96|5742.26|5743.21|5742.51|5742.96|5742.26|4
1727406120000|2024-09-27 03:02:00|||||||||1
1727406130000|2024-09-27 03:02:10|5742.83|5742.13|5742.71|5742.01|5742.96|5742.26|5742.71|5742.01|15
1727406140000|2024-09-27 03:02:20|5742.58|5741.88|5742.71|5742.01|5742.71|5742.01|5742.46|5741.76|19
1727406150000|2024-09-27 03:02:30|5742.83|5742.13|5742.96|5742.26|5742.96|5742.26|5742.83|5742.13|8
1727406170000|2024-09-27 03:02:50|5742.83|5742.13|5742.96|5742.26|5742.96|5742.26|5742.71|5742.01|14
1727406180000|2024-09-27 03:03:00|5742.71|5742.01|5742.71|5742.01|5742.71|5742.01|5742.71|5742.01|12
1727406190000|2024-09-27 03:03:10|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|9
1727406200000|2024-09-27 03:03:20|||||||||10
1727406210000|2024-09-27 03:03:30|5742.71|5742.01|5742.71|5742.01|5742.71|5742.01|5742.71|5742.01|7
1727406220000|2024-09-27 03:03:40|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|28
1727406240000|2024-09-27 03:04:00|5742.83|5742.13|5742.71|5742.01|5742.83|5742.13|5742.71|5742.01|29
1727406250000|2024-09-27 03:04:10|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|14
1727406260000|2024-09-27 03:04:20|5742.71|5742.01|5742.71|5742.01|5742.71|5742.01|5742.58|5741.88|7
1727406270000|2024-09-27 03:04:30|||||||||6
1727406280000|2024-09-27 03:04:40|||||||||2
1727406300000|2024-09-27 03:05:00|||||||||4
1727406310000|2024-09-27 03:05:10|||||||||1
1727406320000|2024-09-27 03:05:20|5742.83|5742.13|5742.71|5742.01|5742.96|5742.26|5742.71|5742.01|14
1727406330000|2024-09-27 03:05:30|5742.83|5742.13|5742.96|5742.26|5742.96|5742.26|5742.83|5742.13|7
1727406340000|2024-09-27 03:05:40|||||||||22
1727406360000|2024-09-27 03:06:00|5742.71|5742.01|5742.71|5742.01|5742.96|5742.26|5742.71|5742.01|32
1727406370000|2024-09-27 03:06:10|||||||||1
1727406380000|2024-09-27 03:06:20|||||||||3
1727406390000|2024-09-27 03:06:30|||||||||7
1727406400000|2024-09-27 03:06:40|5742.83|5742.13|5742.71|5742.01|5742.96|5742.26|5742.71|5742.01|22
1727406410000|2024-09-27 03:06:50|5742.83|5742.13|5742.96|5742.26|5742.96|5742.26|5742.83|5742.13|5
1727406420000|2024-09-27 03:07:00|5742.71|5742.01|5742.96|5742.26|5742.96|5742.26|5742.71|5742.01|11
1727406430000|2024-09-27 03:07:10|5743.08|5742.38|5742.96|5742.26|5743.08|5742.38|5742.96|5742.26|0
1727406440000|2024-09-27 03:07:20|5742.71|5742.01|5742.46|5741.76|5742.71|5742.01|5742.46|5741.76|24
1727406450000|2024-09-27 03:07:30|5742.71|5742.01|5742.71|5742.01|5742.71|5742.01|5742.71|5742.01|12
1727406470000|2024-09-27 03:07:50|||||||||5
1727406480000|2024-09-27 03:08:00|5742.83|5742.13|5742.71|5742.01|5742.96|5742.26|5742.71|5742.01|21
1727406490000|2024-09-27 03:08:10|5742.83|5742.13|5742.46|5741.76|5742.83|5742.13|5742.46|5741.76|12
1727406500000|2024-09-27 03:08:20|5742.58|5741.88|5742.46|5741.76|5742.71|5742.01|5742.46|5741.76|8
1727406510000|2024-09-27 03:08:30|5742.58|5741.88|5742.21|5741.51|5742.58|5741.88|5742.21|5741.51|29
1727406520000|2024-09-27 03:08:40|5741.96|5741.26|5741.96|5741.26|5741.96|5741.26|5741.96|5741.26|24
1727406530000|2024-09-27 03:08:50|5741.71|5741.01|5741.71|5741.01|5741.71|5741.01|5741.46|5740.76|116
1727406540000|2024-09-27 03:09:00|5741.96|5741.26|5742.21|5741.51|5742.21|5741.51|5741.96|5741.26|22
1727406550000|2024-09-27 03:09:10|5742.08|5741.38|5741.96|5741.26|5742.08|5741.38|5741.96|5741.26|8
1727406570000|2024-09-27 03:09:30|||||||||9
1727406580000|2024-09-27 03:09:40|5742.08|5741.38|5742.21|5741.51|5742.21|5741.51|5742.08|5741.38|13
1727406590000|2024-09-27 03:09:50|5742.08|5741.38|5742.21|5741.51|5742.21|5741.51|5742.08|5741.38|3
1727406600000|2024-09-27 03:10:00|5742.08|5741.38|5741.96|5741.26|5742.08|5741.38|5741.96|5741.26|16
1727406610000|2024-09-27 03:10:10|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|5742.08|5741.38|12
1727406620000|2024-09-27 03:10:20|5742.08|5741.38|5741.96|5741.26|5742.08|5741.38|5741.96|5741.26|3
1727406630000|2024-09-27 03:10:30|5742.08|5741.38|5741.96|5741.26|5742.08|5741.38|5741.96|5741.26|12
1727406640000|2024-09-27 03:10:40|5742.21|5741.51|5741.96|5741.26|5742.21|5741.51|5741.96|5741.26|2
1727406650000|2024-09-27 03:10:50|||||||||1
1727406660000|2024-09-27 03:11:00|5742.21|5741.51|5742.08|5741.38|5742.21|5741.51|5741.96|5741.26|12
1727406670000|2024-09-27 03:11:10|5742.21|5741.51|5741.96|5741.26|5742.21|5741.51|5741.96|5741.26|6
1727406690000|2024-09-27 03:11:30|5742.08|5741.38|5742.21|5741.51|5742.21|5741.51|5741.96|5741.26|17
1727406700000|2024-09-27 03:11:40|5741.96|5741.26|5741.71|5741.01|5741.96|5741.26|5741.71|5741.01|31
1727406720000|2024-09-27 03:12:00|5741.46|5740.76|5741.46|5740.76|5741.46|5740.76|5741.46|5740.76|12
1727406730000|2024-09-27 03:12:10|||||||||12
1727406740000|2024-09-27 03:12:20|5741.21|5740.51|5741.46|5740.76|5741.46|5740.76|5741.21|5740.51|77
1727406750000|2024-09-27 03:12:30|5741.71|5741.01|5741.71|5741.01|5741.71|5741.01|5741.71|5741.01|8
1727406770000|2024-09-27 03:12:50|5741.46|5740.76|5741.46|5740.76|5741.46|5740.76|5741.21|5740.51|32
1727406780000|2024-09-27 03:13:00|||||||||2
1727406790000|2024-09-27 03:13:10|||||||||32
1727406800000|2024-09-27 03:13:20|5741.71|5741.01|5741.21|5740.51|5741.71|5741.01|5741.21|5740.51|27
1727406810000|2024-09-27 03:13:30|||||||||11
1727406820000|2024-09-27 03:13:40|5741.46|5740.76|5741.46|5740.76|5741.71|5741.01|5741.46|5740.76|53
1727406830000|2024-09-27 03:13:50|5741.71|5741.01|5741.46|5740.76|5741.71|5741.01|5741.46|5740.76|21
1727406840000|2024-09-27 03:14:00|5741.21|5740.51|5741.21|5740.51|5741.46|5740.76|5741.21|5740.51|13
1727406850000|2024-09-27 03:14:10|||||||||39
1727406860000|2024-09-27 03:14:20|5741.46|5740.76|5741.46|5740.76|5741.46|5740.76|5741.46|5740.76|12
1727406870000|2024-09-27 03:14:30|||||||||2
1727406880000|2024-09-27 03:14:40|5741.71|5741.01|5741.71|5741.01|5741.71|5741.01|5741.71|5741.01|24
1727406890000|2024-09-27 03:14:50|5741.46|5740.76|5741.46|5740.76|5741.46|5740.76|5741.46|5740.76|25
1727406900000|2024-09-27 03:15:00|5741.71|5741.01|5741.71|5741.01|5741.71|5741.01|5741.46|5740.76|33
1727406910000|2024-09-27 03:15:10|5741.83|5741.13|5741.96|5741.26|5741.96|5741.26|5741.83|5741.13|11
1727406920000|2024-09-27 03:15:20|5741.71|5741.01|5741.71|5741.01|5741.96|5741.26|5741.71|5741.01|8
1727406930000|2024-09-27 03:15:30|5741.96|5741.26|5741.96|5741.26|5741.96|5741.26|5741.71|5741.01|17
1727406940000|2024-09-27 03:15:40|5741.83|5741.13|5742.21|5741.51|5742.21|5741.51|5741.71|5741.01|15
1727406950000|2024-09-27 03:15:50|5741.96|5741.26|5741.96|5741.26|5741.96|5741.26|5741.96|5741.26|37
1727406960000|2024-09-27 03:16:00|5742.21|5741.51|5741.96|5741.26|5742.21|5741.51|5741.96|5741.26|21
1727406980000|2024-09-27 03:16:20|5742.08|5741.38|5742.21|5741.51|5742.33|5741.63|5741.96|5741.26|33
1727406990000|2024-09-27 03:16:30|5742.46|5741.76|5742.71|5742.01|5742.71|5742.01|5742.46|5741.76|44
1727407010000|2024-09-27 03:16:50|5742.96|5742.26|5743.21|5742.51|5743.21|5742.51|5742.96|5742.26|36
1727407020000|2024-09-27 03:17:00|||||||||6
1727407030000|2024-09-27 03:17:10|5742.96|5742.26|5742.71|5742.01|5742.96|5742.26|5742.71|5742.01|46
1727407040000|2024-09-27 03:17:20|||||||||6
1727407050000|2024-09-27 03:17:30|||||||||2
1727407060000|2024-09-27 03:17:40|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|11
1727407070000|2024-09-27 03:17:50|5742.58|5741.88|5742.71|5742.01|5742.71|5742.01|5742.58|5741.88|13
1727407080000|2024-09-27 03:18:00|5742.58|5741.88|5742.58|5741.88|5742.71|5742.01|5742.46|5741.76|15
1727407090000|2024-09-27 03:18:10|5742.71|5742.01|5742.96|5742.26|5742.96|5742.26|5742.71|5742.01|5
1727407100000|2024-09-27 03:18:20|||||||||3
1727407110000|2024-09-27 03:18:30|5742.71|5742.01|5742.83|5742.13|5742.83|5742.13|5742.71|5742.01|25
1727407120000|2024-09-27 03:18:40|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|0
1727407130000|2024-09-27 03:18:50|||||||||3
1727407140000|2024-09-27 03:19:00|5743.21|5742.51|5742.71|5742.01|5743.21|5742.51|5742.71|5742.01|14
1727407150000|2024-09-27 03:19:10|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|5742.71|5742.01|15
1727407160000|2024-09-27 03:19:20|||||||||1
1727407170000|2024-09-27 03:19:30|5742.83|5742.13|5742.71|5742.01|5742.83|5742.13|5742.71|5742.01|29
1727407180000|2024-09-27 03:19:40|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|5742.71|5742.01|6
1727407190000|2024-09-27 03:19:50|||||||||6
1727407200000|2024-09-27 03:20:00|5743.21|5742.51|5743.46|5742.76|5743.46|5742.76|5743.21|5742.51|18
1727407210000|2024-09-27 03:20:10|||||||||18
1727407220000|2024-09-27 03:20:20|5743.71|5743.01|5743.71|5743.01|5743.71|5743.01|5743.71|5743.01|9
1727407230000|2024-09-27 03:20:30|5743.46|5742.76|5743.71|5743.01|5743.71|5743.01|5743.46|5742.76|29
1727407240000|2024-09-27 03:20:40|5743.58|5742.88|5743.21|5742.51|5743.58|5742.88|5743.21|5742.51|27
1727407250000|2024-09-27 03:20:50|||||||||1
1727407260000|2024-09-27 03:21:00|5742.96|5742.26|5742.46|5741.76|5742.96|5742.26|5742.46|5741.76|37
1727407270000|2024-09-27 03:21:10|5742.71|5742.01|5742.71|5742.01|5742.71|5742.01|5742.58|5741.88|19
1727407280000|2024-09-27 03:21:20|5742.96|5742.26|5742.71|5742.01|5742.96|5742.26|5742.71|5742.01|11
1727407290000|2024-09-27 03:21:30|||||||||1
1727407300000|2024-09-27 03:21:40|5742.96|5742.26|5742.71|5742.01|5742.96|5742.26|5742.71|5742.01|29
1727407310000|2024-09-27 03:21:50|5742.83|5742.13|5742.96|5742.26|5742.96|5742.26|5742.83|5742.13|4
1727407320000|2024-09-27 03:22:00|5743.08|5742.38|5743.08|5742.38|5743.08|5742.38|5743.08|5742.38|9
1727407330000|2024-09-27 03:22:10|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|5743.08|5742.38|1
1727407340000|2024-09-27 03:22:20|5743.08|5742.38|5743.21|5742.51|5743.21|5742.51|5743.08|5742.38|1
1727407350000|2024-09-27 03:22:30|5742.96|5742.26|5742.71|5742.01|5742.96|5742.26|5742.71|5742.01|11
1727407360000|2024-09-27 03:22:40|5742.83|5742.13|5742.96|5742.26|5742.96|5742.26|5742.83|5742.13|15
1727407370000|2024-09-27 03:22:50|5743.08|5742.38|5742.96|5742.26|5743.08|5742.38|5742.96|5742.26|3
1727407380000|2024-09-27 03:23:00|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|5742.96|5742.26|23
1727407390000|2024-09-27 03:23:10|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|12
1727407400000|2024-09-27 03:23:20|5743.71|5743.01|5743.71|5743.01|5743.71|5743.01|5743.71|5743.01|3
1727407410000|2024-09-27 03:23:30|||||||||7
1727407420000|2024-09-27 03:23:40|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|49
1727407430000|2024-09-27 03:23:50|5744.08|5743.38|5743.96|5743.26|5744.21|5743.51|5743.96|5743.26|33
1727407440000|2024-09-27 03:24:00|5744.21|5743.51|5744.21|5743.51|5744.46|5743.76|5744.21|5743.51|63
1727407450000|2024-09-27 03:24:10|5744.46|5743.76|5744.71|5744.01|5744.96|5744.26|5744.46|5743.76|58
1727407460000|2024-09-27 03:24:20|||||||||4
1727407470000|2024-09-27 03:24:30|5744.46|5743.76|5744.46|5743.76|5744.46|5743.76|5744.46|5743.76|21
1727407480000|2024-09-27 03:24:40|5744.33|5743.63|5744.46|5743.76|5744.46|5743.76|5744.33|5743.63|8
1727407490000|2024-09-27 03:24:50|5744.21|5743.51|5744.46|5743.76|5744.46|5743.76|5744.21|5743.51|22
1727407500000|2024-09-27 03:25:00|5744.33|5743.63|5744.46|5743.76|5744.46|5743.76|5744.21|5743.51|9
1727407510000|2024-09-27 03:25:10|||||||||3
1727407520000|2024-09-27 03:25:20|||||||||8
1727407530000|2024-09-27 03:25:30|5744.21|5743.51|5743.96|5743.26|5744.21|5743.51|5743.96|5743.26|34
1727407560000|2024-09-27 03:26:00|5743.71|5743.01|5743.71|5743.01|5743.71|5743.01|5743.71|5743.01|14
1727407570000|2024-09-27 03:26:10|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|12
1727407580000|2024-09-27 03:26:20|5744.46|5743.76|5744.46|5743.76|5744.46|5743.76|5744.21|5743.51|49
1727407590000|2024-09-27 03:26:30|5744.71|5744.01|5744.71|5744.01|5744.71|5744.01|5744.71|5744.01|7
1727407600000|2024-09-27 03:26:40|5744.46|5743.76|5744.21|5743.51|5744.46|5743.76|5744.21|5743.51|125
1727407620000|2024-09-27 03:27:00|5744.46|5743.76|5744.46|5743.76|5744.46|5743.76|5744.21|5743.51|33
1727407630000|2024-09-27 03:27:10|5744.33|5743.63|5744.46|5743.76|5744.46|5743.76|5744.33|5743.63|4
1727407640000|2024-09-27 03:27:20|5744.71|5744.01|5744.46|5743.76|5744.71|5744.01|5744.46|5743.76|12
1727407660000|2024-09-27 03:27:40|5744.21|5743.51|5744.21|5743.51|5744.21|5743.51|5744.21|5743.51|9
1727407680000|2024-09-27 03:28:00|5743.96|5743.26|5744.21|5743.51|5744.21|5743.51|5743.96|5743.26|24
1727407690000|2024-09-27 03:28:10|5743.96|5743.26|5744.21|5743.51|5744.21|5743.51|5743.96|5743.26|5
1727407710000|2024-09-27 03:28:30|5744.33|5743.63|5744.33|5743.63|5744.46|5743.76|5744.33|5743.63|5
1727407720000|2024-09-27 03:28:40|5744.46|5743.76|5744.71|5744.01|5744.71|5744.01|5744.46|5743.76|6
1727407730000|2024-09-27 03:28:50|||||||||1
1727407740000|2024-09-27 03:29:00|||||||||1
1727407750000|2024-09-27 03:29:10|||||||||4
1727407760000|2024-09-27 03:29:20|5744.96|5744.26|5744.71|5744.01|5744.96|5744.26|5744.71|5744.01|24
1727407770000|2024-09-27 03:29:30|5744.83|5744.13|5744.96|5744.26|5744.96|5744.26|5744.83|5744.13|11
1727407780000|2024-09-27 03:29:40|||||||||4
1727407790000|2024-09-27 03:29:50|5744.83|5744.13|5744.96|5744.26|5744.96|5744.26|5744.71|5744.01|22
1727407800000|2024-09-27 03:30:00|||||||||14
1727407810000|2024-09-27 03:30:10|5745.08|5744.38|5745.21|5744.51|5745.21|5744.51|5744.96|5744.26|34
1727407820000|2024-09-27 03:30:20|5745.33|5744.63|5745.33|5744.63|5745.33|5744.63|5745.21|5744.51|7
1727407830000|2024-09-27 03:30:30|5745.21|5744.51|5745.46|5744.76|5745.46|5744.76|5745.21|5744.51|51
1727407840000|2024-09-27 03:30:40|5744.96|5744.26|5745.08|5744.38|5745.21|5744.51|5744.96|5744.26|87
1727407850000|2024-09-27 03:30:50|5745.21|5744.51|5745.71|5745.01|5745.71|5745.01|5745.21|5744.51|46
1727407860000|2024-09-27 03:31:00|5745.96|5745.26|5745.96|5745.26|5745.96|5745.26|5745.96|5745.26|56
1727407870000|2024-09-27 03:31:10|5746.08|5745.38|5745.96|5745.26|5746.21|5745.51|5745.96|5745.26|35
1727407880000|2024-09-27 03:31:20|5745.71|5745.01|5745.96|5745.26|5745.96|5745.26|5745.71|5745.01|35
1727407890000|2024-09-27 03:31:30|5745.71|5745.01|5745.96|5745.26|5745.96|5745.26|5745.71|5745.01|34
1727407900000|2024-09-27 03:31:40|5745.71|5745.01|5745.71|5745.01|5745.96|5745.26|5745.71|5745.01|26
1727407910000|2024-09-27 03:31:50|5745.46|5744.76|5745.46|5744.76|5745.46|5744.76|5745.21|5744.51|75
1727407920000|2024-09-27 03:32:00|5745.21|5744.51|5745.21|5744.51|5745.46|5744.76|5745.21|5744.51|7
1727407930000|2024-09-27 03:32:10|5744.96|5744.26|5744.96|5744.26|5744.96|5744.26|5744.96|5744.26|23
1727407940000|2024-09-27 03:32:20|||||||||11
1727407960000|2024-09-27 03:32:40|5744.71|5744.01|5744.96|5744.26|5744.96|5744.26|5744.71|5744.01|24
1727407970000|2024-09-27 03:32:50|5745.21|5744.51|5745.21|5744.51|5745.21|5744.51|5745.08|5744.38|7
1727407980000|2024-09-27 03:33:00|5745.33|5744.63|5745.71|5745.01|5745.71|5745.01|5745.21|5744.51|19
1727407990000|2024-09-27 03:33:10|5745.58|5744.88|5745.46|5744.76|5745.58|5744.88|5745.46|5744.76|17
1727408000000|2024-09-27 03:33:20|5745.58|5744.88|5745.71|5745.01|5745.71|5745.01|5745.46|5744.76|11
1727408010000|2024-09-27 03:33:30|5745.58|5744.88|5745.58|5744.88|5745.58|5744.88|5745.46|5744.76|9
1727408020000|2024-09-27 03:33:40|5745.71|5745.01|5745.46|5744.76|5745.71|5745.01|5745.46|5744.76|2
1727408030000|2024-09-27 03:33:50|5745.21|5744.51|5745.33|5744.63|5745.46|5744.76|5745.21|5744.51|7
1727408040000|2024-09-27 03:34:00|5745.46|5744.76|5745.71|5745.01|5745.71|5745.01|5745.46|5744.76|19
1727408060000|2024-09-27 03:34:20|5745.96|5745.26|5745.96|5745.26|5745.96|5745.26|5745.96|5745.26|17
1727408070000|2024-09-27 03:34:30|||||||||2
1727408080000|2024-09-27 03:34:40|5745.71|5745.01|5745.71|5745.01|5745.96|5745.26|5745.71|5745.01|24
1727408090000|2024-09-27 03:34:50|5745.83|5745.13|5745.71|5745.01|5745.83|5745.13|5745.71|5745.01|9
1727408100000|2024-09-27 03:35:00|5745.46|5744.76|5745.71|5745.01|5745.71|5745.01|5745.46|5744.76|10
1727408110000|2024-09-27 03:35:10|||||||||16
1727408120000|2024-09-27 03:35:20|5745.83|5745.13|5745.96|5745.26|5745.96|5745.26|5745.71|5745.01|16
1727408130000|2024-09-27 03:35:30|5745.71|5745.01|5745.71|5745.01|5745.96|5745.26|5745.71|5745.01|10
1727408140000|2024-09-27 03:35:40|5745.96|5745.26|5745.71|5745.01|5745.96|5745.26|5745.71|5745.01|19
1727408150000|2024-09-27 03:35:50|5745.96|5745.26|5745.96|5745.26|5745.96|5745.26|5745.71|5745.01|9
1727408160000|2024-09-27 03:36:00|5745.83|5745.13|5745.96|5745.26|5746.21|5745.51|5745.83|5745.13|15
1727408180000|2024-09-27 03:36:20|||||||||3
1727408190000|2024-09-27 03:36:30|5746.08|5745.38|5746.21|5745.51|5746.21|5745.51|5745.96|5745.26|46
1727408200000|2024-09-27 03:36:40|5745.96|5745.26|5745.96|5745.26|5746.21|5745.51|5745.96|5745.26|31
1727408210000|2024-09-27 03:36:50|5745.71|5745.01|5745.96|5745.26|5745.96|5745.26|5745.71|5745.01|27
1727408220000|2024-09-27 03:37:00|5745.71|5745.01|5745.71|5745.01|5745.71|5745.01|5745.71|5745.01|13
1727408230000|2024-09-27 03:37:10|5745.83|5745.13|5745.96|5745.26|5745.96|5745.26|5745.83|5745.13|8
1727408240000|2024-09-27 03:37:20|||||||||13
1727408260000|2024-09-27 03:37:40|||||||||1
1727408270000|2024-09-27 03:37:50|||||||||4
1727408280000|2024-09-27 03:38:00|||||||||2
1727408290000|2024-09-27 03:38:10|5745.71|5745.01|5745.71|5745.01|5745.71|5745.01|5745.71|5745.01|21
1727408300000|2024-09-27 03:38:20|5745.46|5744.76|5745.46|5744.76|5745.46|5744.76|5745.46|5744.76|22
1727408310000|2024-09-27 03:38:30|5745.71|5745.01|5745.71|5745.01|5745.71|5745.01|5745.71|5745.01|6
1727408330000|2024-09-27 03:38:50|5745.83|5745.13|5745.83|5745.13|5745.83|5745.13|5745.83|5745.13|19
1727408340000|2024-09-27 03:39:00|5745.71|5745.01|5745.96|5745.26|5745.96|5745.26|5745.71|5745.01|0
1727408350000|2024-09-27 03:39:10|||||||||1
1727408380000|2024-09-27 03:39:40|||||||||8
1727408390000|2024-09-27 03:39:50|||||||||14
1727408400000|2024-09-27 03:40:00|5745.71|5745.01|5745.71|5745.01|5745.71|5745.01|5745.71|5745.01|24
1727408410000|2024-09-27 03:40:10|5745.96|5745.26|5746.21|5745.51|5746.21|5745.51|5745.96|5745.26|15
1727408420000|2024-09-27 03:40:20|5746.08|5745.38|5745.83|5745.13|5746.08|5745.38|5745.83|5745.13|18
1727408430000|2024-09-27 03:40:30|5745.71|5745.01|5745.96|5745.26|5745.96|5745.26|5745.71|5745.01|7
1727408440000|2024-09-27 03:40:40|5745.71|5745.01|5745.96|5745.26|5745.96|5745.26|5745.71|5745.01|11
1727408450000|2024-09-27 03:40:50|||||||||1
1727408460000|2024-09-27 03:41:00|5745.83|5745.13|5745.83|5745.13|5745.96|5745.26|5745.71|5745.01|14
1727408470000|2024-09-27 03:41:10|5745.96|5745.26|5745.71|5745.01|5745.96|5745.26|5745.71|5745.01|6
1727408480000|2024-09-27 03:41:20|5745.96|5745.26|5745.96|5745.26|5745.96|5745.26|5745.96|5745.26|3
1727408490000|2024-09-27 03:41:30|5745.71|5745.01|5745.71|5745.01|5745.83|5745.13|5745.71|5745.01|10
1727408500000|2024-09-27 03:41:40|5745.83|5745.13|5745.83|5745.13|5745.83|5745.13|5745.83|5745.13|8
1727408510000|2024-09-27 03:41:50|5745.71|5745.01|5746.21|5745.51|5746.21|5745.51|5745.71|5745.01|13
1727408520000|2024-09-27 03:42:00|5746.33|5745.63|5746.21|5745.51|5746.46|5745.76|5746.21|5745.51|53
1727408530000|2024-09-27 03:42:10|5746.46|5745.76|5746.21|5745.51|5746.46|5745.76|5746.21|5745.51|11
1727408540000|2024-09-27 03:42:20|||||||||6
1727408550000|2024-09-27 03:42:30|||||||||1
1727408560000|2024-09-27 03:42:40|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|3
1727408570000|2024-09-27 03:42:50|||||||||2
1727408580000|2024-09-27 03:43:00|5746.21|5745.51|5745.96|5745.26|5746.21|5745.51|5745.96|5745.26|43
1727408590000|2024-09-27 03:43:10|5746.21|5745.51|5746.21|5745.51|5746.21|5745.51|5746.21|5745.51|4
1727408600000|2024-09-27 03:43:20|||||||||1
1727408610000|2024-09-27 03:43:30|||||||||1
1727408620000|2024-09-27 03:43:40|||||||||1
1727408630000|2024-09-27 03:43:50|||||||||2
1727408640000|2024-09-27 03:44:00|5746.33|5745.63|5746.46|5745.76|5746.46|5745.76|5746.33|5745.63|20
1727408650000|2024-09-27 03:44:10|5746.21|5745.51|5746.21|5745.51|5746.21|5745.51|5746.21|5745.51|15
1727408660000|2024-09-27 03:44:20|||||||||2
1727408670000|2024-09-27 03:44:30|5746.08|5745.38|5745.96|5745.26|5746.08|5745.38|5745.96|5745.26|12
1727408680000|2024-09-27 03:44:40|5745.83|5745.13|5745.71|5745.01|5745.83|5745.13|5745.71|5745.01|14
1727408690000|2024-09-27 03:44:50|||||||||1
1727408700000|2024-09-27 03:45:00|5745.46|5744.76|5745.46|5744.76|5745.46|5744.76|5745.46|5744.76|25
1727408710000|2024-09-27 03:45:10|5745.71|5745.01|5745.96|5745.26|5745.96|5745.26|5745.71|5745.01|24
1727408740000|2024-09-27 03:45:40|5745.71|5745.01|5745.96|5745.26|5745.96|5745.26|5745.71|5745.01|36
1727408760000|2024-09-27 03:46:00|5745.71|5745.01|5745.71|5745.01|5745.71|5745.01|5745.46|5744.76|13
1727408770000|2024-09-27 03:46:10|5745.46|5744.76|5745.46|5744.76|5745.46|5744.76|5745.46|5744.76|14
1727408780000|2024-09-27 03:46:20|5745.71|5745.01|5745.71|5745.01|5745.71|5745.01|5745.71|5745.01|12
1727408800000|2024-09-27 03:46:40|5745.46|5744.76|5745.46|5744.76|5745.46|5744.76|5745.46|5744.76|39
1727408810000|2024-09-27 03:46:50|||||||||10
1727408820000|2024-09-27 03:47:00|||||||||1
1727408830000|2024-09-27 03:47:10|5745.58|5744.88|5745.46|5744.76|5745.58|5744.88|5745.46|5744.76|16
1727408850000|2024-09-27 03:47:30|||||||||2
1727408860000|2024-09-27 03:47:40|||||||||1
1727408880000|2024-09-27 03:48:00|||||||||1
1727408890000|2024-09-27 03:48:10|5745.21|5744.51|5745.21|5744.51|5745.21|5744.51|5745.21|5744.51|19
1727408900000|2024-09-27 03:48:20|5744.96|5744.26|5744.96|5744.26|5745.21|5744.51|5744.96|5744.26|41
1727408910000|2024-09-27 03:48:30|||||||||5
1727408930000|2024-09-27 03:48:50|5744.71|5744.01|5744.71|5744.01|5744.71|5744.01|5744.71|5744.01|9
1727408940000|2024-09-27 03:49:00|5744.96|5744.26|5744.96|5744.26|5744.96|5744.26|5744.96|5744.26|4
1727408950000|2024-09-27 03:49:10|5744.71|5744.01|5744.71|5744.01|5744.96|5744.26|5744.71|5744.01|18
1727408960000|2024-09-27 03:49:20|5744.96|5744.26|5744.96|5744.26|5744.96|5744.26|5744.96|5744.26|6
1727408970000|2024-09-27 03:49:30|||||||||1
1727408980000|2024-09-27 03:49:40|||||||||9
1727408990000|2024-09-27 03:49:50|||||||||19
1727409000000|2024-09-27 03:50:00|||||||||3
1727409010000|2024-09-27 03:50:10|5745.21|5744.51|5745.21|5744.51|5745.21|5744.51|5745.21|5744.51|12
1727409040000|2024-09-27 03:50:40|||||||||2
1727409050000|2024-09-27 03:50:50|||||||||3
1727409060000|2024-09-27 03:51:00|||||||||1
1727409070000|2024-09-27 03:51:10|5745.46|5744.76|5745.46|5744.76|5745.46|5744.76|5745.46|5744.76|30
1727409080000|2024-09-27 03:51:20|5745.71|5745.01|5745.96|5745.26|5745.96|5745.26|5745.71|5745.01|12
1727409100000|2024-09-27 03:51:40|5746.21|5745.51|5746.46|5745.76|5746.46|5745.76|5746.21|5745.51|16
1727409110000|2024-09-27 03:51:50|5746.21|5745.51|5746.46|5745.76|5746.46|5745.76|5746.21|5745.51|15
1727409120000|2024-09-27 03:52:00|5746.21|5745.51|5746.21|5745.51|5746.21|5745.51|5746.21|5745.51|18
1727409130000|2024-09-27 03:52:10|||||||||10
1727409140000|2024-09-27 03:52:20|||||||||4
1727409150000|2024-09-27 03:52:30|5745.96|5745.26|5745.71|5745.01|5745.96|5745.26|5745.71|5745.01|52
1727409160000|2024-09-27 03:52:40|5745.83|5745.13|5745.96|5745.26|5745.96|5745.26|5745.83|5745.13|11
1727409170000|2024-09-27 03:52:50|||||||||4
1727409180000|2024-09-27 03:53:00|5745.71|5745.01|5746.21|5745.51|5746.21|5745.51|5745.71|5745.01|29
1727409190000|2024-09-27 03:53:10|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|11
1727409200000|2024-09-27 03:53:20|5746.21|5745.51|5746.21|5745.51|5746.21|5745.51|5746.21|5745.51|15
1727409210000|2024-09-27 03:53:30|||||||||12
1727409220000|2024-09-27 03:53:40|||||||||1
1727409230000|2024-09-27 03:53:50|||||||||1
1727409240000|2024-09-27 03:54:00|5746.33|5745.63|5746.46|5745.76|5746.46|5745.76|5746.33|5745.63|15
1727409250000|2024-09-27 03:54:10|||||||||10
1727409260000|2024-09-27 03:54:20|5746.21|5745.51|5746.21|5745.51|5746.21|5745.51|5746.21|5745.51|26
1727409290000|2024-09-27 03:54:50|||||||||6
1727409310000|2024-09-27 03:55:10|5746.33|5745.63|5746.33|5745.63|5746.33|5745.63|5746.33|5745.63|12
1727409320000|2024-09-27 03:55:20|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|5746.21|5745.51|13
1727409330000|2024-09-27 03:55:30|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|23
1727409340000|2024-09-27 03:55:40|5746.96|5746.26|5746.96|5746.26|5746.96|5746.26|5746.96|5746.26|77
1727409350000|2024-09-27 03:55:50|5747.21|5746.51|5746.71|5746.01|5747.21|5746.51|5746.71|5746.01|80
1727409360000|2024-09-27 03:56:00|5746.96|5746.26|5746.96|5746.26|5746.96|5746.26|5746.96|5746.26|21
1727409370000|2024-09-27 03:56:10|||||||||3
1727409380000|2024-09-27 03:56:20|5746.71|5746.01|5746.21|5745.51|5746.71|5746.01|5746.21|5745.51|62
1727409390000|2024-09-27 03:56:30|5746.33|5745.63|5746.46|5745.76|5746.46|5745.76|5746.21|5745.51|6
1727409400000|2024-09-27 03:56:40|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|10
1727409410000|2024-09-27 03:56:50|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|21
1727409420000|2024-09-27 03:57:00|||||||||1
1727409440000|2024-09-27 03:57:20|||||||||1
1727409450000|2024-09-27 03:57:30|5746.58|5745.88|5746.71|5746.01|5746.71|5746.01|5746.58|5745.88|17
1727409460000|2024-09-27 03:57:40|5746.46|5745.76|5746.46|5745.76|5746.71|5746.01|5746.46|5745.76|14
1727409470000|2024-09-27 03:57:50|5746.58|5745.88|5746.71|5746.01|5746.71|5746.01|5746.58|5745.88|6
1727409490000|2024-09-27 03:58:10|5746.46|5745.76|5746.71|5746.01|5746.71|5746.01|5746.46|5745.76|29
1727409500000|2024-09-27 03:58:20|||||||||3
1727409510000|2024-09-27 03:58:30|||||||||2
1727409520000|2024-09-27 03:58:40|||||||||3
1727409530000|2024-09-27 03:58:50|5746.46|5745.76|5746.71|5746.01|5746.71|5746.01|5746.46|5745.76|34
1727409560000|2024-09-27 03:59:20|||||||||4
1727409590000|2024-09-27 03:59:50|||||||||14
1727409600000|2024-09-27 04:00:00|||||||||24
1727409610000|2024-09-27 04:00:10|5746.46|5745.76|5746.46|5745.76|5746.58|5745.88|5746.46|5745.76|44
1727409620000|2024-09-27 04:00:20|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|5746.46|5745.76|15
1727409630000|2024-09-27 04:00:30|5746.96|5746.26|5746.96|5746.26|5746.96|5746.26|5746.96|5746.26|3
1727409650000|2024-09-27 04:00:50|5746.83|5746.13|5746.96|5746.26|5746.96|5746.26|5746.83|5746.13|22
1727409660000|2024-09-27 04:01:00|5747.21|5746.51|5746.96|5746.26|5747.46|5746.76|5746.96|5746.26|68
1727409670000|2024-09-27 04:01:10|5747.21|5746.51|5747.46|5746.76|5747.46|5746.76|5747.21|5746.51|19
1727409690000|2024-09-27 04:01:30|||||||||19
1727409700000|2024-09-27 04:01:40|||||||||44
1727409710000|2024-09-27 04:01:50|||||||||3
1727409720000|2024-09-27 04:02:00|5747.71|5747.01|5747.46|5746.76|5747.71|5747.01|5747.46|5746.76|36
1727409730000|2024-09-27 04:02:10|5747.58|5746.88|5747.46|5746.76|5747.71|5747.01|5747.46|5746.76|18
1727409740000|2024-09-27 04:02:20|5747.33|5746.63|5747.46|5746.76|5747.46|5746.76|5747.33|5746.63|27
1727409750000|2024-09-27 04:02:30|||||||||2
1727409760000|2024-09-27 04:02:40|||||||||4
1727409770000|2024-09-27 04:02:50|5747.21|5746.51|5747.21|5746.51|5747.21|5746.51|5747.21|5746.51|25
1727409780000|2024-09-27 04:03:00|5747.46|5746.76|5747.46|5746.76|5747.46|5746.76|5747.46|5746.76|6
1727409790000|2024-09-27 04:03:10|5747.71|5747.01|5747.71|5747.01|5747.71|5747.01|5747.71|5747.01|1
1727409800000|2024-09-27 04:03:20|5747.96|5747.26|5747.96|5747.26|5747.96|5747.26|5747.96|5747.26|17
1727409810000|2024-09-27 04:03:30|||||||||8
1727409820000|2024-09-27 04:03:40|5747.71|5747.01|5747.71|5747.01|5747.71|5747.01|5747.71|5747.01|14
1727409830000|2024-09-27 04:03:50|5747.46|5746.76|5747.71|5747.01|5747.71|5747.01|5747.46|5746.76|21
1727409840000|2024-09-27 04:04:00|5747.58|5746.88|5747.46|5746.76|5747.58|5746.88|5747.46|5746.76|12
1727409850000|2024-09-27 04:04:10|||||||||22
1727409860000|2024-09-27 04:04:20|5747.21|5746.51|5746.96|5746.26|5747.21|5746.51|5746.96|5746.26|15
1727409880000|2024-09-27 04:04:40|5747.08|5746.38|5747.21|5746.51|5747.21|5746.51|5747.08|5746.38|11
1727409890000|2024-09-27 04:04:50|||||||||1
1727409900000|2024-09-27 04:05:00|5747.46|5746.76|5747.71|5747.01|5747.71|5747.01|5747.46|5746.76|75
1727409910000|2024-09-27 04:05:10|||||||||2
1727409920000|2024-09-27 04:05:20|5747.96|5747.26|5747.96|5747.26|5747.96|5747.26|5747.96|5747.26|5
1727409930000|2024-09-27 04:05:30|5748.21|5747.51|5748.21|5747.51|5748.21|5747.51|5748.21|5747.51|23
1727409940000|2024-09-27 04:05:40|||||||||3
1727409950000|2024-09-27 04:05:50|5748.46|5747.76|5748.46|5747.76|5748.46|5747.76|5748.46|5747.76|18
1727409970000|2024-09-27 04:06:10|||||||||58
1727409980000|2024-09-27 04:06:20|||||||||2
1727409990000|2024-09-27 04:06:30|5748.71|5748.01|5748.46|5747.76|5748.71|5748.01|5748.46|5747.76|19
1727410000000|2024-09-27 04:06:40|5748.71|5748.01|5748.71|5748.01|5748.71|5748.01|5748.71|5748.01|12
1727410010000|2024-09-27 04:06:50|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|67
1727410020000|2024-09-27 04:07:00|5749.21|5748.51|5749.21|5748.51|5749.21|5748.51|5749.21|5748.51|24
1727410030000|2024-09-27 04:07:10|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|53
1727410040000|2024-09-27 04:07:20|||||||||17
1727410050000|2024-09-27 04:07:30|5748.71|5748.01|5748.96|5748.26|5748.96|5748.26|5748.71|5748.01|24
1727410060000|2024-09-27 04:07:40|5749.21|5748.51|5749.21|5748.51|5749.21|5748.51|5749.21|5748.51|9
1727410070000|2024-09-27 04:07:50|||||||||5
1727410080000|2024-09-27 04:08:00|5748.96|5748.26|5748.71|5748.01|5748.96|5748.26|5748.71|5748.01|44
1727410090000|2024-09-27 04:08:10|5748.58|5747.88|5748.71|5748.01|5748.71|5748.01|5748.58|5747.88|9
1727410100000|2024-09-27 04:08:20|5748.46|5747.76|5748.46|5747.76|5748.46|5747.76|5748.46|5747.76|39
1727410110000|2024-09-27 04:08:30|5748.71|5748.01|5748.71|5748.01|5748.71|5748.01|5748.71|5748.01|16
1727410120000|2024-09-27 04:08:40|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|11
1727410130000|2024-09-27 04:08:50|||||||||1
1727410140000|2024-09-27 04:09:00|||||||||1
1727410150000|2024-09-27 04:09:10|5748.71|5748.01|5748.71|5748.01|5748.71|5748.01|5748.71|5748.01|20
1727410160000|2024-09-27 04:09:20|||||||||4
1727410170000|2024-09-27 04:09:30|||||||||2
1727410180000|2024-09-27 04:09:40|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|21
1727410190000|2024-09-27 04:09:50|5748.71|5748.01|5748.71|5748.01|5748.71|5748.01|5748.71|5748.01|14
1727410200000|2024-09-27 04:10:00|||||||||5
1727410210000|2024-09-27 04:10:10|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|19
1727410220000|2024-09-27 04:10:20|5748.71|5748.01|5748.71|5748.01|5748.71|5748.01|5748.71|5748.01|16
1727410230000|2024-09-27 04:10:30|||||||||2
1727410240000|2024-09-27 04:10:40|5748.96|5748.26|5748.71|5748.01|5748.96|5748.26|5748.71|5748.01|17
1727410250000|2024-09-27 04:10:50|||||||||1
1727410260000|2024-09-27 04:11:00|5748.46|5747.76|5748.46|5747.76|5748.46|5747.76|5748.46|5747.76|28
1727410280000|2024-09-27 04:11:20|5748.33|5747.63|5748.21|5747.51|5748.33|5747.63|5748.21|5747.51|19
1727410290000|2024-09-27 04:11:30|5748.46|5747.76|5748.46|5747.76|5748.46|5747.76|5748.46|5747.76|28
1727410300000|2024-09-27 04:11:40|||||||||2
1727410310000|2024-09-27 04:11:50|||||||||1
1727410320000|2024-09-27 04:12:00|5748.21|5747.51|5748.21|5747.51|5748.21|5747.51|5748.21|5747.51|22
1727410330000|2024-09-27 04:12:10|||||||||1
1727410340000|2024-09-27 04:12:20|||||||||20
1727410350000|2024-09-27 04:12:30|||||||||1
1727410360000|2024-09-27 04:12:40|||||||||1
1727410370000|2024-09-27 04:12:50|5748.46|5747.76|5748.46|5747.76|5748.46|5747.76|5748.33|5747.63|31
1727410390000|2024-09-27 04:13:10|5748.71|5748.01|5748.46|5747.76|5748.71|5748.01|5748.46|5747.76|25
1727410400000|2024-09-27 04:13:20|||||||||1
1727410420000|2024-09-27 04:13:40|5748.21|5747.51|5748.21|5747.51|5748.21|5747.51|5748.21|5747.51|40
1727410430000|2024-09-27 04:13:50|||||||||1
1727410440000|2024-09-27 04:14:00|5748.08|5747.38|5747.96|5747.26|5748.08|5747.38|5747.96|5747.26|23
1727410450000|2024-09-27 04:14:10|5748.21|5747.51|5748.21|5747.51|5748.21|5747.51|5748.21|5747.51|17
1727410470000|2024-09-27 04:14:30|||||||||19
1727410480000|2024-09-27 04:14:40|||||||||1
1727410490000|2024-09-27 04:14:50|||||||||2
1727410500000|2024-09-27 04:15:00|||||||||6
1727410510000|2024-09-27 04:15:10|||||||||1
1727410520000|2024-09-27 04:15:20|||||||||4
1727410530000|2024-09-27 04:15:30|5748.46|5747.76|5748.21|5747.51|5748.46|5747.76|5748.21|5747.51|34
1727410540000|2024-09-27 04:15:40|||||||||2
1727410550000|2024-09-27 04:15:50|||||||||4
1727410560000|2024-09-27 04:16:00|||||||||9
1727410570000|2024-09-27 04:16:10|||||||||8
1727410580000|2024-09-27 04:16:20|5748.33|5747.63|5748.21|5747.51|5748.46|5747.76|5748.21|5747.51|13
1727410590000|2024-09-27 04:16:30|||||||||2
1727410610000|2024-09-27 04:16:50|||||||||2
1727410620000|2024-09-27 04:17:00|5748.46|5747.76|5748.46|5747.76|5748.46|5747.76|5748.46|5747.76|66
1727410630000|2024-09-27 04:17:10|5748.58|5747.88|5748.46|5747.76|5748.71|5748.01|5748.46|5747.76|17
1727410640000|2024-09-27 04:17:20|||||||||2
1727410650000|2024-09-27 04:17:30|||||||||1
1727410660000|2024-09-27 04:17:40|5748.58|5747.88|5748.46|5747.76|5748.58|5747.88|5748.46|5747.76|8
1727410670000|2024-09-27 04:17:50|5748.21|5747.51|5748.21|5747.51|5748.21|5747.51|5748.21|5747.51|21
1727410690000|2024-09-27 04:18:10|5748.46|5747.76|5748.46|5747.76|5748.46|5747.76|5748.46|5747.76|14
1727410700000|2024-09-27 04:18:20|5748.58|5747.88|5748.71|5748.01|5748.71|5748.01|5748.58|5747.88|10
1727410720000|2024-09-27 04:18:40|||||||||30
1727410730000|2024-09-27 04:18:50|||||||||3
1727410740000|2024-09-27 04:19:00|||||||||6
1727410750000|2024-09-27 04:19:10|||||||||10
1727410770000|2024-09-27 04:19:30|5748.46|5747.76|5748.46|5747.76|5748.46|5747.76|5748.46|5747.76|9
1727410780000|2024-09-27 04:19:40|||||||||2
1727410800000|2024-09-27 04:20:00|5748.71|5748.01|5748.46|5747.76|5748.71|5748.01|5748.46|5747.76|17
1727410830000|2024-09-27 04:20:30|||||||||1
1727410850000|2024-09-27 04:20:50|5747.96|5747.26|5747.96|5747.26|5747.96|5747.26|5747.71|5747.01|94
1727410860000|2024-09-27 04:21:00|5748.08|5747.38|5747.96|5747.26|5748.21|5747.51|5747.96|5747.26|20
1727410890000|2024-09-27 04:21:30|||||||||2
1727410900000|2024-09-27 04:21:40|||||||||23
1727410910000|2024-09-27 04:21:50|5748.21|5747.51|5748.21|5747.51|5748.21|5747.51|5748.21|5747.51|4
1727410920000|2024-09-27 04:22:00|5747.96|5747.26|5747.71|5747.01|5747.96|5747.26|5747.71|5747.01|19
1727410930000|2024-09-27 04:22:10|5747.83|5747.13|5747.83|5747.13|5747.83|5747.13|5747.83|5747.13|21
1727410940000|2024-09-27 04:22:20|5747.71|5747.01|5747.71|5747.01|5747.96|5747.26|5747.71|5747.01|3
1727410950000|2024-09-27 04:22:30|5747.96|5747.26|5747.71|5747.01|5747.96|5747.26|5747.71|5747.01|14
1727410960000|2024-09-27 04:22:40|5747.96|5747.26|5747.96|5747.26|5747.96|5747.26|5747.71|5747.01|14
1727410970000|2024-09-27 04:22:50|5747.83|5747.13|5747.96|5747.26|5747.96|5747.26|5747.83|5747.13|13
1727410990000|2024-09-27 04:23:10|5748.08|5747.38|5748.08|5747.38|5748.08|5747.38|5747.96|5747.26|14
1727411000000|2024-09-27 04:23:20|5748.21|5747.51|5748.21|5747.51|5748.21|5747.51|5748.08|5747.38|3
1727411030000|2024-09-27 04:23:50|5747.96|5747.26|5747.96|5747.26|5747.96|5747.26|5747.96|5747.26|26
1727411040000|2024-09-27 04:24:00|||||||||9
1727411060000|2024-09-27 04:24:20|||||||||10
1727411070000|2024-09-27 04:24:30|5748.08|5747.38|5748.21|5747.51|5748.21|5747.51|5748.08|5747.38|12
1727411080000|2024-09-27 04:24:40|||||||||1
1727411090000|2024-09-27 04:24:50|||||||||6
1727411100000|2024-09-27 04:25:00|||||||||1
1727411110000|2024-09-27 04:25:10|||||||||11
1727411130000|2024-09-27 04:25:30|||||||||5
1727411140000|2024-09-27 04:25:40|||||||||2
1727411150000|2024-09-27 04:25:50|5747.96|5747.26|5747.96|5747.26|5747.96|5747.26|5747.96|5747.26|29
1727411160000|2024-09-27 04:26:00|||||||||1
1727411180000|2024-09-27 04:26:20|||||||||11
1727411190000|2024-09-27 04:26:30|||||||||1
1727411210000|2024-09-27 04:26:50|5747.71|5747.01|5747.71|5747.01|5747.71|5747.01|5747.71|5747.01|17
1727411220000|2024-09-27 04:27:00|5747.46|5746.76|5747.46|5746.76|5747.46|5746.76|5747.46|5746.76|32
1727411230000|2024-09-27 04:27:10|5747.58|5746.88|5747.71|5747.01|5747.71|5747.01|5747.46|5746.76|23
1727411240000|2024-09-27 04:27:20|5747.58|5746.88|5747.46|5746.76|5747.58|5746.88|5747.46|5746.76|5
1727411250000|2024-09-27 04:27:30|5747.33|5746.63|5747.33|5746.63|5747.33|5746.63|5747.33|5746.63|11
1727411260000|2024-09-27 04:27:40|5747.21|5746.51|5747.21|5746.51|5747.21|5746.51|5747.21|5746.51|0
1727411270000|2024-09-27 04:27:50|||||||||9
1727411280000|2024-09-27 04:28:00|||||||||18
1727411290000|2024-09-27 04:28:10|||||||||4
1727411300000|2024-09-27 04:28:20|5747.46|5746.76|5747.46|5746.76|5747.46|5746.76|5747.46|5746.76|10
1727411310000|2024-09-27 04:28:30|5747.71|5747.01|5747.71|5747.01|5747.71|5747.01|5747.71|5747.01|12
1727411340000|2024-09-27 04:29:00|5747.96|5747.26|5748.21|5747.51|5748.21|5747.51|5747.96|5747.26|20
1727411360000|2024-09-27 04:29:20|||||||||3
1727411370000|2024-09-27 04:29:30|||||||||2
1727411380000|2024-09-27 04:29:40|5748.33|5747.63|5748.46|5747.76|5748.46|5747.76|5748.33|5747.63|12
1727411390000|2024-09-27 04:29:50|||||||||3
1727411400000|2024-09-27 04:30:00|5748.71|5748.01|5748.96|5748.26|5748.96|5748.26|5748.71|5748.01|67
1727411410000|2024-09-27 04:30:10|5748.71|5748.01|5748.71|5748.01|5748.71|5748.01|5748.71|5748.01|6
1727411420000|2024-09-27 04:30:20|||||||||9
1727411440000|2024-09-27 04:30:40|5748.46|5747.76|5748.46|5747.76|5748.46|5747.76|5748.46|5747.76|20
1727411450000|2024-09-27 04:30:50|5748.21|5747.51|5748.46|5747.76|5748.46|5747.76|5748.21|5747.51|9
1727411460000|2024-09-27 04:31:00|5748.71|5748.01|5748.71|5748.01|5748.71|5748.01|5748.71|5748.01|7
1727411470000|2024-09-27 04:31:10|5748.96|5748.26|5748.71|5748.01|5748.96|5748.26|5748.71|5748.01|21
1727411480000|2024-09-27 04:31:20|||||||||1
1727411490000|2024-09-27 04:31:30|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|5748.83|5748.13|6
1727411510000|2024-09-27 04:31:50|5748.71|5748.01|5748.71|5748.01|5748.71|5748.01|5748.71|5748.01|15
1727411520000|2024-09-27 04:32:00|||||||||2
1727411530000|2024-09-27 04:32:10|5748.46|5747.76|5748.71|5748.01|5748.71|5748.01|5748.46|5747.76|21
1727411550000|2024-09-27 04:32:30|||||||||1
1727411560000|2024-09-27 04:32:40|||||||||1
1727411570000|2024-09-27 04:32:50|||||||||5
1727411590000|2024-09-27 04:33:10|5748.46|5747.76|5748.46|5747.76|5748.46|5747.76|5748.46|5747.76|13
1727411600000|2024-09-27 04:33:20|||||||||2
1727411620000|2024-09-27 04:33:40|||||||||10
1727411630000|2024-09-27 04:33:50|||||||||1
1727411650000|2024-09-27 04:34:10|||||||||1
1727411670000|2024-09-27 04:34:30|||||||||5
1727411680000|2024-09-27 04:34:40|5748.71|5748.01|5748.71|5748.01|5748.71|5748.01|5748.71|5748.01|20
1727411690000|2024-09-27 04:34:50|||||||||1
1727411700000|2024-09-27 04:35:00|||||||||1
1727411710000|2024-09-27 04:35:10|||||||||7
1727411720000|2024-09-27 04:35:20|||||||||3
1727411730000|2024-09-27 04:35:30|||||||||2
1727411740000|2024-09-27 04:35:40|||||||||1
1727411750000|2024-09-27 04:35:50|||||||||11
1727411770000|2024-09-27 04:36:10|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|26
1727411780000|2024-09-27 04:36:20|5749.08|5748.38|5749.21|5748.51|5749.21|5748.51|5749.08|5748.38|53
1727411790000|2024-09-27 04:36:30|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|32
1727411800000|2024-09-27 04:36:40|||||||||23
1727411810000|2024-09-27 04:36:50|5748.71|5748.01|5748.71|5748.01|5748.71|5748.01|5748.71|5748.01|9
1727411820000|2024-09-27 04:37:00|5748.46|5747.76|5748.71|5748.01|5748.71|5748.01|5748.46|5747.76|17
1727411830000|2024-09-27 04:37:10|5748.46|5747.76|5748.46|5747.76|5748.71|5748.01|5748.46|5747.76|13
1727411840000|2024-09-27 04:37:20|5748.71|5748.01|5748.71|5748.01|5748.71|5748.01|5748.71|5748.01|7
1727411850000|2024-09-27 04:37:30|||||||||1
1727411860000|2024-09-27 04:37:40|||||||||1
1727411880000|2024-09-27 04:38:00|||||||||19
1727411890000|2024-09-27 04:38:10|5748.46|5747.76|5748.71|5748.01|5748.71|5748.01|5748.46|5747.76|15
1727411900000|2024-09-27 04:38:20|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|12
1727411910000|2024-09-27 04:38:30|||||||||3
1727411920000|2024-09-27 04:38:40|||||||||27
1727411930000|2024-09-27 04:38:50|5748.71|5748.01|5748.71|5748.01|5748.71|5748.01|5748.71|5748.01|23
1727411950000|2024-09-27 04:39:10|||||||||1
1727411960000|2024-09-27 04:39:20|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|15
1727411970000|2024-09-27 04:39:30|||||||||1
1727411980000|2024-09-27 04:39:40|5749.21|5748.51|5748.96|5748.26|5749.21|5748.51|5748.96|5748.26|23
1727412000000|2024-09-27 04:40:00|5749.08|5748.38|5749.21|5748.51|5749.21|5748.51|5749.08|5748.38|9
1727412010000|2024-09-27 04:40:10|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|24
1727412020000|2024-09-27 04:40:20|5749.21|5748.51|5749.21|5748.51|5749.21|5748.51|5749.21|5748.51|12
1727412040000|2024-09-27 04:40:40|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|78
1727412050000|2024-09-27 04:40:50|5749.21|5748.51|5748.96|5748.26|5749.21|5748.51|5748.96|5748.26|28
1727412060000|2024-09-27 04:41:00|5749.21|5748.51|5749.21|5748.51|5749.21|5748.51|5749.21|5748.51|36
1727412070000|2024-09-27 04:41:10|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|17
1727412080000|2024-09-27 04:41:20|||||||||2
1727412090000|2024-09-27 04:41:30|5749.21|5748.51|5749.21|5748.51|5749.21|5748.51|5749.21|5748.51|8
1727412100000|2024-09-27 04:41:40|5748.96|5748.26|5748.96|5748.26|5749.08|5748.38|5748.96|5748.26|33
1727412110000|2024-09-27 04:41:50|5749.08|5748.38|5749.21|5748.51|5749.21|5748.51|5748.96|5748.26|3
1727412120000|2024-09-27 04:42:00|5749.46|5748.76|5749.96|5749.26|5749.96|5749.26|5749.46|5748.76|60
1727412130000|2024-09-27 04:42:10|5750.21|5749.51|5750.21|5749.51|5750.21|5749.51|5750.21|5749.51|23
1727412140000|2024-09-27 04:42:20|||||||||6
1727412150000|2024-09-27 04:42:30|||||||||2
1727412160000|2024-09-27 04:42:40|5750.46|5749.76|5750.46|5749.76|5750.71|5750.01|5750.46|5749.76|88
1727412170000|2024-09-27 04:42:50|5750.58|5749.88|5750.46|5749.76|5750.58|5749.88|5750.46|5749.76|8
1727412180000|2024-09-27 04:43:00|5750.21|5749.51|5750.21|5749.51|5750.21|5749.51|5750.21|5749.51|17
1727412190000|2024-09-27 04:43:10|||||||||1
1727412200000|2024-09-27 04:43:20|5749.96|5749.26|5749.96|5749.26|5749.96|5749.26|5749.96|5749.26|33
1727412210000|2024-09-27 04:43:30|5749.71|5749.01|5749.71|5749.01|5749.71|5749.01|5749.71|5749.01|7
1727412220000|2024-09-27 04:43:40|5749.96|5749.26|5749.96|5749.26|5749.96|5749.26|5749.96|5749.26|19
1727412240000|2024-09-27 04:44:00|5749.71|5749.01|5749.96|5749.26|5749.96|5749.26|5749.71|5749.01|15
1727412250000|2024-09-27 04:44:10|5750.21|5749.51|5750.21|5749.51|5750.21|5749.51|5750.21|5749.51|12
1727412270000|2024-09-27 04:44:30|5750.46|5749.76|5750.46|5749.76|5750.46|5749.76|5750.46|5749.76|17
1727412280000|2024-09-27 04:44:40|||||||||4
1727412290000|2024-09-27 04:44:50|||||||||6
1727412300000|2024-09-27 04:45:00|5750.71|5750.01|5750.71|5750.01|5750.71|5750.01|5750.71|5750.01|29
1727412310000|2024-09-27 04:45:10|5750.96|5750.26|5750.71|5750.01|5750.96|5750.26|5750.71|5750.01|8
1727412330000|2024-09-27 04:45:30|||||||||2
1727412340000|2024-09-27 04:45:40|5750.96|5750.26|5750.96|5750.26|5750.96|5750.26|5750.96|5750.26|20
1727412350000|2024-09-27 04:45:50|5751.46|5750.76|5751.21|5750.51|5751.46|5750.76|5751.21|5750.51|96
1727412360000|2024-09-27 04:46:00|5751.46|5750.76|5751.46|5750.76|5751.46|5750.76|5751.46|5750.76|77
1727412370000|2024-09-27 04:46:10|5751.71|5751.01|5751.46|5750.76|5751.71|5751.01|5751.46|5750.76|52
1727412380000|2024-09-27 04:46:20|5751.21|5750.51|5751.21|5750.51|5751.21|5750.51|5751.21|5750.51|33
1727412390000|2024-09-27 04:46:30|5751.46|5750.76|5751.46|5750.76|5751.46|5750.76|5751.46|5750.76|13
1727412400000|2024-09-27 04:46:40|5751.58|5750.88|5751.21|5750.51|5751.58|5750.88|5751.21|5750.51|40
1727412410000|2024-09-27 04:46:50|5750.96|5750.26|5751.33|5750.63|5751.46|5750.76|5750.96|5750.26|72
1727412420000|2024-09-27 04:47:00|5751.46|5750.76|5750.96|5750.26|5751.46|5750.76|5750.96|5750.26|21
1727412430000|2024-09-27 04:47:10|||||||||3
1727412440000|2024-09-27 04:47:20|5750.71|5750.01|5750.21|5749.51|5750.71|5750.01|5750.21|5749.51|52
1727412450000|2024-09-27 04:47:30|||||||||2
1727412460000|2024-09-27 04:47:40|||||||||1
1727412480000|2024-09-27 04:48:00|5749.96|5749.26|5749.96|5749.26|5749.96|5749.26|5749.71|5749.01|27
1727412490000|2024-09-27 04:48:10|5750.21|5749.51|5749.96|5749.26|5750.21|5749.51|5749.96|5749.26|25
1727412500000|2024-09-27 04:48:20|5749.71|5749.01|5749.71|5749.01|5749.71|5749.01|5749.71|5749.01|18
1727412510000|2024-09-27 04:48:30|5749.96|5749.26|5749.96|5749.26|5749.96|5749.26|5749.96|5749.26|24
1727412520000|2024-09-27 04:48:40|5750.21|5749.51|5750.08|5749.38|5750.21|5749.51|5750.08|5749.38|20
1727412530000|2024-09-27 04:48:50|5750.21|5749.51|5750.21|5749.51|5750.21|5749.51|5749.96|5749.26|19
1727412540000|2024-09-27 04:49:00|||||||||9
1727412560000|2024-09-27 04:49:20|||||||||6
1727412580000|2024-09-27 04:49:40|5749.96|5749.26|5749.71|5749.01|5749.96|5749.26|5749.71|5749.01|47
1727412590000|2024-09-27 04:49:50|5749.96|5749.26|5749.96|5749.26|5749.96|5749.26|5749.71|5749.01|18
1727412600000|2024-09-27 04:50:00|5750.21|5749.51|5749.96|5749.26|5750.21|5749.51|5749.96|5749.26|16
1727412610000|2024-09-27 04:50:10|5750.21|5749.51|5750.46|5749.76|5750.46|5749.76|5750.21|5749.51|17
1727412620000|2024-09-27 04:50:20|5750.58|5749.88|5750.46|5749.76|5750.58|5749.88|5750.46|5749.76|12
1727412640000|2024-09-27 04:50:40|5750.71|5750.01|5750.71|5750.01|5750.71|5750.01|5750.46|5749.76|27
1727412650000|2024-09-27 04:50:50|||||||||1
1727412670000|2024-09-27 04:51:10|||||||||9
1727412680000|2024-09-27 04:51:20|||||||||12
1727412690000|2024-09-27 04:51:30|5750.46|5749.76|5750.46|5749.76|5750.46|5749.76|5750.46|5749.76|10
1727412700000|2024-09-27 04:51:40|5750.71|5750.01|5750.46|5749.76|5750.71|5750.01|5750.46|5749.76|20
1727412710000|2024-09-27 04:51:50|5750.58|5749.88|5750.58|5749.88|5750.58|5749.88|5750.46|5749.76|9
1727412720000|2024-09-27 04:52:00|5750.46|5749.76|5750.96|5750.26|5750.96|5750.26|5750.46|5749.76|16
1727412730000|2024-09-27 04:52:10|||||||||28
1727412740000|2024-09-27 04:52:20|||||||||2
1727412750000|2024-09-27 04:52:30|5750.71|5750.01|5750.96|5750.26|5750.96|5750.26|5750.71|5750.01|20
1727412760000|2024-09-27 04:52:40|||||||||11
1727412780000|2024-09-27 04:53:00|5751.21|5750.51|5751.21|5750.51|5751.46|5750.76|5751.21|5750.51|31
1727412790000|2024-09-27 04:53:10|||||||||2
1727412800000|2024-09-27 04:53:20|||||||||15
1727412810000|2024-09-27 04:53:30|||||||||1
1727412820000|2024-09-27 04:53:40|5751.33|5750.63|5751.46|5750.76|5751.71|5751.01|5751.33|5750.63|32
1727412830000|2024-09-27 04:53:50|5751.71|5751.01|5751.71|5751.01|5751.71|5751.01|5751.71|5751.01|7
1727412840000|2024-09-27 04:54:00|5751.96|5751.26|5751.96|5751.26|5751.96|5751.26|5751.96|5751.26|24
1727412850000|2024-09-27 04:54:10|5751.71|5751.01|5752.21|5751.51|5752.21|5751.51|5751.71|5751.01|173
1727412860000|2024-09-27 04:54:20|||||||||7
1727412870000|2024-09-27 04:54:30|||||||||13
1727412880000|2024-09-27 04:54:40|||||||||5
1727412890000|2024-09-27 04:54:50|||||||||4
1727412900000|2024-09-27 04:55:00|5751.71|5751.01|5751.71|5751.01|5751.71|5751.01|5751.46|5750.76|124
1727412910000|2024-09-27 04:55:10|||||||||20
1727412930000|2024-09-27 04:55:30|||||||||1
1727412940000|2024-09-27 04:55:40|5751.83|5751.13|5751.96|5751.26|5751.96|5751.26|5751.71|5751.01|14
1727412950000|2024-09-27 04:55:50|5751.83|5751.13|5751.71|5751.01|5751.83|5751.13|5751.71|5751.01|6
1727412960000|2024-09-27 04:56:00|5751.46|5750.76|5751.46|5750.76|5751.46|5750.76|5751.33|5750.63|76
1727412970000|2024-09-27 04:56:10|5751.71|5751.01|5751.71|5751.01|5751.71|5751.01|5751.46|5750.76|19
1727412980000|2024-09-27 04:56:20|5751.58|5750.88|5751.46|5750.76|5751.71|5751.01|5751.46|5750.76|14
1727413010000|2024-09-27 04:56:50|5751.71|5751.01|5751.96|5751.26|5751.96|5751.26|5751.71|5751.01|32
1727413030000|2024-09-27 04:57:10|||||||||20
1727413040000|2024-09-27 04:57:20|||||||||6
1727413060000|2024-09-27 04:57:40|||||||||11
1727413070000|2024-09-27 04:57:50|5751.71|5751.01|5751.71|5751.01|5751.71|5751.01|5751.71|5751.01|22
1727413080000|2024-09-27 04:58:00|||||||||8
1727413090000|2024-09-27 04:58:10|5751.83|5751.13|5751.71|5751.01|5751.83|5751.13|5751.71|5751.01|14
1727413100000|2024-09-27 04:58:20|||||||||2
1727413110000|2024-09-27 04:58:30|5751.96|5751.26|5752.08|5751.38|5752.08|5751.38|5751.96|5751.26|15
1727413120000|2024-09-27 04:58:40|5751.96|5751.26|5751.96|5751.26|5751.96|5751.26|5751.96|5751.26|0
1727413130000|2024-09-27 04:58:50|5752.08|5751.38|5751.96|5751.26|5752.08|5751.38|5751.96|5751.26|10
1727413150000|2024-09-27 04:59:10|5751.71|5751.01|5751.71|5751.01|5751.71|5751.01|5751.71|5751.01|19
1727413160000|2024-09-27 04:59:20|||||||||4
1727413170000|2024-09-27 04:59:30|||||||||43
1727413180000|2024-09-27 04:59:40|||||||||26
1727413190000|2024-09-27 04:59:50|||||||||6
1727413200000|2024-09-27 05:00:00|5751.83|5751.13|5751.71|5751.01|5751.96|5751.26|5751.46|5750.76|22
1727413210000|2024-09-27 05:00:10|5752.21|5751.51|5752.21|5751.51|5752.21|5751.51|5752.21|5751.51|27
1727413220000|2024-09-27 05:00:20|5752.08|5751.38|5751.83|5751.13|5752.08|5751.38|5751.71|5751.01|38
1727413230000|2024-09-27 05:00:30|5751.71|5751.01|5751.96|5751.26|5751.96|5751.26|5751.71|5751.01|7
1727413240000|2024-09-27 05:00:40|5751.71|5751.01|5752.21|5751.51|5752.46|5751.76|5751.71|5751.01|44
1727413250000|2024-09-27 05:00:50|||||||||7
1727413260000|2024-09-27 05:01:00|5752.46|5751.76|5752.21|5751.51|5752.46|5751.76|5752.21|5751.51|14
1727413270000|2024-09-27 05:01:10|5752.33|5751.63|5752.21|5751.51|5752.46|5751.76|5752.21|5751.51|24
1727413280000|2024-09-27 05:01:20|||||||||2
1727413290000|2024-09-27 05:01:30|5751.96|5751.26|5751.96|5751.26|5751.96|5751.26|5751.96|5751.26|11
1727413310000|2024-09-27 05:01:50|||||||||1
1727413320000|2024-09-27 05:02:00|5751.71|5751.01|5751.46|5750.76|5751.71|5751.01|5751.46|5750.76|27
1727413330000|2024-09-27 05:02:10|5751.21|5750.51|5751.46|5750.76|5751.46|5750.76|5751.21|5750.51|40
1727413340000|2024-09-27 05:02:20|5751.71|5751.01|5751.71|5751.01|5751.71|5751.01|5751.71|5751.01|14
1727413350000|2024-09-27 05:02:30|5751.96|5751.26|5751.96|5751.26|5751.96|5751.26|5751.96|5751.26|5
1727413360000|2024-09-27 05:02:40|5751.71|5751.01|5751.46|5750.76|5751.71|5751.01|5751.46|5750.76|10
1727413370000|2024-09-27 05:02:50|5751.71|5751.01|5751.46|5750.76|5751.71|5751.01|5751.46|5750.76|9
1727413380000|2024-09-27 05:03:00|5751.58|5750.88|5751.46|5750.76|5751.71|5751.01|5751.46|5750.76|16
1727413390000|2024-09-27 05:03:10|5751.71|5751.01|5751.71|5751.01|5751.71|5751.01|5751.58|5750.88|9
1727413400000|2024-09-27 05:03:20|||||||||2
1727413410000|2024-09-27 05:03:30|||||||||2
1727413420000|2024-09-27 05:03:40|5751.96|5751.26|5751.71|5751.01|5751.96|5751.26|5751.71|5751.01|3
1727413430000|2024-09-27 05:03:50|5751.83|5751.13|5751.83|5751.13|5751.96|5751.26|5751.71|5751.01|11
1727413440000|2024-09-27 05:04:00|5751.96|5751.26|5751.71|5751.01|5751.96|5751.26|5751.71|5751.01|6
1727413450000|2024-09-27 05:04:10|5751.46|5750.76|5751.21|5750.51|5751.46|5750.76|5751.21|5750.51|23
1727413460000|2024-09-27 05:04:20|5751.46|5750.76|5751.46|5750.76|5751.46|5750.76|5751.46|5750.76|6
1727413480000|2024-09-27 05:04:40|||||||||10
1727413490000|2024-09-27 05:04:50|5751.71|5751.01|5751.58|5750.88|5751.71|5751.01|5751.58|5750.88|10
1727413500000|2024-09-27 05:05:00|5751.71|5751.01|5751.96|5751.26|5752.21|5751.51|5751.71|5751.01|17
1727413510000|2024-09-27 05:05:10|5752.08|5751.38|5752.21|5751.51|5752.21|5751.51|5752.08|5751.38|0
1727413520000|2024-09-27 05:05:20|5752.46|5751.76|5752.21|5751.51|5752.46|5751.76|5752.21|5751.51|16
1727413530000|2024-09-27 05:05:30|5752.46|5751.76|5752.21|5751.51|5752.46|5751.76|5752.21|5751.51|8
1727413540000|2024-09-27 05:05:40|5752.33|5751.63|5752.21|5751.51|5752.33|5751.63|5752.21|5751.51|16
1727413550000|2024-09-27 05:05:50|5752.33|5751.63|5752.46|5751.76|5752.46|5751.76|5752.33|5751.63|18
1727413570000|2024-09-27 05:06:10|5752.71|5752.01|5752.71|5752.01|5752.96|5752.26|5752.71|5752.01|36
1727413580000|2024-09-27 05:06:20|5752.46|5751.76|5752.71|5752.01|5752.71|5752.01|5752.46|5751.76|40
1727413590000|2024-09-27 05:06:30|5752.96|5752.26|5752.71|5752.01|5752.96|5752.26|5752.71|5752.01|26
1727413600000|2024-09-27 05:06:40|5752.83|5752.13|5752.71|5752.01|5752.96|5752.26|5752.71|5752.01|51
1727413610000|2024-09-27 05:06:50|||||||||3
1727413620000|2024-09-27 05:07:00|5752.46|5751.76|5752.21|5751.51|5752.46|5751.76|5752.21|5751.51|81
1727413630000|2024-09-27 05:07:10|5751.96|5751.26|5751.96|5751.26|5752.21|5751.51|5751.96|5751.26|28
1727413640000|2024-09-27 05:07:20|5752.08|5751.38|5752.21|5751.51|5752.21|5751.51|5751.96|5751.26|8
1727413650000|2024-09-27 05:07:30|||||||||6
1727413660000|2024-09-27 05:07:40|5752.46|5751.76|5752.46|5751.76|5752.46|5751.76|5752.46|5751.76|15
1727413670000|2024-09-27 05:07:50|5752.21|5751.51|5752.21|5751.51|5752.21|5751.51|5752.21|5751.51|16
1727413680000|2024-09-27 05:08:00|5752.46|5751.76|5752.46|5751.76|5752.46|5751.76|5752.46|5751.76|15
1727413690000|2024-09-27 05:08:10|5752.21|5751.51|5752.21|5751.51|5752.33|5751.63|5752.21|5751.51|22
1727413700000|2024-09-27 05:08:20|5751.96|5751.26|5751.96|5751.26|5751.96|5751.26|5751.96|5751.26|14
1727413710000|2024-09-27 05:08:30|5752.21|5751.51|5752.21|5751.51|5752.21|5751.51|5752.21|5751.51|16
1727413720000|2024-09-27 05:08:40|5752.46|5751.76|5752.46|5751.76|5752.46|5751.76|5752.46|5751.76|14
1727413730000|2024-09-27 05:08:50|5752.58|5751.88|5752.46|5751.76|5752.71|5752.01|5752.46|5751.76|32
1727413740000|2024-09-27 05:09:00|5752.58|5751.88|5752.71|5752.01|5752.71|5752.01|5752.46|5751.76|6
1727413750000|2024-09-27 05:09:10|5752.96|5752.26|5752.71|5752.01|5753.08|5752.38|5752.71|5752.01|19
1727413760000|2024-09-27 05:09:20|5752.96|5752.26|5753.08|5752.38|5753.21|5752.51|5752.96|5752.26|14
1727413770000|2024-09-27 05:09:30|5752.96|5752.26|5753.08|5752.38|5753.46|5752.76|5752.96|5752.26|38
1727413780000|2024-09-27 05:09:40|5752.96|5752.26|5752.96|5752.26|5752.96|5752.26|5752.96|5752.26|0
1727413790000|2024-09-27 05:09:50|5752.71|5752.01|5752.46|5751.76|5752.71|5752.01|5752.46|5751.76|58
1727413800000|2024-09-27 05:10:00|5752.21|5751.51|5752.46|5751.76|5752.46|5751.76|5752.21|5751.51|48
1727413810000|2024-09-27 05:10:10|5752.21|5751.51|5751.71|5751.01|5752.21|5751.51|5751.71|5751.01|26
1727413820000|2024-09-27 05:10:20|5751.83|5751.13|5751.71|5751.01|5751.83|5751.13|5751.71|5751.01|28
1727413830000|2024-09-27 05:10:30|5751.46|5750.76|5751.46|5750.76|5751.46|5750.76|5751.46|5750.76|22
1727413840000|2024-09-27 05:10:40|5751.21|5750.51|5751.46|5750.76|5751.46|5750.76|5751.21|5750.51|41
1727413850000|2024-09-27 05:10:50|5751.21|5750.51|5751.71|5751.01|5751.71|5751.01|5751.21|5750.51|23
1727413860000|2024-09-27 05:11:00|5751.96|5751.26|5752.21|5751.51|5752.21|5751.51|5751.96|5751.26|15
1727413870000|2024-09-27 05:11:10|5752.46|5751.76|5752.46|5751.76|5752.46|5751.76|5752.33|5751.63|18
1727413880000|2024-09-27 05:11:20|5752.21|5751.51|5752.21|5751.51|5752.21|5751.51|5751.96|5751.26|66
1727413890000|2024-09-27 05:11:30|5752.08|5751.38|5752.21|5751.51|5752.21|5751.51|5752.08|5751.38|9
1727413900000|2024-09-27 05:11:40|5751.96|5751.26|5752.46|5751.76|5752.46|5751.76|5751.96|5751.26|35
1727413910000|2024-09-27 05:11:50|5752.21|5751.51|5752.21|5751.51|5752.21|5751.51|5752.21|5751.51|41
1727413920000|2024-09-27 05:12:00|5752.46|5751.76|5752.46|5751.76|5752.71|5752.01|5752.33|5751.63|38
1727413930000|2024-09-27 05:12:10|5752.21|5751.51|5752.46|5751.76|5752.46|5751.76|5752.21|5751.51|55
1727413940000|2024-09-27 05:12:20|5752.71|5752.01|5752.96|5752.26|5752.96|5752.26|5752.46|5751.76|36
1727413950000|2024-09-27 05:12:30|5753.08|5752.38|5753.33|5752.63|5753.33|5752.63|5752.96|5752.26|84
1727413960000|2024-09-27 05:12:40|5753.21|5752.51|5752.71|5752.01|5753.46|5752.76|5752.71|5752.01|49
1727413970000|2024-09-27 05:12:50|5752.83|5752.13|5752.71|5752.01|5752.83|5752.13|5752.46|5751.76|6
1727413980000|2024-09-27 05:13:00|5752.46|5751.76|5752.71|5752.01|5752.71|5752.01|5752.46|5751.76|14
1727413990000|2024-09-27 05:13:10|||||||||15
1727414000000|2024-09-27 05:13:20|5752.46|5751.76|5752.71|5752.01|5752.71|5752.01|5752.46|5751.76|14
1727414010000|2024-09-27 05:13:30|5752.46|5751.76|5752.46|5751.76|5752.46|5751.76|5752.46|5751.76|3
1727414020000|2024-09-27 05:13:40|||||||||7
1727414030000|2024-09-27 05:13:50|5752.08|5751.38|5751.83|5751.13|5752.08|5751.38|5751.71|5751.01|48
1727414040000|2024-09-27 05:14:00|5751.96|5751.26|5752.21|5751.51|5752.21|5751.51|5751.96|5751.26|18
1727414050000|2024-09-27 05:14:10|||||||||5
1727414060000|2024-09-27 05:14:20|||||||||7
1727414070000|2024-09-27 05:14:30|5751.96|5751.26|5751.96|5751.26|5751.96|5751.26|5751.96|5751.26|8
1727414080000|2024-09-27 05:14:40|5751.83|5751.13|5751.71|5751.01|5751.83|5751.13|5751.71|5751.01|7
1727414090000|2024-09-27 05:14:50|5751.83|5751.13|5752.21|5751.51|5752.21|5751.51|5751.71|5751.01|32
1727414100000|2024-09-27 05:15:00|5751.96|5751.26|5752.46|5751.76|5752.46|5751.76|5751.96|5751.26|22
1727414110000|2024-09-27 05:15:10|5752.21|5751.51|5752.21|5751.51|5752.46|5751.76|5752.21|5751.51|24
1727414120000|2024-09-27 05:15:20|5752.08|5751.38|5751.96|5751.26|5752.21|5751.51|5751.96|5751.26|29
1727414130000|2024-09-27 05:15:30|5751.71|5751.01|5751.71|5751.01|5751.71|5751.01|5751.71|5751.01|6
1727414140000|2024-09-27 05:15:40|||||||||3
1727414150000|2024-09-27 05:15:50|5751.58|5750.88|5751.46|5750.76|5751.58|5750.88|5751.21|5750.51|34
1727414160000|2024-09-27 05:16:00|5751.71|5751.01|5751.83|5751.13|5751.83|5751.13|5751.71|5751.01|35
1727414170000|2024-09-27 05:16:10|5751.71|5751.01|5751.46|5750.76|5751.96|5751.26|5751.46|5750.76|22
1727414180000|2024-09-27 05:16:20|5751.33|5750.63|5751.46|5750.76|5751.46|5750.76|5751.21|5750.51|11
1727414190000|2024-09-27 05:16:30|5751.21|5750.51|5751.46|5750.76|5751.46|5750.76|5751.21|5750.51|46
1727414200000|2024-09-27 05:16:40|5751.21|5750.51|5751.71|5751.01|5751.71|5751.01|5751.21|5750.51|24
1727414210000|2024-09-27 05:16:50|5751.83|5751.13|5751.96|5751.26|5751.96|5751.26|5751.83|5751.13|9
1727414230000|2024-09-27 05:17:10|5752.08|5751.38|5751.96|5751.26|5752.08|5751.38|5751.96|5751.26|10
1727414240000|2024-09-27 05:17:20|5751.71|5751.01|5751.96|5751.26|5751.96|5751.26|5751.71|5751.01|19
1727414250000|2024-09-27 05:17:30|5752.21|5751.51|5752.46|5751.76|5752.46|5751.76|5752.21|5751.51|14
1727414260000|2024-09-27 05:17:40|5752.21|5751.51|5752.46|5751.76|5752.46|5751.76|5752.21|5751.51|8
1727414270000|2024-09-27 05:17:50|5752.21|5751.51|5752.21|5751.51|5752.21|5751.51|5752.21|5751.51|37
1727414280000|2024-09-27 05:18:00|5751.96|5751.26|5751.96|5751.26|5752.21|5751.51|5751.96|5751.26|18
1727414290000|2024-09-27 05:18:10|||||||||5
1727414300000|2024-09-27 05:18:20|5751.71|5751.01|5751.96|5751.26|5751.96|5751.26|5751.71|5751.01|26
1727414310000|2024-09-27 05:18:30|||||||||10
1727414320000|2024-09-27 05:18:40|||||||||8
1727414330000|2024-09-27 05:18:50|5751.83|5751.13|5751.96|5751.26|5751.96|5751.26|5751.71|5751.01|3
1727414340000|2024-09-27 05:19:00|5752.08|5751.38|5751.96|5751.26|5752.21|5751.51|5751.96|5751.26|11
1727414350000|2024-09-27 05:19:10|5752.08|5751.38|5752.46|5751.76|5752.46|5751.76|5752.08|5751.38|19
1727414360000|2024-09-27 05:19:20|5752.21|5751.51|5752.33|5751.63|5752.46|5751.76|5752.21|5751.51|47
1727414370000|2024-09-27 05:19:30|5752.46|5751.76|5752.46|5751.76|5752.71|5752.01|5752.46|5751.76|28
1727414380000|2024-09-27 05:19:40|5752.71|5752.01|5752.71|5752.01|5752.71|5752.01|5752.71|5752.01|45
1727414390000|2024-09-27 05:19:50|5752.46|5751.76|5752.21|5751.51|5752.46|5751.76|5752.21|5751.51|13
1727414400000|2024-09-27 05:20:00|5752.08|5751.38|5752.21|5751.51|5752.46|5751.76|5751.96|5751.26|33
1727414420000|2024-09-27 05:20:20|5751.96|5751.26|5751.96|5751.26|5751.96|5751.26|5751.96|5751.26|20
1727414430000|2024-09-27 05:20:30|5752.21|5751.51|5752.21|5751.51|5752.21|5751.51|5752.21|5751.51|23
1727414440000|2024-09-27 05:20:40|5751.96|5751.26|5751.96|5751.26|5752.21|5751.51|5751.96|5751.26|18
1727414450000|2024-09-27 05:20:50|5751.71|5751.01|5751.71|5751.01|5751.71|5751.01|5751.46|5750.76|18
1727414460000|2024-09-27 05:21:00|5751.83|5751.13|5751.96|5751.26|5751.96|5751.26|5751.71|5751.01|23
1727414470000|2024-09-27 05:21:10|||||||||10
1727414480000|2024-09-27 05:21:20|5752.21|5751.51|5751.96|5751.26|5752.21|5751.51|5751.96|5751.26|10
1727414490000|2024-09-27 05:21:30|5752.08|5751.38|5752.21|5751.51|5752.21|5751.51|5751.96|5751.26|19
1727414500000|2024-09-27 05:21:40|||||||||5
1727414510000|2024-09-27 05:21:50|5751.96|5751.26|5751.96|5751.26|5751.96|5751.26|5751.96|5751.26|10
1727414520000|2024-09-27 05:22:00|5751.83|5751.13|5751.96|5751.26|5751.96|5751.26|5751.83|5751.13|12
1727414530000|2024-09-27 05:22:10|5751.71|5751.01|5751.46|5750.76|5751.71|5751.01|5751.46|5750.76|10
1727414540000|2024-09-27 05:22:20|5751.96|5751.26|5751.96|5751.26|5751.96|5751.26|5751.96|5751.26|32
1727414550000|2024-09-27 05:22:30|5751.71|5751.01|5751.46|5750.76|5751.71|5751.01|5751.46|5750.76|20
1727414560000|2024-09-27 05:22:40|5751.58|5750.88|5751.96|5751.26|5751.96|5751.26|5751.46|5750.76|16
1727414570000|2024-09-27 05:22:50|5752.21|5751.51|5752.21|5751.51|5752.21|5751.51|5751.96|5751.26|9
1727414580000|2024-09-27 05:23:00|5751.96|5751.26|5752.21|5751.51|5752.21|5751.51|5751.96|5751.26|49
1727414590000|2024-09-27 05:23:10|5752.08|5751.38|5752.46|5751.76|5752.46|5751.76|5751.96|5751.26|20
1727414600000|2024-09-27 05:23:20|5752.33|5751.63|5752.21|5751.51|5752.46|5751.76|5752.21|5751.51|19
1727414610000|2024-09-27 05:23:30|5751.96|5751.26|5751.96|5751.26|5751.96|5751.26|5751.96|5751.26|11
1727414620000|2024-09-27 05:23:40|5752.21|5751.51|5752.21|5751.51|5752.21|5751.51|5752.21|5751.51|18
1727414630000|2024-09-27 05:23:50|||||||||2
1727414640000|2024-09-27 05:24:00|5751.96|5751.26|5752.21|5751.51|5752.21|5751.51|5751.96|5751.26|20
1727414650000|2024-09-27 05:24:10|||||||||3
1727414660000|2024-09-27 05:24:20|5751.96|5751.26|5751.96|5751.26|5751.96|5751.26|5751.96|5751.26|17
1727414670000|2024-09-27 05:24:30|5752.08|5751.38|5752.21|5751.51|5752.21|5751.51|5751.96|5751.26|13
1727414680000|2024-09-27 05:24:40|5751.96|5751.26|5752.21|5751.51|5752.21|5751.51|5751.96|5751.26|19
1727414690000|2024-09-27 05:24:50|5751.96|5751.26|5752.21|5751.51|5752.21|5751.51|5751.96|5751.26|26
1727414700000|2024-09-27 05:25:00|5752.46|5751.76|5752.46|5751.76|5752.46|5751.76|5752.46|5751.76|21
1727414710000|2024-09-27 05:25:10|5752.21|5751.51|5752.21|5751.51|5752.46|5751.76|5752.21|5751.51|24
1727414720000|2024-09-27 05:25:20|5751.96|5751.26|5751.96|5751.26|5751.96|5751.26|5751.96|5751.26|19
1727414730000|2024-09-27 05:25:30|5751.83|5751.13|5751.46|5750.76|5751.96|5751.26|5751.46|5750.76|29
1727414740000|2024-09-27 05:25:40|5751.33|5750.63|5751.21|5750.51|5751.33|5750.63|5750.96|5750.26|26
1727414750000|2024-09-27 05:25:50|5750.96|5750.26|5750.96|5750.26|5750.96|5750.26|5750.46|5749.76|94
1727414760000|2024-09-27 05:26:00|5750.83|5750.13|5750.71|5750.01|5750.96|5750.26|5750.46|5749.76|26
1727414770000|2024-09-27 05:26:10|5750.58|5749.88|5750.46|5749.76|5750.71|5750.01|5750.46|5749.76|14
1727414780000|2024-09-27 05:26:20|5750.58|5749.88|5750.71|5750.01|5750.71|5750.01|5750.46|5749.76|18
1727414790000|2024-09-27 05:26:30|5750.58|5749.88|5750.71|5750.01|5750.71|5750.01|5750.58|5749.88|23
1727414800000|2024-09-27 05:26:40|||||||||3
1727414810000|2024-09-27 05:26:50|5750.46|5749.76|5750.46|5749.76|5750.46|5749.76|5750.46|5749.76|23
1727414820000|2024-09-27 05:27:00|5750.21|5749.51|5749.46|5748.76|5750.21|5749.51|5749.46|5748.76|117
1727414830000|2024-09-27 05:27:10|5749.33|5748.63|5748.96|5748.26|5749.46|5748.76|5748.96|5748.26|70
1727414840000|2024-09-27 05:27:20|5748.71|5748.01|5747.96|5747.26|5748.96|5748.26|5747.96|5747.26|125
1727414850000|2024-09-27 05:27:30|5748.21|5747.51|5748.21|5747.51|5748.46|5747.76|5747.96|5747.26|70
1727414860000|2024-09-27 05:27:40|5747.96|5747.26|5748.46|5747.76|5748.46|5747.76|5747.96|5747.26|49
1727414870000|2024-09-27 05:27:50|5748.58|5747.88|5748.21|5747.51|5748.71|5748.01|5748.21|5747.51|77
1727414880000|2024-09-27 05:28:00|5748.46|5747.76|5748.21|5747.51|5748.46|5747.76|5748.21|5747.51|35
1727414890000|2024-09-27 05:28:10|5747.96|5747.26|5746.96|5746.26|5747.96|5747.26|5746.71|5746.01|169
1727414900000|2024-09-27 05:28:20|5747.21|5746.51|5746.96|5746.26|5747.21|5746.51|5746.96|5746.26|69
1727414910000|2024-09-27 05:28:30|5747.21|5746.51|5748.33|5747.63|5748.33|5747.63|5747.21|5746.51|65
1727414920000|2024-09-27 05:28:40|5748.46|5747.76|5748.71|5748.01|5748.96|5748.26|5748.46|5747.76|57
1727414930000|2024-09-27 05:28:50|5748.58|5747.88|5748.46|5747.76|5748.58|5747.88|5748.46|5747.76|4
1727414940000|2024-09-27 05:29:00|5748.33|5747.63|5748.83|5748.13|5748.96|5748.26|5748.21|5747.51|49
1727414950000|2024-09-27 05:29:10|5748.71|5748.01|5748.21|5747.51|5748.71|5748.01|5748.21|5747.51|17
1727414960000|2024-09-27 05:29:20|5748.33|5747.63|5747.96|5747.26|5748.33|5747.63|5747.96|5747.26|18
1727414970000|2024-09-27 05:29:30|5747.71|5747.01|5747.71|5747.01|5747.71|5747.01|5747.71|5747.01|16
1727414980000|2024-09-27 05:29:40|5747.46|5746.76|5747.21|5746.51|5747.46|5746.76|5747.21|5746.51|33
1727414990000|2024-09-27 05:29:50|5747.46|5746.76|5747.71|5747.01|5747.71|5747.01|5747.46|5746.76|55
1727415000000|2024-09-27 05:30:00|5747.96|5747.26|5746.96|5746.26|5747.96|5747.26|5746.96|5746.26|47
1727415010000|2024-09-27 05:30:10|5746.71|5746.01|5746.46|5745.76|5746.71|5746.01|5746.21|5745.51|37
1727415020000|2024-09-27 05:30:20|5746.71|5746.01|5746.46|5745.76|5746.83|5746.13|5746.46|5745.76|41
1727415030000|2024-09-27 05:30:30|5746.21|5745.51|5746.21|5745.51|5746.46|5745.76|5746.21|5745.51|62
1727415040000|2024-09-27 05:30:40|5746.33|5745.63|5746.71|5746.01|5746.96|5746.26|5746.33|5745.63|45
1727415050000|2024-09-27 05:30:50|5746.96|5746.26|5746.71|5746.01|5747.21|5746.51|5746.58|5745.88|58
1727415060000|2024-09-27 05:31:00|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|5746.21|5745.51|21
1727415070000|2024-09-27 05:31:10|5746.33|5745.63|5746.46|5745.76|5746.46|5745.76|5746.33|5745.63|15
1727415080000|2024-09-27 05:31:20|5746.58|5745.88|5746.46|5745.76|5746.58|5745.88|5746.46|5745.76|26
1727415090000|2024-09-27 05:31:30|5746.21|5745.51|5745.96|5745.26|5746.21|5745.51|5745.96|5745.26|47
1727415100000|2024-09-27 05:31:40|5746.21|5745.51|5746.46|5745.76|5746.46|5745.76|5746.21|5745.51|22
1727415110000|2024-09-27 05:31:50|5746.58|5745.88|5746.71|5746.01|5746.71|5746.01|5746.46|5745.76|2
1727415120000|2024-09-27 05:32:00|5746.58|5745.88|5747.08|5746.38|5747.08|5746.38|5746.58|5745.88|31
1727415130000|2024-09-27 05:32:10|5747.21|5746.51|5746.96|5746.26|5747.21|5746.51|5746.96|5746.26|20
1727415140000|2024-09-27 05:32:20|5746.71|5746.01|5747.21|5746.51|5747.21|5746.51|5746.71|5746.01|31
1727415150000|2024-09-27 05:32:30|5747.08|5746.38|5746.71|5746.01|5747.21|5746.51|5746.71|5746.01|20
1727415160000|2024-09-27 05:32:40|5746.58|5745.88|5745.96|5745.26|5746.71|5746.01|5745.83|5745.13|30
1727415170000|2024-09-27 05:32:50|5745.71|5745.01|5745.83|5745.13|5745.96|5745.26|5745.71|5745.01|29
1727415180000|2024-09-27 05:33:00|5745.96|5745.26|5745.96|5745.26|5745.96|5745.26|5745.71|5745.01|33
1727415190000|2024-09-27 05:33:10|5745.71|5745.01|5745.46|5744.76|5745.83|5745.13|5745.46|5744.76|35
1727415200000|2024-09-27 05:33:20|||||||||21
1727415210000|2024-09-27 05:33:30|5745.21|5744.51|5745.46|5744.76|5745.58|5744.88|5745.21|5744.51|72
1727415220000|2024-09-27 05:33:40|5745.21|5744.51|5744.71|5744.01|5745.21|5744.51|5744.71|5744.01|165
1727415230000|2024-09-27 05:33:50|5744.46|5743.76|5744.21|5743.51|5744.96|5744.26|5743.96|5743.26|285
1727415240000|2024-09-27 05:34:00|5744.46|5743.76|5744.96|5744.26|5744.96|5744.26|5744.21|5743.51|113
1727415250000|2024-09-27 05:34:10|5745.21|5744.51|5745.21|5744.51|5745.46|5744.76|5744.96|5744.26|87
1727415260000|2024-09-27 05:34:20|5745.08|5744.38|5744.71|5744.01|5745.08|5744.38|5744.58|5743.88|83
1727415270000|2024-09-27 05:34:30|5744.46|5743.76|5744.46|5743.76|5744.71|5744.01|5744.21|5743.51|41
1727415280000|2024-09-27 05:34:40|5744.21|5743.51|5744.46|5743.76|5744.46|5743.76|5744.21|5743.51|29
1727415290000|2024-09-27 05:34:50|5744.21|5743.51|5743.71|5743.01|5744.21|5743.51|5743.46|5742.76|79
1727415300000|2024-09-27 05:35:00|5743.46|5742.76|5743.71|5743.01|5743.71|5743.01|5743.21|5742.51|74
1727415310000|2024-09-27 05:35:10|5743.83|5743.13|5743.96|5743.26|5743.96|5743.26|5743.71|5743.01|89
1727415320000|2024-09-27 05:35:20|5743.83|5743.13|5744.46|5743.76|5744.46|5743.76|5743.83|5743.13|137
1727415330000|2024-09-27 05:35:30|5744.71|5744.01|5744.46|5743.76|5744.71|5744.01|5744.46|5743.76|40
1727415340000|2024-09-27 05:35:40|5744.71|5744.01|5744.96|5744.26|5744.96|5744.26|5744.46|5743.76|67
1727415350000|2024-09-27 05:35:50|5745.21|5744.51|5745.46|5744.76|5745.46|5744.76|5744.71|5744.01|106
1727415360000|2024-09-27 05:36:00|5745.71|5745.01|5745.71|5745.01|5746.21|5745.51|5745.58|5744.88|220
1727415370000|2024-09-27 05:36:10|5745.46|5744.76|5744.96|5744.26|5745.46|5744.76|5744.96|5744.26|39
1727415380000|2024-09-27 05:36:20|5745.46|5744.76|5745.46|5744.76|5745.46|5744.76|5745.46|5744.76|87
1727415390000|2024-09-27 05:36:30|5745.21|5744.51|5745.21|5744.51|5745.21|5744.51|5745.21|5744.51|18
1727415400000|2024-09-27 05:36:40|5744.96|5744.26|5745.21|5744.51|5745.21|5744.51|5744.96|5744.26|16
1727415410000|2024-09-27 05:36:50|5745.46|5744.76|5745.21|5744.51|5745.46|5744.76|5745.21|5744.51|49
1727415420000|2024-09-27 05:37:00|5745.46|5744.76|5745.71|5745.01|5745.71|5745.01|5745.46|5744.76|32
1727415430000|2024-09-27 05:37:10|5745.58|5744.88|5745.46|5744.76|5745.71|5745.01|5745.46|5744.76|15
1727415440000|2024-09-27 05:37:20|5745.71|5745.01|5746.46|5745.76|5746.46|5745.76|5745.71|5745.01|45
1727415450000|2024-09-27 05:37:30|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|5746.46|5745.76|30
1727415460000|2024-09-27 05:37:40|5746.58|5745.88|5746.21|5745.51|5746.58|5745.88|5746.21|5745.51|28
1727415470000|2024-09-27 05:37:50|5745.96|5745.26|5746.21|5745.51|5746.46|5745.76|5745.96|5745.26|16
1727415480000|2024-09-27 05:38:00|5745.96|5745.26|5745.71|5745.01|5746.21|5745.51|5745.71|5745.01|33
1727415490000|2024-09-27 05:38:10|5745.46|5744.76|5745.46|5744.76|5745.71|5745.01|5745.46|5744.76|60
1727415500000|2024-09-27 05:38:20|5745.71|5745.01|5745.71|5745.01|5745.71|5745.01|5745.71|5745.01|2
1727415510000|2024-09-27 05:38:30|5745.96|5745.26|5745.96|5745.26|5746.08|5745.38|5745.96|5745.26|9
1727415520000|2024-09-27 05:38:40|5745.71|5745.01|5745.83|5745.13|5745.96|5745.26|5745.71|5745.01|22
1727415530000|2024-09-27 05:38:50|5745.96|5745.26|5746.71|5746.01|5746.71|5746.01|5745.96|5745.26|31
1727415540000|2024-09-27 05:39:00|5746.96|5746.26|5747.21|5746.51|5747.21|5746.51|5746.96|5746.26|29
1727415550000|2024-09-27 05:39:10|5747.08|5746.38|5747.21|5746.51|5747.46|5746.76|5746.96|5746.26|44
1727415560000|2024-09-27 05:39:20|5746.96|5746.26|5746.96|5746.26|5747.08|5746.38|5746.96|5746.26|28
1727415570000|2024-09-27 05:39:30|5747.08|5746.38|5746.46|5745.76|5747.08|5746.38|5746.46|5745.76|47
1727415580000|2024-09-27 05:39:40|5746.21|5745.51|5745.96|5745.26|5746.21|5745.51|5745.96|5745.26|32
1727415590000|2024-09-27 05:39:50|5745.71|5745.01|5745.96|5745.26|5745.96|5745.26|5745.71|5745.01|20
1727415600000|2024-09-27 05:40:00|5745.83|5745.13|5746.21|5745.51|5746.21|5745.51|5745.71|5745.01|72
1727415610000|2024-09-27 05:40:10|5746.33|5745.63|5746.46|5745.76|5746.46|5745.76|5746.33|5745.63|17
1727415620000|2024-09-27 05:40:20|5746.21|5745.51|5746.21|5745.51|5746.21|5745.51|5745.96|5745.26|22
1727415630000|2024-09-27 05:40:30|5746.46|5745.76|5746.21|5745.51|5746.46|5745.76|5746.21|5745.51|5
1727415640000|2024-09-27 05:40:40|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|10
1727415650000|2024-09-27 05:40:50|5746.71|5746.01|5746.46|5745.76|5746.71|5746.01|5746.21|5745.51|40
1727415660000|2024-09-27 05:41:00|5746.21|5745.51|5746.71|5746.01|5746.96|5746.26|5746.21|5745.51|38
1727415670000|2024-09-27 05:41:10|5746.96|5746.26|5746.96|5746.26|5746.96|5746.26|5746.71|5746.01|16
1727415680000|2024-09-27 05:41:20|5747.21|5746.51|5746.96|5746.26|5747.21|5746.51|5746.96|5746.26|28
1727415690000|2024-09-27 05:41:30|5746.71|5746.01|5746.46|5745.76|5746.96|5746.26|5746.46|5745.76|38
1727415700000|2024-09-27 05:41:40|5746.58|5745.88|5745.96|5745.26|5746.58|5745.88|5745.96|5745.26|14
1727415710000|2024-09-27 05:41:50|5746.21|5745.51|5746.21|5745.51|5746.21|5745.51|5746.08|5745.38|25
1727415720000|2024-09-27 05:42:00|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|5746.21|5745.51|17
1727415730000|2024-09-27 05:42:10|5746.71|5746.01|5745.96|5745.26|5746.71|5746.01|5745.96|5745.26|32
1727415740000|2024-09-27 05:42:20|5745.71|5745.01|5745.71|5745.01|5745.83|5745.13|5745.71|5745.01|21
1727415750000|2024-09-27 05:42:30|5745.96|5745.26|5746.21|5745.51|5746.21|5745.51|5745.96|5745.26|29
1727415760000|2024-09-27 05:42:40|5746.46|5745.76|5746.58|5745.88|5746.58|5745.88|5746.21|5745.51|18
1727415770000|2024-09-27 05:42:50|5746.71|5746.01|5746.46|5745.76|5746.71|5746.01|5746.46|5745.76|22
1727415780000|2024-09-27 05:43:00|5746.71|5746.01|5746.46|5745.76|5746.71|5746.01|5746.46|5745.76|18
1727415790000|2024-09-27 05:43:10|5746.21|5745.51|5745.71|5745.01|5746.21|5745.51|5745.71|5745.01|8
1727415800000|2024-09-27 05:43:20|5745.96|5745.26|5745.71|5745.01|5745.96|5745.26|5745.46|5744.76|35
1727415810000|2024-09-27 05:43:30|5745.96|5745.26|5745.96|5745.26|5745.96|5745.26|5745.96|5745.26|3
1727415820000|2024-09-27 05:43:40|||||||||2
1727415830000|2024-09-27 05:43:50|5745.71|5745.01|5745.71|5745.01|5745.96|5745.26|5745.71|5745.01|17
1727415840000|2024-09-27 05:44:00|5745.83|5745.13|5745.96|5745.26|5745.96|5745.26|5745.83|5745.13|8
1727415850000|2024-09-27 05:44:10|5745.83|5745.13|5746.46|5745.76|5746.46|5745.76|5745.83|5745.13|31
1727415860000|2024-09-27 05:44:20|5745.96|5745.26|5745.46|5744.76|5745.96|5745.26|5745.46|5744.76|54
1727415870000|2024-09-27 05:44:30|5745.71|5745.01|5745.46|5744.76|5745.71|5745.01|5745.46|5744.76|16
1727415880000|2024-09-27 05:44:40|5745.71|5745.01|5745.71|5745.01|5745.71|5745.01|5745.46|5744.76|17
1727415890000|2024-09-27 05:44:50|5745.46|5744.76|5745.46|5744.76|5745.58|5744.88|5745.46|5744.76|15
1727415900000|2024-09-27 05:45:00|5745.96|5745.26|5745.96|5745.26|5745.96|5745.26|5745.71|5745.01|58
1727415910000|2024-09-27 05:45:10|5745.71|5745.01|5746.21|5745.51|5746.21|5745.51|5745.71|5745.01|14
1727415920000|2024-09-27 05:45:20|5745.96|5745.26|5745.71|5745.01|5745.96|5745.26|5745.71|5745.01|21
1727415930000|2024-09-27 05:45:30|5745.83|5745.13|5745.96|5745.26|5745.96|5745.26|5745.71|5745.01|21
1727415940000|2024-09-27 05:45:40|5745.71|5745.01|5745.71|5745.01|5745.71|5745.01|5745.71|5745.01|41
1727415950000|2024-09-27 05:45:50|5745.96|5745.26|5745.71|5745.01|5745.96|5745.26|5745.71|5745.01|12
1727415960000|2024-09-27 05:46:00|5745.96|5745.26|5745.46|5744.76|5745.96|5745.26|5745.21|5744.51|35
1727415970000|2024-09-27 05:46:10|5745.71|5745.01|5745.46|5744.76|5745.71|5745.01|5745.46|5744.76|40
1727415980000|2024-09-27 05:46:20|5745.58|5744.88|5745.46|5744.76|5745.58|5744.88|5745.21|5744.51|20
1727415990000|2024-09-27 05:46:30|5745.71|5745.01|5745.71|5745.01|5745.71|5745.01|5745.58|5744.88|13
1727416000000|2024-09-27 05:46:40|5745.58|5744.88|5745.71|5745.01|5745.83|5745.13|5745.58|5744.88|17
1727416010000|2024-09-27 05:46:50|5745.83|5745.13|5745.71|5745.01|5745.83|5745.13|5745.71|5745.01|3
1727416020000|2024-09-27 05:47:00|5745.46|5744.76|5745.96|5745.26|5746.21|5745.51|5745.46|5744.76|28
1727416030000|2024-09-27 05:47:10|5745.71|5745.01|5745.71|5745.01|5745.71|5745.01|5745.46|5744.76|32
1727416040000|2024-09-27 05:47:20|5745.46|5744.76|5745.71|5745.01|5745.71|5745.01|5745.21|5744.51|23
1727416050000|2024-09-27 05:47:30|5745.46|5744.76|5745.46|5744.76|5745.58|5744.88|5745.46|5744.76|9
1727416060000|2024-09-27 05:47:40|5745.71|5745.01|5745.46|5744.76|5745.71|5745.01|5745.46|5744.76|6
1727416070000|2024-09-27 05:47:50|5745.33|5744.63|5745.46|5744.76|5745.46|5744.76|5745.21|5744.51|16
1727416080000|2024-09-27 05:48:00|5745.21|5744.51|5745.33|5744.63|5745.46|5744.76|5745.21|5744.51|10
1727416090000|2024-09-27 05:48:10|5745.21|5744.51|5745.46|5744.76|5745.46|5744.76|5745.21|5744.51|12
1727416100000|2024-09-27 05:48:20|5745.71|5745.01|5745.96|5745.26|5745.96|5745.26|5745.71|5745.01|27
1727416110000|2024-09-27 05:48:30|5746.21|5745.51|5746.21|5745.51|5746.21|5745.51|5746.21|5745.51|14
1727416120000|2024-09-27 05:48:40|5746.08|5745.38|5745.96|5745.26|5746.21|5745.51|5745.96|5745.26|26
1727416130000|2024-09-27 05:48:50|5745.83|5745.13|5745.96|5745.26|5745.96|5745.26|5745.71|5745.01|11
1727416140000|2024-09-27 05:49:00|5745.83|5745.13|5746.21|5745.51|5746.21|5745.51|5745.83|5745.13|12
1727416150000|2024-09-27 05:49:10|5745.96|5745.26|5745.96|5745.26|5746.21|5745.51|5745.96|5745.26|27
1727416160000|2024-09-27 05:49:20|5745.71|5745.01|5746.21|5745.51|5746.21|5745.51|5745.71|5745.01|28
1727416170000|2024-09-27 05:49:30|5745.96|5745.26|5745.96|5745.26|5746.21|5745.51|5745.71|5745.01|23
1727416180000|2024-09-27 05:49:40|5746.21|5745.51|5745.96|5745.26|5746.21|5745.51|5745.96|5745.26|17
1727416190000|2024-09-27 05:49:50|5746.21|5745.51|5746.21|5745.51|5746.21|5745.51|5746.08|5745.38|4
1727416200000|2024-09-27 05:50:00|5746.33|5745.63|5746.21|5745.51|5746.33|5745.63|5746.21|5745.51|23
1727416210000|2024-09-27 05:50:10|5745.96|5745.26|5746.21|5745.51|5746.21|5745.51|5745.96|5745.26|14
1727416220000|2024-09-27 05:50:20|5746.46|5745.76|5746.96|5746.26|5746.96|5746.26|5746.46|5745.76|21
1727416230000|2024-09-27 05:50:30|5746.71|5746.01|5746.96|5746.26|5746.96|5746.26|5746.71|5746.01|6
1727416240000|2024-09-27 05:50:40|5747.21|5746.51|5746.96|5746.26|5747.21|5746.51|5746.96|5746.26|16
1727416250000|2024-09-27 05:50:50|5747.21|5746.51|5746.96|5746.26|5747.21|5746.51|5746.96|5746.26|12
1727416260000|2024-09-27 05:51:00|5746.71|5746.01|5745.71|5745.01|5746.71|5746.01|5745.71|5745.01|54
1727416270000|2024-09-27 05:51:10|5745.83|5745.13|5745.83|5745.13|5745.96|5745.26|5745.71|5745.01|13
1727416280000|2024-09-27 05:51:20|5745.96|5745.26|5745.71|5745.01|5745.96|5745.26|5745.71|5745.01|1
1727416300000|2024-09-27 05:51:40|5745.96|5745.26|5745.71|5745.01|5745.96|5745.26|5745.71|5745.01|19
1727416310000|2024-09-27 05:51:50|5745.46|5744.76|5745.71|5745.01|5745.71|5745.01|5745.46|5744.76|17
1727416320000|2024-09-27 05:52:00|5745.83|5745.13|5745.96|5745.26|5745.96|5745.26|5745.71|5745.01|5
1727416330000|2024-09-27 05:52:10|5746.08|5745.38|5745.71|5745.01|5746.21|5745.51|5745.71|5745.01|19
1727416340000|2024-09-27 05:52:20|5745.58|5744.88|5745.21|5744.51|5745.58|5744.88|5745.21|5744.51|41
1727416350000|2024-09-27 05:52:30|5745.33|5744.63|5745.21|5744.51|5745.33|5744.63|5744.96|5744.26|34
1727416360000|2024-09-27 05:52:40|5745.08|5744.38|5745.08|5744.38|5745.08|5744.38|5745.08|5744.38|11
1727416370000|2024-09-27 05:52:50|5745.21|5744.51|5744.71|5744.01|5745.21|5744.51|5744.71|5744.01|25
1727416380000|2024-09-27 05:53:00|5744.96|5744.26|5745.21|5744.51|5745.46|5744.76|5744.96|5744.26|40
1727416390000|2024-09-27 05:53:10|5745.08|5744.38|5745.08|5744.38|5745.21|5744.51|5745.08|5744.38|11
1727416400000|2024-09-27 05:53:20|5745.21|5744.51|5745.21|5744.51|5745.21|5744.51|5745.08|5744.38|1
1727416410000|2024-09-27 05:53:30|5745.46|5744.76|5745.96|5745.26|5745.96|5745.26|5745.46|5744.76|26
1727416420000|2024-09-27 05:53:40|5745.83|5745.13|5745.71|5745.01|5745.96|5745.26|5745.71|5745.01|10
1727416430000|2024-09-27 05:53:50|5745.96|5745.26|5745.96|5745.26|5745.96|5745.26|5745.96|5745.26|3
1727416440000|2024-09-27 05:54:00|5746.08|5745.38|5745.71|5745.01|5746.08|5745.38|5745.71|5745.01|17
1727416450000|2024-09-27 05:54:10|5745.46|5744.76|5745.83|5745.13|5745.96|5745.26|5745.46|5744.76|19
1727416460000|2024-09-27 05:54:20|5745.96|5745.26|5746.21|5745.51|5746.21|5745.51|5745.96|5745.26|6
1727416470000|2024-09-27 05:54:30|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|3
1727416480000|2024-09-27 05:54:40|5746.21|5745.51|5746.21|5745.51|5746.21|5745.51|5746.21|5745.51|19
1727416490000|2024-09-27 05:54:50|5745.96|5745.26|5745.96|5745.26|5746.08|5745.38|5745.96|5745.26|4
1727416500000|2024-09-27 05:55:00|5746.21|5745.51|5746.21|5745.51|5746.21|5745.51|5745.96|5745.26|34
1727416510000|2024-09-27 05:55:10|5746.46|5745.76|5745.96|5745.26|5746.46|5745.76|5745.96|5745.26|15
1727416520000|2024-09-27 05:55:20|5746.08|5745.38|5746.21|5745.51|5746.21|5745.51|5745.96|5745.26|17
1727416530000|2024-09-27 05:55:30|5746.46|5745.76|5746.96|5746.26|5747.21|5746.51|5746.46|5745.76|60
1727416540000|2024-09-27 05:55:40|5747.21|5746.51|5747.46|5746.76|5747.46|5746.76|5747.21|5746.51|19
1727416550000|2024-09-27 05:55:50|5747.21|5746.51|5747.21|5746.51|5747.46|5746.76|5747.21|5746.51|19
1727416560000|2024-09-27 05:56:00|5747.46|5746.76|5747.21|5746.51|5747.46|5746.76|5747.21|5746.51|34
1727416570000|2024-09-27 05:56:10|5747.46|5746.76|5747.71|5747.01|5747.71|5747.01|5747.46|5746.76|25
1727416580000|2024-09-27 05:56:20|5747.46|5746.76|5747.21|5746.51|5747.58|5746.88|5747.21|5746.51|20
1727416590000|2024-09-27 05:56:30|5747.33|5746.63|5747.46|5746.76|5747.71|5747.01|5747.21|5746.51|10
1727416600000|2024-09-27 05:56:40|5747.58|5746.88|5747.46|5746.76|5747.58|5746.88|5747.46|5746.76|2
1727416610000|2024-09-27 05:56:50|5747.58|5746.88|5747.58|5746.88|5747.58|5746.88|5747.46|5746.76|14
1727416620000|2024-09-27 05:57:00|5747.46|5746.76|5747.46|5746.76|5747.46|5746.76|5747.46|5746.76|1
1727416630000|2024-09-27 05:57:10|5747.71|5747.01|5747.46|5746.76|5747.71|5747.01|5747.46|5746.76|24
1727416640000|2024-09-27 05:57:20|5747.71|5747.01|5747.46|5746.76|5747.71|5747.01|5747.46|5746.76|21
1727416650000|2024-09-27 05:57:30|5747.71|5747.01|5747.46|5746.76|5747.71|5747.01|5747.46|5746.76|26
1727416660000|2024-09-27 05:57:40|||||||||2
1727416670000|2024-09-27 05:57:50|||||||||11
1727416680000|2024-09-27 05:58:00|5747.71|5747.01|5747.96|5747.26|5747.96|5747.26|5747.71|5747.01|49
1727416690000|2024-09-27 05:58:10|5748.21|5747.51|5748.21|5747.51|5748.21|5747.51|5747.96|5747.26|37
1727416700000|2024-09-27 05:58:20|||||||||36
1727416710000|2024-09-27 05:58:30|5748.33|5747.63|5748.71|5748.01|5748.71|5748.01|5748.33|5747.63|23
1727416720000|2024-09-27 05:58:40|5748.96|5748.26|5749.21|5748.51|5749.21|5748.51|5748.96|5748.26|33
1727416730000|2024-09-27 05:58:50|||||||||38
1727416740000|2024-09-27 05:59:00|5749.46|5748.76|5749.46|5748.76|5749.71|5749.01|5749.46|5748.76|33
1727416750000|2024-09-27 05:59:10|5749.71|5749.01|5749.96|5749.26|5749.96|5749.26|5749.46|5748.76|30
1727416760000|2024-09-27 05:59:20|5749.71|5749.01|5749.46|5748.76|5749.71|5749.01|5749.46|5748.76|54
1727416770000|2024-09-27 05:59:30|5749.71|5749.01|5749.21|5748.51|5749.71|5749.01|5748.96|5748.26|91
1727416780000|2024-09-27 05:59:40|5749.46|5748.76|5749.71|5749.01|5749.71|5749.01|5749.46|5748.76|15
1727416790000|2024-09-27 05:59:50|5749.46|5748.76|5749.21|5748.51|5749.46|5748.76|5749.21|5748.51|76
1727416800000|2024-09-27 06:00:00|5749.46|5748.76|5748.71|5748.01|5749.46|5748.76|5748.46|5747.76|167
1727416810000|2024-09-27 06:00:10|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|5748.71|5748.01|16
1727416820000|2024-09-27 06:00:20|5748.71|5748.01|5748.96|5748.26|5749.21|5748.51|5748.71|5748.01|86
1727416830000|2024-09-27 06:00:30|5749.21|5748.51|5748.96|5748.26|5749.21|5748.51|5748.96|5748.26|14
1727416840000|2024-09-27 06:00:40|5749.08|5748.38|5750.21|5749.51|5750.21|5749.51|5748.96|5748.26|86
1727416850000|2024-09-27 06:00:50|5750.46|5749.76|5750.71|5750.01|5750.71|5750.01|5750.46|5749.76|37
1727416860000|2024-09-27 06:01:00|5750.46|5749.76|5750.33|5749.63|5750.46|5749.76|5749.96|5749.26|92
1727416870000|2024-09-27 06:01:10|5750.21|5749.51|5750.96|5750.26|5750.96|5750.26|5750.21|5749.51|57
1727416880000|2024-09-27 06:01:20|5750.71|5750.01|5750.96|5750.26|5750.96|5750.26|5750.46|5749.76|83
1727416890000|2024-09-27 06:01:30|5750.71|5750.01|5750.71|5750.01|5750.96|5750.26|5750.71|5750.01|52
1727416900000|2024-09-27 06:01:40|5750.58|5749.88|5750.71|5750.01|5750.71|5750.01|5750.46|5749.76|53
1727416910000|2024-09-27 06:01:50|5750.58|5749.88|5750.46|5749.76|5750.71|5750.01|5750.21|5749.51|52
1727416920000|2024-09-27 06:02:00|5750.21|5749.51|5750.46|5749.76|5750.71|5750.01|5750.21|5749.51|51
1727416930000|2024-09-27 06:02:10|5750.58|5749.88|5750.71|5750.01|5750.71|5750.01|5750.21|5749.51|62
1727416940000|2024-09-27 06:02:20|||||||||1
1727416950000|2024-09-27 06:02:30|||||||||1
1727416960000|2024-09-27 06:02:40|5750.96|5750.26|5750.46|5749.76|5750.96|5750.26|5750.46|5749.76|37
1727416970000|2024-09-27 06:02:50|5750.58|5749.88|5750.46|5749.76|5750.58|5749.88|5750.46|5749.76|16
1727416980000|2024-09-27 06:03:00|5750.71|5750.01|5750.71|5750.01|5750.71|5750.01|5750.46|5749.76|18
1727416990000|2024-09-27 06:03:10|5750.58|5749.88|5750.71|5750.01|5750.71|5750.01|5750.46|5749.76|21
1727417000000|2024-09-27 06:03:20|5750.83|5750.13|5750.96|5750.26|5750.96|5750.26|5750.71|5750.01|34
1727417010000|2024-09-27 06:03:30|5751.21|5750.51|5751.21|5750.51|5751.21|5750.51|5750.96|5750.26|45
1727417020000|2024-09-27 06:03:40|5751.46|5750.76|5751.46|5750.76|5751.46|5750.76|5751.46|5750.76|65
1727417030000|2024-09-27 06:03:50|5751.21|5750.51|5751.21|5750.51|5751.33|5750.63|5751.21|5750.51|28
1727417040000|2024-09-27 06:04:00|5751.46|5750.76|5751.46|5750.76|5751.58|5750.88|5751.21|5750.51|30
1727417050000|2024-09-27 06:04:10|5751.71|5751.01|5751.96|5751.26|5751.96|5751.26|5751.46|5750.76|39
1727417060000|2024-09-27 06:04:20|5751.83|5751.13|5751.21|5750.51|5751.83|5751.13|5751.08|5750.38|23
1727417070000|2024-09-27 06:04:30|5751.46|5750.76|5751.21|5750.51|5751.46|5750.76|5751.21|5750.51|39
1727417080000|2024-09-27 06:04:40|5751.46|5750.76|5751.21|5750.51|5751.46|5750.76|5751.21|5750.51|24
1727417090000|2024-09-27 06:04:50|5751.46|5750.76|5751.71|5751.01|5751.71|5751.01|5751.21|5750.51|41
1727417100000|2024-09-27 06:05:00|5751.83|5751.13|5751.21|5750.51|5751.83|5751.13|5751.21|5750.51|16
1727417110000|2024-09-27 06:05:10|5751.08|5750.38|5751.21|5750.51|5751.21|5750.51|5750.96|5750.26|33
1727417120000|2024-09-27 06:05:20|5751.46|5750.76|5751.21|5750.51|5751.46|5750.76|5751.21|5750.51|17
1727417130000|2024-09-27 06:05:30|5750.96|5750.26|5751.08|5750.38|5751.21|5750.51|5750.96|5750.26|34
1727417140000|2024-09-27 06:05:40|5751.21|5750.51|5751.21|5750.51|5751.21|5750.51|5750.96|5750.26|42
1727417150000|2024-09-27 06:05:50|5750.96|5750.26|5751.21|5750.51|5751.21|5750.51|5750.96|5750.26|41
1727417160000|2024-09-27 06:06:00|5750.96|5750.26|5750.71|5750.01|5750.96|5750.26|5750.71|5750.01|46
1727417170000|2024-09-27 06:06:10|5750.46|5749.76|5750.83|5750.13|5750.83|5750.13|5750.46|5749.76|45
1727417180000|2024-09-27 06:06:20|5750.71|5750.01|5750.46|5749.76|5750.83|5750.13|5750.46|5749.76|16
1727417190000|2024-09-27 06:06:30|5750.58|5749.88|5750.96|5750.26|5750.96|5750.26|5750.58|5749.88|28
1727417200000|2024-09-27 06:06:40|5751.21|5750.51|5751.21|5750.51|5751.21|5750.51|5750.96|5750.26|8
1727417210000|2024-09-27 06:06:50|5750.96|5750.26|5751.21|5750.51|5751.21|5750.51|5750.96|5750.26|11
1727417220000|2024-09-27 06:07:00|5751.08|5750.38|5750.96|5750.26|5751.46|5750.76|5750.96|5750.26|47
1727417230000|2024-09-27 06:07:10|5750.71|5750.01|5750.71|5750.01|5750.71|5750.01|5750.46|5749.76|18
1727417240000|2024-09-27 06:07:20|5750.46|5749.76|5750.46|5749.76|5750.71|5750.01|5750.46|5749.76|7
1727417250000|2024-09-27 06:07:30|5750.71|5750.01|5750.71|5750.01|5750.71|5750.01|5750.46|5749.76|34
1727417260000|2024-09-27 06:07:40|||||||||13
1727417270000|2024-09-27 06:07:50|5750.46|5749.76|5750.46|5749.76|5750.58|5749.88|5750.46|5749.76|32
1727417280000|2024-09-27 06:08:00|5750.21|5749.51|5750.46|5749.76|5750.46|5749.76|5750.21|5749.51|75
1727417290000|2024-09-27 06:08:10|5750.33|5749.63|5749.96|5749.26|5750.46|5749.76|5749.96|5749.26|28
1727417300000|2024-09-27 06:08:20|5750.08|5749.38|5749.96|5749.26|5750.08|5749.38|5749.96|5749.26|10
1727417310000|2024-09-27 06:08:30|||||||||1
1727417320000|2024-09-27 06:08:40|5749.71|5749.01|5749.96|5749.26|5750.08|5749.38|5749.71|5749.01|26
1727417330000|2024-09-27 06:08:50|5749.71|5749.01|5749.71|5749.01|5749.71|5749.01|5749.58|5748.88|29
1727417340000|2024-09-27 06:09:00|5749.46|5748.76|5749.71|5749.01|5749.71|5749.01|5749.46|5748.76|9
1727417350000|2024-09-27 06:09:10|5749.46|5748.76|5749.46|5748.76|5749.46|5748.76|5749.46|5748.76|30
1727417360000|2024-09-27 06:09:20|5749.21|5748.51|5749.21|5748.51|5749.21|5748.51|5749.21|5748.51|7
1727417370000|2024-09-27 06:09:30|5749.46|5748.76|5749.46|5748.76|5749.58|5748.88|5749.46|5748.76|52
1727417380000|2024-09-27 06:09:40|5749.58|5748.88|5749.71|5749.01|5749.71|5749.01|5749.58|5748.88|1
1727417390000|2024-09-27 06:09:50|5749.96|5749.26|5749.71|5749.01|5749.96|5749.26|5749.71|5749.01|20
1727417400000|2024-09-27 06:10:00|5749.46|5748.76|5749.71|5749.01|5749.71|5749.01|5749.46|5748.76|30
1727417410000|2024-09-27 06:10:10|||||||||3
1727417420000|2024-09-27 06:10:20|5749.46|5748.76|5749.46|5748.76|5749.46|5748.76|5749.46|5748.76|10
1727417430000|2024-09-27 06:10:30|5749.33|5748.63|5749.21|5748.51|5749.33|5748.63|5749.21|5748.51|2
1727417440000|2024-09-27 06:10:40|5749.33|5748.63|5749.46|5748.76|5749.46|5748.76|5749.21|5748.51|21
1727417450000|2024-09-27 06:10:50|5749.21|5748.51|5749.21|5748.51|5749.21|5748.51|5749.21|5748.51|8
1727417460000|2024-09-27 06:11:00|5748.96|5748.26|5747.71|5747.01|5748.96|5748.26|5747.71|5747.01|54
1727417470000|2024-09-27 06:11:10|5747.83|5747.13|5747.46|5746.76|5747.83|5747.13|5747.46|5746.76|38
1727417480000|2024-09-27 06:11:20|5747.33|5746.63|5747.46|5746.76|5747.46|5746.76|5747.33|5746.63|6
1727417490000|2024-09-27 06:11:30|5747.33|5746.63|5747.21|5746.51|5747.46|5746.76|5747.21|5746.51|7
1727417500000|2024-09-27 06:11:40|5747.33|5746.63|5747.71|5747.01|5747.71|5747.01|5747.33|5746.63|26
1727417510000|2024-09-27 06:11:50|5747.96|5747.26|5748.46|5747.76|5748.46|5747.76|5747.96|5747.26|31
1727417520000|2024-09-27 06:12:00|5748.58|5747.88|5747.96|5747.26|5748.71|5748.01|5747.96|5747.26|43
1727417530000|2024-09-27 06:12:10|5747.71|5747.01|5747.71|5747.01|5747.71|5747.01|5747.46|5746.76|29
1727417540000|2024-09-27 06:12:20|||||||||8
1727417550000|2024-09-27 06:12:30|5747.58|5746.88|5747.71|5747.01|5747.71|5747.01|5747.46|5746.76|7
1727417560000|2024-09-27 06:12:40|5747.46|5746.76|5747.46|5746.76|5747.71|5747.01|5747.46|5746.76|9
1727417570000|2024-09-27 06:12:50|||||||||2
1727417580000|2024-09-27 06:13:00|5746.96|5746.26|5747.21|5746.51|5747.21|5746.51|5746.96|5746.26|31
1727417590000|2024-09-27 06:13:10|5747.08|5746.38|5747.46|5746.76|5747.46|5746.76|5747.08|5746.38|13
1727417600000|2024-09-27 06:13:20|5747.58|5746.88|5747.46|5746.76|5747.58|5746.88|5747.46|5746.76|9
1727417610000|2024-09-27 06:13:30|5747.58|5746.88|5747.71|5747.01|5747.71|5747.01|5747.46|5746.76|4
1727417620000|2024-09-27 06:13:40|5747.46|5746.76|5747.71|5747.01|5747.71|5747.01|5747.46|5746.76|19
1727417630000|2024-09-27 06:13:50|||||||||22
1727417640000|2024-09-27 06:14:00|5747.96|5747.26|5747.46|5746.76|5747.96|5747.26|5747.46|5746.76|11
1727417650000|2024-09-27 06:14:10|5747.58|5746.88|5747.71|5747.01|5747.71|5747.01|5747.46|5746.76|25
1727417660000|2024-09-27 06:14:20|5747.46|5746.76|5747.46|5746.76|5747.46|5746.76|5747.46|5746.76|20
1727417670000|2024-09-27 06:14:30|5747.33|5746.63|5747.71|5747.01|5747.71|5747.01|5747.33|5746.63|21
1727417680000|2024-09-27 06:14:40|5747.58|5746.88|5747.71|5747.01|5747.71|5747.01|5747.46|5746.76|2
1727417690000|2024-09-27 06:14:50|5747.96|5747.26|5747.96|5747.26|5747.96|5747.26|5747.71|5747.01|20
1727417700000|2024-09-27 06:15:00|5747.71|5747.01|5747.46|5746.76|5747.71|5747.01|5747.46|5746.76|7
1727417710000|2024-09-27 06:15:10|||||||||6
1727417720000|2024-09-27 06:15:20|5747.21|5746.51|5746.96|5746.26|5747.21|5746.51|5746.96|5746.26|29
1727417730000|2024-09-27 06:15:30|5747.21|5746.51|5747.71|5747.01|5747.71|5747.01|5747.21|5746.51|23
1727417740000|2024-09-27 06:15:40|5747.21|5746.51|5746.96|5746.26|5747.21|5746.51|5746.96|5746.26|18
1727417750000|2024-09-27 06:15:50|5746.71|5746.01|5747.21|5746.51|5747.21|5746.51|5746.71|5746.01|22
1727417760000|2024-09-27 06:16:00|5746.96|5746.26|5746.96|5746.26|5747.21|5746.51|5746.96|5746.26|23
1727417770000|2024-09-27 06:16:10|5747.08|5746.38|5747.21|5746.51|5747.21|5746.51|5746.96|5746.26|9
1727417780000|2024-09-27 06:16:20|||||||||1
1727417790000|2024-09-27 06:16:30|5746.96|5746.26|5746.71|5746.01|5747.08|5746.38|5746.71|5746.01|8
1727417800000|2024-09-27 06:16:40|||||||||23
1727417810000|2024-09-27 06:16:50|5746.96|5746.26|5747.21|5746.51|5747.21|5746.51|5746.96|5746.26|10
1727417820000|2024-09-27 06:17:00|5747.08|5746.38|5747.21|5746.51|5747.21|5746.51|5746.96|5746.26|11
1727417830000|2024-09-27 06:17:10|5747.46|5746.76|5748.21|5747.51|5748.21|5747.51|5747.46|5746.76|60
1727417840000|2024-09-27 06:17:20|5747.96|5747.26|5748.21|5747.51|5748.21|5747.51|5747.96|5747.26|14
1727417850000|2024-09-27 06:17:30|5747.96|5747.26|5748.21|5747.51|5748.21|5747.51|5747.96|5747.26|4
1727417860000|2024-09-27 06:17:40|5748.46|5747.76|5748.46|5747.76|5748.46|5747.76|5748.21|5747.51|8
1727417870000|2024-09-27 06:17:50|5748.33|5747.63|5748.21|5747.51|5748.46|5747.76|5748.21|5747.51|33
1727417880000|2024-09-27 06:18:00|||||||||3
1727417890000|2024-09-27 06:18:10|5748.46|5747.76|5748.46|5747.76|5748.46|5747.76|5748.46|5747.76|27
1727417900000|2024-09-27 06:18:20|5748.96|5748.26|5748.46|5747.76|5748.96|5748.26|5748.46|5747.76|62
1727417910000|2024-09-27 06:18:30|5748.71|5748.01|5748.71|5748.01|5748.83|5748.13|5748.71|5748.01|15
1727417920000|2024-09-27 06:18:40|5748.83|5748.13|5748.71|5748.01|5748.83|5748.13|5748.71|5748.01|18
1727417930000|2024-09-27 06:18:50|5748.96|5748.26|5748.71|5748.01|5748.96|5748.26|5748.71|5748.01|18
1727417940000|2024-09-27 06:19:00|5748.83|5748.13|5748.71|5748.01|5748.96|5748.26|5748.71|5748.01|18
1727417950000|2024-09-27 06:19:10|5748.96|5748.26|5749.21|5748.51|5749.21|5748.51|5748.96|5748.26|27
1727417960000|2024-09-27 06:19:20|5748.71|5748.01|5748.71|5748.01|5748.71|5748.01|5748.46|5747.76|19
1727417970000|2024-09-27 06:19:30|5748.96|5748.26|5748.71|5748.01|5748.96|5748.26|5748.46|5747.76|13
1727417980000|2024-09-27 06:19:40|5748.46|5747.76|5748.33|5747.63|5748.58|5747.88|5748.21|5747.51|29
1727417990000|2024-09-27 06:19:50|5748.21|5747.51|5748.46|5747.76|5748.46|5747.76|5748.21|5747.51|4
1727418000000|2024-09-27 06:20:00|5748.21|5747.51|5748.21|5747.51|5748.21|5747.51|5747.96|5747.26|20
1727418010000|2024-09-27 06:20:10|5748.08|5747.38|5748.21|5747.51|5748.21|5747.51|5747.96|5747.26|8
1727418020000|2024-09-27 06:20:20|5748.46|5747.76|5748.71|5748.01|5748.71|5748.01|5748.46|5747.76|5
1727418040000|2024-09-27 06:20:40|5748.46|5747.76|5748.58|5747.88|5748.71|5748.01|5748.46|5747.76|12
1727418050000|2024-09-27 06:20:50|5748.46|5747.76|5747.96|5747.26|5748.58|5747.88|5747.96|5747.26|9
1727418060000|2024-09-27 06:21:00|5748.21|5747.51|5747.71|5747.01|5748.21|5747.51|5747.71|5747.01|16
1727418070000|2024-09-27 06:21:10|5747.96|5747.26|5747.46|5746.76|5747.96|5747.26|5747.46|5746.76|33
1727418080000|2024-09-27 06:21:20|5747.33|5746.63|5747.46|5746.76|5747.46|5746.76|5747.21|5746.51|22
1727418090000|2024-09-27 06:21:30|||||||||2
1727418100000|2024-09-27 06:21:40|5747.21|5746.51|5747.71|5747.01|5747.71|5747.01|5747.21|5746.51|19
1727418110000|2024-09-27 06:21:50|5747.46|5746.76|5747.46|5746.76|5747.46|5746.76|5747.21|5746.51|10
1727418120000|2024-09-27 06:22:00|5747.21|5746.51|5747.21|5746.51|5747.33|5746.63|5747.21|5746.51|6
1727418130000|2024-09-27 06:22:10|5747.33|5746.63|5747.33|5746.63|5747.46|5746.76|5747.21|5746.51|12
1727418140000|2024-09-27 06:22:20|5747.21|5746.51|5747.46|5746.76|5747.46|5746.76|5747.21|5746.51|12
1727418150000|2024-09-27 06:22:30|5747.33|5746.63|5747.21|5746.51|5747.46|5746.76|5747.21|5746.51|11
1727418160000|2024-09-27 06:22:40|5747.08|5746.38|5746.96|5746.26|5747.21|5746.51|5746.96|5746.26|21
1727418170000|2024-09-27 06:22:50|5746.71|5746.01|5746.21|5745.51|5746.96|5746.26|5745.96|5745.26|127
1727418180000|2024-09-27 06:23:00|5745.96|5745.26|5745.21|5744.51|5746.21|5745.51|5745.21|5744.51|158
1727418190000|2024-09-27 06:23:10|5745.46|5744.76|5744.71|5744.01|5745.46|5744.76|5744.71|5744.01|117
1727418200000|2024-09-27 06:23:20|5745.21|5744.51|5744.71|5744.01|5745.71|5745.01|5744.71|5744.01|123
1727418210000|2024-09-27 06:23:30|5744.46|5743.76|5742.96|5742.26|5744.46|5743.76|5742.96|5742.26|753
1727418220000|2024-09-27 06:23:40|5743.21|5742.51|5741.71|5741.01|5743.21|5742.51|5741.46|5740.76|415
1727418230000|2024-09-27 06:23:50|5741.96|5741.26|5742.33|5741.63|5742.71|5742.01|5741.58|5740.88|227
1727418240000|2024-09-27 06:24:00|5742.46|5741.76|5743.21|5742.51|5743.46|5742.76|5742.46|5741.76|156
1727418250000|2024-09-27 06:24:10|5743.08|5742.38|5744.46|5743.76|5744.46|5743.76|5743.08|5742.38|172
1727418260000|2024-09-27 06:24:20|5744.58|5743.88|5743.83|5743.13|5744.71|5744.01|5743.71|5743.01|111
1727418270000|2024-09-27 06:24:30|5743.96|5743.26|5743.96|5743.26|5744.21|5743.51|5743.71|5743.01|79
1727418280000|2024-09-27 06:24:40|5743.83|5743.13|5744.21|5743.51|5744.21|5743.51|5743.71|5743.01|38
1727418290000|2024-09-27 06:24:50|5744.08|5743.38|5744.71|5744.01|5744.96|5744.26|5743.96|5743.26|128
1727418300000|2024-09-27 06:25:00|5744.58|5743.88|5744.46|5743.76|5744.71|5744.01|5743.96|5743.26|70
1727418310000|2024-09-27 06:25:10|5744.21|5743.51|5744.46|5743.76|5744.46|5743.76|5744.21|5743.51|23
1727418320000|2024-09-27 06:25:20|5744.21|5743.51|5744.46|5743.76|5744.46|5743.76|5743.96|5743.26|57
1727418330000|2024-09-27 06:25:30|5744.21|5743.51|5743.83|5743.13|5744.21|5743.51|5743.71|5743.01|53
1727418340000|2024-09-27 06:25:40|5743.96|5743.26|5743.21|5742.51|5743.96|5743.26|5742.96|5742.26|75
1727418350000|2024-09-27 06:25:50|5743.46|5742.76|5743.71|5743.01|5743.96|5743.26|5743.46|5742.76|64
1727418360000|2024-09-27 06:26:00|5743.46|5742.76|5743.96|5743.26|5743.96|5743.26|5743.46|5742.76|22
1727418370000|2024-09-27 06:26:10|5744.21|5743.51|5743.96|5743.26|5744.46|5743.76|5743.96|5743.26|73
1727418380000|2024-09-27 06:26:20|5743.71|5743.01|5743.21|5742.51|5743.71|5743.01|5743.08|5742.38|86
1727418390000|2024-09-27 06:26:30|5742.96|5742.26|5743.21|5742.51|5743.46|5742.76|5742.96|5742.26|80
1727418400000|2024-09-27 06:26:40|5743.46|5742.76|5743.96|5743.26|5743.96|5743.26|5743.21|5742.51|80
1727418410000|2024-09-27 06:26:50|5743.71|5743.01|5743.96|5743.26|5744.08|5743.38|5743.71|5743.01|50
1727418420000|2024-09-27 06:27:00|5743.71|5743.01|5743.71|5743.01|5743.96|5743.26|5743.46|5742.76|51
1727418430000|2024-09-27 06:27:10|5743.46|5742.76|5743.46|5742.76|5743.71|5743.01|5743.46|5742.76|42
1727418440000|2024-09-27 06:27:20|5743.21|5742.51|5743.46|5742.76|5743.46|5742.76|5743.21|5742.51|26
1727418450000|2024-09-27 06:27:30|5743.21|5742.51|5743.46|5742.76|5743.46|5742.76|5743.21|5742.51|60
1727418460000|2024-09-27 06:27:40|||||||||1
1727418470000|2024-09-27 06:27:50|||||||||28
1727418480000|2024-09-27 06:28:00|5743.21|5742.51|5742.96|5742.26|5743.21|5742.51|5742.96|5742.26|20
1727418490000|2024-09-27 06:28:10|||||||||20
1727418500000|2024-09-27 06:28:20|5742.71|5742.01|5742.71|5742.01|5742.83|5742.13|5742.46|5741.76|39
1727418510000|2024-09-27 06:28:30|5742.46|5741.76|5742.21|5741.51|5742.46|5741.76|5741.83|5741.13|180
1727418520000|2024-09-27 06:28:40|5741.96|5741.26|5742.21|5741.51|5742.46|5741.76|5741.96|5741.26|57
1727418530000|2024-09-27 06:28:50|5742.33|5741.63|5741.71|5741.01|5742.33|5741.63|5741.71|5741.01|56
1727418540000|2024-09-27 06:29:00|5741.46|5740.76|5740.96|5740.26|5741.71|5741.01|5740.96|5740.26|145
1727418550000|2024-09-27 06:29:10|5741.21|5740.51|5741.46|5740.76|5741.46|5740.76|5741.21|5740.51|171
1727418560000|2024-09-27 06:29:20|5741.21|5740.51|5741.46|5740.76|5741.71|5741.01|5741.21|5740.51|45
1727418570000|2024-09-27 06:29:30|5741.21|5740.51|5741.21|5740.51|5741.21|5740.51|5741.21|5740.51|18
1727418580000|2024-09-27 06:29:40|5741.46|5740.76|5741.46|5740.76|5741.46|5740.76|5741.46|5740.76|24
1727418590000|2024-09-27 06:29:50|5741.71|5741.01|5741.46|5740.76|5741.71|5741.01|5741.21|5740.51|60
1727418600000|2024-09-27 06:30:00|5741.71|5741.01|5741.96|5741.26|5742.21|5741.51|5741.21|5740.51|368
1727418610000|2024-09-27 06:30:10|5741.71|5741.01|5741.46|5740.76|5741.96|5741.26|5741.21|5740.51|140
1727418620000|2024-09-27 06:30:20|5741.21|5740.51|5742.21|5741.51|5742.46|5741.76|5741.21|5740.51|110
1727418630000|2024-09-27 06:30:30|5741.96|5741.26|5741.96|5741.26|5741.96|5741.26|5741.96|5741.26|14
1727418640000|2024-09-27 06:30:40|5742.21|5741.51|5741.96|5741.26|5742.21|5741.51|5741.96|5741.26|34
1727418650000|2024-09-27 06:30:50|5742.21|5741.51|5741.71|5741.01|5742.21|5741.51|5741.71|5741.01|25
1727418660000|2024-09-27 06:31:00|5741.46|5740.76|5741.46|5740.76|5741.71|5741.01|5741.21|5740.51|69
1727418670000|2024-09-27 06:31:10|5741.21|5740.51|5741.46|5740.76|5741.96|5741.26|5741.21|5740.51|63
1727418680000|2024-09-27 06:31:20|5741.33|5740.63|5741.21|5740.51|5741.46|5740.76|5741.21|5740.51|28
1727418690000|2024-09-27 06:31:30|5740.96|5740.26|5740.96|5740.26|5741.21|5740.51|5740.83|5740.13|95
1727418700000|2024-09-27 06:31:40|5741.21|5740.51|5740.96|5740.26|5741.21|5740.51|5740.96|5740.26|37
1727418710000|2024-09-27 06:31:50|5741.08|5740.38|5741.21|5740.51|5741.21|5740.51|5741.08|5740.38|4
1727418720000|2024-09-27 06:32:00|5741.46|5740.76|5741.71|5741.01|5741.71|5741.01|5741.46|5740.76|51
1727418730000|2024-09-27 06:32:10|5741.96|5741.26|5742.21|5741.51|5742.21|5741.51|5741.96|5741.26|14
1727418740000|2024-09-27 06:32:20|5741.96|5741.26|5741.46|5740.76|5741.96|5741.26|5741.46|5740.76|69
1727418750000|2024-09-27 06:32:30|||||||||10
1727418760000|2024-09-27 06:32:40|5741.58|5740.88|5741.21|5740.51|5741.96|5741.26|5741.21|5740.51|55
1727418770000|2024-09-27 06:32:50|5741.46|5740.76|5741.21|5740.51|5741.71|5741.01|5741.21|5740.51|68
1727418780000|2024-09-27 06:33:00|5741.46|5740.76|5741.46|5740.76|5741.58|5740.88|5741.46|5740.76|33
1727418790000|2024-09-27 06:33:10|5741.58|5740.88|5741.21|5740.51|5741.96|5741.26|5741.21|5740.51|66
1727418800000|2024-09-27 06:33:20|5741.46|5740.76|5741.71|5741.01|5741.71|5741.01|5741.46|5740.76|14
1727418810000|2024-09-27 06:33:30|5741.46|5740.76|5741.46|5740.76|5741.71|5741.01|5741.46|5740.76|65
1727418820000|2024-09-27 06:33:40|5741.58|5740.88|5741.71|5741.01|5741.71|5741.01|5741.58|5740.88|2
1727418830000|2024-09-27 06:33:50|5741.96|5741.26|5741.96|5741.26|5741.96|5741.26|5741.96|5741.26|25
1727418840000|2024-09-27 06:34:00|5742.21|5741.51|5742.71|5742.01|5742.71|5742.01|5742.21|5741.51|60
1727418850000|2024-09-27 06:34:10|5742.46|5741.76|5742.21|5741.51|5742.46|5741.76|5742.21|5741.51|48
1727418860000|2024-09-27 06:34:20|5742.46|5741.76|5742.21|5741.51|5742.46|5741.76|5741.96|5741.26|32
1727418870000|2024-09-27 06:34:30|5742.08|5741.38|5742.08|5741.38|5742.21|5741.51|5741.96|5741.26|13
1727418880000|2024-09-27 06:34:40|5742.21|5741.51|5742.46|5741.76|5742.46|5741.76|5742.21|5741.51|20
1727418890000|2024-09-27 06:34:50|5742.33|5741.63|5742.21|5741.51|5742.46|5741.76|5741.96|5741.26|22
1727418900000|2024-09-27 06:35:00|5741.96|5741.26|5742.21|5741.51|5742.21|5741.51|5741.96|5741.26|21
1727418910000|2024-09-27 06:35:10|5741.96|5741.26|5741.96|5741.26|5742.21|5741.51|5741.71|5741.01|54
1727418920000|2024-09-27 06:35:20|5742.08|5741.38|5742.21|5741.51|5742.21|5741.51|5741.96|5741.26|24
1727418930000|2024-09-27 06:35:30|5741.96|5741.26|5741.83|5741.13|5741.96|5741.26|5741.71|5741.01|14
1727418940000|2024-09-27 06:35:40|5741.96|5741.26|5741.96|5741.26|5742.21|5741.51|5741.96|5741.26|17
1727418950000|2024-09-27 06:35:50|5742.08|5741.38|5741.96|5741.26|5742.08|5741.38|5741.96|5741.26|11
1727418960000|2024-09-27 06:36:00|5741.83|5741.13|5741.71|5741.01|5741.83|5741.13|5741.46|5740.76|48
1727418970000|2024-09-27 06:36:10|5741.58|5740.88|5741.58|5740.88|5741.71|5741.01|5741.46|5740.76|22
1727418980000|2024-09-27 06:36:20|5741.46|5740.76|5741.58|5740.88|5741.71|5741.01|5741.46|5740.76|7
1727418990000|2024-09-27 06:36:30|5741.71|5741.01|5741.46|5740.76|5741.83|5741.13|5741.46|5740.76|14
1727419000000|2024-09-27 06:36:40|5741.71|5741.01|5741.46|5740.76|5741.71|5741.01|5741.46|5740.76|22
1727419010000|2024-09-27 06:36:50|5741.21|5740.51|5741.33|5740.63|5741.46|5740.76|5741.21|5740.51|33
1727419020000|2024-09-27 06:37:00|5741.46|5740.76|5741.46|5740.76|5741.46|5740.76|5741.46|5740.76|34
1727419030000|2024-09-27 06:37:10|5741.71|5741.01|5741.71|5741.01|5741.71|5741.01|5741.46|5740.76|20
1727419040000|2024-09-27 06:37:20|5741.46|5740.76|5741.58|5740.88|5741.58|5740.88|5741.46|5740.76|7
1727419050000|2024-09-27 06:37:30|5741.71|5741.01|5741.71|5741.01|5741.71|5741.01|5741.71|5741.01|11
1727419060000|2024-09-27 06:37:40|||||||||49
1727419070000|2024-09-27 06:37:50|5741.46|5740.76|5741.71|5741.01|5741.71|5741.01|5741.46|5740.76|20
1727419080000|2024-09-27 06:38:00|||||||||8
1727419090000|2024-09-27 06:38:10|5741.96|5741.26|5741.96|5741.26|5742.21|5741.51|5741.96|5741.26|74
1727419100000|2024-09-27 06:38:20|5742.08|5741.38|5742.08|5741.38|5742.21|5741.51|5741.96|5741.26|50
1727419110000|2024-09-27 06:38:30|5742.21|5741.51|5741.96|5741.26|5742.21|5741.51|5741.96|5741.26|25
1727419120000|2024-09-27 06:38:40|5742.08|5741.38|5742.08|5741.38|5742.08|5741.38|5742.08|5741.38|6
1727419130000|2024-09-27 06:38:50|5741.96|5741.26|5742.21|5741.51|5742.21|5741.51|5741.96|5741.26|21
1727419140000|2024-09-27 06:39:00|5741.96|5741.26|5741.71|5741.01|5741.96|5741.26|5741.71|5741.01|38
1727419150000|2024-09-27 06:39:10|5741.46|5740.76|5741.46|5740.76|5741.46|5740.76|5741.46|5740.76|21
1727419160000|2024-09-27 06:39:20|5741.21|5740.51|5741.21|5740.51|5741.21|5740.51|5741.21|5740.51|12
1727419170000|2024-09-27 06:39:30|5740.96|5740.26|5741.21|5740.51|5741.21|5740.51|5740.96|5740.26|137
1727419180000|2024-09-27 06:39:40|5741.08|5740.38|5741.21|5740.51|5741.21|5740.51|5740.96|5740.26|5
1727419190000|2024-09-27 06:39:50|5741.08|5740.38|5740.96|5740.26|5741.21|5740.51|5740.96|5740.26|14
1727419200000|2024-09-27 06:40:00|||||||||3
1727419210000|2024-09-27 06:40:10|5741.08|5740.38|5741.46|5740.76|5741.46|5740.76|5741.08|5740.38|30
1727419220000|2024-09-27 06:40:20|5741.33|5740.63|5741.21|5740.51|5741.46|5740.76|5741.21|5740.51|5
1727419230000|2024-09-27 06:40:30|5741.33|5740.63|5741.21|5740.51|5741.46|5740.76|5741.21|5740.51|14
1727419240000|2024-09-27 06:40:40|5740.96|5740.26|5740.96|5740.26|5740.96|5740.26|5740.96|5740.26|42
1727419250000|2024-09-27 06:40:50|5741.21|5740.51|5741.21|5740.51|5741.21|5740.51|5741.21|5740.51|90
1727419260000|2024-09-27 06:41:00|5741.08|5740.38|5741.21|5740.51|5741.21|5740.51|5741.08|5740.38|26
1727419270000|2024-09-27 06:41:10|5741.46|5740.76|5741.46|5740.76|5741.46|5740.76|5741.21|5740.51|17
1727419280000|2024-09-27 06:41:20|5741.71|5741.01|5741.71|5741.01|5741.71|5741.01|5741.71|5741.01|17
1727419290000|2024-09-27 06:41:30|5741.46|5740.76|5741.46|5740.76|5741.46|5740.76|5741.46|5740.76|19
1727419300000|2024-09-27 06:41:40|5741.33|5740.63|5741.46|5740.76|5741.46|5740.76|5741.33|5740.63|17
1727419310000|2024-09-27 06:41:50|5741.33|5740.63|5741.46|5740.76|5741.46|5740.76|5741.33|5740.63|20
1727419320000|2024-09-27 06:42:00|5741.33|5740.63|5741.21|5740.51|5741.46|5740.76|5741.21|5740.51|14
1727419330000|2024-09-27 06:42:10|5741.33|5740.63|5741.21|5740.51|5741.46|5740.76|5741.21|5740.51|11
1727419340000|2024-09-27 06:42:20|5740.96|5740.26|5740.96|5740.26|5741.21|5740.51|5740.96|5740.26|18
1727419350000|2024-09-27 06:42:30|5741.08|5740.38|5741.46|5740.76|5741.46|5740.76|5741.08|5740.38|39
1727419360000|2024-09-27 06:42:40|5741.33|5740.63|5741.71|5741.01|5741.71|5741.01|5741.21|5740.51|23
1727419370000|2024-09-27 06:42:50|||||||||1
1727419380000|2024-09-27 06:43:00|5741.83|5741.13|5741.71|5741.01|5741.83|5741.13|5741.71|5741.01|25
1727419390000|2024-09-27 06:43:10|||||||||2
1727419400000|2024-09-27 06:43:20|5741.46|5740.76|5741.46|5740.76|5741.46|5740.76|5741.46|5740.76|27
1727419410000|2024-09-27 06:43:30|||||||||7
1727419420000|2024-09-27 06:43:40|5741.21|5740.51|5741.21|5740.51|5741.21|5740.51|5741.21|5740.51|16
1727419430000|2024-09-27 06:43:50|5741.08|5740.38|5741.21|5740.51|5741.21|5740.51|5740.96|5740.26|10
1727419440000|2024-09-27 06:44:00|||||||||3
1727419450000|2024-09-27 06:44:10|5741.08|5740.38|5741.21|5740.51|5741.21|5740.51|5740.96|5740.26|40
1727419460000|2024-09-27 06:44:20|5741.08|5740.38|5741.46|5740.76|5741.46|5740.76|5740.96|5740.26|35
1727419470000|2024-09-27 06:44:30|5741.21|5740.51|5741.33|5740.63|5741.46|5740.76|5741.21|5740.51|34
1727419480000|2024-09-27 06:44:40|5741.46|5740.76|5741.21|5740.51|5741.46|5740.76|5741.21|5740.51|9
1727419490000|2024-09-27 06:44:50|||||||||2
1727419500000|2024-09-27 06:45:00|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|5741.71|5741.01|285
1727419510000|2024-09-27 06:45:10|5741.96|5741.26|5741.71|5741.01|5741.96|5741.26|5741.46|5740.76|35
1727419520000|2024-09-27 06:45:20|5741.58|5740.88|5741.71|5741.01|5741.71|5741.01|5741.46|5740.76|30
1727419530000|2024-09-27 06:45:30|5741.58|5740.88|5741.71|5741.01|5741.71|5741.01|5741.46|5740.76|19
1727419540000|2024-09-27 06:45:40|5741.58|5740.88|5741.71|5741.01|5741.71|5741.01|5741.46|5740.76|4
1727419550000|2024-09-27 06:45:50|5741.58|5740.88|5741.71|5741.01|5741.71|5741.01|5741.46|5740.76|11
1727419560000|2024-09-27 06:46:00|5741.46|5740.76|5741.46|5740.76|5741.71|5741.01|5741.46|5740.76|39
1727419570000|2024-09-27 06:46:10|5741.71|5741.01|5741.21|5740.51|5741.71|5741.01|5741.21|5740.51|22
1727419580000|2024-09-27 06:46:20|5741.08|5740.38|5740.96|5740.26|5741.08|5740.38|5740.96|5740.26|34
1727419590000|2024-09-27 06:46:30|5740.71|5740.01|5740.71|5740.01|5740.71|5740.01|5740.46|5739.76|151
1727419600000|2024-09-27 06:46:40|5740.46|5739.76|5740.71|5740.01|5740.71|5740.01|5740.46|5739.76|29
1727419610000|2024-09-27 06:46:50|5740.46|5739.76|5740.33|5739.63|5740.58|5739.88|5740.33|5739.63|36
1727419620000|2024-09-27 06:47:00|5740.46|5739.76|5740.46|5739.76|5740.58|5739.88|5740.33|5739.63|15
1727419630000|2024-09-27 06:47:10|||||||||20
1727419640000|2024-09-27 06:47:20|5740.71|5740.01|5740.46|5739.76|5740.71|5740.01|5740.46|5739.76|40
1727419650000|2024-09-27 06:47:30|5740.21|5739.51|5740.46|5739.76|5740.46|5739.76|5740.21|5739.51|25
1727419660000|2024-09-27 06:47:40|5740.71|5740.01|5740.71|5740.01|5740.71|5740.01|5740.58|5739.88|7
1727419670000|2024-09-27 06:47:50|5740.96|5740.26|5740.71|5740.01|5740.96|5740.26|5740.71|5740.01|28
1727419680000|2024-09-27 06:48:00|5740.96|5740.26|5740.96|5740.26|5740.96|5740.26|5740.96|5740.26|22
1727419690000|2024-09-27 06:48:10|5741.21|5740.51|5741.21|5740.51|5741.21|5740.51|5741.08|5740.38|35
1727419700000|2024-09-27 06:48:20|5741.08|5740.38|5741.21|5740.51|5741.21|5740.51|5741.08|5740.38|2
1727419710000|2024-09-27 06:48:30|5741.46|5740.76|5741.21|5740.51|5741.46|5740.76|5741.21|5740.51|28
1727419720000|2024-09-27 06:48:40|5741.08|5740.38|5741.08|5740.38|5741.21|5740.51|5740.96|5740.26|48
1727419730000|2024-09-27 06:48:50|5741.21|5740.51|5741.21|5740.51|5741.21|5740.51|5741.08|5740.38|20
1727419740000|2024-09-27 06:49:00|||||||||7
1727419750000|2024-09-27 06:49:10|5741.08|5740.38|5740.96|5740.26|5741.21|5740.51|5740.71|5740.01|90
1727419760000|2024-09-27 06:49:20|5740.71|5740.01|5740.71|5740.01|5740.71|5740.01|5740.71|5740.01|5
1727419770000|2024-09-27 06:49:30|5740.83|5740.13|5740.71|5740.01|5740.96|5740.26|5740.71|5740.01|23
1727419780000|2024-09-27 06:49:40|||||||||2
1727419790000|2024-09-27 06:49:50|5740.46|5739.76|5740.21|5739.51|5740.46|5739.76|5740.21|5739.51|226
1727419800000|2024-09-27 06:50:00|5740.46|5739.76|5740.46|5739.76|5740.46|5739.76|5740.33|5739.63|32
1727419810000|2024-09-27 06:50:10|5740.21|5739.51|5740.21|5739.51|5740.21|5739.51|5739.96|5739.26|112
1727419820000|2024-09-27 06:50:20|5739.96|5739.26|5739.96|5739.26|5739.96|5739.26|5739.96|5739.26|105
1727419830000|2024-09-27 06:50:30|5739.71|5739.01|5739.96|5739.26|5739.96|5739.26|5739.71|5739.01|213
1727419840000|2024-09-27 06:50:40|5740.21|5739.51|5740.46|5739.76|5740.46|5739.76|5740.21|5739.51|67
1727419850000|2024-09-27 06:50:50|5740.58|5739.88|5740.46|5739.76|5740.58|5739.88|5740.46|5739.76|29
1727419860000|2024-09-27 06:51:00|5740.21|5739.51|5740.33|5739.63|5740.46|5739.76|5740.21|5739.51|35
1727419870000|2024-09-27 06:51:10|5740.21|5739.51|5740.71|5740.01|5740.71|5740.01|5740.21|5739.51|24
1727419880000|2024-09-27 06:51:20|5740.46|5739.76|5740.46|5739.76|5740.71|5740.01|5740.46|5739.76|87
1727419900000|2024-09-27 06:51:40|5740.71|5740.01|5740.58|5739.88|5740.71|5740.01|5740.46|5739.76|53
1727419910000|2024-09-27 06:51:50|5740.46|5739.76|5740.46|5739.76|5740.71|5740.01|5740.46|5739.76|15
1727419920000|2024-09-27 06:52:00|5740.21|5739.51|5740.08|5739.38|5740.21|5739.51|5739.96|5739.26|38
1727419930000|2024-09-27 06:52:10|5739.96|5739.26|5740.21|5739.51|5740.21|5739.51|5739.96|5739.26|22
1727419940000|2024-09-27 06:52:20|5740.08|5739.38|5740.21|5739.51|5740.21|5739.51|5739.96|5739.26|17
1727419950000|2024-09-27 06:52:30|5739.96|5739.26|5739.96|5739.26|5739.96|5739.26|5739.96|5739.26|15
1727419960000|2024-09-27 06:52:40|5740.08|5739.38|5740.21|5739.51|5740.21|5739.51|5739.96|5739.26|13
1727419970000|2024-09-27 06:52:50|||||||||3
1727419980000|2024-09-27 06:53:00|5740.33|5739.63|5740.21|5739.51|5740.33|5739.63|5740.21|5739.51|25
1727419990000|2024-09-27 06:53:10|5740.33|5739.63|5740.21|5739.51|5740.33|5739.63|5740.21|5739.51|12
1727420000000|2024-09-27 06:53:20|5740.33|5739.63|5740.21|5739.51|5740.33|5739.63|5740.21|5739.51|10
1727420010000|2024-09-27 06:53:30|5740.46|5739.76|5740.46|5739.76|5740.46|5739.76|5740.46|5739.76|33
1727420020000|2024-09-27 06:53:40|5740.71|5740.01|5740.71|5740.01|5740.83|5740.13|5740.71|5740.01|17
1727420030000|2024-09-27 06:53:50|5740.46|5739.76|5740.46|5739.76|5740.71|5740.01|5740.46|5739.76|29
1727420040000|2024-09-27 06:54:00|5740.71|5740.01|5741.21|5740.51|5741.21|5740.51|5740.71|5740.01|32
1727420050000|2024-09-27 06:54:10|5741.33|5740.63|5741.46|5740.76|5741.46|5740.76|5741.33|5740.63|54
1727420060000|2024-09-27 06:54:20|||||||||18
1727420070000|2024-09-27 06:54:30|5741.21|5740.51|5741.46|5740.76|5741.46|5740.76|5741.21|5740.51|40
1727420080000|2024-09-27 06:54:40|5741.21|5740.51|5741.46|5740.76|5741.46|5740.76|5741.21|5740.51|18
1727420100000|2024-09-27 06:55:00|5741.21|5740.51|5740.96|5740.26|5741.21|5740.51|5740.96|5740.26|71
1727420110000|2024-09-27 06:55:10|5740.71|5740.01|5740.83|5740.13|5740.83|5740.13|5740.46|5739.76|57
1727420120000|2024-09-27 06:55:20|5740.71|5740.01|5740.71|5740.01|5740.96|5740.26|5740.71|5740.01|16
1727420130000|2024-09-27 06:55:30|5740.46|5739.76|5740.46|5739.76|5740.46|5739.76|5740.46|5739.76|13
1727420140000|2024-09-27 06:55:40|5740.58|5739.88|5740.58|5739.88|5740.58|5739.88|5740.46|5739.76|48
1727420150000|2024-09-27 06:55:50|5740.71|5740.01|5740.71|5740.01|5740.71|5740.01|5740.58|5739.88|21
1727420160000|2024-09-27 06:56:00|5740.46|5739.76|5740.46|5739.76|5740.71|5740.01|5740.46|5739.76|52
1727420170000|2024-09-27 06:56:10|5740.71|5740.01|5740.71|5740.01|5740.71|5740.01|5740.71|5740.01|8
1727420180000|2024-09-27 06:56:20|||||||||4
1727420190000|2024-09-27 06:56:30|5740.83|5740.13|5740.71|5740.01|5740.96|5740.26|5740.71|5740.01|55
1727420200000|2024-09-27 06:56:40|5740.96|5740.26|5740.96|5740.26|5740.96|5740.26|5740.71|5740.01|91
1727420210000|2024-09-27 06:56:50|5741.21|5740.51|5741.21|5740.51|5741.21|5740.51|5741.21|5740.51|20
1727420220000|2024-09-27 06:57:00|5740.96|5740.26|5740.96|5740.26|5740.96|5740.26|5740.96|5740.26|5
1727420230000|2024-09-27 06:57:10|5740.71|5740.01|5740.71|5740.01|5740.71|5740.01|5740.46|5739.76|61
1727420240000|2024-09-27 06:57:20|5740.58|5739.88|5740.46|5739.76|5740.83|5740.13|5740.46|5739.76|28
1727420250000|2024-09-27 06:57:30|5740.21|5739.51|5740.21|5739.51|5740.21|5739.51|5740.21|5739.51|22
1727420260000|2024-09-27 06:57:40|||||||||12
1727420270000|2024-09-27 06:57:50|5740.33|5739.63|5740.71|5740.01|5740.71|5740.01|5740.21|5739.51|23
1727420280000|2024-09-27 06:58:00|5740.58|5739.88|5740.46|5739.76|5740.83|5740.13|5740.46|5739.76|54
1727420290000|2024-09-27 06:58:10|5740.21|5739.51|5740.46|5739.76|5740.46|5739.76|5740.21|5739.51|27
1727420300000|2024-09-27 06:58:20|5740.21|5739.51|5740.46|5739.76|5740.46|5739.76|5740.21|5739.51|35
1727420310000|2024-09-27 06:58:30|5740.71|5740.01|5740.71|5740.01|5740.71|5740.01|5740.71|5740.01|24
1727420320000|2024-09-27 06:58:40|5740.46|5739.76|5740.46|5739.76|5740.46|5739.76|5740.21|5739.51|22
1727420330000|2024-09-27 06:58:50|5740.21|5739.51|5740.21|5739.51|5740.21|5739.51|5740.21|5739.51|12
1727420340000|2024-09-27 06:59:00|5740.46|5739.76|5740.46|5739.76|5740.46|5739.76|5740.46|5739.76|28
1727420350000|2024-09-27 06:59:10|5740.71|5740.01|5740.96|5740.26|5740.96|5740.26|5740.71|5740.01|42
1727420360000|2024-09-27 06:59:20|5741.21|5740.51|5740.96|5740.26|5741.21|5740.51|5740.96|5740.26|23
1727420370000|2024-09-27 06:59:30|5740.83|5740.13|5740.96|5740.26|5740.96|5740.26|5740.71|5740.01|32
1727420380000|2024-09-27 06:59:40|||||||||17
1727420390000|2024-09-27 06:59:50|5740.71|5740.01|5740.71|5740.01|5740.71|5740.01|5740.46|5739.76|55
1727420400000|2024-09-27 07:00:00|5741.21|5740.51|5741.21|5740.51|5741.21|5740.51|5740.96|5740.26|148
1727420410000|2024-09-27 07:00:10|5741.08|5740.38|5741.21|5740.51|5741.33|5740.63|5740.96|5740.26|50
1727420420000|2024-09-27 07:00:20|5741.33|5740.63|5741.21|5740.51|5741.46|5740.76|5741.08|5740.38|65
1727420430000|2024-09-27 07:00:30|5741.08|5740.38|5741.33|5740.63|5741.46|5740.76|5740.96|5740.26|58
1727420440000|2024-09-27 07:00:40|5741.46|5740.76|5741.96|5741.26|5741.96|5741.26|5741.21|5740.51|54
1727420450000|2024-09-27 07:00:50|5742.21|5741.51|5741.46|5740.76|5742.21|5741.51|5741.46|5740.76|55
1727420460000|2024-09-27 07:01:00|5741.33|5740.63|5741.71|5741.01|5741.71|5741.01|5741.21|5740.51|81
1727420470000|2024-09-27 07:01:10|5741.83|5741.13|5741.96|5741.26|5742.21|5741.51|5741.71|5741.01|54
1727420480000|2024-09-27 07:01:20|5742.21|5741.51|5742.21|5741.51|5742.46|5741.76|5741.96|5741.26|60
1727420490000|2024-09-27 07:01:30|5742.33|5741.63|5742.71|5742.01|5742.71|5742.01|5742.21|5741.51|31
1727420500000|2024-09-27 07:01:40|5742.96|5742.26|5742.96|5742.26|5743.21|5742.51|5742.71|5742.01|81
1727420510000|2024-09-27 07:01:50|5742.71|5742.01|5743.21|5742.51|5743.21|5742.51|5742.71|5742.01|56
1727420520000|2024-09-27 07:02:00|5742.96|5742.26|5743.21|5742.51|5743.21|5742.51|5742.96|5742.26|66
1727420530000|2024-09-27 07:02:10|5743.33|5742.63|5743.46|5742.76|5743.46|5742.76|5743.21|5742.51|35
1727420540000|2024-09-27 07:02:20|||||||||6
1727420550000|2024-09-27 07:02:30|5743.96|5743.26|5743.71|5743.01|5743.96|5743.26|5743.71|5743.01|69
1727420560000|2024-09-27 07:02:40|5743.46|5742.76|5743.71|5743.01|5743.71|5743.01|5743.46|5742.76|30
1727420570000|2024-09-27 07:02:50|5743.58|5742.88|5743.46|5742.76|5743.71|5743.01|5743.46|5742.76|20
1727420580000|2024-09-27 07:03:00|5743.21|5742.51|5743.46|5742.76|5743.46|5742.76|5743.21|5742.51|42
1727420590000|2024-09-27 07:03:10|||||||||2
1727420600000|2024-09-27 07:03:20|5743.21|5742.51|5743.21|5742.51|5743.46|5742.76|5743.21|5742.51|28
1727420610000|2024-09-27 07:03:30|5742.96|5742.26|5743.33|5742.63|5743.46|5742.76|5742.96|5742.26|63
1727420620000|2024-09-27 07:03:40|5743.21|5742.51|5743.96|5743.26|5743.96|5743.26|5743.21|5742.51|57
1727420630000|2024-09-27 07:03:50|5743.83|5743.13|5744.46|5743.76|5744.46|5743.76|5743.83|5743.13|36
1727420640000|2024-09-27 07:04:00|5744.33|5743.63|5744.21|5743.51|5744.33|5743.63|5744.21|5743.51|54
1727420650000|2024-09-27 07:04:10|5744.33|5743.63|5744.33|5743.63|5744.46|5743.76|5744.21|5743.51|10
1727420660000|2024-09-27 07:04:20|5744.21|5743.51|5744.46|5743.76|5744.46|5743.76|5744.21|5743.51|23
1727420670000|2024-09-27 07:04:30|5744.96|5744.26|5745.21|5744.51|5745.21|5744.51|5744.96|5744.26|81
1727420680000|2024-09-27 07:04:40|5744.96|5744.26|5744.96|5744.26|5744.96|5744.26|5744.96|5744.26|52
1727420690000|2024-09-27 07:04:50|5744.71|5744.01|5744.21|5743.51|5744.71|5744.01|5744.21|5743.51|102
1727420700000|2024-09-27 07:05:00|5744.33|5743.63|5743.58|5742.88|5744.33|5743.63|5743.46|5742.76|59
1727420710000|2024-09-27 07:05:10|5743.46|5742.76|5743.33|5742.63|5743.71|5743.01|5743.21|5742.51|57
1727420720000|2024-09-27 07:05:20|5743.46|5742.76|5744.21|5743.51|5744.21|5743.51|5743.21|5742.51|99
1727420730000|2024-09-27 07:05:30|5743.96|5743.26|5743.96|5743.26|5744.21|5743.51|5743.96|5743.26|17
1727420740000|2024-09-27 07:05:40|5744.21|5743.51|5743.96|5743.26|5744.21|5743.51|5743.96|5743.26|23
1727420750000|2024-09-27 07:05:50|5744.08|5743.38|5744.96|5744.26|5744.96|5744.26|5743.96|5743.26|49
1727420760000|2024-09-27 07:06:00|5744.71|5744.01|5744.83|5744.13|5744.83|5744.13|5744.71|5744.01|45
1727420770000|2024-09-27 07:06:10|5744.71|5744.01|5744.21|5743.51|5744.71|5744.01|5744.21|5743.51|16
1727420780000|2024-09-27 07:06:20|5744.33|5743.63|5744.21|5743.51|5744.46|5743.76|5744.21|5743.51|44
1727420790000|2024-09-27 07:06:30|5744.33|5743.63|5744.46|5743.76|5744.46|5743.76|5744.21|5743.51|47
1727420800000|2024-09-27 07:06:40|5744.21|5743.51|5744.46|5743.76|5744.46|5743.76|5743.96|5743.26|40
1727420810000|2024-09-27 07:06:50|5744.21|5743.51|5744.71|5744.01|5744.71|5744.01|5744.21|5743.51|28
1727420820000|2024-09-27 07:07:00|5745.21|5744.51|5745.46|5744.76|5745.71|5745.01|5745.21|5744.51|111
1727420830000|2024-09-27 07:07:10|5745.71|5745.01|5745.71|5745.01|5745.96|5745.26|5745.71|5745.01|35
1727420840000|2024-09-27 07:07:20|5745.83|5745.13|5746.96|5746.26|5746.96|5746.26|5745.71|5745.01|212
1727420850000|2024-09-27 07:07:30|5746.83|5746.13|5746.71|5746.01|5746.83|5746.13|5746.21|5745.51|37
1727420860000|2024-09-27 07:07:40|5746.58|5745.88|5746.46|5745.76|5746.58|5745.88|5746.46|5745.76|40
1727420870000|2024-09-27 07:07:50|5746.58|5745.88|5746.46|5745.76|5746.71|5746.01|5746.46|5745.76|14
1727420880000|2024-09-27 07:08:00|5746.58|5745.88|5746.21|5745.51|5746.58|5745.88|5746.21|5745.51|76
1727420890000|2024-09-27 07:08:10|5746.08|5745.38|5746.08|5745.38|5746.33|5745.63|5745.96|5745.26|41
1727420900000|2024-09-27 07:08:20|5746.21|5745.51|5745.21|5744.51|5746.21|5745.51|5745.21|5744.51|47
1727420910000|2024-09-27 07:08:30|5745.46|5744.76|5745.46|5744.76|5745.46|5744.76|5744.96|5744.26|46
1727420920000|2024-09-27 07:08:40|5745.21|5744.51|5744.71|5744.01|5745.33|5744.63|5744.71|5744.01|67
1727420930000|2024-09-27 07:08:50|5744.96|5744.26|5744.46|5743.76|5744.96|5744.26|5744.21|5743.51|58
1727420940000|2024-09-27 07:09:00|5744.21|5743.51|5743.46|5742.76|5744.21|5743.51|5743.46|5742.76|61
1727420950000|2024-09-27 07:09:10|5743.21|5742.51|5742.46|5741.76|5743.46|5742.76|5742.46|5741.76|114
1727420960000|2024-09-27 07:09:20|5742.21|5741.51|5742.71|5742.01|5742.71|5742.01|5742.21|5741.51|75
1727420970000|2024-09-27 07:09:30|5742.46|5741.76|5742.71|5742.01|5742.71|5742.01|5742.46|5741.76|11
1727420980000|2024-09-27 07:09:40|5742.96|5742.26|5742.46|5741.76|5742.96|5742.26|5742.46|5741.76|77
1727420990000|2024-09-27 07:09:50|5742.33|5741.63|5742.58|5741.88|5742.96|5742.26|5742.33|5741.63|46
1727421000000|2024-09-27 07:10:00|5742.71|5742.01|5743.71|5743.01|5743.71|5743.01|5742.71|5742.01|52
1727421010000|2024-09-27 07:10:10|5743.96|5743.26|5744.21|5743.51|5744.33|5743.63|5743.96|5743.26|49
1727421020000|2024-09-27 07:10:20|5743.96|5743.26|5743.96|5743.26|5744.21|5743.51|5743.96|5743.26|19
1727421030000|2024-09-27 07:10:30|5744.21|5743.51|5743.96|5743.26|5744.46|5743.76|5743.96|5743.26|60
1727421040000|2024-09-27 07:10:40|5744.21|5743.51|5743.83|5743.13|5744.21|5743.51|5743.83|5743.13|41
1727421050000|2024-09-27 07:10:50|5743.96|5743.26|5743.21|5742.51|5743.96|5743.26|5742.96|5742.26|78
1727421060000|2024-09-27 07:11:00|5743.46|5742.76|5744.21|5743.51|5744.21|5743.51|5743.46|5742.76|58
1727421070000|2024-09-27 07:11:10|5743.96|5743.26|5743.46|5742.76|5743.96|5743.26|5743.46|5742.76|36
1727421080000|2024-09-27 07:11:20|5743.58|5742.88|5743.21|5742.51|5743.58|5742.88|5743.21|5742.51|24
1727421090000|2024-09-27 07:11:30|5743.46|5742.76|5743.71|5743.01|5743.71|5743.01|5743.46|5742.76|15
1727421100000|2024-09-27 07:11:40|5743.46|5742.76|5743.21|5742.51|5743.46|5742.76|5742.71|5742.01|35
1727421110000|2024-09-27 07:11:50|5743.46|5742.76|5743.71|5743.01|5743.71|5743.01|5743.21|5742.51|23
1727421120000|2024-09-27 07:12:00|5743.58|5742.88|5743.46|5742.76|5743.71|5743.01|5743.21|5742.51|47
1727421130000|2024-09-27 07:12:10|5743.21|5742.51|5742.96|5742.26|5743.21|5742.51|5742.96|5742.26|22
1727421140000|2024-09-27 07:12:20|5742.71|5742.01|5741.96|5741.26|5742.83|5742.13|5741.83|5741.13|63
1727421150000|2024-09-27 07:12:30|5742.21|5741.51|5742.46|5741.76|5742.71|5742.01|5742.21|5741.51|36
1727421160000|2024-09-27 07:12:40|5742.71|5742.01|5742.71|5742.01|5742.71|5742.01|5742.58|5741.88|12
1727421170000|2024-09-27 07:12:50|5742.96|5742.26|5743.21|5742.51|5743.21|5742.51|5742.96|5742.26|34
1727421180000|2024-09-27 07:13:00|5742.96|5742.26|5743.33|5742.63|5743.46|5742.76|5742.96|5742.26|44
1727421190000|2024-09-27 07:13:10|5743.46|5742.76|5743.21|5742.51|5743.46|5742.76|5743.21|5742.51|7
1727421200000|2024-09-27 07:13:20|5743.33|5742.63|5744.21|5743.51|5744.21|5743.51|5743.21|5742.51|48
1727421210000|2024-09-27 07:13:30|5744.08|5743.38|5743.96|5743.26|5744.21|5743.51|5743.96|5743.26|23
1727421220000|2024-09-27 07:13:40|||||||||11
1727421230000|2024-09-27 07:13:50|5744.08|5743.38|5743.71|5743.01|5744.08|5743.38|5743.46|5742.76|46
1727421240000|2024-09-27 07:14:00|5743.96|5743.26|5743.71|5743.01|5744.21|5743.51|5743.71|5743.01|20
1727421250000|2024-09-27 07:14:10|5743.96|5743.26|5743.71|5743.01|5743.96|5743.26|5743.71|5743.01|29
1727421260000|2024-09-27 07:14:20|5743.46|5742.76|5743.21|5742.51|5743.58|5742.88|5743.21|5742.51|22
1727421270000|2024-09-27 07:14:30|5742.96|5742.26|5743.46|5742.76|5743.46|5742.76|5742.96|5742.26|63
1727421280000|2024-09-27 07:14:40|5743.33|5742.63|5743.21|5742.51|5743.33|5742.63|5743.21|5742.51|19
1727421290000|2024-09-27 07:14:50|5742.96|5742.26|5743.21|5742.51|5743.21|5742.51|5742.96|5742.26|22
1727421300000|2024-09-27 07:15:00|5742.96|5742.26|5742.71|5742.01|5743.08|5742.38|5742.46|5741.76|24
1727421310000|2024-09-27 07:15:10|5742.96|5742.26|5743.21|5742.51|5743.21|5742.51|5742.83|5742.13|21
1727421320000|2024-09-27 07:15:20|5743.46|5742.76|5743.83|5743.13|5743.96|5743.26|5743.46|5742.76|37
1727421330000|2024-09-27 07:15:30|5743.96|5743.26|5743.96|5743.26|5744.21|5743.51|5743.96|5743.26|23
1727421340000|2024-09-27 07:15:40|5744.08|5743.38|5744.21|5743.51|5744.21|5743.51|5743.96|5743.26|14
1727421350000|2024-09-27 07:15:50|5744.46|5743.76|5743.46|5742.76|5744.46|5743.76|5743.46|5742.76|49
1727421360000|2024-09-27 07:16:00|5743.33|5742.63|5743.33|5742.63|5743.71|5743.01|5743.33|5742.63|22
1727421370000|2024-09-27 07:16:10|5743.46|5742.76|5743.21|5742.51|5743.46|5742.76|5743.21|5742.51|9
1727421380000|2024-09-27 07:16:20|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|16
1727421390000|2024-09-27 07:16:30|5743.58|5742.88|5743.71|5743.01|5743.71|5743.01|5743.46|5742.76|19
1727421400000|2024-09-27 07:16:40|5743.83|5743.13|5743.83|5743.13|5743.96|5743.26|5743.71|5743.01|25
1727421410000|2024-09-27 07:16:50|5743.96|5743.26|5743.46|5742.76|5743.96|5743.26|5743.46|5742.76|13
1727421420000|2024-09-27 07:17:00|5743.71|5743.01|5743.46|5742.76|5743.96|5743.26|5743.46|5742.76|49
1727421430000|2024-09-27 07:17:10|5743.21|5742.51|5742.96|5742.26|5743.21|5742.51|5742.46|5741.76|70
1727421440000|2024-09-27 07:17:20|5742.71|5742.01|5743.21|5742.51|5743.21|5742.51|5742.46|5741.76|52
1727421450000|2024-09-27 07:17:30|5743.46|5742.76|5743.71|5743.01|5743.71|5743.01|5743.46|5742.76|27
1727421460000|2024-09-27 07:17:40|5743.46|5742.76|5743.71|5743.01|5743.71|5743.01|5743.46|5742.76|21
1727421470000|2024-09-27 07:17:50|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|5743.21|5742.51|11
1727421480000|2024-09-27 07:18:00|5743.71|5743.01|5743.71|5743.01|5743.71|5743.01|5743.58|5742.88|12
1727421490000|2024-09-27 07:18:10|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|13
1727421500000|2024-09-27 07:18:20|5743.83|5743.13|5743.96|5743.26|5743.96|5743.26|5743.83|5743.13|19
1727421510000|2024-09-27 07:18:30|5743.71|5743.01|5743.96|5743.26|5743.96|5743.26|5743.71|5743.01|15
1727421520000|2024-09-27 07:18:40|5743.46|5742.76|5743.46|5742.76|5743.71|5743.01|5743.21|5742.51|46
1727421530000|2024-09-27 07:18:50|5743.21|5742.51|5743.46|5742.76|5743.71|5743.01|5743.21|5742.51|32
1727421540000|2024-09-27 07:19:00|5743.71|5743.01|5743.46|5742.76|5743.71|5743.01|5743.21|5742.51|22
1727421550000|2024-09-27 07:19:10|5743.71|5743.01|5743.21|5742.51|5743.71|5743.01|5742.96|5742.26|38
1727421560000|2024-09-27 07:19:20|5743.08|5742.38|5742.71|5742.01|5743.21|5742.51|5742.71|5742.01|23
1727421570000|2024-09-27 07:19:30|5742.96|5742.26|5742.71|5742.01|5742.96|5742.26|5742.71|5742.01|14
1727421580000|2024-09-27 07:19:40|5742.96|5742.26|5742.96|5742.26|5743.21|5742.51|5742.96|5742.26|21
1727421590000|2024-09-27 07:19:50|5743.08|5742.38|5742.96|5742.26|5743.08|5742.38|5742.96|5742.26|1
1727421600000|2024-09-27 07:20:00|5743.21|5742.51|5743.21|5742.51|5743.46|5742.76|5743.08|5742.38|44
1727421610000|2024-09-27 07:20:10|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|5742.83|5742.13|16
1727421620000|2024-09-27 07:20:20|||||||||1
1727421630000|2024-09-27 07:20:30|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|14
1727421640000|2024-09-27 07:20:40|5742.96|5742.26|5742.21|5741.51|5742.96|5742.26|5742.21|5741.51|71
1727421650000|2024-09-27 07:20:50|5741.96|5741.26|5741.96|5741.26|5741.96|5741.26|5741.96|5741.26|45
1727421660000|2024-09-27 07:21:00|5741.71|5741.01|5741.71|5741.01|5741.96|5741.26|5741.71|5741.01|62
1727421670000|2024-09-27 07:21:10|5741.46|5740.76|5741.46|5740.76|5741.46|5740.76|5741.46|5740.76|43
1727421680000|2024-09-27 07:21:20|5741.33|5740.63|5741.21|5740.51|5741.33|5740.63|5741.21|5740.51|15
1727421690000|2024-09-27 07:21:30|5741.71|5741.01|5741.71|5741.01|5741.96|5741.26|5741.46|5740.76|50
1727421700000|2024-09-27 07:21:40|5741.96|5741.26|5741.96|5741.26|5741.96|5741.26|5741.83|5741.13|14
1727421710000|2024-09-27 07:21:50|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|5741.96|5741.26|27
1727421720000|2024-09-27 07:22:00|5741.96|5741.26|5741.83|5741.13|5742.08|5741.38|5741.71|5741.01|59
1727421730000|2024-09-27 07:22:10|5741.96|5741.26|5742.08|5741.38|5742.21|5741.51|5741.96|5741.26|23
1727421740000|2024-09-27 07:22:20|5741.96|5741.26|5742.21|5741.51|5742.21|5741.51|5741.96|5741.26|21
1727421750000|2024-09-27 07:22:30|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|5742.21|5741.51|13
1727421760000|2024-09-27 07:22:40|5742.33|5741.63|5742.21|5741.51|5742.46|5741.76|5742.21|5741.51|6
1727421770000|2024-09-27 07:22:50|5742.08|5741.38|5742.46|5741.76|5742.46|5741.76|5741.96|5741.26|4
1727421780000|2024-09-27 07:23:00|5742.21|5741.51|5741.96|5741.26|5742.46|5741.76|5741.96|5741.26|46
1727421790000|2024-09-27 07:23:10|5741.83|5741.13|5742.21|5741.51|5742.21|5741.51|5741.71|5741.01|31
1727421800000|2024-09-27 07:23:20|5742.46|5741.76|5741.71|5741.01|5742.46|5741.76|5741.71|5741.01|21
1727421810000|2024-09-27 07:23:30|5741.46|5740.76|5741.33|5740.63|5741.46|5740.76|5741.21|5740.51|68
1727421820000|2024-09-27 07:23:40|5741.46|5740.76|5740.83|5740.13|5741.46|5740.76|5740.83|5740.13|31
1727421830000|2024-09-27 07:23:50|5740.71|5740.01|5740.46|5739.76|5740.71|5740.01|5740.46|5739.76|27
1727421840000|2024-09-27 07:24:00|||||||||6
1727421850000|2024-09-27 07:24:10|5740.71|5740.01|5739.96|5739.26|5740.71|5740.01|5739.96|5739.26|106
1727421860000|2024-09-27 07:24:20|5740.21|5739.51|5740.21|5739.51|5740.21|5739.51|5739.96|5739.26|75
1727421870000|2024-09-27 07:24:30|5740.33|5739.63|5740.71|5740.01|5740.71|5740.01|5740.21|5739.51|38
1727421880000|2024-09-27 07:24:40|5740.46|5739.76|5740.71|5740.01|5740.96|5740.26|5740.46|5739.76|43
1727421890000|2024-09-27 07:24:50|5740.96|5740.26|5741.21|5740.51|5741.21|5740.51|5740.83|5740.13|48
1727421900000|2024-09-27 07:25:00|5741.46|5740.76|5740.71|5740.01|5741.46|5740.76|5740.71|5740.01|62
1727421910000|2024-09-27 07:25:10|5740.96|5740.26|5740.96|5740.26|5741.08|5740.38|5740.96|5740.26|15
1727421920000|2024-09-27 07:25:20|5741.08|5740.38|5741.08|5740.38|5741.21|5740.51|5740.96|5740.26|35
1727421930000|2024-09-27 07:25:30|5741.21|5740.51|5741.21|5740.51|5741.21|5740.51|5740.96|5740.26|27
1727421940000|2024-09-27 07:25:40|5741.08|5740.38|5741.21|5740.51|5741.21|5740.51|5740.96|5740.26|14
1727421950000|2024-09-27 07:25:50|5741.33|5740.63|5741.71|5741.01|5741.96|5741.26|5741.33|5740.63|62
1727421960000|2024-09-27 07:26:00|5741.46|5740.76|5741.96|5741.26|5741.96|5741.26|5741.46|5740.76|43
1727421970000|2024-09-27 07:26:10|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|5741.96|5741.26|47
1727421980000|2024-09-27 07:26:20|||||||||29
1727421990000|2024-09-27 07:26:30|5742.46|5741.76|5743.21|5742.51|5743.21|5742.51|5742.46|5741.76|39
1727422000000|2024-09-27 07:26:40|5742.96|5742.26|5743.46|5742.76|5743.46|5742.76|5742.96|5742.26|70
1727422010000|2024-09-27 07:26:50|5743.71|5743.01|5743.46|5742.76|5743.96|5743.26|5743.46|5742.76|138
1727422020000|2024-09-27 07:27:00|5742.96|5742.26|5742.46|5741.76|5742.96|5742.26|5742.46|5741.76|52
1727422030000|2024-09-27 07:27:10|5742.71|5742.01|5742.96|5742.26|5742.96|5742.26|5742.71|5742.01|71
1727422040000|2024-09-27 07:27:20|5743.21|5742.51|5742.96|5742.26|5743.21|5742.51|5742.96|5742.26|38
1727422050000|2024-09-27 07:27:30|5743.21|5742.51|5742.96|5742.26|5743.21|5742.51|5742.96|5742.26|19
1727422060000|2024-09-27 07:27:40|5743.21|5742.51|5742.96|5742.26|5743.21|5742.51|5742.71|5742.01|16
1727422070000|2024-09-27 07:27:50|5743.21|5742.51|5743.46|5742.76|5743.46|5742.76|5743.21|5742.51|14
1727422080000|2024-09-27 07:28:00|5743.21|5742.51|5742.96|5742.26|5743.46|5742.76|5742.71|5742.01|44
1727422090000|2024-09-27 07:28:10|5742.83|5742.13|5742.71|5742.01|5742.96|5742.26|5742.71|5742.01|14
1727422100000|2024-09-27 07:28:20|5742.83|5742.13|5742.46|5741.76|5742.83|5742.13|5742.21|5741.51|44
1727422110000|2024-09-27 07:28:30|5742.96|5742.26|5742.96|5742.26|5743.21|5742.51|5742.96|5742.26|68
1727422120000|2024-09-27 07:28:40|5742.71|5742.01|5742.71|5742.01|5742.71|5742.01|5742.71|5742.01|16
1727422130000|2024-09-27 07:28:50|5742.46|5741.76|5741.71|5741.01|5742.46|5741.76|5741.71|5741.01|120
1727422140000|2024-09-27 07:29:00|5741.58|5740.88|5741.58|5740.88|5741.71|5741.01|5741.46|5740.76|43
1727422150000|2024-09-27 07:29:10|5741.46|5740.76|5741.21|5740.51|5741.46|5740.76|5741.08|5740.38|33
1727422160000|2024-09-27 07:29:20|5741.46|5740.76|5741.46|5740.76|5741.46|5740.76|5741.46|5740.76|18
1727422170000|2024-09-27 07:29:30|5741.21|5740.51|5741.21|5740.51|5741.46|5740.76|5741.08|5740.38|28
1727422180000|2024-09-27 07:29:40|5740.96|5740.26|5740.96|5740.26|5740.96|5740.26|5740.71|5740.01|25
1727422190000|2024-09-27 07:29:50|5740.83|5740.13|5740.96|5740.26|5740.96|5740.26|5740.71|5740.01|16
1727422200000|2024-09-27 07:30:00|5740.08|5739.38|5740.96|5740.26|5741.83|5741.13|5740.08|5739.38|522
1727422210000|2024-09-27 07:30:10|5741.21|5740.51|5741.46|5740.76|5741.71|5741.01|5740.96|5740.26|87
1727422220000|2024-09-27 07:30:20|5741.71|5741.01|5741.46|5740.76|5741.71|5741.01|5741.46|5740.76|9
1727422230000|2024-09-27 07:30:30|5741.71|5741.01|5741.71|5741.01|5741.96|5741.26|5741.71|5741.01|28
1727422240000|2024-09-27 07:30:40|5741.83|5741.13|5741.46|5740.76|5741.96|5741.26|5741.46|5740.76|36
1727422250000|2024-09-27 07:30:50|5741.33|5740.63|5741.46|5740.76|5741.46|5740.76|5740.96|5740.26|83
1727422260000|2024-09-27 07:31:00|5741.21|5740.51|5741.58|5740.88|5741.71|5741.01|5741.21|5740.51|45
1727422270000|2024-09-27 07:31:10|5741.46|5740.76|5741.08|5740.38|5741.46|5740.76|5740.96|5740.26|94
1727422280000|2024-09-27 07:31:20|5741.21|5740.51|5741.46|5740.76|5741.46|5740.76|5741.21|5740.51|24
1727422290000|2024-09-27 07:31:30|5741.83|5741.13|5741.58|5740.88|5741.96|5741.26|5741.33|5740.63|34
1727422300000|2024-09-27 07:31:40|5741.71|5741.01|5741.46|5740.76|5741.71|5741.01|5741.33|5740.63|1
1727422310000|2024-09-27 07:31:50|5741.21|5740.51|5741.46|5740.76|5741.46|5740.76|5741.21|5740.51|17
1727422320000|2024-09-27 07:32:00|5741.58|5740.88|5740.46|5739.76|5741.71|5741.01|5740.21|5739.51|387
1727422330000|2024-09-27 07:32:10|5740.71|5740.01|5739.96|5739.26|5740.71|5740.01|5739.96|5739.26|56
1727422340000|2024-09-27 07:32:20|5740.08|5739.38|5740.71|5740.01|5740.71|5740.01|5740.08|5739.38|55
1727422350000|2024-09-27 07:32:30|5740.46|5739.76|5740.83|5740.13|5740.96|5740.26|5740.46|5739.76|56
1727422360000|2024-09-27 07:32:40|5740.71|5740.01|5741.46|5740.76|5741.46|5740.76|5740.71|5740.01|46
1727422370000|2024-09-27 07:32:50|5741.58|5740.88|5741.58|5740.88|5741.71|5741.01|5741.46|5740.76|61
1727422380000|2024-09-27 07:33:00|5741.46|5740.76|5741.58|5740.88|5741.96|5741.26|5741.46|5740.76|86
1727422390000|2024-09-27 07:33:10|5741.46|5740.76|5741.46|5740.76|5741.71|5741.01|5741.46|5740.76|21
1727422400000|2024-09-27 07:33:20|5741.58|5740.88|5741.46|5740.76|5741.96|5741.26|5741.21|5740.51|83
1727422410000|2024-09-27 07:33:30|5741.58|5740.88|5741.21|5740.51|5741.58|5740.88|5740.96|5740.26|41
1727422420000|2024-09-27 07:33:40|5741.08|5740.38|5741.21|5740.51|5741.33|5740.63|5740.83|5740.13|29
1727422430000|2024-09-27 07:33:50|5740.83|5740.13|5740.96|5740.26|5740.96|5740.26|5740.71|5740.01|20
1727422440000|2024-09-27 07:34:00|5740.71|5740.01|5740.96|5740.26|5740.96|5740.26|5740.71|5740.01|64
1727422450000|2024-09-27 07:34:10|5741.21|5740.51|5740.96|5740.26|5741.46|5740.76|5740.96|5740.26|57
1727422460000|2024-09-27 07:34:20|5740.83|5740.13|5739.96|5739.26|5741.21|5740.51|5739.96|5739.26|106
1727422470000|2024-09-27 07:34:30|5739.83|5739.13|5739.96|5739.26|5740.21|5739.51|5739.71|5739.01|48
1727422480000|2024-09-27 07:34:40|5740.21|5739.51|5739.46|5738.76|5740.21|5739.51|5739.21|5738.51|278
1727422490000|2024-09-27 07:34:50|5739.21|5738.51|5739.21|5738.51|5739.21|5738.51|5739.21|5738.51|18
1727422500000|2024-09-27 07:35:00|5739.71|5739.01|5739.46|5738.76|5739.83|5739.13|5739.46|5738.76|235
1727422510000|2024-09-27 07:35:10|5739.33|5738.63|5738.21|5737.51|5739.46|5738.76|5738.21|5737.51|709
1727422520000|2024-09-27 07:35:20|5738.46|5737.76|5738.21|5737.51|5738.71|5738.01|5738.21|5737.51|386
1727422530000|2024-09-27 07:35:30|5738.46|5737.76|5738.21|5737.51|5738.46|5737.76|5737.96|5737.26|299
1727422540000|2024-09-27 07:35:40|5738.46|5737.76|5736.71|5736.01|5738.46|5737.76|5736.71|5736.01|568
1727422550000|2024-09-27 07:35:50|5736.46|5735.76|5736.71|5736.01|5736.71|5736.01|5736.21|5735.51|239
1727422560000|2024-09-27 07:36:00|5736.96|5736.26|5737.46|5736.76|5737.71|5737.01|5736.83|5736.13|246
1727422570000|2024-09-27 07:36:10|5737.33|5736.63|5737.33|5736.63|5737.58|5736.88|5737.21|5736.51|90
1727422580000|2024-09-27 07:36:20|5737.46|5736.76|5737.83|5737.13|5737.96|5737.26|5737.21|5736.51|61
1727422590000|2024-09-27 07:36:30|5737.46|5736.76|5737.58|5736.88|5738.21|5737.51|5737.46|5736.76|76
1727422600000|2024-09-27 07:36:40|5737.71|5737.01|5737.71|5737.01|5737.71|5737.01|5737.46|5736.76|91
1727422610000|2024-09-27 07:36:50|5737.58|5736.88|5738.46|5737.76|5738.46|5737.76|5737.46|5736.76|49
1727422620000|2024-09-27 07:37:00|5738.96|5738.26|5739.71|5739.01|5739.71|5739.01|5738.96|5738.26|107
1727422630000|2024-09-27 07:37:10|5739.96|5739.26|5740.33|5739.63|5740.46|5739.76|5739.96|5739.26|63
1727422640000|2024-09-27 07:37:20|5740.46|5739.76|5740.71|5740.01|5740.96|5740.26|5740.46|5739.76|81
1727422650000|2024-09-27 07:37:30|5740.96|5740.26|5740.96|5740.26|5741.46|5740.76|5740.96|5740.26|107
1727422660000|2024-09-27 07:37:40|5740.71|5740.01|5740.96|5740.26|5741.21|5740.51|5740.71|5740.01|75
1727422670000|2024-09-27 07:37:50|5740.71|5740.01|5740.96|5740.26|5740.96|5740.26|5740.71|5740.01|89
1727422680000|2024-09-27 07:38:00|5740.71|5740.01|5740.21|5739.51|5740.96|5740.26|5739.96|5739.26|73
1727422690000|2024-09-27 07:38:10|5739.96|5739.26|5739.08|5738.38|5739.96|5739.26|5739.08|5738.38|97
1727422700000|2024-09-27 07:38:20|5739.21|5738.51|5738.46|5737.76|5739.46|5738.76|5738.21|5737.51|172
1727422710000|2024-09-27 07:38:30|5738.71|5738.01|5738.71|5738.01|5738.71|5738.01|5738.21|5737.51|70
1727422720000|2024-09-27 07:38:40|5738.46|5737.76|5737.71|5737.01|5738.96|5738.26|5737.71|5737.01|125
1727422730000|2024-09-27 07:38:50|5737.46|5736.76|5738.21|5737.51|5738.21|5737.51|5737.46|5736.76|96
1727422740000|2024-09-27 07:39:00|5737.96|5737.26|5737.71|5737.01|5738.21|5737.51|5737.46|5736.76|130
1727422750000|2024-09-27 07:39:10|5738.21|5737.51|5738.21|5737.51|5738.21|5737.51|5737.96|5737.26|80
1727422760000|2024-09-27 07:39:20|5738.08|5737.38|5737.71|5737.01|5738.21|5737.51|5737.71|5737.01|64
1727422770000|2024-09-27 07:39:30|5737.96|5737.26|5736.96|5736.26|5737.96|5737.26|5736.96|5736.26|397
1727422780000|2024-09-27 07:39:40|5736.46|5735.76|5736.71|5736.01|5736.83|5736.13|5736.21|5735.51|85
1727422790000|2024-09-27 07:39:50|5736.83|5736.13|5737.21|5736.51|5737.71|5737.01|5736.71|5736.01|239
1727422800000|2024-09-27 07:40:00|5736.96|5736.26|5737.46|5736.76|5737.46|5736.76|5736.71|5736.01|153
1727422810000|2024-09-27 07:40:10|5737.71|5737.01|5737.58|5736.88|5738.21|5737.51|5737.58|5736.88|68
1727422820000|2024-09-27 07:40:20|5737.71|5737.01|5737.58|5736.88|5737.83|5737.13|5737.21|5736.51|83
1727422830000|2024-09-27 07:40:30|5737.46|5736.76|5737.46|5736.76|5738.21|5737.51|5737.46|5736.76|83
1727422840000|2024-09-27 07:40:40|5737.21|5736.51|5737.71|5737.01|5737.71|5737.01|5737.21|5736.51|23
1727422850000|2024-09-27 07:40:50|5737.46|5736.76|5737.96|5737.26|5738.21|5737.51|5737.46|5736.76|52
1727422860000|2024-09-27 07:41:00|5738.21|5737.51|5737.83|5737.13|5738.21|5737.51|5737.46|5736.76|94
1727422870000|2024-09-27 07:41:10|5737.71|5737.01|5737.83|5737.13|5738.21|5737.51|5737.71|5737.01|48
1727422880000|2024-09-27 07:41:20|5737.71|5737.01|5738.46|5737.76|5738.46|5737.76|5737.46|5736.76|62
1727422890000|2024-09-27 07:41:30|5738.21|5737.51|5738.21|5737.51|5738.46|5737.76|5737.96|5737.26|46
1727422900000|2024-09-27 07:41:40|5738.33|5737.63|5738.71|5738.01|5738.71|5738.01|5738.33|5737.63|57
1727422910000|2024-09-27 07:41:50|5738.96|5738.26|5739.08|5738.38|5739.21|5738.51|5738.96|5738.26|57
1727422920000|2024-09-27 07:42:00|5738.96|5738.26|5739.96|5739.26|5739.96|5739.26|5738.96|5738.26|385
1727422930000|2024-09-27 07:42:10|5739.71|5739.01|5739.71|5739.01|5739.96|5739.26|5739.71|5739.01|49
1727422940000|2024-09-27 07:42:20|5739.96|5739.26|5740.21|5739.51|5740.33|5739.63|5739.83|5739.13|53
1727422950000|2024-09-27 07:42:30|5740.08|5739.38|5739.96|5739.26|5740.46|5739.76|5739.96|5739.26|61
1727422960000|2024-09-27 07:42:40|5740.21|5739.51|5740.21|5739.51|5740.21|5739.51|5739.96|5739.26|52
1727422970000|2024-09-27 07:42:50|5740.08|5739.38|5740.21|5739.51|5740.33|5739.63|5740.08|5739.38|60
1727422980000|2024-09-27 07:43:00|5740.33|5739.63|5738.96|5738.26|5740.33|5739.63|5738.71|5738.01|123
1727422990000|2024-09-27 07:43:10|5738.83|5738.13|5738.46|5737.76|5738.83|5738.13|5738.21|5737.51|17
1727423000000|2024-09-27 07:43:20|5738.33|5737.63|5738.71|5738.01|5738.71|5738.01|5738.33|5737.63|80
1727423010000|2024-09-27 07:43:30|5738.96|5738.26|5739.33|5738.63|5739.46|5738.76|5738.96|5738.26|37
1727423020000|2024-09-27 07:43:40|5739.21|5738.51|5739.21|5738.51|5739.46|5738.76|5739.21|5738.51|24
1727423030000|2024-09-27 07:43:50|5739.08|5738.38|5739.46|5738.76|5739.46|5738.76|5738.96|5738.26|33
1727423040000|2024-09-27 07:44:00|5739.58|5738.88|5740.46|5739.76|5740.46|5739.76|5739.46|5738.76|37
1727423050000|2024-09-27 07:44:10|5740.21|5739.51|5740.21|5739.51|5740.58|5739.88|5740.21|5739.51|48
1727423060000|2024-09-27 07:44:20|5739.96|5739.26|5739.33|5738.63|5739.96|5739.26|5738.96|5738.26|86
1727423070000|2024-09-27 07:44:30|5739.21|5738.51|5738.96|5738.26|5739.33|5738.63|5738.96|5738.26|33
1727423080000|2024-09-27 07:44:40|5738.83|5738.13|5738.21|5737.51|5738.83|5738.13|5738.21|5737.51|42
1727423090000|2024-09-27 07:44:50|5738.46|5737.76|5737.96|5737.26|5738.46|5737.76|5737.96|5737.26|39
1727423100000|2024-09-27 07:45:00|5737.71|5737.01|5737.46|5736.76|5737.83|5737.13|5737.46|5736.76|39
1727423110000|2024-09-27 07:45:10|5737.21|5736.51|5737.46|5736.76|5737.71|5737.01|5736.83|5736.13|158
1727423120000|2024-09-27 07:45:20|5737.33|5736.63|5736.96|5736.26|5737.46|5736.76|5736.71|5736.01|119
1727423130000|2024-09-27 07:45:30|5736.71|5736.01|5736.96|5736.26|5736.96|5736.26|5736.58|5735.88|129
1727423140000|2024-09-27 07:45:40|5736.71|5736.01|5736.21|5735.51|5736.71|5736.01|5736.21|5735.51|98
1727423150000|2024-09-27 07:45:50|5735.96|5735.26|5736.71|5736.01|5736.71|5736.01|5735.71|5735.01|253
1727423160000|2024-09-27 07:46:00|5736.46|5735.76|5736.71|5736.01|5736.71|5736.01|5735.96|5735.26|137
1727423170000|2024-09-27 07:46:10|5736.96|5736.26|5737.21|5736.51|5737.21|5736.51|5736.71|5736.01|136
1727423180000|2024-09-27 07:46:20|5737.46|5736.76|5737.71|5737.01|5737.71|5737.01|5737.21|5736.51|62
1727423190000|2024-09-27 07:46:30|5737.46|5736.76|5736.96|5736.26|5737.71|5737.01|5736.96|5736.26|71
1727423200000|2024-09-27 07:46:40|5737.08|5736.38|5737.46|5736.76|5737.71|5737.01|5737.08|5736.38|84
1727423210000|2024-09-27 07:46:50|5737.58|5736.88|5737.71|5737.01|5737.71|5737.01|5737.46|5736.76|17
1727423220000|2024-09-27 07:47:00|||||||||47
1727423230000|2024-09-27 07:47:10|5737.83|5737.13|5737.71|5737.01|5737.96|5737.26|5737.46|5736.76|31
1727423240000|2024-09-27 07:47:20|5737.83|5737.13|5737.21|5736.51|5737.83|5737.13|5737.21|5736.51|49
1727423250000|2024-09-27 07:47:30|5736.96|5736.26|5737.58|5736.88|5737.58|5736.88|5736.96|5736.26|50
1727423260000|2024-09-27 07:47:40|5737.71|5737.01|5737.71|5737.01|5737.96|5737.26|5737.46|5736.76|15
1727423270000|2024-09-27 07:47:50|5737.83|5737.13|5737.71|5737.01|5737.96|5737.26|5737.46|5736.76|23
1727423280000|2024-09-27 07:48:00|5737.83|5737.13|5737.71|5737.01|5737.96|5737.26|5737.46|5736.76|31
1727423290000|2024-09-27 07:48:10|5737.58|5736.88|5736.71|5736.01|5737.58|5736.88|5736.71|5736.01|126
1727423300000|2024-09-27 07:48:20|5736.46|5735.76|5736.21|5735.51|5736.46|5735.76|5736.21|5735.51|37
1727423310000|2024-09-27 07:48:30|5736.46|5735.76|5736.96|5736.26|5736.96|5736.26|5736.46|5735.76|120
1727423320000|2024-09-27 07:48:40|5736.83|5736.13|5736.96|5736.26|5736.96|5736.26|5736.33|5735.63|210
1727423330000|2024-09-27 07:48:50|5736.71|5736.01|5736.71|5736.01|5736.96|5736.26|5736.71|5736.01|12
1727423340000|2024-09-27 07:49:00|5736.58|5735.88|5736.33|5735.63|5736.71|5736.01|5736.21|5735.51|108
1727423350000|2024-09-27 07:49:10|5736.46|5735.76|5735.96|5735.26|5736.46|5735.76|5735.96|5735.26|58
1727423360000|2024-09-27 07:49:20|5736.08|5735.38|5736.21|5735.51|5736.33|5735.63|5736.08|5735.38|43
1727423370000|2024-09-27 07:49:30|5736.46|5735.76|5736.46|5735.76|5736.71|5736.01|5736.21|5735.51|85
1727423380000|2024-09-27 07:49:40|5736.33|5735.63|5736.21|5735.51|5736.33|5735.63|5736.21|5735.51|17
1727423390000|2024-09-27 07:49:50|5736.33|5735.63|5736.71|5736.01|5736.96|5736.26|5736.21|5735.51|49
1727423400000|2024-09-27 07:50:00|5736.96|5736.26|5736.96|5736.26|5737.21|5736.51|5736.71|5736.01|62
1727423410000|2024-09-27 07:50:10|5736.46|5735.76|5736.46|5735.76|5737.21|5736.51|5736.46|5735.76|131
1727423420000|2024-09-27 07:50:20|5736.71|5736.01|5736.96|5736.26|5736.96|5736.26|5736.71|5736.01|18
1727423430000|2024-09-27 07:50:30|5736.71|5736.01|5736.83|5736.13|5736.83|5736.13|5736.46|5735.76|33
1727423440000|2024-09-27 07:50:40|5736.96|5736.26|5737.46|5736.76|5737.46|5736.76|5736.83|5736.13|49
1727423450000|2024-09-27 07:50:50|5737.71|5737.01|5737.71|5737.01|5737.71|5737.01|5737.46|5736.76|50
1727423460000|2024-09-27 07:51:00|5737.46|5736.76|5737.46|5736.76|5737.46|5736.76|5737.46|5736.76|42
1727423470000|2024-09-27 07:51:10|5737.71|5737.01|5737.96|5737.26|5738.21|5737.51|5737.71|5737.01|73
1727423480000|2024-09-27 07:51:20|5738.08|5737.38|5737.71|5737.01|5738.21|5737.51|5737.71|5737.01|74
1727423490000|2024-09-27 07:51:30|5737.83|5737.13|5737.96|5737.26|5737.96|5737.26|5737.71|5737.01|14
1727423500000|2024-09-27 07:51:40|5737.71|5737.01|5737.46|5736.76|5737.71|5737.01|5736.71|5736.01|153
1727423510000|2024-09-27 07:51:50|5737.33|5736.63|5737.46|5736.76|5737.46|5736.76|5736.96|5736.26|33
1727423520000|2024-09-27 07:52:00|5737.71|5737.01|5737.96|5737.26|5737.96|5737.26|5737.58|5736.88|19
1727423530000|2024-09-27 07:52:10|5737.71|5737.01|5737.71|5737.01|5737.71|5737.01|5737.46|5736.76|31
1727423540000|2024-09-27 07:52:20|5737.46|5736.76|5737.46|5736.76|5737.46|5736.76|5737.21|5736.51|21
1727423550000|2024-09-27 07:52:30|5737.71|5737.01|5737.71|5737.01|5737.71|5737.01|5737.71|5737.01|14
1727423560000|2024-09-27 07:52:40|5737.46|5736.76|5737.46|5736.76|5737.46|5736.76|5737.46|5736.76|3
1727423570000|2024-09-27 07:52:50|5737.33|5736.63|5737.21|5736.51|5737.46|5736.76|5737.21|5736.51|32
1727423580000|2024-09-27 07:53:00|5737.08|5736.38|5737.21|5736.51|5737.46|5736.76|5737.08|5736.38|41
1727423590000|2024-09-27 07:53:10|5737.46|5736.76|5736.96|5736.26|5737.46|5736.76|5736.96|5736.26|37
1727423600000|2024-09-27 07:53:20|5737.21|5736.51|5737.21|5736.51|5737.33|5736.63|5737.21|5736.51|12
1727423610000|2024-09-27 07:53:30|5737.46|5736.76|5736.96|5736.26|5737.46|5736.76|5736.96|5736.26|13
1727423620000|2024-09-27 07:53:40|5736.71|5736.01|5736.96|5736.26|5736.96|5736.26|5736.71|5736.01|35
1727423630000|2024-09-27 07:53:50|5736.83|5736.13|5736.96|5736.26|5737.21|5736.51|5736.83|5736.13|41
1727423640000|2024-09-27 07:54:00|5737.21|5736.51|5737.33|5736.63|5737.33|5736.63|5736.96|5736.26|39
1727423650000|2024-09-27 07:54:10|5737.21|5736.51|5736.96|5736.26|5737.21|5736.51|5736.71|5736.01|20
1727423660000|2024-09-27 07:54:20|5736.83|5736.13|5736.71|5736.01|5736.83|5736.13|5736.71|5736.01|15
1727423670000|2024-09-27 07:54:30|5736.46|5735.76|5736.71|5736.01|5736.71|5736.01|5736.46|5735.76|47
1727423680000|2024-09-27 07:54:40|5736.58|5735.88|5736.71|5736.01|5736.96|5736.26|5736.58|5735.88|20
1727423690000|2024-09-27 07:54:50|5736.83|5736.13|5736.96|5736.26|5736.96|5736.26|5736.71|5736.01|10
1727423700000|2024-09-27 07:55:00|5737.08|5736.38|5737.21|5736.51|5737.21|5736.51|5736.71|5736.01|31
1727423710000|2024-09-27 07:55:10|5736.96|5736.26|5736.46|5735.76|5737.21|5736.51|5736.46|5735.76|55
1727423720000|2024-09-27 07:55:20|5736.33|5735.63|5736.46|5735.76|5736.46|5735.76|5736.33|5735.63|11
1727423730000|2024-09-27 07:55:30|5736.33|5735.63|5736.21|5735.51|5736.33|5735.63|5736.21|5735.51|14
1727423740000|2024-09-27 07:55:40|5736.08|5735.38|5736.21|5735.51|5736.21|5735.51|5735.96|5735.26|42
1727423750000|2024-09-27 07:55:50|||||||||35
1727423760000|2024-09-27 07:56:00|5735.96|5735.26|5735.96|5735.26|5736.08|5735.38|5735.96|5735.26|18
1727423770000|2024-09-27 07:56:10|5736.21|5735.51|5736.21|5735.51|5736.21|5735.51|5736.08|5735.38|25
1727423780000|2024-09-27 07:56:20|5736.46|5735.76|5736.46|5735.76|5736.58|5735.88|5736.46|5735.76|16
1727423790000|2024-09-27 07:56:30|5736.71|5736.01|5736.96|5736.26|5736.96|5736.26|5736.71|5736.01|55
1727423800000|2024-09-27 07:56:40|5736.71|5736.01|5737.21|5736.51|5737.21|5736.51|5736.71|5736.01|61
1727423810000|2024-09-27 07:56:50|5737.46|5736.76|5737.46|5736.76|5737.46|5736.76|5737.21|5736.51|31
1727423820000|2024-09-27 07:57:00|5737.21|5736.51|5737.21|5736.51|5737.46|5736.76|5737.21|5736.51|20
1727423830000|2024-09-27 07:57:10|5736.96|5736.26|5736.96|5736.26|5737.21|5736.51|5736.96|5736.26|41
1727423840000|2024-09-27 07:57:20|5736.71|5736.01|5736.46|5735.76|5736.96|5736.26|5736.46|5735.76|44
1727423850000|2024-09-27 07:57:30|5736.71|5736.01|5736.58|5735.88|5736.71|5736.01|5736.46|5735.76|24
1727423860000|2024-09-27 07:57:40|5736.71|5736.01|5736.71|5736.01|5736.71|5736.01|5736.71|5736.01|10
1727423870000|2024-09-27 07:57:50|5736.46|5735.76|5736.71|5736.01|5736.71|5736.01|5736.33|5735.63|19
1727423880000|2024-09-27 07:58:00|5736.46|5735.76|5736.21|5735.51|5736.71|5736.01|5736.21|5735.51|42
1727423890000|2024-09-27 07:58:10|5736.08|5735.38|5736.46|5735.76|5736.46|5735.76|5736.08|5735.38|33
1727423900000|2024-09-27 07:58:20|5736.71|5736.01|5737.46|5736.76|5737.46|5736.76|5736.71|5736.01|55
1727423910000|2024-09-27 07:58:30|5737.21|5736.51|5736.96|5736.26|5737.46|5736.76|5736.96|5736.26|59
1727423920000|2024-09-27 07:58:40|5737.21|5736.51|5737.21|5736.51|5737.46|5736.76|5737.21|5736.51|24
1727423930000|2024-09-27 07:58:50|5737.46|5736.76|5737.71|5737.01|5737.71|5737.01|5737.46|5736.76|76
1727423940000|2024-09-27 07:59:00|5737.96|5737.26|5737.21|5736.51|5737.96|5737.26|5737.21|5736.51|93
1727423950000|2024-09-27 07:59:10|5736.96|5736.26|5736.46|5735.76|5736.96|5736.26|5736.46|5735.76|62
1727423960000|2024-09-27 07:59:20|5736.71|5736.01|5735.96|5735.26|5736.71|5736.01|5735.96|5735.26|118
1727423970000|2024-09-27 07:59:30|5735.71|5735.01|5735.46|5734.76|5735.71|5735.01|5735.46|5734.76|151
1727423980000|2024-09-27 07:59:40|5735.71|5735.01|5735.71|5735.01|5735.71|5735.01|5735.71|5735.01|12
1727423990000|2024-09-27 07:59:50|||||||||14
1727424000000|2024-09-27 08:00:00|5735.46|5734.76|5736.33|5735.63|5736.46|5735.76|5735.46|5734.76|118
1727424010000|2024-09-27 08:00:10|5736.21|5735.51|5736.71|5736.01|5736.71|5736.01|5736.21|5735.51|70
1727424020000|2024-09-27 08:00:20|5736.96|5736.26|5736.46|5735.76|5736.96|5736.26|5736.46|5735.76|99
1727424030000|2024-09-27 08:00:30|5736.21|5735.51|5736.46|5735.76|5736.71|5736.01|5736.21|5735.51|56
1727424040000|2024-09-27 08:00:40|5736.58|5735.88|5736.46|5735.76|5736.71|5736.01|5736.21|5735.51|76
1727424050000|2024-09-27 08:00:50|5736.83|5736.13|5737.71|5737.01|5737.71|5737.01|5736.83|5736.13|154
1727424060000|2024-09-27 08:01:00|5737.96|5737.26|5737.96|5737.26|5737.96|5737.26|5737.46|5736.76|62
1727424070000|2024-09-27 08:01:10|5738.21|5737.51|5738.21|5737.51|5738.46|5737.76|5738.21|5737.51|72
1727424080000|2024-09-27 08:01:20|5738.46|5737.76|5738.71|5738.01|5738.71|5738.01|5738.21|5737.51|118
1727424090000|2024-09-27 08:01:30|5738.58|5737.88|5737.96|5737.26|5738.58|5737.88|5737.96|5737.26|73
1727424100000|2024-09-27 08:01:40|5738.21|5737.51|5738.21|5737.51|5738.46|5737.76|5737.96|5737.26|91
1727424110000|2024-09-27 08:01:50|5737.96|5737.26|5737.71|5737.01|5738.46|5737.76|5737.46|5736.76|102
1727424120000|2024-09-27 08:02:00|5738.21|5737.51|5737.71|5737.01|5738.21|5737.51|5737.46|5736.76|159
1727424130000|2024-09-27 08:02:10|5737.96|5737.26|5738.46|5737.76|5738.46|5737.76|5737.96|5737.26|66
1727424140000|2024-09-27 08:02:20|5738.21|5737.51|5738.71|5738.01|5738.96|5738.26|5738.21|5737.51|75
1727424150000|2024-09-27 08:02:30|5738.83|5738.13|5738.96|5738.26|5738.96|5738.26|5738.71|5738.01|21
1727424160000|2024-09-27 08:02:40|5738.83|5738.13|5738.96|5738.26|5739.21|5738.51|5738.83|5738.13|61
1727424170000|2024-09-27 08:02:50|5739.21|5738.51|5738.83|5738.13|5739.21|5738.51|5738.71|5738.01|28
1727424180000|2024-09-27 08:03:00|5738.71|5738.01|5737.46|5736.76|5738.83|5738.13|5737.46|5736.76|250
1727424190000|2024-09-27 08:03:10|5737.71|5737.01|5737.96|5737.26|5737.96|5737.26|5737.71|5737.01|76
1727424200000|2024-09-27 08:03:20|5737.71|5737.01|5737.96|5737.26|5738.08|5737.38|5737.71|5737.01|48
1727424210000|2024-09-27 08:03:30|5737.71|5737.01|5737.71|5737.01|5737.71|5737.01|5737.71|5737.01|21
1727424220000|2024-09-27 08:03:40|5737.46|5736.76|5736.96|5736.26|5737.46|5736.76|5736.96|5736.26|58
1727424230000|2024-09-27 08:03:50|5737.21|5736.51|5737.21|5736.51|5737.46|5736.76|5737.21|5736.51|35
1727424240000|2024-09-27 08:04:00|5737.33|5736.63|5737.71|5737.01|5737.71|5737.01|5737.21|5736.51|56
1727424250000|2024-09-27 08:04:10|5737.96|5737.26|5738.46|5737.76|5738.46|5737.76|5737.96|5737.26|29
1727424260000|2024-09-27 08:04:20|||||||||18
1727424270000|2024-09-27 08:04:30|5738.21|5737.51|5738.33|5737.63|5738.46|5737.76|5738.21|5737.51|26
1727424280000|2024-09-27 08:04:40|5738.21|5737.51|5737.21|5736.51|5738.33|5737.63|5737.21|5736.51|78
1727424290000|2024-09-27 08:04:50|5737.33|5736.63|5737.46|5736.76|5737.46|5736.76|5737.21|5736.51|13
1727424300000|2024-09-27 08:05:00|5737.21|5736.51|5736.96|5736.26|5737.21|5736.51|5736.96|5736.26|85
1727424310000|2024-09-27 08:05:10|5736.83|5736.13|5736.58|5735.88|5736.96|5736.26|5736.46|5735.76|82
1727424320000|2024-09-27 08:05:20|5736.71|5736.01|5736.96|5736.26|5736.96|5736.26|5736.71|5736.01|37
1727424330000|2024-09-27 08:05:30|5736.83|5736.13|5737.21|5736.51|5737.33|5736.63|5736.71|5736.01|60
1727424340000|2024-09-27 08:05:40|5736.96|5736.26|5736.96|5736.26|5737.21|5736.51|5736.96|5736.26|25
1727424350000|2024-09-27 08:05:50|5737.21|5736.51|5737.21|5736.51|5737.21|5736.51|5737.21|5736.51|52
1727424360000|2024-09-27 08:06:00|5737.08|5736.38|5736.96|5736.26|5737.21|5736.51|5736.71|5736.01|52
1727424370000|2024-09-27 08:06:10|5737.08|5736.38|5737.71|5737.01|5737.96|5737.26|5736.96|5736.26|65
1727424380000|2024-09-27 08:06:20|5737.58|5736.88|5737.58|5736.88|5737.71|5737.01|5737.46|5736.76|29
1727424390000|2024-09-27 08:06:30|5737.71|5737.01|5737.58|5736.88|5737.71|5737.01|5737.46|5736.76|17
1727424400000|2024-09-27 08:06:40|5737.71|5737.01|5737.71|5737.01|5737.96|5737.26|5737.58|5736.88|26
1727424410000|2024-09-27 08:06:50|5737.83|5737.13|5737.71|5737.01|5737.83|5737.13|5737.46|5736.76|14
1727424420000|2024-09-27 08:07:00|5737.46|5736.76|5737.96|5737.26|5737.96|5737.26|5737.46|5736.76|24
1727424430000|2024-09-27 08:07:10|5737.71|5737.01|5737.96|5737.26|5737.96|5737.26|5737.71|5737.01|18
1727424440000|2024-09-27 08:07:20|5738.21|5737.51|5738.21|5737.51|5738.21|5737.51|5737.96|5737.26|66
1727424450000|2024-09-27 08:07:30|5738.33|5737.63|5738.21|5737.51|5738.33|5737.63|5737.96|5737.26|31
1727424460000|2024-09-27 08:07:40|5738.46|5737.76|5738.58|5737.88|5738.71|5738.01|5738.46|5737.76|61
1727424470000|2024-09-27 08:07:50|5738.71|5738.01|5738.71|5738.01|5739.08|5738.38|5738.71|5738.01|96
1727424480000|2024-09-27 08:08:00|5738.21|5737.51|5737.71|5737.01|5738.21|5737.51|5737.46|5736.76|176
1727424490000|2024-09-27 08:08:10|5737.58|5736.88|5738.21|5737.51|5738.21|5737.51|5737.58|5736.88|28
1727424500000|2024-09-27 08:08:20|5737.96|5737.26|5737.96|5737.26|5738.21|5737.51|5737.96|5737.26|52
1727424510000|2024-09-27 08:08:30|5737.71|5737.01|5737.96|5737.26|5737.96|5737.26|5737.71|5737.01|28
1727424520000|2024-09-27 08:08:40|5737.71|5737.01|5737.83|5737.13|5737.96|5737.26|5737.71|5737.01|15
1727424530000|2024-09-27 08:08:50|5738.21|5737.51|5737.96|5737.26|5738.21|5737.51|5737.96|5737.26|30
1727424540000|2024-09-27 08:09:00|5737.71|5737.01|5737.46|5736.76|5738.08|5737.38|5737.46|5736.76|42
1727424550000|2024-09-27 08:09:10|5738.58|5737.88|5738.96|5738.26|5739.46|5738.76|5738.58|5737.88|281
1727424560000|2024-09-27 08:09:20|5739.21|5738.51|5739.21|5738.51|5739.33|5738.63|5739.21|5738.51|23
1727424570000|2024-09-27 08:09:30|5739.46|5738.76|5739.21|5738.51|5739.46|5738.76|5739.21|5738.51|58
1727424580000|2024-09-27 08:09:40|5738.96|5738.26|5739.21|5738.51|5739.21|5738.51|5738.96|5738.26|50
1727424590000|2024-09-27 08:09:50|5738.21|5737.51|5738.21|5737.51|5738.21|5737.51|5738.08|5737.38|218
1727424600000|2024-09-27 08:10:00|5738.08|5737.38|5738.21|5737.51|5738.21|5737.51|5737.96|5737.26|94
1727424610000|2024-09-27 08:10:10|5738.46|5737.76|5738.46|5737.76|5738.46|5737.76|5738.21|5737.51|16
1727424620000|2024-09-27 08:10:20|5738.71|5738.01|5738.46|5737.76|5738.71|5738.01|5738.46|5737.76|17
1727424630000|2024-09-27 08:10:30|5738.71|5738.01|5738.96|5738.26|5738.96|5738.26|5738.58|5737.88|89
1727424640000|2024-09-27 08:10:40|5738.83|5738.13|5738.58|5737.88|5738.83|5738.13|5738.58|5737.88|32
1727424650000|2024-09-27 08:10:50|5738.71|5738.01|5738.46|5737.76|5738.71|5738.01|5738.46|5737.76|91
1727424660000|2024-09-27 08:11:00|5738.71|5738.01|5739.21|5738.51|5739.21|5738.51|5738.71|5738.01|37
1727424670000|2024-09-27 08:11:10|5739.46|5738.76|5739.71|5739.01|5739.71|5739.01|5739.46|5738.76|37
1727424680000|2024-09-27 08:11:20|5739.46|5738.76|5739.21|5738.51|5739.71|5739.01|5739.21|5738.51|60
1727424690000|2024-09-27 08:11:30|||||||||10
1727424700000|2024-09-27 08:11:40|5739.33|5738.63|5739.46|5738.76|5739.46|5738.76|5739.21|5738.51|28
1727424710000|2024-09-27 08:11:50|5739.21|5738.51|5739.46|5738.76|5739.58|5738.88|5739.21|5738.51|18
1727424720000|2024-09-27 08:12:00|5738.71|5738.01|5738.46|5737.76|5738.71|5738.01|5738.46|5737.76|141
1727424730000|2024-09-27 08:12:10|5738.71|5738.01|5738.46|5737.76|5738.71|5738.01|5738.21|5737.51|35
1727424740000|2024-09-27 08:12:20|||||||||1
1727424750000|2024-09-27 08:12:30|5738.21|5737.51|5738.21|5737.51|5738.21|5737.51|5738.21|5737.51|25
1727424760000|2024-09-27 08:12:40|5738.33|5737.63|5738.46|5737.76|5738.46|5737.76|5738.33|5737.63|14
1727424770000|2024-09-27 08:12:50|5738.71|5738.01|5738.96|5738.26|5738.96|5738.26|5738.71|5738.01|38
1727424780000|2024-09-27 08:13:00|5739.08|5738.38|5739.33|5738.63|5739.46|5738.76|5739.08|5738.38|29
1727424790000|2024-09-27 08:13:10|5739.46|5738.76|5739.71|5739.01|5739.71|5739.01|5739.46|5738.76|17
1727424800000|2024-09-27 08:13:20|5739.46|5738.76|5739.46|5738.76|5739.71|5739.01|5739.46|5738.76|8
1727424810000|2024-09-27 08:13:30|5739.71|5739.01|5739.96|5739.26|5739.96|5739.26|5739.71|5739.01|44
1727424820000|2024-09-27 08:13:40|5739.83|5739.13|5739.71|5739.01|5740.08|5739.38|5739.71|5739.01|51
1727424830000|2024-09-27 08:13:50|||||||||12
1727424840000|2024-09-27 08:14:00|5739.21|5738.51|5739.71|5739.01|5739.71|5739.01|5739.21|5738.51|36
1727424850000|2024-09-27 08:14:10|5739.96|5739.26|5739.96|5739.26|5739.96|5739.26|5739.96|5739.26|31
1727424860000|2024-09-27 08:14:20|5739.71|5739.01|5739.71|5739.01|5739.71|5739.01|5739.71|5739.01|7
1727424870000|2024-09-27 08:14:30|5739.58|5738.88|5739.58|5738.88|5739.71|5739.01|5739.46|5738.76|28
1727424880000|2024-09-27 08:14:40|5739.46|5738.76|5739.21|5738.51|5739.71|5739.01|5739.21|5738.51|44
1727424890000|2024-09-27 08:14:50|5739.33|5738.63|5739.33|5738.63|5739.46|5738.76|5739.33|5738.63|54
1727424900000|2024-09-27 08:15:00|5739.46|5738.76|5739.46|5738.76|5739.71|5739.01|5739.33|5738.63|32
1727424910000|2024-09-27 08:15:10|5739.58|5738.88|5739.21|5738.51|5739.71|5739.01|5739.21|5738.51|40
1727424920000|2024-09-27 08:15:20|5739.08|5738.38|5739.46|5738.76|5739.46|5738.76|5739.08|5738.38|114
1727424930000|2024-09-27 08:15:30|5739.71|5739.01|5739.96|5739.26|5739.96|5739.26|5739.71|5739.01|27
1727424940000|2024-09-27 08:15:40|5739.71|5739.01|5739.83|5739.13|5740.21|5739.51|5739.71|5739.01|38
1727424950000|2024-09-27 08:15:50|5739.96|5739.26|5739.96|5739.26|5739.96|5739.26|5739.71|5739.01|21
1727424960000|2024-09-27 08:16:00|5739.71|5739.01|5739.71|5739.01|5739.96|5739.26|5739.71|5739.01|44
1727424970000|2024-09-27 08:16:10|5739.46|5738.76|5739.21|5738.51|5739.46|5738.76|5739.21|5738.51|64
1727424980000|2024-09-27 08:16:20|||||||||2
1727424990000|2024-09-27 08:16:30|5739.08|5738.38|5739.21|5738.51|5739.21|5738.51|5739.08|5738.38|16
1727425000000|2024-09-27 08:16:40|5739.08|5738.38|5739.71|5739.01|5739.71|5739.01|5738.96|5738.26|71
1727425010000|2024-09-27 08:16:50|5739.46|5738.76|5739.58|5738.88|5739.58|5738.88|5739.46|5738.76|14
1727425020000|2024-09-27 08:17:00|5739.46|5738.76|5739.46|5738.76|5739.46|5738.76|5739.21|5738.51|20
1727425030000|2024-09-27 08:17:10|5739.58|5738.88|5739.71|5739.01|5739.71|5739.01|5739.58|5738.88|4
1727425040000|2024-09-27 08:17:20|5739.96|5739.26|5740.21|5739.51|5740.21|5739.51|5739.96|5739.26|31
1727425050000|2024-09-27 08:17:30|5740.08|5739.38|5739.96|5739.26|5740.08|5739.38|5739.96|5739.26|10
1727425060000|2024-09-27 08:17:40|5739.83|5739.13|5739.71|5739.01|5739.83|5739.13|5739.71|5739.01|10
1727425070000|2024-09-27 08:17:50|5739.58|5738.88|5739.58|5738.88|5739.71|5739.01|5739.46|5738.76|26
1727425080000|2024-09-27 08:18:00|5739.71|5739.01|5739.96|5739.26|5739.96|5739.26|5739.71|5739.01|20
1727425090000|2024-09-27 08:18:10|5739.83|5739.13|5739.83|5739.13|5739.83|5739.13|5739.83|5739.13|9
1727425100000|2024-09-27 08:18:20|5739.71|5739.01|5739.71|5739.01|5739.96|5739.26|5739.58|5738.88|21
1727425110000|2024-09-27 08:18:30|5739.96|5739.26|5739.83|5739.13|5739.96|5739.26|5739.71|5739.01|21
1727425120000|2024-09-27 08:18:40|5739.96|5739.26|5739.96|5739.26|5739.96|5739.26|5739.83|5739.13|3
1727425130000|2024-09-27 08:18:50|5739.71|5739.01|5739.71|5739.01|5739.83|5739.13|5739.71|5739.01|25
1727425140000|2024-09-27 08:19:00|5739.46|5738.76|5739.46|5738.76|5739.46|5738.76|5739.33|5738.63|114
1727425150000|2024-09-27 08:19:10|5739.71|5739.01|5739.71|5739.01|5739.71|5739.01|5739.58|5738.88|19
1727425160000|2024-09-27 08:19:20|5739.83|5739.13|5739.71|5739.01|5739.83|5739.13|5739.71|5739.01|12
1727425170000|2024-09-27 08:19:30|5739.58|5738.88|5739.33|5738.63|5739.71|5739.01|5739.33|5738.63|10
1727425180000|2024-09-27 08:19:40|5739.21|5738.51|5739.46|5738.76|5739.46|5738.76|5739.21|5738.51|4
1727425190000|2024-09-27 08:19:50|5739.58|5738.88|5739.71|5739.01|5739.71|5739.01|5739.58|5738.88|9
1727425200000|2024-09-27 08:20:00|5739.96|5739.26|5740.46|5739.76|5740.46|5739.76|5739.96|5739.26|62
1727425210000|2024-09-27 08:20:10|5740.96|5740.26|5740.71|5740.01|5740.96|5740.26|5740.71|5740.01|90
1727425220000|2024-09-27 08:20:20|5740.83|5740.13|5740.83|5740.13|5740.96|5740.26|5740.71|5740.01|29
1727425230000|2024-09-27 08:20:30|5740.71|5740.01|5740.83|5740.13|5740.96|5740.26|5740.58|5739.88|17
1727425240000|2024-09-27 08:20:40|5740.96|5740.26|5741.46|5740.76|5741.46|5740.76|5740.71|5740.01|101
1727425250000|2024-09-27 08:20:50|5741.71|5741.01|5741.46|5740.76|5741.71|5741.01|5741.21|5740.51|84
1727425260000|2024-09-27 08:21:00|5741.33|5740.63|5741.46|5740.76|5741.46|5740.76|5741.33|5740.63|16
1727425270000|2024-09-27 08:21:10|5741.33|5740.63|5741.46|5740.76|5741.46|5740.76|5741.21|5740.51|22
1727425280000|2024-09-27 08:21:20|5741.33|5740.63|5741.46|5740.76|5741.46|5740.76|5741.33|5740.63|13
1727425290000|2024-09-27 08:21:30|5741.21|5740.51|5741.33|5740.63|5741.33|5740.63|5741.21|5740.51|22
1727425300000|2024-09-27 08:21:40|5741.21|5740.51|5740.96|5740.26|5741.46|5740.76|5740.96|5740.26|14
1727425310000|2024-09-27 08:21:50|5741.08|5740.38|5741.71|5741.01|5741.96|5741.26|5741.08|5740.38|58
1727425320000|2024-09-27 08:22:00|5741.83|5741.13|5741.83|5741.13|5741.83|5741.13|5741.71|5741.01|16
1727425330000|2024-09-27 08:22:10|5741.96|5741.26|5741.96|5741.26|5741.96|5741.26|5741.71|5741.01|28
1727425340000|2024-09-27 08:22:20|5742.21|5741.51|5742.21|5741.51|5742.46|5741.76|5742.21|5741.51|62
1727425350000|2024-09-27 08:22:30|5742.46|5741.76|5742.96|5742.26|5743.21|5742.51|5742.46|5741.76|110
1727425360000|2024-09-27 08:22:40|5743.21|5742.51|5742.71|5742.01|5743.33|5742.63|5742.71|5742.01|110
1727425370000|2024-09-27 08:22:50|5742.83|5742.13|5742.96|5742.26|5742.96|5742.26|5742.83|5742.13|12
1727425380000|2024-09-27 08:23:00|5743.21|5742.51|5743.71|5743.01|5743.71|5743.01|5743.21|5742.51|50
1727425390000|2024-09-27 08:23:10|5743.46|5742.76|5744.46|5743.76|5744.46|5743.76|5743.46|5742.76|54
1727425400000|2024-09-27 08:23:20|5744.33|5743.63|5744.46|5743.76|5744.46|5743.76|5743.96|5743.26|181
1727425410000|2024-09-27 08:23:30|5744.71|5744.01|5744.96|5744.26|5744.96|5744.26|5744.46|5743.76|87
1727425420000|2024-09-27 08:23:40|5744.71|5744.01|5744.71|5744.01|5744.71|5744.01|5744.71|5744.01|24
1727425430000|2024-09-27 08:23:50|5744.46|5743.76|5744.46|5743.76|5744.46|5743.76|5744.46|5743.76|54
1727425440000|2024-09-27 08:24:00|5744.71|5744.01|5744.96|5744.26|5744.96|5744.26|5744.71|5744.01|42
1727425450000|2024-09-27 08:24:10|5744.71|5744.01|5744.71|5744.01|5744.71|5744.01|5744.71|5744.01|64
1727425460000|2024-09-27 08:24:20|5744.46|5743.76|5744.96|5744.26|5744.96|5744.26|5744.46|5743.76|78
1727425470000|2024-09-27 08:24:30|||||||||11
1727425480000|2024-09-27 08:24:40|5745.21|5744.51|5744.71|5744.01|5745.21|5744.51|5744.71|5744.01|38
1727425490000|2024-09-27 08:24:50|5744.46|5743.76|5744.46|5743.76|5744.46|5743.76|5744.46|5743.76|16
1727425500000|2024-09-27 08:25:00|5743.96|5743.26|5743.71|5743.01|5743.96|5743.26|5743.71|5743.01|203
1727425510000|2024-09-27 08:25:10|5743.96|5743.26|5743.46|5742.76|5743.96|5743.26|5743.46|5742.76|78
1727425520000|2024-09-27 08:25:20|5742.96|5742.26|5743.08|5742.38|5743.21|5742.51|5742.96|5742.26|71
1727425530000|2024-09-27 08:25:30|5743.21|5742.51|5743.21|5742.51|5743.46|5742.76|5743.21|5742.51|37
1727425540000|2024-09-27 08:25:40|5743.33|5742.63|5743.71|5743.01|5743.71|5743.01|5743.21|5742.51|21
1727425550000|2024-09-27 08:25:50|5743.96|5743.26|5744.21|5743.51|5744.21|5743.51|5743.71|5743.01|123
1727425560000|2024-09-27 08:26:00|5744.46|5743.76|5744.46|5743.76|5744.46|5743.76|5744.46|5743.76|44
1727425570000|2024-09-27 08:26:10|5744.58|5743.88|5744.96|5744.26|5745.21|5744.51|5744.58|5743.88|45
1727425580000|2024-09-27 08:26:20|5745.21|5744.51|5744.96|5744.26|5745.21|5744.51|5744.96|5744.26|33
1727425590000|2024-09-27 08:26:30|5744.71|5744.01|5744.46|5743.76|5744.96|5744.26|5744.46|5743.76|26
1727425600000|2024-09-27 08:26:40|5744.46|5743.76|5744.46|5743.76|5744.46|5743.76|5744.21|5743.51|34
1727425610000|2024-09-27 08:26:50|5744.33|5743.63|5744.21|5743.51|5744.46|5743.76|5744.21|5743.51|10
1727425620000|2024-09-27 08:27:00|5744.33|5743.63|5743.96|5743.26|5744.46|5743.76|5743.96|5743.26|27
1727425630000|2024-09-27 08:27:10|5743.71|5743.01|5743.46|5742.76|5743.71|5743.01|5743.46|5742.76|31
1727425640000|2024-09-27 08:27:20|5743.71|5743.01|5743.71|5743.01|5743.96|5743.26|5743.58|5742.88|76
1727425650000|2024-09-27 08:27:30|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|25
1727425660000|2024-09-27 08:27:40|5744.21|5743.51|5744.21|5743.51|5744.21|5743.51|5744.21|5743.51|26
1727425670000|2024-09-27 08:27:50|||||||||18
1727425680000|2024-09-27 08:28:00|5744.46|5743.76|5744.46|5743.76|5744.71|5744.01|5744.33|5743.63|67
1727425690000|2024-09-27 08:28:10|5744.58|5743.88|5744.46|5743.76|5744.71|5744.01|5744.21|5743.51|11
1727425700000|2024-09-27 08:28:20|5744.33|5743.63|5744.46|5743.76|5744.96|5744.26|5744.21|5743.51|83
1727425710000|2024-09-27 08:28:30|5744.21|5743.51|5744.46|5743.76|5744.46|5743.76|5744.21|5743.51|24
1727425720000|2024-09-27 08:28:40|5744.21|5743.51|5744.21|5743.51|5744.21|5743.51|5744.21|5743.51|5
1727425730000|2024-09-27 08:28:50|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|5743.46|5742.76|47
1727425740000|2024-09-27 08:29:00|5744.21|5743.51|5743.96|5743.26|5744.21|5743.51|5743.96|5743.26|19
1727425750000|2024-09-27 08:29:10|5744.08|5743.38|5744.08|5743.38|5744.21|5743.51|5744.08|5743.38|11
1727425760000|2024-09-27 08:29:20|5743.96|5743.26|5744.21|5743.51|5744.21|5743.51|5743.96|5743.26|11
1727425770000|2024-09-27 08:29:30|5744.46|5743.76|5744.46|5743.76|5744.46|5743.76|5744.21|5743.51|66
1727425780000|2024-09-27 08:29:40|5744.33|5743.63|5744.46|5743.76|5744.46|5743.76|5744.33|5743.63|24
1727425790000|2024-09-27 08:29:50|||||||||3
1727425800000|2024-09-27 08:30:00|5743.96|5743.26|5744.21|5743.51|5744.21|5743.51|5743.96|5743.26|98
1727425810000|2024-09-27 08:30:10|5744.08|5743.38|5744.46|5743.76|5744.46|5743.76|5743.96|5743.26|54
1727425820000|2024-09-27 08:30:20|5744.71|5744.01|5744.46|5743.76|5744.71|5744.01|5744.46|5743.76|46
1727425830000|2024-09-27 08:30:30|5744.58|5743.88|5744.21|5743.51|5744.58|5743.88|5744.21|5743.51|20
1727425840000|2024-09-27 08:30:40|5744.08|5743.38|5744.33|5743.63|5744.46|5743.76|5744.08|5743.38|53
1727425850000|2024-09-27 08:30:50|5744.46|5743.76|5743.96|5743.26|5744.46|5743.76|5743.96|5743.26|19
1727425860000|2024-09-27 08:31:00|5744.08|5743.38|5743.96|5743.26|5744.21|5743.51|5743.83|5743.13|29
1727425870000|2024-09-27 08:31:10|5744.21|5743.51|5744.71|5744.01|5744.71|5744.01|5744.21|5743.51|22
1727425880000|2024-09-27 08:31:20|5744.96|5744.26|5744.96|5744.26|5744.96|5744.26|5744.71|5744.01|37
1727425890000|2024-09-27 08:31:30|5744.83|5744.13|5744.71|5744.01|5744.83|5744.13|5744.71|5744.01|15
1727425900000|2024-09-27 08:31:40|||||||||1
1727425910000|2024-09-27 08:31:50|5744.96|5744.26|5745.08|5744.38|5745.08|5744.38|5744.96|5744.26|28
1727425920000|2024-09-27 08:32:00|5745.21|5744.51|5745.71|5745.01|5745.71|5745.01|5745.21|5744.51|39
1727425930000|2024-09-27 08:32:10|5745.96|5745.26|5745.96|5745.26|5745.96|5745.26|5745.96|5745.26|75
1727425940000|2024-09-27 08:32:20|5746.21|5745.51|5745.96|5745.26|5746.21|5745.51|5745.71|5745.01|49
1727425950000|2024-09-27 08:32:30|||||||||9
1727425960000|2024-09-27 08:32:40|5746.21|5745.51|5745.96|5745.26|5746.21|5745.51|5745.96|5745.26|11
1727425970000|2024-09-27 08:32:50|5745.83|5745.13|5745.71|5745.01|5745.83|5745.13|5745.71|5745.01|35
1727425980000|2024-09-27 08:33:00|5745.96|5745.26|5745.96|5745.26|5745.96|5745.26|5745.96|5745.26|31
1727425990000|2024-09-27 08:33:10|5745.71|5745.01|5745.46|5744.76|5745.71|5745.01|5745.46|5744.76|29
1727426000000|2024-09-27 08:33:20|5745.71|5745.01|5745.96|5745.26|5745.96|5745.26|5745.58|5744.88|39
1727426010000|2024-09-27 08:33:30|5745.83|5745.13|5745.96|5745.26|5745.96|5745.26|5745.71|5745.01|16
1727426020000|2024-09-27 08:33:40|||||||||9
1727426030000|2024-09-27 08:33:50|5746.21|5745.51|5746.08|5745.38|5746.21|5745.51|5745.96|5745.26|73
1727426040000|2024-09-27 08:34:00|5745.96|5745.26|5745.96|5745.26|5746.21|5745.51|5745.96|5745.26|190
1727426050000|2024-09-27 08:34:10|5746.21|5745.51|5746.46|5745.76|5746.46|5745.76|5746.21|5745.51|33
1727426060000|2024-09-27 08:34:20|5746.21|5745.51|5746.71|5746.01|5746.71|5746.01|5746.21|5745.51|43
1727426070000|2024-09-27 08:34:30|5746.46|5745.76|5746.46|5745.76|5746.58|5745.88|5746.46|5745.76|18
1727426080000|2024-09-27 08:34:40|5746.71|5746.01|5746.71|5746.01|5747.21|5746.51|5746.71|5746.01|150
1727426090000|2024-09-27 08:34:50|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|5746.21|5745.51|46
1727426100000|2024-09-27 08:35:00|||||||||31
1727426110000|2024-09-27 08:35:10|5745.96|5745.26|5745.71|5745.01|5745.96|5745.26|5745.46|5744.76|70
1727426120000|2024-09-27 08:35:20|5745.58|5744.88|5745.21|5744.51|5745.58|5744.88|5745.21|5744.51|17
1727426130000|2024-09-27 08:35:30|5745.46|5744.76|5745.21|5744.51|5745.46|5744.76|5745.21|5744.51|24
1727426140000|2024-09-27 08:35:40|5744.71|5744.01|5744.46|5743.76|5744.71|5744.01|5744.21|5743.51|231
1727426150000|2024-09-27 08:35:50|5744.71|5744.01|5744.46|5743.76|5744.96|5744.26|5744.46|5743.76|58
1727426160000|2024-09-27 08:36:00|5744.71|5744.01|5744.71|5744.01|5744.71|5744.01|5744.71|5744.01|16
1727426170000|2024-09-27 08:36:10|5744.83|5744.13|5744.96|5744.26|5744.96|5744.26|5744.83|5744.13|28
1727426180000|2024-09-27 08:36:20|||||||||3
1727426190000|2024-09-27 08:36:30|||||||||1
1727426200000|2024-09-27 08:36:40|5745.21|5744.51|5745.21|5744.51|5745.21|5744.51|5745.21|5744.51|33
1727426210000|2024-09-27 08:36:50|5744.96|5744.26|5745.08|5744.38|5745.21|5744.51|5744.96|5744.26|39
1727426220000|2024-09-27 08:37:00|5745.21|5744.51|5744.96|5744.26|5745.21|5744.51|5744.96|5744.26|3
1727426240000|2024-09-27 08:37:20|5745.33|5744.63|5745.21|5744.51|5745.46|5744.76|5745.21|5744.51|38
1727426250000|2024-09-27 08:37:30|5744.96|5744.26|5744.71|5744.01|5744.96|5744.26|5744.71|5744.01|14
1727426260000|2024-09-27 08:37:40|||||||||4
1727426270000|2024-09-27 08:37:50|||||||||1
1727426280000|2024-09-27 08:38:00|5744.96|5744.26|5745.21|5744.51|5745.21|5744.51|5744.96|5744.26|27
1727426290000|2024-09-27 08:38:10|5744.96|5744.26|5745.21|5744.51|5745.21|5744.51|5744.71|5744.01|75
1727426300000|2024-09-27 08:38:20|||||||||7
1727426310000|2024-09-27 08:38:30|5745.33|5744.63|5745.21|5744.51|5745.46|5744.76|5745.21|5744.51|12
1727426320000|2024-09-27 08:38:40|5745.08|5744.38|5745.46|5744.76|5745.71|5745.01|5744.96|5744.26|142
1727426330000|2024-09-27 08:38:50|5745.33|5744.63|5745.46|5744.76|5745.46|5744.76|5745.33|5744.63|3
1727426340000|2024-09-27 08:39:00|5745.33|5744.63|5745.33|5744.63|5745.46|5744.76|5745.33|5744.63|31
1727426350000|2024-09-27 08:39:10|5745.46|5744.76|5745.21|5744.51|5745.46|5744.76|5744.96|5744.26|51
1727426360000|2024-09-27 08:39:20|5744.96|5744.26|5745.21|5744.51|5745.21|5744.51|5744.96|5744.26|6
1727426370000|2024-09-27 08:39:30|||||||||18
1727426380000|2024-09-27 08:39:40|5745.08|5744.38|5744.96|5744.26|5745.08|5744.38|5744.96|5744.26|61
1727426390000|2024-09-27 08:39:50|5744.83|5744.13|5744.83|5744.13|5744.83|5744.13|5744.83|5744.13|15
1727426400000|2024-09-27 08:40:00|5744.96|5744.26|5745.21|5744.51|5745.21|5744.51|5744.96|5744.26|17
1727426410000|2024-09-27 08:40:10|||||||||2
1727426420000|2024-09-27 08:40:20|5745.08|5744.38|5745.46|5744.76|5745.46|5744.76|5745.08|5744.38|28
1727426430000|2024-09-27 08:40:30|||||||||11
1727426440000|2024-09-27 08:40:40|5745.21|5744.51|5745.21|5744.51|5745.21|5744.51|5745.21|5744.51|23
1727426450000|2024-09-27 08:40:50|5745.08|5744.38|5745.08|5744.38|5745.08|5744.38|5745.08|5744.38|10
1727426460000|2024-09-27 08:41:00|5745.21|5744.51|5744.96|5744.26|5745.21|5744.51|5744.96|5744.26|10
1727426470000|2024-09-27 08:41:10|5744.71|5744.01|5744.46|5743.76|5744.71|5744.01|5744.46|5743.76|18
1727426480000|2024-09-27 08:41:20|||||||||2
1727426490000|2024-09-27 08:41:30|5744.71|5744.01|5743.96|5743.26|5744.71|5744.01|5743.71|5743.01|58
1727426500000|2024-09-27 08:41:40|5744.08|5743.38|5744.21|5743.51|5744.21|5743.51|5743.96|5743.26|74
1727426510000|2024-09-27 08:41:50|5743.96|5743.26|5744.21|5743.51|5744.21|5743.51|5743.83|5743.13|44
1727426520000|2024-09-27 08:42:00|5743.96|5743.26|5743.71|5743.01|5743.96|5743.26|5743.71|5743.01|92
1727426530000|2024-09-27 08:42:10|5743.46|5742.76|5743.71|5743.01|5743.71|5743.01|5743.46|5742.76|47
1727426540000|2024-09-27 08:42:20|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|21
1727426550000|2024-09-27 08:42:30|5744.08|5743.38|5743.83|5743.13|5744.08|5743.38|5743.71|5743.01|26
1727426560000|2024-09-27 08:42:40|5743.71|5743.01|5743.96|5743.26|5744.08|5743.38|5743.71|5743.01|25
1727426570000|2024-09-27 08:42:50|5743.83|5743.13|5743.08|5742.38|5743.83|5743.13|5743.08|5742.38|85
1727426580000|2024-09-27 08:43:00|5743.21|5742.51|5742.96|5742.26|5743.21|5742.51|5742.71|5742.01|32
1727426590000|2024-09-27 08:43:10|5743.08|5742.38|5742.96|5742.26|5743.21|5742.51|5742.96|5742.26|15
1727426600000|2024-09-27 08:43:20|5742.83|5742.13|5742.21|5741.51|5742.83|5742.13|5742.21|5741.51|143
1727426610000|2024-09-27 08:43:30|5741.96|5741.26|5741.71|5741.01|5741.96|5741.26|5741.71|5741.01|37
1727426620000|2024-09-27 08:43:40|5741.46|5740.76|5741.46|5740.76|5741.46|5740.76|5741.21|5740.51|82
1727426630000|2024-09-27 08:43:50|||||||||2
1727426640000|2024-09-27 08:44:00|5741.71|5741.01|5741.71|5741.01|5741.71|5741.01|5741.46|5740.76|20
1727426650000|2024-09-27 08:44:10|5741.83|5741.13|5741.96|5741.26|5741.96|5741.26|5741.83|5741.13|15
1727426660000|2024-09-27 08:44:20|5741.83|5741.13|5741.96|5741.26|5741.96|5741.26|5741.83|5741.13|15
1727426670000|2024-09-27 08:44:30|5741.83|5741.13|5742.21|5741.51|5742.21|5741.51|5741.83|5741.13|31
1727426680000|2024-09-27 08:44:40|5742.08|5741.38|5741.71|5741.01|5742.21|5741.51|5741.71|5741.01|58
1727426690000|2024-09-27 08:44:50|5741.83|5741.13|5741.46|5740.76|5741.96|5741.26|5741.46|5740.76|37
1727426700000|2024-09-27 08:45:00|5741.71|5741.01|5742.21|5741.51|5742.21|5741.51|5741.71|5741.01|48
1727426710000|2024-09-27 08:45:10|5741.96|5741.26|5742.21|5741.51|5742.21|5741.51|5741.96|5741.26|33
1727426730000|2024-09-27 08:45:30|5742.33|5741.63|5742.21|5741.51|5742.33|5741.63|5742.21|5741.51|22
1727426740000|2024-09-27 08:45:40|5742.08|5741.38|5741.96|5741.26|5742.21|5741.51|5741.96|5741.26|40
1727426750000|2024-09-27 08:45:50|5741.71|5741.01|5741.96|5741.26|5741.96|5741.26|5741.71|5741.01|5
1727426760000|2024-09-27 08:46:00|5741.83|5741.13|5740.96|5740.26|5741.83|5741.13|5740.96|5740.26|43
1727426770000|2024-09-27 08:46:10|5741.21|5740.51|5741.21|5740.51|5741.21|5740.51|5741.08|5740.38|75
1727426780000|2024-09-27 08:46:20|5741.08|5740.38|5741.21|5740.51|5741.21|5740.51|5741.08|5740.38|13
1727426790000|2024-09-27 08:46:30|5740.96|5740.26|5741.08|5740.38|5741.08|5740.38|5740.96|5740.26|35
1727426800000|2024-09-27 08:46:40|5741.21|5740.51|5741.21|5740.51|5741.46|5740.76|5741.08|5740.38|12
1727426810000|2024-09-27 08:46:50|5741.46|5740.76|5741.46|5740.76|5741.46|5740.76|5741.33|5740.63|49
1727426820000|2024-09-27 08:47:00|5741.58|5740.88|5741.96|5741.26|5741.96|5741.26|5741.58|5740.88|21
1727426830000|2024-09-27 08:47:10|5740.96|5740.26|5740.96|5740.26|5740.96|5740.26|5740.71|5740.01|274
1727426840000|2024-09-27 08:47:20|5740.71|5740.01|5741.21|5740.51|5741.21|5740.51|5740.71|5740.01|21
1727426850000|2024-09-27 08:47:30|||||||||1
1727426860000|2024-09-27 08:47:40|5741.96|5741.26|5741.96|5741.26|5741.96|5741.26|5741.96|5741.26|125
1727426870000|2024-09-27 08:47:50|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|14
1727426880000|2024-09-27 08:48:00|5742.46|5741.76|5742.33|5741.63|5742.71|5742.01|5742.21|5741.51|143
1727426890000|2024-09-27 08:48:10|5742.46|5741.76|5742.21|5741.51|5742.46|5741.76|5742.21|5741.51|12
1727426900000|2024-09-27 08:48:20|5742.46|5741.76|5742.21|5741.51|5742.46|5741.76|5742.21|5741.51|18
1727426910000|2024-09-27 08:48:30|5741.71|5741.01|5741.71|5741.01|5741.71|5741.01|5741.71|5741.01|50
1727426920000|2024-09-27 08:48:40|5741.58|5740.88|5741.46|5740.76|5741.58|5740.88|5741.46|5740.76|9
1727426930000|2024-09-27 08:48:50|5741.21|5740.51|5741.46|5740.76|5741.46|5740.76|5741.21|5740.51|18
1727426940000|2024-09-27 08:49:00|||||||||1
1727426950000|2024-09-27 08:49:10|5741.21|5740.51|5741.08|5740.38|5741.21|5740.51|5740.96|5740.26|28
1727426960000|2024-09-27 08:49:20|5740.96|5740.26|5740.96|5740.26|5741.08|5740.38|5740.96|5740.26|9
1727426970000|2024-09-27 08:49:30|5741.21|5740.51|5741.46|5740.76|5741.46|5740.76|5741.21|5740.51|16
1727426980000|2024-09-27 08:49:40|||||||||1
1727426990000|2024-09-27 08:49:50|||||||||5
1727427000000|2024-09-27 08:50:00|||||||||2
1727427010000|2024-09-27 08:50:10|5741.71|5741.01|5741.58|5740.88|5741.71|5741.01|5741.46|5740.76|52
1727427020000|2024-09-27 08:50:20|5741.71|5741.01|5742.21|5741.51|5742.21|5741.51|5741.71|5741.01|35
1727427030000|2024-09-27 08:50:30|||||||||4
1727427040000|2024-09-27 08:50:40|5742.46|5741.76|5742.71|5742.01|5742.71|5742.01|5742.46|5741.76|19
1727427050000|2024-09-27 08:50:50|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|18
1727427060000|2024-09-27 08:51:00|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|5741.96|5741.26|19
1727427070000|2024-09-27 08:51:10|5742.46|5741.76|5742.71|5742.01|5742.71|5742.01|5742.46|5741.76|7
1727427080000|2024-09-27 08:51:20|5742.46|5741.76|5742.46|5741.76|5742.71|5742.01|5742.46|5741.76|31
1727427090000|2024-09-27 08:51:30|5742.58|5741.88|5742.46|5741.76|5742.71|5742.01|5742.46|5741.76|6
1727427100000|2024-09-27 08:51:40|5742.58|5741.88|5742.46|5741.76|5742.71|5742.01|5742.46|5741.76|27
1727427110000|2024-09-27 08:51:50|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|5742.08|5741.38|43
1727427120000|2024-09-27 08:52:00|5742.08|5741.38|5742.46|5741.76|5742.46|5741.76|5741.96|5741.26|27
1727427130000|2024-09-27 08:52:10|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|5742.08|5741.38|11
1727427140000|2024-09-27 08:52:20|5741.96|5741.26|5741.96|5741.26|5742.08|5741.38|5741.96|5741.26|14
1727427150000|2024-09-27 08:52:30|5742.08|5741.38|5742.21|5741.51|5742.21|5741.51|5741.96|5741.26|40
1727427160000|2024-09-27 08:52:40|5741.96|5741.26|5741.71|5741.01|5741.96|5741.26|5741.46|5740.76|37
1727427170000|2024-09-27 08:52:50|5741.96|5741.26|5741.96|5741.26|5741.96|5741.26|5741.96|5741.26|18
1727427180000|2024-09-27 08:53:00|5741.83|5741.13|5742.21|5741.51|5742.21|5741.51|5741.71|5741.01|17
1727427190000|2024-09-27 08:53:10|5742.33|5741.63|5742.46|5741.76|5742.46|5741.76|5742.21|5741.51|32
1727427200000|2024-09-27 08:53:20|5742.58|5741.88|5742.71|5742.01|5742.71|5742.01|5742.58|5741.88|27
1727427210000|2024-09-27 08:53:30|5742.46|5741.76|5742.46|5741.76|5742.71|5742.01|5742.46|5741.76|6
1727427220000|2024-09-27 08:53:40|||||||||3
1727427230000|2024-09-27 08:53:50|5742.33|5741.63|5742.46|5741.76|5742.46|5741.76|5742.33|5741.63|11
1727427240000|2024-09-27 08:54:00|5742.21|5741.51|5742.21|5741.51|5742.33|5741.63|5742.21|5741.51|98
1727427250000|2024-09-27 08:54:10|5742.33|5741.63|5742.33|5741.63|5742.33|5741.63|5742.21|5741.51|16
1727427260000|2024-09-27 08:54:20|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|5742.21|5741.51|19
1727427270000|2024-09-27 08:54:30|5742.33|5741.63|5742.33|5741.63|5742.46|5741.76|5742.21|5741.51|83
1727427280000|2024-09-27 08:54:40|5742.46|5741.76|5742.96|5742.26|5743.21|5742.51|5742.46|5741.76|41
1727427290000|2024-09-27 08:54:50|5742.71|5742.01|5742.71|5742.01|5742.71|5742.01|5742.71|5742.01|34
1727427300000|2024-09-27 08:55:00|5742.58|5741.88|5741.96|5741.26|5742.58|5741.88|5741.96|5741.26|23
1727427310000|2024-09-27 08:55:10|5741.71|5741.01|5741.96|5741.26|5742.21|5741.51|5741.71|5741.01|44
1727427320000|2024-09-27 08:55:20|5742.21|5741.51|5741.96|5741.26|5742.21|5741.51|5741.96|5741.26|18
1727427330000|2024-09-27 08:55:30|5741.71|5741.01|5741.21|5740.51|5741.71|5741.01|5741.21|5740.51|22
1727427340000|2024-09-27 08:55:40|5741.33|5740.63|5741.33|5740.63|5741.46|5740.76|5741.33|5740.63|31
1727427350000|2024-09-27 08:55:50|5741.46|5740.76|5741.46|5740.76|5741.46|5740.76|5741.21|5740.51|20
1727427360000|2024-09-27 08:56:00|5741.71|5741.01|5741.96|5741.26|5741.96|5741.26|5741.46|5740.76|77
1727427370000|2024-09-27 08:56:10|5741.83|5741.13|5741.71|5741.01|5741.83|5741.13|5741.71|5741.01|7
1727427380000|2024-09-27 08:56:20|5741.83|5741.13|5741.83|5741.13|5741.83|5741.13|5741.71|5741.01|13
1727427390000|2024-09-27 08:56:30|5741.96|5741.26|5741.96|5741.26|5742.21|5741.51|5741.71|5741.01|60
1727427400000|2024-09-27 08:56:40|5741.83|5741.13|5741.71|5741.01|5741.83|5741.13|5741.71|5741.01|19
1727427410000|2024-09-27 08:56:50|5741.46|5740.76|5741.46|5740.76|5741.46|5740.76|5741.46|5740.76|12
1727427420000|2024-09-27 08:57:00|5741.33|5740.63|5741.21|5740.51|5741.46|5740.76|5741.21|5740.51|12
1727427430000|2024-09-27 08:57:10|5741.46|5740.76|5741.71|5741.01|5741.71|5741.01|5741.46|5740.76|20
1727427440000|2024-09-27 08:57:20|5741.46|5740.76|5741.46|5740.76|5741.71|5741.01|5741.46|5740.76|25
1727427450000|2024-09-27 08:57:30|5741.71|5741.01|5741.96|5741.26|5741.96|5741.26|5741.58|5740.88|14
1727427460000|2024-09-27 08:57:40|||||||||1
1727427470000|2024-09-27 08:57:50|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|9
1727427480000|2024-09-27 08:58:00|5742.33|5741.63|5742.46|5741.76|5742.46|5741.76|5742.33|5741.63|31
1727427490000|2024-09-27 08:58:10|||||||||1
1727427500000|2024-09-27 08:58:20|5742.33|5741.63|5742.08|5741.38|5742.46|5741.76|5741.96|5741.26|24
1727427510000|2024-09-27 08:58:30|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|5742.08|5741.38|8
1727427520000|2024-09-27 08:58:40|5742.08|5741.38|5742.46|5741.76|5742.46|5741.76|5742.08|5741.38|15
1727427540000|2024-09-27 08:59:00|5742.33|5741.63|5742.21|5741.51|5742.46|5741.76|5742.21|5741.51|36
1727427550000|2024-09-27 08:59:10|||||||||8
1727427560000|2024-09-27 08:59:20|5741.96|5741.26|5742.46|5741.76|5742.46|5741.76|5741.96|5741.26|22
1727427570000|2024-09-27 08:59:30|||||||||1
1727427580000|2024-09-27 08:59:40|||||||||8
1727427590000|2024-09-27 08:59:50|5742.58|5741.88|5742.46|5741.76|5742.58|5741.88|5742.46|5741.76|8
1727427600000|2024-09-27 09:00:00|5742.33|5741.63|5743.21|5742.51|5743.21|5742.51|5742.33|5741.63|50
1727427610000|2024-09-27 09:00:10|5743.33|5742.63|5743.96|5743.26|5743.96|5743.26|5743.33|5742.63|72
1727427620000|2024-09-27 09:00:20|5744.08|5743.38|5743.46|5742.76|5744.08|5743.38|5743.46|5742.76|46
1727427630000|2024-09-27 09:00:30|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|48
1727427640000|2024-09-27 09:00:40|5743.08|5742.38|5742.96|5742.26|5743.08|5742.38|5742.96|5742.26|3
1727427650000|2024-09-27 09:00:50|5742.83|5742.13|5742.96|5742.26|5742.96|5742.26|5742.71|5742.01|8
1727427660000|2024-09-27 09:01:00|5743.46|5742.76|5743.71|5743.01|5743.71|5743.01|5743.46|5742.76|32
1727427670000|2024-09-27 09:01:10|5743.58|5742.88|5743.58|5742.88|5743.71|5743.01|5743.46|5742.76|6
1727427680000|2024-09-27 09:01:20|5743.46|5742.76|5743.46|5742.76|5743.71|5743.01|5743.46|5742.76|2
1727427690000|2024-09-27 09:01:30|5743.33|5742.63|5743.46|5742.76|5743.46|5742.76|5743.33|5742.63|7
1727427700000|2024-09-27 09:01:40|||||||||3
1727427710000|2024-09-27 09:01:50|5743.58|5742.88|5743.71|5743.01|5743.71|5743.01|5743.58|5742.88|8
1727427720000|2024-09-27 09:02:00|5743.46|5742.76|5743.33|5742.63|5743.58|5742.88|5743.08|5742.38|34
1727427730000|2024-09-27 09:02:10|5743.21|5742.51|5743.46|5742.76|5743.96|5743.26|5743.21|5742.51|26
1727427740000|2024-09-27 09:02:20|5743.58|5742.88|5743.96|5743.26|5743.96|5743.26|5743.46|5742.76|47
1727427750000|2024-09-27 09:02:30|5743.83|5743.13|5743.83|5743.13|5743.96|5743.26|5743.83|5743.13|14
1727427760000|2024-09-27 09:02:40|5743.96|5743.26|5744.21|5743.51|5744.21|5743.51|5743.96|5743.26|10
1727427770000|2024-09-27 09:02:50|5744.46|5743.76|5744.21|5743.51|5744.46|5743.76|5744.21|5743.51|7
1727427780000|2024-09-27 09:03:00|||||||||9
1727427790000|2024-09-27 09:03:10|5744.33|5743.63|5744.21|5743.51|5744.33|5743.63|5744.21|5743.51|78
1727427800000|2024-09-27 09:03:20|5744.46|5743.76|5744.21|5743.51|5744.71|5744.01|5744.21|5743.51|54
1727427810000|2024-09-27 09:03:30|5743.71|5743.01|5743.71|5743.01|5743.71|5743.01|5743.58|5742.88|21
1727427820000|2024-09-27 09:03:40|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|54
1727427830000|2024-09-27 09:03:50|5743.71|5743.01|5743.96|5743.26|5743.96|5743.26|5743.71|5743.01|32
1727427840000|2024-09-27 09:04:00|5743.71|5743.01|5743.71|5743.01|5743.96|5743.26|5743.71|5743.01|32
1727427850000|2024-09-27 09:04:10|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|4
1727427860000|2024-09-27 09:04:20|5743.71|5743.01|5743.71|5743.01|5743.96|5743.26|5743.71|5743.01|25
1727427870000|2024-09-27 09:04:30|5743.46|5742.76|5743.21|5742.51|5743.46|5742.76|5743.08|5742.38|15
1727427890000|2024-09-27 09:04:50|5743.46|5742.76|5743.21|5742.51|5743.46|5742.76|5743.21|5742.51|33
1727427900000|2024-09-27 09:05:00|5742.96|5742.26|5742.71|5742.01|5742.96|5742.26|5742.46|5741.76|99
1727427910000|2024-09-27 09:05:10|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|5742.21|5741.51|26
1727427920000|2024-09-27 09:05:20|||||||||1
1727427930000|2024-09-27 09:05:30|5742.71|5742.01|5742.71|5742.01|5742.96|5742.26|5742.71|5742.01|26
1727427950000|2024-09-27 09:05:50|||||||||24
1727427960000|2024-09-27 09:06:00|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|4
1727427970000|2024-09-27 09:06:10|5742.71|5742.01|5742.71|5742.01|5742.83|5742.13|5742.71|5742.01|19
1727427980000|2024-09-27 09:06:20|5742.83|5742.13|5742.46|5741.76|5742.83|5742.13|5742.46|5741.76|6
1727427990000|2024-09-27 09:06:30|5742.21|5741.51|5741.96|5741.26|5742.21|5741.51|5741.96|5741.26|31
1727428000000|2024-09-27 09:06:40|||||||||17
1727428010000|2024-09-27 09:06:50|5742.21|5741.51|5741.71|5741.01|5742.21|5741.51|5741.71|5741.01|26
1727428020000|2024-09-27 09:07:00|||||||||25
1727428030000|2024-09-27 09:07:10|5741.96|5741.26|5742.08|5741.38|5742.21|5741.51|5741.96|5741.26|21
1727428040000|2024-09-27 09:07:20|5742.21|5741.51|5742.46|5741.76|5742.46|5741.76|5742.21|5741.51|8
1727428050000|2024-09-27 09:07:30|5742.21|5741.51|5742.21|5741.51|5742.46|5741.76|5742.21|5741.51|10
1727428060000|2024-09-27 09:07:40|5742.46|5741.76|5742.58|5741.88|5742.71|5742.01|5742.46|5741.76|21
1727428070000|2024-09-27 09:07:50|5742.46|5741.76|5742.71|5742.01|5742.96|5742.26|5742.46|5741.76|17
1727428080000|2024-09-27 09:08:00|5742.96|5742.26|5743.21|5742.51|5743.21|5742.51|5742.71|5742.01|30
1727428090000|2024-09-27 09:08:10|||||||||2
1727428100000|2024-09-27 09:08:20|5743.58|5742.88|5743.46|5742.76|5743.58|5742.88|5743.46|5742.76|86
1727428110000|2024-09-27 09:08:30|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|82
1727428120000|2024-09-27 09:08:40|5744.21|5743.51|5744.21|5743.51|5744.21|5743.51|5744.21|5743.51|27
1727428130000|2024-09-27 09:08:50|||||||||2
1727428140000|2024-09-27 09:09:00|5744.46|5743.76|5744.46|5743.76|5744.46|5743.76|5744.46|5743.76|11
1727428150000|2024-09-27 09:09:10|5744.21|5743.51|5743.96|5743.26|5744.21|5743.51|5743.96|5743.26|45
1727428160000|2024-09-27 09:09:20|5743.71|5743.01|5743.71|5743.01|5743.71|5743.01|5743.46|5742.76|20
1727428170000|2024-09-27 09:09:30|5743.96|5743.26|5743.96|5743.26|5744.21|5743.51|5743.71|5743.01|101
1727428180000|2024-09-27 09:09:40|||||||||28
1727428190000|2024-09-27 09:09:50|5744.21|5743.51|5743.96|5743.26|5744.21|5743.51|5743.96|5743.26|11
1727428200000|2024-09-27 09:10:00|5744.21|5743.51|5743.96|5743.26|5744.46|5743.76|5743.96|5743.26|50
1727428210000|2024-09-27 09:10:10|5743.71|5743.01|5743.96|5743.26|5743.96|5743.26|5743.71|5743.01|7
1727428220000|2024-09-27 09:10:20|5744.21|5743.51|5744.46|5743.76|5744.46|5743.76|5744.21|5743.51|20
1727428230000|2024-09-27 09:10:30|5744.71|5744.01|5744.71|5744.01|5744.71|5744.01|5744.71|5744.01|30
1727428240000|2024-09-27 09:10:40|5744.96|5744.26|5744.46|5743.76|5744.96|5744.26|5744.21|5743.51|61
1727428250000|2024-09-27 09:10:50|5744.58|5743.88|5744.71|5744.01|5744.71|5744.01|5744.46|5743.76|34
1727428260000|2024-09-27 09:11:00|5744.46|5743.76|5744.21|5743.51|5744.46|5743.76|5743.96|5743.26|48
1727428270000|2024-09-27 09:11:10|5744.46|5743.76|5744.46|5743.76|5744.46|5743.76|5744.46|5743.76|109
1727428280000|2024-09-27 09:11:20|||||||||4
1727428290000|2024-09-27 09:11:30|5744.21|5743.51|5744.71|5744.01|5744.71|5744.01|5744.21|5743.51|35
1727428300000|2024-09-27 09:11:40|||||||||4
1727428310000|2024-09-27 09:11:50|5744.96|5744.26|5744.96|5744.26|5744.96|5744.26|5744.96|5744.26|9
1727428320000|2024-09-27 09:12:00|5744.71|5744.01|5744.96|5744.26|5744.96|5744.26|5744.71|5744.01|12
1727428330000|2024-09-27 09:12:10|5745.21|5744.51|5745.21|5744.51|5745.21|5744.51|5744.96|5744.26|22
1727428340000|2024-09-27 09:12:20|5745.08|5744.38|5744.33|5743.63|5745.21|5744.51|5744.33|5743.63|53
1727428350000|2024-09-27 09:12:30|5744.21|5743.51|5744.21|5743.51|5744.21|5743.51|5744.21|5743.51|8
1727428360000|2024-09-27 09:12:40|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|28
1727428370000|2024-09-27 09:12:50|5744.21|5743.51|5744.21|5743.51|5744.21|5743.51|5744.21|5743.51|15
1727428380000|2024-09-27 09:13:00|||||||||14
1727428390000|2024-09-27 09:13:10|5744.46|5743.76|5744.21|5743.51|5744.46|5743.76|5744.21|5743.51|12
1727428400000|2024-09-27 09:13:20|5744.46|5743.76|5744.33|5743.63|5744.46|5743.76|5744.21|5743.51|15
1727428410000|2024-09-27 09:13:30|5744.21|5743.51|5743.96|5743.26|5744.21|5743.51|5743.96|5743.26|7
1727428420000|2024-09-27 09:13:40|5743.83|5743.13|5743.71|5743.01|5743.83|5743.13|5743.71|5743.01|2
1727428430000|2024-09-27 09:13:50|5743.46|5742.76|5743.33|5742.63|5743.46|5742.76|5743.21|5742.51|30
1727428440000|2024-09-27 09:14:00|5743.21|5742.51|5743.46|5742.76|5743.46|5742.76|5743.21|5742.51|0
1727428450000|2024-09-27 09:14:10|5744.21|5743.51|5744.08|5743.38|5744.21|5743.51|5744.08|5743.38|35
1727428460000|2024-09-27 09:14:20|5744.21|5743.51|5744.21|5743.51|5744.21|5743.51|5744.21|5743.51|0
1727428480000|2024-09-27 09:14:40|5744.46|5743.76|5744.46|5743.76|5744.46|5743.76|5744.46|5743.76|36
1727428490000|2024-09-27 09:14:50|||||||||25
1727428500000|2024-09-27 09:15:00|5744.71|5744.01|5744.71|5744.01|5744.71|5744.01|5744.46|5743.76|17
1727428510000|2024-09-27 09:15:10|5744.46|5743.76|5744.71|5744.01|5744.71|5744.01|5744.46|5743.76|24
1727428520000|2024-09-27 09:15:20|5744.83|5744.13|5744.96|5744.26|5744.96|5744.26|5744.71|5744.01|23
1727428530000|2024-09-27 09:15:30|5744.83|5744.13|5744.71|5744.01|5744.96|5744.26|5744.71|5744.01|5
1727428540000|2024-09-27 09:15:40|5744.96|5744.26|5744.96|5744.26|5744.96|5744.26|5744.71|5744.01|48
1727428550000|2024-09-27 09:15:50|5745.21|5744.51|5745.21|5744.51|5745.21|5744.51|5745.21|5744.51|14
1727428560000|2024-09-27 09:16:00|||||||||3
1727428570000|2024-09-27 09:16:10|5745.46|5744.76|5745.71|5745.01|5745.71|5745.01|5745.46|5744.76|21
1727428580000|2024-09-27 09:16:20|5745.96|5745.26|5745.96|5745.26|5745.96|5745.26|5745.71|5745.01|29
1727428590000|2024-09-27 09:16:30|5746.21|5745.51|5746.71|5746.01|5746.71|5746.01|5746.21|5745.51|72
1727428600000|2024-09-27 09:16:40|5746.58|5745.88|5746.46|5745.76|5746.71|5746.01|5746.46|5745.76|24
1727428610000|2024-09-27 09:16:50|5746.58|5745.88|5746.71|5746.01|5746.71|5746.01|5746.46|5745.76|10
1727428620000|2024-09-27 09:17:00|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|23
1727428630000|2024-09-27 09:17:10|||||||||1
1727428640000|2024-09-27 09:17:20|5746.71|5746.01|5747.21|5746.51|5747.33|5746.63|5746.58|5745.88|206
1727428650000|2024-09-27 09:17:30|||||||||12
1727428660000|2024-09-27 09:17:40|||||||||8
1727428670000|2024-09-27 09:17:50|||||||||4
1727428680000|2024-09-27 09:18:00|5747.08|5746.38|5746.96|5746.26|5747.08|5746.38|5746.83|5746.13|50
1727428690000|2024-09-27 09:18:10|5747.21|5746.51|5747.21|5746.51|5747.21|5746.51|5747.21|5746.51|58
1727428700000|2024-09-27 09:18:20|||||||||6
1727428710000|2024-09-27 09:18:30|5747.46|5746.76|5747.21|5746.51|5747.46|5746.76|5747.21|5746.51|57
1727428730000|2024-09-27 09:18:50|||||||||44
1727428740000|2024-09-27 09:19:00|5747.46|5746.76|5747.71|5747.01|5747.71|5747.01|5747.46|5746.76|65
1727428750000|2024-09-27 09:19:10|5747.83|5747.13|5747.46|5746.76|5748.08|5747.38|5747.46|5746.76|118
1727428760000|2024-09-27 09:19:20|5747.71|5747.01|5747.46|5746.76|5747.71|5747.01|5747.46|5746.76|62
1727428770000|2024-09-27 09:19:30|5747.33|5746.63|5747.46|5746.76|5747.96|5747.26|5747.21|5746.51|84
1727428780000|2024-09-27 09:19:40|5747.71|5747.01|5747.96|5747.26|5747.96|5747.26|5747.58|5746.88|56
1727428790000|2024-09-27 09:19:50|5748.21|5747.51|5747.71|5747.01|5748.21|5747.51|5747.58|5746.88|34
1727428800000|2024-09-27 09:20:00|5747.46|5746.76|5747.08|5746.38|5747.46|5746.76|5747.08|5746.38|49
1727428810000|2024-09-27 09:20:10|5747.58|5746.88|5746.96|5746.26|5747.71|5747.01|5746.96|5746.26|85
1727428820000|2024-09-27 09:20:20|5746.83|5746.13|5747.08|5746.38|5747.21|5746.51|5746.71|5746.01|12
1727428830000|2024-09-27 09:20:30|5747.21|5746.51|5747.46|5746.76|5747.46|5746.76|5747.21|5746.51|9
1727428840000|2024-09-27 09:20:40|5747.58|5746.88|5747.71|5747.01|5747.71|5747.01|5747.33|5746.63|22
1727428850000|2024-09-27 09:20:50|5747.21|5746.51|5747.46|5746.76|5747.46|5746.76|5747.21|5746.51|39
1727428860000|2024-09-27 09:21:00|5747.21|5746.51|5747.71|5747.01|5747.71|5747.01|5747.21|5746.51|55
1727428870000|2024-09-27 09:21:10|5747.33|5746.63|5747.21|5746.51|5747.46|5746.76|5747.21|5746.51|15
1727428880000|2024-09-27 09:21:20|5746.96|5746.26|5746.96|5746.26|5746.96|5746.26|5746.83|5746.13|15
1727428890000|2024-09-27 09:21:30|5746.83|5746.13|5746.71|5746.01|5746.83|5746.13|5746.71|5746.01|13
1727428900000|2024-09-27 09:21:40|5746.96|5746.26|5746.71|5746.01|5746.96|5746.26|5746.71|5746.01|18
1727428910000|2024-09-27 09:21:50|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|35
1727428920000|2024-09-27 09:22:00|5746.33|5745.63|5746.46|5745.76|5746.71|5746.01|5746.33|5745.63|27
1727428930000|2024-09-27 09:22:10|5746.33|5745.63|5746.21|5745.51|5746.33|5745.63|5746.21|5745.51|2
1727428940000|2024-09-27 09:22:20|5745.71|5745.01|5745.71|5745.01|5745.71|5745.01|5745.71|5745.01|69
1727428950000|2024-09-27 09:22:30|5745.46|5744.76|5745.46|5744.76|5745.71|5745.01|5745.46|5744.76|57
1727428960000|2024-09-27 09:22:40|||||||||7
1727428970000|2024-09-27 09:22:50|5745.71|5745.01|5745.46|5744.76|5745.71|5745.01|5745.46|5744.76|58
1727428980000|2024-09-27 09:23:00|5745.21|5744.51|5745.21|5744.51|5745.21|5744.51|5744.96|5744.26|70
1727428990000|2024-09-27 09:23:10|5745.08|5744.38|5745.21|5744.51|5745.21|5744.51|5745.08|5744.38|90
1727429000000|2024-09-27 09:23:20|5744.96|5744.26|5744.46|5743.76|5744.96|5744.26|5743.96|5743.26|107
1727429010000|2024-09-27 09:23:30|5744.71|5744.01|5744.71|5744.01|5744.71|5744.01|5744.71|5744.01|13
1727429020000|2024-09-27 09:23:40|5744.46|5743.76|5744.21|5743.51|5744.46|5743.76|5744.21|5743.51|19
1727429030000|2024-09-27 09:23:50|5744.46|5743.76|5744.46|5743.76|5744.46|5743.76|5744.21|5743.51|20
1727429040000|2024-09-27 09:24:00|5744.21|5743.51|5744.21|5743.51|5744.21|5743.51|5744.21|5743.51|30
1727429050000|2024-09-27 09:24:10|5743.96|5743.26|5744.21|5743.51|5744.21|5743.51|5743.96|5743.26|18
1727429060000|2024-09-27 09:24:20|5744.08|5743.38|5744.21|5743.51|5744.21|5743.51|5743.96|5743.26|14
1727429070000|2024-09-27 09:24:30|5744.08|5743.38|5744.21|5743.51|5744.21|5743.51|5744.08|5743.38|11
1727429080000|2024-09-27 09:24:40|5744.46|5743.76|5744.46|5743.76|5744.46|5743.76|5744.46|5743.76|6
1727429090000|2024-09-27 09:24:50|5744.21|5743.51|5743.96|5743.26|5744.21|5743.51|5743.96|5743.26|18
1727429100000|2024-09-27 09:25:00|5743.71|5743.01|5743.96|5743.26|5743.96|5743.26|5743.58|5742.88|32
1727429110000|2024-09-27 09:25:10|5743.46|5742.76|5743.71|5743.01|5743.71|5743.01|5743.46|5742.76|87
1727429120000|2024-09-27 09:25:20|5743.58|5742.88|5743.33|5742.63|5743.58|5742.88|5743.33|5742.63|25
1727429130000|2024-09-27 09:25:30|5743.21|5742.51|5743.21|5742.51|5743.46|5742.76|5743.21|5742.51|31
1727429140000|2024-09-27 09:25:40|5742.71|5742.01|5742.71|5742.01|5742.83|5742.13|5742.71|5742.01|109
1727429150000|2024-09-27 09:25:50|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|2
1727429160000|2024-09-27 09:26:00|5742.71|5742.01|5743.21|5742.51|5743.21|5742.51|5742.71|5742.01|40
1727429170000|2024-09-27 09:26:10|5743.08|5742.38|5743.21|5742.51|5743.21|5742.51|5742.96|5742.26|13
1727429180000|2024-09-27 09:26:20|5742.96|5742.26|5743.21|5742.51|5743.21|5742.51|5742.96|5742.26|16
1727429190000|2024-09-27 09:26:30|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|13
1727429200000|2024-09-27 09:26:40|5743.21|5742.51|5742.96|5742.26|5743.21|5742.51|5742.96|5742.26|33
1727429210000|2024-09-27 09:26:50|5743.08|5742.38|5742.96|5742.26|5743.21|5742.51|5742.71|5742.01|32
1727429220000|2024-09-27 09:27:00|5743.21|5742.51|5743.46|5742.76|5743.46|5742.76|5743.21|5742.51|17
1727429230000|2024-09-27 09:27:10|5743.58|5742.88|5743.96|5743.26|5743.96|5743.26|5743.46|5742.76|31
1727429240000|2024-09-27 09:27:20|||||||||81
1727429250000|2024-09-27 09:27:30|5744.21|5743.51|5744.46|5743.76|5744.71|5744.01|5744.21|5743.51|29
1727429260000|2024-09-27 09:27:40|5744.71|5744.01|5744.71|5744.01|5744.71|5744.01|5744.71|5744.01|33
1727429270000|2024-09-27 09:27:50|5744.58|5743.88|5744.21|5743.51|5744.71|5744.01|5744.21|5743.51|11
1727429280000|2024-09-27 09:28:00|5744.46|5743.76|5744.46|5743.76|5744.71|5744.01|5744.21|5743.51|23
1727429290000|2024-09-27 09:28:10|5744.71|5744.01|5744.21|5743.51|5744.71|5744.01|5744.21|5743.51|10
1727429300000|2024-09-27 09:28:20|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|6
1727429310000|2024-09-27 09:28:30|5743.71|5743.01|5743.46|5742.76|5743.71|5743.01|5743.46|5742.76|20
1727429320000|2024-09-27 09:28:40|5743.71|5743.01|5743.46|5742.76|5743.71|5743.01|5743.46|5742.76|18
1727429330000|2024-09-27 09:28:50|||||||||1
1727429340000|2024-09-27 09:29:00|5743.71|5743.01|5743.46|5742.76|5743.71|5743.01|5743.46|5742.76|11
1727429350000|2024-09-27 09:29:10|5743.58|5742.88|5743.21|5742.51|5743.58|5742.88|5743.21|5742.51|15
1727429360000|2024-09-27 09:29:20|5743.33|5742.63|5743.33|5742.63|5743.46|5742.76|5743.33|5742.63|11
1727429370000|2024-09-27 09:29:30|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|0
1727429380000|2024-09-27 09:29:40|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|12
1727429390000|2024-09-27 09:29:50|5742.71|5742.01|5742.71|5742.01|5742.71|5742.01|5742.71|5742.01|55
1727429400000|2024-09-27 09:30:00|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|17
1727429410000|2024-09-27 09:30:10|5743.21|5742.51|5743.21|5742.51|5743.46|5742.76|5743.21|5742.51|32
1727429420000|2024-09-27 09:30:20|5743.08|5742.38|5743.33|5742.63|5743.46|5742.76|5743.08|5742.38|17
1727429430000|2024-09-27 09:30:30|5743.21|5742.51|5741.96|5741.26|5743.21|5742.51|5741.96|5741.26|89
1727429440000|2024-09-27 09:30:40|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|40
1727429450000|2024-09-27 09:30:50|5742.08|5741.38|5741.96|5741.26|5742.08|5741.38|5741.96|5741.26|15
1727429460000|2024-09-27 09:31:00|5741.71|5741.01|5741.71|5741.01|5741.71|5741.01|5741.71|5741.01|95
1727429470000|2024-09-27 09:31:10|5741.21|5740.51|5741.21|5740.51|5741.21|5740.51|5741.21|5740.51|49
1727429480000|2024-09-27 09:31:20|5740.96|5740.26|5740.71|5740.01|5740.96|5740.26|5740.46|5739.76|128
1727429490000|2024-09-27 09:31:30|5740.46|5739.76|5740.46|5739.76|5740.46|5739.76|5740.21|5739.51|62
1727429500000|2024-09-27 09:31:40|5740.58|5739.88|5740.71|5740.01|5740.96|5740.26|5740.46|5739.76|58
1727429510000|2024-09-27 09:31:50|5740.96|5740.26|5740.96|5740.26|5740.96|5740.26|5740.83|5740.13|35
1727429520000|2024-09-27 09:32:00|5741.08|5740.38|5741.33|5740.63|5741.46|5740.76|5740.96|5740.26|22
1727429530000|2024-09-27 09:32:10|5741.46|5740.76|5741.46|5740.76|5741.46|5740.76|5741.33|5740.63|26
1727429540000|2024-09-27 09:32:20|5741.71|5741.01|5741.71|5741.01|5741.71|5741.01|5741.71|5741.01|61
1727429550000|2024-09-27 09:32:30|5741.96|5741.26|5741.96|5741.26|5742.21|5741.51|5741.96|5741.26|54
1727429560000|2024-09-27 09:32:40|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|5741.96|5741.26|23
1727429570000|2024-09-27 09:32:50|5742.33|5741.63|5742.21|5741.51|5742.46|5741.76|5741.96|5741.26|22
1727429580000|2024-09-27 09:33:00|5742.33|5741.63|5742.46|5741.76|5742.46|5741.76|5742.21|5741.51|21
1727429590000|2024-09-27 09:33:10|5742.33|5741.63|5742.21|5741.51|5742.33|5741.63|5742.21|5741.51|15
1727429600000|2024-09-27 09:33:20|5742.33|5741.63|5742.21|5741.51|5742.46|5741.76|5742.21|5741.51|29
1727429610000|2024-09-27 09:33:30|5742.33|5741.63|5742.46|5741.76|5742.46|5741.76|5742.21|5741.51|12
1727429620000|2024-09-27 09:33:40|||||||||5
1727429630000|2024-09-27 09:33:50|5742.33|5741.63|5742.46|5741.76|5742.46|5741.76|5742.33|5741.63|12
1727429640000|2024-09-27 09:34:00|||||||||5
1727429650000|2024-09-27 09:34:10|5742.58|5741.88|5742.21|5741.51|5742.58|5741.88|5742.21|5741.51|81
1727429660000|2024-09-27 09:34:20|5742.46|5741.76|5742.58|5741.88|5742.58|5741.88|5742.46|5741.76|17
1727429670000|2024-09-27 09:34:30|5742.71|5742.01|5742.71|5742.01|5743.21|5742.51|5742.71|5742.01|44
1727429680000|2024-09-27 09:34:40|5742.83|5742.13|5743.21|5742.51|5743.21|5742.51|5742.83|5742.13|16
1727429690000|2024-09-27 09:34:50|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|13
1727429700000|2024-09-27 09:35:00|5743.33|5742.63|5743.21|5742.51|5743.33|5742.63|5743.21|5742.51|17
1727429710000|2024-09-27 09:35:10|5743.46|5742.76|5743.71|5743.01|5743.71|5743.01|5743.46|5742.76|38
1727429720000|2024-09-27 09:35:20|5744.21|5743.51|5743.71|5743.01|5744.21|5743.51|5743.71|5743.01|24
1727429730000|2024-09-27 09:35:30|5743.21|5742.51|5742.96|5742.26|5743.33|5742.63|5742.83|5742.13|55
1727429740000|2024-09-27 09:35:40|5742.83|5742.13|5742.96|5742.26|5742.96|5742.26|5742.83|5742.13|1
1727429750000|2024-09-27 09:35:50|5742.83|5742.13|5742.96|5742.26|5743.21|5742.51|5742.71|5742.01|20
1727429760000|2024-09-27 09:36:00|5743.21|5742.51|5743.46|5742.76|5743.46|5742.76|5743.21|5742.51|17
1727429770000|2024-09-27 09:36:10|5743.33|5742.63|5743.21|5742.51|5743.46|5742.76|5743.21|5742.51|10
1727429780000|2024-09-27 09:36:20|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|5743.21|5742.51|10
1727429790000|2024-09-27 09:36:30|5743.58|5742.88|5743.71|5743.01|5743.71|5743.01|5743.46|5742.76|17
1727429800000|2024-09-27 09:36:40|5743.46|5742.76|5743.46|5742.76|5743.71|5743.01|5743.46|5742.76|19
1727429820000|2024-09-27 09:37:00|5743.58|5742.88|5742.71|5742.01|5743.58|5742.88|5742.71|5742.01|41
1727429830000|2024-09-27 09:37:10|5742.96|5742.26|5742.46|5741.76|5742.96|5742.26|5742.46|5741.76|45
1727429840000|2024-09-27 09:37:20|5742.71|5742.01|5742.46|5741.76|5742.71|5742.01|5742.21|5741.51|19
1727429850000|2024-09-27 09:37:30|5742.21|5741.51|5742.21|5741.51|5742.46|5741.76|5742.21|5741.51|16
1727429860000|2024-09-27 09:37:40|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|16
1727429870000|2024-09-27 09:37:50|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|12
1727429880000|2024-09-27 09:38:00|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|4
1727429890000|2024-09-27 09:38:10|5742.71|5742.01|5742.96|5742.26|5742.96|5742.26|5742.71|5742.01|33
1727429900000|2024-09-27 09:38:20|5742.71|5742.01|5742.46|5741.76|5742.83|5742.13|5742.46|5741.76|29
1727429910000|2024-09-27 09:38:30|5742.21|5741.51|5742.71|5742.01|5742.71|5742.01|5742.21|5741.51|35
1727429920000|2024-09-27 09:38:40|5742.58|5741.88|5742.71|5742.01|5742.71|5742.01|5742.58|5741.88|14
1727429930000|2024-09-27 09:38:50|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|9
1727429940000|2024-09-27 09:39:00|5743.21|5742.51|5743.46|5742.76|5743.46|5742.76|5743.21|5742.51|20
1727429960000|2024-09-27 09:39:20|||||||||14
1727429970000|2024-09-27 09:39:30|5743.33|5742.63|5743.46|5742.76|5743.46|5742.76|5743.33|5742.63|3
1727429980000|2024-09-27 09:39:40|5743.33|5742.63|5743.21|5742.51|5743.46|5742.76|5743.21|5742.51|7
1727429990000|2024-09-27 09:39:50|||||||||3
1727430000000|2024-09-27 09:40:00|5742.21|5741.51|5742.46|5741.76|5742.46|5741.76|5742.21|5741.51|93
1727430010000|2024-09-27 09:40:10|5742.33|5741.63|5742.71|5742.01|5742.71|5742.01|5742.33|5741.63|17
1727430030000|2024-09-27 09:40:30|5742.58|5741.88|5742.58|5741.88|5742.58|5741.88|5742.46|5741.76|81
1727430040000|2024-09-27 09:40:40|5742.71|5742.01|5742.46|5741.76|5742.71|5742.01|5742.46|5741.76|5
1727430050000|2024-09-27 09:40:50|5742.71|5742.01|5742.46|5741.76|5742.71|5742.01|5742.46|5741.76|6
1727430060000|2024-09-27 09:41:00|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|5741.96|5741.26|27
1727430070000|2024-09-27 09:41:10|||||||||8
1727430080000|2024-09-27 09:41:20|5741.96|5741.26|5741.96|5741.26|5741.96|5741.26|5741.96|5741.26|6
1727430090000|2024-09-27 09:41:30|5742.08|5741.38|5742.33|5741.63|5742.33|5741.63|5741.96|5741.26|8
1727430100000|2024-09-27 09:41:40|5742.46|5741.76|5742.21|5741.51|5742.46|5741.76|5742.21|5741.51|6
1727430110000|2024-09-27 09:41:50|5742.46|5741.76|5742.96|5742.26|5742.96|5742.26|5742.46|5741.76|51
1727430120000|2024-09-27 09:42:00|5742.46|5741.76|5742.71|5742.01|5742.71|5742.01|5742.46|5741.76|28
1727430130000|2024-09-27 09:42:10|5742.58|5741.88|5742.71|5742.01|5742.71|5742.01|5742.58|5741.88|17
1727430140000|2024-09-27 09:42:20|||||||||1
1727430150000|2024-09-27 09:42:30|5742.58|5741.88|5742.46|5741.76|5742.58|5741.88|5742.46|5741.76|16
1727430160000|2024-09-27 09:42:40|5742.96|5742.26|5743.21|5742.51|5743.21|5742.51|5742.96|5742.26|49
1727430170000|2024-09-27 09:42:50|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|49
1727430180000|2024-09-27 09:43:00|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|5742.96|5742.26|10
1727430190000|2024-09-27 09:43:10|5743.46|5742.76|5743.71|5743.01|5743.71|5743.01|5743.46|5742.76|16
1727430200000|2024-09-27 09:43:20|||||||||5
1727430210000|2024-09-27 09:43:30|5743.46|5742.76|5743.96|5743.26|5743.96|5743.26|5743.46|5742.76|30
1727430220000|2024-09-27 09:43:40|||||||||5
1727430230000|2024-09-27 09:43:50|5744.08|5743.38|5744.21|5743.51|5744.21|5743.51|5743.96|5743.26|18
1727430240000|2024-09-27 09:44:00|5744.46|5743.76|5743.96|5743.26|5744.46|5743.76|5743.96|5743.26|126
1727430250000|2024-09-27 09:44:10|5744.08|5743.38|5744.21|5743.51|5744.21|5743.51|5743.96|5743.26|32
1727430260000|2024-09-27 09:44:20|5744.08|5743.38|5744.21|5743.51|5744.21|5743.51|5744.08|5743.38|22
1727430270000|2024-09-27 09:44:30|5743.96|5743.26|5743.83|5743.13|5743.96|5743.26|5743.83|5743.13|19
1727430280000|2024-09-27 09:44:40|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|5
1727430290000|2024-09-27 09:44:50|5743.83|5743.13|5743.96|5743.26|5743.96|5743.26|5743.83|5743.13|11
1727430300000|2024-09-27 09:45:00|5743.71|5743.01|5743.96|5743.26|5743.96|5743.26|5743.71|5743.01|18
1727430310000|2024-09-27 09:45:10|||||||||17
1727430320000|2024-09-27 09:45:20|5743.83|5743.13|5743.83|5743.13|5743.83|5743.13|5743.71|5743.01|18
1727430330000|2024-09-27 09:45:30|5743.96|5743.26|5743.71|5743.01|5743.96|5743.26|5743.71|5743.01|29
1727430340000|2024-09-27 09:45:40|5743.83|5743.13|5743.96|5743.26|5743.96|5743.26|5743.83|5743.13|8
1727430350000|2024-09-27 09:45:50|5744.21|5743.51|5743.96|5743.26|5744.21|5743.51|5743.96|5743.26|20
1727430360000|2024-09-27 09:46:00|5743.83|5743.13|5743.96|5743.26|5743.96|5743.26|5743.71|5743.01|8
1727430370000|2024-09-27 09:46:10|5743.83|5743.13|5743.21|5742.51|5743.96|5743.26|5743.21|5742.51|45
1727430380000|2024-09-27 09:46:20|5743.46|5742.76|5743.83|5743.13|5743.83|5743.13|5743.46|5742.76|54
1727430390000|2024-09-27 09:46:30|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|4
1727430400000|2024-09-27 09:46:40|||||||||1
1727430410000|2024-09-27 09:46:50|5744.21|5743.51|5744.21|5743.51|5744.21|5743.51|5744.21|5743.51|18
1727430420000|2024-09-27 09:47:00|5744.46|5743.76|5744.46|5743.76|5744.46|5743.76|5744.46|5743.76|10
1727430430000|2024-09-27 09:47:10|5744.71|5744.01|5744.46|5743.76|5744.71|5744.01|5744.46|5743.76|84
1727430440000|2024-09-27 09:47:20|5744.21|5743.51|5744.46|5743.76|5744.46|5743.76|5744.21|5743.51|55
1727430450000|2024-09-27 09:47:30|5744.21|5743.51|5744.21|5743.51|5744.21|5743.51|5744.21|5743.51|29
1727430460000|2024-09-27 09:47:40|5744.33|5743.63|5744.46|5743.76|5744.46|5743.76|5744.33|5743.63|2
1727430490000|2024-09-27 09:48:10|||||||||20
1727430500000|2024-09-27 09:48:20|5744.71|5744.01|5745.21|5744.51|5745.21|5744.51|5744.46|5743.76|67
1727430510000|2024-09-27 09:48:30|5745.33|5744.63|5745.46|5744.76|5745.46|5744.76|5745.33|5744.63|19
1727430520000|2024-09-27 09:48:40|||||||||18
1727430530000|2024-09-27 09:48:50|5745.08|5744.38|5744.96|5744.26|5745.08|5744.38|5744.71|5744.01|33
1727430540000|2024-09-27 09:49:00|5745.08|5744.38|5745.21|5744.51|5745.21|5744.51|5744.96|5744.26|2
1727430550000|2024-09-27 09:49:10|||||||||3
1727430560000|2024-09-27 09:49:20|5745.71|5745.01|5745.83|5745.13|5745.96|5745.26|5745.71|5745.01|31
1727430570000|2024-09-27 09:49:30|5745.71|5745.01|5745.71|5745.01|5745.71|5745.01|5745.46|5744.76|128
1727430580000|2024-09-27 09:49:40|||||||||3
1727430590000|2024-09-27 09:49:50|||||||||1
1727430600000|2024-09-27 09:50:00|5745.58|5744.88|5745.33|5744.63|5745.71|5745.01|5744.96|5744.26|51
1727430610000|2024-09-27 09:50:10|5745.21|5744.51|5745.21|5744.51|5745.46|5744.76|5745.21|5744.51|12
1727430620000|2024-09-27 09:50:20|5745.46|5744.76|5745.21|5744.51|5745.46|5744.76|5745.21|5744.51|19
1727430630000|2024-09-27 09:50:30|5744.96|5744.26|5744.46|5743.76|5744.96|5744.26|5744.46|5743.76|24
1727430640000|2024-09-27 09:50:40|5744.21|5743.51|5744.46|5743.76|5744.46|5743.76|5744.21|5743.51|19
1727430650000|2024-09-27 09:50:50|5744.33|5743.63|5744.46|5743.76|5744.46|5743.76|5744.33|5743.63|5
1727430660000|2024-09-27 09:51:00|5744.71|5744.01|5744.21|5743.51|5744.71|5744.01|5743.96|5743.26|31
1727430670000|2024-09-27 09:51:10|5744.46|5743.76|5744.71|5744.01|5744.71|5744.01|5744.46|5743.76|34
1727430680000|2024-09-27 09:51:20|5744.46|5743.76|5744.71|5744.01|5744.96|5744.26|5744.46|5743.76|65
1727430690000|2024-09-27 09:51:30|5744.83|5744.13|5744.96|5744.26|5744.96|5744.26|5744.71|5744.01|10
1727430700000|2024-09-27 09:51:40|5744.83|5744.13|5744.71|5744.01|5744.96|5744.26|5744.46|5743.76|35
1727430710000|2024-09-27 09:51:50|5744.46|5743.76|5744.21|5743.51|5744.46|5743.76|5744.21|5743.51|37
1727430720000|2024-09-27 09:52:00|5744.46|5743.76|5744.46|5743.76|5744.46|5743.76|5744.46|5743.76|25
1727430730000|2024-09-27 09:52:10|5744.71|5744.01|5744.46|5743.76|5744.71|5744.01|5744.46|5743.76|28
1727430740000|2024-09-27 09:52:20|5744.71|5744.01|5744.46|5743.76|5744.71|5744.01|5744.21|5743.51|24
1727430750000|2024-09-27 09:52:30|5744.71|5744.01|5744.71|5744.01|5744.71|5744.01|5744.46|5743.76|16
1727430760000|2024-09-27 09:52:40|||||||||1
1727430770000|2024-09-27 09:52:50|5744.96|5744.26|5745.21|5744.51|5745.21|5744.51|5744.96|5744.26|20
1727430780000|2024-09-27 09:53:00|5744.96|5744.26|5745.46|5744.76|5745.46|5744.76|5744.96|5744.26|51
1727430790000|2024-09-27 09:53:10|5745.71|5745.01|5745.96|5745.26|5745.96|5745.26|5745.71|5745.01|30
1727430800000|2024-09-27 09:53:20|5745.71|5745.01|5745.71|5745.01|5745.71|5745.01|5745.71|5745.01|42
1727430810000|2024-09-27 09:53:30|5745.96|5745.26|5745.96|5745.26|5745.96|5745.26|5745.96|5745.26|13
1727430820000|2024-09-27 09:53:40|||||||||3
1727430830000|2024-09-27 09:53:50|||||||||18
1727430840000|2024-09-27 09:54:00|5745.71|5745.01|5745.46|5744.76|5745.71|5745.01|5745.46|5744.76|28
1727430850000|2024-09-27 09:54:10|5745.71|5745.01|5745.46|5744.76|5745.71|5745.01|5745.46|5744.76|30
1727430860000|2024-09-27 09:54:20|5745.21|5744.51|5745.21|5744.51|5745.21|5744.51|5745.21|5744.51|21
1727430870000|2024-09-27 09:54:30|||||||||8
1727430880000|2024-09-27 09:54:40|5745.08|5744.38|5745.21|5744.51|5745.46|5744.76|5745.08|5744.38|33
1727430890000|2024-09-27 09:54:50|5745.46|5744.76|5745.46|5744.76|5745.46|5744.76|5745.21|5744.51|36
1727430900000|2024-09-27 09:55:00|5745.71|5745.01|5745.71|5745.01|5745.71|5745.01|5745.71|5745.01|38
1727430910000|2024-09-27 09:55:10|5745.96|5745.26|5745.96|5745.26|5746.21|5745.51|5745.71|5745.01|44
1727430930000|2024-09-27 09:55:30|||||||||9
1727430940000|2024-09-27 09:55:40|||||||||6
1727430950000|2024-09-27 09:55:50|5745.71|5745.01|5745.71|5745.01|5745.96|5745.26|5745.71|5745.01|25
1727430960000|2024-09-27 09:56:00|5745.46|5744.76|5745.83|5745.13|5745.96|5745.26|5745.46|5744.76|32
1727430970000|2024-09-27 09:56:10|5745.71|5745.01|5745.83|5745.13|5745.96|5745.26|5745.71|5745.01|8
1727430980000|2024-09-27 09:56:20|5745.71|5745.01|5745.71|5745.01|5745.71|5745.01|5745.71|5745.01|14
1727430990000|2024-09-27 09:56:30|5745.46|5744.76|5745.46|5744.76|5745.46|5744.76|5745.46|5744.76|9
1727431000000|2024-09-27 09:56:40|5745.71|5745.01|5745.71|5745.01|5745.71|5745.01|5745.71|5745.01|38
1727431010000|2024-09-27 09:56:50|5745.46|5744.76|5745.96|5745.26|5745.96|5745.26|5745.46|5744.76|39
1727431020000|2024-09-27 09:57:00|5746.21|5745.51|5745.96|5745.26|5746.21|5745.51|5745.83|5745.13|16
1727431030000|2024-09-27 09:57:10|5745.83|5745.13|5745.96|5745.26|5745.96|5745.26|5745.83|5745.13|14
1727431040000|2024-09-27 09:57:20|||||||||2
1727431050000|2024-09-27 09:57:30|5745.83|5745.13|5745.96|5745.26|5745.96|5745.26|5745.83|5745.13|9
1727431060000|2024-09-27 09:57:40|5746.21|5745.51|5745.71|5745.01|5746.21|5745.51|5745.71|5745.01|87
1727431070000|2024-09-27 09:57:50|5745.96|5745.26|5745.83|5745.13|5745.96|5745.26|5745.83|5745.13|42
1727431080000|2024-09-27 09:58:00|5745.96|5745.26|5744.96|5744.26|5746.21|5745.51|5744.96|5744.26|110
1727431090000|2024-09-27 09:58:10|5745.21|5744.51|5744.46|5743.76|5745.21|5744.51|5744.46|5743.76|83
1727431100000|2024-09-27 09:58:20|5744.71|5744.01|5744.71|5744.01|5744.71|5744.01|5744.58|5743.88|35
1727431110000|2024-09-27 09:58:30|5745.21|5744.51|5745.21|5744.51|5745.46|5744.76|5745.21|5744.51|220
1727431120000|2024-09-27 09:58:40|5745.08|5744.38|5744.46|5743.76|5745.08|5744.38|5744.46|5743.76|17
1727431130000|2024-09-27 09:58:50|5744.71|5744.01|5744.71|5744.01|5744.83|5744.13|5744.46|5743.76|17
1727431140000|2024-09-27 09:59:00|||||||||2
1727431170000|2024-09-27 09:59:30|5744.83|5744.13|5744.96|5744.26|5744.96|5744.26|5744.71|5744.01|21
1727431180000|2024-09-27 09:59:40|5744.83|5744.13|5745.21|5744.51|5745.21|5744.51|5744.71|5744.01|18
1727431190000|2024-09-27 09:59:50|5745.08|5744.38|5744.96|5744.26|5745.21|5744.51|5744.71|5744.01|20
1727431200000|2024-09-27 10:00:00|5745.21|5744.51|5744.96|5744.26|5745.21|5744.51|5744.96|5744.26|24
1727431210000|2024-09-27 10:00:10|5745.21|5744.51|5745.21|5744.51|5745.21|5744.51|5745.21|5744.51|29
1727431220000|2024-09-27 10:00:20|5744.71|5744.01|5744.96|5744.26|5744.96|5744.26|5744.46|5743.76|43
1727431230000|2024-09-27 10:00:30|5745.21|5744.51|5745.21|5744.51|5745.21|5744.51|5745.21|5744.51|42
1727431250000|2024-09-27 10:00:50|5744.96|5744.26|5744.96|5744.26|5744.96|5744.26|5744.83|5744.13|20
1727431270000|2024-09-27 10:01:10|5745.21|5744.51|5745.46|5744.76|5745.46|5744.76|5745.21|5744.51|30
1727431280000|2024-09-27 10:01:20|5745.71|5745.01|5745.08|5744.38|5745.96|5745.26|5745.08|5744.38|43
1727431290000|2024-09-27 10:01:30|5744.96|5744.26|5745.21|5744.51|5745.21|5744.51|5744.96|5744.26|14
1727431300000|2024-09-27 10:01:40|5745.08|5744.38|5745.21|5744.51|5745.21|5744.51|5745.08|5744.38|8
1727431320000|2024-09-27 10:02:00|5745.08|5744.38|5745.21|5744.51|5745.21|5744.51|5744.96|5744.26|9
1727431330000|2024-09-27 10:02:10|5745.46|5744.76|5745.33|5744.63|5745.46|5744.76|5745.33|5744.63|16
1727431340000|2024-09-27 10:02:20|5745.21|5744.51|5744.96|5744.26|5745.21|5744.51|5744.96|5744.26|6
1727431350000|2024-09-27 10:02:30|5744.83|5744.13|5744.71|5744.01|5744.96|5744.26|5744.71|5744.01|23
1727431360000|2024-09-27 10:02:40|5744.96|5744.26|5744.71|5744.01|5744.96|5744.26|5744.71|5744.01|24
1727431370000|2024-09-27 10:02:50|5744.46|5743.76|5744.46|5743.76|5744.46|5743.76|5744.46|5743.76|17
1727431380000|2024-09-27 10:03:00|5744.71|5744.01|5744.46|5743.76|5744.71|5744.01|5744.21|5743.51|40
1727431390000|2024-09-27 10:03:10|5744.21|5743.51|5743.71|5743.01|5744.21|5743.51|5743.58|5742.88|60
1727431400000|2024-09-27 10:03:20|5743.58|5742.88|5743.96|5743.26|5743.96|5743.26|5743.46|5742.76|54
1727431410000|2024-09-27 10:03:30|5743.83|5743.13|5744.21|5743.51|5744.21|5743.51|5743.71|5743.01|29
1727431420000|2024-09-27 10:03:40|5744.08|5743.38|5744.08|5743.38|5744.21|5743.51|5744.08|5743.38|2
1727431430000|2024-09-27 10:03:50|5743.96|5743.26|5744.46|5743.76|5744.46|5743.76|5743.96|5743.26|25
1727431450000|2024-09-27 10:04:10|5744.71|5744.01|5744.71|5744.01|5744.71|5744.01|5744.33|5743.63|38
1727431460000|2024-09-27 10:04:20|5744.46|5743.76|5745.08|5744.38|5745.21|5744.51|5744.46|5743.76|61
1727431470000|2024-09-27 10:04:30|5745.21|5744.51|5744.46|5743.76|5745.21|5744.51|5744.46|5743.76|3
1727431480000|2024-09-27 10:04:40|5744.71|5744.01|5745.08|5744.38|5745.21|5744.51|5744.71|5744.01|30
1727431490000|2024-09-27 10:04:50|5745.21|5744.51|5745.21|5744.51|5745.46|5744.76|5745.08|5744.38|27
1727431500000|2024-09-27 10:05:00|5745.46|5744.76|5745.46|5744.76|5745.46|5744.76|5745.21|5744.51|22
1727431510000|2024-09-27 10:05:10|||||||||3
1727431520000|2024-09-27 10:05:20|5745.21|5744.51|5744.96|5744.26|5745.21|5744.51|5744.96|5744.26|27
1727431530000|2024-09-27 10:05:30|5745.08|5744.38|5745.21|5744.51|5745.21|5744.51|5745.08|5744.38|12
1727431540000|2024-09-27 10:05:40|5745.33|5744.63|5745.46|5744.76|5745.46|5744.76|5745.21|5744.51|15
1727431550000|2024-09-27 10:05:50|5745.71|5745.01|5745.46|5744.76|5745.71|5745.01|5745.46|5744.76|14
1727431560000|2024-09-27 10:06:00|5745.58|5744.88|5745.96|5745.26|5746.08|5745.38|5745.58|5744.88|22
1727431570000|2024-09-27 10:06:10|||||||||2
1727431580000|2024-09-27 10:06:20|5745.71|5745.01|5746.08|5745.38|5746.21|5745.51|5745.71|5745.01|58
1727431590000|2024-09-27 10:06:30|5745.96|5745.26|5745.96|5745.26|5746.08|5745.38|5745.96|5745.26|6
1727431600000|2024-09-27 10:06:40|5745.83|5745.13|5745.46|5744.76|5745.83|5745.13|5745.46|5744.76|15
1727431610000|2024-09-27 10:06:50|5745.33|5744.63|5745.46|5744.76|5745.46|5744.76|5745.21|5744.51|4
1727431620000|2024-09-27 10:07:00|5745.58|5744.88|5745.71|5745.01|5745.71|5745.01|5745.33|5744.63|14
1727431630000|2024-09-27 10:07:10|5745.96|5745.26|5745.71|5745.01|5745.96|5745.26|5745.71|5745.01|37
1727431640000|2024-09-27 10:07:20|5745.83|5745.13|5745.46|5744.76|5745.96|5745.26|5745.21|5744.51|38
1727431650000|2024-09-27 10:07:30|5745.71|5745.01|5745.71|5745.01|5745.71|5745.01|5745.71|5745.01|10
1727431660000|2024-09-27 10:07:40|5745.96|5745.26|5745.96|5745.26|5745.96|5745.26|5745.71|5745.01|25
1727431680000|2024-09-27 10:08:00|5746.21|5745.51|5746.08|5745.38|5746.21|5745.51|5745.96|5745.26|44
1727431690000|2024-09-27 10:08:10|5746.21|5745.51|5746.21|5745.51|5746.21|5745.51|5745.96|5745.26|6
1727431700000|2024-09-27 10:08:20|5746.46|5745.76|5746.21|5745.51|5746.46|5745.76|5746.21|5745.51|39
1727431710000|2024-09-27 10:08:30|5746.46|5745.76|5746.21|5745.51|5746.46|5745.76|5746.21|5745.51|18
1727431720000|2024-09-27 10:08:40|||||||||4
1727431730000|2024-09-27 10:08:50|5745.71|5745.01|5745.83|5745.13|5745.83|5745.13|5745.71|5745.01|49
1727431740000|2024-09-27 10:09:00|5745.96|5745.26|5746.71|5746.01|5746.71|5746.01|5745.96|5745.26|45
1727431750000|2024-09-27 10:09:10|5746.96|5746.26|5746.96|5746.26|5746.96|5746.26|5746.96|5746.26|30
1727431760000|2024-09-27 10:09:20|5746.83|5746.13|5746.96|5746.26|5746.96|5746.26|5746.71|5746.01|17
1727431770000|2024-09-27 10:09:30|5747.21|5746.51|5747.21|5746.51|5747.21|5746.51|5747.08|5746.38|8
1727431780000|2024-09-27 10:09:40|5747.46|5746.76|5747.46|5746.76|5747.46|5746.76|5747.46|5746.76|26
1727431790000|2024-09-27 10:09:50|5747.21|5746.51|5747.46|5746.76|5747.46|5746.76|5747.21|5746.51|10
1727431800000|2024-09-27 10:10:00|5747.21|5746.51|5747.46|5746.76|5747.46|5746.76|5747.21|5746.51|44
1727431810000|2024-09-27 10:10:10|5747.58|5746.88|5747.71|5747.01|5748.21|5747.51|5747.58|5746.88|61
1727431820000|2024-09-27 10:10:20|5747.96|5747.26|5747.46|5746.76|5747.96|5747.26|5747.21|5746.51|97
1727431830000|2024-09-27 10:10:30|5747.21|5746.51|5747.46|5746.76|5747.46|5746.76|5747.21|5746.51|46
1727431840000|2024-09-27 10:10:40|5747.21|5746.51|5746.71|5746.01|5747.21|5746.51|5746.71|5746.01|23
1727431860000|2024-09-27 10:11:00|5746.46|5745.76|5746.21|5745.51|5746.46|5745.76|5746.21|5745.51|93
1727431870000|2024-09-27 10:11:10|5745.96|5745.26|5745.21|5744.51|5745.96|5745.26|5745.21|5744.51|77
1727431880000|2024-09-27 10:11:20|5745.33|5744.63|5745.33|5744.63|5745.46|5744.76|5745.33|5744.63|29
1727431890000|2024-09-27 10:11:30|5745.21|5744.51|5745.46|5744.76|5745.46|5744.76|5745.21|5744.51|6
1727431900000|2024-09-27 10:11:40|5745.33|5744.63|5745.21|5744.51|5745.33|5744.63|5745.21|5744.51|41
1727431910000|2024-09-27 10:11:50|5745.46|5744.76|5745.71|5745.01|5745.71|5745.01|5745.46|5744.76|9
1727431920000|2024-09-27 10:12:00|5745.83|5745.13|5745.71|5745.01|5745.83|5745.13|5745.71|5745.01|19
1727431930000|2024-09-27 10:12:10|5745.46|5744.76|5745.71|5745.01|5745.71|5745.01|5745.46|5744.76|22
1727431950000|2024-09-27 10:12:30|5745.96|5745.26|5745.71|5745.01|5745.96|5745.26|5745.71|5745.01|17
1727431960000|2024-09-27 10:12:40|5745.46|5744.76|5745.46|5744.76|5745.71|5745.01|5745.46|5744.76|15
1727431970000|2024-09-27 10:12:50|5745.21|5744.51|5745.21|5744.51|5745.46|5744.76|5745.21|5744.51|32
1727431980000|2024-09-27 10:13:00|5745.46|5744.76|5745.71|5745.01|5745.71|5745.01|5745.46|5744.76|20
1727431990000|2024-09-27 10:13:10|5745.46|5744.76|5745.46|5744.76|5745.46|5744.76|5745.46|5744.76|5
1727432000000|2024-09-27 10:13:20|5745.71|5745.01|5745.71|5745.01|5745.71|5745.01|5745.71|5745.01|6
1727432010000|2024-09-27 10:13:30|||||||||1
1727432020000|2024-09-27 10:13:40|||||||||3
1727432030000|2024-09-27 10:13:50|5745.46|5744.76|5745.33|5744.63|5745.46|5744.76|5745.33|5744.63|20
1727432040000|2024-09-27 10:14:00|5745.46|5744.76|5745.46|5744.76|5745.46|5744.76|5745.21|5744.51|1
1727432050000|2024-09-27 10:14:10|5745.21|5744.51|5745.71|5745.01|5745.71|5745.01|5745.21|5744.51|27
1727432060000|2024-09-27 10:14:20|5745.46|5744.76|5745.46|5744.76|5745.46|5744.76|5745.33|5744.63|8
1727432070000|2024-09-27 10:14:30|5745.58|5744.88|5745.96|5745.26|5745.96|5745.26|5745.58|5744.88|20
1727432080000|2024-09-27 10:14:40|5745.71|5745.01|5745.71|5745.01|5745.71|5745.01|5745.71|5745.01|21
1727432090000|2024-09-27 10:14:50|5745.96|5745.26|5745.71|5745.01|5745.96|5745.26|5745.71|5745.01|19
1727432100000|2024-09-27 10:15:00|5745.96|5745.26|5745.96|5745.26|5745.96|5745.26|5745.96|5745.26|12
1727432110000|2024-09-27 10:15:10|5745.83|5745.13|5745.96|5745.26|5746.21|5745.51|5745.83|5745.13|22
1727432120000|2024-09-27 10:15:20|5746.08|5745.38|5745.96|5745.26|5746.08|5745.38|5745.96|5745.26|26
1727432130000|2024-09-27 10:15:30|5745.83|5745.13|5745.71|5745.01|5745.83|5745.13|5745.71|5745.01|13
1727432140000|2024-09-27 10:15:40|5745.46|5744.76|5745.46|5744.76|5745.46|5744.76|5745.46|5744.76|11
1727432150000|2024-09-27 10:15:50|||||||||7
1727432160000|2024-09-27 10:16:00|5745.21|5744.51|5745.46|5744.76|5745.46|5744.76|5745.21|5744.51|20
1727432170000|2024-09-27 10:16:10|5745.21|5744.51|5745.21|5744.51|5745.21|5744.51|5745.21|5744.51|17
1727432180000|2024-09-27 10:16:20|||||||||33
1727432190000|2024-09-27 10:16:30|5745.08|5744.38|5745.46|5744.76|5745.46|5744.76|5745.08|5744.38|18
1727432200000|2024-09-27 10:16:40|5745.33|5744.63|5745.21|5744.51|5745.46|5744.76|5745.21|5744.51|4
1727432210000|2024-09-27 10:16:50|||||||||6
1727432220000|2024-09-27 10:17:00|5745.46|5744.76|5745.46|5744.76|5745.46|5744.76|5745.46|5744.76|53
1727432230000|2024-09-27 10:17:10|5745.21|5744.51|5745.21|5744.51|5745.21|5744.51|5744.96|5744.26|20
1727432240000|2024-09-27 10:17:20|5744.96|5744.26|5744.58|5743.88|5744.96|5744.26|5744.58|5743.88|32
1727432250000|2024-09-27 10:17:30|5744.46|5743.76|5744.46|5743.76|5744.46|5743.76|5744.21|5743.51|30
1727432260000|2024-09-27 10:17:40|5744.83|5744.13|5745.21|5744.51|5745.21|5744.51|5744.83|5744.13|26
1727432270000|2024-09-27 10:17:50|||||||||9
1727432290000|2024-09-27 10:18:10|5744.96|5744.26|5745.08|5744.38|5745.08|5744.38|5744.71|5744.01|43
1727432300000|2024-09-27 10:18:20|5744.96|5744.26|5744.71|5744.01|5745.21|5744.51|5744.71|5744.01|19
1727432310000|2024-09-27 10:18:30|5744.21|5743.51|5744.46|5743.76|5744.46|5743.76|5744.21|5743.51|32
1727432320000|2024-09-27 10:18:40|5744.58|5743.88|5744.46|5743.76|5744.58|5743.88|5744.33|5743.63|31
1727432330000|2024-09-27 10:18:50|5744.71|5744.01|5744.58|5743.88|5744.71|5744.01|5744.58|5743.88|26
1727432340000|2024-09-27 10:19:00|5744.71|5744.01|5744.71|5744.01|5744.71|5744.01|5744.71|5744.01|0
1727432350000|2024-09-27 10:19:10|5744.46|5743.76|5744.46|5743.76|5744.46|5743.76|5744.21|5743.51|49
1727432360000|2024-09-27 10:19:20|5744.33|5743.63|5744.21|5743.51|5744.46|5743.76|5744.21|5743.51|7
1727432370000|2024-09-27 10:19:30|5744.33|5743.63|5744.21|5743.51|5744.33|5743.63|5744.21|5743.51|22
1727432380000|2024-09-27 10:19:40|5744.33|5743.63|5744.21|5743.51|5744.33|5743.63|5744.21|5743.51|3
1727432390000|2024-09-27 10:19:50|5744.33|5743.63|5744.21|5743.51|5744.58|5743.88|5744.21|5743.51|36
1727432400000|2024-09-27 10:20:00|5744.46|5743.76|5744.46|5743.76|5744.71|5744.01|5744.21|5743.51|49
1727432410000|2024-09-27 10:20:10|5744.71|5744.01|5744.71|5744.01|5744.71|5744.01|5744.71|5744.01|8
1727432420000|2024-09-27 10:20:20|5744.96|5744.26|5744.96|5744.26|5745.21|5744.51|5744.96|5744.26|50
1727432430000|2024-09-27 10:20:30|||||||||16
1727432440000|2024-09-27 10:20:40|5744.71|5744.01|5744.71|5744.01|5744.71|5744.01|5744.71|5744.01|25
1727432450000|2024-09-27 10:20:50|5744.83|5744.13|5744.96|5744.26|5744.96|5744.26|5744.71|5744.01|2
1727432460000|2024-09-27 10:21:00|5744.83|5744.13|5744.71|5744.01|5744.83|5744.13|5744.71|5744.01|25
1727432470000|2024-09-27 10:21:10|5744.96|5744.26|5744.96|5744.26|5744.96|5744.26|5744.71|5744.01|24
1727432480000|2024-09-27 10:21:20|||||||||1
1727432490000|2024-09-27 10:21:30|5744.71|5744.01|5744.83|5744.13|5744.96|5744.26|5744.71|5744.01|55
1727432500000|2024-09-27 10:21:40|5744.96|5744.26|5744.21|5743.51|5744.96|5744.26|5744.21|5743.51|31
1727432510000|2024-09-27 10:21:50|5744.46|5743.76|5744.21|5743.51|5744.46|5743.76|5744.21|5743.51|3
1727432520000|2024-09-27 10:22:00|||||||||56
1727432530000|2024-09-27 10:22:10|5744.08|5743.38|5743.96|5743.26|5744.08|5743.38|5743.96|5743.26|12
1727432540000|2024-09-27 10:22:20|5743.71|5743.01|5743.71|5743.01|5743.71|5743.01|5743.71|5743.01|13
1727432550000|2024-09-27 10:22:30|5743.96|5743.26|5744.71|5744.01|5744.71|5744.01|5743.96|5743.26|59
1727432560000|2024-09-27 10:22:40|||||||||1
1727432570000|2024-09-27 10:22:50|||||||||5
1727432580000|2024-09-27 10:23:00|5744.96|5744.26|5744.96|5744.26|5744.96|5744.26|5744.96|5744.26|22
1727432590000|2024-09-27 10:23:10|5744.71|5744.01|5744.71|5744.01|5744.71|5744.01|5744.71|5744.01|20
1727432600000|2024-09-27 10:23:20|||||||||14
1727432610000|2024-09-27 10:23:30|5744.83|5744.13|5744.96|5744.26|5744.96|5744.26|5744.71|5744.01|29
1727432630000|2024-09-27 10:23:50|5744.83|5744.13|5744.96|5744.26|5744.96|5744.26|5744.71|5744.01|27
1727432640000|2024-09-27 10:24:00|5744.71|5744.01|5744.96|5744.26|5744.96|5744.26|5744.71|5744.01|50
1727432650000|2024-09-27 10:24:10|5745.08|5744.38|5744.71|5744.01|5745.08|5744.38|5744.71|5744.01|14
1727432660000|2024-09-27 10:24:20|5744.96|5744.26|5744.96|5744.26|5744.96|5744.26|5744.83|5744.13|5
1727432670000|2024-09-27 10:24:30|||||||||1
1727432680000|2024-09-27 10:24:40|5744.83|5744.13|5744.71|5744.01|5744.96|5744.26|5744.71|5744.01|12
1727432690000|2024-09-27 10:24:50|5744.96|5744.26|5744.71|5744.01|5744.96|5744.26|5744.71|5744.01|27
1727432700000|2024-09-27 10:25:00|5744.83|5744.13|5744.96|5744.26|5744.96|5744.26|5744.83|5744.13|4
1727432720000|2024-09-27 10:25:20|||||||||2
1727432730000|2024-09-27 10:25:30|5744.71|5744.01|5744.46|5743.76|5744.71|5744.01|5744.21|5743.51|99
1727432740000|2024-09-27 10:25:40|||||||||8
1727432760000|2024-09-27 10:26:00|5744.33|5743.63|5744.21|5743.51|5744.33|5743.63|5744.21|5743.51|9
1727432770000|2024-09-27 10:26:10|||||||||11
1727432780000|2024-09-27 10:26:20|5744.08|5743.38|5744.21|5743.51|5744.21|5743.51|5744.08|5743.38|4
1727432790000|2024-09-27 10:26:30|||||||||8
1727432800000|2024-09-27 10:26:40|5744.46|5743.76|5744.46|5743.76|5744.46|5743.76|5744.33|5743.63|3
1727432810000|2024-09-27 10:26:50|||||||||29
1727432820000|2024-09-27 10:27:00|5744.21|5743.51|5744.33|5743.63|5744.33|5743.63|5744.21|5743.51|17
1727432830000|2024-09-27 10:27:10|5744.46|5743.76|5744.46|5743.76|5744.46|5743.76|5744.21|5743.51|16
1727432840000|2024-09-27 10:27:20|||||||||1
1727432850000|2024-09-27 10:27:30|5744.21|5743.51|5744.21|5743.51|5744.21|5743.51|5744.21|5743.51|10
1727432870000|2024-09-27 10:27:50|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|17
1727432880000|2024-09-27 10:28:00|5743.71|5743.01|5743.46|5742.76|5743.71|5743.01|5743.46|5742.76|19
1727432890000|2024-09-27 10:28:10|||||||||10
1727432900000|2024-09-27 10:28:20|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|53
1727432910000|2024-09-27 10:28:30|5743.46|5742.76|5743.71|5743.01|5743.71|5743.01|5743.46|5742.76|33
1727432920000|2024-09-27 10:28:40|5743.46|5742.76|5743.71|5743.01|5743.71|5743.01|5743.46|5742.76|8
1727432930000|2024-09-27 10:28:50|5743.58|5742.88|5743.58|5742.88|5743.71|5743.01|5743.46|5742.76|16
1727432940000|2024-09-27 10:29:00|5743.71|5743.01|5743.71|5743.01|5743.96|5743.26|5743.71|5743.01|21
1727432950000|2024-09-27 10:29:10|5743.58|5742.88|5743.46|5742.76|5743.71|5743.01|5743.46|5742.76|25
1727432960000|2024-09-27 10:29:20|5743.71|5743.01|5743.71|5743.01|5743.96|5743.26|5743.71|5743.01|57
1727432970000|2024-09-27 10:29:30|||||||||6
1727432980000|2024-09-27 10:29:40|||||||||9
1727432990000|2024-09-27 10:29:50|5743.58|5742.88|5743.71|5743.01|5743.71|5743.01|5743.58|5742.88|11
1727433000000|2024-09-27 10:30:00|5743.96|5743.26|5743.71|5743.01|5744.08|5743.38|5743.71|5743.01|71
1727433010000|2024-09-27 10:30:10|5743.83|5743.13|5743.83|5743.13|5743.83|5743.13|5743.71|5743.01|18
1727433020000|2024-09-27 10:30:20|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|5743.71|5743.01|13
1727433030000|2024-09-27 10:30:30|||||||||1
1727433040000|2024-09-27 10:30:40|5743.71|5743.01|5743.71|5743.01|5743.71|5743.01|5743.71|5743.01|14
1727433050000|2024-09-27 10:30:50|5743.83|5743.13|5743.83|5743.13|5743.96|5743.26|5743.71|5743.01|23
1727433060000|2024-09-27 10:31:00|5743.96|5743.26|5743.71|5743.01|5743.96|5743.26|5743.71|5743.01|5
1727433070000|2024-09-27 10:31:10|5743.46|5742.76|5743.21|5742.51|5743.46|5742.76|5743.21|5742.51|19
1727433080000|2024-09-27 10:31:20|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|14
1727433090000|2024-09-27 10:31:30|5743.58|5742.88|5743.71|5743.01|5743.71|5743.01|5743.58|5742.88|26
1727433100000|2024-09-27 10:31:40|5743.46|5742.76|5743.46|5742.76|5743.58|5742.88|5743.46|5742.76|11
1727433110000|2024-09-27 10:31:50|||||||||1
1727433120000|2024-09-27 10:32:00|5743.33|5742.63|5743.21|5742.51|5743.33|5742.63|5743.21|5742.51|3
1727433130000|2024-09-27 10:32:10|||||||||8
1727433140000|2024-09-27 10:32:20|5743.08|5742.38|5743.21|5742.51|5743.21|5742.51|5742.96|5742.26|20
1727433150000|2024-09-27 10:32:30|5743.33|5742.63|5743.08|5742.38|5743.33|5742.63|5743.08|5742.38|12
1727433160000|2024-09-27 10:32:40|5743.21|5742.51|5742.96|5742.26|5743.21|5742.51|5742.96|5742.26|16
1727433170000|2024-09-27 10:32:50|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|5
1727433180000|2024-09-27 10:33:00|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|5743.33|5742.63|11
1727433190000|2024-09-27 10:33:10|5743.33|5742.63|5743.46|5742.76|5743.46|5742.76|5743.33|5742.63|12
1727433200000|2024-09-27 10:33:20|5743.33|5742.63|5743.21|5742.51|5743.33|5742.63|5743.21|5742.51|11
1727433210000|2024-09-27 10:33:30|5742.96|5742.26|5743.46|5742.76|5743.46|5742.76|5742.96|5742.26|159
1727433220000|2024-09-27 10:33:40|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|13
1727433230000|2024-09-27 10:33:50|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|5743.33|5742.63|20
1727433240000|2024-09-27 10:34:00|5743.58|5742.88|5742.96|5742.26|5743.58|5742.88|5742.96|5742.26|65
1727433260000|2024-09-27 10:34:20|||||||||7
1727433270000|2024-09-27 10:34:30|||||||||3
1727433280000|2024-09-27 10:34:40|5743.08|5742.38|5743.21|5742.51|5743.21|5742.51|5743.08|5742.38|35
1727433290000|2024-09-27 10:34:50|5743.33|5742.63|5743.33|5742.63|5743.46|5742.76|5743.33|5742.63|33
1727433300000|2024-09-27 10:35:00|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|5
1727433310000|2024-09-27 10:35:10|5743.33|5742.63|5743.46|5742.76|5743.46|5742.76|5743.33|5742.63|23
1727433320000|2024-09-27 10:35:20|5743.71|5743.01|5743.71|5743.01|5743.71|5743.01|5743.71|5743.01|14
1727433340000|2024-09-27 10:35:40|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|15
1727433350000|2024-09-27 10:35:50|5743.33|5742.63|5743.21|5742.51|5743.33|5742.63|5742.96|5742.26|54
1727433360000|2024-09-27 10:36:00|5743.46|5742.76|5743.46|5742.76|5743.71|5743.01|5743.33|5742.63|17
1727433370000|2024-09-27 10:36:10|5743.58|5742.88|5743.71|5743.01|5743.71|5743.01|5743.58|5742.88|1
1727433380000|2024-09-27 10:36:20|5742.96|5742.26|5743.21|5742.51|5743.21|5742.51|5742.96|5742.26|56
1727433390000|2024-09-27 10:36:30|5742.96|5742.26|5743.21|5742.51|5743.21|5742.51|5742.96|5742.26|2
1727433400000|2024-09-27 10:36:40|5743.33|5742.63|5743.46|5742.76|5743.46|5742.76|5743.33|5742.63|12
1727433410000|2024-09-27 10:36:50|5743.71|5743.01|5743.71|5743.01|5743.71|5743.01|5743.46|5742.76|13
1727433420000|2024-09-27 10:37:00|5743.96|5743.26|5743.71|5743.01|5743.96|5743.26|5743.71|5743.01|19
1727433430000|2024-09-27 10:37:10|5743.83|5743.13|5743.96|5743.26|5743.96|5743.26|5743.71|5743.01|20
1727433440000|2024-09-27 10:37:20|5743.83|5743.13|5743.71|5743.01|5743.96|5743.26|5743.71|5743.01|10
1727433450000|2024-09-27 10:37:30|5743.83|5743.13|5743.71|5743.01|5743.96|5743.26|5743.71|5743.01|17
1727433460000|2024-09-27 10:37:40|5743.83|5743.13|5743.71|5743.01|5743.96|5743.26|5743.71|5743.01|26
1727433470000|2024-09-27 10:37:50|5743.83|5743.13|5743.71|5743.01|5743.83|5743.13|5743.71|5743.01|15
1727433480000|2024-09-27 10:38:00|5743.46|5742.76|5743.46|5742.76|5743.71|5743.01|5743.46|5742.76|24
1727433500000|2024-09-27 10:38:20|5743.33|5742.63|5743.46|5742.76|5743.46|5742.76|5743.33|5742.63|26
1727433510000|2024-09-27 10:38:30|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|5
1727433520000|2024-09-27 10:38:40|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|19
1727433530000|2024-09-27 10:38:50|5743.21|5742.51|5743.21|5742.51|5743.46|5742.76|5743.21|5742.51|12
1727433540000|2024-09-27 10:39:00|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|5743.21|5742.51|11
1727433550000|2024-09-27 10:39:10|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|4
1727433560000|2024-09-27 10:39:20|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|5
1727433570000|2024-09-27 10:39:30|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|9
1727433580000|2024-09-27 10:39:40|||||||||1
1727433600000|2024-09-27 10:40:00|5742.96|5742.26|5742.21|5741.51|5742.96|5742.26|5742.21|5741.51|378
1727433610000|2024-09-27 10:40:10|||||||||23
1727433620000|2024-09-27 10:40:20|5741.96|5741.26|5741.71|5741.01|5741.96|5741.26|5741.71|5741.01|51
1727433630000|2024-09-27 10:40:30|||||||||36
1727433640000|2024-09-27 10:40:40|5741.96|5741.26|5742.46|5741.76|5742.46|5741.76|5741.96|5741.26|79
1727433650000|2024-09-27 10:40:50|5742.21|5741.51|5741.96|5741.26|5742.21|5741.51|5741.96|5741.26|13
1727433660000|2024-09-27 10:41:00|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|5742.08|5741.38|19
1727433680000|2024-09-27 10:41:20|5742.08|5741.38|5741.96|5741.26|5742.21|5741.51|5741.96|5741.26|10
1727433690000|2024-09-27 10:41:30|||||||||6
1727433700000|2024-09-27 10:41:40|5741.71|5741.01|5742.46|5741.76|5742.46|5741.76|5741.71|5741.01|38
1727433710000|2024-09-27 10:41:50|5742.71|5742.01|5742.96|5742.26|5742.96|5742.26|5742.71|5742.01|30
1727433720000|2024-09-27 10:42:00|5743.08|5742.38|5742.71|5742.01|5743.08|5742.38|5742.71|5742.01|56
1727433730000|2024-09-27 10:42:10|5742.96|5742.26|5742.71|5742.01|5742.96|5742.26|5742.71|5742.01|11
1727433740000|2024-09-27 10:42:20|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|3
1727433750000|2024-09-27 10:42:30|5743.21|5742.51|5742.71|5742.01|5743.21|5742.51|5742.71|5742.01|56
1727433760000|2024-09-27 10:42:40|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|5742.96|5742.26|6
1727433770000|2024-09-27 10:42:50|5742.83|5742.13|5742.71|5742.01|5742.83|5742.13|5742.71|5742.01|1
1727433810000|2024-09-27 10:43:30|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|18
1727433820000|2024-09-27 10:43:40|5742.21|5741.51|5742.46|5741.76|5742.46|5741.76|5742.21|5741.51|27
1727433830000|2024-09-27 10:43:50|5742.71|5742.01|5742.71|5742.01|5742.71|5742.01|5742.71|5742.01|24
1727433840000|2024-09-27 10:44:00|5742.58|5741.88|5742.71|5742.01|5742.71|5742.01|5742.58|5741.88|12
1727433850000|2024-09-27 10:44:10|5742.46|5741.76|5742.21|5741.51|5742.46|5741.76|5742.21|5741.51|31
1727433860000|2024-09-27 10:44:20|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|9
1727433870000|2024-09-27 10:44:30|5742.71|5742.01|5742.46|5741.76|5742.71|5742.01|5742.46|5741.76|12
1727433880000|2024-09-27 10:44:40|5742.71|5742.01|5742.71|5742.01|5742.71|5742.01|5742.58|5741.88|4
1727433890000|2024-09-27 10:44:50|||||||||3
1727433900000|2024-09-27 10:45:00|5742.46|5741.76|5742.71|5742.01|5742.71|5742.01|5742.46|5741.76|11
1727433910000|2024-09-27 10:45:10|5742.96|5742.26|5743.46|5742.76|5743.46|5742.76|5742.96|5742.26|63
1727433920000|2024-09-27 10:45:20|5743.71|5743.01|5743.71|5743.01|5743.71|5743.01|5743.71|5743.01|29
1727433930000|2024-09-27 10:45:30|||||||||28
1727433940000|2024-09-27 10:45:40|||||||||3
1727433950000|2024-09-27 10:45:50|5743.58|5742.88|5743.71|5743.01|5743.71|5743.01|5743.46|5742.76|48
1727433960000|2024-09-27 10:46:00|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|28
1727433970000|2024-09-27 10:46:10|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|14
1727433980000|2024-09-27 10:46:20|||||||||8
1727433990000|2024-09-27 10:46:30|5742.96|5742.26|5743.21|5742.51|5743.21|5742.51|5742.71|5742.01|56
1727434000000|2024-09-27 10:46:40|||||||||1
1727434010000|2024-09-27 10:46:50|||||||||1
1727434020000|2024-09-27 10:47:00|5743.08|5742.38|5743.21|5742.51|5743.21|5742.51|5743.08|5742.38|17
1727434030000|2024-09-27 10:47:10|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|20
1727434040000|2024-09-27 10:47:20|5743.21|5742.51|5743.46|5742.76|5743.46|5742.76|5743.21|5742.51|78
1727434050000|2024-09-27 10:47:30|5742.71|5742.01|5742.71|5742.01|5742.71|5742.01|5742.71|5742.01|47
1727434060000|2024-09-27 10:47:40|||||||||2
1727434070000|2024-09-27 10:47:50|||||||||17
1727434080000|2024-09-27 10:48:00|5742.96|5742.26|5742.96|5742.26|5743.21|5742.51|5742.96|5742.26|31
1727434090000|2024-09-27 10:48:10|5743.08|5742.38|5743.21|5742.51|5743.21|5742.51|5742.96|5742.26|5
1727434100000|2024-09-27 10:48:20|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|10
1727434110000|2024-09-27 10:48:30|5743.58|5742.88|5743.46|5742.76|5743.58|5742.88|5743.33|5742.63|32
1727434120000|2024-09-27 10:48:40|5743.71|5743.01|5743.46|5742.76|5743.71|5743.01|5743.46|5742.76|20
1727434130000|2024-09-27 10:48:50|5743.71|5743.01|5743.96|5743.26|5743.96|5743.26|5743.71|5743.01|18
1727434140000|2024-09-27 10:49:00|5743.71|5743.01|5743.71|5743.01|5743.83|5743.13|5743.71|5743.01|15
1727434150000|2024-09-27 10:49:10|5743.83|5743.13|5743.71|5743.01|5743.83|5743.13|5743.71|5743.01|20
1727434160000|2024-09-27 10:49:20|5743.96|5743.26|5743.71|5743.01|5743.96|5743.26|5743.71|5743.01|14
1727434170000|2024-09-27 10:49:30|||||||||2
1727434180000|2024-09-27 10:49:40|||||||||2
1727434210000|2024-09-27 10:50:10|||||||||12
1727434220000|2024-09-27 10:50:20|5743.33|5742.63|5743.71|5743.01|5743.71|5743.01|5743.33|5742.63|38
1727434230000|2024-09-27 10:50:30|5743.46|5742.76|5743.96|5743.26|5743.96|5743.26|5743.46|5742.76|22
1727434250000|2024-09-27 10:50:50|||||||||21
1727434260000|2024-09-27 10:51:00|5744.08|5743.38|5744.21|5743.51|5744.21|5743.51|5743.96|5743.26|9
1727434270000|2024-09-27 10:51:10|5744.08|5743.38|5744.21|5743.51|5744.21|5743.51|5744.08|5743.38|19
1727434280000|2024-09-27 10:51:20|||||||||19
1727434290000|2024-09-27 10:51:30|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|15
1727434300000|2024-09-27 10:51:40|5743.83|5743.13|5743.71|5743.01|5743.83|5743.13|5743.71|5743.01|3
1727434310000|2024-09-27 10:51:50|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|12
1727434330000|2024-09-27 10:52:10|5744.21|5743.51|5744.08|5743.38|5744.21|5743.51|5744.08|5743.38|21
1727434340000|2024-09-27 10:52:20|5743.96|5743.26|5743.46|5742.76|5744.21|5743.51|5743.46|5742.76|75
1727434350000|2024-09-27 10:52:30|||||||||11
1727434360000|2024-09-27 10:52:40|5743.71|5743.01|5743.71|5743.01|5743.71|5743.01|5743.71|5743.01|4
1727434370000|2024-09-27 10:52:50|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|19
1727434380000|2024-09-27 10:53:00|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|7
1727434390000|2024-09-27 10:53:10|5742.96|5742.26|5742.71|5742.01|5742.96|5742.26|5742.71|5742.01|20
1727434400000|2024-09-27 10:53:20|||||||||5
1727434410000|2024-09-27 10:53:30|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|14
1727434420000|2024-09-27 10:53:40|||||||||23
1727434440000|2024-09-27 10:54:00|||||||||43
1727434450000|2024-09-27 10:54:10|||||||||5
1727434460000|2024-09-27 10:54:20|||||||||15
1727434470000|2024-09-27 10:54:30|5742.33|5741.63|5742.46|5741.76|5742.46|5741.76|5742.21|5741.51|30
1727434480000|2024-09-27 10:54:40|||||||||2
1727434490000|2024-09-27 10:54:50|||||||||1
1727434500000|2024-09-27 10:55:00|5742.33|5741.63|5742.46|5741.76|5742.46|5741.76|5742.21|5741.51|43
1727434510000|2024-09-27 10:55:10|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|32
1727434520000|2024-09-27 10:55:20|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|21
1727434530000|2024-09-27 10:55:30|5742.21|5741.51|5742.33|5741.63|5742.46|5741.76|5742.21|5741.51|15
1727434540000|2024-09-27 10:55:40|5742.21|5741.51|5741.96|5741.26|5742.46|5741.76|5741.96|5741.26|59
1727434550000|2024-09-27 10:55:50|5741.71|5741.01|5741.96|5741.26|5741.96|5741.26|5741.71|5741.01|9
1727434560000|2024-09-27 10:56:00|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|5741.96|5741.26|18
1727434570000|2024-09-27 10:56:10|5741.96|5741.26|5741.96|5741.26|5741.96|5741.26|5741.96|5741.26|13
1727434590000|2024-09-27 10:56:30|5742.08|5741.38|5741.96|5741.26|5742.21|5741.51|5741.96|5741.26|11
1727434600000|2024-09-27 10:56:40|5742.21|5741.51|5742.46|5741.76|5742.46|5741.76|5742.21|5741.51|22
1727434610000|2024-09-27 10:56:50|||||||||1
1727434620000|2024-09-27 10:57:00|||||||||28
1727434630000|2024-09-27 10:57:10|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|30
1727434640000|2024-09-27 10:57:20|||||||||7
1727434660000|2024-09-27 10:57:40|||||||||5
1727434680000|2024-09-27 10:58:00|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|34
1727434690000|2024-09-27 10:58:10|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|18
1727434700000|2024-09-27 10:58:20|5741.96|5741.26|5742.21|5741.51|5742.21|5741.51|5741.96|5741.26|7
1727434710000|2024-09-27 10:58:30|5742.33|5741.63|5741.96|5741.26|5742.33|5741.63|5741.96|5741.26|15
1727434720000|2024-09-27 10:58:40|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|3
1727434740000|2024-09-27 10:59:00|||||||||4
1727434750000|2024-09-27 10:59:10|||||||||1
1727434760000|2024-09-27 10:59:20|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|66
1727434770000|2024-09-27 10:59:30|||||||||3
1727434780000|2024-09-27 10:59:40|5742.33|5741.63|5742.21|5741.51|5742.46|5741.76|5742.21|5741.51|17
1727434790000|2024-09-27 10:59:50|5741.71|5741.01|5741.71|5741.01|5741.71|5741.01|5741.71|5741.01|106
1727434800000|2024-09-27 11:00:00|5742.21|5741.51|5742.21|5741.51|5742.46|5741.76|5742.21|5741.51|127
1727434810000|2024-09-27 11:00:10|5741.96|5741.26|5742.46|5741.76|5742.46|5741.76|5741.96|5741.26|37
1727434820000|2024-09-27 11:00:20|5742.21|5741.51|5742.46|5741.76|5742.46|5741.76|5742.21|5741.51|9
1727434830000|2024-09-27 11:00:30|||||||||32
1727434840000|2024-09-27 11:00:40|5742.21|5741.51|5742.46|5741.76|5742.46|5741.76|5742.21|5741.51|24
1727434850000|2024-09-27 11:00:50|||||||||14
1727434860000|2024-09-27 11:01:00|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|27
1727434870000|2024-09-27 11:01:10|5742.46|5741.76|5742.46|5741.76|5742.46|5741.76|5742.21|5741.51|18
1727434880000|2024-09-27 11:01:20|||||||||2
1727434890000|2024-09-27 11:01:30|||||||||29
1727434900000|2024-09-27 11:01:40|||||||||53
1727434910000|2024-09-27 11:01:50|||||||||107
1727434920000|2024-09-27 11:02:00|5742.96|5742.26|5743.46|5742.76|5743.46|5742.76|5742.96|5742.26|137
1727434930000|2024-09-27 11:02:10|5743.33|5742.63|5743.58|5742.88|5743.71|5743.01|5743.21|5742.51|52
1727434940000|2024-09-27 11:02:20|5743.71|5743.01|5743.96|5743.26|5743.96|5743.26|5743.71|5743.01|55
1727434950000|2024-09-27 11:02:30|||||||||66
1727434960000|2024-09-27 11:02:40|5744.21|5743.51|5743.96|5743.26|5744.21|5743.51|5743.96|5743.26|18
1727434970000|2024-09-27 11:02:50|5744.21|5743.51|5743.96|5743.26|5744.21|5743.51|5743.96|5743.26|29
1727434980000|2024-09-27 11:03:00|5743.71|5743.01|5743.71|5743.01|5743.71|5743.01|5743.46|5742.76|45
1727434990000|2024-09-27 11:03:10|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|11
1727435000000|2024-09-27 11:03:20|5744.08|5743.38|5743.96|5743.26|5744.21|5743.51|5743.96|5743.26|6
1727435010000|2024-09-27 11:03:30|5743.83|5743.13|5743.71|5743.01|5743.83|5743.13|5743.71|5743.01|34
1727435020000|2024-09-27 11:03:40|||||||||5
1727435030000|2024-09-27 11:03:50|||||||||8
1727435040000|2024-09-27 11:04:00|5743.46|5742.76|5743.71|5743.01|5743.71|5743.01|5743.46|5742.76|71
1727435050000|2024-09-27 11:04:10|5743.58|5742.88|5743.58|5742.88|5743.58|5742.88|5743.58|5742.88|32
1727435060000|2024-09-27 11:04:20|5743.46|5742.76|5743.21|5742.51|5743.46|5742.76|5743.21|5742.51|0
1727435070000|2024-09-27 11:04:30|||||||||7
1727435080000|2024-09-27 11:04:40|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|13
1727435090000|2024-09-27 11:04:50|5743.58|5742.88|5743.71|5743.01|5743.71|5743.01|5743.46|5742.76|0
1727435100000|2024-09-27 11:05:00|||||||||5
1727435110000|2024-09-27 11:05:10|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|12
1727435120000|2024-09-27 11:05:20|||||||||5
1727435130000|2024-09-27 11:05:30|||||||||6
1727435140000|2024-09-27 11:05:40|5743.58|5742.88|5743.71|5743.01|5743.71|5743.01|5743.46|5742.76|18
1727435150000|2024-09-27 11:05:50|5743.46|5742.76|5743.46|5742.76|5743.71|5743.01|5743.46|5742.76|6
1727435160000|2024-09-27 11:06:00|5743.71|5743.01|5743.71|5743.01|5743.71|5743.01|5743.71|5743.01|1
1727435170000|2024-09-27 11:06:10|5743.58|5742.88|5743.46|5742.76|5743.71|5743.01|5743.46|5742.76|13
1727435180000|2024-09-27 11:06:20|||||||||1
1727435200000|2024-09-27 11:06:40|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|12
1727435210000|2024-09-27 11:06:50|5743.08|5742.38|5742.96|5742.26|5743.08|5742.38|5742.96|5742.26|13
1727435220000|2024-09-27 11:07:00|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|9
1727435230000|2024-09-27 11:07:10|5743.33|5742.63|5743.46|5742.76|5743.46|5742.76|5743.33|5742.63|21
1727435250000|2024-09-27 11:07:30|5743.71|5743.01|5743.58|5742.88|5743.71|5743.01|5743.58|5742.88|9
1727435260000|2024-09-27 11:07:40|5743.71|5743.01|5743.71|5743.01|5743.71|5743.01|5743.58|5742.88|2
1727435270000|2024-09-27 11:07:50|5743.46|5742.76|5743.71|5743.01|5743.71|5743.01|5743.46|5742.76|18
1727435280000|2024-09-27 11:08:00|5743.58|5742.88|5743.46|5742.76|5743.58|5742.88|5743.46|5742.76|34
1727435290000|2024-09-27 11:08:10|||||||||1
1727435300000|2024-09-27 11:08:20|5743.33|5742.63|5743.46|5742.76|5743.46|5742.76|5743.33|5742.63|12
1727435310000|2024-09-27 11:08:30|5743.58|5742.88|5743.71|5743.01|5743.71|5743.01|5743.58|5742.88|0
1727435320000|2024-09-27 11:08:40|5743.46|5742.76|5743.71|5743.01|5743.71|5743.01|5743.46|5742.76|15
1727435330000|2024-09-27 11:08:50|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|7
1727435340000|2024-09-27 11:09:00|5743.58|5742.88|5743.71|5743.01|5743.71|5743.01|5743.58|5742.88|2
1727435350000|2024-09-27 11:09:10|||||||||24
1727435370000|2024-09-27 11:09:30|||||||||25
1727435380000|2024-09-27 11:09:40|||||||||3
1727435400000|2024-09-27 11:10:00|||||||||44
1727435410000|2024-09-27 11:10:10|5744.21|5743.51|5744.46|5743.76|5744.46|5743.76|5744.21|5743.51|205
1727435420000|2024-09-27 11:10:20|5744.21|5743.51|5743.96|5743.26|5744.21|5743.51|5743.96|5743.26|159
1727435430000|2024-09-27 11:10:30|||||||||9
1727435440000|2024-09-27 11:10:40|||||||||4
1727435450000|2024-09-27 11:10:50|||||||||3
1727435460000|2024-09-27 11:11:00|5744.08|5743.38|5744.46|5743.76|5744.46|5743.76|5744.08|5743.38|29
1727435470000|2024-09-27 11:11:10|5744.21|5743.51|5744.21|5743.51|5744.46|5743.76|5744.21|5743.51|44
1727435480000|2024-09-27 11:11:20|5744.46|5743.76|5744.21|5743.51|5744.46|5743.76|5744.21|5743.51|15
1727435490000|2024-09-27 11:11:30|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|7
1727435500000|2024-09-27 11:11:40|5744.21|5743.51|5744.21|5743.51|5744.21|5743.51|5744.21|5743.51|6
1727435510000|2024-09-27 11:11:50|5743.96|5743.26|5743.58|5742.88|5744.21|5743.51|5743.58|5742.88|34
1727435520000|2024-09-27 11:12:00|5743.71|5743.01|5743.46|5742.76|5743.71|5743.01|5743.46|5742.76|11
1727435530000|2024-09-27 11:12:10|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|17
1727435540000|2024-09-27 11:12:20|||||||||1
1727435550000|2024-09-27 11:12:30|5742.96|5742.26|5742.71|5742.01|5742.96|5742.26|5742.71|5742.01|39
1727435560000|2024-09-27 11:12:40|||||||||3
1727435570000|2024-09-27 11:12:50|5742.46|5741.76|5742.21|5741.51|5742.46|5741.76|5742.21|5741.51|46
1727435580000|2024-09-27 11:13:00|5741.96|5741.26|5741.71|5741.01|5741.96|5741.26|5741.71|5741.01|21
1727435590000|2024-09-27 11:13:10|5741.96|5741.26|5741.96|5741.26|5741.96|5741.26|5741.96|5741.26|35
1727435600000|2024-09-27 11:13:20|||||||||27
1727435610000|2024-09-27 11:13:30|||||||||25
1727435620000|2024-09-27 11:13:40|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|5742.21|5741.51|9
1727435630000|2024-09-27 11:13:50|5742.46|5741.76|5742.96|5742.26|5742.96|5742.26|5742.46|5741.76|50
1727435640000|2024-09-27 11:14:00|5741.71|5741.01|5741.96|5741.26|5741.96|5741.26|5741.71|5741.01|279
1727435650000|2024-09-27 11:14:10|5741.83|5741.13|5741.96|5741.26|5741.96|5741.26|5741.71|5741.01|14
1727435660000|2024-09-27 11:14:20|||||||||55
1727435680000|2024-09-27 11:14:40|5741.71|5741.01|5741.96|5741.26|5741.96|5741.26|5741.71|5741.01|52
1727435690000|2024-09-27 11:14:50|5742.21|5741.51|5742.46|5741.76|5742.46|5741.76|5742.21|5741.51|31
1727435700000|2024-09-27 11:15:00|5742.58|5741.88|5742.46|5741.76|5742.71|5742.01|5742.46|5741.76|13
1727435710000|2024-09-27 11:15:10|5742.71|5742.01|5742.96|5742.26|5742.96|5742.26|5742.71|5742.01|18
1727435720000|2024-09-27 11:15:20|5742.83|5742.13|5742.96|5742.26|5742.96|5742.26|5742.71|5742.01|21
1727435730000|2024-09-27 11:15:30|5742.71|5742.01|5742.46|5741.76|5742.71|5742.01|5742.46|5741.76|46
1727435740000|2024-09-27 11:15:40|5742.71|5742.01|5742.71|5742.01|5742.71|5742.01|5742.71|5742.01|4
1727435750000|2024-09-27 11:15:50|5742.83|5742.13|5742.83|5742.13|5742.83|5742.13|5742.71|5742.01|12
1727435760000|2024-09-27 11:16:00|5742.71|5742.01|5742.96|5742.26|5742.96|5742.26|5742.71|5742.01|0
1727435770000|2024-09-27 11:16:10|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|5743.21|5742.51|20
1727435780000|2024-09-27 11:16:20|5742.96|5742.26|5743.21|5742.51|5743.21|5742.51|5742.96|5742.26|10
1727435790000|2024-09-27 11:16:30|5742.96|5742.26|5742.96|5742.26|5743.21|5742.51|5742.96|5742.26|13
1727435810000|2024-09-27 11:16:50|||||||||2
1727435820000|2024-09-27 11:17:00|||||||||6
1727435830000|2024-09-27 11:17:10|5743.08|5742.38|5743.46|5742.76|5743.46|5742.76|5742.96|5742.26|23
1727435840000|2024-09-27 11:17:20|||||||||1
1727435850000|2024-09-27 11:17:30|5743.21|5742.51|5743.71|5743.01|5743.71|5743.01|5743.21|5742.51|40
1727435860000|2024-09-27 11:17:40|||||||||16
1727435870000|2024-09-27 11:17:50|5743.96|5743.26|5743.96|5743.26|5744.21|5743.51|5743.96|5743.26|22
1727435880000|2024-09-27 11:18:00|||||||||4
1727435890000|2024-09-27 11:18:10|5744.46|5743.76|5744.46|5743.76|5744.46|5743.76|5744.21|5743.51|77
1727435900000|2024-09-27 11:18:20|5744.21|5743.51|5744.21|5743.51|5744.46|5743.76|5744.21|5743.51|24
1727435910000|2024-09-27 11:18:30|5744.46|5743.76|5744.71|5744.01|5744.71|5744.01|5744.46|5743.76|103
1727435920000|2024-09-27 11:18:40|5744.83|5744.13|5744.33|5743.63|5744.96|5744.26|5744.33|5743.63|40
1727435930000|2024-09-27 11:18:50|5744.21|5743.51|5743.96|5743.26|5744.21|5743.51|5743.96|5743.26|55
1727435940000|2024-09-27 11:19:00|5744.08|5743.38|5743.96|5743.26|5744.21|5743.51|5743.96|5743.26|63
1727435950000|2024-09-27 11:19:10|5744.21|5743.51|5743.96|5743.26|5744.21|5743.51|5743.96|5743.26|52
1727435960000|2024-09-27 11:19:20|5744.08|5743.38|5744.21|5743.51|5744.21|5743.51|5743.96|5743.26|8
1727435970000|2024-09-27 11:19:30|||||||||4
1727435980000|2024-09-27 11:19:40|5744.46|5743.76|5744.08|5743.38|5744.46|5743.76|5744.08|5743.38|23
1727435990000|2024-09-27 11:19:50|5744.21|5743.51|5744.21|5743.51|5744.21|5743.51|5744.21|5743.51|10
1727436000000|2024-09-27 11:20:00|5744.08|5743.38|5743.96|5743.26|5744.08|5743.38|5743.46|5742.76|42
1727436010000|2024-09-27 11:20:10|||||||||2
1727436020000|2024-09-27 11:20:20|5744.21|5743.51|5744.21|5743.51|5744.21|5743.51|5743.96|5743.26|16
1727436030000|2024-09-27 11:20:30|5744.08|5743.38|5743.96|5743.26|5744.08|5743.38|5743.83|5743.13|14
1727436040000|2024-09-27 11:20:40|5744.08|5743.38|5744.21|5743.51|5744.21|5743.51|5743.96|5743.26|9
1727436050000|2024-09-27 11:20:50|5744.33|5743.63|5744.46|5743.76|5744.46|5743.76|5744.33|5743.63|16
1727436060000|2024-09-27 11:21:00|5744.58|5743.88|5744.46|5743.76|5744.58|5743.88|5744.46|5743.76|131
1727436070000|2024-09-27 11:21:10|5744.96|5744.26|5745.21|5744.51|5745.21|5744.51|5744.96|5744.26|18
1727436080000|2024-09-27 11:21:20|5744.96|5744.26|5745.46|5744.76|5745.46|5744.76|5744.96|5744.26|32
1727436090000|2024-09-27 11:21:30|5745.21|5744.51|5745.21|5744.51|5745.21|5744.51|5745.21|5744.51|10
1727436100000|2024-09-27 11:21:40|5744.96|5744.26|5744.96|5744.26|5744.96|5744.26|5744.83|5744.13|14
1727436110000|2024-09-27 11:21:50|5745.21|5744.51|5745.21|5744.51|5745.21|5744.51|5745.21|5744.51|14
1727436120000|2024-09-27 11:22:00|5744.96|5744.26|5744.96|5744.26|5745.21|5744.51|5744.96|5744.26|14
1727436130000|2024-09-27 11:22:10|5745.08|5744.38|5744.83|5744.13|5745.21|5744.51|5744.71|5744.01|26
1727436140000|2024-09-27 11:22:20|5744.96|5744.26|5744.96|5744.26|5744.96|5744.26|5744.96|5744.26|4
1727436150000|2024-09-27 11:22:30|||||||||1
1727436160000|2024-09-27 11:22:40|5745.08|5744.38|5744.96|5744.26|5745.21|5744.51|5744.96|5744.26|6
1727436170000|2024-09-27 11:22:50|5744.83|5744.13|5744.96|5744.26|5744.96|5744.26|5744.83|5744.13|2
1727436180000|2024-09-27 11:23:00|||||||||16
1727436190000|2024-09-27 11:23:10|5745.08|5744.38|5745.08|5744.38|5745.08|5744.38|5744.96|5744.26|6
1727436200000|2024-09-27 11:23:20|5744.96|5744.26|5744.96|5744.26|5745.08|5744.38|5744.71|5744.01|19
1727436210000|2024-09-27 11:23:30|5744.71|5744.01|5744.46|5743.76|5744.71|5744.01|5744.46|5743.76|12
1727436220000|2024-09-27 11:23:40|5744.71|5744.01|5744.71|5744.01|5744.71|5744.01|5744.58|5743.88|10
1727436230000|2024-09-27 11:23:50|5744.96|5744.26|5744.71|5744.01|5744.96|5744.26|5744.71|5744.01|14
1727436240000|2024-09-27 11:24:00|5744.46|5743.76|5744.71|5744.01|5744.71|5744.01|5744.46|5743.76|76
1727436250000|2024-09-27 11:24:10|5744.46|5743.76|5744.21|5743.51|5744.46|5743.76|5744.21|5743.51|10
1727436260000|2024-09-27 11:24:20|5744.46|5743.76|5744.21|5743.51|5744.46|5743.76|5744.21|5743.51|11
1727436270000|2024-09-27 11:24:30|5744.08|5743.38|5744.21|5743.51|5744.21|5743.51|5744.08|5743.38|16
1727436280000|2024-09-27 11:24:40|5744.08|5743.38|5743.71|5743.01|5744.08|5743.38|5743.71|5743.01|10
1727436290000|2024-09-27 11:24:50|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|5743.46|5742.76|11
1727436300000|2024-09-27 11:25:00|5743.21|5742.51|5743.71|5743.01|5743.71|5743.01|5743.21|5742.51|44
1727436310000|2024-09-27 11:25:10|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|5743.96|5743.26|9
1727436330000|2024-09-27 11:25:30|5743.83|5743.13|5743.83|5743.13|5743.83|5743.13|5743.83|5743.13|21
1727436340000|2024-09-27 11:25:40|5743.96|5743.26|5744.21|5743.51|5744.21|5743.51|5743.96|5743.26|3
1727436350000|2024-09-27 11:25:50|5744.33|5743.63|5744.21|5743.51|5744.33|5743.63|5744.21|5743.51|6
1727436360000|2024-09-27 11:26:00|5744.46|5743.76|5744.46|5743.76|5744.46|5743.76|5744.46|5743.76|26
1727436370000|2024-09-27 11:26:10|5744.71|5744.01|5744.71|5744.01|5744.71|5744.01|5744.71|5744.01|3
1727436380000|2024-09-27 11:26:20|||||||||17
1727436390000|2024-09-27 11:26:30|||||||||2
1727436400000|2024-09-27 11:26:40|5744.58|5743.88|5744.46|5743.76|5744.71|5744.01|5744.46|5743.76|1
1727436410000|2024-09-27 11:26:50|5744.21|5743.51|5744.33|5743.63|5744.46|5743.76|5744.21|5743.51|11
1727436420000|2024-09-27 11:27:00|5744.46|5743.76|5744.21|5743.51|5744.46|5743.76|5744.21|5743.51|7
1727436430000|2024-09-27 11:27:10|5744.08|5743.38|5743.96|5743.26|5744.08|5743.38|5743.96|5743.26|2
1727436450000|2024-09-27 11:27:30|5744.21|5743.51|5744.21|5743.51|5744.21|5743.51|5744.21|5743.51|11
1727436470000|2024-09-27 11:27:50|5744.08|5743.38|5743.96|5743.26|5744.21|5743.51|5743.96|5743.26|44
1727436480000|2024-09-27 11:28:00|5744.08|5743.38|5744.08|5743.38|5744.08|5743.38|5743.96|5743.26|6
1727436490000|2024-09-27 11:28:10|5744.21|5743.51|5743.96|5743.26|5744.21|5743.51|5743.96|5743.26|6
1727436500000|2024-09-27 11:28:20|||||||||14
1727436510000|2024-09-27 11:28:30|5744.21|5743.51|5744.46|5743.76|5744.46|5743.76|5744.21|5743.51|17
1727436520000|2024-09-27 11:28:40|5744.33|5743.63|5744.46|5743.76|5744.46|5743.76|5744.21|5743.51|11
1727436530000|2024-09-27 11:28:50|5744.58|5743.88|5744.71|5744.01|5744.71|5744.01|5744.46|5743.76|8
1727436540000|2024-09-27 11:29:00|5744.58|5743.88|5744.46|5743.76|5744.71|5744.01|5744.33|5743.63|32
1727436550000|2024-09-27 11:29:10|5744.21|5743.51|5744.21|5743.51|5744.46|5743.76|5744.21|5743.51|6
1727436560000|2024-09-27 11:29:20|5744.33|5743.63|5744.21|5743.51|5744.33|5743.63|5744.21|5743.51|4
1727436570000|2024-09-27 11:29:30|5744.46|5743.76|5744.46|5743.76|5744.46|5743.76|5744.46|5743.76|1
1727436580000|2024-09-27 11:29:40|5744.33|5743.63|5744.71|5744.01|5744.71|5744.01|5744.33|5743.63|20
1727436590000|2024-09-27 11:29:50|||||||||1
1727436600000|2024-09-27 11:30:00|5744.96|5744.26|5745.71|5745.01|5745.71|5745.01|5744.96|5744.26|111
1727436610000|2024-09-27 11:30:10|||||||||17
1727436620000|2024-09-27 11:30:20|||||||||2
1727436630000|2024-09-27 11:30:30|5745.96|5745.26|5745.96|5745.26|5745.96|5745.26|5745.71|5745.01|18
1727436640000|2024-09-27 11:30:40|5746.21|5745.51|5746.21|5745.51|5746.21|5745.51|5746.21|5745.51|7
1727436650000|2024-09-27 11:30:50|5745.96|5745.26|5745.96|5745.26|5745.96|5745.26|5745.96|5745.26|16
1727436660000|2024-09-27 11:31:00|5746.21|5745.51|5746.21|5745.51|5746.21|5745.51|5746.21|5745.51|17
1727436670000|2024-09-27 11:31:10|5746.08|5745.38|5745.71|5745.01|5746.21|5745.51|5745.71|5745.01|10
1727436680000|2024-09-27 11:31:20|5745.58|5744.88|5745.71|5745.01|5745.71|5745.01|5745.46|5744.76|16
1727436690000|2024-09-27 11:31:30|5745.58|5744.88|5745.71|5745.01|5745.71|5745.01|5745.58|5744.88|19
1727436700000|2024-09-27 11:31:40|5745.96|5745.26|5746.21|5745.51|5746.21|5745.51|5745.96|5745.26|41
1727436710000|2024-09-27 11:31:50|5745.96|5745.26|5745.96|5745.26|5745.96|5745.26|5745.96|5745.26|5
1727436720000|2024-09-27 11:32:00|5745.71|5745.01|5745.71|5745.01|5745.71|5745.01|5745.71|5745.01|5
1727436730000|2024-09-27 11:32:10|5745.96|5745.26|5745.71|5745.01|5745.96|5745.26|5745.71|5745.01|8
1727436740000|2024-09-27 11:32:20|5745.83|5745.13|5745.96|5745.26|5745.96|5745.26|5745.83|5745.13|4
1727436750000|2024-09-27 11:32:30|||||||||4
1727436760000|2024-09-27 11:32:40|5746.08|5745.38|5745.96|5745.26|5746.21|5745.51|5745.96|5745.26|14
1727436770000|2024-09-27 11:32:50|5745.83|5745.13|5745.71|5745.01|5745.96|5745.26|5745.71|5745.01|11
1727436780000|2024-09-27 11:33:00|5745.46|5744.76|5745.71|5745.01|5745.71|5745.01|5745.46|5744.76|59
1727436790000|2024-09-27 11:33:10|5745.96|5745.26|5746.21|5745.51|5746.21|5745.51|5745.96|5745.26|27
1727436800000|2024-09-27 11:33:20|5746.33|5745.63|5746.21|5745.51|5746.33|5745.63|5746.21|5745.51|26
1727436810000|2024-09-27 11:33:30|5746.33|5745.63|5746.33|5745.63|5746.33|5745.63|5746.33|5745.63|23
1727436820000|2024-09-27 11:33:40|5746.46|5745.76|5746.21|5745.51|5746.46|5745.76|5746.21|5745.51|15
1727436830000|2024-09-27 11:33:50|||||||||1
1727436840000|2024-09-27 11:34:00|5746.33|5745.63|5746.46|5745.76|5746.46|5745.76|5746.33|5745.63|30
1727436850000|2024-09-27 11:34:10|5746.96|5746.26|5746.96|5746.26|5746.96|5746.26|5746.71|5746.01|42
1727436860000|2024-09-27 11:34:20|5746.71|5746.01|5746.71|5746.01|5746.96|5746.26|5746.71|5746.01|15
1727436870000|2024-09-27 11:34:30|5746.83|5746.13|5746.71|5746.01|5746.83|5746.13|5746.71|5746.01|25
1727436880000|2024-09-27 11:34:40|||||||||4
1727436890000|2024-09-27 11:34:50|||||||||12
1727436900000|2024-09-27 11:35:00|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|5746.46|5745.76|19
1727436910000|2024-09-27 11:35:10|5746.21|5745.51|5746.46|5745.76|5746.46|5745.76|5746.21|5745.51|20
1727436920000|2024-09-27 11:35:20|5746.21|5745.51|5746.21|5745.51|5746.21|5745.51|5746.21|5745.51|4
1727436930000|2024-09-27 11:35:30|||||||||12
1727436940000|2024-09-27 11:35:40|5746.08|5745.38|5745.96|5745.26|5746.08|5745.38|5745.96|5745.26|6
1727436950000|2024-09-27 11:35:50|||||||||21
1727436970000|2024-09-27 11:36:10|||||||||13
1727436980000|2024-09-27 11:36:20|5745.71|5745.01|5745.71|5745.01|5745.71|5745.01|5745.71|5745.01|22
1727436990000|2024-09-27 11:36:30|5745.58|5744.88|5745.46|5744.76|5745.58|5744.88|5745.46|5744.76|50
1727437000000|2024-09-27 11:36:40|5745.21|5744.51|5745.21|5744.51|5745.21|5744.51|5745.21|5744.51|21
1727437010000|2024-09-27 11:36:50|5745.33|5744.63|5745.46|5744.76|5745.46|5744.76|5745.21|5744.51|13
1727437020000|2024-09-27 11:37:00|5745.21|5744.51|5745.21|5744.51|5745.46|5744.76|5745.21|5744.51|47
1727437030000|2024-09-27 11:37:10|5745.46|5744.76|5745.46|5744.76|5745.46|5744.76|5745.46|5744.76|5
1727437040000|2024-09-27 11:37:20|5745.71|5745.01|5745.96|5745.26|5745.96|5745.26|5745.71|5745.01|5
1727437050000|2024-09-27 11:37:30|5746.08|5745.38|5745.96|5745.26|5746.08|5745.38|5745.96|5745.26|1
1727437060000|2024-09-27 11:37:40|5746.21|5745.51|5746.21|5745.51|5746.21|5745.51|5746.21|5745.51|1
1727437070000|2024-09-27 11:37:50|5745.96|5745.26|5745.96|5745.26|5745.96|5745.26|5745.96|5745.26|26
1727437080000|2024-09-27 11:38:00|5745.83|5745.13|5745.71|5745.01|5745.83|5745.13|5745.71|5745.01|23
1727437090000|2024-09-27 11:38:10|||||||||3
1727437100000|2024-09-27 11:38:20|5745.96|5745.26|5745.71|5745.01|5745.96|5745.26|5745.71|5745.01|7
1727437110000|2024-09-27 11:38:30|5745.96|5745.26|5745.96|5745.26|5745.96|5745.26|5745.96|5745.26|5
1727437120000|2024-09-27 11:38:40|5746.08|5745.38|5746.08|5745.38|5746.08|5745.38|5746.08|5745.38|16
1727437130000|2024-09-27 11:38:50|5745.96|5745.26|5746.08|5745.38|5746.21|5745.51|5745.96|5745.26|8
1727437140000|2024-09-27 11:39:00|5745.96|5745.26|5745.96|5745.26|5745.96|5745.26|5745.71|5745.01|9
1727437150000|2024-09-27 11:39:10|5745.71|5745.01|5745.71|5745.01|5745.71|5745.01|5745.71|5745.01|10
1727437160000|2024-09-27 11:39:20|5745.46|5744.76|5745.46|5744.76|5745.46|5744.76|5745.46|5744.76|26
1727437170000|2024-09-27 11:39:30|5745.21|5744.51|5745.21|5744.51|5745.21|5744.51|5745.21|5744.51|24
1727437180000|2024-09-27 11:39:40|||||||||10
1727437190000|2024-09-27 11:39:50|||||||||1
1727437200000|2024-09-27 11:40:00|5745.33|5744.63|5744.96|5744.26|5745.33|5744.63|5744.96|5744.26|46
1727437210000|2024-09-27 11:40:10|||||||||1
1727437220000|2024-09-27 11:40:20|5745.08|5744.38|5745.21|5744.51|5745.21|5744.51|5745.08|5744.38|18
1727437230000|2024-09-27 11:40:30|5744.96|5744.26|5744.96|5744.26|5744.96|5744.26|5744.96|5744.26|57
1727437240000|2024-09-27 11:40:40|5745.21|5744.51|5745.71|5745.01|5745.71|5745.01|5745.21|5744.51|75
1727437250000|2024-09-27 11:40:50|5745.46|5744.76|5745.21|5744.51|5745.46|5744.76|5745.21|5744.51|30
1727437260000|2024-09-27 11:41:00|||||||||24
1727437270000|2024-09-27 11:41:10|5745.33|5744.63|5745.46|5744.76|5745.46|5744.76|5745.33|5744.63|17
1727437280000|2024-09-27 11:41:20|5745.33|5744.63|5745.21|5744.51|5745.46|5744.76|5745.21|5744.51|19
1727437290000|2024-09-27 11:41:30|5745.46|5744.76|5745.21|5744.51|5745.46|5744.76|5745.21|5744.51|9
1727437300000|2024-09-27 11:41:40|5744.96|5744.26|5744.71|5744.01|5744.96|5744.26|5744.71|5744.01|29
1727437310000|2024-09-27 11:41:50|||||||||1
1727437330000|2024-09-27 11:42:10|5744.96|5744.26|5744.96|5744.26|5744.96|5744.26|5744.96|5744.26|32
1727437340000|2024-09-27 11:42:20|5745.21|5744.51|5744.96|5744.26|5745.21|5744.51|5744.96|5744.26|15
1727437350000|2024-09-27 11:42:30|5744.83|5744.13|5744.71|5744.01|5744.96|5744.26|5744.71|5744.01|8
1727437360000|2024-09-27 11:42:40|5744.83|5744.13|5745.21|5744.51|5745.21|5744.51|5744.83|5744.13|16
1727437370000|2024-09-27 11:42:50|5745.46|5744.76|5745.46|5744.76|5745.46|5744.76|5745.46|5744.76|12
1727437390000|2024-09-27 11:43:10|5745.71|5745.01|5745.71|5745.01|5745.71|5745.01|5745.71|5745.01|21
1727437400000|2024-09-27 11:43:20|||||||||35
1727437410000|2024-09-27 11:43:30|5745.96|5745.26|5746.21|5745.51|5746.21|5745.51|5745.96|5745.26|53
1727437420000|2024-09-27 11:43:40|||||||||33
1727437430000|2024-09-27 11:43:50|5745.96|5745.26|5746.21|5745.51|5746.21|5745.51|5745.96|5745.26|24
1727437440000|2024-09-27 11:44:00|5745.96|5745.26|5746.21|5745.51|5746.21|5745.51|5745.96|5745.26|17
1727437450000|2024-09-27 11:44:10|5746.08|5745.38|5745.96|5745.26|5746.21|5745.51|5745.96|5745.26|44
1727437460000|2024-09-27 11:44:20|5746.21|5745.51|5746.21|5745.51|5746.21|5745.51|5746.21|5745.51|14
1727437470000|2024-09-27 11:44:30|5746.08|5745.38|5746.46|5745.76|5746.46|5745.76|5746.08|5745.38|29
1727437480000|2024-09-27 11:44:40|||||||||1
1727437490000|2024-09-27 11:44:50|5746.33|5745.63|5746.46|5745.76|5746.46|5745.76|5746.33|5745.63|26
1727437500000|2024-09-27 11:45:00|5746.71|5746.01|5746.96|5746.26|5746.96|5746.26|5746.71|5746.01|35
1727437510000|2024-09-27 11:45:10|||||||||8
1727437520000|2024-09-27 11:45:20|5747.21|5746.51|5747.21|5746.51|5747.21|5746.51|5746.96|5746.26|29
1727437530000|2024-09-27 11:45:30|5746.96|5746.26|5747.21|5746.51|5747.21|5746.51|5746.96|5746.26|20
1727437540000|2024-09-27 11:45:40|||||||||2
1727437550000|2024-09-27 11:45:50|5746.96|5746.26|5747.21|5746.51|5747.21|5746.51|5746.96|5746.26|21
1727437560000|2024-09-27 11:46:00|5746.96|5746.26|5746.96|5746.26|5746.96|5746.26|5746.71|5746.01|25
1727437570000|2024-09-27 11:46:10|5747.21|5746.51|5747.21|5746.51|5747.33|5746.63|5747.21|5746.51|29
1727437580000|2024-09-27 11:46:20|||||||||37
1727437590000|2024-09-27 11:46:30|5747.33|5746.63|5747.21|5746.51|5747.46|5746.76|5747.21|5746.51|14
1727437600000|2024-09-27 11:46:40|5747.46|5746.76|5747.46|5746.76|5747.46|5746.76|5747.21|5746.51|10
1727437610000|2024-09-27 11:46:50|||||||||18
1727437620000|2024-09-27 11:47:00|5747.21|5746.51|5747.21|5746.51|5747.21|5746.51|5747.21|5746.51|13
1727437630000|2024-09-27 11:47:10|||||||||17
1727437640000|2024-09-27 11:47:20|||||||||20
1727437650000|2024-09-27 11:47:30|||||||||35
1727437660000|2024-09-27 11:47:40|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|46
1727437670000|2024-09-27 11:47:50|5746.96|5746.26|5746.96|5746.26|5746.96|5746.26|5746.83|5746.13|12
1727437690000|2024-09-27 11:48:10|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|14
1727437700000|2024-09-27 11:48:20|||||||||18
1727437710000|2024-09-27 11:48:30|5746.83|5746.13|5746.71|5746.01|5746.96|5746.26|5746.71|5746.01|39
1727437720000|2024-09-27 11:48:40|5746.96|5746.26|5747.21|5746.51|5747.21|5746.51|5746.96|5746.26|45
1727437730000|2024-09-27 11:48:50|5747.46|5746.76|5747.46|5746.76|5747.46|5746.76|5747.46|5746.76|24
1727437740000|2024-09-27 11:49:00|5747.71|5747.01|5747.71|5747.01|5747.71|5747.01|5747.71|5747.01|34
1727437750000|2024-09-27 11:49:10|5747.46|5746.76|5747.46|5746.76|5747.71|5747.01|5747.46|5746.76|48
1727437760000|2024-09-27 11:49:20|5747.71|5747.01|5747.58|5746.88|5747.71|5747.01|5747.46|5746.76|18
1727437770000|2024-09-27 11:49:30|5747.71|5747.01|5747.71|5747.01|5747.71|5747.01|5747.71|5747.01|9
1727437780000|2024-09-27 11:49:40|||||||||21
1727437790000|2024-09-27 11:49:50|5747.96|5747.26|5747.96|5747.26|5747.96|5747.26|5747.96|5747.26|20
1727437800000|2024-09-27 11:50:00|5747.71|5747.01|5747.71|5747.01|5747.96|5747.26|5747.71|5747.01|57
1727437810000|2024-09-27 11:50:10|5747.46|5746.76|5746.71|5746.01|5747.46|5746.76|5746.71|5746.01|242
1727437820000|2024-09-27 11:50:20|5746.46|5745.76|5746.96|5746.26|5747.08|5746.38|5746.46|5745.76|95
1727437830000|2024-09-27 11:50:30|5747.21|5746.51|5747.21|5746.51|5747.21|5746.51|5747.21|5746.51|13
1727437840000|2024-09-27 11:50:40|||||||||6
1727437850000|2024-09-27 11:50:50|5746.96|5746.26|5746.96|5746.26|5746.96|5746.26|5746.96|5746.26|31
1727437860000|2024-09-27 11:51:00|5747.21|5746.51|5747.21|5746.51|5747.21|5746.51|5747.21|5746.51|11
1727437870000|2024-09-27 11:51:10|5746.96|5746.26|5746.96|5746.26|5746.96|5746.26|5746.96|5746.26|6
1727437880000|2024-09-27 11:51:20|5747.08|5746.38|5747.08|5746.38|5747.08|5746.38|5747.08|5746.38|25
1727437890000|2024-09-27 11:51:30|5746.96|5746.26|5746.96|5746.26|5747.21|5746.51|5746.96|5746.26|15
1727437900000|2024-09-27 11:51:40|5747.21|5746.51|5747.21|5746.51|5747.21|5746.51|5747.21|5746.51|9
1727437910000|2024-09-27 11:51:50|5746.96|5746.26|5747.21|5746.51|5747.21|5746.51|5746.96|5746.26|21
1727437920000|2024-09-27 11:52:00|5747.08|5746.38|5747.46|5746.76|5747.46|5746.76|5747.08|5746.38|19
1727437930000|2024-09-27 11:52:10|5747.71|5747.01|5747.71|5747.01|5747.71|5747.01|5747.71|5747.01|9
1727437940000|2024-09-27 11:52:20|||||||||5
1727437950000|2024-09-27 11:52:30|5747.96|5747.26|5747.96|5747.26|5747.96|5747.26|5747.96|5747.26|126
1727437960000|2024-09-27 11:52:40|5747.71|5747.01|5747.71|5747.01|5747.71|5747.01|5747.71|5747.01|43
1727437970000|2024-09-27 11:52:50|5747.21|5746.51|5746.96|5746.26|5747.21|5746.51|5746.96|5746.26|79
1727437980000|2024-09-27 11:53:00|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|5746.46|5745.76|57
1727437990000|2024-09-27 11:53:10|5746.96|5746.26|5746.83|5746.13|5746.96|5746.26|5746.71|5746.01|84
1727438000000|2024-09-27 11:53:20|5746.71|5746.01|5746.71|5746.01|5746.71|5746.01|5746.46|5745.76|19
1727438010000|2024-09-27 11:53:30|5746.58|5745.88|5746.71|5746.01|5746.71|5746.01|5746.46|5745.76|27
1727438020000|2024-09-27 11:53:40|5746.96|5746.26|5746.96|5746.26|5746.96|5746.26|5746.96|5746.26|53
1727438030000|2024-09-27 11:53:50|5746.58|5745.88|5746.71|5746.01|5746.71|5746.01|5746.58|5745.88|84
1727438040000|2024-09-27 11:54:00|5746.96|5746.26|5747.46|5746.76|5747.46|5746.76|5746.96|5746.26|41
1727438050000|2024-09-27 11:54:10|5747.33|5746.63|5747.21|5746.51|5747.46|5746.76|5747.21|5746.51|25
1727438060000|2024-09-27 11:54:20|5747.33|5746.63|5747.46|5746.76|5747.46|5746.76|5747.33|5746.63|22
1727438070000|2024-09-27 11:54:30|5747.71|5747.01|5747.71|5747.01|5747.71|5747.01|5747.46|5746.76|26
1727438080000|2024-09-27 11:54:40|||||||||2
1727438090000|2024-09-27 11:54:50|5747.46|5746.76|5747.96|5747.26|5747.96|5747.26|5747.46|5746.76|70
1727438100000|2024-09-27 11:55:00|5748.21|5747.51|5748.21|5747.51|5748.46|5747.76|5748.21|5747.51|91
1727438110000|2024-09-27 11:55:10|||||||||29
1727438120000|2024-09-27 11:55:20|5748.33|5747.63|5748.46|5747.76|5748.46|5747.76|5748.33|5747.63|33
1727438130000|2024-09-27 11:55:30|||||||||6
1727438140000|2024-09-27 11:55:40|5748.71|5748.01|5748.71|5748.01|5748.71|5748.01|5748.71|5748.01|51
1727438150000|2024-09-27 11:55:50|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|5748.71|5748.01|58
1727438160000|2024-09-27 11:56:00|||||||||47
1727438170000|2024-09-27 11:56:10|5749.08|5748.38|5748.96|5748.26|5749.08|5748.38|5748.96|5748.26|7
1727438180000|2024-09-27 11:56:20|5748.71|5748.01|5749.21|5748.51|5749.21|5748.51|5748.71|5748.01|58
1727438190000|2024-09-27 11:56:30|||||||||8
1727438200000|2024-09-27 11:56:40|5749.08|5748.38|5749.08|5748.38|5749.08|5748.38|5749.08|5748.38|62
1727438210000|2024-09-27 11:56:50|5749.21|5748.51|5749.21|5748.51|5749.21|5748.51|5749.08|5748.38|19
1727438220000|2024-09-27 11:57:00|5749.46|5748.76|5748.96|5748.26|5749.46|5748.76|5748.96|5748.26|71
1727438230000|2024-09-27 11:57:10|5749.21|5748.51|5748.96|5748.26|5749.21|5748.51|5748.96|5748.26|48
1727438240000|2024-09-27 11:57:20|5748.71|5748.01|5748.46|5747.76|5748.83|5748.13|5748.46|5747.76|35
1727438250000|2024-09-27 11:57:30|||||||||29
1727438260000|2024-09-27 11:57:40|5748.21|5747.51|5748.21|5747.51|5748.21|5747.51|5748.21|5747.51|10
1727438270000|2024-09-27 11:57:50|5748.46|5747.76|5748.46|5747.76|5748.46|5747.76|5748.46|5747.76|19
1727438280000|2024-09-27 11:58:00|5748.96|5748.26|5749.21|5748.51|5749.21|5748.51|5748.96|5748.26|75
1727438290000|2024-09-27 11:58:10|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|5748.96|5748.26|20
1727438300000|2024-09-27 11:58:20|5748.71|5748.01|5748.71|5748.01|5748.71|5748.01|5748.58|5747.88|27
1727438310000|2024-09-27 11:58:30|5748.58|5747.88|5748.71|5748.01|5748.71|5748.01|5748.46|5747.76|37
1727438320000|2024-09-27 11:58:40|5748.58|5747.88|5748.96|5748.26|5748.96|5748.26|5748.46|5747.76|83
1727438330000|2024-09-27 11:58:50|5748.83|5748.13|5748.71|5748.01|5748.96|5748.26|5748.71|5748.01|18
1727438340000|2024-09-27 11:59:00|5748.83|5748.13|5748.96|5748.26|5748.96|5748.26|5748.83|5748.13|12
1727438350000|2024-09-27 11:59:10|5748.71|5748.01|5748.71|5748.01|5748.96|5748.26|5748.71|5748.01|18
1727438360000|2024-09-27 11:59:20|5748.83|5748.13|5748.71|5748.01|5748.96|5748.26|5748.71|5748.01|20
1727438370000|2024-09-27 11:59:30|||||||||1
1727438380000|2024-09-27 11:59:40|5748.83|5748.13|5748.96|5748.26|5748.96|5748.26|5748.71|5748.01|12
1727438390000|2024-09-27 11:59:50|5749.21|5748.51|5749.21|5748.51|5749.21|5748.51|5749.08|5748.38|21
1727438400000|2024-09-27 12:00:00|5748.96|5748.26|5748.71|5748.01|5748.96|5748.26|5748.46|5747.76|115
1727438410000|2024-09-27 12:00:10|5748.46|5747.76|5748.46|5747.76|5748.71|5748.01|5748.46|5747.76|19
1727438420000|2024-09-27 12:00:20|5748.71|5748.01|5748.71|5748.01|5748.71|5748.01|5748.71|5748.01|19
1727438430000|2024-09-27 12:00:30|5748.58|5747.88|5748.46|5747.76|5748.71|5748.01|5748.46|5747.76|22
1727438440000|2024-09-27 12:00:40|||||||||9
1727438450000|2024-09-27 12:00:50|5748.71|5748.01|5748.71|5748.01|5748.71|5748.01|5748.46|5747.76|16
1727438460000|2024-09-27 12:01:00|5748.46|5747.76|5748.96|5748.26|5748.96|5748.26|5748.46|5747.76|93
1727438470000|2024-09-27 12:01:10|5749.21|5748.51|5748.71|5748.01|5749.21|5748.51|5748.71|5748.01|132
1727438480000|2024-09-27 12:01:20|5748.83|5748.13|5748.71|5748.01|5748.83|5748.13|5748.71|5748.01|7
1727438490000|2024-09-27 12:01:30|||||||||23
1727438500000|2024-09-27 12:01:40|5748.96|5748.26|5749.21|5748.51|5749.21|5748.51|5748.83|5748.13|169
1727438510000|2024-09-27 12:01:50|5749.46|5748.76|5749.46|5748.76|5749.46|5748.76|5749.21|5748.51|64
1727438520000|2024-09-27 12:02:00|5749.21|5748.51|5748.96|5748.26|5749.21|5748.51|5748.96|5748.26|40
1727438530000|2024-09-27 12:02:10|5749.08|5748.38|5749.21|5748.51|5749.21|5748.51|5749.08|5748.38|25
1727438540000|2024-09-27 12:02:20|||||||||7
1727438550000|2024-09-27 12:02:30|5749.33|5748.63|5749.46|5748.76|5749.46|5748.76|5749.33|5748.63|17
1727438560000|2024-09-27 12:02:40|5749.21|5748.51|5749.46|5748.76|5749.46|5748.76|5749.21|5748.51|91
1727438570000|2024-09-27 12:02:50|5749.71|5749.01|5749.71|5749.01|5749.71|5749.01|5749.71|5749.01|63
1727438580000|2024-09-27 12:03:00|5749.96|5749.26|5750.21|5749.51|5750.33|5749.63|5749.96|5749.26|152
1727438590000|2024-09-27 12:03:10|||||||||7
1727438600000|2024-09-27 12:03:20|5750.46|5749.76|5750.71|5750.01|5750.71|5750.01|5750.46|5749.76|66
1727438610000|2024-09-27 12:03:30|5750.96|5750.26|5750.96|5750.26|5750.96|5750.26|5750.96|5750.26|20
1727438620000|2024-09-27 12:03:40|||||||||22
1727438630000|2024-09-27 12:03:50|5751.08|5750.38|5750.96|5750.26|5751.08|5750.38|5750.96|5750.26|84
1727438640000|2024-09-27 12:04:00|5751.08|5750.38|5750.96|5750.26|5751.21|5750.51|5750.96|5750.26|100
1727438650000|2024-09-27 12:04:10|||||||||5
1727438660000|2024-09-27 12:04:20|||||||||10
1727438670000|2024-09-27 12:04:30|5751.08|5750.38|5751.21|5750.51|5751.21|5750.51|5750.96|5750.26|95
1727438680000|2024-09-27 12:04:40|5750.96|5750.26|5751.21|5750.51|5751.21|5750.51|5750.96|5750.26|29
1727438690000|2024-09-27 12:04:50|5750.96|5750.26|5750.96|5750.26|5750.96|5750.26|5750.96|5750.26|30
1727438700000|2024-09-27 12:05:00|5750.71|5750.01|5751.21|5750.51|5751.21|5750.51|5750.71|5750.01|91
1727438710000|2024-09-27 12:05:10|5750.96|5750.26|5750.96|5750.26|5750.96|5750.26|5750.96|5750.26|60
1727438720000|2024-09-27 12:05:20|5751.21|5750.51|5751.21|5750.51|5751.21|5750.51|5751.21|5750.51|37
1727438730000|2024-09-27 12:05:30|||||||||4
1727438740000|2024-09-27 12:05:40|||||||||22
1727438750000|2024-09-27 12:05:50|||||||||69
1727438760000|2024-09-27 12:06:00|5751.46|5750.76|5751.46|5750.76|5751.71|5751.01|5751.46|5750.76|285
1727438770000|2024-09-27 12:06:10|5751.21|5750.51|5751.71|5751.01|5751.96|5751.26|5751.21|5750.51|131
1727438780000|2024-09-27 12:06:20|5751.46|5750.76|5751.46|5750.76|5751.71|5751.01|5751.46|5750.76|139
1727438790000|2024-09-27 12:06:30|||||||||5
1727438800000|2024-09-27 12:06:40|5751.71|5751.01|5751.71|5751.01|5751.71|5751.01|5751.58|5750.88|44
1727438810000|2024-09-27 12:06:50|||||||||3
1727438820000|2024-09-27 12:07:00|||||||||50
1727438830000|2024-09-27 12:07:10|||||||||67
1727438840000|2024-09-27 12:07:20|5751.21|5750.51|5751.46|5750.76|5751.46|5750.76|5751.21|5750.51|138
1727438850000|2024-09-27 12:07:30|5751.71|5751.01|5751.46|5750.76|5751.71|5751.01|5751.46|5750.76|66
1727438860000|2024-09-27 12:07:40|5751.33|5750.63|5751.21|5750.51|5751.46|5750.76|5751.21|5750.51|9
1727438870000|2024-09-27 12:07:50|5751.08|5750.38|5750.96|5750.26|5751.08|5750.38|5750.96|5750.26|40
1727438880000|2024-09-27 12:08:00|5751.21|5750.51|5751.21|5750.51|5751.46|5750.76|5751.21|5750.51|68
1727438890000|2024-09-27 12:08:10|5751.46|5750.76|5751.46|5750.76|5751.46|5750.76|5751.46|5750.76|13
1727438900000|2024-09-27 12:08:20|||||||||14
1727438910000|2024-09-27 12:08:30|5751.33|5750.63|5751.21|5750.51|5751.46|5750.76|5751.21|5750.51|47
1727438920000|2024-09-27 12:08:40|5751.46|5750.76|5752.21|5751.51|5752.21|5751.51|5751.46|5750.76|132
1727438930000|2024-09-27 12:08:50|5752.33|5751.63|5752.46|5751.76|5752.46|5751.76|5751.96|5751.26|197
1727438940000|2024-09-27 12:09:00|5752.33|5751.63|5752.21|5751.51|5752.46|5751.76|5752.21|5751.51|57
1727438950000|2024-09-27 12:09:10|5752.33|5751.63|5752.33|5751.63|5752.46|5751.76|5752.21|5751.51|80
1727438960000|2024-09-27 12:09:20|5752.21|5751.51|5751.96|5751.26|5752.21|5751.51|5751.96|5751.26|19
1727438970000|2024-09-27 12:09:30|5752.08|5751.38|5752.21|5751.51|5752.21|5751.51|5751.96|5751.26|21
1727438980000|2024-09-27 12:09:40|5751.96|5751.26|5751.71|5751.01|5751.96|5751.26|5751.71|5751.01|78
1727438990000|2024-09-27 12:09:50|5751.96|5751.26|5751.96|5751.26|5751.96|5751.26|5751.96|5751.26|64
1727439000000|2024-09-27 12:10:00|5751.83|5751.13|5751.96|5751.26|5751.96|5751.26|5751.71|5751.01|21
1727439010000|2024-09-27 12:10:10|||||||||1
1727439020000|2024-09-27 12:10:20|||||||||2
1727439030000|2024-09-27 12:10:30|5751.83|5751.13|5751.71|5751.01|5751.96|5751.26|5751.71|5751.01|34
1727439040000|2024-09-27 12:10:40|5751.83|5751.13|5750.96|5750.26|5751.83|5751.13|5750.96|5750.26|102
1727439050000|2024-09-27 12:10:50|5751.21|5750.51|5751.46|5750.76|5751.46|5750.76|5751.21|5750.51|44
1727439060000|2024-09-27 12:11:00|5751.71|5751.01|5751.58|5750.88|5751.71|5751.01|5751.58|5750.88|29
1727439070000|2024-09-27 12:11:10|5751.46|5750.76|5751.21|5750.51|5751.46|5750.76|5751.21|5750.51|29
1727439080000|2024-09-27 12:11:20|5751.46|5750.76|5751.46|5750.76|5751.46|5750.76|5751.46|5750.76|39
1727439090000|2024-09-27 12:11:30|5751.21|5750.51|5751.21|5750.51|5751.21|5750.51|5750.96|5750.26|29
1727439100000|2024-09-27 12:11:40|5750.96|5750.26|5750.71|5750.01|5750.96|5750.26|5750.71|5750.01|30
1727439110000|2024-09-27 12:11:50|5750.96|5750.26|5750.96|5750.26|5750.96|5750.26|5750.96|5750.26|11
1727439120000|2024-09-27 12:12:00|||||||||28
1727439130000|2024-09-27 12:12:10|5751.21|5750.51|5751.21|5750.51|5751.21|5750.51|5751.21|5750.51|5
1727439140000|2024-09-27 12:12:20|||||||||4
1727439150000|2024-09-27 12:12:30|5751.46|5750.76|5751.46|5750.76|5751.46|5750.76|5751.46|5750.76|28
1727439160000|2024-09-27 12:12:40|5751.71|5751.01|5751.96|5751.26|5751.96|5751.26|5751.71|5751.01|69
1727439170000|2024-09-27 12:12:50|||||||||4
1727439180000|2024-09-27 12:13:00|5751.71|5751.01|5751.71|5751.01|5751.71|5751.01|5751.46|5750.76|91
1727439190000|2024-09-27 12:13:10|||||||||20
1727439200000|2024-09-27 12:13:20|5751.46|5750.76|5751.21|5750.51|5751.46|5750.76|5751.08|5750.38|25
1727439210000|2024-09-27 12:13:30|5750.96|5750.26|5751.33|5750.63|5751.46|5750.76|5750.96|5750.26|90
1727439220000|2024-09-27 12:13:40|5751.46|5750.76|5751.46|5750.76|5751.71|5751.01|5751.46|5750.76|21
1727439230000|2024-09-27 12:13:50|5751.71|5751.01|5751.71|5751.01|5751.71|5751.01|5751.58|5750.88|14
1727439240000|2024-09-27 12:14:00|5751.46|5750.76|5751.96|5751.26|5751.96|5751.26|5751.46|5750.76|109
1727439250000|2024-09-27 12:14:10|5751.71|5751.01|5751.96|5751.26|5751.96|5751.26|5751.71|5751.01|42
1727439260000|2024-09-27 12:14:20|5751.83|5751.13|5751.83|5751.13|5751.83|5751.13|5751.71|5751.01|31
1727439270000|2024-09-27 12:14:30|5751.71|5751.01|5751.46|5750.76|5751.83|5751.13|5751.46|5750.76|18
1727439280000|2024-09-27 12:14:40|5751.71|5751.01|5751.71|5751.01|5751.71|5751.01|5751.71|5751.01|24
1727439290000|2024-09-27 12:14:50|||||||||23
1727439300000|2024-09-27 12:15:00|5751.83|5751.13|5751.96|5751.26|5751.96|5751.26|5751.71|5751.01|49
1727439310000|2024-09-27 12:15:10|5751.83|5751.13|5751.96|5751.26|5751.96|5751.26|5751.83|5751.13|18
1727439320000|2024-09-27 12:15:20|5751.83|5751.13|5751.96|5751.26|5751.96|5751.26|5751.83|5751.13|17
1727439330000|2024-09-27 12:15:30|5751.83|5751.13|5751.46|5750.76|5751.83|5751.13|5751.46|5750.76|53
1727439340000|2024-09-27 12:15:40|5751.21|5750.51|5751.21|5750.51|5751.21|5750.51|5750.96|5750.26|104
1727439350000|2024-09-27 12:15:50|5751.33|5750.63|5751.33|5750.63|5751.46|5750.76|5751.21|5750.51|39
1727439360000|2024-09-27 12:16:00|5751.46|5750.76|5751.21|5750.51|5751.46|5750.76|5751.21|5750.51|20
1727439370000|2024-09-27 12:16:10|5751.46|5750.76|5751.21|5750.51|5751.46|5750.76|5751.21|5750.51|6
1727439380000|2024-09-27 12:16:20|5751.33|5750.63|5751.46|5750.76|5751.46|5750.76|5751.33|5750.63|25
1727439390000|2024-09-27 12:16:30|5751.71|5751.01|5751.71|5751.01|5751.71|5751.01|5751.71|5751.01|6
1727439400000|2024-09-27 12:16:40|5751.58|5750.88|5751.71|5751.01|5751.71|5751.01|5751.58|5750.88|43
1727439410000|2024-09-27 12:16:50|5751.58|5750.88|5751.21|5750.51|5751.71|5751.01|5751.21|5750.51|41
1727439420000|2024-09-27 12:17:00|||||||||3
1727439430000|2024-09-27 12:17:10|5751.33|5750.63|5751.33|5750.63|5751.46|5750.76|5751.21|5750.51|88
1727439440000|2024-09-27 12:17:20|5751.21|5750.51|5751.21|5750.51|5751.33|5750.63|5751.21|5750.51|19
1727439450000|2024-09-27 12:17:30|||||||||2
1727439460000|2024-09-27 12:17:40|5751.46|5750.76|5751.46|5750.76|5751.46|5750.76|5751.46|5750.76|10
1727439470000|2024-09-27 12:17:50|5751.71|5751.01|5751.71|5751.01|5751.71|5751.01|5751.71|5751.01|25
1727439480000|2024-09-27 12:18:00|5751.58|5750.88|5751.71|5751.01|5751.71|5751.01|5751.46|5750.76|34
1727439500000|2024-09-27 12:18:20|5751.96|5751.26|5751.96|5751.26|5751.96|5751.26|5751.96|5751.26|41
1727439510000|2024-09-27 12:18:30|5752.21|5751.51|5751.96|5751.26|5752.21|5751.51|5751.96|5751.26|97
1727439520000|2024-09-27 12:18:40|5752.21|5751.51|5751.96|5751.26|5752.21|5751.51|5751.96|5751.26|32
1727439530000|2024-09-27 12:18:50|5752.08|5751.38|5751.96|5751.26|5752.08|5751.38|5751.96|5751.26|11
1727439540000|2024-09-27 12:19:00|5752.08|5751.38|5751.96|5751.26|5752.08|5751.38|5751.96|5751.26|19
1727439550000|2024-09-27 12:19:10|5752.21|5751.51|5752.21|5751.51|5752.21|5751.51|5752.21|5751.51|27
1727439560000|2024-09-27 12:19:20|5751.96|5751.26|5751.96|5751.26|5751.96|5751.26|5751.96|5751.26|41
1727439570000|2024-09-27 12:19:30|5751.71|5751.01|5751.71|5751.01|5751.71|5751.01|5751.71|5751.01|32
1727439580000|2024-09-27 12:19:40|||||||||24
1727439590000|2024-09-27 12:19:50|||||||||8
1727439600000|2024-09-27 12:20:00|5751.83|5751.13|5752.21|5751.51|5752.21|5751.51|5751.71|5751.01|40
1727439610000|2024-09-27 12:20:10|5751.96|5751.26|5751.96|5751.26|5751.96|5751.26|5751.96|5751.26|20
1727439620000|2024-09-27 12:20:20|||||||||20
1727439630000|2024-09-27 12:20:30|5751.46|5750.76|5751.46|5750.76|5751.46|5750.76|5751.21|5750.51|80
1727439640000|2024-09-27 12:20:40|5751.21|5750.51|5751.71|5751.01|5751.71|5751.01|5751.21|5750.51|29
1727439650000|2024-09-27 12:20:50|5751.46|5750.76|5751.46|5750.76|5751.71|5751.01|5751.46|5750.76|21
1727439660000|2024-09-27 12:21:00|5751.71|5751.01|5751.71|5751.01|5751.71|5751.01|5751.71|5751.01|29
1727439670000|2024-09-27 12:21:10|5751.46|5750.76|5751.46|5750.76|5751.46|5750.76|5751.46|5750.76|58
1727439680000|2024-09-27 12:21:20|5751.21|5750.51|5751.46|5750.76|5751.46|5750.76|5751.21|5750.51|43
1727439690000|2024-09-27 12:21:30|5751.71|5751.01|5751.46|5750.76|5751.71|5751.01|5751.46|5750.76|41
1727439700000|2024-09-27 12:21:40|5751.58|5750.88|5751.71|5751.01|5751.96|5751.26|5751.58|5750.88|75
1727439710000|2024-09-27 12:21:50|||||||||2
1727439720000|2024-09-27 12:22:00|5751.96|5751.26|5751.96|5751.26|5751.96|5751.26|5751.96|5751.26|12
1727439730000|2024-09-27 12:22:10|5752.21|5751.51|5752.21|5751.51|5752.21|5751.51|5752.21|5751.51|22
1727439740000|2024-09-27 12:22:20|||||||||12
1727439750000|2024-09-27 12:22:30|5751.96|5751.26|5752.21|5751.51|5752.21|5751.51|5751.96|5751.26|21
1727439760000|2024-09-27 12:22:40|5751.96|5751.26|5751.96|5751.26|5752.21|5751.51|5751.96|5751.26|74
1727439770000|2024-09-27 12:22:50|5752.08|5751.38|5751.96|5751.26|5752.21|5751.51|5751.96|5751.26|21
1727439780000|2024-09-27 12:23:00|5751.71|5751.01|5751.71|5751.01|5751.83|5751.13|5751.71|5751.01|105
1727439790000|2024-09-27 12:23:10|5751.46|5750.76|5751.46|5750.76|5751.46|5750.76|5751.46|5750.76|24
1727439800000|2024-09-27 12:23:20|5751.33|5750.63|5751.71|5751.01|5751.71|5751.01|5751.21|5750.51|68
1727439810000|2024-09-27 12:23:30|5751.58|5750.88|5751.46|5750.76|5751.71|5751.01|5751.46|5750.76|13
1727439820000|2024-09-27 12:23:40|5751.21|5750.51|5751.21|5750.51|5751.21|5750.51|5751.21|5750.51|21
1727439830000|2024-09-27 12:23:50|5751.46|5750.76|5751.21|5750.51|5751.46|5750.76|5751.21|5750.51|40
1727439840000|2024-09-27 12:24:00|5751.33|5750.63|5751.21|5750.51|5751.33|5750.63|5751.21|5750.51|29
1727439850000|2024-09-27 12:24:10|5751.33|5750.63|5751.46|5750.76|5751.46|5750.76|5751.33|5750.63|3
1727439860000|2024-09-27 12:24:20|5751.21|5750.51|5751.21|5750.51|5751.21|5750.51|5751.21|5750.51|5
1727439870000|2024-09-27 12:24:30|5751.33|5750.63|5751.33|5750.63|5751.46|5750.76|5751.21|5750.51|56
1727439880000|2024-09-27 12:24:40|5751.21|5750.51|5751.46|5750.76|5751.46|5750.76|5751.21|5750.51|23
1727439890000|2024-09-27 12:24:50|5751.21|5750.51|5751.46|5750.76|5751.46|5750.76|5751.21|5750.51|35
1727439900000|2024-09-27 12:25:00|5751.71|5751.01|5751.46|5750.76|5751.71|5751.01|5751.46|5750.76|67
1727439910000|2024-09-27 12:25:10|5751.71|5751.01|5752.21|5751.51|5752.21|5751.51|5751.58|5750.88|69
1727439920000|2024-09-27 12:25:20|5752.46|5751.76|5752.46|5751.76|5752.46|5751.76|5752.21|5751.51|38
1727439930000|2024-09-27 12:25:30|5752.21|5751.51|5752.46|5751.76|5752.46|5751.76|5752.21|5751.51|38
1727439940000|2024-09-27 12:25:40|5752.21|5751.51|5752.21|5751.51|5752.21|5751.51|5752.21|5751.51|242
1727439950000|2024-09-27 12:25:50|5752.33|5751.63|5752.21|5751.51|5752.33|5751.63|5752.21|5751.51|18
1727439960000|2024-09-27 12:26:00|5751.96|5751.26|5751.71|5751.01|5751.96|5751.26|5751.71|5751.01|82
1727439970000|2024-09-27 12:26:10|5751.96|5751.26|5751.96|5751.26|5751.96|5751.26|5751.96|5751.26|24
1727439980000|2024-09-27 12:26:20|5751.83|5751.13|5751.46|5750.76|5751.83|5751.13|5751.46|5750.76|43
1727439990000|2024-09-27 12:26:30|5751.71|5751.01|5751.71|5751.01|5751.71|5751.01|5751.58|5750.88|26
1727440010000|2024-09-27 12:26:50|5751.46|5750.76|5751.71|5751.01|5751.71|5751.01|5751.46|5750.76|25
1727440020000|2024-09-27 12:27:00|5751.96|5751.26|5751.96|5751.26|5751.96|5751.26|5751.96|5751.26|28
1727440030000|2024-09-27 12:27:10|5752.08|5751.38|5751.96|5751.26|5752.21|5751.51|5751.96|5751.26|18
1727440040000|2024-09-27 12:27:20|||||||||6
1727440050000|2024-09-27 12:27:30|5752.21|5751.51|5752.21|5751.51|5752.21|5751.51|5752.08|5751.38|15
1727440060000|2024-09-27 12:27:40|5752.08|5751.38|5752.21|5751.51|5752.46|5751.76|5752.08|5751.38|39
1727440070000|2024-09-27 12:27:50|5752.33|5751.63|5752.46|5751.76|5752.46|5751.76|5752.21|5751.51|25
1727440080000|2024-09-27 12:28:00|5752.71|5752.01|5752.71|5752.01|5752.71|5752.01|5752.71|5752.01|38
1727440090000|2024-09-27 12:28:10|5752.96|5752.26|5752.71|5752.01|5752.96|5752.26|5752.71|5752.01|82
1727440100000|2024-09-27 12:28:20|5752.83|5752.13|5752.71|5752.01|5752.83|5752.13|5752.71|5752.01|82
1727440110000|2024-09-27 12:28:30|5752.33|5751.63|5751.96|5751.26|5752.33|5751.63|5751.96|5751.26|68
1727440120000|2024-09-27 12:28:40|5751.71|5751.01|5751.83|5751.13|5751.96|5751.26|5751.71|5751.01|113
1727440130000|2024-09-27 12:28:50|5751.96|5751.26|5752.08|5751.38|5752.21|5751.51|5751.83|5751.13|72
1727440140000|2024-09-27 12:29:00|5752.21|5751.51|5751.96|5751.26|5752.46|5751.76|5751.96|5751.26|72
1727440150000|2024-09-27 12:29:10|5752.08|5751.38|5751.96|5751.26|5752.08|5751.38|5751.96|5751.26|38
1727440160000|2024-09-27 12:29:20|5751.71|5751.01|5752.08|5751.38|5752.08|5751.38|5751.71|5751.01|56
1727440170000|2024-09-27 12:29:30|5752.21|5751.51|5752.21|5751.51|5752.21|5751.51|5752.21|5751.51|40
1727440180000|2024-09-27 12:29:40|5752.46|5751.76|5751.83|5751.13|5752.71|5752.01|5751.83|5751.13|173
1727440190000|2024-09-27 12:29:50|5751.96|5751.26|5751.58|5750.88|5751.96|5751.26|5751.58|5750.88|51
1727440200000|2024-09-27 12:30:00|5751.71|5751.01|5752.83|5752.13|5754.96|5754.26|5751.08|5750.38|815
1727440210000|2024-09-27 12:30:10|5752.58|5751.88|5751.58|5750.88|5753.33|5752.63|5751.33|5750.63|374
1727440220000|2024-09-27 12:30:20|5751.83|5751.13|5753.71|5753.01|5753.71|5753.01|5751.46|5750.76|657
1727440230000|2024-09-27 12:30:30|5753.83|5753.13|5756.46|5755.76|5756.58|5755.88|5753.71|5753.01|419
1727440240000|2024-09-27 12:30:40|5756.58|5755.88|5755.83|5755.13|5757.96|5757.26|5755.83|5755.13|910
1727440250000|2024-09-27 12:30:50|5755.71|5755.01|5754.71|5754.01|5756.21|5755.51|5754.71|5754.01|595
1727440260000|2024-09-27 12:31:00|5754.83|5754.13|5754.96|5754.26|5755.96|5755.26|5754.83|5754.13|378
1727440270000|2024-09-27 12:31:10|5754.71|5754.01|5755.96|5755.26|5755.96|5755.26|5754.21|5753.51|486
1727440280000|2024-09-27 12:31:20|5755.71|5755.01|5755.46|5754.76|5756.08|5755.38|5754.96|5754.26|283
1727440290000|2024-09-27 12:31:30|5755.58|5754.88|5755.46|5754.76|5756.21|5755.51|5755.46|5754.76|173
1727440300000|2024-09-27 12:31:40|5755.58|5754.88|5754.96|5754.26|5755.71|5755.01|5754.96|5754.26|83
1727440310000|2024-09-27 12:31:50|5755.21|5754.51|5754.71|5754.01|5755.46|5754.76|5754.71|5754.01|112
1727440320000|2024-09-27 12:32:00|5754.96|5754.26|5755.71|5755.01|5755.96|5755.26|5754.96|5754.26|465
1727440330000|2024-09-27 12:32:10|5755.58|5754.88|5754.46|5753.76|5755.71|5755.01|5754.46|5753.76|173
1727440340000|2024-09-27 12:32:20|5754.71|5754.01|5756.21|5755.51|5756.21|5755.51|5754.71|5754.01|200
1727440350000|2024-09-27 12:32:30|5756.46|5755.76|5756.21|5755.51|5756.46|5755.76|5755.96|5755.26|185
1727440360000|2024-09-27 12:32:40|5756.46|5755.76|5756.71|5756.01|5757.21|5756.51|5755.96|5755.26|513
1727440370000|2024-09-27 12:32:50|5756.46|5755.76|5756.96|5756.26|5757.21|5756.51|5756.46|5755.76|161
1727440380000|2024-09-27 12:33:00|5757.21|5756.51|5754.21|5753.51|5757.21|5756.51|5754.21|5753.51|252
1727440390000|2024-09-27 12:33:10|5753.96|5753.26|5754.46|5753.76|5754.96|5754.26|5753.96|5753.26|407
1727440400000|2024-09-27 12:33:20|5754.71|5754.01|5753.96|5753.26|5754.71|5754.01|5753.71|5753.01|446
1727440410000|2024-09-27 12:33:30|5753.71|5753.01|5751.96|5751.26|5753.96|5753.26|5751.96|5751.26|381
1727440420000|2024-09-27 12:33:40|5752.21|5751.51|5752.71|5752.01|5752.96|5752.26|5751.96|5751.26|241
1727440430000|2024-09-27 12:33:50|5752.46|5751.76|5753.21|5752.51|5753.21|5752.51|5752.21|5751.51|822
1727440440000|2024-09-27 12:34:00|5753.46|5752.76|5754.21|5753.51|5754.21|5753.51|5752.96|5752.26|427
1727440450000|2024-09-27 12:34:10|5754.08|5753.38|5754.71|5754.01|5754.71|5754.01|5753.96|5753.26|252
1727440460000|2024-09-27 12:34:20|5754.46|5753.76|5753.96|5753.26|5754.46|5753.76|5753.96|5753.26|166
1727440470000|2024-09-27 12:34:30|5754.21|5753.51|5753.96|5753.26|5754.46|5753.76|5753.96|5753.26|132
1727440480000|2024-09-27 12:34:40|5754.21|5753.51|5754.71|5754.01|5754.71|5754.01|5754.21|5753.51|80
1727440490000|2024-09-27 12:34:50|5754.96|5754.26|5754.46|5753.76|5754.96|5754.26|5754.46|5753.76|62
1727440500000|2024-09-27 12:35:00|5754.71|5754.01|5754.46|5753.76|5755.21|5754.51|5754.46|5753.76|89
1727440510000|2024-09-27 12:35:10|5754.71|5754.01|5754.71|5754.01|5754.96|5754.26|5754.46|5753.76|73
1727440520000|2024-09-27 12:35:20|5755.08|5754.38|5755.96|5755.26|5756.21|5755.51|5754.96|5754.26|181
1727440530000|2024-09-27 12:35:30|5756.21|5755.51|5755.96|5755.26|5756.21|5755.51|5755.96|5755.26|60
1727440540000|2024-09-27 12:35:40|5756.21|5755.51|5755.96|5755.26|5756.21|5755.51|5755.96|5755.26|66
1727440550000|2024-09-27 12:35:50|5756.21|5755.51|5756.21|5755.51|5756.21|5755.51|5756.21|5755.51|43
1727440560000|2024-09-27 12:36:00|5755.96|5755.26|5755.96|5755.26|5756.46|5755.76|5755.71|5755.01|134
1727440570000|2024-09-27 12:36:10|5755.83|5755.13|5755.21|5754.51|5755.96|5755.26|5755.21|5754.51|206
1727440580000|2024-09-27 12:36:20|5755.08|5754.38|5755.71|5755.01|5755.71|5755.01|5755.08|5754.38|45
1727440590000|2024-09-27 12:36:30|5755.46|5754.76|5755.21|5754.51|5755.46|5754.76|5755.21|5754.51|69
1727440600000|2024-09-27 12:36:40|5754.96|5754.26|5755.21|5754.51|5755.21|5754.51|5754.96|5754.26|40
1727440610000|2024-09-27 12:36:50|5755.46|5754.76|5756.46|5755.76|5756.46|5755.76|5755.46|5754.76|129
1727440620000|2024-09-27 12:37:00|5756.21|5755.51|5756.21|5755.51|5756.21|5755.51|5756.21|5755.51|49
1727440630000|2024-09-27 12:37:10|5755.96|5755.26|5755.96|5755.26|5756.08|5755.38|5755.96|5755.26|35
1727440640000|2024-09-27 12:37:20|5756.21|5755.51|5756.21|5755.51|5756.21|5755.51|5756.21|5755.51|63
1727440650000|2024-09-27 12:37:30|5755.96|5755.26|5757.21|5756.51|5757.21|5756.51|5755.96|5755.26|205
1727440660000|2024-09-27 12:37:40|5757.71|5757.01|5757.71|5757.01|5757.71|5757.01|5757.71|5757.01|121
1727440670000|2024-09-27 12:37:50|5757.96|5757.26|5757.71|5757.01|5757.96|5757.26|5757.71|5757.01|351
1727440680000|2024-09-27 12:38:00|||||||||95
1727440690000|2024-09-27 12:38:10|5758.46|5757.76|5758.71|5758.01|5758.71|5758.01|5758.46|5757.76|285
1727440700000|2024-09-27 12:38:20|5758.21|5757.51|5758.96|5758.26|5758.96|5758.26|5758.21|5757.51|393
1727440710000|2024-09-27 12:38:30|5758.71|5758.01|5758.46|5757.76|5758.71|5758.01|5758.46|5757.76|262
1727440720000|2024-09-27 12:38:40|5758.71|5758.01|5758.96|5758.26|5758.96|5758.26|5758.71|5758.01|183
1727440730000|2024-09-27 12:38:50|5759.21|5758.51|5758.71|5758.01|5759.21|5758.51|5758.71|5758.01|400
1727440740000|2024-09-27 12:39:00|5758.21|5757.51|5758.46|5757.76|5758.46|5757.76|5758.21|5757.51|318
1727440750000|2024-09-27 12:39:10|5758.21|5757.51|5758.96|5758.26|5758.96|5758.26|5758.21|5757.51|98
1727440760000|2024-09-27 12:39:20|5758.71|5758.01|5758.71|5758.01|5758.96|5758.26|5758.58|5757.88|116
1727440770000|2024-09-27 12:39:30|5758.46|5757.76|5759.21|5758.51|5759.21|5758.51|5758.21|5757.51|142
1727440780000|2024-09-27 12:39:40|5759.46|5758.76|5759.46|5758.76|5759.71|5759.01|5759.21|5758.51|251
1727440790000|2024-09-27 12:39:50|5759.58|5758.88|5759.46|5758.76|5759.71|5759.01|5759.21|5758.51|231
1727440800000|2024-09-27 12:40:00|5759.96|5759.26|5759.21|5758.51|5759.96|5759.26|5759.21|5758.51|412
1727440810000|2024-09-27 12:40:10|5758.96|5758.26|5758.46|5757.76|5758.96|5758.26|5757.96|5757.26|321
1727440820000|2024-09-27 12:40:20|5758.21|5757.51|5757.96|5757.26|5758.21|5757.51|5757.96|5757.26|112
1727440830000|2024-09-27 12:40:30|5758.21|5757.51|5758.21|5757.51|5758.21|5757.51|5758.21|5757.51|153
1727440840000|2024-09-27 12:40:40|||||||||168
1727440850000|2024-09-27 12:40:50|5758.46|5757.76|5758.71|5758.01|5758.71|5758.01|5758.46|5757.76|72
1727440860000|2024-09-27 12:41:00|5758.46|5757.76|5758.21|5757.51|5758.71|5758.01|5758.21|5757.51|121
1727440870000|2024-09-27 12:41:10|5758.46|5757.76|5759.21|5758.51|5759.21|5758.51|5758.46|5757.76|96
1727440880000|2024-09-27 12:41:20|5759.46|5758.76|5759.46|5758.76|5759.46|5758.76|5759.46|5758.76|89
1727440890000|2024-09-27 12:41:30|5759.71|5759.01|5759.71|5759.01|5759.71|5759.01|5758.96|5758.26|172
1727440900000|2024-09-27 12:41:40|5760.21|5759.51|5759.71|5759.01|5760.46|5759.76|5759.71|5759.01|321
1727440910000|2024-09-27 12:41:50|5759.46|5758.76|5759.21|5758.51|5759.46|5758.76|5759.21|5758.51|147
1727440920000|2024-09-27 12:42:00|5759.46|5758.76|5758.96|5758.26|5759.46|5758.76|5758.96|5758.26|270
1727440930000|2024-09-27 12:42:10|5758.71|5758.01|5758.21|5757.51|5758.96|5758.26|5758.21|5757.51|135
1727440940000|2024-09-27 12:42:20|5757.96|5757.26|5757.96|5757.26|5757.96|5757.26|5757.71|5757.01|93
1727440950000|2024-09-27 12:42:30|5757.71|5757.01|5758.21|5757.51|5758.21|5757.51|5757.71|5757.01|128
1727440960000|2024-09-27 12:42:40|5758.46|5757.76|5758.21|5757.51|5758.71|5758.01|5758.21|5757.51|106
1727440970000|2024-09-27 12:42:50|5758.46|5757.76|5758.21|5757.51|5758.46|5757.76|5758.21|5757.51|137
1727440980000|2024-09-27 12:43:00|5758.46|5757.76|5758.46|5757.76|5758.83|5758.13|5758.21|5757.51|117
1727440990000|2024-09-27 12:43:10|5758.21|5757.51|5758.71|5758.01|5758.71|5758.01|5758.21|5757.51|102
1727441000000|2024-09-27 12:43:20|5758.46|5757.76|5758.21|5757.51|5758.46|5757.76|5758.21|5757.51|74
1727441010000|2024-09-27 12:43:30|5758.46|5757.76|5758.21|5757.51|5758.46|5757.76|5758.21|5757.51|46
1727441020000|2024-09-27 12:43:40|5758.33|5757.63|5758.21|5757.51|5758.46|5757.76|5757.71|5757.01|139
1727441030000|2024-09-27 12:43:50|5758.46|5757.76|5758.71|5758.01|5758.71|5758.01|5758.46|5757.76|91
1727441040000|2024-09-27 12:44:00|5758.58|5757.88|5758.46|5757.76|5758.96|5758.26|5758.46|5757.76|214
1727441050000|2024-09-27 12:44:10|5758.21|5757.51|5757.96|5757.26|5758.21|5757.51|5757.96|5757.26|34
1727441060000|2024-09-27 12:44:20|5758.08|5757.38|5757.71|5757.01|5758.21|5757.51|5757.71|5757.01|65
1727441070000|2024-09-27 12:44:30|5757.96|5757.26|5758.21|5757.51|5758.21|5757.51|5757.96|5757.26|65
1727441080000|2024-09-27 12:44:40|5757.96|5757.26|5757.96|5757.26|5758.21|5757.51|5757.71|5757.01|127
1727441090000|2024-09-27 12:44:50|5758.21|5757.51|5758.46|5757.76|5758.71|5758.01|5757.71|5757.01|241
1727441100000|2024-09-27 12:45:00|5758.71|5758.01|5758.71|5758.01|5758.96|5758.26|5758.71|5758.01|107
1727441110000|2024-09-27 12:45:10|5758.96|5758.26|5759.46|5758.76|5759.46|5758.76|5758.96|5758.26|168
1727441120000|2024-09-27 12:45:20|5759.71|5759.01|5760.21|5759.51|5760.21|5759.51|5759.71|5759.01|166
1727441130000|2024-09-27 12:45:30|5760.46|5759.76|5760.71|5760.01|5760.96|5760.26|5760.46|5759.76|646
1727441140000|2024-09-27 12:45:40|5760.46|5759.76|5759.96|5759.26|5760.46|5759.76|5759.96|5759.26|98
1727441150000|2024-09-27 12:45:50|5760.21|5759.51|5760.21|5759.51|5760.21|5759.51|5759.96|5759.26|148
1727441160000|2024-09-27 12:46:00|5759.96|5759.26|5759.96|5759.26|5759.96|5759.26|5759.96|5759.26|44
1727441170000|2024-09-27 12:46:10|5759.71|5759.01|5759.71|5759.01|5759.71|5759.01|5759.46|5758.76|103
1727441180000|2024-09-27 12:46:20|5759.46|5758.76|5759.46|5758.76|5759.46|5758.76|5759.46|5758.76|50
1727441190000|2024-09-27 12:46:30|5759.71|5759.01|5759.96|5759.26|5760.21|5759.51|5759.71|5759.01|136
1727441200000|2024-09-27 12:46:40|5760.08|5759.38|5759.96|5759.26|5760.21|5759.51|5759.96|5759.26|35
1727441210000|2024-09-27 12:46:50|5759.83|5759.13|5759.96|5759.26|5759.96|5759.26|5759.71|5759.01|36
1727441220000|2024-09-27 12:47:00|5760.21|5759.51|5759.96|5759.26|5760.21|5759.51|5759.71|5759.01|110
1727441230000|2024-09-27 12:47:10|5759.71|5759.01|5759.71|5759.01|5759.71|5759.01|5759.71|5759.01|53
1727441240000|2024-09-27 12:47:20|5759.96|5759.26|5760.21|5759.51|5760.21|5759.51|5759.71|5759.01|32
1727441250000|2024-09-27 12:47:30|5760.08|5759.38|5759.96|5759.26|5760.21|5759.51|5759.96|5759.26|52
1727441260000|2024-09-27 12:47:40|||||||||33
1727441270000|2024-09-27 12:47:50|5760.08|5759.38|5760.21|5759.51|5760.21|5759.51|5759.96|5759.26|32
1727441280000|2024-09-27 12:48:00|5760.46|5759.76|5760.46|5759.76|5760.46|5759.76|5760.46|5759.76|78
1727441290000|2024-09-27 12:48:10|5760.71|5760.01|5760.96|5760.26|5760.96|5760.26|5760.71|5760.01|121
1727441300000|2024-09-27 12:48:20|5761.21|5760.51|5761.21|5760.51|5761.46|5760.76|5761.21|5760.51|310
1727441310000|2024-09-27 12:48:30|5761.46|5760.76|5760.96|5760.26|5761.46|5760.76|5760.96|5760.26|139
1727441320000|2024-09-27 12:48:40|5761.21|5760.51|5760.96|5760.26|5761.21|5760.51|5760.96|5760.26|71
1727441330000|2024-09-27 12:48:50|5761.21|5760.51|5760.96|5760.26|5761.21|5760.51|5760.96|5760.26|55
1727441340000|2024-09-27 12:49:00|5761.21|5760.51|5761.21|5760.51|5761.46|5760.76|5761.21|5760.51|199
1727441350000|2024-09-27 12:49:10|5761.33|5760.63|5761.21|5760.51|5761.46|5760.76|5761.21|5760.51|60
1727441360000|2024-09-27 12:49:20|5761.33|5760.63|5761.21|5760.51|5761.33|5760.63|5761.21|5760.51|23
1727441370000|2024-09-27 12:49:30|5761.46|5760.76|5761.46|5760.76|5761.71|5761.01|5761.46|5760.76|106
1727441380000|2024-09-27 12:49:40|5761.21|5760.51|5760.21|5759.51|5761.33|5760.63|5760.21|5759.51|242
1727441390000|2024-09-27 12:49:50|5760.46|5759.76|5759.96|5759.26|5760.46|5759.76|5759.96|5759.26|103
1727441400000|2024-09-27 12:50:00|5760.21|5759.51|5760.21|5759.51|5760.58|5759.88|5760.21|5759.51|130
1727441410000|2024-09-27 12:50:10|5759.96|5759.26|5759.96|5759.26|5760.21|5759.51|5759.96|5759.26|101
1727441420000|2024-09-27 12:50:20|||||||||42
1727441430000|2024-09-27 12:50:30|5760.21|5759.51|5760.21|5759.51|5760.21|5759.51|5759.96|5759.26|28
1727441440000|2024-09-27 12:50:40|5760.08|5759.38|5759.96|5759.26|5760.08|5759.38|5759.96|5759.26|53
1727441450000|2024-09-27 12:50:50|5759.71|5759.01|5759.71|5759.01|5759.71|5759.01|5759.46|5758.76|148
1727441460000|2024-09-27 12:51:00|5759.46|5758.76|5759.21|5758.51|5759.46|5758.76|5759.21|5758.51|190
1727441470000|2024-09-27 12:51:10|5758.96|5758.26|5757.96|5757.26|5758.96|5758.26|5757.96|5757.26|218
1727441480000|2024-09-27 12:51:20|5758.21|5757.51|5758.21|5757.51|5758.21|5757.51|5757.96|5757.26|187
1727441490000|2024-09-27 12:51:30|5758.46|5757.76|5758.21|5757.51|5758.46|5757.76|5758.21|5757.51|83
1727441500000|2024-09-27 12:51:40|5757.96|5757.26|5758.21|5757.51|5758.21|5757.51|5757.96|5757.26|73
1727441510000|2024-09-27 12:51:50|5757.96|5757.26|5757.71|5757.01|5757.96|5757.26|5757.71|5757.01|51
1727441520000|2024-09-27 12:52:00|5757.96|5757.26|5757.96|5757.26|5757.96|5757.26|5757.71|5757.01|110
1727441530000|2024-09-27 12:52:10|5758.21|5757.51|5757.96|5757.26|5758.21|5757.51|5757.96|5757.26|62
1727441540000|2024-09-27 12:52:20|5757.71|5757.01|5757.21|5756.51|5757.71|5757.01|5757.21|5756.51|158
1727441550000|2024-09-27 12:52:30|5756.96|5756.26|5756.96|5756.26|5757.21|5756.51|5756.71|5756.01|165
1727441560000|2024-09-27 12:52:40|5757.21|5756.51|5756.96|5756.26|5757.21|5756.51|5756.96|5756.26|81
1727441570000|2024-09-27 12:52:50|5756.71|5756.01|5756.71|5756.01|5756.71|5756.01|5756.46|5755.76|126
1727441580000|2024-09-27 12:53:00|5756.46|5755.76|5756.71|5756.01|5756.71|5756.01|5756.46|5755.76|198
1727441590000|2024-09-27 12:53:10|5756.46|5755.76|5756.08|5755.38|5756.46|5755.76|5756.08|5755.38|227
1727441600000|2024-09-27 12:53:20|5755.96|5755.26|5756.33|5755.63|5756.46|5755.76|5755.96|5755.26|104
1727441610000|2024-09-27 12:53:30|5756.21|5755.51|5756.71|5756.01|5756.71|5756.01|5756.21|5755.51|69
1727441620000|2024-09-27 12:53:40|5756.96|5756.26|5756.21|5755.51|5756.96|5756.26|5756.21|5755.51|85
1727441630000|2024-09-27 12:53:50|5756.33|5755.63|5755.71|5755.01|5756.33|5755.63|5755.71|5755.01|101
1727441640000|2024-09-27 12:54:00|5755.46|5754.76|5755.96|5755.26|5755.96|5755.26|5755.46|5754.76|89
1727441650000|2024-09-27 12:54:10|5755.71|5755.01|5755.46|5754.76|5755.71|5755.01|5755.46|5754.76|88
1727441660000|2024-09-27 12:54:20|5755.21|5754.51|5754.21|5753.51|5755.21|5754.51|5754.21|5753.51|305
1727441670000|2024-09-27 12:54:30|5754.33|5753.63|5754.46|5753.76|5754.46|5753.76|5754.21|5753.51|141
1727441680000|2024-09-27 12:54:40|5754.21|5753.51|5754.21|5753.51|5754.46|5753.76|5754.21|5753.51|135
1727441690000|2024-09-27 12:54:50|5753.96|5753.26|5754.71|5754.01|5754.71|5754.01|5753.96|5753.26|244
1727441700000|2024-09-27 12:55:00|5754.96|5754.26|5755.21|5754.51|5755.46|5754.76|5754.96|5754.26|190
1727441710000|2024-09-27 12:55:10|5755.46|5754.76|5755.71|5755.01|5755.71|5755.01|5755.46|5754.76|121
1727441720000|2024-09-27 12:55:20|5755.46|5754.76|5755.21|5754.51|5755.46|5754.76|5755.21|5754.51|68
1727441730000|2024-09-27 12:55:30|5755.46|5754.76|5755.21|5754.51|5755.46|5754.76|5755.21|5754.51|39
1727441740000|2024-09-27 12:55:40|5755.33|5754.63|5755.21|5754.51|5755.46|5754.76|5755.21|5754.51|86
1727441750000|2024-09-27 12:55:50|5755.46|5754.76|5755.71|5755.01|5755.71|5755.01|5755.46|5754.76|65
1727441760000|2024-09-27 12:56:00|5755.46|5754.76|5755.21|5754.51|5755.46|5754.76|5754.96|5754.26|101
1727441770000|2024-09-27 12:56:10|5755.46|5754.76|5754.71|5754.01|5755.46|5754.76|5754.71|5754.01|353
1727441780000|2024-09-27 12:56:20|5754.46|5753.76|5754.21|5753.51|5754.46|5753.76|5754.21|5753.51|72
1727441790000|2024-09-27 12:56:30|5753.96|5753.26|5754.46|5753.76|5754.46|5753.76|5753.96|5753.26|52
1727441800000|2024-09-27 12:56:40|5754.21|5753.51|5754.71|5754.01|5754.71|5754.01|5754.21|5753.51|151
1727441810000|2024-09-27 12:56:50|5754.96|5754.26|5754.96|5754.26|5754.96|5754.26|5754.71|5754.01|70
1727441820000|2024-09-27 12:57:00|5754.71|5754.01|5755.46|5754.76|5755.46|5754.76|5754.71|5754.01|74
1727441830000|2024-09-27 12:57:10|5755.71|5755.01|5756.21|5755.51|5756.21|5755.51|5755.71|5755.01|100
1727441840000|2024-09-27 12:57:20|||||||||49
1727441850000|2024-09-27 12:57:30|5756.46|5755.76|5756.21|5755.51|5756.46|5755.76|5756.21|5755.51|294
1727441860000|2024-09-27 12:57:40|5756.33|5755.63|5756.46|5755.76|5756.46|5755.76|5756.33|5755.63|35
1727441870000|2024-09-27 12:57:50|5756.21|5755.51|5756.46|5755.76|5756.46|5755.76|5756.21|5755.51|64
1727441880000|2024-09-27 12:58:00|5756.21|5755.51|5756.21|5755.51|5756.21|5755.51|5756.21|5755.51|224
1727441890000|2024-09-27 12:58:10|5755.96|5755.26|5755.96|5755.26|5756.21|5755.51|5755.71|5755.01|167
1727441900000|2024-09-27 12:58:20|5756.21|5755.51|5756.46|5755.76|5756.46|5755.76|5755.83|5755.13|67
1727441910000|2024-09-27 12:58:30|5756.96|5756.26|5756.46|5755.76|5757.21|5756.51|5756.46|5755.76|165
1727441920000|2024-09-27 12:58:40|5756.71|5756.01|5756.96|5756.26|5756.96|5756.26|5756.71|5756.01|31
1727441930000|2024-09-27 12:58:50|5757.21|5756.51|5757.46|5756.76|5757.46|5756.76|5757.21|5756.51|143
1727441940000|2024-09-27 12:59:00|5757.71|5757.01|5757.46|5756.76|5757.96|5757.26|5757.46|5756.76|177
1727441950000|2024-09-27 12:59:10|5757.58|5756.88|5757.71|5757.01|5757.71|5757.01|5757.46|5756.76|34
1727441960000|2024-09-27 12:59:20|5757.96|5757.26|5757.71|5757.01|5757.96|5757.26|5757.71|5757.01|32
1727441970000|2024-09-27 12:59:30|5757.96|5757.26|5757.96|5757.26|5757.96|5757.26|5757.96|5757.26|21
1727441980000|2024-09-27 12:59:40|||||||||26
1727441990000|2024-09-27 12:59:50|5758.08|5757.38|5757.71|5757.01|5758.21|5757.51|5757.71|5757.01|68
1727442000000|2024-09-27 13:00:00|5757.96|5757.26|5756.46|5755.76|5757.96|5757.26|5756.46|5755.76|232
1727442010000|2024-09-27 13:00:10|5756.21|5755.51|5756.46|5755.76|5756.46|5755.76|5756.21|5755.51|103
1727442020000|2024-09-27 13:00:20|5756.21|5755.51|5756.46|5755.76|5756.46|5755.76|5756.21|5755.51|96
1727442030000|2024-09-27 13:00:30|5756.21|5755.51|5756.46|5755.76|5756.46|5755.76|5756.21|5755.51|120
1727442040000|2024-09-27 13:00:40|5756.71|5756.01|5756.46|5755.76|5756.71|5756.01|5756.46|5755.76|40
1727442050000|2024-09-27 13:00:50|5756.71|5756.01|5756.46|5755.76|5756.71|5756.01|5756.21|5755.51|155
1727442060000|2024-09-27 13:01:00|5756.71|5756.01|5757.21|5756.51|5757.21|5756.51|5756.71|5756.01|226
1727442070000|2024-09-27 13:01:10|5756.71|5756.01|5756.71|5756.01|5756.71|5756.01|5756.46|5755.76|109
1727442080000|2024-09-27 13:01:20|5756.46|5755.76|5756.46|5755.76|5756.71|5756.01|5756.46|5755.76|34
1727442090000|2024-09-27 13:01:30|5756.21|5755.51|5756.71|5756.01|5756.71|5756.01|5756.21|5755.51|75
1727442100000|2024-09-27 13:01:40|5756.46|5755.76|5756.46|5755.76|5756.46|5755.76|5756.46|5755.76|60
1727442110000|2024-09-27 13:01:50|5756.21|5755.51|5756.21|5755.51|5756.21|5755.51|5755.96|5755.26|159
1727442120000|2024-09-27 13:02:00|5756.46|5755.76|5757.21|5756.51|5757.21|5756.51|5756.21|5755.51|141
1727442130000|2024-09-27 13:02:10|5756.96|5756.26|5756.96|5756.26|5757.21|5756.51|5756.96|5756.26|45
1727442140000|2024-09-27 13:02:20|5756.83|5756.13|5756.46|5755.76|5756.96|5756.26|5756.46|5755.76|90
1727442150000|2024-09-27 13:02:30|5756.21|5755.51|5756.46|5755.76|5756.46|5755.76|5756.21|5755.51|28
1727442160000|2024-09-27 13:02:40|5756.21|5755.51|5755.21|5754.51|5756.21|5755.51|5755.21|5754.51|217
1727442170000|2024-09-27 13:02:50|5755.46|5754.76|5755.96|5755.26|5755.96|5755.26|5755.21|5754.51|116
1727442180000|2024-09-27 13:03:00|5756.21|5755.51|5756.96|5756.26|5757.21|5756.51|5756.21|5755.51|111
1727442190000|2024-09-27 13:03:10|5756.71|5756.01|5756.96|5756.26|5756.96|5756.26|5756.71|5756.01|36
1727442200000|2024-09-27 13:03:20|5756.46|5755.76|5756.46|5755.76|5756.71|5756.01|5756.46|5755.76|39
1727442210000|2024-09-27 13:03:30|5756.71|5756.01|5756.71|5756.01|5756.71|5756.01|5756.46|5755.76|31
1727442220000|2024-09-27 13:03:40|5756.96|5756.26|5757.21|5756.51|5757.21|5756.51|5756.96|5756.26|77
1727442230000|2024-09-27 13:03:50|5757.08|5756.38|5757.46|5756.76|5757.46|5756.76|5756.96|5756.26|63
1727442240000|2024-09-27 13:04:00|5757.71|5757.01|5757.96|5757.26|5758.21|5757.51|5757.46|5756.76|235
1727442250000|2024-09-27 13:04:10|5757.21|5756.51|5756.96|5756.26|5757.21|5756.51|5756.71|5756.01|212
1727442260000|2024-09-27 13:04:20|5756.71|5756.01|5756.96|5756.26|5756.96|5756.26|5756.58|5755.88|77
1727442270000|2024-09-27 13:04:30|5757.21|5756.51|5757.21|5756.51|5757.46|5756.76|5756.96|5756.26|84
1727442280000|2024-09-27 13:04:40|5757.46|5756.76|5757.46|5756.76|5757.71|5757.01|5757.46|5756.76|27
1727442290000|2024-09-27 13:04:50|5757.21|5756.51|5757.46|5756.76|5757.46|5756.76|5757.21|5756.51|20
1727442300000|2024-09-27 13:05:00|5757.21|5756.51|5757.96|5757.26|5757.96|5757.26|5757.21|5756.51|56
1727442310000|2024-09-27 13:05:10|5757.83|5757.13|5757.71|5757.01|5757.96|5757.26|5757.71|5757.01|201
1727442320000|2024-09-27 13:05:20|||||||||62
1727442330000|2024-09-27 13:05:30|5757.96|5757.26|5757.96|5757.26|5757.96|5757.26|5757.96|5757.26|78
1727442340000|2024-09-27 13:05:40|5758.21|5757.51|5758.21|5757.51|5758.46|5757.76|5758.21|5757.51|112
1727442350000|2024-09-27 13:05:50|5758.46|5757.76|5758.21|5757.51|5758.46|5757.76|5758.21|5757.51|42
1727442360000|2024-09-27 13:06:00|5758.46|5757.76|5758.46|5757.76|5758.46|5757.76|5758.21|5757.51|36
1727442370000|2024-09-27 13:06:10|5758.21|5757.51|5757.96|5757.26|5758.21|5757.51|5757.96|5757.26|56
1727442380000|2024-09-27 13:06:20|5757.71|5757.01|5757.96|5757.26|5757.96|5757.26|5757.71|5757.01|93
1727442390000|2024-09-27 13:06:30|5757.71|5757.01|5757.71|5757.01|5757.71|5757.01|5757.71|5757.01|38
1727442400000|2024-09-27 13:06:40|5757.96|5757.26|5757.96|5757.26|5758.21|5757.51|5757.96|5757.26|89
1727442410000|2024-09-27 13:06:50|5757.71|5757.01|5757.96|5757.26|5757.96|5757.26|5757.71|5757.01|48
1727442420000|2024-09-27 13:07:00|5758.21|5757.51|5758.21|5757.51|5758.46|5757.76|5758.21|5757.51|140
1727442430000|2024-09-27 13:07:10|5758.46|5757.76|5758.46|5757.76|5758.46|5757.76|5758.46|5757.76|19
1727442440000|2024-09-27 13:07:20|||||||||16
1727442450000|2024-09-27 13:07:30|5758.21|5757.51|5757.96|5757.26|5758.21|5757.51|5757.96|5757.26|56
1727442460000|2024-09-27 13:07:40|5758.08|5757.38|5757.96|5757.26|5758.21|5757.51|5757.96|5757.26|27
1727442470000|2024-09-27 13:07:50|5758.21|5757.51|5758.21|5757.51|5758.21|5757.51|5758.08|5757.38|15
1727442480000|2024-09-27 13:08:00|5758.46|5757.76|5758.46|5757.76|5758.46|5757.76|5758.21|5757.51|29
1727442490000|2024-09-27 13:08:10|5758.21|5757.51|5758.46|5757.76|5758.46|5757.76|5758.21|5757.51|126
1727442500000|2024-09-27 13:08:20|5758.71|5758.01|5758.46|5757.76|5758.71|5758.01|5758.33|5757.63|60
1727442510000|2024-09-27 13:08:30|5758.33|5757.63|5758.21|5757.51|5758.33|5757.63|5758.21|5757.51|21
1727442520000|2024-09-27 13:08:40|5758.46|5757.76|5758.46|5757.76|5758.46|5757.76|5758.46|5757.76|17
1727442530000|2024-09-27 13:08:50|5758.71|5758.01|5758.71|5758.01|5758.71|5758.01|5758.71|5758.01|44
1727442540000|2024-09-27 13:09:00|5758.21|5757.51|5758.46|5757.76|5758.46|5757.76|5758.21|5757.51|78
1727442550000|2024-09-27 13:09:10|5758.71|5758.01|5758.71|5758.01|5758.71|5758.01|5758.71|5758.01|48
1727442560000|2024-09-27 13:09:20|5758.96|5758.26|5758.96|5758.26|5758.96|5758.26|5758.96|5758.26|35
1727442570000|2024-09-27 13:09:30|||||||||59
1727442580000|2024-09-27 13:09:40|5758.71|5758.01|5758.58|5757.88|5758.71|5758.01|5758.21|5757.51|38
1727442590000|2024-09-27 13:09:50|5758.71|5758.01|5758.71|5758.01|5758.83|5758.13|5758.71|5758.01|10
1727442600000|2024-09-27 13:10:00|5758.83|5758.13|5758.71|5758.01|5758.96|5758.26|5758.71|5758.01|63
1727442610000|2024-09-27 13:10:10|5758.96|5758.26|5758.96|5758.26|5758.96|5758.26|5758.96|5758.26|207
1727442620000|2024-09-27 13:10:20|||||||||97
1727442630000|2024-09-27 13:10:30|5759.21|5758.51|5758.96|5758.26|5759.21|5758.51|5758.96|5758.26|110
1727442640000|2024-09-27 13:10:40|5758.83|5758.13|5758.71|5758.01|5758.83|5758.13|5758.46|5757.76|46
1727442650000|2024-09-27 13:10:50|5758.58|5757.88|5758.71|5758.01|5758.71|5758.01|5758.46|5757.76|12
1727442660000|2024-09-27 13:11:00|||||||||23
1727442670000|2024-09-27 13:11:10|5758.83|5758.13|5758.46|5757.76|5758.83|5758.13|5758.46|5757.76|38
1727442680000|2024-09-27 13:11:20|5758.21|5757.51|5758.21|5757.51|5758.21|5757.51|5757.96|5757.26|207
1727442690000|2024-09-27 13:11:30|5758.46|5757.76|5757.96|5757.26|5758.46|5757.76|5757.96|5757.26|68
1727442700000|2024-09-27 13:11:40|5758.21|5757.51|5758.21|5757.51|5758.21|5757.51|5758.21|5757.51|19
1727442710000|2024-09-27 13:11:50|||||||||17
1727442720000|2024-09-27 13:12:00|5758.46|5757.76|5758.71|5758.01|5758.71|5758.01|5758.46|5757.76|60
1727442730000|2024-09-27 13:12:10|5758.96|5758.26|5758.71|5758.01|5758.96|5758.26|5758.46|5757.76|80
1727442740000|2024-09-27 13:12:20|5758.46|5757.76|5758.46|5757.76|5758.46|5757.76|5758.21|5757.51|95
1727442750000|2024-09-27 13:12:30|5758.71|5758.01|5758.71|5758.01|5758.71|5758.01|5758.71|5758.01|15
1727442760000|2024-09-27 13:12:40|5758.46|5757.76|5758.96|5758.26|5758.96|5758.26|5758.46|5757.76|87
1727442770000|2024-09-27 13:12:50|5758.71|5758.01|5758.96|5758.26|5758.96|5758.26|5758.58|5757.88|91
1727442780000|2024-09-27 13:13:00|5759.21|5758.51|5758.71|5758.01|5759.21|5758.51|5758.71|5758.01|455
1727442790000|2024-09-27 13:13:10|5758.46|5757.76|5758.46|5757.76|5758.71|5758.01|5758.21|5757.51|146
1727442800000|2024-09-27 13:13:20|5758.33|5757.63|5757.96|5757.26|5758.46|5757.76|5757.96|5757.26|264
1727442810000|2024-09-27 13:13:30|5758.21|5757.51|5757.46|5756.76|5758.21|5757.51|5757.46|5756.76|141
1727442820000|2024-09-27 13:13:40|5757.21|5756.51|5757.46|5756.76|5757.46|5756.76|5757.21|5756.51|123
1727442830000|2024-09-27 13:13:50|5757.71|5757.01|5757.71|5757.01|5757.71|5757.01|5757.71|5757.01|85
1727442840000|2024-09-27 13:14:00|5757.96|5757.26|5757.96|5757.26|5757.96|5757.26|5757.96|5757.26|40
1727442850000|2024-09-27 13:14:10|5758.21|5757.51|5758.08|5757.38|5758.21|5757.51|5757.96|5757.26|128
1727442860000|2024-09-27 13:14:20|5757.96|5757.26|5758.21|5757.51|5758.21|5757.51|5757.96|5757.26|77
1727442870000|2024-09-27 13:14:30|||||||||78
1727442880000|2024-09-27 13:14:40|5757.96|5757.26|5758.21|5757.51|5758.21|5757.51|5757.96|5757.26|42
1727442890000|2024-09-27 13:14:50|5758.08|5757.38|5758.21|5757.51|5758.21|5757.51|5758.08|5757.38|33
1727442900000|2024-09-27 13:15:00|5757.96|5757.26|5757.96|5757.26|5758.08|5757.38|5757.96|5757.26|102
1727442910000|2024-09-27 13:15:10|5758.08|5757.38|5758.46|5757.76|5758.46|5757.76|5758.08|5757.38|47
1727442920000|2024-09-27 13:15:20|5758.21|5757.51|5757.96|5757.26|5758.21|5757.51|5757.96|5757.26|71
1727442930000|2024-09-27 13:15:30|5757.71|5757.01|5757.71|5757.01|5757.71|5757.01|5757.71|5757.01|49
1727442940000|2024-09-27 13:15:40|5757.46|5756.76|5757.21|5756.51|5757.71|5757.01|5757.21|5756.51|98
1727442950000|2024-09-27 13:15:50|5757.46|5756.76|5757.46|5756.76|5757.71|5757.01|5757.46|5756.76|80
1727442960000|2024-09-27 13:16:00|5757.71|5757.01|5757.71|5757.01|5757.71|5757.01|5757.46|5756.76|31
1727442970000|2024-09-27 13:16:10|5757.96|5757.26|5758.21|5757.51|5758.21|5757.51|5757.96|5757.26|59
1727442980000|2024-09-27 13:16:20|5758.08|5757.38|5758.21|5757.51|5758.21|5757.51|5757.96|5757.26|38
1727442990000|2024-09-27 13:16:30|5758.08|5757.38|5758.21|5757.51|5758.21|5757.51|5757.71|5757.01|33
1727443000000|2024-09-27 13:16:40|||||||||34
1727443010000|2024-09-27 13:16:50|5758.46|5757.76|5758.71|5758.01|5758.71|5758.01|5758.46|5757.76|64
1727443020000|2024-09-27 13:17:00|5758.96|5758.26|5758.46|5757.76|5758.96|5758.26|5758.46|5757.76|113
1727443030000|2024-09-27 13:17:10|5758.71|5758.01|5758.46|5757.76|5758.71|5758.01|5758.46|5757.76|71
1727443040000|2024-09-27 13:17:20|5758.71|5758.01|5757.96|5757.26|5758.71|5758.01|5757.83|5757.13|150
1727443050000|2024-09-27 13:17:30|5758.21|5757.51|5757.96|5757.26|5758.21|5757.51|5757.96|5757.26|53
1727443060000|2024-09-27 13:17:40|5757.83|5757.13|5757.96|5757.26|5757.96|5757.26|5757.71|5757.01|58
1727443070000|2024-09-27 13:17:50|||||||||21
1727443080000|2024-09-27 13:18:00|||||||||33
1727443090000|2024-09-27 13:18:10|5757.46|5756.76|5757.21|5756.51|5757.46|5756.76|5756.96|5756.26|184
1727443100000|2024-09-27 13:18:20|5757.08|5756.38|5757.21|5756.51|5757.21|5756.51|5756.96|5756.26|394
1727443110000|2024-09-27 13:18:30|||||||||5
1727443120000|2024-09-27 13:18:40|5756.96|5756.26|5756.71|5756.01|5756.96|5756.26|5756.71|5756.01|84
1727443130000|2024-09-27 13:18:50|5756.46|5755.76|5756.46|5755.76|5756.46|5755.76|5756.46|5755.76|209
1727443140000|2024-09-27 13:19:00|||||||||157
1727443150000|2024-09-27 13:19:10|||||||||3
1727443160000|2024-09-27 13:19:20|5756.33|5755.63|5755.71|5755.01|5756.33|5755.63|5755.71|5755.01|295
1727443170000|2024-09-27 13:19:30|5755.46|5754.76|5754.96|5754.26|5755.71|5755.01|5754.96|5754.26|206
1727443180000|2024-09-27 13:19:40|5755.21|5754.51|5755.96|5755.26|5755.96|5755.26|5755.21|5754.51|136
1727443190000|2024-09-27 13:19:50|5756.21|5755.51|5755.96|5755.26|5756.21|5755.51|5755.96|5755.26|247
1727443200000|2024-09-27 13:20:00|5756.21|5755.51|5756.46|5755.76|5756.71|5756.01|5756.21|5755.51|254
1727443210000|2024-09-27 13:20:10|5756.21|5755.51|5756.71|5756.01|5756.71|5756.01|5756.21|5755.51|164
1727443220000|2024-09-27 13:20:20|5756.46|5755.76|5756.21|5755.51|5756.46|5755.76|5756.21|5755.51|106
1727443230000|2024-09-27 13:20:30|5756.33|5755.63|5756.21|5755.51|5756.46|5755.76|5756.21|5755.51|10
1727443240000|2024-09-27 13:20:40|5755.96|5755.26|5755.96|5755.26|5755.96|5755.26|5755.71|5755.01|115
1727443250000|2024-09-27 13:20:50|5755.83|5755.13|5755.96|5755.26|5756.21|5755.51|5755.71|5755.01|130
1727443260000|2024-09-27 13:21:00|5755.71|5755.01|5755.58|5754.88|5755.96|5755.26|5755.46|5754.76|126
1727443270000|2024-09-27 13:21:10|5755.46|5754.76|5755.71|5755.01|5755.71|5755.01|5755.46|5754.76|44
1727443280000|2024-09-27 13:21:20|5755.83|5755.13|5755.96|5755.26|5755.96|5755.26|5755.71|5755.01|130
1727443290000|2024-09-27 13:21:30|||||||||7
1727443300000|2024-09-27 13:21:40|5756.21|5755.51|5756.21|5755.51|5756.21|5755.51|5756.21|5755.51|52
1727443310000|2024-09-27 13:21:50|5756.46|5755.76|5756.71|5756.01|5756.71|5756.01|5756.46|5755.76|39
1727443320000|2024-09-27 13:22:00|5756.96|5756.26|5757.46|5756.76|5757.46|5756.76|5756.71|5756.01|216
1727443330000|2024-09-27 13:22:10|5757.21|5756.51|5757.21|5756.51|5757.21|5756.51|5757.21|5756.51|154
1727443340000|2024-09-27 13:22:20|||||||||184
1727443350000|2024-09-27 13:22:30|5757.46|5756.76|5757.21|5756.51|5757.46|5756.76|5757.21|5756.51|38
1727443360000|2024-09-27 13:22:40|||||||||8
1727443370000|2024-09-27 13:22:50|5756.96|5756.26|5757.21|5756.51|5757.21|5756.51|5756.96|5756.26|104
1727443380000|2024-09-27 13:23:00|5757.08|5756.38|5756.71|5756.01|5757.08|5756.38|5756.71|5756.01|44
1727443390000|2024-09-27 13:23:10|5756.83|5756.13|5757.21|5756.51|5757.21|5756.51|5756.71|5756.01|62
1727443400000|2024-09-27 13:23:20|5756.96|5756.26|5756.96|5756.26|5757.08|5756.38|5756.96|5756.26|56
1727443410000|2024-09-27 13:23:30|5756.71|5756.01|5756.46|5755.76|5756.71|5756.01|5756.46|5755.76|59
1727443420000|2024-09-27 13:23:40|5756.58|5755.88|5756.46|5755.76|5756.58|5755.88|5756.21|5755.51|48
1727443430000|2024-09-27 13:23:50|5756.33|5755.63|5756.21|5755.51|5756.46|5755.76|5756.21|5755.51|58
1727443440000|2024-09-27 13:24:00|5756.46|5755.76|5756.08|5755.38|5756.46|5755.76|5755.96|5755.26|128
1727443450000|2024-09-27 13:24:10|5756.21|5755.51|5755.96|5755.26|5756.21|5755.51|5755.71|5755.01|95
1727443460000|2024-09-27 13:24:20|||||||||12
1727443470000|2024-09-27 13:24:30|5755.83|5755.13|5755.71|5755.01|5755.83|5755.13|5755.71|5755.01|80
1727443480000|2024-09-27 13:24:40|||||||||105
1727443490000|2024-09-27 13:24:50|5755.33|5754.63|5755.21|5754.51|5755.46|5754.76|5755.21|5754.51|216
1727443500000|2024-09-27 13:25:00|5754.71|5754.01|5755.21|5754.51|5755.21|5754.51|5754.71|5754.01|507
1727443510000|2024-09-27 13:25:10|5755.46|5754.76|5755.46|5754.76|5755.46|5754.76|5755.21|5754.51|128
1727443520000|2024-09-27 13:25:20|5755.33|5754.63|5755.21|5754.51|5755.46|5754.76|5755.21|5754.51|68
1727443530000|2024-09-27 13:25:30|5755.33|5754.63|5755.21|5754.51|5755.46|5754.76|5755.21|5754.51|76
1727443540000|2024-09-27 13:25:40|5755.33|5754.63|5755.21|5754.51|5755.46|5754.76|5755.21|5754.51|44
1727443550000|2024-09-27 13:25:50|5755.08|5754.38|5755.21|5754.51|5755.21|5754.51|5754.96|5754.26|67
1727443560000|2024-09-27 13:26:00|5755.08|5754.38|5754.83|5754.13|5755.21|5754.51|5754.83|5754.13|113
1727443570000|2024-09-27 13:26:10|5754.96|5754.26|5754.71|5754.01|5754.96|5754.26|5754.71|5754.01|244
1727443580000|2024-09-27 13:26:20|5755.21|5754.51|5755.21|5754.51|5755.21|5754.51|5754.96|5754.26|155
1727443590000|2024-09-27 13:26:30|5755.08|5754.38|5755.21|5754.51|5755.21|5754.51|5754.96|5754.26|55
1727443600000|2024-09-27 13:26:40|5755.08|5754.38|5755.46|5754.76|5755.46|5754.76|5754.96|5754.26|76
1727443610000|2024-09-27 13:26:50|5755.21|5754.51|5755.46|5754.76|5755.46|5754.76|5755.21|5754.51|72
1727443620000|2024-09-27 13:27:00|5755.71|5755.01|5755.71|5755.01|5755.96|5755.26|5755.71|5755.01|312
1727443630000|2024-09-27 13:27:10|5755.46|5754.76|5755.08|5754.38|5755.46|5754.76|5754.96|5754.26|386
1727443640000|2024-09-27 13:27:20|5755.21|5754.51|5754.71|5754.01|5755.21|5754.51|5754.71|5754.01|135
1727443650000|2024-09-27 13:27:30|5754.96|5754.26|5754.96|5754.26|5754.96|5754.26|5754.96|5754.26|53
1727443660000|2024-09-27 13:27:40|5755.46|5754.76|5755.96|5755.26|5756.21|5755.51|5755.46|5754.76|247
1727443670000|2024-09-27 13:27:50|5755.46|5754.76|5755.71|5755.01|5755.71|5755.01|5755.46|5754.76|140
1727443680000|2024-09-27 13:28:00|5755.96|5755.26|5756.21|5755.51|5756.21|5755.51|5755.96|5755.26|196
1727443690000|2024-09-27 13:28:10|5756.08|5755.38|5756.71|5756.01|5756.71|5756.01|5755.96|5755.26|188
1727443700000|2024-09-27 13:28:20|5756.83|5756.13|5756.71|5756.01|5756.96|5756.26|5756.71|5756.01|75
1727443710000|2024-09-27 13:28:30|5756.46|5755.76|5756.46|5755.76|5756.71|5756.01|5756.46|5755.76|116
1727443720000|2024-09-27 13:28:40|5756.21|5755.51|5756.46|5755.76|5756.46|5755.76|5756.21|5755.51|147
1727443730000|2024-09-27 13:28:50|||||||||31
1727443740000|2024-09-27 13:29:00|5756.71|5756.01|5756.46|5755.76|5756.71|5756.01|5756.21|5755.51|202
1727443750000|2024-09-27 13:29:10|5756.33|5755.63|5756.71|5756.01|5756.71|5756.01|5756.21|5755.51|109
1727443760000|2024-09-27 13:29:20|||||||||85
1727443770000|2024-09-27 13:29:30|||||||||21
1727443780000|2024-09-27 13:29:40|5756.58|5755.88|5756.96|5756.26|5756.96|5756.26|5756.46|5755.76|193
1727443790000|2024-09-27 13:29:50|5757.08|5756.38|5756.21|5755.51|5757.21|5756.51|5756.21|5755.51|603
1727443800000|2024-09-27 13:30:00|5756.11|5755.61|5756.11|5755.61|5757.61|5757.11|5754.86|5754.36|4933
1727443810000|2024-09-27 13:30:10|5755.86|5755.36|5754.61|5754.11|5755.86|5755.36|5753.86|5753.36|1526
1727443820000|2024-09-27 13:30:20|5754.36|5753.86|5755.11|5754.61|5755.11|5754.61|5754.11|5753.61|821
1727443830000|2024-09-27 13:30:30|5754.86|5754.36|5756.11|5755.61|5756.36|5755.86|5754.86|5754.36|917
1727443840000|2024-09-27 13:30:40|5755.61|5755.11|5754.11|5753.61|5755.61|5755.11|5753.86|5753.36|1074
1727443850000|2024-09-27 13:30:50|5754.36|5753.86|5755.36|5754.86|5755.36|5754.86|5754.23|5753.73|524
1727443860000|2024-09-27 13:31:00|5755.86|5755.36|5756.11|5755.61|5756.11|5755.61|5755.11|5754.61|1197
1727443870000|2024-09-27 13:31:10|5756.36|5755.86|5756.36|5755.86|5757.36|5756.86|5756.11|5755.61|727
1727443880000|2024-09-27 13:31:20|5756.61|5756.11|5757.86|5757.36|5758.36|5757.86|5756.36|5755.86|946
1727443890000|2024-09-27 13:31:30|5757.61|5757.11|5758.11|5757.61|5758.36|5757.86|5757.61|5757.11|658
1727443900000|2024-09-27 13:31:40|5757.86|5757.36|5756.86|5756.36|5758.11|5757.61|5756.73|5756.23|621
1727443910000|2024-09-27 13:31:50|5756.61|5756.11|5756.11|5755.61|5757.11|5756.61|5756.11|5755.61|633
1727443920000|2024-09-27 13:32:00|5755.86|5755.36|5755.61|5755.11|5755.86|5755.36|5754.86|5754.36|1080
1727443930000|2024-09-27 13:32:10|5755.73|5755.23|5755.36|5754.86|5756.36|5755.86|5755.36|5754.86|499
1727443940000|2024-09-27 13:32:20|5755.11|5754.61|5754.36|5753.86|5755.61|5755.11|5754.36|5753.86|796
1727443950000|2024-09-27 13:32:30|5754.61|5754.11|5754.36|5753.86|5755.11|5754.61|5753.86|5753.36|733
1727443960000|2024-09-27 13:32:40|5754.61|5754.11|5755.36|5754.86|5755.61|5755.11|5753.61|5753.11|861
1727443970000|2024-09-27 13:32:50|5755.61|5755.11|5755.36|5754.86|5755.61|5755.11|5754.86|5754.36|564
1727443980000|2024-09-27 13:33:00|5755.61|5755.11|5754.36|5753.86|5755.61|5755.11|5754.36|5753.86|664
1727443990000|2024-09-27 13:33:10|5754.61|5754.11|5756.86|5756.36|5756.86|5756.36|5754.61|5754.11|800
1727444000000|2024-09-27 13:33:20|5757.11|5756.61|5756.86|5756.36|5757.36|5756.86|5756.61|5756.11|699
1727444010000|2024-09-27 13:33:30|5757.36|5756.86|5756.86|5756.36|5757.61|5757.11|5756.86|5756.36|680
1727444020000|2024-09-27 13:33:40|5756.61|5756.11|5756.11|5755.61|5756.86|5756.36|5756.11|5755.61|373
1727444030000|2024-09-27 13:33:50|5756.36|5755.86|5757.11|5756.61|5757.11|5756.61|5756.36|5755.86|423
1727444040000|2024-09-27 13:34:00|5756.61|5756.11|5756.11|5755.61|5756.61|5756.11|5755.36|5754.86|1136
1727444050000|2024-09-27 13:34:10|5756.36|5755.86|5757.11|5756.61|5757.11|5756.61|5755.86|5755.36|1049
1727444060000|2024-09-27 13:34:20|5757.36|5756.86|5757.61|5757.11|5757.86|5757.36|5757.11|5756.61|713
1727444070000|2024-09-27 13:34:30|5757.86|5757.36|5756.98|5756.48|5758.11|5757.61|5756.86|5756.36|608
1727444080000|2024-09-27 13:34:40|5757.11|5756.61|5757.86|5757.36|5758.11|5757.61|5757.11|5756.61|450
1727444090000|2024-09-27 13:34:50|5757.61|5757.11|5756.86|5756.36|5757.61|5757.11|5756.86|5756.36|476
1727444100000|2024-09-27 13:35:00|5757.11|5756.61|5755.61|5755.11|5757.73|5757.23|5755.61|5755.11|893
1727444110000|2024-09-27 13:35:10|5755.48|5754.98|5756.11|5755.61|5756.11|5755.61|5755.48|5754.98|383
1727444120000|2024-09-27 13:35:20|5755.86|5755.36|5755.86|5755.36|5756.11|5755.61|5755.61|5755.11|486
1727444130000|2024-09-27 13:35:30|5755.61|5755.11|5754.86|5754.36|5755.61|5755.11|5754.36|5753.86|1069
1727444140000|2024-09-27 13:35:40|5755.11|5754.61|5755.61|5755.11|5756.11|5755.61|5754.86|5754.36|1083
1727444150000|2024-09-27 13:35:50|5755.48|5754.98|5755.36|5754.86|5756.11|5755.61|5755.11|5754.61|1183
1727444160000|2024-09-27 13:36:00|5755.11|5754.61|5755.61|5755.11|5755.86|5755.36|5754.36|5753.86|731
1727444170000|2024-09-27 13:36:10|5755.36|5754.86|5755.11|5754.61|5755.61|5755.11|5755.11|5754.61|1041
1727444180000|2024-09-27 13:36:20|5755.36|5754.86|5755.36|5754.86|5755.61|5755.11|5754.86|5754.36|628
1727444190000|2024-09-27 13:36:30|5755.61|5755.11|5754.36|5753.86|5755.86|5755.36|5754.11|5753.61|1302
1727444200000|2024-09-27 13:36:40|5754.11|5753.61|5753.86|5753.36|5754.86|5754.36|5753.86|5753.36|926
1727444210000|2024-09-27 13:36:50|5754.11|5753.61|5754.11|5753.61|5754.61|5754.11|5753.86|5753.36|812
1727444220000|2024-09-27 13:37:00|5754.23|5753.73|5752.86|5752.36|5754.23|5753.73|5752.86|5752.36|1397
1727444230000|2024-09-27 13:37:10|5753.11|5752.61|5753.61|5753.11|5754.11|5753.61|5753.11|5752.61|772
1727444240000|2024-09-27 13:37:20|5753.36|5752.86|5753.86|5753.36|5754.11|5753.61|5753.11|5752.61|573
1727444250000|2024-09-27 13:37:30|5754.11|5753.61|5753.61|5753.11|5754.11|5753.61|5753.36|5752.86|466
1727444260000|2024-09-27 13:37:40|5753.86|5753.36|5754.36|5753.86|5754.61|5754.11|5753.86|5753.36|733
1727444270000|2024-09-27 13:37:50|5754.61|5754.11|5755.61|5755.11|5755.86|5755.36|5754.61|5754.11|1298
1727444280000|2024-09-27 13:38:00|5755.36|5754.86|5755.61|5755.11|5755.86|5755.36|5755.36|5754.86|883
1727444290000|2024-09-27 13:38:10|5755.36|5754.86|5755.86|5755.36|5756.11|5755.61|5755.36|5754.86|786
1727444300000|2024-09-27 13:38:20|5755.61|5755.11|5755.61|5755.11|5755.86|5755.36|5754.86|5754.36|454
1727444310000|2024-09-27 13:38:30|5755.86|5755.36|5755.86|5755.36|5756.36|5755.86|5755.36|5754.86|1271
1727444320000|2024-09-27 13:38:40|5756.11|5755.61|5756.61|5756.11|5756.61|5756.11|5756.11|5755.61|541
1727444330000|2024-09-27 13:38:50|5756.86|5756.36|5756.61|5756.11|5757.11|5756.61|5756.61|5756.11|394
1727444340000|2024-09-27 13:39:00|5756.86|5756.36|5756.61|5756.11|5756.86|5756.36|5756.36|5755.86|445
1727444350000|2024-09-27 13:39:10|5756.36|5755.86|5754.61|5754.11|5757.11|5756.61|5754.61|5754.11|1119
1727444360000|2024-09-27 13:39:20|5754.86|5754.36|5754.11|5753.61|5754.86|5754.36|5753.86|5753.36|540
1727444370000|2024-09-27 13:39:30|5754.23|5753.73|5754.11|5753.61|5754.61|5754.11|5754.11|5753.61|900
1727444380000|2024-09-27 13:39:40|5753.86|5753.36|5754.11|5753.61|5754.11|5753.61|5752.86|5752.36|1689
1727444390000|2024-09-27 13:39:50|5754.36|5753.86|5752.86|5752.36|5754.36|5753.86|5752.36|5751.86|1151
1727444400000|2024-09-27 13:40:00|5752.61|5752.11|5752.36|5751.86|5753.36|5752.86|5752.11|5751.61|1619
1727444410000|2024-09-27 13:40:10|5752.61|5752.11|5753.86|5753.36|5754.11|5753.61|5752.36|5751.86|1080
1727444420000|2024-09-27 13:40:20|5753.61|5753.11|5753.11|5752.61|5753.86|5753.36|5752.86|5752.36|634
1727444430000|2024-09-27 13:40:30|5753.36|5752.86|5754.11|5753.61|5754.11|5753.61|5753.36|5752.86|899
1727444440000|2024-09-27 13:40:40|5753.86|5753.36|5753.86|5753.36|5753.86|5753.36|5753.11|5752.61|522
1727444450000|2024-09-27 13:40:50|5754.11|5753.61|5753.86|5753.36|5754.11|5753.61|5753.86|5753.36|521
1727444460000|2024-09-27 13:41:00|5753.61|5753.11|5752.11|5751.61|5753.61|5753.11|5752.11|5751.61|870
1727444470000|2024-09-27 13:41:10|5751.86|5751.36|5752.61|5752.11|5752.61|5752.11|5751.86|5751.36|817
1727444480000|2024-09-27 13:41:20|5752.86|5752.36|5752.61|5752.11|5752.86|5752.36|5752.36|5751.86|381
1727444490000|2024-09-27 13:41:30|5752.86|5752.36|5753.36|5752.86|5753.36|5752.86|5751.61|5751.11|993
1727444500000|2024-09-27 13:41:40|5753.61|5753.11|5751.86|5751.36|5753.61|5753.11|5751.86|5751.36|857
1727444510000|2024-09-27 13:41:50|5751.61|5751.11|5753.86|5753.36|5753.86|5753.36|5751.61|5751.11|1119
1727444520000|2024-09-27 13:42:00|5754.11|5753.61|5754.36|5753.86|5755.86|5755.36|5754.11|5753.61|2470
1727444530000|2024-09-27 13:42:10|5754.11|5753.61|5753.11|5752.61|5754.11|5753.61|5753.11|5752.61|551
1727444540000|2024-09-27 13:42:20|5752.86|5752.36|5753.36|5752.86|5753.61|5753.11|5752.86|5752.36|305
1727444550000|2024-09-27 13:42:30|5753.11|5752.61|5753.36|5752.86|5753.86|5753.36|5752.86|5752.36|489
1727444560000|2024-09-27 13:42:40|5753.11|5752.61|5753.61|5753.11|5753.61|5753.11|5752.86|5752.36|316
1727444570000|2024-09-27 13:42:50|5753.86|5753.36|5751.61|5751.11|5753.86|5753.36|5751.61|5751.11|1434
1727444580000|2024-09-27 13:43:00|5751.73|5751.23|5752.36|5751.86|5752.36|5751.86|5751.61|5751.11|866
1727444590000|2024-09-27 13:43:10|5752.61|5752.11|5751.61|5751.11|5752.86|5752.36|5751.61|5751.11|1205
1727444600000|2024-09-27 13:43:20|5751.36|5750.86|5752.36|5751.86|5752.36|5751.86|5751.11|5750.61|812
1727444610000|2024-09-27 13:43:30|5752.11|5751.61|5752.11|5751.61|5752.36|5751.86|5751.86|5751.36|476
1727444620000|2024-09-27 13:43:40|5752.36|5751.86|5752.61|5752.11|5753.11|5752.61|5752.36|5751.86|1463
1727444630000|2024-09-27 13:43:50|5753.11|5752.61|5753.11|5752.61|5753.36|5752.86|5753.11|5752.61|511
1727444640000|2024-09-27 13:44:00|5752.86|5752.36|5752.36|5751.86|5753.36|5752.86|5752.36|5751.86|549
1727444650000|2024-09-27 13:44:10|5752.61|5752.11|5752.86|5752.36|5753.11|5752.61|5752.36|5751.86|455
1727444660000|2024-09-27 13:44:20|5753.11|5752.61|5753.11|5752.61|5753.11|5752.61|5752.86|5752.36|123
1727444670000|2024-09-27 13:44:30|5752.86|5752.36|5752.36|5751.86|5753.11|5752.61|5752.36|5751.86|334
1727444680000|2024-09-27 13:44:40|5752.23|5751.73|5752.36|5751.86|5752.61|5752.11|5751.86|5751.36|652
1727444690000|2024-09-27 13:44:50|5752.61|5752.11|5752.11|5751.61|5753.36|5752.86|5751.86|5751.36|818
1727444700000|2024-09-27 13:45:00|5752.36|5751.86|5753.11|5752.61|5753.61|5753.11|5752.11|5751.61|750
1727444710000|2024-09-27 13:45:10|5753.36|5752.86|5753.61|5753.11|5753.61|5753.11|5752.86|5752.36|483
1727444720000|2024-09-27 13:45:20|5753.36|5752.86|5752.86|5752.36|5753.61|5753.11|5752.61|5752.11|481
1727444730000|2024-09-27 13:45:30|5752.98|5752.48|5752.61|5752.11|5753.11|5752.61|5752.36|5751.86|838
1727444740000|2024-09-27 13:45:40|5752.86|5752.36|5753.61|5753.11|5753.61|5753.11|5752.86|5752.36|419
1727444750000|2024-09-27 13:45:50|5753.36|5752.86|5752.61|5752.11|5753.36|5752.86|5752.36|5751.86|426
1727444760000|2024-09-27 13:46:00|5752.73|5752.23|5753.11|5752.61|5753.36|5752.86|5752.61|5752.11|415
1727444770000|2024-09-27 13:46:10|5753.36|5752.86|5753.36|5752.86|5754.11|5753.61|5753.36|5752.86|717
1727444780000|2024-09-27 13:46:20|5753.61|5753.11|5753.61|5753.11|5754.11|5753.61|5753.61|5753.11|580
1727444790000|2024-09-27 13:46:30|5753.36|5752.86|5753.11|5752.61|5753.36|5752.86|5753.11|5752.61|605
1727444800000|2024-09-27 13:46:40|5753.36|5752.86|5753.11|5752.61|5753.61|5753.11|5753.11|5752.61|340
1727444810000|2024-09-27 13:46:50|5752.86|5752.36|5752.86|5752.36|5753.11|5752.61|5752.48|5751.98|321
1727444820000|2024-09-27 13:47:00|5752.73|5752.23|5753.36|5752.86|5753.36|5752.86|5752.61|5752.11|381
1727444830000|2024-09-27 13:47:10|5753.11|5752.61|5752.61|5752.11|5753.11|5752.61|5752.61|5752.11|440
1727444840000|2024-09-27 13:47:20|5752.36|5751.86|5752.11|5751.61|5753.11|5752.61|5752.11|5751.61|627
1727444850000|2024-09-27 13:47:30|5751.86|5751.36|5752.11|5751.61|5752.36|5751.86|5751.61|5751.11|582
1727444860000|2024-09-27 13:47:40|5752.36|5751.86|5752.61|5752.11|5752.61|5752.11|5752.11|5751.61|321
1727444870000|2024-09-27 13:47:50|5752.36|5751.86|5752.86|5752.36|5753.36|5752.86|5752.36|5751.86|276
1727444880000|2024-09-27 13:48:00|5753.11|5752.61|5753.61|5753.11|5754.11|5753.61|5752.86|5752.36|784
1727444890000|2024-09-27 13:48:10|5753.36|5752.86|5753.86|5753.36|5754.11|5753.61|5753.36|5752.86|444
1727444900000|2024-09-27 13:48:20|5754.11|5753.61|5751.61|5751.11|5754.36|5753.86|5751.61|5751.11|1019
1727444910000|2024-09-27 13:48:30|5751.86|5751.36|5752.61|5752.11|5752.61|5752.11|5751.86|5751.36|272
1727444920000|2024-09-27 13:48:40|5752.36|5751.86|5753.11|5752.61|5753.11|5752.61|5752.11|5751.61|1039
1727444930000|2024-09-27 13:48:50|5753.36|5752.86|5752.61|5752.11|5753.36|5752.86|5752.61|5752.11|488
1727444940000|2024-09-27 13:49:00|5752.86|5752.36|5753.61|5753.11|5753.61|5753.11|5752.86|5752.36|771
1727444950000|2024-09-27 13:49:10|5753.36|5752.86|5753.61|5753.11|5753.86|5753.36|5753.36|5752.86|392
1727444960000|2024-09-27 13:49:20|5753.36|5752.86|5753.36|5752.86|5753.61|5753.11|5753.36|5752.86|251
1727444970000|2024-09-27 13:49:30|5753.11|5752.61|5753.36|5752.86|5753.48|5752.98|5753.11|5752.61|330
1727444980000|2024-09-27 13:49:40|5753.11|5752.61|5753.11|5752.61|5753.36|5752.86|5752.86|5752.36|421
1727444990000|2024-09-27 13:49:50|5753.36|5752.86|5753.11|5752.61|5753.36|5752.86|5752.86|5752.36|210
1727445000000|2024-09-27 13:50:00|5752.86|5752.36|5752.86|5752.36|5753.11|5752.61|5752.61|5752.11|546
1727445010000|2024-09-27 13:50:10|5752.61|5752.11|5752.11|5751.61|5752.61|5752.11|5751.86|5751.36|322
1727445020000|2024-09-27 13:50:20|5751.86|5751.36|5751.61|5751.11|5751.86|5751.36|5751.36|5750.86|452
1727445030000|2024-09-27 13:50:30|5751.11|5750.61|5751.61|5751.11|5751.61|5751.11|5750.36|5749.86|1274
1727445040000|2024-09-27 13:50:40|5751.36|5750.86|5751.61|5751.11|5752.11|5751.61|5751.36|5750.86|379
1727445050000|2024-09-27 13:50:50|5751.86|5751.36|5752.86|5752.36|5753.11|5752.61|5751.86|5751.36|351
1727445060000|2024-09-27 13:51:00|5752.61|5752.11|5752.11|5751.61|5752.61|5752.11|5751.61|5751.11|363
1727445070000|2024-09-27 13:51:10|5752.36|5751.86|5752.36|5751.86|5752.36|5751.86|5752.11|5751.61|239
1727445080000|2024-09-27 13:51:20|5752.11|5751.61|5752.61|5752.11|5752.86|5752.36|5752.11|5751.61|389
1727445090000|2024-09-27 13:51:30|5752.36|5751.86|5752.86|5752.36|5752.86|5752.36|5752.36|5751.86|415
1727445100000|2024-09-27 13:51:40|5752.36|5751.86|5752.11|5751.61|5752.61|5752.11|5751.86|5751.36|877
1727445110000|2024-09-27 13:51:50|5752.36|5751.86|5752.36|5751.86|5752.36|5751.86|5751.86|5751.36|316
1727445120000|2024-09-27 13:52:00|5752.61|5752.11|5752.36|5751.86|5752.86|5752.36|5752.36|5751.86|534
1727445130000|2024-09-27 13:52:10|5752.61|5752.11|5751.86|5751.36|5752.61|5752.11|5751.36|5750.86|743
1727445140000|2024-09-27 13:52:20|5752.11|5751.61|5750.86|5750.36|5752.11|5751.61|5750.11|5749.61|1162
1727445150000|2024-09-27 13:52:30|5751.36|5750.86|5752.23|5751.73|5752.23|5751.73|5751.11|5750.61|1679
1727445160000|2024-09-27 13:52:40|5752.36|5751.86|5752.61|5752.11|5752.61|5752.11|5751.86|5751.36|720
1727445170000|2024-09-27 13:52:50|5752.36|5751.86|5752.36|5751.86|5752.61|5752.11|5751.86|5751.36|484
1727445180000|2024-09-27 13:53:00|5752.86|5752.36|5752.86|5752.36|5752.86|5752.36|5752.61|5752.11|393
1727445190000|2024-09-27 13:53:10|5753.11|5752.61|5752.61|5752.11|5753.11|5752.61|5752.61|5752.11|370
1727445200000|2024-09-27 13:53:20|5752.36|5751.86|5752.61|5752.11|5752.86|5752.36|5752.36|5751.86|464
1727445210000|2024-09-27 13:53:30|5752.86|5752.36|5753.61|5753.11|5753.61|5753.11|5752.73|5752.23|707
1727445220000|2024-09-27 13:53:40|5753.48|5752.98|5753.61|5753.11|5753.61|5753.11|5753.36|5752.86|569
1727445230000|2024-09-27 13:53:50|5753.36|5752.86|5753.11|5752.61|5753.61|5753.11|5753.11|5752.61|277
1727445240000|2024-09-27 13:54:00|5752.86|5752.36|5752.36|5751.86|5752.86|5752.36|5752.11|5751.61|435
1727445250000|2024-09-27 13:54:10|5752.61|5752.11|5753.11|5752.61|5753.36|5752.86|5752.61|5752.11|264
1727445260000|2024-09-27 13:54:20|5752.86|5752.36|5752.86|5752.36|5752.86|5752.36|5752.86|5752.36|142
1727445270000|2024-09-27 13:54:30|5752.61|5752.11|5752.36|5751.86|5752.86|5752.36|5752.36|5751.86|314
1727445280000|2024-09-27 13:54:40|5752.11|5751.61|5752.11|5751.61|5752.11|5751.61|5751.61|5751.11|483
1727445290000|2024-09-27 13:54:50|5751.86|5751.36|5752.11|5751.61|5752.36|5751.86|5751.86|5751.36|144
1727445300000|2024-09-27 13:55:00|5751.86|5751.36|5751.86|5751.36|5751.86|5751.36|5751.36|5750.86|375
1727445310000|2024-09-27 13:55:10|5751.61|5751.11|5752.11|5751.61|5752.36|5751.86|5751.61|5751.11|224
1727445320000|2024-09-27 13:55:20|5751.86|5751.36|5752.11|5751.61|5752.36|5751.86|5751.86|5751.36|175
1727445330000|2024-09-27 13:55:30|5751.86|5751.36|5752.11|5751.61|5752.36|5751.86|5751.86|5751.36|153
1727445340000|2024-09-27 13:55:40|5751.98|5751.48|5751.61|5751.11|5752.11|5751.61|5751.61|5751.11|159
1727445350000|2024-09-27 13:55:50|5751.73|5751.23|5752.11|5751.61|5752.11|5751.61|5751.36|5750.86|223
1727445360000|2024-09-27 13:56:00|5751.86|5751.36|5751.36|5750.86|5752.11|5751.61|5751.36|5750.86|310
1727445370000|2024-09-27 13:56:10|5751.61|5751.11|5751.86|5751.36|5751.86|5751.36|5751.36|5750.86|188
1727445380000|2024-09-27 13:56:20|5752.11|5751.61|5752.11|5751.61|5752.61|5752.11|5751.86|5751.36|209
1727445390000|2024-09-27 13:56:30|5751.98|5751.48|5752.23|5751.73|5752.36|5751.86|5751.86|5751.36|172
1727445400000|2024-09-27 13:56:40|5752.11|5751.61|5752.11|5751.61|5752.36|5751.86|5752.11|5751.61|263
1727445410000|2024-09-27 13:56:50|5751.86|5751.36|5751.61|5751.11|5752.11|5751.61|5751.61|5751.11|319
1727445420000|2024-09-27 13:57:00|5751.36|5750.86|5750.86|5750.36|5751.61|5751.11|5750.86|5750.36|564
1727445430000|2024-09-27 13:57:10|5751.11|5750.61|5751.36|5750.86|5751.86|5751.36|5751.11|5750.61|231
1727445440000|2024-09-27 13:57:20|5751.11|5750.61|5752.11|5751.61|5752.11|5751.61|5750.86|5750.36|278
1727445450000|2024-09-27 13:57:30|5752.36|5751.86|5752.23|5751.73|5752.61|5752.11|5752.11|5751.61|490
1727445460000|2024-09-27 13:57:40|5752.36|5751.86|5752.61|5752.11|5752.61|5752.11|5752.36|5751.86|225
1727445470000|2024-09-27 13:57:50|5752.36|5751.86|5751.86|5751.36|5752.48|5751.98|5751.86|5751.36|190
1727445480000|2024-09-27 13:58:00|5752.11|5751.61|5751.86|5751.36|5752.11|5751.61|5751.61|5751.11|214
1727445490000|2024-09-27 13:58:10|5751.98|5751.48|5751.36|5750.86|5752.11|5751.61|5751.36|5750.86|212
1727445500000|2024-09-27 13:58:20|5751.61|5751.11|5751.86|5751.36|5751.86|5751.36|5751.11|5750.61|360
1727445510000|2024-09-27 13:58:30|5751.61|5751.11|5752.11|5751.61|5752.36|5751.86|5751.61|5751.11|230
1727445520000|2024-09-27 13:58:40|5752.23|5751.73|5751.98|5751.48|5752.36|5751.86|5751.86|5751.36|204
1727445530000|2024-09-27 13:58:50|5752.11|5751.61|5752.11|5751.61|5752.36|5751.86|5752.11|5751.61|118
1727445540000|2024-09-27 13:59:00|5752.23|5751.73|5752.61|5752.11|5752.61|5752.11|5752.23|5751.73|217
1727445550000|2024-09-27 13:59:10|5752.86|5752.36|5752.36|5751.86|5752.86|5752.36|5752.11|5751.61|209
1727445560000|2024-09-27 13:59:20|5752.61|5752.11|5752.86|5752.36|5752.86|5752.36|5752.48|5751.98|63
1727445570000|2024-09-27 13:59:30|5753.11|5752.61|5753.86|5753.36|5753.86|5753.36|5753.11|5752.61|427
1727445580000|2024-09-27 13:59:40|5753.98|5753.48|5753.11|5752.61|5753.98|5753.48|5753.11|5752.61|307
1727445590000|2024-09-27 13:59:50|5753.36|5752.86|5753.23|5752.73|5753.48|5752.98|5753.11|5752.61|185
1727445600000|2024-09-27 14:00:00|5753.48|5752.98|5754.11|5753.61|5754.36|5753.86|5753.48|5752.98|1182
1727445610000|2024-09-27 14:00:10|5753.61|5753.11|5752.36|5751.86|5753.61|5753.11|5749.73|5749.23|1979
1727445620000|2024-09-27 14:00:20|5752.61|5752.11|5754.11|5753.61|5754.11|5753.61|5752.36|5751.86|537
1727445630000|2024-09-27 14:00:30|5753.61|5753.11|5754.11|5753.61|5754.36|5753.86|5753.61|5753.11|1252
1727445640000|2024-09-27 14:00:40|5754.36|5753.86|5754.36|5753.86|5754.36|5753.86|5754.11|5753.61|593
1727445650000|2024-09-27 14:00:50|5754.11|5753.61|5756.61|5756.11|5757.11|5756.61|5754.11|5753.61|2482
1727445660000|2024-09-27 14:01:00|5756.86|5756.36|5756.61|5756.11|5758.11|5757.61|5756.61|5756.11|1957
1727445670000|2024-09-27 14:01:10|5756.86|5756.36|5756.36|5755.86|5757.11|5756.61|5755.86|5755.36|1027
1727445680000|2024-09-27 14:01:20|5756.48|5755.98|5757.11|5756.61|5757.11|5756.61|5756.36|5755.86|651
1727445690000|2024-09-27 14:01:30|5757.36|5756.86|5757.36|5756.86|5757.86|5757.36|5756.86|5756.36|698
1727445700000|2024-09-27 14:01:40|5757.11|5756.61|5757.36|5756.86|5757.36|5756.86|5756.61|5756.11|875
1727445710000|2024-09-27 14:01:50|5757.11|5756.61|5756.36|5755.86|5757.11|5756.61|5756.11|5755.61|507
1727445720000|2024-09-27 14:02:00|5756.48|5755.98|5756.36|5755.86|5756.86|5756.36|5756.11|5755.61|803
1727445730000|2024-09-27 14:02:10|5756.11|5755.61|5754.61|5754.11|5756.11|5755.61|5754.36|5753.86|1091
1727445740000|2024-09-27 14:02:20|5754.86|5754.36|5755.36|5754.86|5755.36|5754.86|5754.61|5754.11|502
1727445750000|2024-09-27 14:02:30|5755.11|5754.61|5753.86|5753.36|5755.11|5754.61|5753.11|5752.61|905
1727445760000|2024-09-27 14:02:40|5753.61|5753.11|5754.11|5753.61|5754.61|5754.11|5753.61|5753.11|431
1727445770000|2024-09-27 14:02:50|5754.36|5753.86|5754.86|5754.36|5755.11|5754.61|5754.36|5753.86|410
1727445780000|2024-09-27 14:03:00|5755.11|5754.61|5756.11|5755.61|5756.36|5755.86|5754.36|5753.86|671
1727445790000|2024-09-27 14:03:10|5755.86|5755.36|5755.61|5755.11|5756.36|5755.86|5755.36|5754.86|751
1727445800000|2024-09-27 14:03:20|5755.86|5755.36|5755.61|5755.11|5755.86|5755.36|5755.36|5754.86|508
1727445810000|2024-09-27 14:03:30|5755.86|5755.36|5757.11|5756.61|5757.61|5757.11|5755.86|5755.36|725
1727445820000|2024-09-27 14:03:40|5757.36|5756.86|5758.61|5758.11|5758.86|5758.36|5757.11|5756.61|896
1727445830000|2024-09-27 14:03:50|5758.36|5757.86|5759.11|5758.61|5759.11|5758.61|5758.11|5757.61|411
1727445840000|2024-09-27 14:04:00|5758.98|5758.48|5759.36|5758.86|5760.36|5759.86|5758.86|5758.36|1014
1727445850000|2024-09-27 14:04:10|5759.11|5758.61|5757.36|5756.86|5759.11|5758.61|5756.86|5756.36|1062
1727445860000|2024-09-27 14:04:20|5757.11|5756.61|5756.36|5755.86|5757.23|5756.73|5756.11|5755.61|704
1727445870000|2024-09-27 14:04:30|5756.61|5756.11|5755.73|5755.23|5756.61|5756.11|5755.36|5754.86|512
1727445880000|2024-09-27 14:04:40|5755.86|5755.36|5756.61|5756.11|5756.61|5756.11|5755.36|5754.86|535
1727445890000|2024-09-27 14:04:50|5756.36|5755.86|5756.36|5755.86|5756.61|5756.11|5756.11|5755.61|256
1727445900000|2024-09-27 14:05:00|5756.11|5755.61|5754.36|5753.86|5756.11|5755.61|5753.61|5753.11|1446
1727445910000|2024-09-27 14:05:10|5754.11|5753.61|5755.86|5755.36|5755.86|5755.36|5753.86|5753.36|780
1727445920000|2024-09-27 14:05:20|5756.11|5755.61|5756.11|5755.61|5756.61|5756.11|5755.86|5755.36|508
1727445930000|2024-09-27 14:05:30|5756.36|5755.86|5756.36|5755.86|5756.86|5756.36|5756.36|5755.86|283
1727445940000|2024-09-27 14:05:40|5756.61|5756.11|5754.86|5754.36|5756.61|5756.11|5754.86|5754.36|431
1727445950000|2024-09-27 14:05:50|5755.11|5754.61|5755.36|5754.86|5755.36|5754.86|5754.61|5754.11|348
1727445960000|2024-09-27 14:06:00|5755.61|5755.11|5756.11|5755.61|5756.36|5755.86|5755.61|5755.11|307
1727445970000|2024-09-27 14:06:10|5755.86|5755.36|5755.61|5755.11|5755.86|5755.36|5754.86|5754.36|562
1727445980000|2024-09-27 14:06:20|5755.36|5754.86|5756.11|5755.61|5756.11|5755.61|5755.36|5754.86|246
1727445990000|2024-09-27 14:06:30|5756.36|5755.86|5757.48|5756.98|5757.61|5757.11|5755.98|5755.48|622
1727446000000|2024-09-27 14:06:40|5757.36|5756.86|5758.11|5757.61|5758.11|5757.61|5757.36|5756.86|403
1727446010000|2024-09-27 14:06:50|5757.86|5757.36|5756.86|5756.36|5757.86|5757.36|5756.86|5756.36|1797
1727446020000|2024-09-27 14:07:00|5757.11|5756.61|5757.11|5756.61|5757.36|5756.86|5756.61|5756.11|551
1727446030000|2024-09-27 14:07:10|5756.86|5756.36|5756.23|5755.73|5757.11|5756.61|5755.61|5755.11|629
1727446040000|2024-09-27 14:07:20|5756.36|5755.86|5756.86|5756.36|5756.86|5756.36|5756.36|5755.86|354
1727446050000|2024-09-27 14:07:30|5757.11|5756.61|5756.61|5756.11|5757.36|5756.86|5756.61|5756.11|372
1727446060000|2024-09-27 14:07:40|5756.86|5756.36|5756.11|5755.61|5756.86|5756.36|5755.86|5755.36|439
1727446070000|2024-09-27 14:07:50|5755.86|5755.36|5755.86|5755.36|5756.11|5755.61|5755.36|5754.86|248
1727446080000|2024-09-27 14:08:00|5755.23|5754.73|5755.11|5754.61|5755.36|5754.86|5754.86|5754.36|1220
1727446090000|2024-09-27 14:08:10|5754.86|5754.36|5754.36|5753.86|5754.86|5754.36|5754.23|5753.73|773
1727446100000|2024-09-27 14:08:20|5754.61|5754.11|5754.86|5754.36|5755.11|5754.61|5754.23|5753.73|428
1727446110000|2024-09-27 14:08:30|5755.11|5754.61|5755.36|5754.86|5755.86|5755.36|5755.11|5754.61|340
1727446120000|2024-09-27 14:08:40|5755.61|5755.11|5755.36|5754.86|5755.61|5755.11|5754.86|5754.36|459
1727446130000|2024-09-27 14:08:50|5755.61|5755.11|5755.61|5755.11|5755.61|5755.11|5755.11|5754.61|173
1727446140000|2024-09-27 14:09:00|5755.36|5754.86|5755.36|5754.86|5755.61|5755.11|5755.11|5754.61|441
1727446150000|2024-09-27 14:09:10|5755.11|5754.61|5754.86|5754.36|5755.11|5754.61|5753.86|5753.36|617
1727446160000|2024-09-27 14:09:20|5754.61|5754.11|5756.11|5755.61|5756.11|5755.61|5754.36|5753.86|360
1727446170000|2024-09-27 14:09:30|5755.86|5755.36|5755.86|5755.36|5755.86|5755.36|5755.61|5755.11|267
1727446180000|2024-09-27 14:09:40|5755.61|5755.11|5755.36|5754.86|5755.86|5755.36|5755.11|5754.61|261
1727446190000|2024-09-27 14:09:50|5755.11|5754.61|5755.86|5755.36|5755.86|5755.36|5755.11|5754.61|254
1727446200000|2024-09-27 14:10:00|5755.61|5755.11|5755.36|5754.86|5755.86|5755.36|5755.11|5754.61|467
1727446210000|2024-09-27 14:10:10|5755.11|5754.61|5755.11|5754.61|5755.36|5754.86|5754.86|5754.36|223
1727446220000|2024-09-27 14:10:20|5755.36|5754.86|5755.11|5754.61|5755.36|5754.86|5754.86|5754.36|316
1727446230000|2024-09-27 14:10:30|5754.86|5754.36|5755.11|5754.61|5755.36|5754.86|5754.86|5754.36|103
1727446240000|2024-09-27 14:10:40|5755.36|5754.86|5755.36|5754.86|5755.36|5754.86|5755.11|5754.61|154
1727446250000|2024-09-27 14:10:50|5755.48|5754.98|5755.86|5755.36|5755.86|5755.36|5755.48|5754.98|178
1727446260000|2024-09-27 14:11:00|5756.11|5755.61|5756.36|5755.86|5756.36|5755.86|5755.86|5755.36|360
1727446270000|2024-09-27 14:11:10|5755.86|5755.36|5756.36|5755.86|5756.36|5755.86|5755.86|5755.36|298
1727446280000|2024-09-27 14:11:20|5756.61|5756.11|5756.61|5756.11|5756.61|5756.11|5756.11|5755.61|343
1727446290000|2024-09-27 14:11:30|5756.36|5755.86|5756.36|5755.86|5756.86|5756.36|5756.36|5755.86|316
1727446300000|2024-09-27 14:11:40|5756.48|5755.98|5755.86|5755.36|5756.86|5756.36|5755.86|5755.36|300
1727446310000|2024-09-27 14:11:50|5755.98|5755.48|5756.36|5755.86|5756.36|5755.86|5755.61|5755.11|303
1727446320000|2024-09-27 14:12:00|5756.48|5755.98|5755.86|5755.36|5756.86|5756.36|5755.86|5755.36|307
1727446330000|2024-09-27 14:12:10|5755.48|5754.98|5756.11|5755.61|5756.11|5755.61|5755.36|5754.86|263
1727446340000|2024-09-27 14:12:20|5755.98|5755.48|5756.86|5756.36|5757.11|5756.61|5755.86|5755.36|365
1727446350000|2024-09-27 14:12:30|5757.11|5756.61|5757.36|5756.86|5757.61|5757.11|5756.86|5756.36|368
1727446360000|2024-09-27 14:12:40|5757.11|5756.61|5754.61|5754.11|5757.11|5756.61|5754.61|5754.11|794
1727446370000|2024-09-27 14:12:50|5754.86|5754.36|5754.36|5753.86|5754.86|5754.36|5753.36|5752.86|1244
1727446380000|2024-09-27 14:13:00|5754.86|5754.36|5751.86|5751.36|5754.86|5754.36|5751.86|5751.36|1883
1727446390000|2024-09-27 14:13:10|5751.61|5751.11|5754.11|5753.61|5754.11|5753.61|5751.36|5750.86|1232
1727446400000|2024-09-27 14:13:20|5753.86|5753.36|5754.36|5753.86|5754.36|5753.86|5753.61|5753.11|709
1727446410000|2024-09-27 14:13:30|5754.11|5753.61|5755.23|5754.73|5755.23|5754.73|5753.86|5753.36|487
1727446420000|2024-09-27 14:13:40|5755.36|5754.86|5755.11|5754.61|5755.61|5755.11|5754.86|5754.36|441
1727446430000|2024-09-27 14:13:50|5754.98|5754.48|5755.36|5754.86|5755.61|5755.11|5754.98|5754.48|350
1727446440000|2024-09-27 14:14:00|5755.23|5754.73|5756.23|5755.73|5756.36|5755.86|5754.86|5754.36|508
1727446450000|2024-09-27 14:14:10|5756.11|5755.61|5756.36|5755.86|5756.61|5756.11|5756.11|5755.61|439
1727446460000|2024-09-27 14:14:20|5756.23|5755.73|5756.61|5756.11|5756.61|5756.11|5755.86|5755.36|391
1727446470000|2024-09-27 14:14:30|5756.86|5756.36|5757.11|5756.61|5757.61|5757.11|5756.86|5756.36|495
1727446480000|2024-09-27 14:14:40|5756.86|5756.36|5756.61|5756.11|5756.86|5756.36|5756.61|5756.11|318
1727446490000|2024-09-27 14:14:50|5756.36|5755.86|5757.61|5757.11|5757.61|5757.11|5756.36|5755.86|764
1727446500000|2024-09-27 14:15:00|5757.36|5756.86|5756.86|5756.36|5757.61|5757.11|5756.36|5755.86|751
1727446510000|2024-09-27 14:15:10|5756.61|5756.11|5756.36|5755.86|5756.61|5756.11|5755.86|5755.36|1010
1727446520000|2024-09-27 14:15:20|5756.61|5756.11|5756.86|5756.36|5757.11|5756.61|5756.61|5756.11|358
1727446530000|2024-09-27 14:15:30|5757.11|5756.61|5756.61|5756.11|5757.11|5756.61|5756.36|5755.86|476
1727446540000|2024-09-27 14:15:40|5756.36|5755.86|5756.11|5755.61|5756.86|5756.36|5756.11|5755.61|535
1727446550000|2024-09-27 14:15:50|5756.36|5755.86|5756.86|5756.36|5756.86|5756.36|5756.11|5755.61|399
1727446560000|2024-09-27 14:16:00|5757.11|5756.61|5756.61|5756.11|5757.23|5756.73|5756.36|5755.86|599
1727446570000|2024-09-27 14:16:10|5756.86|5756.36|5756.48|5755.98|5757.11|5756.61|5756.11|5755.61|477
1727446580000|2024-09-27 14:16:20|5756.36|5755.86|5756.36|5755.86|5756.36|5755.86|5755.86|5755.36|390
1727446590000|2024-09-27 14:16:30|5756.11|5755.61|5755.36|5754.86|5756.36|5755.86|5755.11|5754.61|706
1727446600000|2024-09-27 14:16:40|5755.86|5755.36|5756.36|5755.86|5756.36|5755.86|5755.36|5754.86|433
1727446610000|2024-09-27 14:16:50|5756.11|5755.61|5756.36|5755.86|5756.36|5755.86|5755.98|5755.48|243
1727446620000|2024-09-27 14:17:00|5756.61|5756.11|5756.23|5755.73|5756.61|5756.11|5755.86|5755.36|617
1727446630000|2024-09-27 14:17:10|5756.36|5755.86|5756.36|5755.86|5756.61|5756.11|5755.86|5755.36|252
1727446640000|2024-09-27 14:17:20|5756.61|5756.11|5757.36|5756.86|5757.86|5757.36|5756.61|5756.11|971
1727446650000|2024-09-27 14:17:30|5757.11|5756.61|5756.86|5756.36|5757.36|5756.86|5756.61|5756.11|397
1727446660000|2024-09-27 14:17:40|5756.61|5756.11|5756.36|5755.86|5756.61|5756.11|5756.11|5755.61|291
1727446670000|2024-09-27 14:17:50|5756.11|5755.61|5755.61|5755.11|5756.61|5756.11|5755.36|5754.86|467
1727446680000|2024-09-27 14:18:00|5755.86|5755.36|5755.86|5755.36|5756.11|5755.61|5755.11|5754.61|428
1727446690000|2024-09-27 14:18:10|5755.61|5755.11|5755.11|5754.61|5755.61|5755.11|5755.11|5754.61|310
1727446700000|2024-09-27 14:18:20|5755.36|5754.86|5755.36|5754.86|5755.61|5755.11|5754.98|5754.48|479
1727446710000|2024-09-27 14:18:30|5755.61|5755.11|5756.11|5755.61|5756.36|5755.86|5755.11|5754.61|454
1727446720000|2024-09-27 14:18:40|5756.36|5755.86|5756.11|5755.61|5756.61|5756.11|5756.11|5755.61|351
1727446730000|2024-09-27 14:18:50|5755.86|5755.36|5756.86|5756.36|5757.11|5756.61|5755.86|5755.36|422
1727446740000|2024-09-27 14:19:00|5756.61|5756.11|5756.36|5755.86|5756.61|5756.11|5756.11|5755.61|297
1727446750000|2024-09-27 14:19:10|5756.11|5755.61|5756.11|5755.61|5756.36|5755.86|5755.36|5754.86|634
1727446760000|2024-09-27 14:19:20|5755.86|5755.36|5756.11|5755.61|5756.61|5756.11|5755.86|5755.36|245
1727446770000|2024-09-27 14:19:30|5756.36|5755.86|5754.86|5754.36|5756.36|5755.86|5754.61|5754.11|571
1727446780000|2024-09-27 14:19:40|5755.36|5754.86|5754.61|5754.11|5755.86|5755.36|5754.61|5754.11|559
1727446790000|2024-09-27 14:19:50|5754.36|5753.86|5755.11|5754.61|5755.11|5754.61|5754.36|5753.86|348
1727446800000|2024-09-27 14:20:00|5754.98|5754.48|5755.36|5754.86|5755.36|5754.86|5754.61|5754.11|471
1727446810000|2024-09-27 14:20:10|5755.61|5755.11|5756.86|5756.36|5756.86|5756.36|5755.61|5755.11|621
1727446820000|2024-09-27 14:20:20|5756.61|5756.11|5756.11|5755.61|5756.86|5756.36|5755.61|5755.11|489
1727446830000|2024-09-27 14:20:30|5756.36|5755.86|5756.86|5756.36|5756.86|5756.36|5756.36|5755.86|392
1727446840000|2024-09-27 14:20:40|5756.61|5756.11|5756.61|5756.11|5756.86|5756.36|5756.61|5756.11|260
1727446850000|2024-09-27 14:20:50|5756.86|5756.36|5757.61|5757.11|5757.86|5757.36|5756.61|5756.11|769
1727446860000|2024-09-27 14:21:00|5757.73|5757.23|5758.86|5758.36|5758.86|5758.36|5757.73|5757.23|826
1727446870000|2024-09-27 14:21:10|5758.61|5758.11|5759.11|5758.61|5759.36|5758.86|5758.61|5758.11|625
1727446880000|2024-09-27 14:21:20|5758.86|5758.36|5759.11|5758.61|5759.61|5759.11|5758.86|5758.36|734
1727446890000|2024-09-27 14:21:30|5759.36|5758.86|5758.86|5758.36|5759.36|5758.86|5758.86|5758.36|278
1727446900000|2024-09-27 14:21:40|5758.61|5758.11|5759.11|5758.61|5759.36|5758.86|5758.36|5757.86|397
1727446910000|2024-09-27 14:21:50|5759.36|5758.86|5758.61|5758.11|5759.36|5758.86|5758.61|5758.11|378
1727446920000|2024-09-27 14:22:00|5758.36|5757.86|5759.11|5758.61|5759.61|5759.11|5758.36|5757.86|654
1727446930000|2024-09-27 14:22:10|5758.86|5758.36|5758.61|5758.11|5758.86|5758.36|5758.11|5757.61|577
1727446940000|2024-09-27 14:22:20|5758.86|5758.36|5758.86|5758.36|5759.11|5758.61|5758.61|5758.11|578
1727446950000|2024-09-27 14:22:30|5758.61|5758.11|5759.61|5759.11|5759.61|5759.11|5758.61|5758.11|588
1727446960000|2024-09-27 14:22:40|5760.11|5759.61|5760.36|5759.86|5761.11|5760.61|5760.11|5759.61|1867
1727446970000|2024-09-27 14:22:50|5760.48|5759.98|5759.86|5759.36|5760.61|5760.11|5759.86|5759.36|842
1727446980000|2024-09-27 14:23:00|5759.61|5759.11|5759.86|5759.36|5759.86|5759.36|5758.86|5758.36|698
1727446990000|2024-09-27 14:23:10|5759.61|5759.11|5760.11|5759.61|5760.11|5759.61|5759.61|5759.11|407
1727447000000|2024-09-27 14:23:20|5760.36|5759.86|5759.36|5758.86|5760.36|5759.86|5759.36|5758.86|767
1727447010000|2024-09-27 14:23:30|5759.61|5759.11|5760.11|5759.61|5760.11|5759.61|5759.61|5759.11|208
1727447020000|2024-09-27 14:23:40|5760.36|5759.86|5760.36|5759.86|5760.61|5760.11|5760.36|5759.86|589
1727447030000|2024-09-27 14:23:50|5760.11|5759.61|5760.86|5760.36|5760.86|5760.36|5760.11|5759.61|330
1727447040000|2024-09-27 14:24:00|5760.61|5760.11|5760.61|5760.11|5760.86|5760.36|5760.61|5760.11|261
1727447050000|2024-09-27 14:24:10|5760.36|5759.86|5760.36|5759.86|5760.36|5759.86|5759.61|5759.11|309
1727447060000|2024-09-27 14:24:20|5760.11|5759.61|5760.11|5759.61|5760.61|5760.11|5759.86|5759.36|219
1727447070000|2024-09-27 14:24:30|5760.36|5759.86|5759.86|5759.36|5760.86|5760.36|5759.61|5759.11|652
1727447080000|2024-09-27 14:24:40|5760.11|5759.61|5760.36|5759.86|5760.61|5760.11|5760.11|5759.61|474
1727447090000|2024-09-27 14:24:50|5760.11|5759.61|5760.86|5760.36|5760.86|5760.36|5760.11|5759.61|484
1727447100000|2024-09-27 14:25:00|5761.11|5760.61|5762.36|5761.86|5762.86|5762.36|5761.11|5760.61|1513
1727447110000|2024-09-27 14:25:10|5762.11|5761.61|5761.86|5761.36|5762.36|5761.86|5761.61|5761.11|805
1727447120000|2024-09-27 14:25:20|5761.61|5761.11|5762.36|5761.86|5762.36|5761.86|5761.36|5760.86|876
1727447130000|2024-09-27 14:25:30|5762.11|5761.61|5762.36|5761.86|5762.61|5762.11|5761.86|5761.36|981
1727447140000|2024-09-27 14:25:40|5762.61|5762.11|5763.11|5762.61|5763.11|5762.61|5762.36|5761.86|483
1727447150000|2024-09-27 14:25:50|5762.86|5762.36|5762.86|5762.36|5763.11|5762.61|5762.36|5761.86|898
1727447160000|2024-09-27 14:26:00|5763.11|5762.61|5763.61|5763.11|5763.61|5763.11|5762.86|5762.36|1431
1727447170000|2024-09-27 14:26:10|5763.36|5762.86|5763.61|5763.11|5764.11|5763.61|5763.36|5762.86|1132
1727447180000|2024-09-27 14:26:20|5763.11|5762.61|5763.11|5762.61|5763.36|5762.86|5762.86|5762.36|657
1727447190000|2024-09-27 14:26:30|5763.61|5763.11|5763.36|5762.86|5763.86|5763.36|5763.11|5762.61|786
1727447200000|2024-09-27 14:26:40|5763.61|5763.11|5762.86|5762.36|5763.86|5763.36|5762.61|5762.11|657
1727447210000|2024-09-27 14:26:50|5762.61|5762.11|5762.61|5762.11|5762.86|5762.36|5762.36|5761.86|448
1727447220000|2024-09-27 14:27:00|5762.86|5762.36|5762.86|5762.36|5763.11|5762.61|5762.61|5762.11|421
1727447230000|2024-09-27 14:27:10|5762.61|5762.11|5762.61|5762.11|5762.86|5762.36|5762.36|5761.86|296
1727447240000|2024-09-27 14:27:20|5762.86|5762.36|5763.36|5762.86|5763.36|5762.86|5762.61|5762.11|763
1727447250000|2024-09-27 14:27:30|5763.23|5762.73|5763.86|5763.36|5763.86|5763.36|5763.11|5762.61|537
1727447260000|2024-09-27 14:27:40|5763.61|5763.11|5763.36|5762.86|5763.61|5763.11|5763.11|5762.61|237
1727447270000|2024-09-27 14:27:50|5763.11|5762.61|5762.86|5762.36|5763.36|5762.86|5762.36|5761.86|573
1727447280000|2024-09-27 14:28:00|5762.61|5762.11|5762.86|5762.36|5763.11|5762.61|5762.36|5761.86|443
1727447290000|2024-09-27 14:28:10|5762.61|5762.11|5763.61|5763.11|5763.86|5763.36|5762.61|5762.11|384
1727447300000|2024-09-27 14:28:20|5763.86|5763.36|5764.11|5763.61|5764.36|5763.86|5763.11|5762.61|890
1727447310000|2024-09-27 14:28:30|5763.86|5763.36|5763.61|5763.11|5764.11|5763.61|5763.36|5762.86|330
1727447320000|2024-09-27 14:28:40|5763.36|5762.86|5764.86|5764.36|5764.86|5764.36|5763.36|5762.86|530
1727447330000|2024-09-27 14:28:50|5764.61|5764.11|5765.61|5765.11|5765.86|5765.36|5764.61|5764.11|1116
1727447340000|2024-09-27 14:29:00|5765.36|5764.86|5764.11|5763.61|5765.36|5764.86|5764.11|5763.61|753
1727447350000|2024-09-27 14:29:10|5763.86|5763.36|5763.61|5763.11|5765.11|5764.61|5763.61|5763.11|697
1727447360000|2024-09-27 14:29:20|5763.36|5762.86|5762.86|5762.36|5763.61|5763.11|5762.36|5761.86|1073
1727447370000|2024-09-27 14:29:30|5762.61|5762.11|5762.36|5761.86|5762.86|5762.36|5762.36|5761.86|403
1727447380000|2024-09-27 14:29:40|5762.61|5762.11|5762.11|5761.61|5762.61|5762.11|5761.86|5761.36|542
1727447390000|2024-09-27 14:29:50|5761.86|5761.36|5762.11|5761.61|5762.36|5761.86|5761.61|5761.11|635
1727447400000|2024-09-27 14:30:00|5762.61|5762.11|5762.11|5761.61|5762.61|5762.11|5761.61|5761.11|1141
1727447410000|2024-09-27 14:30:10|5762.36|5761.86|5761.36|5760.86|5762.36|5761.86|5760.86|5760.36|908
1727447420000|2024-09-27 14:30:20|5761.61|5761.11|5761.61|5761.11|5762.36|5761.86|5761.61|5761.11|567
1727447430000|2024-09-27 14:30:30|5761.36|5760.86|5761.11|5760.61|5761.86|5761.36|5761.11|5760.61|669
1727447440000|2024-09-27 14:30:40|5761.36|5760.86|5761.11|5760.61|5761.36|5760.86|5760.36|5759.86|799
1727447450000|2024-09-27 14:30:50|5760.86|5760.36|5760.11|5759.61|5760.86|5760.36|5760.11|5759.61|793
1727447460000|2024-09-27 14:31:00|5759.86|5759.36|5760.61|5760.11|5760.61|5760.11|5759.61|5759.11|860
1727447470000|2024-09-27 14:31:10|5760.86|5760.36|5761.11|5760.61|5761.36|5760.86|5760.61|5760.11|544
1727447480000|2024-09-27 14:31:20|5760.86|5760.36|5761.86|5761.36|5762.36|5761.86|5760.86|5760.36|582
1727447490000|2024-09-27 14:31:30|5761.61|5761.11|5761.11|5760.61|5762.11|5761.61|5761.11|5760.61|354
1727447500000|2024-09-27 14:31:40|5761.36|5760.86|5761.23|5760.73|5761.36|5760.86|5761.11|5760.61|234
1727447510000|2024-09-27 14:31:50|5761.11|5760.61|5762.11|5761.61|5762.11|5761.61|5761.11|5760.61|491
1727447520000|2024-09-27 14:32:00|5761.98|5761.48|5761.36|5760.86|5762.36|5761.86|5761.36|5760.86|522
1727447530000|2024-09-27 14:32:10|5761.11|5760.61|5761.36|5760.86|5761.86|5761.36|5760.86|5760.36|311
1727447540000|2024-09-27 14:32:20|5761.11|5760.61|5760.86|5760.36|5761.11|5760.61|5760.36|5759.86|783
1727447550000|2024-09-27 14:32:30|5761.11|5760.61|5761.11|5760.61|5761.11|5760.61|5760.36|5759.86|263
1727447560000|2024-09-27 14:32:40|5760.86|5760.36|5760.86|5760.36|5761.11|5760.61|5760.61|5760.11|597
1727447570000|2024-09-27 14:32:50|5760.73|5760.23|5759.86|5759.36|5760.73|5760.23|5759.36|5758.86|1061
1727447580000|2024-09-27 14:33:00|5759.61|5759.11|5759.61|5759.11|5760.11|5759.61|5759.11|5758.61|470
1727447590000|2024-09-27 14:33:10|5759.36|5758.86|5759.61|5759.11|5759.86|5759.36|5758.86|5758.36|470
1727447600000|2024-09-27 14:33:20|5759.86|5759.36|5759.36|5758.86|5759.86|5759.36|5759.36|5758.86|557
1727447610000|2024-09-27 14:33:30|5759.61|5759.11|5760.61|5760.11|5760.86|5760.36|5759.36|5758.86|472
1727447620000|2024-09-27 14:33:40|5760.86|5760.36|5760.98|5760.48|5761.36|5760.86|5760.61|5760.11|419
1727447630000|2024-09-27 14:33:50|5761.11|5760.61|5760.86|5760.36|5761.11|5760.61|5760.86|5760.36|233
1727447640000|2024-09-27 14:34:00|5761.11|5760.61|5761.11|5760.61|5761.36|5760.86|5760.86|5760.36|306
1727447650000|2024-09-27 14:34:10|5760.86|5760.36|5760.86|5760.36|5760.86|5760.36|5760.23|5759.73|306
1727447660000|2024-09-27 14:34:20|5761.11|5760.61|5760.61|5760.11|5761.11|5760.61|5760.61|5760.11|204
1727447670000|2024-09-27 14:34:30|5760.86|5760.36|5760.11|5759.61|5760.86|5760.36|5760.11|5759.61|385
1727447680000|2024-09-27 14:34:40|5760.36|5759.86|5758.86|5758.36|5760.36|5759.86|5758.86|5758.36|661
1727447690000|2024-09-27 14:34:50|5758.61|5758.11|5757.11|5756.61|5758.86|5758.36|5757.11|5756.61|1345
1727447700000|2024-09-27 14:35:00|5757.36|5756.86|5757.36|5756.86|5757.61|5757.11|5756.11|5755.61|1294
1727447710000|2024-09-27 14:35:10|5757.48|5756.98|5758.86|5758.36|5758.86|5758.36|5757.48|5756.98|877
1727447720000|2024-09-27 14:35:20|5758.61|5758.11|5758.86|5758.36|5758.86|5758.36|5758.36|5757.86|320
1727447730000|2024-09-27 14:35:30|5758.61|5758.11|5759.36|5758.86|5759.61|5759.11|5758.61|5758.11|435
1727447740000|2024-09-27 14:35:40|5759.61|5759.11|5759.61|5759.11|5759.61|5759.11|5758.86|5758.36|216
1727447750000|2024-09-27 14:35:50|5759.86|5759.36|5760.36|5759.86|5760.36|5759.86|5759.61|5759.11|278
1727447760000|2024-09-27 14:36:00|5760.61|5760.11|5760.61|5760.11|5761.36|5760.86|5760.61|5760.11|527
1727447770000|2024-09-27 14:36:10|5760.36|5759.86|5760.36|5759.86|5760.61|5760.11|5760.36|5759.86|206
1727447780000|2024-09-27 14:36:20|5760.61|5760.11|5759.61|5759.11|5760.61|5760.11|5759.61|5759.11|272
1727447790000|2024-09-27 14:36:30|5759.86|5759.36|5759.36|5758.86|5759.86|5759.36|5759.11|5758.61|326
1727447800000|2024-09-27 14:36:40|5759.61|5759.11|5760.11|5759.61|5760.11|5759.61|5759.61|5759.11|339
1727447810000|2024-09-27 14:36:50|5759.86|5759.36|5760.36|5759.86|5760.86|5760.36|5759.86|5759.36|403
1727447820000|2024-09-27 14:37:00|5760.11|5759.61|5760.61|5760.11|5761.11|5760.61|5760.11|5759.61|384
1727447830000|2024-09-27 14:37:10|5760.86|5760.36|5761.61|5761.11|5761.61|5761.11|5760.61|5760.11|433
1727447840000|2024-09-27 14:37:20|5761.36|5760.86|5762.36|5761.86|5762.36|5761.86|5761.36|5760.86|563
1727447850000|2024-09-27 14:37:30|5762.11|5761.61|5761.86|5761.36|5762.11|5761.61|5761.73|5761.23|386
1727447860000|2024-09-27 14:37:40|5761.61|5761.11|5761.61|5761.11|5761.86|5761.36|5761.36|5760.86|221
1727447870000|2024-09-27 14:37:50|5761.86|5761.36|5762.11|5761.61|5762.61|5762.11|5761.86|5761.36|513
1727447880000|2024-09-27 14:38:00|5762.23|5761.73|5762.11|5761.61|5762.61|5762.11|5761.86|5761.36|478
1727447890000|2024-09-27 14:38:10|5761.86|5761.36|5762.11|5761.61|5762.11|5761.61|5761.61|5761.11|284
1727447900000|2024-09-27 14:38:20|5761.86|5761.36|5762.11|5761.61|5762.23|5761.73|5761.86|5761.36|252
1727447910000|2024-09-27 14:38:30|5762.36|5761.86|5762.86|5762.36|5763.11|5762.61|5762.36|5761.86|533
1727447920000|2024-09-27 14:38:40|5763.11|5762.61|5762.61|5762.11|5763.11|5762.61|5762.61|5762.11|418
1727447930000|2024-09-27 14:38:50|5762.36|5761.86|5762.86|5762.36|5762.86|5762.36|5762.36|5761.86|460
1727447940000|2024-09-27 14:39:00|5762.61|5762.11|5761.86|5761.36|5762.61|5762.11|5761.36|5760.86|684
1727447950000|2024-09-27 14:39:10|5761.61|5761.11|5761.86|5761.36|5761.98|5761.48|5761.11|5760.61|197
1727447960000|2024-09-27 14:39:20|5761.61|5761.11|5761.11|5760.61|5761.86|5761.36|5761.11|5760.61|120
1727447970000|2024-09-27 14:39:30|5761.36|5760.86|5761.86|5761.36|5762.11|5761.61|5761.36|5760.86|178
1727447980000|2024-09-27 14:39:40|5761.61|5761.11|5761.86|5761.36|5761.86|5761.36|5761.36|5760.86|346
1727447990000|2024-09-27 14:39:50|5762.36|5761.86|5761.86|5761.36|5762.36|5761.86|5761.86|5761.36|1221
1727448000000|2024-09-27 14:40:00|5761.61|5761.11|5761.36|5760.86|5761.61|5761.11|5760.86|5760.36|841
1727448010000|2024-09-27 14:40:10|5761.61|5761.11|5761.61|5761.11|5762.11|5761.61|5761.61|5761.11|257
1727448020000|2024-09-27 14:40:20|5761.86|5761.36|5762.36|5761.86|5762.61|5762.11|5761.86|5761.36|477
1727448030000|2024-09-27 14:40:30|5762.61|5762.11|5762.61|5762.11|5762.86|5762.36|5762.36|5761.86|286
1727448040000|2024-09-27 14:40:40|5762.36|5761.86|5761.86|5761.36|5762.86|5762.36|5761.86|5761.36|267
1727448050000|2024-09-27 14:40:50|5761.61|5761.11|5761.61|5761.11|5761.86|5761.36|5761.36|5760.86|377
1727448060000|2024-09-27 14:41:00|5761.36|5760.86|5761.61|5761.11|5761.86|5761.36|5761.36|5760.86|240
1727448070000|2024-09-27 14:41:10|5761.86|5761.36|5761.61|5761.11|5761.86|5761.36|5761.61|5761.11|78
1727448080000|2024-09-27 14:41:20|5761.86|5761.36|5761.61|5761.11|5761.86|5761.36|5761.11|5760.61|308
1727448090000|2024-09-27 14:41:30|5761.86|5761.36|5761.86|5761.36|5761.86|5761.36|5761.61|5761.11|50
1727448100000|2024-09-27 14:41:40|5761.61|5761.11|5761.61|5761.11|5762.11|5761.61|5761.61|5761.11|201
1727448110000|2024-09-27 14:41:50|5761.86|5761.36|5761.86|5761.36|5761.86|5761.36|5761.36|5760.86|256
1727448120000|2024-09-27 14:42:00|5761.61|5761.11|5762.11|5761.61|5762.36|5761.86|5761.61|5761.11|143
1727448130000|2024-09-27 14:42:10|5761.11|5760.61|5761.61|5761.11|5761.61|5761.11|5761.11|5760.61|675
1727448140000|2024-09-27 14:42:20|5761.36|5760.86|5761.61|5761.11|5761.61|5761.11|5760.86|5760.36|347
1727448150000|2024-09-27 14:42:30|5761.86|5761.36|5761.36|5760.86|5761.86|5761.36|5761.36|5760.86|215
1727448160000|2024-09-27 14:42:40|5761.61|5761.11|5761.61|5761.11|5761.61|5761.11|5761.36|5760.86|106
1727448170000|2024-09-27 14:42:50|5761.36|5760.86|5760.36|5759.86|5761.61|5761.11|5760.36|5759.86|489
1727448180000|2024-09-27 14:43:00|5760.61|5760.11|5761.36|5760.86|5761.36|5760.86|5760.36|5759.86|365
1727448190000|2024-09-27 14:43:10|5761.11|5760.61|5760.36|5759.86|5761.11|5760.61|5760.36|5759.86|312
1727448200000|2024-09-27 14:43:20|5760.61|5760.11|5760.86|5760.36|5761.36|5760.86|5760.61|5760.11|247
1727448210000|2024-09-27 14:43:30|5760.61|5760.11|5759.23|5758.73|5760.61|5760.11|5759.23|5758.73|503
1727448220000|2024-09-27 14:43:40|5759.48|5758.98|5758.41|5757.91|5759.48|5758.98|5758.41|5757.91|429
1727448230000|2024-09-27 14:43:50|5758.16|5757.66|5758.66|5758.16|5758.91|5758.41|5758.16|5757.66|461
1727448240000|2024-09-27 14:44:00|5758.91|5758.41|5759.34|5758.84|5759.34|5758.84|5758.16|5757.66|580
1727448250000|2024-09-27 14:44:10|5759.27|5758.77|5758.84|5758.34|5759.46|5758.96|5758.84|5758.34|174
1727448260000|2024-09-27 14:44:20|5759.09|5758.59|5759.77|5759.27|5759.77|5759.27|5758.77|5758.27|479
1727448270000|2024-09-27 14:44:30|5759.52|5759.02|5759.27|5758.77|5759.52|5759.02|5759.02|5758.52|229
1727448280000|2024-09-27 14:44:40|5759.02|5758.52|5758.77|5758.27|5759.27|5758.77|5758.77|5758.27|210
1727448290000|2024-09-27 14:44:50|5758.52|5758.02|5758.27|5757.77|5758.77|5758.27|5758.14|5757.64|311
1727448300000|2024-09-27 14:45:00|5758.52|5758.02|5759.27|5758.77|5759.27|5758.77|5758.02|5757.52|324
1727448310000|2024-09-27 14:45:10|5759.14|5758.64|5758.77|5758.27|5759.27|5758.77|5758.77|5758.27|185
1727448320000|2024-09-27 14:45:20|5758.52|5758.02|5758.77|5758.27|5758.77|5758.27|5758.02|5757.52|177
1727448330000|2024-09-27 14:45:30|5759.27|5758.77|5759.52|5759.02|5760.02|5759.52|5759.27|5758.77|273
1727448340000|2024-09-27 14:45:40|5759.27|5758.77|5759.27|5758.77|5759.52|5759.02|5759.27|5758.77|250
1727448350000|2024-09-27 14:45:50|5759.52|5759.02|5758.77|5758.27|5759.52|5759.02|5758.52|5758.02|317
1727448360000|2024-09-27 14:46:00|5758.52|5758.02|5759.02|5758.52|5759.27|5758.77|5758.52|5758.02|180
1727448370000|2024-09-27 14:46:10|5759.27|5758.77|5758.77|5758.27|5759.27|5758.77|5758.77|5758.27|212
1727448380000|2024-09-27 14:46:20|5758.52|5758.02|5758.02|5757.52|5758.77|5758.27|5758.02|5757.52|533
1727448390000|2024-09-27 14:46:30|5757.77|5757.27|5759.27|5758.77|5759.27|5758.77|5757.77|5757.27|210
1727448400000|2024-09-27 14:46:40|5759.52|5759.02|5759.77|5759.27|5759.77|5759.27|5759.52|5759.02|227
1727448410000|2024-09-27 14:46:50|5760.02|5759.52|5760.52|5760.02|5760.52|5760.02|5759.77|5759.27|508
1727448420000|2024-09-27 14:47:00|5760.27|5759.77|5761.02|5760.52|5761.27|5760.77|5760.27|5759.77|640
1727448430000|2024-09-27 14:47:10|5761.27|5760.77|5761.52|5761.02|5761.52|5761.02|5761.27|5760.77|245
1727448440000|2024-09-27 14:47:20|5761.39|5760.89|5761.52|5761.02|5762.02|5761.52|5761.27|5760.77|400
1727448450000|2024-09-27 14:47:30|5761.27|5760.77|5761.77|5761.27|5761.77|5761.27|5761.27|5760.77|319
1727448460000|2024-09-27 14:47:40|5761.52|5761.02|5760.52|5760.02|5761.52|5761.02|5760.52|5760.02|303
1727448470000|2024-09-27 14:47:50|5760.27|5759.77|5760.27|5759.77|5760.52|5760.02|5760.02|5759.52|266
1727448480000|2024-09-27 14:48:00|5760.52|5760.02|5761.02|5760.52|5761.02|5760.52|5760.52|5760.02|373
1727448490000|2024-09-27 14:48:10|5761.27|5760.77|5760.27|5759.77|5761.27|5760.77|5760.27|5759.77|297
1727448500000|2024-09-27 14:48:20|5760.02|5759.52|5759.77|5759.27|5760.02|5759.52|5759.27|5758.77|684
1727448510000|2024-09-27 14:48:30|5759.89|5759.39|5760.27|5759.77|5760.27|5759.77|5759.27|5758.77|257
1727448520000|2024-09-27 14:48:40|5760.02|5759.52|5760.02|5759.52|5760.27|5759.77|5759.77|5759.27|132
1727448530000|2024-09-27 14:48:50|5760.27|5759.77|5760.27|5759.77|5760.27|5759.77|5760.02|5759.52|176
1727448540000|2024-09-27 14:49:00|5760.02|5759.52|5758.77|5758.27|5760.02|5759.52|5758.77|5758.27|282
1727448550000|2024-09-27 14:49:10|5759.02|5758.52|5759.02|5758.52|5759.02|5758.52|5758.52|5758.02|374
1727448560000|2024-09-27 14:49:20|5758.52|5758.02|5758.77|5758.27|5758.77|5758.27|5757.77|5757.27|649
1727448570000|2024-09-27 14:49:30|5758.27|5757.77|5758.27|5757.77|5758.52|5758.02|5758.27|5757.77|348
1727448580000|2024-09-27 14:49:40|5758.02|5757.52|5757.27|5756.77|5758.02|5757.52|5757.27|5756.77|479
1727448590000|2024-09-27 14:49:50|5757.52|5757.02|5758.52|5758.02|5758.52|5758.02|5757.52|5757.02|461
1727448600000|2024-09-27 14:50:00|5758.27|5757.77|5758.77|5758.27|5759.02|5758.52|5758.02|5757.52|535
1727448610000|2024-09-27 14:50:10|5759.02|5758.52|5759.27|5758.77|5759.77|5759.27|5759.02|5758.52|520
1727448620000|2024-09-27 14:50:20|5759.02|5758.52|5759.27|5758.77|5759.52|5759.02|5758.89|5758.39|300
1727448630000|2024-09-27 14:50:30|5758.77|5758.27|5758.52|5758.02|5759.27|5758.77|5758.52|5758.02|376
1727448640000|2024-09-27 14:50:40|5758.77|5758.27|5758.27|5757.77|5758.77|5758.27|5757.77|5757.27|576
1727448650000|2024-09-27 14:50:50|5758.52|5758.02|5758.52|5758.02|5759.02|5758.52|5758.52|5758.02|248
1727448660000|2024-09-27 14:51:00|5758.39|5757.89|5758.52|5758.02|5758.77|5758.27|5758.27|5757.77|275
1727448670000|2024-09-27 14:51:10|5758.27|5757.77|5759.27|5758.77|5759.27|5758.77|5758.27|5757.77|284
1727448680000|2024-09-27 14:51:20|5759.52|5759.02|5759.77|5759.27|5760.39|5759.89|5759.52|5759.02|350
1727448690000|2024-09-27 14:51:30|5760.02|5759.52|5760.02|5759.52|5760.27|5759.77|5759.77|5759.27|179
1727448700000|2024-09-27 14:51:40|5760.27|5759.77|5760.02|5759.52|5760.77|5760.27|5760.02|5759.52|368
1727448710000|2024-09-27 14:51:50|5759.77|5759.27|5759.52|5759.02|5759.89|5759.39|5759.27|5758.77|209
1727448720000|2024-09-27 14:52:00|5759.77|5759.27|5760.27|5759.77|5760.27|5759.77|5759.77|5759.27|181
1727448730000|2024-09-27 14:52:10|5760.02|5759.52|5759.77|5759.27|5760.27|5759.77|5759.77|5759.27|244
1727448740000|2024-09-27 14:52:20|5760.02|5759.52|5759.02|5758.52|5760.02|5759.52|5758.77|5758.27|216
1727448750000|2024-09-27 14:52:30|5758.77|5758.27|5758.77|5758.27|5759.02|5758.52|5758.52|5758.02|438
1727448760000|2024-09-27 14:52:40|5758.52|5758.02|5757.77|5757.27|5758.52|5758.02|5757.52|5757.02|579
1727448770000|2024-09-27 14:52:50|5757.52|5757.02|5758.27|5757.77|5758.27|5757.77|5757.52|5757.02|206
1727448780000|2024-09-27 14:53:00|5758.02|5757.52|5758.02|5757.52|5758.27|5757.77|5758.02|5757.52|341
1727448790000|2024-09-27 14:53:10|5758.27|5757.77|5758.27|5757.77|5758.52|5758.02|5758.02|5757.52|176
1727448800000|2024-09-27 14:53:20|5758.02|5757.52|5758.14|5757.64|5758.27|5757.77|5758.02|5757.52|318
1727448810000|2024-09-27 14:53:30|5758.27|5757.77|5758.52|5758.02|5758.52|5758.02|5758.27|5757.77|73
1727448820000|2024-09-27 14:53:40|5758.77|5758.27|5758.27|5757.77|5758.77|5758.27|5758.27|5757.77|246
1727448830000|2024-09-27 14:53:50|5758.77|5758.27|5758.77|5758.27|5758.77|5758.27|5758.27|5757.77|180
1727448840000|2024-09-27 14:54:00|5758.64|5758.14|5758.27|5757.77|5758.77|5758.27|5758.27|5757.77|648
1727448850000|2024-09-27 14:54:10|5758.52|5758.02|5758.77|5758.27|5759.02|5758.52|5758.27|5757.77|227
1727448860000|2024-09-27 14:54:20|5758.89|5758.39|5759.52|5759.02|5759.52|5759.02|5758.77|5758.27|271
1727448870000|2024-09-27 14:54:30|5759.27|5758.77|5759.52|5759.02|5759.77|5759.27|5759.27|5758.77|344
1727448880000|2024-09-27 14:54:40|5759.77|5759.27|5760.27|5759.77|5760.27|5759.77|5759.52|5759.02|258
1727448890000|2024-09-27 14:54:50|5760.14|5759.64|5760.52|5760.02|5760.77|5760.27|5760.02|5759.52|420
1727448900000|2024-09-27 14:55:00|5760.27|5759.77|5760.02|5759.52|5760.52|5760.02|5759.77|5759.27|368
1727448910000|2024-09-27 14:55:10|5759.77|5759.27|5759.77|5759.27|5760.02|5759.52|5759.77|5759.27|150
1727448920000|2024-09-27 14:55:20|5759.52|5759.02|5759.02|5758.52|5760.02|5759.52|5759.02|5758.52|310
1727448930000|2024-09-27 14:55:30|5759.27|5758.77|5759.52|5759.02|5759.77|5759.27|5759.02|5758.52|273
1727448940000|2024-09-27 14:55:40|5759.77|5759.27|5759.52|5759.02|5760.02|5759.52|5759.52|5759.02|138
1727448950000|2024-09-27 14:55:50|5759.27|5758.77|5759.14|5758.64|5759.27|5758.77|5758.52|5758.02|296
1727448960000|2024-09-27 14:56:00|5759.27|5758.77|5759.27|5758.77|5759.52|5759.02|5758.77|5758.27|181
1727448970000|2024-09-27 14:56:10|5759.52|5759.02|5760.02|5759.52|5760.02|5759.52|5759.27|5758.77|161
1727448980000|2024-09-27 14:56:20|5759.77|5759.27|5759.77|5759.27|5760.02|5759.52|5759.77|5759.27|85
1727448990000|2024-09-27 14:56:30|5759.89|5759.39|5760.02|5759.52|5760.02|5759.52|5759.77|5759.27|169
1727449000000|2024-09-27 14:56:40|5759.77|5759.27|5760.02|5759.52|5760.02|5759.52|5759.77|5759.27|107
1727449010000|2024-09-27 14:56:50|5759.77|5759.27|5760.52|5760.02|5760.52|5760.02|5759.77|5759.27|298
1727449020000|2024-09-27 14:57:00|5760.64|5760.14|5760.77|5760.27|5761.27|5760.77|5760.64|5760.14|610
1727449030000|2024-09-27 14:57:10|5761.02|5760.52|5761.27|5760.77|5761.27|5760.77|5760.77|5760.27|131
1727449040000|2024-09-27 14:57:20|5761.02|5760.52|5761.02|5760.52|5761.27|5760.77|5760.77|5760.27|192
1727449050000|2024-09-27 14:57:30|5760.77|5760.27|5760.27|5759.77|5761.02|5760.52|5760.02|5759.52|283
1727449060000|2024-09-27 14:57:40|5760.39|5759.89|5760.52|5760.02|5760.52|5760.02|5760.27|5759.77|99
1727449070000|2024-09-27 14:57:50|5760.27|5759.77|5761.02|5760.52|5761.02|5760.52|5760.27|5759.77|277
1727449080000|2024-09-27 14:58:00|5760.77|5760.27|5760.52|5760.02|5761.02|5760.52|5760.52|5760.02|300
1727449090000|2024-09-27 14:58:10|5760.77|5760.27|5761.02|5760.52|5761.27|5760.77|5760.77|5760.27|220
1727449100000|2024-09-27 14:58:20|5760.77|5760.27|5760.27|5759.77|5761.27|5760.77|5760.14|5759.64|368
1727449110000|2024-09-27 14:58:30|5760.52|5760.02|5760.52|5760.02|5760.52|5760.02|5760.27|5759.77|210
1727449120000|2024-09-27 14:58:40|5760.27|5759.77|5760.52|5760.02|5760.52|5760.02|5760.27|5759.77|54
1727449130000|2024-09-27 14:58:50|5760.27|5759.77|5760.52|5760.02|5760.77|5760.27|5760.27|5759.77|163
1727449140000|2024-09-27 14:59:00|5760.27|5759.77|5761.27|5760.77|5761.27|5760.77|5760.27|5759.77|470
1727449150000|2024-09-27 14:59:10|5761.02|5760.52|5761.02|5760.52|5761.27|5760.77|5760.77|5760.27|450
1727449160000|2024-09-27 14:59:20|5761.14|5760.64|5761.02|5760.52|5761.52|5761.02|5761.02|5760.52|299
1727449170000|2024-09-27 14:59:30|5760.77|5760.27|5760.52|5760.02|5760.77|5760.27|5760.02|5759.52|338
1727449180000|2024-09-27 14:59:40|5760.27|5759.77|5760.02|5759.52|5760.27|5759.77|5759.77|5759.27|205
1727449190000|2024-09-27 14:59:50|5759.77|5759.27|5759.77|5759.27|5760.27|5759.77|5759.77|5759.27|271
1727449200000|2024-09-27 15:00:00|5759.52|5759.02|5759.27|5758.77|5759.52|5759.02|5758.52|5758.02|804
1727449210000|2024-09-27 15:00:10|5759.02|5758.52|5758.27|5757.77|5759.52|5759.02|5758.02|5757.52|503
1727449220000|2024-09-27 15:00:20|5758.52|5758.02|5758.27|5757.77|5758.77|5758.27|5758.02|5757.52|305
1727449230000|2024-09-27 15:00:30|5758.02|5757.52|5758.02|5757.52|5758.52|5758.02|5757.77|5757.27|522
1727449240000|2024-09-27 15:00:40|5758.27|5757.77|5758.77|5758.27|5758.77|5758.27|5758.02|5757.52|222
1727449250000|2024-09-27 15:00:50|5759.02|5758.52|5758.52|5758.02|5759.27|5758.77|5758.52|5758.02|306
1727449260000|2024-09-27 15:01:00|5758.77|5758.27|5758.64|5758.14|5758.77|5758.27|5758.02|5757.52|437
1727449270000|2024-09-27 15:01:10|5758.77|5758.27|5759.27|5758.77|5759.27|5758.77|5758.52|5758.02|223
1727449280000|2024-09-27 15:01:20|5759.02|5758.52|5758.77|5758.27|5759.02|5758.52|5758.77|5758.27|328
1727449290000|2024-09-27 15:01:30|5759.27|5758.77|5758.52|5758.02|5759.27|5758.77|5758.27|5757.77|266
1727449300000|2024-09-27 15:01:40|5758.77|5758.27|5758.27|5757.77|5758.77|5758.27|5758.27|5757.77|264
1727449310000|2024-09-27 15:01:50|5758.52|5758.02|5758.52|5758.02|5758.77|5758.27|5758.52|5758.02|116
1727449320000|2024-09-27 15:02:00|5758.77|5758.27|5758.77|5758.27|5759.02|5758.52|5758.52|5758.02|477
1727449330000|2024-09-27 15:02:10|5758.89|5758.39|5759.27|5758.77|5759.27|5758.77|5758.27|5757.77|240
1727449340000|2024-09-27 15:02:20|5759.52|5759.02|5759.02|5758.52|5759.52|5759.02|5759.02|5758.52|241
1727449350000|2024-09-27 15:02:30|5758.77|5758.27|5758.77|5758.27|5759.27|5758.77|5758.52|5758.02|193
1727449360000|2024-09-27 15:02:40|5758.52|5758.02|5759.02|5758.52|5759.02|5758.52|5758.52|5758.02|155
1727449370000|2024-09-27 15:02:50|5758.89|5758.39|5758.52|5758.02|5759.02|5758.52|5758.52|5758.02|105
1727449380000|2024-09-27 15:03:00|5758.64|5758.14|5759.52|5759.02|5759.52|5759.02|5758.52|5758.02|349
1727449390000|2024-09-27 15:03:10|5759.27|5758.77|5759.02|5758.52|5759.52|5759.02|5759.02|5758.52|141
1727449400000|2024-09-27 15:03:20|5759.27|5758.77|5759.64|5759.14|5760.02|5759.52|5759.02|5758.52|247
1727449410000|2024-09-27 15:03:30|5759.77|5759.27|5759.77|5759.27|5760.02|5759.52|5759.52|5759.02|176
1727449420000|2024-09-27 15:03:40|5759.89|5759.39|5759.77|5759.27|5760.02|5759.52|5759.02|5758.52|332
1727449430000|2024-09-27 15:03:50|5759.52|5759.02|5759.02|5758.52|5759.52|5759.02|5759.02|5758.52|152
1727449440000|2024-09-27 15:04:00|5758.77|5758.27|5758.02|5757.52|5758.77|5758.27|5758.02|5757.52|534
1727449450000|2024-09-27 15:04:10|5758.27|5757.77|5758.77|5758.27|5758.77|5758.27|5758.27|5757.77|303
1727449460000|2024-09-27 15:04:20|5759.02|5758.52|5759.52|5759.02|5759.52|5759.02|5758.89|5758.39|328
1727449470000|2024-09-27 15:04:30|5759.27|5758.77|5758.77|5758.27|5759.52|5759.02|5758.77|5758.27|278
1727449480000|2024-09-27 15:04:40|5758.52|5758.02|5758.02|5757.52|5758.52|5758.02|5758.02|5757.52|330
1727449490000|2024-09-27 15:04:50|5758.27|5757.77|5758.52|5758.02|5758.52|5758.02|5758.02|5757.52|283
1727449500000|2024-09-27 15:05:00|5758.77|5758.27|5759.27|5758.77|5759.27|5758.77|5758.77|5758.27|335
1727449510000|2024-09-27 15:05:10|5759.14|5758.64|5759.27|5758.77|5759.77|5759.27|5759.02|5758.52|193
1727449520000|2024-09-27 15:05:20|5759.14|5758.64|5758.77|5758.27|5759.52|5759.02|5758.77|5758.27|184
1727449530000|2024-09-27 15:05:30|5758.52|5758.02|5758.52|5758.02|5759.02|5758.52|5758.27|5757.77|329
1727449540000|2024-09-27 15:05:40|5758.64|5758.14|5758.52|5758.02|5758.77|5758.27|5758.02|5757.52|306
1727449550000|2024-09-27 15:05:50|5758.27|5757.77|5758.02|5757.52|5758.52|5758.02|5758.02|5757.52|214
1727449560000|2024-09-27 15:06:00|5758.27|5757.77|5757.02|5756.52|5758.27|5757.77|5756.77|5756.27|690
1727449570000|2024-09-27 15:06:10|5757.27|5756.77|5758.27|5757.77|5758.27|5757.77|5757.27|5756.77|520
1727449580000|2024-09-27 15:06:20|5758.39|5757.89|5758.39|5757.89|5758.64|5758.14|5758.27|5757.77|392
1727449590000|2024-09-27 15:06:30|5758.52|5758.02|5758.02|5757.52|5758.77|5758.27|5757.77|5757.27|409
1727449600000|2024-09-27 15:06:40|5757.77|5757.27|5757.52|5757.02|5757.77|5757.27|5757.27|5756.77|247
1727449610000|2024-09-27 15:06:50|5757.27|5756.77|5757.52|5757.02|5757.77|5757.27|5757.14|5756.64|319
1727449620000|2024-09-27 15:07:00|5757.27|5756.77|5757.02|5756.52|5757.52|5757.02|5757.02|5756.52|444
1727449630000|2024-09-27 15:07:10|5756.77|5756.27|5757.02|5756.52|5757.27|5756.77|5756.77|5756.27|518
1727449640000|2024-09-27 15:07:20|5757.27|5756.77|5757.02|5756.52|5757.27|5756.77|5756.77|5756.27|226
1727449650000|2024-09-27 15:07:30|5756.77|5756.27|5757.27|5756.77|5757.52|5757.02|5756.77|5756.27|350
1727449660000|2024-09-27 15:07:40|5757.02|5756.52|5758.02|5757.52|5758.02|5757.52|5757.02|5756.52|498
1727449670000|2024-09-27 15:07:50|5757.77|5757.27|5757.27|5756.77|5758.02|5757.52|5757.27|5756.77|459
1727449680000|2024-09-27 15:08:00|5757.02|5756.52|5757.77|5757.27|5757.77|5757.27|5757.02|5756.52|490
1727449690000|2024-09-27 15:08:10|5757.52|5757.02|5757.27|5756.77|5757.77|5757.27|5757.02|5756.52|354
1727449700000|2024-09-27 15:08:20|5757.02|5756.52|5756.27|5755.77|5757.27|5756.77|5756.02|5755.52|746
1727449710000|2024-09-27 15:08:30|5756.52|5756.02|5756.27|5755.77|5756.52|5756.02|5756.02|5755.52|444
1727449720000|2024-09-27 15:08:40|5756.52|5756.02|5756.64|5756.14|5756.77|5756.27|5756.39|5755.89|260
1727449730000|2024-09-27 15:08:50|5756.77|5756.27|5757.52|5757.02|5757.52|5757.02|5756.77|5756.27|415
1727449740000|2024-09-27 15:09:00|5757.27|5756.77|5756.77|5756.27|5757.77|5757.27|5756.52|5756.02|339
1727449750000|2024-09-27 15:09:10|5756.52|5756.02|5757.02|5756.52|5757.14|5756.64|5756.52|5756.02|394
1727449760000|2024-09-27 15:09:20|5756.77|5756.27|5757.02|5756.52|5757.02|5756.52|5756.77|5756.27|363
1727449770000|2024-09-27 15:09:30|5756.89|5756.39|5756.27|5755.77|5756.89|5756.39|5755.77|5755.27|602
1727449780000|2024-09-27 15:09:40|5756.02|5755.52|5756.89|5756.39|5757.02|5756.52|5756.02|5755.52|289
1727449790000|2024-09-27 15:09:50|5757.02|5756.52|5756.52|5756.02|5757.02|5756.52|5756.52|5756.02|177
1727449800000|2024-09-27 15:10:00|5756.77|5756.27|5756.52|5756.02|5757.02|5756.52|5756.52|5756.02|313
1727449810000|2024-09-27 15:10:10|5756.77|5756.27|5756.27|5755.77|5756.77|5756.27|5756.27|5755.77|275
1727449820000|2024-09-27 15:10:20|5756.02|5755.52|5755.77|5755.27|5756.02|5755.52|5755.27|5754.77|439
1727449830000|2024-09-27 15:10:30|5755.52|5755.02|5754.52|5754.02|5755.52|5755.02|5754.52|5754.02|916
1727449840000|2024-09-27 15:10:40|5754.77|5754.27|5754.77|5754.27|5755.27|5754.77|5754.27|5753.77|573
1727449850000|2024-09-27 15:10:50|5754.52|5754.02|5755.52|5755.02|5755.52|5755.02|5754.02|5753.52|840
1727449860000|2024-09-27 15:11:00|5755.77|5755.27|5756.02|5755.52|5756.27|5755.77|5755.77|5755.27|489
1727449870000|2024-09-27 15:11:10|5755.77|5755.27|5756.27|5755.77|5756.77|5756.27|5755.77|5755.27|450
1727449880000|2024-09-27 15:11:20|5756.02|5755.52|5756.27|5755.77|5756.27|5755.77|5755.77|5755.27|344
1727449890000|2024-09-27 15:11:30|5756.02|5755.52|5755.52|5755.02|5756.02|5755.52|5755.27|5754.77|234
1727449900000|2024-09-27 15:11:40|5755.39|5754.89|5754.77|5754.27|5755.52|5755.02|5754.52|5754.02|443
1727449910000|2024-09-27 15:11:50|5755.27|5754.77|5755.77|5755.27|5756.02|5755.52|5755.27|5754.77|210
1727449920000|2024-09-27 15:12:00|5755.89|5755.39|5756.02|5755.52|5756.14|5755.64|5755.89|5755.39|133
1727449930000|2024-09-27 15:12:10|5756.27|5755.77|5756.02|5755.52|5756.52|5756.02|5755.77|5755.27|297
1727449940000|2024-09-27 15:12:20|5756.27|5755.77|5757.52|5757.02|5757.52|5757.02|5756.02|5755.52|591
1727449950000|2024-09-27 15:12:30|5757.27|5756.77|5757.52|5757.02|5758.02|5757.52|5757.27|5756.77|537
1727449960000|2024-09-27 15:12:40|5757.27|5756.77|5757.52|5757.02|5757.77|5757.27|5757.27|5756.77|248
1727449970000|2024-09-27 15:12:50|5757.27|5756.77|5757.02|5756.52|5757.52|5757.02|5757.02|5756.52|216
1727449980000|2024-09-27 15:13:00|5757.27|5756.77|5757.02|5756.52|5757.27|5756.77|5756.77|5756.27|291
1727449990000|2024-09-27 15:13:10|5756.77|5756.27|5756.77|5756.27|5757.02|5756.52|5756.77|5756.27|119
1727450000000|2024-09-27 15:13:20|5757.02|5756.52|5756.77|5756.27|5757.02|5756.52|5756.77|5756.27|149
1727450010000|2024-09-27 15:13:30|5756.89|5756.39|5757.02|5756.52|5757.27|5756.77|5756.52|5756.02|231
1727450020000|2024-09-27 15:13:40|5756.77|5756.27|5756.77|5756.27|5756.77|5756.27|5756.39|5755.89|228
1727450030000|2024-09-27 15:13:50|5756.52|5756.02|5756.52|5756.02|5756.77|5756.27|5756.52|5756.02|122
1727450040000|2024-09-27 15:14:00|5756.27|5755.77|5756.52|5756.02|5757.02|5756.52|5756.27|5755.77|286
1727450050000|2024-09-27 15:14:10|5756.77|5756.27|5756.52|5756.02|5756.77|5756.27|5756.52|5756.02|142
1727450060000|2024-09-27 15:14:20|5756.27|5755.77|5755.77|5755.27|5756.52|5756.02|5755.52|5755.02|351
1727450070000|2024-09-27 15:14:30|5756.02|5755.52|5756.02|5755.52|5756.27|5755.77|5756.02|5755.52|96
1727450080000|2024-09-27 15:14:40|5756.27|5755.77|5756.02|5755.52|5756.39|5755.89|5756.02|5755.52|257
1727450090000|2024-09-27 15:14:50|5755.77|5755.27|5755.27|5754.77|5755.77|5755.27|5755.02|5754.52|346
1727450100000|2024-09-27 15:15:00|5755.02|5754.52|5755.02|5754.52|5755.27|5754.77|5755.02|5754.52|335
1727450110000|2024-09-27 15:15:10|5755.27|5754.77|5755.52|5755.02|5755.52|5755.02|5755.27|5754.77|178
1727450120000|2024-09-27 15:15:20|5755.27|5754.77|5755.27|5754.77|5755.27|5754.77|5755.02|5754.52|363
1727450130000|2024-09-27 15:15:30|5755.02|5754.52|5754.52|5754.02|5755.02|5754.52|5754.52|5754.02|534
1727450140000|2024-09-27 15:15:40|5754.27|5753.77|5754.77|5754.27|5755.02|5754.52|5754.27|5753.77|317
1727450150000|2024-09-27 15:15:50|5754.52|5754.02|5754.52|5754.02|5754.52|5754.02|5754.27|5753.77|284
1727450160000|2024-09-27 15:16:00|5754.77|5754.27|5754.52|5754.02|5754.77|5754.27|5754.27|5753.77|427
1727450170000|2024-09-27 15:16:10|5754.64|5754.14|5754.52|5754.02|5754.77|5754.27|5754.27|5753.77|287
1727450180000|2024-09-27 15:16:20|5754.27|5753.77|5754.02|5753.52|5754.27|5753.77|5752.77|5752.27|3343
1727450190000|2024-09-27 15:16:30|5754.27|5753.77|5754.02|5753.52|5754.27|5753.77|5753.77|5753.27|247
1727450200000|2024-09-27 15:16:40|5753.77|5753.27|5753.77|5753.27|5753.77|5753.27|5753.77|5753.27|150
1727450210000|2024-09-27 15:16:50|5754.02|5753.52|5754.52|5754.02|5754.52|5754.02|5754.02|5753.52|398
1727450220000|2024-09-27 15:17:00|5754.27|5753.77|5754.52|5754.02|5754.77|5754.27|5754.02|5753.52|567
1727450230000|2024-09-27 15:17:10|5754.27|5753.77|5753.27|5752.77|5754.27|5753.77|5752.77|5752.27|475
1727450240000|2024-09-27 15:17:20|5753.52|5753.02|5754.27|5753.77|5754.27|5753.77|5753.52|5753.02|511
1727450250000|2024-09-27 15:17:30|5754.02|5753.52|5754.02|5753.52|5754.52|5754.02|5754.02|5753.52|412
1727450260000|2024-09-27 15:17:40|5754.14|5753.64|5754.52|5754.02|5754.77|5754.27|5754.02|5753.52|349
1727450270000|2024-09-27 15:17:50|5754.64|5754.14|5754.52|5754.02|5754.77|5754.27|5754.52|5754.02|115
1727450280000|2024-09-27 15:18:00|5754.27|5753.77|5753.89|5753.39|5754.27|5753.77|5753.77|5753.27|483
1727450290000|2024-09-27 15:18:10|5754.02|5753.52|5754.02|5753.52|5754.02|5753.52|5753.52|5753.02|389
1727450300000|2024-09-27 15:18:20|5753.89|5753.39|5753.77|5753.27|5754.27|5753.77|5753.77|5753.27|385
1727450310000|2024-09-27 15:18:30|5754.02|5753.52|5754.02|5753.52|5754.02|5753.52|5753.77|5753.27|189
1727450320000|2024-09-27 15:18:40|5753.89|5753.39|5754.02|5753.52|5754.02|5753.52|5753.77|5753.27|422
1727450330000|2024-09-27 15:18:50|5754.14|5753.64|5754.02|5753.52|5754.27|5753.77|5754.02|5753.52|100
1727450340000|2024-09-27 15:19:00|5753.89|5753.39|5752.77|5752.27|5753.89|5753.39|5752.77|5752.27|331
1727450350000|2024-09-27 15:19:10|5753.02|5752.52|5752.27|5751.77|5753.02|5752.52|5752.27|5751.77|564
1727450360000|2024-09-27 15:19:20|5752.52|5752.02|5752.77|5752.27|5753.02|5752.52|5752.27|5751.77|336
1727450370000|2024-09-27 15:19:30|5752.52|5752.02|5752.02|5751.52|5752.64|5752.14|5752.02|5751.52|519
1727450380000|2024-09-27 15:19:40|5752.14|5751.64|5752.27|5751.77|5752.27|5751.77|5751.77|5751.27|200
1727450390000|2024-09-27 15:19:50|5752.39|5751.89|5752.52|5752.02|5752.52|5752.02|5752.02|5751.52|245
1727450400000|2024-09-27 15:20:00|5752.77|5752.27|5752.77|5752.27|5753.02|5752.52|5752.27|5751.77|613
1727450410000|2024-09-27 15:20:10|5753.02|5752.52|5753.27|5752.77|5753.27|5752.77|5752.77|5752.27|449
1727450420000|2024-09-27 15:20:20|5753.02|5752.52|5753.27|5752.77|5753.52|5753.02|5753.02|5752.52|221
1727450430000|2024-09-27 15:20:30|5753.52|5753.02|5753.52|5753.02|5753.52|5753.02|5753.52|5753.02|146
1727450440000|2024-09-27 15:20:40|||||||||200
1727450450000|2024-09-27 15:20:50|5753.27|5752.77|5753.52|5753.02|5753.52|5753.02|5753.27|5752.77|231
1727450460000|2024-09-27 15:21:00|5753.27|5752.77|5754.27|5753.77|5754.27|5753.77|5753.27|5752.77|837
1727450470000|2024-09-27 15:21:10|5754.52|5754.02|5754.27|5753.77|5754.52|5754.02|5754.02|5753.52|272
1727450480000|2024-09-27 15:21:20|5754.02|5753.52|5754.27|5753.77|5754.27|5753.77|5754.02|5753.52|231
1727450490000|2024-09-27 15:21:30|5754.52|5754.02|5755.27|5754.77|5755.27|5754.77|5754.52|5754.02|395
1727450500000|2024-09-27 15:21:40|5755.02|5754.52|5754.52|5754.02|5755.02|5754.52|5754.52|5754.02|270
1727450510000|2024-09-27 15:21:50|5754.77|5754.27|5754.27|5753.77|5755.02|5754.52|5754.02|5753.52|186
1727450520000|2024-09-27 15:22:00|5754.52|5754.02|5753.52|5753.02|5754.52|5754.02|5753.27|5752.77|467
1727450530000|2024-09-27 15:22:10|5753.77|5753.27|5754.52|5754.02|5754.77|5754.27|5753.52|5753.02|187
1727450540000|2024-09-27 15:22:20|5754.77|5754.27|5754.14|5753.64|5754.77|5754.27|5754.02|5753.52|195
1727450550000|2024-09-27 15:22:30|5754.02|5753.52|5753.77|5753.27|5754.27|5753.77|5753.77|5753.27|154
1727450560000|2024-09-27 15:22:40|5753.27|5752.77|5753.52|5753.02|5753.77|5753.27|5753.27|5752.77|212
1727450570000|2024-09-27 15:22:50|5753.27|5752.77|5753.77|5753.27|5753.77|5753.27|5753.27|5752.77|101
1727450580000|2024-09-27 15:23:00|5753.52|5753.02|5753.52|5753.02|5753.77|5753.27|5753.52|5753.02|178
1727450590000|2024-09-27 15:23:10|5753.77|5753.27|5753.77|5753.27|5754.02|5753.52|5753.52|5753.02|97
1727450600000|2024-09-27 15:23:20|5753.64|5753.14|5753.52|5753.02|5753.77|5753.27|5753.27|5752.77|128
1727450610000|2024-09-27 15:23:30|5753.27|5752.77|5753.27|5752.77|5753.52|5753.02|5753.27|5752.77|105
1727450620000|2024-09-27 15:23:40|||||||||175
1727450630000|2024-09-27 15:23:50|5753.02|5752.52|5753.02|5752.52|5753.52|5753.02|5753.02|5752.52|274
1727450640000|2024-09-27 15:24:00|5752.77|5752.27|5752.52|5752.02|5752.77|5752.27|5752.27|5751.77|645
1727450650000|2024-09-27 15:24:10|5752.77|5752.27|5752.77|5752.27|5752.77|5752.27|5752.52|5752.02|186
1727450660000|2024-09-27 15:24:20|5752.52|5752.02|5752.27|5751.77|5752.52|5752.02|5752.02|5751.52|326
1727450670000|2024-09-27 15:24:30|5752.02|5751.52|5752.02|5751.52|5752.27|5751.77|5751.52|5751.02|402
1727450680000|2024-09-27 15:24:40|5752.27|5751.77|5752.77|5752.27|5752.77|5752.27|5752.27|5751.77|188
1727450690000|2024-09-27 15:24:50|5752.52|5752.02|5752.77|5752.27|5753.02|5752.52|5752.27|5751.77|243
1727450700000|2024-09-27 15:25:00|5752.64|5752.14|5753.27|5752.77|5753.27|5752.77|5752.27|5751.77|199
1727450710000|2024-09-27 15:25:10|5753.14|5752.64|5753.02|5752.52|5753.14|5752.64|5752.52|5752.02|192
1727450720000|2024-09-27 15:25:20|5752.89|5752.39|5753.02|5752.52|5753.27|5752.77|5752.77|5752.27|164
1727450730000|2024-09-27 15:25:30|5752.77|5752.27|5753.27|5752.77|5753.52|5753.02|5752.77|5752.27|241
1727450740000|2024-09-27 15:25:40|5753.02|5752.52|5752.77|5752.27|5753.02|5752.52|5752.77|5752.27|286
1727450750000|2024-09-27 15:25:50|5753.02|5752.52|5753.02|5752.52|5753.27|5752.77|5753.02|5752.52|158
1727450760000|2024-09-27 15:26:00|5753.27|5752.77|5752.77|5752.27|5753.27|5752.77|5752.77|5752.27|220
1727450770000|2024-09-27 15:26:10|5753.02|5752.52|5752.77|5752.27|5753.02|5752.52|5752.52|5752.02|179
1727450780000|2024-09-27 15:26:20|5752.64|5752.14|5752.77|5752.27|5752.77|5752.27|5752.64|5752.14|90
1727450790000|2024-09-27 15:26:30|5752.52|5752.02|5752.27|5751.77|5752.77|5752.27|5752.14|5751.64|308
1727450800000|2024-09-27 15:26:40|5752.02|5751.52|5752.02|5751.52|5752.27|5751.77|5752.02|5751.52|162
1727450810000|2024-09-27 15:26:50|5752.27|5751.77|5753.27|5752.77|5753.27|5752.77|5752.27|5751.77|162
1727450820000|2024-09-27 15:27:00|5753.02|5752.52|5753.02|5752.52|5753.02|5752.52|5753.02|5752.52|171
1727450830000|2024-09-27 15:27:10|5752.77|5752.27|5753.02|5752.52|5753.02|5752.52|5752.77|5752.27|68
1727450840000|2024-09-27 15:27:20|5752.77|5752.27|5753.02|5752.52|5753.02|5752.52|5752.77|5752.27|132
1727450850000|2024-09-27 15:27:30|5753.14|5752.64|5753.27|5752.77|5753.27|5752.77|5753.02|5752.52|244
1727450860000|2024-09-27 15:27:40|5753.52|5753.02|5753.52|5753.02|5753.52|5753.02|5753.27|5752.77|209
1727450870000|2024-09-27 15:27:50|5753.77|5753.27|5753.77|5753.27|5754.02|5753.52|5753.77|5753.27|333
1727450880000|2024-09-27 15:28:00|5754.02|5753.52|5753.77|5753.27|5754.27|5753.77|5753.77|5753.27|208
1727450890000|2024-09-27 15:28:10|5754.02|5753.52|5753.77|5753.27|5754.02|5753.52|5753.52|5753.02|226
1727450900000|2024-09-27 15:28:20|5753.89|5753.39|5753.77|5753.27|5754.02|5753.52|5753.77|5753.27|111
1727450910000|2024-09-27 15:28:30|5753.89|5753.39|5754.02|5753.52|5754.27|5753.77|5753.77|5753.27|179
1727450920000|2024-09-27 15:28:40|5754.27|5753.77|5754.52|5754.02|5754.77|5754.27|5754.27|5753.77|226
1727450930000|2024-09-27 15:28:50|5754.77|5754.27|5755.52|5755.02|5755.52|5755.02|5754.77|5754.27|291
1727450940000|2024-09-27 15:29:00|5755.77|5755.27|5755.77|5755.27|5756.27|5755.77|5755.52|5755.02|624
1727450950000|2024-09-27 15:29:10|5755.52|5755.02|5755.27|5754.77|5755.77|5755.27|5755.27|5754.77|201
1727450960000|2024-09-27 15:29:20|5755.14|5754.64|5754.77|5754.27|5755.27|5754.77|5754.77|5754.27|301
1727450970000|2024-09-27 15:29:30|5754.52|5754.02|5754.77|5754.27|5754.89|5754.39|5754.52|5754.02|118
1727450980000|2024-09-27 15:29:40|5755.02|5754.52|5755.02|5754.52|5755.27|5754.77|5754.77|5754.27|145
1727450990000|2024-09-27 15:29:50|5754.77|5754.27|5755.02|5754.52|5755.02|5754.52|5754.77|5754.27|157
1727451000000|2024-09-27 15:30:00|5755.27|5754.77|5753.77|5753.27|5755.27|5754.77|5753.77|5753.27|463
1727451010000|2024-09-27 15:30:10|5753.52|5753.02|5753.52|5753.02|5754.02|5753.52|5753.52|5753.02|447
1727451020000|2024-09-27 15:30:20|5753.77|5753.27|5753.02|5752.52|5754.02|5753.52|5753.02|5752.52|454
1727451030000|2024-09-27 15:30:30|5752.77|5752.27|5752.52|5752.02|5753.02|5752.52|5752.27|5751.77|456
1727451040000|2024-09-27 15:30:40|5752.27|5751.77|5751.77|5751.27|5752.52|5752.02|5751.77|5751.27|475
1727451050000|2024-09-27 15:30:50|5752.02|5751.52|5752.02|5751.52|5752.27|5751.77|5752.02|5751.52|200
1727451060000|2024-09-27 15:31:00|5751.77|5751.27|5752.52|5752.02|5752.52|5752.02|5751.77|5751.27|249
1727451070000|2024-09-27 15:31:10|5752.27|5751.77|5752.02|5751.52|5752.27|5751.77|5752.02|5751.52|145
1727451080000|2024-09-27 15:31:20|5751.77|5751.27|5752.02|5751.52|5752.27|5751.77|5751.77|5751.27|212
1727451090000|2024-09-27 15:31:30|5751.77|5751.27|5751.89|5751.39|5752.02|5751.52|5751.52|5751.02|303
1727451100000|2024-09-27 15:31:40|5752.02|5751.52|5751.52|5751.02|5752.27|5751.77|5751.52|5751.02|289
1727451110000|2024-09-27 15:31:50|5751.77|5751.27|5752.02|5751.52|5752.02|5751.52|5751.52|5751.02|251
1727451120000|2024-09-27 15:32:00|5751.77|5751.27|5752.02|5751.52|5752.52|5752.02|5751.77|5751.27|296
1727451130000|2024-09-27 15:32:10|5752.27|5751.77|5752.27|5751.77|5752.52|5752.02|5752.02|5751.52|447
1727451140000|2024-09-27 15:32:20|5752.02|5751.52|5752.02|5751.52|5752.27|5751.77|5752.02|5751.52|147
1727451150000|2024-09-27 15:32:30|5752.27|5751.77|5751.52|5751.02|5752.27|5751.77|5751.52|5751.02|392
1727451160000|2024-09-27 15:32:40|5751.77|5751.27|5752.02|5751.52|5752.02|5751.52|5751.52|5751.02|218
1727451170000|2024-09-27 15:32:50|5751.77|5751.27|5751.77|5751.27|5752.02|5751.52|5751.77|5751.27|119
1727451180000|2024-09-27 15:33:00|5752.02|5751.52|5752.27|5751.77|5752.27|5751.77|5752.02|5751.52|391
1727451190000|2024-09-27 15:33:10|5752.02|5751.52|5752.52|5752.02|5752.64|5752.14|5752.02|5751.52|408
1727451200000|2024-09-27 15:33:20|5752.27|5751.77|5752.14|5751.64|5752.52|5752.02|5752.02|5751.52|177
1727451210000|2024-09-27 15:33:30|5752.02|5751.52|5752.02|5751.52|5752.02|5751.52|5751.77|5751.27|78
1727451220000|2024-09-27 15:33:40|5751.77|5751.27|5752.02|5751.52|5752.14|5751.64|5751.77|5751.27|310
1727451230000|2024-09-27 15:33:50|5751.77|5751.27|5751.77|5751.27|5751.77|5751.27|5751.27|5750.77|280
1727451240000|2024-09-27 15:34:00|5752.02|5751.52|5752.02|5751.52|5752.52|5752.02|5752.02|5751.52|281
1727451250000|2024-09-27 15:34:10|5751.77|5751.27|5752.02|5751.52|5752.02|5751.52|5751.52|5751.02|268
1727451260000|2024-09-27 15:34:20|5752.27|5751.77|5751.52|5751.02|5752.27|5751.77|5751.52|5751.02|195
1727451270000|2024-09-27 15:34:30|5751.14|5750.64|5751.52|5751.02|5751.52|5751.02|5751.02|5750.52|2106
1727451280000|2024-09-27 15:34:40|5751.27|5750.77|5751.52|5751.02|5751.52|5751.02|5751.27|5750.77|147
1727451290000|2024-09-27 15:34:50|5751.77|5751.27|5751.52|5751.02|5751.77|5751.27|5751.52|5751.02|199
1727451300000|2024-09-27 15:35:00|5751.27|5750.77|5751.77|5751.27|5751.77|5751.27|5751.27|5750.77|186
1727451310000|2024-09-27 15:35:10|5751.52|5751.02|5751.27|5750.77|5751.52|5751.02|5751.02|5750.52|312
1727451320000|2024-09-27 15:35:20|5751.02|5750.52|5750.27|5749.77|5751.02|5750.52|5750.27|5749.77|527
1727451330000|2024-09-27 15:35:30|5750.52|5750.02|5751.27|5750.77|5751.27|5750.77|5750.52|5750.02|361
1727451340000|2024-09-27 15:35:40|5751.02|5750.52|5751.27|5750.77|5751.27|5750.77|5751.02|5750.52|125
1727451350000|2024-09-27 15:35:50|5751.52|5751.02|5752.02|5751.52|5752.02|5751.52|5751.27|5750.77|396
1727451360000|2024-09-27 15:36:00|5752.27|5751.77|5752.52|5752.02|5752.77|5752.27|5752.27|5751.77|568
1727451370000|2024-09-27 15:36:10|5752.77|5752.27|5752.52|5752.02|5753.02|5752.52|5752.52|5752.02|281
1727451380000|2024-09-27 15:36:20|5752.77|5752.27|5752.77|5752.27|5753.02|5752.52|5752.52|5752.02|184
1727451390000|2024-09-27 15:36:30|5752.52|5752.02|5752.52|5752.02|5752.52|5752.02|5752.27|5751.77|112
1727451400000|2024-09-27 15:36:40|5752.27|5751.77|5751.77|5751.27|5752.52|5752.02|5751.77|5751.27|245
1727451410000|2024-09-27 15:36:50|5751.52|5751.02|5750.77|5750.27|5751.52|5751.02|5750.77|5750.27|394
1727451420000|2024-09-27 15:37:00|5750.52|5750.02|5751.02|5750.52|5751.02|5750.52|5750.52|5750.02|289
1727451430000|2024-09-27 15:37:10|5750.89|5750.39|5751.27|5750.77|5751.27|5750.77|5750.89|5750.39|136
1727451440000|2024-09-27 15:37:20|5751.02|5750.52|5750.52|5750.02|5751.27|5750.77|5750.52|5750.02|262
1727451450000|2024-09-27 15:37:30|5750.64|5750.14|5750.27|5749.77|5750.77|5750.27|5750.27|5749.77|310
1727451460000|2024-09-27 15:37:40|5750.02|5749.52|5750.52|5750.02|5750.52|5750.02|5750.02|5749.52|253
1727451470000|2024-09-27 15:37:50|5750.77|5750.27|5750.52|5750.02|5750.77|5750.27|5750.52|5750.02|196
1727451480000|2024-09-27 15:38:00|5750.27|5749.77|5750.77|5750.27|5750.77|5750.27|5750.02|5749.52|308
1727451490000|2024-09-27 15:38:10|5751.02|5750.52|5751.02|5750.52|5751.27|5750.77|5751.02|5750.52|698
1727451500000|2024-09-27 15:38:20|5751.27|5750.77|5751.52|5751.02|5751.77|5751.27|5750.77|5750.27|314
1727451510000|2024-09-27 15:38:30|5751.27|5750.77|5751.52|5751.02|5751.52|5751.02|5751.27|5750.77|98
1727451520000|2024-09-27 15:38:40|5751.39|5750.89|5752.02|5751.52|5752.52|5752.02|5751.27|5750.77|573
1727451530000|2024-09-27 15:38:50|||||||||79
1727451540000|2024-09-27 15:39:00|5751.77|5751.27|5751.77|5751.27|5752.02|5751.52|5751.77|5751.27|236
1727451550000|2024-09-27 15:39:10|5751.52|5751.02|5751.52|5751.02|5752.02|5751.52|5751.52|5751.02|283
1727451560000|2024-09-27 15:39:20|5751.77|5751.27|5751.77|5751.27|5752.02|5751.52|5751.52|5751.02|160
1727451570000|2024-09-27 15:39:30|5751.52|5751.02|5751.27|5750.77|5751.52|5751.02|5751.27|5750.77|175
1727451580000|2024-09-27 15:39:40|5751.52|5751.02|5751.52|5751.02|5751.52|5751.02|5751.27|5750.77|102
1727451590000|2024-09-27 15:39:50|5751.27|5750.77|5751.27|5750.77|5751.27|5750.77|5751.27|5750.77|269
1727451600000|2024-09-27 15:40:00|5751.02|5750.52|5751.27|5750.77|5751.27|5750.77|5750.77|5750.27|474
1727451610000|2024-09-27 15:40:10|5751.02|5750.52|5751.02|5750.52|5751.52|5751.02|5751.02|5750.52|277
1727451620000|2024-09-27 15:40:20|5751.27|5750.77|5751.02|5750.52|5751.27|5750.77|5750.52|5750.02|222
1727451630000|2024-09-27 15:40:30|5750.77|5750.27|5750.77|5750.27|5750.77|5750.27|5750.52|5750.02|392
1727451640000|2024-09-27 15:40:40|5750.52|5750.02|5750.77|5750.27|5750.77|5750.27|5750.52|5750.02|241
1727451650000|2024-09-27 15:40:50|5750.64|5750.14|5750.52|5750.02|5750.64|5750.14|5750.27|5749.77|197
1727451660000|2024-09-27 15:41:00|5750.27|5749.77|5749.39|5748.89|5750.27|5749.77|5749.27|5748.77|819
1727451670000|2024-09-27 15:41:10|5749.52|5749.02|5751.27|5750.77|5751.27|5750.77|5749.52|5749.02|506
1727451680000|2024-09-27 15:41:20|5751.02|5750.52|5751.27|5750.77|5751.52|5751.02|5751.02|5750.52|320
1727451690000|2024-09-27 15:41:30|5751.52|5751.02|5752.02|5751.52|5752.27|5751.77|5751.27|5750.77|433
1727451700000|2024-09-27 15:41:40|5752.14|5751.64|5751.77|5751.27|5752.27|5751.77|5751.77|5751.27|213
1727451710000|2024-09-27 15:41:50|5751.52|5751.02|5751.77|5751.27|5751.77|5751.27|5751.52|5751.02|264
1727451720000|2024-09-27 15:42:00|5752.02|5751.52|5752.27|5751.77|5752.27|5751.77|5751.77|5751.27|190
1727451730000|2024-09-27 15:42:10|5752.02|5751.52|5752.27|5751.77|5752.27|5751.77|5752.02|5751.52|173
1727451740000|2024-09-27 15:42:20|5752.52|5752.02|5752.77|5752.27|5753.02|5752.52|5752.52|5752.02|488
1727451750000|2024-09-27 15:42:30|5752.52|5752.02|5752.27|5751.77|5752.77|5752.27|5752.02|5751.52|285
1727451760000|2024-09-27 15:42:40|5752.52|5752.02|5752.52|5752.02|5752.52|5752.02|5752.27|5751.77|243
1727451770000|2024-09-27 15:42:50|5752.77|5752.27|5752.52|5752.02|5753.02|5752.52|5752.52|5752.02|267
1727451780000|2024-09-27 15:43:00|5752.77|5752.27|5752.77|5752.27|5752.77|5752.27|5752.77|5752.27|94
1727451790000|2024-09-27 15:43:10|5753.02|5752.52|5753.27|5752.77|5753.27|5752.77|5753.02|5752.52|189
1727451800000|2024-09-27 15:43:20|5753.02|5752.52|5753.27|5752.77|5753.27|5752.77|5753.02|5752.52|173
1727451810000|2024-09-27 15:43:30|5753.52|5753.02|5753.27|5752.77|5753.52|5753.02|5753.27|5752.77|171
1727451820000|2024-09-27 15:43:40|5753.52|5753.02|5753.27|5752.77|5753.77|5753.27|5753.27|5752.77|247
1727451830000|2024-09-27 15:43:50|5753.52|5753.02|5753.27|5752.77|5753.52|5753.02|5753.27|5752.77|149
1727451840000|2024-09-27 15:44:00|5753.52|5753.02|5753.77|5753.27|5753.77|5753.27|5753.27|5752.77|193
1727451850000|2024-09-27 15:44:10|5753.52|5753.02|5753.27|5752.77|5753.52|5753.02|5753.27|5752.77|138
1727451860000|2024-09-27 15:44:20|5753.52|5753.02|5753.52|5753.02|5753.77|5753.27|5753.52|5753.02|206
1727451870000|2024-09-27 15:44:30|5753.64|5753.14|5753.52|5753.02|5753.77|5753.27|5753.52|5753.02|106
1727451880000|2024-09-27 15:44:40|5753.77|5753.27|5753.52|5753.02|5753.77|5753.27|5753.52|5753.02|175
1727451890000|2024-09-27 15:44:50|5753.77|5753.27|5753.77|5753.27|5753.77|5753.27|5753.52|5753.02|245
1727451900000|2024-09-27 15:45:00|5754.02|5753.52|5753.77|5753.27|5754.02|5753.52|5753.77|5753.27|203
1727451910000|2024-09-27 15:45:10|5754.02|5753.52|5753.02|5752.52|5754.02|5753.52|5753.02|5752.52|391
1727451920000|2024-09-27 15:45:20|5753.27|5752.77|5753.02|5752.52|5753.52|5753.02|5753.02|5752.52|249
1727451930000|2024-09-27 15:45:30|5753.14|5752.64|5752.77|5752.27|5753.27|5752.77|5752.77|5752.27|204
1727451940000|2024-09-27 15:45:40|5753.02|5752.52|5752.27|5751.77|5753.02|5752.52|5752.27|5751.77|205
1727451950000|2024-09-27 15:45:50|5752.52|5752.02|5751.77|5751.27|5752.52|5752.02|5751.52|5751.02|434
1727451960000|2024-09-27 15:46:00|5751.89|5751.39|5752.52|5752.02|5752.52|5752.02|5751.77|5751.27|303
1727451970000|2024-09-27 15:46:10|5752.77|5752.27|5752.52|5752.02|5752.77|5752.27|5752.52|5752.02|252
1727451980000|2024-09-27 15:46:20|5752.77|5752.27|5752.52|5752.02|5752.77|5752.27|5752.27|5751.77|188
1727451990000|2024-09-27 15:46:30|5752.77|5752.27|5752.77|5752.27|5753.02|5752.52|5752.77|5752.27|103
1727452000000|2024-09-27 15:46:40|5753.02|5752.52|5752.52|5752.02|5753.02|5752.52|5752.52|5752.02|103
1727452010000|2024-09-27 15:46:50|5752.39|5751.89|5752.52|5752.02|5752.77|5752.27|5752.02|5751.52|327
1727452020000|2024-09-27 15:47:00|5752.77|5752.27|5752.27|5751.77|5752.77|5752.27|5752.27|5751.77|169
1727452030000|2024-09-27 15:47:10|5752.52|5752.02|5751.89|5751.39|5752.52|5752.02|5751.77|5751.27|215
1727452040000|2024-09-27 15:47:20|5751.77|5751.27|5751.52|5751.02|5751.77|5751.27|5751.52|5751.02|233
1727452050000|2024-09-27 15:47:30|5751.77|5751.27|5751.77|5751.27|5751.77|5751.27|5751.77|5751.27|96
1727452060000|2024-09-27 15:47:40|5752.02|5751.52|5752.27|5751.77|5752.27|5751.77|5752.02|5751.52|148
1727452070000|2024-09-27 15:47:50|5752.02|5751.52|5751.77|5751.27|5752.52|5752.02|5751.77|5751.27|157
1727452080000|2024-09-27 15:48:00|5752.02|5751.52|5751.77|5751.27|5752.52|5752.02|5751.77|5751.27|470
1727452090000|2024-09-27 15:48:10|5752.02|5751.52|5752.27|5751.77|5752.52|5752.02|5752.02|5751.52|276
1727452100000|2024-09-27 15:48:20|5752.52|5752.02|5753.02|5752.52|5753.02|5752.52|5752.52|5752.02|118
1727452110000|2024-09-27 15:48:30|5752.77|5752.27|5753.02|5752.52|5753.02|5752.52|5752.77|5752.27|101
1727452120000|2024-09-27 15:48:40|5752.77|5752.27|5752.27|5751.77|5753.02|5752.52|5752.27|5751.77|963
1727452130000|2024-09-27 15:48:50|5752.02|5751.52|5751.77|5751.27|5752.27|5751.77|5751.77|5751.27|381
1727452140000|2024-09-27 15:49:00|5751.89|5751.39|5751.52|5751.02|5751.89|5751.39|5751.27|5750.77|261
1727452150000|2024-09-27 15:49:10|5751.27|5750.77|5751.27|5750.77|5751.77|5751.27|5751.02|5750.52|236
1727452160000|2024-09-27 15:49:20|5751.52|5751.02|5750.77|5750.27|5751.52|5751.02|5750.77|5750.27|396
1727452170000|2024-09-27 15:49:30|5751.02|5750.52|5751.02|5750.52|5751.02|5750.52|5750.77|5750.27|137
1727452180000|2024-09-27 15:49:40|5751.27|5750.77|5750.77|5750.27|5751.27|5750.77|5750.77|5750.27|128
1727452190000|2024-09-27 15:49:50|5751.02|5750.52|5750.02|5749.52|5751.02|5750.52|5749.77|5749.27|535
1727452200000|2024-09-27 15:50:00|5749.77|5749.27|5747.77|5747.27|5749.77|5749.27|5747.02|5746.52|2974
1727452210000|2024-09-27 15:50:10|5748.02|5747.52|5748.27|5747.77|5748.27|5747.77|5747.52|5747.02|729
1727452220000|2024-09-27 15:50:20|5748.02|5747.52|5748.27|5747.77|5748.27|5747.77|5747.27|5746.77|803
1727452230000|2024-09-27 15:50:30|5748.02|5747.52|5749.02|5748.52|5749.02|5748.52|5748.02|5747.52|660
1727452240000|2024-09-27 15:50:40|5748.89|5748.39|5747.77|5747.27|5749.02|5748.52|5747.52|5747.02|523
1727452250000|2024-09-27 15:50:50|5748.02|5747.52|5748.52|5748.02|5748.77|5748.27|5748.02|5747.52|411
1727452260000|2024-09-27 15:51:00|5748.77|5748.27|5748.77|5748.27|5749.02|5748.52|5748.52|5748.02|582
1727452270000|2024-09-27 15:51:10|5748.52|5748.02|5747.77|5747.27|5748.52|5748.02|5747.77|5747.27|740
1727452280000|2024-09-27 15:51:20|5748.02|5747.52|5748.27|5747.77|5748.27|5747.77|5747.52|5747.02|466
1727452290000|2024-09-27 15:51:30|5748.52|5748.02|5748.27|5747.77|5748.52|5748.02|5748.02|5747.52|228
1727452300000|2024-09-27 15:51:40|5748.02|5747.52|5748.27|5747.77|5748.27|5747.77|5747.77|5747.27|345
1727452310000|2024-09-27 15:51:50|5748.02|5747.52|5748.02|5747.52|5748.27|5747.77|5748.02|5747.52|170
1727452320000|2024-09-27 15:52:00|5747.77|5747.27|5747.27|5746.77|5748.02|5747.52|5747.02|5746.52|606
1727452330000|2024-09-27 15:52:10|5747.52|5747.02|5747.27|5746.77|5747.52|5747.02|5747.27|5746.77|484
1727452340000|2024-09-27 15:52:20|5747.02|5746.52|5747.02|5746.52|5747.27|5746.77|5746.77|5746.27|574
1727452350000|2024-09-27 15:52:30|5747.27|5746.77|5747.52|5747.02|5747.52|5747.02|5747.02|5746.52|359
1727452360000|2024-09-27 15:52:40|5747.27|5746.77|5747.77|5747.27|5748.02|5747.52|5747.27|5746.77|425
1727452370000|2024-09-27 15:52:50|5748.02|5747.52|5747.52|5747.02|5748.02|5747.52|5747.52|5747.02|201
1727452380000|2024-09-27 15:53:00|5747.27|5746.77|5748.02|5747.52|5748.02|5747.52|5747.27|5746.77|291
1727452390000|2024-09-27 15:53:10|5747.89|5747.39|5747.52|5747.02|5747.89|5747.39|5747.27|5746.77|230
1727452400000|2024-09-27 15:53:20|5747.27|5746.77|5747.02|5746.52|5747.27|5746.77|5747.02|5746.52|411
1727452410000|2024-09-27 15:53:30|5747.27|5746.77|5746.52|5746.02|5747.27|5746.77|5746.27|5745.77|659
1727452420000|2024-09-27 15:53:40|5746.77|5746.27|5746.77|5746.27|5747.02|5746.52|5746.77|5746.27|400
1727452430000|2024-09-27 15:53:50|5747.02|5746.52|5747.77|5747.27|5747.77|5747.27|5746.77|5746.27|637
1727452440000|2024-09-27 15:54:00|5747.64|5747.14|5747.77|5747.27|5747.77|5747.27|5747.27|5746.77|235
1727452450000|2024-09-27 15:54:10|5748.27|5747.77|5748.27|5747.77|5748.27|5747.77|5748.27|5747.77|539
1727452460000|2024-09-27 15:54:20|5748.02|5747.52|5749.27|5748.77|5749.27|5748.77|5748.02|5747.52|735
1727452470000|2024-09-27 15:54:30|5749.02|5748.52|5749.02|5748.52|5749.02|5748.52|5749.02|5748.52|285
1727452480000|2024-09-27 15:54:40|5748.77|5748.27|5748.77|5748.27|5749.02|5748.52|5748.52|5748.02|268
1727452490000|2024-09-27 15:54:50|5748.52|5748.02|5749.02|5748.52|5749.02|5748.52|5748.52|5748.02|151
1727452500000|2024-09-27 15:55:00|5749.27|5748.77|5749.27|5748.77|5749.52|5749.02|5749.02|5748.52|275
1727452510000|2024-09-27 15:55:10|5749.02|5748.52|5749.27|5748.77|5749.27|5748.77|5748.52|5748.02|382
1727452520000|2024-09-27 15:55:20|5749.02|5748.52|5748.77|5748.27|5749.27|5748.77|5748.77|5748.27|260
1727452530000|2024-09-27 15:55:30|5748.52|5748.02|5749.02|5748.52|5749.02|5748.52|5748.52|5748.02|484
1727452540000|2024-09-27 15:55:40|5748.77|5748.27|5748.52|5748.02|5749.02|5748.52|5748.52|5748.02|172
1727452550000|2024-09-27 15:55:50|5748.77|5748.27|5748.02|5747.52|5748.77|5748.27|5748.02|5747.52|378
1727452560000|2024-09-27 15:56:00|5747.77|5747.27|5747.27|5746.77|5747.77|5747.27|5747.27|5746.77|619
1727452570000|2024-09-27 15:56:10|5747.52|5747.02|5748.02|5747.52|5748.27|5747.77|5747.27|5746.77|536
1727452580000|2024-09-27 15:56:20|5748.27|5747.77|5748.27|5747.77|5748.52|5748.02|5748.27|5747.77|274
1727452590000|2024-09-27 15:56:30|5748.52|5748.02|5748.27|5747.77|5748.52|5748.02|5748.02|5747.52|284
1727452600000|2024-09-27 15:56:40|5748.14|5747.64|5748.02|5747.52|5748.27|5747.77|5748.02|5747.52|317
1727452610000|2024-09-27 15:56:50|5748.27|5747.77|5748.02|5747.52|5748.27|5747.77|5747.77|5747.27|206
1727452620000|2024-09-27 15:57:00|5748.27|5747.77|5747.27|5746.77|5748.27|5747.77|5747.27|5746.77|259
1727452630000|2024-09-27 15:57:10|5747.52|5747.02|5747.27|5746.77|5747.52|5747.02|5746.77|5746.27|419
1727452640000|2024-09-27 15:57:20|5747.14|5746.64|5747.02|5746.52|5747.52|5747.02|5747.02|5746.52|373
1727452650000|2024-09-27 15:57:30|5747.27|5746.77|5747.02|5746.52|5747.27|5746.77|5747.02|5746.52|237
1727452660000|2024-09-27 15:57:40|5747.27|5746.77|5747.27|5746.77|5747.27|5746.77|5747.14|5746.64|182
1727452670000|2024-09-27 15:57:50|5747.02|5746.52|5747.52|5747.02|5747.52|5747.02|5747.02|5746.52|483
1727452680000|2024-09-27 15:58:00|5748.02|5747.52|5747.77|5747.27|5748.02|5747.52|5747.77|5747.27|426
1727452690000|2024-09-27 15:58:10|5748.02|5747.52|5748.27|5747.77|5748.52|5748.02|5748.02|5747.52|251
1727452700000|2024-09-27 15:58:20|5748.02|5747.52|5747.77|5747.27|5748.02|5747.52|5747.52|5747.02|259
1727452710000|2024-09-27 15:58:30|5747.52|5747.02|5747.27|5746.77|5747.52|5747.02|5747.27|5746.77|108
1727452720000|2024-09-27 15:58:40|5747.52|5747.02|5747.52|5747.02|5747.77|5747.27|5747.27|5746.77|165
1727452730000|2024-09-27 15:58:50|5747.27|5746.77|5747.27|5746.77|5747.27|5746.77|5747.02|5746.52|236
1727452740000|2024-09-27 15:59:00|5747.52|5747.02|5747.27|5746.77|5747.52|5747.02|5747.27|5746.77|193
1727452750000|2024-09-27 15:59:10|5747.52|5747.02|5747.02|5746.52|5747.52|5747.02|5747.02|5746.52|149
1727452760000|2024-09-27 15:59:20|5746.77|5746.27|5746.77|5746.27|5747.02|5746.52|5746.77|5746.27|184
1727452770000|2024-09-27 15:59:30|5747.02|5746.52|5746.52|5746.02|5747.02|5746.52|5746.52|5746.02|259
1727452780000|2024-09-27 15:59:40|5746.77|5746.27|5746.27|5745.77|5746.77|5746.27|5746.02|5745.52|522
1727452790000|2024-09-27 15:59:50|5746.14|5745.64|5746.02|5745.52|5746.27|5745.77|5745.77|5745.27|901
1727452800000|2024-09-27 16:00:00|5746.27|5745.77|5746.27|5745.77|5746.52|5746.02|5746.02|5745.52|549
1727452810000|2024-09-27 16:00:10|5746.02|5745.52|5745.77|5745.27|5746.02|5745.52|5744.89|5744.39|1182
1727452820000|2024-09-27 16:00:20|5745.52|5745.02|5746.27|5745.77|5746.52|5746.02|5745.52|5745.02|566
1727452830000|2024-09-27 16:00:30|5746.02|5745.52|5745.77|5745.27|5746.27|5745.77|5745.77|5745.27|354
1727452840000|2024-09-27 16:00:40|5745.52|5745.02|5746.52|5746.02|5746.52|5746.02|5745.52|5745.02|346
1727452850000|2024-09-27 16:00:50|5746.77|5746.27|5746.02|5745.52|5746.77|5746.27|5746.02|5745.52|350
1727452860000|2024-09-27 16:01:00|5745.77|5745.27|5745.52|5745.02|5745.77|5745.27|5745.27|5744.77|508
1727452870000|2024-09-27 16:01:10|5745.77|5745.27|5745.27|5744.77|5745.77|5745.27|5745.27|5744.77|412
1727452880000|2024-09-27 16:01:20|5745.52|5745.02|5745.27|5744.77|5745.77|5745.27|5745.27|5744.77|463
1727452890000|2024-09-27 16:01:30|5745.52|5745.02|5745.27|5744.77|5745.52|5745.02|5745.27|5744.77|187
1727452900000|2024-09-27 16:01:40|5745.02|5744.52|5745.52|5745.02|5745.52|5745.02|5744.77|5744.27|401
1727452910000|2024-09-27 16:01:50|5745.27|5744.77|5745.52|5745.02|5745.52|5745.02|5745.27|5744.77|632
1727452920000|2024-09-27 16:02:00|5745.77|5745.27|5746.52|5746.02|5746.52|5746.02|5745.52|5745.02|638
1727452930000|2024-09-27 16:02:10|5746.27|5745.77|5746.27|5745.77|5746.52|5746.02|5746.27|5745.77|202
1727452940000|2024-09-27 16:02:20|5746.52|5746.02|5746.77|5746.27|5746.77|5746.27|5746.27|5745.77|281
1727452950000|2024-09-27 16:02:30|5746.52|5746.02|5746.27|5745.77|5746.52|5746.02|5746.27|5745.77|193
1727452960000|2024-09-27 16:02:40|5746.02|5745.52|5745.52|5745.02|5746.27|5745.77|5745.27|5744.77|561
1727452970000|2024-09-27 16:02:50|5745.77|5745.27|5745.77|5745.27|5745.77|5745.27|5745.52|5745.02|150
1727452980000|2024-09-27 16:03:00|5745.52|5745.02|5745.02|5744.52|5745.52|5745.02|5745.02|5744.52|396
1727452990000|2024-09-27 16:03:10|5745.27|5744.77|5745.02|5744.52|5745.27|5744.77|5745.02|5744.52|223
1727453000000|2024-09-27 16:03:20|5745.27|5744.77|5745.52|5745.02|5745.52|5745.02|5745.27|5744.77|211
1727453010000|2024-09-27 16:03:30|5745.27|5744.77|5745.27|5744.77|5745.52|5745.02|5745.27|5744.77|93
1727453020000|2024-09-27 16:03:40|5745.52|5745.02|5745.27|5744.77|5745.52|5745.02|5745.02|5744.52|201
1727453030000|2024-09-27 16:03:50|5745.02|5744.52|5745.02|5744.52|5745.14|5744.64|5744.89|5744.39|194
1727453040000|2024-09-27 16:04:00|5744.77|5744.27|5745.52|5745.02|5745.52|5745.02|5744.77|5744.27|322
1727453050000|2024-09-27 16:04:10|5745.77|5745.27|5746.02|5745.52|5746.02|5745.52|5745.77|5745.27|191
1727453060000|2024-09-27 16:04:20|5745.77|5745.27|5745.77|5745.27|5746.27|5745.77|5745.77|5745.27|321
1727453070000|2024-09-27 16:04:30|5746.02|5745.52|5745.77|5745.27|5746.02|5745.52|5745.77|5745.27|241
1727453080000|2024-09-27 16:04:40|5745.52|5745.02|5745.52|5745.02|5745.52|5745.02|5745.27|5744.77|256
1727453090000|2024-09-27 16:04:50|5745.39|5744.89|5745.52|5745.02|5745.52|5745.02|5745.39|5744.89|93
1727453100000|2024-09-27 16:05:00|5745.27|5744.77|5745.27|5744.77|5745.27|5744.77|5745.02|5744.52|240
1727453110000|2024-09-27 16:05:10|5745.52|5745.02|5745.77|5745.27|5745.77|5745.27|5745.27|5744.77|390
1727453120000|2024-09-27 16:05:20|5746.02|5745.52|5745.52|5745.02|5746.02|5745.52|5745.52|5745.02|241
1727453130000|2024-09-27 16:05:30|5745.77|5745.27|5745.52|5745.02|5746.02|5745.52|5745.52|5745.02|373
1727453140000|2024-09-27 16:05:40|5745.77|5745.27|5745.77|5745.27|5745.77|5745.27|5745.52|5745.02|143
1727453150000|2024-09-27 16:05:50|5746.02|5745.52|5745.77|5745.27|5746.27|5745.77|5745.52|5745.02|427
1727453160000|2024-09-27 16:06:00|5745.52|5745.02|5745.77|5745.27|5745.77|5745.27|5745.52|5745.02|258
1727453170000|2024-09-27 16:06:10|5746.02|5745.52|5745.77|5745.27|5746.02|5745.52|5745.52|5745.02|249
1727453180000|2024-09-27 16:06:20|5746.02|5745.52|5746.02|5745.52|5746.27|5745.77|5745.77|5745.27|327
1727453190000|2024-09-27 16:06:30|5745.89|5745.39|5745.77|5745.27|5746.02|5745.52|5745.52|5745.02|130
1727453200000|2024-09-27 16:06:40|5746.02|5745.52|5746.52|5746.02|5746.52|5746.02|5746.02|5745.52|314
1727453210000|2024-09-27 16:06:50|5746.77|5746.27|5747.02|5746.52|5747.02|5746.52|5746.52|5746.02|401
1727453220000|2024-09-27 16:07:00|5746.77|5746.27|5746.77|5746.27|5746.77|5746.27|5746.52|5746.02|295
1727453230000|2024-09-27 16:07:10|5747.02|5746.52|5747.02|5746.52|5747.27|5746.77|5746.89|5746.39|376
1727453240000|2024-09-27 16:07:20|5746.77|5746.27|5747.77|5747.27|5748.02|5747.52|5746.77|5746.27|673
1727453250000|2024-09-27 16:07:30|5748.02|5747.52|5747.52|5747.02|5748.02|5747.52|5747.52|5747.02|461
1727453260000|2024-09-27 16:07:40|5747.27|5746.77|5747.27|5746.77|5747.52|5747.02|5747.27|5746.77|222
1727453270000|2024-09-27 16:07:50|5747.02|5746.52|5746.27|5745.77|5747.02|5746.52|5746.27|5745.77|279
1727453280000|2024-09-27 16:08:00|5746.14|5745.64|5745.52|5745.02|5746.14|5745.64|5745.52|5745.02|499
1727453290000|2024-09-27 16:08:10|5745.27|5744.77|5744.77|5744.27|5745.52|5745.02|5744.77|5744.27|461
1727453300000|2024-09-27 16:08:20|5744.52|5744.02|5744.52|5744.02|5744.77|5744.27|5744.02|5743.52|666
1727453310000|2024-09-27 16:08:30|5744.77|5744.27|5744.39|5743.89|5744.77|5744.27|5744.14|5743.64|237
1727453320000|2024-09-27 16:08:40|5744.27|5743.77|5743.77|5743.27|5744.27|5743.77|5743.52|5743.02|780
1727453330000|2024-09-27 16:08:50|5743.64|5743.14|5743.27|5742.77|5743.77|5743.27|5743.02|5742.52|770
1727453340000|2024-09-27 16:09:00|5743.52|5743.02|5743.27|5742.77|5743.52|5743.02|5743.27|5742.77|320
1727453350000|2024-09-27 16:09:10|5743.52|5743.02|5743.27|5742.77|5743.52|5743.02|5743.27|5742.77|227
1727453360000|2024-09-27 16:09:20|5743.39|5742.89|5743.52|5743.02|5743.52|5743.02|5743.27|5742.77|166
1727453370000|2024-09-27 16:09:30|5743.27|5742.77|5743.27|5742.77|5743.52|5743.02|5743.27|5742.77|455
1727453380000|2024-09-27 16:09:40|5743.52|5743.02|5743.27|5742.77|5743.52|5743.02|5743.27|5742.77|110
1727453390000|2024-09-27 16:09:50|5743.02|5742.52|5743.27|5742.77|5743.27|5742.77|5743.02|5742.52|372
1727453400000|2024-09-27 16:10:00|5743.02|5742.52|5742.52|5742.02|5743.02|5742.52|5742.52|5742.02|881
1727453410000|2024-09-27 16:10:10|5742.77|5742.27|5742.77|5742.27|5743.02|5742.52|5742.52|5742.02|363
1727453420000|2024-09-27 16:10:20|5743.02|5742.52|5742.77|5742.27|5743.02|5742.52|5742.52|5742.02|435
1727453430000|2024-09-27 16:10:30|5743.02|5742.52|5743.02|5742.52|5743.02|5742.52|5742.77|5742.27|196
1727453440000|2024-09-27 16:10:40|5743.27|5742.77|5742.77|5742.27|5743.27|5742.77|5742.77|5742.27|265
1727453450000|2024-09-27 16:10:50|5742.89|5742.39|5742.89|5742.39|5742.89|5742.39|5742.52|5742.02|450
1727453460000|2024-09-27 16:11:00|5742.77|5742.27|5743.02|5742.52|5743.27|5742.77|5742.77|5742.27|564
1727453470000|2024-09-27 16:11:10|5743.27|5742.77|5743.52|5743.02|5743.52|5743.02|5743.27|5742.77|364
1727453480000|2024-09-27 16:11:20|5743.27|5742.77|5743.02|5742.52|5743.27|5742.77|5742.77|5742.27|262
1727453490000|2024-09-27 16:11:30|5743.27|5742.77|5743.02|5742.52|5743.27|5742.77|5743.02|5742.52|155
1727453500000|2024-09-27 16:11:40|5742.77|5742.27|5742.52|5742.02|5742.77|5742.27|5742.52|5742.02|456
1727453510000|2024-09-27 16:11:50|||||||||511
1727453520000|2024-09-27 16:12:00|5742.77|5742.27|5742.77|5742.27|5742.77|5742.27|5742.77|5742.27|251
1727453530000|2024-09-27 16:12:10|5743.02|5742.52|5742.77|5742.27|5743.02|5742.52|5742.77|5742.27|182
1727453540000|2024-09-27 16:12:20|5742.52|5742.02|5742.77|5742.27|5742.77|5742.27|5742.52|5742.02|289
1727453550000|2024-09-27 16:12:30|5742.52|5742.02|5742.52|5742.02|5742.52|5742.02|5742.27|5741.77|650
1727453560000|2024-09-27 16:12:40|5742.77|5742.27|5742.77|5742.27|5743.02|5742.52|5742.77|5742.27|286
1727453570000|2024-09-27 16:12:50|5742.52|5742.02|5742.27|5741.77|5742.52|5742.02|5742.27|5741.77|381
1727453580000|2024-09-27 16:13:00|5740.77|5740.27|5741.02|5740.52|5741.52|5741.02|5740.52|5740.02|4865
1727453590000|2024-09-27 16:13:10|5740.77|5740.27|5741.27|5740.77|5741.52|5741.02|5740.77|5740.27|621
1727453600000|2024-09-27 16:13:20|5741.52|5741.02|5742.02|5741.52|5742.02|5741.52|5741.52|5741.02|488
1727453610000|2024-09-27 16:13:30|5741.77|5741.27|5740.52|5740.02|5741.77|5741.27|5740.27|5739.77|613
1727453620000|2024-09-27 16:13:40|5740.27|5739.77|5740.77|5740.27|5741.27|5740.77|5740.27|5739.77|441
1727453630000|2024-09-27 16:13:50|5740.52|5740.02|5740.77|5740.27|5741.02|5740.52|5740.52|5740.02|637
1727453640000|2024-09-27 16:14:00|5740.52|5740.02|5741.27|5740.77|5741.27|5740.77|5740.52|5740.02|600
1727453650000|2024-09-27 16:14:10|5741.02|5740.52|5740.77|5740.27|5741.27|5740.77|5740.52|5740.02|465
1727453660000|2024-09-27 16:14:20|5740.52|5740.02|5741.27|5740.77|5741.52|5741.02|5740.52|5740.02|336
1727453670000|2024-09-27 16:14:30|5741.02|5740.52|5741.02|5740.52|5741.02|5740.52|5740.77|5740.27|221
1727453680000|2024-09-27 16:14:40|5740.77|5740.27|5740.77|5740.27|5741.27|5740.77|5740.77|5740.27|442
1727453690000|2024-09-27 16:14:50|5740.52|5740.02|5741.27|5740.77|5741.27|5740.77|5740.27|5739.77|1226
1727453700000|2024-09-27 16:15:00|5741.02|5740.52|5740.77|5740.27|5741.02|5740.52|5740.52|5740.02|652
1727453710000|2024-09-27 16:15:10|5740.52|5740.02|5741.02|5740.52|5741.52|5741.02|5740.52|5740.02|627
1727453720000|2024-09-27 16:15:20|5741.27|5740.77|5741.27|5740.77|5741.27|5740.77|5741.02|5740.52|392
1727453730000|2024-09-27 16:15:30|5742.02|5741.52|5743.02|5742.52|5743.02|5742.52|5742.02|5741.52|1235
1727453740000|2024-09-27 16:15:40|5742.77|5742.27|5743.02|5742.52|5743.02|5742.52|5742.77|5742.27|243
1727453750000|2024-09-27 16:15:50|5743.27|5742.77|5743.02|5742.52|5743.27|5742.77|5743.02|5742.52|593
1727453760000|2024-09-27 16:16:00|5742.77|5742.27|5742.77|5742.27|5742.77|5742.27|5742.52|5742.02|546
1727453770000|2024-09-27 16:16:10|5743.02|5742.52|5743.27|5742.77|5743.27|5742.77|5743.02|5742.52|325
1727453780000|2024-09-27 16:16:20|5743.02|5742.52|5743.27|5742.77|5743.27|5742.77|5742.77|5742.27|366
1727453790000|2024-09-27 16:16:30|5743.52|5743.02|5743.52|5743.02|5743.77|5743.27|5743.52|5743.02|680
1727453800000|2024-09-27 16:16:40|5743.77|5743.27|5744.27|5743.77|5744.27|5743.77|5743.77|5743.27|558
1727453810000|2024-09-27 16:16:50|5744.02|5743.52|5744.02|5743.52|5745.02|5744.52|5744.02|5743.52|928
1727453820000|2024-09-27 16:17:00|5744.27|5743.77|5744.02|5743.52|5744.27|5743.77|5744.02|5743.52|367
1727453830000|2024-09-27 16:17:10|5744.27|5743.77|5744.27|5743.77|5744.52|5744.02|5744.27|5743.77|108
1727453840000|2024-09-27 16:17:20|5744.02|5743.52|5744.77|5744.27|5745.02|5744.52|5744.02|5743.52|696
1727453850000|2024-09-27 16:17:30|5745.02|5744.52|5745.52|5745.02|5745.77|5745.27|5745.02|5744.52|1156
1727453860000|2024-09-27 16:17:40|5745.27|5744.77|5744.77|5744.27|5745.27|5744.77|5744.77|5744.27|293
1727453870000|2024-09-27 16:17:50|5744.52|5744.02|5744.27|5743.77|5744.52|5744.02|5744.27|5743.77|225
1727453880000|2024-09-27 16:18:00|5744.02|5743.52|5744.52|5744.02|5744.77|5744.27|5744.02|5743.52|445
1727453890000|2024-09-27 16:18:10|5744.77|5744.27|5744.27|5743.77|5745.02|5744.52|5744.27|5743.77|190
1727453900000|2024-09-27 16:18:20|5744.52|5744.02|5744.52|5744.02|5744.52|5744.02|5744.27|5743.77|193
1727453910000|2024-09-27 16:18:30|5744.27|5743.77|5743.77|5743.27|5744.27|5743.77|5743.77|5743.27|196
1727453920000|2024-09-27 16:18:40|5743.27|5742.77|5743.27|5742.77|5743.27|5742.77|5742.77|5742.27|524
1727453930000|2024-09-27 16:18:50|5743.02|5742.52|5743.02|5742.52|5743.52|5743.02|5743.02|5742.52|391
1727453940000|2024-09-27 16:19:00|5743.27|5742.77|5743.27|5742.77|5743.52|5743.02|5743.02|5742.52|538
1727453950000|2024-09-27 16:19:10|5743.02|5742.52|5743.02|5742.52|5743.27|5742.77|5743.02|5742.52|178
1727453960000|2024-09-27 16:19:20|5742.77|5742.27|5742.77|5742.27|5743.02|5742.52|5742.77|5742.27|191
1727453970000|2024-09-27 16:19:30|5742.52|5742.02|5742.02|5741.52|5742.52|5742.02|5742.02|5741.52|453
1727453980000|2024-09-27 16:19:40|5742.27|5741.77|5742.27|5741.77|5742.52|5742.02|5742.27|5741.77|261
1727453990000|2024-09-27 16:19:50|5742.02|5741.52|5742.52|5742.02|5742.52|5742.02|5742.02|5741.52|317
1727454000000|2024-09-27 16:20:00|5742.27|5741.77|5742.27|5741.77|5742.77|5742.27|5742.27|5741.77|358
1727454010000|2024-09-27 16:20:10|5742.02|5741.52|5742.77|5742.27|5742.77|5742.27|5742.02|5741.52|109
1727454020000|2024-09-27 16:20:20|5743.02|5742.52|5743.02|5742.52|5743.02|5742.52|5742.64|5742.14|196
1727454030000|2024-09-27 16:20:30|5742.77|5742.27|5742.77|5742.27|5743.02|5742.52|5742.77|5742.27|178
1727454040000|2024-09-27 16:20:40|5743.02|5742.52|5743.02|5742.52|5743.27|5742.77|5743.02|5742.52|143
1727454050000|2024-09-27 16:20:50|5743.52|5743.02|5743.52|5743.02|5743.52|5743.02|5743.27|5742.77|277
1727454060000|2024-09-27 16:21:00|5743.27|5742.77|5742.77|5742.27|5743.27|5742.77|5742.77|5742.27|311
1727454070000|2024-09-27 16:21:10|5742.89|5742.39|5742.77|5742.27|5743.02|5742.52|5742.77|5742.27|219
1727454080000|2024-09-27 16:21:20|5743.02|5742.52|5743.02|5742.52|5743.02|5742.52|5743.02|5742.52|43
1727454090000|2024-09-27 16:21:30|5742.77|5742.27|5742.27|5741.77|5742.77|5742.27|5742.27|5741.77|256
1727454100000|2024-09-27 16:21:40|5742.39|5741.89|5742.52|5742.02|5742.77|5742.27|5742.27|5741.77|72
1727454110000|2024-09-27 16:21:50|5742.27|5741.77|5742.02|5741.52|5742.27|5741.77|5742.02|5741.52|231
1727454120000|2024-09-27 16:22:00|5741.77|5741.27|5741.52|5741.02|5741.77|5741.27|5741.52|5741.02|434
1727454130000|2024-09-27 16:22:10|5741.27|5740.77|5741.52|5741.02|5741.77|5741.27|5741.27|5740.77|215
1727454140000|2024-09-27 16:22:20|5741.27|5740.77|5740.77|5740.27|5741.52|5741.02|5740.77|5740.27|621
1727454150000|2024-09-27 16:22:30|5741.02|5740.52|5741.52|5741.02|5741.52|5741.02|5741.02|5740.52|589
1727454160000|2024-09-27 16:22:40|5741.77|5741.27|5741.52|5741.02|5742.02|5741.52|5741.52|5741.02|223
1727454170000|2024-09-27 16:22:50|5741.77|5741.27|5741.52|5741.02|5741.77|5741.27|5741.52|5741.02|125
1727454180000|2024-09-27 16:23:00|5741.77|5741.27|5742.02|5741.52|5742.02|5741.52|5741.52|5741.02|322
1727454190000|2024-09-27 16:23:10|5741.77|5741.27|5741.52|5741.02|5741.77|5741.27|5741.52|5741.02|206
1727454200000|2024-09-27 16:23:20|5741.27|5740.77|5741.77|5741.27|5742.02|5741.52|5741.27|5740.77|239
1727454210000|2024-09-27 16:23:30|||||||||80
1727454220000|2024-09-27 16:23:40|5742.02|5741.52|5741.77|5741.27|5742.02|5741.52|5741.77|5741.27|73
1727454230000|2024-09-27 16:23:50|5741.52|5741.02|5741.27|5740.77|5741.52|5741.02|5741.27|5740.77|149
1727454240000|2024-09-27 16:24:00|5741.52|5741.02|5741.77|5741.27|5742.02|5741.52|5741.52|5741.02|217
1727454250000|2024-09-27 16:24:10|5742.02|5741.52|5741.27|5740.77|5742.02|5741.52|5741.27|5740.77|67
1727454260000|2024-09-27 16:24:20|5741.77|5741.27|5741.77|5741.27|5741.77|5741.27|5741.52|5741.02|489
1727454270000|2024-09-27 16:24:30|5742.02|5741.52|5741.77|5741.27|5742.02|5741.52|5741.77|5741.27|142
1727454280000|2024-09-27 16:24:40|5742.02|5741.52|5742.02|5741.52|5742.02|5741.52|5742.02|5741.52|76
1727454290000|2024-09-27 16:24:50|5741.77|5741.27|5741.77|5741.27|5741.77|5741.27|5741.77|5741.27|128
1727454300000|2024-09-27 16:25:00|5742.02|5741.52|5742.02|5741.52|5742.52|5742.02|5742.02|5741.52|363
1727454310000|2024-09-27 16:25:10|5742.27|5741.77|5741.77|5741.27|5742.27|5741.77|5741.77|5741.27|312
1727454320000|2024-09-27 16:25:20|5741.89|5741.39|5741.77|5741.27|5741.89|5741.39|5741.77|5741.27|104
1727454330000|2024-09-27 16:25:30|5741.89|5741.39|5741.77|5741.27|5742.02|5741.52|5741.77|5741.27|183
1727454340000|2024-09-27 16:25:40|5741.52|5741.02|5740.77|5740.27|5741.52|5741.02|5740.77|5740.27|359
1727454350000|2024-09-27 16:25:50|5740.52|5740.02|5740.77|5740.27|5740.77|5740.27|5740.52|5740.02|364
1727454360000|2024-09-27 16:26:00|5740.52|5740.02|5741.02|5740.52|5741.02|5740.52|5740.52|5740.02|219
1727454370000|2024-09-27 16:26:10|||||||||163
1727454380000|2024-09-27 16:26:20|5741.27|5740.77|5741.02|5740.52|5741.27|5740.77|5741.02|5740.52|188
1727454390000|2024-09-27 16:26:30|5741.27|5740.77|5741.02|5740.52|5741.27|5740.77|5741.02|5740.52|117
1727454400000|2024-09-27 16:26:40|5740.77|5740.27|5741.02|5740.52|5741.02|5740.52|5740.77|5740.27|409
1727454410000|2024-09-27 16:26:50|5741.27|5740.77|5741.02|5740.52|5741.27|5740.77|5741.02|5740.52|124
1727454420000|2024-09-27 16:27:00|5741.27|5740.77|5741.77|5741.27|5742.02|5741.52|5741.27|5740.77|995
1727454430000|2024-09-27 16:27:10|5741.52|5741.02|5742.27|5741.77|5742.27|5741.77|5741.52|5741.02|239
1727454440000|2024-09-27 16:27:20|5742.02|5741.52|5742.77|5742.27|5743.02|5742.52|5742.02|5741.52|996
1727454450000|2024-09-27 16:27:30|5743.02|5742.52|5743.27|5742.77|5743.27|5742.77|5743.02|5742.52|563
1727454460000|2024-09-27 16:27:40|5743.52|5743.02|5743.27|5742.77|5743.52|5743.02|5743.02|5742.52|358
1727454470000|2024-09-27 16:27:50|5743.39|5742.89|5744.02|5743.52|5744.02|5743.52|5743.27|5742.77|875
1727454480000|2024-09-27 16:28:00|5743.77|5743.27|5744.52|5744.02|5745.02|5744.52|5743.77|5743.27|931
1727454490000|2024-09-27 16:28:10|5744.77|5744.27|5745.27|5744.77|5745.27|5744.77|5744.52|5744.02|331
1727454500000|2024-09-27 16:28:20|5745.77|5745.27|5744.77|5744.27|5745.77|5745.27|5744.77|5744.27|677
1727454510000|2024-09-27 16:28:30|5745.02|5744.52|5744.77|5744.27|5745.02|5744.52|5744.52|5744.02|204
1727454520000|2024-09-27 16:28:40|5744.52|5744.02|5744.52|5744.02|5744.77|5744.27|5744.27|5743.77|342
1727454530000|2024-09-27 16:28:50|5744.77|5744.27|5744.77|5744.27|5745.02|5744.52|5744.77|5744.27|423
1727454540000|2024-09-27 16:29:00|5744.52|5744.02|5744.77|5744.27|5744.77|5744.27|5744.27|5743.77|199
1727454550000|2024-09-27 16:29:10|5745.02|5744.52|5745.27|5744.77|5745.27|5744.77|5745.02|5744.52|167
1727454560000|2024-09-27 16:29:20|5745.02|5744.52|5744.77|5744.27|5745.02|5744.52|5744.77|5744.27|161
1727454570000|2024-09-27 16:29:30|5744.52|5744.02|5744.52|5744.02|5744.52|5744.02|5744.27|5743.77|247
1727454580000|2024-09-27 16:29:40|5744.27|5743.77|5743.77|5743.27|5744.52|5744.02|5743.77|5743.27|203
1727454590000|2024-09-27 16:29:50|5744.02|5743.52|5743.77|5743.27|5744.27|5743.77|5743.77|5743.27|206
1727454600000|2024-09-27 16:30:00|5743.27|5742.77|5744.02|5743.52|5744.02|5743.52|5743.02|5742.52|427
1727454610000|2024-09-27 16:30:10|5744.27|5743.77|5744.27|5743.77|5744.52|5744.02|5744.02|5743.52|227
1727454620000|2024-09-27 16:30:20|5744.52|5744.02|5744.27|5743.77|5744.77|5744.27|5744.27|5743.77|134
1727454630000|2024-09-27 16:30:30|5744.02|5743.52|5743.77|5743.27|5744.52|5744.02|5743.27|5742.77|382
1727454640000|2024-09-27 16:30:40|5744.02|5743.52|5743.27|5742.77|5744.02|5743.52|5743.27|5742.77|122
1727454650000|2024-09-27 16:30:50|5743.52|5743.02|5743.27|5742.77|5743.77|5743.27|5743.27|5742.77|122
1727454660000|2024-09-27 16:31:00|5743.52|5743.02|5743.77|5743.27|5744.02|5743.52|5743.27|5742.77|179
1727454670000|2024-09-27 16:31:10|5744.02|5743.52|5744.77|5744.27|5744.77|5744.27|5743.77|5743.27|172
1727454680000|2024-09-27 16:31:20|5745.02|5744.52|5745.27|5744.77|5745.52|5745.02|5745.02|5744.52|327
1727454690000|2024-09-27 16:31:30|5745.52|5745.02|5745.27|5744.77|5745.52|5745.02|5745.02|5744.52|196
1727454700000|2024-09-27 16:31:40|5745.02|5744.52|5745.02|5744.52|5745.02|5744.52|5745.02|5744.52|103
1727454710000|2024-09-27 16:31:50|5744.77|5744.27|5745.02|5744.52|5745.27|5744.77|5744.77|5744.27|129
1727454720000|2024-09-27 16:32:00|5744.77|5744.27|5744.27|5743.77|5744.77|5744.27|5744.02|5743.52|296
1727454730000|2024-09-27 16:32:10|5744.52|5744.02|5744.52|5744.02|5744.52|5744.02|5744.52|5744.02|114
1727454740000|2024-09-27 16:32:20|5744.27|5743.77|5744.02|5743.52|5744.52|5744.02|5744.02|5743.52|230
1727454750000|2024-09-27 16:32:30|5743.77|5743.27|5743.52|5743.02|5744.02|5743.52|5743.52|5743.02|309
1727454760000|2024-09-27 16:32:40|5743.27|5742.77|5742.77|5742.27|5743.52|5743.02|5742.77|5742.27|324
1727454770000|2024-09-27 16:32:50|5742.52|5742.02|5742.52|5742.02|5742.77|5742.27|5742.27|5741.77|448
1727454780000|2024-09-27 16:33:00|5742.27|5741.77|5742.52|5742.02|5742.52|5742.02|5742.27|5741.77|179
1727454790000|2024-09-27 16:33:10|5742.77|5742.27|5743.27|5742.77|5743.52|5743.02|5742.77|5742.27|421
1727454800000|2024-09-27 16:33:20|5743.02|5742.52|5743.27|5742.77|5743.27|5742.77|5743.02|5742.52|154
1727454810000|2024-09-27 16:33:30|5743.02|5742.52|5743.52|5743.02|5743.52|5743.02|5743.02|5742.52|150
1727454820000|2024-09-27 16:33:40|5743.27|5742.77|5743.77|5743.27|5743.77|5743.27|5743.27|5742.77|144
1727454830000|2024-09-27 16:33:50|5743.52|5743.02|5744.27|5743.77|5744.27|5743.77|5743.52|5743.02|176
1727454840000|2024-09-27 16:34:00|5744.52|5744.02|5744.02|5743.52|5744.52|5744.02|5744.02|5743.52|184
1727454850000|2024-09-27 16:34:10|5744.27|5743.77|5743.77|5743.27|5744.27|5743.77|5743.77|5743.27|76
1727454860000|2024-09-27 16:34:20|5743.52|5743.02|5743.02|5742.52|5743.52|5743.02|5743.02|5742.52|79
1727454870000|2024-09-27 16:34:30|5743.27|5742.77|5743.27|5742.77|5743.27|5742.77|5743.02|5742.52|96
1727454880000|2024-09-27 16:34:40|5743.14|5742.64|5743.02|5742.52|5743.27|5742.77|5743.02|5742.52|50
1727454890000|2024-09-27 16:34:50|5742.77|5742.27|5743.27|5742.77|5743.27|5742.77|5742.77|5742.27|151
1727454900000|2024-09-27 16:35:00|5743.02|5742.52|5743.52|5743.02|5743.52|5743.02|5742.77|5742.27|130
1727454910000|2024-09-27 16:35:10|5743.77|5743.27|5744.77|5744.27|5744.77|5744.27|5743.77|5743.27|392
1727454920000|2024-09-27 16:35:20|5744.52|5744.02|5744.77|5744.27|5744.77|5744.27|5744.52|5744.02|171
1727454930000|2024-09-27 16:35:30|5744.52|5744.02|5744.77|5744.27|5745.02|5744.52|5744.52|5744.02|125
1727454940000|2024-09-27 16:35:40|5744.52|5744.02|5745.02|5744.52|5745.02|5744.52|5744.52|5744.02|211
1727454950000|2024-09-27 16:35:50|5745.27|5744.77|5745.02|5744.52|5745.52|5745.02|5745.02|5744.52|283
1727454960000|2024-09-27 16:36:00|5744.77|5744.27|5745.27|5744.77|5745.77|5745.27|5744.77|5744.27|343
1727454970000|2024-09-27 16:36:10|5745.02|5744.52|5744.52|5744.02|5745.27|5744.77|5744.52|5744.02|388
1727454980000|2024-09-27 16:36:20|5744.27|5743.77|5744.52|5744.02|5744.52|5744.02|5744.27|5743.77|105
1727454990000|2024-09-27 16:36:30|5744.77|5744.27|5744.77|5744.27|5745.02|5744.52|5744.77|5744.27|124
1727455000000|2024-09-27 16:36:40|5744.52|5744.02|5744.52|5744.02|5744.52|5744.02|5744.52|5744.02|101
1727455010000|2024-09-27 16:36:50|5744.77|5744.27|5745.27|5744.77|5745.27|5744.77|5744.77|5744.27|187
1727455020000|2024-09-27 16:37:00|5745.02|5744.52|5745.02|5744.52|5745.02|5744.52|5744.77|5744.27|113
1727455030000|2024-09-27 16:37:10|5745.14|5744.64|5745.02|5744.52|5745.14|5744.64|5744.77|5744.27|123
1727455040000|2024-09-27 16:37:20|5744.77|5744.27|5744.77|5744.27|5745.02|5744.52|5744.77|5744.27|118
1727455050000|2024-09-27 16:37:30|5744.64|5744.14|5745.27|5744.77|5745.27|5744.77|5744.64|5744.14|128
1727455060000|2024-09-27 16:37:40|5745.02|5744.52|5745.52|5745.02|5745.52|5745.02|5745.02|5744.52|88
1727455070000|2024-09-27 16:37:50|5745.77|5745.27|5746.27|5745.77|5746.27|5745.77|5745.77|5745.27|314
1727455080000|2024-09-27 16:38:00|5746.02|5745.52|5744.52|5744.02|5746.02|5745.52|5744.52|5744.02|459
1727455090000|2024-09-27 16:38:10|5744.27|5743.77|5744.52|5744.02|5744.52|5744.02|5744.27|5743.77|194
1727455100000|2024-09-27 16:38:20|5744.77|5744.27|5745.02|5744.52|5745.02|5744.52|5744.77|5744.27|192
1727455110000|2024-09-27 16:38:30|5744.77|5744.27|5744.52|5744.02|5745.02|5744.52|5744.52|5744.02|170
1727455120000|2024-09-27 16:38:40|5744.27|5743.77|5744.52|5744.02|5744.77|5744.27|5744.27|5743.77|144
1727455130000|2024-09-27 16:38:50|5744.27|5743.77|5744.02|5743.52|5744.27|5743.77|5744.02|5743.52|226
1727455140000|2024-09-27 16:39:00|5743.77|5743.27|5743.77|5743.27|5744.02|5743.52|5743.52|5743.02|451
1727455150000|2024-09-27 16:39:10|5743.89|5743.39|5744.52|5744.02|5744.77|5744.27|5743.89|5743.39|383
1727455160000|2024-09-27 16:39:20|5744.39|5743.89|5744.27|5743.77|5744.52|5744.02|5744.27|5743.77|137
1727455170000|2024-09-27 16:39:30|5744.52|5744.02|5744.77|5744.27|5744.77|5744.27|5744.52|5744.02|203
1727455180000|2024-09-27 16:39:40|5744.52|5744.02|5744.52|5744.02|5744.52|5744.02|5744.27|5743.77|240
1727455190000|2024-09-27 16:39:50|5744.27|5743.77|5744.27|5743.77|5744.27|5743.77|5744.27|5743.77|63
1727455200000|2024-09-27 16:40:00|5744.52|5744.02|5744.02|5743.52|5744.52|5744.02|5744.02|5743.52|201
1727455210000|2024-09-27 16:40:10|5744.14|5743.64|5744.52|5744.02|5744.52|5744.02|5744.02|5743.52|127
1727455220000|2024-09-27 16:40:20|5744.27|5743.77|5744.52|5744.02|5744.52|5744.02|5744.27|5743.77|120
1727455230000|2024-09-27 16:40:30|5744.77|5744.27|5744.52|5744.02|5744.77|5744.27|5744.52|5744.02|157
1727455240000|2024-09-27 16:40:40|5744.77|5744.27|5744.52|5744.02|5745.02|5744.52|5744.52|5744.02|293
1727455250000|2024-09-27 16:40:50|5744.27|5743.77|5744.27|5743.77|5744.52|5744.02|5744.27|5743.77|134
1727455260000|2024-09-27 16:41:00|5744.02|5743.52|5743.89|5743.39|5744.27|5743.77|5743.77|5743.27|362
1727455270000|2024-09-27 16:41:10|5744.02|5743.52|5744.52|5744.02|5744.52|5744.02|5744.02|5743.52|197
1727455280000|2024-09-27 16:41:20|5744.39|5743.89|5744.27|5743.77|5744.39|5743.89|5744.02|5743.52|84
1727455290000|2024-09-27 16:41:30|5744.39|5743.89|5744.02|5743.52|5744.39|5743.89|5743.77|5743.27|117
1727455300000|2024-09-27 16:41:40|5743.77|5743.27|5743.27|5742.77|5743.77|5743.27|5743.27|5742.77|442
1727455310000|2024-09-27 16:41:50|5743.02|5742.52|5743.02|5742.52|5743.02|5742.52|5743.02|5742.52|82
1727455320000|2024-09-27 16:42:00|5743.27|5742.77|5744.27|5743.77|5744.27|5743.77|5743.27|5742.77|365
1727455330000|2024-09-27 16:42:10|5744.02|5743.52|5743.77|5743.27|5744.52|5744.02|5743.77|5743.27|221
1727455340000|2024-09-27 16:42:20|5744.02|5743.52|5744.27|5743.77|5744.77|5744.27|5743.77|5743.27|377
1727455350000|2024-09-27 16:42:30|5744.02|5743.52|5743.77|5743.27|5744.14|5743.64|5743.77|5743.27|176
1727455360000|2024-09-27 16:42:40|5743.52|5743.02|5743.52|5743.02|5743.52|5743.02|5743.52|5743.02|66
1727455370000|2024-09-27 16:42:50|5743.27|5742.77|5743.52|5743.02|5743.77|5743.27|5743.27|5742.77|147
1727455380000|2024-09-27 16:43:00|5743.27|5742.77|5743.52|5743.02|5743.77|5743.27|5743.27|5742.77|88
1727455390000|2024-09-27 16:43:10|5743.77|5743.27|5743.52|5743.02|5743.77|5743.27|5743.52|5743.02|104
1727455400000|2024-09-27 16:43:20|5743.77|5743.27|5744.02|5743.52|5744.27|5743.77|5743.77|5743.27|120
1727455410000|2024-09-27 16:43:30|5743.77|5743.27|5744.52|5744.02|5744.52|5744.02|5743.77|5743.27|136
1727455420000|2024-09-27 16:43:40|5744.77|5744.27|5744.27|5743.77|5744.77|5744.27|5744.27|5743.77|116
1727455430000|2024-09-27 16:43:50|5744.02|5743.52|5743.77|5743.27|5744.02|5743.52|5743.77|5743.27|86
1727455440000|2024-09-27 16:44:00|5743.52|5743.02|5743.77|5743.27|5743.77|5743.27|5743.52|5743.02|107
1727455450000|2024-09-27 16:44:10|5743.89|5743.39|5744.02|5743.52|5744.27|5743.77|5743.77|5743.27|109
1727455460000|2024-09-27 16:44:20|5743.89|5743.39|5744.52|5744.02|5744.52|5744.02|5743.89|5743.39|97
1727455470000|2024-09-27 16:44:30|5744.77|5744.27|5744.52|5744.02|5744.77|5744.27|5744.39|5743.89|148
1727455480000|2024-09-27 16:44:40|5744.39|5743.89|5744.27|5743.77|5744.77|5744.27|5744.27|5743.77|106
1727455490000|2024-09-27 16:44:50|5744.52|5744.02|5743.77|5743.27|5744.52|5744.02|5743.77|5743.27|105
1727455500000|2024-09-27 16:45:00|5743.64|5743.14|5743.77|5743.27|5743.77|5743.27|5743.52|5743.02|213
1727455510000|2024-09-27 16:45:10|5743.52|5743.02|5743.52|5743.02|5743.77|5743.27|5743.27|5742.77|218
1727455520000|2024-09-27 16:45:20|5743.77|5743.27|5743.77|5743.27|5743.77|5743.27|5743.52|5743.02|68
1727455530000|2024-09-27 16:45:30|5743.89|5743.39|5743.77|5743.27|5743.89|5743.39|5743.52|5743.02|73
1727455540000|2024-09-27 16:45:40|5743.52|5743.02|5743.27|5742.77|5743.52|5743.02|5743.27|5742.77|129
1727455550000|2024-09-27 16:45:50|5743.52|5743.02|5743.02|5742.52|5743.52|5743.02|5743.02|5742.52|148
1727455560000|2024-09-27 16:46:00|5743.27|5742.77|5743.77|5743.27|5743.77|5743.27|5743.02|5742.52|144
1727455570000|2024-09-27 16:46:10|||||||||84
1727455580000|2024-09-27 16:46:20|5743.89|5743.39|5743.77|5743.27|5744.02|5743.52|5743.77|5743.27|81
1727455590000|2024-09-27 16:46:30|5744.02|5743.52|5743.52|5743.02|5744.27|5743.77|5743.52|5743.02|89
1727455600000|2024-09-27 16:46:40|5743.77|5743.27|5744.27|5743.77|5744.27|5743.77|5743.52|5743.02|101
1727455610000|2024-09-27 16:46:50|5744.02|5743.52|5744.02|5743.52|5744.27|5743.77|5744.02|5743.52|83
1727455620000|2024-09-27 16:47:00|5743.77|5743.27|5743.77|5743.27|5744.02|5743.52|5743.77|5743.27|103
1727455630000|2024-09-27 16:47:10|5743.52|5743.02|5743.52|5743.02|5744.02|5743.52|5743.52|5743.02|151
1727455640000|2024-09-27 16:47:20|5743.27|5742.77|5743.02|5742.52|5743.27|5742.77|5743.02|5742.52|94
1727455650000|2024-09-27 16:47:30|5743.27|5742.77|5743.02|5742.52|5743.27|5742.77|5743.02|5742.52|118
1727455660000|2024-09-27 16:47:40|5743.27|5742.77|5743.02|5742.52|5743.52|5743.02|5743.02|5742.52|114
1727455670000|2024-09-27 16:47:50|5742.77|5742.27|5742.77|5742.27|5742.77|5742.27|5742.77|5742.27|132
1727455680000|2024-09-27 16:48:00|5743.02|5742.52|5742.52|5742.02|5743.02|5742.52|5742.52|5742.02|285
1727455690000|2024-09-27 16:48:10|5742.27|5741.77|5742.52|5742.02|5742.77|5742.27|5742.27|5741.77|179
1727455700000|2024-09-27 16:48:20|5742.77|5742.27|5743.02|5742.52|5743.02|5742.52|5742.77|5742.27|206
1727455710000|2024-09-27 16:48:30|5742.77|5742.27|5742.52|5742.02|5742.77|5742.27|5742.52|5742.02|68
1727455720000|2024-09-27 16:48:40|5742.39|5741.89|5742.27|5741.77|5742.52|5742.02|5742.27|5741.77|166
1727455730000|2024-09-27 16:48:50|5742.52|5742.02|5742.52|5742.02|5742.77|5742.27|5742.52|5742.02|292
1727455740000|2024-09-27 16:49:00|5742.39|5741.89|5742.77|5742.27|5743.02|5742.52|5742.02|5741.52|472
1727455750000|2024-09-27 16:49:10|5742.52|5742.02|5742.52|5742.02|5742.52|5742.02|5742.27|5741.77|132
1727455760000|2024-09-27 16:49:20|5742.27|5741.77|5742.77|5742.27|5742.77|5742.27|5742.27|5741.77|90
1727455770000|2024-09-27 16:49:30|5743.02|5742.52|5742.27|5741.77|5743.02|5742.52|5742.27|5741.77|111
1727455780000|2024-09-27 16:49:40|5742.52|5742.02|5742.27|5741.77|5742.52|5742.02|5741.77|5741.27|238
1727455790000|2024-09-27 16:49:50|5742.02|5741.52|5742.14|5741.64|5742.27|5741.77|5742.02|5741.52|157
1727455800000|2024-09-27 16:50:00|5742.02|5741.52|5742.52|5742.02|5743.02|5742.52|5742.02|5741.52|236
1727455810000|2024-09-27 16:50:10|5742.77|5742.27|5742.52|5742.02|5742.77|5742.27|5742.27|5741.77|347
1727455820000|2024-09-27 16:50:20|5742.27|5741.77|5742.52|5742.02|5742.77|5742.27|5742.27|5741.77|178
1727455830000|2024-09-27 16:50:30|5742.77|5742.27|5742.77|5742.27|5743.27|5742.77|5742.77|5742.27|237
1727455840000|2024-09-27 16:50:40|5743.02|5742.52|5742.52|5742.02|5743.02|5742.52|5742.52|5742.02|98
1727455850000|2024-09-27 16:50:50|5742.77|5742.27|5742.77|5742.27|5742.77|5742.27|5742.52|5742.02|112
1727455860000|2024-09-27 16:51:00|5742.52|5742.02|5742.02|5741.52|5742.77|5742.27|5741.77|5741.27|295
1727455870000|2024-09-27 16:51:10|5742.14|5741.64|5742.27|5741.77|5742.27|5741.77|5742.02|5741.52|183
1727455880000|2024-09-27 16:51:20|5742.02|5741.52|5742.02|5741.52|5742.02|5741.52|5741.77|5741.27|74
1727455890000|2024-09-27 16:51:30|5742.27|5741.77|5742.27|5741.77|5742.27|5741.77|5742.02|5741.52|144
1727455900000|2024-09-27 16:51:40|5742.02|5741.52|5742.02|5741.52|5742.02|5741.52|5742.02|5741.52|54
1727455910000|2024-09-27 16:51:50|5741.89|5741.39|5741.77|5741.27|5741.89|5741.39|5741.77|5741.27|139
1727455920000|2024-09-27 16:52:00|5742.02|5741.52|5742.02|5741.52|5742.02|5741.52|5741.77|5741.27|315
1727455930000|2024-09-27 16:52:10|5742.27|5741.77|5742.52|5742.02|5742.77|5742.27|5742.27|5741.77|165
1727455940000|2024-09-27 16:52:20|5742.77|5742.27|5743.02|5742.52|5743.02|5742.52|5742.77|5742.27|125
1727455950000|2024-09-27 16:52:30|5742.77|5742.27|5742.52|5742.02|5742.77|5742.27|5742.52|5742.02|110
1727455960000|2024-09-27 16:52:40|5742.27|5741.77|5742.27|5741.77|5742.52|5742.02|5742.27|5741.77|112
1727455970000|2024-09-27 16:52:50|5742.02|5741.52|5741.52|5741.02|5742.02|5741.52|5741.52|5741.02|128
1727455980000|2024-09-27 16:53:00|5741.77|5741.27|5741.77|5741.27|5741.77|5741.27|5741.52|5741.02|253
1727455990000|2024-09-27 16:53:10|5742.02|5741.52|5741.77|5741.27|5742.02|5741.52|5741.77|5741.27|74
1727456000000|2024-09-27 16:53:20|5742.02|5741.52|5742.02|5741.52|5742.02|5741.52|5741.77|5741.27|213
1727456010000|2024-09-27 16:53:30|5742.27|5741.77|5742.77|5742.27|5742.77|5742.27|5742.27|5741.77|179
1727456020000|2024-09-27 16:53:40|5742.52|5742.02|5742.27|5741.77|5742.52|5742.02|5742.27|5741.77|128
1727456030000|2024-09-27 16:53:50|5742.39|5741.89|5742.52|5742.02|5742.52|5742.02|5742.39|5741.89|42
1727456040000|2024-09-27 16:54:00|5742.27|5741.77|5742.02|5741.52|5742.27|5741.77|5741.77|5741.27|266
1727456050000|2024-09-27 16:54:10|||||||||65
1727456060000|2024-09-27 16:54:20|5742.14|5741.64|5742.02|5741.52|5742.14|5741.64|5742.02|5741.52|59
1727456070000|2024-09-27 16:54:30|5741.77|5741.27|5742.52|5742.02|5742.52|5742.02|5741.77|5741.27|195
1727456080000|2024-09-27 16:54:40|5742.27|5741.77|5742.27|5741.77|5742.52|5742.02|5742.02|5741.52|219
1727456090000|2024-09-27 16:54:50|5742.14|5741.64|5741.77|5741.27|5742.14|5741.64|5741.77|5741.27|42
1727456100000|2024-09-27 16:55:00|5742.02|5741.52|5742.02|5741.52|5742.02|5741.52|5741.77|5741.27|164
1727456110000|2024-09-27 16:55:10|5742.64|5742.14|5742.27|5741.77|5742.77|5742.27|5742.27|5741.77|355
1727456120000|2024-09-27 16:55:20|5742.52|5742.02|5742.77|5742.27|5742.77|5742.27|5742.52|5742.02|163
1727456130000|2024-09-27 16:55:30|5743.02|5742.52|5743.52|5743.02|5743.52|5743.02|5743.02|5742.52|436
1727456140000|2024-09-27 16:55:40|5743.64|5743.14|5743.52|5743.02|5743.64|5743.14|5743.52|5743.02|141
1727456150000|2024-09-27 16:55:50|5743.64|5743.14|5743.52|5743.02|5743.77|5743.27|5743.27|5742.77|396
1727456160000|2024-09-27 16:56:00|5743.39|5742.89|5743.52|5743.02|5743.64|5743.14|5743.27|5742.77|218
1727456170000|2024-09-27 16:56:10|5743.39|5742.89|5743.52|5743.02|5743.52|5743.02|5743.27|5742.77|90
1727456180000|2024-09-27 16:56:20|5743.27|5742.77|5743.52|5743.02|5743.52|5743.02|5743.27|5742.77|252
1727456190000|2024-09-27 16:56:30|5743.27|5742.77|5743.27|5742.77|5743.39|5742.89|5743.27|5742.77|91
1727456200000|2024-09-27 16:56:40|5743.52|5743.02|5743.02|5742.52|5743.52|5743.02|5743.02|5742.52|62
1727456210000|2024-09-27 16:56:50|5743.27|5742.77|5743.52|5743.02|5743.64|5743.14|5743.27|5742.77|125
1727456220000|2024-09-27 16:57:00|5743.27|5742.77|5743.52|5743.02|5743.52|5743.02|5743.27|5742.77|107
1727456230000|2024-09-27 16:57:10|5743.64|5743.14|5743.52|5743.02|5743.64|5743.14|5743.27|5742.77|197
1727456240000|2024-09-27 16:57:20|5743.27|5742.77|5743.02|5742.52|5743.52|5743.02|5743.02|5742.52|108
1727456250000|2024-09-27 16:57:30|5742.77|5742.27|5743.02|5742.52|5743.02|5742.52|5742.77|5742.27|206
1727456260000|2024-09-27 16:57:40|||||||||121
1727456270000|2024-09-27 16:57:50|5742.77|5742.27|5743.27|5742.77|5743.52|5743.02|5742.77|5742.27|195
1727456280000|2024-09-27 16:58:00|5743.14|5742.64|5743.02|5742.52|5743.27|5742.77|5743.02|5742.52|121
1727456290000|2024-09-27 16:58:10|5742.77|5742.27|5742.77|5742.27|5743.02|5742.52|5742.77|5742.27|268
1727456300000|2024-09-27 16:58:20|5743.02|5742.52|5743.02|5742.52|5743.02|5742.52|5743.02|5742.52|47
1727456310000|2024-09-27 16:58:30|5743.27|5742.77|5743.27|5742.77|5743.27|5742.77|5743.27|5742.77|65
1727456320000|2024-09-27 16:58:40|5743.02|5742.52|5743.27|5742.77|5743.27|5742.77|5743.02|5742.52|105
1727456330000|2024-09-27 16:58:50|5743.02|5742.52|5743.52|5743.02|5743.64|5743.14|5743.02|5742.52|362
1727456340000|2024-09-27 16:59:00|5743.39|5742.89|5743.27|5742.77|5743.52|5743.02|5743.27|5742.77|129
1727456350000|2024-09-27 16:59:10|5743.52|5743.02|5743.52|5743.02|5743.52|5743.02|5743.27|5742.77|75
1727456360000|2024-09-27 16:59:20|5743.27|5742.77|5743.52|5743.02|5743.52|5743.02|5743.27|5742.77|63
1727456370000|2024-09-27 16:59:30|5743.27|5742.77|5743.27|5742.77|5743.27|5742.77|5743.02|5742.52|173
1727456380000|2024-09-27 16:59:40|5743.02|5742.52|5743.27|5742.77|5743.52|5743.02|5743.02|5742.52|126
1727456390000|2024-09-27 16:59:50|5743.14|5742.64|5743.27|5742.77|5743.27|5742.77|5743.14|5742.64|68
1727456400000|2024-09-27 17:00:00|5743.39|5742.89|5744.27|5743.77|5744.27|5743.77|5743.27|5742.77|495
1727456410000|2024-09-27 17:00:10|5744.52|5744.02|5744.27|5743.77|5744.52|5744.02|5744.27|5743.77|444
1727456420000|2024-09-27 17:00:20|5744.52|5744.02|5744.52|5744.02|5744.52|5744.02|5744.52|5744.02|202
1727456430000|2024-09-27 17:00:30|5744.27|5743.77|5744.77|5744.27|5745.02|5744.52|5744.27|5743.77|538
1727456440000|2024-09-27 17:00:40|5745.02|5744.52|5745.77|5745.27|5746.02|5745.52|5745.02|5744.52|540
1727456450000|2024-09-27 17:00:50|5746.02|5745.52|5746.52|5746.02|5746.52|5746.02|5746.02|5745.52|483
1727456460000|2024-09-27 17:01:00|5746.77|5746.27|5746.27|5745.77|5746.77|5746.27|5745.89|5745.39|591
1727456470000|2024-09-27 17:01:10|5746.52|5746.02|5746.27|5745.77|5746.52|5746.02|5746.27|5745.77|195
1727456480000|2024-09-27 17:01:20|5746.14|5745.64|5746.52|5746.02|5746.52|5746.02|5746.02|5745.52|376
1727456490000|2024-09-27 17:01:30|5746.39|5745.89|5746.52|5746.02|5746.52|5746.02|5746.27|5745.77|180
1727456500000|2024-09-27 17:01:40|5746.77|5746.27|5747.02|5746.52|5747.02|5746.52|5746.77|5746.27|155
1727456510000|2024-09-27 17:01:50|5747.27|5746.77|5747.02|5746.52|5747.27|5746.77|5747.02|5746.52|304
1727456520000|2024-09-27 17:02:00|5747.27|5746.77|5747.52|5747.02|5747.77|5747.27|5747.27|5746.77|398
1727456530000|2024-09-27 17:02:10|5747.27|5746.77|5746.52|5746.02|5747.27|5746.77|5746.39|5745.89|495
1727456540000|2024-09-27 17:02:20|5746.27|5745.77|5746.27|5745.77|5746.52|5746.02|5746.02|5745.52|342
1727456550000|2024-09-27 17:02:30|5746.02|5745.52|5746.52|5746.02|5746.52|5746.02|5746.02|5745.52|190
1727456560000|2024-09-27 17:02:40|5746.77|5746.27|5746.77|5746.27|5747.02|5746.52|5746.77|5746.27|141
1727456570000|2024-09-27 17:02:50|5747.02|5746.52|5747.52|5747.02|5747.52|5747.02|5747.02|5746.52|191
1727456580000|2024-09-27 17:03:00|5747.27|5746.77|5747.02|5746.52|5747.52|5747.02|5747.02|5746.52|159
1727456590000|2024-09-27 17:03:10|5746.77|5746.27|5747.02|5746.52|5747.27|5746.77|5746.77|5746.27|167
1727456600000|2024-09-27 17:03:20|5747.14|5746.64|5747.27|5746.77|5747.27|5746.77|5747.02|5746.52|68
1727456610000|2024-09-27 17:03:30|5747.02|5746.52|5747.02|5746.52|5747.27|5746.77|5747.02|5746.52|82
1727456620000|2024-09-27 17:03:40|5747.27|5746.77|5747.52|5747.02|5747.52|5747.02|5747.14|5746.64|158
1727456630000|2024-09-27 17:03:50|5748.02|5747.52|5747.77|5747.27|5748.02|5747.52|5747.64|5747.14|166
1727456640000|2024-09-27 17:04:00|5747.89|5747.39|5748.02|5747.52|5748.27|5747.77|5747.89|5747.39|283
1727456650000|2024-09-27 17:04:10|5748.27|5747.77|5748.02|5747.52|5748.27|5747.77|5748.02|5747.52|199
1727456660000|2024-09-27 17:04:20|5748.27|5747.77|5748.02|5747.52|5748.27|5747.77|5748.02|5747.52|222
1727456670000|2024-09-27 17:04:30|5747.77|5747.27|5748.02|5747.52|5748.02|5747.52|5747.77|5747.27|108
1727456680000|2024-09-27 17:04:40|5747.77|5747.27|5747.77|5747.27|5747.89|5747.39|5747.52|5747.02|227
1727456690000|2024-09-27 17:04:50|5747.89|5747.39|5747.52|5747.02|5747.89|5747.39|5747.52|5747.02|119
1727456700000|2024-09-27 17:05:00|5747.27|5746.77|5747.02|5746.52|5747.52|5747.02|5747.02|5746.52|410
1727456710000|2024-09-27 17:05:10|5746.77|5746.27|5746.77|5746.27|5746.77|5746.27|5746.52|5746.02|258
1727456720000|2024-09-27 17:05:20|5747.02|5746.52|5746.77|5746.27|5747.27|5746.77|5746.27|5745.77|1082
1727456730000|2024-09-27 17:05:30|5746.52|5746.02|5746.02|5745.52|5746.52|5746.02|5746.02|5745.52|270
1727456740000|2024-09-27 17:05:40|5745.77|5745.27|5745.27|5744.77|5746.02|5745.52|5745.27|5744.77|693
1727456750000|2024-09-27 17:05:50|5744.77|5744.27|5744.52|5744.02|5744.77|5744.27|5744.02|5743.52|618
1727456760000|2024-09-27 17:06:00|5744.77|5744.27|5743.52|5743.02|5744.77|5744.27|5743.02|5742.52|1243
1727456770000|2024-09-27 17:06:10|5743.27|5742.77|5743.27|5742.77|5744.02|5743.52|5743.27|5742.77|353
1727456780000|2024-09-27 17:06:20|5743.39|5742.89|5743.52|5743.02|5743.52|5743.02|5743.14|5742.64|293
1727456790000|2024-09-27 17:06:30|5743.27|5742.77|5744.02|5743.52|5744.27|5743.77|5743.27|5742.77|303
1727456800000|2024-09-27 17:06:40|5743.77|5743.27|5743.52|5743.02|5743.77|5743.27|5743.39|5742.89|273
1727456810000|2024-09-27 17:06:50|5743.77|5743.27|5743.52|5743.02|5743.77|5743.27|5743.27|5742.77|241
1727456820000|2024-09-27 17:07:00|5743.27|5742.77|5743.52|5743.02|5743.77|5743.27|5743.27|5742.77|230
1727456830000|2024-09-27 17:07:10|5743.27|5742.77|5743.02|5742.52|5743.27|5742.77|5743.02|5742.52|315
1727456840000|2024-09-27 17:07:20|5742.77|5742.27|5742.77|5742.27|5743.02|5742.52|5742.77|5742.27|145
1727456850000|2024-09-27 17:07:30|5743.02|5742.52|5743.27|5742.77|5744.02|5743.52|5743.02|5742.52|1104
1727456860000|2024-09-27 17:07:40|5743.52|5743.02|5743.52|5743.02|5743.52|5743.02|5743.52|5743.02|137
1727456870000|2024-09-27 17:07:50|5743.27|5742.77|5743.27|5742.77|5743.52|5743.02|5743.27|5742.77|93
1727456880000|2024-09-27 17:08:00|5743.02|5742.52|5743.02|5742.52|5743.27|5742.77|5743.02|5742.52|267
1727456890000|2024-09-27 17:08:10|5742.77|5742.27|5742.02|5741.52|5742.77|5742.27|5741.27|5740.77|1006
1727456900000|2024-09-27 17:08:20|5741.77|5741.27|5741.52|5741.02|5742.02|5741.52|5741.27|5740.77|336
1727456910000|2024-09-27 17:08:30|5741.77|5741.27|5741.52|5741.02|5742.02|5741.52|5741.52|5741.02|159
1727456920000|2024-09-27 17:08:40|5741.77|5741.27|5740.77|5740.27|5741.77|5741.27|5740.52|5740.02|897
1727456930000|2024-09-27 17:08:50|5740.52|5740.02|5741.02|5740.52|5741.27|5740.77|5740.52|5740.02|292
1727456940000|2024-09-27 17:09:00|5740.77|5740.27|5740.52|5740.02|5741.02|5740.52|5740.52|5740.02|310
1727456950000|2024-09-27 17:09:10|5740.27|5739.77|5740.02|5739.52|5740.27|5739.77|5739.77|5739.27|792
1727456960000|2024-09-27 17:09:20|5739.77|5739.27|5740.27|5739.77|5740.27|5739.77|5739.52|5739.02|835
1727456970000|2024-09-27 17:09:30|5739.77|5739.27|5739.77|5739.27|5740.27|5739.77|5739.77|5739.27|302
1727456980000|2024-09-27 17:09:40|5739.52|5739.02|5740.02|5739.52|5740.02|5739.52|5739.52|5739.02|694
1727456990000|2024-09-27 17:09:50|5740.27|5739.77|5740.27|5739.77|5740.27|5739.77|5740.27|5739.77|313
1727457000000|2024-09-27 17:10:00|5740.02|5739.52|5741.02|5740.52|5741.02|5740.52|5740.02|5739.52|354
1727457010000|2024-09-27 17:10:10|5740.77|5740.27|5740.77|5740.27|5741.02|5740.52|5740.27|5739.77|251
1727457020000|2024-09-27 17:10:20|5740.52|5740.02|5740.64|5740.14|5740.77|5740.27|5740.52|5740.02|174
1727457030000|2024-09-27 17:10:30|5740.77|5740.27|5740.52|5740.02|5741.02|5740.52|5740.27|5739.77|210
1727457040000|2024-09-27 17:10:40|5740.77|5740.27|5740.77|5740.27|5741.27|5740.77|5740.77|5740.27|326
1727457050000|2024-09-27 17:10:50|5740.52|5740.02|5740.27|5739.77|5741.02|5740.52|5740.27|5739.77|130
1727457060000|2024-09-27 17:11:00|5740.02|5739.52|5740.27|5739.77|5740.27|5739.77|5739.77|5739.27|398
1727457070000|2024-09-27 17:11:10|5740.02|5739.52|5740.52|5740.02|5740.52|5740.02|5740.02|5739.52|151
1727457080000|2024-09-27 17:11:20|5740.27|5739.77|5740.52|5740.02|5740.52|5740.02|5740.27|5739.77|128
1727457090000|2024-09-27 17:11:30|5740.27|5739.77|5740.77|5740.27|5740.77|5740.27|5740.27|5739.77|116
1727457100000|2024-09-27 17:11:40|5740.52|5740.02|5740.52|5740.02|5740.77|5740.27|5740.27|5739.77|232
1727457110000|2024-09-27 17:11:50|5740.27|5739.77|5739.77|5739.27|5740.27|5739.77|5739.77|5739.27|295
1727457120000|2024-09-27 17:12:00|5739.52|5739.02|5740.27|5739.77|5740.27|5739.77|5739.52|5739.02|208
1727457130000|2024-09-27 17:12:10|5740.52|5740.02|5741.27|5740.77|5741.27|5740.77|5740.52|5740.02|219
1727457140000|2024-09-27 17:12:20|5741.52|5741.02|5741.02|5740.52|5741.52|5741.02|5741.02|5740.52|152
1727457150000|2024-09-27 17:12:30|5741.27|5740.77|5741.02|5740.52|5741.27|5740.77|5741.02|5740.52|217
1727457160000|2024-09-27 17:12:40|5740.77|5740.27|5741.02|5740.52|5741.02|5740.52|5740.77|5740.27|114
1727457170000|2024-09-27 17:12:50|5741.27|5740.77|5742.02|5741.52|5742.02|5741.52|5741.27|5740.77|286
1727457180000|2024-09-27 17:13:00|5742.27|5741.77|5741.77|5741.27|5742.27|5741.77|5741.77|5741.27|244
1727457190000|2024-09-27 17:13:10|5741.52|5741.02|5742.02|5741.52|5742.02|5741.52|5741.52|5741.02|109
1727457200000|2024-09-27 17:13:20|5741.77|5741.27|5742.02|5741.52|5742.02|5741.52|5741.77|5741.27|102
1727457210000|2024-09-27 17:13:30|5742.27|5741.77|5742.02|5741.52|5742.27|5741.77|5742.02|5741.52|148
1727457220000|2024-09-27 17:13:40|5741.77|5741.27|5742.02|5741.52|5742.02|5741.52|5741.77|5741.27|197
1727457230000|2024-09-27 17:13:50|5741.77|5741.27|5742.02|5741.52|5742.02|5741.52|5741.77|5741.27|181
1727457240000|2024-09-27 17:14:00|5742.27|5741.77|5742.02|5741.52|5742.27|5741.77|5742.02|5741.52|162
1727457250000|2024-09-27 17:14:10|5742.27|5741.77|5742.02|5741.52|5742.27|5741.77|5742.02|5741.52|182
1727457260000|2024-09-27 17:14:20|5741.77|5741.27|5741.52|5741.02|5742.02|5741.52|5741.52|5741.02|225
1727457270000|2024-09-27 17:14:30|5741.27|5740.77|5741.02|5740.52|5741.27|5740.77|5741.02|5740.52|329
1727457280000|2024-09-27 17:14:40|5741.27|5740.77|5741.27|5740.77|5741.27|5740.77|5741.02|5740.52|103
1727457290000|2024-09-27 17:14:50|5741.02|5740.52|5741.02|5740.52|5741.02|5740.52|5741.02|5740.52|181
1727457300000|2024-09-27 17:15:00|5740.77|5740.27|5741.02|5740.52|5741.02|5740.52|5740.77|5740.27|306
1727457310000|2024-09-27 17:15:10|5741.27|5740.77|5741.27|5740.77|5741.52|5741.02|5741.02|5740.52|206
1727457320000|2024-09-27 17:15:20|5741.52|5741.02|5741.02|5740.52|5741.52|5741.02|5741.02|5740.52|162
1727457330000|2024-09-27 17:15:30|5741.14|5740.64|5741.27|5740.77|5741.27|5740.77|5741.02|5740.52|131
1727457340000|2024-09-27 17:15:40|5741.14|5740.64|5741.02|5740.52|5741.27|5740.77|5740.77|5740.27|123
1727457350000|2024-09-27 17:15:50|5741.27|5740.77|5741.02|5740.52|5741.27|5740.77|5741.02|5740.52|58
1727457360000|2024-09-27 17:16:00|5741.27|5740.77|5741.27|5740.77|5741.52|5741.02|5741.02|5740.52|246
1727457370000|2024-09-27 17:16:10|5741.39|5740.89|5741.27|5740.77|5741.64|5741.14|5741.27|5740.77|164
1727457380000|2024-09-27 17:16:20|5741.52|5741.02|5741.27|5740.77|5741.77|5741.27|5741.27|5740.77|320
1727457390000|2024-09-27 17:16:30|5741.39|5740.89|5741.52|5741.02|5741.52|5741.02|5741.27|5740.77|75
1727457400000|2024-09-27 17:16:40|5741.27|5740.77|5741.27|5740.77|5741.27|5740.77|5741.02|5740.52|152
1727457410000|2024-09-27 17:16:50|5740.77|5740.27|5740.27|5739.77|5740.77|5740.27|5740.27|5739.77|306
1727457420000|2024-09-27 17:17:00|5740.02|5739.52|5740.52|5740.02|5740.52|5740.02|5740.02|5739.52|289
1727457430000|2024-09-27 17:17:10|5740.27|5739.77|5740.02|5739.52|5740.27|5739.77|5740.02|5739.52|146
1727457440000|2024-09-27 17:17:20|5739.77|5739.27|5740.27|5739.77|5740.27|5739.77|5739.77|5739.27|435
1727457450000|2024-09-27 17:17:30|5740.52|5740.02|5740.02|5739.52|5740.52|5740.02|5740.02|5739.52|165
1727457460000|2024-09-27 17:17:40|5740.27|5739.77|5740.27|5739.77|5740.27|5739.77|5740.02|5739.52|231
1727457470000|2024-09-27 17:17:50|5740.52|5740.02|5740.52|5740.02|5740.52|5740.02|5740.52|5740.02|48
1727457480000|2024-09-27 17:18:00|5740.27|5739.77|5740.52|5740.02|5740.77|5740.27|5740.27|5739.77|119
1727457490000|2024-09-27 17:18:10|5740.27|5739.77|5740.27|5739.77|5740.52|5740.02|5740.27|5739.77|131
1727457500000|2024-09-27 17:18:20|||||||||41
1727457510000|2024-09-27 17:18:30|5740.14|5739.64|5740.27|5739.77|5740.27|5739.77|5740.02|5739.52|197
1727457520000|2024-09-27 17:18:40|5740.02|5739.52|5740.02|5739.52|5740.02|5739.52|5740.02|5739.52|34
1727457530000|2024-09-27 17:18:50|5740.27|5739.77|5740.02|5739.52|5740.27|5739.77|5739.77|5739.27|183
1727457540000|2024-09-27 17:19:00|5740.27|5739.77|5740.02|5739.52|5740.27|5739.77|5740.02|5739.52|75
1727457550000|2024-09-27 17:19:10|5739.89|5739.39|5739.52|5739.02|5740.02|5739.52|5739.52|5739.02|75
1727457560000|2024-09-27 17:19:20|5739.77|5739.27|5739.77|5739.27|5740.02|5739.52|5739.77|5739.27|560
1727457570000|2024-09-27 17:19:30|5740.02|5739.52|5740.02|5739.52|5740.27|5739.77|5739.89|5739.39|359
1727457580000|2024-09-27 17:19:40|5739.77|5739.27|5739.52|5739.02|5739.77|5739.27|5739.27|5738.77|348
1727457590000|2024-09-27 17:19:50|5739.27|5738.77|5739.52|5739.02|5739.77|5739.27|5739.27|5738.77|470
1727457600000|2024-09-27 17:20:00|5739.77|5739.27|5739.77|5739.27|5739.77|5739.27|5739.27|5738.77|152
1727457610000|2024-09-27 17:20:10|5739.52|5739.02|5739.52|5739.02|5739.77|5739.27|5739.27|5738.77|166
1727457620000|2024-09-27 17:20:20|5739.27|5738.77|5739.52|5739.02|5739.52|5739.02|5739.27|5738.77|308
1727457630000|2024-09-27 17:20:30|5739.77|5739.27|5740.02|5739.52|5740.02|5739.52|5739.77|5739.27|173
1727457640000|2024-09-27 17:20:40|5740.27|5739.77|5740.6|5740.1|5740.6|5740.1|5740.27|5739.77|204
1727457650000|2024-09-27 17:20:50|5740.35|5739.85|5740.16|5739.66|5740.47|5739.97|5739.91|5739.41|291
1727457660000|2024-09-27 17:21:00|5739.91|5739.41|5739.91|5739.41|5740.16|5739.66|5739.91|5739.41|128
1727457670000|2024-09-27 17:21:10|5740.16|5739.66|5740.16|5739.66|5740.41|5739.91|5739.91|5739.41|135
1727457680000|2024-09-27 17:21:20|5739.91|5739.41|5739.41|5738.91|5740.16|5739.66|5739.41|5738.91|148
1727457690000|2024-09-27 17:21:30|||||||||370
1727457700000|2024-09-27 17:21:40|5739.66|5739.16|5739.41|5738.91|5739.66|5739.16|5739.16|5738.66|203
1727457710000|2024-09-27 17:21:50|5739.28|5738.78|5739.41|5738.91|5739.41|5738.91|5739.28|5738.78|64
1727457720000|2024-09-27 17:22:00|5739.66|5739.16|5739.66|5739.16|5739.66|5739.16|5739.41|5738.91|271
1727457730000|2024-09-27 17:22:10|5739.53|5739.03|5739.41|5738.91|5739.53|5739.03|5739.41|5738.91|98
1727457740000|2024-09-27 17:22:20|5739.66|5739.16|5739.16|5738.66|5739.66|5739.16|5739.16|5738.66|213
1727457750000|2024-09-27 17:22:30|5739.41|5738.91|5739.16|5738.66|5739.41|5738.91|5739.16|5738.66|272
1727457760000|2024-09-27 17:22:40|5739.41|5738.91|5739.66|5739.16|5739.66|5739.16|5739.41|5738.91|121
1727457770000|2024-09-27 17:22:50|5739.91|5739.41|5739.66|5739.16|5739.91|5739.41|5739.41|5738.91|229
1727457780000|2024-09-27 17:23:00|5739.91|5739.41|5740.16|5739.66|5740.16|5739.66|5739.91|5739.41|161
1727457790000|2024-09-27 17:23:10|5740.41|5739.91|5740.66|5740.16|5740.66|5740.16|5740.41|5739.91|360
1727457800000|2024-09-27 17:23:20|5740.53|5740.03|5740.66|5740.16|5740.66|5740.16|5740.53|5740.03|149
1727457810000|2024-09-27 17:23:30|||||||||276
1727457820000|2024-09-27 17:23:40|5740.41|5739.91|5740.66|5740.16|5740.66|5740.16|5740.41|5739.91|239
1727457830000|2024-09-27 17:23:50|5740.41|5739.91|5740.41|5739.91|5740.41|5739.91|5740.41|5739.91|137
1727457840000|2024-09-27 17:24:00|5740.66|5740.16|5740.41|5739.91|5740.78|5740.28|5740.41|5739.91|252
1727457850000|2024-09-27 17:24:10|5740.66|5740.16|5741.41|5740.91|5741.66|5741.16|5740.66|5740.16|328
1727457860000|2024-09-27 17:24:20|5741.66|5741.16|5741.66|5741.16|5741.78|5741.28|5741.41|5740.91|392
1727457870000|2024-09-27 17:24:30|5741.41|5740.91|5741.41|5740.91|5741.66|5741.16|5741.41|5740.91|193
1727457880000|2024-09-27 17:24:40|5741.16|5740.66|5741.41|5740.91|5741.41|5740.91|5741.16|5740.66|60
1727457890000|2024-09-27 17:24:50|5741.16|5740.66|5741.41|5740.91|5741.41|5740.91|5741.16|5740.66|121
1727457900000|2024-09-27 17:25:00|5740.66|5740.16|5740.41|5739.91|5740.66|5740.16|5740.41|5739.91|407
1727457910000|2024-09-27 17:25:10|5740.66|5740.16|5740.91|5740.41|5740.91|5740.41|5740.41|5739.91|121
1727457920000|2024-09-27 17:25:20|5740.66|5740.16|5740.66|5740.16|5740.66|5740.16|5740.41|5739.91|74
1727457930000|2024-09-27 17:25:30|5740.41|5739.91|5740.41|5739.91|5740.66|5740.16|5740.41|5739.91|48
1727457940000|2024-09-27 17:25:40|5740.28|5739.78|5739.91|5739.41|5740.41|5739.91|5739.91|5739.41|307
1727457950000|2024-09-27 17:25:50|5740.16|5739.66|5740.16|5739.66|5740.16|5739.66|5739.91|5739.41|112
1727457960000|2024-09-27 17:26:00|5739.91|5739.41|5739.91|5739.41|5740.16|5739.66|5739.91|5739.41|89
1727457970000|2024-09-27 17:26:10|5740.16|5739.66|5739.91|5739.41|5740.16|5739.66|5739.91|5739.41|83
1727457980000|2024-09-27 17:26:20|||||||||3
1727457990000|2024-09-27 17:26:30|5739.66|5739.16|5739.66|5739.16|5739.66|5739.16|5739.66|5739.16|127
1727458000000|2024-09-27 17:26:40|5739.91|5739.41|5740.16|5739.66|5740.16|5739.66|5739.91|5739.41|103
1727458010000|2024-09-27 17:26:50|5739.91|5739.41|5739.91|5739.41|5739.91|5739.41|5739.66|5739.16|81
1727458020000|2024-09-27 17:27:00|5739.66|5739.16|5739.91|5739.41|5739.91|5739.41|5739.66|5739.16|124
1727458030000|2024-09-27 17:27:10|5739.66|5739.16|5739.66|5739.16|5739.66|5739.16|5739.66|5739.16|89
1727458040000|2024-09-27 17:27:20|5739.91|5739.41|5739.91|5739.41|5740.16|5739.66|5739.91|5739.41|290
1727458050000|2024-09-27 17:27:30|5740.16|5739.66|5740.41|5739.91|5740.41|5739.91|5740.16|5739.66|63
1727458060000|2024-09-27 17:27:40|5740.16|5739.66|5739.91|5739.41|5740.16|5739.66|5739.91|5739.41|180
1727458070000|2024-09-27 17:27:50|5740.16|5739.66|5739.91|5739.41|5740.16|5739.66|5739.91|5739.41|53
1727458080000|2024-09-27 17:28:00|5740.16|5739.66|5739.66|5739.16|5740.16|5739.66|5739.66|5739.16|151
1727458090000|2024-09-27 17:28:10|5739.91|5739.41|5739.91|5739.41|5739.91|5739.41|5739.41|5738.91|238
1727458100000|2024-09-27 17:28:20|5740.16|5739.66|5740.66|5740.16|5740.66|5740.16|5740.16|5739.66|183
1727458110000|2024-09-27 17:28:30|5740.41|5739.91|5740.41|5739.91|5740.41|5739.91|5740.16|5739.66|262
1727458120000|2024-09-27 17:28:40|||||||||140
1727458130000|2024-09-27 17:28:50|5740.16|5739.66|5740.16|5739.66|5740.41|5739.91|5740.16|5739.66|28
1727458140000|2024-09-27 17:29:00|5739.91|5739.41|5739.41|5738.91|5739.91|5739.41|5739.41|5738.91|279
1727458150000|2024-09-27 17:29:10|5739.16|5738.66|5739.41|5738.91|5739.41|5738.91|5739.16|5738.66|186
1727458160000|2024-09-27 17:29:20|||||||||38
1727458170000|2024-09-27 17:29:30|5739.16|5738.66|5739.41|5738.91|5739.41|5738.91|5739.16|5738.66|83
1727458180000|2024-09-27 17:29:40|5739.66|5739.16|5739.41|5738.91|5739.66|5739.16|5739.41|5738.91|249
1727458190000|2024-09-27 17:29:50|5739.28|5738.78|5739.41|5738.91|5739.41|5738.91|5739.16|5738.66|144
1727458200000|2024-09-27 17:30:00|5739.16|5738.66|5739.16|5738.66|5739.41|5738.91|5739.16|5738.66|200
1727458210000|2024-09-27 17:30:10|5738.91|5738.41|5739.16|5738.66|5739.16|5738.66|5738.91|5738.41|655
1727458220000|2024-09-27 17:30:20|5739.41|5738.91|5739.66|5739.16|5739.66|5739.16|5739.41|5738.91|182
1727458230000|2024-09-27 17:30:30|5739.41|5738.91|5739.66|5739.16|5739.66|5739.16|5739.41|5738.91|152
1727458240000|2024-09-27 17:30:40|5739.91|5739.41|5739.91|5739.41|5740.16|5739.66|5739.66|5739.16|263
1727458250000|2024-09-27 17:30:50|5740.16|5739.66|5739.91|5739.41|5740.16|5739.66|5739.91|5739.41|327
1727458260000|2024-09-27 17:31:00|5739.66|5739.16|5739.91|5739.41|5740.16|5739.66|5739.66|5739.16|135
1727458270000|2024-09-27 17:31:10|5739.66|5739.16|5739.16|5738.66|5739.66|5739.16|5739.16|5738.66|193
1727458280000|2024-09-27 17:31:20|5739.41|5738.91|5739.41|5738.91|5739.41|5738.91|5739.41|5738.91|55
1727458290000|2024-09-27 17:31:30|5739.66|5739.16|5739.66|5739.16|5739.66|5739.16|5739.66|5739.16|64
1727458300000|2024-09-27 17:31:40|5739.41|5738.91|5739.16|5738.66|5739.41|5738.91|5738.91|5738.41|233
1727458310000|2024-09-27 17:31:50|5738.91|5738.41|5739.16|5738.66|5739.16|5738.66|5738.91|5738.41|179
1727458320000|2024-09-27 17:32:00|5738.91|5738.41|5738.91|5738.41|5739.16|5738.66|5738.91|5738.41|424
1727458330000|2024-09-27 17:32:10|5739.16|5738.66|5739.16|5738.66|5739.16|5738.66|5738.91|5738.41|159
1727458340000|2024-09-27 17:32:20|5738.91|5738.41|5738.91|5738.41|5739.16|5738.66|5738.91|5738.41|64
1727458350000|2024-09-27 17:32:30|5739.16|5738.66|5738.91|5738.41|5739.16|5738.66|5738.91|5738.41|138
1727458360000|2024-09-27 17:32:40|5738.41|5737.91|5738.66|5738.16|5738.66|5738.16|5738.41|5737.91|621
1727458370000|2024-09-27 17:32:50|||||||||36
1727458380000|2024-09-27 17:33:00|5738.41|5737.91|5738.41|5737.91|5738.41|5737.91|5738.41|5737.91|111
1727458390000|2024-09-27 17:33:10|5738.66|5738.16|5738.66|5738.16|5738.66|5738.16|5738.41|5737.91|209
1727458400000|2024-09-27 17:33:20|5738.41|5737.91|5738.41|5737.91|5738.66|5738.16|5738.41|5737.91|98
1727458410000|2024-09-27 17:33:30|5738.16|5737.66|5738.16|5737.66|5738.41|5737.91|5738.16|5737.66|363
1727458420000|2024-09-27 17:33:40|||||||||95
1727458430000|2024-09-27 17:33:50|5738.41|5737.91|5738.16|5737.66|5738.41|5737.91|5738.16|5737.66|354
1727458440000|2024-09-27 17:34:00|5738.41|5737.91|5738.91|5738.41|5738.91|5738.41|5738.41|5737.91|322
1727458450000|2024-09-27 17:34:10|5739.16|5738.66|5739.16|5738.66|5739.66|5739.16|5739.16|5738.66|250
1727458460000|2024-09-27 17:34:20|5739.41|5738.91|5739.16|5738.66|5739.41|5738.91|5739.16|5738.66|197
1727458470000|2024-09-27 17:34:30|5739.41|5738.91|5739.41|5738.91|5739.66|5739.16|5739.28|5738.78|285
1727458480000|2024-09-27 17:34:40|5739.66|5739.16|5740.16|5739.66|5740.41|5739.91|5739.66|5739.16|272
1727458490000|2024-09-27 17:34:50|5739.91|5739.41|5739.41|5738.91|5739.91|5739.41|5739.41|5738.91|160
1727458500000|2024-09-27 17:35:00|||||||||23
1727458510000|2024-09-27 17:35:10|5739.16|5738.66|5739.16|5738.66|5739.16|5738.66|5739.16|5738.66|101
1727458520000|2024-09-27 17:35:20|5739.41|5738.91|5739.66|5739.16|5739.66|5739.16|5739.41|5738.91|195
1727458530000|2024-09-27 17:35:30|5739.41|5738.91|5739.41|5738.91|5739.66|5739.16|5739.41|5738.91|91
1727458540000|2024-09-27 17:35:40|5739.16|5738.66|5739.16|5738.66|5739.41|5738.91|5738.91|5738.41|151
1727458550000|2024-09-27 17:35:50|5738.91|5738.41|5738.16|5737.66|5738.91|5738.41|5738.16|5737.66|604
1727458560000|2024-09-27 17:36:00|5737.91|5737.41|5738.16|5737.66|5738.16|5737.66|5737.91|5737.41|1237
1727458570000|2024-09-27 17:36:10|5738.03|5737.53|5738.03|5737.53|5738.03|5737.53|5738.03|5737.53|72
1727458580000|2024-09-27 17:36:20|5738.16|5737.66|5738.41|5737.91|5738.41|5737.91|5738.16|5737.66|122
1727458590000|2024-09-27 17:36:30|5738.16|5737.66|5737.91|5737.41|5738.41|5737.91|5737.91|5737.41|172
1727458600000|2024-09-27 17:36:40|5738.16|5737.66|5738.16|5737.66|5738.16|5737.66|5737.91|5737.41|395
1727458610000|2024-09-27 17:36:50|||||||||46
1727458620000|2024-09-27 17:37:00|5737.91|5737.41|5737.91|5737.41|5738.41|5737.91|5737.91|5737.41|131
1727458630000|2024-09-27 17:37:10|5738.16|5737.66|5737.91|5737.41|5738.16|5737.66|5737.91|5737.41|111
1727458640000|2024-09-27 17:37:20|5737.66|5737.16|5737.16|5736.66|5737.91|5737.41|5737.16|5736.66|1127
1727458650000|2024-09-27 17:37:30|5737.41|5736.91|5737.41|5736.91|5737.41|5736.91|5737.16|5736.66|213
1727458660000|2024-09-27 17:37:40|5737.28|5736.78|5737.41|5736.91|5737.91|5737.41|5737.28|5736.78|495
1727458670000|2024-09-27 17:37:50|5737.66|5737.16|5737.91|5737.41|5737.91|5737.41|5737.66|5737.16|195
1727458680000|2024-09-27 17:38:00|5737.66|5737.16|5737.41|5736.91|5737.66|5737.16|5737.41|5736.91|196
1727458690000|2024-09-27 17:38:10|||||||||97
1727458700000|2024-09-27 17:38:20|5737.66|5737.16|5737.66|5737.16|5737.66|5737.16|5737.41|5736.91|146
1727458710000|2024-09-27 17:38:30|5737.91|5737.41|5737.91|5737.41|5737.91|5737.41|5737.66|5737.16|157
1727458720000|2024-09-27 17:38:40|5737.66|5737.16|5737.41|5736.91|5737.91|5737.41|5737.41|5736.91|199
1727458730000|2024-09-27 17:38:50|5737.66|5737.16|5737.41|5736.91|5737.66|5737.16|5737.41|5736.91|119
1727458740000|2024-09-27 17:39:00|5737.16|5736.66|5737.41|5736.91|5737.41|5736.91|5737.16|5736.66|111
1727458750000|2024-09-27 17:39:10|5737.16|5736.66|5737.41|5736.91|5737.41|5736.91|5737.16|5736.66|90
1727458760000|2024-09-27 17:39:20|5737.16|5736.66|5737.16|5736.66|5737.41|5736.91|5737.16|5736.66|60
1727458770000|2024-09-27 17:39:30|||||||||50
1727458780000|2024-09-27 17:39:40|5736.91|5736.41|5737.16|5736.66|5737.16|5736.66|5736.91|5736.41|474
1727458790000|2024-09-27 17:39:50|5737.03|5736.53|5736.91|5736.41|5737.16|5736.66|5736.91|5736.41|240
1727458800000|2024-09-27 17:40:00|5737.16|5736.66|5737.16|5736.66|5737.16|5736.66|5736.91|5736.41|295
1727458810000|2024-09-27 17:40:10|5737.41|5736.91|5737.41|5736.91|5737.41|5736.91|5737.41|5736.91|227
1727458820000|2024-09-27 17:40:20|5737.66|5737.16|5738.16|5737.66|5738.16|5737.66|5737.66|5737.16|321
1727458830000|2024-09-27 17:40:30|5737.91|5737.41|5737.91|5737.41|5738.16|5737.66|5737.91|5737.41|289
1727458840000|2024-09-27 17:40:40|5737.66|5737.16|5737.66|5737.16|5737.91|5737.41|5737.41|5736.91|334
1727458850000|2024-09-27 17:40:50|5737.91|5737.41|5737.41|5736.91|5737.91|5737.41|5737.41|5736.91|47
1727458860000|2024-09-27 17:41:00|5737.66|5737.16|5737.91|5737.41|5738.16|5737.66|5737.66|5737.16|133
1727458870000|2024-09-27 17:41:10|5738.16|5737.66|5737.91|5737.41|5738.16|5737.66|5737.91|5737.41|60
1727458880000|2024-09-27 17:41:20|5737.66|5737.16|5737.91|5737.41|5737.91|5737.41|5737.66|5737.16|177
1727458890000|2024-09-27 17:41:30|5738.16|5737.66|5738.16|5737.66|5738.41|5737.91|5738.16|5737.66|198
1727458900000|2024-09-27 17:41:40|5738.41|5737.91|5738.41|5737.91|5738.66|5738.16|5738.41|5737.91|177
1727458910000|2024-09-27 17:41:50|5738.66|5738.16|5738.66|5738.16|5738.66|5738.16|5738.41|5737.91|184
1727458920000|2024-09-27 17:42:00|5738.91|5738.41|5739.66|5739.16|5739.66|5739.16|5738.91|5738.41|601
1727458930000|2024-09-27 17:42:10|5739.41|5738.91|5739.41|5738.91|5739.66|5739.16|5739.41|5738.91|360
1727458940000|2024-09-27 17:42:20|5739.66|5739.16|5739.66|5739.16|5739.91|5739.41|5739.66|5739.16|122
1727458950000|2024-09-27 17:42:30|5739.41|5738.91|5739.41|5738.91|5739.66|5739.16|5739.41|5738.91|75
1727458960000|2024-09-27 17:42:40|5739.66|5739.16|5739.91|5739.41|5739.91|5739.41|5739.41|5738.91|170
1727458970000|2024-09-27 17:42:50|5739.66|5739.16|5739.91|5739.41|5739.91|5739.41|5739.66|5739.16|272
1727458980000|2024-09-27 17:43:00|5740.16|5739.66|5740.41|5739.91|5740.41|5739.91|5740.16|5739.66|262
1727458990000|2024-09-27 17:43:10|5740.16|5739.66|5740.16|5739.66|5740.41|5739.91|5740.16|5739.66|443
1727459000000|2024-09-27 17:43:20|5739.91|5739.41|5740.41|5739.91|5740.41|5739.91|5739.91|5739.41|290
1727459010000|2024-09-27 17:43:30|5740.16|5739.66|5740.41|5739.91|5740.41|5739.91|5740.16|5739.66|110
1727459020000|2024-09-27 17:43:40|5740.66|5740.16|5740.41|5739.91|5740.66|5740.16|5740.41|5739.91|195
1727459030000|2024-09-27 17:43:50|5740.16|5739.66|5740.41|5739.91|5740.41|5739.91|5740.16|5739.66|161
1727459040000|2024-09-27 17:44:00|5740.16|5739.66|5740.41|5739.91|5740.41|5739.91|5740.16|5739.66|115
1727459050000|2024-09-27 17:44:10|5740.66|5740.16|5740.16|5739.66|5740.66|5740.16|5740.16|5739.66|94
1727459060000|2024-09-27 17:44:20|5740.41|5739.91|5740.41|5739.91|5740.41|5739.91|5740.41|5739.91|141
1727459070000|2024-09-27 17:44:30|5740.66|5740.16|5740.91|5740.41|5740.91|5740.41|5740.66|5740.16|94
1727459080000|2024-09-27 17:44:40|5741.16|5740.66|5740.91|5740.41|5741.16|5740.66|5740.41|5739.91|299
1727459090000|2024-09-27 17:44:50|5741.16|5740.66|5740.91|5740.41|5741.16|5740.66|5740.91|5740.41|202
1727459100000|2024-09-27 17:45:00|5741.16|5740.66|5741.41|5740.91|5741.66|5741.16|5740.91|5740.41|339
1727459110000|2024-09-27 17:45:10|5741.66|5741.16|5740.91|5740.41|5741.66|5741.16|5740.91|5740.41|265
1727459120000|2024-09-27 17:45:20|5741.16|5740.66|5740.91|5740.41|5741.16|5740.66|5740.91|5740.41|158
1727459130000|2024-09-27 17:45:30|5740.66|5740.16|5740.66|5740.16|5740.91|5740.41|5740.66|5740.16|121
1727459140000|2024-09-27 17:45:40|5740.78|5740.28|5740.66|5740.16|5740.78|5740.28|5740.41|5739.91|81
1727459150000|2024-09-27 17:45:50|5740.41|5739.91|5740.16|5739.66|5740.41|5739.91|5740.16|5739.66|127
1727459160000|2024-09-27 17:46:00|5739.91|5739.41|5740.03|5739.53|5740.16|5739.66|5739.91|5739.41|180
1727459170000|2024-09-27 17:46:10|5739.91|5739.41|5740.41|5739.91|5740.41|5739.91|5739.91|5739.41|61
1727459180000|2024-09-27 17:46:20|5740.28|5739.78|5740.91|5740.41|5741.16|5740.66|5740.28|5739.78|235
1727459190000|2024-09-27 17:46:30|||||||||51
1727459200000|2024-09-27 17:46:40|||||||||32
1727459210000|2024-09-27 17:46:50|5741.16|5740.66|5741.41|5740.91|5741.41|5740.91|5741.16|5740.66|61
1727459220000|2024-09-27 17:47:00|5741.16|5740.66|5741.41|5740.91|5741.41|5740.91|5741.16|5740.66|160
1727459230000|2024-09-27 17:47:10|5741.28|5740.78|5741.16|5740.66|5741.28|5740.78|5741.16|5740.66|63
1727459240000|2024-09-27 17:47:20|5741.41|5740.91|5741.41|5740.91|5741.66|5741.16|5741.41|5740.91|131
1727459250000|2024-09-27 17:47:30|5741.66|5741.16|5741.91|5741.41|5742.16|5741.66|5741.66|5741.16|508
1727459260000|2024-09-27 17:47:40|5742.16|5741.66|5742.16|5741.66|5742.16|5741.66|5741.91|5741.41|153
1727459270000|2024-09-27 17:47:50|5742.41|5741.91|5742.41|5741.91|5742.66|5742.16|5742.41|5741.91|423
1727459280000|2024-09-27 17:48:00|5742.66|5742.16|5742.16|5741.66|5742.91|5742.41|5742.16|5741.66|717
1727459290000|2024-09-27 17:48:10|5741.91|5741.41|5742.41|5741.91|5742.41|5741.91|5741.91|5741.41|224
1727459300000|2024-09-27 17:48:20|5742.16|5741.66|5742.28|5741.78|5742.28|5741.78|5742.16|5741.66|103
1727459310000|2024-09-27 17:48:30|5742.16|5741.66|5742.66|5742.16|5742.91|5742.41|5742.16|5741.66|216
1727459320000|2024-09-27 17:48:40|5742.91|5742.41|5742.66|5742.16|5742.91|5742.41|5742.66|5742.16|245
1727459330000|2024-09-27 17:48:50|5742.41|5741.91|5742.16|5741.66|5742.41|5741.91|5742.16|5741.66|181
1727459340000|2024-09-27 17:49:00|5742.28|5741.78|5742.41|5741.91|5742.41|5741.91|5741.91|5741.41|161
1727459350000|2024-09-27 17:49:10|5742.16|5741.66|5742.16|5741.66|5742.28|5741.78|5742.16|5741.66|85
1727459360000|2024-09-27 17:49:20|5742.41|5741.91|5742.16|5741.66|5742.41|5741.91|5742.16|5741.66|153
1727459370000|2024-09-27 17:49:30|||||||||22
1727459380000|2024-09-27 17:49:40|5742.41|5741.91|5741.91|5741.41|5742.41|5741.91|5741.66|5741.16|216
1727459390000|2024-09-27 17:49:50|5741.78|5741.28|5741.66|5741.16|5741.91|5741.41|5741.66|5741.16|115
1727459400000|2024-09-27 17:50:00|5741.91|5741.41|5742.41|5741.91|5742.41|5741.91|5741.41|5740.91|182
1727459410000|2024-09-27 17:50:10|5742.16|5741.66|5742.91|5742.41|5742.91|5742.41|5742.16|5741.66|191
1727459420000|2024-09-27 17:50:20|5743.16|5742.66|5744.91|5744.41|5744.91|5744.41|5742.91|5742.41|1125
1727459430000|2024-09-27 17:50:30|5744.66|5744.16|5743.91|5743.41|5744.66|5744.16|5743.91|5743.41|403
1727459440000|2024-09-27 17:50:40|5743.66|5743.16|5743.66|5743.16|5743.78|5743.28|5743.41|5742.91|243
1727459450000|2024-09-27 17:50:50|||||||||87
1727459460000|2024-09-27 17:51:00|5743.41|5742.91|5743.66|5743.16|5743.66|5743.16|5742.91|5742.41|260
1727459470000|2024-09-27 17:51:10|5743.41|5742.91|5743.41|5742.91|5743.66|5743.16|5743.41|5742.91|126
1727459480000|2024-09-27 17:51:20|5743.66|5743.16|5743.16|5742.66|5743.66|5743.16|5743.16|5742.66|100
1727459490000|2024-09-27 17:51:30|||||||||122
1727459500000|2024-09-27 17:51:40|5743.41|5742.91|5743.66|5743.16|5743.66|5743.16|5743.41|5742.91|149
1727459510000|2024-09-27 17:51:50|5743.91|5743.41|5744.16|5743.66|5744.16|5743.66|5743.91|5743.41|139
1727459520000|2024-09-27 17:52:00|5744.41|5743.91|5744.91|5744.41|5744.91|5744.41|5744.41|5743.91|196
1727459530000|2024-09-27 17:52:10|5745.16|5744.66|5744.91|5744.41|5745.16|5744.66|5744.66|5744.16|365
1727459540000|2024-09-27 17:52:20|5744.66|5744.16|5744.41|5743.91|5744.66|5744.16|5744.41|5743.91|70
1727459550000|2024-09-27 17:52:30|5744.66|5744.16|5744.41|5743.91|5744.91|5744.41|5744.41|5743.91|320
1727459560000|2024-09-27 17:52:40|5744.66|5744.16|5744.41|5743.91|5744.66|5744.16|5744.41|5743.91|395
1727459570000|2024-09-27 17:52:50|5744.28|5743.78|5744.41|5743.91|5744.41|5743.91|5744.16|5743.66|185
1727459580000|2024-09-27 17:53:00|5744.16|5743.66|5743.91|5743.41|5744.16|5743.66|5743.41|5742.91|389
1727459590000|2024-09-27 17:53:10|5744.16|5743.66|5743.91|5743.41|5744.16|5743.66|5743.91|5743.41|92
1727459600000|2024-09-27 17:53:20|5744.03|5743.53|5744.41|5743.91|5744.66|5744.16|5743.91|5743.41|343
1727459610000|2024-09-27 17:53:30|5744.53|5744.03|5743.91|5743.41|5744.53|5744.03|5743.91|5743.41|79
1727459620000|2024-09-27 17:53:40|5743.66|5743.16|5743.66|5743.16|5743.66|5743.16|5743.41|5742.91|105
1727459630000|2024-09-27 17:53:50|5743.91|5743.41|5743.91|5743.41|5743.91|5743.41|5743.78|5743.28|73
1727459640000|2024-09-27 17:54:00|5743.66|5743.16|5743.66|5743.16|5743.91|5743.41|5743.66|5743.16|286
1727459650000|2024-09-27 17:54:10|5743.91|5743.41|5743.91|5743.41|5743.91|5743.41|5743.91|5743.41|105
1727459660000|2024-09-27 17:54:20|5743.66|5743.16|5743.91|5743.41|5743.91|5743.41|5743.66|5743.16|124
1727459670000|2024-09-27 17:54:30|5744.41|5743.91|5744.66|5744.16|5744.66|5744.16|5744.41|5743.91|320
1727459680000|2024-09-27 17:54:40|5744.41|5743.91|5744.66|5744.16|5744.66|5744.16|5744.41|5743.91|136
1727459690000|2024-09-27 17:54:50|5744.41|5743.91|5744.41|5743.91|5744.53|5744.03|5744.41|5743.91|143
1727459700000|2024-09-27 17:55:00|5744.16|5743.66|5744.16|5743.66|5744.41|5743.91|5743.91|5743.41|175
1727459710000|2024-09-27 17:55:10|5743.91|5743.41|5743.91|5743.41|5744.16|5743.66|5743.91|5743.41|120
1727459720000|2024-09-27 17:55:20|5744.16|5743.66|5743.91|5743.41|5744.16|5743.66|5743.91|5743.41|217
1727459730000|2024-09-27 17:55:30|5744.16|5743.66|5744.16|5743.66|5744.16|5743.66|5743.91|5743.41|109
1727459740000|2024-09-27 17:55:40|5744.03|5743.53|5743.41|5742.91|5744.16|5743.66|5743.41|5742.91|249
1727459750000|2024-09-27 17:55:50|5743.66|5743.16|5743.41|5742.91|5743.66|5743.16|5743.41|5742.91|142
1727459760000|2024-09-27 17:56:00|5743.66|5743.16|5743.91|5743.41|5744.16|5743.66|5743.66|5743.16|242
1727459770000|2024-09-27 17:56:10|5743.66|5743.16|5743.66|5743.16|5743.91|5743.41|5743.66|5743.16|64
1727459780000|2024-09-27 17:56:20|5743.41|5742.91|5743.16|5742.66|5743.66|5743.16|5743.16|5742.66|182
1727459790000|2024-09-27 17:56:30|5743.41|5742.91|5743.66|5743.16|5743.66|5743.16|5743.28|5742.78|89
1727459800000|2024-09-27 17:56:40|5743.53|5743.03|5743.66|5743.16|5743.66|5743.16|5743.41|5742.91|60
1727459810000|2024-09-27 17:56:50|5743.41|5742.91|5743.66|5743.16|5743.91|5743.41|5743.41|5742.91|129
1727459820000|2024-09-27 17:57:00|5744.16|5743.66|5744.41|5743.91|5744.41|5743.91|5743.91|5743.41|263
1727459830000|2024-09-27 17:57:10|5744.16|5743.66|5744.16|5743.66|5744.41|5743.91|5743.91|5743.41|206
1727459840000|2024-09-27 17:57:20|5744.28|5743.78|5744.41|5743.91|5744.66|5744.16|5744.16|5743.66|140
1727459850000|2024-09-27 17:57:30|5744.16|5743.66|5743.91|5743.41|5744.41|5743.91|5743.91|5743.41|79
1727459860000|2024-09-27 17:57:40|5744.03|5743.53|5743.66|5743.16|5744.03|5743.53|5743.66|5743.16|75
1727459870000|2024-09-27 17:57:50|5743.78|5743.28|5743.66|5743.16|5743.78|5743.28|5743.41|5742.91|186
1727459880000|2024-09-27 17:58:00|5743.53|5743.03|5743.41|5742.91|5743.66|5743.16|5743.16|5742.66|134
1727459890000|2024-09-27 17:58:10|5743.16|5742.66|5743.41|5742.91|5743.41|5742.91|5743.16|5742.66|120
1727459900000|2024-09-27 17:58:20|5743.28|5742.78|5743.66|5743.16|5743.66|5743.16|5743.16|5742.66|129
1727459910000|2024-09-27 17:58:30|5743.53|5743.03|5743.91|5743.41|5743.91|5743.41|5743.41|5742.91|85
1727459920000|2024-09-27 17:58:40|5744.16|5743.66|5744.41|5743.91|5744.41|5743.91|5744.16|5743.66|125
1727459930000|2024-09-27 17:58:50|5744.16|5743.66|5744.41|5743.91|5744.41|5743.91|5744.16|5743.66|185
1727459940000|2024-09-27 17:59:00|||||||||76
1727459950000|2024-09-27 17:59:10|5744.66|5744.16|5744.66|5744.16|5744.91|5744.41|5744.41|5743.91|178
1727459960000|2024-09-27 17:59:20|5744.91|5744.41|5745.41|5744.91|5745.41|5744.91|5744.91|5744.41|273
1727459970000|2024-09-27 17:59:30|5745.66|5745.16|5745.66|5745.16|5745.66|5745.16|5745.66|5745.16|226
1727459980000|2024-09-27 17:59:40|5745.91|5745.41|5745.91|5745.41|5746.16|5745.66|5745.91|5745.41|592
1727459990000|2024-09-27 17:59:50|5745.66|5745.16|5745.91|5745.41|5745.91|5745.41|5745.66|5745.16|147
1727460000000|2024-09-27 18:00:00|5745.66|5745.16|5745.66|5745.16|5745.91|5745.41|5745.66|5745.16|396
1727460010000|2024-09-27 18:00:10|5745.41|5744.91|5745.16|5744.66|5745.66|5745.16|5745.16|5744.66|499
1727460020000|2024-09-27 18:00:20|5745.41|5744.91|5745.91|5745.41|5745.91|5745.41|5745.16|5744.66|306
1727460030000|2024-09-27 18:00:30|5745.66|5745.16|5746.16|5745.66|5746.41|5745.91|5745.66|5745.16|420
1727460040000|2024-09-27 18:00:40|5745.91|5745.41|5746.66|5746.16|5746.66|5746.16|5745.91|5745.41|431
1727460050000|2024-09-27 18:00:50|5746.91|5746.41|5746.66|5746.16|5746.91|5746.41|5746.66|5746.16|226
1727460060000|2024-09-27 18:01:00|5746.91|5746.41|5747.41|5746.91|5747.41|5746.91|5746.66|5746.16|506
1727460070000|2024-09-27 18:01:10|5747.66|5747.16|5747.66|5747.16|5748.16|5747.66|5747.41|5746.91|1006
1727460080000|2024-09-27 18:01:20|5747.41|5746.91|5746.66|5746.16|5747.66|5747.16|5746.66|5746.16|269
1727460090000|2024-09-27 18:01:30|5746.41|5745.91|5746.66|5746.16|5746.66|5746.16|5746.41|5745.91|165
1727460100000|2024-09-27 18:01:40|5746.91|5746.41|5746.66|5746.16|5746.91|5746.41|5746.66|5746.16|194
1727460110000|2024-09-27 18:01:50|5746.41|5745.91|5746.41|5745.91|5746.91|5746.41|5746.41|5745.91|237
1727460120000|2024-09-27 18:02:00|5746.16|5745.66|5746.16|5745.66|5746.16|5745.66|5746.16|5745.66|128
1727460130000|2024-09-27 18:02:10|5746.41|5745.91|5746.41|5745.91|5746.91|5746.41|5746.16|5745.66|349
1727460140000|2024-09-27 18:02:20|5746.16|5745.66|5746.41|5745.91|5746.41|5745.91|5746.16|5745.66|70
1727460150000|2024-09-27 18:02:30|5746.16|5745.66|5746.16|5745.66|5746.16|5745.66|5746.16|5745.66|66
1727460160000|2024-09-27 18:02:40|5745.91|5745.41|5745.66|5745.16|5746.16|5745.66|5745.66|5745.16|241
1727460170000|2024-09-27 18:02:50|5745.41|5744.91|5744.66|5744.16|5745.41|5744.91|5744.41|5743.91|467
1727460180000|2024-09-27 18:03:00|5744.41|5743.91|5744.41|5743.91|5744.66|5744.16|5744.16|5743.66|258
1727460190000|2024-09-27 18:03:10|5744.16|5743.66|5743.91|5743.41|5744.41|5743.91|5743.91|5743.41|190
1727460200000|2024-09-27 18:03:20|5743.66|5743.16|5744.16|5743.66|5744.16|5743.66|5743.41|5742.91|551
1727460210000|2024-09-27 18:03:30|5743.91|5743.41|5743.91|5743.41|5744.03|5743.53|5743.66|5743.16|154
1727460220000|2024-09-27 18:03:40|5743.78|5743.28|5744.16|5743.66|5744.16|5743.66|5743.66|5743.16|142
1727460230000|2024-09-27 18:03:50|5744.41|5743.91|5743.91|5743.41|5744.41|5743.91|5743.91|5743.41|136
1727460240000|2024-09-27 18:04:00|5743.66|5743.16|5743.66|5743.16|5743.91|5743.41|5743.41|5742.91|218
1727460250000|2024-09-27 18:04:10|5743.53|5743.03|5742.91|5742.41|5743.66|5743.16|5742.91|5742.41|546
1727460260000|2024-09-27 18:04:20|5743.03|5742.53|5743.41|5742.91|5743.66|5743.16|5742.91|5742.41|219
1727460270000|2024-09-27 18:04:30|5743.53|5743.03|5743.66|5743.16|5743.91|5743.41|5743.53|5743.03|293
1727460280000|2024-09-27 18:04:40|5743.41|5742.91|5743.41|5742.91|5743.41|5742.91|5743.41|5742.91|101
1727460290000|2024-09-27 18:04:50|5743.28|5742.78|5742.91|5742.41|5743.28|5742.78|5742.66|5742.16|134
1727460300000|2024-09-27 18:05:00|5743.16|5742.66|5743.41|5742.91|5743.41|5742.91|5743.16|5742.66|201
1727460310000|2024-09-27 18:05:10|5743.16|5742.66|5743.41|5742.91|5743.41|5742.91|5743.16|5742.66|102
1727460320000|2024-09-27 18:05:20|5743.16|5742.66|5743.66|5743.16|5743.66|5743.16|5742.66|5742.16|354
1727460330000|2024-09-27 18:05:30|5743.41|5742.91|5743.41|5742.91|5743.41|5742.91|5743.16|5742.66|96
1727460340000|2024-09-27 18:05:40|5743.16|5742.66|5743.16|5742.66|5743.16|5742.66|5742.91|5742.41|104
1727460350000|2024-09-27 18:05:50|||||||||47
1727460360000|2024-09-27 18:06:00|5742.91|5742.41|5743.41|5742.91|5743.41|5742.91|5742.91|5742.41|140
1727460370000|2024-09-27 18:06:10|5743.28|5742.78|5742.66|5742.16|5743.28|5742.78|5742.66|5742.16|100
1727460380000|2024-09-27 18:06:20|5742.91|5742.41|5742.16|5741.66|5742.91|5742.41|5742.16|5741.66|237
1727460390000|2024-09-27 18:06:30|5741.91|5741.41|5741.91|5741.41|5741.91|5741.41|5741.91|5741.41|173
1727460400000|2024-09-27 18:06:40|5742.16|5741.66|5741.91|5741.41|5742.16|5741.66|5741.91|5741.41|256
1727460410000|2024-09-27 18:06:50|5742.16|5741.66|5742.16|5741.66|5742.16|5741.66|5742.16|5741.66|220
1727460420000|2024-09-27 18:07:00|5741.91|5741.41|5742.16|5741.66|5742.41|5741.91|5741.91|5741.41|181
1727460430000|2024-09-27 18:07:10|5742.41|5741.91|5742.41|5741.91|5742.66|5742.16|5742.41|5741.91|131
1727460440000|2024-09-27 18:07:20|5742.28|5741.78|5742.16|5741.66|5742.41|5741.91|5742.16|5741.66|127
1727460450000|2024-09-27 18:07:30|5742.41|5741.91|5742.66|5742.16|5742.91|5742.41|5742.41|5741.91|121
1727460460000|2024-09-27 18:07:40|5742.53|5742.03|5742.41|5741.91|5742.66|5742.16|5742.41|5741.91|124
1727460470000|2024-09-27 18:07:50|5742.16|5741.66|5742.16|5741.66|5742.16|5741.66|5742.16|5741.66|160
1727460480000|2024-09-27 18:08:00|5741.91|5741.41|5740.66|5740.16|5741.91|5741.41|5740.66|5740.16|713
1727460490000|2024-09-27 18:08:10|5740.91|5740.41|5741.41|5740.91|5741.41|5740.91|5740.66|5740.16|252
1727460500000|2024-09-27 18:08:20|5741.16|5740.66|5741.41|5740.91|5741.66|5741.16|5741.16|5740.66|83
1727460510000|2024-09-27 18:08:30|5741.66|5741.16|5741.66|5741.16|5741.66|5741.16|5741.66|5741.16|55
1727460520000|2024-09-27 18:08:40|5741.91|5741.41|5741.91|5741.41|5742.16|5741.66|5741.91|5741.41|224
1727460530000|2024-09-27 18:08:50|5742.16|5741.66|5742.16|5741.66|5742.41|5741.91|5741.91|5741.41|97
1727460540000|2024-09-27 18:09:00|5742.41|5741.91|5742.41|5741.91|5742.66|5742.16|5742.41|5741.91|83
1727460550000|2024-09-27 18:09:10|5742.28|5741.78|5742.16|5741.66|5742.41|5741.91|5742.16|5741.66|82
1727460560000|2024-09-27 18:09:20|5741.91|5741.41|5742.66|5742.16|5742.66|5742.16|5741.91|5741.41|82
1727460570000|2024-09-27 18:09:30|5742.91|5742.41|5742.41|5741.91|5742.91|5742.41|5742.41|5741.91|160
1727460580000|2024-09-27 18:09:40|5742.66|5742.16|5742.91|5742.41|5742.91|5742.41|5742.66|5742.16|66
1727460590000|2024-09-27 18:09:50|5742.66|5742.16|5742.16|5741.66|5742.66|5742.16|5742.16|5741.66|128
1727460600000|2024-09-27 18:10:00|5741.91|5741.41|5742.16|5741.66|5742.16|5741.66|5741.66|5741.16|243
1727460610000|2024-09-27 18:10:10|5742.03|5741.53|5742.16|5741.66|5742.16|5741.66|5741.91|5741.41|138
1727460620000|2024-09-27 18:10:20|5742.41|5741.91|5742.41|5741.91|5742.66|5742.16|5742.16|5741.66|305
1727460630000|2024-09-27 18:10:30|5742.53|5742.03|5742.66|5742.16|5742.66|5742.16|5742.41|5741.91|131
1727460640000|2024-09-27 18:10:40|5742.53|5742.03|5742.66|5742.16|5742.66|5742.16|5742.41|5741.91|129
1727460650000|2024-09-27 18:10:50|5742.41|5741.91|5742.41|5741.91|5742.66|5742.16|5742.16|5741.66|193
1727460660000|2024-09-27 18:11:00|5742.16|5741.66|5741.91|5741.41|5742.16|5741.66|5741.91|5741.41|161
1727460670000|2024-09-27 18:11:10|5742.16|5741.66|5741.91|5741.41|5742.16|5741.66|5741.91|5741.41|120
1727460680000|2024-09-27 18:11:20|5742.16|5741.66|5741.91|5741.41|5742.16|5741.66|5741.66|5741.16|211
1727460690000|2024-09-27 18:11:30|5742.16|5741.66|5742.16|5741.66|5742.41|5741.91|5742.16|5741.66|81
1727460700000|2024-09-27 18:11:40|5742.41|5741.91|5742.16|5741.66|5742.41|5741.91|5741.91|5741.41|109
1727460710000|2024-09-27 18:11:50|5741.91|5741.41|5742.41|5741.91|5742.41|5741.91|5741.91|5741.41|124
1727460720000|2024-09-27 18:12:00|5742.66|5742.16|5742.41|5741.91|5742.66|5742.16|5742.41|5741.91|145
1727460730000|2024-09-27 18:12:10|5742.16|5741.66|5742.16|5741.66|5742.41|5741.91|5741.91|5741.41|135
1727460740000|2024-09-27 18:12:20|5742.28|5741.78|5742.41|5741.91|5742.41|5741.91|5741.91|5741.41|78
1727460750000|2024-09-27 18:12:30|5742.16|5741.66|5742.16|5741.66|5742.16|5741.66|5742.16|5741.66|75
1727460760000|2024-09-27 18:12:40|5741.91|5741.41|5742.16|5741.66|5742.16|5741.66|5741.91|5741.41|265
1727460770000|2024-09-27 18:12:50|5741.91|5741.41|5742.16|5741.66|5742.16|5741.66|5741.91|5741.41|168
1727460780000|2024-09-27 18:13:00|5741.91|5741.41|5741.41|5740.91|5741.91|5741.41|5741.41|5740.91|118
1727460790000|2024-09-27 18:13:10|5741.66|5741.16|5741.66|5741.16|5741.66|5741.16|5741.66|5741.16|120
1727460800000|2024-09-27 18:13:20|5741.91|5741.41|5741.66|5741.16|5741.91|5741.41|5741.66|5741.16|97
1727460810000|2024-09-27 18:13:30|5741.78|5741.28|5741.66|5741.16|5741.78|5741.28|5741.41|5740.91|55
1727460820000|2024-09-27 18:13:40|5741.53|5741.03|5741.41|5740.91|5741.66|5741.16|5741.41|5740.91|41
1727460830000|2024-09-27 18:13:50|||||||||119
1727460840000|2024-09-27 18:14:00|5741.16|5740.66|5741.28|5740.78|5741.41|5740.91|5741.16|5740.66|116
1727460850000|2024-09-27 18:14:10|5741.41|5740.91|5741.66|5741.16|5741.66|5741.16|5741.28|5740.78|102
1727460860000|2024-09-27 18:14:20|5741.91|5741.41|5742.41|5741.91|5742.66|5742.16|5741.91|5741.41|277
1727460870000|2024-09-27 18:14:30|5742.16|5741.66|5741.91|5741.41|5742.41|5741.91|5741.91|5741.41|150
1727460880000|2024-09-27 18:14:40|5741.78|5741.28|5741.78|5741.28|5741.91|5741.41|5741.66|5741.16|180
1727460890000|2024-09-27 18:14:50|5741.66|5741.16|5741.41|5740.91|5741.91|5741.41|5741.41|5740.91|210
1727460900000|2024-09-27 18:15:00|5741.66|5741.16|5741.66|5741.16|5741.91|5741.41|5741.41|5740.91|781
1727460910000|2024-09-27 18:15:10|5741.91|5741.41|5741.91|5741.41|5741.91|5741.41|5741.66|5741.16|403
1727460920000|2024-09-27 18:15:20|5741.66|5741.16|5741.91|5741.41|5742.16|5741.66|5741.66|5741.16|145
1727460930000|2024-09-27 18:15:30|5742.03|5741.53|5741.91|5741.41|5742.03|5741.53|5741.66|5741.16|76
1727460940000|2024-09-27 18:15:40|5742.16|5741.66|5742.16|5741.66|5742.16|5741.66|5742.16|5741.66|63
1727460950000|2024-09-27 18:15:50|5742.41|5741.91|5742.66|5742.16|5742.66|5742.16|5742.16|5741.66|111
1727460960000|2024-09-27 18:16:00|5742.91|5742.41|5743.16|5742.66|5743.16|5742.66|5742.91|5742.41|344
1727460970000|2024-09-27 18:16:10|5743.41|5742.91|5742.41|5741.91|5743.41|5742.91|5742.41|5741.91|269
1727460980000|2024-09-27 18:16:20|5742.66|5742.16|5742.41|5741.91|5742.66|5742.16|5742.41|5741.91|96
1727460990000|2024-09-27 18:16:30|5742.16|5741.66|5742.16|5741.66|5742.41|5741.91|5742.16|5741.66|249
1727461000000|2024-09-27 18:16:40|5741.91|5741.41|5741.16|5740.66|5741.91|5741.41|5741.16|5740.66|161
1727461010000|2024-09-27 18:16:50|5741.41|5740.91|5741.41|5740.91|5741.41|5740.91|5741.41|5740.91|213
1727461020000|2024-09-27 18:17:00|5741.16|5740.66|5741.16|5740.66|5741.41|5740.91|5740.91|5740.41|482
1727461030000|2024-09-27 18:17:10|5740.91|5740.41|5741.16|5740.66|5741.16|5740.66|5740.91|5740.41|214
1727461040000|2024-09-27 18:17:20|5741.41|5740.91|5741.41|5740.91|5741.41|5740.91|5741.16|5740.66|278
1727461050000|2024-09-27 18:17:30|5741.16|5740.66|5741.41|5740.91|5741.41|5740.91|5741.16|5740.66|156
1727461060000|2024-09-27 18:17:40|5741.16|5740.66|5741.41|5740.91|5741.41|5740.91|5741.16|5740.66|143
1727461070000|2024-09-27 18:17:50|5741.16|5740.66|5741.16|5740.66|5741.16|5740.66|5740.91|5740.41|562
1727461080000|2024-09-27 18:18:00|5740.66|5740.16|5740.66|5740.16|5741.16|5740.66|5740.41|5739.91|668
1727461090000|2024-09-27 18:18:10|5740.91|5740.41|5740.66|5740.16|5740.91|5740.41|5740.66|5740.16|143
1727461100000|2024-09-27 18:18:20|5740.91|5740.41|5740.91|5740.41|5740.91|5740.41|5740.91|5740.41|185
1727461110000|2024-09-27 18:18:30|5740.66|5740.16|5740.41|5739.91|5740.66|5740.16|5740.41|5739.91|413
1727461120000|2024-09-27 18:18:40|5740.16|5739.66|5740.16|5739.66|5740.16|5739.66|5740.16|5739.66|314
1727461130000|2024-09-27 18:18:50|5740.03|5739.53|5740.41|5739.91|5740.41|5739.91|5740.03|5739.53|312
1727461140000|2024-09-27 18:19:00|5740.16|5739.66|5740.16|5739.66|5740.16|5739.66|5740.16|5739.66|439
1727461150000|2024-09-27 18:19:10|5739.91|5739.41|5740.16|5739.66|5740.41|5739.91|5739.91|5739.41|283
1727461160000|2024-09-27 18:19:20|5740.41|5739.91|5739.91|5739.41|5740.41|5739.91|5739.91|5739.41|567
1727461170000|2024-09-27 18:19:30|||||||||61
1727461180000|2024-09-27 18:19:40|5740.03|5739.53|5740.16|5739.66|5740.16|5739.66|5739.91|5739.41|326
1727461190000|2024-09-27 18:19:50|||||||||187
1727461200000|2024-09-27 18:20:00|5740.41|5739.91|5741.16|5740.66|5741.16|5740.66|5740.41|5739.91|371
1727461210000|2024-09-27 18:20:10|5740.91|5740.41|5741.41|5740.91|5741.66|5741.16|5740.91|5740.41|554
1727461220000|2024-09-27 18:20:20|5741.66|5741.16|5741.66|5741.16|5741.66|5741.16|5741.41|5740.91|131
1727461230000|2024-09-27 18:20:30|5741.41|5740.91|5741.66|5741.16|5741.91|5741.41|5741.41|5740.91|385
1727461240000|2024-09-27 18:20:40|5741.91|5741.41|5741.91|5741.41|5742.16|5741.66|5741.66|5741.16|207
1727461250000|2024-09-27 18:20:50|5742.16|5741.66|5741.91|5741.41|5742.16|5741.66|5741.91|5741.41|56
1727461260000|2024-09-27 18:21:00|5742.16|5741.66|5741.91|5741.41|5742.16|5741.66|5741.91|5741.41|215
1727461270000|2024-09-27 18:21:10|5741.66|5741.16|5741.91|5741.41|5741.91|5741.41|5741.66|5741.16|182
1727461280000|2024-09-27 18:21:20|5742.16|5741.66|5742.16|5741.66|5742.16|5741.66|5741.91|5741.41|201
1727461290000|2024-09-27 18:21:30|5741.91|5741.41|5741.91|5741.41|5742.16|5741.66|5741.66|5741.16|90
1727461300000|2024-09-27 18:21:40|5742.16|5741.66|5741.91|5741.41|5742.16|5741.66|5741.91|5741.41|101
1727461310000|2024-09-27 18:21:50|||||||||48
1727461320000|2024-09-27 18:22:00|5742.16|5741.66|5741.41|5740.91|5742.16|5741.66|5741.41|5740.91|192
1727461330000|2024-09-27 18:22:10|5741.53|5741.03|5741.91|5741.41|5742.16|5741.66|5741.41|5740.91|230
1727461340000|2024-09-27 18:22:20|5742.16|5741.66|5741.41|5740.91|5742.16|5741.66|5741.41|5740.91|797
1727461350000|2024-09-27 18:22:30|||||||||55
1727461360000|2024-09-27 18:22:40|5741.66|5741.16|5741.91|5741.41|5741.91|5741.41|5741.66|5741.16|195
1727461370000|2024-09-27 18:22:50|5742.16|5741.66|5742.16|5741.66|5742.16|5741.66|5742.16|5741.66|391
1727461380000|2024-09-27 18:23:00|5742.41|5741.91|5741.41|5740.91|5742.41|5741.91|5741.16|5740.66|1313
1727461390000|2024-09-27 18:23:10|5741.16|5740.66|5741.16|5740.66|5741.16|5740.66|5741.16|5740.66|103
1727461400000|2024-09-27 18:23:20|5741.41|5740.91|5741.41|5740.91|5741.41|5740.91|5741.41|5740.91|720
1727461410000|2024-09-27 18:23:30|5741.16|5740.66|5741.16|5740.66|5741.16|5740.66|5740.91|5740.41|464
1727461420000|2024-09-27 18:23:40|5741.41|5740.91|5741.16|5740.66|5741.41|5740.91|5740.91|5740.41|151
1727461430000|2024-09-27 18:23:50|5740.91|5740.41|5740.91|5740.41|5741.16|5740.66|5740.91|5740.41|349
1727461440000|2024-09-27 18:24:00|5741.16|5740.66|5740.91|5740.41|5741.16|5740.66|5740.91|5740.41|35
1727461450000|2024-09-27 18:24:10|5741.16|5740.66|5740.91|5740.41|5741.16|5740.66|5740.91|5740.41|221
1727461460000|2024-09-27 18:24:20|5741.16|5740.66|5740.91|5740.41|5741.16|5740.66|5740.91|5740.41|58
1727461470000|2024-09-27 18:24:30|5740.66|5740.16|5740.91|5740.41|5740.91|5740.41|5740.66|5740.16|70
1727461480000|2024-09-27 18:24:40|5740.66|5740.16|5740.66|5740.16|5740.66|5740.16|5740.66|5740.16|100
1727461490000|2024-09-27 18:24:50|5740.91|5740.41|5740.91|5740.41|5740.91|5740.41|5740.66|5740.16|340
1727461500000|2024-09-27 18:25:00|5741.16|5740.66|5741.16|5740.66|5741.16|5740.66|5740.91|5740.41|455
1727461510000|2024-09-27 18:25:10|5740.91|5740.41|5740.91|5740.41|5740.91|5740.41|5740.91|5740.41|138
1727461520000|2024-09-27 18:25:20|5740.66|5740.16|5740.91|5740.41|5741.16|5740.66|5740.66|5740.16|538
1727461530000|2024-09-27 18:25:30|5740.66|5740.16|5740.41|5739.91|5740.66|5740.16|5740.41|5739.91|530
1727461540000|2024-09-27 18:25:40|5740.66|5740.16|5740.66|5740.16|5740.91|5740.41|5740.66|5740.16|470
1727461550000|2024-09-27 18:25:50|5740.91|5740.41|5741.16|5740.66|5741.16|5740.66|5740.91|5740.41|285
1727461560000|2024-09-27 18:26:00|5740.91|5740.41|5740.66|5740.16|5740.91|5740.41|5740.41|5739.91|483
1727461570000|2024-09-27 18:26:10|5740.41|5739.91|5740.41|5739.91|5740.41|5739.91|5740.41|5739.91|158
1727461580000|2024-09-27 18:26:20|5740.16|5739.66|5740.16|5739.66|5740.16|5739.66|5740.16|5739.66|195
1727461590000|2024-09-27 18:26:30|5740.41|5739.91|5736.66|5736.16|5740.66|5740.16|5736.66|5736.16|2610
1727461600000|2024-09-27 18:26:40|5736.91|5736.41|5735.41|5734.91|5737.66|5737.16|5734.66|5734.16|4931
1727461610000|2024-09-27 18:26:50|5735.16|5734.66|5736.66|5736.16|5736.66|5736.16|5734.91|5734.41|2378
1727461620000|2024-09-27 18:27:00|5736.41|5735.91|5735.41|5734.91|5737.41|5736.91|5734.66|5734.16|1777
1727461630000|2024-09-27 18:27:10|5735.16|5734.66|5736.91|5736.41|5736.91|5736.41|5735.16|5734.66|813
1727461640000|2024-09-27 18:27:20|5737.16|5736.66|5736.91|5736.41|5737.41|5736.91|5736.66|5736.16|690
1727461650000|2024-09-27 18:27:30|5736.66|5736.16|5737.41|5736.91|5737.41|5736.91|5736.66|5736.16|859
1727461660000|2024-09-27 18:27:40|5737.66|5737.16|5737.41|5736.91|5737.66|5737.16|5736.91|5736.41|661
1727461670000|2024-09-27 18:27:50|5737.66|5737.16|5737.41|5736.91|5737.66|5737.16|5737.16|5736.66|401
1727461680000|2024-09-27 18:28:00|5737.16|5736.66|5736.16|5735.66|5737.16|5736.66|5735.41|5734.91|1153
1727461690000|2024-09-27 18:28:10|5735.91|5735.41|5736.16|5735.66|5736.16|5735.66|5735.66|5735.16|513
1727461700000|2024-09-27 18:28:20|5736.41|5735.91|5736.41|5735.91|5736.66|5736.16|5736.41|5735.91|291
1727461710000|2024-09-27 18:28:30|5736.66|5736.16|5735.91|5735.41|5736.66|5736.16|5735.78|5735.28|422
1727461720000|2024-09-27 18:28:40|5736.16|5735.66|5735.91|5735.41|5736.16|5735.66|5735.91|5735.41|188
1727461730000|2024-09-27 18:28:50|5736.16|5735.66|5735.91|5735.41|5736.41|5735.91|5735.66|5735.16|583
1727461740000|2024-09-27 18:29:00|5735.66|5735.16|5735.66|5735.16|5735.91|5735.41|5735.41|5734.91|695
1727461750000|2024-09-27 18:29:10|5735.91|5735.41|5735.41|5734.91|5736.16|5735.66|5735.41|5734.91|270
1727461760000|2024-09-27 18:29:20|5735.66|5735.16|5735.16|5734.66|5735.66|5735.16|5735.16|5734.66|608
1727461770000|2024-09-27 18:29:30|5734.91|5734.41|5734.41|5733.91|5735.16|5734.66|5734.41|5733.91|1023
1727461780000|2024-09-27 18:29:40|5734.66|5734.16|5734.41|5733.91|5734.66|5734.16|5734.41|5733.91|706
1727461790000|2024-09-27 18:29:50|5734.16|5733.66|5733.91|5733.41|5734.16|5733.66|5733.66|5733.16|2049
1727461800000|2024-09-27 18:30:00|5734.16|5733.66|5734.41|5733.91|5734.41|5733.91|5733.91|5733.41|867
1727461810000|2024-09-27 18:30:10|5734.16|5733.66|5734.41|5733.91|5734.41|5733.91|5733.91|5733.41|669
1727461820000|2024-09-27 18:30:20|5734.16|5733.66|5733.41|5732.91|5734.16|5733.66|5733.16|5732.66|2018
1727461830000|2024-09-27 18:30:30|5733.16|5732.66|5733.91|5733.41|5733.91|5733.41|5733.16|5732.66|685
1727461840000|2024-09-27 18:30:40|5734.16|5733.66|5733.16|5732.66|5734.16|5733.66|5733.16|5732.66|797
1727461850000|2024-09-27 18:30:50|5733.41|5732.91|5733.41|5732.91|5733.41|5732.91|5733.16|5732.66|501
1727461860000|2024-09-27 18:31:00|5733.16|5732.66|5732.16|5731.66|5733.16|5732.66|5732.16|5731.66|3221
1727461870000|2024-09-27 18:31:10|5731.91|5731.41|5725.91|5725.41|5731.91|5731.41|5725.91|5725.41|5440
1727461880000|2024-09-27 18:31:20|5726.41|5725.91|5729.41|5728.91|5729.66|5729.16|5726.41|5725.91|3713
1727461890000|2024-09-27 18:31:30|5728.66|5728.16|5728.91|5728.41|5729.41|5728.91|5728.41|5727.91|1662
1727461900000|2024-09-27 18:31:40|5728.66|5728.16|5728.91|5728.41|5728.91|5728.41|5728.16|5727.66|1355
1727461910000|2024-09-27 18:31:50|5729.16|5728.66|5730.41|5729.91|5730.41|5729.91|5728.66|5728.16|811
1727461920000|2024-09-27 18:32:00|5730.16|5729.66|5731.41|5730.91|5731.66|5731.16|5730.16|5729.66|1006
1727461930000|2024-09-27 18:32:10|5731.16|5730.66|5731.91|5731.41|5731.91|5731.41|5730.91|5730.41|1054
1727461940000|2024-09-27 18:32:20|5731.41|5730.91|5731.91|5731.41|5732.16|5731.66|5731.41|5730.91|928
1727461950000|2024-09-27 18:32:30|5732.16|5731.66|5732.16|5731.66|5732.16|5731.66|5731.66|5731.16|694
1727461960000|2024-09-27 18:32:40|5731.91|5731.41|5732.91|5732.41|5733.41|5732.91|5731.91|5731.41|888
1727461970000|2024-09-27 18:32:50|5732.66|5732.16|5733.91|5733.41|5734.16|5733.66|5732.66|5732.16|1294
1727461980000|2024-09-27 18:33:00|5734.16|5733.66|5733.91|5733.41|5734.41|5733.91|5733.41|5732.91|727
1727461990000|2024-09-27 18:33:10|5733.66|5733.16|5732.16|5731.66|5733.66|5733.16|5732.16|5731.66|796
1727462000000|2024-09-27 18:33:20|5732.41|5731.91|5732.91|5732.41|5732.91|5732.41|5732.16|5731.66|526
1727462010000|2024-09-27 18:33:30|5732.66|5732.16|5732.16|5731.66|5732.66|5732.16|5732.16|5731.66|212
1727462020000|2024-09-27 18:33:40|5732.41|5731.91|5732.41|5731.91|5732.66|5732.16|5732.16|5731.66|293
1727462030000|2024-09-27 18:33:50|5732.16|5731.66|5731.91|5731.41|5732.41|5731.91|5731.91|5731.41|269
1727462040000|2024-09-27 18:34:00|5731.66|5731.16|5731.16|5730.66|5731.66|5731.16|5731.16|5730.66|592
1727462050000|2024-09-27 18:34:10|5731.41|5730.91|5732.16|5731.66|5732.41|5731.91|5731.41|5730.91|497
1727462060000|2024-09-27 18:34:20|5732.41|5731.91|5731.16|5730.66|5732.41|5731.91|5731.16|5730.66|655
1727462070000|2024-09-27 18:34:30|5731.41|5730.91|5731.41|5730.91|5731.66|5731.16|5731.41|5730.91|301
1727462080000|2024-09-27 18:34:40|5731.53|5731.03|5731.66|5731.16|5731.66|5731.16|5731.41|5730.91|404
1727462090000|2024-09-27 18:34:50|5731.41|5730.91|5731.91|5731.41|5731.91|5731.41|5731.41|5730.91|132
1727462100000|2024-09-27 18:35:00|5732.16|5731.66|5730.66|5730.16|5732.16|5731.66|5730.41|5729.91|713
1727462110000|2024-09-27 18:35:10|5730.91|5730.41|5730.66|5730.16|5731.66|5731.16|5730.41|5729.91|744
1727462120000|2024-09-27 18:35:20|5730.41|5729.91|5730.66|5730.16|5730.66|5730.16|5730.16|5729.66|648
1727462130000|2024-09-27 18:35:30|5730.41|5729.91|5730.16|5729.66|5730.91|5730.41|5729.91|5729.41|349
1727462140000|2024-09-27 18:35:40|5730.41|5729.91|5730.66|5730.16|5730.66|5730.16|5730.16|5729.66|315
1727462150000|2024-09-27 18:35:50|5730.41|5729.91|5729.91|5729.41|5730.41|5729.91|5729.91|5729.41|372
1727462160000|2024-09-27 18:36:00|5730.16|5729.66|5730.41|5729.91|5730.41|5729.91|5729.66|5729.16|571
1727462170000|2024-09-27 18:36:10|5730.66|5730.16|5729.91|5729.41|5730.66|5730.16|5729.66|5729.16|382
1727462180000|2024-09-27 18:36:20|5730.16|5729.66|5730.66|5730.16|5730.66|5730.16|5730.16|5729.66|394
1727462190000|2024-09-27 18:36:30|5730.41|5729.91|5729.91|5729.41|5730.41|5729.91|5729.91|5729.41|216
1727462200000|2024-09-27 18:36:40|5730.16|5729.66|5729.91|5729.41|5730.41|5729.91|5729.66|5729.16|235
1727462210000|2024-09-27 18:36:50|5729.66|5729.16|5729.41|5728.91|5729.91|5729.41|5729.41|5728.91|551
1727462220000|2024-09-27 18:37:00|5729.16|5728.66|5728.16|5727.66|5729.28|5728.78|5728.16|5727.66|1554
1727462230000|2024-09-27 18:37:10|5728.41|5727.91|5727.66|5727.16|5728.41|5727.91|5726.91|5726.41|1111
1727462240000|2024-09-27 18:37:20|5727.91|5727.41|5729.41|5728.91|5729.41|5728.91|5727.66|5727.16|934
1727462250000|2024-09-27 18:37:30|5729.66|5729.16|5730.91|5730.41|5730.91|5730.41|5729.66|5729.16|1713
1727462260000|2024-09-27 18:37:40|5731.16|5730.66|5730.91|5730.41|5731.16|5730.66|5730.66|5730.16|334
1727462270000|2024-09-27 18:37:50|5731.16|5730.66|5731.91|5731.41|5732.41|5731.91|5731.16|5730.66|1632
1727462280000|2024-09-27 18:38:00|5732.16|5731.66|5731.41|5730.91|5732.41|5731.91|5731.41|5730.91|552
1727462290000|2024-09-27 18:38:10|5731.16|5730.66|5730.41|5729.91|5731.66|5731.16|5730.41|5729.91|598
1727462300000|2024-09-27 18:38:20|5730.16|5729.66|5730.16|5729.66|5730.41|5729.91|5730.16|5729.66|350
1727462310000|2024-09-27 18:38:30|5730.41|5729.91|5730.66|5730.16|5730.66|5730.16|5730.41|5729.91|609
1727462320000|2024-09-27 18:38:40|5730.41|5729.91|5730.41|5729.91|5730.66|5730.16|5730.41|5729.91|179
1727462330000|2024-09-27 18:38:50|5730.66|5730.16|5730.66|5730.16|5730.66|5730.16|5730.41|5729.91|217
1727462340000|2024-09-27 18:39:00|5730.91|5730.41|5731.16|5730.66|5731.66|5731.16|5730.91|5730.41|478
1727462350000|2024-09-27 18:39:10|5730.91|5730.41|5730.91|5730.41|5731.16|5730.66|5730.91|5730.41|175
1727462360000|2024-09-27 18:39:20|5731.16|5730.66|5730.91|5730.41|5731.41|5730.91|5730.91|5730.41|136
1727462370000|2024-09-27 18:39:30|5731.16|5730.66|5731.16|5730.66|5731.16|5730.66|5731.16|5730.66|251
1727462380000|2024-09-27 18:39:40|5731.41|5730.91|5730.91|5730.41|5731.41|5730.91|5730.91|5730.41|258
1727462390000|2024-09-27 18:39:50|5730.66|5730.16|5730.91|5730.41|5730.91|5730.41|5730.16|5729.66|574
1727462400000|2024-09-27 18:40:00|5730.66|5730.16|5730.66|5730.16|5730.91|5730.41|5730.41|5729.91|388
1727462410000|2024-09-27 18:40:10|5730.91|5730.41|5730.16|5729.66|5731.16|5730.66|5730.03|5729.53|635
1727462420000|2024-09-27 18:40:20|5730.41|5729.91|5730.66|5730.16|5730.66|5730.16|5730.41|5729.91|574
1727462430000|2024-09-27 18:40:30|5730.91|5730.41|5730.16|5729.66|5730.91|5730.41|5729.91|5729.41|283
1727462440000|2024-09-27 18:40:40|5730.66|5730.16|5730.16|5729.66|5730.66|5730.16|5730.16|5729.66|215
1727462450000|2024-09-27 18:40:50|5729.91|5729.41|5729.91|5729.41|5729.91|5729.41|5729.91|5729.41|294
1727462460000|2024-09-27 18:41:00|5729.66|5729.16|5729.91|5729.41|5729.91|5729.41|5729.41|5728.91|619
1727462470000|2024-09-27 18:41:10|5730.16|5729.66|5730.66|5730.16|5730.91|5730.41|5730.16|5729.66|625
1727462480000|2024-09-27 18:41:20|5730.41|5729.91|5730.16|5729.66|5730.66|5730.16|5730.16|5729.66|209
1727462490000|2024-09-27 18:41:30|5730.41|5729.91|5731.16|5730.66|5731.16|5730.66|5730.41|5729.91|451
1727462500000|2024-09-27 18:41:40|5730.91|5730.41|5731.16|5730.66|5731.41|5730.91|5730.91|5730.41|408
1727462510000|2024-09-27 18:41:50|5730.91|5730.41|5731.16|5730.66|5731.41|5730.91|5730.91|5730.41|265
1727462520000|2024-09-27 18:42:00|5730.91|5730.41|5731.16|5730.66|5731.16|5730.66|5730.91|5730.41|209
1727462530000|2024-09-27 18:42:10|5731.41|5730.91|5731.16|5730.66|5731.41|5730.91|5731.16|5730.66|213
1727462540000|2024-09-27 18:42:20|5730.66|5730.16|5732.41|5731.91|5732.41|5731.91|5730.66|5730.16|572
1727462550000|2024-09-27 18:42:30|5732.66|5732.16|5732.66|5732.16|5732.91|5732.41|5732.41|5731.91|863
1727462560000|2024-09-27 18:42:40|5732.91|5732.41|5733.41|5732.91|5733.66|5733.16|5732.66|5732.16|1123
1727462570000|2024-09-27 18:42:50|5733.16|5732.66|5733.16|5732.66|5733.28|5732.78|5732.91|5732.41|453
1727462580000|2024-09-27 18:43:00|5732.91|5732.41|5733.66|5733.16|5733.66|5733.16|5732.91|5732.41|382
1727462590000|2024-09-27 18:43:10|5733.41|5732.91|5733.66|5733.16|5733.66|5733.16|5733.16|5732.66|339
1727462600000|2024-09-27 18:43:20|5733.41|5732.91|5734.66|5734.16|5734.66|5734.16|5733.41|5732.91|854
1727462610000|2024-09-27 18:43:30|5734.91|5734.41|5734.91|5734.41|5735.41|5734.91|5734.91|5734.41|1060
1727462620000|2024-09-27 18:43:40|5734.66|5734.16|5734.66|5734.16|5734.66|5734.16|5734.41|5733.91|428
1727462630000|2024-09-27 18:43:50|5734.91|5734.41|5734.66|5734.16|5735.16|5734.66|5734.66|5734.16|169
1727462640000|2024-09-27 18:44:00|5734.78|5734.28|5734.91|5734.41|5734.91|5734.41|5734.66|5734.16|328
1727462650000|2024-09-27 18:44:10|5734.66|5734.16|5734.66|5734.16|5734.91|5734.41|5734.66|5734.16|204
1727462660000|2024-09-27 18:44:20|5734.91|5734.41|5734.66|5734.16|5734.91|5734.41|5733.91|5733.41|497
1727462670000|2024-09-27 18:44:30|5734.91|5734.41|5734.16|5733.66|5734.91|5734.41|5734.16|5733.66|165
1727462680000|2024-09-27 18:44:40|5734.41|5733.91|5734.41|5733.91|5734.66|5734.16|5734.41|5733.91|226
1727462690000|2024-09-27 18:44:50|5734.66|5734.16|5734.91|5734.41|5734.91|5734.41|5734.66|5734.16|164
1727462700000|2024-09-27 18:45:00|5734.66|5734.16|5736.41|5735.91|5737.66|5737.16|5734.66|5734.16|1432
1727462710000|2024-09-27 18:45:10|5736.16|5735.66|5736.41|5735.91|5736.41|5735.91|5736.16|5735.66|368
1727462720000|2024-09-27 18:45:20|5736.16|5735.66|5738.66|5738.16|5738.66|5738.16|5736.16|5735.66|984
1727462730000|2024-09-27 18:45:30|5738.91|5738.41|5739.16|5738.66|5739.41|5738.91|5738.66|5738.16|766
1727462740000|2024-09-27 18:45:40|5739.41|5738.91|5739.16|5738.66|5739.91|5739.41|5738.91|5738.41|864
1727462750000|2024-09-27 18:45:50|5738.91|5738.41|5738.66|5738.16|5738.91|5738.41|5738.41|5737.91|509
1727462760000|2024-09-27 18:46:00|5738.91|5738.41|5738.91|5738.41|5738.91|5738.41|5738.53|5738.03|263
1727462770000|2024-09-27 18:46:10|5738.78|5738.28|5737.91|5737.41|5738.78|5738.28|5737.91|5737.41|469
1727462780000|2024-09-27 18:46:20|5737.66|5737.16|5737.78|5737.28|5737.91|5737.41|5737.66|5737.16|315
1727462790000|2024-09-27 18:46:30|5737.91|5737.41|5738.91|5738.41|5738.91|5738.41|5737.91|5737.41|741
1727462800000|2024-09-27 18:46:40|5739.66|5739.16|5739.91|5739.41|5740.16|5739.66|5739.41|5738.91|1181
1727462810000|2024-09-27 18:46:50|5739.66|5739.16|5738.91|5738.41|5739.66|5739.16|5738.91|5738.41|330
1727462820000|2024-09-27 18:47:00|5739.16|5738.66|5739.16|5738.66|5739.41|5738.91|5738.91|5738.41|458
1727462830000|2024-09-27 18:47:10|5739.66|5739.16|5739.66|5739.16|5739.91|5739.41|5739.41|5738.91|168
1727462840000|2024-09-27 18:47:20|||||||||158
1727462850000|2024-09-27 18:47:30|5739.41|5738.91|5739.16|5738.66|5739.66|5739.16|5739.16|5738.66|375
1727462860000|2024-09-27 18:47:40|5738.91|5738.41|5738.91|5738.41|5739.41|5738.91|5738.91|5738.41|394
1727462870000|2024-09-27 18:47:50|5738.66|5738.16|5738.91|5738.41|5738.91|5738.41|5738.41|5737.91|371
1727462880000|2024-09-27 18:48:00|5739.16|5738.66|5739.16|5738.66|5739.16|5738.66|5738.91|5738.41|144
1727462890000|2024-09-27 18:48:10|||||||||200
1727462900000|2024-09-27 18:48:20|5738.91|5738.41|5739.16|5738.66|5739.16|5738.66|5738.91|5738.41|162
1727462910000|2024-09-27 18:48:30|5739.41|5738.91|5739.66|5739.16|5740.16|5739.66|5739.41|5738.91|1064
1727462920000|2024-09-27 18:48:40|5739.41|5738.91|5739.66|5739.16|5739.91|5739.41|5739.41|5738.91|141
1727462930000|2024-09-27 18:48:50|5739.91|5739.41|5739.66|5739.16|5739.91|5739.41|5739.41|5738.91|266
1727462940000|2024-09-27 18:49:00|5739.91|5739.41|5739.66|5739.16|5739.91|5739.41|5739.66|5739.16|127
1727462950000|2024-09-27 18:49:10|5739.91|5739.41|5740.41|5739.91|5740.91|5740.41|5739.91|5739.41|595
1727462960000|2024-09-27 18:49:20|5740.66|5740.16|5740.16|5739.66|5740.66|5740.16|5740.16|5739.66|253
1727462970000|2024-09-27 18:49:30|5740.41|5739.91|5740.16|5739.66|5740.41|5739.91|5740.16|5739.66|192
1727462980000|2024-09-27 18:49:40|5740.41|5739.91|5740.41|5739.91|5740.41|5739.91|5740.16|5739.66|169
1727462990000|2024-09-27 18:49:50|5740.16|5739.66|5739.91|5739.41|5740.41|5739.91|5739.91|5739.41|89
1727463000000|2024-09-27 18:50:00|5739.66|5739.16|5740.16|5739.66|5740.16|5739.66|5739.16|5738.66|363
1727463010000|2024-09-27 18:50:10|5740.41|5739.91|5740.41|5739.91|5740.41|5739.91|5740.16|5739.66|207
1727463020000|2024-09-27 18:50:20|5740.66|5740.16|5740.66|5740.16|5740.91|5740.41|5740.41|5739.91|476
1727463030000|2024-09-27 18:50:30|5740.41|5739.91|5740.41|5739.91|5740.66|5740.16|5740.16|5739.66|355
1727463040000|2024-09-27 18:50:40|5740.66|5740.16|5740.66|5740.16|5740.66|5740.16|5740.66|5740.16|390
1727463050000|2024-09-27 18:50:50|5740.41|5739.91|5740.41|5739.91|5740.66|5740.16|5740.41|5739.91|325
1727463060000|2024-09-27 18:51:00|5740.16|5739.66|5740.41|5739.91|5740.41|5739.91|5739.91|5739.41|331
1727463070000|2024-09-27 18:51:10|5740.16|5739.66|5740.16|5739.66|5740.16|5739.66|5739.91|5739.41|87
1727463080000|2024-09-27 18:51:20|5739.91|5739.41|5740.66|5740.16|5740.66|5740.16|5739.66|5739.16|431
1727463090000|2024-09-27 18:51:30|5740.53|5740.03|5740.66|5740.16|5740.91|5740.41|5740.53|5740.03|100
1727463100000|2024-09-27 18:51:40|5740.41|5739.91|5740.91|5740.41|5741.16|5740.66|5740.41|5739.91|209
1727463110000|2024-09-27 18:51:50|5741.16|5740.66|5740.91|5740.41|5741.16|5740.66|5740.66|5740.16|354
1727463120000|2024-09-27 18:52:00|5741.16|5740.66|5740.91|5740.41|5741.16|5740.66|5740.66|5740.16|308
1727463130000|2024-09-27 18:52:10|5740.66|5740.16|5740.66|5740.16|5740.66|5740.16|5740.41|5739.91|155
1727463140000|2024-09-27 18:52:20|5740.41|5739.91|5739.41|5738.91|5740.41|5739.91|5739.41|5738.91|322
1727463150000|2024-09-27 18:52:30|5739.16|5738.66|5739.66|5739.16|5739.66|5739.16|5739.16|5738.66|269
1727463160000|2024-09-27 18:52:40|5739.91|5739.41|5739.66|5739.16|5740.16|5739.66|5739.41|5738.91|1094
1727463170000|2024-09-27 18:52:50|5739.41|5738.91|5739.16|5738.66|5739.53|5739.03|5739.16|5738.66|204
1727463180000|2024-09-27 18:53:00|5738.91|5738.41|5738.66|5738.16|5739.16|5738.66|5738.41|5737.91|467
1727463190000|2024-09-27 18:53:10|5738.41|5737.91|5737.91|5737.41|5738.41|5737.91|5737.16|5736.66|1036
1727463200000|2024-09-27 18:53:20|5738.16|5737.66|5738.41|5737.91|5738.66|5738.16|5738.16|5737.66|248
1727463210000|2024-09-27 18:53:30|5738.66|5738.16|5739.16|5738.66|5739.16|5738.66|5738.66|5738.16|150
1727463220000|2024-09-27 18:53:40|5738.66|5738.16|5738.91|5738.41|5738.91|5738.41|5738.66|5738.16|241
1727463230000|2024-09-27 18:53:50|5738.66|5738.16|5738.66|5738.16|5739.16|5738.66|5738.41|5737.91|216
1727463240000|2024-09-27 18:54:00|5738.91|5738.41|5739.16|5738.66|5739.16|5738.66|5738.41|5737.91|225
1727463250000|2024-09-27 18:54:10|5738.91|5738.41|5738.91|5738.41|5739.16|5738.66|5738.66|5738.16|94
1727463260000|2024-09-27 18:54:20|5739.16|5738.66|5740.16|5739.66|5740.41|5739.91|5739.16|5738.66|747
1727463270000|2024-09-27 18:54:30|5740.28|5739.78|5740.66|5740.16|5740.66|5740.16|5740.16|5739.66|413
1727463280000|2024-09-27 18:54:40|5740.41|5739.91|5739.91|5739.41|5740.41|5739.91|5739.91|5739.41|340
1727463290000|2024-09-27 18:54:50|5740.16|5739.66|5739.66|5739.16|5740.16|5739.66|5739.66|5739.16|134
1727463300000|2024-09-27 18:55:00|5739.41|5738.91|5739.91|5739.41|5739.91|5739.41|5739.41|5738.91|104
1727463310000|2024-09-27 18:55:10|5740.16|5739.66|5740.41|5739.91|5740.41|5739.91|5740.16|5739.66|141
1727463320000|2024-09-27 18:55:20|5740.66|5740.16|5740.66|5740.16|5740.66|5740.16|5740.41|5739.91|150
1727463330000|2024-09-27 18:55:30|5740.91|5740.41|5740.66|5740.16|5740.91|5740.41|5740.66|5740.16|89
1727463340000|2024-09-27 18:55:40|5740.41|5739.91|5740.41|5739.91|5740.41|5739.91|5740.41|5739.91|126
1727463350000|2024-09-27 18:55:50|5740.66|5740.16|5740.66|5740.16|5740.66|5740.16|5740.66|5740.16|149
1727463360000|2024-09-27 18:56:00|5740.41|5739.91|5740.41|5739.91|5740.66|5740.16|5740.41|5739.91|240
1727463370000|2024-09-27 18:56:10|5740.91|5740.41|5741.41|5740.91|5741.41|5740.91|5740.66|5740.16|328
1727463380000|2024-09-27 18:56:20|5741.16|5740.66|5742.41|5741.91|5742.66|5742.16|5741.16|5740.66|657
1727463390000|2024-09-27 18:56:30|5742.16|5741.66|5743.66|5743.16|5743.66|5743.16|5742.16|5741.66|831
1727463400000|2024-09-27 18:56:40|5743.91|5743.41|5743.41|5742.91|5744.16|5743.66|5742.91|5742.41|1164
1727463410000|2024-09-27 18:56:50|5743.16|5742.66|5743.66|5743.16|5743.91|5743.41|5743.16|5742.66|540
1727463420000|2024-09-27 18:57:00|5743.91|5743.41|5743.16|5742.66|5743.91|5743.41|5743.16|5742.66|691
1727463430000|2024-09-27 18:57:10|5743.41|5742.91|5744.16|5743.66|5744.16|5743.66|5743.41|5742.91|454
1727463440000|2024-09-27 18:57:20|5744.41|5743.91|5745.41|5744.91|5745.41|5744.91|5744.41|5743.91|1030
1727463450000|2024-09-27 18:57:30|5745.66|5745.16|5744.66|5744.16|5745.91|5745.41|5744.41|5743.91|1052
1727463460000|2024-09-27 18:57:40|5744.91|5744.41|5744.66|5744.16|5744.91|5744.41|5744.41|5743.91|257
1727463470000|2024-09-27 18:57:50|5744.41|5743.91|5744.16|5743.66|5744.66|5744.16|5744.16|5743.66|343
1727463480000|2024-09-27 18:58:00|5743.91|5743.41|5743.16|5742.66|5743.91|5743.41|5742.91|5742.41|858
1727463490000|2024-09-27 18:58:10|5743.41|5742.91|5743.91|5743.41|5743.91|5743.41|5743.41|5742.91|414
1727463500000|2024-09-27 18:58:20|5743.66|5743.16|5743.66|5743.16|5743.91|5743.41|5743.66|5743.16|215
1727463510000|2024-09-27 18:58:30|5743.91|5743.41|5744.16|5743.66|5744.16|5743.66|5743.66|5743.16|230
1727463520000|2024-09-27 18:58:40|5743.91|5743.41|5743.78|5743.28|5743.91|5743.41|5743.66|5743.16|179
1727463530000|2024-09-27 18:58:50|5743.91|5743.41|5743.91|5743.41|5743.91|5743.41|5743.66|5743.16|229
1727463540000|2024-09-27 18:59:00|5743.41|5742.91|5743.66|5743.16|5743.66|5743.16|5743.41|5742.91|243
1727463550000|2024-09-27 18:59:10|5743.91|5743.41|5743.66|5743.16|5743.91|5743.41|5743.66|5743.16|106
1727463560000|2024-09-27 18:59:20|5743.91|5743.41|5743.91|5743.41|5744.16|5743.66|5743.91|5743.41|362
1727463570000|2024-09-27 18:59:30|5743.66|5743.16|5743.91|5743.41|5743.91|5743.41|5743.66|5743.16|239
1727463580000|2024-09-27 18:59:40|5744.16|5743.66|5743.91|5743.41|5744.16|5743.66|5743.91|5743.41|400
1727463590000|2024-09-27 18:59:50|5744.16|5743.66|5744.16|5743.66|5744.16|5743.66|5743.66|5743.16|280
1727463600000|2024-09-27 19:00:00|5743.91|5743.41|5743.16|5742.66|5743.91|5743.41|5742.91|5742.41|1010
1727463610000|2024-09-27 19:00:10|5743.41|5742.91|5743.41|5742.91|5743.66|5743.16|5743.16|5742.66|428
1727463620000|2024-09-27 19:00:20|5743.91|5743.41|5744.16|5743.66|5744.16|5743.66|5743.41|5742.91|472
1727463630000|2024-09-27 19:00:30|5743.91|5743.41|5744.16|5743.66|5744.41|5743.91|5743.66|5743.16|620
1727463640000|2024-09-27 19:00:40|5744.41|5743.91|5743.91|5743.41|5744.41|5743.91|5743.91|5743.41|437
1727463650000|2024-09-27 19:00:50|5744.16|5743.66|5743.91|5743.41|5744.41|5743.91|5743.91|5743.41|143
1727463660000|2024-09-27 19:01:00|5743.66|5743.16|5743.91|5743.41|5743.91|5743.41|5743.41|5742.91|610
1727463670000|2024-09-27 19:01:10|5744.16|5743.66|5743.41|5742.91|5744.16|5743.66|5743.41|5742.91|381
1727463680000|2024-09-27 19:01:20|5743.53|5743.03|5743.91|5743.41|5743.91|5743.41|5743.53|5743.03|313
1727463690000|2024-09-27 19:01:30|5743.66|5743.16|5743.41|5742.91|5743.66|5743.16|5743.16|5742.66|281
1727463700000|2024-09-27 19:01:40|5742.91|5742.41|5742.91|5742.41|5743.16|5742.66|5742.66|5742.16|600
1727463710000|2024-09-27 19:01:50|5742.66|5742.16|5743.16|5742.66|5743.16|5742.66|5742.66|5742.16|167
1727463720000|2024-09-27 19:02:00|5742.91|5742.41|5743.41|5742.91|5743.41|5742.91|5742.91|5742.41|104
1727463730000|2024-09-27 19:02:10|5743.66|5743.16|5743.41|5742.91|5743.66|5743.16|5743.16|5742.66|394
1727463740000|2024-09-27 19:02:20|5743.16|5742.66|5743.41|5742.91|5743.66|5743.16|5743.16|5742.66|254
1727463750000|2024-09-27 19:02:30|5743.16|5742.66|5742.66|5742.16|5743.16|5742.66|5742.41|5741.91|240
1727463760000|2024-09-27 19:02:40|5742.53|5742.03|5742.66|5742.16|5742.66|5742.16|5741.91|5741.41|1309
1727463770000|2024-09-27 19:02:50|5742.91|5742.41|5743.41|5742.91|5743.41|5742.91|5742.91|5742.41|162
1727463780000|2024-09-27 19:03:00|5743.16|5742.66|5743.66|5743.16|5743.91|5743.41|5743.16|5742.66|510
1727463790000|2024-09-27 19:03:10|5743.78|5743.28|5743.66|5743.16|5743.91|5743.41|5743.41|5742.91|1059
1727463800000|2024-09-27 19:03:20|5743.41|5742.91|5743.16|5742.66|5743.41|5742.91|5743.16|5742.66|503
1727463810000|2024-09-27 19:03:30|5743.41|5742.91|5743.66|5743.16|5743.66|5743.16|5743.41|5742.91|214
1727463820000|2024-09-27 19:03:40|5743.41|5742.91|5743.41|5742.91|5743.41|5742.91|5743.16|5742.66|231
1727463830000|2024-09-27 19:03:50|5743.16|5742.66|5742.91|5742.41|5743.16|5742.66|5742.91|5742.41|317
1727463840000|2024-09-27 19:04:00|5742.66|5742.16|5743.66|5743.16|5743.66|5743.16|5742.41|5741.91|287
1727463850000|2024-09-27 19:04:10|5743.41|5742.91|5743.66|5743.16|5743.66|5743.16|5743.41|5742.91|79
1727463860000|2024-09-27 19:04:20|5743.41|5742.91|5743.66|5743.16|5743.66|5743.16|5743.41|5742.91|86
1727463870000|2024-09-27 19:04:30|5743.91|5743.41|5743.66|5743.16|5743.91|5743.41|5743.66|5743.16|158
1727463880000|2024-09-27 19:04:40|5743.91|5743.41|5744.16|5743.66|5744.16|5743.66|5743.91|5743.41|298
1727463890000|2024-09-27 19:04:50|5743.91|5743.41|5744.16|5743.66|5744.16|5743.66|5743.91|5743.41|68
1727463900000|2024-09-27 19:05:00|5743.91|5743.41|5743.91|5743.41|5744.16|5743.66|5743.91|5743.41|604
1727463910000|2024-09-27 19:05:10|5744.16|5743.66|5744.16|5743.66|5744.16|5743.66|5744.16|5743.66|63
1727463920000|2024-09-27 19:05:20|5744.41|5743.91|5744.16|5743.66|5744.41|5743.91|5744.16|5743.66|460
1727463930000|2024-09-27 19:05:30|5744.41|5743.91|5744.66|5744.16|5744.91|5744.41|5744.41|5743.91|506
1727463940000|2024-09-27 19:05:40|5744.91|5744.41|5744.91|5744.41|5744.91|5744.41|5744.91|5744.41|116
1727463950000|2024-09-27 19:05:50|5744.66|5744.16|5744.66|5744.16|5744.66|5744.16|5744.41|5743.91|173
1727463960000|2024-09-27 19:06:00|5744.41|5743.91|5744.16|5743.66|5744.41|5743.91|5743.91|5743.41|342
1727463970000|2024-09-27 19:06:10|5744.41|5743.91|5744.16|5743.66|5744.41|5743.91|5744.16|5743.66|179
1727463980000|2024-09-27 19:06:20|5744.41|5743.91|5744.41|5743.91|5744.41|5743.91|5744.41|5743.91|40
1727463990000|2024-09-27 19:06:30|5744.66|5744.16|5744.16|5743.66|5744.66|5744.16|5744.16|5743.66|150
1727464000000|2024-09-27 19:06:40|5743.66|5743.16|5742.91|5742.41|5743.91|5743.41|5742.91|5742.41|380
1727464010000|2024-09-27 19:06:50|5742.66|5742.16|5742.41|5741.91|5742.66|5742.16|5742.41|5741.91|235
1727464020000|2024-09-27 19:07:00|5742.16|5741.66|5742.41|5741.91|5742.66|5742.16|5742.16|5741.66|333
1727464030000|2024-09-27 19:07:10|5742.66|5742.16|5742.41|5741.91|5742.66|5742.16|5742.16|5741.66|310
1727464040000|2024-09-27 19:07:20|5742.66|5742.16|5742.91|5742.41|5742.91|5742.41|5742.66|5742.16|151
1727464050000|2024-09-27 19:07:30|5742.66|5742.16|5742.66|5742.16|5742.91|5742.41|5742.41|5741.91|339
1727464060000|2024-09-27 19:07:40|5742.91|5742.41|5742.66|5742.16|5742.91|5742.41|5742.66|5742.16|34
1727464070000|2024-09-27 19:07:50|5742.91|5742.41|5742.41|5741.91|5742.91|5742.41|5742.41|5741.91|283
1727464080000|2024-09-27 19:08:00|5742.16|5741.66|5742.66|5742.16|5742.66|5742.16|5742.16|5741.66|541
1727464090000|2024-09-27 19:08:10|||||||||119
1727464100000|2024-09-27 19:08:20|5742.41|5741.91|5742.41|5741.91|5742.66|5742.16|5742.28|5741.78|222
1727464110000|2024-09-27 19:08:30|5742.16|5741.66|5742.16|5741.66|5742.16|5741.66|5741.91|5741.41|157
1727464120000|2024-09-27 19:08:40|5742.41|5741.91|5741.91|5741.41|5742.41|5741.91|5741.91|5741.41|75
1727464130000|2024-09-27 19:08:50|5742.16|5741.66|5742.41|5741.91|5742.41|5741.91|5742.16|5741.66|80
1727464140000|2024-09-27 19:09:00|5742.16|5741.66|5742.41|5741.91|5742.66|5742.16|5742.16|5741.66|201
1727464150000|2024-09-27 19:09:10|5742.16|5741.66|5741.91|5741.41|5742.41|5741.91|5741.41|5740.91|363
1727464160000|2024-09-27 19:09:20|||||||||21
1727464170000|2024-09-27 19:09:30|5741.78|5741.28|5741.66|5741.16|5741.91|5741.41|5741.66|5741.16|197
1727464180000|2024-09-27 19:09:40|5741.41|5740.91|5741.91|5741.41|5741.91|5741.41|5741.41|5740.91|172
1727464190000|2024-09-27 19:09:50|5742.16|5741.66|5742.16|5741.66|5742.16|5741.66|5741.91|5741.41|288
1727464200000|2024-09-27 19:10:00|5741.91|5741.41|5741.91|5741.41|5741.91|5741.41|5741.66|5741.16|479
1727464210000|2024-09-27 19:10:10|5742.41|5741.91|5741.91|5741.41|5742.66|5742.16|5741.91|5741.41|455
1727464220000|2024-09-27 19:10:20|5742.16|5741.66|5741.91|5741.41|5742.16|5741.66|5741.91|5741.41|175
1727464230000|2024-09-27 19:10:30|5742.16|5741.66|5741.66|5741.16|5742.16|5741.66|5741.66|5741.16|189
1727464240000|2024-09-27 19:10:40|5741.91|5741.41|5741.16|5740.66|5741.91|5741.41|5740.66|5740.16|700
1727464250000|2024-09-27 19:10:50|5740.91|5740.41|5740.91|5740.41|5741.16|5740.66|5740.66|5740.16|272
1727464260000|2024-09-27 19:11:00|5741.16|5740.66|5740.41|5739.91|5741.16|5740.66|5740.41|5739.91|328
1727464270000|2024-09-27 19:11:10|5740.66|5740.16|5740.91|5740.41|5741.16|5740.66|5740.66|5740.16|274
1727464280000|2024-09-27 19:11:20|5740.66|5740.16|5741.41|5740.91|5741.41|5740.91|5740.66|5740.16|488
1727464290000|2024-09-27 19:11:30|5741.66|5741.16|5740.91|5740.41|5741.66|5741.16|5740.91|5740.41|154
1727464300000|2024-09-27 19:11:40|5740.66|5740.16|5740.91|5740.41|5740.91|5740.41|5740.66|5740.16|175
1727464310000|2024-09-27 19:11:50|5741.16|5740.66|5741.41|5740.91|5741.41|5740.91|5741.16|5740.66|112
1727464320000|2024-09-27 19:12:00|5741.16|5740.66|5741.66|5741.16|5741.66|5741.16|5740.91|5740.41|349
1727464330000|2024-09-27 19:12:10|5741.41|5740.91|5740.91|5740.41|5741.66|5741.16|5740.91|5740.41|317
1727464340000|2024-09-27 19:12:20|5740.66|5740.16|5740.66|5740.16|5740.66|5740.16|5740.66|5740.16|158
1727464350000|2024-09-27 19:12:30|5740.91|5740.41|5741.41|5740.91|5741.41|5740.91|5740.91|5740.41|186
1727464360000|2024-09-27 19:12:40|5741.66|5741.16|5741.66|5741.16|5741.66|5741.16|5741.16|5740.66|198
1727464370000|2024-09-27 19:12:50|5741.91|5741.41|5741.41|5740.91|5741.91|5741.41|5740.91|5740.41|401
1727464380000|2024-09-27 19:13:00|5741.28|5740.78|5741.66|5741.16|5741.66|5741.16|5741.16|5740.66|105
1727464390000|2024-09-27 19:13:10|5741.41|5740.91|5741.66|5741.16|5741.66|5741.16|5741.41|5740.91|69
1727464400000|2024-09-27 19:13:20|5741.41|5740.91|5741.66|5741.16|5741.66|5741.16|5741.41|5740.91|156
1727464410000|2024-09-27 19:13:30|5741.41|5740.91|5741.66|5741.16|5741.66|5741.16|5741.41|5740.91|181
1727464420000|2024-09-27 19:13:40|5741.91|5741.41|5742.16|5741.66|5742.16|5741.66|5741.91|5741.41|284
1727464430000|2024-09-27 19:13:50|5742.41|5741.91|5742.91|5742.41|5742.91|5742.41|5742.41|5741.91|674
1727464440000|2024-09-27 19:14:00|5743.16|5742.66|5742.66|5742.16|5743.16|5742.66|5742.66|5742.16|556
1727464450000|2024-09-27 19:14:10|5742.91|5742.41|5743.16|5742.66|5743.16|5742.66|5742.66|5742.16|143
1727464460000|2024-09-27 19:14:20|5742.91|5742.41|5742.41|5741.91|5742.91|5742.41|5742.41|5741.91|297
1727464470000|2024-09-27 19:14:30|5742.16|5741.66|5741.91|5741.41|5742.16|5741.66|5741.91|5741.41|484
1727464480000|2024-09-27 19:14:40|5741.66|5741.16|5742.16|5741.66|5742.16|5741.66|5741.41|5740.91|272
1727464490000|2024-09-27 19:14:50|5741.91|5741.41|5741.91|5741.41|5741.91|5741.41|5741.66|5741.16|161
1727464500000|2024-09-27 19:15:00|5741.41|5740.91|5742.16|5741.66|5742.41|5741.91|5741.41|5740.91|576
1727464510000|2024-09-27 19:15:10|5742.41|5741.91|5742.16|5741.66|5742.41|5741.91|5741.66|5741.16|230
1727464520000|2024-09-27 19:15:20|5742.41|5741.91|5742.16|5741.66|5742.66|5742.16|5742.16|5741.66|365
1727464530000|2024-09-27 19:15:30|5742.41|5741.91|5743.16|5742.66|5743.16|5742.66|5742.16|5741.66|236
1727464540000|2024-09-27 19:15:40|5742.91|5742.41|5743.16|5742.66|5743.16|5742.66|5742.91|5742.41|146
1727464550000|2024-09-27 19:15:50|5742.91|5742.41|5742.91|5742.41|5742.91|5742.41|5742.66|5742.16|125
1727464560000|2024-09-27 19:16:00|5743.16|5742.66|5744.41|5743.91|5744.66|5744.16|5743.16|5742.66|994
1727464570000|2024-09-27 19:16:10|5744.16|5743.66|5744.66|5744.16|5744.66|5744.16|5744.16|5743.66|816
1727464580000|2024-09-27 19:16:20|5744.41|5743.91|5744.41|5743.91|5744.41|5743.91|5744.16|5743.66|468
1727464590000|2024-09-27 19:16:30|5744.16|5743.66|5744.16|5743.66|5744.41|5743.91|5743.91|5743.41|347
1727464600000|2024-09-27 19:16:40|5744.41|5743.91|5744.41|5743.91|5744.91|5744.41|5744.16|5743.66|927
1727464610000|2024-09-27 19:16:50|5744.66|5744.16|5744.41|5743.91|5744.91|5744.41|5744.41|5743.91|269
1727464620000|2024-09-27 19:17:00|5744.16|5743.66|5743.41|5742.91|5744.16|5743.66|5743.41|5742.91|443
1727464630000|2024-09-27 19:17:10|5743.66|5743.16|5744.16|5743.66|5744.16|5743.66|5743.66|5743.16|405
1727464640000|2024-09-27 19:17:20|5743.91|5743.41|5744.41|5743.91|5744.66|5744.16|5743.91|5743.41|380
1727464650000|2024-09-27 19:17:30|5744.16|5743.66|5744.41|5743.91|5744.66|5744.16|5744.16|5743.66|249
1727464660000|2024-09-27 19:17:40|5744.28|5743.78|5744.16|5743.66|5744.41|5743.91|5744.16|5743.66|347
1727464670000|2024-09-27 19:17:50|5743.91|5743.41|5743.91|5743.41|5744.16|5743.66|5743.66|5743.16|595
1727464680000|2024-09-27 19:18:00|5744.16|5743.66|5743.91|5743.41|5744.41|5743.91|5743.91|5743.41|166
1727464690000|2024-09-27 19:18:10|5744.16|5743.66|5744.66|5744.16|5744.66|5744.16|5743.91|5743.41|289
1727464700000|2024-09-27 19:18:20|5744.91|5744.41|5744.66|5744.16|5744.91|5744.41|5744.66|5744.16|160
1727464710000|2024-09-27 19:18:30|5744.41|5743.91|5744.41|5743.91|5744.41|5743.91|5744.41|5743.91|189
1727464720000|2024-09-27 19:18:40|5744.66|5744.16|5743.16|5742.66|5744.66|5744.16|5743.16|5742.66|320
1727464730000|2024-09-27 19:18:50|5743.41|5742.91|5743.91|5743.41|5743.91|5743.41|5743.16|5742.66|275
1727464740000|2024-09-27 19:19:00|5743.66|5743.16|5743.41|5742.91|5743.66|5743.16|5743.41|5742.91|60
1727464750000|2024-09-27 19:19:10|||||||||54
1727464760000|2024-09-27 19:19:20|5743.16|5742.66|5743.66|5743.16|5743.66|5743.16|5743.16|5742.66|244
1727464770000|2024-09-27 19:19:30|5743.53|5743.03|5743.16|5742.66|5743.53|5743.03|5743.16|5742.66|105
1727464780000|2024-09-27 19:19:40|5742.91|5742.41|5742.66|5742.16|5743.16|5742.66|5742.66|5742.16|253
1727464790000|2024-09-27 19:19:50|5742.91|5742.41|5743.16|5742.66|5743.16|5742.66|5742.91|5742.41|196
1727464800000|2024-09-27 19:20:00|5743.41|5742.91|5743.41|5742.91|5743.66|5743.16|5743.41|5742.91|234
1727464810000|2024-09-27 19:20:10|5743.91|5743.41|5743.41|5742.91|5744.16|5743.66|5743.41|5742.91|177
1727464820000|2024-09-27 19:20:20|5743.16|5742.66|5743.41|5742.91|5743.41|5742.91|5743.16|5742.66|93
1727464830000|2024-09-27 19:20:30|5743.16|5742.66|5743.66|5743.16|5743.66|5743.16|5743.16|5742.66|192
1727464840000|2024-09-27 19:20:40|5743.53|5743.03|5743.41|5742.91|5743.66|5743.16|5743.41|5742.91|93
1727464850000|2024-09-27 19:20:50|5743.16|5742.66|5742.91|5742.41|5743.28|5742.78|5742.91|5742.41|71
1727464860000|2024-09-27 19:21:00|5742.66|5742.16|5742.66|5742.16|5742.91|5742.41|5742.66|5742.16|141
1727464870000|2024-09-27 19:21:10|5742.41|5741.91|5743.41|5742.91|5743.41|5742.91|5742.41|5741.91|240
1727464880000|2024-09-27 19:21:20|5743.16|5742.66|5743.41|5742.91|5743.66|5743.16|5743.16|5742.66|137
1727464890000|2024-09-27 19:21:30|5743.53|5743.03|5742.91|5742.41|5743.53|5743.03|5742.91|5742.41|153
1727464900000|2024-09-27 19:21:40|5743.16|5742.66|5743.16|5742.66|5743.16|5742.66|5743.16|5742.66|117
1727464910000|2024-09-27 19:21:50|5742.91|5742.41|5743.41|5742.91|5743.41|5742.91|5742.91|5742.41|63
1727464920000|2024-09-27 19:22:00|5743.16|5742.66|5743.16|5742.66|5743.41|5742.91|5743.16|5742.66|93
1727464930000|2024-09-27 19:22:10|5743.41|5742.91|5742.91|5742.41|5743.41|5742.91|5742.91|5742.41|175
1727464940000|2024-09-27 19:22:20|5742.66|5742.16|5742.41|5741.91|5742.66|5742.16|5742.16|5741.66|284
1727464950000|2024-09-27 19:22:30|5742.66|5742.16|5742.41|5741.91|5742.66|5742.16|5742.41|5741.91|158
1727464960000|2024-09-27 19:22:40|5742.16|5741.66|5742.16|5741.66|5742.41|5741.91|5741.66|5741.16|772
1727464970000|2024-09-27 19:22:50|5741.91|5741.41|5741.16|5740.66|5741.91|5741.41|5741.16|5740.66|630
1727464980000|2024-09-27 19:23:00|5741.41|5740.91|5741.91|5741.41|5741.91|5741.41|5741.41|5740.91|559
1727464990000|2024-09-27 19:23:10|5742.16|5741.66|5741.66|5741.16|5742.16|5741.66|5741.16|5740.66|427
1727465000000|2024-09-27 19:23:20|5741.91|5741.41|5741.91|5741.41|5742.16|5741.66|5741.91|5741.41|170
1727465010000|2024-09-27 19:23:30|5741.66|5741.16|5741.66|5741.16|5741.66|5741.16|5741.16|5740.66|151
1727465020000|2024-09-27 19:23:40|5741.41|5740.91|5740.41|5739.91|5741.41|5740.91|5739.91|5739.41|1318
1727465030000|2024-09-27 19:23:50|5740.66|5740.16|5740.66|5740.16|5740.66|5740.16|5740.66|5740.16|94
1727465040000|2024-09-27 19:24:00|5740.91|5740.41|5740.66|5740.16|5740.91|5740.41|5740.66|5740.16|449
1727465050000|2024-09-27 19:24:10|5740.41|5739.91|5740.41|5739.91|5740.41|5739.91|5740.16|5739.66|131
1727465060000|2024-09-27 19:24:20|5740.16|5739.66|5740.41|5739.91|5740.41|5739.91|5740.16|5739.66|100
1727465070000|2024-09-27 19:24:30|5740.16|5739.66|5739.91|5739.41|5740.16|5739.66|5739.91|5739.41|239
1727465080000|2024-09-27 19:24:40|5739.41|5738.91|5740.41|5739.91|5740.41|5739.91|5739.41|5738.91|365
1727465090000|2024-09-27 19:24:50|5740.66|5740.16|5740.66|5740.16|5740.91|5740.41|5740.66|5740.16|256
1727465100000|2024-09-27 19:25:00|5740.41|5739.91|5740.66|5740.16|5740.66|5740.16|5740.41|5739.91|199
1727465110000|2024-09-27 19:25:10|5740.91|5740.41|5740.66|5740.16|5740.91|5740.41|5740.66|5740.16|56
1727465120000|2024-09-27 19:25:20|5740.41|5739.91|5739.91|5739.41|5740.66|5740.16|5739.91|5739.41|764
1727465130000|2024-09-27 19:25:30|5740.16|5739.66|5738.66|5738.16|5740.16|5739.66|5738.41|5737.91|757
1727465140000|2024-09-27 19:25:40|5738.41|5737.91|5738.41|5737.91|5738.78|5738.28|5738.16|5737.66|423
1727465150000|2024-09-27 19:25:50|5738.66|5738.16|5739.16|5738.66|5739.16|5738.66|5738.66|5738.16|267
1727465160000|2024-09-27 19:26:00|5738.91|5738.41|5739.16|5738.66|5739.16|5738.66|5738.91|5738.41|301
1727465170000|2024-09-27 19:26:10|5739.41|5738.91|5737.91|5737.41|5739.41|5738.91|5737.91|5737.41|708
1727465180000|2024-09-27 19:26:20|5738.16|5737.66|5738.41|5737.91|5738.66|5738.16|5737.91|5737.41|352
1727465190000|2024-09-27 19:26:30|5738.66|5738.16|5738.41|5737.91|5738.66|5738.16|5738.41|5737.91|364
1727465200000|2024-09-27 19:26:40|5738.16|5737.66|5739.41|5738.91|5739.41|5738.91|5738.16|5737.66|258
1727465210000|2024-09-27 19:26:50|5739.16|5738.66|5739.16|5738.66|5739.66|5739.16|5739.16|5738.66|239
1727465220000|2024-09-27 19:27:00|5739.41|5738.91|5739.41|5738.91|5739.41|5738.91|5739.16|5738.66|153
1727465230000|2024-09-27 19:27:10|5739.66|5739.16|5740.66|5740.16|5740.66|5740.16|5739.66|5739.16|407
1727465240000|2024-09-27 19:27:20|5740.91|5740.41|5740.91|5740.41|5741.16|5740.66|5740.41|5739.91|1012
1727465250000|2024-09-27 19:27:30|5740.66|5740.16|5740.91|5740.41|5740.91|5740.41|5740.66|5740.16|279
1727465260000|2024-09-27 19:27:40|5740.66|5740.16|5740.91|5740.41|5740.91|5740.41|5740.66|5740.16|84
1727465270000|2024-09-27 19:27:50|5740.66|5740.16|5740.91|5740.41|5740.91|5740.41|5740.66|5740.16|322
1727465280000|2024-09-27 19:28:00|||||||||317
1727465290000|2024-09-27 19:28:10|5741.16|5740.66|5740.91|5740.41|5741.91|5741.41|5740.91|5740.41|521
1727465300000|2024-09-27 19:28:20|5740.66|5740.16|5740.91|5740.41|5741.16|5740.66|5740.66|5740.16|161
1727465310000|2024-09-27 19:28:30|5740.66|5740.16|5740.66|5740.16|5740.66|5740.16|5740.66|5740.16|222
1727465320000|2024-09-27 19:28:40|5740.91|5740.41|5740.91|5740.41|5740.91|5740.41|5740.66|5740.16|126
1727465330000|2024-09-27 19:28:50|5740.66|5740.16|5740.91|5740.41|5741.16|5740.66|5740.66|5740.16|446
1727465340000|2024-09-27 19:29:00|5741.16|5740.66|5742.16|5741.66|5742.16|5741.66|5741.16|5740.66|506
1727465350000|2024-09-27 19:29:10|5741.91|5741.41|5742.41|5741.91|5742.41|5741.91|5741.66|5741.16|663
1727465360000|2024-09-27 19:29:20|5742.16|5741.66|5741.66|5741.16|5742.41|5741.91|5741.41|5740.91|501
1727465370000|2024-09-27 19:29:30|5741.41|5740.91|5741.16|5740.66|5741.41|5740.91|5741.16|5740.66|629
1727465380000|2024-09-27 19:29:40|5741.28|5740.78|5741.41|5740.91|5741.91|5741.41|5741.28|5740.78|255
1727465390000|2024-09-27 19:29:50|5741.66|5741.16|5741.41|5740.91|5741.66|5741.16|5741.16|5740.66|221
1727465400000|2024-09-27 19:30:00|5741.16|5740.66|5741.41|5740.91|5741.41|5740.91|5740.91|5740.41|430
1727465410000|2024-09-27 19:30:10|5741.16|5740.66|5741.16|5740.66|5741.53|5741.03|5741.16|5740.66|126
1727465420000|2024-09-27 19:30:20|5741.41|5740.91|5740.91|5740.41|5741.41|5740.91|5740.91|5740.41|585
1727465430000|2024-09-27 19:30:30|5740.41|5739.91|5740.91|5740.41|5740.91|5740.41|5739.91|5739.41|609
1727465440000|2024-09-27 19:30:40|5741.16|5740.66|5740.91|5740.41|5741.16|5740.66|5740.91|5740.41|129
1727465450000|2024-09-27 19:30:50|5740.66|5740.16|5740.66|5740.16|5740.91|5740.41|5740.41|5739.91|275
1727465460000|2024-09-27 19:31:00|5740.41|5739.91|5740.91|5740.41|5740.91|5740.41|5740.41|5739.91|466
1727465470000|2024-09-27 19:31:10|5741.16|5740.66|5741.16|5740.66|5741.16|5740.66|5740.66|5740.16|167
1727465480000|2024-09-27 19:31:20|5741.41|5740.91|5741.16|5740.66|5741.66|5741.16|5741.16|5740.66|280
1727465490000|2024-09-27 19:31:30|5740.91|5740.41|5740.66|5740.16|5740.91|5740.41|5740.41|5739.91|361
1727465500000|2024-09-27 19:31:40|5740.91|5740.41|5740.66|5740.16|5740.91|5740.41|5740.66|5740.16|80
1727465510000|2024-09-27 19:31:50|5740.91|5740.41|5741.16|5740.66|5741.16|5740.66|5740.91|5740.41|234
1727465520000|2024-09-27 19:32:00|5741.03|5740.53|5740.41|5739.91|5741.03|5740.53|5740.16|5739.66|264
1727465530000|2024-09-27 19:32:10|5740.66|5740.16|5740.41|5739.91|5740.66|5740.16|5740.16|5739.66|195
1727465540000|2024-09-27 19:32:20|5740.66|5740.16|5740.91|5740.41|5740.91|5740.41|5740.41|5739.91|240
1727465550000|2024-09-27 19:32:30|5741.16|5740.66|5741.16|5740.66|5741.16|5740.66|5741.16|5740.66|155
1727465560000|2024-09-27 19:32:40|5741.41|5740.91|5741.41|5740.91|5741.41|5740.91|5741.41|5740.91|559
1727465570000|2024-09-27 19:32:50|5741.66|5741.16|5741.66|5741.16|5741.91|5741.41|5741.66|5741.16|672
1727465580000|2024-09-27 19:33:00|5741.41|5740.91|5741.66|5741.16|5741.66|5741.16|5741.16|5740.66|317
1727465590000|2024-09-27 19:33:10|5741.91|5741.41|5742.16|5741.66|5742.16|5741.66|5741.91|5741.41|177
1727465600000|2024-09-27 19:33:20|5741.91|5741.41|5741.41|5740.91|5741.91|5741.41|5741.41|5740.91|193
1727465610000|2024-09-27 19:33:30|5741.66|5741.16|5742.16|5741.66|5742.16|5741.66|5741.41|5740.91|236
1727465620000|2024-09-27 19:33:40|5742.41|5741.91|5741.91|5741.41|5742.66|5742.16|5741.66|5741.16|658
1727465630000|2024-09-27 19:33:50|5742.16|5741.66|5741.91|5741.41|5742.16|5741.66|5741.91|5741.41|205
1727465640000|2024-09-27 19:34:00|5742.16|5741.66|5742.41|5741.91|5742.66|5742.16|5741.91|5741.41|507
1727465650000|2024-09-27 19:34:10|5742.66|5742.16|5742.16|5741.66|5742.66|5742.16|5742.16|5741.66|89
1727465660000|2024-09-27 19:34:20|5741.91|5741.41|5741.91|5741.41|5742.16|5741.66|5741.91|5741.41|267
1727465670000|2024-09-27 19:34:30|5742.16|5741.66|5742.41|5741.91|5742.41|5741.91|5742.16|5741.66|154
1727465680000|2024-09-27 19:34:40|5742.16|5741.66|5741.66|5741.16|5742.16|5741.66|5741.66|5741.16|234
1727465690000|2024-09-27 19:34:50|5742.16|5741.66|5741.91|5741.41|5742.16|5741.66|5741.91|5741.41|176
1727465700000|2024-09-27 19:35:00|5741.66|5741.16|5742.41|5741.91|5742.41|5741.91|5741.66|5741.16|159
1727465710000|2024-09-27 19:35:10|5742.16|5741.66|5742.16|5741.66|5742.41|5741.91|5741.91|5741.41|116
1727465720000|2024-09-27 19:35:20|5741.91|5741.41|5741.66|5741.16|5741.91|5741.41|5741.66|5741.16|140
1727465730000|2024-09-27 19:35:30|5741.41|5740.91|5741.41|5740.91|5741.41|5740.91|5740.91|5740.41|279
1727465740000|2024-09-27 19:35:40|5740.91|5740.41|5740.66|5740.16|5740.91|5740.41|5740.41|5739.91|605
1727465750000|2024-09-27 19:35:50|5740.91|5740.41|5740.91|5740.41|5740.91|5740.41|5740.91|5740.41|231
1727465760000|2024-09-27 19:36:00|5741.16|5740.66|5741.16|5740.66|5741.41|5740.91|5741.16|5740.66|573
1727465770000|2024-09-27 19:36:10|5741.41|5740.91|5740.91|5740.41|5741.41|5740.91|5740.66|5740.16|277
1727465780000|2024-09-27 19:36:20|5740.66|5740.16|5740.41|5739.91|5740.66|5740.16|5740.41|5739.91|198
1727465790000|2024-09-27 19:36:30|5740.66|5740.16|5740.41|5739.91|5740.66|5740.16|5740.41|5739.91|213
1727465800000|2024-09-27 19:36:40|5740.16|5739.66|5740.66|5740.16|5740.91|5740.41|5740.16|5739.66|166
1727465810000|2024-09-27 19:36:50|5740.91|5740.41|5741.91|5741.41|5741.91|5741.41|5740.91|5740.41|263
1727465820000|2024-09-27 19:37:00|5741.66|5741.16|5741.16|5740.66|5741.78|5741.28|5741.16|5740.66|225
1727465830000|2024-09-27 19:37:10|5740.91|5740.41|5741.16|5740.66|5741.16|5740.66|5740.91|5740.41|449
1727465840000|2024-09-27 19:37:20|5741.41|5740.91|5741.66|5741.16|5741.91|5741.41|5741.16|5740.66|305
1727465850000|2024-09-27 19:37:30|5741.41|5740.91|5741.66|5741.16|5741.66|5741.16|5741.41|5740.91|249
1727465860000|2024-09-27 19:37:40|5741.41|5740.91|5741.16|5740.66|5741.41|5740.91|5741.16|5740.66|227
1727465870000|2024-09-27 19:37:50|5740.66|5740.16|5740.91|5740.41|5740.91|5740.41|5740.41|5739.91|428
1727465880000|2024-09-27 19:38:00|5740.66|5740.16|5740.91|5740.41|5740.91|5740.41|5740.66|5740.16|141
1727465890000|2024-09-27 19:38:10|5741.16|5740.66|5740.41|5739.91|5741.16|5740.66|5740.41|5739.91|181
1727465900000|2024-09-27 19:38:20|5740.66|5740.16|5740.41|5739.91|5740.66|5740.16|5740.41|5739.91|96
1727465910000|2024-09-27 19:38:30|5740.53|5740.03|5740.66|5740.16|5740.91|5740.41|5740.41|5739.91|215
1727465920000|2024-09-27 19:38:40|5740.41|5739.91|5740.91|5740.41|5740.91|5740.41|5740.41|5739.91|109
1727465930000|2024-09-27 19:38:50|5741.16|5740.66|5741.16|5740.66|5741.16|5740.66|5740.91|5740.41|161
1727465940000|2024-09-27 19:39:00|5741.41|5740.91|5740.91|5740.41|5741.41|5740.91|5740.91|5740.41|251
1727465950000|2024-09-27 19:39:10|5741.03|5740.53|5741.41|5740.91|5741.41|5740.91|5740.66|5740.16|237
1727465960000|2024-09-27 19:39:20|5741.16|5740.66|5740.66|5740.16|5741.16|5740.66|5740.66|5740.16|205
1727465970000|2024-09-27 19:39:30|5740.41|5739.91|5740.66|5740.16|5740.66|5740.16|5740.41|5739.91|134
1727465980000|2024-09-27 19:39:40|5740.41|5739.91|5740.16|5739.66|5740.66|5740.16|5740.16|5739.66|303
1727465990000|2024-09-27 19:39:50|5739.66|5739.16|5739.66|5739.16|5739.91|5739.41|5739.66|5739.16|424
1727466000000|2024-09-27 19:40:00|5739.41|5738.91|5738.91|5738.41|5739.66|5739.16|5738.66|5738.16|722
1727466010000|2024-09-27 19:40:10|5738.66|5738.16|5738.91|5738.41|5738.91|5738.41|5738.66|5738.16|369
1727466020000|2024-09-27 19:40:20|5738.66|5738.16|5738.66|5738.16|5738.91|5738.41|5738.41|5737.91|441
1727466030000|2024-09-27 19:40:30|5738.41|5737.91|5738.66|5738.16|5738.91|5738.41|5738.41|5737.91|436
1727466040000|2024-09-27 19:40:40|5738.91|5738.41|5739.16|5738.66|5739.16|5738.66|5738.66|5738.16|270
1727466050000|2024-09-27 19:40:50|5738.91|5738.41|5738.66|5738.16|5738.91|5738.41|5738.41|5737.91|148
1727466060000|2024-09-27 19:41:00|5738.41|5737.91|5737.91|5737.41|5738.41|5737.91|5737.66|5737.16|621
1727466070000|2024-09-27 19:41:10|5737.66|5737.16|5738.41|5737.91|5738.41|5737.91|5737.66|5737.16|254
1727466080000|2024-09-27 19:41:20|5738.66|5738.16|5738.91|5738.41|5739.16|5738.66|5738.66|5738.16|220
1727466090000|2024-09-27 19:41:30|5739.16|5738.66|5738.66|5738.16|5739.16|5738.66|5738.66|5738.16|473
1727466100000|2024-09-27 19:41:40|5738.91|5738.41|5738.66|5738.16|5738.91|5738.41|5738.66|5738.16|184
1727466110000|2024-09-27 19:41:50|5738.91|5738.41|5739.16|5738.66|5739.16|5738.66|5738.91|5738.41|345
1727466120000|2024-09-27 19:42:00|5738.91|5738.41|5739.16|5738.66|5739.41|5738.91|5738.91|5738.41|90
1727466130000|2024-09-27 19:42:10|5738.91|5738.41|5738.66|5738.16|5738.91|5738.41|5738.41|5737.91|359
1727466140000|2024-09-27 19:42:20|5738.41|5737.91|5737.66|5737.16|5738.41|5737.91|5737.66|5737.16|214
1727466150000|2024-09-27 19:42:30|5737.41|5736.91|5738.16|5737.66|5738.16|5737.66|5737.41|5736.91|333
1727466160000|2024-09-27 19:42:40|5737.91|5737.41|5738.66|5738.16|5738.66|5738.16|5737.91|5737.41|240
1727466170000|2024-09-27 19:42:50|5738.41|5737.91|5737.91|5737.41|5738.41|5737.91|5737.91|5737.41|132
1727466180000|2024-09-27 19:43:00|5737.66|5737.16|5737.66|5737.16|5738.16|5737.66|5737.66|5737.16|202
1727466190000|2024-09-27 19:43:10|5737.91|5737.41|5737.91|5737.41|5738.16|5737.66|5737.91|5737.41|368
1727466200000|2024-09-27 19:43:20|5738.16|5737.66|5738.16|5737.66|5738.16|5737.66|5738.16|5737.66|99
1727466210000|2024-09-27 19:43:30|5738.41|5737.91|5738.66|5738.16|5738.66|5738.16|5738.41|5737.91|241
1727466220000|2024-09-27 19:43:40|5738.91|5738.41|5738.41|5737.91|5738.91|5738.41|5738.41|5737.91|289
1727466230000|2024-09-27 19:43:50|5738.16|5737.66|5738.16|5737.66|5738.16|5737.66|5738.16|5737.66|169
1727466240000|2024-09-27 19:44:00|5738.41|5737.91|5738.66|5738.16|5738.91|5738.41|5738.41|5737.91|340
1727466250000|2024-09-27 19:44:10|5738.41|5737.91|5738.16|5737.66|5738.41|5737.91|5737.91|5737.41|343
1727466260000|2024-09-27 19:44:20|5737.91|5737.41|5737.41|5736.91|5737.91|5737.41|5737.41|5736.91|283
1727466270000|2024-09-27 19:44:30|5737.66|5737.16|5737.41|5736.91|5737.66|5737.16|5737.41|5736.91|341
1727466280000|2024-09-27 19:44:40|5737.66|5737.16|5737.91|5737.41|5737.91|5737.41|5737.66|5737.16|224
1727466290000|2024-09-27 19:44:50|5738.16|5737.66|5737.91|5737.41|5738.16|5737.66|5737.91|5737.41|226
1727466300000|2024-09-27 19:45:00|5738.16|5737.66|5738.66|5738.16|5738.66|5738.16|5738.16|5737.66|456
1727466310000|2024-09-27 19:45:10|5738.91|5738.41|5738.91|5738.41|5738.91|5738.41|5738.91|5738.41|209
1727466320000|2024-09-27 19:45:20|5738.66|5738.16|5738.16|5737.66|5739.16|5738.66|5737.91|5737.41|513
1727466330000|2024-09-27 19:45:30|5737.91|5737.41|5737.91|5737.41|5738.16|5737.66|5737.66|5737.16|215
1727466340000|2024-09-27 19:45:40|||||||||54
1727466350000|2024-09-27 19:45:50|5737.66|5737.16|5737.16|5736.66|5737.66|5737.16|5736.91|5736.41|651
1727466360000|2024-09-27 19:46:00|5737.41|5736.91|5736.91|5736.41|5737.66|5737.16|5736.91|5736.41|277
1727466370000|2024-09-27 19:46:10|5736.66|5736.16|5736.91|5736.41|5737.16|5736.66|5736.66|5736.16|510
1727466380000|2024-09-27 19:46:20|5737.16|5736.66|5736.91|5736.41|5737.16|5736.66|5736.91|5736.41|105
1727466390000|2024-09-27 19:46:30|5737.16|5736.66|5737.41|5736.91|5737.66|5737.16|5737.16|5736.66|376
1727466400000|2024-09-27 19:46:40|5737.66|5737.16|5737.91|5737.41|5737.91|5737.41|5737.53|5737.03|331
1727466410000|2024-09-27 19:46:50|5737.16|5736.66|5736.91|5736.41|5737.41|5736.91|5736.91|5736.41|676
1727466420000|2024-09-27 19:47:00|5736.66|5736.16|5737.66|5737.16|5737.66|5737.16|5736.66|5736.16|847
1727466430000|2024-09-27 19:47:10|5737.91|5737.41|5737.41|5736.91|5738.16|5737.66|5737.41|5736.91|339
1727466440000|2024-09-27 19:47:20|5737.66|5737.16|5737.66|5737.16|5737.78|5737.28|5737.66|5737.16|187
1727466450000|2024-09-27 19:47:30|5737.91|5737.41|5737.41|5736.91|5737.91|5737.41|5737.41|5736.91|231
1727466460000|2024-09-27 19:47:40|5737.16|5736.66|5737.66|5737.16|5737.66|5737.16|5737.16|5736.66|165
1727466470000|2024-09-27 19:47:50|5737.41|5736.91|5737.66|5737.16|5737.66|5737.16|5737.16|5736.66|254
1727466480000|2024-09-27 19:48:00|||||||||257
1727466490000|2024-09-27 19:48:10|5737.91|5737.41|5737.41|5736.91|5737.91|5737.41|5737.41|5736.91|312
1727466500000|2024-09-27 19:48:20|5737.16|5736.66|5737.16|5736.66|5737.41|5736.91|5737.16|5736.66|171
1727466510000|2024-09-27 19:48:30|5736.91|5736.41|5736.91|5736.41|5737.16|5736.66|5736.91|5736.41|445
1727466520000|2024-09-27 19:48:40|5737.16|5736.66|5737.16|5736.66|5737.41|5736.91|5736.91|5736.41|281
1727466530000|2024-09-27 19:48:50|5737.03|5736.53|5736.91|5736.41|5737.16|5736.66|5736.91|5736.41|141
1727466540000|2024-09-27 19:49:00|5737.03|5736.53|5737.41|5736.91|5737.41|5736.91|5736.91|5736.41|418
1727466550000|2024-09-27 19:49:10|5737.66|5737.16|5737.41|5736.91|5737.91|5737.41|5737.41|5736.91|415
1727466560000|2024-09-27 19:49:20|5737.16|5736.66|5737.41|5736.91|5737.41|5736.91|5736.78|5736.28|778
1727466570000|2024-09-27 19:49:30|5737.16|5736.66|5736.66|5736.16|5737.16|5736.66|5736.66|5736.16|430
1727466580000|2024-09-27 19:49:40|5736.91|5736.41|5736.66|5736.16|5736.91|5736.41|5736.66|5736.16|305
1727466590000|2024-09-27 19:49:50|5736.16|5735.66|5736.16|5735.66|5736.16|5735.66|5735.91|5735.41|998
1727466600000|2024-09-27 19:50:00|5735.41|5734.91|5737.91|5737.41|5737.91|5737.41|5735.16|5734.66|2267
1727466610000|2024-09-27 19:50:10|5738.03|5737.53|5738.41|5737.91|5738.91|5738.41|5737.41|5736.91|1175
1727466620000|2024-09-27 19:50:20|5738.16|5737.66|5737.66|5737.16|5738.41|5737.91|5737.66|5737.16|750
1727466630000|2024-09-27 19:50:30|5737.91|5737.41|5738.66|5738.16|5738.66|5738.16|5737.91|5737.41|684
1727466640000|2024-09-27 19:50:40|5738.41|5737.91|5739.16|5738.66|5739.16|5738.66|5738.41|5737.91|883
1727466650000|2024-09-27 19:50:50|5739.41|5738.91|5739.66|5739.16|5740.41|5739.91|5739.41|5738.91|958
1727466660000|2024-09-27 19:51:00|5739.41|5738.91|5739.41|5738.91|5739.66|5739.16|5739.16|5738.66|663
1727466670000|2024-09-27 19:51:10|5739.66|5739.16|5739.91|5739.41|5740.41|5739.91|5739.66|5739.16|588
1727466680000|2024-09-27 19:51:20|5739.66|5739.16|5740.41|5739.91|5740.41|5739.91|5739.41|5738.91|505
1727466690000|2024-09-27 19:51:30|5740.16|5739.66|5740.41|5739.91|5740.41|5739.91|5739.91|5739.41|320
1727466700000|2024-09-27 19:51:40|5740.66|5740.16|5740.66|5740.16|5741.16|5740.66|5740.66|5740.16|1172
1727466710000|2024-09-27 19:51:50|5740.78|5740.28|5741.66|5741.16|5741.66|5741.16|5740.66|5740.16|972
1727466720000|2024-09-27 19:52:00|5741.41|5740.91|5741.41|5740.91|5741.66|5741.16|5740.91|5740.41|738
1727466730000|2024-09-27 19:52:10|5741.16|5740.66|5740.91|5740.41|5741.41|5740.91|5740.91|5740.41|633
1727466740000|2024-09-27 19:52:20|5741.16|5740.66|5741.66|5741.16|5741.66|5741.16|5740.91|5740.41|731
1727466750000|2024-09-27 19:52:30|5741.41|5740.91|5740.91|5740.41|5741.41|5740.91|5740.91|5740.41|440
1727466760000|2024-09-27 19:52:40|5740.66|5740.16|5740.16|5739.66|5740.66|5740.16|5740.16|5739.66|500
1727466770000|2024-09-27 19:52:50|5739.91|5739.41|5739.66|5739.16|5739.91|5739.41|5739.41|5738.91|597
1727466780000|2024-09-27 19:53:00|5739.16|5738.66|5739.66|5739.16|5739.66|5739.16|5739.16|5738.66|414
1727466790000|2024-09-27 19:53:10|5739.41|5738.91|5739.91|5739.41|5740.41|5739.91|5739.41|5738.91|1030
1727466800000|2024-09-27 19:53:20|5739.66|5739.16|5739.16|5738.66|5739.91|5739.41|5739.16|5738.66|530
1727466810000|2024-09-27 19:53:30|5739.03|5738.53|5738.91|5738.41|5739.03|5738.53|5738.66|5738.16|434
1727466820000|2024-09-27 19:53:40|5738.16|5737.66|5738.41|5737.91|5738.66|5738.16|5737.91|5737.41|767
1727466830000|2024-09-27 19:53:50|5738.66|5738.16|5738.91|5738.41|5738.91|5738.41|5738.66|5738.16|475
1727466840000|2024-09-27 19:54:00|5739.16|5738.66|5737.91|5737.41|5739.41|5738.91|5737.91|5737.41|1191
1727466850000|2024-09-27 19:54:10|5738.66|5738.16|5738.66|5738.16|5738.91|5738.41|5738.41|5737.91|471
1727466860000|2024-09-27 19:54:20|5738.91|5738.41|5738.66|5738.16|5738.91|5738.41|5738.66|5738.16|395
1727466870000|2024-09-27 19:54:30|5738.41|5737.91|5738.41|5737.91|5738.41|5737.91|5737.91|5737.41|551
1727466880000|2024-09-27 19:54:40|5738.66|5738.16|5739.41|5738.91|5739.66|5739.16|5738.66|5738.16|671
1727466890000|2024-09-27 19:54:50|5740.16|5739.66|5739.41|5738.91|5740.16|5739.66|5739.41|5738.91|832
1727466900000|2024-09-27 19:55:00|5740.41|5739.91|5740.66|5740.16|5740.91|5740.41|5740.16|5739.66|1685
1727466910000|2024-09-27 19:55:10|5740.91|5740.41|5740.91|5740.41|5740.91|5740.41|5740.16|5739.66|656
1727466920000|2024-09-27 19:55:20|5740.66|5740.16|5740.91|5740.41|5740.91|5740.41|5740.41|5739.91|803
1727466930000|2024-09-27 19:55:30|5741.16|5740.66|5740.66|5740.16|5741.41|5740.91|5740.66|5740.16|814
1727466940000|2024-09-27 19:55:40|5740.41|5739.91|5740.41|5739.91|5740.41|5739.91|5739.66|5739.16|683
1727466950000|2024-09-27 19:55:50|5740.66|5740.16|5740.16|5739.66|5740.91|5740.41|5740.16|5739.66|716
1727466960000|2024-09-27 19:56:00|5739.91|5739.41|5740.66|5740.16|5740.66|5740.16|5739.91|5739.41|513
1727466970000|2024-09-27 19:56:10|5741.16|5740.66|5740.91|5740.41|5741.16|5740.66|5740.66|5740.16|388
1727466980000|2024-09-27 19:56:20|5740.66|5740.16|5740.41|5739.91|5740.91|5740.41|5740.41|5739.91|404
1727466990000|2024-09-27 19:56:30|5740.66|5740.16|5740.16|5739.66|5740.66|5740.16|5739.91|5739.41|1014
1727467000000|2024-09-27 19:56:40|5739.91|5739.41|5739.66|5739.16|5739.91|5739.41|5739.41|5738.91|484
1727467010000|2024-09-27 19:56:50|5739.78|5739.28|5739.66|5739.16|5739.78|5739.28|5739.41|5738.91|406
1727467020000|2024-09-27 19:57:00|5739.41|5738.91|5738.66|5738.16|5739.41|5738.91|5738.66|5738.16|915
1727467030000|2024-09-27 19:57:10|5738.53|5738.03|5739.41|5738.91|5739.41|5738.91|5738.41|5737.91|806
1727467040000|2024-09-27 19:57:20|5739.16|5738.66|5738.66|5738.16|5739.41|5738.91|5738.66|5738.16|1131
1727467050000|2024-09-27 19:57:30|5738.91|5738.41|5738.91|5738.41|5738.91|5738.41|5738.66|5738.16|435
1727467060000|2024-09-27 19:57:40|5739.16|5738.66|5739.16|5738.66|5739.41|5738.91|5738.91|5738.41|508
1727467070000|2024-09-27 19:57:50|5739.41|5738.91|5739.66|5739.16|5739.66|5739.16|5739.41|5738.91|648
1727467080000|2024-09-27 19:58:00|5739.91|5739.41|5740.41|5739.91|5740.41|5739.91|5739.66|5739.16|902
1727467090000|2024-09-27 19:58:10|5740.16|5739.66|5739.66|5739.16|5740.16|5739.66|5739.66|5739.16|679
1727467100000|2024-09-27 19:58:20|5739.41|5738.91|5739.66|5739.16|5739.66|5739.16|5739.41|5738.91|818
1727467110000|2024-09-27 19:58:30|5739.41|5738.91|5739.16|5738.66|5739.66|5739.16|5738.91|5738.41|707
1727467120000|2024-09-27 19:58:40|5738.91|5738.41|5738.41|5737.91|5739.16|5738.66|5738.41|5737.91|619
1727467130000|2024-09-27 19:58:50|5737.91|5737.41|5737.41|5736.91|5737.91|5737.41|5737.16|5736.66|1521
1727467140000|2024-09-27 19:59:00|5737.66|5737.16|5735.41|5734.91|5737.66|5737.16|5735.41|5734.91|3226
1727467150000|2024-09-27 19:59:10|5735.16|5734.66|5735.91|5735.41|5736.66|5736.16|5735.16|5734.66|2427
1727467160000|2024-09-27 19:59:20|5736.16|5735.66|5735.91|5735.41|5736.41|5735.91|5735.16|5734.66|3500
1727467170000|2024-09-27 19:59:30|5736.16|5735.66|5734.91|5734.41|5736.16|5735.66|5734.91|5734.41|4168
1727467180000|2024-09-27 19:59:40|5735.41|5734.91|5734.91|5734.41|5735.91|5735.41|5734.41|5733.91|7066
1727467190000|2024-09-27 19:59:50|5735.66|5735.16|5734.91|5734.41|5735.91|5735.41|5733.91|5733.41|23092
1727467200000|2024-09-27 20:00:00|5734.4|5733.9|5734|5733.3|5735.5|5734.8|5733.75|5733.05|10887
1727467210000|2024-09-27 20:00:10|5734.25|5733.55|5733.5|5732.8|5734.5|5733.8|5733.5|5732.8|1743
1727467220000|2024-09-27 20:00:20|5733.25|5732.55|5733.25|5732.55|5733.75|5733.05|5732.5|5731.8|2051
1727467230000|2024-09-27 20:00:30|5733|5732.3|5732|5731.3|5733|5732.3|5732|5731.3|2142
1727467240000|2024-09-27 20:00:40|5732.25|5731.55|5734|5733.3|5734|5733.3|5732.25|5731.55|1625
1727467250000|2024-09-27 20:00:50|5734.25|5733.55|5733.5|5732.8|5734.25|5733.55|5733.25|5732.55|596
1727467260000|2024-09-27 20:01:00|5733.25|5732.55|5733.5|5732.8|5733.5|5732.8|5732.75|5732.05|668
1727467270000|2024-09-27 20:01:10|5733.75|5733.05|5733.75|5733.05|5734|5733.3|5733.5|5732.8|622
1727467280000|2024-09-27 20:01:20|5734|5733.3|5733.75|5733.05|5734|5733.3|5733.75|5733.05|392
1727467290000|2024-09-27 20:01:30|5734|5733.3|5733.75|5733.05|5734|5733.3|5733.75|5733.05|434
1727467300000|2024-09-27 20:01:40|5734|5733.3|5733.75|5733.05|5734.25|5733.55|5733.75|5733.05|454
1727467310000|2024-09-27 20:01:50|5734|5733.3|5734.5|5733.8|5734.5|5733.8|5734|5733.3|544
1727467320000|2024-09-27 20:02:00|5734.25|5733.55|5734|5733.3|5734.75|5734.05|5734|5733.3|686
1727467330000|2024-09-27 20:02:10|5733.75|5733.05|5733.75|5733.05|5734|5733.3|5733.75|5733.05|223
1727467340000|2024-09-27 20:02:20|5733.25|5732.55|5733|5732.3|5733.25|5732.55|5733|5732.3|397
1727467350000|2024-09-27 20:02:30|5732.75|5732.05|5732.5|5731.8|5732.75|5732.05|5732.5|5731.8|347
1727467360000|2024-09-27 20:02:40|5732.25|5731.55|5732.5|5731.8|5732.5|5731.8|5732|5731.3|402
1727467370000|2024-09-27 20:02:50|||||||||355
1727467380000|2024-09-27 20:03:00|5732.25|5731.55|5733|5732.3|5733|5732.3|5732.25|5731.55|308
1727467390000|2024-09-27 20:03:10|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|224
1727467400000|2024-09-27 20:03:20|5733|5732.3|5733|5732.3|5733|5732.3|5732.75|5732.05|469
1727467410000|2024-09-27 20:03:30|5732.75|5732.05|5732.75|5732.05|5732.75|5732.05|5732.75|5732.05|356
1727467420000|2024-09-27 20:03:40|||||||||146
1727467430000|2024-09-27 20:03:50|5732.5|5731.8|5732|5731.3|5732.5|5731.8|5732|5731.3|639
1727467440000|2024-09-27 20:04:00|5732.25|5731.55|5732.25|5731.55|5732.25|5731.55|5732.25|5731.55|130
1727467450000|2024-09-27 20:04:10|||||||||242
1727467460000|2024-09-27 20:04:20|5732|5731.3|5732|5731.3|5732|5731.3|5732|5731.3|174
1727467470000|2024-09-27 20:04:30|5732.25|5731.55|5732|5731.3|5732.25|5731.55|5732|5731.3|443
1727467480000|2024-09-27 20:04:40|5731.5|5730.8|5732.25|5731.55|5732.25|5731.55|5731.5|5730.8|626
1727467490000|2024-09-27 20:04:50|5732.5|5731.8|5733|5732.3|5733.25|5732.55|5732.5|5731.8|447
1727467500000|2024-09-27 20:05:00|5733.25|5732.55|5733.75|5733.05|5733.75|5733.05|5733.25|5732.55|859
1727467510000|2024-09-27 20:05:10|5733.5|5732.8|5733.25|5732.55|5733.5|5732.8|5733.25|5732.55|173
1727467520000|2024-09-27 20:05:20|5733.5|5732.8|5733.75|5733.05|5733.75|5733.05|5733.5|5732.8|124
1727467530000|2024-09-27 20:05:30|5733.5|5732.8|5733.75|5733.05|5733.75|5733.05|5733.5|5732.8|200
1727467540000|2024-09-27 20:05:40|5733.5|5732.8|5733.5|5732.8|5733.5|5732.8|5733.5|5732.8|110
1727467550000|2024-09-27 20:05:50|5733.37|5732.67|5733.25|5732.55|5733.5|5732.8|5733.25|5732.55|109
1727467560000|2024-09-27 20:06:00|||||||||51
1727467570000|2024-09-27 20:06:10|5733.5|5732.8|5733.5|5732.8|5733.5|5732.8|5733.5|5732.8|105
1727467580000|2024-09-27 20:06:20|5733.25|5732.55|5733.5|5732.8|5733.5|5732.8|5733.25|5732.55|78
1727467590000|2024-09-27 20:06:30|5733.75|5733.05|5733.5|5732.8|5733.75|5733.05|5733.5|5732.8|96
1727467600000|2024-09-27 20:06:40|5733.75|5733.05|5733.75|5733.05|5733.75|5733.05|5733.62|5732.92|272
1727467610000|2024-09-27 20:06:50|5734|5733.3|5734|5733.3|5734|5733.3|5734|5733.3|152
1727467620000|2024-09-27 20:07:00|5733.75|5733.05|5733.5|5732.8|5733.75|5733.05|5733.5|5732.8|428
1727467630000|2024-09-27 20:07:10|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|106
1727467640000|2024-09-27 20:07:20|||||||||206
1727467650000|2024-09-27 20:07:30|5733.5|5732.8|5733.75|5733.05|5733.75|5733.05|5733.25|5732.55|343
1727467660000|2024-09-27 20:07:40|5733.5|5732.8|5733.5|5732.8|5733.5|5732.8|5733.5|5732.8|204
1727467670000|2024-09-27 20:07:50|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|109
1727467680000|2024-09-27 20:08:00|5733|5732.3|5733|5732.3|5733|5732.3|5733|5732.3|162
1727467690000|2024-09-27 20:08:10|5732.75|5732.05|5732.75|5732.05|5732.75|5732.05|5732.75|5732.05|65
1727467700000|2024-09-27 20:08:20|||||||||7
1727467710000|2024-09-27 20:08:30|||||||||224
1727467720000|2024-09-27 20:08:40|||||||||24
1727467730000|2024-09-27 20:08:50|5733|5732.3|5732.75|5732.05|5733|5732.3|5732.75|5732.05|364
1727467740000|2024-09-27 20:09:00|5732.5|5731.8|5732.25|5731.55|5732.5|5731.8|5732.25|5731.55|282
1727467750000|2024-09-27 20:09:10|5732.37|5731.67|5732.5|5731.8|5732.5|5731.8|5732.37|5731.67|205
1727467760000|2024-09-27 20:09:20|5732.25|5731.55|5732.25|5731.55|5732.25|5731.55|5732.25|5731.55|82
1727467770000|2024-09-27 20:09:30|5732.5|5731.8|5732.5|5731.8|5732.5|5731.8|5732.5|5731.8|158
1727467780000|2024-09-27 20:09:40|||||||||3
1727467790000|2024-09-27 20:09:50|||||||||148
1727467800000|2024-09-27 20:10:00|5732.75|5732.05|5733|5732.3|5733.25|5732.55|5732.75|5732.05|505
1727467810000|2024-09-27 20:10:10|||||||||113
1727467820000|2024-09-27 20:10:20|5732.75|5732.05|5732.5|5731.8|5732.75|5732.05|5732.5|5731.8|101
1727467830000|2024-09-27 20:10:30|||||||||61
1727467840000|2024-09-27 20:10:40|5732.25|5731.55|5732.5|5731.8|5732.5|5731.8|5732.25|5731.55|188
1727467850000|2024-09-27 20:10:50|5732.75|5732.05|5732.75|5732.05|5732.75|5732.05|5732.75|5732.05|113
1727467860000|2024-09-27 20:11:00|||||||||131
1727467870000|2024-09-27 20:11:10|5732.5|5731.8|5732.25|5731.55|5732.5|5731.8|5732.25|5731.55|124
1727467880000|2024-09-27 20:11:20|5732.5|5731.8|5732.25|5731.55|5732.5|5731.8|5732.25|5731.55|111
1727467890000|2024-09-27 20:11:30|5732.5|5731.8|5732.5|5731.8|5732.5|5731.8|5732.25|5731.55|287
1727467900000|2024-09-27 20:11:40|5732.25|5731.55|5732.5|5731.8|5732.5|5731.8|5732.25|5731.55|177
1727467910000|2024-09-27 20:11:50|||||||||12
1727467920000|2024-09-27 20:12:00|||||||||23
1727467930000|2024-09-27 20:12:10|||||||||88
1727467940000|2024-09-27 20:12:20|||||||||13
1727467950000|2024-09-27 20:12:30|||||||||107
1727467960000|2024-09-27 20:12:40|||||||||145
1727467970000|2024-09-27 20:12:50|5732.25|5731.55|5732.5|5731.8|5732.5|5731.8|5732.25|5731.55|176
1727467980000|2024-09-27 20:13:00|||||||||96
1727467990000|2024-09-27 20:13:10|||||||||21
1727468000000|2024-09-27 20:13:20|5732.25|5731.55|5732.25|5731.55|5732.37|5731.67|5732.25|5731.55|134
1727468010000|2024-09-27 20:13:30|||||||||83
1727468020000|2024-09-27 20:13:40|||||||||174
1727468030000|2024-09-27 20:13:50|5732.5|5731.8|5732.25|5731.55|5732.5|5731.8|5732.25|5731.55|123
1727468040000|2024-09-27 20:14:00|5732.37|5731.67|5732.25|5731.55|5732.37|5731.67|5732.25|5731.55|35
1727468050000|2024-09-27 20:14:10|||||||||26
1727468060000|2024-09-27 20:14:20|5732.5|5731.8|5732.5|5731.8|5732.5|5731.8|5732.5|5731.8|223
1727468070000|2024-09-27 20:14:30|||||||||299
1727468080000|2024-09-27 20:14:40|5732.75|5732.05|5733|5732.3|5733|5732.3|5732.75|5732.05|277
1727468090000|2024-09-27 20:14:50|5733.25|5732.55|5733|5732.3|5733.25|5732.55|5733|5732.3|181
1727468100000|2024-09-27 20:15:00|5733.25|5732.55|5732.75|5732.05|5733.25|5732.55|5732.75|5732.05|147
1727468110000|2024-09-27 20:15:10|5732.5|5731.8|5732.5|5731.8|5732.5|5731.8|5732.5|5731.8|67
1727468120000|2024-09-27 20:15:20|||||||||14
1727468130000|2024-09-27 20:15:30|||||||||53
1727468140000|2024-09-27 20:15:40|||||||||5
1727468150000|2024-09-27 20:15:50|||||||||43
1727468160000|2024-09-27 20:16:00|5732.25|5731.55|5732.25|5731.55|5732.25|5731.55|5732.25|5731.55|78
1727468170000|2024-09-27 20:16:10|5732.5|5731.8|5732.25|5731.55|5732.5|5731.8|5732.25|5731.55|182
1727468180000|2024-09-27 20:16:20|||||||||1
1727468190000|2024-09-27 20:16:30|||||||||12
1727468200000|2024-09-27 20:16:40|||||||||3
1727468210000|2024-09-27 20:16:50|||||||||28
1727468220000|2024-09-27 20:17:00|||||||||2
1727468230000|2024-09-27 20:17:10|5732.5|5731.8|5732.25|5731.55|5732.5|5731.8|5732.25|5731.55|156
1727468240000|2024-09-27 20:17:20|||||||||3
1727468250000|2024-09-27 20:17:30|||||||||42
1727468260000|2024-09-27 20:17:40|5732|5731.3|5732|5731.3|5732|5731.3|5732|5731.3|373
1727468270000|2024-09-27 20:17:50|5732.25|5731.55|5732|5731.3|5732.25|5731.55|5732|5731.3|65
1727468280000|2024-09-27 20:18:00|||||||||35
1727468290000|2024-09-27 20:18:10|5732.25|5731.55|5732.25|5731.55|5732.25|5731.55|5732.25|5731.55|100
1727468300000|2024-09-27 20:18:20|5732|5731.3|5732|5731.3|5732|5731.3|5732|5731.3|106
1727468320000|2024-09-27 20:18:40|||||||||49
1727468330000|2024-09-27 20:18:50|5731.75|5731.05|5731.75|5731.05|5732|5731.3|5731.75|5731.05|318
1727468340000|2024-09-27 20:19:00|5731.5|5730.8|5731.75|5731.05|5731.75|5731.05|5731.5|5730.8|206
1727468350000|2024-09-27 20:19:10|5732|5731.3|5732|5731.3|5732|5731.3|5732|5731.3|163
1727468360000|2024-09-27 20:19:20|||||||||57
1727468370000|2024-09-27 20:19:30|5731.75|5731.05|5731.75|5731.05|5731.75|5731.05|5731.75|5731.05|56
1727468380000|2024-09-27 20:19:40|||||||||8
1727468390000|2024-09-27 20:19:50|||||||||154
1727468400000|2024-09-27 20:20:00|5731.5|5730.8|5731.25|5730.55|5731.5|5730.8|5731.25|5730.55|385
1727468410000|2024-09-27 20:20:10|5731.5|5730.8|5731.5|5730.8|5731.5|5730.8|5731.5|5730.8|123
1727468420000|2024-09-27 20:20:20|5731.25|5730.55|5731.25|5730.55|5731.25|5730.55|5731.25|5730.55|35
1727468430000|2024-09-27 20:20:30|||||||||67
1727468440000|2024-09-27 20:20:40|||||||||42
1727468450000|2024-09-27 20:20:50|||||||||9
1727468460000|2024-09-27 20:21:00|||||||||10
1727468470000|2024-09-27 20:21:10|5731.5|5730.8|5731.5|5730.8|5731.5|5730.8|5731.5|5730.8|99
1727468480000|2024-09-27 20:21:20|||||||||11
1727468490000|2024-09-27 20:21:30|||||||||19
1727468500000|2024-09-27 20:21:40|5731.75|5731.05|5731.5|5730.8|5731.75|5731.05|5731.5|5730.8|39
1727468510000|2024-09-27 20:21:50|||||||||4
1727468520000|2024-09-27 20:22:00|||||||||16
1727468530000|2024-09-27 20:22:10|5731.75|5731.05|5731.75|5731.05|5731.75|5731.05|5731.75|5731.05|93
1727468540000|2024-09-27 20:22:20|5731.5|5730.8|5731.25|5730.55|5731.5|5730.8|5731.25|5730.55|116
1727468550000|2024-09-27 20:22:30|||||||||2
1727468560000|2024-09-27 20:22:40|||||||||60
1727468570000|2024-09-27 20:22:50|||||||||23
1727468580000|2024-09-27 20:23:00|5731.5|5730.8|5731.25|5730.55|5731.5|5730.8|5731.25|5730.55|99
1727468590000|2024-09-27 20:23:10|||||||||12
1727468600000|2024-09-27 20:23:20|||||||||218
1727468610000|2024-09-27 20:23:30|5731|5730.3|5730.75|5730.05|5731|5730.3|5730.75|5730.05|101
1727468620000|2024-09-27 20:23:40|||||||||116
1727468630000|2024-09-27 20:23:50|||||||||26
1727468640000|2024-09-27 20:24:00|||||||||25
1727468650000|2024-09-27 20:24:10|5731|5730.3|5731|5730.3|5731|5730.3|5731|5730.3|69
1727468660000|2024-09-27 20:24:20|||||||||10
1727468670000|2024-09-27 20:24:30|||||||||39
1727468680000|2024-09-27 20:24:40|5731.25|5730.55|5731.5|5730.8|5731.5|5730.8|5731.25|5730.55|56
1727468690000|2024-09-27 20:24:50|5731.75|5731.05|5731.75|5731.05|5731.75|5731.05|5731.75|5731.05|54
1727468700000|2024-09-27 20:25:00|5732|5731.3|5732|5731.3|5732.25|5731.55|5732|5731.3|160
1727468710000|2024-09-27 20:25:10|5732.25|5731.55|5732.25|5731.55|5732.25|5731.55|5732.25|5731.55|14
1727468720000|2024-09-27 20:25:20|||||||||12
1727468730000|2024-09-27 20:25:30|5732.5|5731.8|5733|5732.3|5733|5732.3|5732.5|5731.8|143
1727468740000|2024-09-27 20:25:40|5732.75|5732.05|5733.25|5732.55|5733.25|5732.55|5732.75|5732.05|237
1727468750000|2024-09-27 20:25:50|5733.12|5732.42|5733|5732.3|5733.25|5732.55|5733|5732.3|88
1727468760000|2024-09-27 20:26:00|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|11
1727468770000|2024-09-27 20:26:10|||||||||13
1727468780000|2024-09-27 20:26:20|5733.5|5732.8|5733.25|5732.55|5733.5|5732.8|5733.25|5732.55|113
1727468790000|2024-09-27 20:26:30|5733.75|5733.05|5733.75|5733.05|5733.75|5733.05|5733.75|5733.05|178
1727468800000|2024-09-27 20:26:40|5733.5|5732.8|5733.5|5732.8|5733.5|5732.8|5733.5|5732.8|77
1727468810000|2024-09-27 20:26:50|||||||||50
1727468820000|2024-09-27 20:27:00|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|5733.25|5732.55|28
1727468830000|2024-09-27 20:27:10|||||||||38
1727468850000|2024-09-27 20:27:30|5733.5|5732.8|5733.25|5732.55|5733.5|5732.8|5733.25|5732.55|30
1727468870000|2024-09-27 20:27:50|||||||||61
1727468880000|2024-09-27 20:28:00|5733|5732.3|5733|5732.3|5733|5732.3|5733|5732.3|101
1727468890000|2024-09-27 20:28:10|5732.75|5732.05|5732.75|5732.05|5732.75|5732.05|5732.75|5732.05|42
1727468900000|2024-09-27 20:28:20|||||||||13
1727468910000|2024-09-27 20:28:30|5733|5732.3|5733|5732.3|5733|5732.3|5733|5732.3|86
1727468920000|2024-09-27 20:28:40|5732.75|5732.05|5732.75|5732.05|5733|5732.3|5732.75|5732.05|73
1727468930000|2024-09-27 20:28:50|5733|5732.3|5733|5732.3|5733|5732.3|5733|5732.3|30
1727468940000|2024-09-27 20:29:00|||||||||5
1727468950000|2024-09-27 20:29:10|5732.75|5732.05|5732.75|5732.05|5732.75|5732.05|5732.75|5732.05|22
1727468960000|2024-09-27 20:29:20|5733|5732.3|5732.75|5732.05|5733|5732.3|5732.75|5732.05|101
1727468970000|2024-09-27 20:29:30|||||||||5
1727468990000|2024-09-27 20:29:50|5732.5|5731.8|5732.5|5731.8|5732.5|5731.8|5732.5|5731.8|47
1727469000000|2024-09-27 20:30:00|5732.75|5732.05|5732.75|5732.05|5732.75|5732.05|5732.75|5732.05|27
1727469010000|2024-09-27 20:30:10|||||||||1
1727469020000|2024-09-27 20:30:20|||||||||7
1727469030000|2024-09-27 20:30:30|||||||||4
1727469040000|2024-09-27 20:30:40|5732.87|5732.17|5732.75|5732.05|5733|5732.3|5732.75|5732.05|83
1727469050000|2024-09-27 20:30:50|||||||||38
1727469060000|2024-09-27 20:31:00|||||||||17
1727469070000|2024-09-27 20:31:10|||||||||31
1727469080000|2024-09-27 20:31:20|||||||||26
1727469090000|2024-09-27 20:31:30|||||||||18
1727469100000|2024-09-27 20:31:40|5733|5732.3|5733|5732.3|5733|5732.3|5733|5732.3|38
1727469110000|2024-09-27 20:31:50|||||||||10
1727469120000|2024-09-27 20:32:00|||||||||55
1727469130000|2024-09-27 20:32:10|||||||||7
1727469140000|2024-09-27 20:32:20|5732.75|5732.05|5732.75|5732.05|5732.75|5732.05|5732.75|5732.05|75
1727469150000|2024-09-27 20:32:30|5732.5|5731.8|5732.5|5731.8|5732.5|5731.8|5732.5|5731.8|161
1727469160000|2024-09-27 20:32:40|||||||||10
1727469170000|2024-09-27 20:32:50|||||||||6
1727469180000|2024-09-27 20:33:00|||||||||15
1727469190000|2024-09-27 20:33:10|5732.75|5732.05|5732.75|5732.05|5732.75|5732.05|5732.75|5732.05|35
1727469200000|2024-09-27 20:33:20|5733|5732.3|5733|5732.3|5733|5732.3|5733|5732.3|148
1727469210000|2024-09-27 20:33:30|||||||||5
1727469220000|2024-09-27 20:33:40|||||||||63
1727469230000|2024-09-27 20:33:50|||||||||5
1727469240000|2024-09-27 20:34:00|||||||||12
1727469250000|2024-09-27 20:34:10|5732.75|5732.05|5732.75|5732.05|5732.75|5732.05|5732.75|5732.05|41
1727469260000|2024-09-27 20:34:20|5733|5732.3|5732.75|5732.05|5733|5732.3|5732.75|5732.05|59
1727469270000|2024-09-27 20:34:30|||||||||17
1727469280000|2024-09-27 20:34:40|||||||||15
1727469290000|2024-09-27 20:34:50|||||||||30
1727469300000|2024-09-27 20:35:00|||||||||28
1727469310000|2024-09-27 20:35:10|5732.5|5731.8|5732.5|5731.8|5732.5|5731.8|5732.5|5731.8|33
1727469320000|2024-09-27 20:35:20|5732.62|5731.92|5732.75|5732.05|5732.75|5732.05|5732.62|5731.92|29
1727469330000|2024-09-27 20:35:30|5732.5|5731.8|5732.5|5731.8|5732.62|5731.92|5732.5|5731.8|20
1727469340000|2024-09-27 20:35:40|5732.62|5731.92|5732.5|5731.8|5732.75|5732.05|5732.5|5731.8|21
1727469350000|2024-09-27 20:35:50|||||||||10
1727469370000|2024-09-27 20:36:10|||||||||2
1727469400000|2024-09-27 20:36:40|||||||||39
1727469410000|2024-09-27 20:36:50|5732.25|5731.55|5732.25|5731.55|5732.25|5731.55|5732.25|5731.55|140
1727469420000|2024-09-27 20:37:00|5732|5731.3|5732|5731.3|5732|5731.3|5732|5731.3|137
1727469430000|2024-09-27 20:37:10|5732.25|5731.55|5732.25|5731.55|5732.25|5731.55|5732.25|5731.55|10
1727469440000|2024-09-27 20:37:20|||||||||54
1727469450000|2024-09-27 20:37:30|5732|5731.3|5732|5731.3|5732|5731.3|5732|5731.3|21
1727469460000|2024-09-27 20:37:40|||||||||26
1727469470000|2024-09-27 20:37:50|||||||||5
1727469490000|2024-09-27 20:38:10|5731.75|5731.05|5731.75|5731.05|5731.75|5731.05|5731.75|5731.05|31
1727469500000|2024-09-27 20:38:20|5731.5|5730.8|5731.5|5730.8|5731.5|5730.8|5731.5|5730.8|21
1727469510000|2024-09-27 20:38:30|||||||||6
1727469530000|2024-09-27 20:38:50|||||||||12
1727469540000|2024-09-27 20:39:00|||||||||32
1727469550000|2024-09-27 20:39:10|5731.75|5731.05|5731.75|5731.05|5731.75|5731.05|5731.75|5731.05|33
1727469570000|2024-09-27 20:39:30|||||||||35
1727469580000|2024-09-27 20:39:40|||||||||4
1727469590000|2024-09-27 20:39:50|||||||||1
1727469600000|2024-09-27 20:40:00|||||||||6
1727469610000|2024-09-27 20:40:10|||||||||6
1727469630000|2024-09-27 20:40:30|||||||||8
1727469640000|2024-09-27 20:40:40|5731.5|5730.8|5731|5730.3|5731.5|5730.8|5731|5730.3|103
1727469650000|2024-09-27 20:40:50|5730.75|5730.05|5730.5|5729.8|5730.75|5730.05|5730.5|5729.8|80
1727469660000|2024-09-27 20:41:00|5730.75|5730.05|5730.5|5729.8|5730.75|5730.05|5730.5|5729.8|91
1727469670000|2024-09-27 20:41:10|||||||||55
1727469680000|2024-09-27 20:41:20|5730.62|5729.92|5730.5|5729.8|5730.62|5729.92|5730.5|5729.8|40
1727469690000|2024-09-27 20:41:30|5730.25|5729.55|5730.25|5729.55|5730.25|5729.55|5730.25|5729.55|110
1727469700000|2024-09-27 20:41:40|5730|5729.3|5729.5|5728.8|5730|5729.3|5729.5|5728.8|176
1727469710000|2024-09-27 20:41:50|5729.25|5728.55|5729|5728.3|5729.25|5728.55|5729|5728.3|229
1727469720000|2024-09-27 20:42:00|5728.75|5728.05|5729.25|5728.55|5729.25|5728.55|5728.75|5728.05|306
1727469730000|2024-09-27 20:42:10|5729.5|5728.8|5729.25|5728.55|5729.5|5728.8|5729.25|5728.55|84
1727469740000|2024-09-27 20:42:20|5729|5728.3|5729.25|5728.55|5729.25|5728.55|5729|5728.3|112
1727469750000|2024-09-27 20:42:30|5729|5728.3|5729.25|5728.55|5729.25|5728.55|5729|5728.3|53
1727469760000|2024-09-27 20:42:40|5729.12|5728.42|5729.25|5728.55|5729.25|5728.55|5729|5728.3|14
1727469770000|2024-09-27 20:42:50|5729.5|5728.8|5729.5|5728.8|5729.5|5728.8|5729.5|5728.8|24
1727469780000|2024-09-27 20:43:00|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|32
1727469790000|2024-09-27 20:43:10|5730|5729.3|5730|5729.3|5730|5729.3|5730|5729.3|58
1727469800000|2024-09-27 20:43:20|5730.12|5729.42|5730.25|5729.55|5730.25|5729.55|5730.12|5729.42|26
1727469810000|2024-09-27 20:43:30|||||||||12
1727469820000|2024-09-27 20:43:40|||||||||1
1727469830000|2024-09-27 20:43:50|5730.5|5729.8|5730.5|5729.8|5730.75|5730.05|5730.5|5729.8|79
1727469840000|2024-09-27 20:44:00|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|48
1727469850000|2024-09-27 20:44:10|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|5730.5|5729.8|6
1727469860000|2024-09-27 20:44:20|||||||||2
1727469870000|2024-09-27 20:44:30|||||||||5
1727469880000|2024-09-27 20:44:40|||||||||28
1727469890000|2024-09-27 20:44:50|5730.75|5730.05|5731|5730.3|5731|5730.3|5730.75|5730.05|240
1727469900000|2024-09-27 20:45:00|5731.25|5730.55|5731|5730.3|5731.25|5730.55|5731|5730.3|51
1727469910000|2024-09-27 20:45:10|5731.12|5730.42|5731.5|5730.8|5731.75|5731.05|5731.12|5730.42|92
1727469920000|2024-09-27 20:45:20|||||||||1
1727469930000|2024-09-27 20:45:30|||||||||5
1727469940000|2024-09-27 20:45:40|||||||||1
1727469950000|2024-09-27 20:45:50|||||||||86
1727469960000|2024-09-27 20:46:00|5731.75|5731.05|5731.75|5731.05|5731.75|5731.05|5731.75|5731.05|31
1727469970000|2024-09-27 20:46:10|||||||||9
1727469980000|2024-09-27 20:46:20|5732|5731.3|5732|5731.3|5732|5731.3|5732|5731.3|84
1727469990000|2024-09-27 20:46:30|||||||||9
1727470000000|2024-09-27 20:46:40|5731.75|5731.05|5731.75|5731.05|5731.75|5731.05|5731.75|5731.05|5
1727470010000|2024-09-27 20:46:50|||||||||32
1727470020000|2024-09-27 20:47:00|5731.5|5730.8|5731.75|5731.05|5731.75|5731.05|5731.5|5730.8|4
1727470040000|2024-09-27 20:47:20|5731.87|5731.17|5731.5|5730.8|5731.87|5731.17|5731.5|5730.8|135
1727470050000|2024-09-27 20:47:30|||||||||1
1727470060000|2024-09-27 20:47:40|||||||||32
1727470070000|2024-09-27 20:47:50|||||||||167
1727470080000|2024-09-27 20:48:00|||||||||27
1727470090000|2024-09-27 20:48:10|||||||||9
1727470100000|2024-09-27 20:48:20|||||||||14
1727470120000|2024-09-27 20:48:40|||||||||235
1727470140000|2024-09-27 20:49:00|||||||||267
1727470150000|2024-09-27 20:49:10|||||||||99
1727470160000|2024-09-27 20:49:20|||||||||266
1727470170000|2024-09-27 20:49:30|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|5730.75|5730.05|229
1727470180000|2024-09-27 20:49:40|5731|5730.3|5730.75|5730.05|5731|5730.3|5730.75|5730.05|34
1727470190000|2024-09-27 20:49:50|||||||||1
1727470200000|2024-09-27 20:50:00|||||||||20
1727470210000|2024-09-27 20:50:10|5731|5730.3|5730.75|5730.05|5731.25|5730.55|5730.75|5730.05|97
1727470220000|2024-09-27 20:50:20|||||||||8
1727470230000|2024-09-27 20:50:30|||||||||11
1727470240000|2024-09-27 20:50:40|||||||||28
1727470260000|2024-09-27 20:51:00|||||||||41
1727470270000|2024-09-27 20:51:10|5730.25|5729.55|5730.25|5729.55|5730.25|5729.55|5730.25|5729.55|35
1727470280000|2024-09-27 20:51:20|||||||||1
1727470290000|2024-09-27 20:51:30|||||||||22
1727470300000|2024-09-27 20:51:40|5730|5729.3|5730|5729.3|5730|5729.3|5730|5729.3|37
1727470310000|2024-09-27 20:51:50|||||||||4
1727470320000|2024-09-27 20:52:00|||||||||103
1727470330000|2024-09-27 20:52:10|5729.5|5728.8|5729.75|5729.05|5729.75|5729.05|5729.5|5728.8|113
1727470340000|2024-09-27 20:52:20|||||||||84
1727470350000|2024-09-27 20:52:30|5729.5|5728.8|5729.5|5728.8|5729.5|5728.8|5729.5|5728.8|50
1727470360000|2024-09-27 20:52:40|5729.25|5728.55|5729.25|5728.55|5729.25|5728.55|5729.25|5728.55|98
1727470370000|2024-09-27 20:52:50|5729|5728.3|5729|5728.3|5729|5728.3|5729|5728.3|55
1727470380000|2024-09-27 20:53:00|5728.75|5728.05|5728.75|5728.05|5728.75|5728.05|5728.62|5727.92|119
1727470390000|2024-09-27 20:53:10|||||||||3
1727470400000|2024-09-27 20:53:20|||||||||22
1727470410000|2024-09-27 20:53:30|5728.5|5727.8|5728.75|5728.05|5728.75|5728.05|5728.5|5727.8|83
1727470420000|2024-09-27 20:53:40|5728.5|5727.8|5728.75|5728.05|5728.75|5728.05|5728.5|5727.8|77
1727470430000|2024-09-27 20:53:50|||||||||20
1727470440000|2024-09-27 20:54:00|||||||||27
1727470450000|2024-09-27 20:54:10|5728.87|5728.17|5728.75|5728.05|5728.87|5728.17|5728.75|5728.05|122
1727470460000|2024-09-27 20:54:20|||||||||37
1727470470000|2024-09-27 20:54:30|5729|5728.3|5729|5728.3|5729|5728.3|5729|5728.3|29
1727470480000|2024-09-27 20:54:40|||||||||24
1727470490000|2024-09-27 20:54:50|5729.25|5728.55|5729.25|5728.55|5729.25|5728.55|5729.25|5728.55|61
1727470500000|2024-09-27 20:55:00|5729.5|5728.8|5729.25|5728.55|5729.5|5728.8|5729.25|5728.55|65
1727470510000|2024-09-27 20:55:10|||||||||1
1727470520000|2024-09-27 20:55:20|||||||||11
1727470530000|2024-09-27 20:55:30|5729.5|5728.8|5729.5|5728.8|5729.5|5728.8|5729.5|5728.8|5
1727470560000|2024-09-27 20:56:00|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|34
1727470570000|2024-09-27 20:56:10|||||||||38
1727470580000|2024-09-27 20:56:20|5729.5|5728.8|5729.5|5728.8|5729.5|5728.8|5729.5|5728.8|18
1727470590000|2024-09-27 20:56:30|5729.62|5728.92|5729.75|5729.05|5729.75|5729.05|5729.5|5728.8|40
1727470600000|2024-09-27 20:56:40|5729.62|5728.92|5729.5|5728.8|5729.62|5728.92|5729.5|5728.8|11
1727470610000|2024-09-27 20:56:50|||||||||1
1727470620000|2024-09-27 20:57:00|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|36
1727470630000|2024-09-27 20:57:10|||||||||5
1727470640000|2024-09-27 20:57:20|5729.5|5728.8|5729.5|5728.8|5729.5|5728.8|5729.5|5728.8|35
1727470650000|2024-09-27 20:57:30|||||||||20
1727470660000|2024-09-27 20:57:40|||||||||6
1727470670000|2024-09-27 20:57:50|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|64
1727470680000|2024-09-27 20:58:00|5730|5729.3|5730|5729.3|5730|5729.3|5730|5729.3|25
1727470690000|2024-09-27 20:58:10|||||||||42
1727470700000|2024-09-27 20:58:20|5730.25|5729.55|5730.25|5729.55|5730.25|5729.55|5730.25|5729.55|25
1727470710000|2024-09-27 20:58:30|||||||||33
1727470720000|2024-09-27 20:58:40|||||||||40
1727470730000|2024-09-27 20:58:50|||||||||14
1727470740000|2024-09-27 20:59:00|5730.12|5729.42|5729.87|5729.17|5730.12|5729.42|5729.87|5729.17|67
1727470750000|2024-09-27 20:59:10|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|5729.75|5729.05|16
1727470760000|2024-09-27 20:59:20|||||||||29
1727470770000|2024-09-27 20:59:30|5729.5|5728.8|5729.5|5728.8|5729.5|5728.8|5729.5|5728.8|51
1727470780000|2024-09-27 20:59:40|||||||||70
1727470790000|2024-09-27 20:59:50|5729.62|5728.92|5729.64|5728.14|5729.64|5728.92|5729.12|5728.14|53
1727470800000|2024-09-27 21:00:00|||||||||11
1727647210000|2024-09-29 22:00:10|5727.37|5726.67|5729.75|5729.05|5730.25|5729.55|5727.37|5726.67|266
1727647220000|2024-09-29 22:00:20|5729.62|5728.92|5728.87|5728.17|5729.62|5728.92|5728.75|5728.05|82
1727647230000|2024-09-29 22:00:30|5728.62|5727.92|5728.75|5728.05|5728.75|5728.05|5728.5|5727.8|21
1727647240000|2024-09-29 22:00:40|5728.5|5727.8|5728.75|5728.05|5728.75|5728.05|5728.25|5727.55|122
1727647250000|2024-09-29 22:00:50|5729|5728.3|5731.37|5730.67|5731.37|5730.67|5729|5728.3|300
1727647260000|2024-09-29 22:01:00|5731.12|5730.42|5731.12|5730.42|5731.87|5731.17|5731|5730.3|200
1727647270000|2024-09-29 22:01:10|5731|5730.3|5729.75|5729.05|5731.12|5730.42|5729.75|5729.05|317
1727647280000|2024-09-29 22:01:20|5729.87|5729.17|5729|5728.3|5729.87|5729.17|5728.75|5728.05|127
1727647290000|2024-09-29 22:01:30|5729.12|5728.42|5729.5|5728.8|5729.5|5728.8|5729.12|5728.42|75
1727647300000|2024-09-29 22:01:40|5729.75|5729.05|5730|5729.3|5730|5729.3|5729.75|5729.05|45
1727647310000|2024-09-29 22:01:50|5730.25|5729.55|5729.62|5728.92|5730.25|5729.55|5729.5|5728.8|33
1727647320000|2024-09-29 22:02:00|5729.5|5728.8|5729.25|5728.55|5729.75|5729.05|5729.12|5728.42|27
1727647330000|2024-09-29 22:02:10|5729.12|5728.42|5728.87|5728.17|5729.25|5728.55|5728.75|5728.05|21
1727647340000|2024-09-29 22:02:20|5728.75|5728.05|5727.5|5726.8|5728.75|5728.05|5727.5|5726.8|133
1727647350000|2024-09-29 22:02:30|5727.37|5726.67|5726.5|5725.8|5727.37|5726.67|5726.5|5725.8|135
1727647360000|2024-09-29 22:02:40|5726.75|5726.05|5726.25|5725.55|5726.75|5726.05|5726.25|5725.55|95
1727647370000|2024-09-29 22:02:50|5726|5725.3|5725|5724.3|5726|5725.3|5724.87|5724.17|187
1727647380000|2024-09-29 22:03:00|5723.5|5722.8|5722.5|5721.8|5723.75|5723.05|5722.5|5721.8|548
1727647390000|2024-09-29 22:03:10|5722.75|5722.05|5724.25|5723.55|5724.25|5723.55|5722.62|5721.92|308
1727647400000|2024-09-29 22:03:20|5724.12|5723.42|5725|5724.3|5725.25|5724.55|5724|5723.3|82
1727647410000|2024-09-29 22:03:30|5725.12|5724.42|5724.75|5724.05|5725.12|5724.42|5724.75|5724.05|28
1727647420000|2024-09-29 22:03:40|5725|5724.3|5725.25|5724.55|5725.25|5724.55|5724.87|5724.17|42
1727647430000|2024-09-29 22:03:50|5725|5724.3|5725.37|5724.67|5725.37|5724.67|5725|5724.3|21
1727647440000|2024-09-29 22:04:00|5725.5|5724.8|5725.62|5724.92|5725.62|5724.92|5725|5724.3|33
1727647450000|2024-09-29 22:04:10|5725.75|5725.05|5726.12|5725.42|5726.25|5725.55|5725.75|5725.05|48
1727647460000|2024-09-29 22:04:20|5726.5|5725.8|5727.12|5726.42|5727.12|5726.42|5726.5|5725.8|54
1727647470000|2024-09-29 22:04:30|5727.25|5726.55|5728|5727.3|5728.25|5727.55|5726.75|5726.05|170
1727647480000|2024-09-29 22:04:40|5728.12|5727.42|5728|5727.3|5728.25|5727.55|5727.75|5727.05|24
1727647490000|2024-09-29 22:04:50|5727.75|5727.05|5727.75|5727.05|5728.25|5727.55|5727.75|5727.05|37
1727647500000|2024-09-29 22:05:00|5728|5727.3|5728|5727.3|5728|5727.3|5727.75|5727.05|17
1727647510000|2024-09-29 22:05:10|5728.25|5727.55|5728.5|5727.8|5728.5|5727.8|5728.25|5727.55|29
1727647520000|2024-09-29 22:05:20|5728.25|5727.55|5728.5|5727.8|5728.5|5727.8|5728.25|5727.55|26
1727647530000|2024-09-29 22:05:30|5728.37|5727.67|5728.25|5727.55|5728.5|5727.8|5728.25|5727.55|11
1727647540000|2024-09-29 22:05:40|5728|5727.3|5728.5|5727.8|5728.5|5727.8|5728|5727.3|37
1727647550000|2024-09-29 22:05:50|5728.75|5728.05|5728.5|5727.8|5728.87|5728.17|5728.5|5727.8|28
1727647560000|2024-09-29 22:06:00|5728.75|5728.05|5728.87|5728.17|5728.87|5728.17|5728.5|5727.8|54
1727647570000|2024-09-29 22:06:10|5729|5728.3|5729|5728.3|5729.25|5728.55|5729|5728.3|21
1727647580000|2024-09-29 22:06:20|5729.12|5728.42|5728.75|5728.05|5729.25|5728.55|5728.75|5728.05|28
1727647590000|2024-09-29 22:06:30|5728.87|5728.17|5729|5728.3|5729|5728.3|5728.87|5728.17|29
1727647600000|2024-09-29 22:06:40|5728.75|5728.05|5728.75|5728.05|5728.75|5728.05|5728.75|5728.05|6
1727647610000|2024-09-29 22:06:50|5728.87|5728.17|5728.75|5728.05|5729|5728.3|5728.75|5728.05|21
1727647620000|2024-09-29 22:07:00|5728.5|5727.8|5728.5|5727.8|5728.5|5727.8|5728.5|5727.8|22
1727647630000|2024-09-29 22:07:10|5728.75|5728.05|5728.87|5728.17|5728.87|5728.17|5728.75|5728.05|13
1727647640000|2024-09-29 22:07:20|5728.75|5728.05|5729|5728.3|5729|5728.3|5728.75|5728.05|4
1727647650000|2024-09-29 22:07:30|5729.25|5728.55|5729.25|5728.55|5729.25|5728.55|5729.25|5728.55|16
1727647660000|2024-09-29 22:07:40|5729.5|5728.8|5730|5729.3|5730|5729.3|5729.5|5728.8|114
1727647670000|2024-09-29 22:07:50|5730.25|5729.55|5731.25|5730.55|5731.5|5730.8|5730.25|5729.55|132
1727647680000|2024-09-29 22:08:00|5731|5730.3|5731.12|5730.42|5731.12|5730.42|5730.75|5730.05|78
1727647690000|2024-09-29 22:08:10|5731|5730.3|5731.25|5730.55|5731.25|5730.55|5731|5730.3|18
1727647700000|2024-09-29 22:08:20|5731.5|5730.8|5731.62|5730.92|5731.62|5730.92|5731.5|5730.8|42
1727647710000|2024-09-29 22:08:30|5731.5|5730.8|5731.5|5730.8|5731.62|5730.92|5731.25|5730.55|39
1727647720000|2024-09-29 22:08:40|5731.75|5731.05|5732.5|5731.8|5732.5|5731.8|5731.75|5731.05|93
1727647730000|2024-09-29 22:08:50|5732.37|5731.67|5732.5|5731.8|5732.75|5732.05|5732.37|5731.67|91
1727647740000|2024-09-29 22:09:00|5732.25|5731.55|5731.75|5731.05|5732.25|5731.55|5731.75|5731.05|59
1727647750000|2024-09-29 22:09:10|5732.25|5731.55|5731.75|5731.05|5732.25|5731.55|5731.75|5731.05|59
1727647760000|2024-09-29 22:09:20|||||||||13
1727647770000|2024-09-29 22:09:30|5731.25|5730.55|5731.5|5730.8|5731.5|5730.8|5731.25|5730.55|33
1727647780000|2024-09-29 22:09:40|5731.75|5731.05|5732|5731.3|5732|5731.3|5731.75|5731.05|44
1727647790000|2024-09-29 22:09:50|5732.25|5731.55|5732|5731.3|5732.25|5731.55|5732|5731.3|64
1727647800000|2024-09-29 22:10:00|5732.12|5731.42|5732.75|5732.05|5732.75|5732.05|5732.12|5731.42|44
1727647810000|2024-09-29 22:10:10|5732.87|5732.17|5732.5|5731.8|5733|5732.3|5732.5|5731.8|58
1727647820000|2024-09-29 22:10:20|5732.25|5731.55|5732.25|5731.55|5732.25|5731.55|5732.25|5731.55|8
1727647830000|2024-09-29 22:10:30|5732|5731.3|5732|5731.3|5732|5731.3|5732|5731.3|7
1727647840000|2024-09-29 22:10:40|5732.12|5731.42|5732.12|5731.42|5732.12|5731.42|5732.12|5731.42|21
1727647850000|2024-09-29 22:10:50|5732.25|5731.55|5733.12|5732.42|5733.25|5732.55|5732.12|5731.42|82
1727647860000|2024-09-29 22:11:00|5733.25|5732.55|5733.75|5733.05|5734|5733.3|5733.25|5732.55|175
1727647870000|2024-09-29 22:11:10|5733.62|5732.92|5734.87|5734.17|5735|5734.3|5733.62|5732.92|198
1727647880000|2024-09-29 22:11:20|5735|5734.3|5735|5734.3|5735.25|5734.55|5734.75|5734.05|140
1727647890000|2024-09-29 22:11:30|5734.75|5734.05|5735.25|5734.55|5735.25|5734.55|5734.5|5733.8|84
1727647900000|2024-09-29 22:11:40|5735.12|5734.42|5735|5734.3|5735.12|5734.42|5734.5|5733.8|43
1727647910000|2024-09-29 22:11:50|5735.12|5734.42|5735.25|5734.55|5735.25|5734.55|5735.12|5734.42|38
1727647920000|2024-09-29 22:12:00|5735.5|5734.8|5735.5|5734.8|5735.75|5735.05|5735.5|5734.8|50
1727647930000|2024-09-29 22:12:10|5735.25|5734.55|5735.5|5734.8|5736|5735.3|5735.12|5734.42|109
1727647940000|2024-09-29 22:12:20|5735.87|5735.17|5735.5|5734.8|5735.87|5735.17|5735.25|5734.55|84
1727647950000|2024-09-29 22:12:30|5735.75|5735.05|5736|5735.3|5736|5735.3|5735.5|5734.8|23
1727647960000|2024-09-29 22:12:40|5735.75|5735.05|5736|5735.3|5736|5735.3|5735.75|5735.05|6
1727647970000|2024-09-29 22:12:50|5735.87|5735.17|5735.5|5734.8|5736.25|5735.55|5735.5|5734.8|54
1727647980000|2024-09-29 22:13:00|5735.12|5734.42|5735.25|5734.55|5735.25|5734.55|5735.12|5734.42|31
1727647990000|2024-09-29 22:13:10|5735.5|5734.8|5735.5|5734.8|5735.5|5734.8|5735.37|5734.67|7
1727648000000|2024-09-29 22:13:20|5735.62|5734.92|5736|5735.3|5736|5735.3|5735.62|5734.92|35
1727648010000|2024-09-29 22:13:30|5735.87|5735.17|5735.87|5735.17|5736|5735.3|5735.25|5734.55|72
1727648020000|2024-09-29 22:13:40|5736|5735.3|5735.75|5735.05|5736|5735.3|5735.5|5734.8|17
1727648030000|2024-09-29 22:13:50|5735.5|5734.8|5735.75|5735.05|5735.75|5735.05|5735.5|5734.8|10
1727648040000|2024-09-29 22:14:00|5735.12|5734.42|5735.62|5734.92|5735.62|5734.92|5735.12|5734.42|85
1727648050000|2024-09-29 22:14:10|5735.75|5735.05|5735.62|5734.92|5735.75|5735.05|5735.62|5734.92|13
1727648060000|2024-09-29 22:14:20|5735.75|5735.05|5735|5734.3|5735.75|5735.05|5735|5734.3|131
1727648070000|2024-09-29 22:14:30|||||||||8
1727648080000|2024-09-29 22:14:40|5735.5|5734.8|5735.75|5735.05|5735.75|5735.05|5735.5|5734.8|223
1727648090000|2024-09-29 22:14:50|5735.87|5735.17|5735.75|5735.05|5735.87|5735.17|5735.75|5735.05|51
1727648100000|2024-09-29 22:15:00|5735.87|5735.17|5736.25|5735.55|5736.5|5735.8|5735.87|5735.17|64
1727648110000|2024-09-29 22:15:10|5736|5735.3|5735.75|5735.05|5736|5735.3|5735.75|5735.05|55
1727648120000|2024-09-29 22:15:20|5735.5|5734.8|5735.5|5734.8|5735.5|5734.8|5735.5|5734.8|24
1727648130000|2024-09-29 22:15:30|5735.37|5734.67|5735.25|5734.55|5735.37|5734.67|5735.25|5734.55|22
1727648140000|2024-09-29 22:15:40|5735|5734.3|5735.5|5734.8|5735.5|5734.8|5735|5734.3|36
1727648150000|2024-09-29 22:15:50|5735.62|5734.92|5735.75|5735.05|5735.75|5735.05|5735.62|5734.92|17
1727648160000|2024-09-29 22:16:00|5736|5735.3|5736.25|5735.55|5736.25|5735.55|5736|5735.3|37
1727648170000|2024-09-29 22:16:10|5736.12|5735.42|5736|5735.3|5736.12|5735.42|5736|5735.3|2
1727648180000|2024-09-29 22:16:20|5735.75|5735.05|5735.5|5734.8|5735.75|5735.05|5735.25|5734.55|54
1727648190000|2024-09-29 22:16:30|5735.25|5734.55|5735.25|5734.55|5735.25|5734.55|5735.25|5734.55|9
1727648200000|2024-09-29 22:16:40|5735.12|5734.42|5735.25|5734.55|5735.25|5734.55|5735.12|5734.42|14
1727648210000|2024-09-29 22:16:50|||||||||25
1727648220000|2024-09-29 22:17:00|||||||||42
1727648230000|2024-09-29 22:17:10|||||||||1
1727648250000|2024-09-29 22:17:30|5735|5734.3|5735.25|5734.55|5735.5|5734.8|5735|5734.3|36
1727648260000|2024-09-29 22:17:40|5735.12|5734.42|5735|5734.3|5735.12|5734.42|5735|5734.3|5
1727648280000|2024-09-29 22:18:00|||||||||8
1727648290000|2024-09-29 22:18:10|||||||||7
1727648300000|2024-09-29 22:18:20|||||||||1
1727648310000|2024-09-29 22:18:30|5735.25|5734.55|5735.5|5734.8|5735.5|5734.8|5735.25|5734.55|8
1727648320000|2024-09-29 22:18:40|||||||||5
1727648330000|2024-09-29 22:18:50|5735.25|5734.55|5734.75|5734.05|5735.25|5734.55|5734.75|5734.05|48
1727648340000|2024-09-29 22:19:00|5734.87|5734.17|5734.87|5734.17|5734.87|5734.17|5734.87|5734.17|1
1727648350000|2024-09-29 22:19:10|5734.75|5734.05|5734.5|5733.8|5734.75|5734.05|5734.5|5733.8|10
1727648360000|2024-09-29 22:19:20|5734.75|5734.05|5734.75|5734.05|5734.75|5734.05|5734.75|5734.05|3
1727648370000|2024-09-29 22:19:30|5734.62|5733.92|5734.5|5733.8|5734.62|5733.92|5734.5|5733.8|23
1727648380000|2024-09-29 22:19:40|5734.62|5733.92|5734.75|5734.05|5734.75|5734.05|5734.62|5733.92|7
1727648390000|2024-09-29 22:19:50|||||||||5
1727648400000|2024-09-29 22:20:00|5734.62|5733.92|5734.62|5733.92|5734.62|5733.92|5734.62|5733.92|6
1727648410000|2024-09-29 22:20:10|5734.5|5733.8|5734.62|5733.92|5734.62|5733.92|5734.5|5733.8|14
1727648420000|2024-09-29 22:20:20|5734.75|5734.05|5734.75|5734.05|5734.75|5734.05|5734.75|5734.05|3
1727648430000|2024-09-29 22:20:30|5734.5|5733.8|5734.5|5733.8|5734.5|5733.8|5734.5|5733.8|2
1727648440000|2024-09-29 22:20:40|5734.25|5733.55|5734|5733.3|5734.25|5733.55|5734|5733.3|13
1727648450000|2024-09-29 22:20:50|5733.87|5733.17|5733.87|5733.17|5734|5733.3|5733.75|5733.05|22
1727648460000|2024-09-29 22:21:00|5734|5733.3|5734.5|5733.8|5734.5|5733.8|5734|5733.3|17
1727648470000|2024-09-29 22:21:10|5734.37|5733.67|5734.25|5733.55|5734.37|5733.67|5734.25|5733.55|8
1727648480000|2024-09-29 22:21:20|5734.12|5733.42|5734.25|5733.55|5734.25|5733.55|5734.12|5733.42|5
1727648490000|2024-09-29 22:21:30|5734.37|5733.67|5734.37|5733.67|5734.37|5733.67|5734.37|5733.67|11
1727648500000|2024-09-29 22:21:40|5734.5|5733.8|5734.5|5733.8|5734.5|5733.8|5734.5|5733.8|0
1727648510000|2024-09-29 22:21:50|5734.62|5733.92|5734.62|5733.92|5734.62|5733.92|5734.62|5733.92|15
1727648520000|2024-09-29 22:22:00|5734.75|5734.05|5734.75|5734.05|5734.75|5734.05|5734.75|5734.05|0
1727648530000|2024-09-29 22:22:10|5734.62|5733.92|5735.25|5734.55|5735.25|5734.55|5734.62|5733.92|39
1727648540000|2024-09-29 22:22:20|5735.37|5734.67|5735.25|5734.55|5735.37|5734.67|5735.25|5734.55|8
1727648550000|2024-09-29 22:22:30|5735.5|5734.8|5735.5|5734.8|5735.5|5734.8|5735.37|5734.67|4
1727648560000|2024-09-29 22:22:40|5735|5734.3|5735|5734.3|5735|5734.3|5735|5734.3|9
1727648590000|2024-09-29 22:23:10|5734.75|5734.05|5734.87|5734.17|5734.87|5734.17|5734.75|5734.05|8
1727648600000|2024-09-29 22:23:20|5734.75|5734.05|5734.75|5734.05|5734.75|5734.05|5734.75|5734.05|0
1727648610000|2024-09-29 22:23:30|5735|5734.3|5735|5734.3|5735|5734.3|5735|5734.3|2
1727648620000|2024-09-29 22:23:40|5735.25|5734.55|5735|5734.3|5735.25|5734.55|5735|5734.3|24
1727648630000|2024-09-29 22:23:50|5735.25|5734.55|5735.25|5734.55|5735.25|5734.55|5735.12|5734.42|8
1727648640000|2024-09-29 22:24:00|5735.12|5734.42|5735.12|5734.42|5735.12|5734.42|5735.12|5734.42|0
1727648650000|2024-09-29 22:24:10|5735.25|5734.55|5735|5734.3|5735.25|5734.55|5735|5734.3|14
1727648660000|2024-09-29 22:24:20|||||||||20
1727648670000|2024-09-29 22:24:30|||||||||6
1727648710000|2024-09-29 22:25:10|5735.25|5734.55|5735.25|5734.55|5735.25|5734.55|5735.25|5734.55|17
1727648720000|2024-09-29 22:25:20|5735|5734.3|5734.5|5733.8|5735|5734.3|5734.5|5733.8|54
1727648730000|2024-09-29 22:25:30|5734.75|5734.05|5734.62|5733.92|5734.75|5734.05|5734.62|5733.92|3
1727648740000|2024-09-29 22:25:40|5734.5|5733.8|5734|5733.3|5734.5|5733.8|5733.75|5733.05|70
1727648750000|2024-09-29 22:25:50|5734.25|5733.55|5734.25|5733.55|5734.25|5733.55|5734.12|5733.42|17
1727648760000|2024-09-29 22:26:00|5734|5733.3|5734|5733.3|5734|5733.3|5733.75|5733.05|7
1727648770000|2024-09-29 22:26:10|5734.25|5733.55|5734.25|5733.55|5734.5|5733.8|5734.25|5733.55|28
1727648780000|2024-09-29 22:26:20|5734.5|5733.8|5734.5|5733.8|5734.5|5733.8|5734.5|5733.8|3
1727648790000|2024-09-29 22:26:30|5734.37|5733.67|5734.5|5733.8|5734.5|5733.8|5734.37|5733.67|0
1727648800000|2024-09-29 22:26:40|5734.75|5734.05|5734.75|5734.05|5734.75|5734.05|5734.75|5734.05|7
1727648810000|2024-09-29 22:26:50|||||||||3
1727648830000|2024-09-29 22:27:10|5735|5734.3|5735|5734.3|5735|5734.3|5735|5734.3|8
1727648840000|2024-09-29 22:27:20|5735.25|5734.55|5735.5|5734.8|5735.5|5734.8|5735.25|5734.55|24
1727648850000|2024-09-29 22:27:30|5735.75|5735.05|5736.25|5735.55|5736.25|5735.55|5735.75|5735.05|27
1727648860000|2024-09-29 22:27:40|5736|5735.3|5735.75|5735.05|5736.5|5735.8|5735.75|5735.05|57
1727648870000|2024-09-29 22:27:50|5736|5735.3|5736|5735.3|5736|5735.3|5735.87|5735.17|9
1727648880000|2024-09-29 22:28:00|5736.25|5735.55|5736.25|5735.55|5736.5|5735.8|5736|5735.3|26
1727648890000|2024-09-29 22:28:10|5736.5|5735.8|5736.5|5735.8|5736.5|5735.8|5736.37|5735.67|11
1727648900000|2024-09-29 22:28:20|5736.37|5735.67|5736.75|5736.05|5736.75|5736.05|5736.37|5735.67|18
1727648910000|2024-09-29 22:28:30|5736.87|5736.17|5736.75|5736.05|5737|5736.3|5736.75|5736.05|31
1727648920000|2024-09-29 22:28:40|5736.5|5735.8|5736.25|5735.55|5736.5|5735.8|5736|5735.3|26
1727648930000|2024-09-29 22:28:50|5736.12|5735.42|5735.75|5735.05|5736.25|5735.55|5735.75|5735.05|16
1727648940000|2024-09-29 22:29:00|5735.62|5734.92|5735.75|5735.05|5735.75|5735.05|5735.62|5734.92|6
1727648950000|2024-09-29 22:29:10|||||||||1
1727648960000|2024-09-29 22:29:20|5735.5|5734.8|5735.25|5734.55|5735.5|5734.8|5735|5734.3|47
1727648970000|2024-09-29 22:29:30|||||||||7
1727648980000|2024-09-29 22:29:40|5735.5|5734.8|5735.75|5735.05|5735.75|5735.05|5735.5|5734.8|29
1727648990000|2024-09-29 22:29:50|5735.87|5735.17|5735.75|5735.05|5735.87|5735.17|5735.75|5735.05|4
1727649000000|2024-09-29 22:30:00|5736|5735.3|5735.75|5735.05|5736|5735.3|5735.75|5735.05|15
1727649010000|2024-09-29 22:30:10|5736|5735.3|5735.75|5735.05|5736|5735.3|5735.75|5735.05|3
1727649020000|2024-09-29 22:30:20|5735.87|5735.17|5736.12|5735.42|5736.25|5735.55|5735.75|5735.05|15
1727649030000|2024-09-29 22:30:30|5736.25|5735.55|5736|5735.3|5736.25|5735.55|5735.75|5735.05|23
1727649040000|2024-09-29 22:30:40|5735.87|5735.17|5735.87|5735.17|5736|5735.3|5735.87|5735.17|1
1727649050000|2024-09-29 22:30:50|5736|5735.3|5735.87|5735.17|5736|5735.3|5735.75|5735.05|0
1727649060000|2024-09-29 22:31:00|5735.75|5735.05|5735.75|5735.05|5735.87|5735.17|5735.75|5735.05|2
1727649070000|2024-09-29 22:31:10|||||||||1
1727649090000|2024-09-29 22:31:30|||||||||2
1727649110000|2024-09-29 22:31:50|5736|5735.3|5735.75|5735.05|5736|5735.3|5735.75|5735.05|21
1727649120000|2024-09-29 22:32:00|5735.62|5734.92|5735.5|5734.8|5735.62|5734.92|5735.5|5734.8|15
1727649130000|2024-09-29 22:32:10|5735.75|5735.05|5736|5735.3|5736|5735.3|5735.75|5735.05|8
1727649140000|2024-09-29 22:32:20|5735.87|5735.17|5735.5|5734.8|5735.87|5735.17|5735.5|5734.8|12
1727649150000|2024-09-29 22:32:30|||||||||1
1727649160000|2024-09-29 22:32:40|5735.75|5735.05|5735.5|5734.8|5735.75|5735.05|5735.5|5734.8|10
1727649170000|2024-09-29 22:32:50|||||||||6
1727649180000|2024-09-29 22:33:00|||||||||2
1727649190000|2024-09-29 22:33:10|5735.75|5735.05|5736|5735.3|5736.25|5735.55|5735.75|5735.05|19
1727649200000|2024-09-29 22:33:20|5735.75|5735.05|5736|5735.3|5736|5735.3|5735.75|5735.05|11
1727649210000|2024-09-29 22:33:30|5736.12|5735.42|5736.25|5735.55|5736.5|5735.8|5736.12|5735.42|22
1727649220000|2024-09-29 22:33:40|5736|5735.3|5736|5735.3|5736|5735.3|5735.75|5735.05|18
1727649230000|2024-09-29 22:33:50|5735.87|5735.17|5736.12|5735.42|5736.25|5735.55|5735.75|5735.05|13
1727649240000|2024-09-29 22:34:00|5736.25|5735.55|5736.5|5735.8|5736.5|5735.8|5736.25|5735.55|17
1727649250000|2024-09-29 22:34:10|5736.25|5735.55|5736.25|5735.55|5736.25|5735.55|5736.25|5735.55|5
1727649260000|2024-09-29 22:34:20|5736.37|5735.67|5736.37|5735.67|5736.5|5735.8|5736.25|5735.55|5
1727649270000|2024-09-29 22:34:30|5736.5|5735.8|5736.75|5736.05|5736.75|5736.05|5736.5|5735.8|63
1727649280000|2024-09-29 22:34:40|5736.5|5735.8|5736.5|5735.8|5736.62|5735.92|5736.5|5735.8|20
1727649290000|2024-09-29 22:34:50|||||||||5
1727649310000|2024-09-29 22:35:10|5736.75|5736.05|5736.25|5735.55|5736.75|5736.05|5736.12|5735.42|28
1727649320000|2024-09-29 22:35:20|5736|5735.3|5736.25|5735.55|5736.25|5735.55|5736|5735.3|12
1727649330000|2024-09-29 22:35:30|5736.5|5735.8|5736.25|5735.55|5736.5|5735.8|5736.25|5735.55|25
1727649340000|2024-09-29 22:35:40|5736|5735.3|5736|5735.3|5736|5735.3|5736|5735.3|7
1727649350000|2024-09-29 22:35:50|5736.25|5735.55|5736.25|5735.55|5736.25|5735.55|5736.25|5735.55|3
1727649360000|2024-09-29 22:36:00|||||||||3
1727649380000|2024-09-29 22:36:20|5736|5735.3|5735.75|5735.05|5736|5735.3|5735.75|5735.05|55
1727649390000|2024-09-29 22:36:30|5736|5735.3|5736|5735.3|5736|5735.3|5736|5735.3|12
1727649400000|2024-09-29 22:36:40|5736.5|5735.8|5736.5|5735.8|5736.5|5735.8|5736.25|5735.55|30
1727649410000|2024-09-29 22:36:50|||||||||5
1727649420000|2024-09-29 22:37:00|5736.37|5735.67|5736.5|5735.8|5736.5|5735.8|5736.37|5735.67|6
1727649430000|2024-09-29 22:37:10|5736.37|5735.67|5736.25|5735.55|5736.5|5735.8|5736.25|5735.55|8
1727649440000|2024-09-29 22:37:20|||||||||13
1727649450000|2024-09-29 22:37:30|5736.5|5735.8|5736.5|5735.8|5736.5|5735.8|5736.37|5735.67|16
1727649460000|2024-09-29 22:37:40|||||||||1
1727649480000|2024-09-29 22:38:00|5737|5736.3|5737|5736.3|5737|5736.3|5737|5736.3|25
1727649490000|2024-09-29 22:38:10|5736.87|5736.17|5736.75|5736.05|5736.87|5736.17|5736.75|5736.05|9
1727649500000|2024-09-29 22:38:20|5736.62|5735.92|5736.62|5735.92|5736.62|5735.92|5736.62|5735.92|10
1727649510000|2024-09-29 22:38:30|5736.75|5736.05|5736.75|5736.05|5737|5736.3|5736.75|5736.05|70
1727649520000|2024-09-29 22:38:40|5737|5736.3|5737|5736.3|5737|5736.3|5737|5736.3|20
1727649530000|2024-09-29 22:38:50|||||||||3
1727649540000|2024-09-29 22:39:00|||||||||11
1727649550000|2024-09-29 22:39:10|||||||||21
1727649560000|2024-09-29 22:39:20|5736.75|5736.05|5737|5736.3|5737|5736.3|5736.75|5736.05|13
1727649580000|2024-09-29 22:39:40|||||||||2
1727649590000|2024-09-29 22:39:50|5736.75|5736.05|5736.75|5736.05|5736.75|5736.05|5736.75|5736.05|3
1727649600000|2024-09-29 22:40:00|||||||||2
1727649610000|2024-09-29 22:40:10|||||||||2
1727649620000|2024-09-29 22:40:20|5736.5|5735.8|5736.5|5735.8|5736.5|5735.8|5736.5|5735.8|22
1727649630000|2024-09-29 22:40:30|||||||||1
1727649650000|2024-09-29 22:40:50|5736.25|5735.55|5736.25|5735.55|5736.25|5735.55|5736.25|5735.55|10
1727649660000|2024-09-29 22:41:00|5736.5|5735.8|5736.25|5735.55|5736.5|5735.8|5736.25|5735.55|5
1727649690000|2024-09-29 22:41:30|||||||||2
1727649700000|2024-09-29 22:41:40|||||||||3
1727649710000|2024-09-29 22:41:50|||||||||5
1727649720000|2024-09-29 22:42:00|5736|5735.3|5736.25|5735.55|5736.25|5735.55|5736|5735.3|28
1727649730000|2024-09-29 22:42:10|5736.12|5735.42|5736|5735.3|5736.12|5735.42|5736|5735.3|11
1727649740000|2024-09-29 22:42:20|5736.12|5735.42|5736.25|5735.55|5736.25|5735.55|5736.12|5735.42|5
1727649760000|2024-09-29 22:42:40|5736.5|5735.8|5736.25|5735.55|5736.5|5735.8|5736.25|5735.55|26
1727649770000|2024-09-29 22:42:50|5736.12|5735.42|5736.25|5735.55|5736.25|5735.55|5736.12|5735.42|13
1727649780000|2024-09-29 22:43:00|5736.5|5735.8|5736.5|5735.8|5736.5|5735.8|5736.5|5735.8|8
1727649790000|2024-09-29 22:43:10|5736.75|5736.05|5736.75|5736.05|5736.75|5736.05|5736.75|5736.05|49
1727649800000|2024-09-29 22:43:20|5736.87|5736.17|5736.87|5736.17|5736.87|5736.17|5736.87|5736.17|4
1727649810000|2024-09-29 22:43:30|5736.75|5736.05|5737|5736.3|5737|5736.3|5736.75|5736.05|12
1727649820000|2024-09-29 22:43:40|||||||||11
1727649830000|2024-09-29 22:43:50|5736.75|5736.05|5736.75|5736.05|5736.75|5736.05|5736.75|5736.05|14
1727649840000|2024-09-29 22:44:00|5737|5736.3|5737|5736.3|5737|5736.3|5737|5736.3|14
1727649850000|2024-09-29 22:44:10|5736.87|5736.17|5737|5736.3|5737|5736.3|5736.87|5736.17|6
1727649860000|2024-09-29 22:44:20|||||||||8
1727649870000|2024-09-29 22:44:30|5736.75|5736.05|5736.75|5736.05|5736.75|5736.05|5736.75|5736.05|11
1727649880000|2024-09-29 22:44:40|5736.5|5735.8|5736.75|5736.05|5736.75|5736.05|5736.5|5735.8|9
1727649900000|2024-09-29 22:45:00|5737|5736.3|5737|5736.3|5737|5736.3|5737|5736.3|3
1727649910000|2024-09-29 22:45:10|5736.75|5736.05|5736.75|5736.05|5736.75|5736.05|5736.75|5736.05|19
1727649920000|2024-09-29 22:45:20|5736.5|5735.8|5736.5|5735.8|5736.5|5735.8|5736.5|5735.8|5
1727649930000|2024-09-29 22:45:30|5736.75|5736.05|5736.75|5736.05|5736.75|5736.05|5736.75|5736.05|36
1727649940000|2024-09-29 22:45:40|5737|5736.3|5737|5736.3|5737|5736.3|5737|5736.3|7
1727649950000|2024-09-29 22:45:50|||||||||5
1727649960000|2024-09-29 22:46:00|5736.75|5736.05|5736.75|5736.05|5736.75|5736.05|5736.75|5736.05|13
1727649970000|2024-09-29 22:46:10|||||||||1
1727649980000|2024-09-29 22:46:20|5737|5736.3|5737|5736.3|5737|5736.3|5737|5736.3|46
1727649990000|2024-09-29 22:46:30|||||||||35
1727650000000|2024-09-29 22:46:40|||||||||14
1727650030000|2024-09-29 22:47:10|||||||||29
1727650040000|2024-09-29 22:47:20|||||||||38
1727650070000|2024-09-29 22:47:50|5736.75|5736.05|5736.75|5736.05|5736.75|5736.05|5736.75|5736.05|16
1727650080000|2024-09-29 22:48:00|5737|5736.3|5737|5736.3|5737|5736.3|5737|5736.3|5
1727650090000|2024-09-29 22:48:10|||||||||11
1727650100000|2024-09-29 22:48:20|||||||||6
1727650110000|2024-09-29 22:48:30|||||||||8
1727650120000|2024-09-29 22:48:40|||||||||1
1727650130000|2024-09-29 22:48:50|||||||||8
1727650150000|2024-09-29 22:49:10|||||||||5
1727650160000|2024-09-29 22:49:20|||||||||4
1727650190000|2024-09-29 22:49:50|||||||||36
1727650210000|2024-09-29 22:50:10|||||||||10
1727650220000|2024-09-29 22:50:20|||||||||2
1727650230000|2024-09-29 22:50:30|5736.75|5736.05|5736.75|5736.05|5736.75|5736.05|5736.75|5736.05|11
1727650240000|2024-09-29 22:50:40|5737|5736.3|5737|5736.3|5737|5736.3|5736.87|5736.17|11
1727650250000|2024-09-29 22:50:50|5736.87|5736.17|5737|5736.3|5737|5736.3|5736.87|5736.17|1
1727650260000|2024-09-29 22:51:00|5736.87|5736.17|5736.87|5736.17|5736.87|5736.17|5736.87|5736.17|4
1727650270000|2024-09-29 22:51:10|5737|5736.3|5736.87|5736.17|5737|5736.3|5736.87|5736.17|0
1727650280000|2024-09-29 22:51:20|5736.75|5736.05|5737|5736.3|5737|5736.3|5736.75|5736.05|7
1727650300000|2024-09-29 22:51:40|||||||||8
1727650310000|2024-09-29 22:51:50|||||||||4
1727650320000|2024-09-29 22:52:00|||||||||1
1727650330000|2024-09-29 22:52:10|5736.75|5736.05|5736.75|5736.05|5736.75|5736.05|5736.75|5736.05|29
1727650370000|2024-09-29 22:52:50|||||||||4
1727650380000|2024-09-29 22:53:00|||||||||1
1727650410000|2024-09-29 22:53:30|||||||||17
1727650420000|2024-09-29 22:53:40|5736.87|5736.17|5736.75|5736.05|5736.87|5736.17|5736.75|5736.05|10
1727650430000|2024-09-29 22:53:50|5736.87|5736.17|5737|5736.3|5737|5736.3|5736.87|5736.17|11
1727650440000|2024-09-29 22:54:00|||||||||19
1727650450000|2024-09-29 22:54:10|||||||||6
1727650460000|2024-09-29 22:54:20|||||||||46
1727650470000|2024-09-29 22:54:30|||||||||3
1727650480000|2024-09-29 22:54:40|5736.75|5736.05|5736.75|5736.05|5736.75|5736.05|5736.75|5736.05|11
1727650490000|2024-09-29 22:54:50|||||||||2
1727650520000|2024-09-29 22:55:20|5737|5736.3|5737|5736.3|5737|5736.3|5737|5736.3|3
1727650540000|2024-09-29 22:55:40|5736.75|5736.05|5737|5736.3|5737|5736.3|5736.75|5736.05|3
1727650550000|2024-09-29 22:55:50|||||||||5
1727650560000|2024-09-29 22:56:00|||||||||1
1727650570000|2024-09-29 22:56:10|||||||||42
1727650590000|2024-09-29 22:56:30|||||||||27
1727650620000|2024-09-29 22:57:00|||||||||2
1727650650000|2024-09-29 22:57:30|5736.75|5736.05|5737|5736.3|5737|5736.3|5736.75|5736.05|16
1727650660000|2024-09-29 22:57:40|5736.75|5736.05|5737|5736.3|5737|5736.3|5736.75|5736.05|5
1727650670000|2024-09-29 22:57:50|||||||||4
1727650680000|2024-09-29 22:58:00|||||||||11
1727650700000|2024-09-29 22:58:20|||||||||126
1727650710000|2024-09-29 22:58:30|||||||||11
1727650720000|2024-09-29 22:58:40|||||||||1
1727650730000|2024-09-29 22:58:50|||||||||14
1727650740000|2024-09-29 22:59:00|||||||||11
1727650750000|2024-09-29 22:59:10|||||||||5
1727650760000|2024-09-29 22:59:20|||||||||4
1727650770000|2024-09-29 22:59:30|||||||||91
1727650780000|2024-09-29 22:59:40|||||||||79
1727650790000|2024-09-29 22:59:50|||||||||46
1727650800000|2024-09-29 23:00:00|||||||||145
1727650810000|2024-09-29 23:00:10|||||||||16
1727650830000|2024-09-29 23:00:30|5736.75|5736.05|5736.75|5736.05|5736.75|5736.05|5736.75|5736.05|21
1727650840000|2024-09-29 23:00:40|5736.5|5735.8|5736.5|5735.8|5736.75|5736.05|5736.5|5735.8|42
1727650850000|2024-09-29 23:00:50|||||||||9
1727650860000|2024-09-29 23:01:00|5736.75|5736.05|5736.75|5736.05|5736.75|5736.05|5736.75|5736.05|200
1727650870000|2024-09-29 23:01:10|5737|5736.3|5737|5736.3|5737|5736.3|5737|5736.3|15
1727650900000|2024-09-29 23:01:40|||||||||8
1727650920000|2024-09-29 23:02:00|||||||||4
1727650930000|2024-09-29 23:02:10|5738.5|5737.8|5739.5|5738.8|5739.5|5738.8|5738.5|5737.8|363
1727650940000|2024-09-29 23:02:20|5740|5739.3|5739.25|5738.55|5740|5739.3|5739|5738.3|105
1727650950000|2024-09-29 23:02:30|||||||||13
1727650960000|2024-09-29 23:02:40|5739|5738.3|5738.75|5738.05|5739|5738.3|5738.75|5738.05|25
1727650970000|2024-09-29 23:02:50|5739|5738.3|5739|5738.3|5739.12|5738.42|5739|5738.3|27
1727650980000|2024-09-29 23:03:00|5739.12|5738.42|5739.25|5738.55|5739.25|5738.55|5739|5738.3|2
1727650990000|2024-09-29 23:03:10|5739|5738.3|5739|5738.3|5739|5738.3|5739|5738.3|9
1727651000000|2024-09-29 23:03:20|5739.25|5738.55|5739.25|5738.55|5739.5|5738.8|5739.25|5738.55|36
1727651010000|2024-09-29 23:03:30|||||||||5
1727651020000|2024-09-29 23:03:40|5738.5|5737.8|5738.5|5737.8|5738.5|5737.8|5738.5|5737.8|65
1727651030000|2024-09-29 23:03:50|5738.75|5738.05|5738.75|5738.05|5738.75|5738.05|5738.75|5738.05|15
1727651040000|2024-09-29 23:04:00|5738.5|5737.8|5738.75|5738.05|5738.75|5738.05|5738.5|5737.8|31
1727651050000|2024-09-29 23:04:10|5738.5|5737.8|5738.5|5737.8|5738.75|5738.05|5738.5|5737.8|32
1727651060000|2024-09-29 23:04:20|||||||||2
1727651070000|2024-09-29 23:04:30|5738.37|5737.67|5738.5|5737.8|5738.5|5737.8|5738.25|5737.55|10
1727651080000|2024-09-29 23:04:40|5738.25|5737.55|5738.25|5737.55|5738.37|5737.67|5738.25|5737.55|21
1727651090000|2024-09-29 23:04:50|5738.37|5737.67|5738.5|5737.8|5738.5|5737.8|5738.25|5737.55|4
1727651110000|2024-09-29 23:05:10|5738.75|5738.05|5738.75|5738.05|5738.75|5738.05|5738.75|5738.05|17
1727651120000|2024-09-29 23:05:20|||||||||6
1727651130000|2024-09-29 23:05:30|||||||||1
1727651140000|2024-09-29 23:05:40|||||||||3
1727651150000|2024-09-29 23:05:50|5738.5|5737.8|5738.5|5737.8|5738.5|5737.8|5738.5|5737.8|15
1727651160000|2024-09-29 23:06:00|||||||||3
1727651170000|2024-09-29 23:06:10|||||||||1
1727651190000|2024-09-29 23:06:30|5738.75|5738.05|5738.75|5738.05|5738.75|5738.05|5738.75|5738.05|6
1727651200000|2024-09-29 23:06:40|5738.5|5737.8|5738.5|5737.8|5738.5|5737.8|5738.5|5737.8|5
1727651210000|2024-09-29 23:06:50|5738.62|5737.92|5738.75|5738.05|5738.75|5738.05|5738.62|5737.92|1
1727651220000|2024-09-29 23:07:00|5738.62|5737.92|5738.62|5737.92|5738.62|5737.92|5738.62|5737.92|11
1727651230000|2024-09-29 23:07:10|5738.5|5737.8|5738.5|5737.8|5738.5|5737.8|5738.5|5737.8|7
1727651240000|2024-09-29 23:07:20|5738.37|5737.67|5738.25|5737.55|5738.37|5737.67|5738.25|5737.55|25
1727651250000|2024-09-29 23:07:30|5738.5|5737.8|5738.5|5737.8|5738.5|5737.8|5738.5|5737.8|9
1727651260000|2024-09-29 23:07:40|||||||||1
1727651270000|2024-09-29 23:07:50|||||||||1
1727651280000|2024-09-29 23:08:00|5738.25|5737.55|5738.5|5737.8|5738.5|5737.8|5738.25|5737.55|30
1727651300000|2024-09-29 23:08:20|5738.25|5737.55|5737.75|5737.05|5738.5|5737.8|5737.75|5737.05|44
1727651310000|2024-09-29 23:08:30|||||||||10
1727651320000|2024-09-29 23:08:40|||||||||5
1727651330000|2024-09-29 23:08:50|5738|5737.3|5738|5737.3|5738|5737.3|5738|5737.3|17
1727651340000|2024-09-29 23:09:00|5737.75|5737.05|5737.5|5736.8|5737.75|5737.05|5737.5|5736.8|36
1727651350000|2024-09-29 23:09:10|5737.75|5737.05|5737.87|5737.17|5737.87|5737.17|5737.75|5737.05|45
1727651360000|2024-09-29 23:09:20|5738|5737.3|5737.75|5737.05|5738|5737.3|5737.75|5737.05|4
1727651370000|2024-09-29 23:09:30|5737.5|5736.8|5737.5|5736.8|5737.5|5736.8|5737.5|5736.8|4
1727651380000|2024-09-29 23:09:40|||||||||1
1727651390000|2024-09-29 23:09:50|||||||||5
1727651400000|2024-09-29 23:10:00|5737.75|5737.05|5738|5737.3|5738|5737.3|5737.75|5737.05|14
1727651410000|2024-09-29 23:10:10|5737.75|5737.05|5737.75|5737.05|5737.75|5737.05|5737.75|5737.05|9
1727651420000|2024-09-29 23:10:20|5738|5737.3|5738|5737.3|5738|5737.3|5738|5737.3|9
1727651430000|2024-09-29 23:10:30|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|2
1727651450000|2024-09-29 23:10:50|5738.37|5737.67|5738.25|5737.55|5738.5|5737.8|5738.25|5737.55|12
1727651460000|2024-09-29 23:11:00|5738|5737.3|5738|5737.3|5738|5737.3|5738|5737.3|4
1727651470000|2024-09-29 23:11:10|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|21
1727651490000|2024-09-29 23:11:30|5738.12|5737.42|5738.25|5737.55|5738.25|5737.55|5738.12|5737.42|7
1727651530000|2024-09-29 23:12:10|5738.5|5737.8|5738.5|5737.8|5738.5|5737.8|5738.5|5737.8|9
1727651540000|2024-09-29 23:12:20|||||||||1
1727651550000|2024-09-29 23:12:30|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|20
1727651560000|2024-09-29 23:12:40|||||||||2
1727651570000|2024-09-29 23:12:50|||||||||1
1727651590000|2024-09-29 23:13:10|5738|5737.3|5738|5737.3|5738|5737.3|5738|5737.3|19
1727651610000|2024-09-29 23:13:30|5737.75|5737.05|5737.75|5737.05|5737.75|5737.05|5737.75|5737.05|27
1727651620000|2024-09-29 23:13:40|5737.5|5736.8|5737.75|5737.05|5737.75|5737.05|5737.5|5736.8|23
1727651630000|2024-09-29 23:13:50|5737.87|5737.17|5738|5737.3|5738|5737.3|5737.75|5737.05|5
1727651640000|2024-09-29 23:14:00|5737.75|5737.05|5737.75|5737.05|5737.75|5737.05|5737.75|5737.05|3
1727651660000|2024-09-29 23:14:20|||||||||5
1727651670000|2024-09-29 23:14:30|5737.5|5736.8|5737.5|5736.8|5737.5|5736.8|5737.5|5736.8|10
1727651690000|2024-09-29 23:14:50|5737.75|5737.05|5737.75|5737.05|5737.75|5737.05|5737.75|5737.05|22
1727651700000|2024-09-29 23:15:00|5738|5737.3|5738|5737.3|5738|5737.3|5738|5737.3|27
1727651710000|2024-09-29 23:15:10|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|5738.12|5737.42|10
1727651730000|2024-09-29 23:15:30|||||||||1
1727651740000|2024-09-29 23:15:40|5738.5|5737.8|5738.5|5737.8|5738.5|5737.8|5738.5|5737.8|8
1727651750000|2024-09-29 23:15:50|||||||||6
1727651760000|2024-09-29 23:16:00|||||||||2
1727651790000|2024-09-29 23:16:30|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|57
1727651800000|2024-09-29 23:16:40|5738.5|5737.8|5738.5|5737.8|5738.5|5737.8|5738.5|5737.8|26
1727651820000|2024-09-29 23:17:00|5738.37|5737.67|5738.5|5737.8|5738.5|5737.8|5738.37|5737.67|17
1727651830000|2024-09-29 23:17:10|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|5738.25|5737.55|6
1727651840000|2024-09-29 23:17:20|5738.37|5737.67|5738.25|5737.55|5738.37|5737.67|5738.25|5737.55|1
1727651870000|2024-09-29 23:17:50|5738.37|5737.67|5738.5|5737.8|5738.5|5737.8|5738.37|5737.67|3
1727651890000|2024-09-29 23:18:10|||||||||2
1727651900000|2024-09-29 23:18:20|||||||||9
1727651920000|2024-09-29 23:18:40|||||||||5
1727651930000|2024-09-29 23:18:50|5738.75|5738.05|5738.75|5738.05|5738.75|5738.05|5738.75|5738.05|10
1727651950000|2024-09-29 23:19:10|||||||||4
1727651960000|2024-09-29 23:19:20|5738.62|5737.92|5738.75|5738.05|5738.75|5738.05|5738.5|5737.8|15
1727651980000|2024-09-29 23:19:40|||||||||8
1727652000000|2024-09-29 23:20:00|||||||||50
1727652010000|2024-09-29 23:20:10|5738.5|5737.8|5738.75|5738.05|5738.75|5738.05|5738.5|5737.8|34
1727652020000|2024-09-29 23:20:20|5738.62|5737.92|5738.75|5738.05|5738.75|5738.05|5738.62|5737.92|0
1727652030000|2024-09-29 23:20:30|||||||||3
1727652040000|2024-09-29 23:20:40|5738.5|5737.8|5738.5|5737.8|5738.5|5737.8|5738.5|5737.8|5
1727652060000|2024-09-29 23:21:00|5738.62|5737.92|5738.62|5737.92|5738.62|5737.92|5738.62|5737.92|5
1727652070000|2024-09-29 23:21:10|5738.5|5737.8|5738.5|5737.8|5738.5|5737.8|5738.5|5737.8|0
1727652080000|2024-09-29 23:21:20|5738.37|5737.67|5738.25|5737.55|5738.37|5737.67|5738.25|5737.55|10
1727652100000|2024-09-29 23:21:40|5738.5|5737.8|5738.37|5737.67|5738.5|5737.8|5738.25|5737.55|5
1727652110000|2024-09-29 23:21:50|5738.5|5737.8|5738.5|5737.8|5738.5|5737.8|5738.5|5737.8|4
1727652120000|2024-09-29 23:22:00|5738.75|5738.05|5738.75|5738.05|5738.75|5738.05|5738.5|5737.8|9
1727652130000|2024-09-29 23:22:10|||||||||5
1727652140000|2024-09-29 23:22:20|5739.4|5738.7|5739.54|5738.84|5739.54|5738.84|5739.4|5738.7|0
1727652150000|2024-09-29 23:22:30|||||||||1
1727652160000|2024-09-29 23:22:40|||||||||1
1727652200000|2024-09-29 23:23:20|||||||||52
1727652210000|2024-09-29 23:23:30|||||||||8
1727652250000|2024-09-29 23:24:10|||||||||11
1727652290000|2024-09-29 23:24:50|5739.29|5738.59|5739.29|5738.59|5739.29|5738.59|5739.29|5738.59|7
1727652340000|2024-09-29 23:25:40|5739.04|5738.34|5739.04|5738.34|5739.04|5738.34|5739.04|5738.34|52
1727652350000|2024-09-29 23:25:50|5739.29|5738.59|5739.16|5738.46|5739.29|5738.59|5739.16|5738.46|8
1727652360000|2024-09-29 23:26:00|5739.29|5738.59|5739.29|5738.59|5739.29|5738.59|5739.04|5738.34|5
1727652370000|2024-09-29 23:26:10|||||||||4
1727652380000|2024-09-29 23:26:20|||||||||1
1727652390000|2024-09-29 23:26:30|5739.41|5738.71|5739.41|5738.71|5739.41|5738.71|5739.29|5738.59|18
1727652400000|2024-09-29 23:26:40|5739.54|5738.84|5739.54|5738.84|5739.54|5738.84|5739.54|5738.84|30
1727652410000|2024-09-29 23:26:50|5739.29|5738.59|5739.29|5738.59|5739.29|5738.59|5739.29|5738.59|10
1727652440000|2024-09-29 23:27:20|5739.04|5738.34|5739.04|5738.34|5739.04|5738.34|5739.04|5738.34|15
1727652460000|2024-09-29 23:27:40|5738.91|5738.21|5739.04|5738.34|5739.04|5738.34|5738.91|5738.21|1
1727652470000|2024-09-29 23:27:50|5738.91|5738.21|5739.04|5738.34|5739.04|5738.34|5738.91|5738.21|0
1727652480000|2024-09-29 23:28:00|5738.91|5738.21|5738.79|5738.09|5739.04|5738.34|5738.79|5738.09|1
1727652490000|2024-09-29 23:28:10|||||||||2
1727652500000|2024-09-29 23:28:20|||||||||2
1727652510000|2024-09-29 23:28:30|5739.04|5738.34|5739.04|5738.34|5739.04|5738.34|5738.79|5738.09|21
1727652520000|2024-09-29 23:28:40|||||||||4
1727652530000|2024-09-29 23:28:50|||||||||1
1727652560000|2024-09-29 23:29:20|5739.16|5738.46|5739.29|5738.59|5739.29|5738.59|5739.04|5738.34|9
1727652580000|2024-09-29 23:29:40|||||||||7
1727652600000|2024-09-29 23:30:00|5739.54|5738.84|5739.54|5738.84|5739.54|5738.84|5739.29|5738.59|26
1727652610000|2024-09-29 23:30:10|||||||||9
1727652620000|2024-09-29 23:30:20|||||||||4
1727652630000|2024-09-29 23:30:30|||||||||7
1727652640000|2024-09-29 23:30:40|||||||||6
1727652650000|2024-09-29 23:30:50|||||||||2
1727652670000|2024-09-29 23:31:10|5739.29|5738.59|5739.54|5738.84|5739.54|5738.84|5739.29|5738.59|33
1727652680000|2024-09-29 23:31:20|5739.41|5738.71|5739.54|5738.84|5739.54|5738.84|5739.29|5738.59|1
1727652690000|2024-09-29 23:31:30|5739.29|5738.59|5739.29|5738.59|5739.29|5738.59|5739.29|5738.59|2
1727652700000|2024-09-29 23:31:40|5739.54|5738.84|5739.54|5738.84|5739.54|5738.84|5739.41|5738.71|4
1727652710000|2024-09-29 23:31:50|5739.29|5738.59|5739.04|5738.34|5739.41|5738.71|5739.04|5738.34|37
1727652720000|2024-09-29 23:32:00|||||||||5
1727652730000|2024-09-29 23:32:10|5738.79|5738.09|5738.79|5738.09|5738.79|5738.09|5738.79|5738.09|6
1727652740000|2024-09-29 23:32:20|5739.04|5738.34|5739.04|5738.34|5739.04|5738.34|5739.04|5738.34|7
1727652750000|2024-09-29 23:32:30|5739.29|5738.59|5739.29|5738.59|5739.29|5738.59|5739.04|5738.34|6
1727652760000|2024-09-29 23:32:40|5739.16|5738.46|5739.29|5738.59|5739.29|5738.59|5739.04|5738.34|21
1727652770000|2024-09-29 23:32:50|5739.41|5738.71|5739.29|5738.59|5739.54|5738.84|5739.29|5738.59|0
1727652780000|2024-09-29 23:33:00|5739.41|5738.71|5739.54|5738.84|5739.54|5738.84|5739.29|5738.59|10
1727652790000|2024-09-29 23:33:10|5739.41|5738.71|5739.54|5738.84|5739.54|5738.84|5739.41|5738.71|7
1727652800000|2024-09-29 23:33:20|||||||||1
1727652810000|2024-09-29 23:33:30|||||||||2
1727652820000|2024-09-29 23:33:40|||||||||2
1727652830000|2024-09-29 23:33:50|||||||||1
1727652840000|2024-09-29 23:34:00|||||||||12
1727652850000|2024-09-29 23:34:10|5739.41|5738.71|5739.54|5738.84|5739.54|5738.84|5739.41|5738.71|8
1727652860000|2024-09-29 23:34:20|5739.41|5738.71|5739.54|5738.84|5739.54|5738.84|5739.29|5738.59|7
1727652870000|2024-09-29 23:34:30|||||||||1
1727652920000|2024-09-29 23:35:20|5739.29|5738.59|5739.41|5738.71|5739.54|5738.84|5739.29|5738.59|21
1727652930000|2024-09-29 23:35:30|5739.54|5738.84|5739.29|5738.59|5739.54|5738.84|5739.29|5738.59|1
1727652940000|2024-09-29 23:35:40|5739.04|5738.34|5739.04|5738.34|5739.04|5738.34|5739.04|5738.34|10
1727652950000|2024-09-29 23:35:50|5739.29|5738.59|5739.29|5738.59|5739.29|5738.59|5739.29|5738.59|9
1727652960000|2024-09-29 23:36:00|5739.16|5738.46|5739.29|5738.59|5739.29|5738.59|5739.04|5738.34|7
1727652970000|2024-09-29 23:36:10|5739.16|5738.46|5739.29|5738.59|5739.29|5738.59|5739.16|5738.46|4
1727652980000|2024-09-29 23:36:20|||||||||1
1727652990000|2024-09-29 23:36:30|5739.04|5738.34|5739.29|5738.59|5739.29|5738.59|5739.04|5738.34|6
1727653000000|2024-09-29 23:36:40|5739.54|5738.84|5739.29|5738.59|5739.54|5738.84|5739.29|5738.59|13
1727653020000|2024-09-29 23:37:00|5739.41|5738.71|5739.41|5738.71|5739.41|5738.71|5739.41|5738.71|19
1727653030000|2024-09-29 23:37:10|5739.54|5738.84|5739.29|5738.59|5739.54|5738.84|5739.29|5738.59|3
1727653040000|2024-09-29 23:37:20|||||||||2
1727653050000|2024-09-29 23:37:30|5739.04|5738.34|5739.04|5738.34|5739.04|5738.34|5739.04|5738.34|31
1727653070000|2024-09-29 23:37:50|5738.79|5738.09|5738.79|5738.09|5738.79|5738.09|5738.79|5738.09|34
1727653080000|2024-09-29 23:38:00|5738.91|5738.21|5739.04|5738.34|5739.04|5738.34|5738.91|5738.21|3
1727653100000|2024-09-29 23:38:20|5738.79|5738.09|5738.79|5738.09|5738.79|5738.09|5738.79|5738.09|20
1727653110000|2024-09-29 23:38:30|||||||||2
1727653120000|2024-09-29 23:38:40|5738.54|5737.84|5738.29|5737.59|5738.54|5737.84|5738.29|5737.59|41
1727653130000|2024-09-29 23:38:50|5738.54|5737.84|5738.54|5737.84|5738.54|5737.84|5738.54|5737.84|28
1727653150000|2024-09-29 23:39:10|||||||||1
1727653160000|2024-09-29 23:39:20|||||||||3
1727653170000|2024-09-29 23:39:30|5738.79|5738.09|5738.79|5738.09|5738.79|5738.09|5738.79|5738.09|9
1727653180000|2024-09-29 23:39:40|5739.04|5738.34|5739.04|5738.34|5739.04|5738.34|5738.91|5738.21|5
1727653190000|2024-09-29 23:39:50|5738.79|5738.09|5739.04|5738.34|5739.04|5738.34|5738.79|5738.09|7
1727653210000|2024-09-29 23:40:10|5739.29|5738.59|5739.04|5738.34|5739.29|5738.59|5739.04|5738.34|15
1727653220000|2024-09-29 23:40:20|5739.16|5738.46|5739.16|5738.46|5739.29|5738.59|5739.16|5738.46|4
1727653230000|2024-09-29 23:40:30|5739.04|5738.34|5739.04|5738.34|5739.16|5738.46|5739.04|5738.34|1
1727653260000|2024-09-29 23:41:00|5738.91|5738.21|5738.79|5738.09|5738.91|5738.21|5738.79|5738.09|12
1727653270000|2024-09-29 23:41:10|5738.54|5737.84|5738.41|5737.71|5738.54|5737.84|5738.29|5737.59|28
1727653280000|2024-09-29 23:41:20|5738.54|5737.84|5738.29|5737.59|5738.54|5737.84|5738.29|5737.59|38
1727653290000|2024-09-29 23:41:30|||||||||13
1727653300000|2024-09-29 23:41:40|5738.54|5737.84|5738.54|5737.84|5738.54|5737.84|5738.54|5737.84|5
1727653310000|2024-09-29 23:41:50|5738.79|5738.09|5738.54|5737.84|5738.79|5738.09|5738.54|5737.84|4
1727653320000|2024-09-29 23:42:00|5738.66|5737.96|5738.79|5738.09|5738.79|5738.09|5738.54|5737.84|1
1727653330000|2024-09-29 23:42:10|5738.66|5737.96|5738.79|5738.09|5738.79|5738.09|5738.66|5737.96|0
1727653350000|2024-09-29 23:42:30|5739.04|5738.34|5739.04|5738.34|5739.04|5738.34|5739.04|5738.34|4
1727653360000|2024-09-29 23:42:40|5738.79|5738.09|5738.54|5737.84|5738.79|5738.09|5738.54|5737.84|9
1727653370000|2024-09-29 23:42:50|5738.66|5737.96|5738.79|5738.09|5738.79|5738.09|5738.66|5737.96|2
1727653380000|2024-09-29 23:43:00|5738.54|5737.84|5738.54|5737.84|5738.54|5737.84|5738.54|5737.84|5
1727653400000|2024-09-29 23:43:20|5738.79|5738.09|5738.79|5738.09|5738.79|5738.09|5738.79|5738.09|28
1727653420000|2024-09-29 23:43:40|5738.91|5738.21|5738.91|5738.21|5738.91|5738.21|5738.91|5738.21|7
1727653430000|2024-09-29 23:43:50|5739.04|5738.34|5739.04|5738.34|5739.04|5738.34|5739.04|5738.34|0
1727653440000|2024-09-29 23:44:00|5738.79|5738.09|5738.79|5738.09|5738.79|5738.09|5738.79|5738.09|8
1727653450000|2024-09-29 23:44:10|5739.04|5738.34|5738.79|5738.09|5739.04|5738.34|5738.79|5738.09|8
1727653460000|2024-09-29 23:44:20|||||||||2
1727653490000|2024-09-29 23:44:50|||||||||1
1727653500000|2024-09-29 23:45:00|5738.54|5737.84|5738.54|5737.84|5738.79|5738.09|5738.54|5737.84|23
1727653510000|2024-09-29 23:45:10|||||||||58
1727653520000|2024-09-29 23:45:20|5738.79|5738.09|5739.04|5738.34|5739.04|5738.34|5738.79|5738.09|24
1727653530000|2024-09-29 23:45:30|5738.91|5738.21|5739.04|5738.34|5739.04|5738.34|5738.91|5738.21|13
1727653540000|2024-09-29 23:45:40|||||||||4
1727653560000|2024-09-29 23:46:00|5738.79|5738.09|5739.41|5738.71|5739.54|5738.84|5738.79|5738.09|56
1727653570000|2024-09-29 23:46:10|5739.29|5738.59|5739.54|5738.84|5739.54|5738.84|5739.29|5738.59|12
1727653590000|2024-09-29 23:46:30|||||||||50
1727653600000|2024-09-29 23:46:40|5739.29|5738.59|5739.29|5738.59|5739.29|5738.59|5739.29|5738.59|67
1727653610000|2024-09-29 23:46:50|5739.41|5738.71|5739.54|5738.84|5739.54|5738.84|5739.29|5738.59|1
1727653620000|2024-09-29 23:47:00|||||||||2
1727653630000|2024-09-29 23:47:10|||||||||94
1727653640000|2024-09-29 23:47:20|||||||||26
1727653650000|2024-09-29 23:47:30|||||||||5
1727653660000|2024-09-29 23:47:40|5742.54|5741.84|5742.79|5742.09|5742.79|5742.09|5742.29|5741.59|442
1727653670000|2024-09-29 23:47:50|5742.54|5741.84|5743.04|5742.34|5743.04|5742.34|5742.29|5741.59|72
1727653680000|2024-09-29 23:48:00|5743.79|5743.09|5742.29|5741.59|5743.79|5743.09|5742.29|5741.59|188
1727653690000|2024-09-29 23:48:10|5742.04|5741.34|5742.16|5741.46|5742.29|5741.59|5741.79|5741.09|70
1727653700000|2024-09-29 23:48:20|5742.04|5741.34|5742.29|5741.59|5742.29|5741.59|5742.04|5741.34|23
1727653710000|2024-09-29 23:48:30|5742.16|5741.46|5742.54|5741.84|5742.54|5741.84|5742.04|5741.34|50
1727653720000|2024-09-29 23:48:40|5742.41|5741.71|5743.04|5742.34|5743.04|5742.34|5742.41|5741.71|40
1727653730000|2024-09-29 23:48:50|5743.29|5742.59|5743.04|5742.34|5743.41|5742.71|5742.79|5742.09|72
1727653740000|2024-09-29 23:49:00|5743.16|5742.46|5743.04|5742.34|5743.29|5742.59|5743.04|5742.34|18
1727653750000|2024-09-29 23:49:10|5743.29|5742.59|5743.29|5742.59|5743.29|5742.59|5743.04|5742.34|31
1727653760000|2024-09-29 23:49:20|5743.54|5742.84|5744.16|5743.46|5744.54|5743.84|5743.54|5742.84|173
1727653770000|2024-09-29 23:49:30|5744.29|5743.59|5744.04|5743.34|5744.54|5743.84|5744.04|5743.34|109
1727653780000|2024-09-29 23:49:40|5743.79|5743.09|5743.54|5742.84|5744.04|5743.34|5743.54|5742.84|50
1727653790000|2024-09-29 23:49:50|5743.79|5743.09|5744.16|5743.46|5744.16|5743.46|5743.54|5742.84|48
1727653800000|2024-09-29 23:50:00|5744.29|5743.59|5743.79|5743.09|5744.29|5743.59|5743.54|5742.84|121
1727653810000|2024-09-29 23:50:10|5743.66|5742.96|5743.54|5742.84|5743.79|5743.09|5743.54|5742.84|31
1727653820000|2024-09-29 23:50:20|5743.66|5742.96|5743.79|5743.09|5744.04|5743.34|5743.54|5742.84|37
1727653830000|2024-09-29 23:50:30|5743.54|5742.84|5744.04|5743.34|5744.04|5743.34|5743.54|5742.84|37
1727653840000|2024-09-29 23:50:40|5743.79|5743.09|5743.79|5743.09|5744.04|5743.34|5743.79|5743.09|37
1727653850000|2024-09-29 23:50:50|5743.91|5743.21|5744.04|5743.34|5744.04|5743.34|5743.79|5743.09|20
1727653860000|2024-09-29 23:51:00|5743.91|5743.21|5743.66|5742.96|5743.91|5743.21|5743.54|5742.84|25
1727653870000|2024-09-29 23:51:10|5743.54|5742.84|5743.54|5742.84|5743.66|5742.96|5743.41|5742.71|9
1727653880000|2024-09-29 23:51:20|5743.41|5742.71|5743.29|5742.59|5743.41|5742.71|5743.29|5742.59|41
1727653890000|2024-09-29 23:51:30|5743.54|5742.84|5743.79|5743.09|5743.79|5743.09|5743.54|5742.84|18
1727653900000|2024-09-29 23:51:40|5743.66|5742.96|5743.54|5742.84|5743.79|5743.09|5743.41|5742.71|24
1727653910000|2024-09-29 23:51:50|5743.41|5742.71|5743.29|5742.59|5743.41|5742.71|5743.16|5742.46|11
1727653920000|2024-09-29 23:52:00|5743.16|5742.46|5743.29|5742.59|5743.29|5742.59|5743.04|5742.34|27
1727653930000|2024-09-29 23:52:10|5743.04|5742.34|5743.41|5742.71|5743.41|5742.71|5743.04|5742.34|10
1727653940000|2024-09-29 23:52:20|5743.29|5742.59|5743.54|5742.84|5743.54|5742.84|5743.29|5742.59|28
1727653950000|2024-09-29 23:52:30|5743.29|5742.59|5743.04|5742.34|5743.29|5742.59|5743.04|5742.34|8
1727653960000|2024-09-29 23:52:40|5743.29|5742.59|5743.29|5742.59|5743.29|5742.59|5743.29|5742.59|3
1727653970000|2024-09-29 23:52:50|5743.04|5742.34|5743.04|5742.34|5743.29|5742.59|5743.04|5742.34|10
1727653980000|2024-09-29 23:53:00|5743.16|5742.46|5743.29|5742.59|5743.29|5742.59|5743.04|5742.34|15
1727653990000|2024-09-29 23:53:10|5743.04|5742.34|5743.29|5742.59|5743.29|5742.59|5743.04|5742.34|4
1727654000000|2024-09-29 23:53:20|5743.16|5742.46|5743.04|5742.34|5743.29|5742.59|5743.04|5742.34|3
1727654010000|2024-09-29 23:53:30|5743.29|5742.59|5743.29|5742.59|5743.29|5742.59|5743.04|5742.34|21
1727654020000|2024-09-29 23:53:40|5743.41|5742.71|5743.54|5742.84|5743.54|5742.84|5743.29|5742.59|12
1727654030000|2024-09-29 23:53:50|5743.66|5742.96|5743.54|5742.84|5743.66|5742.96|5743.54|5742.84|6
1727654040000|2024-09-29 23:54:00|5743.79|5743.09|5744.04|5743.34|5744.04|5743.34|5743.54|5742.84|14
1727654050000|2024-09-29 23:54:10|5743.91|5743.21|5744.54|5743.84|5744.79|5744.09|5743.91|5743.21|60
1727654060000|2024-09-29 23:54:20|5744.41|5743.71|5744.79|5744.09|5744.79|5744.09|5744.41|5743.71|14
1727654070000|2024-09-29 23:54:30|5744.54|5743.84|5744.54|5743.84|5744.54|5743.84|5744.54|5743.84|20
1727654080000|2024-09-29 23:54:40|5744.79|5744.09|5744.79|5744.09|5745.54|5744.84|5744.79|5744.09|179
1727654090000|2024-09-29 23:54:50|5745.04|5744.34|5745.54|5744.84|5745.54|5744.84|5744.91|5744.21|66
1727654100000|2024-09-29 23:55:00|5745.04|5744.34|5744.54|5743.84|5745.16|5744.46|5744.54|5743.84|85
1727654110000|2024-09-29 23:55:10|5744.66|5743.96|5744.66|5743.96|5744.79|5744.09|5744.54|5743.84|19
1727654120000|2024-09-29 23:55:20|5744.54|5743.84|5744.29|5743.59|5744.66|5743.96|5744.04|5743.34|27
1727654130000|2024-09-29 23:55:30|5744.41|5743.71|5744.29|5743.59|5744.54|5743.84|5744.29|5743.59|18
1727654140000|2024-09-29 23:55:40|5744.54|5743.84|5744.79|5744.09|5744.91|5744.21|5744.54|5743.84|59
1727654150000|2024-09-29 23:55:50|5744.66|5743.96|5745.29|5744.59|5745.29|5744.59|5744.54|5743.84|25
1727654160000|2024-09-29 23:56:00|5745.41|5744.71|5745.29|5744.59|5745.41|5744.71|5745.29|5744.59|15
1727654170000|2024-09-29 23:56:10|5745.41|5744.71|5745.29|5744.59|5745.54|5744.84|5745.29|5744.59|10
1727654180000|2024-09-29 23:56:20|5745.54|5744.84|5745.54|5744.84|5745.54|5744.84|5745.41|5744.71|18
1727654190000|2024-09-29 23:56:30|5745.41|5744.71|5745.41|5744.71|5745.54|5744.84|5745.29|5744.59|15
1727654200000|2024-09-29 23:56:40|5745.29|5744.59|5745.54|5744.84|5745.79|5745.09|5745.29|5744.59|14
1727654210000|2024-09-29 23:56:50|5745.29|5744.59|5745.29|5744.59|5745.29|5744.59|5745.29|5744.59|59
1727654220000|2024-09-29 23:57:00|5745.41|5744.71|5745.54|5744.84|5745.54|5744.84|5745.29|5744.59|27
1727654230000|2024-09-29 23:57:10|5745.79|5745.09|5745.79|5745.09|5745.79|5745.09|5745.54|5744.84|17
1727654240000|2024-09-29 23:57:20|5745.66|5744.96|5745.54|5744.84|5745.79|5745.09|5745.54|5744.84|15
1727654250000|2024-09-29 23:57:30|5745.41|5744.71|5745.29|5744.59|5745.54|5744.84|5745.29|5744.59|19
1727654260000|2024-09-29 23:57:40|5745.16|5744.46|5745.04|5744.34|5745.29|5744.59|5745.04|5744.34|15
1727654270000|2024-09-29 23:57:50|5744.79|5744.09|5744.79|5744.09|5744.79|5744.09|5744.79|5744.09|90
1727654280000|2024-09-29 23:58:00|5744.54|5743.84|5744.66|5743.96|5744.66|5743.96|5744.54|5743.84|25
1727654290000|2024-09-29 23:58:10|5744.54|5743.84|5744.04|5743.34|5744.54|5743.84|5744.04|5743.34|33
1727654300000|2024-09-29 23:58:20|5744.16|5743.46|5744.29|5743.59|5744.29|5743.59|5744.04|5743.34|9
1727654310000|2024-09-29 23:58:30|5744.54|5743.84|5744.54|5743.84|5744.66|5743.96|5744.29|5743.59|25
1727654330000|2024-09-29 23:58:50|5744.79|5744.09|5744.79|5744.09|5745.04|5744.34|5744.79|5744.09|22
1727654340000|2024-09-29 23:59:00|5744.54|5743.84|5744.66|5743.96|5744.79|5744.09|5744.54|5743.84|23
1727654350000|2024-09-29 23:59:10|5744.79|5744.09|5744.54|5743.84|5744.79|5744.09|5744.54|5743.84|22
1727654360000|2024-09-29 23:59:20|5744.79|5744.09|5744.54|5743.84|5744.79|5744.09|5744.54|5743.84|26
1727654370000|2024-09-29 23:59:30|5744.66|5743.96|5744.29|5743.59|5744.79|5744.09|5744.29|5743.59|54
1727654380000|2024-09-29 23:59:40|5744.16|5743.46|5744.04|5743.34|5744.29|5743.59|5744.04|5743.34|57
1727654390000|2024-09-29 23:59:50|5744.16|5743.46|5744.29|5743.59|5744.29|5743.59|5744.04|5743.34|21
1727654400000|2024-09-30 00:00:00|5744.79|5744.09|5745.79|5745.09|5745.79|5745.09|5744.79|5744.09|258
1727654410000|2024-09-30 00:00:10|5745.54|5744.84|5745.54|5744.84|5745.79|5745.09|5745.29|5744.59|52
1727654420000|2024-09-30 00:00:20|5744.79|5744.09|5744.79|5744.09|5744.79|5744.09|5744.79|5744.09|166
1727654430000|2024-09-30 00:00:30|||||||||32
1727654440000|2024-09-30 00:00:40|5744.54|5743.84|5744.54|5743.84|5744.54|5743.84|5744.29|5743.59|56
1727654450000|2024-09-30 00:00:50|5744.66|5743.96|5744.79|5744.09|5744.79|5744.09|5744.66|5743.96|31
1727654460000|2024-09-30 00:01:00|5745.04|5744.34|5744.54|5743.84|5745.04|5744.34|5744.54|5743.84|38
1727654470000|2024-09-30 00:01:10|5744.29|5743.59|5744.54|5743.84|5744.54|5743.84|5744.29|5743.59|28
1727654480000|2024-09-30 00:01:20|5744.29|5743.59|5744.04|5743.34|5744.41|5743.71|5744.04|5743.34|22
1727654490000|2024-09-30 00:01:30|5744.16|5743.46|5744.29|5743.59|5744.29|5743.59|5744.04|5743.34|25
1727654500000|2024-09-30 00:01:40|5743.79|5743.09|5743.79|5743.09|5743.79|5743.09|5743.54|5742.84|47
1727654510000|2024-09-30 00:01:50|5743.54|5742.84|5744.04|5743.34|5744.04|5743.34|5743.54|5742.84|41
1727654520000|2024-09-30 00:02:00|5744.29|5743.59|5744.54|5743.84|5744.54|5743.84|5744.04|5743.34|56
1727654530000|2024-09-30 00:02:10|5744.29|5743.59|5744.29|5743.59|5744.54|5743.84|5744.29|5743.59|17
1727654540000|2024-09-30 00:02:20|5744.54|5743.84|5744.29|5743.59|5744.54|5743.84|5744.29|5743.59|11
1727654550000|2024-09-30 00:02:30|5744.04|5743.34|5744.29|5743.59|5744.29|5743.59|5744.04|5743.34|12
1727654560000|2024-09-30 00:02:40|5744.16|5743.46|5744.29|5743.59|5744.29|5743.59|5744.04|5743.34|14
1727654570000|2024-09-30 00:02:50|5744.54|5743.84|5744.29|5743.59|5744.54|5743.84|5744.29|5743.59|9
1727654580000|2024-09-30 00:03:00|5744.54|5743.84|5744.16|5743.46|5744.54|5743.84|5744.04|5743.34|38
1727654590000|2024-09-30 00:03:10|5744.29|5743.59|5744.29|5743.59|5744.29|5743.59|5744.04|5743.34|4
1727654600000|2024-09-30 00:03:20|5744.04|5743.34|5743.79|5743.09|5744.04|5743.34|5743.79|5743.09|37
1727654610000|2024-09-30 00:03:30|5743.54|5742.84|5743.79|5743.09|5744.04|5743.34|5743.54|5742.84|28
1727654620000|2024-09-30 00:03:40|5744.04|5743.34|5744.04|5743.34|5744.04|5743.34|5744.04|5743.34|15
1727654630000|2024-09-30 00:03:50|5744.29|5743.59|5744.54|5743.84|5744.54|5743.84|5744.04|5743.34|34
1727654640000|2024-09-30 00:04:00|5744.41|5743.71|5744.54|5743.84|5744.54|5743.84|5744.41|5743.71|15
1727654650000|2024-09-30 00:04:10|||||||||7
1727654660000|2024-09-30 00:04:20|5744.29|5743.59|5744.29|5743.59|5744.29|5743.59|5744.04|5743.34|33
1727654670000|2024-09-30 00:04:30|||||||||1
1727654680000|2024-09-30 00:04:40|||||||||19
1727654690000|2024-09-30 00:04:50|5744.04|5743.34|5744.04|5743.34|5744.16|5743.46|5744.04|5743.34|13
1727654700000|2024-09-30 00:05:00|5744.16|5743.46|5744.04|5743.34|5744.29|5743.59|5744.04|5743.34|21
1727654710000|2024-09-30 00:05:10|5743.79|5743.09|5744.04|5743.34|5744.04|5743.34|5743.79|5743.09|45
1727654720000|2024-09-30 00:05:20|5744.29|5743.59|5744.04|5743.34|5744.29|5743.59|5744.04|5743.34|29
1727654730000|2024-09-30 00:05:30|5743.91|5743.21|5743.54|5742.84|5743.91|5743.21|5743.54|5742.84|22
1727654740000|2024-09-30 00:05:40|5743.29|5742.59|5743.54|5742.84|5743.54|5742.84|5743.04|5742.34|52
1727654750000|2024-09-30 00:05:50|5743.29|5742.59|5743.29|5742.59|5743.29|5742.59|5743.29|5742.59|11
1727654760000|2024-09-30 00:06:00|5743.54|5742.84|5743.54|5742.84|5743.79|5743.09|5743.29|5742.59|73
1727654770000|2024-09-30 00:06:10|5743.79|5743.09|5743.79|5743.09|5743.79|5743.09|5743.54|5742.84|14
1727654780000|2024-09-30 00:06:20|5743.91|5743.21|5744.29|5743.59|5744.29|5743.59|5743.79|5743.09|32
1727654790000|2024-09-30 00:06:30|5744.04|5743.34|5744.29|5743.59|5744.54|5743.84|5744.04|5743.34|39
1727654800000|2024-09-30 00:06:40|5744.04|5743.34|5744.29|5743.59|5744.29|5743.59|5744.04|5743.34|37
1727654810000|2024-09-30 00:06:50|5744.04|5743.34|5744.29|5743.59|5744.29|5743.59|5744.04|5743.34|35
1727654820000|2024-09-30 00:07:00|5744.54|5743.84|5744.04|5743.34|5744.54|5743.84|5743.79|5743.09|21
1727654830000|2024-09-30 00:07:10|5744.29|5743.59|5744.29|5743.59|5744.29|5743.59|5744.04|5743.34|7
1727654840000|2024-09-30 00:07:20|5744.04|5743.34|5744.29|5743.59|5744.29|5743.59|5744.04|5743.34|19
1727654850000|2024-09-30 00:07:30|||||||||2
1727654860000|2024-09-30 00:07:40|5744.16|5743.46|5744.54|5743.84|5744.54|5743.84|5744.16|5743.46|13
1727654870000|2024-09-30 00:07:50|5744.29|5743.59|5744.29|5743.59|5744.54|5743.84|5744.04|5743.34|19
1727654880000|2024-09-30 00:08:00|5744.54|5743.84|5744.54|5743.84|5744.54|5743.84|5744.29|5743.59|40
1727654890000|2024-09-30 00:08:10|||||||||4
1727654900000|2024-09-30 00:08:20|5744.29|5743.59|5744.29|5743.59|5744.41|5743.71|5744.29|5743.59|20
1727654910000|2024-09-30 00:08:30|5744.41|5743.71|5744.29|5743.59|5744.41|5743.71|5744.29|5743.59|10
1727654920000|2024-09-30 00:08:40|||||||||16
1727654930000|2024-09-30 00:08:50|5744.54|5743.84|5744.54|5743.84|5744.79|5744.09|5744.54|5743.84|30
1727654940000|2024-09-30 00:09:00|5744.66|5743.96|5745.04|5744.34|5745.04|5744.34|5744.54|5743.84|46
1727654950000|2024-09-30 00:09:10|5745.29|5744.59|5745.29|5744.59|5745.29|5744.59|5745.29|5744.59|26
1727654960000|2024-09-30 00:09:20|5745.41|5744.71|5745.29|5744.59|5745.41|5744.71|5745.29|5744.59|17
1727654970000|2024-09-30 00:09:30|5745.54|5744.84|5745.54|5744.84|5745.54|5744.84|5745.29|5744.59|28
1727654980000|2024-09-30 00:09:40|5745.66|5744.96|5745.54|5744.84|5745.79|5745.09|5745.54|5744.84|135
1727654990000|2024-09-30 00:09:50|5745.66|5744.96|5745.54|5744.84|5745.79|5745.09|5745.54|5744.84|14
1727655000000|2024-09-30 00:10:00|5745.66|5744.96|5745.54|5744.84|5745.79|5745.09|5745.54|5744.84|58
1727655010000|2024-09-30 00:10:10|5745.66|5744.96|5745.79|5745.09|5745.79|5745.09|5745.66|5744.96|32
1727655020000|2024-09-30 00:10:20|||||||||27
1727655030000|2024-09-30 00:10:30|5745.54|5744.84|5745.54|5744.84|5745.54|5744.84|5745.54|5744.84|155
1727655040000|2024-09-30 00:10:40|5745.29|5744.59|5745.29|5744.59|5745.29|5744.59|5745.29|5744.59|17
1727655050000|2024-09-30 00:10:50|5745.54|5744.84|5745.54|5744.84|5745.54|5744.84|5745.41|5744.71|15
1727655060000|2024-09-30 00:11:00|5745.29|5744.59|5745.29|5744.59|5745.29|5744.59|5745.29|5744.59|68
1727655070000|2024-09-30 00:11:10|5745.04|5744.34|5745.29|5744.59|5745.29|5744.59|5745.04|5744.34|28
1727655080000|2024-09-30 00:11:20|5745.54|5744.84|5745.29|5744.59|5745.54|5744.84|5745.29|5744.59|35
1727655090000|2024-09-30 00:11:30|5745.04|5744.34|5744.79|5744.09|5745.04|5744.34|5744.79|5744.09|30
1727655100000|2024-09-30 00:11:40|5744.91|5744.21|5744.79|5744.09|5745.04|5744.34|5744.79|5744.09|39
1727655110000|2024-09-30 00:11:50|5744.54|5743.84|5744.66|5743.96|5744.66|5743.96|5744.54|5743.84|22
1727655120000|2024-09-30 00:12:00|5744.79|5744.09|5744.54|5743.84|5744.79|5744.09|5744.54|5743.84|18
1727655130000|2024-09-30 00:12:10|5744.66|5743.96|5744.66|5743.96|5744.79|5744.09|5744.54|5743.84|20
1727655140000|2024-09-30 00:12:20|5744.54|5743.84|5744.54|5743.84|5744.79|5744.09|5744.54|5743.84|17
1727655150000|2024-09-30 00:12:30|5744.79|5744.09|5744.79|5744.09|5744.79|5744.09|5744.54|5743.84|7
1727655160000|2024-09-30 00:12:40|5744.66|5743.96|5744.79|5744.09|5744.79|5744.09|5744.54|5743.84|19
1727655170000|2024-09-30 00:12:50|5744.66|5743.96|5744.66|5743.96|5744.66|5743.96|5744.66|5743.96|12
1727655180000|2024-09-30 00:13:00|5744.54|5743.84|5744.54|5743.84|5744.79|5744.09|5744.54|5743.84|53
1727655190000|2024-09-30 00:13:10|5744.29|5743.59|5744.54|5743.84|5744.54|5743.84|5744.29|5743.59|19
1727655200000|2024-09-30 00:13:20|5744.29|5743.59|5744.54|5743.84|5744.54|5743.84|5744.29|5743.59|14
1727655210000|2024-09-30 00:13:30|5744.41|5743.71|5744.54|5743.84|5744.54|5743.84|5744.29|5743.59|11
1727655220000|2024-09-30 00:13:40|||||||||14
1727655230000|2024-09-30 00:13:50|5744.29|5743.59|5744.54|5743.84|5744.54|5743.84|5744.29|5743.59|12
1727655240000|2024-09-30 00:14:00|||||||||10
1727655250000|2024-09-30 00:14:10|5744.29|5743.59|5744.29|5743.59|5744.54|5743.84|5744.29|5743.59|15
1727655260000|2024-09-30 00:14:20|5744.54|5743.84|5744.54|5743.84|5744.54|5743.84|5744.54|5743.84|6
1727655270000|2024-09-30 00:14:30|5744.79|5744.09|5744.54|5743.84|5744.79|5744.09|5744.54|5743.84|11
1727655290000|2024-09-30 00:14:50|5744.29|5743.59|5744.29|5743.59|5744.29|5743.59|5744.29|5743.59|14
1727655300000|2024-09-30 00:15:00|5744.04|5743.34|5744.04|5743.34|5744.29|5743.59|5744.04|5743.34|33
1727655310000|2024-09-30 00:15:10|||||||||11
1727655320000|2024-09-30 00:15:20|||||||||19
1727655330000|2024-09-30 00:15:30|5743.79|5743.09|5743.79|5743.09|5743.79|5743.09|5743.79|5743.09|30
1727655340000|2024-09-30 00:15:40|5744.04|5743.34|5744.29|5743.59|5744.29|5743.59|5744.04|5743.34|38
1727655350000|2024-09-30 00:15:50|5744.54|5743.84|5744.54|5743.84|5744.54|5743.84|5744.54|5743.84|52
1727655360000|2024-09-30 00:16:00|5744.66|5743.96|5744.04|5743.34|5744.66|5743.96|5744.04|5743.34|23
1727655370000|2024-09-30 00:16:10|||||||||9
1727655380000|2024-09-30 00:16:20|5744.29|5743.59|5744.29|5743.59|5744.29|5743.59|5744.29|5743.59|34
1727655390000|2024-09-30 00:16:30|5744.54|5743.84|5744.54|5743.84|5744.54|5743.84|5744.41|5743.71|9
1727655400000|2024-09-30 00:16:40|5744.79|5744.09|5744.54|5743.84|5744.79|5744.09|5744.54|5743.84|17
1727655410000|2024-09-30 00:16:50|5744.66|5743.96|5744.54|5743.84|5744.66|5743.96|5744.54|5743.84|14
1727655420000|2024-09-30 00:17:00|5744.79|5744.09|5744.66|5743.96|5744.79|5744.09|5744.54|5743.84|2
1727655430000|2024-09-30 00:17:10|5744.79|5744.09|5744.79|5744.09|5744.79|5744.09|5744.54|5743.84|11
1727655440000|2024-09-30 00:17:20|||||||||4
1727655450000|2024-09-30 00:17:30|5744.54|5743.84|5744.79|5744.09|5744.79|5744.09|5744.54|5743.84|14
1727655460000|2024-09-30 00:17:40|||||||||1
1727655470000|2024-09-30 00:17:50|||||||||1
1727655480000|2024-09-30 00:18:00|||||||||16
1727655490000|2024-09-30 00:18:10|||||||||6
1727655500000|2024-09-30 00:18:20|5744.54|5743.84|5744.54|5743.84|5744.66|5743.96|5744.54|5743.84|20
1727655510000|2024-09-30 00:18:30|||||||||17
1727655520000|2024-09-30 00:18:40|5744.29|5743.59|5744.04|5743.34|5744.29|5743.59|5744.04|5743.34|40
1727655530000|2024-09-30 00:18:50|5743.79|5743.09|5743.54|5742.84|5743.79|5743.09|5743.54|5742.84|32
1727655540000|2024-09-30 00:19:00|5743.29|5742.59|5743.04|5742.34|5743.29|5742.59|5743.04|5742.34|36
1727655550000|2024-09-30 00:19:10|5744.79|5744.09|5745.04|5744.34|5745.04|5744.34|5744.79|5744.09|579
1727655560000|2024-09-30 00:19:20|5745.16|5744.46|5746.29|5745.59|5747.04|5746.34|5745.16|5744.46|655
1727655570000|2024-09-30 00:19:30|5746.54|5745.84|5746.29|5745.59|5746.54|5745.84|5746.29|5745.59|213
1727655580000|2024-09-30 00:19:40|5745.29|5744.59|5745.04|5744.34|5745.41|5744.71|5745.04|5744.34|156
1727655590000|2024-09-30 00:19:50|5745.16|5744.46|5745.79|5745.09|5745.79|5745.09|5745.16|5744.46|23
1727655600000|2024-09-30 00:20:00|5745.54|5744.84|5745.29|5744.59|5745.79|5745.09|5745.29|5744.59|83
1727655610000|2024-09-30 00:20:10|5745.04|5744.34|5745.29|5744.59|5745.29|5744.59|5745.04|5744.34|26
1727655620000|2024-09-30 00:20:20|5745.04|5744.34|5745.04|5744.34|5745.04|5744.34|5745.04|5744.34|11
1727655630000|2024-09-30 00:20:30|5745.16|5744.46|5745.04|5744.34|5745.29|5744.59|5745.04|5744.34|11
1727655640000|2024-09-30 00:20:40|||||||||9
1727655650000|2024-09-30 00:20:50|5745.16|5744.46|5745.29|5744.59|5745.29|5744.59|5745.16|5744.46|28
1727655660000|2024-09-30 00:21:00|5744.79|5744.09|5745.04|5744.34|5745.04|5744.34|5744.79|5744.09|38
1727655670000|2024-09-30 00:21:10|||||||||1
1727655680000|2024-09-30 00:21:20|5745.29|5744.59|5745.04|5744.34|5745.29|5744.59|5745.04|5744.34|32
1727655690000|2024-09-30 00:21:30|5744.29|5743.59|5744.29|5743.59|5744.29|5743.59|5744.29|5743.59|43
1727655700000|2024-09-30 00:21:40|5744.04|5743.34|5744.04|5743.34|5744.29|5743.59|5744.04|5743.34|85
1727655710000|2024-09-30 00:21:50|||||||||50
1727655720000|2024-09-30 00:22:00|||||||||3
1727655730000|2024-09-30 00:22:10|5744.29|5743.59|5744.04|5743.34|5744.29|5743.59|5744.04|5743.34|21
1727655740000|2024-09-30 00:22:20|5744.29|5743.59|5744.29|5743.59|5744.29|5743.59|5744.16|5743.46|13
1727655750000|2024-09-30 00:22:30|5744.16|5743.46|5744.29|5743.59|5744.29|5743.59|5744.04|5743.34|28
1727655760000|2024-09-30 00:22:40|5744.04|5743.34|5744.04|5743.34|5744.04|5743.34|5744.04|5743.34|24
1727655770000|2024-09-30 00:22:50|5743.79|5743.09|5744.04|5743.34|5744.04|5743.34|5743.79|5743.09|31
1727655780000|2024-09-30 00:23:00|5744.29|5743.59|5744.29|5743.59|5744.29|5743.59|5744.04|5743.34|36
1727655790000|2024-09-30 00:23:10|5744.04|5743.34|5744.04|5743.34|5744.04|5743.34|5744.04|5743.34|4
1727655800000|2024-09-30 00:23:20|5743.91|5743.21|5743.79|5743.09|5743.91|5743.21|5743.79|5743.09|19
1727655810000|2024-09-30 00:23:30|5743.54|5742.84|5743.54|5742.84|5743.54|5742.84|5743.54|5742.84|17
1727655820000|2024-09-30 00:23:40|5743.29|5742.59|5743.29|5742.59|5743.29|5742.59|5743.29|5742.59|13
1727655830000|2024-09-30 00:23:50|5743.54|5742.84|5743.79|5743.09|5743.79|5743.09|5743.54|5742.84|33
1727655840000|2024-09-30 00:24:00|5744.04|5743.34|5744.29|5743.59|5744.29|5743.59|5744.04|5743.34|26
1727655850000|2024-09-30 00:24:10|5744.04|5743.34|5744.04|5743.34|5744.04|5743.34|5744.04|5743.34|12
1727655860000|2024-09-30 00:24:20|5744.29|5743.59|5744.29|5743.59|5744.29|5743.59|5744.29|5743.59|16
1727655870000|2024-09-30 00:24:30|5744.16|5743.46|5743.79|5743.09|5744.29|5743.59|5743.79|5743.09|20
1727655880000|2024-09-30 00:24:40|5743.91|5743.21|5743.79|5743.09|5743.91|5743.21|5743.79|5743.09|14
1727655890000|2024-09-30 00:24:50|||||||||6
1727655900000|2024-09-30 00:25:00|5743.54|5742.84|5743.29|5742.59|5743.54|5742.84|5743.29|5742.59|19
1727655910000|2024-09-30 00:25:10|5743.54|5742.84|5743.79|5743.09|5743.79|5743.09|5743.29|5742.59|40
1727655920000|2024-09-30 00:25:20|5743.66|5742.96|5743.66|5742.96|5743.79|5743.09|5743.66|5742.96|8
1727655930000|2024-09-30 00:25:30|5743.79|5743.09|5743.54|5742.84|5743.79|5743.09|5743.54|5742.84|14
1727655940000|2024-09-30 00:25:40|5743.29|5742.59|5743.54|5742.84|5743.79|5743.09|5743.29|5742.59|15
1727655950000|2024-09-30 00:25:50|5743.79|5743.09|5743.66|5742.96|5743.79|5743.09|5743.66|5742.96|4
1727655960000|2024-09-30 00:26:00|5743.54|5742.84|5743.29|5742.59|5743.66|5742.96|5743.29|5742.59|18
1727655970000|2024-09-30 00:26:10|5743.54|5742.84|5743.29|5742.59|5743.54|5742.84|5743.29|5742.59|15
1727655980000|2024-09-30 00:26:20|||||||||1
1727655990000|2024-09-30 00:26:30|5743.04|5742.34|5743.04|5742.34|5743.04|5742.34|5743.04|5742.34|57
1727656000000|2024-09-30 00:26:40|5743.29|5742.59|5743.29|5742.59|5743.29|5742.59|5743.16|5742.46|10
1727656010000|2024-09-30 00:26:50|5743.04|5742.34|5743.29|5742.59|5743.29|5742.59|5743.04|5742.34|12
1727656020000|2024-09-30 00:27:00|||||||||19
1727656030000|2024-09-30 00:27:10|5743.54|5742.84|5743.29|5742.59|5743.54|5742.84|5743.29|5742.59|16
1727656040000|2024-09-30 00:27:20|||||||||2
1727656050000|2024-09-30 00:27:30|5743.04|5742.34|5743.04|5742.34|5743.29|5742.59|5743.04|5742.34|9
1727656060000|2024-09-30 00:27:40|5743.16|5742.46|5743.04|5742.34|5743.16|5742.46|5743.04|5742.34|2
1727656070000|2024-09-30 00:27:50|5743.29|5742.59|5743.29|5742.59|5743.29|5742.59|5743.29|5742.59|15
1727656080000|2024-09-30 00:28:00|5743.04|5742.34|5743.04|5742.34|5743.04|5742.34|5743.04|5742.34|10
1727656090000|2024-09-30 00:28:10|5743.29|5742.59|5743.04|5742.34|5743.29|5742.59|5743.04|5742.34|29
1727656100000|2024-09-30 00:28:20|5743.29|5742.59|5743.04|5742.34|5743.29|5742.59|5743.04|5742.34|11
1727656110000|2024-09-30 00:28:30|5743.16|5742.46|5742.79|5742.09|5743.16|5742.46|5742.79|5742.09|28
1727656120000|2024-09-30 00:28:40|5742.54|5741.84|5742.29|5741.59|5742.54|5741.84|5742.29|5741.59|37
1727656130000|2024-09-30 00:28:50|5742.16|5741.46|5742.04|5741.34|5742.16|5741.46|5742.04|5741.34|133
1727656140000|2024-09-30 00:29:00|5742.16|5741.46|5742.29|5741.59|5742.29|5741.59|5742.04|5741.34|20
1727656150000|2024-09-30 00:29:10|5742.04|5741.34|5742.29|5741.59|5742.29|5741.59|5742.04|5741.34|11
1727656160000|2024-09-30 00:29:20|5742.54|5741.84|5742.54|5741.84|5742.54|5741.84|5742.54|5741.84|11
1727656170000|2024-09-30 00:29:30|5742.29|5741.59|5742.29|5741.59|5742.29|5741.59|5742.29|5741.59|13
1727656180000|2024-09-30 00:29:40|||||||||27
1727656190000|2024-09-30 00:29:50|||||||||43
1727656200000|2024-09-30 00:30:00|5742.54|5741.84|5742.54|5741.84|5742.54|5741.84|5742.29|5741.59|17
1727656210000|2024-09-30 00:30:10|5742.79|5742.09|5742.54|5741.84|5743.04|5742.34|5742.54|5741.84|43
1727656220000|2024-09-30 00:30:20|5742.79|5742.09|5742.79|5742.09|5742.79|5742.09|5742.79|5742.09|4
1727656230000|2024-09-30 00:30:30|||||||||7
1727656240000|2024-09-30 00:30:40|5742.66|5741.96|5742.54|5741.84|5742.79|5742.09|5742.54|5741.84|12
1727656250000|2024-09-30 00:30:50|5742.66|5741.96|5742.79|5742.09|5742.79|5742.09|5742.66|5741.96|4
1727656260000|2024-09-30 00:31:00|5743.04|5742.34|5743.54|5742.84|5743.54|5742.84|5743.04|5742.34|77
1727656270000|2024-09-30 00:31:10|5743.79|5743.09|5743.79|5743.09|5743.79|5743.09|5743.79|5743.09|28
1727656280000|2024-09-30 00:31:20|5743.54|5742.84|5743.54|5742.84|5743.79|5743.09|5743.54|5742.84|33
1727656290000|2024-09-30 00:31:30|5743.29|5742.59|5743.54|5742.84|5743.54|5742.84|5743.29|5742.59|19
1727656300000|2024-09-30 00:31:40|5743.29|5742.59|5743.29|5742.59|5743.29|5742.59|5743.29|5742.59|4
1727656310000|2024-09-30 00:31:50|5743.54|5742.84|5743.29|5742.59|5743.54|5742.84|5743.29|5742.59|4
1727656320000|2024-09-30 00:32:00|5743.04|5742.34|5742.91|5742.21|5743.04|5742.34|5742.79|5742.09|17
1727656330000|2024-09-30 00:32:10|5742.79|5742.09|5742.54|5741.84|5742.79|5742.09|5742.54|5741.84|10
1727656340000|2024-09-30 00:32:20|||||||||6
1727656350000|2024-09-30 00:32:30|5742.79|5742.09|5743.04|5742.34|5743.04|5742.34|5742.79|5742.09|12
1727656360000|2024-09-30 00:32:40|||||||||2
1727656370000|2024-09-30 00:32:50|5743.29|5742.59|5743.29|5742.59|5743.29|5742.59|5743.04|5742.34|14
1727656380000|2024-09-30 00:33:00|||||||||2
1727656430000|2024-09-30 00:33:50|5743.54|5742.84|5744.04|5743.34|5744.04|5743.34|5743.54|5742.84|41
1727656440000|2024-09-30 00:34:00|5743.79|5743.09|5743.79|5743.09|5744.04|5743.34|5743.79|5743.09|25
1727656450000|2024-09-30 00:34:10|5743.91|5743.21|5743.54|5742.84|5743.91|5743.21|5743.54|5742.84|13
1727656460000|2024-09-30 00:34:20|5743.29|5742.59|5743.29|5742.59|5743.29|5742.59|5743.29|5742.59|17
1727656470000|2024-09-30 00:34:30|5743.04|5742.34|5742.54|5741.84|5743.04|5742.34|5742.54|5741.84|34
1727656480000|2024-09-30 00:34:40|5742.79|5742.09|5742.79|5742.09|5743.04|5742.34|5742.79|5742.09|14
1727656490000|2024-09-30 00:34:50|5743.04|5742.34|5743.04|5742.34|5743.04|5742.34|5742.79|5742.09|7
1727656500000|2024-09-30 00:35:00|5743.16|5742.46|5743.29|5742.59|5743.29|5742.59|5743.04|5742.34|7
1727656510000|2024-09-30 00:35:10|5743.54|5742.84|5743.54|5742.84|5743.54|5742.84|5743.54|5742.84|5
1727656520000|2024-09-30 00:35:20|5743.29|5742.59|5743.29|5742.59|5743.54|5742.84|5743.29|5742.59|21
1727656530000|2024-09-30 00:35:30|5743.16|5742.46|5743.29|5742.59|5743.29|5742.59|5743.04|5742.34|8
1727656540000|2024-09-30 00:35:40|5743.04|5742.34|5743.04|5742.34|5743.16|5742.46|5743.04|5742.34|2
1727656550000|2024-09-30 00:35:50|5742.79|5742.09|5742.79|5742.09|5742.79|5742.09|5742.79|5742.09|3
1727656560000|2024-09-30 00:36:00|5743.04|5742.34|5743.29|5742.59|5743.29|5742.59|5743.04|5742.34|19
1727656570000|2024-09-30 00:36:10|5743.41|5742.71|5743.29|5742.59|5743.54|5742.84|5743.29|5742.59|12
1727656580000|2024-09-30 00:36:20|5743.41|5742.71|5743.29|5742.59|5743.41|5742.71|5743.29|5742.59|1
1727656590000|2024-09-30 00:36:30|||||||||2
1727656600000|2024-09-30 00:36:40|5743.04|5742.34|5742.91|5742.21|5743.04|5742.34|5742.79|5742.09|14
1727656610000|2024-09-30 00:36:50|5742.79|5742.09|5742.91|5742.21|5743.04|5742.34|5742.54|5741.84|46
1727656620000|2024-09-30 00:37:00|5743.04|5742.34|5743.29|5742.59|5743.29|5742.59|5743.04|5742.34|10
1727656630000|2024-09-30 00:37:10|5743.04|5742.34|5743.29|5742.59|5743.29|5742.59|5743.04|5742.34|14
1727656640000|2024-09-30 00:37:20|5743.41|5742.71|5743.29|5742.59|5743.41|5742.71|5743.29|5742.59|0
1727656650000|2024-09-30 00:37:30|5743.04|5742.34|5742.79|5742.09|5743.04|5742.34|5742.79|5742.09|10
1727656670000|2024-09-30 00:37:50|||||||||1
1727656680000|2024-09-30 00:38:00|||||||||2
1727656690000|2024-09-30 00:38:10|5742.54|5741.84|5742.54|5741.84|5742.66|5741.96|5742.54|5741.84|5
1727656700000|2024-09-30 00:38:20|||||||||3
1727656710000|2024-09-30 00:38:30|||||||||14
1727656720000|2024-09-30 00:38:40|5743.04|5742.34|5743.29|5742.59|5743.29|5742.59|5743.04|5742.34|37
1727656730000|2024-09-30 00:38:50|5743.54|5742.84|5743.54|5742.84|5743.54|5742.84|5743.54|5742.84|15
1727656740000|2024-09-30 00:39:00|5743.41|5742.71|5743.79|5743.09|5743.79|5743.09|5743.29|5742.59|33
1727656750000|2024-09-30 00:39:10|5743.54|5742.84|5743.54|5742.84|5743.66|5742.96|5743.54|5742.84|15
1727656760000|2024-09-30 00:39:20|5743.29|5742.59|5743.54|5742.84|5743.54|5742.84|5743.29|5742.59|13
1727656770000|2024-09-30 00:39:30|||||||||3
1727656780000|2024-09-30 00:39:40|5743.29|5742.59|5743.29|5742.59|5743.41|5742.71|5743.29|5742.59|4
1727656790000|2024-09-30 00:39:50|||||||||1
1727656800000|2024-09-30 00:40:00|5743.41|5742.71|5743.29|5742.59|5743.54|5742.84|5743.29|5742.59|6
1727656810000|2024-09-30 00:40:10|5743.54|5742.84|5743.54|5742.84|5743.54|5742.84|5743.29|5742.59|9
1727656820000|2024-09-30 00:40:20|5743.29|5742.59|5743.54|5742.84|5743.54|5742.84|5743.29|5742.59|6
1727656830000|2024-09-30 00:40:30|5743.79|5743.09|5743.79|5743.09|5743.79|5743.09|5743.79|5743.09|7
1727656840000|2024-09-30 00:40:40|5743.54|5742.84|5743.29|5742.59|5743.54|5742.84|5743.29|5742.59|10
1727656860000|2024-09-30 00:41:00|5743.54|5742.84|5743.29|5742.59|5743.54|5742.84|5743.29|5742.59|19
1727656880000|2024-09-30 00:41:20|5743.54|5742.84|5743.54|5742.84|5743.54|5742.84|5743.54|5742.84|9
1727656890000|2024-09-30 00:41:30|||||||||2
1727656900000|2024-09-30 00:41:40|5743.29|5742.59|5743.54|5742.84|5743.54|5742.84|5743.29|5742.59|11
1727656910000|2024-09-30 00:41:50|5743.29|5742.59|5743.29|5742.59|5743.41|5742.71|5743.29|5742.59|5
1727656930000|2024-09-30 00:42:10|5743.54|5742.84|5743.54|5742.84|5743.54|5742.84|5743.54|5742.84|9
1727656940000|2024-09-30 00:42:20|||||||||1
1727656950000|2024-09-30 00:42:30|||||||||6
1727656960000|2024-09-30 00:42:40|5743.66|5742.96|5743.79|5743.09|5743.79|5743.09|5743.54|5742.84|3
1727656970000|2024-09-30 00:42:50|5743.54|5742.84|5743.79|5743.09|5743.79|5743.09|5743.54|5742.84|5
1727656980000|2024-09-30 00:43:00|5744.04|5743.34|5744.04|5743.34|5744.04|5743.34|5744.04|5743.34|13
1727656990000|2024-09-30 00:43:10|||||||||1
1727657000000|2024-09-30 00:43:20|||||||||6
1727657010000|2024-09-30 00:43:30|5743.79|5743.09|5743.79|5743.09|5743.79|5743.09|5743.79|5743.09|14
1727657020000|2024-09-30 00:43:40|5744.04|5743.34|5744.04|5743.34|5744.04|5743.34|5743.79|5743.09|15
1727657030000|2024-09-30 00:43:50|5743.79|5743.09|5743.79|5743.09|5743.91|5743.21|5743.79|5743.09|15
1727657040000|2024-09-30 00:44:00|5744.04|5743.34|5744.29|5743.59|5744.29|5743.59|5743.79|5743.09|39
1727657050000|2024-09-30 00:44:10|5744.04|5743.34|5744.04|5743.34|5744.04|5743.34|5744.04|5743.34|13
1727657060000|2024-09-30 00:44:20|5743.66|5742.96|5743.79|5743.09|5743.79|5743.09|5743.54|5742.84|24
1727657070000|2024-09-30 00:44:30|5743.29|5742.59|5743.41|5742.71|5743.41|5742.71|5743.29|5742.59|22
1727657080000|2024-09-30 00:44:40|5743.29|5742.59|5743.79|5743.09|5743.79|5743.09|5743.29|5742.59|2
1727657090000|2024-09-30 00:44:50|5743.54|5742.84|5743.54|5742.84|5743.54|5742.84|5743.54|5742.84|13
1727657100000|2024-09-30 00:45:00|5743.79|5743.09|5743.79|5743.09|5743.79|5743.09|5743.54|5742.84|18
1727657110000|2024-09-30 00:45:10|5743.66|5742.96|5743.79|5743.09|5743.79|5743.09|5743.54|5742.84|9
1727657120000|2024-09-30 00:45:20|5743.54|5742.84|5743.54|5742.84|5743.79|5743.09|5743.54|5742.84|11
1727657130000|2024-09-30 00:45:30|5743.29|5742.59|5743.29|5742.59|5743.54|5742.84|5743.29|5742.59|26
1727657140000|2024-09-30 00:45:40|5743.04|5742.34|5743.04|5742.34|5743.04|5742.34|5743.04|5742.34|33
1727657150000|2024-09-30 00:45:50|5743.29|5742.59|5743.29|5742.59|5743.29|5742.59|5743.04|5742.34|24
1727657160000|2024-09-30 00:46:00|5742.79|5742.09|5742.79|5742.09|5742.91|5742.21|5742.79|5742.09|44
1727657170000|2024-09-30 00:46:10|||||||||1
1727657180000|2024-09-30 00:46:20|||||||||11
1727657190000|2024-09-30 00:46:30|5743.04|5742.34|5743.04|5742.34|5743.04|5742.34|5743.04|5742.34|8
1727657200000|2024-09-30 00:46:40|5743.16|5742.46|5743.04|5742.34|5743.16|5742.46|5743.04|5742.34|3
1727657210000|2024-09-30 00:46:50|5742.91|5742.21|5742.79|5742.09|5742.91|5742.21|5742.79|5742.09|7
1727657220000|2024-09-30 00:47:00|5743.04|5742.34|5742.79|5742.09|5743.04|5742.34|5742.79|5742.09|18
1727657230000|2024-09-30 00:47:10|5743.04|5742.34|5743.29|5742.59|5743.29|5742.59|5743.04|5742.34|21
1727657240000|2024-09-30 00:47:20|5743.04|5742.34|5743.29|5742.59|5743.29|5742.59|5743.04|5742.34|10
1727657250000|2024-09-30 00:47:30|5743.54|5742.84|5743.29|5742.59|5743.54|5742.84|5743.04|5742.34|10
1727657260000|2024-09-30 00:47:40|5743.16|5742.46|5743.29|5742.59|5743.29|5742.59|5743.16|5742.46|7
1727657270000|2024-09-30 00:47:50|5743.16|5742.46|5743.04|5742.34|5743.29|5742.59|5743.04|5742.34|25
1727657280000|2024-09-30 00:48:00|5743.29|5742.59|5743.29|5742.59|5743.29|5742.59|5743.29|5742.59|8
1727657290000|2024-09-30 00:48:10|5743.41|5742.71|5743.29|5742.59|5743.54|5742.84|5743.29|5742.59|8
1727657300000|2024-09-30 00:48:20|||||||||1
1727657310000|2024-09-30 00:48:30|5743.54|5742.84|5743.54|5742.84|5743.54|5742.84|5743.41|5742.71|7
1727657320000|2024-09-30 00:48:40|5743.41|5742.71|5743.54|5742.84|5743.54|5742.84|5743.29|5742.59|0
1727657330000|2024-09-30 00:48:50|5743.79|5743.09|5743.79|5743.09|5743.79|5743.09|5743.79|5743.09|42
1727657340000|2024-09-30 00:49:00|5744.04|5743.34|5744.04|5743.34|5744.04|5743.34|5744.04|5743.34|5
1727657350000|2024-09-30 00:49:10|5743.79|5743.09|5744.04|5743.34|5744.04|5743.34|5743.79|5743.09|17
1727657360000|2024-09-30 00:49:20|5743.79|5743.09|5743.79|5743.09|5744.04|5743.34|5743.79|5743.09|14
1727657370000|2024-09-30 00:49:30|5743.54|5742.84|5743.54|5742.84|5743.54|5742.84|5743.54|5742.84|14
1727657380000|2024-09-30 00:49:40|||||||||11
1727657400000|2024-09-30 00:50:00|||||||||15
1727657410000|2024-09-30 00:50:10|5743.29|5742.59|5743.29|5742.59|5743.29|5742.59|5743.29|5742.59|6
1727657420000|2024-09-30 00:50:20|5743.41|5742.71|5743.54|5742.84|5743.54|5742.84|5743.29|5742.59|18
1727657430000|2024-09-30 00:50:30|5743.29|5742.59|5743.29|5742.59|5743.29|5742.59|5743.29|5742.59|7
1727657450000|2024-09-30 00:50:50|5743.54|5742.84|5743.54|5742.84|5743.54|5742.84|5743.29|5742.59|58
1727657460000|2024-09-30 00:51:00|5743.79|5743.09|5743.79|5743.09|5743.79|5743.09|5743.79|5743.09|10
1727657470000|2024-09-30 00:51:10|5743.54|5742.84|5743.54|5742.84|5743.66|5742.96|5743.54|5742.84|8
1727657480000|2024-09-30 00:51:20|5743.79|5743.09|5743.79|5743.09|5743.79|5743.09|5743.79|5743.09|6
1727657490000|2024-09-30 00:51:30|||||||||6
1727657500000|2024-09-30 00:51:40|5744.04|5743.34|5743.79|5743.09|5744.04|5743.34|5743.79|5743.09|23
1727657510000|2024-09-30 00:51:50|||||||||14
1727657520000|2024-09-30 00:52:00|5743.54|5742.84|5743.54|5742.84|5743.79|5743.09|5743.54|5742.84|8
1727657530000|2024-09-30 00:52:10|5743.79|5743.09|5743.79|5743.09|5744.04|5743.34|5743.79|5743.09|14
1727657540000|2024-09-30 00:52:20|||||||||2
1727657550000|2024-09-30 00:52:30|5743.66|5742.96|5743.29|5742.59|5743.79|5743.09|5743.29|5742.59|27
1727657560000|2024-09-30 00:52:40|||||||||1
1727657570000|2024-09-30 00:52:50|5743.54|5742.84|5743.79|5743.09|5743.79|5743.09|5743.54|5742.84|24
1727657580000|2024-09-30 00:53:00|5744.04|5743.34|5744.04|5743.34|5744.04|5743.34|5744.04|5743.34|47
1727657590000|2024-09-30 00:53:10|5743.79|5743.09|5743.79|5743.09|5743.79|5743.09|5743.79|5743.09|8
1727657600000|2024-09-30 00:53:20|5743.54|5742.84|5743.54|5742.84|5743.54|5742.84|5743.54|5742.84|15
1727657610000|2024-09-30 00:53:30|5743.29|5742.59|5743.29|5742.59|5743.29|5742.59|5743.29|5742.59|5
1727657620000|2024-09-30 00:53:40|5743.04|5742.34|5742.54|5741.84|5743.04|5742.34|5742.54|5741.84|55
1727657630000|2024-09-30 00:53:50|5742.29|5741.59|5742.54|5741.84|5742.79|5742.09|5742.29|5741.59|54
1727657640000|2024-09-30 00:54:00|5742.29|5741.59|5742.29|5741.59|5742.29|5741.59|5742.04|5741.34|71
1727657650000|2024-09-30 00:54:10|5742.54|5741.84|5742.29|5741.59|5742.54|5741.84|5742.29|5741.59|32
1727657660000|2024-09-30 00:54:20|5742.04|5741.34|5742.29|5741.59|5742.29|5741.59|5742.04|5741.34|19
1727657670000|2024-09-30 00:54:30|5742.54|5741.84|5742.54|5741.84|5742.54|5741.84|5742.29|5741.59|8
1727657680000|2024-09-30 00:54:40|5742.79|5742.09|5742.54|5741.84|5742.79|5742.09|5742.54|5741.84|9
1727657690000|2024-09-30 00:54:50|5742.29|5741.59|5742.04|5741.34|5742.29|5741.59|5742.04|5741.34|15
1727657700000|2024-09-30 00:55:00|5742.29|5741.59|5741.91|5741.21|5742.29|5741.59|5741.91|5741.21|49
1727657710000|2024-09-30 00:55:10|5742.04|5741.34|5741.79|5741.09|5742.04|5741.34|5741.54|5740.84|67
1727657720000|2024-09-30 00:55:20|5741.91|5741.21|5741.91|5741.21|5741.91|5741.21|5741.91|5741.21|2
1727657730000|2024-09-30 00:55:30|5742.04|5741.34|5741.79|5741.09|5742.04|5741.34|5741.79|5741.09|5
1727657740000|2024-09-30 00:55:40|5741.91|5741.21|5742.04|5741.34|5742.29|5741.59|5741.91|5741.21|14
1727657750000|2024-09-30 00:55:50|5741.79|5741.09|5741.54|5740.84|5741.79|5741.09|5741.29|5740.59|56
1727657760000|2024-09-30 00:56:00|5741.79|5741.09|5741.54|5740.84|5741.79|5741.09|5741.54|5740.84|19
1727657770000|2024-09-30 00:56:10|5741.79|5741.09|5742.04|5741.34|5742.04|5741.34|5741.54|5740.84|8
1727657780000|2024-09-30 00:56:20|5742.29|5741.59|5742.04|5741.34|5742.29|5741.59|5742.04|5741.34|15
1727657790000|2024-09-30 00:56:30|5742.16|5741.46|5742.04|5741.34|5742.16|5741.46|5742.04|5741.34|6
1727657800000|2024-09-30 00:56:40|5741.79|5741.09|5741.79|5741.09|5741.79|5741.09|5741.79|5741.09|8
1727657810000|2024-09-30 00:56:50|5742.04|5741.34|5741.79|5741.09|5742.04|5741.34|5741.79|5741.09|14
1727657820000|2024-09-30 00:57:00|5741.54|5740.84|5741.66|5740.96|5741.79|5741.09|5741.54|5740.84|9
1727657830000|2024-09-30 00:57:10|5741.79|5741.09|5741.54|5740.84|5741.79|5741.09|5741.54|5740.84|6
1727657850000|2024-09-30 00:57:30|5741.79|5741.09|5741.54|5740.84|5741.79|5741.09|5741.54|5740.84|7
1727657860000|2024-09-30 00:57:40|||||||||4
1727657870000|2024-09-30 00:57:50|5741.66|5740.96|5741.79|5741.09|5741.79|5741.09|5741.54|5740.84|6
1727657880000|2024-09-30 00:58:00|5742.04|5741.34|5742.54|5741.84|5742.54|5741.84|5742.04|5741.34|29
1727657890000|2024-09-30 00:58:10|5742.79|5742.09|5742.79|5742.09|5742.79|5742.09|5742.54|5741.84|35
1727657900000|2024-09-30 00:58:20|5742.54|5741.84|5742.54|5741.84|5742.79|5742.09|5742.54|5741.84|19
1727657910000|2024-09-30 00:58:30|5742.29|5741.59|5742.54|5741.84|5742.54|5741.84|5742.29|5741.59|14
1727657920000|2024-09-30 00:58:40|5742.29|5741.59|5742.29|5741.59|5742.29|5741.59|5742.29|5741.59|9
1727657940000|2024-09-30 00:59:00|5742.41|5741.71|5742.29|5741.59|5742.41|5741.71|5742.29|5741.59|3
1727657950000|2024-09-30 00:59:10|5742.04|5741.34|5742.04|5741.34|5742.04|5741.34|5742.04|5741.34|8
1727657960000|2024-09-30 00:59:20|5742.29|5741.59|5742.29|5741.59|5742.29|5741.59|5742.29|5741.59|6
1727657970000|2024-09-30 00:59:30|||||||||9
1727657980000|2024-09-30 00:59:40|5742.16|5741.46|5742.29|5741.59|5742.29|5741.59|5742.04|5741.34|24
1727657990000|2024-09-30 00:59:50|5742.16|5741.46|5742.29|5741.59|5742.29|5741.59|5742.04|5741.34|9
1727658000000|2024-09-30 01:00:00|5742.04|5741.34|5740.54|5739.84|5742.04|5741.34|5740.54|5739.84|286
1727658010000|2024-09-30 01:00:10|5740.79|5740.09|5739.79|5739.09|5740.79|5740.09|5738.79|5738.09|257
1727658020000|2024-09-30 01:00:20|5740.04|5739.34|5740.29|5739.59|5740.29|5739.59|5740.04|5739.34|76
1727658030000|2024-09-30 01:00:30|5740.54|5739.84|5740.04|5739.34|5740.54|5739.84|5740.04|5739.34|49
1727658040000|2024-09-30 01:00:40|5739.79|5739.09|5739.79|5739.09|5740.29|5739.59|5739.79|5739.09|122
1727658050000|2024-09-30 01:00:50|5740.04|5739.34|5739.79|5739.09|5740.54|5739.84|5739.79|5739.09|72
1727658060000|2024-09-30 01:01:00|5739.54|5738.84|5739.54|5738.84|5739.79|5739.09|5739.29|5738.59|69
1727658070000|2024-09-30 01:01:10|5739.41|5738.71|5739.29|5738.59|5739.54|5738.84|5738.54|5737.84|161
1727658080000|2024-09-30 01:01:20|5739.04|5738.34|5739.29|5738.59|5739.29|5738.59|5738.79|5738.09|70
1727658090000|2024-09-30 01:01:30|5739.54|5738.84|5739.04|5738.34|5739.54|5738.84|5739.04|5738.34|22
1727658100000|2024-09-30 01:01:40|5739.29|5738.59|5739.54|5738.84|5739.54|5738.84|5739.29|5738.59|35
1727658110000|2024-09-30 01:01:50|5739.29|5738.59|5740.04|5739.34|5740.04|5739.34|5739.29|5738.59|54
1727658120000|2024-09-30 01:02:00|5739.79|5739.09|5739.54|5738.84|5739.79|5739.09|5739.54|5738.84|50
1727658130000|2024-09-30 01:02:10|5739.29|5738.59|5739.54|5738.84|5739.54|5738.84|5739.29|5738.59|25
1727658140000|2024-09-30 01:02:20|5739.79|5739.09|5739.79|5739.09|5739.79|5739.09|5739.54|5738.84|49
1727658150000|2024-09-30 01:02:30|5739.54|5738.84|5739.54|5738.84|5739.54|5738.84|5739.29|5738.59|77
1727658160000|2024-09-30 01:02:40|5739.79|5739.09|5740.54|5739.84|5740.54|5739.84|5739.79|5739.09|70
1727658170000|2024-09-30 01:02:50|5740.41|5739.71|5740.29|5739.59|5740.41|5739.71|5740.04|5739.34|19
1727658180000|2024-09-30 01:03:00|5740.04|5739.34|5740.16|5739.46|5740.29|5739.59|5740.04|5739.34|55
1727658190000|2024-09-30 01:03:10|5740.29|5739.59|5740.54|5739.84|5740.54|5739.84|5740.16|5739.46|14
1727658200000|2024-09-30 01:03:20|5740.29|5739.59|5740.29|5739.59|5740.29|5739.59|5740.04|5739.34|28
1727658210000|2024-09-30 01:03:30|5740.04|5739.34|5739.04|5738.34|5740.04|5739.34|5739.04|5738.34|80
1727658220000|2024-09-30 01:03:40|5739.29|5738.59|5739.54|5738.84|5739.54|5738.84|5739.29|5738.59|147
1727658230000|2024-09-30 01:03:50|5739.79|5739.09|5739.29|5738.59|5739.79|5739.09|5739.04|5738.34|82
1727658240000|2024-09-30 01:04:00|5739.54|5738.84|5739.79|5739.09|5739.79|5739.09|5739.54|5738.84|8
1727658250000|2024-09-30 01:04:10|5739.66|5738.96|5740.04|5739.34|5740.04|5739.34|5739.66|5738.96|40
1727658260000|2024-09-30 01:04:20|5739.79|5739.09|5740.04|5739.34|5740.04|5739.34|5739.79|5739.09|11
1727658270000|2024-09-30 01:04:30|5739.91|5739.21|5740.04|5739.34|5740.29|5739.59|5739.79|5739.09|26
1727658280000|2024-09-30 01:04:40|5739.79|5739.09|5739.79|5739.09|5739.79|5739.09|5739.79|5739.09|3
1727658290000|2024-09-30 01:04:50|5739.54|5738.84|5739.79|5739.09|5739.79|5739.09|5739.54|5738.84|10
1727658300000|2024-09-30 01:05:00|5739.91|5739.21|5740.04|5739.34|5740.04|5739.34|5739.79|5739.09|24
1727658310000|2024-09-30 01:05:10|||||||||22
1727658320000|2024-09-30 01:05:20|||||||||7
1727658330000|2024-09-30 01:05:30|5740.29|5739.59|5740.79|5740.09|5740.79|5740.09|5740.29|5739.59|53
1727658340000|2024-09-30 01:05:40|||||||||22
1727658350000|2024-09-30 01:05:50|5740.91|5740.21|5740.79|5740.09|5741.04|5740.34|5740.54|5739.84|22
1727658360000|2024-09-30 01:06:00|5740.54|5739.84|5740.79|5740.09|5740.79|5740.09|5740.54|5739.84|32
1727658370000|2024-09-30 01:06:10|5741.04|5740.34|5740.79|5740.09|5741.04|5740.34|5740.79|5740.09|10
1727658380000|2024-09-30 01:06:20|5741.04|5740.34|5740.79|5740.09|5741.04|5740.34|5740.79|5740.09|34
1727658390000|2024-09-30 01:06:30|5741.04|5740.34|5741.29|5740.59|5741.29|5740.59|5741.04|5740.34|15
1727658400000|2024-09-30 01:06:40|5741.04|5740.34|5741.04|5740.34|5741.04|5740.34|5740.79|5740.09|20
1727658410000|2024-09-30 01:06:50|5740.91|5740.21|5741.04|5740.34|5741.04|5740.34|5740.79|5740.09|8
1727658420000|2024-09-30 01:07:00|5741.29|5740.59|5740.79|5740.09|5741.29|5740.59|5740.79|5740.09|20
1727658430000|2024-09-30 01:07:10|||||||||4
1727658440000|2024-09-30 01:07:20|5740.66|5739.96|5740.79|5740.09|5740.79|5740.09|5740.54|5739.84|42
1727658450000|2024-09-30 01:07:30|5740.54|5739.84|5741.04|5740.34|5741.04|5740.34|5740.54|5739.84|18
1727658460000|2024-09-30 01:07:40|5740.91|5740.21|5740.79|5740.09|5741.04|5740.34|5740.79|5740.09|8
1727658470000|2024-09-30 01:07:50|5741.04|5740.34|5740.79|5740.09|5741.04|5740.34|5740.79|5740.09|13
1727658480000|2024-09-30 01:08:00|5740.54|5739.84|5740.66|5739.96|5740.66|5739.96|5740.29|5739.59|23
1727658490000|2024-09-30 01:08:10|5740.79|5740.09|5740.79|5740.09|5740.79|5740.09|5740.54|5739.84|11
1727658500000|2024-09-30 01:08:20|5740.54|5739.84|5740.54|5739.84|5740.54|5739.84|5740.29|5739.59|42
1727658510000|2024-09-30 01:08:30|5740.41|5739.71|5740.54|5739.84|5740.54|5739.84|5740.41|5739.71|1
1727658520000|2024-09-30 01:08:40|5740.41|5739.71|5740.54|5739.84|5740.54|5739.84|5740.41|5739.71|0
1727658530000|2024-09-30 01:08:50|5740.79|5740.09|5740.79|5740.09|5740.79|5740.09|5740.79|5740.09|4
1727658540000|2024-09-30 01:09:00|5740.54|5739.84|5740.54|5739.84|5740.54|5739.84|5740.54|5739.84|9
1727658550000|2024-09-30 01:09:10|5740.79|5740.09|5740.29|5739.59|5740.79|5740.09|5740.29|5739.59|13
1727658560000|2024-09-30 01:09:20|5740.54|5739.84|5740.54|5739.84|5740.79|5740.09|5740.54|5739.84|47
1727658570000|2024-09-30 01:09:30|5740.29|5739.59|5740.04|5739.34|5740.29|5739.59|5739.91|5739.21|25
1727658580000|2024-09-30 01:09:40|5739.79|5739.09|5739.79|5739.09|5739.79|5739.09|5739.79|5739.09|12
1727658590000|2024-09-30 01:09:50|5739.54|5738.84|5739.29|5738.59|5739.54|5738.84|5739.29|5738.59|31
1727658600000|2024-09-30 01:10:00|5739.54|5738.84|5739.29|5738.59|5739.54|5738.84|5739.29|5738.59|48
1727658610000|2024-09-30 01:10:10|5739.04|5738.34|5738.79|5738.09|5739.04|5738.34|5738.79|5738.09|41
1727658620000|2024-09-30 01:10:20|5738.54|5737.84|5738.79|5738.09|5738.79|5738.09|5738.54|5737.84|35
1727658630000|2024-09-30 01:10:30|5738.54|5737.84|5738.79|5738.09|5738.79|5738.09|5738.54|5737.84|29
1727658640000|2024-09-30 01:10:40|5739.04|5738.34|5739.29|5738.59|5739.29|5738.59|5739.04|5738.34|30
1727658650000|2024-09-30 01:10:50|5739.41|5738.71|5739.54|5738.84|5739.54|5738.84|5739.29|5738.59|19
1727658670000|2024-09-30 01:11:10|||||||||14
1727658680000|2024-09-30 01:11:20|5739.79|5739.09|5739.41|5738.71|5739.79|5739.09|5739.41|5738.71|30
1727658690000|2024-09-30 01:11:30|5739.54|5738.84|5739.29|5738.59|5739.54|5738.84|5739.29|5738.59|3
1727658700000|2024-09-30 01:11:40|5739.41|5738.71|5739.29|5738.59|5739.54|5738.84|5739.29|5738.59|11
1727658710000|2024-09-30 01:11:50|5738.79|5738.09|5739.29|5738.59|5739.29|5738.59|5738.79|5738.09|26
1727658720000|2024-09-30 01:12:00|5739.04|5738.34|5739.04|5738.34|5739.04|5738.34|5738.79|5738.09|13
1727658730000|2024-09-30 01:12:10|5738.79|5738.09|5738.54|5737.84|5738.79|5738.09|5738.04|5737.34|107
1727658740000|2024-09-30 01:12:20|5738.29|5737.59|5738.29|5737.59|5738.54|5737.84|5738.29|5737.59|14
1727658750000|2024-09-30 01:12:30|5738.54|5737.84|5738.29|5737.59|5738.54|5737.84|5738.29|5737.59|7
1727658760000|2024-09-30 01:12:40|5738.41|5737.71|5738.29|5737.59|5738.54|5737.84|5738.29|5737.59|6
1727658770000|2024-09-30 01:12:50|5738.41|5737.71|5737.79|5737.09|5738.41|5737.71|5737.79|5737.09|112
1727658780000|2024-09-30 01:13:00|5737.54|5736.84|5735.79|5735.09|5737.54|5736.84|5735.54|5734.84|334
1727658790000|2024-09-30 01:13:10|5735.91|5735.21|5735.79|5735.09|5736.04|5735.34|5735.54|5734.84|250
1727658800000|2024-09-30 01:13:20|5735.54|5734.84|5735.79|5735.09|5735.79|5735.09|5735.54|5734.84|82
1727658810000|2024-09-30 01:13:30|5735.54|5734.84|5735.54|5734.84|5736.04|5735.34|5735.54|5734.84|102
1727658820000|2024-09-30 01:13:40|5735.79|5735.09|5736.29|5735.59|5736.29|5735.59|5735.79|5735.09|33
1727658830000|2024-09-30 01:13:50|5736.54|5735.84|5735.79|5735.09|5736.54|5735.84|5735.79|5735.09|60
1727658840000|2024-09-30 01:14:00|5736.04|5735.34|5736.29|5735.59|5736.29|5735.59|5735.79|5735.09|35
1727658850000|2024-09-30 01:14:10|5736.04|5735.34|5736.04|5735.34|5736.29|5735.59|5735.91|5735.21|38
1727658860000|2024-09-30 01:14:20|5735.79|5735.09|5736.04|5735.34|5736.04|5735.34|5735.79|5735.09|30
1727658870000|2024-09-30 01:14:30|5736.16|5735.46|5736.04|5735.34|5736.16|5735.46|5736.04|5735.34|22
1727658880000|2024-09-30 01:14:40|5736.29|5735.59|5736.54|5735.84|5736.54|5735.84|5736.29|5735.59|12
1727658890000|2024-09-30 01:14:50|5736.66|5735.96|5736.79|5736.09|5736.79|5736.09|5736.41|5735.71|46
1727658900000|2024-09-30 01:15:00|5736.54|5735.84|5736.29|5735.59|5736.54|5735.84|5736.29|5735.59|84
1727658910000|2024-09-30 01:15:10|5736.54|5735.84|5736.54|5735.84|5736.79|5736.09|5736.54|5735.84|64
1727658920000|2024-09-30 01:15:20|5736.29|5735.59|5736.29|5735.59|5736.29|5735.59|5736.04|5735.34|32
1727658930000|2024-09-30 01:15:30|5736.54|5735.84|5736.79|5736.09|5736.79|5736.09|5736.29|5735.59|101
1727658940000|2024-09-30 01:15:40|5736.54|5735.84|5736.29|5735.59|5736.79|5736.09|5736.29|5735.59|26
1727658950000|2024-09-30 01:15:50|5736.41|5735.71|5736.79|5736.09|5736.79|5736.09|5736.29|5735.59|17
1727658960000|2024-09-30 01:16:00|5737.29|5736.59|5737.29|5736.59|5737.29|5736.59|5737.04|5736.34|44
1727658970000|2024-09-30 01:16:10|5737.04|5736.34|5736.79|5736.09|5737.29|5736.59|5736.79|5736.09|37
1727658980000|2024-09-30 01:16:20|5737.04|5736.34|5736.54|5735.84|5737.04|5736.34|5736.54|5735.84|22
1727658990000|2024-09-30 01:16:30|5736.66|5735.96|5736.79|5736.09|5736.79|5736.09|5736.54|5735.84|23
1727659000000|2024-09-30 01:16:40|||||||||38
1727659010000|2024-09-30 01:16:50|5736.54|5735.84|5736.54|5735.84|5737.04|5736.34|5736.41|5735.71|57
1727659020000|2024-09-30 01:17:00|5736.79|5736.09|5737.04|5736.34|5737.29|5736.59|5736.79|5736.09|32
1727659030000|2024-09-30 01:17:10|5736.91|5736.21|5737.04|5736.34|5737.04|5736.34|5736.79|5736.09|21
1727659040000|2024-09-30 01:17:20|5736.79|5736.09|5736.79|5736.09|5737.04|5736.34|5736.79|5736.09|11
1727659050000|2024-09-30 01:17:30|5736.54|5735.84|5736.79|5736.09|5736.79|5736.09|5736.54|5735.84|14
1727659060000|2024-09-30 01:17:40|5736.66|5735.96|5736.54|5735.84|5736.79|5736.09|5736.54|5735.84|2
1727659070000|2024-09-30 01:17:50|5736.79|5736.09|5736.54|5735.84|5736.79|5736.09|5736.54|5735.84|17
1727659080000|2024-09-30 01:18:00|5736.79|5736.09|5736.79|5736.09|5736.79|5736.09|5736.79|5736.09|14
1727659090000|2024-09-30 01:18:10|5736.66|5735.96|5736.54|5735.84|5736.66|5735.96|5736.54|5735.84|14
1727659100000|2024-09-30 01:18:20|5736.66|5735.96|5736.79|5736.09|5736.79|5736.09|5736.54|5735.84|8
1727659110000|2024-09-30 01:18:30|5737.04|5736.34|5737.29|5736.59|5737.29|5736.59|5737.04|5736.34|32
1727659120000|2024-09-30 01:18:40|5737.41|5736.71|5737.29|5736.59|5737.54|5736.84|5737.29|5736.59|39
1727659130000|2024-09-30 01:18:50|5737.41|5736.71|5737.29|5736.59|5737.54|5736.84|5737.29|5736.59|16
1727659140000|2024-09-30 01:19:00|5737.54|5736.84|5737.54|5736.84|5737.54|5736.84|5737.54|5736.84|16
1727659150000|2024-09-30 01:19:10|5737.41|5736.71|5737.54|5736.84|5737.54|5736.84|5737.41|5736.71|21
1727659160000|2024-09-30 01:19:20|||||||||19
1727659170000|2024-09-30 01:19:30|5737.29|5736.59|5737.54|5736.84|5737.54|5736.84|5737.29|5736.59|10
1727659180000|2024-09-30 01:19:40|5737.29|5736.59|5737.54|5736.84|5737.79|5737.09|5737.29|5736.59|92
1727659190000|2024-09-30 01:19:50|5737.41|5736.71|5737.04|5736.34|5737.41|5736.71|5737.04|5736.34|42
1727659200000|2024-09-30 01:20:00|5737.29|5736.59|5736.79|5736.09|5737.29|5736.59|5736.79|5736.09|48
1727659210000|2024-09-30 01:20:10|5736.91|5736.21|5737.04|5736.34|5737.04|5736.34|5736.79|5736.09|15
1727659220000|2024-09-30 01:20:20|5737.29|5736.59|5736.54|5735.84|5737.29|5736.59|5736.54|5735.84|32
1727659230000|2024-09-30 01:20:30|5736.79|5736.09|5736.54|5735.84|5736.79|5736.09|5736.54|5735.84|22
1727659240000|2024-09-30 01:20:40|5736.79|5736.09|5736.79|5736.09|5736.79|5736.09|5736.79|5736.09|33
1727659250000|2024-09-30 01:20:50|5737.04|5736.34|5737.04|5736.34|5737.04|5736.34|5736.54|5735.84|18
1727659260000|2024-09-30 01:21:00|5736.79|5736.09|5737.29|5736.59|5737.29|5736.59|5736.79|5736.09|102
1727659270000|2024-09-30 01:21:10|5737.54|5736.84|5737.79|5737.09|5737.79|5737.09|5737.29|5736.59|78
1727659280000|2024-09-30 01:21:20|5738.04|5737.34|5738.04|5737.34|5738.04|5737.34|5738.04|5737.34|51
1727659290000|2024-09-30 01:21:30|||||||||18
1727659300000|2024-09-30 01:21:40|5737.79|5737.09|5737.79|5737.09|5738.04|5737.34|5737.79|5737.09|41
1727659310000|2024-09-30 01:21:50|5738.04|5737.34|5738.04|5737.34|5738.29|5737.59|5738.04|5737.34|56
1727659320000|2024-09-30 01:22:00|5738.29|5737.59|5738.29|5737.59|5738.54|5737.84|5738.04|5737.34|55
1727659330000|2024-09-30 01:22:10|5738.04|5737.34|5737.79|5737.09|5738.04|5737.34|5737.79|5737.09|35
1727659340000|2024-09-30 01:22:20|5738.04|5737.34|5738.04|5737.34|5738.04|5737.34|5737.79|5737.09|30
1727659350000|2024-09-30 01:22:30|5737.79|5737.09|5737.79|5737.09|5737.91|5737.21|5737.79|5737.09|23
1727659360000|2024-09-30 01:22:40|5738.04|5737.34|5737.79|5737.09|5738.04|5737.34|5737.79|5737.09|8
1727659370000|2024-09-30 01:22:50|5737.66|5736.96|5737.79|5737.09|5737.79|5737.09|5737.66|5736.96|14
1727659380000|2024-09-30 01:23:00|5737.54|5736.84|5737.54|5736.84|5737.54|5736.84|5737.54|5736.84|24
1727659390000|2024-09-30 01:23:10|5737.79|5737.09|5737.54|5736.84|5737.79|5737.09|5737.54|5736.84|20
1727659400000|2024-09-30 01:23:20|5737.79|5737.09|5737.54|5736.84|5737.79|5737.09|5737.54|5736.84|67
1727659410000|2024-09-30 01:23:30|5737.79|5737.09|5737.54|5736.84|5737.79|5737.09|5737.54|5736.84|13
1727659420000|2024-09-30 01:23:40|5737.66|5736.96|5738.04|5737.34|5738.04|5737.34|5737.66|5736.96|7
1727659430000|2024-09-30 01:23:50|5738.29|5737.59|5738.16|5737.46|5738.29|5737.59|5738.04|5737.34|20
1727659440000|2024-09-30 01:24:00|5738.04|5737.34|5738.04|5737.34|5738.16|5737.46|5738.04|5737.34|0
1727659450000|2024-09-30 01:24:10|5738.16|5737.46|5738.29|5737.59|5738.29|5737.59|5738.04|5737.34|16
1727659460000|2024-09-30 01:24:20|5738.16|5737.46|5738.04|5737.34|5738.29|5737.59|5738.04|5737.34|16
1727659470000|2024-09-30 01:24:30|5737.79|5737.09|5737.79|5737.09|5737.79|5737.09|5737.79|5737.09|8
1727659480000|2024-09-30 01:24:40|5737.54|5736.84|5737.54|5736.84|5737.54|5736.84|5737.54|5736.84|11
1727659490000|2024-09-30 01:24:50|5737.29|5736.59|5737.54|5736.84|5737.79|5737.09|5737.29|5736.59|56
1727659500000|2024-09-30 01:25:00|5737.66|5736.96|5737.54|5736.84|5737.79|5737.09|5737.54|5736.84|4
1727659510000|2024-09-30 01:25:10|5737.29|5736.59|5737.29|5736.59|5737.29|5736.59|5737.04|5736.34|33
1727659520000|2024-09-30 01:25:20|5737.41|5736.71|5737.54|5736.84|5737.54|5736.84|5737.29|5736.59|15
1727659530000|2024-09-30 01:25:30|5737.29|5736.59|5737.54|5736.84|5737.54|5736.84|5737.29|5736.59|24
1727659540000|2024-09-30 01:25:40|5737.41|5736.71|5737.41|5736.71|5737.54|5736.84|5737.29|5736.59|15
1727659550000|2024-09-30 01:25:50|5737.54|5736.84|5737.04|5736.34|5737.54|5736.84|5736.91|5736.21|33
1727659560000|2024-09-30 01:26:00|5736.79|5736.09|5736.79|5736.09|5736.79|5736.09|5736.79|5736.09|53
1727659570000|2024-09-30 01:26:10|5736.91|5736.21|5736.79|5736.09|5737.04|5736.34|5736.79|5736.09|15
1727659580000|2024-09-30 01:26:20|5737.04|5736.34|5737.04|5736.34|5737.29|5736.59|5737.04|5736.34|26
1727659590000|2024-09-30 01:26:30|5736.79|5736.09|5737.29|5736.59|5737.29|5736.59|5736.79|5736.09|21
1727659600000|2024-09-30 01:26:40|5737.04|5736.34|5737.04|5736.34|5737.29|5736.59|5737.04|5736.34|88
1727659610000|2024-09-30 01:26:50|5736.79|5736.09|5736.79|5736.09|5737.04|5736.34|5736.79|5736.09|59
1727659620000|2024-09-30 01:27:00|5736.91|5736.21|5736.54|5735.84|5736.91|5736.21|5736.54|5735.84|23
1727659630000|2024-09-30 01:27:10|5736.79|5736.09|5737.29|5736.59|5737.29|5736.59|5736.79|5736.09|63
1727659640000|2024-09-30 01:27:20|5737.54|5736.84|5738.29|5737.59|5738.29|5737.59|5737.54|5736.84|33
1727659650000|2024-09-30 01:27:30|5738.41|5737.71|5738.29|5737.59|5738.41|5737.71|5738.29|5737.59|44
1727659660000|2024-09-30 01:27:40|5738.04|5737.34|5738.04|5737.34|5738.54|5737.84|5738.04|5737.34|45
1727659670000|2024-09-30 01:27:50|5738.29|5737.59|5738.04|5737.34|5738.29|5737.59|5738.04|5737.34|20
1727659680000|2024-09-30 01:28:00|||||||||1
1727659690000|2024-09-30 01:28:10|||||||||6
1727659700000|2024-09-30 01:28:20|5738.16|5737.46|5738.16|5737.46|5738.16|5737.46|5738.04|5737.34|19
1727659710000|2024-09-30 01:28:30|5738.04|5737.34|5738.04|5737.34|5738.29|5737.59|5738.04|5737.34|7
1727659720000|2024-09-30 01:28:40|5738.29|5737.59|5738.04|5737.34|5738.29|5737.59|5738.04|5737.34|15
1727659730000|2024-09-30 01:28:50|5738.16|5737.46|5738.29|5737.59|5738.29|5737.59|5738.04|5737.34|22
1727659740000|2024-09-30 01:29:00|5738.04|5737.34|5738.04|5737.34|5738.04|5737.34|5738.04|5737.34|14
1727659760000|2024-09-30 01:29:20|5738.29|5737.59|5738.04|5737.34|5738.29|5737.59|5738.04|5737.34|11
1727659770000|2024-09-30 01:29:30|5738.29|5737.59|5738.29|5737.59|5738.29|5737.59|5738.04|5737.34|13
1727659780000|2024-09-30 01:29:40|5738.16|5737.46|5738.79|5738.09|5738.79|5738.09|5738.16|5737.46|58
1727659790000|2024-09-30 01:29:50|5738.54|5737.84|5738.54|5737.84|5738.54|5737.84|5738.54|5737.84|9
1727659800000|2024-09-30 01:30:00|5738.79|5738.09|5739.41|5738.71|5739.41|5738.71|5738.79|5738.09|104
1727659810000|2024-09-30 01:30:10|5739.29|5738.59|5739.54|5738.84|5739.54|5738.84|5739.29|5738.59|42
1727659820000|2024-09-30 01:30:20|5739.79|5739.09|5739.54|5738.84|5739.79|5739.09|5739.29|5738.59|65
1727659830000|2024-09-30 01:30:30|5739.29|5738.59|5739.54|5738.84|5739.54|5738.84|5739.29|5738.59|66
1727659840000|2024-09-30 01:30:40|5739.29|5738.59|5739.29|5738.59|5739.54|5738.84|5739.29|5738.59|38
1727659850000|2024-09-30 01:30:50|5739.16|5738.46|5739.29|5738.59|5739.54|5738.84|5739.04|5738.34|95
1727659860000|2024-09-30 01:31:00|5739.41|5738.71|5739.04|5738.34|5739.54|5738.84|5739.04|5738.34|25
1727659870000|2024-09-30 01:31:10|5738.91|5738.21|5738.91|5738.21|5739.04|5738.34|5738.79|5738.09|24
1727659880000|2024-09-30 01:31:20|5739.04|5738.34|5738.54|5737.84|5739.04|5738.34|5738.54|5737.84|21
1727659890000|2024-09-30 01:31:30|5738.66|5737.96|5739.04|5738.34|5739.04|5738.34|5738.54|5737.84|48
1727659900000|2024-09-30 01:31:40|5739.29|5738.59|5739.54|5738.84|5739.54|5738.84|5739.29|5738.59|23
1727659910000|2024-09-30 01:31:50|5739.66|5738.96|5739.66|5738.96|5739.79|5739.09|5739.29|5738.59|14
1727659920000|2024-09-30 01:32:00|5739.79|5739.09|5739.41|5738.71|5739.79|5739.09|5739.29|5738.59|32
1727659930000|2024-09-30 01:32:10|5739.54|5738.84|5739.29|5738.59|5739.54|5738.84|5739.29|5738.59|21
1727659940000|2024-09-30 01:32:20|5739.04|5738.34|5739.04|5738.34|5739.04|5738.34|5739.04|5738.34|2
1727659950000|2024-09-30 01:32:30|5738.79|5738.09|5738.79|5738.09|5739.04|5738.34|5738.79|5738.09|36
1727659960000|2024-09-30 01:32:40|5739.04|5738.34|5738.79|5738.09|5739.04|5738.34|5738.79|5738.09|27
1727659970000|2024-09-30 01:32:50|5738.54|5737.84|5738.54|5737.84|5738.79|5738.09|5738.54|5737.84|19
1727659980000|2024-09-30 01:33:00|5738.66|5737.96|5738.79|5738.09|5739.04|5738.34|5738.54|5737.84|23
1727659990000|2024-09-30 01:33:10|5739.04|5738.34|5738.54|5737.84|5739.04|5738.34|5738.54|5737.84|31
1727660000000|2024-09-30 01:33:20|5738.66|5737.96|5739.04|5738.34|5739.04|5738.34|5738.66|5737.96|8
1727660010000|2024-09-30 01:33:30|5739.29|5738.59|5739.54|5738.84|5739.54|5738.84|5739.29|5738.59|34
1727660020000|2024-09-30 01:33:40|5739.41|5738.71|5739.54|5738.84|5739.54|5738.84|5739.29|5738.59|8
1727660030000|2024-09-30 01:33:50|||||||||18
1727660040000|2024-09-30 01:34:00|5739.91|5739.21|5739.54|5738.84|5740.04|5739.34|5739.54|5738.84|68
1727660050000|2024-09-30 01:34:10|5739.79|5739.09|5739.54|5738.84|5739.79|5739.09|5739.54|5738.84|57
1727660060000|2024-09-30 01:34:20|5739.79|5739.09|5739.54|5738.84|5739.79|5739.09|5739.54|5738.84|22
1727660070000|2024-09-30 01:34:30|5739.29|5738.59|5739.29|5738.59|5739.29|5738.59|5739.29|5738.59|14
1727660080000|2024-09-30 01:34:40|||||||||3
1727660090000|2024-09-30 01:34:50|5740.08|5739.38|5740.45|5739.75|5740.58|5739.88|5740.08|5739.38|85
1727660100000|2024-09-30 01:35:00|5740.33|5739.63|5740.08|5739.38|5740.58|5739.88|5740.08|5739.38|26
1727660110000|2024-09-30 01:35:10|5739.83|5739.13|5740.08|5739.38|5740.08|5739.38|5739.83|5739.13|21
1727660120000|2024-09-30 01:35:20|5739.83|5739.13|5739.2|5738.5|5739.95|5739.25|5739.08|5738.38|113
1727660130000|2024-09-30 01:35:30|5739.33|5738.63|5739.08|5738.38|5739.33|5738.63|5739.08|5738.38|20
1727660140000|2024-09-30 01:35:40|5738.83|5738.13|5738.33|5737.63|5738.83|5738.13|5738.08|5737.38|84
1727660150000|2024-09-30 01:35:50|5738.58|5737.88|5738.83|5738.13|5738.83|5738.13|5738.58|5737.88|18
1727660160000|2024-09-30 01:36:00|5738.58|5737.88|5738.33|5737.63|5738.83|5738.13|5738.08|5737.38|44
1727660170000|2024-09-30 01:36:10|5738.58|5737.88|5738.58|5737.88|5738.58|5737.88|5738.33|5737.63|17
1727660180000|2024-09-30 01:36:20|5738.83|5738.13|5739.08|5738.38|5739.08|5738.38|5738.58|5737.88|38
1727660190000|2024-09-30 01:36:30|5738.83|5738.13|5739.08|5738.38|5739.08|5738.38|5738.83|5738.13|11
1727660200000|2024-09-30 01:36:40|5738.83|5738.13|5738.95|5738.25|5739.08|5738.38|5738.58|5737.88|10
1727660210000|2024-09-30 01:36:50|5738.83|5738.13|5739.08|5738.38|5739.08|5738.38|5738.83|5738.13|14
1727660220000|2024-09-30 01:37:00|5738.95|5738.25|5738.83|5738.13|5739.08|5738.38|5738.83|5738.13|5
1727660230000|2024-09-30 01:37:10|5739.08|5738.38|5739.08|5738.38|5739.08|5738.38|5739.08|5738.38|11
1727660240000|2024-09-30 01:37:20|5738.95|5738.25|5739.33|5738.63|5739.33|5738.63|5738.95|5738.25|9
1727660250000|2024-09-30 01:37:30|5739.2|5738.5|5739.33|5738.63|5739.33|5738.63|5739.08|5738.38|13
1727660260000|2024-09-30 01:37:40|5739.08|5738.38|5739.33|5738.63|5739.33|5738.63|5739.08|5738.38|7
1727660270000|2024-09-30 01:37:50|5739.2|5738.5|5739.23|5738.53|5739.6|5738.9|5739.08|5738.38|10
1727660280000|2024-09-30 01:38:00|5739.48|5738.78|5739.23|5738.53|5739.48|5738.78|5739.23|5738.53|6
1727660290000|2024-09-30 01:38:10|5739.48|5738.78|5739.23|5738.53|5739.48|5738.78|5739.23|5738.53|6
1727660300000|2024-09-30 01:38:20|5738.98|5738.28|5739.23|5738.53|5739.23|5738.53|5738.98|5738.28|15
1727660310000|2024-09-30 01:38:30|5738.98|5738.28|5738.98|5738.28|5739.1|5738.4|5738.98|5738.28|14
1727660320000|2024-09-30 01:38:40|5738.85|5738.15|5738.98|5738.28|5739.1|5738.4|5738.85|5738.15|14
1727660330000|2024-09-30 01:38:50|5739.1|5738.4|5738.73|5738.03|5739.23|5738.53|5738.73|5738.03|35
1727660340000|2024-09-30 01:39:00|5738.85|5738.15|5738.98|5738.28|5738.98|5738.28|5738.73|5738.03|10
1727660350000|2024-09-30 01:39:10|5738.73|5738.03|5738.73|5738.03|5738.73|5738.03|5738.73|5738.03|12
1727660360000|2024-09-30 01:39:20|5738.98|5738.28|5738.98|5738.28|5739.23|5738.53|5738.73|5738.03|22
1727660370000|2024-09-30 01:39:30|5739.1|5738.4|5738.98|5738.28|5739.23|5738.53|5738.98|5738.28|1
1727660380000|2024-09-30 01:39:40|5739.23|5738.53|5739.23|5738.53|5739.23|5738.53|5739.1|5738.4|19
1727660390000|2024-09-30 01:39:50|5738.98|5738.28|5739.1|5738.4|5739.23|5738.53|5738.98|5738.28|13
1727660400000|2024-09-30 01:40:00|5738.98|5738.28|5739.23|5738.53|5739.23|5738.53|5738.98|5738.28|1
1727660410000|2024-09-30 01:40:10|5738.98|5738.28|5739.23|5738.53|5739.23|5738.53|5738.98|5738.28|12
1727660420000|2024-09-30 01:40:20|5739.48|5738.78|5739.73|5739.03|5739.73|5739.03|5739.48|5738.78|28
1727660430000|2024-09-30 01:40:30|5739.98|5739.28|5739.73|5739.03|5739.98|5739.28|5739.73|5739.03|42
1727660440000|2024-09-30 01:40:40|5739.48|5738.78|5739.48|5738.78|5739.73|5739.03|5739.48|5738.78|16
1727660450000|2024-09-30 01:40:50|||||||||15
1727660460000|2024-09-30 01:41:00|5739.73|5739.03|5739.73|5739.03|5739.73|5739.03|5739.73|5739.03|5
1727660470000|2024-09-30 01:41:10|5739.48|5738.78|5739.48|5738.78|5739.73|5739.03|5739.48|5738.78|22
1727660480000|2024-09-30 01:41:20|5739.73|5739.03|5739.23|5738.53|5739.73|5739.03|5739.23|5738.53|19
1727660490000|2024-09-30 01:41:30|5738.98|5738.28|5738.73|5738.03|5738.98|5738.28|5738.73|5738.03|25
1727660500000|2024-09-30 01:41:40|5738.85|5738.15|5738.85|5738.15|5738.98|5738.28|5738.73|5738.03|23
1727660510000|2024-09-30 01:41:50|5738.73|5738.03|5738.73|5738.03|5738.98|5738.28|5738.73|5738.03|16
1727660520000|2024-09-30 01:42:00|5738.85|5738.15|5738.98|5738.28|5738.98|5738.28|5738.6|5737.9|29
1727660530000|2024-09-30 01:42:10|5738.85|5738.15|5738.98|5738.28|5738.98|5738.28|5738.73|5738.03|1
1727660540000|2024-09-30 01:42:20|5739.23|5738.53|5738.98|5738.28|5739.23|5738.53|5738.98|5738.28|13
1727660550000|2024-09-30 01:42:30|5739.23|5738.53|5739.23|5738.53|5739.23|5738.53|5738.98|5738.28|15
1727660560000|2024-09-30 01:42:40|5739.1|5738.4|5738.98|5738.28|5739.1|5738.4|5738.98|5738.28|12
1727660570000|2024-09-30 01:42:50|5739.23|5738.53|5738.98|5738.28|5739.23|5738.53|5738.73|5738.03|33
1727660580000|2024-09-30 01:43:00|5738.73|5738.03|5738.73|5738.03|5738.73|5738.03|5738.73|5738.03|2
1727660590000|2024-09-30 01:43:10|5738.6|5737.9|5738.48|5737.78|5738.6|5737.9|5738.23|5737.53|44
1727660600000|2024-09-30 01:43:20|5738.73|5738.03|5738.73|5738.03|5738.73|5738.03|5738.73|5738.03|6
1727660610000|2024-09-30 01:43:30|||||||||23
1727660620000|2024-09-30 01:43:40|5738.6|5737.9|5738.73|5738.03|5738.73|5738.03|5738.6|5737.9|4
1727660630000|2024-09-30 01:43:50|5738.35|5737.65|5737.73|5737.03|5738.35|5737.65|5737.73|5737.03|116
1727660640000|2024-09-30 01:44:00|5737.23|5736.53|5737.48|5736.78|5737.73|5737.03|5736.98|5736.28|141
1727660650000|2024-09-30 01:44:10|5737.23|5736.53|5737.35|5736.65|5737.48|5736.78|5736.98|5736.28|37
1727660660000|2024-09-30 01:44:20|5737.48|5736.78|5736.98|5736.28|5737.48|5736.78|5736.98|5736.28|42
1727660670000|2024-09-30 01:44:30|5737.1|5736.4|5736.98|5736.28|5737.23|5736.53|5736.98|5736.28|75
1727660680000|2024-09-30 01:44:40|5736.73|5736.03|5736.85|5736.15|5736.98|5736.28|5736.73|5736.03|66
1727660690000|2024-09-30 01:44:50|5736.98|5736.28|5737.23|5736.53|5737.23|5736.53|5736.98|5736.28|26
1727660700000|2024-09-30 01:45:00|5736.98|5736.28|5736.73|5736.03|5737.1|5736.4|5736.73|5736.03|171
1727660710000|2024-09-30 01:45:10|5736.98|5736.28|5736.73|5736.03|5737.23|5736.53|5736.73|5736.03|129
1727660720000|2024-09-30 01:45:20|5736.98|5736.28|5737.23|5736.53|5737.23|5736.53|5736.98|5736.28|21
1727660730000|2024-09-30 01:45:30|5737.48|5736.78|5737.23|5736.53|5737.73|5737.03|5737.23|5736.53|25
1727660740000|2024-09-30 01:45:40|5737.35|5736.65|5737.48|5736.78|5737.48|5736.78|5737.23|5736.53|10
1727660750000|2024-09-30 01:45:50|5737.35|5736.65|5737.23|5736.53|5737.48|5736.78|5737.23|5736.53|61
1727660760000|2024-09-30 01:46:00|5736.73|5736.03|5734.73|5734.03|5736.73|5736.03|5734.73|5734.03|416
1727660770000|2024-09-30 01:46:10|5734.98|5734.28|5734.23|5733.53|5734.98|5734.28|5734.23|5733.53|96
1727660780000|2024-09-30 01:46:20|5734.48|5733.78|5734.23|5733.53|5734.48|5733.78|5733.98|5733.28|136
1727660790000|2024-09-30 01:46:30|5733.98|5733.28|5733.98|5733.28|5733.98|5733.28|5733.73|5733.03|54
1727660800000|2024-09-30 01:46:40|5734.23|5733.53|5734.23|5733.53|5734.23|5733.53|5733.98|5733.28|37
1727660810000|2024-09-30 01:46:50|5734.35|5733.65|5734.48|5733.78|5734.73|5734.03|5734.35|5733.65|54
1727660820000|2024-09-30 01:47:00|5734.73|5734.03|5734.73|5734.03|5734.98|5734.28|5734.73|5734.03|78
1727660830000|2024-09-30 01:47:10|5734.85|5734.15|5734.73|5734.03|5734.85|5734.15|5734.48|5733.78|28
1727660840000|2024-09-30 01:47:20|5734.98|5734.28|5733.98|5733.28|5734.98|5734.28|5733.98|5733.28|61
1727660850000|2024-09-30 01:47:30|5734.23|5733.53|5733.98|5733.28|5734.23|5733.53|5733.98|5733.28|30
1727660860000|2024-09-30 01:47:40|5733.48|5732.78|5733.85|5733.15|5733.98|5733.28|5733.48|5732.78|71
1727660870000|2024-09-30 01:47:50|5733.98|5733.28|5734.48|5733.78|5734.48|5733.78|5733.98|5733.28|13
1727660880000|2024-09-30 01:48:00|5734.73|5734.03|5733.85|5733.15|5734.73|5734.03|5733.85|5733.15|57
1727660890000|2024-09-30 01:48:10|5733.73|5733.03|5733.23|5732.53|5733.73|5733.03|5732.98|5732.28|114
1727660900000|2024-09-30 01:48:20|5733.35|5732.65|5732.98|5732.28|5733.35|5732.65|5732.73|5732.03|84
1727660910000|2024-09-30 01:48:30|5732.73|5732.03|5733.48|5732.78|5733.48|5732.78|5732.73|5732.03|61
1727660920000|2024-09-30 01:48:40|5733.23|5732.53|5733.6|5732.9|5733.73|5733.03|5733.23|5732.53|26
1727660930000|2024-09-30 01:48:50|5733.73|5733.03|5733.73|5733.03|5733.73|5733.03|5733.48|5732.78|9
1727660940000|2024-09-30 01:49:00|5733.6|5732.9|5733.48|5732.78|5733.73|5733.03|5733.48|5732.78|42
1727660950000|2024-09-30 01:49:10|5733.35|5732.65|5733.23|5732.53|5733.48|5732.78|5732.98|5732.28|70
1727660960000|2024-09-30 01:49:20|5733.35|5732.65|5733.23|5732.53|5733.35|5732.65|5733.23|5732.53|38
1727660970000|2024-09-30 01:49:30|5733.48|5732.78|5733.48|5732.78|5733.73|5733.03|5733.23|5732.53|16
1727660980000|2024-09-30 01:49:40|5733.6|5732.9|5733.98|5733.28|5733.98|5733.28|5733.48|5732.78|31
1727660990000|2024-09-30 01:49:50|5734.23|5733.53|5733.98|5733.28|5734.23|5733.53|5733.98|5733.28|39
1727661000000|2024-09-30 01:50:00|5733.85|5733.15|5733.98|5733.28|5733.98|5733.28|5733.73|5733.03|27
1727661010000|2024-09-30 01:50:10|5733.73|5733.03|5733.23|5732.53|5733.73|5733.03|5733.23|5732.53|32
1727661020000|2024-09-30 01:50:20|5733.35|5732.65|5733.98|5733.28|5733.98|5733.28|5733.23|5732.53|24
1727661030000|2024-09-30 01:50:30|5733.73|5733.03|5733.73|5733.03|5733.73|5733.03|5733.73|5733.03|87
1727661040000|2024-09-30 01:50:40|||||||||13
1727661050000|2024-09-30 01:50:50|5733.98|5733.28|5733.73|5733.03|5733.98|5733.28|5733.73|5733.03|14
1727661060000|2024-09-30 01:51:00|5733.48|5732.78|5733.48|5732.78|5733.48|5732.78|5733.48|5732.78|26
1727661070000|2024-09-30 01:51:10|5733.73|5733.03|5732.98|5732.28|5733.73|5733.03|5732.98|5732.28|38
1727661080000|2024-09-30 01:51:20|5733.23|5732.53|5733.23|5732.53|5733.23|5732.53|5732.98|5732.28|40
1727661090000|2024-09-30 01:51:30|5733.1|5732.4|5732.98|5732.28|5733.23|5732.53|5732.98|5732.28|27
1727661100000|2024-09-30 01:51:40|5732.85|5732.15|5732.98|5732.28|5732.98|5732.28|5732.73|5732.03|41
1727661110000|2024-09-30 01:51:50|5732.73|5732.03|5733.23|5732.53|5733.23|5732.53|5732.73|5732.03|45
1727661120000|2024-09-30 01:52:00|5732.98|5732.28|5732.98|5732.28|5733.1|5732.4|5732.73|5732.03|38
1727661130000|2024-09-30 01:52:10|5733.23|5732.53|5733.23|5732.53|5733.23|5732.53|5733.23|5732.53|28
1727661140000|2024-09-30 01:52:20|5733.48|5732.78|5733.23|5732.53|5733.48|5732.78|5733.23|5732.53|26
1727661150000|2024-09-30 01:52:30|5733.48|5732.78|5733.23|5732.53|5733.48|5732.78|5733.23|5732.53|35
1727661160000|2024-09-30 01:52:40|5733.48|5732.78|5733.23|5732.53|5733.48|5732.78|5733.23|5732.53|29
1727661170000|2024-09-30 01:52:50|5733.48|5732.78|5733.48|5732.78|5733.48|5732.78|5733.23|5732.53|40
1727661180000|2024-09-30 01:53:00|||||||||22
1727661190000|2024-09-30 01:53:10|5733.73|5733.03|5732.98|5732.28|5733.73|5733.03|5732.98|5732.28|74
1727661200000|2024-09-30 01:53:20|5733.48|5732.78|5733.48|5732.78|5733.48|5732.78|5733.48|5732.78|112
1727661210000|2024-09-30 01:53:30|5733.73|5733.03|5733.73|5733.03|5733.73|5733.03|5733.48|5732.78|60
1727661220000|2024-09-30 01:53:40|5733.98|5733.28|5733.98|5733.28|5733.98|5733.28|5733.73|5733.03|14
1727661230000|2024-09-30 01:53:50|5734.23|5733.53|5734.23|5733.53|5734.23|5733.53|5734.23|5733.53|17
1727661240000|2024-09-30 01:54:00|5733.98|5733.28|5734.98|5734.28|5734.98|5734.28|5733.98|5733.28|60
1727661250000|2024-09-30 01:54:10|||||||||13
1727661260000|2024-09-30 01:54:20|5735.23|5734.53|5735.23|5734.53|5735.23|5734.53|5735.23|5734.53|64
1727661270000|2024-09-30 01:54:30|5734.98|5734.28|5734.98|5734.28|5734.98|5734.28|5734.98|5734.28|17
1727661280000|2024-09-30 01:54:40|5735.1|5734.4|5734.98|5734.28|5735.1|5734.4|5734.98|5734.28|5
1727661290000|2024-09-30 01:54:50|5735.23|5734.53|5735.23|5734.53|5735.23|5734.53|5734.98|5734.28|14
1727661300000|2024-09-30 01:55:00|5734.98|5734.28|5734.98|5734.28|5734.98|5734.28|5734.98|5734.28|11
1727661310000|2024-09-30 01:55:10|5734.48|5733.78|5734.48|5733.78|5734.73|5734.03|5734.48|5733.78|58
1727661320000|2024-09-30 01:55:20|5734.23|5733.53|5734.23|5733.53|5734.23|5733.53|5734.23|5733.53|24
1727661330000|2024-09-30 01:55:30|5733.98|5733.28|5734.23|5733.53|5734.23|5733.53|5733.98|5733.28|27
1727661340000|2024-09-30 01:55:40|5734.48|5733.78|5734.48|5733.78|5734.48|5733.78|5734.23|5733.53|19
1727661350000|2024-09-30 01:55:50|5734.23|5733.53|5734.23|5733.53|5734.23|5733.53|5733.98|5733.28|22
1727661360000|2024-09-30 01:56:00|5733.98|5733.28|5734.23|5733.53|5734.23|5733.53|5733.98|5733.28|12
1727661370000|2024-09-30 01:56:10|5734.48|5733.78|5734.48|5733.78|5734.48|5733.78|5734.35|5733.65|7
1727661380000|2024-09-30 01:56:20|5734.98|5734.28|5734.98|5734.28|5734.98|5734.28|5734.98|5734.28|18
1727661390000|2024-09-30 01:56:30|5735.23|5734.53|5735.23|5734.53|5735.48|5734.78|5735.23|5734.53|24
1727661400000|2024-09-30 01:56:40|5735.48|5734.78|5735.23|5734.53|5735.48|5734.78|5735.23|5734.53|52
1727661410000|2024-09-30 01:56:50|5735.35|5734.65|5735.48|5734.78|5735.48|5734.78|5735.23|5734.53|7
1727661420000|2024-09-30 01:57:00|5735.23|5734.53|5735.23|5734.53|5735.23|5734.53|5735.1|5734.4|29
1727661430000|2024-09-30 01:57:10|5734.98|5734.28|5734.73|5734.03|5734.98|5734.28|5734.73|5734.03|36
1727661440000|2024-09-30 01:57:20|5734.48|5733.78|5734.48|5733.78|5734.48|5733.78|5734.48|5733.78|8
1727661450000|2024-09-30 01:57:30|5734.6|5733.9|5734.73|5734.03|5734.98|5734.28|5734.48|5733.78|40
1727661460000|2024-09-30 01:57:40|5734.6|5733.9|5734.98|5734.28|5734.98|5734.28|5734.48|5733.78|8
1727661470000|2024-09-30 01:57:50|5734.85|5734.15|5734.73|5734.03|5734.98|5734.28|5734.73|5734.03|6
1727661480000|2024-09-30 01:58:00|5734.98|5734.28|5734.98|5734.28|5735.23|5734.53|5734.85|5734.15|30
1727661490000|2024-09-30 01:58:10|||||||||16
1727661500000|2024-09-30 01:58:20|5735.23|5734.53|5734.98|5734.28|5735.23|5734.53|5734.98|5734.28|20
1727661510000|2024-09-30 01:58:30|5735.23|5734.53|5735.23|5734.53|5735.23|5734.53|5735.23|5734.53|5
1727661520000|2024-09-30 01:58:40|5735.48|5734.78|5735.48|5734.78|5735.48|5734.78|5735.48|5734.78|23
1727661530000|2024-09-30 01:58:50|5735.23|5734.53|5735.23|5734.53|5735.48|5734.78|5734.98|5734.28|25
1727661540000|2024-09-30 01:59:00|5735.1|5734.4|5734.98|5734.28|5735.23|5734.53|5734.98|5734.28|21
1727661550000|2024-09-30 01:59:10|5734.85|5734.15|5735.23|5734.53|5735.23|5734.53|5734.85|5734.15|26
1727661560000|2024-09-30 01:59:20|5735.48|5734.78|5735.23|5734.53|5735.48|5734.78|5735.23|5734.53|26
1727661570000|2024-09-30 01:59:30|5735.48|5734.78|5735.23|5734.53|5735.48|5734.78|5735.23|5734.53|9
1727661580000|2024-09-30 01:59:40|5735.35|5734.65|5735.48|5734.78|5735.48|5734.78|5735.23|5734.53|15
1727661590000|2024-09-30 01:59:50|5735.23|5734.53|5735.23|5734.53|5735.48|5734.78|5735.23|5734.53|5
1727661600000|2024-09-30 02:00:00|5734.98|5734.28|5734.85|5734.15|5735.23|5734.53|5734.73|5734.03|65
1727661610000|2024-09-30 02:00:10|5734.98|5734.28|5735.23|5734.53|5735.23|5734.53|5734.98|5734.28|23
1727661620000|2024-09-30 02:00:20|5734.98|5734.28|5734.98|5734.28|5734.98|5734.28|5734.73|5734.03|8
1727661630000|2024-09-30 02:00:30|5734.73|5734.03|5734.98|5734.28|5734.98|5734.28|5734.73|5734.03|16
1727661640000|2024-09-30 02:00:40|5735.23|5734.53|5734.98|5734.28|5735.23|5734.53|5734.98|5734.28|9
1727661650000|2024-09-30 02:00:50|5734.73|5734.03|5734.73|5734.03|5734.85|5734.15|5734.73|5734.03|7
1727661660000|2024-09-30 02:01:00|5734.48|5733.78|5734.48|5733.78|5734.48|5733.78|5734.48|5733.78|38
1727661670000|2024-09-30 02:01:10|5734.6|5733.9|5734.73|5734.03|5734.98|5734.28|5734.6|5733.9|48
1727661680000|2024-09-30 02:01:20|5734.98|5734.28|5734.48|5733.78|5734.98|5734.28|5734.48|5733.78|23
1727661690000|2024-09-30 02:01:30|5734.23|5733.53|5734.23|5733.53|5734.23|5733.53|5734.23|5733.53|28
1727661700000|2024-09-30 02:01:40|5733.98|5733.28|5733.98|5733.28|5733.98|5733.28|5733.98|5733.28|35
1727661710000|2024-09-30 02:01:50|5733.73|5733.03|5734.23|5733.53|5734.23|5733.53|5733.73|5733.03|44
1727661720000|2024-09-30 02:02:00|5734.48|5733.78|5734.73|5734.03|5734.73|5734.03|5734.48|5733.78|7
1727661730000|2024-09-30 02:02:10|5734.48|5733.78|5734.48|5733.78|5734.48|5733.78|5734.23|5733.53|18
1727661740000|2024-09-30 02:02:20|5734.35|5733.65|5734.48|5733.78|5734.48|5733.78|5734.35|5733.65|5
1727661750000|2024-09-30 02:02:30|5734.23|5733.53|5734.23|5733.53|5734.23|5733.53|5734.23|5733.53|37
1727661760000|2024-09-30 02:02:40|5734.35|5733.65|5734.48|5733.78|5734.73|5734.03|5734.23|5733.53|22
1727661770000|2024-09-30 02:02:50|||||||||1
1727661780000|2024-09-30 02:03:00|5734.6|5733.9|5734.73|5734.03|5734.73|5734.03|5734.48|5733.78|29
1727661790000|2024-09-30 02:03:10|5734.48|5733.78|5734.48|5733.78|5734.73|5734.03|5734.48|5733.78|6
1727661800000|2024-09-30 02:03:20|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|3
1727661810000|2024-09-30 02:03:30|||||||||2
1727661820000|2024-09-30 02:03:40|5734.48|5733.78|5734.48|5733.78|5734.48|5733.78|5734.48|5733.78|19
1727661830000|2024-09-30 02:03:50|5734.23|5733.53|5734.48|5733.78|5734.48|5733.78|5734.23|5733.53|18
1727661840000|2024-09-30 02:04:00|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|18
1727661850000|2024-09-30 02:04:10|5734.48|5733.78|5734.48|5733.78|5734.48|5733.78|5734.48|5733.78|5
1727661860000|2024-09-30 02:04:20|5734.6|5733.9|5734.98|5734.28|5734.98|5734.28|5734.48|5733.78|17
1727661870000|2024-09-30 02:04:30|5734.85|5734.15|5734.73|5734.03|5734.98|5734.28|5734.73|5734.03|15
1727661880000|2024-09-30 02:04:40|5734.48|5733.78|5734.48|5733.78|5734.6|5733.9|5734.48|5733.78|8
1727661890000|2024-09-30 02:04:50|||||||||1
1727661900000|2024-09-30 02:05:00|5734.23|5733.53|5733.98|5733.28|5734.23|5733.53|5733.98|5733.28|29
1727661910000|2024-09-30 02:05:10|5733.85|5733.15|5733.98|5733.28|5733.98|5733.28|5733.73|5733.03|17
1727661920000|2024-09-30 02:05:20|5734.1|5733.4|5734.23|5733.53|5734.23|5733.53|5734.1|5733.4|4
1727661930000|2024-09-30 02:05:30|5734.1|5733.4|5734.23|5733.53|5734.23|5733.53|5733.98|5733.28|11
1727661940000|2024-09-30 02:05:40|||||||||1
1727661950000|2024-09-30 02:05:50|5734.1|5733.4|5734.48|5733.78|5734.48|5733.78|5734.1|5733.4|29
1727661960000|2024-09-30 02:06:00|5734.23|5733.53|5734.23|5733.53|5734.48|5733.78|5734.23|5733.53|21
1727661970000|2024-09-30 02:06:10|5734.35|5733.65|5734.23|5733.53|5734.35|5733.65|5734.23|5733.53|12
1727661980000|2024-09-30 02:06:20|5734.1|5733.4|5734.23|5733.53|5734.23|5733.53|5733.98|5733.28|20
1727661990000|2024-09-30 02:06:30|||||||||1
1727662000000|2024-09-30 02:06:40|||||||||4
1727662010000|2024-09-30 02:06:50|5734.48|5733.78|5734.48|5733.78|5734.48|5733.78|5734.48|5733.78|20
1727662020000|2024-09-30 02:07:00|5734.73|5734.03|5734.48|5733.78|5734.73|5734.03|5734.48|5733.78|17
1727662030000|2024-09-30 02:07:10|5734.6|5733.9|5734.98|5734.28|5734.98|5734.28|5734.48|5733.78|13
1727662040000|2024-09-30 02:07:20|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|19
1727662050000|2024-09-30 02:07:30|5734.98|5734.28|5734.98|5734.28|5734.98|5734.28|5734.85|5734.15|11
1727662060000|2024-09-30 02:07:40|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|3
1727662070000|2024-09-30 02:07:50|5734.98|5734.28|5734.73|5734.03|5734.98|5734.28|5734.73|5734.03|12
1727662080000|2024-09-30 02:08:00|5734.6|5733.9|5734.73|5734.03|5734.73|5734.03|5734.6|5733.9|19
1727662100000|2024-09-30 02:08:20|||||||||18
1727662110000|2024-09-30 02:08:30|5734.98|5734.28|5734.98|5734.28|5734.98|5734.28|5734.98|5734.28|48
1727662120000|2024-09-30 02:08:40|5734.85|5734.15|5734.73|5734.03|5734.85|5734.15|5734.73|5734.03|9
1727662130000|2024-09-30 02:08:50|5734.85|5734.15|5734.98|5734.28|5734.98|5734.28|5734.73|5734.03|2
1727662140000|2024-09-30 02:09:00|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|11
1727662150000|2024-09-30 02:09:10|5734.48|5733.78|5734.48|5733.78|5734.6|5733.9|5734.48|5733.78|8
1727662160000|2024-09-30 02:09:20|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|21
1727662170000|2024-09-30 02:09:30|5734.85|5734.15|5734.98|5734.28|5734.98|5734.28|5734.73|5734.03|9
1727662180000|2024-09-30 02:09:40|||||||||11
1727662190000|2024-09-30 02:09:50|5734.73|5734.03|5734.48|5733.78|5734.73|5734.03|5734.48|5733.78|9
1727662200000|2024-09-30 02:10:00|5734.23|5733.53|5734.48|5733.78|5734.48|5733.78|5734.23|5733.53|14
1727662210000|2024-09-30 02:10:10|5734.23|5733.53|5734.23|5733.53|5734.48|5733.78|5734.23|5733.53|14
1727662220000|2024-09-30 02:10:20|5734.35|5733.65|5734.48|5733.78|5734.48|5733.78|5734.23|5733.53|6
1727662230000|2024-09-30 02:10:30|5733.73|5733.03|5733.48|5732.78|5733.73|5733.03|5733.48|5732.78|48
1727662240000|2024-09-30 02:10:40|5733.23|5732.53|5732.23|5731.53|5733.48|5732.78|5732.23|5731.53|175
1727662250000|2024-09-30 02:10:50|5731.73|5731.03|5731.23|5730.53|5731.98|5731.28|5731.23|5730.53|157
1727662260000|2024-09-30 02:11:00|5731.48|5730.78|5731.98|5731.28|5732.23|5731.53|5731.48|5730.78|117
1727662270000|2024-09-30 02:11:10|5731.48|5730.78|5731.48|5730.78|5731.73|5731.03|5731.23|5730.53|169
1727662280000|2024-09-30 02:11:20|5731.23|5730.53|5731.73|5731.03|5731.73|5731.03|5731.23|5730.53|47
1727662290000|2024-09-30 02:11:30|5731.98|5731.28|5732.23|5731.53|5732.48|5731.78|5731.73|5731.03|63
1727662300000|2024-09-30 02:11:40|5732.1|5731.4|5732.23|5731.53|5732.23|5731.53|5731.98|5731.28|30
1727662310000|2024-09-30 02:11:50|5732.1|5731.4|5731.98|5731.28|5732.1|5731.4|5731.98|5731.28|29
1727662320000|2024-09-30 02:12:00|5732.1|5731.4|5731.73|5731.03|5732.23|5731.53|5731.73|5731.03|27
1727662330000|2024-09-30 02:12:10|5731.98|5731.28|5731.98|5731.28|5731.98|5731.28|5731.98|5731.28|18
1727662340000|2024-09-30 02:12:20|5732.23|5731.53|5731.98|5731.28|5732.23|5731.53|5731.98|5731.28|17
1727662350000|2024-09-30 02:12:30|5731.73|5731.03|5731.73|5731.03|5731.73|5731.03|5731.73|5731.03|9
1727662360000|2024-09-30 02:12:40|5731.48|5730.78|5731.48|5730.78|5731.6|5730.9|5731.48|5730.78|18
1727662370000|2024-09-30 02:12:50|5731.23|5730.53|5731.23|5730.53|5731.23|5730.53|5730.98|5730.28|34
1727662380000|2024-09-30 02:13:00|5731.48|5730.78|5731.48|5730.78|5731.48|5730.78|5731.48|5730.78|29
1727662390000|2024-09-30 02:13:10|5731.73|5731.03|5731.98|5731.28|5731.98|5731.28|5731.48|5730.78|44
1727662400000|2024-09-30 02:13:20|||||||||9
1727662410000|2024-09-30 02:13:30|5732.1|5731.4|5731.98|5731.28|5732.1|5731.4|5731.85|5731.15|14
1727662420000|2024-09-30 02:13:40|5731.73|5731.03|5731.98|5731.28|5731.98|5731.28|5731.73|5731.03|21
1727662430000|2024-09-30 02:13:50|5732.23|5731.53|5732.48|5731.78|5732.73|5732.03|5732.23|5731.53|67
1727662440000|2024-09-30 02:14:00|5732.23|5731.53|5732.23|5731.53|5732.23|5731.53|5732.23|5731.53|52
1727662450000|2024-09-30 02:14:10|5732.48|5731.78|5732.48|5731.78|5732.48|5731.78|5732.48|5731.78|30
1727662460000|2024-09-30 02:14:20|5732.73|5732.03|5732.48|5731.78|5732.73|5732.03|5732.23|5731.53|20
1727662480000|2024-09-30 02:14:40|5732.23|5731.53|5732.23|5731.53|5732.48|5731.78|5732.23|5731.53|22
1727662490000|2024-09-30 02:14:50|||||||||5
1727662500000|2024-09-30 02:15:00|5732.48|5731.78|5732.23|5731.53|5732.48|5731.78|5731.98|5731.28|16
1727662510000|2024-09-30 02:15:10|5731.98|5731.28|5731.98|5731.28|5731.98|5731.28|5731.98|5731.28|3
1727662520000|2024-09-30 02:15:20|5732.23|5731.53|5731.98|5731.28|5732.23|5731.53|5731.98|5731.28|15
1727662530000|2024-09-30 02:15:30|5731.73|5731.03|5731.73|5731.03|5731.73|5731.03|5731.73|5731.03|16
1727662540000|2024-09-30 02:15:40|5731.98|5731.28|5731.98|5731.28|5731.98|5731.28|5731.73|5731.03|30
1727662550000|2024-09-30 02:15:50|5732.23|5731.53|5732.23|5731.53|5732.23|5731.53|5732.23|5731.53|10
1727662560000|2024-09-30 02:16:00|5731.98|5731.28|5731.73|5731.03|5731.98|5731.28|5731.73|5731.03|28
1727662570000|2024-09-30 02:16:10|5731.85|5731.15|5731.98|5731.28|5731.98|5731.28|5731.73|5731.03|0
1727662580000|2024-09-30 02:16:20|5732.23|5731.53|5732.48|5731.78|5732.48|5731.78|5732.23|5731.53|31
1727662590000|2024-09-30 02:16:30|||||||||5
1727662600000|2024-09-30 02:16:40|5732.73|5732.03|5732.73|5732.03|5732.73|5732.03|5732.48|5731.78|35
1727662610000|2024-09-30 02:16:50|||||||||20
1727662620000|2024-09-30 02:17:00|5732.98|5732.28|5732.73|5732.03|5732.98|5732.28|5732.73|5732.03|43
1727662630000|2024-09-30 02:17:10|5732.48|5731.78|5732.48|5731.78|5732.6|5731.9|5732.48|5731.78|13
1727662640000|2024-09-30 02:17:20|5732.73|5732.03|5732.98|5732.28|5732.98|5732.28|5732.73|5732.03|14
1727662650000|2024-09-30 02:17:30|5732.85|5732.15|5732.85|5732.15|5732.85|5732.15|5732.85|5732.15|10
1727662660000|2024-09-30 02:17:40|5732.98|5732.28|5732.98|5732.28|5733.23|5732.53|5732.98|5732.28|25
1727662670000|2024-09-30 02:17:50|5732.85|5732.15|5732.73|5732.03|5732.85|5732.15|5732.73|5732.03|9
1727662680000|2024-09-30 02:18:00|5732.98|5732.28|5733.23|5732.53|5733.23|5732.53|5732.98|5732.28|22
1727662690000|2024-09-30 02:18:10|5733.48|5732.78|5733.48|5732.78|5733.48|5732.78|5733.48|5732.78|12
1727662700000|2024-09-30 02:18:20|5733.73|5733.03|5733.98|5733.28|5733.98|5733.28|5733.73|5733.03|31
1727662710000|2024-09-30 02:18:30|5733.73|5733.03|5733.73|5733.03|5733.73|5733.03|5733.48|5732.78|44
1727662720000|2024-09-30 02:18:40|5733.48|5732.78|5733.48|5732.78|5733.48|5732.78|5733.48|5732.78|10
1727662730000|2024-09-30 02:18:50|5733.73|5733.03|5733.98|5733.28|5733.98|5733.28|5733.73|5733.03|34
1727662740000|2024-09-30 02:19:00|5734.23|5733.53|5733.98|5733.28|5734.23|5733.53|5733.98|5733.28|40
1727662750000|2024-09-30 02:19:10|5734.23|5733.53|5734.23|5733.53|5734.23|5733.53|5734.23|5733.53|12
1727662760000|2024-09-30 02:19:20|5734.48|5733.78|5734.48|5733.78|5734.48|5733.78|5734.48|5733.78|25
1727662770000|2024-09-30 02:19:30|5734.23|5733.53|5734.23|5733.53|5734.48|5733.78|5734.23|5733.53|26
1727662780000|2024-09-30 02:19:40|||||||||3
1727662790000|2024-09-30 02:19:50|5734.48|5733.78|5734.23|5733.53|5734.48|5733.78|5734.23|5733.53|35
1727662800000|2024-09-30 02:20:00|||||||||5
1727662810000|2024-09-30 02:20:10|5733.98|5733.28|5733.98|5733.28|5734.23|5733.53|5733.98|5733.28|55
1727662820000|2024-09-30 02:20:20|5733.73|5733.03|5733.48|5732.78|5733.85|5733.15|5733.48|5732.78|31
1727662830000|2024-09-30 02:20:30|||||||||3
1727662840000|2024-09-30 02:20:40|5733.23|5732.53|5733.48|5732.78|5733.48|5732.78|5733.23|5732.53|18
1727662850000|2024-09-30 02:20:50|||||||||5
1727662860000|2024-09-30 02:21:00|5733.23|5732.53|5733.73|5733.03|5733.73|5733.03|5733.23|5732.53|21
1727662870000|2024-09-30 02:21:10|5733.48|5732.78|5733.48|5732.78|5733.48|5732.78|5733.48|5732.78|13
1727662880000|2024-09-30 02:21:20|5733.23|5732.53|5733.1|5732.4|5733.23|5732.53|5733.1|5732.4|18
1727662890000|2024-09-30 02:21:30|5732.98|5732.28|5733.23|5732.53|5733.23|5732.53|5732.98|5732.28|14
1727662900000|2024-09-30 02:21:40|||||||||1
1727662910000|2024-09-30 02:21:50|5732.98|5732.28|5733.23|5732.53|5733.23|5732.53|5732.98|5732.28|24
1727662920000|2024-09-30 02:22:00|5733.35|5732.65|5733.48|5732.78|5733.48|5732.78|5733.23|5732.53|7
1727662930000|2024-09-30 02:22:10|5733.73|5733.03|5733.73|5733.03|5733.73|5733.03|5733.73|5733.03|11
1727662940000|2024-09-30 02:22:20|5733.48|5732.78|5733.48|5732.78|5733.48|5732.78|5733.48|5732.78|32
1727662950000|2024-09-30 02:22:30|||||||||1
1727662960000|2024-09-30 02:22:40|||||||||11
1727662970000|2024-09-30 02:22:50|5733.23|5732.53|5733.23|5732.53|5733.23|5732.53|5732.98|5732.28|9
1727662980000|2024-09-30 02:23:00|5733.48|5732.78|5733.48|5732.78|5733.6|5732.9|5733.48|5732.78|8
1727662990000|2024-09-30 02:23:10|5733.23|5732.53|5733.23|5732.53|5733.23|5732.53|5733.23|5732.53|12
1727663000000|2024-09-30 02:23:20|5733.48|5732.78|5733.48|5732.78|5733.48|5732.78|5733.48|5732.78|8
1727663010000|2024-09-30 02:23:30|5733.73|5733.03|5733.98|5733.28|5733.98|5733.28|5733.73|5733.03|27
1727663020000|2024-09-30 02:23:40|5734.23|5733.53|5734.23|5733.53|5734.23|5733.53|5734.23|5733.53|10
1727663030000|2024-09-30 02:23:50|5733.98|5733.28|5734.23|5733.53|5734.23|5733.53|5733.98|5733.28|27
1727663040000|2024-09-30 02:24:00|||||||||16
1727663050000|2024-09-30 02:24:10|5733.98|5733.28|5733.98|5733.28|5733.98|5733.28|5733.98|5733.28|29
1727663060000|2024-09-30 02:24:20|5733.73|5733.03|5733.73|5733.03|5733.98|5733.28|5733.73|5733.03|12
1727663070000|2024-09-30 02:24:30|5733.85|5733.15|5733.73|5733.03|5733.98|5733.28|5733.73|5733.03|25
1727663080000|2024-09-30 02:24:40|5733.48|5732.78|5733.48|5732.78|5733.48|5732.78|5733.48|5732.78|25
1727663090000|2024-09-30 02:24:50|5733.23|5732.53|5733.1|5732.4|5733.23|5732.53|5733.1|5732.4|14
1727663100000|2024-09-30 02:25:00|5733.23|5732.53|5733.48|5732.78|5733.48|5732.78|5732.98|5732.28|26
1727663110000|2024-09-30 02:25:10|5733.23|5732.53|5733.23|5732.53|5733.35|5732.65|5733.23|5732.53|8
1727663120000|2024-09-30 02:25:20|5733.48|5732.78|5733.23|5732.53|5733.48|5732.78|5733.23|5732.53|16
1727663130000|2024-09-30 02:25:30|5733.35|5732.65|5733.23|5732.53|5733.35|5732.65|5733.23|5732.53|11
1727663140000|2024-09-30 02:25:40|||||||||2
1727663150000|2024-09-30 02:25:50|5733.48|5732.78|5732.98|5732.28|5733.48|5732.78|5732.98|5732.28|36
1727663160000|2024-09-30 02:26:00|5733.23|5732.53|5732.98|5732.28|5733.23|5732.53|5732.98|5732.28|16
1727663170000|2024-09-30 02:26:10|||||||||7
1727663180000|2024-09-30 02:26:20|||||||||11
1727663190000|2024-09-30 02:26:30|5733.1|5732.4|5733.23|5732.53|5733.23|5732.53|5732.98|5732.28|0
1727663200000|2024-09-30 02:26:40|5733.48|5732.78|5733.23|5732.53|5733.48|5732.78|5733.23|5732.53|17
1727663210000|2024-09-30 02:26:50|5733.48|5732.78|5733.48|5732.78|5733.48|5732.78|5733.48|5732.78|7
1727663220000|2024-09-30 02:27:00|5733.23|5732.53|5733.48|5732.78|5733.48|5732.78|5732.98|5732.28|29
1727663230000|2024-09-30 02:27:10|5733.73|5733.03|5733.73|5733.03|5733.98|5733.28|5733.73|5733.03|38
1727663250000|2024-09-30 02:27:30|5733.98|5733.28|5733.98|5733.28|5733.98|5733.28|5733.98|5733.28|11
1727663260000|2024-09-30 02:27:40|5733.73|5733.03|5733.85|5733.15|5733.85|5733.15|5733.73|5733.03|12
1727663270000|2024-09-30 02:27:50|5733.73|5733.03|5733.73|5733.03|5733.73|5733.03|5733.73|5733.03|1
1727663280000|2024-09-30 02:28:00|5733.85|5733.15|5734.23|5733.53|5734.23|5733.53|5733.85|5733.15|17
1727663290000|2024-09-30 02:28:10|||||||||6
1727663300000|2024-09-30 02:28:20|5734.48|5733.78|5734.48|5733.78|5734.48|5733.78|5734.23|5733.53|46
1727663310000|2024-09-30 02:28:30|5734.35|5733.65|5734.48|5733.78|5734.48|5733.78|5734.23|5733.53|23
1727663320000|2024-09-30 02:28:40|5734.73|5734.03|5734.35|5733.65|5734.73|5734.03|5734.23|5733.53|8
1727663330000|2024-09-30 02:28:50|5734.48|5733.78|5734.48|5733.78|5734.48|5733.78|5734.35|5733.65|13
1727663340000|2024-09-30 02:29:00|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|20
1727663350000|2024-09-30 02:29:10|5734.48|5733.78|5734.48|5733.78|5734.73|5734.03|5734.23|5733.53|27
1727663360000|2024-09-30 02:29:20|5734.23|5733.53|5733.98|5733.28|5734.23|5733.53|5733.98|5733.28|12
1727663370000|2024-09-30 02:29:30|5734.1|5733.4|5734.23|5733.53|5734.23|5733.53|5733.98|5733.28|12
1727663380000|2024-09-30 02:29:40|5734.1|5733.4|5733.98|5733.28|5734.23|5733.53|5733.98|5733.28|7
1727663390000|2024-09-30 02:29:50|5734.1|5733.4|5733.73|5733.03|5734.1|5733.4|5733.73|5733.03|21
1727663400000|2024-09-30 02:30:00|5733.48|5732.78|5733.73|5733.03|5733.73|5733.03|5733.48|5732.78|34
1727663410000|2024-09-30 02:30:10|5733.48|5732.78|5733.48|5732.78|5733.48|5732.78|5733.48|5732.78|12
1727663420000|2024-09-30 02:30:20|5733.73|5733.03|5733.73|5733.03|5733.73|5733.03|5733.73|5733.03|15
1727663430000|2024-09-30 02:30:30|5733.48|5732.78|5733.48|5732.78|5733.73|5733.03|5733.48|5732.78|22
1727663440000|2024-09-30 02:30:40|5733.73|5733.03|5733.73|5733.03|5733.73|5733.03|5733.73|5733.03|4
1727663460000|2024-09-30 02:31:00|5733.23|5732.53|5733.23|5732.53|5733.23|5732.53|5732.98|5732.28|83
1727663470000|2024-09-30 02:31:10|5732.98|5732.28|5732.73|5732.03|5732.98|5732.28|5732.73|5732.03|20
1727663480000|2024-09-30 02:31:20|||||||||20
1727663490000|2024-09-30 02:31:30|5732.48|5731.78|5732.48|5731.78|5732.73|5732.03|5732.48|5731.78|36
1727663500000|2024-09-30 02:31:40|5732.73|5732.03|5732.48|5731.78|5732.73|5732.03|5732.48|5731.78|23
1727663510000|2024-09-30 02:31:50|||||||||8
1727663520000|2024-09-30 02:32:00|5732.23|5731.53|5732.23|5731.53|5732.23|5731.53|5732.23|5731.53|28
1727663530000|2024-09-30 02:32:10|5732.48|5731.78|5731.98|5731.28|5732.48|5731.78|5731.98|5731.28|21
1727663540000|2024-09-30 02:32:20|||||||||23
1727663550000|2024-09-30 02:32:30|5732.1|5731.4|5732.1|5731.4|5732.23|5731.53|5732.1|5731.4|40
1727663560000|2024-09-30 02:32:40|5731.98|5731.28|5731.98|5731.28|5732.23|5731.53|5731.85|5731.15|24
1727663570000|2024-09-30 02:32:50|5732.23|5731.53|5732.23|5731.53|5732.23|5731.53|5732.1|5731.4|17
1727663580000|2024-09-30 02:33:00|5732.48|5731.78|5732.98|5732.28|5732.98|5732.28|5732.48|5731.78|9
1727663590000|2024-09-30 02:33:10|||||||||6
1727663600000|2024-09-30 02:33:20|5733.23|5732.53|5732.98|5732.28|5733.23|5732.53|5732.98|5732.28|17
1727663610000|2024-09-30 02:33:30|5732.73|5732.03|5732.73|5732.03|5732.73|5732.03|5732.73|5732.03|13
1727663620000|2024-09-30 02:33:40|5732.48|5731.78|5732.23|5731.53|5732.48|5731.78|5732.23|5731.53|75
1727663630000|2024-09-30 02:33:50|5731.98|5731.28|5732.23|5731.53|5732.23|5731.53|5731.98|5731.28|19
1727663640000|2024-09-30 02:34:00|5731.98|5731.28|5731.98|5731.28|5731.98|5731.28|5731.98|5731.28|10
1727663650000|2024-09-30 02:34:10|5732.23|5731.53|5731.73|5731.03|5732.23|5731.53|5731.73|5731.03|22
1727663660000|2024-09-30 02:34:20|5731.23|5730.53|5731.98|5731.28|5731.98|5731.28|5731.23|5730.53|218
1727663670000|2024-09-30 02:34:30|5732.1|5731.4|5732.48|5731.78|5732.48|5731.78|5732.1|5731.4|39
1727663680000|2024-09-30 02:34:40|5732.6|5731.9|5732.98|5732.28|5732.98|5732.28|5732.6|5731.9|16
1727663690000|2024-09-30 02:34:50|||||||||4
1727663700000|2024-09-30 02:35:00|5733.1|5732.4|5733.23|5732.53|5733.23|5732.53|5732.98|5732.28|4
1727663710000|2024-09-30 02:35:10|5733.35|5732.65|5732.98|5732.28|5733.48|5732.78|5732.98|5732.28|37
1727663720000|2024-09-30 02:35:20|5733.23|5732.53|5732.35|5731.65|5733.23|5732.53|5732.23|5731.53|34
1727663730000|2024-09-30 02:35:30|5732.23|5731.53|5732.73|5732.03|5732.73|5732.03|5732.23|5731.53|0
1727663740000|2024-09-30 02:35:40|5732.48|5731.78|5732.23|5731.53|5732.48|5731.78|5732.23|5731.53|16
1727663750000|2024-09-30 02:35:50|5732.48|5731.78|5732.48|5731.78|5732.48|5731.78|5732.48|5731.78|20
1727663760000|2024-09-30 02:36:00|5732.35|5731.65|5732.73|5732.03|5732.98|5732.28|5732.23|5731.53|21
1727663770000|2024-09-30 02:36:10|||||||||9
1727663780000|2024-09-30 02:36:20|5732.85|5732.15|5732.73|5732.03|5732.98|5732.28|5732.73|5732.03|6
1727663790000|2024-09-30 02:36:30|5732.48|5731.78|5732.6|5731.9|5732.6|5731.9|5732.48|5731.78|8
1727663800000|2024-09-30 02:36:40|5732.48|5731.78|5732.48|5731.78|5732.73|5732.03|5732.48|5731.78|16
1727663810000|2024-09-30 02:36:50|||||||||25
1727663820000|2024-09-30 02:37:00|5732.23|5731.53|5732.48|5731.78|5732.48|5731.78|5732.23|5731.53|15
1727663830000|2024-09-30 02:37:10|5732.73|5732.03|5732.98|5732.28|5732.98|5732.28|5732.73|5732.03|12
1727663840000|2024-09-30 02:37:20|5732.73|5732.03|5732.73|5732.03|5732.73|5732.03|5732.73|5732.03|12
1727663850000|2024-09-30 02:37:30|5732.98|5732.28|5732.98|5732.28|5732.98|5732.28|5732.98|5732.28|4
1727663860000|2024-09-30 02:37:40|||||||||11
1727663880000|2024-09-30 02:38:00|5733.23|5732.53|5732.98|5732.28|5733.23|5732.53|5732.98|5732.28|74
1727663890000|2024-09-30 02:38:10|5733.23|5732.53|5732.98|5732.28|5733.23|5732.53|5732.98|5732.28|20
1727663900000|2024-09-30 02:38:20|5732.73|5732.03|5732.73|5732.03|5732.98|5732.28|5732.73|5732.03|14
1727663910000|2024-09-30 02:38:30|5732.98|5732.28|5732.73|5732.03|5732.98|5732.28|5732.73|5732.03|9
1727663920000|2024-09-30 02:38:40|||||||||1
1727663930000|2024-09-30 02:38:50|5732.85|5732.15|5732.73|5732.03|5732.98|5732.28|5732.73|5732.03|10
1727663940000|2024-09-30 02:39:00|5732.98|5732.28|5732.98|5732.28|5733.23|5732.53|5732.85|5732.15|11
1727663950000|2024-09-30 02:39:10|5732.73|5732.03|5732.98|5732.28|5732.98|5732.28|5732.73|5732.03|20
1727663960000|2024-09-30 02:39:20|5733.1|5732.4|5733.23|5732.53|5733.23|5732.53|5732.98|5732.28|3
1727663970000|2024-09-30 02:39:30|5733.35|5732.65|5733.48|5732.78|5733.6|5732.9|5733.23|5732.53|10
1727663980000|2024-09-30 02:39:40|5733.6|5732.9|5733.73|5733.03|5733.73|5733.03|5733.48|5732.78|18
1727663990000|2024-09-30 02:39:50|||||||||3
1727664000000|2024-09-30 02:40:00|5733.6|5732.9|5733.73|5733.03|5733.73|5733.03|5733.6|5732.9|16
1727664010000|2024-09-30 02:40:10|||||||||3
1727664020000|2024-09-30 02:40:20|5733.98|5733.28|5733.98|5733.28|5733.98|5733.28|5733.98|5733.28|10
1727664030000|2024-09-30 02:40:30|5734.23|5733.53|5734.23|5733.53|5734.48|5733.78|5734.23|5733.53|97
1727664040000|2024-09-30 02:40:40|5734.48|5733.78|5734.48|5733.78|5734.48|5733.78|5734.48|5733.78|11
1727664050000|2024-09-30 02:40:50|5734.23|5733.53|5734.23|5733.53|5734.48|5733.78|5734.23|5733.53|13
1727664060000|2024-09-30 02:41:00|5734.1|5733.4|5734.73|5734.03|5734.73|5734.03|5734.1|5733.4|44
1727664070000|2024-09-30 02:41:10|5734.48|5733.78|5734.48|5733.78|5734.48|5733.78|5734.48|5733.78|35
1727664080000|2024-09-30 02:41:20|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|5734.48|5733.78|16
1727664090000|2024-09-30 02:41:30|5734.98|5734.28|5734.98|5734.28|5734.98|5734.28|5734.98|5734.28|4
1727664100000|2024-09-30 02:41:40|||||||||12
1727664120000|2024-09-30 02:42:00|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|28
1727664130000|2024-09-30 02:42:10|5734.98|5734.28|5734.98|5734.28|5734.98|5734.28|5734.98|5734.28|14
1727664140000|2024-09-30 02:42:20|5734.73|5734.03|5734.98|5734.28|5734.98|5734.28|5734.73|5734.03|8
1727664150000|2024-09-30 02:42:30|5734.73|5734.03|5734.98|5734.28|5734.98|5734.28|5734.73|5734.03|15
1727664170000|2024-09-30 02:42:50|5734.85|5734.15|5734.98|5734.28|5734.98|5734.28|5734.73|5734.03|18
1727664180000|2024-09-30 02:43:00|5734.85|5734.15|5734.98|5734.28|5734.98|5734.28|5734.73|5734.03|10
1727664190000|2024-09-30 02:43:10|5735.23|5734.53|5735.23|5734.53|5735.23|5734.53|5734.98|5734.28|8
1727664200000|2024-09-30 02:43:20|5735.48|5734.78|5735.23|5734.53|5735.48|5734.78|5735.23|5734.53|47
1727664210000|2024-09-30 02:43:30|5735.48|5734.78|5735.23|5734.53|5735.48|5734.78|5735.23|5734.53|14
1727664220000|2024-09-30 02:43:40|5735.35|5734.65|5735.23|5734.53|5735.35|5734.65|5735.23|5734.53|2
1727664230000|2024-09-30 02:43:50|5735.48|5734.78|5735.48|5734.78|5735.48|5734.78|5735.48|5734.78|6
1727664240000|2024-09-30 02:44:00|5735.23|5734.53|5735.48|5734.78|5735.48|5734.78|5735.23|5734.53|14
1727664250000|2024-09-30 02:44:10|5735.35|5734.65|5735.48|5734.78|5735.48|5734.78|5735.23|5734.53|14
1727664260000|2024-09-30 02:44:20|5735.23|5734.53|5735.23|5734.53|5735.35|5734.65|5735.23|5734.53|6
1727664270000|2024-09-30 02:44:30|5735.35|5734.65|5734.98|5734.28|5735.35|5734.65|5734.98|5734.28|29
1727664280000|2024-09-30 02:44:40|||||||||8
1727664290000|2024-09-30 02:44:50|5735.23|5734.53|5734.98|5734.28|5735.23|5734.53|5734.98|5734.28|8
1727664320000|2024-09-30 02:45:20|5735.1|5734.4|5735.23|5734.53|5735.23|5734.53|5735.1|5734.4|4
1727664340000|2024-09-30 02:45:40|||||||||13
1727664350000|2024-09-30 02:45:50|||||||||1
1727664360000|2024-09-30 02:46:00|5735.48|5734.78|5735.73|5735.03|5735.73|5735.03|5735.48|5734.78|13
1727664370000|2024-09-30 02:46:10|||||||||10
1727664380000|2024-09-30 02:46:20|||||||||11
1727664390000|2024-09-30 02:46:30|||||||||6
1727664400000|2024-09-30 02:46:40|5735.85|5735.15|5735.73|5735.03|5735.98|5735.28|5735.73|5735.03|38
1727664410000|2024-09-30 02:46:50|5735.98|5735.28|5735.48|5734.78|5735.98|5735.28|5735.48|5734.78|34
1727664420000|2024-09-30 02:47:00|5735.73|5735.03|5735.48|5734.78|5735.73|5735.03|5735.48|5734.78|30
1727664430000|2024-09-30 02:47:10|5735.6|5734.9|5735.73|5735.03|5735.73|5735.03|5735.6|5734.9|13
1727664440000|2024-09-30 02:47:20|5735.6|5734.9|5735.48|5734.78|5735.73|5735.03|5735.48|5734.78|6
1727664450000|2024-09-30 02:47:30|5735.6|5734.9|5735.73|5735.03|5735.73|5735.03|5735.48|5734.78|3
1727664460000|2024-09-30 02:47:40|5735.85|5735.15|5735.98|5735.28|5735.98|5735.28|5735.85|5735.15|5
1727664470000|2024-09-30 02:47:50|5735.73|5735.03|5735.73|5735.03|5735.98|5735.28|5735.73|5735.03|31
1727664480000|2024-09-30 02:48:00|5735.85|5735.15|5735.98|5735.28|5735.98|5735.28|5735.85|5735.15|17
1727664490000|2024-09-30 02:48:10|5735.73|5735.03|5735.73|5735.03|5735.73|5735.03|5735.73|5735.03|7
1727664500000|2024-09-30 02:48:20|5735.85|5735.15|5735.98|5735.28|5735.98|5735.28|5735.85|5735.15|0
1727664510000|2024-09-30 02:48:30|||||||||8
1727664520000|2024-09-30 02:48:40|||||||||1
1727664530000|2024-09-30 02:48:50|5735.73|5735.03|5735.73|5735.03|5735.73|5735.03|5735.48|5734.78|21
1727664540000|2024-09-30 02:49:00|5735.48|5734.78|5735.48|5734.78|5735.73|5735.03|5735.48|5734.78|17
1727664550000|2024-09-30 02:49:10|||||||||2
1727664560000|2024-09-30 02:49:20|5735.73|5735.03|5735.73|5735.03|5735.73|5735.03|5735.73|5735.03|17
1727664570000|2024-09-30 02:49:30|||||||||1
1727664580000|2024-09-30 02:49:40|||||||||15
1727664590000|2024-09-30 02:49:50|5735.98|5735.28|5735.73|5735.03|5735.98|5735.28|5735.73|5735.03|11
1727664600000|2024-09-30 02:50:00|||||||||10
1727664610000|2024-09-30 02:50:10|5735.85|5735.15|5735.98|5735.28|5735.98|5735.28|5735.85|5735.15|3
1727664620000|2024-09-30 02:50:20|5735.73|5735.03|5735.73|5735.03|5735.73|5735.03|5735.73|5735.03|14
1727664630000|2024-09-30 02:50:30|5735.98|5735.28|5735.98|5735.28|5735.98|5735.28|5735.98|5735.28|6
1727664640000|2024-09-30 02:50:40|5735.85|5735.15|5735.98|5735.28|5735.98|5735.28|5735.85|5735.15|5
1727664650000|2024-09-30 02:50:50|5735.85|5735.15|5735.98|5735.28|5735.98|5735.28|5735.85|5735.15|13
1727664660000|2024-09-30 02:51:00|||||||||6
1727664670000|2024-09-30 02:51:10|5735.73|5735.03|5735.48|5734.78|5735.73|5735.03|5735.48|5734.78|25
1727664680000|2024-09-30 02:51:20|||||||||12
1727664690000|2024-09-30 02:51:30|5735.6|5734.9|5735.73|5735.03|5735.73|5735.03|5735.48|5734.78|9
1727664700000|2024-09-30 02:51:40|5735.98|5735.28|5735.98|5735.28|5735.98|5735.28|5735.98|5735.28|16
1727664710000|2024-09-30 02:51:50|5735.73|5735.03|5735.73|5735.03|5735.73|5735.03|5735.73|5735.03|4
1727664720000|2024-09-30 02:52:00|5735.98|5735.28|5736.48|5735.78|5736.48|5735.78|5735.98|5735.28|48
1727664730000|2024-09-30 02:52:10|5736.23|5735.53|5736.48|5735.78|5736.48|5735.78|5736.23|5735.53|25
1727664740000|2024-09-30 02:52:20|5736.23|5735.53|5736.23|5735.53|5736.23|5735.53|5736.23|5735.53|36
1727664750000|2024-09-30 02:52:30|5736.48|5735.78|5736.48|5735.78|5736.48|5735.78|5736.23|5735.53|17
1727664760000|2024-09-30 02:52:40|5736.73|5736.03|5736.73|5736.03|5736.73|5736.03|5736.73|5736.03|4
1727664770000|2024-09-30 02:52:50|5736.6|5735.9|5736.48|5735.78|5736.6|5735.9|5736.48|5735.78|7
1727664780000|2024-09-30 02:53:00|5736.6|5735.9|5736.48|5735.78|5736.73|5736.03|5736.48|5735.78|13
1727664790000|2024-09-30 02:53:10|||||||||12
1727664800000|2024-09-30 02:53:20|5736.23|5735.53|5736.48|5735.78|5736.48|5735.78|5736.23|5735.53|5
1727664810000|2024-09-30 02:53:30|||||||||1
1727664820000|2024-09-30 02:53:40|||||||||2
1727664850000|2024-09-30 02:54:10|5736.23|5735.53|5736.23|5735.53|5736.23|5735.53|5736.23|5735.53|25
1727664860000|2024-09-30 02:54:20|5736.35|5735.65|5736.23|5735.53|5736.35|5735.65|5736.23|5735.53|3
1727664870000|2024-09-30 02:54:30|||||||||2
1727664880000|2024-09-30 02:54:40|5735.98|5735.28|5735.98|5735.28|5736.1|5735.4|5735.98|5735.28|31
1727664890000|2024-09-30 02:54:50|5736.1|5735.4|5735.98|5735.28|5736.23|5735.53|5735.98|5735.28|5
1727664900000|2024-09-30 02:55:00|5736.23|5735.53|5736.48|5735.78|5736.48|5735.78|5736.1|5735.4|27
1727664910000|2024-09-30 02:55:10|||||||||23
1727664920000|2024-09-30 02:55:20|||||||||12
1727664930000|2024-09-30 02:55:30|||||||||1
1727664940000|2024-09-30 02:55:40|5736.6|5735.9|5736.48|5735.78|5736.6|5735.9|5736.23|5735.53|37
1727664960000|2024-09-30 02:56:00|5736.6|5735.9|5736.48|5735.78|5736.6|5735.9|5736.48|5735.78|5
1727664970000|2024-09-30 02:56:10|5736.73|5736.03|5736.48|5735.78|5736.73|5736.03|5736.48|5735.78|12
1727664980000|2024-09-30 02:56:20|5736.6|5735.9|5736.73|5736.03|5736.85|5736.15|5736.6|5735.9|11
1727664990000|2024-09-30 02:56:30|5736.85|5736.15|5736.98|5736.28|5736.98|5736.28|5736.73|5736.03|20
1727665000000|2024-09-30 02:56:40|||||||||1
1727665010000|2024-09-30 02:56:50|5736.73|5736.03|5736.73|5736.03|5736.73|5736.03|5736.73|5736.03|25
1727665020000|2024-09-30 02:57:00|5736.85|5736.15|5736.98|5736.28|5736.98|5736.28|5736.73|5736.03|6
1727665030000|2024-09-30 02:57:10|5736.85|5736.15|5736.85|5736.15|5736.98|5736.28|5736.73|5736.03|16
1727665040000|2024-09-30 02:57:20|5736.98|5736.28|5736.73|5736.03|5736.98|5736.28|5736.73|5736.03|3
1727665050000|2024-09-30 02:57:30|||||||||16
1727665060000|2024-09-30 02:57:40|5736.98|5736.28|5736.98|5736.28|5736.98|5736.28|5736.98|5736.28|2
1727665070000|2024-09-30 02:57:50|5737.1|5736.4|5737.1|5736.4|5737.1|5736.4|5737.1|5736.4|6
1727665080000|2024-09-30 02:58:00|5736.98|5736.28|5736.98|5736.28|5737.23|5736.53|5736.98|5736.28|18
1727665090000|2024-09-30 02:58:10|5737.23|5736.53|5737.23|5736.53|5737.23|5736.53|5736.98|5736.28|14
1727665100000|2024-09-30 02:58:20|||||||||3
1727665110000|2024-09-30 02:58:30|||||||||5
1727665120000|2024-09-30 02:58:40|||||||||1
1727665140000|2024-09-30 02:59:00|||||||||19
1727665150000|2024-09-30 02:59:10|5736.98|5736.28|5736.98|5736.28|5736.98|5736.28|5736.98|5736.28|34
1727665160000|2024-09-30 02:59:20|5737.1|5736.4|5736.98|5736.28|5737.23|5736.53|5736.98|5736.28|18
1727665170000|2024-09-30 02:59:30|5737.23|5736.53|5737.1|5736.4|5737.23|5736.53|5737.1|5736.4|25
1727665180000|2024-09-30 02:59:40|5737.23|5736.53|5736.98|5736.28|5737.23|5736.53|5736.98|5736.28|16
1727665200000|2024-09-30 03:00:00|5737.23|5736.53|5737.73|5737.03|5737.73|5737.03|5737.23|5736.53|59
1727665210000|2024-09-30 03:00:10|5737.48|5736.78|5737.6|5736.9|5737.73|5737.03|5737.48|5736.78|42
1727665220000|2024-09-30 03:00:20|5737.48|5736.78|5737.73|5737.03|5737.73|5737.03|5737.48|5736.78|10
1727665230000|2024-09-30 03:00:30|5737.48|5736.78|5737.48|5736.78|5737.48|5736.78|5737.48|5736.78|16
1727665240000|2024-09-30 03:00:40|5737.23|5736.53|5737.23|5736.53|5737.23|5736.53|5737.23|5736.53|19
1727665250000|2024-09-30 03:00:50|||||||||9
1727665260000|2024-09-30 03:01:00|5737.48|5736.78|5737.23|5736.53|5737.48|5736.78|5737.23|5736.53|5
1727665270000|2024-09-30 03:01:10|5736.98|5736.28|5736.98|5736.28|5736.98|5736.28|5736.98|5736.28|26
1727665280000|2024-09-30 03:01:20|||||||||4
1727665290000|2024-09-30 03:01:30|5737.1|5736.4|5736.98|5736.28|5737.23|5736.53|5736.98|5736.28|68
1727665300000|2024-09-30 03:01:40|||||||||3
1727665310000|2024-09-30 03:01:50|||||||||20
1727665320000|2024-09-30 03:02:00|5737.1|5736.4|5737.48|5736.78|5737.48|5736.78|5736.98|5736.28|32
1727665330000|2024-09-30 03:02:10|||||||||2
1727665350000|2024-09-30 03:02:30|||||||||1
1727665360000|2024-09-30 03:02:40|||||||||6
1727665380000|2024-09-30 03:03:00|5737.73|5737.03|5737.73|5737.03|5737.73|5737.03|5737.73|5737.03|8
1727665390000|2024-09-30 03:03:10|5737.48|5736.78|5737.73|5737.03|5737.73|5737.03|5737.48|5736.78|26
1727665410000|2024-09-30 03:03:30|5737.98|5737.28|5737.98|5737.28|5737.98|5737.28|5737.98|5737.28|32
1727665420000|2024-09-30 03:03:40|5738.23|5737.53|5738.23|5737.53|5738.23|5737.53|5738.23|5737.53|25
1727665430000|2024-09-30 03:03:50|5738.48|5737.78|5738.48|5737.78|5738.48|5737.78|5738.48|5737.78|33
1727665440000|2024-09-30 03:04:00|5738.23|5737.53|5738.23|5737.53|5738.23|5737.53|5738.23|5737.53|45
1727665450000|2024-09-30 03:04:10|||||||||2
1727665460000|2024-09-30 03:04:20|||||||||2
1727665470000|2024-09-30 03:04:30|||||||||3
1727665480000|2024-09-30 03:04:40|5737.73|5737.03|5737.73|5737.03|5737.73|5737.03|5737.48|5736.78|120
1727665500000|2024-09-30 03:05:00|5737.85|5737.15|5737.98|5737.28|5737.98|5737.28|5737.85|5737.15|16
1727665510000|2024-09-30 03:05:10|5737.73|5737.03|5737.73|5737.03|5737.98|5737.28|5737.73|5737.03|21
1727665520000|2024-09-30 03:05:20|||||||||1
1727665530000|2024-09-30 03:05:30|||||||||3
1727665540000|2024-09-30 03:05:40|5737.48|5736.78|5737.48|5736.78|5737.48|5736.78|5737.48|5736.78|17
1727665550000|2024-09-30 03:05:50|5737.73|5737.03|5737.73|5737.03|5737.73|5737.03|5737.73|5737.03|25
1727665560000|2024-09-30 03:06:00|5737.6|5736.9|5737.6|5736.9|5737.6|5736.9|5737.48|5736.78|32
1727665570000|2024-09-30 03:06:10|5737.48|5736.78|5737.48|5736.78|5737.73|5737.03|5737.48|5736.78|37
1727665580000|2024-09-30 03:06:20|5737.23|5736.53|5736.98|5736.28|5737.23|5736.53|5736.98|5736.28|43
1727665590000|2024-09-30 03:06:30|||||||||29
1727665600000|2024-09-30 03:06:40|||||||||8
1727665610000|2024-09-30 03:06:50|||||||||12
1727665620000|2024-09-30 03:07:00|||||||||34
1727665630000|2024-09-30 03:07:10|||||||||25
1727665640000|2024-09-30 03:07:20|||||||||16
1727665650000|2024-09-30 03:07:30|5737.1|5736.4|5737.23|5736.53|5737.23|5736.53|5737.1|5736.4|15
1727665660000|2024-09-30 03:07:40|||||||||6
1727665670000|2024-09-30 03:07:50|5737.48|5736.78|5737.23|5736.53|5737.48|5736.78|5737.23|5736.53|30
1727665680000|2024-09-30 03:08:00|5737.48|5736.78|5737.48|5736.78|5737.73|5737.03|5737.48|5736.78|26
1727665690000|2024-09-30 03:08:10|||||||||8
1727665700000|2024-09-30 03:08:20|5737.73|5737.03|5737.73|5737.03|5737.73|5737.03|5737.73|5737.03|15
1727665710000|2024-09-30 03:08:30|||||||||11
1727665720000|2024-09-30 03:08:40|||||||||5
1727665730000|2024-09-30 03:08:50|||||||||16
1727665740000|2024-09-30 03:09:00|||||||||1
1727665750000|2024-09-30 03:09:10|5737.98|5737.28|5737.73|5737.03|5737.98|5737.28|5737.48|5736.78|33
1727665760000|2024-09-30 03:09:20|5737.48|5736.78|5737.48|5736.78|5737.73|5737.03|5737.48|5736.78|9
1727665770000|2024-09-30 03:09:30|||||||||4
1727665780000|2024-09-30 03:09:40|5737.23|5736.53|5737.48|5736.78|5737.48|5736.78|5737.23|5736.53|14
1727665790000|2024-09-30 03:09:50|||||||||10
1727665800000|2024-09-30 03:10:00|||||||||10
1727665810000|2024-09-30 03:10:10|||||||||2
1727665820000|2024-09-30 03:10:20|5737.23|5736.53|5737.23|5736.53|5737.23|5736.53|5737.23|5736.53|9
1727665840000|2024-09-30 03:10:40|5737.1|5736.4|5737.23|5736.53|5737.23|5736.53|5737.1|5736.4|21
1727665850000|2024-09-30 03:10:50|5736.98|5736.28|5736.98|5736.28|5736.98|5736.28|5736.98|5736.28|5
1727665860000|2024-09-30 03:11:00|5737.23|5736.53|5737.23|5736.53|5737.23|5736.53|5737.23|5736.53|7
1727665870000|2024-09-30 03:11:10|||||||||3
1727665880000|2024-09-30 03:11:20|5737.35|5736.65|5737.23|5736.53|5737.35|5736.65|5737.23|5736.53|17
1727665890000|2024-09-30 03:11:30|5737.48|5736.78|5737.48|5736.78|5737.48|5736.78|5737.48|5736.78|1
1727665900000|2024-09-30 03:11:40|5737.23|5736.53|5737.23|5736.53|5737.23|5736.53|5737.23|5736.53|11
1727665920000|2024-09-30 03:12:00|5737.1|5736.4|5737.23|5736.53|5737.23|5736.53|5736.98|5736.28|18
1727665930000|2024-09-30 03:12:10|5736.98|5736.28|5737.23|5736.53|5737.23|5736.53|5736.98|5736.28|12
1727665940000|2024-09-30 03:12:20|5737.1|5736.4|5736.98|5736.28|5737.1|5736.4|5736.98|5736.28|9
1727665950000|2024-09-30 03:12:30|5737.1|5736.4|5736.98|5736.28|5737.1|5736.4|5736.98|5736.28|17
1727665960000|2024-09-30 03:12:40|5737.1|5736.4|5737.23|5736.53|5737.23|5736.53|5736.98|5736.28|8
1727665970000|2024-09-30 03:12:50|||||||||3
1727665980000|2024-09-30 03:13:00|||||||||5
1727666010000|2024-09-30 03:13:30|||||||||2
1727666020000|2024-09-30 03:13:40|||||||||3
1727666040000|2024-09-30 03:14:00|5737.35|5736.65|5737.73|5737.03|5737.73|5737.03|5737.35|5736.65|33
1727666050000|2024-09-30 03:14:10|||||||||2
1727666060000|2024-09-30 03:14:20|5737.48|5736.78|5737.48|5736.78|5737.48|5736.78|5737.48|5736.78|41
1727666070000|2024-09-30 03:14:30|5737.73|5737.03|5737.98|5737.28|5737.98|5737.28|5737.73|5737.03|21
1727666080000|2024-09-30 03:14:40|||||||||3
1727666090000|2024-09-30 03:14:50|||||||||28
1727666100000|2024-09-30 03:15:00|||||||||2
1727666110000|2024-09-30 03:15:10|5737.73|5737.03|5737.73|5737.03|5737.73|5737.03|5737.73|5737.03|27
1727666120000|2024-09-30 03:15:20|5737.48|5736.78|5737.48|5736.78|5737.48|5736.78|5737.48|5736.78|30
1727666130000|2024-09-30 03:15:30|||||||||15
1727666140000|2024-09-30 03:15:40|||||||||3
1727666150000|2024-09-30 03:15:50|5737.73|5737.03|5737.73|5737.03|5737.73|5737.03|5737.73|5737.03|4
1727666160000|2024-09-30 03:16:00|5737.48|5736.78|5737.48|5736.78|5737.48|5736.78|5737.48|5736.78|20
1727666170000|2024-09-30 03:16:10|5737.73|5737.03|5737.73|5737.03|5737.73|5737.03|5737.73|5737.03|8
1727666180000|2024-09-30 03:16:20|||||||||2
1727666190000|2024-09-30 03:16:30|5737.48|5736.78|5737.73|5737.03|5737.73|5737.03|5737.48|5736.78|22
1727666210000|2024-09-30 03:16:50|5737.98|5737.28|5738.23|5737.53|5738.23|5737.53|5737.98|5737.28|20
1727666220000|2024-09-30 03:17:00|5737.98|5737.28|5737.98|5737.28|5738.23|5737.53|5737.98|5737.28|31
1727666230000|2024-09-30 03:17:10|5738.23|5737.53|5738.23|5737.53|5738.23|5737.53|5738.23|5737.53|6
1727666240000|2024-09-30 03:17:20|5737.98|5737.28|5737.98|5737.28|5737.98|5737.28|5737.98|5737.28|19
1727666250000|2024-09-30 03:17:30|||||||||2
1727666260000|2024-09-30 03:17:40|5737.73|5737.03|5737.73|5737.03|5737.73|5737.03|5737.73|5737.03|29
1727666270000|2024-09-30 03:17:50|5737.98|5737.28|5737.98|5737.28|5737.98|5737.28|5737.73|5737.03|10
1727666290000|2024-09-30 03:18:10|5738.1|5737.4|5737.98|5737.28|5738.1|5737.4|5737.98|5737.28|6
1727666300000|2024-09-30 03:18:20|5738.23|5737.53|5738.23|5737.53|5738.23|5737.53|5737.98|5737.28|22
1727666310000|2024-09-30 03:18:30|5737.98|5737.28|5738.23|5737.53|5738.23|5737.53|5737.98|5737.28|15
1727666320000|2024-09-30 03:18:40|5737.98|5737.28|5738.1|5737.4|5738.1|5737.4|5737.98|5737.28|14
1727666330000|2024-09-30 03:18:50|5737.98|5737.28|5738.23|5737.53|5738.23|5737.53|5737.98|5737.28|7
1727666350000|2024-09-30 03:19:10|5738.1|5737.4|5737.98|5737.28|5738.1|5737.4|5737.98|5737.28|17
1727666360000|2024-09-30 03:19:20|||||||||6
1727666370000|2024-09-30 03:19:30|||||||||3
1727666410000|2024-09-30 03:20:10|5737.73|5737.03|5737.48|5736.78|5737.73|5737.03|5737.48|5736.78|24
1727666420000|2024-09-30 03:20:20|||||||||17
1727666430000|2024-09-30 03:20:30|5737.23|5736.53|5737.23|5736.53|5737.23|5736.53|5737.23|5736.53|12
1727666440000|2024-09-30 03:20:40|5737.48|5736.78|5737.48|5736.78|5737.48|5736.78|5737.48|5736.78|24
1727666450000|2024-09-30 03:20:50|5737.6|5736.9|5737.48|5736.78|5737.6|5736.9|5737.48|5736.78|11
1727666460000|2024-09-30 03:21:00|5737.73|5737.03|5737.48|5736.78|5737.73|5737.03|5737.48|5736.78|20
1727666490000|2024-09-30 03:21:30|||||||||14
1727666500000|2024-09-30 03:21:40|||||||||1
1727666510000|2024-09-30 03:21:50|5737.23|5736.53|5737.48|5736.78|5737.48|5736.78|5737.23|5736.53|9
1727666520000|2024-09-30 03:22:00|||||||||19
1727666530000|2024-09-30 03:22:10|5737.6|5736.9|5737.73|5737.03|5737.73|5737.03|5737.6|5736.9|12
1727666540000|2024-09-30 03:22:20|5737.85|5737.15|5737.98|5737.28|5737.98|5737.28|5737.73|5737.03|33
1727666550000|2024-09-30 03:22:30|||||||||1
1727666560000|2024-09-30 03:22:40|5737.73|5737.03|5737.98|5737.28|5737.98|5737.28|5737.73|5737.03|12
1727666580000|2024-09-30 03:23:00|5738.23|5737.53|5737.98|5737.28|5738.23|5737.53|5737.98|5737.28|25
1727666620000|2024-09-30 03:23:40|5738.1|5737.4|5738.23|5737.53|5738.23|5737.53|5737.98|5737.28|13
1727666630000|2024-09-30 03:23:50|||||||||7
1727666650000|2024-09-30 03:24:10|5737.98|5737.28|5738.1|5737.4|5738.23|5737.53|5737.98|5737.28|64
1727666660000|2024-09-30 03:24:20|5738.23|5737.53|5738.23|5737.53|5738.23|5737.53|5737.98|5737.28|4
1727666680000|2024-09-30 03:24:40|||||||||3
1727666690000|2024-09-30 03:24:50|||||||||10
1727666700000|2024-09-30 03:25:00|5737.98|5737.28|5737.73|5737.03|5737.98|5737.28|5737.73|5737.03|23
1727666710000|2024-09-30 03:25:10|5737.85|5737.15|5737.98|5737.28|5737.98|5737.28|5737.85|5737.15|1
1727666720000|2024-09-30 03:25:20|5738.23|5737.53|5738.23|5737.53|5738.23|5737.53|5738.23|5737.53|9
1727666730000|2024-09-30 03:25:30|5738.35|5737.65|5738.23|5737.53|5738.35|5737.65|5738.23|5737.53|21
1727666740000|2024-09-30 03:25:40|5738.48|5737.78|5738.48|5737.78|5738.48|5737.78|5738.48|5737.78|5
1727666750000|2024-09-30 03:25:50|5738.35|5737.65|5738.35|5737.65|5738.35|5737.65|5738.23|5737.53|20
1727666760000|2024-09-30 03:26:00|5738.48|5737.78|5738.35|5737.65|5738.48|5737.78|5738.35|5737.65|8
1727666770000|2024-09-30 03:26:10|5738.48|5737.78|5738.48|5737.78|5738.48|5737.78|5738.23|5737.53|1
1727666780000|2024-09-30 03:26:20|5738.6|5737.9|5738.98|5738.28|5738.98|5738.28|5738.48|5737.78|25
1727666790000|2024-09-30 03:26:30|5739.1|5738.4|5739.23|5738.53|5739.23|5738.53|5739.1|5738.4|42
1727666800000|2024-09-30 03:26:40|5739.48|5738.78|5739.35|5738.65|5739.48|5738.78|5739.23|5738.53|69
1727666810000|2024-09-30 03:26:50|5739.23|5738.53|5739.48|5738.78|5739.48|5738.78|5739.23|5738.53|26
1727666820000|2024-09-30 03:27:00|5739.23|5738.53|5739.48|5738.78|5739.48|5738.78|5739.23|5738.53|21
1727666830000|2024-09-30 03:27:10|5739.23|5738.53|5739.48|5738.78|5739.48|5738.78|5739.23|5738.53|34
1727666840000|2024-09-30 03:27:20|5739.23|5738.53|5739.48|5738.78|5739.48|5738.78|5739.23|5738.53|31
1727666850000|2024-09-30 03:27:30|5739.23|5738.53|5739.23|5738.53|5739.23|5738.53|5739.23|5738.53|8
1727666860000|2024-09-30 03:27:40|5739.48|5738.78|5739.48|5738.78|5739.48|5738.78|5739.23|5738.53|25
1727666870000|2024-09-30 03:27:50|5739.23|5738.53|5739.23|5738.53|5739.23|5738.53|5739.23|5738.53|9
1727666880000|2024-09-30 03:28:00|||||||||1
1727666890000|2024-09-30 03:28:10|5739.35|5738.65|5739.48|5738.78|5739.48|5738.78|5739.23|5738.53|36
1727666900000|2024-09-30 03:28:20|5739.73|5739.03|5739.73|5739.03|5739.73|5739.03|5739.73|5739.03|37
1727666910000|2024-09-30 03:28:30|||||||||11
1727666920000|2024-09-30 03:28:40|||||||||10
1727666930000|2024-09-30 03:28:50|||||||||1
1727666940000|2024-09-30 03:29:00|5739.23|5738.53|5739.23|5738.53|5739.48|5738.78|5739.23|5738.53|135
1727666950000|2024-09-30 03:29:10|5738.98|5738.28|5738.73|5738.03|5739.1|5738.4|5738.73|5738.03|62
1727666960000|2024-09-30 03:29:20|5738.98|5738.28|5738.98|5738.28|5738.98|5738.28|5738.98|5738.28|7
1727666970000|2024-09-30 03:29:30|||||||||6
1727666980000|2024-09-30 03:29:40|5739.1|5738.4|5738.98|5738.28|5739.23|5738.53|5738.98|5738.28|45
1727666990000|2024-09-30 03:29:50|5739.1|5738.4|5739.48|5738.78|5739.6|5738.9|5738.98|5738.28|49
1727667000000|2024-09-30 03:30:00|5739.73|5739.03|5739.48|5738.78|5739.98|5739.28|5739.48|5738.78|106
1727667010000|2024-09-30 03:30:10|5739.6|5738.9|5739.48|5738.78|5739.73|5739.03|5739.35|5738.65|31
1727667020000|2024-09-30 03:30:20|5739.73|5739.03|5739.98|5739.28|5739.98|5739.28|5739.73|5739.03|18
1727667030000|2024-09-30 03:30:30|5739.85|5739.15|5739.98|5739.28|5739.98|5739.28|5739.85|5739.15|13
1727667040000|2024-09-30 03:30:40|5740.1|5739.4|5739.98|5739.28|5740.23|5739.53|5739.98|5739.28|32
1727667050000|2024-09-30 03:30:50|||||||||4
1727667060000|2024-09-30 03:31:00|5739.73|5739.03|5739.73|5739.03|5739.98|5739.28|5739.73|5739.03|42
1727667070000|2024-09-30 03:31:10|5739.48|5738.78|5739.23|5738.53|5739.73|5739.03|5739.23|5738.53|21
1727667080000|2024-09-30 03:31:20|5739.48|5738.78|5739.23|5738.53|5739.48|5738.78|5739.23|5738.53|28
1727667090000|2024-09-30 03:31:30|5739.48|5738.78|5739.48|5738.78|5739.48|5738.78|5739.23|5738.53|18
1727667100000|2024-09-30 03:31:40|5739.73|5739.03|5739.6|5738.9|5739.73|5739.03|5739.6|5738.9|14
1727667110000|2024-09-30 03:31:50|5739.73|5739.03|5739.73|5739.03|5739.73|5739.03|5739.48|5738.78|9
1727667120000|2024-09-30 03:32:00|5739.98|5739.28|5740.23|5739.53|5740.48|5739.78|5739.98|5739.28|59
1727667130000|2024-09-30 03:32:10|5740.1|5739.4|5739.98|5739.28|5740.1|5739.4|5739.98|5739.28|22
1727667140000|2024-09-30 03:32:20|5739.73|5739.03|5739.73|5739.03|5739.73|5739.03|5739.73|5739.03|9
1727667150000|2024-09-30 03:32:30|||||||||10
1727667160000|2024-09-30 03:32:40|5739.48|5738.78|5739.48|5738.78|5739.48|5738.78|5739.48|5738.78|6
1727667170000|2024-09-30 03:32:50|5739.23|5738.53|5739.23|5738.53|5739.23|5738.53|5739.23|5738.53|12
1727667180000|2024-09-30 03:33:00|5738.98|5738.28|5739.23|5738.53|5739.23|5738.53|5738.98|5738.28|10
1727667190000|2024-09-30 03:33:10|5739.1|5738.4|5738.73|5738.03|5739.1|5738.4|5738.73|5738.03|18
1727667200000|2024-09-30 03:33:20|5738.85|5738.15|5738.73|5738.03|5738.85|5738.15|5738.73|5738.03|14
1727667210000|2024-09-30 03:33:30|5738.98|5738.28|5738.98|5738.28|5738.98|5738.28|5738.98|5738.28|8
1727667220000|2024-09-30 03:33:40|5738.73|5738.03|5738.73|5738.03|5738.73|5738.03|5738.73|5738.03|6
1727667230000|2024-09-30 03:33:50|5738.85|5738.15|5738.73|5738.03|5738.85|5738.15|5738.73|5738.03|3
1727667240000|2024-09-30 03:34:00|5738.85|5738.15|5738.98|5738.28|5738.98|5738.28|5738.85|5738.15|7
1727667250000|2024-09-30 03:34:10|5739.23|5738.53|5739.23|5738.53|5739.23|5738.53|5739.23|5738.53|13
1727667260000|2024-09-30 03:34:20|||||||||8
1727667270000|2024-09-30 03:34:30|5739.35|5738.65|5739.48|5738.78|5739.48|5738.78|5739.23|5738.53|8
1727667280000|2024-09-30 03:34:40|5739.23|5738.53|5739.48|5738.78|5739.48|5738.78|5739.23|5738.53|28
1727667290000|2024-09-30 03:34:50|5739.6|5738.9|5739.73|5739.03|5739.73|5739.03|5739.6|5738.9|7
1727667300000|2024-09-30 03:35:00|5739.85|5739.15|5739.85|5739.15|5739.98|5739.28|5739.73|5739.03|22
1727667310000|2024-09-30 03:35:10|5739.73|5739.03|5739.73|5739.03|5739.73|5739.03|5739.73|5739.03|6
1727667320000|2024-09-30 03:35:20|5739.48|5738.78|5739.48|5738.78|5739.6|5738.9|5739.48|5738.78|11
1727667330000|2024-09-30 03:35:30|5739.35|5738.65|5739.23|5738.53|5739.48|5738.78|5739.23|5738.53|13
1727667340000|2024-09-30 03:35:40|5739.35|5738.65|5739.23|5738.53|5739.35|5738.65|5739.23|5738.53|3
1727667370000|2024-09-30 03:36:10|||||||||2
1727667380000|2024-09-30 03:36:20|5739.35|5738.65|5739.23|5738.53|5739.48|5738.78|5739.23|5738.53|6
1727667390000|2024-09-30 03:36:30|5739.35|5738.65|5739.23|5738.53|5739.35|5738.65|5739.23|5738.53|5
1727667400000|2024-09-30 03:36:40|5739.48|5738.78|5739.23|5738.53|5739.48|5738.78|5739.23|5738.53|20
1727667410000|2024-09-30 03:36:50|||||||||9
1727667420000|2024-09-30 03:37:00|5739.48|5738.78|5739.48|5738.78|5739.6|5738.9|5739.48|5738.78|15
1727667440000|2024-09-30 03:37:20|5739.23|5738.53|5739.23|5738.53|5739.35|5738.65|5739.23|5738.53|30
1727667450000|2024-09-30 03:37:30|5739.48|5738.78|5739.73|5739.03|5739.73|5739.03|5739.48|5738.78|24
1727667460000|2024-09-30 03:37:40|5739.85|5739.15|5739.98|5739.28|5739.98|5739.28|5739.73|5739.03|4
1727667470000|2024-09-30 03:37:50|5739.73|5739.03|5739.73|5739.03|5739.73|5739.03|5739.73|5739.03|13
1727667480000|2024-09-30 03:38:00|5739.98|5739.28|5739.98|5739.28|5739.98|5739.28|5739.98|5739.28|12
1727667490000|2024-09-30 03:38:10|5740.23|5739.53|5740.48|5739.78|5740.48|5739.78|5740.23|5739.53|89
1727667500000|2024-09-30 03:38:20|5740.23|5739.53|5740.23|5739.53|5740.73|5740.03|5740.23|5739.53|127
1727667510000|2024-09-30 03:38:30|5740.35|5739.65|5740.48|5739.78|5740.6|5739.9|5740.23|5739.53|57
1727667520000|2024-09-30 03:38:40|5740.6|5739.9|5740.23|5739.53|5740.73|5740.03|5740.23|5739.53|27
1727667540000|2024-09-30 03:39:00|5739.98|5739.28|5739.98|5739.28|5739.98|5739.28|5739.85|5739.15|31
1727667560000|2024-09-30 03:39:20|5739.73|5739.03|5739.73|5739.03|5739.85|5739.15|5739.73|5739.03|18
1727667570000|2024-09-30 03:39:30|5739.98|5739.28|5739.98|5739.28|5739.98|5739.28|5739.98|5739.28|7
1727667580000|2024-09-30 03:39:40|5739.73|5739.03|5739.73|5739.03|5739.73|5739.03|5739.73|5739.03|7
1727667600000|2024-09-30 03:40:00|5739.98|5739.28|5739.98|5739.28|5740.23|5739.53|5739.98|5739.28|31
1727667610000|2024-09-30 03:40:10|5740.1|5739.4|5740.23|5739.53|5740.23|5739.53|5740.1|5739.4|4
1727667620000|2024-09-30 03:40:20|5739.98|5739.28|5739.98|5739.28|5739.98|5739.28|5739.98|5739.28|25
1727667630000|2024-09-30 03:40:30|5740.23|5739.53|5740.23|5739.53|5740.23|5739.53|5740.1|5739.4|4
1727667640000|2024-09-30 03:40:40|5740.1|5739.4|5739.98|5739.28|5740.23|5739.53|5739.98|5739.28|8
1727667650000|2024-09-30 03:40:50|5739.73|5739.03|5739.98|5739.28|5739.98|5739.28|5739.73|5739.03|17
1727667660000|2024-09-30 03:41:00|||||||||1
1727667690000|2024-09-30 03:41:30|5740.23|5739.53|5740.23|5739.53|5740.23|5739.53|5740.23|5739.53|8
1727667700000|2024-09-30 03:41:40|5739.98|5739.28|5739.98|5739.28|5739.98|5739.28|5739.98|5739.28|10
1727667710000|2024-09-30 03:41:50|5739.73|5739.03|5739.73|5739.03|5739.73|5739.03|5739.73|5739.03|12
1727667720000|2024-09-30 03:42:00|5739.98|5739.28|5739.98|5739.28|5739.98|5739.28|5739.85|5739.15|9
1727667730000|2024-09-30 03:42:10|5740.1|5739.4|5739.73|5739.03|5740.1|5739.4|5739.6|5738.9|12
1727667740000|2024-09-30 03:42:20|5739.48|5738.78|5739.48|5738.78|5739.48|5738.78|5739.48|5738.78|8
1727667750000|2024-09-30 03:42:30|5739.6|5738.9|5739.73|5739.03|5739.73|5739.03|5739.48|5738.78|7
1727667780000|2024-09-30 03:43:00|5739.48|5738.78|5739.73|5739.03|5739.73|5739.03|5739.48|5738.78|21
1727667790000|2024-09-30 03:43:10|5739.6|5738.9|5739.73|5739.03|5739.73|5739.03|5739.48|5738.78|16
1727667800000|2024-09-30 03:43:20|||||||||2
1727667810000|2024-09-30 03:43:30|5739.48|5738.78|5739.48|5738.78|5739.48|5738.78|5739.48|5738.78|16
1727667820000|2024-09-30 03:43:40|||||||||11
1727667830000|2024-09-30 03:43:50|5739.23|5738.53|5739.35|5738.65|5739.35|5738.65|5739.23|5738.53|26
1727667840000|2024-09-30 03:44:00|5739.23|5738.53|5739.48|5738.78|5739.48|5738.78|5739.23|5738.53|13
1727667850000|2024-09-30 03:44:10|5739.73|5739.03|5739.85|5739.15|5739.85|5739.15|5739.73|5739.03|10
1727667860000|2024-09-30 03:44:20|5739.73|5739.03|5739.73|5739.03|5739.73|5739.03|5739.73|5739.03|1
1727667870000|2024-09-30 03:44:30|5739.48|5738.78|5739.23|5738.53|5739.48|5738.78|5739.23|5738.53|40
1727667880000|2024-09-30 03:44:40|5739.35|5738.65|5739.35|5738.65|5739.35|5738.65|5739.35|5738.65|11
1727667890000|2024-09-30 03:44:50|5739.48|5738.78|5739.48|5738.78|5739.48|5738.78|5739.48|5738.78|0
1727667900000|2024-09-30 03:45:00|5739.6|5738.9|5739.73|5739.03|5739.73|5739.03|5739.6|5738.9|2
1727667910000|2024-09-30 03:45:10|5739.48|5738.78|5739.48|5738.78|5739.48|5738.78|5739.48|5738.78|9
1727667920000|2024-09-30 03:45:20|5739.23|5738.53|5739.23|5738.53|5739.23|5738.53|5739.23|5738.53|12
1727667930000|2024-09-30 03:45:30|||||||||1
1727667940000|2024-09-30 03:45:40|5738.98|5738.28|5738.98|5738.28|5738.98|5738.28|5738.85|5738.15|110
1727667950000|2024-09-30 03:45:50|5738.73|5738.03|5738.48|5737.78|5738.73|5738.03|5738.48|5737.78|158
1727667960000|2024-09-30 03:46:00|5738.6|5737.9|5738.6|5737.9|5738.73|5738.03|5738.48|5737.78|18
1727667970000|2024-09-30 03:46:10|5738.73|5738.03|5738.98|5738.28|5738.98|5738.28|5738.73|5738.03|18
1727667990000|2024-09-30 03:46:30|5739.23|5738.53|5739.23|5738.53|5739.23|5738.53|5739.23|5738.53|19
1727668010000|2024-09-30 03:46:50|5738.98|5738.28|5739.1|5738.4|5739.23|5738.53|5738.98|5738.28|12
1727668020000|2024-09-30 03:47:00|5739.23|5738.53|5739.48|5738.78|5739.6|5738.9|5739.23|5738.53|51
1727668040000|2024-09-30 03:47:20|||||||||6
1727668050000|2024-09-30 03:47:30|5739.23|5738.53|5739.23|5738.53|5739.23|5738.53|5739.23|5738.53|8
1727668060000|2024-09-30 03:47:40|5739.35|5738.65|5739.23|5738.53|5739.48|5738.78|5739.23|5738.53|9
1727668070000|2024-09-30 03:47:50|||||||||5
1727668080000|2024-09-30 03:48:00|5738.98|5738.28|5738.98|5738.28|5739.1|5738.4|5738.73|5738.03|32
1727668090000|2024-09-30 03:48:10|5739.1|5738.4|5739.23|5738.53|5739.23|5738.53|5738.98|5738.28|5
1727668100000|2024-09-30 03:48:20|5739.35|5738.65|5739.23|5738.53|5739.48|5738.78|5739.23|5738.53|4
1727668110000|2024-09-30 03:48:30|5739.35|5738.65|5739.23|5738.53|5739.48|5738.78|5739.23|5738.53|4
1727668120000|2024-09-30 03:48:40|5739.1|5738.4|5739.23|5738.53|5739.23|5738.53|5739.1|5738.4|9
1727668130000|2024-09-30 03:48:50|5739.35|5738.65|5739.23|5738.53|5739.48|5738.78|5739.23|5738.53|0
1727668140000|2024-09-30 03:49:00|5739.48|5738.78|5739.48|5738.78|5739.48|5738.78|5739.35|5738.65|17
1727668150000|2024-09-30 03:49:10|||||||||1
1727668160000|2024-09-30 03:49:20|5739.73|5739.03|5739.73|5739.03|5739.73|5739.03|5739.73|5739.03|9
1727668170000|2024-09-30 03:49:30|||||||||2
1727668180000|2024-09-30 03:49:40|||||||||1
1727668190000|2024-09-30 03:49:50|5739.48|5738.78|5739.48|5738.78|5739.48|5738.78|5739.48|5738.78|14
1727668200000|2024-09-30 03:50:00|5739.6|5738.9|5739.48|5738.78|5739.73|5739.03|5739.48|5738.78|4
1727668210000|2024-09-30 03:50:10|5739.6|5738.9|5739.48|5738.78|5739.73|5739.03|5739.48|5738.78|5
1727668220000|2024-09-30 03:50:20|5739.6|5738.9|5739.48|5738.78|5739.6|5738.9|5739.48|5738.78|3
1727668230000|2024-09-30 03:50:30|||||||||2
1727668240000|2024-09-30 03:50:40|5738.98|5738.28|5738.98|5738.28|5738.98|5738.28|5738.98|5738.28|22
1727668250000|2024-09-30 03:50:50|5739.1|5738.4|5739.23|5738.53|5739.23|5738.53|5738.98|5738.28|16
1727668260000|2024-09-30 03:51:00|5738.98|5738.28|5739.23|5738.53|5739.23|5738.53|5738.98|5738.28|4
1727668270000|2024-09-30 03:51:10|5739.1|5738.4|5739.1|5738.4|5739.23|5738.53|5739.1|5738.4|0
1727668280000|2024-09-30 03:51:20|5738.98|5738.28|5739.23|5738.53|5739.23|5738.53|5738.98|5738.28|2
1727668310000|2024-09-30 03:51:50|5738.98|5738.28|5739.23|5738.53|5739.23|5738.53|5738.98|5738.28|22
1727668320000|2024-09-30 03:52:00|5738.98|5738.28|5738.98|5738.28|5738.98|5738.28|5738.98|5738.28|4
1727668330000|2024-09-30 03:52:10|5739.1|5738.4|5739.23|5738.53|5739.23|5738.53|5738.98|5738.28|11
1727668350000|2024-09-30 03:52:30|||||||||3
1727668360000|2024-09-30 03:52:40|||||||||21
1727668390000|2024-09-30 03:53:10|5739.35|5738.65|5739.73|5739.03|5739.73|5739.03|5739.35|5738.65|10
1727668400000|2024-09-30 03:53:20|5739.48|5738.78|5739.48|5738.78|5739.48|5738.78|5739.48|5738.78|8
1727668410000|2024-09-30 03:53:30|5739.35|5738.65|5739.35|5738.65|5739.48|5738.78|5739.23|5738.53|9
1727668420000|2024-09-30 03:53:40|5739.48|5738.78|5739.48|5738.78|5739.48|5738.78|5739.35|5738.65|2
1727668440000|2024-09-30 03:54:00|5739.73|5739.03|5739.48|5738.78|5739.73|5739.03|5739.48|5738.78|15
1727668460000|2024-09-30 03:54:20|5739.23|5738.53|5739.23|5738.53|5739.23|5738.53|5739.23|5738.53|17
1727668470000|2024-09-30 03:54:30|5738.98|5738.28|5739.48|5738.78|5739.48|5738.78|5738.98|5738.28|21
1727668490000|2024-09-30 03:54:50|5739.23|5738.53|5739.23|5738.53|5739.23|5738.53|5739.23|5738.53|8
1727668500000|2024-09-30 03:55:00|5738.98|5738.28|5738.98|5738.28|5738.98|5738.28|5738.98|5738.28|16
1727668510000|2024-09-30 03:55:10|5739.1|5738.4|5738.98|5738.28|5739.1|5738.4|5738.98|5738.28|0
1727668520000|2024-09-30 03:55:20|5739.23|5738.53|5739.23|5738.53|5739.23|5738.53|5739.23|5738.53|9
1727668540000|2024-09-30 03:55:40|5739.35|5738.65|5739.23|5738.53|5739.35|5738.65|5739.23|5738.53|14
1727668550000|2024-09-30 03:55:50|5739.35|5738.65|5739.48|5738.78|5739.48|5738.78|5739.35|5738.65|12
1727668560000|2024-09-30 03:56:00|||||||||17
1727668570000|2024-09-30 03:56:10|||||||||3
1727668580000|2024-09-30 03:56:20|||||||||2
1727668600000|2024-09-30 03:56:40|5739.35|5738.65|5739.48|5738.78|5739.48|5738.78|5739.35|5738.65|6
1727668610000|2024-09-30 03:56:50|||||||||2
1727668620000|2024-09-30 03:57:00|5739.73|5739.03|5739.73|5739.03|5739.73|5739.03|5739.73|5739.03|10
1727668630000|2024-09-30 03:57:10|5739.98|5739.28|5739.98|5739.28|5739.98|5739.28|5739.98|5739.28|6
1727668640000|2024-09-30 03:57:20|||||||||2
1727668650000|2024-09-30 03:57:30|||||||||25
1727668660000|2024-09-30 03:57:40|5739.73|5739.03|5739.98|5739.28|5739.98|5739.28|5739.73|5739.03|19
1727668670000|2024-09-30 03:57:50|||||||||3
1727668680000|2024-09-30 03:58:00|5740.23|5739.53|5740.73|5740.03|5741.23|5740.53|5740.23|5739.53|132
1727668690000|2024-09-30 03:58:10|5740.48|5739.78|5740.23|5739.53|5740.48|5739.78|5740.23|5739.53|28
1727668700000|2024-09-30 03:58:20|||||||||21
1727668710000|2024-09-30 03:58:30|5740.1|5739.4|5740.23|5739.53|5740.23|5739.53|5740.1|5739.4|26
1727668720000|2024-09-30 03:58:40|||||||||1
1727668730000|2024-09-30 03:58:50|5740.48|5739.78|5740.73|5740.03|5740.98|5740.28|5740.48|5739.78|19
1727668740000|2024-09-30 03:59:00|5740.98|5740.28|5740.98|5740.28|5740.98|5740.28|5740.98|5740.28|14
1727668750000|2024-09-30 03:59:10|5741.1|5740.4|5740.98|5740.28|5741.1|5740.4|5740.98|5740.28|6
1727668760000|2024-09-30 03:59:20|||||||||2
1727668770000|2024-09-30 03:59:30|5740.73|5740.03|5740.48|5739.78|5740.98|5740.28|5740.48|5739.78|38
1727668780000|2024-09-30 03:59:40|||||||||1
1727668790000|2024-09-30 03:59:50|5740.6|5739.9|5740.48|5739.78|5740.73|5740.03|5740.48|5739.78|22
1727668800000|2024-09-30 04:00:00|5740.73|5740.03|5740.73|5740.03|5740.73|5740.03|5740.73|5740.03|34
1727668810000|2024-09-30 04:00:10|5740.98|5740.28|5740.73|5740.03|5740.98|5740.28|5740.48|5739.78|39
1727668820000|2024-09-30 04:00:20|5740.6|5739.9|5740.48|5739.78|5740.73|5740.03|5740.48|5739.78|6
1727668830000|2024-09-30 04:00:30|5740.73|5740.03|5740.73|5740.03|5740.73|5740.03|5740.6|5739.9|7
1727668840000|2024-09-30 04:00:40|5740.48|5739.78|5740.48|5739.78|5740.48|5739.78|5740.48|5739.78|16
1727668850000|2024-09-30 04:00:50|5740.6|5739.9|5740.48|5739.78|5740.73|5740.03|5740.48|5739.78|6
1727668860000|2024-09-30 04:01:00|5740.23|5739.53|5740.48|5739.78|5740.48|5739.78|5740.23|5739.53|23
1727668870000|2024-09-30 04:01:10|5740.6|5739.9|5740.48|5739.78|5740.6|5739.9|5740.48|5739.78|1
1727668880000|2024-09-30 04:01:20|5740.73|5740.03|5740.73|5740.03|5740.73|5740.03|5740.73|5740.03|8
1727668890000|2024-09-30 04:01:30|5740.98|5740.28|5740.73|5740.03|5740.98|5740.28|5740.73|5740.03|12
1727668900000|2024-09-30 04:01:40|5740.85|5740.15|5740.98|5740.28|5740.98|5740.28|5740.85|5740.15|3
1727668910000|2024-09-30 04:01:50|||||||||7
1727668920000|2024-09-30 04:02:00|5740.73|5740.03|5740.73|5740.03|5740.73|5740.03|5740.73|5740.03|10
1727668930000|2024-09-30 04:02:10|||||||||6
1727668940000|2024-09-30 04:02:20|5740.98|5740.28|5740.98|5740.28|5740.98|5740.28|5740.98|5740.28|20
1727668950000|2024-09-30 04:02:30|5741.1|5740.4|5741.23|5740.53|5741.23|5740.53|5741.1|5740.4|15
1727668960000|2024-09-30 04:02:40|5741.48|5740.78|5741.23|5740.53|5741.48|5740.78|5741.23|5740.53|65
1727668970000|2024-09-30 04:02:50|||||||||1
1727668980000|2024-09-30 04:03:00|5741.48|5740.78|5741.48|5740.78|5741.48|5740.78|5741.48|5740.78|24
1727668990000|2024-09-30 04:03:10|5741.23|5740.53|5741.1|5740.4|5741.23|5740.53|5740.98|5740.28|23
1727669000000|2024-09-30 04:03:20|5741.23|5740.53|5741.23|5740.53|5741.23|5740.53|5740.98|5740.28|5
1727669010000|2024-09-30 04:03:30|5740.98|5740.28|5741.23|5740.53|5741.23|5740.53|5740.98|5740.28|8
1727669020000|2024-09-30 04:03:40|||||||||5
1727669030000|2024-09-30 04:03:50|5740.98|5740.28|5740.98|5740.28|5740.98|5740.28|5740.98|5740.28|1
1727669040000|2024-09-30 04:04:00|||||||||5
1727669060000|2024-09-30 04:04:20|5741.1|5740.4|5740.98|5740.28|5741.23|5740.53|5740.98|5740.28|23
1727669080000|2024-09-30 04:04:40|||||||||1
1727669090000|2024-09-30 04:04:50|5740.73|5740.03|5740.73|5740.03|5740.73|5740.03|5740.73|5740.03|17
1727669100000|2024-09-30 04:05:00|5740.98|5740.28|5740.98|5740.28|5740.98|5740.28|5740.98|5740.28|5
1727669110000|2024-09-30 04:05:10|5740.85|5740.15|5740.98|5740.28|5740.98|5740.28|5740.85|5740.15|0
1727669120000|2024-09-30 04:05:20|5740.85|5740.15|5740.98|5740.28|5740.98|5740.28|5740.85|5740.15|9
1727669140000|2024-09-30 04:05:40|5741.1|5740.4|5741.48|5740.78|5741.48|5740.78|5741.1|5740.4|9
1727669150000|2024-09-30 04:05:50|5741.23|5740.53|5741.23|5740.53|5741.23|5740.53|5741.23|5740.53|8
1727669160000|2024-09-30 04:06:00|5741.1|5740.4|5741.23|5740.53|5741.23|5740.53|5741.1|5740.4|1
1727669180000|2024-09-30 04:06:20|||||||||1
1727669190000|2024-09-30 04:06:30|||||||||1
1727669200000|2024-09-30 04:06:40|5740.98|5740.28|5740.98|5740.28|5740.98|5740.28|5740.98|5740.28|9
1727669210000|2024-09-30 04:06:50|5741.23|5740.53|5740.98|5740.28|5741.23|5740.53|5740.98|5740.28|12
1727669220000|2024-09-30 04:07:00|5741.1|5740.4|5740.98|5740.28|5741.1|5740.4|5740.98|5740.28|0
1727669230000|2024-09-30 04:07:10|5740.73|5740.03|5740.73|5740.03|5740.73|5740.03|5740.73|5740.03|13
1727669240000|2024-09-30 04:07:20|5740.98|5740.28|5740.98|5740.28|5740.98|5740.28|5740.98|5740.28|21
1727669250000|2024-09-30 04:07:30|5740.85|5740.15|5740.73|5740.03|5740.85|5740.15|5740.73|5740.03|0
1727669260000|2024-09-30 04:07:40|||||||||1
1727669280000|2024-09-30 04:08:00|5740.98|5740.28|5740.85|5740.15|5740.98|5740.28|5740.73|5740.03|14
1727669290000|2024-09-30 04:08:10|5740.98|5740.28|5740.98|5740.28|5740.98|5740.28|5740.98|5740.28|0
1727669300000|2024-09-30 04:08:20|||||||||4
1727669310000|2024-09-30 04:08:30|||||||||3
1727669320000|2024-09-30 04:08:40|5740.73|5740.03|5740.73|5740.03|5740.73|5740.03|5740.73|5740.03|7
1727669330000|2024-09-30 04:08:50|5740.98|5740.28|5740.98|5740.28|5740.98|5740.28|5740.98|5740.28|8
1727669340000|2024-09-30 04:09:00|5740.73|5740.03|5740.73|5740.03|5740.73|5740.03|5740.73|5740.03|3
1727669350000|2024-09-30 04:09:10|||||||||3
1727669370000|2024-09-30 04:09:30|5740.98|5740.28|5740.98|5740.28|5740.98|5740.28|5740.98|5740.28|12
1727669400000|2024-09-30 04:10:00|5740.73|5740.03|5740.73|5740.03|5740.98|5740.28|5740.73|5740.03|18
1727669410000|2024-09-30 04:10:10|5740.98|5740.28|5740.85|5740.15|5740.98|5740.28|5740.85|5740.15|6
1727669420000|2024-09-30 04:10:20|5740.73|5740.03|5740.73|5740.03|5740.98|5740.28|5740.73|5740.03|8
1727669440000|2024-09-30 04:10:40|||||||||12
1727669450000|2024-09-30 04:10:50|5740.6|5739.9|5740.73|5740.03|5740.73|5740.03|5740.48|5739.78|16
1727669460000|2024-09-30 04:11:00|||||||||1
1727669470000|2024-09-30 04:11:10|||||||||1
1727669490000|2024-09-30 04:11:30|5740.48|5739.78|5740.73|5740.03|5740.73|5740.03|5740.48|5739.78|12
1727669530000|2024-09-30 04:12:10|5740.48|5739.78|5740.48|5739.78|5740.48|5739.78|5740.48|5739.78|18
1727669550000|2024-09-30 04:12:30|5740.73|5740.03|5740.48|5739.78|5740.73|5740.03|5740.48|5739.78|9
1727669580000|2024-09-30 04:13:00|||||||||7
1727669590000|2024-09-30 04:13:10|5740.23|5739.53|5740.23|5739.53|5740.23|5739.53|5740.23|5739.53|40
1727669600000|2024-09-30 04:13:20|5739.98|5739.28|5739.98|5739.28|5740.23|5739.53|5739.98|5739.28|18
1727669630000|2024-09-30 04:13:50|||||||||10
1727669640000|2024-09-30 04:14:00|5739.73|5739.03|5739.73|5739.03|5739.73|5739.03|5739.73|5739.03|27
1727669650000|2024-09-30 04:14:10|||||||||1
1727669660000|2024-09-30 04:14:20|5739.98|5739.28|5739.98|5739.28|5739.98|5739.28|5739.98|5739.28|11
1727669670000|2024-09-30 04:14:30|5739.73|5739.03|5739.98|5739.28|5739.98|5739.28|5739.73|5739.03|18
1727669680000|2024-09-30 04:14:40|||||||||3
1727669700000|2024-09-30 04:15:00|||||||||12
1727669710000|2024-09-30 04:15:10|||||||||3
1727669720000|2024-09-30 04:15:20|5739.73|5739.03|5739.73|5739.03|5739.73|5739.03|5739.73|5739.03|11
1727669730000|2024-09-30 04:15:30|||||||||11
1727669740000|2024-09-30 04:15:40|5739.48|5738.78|5739.6|5738.9|5739.6|5738.9|5739.48|5738.78|9
1727669750000|2024-09-30 04:15:50|5739.48|5738.78|5739.73|5739.03|5739.73|5739.03|5739.48|5738.78|2
1727669760000|2024-09-30 04:16:00|5739.48|5738.78|5739.48|5738.78|5739.48|5738.78|5739.48|5738.78|3
1727669780000|2024-09-30 04:16:20|5739.23|5738.53|5739.48|5738.78|5739.48|5738.78|5739.23|5738.53|40
1727669790000|2024-09-30 04:16:30|||||||||9
1727669820000|2024-09-30 04:17:00|5739.73|5739.03|5739.73|5739.03|5739.73|5739.03|5739.73|5739.03|10
1727669830000|2024-09-30 04:17:10|5739.48|5738.78|5739.48|5738.78|5739.48|5738.78|5739.48|5738.78|13
1727669840000|2024-09-30 04:17:20|||||||||5
1727669860000|2024-09-30 04:17:40|||||||||4
1727669870000|2024-09-30 04:17:50|||||||||1
1727669890000|2024-09-30 04:18:10|5739.73|5739.03|5739.73|5739.03|5739.73|5739.03|5739.73|5739.03|7
1727669910000|2024-09-30 04:18:30|5739.98|5739.28|5739.98|5739.28|5739.98|5739.28|5739.85|5739.15|27
1727669920000|2024-09-30 04:18:40|||||||||2
1727669930000|2024-09-30 04:18:50|||||||||2
1727669940000|2024-09-30 04:19:00|5739.73|5739.03|5739.73|5739.03|5739.73|5739.03|5739.73|5739.03|9
1727669950000|2024-09-30 04:19:10|5739.98|5739.28|5740.23|5739.53|5740.23|5739.53|5739.98|5739.28|4
1727669980000|2024-09-30 04:19:40|||||||||27
1727669990000|2024-09-30 04:19:50|5740.48|5739.78|5740.48|5739.78|5740.48|5739.78|5740.48|5739.78|15
1727670000000|2024-09-30 04:20:00|5740.23|5739.53|5740.23|5739.53|5740.35|5739.65|5739.98|5739.28|18
1727670030000|2024-09-30 04:20:30|5739.98|5739.28|5739.98|5739.28|5739.98|5739.28|5739.98|5739.28|16
1727670040000|2024-09-30 04:20:40|5739.73|5739.03|5739.98|5739.28|5739.98|5739.28|5739.73|5739.03|11
1727670050000|2024-09-30 04:20:50|||||||||1
1727670070000|2024-09-30 04:21:10|5740.23|5739.53|5740.23|5739.53|5740.23|5739.53|5740.23|5739.53|7
1727670090000|2024-09-30 04:21:30|5739.98|5739.28|5739.98|5739.28|5740.1|5739.4|5739.98|5739.28|9
1727670100000|2024-09-30 04:21:40|||||||||18
1727670110000|2024-09-30 04:21:50|5739.73|5739.03|5739.73|5739.03|5739.73|5739.03|5739.73|5739.03|9
1727670120000|2024-09-30 04:22:00|5739.98|5739.28|5739.98|5739.28|5739.98|5739.28|5739.73|5739.03|40
1727670140000|2024-09-30 04:22:20|||||||||14
1727670150000|2024-09-30 04:22:30|||||||||6
1727670160000|2024-09-30 04:22:40|||||||||7
1727670170000|2024-09-30 04:22:50|5739.73|5739.03|5739.73|5739.03|5739.73|5739.03|5739.73|5739.03|4
1727670180000|2024-09-30 04:23:00|5739.48|5738.78|5739.73|5739.03|5739.73|5739.03|5739.48|5738.78|22
1727670190000|2024-09-30 04:23:10|5739.48|5738.78|5739.48|5738.78|5739.73|5739.03|5739.48|5738.78|22
1727670200000|2024-09-30 04:23:20|5739.6|5738.9|5739.85|5739.15|5739.85|5739.15|5739.6|5738.9|8
1727670210000|2024-09-30 04:23:30|5739.73|5739.03|5739.73|5739.03|5739.73|5739.03|5739.73|5739.03|0
1727670220000|2024-09-30 04:23:40|||||||||8
1727670230000|2024-09-30 04:23:50|||||||||3
1727670240000|2024-09-30 04:24:00|||||||||2
1727670250000|2024-09-30 04:24:10|5739.48|5738.78|5739.73|5739.03|5739.73|5739.03|5739.48|5738.78|7
1727670260000|2024-09-30 04:24:20|||||||||1
1727670270000|2024-09-30 04:24:30|5739.98|5739.28|5739.98|5739.28|5739.98|5739.28|5739.98|5739.28|20
1727670280000|2024-09-30 04:24:40|5739.73|5739.03|5739.73|5739.03|5739.73|5739.03|5739.73|5739.03|8
1727670290000|2024-09-30 04:24:50|5739.98|5739.28|5739.98|5739.28|5739.98|5739.28|5739.98|5739.28|18
1727670300000|2024-09-30 04:25:00|5739.73|5739.03|5739.73|5739.03|5739.85|5739.15|5739.73|5739.03|12
1727670310000|2024-09-30 04:25:10|5739.98|5739.28|5739.98|5739.28|5739.98|5739.28|5739.98|5739.28|23
1727670320000|2024-09-30 04:25:20|||||||||2
1727670340000|2024-09-30 04:25:40|5739.73|5739.03|5739.73|5739.03|5739.73|5739.03|5739.73|5739.03|31
1727670360000|2024-09-30 04:26:00|||||||||3
1727670370000|2024-09-30 04:26:10|||||||||1
1727670400000|2024-09-30 04:26:40|5739.85|5739.15|5739.98|5739.28|5739.98|5739.28|5739.85|5739.15|14
1727670420000|2024-09-30 04:27:00|5740.1|5739.4|5740.23|5739.53|5740.23|5739.53|5739.98|5739.28|15
1727670450000|2024-09-30 04:27:30|5739.98|5739.28|5739.98|5739.28|5739.98|5739.28|5739.98|5739.28|16
1727670470000|2024-09-30 04:27:50|||||||||7
1727670480000|2024-09-30 04:28:00|5739.73|5739.03|5739.48|5738.78|5739.73|5739.03|5739.48|5738.78|8
1727670490000|2024-09-30 04:28:10|5739.23|5738.53|5738.98|5738.28|5739.23|5738.53|5738.98|5738.28|41
1727670500000|2024-09-30 04:28:20|5739.23|5738.53|5739.23|5738.53|5739.23|5738.53|5739.23|5738.53|18
1727670510000|2024-09-30 04:28:30|||||||||19
1727670520000|2024-09-30 04:28:40|5739.1|5738.4|5739.23|5738.53|5739.23|5738.53|5739.1|5738.4|5
1727670530000|2024-09-30 04:28:50|5739.1|5738.4|5739.23|5738.53|5739.23|5738.53|5739.1|5738.4|7
1727670540000|2024-09-30 04:29:00|||||||||3
1727670550000|2024-09-30 04:29:10|||||||||1
1727670560000|2024-09-30 04:29:20|||||||||3
1727670570000|2024-09-30 04:29:30|5738.98|5738.28|5738.98|5738.28|5738.98|5738.28|5738.73|5738.03|34
1727670580000|2024-09-30 04:29:40|5738.73|5738.03|5738.73|5738.03|5738.98|5738.28|5738.73|5738.03|14
1727670590000|2024-09-30 04:29:50|5738.98|5738.28|5738.98|5738.28|5738.98|5738.28|5738.98|5738.28|17
1727670600000|2024-09-30 04:30:00|5738.73|5738.03|5738.48|5737.78|5738.73|5738.03|5738.23|5737.53|88
1727670610000|2024-09-30 04:30:10|5738.73|5738.03|5738.73|5738.03|5738.73|5738.03|5738.73|5738.03|11
1727670620000|2024-09-30 04:30:20|5738.6|5737.9|5738.23|5737.53|5738.6|5737.9|5738.23|5737.53|1
1727670630000|2024-09-30 04:30:30|5737.98|5737.28|5737.48|5736.78|5737.98|5737.28|5737.1|5736.4|128
1727670640000|2024-09-30 04:30:40|5737.73|5737.03|5737.73|5737.03|5737.73|5737.03|5737.48|5736.78|35
1727670650000|2024-09-30 04:30:50|5737.98|5737.28|5737.73|5737.03|5737.98|5737.28|5737.73|5737.03|33
1727670660000|2024-09-30 04:31:00|5737.98|5737.28|5737.98|5737.28|5737.98|5737.28|5737.73|5737.03|26
1727670670000|2024-09-30 04:31:10|5738.23|5737.53|5738.23|5737.53|5738.23|5737.53|5738.23|5737.53|13
1727670680000|2024-09-30 04:31:20|||||||||5
1727670690000|2024-09-30 04:31:30|||||||||14
1727670700000|2024-09-30 04:31:40|5737.98|5737.28|5737.98|5737.28|5737.98|5737.28|5737.98|5737.28|53
1727670710000|2024-09-30 04:31:50|5738.23|5737.53|5738.23|5737.53|5738.23|5737.53|5738.23|5737.53|8
1727670730000|2024-09-30 04:32:10|5738.48|5737.78|5738.48|5737.78|5738.48|5737.78|5738.48|5737.78|2
1727670740000|2024-09-30 04:32:20|5738.73|5738.03|5738.98|5738.28|5738.98|5738.28|5738.73|5738.03|25
1727670750000|2024-09-30 04:32:30|||||||||19
1727670760000|2024-09-30 04:32:40|5739.23|5738.53|5739.23|5738.53|5739.23|5738.53|5739.23|5738.53|17
1727670770000|2024-09-30 04:32:50|||||||||1
1727670780000|2024-09-30 04:33:00|5738.98|5738.28|5738.98|5738.28|5738.98|5738.28|5738.98|5738.28|40
1727670790000|2024-09-30 04:33:10|5739.23|5738.53|5739.23|5738.53|5739.23|5738.53|5739.23|5738.53|5
1727670800000|2024-09-30 04:33:20|5738.98|5738.28|5738.98|5738.28|5738.98|5738.28|5738.98|5738.28|22
1727670810000|2024-09-30 04:33:30|||||||||3
1727670820000|2024-09-30 04:33:40|||||||||1
1727670830000|2024-09-30 04:33:50|5738.73|5738.03|5738.73|5738.03|5738.73|5738.03|5738.73|5738.03|14
1727670840000|2024-09-30 04:34:00|||||||||1
1727670850000|2024-09-30 04:34:10|5738.48|5737.78|5738.48|5737.78|5738.48|5737.78|5738.48|5737.78|5
1727670860000|2024-09-30 04:34:20|5738.73|5738.03|5738.48|5737.78|5738.73|5738.03|5738.48|5737.78|21
1727670870000|2024-09-30 04:34:30|5738.73|5738.03|5738.73|5738.03|5738.73|5738.03|5738.6|5737.9|5
1727670890000|2024-09-30 04:34:50|5738.6|5737.9|5738.23|5737.53|5738.6|5737.9|5738.23|5737.53|8
1727670900000|2024-09-30 04:35:00|5738.48|5737.78|5738.48|5737.78|5738.48|5737.78|5738.48|5737.78|7
1727670910000|2024-09-30 04:35:10|||||||||2
1727670920000|2024-09-30 04:35:20|5738.23|5737.53|5738.23|5737.53|5738.23|5737.53|5738.23|5737.53|17
1727670950000|2024-09-30 04:35:50|5738.1|5737.4|5737.98|5737.28|5738.23|5737.53|5737.98|5737.28|14
1727670960000|2024-09-30 04:36:00|5738.23|5737.53|5737.98|5737.28|5738.23|5737.53|5737.98|5737.28|15
1727670980000|2024-09-30 04:36:20|5737.73|5737.03|5737.73|5737.03|5737.85|5737.15|5737.73|5737.03|9
1727670990000|2024-09-30 04:36:30|5737.98|5737.28|5737.98|5737.28|5737.98|5737.28|5737.98|5737.28|21
1727671000000|2024-09-30 04:36:40|5738.1|5737.4|5737.98|5737.28|5738.1|5737.4|5737.98|5737.28|0
1727671010000|2024-09-30 04:36:50|5738.1|5737.4|5737.98|5737.28|5738.1|5737.4|5737.98|5737.28|2
1727671020000|2024-09-30 04:37:00|5738.1|5737.4|5738.1|5737.4|5738.23|5737.53|5737.98|5737.28|19
1727671030000|2024-09-30 04:37:10|5738.23|5737.53|5738.48|5737.78|5738.48|5737.78|5738.1|5737.4|5
1727671040000|2024-09-30 04:37:20|5738.73|5738.03|5738.73|5738.03|5738.73|5738.03|5738.73|5738.03|8
1727671050000|2024-09-30 04:37:30|5738.48|5737.78|5738.6|5737.9|5738.6|5737.9|5738.48|5737.78|15
1727671060000|2024-09-30 04:37:40|5738.73|5738.03|5738.48|5737.78|5738.73|5738.03|5738.48|5737.78|6
1727671070000|2024-09-30 04:37:50|5738.35|5737.65|5738.48|5737.78|5738.48|5737.78|5738.23|5737.53|9
1727671080000|2024-09-30 04:38:00|5738.23|5737.53|5738.35|5737.65|5738.35|5737.65|5738.23|5737.53|11
1727671090000|2024-09-30 04:38:10|5738.23|5737.53|5738.48|5737.78|5738.48|5737.78|5738.23|5737.53|7
1727671110000|2024-09-30 04:38:30|5738.23|5737.53|5738.23|5737.53|5738.23|5737.53|5738.23|5737.53|5
1727671120000|2024-09-30 04:38:40|5738.1|5737.4|5737.98|5737.28|5738.1|5737.4|5737.98|5737.28|10
1727671140000|2024-09-30 04:39:00|||||||||2
1727671150000|2024-09-30 04:39:10|5738.23|5737.53|5738.23|5737.53|5738.23|5737.53|5738.23|5737.53|12
1727671160000|2024-09-30 04:39:20|||||||||2
1727671170000|2024-09-30 04:39:30|5738.48|5737.78|5738.48|5737.78|5738.48|5737.78|5738.48|5737.78|5
1727671180000|2024-09-30 04:39:40|5738.23|5737.53|5738.23|5737.53|5738.23|5737.53|5738.23|5737.53|10
1727671190000|2024-09-30 04:39:50|5738.35|5737.65|5738.23|5737.53|5738.35|5737.65|5738.23|5737.53|1
1727671200000|2024-09-30 04:40:00|5738.48|5737.78|5738.48|5737.78|5738.48|5737.78|5738.48|5737.78|2
1727671210000|2024-09-30 04:40:10|5738.23|5737.53|5738.23|5737.53|5738.23|5737.53|5738.23|5737.53|3
1727671220000|2024-09-30 04:40:20|5738.48|5737.78|5738.6|5737.9|5738.6|5737.9|5738.48|5737.78|12
1727671230000|2024-09-30 04:40:30|5738.48|5737.78|5738.73|5738.03|5738.73|5738.03|5738.48|5737.78|6
1727671240000|2024-09-30 04:40:40|5738.6|5737.9|5738.48|5737.78|5738.6|5737.9|5738.48|5737.78|3
1727671250000|2024-09-30 04:40:50|5738.23|5737.53|5738.23|5737.53|5738.23|5737.53|5738.23|5737.53|11
1727671260000|2024-09-30 04:41:00|5737.98|5737.28|5738.23|5737.53|5738.23|5737.53|5737.98|5737.28|25
1727671270000|2024-09-30 04:41:10|||||||||1
1727671280000|2024-09-30 04:41:20|5737.98|5737.28|5737.98|5737.28|5737.98|5737.28|5737.98|5737.28|7
1727671290000|2024-09-30 04:41:30|||||||||2
1727671330000|2024-09-30 04:42:10|5738.23|5737.53|5738.23|5737.53|5738.23|5737.53|5738.23|5737.53|18
1727671350000|2024-09-30 04:42:30|5738.1|5737.4|5737.98|5737.28|5738.1|5737.4|5737.98|5737.28|16
1727671360000|2024-09-30 04:42:40|5738.23|5737.53|5738.23|5737.53|5738.23|5737.53|5738.23|5737.53|3
1727671380000|2024-09-30 04:43:00|5737.98|5737.28|5738.23|5737.53|5738.23|5737.53|5737.98|5737.28|9
1727671390000|2024-09-30 04:43:10|5738.48|5737.78|5738.48|5737.78|5738.48|5737.78|5738.48|5737.78|10
1727671400000|2024-09-30 04:43:20|||||||||1
1727671410000|2024-09-30 04:43:30|5738.23|5737.53|5738.48|5737.78|5738.48|5737.78|5738.23|5737.53|21
1727671420000|2024-09-30 04:43:40|5738.35|5737.65|5738.48|5737.78|5738.48|5737.78|5738.35|5737.65|1
1727671440000|2024-09-30 04:44:00|5738.73|5738.03|5738.73|5738.03|5738.73|5738.03|5738.48|5737.78|27
1727671450000|2024-09-30 04:44:10|5738.48|5737.78|5738.48|5737.78|5738.48|5737.78|5738.48|5737.78|1
1727671460000|2024-09-30 04:44:20|5738.73|5738.03|5738.73|5738.03|5738.73|5738.03|5738.73|5738.03|3
1727671470000|2024-09-30 04:44:30|5738.48|5737.78|5738.48|5737.78|5738.48|5737.78|5738.48|5737.78|7
1727671480000|2024-09-30 04:44:40|||||||||6
1727671490000|2024-09-30 04:44:50|5738.6|5737.9|5738.48|5737.78|5738.6|5737.9|5738.48|5737.78|0
1727671500000|2024-09-30 04:45:00|5738.73|5738.03|5738.48|5737.78|5738.73|5738.03|5738.48|5737.78|6
1727671510000|2024-09-30 04:45:10|5738.23|5737.53|5738.23|5737.53|5738.23|5737.53|5738.23|5737.53|12
1727671540000|2024-09-30 04:45:40|||||||||1
1727671550000|2024-09-30 04:45:50|5737.98|5737.28|5737.98|5737.28|5737.98|5737.28|5737.98|5737.28|11
1727671560000|2024-09-30 04:46:00|5737.73|5737.03|5737.73|5737.03|5737.73|5737.03|5737.73|5737.03|18
1727671570000|2024-09-30 04:46:10|5737.98|5737.28|5737.98|5737.28|5737.98|5737.28|5737.98|5737.28|10
1727671580000|2024-09-30 04:46:20|||||||||1
1727671590000|2024-09-30 04:46:30|5737.85|5737.15|5737.73|5737.03|5737.85|5737.15|5737.73|5737.03|21
1727671620000|2024-09-30 04:47:00|5737.6|5736.9|5737.6|5736.9|5737.6|5736.9|5737.6|5736.9|22
1727671630000|2024-09-30 04:47:10|5737.48|5736.78|5737.48|5736.78|5737.73|5737.03|5737.48|5736.78|29
1727671640000|2024-09-30 04:47:20|5737.23|5736.53|5737.23|5736.53|5737.23|5736.53|5737.23|5736.53|30
1727671650000|2024-09-30 04:47:30|||||||||1
1727671660000|2024-09-30 04:47:40|5737.48|5736.78|5737.48|5736.78|5737.48|5736.78|5737.48|5736.78|15
1727671670000|2024-09-30 04:47:50|5737.35|5736.65|5737.23|5736.53|5737.35|5736.65|5737.23|5736.53|9
1727671680000|2024-09-30 04:48:00|5736.98|5736.28|5736.98|5736.28|5736.98|5736.28|5736.98|5736.28|14
1727671690000|2024-09-30 04:48:10|||||||||1
1727671700000|2024-09-30 04:48:20|5737.1|5736.4|5736.98|5736.28|5737.1|5736.4|5736.98|5736.28|34
1727671710000|2024-09-30 04:48:30|||||||||66
1727671720000|2024-09-30 04:48:40|||||||||2
1727671740000|2024-09-30 04:49:00|||||||||27
1727671750000|2024-09-30 04:49:10|||||||||36
1727671760000|2024-09-30 04:49:20|5737.23|5736.53|5737.23|5736.53|5737.23|5736.53|5737.23|5736.53|113
1727671780000|2024-09-30 04:49:40|5736.98|5736.28|5736.98|5736.28|5736.98|5736.28|5736.98|5736.28|8
1727671790000|2024-09-30 04:49:50|||||||||1
1727671830000|2024-09-30 04:50:30|||||||||22
1727671850000|2024-09-30 04:50:50|||||||||13
1727671860000|2024-09-30 04:51:00|5737.23|5736.53|5737.23|5736.53|5737.23|5736.53|5737.23|5736.53|8
1727671870000|2024-09-30 04:51:10|||||||||4
1727671880000|2024-09-30 04:51:20|||||||||3
1727671890000|2024-09-30 04:51:30|5736.98|5736.28|5736.98|5736.28|5736.98|5736.28|5736.98|5736.28|12
1727671900000|2024-09-30 04:51:40|5737.23|5736.53|5737.23|5736.53|5737.23|5736.53|5737.23|5736.53|7
1727671910000|2024-09-30 04:51:50|5737.48|5736.78|5737.48|5736.78|5737.48|5736.78|5737.48|5736.78|12
1727671920000|2024-09-30 04:52:00|5737.23|5736.53|5737.23|5736.53|5737.35|5736.65|5737.23|5736.53|2
1727671950000|2024-09-30 04:52:30|||||||||2
1727671980000|2024-09-30 04:53:00|5737.48|5736.78|5737.48|5736.78|5737.48|5736.78|5737.48|5736.78|12
1727671990000|2024-09-30 04:53:10|5737.73|5737.03|5737.73|5737.03|5737.73|5737.03|5737.73|5737.03|11
1727672000000|2024-09-30 04:53:20|5737.48|5736.78|5737.73|5737.03|5737.73|5737.03|5737.48|5736.78|23
1727672020000|2024-09-30 04:53:40|5737.48|5736.78|5737.48|5736.78|5737.6|5736.9|5737.48|5736.78|21
1727672040000|2024-09-30 04:54:00|5737.73|5737.03|5737.73|5737.03|5737.98|5737.28|5737.73|5737.03|29
1727672050000|2024-09-30 04:54:10|5737.85|5737.15|5737.98|5737.28|5737.98|5737.28|5737.73|5737.03|1
1727672060000|2024-09-30 04:54:20|5737.73|5737.03|5737.98|5737.28|5737.98|5737.28|5737.73|5737.03|4
1727672070000|2024-09-30 04:54:30|5737.73|5737.03|5737.73|5737.03|5737.73|5737.03|5737.73|5737.03|11
1727672090000|2024-09-30 04:54:50|5737.98|5737.28|5737.98|5737.28|5737.98|5737.28|5737.98|5737.28|10
1727672100000|2024-09-30 04:55:00|5738.23|5737.53|5738.23|5737.53|5738.23|5737.53|5738.23|5737.53|9
1727672110000|2024-09-30 04:55:10|||||||||1
1727672130000|2024-09-30 04:55:30|5737.98|5737.28|5737.98|5737.28|5737.98|5737.28|5737.98|5737.28|15
1727672140000|2024-09-30 04:55:40|5738.23|5737.53|5738.23|5737.53|5738.23|5737.53|5738.23|5737.53|8
1727672150000|2024-09-30 04:55:50|5737.98|5737.28|5737.98|5737.28|5737.98|5737.28|5737.98|5737.28|7
1727672170000|2024-09-30 04:56:10|5738.1|5737.4|5737.98|5737.28|5738.1|5737.4|5737.98|5737.28|3
1727672190000|2024-09-30 04:56:30|5737.73|5737.03|5737.73|5737.03|5737.98|5737.28|5737.73|5737.03|20
1727672200000|2024-09-30 04:56:40|5737.85|5737.15|5737.73|5737.03|5737.85|5737.15|5737.73|5737.03|0
1727672220000|2024-09-30 04:57:00|5737.98|5737.28|5737.98|5737.28|5737.98|5737.28|5737.98|5737.28|9
1727672240000|2024-09-30 04:57:20|5737.85|5737.15|5737.85|5737.15|5737.85|5737.15|5737.85|5737.15|9
1727672250000|2024-09-30 04:57:30|5737.73|5737.03|5737.98|5737.28|5737.98|5737.28|5737.73|5737.03|2
1727672260000|2024-09-30 04:57:40|||||||||1
1727672270000|2024-09-30 04:57:50|||||||||4
1727672280000|2024-09-30 04:58:00|5737.73|5737.03|5737.73|5737.03|5737.73|5737.03|5737.73|5737.03|2
1727672290000|2024-09-30 04:58:10|||||||||1
1727672300000|2024-09-30 04:58:20|5737.98|5737.28|5737.98|5737.28|5737.98|5737.28|5737.98|5737.28|10
1727672310000|2024-09-30 04:58:30|5737.73|5737.03|5737.98|5737.28|5737.98|5737.28|5737.73|5737.03|6
1727672320000|2024-09-30 04:58:40|5737.73|5737.03|5737.73|5737.03|5737.73|5737.03|5737.73|5737.03|6
1727672330000|2024-09-30 04:58:50|5737.98|5737.28|5737.48|5736.78|5737.98|5737.28|5737.48|5736.78|23
1727672350000|2024-09-30 04:59:10|5737.73|5737.03|5737.73|5737.03|5737.73|5737.03|5737.73|5737.03|6
1727672360000|2024-09-30 04:59:20|||||||||3
1727672370000|2024-09-30 04:59:30|5737.98|5737.28|5737.98|5737.28|5737.98|5737.28|5737.73|5737.03|12
1727672380000|2024-09-30 04:59:40|||||||||1
1727672400000|2024-09-30 05:00:00|5737.73|5737.03|5737.73|5737.03|5737.73|5737.03|5737.73|5737.03|44
1727672410000|2024-09-30 05:00:10|5737.48|5736.78|5737.48|5736.78|5737.48|5736.78|5737.48|5736.78|11
1727672420000|2024-09-30 05:00:20|5737.73|5737.03|5737.23|5736.53|5737.73|5737.03|5737.23|5736.53|16
1727672430000|2024-09-30 05:00:30|5736.98|5736.28|5737.23|5736.53|5737.23|5736.53|5736.98|5736.28|43
1727672440000|2024-09-30 05:00:40|5737.35|5736.65|5737.48|5736.78|5737.48|5736.78|5737.35|5736.65|9
1727672450000|2024-09-30 05:00:50|5737.73|5737.03|5737.48|5736.78|5737.73|5737.03|5737.48|5736.78|28
1727672460000|2024-09-30 05:01:00|5737.35|5736.65|5737.73|5737.03|5737.73|5737.03|5737.35|5736.65|14
1727672470000|2024-09-30 05:01:10|5737.48|5736.78|5737.73|5737.03|5737.73|5737.03|5737.48|5736.78|34
1727672480000|2024-09-30 05:01:20|||||||||19
1727672490000|2024-09-30 05:01:30|5737.48|5736.78|5737.48|5736.78|5737.48|5736.78|5737.48|5736.78|5
1727672510000|2024-09-30 05:01:50|5737.35|5736.65|5737.23|5736.53|5737.48|5736.78|5737.23|5736.53|23
1727672520000|2024-09-30 05:02:00|5736.98|5736.28|5736.98|5736.28|5736.98|5736.28|5736.98|5736.28|5
1727672530000|2024-09-30 05:02:10|5737.23|5736.53|5737.23|5736.53|5737.23|5736.53|5737.23|5736.53|7
1727672540000|2024-09-30 05:02:20|5737.48|5736.78|5737.48|5736.78|5737.48|5736.78|5737.48|5736.78|16
1727672550000|2024-09-30 05:02:30|5737.23|5736.53|5737.23|5736.53|5737.23|5736.53|5737.23|5736.53|12
1727672560000|2024-09-30 05:02:40|5737.48|5736.78|5737.48|5736.78|5737.48|5736.78|5737.48|5736.78|6
1727672580000|2024-09-30 05:03:00|||||||||2
1727672590000|2024-09-30 05:03:10|||||||||21
1727672610000|2024-09-30 05:03:30|||||||||2
1727672620000|2024-09-30 05:03:40|5737.23|5736.53|5737.23|5736.53|5737.23|5736.53|5737.23|5736.53|17
1727672630000|2024-09-30 05:03:50|5736.98|5736.28|5737.23|5736.53|5737.23|5736.53|5736.98|5736.28|23
1727672640000|2024-09-30 05:04:00|||||||||16
1727672650000|2024-09-30 05:04:10|5737.1|5736.4|5737.23|5736.53|5737.23|5736.53|5737.1|5736.4|7
1727672660000|2024-09-30 05:04:20|5736.98|5736.28|5736.98|5736.28|5736.98|5736.28|5736.98|5736.28|15
1727672670000|2024-09-30 05:04:30|||||||||5
1727672680000|2024-09-30 05:04:40|||||||||40
1727672690000|2024-09-30 05:04:50|5736.48|5735.78|5736.98|5736.28|5736.98|5736.28|5736.48|5735.78|169
1727672700000|2024-09-30 05:05:00|5737.23|5736.53|5737.48|5736.78|5737.48|5736.78|5737.23|5736.53|54
1727672710000|2024-09-30 05:05:10|5737.23|5736.53|5737.48|5736.78|5737.48|5736.78|5737.23|5736.53|28
1727672720000|2024-09-30 05:05:20|5737.23|5736.53|5737.48|5736.78|5737.48|5736.78|5737.23|5736.53|21
1727672730000|2024-09-30 05:05:30|||||||||7
1727672740000|2024-09-30 05:05:40|5737.23|5736.53|5737.23|5736.53|5737.23|5736.53|5736.98|5736.28|29
1727672750000|2024-09-30 05:05:50|||||||||6
1727672770000|2024-09-30 05:06:10|5737.35|5736.65|5737.48|5736.78|5737.48|5736.78|5737.23|5736.53|13
1727672780000|2024-09-30 05:06:20|5737.23|5736.53|5737.23|5736.53|5737.23|5736.53|5737.23|5736.53|10
1727672790000|2024-09-30 05:06:30|5737.48|5736.78|5737.23|5736.53|5737.48|5736.78|5737.23|5736.53|19
1727672800000|2024-09-30 05:06:40|5737.35|5736.65|5737.23|5736.53|5737.35|5736.65|5736.98|5736.28|11
1727672810000|2024-09-30 05:06:50|5737.1|5736.4|5737.48|5736.78|5737.48|5736.78|5737.1|5736.4|17
1727672820000|2024-09-30 05:07:00|5737.23|5736.53|5737.23|5736.53|5737.48|5736.78|5737.23|5736.53|24
1727672830000|2024-09-30 05:07:10|5736.98|5736.28|5736.98|5736.28|5737.1|5736.4|5736.98|5736.28|14
1727672840000|2024-09-30 05:07:20|5736.73|5736.03|5736.73|5736.03|5736.73|5736.03|5736.73|5736.03|10
1727672850000|2024-09-30 05:07:30|||||||||20
1727672860000|2024-09-30 05:07:40|5736.85|5736.15|5736.98|5736.28|5736.98|5736.28|5736.85|5736.15|13
1727672870000|2024-09-30 05:07:50|5737.23|5736.53|5737.23|5736.53|5737.23|5736.53|5737.23|5736.53|7
1727672880000|2024-09-30 05:08:00|||||||||13
1727672890000|2024-09-30 05:08:10|5737.1|5736.4|5737.23|5736.53|5737.23|5736.53|5736.98|5736.28|16
1727672900000|2024-09-30 05:08:20|5737.48|5736.78|5737.48|5736.78|5737.48|5736.78|5737.48|5736.78|20
1727672910000|2024-09-30 05:08:30|5737.73|5737.03|5737.98|5737.28|5737.98|5737.28|5737.73|5737.03|24
1727672920000|2024-09-30 05:08:40|5737.73|5737.03|5737.98|5737.28|5737.98|5737.28|5737.73|5737.03|15
1727672930000|2024-09-30 05:08:50|5738.23|5737.53|5738.23|5737.53|5738.23|5737.53|5738.23|5737.53|22
1727672940000|2024-09-30 05:09:00|5737.98|5737.28|5737.73|5737.03|5737.98|5737.28|5737.73|5737.03|80
1727672950000|2024-09-30 05:09:10|5737.98|5737.28|5737.98|5737.28|5737.98|5737.28|5737.85|5737.15|9
1727672960000|2024-09-30 05:09:20|5737.85|5737.15|5738.23|5737.53|5738.23|5737.53|5737.73|5737.03|23
1727672970000|2024-09-30 05:09:30|5738.48|5737.78|5737.98|5737.28|5738.48|5737.78|5737.98|5737.28|16
1727672980000|2024-09-30 05:09:40|||||||||2
1727672990000|2024-09-30 05:09:50|5737.73|5737.03|5737.73|5737.03|5737.73|5737.03|5737.73|5737.03|29
1727673000000|2024-09-30 05:10:00|5737.85|5737.15|5737.73|5737.03|5737.98|5737.28|5737.73|5737.03|14
1727673010000|2024-09-30 05:10:10|5737.48|5736.78|5737.48|5736.78|5737.48|5736.78|5737.48|5736.78|10
1727673020000|2024-09-30 05:10:20|5737.6|5736.9|5737.48|5736.78|5737.73|5737.03|5737.48|5736.78|34
1727673030000|2024-09-30 05:10:30|5737.73|5737.03|5737.48|5736.78|5737.73|5737.03|5737.48|5736.78|5
1727673050000|2024-09-30 05:10:50|5737.73|5737.03|5737.48|5736.78|5737.73|5737.03|5737.48|5736.78|19
1727673060000|2024-09-30 05:11:00|5737.73|5737.03|5737.48|5736.78|5737.73|5737.03|5737.48|5736.78|12
1727673070000|2024-09-30 05:11:10|5737.23|5736.53|5736.73|5736.03|5737.48|5736.78|5736.73|5736.03|55
1727673080000|2024-09-30 05:11:20|5736.48|5735.78|5736.73|5736.03|5736.73|5736.03|5736.48|5735.78|66
1727673090000|2024-09-30 05:11:30|5736.48|5735.78|5736.35|5735.65|5736.48|5735.78|5736.23|5735.53|36
1727673100000|2024-09-30 05:11:40|5736.48|5735.78|5736.48|5735.78|5736.48|5735.78|5736.23|5735.53|17
1727673110000|2024-09-30 05:11:50|||||||||3
1727673120000|2024-09-30 05:12:00|5736.23|5735.53|5736.1|5735.4|5736.48|5735.78|5736.1|5735.4|29
1727673130000|2024-09-30 05:12:10|5735.98|5735.28|5736.73|5736.03|5736.73|5736.03|5735.98|5735.28|101
1727673140000|2024-09-30 05:12:20|5736.48|5735.78|5736.48|5735.78|5736.73|5736.03|5736.48|5735.78|42
1727673150000|2024-09-30 05:12:30|5736.73|5736.03|5736.73|5736.03|5736.73|5736.03|5736.73|5736.03|15
1727673170000|2024-09-30 05:12:50|||||||||11
1727673180000|2024-09-30 05:13:00|5736.48|5735.78|5736.48|5735.78|5736.48|5735.78|5736.48|5735.78|10
1727673190000|2024-09-30 05:13:10|5736.73|5736.03|5736.48|5735.78|5736.73|5736.03|5736.48|5735.78|6
1727673200000|2024-09-30 05:13:20|||||||||1
1727673210000|2024-09-30 05:13:30|5736.73|5736.03|5736.48|5735.78|5736.73|5736.03|5736.48|5735.78|9
1727673220000|2024-09-30 05:13:40|5736.73|5736.03|5736.48|5735.78|5736.73|5736.03|5736.48|5735.78|4
1727673230000|2024-09-30 05:13:50|5736.73|5736.03|5736.73|5736.03|5736.73|5736.03|5736.73|5736.03|5
1727673240000|2024-09-30 05:14:00|5736.6|5735.9|5736.48|5735.78|5736.73|5736.03|5736.48|5735.78|26
1727673250000|2024-09-30 05:14:10|5736.23|5735.53|5736.23|5735.53|5736.23|5735.53|5735.98|5735.28|29
1727673260000|2024-09-30 05:14:20|||||||||8
1727673270000|2024-09-30 05:14:30|5736.48|5735.78|5736.48|5735.78|5736.48|5735.78|5736.48|5735.78|17
1727673280000|2024-09-30 05:14:40|||||||||16
1727673290000|2024-09-30 05:14:50|5736.23|5735.53|5735.98|5735.28|5736.23|5735.53|5735.98|5735.28|51
1727673300000|2024-09-30 05:15:00|5736.23|5735.53|5736.1|5735.4|5736.23|5735.53|5735.98|5735.28|28
1727673310000|2024-09-30 05:15:10|5735.98|5735.28|5735.98|5735.28|5735.98|5735.28|5735.98|5735.28|8
1727673320000|2024-09-30 05:15:20|5736.1|5735.4|5736.23|5735.53|5736.23|5735.53|5736.1|5735.4|12
1727673330000|2024-09-30 05:15:30|||||||||8
1727673340000|2024-09-30 05:15:40|5736.48|5735.78|5736.48|5735.78|5736.48|5735.78|5736.48|5735.78|9
1727673360000|2024-09-30 05:16:00|||||||||34
1727673370000|2024-09-30 05:16:10|5736.23|5735.53|5736.23|5735.53|5736.23|5735.53|5736.23|5735.53|11
1727673380000|2024-09-30 05:16:20|5736.35|5735.65|5736.48|5735.78|5736.48|5735.78|5736.23|5735.53|7
1727673390000|2024-09-30 05:16:30|||||||||5
1727673400000|2024-09-30 05:16:40|5736.73|5736.03|5736.73|5736.03|5736.73|5736.03|5736.73|5736.03|23
1727673420000|2024-09-30 05:17:00|5736.98|5736.28|5736.98|5736.28|5736.98|5736.28|5736.98|5736.28|6
1727673430000|2024-09-30 05:17:10|5737.23|5736.53|5737.48|5736.78|5737.48|5736.78|5737.23|5736.53|32
1727673440000|2024-09-30 05:17:20|||||||||39
1727673450000|2024-09-30 05:17:30|5737.23|5736.53|5737.23|5736.53|5737.23|5736.53|5737.23|5736.53|22
1727673460000|2024-09-30 05:17:40|5736.98|5736.28|5737.23|5736.53|5737.23|5736.53|5736.98|5736.28|23
1727673470000|2024-09-30 05:17:50|5737.35|5736.65|5737.23|5736.53|5737.35|5736.65|5737.23|5736.53|22
1727673480000|2024-09-30 05:18:00|5737.48|5736.78|5737.48|5736.78|5737.48|5736.78|5737.48|5736.78|5
1727673500000|2024-09-30 05:18:20|5737.23|5736.53|5737.23|5736.53|5737.23|5736.53|5737.23|5736.53|12
1727673510000|2024-09-30 05:18:30|||||||||6
1727673520000|2024-09-30 05:18:40|||||||||7
1727673530000|2024-09-30 05:18:50|||||||||1
1727673540000|2024-09-30 05:19:00|||||||||7
1727673550000|2024-09-30 05:19:10|5736.98|5736.28|5737.23|5736.53|5737.23|5736.53|5736.98|5736.28|43
1727673560000|2024-09-30 05:19:20|5736.98|5736.28|5736.98|5736.28|5736.98|5736.28|5736.98|5736.28|5
1727673570000|2024-09-30 05:19:30|5737.1|5736.4|5737.23|5736.53|5737.23|5736.53|5736.98|5736.28|10
1727673590000|2024-09-30 05:19:50|5736.98|5736.28|5736.98|5736.28|5736.98|5736.28|5736.98|5736.28|3
1727673600000|2024-09-30 05:20:00|5736.73|5736.03|5736.48|5735.78|5736.73|5736.03|5736.48|5735.78|26
1727673610000|2024-09-30 05:20:10|||||||||12
1727673620000|2024-09-30 05:20:20|5736.23|5735.53|5736.23|5735.53|5736.23|5735.53|5735.98|5735.28|50
1727673630000|2024-09-30 05:20:30|5736.48|5735.78|5736.48|5735.78|5736.48|5735.78|5736.48|5735.78|20
1727673640000|2024-09-30 05:20:40|5736.23|5735.53|5736.23|5735.53|5736.23|5735.53|5736.23|5735.53|19
1727673660000|2024-09-30 05:21:00|5736.48|5735.78|5736.23|5735.53|5736.48|5735.78|5736.23|5735.53|38
1727673690000|2024-09-30 05:21:30|5735.98|5735.28|5735.98|5735.28|5736.1|5735.4|5735.98|5735.28|24
1727673700000|2024-09-30 05:21:40|5736.1|5735.4|5735.98|5735.28|5736.23|5735.53|5735.98|5735.28|6
1727673710000|2024-09-30 05:21:50|||||||||3
1727673720000|2024-09-30 05:22:00|5736.1|5735.4|5736.1|5735.4|5736.23|5735.53|5735.98|5735.28|20
1727673730000|2024-09-30 05:22:10|5735.98|5735.28|5735.98|5735.28|5736.23|5735.53|5735.98|5735.28|26
1727673740000|2024-09-30 05:22:20|5736.1|5735.4|5736.23|5735.53|5736.23|5735.53|5736.1|5735.4|8
1727673750000|2024-09-30 05:22:30|5735.98|5735.28|5736.23|5735.53|5736.23|5735.53|5735.98|5735.28|7
1727673760000|2024-09-30 05:22:40|5736.35|5735.65|5736.48|5735.78|5736.48|5735.78|5736.23|5735.53|23
1727673770000|2024-09-30 05:22:50|5736.23|5735.53|5736.23|5735.53|5736.23|5735.53|5736.23|5735.53|5
1727673780000|2024-09-30 05:23:00|5736.48|5735.78|5736.98|5736.28|5736.98|5736.28|5736.48|5735.78|33
1727673800000|2024-09-30 05:23:20|||||||||5
1727673810000|2024-09-30 05:23:30|5736.85|5736.15|5736.73|5736.03|5736.85|5736.15|5736.73|5736.03|23
1727673820000|2024-09-30 05:23:40|5736.98|5736.28|5736.98|5736.28|5737.1|5736.4|5736.98|5736.28|3
1727673830000|2024-09-30 05:23:50|5737.1|5736.4|5736.98|5736.28|5737.23|5736.53|5736.98|5736.28|8
1727673840000|2024-09-30 05:24:00|5737.1|5736.4|5737.23|5736.53|5737.23|5736.53|5736.98|5736.28|35
1727673850000|2024-09-30 05:24:10|||||||||1
1727673870000|2024-09-30 05:24:30|5737.35|5736.65|5737.48|5736.78|5737.48|5736.78|5737.35|5736.65|16
1727673880000|2024-09-30 05:24:40|5737.73|5737.03|5737.73|5737.03|5737.73|5737.03|5737.73|5737.03|18
1727673890000|2024-09-30 05:24:50|||||||||24
1727673900000|2024-09-30 05:25:00|5737.98|5737.28|5738.23|5737.53|5738.23|5737.53|5737.98|5737.28|32
1727673910000|2024-09-30 05:25:10|5737.98|5737.28|5737.98|5737.28|5738.1|5737.4|5737.98|5737.28|23
1727673930000|2024-09-30 05:25:30|5738.23|5737.53|5737.98|5737.28|5738.23|5737.53|5737.98|5737.28|21
1727673940000|2024-09-30 05:25:40|5737.73|5737.03|5737.73|5737.03|5737.98|5737.28|5737.73|5737.03|25
1727673950000|2024-09-30 05:25:50|||||||||1
1727673960000|2024-09-30 05:26:00|||||||||2
1727673970000|2024-09-30 05:26:10|5737.48|5736.78|5737.48|5736.78|5737.73|5737.03|5737.48|5736.78|34
1727673980000|2024-09-30 05:26:20|5737.35|5736.65|5737.23|5736.53|5737.48|5736.78|5737.23|5736.53|39
1727673990000|2024-09-30 05:26:30|5737.48|5736.78|5737.48|5736.78|5737.6|5736.9|5737.35|5736.65|15
1727674000000|2024-09-30 05:26:40|5737.73|5737.03|5737.48|5736.78|5737.73|5737.03|5737.48|5736.78|25
1727674010000|2024-09-30 05:26:50|5737.73|5737.03|5737.73|5737.03|5737.73|5737.03|5737.48|5736.78|15
1727674020000|2024-09-30 05:27:00|5737.6|5736.9|5737.48|5736.78|5737.98|5737.28|5737.48|5736.78|36
1727674030000|2024-09-30 05:27:10|5737.6|5736.9|5737.48|5736.78|5737.6|5736.9|5737.48|5736.78|1
1727674040000|2024-09-30 05:27:20|5737.73|5737.03|5737.48|5736.78|5737.73|5737.03|5737.48|5736.78|16
1727674050000|2024-09-30 05:27:30|5737.6|5736.9|5737.48|5736.78|5737.6|5736.9|5737.48|5736.78|13
1727674060000|2024-09-30 05:27:40|5737.6|5736.9|5737.48|5736.78|5737.73|5737.03|5737.48|5736.78|4
1727674070000|2024-09-30 05:27:50|5737.6|5736.9|5737.73|5737.03|5737.73|5737.03|5737.6|5736.9|0
1727674080000|2024-09-30 05:28:00|5737.48|5736.78|5737.73|5737.03|5737.73|5737.03|5737.48|5736.78|12
1727674090000|2024-09-30 05:28:10|5737.98|5737.28|5737.98|5737.28|5737.98|5737.28|5737.98|5737.28|33
1727674100000|2024-09-30 05:28:20|5737.85|5737.15|5737.98|5737.28|5738.1|5737.4|5737.85|5737.15|15
1727674110000|2024-09-30 05:28:30|5737.73|5737.03|5737.98|5737.28|5737.98|5737.28|5737.73|5737.03|4
1727674120000|2024-09-30 05:28:40|5737.73|5737.03|5737.73|5737.03|5737.73|5737.03|5737.73|5737.03|4
1727674130000|2024-09-30 05:28:50|5737.48|5736.78|5737.6|5736.9|5737.73|5737.03|5737.48|5736.78|15
1727674140000|2024-09-30 05:29:00|5737.48|5736.78|5737.48|5736.78|5737.6|5736.9|5737.48|5736.78|7
1727674150000|2024-09-30 05:29:10|5737.23|5736.53|5737.23|5736.53|5737.23|5736.53|5737.23|5736.53|35
1727674160000|2024-09-30 05:29:20|||||||||1
1727674180000|2024-09-30 05:29:40|||||||||8
1727674190000|2024-09-30 05:29:50|||||||||20
1727674200000|2024-09-30 05:30:00|5737.48|5736.78|5737.98|5737.28|5738.23|5737.53|5737.48|5736.78|64
1727674210000|2024-09-30 05:30:10|5738.23|5737.53|5738.1|5737.4|5738.23|5737.53|5737.98|5737.28|14
1727674220000|2024-09-30 05:30:20|5738.23|5737.53|5737.98|5737.28|5738.23|5737.53|5737.98|5737.28|11
1727674230000|2024-09-30 05:30:30|5738.23|5737.53|5737.98|5737.28|5738.23|5737.53|5737.98|5737.28|14
1727674240000|2024-09-30 05:30:40|||||||||4
1727674250000|2024-09-30 05:30:50|||||||||14
1727674260000|2024-09-30 05:31:00|5738.23|5737.53|5737.73|5737.03|5738.23|5737.53|5737.73|5737.03|21
1727674270000|2024-09-30 05:31:10|5737.48|5736.78|5737.48|5736.78|5737.48|5736.78|5737.48|5736.78|3
1727674280000|2024-09-30 05:31:20|5737.6|5736.9|5737.48|5736.78|5737.73|5737.03|5737.48|5736.78|8
1727674290000|2024-09-30 05:31:30|5737.73|5737.03|5737.98|5737.28|5737.98|5737.28|5737.73|5737.03|6
1727674300000|2024-09-30 05:31:40|||||||||2
1727674310000|2024-09-30 05:31:50|||||||||21
1727674320000|2024-09-30 05:32:00|5737.73|5737.03|5737.73|5737.03|5737.85|5737.15|5737.73|5737.03|8
1727674330000|2024-09-30 05:32:10|5737.98|5737.28|5738.23|5737.53|5738.23|5737.53|5737.98|5737.28|27
1727674340000|2024-09-30 05:32:20|5738.1|5737.4|5738.23|5737.53|5738.48|5737.78|5738.1|5737.4|11
1727674350000|2024-09-30 05:32:30|5737.98|5737.28|5738.23|5737.53|5738.23|5737.53|5737.98|5737.28|11
1727674370000|2024-09-30 05:32:50|5738.35|5737.65|5738.35|5737.65|5738.48|5737.78|5738.35|5737.65|9
1727674380000|2024-09-30 05:33:00|5738.48|5737.78|5738.48|5737.78|5738.48|5737.78|5738.48|5737.78|23
1727674390000|2024-09-30 05:33:10|||||||||1
1727674400000|2024-09-30 05:33:20|5738.6|5737.9|5738.23|5737.53|5738.6|5737.9|5738.23|5737.53|12
1727674410000|2024-09-30 05:33:30|5738.48|5737.78|5738.23|5737.53|5738.48|5737.78|5738.23|5737.53|28
1727674420000|2024-09-30 05:33:40|5737.98|5737.28|5738.23|5737.53|5738.23|5737.53|5737.98|5737.28|8
1727674430000|2024-09-30 05:33:50|5738.35|5737.65|5737.98|5737.28|5738.35|5737.65|5737.98|5737.28|12
1727674440000|2024-09-30 05:34:00|5738.1|5737.4|5737.98|5737.28|5738.1|5737.4|5737.98|5737.28|10
1727674450000|2024-09-30 05:34:10|5737.73|5737.03|5737.73|5737.03|5737.73|5737.03|5737.48|5736.78|16
1727674460000|2024-09-30 05:34:20|5737.6|5736.9|5737.48|5736.78|5737.6|5736.9|5737.35|5736.65|13
1727674480000|2024-09-30 05:34:40|5737.23|5736.53|5737.23|5736.53|5737.35|5736.65|5737.23|5736.53|9
1727674490000|2024-09-30 05:34:50|5736.98|5736.28|5736.48|5735.78|5736.98|5736.28|5736.48|5735.78|75
1727674500000|2024-09-30 05:35:00|5736.23|5735.53|5736.23|5735.53|5736.23|5735.53|5736.23|5735.53|9
1727674510000|2024-09-30 05:35:10|5735.98|5735.28|5736.23|5735.53|5736.23|5735.53|5735.98|5735.28|38
1727674520000|2024-09-30 05:35:20|5735.98|5735.28|5735.98|5735.28|5736.23|5735.53|5735.98|5735.28|13
1727674530000|2024-09-30 05:35:30|5736.23|5735.53|5736.48|5735.78|5736.48|5735.78|5736.23|5735.53|27
1727674540000|2024-09-30 05:35:40|||||||||2
1727674550000|2024-09-30 05:35:50|5736.73|5736.03|5736.98|5736.28|5737.23|5736.53|5736.73|5736.03|24
1727674560000|2024-09-30 05:36:00|5736.73|5736.03|5736.85|5736.15|5736.98|5736.28|5736.73|5736.03|27
1727674570000|2024-09-30 05:36:10|5736.73|5736.03|5736.98|5736.28|5737.23|5736.53|5736.73|5736.03|15
1727674580000|2024-09-30 05:36:20|5737.23|5736.53|5737.1|5736.4|5737.23|5736.53|5736.98|5736.28|13
1727674590000|2024-09-30 05:36:30|5737.23|5736.53|5737.23|5736.53|5737.23|5736.53|5737.1|5736.4|0
1727674600000|2024-09-30 05:36:40|5736.98|5736.28|5736.98|5736.28|5737.23|5736.53|5736.98|5736.28|9
1727674620000|2024-09-30 05:37:00|5736.73|5736.03|5736.73|5736.03|5736.98|5736.28|5736.73|5736.03|21
1727674630000|2024-09-30 05:37:10|5736.48|5735.78|5736.23|5735.53|5736.48|5735.78|5736.23|5735.53|22
1727674640000|2024-09-30 05:37:20|||||||||7
1727674650000|2024-09-30 05:37:30|||||||||1
1727674660000|2024-09-30 05:37:40|5735.98|5735.28|5736.23|5735.53|5736.23|5735.53|5735.98|5735.28|19
1727674670000|2024-09-30 05:37:50|5736.1|5735.4|5736.23|5735.53|5736.23|5735.53|5736.1|5735.4|4
1727674680000|2024-09-30 05:38:00|5736.35|5735.65|5736.23|5735.53|5736.35|5735.65|5736.1|5735.4|12
1727674690000|2024-09-30 05:38:10|5735.98|5735.28|5735.98|5735.28|5736.1|5735.4|5735.98|5735.28|10
1727674700000|2024-09-30 05:38:20|||||||||7
1727674710000|2024-09-30 05:38:30|||||||||13
1727674720000|2024-09-30 05:38:40|5735.73|5735.03|5735.73|5735.03|5735.73|5735.03|5735.48|5734.78|74
1727674730000|2024-09-30 05:38:50|5735.48|5734.78|5735.48|5734.78|5735.73|5735.03|5735.48|5734.78|44
1727674740000|2024-09-30 05:39:00|5735.73|5735.03|5735.98|5735.28|5735.98|5735.28|5735.73|5735.03|13
1727674750000|2024-09-30 05:39:10|5735.73|5735.03|5735.73|5735.03|5735.98|5735.28|5735.73|5735.03|14
1727674760000|2024-09-30 05:39:20|5735.48|5734.78|5735.73|5735.03|5735.73|5735.03|5735.48|5734.78|16
1727674780000|2024-09-30 05:39:40|||||||||23
1727674790000|2024-09-30 05:39:50|5735.48|5734.78|5735.98|5735.28|5735.98|5735.28|5735.48|5734.78|18
1727674800000|2024-09-30 05:40:00|5735.73|5735.03|5735.85|5735.15|5735.98|5735.28|5735.73|5735.03|10
1727674810000|2024-09-30 05:40:10|5735.73|5735.03|5735.98|5735.28|5735.98|5735.28|5735.73|5735.03|1
1727674820000|2024-09-30 05:40:20|5736.23|5735.53|5735.98|5735.28|5736.23|5735.53|5735.98|5735.28|15
1727674830000|2024-09-30 05:40:30|5735.85|5735.15|5735.73|5735.03|5735.98|5735.28|5735.73|5735.03|9
1727674840000|2024-09-30 05:40:40|||||||||5
1727674850000|2024-09-30 05:40:50|5735.85|5735.15|5735.98|5735.28|5735.98|5735.28|5735.85|5735.15|1
1727674860000|2024-09-30 05:41:00|5735.73|5735.03|5735.48|5734.78|5735.73|5735.03|5735.48|5734.78|32
1727674880000|2024-09-30 05:41:20|||||||||6
1727674890000|2024-09-30 05:41:30|||||||||1
1727674900000|2024-09-30 05:41:40|||||||||25
1727674910000|2024-09-30 05:41:50|5735.6|5734.9|5735.48|5734.78|5735.6|5734.9|5735.48|5734.78|8
1727674920000|2024-09-30 05:42:00|5735.23|5734.53|5735.23|5734.53|5735.23|5734.53|5735.23|5734.53|30
1727674930000|2024-09-30 05:42:10|5735.48|5734.78|5735.73|5735.03|5735.73|5735.03|5735.48|5734.78|15
1727674940000|2024-09-30 05:42:20|5735.48|5734.78|5735.23|5734.53|5735.48|5734.78|5735.23|5734.53|28
1727674950000|2024-09-30 05:42:30|5734.98|5734.28|5734.98|5734.28|5734.98|5734.28|5734.98|5734.28|24
1727674960000|2024-09-30 05:42:40|5735.1|5734.4|5735.73|5735.03|5735.73|5735.03|5735.1|5734.4|18
1727674970000|2024-09-30 05:42:50|5735.98|5735.28|5735.6|5734.9|5735.98|5735.28|5735.48|5734.78|15
1727674980000|2024-09-30 05:43:00|5735.73|5735.03|5735.73|5735.03|5735.73|5735.03|5735.48|5734.78|2
1727674990000|2024-09-30 05:43:10|5735.98|5735.28|5736.23|5735.53|5736.23|5735.53|5735.98|5735.28|28
1727675000000|2024-09-30 05:43:20|5736.48|5735.78|5736.48|5735.78|5736.48|5735.78|5736.48|5735.78|5
1727675010000|2024-09-30 05:43:30|5736.23|5735.53|5736.23|5735.53|5736.23|5735.53|5736.23|5735.53|16
1727675020000|2024-09-30 05:43:40|5735.98|5735.28|5736.23|5735.53|5736.23|5735.53|5735.98|5735.28|32
1727675040000|2024-09-30 05:44:00|5735.98|5735.28|5735.98|5735.28|5735.98|5735.28|5735.98|5735.28|21
1727675060000|2024-09-30 05:44:20|5736.1|5735.4|5735.98|5735.28|5736.23|5735.53|5735.85|5735.15|36
1727675070000|2024-09-30 05:44:30|5736.1|5735.4|5735.98|5735.28|5736.1|5735.4|5735.98|5735.28|18
1727675090000|2024-09-30 05:44:50|5736.23|5735.53|5735.98|5735.28|5736.23|5735.53|5735.98|5735.28|12
1727675100000|2024-09-30 05:45:00|5736.23|5735.53|5735.98|5735.28|5736.23|5735.53|5735.98|5735.28|16
1727675110000|2024-09-30 05:45:10|5735.85|5735.15|5735.98|5735.28|5735.98|5735.28|5735.85|5735.15|7
1727675120000|2024-09-30 05:45:20|5735.85|5735.15|5735.73|5735.03|5735.98|5735.28|5735.73|5735.03|10
1727675130000|2024-09-30 05:45:30|5735.98|5735.28|5735.98|5735.28|5735.98|5735.28|5735.98|5735.28|9
1727675150000|2024-09-30 05:45:50|5736.23|5735.53|5736.23|5735.53|5736.23|5735.53|5735.98|5735.28|5
1727675160000|2024-09-30 05:46:00|5736.48|5735.78|5736.73|5736.03|5736.73|5736.03|5736.48|5735.78|27
1727675180000|2024-09-30 05:46:20|||||||||8
1727675190000|2024-09-30 05:46:30|5736.85|5736.15|5736.73|5736.03|5736.85|5736.15|5736.73|5736.03|28
1727675200000|2024-09-30 05:46:40|||||||||1
1727675210000|2024-09-30 05:46:50|5736.85|5736.15|5736.73|5736.03|5736.98|5736.28|5736.73|5736.03|19
1727675220000|2024-09-30 05:47:00|||||||||1
1727675250000|2024-09-30 05:47:30|5736.48|5735.78|5735.73|5735.03|5736.48|5735.78|5735.73|5735.03|66
1727675260000|2024-09-30 05:47:40|5735.98|5735.28|5735.73|5735.03|5735.98|5735.28|5735.73|5735.03|8
1727675270000|2024-09-30 05:47:50|5735.98|5735.28|5735.98|5735.28|5736.23|5735.53|5735.85|5735.15|20
1727675280000|2024-09-30 05:48:00|5736.23|5735.53|5735.98|5735.28|5736.23|5735.53|5735.98|5735.28|15
1727675290000|2024-09-30 05:48:10|5735.73|5735.03|5735.73|5735.03|5735.85|5735.15|5735.73|5735.03|12
1727675300000|2024-09-30 05:48:20|5735.6|5734.9|5735.23|5734.53|5735.73|5735.03|5735.23|5734.53|59
1727675310000|2024-09-30 05:48:30|5734.98|5734.28|5735.23|5734.53|5735.23|5734.53|5734.73|5734.03|53
1727675320000|2024-09-30 05:48:40|5735.1|5734.4|5734.98|5734.28|5735.23|5734.53|5734.98|5734.28|22
1727675330000|2024-09-30 05:48:50|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|28
1727675340000|2024-09-30 05:49:00|||||||||13
1727675350000|2024-09-30 05:49:10|5734.48|5733.78|5734.48|5733.78|5734.73|5734.03|5734.48|5733.78|120
1727675360000|2024-09-30 05:49:20|5734.73|5734.03|5734.98|5734.28|5734.98|5734.28|5734.48|5733.78|73
1727675370000|2024-09-30 05:49:30|5735.1|5734.4|5735.23|5734.53|5735.23|5734.53|5734.98|5734.28|24
1727675380000|2024-09-30 05:49:40|5734.98|5734.28|5734.73|5734.03|5734.98|5734.28|5734.73|5734.03|29
1727675390000|2024-09-30 05:49:50|||||||||8
1727675400000|2024-09-30 05:50:00|5734.98|5734.28|5734.98|5734.28|5734.98|5734.28|5734.73|5734.03|46
1727675410000|2024-09-30 05:50:10|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|11
1727675420000|2024-09-30 05:50:20|||||||||1
1727675430000|2024-09-30 05:50:30|5734.48|5733.78|5734.73|5734.03|5734.73|5734.03|5734.48|5733.78|11
1727675440000|2024-09-30 05:50:40|5734.6|5733.9|5734.48|5733.78|5734.73|5734.03|5734.48|5733.78|22
1727675450000|2024-09-30 05:50:50|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|11
1727675460000|2024-09-30 05:51:00|5734.48|5733.78|5734.35|5733.65|5734.48|5733.78|5734.23|5733.53|20
1727675470000|2024-09-30 05:51:10|5734.23|5733.53|5734.73|5734.03|5734.73|5734.03|5734.23|5733.53|17
1727675480000|2024-09-30 05:51:20|5734.98|5734.28|5734.73|5734.03|5734.98|5734.28|5734.73|5734.03|9
1727675490000|2024-09-30 05:51:30|5734.48|5733.78|5734.48|5733.78|5734.6|5733.9|5734.48|5733.78|22
1727675500000|2024-09-30 05:51:40|5734.23|5733.53|5734.23|5733.53|5734.23|5733.53|5734.1|5733.4|33
1727675510000|2024-09-30 05:51:50|||||||||22
1727675520000|2024-09-30 05:52:00|5734.48|5733.78|5734.48|5733.78|5734.73|5734.03|5734.48|5733.78|57
1727675530000|2024-09-30 05:52:10|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|5734.48|5733.78|18
1727675540000|2024-09-30 05:52:20|5734.98|5734.28|5734.98|5734.28|5734.98|5734.28|5734.98|5734.28|28
1727675550000|2024-09-30 05:52:30|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|4
1727675560000|2024-09-30 05:52:40|5734.48|5733.78|5734.48|5733.78|5734.48|5733.78|5734.48|5733.78|5
1727675570000|2024-09-30 05:52:50|5734.73|5734.03|5734.48|5733.78|5734.73|5734.03|5734.48|5733.78|17
1727675580000|2024-09-30 05:53:00|||||||||7
1727675600000|2024-09-30 05:53:20|5734.35|5733.65|5734.48|5733.78|5734.48|5733.78|5734.23|5733.53|22
1727675610000|2024-09-30 05:53:30|5734.35|5733.65|5733.98|5733.28|5734.35|5733.65|5733.98|5733.28|40
1727675620000|2024-09-30 05:53:40|5733.85|5733.15|5733.73|5733.03|5733.98|5733.28|5733.73|5733.03|9
1727675630000|2024-09-30 05:53:50|5733.85|5733.15|5733.98|5733.28|5733.98|5733.28|5733.73|5733.03|21
1727675640000|2024-09-30 05:54:00|5733.73|5733.03|5733.73|5733.03|5733.73|5733.03|5733.73|5733.03|16
1727675650000|2024-09-30 05:54:10|5733.98|5733.28|5733.98|5733.28|5733.98|5733.28|5733.98|5733.28|13
1727675660000|2024-09-30 05:54:20|5733.73|5733.03|5733.73|5733.03|5733.73|5733.03|5733.73|5733.03|6
1727675680000|2024-09-30 05:54:40|5733.48|5732.78|5733.73|5733.03|5733.73|5733.03|5733.48|5732.78|49
1727675690000|2024-09-30 05:54:50|5733.48|5732.78|5733.23|5732.53|5733.48|5732.78|5733.23|5732.53|54
1727675700000|2024-09-30 05:55:00|5732.98|5732.28|5732.73|5732.03|5732.98|5732.28|5732.48|5731.78|82
1727675710000|2024-09-30 05:55:10|5732.48|5731.78|5732.73|5732.03|5732.73|5732.03|5732.48|5731.78|57
1727675720000|2024-09-30 05:55:20|5732.85|5732.15|5732.98|5732.28|5732.98|5732.28|5732.73|5732.03|9
1727675730000|2024-09-30 05:55:30|5733.1|5732.4|5733.23|5732.53|5733.23|5732.53|5733.1|5732.4|15
1727675740000|2024-09-30 05:55:40|5733.48|5732.78|5733.73|5733.03|5733.73|5733.03|5733.48|5732.78|28
1727675750000|2024-09-30 05:55:50|5733.48|5732.78|5733.73|5733.03|5733.73|5733.03|5733.48|5732.78|22
1727675760000|2024-09-30 05:56:00|5733.98|5733.28|5733.73|5733.03|5733.98|5733.28|5733.73|5733.03|28
1727675770000|2024-09-30 05:56:10|5733.98|5733.28|5733.98|5733.28|5733.98|5733.28|5733.85|5733.15|11
1727675780000|2024-09-30 05:56:20|5733.73|5733.03|5733.73|5733.03|5733.85|5733.15|5733.73|5733.03|25
1727675790000|2024-09-30 05:56:30|5733.48|5732.78|5733.73|5733.03|5733.73|5733.03|5733.48|5732.78|18
1727675810000|2024-09-30 05:56:50|||||||||12
1727675830000|2024-09-30 05:57:10|||||||||2
1727675840000|2024-09-30 05:57:20|||||||||27
1727675850000|2024-09-30 05:57:30|5733.98|5733.28|5733.98|5733.28|5733.98|5733.28|5733.98|5733.28|21
1727675860000|2024-09-30 05:57:40|||||||||16
1727675880000|2024-09-30 05:58:00|5733.85|5733.15|5733.48|5732.78|5733.85|5733.15|5733.48|5732.78|32
1727675890000|2024-09-30 05:58:10|||||||||16
1727675900000|2024-09-30 05:58:20|5733.6|5732.9|5733.48|5732.78|5733.6|5732.9|5733.48|5732.78|14
1727675910000|2024-09-30 05:58:30|||||||||2
1727675920000|2024-09-30 05:58:40|5733.6|5732.9|5733.48|5732.78|5733.73|5733.03|5733.48|5732.78|13
1727675930000|2024-09-30 05:58:50|5733.6|5732.9|5733.73|5733.03|5733.73|5733.03|5733.48|5732.78|15
1727675940000|2024-09-30 05:59:00|5733.48|5732.78|5733.48|5732.78|5733.6|5732.9|5733.48|5732.78|26
1727675950000|2024-09-30 05:59:10|5733.23|5732.53|5733.23|5732.53|5733.23|5732.53|5733.23|5732.53|12
1727675960000|2024-09-30 05:59:20|5733.35|5732.65|5733.23|5732.53|5733.48|5732.78|5733.23|5732.53|16
1727675970000|2024-09-30 05:59:30|5733.35|5732.65|5732.98|5732.28|5733.35|5732.65|5732.98|5732.28|21
1727675980000|2024-09-30 05:59:40|5733.23|5732.53|5733.48|5732.78|5733.48|5732.78|5733.23|5732.53|6
1727675990000|2024-09-30 05:59:50|5733.35|5732.65|5733.48|5732.78|5733.48|5732.78|5733.23|5732.53|69
1727676000000|2024-09-30 06:00:00|5733.73|5733.03|5733.73|5733.03|5733.73|5733.03|5733.48|5732.78|152
1727676010000|2024-09-30 06:00:10|5733.48|5732.78|5733.73|5733.03|5733.73|5733.03|5733.23|5732.53|50
1727676020000|2024-09-30 06:00:20|5733.98|5733.28|5733.73|5733.03|5733.98|5733.28|5733.73|5733.03|17
1727676030000|2024-09-30 06:00:30|5733.48|5732.78|5733.73|5733.03|5733.98|5733.28|5733.48|5732.78|30
1727676040000|2024-09-30 06:00:40|5733.98|5733.28|5733.98|5733.28|5734.48|5733.78|5733.98|5733.28|107
1727676050000|2024-09-30 06:00:50|5733.85|5733.15|5733.73|5733.03|5733.85|5733.15|5733.48|5732.78|35
1727676060000|2024-09-30 06:01:00|5733.48|5732.78|5733.23|5732.53|5733.48|5732.78|5733.23|5732.53|21
1727676070000|2024-09-30 06:01:10|5733.35|5732.65|5733.1|5732.4|5733.35|5732.65|5732.85|5732.15|73
1727676080000|2024-09-30 06:01:20|5733.23|5732.53|5733.23|5732.53|5733.23|5732.53|5732.98|5732.28|16
1727676090000|2024-09-30 06:01:30|5733.48|5732.78|5732.73|5732.03|5733.48|5732.78|5732.48|5731.78|157
1727676100000|2024-09-30 06:01:40|5732.48|5731.78|5732.48|5731.78|5732.48|5731.78|5732.48|5731.78|60
1727676110000|2024-09-30 06:01:50|5732.73|5732.03|5732.73|5732.03|5732.73|5732.03|5732.23|5731.53|122
1727676120000|2024-09-30 06:02:00|5732.48|5731.78|5732.73|5732.03|5732.73|5732.03|5732.48|5731.78|15
1727676130000|2024-09-30 06:02:10|5732.98|5732.28|5732.98|5732.28|5733.23|5732.53|5732.73|5732.03|53
1727676140000|2024-09-30 06:02:20|5732.73|5732.03|5733.48|5732.78|5733.48|5732.78|5732.73|5732.03|40
1727676150000|2024-09-30 06:02:30|5733.23|5732.53|5732.98|5732.28|5733.35|5732.65|5732.98|5732.28|42
1727676160000|2024-09-30 06:02:40|5733.1|5732.4|5733.23|5732.53|5733.23|5732.53|5733.1|5732.4|3
1727676170000|2024-09-30 06:02:50|5733.73|5733.03|5733.48|5732.78|5733.73|5733.03|5733.48|5732.78|26
1727676180000|2024-09-30 06:03:00|5733.73|5733.03|5733.48|5732.78|5733.73|5733.03|5733.48|5732.78|28
1727676190000|2024-09-30 06:03:10|5733.6|5732.9|5733.48|5732.78|5733.73|5733.03|5733.35|5732.65|35
1727676200000|2024-09-30 06:03:20|5733.73|5733.03|5734.23|5733.53|5734.23|5733.53|5733.73|5733.03|47
1727676210000|2024-09-30 06:03:30|5734.48|5733.78|5734.48|5733.78|5734.73|5734.03|5734.48|5733.78|39
1727676220000|2024-09-30 06:03:40|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|5734.48|5733.78|84
1727676230000|2024-09-30 06:03:50|5734.98|5734.28|5734.73|5734.03|5734.98|5734.28|5734.73|5734.03|21
1727676240000|2024-09-30 06:04:00|5734.48|5733.78|5734.23|5733.53|5734.48|5733.78|5734.23|5733.53|17
1727676250000|2024-09-30 06:04:10|5733.98|5733.28|5733.98|5733.28|5733.98|5733.28|5733.73|5733.03|43
1727676260000|2024-09-30 06:04:20|5734.23|5733.53|5734.23|5733.53|5734.23|5733.53|5734.1|5733.4|8
1727676270000|2024-09-30 06:04:30|5734.35|5733.65|5734.23|5733.53|5734.35|5733.65|5734.23|5733.53|18
1727676280000|2024-09-30 06:04:40|5734.48|5733.78|5734.23|5733.53|5734.48|5733.78|5734.23|5733.53|30
1727676290000|2024-09-30 06:04:50|5734.35|5733.65|5734.48|5733.78|5734.48|5733.78|5734.23|5733.53|25
1727676300000|2024-09-30 06:05:00|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|20
1727676310000|2024-09-30 06:05:10|5734.98|5734.28|5734.98|5734.28|5734.98|5734.28|5734.98|5734.28|18
1727676320000|2024-09-30 06:05:20|5734.73|5734.03|5734.98|5734.28|5734.98|5734.28|5734.73|5734.03|62
1727676330000|2024-09-30 06:05:30|5735.23|5734.53|5735.48|5734.78|5735.48|5734.78|5735.23|5734.53|26
1727676340000|2024-09-30 06:05:40|5735.23|5734.53|5734.73|5734.03|5735.23|5734.53|5734.73|5734.03|73
1727676350000|2024-09-30 06:05:50|||||||||6
1727676360000|2024-09-30 06:06:00|||||||||43
1727676370000|2024-09-30 06:06:10|5734.48|5733.78|5734.48|5733.78|5734.48|5733.78|5734.23|5733.53|51
1727676380000|2024-09-30 06:06:20|5734.23|5733.53|5733.23|5732.53|5734.23|5733.53|5733.23|5732.53|119
1727676390000|2024-09-30 06:06:30|5732.98|5732.28|5732.98|5732.28|5732.98|5732.28|5732.98|5732.28|15
1727676400000|2024-09-30 06:06:40|5733.23|5732.53|5733.48|5732.78|5733.48|5732.78|5732.98|5732.28|9
1727676410000|2024-09-30 06:06:50|5733.23|5732.53|5733.23|5732.53|5733.48|5732.78|5733.23|5732.53|9
1727676420000|2024-09-30 06:07:00|5732.98|5732.28|5732.98|5732.28|5732.98|5732.28|5732.98|5732.28|24
1727676430000|2024-09-30 06:07:10|5732.73|5732.03|5732.98|5732.28|5732.98|5732.28|5732.73|5732.03|62
1727676440000|2024-09-30 06:07:20|5733.1|5732.4|5732.98|5732.28|5733.23|5732.53|5732.98|5732.28|34
1727676450000|2024-09-30 06:07:30|5732.73|5732.03|5732.73|5732.03|5732.98|5732.28|5732.73|5732.03|49
1727676460000|2024-09-30 06:07:40|5732.98|5732.28|5732.73|5732.03|5732.98|5732.28|5732.73|5732.03|40
1727676470000|2024-09-30 06:07:50|5732.6|5731.9|5732.73|5732.03|5732.73|5732.03|5732.6|5731.9|14
1727676480000|2024-09-30 06:08:00|5732.6|5731.9|5732.73|5732.03|5732.73|5732.03|5732.6|5731.9|5
1727676490000|2024-09-30 06:08:10|5732.98|5732.28|5733.23|5732.53|5733.23|5732.53|5732.98|5732.28|35
1727676510000|2024-09-30 06:08:30|5732.98|5732.28|5733.1|5732.4|5733.23|5732.53|5732.98|5732.28|20
1727676520000|2024-09-30 06:08:40|5733.23|5732.53|5732.98|5732.28|5733.23|5732.53|5732.98|5732.28|14
1727676530000|2024-09-30 06:08:50|5732.73|5732.03|5732.73|5732.03|5732.73|5732.03|5732.73|5732.03|28
1727676540000|2024-09-30 06:09:00|5732.85|5732.15|5732.48|5731.78|5732.98|5732.28|5732.48|5731.78|35
1727676550000|2024-09-30 06:09:10|5732.73|5732.03|5732.6|5731.9|5732.73|5732.03|5732.48|5731.78|48
1727676560000|2024-09-30 06:09:20|5732.73|5732.03|5732.98|5732.28|5732.98|5732.28|5732.73|5732.03|5
1727676570000|2024-09-30 06:09:30|5732.73|5732.03|5732.73|5732.03|5732.73|5732.03|5732.48|5731.78|41
1727676580000|2024-09-30 06:09:40|5732.6|5731.9|5732.73|5732.03|5732.73|5732.03|5732.6|5731.9|26
1727676590000|2024-09-30 06:09:50|5732.85|5732.15|5732.98|5732.28|5732.98|5732.28|5732.85|5732.15|18
1727676600000|2024-09-30 06:10:00|5732.73|5732.03|5733.23|5732.53|5733.23|5732.53|5732.73|5732.03|20
1727676610000|2024-09-30 06:10:10|5733.1|5732.4|5733.48|5732.78|5733.48|5732.78|5732.98|5732.28|34
1727676620000|2024-09-30 06:10:20|5733.23|5732.53|5732.98|5732.28|5733.23|5732.53|5732.98|5732.28|22
1727676630000|2024-09-30 06:10:30|5732.73|5732.03|5732.6|5731.9|5732.73|5732.03|5732.48|5731.78|34
1727676640000|2024-09-30 06:10:40|5732.48|5731.78|5732.23|5731.53|5732.48|5731.78|5732.23|5731.53|19
1727676650000|2024-09-30 06:10:50|5732.35|5731.65|5732.73|5732.03|5732.73|5732.03|5732.23|5731.53|7
1727676660000|2024-09-30 06:11:00|5732.48|5731.78|5732.48|5731.78|5732.48|5731.78|5732.23|5731.53|20
1727676670000|2024-09-30 06:11:10|5732.6|5731.9|5732.48|5731.78|5732.6|5731.9|5732.48|5731.78|7
1727676680000|2024-09-30 06:11:20|5732.6|5731.9|5732.35|5731.65|5732.6|5731.9|5732.23|5731.53|11
1727676690000|2024-09-30 06:11:30|5732.23|5731.53|5731.48|5730.78|5732.23|5731.53|5731.48|5730.78|69
1727676700000|2024-09-30 06:11:40|5731.6|5730.9|5730.98|5730.28|5731.73|5731.03|5730.98|5730.28|74
1727676710000|2024-09-30 06:11:50|5731.23|5730.53|5730.98|5730.28|5731.23|5730.53|5730.98|5730.28|29
1727676720000|2024-09-30 06:12:00|5731.73|5731.03|5731.48|5730.78|5731.73|5731.03|5731.48|5730.78|197
1727676730000|2024-09-30 06:12:10|5731.73|5731.03|5731.98|5731.28|5731.98|5731.28|5731.73|5731.03|33
1727676740000|2024-09-30 06:12:20|||||||||16
1727676750000|2024-09-30 06:12:30|5731.73|5731.03|5731.48|5730.78|5731.73|5731.03|5731.35|5730.65|23
1727676760000|2024-09-30 06:12:40|5731.35|5730.65|5731.23|5730.53|5731.48|5730.78|5731.23|5730.53|15
1727676770000|2024-09-30 06:12:50|5731.35|5730.65|5731.48|5730.78|5731.48|5730.78|5731.23|5730.53|24
1727676780000|2024-09-30 06:13:00|5731.23|5730.53|5731.48|5730.78|5731.48|5730.78|5731.23|5730.53|24
1727676790000|2024-09-30 06:13:10|5731.73|5731.03|5731.98|5731.28|5731.98|5731.28|5731.73|5731.03|38
1727676800000|2024-09-30 06:13:20|5732.1|5731.4|5731.73|5731.03|5732.1|5731.4|5731.73|5731.03|25
1727676810000|2024-09-30 06:13:30|5731.85|5731.15|5731.73|5731.03|5731.98|5731.28|5731.73|5731.03|23
1727676820000|2024-09-30 06:13:40|5731.98|5731.28|5732.48|5731.78|5732.48|5731.78|5731.98|5731.28|30
1727676830000|2024-09-30 06:13:50|5732.35|5731.65|5732.23|5731.53|5732.35|5731.65|5732.23|5731.53|14
1727676840000|2024-09-30 06:14:00|5732.1|5731.4|5731.98|5731.28|5732.23|5731.53|5731.98|5731.28|21
1727676850000|2024-09-30 06:14:10|5731.85|5731.15|5731.73|5731.03|5731.85|5731.15|5731.73|5731.03|8
1727676860000|2024-09-30 06:14:20|5731.85|5731.15|5731.73|5731.03|5731.85|5731.15|5731.73|5731.03|11
1727676870000|2024-09-30 06:14:30|5731.85|5731.15|5731.98|5731.28|5731.98|5731.28|5731.73|5731.03|16
1727676880000|2024-09-30 06:14:40|5732.23|5731.53|5731.98|5731.28|5732.23|5731.53|5731.98|5731.28|54
1727676890000|2024-09-30 06:14:50|5731.85|5731.15|5731.73|5731.03|5731.85|5731.15|5731.73|5731.03|15
1727676900000|2024-09-30 06:15:00|5731.48|5730.78|5731.73|5731.03|5731.73|5731.03|5731.48|5730.78|30
1727676910000|2024-09-30 06:15:10|5731.6|5730.9|5731.48|5730.78|5731.6|5730.9|5731.48|5730.78|30
1727676920000|2024-09-30 06:15:20|5731.6|5730.9|5731.73|5731.03|5731.73|5731.03|5731.6|5730.9|2
1727676930000|2024-09-30 06:15:30|||||||||18
1727676940000|2024-09-30 06:15:40|||||||||3
1727676950000|2024-09-30 06:15:50|||||||||1
1727676960000|2024-09-30 06:16:00|5731.48|5730.78|5731.73|5731.03|5731.73|5731.03|5731.48|5730.78|23
1727676970000|2024-09-30 06:16:10|||||||||11
1727676980000|2024-09-30 06:16:20|5731.98|5731.28|5732.48|5731.78|5732.48|5731.78|5731.85|5731.15|71
1727676990000|2024-09-30 06:16:30|5732.73|5732.03|5732.73|5732.03|5732.73|5732.03|5732.73|5732.03|20
1727677000000|2024-09-30 06:16:40|5732.98|5732.28|5732.98|5732.28|5732.98|5732.28|5732.73|5732.03|45
1727677010000|2024-09-30 06:16:50|5732.85|5732.15|5732.98|5732.28|5732.98|5732.28|5732.85|5732.15|8
1727677020000|2024-09-30 06:17:00|5732.73|5732.03|5732.73|5732.03|5732.73|5732.03|5732.73|5732.03|6
1727677030000|2024-09-30 06:17:10|5732.23|5731.53|5732.48|5731.78|5732.48|5731.78|5732.23|5731.53|23
1727677040000|2024-09-30 06:17:20|5732.35|5731.65|5732.23|5731.53|5732.35|5731.65|5731.98|5731.28|11
1727677050000|2024-09-30 06:17:30|5732.48|5731.78|5732.48|5731.78|5732.48|5731.78|5732.48|5731.78|11
1727677060000|2024-09-30 06:17:40|5732.23|5731.53|5732.23|5731.53|5732.23|5731.53|5732.23|5731.53|13
1727677070000|2024-09-30 06:17:50|||||||||5
1727677080000|2024-09-30 06:18:00|||||||||2
1727677090000|2024-09-30 06:18:10|5731.98|5731.28|5731.98|5731.28|5732.1|5731.4|5731.98|5731.28|20
1727677100000|2024-09-30 06:18:20|5731.73|5731.03|5731.73|5731.03|5731.73|5731.03|5731.73|5731.03|26
1727677110000|2024-09-30 06:18:30|5731.98|5731.28|5731.6|5730.9|5731.98|5731.28|5731.48|5730.78|32
1727677120000|2024-09-30 06:18:40|5731.48|5730.78|5731.48|5730.78|5731.73|5731.03|5731.48|5730.78|15
1727677130000|2024-09-30 06:18:50|||||||||1
1727677140000|2024-09-30 06:19:00|5731.73|5731.03|5731.73|5731.03|5731.73|5731.03|5731.48|5730.78|29
1727677150000|2024-09-30 06:19:10|||||||||6
1727677160000|2024-09-30 06:19:20|5731.6|5730.9|5731.73|5731.03|5731.73|5731.03|5731.48|5730.78|18
1727677170000|2024-09-30 06:19:30|5731.6|5730.9|5731.98|5731.28|5731.98|5731.28|5731.6|5730.9|5
1727677180000|2024-09-30 06:19:40|5731.73|5731.03|5731.73|5731.03|5731.73|5731.03|5731.73|5731.03|11
1727677190000|2024-09-30 06:19:50|5731.6|5730.9|5731.48|5730.78|5731.6|5730.9|5731.48|5730.78|26
1727677200000|2024-09-30 06:20:00|5731.6|5730.9|5731.48|5730.78|5731.73|5731.03|5731.48|5730.78|43
1727677210000|2024-09-30 06:20:10|5731.73|5731.03|5731.73|5731.03|5731.73|5731.03|5731.73|5731.03|13
1727677220000|2024-09-30 06:20:20|||||||||5
1727677230000|2024-09-30 06:20:30|5731.48|5730.78|5731.48|5730.78|5731.48|5730.78|5731.48|5730.78|24
1727677240000|2024-09-30 06:20:40|5731.23|5730.53|5731.23|5730.53|5731.23|5730.53|5730.98|5730.28|51
1727677250000|2024-09-30 06:20:50|5730.98|5730.28|5731.23|5730.53|5731.23|5730.53|5730.98|5730.28|27
1727677260000|2024-09-30 06:21:00|5731.48|5730.78|5731.48|5730.78|5731.48|5730.78|5731.48|5730.78|26
1727677270000|2024-09-30 06:21:10|5731.23|5730.53|5730.98|5730.28|5731.48|5730.78|5730.98|5730.28|42
1727677280000|2024-09-30 06:21:20|5731.1|5730.4|5731.23|5730.53|5731.23|5730.53|5730.98|5730.28|15
1727677290000|2024-09-30 06:21:30|||||||||16
1727677300000|2024-09-30 06:21:40|5730.98|5730.28|5731.23|5730.53|5731.23|5730.53|5730.98|5730.28|29
1727677310000|2024-09-30 06:21:50|5730.98|5730.28|5730.98|5730.28|5731.1|5730.4|5730.98|5730.28|7
1727677320000|2024-09-30 06:22:00|||||||||2
1727677330000|2024-09-30 06:22:10|||||||||57
1727677340000|2024-09-30 06:22:20|5731.23|5730.53|5729.23|5728.53|5731.23|5730.53|5728.98|5728.28|380
1727677350000|2024-09-30 06:22:30|5729.35|5728.65|5728.98|5728.28|5729.48|5728.78|5728.98|5728.28|51
1727677360000|2024-09-30 06:22:40|5729.1|5728.4|5728.98|5728.28|5729.23|5728.53|5728.98|5728.28|26
1727677370000|2024-09-30 06:22:50|5729.23|5728.53|5728.98|5728.28|5729.23|5728.53|5728.98|5728.28|68
1727677380000|2024-09-30 06:23:00|5729.1|5728.4|5729.23|5728.53|5729.23|5728.53|5728.98|5728.28|26
1727677390000|2024-09-30 06:23:10|5729.1|5728.4|5729.23|5728.53|5729.23|5728.53|5729.1|5728.4|34
1727677400000|2024-09-30 06:23:20|5729.1|5728.4|5728.98|5728.28|5729.23|5728.53|5728.98|5728.28|17
1727677410000|2024-09-30 06:23:30|5729.23|5728.53|5729.23|5728.53|5729.23|5728.53|5729.23|5728.53|35
1727677420000|2024-09-30 06:23:40|5729.48|5728.78|5729.48|5728.78|5729.48|5728.78|5729.48|5728.78|21
1727677430000|2024-09-30 06:23:50|5729.73|5729.03|5729.48|5728.78|5729.73|5729.03|5729.48|5728.78|24
1727677440000|2024-09-30 06:24:00|5729.23|5728.53|5729.48|5728.78|5729.48|5728.78|5729.23|5728.53|26
1727677450000|2024-09-30 06:24:10|5729.35|5728.65|5729.48|5728.78|5729.48|5728.78|5729.23|5728.53|24
1727677460000|2024-09-30 06:24:20|5729.73|5729.03|5729.98|5729.28|5729.98|5729.28|5729.73|5729.03|45
1727677470000|2024-09-30 06:24:30|5729.73|5729.03|5729.98|5729.28|5729.98|5729.28|5729.73|5729.03|27
1727677480000|2024-09-30 06:24:40|5729.73|5729.03|5729.73|5729.03|5729.85|5729.15|5729.73|5729.03|12
1727677490000|2024-09-30 06:24:50|5729.6|5728.9|5729.48|5728.78|5729.6|5728.9|5729.48|5728.78|18
1727677500000|2024-09-30 06:25:00|5729.23|5728.53|5729.23|5728.53|5729.23|5728.53|5729.23|5728.53|56
1727677510000|2024-09-30 06:25:10|5729.1|5728.4|5729.23|5728.53|5729.23|5728.53|5729.1|5728.4|14
1727677520000|2024-09-30 06:25:20|5728.98|5728.28|5728.98|5728.28|5729.23|5728.53|5728.98|5728.28|121
1727677530000|2024-09-30 06:25:30|5729.23|5728.53|5728.98|5728.28|5729.23|5728.53|5728.98|5728.28|56
1727677540000|2024-09-30 06:25:40|5729.23|5728.53|5729.48|5728.78|5729.48|5728.78|5728.98|5728.28|19
1727677550000|2024-09-30 06:25:50|5729.35|5728.65|5728.98|5728.28|5729.48|5728.78|5728.98|5728.28|38
1727677560000|2024-09-30 06:26:00|5728.48|5727.78|5728.73|5728.03|5728.98|5728.28|5728.48|5727.78|251
1727677570000|2024-09-30 06:26:10|5728.98|5728.28|5728.98|5728.28|5728.98|5728.28|5728.73|5728.03|25
1727677580000|2024-09-30 06:26:20|5728.73|5728.03|5728.73|5728.03|5728.73|5728.03|5728.73|5728.03|26
1727677590000|2024-09-30 06:26:30|5728.85|5728.15|5728.73|5728.03|5728.85|5728.15|5728.73|5728.03|20
1727677600000|2024-09-30 06:26:40|5728.48|5727.78|5728.48|5727.78|5728.48|5727.78|5728.48|5727.78|23
1727677610000|2024-09-30 06:26:50|5728.73|5728.03|5728.73|5728.03|5728.73|5728.03|5728.73|5728.03|20
1727677620000|2024-09-30 06:27:00|5728.6|5727.9|5728.48|5727.78|5728.73|5728.03|5728.48|5727.78|12
1727677630000|2024-09-30 06:27:10|5728.6|5727.9|5728.98|5728.28|5728.98|5728.28|5728.48|5727.78|33
1727677640000|2024-09-30 06:27:20|5729.23|5728.53|5729.23|5728.53|5729.23|5728.53|5729.23|5728.53|8
1727677650000|2024-09-30 06:27:30|||||||||50
1727677660000|2024-09-30 06:27:40|5729.1|5728.4|5729.23|5728.53|5729.23|5728.53|5729.1|5728.4|15
1727677670000|2024-09-30 06:27:50|5729.35|5728.65|5729.48|5728.78|5729.48|5728.78|5729.23|5728.53|39
1727677680000|2024-09-30 06:28:00|5729.23|5728.53|5729.73|5729.03|5729.98|5729.28|5729.23|5728.53|42
1727677690000|2024-09-30 06:28:10|5729.85|5729.15|5729.73|5729.03|5729.85|5729.15|5729.73|5729.03|22
1727677700000|2024-09-30 06:28:20|5729.48|5728.78|5729.6|5728.9|5729.73|5729.03|5729.48|5728.78|19
1727677710000|2024-09-30 06:28:30|5729.73|5729.03|5729.48|5728.78|5729.73|5729.03|5729.48|5728.78|6
1727677720000|2024-09-30 06:28:40|||||||||2
1727677730000|2024-09-30 06:28:50|5729.23|5728.53|5729.23|5728.53|5729.48|5728.78|5729.23|5728.53|37
1727677740000|2024-09-30 06:29:00|5729.48|5728.78|5729.23|5728.53|5729.48|5728.78|5728.98|5728.28|30
1727677750000|2024-09-30 06:29:10|5728.98|5728.28|5729.23|5728.53|5729.23|5728.53|5728.98|5728.28|11
1727677760000|2024-09-30 06:29:20|5729.1|5728.4|5729.23|5728.53|5729.23|5728.53|5729.1|5728.4|2
1727677770000|2024-09-30 06:29:30|5728.98|5728.28|5728.98|5728.28|5729.23|5728.53|5728.98|5728.28|14
1727677780000|2024-09-30 06:29:40|5728.85|5728.15|5728.98|5728.28|5728.98|5728.28|5728.73|5728.03|28
1727677790000|2024-09-30 06:29:50|5728.73|5728.03|5728.98|5728.28|5728.98|5728.28|5728.73|5728.03|11
1727677800000|2024-09-30 06:30:00|5728.85|5728.15|5728.48|5727.78|5728.98|5728.28|5728.23|5727.53|59
1727677810000|2024-09-30 06:30:10|5728.23|5727.53|5728.48|5727.78|5728.48|5727.78|5728.23|5727.53|46
1727677820000|2024-09-30 06:30:20|5728.23|5727.53|5728.48|5727.78|5728.48|5727.78|5728.23|5727.53|22
1727677830000|2024-09-30 06:30:30|5728.23|5727.53|5728.23|5727.53|5728.23|5727.53|5728.23|5727.53|35
1727677840000|2024-09-30 06:30:40|||||||||1
1727677850000|2024-09-30 06:30:50|5728.48|5727.78|5728.48|5727.78|5728.48|5727.78|5728.35|5727.65|28
1727677860000|2024-09-30 06:31:00|5728.73|5728.03|5728.73|5728.03|5728.73|5728.03|5728.35|5727.65|44
1727677870000|2024-09-30 06:31:10|5728.6|5727.9|5728.48|5727.78|5728.73|5728.03|5728.48|5727.78|23
1727677880000|2024-09-30 06:31:20|5728.73|5728.03|5728.98|5728.28|5728.98|5728.28|5728.73|5728.03|56
1727677890000|2024-09-30 06:31:30|5729.1|5728.4|5729.23|5728.53|5729.23|5728.53|5728.98|5728.28|19
1727677900000|2024-09-30 06:31:40|5729.48|5728.78|5729.48|5728.78|5729.48|5728.78|5729.35|5728.65|28
1727677910000|2024-09-30 06:31:50|5729.35|5728.65|5729.23|5728.53|5729.48|5728.78|5729.23|5728.53|17
1727677920000|2024-09-30 06:32:00|5729.35|5728.65|5729.48|5728.78|5729.48|5728.78|5729.23|5728.53|37
1727677930000|2024-09-30 06:32:10|5729.73|5729.03|5729.85|5729.15|5729.98|5729.28|5729.73|5729.03|27
1727677940000|2024-09-30 06:32:20|5729.98|5729.28|5729.98|5729.28|5729.98|5729.28|5729.73|5729.03|18
1727677950000|2024-09-30 06:32:30|5730.1|5729.4|5730.1|5729.4|5730.1|5729.4|5729.98|5729.28|23
1727677960000|2024-09-30 06:32:40|5729.98|5729.28|5729.98|5729.28|5730.1|5729.4|5729.98|5729.28|8
1727677970000|2024-09-30 06:32:50|5729.85|5729.15|5729.73|5729.03|5729.98|5729.28|5729.73|5729.03|10
1727677980000|2024-09-30 06:33:00|5729.85|5729.15|5729.98|5729.28|5729.98|5729.28|5729.85|5729.15|45
1727677990000|2024-09-30 06:33:10|5730.1|5729.4|5729.85|5729.15|5730.1|5729.4|5729.73|5729.03|26
1727678000000|2024-09-30 06:33:20|5729.98|5729.28|5729.73|5729.03|5729.98|5729.28|5729.73|5729.03|2
1727678010000|2024-09-30 06:33:30|5729.48|5728.78|5729.73|5729.03|5729.73|5729.03|5729.48|5728.78|36
1727678020000|2024-09-30 06:33:40|5729.6|5728.9|5729.73|5729.03|5729.73|5729.03|5729.48|5728.78|4
1727678030000|2024-09-30 06:33:50|5729.23|5728.53|5729.23|5728.53|5729.23|5728.53|5729.23|5728.53|42
1727678040000|2024-09-30 06:34:00|5729.73|5729.03|5729.73|5729.03|5729.73|5729.03|5729.48|5728.78|63
1727678050000|2024-09-30 06:34:10|5729.48|5728.78|5730.23|5729.53|5730.23|5729.53|5729.48|5728.78|46
1727678060000|2024-09-30 06:34:20|5730.1|5729.4|5730.23|5729.53|5730.23|5729.53|5729.98|5729.28|19
1727678070000|2024-09-30 06:34:30|5729.98|5729.28|5729.98|5729.28|5729.98|5729.28|5729.98|5729.28|12
1727678090000|2024-09-30 06:34:50|5730.1|5729.4|5729.98|5729.28|5730.23|5729.53|5729.98|5729.28|15
1727678100000|2024-09-30 06:35:00|5730.23|5729.53|5729.98|5729.28|5730.23|5729.53|5729.98|5729.28|20
1727678110000|2024-09-30 06:35:10|||||||||7
1727678120000|2024-09-30 06:35:20|5729.73|5729.03|5729.85|5729.15|5729.98|5729.28|5729.73|5729.03|85
1727678130000|2024-09-30 06:35:30|5729.73|5729.03|5729.73|5729.03|5729.98|5729.28|5729.73|5729.03|8
1727678140000|2024-09-30 06:35:40|5729.85|5729.15|5729.98|5729.28|5729.98|5729.28|5729.73|5729.03|25
1727678150000|2024-09-30 06:35:50|5730.23|5729.53|5730.48|5729.78|5730.48|5729.78|5730.23|5729.53|28
1727678160000|2024-09-30 06:36:00|5730.73|5730.03|5730.73|5730.03|5730.73|5730.03|5730.6|5729.9|28
1727678170000|2024-09-30 06:36:10|5730.48|5729.78|5730.48|5729.78|5730.48|5729.78|5730.48|5729.78|15
1727678180000|2024-09-30 06:36:20|5730.23|5729.53|5730.23|5729.53|5730.35|5729.65|5729.98|5729.28|33
1727678190000|2024-09-30 06:36:30|||||||||10
1727678200000|2024-09-30 06:36:40|5729.98|5729.28|5729.73|5729.03|5730.1|5729.4|5729.73|5729.03|35
1727678210000|2024-09-30 06:36:50|5729.85|5729.15|5729.73|5729.03|5729.98|5729.28|5729.73|5729.03|12
1727678220000|2024-09-30 06:37:00|5729.85|5729.15|5729.73|5729.03|5729.98|5729.28|5729.73|5729.03|20
1727678230000|2024-09-30 06:37:10|5729.48|5728.78|5729.73|5729.03|5729.73|5729.03|5729.48|5728.78|15
1727678240000|2024-09-30 06:37:20|5729.48|5728.78|5729.48|5728.78|5729.6|5728.9|5729.48|5728.78|57
1727678250000|2024-09-30 06:37:30|5729.6|5728.9|5729.48|5728.78|5729.6|5728.9|5729.48|5728.78|14
1727678260000|2024-09-30 06:37:40|5729.23|5728.53|5729.35|5728.65|5729.48|5728.78|5729.23|5728.53|43
1727678270000|2024-09-30 06:37:50|5729.23|5728.53|5729.48|5728.78|5729.48|5728.78|5729.23|5728.53|15
1727678280000|2024-09-30 06:38:00|5729.73|5729.03|5729.48|5728.78|5729.73|5729.03|5729.48|5728.78|36
1727678290000|2024-09-30 06:38:10|5729.73|5729.03|5729.48|5728.78|5729.73|5729.03|5729.48|5728.78|17
1727678300000|2024-09-30 06:38:20|||||||||21
1727678310000|2024-09-30 06:38:30|5729.35|5728.65|5729.48|5728.78|5729.48|5728.78|5729.23|5728.53|14
1727678320000|2024-09-30 06:38:40|5729.23|5728.53|5729.48|5728.78|5729.48|5728.78|5729.23|5728.53|25
1727678330000|2024-09-30 06:38:50|5729.23|5728.53|5729.98|5729.28|5729.98|5729.28|5729.23|5728.53|81
1727678340000|2024-09-30 06:39:00|5729.85|5729.15|5729.98|5729.28|5729.98|5729.28|5729.85|5729.15|1
1727678350000|2024-09-30 06:39:10|5730.23|5729.53|5730.23|5729.53|5730.23|5729.53|5730.23|5729.53|28
1727678360000|2024-09-30 06:39:20|5729.98|5729.28|5729.98|5729.28|5729.98|5729.28|5729.98|5729.28|27
1727678380000|2024-09-30 06:39:40|||||||||20
1727678390000|2024-09-30 06:39:50|||||||||1
1727678400000|2024-09-30 06:40:00|5729.85|5729.15|5729.98|5729.28|5729.98|5729.28|5729.73|5729.03|40
1727678410000|2024-09-30 06:40:10|5729.73|5729.03|5729.73|5729.03|5729.73|5729.03|5729.73|5729.03|7
1727678420000|2024-09-30 06:40:20|5729.98|5729.28|5729.73|5729.03|5729.98|5729.28|5729.73|5729.03|32
1727678430000|2024-09-30 06:40:30|||||||||1
1727678440000|2024-09-30 06:40:40|5729.98|5729.28|5729.98|5729.28|5729.98|5729.28|5729.98|5729.28|13
1727678450000|2024-09-30 06:40:50|5730.23|5729.53|5730.23|5729.53|5730.23|5729.53|5729.98|5729.28|13
1727678460000|2024-09-30 06:41:00|5730.1|5729.4|5730.23|5729.53|5730.23|5729.53|5730.1|5729.4|13
1727678470000|2024-09-30 06:41:10|5730.35|5729.65|5729.73|5729.03|5730.35|5729.65|5729.73|5729.03|20
1727678480000|2024-09-30 06:41:20|||||||||2
1727678490000|2024-09-30 06:41:30|5729.98|5729.28|5729.98|5729.28|5729.98|5729.28|5729.98|5729.28|8
1727678500000|2024-09-30 06:41:40|5729.73|5729.03|5729.98|5729.28|5729.98|5729.28|5729.73|5729.03|12
1727678510000|2024-09-30 06:41:50|||||||||35
1727678520000|2024-09-30 06:42:00|5730.1|5729.4|5730.48|5729.78|5730.48|5729.78|5729.98|5729.28|40
1727678530000|2024-09-30 06:42:10|5730.23|5729.53|5730.48|5729.78|5730.48|5729.78|5730.23|5729.53|9
1727678540000|2024-09-30 06:42:20|5730.73|5730.03|5731.23|5730.53|5731.23|5730.53|5730.73|5730.03|63
1727678550000|2024-09-30 06:42:30|5730.98|5730.28|5730.98|5730.28|5730.98|5730.28|5730.98|5730.28|17
1727678560000|2024-09-30 06:42:40|||||||||19
1727678570000|2024-09-30 06:42:50|5730.73|5730.03|5730.73|5730.03|5730.73|5730.03|5730.73|5730.03|19
1727678580000|2024-09-30 06:43:00|5730.6|5729.9|5730.98|5730.28|5730.98|5730.28|5730.6|5729.9|40
1727678590000|2024-09-30 06:43:10|5730.73|5730.03|5730.98|5730.28|5730.98|5730.28|5730.73|5730.03|39
1727678600000|2024-09-30 06:43:20|5731.23|5730.53|5731.23|5730.53|5731.23|5730.53|5730.98|5730.28|12
1727678620000|2024-09-30 06:43:40|5731.48|5730.78|5731.48|5730.78|5731.48|5730.78|5731.48|5730.78|64
1727678630000|2024-09-30 06:43:50|||||||||25
1727678640000|2024-09-30 06:44:00|5731.23|5730.53|5731.23|5730.53|5731.23|5730.53|5731.23|5730.53|19
1727678650000|2024-09-30 06:44:10|||||||||1
1727678660000|2024-09-30 06:44:20|5730.98|5730.28|5730.98|5730.28|5730.98|5730.28|5730.98|5730.28|15
1727678670000|2024-09-30 06:44:30|5730.73|5730.03|5730.73|5730.03|5730.73|5730.03|5730.73|5730.03|28
1727678680000|2024-09-30 06:44:40|5730.98|5730.28|5730.98|5730.28|5730.98|5730.28|5730.73|5730.03|26
1727678690000|2024-09-30 06:44:50|5730.85|5730.15|5730.98|5730.28|5730.98|5730.28|5730.73|5730.03|12
1727678700000|2024-09-30 06:45:00|5730.73|5730.03|5730.73|5730.03|5730.98|5730.28|5730.48|5729.78|92
1727678710000|2024-09-30 06:45:10|5730.98|5730.28|5730.98|5730.28|5730.98|5730.28|5730.85|5730.15|19
1727678720000|2024-09-30 06:45:20|||||||||6
1727678730000|2024-09-30 06:45:30|5731.1|5730.4|5730.98|5730.28|5731.23|5730.53|5730.98|5730.28|8
1727678740000|2024-09-30 06:45:40|5731.1|5730.4|5730.73|5730.03|5731.1|5730.4|5730.73|5730.03|20
1727678750000|2024-09-30 06:45:50|5730.6|5729.9|5730.48|5729.78|5730.6|5729.9|5730.48|5729.78|18
1727678760000|2024-09-30 06:46:00|||||||||5
1727678770000|2024-09-30 06:46:10|5730.73|5730.03|5730.73|5730.03|5730.73|5730.03|5730.48|5729.78|15
1727678780000|2024-09-30 06:46:20|5730.6|5729.9|5730.73|5730.03|5730.73|5730.03|5730.48|5729.78|14
1727678790000|2024-09-30 06:46:30|5730.98|5730.28|5730.98|5730.28|5730.98|5730.28|5730.98|5730.28|11
1727678800000|2024-09-30 06:46:40|5731.23|5730.53|5731.23|5730.53|5731.23|5730.53|5731.23|5730.53|11
1727678810000|2024-09-30 06:46:50|5731.1|5730.4|5730.98|5730.28|5731.1|5730.4|5730.98|5730.28|12
1727678820000|2024-09-30 06:47:00|5730.85|5730.15|5730.73|5730.03|5730.98|5730.28|5730.73|5730.03|6
1727678830000|2024-09-30 06:47:10|5730.98|5730.28|5730.73|5730.03|5730.98|5730.28|5730.73|5730.03|19
1727678840000|2024-09-30 06:47:20|5730.48|5729.78|5730.48|5729.78|5730.48|5729.78|5730.48|5729.78|16
1727678850000|2024-09-30 06:47:30|5730.6|5729.9|5730.73|5730.03|5730.73|5730.03|5730.48|5729.78|33
1727678860000|2024-09-30 06:47:40|5730.6|5729.9|5730.48|5729.78|5730.6|5729.9|5730.48|5729.78|1
1727678880000|2024-09-30 06:48:00|5730.73|5730.03|5730.73|5730.03|5730.98|5730.28|5730.73|5730.03|43
1727678890000|2024-09-30 06:48:10|||||||||13
1727678900000|2024-09-30 06:48:20|5730.85|5730.15|5730.73|5730.03|5730.85|5730.15|5730.6|5729.9|10
1727678910000|2024-09-30 06:48:30|5730.98|5730.28|5730.98|5730.28|5730.98|5730.28|5730.98|5730.28|16
1727678920000|2024-09-30 06:48:40|||||||||4
1727678940000|2024-09-30 06:49:00|5730.73|5730.03|5730.98|5730.28|5730.98|5730.28|5730.73|5730.03|37
1727678950000|2024-09-30 06:49:10|5730.73|5730.03|5730.48|5729.78|5730.73|5730.03|5730.48|5729.78|58
1727678960000|2024-09-30 06:49:20|5730.23|5729.53|5729.98|5729.28|5730.23|5729.53|5729.98|5729.28|77
1727678970000|2024-09-30 06:49:30|5730.23|5729.53|5730.23|5729.53|5730.23|5729.53|5730.23|5729.53|52
1727678980000|2024-09-30 06:49:40|5730.48|5729.78|5730.48|5729.78|5730.48|5729.78|5730.48|5729.78|35
1727678990000|2024-09-30 06:49:50|5730.6|5729.9|5730.6|5729.9|5730.73|5730.03|5730.48|5729.78|13
1727679000000|2024-09-30 06:50:00|5730.73|5730.03|5730.73|5730.03|5730.73|5730.03|5730.73|5730.03|17
1727679020000|2024-09-30 06:50:20|5730.98|5730.28|5730.98|5730.28|5730.98|5730.28|5730.98|5730.28|26
1727679030000|2024-09-30 06:50:30|5731.23|5730.53|5731.48|5730.78|5731.48|5730.78|5731.23|5730.53|44
1727679040000|2024-09-30 06:50:40|5731.73|5731.03|5732.1|5731.4|5732.1|5731.4|5731.73|5731.03|128
1727679050000|2024-09-30 06:50:50|5731.98|5731.28|5732.48|5731.78|5732.48|5731.78|5731.98|5731.28|20
1727679060000|2024-09-30 06:51:00|5732.23|5731.53|5732.23|5731.53|5732.35|5731.65|5732.23|5731.53|24
1727679070000|2024-09-30 06:51:10|5732.35|5731.65|5732.48|5731.78|5732.48|5731.78|5732.1|5731.4|83
1727679080000|2024-09-30 06:51:20|5732.23|5731.53|5732.98|5732.28|5732.98|5732.28|5732.23|5731.53|60
1727679090000|2024-09-30 06:51:30|5733.23|5732.53|5733.1|5732.4|5733.23|5732.53|5732.73|5732.03|76
1727679100000|2024-09-30 06:51:40|5732.98|5732.28|5733.73|5733.03|5733.73|5733.03|5732.98|5732.28|114
1727679110000|2024-09-30 06:51:50|5733.48|5732.78|5733.48|5732.78|5733.48|5732.78|5733.48|5732.78|21
1727679120000|2024-09-30 06:52:00|5733.35|5732.65|5733.48|5732.78|5733.48|5732.78|5733.35|5732.65|56
1727679130000|2024-09-30 06:52:10|5733.73|5733.03|5733.98|5733.28|5733.98|5733.28|5733.48|5732.78|55
1727679140000|2024-09-30 06:52:20|5733.73|5733.03|5733.48|5732.78|5733.73|5733.03|5733.48|5732.78|21
1727679150000|2024-09-30 06:52:30|5733.73|5733.03|5733.73|5733.03|5733.73|5733.03|5733.73|5733.03|5
1727679160000|2024-09-30 06:52:40|5733.48|5732.78|5733.48|5732.78|5733.73|5733.03|5733.48|5732.78|23
1727679170000|2024-09-30 06:52:50|5733.23|5732.53|5733.23|5732.53|5733.23|5732.53|5733.23|5732.53|31
1727679180000|2024-09-30 06:53:00|||||||||2
1727679190000|2024-09-30 06:53:10|5733.48|5732.78|5733.48|5732.78|5733.73|5733.03|5733.48|5732.78|27
1727679200000|2024-09-30 06:53:20|5733.23|5732.53|5733.23|5732.53|5733.23|5732.53|5733.23|5732.53|22
1727679210000|2024-09-30 06:53:30|||||||||8
1727679220000|2024-09-30 06:53:40|||||||||32
1727679230000|2024-09-30 06:53:50|5733.35|5732.65|5733.48|5732.78|5733.48|5732.78|5733.23|5732.53|4
1727679240000|2024-09-30 06:54:00|5733.23|5732.53|5733.23|5732.53|5733.35|5732.65|5733.23|5732.53|7
1727679250000|2024-09-30 06:54:10|||||||||1
1727679260000|2024-09-30 06:54:20|||||||||23
1727679270000|2024-09-30 06:54:30|5733.1|5732.4|5732.98|5732.28|5733.23|5732.53|5732.98|5732.28|20
1727679280000|2024-09-30 06:54:40|||||||||8
1727679290000|2024-09-30 06:54:50|5732.73|5732.03|5732.73|5732.03|5732.73|5732.03|5732.73|5732.03|19
1727679310000|2024-09-30 06:55:10|5732.85|5732.15|5733.1|5732.4|5733.1|5732.4|5732.73|5732.03|22
1727679320000|2024-09-30 06:55:20|5733.23|5732.53|5732.98|5732.28|5733.23|5732.53|5732.98|5732.28|44
1727679330000|2024-09-30 06:55:30|5733.1|5732.4|5732.98|5732.28|5733.1|5732.4|5732.98|5732.28|6
1727679340000|2024-09-30 06:55:40|5732.73|5732.03|5732.73|5732.03|5732.85|5732.15|5732.73|5732.03|17
1727679350000|2024-09-30 06:55:50|||||||||25
1727679360000|2024-09-30 06:56:00|5732.48|5731.78|5732.48|5731.78|5732.48|5731.78|5732.48|5731.78|11
1727679370000|2024-09-30 06:56:10|5732.23|5731.53|5732.73|5732.03|5732.73|5732.03|5732.23|5731.53|44
1727679380000|2024-09-30 06:56:20|5732.85|5732.15|5732.73|5732.03|5732.85|5732.15|5732.73|5732.03|14
1727679390000|2024-09-30 06:56:30|5732.48|5731.78|5732.73|5732.03|5732.73|5732.03|5732.48|5731.78|25
1727679400000|2024-09-30 06:56:40|5732.98|5732.28|5733.23|5732.53|5733.48|5732.78|5732.98|5732.28|60
1727679410000|2024-09-30 06:56:50|5732.98|5732.28|5732.98|5732.28|5732.98|5732.28|5732.98|5732.28|7
1727679420000|2024-09-30 06:57:00|5732.73|5732.03|5732.48|5731.78|5732.73|5732.03|5732.48|5731.78|37
1727679430000|2024-09-30 06:57:10|5732.6|5731.9|5732.48|5731.78|5732.6|5731.9|5732.48|5731.78|9
1727679440000|2024-09-30 06:57:20|5732.6|5731.9|5732.48|5731.78|5732.73|5732.03|5732.48|5731.78|14
1727679450000|2024-09-30 06:57:30|5732.73|5732.03|5732.48|5731.78|5732.73|5732.03|5732.48|5731.78|27
1727679460000|2024-09-30 06:57:40|5732.73|5732.03|5732.73|5732.03|5732.73|5732.03|5732.48|5731.78|18
1727679470000|2024-09-30 06:57:50|5732.48|5731.78|5732.48|5731.78|5732.48|5731.78|5732.48|5731.78|18
1727679480000|2024-09-30 06:58:00|5732.23|5731.53|5731.98|5731.28|5732.23|5731.53|5731.98|5731.28|45
1727679490000|2024-09-30 06:58:10|||||||||16
1727679500000|2024-09-30 06:58:20|5731.73|5731.03|5731.48|5730.78|5731.73|5731.03|5731.48|5730.78|31
1727679510000|2024-09-30 06:58:30|5731.73|5731.03|5731.73|5731.03|5731.73|5731.03|5731.73|5731.03|11
1727679520000|2024-09-30 06:58:40|5731.48|5730.78|5731.48|5730.78|5731.48|5730.78|5731.48|5730.78|20
1727679530000|2024-09-30 06:58:50|5731.73|5731.03|5731.73|5731.03|5731.73|5731.03|5731.73|5731.03|37
1727679540000|2024-09-30 06:59:00|5731.98|5731.28|5731.98|5731.28|5731.98|5731.28|5731.98|5731.28|31
1727679550000|2024-09-30 06:59:10|5731.85|5731.15|5731.98|5731.28|5731.98|5731.28|5731.85|5731.15|38
1727679560000|2024-09-30 06:59:20|5732.23|5731.53|5731.98|5731.28|5732.23|5731.53|5731.98|5731.28|37
1727679570000|2024-09-30 06:59:30|||||||||5
1727679580000|2024-09-30 06:59:40|5731.73|5731.03|5731.73|5731.03|5731.73|5731.03|5731.73|5731.03|13
1727679590000|2024-09-30 06:59:50|5731.6|5730.9|5731.73|5731.03|5731.98|5731.28|5731.6|5730.9|52
1727679600000|2024-09-30 07:00:00|5731.98|5731.28|5730.98|5730.28|5732.23|5731.53|5730.48|5729.78|273
1727679610000|2024-09-30 07:00:10|5731.48|5730.78|5731.23|5730.53|5731.48|5730.78|5730.85|5730.15|87
1727679620000|2024-09-30 07:00:20|5731.35|5730.65|5731.23|5730.53|5731.48|5730.78|5731.23|5730.53|53
1727679630000|2024-09-30 07:00:30|||||||||36
1727679640000|2024-09-30 07:00:40|5730.98|5730.28|5730.98|5730.28|5730.98|5730.28|5730.98|5730.28|61
1727679650000|2024-09-30 07:00:50|5731.23|5730.53|5732.48|5731.78|5732.48|5731.78|5731.23|5730.53|162
1727679660000|2024-09-30 07:01:00|5732.73|5732.03|5732.48|5731.78|5732.73|5732.03|5732.48|5731.78|84
1727679670000|2024-09-30 07:01:10|5732.6|5731.9|5731.98|5731.28|5732.6|5731.9|5731.98|5731.28|53
1727679680000|2024-09-30 07:01:20|5732.1|5731.4|5732.48|5731.78|5732.48|5731.78|5731.98|5731.28|32
1727679690000|2024-09-30 07:01:30|||||||||11
1727679700000|2024-09-30 07:01:40|5732.73|5732.03|5732.23|5731.53|5732.73|5732.03|5732.23|5731.53|60
1727679710000|2024-09-30 07:01:50|5732.48|5731.78|5732.35|5731.65|5732.48|5731.78|5732.23|5731.53|43
1727679720000|2024-09-30 07:02:00|5732.48|5731.78|5731.73|5731.03|5732.73|5732.03|5731.73|5731.03|68
1727679730000|2024-09-30 07:02:10|5731.98|5731.28|5732.23|5731.53|5732.23|5731.53|5731.98|5731.28|19
1727679740000|2024-09-30 07:02:20|5732.1|5731.4|5731.98|5731.28|5732.23|5731.53|5731.98|5731.28|21
1727679750000|2024-09-30 07:02:30|5731.73|5731.03|5731.73|5731.03|5731.98|5731.28|5731.48|5730.78|13
1727679760000|2024-09-30 07:02:40|5731.85|5731.15|5731.98|5731.28|5731.98|5731.28|5731.73|5731.03|17
1727679770000|2024-09-30 07:02:50|5731.73|5731.03|5731.73|5731.03|5731.85|5731.15|5731.73|5731.03|17
1727679780000|2024-09-30 07:03:00|5731.48|5730.78|5731.73|5731.03|5731.85|5731.15|5731.23|5730.53|58
1727679790000|2024-09-30 07:03:10|5731.85|5731.15|5731.73|5731.03|5731.85|5731.15|5731.73|5731.03|8
1727679800000|2024-09-30 07:03:20|5731.98|5731.28|5732.23|5731.53|5732.23|5731.53|5731.98|5731.28|16
1727679810000|2024-09-30 07:03:30|||||||||13
1727679820000|2024-09-30 07:03:40|5732.48|5731.78|5732.23|5731.53|5732.48|5731.78|5732.23|5731.53|12
1727679830000|2024-09-30 07:03:50|5732.48|5731.78|5732.48|5731.78|5732.48|5731.78|5732.23|5731.53|28
1727679840000|2024-09-30 07:04:00|5732.6|5731.9|5732.6|5731.9|5732.73|5732.03|5732.48|5731.78|61
1727679850000|2024-09-30 07:04:10|5732.73|5732.03|5732.73|5732.03|5732.73|5732.03|5732.48|5731.78|7
1727679860000|2024-09-30 07:04:20|5732.85|5732.15|5732.73|5732.03|5732.98|5732.28|5732.6|5731.9|23
1727679870000|2024-09-30 07:04:30|5732.6|5731.9|5732.85|5732.15|5732.98|5732.28|5732.6|5731.9|28
1727679880000|2024-09-30 07:04:40|5732.73|5732.03|5732.98|5732.28|5732.98|5732.28|5732.73|5732.03|16
1727679890000|2024-09-30 07:04:50|5732.73|5732.03|5732.85|5732.15|5732.98|5732.28|5732.73|5732.03|14
1727679900000|2024-09-30 07:05:00|5732.98|5732.28|5733.23|5732.53|5733.23|5732.53|5732.98|5732.28|18
1727679910000|2024-09-30 07:05:10|5733.48|5732.78|5733.98|5733.28|5733.98|5733.28|5733.48|5732.78|40
1727679920000|2024-09-30 07:05:20|5733.73|5733.03|5734.48|5733.78|5734.48|5733.78|5733.73|5733.03|108
1727679930000|2024-09-30 07:05:30|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|28
1727679940000|2024-09-30 07:05:40|5734.98|5734.28|5734.6|5733.9|5734.98|5734.28|5734.48|5733.78|78
1727679950000|2024-09-30 07:05:50|5734.73|5734.03|5734.23|5733.53|5734.73|5734.03|5733.98|5733.28|92
1727679960000|2024-09-30 07:06:00|5734.35|5733.65|5734.98|5734.28|5734.98|5734.28|5734.23|5733.53|39
1727679970000|2024-09-30 07:06:10|5734.73|5734.03|5734.98|5734.28|5734.98|5734.28|5734.73|5734.03|19
1727679980000|2024-09-30 07:06:20|5734.73|5734.03|5735.23|5734.53|5735.48|5734.78|5734.73|5734.03|74
1727679990000|2024-09-30 07:06:30|5735.35|5734.65|5734.73|5734.03|5735.48|5734.78|5734.48|5733.78|130
1727680000000|2024-09-30 07:06:40|5734.48|5733.78|5734.73|5734.03|5734.98|5734.28|5734.48|5733.78|69
1727680010000|2024-09-30 07:06:50|5734.98|5734.28|5734.98|5734.28|5735.23|5734.53|5734.98|5734.28|24
1727680020000|2024-09-30 07:07:00|5735.23|5734.53|5734.73|5734.03|5735.23|5734.53|5734.73|5734.03|39
1727680030000|2024-09-30 07:07:10|5734.98|5734.28|5734.73|5734.03|5734.98|5734.28|5734.73|5734.03|20
1727680040000|2024-09-30 07:07:20|5734.98|5734.28|5735.23|5734.53|5735.23|5734.53|5734.98|5734.28|42
1727680050000|2024-09-30 07:07:30|5735.48|5734.78|5735.23|5734.53|5735.48|5734.78|5735.23|5734.53|47
1727680060000|2024-09-30 07:07:40|5735.48|5734.78|5735.73|5735.03|5735.73|5735.03|5735.48|5734.78|30
1727680070000|2024-09-30 07:07:50|5736.1|5735.4|5735.73|5735.03|5736.1|5735.4|5735.73|5735.03|70
1727680080000|2024-09-30 07:08:00|5735.85|5735.15|5736.1|5735.4|5736.1|5735.4|5735.73|5735.03|66
1727680090000|2024-09-30 07:08:10|5735.98|5735.28|5736.23|5735.53|5736.23|5735.53|5735.98|5735.28|10
1727680100000|2024-09-30 07:08:20|5736.1|5735.4|5736.23|5735.53|5736.23|5735.53|5735.98|5735.28|41
1727680110000|2024-09-30 07:08:30|5736.48|5735.78|5736.98|5736.28|5736.98|5736.28|5736.48|5735.78|113
1727680120000|2024-09-30 07:08:40|5737.1|5736.4|5737.23|5736.53|5737.23|5736.53|5736.98|5736.28|10
1727680130000|2024-09-30 07:08:50|5737.48|5736.78|5737.48|5736.78|5737.48|5736.78|5737.23|5736.53|92
1727680140000|2024-09-30 07:09:00|5737.73|5737.03|5737.23|5736.53|5737.98|5737.28|5737.23|5736.53|96
1727680150000|2024-09-30 07:09:10|5737.1|5736.4|5737.48|5736.78|5737.48|5736.78|5737.1|5736.4|50
1727680160000|2024-09-30 07:09:20|5737.23|5736.53|5737.48|5736.78|5737.48|5736.78|5737.23|5736.53|28
1727680170000|2024-09-30 07:09:30|5737.35|5736.65|5737.23|5736.53|5737.48|5736.78|5737.23|5736.53|42
1727680180000|2024-09-30 07:09:40|5737.48|5736.78|5737.48|5736.78|5737.48|5736.78|5737.48|5736.78|36
1727680190000|2024-09-30 07:09:50|5737.73|5737.03|5737.48|5736.78|5737.73|5737.03|5737.23|5736.53|34
1727680200000|2024-09-30 07:10:00|5737.6|5736.9|5738.23|5737.53|5738.23|5737.53|5737.48|5736.78|124
1727680210000|2024-09-30 07:10:10|5738.48|5737.78|5738.98|5738.28|5738.98|5738.28|5738.48|5737.78|132
1727680220000|2024-09-30 07:10:20|5739.1|5738.4|5739.1|5738.4|5739.23|5738.53|5738.73|5738.03|67
1727680230000|2024-09-30 07:10:30|5738.98|5738.28|5738.73|5738.03|5738.98|5738.28|5738.73|5738.03|37
1727680240000|2024-09-30 07:10:40|5738.85|5738.15|5738.98|5738.28|5738.98|5738.28|5738.48|5737.78|65
1727680250000|2024-09-30 07:10:50|5738.85|5738.15|5739.23|5738.53|5739.23|5738.53|5738.73|5738.03|20
1727680260000|2024-09-30 07:11:00|5738.98|5738.28|5738.98|5738.28|5739.23|5738.53|5738.98|5738.28|62
1727680270000|2024-09-30 07:11:10|5739.1|5738.4|5739.23|5738.53|5739.23|5738.53|5738.73|5738.03|41
1727680280000|2024-09-30 07:11:20|5738.98|5738.28|5738.73|5738.03|5738.98|5738.28|5738.73|5738.03|65
1727680290000|2024-09-30 07:11:30|5738.48|5737.78|5738.73|5738.03|5738.73|5738.03|5738.48|5737.78|40
1727680300000|2024-09-30 07:11:40|5738.85|5738.15|5738.73|5738.03|5738.98|5738.28|5738.73|5738.03|13
1727680310000|2024-09-30 07:11:50|5738.85|5738.15|5738.98|5738.28|5738.98|5738.28|5738.85|5738.15|7
1727680320000|2024-09-30 07:12:00|5739.1|5738.4|5738.73|5738.03|5739.1|5738.4|5738.73|5738.03|54
1727680330000|2024-09-30 07:12:10|5738.85|5738.15|5739.48|5738.78|5739.48|5738.78|5738.85|5738.15|29
1727680340000|2024-09-30 07:12:20|5739.23|5738.53|5739.23|5738.53|5739.35|5738.65|5739.23|5738.53|27
1727680350000|2024-09-30 07:12:30|5738.98|5738.28|5738.73|5738.03|5739.1|5738.4|5738.73|5738.03|29
1727680360000|2024-09-30 07:12:40|5739.23|5738.53|5738.98|5738.28|5739.23|5738.53|5738.98|5738.28|53
1727680370000|2024-09-30 07:12:50|5739.23|5738.53|5738.98|5738.28|5739.23|5738.53|5738.85|5738.15|33
1727680380000|2024-09-30 07:13:00|5738.73|5738.03|5738.23|5737.53|5738.85|5738.15|5738.23|5737.53|89
1727680390000|2024-09-30 07:13:10|5738.1|5737.4|5738.23|5737.53|5738.23|5737.53|5738.1|5737.4|48
1727680400000|2024-09-30 07:13:20|5737.98|5737.28|5737.85|5737.15|5737.98|5737.28|5737.73|5737.03|22
1727680410000|2024-09-30 07:13:30|5737.98|5737.28|5737.98|5737.28|5738.23|5737.53|5737.73|5737.03|31
1727680420000|2024-09-30 07:13:40|5738.23|5737.53|5738.23|5737.53|5738.48|5737.78|5738.23|5737.53|19
1727680430000|2024-09-30 07:13:50|5738.48|5737.78|5738.48|5737.78|5738.48|5737.78|5738.48|5737.78|12
1727680440000|2024-09-30 07:14:00|5738.35|5737.65|5738.23|5737.53|5738.35|5737.65|5738.23|5737.53|24
1727680450000|2024-09-30 07:14:10|5738.35|5737.65|5738.6|5737.9|5738.73|5738.03|5738.23|5737.53|32
1727680460000|2024-09-30 07:14:20|5738.73|5738.03|5738.73|5738.03|5738.73|5738.03|5738.6|5737.9|0
1727680470000|2024-09-30 07:14:30|5738.48|5737.78|5738.73|5738.03|5738.98|5738.28|5738.48|5737.78|32
1727680480000|2024-09-30 07:14:40|5738.98|5738.28|5738.98|5738.28|5739.1|5738.4|5738.98|5738.28|49
1727680490000|2024-09-30 07:14:50|5738.73|5738.03|5738.73|5738.03|5738.73|5738.03|5738.73|5738.03|36
1727680500000|2024-09-30 07:15:00|5738.85|5738.15|5739.6|5738.9|5739.73|5739.03|5738.73|5738.03|146
1727680510000|2024-09-30 07:15:10|5739.48|5738.78|5739.48|5738.78|5739.73|5739.03|5739.48|5738.78|24
1727680520000|2024-09-30 07:15:20|5738.98|5738.28|5738.98|5738.28|5738.98|5738.28|5738.73|5738.03|70
1727680530000|2024-09-30 07:15:30|5738.73|5738.03|5738.98|5738.28|5739.23|5738.53|5738.73|5738.03|20
1727680540000|2024-09-30 07:15:40|5739.1|5738.4|5738.73|5738.03|5739.1|5738.4|5738.73|5738.03|19
1727680550000|2024-09-30 07:15:50|5738.6|5737.9|5738.48|5737.78|5738.6|5737.9|5738.23|5737.53|58
1727680560000|2024-09-30 07:16:00|5738.23|5737.53|5737.98|5737.28|5738.23|5737.53|5737.98|5737.28|50
1727680570000|2024-09-30 07:16:10|5737.73|5737.03|5737.73|5737.03|5738.23|5737.53|5737.73|5737.03|34
1727680580000|2024-09-30 07:16:20|5737.98|5737.28|5738.1|5737.4|5738.23|5737.53|5737.98|5737.28|44
1727680590000|2024-09-30 07:16:30|5737.98|5737.28|5738.1|5737.4|5738.23|5737.53|5737.98|5737.28|15
1727680600000|2024-09-30 07:16:40|5738.23|5737.53|5737.98|5737.28|5738.23|5737.53|5737.98|5737.28|16
1727680610000|2024-09-30 07:16:50|5737.85|5737.15|5738.48|5737.78|5738.48|5737.78|5737.73|5737.03|29
1727680620000|2024-09-30 07:17:00|5737.98|5737.28|5738.23|5737.53|5738.48|5737.78|5737.98|5737.28|101
1727680630000|2024-09-30 07:17:10|5737.98|5737.28|5737.98|5737.28|5737.98|5737.28|5737.98|5737.28|14
1727680640000|2024-09-30 07:17:20|5738.23|5737.53|5738.23|5737.53|5738.23|5737.53|5738.23|5737.53|12
1727680650000|2024-09-30 07:17:30|5738.35|5737.65|5738.48|5737.78|5738.48|5737.78|5738.35|5737.65|21
1727680660000|2024-09-30 07:17:40|5738.73|5738.03|5739.23|5738.53|5739.23|5738.53|5738.73|5738.03|36
1727680670000|2024-09-30 07:17:50|5739.35|5738.65|5739.48|5738.78|5739.6|5738.9|5739.23|5738.53|59
1727680680000|2024-09-30 07:18:00|5739.85|5739.15|5739.98|5739.28|5739.98|5739.28|5739.73|5739.03|52
1727680690000|2024-09-30 07:18:10|5739.73|5739.03|5739.23|5738.53|5739.73|5739.03|5739.23|5738.53|63
1727680700000|2024-09-30 07:18:20|5739.35|5738.65|5739.35|5738.65|5739.35|5738.65|5739.23|5738.53|21
1727680710000|2024-09-30 07:18:30|5739.23|5738.53|5739.23|5738.53|5739.23|5738.53|5739.23|5738.53|1
1727680720000|2024-09-30 07:18:40|5739.48|5738.78|5739.48|5738.78|5739.48|5738.78|5739.48|5738.78|25
1727680730000|2024-09-30 07:18:50|||||||||2
1727680740000|2024-09-30 07:19:00|5738.98|5738.28|5738.98|5738.28|5739.1|5738.4|5738.98|5738.28|49
1727680750000|2024-09-30 07:19:10|5738.73|5738.03|5738.23|5737.53|5738.73|5738.03|5738.23|5737.53|55
1727680760000|2024-09-30 07:19:20|5738.35|5737.65|5737.98|5737.28|5738.35|5737.65|5737.98|5737.28|17
1727680770000|2024-09-30 07:19:30|5738.23|5737.53|5738.23|5737.53|5738.23|5737.53|5738.23|5737.53|18
1727680780000|2024-09-30 07:19:40|5737.98|5737.28|5737.73|5737.03|5738.1|5737.4|5737.73|5737.03|35
1727680790000|2024-09-30 07:19:50|5737.6|5736.9|5736.98|5736.28|5737.6|5736.9|5736.98|5736.28|45
1727680800000|2024-09-30 07:20:00|5736.85|5736.15|5736.73|5736.03|5737.23|5736.53|5736.73|5736.03|131
1727680810000|2024-09-30 07:20:10|5736.23|5735.53|5736.23|5735.53|5736.23|5735.53|5736.23|5735.53|38
1727680820000|2024-09-30 07:20:20|5735.98|5735.28|5736.48|5735.78|5736.48|5735.78|5735.98|5735.28|45
1727680830000|2024-09-30 07:20:30|5736.23|5735.53|5735.98|5735.28|5736.73|5736.03|5735.73|5735.03|63
1727680840000|2024-09-30 07:20:40|5735.85|5735.15|5735.98|5735.28|5735.98|5735.28|5735.73|5735.03|13
1727680850000|2024-09-30 07:20:50|5736.23|5735.53|5736.23|5735.53|5736.23|5735.53|5736.1|5735.4|24
1727680860000|2024-09-30 07:21:00|5735.98|5735.28|5735.73|5735.03|5735.98|5735.28|5735.35|5734.65|94
1727680870000|2024-09-30 07:21:10|5735.6|5734.9|5735.48|5734.78|5735.73|5735.03|5735.48|5734.78|17
1727680880000|2024-09-30 07:21:20|5735.35|5734.65|5735.48|5734.78|5735.48|5734.78|5735.23|5734.53|17
1727680890000|2024-09-30 07:21:30|5735.73|5735.03|5735.48|5734.78|5735.98|5735.28|5735.48|5734.78|59
1727680900000|2024-09-30 07:21:40|5735.23|5734.53|5735.48|5734.78|5735.48|5734.78|5735.23|5734.53|20
1727680910000|2024-09-30 07:21:50|5735.23|5734.53|5734.98|5734.28|5735.23|5734.53|5734.73|5734.03|46
1727680920000|2024-09-30 07:22:00|5734.85|5734.15|5734.73|5734.03|5734.98|5734.28|5734.73|5734.03|43
1727680930000|2024-09-30 07:22:10|5734.6|5733.9|5734.48|5733.78|5734.73|5734.03|5734.48|5733.78|46
1727680940000|2024-09-30 07:22:20|5734.98|5734.28|5735.73|5735.03|5735.73|5735.03|5734.98|5734.28|65
1727680950000|2024-09-30 07:22:30|5735.85|5735.15|5736.23|5735.53|5736.23|5735.53|5735.6|5734.9|37
1727680960000|2024-09-30 07:22:40|5736.1|5735.4|5736.48|5735.78|5736.48|5735.78|5736.1|5735.4|63
1727680970000|2024-09-30 07:22:50|5736.23|5735.53|5736.48|5735.78|5736.48|5735.78|5736.23|5735.53|26
1727680980000|2024-09-30 07:23:00|5736.35|5735.65|5736.23|5735.53|5736.35|5735.65|5735.98|5735.28|18
1727680990000|2024-09-30 07:23:10|5736.48|5735.78|5736.73|5736.03|5736.98|5736.28|5736.48|5735.78|32
1727681000000|2024-09-30 07:23:20|5736.85|5736.15|5736.48|5735.78|5737.23|5736.53|5736.48|5735.78|32
1727681010000|2024-09-30 07:23:30|5736.23|5735.53|5735.98|5735.28|5736.23|5735.53|5735.98|5735.28|23
1727681020000|2024-09-30 07:23:40|5735.85|5735.15|5735.98|5735.28|5735.98|5735.28|5735.73|5735.03|18
1727681030000|2024-09-30 07:23:50|5736.1|5735.4|5735.98|5735.28|5736.48|5735.78|5735.98|5735.28|18
1727681040000|2024-09-30 07:24:00|5736.23|5735.53|5735.48|5734.78|5736.23|5735.53|5735.48|5734.78|49
1727681050000|2024-09-30 07:24:10|5735.23|5734.53|5735.73|5735.03|5735.73|5735.03|5735.23|5734.53|20
1727681060000|2024-09-30 07:24:20|5735.98|5735.28|5736.35|5735.65|5736.35|5735.65|5735.98|5735.28|9
1727681070000|2024-09-30 07:24:30|5736.48|5735.78|5736.48|5735.78|5736.48|5735.78|5736.23|5735.53|22
1727681080000|2024-09-30 07:24:40|5736.23|5735.53|5736.48|5735.78|5736.48|5735.78|5736.23|5735.53|26
1727681090000|2024-09-30 07:24:50|5736.35|5735.65|5736.73|5736.03|5736.85|5736.15|5736.35|5735.65|14
1727681100000|2024-09-30 07:25:00|5736.85|5736.15|5736.98|5736.28|5737.23|5736.53|5736.85|5736.15|37
1727681110000|2024-09-30 07:25:10|5737.23|5736.53|5736.98|5736.28|5737.23|5736.53|5736.98|5736.28|16
1727681120000|2024-09-30 07:25:20|5736.85|5736.15|5736.98|5736.28|5736.98|5736.28|5736.73|5736.03|18
1727681130000|2024-09-30 07:25:30|5736.85|5736.15|5736.73|5736.03|5736.98|5736.28|5736.73|5736.03|22
1727681140000|2024-09-30 07:25:40|5736.98|5736.28|5737.23|5736.53|5737.23|5736.53|5736.73|5736.03|15
1727681150000|2024-09-30 07:25:50|5736.98|5736.28|5736.73|5736.03|5737.23|5736.53|5736.73|5736.03|36
1727681160000|2024-09-30 07:26:00|5736.98|5736.28|5736.98|5736.28|5736.98|5736.28|5736.73|5736.03|44
1727681170000|2024-09-30 07:26:10|5736.85|5736.15|5736.48|5735.78|5736.98|5736.28|5736.48|5735.78|23
1727681180000|2024-09-30 07:26:20|5736.23|5735.53|5735.98|5735.28|5736.48|5735.78|5735.98|5735.28|17
1727681190000|2024-09-30 07:26:30|||||||||1
1727681200000|2024-09-30 07:26:40|5736.23|5735.53|5736.23|5735.53|5736.48|5735.78|5736.23|5735.53|34
1727681210000|2024-09-30 07:26:50|5736.48|5735.78|5736.23|5735.53|5736.48|5735.78|5735.98|5735.28|49
1727681220000|2024-09-30 07:27:00|5736.1|5735.4|5736.73|5736.03|5736.73|5736.03|5736.1|5735.4|20
1727681230000|2024-09-30 07:27:10|5736.48|5735.78|5736.48|5735.78|5736.73|5736.03|5736.23|5735.53|37
1727681240000|2024-09-30 07:27:20|5736.6|5735.9|5736.48|5735.78|5736.73|5736.03|5736.48|5735.78|9
1727681250000|2024-09-30 07:27:30|5736.23|5735.53|5736.73|5736.03|5736.73|5736.03|5736.23|5735.53|16
1727681260000|2024-09-30 07:27:40|5736.6|5735.9|5736.48|5735.78|5736.73|5736.03|5736.35|5735.65|4
1727681270000|2024-09-30 07:27:50|5736.35|5735.65|5736.48|5735.78|5736.48|5735.78|5736.23|5735.53|32
1727681280000|2024-09-30 07:28:00|5736.23|5735.53|5736.48|5735.78|5736.85|5736.15|5736.23|5735.53|10
1727681290000|2024-09-30 07:28:10|5736.23|5735.53|5735.98|5735.28|5736.23|5735.53|5735.98|5735.28|22
1727681300000|2024-09-30 07:28:20|5736.1|5735.4|5736.98|5736.28|5736.98|5736.28|5736.1|5735.4|47
1727681310000|2024-09-30 07:28:30|5737.23|5736.53|5736.98|5736.28|5737.48|5736.78|5736.98|5736.28|64
1727681320000|2024-09-30 07:28:40|5736.73|5736.03|5736.73|5736.03|5736.73|5736.03|5736.73|5736.03|5
1727681330000|2024-09-30 07:28:50|5736.85|5736.15|5736.85|5736.15|5736.98|5736.28|5736.73|5736.03|21
1727681340000|2024-09-30 07:29:00|5736.98|5736.28|5736.48|5735.78|5736.98|5736.28|5736.48|5735.78|34
1727681350000|2024-09-30 07:29:10|5736.35|5735.65|5736.23|5735.53|5736.48|5735.78|5736.23|5735.53|10
1727681360000|2024-09-30 07:29:20|5736.48|5735.78|5736.23|5735.53|5736.48|5735.78|5736.23|5735.53|25
1727681370000|2024-09-30 07:29:30|5736.1|5735.4|5736.23|5735.53|5736.23|5735.53|5735.98|5735.28|10
1727681380000|2024-09-30 07:29:40|5736.48|5735.78|5736.23|5735.53|5736.48|5735.78|5736.23|5735.53|15
1727681390000|2024-09-30 07:29:50|5736.73|5736.03|5736.23|5735.53|5736.73|5736.03|5736.23|5735.53|27
1727681400000|2024-09-30 07:30:00|5736.48|5735.78|5736.23|5735.53|5736.48|5735.78|5736.23|5735.53|29
1727681410000|2024-09-30 07:30:10|5735.98|5735.28|5736.23|5735.53|5736.48|5735.78|5735.98|5735.28|52
1727681420000|2024-09-30 07:30:20|5736.35|5735.65|5736.73|5736.03|5736.73|5736.03|5736.35|5735.65|34
1727681430000|2024-09-30 07:30:30|5736.98|5736.28|5736.23|5735.53|5736.98|5736.28|5736.23|5735.53|65
1727681440000|2024-09-30 07:30:40|5735.98|5735.28|5735.98|5735.28|5735.98|5735.28|5735.98|5735.28|39
1727681450000|2024-09-30 07:30:50|5736.1|5735.4|5736.73|5736.03|5736.73|5736.03|5735.98|5735.28|75
1727681460000|2024-09-30 07:31:00|5736.48|5735.78|5735.98|5735.28|5736.48|5735.78|5735.98|5735.28|28
1727681470000|2024-09-30 07:31:10|5736.23|5735.53|5736.73|5736.03|5736.73|5736.03|5736.23|5735.53|32
1727681480000|2024-09-30 07:31:20|5736.98|5736.28|5737.23|5736.53|5737.23|5736.53|5736.73|5736.03|46
1727681490000|2024-09-30 07:31:30|5736.98|5736.28|5737.6|5736.9|5737.6|5736.9|5736.73|5736.03|55
1727681500000|2024-09-30 07:31:40|5737.48|5736.78|5736.98|5736.28|5737.48|5736.78|5736.98|5736.28|34
1727681510000|2024-09-30 07:31:50|5737.23|5736.53|5737.48|5736.78|5737.48|5736.78|5736.98|5736.28|56
1727681520000|2024-09-30 07:32:00|5737.73|5737.03|5737.98|5737.28|5738.23|5737.53|5737.23|5736.53|79
1727681530000|2024-09-30 07:32:10|5738.1|5737.4|5738.23|5737.53|5738.23|5737.53|5737.98|5737.28|23
1727681540000|2024-09-30 07:32:20|5738.48|5737.78|5738.23|5737.53|5738.48|5737.78|5737.98|5737.28|59
1727681550000|2024-09-30 07:32:30|5737.98|5737.28|5738.23|5737.53|5738.23|5737.53|5737.98|5737.28|40
1727681560000|2024-09-30 07:32:40|5737.98|5737.28|5737.73|5737.03|5738.23|5737.53|5737.73|5737.03|28
1727681570000|2024-09-30 07:32:50|5737.48|5736.78|5738.23|5737.53|5738.23|5737.53|5737.48|5736.78|38
1727681580000|2024-09-30 07:33:00|5738.48|5737.78|5738.73|5738.03|5738.73|5738.03|5738.48|5737.78|54
1727681590000|2024-09-30 07:33:10|||||||||2
1727681600000|2024-09-30 07:33:20|5738.85|5738.15|5738.73|5738.03|5738.98|5738.28|5738.73|5738.03|58
1727681610000|2024-09-30 07:33:30|5738.48|5737.78|5738.73|5738.03|5738.73|5738.03|5738.48|5737.78|28
1727681620000|2024-09-30 07:33:40|5738.48|5737.78|5738.6|5737.9|5738.73|5738.03|5738.48|5737.78|104
1727681630000|2024-09-30 07:33:50|5738.73|5738.03|5737.98|5737.28|5738.73|5738.03|5737.98|5737.28|28
1727681640000|2024-09-30 07:34:00|5737.85|5737.15|5737.23|5736.53|5737.98|5737.28|5737.23|5736.53|82
1727681650000|2024-09-30 07:34:10|5736.98|5736.28|5737.48|5736.78|5737.48|5736.78|5736.85|5736.15|75
1727681660000|2024-09-30 07:34:20|5737.23|5736.53|5736.98|5736.28|5737.23|5736.53|5736.98|5736.28|53
1727681670000|2024-09-30 07:34:30|5737.23|5736.53|5737.48|5736.78|5737.73|5737.03|5737.23|5736.53|9
1727681680000|2024-09-30 07:34:40|5737.73|5737.03|5737.48|5736.78|5737.85|5737.15|5737.48|5736.78|9
1727681690000|2024-09-30 07:34:50|5737.73|5737.03|5737.73|5737.03|5737.73|5737.03|5737.73|5737.03|35
1727681700000|2024-09-30 07:35:00|5737.98|5737.28|5738.48|5737.78|5738.48|5737.78|5737.98|5737.28|25
1727681710000|2024-09-30 07:35:10|5738.6|5737.9|5738.73|5738.03|5738.73|5738.03|5738.6|5737.9|23
1727681720000|2024-09-30 07:35:20|5738.6|5737.9|5738.73|5738.03|5738.73|5738.03|5738.48|5737.78|31
1727681730000|2024-09-30 07:35:30|5738.6|5737.9|5738.48|5737.78|5738.73|5738.03|5738.23|5737.53|34
1727681740000|2024-09-30 07:35:40|5738.6|5737.9|5738.73|5738.03|5738.73|5738.03|5738.23|5737.53|24
1727681750000|2024-09-30 07:35:50|5738.6|5737.9|5739.23|5738.53|5739.23|5738.53|5738.48|5737.78|33
1727681760000|2024-09-30 07:36:00|5739.1|5738.4|5738.73|5738.03|5739.1|5738.4|5738.73|5738.03|85
1727681770000|2024-09-30 07:36:10|5738.23|5737.53|5737.98|5737.28|5738.48|5737.78|5737.73|5737.03|49
1727681780000|2024-09-30 07:36:20|5737.73|5737.03|5737.48|5736.78|5737.98|5737.28|5737.48|5736.78|26
1727681790000|2024-09-30 07:36:30|5737.23|5736.53|5737.23|5736.53|5737.23|5736.53|5737.23|5736.53|17
1727681800000|2024-09-30 07:36:40|5737.48|5736.78|5737.48|5736.78|5737.48|5736.78|5737.23|5736.53|17
1727681810000|2024-09-30 07:36:50|5737.98|5737.28|5738.23|5737.53|5738.23|5737.53|5737.98|5737.28|26
1727681820000|2024-09-30 07:37:00|5738.1|5737.4|5737.73|5737.03|5738.1|5737.4|5737.73|5737.03|39
1727681830000|2024-09-30 07:37:10|5737.6|5736.9|5737.73|5737.03|5737.73|5737.03|5737.6|5736.9|17
1727681840000|2024-09-30 07:37:20|5737.98|5737.28|5737.73|5737.03|5737.98|5737.28|5737.73|5737.03|25
1727681850000|2024-09-30 07:37:30|5737.98|5737.28|5737.98|5737.28|5738.23|5737.53|5737.98|5737.28|46
1727681860000|2024-09-30 07:37:40|5737.85|5737.15|5737.73|5737.03|5737.85|5737.15|5737.48|5736.78|62
1727681870000|2024-09-30 07:37:50|5737.85|5737.15|5738.1|5737.4|5738.23|5737.53|5737.6|5736.9|37
1727681880000|2024-09-30 07:38:00|5737.98|5737.28|5737.48|5736.78|5738.1|5737.4|5737.48|5736.78|57
1727681890000|2024-09-30 07:38:10|5737.6|5736.9|5737.85|5737.15|5737.98|5737.28|5737.6|5736.9|65
1727681900000|2024-09-30 07:38:20|5737.73|5737.03|5737.73|5737.03|5737.73|5737.03|5737.48|5736.78|32
1727681910000|2024-09-30 07:38:30|5737.98|5737.28|5737.98|5737.28|5737.98|5737.28|5737.73|5737.03|14
1727681920000|2024-09-30 07:38:40|5738.1|5737.4|5737.73|5737.03|5738.23|5737.53|5737.73|5737.03|16
1727681930000|2024-09-30 07:38:50|5737.48|5736.78|5737.48|5736.78|5737.85|5737.15|5737.48|5736.78|26
1727681940000|2024-09-30 07:39:00|5737.73|5737.03|5737.73|5737.03|5737.85|5737.15|5737.73|5737.03|26
1727681950000|2024-09-30 07:39:10|5737.85|5737.15|5737.1|5736.4|5737.85|5737.15|5736.98|5736.28|64
1727681960000|2024-09-30 07:39:20|5737.23|5736.53|5737.98|5737.28|5737.98|5737.28|5737.23|5736.53|36
1727681970000|2024-09-30 07:39:30|5737.73|5737.03|5737.48|5736.78|5737.73|5737.03|5737.48|5736.78|21
1727681980000|2024-09-30 07:39:40|5737.6|5736.9|5737.48|5736.78|5737.6|5736.9|5737.48|5736.78|45
1727681990000|2024-09-30 07:39:50|5737.35|5736.65|5737.48|5736.78|5737.48|5736.78|5737.35|5736.65|11
1727682000000|2024-09-30 07:40:00|5737.73|5737.03|5738.48|5737.78|5738.73|5738.03|5737.73|5737.03|85
1727682010000|2024-09-30 07:40:10|5738.6|5737.9|5738.73|5738.03|5738.98|5738.28|5738.6|5737.9|49
1727682020000|2024-09-30 07:40:20|5738.98|5738.28|5738.73|5738.03|5738.98|5738.28|5738.73|5738.03|26
1727682030000|2024-09-30 07:40:30|5738.6|5737.9|5738.73|5738.03|5738.73|5738.03|5738.35|5737.65|42
1727682040000|2024-09-30 07:40:40|5738.6|5737.9|5738.98|5738.28|5739.1|5738.4|5738.6|5737.9|28
1727682050000|2024-09-30 07:40:50|5738.48|5737.78|5738.98|5738.28|5738.98|5738.28|5738.48|5737.78|25
1727682060000|2024-09-30 07:41:00|5739.23|5738.53|5738.48|5737.78|5739.23|5738.53|5738.48|5737.78|46
1727682070000|2024-09-30 07:41:10|5738.23|5737.53|5738.48|5737.78|5738.48|5737.78|5738.23|5737.53|23
1727682080000|2024-09-30 07:41:20|5738.73|5738.03|5738.48|5737.78|5738.73|5738.03|5738.48|5737.78|21
1727682090000|2024-09-30 07:41:30|5738.6|5737.9|5738.98|5738.28|5738.98|5738.28|5738.6|5737.9|24
1727682100000|2024-09-30 07:41:40|5738.85|5738.15|5739.23|5738.53|5739.23|5738.53|5738.73|5738.03|17
1727682110000|2024-09-30 07:41:50|5739.48|5738.78|5739.48|5738.78|5739.73|5739.03|5739.48|5738.78|57
1727682120000|2024-09-30 07:42:00|5739.6|5738.9|5739.35|5738.65|5739.6|5738.9|5739.23|5738.53|21
1727682130000|2024-09-30 07:42:10|5739.48|5738.78|5739.23|5738.53|5739.48|5738.78|5739.23|5738.53|11
1727682140000|2024-09-30 07:42:20|5739.48|5738.78|5739.23|5738.53|5739.48|5738.78|5739.23|5738.53|13
1727682150000|2024-09-30 07:42:30|5739.48|5738.78|5739.48|5738.78|5739.73|5739.03|5739.35|5738.65|19
1727682160000|2024-09-30 07:42:40|5739.35|5738.65|5739.73|5739.03|5739.73|5739.03|5739.35|5738.65|40
1727682170000|2024-09-30 07:42:50|5739.6|5738.9|5739.98|5739.28|5739.98|5739.28|5739.6|5738.9|34
1727682180000|2024-09-30 07:43:00|5739.85|5739.15|5739.73|5739.03|5739.98|5739.28|5739.48|5738.78|38
1727682190000|2024-09-30 07:43:10|5739.48|5738.78|5739.23|5738.53|5739.48|5738.78|5739.23|5738.53|15
1727682200000|2024-09-30 07:43:20|5739.48|5738.78|5739.23|5738.53|5739.48|5738.78|5739.23|5738.53|4
1727682210000|2024-09-30 07:43:30|5739.48|5738.78|5739.73|5739.03|5739.73|5739.03|5739.48|5738.78|15
1727682220000|2024-09-30 07:43:40|5739.98|5739.28|5740.23|5739.53|5740.23|5739.53|5739.98|5739.28|101
1727682230000|2024-09-30 07:43:50|5740.48|5739.78|5739.98|5739.28|5740.48|5739.78|5739.98|5739.28|126
1727682240000|2024-09-30 07:44:00|||||||||29
1727682250000|2024-09-30 07:44:10|5739.85|5739.15|5739.85|5739.15|5740.1|5739.4|5739.73|5739.03|60
1727682260000|2024-09-30 07:44:20|5739.98|5739.28|5739.48|5738.78|5739.98|5739.28|5739.48|5738.78|21
1727682270000|2024-09-30 07:44:30|5739.23|5738.53|5738.98|5738.28|5739.23|5738.53|5738.98|5738.28|21
1727682280000|2024-09-30 07:44:40|5739.23|5738.53|5738.98|5738.28|5739.23|5738.53|5738.98|5738.28|31
1727682290000|2024-09-30 07:44:50|5739.23|5738.53|5739.73|5739.03|5739.73|5739.03|5739.23|5738.53|71
1727682300000|2024-09-30 07:45:00|5739.98|5739.28|5739.73|5739.03|5740.23|5739.53|5739.73|5739.03|42
1727682310000|2024-09-30 07:45:10|5739.98|5739.28|5739.98|5739.28|5739.98|5739.28|5739.73|5739.03|13
1727682320000|2024-09-30 07:45:20|5740.23|5739.53|5740.23|5739.53|5740.48|5739.78|5740.23|5739.53|65
1727682330000|2024-09-30 07:45:30|5740.48|5739.78|5740.35|5739.65|5740.48|5739.78|5740.35|5739.65|44
1727682340000|2024-09-30 07:45:40|5740.48|5739.78|5740.48|5739.78|5740.48|5739.78|5740.48|5739.78|27
1727682350000|2024-09-30 07:45:50|5740.73|5740.03|5740.73|5740.03|5740.73|5740.03|5740.73|5740.03|37
1727682360000|2024-09-30 07:46:00|5740.85|5740.15|5740.48|5739.78|5740.98|5740.28|5740.48|5739.78|42
1727682370000|2024-09-30 07:46:10|5740.6|5739.9|5740.23|5739.53|5740.6|5739.9|5740.23|5739.53|25
1727682380000|2024-09-30 07:46:20|5740.35|5739.65|5740.98|5740.28|5741.48|5740.78|5740.23|5739.53|391
1727682390000|2024-09-30 07:46:30|5740.73|5740.03|5740.48|5739.78|5740.85|5740.15|5740.48|5739.78|76
1727682400000|2024-09-30 07:46:40|5740.73|5740.03|5740.23|5739.53|5740.73|5740.03|5739.98|5739.28|55
1727682410000|2024-09-30 07:46:50|5740.48|5739.78|5740.35|5739.65|5740.48|5739.78|5740.35|5739.65|37
1727682420000|2024-09-30 07:47:00|5740.48|5739.78|5740.73|5740.03|5740.98|5740.28|5740.48|5739.78|40
1727682430000|2024-09-30 07:47:10|5740.48|5739.78|5740.73|5740.03|5740.85|5740.15|5740.48|5739.78|15
1727682440000|2024-09-30 07:47:20|5740.98|5740.28|5740.98|5740.28|5740.98|5740.28|5740.98|5740.28|3
1727682450000|2024-09-30 07:47:30|5740.73|5740.03|5740.73|5740.03|5740.98|5740.28|5740.73|5740.03|21
1727682460000|2024-09-30 07:47:40|5740.6|5739.9|5740.23|5739.53|5740.6|5739.9|5740.23|5739.53|22
1727682470000|2024-09-30 07:47:50|5740.35|5739.65|5740.48|5739.78|5740.48|5739.78|5740.35|5739.65|14
1727682480000|2024-09-30 07:48:00|5740.35|5739.65|5740.98|5740.28|5740.98|5740.28|5740.35|5739.65|44
1727682490000|2024-09-30 07:48:10|5740.73|5740.03|5740.98|5740.28|5740.98|5740.28|5740.73|5740.03|7
1727682500000|2024-09-30 07:48:20|5741.23|5740.53|5741.23|5740.53|5741.23|5740.53|5741.23|5740.53|40
1727682520000|2024-09-30 07:48:40|5740.98|5740.28|5741.23|5740.53|5741.23|5740.53|5740.98|5740.28|27
1727682530000|2024-09-30 07:48:50|5741.48|5740.78|5741.23|5740.53|5741.48|5740.78|5740.98|5740.28|42
1727682540000|2024-09-30 07:49:00|5740.73|5740.03|5740.73|5740.03|5740.98|5740.28|5740.73|5740.03|25
1727682550000|2024-09-30 07:49:10|5740.85|5740.15|5740.73|5740.03|5740.85|5740.15|5740.73|5740.03|2
1727682560000|2024-09-30 07:49:20|5740.98|5740.28|5740.48|5739.78|5740.98|5740.28|5740.23|5739.53|74
1727682570000|2024-09-30 07:49:30|5740.73|5740.03|5740.73|5740.03|5740.73|5740.03|5740.73|5740.03|7
1727682580000|2024-09-30 07:49:40|5740.48|5739.78|5740.48|5739.78|5740.73|5740.03|5740.48|5739.78|71
1727682590000|2024-09-30 07:49:50|5740.73|5740.03|5740.6|5739.9|5740.73|5740.03|5740.48|5739.78|21
1727682600000|2024-09-30 07:50:00|5740.48|5739.78|5740.73|5740.03|5740.73|5740.03|5740.48|5739.78|119
1727682610000|2024-09-30 07:50:10|5740.6|5739.9|5740.23|5739.53|5740.73|5740.03|5740.23|5739.53|25
1727682620000|2024-09-30 07:50:20|||||||||3
1727682630000|2024-09-30 07:50:30|5739.98|5739.28|5740.23|5739.53|5740.23|5739.53|5739.98|5739.28|20
1727682640000|2024-09-30 07:50:40|5739.98|5739.28|5739.73|5739.03|5739.98|5739.28|5739.73|5739.03|17
1727682650000|2024-09-30 07:50:50|5739.6|5738.9|5739.48|5738.78|5739.73|5739.03|5739.23|5738.53|38
1727682660000|2024-09-30 07:51:00|5739.6|5738.9|5738.23|5737.53|5739.6|5738.9|5738.23|5737.53|87
1727682670000|2024-09-30 07:51:10|5738.35|5737.65|5738.73|5738.03|5738.98|5738.28|5738.23|5737.53|91
1727682680000|2024-09-30 07:51:20|5738.85|5738.15|5738.85|5738.15|5738.98|5738.28|5738.73|5738.03|15
1727682690000|2024-09-30 07:51:30|5738.73|5738.03|5738.73|5738.03|5738.98|5738.28|5738.73|5738.03|7
1727682700000|2024-09-30 07:51:40|||||||||1
1727682710000|2024-09-30 07:51:50|5738.98|5738.28|5738.73|5738.03|5738.98|5738.28|5738.73|5738.03|33
1727682720000|2024-09-30 07:52:00|5738.6|5737.9|5738.35|5737.65|5738.98|5738.28|5738.35|5737.65|20
1727682730000|2024-09-30 07:52:10|5738.48|5737.78|5739.1|5738.4|5739.23|5738.53|5738.48|5737.78|55
1727682740000|2024-09-30 07:52:20|5738.98|5738.28|5739.23|5738.53|5739.23|5738.53|5738.98|5738.28|42
1727682750000|2024-09-30 07:52:30|5739.48|5738.78|5739.48|5738.78|5739.48|5738.78|5739.48|5738.78|14
1727682760000|2024-09-30 07:52:40|5739.6|5738.9|5739.6|5738.9|5739.73|5739.03|5739.48|5738.78|39
1727682770000|2024-09-30 07:52:50|5739.48|5738.78|5739.73|5739.03|5739.73|5739.03|5739.48|5738.78|17
1727682780000|2024-09-30 07:53:00|5739.48|5738.78|5739.23|5738.53|5739.48|5738.78|5738.98|5738.28|54
1727682790000|2024-09-30 07:53:10|5739.35|5738.65|5739.73|5739.03|5739.73|5739.03|5739.35|5738.65|28
1727682800000|2024-09-30 07:53:20|5739.98|5739.28|5740.1|5739.4|5740.1|5739.4|5739.73|5739.03|65
1727682810000|2024-09-30 07:53:30|5739.98|5739.28|5739.48|5738.78|5740.23|5739.53|5739.48|5738.78|41
1727682820000|2024-09-30 07:53:40|5739.23|5738.53|5739.23|5738.53|5739.48|5738.78|5739.23|5738.53|18
1727682830000|2024-09-30 07:53:50|5739.48|5738.78|5739.35|5738.65|5739.48|5738.78|5739.23|5738.53|8
1727682840000|2024-09-30 07:54:00|5739.23|5738.53|5739.23|5738.53|5739.35|5738.65|5739.23|5738.53|1
1727682850000|2024-09-30 07:54:10|5739.35|5738.65|5739.23|5738.53|5739.48|5738.78|5739.23|5738.53|6
1727682860000|2024-09-30 07:54:20|5739.35|5738.65|5739.23|5738.53|5739.48|5738.78|5739.23|5738.53|32
1727682870000|2024-09-30 07:54:30|5739.48|5738.78|5739.73|5739.03|5739.73|5739.03|5739.48|5738.78|26
1727682880000|2024-09-30 07:54:40|5739.98|5739.28|5739.98|5739.28|5740.23|5739.53|5739.98|5739.28|64
1727682890000|2024-09-30 07:54:50|5739.85|5739.15|5739.73|5739.03|5739.98|5739.28|5739.73|5739.03|13
1727682900000|2024-09-30 07:55:00|5739.98|5739.28|5739.98|5739.28|5739.98|5739.28|5739.98|5739.28|1
1727682910000|2024-09-30 07:55:10|5739.85|5739.15|5739.48|5738.78|5739.85|5739.15|5739.48|5738.78|31
1727682920000|2024-09-30 07:55:20|5739.23|5738.53|5739.73|5739.03|5739.73|5739.03|5739.23|5738.53|47
1727682930000|2024-09-30 07:55:30|5739.98|5739.28|5739.98|5739.28|5740.23|5739.53|5739.98|5739.28|38
1727682940000|2024-09-30 07:55:40|5740.23|5739.53|5739.98|5739.28|5740.23|5739.53|5739.98|5739.28|58
1727682960000|2024-09-30 07:56:00|5740.23|5739.53|5740.23|5739.53|5740.23|5739.53|5740.23|5739.53|49
1727682970000|2024-09-30 07:56:10|5739.98|5739.28|5739.98|5739.28|5739.98|5739.28|5739.98|5739.28|21
1727682980000|2024-09-30 07:56:20|5739.73|5739.03|5739.73|5739.03|5739.98|5739.28|5739.73|5739.03|37
1727682990000|2024-09-30 07:56:30|5739.98|5739.28|5739.48|5738.78|5739.98|5739.28|5739.48|5738.78|21
1727683000000|2024-09-30 07:56:40|5739.73|5739.03|5739.73|5739.03|5739.73|5739.03|5739.73|5739.03|13
1727683010000|2024-09-30 07:56:50|5739.35|5738.65|5739.1|5738.4|5739.35|5738.65|5739.1|5738.4|12
1727683020000|2024-09-30 07:57:00|5739.23|5738.53|5739.23|5738.53|5739.23|5738.53|5738.98|5738.28|8
1727683030000|2024-09-30 07:57:10|5738.98|5738.28|5739.23|5738.53|5739.23|5738.53|5738.98|5738.28|13
1727683040000|2024-09-30 07:57:20|5739.35|5738.65|5738.73|5738.03|5739.35|5738.65|5738.73|5738.03|16
1727683050000|2024-09-30 07:57:30|5738.98|5738.28|5739.1|5738.4|5739.23|5738.53|5738.98|5738.28|13
1727683060000|2024-09-30 07:57:40|5739.23|5738.53|5739.23|5738.53|5739.23|5738.53|5739.1|5738.4|18
1727683070000|2024-09-30 07:57:50|5738.98|5738.28|5738.73|5738.03|5738.98|5738.28|5738.73|5738.03|12
1727683080000|2024-09-30 07:58:00|5739.23|5738.53|5739.23|5738.53|5739.23|5738.53|5739.23|5738.53|9
1727683090000|2024-09-30 07:58:10|5738.98|5738.28|5738.98|5738.28|5738.98|5738.28|5738.73|5738.03|45
1727683100000|2024-09-30 07:58:20|5739.1|5738.4|5738.98|5738.28|5739.1|5738.4|5738.98|5738.28|8
1727683110000|2024-09-30 07:58:30|5738.73|5738.03|5739.23|5738.53|5739.23|5738.53|5738.73|5738.03|22
1727683120000|2024-09-30 07:58:40|5739.35|5738.65|5739.35|5738.65|5739.48|5738.78|5739.23|5738.53|6
1727683130000|2024-09-30 07:58:50|5739.23|5738.53|5739.23|5738.53|5739.48|5738.78|5739.23|5738.53|6
1727683140000|2024-09-30 07:59:00|||||||||6
1727683150000|2024-09-30 07:59:10|||||||||4
1727683160000|2024-09-30 07:59:20|5738.73|5738.03|5738.48|5737.78|5738.73|5738.03|5738.23|5737.53|56
1727683170000|2024-09-30 07:59:30|5738.35|5737.65|5738.23|5737.53|5738.48|5737.78|5738.23|5737.53|7
1727683180000|2024-09-30 07:59:40|5737.98|5737.28|5738.23|5737.53|5738.23|5737.53|5737.98|5737.28|28
1727683190000|2024-09-30 07:59:50|5738.35|5737.65|5738.48|5737.78|5738.48|5737.78|5738.23|5737.53|14
1727683200000|2024-09-30 08:00:00|5737.98|5737.28|5737.98|5737.28|5737.98|5737.28|5736.98|5736.28|287
1727683210000|2024-09-30 08:00:10|5737.73|5737.03|5737.73|5737.03|5737.98|5737.28|5737.73|5737.03|105
1727683220000|2024-09-30 08:00:20|5738.23|5737.53|5738.23|5737.53|5738.23|5737.53|5737.98|5737.28|156
1727683230000|2024-09-30 08:00:30|5738.48|5737.78|5737.6|5736.9|5738.48|5737.78|5737.48|5736.78|42
1727683240000|2024-09-30 08:00:40|5737.48|5736.78|5737.23|5736.53|5737.73|5737.03|5737.23|5736.53|19
1727683250000|2024-09-30 08:00:50|5736.98|5736.28|5737.48|5736.78|5737.48|5736.78|5736.98|5736.28|109
1727683260000|2024-09-30 08:01:00|5737.73|5737.03|5737.73|5737.03|5738.23|5737.53|5737.6|5736.9|120
1727683270000|2024-09-30 08:01:10|5737.85|5737.15|5737.98|5737.28|5738.23|5737.53|5737.85|5737.15|34
1727683280000|2024-09-30 08:01:20|5738.23|5737.53|5737.73|5737.03|5738.23|5737.53|5737.73|5737.03|52
1727683290000|2024-09-30 08:01:30|5737.48|5736.78|5737.48|5736.78|5737.48|5736.78|5736.98|5736.28|60
1727683300000|2024-09-30 08:01:40|5737.35|5736.65|5737.23|5736.53|5737.35|5736.65|5737.23|5736.53|32
1727683310000|2024-09-30 08:01:50|5736.98|5736.28|5736.73|5736.03|5737.23|5736.53|5736.73|5736.03|92
1727683320000|2024-09-30 08:02:00|5736.48|5735.78|5735.98|5735.28|5736.48|5735.78|5735.98|5735.28|78
1727683330000|2024-09-30 08:02:10|5736.23|5735.53|5735.98|5735.28|5736.23|5735.53|5735.98|5735.28|8
1727683340000|2024-09-30 08:02:20|5736.23|5735.53|5736.23|5735.53|5736.23|5735.53|5736.23|5735.53|28
1727683350000|2024-09-30 08:02:30|5736.1|5735.4|5736.98|5736.28|5736.98|5736.28|5735.98|5735.28|76
1727683360000|2024-09-30 08:02:40|5737.23|5736.53|5736.98|5736.28|5737.23|5736.53|5736.98|5736.28|45
1727683370000|2024-09-30 08:02:50|5736.73|5736.03|5736.98|5736.28|5737.23|5736.53|5736.73|5736.03|14
1727683380000|2024-09-30 08:03:00|5736.73|5736.03|5736.23|5735.53|5736.73|5736.03|5736.23|5735.53|68
1727683390000|2024-09-30 08:03:10|5736.48|5735.78|5736.48|5735.78|5736.48|5735.78|5736.48|5735.78|19
1727683400000|2024-09-30 08:03:20|5736.6|5735.9|5736.73|5736.03|5736.73|5736.03|5736.48|5735.78|42
1727683410000|2024-09-30 08:03:30|5736.6|5735.9|5736.23|5735.53|5736.73|5736.03|5736.23|5735.53|41
1727683420000|2024-09-30 08:03:40|5736.48|5735.78|5736.98|5736.28|5736.98|5736.28|5736.48|5735.78|40
1727683430000|2024-09-30 08:03:50|5736.73|5736.03|5736.48|5735.78|5736.73|5736.03|5736.48|5735.78|46
1727683440000|2024-09-30 08:04:00|5736.23|5735.53|5735.98|5735.28|5736.23|5735.53|5735.98|5735.28|51
1727683450000|2024-09-30 08:04:10|5735.73|5735.03|5735.48|5734.78|5735.73|5735.03|5735.48|5734.78|69
1727683460000|2024-09-30 08:04:20|5735.73|5735.03|5735.73|5735.03|5735.73|5735.03|5735.73|5735.03|12
1727683470000|2024-09-30 08:04:30|5735.48|5734.78|5735.73|5735.03|5735.73|5735.03|5735.23|5734.53|67
1727683480000|2024-09-30 08:04:40|5735.98|5735.28|5735.98|5735.28|5736.23|5735.53|5735.98|5735.28|21
1727683490000|2024-09-30 08:04:50|5736.23|5735.53|5735.6|5734.9|5736.23|5735.53|5735.6|5734.9|48
1727683500000|2024-09-30 08:05:00|5735.23|5734.53|5735.35|5734.65|5735.35|5734.65|5735.23|5734.53|43
1727683510000|2024-09-30 08:05:10|5735.23|5734.53|5734.48|5733.78|5735.35|5734.65|5734.48|5733.78|122
1727683520000|2024-09-30 08:05:20|5734.6|5733.9|5734.48|5733.78|5734.73|5734.03|5734.23|5733.53|38
1727683530000|2024-09-30 08:05:30|5734.73|5734.03|5735.23|5734.53|5735.23|5734.53|5734.73|5734.03|31
1727683540000|2024-09-30 08:05:40|5735.35|5734.65|5734.98|5734.28|5735.48|5734.78|5734.98|5734.28|65
1727683550000|2024-09-30 08:05:50|||||||||38
1727683560000|2024-09-30 08:06:00|5734.73|5734.03|5735.48|5734.78|5735.48|5734.78|5734.73|5734.03|49
1727683570000|2024-09-30 08:06:10|5735.23|5734.53|5735.73|5735.03|5735.73|5735.03|5735.23|5734.53|44
1727683580000|2024-09-30 08:06:20|5735.48|5734.78|5735.73|5735.03|5735.73|5735.03|5735.48|5734.78|9
1727683590000|2024-09-30 08:06:30|5735.48|5734.78|5734.98|5734.28|5735.98|5735.28|5734.98|5734.28|39
1727683600000|2024-09-30 08:06:40|5735.23|5734.53|5735.23|5734.53|5735.23|5734.53|5734.98|5734.28|32
1727683610000|2024-09-30 08:06:50|5734.98|5734.28|5735.23|5734.53|5735.48|5734.78|5734.98|5734.28|27
1727683620000|2024-09-30 08:07:00|5735.1|5734.4|5734.73|5734.03|5735.23|5734.53|5734.73|5734.03|22
1727683630000|2024-09-30 08:07:10|5734.6|5733.9|5734.48|5733.78|5734.6|5733.9|5734.48|5733.78|13
1727683640000|2024-09-30 08:07:20|5734.73|5734.03|5734.48|5733.78|5734.73|5734.03|5734.48|5733.78|43
1727683650000|2024-09-30 08:07:30|5734.73|5734.03|5734.48|5733.78|5734.85|5734.15|5734.48|5733.78|24
1727683660000|2024-09-30 08:07:40|5734.23|5733.53|5733.23|5732.53|5734.23|5733.53|5732.98|5732.28|137
1727683670000|2024-09-30 08:07:50|5733.1|5732.4|5732.98|5732.28|5733.35|5732.65|5732.98|5732.28|48
1727683680000|2024-09-30 08:08:00|5733.23|5732.53|5732.98|5732.28|5733.23|5732.53|5732.73|5732.03|125
1727683690000|2024-09-30 08:08:10|5733.1|5732.4|5732.73|5732.03|5733.1|5732.4|5732.73|5732.03|16
1727683700000|2024-09-30 08:08:20|5732.98|5732.28|5733.23|5732.53|5733.23|5732.53|5732.98|5732.28|38
1727683710000|2024-09-30 08:08:30|5732.98|5732.28|5733.23|5732.53|5733.73|5733.03|5732.98|5732.28|76
1727683720000|2024-09-30 08:08:40|5733.48|5732.78|5733.23|5732.53|5733.48|5732.78|5733.23|5732.53|37
1727683730000|2024-09-30 08:08:50|5733.48|5732.78|5732.98|5732.28|5733.48|5732.78|5732.73|5732.03|84
1727683740000|2024-09-30 08:09:00|5733.1|5732.4|5733.23|5732.53|5733.35|5732.65|5733.1|5732.4|32
1727683750000|2024-09-30 08:09:10|5733.35|5732.65|5733.48|5732.78|5733.48|5732.78|5733.23|5732.53|41
1727683760000|2024-09-30 08:09:20|5733.23|5732.53|5733.23|5732.53|5733.48|5732.78|5733.23|5732.53|32
1727683770000|2024-09-30 08:09:30|5733.48|5732.78|5733.73|5733.03|5733.73|5733.03|5733.48|5732.78|16
1727683780000|2024-09-30 08:09:40|5733.6|5732.9|5733.98|5733.28|5733.98|5733.28|5733.23|5732.53|35
1727683790000|2024-09-30 08:09:50|5733.73|5733.03|5734.23|5733.53|5734.23|5733.53|5733.73|5733.03|79
1727683800000|2024-09-30 08:10:00|5734.35|5733.65|5733.98|5733.28|5734.35|5733.65|5733.73|5733.03|113
1727683810000|2024-09-30 08:10:10|5734.23|5733.53|5734.23|5733.53|5734.48|5733.78|5734.23|5733.53|14
1727683820000|2024-09-30 08:10:20|5733.98|5733.28|5734.73|5734.03|5734.73|5734.03|5733.98|5733.28|43
1727683830000|2024-09-30 08:10:30|||||||||28
1727683840000|2024-09-30 08:10:40|5734.6|5733.9|5734.23|5733.53|5734.73|5734.03|5734.23|5733.53|16
1727683850000|2024-09-30 08:10:50|5734.35|5733.65|5733.98|5733.28|5734.35|5733.65|5733.98|5733.28|16
1727683860000|2024-09-30 08:11:00|5733.73|5733.03|5733.98|5733.28|5733.98|5733.28|5733.73|5733.03|40
1727683870000|2024-09-30 08:11:10|5733.85|5733.15|5733.85|5733.15|5733.98|5733.28|5733.85|5733.15|9
1727683880000|2024-09-30 08:11:20|5733.98|5733.28|5733.48|5732.78|5733.98|5733.28|5733.48|5732.78|9
1727683890000|2024-09-30 08:11:30|||||||||11
1727683900000|2024-09-30 08:11:40|5733.35|5732.65|5733.48|5732.78|5733.48|5732.78|5733.35|5732.65|21
1727683910000|2024-09-30 08:11:50|||||||||13
1727683920000|2024-09-30 08:12:00|5733.6|5732.9|5733.98|5733.28|5733.98|5733.28|5733.48|5732.78|21
1727683930000|2024-09-30 08:12:10|5734.48|5733.78|5734.48|5733.78|5734.48|5733.78|5734.23|5733.53|28
1727683940000|2024-09-30 08:12:20|5733.98|5733.28|5734.48|5733.78|5734.48|5733.78|5733.98|5733.28|26
1727683950000|2024-09-30 08:12:30|5734.35|5733.65|5734.23|5733.53|5734.48|5733.78|5734.23|5733.53|11
1727683960000|2024-09-30 08:12:40|5733.98|5733.28|5733.85|5733.15|5733.98|5733.28|5733.85|5733.15|4
1727683970000|2024-09-30 08:12:50|5733.98|5733.28|5733.73|5733.03|5733.98|5733.28|5733.73|5733.03|3
1727683980000|2024-09-30 08:13:00|5733.48|5732.78|5733.23|5732.53|5733.48|5732.78|5733.23|5732.53|33
1727683990000|2024-09-30 08:13:10|5732.98|5732.28|5732.98|5732.28|5732.98|5732.28|5732.73|5732.03|43
1727684000000|2024-09-30 08:13:20|5732.85|5732.15|5732.73|5732.03|5732.98|5732.28|5732.73|5732.03|14
1727684010000|2024-09-30 08:13:30|5732.98|5732.28|5733.35|5732.65|5733.48|5732.78|5732.98|5732.28|48
1727684020000|2024-09-30 08:13:40|5733.48|5732.78|5733.23|5732.53|5733.48|5732.78|5732.98|5732.28|15
1727684030000|2024-09-30 08:13:50|5733.1|5732.4|5733.23|5732.53|5733.23|5732.53|5733.1|5732.4|42
1727684040000|2024-09-30 08:14:00|5733.35|5732.65|5733.48|5732.78|5733.48|5732.78|5733.23|5732.53|7
1727684050000|2024-09-30 08:14:10|5733.6|5732.9|5733.98|5733.28|5733.98|5733.28|5733.6|5732.9|14
1727684060000|2024-09-30 08:14:20|||||||||6
1727684070000|2024-09-30 08:14:30|5733.85|5733.15|5734.23|5733.53|5734.23|5733.53|5733.73|5733.03|24
1727684080000|2024-09-30 08:14:40|5733.98|5733.28|5734.23|5733.53|5734.23|5733.53|5733.98|5733.28|25
1727684090000|2024-09-30 08:14:50|5733.98|5733.28|5732.98|5732.28|5733.98|5733.28|5732.73|5732.03|72
1727684100000|2024-09-30 08:15:00|5732.85|5732.15|5731.98|5731.28|5732.98|5732.28|5731.73|5731.03|150
1727684110000|2024-09-30 08:15:10|5731.85|5731.15|5731.73|5731.03|5731.98|5731.28|5731.6|5730.9|81
1727684120000|2024-09-30 08:15:20|||||||||33
1727684130000|2024-09-30 08:15:30|5731.48|5730.78|5731.48|5730.78|5731.73|5731.03|5731.23|5730.53|35
1727684140000|2024-09-30 08:15:40|5731.73|5731.03|5731.48|5730.78|5731.73|5731.03|5731.48|5730.78|8
1727684150000|2024-09-30 08:15:50|5731.23|5730.53|5730.98|5730.28|5731.23|5730.53|5730.98|5730.28|39
1727684160000|2024-09-30 08:16:00|5730.85|5730.15|5731.73|5731.03|5731.98|5731.28|5730.85|5730.15|144
1727684170000|2024-09-30 08:16:10|5731.85|5731.15|5731.6|5730.9|5731.85|5731.15|5731.48|5730.78|37
1727684180000|2024-09-30 08:16:20|5731.48|5730.78|5731.23|5730.53|5731.48|5730.78|5730.98|5730.28|29
1727684190000|2024-09-30 08:16:30|5731.1|5730.4|5731.23|5730.53|5731.23|5730.53|5730.98|5730.28|30
1727684200000|2024-09-30 08:16:40|5731.1|5730.4|5730.98|5730.28|5731.23|5730.53|5730.98|5730.28|26
1727684210000|2024-09-30 08:16:50|5730.73|5730.03|5730.98|5730.28|5730.98|5730.28|5730.73|5730.03|41
1727684220000|2024-09-30 08:17:00|5730.73|5730.03|5730.98|5730.28|5730.98|5730.28|5730.73|5730.03|28
1727684230000|2024-09-30 08:17:10|5731.23|5730.53|5731.23|5730.53|5731.48|5730.78|5731.23|5730.53|46
1727684240000|2024-09-30 08:17:20|5731.35|5730.65|5731.48|5730.78|5731.48|5730.78|5731.23|5730.53|16
1727684250000|2024-09-30 08:17:30|5731.73|5731.03|5731.23|5730.53|5731.73|5731.03|5731.23|5730.53|24
1727684260000|2024-09-30 08:17:40|5731.48|5730.78|5730.98|5730.28|5731.48|5730.78|5730.98|5730.28|37
1727684280000|2024-09-30 08:18:00|5731.23|5730.53|5731.48|5730.78|5731.48|5730.78|5731.23|5730.53|40
1727684290000|2024-09-30 08:18:10|5731.23|5730.53|5731.48|5730.78|5731.48|5730.78|5731.23|5730.53|41
1727684300000|2024-09-30 08:18:20|5731.23|5730.53|5731.23|5730.53|5731.23|5730.53|5731.23|5730.53|19
1727684310000|2024-09-30 08:18:30|5731.1|5730.4|5731.6|5730.9|5731.73|5731.03|5731.1|5730.4|31
1727684320000|2024-09-30 08:18:40|5731.48|5730.78|5731.48|5730.78|5731.6|5730.9|5731.48|5730.78|5
1727684330000|2024-09-30 08:18:50|5731.23|5730.53|5731.73|5731.03|5731.73|5731.03|5731.23|5730.53|37
1727684340000|2024-09-30 08:19:00|5731.6|5730.9|5731.73|5731.03|5731.73|5731.03|5731.48|5730.78|5
1727684350000|2024-09-30 08:19:10|5731.98|5731.28|5731.98|5731.28|5731.98|5731.28|5731.73|5731.03|68
1727684360000|2024-09-30 08:19:20|5731.85|5731.15|5731.48|5730.78|5731.85|5731.15|5731.23|5730.53|47
1727684370000|2024-09-30 08:19:30|5731.23|5730.53|5731.35|5730.65|5731.35|5730.65|5731.1|5730.4|58
1727684380000|2024-09-30 08:19:40|5731.48|5730.78|5731.23|5730.53|5731.48|5730.78|5731.23|5730.53|23
1727684390000|2024-09-30 08:19:50|5731.35|5730.65|5730.98|5730.28|5731.35|5730.65|5730.98|5730.28|45
1727684400000|2024-09-30 08:20:00|5731.23|5730.53|5731.35|5730.65|5731.35|5730.65|5731.23|5730.53|50
1727684410000|2024-09-30 08:20:10|5731.23|5730.53|5731.73|5731.03|5731.73|5731.03|5731.23|5730.53|40
1727684420000|2024-09-30 08:20:20|5731.48|5730.78|5731.48|5730.78|5731.48|5730.78|5731.48|5730.78|4
1727684430000|2024-09-30 08:20:30|5731.35|5730.65|5731.48|5730.78|5731.48|5730.78|5731.35|5730.65|16
1727684440000|2024-09-30 08:20:40|5731.73|5731.03|5731.73|5731.03|5731.73|5731.03|5731.73|5731.03|12
1727684450000|2024-09-30 08:20:50|5731.6|5730.9|5731.73|5731.03|5731.73|5731.03|5731.48|5730.78|15
1727684460000|2024-09-30 08:21:00|5731.6|5730.9|5732.48|5731.78|5732.48|5731.78|5731.48|5730.78|65
1727684470000|2024-09-30 08:21:10|||||||||14
1727684480000|2024-09-30 08:21:20|5732.1|5731.4|5732.23|5731.53|5732.23|5731.53|5731.98|5731.28|89
1727684490000|2024-09-30 08:21:30|5732.48|5731.78|5732.48|5731.78|5732.48|5731.78|5732.48|5731.78|18
1727684500000|2024-09-30 08:21:40|5732.23|5731.53|5731.98|5731.28|5732.23|5731.53|5731.98|5731.28|52
1727684510000|2024-09-30 08:21:50|5731.73|5731.03|5732.23|5731.53|5732.23|5731.53|5731.73|5731.03|38
1727684520000|2024-09-30 08:22:00|5732.1|5731.4|5732.1|5731.4|5732.23|5731.53|5731.98|5731.28|44
1727684530000|2024-09-30 08:22:10|5732.23|5731.53|5732.23|5731.53|5732.23|5731.53|5731.98|5731.28|6
1727684540000|2024-09-30 08:22:20|5732.1|5731.4|5732.48|5731.78|5732.48|5731.78|5732.1|5731.4|12
1727684550000|2024-09-30 08:22:30|5732.23|5731.53|5732.73|5732.03|5732.73|5732.03|5732.23|5731.53|18
1727684560000|2024-09-30 08:22:40|5732.48|5731.78|5732.48|5731.78|5732.73|5732.03|5732.48|5731.78|32
1727684570000|2024-09-30 08:22:50|5732.6|5731.9|5732.48|5731.78|5732.73|5732.03|5732.48|5731.78|21
1727684580000|2024-09-30 08:23:00|5732.73|5732.03|5731.73|5731.03|5732.73|5732.03|5731.73|5731.03|63
1727684590000|2024-09-30 08:23:10|5731.98|5731.28|5732.23|5731.53|5732.23|5731.53|5731.98|5731.28|43
1727684600000|2024-09-30 08:23:20|5731.98|5731.28|5731.73|5731.03|5731.98|5731.28|5731.73|5731.03|11
1727684610000|2024-09-30 08:23:30|5731.98|5731.28|5731.98|5731.28|5731.98|5731.28|5731.73|5731.03|77
1727684620000|2024-09-30 08:23:40|5732.23|5731.53|5732.23|5731.53|5732.23|5731.53|5731.98|5731.28|36
1727684630000|2024-09-30 08:23:50|5732.48|5731.78|5732.48|5731.78|5732.48|5731.78|5732.48|5731.78|2
1727684640000|2024-09-30 08:24:00|5731.98|5731.28|5732.35|5731.65|5732.48|5731.78|5731.98|5731.28|63
1727684650000|2024-09-30 08:24:10|5732.23|5731.53|5732.98|5732.28|5733.23|5732.53|5732.23|5731.53|176
1727684660000|2024-09-30 08:24:20|5732.73|5732.03|5733.48|5732.78|5733.48|5732.78|5732.73|5732.03|201
1727684670000|2024-09-30 08:24:30|5733.73|5733.03|5733.98|5733.28|5733.98|5733.28|5733.73|5733.03|38
1727684680000|2024-09-30 08:24:40|5733.85|5733.15|5733.98|5733.28|5733.98|5733.28|5733.85|5733.15|22
1727684690000|2024-09-30 08:24:50|5734.23|5733.53|5734.1|5733.4|5734.23|5733.53|5733.98|5733.28|35
1727684700000|2024-09-30 08:25:00|5733.98|5733.28|5734.48|5733.78|5734.48|5733.78|5733.98|5733.28|56
1727684710000|2024-09-30 08:25:10|5734.85|5734.15|5734.98|5734.28|5734.98|5734.28|5734.73|5734.03|102
1727684720000|2024-09-30 08:25:20|5735.1|5734.4|5735.23|5734.53|5735.23|5734.53|5735.1|5734.4|31
1727684730000|2024-09-30 08:25:30|5734.98|5734.28|5735.1|5734.4|5735.23|5734.53|5734.98|5734.28|51
1727684740000|2024-09-30 08:25:40|5734.98|5734.28|5735.73|5735.03|5735.73|5735.03|5734.98|5734.28|35
1727684750000|2024-09-30 08:25:50|5735.48|5734.78|5735.48|5734.78|5735.73|5735.03|5735.48|5734.78|33
1727684760000|2024-09-30 08:26:00|5735.6|5734.9|5736.23|5735.53|5736.23|5735.53|5735.6|5734.9|65
1727684770000|2024-09-30 08:26:10|||||||||27
1727684780000|2024-09-30 08:26:20|5736.1|5735.4|5736.1|5735.4|5736.23|5735.53|5735.98|5735.28|57
1727684790000|2024-09-30 08:26:30|5735.98|5735.28|5736.23|5735.53|5736.48|5735.78|5735.98|5735.28|16
1727684800000|2024-09-30 08:26:40|5736.48|5735.78|5736.6|5735.9|5736.6|5735.9|5736.35|5735.65|45
1727684810000|2024-09-30 08:26:50|5736.48|5735.78|5736.23|5735.53|5736.6|5735.9|5735.73|5735.03|24
1727684820000|2024-09-30 08:27:00|5736.48|5735.78|5736.23|5735.53|5736.73|5736.03|5736.23|5735.53|60
1727684830000|2024-09-30 08:27:10|5736.48|5735.78|5736.48|5735.78|5736.48|5735.78|5736.48|5735.78|13
1727684840000|2024-09-30 08:27:20|5736.23|5735.53|5735.73|5735.03|5736.48|5735.78|5735.73|5735.03|33
1727684850000|2024-09-30 08:27:30|5735.98|5735.28|5735.73|5735.03|5735.98|5735.28|5735.73|5735.03|56
1727684860000|2024-09-30 08:27:40|5735.48|5734.78|5735.48|5734.78|5735.48|5734.78|5735.48|5734.78|84
1727684870000|2024-09-30 08:27:50|5735.23|5734.53|5735.73|5735.03|5735.73|5735.03|5735.23|5734.53|42
1727684880000|2024-09-30 08:28:00|5735.48|5734.78|5735.48|5734.78|5735.73|5735.03|5735.48|5734.78|23
1727684890000|2024-09-30 08:28:10|||||||||2
1727684900000|2024-09-30 08:28:20|5735.35|5734.65|5735.48|5734.78|5735.48|5734.78|5735.23|5734.53|15
1727684910000|2024-09-30 08:28:30|5735.23|5734.53|5735.48|5734.78|5735.48|5734.78|5734.98|5734.28|20
1727684920000|2024-09-30 08:28:40|5735.73|5735.03|5735.85|5735.15|5735.98|5735.28|5735.73|5735.03|24
1727684930000|2024-09-30 08:28:50|5735.73|5735.03|5735.98|5735.28|5736.23|5735.53|5735.73|5735.03|19
1727684940000|2024-09-30 08:29:00|5736.1|5735.4|5736.1|5735.4|5736.23|5735.53|5735.98|5735.28|31
1727684950000|2024-09-30 08:29:10|5735.98|5735.28|5735.98|5735.28|5736.1|5735.4|5735.98|5735.28|0
1727684960000|2024-09-30 08:29:20|5735.6|5734.9|5736.1|5735.4|5736.23|5735.53|5735.48|5734.78|45
1727684970000|2024-09-30 08:29:30|5735.98|5735.28|5735.73|5735.03|5736.1|5735.4|5735.73|5735.03|13
1727684980000|2024-09-30 08:29:40|5735.98|5735.28|5735.98|5735.28|5735.98|5735.28|5735.98|5735.28|13
1727684990000|2024-09-30 08:29:50|5736.1|5735.4|5735.98|5735.28|5736.23|5735.53|5735.98|5735.28|16
1727685000000|2024-09-30 08:30:00|5736.23|5735.53|5735.23|5734.53|5736.23|5735.53|5734.98|5734.28|66
1727685010000|2024-09-30 08:30:10|5735.48|5734.78|5734.98|5734.28|5735.48|5734.78|5734.98|5734.28|24
1727685020000|2024-09-30 08:30:20|5734.73|5734.03|5735.23|5734.53|5735.35|5734.65|5734.73|5734.03|23
1727685030000|2024-09-30 08:30:30|5734.98|5734.28|5734.48|5733.78|5734.98|5734.28|5734.48|5733.78|78
1727685040000|2024-09-30 08:30:40|5734.23|5733.53|5733.98|5733.28|5734.23|5733.53|5733.98|5733.28|25
1727685050000|2024-09-30 08:30:50|5734.1|5733.4|5733.98|5733.28|5734.1|5733.4|5733.98|5733.28|12
1727685060000|2024-09-30 08:31:00|5733.23|5732.53|5733.23|5732.53|5733.48|5732.78|5733.23|5732.53|136
1727685070000|2024-09-30 08:31:10|5732.98|5732.28|5731.98|5731.28|5732.98|5732.28|5731.98|5731.28|97
1727685080000|2024-09-30 08:31:20|5732.23|5731.53|5731.98|5731.28|5732.23|5731.53|5731.98|5731.28|20
1727685090000|2024-09-30 08:31:30|5732.23|5731.53|5732.23|5731.53|5732.23|5731.53|5732.23|5731.53|47
1727685100000|2024-09-30 08:31:40|5731.98|5731.28|5731.73|5731.03|5731.98|5731.28|5731.73|5731.03|28
1727685110000|2024-09-30 08:31:50|||||||||6
1727685120000|2024-09-30 08:32:00|5731.98|5731.28|5731.98|5731.28|5731.98|5731.28|5731.73|5731.03|19
1727685130000|2024-09-30 08:32:10|5731.73|5731.03|5731.73|5731.03|5731.98|5731.28|5731.73|5731.03|23
1727685140000|2024-09-30 08:32:20|5731.48|5730.78|5731.73|5731.03|5731.73|5731.03|5731.48|5730.78|22
1727685150000|2024-09-30 08:32:30|5731.6|5730.9|5730.73|5730.03|5731.6|5730.9|5730.73|5730.03|89
1727685160000|2024-09-30 08:32:40|5730.98|5730.28|5730.98|5730.28|5731.23|5730.53|5730.98|5730.28|24
1727685170000|2024-09-30 08:32:50|5730.85|5730.15|5730.73|5730.03|5730.98|5730.28|5730.73|5730.03|58
1727685180000|2024-09-30 08:33:00|5730.98|5730.28|5730.73|5730.03|5730.98|5730.28|5730.73|5730.03|36
1727685190000|2024-09-30 08:33:10|5730.6|5729.9|5730.98|5730.28|5730.98|5730.28|5730.6|5729.9|58
1727685200000|2024-09-30 08:33:20|5731.23|5730.53|5731.23|5730.53|5731.23|5730.53|5731.1|5730.4|40
1727685210000|2024-09-30 08:33:30|5731.48|5730.78|5732.23|5731.53|5732.23|5731.53|5731.48|5730.78|77
1727685220000|2024-09-30 08:33:40|5732.35|5731.65|5732.73|5732.03|5732.73|5732.03|5732.23|5731.53|53
1727685230000|2024-09-30 08:33:50|5732.48|5731.78|5732.23|5731.53|5732.48|5731.78|5731.98|5731.28|24
1727685240000|2024-09-30 08:34:00|5731.98|5731.28|5731.73|5731.03|5731.98|5731.28|5731.73|5731.03|31
1727685250000|2024-09-30 08:34:10|5731.85|5731.15|5731.48|5730.78|5731.85|5731.15|5731.48|5730.78|15
1727685260000|2024-09-30 08:34:20|5731.73|5731.03|5731.48|5730.78|5731.73|5731.03|5731.48|5730.78|23
1727685270000|2024-09-30 08:34:30|5731.6|5730.9|5731.48|5730.78|5731.6|5730.9|5731.48|5730.78|10
1727685280000|2024-09-30 08:34:40|||||||||18
1727685290000|2024-09-30 08:34:50|5731.23|5730.53|5731.48|5730.78|5731.48|5730.78|5731.23|5730.53|28
1727685300000|2024-09-30 08:35:00|5731.73|5731.03|5732.73|5732.03|5732.85|5732.15|5731.73|5731.03|68
1727685310000|2024-09-30 08:35:10|5732.85|5732.15|5732.73|5732.03|5732.98|5732.28|5732.73|5732.03|40
1727685320000|2024-09-30 08:35:20|5732.35|5731.65|5732.23|5731.53|5732.48|5731.78|5732.23|5731.53|22
1727685330000|2024-09-30 08:35:30|5732.48|5731.78|5732.98|5732.28|5732.98|5732.28|5732.48|5731.78|17
1727685340000|2024-09-30 08:35:40|5732.85|5732.15|5732.98|5732.28|5733.23|5732.53|5732.85|5732.15|38
1727685350000|2024-09-30 08:35:50|5733.1|5732.4|5733.23|5732.53|5733.23|5732.53|5733.1|5732.4|1
1727685360000|2024-09-30 08:36:00|5733.48|5732.78|5733.23|5732.53|5733.48|5732.78|5732.85|5732.15|59
1727685370000|2024-09-30 08:36:10|5733.48|5732.78|5733.73|5733.03|5733.85|5733.15|5733.48|5732.78|30
1727685380000|2024-09-30 08:36:20|5733.48|5732.78|5733.48|5732.78|5733.48|5732.78|5733.48|5732.78|18
1727685390000|2024-09-30 08:36:30|5733.35|5732.65|5733.73|5733.03|5733.98|5733.28|5733.35|5732.65|14
1727685400000|2024-09-30 08:36:40|5733.85|5733.15|5733.98|5733.28|5733.98|5733.28|5733.48|5732.78|27
1727685410000|2024-09-30 08:36:50|5733.73|5733.03|5734.73|5734.03|5734.73|5734.03|5733.73|5733.03|58
1727685420000|2024-09-30 08:37:00|5734.85|5734.15|5736.23|5735.53|5736.23|5735.53|5734.73|5734.03|447
1727685430000|2024-09-30 08:37:10|5736.73|5736.03|5735.23|5734.53|5736.73|5736.03|5734.98|5734.28|235
1727685440000|2024-09-30 08:37:20|5735.1|5734.4|5734.98|5734.28|5735.23|5734.53|5734.98|5734.28|9
1727685450000|2024-09-30 08:37:30|5734.73|5734.03|5734.48|5733.78|5734.73|5734.03|5734.48|5733.78|28
1727685460000|2024-09-30 08:37:40|5734.23|5733.53|5734.23|5733.53|5734.23|5733.53|5734.1|5733.4|18
1727685470000|2024-09-30 08:37:50|5734.1|5733.4|5734.48|5733.78|5734.48|5733.78|5733.98|5733.28|16
1727685480000|2024-09-30 08:38:00|5734.73|5734.03|5734.48|5733.78|5734.73|5734.03|5734.48|5733.78|14
1727685490000|2024-09-30 08:38:10|5734.23|5733.53|5733.73|5733.03|5734.35|5733.65|5733.73|5733.03|41
1727685500000|2024-09-30 08:38:20|5733.85|5733.15|5733.48|5732.78|5734.23|5733.53|5733.48|5732.78|63
1727685510000|2024-09-30 08:38:30|||||||||6
1727685520000|2024-09-30 08:38:40|5733.73|5733.03|5733.73|5733.03|5733.73|5733.03|5733.73|5733.03|16
1727685530000|2024-09-30 08:38:50|5733.98|5733.28|5733.73|5733.03|5733.98|5733.28|5733.73|5733.03|22
1727685540000|2024-09-30 08:39:00|5733.98|5733.28|5733.85|5733.15|5734.23|5733.53|5733.85|5733.15|19
1727685550000|2024-09-30 08:39:10|5733.98|5733.28|5734.23|5733.53|5734.48|5733.78|5733.98|5733.28|13
1727685560000|2024-09-30 08:39:20|||||||||1
1727685570000|2024-09-30 08:39:30|5734.48|5733.78|5734.48|5733.78|5734.48|5733.78|5734.23|5733.53|31
1727685580000|2024-09-30 08:39:40|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|14
1727685590000|2024-09-30 08:39:50|5734.48|5733.78|5734.48|5733.78|5734.73|5734.03|5734.48|5733.78|18
1727685600000|2024-09-30 08:40:00|||||||||2
1727685610000|2024-09-30 08:40:10|5734.23|5733.53|5733.98|5733.28|5734.35|5733.65|5733.98|5733.28|16
1727685620000|2024-09-30 08:40:20|5733.73|5733.03|5733.73|5733.03|5733.73|5733.03|5733.73|5733.03|7
1727685630000|2024-09-30 08:40:30|5733.48|5732.78|5733.48|5732.78|5733.48|5732.78|5733.48|5732.78|16
1727685640000|2024-09-30 08:40:40|5733.73|5733.03|5733.48|5732.78|5733.73|5733.03|5733.48|5732.78|20
1727685650000|2024-09-30 08:40:50|||||||||24
1727685660000|2024-09-30 08:41:00|5733.6|5732.9|5733.85|5733.15|5733.98|5733.28|5733.6|5732.9|44
1727685670000|2024-09-30 08:41:10|5733.73|5733.03|5734.48|5733.78|5734.48|5733.78|5733.73|5733.03|24
1727685680000|2024-09-30 08:41:20|5734.6|5733.9|5734.48|5733.78|5734.73|5734.03|5734.23|5733.53|41
1727685690000|2024-09-30 08:41:30|5734.35|5733.65|5734.48|5733.78|5734.48|5733.78|5734.23|5733.53|40
1727685700000|2024-09-30 08:41:40|5734.35|5733.65|5734.48|5733.78|5734.48|5733.78|5734.35|5733.65|4
1727685710000|2024-09-30 08:41:50|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|41
1727685720000|2024-09-30 08:42:00|||||||||1
1727685730000|2024-09-30 08:42:10|5735.23|5734.53|5735.48|5734.78|5735.73|5735.03|5735.23|5734.53|58
1727685740000|2024-09-30 08:42:20|||||||||2
1727685750000|2024-09-30 08:42:30|5735.35|5734.65|5735.48|5734.78|5735.48|5734.78|5735.23|5734.53|30
1727685760000|2024-09-30 08:42:40|5735.73|5735.03|5735.73|5735.03|5735.73|5735.03|5735.48|5734.78|30
1727685770000|2024-09-30 08:42:50|5735.48|5734.78|5735.48|5734.78|5735.48|5734.78|5735.48|5734.78|2
1727685780000|2024-09-30 08:43:00|5735.35|5734.65|5735.1|5734.4|5735.48|5734.78|5734.98|5734.28|15
1727685790000|2024-09-30 08:43:10|5734.98|5734.28|5734.73|5734.03|5734.98|5734.28|5734.73|5734.03|9
1727685800000|2024-09-30 08:43:20|||||||||21
1727685810000|2024-09-30 08:43:30|5734.98|5734.28|5735.1|5734.4|5735.35|5734.65|5734.98|5734.28|23
1727685820000|2024-09-30 08:43:40|5734.98|5734.28|5734.73|5734.03|5734.98|5734.28|5734.73|5734.03|16
1727685830000|2024-09-30 08:43:50|5734.98|5734.28|5734.98|5734.28|5734.98|5734.28|5734.98|5734.28|13
1727685840000|2024-09-30 08:44:00|5735.1|5734.4|5735.1|5734.4|5735.23|5734.53|5734.98|5734.28|9
1727685850000|2024-09-30 08:44:10|5735.23|5734.53|5734.98|5734.28|5735.23|5734.53|5734.98|5734.28|6
1727685860000|2024-09-30 08:44:20|5734.85|5734.15|5734.98|5734.28|5735.1|5734.4|5734.73|5734.03|19
1727685880000|2024-09-30 08:44:40|5734.73|5734.03|5734.6|5733.9|5734.73|5734.03|5734.6|5733.9|12
1727685890000|2024-09-30 08:44:50|5734.48|5733.78|5734.48|5733.78|5734.73|5734.03|5734.23|5733.53|17
1727685900000|2024-09-30 08:45:00|5734.23|5733.53|5733.98|5733.28|5734.23|5733.53|5733.98|5733.28|23
1727685910000|2024-09-30 08:45:10|5734.23|5733.53|5734.23|5733.53|5734.48|5733.78|5734.23|5733.53|3
1727685920000|2024-09-30 08:45:20|5733.98|5733.28|5733.98|5733.28|5733.98|5733.28|5733.98|5733.28|11
1727685930000|2024-09-30 08:45:30|5733.85|5733.15|5733.73|5733.03|5733.85|5733.15|5733.73|5733.03|11
1727685940000|2024-09-30 08:45:40|5733.98|5733.28|5733.73|5733.03|5733.98|5733.28|5733.73|5733.03|12
1727685950000|2024-09-30 08:45:50|5733.85|5733.15|5733.85|5733.15|5733.98|5733.28|5733.73|5733.03|8
1727685960000|2024-09-30 08:46:00|5733.73|5733.03|5733.98|5733.28|5733.98|5733.28|5733.73|5733.03|5
1727685970000|2024-09-30 08:46:10|5734.1|5733.4|5734.48|5733.78|5734.48|5733.78|5734.1|5733.4|7
1727685980000|2024-09-30 08:46:20|5734.23|5733.53|5733.98|5733.28|5734.23|5733.53|5733.98|5733.28|27
1727685990000|2024-09-30 08:46:30|5734.1|5733.4|5734.23|5733.53|5734.23|5733.53|5733.98|5733.28|13
1727686000000|2024-09-30 08:46:40|5734.1|5733.4|5734.23|5733.53|5734.23|5733.53|5733.98|5733.28|12
1727686010000|2024-09-30 08:46:50|5734.48|5733.78|5734.6|5733.9|5734.6|5733.9|5734.48|5733.78|29
1727686020000|2024-09-30 08:47:00|5734.48|5733.78|5734.48|5733.78|5734.48|5733.78|5734.23|5733.53|9
1727686030000|2024-09-30 08:47:10|||||||||2
1727686040000|2024-09-30 08:47:20|5734.23|5733.53|5734.23|5733.53|5734.23|5733.53|5734.23|5733.53|10
1727686050000|2024-09-30 08:47:30|||||||||3
1727686060000|2024-09-30 08:47:40|||||||||11
1727686070000|2024-09-30 08:47:50|5733.98|5733.28|5733.73|5733.03|5733.98|5733.28|5733.73|5733.03|46
1727686080000|2024-09-30 08:48:00|5733.23|5732.53|5733.23|5732.53|5733.48|5732.78|5733.23|5732.53|18
1727686090000|2024-09-30 08:48:10|||||||||8
1727686100000|2024-09-30 08:48:20|5732.98|5732.28|5733.23|5732.53|5733.23|5732.53|5732.98|5732.28|22
1727686110000|2024-09-30 08:48:30|5732.73|5732.03|5732.98|5732.28|5732.98|5732.28|5732.73|5732.03|42
1727686120000|2024-09-30 08:48:40|5732.73|5732.03|5732.73|5732.03|5732.73|5732.03|5732.73|5732.03|4
1727686130000|2024-09-30 08:48:50|5732.48|5731.78|5732.98|5732.28|5732.98|5732.28|5732.48|5731.78|30
1727686140000|2024-09-30 08:49:00|||||||||1
1727686160000|2024-09-30 08:49:20|5732.85|5732.15|5732.85|5732.15|5732.85|5732.15|5732.85|5732.15|66
1727686170000|2024-09-30 08:49:30|5732.98|5732.28|5732.98|5732.28|5732.98|5732.28|5732.85|5732.15|7
1727686180000|2024-09-30 08:49:40|5732.73|5732.03|5732.73|5732.03|5732.73|5732.03|5732.73|5732.03|6
1727686190000|2024-09-30 08:49:50|5732.48|5731.78|5732.73|5732.03|5732.98|5732.28|5732.48|5731.78|29
1727686200000|2024-09-30 08:50:00|5732.6|5731.9|5732.48|5731.78|5732.73|5732.03|5732.48|5731.78|8
1727686210000|2024-09-30 08:50:10|5732.73|5732.03|5732.73|5732.03|5732.73|5732.03|5732.73|5732.03|4
1727686220000|2024-09-30 08:50:20|5732.23|5731.53|5732.48|5731.78|5732.48|5731.78|5732.23|5731.53|41
1727686230000|2024-09-30 08:50:30|5732.23|5731.53|5732.23|5731.53|5732.23|5731.53|5732.23|5731.53|5
1727686240000|2024-09-30 08:50:40|5732.1|5731.4|5731.98|5731.28|5732.23|5731.53|5731.73|5731.03|36
1727686250000|2024-09-30 08:50:50|5731.85|5731.15|5731.73|5731.03|5731.98|5731.28|5731.73|5731.03|5
1727686260000|2024-09-30 08:51:00|||||||||1
1727686270000|2024-09-30 08:51:10|5731.48|5730.78|5731.73|5731.03|5731.73|5731.03|5731.48|5730.78|44
1727686280000|2024-09-30 08:51:20|5731.98|5731.28|5732.48|5731.78|5732.48|5731.78|5731.98|5731.28|107
1727686290000|2024-09-30 08:51:30|5732.23|5731.53|5732.23|5731.53|5732.23|5731.53|5732.23|5731.53|15
1727686300000|2024-09-30 08:51:40|5732.48|5731.78|5732.23|5731.53|5732.48|5731.78|5732.23|5731.53|25
1727686310000|2024-09-30 08:51:50|5731.98|5731.28|5731.98|5731.28|5731.98|5731.28|5731.85|5731.15|11
1727686320000|2024-09-30 08:52:00|5732.23|5731.53|5732.73|5732.03|5732.73|5732.03|5732.23|5731.53|28
1727686330000|2024-09-30 08:52:10|5732.85|5732.15|5732.73|5732.03|5733.23|5732.53|5732.73|5732.03|26
1727686340000|2024-09-30 08:52:20|||||||||1
1727686350000|2024-09-30 08:52:30|5732.6|5731.9|5732.73|5732.03|5732.98|5732.28|5732.23|5731.53|63
1727686360000|2024-09-30 08:52:40|5733.23|5732.53|5733.48|5732.78|5733.48|5732.78|5733.23|5732.53|44
1727686370000|2024-09-30 08:52:50|||||||||177
1727686380000|2024-09-30 08:53:00|5733.73|5733.03|5733.48|5732.78|5733.73|5733.03|5733.48|5732.78|20
1727686390000|2024-09-30 08:53:10|5733.6|5732.9|5733.48|5732.78|5733.6|5732.9|5733.48|5732.78|9
1727686400000|2024-09-30 08:53:20|5733.1|5732.4|5732.98|5732.28|5733.1|5732.4|5732.98|5732.28|41
1727686410000|2024-09-30 08:53:30|||||||||6
1727686420000|2024-09-30 08:53:40|5733.23|5732.53|5732.98|5732.28|5733.23|5732.53|5732.98|5732.28|17
1727686440000|2024-09-30 08:54:00|5732.85|5732.15|5732.98|5732.28|5732.98|5732.28|5732.73|5732.03|16
1727686450000|2024-09-30 08:54:10|5733.23|5732.53|5733.23|5732.53|5733.23|5732.53|5733.23|5732.53|10
1727686460000|2024-09-30 08:54:20|5733.35|5732.65|5733.23|5732.53|5733.48|5732.78|5733.23|5732.53|19
1727686470000|2024-09-30 08:54:30|5733.48|5732.78|5733.48|5732.78|5733.48|5732.78|5733.48|5732.78|7
1727686480000|2024-09-30 08:54:40|5733.73|5733.03|5733.73|5733.03|5733.73|5733.03|5733.73|5733.03|23
1727686490000|2024-09-30 08:54:50|5733.48|5732.78|5732.98|5732.28|5733.48|5732.78|5732.98|5732.28|19
1727686500000|2024-09-30 08:55:00|5733.48|5732.78|5733.48|5732.78|5733.73|5733.03|5733.48|5732.78|30
1727686510000|2024-09-30 08:55:10|5733.6|5732.9|5733.48|5732.78|5733.73|5733.03|5733.48|5732.78|7
1727686520000|2024-09-30 08:55:20|||||||||1
1727686530000|2024-09-30 08:55:30|5733.23|5732.53|5732.73|5732.03|5733.23|5732.53|5732.73|5732.03|27
1727686540000|2024-09-30 08:55:40|5732.98|5732.28|5732.98|5732.28|5733.1|5732.4|5732.73|5732.03|40
1727686550000|2024-09-30 08:55:50|5733.1|5732.4|5732.98|5732.28|5733.1|5732.4|5732.98|5732.28|5
1727686560000|2024-09-30 08:56:00|5733.23|5732.53|5733.23|5732.53|5733.48|5732.78|5733.23|5732.53|19
1727686570000|2024-09-30 08:56:10|5733.1|5732.4|5733.23|5732.53|5733.23|5732.53|5732.98|5732.28|16
1727686580000|2024-09-30 08:56:20|5732.98|5732.28|5732.98|5732.28|5732.98|5732.28|5732.98|5732.28|8
1727686590000|2024-09-30 08:56:30|5732.73|5732.03|5732.98|5732.28|5733.1|5732.4|5732.73|5732.03|11
1727686600000|2024-09-30 08:56:40|5733.23|5732.53|5733.23|5732.53|5733.23|5732.53|5732.98|5732.28|19
1727686610000|2024-09-30 08:56:50|||||||||4
1727686620000|2024-09-30 08:57:00|5732.98|5732.28|5733.23|5732.53|5733.23|5732.53|5732.98|5732.28|15
1727686630000|2024-09-30 08:57:10|||||||||15
1727686640000|2024-09-30 08:57:20|5733.35|5732.65|5733.23|5732.53|5733.35|5732.65|5733.23|5732.53|3
1727686650000|2024-09-30 08:57:30|5733.48|5732.78|5733.48|5732.78|5733.48|5732.78|5733.48|5732.78|25
1727686660000|2024-09-30 08:57:40|5733.23|5732.53|5733.23|5732.53|5733.48|5732.78|5733.23|5732.53|17
1727686670000|2024-09-30 08:57:50|5732.98|5732.28|5732.98|5732.28|5732.98|5732.28|5732.98|5732.28|21
1727686680000|2024-09-30 08:58:00|5733.23|5732.53|5732.98|5732.28|5733.23|5732.53|5732.98|5732.28|10
1727686690000|2024-09-30 08:58:10|5732.85|5732.15|5732.98|5732.28|5733.1|5732.4|5732.85|5732.15|27
1727686700000|2024-09-30 08:58:20|5733.1|5732.4|5733.98|5733.28|5733.98|5733.28|5732.98|5732.28|38
1727686710000|2024-09-30 08:58:30|5734.1|5733.4|5734.48|5733.78|5734.48|5733.78|5733.98|5733.28|45
1727686720000|2024-09-30 08:58:40|5734.35|5733.65|5734.35|5733.65|5734.35|5733.65|5734.23|5733.53|3
1727686730000|2024-09-30 08:58:50|5734.23|5733.53|5733.73|5733.03|5734.35|5733.65|5733.73|5733.03|20
1727686740000|2024-09-30 08:59:00|5733.48|5732.78|5733.98|5733.28|5733.98|5733.28|5733.48|5732.78|11
1727686750000|2024-09-30 08:59:10|5733.85|5733.15|5733.98|5733.28|5733.98|5733.28|5733.73|5733.03|22
1727686760000|2024-09-30 08:59:20|5734.23|5733.53|5734.23|5733.53|5734.23|5733.53|5734.23|5733.53|59
1727686770000|2024-09-30 08:59:30|5734.35|5733.65|5734.48|5733.78|5734.48|5733.78|5734.35|5733.65|9
1727686780000|2024-09-30 08:59:40|5734.23|5733.53|5734.23|5733.53|5734.35|5733.65|5734.23|5733.53|13
1727686790000|2024-09-30 08:59:50|5734.35|5733.65|5734.48|5733.78|5734.48|5733.78|5734.23|5733.53|8
1727686800000|2024-09-30 09:00:00|5734.35|5733.65|5733.23|5732.53|5734.48|5733.78|5733.23|5732.53|51
1727686810000|2024-09-30 09:00:10|5732.98|5732.28|5732.73|5732.03|5732.98|5732.28|5732.73|5732.03|18
1727686820000|2024-09-30 09:00:20|5732.85|5732.15|5732.98|5732.28|5732.98|5732.28|5732.73|5732.03|33
1727686830000|2024-09-30 09:00:30|5733.23|5732.53|5732.85|5732.15|5733.23|5732.53|5732.73|5732.03|59
1727686840000|2024-09-30 09:00:40|5732.98|5732.28|5732.73|5732.03|5732.98|5732.28|5732.73|5732.03|23
1727686850000|2024-09-30 09:00:50|5732.48|5731.78|5732.23|5731.53|5732.48|5731.78|5732.1|5731.4|43
1727686860000|2024-09-30 09:01:00|5732.48|5731.78|5732.35|5731.65|5732.48|5731.78|5732.23|5731.53|23
1727686870000|2024-09-30 09:01:10|5732.48|5731.78|5732.73|5732.03|5732.73|5732.03|5732.48|5731.78|7
1727686880000|2024-09-30 09:01:20|5732.48|5731.78|5732.48|5731.78|5732.6|5731.9|5732.48|5731.78|9
1727686890000|2024-09-30 09:01:30|5732.6|5731.9|5732.48|5731.78|5732.6|5731.9|5732.48|5731.78|20
1727686900000|2024-09-30 09:01:40|5732.6|5731.9|5732.35|5731.65|5732.6|5731.9|5732.35|5731.65|12
1727686910000|2024-09-30 09:01:50|5732.48|5731.78|5732.35|5731.65|5732.73|5732.03|5732.35|5731.65|39
1727686920000|2024-09-30 09:02:00|5732.23|5731.53|5731.73|5731.03|5732.35|5731.65|5731.73|5731.03|34
1727686930000|2024-09-30 09:02:10|5731.85|5731.15|5731.73|5731.03|5731.98|5731.28|5731.73|5731.03|21
1727686940000|2024-09-30 09:02:20|5731.85|5731.15|5731.85|5731.15|5731.98|5731.28|5731.85|5731.15|4
1727686950000|2024-09-30 09:02:30|5731.73|5731.03|5731.73|5731.03|5731.85|5731.15|5731.6|5730.9|26
1727686960000|2024-09-30 09:02:40|5731.48|5730.78|5731.48|5730.78|5731.48|5730.78|5731.48|5730.78|2
1727686970000|2024-09-30 09:02:50|5731.23|5730.53|5731.48|5730.78|5731.48|5730.78|5731.23|5730.53|79
1727686980000|2024-09-30 09:03:00|5731.35|5730.65|5731.48|5730.78|5731.48|5730.78|5731.23|5730.53|7
1727686990000|2024-09-30 09:03:10|5731.6|5730.9|5731.48|5730.78|5731.6|5730.9|5731.48|5730.78|26
1727687000000|2024-09-30 09:03:20|5731.23|5730.53|5730.98|5730.28|5731.23|5730.53|5730.98|5730.28|14
1727687010000|2024-09-30 09:03:30|5731.23|5730.53|5731.23|5730.53|5731.23|5730.53|5730.98|5730.28|12
1727687020000|2024-09-30 09:03:40|||||||||3
1727687030000|2024-09-30 09:03:50|5730.98|5730.28|5730.98|5730.28|5730.98|5730.28|5730.98|5730.28|2
1727687040000|2024-09-30 09:04:00|||||||||22
1727687050000|2024-09-30 09:04:10|5731.23|5730.53|5731.48|5730.78|5731.48|5730.78|5731.23|5730.53|42
1727687060000|2024-09-30 09:04:20|5731.6|5730.9|5731.73|5731.03|5731.98|5731.28|5731.48|5730.78|49
1727687070000|2024-09-30 09:04:30|5731.48|5730.78|5731.73|5731.03|5731.98|5731.28|5731.48|5730.78|36
1727687080000|2024-09-30 09:04:40|5731.98|5731.28|5731.98|5731.28|5731.98|5731.28|5731.98|5731.28|14
1727687090000|2024-09-30 09:04:50|5731.85|5731.15|5731.98|5731.28|5731.98|5731.28|5731.85|5731.15|17
1727687100000|2024-09-30 09:05:00|5731.85|5731.15|5732.48|5731.78|5732.48|5731.78|5731.85|5731.15|19
1727687110000|2024-09-30 09:05:10|5732.73|5732.03|5732.73|5732.03|5732.73|5732.03|5732.48|5731.78|11
1727687120000|2024-09-30 09:05:20|5732.6|5731.9|5732.6|5731.9|5732.6|5731.9|5732.6|5731.9|22
1727687130000|2024-09-30 09:05:30|5732.48|5731.78|5732.48|5731.78|5732.48|5731.78|5732.48|5731.78|5
1727687140000|2024-09-30 09:05:40|5732.73|5732.03|5732.98|5732.28|5732.98|5732.28|5732.73|5732.03|19
1727687150000|2024-09-30 09:05:50|5733.1|5732.4|5733.1|5732.4|5733.1|5732.4|5733.1|5732.4|26
1727687160000|2024-09-30 09:06:00|5732.98|5732.28|5732.98|5732.28|5733.1|5732.4|5732.98|5732.28|2
1727687170000|2024-09-30 09:06:10|5732.73|5732.03|5732.48|5731.78|5732.73|5732.03|5732.23|5731.53|44
1727687180000|2024-09-30 09:06:20|5732.6|5731.9|5732.73|5732.03|5732.98|5732.28|5732.48|5731.78|28
1727687190000|2024-09-30 09:06:30|5732.98|5732.28|5732.85|5732.15|5732.98|5732.28|5732.85|5732.15|17
1727687200000|2024-09-30 09:06:40|5732.73|5732.03|5732.73|5732.03|5732.85|5732.15|5732.73|5732.03|2
1727687210000|2024-09-30 09:06:50|5732.6|5731.9|5732.6|5731.9|5732.73|5732.03|5732.48|5731.78|20
1727687220000|2024-09-30 09:07:00|5732.48|5731.78|5732.48|5731.78|5732.48|5731.78|5732.48|5731.78|0
1727687230000|2024-09-30 09:07:10|5732.6|5731.9|5732.48|5731.78|5732.6|5731.9|5732.48|5731.78|12
1727687240000|2024-09-30 09:07:20|5732.73|5732.03|5732.73|5732.03|5732.73|5732.03|5732.73|5732.03|18
1727687250000|2024-09-30 09:07:30|5732.85|5732.15|5732.48|5731.78|5732.98|5732.28|5732.48|5731.78|42
1727687260000|2024-09-30 09:07:40|5732.6|5731.9|5732.73|5732.03|5732.73|5732.03|5732.6|5731.9|15
1727687270000|2024-09-30 09:07:50|5732.98|5732.28|5732.98|5732.28|5732.98|5732.28|5732.98|5732.28|2
1727687280000|2024-09-30 09:08:00|5732.73|5732.03|5732.73|5732.03|5732.73|5732.03|5732.73|5732.03|17
1727687290000|2024-09-30 09:08:10|5732.85|5732.15|5732.73|5732.03|5732.98|5732.28|5732.73|5732.03|10
1727687300000|2024-09-30 09:08:20|5732.85|5732.15|5732.98|5732.28|5732.98|5732.28|5732.85|5732.15|4
1727687310000|2024-09-30 09:08:30|5733.1|5732.4|5732.98|5732.28|5733.1|5732.4|5732.98|5732.28|24
1727687320000|2024-09-30 09:08:40|||||||||14
1727687330000|2024-09-30 09:08:50|5732.73|5732.03|5732.48|5731.78|5732.73|5732.03|5732.48|5731.78|16
1727687340000|2024-09-30 09:09:00|||||||||1
1727687350000|2024-09-30 09:09:10|5732.73|5732.03|5732.73|5732.03|5732.73|5732.03|5732.73|5732.03|17
1727687360000|2024-09-30 09:09:20|5732.85|5732.15|5732.73|5732.03|5732.85|5732.15|5732.73|5732.03|13
1727687370000|2024-09-30 09:09:30|5732.85|5732.15|5732.98|5732.28|5732.98|5732.28|5732.73|5732.03|4
1727687380000|2024-09-30 09:09:40|5732.73|5732.03|5732.73|5732.03|5732.73|5732.03|5732.73|5732.03|4
1727687390000|2024-09-30 09:09:50|5732.48|5731.78|5732.35|5731.65|5732.48|5731.78|5732.23|5731.53|14
1727687400000|2024-09-30 09:10:00|5732.48|5731.78|5732.73|5732.03|5732.73|5732.03|5732.48|5731.78|6
1727687410000|2024-09-30 09:10:10|5732.98|5732.28|5732.85|5732.15|5732.98|5732.28|5732.73|5732.03|10
1727687420000|2024-09-30 09:10:20|5732.73|5732.03|5732.98|5732.28|5733.23|5732.53|5732.73|5732.03|31
1727687430000|2024-09-30 09:10:30|||||||||5
1727687440000|2024-09-30 09:10:40|5732.85|5732.15|5732.48|5731.78|5732.85|5732.15|5732.48|5731.78|10
1727687450000|2024-09-30 09:10:50|5732.73|5732.03|5732.48|5731.78|5732.73|5732.03|5732.48|5731.78|8
1727687460000|2024-09-30 09:11:00|5732.23|5731.53|5732.23|5731.53|5732.48|5731.78|5732.23|5731.53|7
1727687470000|2024-09-30 09:11:10|5732.1|5731.4|5732.23|5731.53|5732.23|5731.53|5732.1|5731.4|3
1727687480000|2024-09-30 09:11:20|5732.1|5731.4|5731.98|5731.28|5732.1|5731.4|5731.98|5731.28|5
1727687490000|2024-09-30 09:11:30|5731.73|5731.03|5731.6|5730.9|5731.73|5731.03|5731.48|5730.78|22
1727687500000|2024-09-30 09:11:40|5731.48|5730.78|5730.73|5730.03|5731.48|5730.78|5730.73|5730.03|24
1727687510000|2024-09-30 09:11:50|||||||||9
1727687520000|2024-09-30 09:12:00|5730.98|5730.28|5731.23|5730.53|5731.23|5730.53|5730.98|5730.28|16
1727687530000|2024-09-30 09:12:10|5731.48|5730.78|5731.48|5730.78|5731.48|5730.78|5731.48|5730.78|27
1727687540000|2024-09-30 09:12:20|5731.73|5731.03|5731.48|5730.78|5731.73|5731.03|5731.48|5730.78|22
1727687550000|2024-09-30 09:12:30|5731.35|5730.65|5731.23|5730.53|5731.48|5730.78|5731.23|5730.53|8
1727687570000|2024-09-30 09:12:50|5731.35|5730.65|5731.23|5730.53|5731.35|5730.65|5731.23|5730.53|10
1727687590000|2024-09-30 09:13:10|5731.48|5730.78|5731.48|5730.78|5731.48|5730.78|5731.23|5730.53|28
1727687600000|2024-09-30 09:13:20|||||||||10
1727687610000|2024-09-30 09:13:30|||||||||4
1727687620000|2024-09-30 09:13:40|5731.73|5731.03|5731.48|5730.78|5731.73|5731.03|5731.48|5730.78|17
1727687630000|2024-09-30 09:13:50|||||||||2
1727687640000|2024-09-30 09:14:00|5731.6|5730.9|5731.73|5731.03|5731.73|5731.03|5731.6|5730.9|3
1727687650000|2024-09-30 09:14:10|5731.98|5731.28|5731.85|5731.15|5731.98|5731.28|5731.73|5731.03|22
1727687660000|2024-09-30 09:14:20|5731.73|5731.03|5731.6|5730.9|5731.73|5731.03|5731.48|5730.78|11
1727687670000|2024-09-30 09:14:30|5731.48|5730.78|5731.73|5731.03|5731.73|5731.03|5731.48|5730.78|1
1727687680000|2024-09-30 09:14:40|5731.48|5730.78|5731.48|5730.78|5731.48|5730.78|5731.23|5730.53|32
1727687690000|2024-09-30 09:14:50|5731.23|5730.53|5731.23|5730.53|5731.35|5730.65|5731.23|5730.53|4
1727687700000|2024-09-30 09:15:00|5731.73|5731.03|5731.73|5731.03|5731.85|5731.15|5731.6|5730.9|19
1727687710000|2024-09-30 09:15:10|5731.6|5730.9|5731.73|5731.03|5731.73|5731.03|5731.6|5730.9|13
1727687720000|2024-09-30 09:15:20|5731.48|5730.78|5730.48|5729.78|5731.48|5730.78|5730.48|5729.78|66
1727687730000|2024-09-30 09:15:30|5730.73|5730.03|5730.73|5730.03|5730.73|5730.03|5730.6|5729.9|7
1727687740000|2024-09-30 09:15:40|5730.48|5729.78|5730.23|5729.53|5730.73|5730.03|5730.23|5729.53|86
1727687750000|2024-09-30 09:15:50|5730.35|5729.65|5730.48|5729.78|5730.48|5729.78|5730.35|5729.65|41
1727687760000|2024-09-30 09:16:00|5730.23|5729.53|5730.23|5729.53|5730.48|5729.78|5729.98|5729.28|172
1727687770000|2024-09-30 09:16:10|5729.98|5729.28|5729.98|5729.28|5729.98|5729.28|5729.73|5729.03|24
1727687780000|2024-09-30 09:16:20|5730.23|5729.53|5729.98|5729.28|5730.35|5729.65|5729.98|5729.28|77
1727687790000|2024-09-30 09:16:30|5730.23|5729.53|5730.23|5729.53|5730.23|5729.53|5730.1|5729.4|12
1727687800000|2024-09-30 09:16:40|5729.98|5729.28|5729.98|5729.28|5729.98|5729.28|5729.98|5729.28|54
1727687810000|2024-09-30 09:16:50|5730.1|5729.4|5730.23|5729.53|5730.23|5729.53|5730.1|5729.4|26
1727687820000|2024-09-30 09:17:00|5730.1|5729.4|5729.98|5729.28|5730.1|5729.4|5729.98|5729.28|8
1727687830000|2024-09-30 09:17:10|5729.85|5729.15|5729.73|5729.03|5729.98|5729.28|5729.73|5729.03|46
1727687840000|2024-09-30 09:17:20|5729.48|5728.78|5729.48|5728.78|5729.6|5728.9|5729.48|5728.78|57
1727687850000|2024-09-30 09:17:30|5729.6|5728.9|5728.98|5728.28|5729.6|5728.9|5728.98|5728.28|44
1727687860000|2024-09-30 09:17:40|5728.73|5728.03|5728.73|5728.03|5728.73|5728.03|5728.73|5728.03|55
1727687870000|2024-09-30 09:17:50|5728.85|5728.15|5728.48|5727.78|5728.85|5728.15|5728.48|5727.78|45
1727687880000|2024-09-30 09:18:00|5728.23|5727.53|5728.48|5727.78|5728.6|5727.9|5728.23|5727.53|65
1727687890000|2024-09-30 09:18:10|5728.73|5728.03|5728.73|5728.03|5728.98|5728.28|5728.73|5728.03|78
1727687900000|2024-09-30 09:18:20|5728.6|5727.9|5729.23|5728.53|5729.23|5728.53|5728.6|5727.9|22
1727687910000|2024-09-30 09:18:30|5728.98|5728.28|5729.23|5728.53|5729.23|5728.53|5728.73|5728.03|33
1727687920000|2024-09-30 09:18:40|5728.98|5728.28|5728.73|5728.03|5728.98|5728.28|5728.73|5728.03|21
1727687930000|2024-09-30 09:18:50|5728.98|5728.28|5728.98|5728.28|5728.98|5728.28|5728.98|5728.28|19
1727687940000|2024-09-30 09:19:00|5728.85|5728.15|5729.23|5728.53|5729.23|5728.53|5728.85|5728.15|65
1727687950000|2024-09-30 09:19:10|5729.48|5728.78|5729.48|5728.78|5729.48|5728.78|5729.48|5728.78|34
1727687960000|2024-09-30 09:19:20|5729.6|5728.9|5729.98|5729.28|5729.98|5729.28|5729.6|5728.9|26
1727687970000|2024-09-30 09:19:30|5729.73|5729.03|5729.73|5729.03|5729.98|5729.28|5729.73|5729.03|31
1727687980000|2024-09-30 09:19:40|5729.6|5728.9|5729.48|5728.78|5729.73|5729.03|5729.48|5728.78|38
1727687990000|2024-09-30 09:19:50|5729.73|5729.03|5729.73|5729.03|5729.73|5729.03|5729.73|5729.03|2
1727688000000|2024-09-30 09:20:00|5729.6|5728.9|5729.6|5728.9|5729.6|5728.9|5729.6|5728.9|31
1727688010000|2024-09-30 09:20:10|5729.48|5728.78|5729.98|5729.28|5729.98|5729.28|5729.48|5728.78|16
1727688020000|2024-09-30 09:20:20|5729.85|5729.15|5729.23|5728.53|5729.85|5729.15|5729.23|5728.53|55
1727688030000|2024-09-30 09:20:30|5729.48|5728.78|5729.73|5729.03|5729.73|5729.03|5729.35|5728.65|13
1727688040000|2024-09-30 09:20:40|5729.6|5728.9|5729.48|5728.78|5729.73|5729.03|5729.48|5728.78|21
1727688050000|2024-09-30 09:20:50|5729.73|5729.03|5729.6|5728.9|5729.73|5729.03|5729.48|5728.78|51
1727688060000|2024-09-30 09:21:00|5729.48|5728.78|5729.48|5728.78|5729.73|5729.03|5729.48|5728.78|29
1727688080000|2024-09-30 09:21:20|5729.98|5729.28|5730.73|5730.03|5730.73|5730.03|5729.98|5729.28|97
1727688090000|2024-09-30 09:21:30|5730.48|5729.78|5730.48|5729.78|5730.73|5730.03|5730.48|5729.78|51
1727688100000|2024-09-30 09:21:40|5730.6|5729.9|5730.73|5730.03|5730.73|5730.03|5730.6|5729.9|0
1727688110000|2024-09-30 09:21:50|5730.48|5729.78|5730.73|5730.03|5730.73|5730.03|5730.48|5729.78|35
1727688120000|2024-09-30 09:22:00|5730.48|5729.78|5730.73|5730.03|5730.98|5730.28|5730.48|5729.78|33
1727688130000|2024-09-30 09:22:10|5730.85|5730.15|5730.98|5730.28|5730.98|5730.28|5730.73|5730.03|28
1727688140000|2024-09-30 09:22:20|5731.35|5730.65|5731.73|5731.03|5731.73|5731.03|5731.35|5730.65|51
1727688150000|2024-09-30 09:22:30|5731.48|5730.78|5731.23|5730.53|5731.48|5730.78|5730.98|5730.28|35
1727688160000|2024-09-30 09:22:40|5731.48|5730.78|5731.23|5730.53|5731.48|5730.78|5731.23|5730.53|36
1727688170000|2024-09-30 09:22:50|5731.48|5730.78|5731.48|5730.78|5731.6|5730.9|5731.48|5730.78|4
1727688180000|2024-09-30 09:23:00|5731.6|5730.9|5731.73|5731.03|5731.73|5731.03|5731.48|5730.78|6
1727688190000|2024-09-30 09:23:10|5731.85|5731.15|5731.98|5731.28|5731.98|5731.28|5731.73|5731.03|27
1727688200000|2024-09-30 09:23:20|5731.73|5731.03|5732.48|5731.78|5732.48|5731.78|5731.73|5731.03|36
1727688210000|2024-09-30 09:23:30|5732.23|5731.53|5732.23|5731.53|5732.23|5731.53|5731.98|5731.28|46
1727688220000|2024-09-30 09:23:40|5732.35|5731.65|5732.23|5731.53|5732.35|5731.65|5732.23|5731.53|3
1727688230000|2024-09-30 09:23:50|5731.98|5731.28|5732.23|5731.53|5732.35|5731.65|5731.98|5731.28|17
1727688240000|2024-09-30 09:24:00|5732.48|5731.78|5732.48|5731.78|5732.48|5731.78|5732.23|5731.53|17
1727688250000|2024-09-30 09:24:10|5732.35|5731.65|5732.73|5732.03|5732.73|5732.03|5732.35|5731.65|11
1727688260000|2024-09-30 09:24:20|5732.98|5732.28|5733.23|5732.53|5733.23|5732.53|5732.98|5732.28|33
1727688270000|2024-09-30 09:24:30|||||||||2
1727688280000|2024-09-30 09:24:40|5733.1|5732.4|5733.73|5733.03|5733.73|5733.03|5733.1|5732.4|38
1727688290000|2024-09-30 09:24:50|5733.48|5732.78|5733.98|5733.28|5733.98|5733.28|5733.48|5732.78|166
1727688300000|2024-09-30 09:25:00|5734.23|5733.53|5734.98|5734.28|5734.98|5734.28|5734.23|5733.53|75
1727688310000|2024-09-30 09:25:10|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|5734.48|5733.78|36
1727688320000|2024-09-30 09:25:20|5734.48|5733.78|5734.23|5733.53|5734.73|5734.03|5734.23|5733.53|42
1727688330000|2024-09-30 09:25:30|5733.98|5733.28|5733.73|5733.03|5733.98|5733.28|5733.73|5733.03|31
1727688340000|2024-09-30 09:25:40|5733.98|5733.28|5733.73|5733.03|5733.98|5733.28|5733.73|5733.03|31
1727688350000|2024-09-30 09:25:50|5733.48|5732.78|5733.48|5732.78|5733.6|5732.9|5733.48|5732.78|18
1727688360000|2024-09-30 09:26:00|5733.23|5732.53|5733.73|5733.03|5733.73|5733.03|5733.23|5732.53|17
1727688370000|2024-09-30 09:26:10|5733.98|5733.28|5733.98|5733.28|5734.23|5733.53|5733.98|5733.28|16
1727688380000|2024-09-30 09:26:20|5734.1|5733.4|5734.6|5733.9|5734.73|5734.03|5733.98|5733.28|25
1727688390000|2024-09-30 09:26:30|5734.23|5733.53|5734.48|5733.78|5734.73|5734.03|5734.23|5733.53|62
1727688400000|2024-09-30 09:26:40|5734.73|5734.03|5734.48|5733.78|5734.73|5734.03|5734.48|5733.78|43
1727688410000|2024-09-30 09:26:50|5734.73|5734.03|5735.35|5734.65|5735.35|5734.65|5734.73|5734.03|20
1727688420000|2024-09-30 09:27:00|5735.23|5734.53|5735.48|5734.78|5735.73|5735.03|5735.23|5734.53|37
1727688430000|2024-09-30 09:27:10|5735.6|5734.9|5735.73|5735.03|5735.73|5735.03|5735.48|5734.78|32
1727688440000|2024-09-30 09:27:20|5735.48|5734.78|5735.48|5734.78|5735.48|5734.78|5735.48|5734.78|23
1727688450000|2024-09-30 09:27:30|5735.6|5734.9|5735.23|5734.53|5735.85|5735.15|5735.1|5734.4|61
1727688460000|2024-09-30 09:27:40|||||||||2
1727688470000|2024-09-30 09:27:50|5734.98|5734.28|5735.23|5734.53|5735.23|5734.53|5734.73|5734.03|23
1727688480000|2024-09-30 09:28:00|5735.48|5734.78|5735.48|5734.78|5735.48|5734.78|5735.23|5734.53|16
1727688490000|2024-09-30 09:28:10|5735.35|5734.65|5735.48|5734.78|5735.48|5734.78|5735.23|5734.53|10
1727688500000|2024-09-30 09:28:20|5735.73|5735.03|5735.73|5735.03|5735.98|5735.28|5735.73|5735.03|25
1727688510000|2024-09-30 09:28:30|5735.48|5734.78|5735.73|5735.03|5735.73|5735.03|5735.48|5734.78|20
1727688520000|2024-09-30 09:28:40|||||||||18
1727688540000|2024-09-30 09:29:00|5735.6|5734.9|5735.48|5734.78|5735.73|5735.03|5735.48|5734.78|51
1727688550000|2024-09-30 09:29:10|5735.73|5735.03|5735.48|5734.78|5735.73|5735.03|5735.48|5734.78|19
1727688560000|2024-09-30 09:29:20|5735.35|5734.65|5734.73|5734.03|5735.35|5734.65|5734.73|5734.03|15
1727688570000|2024-09-30 09:29:30|5734.98|5734.28|5734.85|5734.15|5734.98|5734.28|5734.73|5734.03|7
1727688580000|2024-09-30 09:29:40|5734.98|5734.28|5734.73|5734.03|5734.98|5734.28|5734.73|5734.03|3
1727688590000|2024-09-30 09:29:50|||||||||3
1727688600000|2024-09-30 09:30:00|5734.98|5734.28|5734.73|5734.03|5734.98|5734.28|5734.73|5734.03|45
1727688610000|2024-09-30 09:30:10|5734.98|5734.28|5734.98|5734.28|5734.98|5734.28|5734.73|5734.03|10
1727688620000|2024-09-30 09:30:20|||||||||5
1727688630000|2024-09-30 09:30:30|5735.1|5734.4|5735.48|5734.78|5735.48|5734.78|5735.1|5734.4|12
1727688640000|2024-09-30 09:30:40|5735.73|5735.03|5735.85|5735.15|5735.85|5735.15|5735.73|5735.03|43
1727688650000|2024-09-30 09:30:50|5735.73|5735.03|5735.73|5735.03|5735.85|5735.15|5735.73|5735.03|1
1727688660000|2024-09-30 09:31:00|5735.48|5734.78|5735.73|5735.03|5735.73|5735.03|5735.48|5734.78|25
1727688670000|2024-09-30 09:31:10|5735.48|5734.78|5735.98|5735.28|5735.98|5735.28|5735.48|5734.78|11
1727688680000|2024-09-30 09:31:20|5736.23|5735.53|5736.23|5735.53|5736.23|5735.53|5735.98|5735.28|28
1727688690000|2024-09-30 09:31:30|||||||||15
1727688700000|2024-09-30 09:31:40|5736.48|5735.78|5736.48|5735.78|5736.48|5735.78|5736.48|5735.78|8
1727688710000|2024-09-30 09:31:50|5736.23|5735.53|5736.23|5735.53|5736.23|5735.53|5736.23|5735.53|13
1727688720000|2024-09-30 09:32:00|5735.98|5735.28|5735.73|5735.03|5735.98|5735.28|5735.48|5734.78|42
1727688730000|2024-09-30 09:32:10|5735.98|5735.28|5735.73|5735.03|5735.98|5735.28|5735.73|5735.03|7
1727688750000|2024-09-30 09:32:30|5735.48|5734.78|5735.48|5734.78|5735.48|5734.78|5735.48|5734.78|10
1727688760000|2024-09-30 09:32:40|5735.23|5734.53|5734.98|5734.28|5735.23|5734.53|5734.98|5734.28|25
1727688770000|2024-09-30 09:32:50|5735.1|5734.4|5735.23|5734.53|5735.23|5734.53|5734.98|5734.28|17
1727688780000|2024-09-30 09:33:00|5734.98|5734.28|5734.98|5734.28|5735.23|5734.53|5734.98|5734.28|20
1727688790000|2024-09-30 09:33:10|5735.1|5734.4|5735.23|5734.53|5735.23|5734.53|5734.98|5734.28|6
1727688800000|2024-09-30 09:33:20|5734.98|5734.28|5735.23|5734.53|5735.23|5734.53|5734.98|5734.28|11
1727688810000|2024-09-30 09:33:30|5735.35|5734.65|5735.48|5734.78|5735.48|5734.78|5735.23|5734.53|19
1727688820000|2024-09-30 09:33:40|5735.23|5734.53|5735.73|5735.03|5735.73|5735.03|5735.23|5734.53|35
1727688830000|2024-09-30 09:33:50|||||||||4
1727688840000|2024-09-30 09:34:00|5735.48|5734.78|5735.23|5734.53|5735.48|5734.78|5735.23|5734.53|49
1727688850000|2024-09-30 09:34:10|||||||||3
1727688860000|2024-09-30 09:34:20|5735.35|5734.65|5735.48|5734.78|5735.48|5734.78|5735.35|5734.65|23
1727688870000|2024-09-30 09:34:30|5735.6|5734.9|5735.48|5734.78|5735.6|5734.9|5735.48|5734.78|4
1727688880000|2024-09-30 09:34:40|5735.73|5735.03|5735.73|5735.03|5735.98|5735.28|5735.73|5735.03|29
1727688890000|2024-09-30 09:34:50|5735.98|5735.28|5735.98|5735.28|5735.98|5735.28|5735.98|5735.28|44
1727688900000|2024-09-30 09:35:00|||||||||92
1727688910000|2024-09-30 09:35:10|5736.23|5735.53|5735.98|5735.28|5736.23|5735.53|5735.98|5735.28|17
1727688920000|2024-09-30 09:35:20|||||||||53
1727688930000|2024-09-30 09:35:30|5736.23|5735.53|5735.6|5734.9|5736.23|5735.53|5735.6|5734.9|122
1727688940000|2024-09-30 09:35:40|5735.73|5735.03|5735.48|5734.78|5735.73|5735.03|5735.48|5734.78|19
1727688950000|2024-09-30 09:35:50|5735.35|5734.65|5735.35|5734.65|5735.48|5734.78|5735.23|5734.53|9
1727688960000|2024-09-30 09:36:00|5735.23|5734.53|5735.23|5734.53|5735.48|5734.78|5735.23|5734.53|21
1727688970000|2024-09-30 09:36:10|||||||||1
1727688980000|2024-09-30 09:36:20|5734.98|5734.28|5734.73|5734.03|5735.23|5734.53|5734.73|5734.03|46
1727688990000|2024-09-30 09:36:30|5734.48|5733.78|5734.73|5734.03|5734.98|5734.28|5734.48|5733.78|58
1727689000000|2024-09-30 09:36:40|5734.6|5733.9|5733.98|5733.28|5734.73|5734.03|5733.98|5733.28|47
1727689010000|2024-09-30 09:36:50|5733.73|5733.03|5733.73|5733.03|5733.98|5733.28|5733.73|5733.03|31
1727689020000|2024-09-30 09:37:00|5733.98|5733.28|5733.85|5733.15|5733.98|5733.28|5733.85|5733.15|29
1727689030000|2024-09-30 09:37:10|5733.73|5733.03|5733.48|5732.78|5733.73|5733.03|5733.48|5732.78|71
1727689040000|2024-09-30 09:37:20|5733.23|5732.53|5733.23|5732.53|5733.23|5732.53|5733.23|5732.53|15
1727689050000|2024-09-30 09:37:30|5733.35|5732.65|5733.48|5732.78|5733.48|5732.78|5733.35|5732.65|8
1727689060000|2024-09-30 09:37:40|||||||||14
1727689070000|2024-09-30 09:37:50|5733.23|5732.53|5733.23|5732.53|5733.23|5732.53|5733.23|5732.53|23
1727689080000|2024-09-30 09:38:00|5732.98|5732.28|5732.98|5732.28|5732.98|5732.28|5732.73|5732.03|24
1727689090000|2024-09-30 09:38:10|5732.73|5732.03|5733.23|5732.53|5733.23|5732.53|5732.73|5732.03|22
1727689100000|2024-09-30 09:38:20|5732.98|5732.28|5732.98|5732.28|5732.98|5732.28|5732.98|5732.28|11
1727689110000|2024-09-30 09:38:30|5733.1|5732.4|5733.23|5732.53|5733.48|5732.78|5732.98|5732.28|27
1727689120000|2024-09-30 09:38:40|5733.35|5732.65|5733.73|5733.03|5733.73|5733.03|5733.23|5732.53|8
1727689130000|2024-09-30 09:38:50|5733.48|5732.78|5733.48|5732.78|5733.6|5732.9|5733.23|5732.53|27
1727689140000|2024-09-30 09:39:00|5733.98|5733.28|5733.85|5733.15|5733.98|5733.28|5733.85|5733.15|32
1727689150000|2024-09-30 09:39:10|5733.98|5733.28|5733.73|5733.03|5733.98|5733.28|5733.35|5732.65|15
1727689160000|2024-09-30 09:39:20|5733.6|5732.9|5733.73|5733.03|5733.73|5733.03|5733.6|5732.9|1
1727689170000|2024-09-30 09:39:30|5733.48|5732.78|5733.23|5732.53|5733.6|5732.9|5733.23|5732.53|13
1727689180000|2024-09-30 09:39:40|5733.35|5732.65|5733.23|5732.53|5733.73|5733.03|5733.23|5732.53|16
1727689190000|2024-09-30 09:39:50|||||||||2
1727689200000|2024-09-30 09:40:00|5733.1|5732.4|5733.48|5732.78|5733.48|5732.78|5733.1|5732.4|21
1727689210000|2024-09-30 09:40:10|5733.35|5732.65|5733.23|5732.53|5733.48|5732.78|5733.23|5732.53|15
1727689220000|2024-09-30 09:40:20|5733.48|5732.78|5733.6|5732.9|5733.6|5732.9|5733.48|5732.78|15
1727689230000|2024-09-30 09:40:30|5733.48|5732.78|5733.73|5733.03|5733.73|5733.03|5733.48|5732.78|2
1727689240000|2024-09-30 09:40:40|5733.85|5733.15|5733.6|5732.9|5733.98|5733.28|5733.6|5732.9|9
1727689250000|2024-09-30 09:40:50|5733.73|5733.03|5733.35|5732.65|5733.73|5733.03|5733.23|5732.53|25
1727689260000|2024-09-30 09:41:00|5733.48|5732.78|5733.35|5732.65|5733.73|5733.03|5733.23|5732.53|27
1727689270000|2024-09-30 09:41:10|5733.48|5732.78|5733.48|5732.78|5733.48|5732.78|5733.48|5732.78|1
1727689280000|2024-09-30 09:41:20|5733.35|5732.65|5733.48|5732.78|5733.48|5732.78|5733.35|5732.65|19
1727689290000|2024-09-30 09:41:30|5733.73|5733.03|5733.48|5732.78|5733.73|5733.03|5733.48|5732.78|19
1727689300000|2024-09-30 09:41:40|5733.23|5732.53|5733.23|5732.53|5733.23|5732.53|5732.98|5732.28|16
1727689310000|2024-09-30 09:41:50|5733.48|5732.78|5733.73|5733.03|5733.73|5733.03|5733.48|5732.78|26
1727689320000|2024-09-30 09:42:00|5733.48|5732.78|5733.73|5733.03|5733.73|5733.03|5733.48|5732.78|4
1727689330000|2024-09-30 09:42:10|5733.23|5732.53|5733.1|5732.4|5733.23|5732.53|5733.1|5732.4|34
1727689340000|2024-09-30 09:42:20|5732.98|5732.28|5733.73|5733.03|5733.73|5733.03|5732.98|5732.28|28
1727689350000|2024-09-30 09:42:30|5733.6|5732.9|5733.48|5732.78|5733.73|5733.03|5733.48|5732.78|13
1727689360000|2024-09-30 09:42:40|5733.73|5733.03|5733.73|5733.03|5733.73|5733.03|5733.73|5733.03|30
1727689370000|2024-09-30 09:42:50|5733.6|5732.9|5733.73|5733.03|5733.73|5733.03|5733.48|5732.78|18
1727689380000|2024-09-30 09:43:00|5733.48|5732.78|5733.23|5732.53|5733.48|5732.78|5733.1|5732.4|17
1727689390000|2024-09-30 09:43:10|5733.1|5732.4|5733.23|5732.53|5733.23|5732.53|5732.98|5732.28|26
1727689400000|2024-09-30 09:43:20|||||||||10
1727689410000|2024-09-30 09:43:30|5733.1|5732.4|5732.98|5732.28|5733.1|5732.4|5732.73|5732.03|23
1727689420000|2024-09-30 09:43:40|||||||||4
1727689430000|2024-09-30 09:43:50|5733.23|5732.53|5733.1|5732.4|5733.23|5732.53|5732.98|5732.28|26
1727689440000|2024-09-30 09:44:00|5733.23|5732.53|5732.48|5731.78|5733.23|5732.53|5732.23|5731.53|78
1727689450000|2024-09-30 09:44:10|5732.35|5731.65|5732.23|5731.53|5732.48|5731.78|5732.23|5731.53|9
1727689460000|2024-09-30 09:44:20|5732.48|5731.78|5732.73|5732.03|5732.73|5732.03|5732.48|5731.78|18
1727689470000|2024-09-30 09:44:30|5732.98|5732.28|5732.98|5732.28|5732.98|5732.28|5732.98|5732.28|26
1727689490000|2024-09-30 09:44:50|5733.1|5732.4|5733.23|5732.53|5733.23|5732.53|5732.98|5732.28|23
1727689500000|2024-09-30 09:45:00|5733.48|5732.78|5733.98|5733.28|5734.23|5733.53|5733.48|5732.78|52
1727689510000|2024-09-30 09:45:10|5733.73|5733.03|5733.73|5733.03|5733.73|5733.03|5733.73|5733.03|16
1727689520000|2024-09-30 09:45:20|5733.98|5733.28|5733.73|5733.03|5733.98|5733.28|5733.48|5732.78|23
1727689530000|2024-09-30 09:45:30|5733.98|5733.28|5733.73|5733.03|5733.98|5733.28|5733.73|5733.03|19
1727689540000|2024-09-30 09:45:40|5733.48|5732.78|5733.6|5732.9|5733.6|5732.9|5733.48|5732.78|12
1727689550000|2024-09-30 09:45:50|5733.48|5732.78|5733.48|5732.78|5733.6|5732.9|5733.48|5732.78|2
1727689560000|2024-09-30 09:46:00|5733.6|5732.9|5733.73|5733.03|5733.73|5733.03|5733.48|5732.78|24
1727689570000|2024-09-30 09:46:10|5733.48|5732.78|5733.35|5732.65|5733.48|5732.78|5733.23|5732.53|44
1727689580000|2024-09-30 09:46:20|5733.48|5732.78|5733.48|5732.78|5733.48|5732.78|5733.48|5732.78|1
1727689590000|2024-09-30 09:46:30|5733.35|5732.65|5733.48|5732.78|5733.6|5732.9|5733.23|5732.53|16
1727689600000|2024-09-30 09:46:40|5733.73|5733.03|5733.6|5732.9|5733.85|5733.15|5733.6|5732.9|24
1727689610000|2024-09-30 09:46:50|5733.48|5732.78|5733.48|5732.78|5733.48|5732.78|5733.23|5732.53|18
1727689620000|2024-09-30 09:47:00|5733.35|5732.65|5733.85|5733.15|5733.85|5733.15|5733.35|5732.65|23
1727689630000|2024-09-30 09:47:10|5733.98|5733.28|5733.98|5733.28|5733.98|5733.28|5733.73|5733.03|19
1727689640000|2024-09-30 09:47:20|5734.23|5733.53|5734.23|5733.53|5734.23|5733.53|5734.23|5733.53|12
1727689650000|2024-09-30 09:47:30|5734.1|5733.4|5734.35|5733.65|5734.35|5733.65|5734.1|5733.4|21
1727689660000|2024-09-30 09:47:40|5734.48|5733.78|5734.23|5733.53|5734.6|5733.9|5734.23|5733.53|4
1727689670000|2024-09-30 09:47:50|5734.35|5733.65|5733.98|5733.28|5734.48|5733.78|5733.98|5733.28|13
1727689680000|2024-09-30 09:48:00|5734.1|5733.4|5734.23|5733.53|5734.23|5733.53|5734.1|5733.4|3
1727689690000|2024-09-30 09:48:10|5734.35|5733.65|5734.23|5733.53|5734.35|5733.65|5734.23|5733.53|14
1727689700000|2024-09-30 09:48:20|5734.1|5733.4|5734.48|5733.78|5734.48|5733.78|5733.98|5733.28|9
1727689710000|2024-09-30 09:48:30|5734.73|5734.03|5734.98|5734.28|5734.98|5734.28|5734.6|5733.9|65
1727689720000|2024-09-30 09:48:40|5735.1|5734.4|5735.48|5734.78|5735.48|5734.78|5735.1|5734.4|25
1727689730000|2024-09-30 09:48:50|||||||||39
1727689740000|2024-09-30 09:49:00|5735.23|5734.53|5734.98|5734.28|5735.23|5734.53|5734.98|5734.28|60
1727689750000|2024-09-30 09:49:10|5735.23|5734.53|5735.23|5734.53|5735.23|5734.53|5735.23|5734.53|11
1727689760000|2024-09-30 09:49:20|5735.48|5734.78|5735.48|5734.78|5735.48|5734.78|5735.48|5734.78|6
1727689780000|2024-09-30 09:49:40|5735.23|5734.53|5734.98|5734.28|5735.23|5734.53|5734.98|5734.28|39
1727689790000|2024-09-30 09:49:50|5735.1|5734.4|5734.98|5734.28|5735.23|5734.53|5734.98|5734.28|3
1727689800000|2024-09-30 09:50:00|5735.1|5734.4|5735.1|5734.4|5735.1|5734.4|5735.1|5734.4|4
1727689810000|2024-09-30 09:50:10|5734.98|5734.28|5734.98|5734.28|5735.1|5734.4|5734.73|5734.03|13
1727689820000|2024-09-30 09:50:20|||||||||16
1727689830000|2024-09-30 09:50:30|||||||||1
1727689840000|2024-09-30 09:50:40|5734.73|5734.03|5734.98|5734.28|5735.1|5734.4|5734.73|5734.03|20
1727689850000|2024-09-30 09:50:50|5735.1|5734.4|5734.98|5734.28|5735.1|5734.4|5734.98|5734.28|0
1727689860000|2024-09-30 09:51:00|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|10
1727689870000|2024-09-30 09:51:10|5734.98|5734.28|5735.1|5734.4|5735.23|5734.53|5734.98|5734.28|19
1727689880000|2024-09-30 09:51:20|5735.23|5734.53|5735.23|5734.53|5735.48|5734.78|5734.98|5734.28|108
1727689890000|2024-09-30 09:51:30|5734.98|5734.28|5734.48|5733.78|5735.23|5734.53|5734.48|5733.78|85
1727689900000|2024-09-30 09:51:40|5734.6|5733.9|5734.98|5734.28|5734.98|5734.28|5734.48|5733.78|23
1727689910000|2024-09-30 09:51:50|||||||||4
1727689920000|2024-09-30 09:52:00|5735.23|5734.53|5735.23|5734.53|5735.48|5734.78|5735.23|5734.53|25
1727689930000|2024-09-30 09:52:10|||||||||1
1727689940000|2024-09-30 09:52:20|5734.98|5734.28|5734.48|5733.78|5734.98|5734.28|5734.48|5733.78|19
1727689950000|2024-09-30 09:52:30|5734.98|5734.28|5734.73|5734.03|5734.98|5734.28|5734.6|5733.9|31
1727689960000|2024-09-30 09:52:40|5734.6|5733.9|5734.6|5733.9|5734.73|5734.03|5734.6|5733.9|10
1727689970000|2024-09-30 09:52:50|5734.73|5734.03|5734.98|5734.28|5734.98|5734.28|5734.73|5734.03|7
1727689980000|2024-09-30 09:53:00|5734.73|5734.03|5734.48|5733.78|5734.73|5734.03|5734.48|5733.78|12
1727689990000|2024-09-30 09:53:10|5734.23|5733.53|5734.23|5733.53|5734.23|5733.53|5734.23|5733.53|9
1727690000000|2024-09-30 09:53:20|5734.48|5733.78|5734.23|5733.53|5734.48|5733.78|5734.23|5733.53|8
1727690010000|2024-09-30 09:53:30|5734.35|5733.65|5734.48|5733.78|5734.48|5733.78|5734.23|5733.53|4
1727690020000|2024-09-30 09:53:40|5734.23|5733.53|5734.23|5733.53|5734.23|5733.53|5734.23|5733.53|2
1727690030000|2024-09-30 09:53:50|||||||||2
1727690040000|2024-09-30 09:54:00|5734.48|5733.78|5734.35|5733.65|5734.48|5733.78|5734.35|5733.65|8
1727690050000|2024-09-30 09:54:10|5734.48|5733.78|5734.48|5733.78|5734.48|5733.78|5734.35|5733.65|0
1727690080000|2024-09-30 09:54:40|||||||||12
1727690090000|2024-09-30 09:54:50|5734.35|5733.65|5734.48|5733.78|5734.48|5733.78|5734.23|5733.53|19
1727690100000|2024-09-30 09:55:00|5734.73|5734.03|5734.73|5734.03|5734.98|5734.28|5734.6|5733.9|25
1727690110000|2024-09-30 09:55:10|||||||||12
1727690120000|2024-09-30 09:55:20|5734.48|5733.78|5734.48|5733.78|5734.48|5733.78|5734.48|5733.78|5
1727690130000|2024-09-30 09:55:30|||||||||5
1727690150000|2024-09-30 09:55:50|5734.23|5733.53|5733.98|5733.28|5734.23|5733.53|5733.98|5733.28|17
1727690160000|2024-09-30 09:56:00|||||||||29
1727690170000|2024-09-30 09:56:10|5734.23|5733.53|5734.23|5733.53|5734.23|5733.53|5734.23|5733.53|24
1727690180000|2024-09-30 09:56:20|5734.48|5733.78|5734.48|5733.78|5734.48|5733.78|5734.48|5733.78|13
1727690190000|2024-09-30 09:56:30|5734.6|5733.9|5734.73|5734.03|5734.73|5734.03|5734.6|5733.9|8
1727690200000|2024-09-30 09:56:40|5734.48|5733.78|5734.23|5733.53|5734.48|5733.78|5734.23|5733.53|39
1727690210000|2024-09-30 09:56:50|5734.48|5733.78|5734.48|5733.78|5734.73|5734.03|5734.48|5733.78|20
1727690220000|2024-09-30 09:57:00|5733.98|5733.28|5733.98|5733.28|5733.98|5733.28|5733.85|5733.15|28
1727690230000|2024-09-30 09:57:10|5734.23|5733.53|5733.98|5733.28|5734.23|5733.53|5733.98|5733.28|11
1727690240000|2024-09-30 09:57:20|||||||||5
1727690250000|2024-09-30 09:57:30|5734.23|5733.53|5734.23|5733.53|5734.23|5733.53|5734.23|5733.53|15
1727690260000|2024-09-30 09:57:40|5734.48|5733.78|5734.35|5733.65|5734.48|5733.78|5734.23|5733.53|7
1727690270000|2024-09-30 09:57:50|5734.23|5733.53|5734.48|5733.78|5734.48|5733.78|5734.23|5733.53|2
1727690280000|2024-09-30 09:58:00|5734.35|5733.65|5734.73|5734.03|5734.73|5734.03|5734.35|5733.65|21
1727690290000|2024-09-30 09:58:10|||||||||6
1727690300000|2024-09-30 09:58:20|5734.6|5733.9|5734.48|5733.78|5734.73|5734.03|5734.48|5733.78|27
1727690310000|2024-09-30 09:58:30|5734.23|5733.53|5734.23|5733.53|5734.48|5733.78|5734.23|5733.53|22
1727690320000|2024-09-30 09:58:40|5734.35|5733.65|5734.23|5733.53|5734.35|5733.65|5734.23|5733.53|14
1727690330000|2024-09-30 09:58:50|5734.35|5733.65|5734.35|5733.65|5734.35|5733.65|5734.23|5733.53|14
1727690340000|2024-09-30 09:59:00|5734.48|5733.78|5734.23|5733.53|5734.48|5733.78|5734.23|5733.53|9
1727690360000|2024-09-30 09:59:20|5734.48|5733.78|5734.48|5733.78|5734.73|5734.03|5734.48|5733.78|32
1727690370000|2024-09-30 09:59:30|||||||||1
1727690380000|2024-09-30 09:59:40|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|7
1727690390000|2024-09-30 09:59:50|||||||||11
1727690400000|2024-09-30 10:00:00|5734.98|5734.28|5734.73|5734.03|5734.98|5734.28|5734.73|5734.03|71
1727690410000|2024-09-30 10:00:10|5734.98|5734.28|5734.98|5734.28|5734.98|5734.28|5734.98|5734.28|8
1727690420000|2024-09-30 10:00:20|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|44
1727690430000|2024-09-30 10:00:30|5734.98|5734.28|5734.73|5734.03|5734.98|5734.28|5734.73|5734.03|25
1727690450000|2024-09-30 10:00:50|5734.48|5733.78|5734.48|5733.78|5734.48|5733.78|5734.48|5733.78|37
1727690460000|2024-09-30 10:01:00|||||||||3
1727690470000|2024-09-30 10:01:10|5734.35|5733.65|5734.23|5733.53|5734.48|5733.78|5734.23|5733.53|29
1727690480000|2024-09-30 10:01:20|5734.1|5733.4|5734.23|5733.53|5734.23|5733.53|5733.98|5733.28|41
1727690490000|2024-09-30 10:01:30|5733.98|5733.28|5733.98|5733.28|5733.98|5733.28|5733.98|5733.28|12
1727690500000|2024-09-30 10:01:40|5733.85|5733.15|5733.98|5733.28|5733.98|5733.28|5733.73|5733.03|22
1727690510000|2024-09-30 10:01:50|5733.85|5733.15|5733.98|5733.28|5733.98|5733.28|5733.73|5733.03|16
1727690520000|2024-09-30 10:02:00|5733.85|5733.15|5733.98|5733.28|5733.98|5733.28|5733.73|5733.03|9
1727690530000|2024-09-30 10:02:10|5734.1|5733.4|5733.98|5733.28|5734.1|5733.4|5733.98|5733.28|10
1727690540000|2024-09-30 10:02:20|5734.23|5733.53|5734.48|5733.78|5734.48|5733.78|5734.23|5733.53|19
1727690550000|2024-09-30 10:02:30|5734.73|5734.03|5734.6|5733.9|5734.73|5734.03|5734.48|5733.78|10
1727690560000|2024-09-30 10:02:40|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|5734.6|5733.9|10
1727690570000|2024-09-30 10:02:50|5734.48|5733.78|5734.48|5733.78|5734.48|5733.78|5734.48|5733.78|9
1727690580000|2024-09-30 10:03:00|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|5734.6|5733.9|22
1727690600000|2024-09-30 10:03:20|5734.6|5733.9|5734.48|5733.78|5734.6|5733.9|5734.48|5733.78|11
1727690610000|2024-09-30 10:03:30|5734.6|5733.9|5735.23|5734.53|5735.23|5734.53|5734.48|5733.78|17
1727690620000|2024-09-30 10:03:40|5735.35|5734.65|5735.48|5734.78|5735.48|5734.78|5735.35|5734.65|20
1727690630000|2024-09-30 10:03:50|5735.23|5734.53|5735.23|5734.53|5735.48|5734.78|5735.23|5734.53|35
1727690640000|2024-09-30 10:04:00|5735.48|5734.78|5735.48|5734.78|5735.48|5734.78|5735.48|5734.78|2
1727690650000|2024-09-30 10:04:10|5735.23|5734.53|5735.23|5734.53|5735.48|5734.78|5735.23|5734.53|35
1727690660000|2024-09-30 10:04:20|5734.98|5734.28|5735.23|5734.53|5735.23|5734.53|5734.98|5734.28|73
1727690670000|2024-09-30 10:04:30|5734.98|5734.28|5734.98|5734.28|5734.98|5734.28|5734.98|5734.28|16
1727690680000|2024-09-30 10:04:40|5735.23|5734.53|5735.48|5734.78|5735.48|5734.78|5734.98|5734.28|33
1727690690000|2024-09-30 10:04:50|5735.23|5734.53|5735.23|5734.53|5735.23|5734.53|5735.23|5734.53|7
1727690700000|2024-09-30 10:05:00|5735.1|5734.4|5735.23|5734.53|5735.23|5734.53|5735.1|5734.4|18
1727690710000|2024-09-30 10:05:10|||||||||15
1727690720000|2024-09-30 10:05:20|5734.98|5734.28|5734.98|5734.28|5734.98|5734.28|5734.98|5734.28|6
1727690730000|2024-09-30 10:05:30|5735.23|5734.53|5735.23|5734.53|5735.23|5734.53|5735.23|5734.53|16
1727690740000|2024-09-30 10:05:40|5734.98|5734.28|5734.98|5734.28|5735.23|5734.53|5734.98|5734.28|18
1727690750000|2024-09-30 10:05:50|5735.1|5734.4|5735.23|5734.53|5735.23|5734.53|5734.98|5734.28|12
1727690760000|2024-09-30 10:06:00|5734.98|5734.28|5734.98|5734.28|5734.98|5734.28|5734.98|5734.28|4
1727690770000|2024-09-30 10:06:10|5735.23|5734.53|5735.23|5734.53|5735.35|5734.65|5735.23|5734.53|13
1727690780000|2024-09-30 10:06:20|5734.98|5734.28|5734.98|5734.28|5735.23|5734.53|5734.98|5734.28|31
1727690790000|2024-09-30 10:06:30|5735.1|5734.4|5735.23|5734.53|5735.23|5734.53|5735.1|5734.4|2
1727690800000|2024-09-30 10:06:40|5735.35|5734.65|5735.23|5734.53|5735.48|5734.78|5735.23|5734.53|22
1727690810000|2024-09-30 10:06:50|||||||||2
1727690820000|2024-09-30 10:07:00|5734.98|5734.28|5733.98|5733.28|5734.98|5734.28|5733.98|5733.28|59
1727690830000|2024-09-30 10:07:10|5733.85|5733.15|5733.98|5733.28|5733.98|5733.28|5733.73|5733.03|59
1727690840000|2024-09-30 10:07:20|5733.85|5733.15|5733.48|5732.78|5733.85|5733.15|5733.48|5732.78|12
1727690850000|2024-09-30 10:07:30|5733.73|5733.03|5733.73|5733.03|5733.73|5733.03|5733.73|5733.03|9
1727690860000|2024-09-30 10:07:40|5733.98|5733.28|5733.85|5733.15|5733.98|5733.28|5733.73|5733.03|19
1727690870000|2024-09-30 10:07:50|5733.73|5733.03|5733.98|5733.28|5733.98|5733.28|5733.73|5733.03|15
1727690880000|2024-09-30 10:08:00|5733.73|5733.03|5733.6|5732.9|5733.73|5733.03|5733.6|5732.9|6
1727690890000|2024-09-30 10:08:10|5733.48|5732.78|5733.6|5732.9|5733.73|5733.03|5733.48|5732.78|4
1727690900000|2024-09-30 10:08:20|5733.73|5733.03|5733.98|5733.28|5733.98|5733.28|5733.73|5733.03|7
1727690910000|2024-09-30 10:08:30|5733.73|5733.03|5733.73|5733.03|5733.85|5733.15|5733.73|5733.03|6
1727690920000|2024-09-30 10:08:40|5733.48|5732.78|5733.73|5733.03|5733.73|5733.03|5733.48|5732.78|5
1727690930000|2024-09-30 10:08:50|5733.48|5732.78|5733.48|5732.78|5733.73|5733.03|5733.48|5732.78|4
1727690940000|2024-09-30 10:09:00|||||||||6
1727690960000|2024-09-30 10:09:20|5733.6|5732.9|5733.73|5733.03|5733.73|5733.03|5733.6|5732.9|19
1727690970000|2024-09-30 10:09:30|||||||||16
1727690980000|2024-09-30 10:09:40|5733.98|5733.28|5733.98|5733.28|5733.98|5733.28|5733.73|5733.03|4
1727690990000|2024-09-30 10:09:50|5734.1|5733.4|5733.98|5733.28|5734.1|5733.4|5733.98|5733.28|14
1727691000000|2024-09-30 10:10:00|5734.23|5733.53|5734.48|5733.78|5734.48|5733.78|5734.1|5733.4|41
1727691010000|2024-09-30 10:10:10|5734.35|5733.65|5734.73|5734.03|5734.73|5734.03|5734.23|5733.53|42
1727691020000|2024-09-30 10:10:20|||||||||11
1727691030000|2024-09-30 10:10:30|5734.48|5733.78|5734.48|5733.78|5734.48|5733.78|5734.48|5733.78|9
1727691040000|2024-09-30 10:10:40|5734.35|5733.65|5734.35|5733.65|5734.48|5733.78|5734.23|5733.53|25
1727691050000|2024-09-30 10:10:50|5734.48|5733.78|5734.48|5733.78|5734.48|5733.78|5734.23|5733.53|21
1727691060000|2024-09-30 10:11:00|||||||||2
1727691070000|2024-09-30 10:11:10|5734.23|5733.53|5734.23|5733.53|5734.23|5733.53|5733.98|5733.28|27
1727691080000|2024-09-30 10:11:20|5734.35|5733.65|5734.48|5733.78|5734.48|5733.78|5734.35|5733.65|5
1727691100000|2024-09-30 10:11:40|5734.23|5733.53|5734.48|5733.78|5734.48|5733.78|5734.23|5733.53|25
1727691110000|2024-09-30 10:11:50|5734.23|5733.53|5734.48|5733.78|5734.48|5733.78|5734.23|5733.53|5
1727691120000|2024-09-30 10:12:00|5734.6|5733.9|5734.73|5734.03|5734.73|5734.03|5734.48|5733.78|23
1727691130000|2024-09-30 10:12:10|5734.48|5733.78|5734.98|5734.28|5734.98|5734.28|5734.48|5733.78|9
1727691140000|2024-09-30 10:12:20|5735.23|5734.53|5735.23|5734.53|5735.23|5734.53|5735.23|5734.53|24
1727691150000|2024-09-30 10:12:30|||||||||33
1727691160000|2024-09-30 10:12:40|5735.48|5734.78|5735.48|5734.78|5735.48|5734.78|5735.48|5734.78|7
1727691170000|2024-09-30 10:12:50|5735.23|5734.53|5735.23|5734.53|5735.23|5734.53|5735.23|5734.53|19
1727691180000|2024-09-30 10:13:00|||||||||4
1727691190000|2024-09-30 10:13:10|5735.35|5734.65|5735.23|5734.53|5735.48|5734.78|5735.23|5734.53|19
1727691200000|2024-09-30 10:13:20|||||||||3
1727691210000|2024-09-30 10:13:30|5735.35|5734.65|5735.23|5734.53|5735.35|5734.65|5735.23|5734.53|9
1727691220000|2024-09-30 10:13:40|||||||||6
1727691230000|2024-09-30 10:13:50|5734.73|5734.03|5734.73|5734.03|5734.85|5734.15|5734.73|5734.03|25
1727691240000|2024-09-30 10:14:00|5734.6|5733.9|5734.48|5733.78|5734.6|5733.9|5734.23|5733.53|18
1727691250000|2024-09-30 10:14:10|5734.73|5734.03|5734.73|5734.03|5734.85|5734.15|5734.73|5734.03|22
1727691260000|2024-09-30 10:14:20|||||||||2
1727691270000|2024-09-30 10:14:30|5734.48|5733.78|5734.48|5733.78|5734.48|5733.78|5734.48|5733.78|8
1727691280000|2024-09-30 10:14:40|5734.35|5733.65|5734.48|5733.78|5734.48|5733.78|5734.35|5733.65|21
1727691290000|2024-09-30 10:14:50|5734.35|5733.65|5734.35|5733.65|5734.35|5733.65|5734.35|5733.65|2
1727691300000|2024-09-30 10:15:00|5734.23|5733.53|5734.23|5733.53|5734.48|5733.78|5734.23|5733.53|10
1727691310000|2024-09-30 10:15:10|5734.1|5733.4|5734.23|5733.53|5734.23|5733.53|5733.98|5733.28|15
1727691320000|2024-09-30 10:15:20|5734.1|5733.4|5734.73|5734.03|5734.73|5734.03|5734.1|5733.4|39
1727691330000|2024-09-30 10:15:30|5734.85|5734.15|5734.73|5734.03|5734.98|5734.28|5734.73|5734.03|4
1727691340000|2024-09-30 10:15:40|5734.85|5734.15|5734.73|5734.03|5734.85|5734.15|5734.73|5734.03|7
1727691350000|2024-09-30 10:15:50|5734.85|5734.15|5734.85|5734.15|5734.85|5734.15|5734.73|5734.03|6
1727691360000|2024-09-30 10:16:00|5734.73|5734.03|5734.98|5734.28|5734.98|5734.28|5734.73|5734.03|3
1727691370000|2024-09-30 10:16:10|5734.85|5734.15|5734.98|5734.28|5734.98|5734.28|5734.73|5734.03|30
1727691390000|2024-09-30 10:16:30|5734.73|5734.03|5734.85|5734.15|5734.98|5734.28|5734.73|5734.03|10
1727691400000|2024-09-30 10:16:40|5734.98|5734.28|5735.23|5734.53|5735.48|5734.78|5734.98|5734.28|37
1727691410000|2024-09-30 10:16:50|5735.1|5734.4|5735.23|5734.53|5735.23|5734.53|5735.1|5734.4|10
1727691420000|2024-09-30 10:17:00|5735.48|5734.78|5735.48|5734.78|5735.48|5734.78|5735.48|5734.78|45
1727691430000|2024-09-30 10:17:10|5735.23|5734.53|5735.23|5734.53|5735.23|5734.53|5735.23|5734.53|13
1727691440000|2024-09-30 10:17:20|||||||||14
1727691450000|2024-09-30 10:17:30|||||||||13
1727691470000|2024-09-30 10:17:50|5735.35|5734.65|5735.48|5734.78|5735.48|5734.78|5735.23|5734.53|13
1727691480000|2024-09-30 10:18:00|5735.73|5735.03|5735.6|5734.9|5735.73|5735.03|5735.6|5734.9|13
1727691490000|2024-09-30 10:18:10|5735.48|5734.78|5735.23|5734.53|5735.6|5734.9|5735.23|5734.53|41
1727691500000|2024-09-30 10:18:20|5734.98|5734.28|5735.23|5734.53|5735.23|5734.53|5734.98|5734.28|24
1727691510000|2024-09-30 10:18:30|5735.48|5734.78|5735.23|5734.53|5735.48|5734.78|5735.23|5734.53|8
1727691520000|2024-09-30 10:18:40|5734.98|5734.28|5735.1|5734.4|5735.23|5734.53|5734.98|5734.28|23
1727691530000|2024-09-30 10:18:50|5734.98|5734.28|5735.23|5734.53|5735.23|5734.53|5734.98|5734.28|14
1727691540000|2024-09-30 10:19:00|5734.98|5734.28|5734.98|5734.28|5734.98|5734.28|5734.98|5734.28|8
1727691550000|2024-09-30 10:19:10|5734.73|5734.03|5734.73|5734.03|5734.98|5734.28|5734.73|5734.03|21
1727691560000|2024-09-30 10:19:20|5734.48|5733.78|5734.23|5733.53|5734.48|5733.78|5734.23|5733.53|10
1727691570000|2024-09-30 10:19:30|5734.48|5733.78|5734.35|5733.65|5734.48|5733.78|5734.35|5733.65|26
1727691580000|2024-09-30 10:19:40|5734.48|5733.78|5734.48|5733.78|5734.48|5733.78|5734.23|5733.53|3
1727691590000|2024-09-30 10:19:50|5734.73|5734.03|5734.6|5733.9|5734.73|5734.03|5734.48|5733.78|17
1727691600000|2024-09-30 10:20:00|5734.48|5733.78|5734.48|5733.78|5734.48|5733.78|5734.48|5733.78|9
1727691610000|2024-09-30 10:20:10|||||||||2
1727691630000|2024-09-30 10:20:30|||||||||2
1727691650000|2024-09-30 10:20:50|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|32
1727691660000|2024-09-30 10:21:00|5734.6|5733.9|5734.48|5733.78|5734.6|5733.9|5734.48|5733.78|15
1727691670000|2024-09-30 10:21:10|5734.73|5734.03|5734.73|5734.03|5734.98|5734.28|5734.48|5733.78|11
1727691680000|2024-09-30 10:21:20|||||||||1
1727691690000|2024-09-30 10:21:30|5734.98|5734.28|5734.85|5734.15|5734.98|5734.28|5734.85|5734.15|12
1727691700000|2024-09-30 10:21:40|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|0
1727691710000|2024-09-30 10:21:50|5734.23|5733.53|5733.98|5733.28|5734.23|5733.53|5733.98|5733.28|30
1727691720000|2024-09-30 10:22:00|5733.73|5733.03|5734.23|5733.53|5734.23|5733.53|5733.73|5733.03|47
1727691730000|2024-09-30 10:22:10|5734.35|5733.65|5734.48|5733.78|5734.6|5733.9|5734.35|5733.65|20
1727691740000|2024-09-30 10:22:20|5734.35|5733.65|5734.48|5733.78|5734.48|5733.78|5734.35|5733.65|18
1727691750000|2024-09-30 10:22:30|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|29
1727691760000|2024-09-30 10:22:40|||||||||3
1727691770000|2024-09-30 10:22:50|5734.6|5733.9|5734.48|5733.78|5734.73|5734.03|5734.48|5733.78|12
1727691780000|2024-09-30 10:23:00|5734.6|5733.9|5734.73|5734.03|5734.73|5734.03|5734.6|5733.9|25
1727691790000|2024-09-30 10:23:10|5734.85|5734.15|5734.98|5734.28|5735.23|5734.53|5734.85|5734.15|26
1727691800000|2024-09-30 10:23:20|||||||||3
1727691810000|2024-09-30 10:23:30|||||||||11
1727691820000|2024-09-30 10:23:40|5735.1|5734.4|5735.23|5734.53|5735.23|5734.53|5735.1|5734.4|7
1727691830000|2024-09-30 10:23:50|||||||||1
1727691840000|2024-09-30 10:24:00|5735.48|5734.78|5735.48|5734.78|5735.48|5734.78|5735.48|5734.78|40
1727691850000|2024-09-30 10:24:10|||||||||7
1727691860000|2024-09-30 10:24:20|5735.73|5735.03|5735.73|5735.03|5735.73|5735.03|5735.73|5735.03|18
1727691870000|2024-09-30 10:24:30|||||||||1
1727691880000|2024-09-30 10:24:40|||||||||3
1727691890000|2024-09-30 10:24:50|||||||||15
1727691900000|2024-09-30 10:25:00|||||||||4
1727691910000|2024-09-30 10:25:10|||||||||18
1727691920000|2024-09-30 10:25:20|||||||||7
1727691930000|2024-09-30 10:25:30|5735.48|5734.78|5735.73|5735.03|5735.73|5735.03|5735.48|5734.78|61
1727691940000|2024-09-30 10:25:40|||||||||49
1727691950000|2024-09-30 10:25:50|||||||||42
1727691960000|2024-09-30 10:26:00|5735.98|5735.28|5735.48|5734.78|5735.98|5735.28|5735.48|5734.78|83
1727691970000|2024-09-30 10:26:10|5735.73|5735.03|5735.73|5735.03|5735.73|5735.03|5735.73|5735.03|35
1727691980000|2024-09-30 10:26:20|5735.85|5735.15|5735.73|5735.03|5735.85|5735.15|5735.73|5735.03|15
1727691990000|2024-09-30 10:26:30|||||||||12
1727692000000|2024-09-30 10:26:40|5735.6|5734.9|5735.98|5735.28|5735.98|5735.28|5735.6|5734.9|46
1727692010000|2024-09-30 10:26:50|5735.85|5735.15|5735.98|5735.28|5735.98|5735.28|5735.85|5735.15|0
1727692020000|2024-09-30 10:27:00|5736.23|5735.53|5735.98|5735.28|5736.23|5735.53|5735.98|5735.28|53
1727692030000|2024-09-30 10:27:10|5735.73|5735.03|5735.48|5734.78|5735.73|5735.03|5735.48|5734.78|79
1727692040000|2024-09-30 10:27:20|5735.6|5734.9|5735.73|5735.03|5735.73|5735.03|5735.6|5734.9|0
1727692050000|2024-09-30 10:27:30|5735.6|5734.9|5735.23|5734.53|5735.73|5735.03|5734.98|5734.28|79
1727692060000|2024-09-30 10:27:40|5735.1|5734.4|5734.98|5734.28|5735.23|5734.53|5734.85|5734.15|12
1727692070000|2024-09-30 10:27:50|5734.85|5734.15|5734.6|5733.9|5734.85|5734.15|5734.6|5733.9|35
1727692080000|2024-09-30 10:28:00|5734.48|5733.78|5734.48|5733.78|5734.48|5733.78|5734.48|5733.78|16
1727692090000|2024-09-30 10:28:10|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|5734.73|5734.03|25
1727692100000|2024-09-30 10:28:20|5734.48|5733.78|5734.48|5733.78|5734.6|5733.9|5734.48|5733.78|16
1727692120000|2024-09-30 10:28:40|5734.23|5733.53|5733.98|5733.28|5734.23|5733.53|5733.98|5733.28|51
1727692130000|2024-09-30 10:28:50|5733.73|5733.03|5733.48|5732.78|5733.73|5733.03|5733.48|5732.78|46
1727692140000|2024-09-30 10:29:00|5733.23|5732.53|5732.98|5732.28|5733.23|5732.53|5732.98|5732.28|30
1727692150000|2024-09-30 10:29:10|5733.23|5732.53|5733.23|5732.53|5733.23|5732.53|5733.23|5732.53|5
1727692160000|2024-09-30 10:29:20|5733.48|5732.78|5733.48|5732.78|5733.73|5733.03|5733.48|5732.78|49
1727692180000|2024-09-30 10:29:40|5733.73|5733.03|5733.6|5732.9|5733.73|5733.03|5733.6|5732.9|5
1727692190000|2024-09-30 10:29:50|5733.73|5733.03|5733.73|5733.03|5733.73|5733.03|5733.73|5733.03|0
1727692200000|2024-09-30 10:30:00|5733.85|5733.15|5733.98|5733.28|5733.98|5733.28|5733.73|5733.03|33
1727692210000|2024-09-30 10:30:10|5733.85|5733.15|5733.98|5733.28|5733.98|5733.28|5733.85|5733.15|5
1727692220000|2024-09-30 10:30:20|||||||||13
1727692240000|2024-09-30 10:30:40|||||||||1
1727692250000|2024-09-30 10:30:50|5734.48|5733.78|5733.73|5733.03|5734.48|5733.78|5733.73|5733.03|107
1727692260000|2024-09-30 10:31:00|||||||||20
1727692270000|2024-09-30 10:31:10|||||||||10
1727692280000|2024-09-30 10:31:20|||||||||11
1727692290000|2024-09-30 10:31:30|5733.48|5732.78|5733.23|5732.53|5733.48|5732.78|5732.98|5732.28|40
1727692310000|2024-09-30 10:31:50|5733.48|5732.78|5733.48|5732.78|5733.48|5732.78|5733.48|5732.78|20
1727692320000|2024-09-30 10:32:00|5733.73|5733.03|5733.73|5733.03|5733.73|5733.03|5733.73|5733.03|17
1727692330000|2024-09-30 10:32:10|||||||||2
1727692340000|2024-09-30 10:32:20|5733.6|5732.9|5733.73|5733.03|5733.73|5733.03|5733.6|5732.9|39
1727692350000|2024-09-30 10:32:30|5733.6|5732.9|5733.73|5733.03|5733.73|5733.03|5733.48|5732.78|1
1727692360000|2024-09-30 10:32:40|5733.6|5732.9|5733.48|5732.78|5733.73|5733.03|5733.48|5732.78|33
1727692370000|2024-09-30 10:32:50|5733.23|5732.53|5732.98|5732.28|5733.35|5732.65|5732.98|5732.28|52
1727692380000|2024-09-30 10:33:00|||||||||12
1727692390000|2024-09-30 10:33:10|5732.73|5732.03|5732.98|5732.28|5732.98|5732.28|5732.73|5732.03|49
1727692400000|2024-09-30 10:33:20|5732.85|5732.15|5732.73|5732.03|5732.85|5732.15|5732.73|5732.03|16
1727692410000|2024-09-30 10:33:30|5732.48|5731.78|5732.23|5731.53|5732.48|5731.78|5732.23|5731.53|33
1727692420000|2024-09-30 10:33:40|5732.48|5731.78|5732.35|5731.65|5732.48|5731.78|5732.23|5731.53|45
1727692430000|2024-09-30 10:33:50|5732.48|5731.78|5732.48|5731.78|5732.48|5731.78|5732.35|5731.65|0
1727692440000|2024-09-30 10:34:00|5732.35|5731.65|5732.48|5731.78|5732.48|5731.78|5732.23|5731.53|9
1727692450000|2024-09-30 10:34:10|5732.23|5731.53|5731.73|5731.03|5732.23|5731.53|5731.73|5731.03|134
1727692460000|2024-09-30 10:34:20|5731.48|5730.78|5731.48|5730.78|5731.48|5730.78|5731.23|5730.53|59
1727692470000|2024-09-30 10:34:30|5731.23|5730.53|5730.73|5730.03|5731.23|5730.53|5730.73|5730.03|100
1727692480000|2024-09-30 10:34:40|5730.98|5730.28|5730.98|5730.28|5730.98|5730.28|5730.98|5730.28|62
1727692490000|2024-09-30 10:34:50|5731.23|5730.53|5730.98|5730.28|5731.23|5730.53|5730.98|5730.28|57
1727692500000|2024-09-30 10:35:00|5731.23|5730.53|5731.23|5730.53|5731.23|5730.53|5731.23|5730.53|21
1727692510000|2024-09-30 10:35:10|5731.48|5730.78|5730.98|5730.28|5731.48|5730.78|5730.98|5730.28|111
1727692520000|2024-09-30 10:35:20|5730.73|5730.03|5730.48|5729.78|5730.98|5730.28|5730.48|5729.78|32
1727692530000|2024-09-30 10:35:30|5730.6|5729.9|5729.23|5728.53|5730.6|5729.9|5729.23|5728.53|174
1727692540000|2024-09-30 10:35:40|5728.98|5728.28|5729.23|5728.53|5729.23|5728.53|5728.98|5728.28|94
1727692550000|2024-09-30 10:35:50|5729.48|5728.78|5729.98|5729.28|5730.23|5729.53|5729.35|5728.65|63
1727692560000|2024-09-30 10:36:00|5730.1|5729.4|5729.98|5729.28|5730.23|5729.53|5729.73|5729.03|54
1727692570000|2024-09-30 10:36:10|5730.23|5729.53|5730.23|5729.53|5730.23|5729.53|5729.98|5729.28|86
1727692580000|2024-09-30 10:36:20|5730.35|5729.65|5730.35|5729.65|5730.35|5729.65|5730.35|5729.65|153
1727692590000|2024-09-30 10:36:30|5730.48|5729.78|5730.73|5730.03|5730.85|5730.15|5730.48|5729.78|48
1727692600000|2024-09-30 10:36:40|5730.85|5730.15|5730.98|5730.28|5731.48|5730.78|5730.85|5730.15|85
1727692610000|2024-09-30 10:36:50|5730.73|5730.03|5730.73|5730.03|5730.98|5730.28|5730.73|5730.03|38
1727692620000|2024-09-30 10:37:00|5730.85|5730.15|5731.23|5730.53|5731.23|5730.53|5730.85|5730.15|24
1727692630000|2024-09-30 10:37:10|5730.98|5730.28|5730.98|5730.28|5731.1|5730.4|5730.73|5730.03|39
1727692640000|2024-09-30 10:37:20|5730.85|5730.15|5730.98|5730.28|5730.98|5730.28|5730.73|5730.03|31
1727692650000|2024-09-30 10:37:30|||||||||6
1727692660000|2024-09-30 10:37:40|||||||||16
1727692670000|2024-09-30 10:37:50|5731.23|5730.53|5731.23|5730.53|5731.23|5730.53|5731.23|5730.53|8
1727692680000|2024-09-30 10:38:00|5730.73|5730.03|5730.73|5730.03|5730.73|5730.03|5730.73|5730.03|29
1727692690000|2024-09-30 10:38:10|5730.98|5730.28|5730.98|5730.28|5730.98|5730.28|5730.98|5730.28|16
1727692710000|2024-09-30 10:38:30|5730.73|5730.03|5730.73|5730.03|5730.73|5730.03|5730.73|5730.03|36
1727692720000|2024-09-30 10:38:40|5730.6|5729.9|5730.48|5729.78|5730.73|5730.03|5730.48|5729.78|42
1727692730000|2024-09-30 10:38:50|5730.35|5729.65|5730.23|5729.53|5730.35|5729.65|5730.23|5729.53|30
1727692740000|2024-09-30 10:39:00|5730.1|5729.4|5730.48|5729.78|5730.48|5729.78|5729.98|5729.28|38
1727692750000|2024-09-30 10:39:10|5730.98|5730.28|5730.6|5729.9|5730.98|5730.28|5730.48|5729.78|52
1727692760000|2024-09-30 10:39:20|5730.73|5730.03|5730.23|5729.53|5730.73|5730.03|5730.23|5729.53|22
1727692770000|2024-09-30 10:39:30|5730.1|5729.4|5730.35|5729.65|5730.48|5729.78|5729.98|5729.28|16
1727692780000|2024-09-30 10:39:40|5730.48|5729.78|5730.48|5729.78|5730.48|5729.78|5730.35|5729.65|24
1727692790000|2024-09-30 10:39:50|5730.35|5729.65|5730.35|5729.65|5730.73|5730.03|5730.35|5729.65|19
1727692800000|2024-09-30 10:40:00|5730.23|5729.53|5730.23|5729.53|5730.48|5729.78|5730.23|5729.53|58
1727692810000|2024-09-30 10:40:10|5730.48|5729.78|5730.48|5729.78|5730.48|5729.78|5730.48|5729.78|11
1727692820000|2024-09-30 10:40:20|5730.35|5729.65|5730.23|5729.53|5730.48|5729.78|5730.23|5729.53|6
1727692830000|2024-09-30 10:40:30|5730.48|5729.78|5730.23|5729.53|5730.48|5729.78|5730.23|5729.53|15
1727692840000|2024-09-30 10:40:40|5730.48|5729.78|5730.48|5729.78|5730.48|5729.78|5730.35|5729.65|16
1727692850000|2024-09-30 10:40:50|5730.73|5730.03|5730.73|5730.03|5730.73|5730.03|5730.48|5729.78|21
1727692860000|2024-09-30 10:41:00|5730.85|5730.15|5730.73|5730.03|5730.98|5730.28|5730.73|5730.03|35
1727692870000|2024-09-30 10:41:10|5730.85|5730.15|5730.73|5730.03|5730.85|5730.15|5730.48|5729.78|19
1727692880000|2024-09-30 10:41:20|5730.85|5730.15|5730.98|5730.28|5730.98|5730.28|5730.85|5730.15|14
1727692890000|2024-09-30 10:41:30|5729.98|5729.28|5729.73|5729.03|5729.98|5729.28|5729.73|5729.03|152
1727692900000|2024-09-30 10:41:40|5729.6|5728.9|5729.48|5728.78|5729.6|5728.9|5729.48|5728.78|62
1727692910000|2024-09-30 10:41:50|5729.73|5729.03|5729.73|5729.03|5729.73|5729.03|5729.73|5729.03|26
1727692920000|2024-09-30 10:42:00|5729.98|5729.28|5730.1|5729.4|5730.23|5729.53|5729.98|5729.28|65
1727692930000|2024-09-30 10:42:10|5730.23|5729.53|5730.1|5729.4|5730.23|5729.53|5730.1|5729.4|9
1727692940000|2024-09-30 10:42:20|5729.98|5729.28|5730.23|5729.53|5730.23|5729.53|5729.98|5729.28|25
1727692950000|2024-09-30 10:42:30|5730.48|5729.78|5730.48|5729.78|5730.48|5729.78|5730.48|5729.78|23
1727692960000|2024-09-30 10:42:40|5730.23|5729.53|5730.48|5729.78|5730.73|5730.03|5730.23|5729.53|29
1727692970000|2024-09-30 10:42:50|5730.6|5729.9|5730.6|5729.9|5730.73|5730.03|5730.48|5729.78|32
1727692980000|2024-09-30 10:43:00|5730.73|5730.03|5730.48|5729.78|5730.73|5730.03|5730.48|5729.78|23
1727692990000|2024-09-30 10:43:10|5730.23|5729.53|5730.48|5729.78|5730.48|5729.78|5730.23|5729.53|32
1727693000000|2024-09-30 10:43:20|||||||||4
1727693010000|2024-09-30 10:43:30|5730.73|5730.03|5730.6|5729.9|5730.73|5730.03|5730.48|5729.78|33
1727693020000|2024-09-30 10:43:40|5730.48|5729.78|5730.73|5730.03|5730.73|5730.03|5730.48|5729.78|16
1727693040000|2024-09-30 10:44:00|5730.48|5729.78|5730.48|5729.78|5730.48|5729.78|5730.48|5729.78|21
1727693050000|2024-09-30 10:44:10|5730.23|5729.53|5730.23|5729.53|5730.23|5729.53|5730.23|5729.53|20
1727693060000|2024-09-30 10:44:20|5729.98|5729.28|5729.98|5729.28|5730.23|5729.53|5729.98|5729.28|42
1727693080000|2024-09-30 10:44:40|5730.1|5729.4|5729.98|5729.28|5730.1|5729.4|5729.98|5729.28|31
1727693090000|2024-09-30 10:44:50|5730.23|5729.53|5730.23|5729.53|5730.23|5729.53|5730.1|5729.4|30
1727693100000|2024-09-30 10:45:00|5730.1|5729.4|5729.98|5729.28|5730.23|5729.53|5729.73|5729.03|62
1727693110000|2024-09-30 10:45:10|5730.23|5729.53|5729.98|5729.28|5730.23|5729.53|5729.98|5729.28|64
1727693120000|2024-09-30 10:45:20|5729.73|5729.03|5729.48|5728.78|5729.73|5729.03|5729.48|5728.78|18
1727693130000|2024-09-30 10:45:30|5729.73|5729.03|5729.73|5729.03|5729.73|5729.03|5729.73|5729.03|40
1727693140000|2024-09-30 10:45:40|5729.6|5728.9|5729.73|5729.03|5729.73|5729.03|5729.48|5728.78|17
1727693150000|2024-09-30 10:45:50|5729.48|5728.78|5729.73|5729.03|5729.73|5729.03|5729.48|5728.78|14
1727693160000|2024-09-30 10:46:00|5729.98|5729.28|5729.98|5729.28|5729.98|5729.28|5729.98|5729.28|14
1727693170000|2024-09-30 10:46:10|||||||||1
1727693180000|2024-09-30 10:46:20|5730.1|5729.4|5730.23|5729.53|5730.48|5729.78|5729.98|5729.28|41
1727693190000|2024-09-30 10:46:30|5730.48|5729.78|5730.48|5729.78|5730.48|5729.78|5730.48|5729.78|11
1727693210000|2024-09-30 10:46:50|5730.6|5729.9|5730.73|5730.03|5730.73|5730.03|5730.6|5729.9|11
1727693220000|2024-09-30 10:47:00|5730.48|5729.78|5730.73|5730.03|5730.98|5730.28|5730.48|5729.78|45
1727693230000|2024-09-30 10:47:10|5730.85|5730.15|5730.73|5730.03|5730.85|5730.15|5730.73|5730.03|6
1727693240000|2024-09-30 10:47:20|5730.85|5730.15|5730.73|5730.03|5730.98|5730.28|5730.73|5730.03|32
1727693250000|2024-09-30 10:47:30|5730.98|5730.28|5729.98|5729.28|5730.98|5730.28|5729.98|5729.28|114
1727693260000|2024-09-30 10:47:40|||||||||15
1727693270000|2024-09-30 10:47:50|5730.23|5729.53|5730.23|5729.53|5730.23|5729.53|5730.23|5729.53|16
1727693280000|2024-09-30 10:48:00|5729.98|5729.28|5729.73|5729.03|5730.1|5729.4|5729.73|5729.03|117
1727693290000|2024-09-30 10:48:10|5730.23|5729.53|5730.23|5729.53|5730.23|5729.53|5730.23|5729.53|39
1727693300000|2024-09-30 10:48:20|5730.1|5729.4|5730.23|5729.53|5730.23|5729.53|5729.98|5729.28|12
1727693310000|2024-09-30 10:48:30|5729.98|5729.28|5729.98|5729.28|5730.1|5729.4|5729.98|5729.28|22
1727693320000|2024-09-30 10:48:40|5730.1|5729.4|5730.1|5729.4|5730.1|5729.4|5730.1|5729.4|26
1727693330000|2024-09-30 10:48:50|5730.23|5729.53|5730.23|5729.53|5730.23|5729.53|5730.1|5729.4|37
1727693340000|2024-09-30 10:49:00|5730.1|5729.4|5729.98|5729.28|5730.1|5729.4|5729.98|5729.28|32
1727693350000|2024-09-30 10:49:10|5729.73|5729.03|5729.73|5729.03|5729.73|5729.03|5729.6|5728.9|54
1727693360000|2024-09-30 10:49:20|5729.98|5729.28|5730.23|5729.53|5730.23|5729.53|5729.98|5729.28|10
1727693380000|2024-09-30 10:49:40|||||||||16
1727693390000|2024-09-30 10:49:50|5730.1|5729.4|5730.35|5729.65|5730.35|5729.65|5730.1|5729.4|30
1727693400000|2024-09-30 10:50:00|5730.23|5729.53|5730.48|5729.78|5730.48|5729.78|5730.23|5729.53|10
1727693410000|2024-09-30 10:50:10|5730.73|5730.03|5730.48|5729.78|5730.73|5730.03|5730.48|5729.78|31
1727693420000|2024-09-30 10:50:20|5730.23|5729.53|5730.48|5729.78|5730.48|5729.78|5730.23|5729.53|16
1727693430000|2024-09-30 10:50:30|5730.23|5729.53|5730.23|5729.53|5730.23|5729.53|5729.98|5729.28|34
1727693440000|2024-09-30 10:50:40|||||||||1
1727693450000|2024-09-30 10:50:50|||||||||14
1727693460000|2024-09-30 10:51:00|5729.98|5729.28|5730.1|5729.4|5730.23|5729.53|5729.98|5729.28|44
1727693470000|2024-09-30 10:51:10|5729.98|5729.28|5729.73|5729.03|5729.98|5729.28|5729.73|5729.03|68
1727693480000|2024-09-30 10:51:20|5729.6|5728.9|5730.23|5729.53|5730.23|5729.53|5729.6|5728.9|39
1727693490000|2024-09-30 10:51:30|5730.35|5729.65|5730.73|5730.03|5730.73|5730.03|5730.35|5729.65|41
1727693500000|2024-09-30 10:51:40|||||||||3
1727693510000|2024-09-30 10:51:50|5730.6|5729.9|5730.73|5730.03|5730.73|5730.03|5730.48|5729.78|35
1727693520000|2024-09-30 10:52:00|5730.48|5729.78|5730.23|5729.53|5730.48|5729.78|5730.23|5729.53|23
1727693530000|2024-09-30 10:52:10|5730.35|5729.65|5730.48|5729.78|5730.48|5729.78|5730.23|5729.53|9
1727693540000|2024-09-30 10:52:20|5730.6|5729.9|5730.73|5730.03|5730.98|5730.28|5730.6|5729.9|63
1727693550000|2024-09-30 10:52:30|5730.85|5730.15|5730.73|5730.03|5730.85|5730.15|5730.73|5730.03|20
1727693560000|2024-09-30 10:52:40|5730.85|5730.15|5730.73|5730.03|5730.85|5730.15|5730.73|5730.03|21
1727693570000|2024-09-30 10:52:50|5730.98|5730.28|5731.23|5730.53|5731.23|5730.53|5730.98|5730.28|57
1727693580000|2024-09-30 10:53:00|5731.1|5730.4|5731.23|5730.53|5731.23|5730.53|5730.98|5730.28|21
1727693590000|2024-09-30 10:53:10|||||||||7
1727693600000|2024-09-30 10:53:20|5730.98|5730.28|5730.98|5730.28|5730.98|5730.28|5730.98|5730.28|82
1727693610000|2024-09-30 10:53:30|5730.85|5730.15|5730.73|5730.03|5730.85|5730.15|5730.6|5729.9|16
1727693620000|2024-09-30 10:53:40|5730.98|5730.28|5730.98|5730.28|5730.98|5730.28|5730.98|5730.28|41
1727693630000|2024-09-30 10:53:50|5731.23|5730.53|5731.23|5730.53|5731.23|5730.53|5731.23|5730.53|20
1727693640000|2024-09-30 10:54:00|5731.1|5730.4|5730.98|5730.28|5731.23|5730.53|5730.73|5730.03|17
1727693650000|2024-09-30 10:54:10|5730.85|5730.15|5730.48|5729.78|5730.85|5730.15|5730.48|5729.78|21
1727693660000|2024-09-30 10:54:20|5730.73|5730.03|5731.23|5730.53|5731.23|5730.53|5730.73|5730.03|52
1727693670000|2024-09-30 10:54:30|5731.1|5730.4|5730.98|5730.28|5731.1|5730.4|5730.98|5730.28|21
1727693680000|2024-09-30 10:54:40|5730.73|5730.03|5730.73|5730.03|5730.85|5730.15|5730.73|5730.03|23
1727693690000|2024-09-30 10:54:50|5730.6|5729.9|5730.48|5729.78|5730.73|5730.03|5730.48|5729.78|46
1727693700000|2024-09-30 10:55:00|5730.73|5730.03|5730.73|5730.03|5730.73|5730.03|5730.6|5729.9|21
1727693710000|2024-09-30 10:55:10|5730.98|5730.28|5731.23|5730.53|5731.23|5730.53|5730.98|5730.28|23
1727693720000|2024-09-30 10:55:20|5731.48|5730.78|5731.48|5730.78|5731.48|5730.78|5731.23|5730.53|77
1727693730000|2024-09-30 10:55:30|5731.23|5730.53|5731.23|5730.53|5731.23|5730.53|5731.23|5730.53|29
1727693740000|2024-09-30 10:55:40|5731.48|5730.78|5731.48|5730.78|5731.48|5730.78|5731.48|5730.78|24
1727693750000|2024-09-30 10:55:50|5731.35|5730.65|5731.35|5730.65|5731.48|5730.78|5731.23|5730.53|19
1727693760000|2024-09-30 10:56:00|5731.23|5730.53|5730.98|5730.28|5731.23|5730.53|5730.98|5730.28|14
1727693770000|2024-09-30 10:56:10|5730.73|5730.03|5731.23|5730.53|5731.23|5730.53|5730.73|5730.03|63
1727693780000|2024-09-30 10:56:20|5731.48|5730.78|5731.35|5730.65|5731.48|5730.78|5731.35|5730.65|25
1727693790000|2024-09-30 10:56:30|5731.23|5730.53|5731.23|5730.53|5731.35|5730.65|5731.23|5730.53|1
1727693800000|2024-09-30 10:56:40|5731.35|5730.65|5731.48|5730.78|5731.48|5730.78|5731.23|5730.53|13
1727693810000|2024-09-30 10:56:50|5731.35|5730.65|5731.23|5730.53|5731.35|5730.65|5731.23|5730.53|5
1727693820000|2024-09-30 10:57:00|5731.1|5730.4|5731.23|5730.53|5731.23|5730.53|5730.98|5730.28|16
1727693830000|2024-09-30 10:57:10|5731.1|5730.4|5731.1|5730.4|5731.1|5730.4|5730.73|5730.03|23
1727693840000|2024-09-30 10:57:20|5730.98|5730.28|5731.23|5730.53|5731.23|5730.53|5730.98|5730.28|35
1727693850000|2024-09-30 10:57:30|5730.98|5730.28|5730.98|5730.28|5731.1|5730.4|5730.98|5730.28|9
1727693860000|2024-09-30 10:57:40|5731.1|5730.4|5731.1|5730.4|5731.1|5730.4|5730.98|5730.28|2
1727693870000|2024-09-30 10:57:50|5731.23|5730.53|5731.23|5730.53|5731.23|5730.53|5731.23|5730.53|14
1727693880000|2024-09-30 10:58:00|5731.35|5730.65|5731.48|5730.78|5731.48|5730.78|5731.1|5730.4|5
1727693890000|2024-09-30 10:58:10|5731.6|5730.9|5731.48|5730.78|5731.73|5731.03|5731.48|5730.78|44
1727693910000|2024-09-30 10:58:30|5731.23|5730.53|5731.48|5730.78|5731.48|5730.78|5731.23|5730.53|30
1727693920000|2024-09-30 10:58:40|5731.73|5731.03|5731.6|5730.9|5731.73|5731.03|5731.6|5730.9|51
1727693930000|2024-09-30 10:58:50|5731.73|5731.03|5731.73|5731.03|5731.73|5731.03|5731.73|5731.03|0
1727693940000|2024-09-30 10:59:00|||||||||59
1727693950000|2024-09-30 10:59:10|||||||||71
1727693960000|2024-09-30 10:59:20|5731.85|5731.15|5731.98|5731.28|5731.98|5731.28|5731.73|5731.03|79
1727693970000|2024-09-30 10:59:30|5731.85|5731.15|5731.73|5731.03|5731.98|5731.28|5731.73|5731.03|31
1727693980000|2024-09-30 10:59:40|||||||||10
1727693990000|2024-09-30 10:59:50|5731.48|5730.78|5730.73|5730.03|5731.48|5730.78|5730.48|5729.78|200
1727694000000|2024-09-30 11:00:00|5730.98|5730.28|5730.98|5730.28|5730.98|5730.28|5730.73|5730.03|83
1727694010000|2024-09-30 11:00:10|5730.85|5730.15|5730.73|5730.03|5730.98|5730.28|5730.73|5730.03|37
1727694020000|2024-09-30 11:00:20|5730.6|5729.9|5730.48|5729.78|5730.6|5729.9|5730.48|5729.78|13
1727694030000|2024-09-30 11:00:30|5730.23|5729.53|5729.98|5729.28|5730.23|5729.53|5729.98|5729.28|37
1727694040000|2024-09-30 11:00:40|5729.73|5729.03|5729.73|5729.03|5729.73|5729.03|5729.48|5728.78|58
1727694050000|2024-09-30 11:00:50|||||||||13
1727694060000|2024-09-30 11:01:00|5729.48|5728.78|5730.23|5729.53|5730.23|5729.53|5729.48|5728.78|80
1727694070000|2024-09-30 11:01:10|5730.1|5729.4|5730.23|5729.53|5730.23|5729.53|5730.1|5729.4|23
1727694080000|2024-09-30 11:01:20|5730.48|5729.78|5730.73|5730.03|5730.73|5730.03|5730.48|5729.78|20
1727694090000|2024-09-30 11:01:30|5730.48|5729.78|5730.73|5730.03|5730.98|5730.28|5730.48|5729.78|61
1727694100000|2024-09-30 11:01:40|5730.85|5730.15|5730.6|5729.9|5730.85|5730.15|5730.6|5729.9|39
1727694110000|2024-09-30 11:01:50|5730.48|5729.78|5730.48|5729.78|5730.73|5730.03|5730.48|5729.78|15
1727694120000|2024-09-30 11:02:00|5730.35|5729.65|5730.48|5729.78|5730.48|5729.78|5730.35|5729.65|30
1727694130000|2024-09-30 11:02:10|5730.6|5729.9|5730.48|5729.78|5730.6|5729.9|5730.48|5729.78|8
1727694140000|2024-09-30 11:02:20|5730.73|5730.03|5730.23|5729.53|5730.73|5730.03|5730.23|5729.53|44
1727694150000|2024-09-30 11:02:30|5730.48|5729.78|5730.48|5729.78|5730.6|5729.9|5730.48|5729.78|25
1727694160000|2024-09-30 11:02:40|5730.35|5729.65|5730.48|5729.78|5730.48|5729.78|5730.35|5729.65|18
1727694170000|2024-09-30 11:02:50|5730.35|5729.65|5730.23|5729.53|5730.48|5729.78|5730.23|5729.53|31
1727694180000|2024-09-30 11:03:00|5729.98|5729.28|5729.98|5729.28|5729.98|5729.28|5729.98|5729.28|23
1727694190000|2024-09-30 11:03:10|5729.85|5729.15|5729.73|5729.03|5729.98|5729.28|5729.73|5729.03|17
1727694200000|2024-09-30 11:03:20|5729.6|5728.9|5729.48|5728.78|5729.73|5729.03|5729.48|5728.78|43
1727694210000|2024-09-30 11:03:30|5729.6|5728.9|5729.48|5728.78|5729.73|5729.03|5729.48|5728.78|45
1727694220000|2024-09-30 11:03:40|5729.73|5729.03|5729.73|5729.03|5729.85|5729.15|5729.73|5729.03|22
1727694230000|2024-09-30 11:03:50|5729.85|5729.15|5729.48|5728.78|5729.85|5729.15|5729.48|5728.78|20
1727694240000|2024-09-30 11:04:00|5729.35|5728.65|5729.23|5728.53|5729.35|5728.65|5729.23|5728.53|37
1727694250000|2024-09-30 11:04:10|5729.35|5728.65|5729.23|5728.53|5729.48|5728.78|5729.1|5728.4|68
1727694260000|2024-09-30 11:04:20|5729.35|5728.65|5729.48|5728.78|5729.48|5728.78|5729.35|5728.65|23
1727694270000|2024-09-30 11:04:30|5729.6|5728.9|5729.48|5728.78|5729.73|5729.03|5729.48|5728.78|17
1727694280000|2024-09-30 11:04:40|5729.73|5729.03|5729.98|5729.28|5729.98|5729.28|5729.73|5729.03|33
1727694290000|2024-09-30 11:04:50|5730.1|5729.4|5729.98|5729.28|5730.23|5729.53|5729.98|5729.28|38
1727694300000|2024-09-30 11:05:00|5729.85|5729.15|5729.73|5729.03|5729.85|5729.15|5729.48|5728.78|52
1727694310000|2024-09-30 11:05:10|5729.6|5728.9|5729.23|5728.53|5729.6|5728.9|5729.23|5728.53|67
1727694320000|2024-09-30 11:05:20|5728.98|5728.28|5728.73|5728.03|5728.98|5728.28|5728.73|5728.03|61
1727694330000|2024-09-30 11:05:30|5728.48|5727.78|5726.98|5726.28|5728.48|5727.78|5726.73|5726.03|331
1727694340000|2024-09-30 11:05:40|5726.73|5726.03|5725.98|5725.28|5726.98|5726.28|5725.98|5725.28|276
1727694350000|2024-09-30 11:05:50|5725.73|5725.03|5725.73|5725.03|5725.73|5725.03|5725.23|5724.53|230
1727694360000|2024-09-30 11:06:00|5725.48|5724.78|5725.48|5724.78|5725.48|5724.78|5725.23|5724.53|151
1727694370000|2024-09-30 11:06:10|5725.6|5724.9|5726.48|5725.78|5726.48|5725.78|5725.35|5724.65|245
1727694380000|2024-09-30 11:06:20|5726.23|5725.53|5726.48|5725.78|5726.73|5726.03|5726.23|5725.53|71
1727694390000|2024-09-30 11:06:30|5726.35|5725.65|5725.23|5724.53|5726.35|5725.65|5725.23|5724.53|99
1727694400000|2024-09-30 11:06:40|5724.73|5724.03|5725.1|5724.4|5725.23|5724.53|5724.48|5723.78|262
1727694410000|2024-09-30 11:06:50|5725.23|5724.53|5726.1|5725.4|5726.23|5725.53|5724.98|5724.28|101
1727694420000|2024-09-30 11:07:00|5726.23|5725.53|5726.23|5725.53|5726.23|5725.53|5725.98|5725.28|11
1727694430000|2024-09-30 11:07:10|5726.48|5725.78|5726.73|5726.03|5726.73|5726.03|5726.23|5725.53|57
1727694440000|2024-09-30 11:07:20|5726.85|5726.15|5726.48|5725.78|5726.98|5726.28|5726.48|5725.78|58
1727694450000|2024-09-30 11:07:30|5726.6|5725.9|5725.98|5725.28|5726.6|5725.9|5725.98|5725.28|32
1727694460000|2024-09-30 11:07:40|5726.1|5725.4|5726.48|5725.78|5726.98|5726.28|5725.98|5725.28|63
1727694470000|2024-09-30 11:07:50|5726.6|5725.9|5726.73|5726.03|5726.73|5726.03|5726.6|5725.9|13
1727694480000|2024-09-30 11:08:00|5726.48|5725.78|5726.48|5725.78|5726.73|5726.03|5726.48|5725.78|35
1727694490000|2024-09-30 11:08:10|5726.23|5725.53|5726.23|5725.53|5726.23|5725.53|5726.23|5725.53|30
1727694500000|2024-09-30 11:08:20|5725.98|5725.28|5725.98|5725.28|5726.23|5725.53|5725.85|5725.15|39
1727694510000|2024-09-30 11:08:30|5725.85|5725.15|5725.98|5725.28|5726.23|5725.53|5725.85|5725.15|19
1727694520000|2024-09-30 11:08:40|5726.23|5725.53|5726.23|5725.53|5726.35|5725.65|5726.1|5725.4|31
1727694530000|2024-09-30 11:08:50|5726.48|5725.78|5725.98|5725.28|5726.48|5725.78|5725.98|5725.28|28
1727694540000|2024-09-30 11:09:00|5726.1|5725.4|5725.98|5725.28|5726.23|5725.53|5725.98|5725.28|21
1727694550000|2024-09-30 11:09:10|5726.1|5725.4|5725.73|5725.03|5726.1|5725.4|5725.48|5724.78|52
1727694560000|2024-09-30 11:09:20|5725.85|5725.15|5726.1|5725.4|5726.1|5725.4|5725.85|5725.15|22
1727694570000|2024-09-30 11:09:30|5726.23|5725.53|5726.1|5725.4|5726.23|5725.53|5725.98|5725.28|21
1727694580000|2024-09-30 11:09:40|5725.98|5725.28|5725.98|5725.28|5726.1|5725.4|5725.98|5725.28|25
1727694590000|2024-09-30 11:09:50|5725.85|5725.15|5725.98|5725.28|5725.98|5725.28|5725.73|5725.03|24
1727694600000|2024-09-30 11:10:00|5725.48|5724.78|5725.48|5724.78|5725.73|5725.03|5725.48|5724.78|127
1727694610000|2024-09-30 11:10:10|5725.35|5724.65|5724.98|5724.28|5725.48|5724.78|5724.98|5724.28|61
1727694620000|2024-09-30 11:10:20|||||||||25
1727694630000|2024-09-30 11:10:30|5725.1|5724.4|5725.48|5724.78|5725.48|5724.78|5724.98|5724.28|48
1727694640000|2024-09-30 11:10:40|5725.35|5724.65|5725.23|5724.53|5725.48|5724.78|5725.23|5724.53|19
1727694650000|2024-09-30 11:10:50|5725.48|5724.78|5724.73|5724.03|5725.48|5724.78|5724.48|5723.78|81
1727694660000|2024-09-30 11:11:00|5724.98|5724.28|5724.98|5724.28|5725.1|5724.4|5724.98|5724.28|23
1727694670000|2024-09-30 11:11:10|5724.85|5724.15|5723.48|5722.78|5724.85|5724.15|5723.48|5722.78|145
1727694680000|2024-09-30 11:11:20|5722.98|5722.28|5723.73|5723.03|5723.73|5723.03|5722.98|5722.28|271
1727694690000|2024-09-30 11:11:30|5723.85|5723.15|5723.98|5723.28|5723.98|5723.28|5723.73|5723.03|32
1727694700000|2024-09-30 11:11:40|5723.85|5723.15|5723.1|5722.4|5723.85|5723.15|5722.98|5722.28|73
1727694710000|2024-09-30 11:11:50|5723.23|5722.53|5723.35|5722.65|5723.48|5722.78|5723.23|5722.53|32
1727694720000|2024-09-30 11:12:00|5723.23|5722.53|5722.98|5722.28|5723.23|5722.53|5722.98|5722.28|83
1727694730000|2024-09-30 11:12:10|5722.73|5722.03|5722.98|5722.28|5722.98|5722.28|5722.48|5721.78|80
1727694740000|2024-09-30 11:12:20|5722.73|5722.03|5722.98|5722.28|5723.1|5722.4|5722.73|5722.03|31
1727694750000|2024-09-30 11:12:30|5722.73|5722.03|5722.73|5722.03|5722.73|5722.03|5722.48|5721.78|62
1727694760000|2024-09-30 11:12:40|5722.48|5721.78|5722.23|5721.53|5722.48|5721.78|5721.98|5721.28|169
1727694770000|2024-09-30 11:12:50|5722.48|5721.78|5722.23|5721.53|5722.48|5721.78|5722.23|5721.53|85
1727694780000|2024-09-30 11:13:00|5722.35|5721.65|5722.48|5721.78|5722.48|5721.78|5722.23|5721.53|39
1727694790000|2024-09-30 11:13:10|5722.35|5721.65|5722.48|5721.78|5722.48|5721.78|5722.23|5721.53|119
1727694800000|2024-09-30 11:13:20|5722.23|5721.53|5722.73|5722.03|5722.98|5722.28|5722.23|5721.53|66
1727694810000|2024-09-30 11:13:30|5722.85|5722.15|5722.73|5722.03|5722.85|5722.15|5722.73|5722.03|15
1727694820000|2024-09-30 11:13:40|5722.98|5722.28|5722.48|5721.78|5722.98|5722.28|5722.48|5721.78|57
1727694830000|2024-09-30 11:13:50|5722.23|5721.53|5722.48|5721.78|5722.6|5721.9|5722.23|5721.53|48
1727694840000|2024-09-30 11:14:00|5722.23|5721.53|5722.23|5721.53|5722.48|5721.78|5722.23|5721.53|64
1727694850000|2024-09-30 11:14:10|||||||||52
1727694860000|2024-09-30 11:14:20|5722.48|5721.78|5722.1|5721.4|5722.48|5721.78|5722.1|5721.4|186
1727694870000|2024-09-30 11:14:30|5721.98|5721.28|5722.23|5721.53|5722.23|5721.53|5721.98|5721.28|33
1727694880000|2024-09-30 11:14:40|||||||||34
1727694890000|2024-09-30 11:14:50|5721.98|5721.28|5722.23|5721.53|5722.23|5721.53|5721.98|5721.28|56
1727694900000|2024-09-30 11:15:00|5721.98|5721.28|5722.48|5721.78|5722.48|5721.78|5721.98|5721.28|106
1727694910000|2024-09-30 11:15:10|5722.35|5721.65|5722.48|5721.78|5722.48|5721.78|5722.23|5721.53|128
1727694920000|2024-09-30 11:15:20|5722.6|5721.9|5722.98|5722.28|5722.98|5722.28|5722.48|5721.78|57
1727694930000|2024-09-30 11:15:30|5722.73|5722.03|5722.48|5721.78|5722.73|5722.03|5722.23|5721.53|143
1727694940000|2024-09-30 11:15:40|5722.35|5721.65|5722.1|5721.4|5722.35|5721.65|5721.98|5721.28|61
1727694950000|2024-09-30 11:15:50|5721.98|5721.28|5721.98|5721.28|5721.98|5721.28|5721.98|5721.28|11
1727694960000|2024-09-30 11:16:00|5722.23|5721.53|5722.23|5721.53|5722.35|5721.65|5722.23|5721.53|37
1727694970000|2024-09-30 11:16:10|5722.48|5721.78|5722.98|5722.28|5722.98|5722.28|5722.48|5721.78|56
1727694980000|2024-09-30 11:16:20|5722.73|5722.03|5722.73|5722.03|5722.98|5722.28|5722.73|5722.03|60
1727694990000|2024-09-30 11:16:30|5722.98|5722.28|5722.73|5722.03|5723.48|5722.78|5722.73|5722.03|105
1727695000000|2024-09-30 11:16:40|||||||||34
1727695010000|2024-09-30 11:16:50|5722.48|5721.78|5722.48|5721.78|5722.48|5721.78|5722.23|5721.53|56
1727695020000|2024-09-30 11:17:00|5722.73|5722.03|5722.98|5722.28|5723.1|5722.4|5722.73|5722.03|58
1727695030000|2024-09-30 11:17:10|5722.85|5722.15|5723.23|5722.53|5723.23|5722.53|5722.85|5722.15|31
1727695040000|2024-09-30 11:17:20|5723.48|5722.78|5723.23|5722.53|5723.48|5722.78|5723.23|5722.53|38
1727695050000|2024-09-30 11:17:30|5723.48|5722.78|5723.48|5722.78|5723.48|5722.78|5723.48|5722.78|14
1727695060000|2024-09-30 11:17:40|5723.73|5723.03|5723.73|5723.03|5723.73|5723.03|5723.73|5723.03|31
1727695070000|2024-09-30 11:17:50|5723.48|5722.78|5722.98|5722.28|5723.48|5722.78|5722.98|5722.28|29
1727695080000|2024-09-30 11:18:00|5723.23|5722.53|5723.23|5722.53|5723.23|5722.53|5723.23|5722.53|31
1727695090000|2024-09-30 11:18:10|||||||||40
1727695100000|2024-09-30 11:18:20|5722.98|5722.28|5723.23|5722.53|5723.23|5722.53|5722.98|5722.28|35
1727695110000|2024-09-30 11:18:30|5723.48|5722.78|5723.73|5723.03|5723.73|5723.03|5723.48|5722.78|59
1727695120000|2024-09-30 11:18:40|5723.48|5722.78|5723.48|5722.78|5723.6|5722.9|5723.48|5722.78|14
1727695130000|2024-09-30 11:18:50|5723.35|5722.65|5723.48|5722.78|5723.48|5722.78|5723.35|5722.65|21
1727695140000|2024-09-30 11:19:00|5723.6|5722.9|5723.73|5723.03|5723.73|5723.03|5723.48|5722.78|18
1727695150000|2024-09-30 11:19:10|||||||||32
1727695160000|2024-09-30 11:19:20|5723.98|5723.28|5723.73|5723.03|5723.98|5723.28|5723.73|5723.03|90
1727695170000|2024-09-30 11:19:30|5723.98|5723.28|5723.98|5723.28|5723.98|5723.28|5723.98|5723.28|49
1727695180000|2024-09-30 11:19:40|||||||||14
1727695190000|2024-09-30 11:19:50|5724.23|5723.53|5724.23|5723.53|5724.23|5723.53|5724.23|5723.53|50
1727695200000|2024-09-30 11:20:00|||||||||40
1727695210000|2024-09-30 11:20:10|5724.1|5723.4|5724.1|5723.4|5724.1|5723.4|5724.1|5723.4|73
1727695220000|2024-09-30 11:20:20|5723.98|5723.28|5723.98|5723.28|5724.23|5723.53|5723.98|5723.28|31
1727695230000|2024-09-30 11:20:30|5724.1|5723.4|5723.73|5723.03|5724.23|5723.53|5723.73|5723.03|100
1727695240000|2024-09-30 11:20:40|5723.85|5723.15|5723.48|5722.78|5723.98|5723.28|5723.23|5722.53|64
1727695250000|2024-09-30 11:20:50|5723.35|5722.65|5723.73|5723.03|5723.73|5723.03|5723.35|5722.65|29
1727695260000|2024-09-30 11:21:00|5723.98|5723.28|5723.73|5723.03|5724.23|5723.53|5723.73|5723.03|80
1727695270000|2024-09-30 11:21:10|5723.98|5723.28|5723.73|5723.03|5723.98|5723.28|5723.48|5722.78|24
1727695280000|2024-09-30 11:21:20|5723.6|5722.9|5723.48|5722.78|5723.73|5723.03|5723.48|5722.78|37
1727695290000|2024-09-30 11:21:30|5723.73|5723.03|5723.98|5723.28|5723.98|5723.28|5723.6|5722.9|57
1727695300000|2024-09-30 11:21:40|5723.85|5723.15|5723.73|5723.03|5723.98|5723.28|5723.73|5723.03|19
1727695310000|2024-09-30 11:21:50|5723.98|5723.28|5723.73|5723.03|5724.23|5723.53|5723.73|5723.03|72
1727695320000|2024-09-30 11:22:00|||||||||16
1727695330000|2024-09-30 11:22:10|5723.98|5723.28|5723.98|5723.28|5723.98|5723.28|5723.85|5723.15|19
1727695340000|2024-09-30 11:22:20|5724.23|5723.53|5724.23|5723.53|5724.23|5723.53|5724.23|5723.53|53
1727695350000|2024-09-30 11:22:30|5724.48|5723.78|5724.48|5723.78|5724.48|5723.78|5724.23|5723.53|25
1727695360000|2024-09-30 11:22:40|||||||||21
1727695370000|2024-09-30 11:22:50|5724.73|5724.03|5724.73|5724.03|5724.98|5724.28|5724.6|5723.9|79
1727695380000|2024-09-30 11:23:00|5724.98|5724.28|5724.48|5723.78|5724.98|5724.28|5724.48|5723.78|79
1727695390000|2024-09-30 11:23:10|5724.6|5723.9|5724.73|5724.03|5724.98|5724.28|5724.6|5723.9|42
1727695400000|2024-09-30 11:23:20|5724.6|5723.9|5724.48|5723.78|5724.73|5724.03|5724.48|5723.78|50
1727695410000|2024-09-30 11:23:30|5724.73|5724.03|5724.23|5723.53|5724.73|5724.03|5724.23|5723.53|26
1727695420000|2024-09-30 11:23:40|5724.35|5723.65|5724.48|5723.78|5724.48|5723.78|5724.35|5723.65|7
1727695430000|2024-09-30 11:23:50|5724.73|5724.03|5724.73|5724.03|5724.73|5724.03|5724.6|5723.9|20
1727695440000|2024-09-30 11:24:00|5724.6|5723.9|5724.48|5723.78|5724.73|5724.03|5724.48|5723.78|38
1727695450000|2024-09-30 11:24:10|5724.6|5723.9|5724.48|5723.78|5724.6|5723.9|5724.23|5723.53|35
1727695460000|2024-09-30 11:24:20|5724.35|5723.65|5724.48|5723.78|5724.48|5723.78|5724.23|5723.53|18
1727695470000|2024-09-30 11:24:30|5724.23|5723.53|5723.98|5723.28|5724.23|5723.53|5723.98|5723.28|38
1727695480000|2024-09-30 11:24:40|5724.1|5723.4|5724.48|5723.78|5724.48|5723.78|5723.98|5723.28|23
1727695490000|2024-09-30 11:24:50|5724.23|5723.53|5723.98|5723.28|5724.23|5723.53|5723.98|5723.28|17
1727695500000|2024-09-30 11:25:00|5724.23|5723.53|5724.23|5723.53|5724.35|5723.65|5724.23|5723.53|31
1727695510000|2024-09-30 11:25:10|5724.48|5723.78|5724.48|5723.78|5724.48|5723.78|5724.23|5723.53|33
1727695520000|2024-09-30 11:25:20|||||||||6
1727695530000|2024-09-30 11:25:30|5724.23|5723.53|5724.48|5723.78|5724.48|5723.78|5724.23|5723.53|20
1727695540000|2024-09-30 11:25:40|5724.35|5723.65|5723.98|5723.28|5724.35|5723.65|5723.98|5723.28|43
1727695550000|2024-09-30 11:25:50|5723.73|5723.03|5723.48|5722.78|5723.85|5723.15|5723.48|5722.78|53
1727695560000|2024-09-30 11:26:00|5723.73|5723.03|5723.73|5723.03|5723.98|5723.28|5723.73|5723.03|62
1727695570000|2024-09-30 11:26:10|5723.98|5723.28|5723.98|5723.28|5724.1|5723.4|5723.73|5723.03|147
1727695580000|2024-09-30 11:26:20|5724.23|5723.53|5724.23|5723.53|5724.23|5723.53|5724.23|5723.53|7
1727695590000|2024-09-30 11:26:30|5724.1|5723.4|5723.98|5723.28|5724.23|5723.53|5723.98|5723.28|20
1727695600000|2024-09-30 11:26:40|5724.23|5723.53|5724.48|5723.78|5724.73|5724.03|5724.23|5723.53|91
1727695610000|2024-09-30 11:26:50|5724.73|5724.03|5724.98|5724.28|5724.98|5724.28|5724.48|5723.78|25
1727695620000|2024-09-30 11:27:00|5725.1|5724.4|5724.73|5724.03|5725.23|5724.53|5724.73|5724.03|109
1727695630000|2024-09-30 11:27:10|5724.85|5724.15|5724.73|5724.03|5724.98|5724.28|5724.73|5724.03|23
1727695640000|2024-09-30 11:27:20|5724.85|5724.15|5724.73|5724.03|5724.98|5724.28|5724.73|5724.03|33
1727695650000|2024-09-30 11:27:30|||||||||46
1727695660000|2024-09-30 11:27:40|5724.48|5723.78|5724.23|5723.53|5724.48|5723.78|5724.23|5723.53|29
1727695670000|2024-09-30 11:27:50|5723.98|5723.28|5724.23|5723.53|5724.23|5723.53|5723.98|5723.28|60
1727695680000|2024-09-30 11:28:00|5724.48|5723.78|5724.23|5723.53|5724.48|5723.78|5724.1|5723.4|40
1727695690000|2024-09-30 11:28:10|5724.48|5723.78|5724.73|5724.03|5724.73|5724.03|5724.48|5723.78|33
1727695700000|2024-09-30 11:28:20|||||||||11
1727695710000|2024-09-30 11:28:30|5724.6|5723.9|5724.48|5723.78|5724.73|5724.03|5724.23|5723.53|63
1727695720000|2024-09-30 11:28:40|||||||||7
1727695730000|2024-09-30 11:28:50|5724.35|5723.65|5723.98|5723.28|5724.35|5723.65|5723.98|5723.28|42
1727695740000|2024-09-30 11:29:00|5723.85|5723.15|5723.98|5723.28|5723.98|5723.28|5723.73|5723.03|18
1727695750000|2024-09-30 11:29:10|5724.23|5723.53|5723.98|5723.28|5724.23|5723.53|5723.98|5723.28|67
1727695760000|2024-09-30 11:29:20|||||||||7
1727695770000|2024-09-30 11:29:30|5723.85|5723.15|5724.23|5723.53|5724.23|5723.53|5723.85|5723.15|25
1727695780000|2024-09-30 11:29:40|5724.1|5723.4|5723.98|5723.28|5724.1|5723.4|5723.98|5723.28|17
1727695790000|2024-09-30 11:29:50|5723.73|5723.03|5723.73|5723.03|5723.73|5723.03|5723.73|5723.03|48
1727695800000|2024-09-30 11:30:00|5723.6|5722.9|5723.73|5723.03|5723.73|5723.03|5723.6|5722.9|43
1727695810000|2024-09-30 11:30:10|5723.98|5723.28|5723.73|5723.03|5724.1|5723.4|5723.48|5722.78|45
1727695820000|2024-09-30 11:30:20|5723.98|5723.28|5724.73|5724.03|5724.73|5724.03|5723.98|5723.28|67
1727695830000|2024-09-30 11:30:30|5724.6|5723.9|5724.23|5723.53|5724.6|5723.9|5724.23|5723.53|124
1727695840000|2024-09-30 11:30:40|||||||||23
1727695860000|2024-09-30 11:31:00|5724.35|5723.65|5724.23|5723.53|5724.35|5723.65|5724.23|5723.53|43
1727695870000|2024-09-30 11:31:10|||||||||2
1727695880000|2024-09-30 11:31:20|5724.1|5723.4|5723.98|5723.28|5724.1|5723.4|5723.98|5723.28|55
1727695890000|2024-09-30 11:31:30|5723.73|5723.03|5723.98|5723.28|5723.98|5723.28|5723.73|5723.03|47
1727695900000|2024-09-30 11:31:40|5723.73|5723.03|5723.48|5722.78|5723.73|5723.03|5723.48|5722.78|32
1727695910000|2024-09-30 11:31:50|5723.73|5723.03|5723.73|5723.03|5723.73|5723.03|5723.73|5723.03|27
1727695920000|2024-09-30 11:32:00|5723.98|5723.28|5724.23|5723.53|5724.48|5723.78|5723.98|5723.28|56
1727695930000|2024-09-30 11:32:10|5723.73|5723.03|5724.23|5723.53|5724.23|5723.53|5723.73|5723.03|34
1727695940000|2024-09-30 11:32:20|5724.48|5723.78|5724.48|5723.78|5724.48|5723.78|5724.48|5723.78|9
1727695950000|2024-09-30 11:32:30|5724.23|5723.53|5723.98|5723.28|5724.23|5723.53|5723.98|5723.28|40
1727695960000|2024-09-30 11:32:40|5723.85|5723.15|5723.98|5723.28|5723.98|5723.28|5723.73|5723.03|42
1727695970000|2024-09-30 11:32:50|5723.73|5723.03|5723.73|5723.03|5723.98|5723.28|5723.73|5723.03|31
1727695980000|2024-09-30 11:33:00|5723.98|5723.28|5723.98|5723.28|5723.98|5723.28|5723.98|5723.28|47
1727695990000|2024-09-30 11:33:10|||||||||35
1727696000000|2024-09-30 11:33:20|5724.1|5723.4|5724.23|5723.53|5724.48|5723.78|5723.98|5723.28|36
1727696010000|2024-09-30 11:33:30|5724.1|5723.4|5723.98|5723.28|5724.23|5723.53|5723.98|5723.28|44
1727696020000|2024-09-30 11:33:40|5723.73|5723.03|5723.73|5723.03|5723.73|5723.03|5723.73|5723.03|21
1727696030000|2024-09-30 11:33:50|5723.98|5723.28|5724.23|5723.53|5724.23|5723.53|5723.98|5723.28|35
1727696040000|2024-09-30 11:34:00|5723.98|5723.28|5724.1|5723.4|5724.23|5723.53|5723.98|5723.28|38
1727696050000|2024-09-30 11:34:10|5724.23|5723.53|5724.23|5723.53|5724.23|5723.53|5724.1|5723.4|13
1727696060000|2024-09-30 11:34:20|5724.35|5723.65|5724.98|5724.28|5724.98|5724.28|5724.23|5723.53|99
1727696070000|2024-09-30 11:34:30|5724.85|5724.15|5724.98|5724.28|5724.98|5724.28|5724.73|5724.03|29
1727696080000|2024-09-30 11:34:40|5724.85|5724.15|5724.98|5724.28|5724.98|5724.28|5724.85|5724.15|54
1727696090000|2024-09-30 11:34:50|5724.85|5724.15|5724.85|5724.15|5724.98|5724.28|5724.73|5724.03|43
1727696100000|2024-09-30 11:35:00|5724.98|5724.28|5725.48|5724.78|5725.48|5724.78|5724.98|5724.28|54
1727696110000|2024-09-30 11:35:10|||||||||38
1727696120000|2024-09-30 11:35:20|5724.85|5724.15|5724.48|5723.78|5724.98|5724.28|5724.48|5723.78|108
1727696130000|2024-09-30 11:35:30|5724.73|5724.03|5724.98|5724.28|5724.98|5724.28|5724.73|5724.03|51
1727696140000|2024-09-30 11:35:40|5724.73|5724.03|5724.48|5723.78|5724.73|5724.03|5724.48|5723.78|18
1727696150000|2024-09-30 11:35:50|5724.73|5724.03|5724.73|5724.03|5724.98|5724.28|5724.73|5724.03|46
1727696160000|2024-09-30 11:36:00|5724.48|5723.78|5723.98|5723.28|5724.48|5723.78|5723.98|5723.28|46
1727696170000|2024-09-30 11:36:10|5724.1|5723.4|5724.1|5723.4|5724.1|5723.4|5724.1|5723.4|29
1727696180000|2024-09-30 11:36:20|5723.98|5723.28|5724.23|5723.53|5724.48|5723.78|5723.98|5723.28|46
1727696190000|2024-09-30 11:36:30|||||||||5
1727696200000|2024-09-30 11:36:40|5724.1|5723.4|5723.98|5723.28|5724.23|5723.53|5723.98|5723.28|42
1727696210000|2024-09-30 11:36:50|5723.73|5723.03|5723.98|5723.28|5723.98|5723.28|5723.73|5723.03|72
1727696220000|2024-09-30 11:37:00|5723.85|5723.15|5723.73|5723.03|5723.98|5723.28|5723.73|5723.03|84
1727696230000|2024-09-30 11:37:10|5723.98|5723.28|5723.98|5723.28|5723.98|5723.28|5723.73|5723.03|67
1727696240000|2024-09-30 11:37:20|5723.85|5723.15|5723.98|5723.28|5724.23|5723.53|5723.73|5723.03|41
1727696250000|2024-09-30 11:37:30|5724.1|5723.4|5723.98|5723.28|5724.23|5723.53|5723.98|5723.28|43
1727696260000|2024-09-30 11:37:40|5724.23|5723.53|5724.48|5723.78|5724.48|5723.78|5724.23|5723.53|113
1727696270000|2024-09-30 11:37:50|5724.23|5723.53|5724.23|5723.53|5724.48|5723.78|5724.23|5723.53|104
1727696280000|2024-09-30 11:38:00|5723.98|5723.28|5723.48|5722.78|5723.98|5723.28|5723.48|5722.78|46
1727696290000|2024-09-30 11:38:10|5723.23|5722.53|5722.73|5722.03|5723.23|5722.53|5722.73|5722.03|114
1727696300000|2024-09-30 11:38:20|5722.85|5722.15|5722.73|5722.03|5722.85|5722.15|5722.73|5722.03|29
1727696310000|2024-09-30 11:38:30|5722.98|5722.28|5722.48|5721.78|5722.98|5722.28|5722.48|5721.78|21
1727696320000|2024-09-30 11:38:40|5722.23|5721.53|5722.23|5721.53|5722.23|5721.53|5722.23|5721.53|48
1727696330000|2024-09-30 11:38:50|5721.98|5721.28|5721.23|5720.53|5721.98|5721.28|5721.23|5720.53|166
1727696340000|2024-09-30 11:39:00|5720.98|5720.28|5721.98|5721.28|5721.98|5721.28|5720.98|5720.28|149
1727696350000|2024-09-30 11:39:10|5722.23|5721.53|5722.73|5722.03|5722.73|5722.03|5722.23|5721.53|79
1727696360000|2024-09-30 11:39:20|5722.98|5722.28|5722.73|5722.03|5722.98|5722.28|5722.73|5722.03|21
1727696370000|2024-09-30 11:39:30|5722.48|5721.78|5722.23|5721.53|5722.73|5722.03|5722.23|5721.53|28
1727696380000|2024-09-30 11:39:40|5721.98|5721.28|5721.73|5721.03|5721.98|5721.28|5721.73|5721.03|77
1727696390000|2024-09-30 11:39:50|5721.85|5721.15|5721.73|5721.03|5721.98|5721.28|5721.48|5720.78|95
1727696400000|2024-09-30 11:40:00|5721.6|5720.9|5721.23|5720.53|5721.6|5720.9|5720.98|5720.28|97
1727696410000|2024-09-30 11:40:10|5720.98|5720.28|5721.23|5720.53|5721.23|5720.53|5720.98|5720.28|126
1727696420000|2024-09-30 11:40:20|||||||||12
1727696430000|2024-09-30 11:40:30|5721.35|5720.65|5721.23|5720.53|5721.48|5720.78|5721.23|5720.53|23
1727696440000|2024-09-30 11:40:40|5721.48|5720.78|5721.23|5720.53|5721.48|5720.78|5720.98|5720.28|29
1727696450000|2024-09-30 11:40:50|||||||||2
1727696460000|2024-09-30 11:41:00|5721.1|5720.4|5721.23|5720.53|5721.23|5720.53|5721.1|5720.4|25
1727696470000|2024-09-30 11:41:10|5720.98|5720.28|5720.98|5720.28|5720.98|5720.28|5720.98|5720.28|16
1727696480000|2024-09-30 11:41:20|5721.1|5720.4|5721.23|5720.53|5721.23|5720.53|5721.1|5720.4|59
1727696490000|2024-09-30 11:41:30|5721.1|5720.4|5721.23|5720.53|5721.23|5720.53|5721.1|5720.4|25
1727696500000|2024-09-30 11:41:40|5721.35|5720.65|5721.48|5720.78|5721.48|5720.78|5721.35|5720.65|28
1727696510000|2024-09-30 11:41:50|5721.23|5720.53|5721.23|5720.53|5721.23|5720.53|5721.23|5720.53|5
1727696520000|2024-09-30 11:42:00|5721.48|5720.78|5721.48|5720.78|5721.73|5721.03|5721.48|5720.78|79
1727696530000|2024-09-30 11:42:10|||||||||3
1727696540000|2024-09-30 11:42:20|||||||||3
1727696560000|2024-09-30 11:42:40|5721.23|5720.53|5721.23|5720.53|5721.23|5720.53|5721.23|5720.53|28
1727696570000|2024-09-30 11:42:50|5721.48|5720.78|5721.73|5721.03|5721.73|5721.03|5721.48|5720.78|26
1727696580000|2024-09-30 11:43:00|5721.6|5720.9|5721.73|5721.03|5721.73|5721.03|5721.48|5720.78|23
1727696590000|2024-09-30 11:43:10|5721.85|5721.15|5721.73|5721.03|5721.85|5721.15|5721.73|5721.03|20
1727696600000|2024-09-30 11:43:20|||||||||34
1727696610000|2024-09-30 11:43:30|5721.98|5721.28|5722.1|5721.4|5722.1|5721.4|5721.98|5721.28|47
1727696620000|2024-09-30 11:43:40|5722.23|5721.53|5721.98|5721.28|5722.23|5721.53|5721.98|5721.28|16
1727696630000|2024-09-30 11:43:50|||||||||8
1727696640000|2024-09-30 11:44:00|5722.23|5721.53|5721.73|5721.03|5722.23|5721.53|5721.73|5721.03|23
1727696650000|2024-09-30 11:44:10|5721.6|5720.9|5721.48|5720.78|5721.73|5721.03|5721.48|5720.78|22
1727696660000|2024-09-30 11:44:20|5720.98|5720.28|5720.98|5720.28|5720.98|5720.28|5720.98|5720.28|134
1727696670000|2024-09-30 11:44:30|5721.23|5720.53|5720.98|5720.28|5721.23|5720.53|5720.98|5720.28|31
1727696680000|2024-09-30 11:44:40|5721.23|5720.53|5720.98|5720.28|5721.23|5720.53|5720.98|5720.28|19
1727696690000|2024-09-30 11:44:50|5721.23|5720.53|5721.1|5720.4|5721.23|5720.53|5720.98|5720.28|72
1727696700000|2024-09-30 11:45:00|5721.23|5720.53|5720.98|5720.28|5721.23|5720.53|5720.98|5720.28|115
1727696710000|2024-09-30 11:45:10|5721.23|5720.53|5720.98|5720.28|5721.23|5720.53|5720.98|5720.28|113
1727696720000|2024-09-30 11:45:20|||||||||74
1727696730000|2024-09-30 11:45:30|5721.23|5720.53|5721.23|5720.53|5721.48|5720.78|5721.23|5720.53|147
1727696740000|2024-09-30 11:45:40|||||||||6
1727696750000|2024-09-30 11:45:50|5720.98|5720.28|5720.98|5720.28|5721.23|5720.53|5720.98|5720.28|242
1727696760000|2024-09-30 11:46:00|5721.23|5720.53|5721.48|5720.78|5721.48|5720.78|5720.98|5720.28|81
1727696770000|2024-09-30 11:46:10|5721.23|5720.53|5720.98|5720.28|5721.23|5720.53|5720.98|5720.28|74
1727696780000|2024-09-30 11:46:20|5721.23|5720.53|5720.98|5720.28|5721.23|5720.53|5720.98|5720.28|31
1727696790000|2024-09-30 11:46:30|5721.1|5720.4|5721.23|5720.53|5721.23|5720.53|5720.98|5720.28|30
1727696810000|2024-09-30 11:46:50|||||||||13
1727696820000|2024-09-30 11:47:00|5720.98|5720.28|5720.98|5720.28|5720.98|5720.28|5720.98|5720.28|64
1727696830000|2024-09-30 11:47:10|||||||||58
1727696840000|2024-09-30 11:47:20|||||||||5
1727696850000|2024-09-30 11:47:30|5720.73|5720.03|5720.73|5720.03|5720.73|5720.03|5720.73|5720.03|116
1727696860000|2024-09-30 11:47:40|5720.6|5719.9|5720.73|5720.03|5720.73|5720.03|5720.48|5719.78|185
1727696870000|2024-09-30 11:47:50|||||||||24
1727696880000|2024-09-30 11:48:00|5720.48|5719.78|5720.48|5719.78|5720.48|5719.78|5720.48|5719.78|67
1727696890000|2024-09-30 11:48:10|||||||||270
1727696900000|2024-09-30 11:48:20|5720.73|5720.03|5720.73|5720.03|5720.98|5720.28|5720.48|5719.78|290
1727696910000|2024-09-30 11:48:30|5720.48|5719.78|5720.73|5720.03|5720.98|5720.28|5720.48|5719.78|203
1727696920000|2024-09-30 11:48:40|5720.98|5720.28|5721.23|5720.53|5721.23|5720.53|5720.98|5720.28|36
1727696930000|2024-09-30 11:48:50|||||||||45
1727696940000|2024-09-30 11:49:00|5720.73|5720.03|5720.73|5720.03|5720.85|5720.15|5720.73|5720.03|118
1727696950000|2024-09-30 11:49:10|5720.48|5719.78|5720.48|5719.78|5720.48|5719.78|5720.48|5719.78|84
1727696960000|2024-09-30 11:49:20|5720.23|5719.53|5720.48|5719.78|5720.48|5719.78|5720.23|5719.53|334
1727696970000|2024-09-30 11:49:30|5720.35|5719.65|5720.73|5720.03|5720.73|5720.03|5720.23|5719.53|77
1727696980000|2024-09-30 11:49:40|5720.48|5719.78|5720.48|5719.78|5720.48|5719.78|5720.48|5719.78|146
1727696990000|2024-09-30 11:49:50|5720.73|5720.03|5720.23|5719.53|5720.73|5720.03|5720.23|5719.53|100
1727697000000|2024-09-30 11:50:00|5720.48|5719.78|5720.23|5719.53|5720.48|5719.78|5720.23|5719.53|122
1727697010000|2024-09-30 11:50:10|||||||||118
1727697020000|2024-09-30 11:50:20|||||||||37
1727697030000|2024-09-30 11:50:30|5720.48|5719.78|5720.48|5719.78|5720.48|5719.78|5720.23|5719.53|314
1727697040000|2024-09-30 11:50:40|5719.98|5719.28|5719.98|5719.28|5719.98|5719.28|5719.98|5719.28|192
1727697050000|2024-09-30 11:50:50|5719.73|5719.03|5719.73|5719.03|5719.98|5719.28|5719.73|5719.03|312
1727697060000|2024-09-30 11:51:00|5719.85|5719.15|5719.73|5719.03|5719.98|5719.28|5719.73|5719.03|150
1727697070000|2024-09-30 11:51:10|||||||||109
1727697080000|2024-09-30 11:51:20|5719.98|5719.28|5719.98|5719.28|5720.23|5719.53|5719.85|5719.15|172
1727697090000|2024-09-30 11:51:30|5719.85|5719.15|5720.23|5719.53|5720.23|5719.53|5719.73|5719.03|47
1727697100000|2024-09-30 11:51:40|5719.98|5719.28|5719.98|5719.28|5719.98|5719.28|5719.98|5719.28|20
1727697110000|2024-09-30 11:51:50|5720.23|5719.53|5720.48|5719.78|5720.48|5719.78|5720.23|5719.53|180
1727697120000|2024-09-30 11:52:00|5720.23|5719.53|5720.23|5719.53|5720.23|5719.53|5720.23|5719.53|83
1727697130000|2024-09-30 11:52:10|5719.98|5719.28|5719.98|5719.28|5719.98|5719.28|5719.98|5719.28|56
1727697140000|2024-09-30 11:52:20|5719.73|5719.03|5719.73|5719.03|5719.98|5719.28|5719.73|5719.03|265
1727697150000|2024-09-30 11:52:30|5719.98|5719.28|5719.98|5719.28|5719.98|5719.28|5719.98|5719.28|51
1727697160000|2024-09-30 11:52:40|||||||||26
1727697180000|2024-09-30 11:53:00|||||||||2
1727697190000|2024-09-30 11:53:10|5720.23|5719.53|5720.23|5719.53|5720.48|5719.78|5720.23|5719.53|66
1727697200000|2024-09-30 11:53:20|5720.48|5719.78|5720.98|5720.28|5720.98|5720.28|5720.48|5719.78|59
1727697210000|2024-09-30 11:53:30|5720.73|5720.03|5720.73|5720.03|5720.73|5720.03|5720.73|5720.03|25
1727697220000|2024-09-30 11:53:40|5720.48|5719.78|5720.48|5719.78|5720.73|5720.03|5720.48|5719.78|96
1727697230000|2024-09-30 11:53:50|||||||||41
1727697240000|2024-09-30 11:54:00|5720.23|5719.53|5720.23|5719.53|5720.48|5719.78|5720.23|5719.53|50
1727697250000|2024-09-30 11:54:10|5720.48|5719.78|5720.73|5720.03|5720.73|5720.03|5720.48|5719.78|53
1727697260000|2024-09-30 11:54:20|5720.48|5719.78|5720.48|5719.78|5720.48|5719.78|5720.48|5719.78|72
1727697270000|2024-09-30 11:54:30|||||||||2
1727697280000|2024-09-30 11:54:40|5720.23|5719.53|5720.23|5719.53|5720.23|5719.53|5720.23|5719.53|129
1727697290000|2024-09-30 11:54:50|5720.35|5719.65|5720.48|5719.78|5720.48|5719.78|5720.35|5719.65|34
1727697300000|2024-09-30 11:55:00|5720.23|5719.53|5720.73|5720.03|5720.73|5720.03|5720.23|5719.53|97
1727697310000|2024-09-30 11:55:10|5720.6|5719.9|5720.73|5720.03|5720.73|5720.03|5720.48|5719.78|12
1727697320000|2024-09-30 11:55:20|5720.98|5720.28|5720.98|5720.28|5720.98|5720.28|5720.98|5720.28|48
1727697330000|2024-09-30 11:55:30|5720.73|5720.03|5720.73|5720.03|5720.73|5720.03|5720.73|5720.03|28
1727697340000|2024-09-30 11:55:40|||||||||45
1727697350000|2024-09-30 11:55:50|||||||||18
1727697360000|2024-09-30 11:56:00|5720.98|5720.28|5720.98|5720.28|5721.23|5720.53|5720.98|5720.28|220
1727697370000|2024-09-30 11:56:10|5720.73|5720.03|5721.23|5720.53|5721.23|5720.53|5720.73|5720.03|215
1727697380000|2024-09-30 11:56:20|5720.98|5720.28|5720.98|5720.28|5720.98|5720.28|5720.98|5720.28|9
1727697390000|2024-09-30 11:56:30|5721.1|5720.4|5720.98|5720.28|5721.1|5720.4|5720.85|5720.15|44
1727697400000|2024-09-30 11:56:40|5720.73|5720.03|5720.98|5720.28|5720.98|5720.28|5720.73|5720.03|51
1727697410000|2024-09-30 11:56:50|5720.85|5720.15|5720.48|5719.78|5720.85|5720.15|5720.48|5719.78|102
1727697420000|2024-09-30 11:57:00|||||||||14
1727697430000|2024-09-30 11:57:10|5720.73|5720.03|5720.85|5720.15|5720.85|5720.15|5720.73|5720.03|90
1727697440000|2024-09-30 11:57:20|5720.73|5720.03|5720.98|5720.28|5721.23|5720.53|5720.73|5720.03|91
1727697450000|2024-09-30 11:57:30|5721.1|5720.4|5721.23|5720.53|5721.23|5720.53|5721.1|5720.4|5
1727697460000|2024-09-30 11:57:40|5721.1|5720.4|5720.73|5720.03|5721.1|5720.4|5720.73|5720.03|63
1727697470000|2024-09-30 11:57:50|5720.85|5720.15|5720.98|5720.28|5720.98|5720.28|5720.73|5720.03|34
1727697480000|2024-09-30 11:58:00|5721.23|5720.53|5721.35|5720.65|5721.48|5720.78|5721.1|5720.4|119
1727697490000|2024-09-30 11:58:10|5721.48|5720.78|5721.35|5720.65|5721.48|5720.78|5721.23|5720.53|19
1727697500000|2024-09-30 11:58:20|5721.23|5720.53|5721.23|5720.53|5721.23|5720.53|5721.23|5720.53|18
1727697510000|2024-09-30 11:58:30|5720.98|5720.28|5721.23|5720.53|5721.23|5720.53|5720.98|5720.28|48
1727697520000|2024-09-30 11:58:40|5721.35|5720.65|5721.23|5720.53|5721.48|5720.78|5721.23|5720.53|25
1727697530000|2024-09-30 11:58:50|5720.73|5720.03|5720.73|5720.03|5720.98|5720.28|5720.73|5720.03|38
1727697540000|2024-09-30 11:59:00|5720.85|5720.15|5720.73|5720.03|5720.85|5720.15|5720.73|5720.03|9
1727697550000|2024-09-30 11:59:10|5720.98|5720.28|5720.98|5720.28|5720.98|5720.28|5720.98|5720.28|82
1727697560000|2024-09-30 11:59:20|5720.85|5720.15|5720.73|5720.03|5720.98|5720.28|5720.73|5720.03|20
1727697570000|2024-09-30 11:59:30|5720.98|5720.28|5721.48|5720.78|5721.48|5720.78|5720.98|5720.28|58
1727697580000|2024-09-30 11:59:40|5721.35|5720.65|5721.48|5720.78|5721.48|5720.78|5721.35|5720.65|23
1727697590000|2024-09-30 11:59:50|5721.6|5720.9|5721.48|5720.78|5721.6|5720.9|5721.48|5720.78|15
1727697600000|2024-09-30 12:00:00|5720.98|5720.28|5720.98|5720.28|5720.98|5720.28|5720.73|5720.03|207
1727697610000|2024-09-30 12:00:10|5720.85|5720.15|5721.23|5720.53|5721.23|5720.53|5720.85|5720.15|52
1727697620000|2024-09-30 12:00:20|5720.98|5720.28|5721.23|5720.53|5721.23|5720.53|5720.98|5720.28|80
1727697630000|2024-09-30 12:00:30|5721.1|5720.4|5721.48|5720.78|5721.48|5720.78|5720.98|5720.28|69
1727697640000|2024-09-30 12:00:40|5721.23|5720.53|5721.23|5720.53|5721.23|5720.53|5721.23|5720.53|17
1727697650000|2024-09-30 12:00:50|5721.1|5720.4|5721.23|5720.53|5721.23|5720.53|5721.1|5720.4|123
1727697660000|2024-09-30 12:01:00|5721.35|5720.65|5721.48|5720.78|5721.48|5720.78|5721.23|5720.53|56
1727697670000|2024-09-30 12:01:10|5721.23|5720.53|5720.98|5720.28|5721.23|5720.53|5720.98|5720.28|37
1727697690000|2024-09-30 12:01:30|5721.23|5720.53|5721.23|5720.53|5721.23|5720.53|5720.98|5720.28|34
1727697700000|2024-09-30 12:01:40|5721.1|5720.4|5720.98|5720.28|5721.1|5720.4|5720.98|5720.28|16
1727697710000|2024-09-30 12:01:50|5721.23|5720.53|5721.23|5720.53|5721.23|5720.53|5720.98|5720.28|44
1727697720000|2024-09-30 12:02:00|5721.48|5720.78|5721.48|5720.78|5721.73|5721.03|5721.48|5720.78|93
1727697730000|2024-09-30 12:02:10|5721.6|5720.9|5721.73|5721.03|5721.73|5721.03|5721.6|5720.9|36
1727697740000|2024-09-30 12:02:20|||||||||16
1727697750000|2024-09-30 12:02:30|5721.85|5721.15|5722.23|5721.53|5722.23|5721.53|5721.73|5721.03|110
1727697760000|2024-09-30 12:02:40|5722.35|5721.65|5722.23|5721.53|5722.35|5721.65|5722.23|5721.53|32
1727697770000|2024-09-30 12:02:50|5722.48|5721.78|5722.48|5721.78|5722.73|5722.03|5722.23|5721.53|119
1727697780000|2024-09-30 12:03:00|5722.35|5721.65|5722.48|5721.78|5722.48|5721.78|5722.23|5721.53|33
1727697790000|2024-09-30 12:03:10|||||||||24
1727697800000|2024-09-30 12:03:20|||||||||9
1727697810000|2024-09-30 12:03:30|5722.23|5721.53|5722.48|5721.78|5722.73|5722.03|5722.23|5721.53|80
1727697820000|2024-09-30 12:03:40|5722.23|5721.53|5722.48|5721.78|5722.48|5721.78|5722.23|5721.53|92
1727697830000|2024-09-30 12:03:50|5722.23|5721.53|5722.23|5721.53|5722.23|5721.53|5722.23|5721.53|38
1727697840000|2024-09-30 12:04:00|5722.48|5721.78|5722.73|5722.03|5722.73|5722.03|5722.48|5721.78|96
1727697850000|2024-09-30 12:04:10|5722.98|5722.28|5722.73|5722.03|5722.98|5722.28|5722.73|5722.03|48
1727697860000|2024-09-30 12:04:20|5722.98|5722.28|5722.73|5722.03|5722.98|5722.28|5722.73|5722.03|37
1727697870000|2024-09-30 12:04:30|5722.6|5721.9|5722.98|5722.28|5722.98|5722.28|5722.6|5721.9|84
1727697880000|2024-09-30 12:04:40|5723.23|5722.53|5722.98|5722.28|5723.23|5722.53|5722.98|5722.28|59
1727697890000|2024-09-30 12:04:50|5722.73|5722.03|5722.73|5722.03|5722.73|5722.03|5722.73|5722.03|41
1727697900000|2024-09-30 12:05:00|5722.85|5722.15|5722.73|5722.03|5722.85|5722.15|5722.73|5722.03|36
1727697910000|2024-09-30 12:05:10|||||||||16
1727697920000|2024-09-30 12:05:20|5722.98|5722.28|5722.73|5722.03|5722.98|5722.28|5722.73|5722.03|62
1727697930000|2024-09-30 12:05:30|||||||||2
1727697940000|2024-09-30 12:05:40|5722.98|5722.28|5722.98|5722.28|5722.98|5722.28|5722.98|5722.28|29
1727697950000|2024-09-30 12:05:50|5722.85|5722.15|5722.98|5722.28|5722.98|5722.28|5722.85|5722.15|30
1727697960000|2024-09-30 12:06:00|5722.73|5722.03|5722.98|5722.28|5722.98|5722.28|5722.73|5722.03|41
1727697970000|2024-09-30 12:06:10|5723.23|5722.53|5723.48|5722.78|5723.48|5722.78|5723.23|5722.53|61
1727697980000|2024-09-30 12:06:20|5723.6|5722.9|5723.48|5722.78|5723.73|5723.03|5723.48|5722.78|74
1727697990000|2024-09-30 12:06:30|5723.73|5723.03|5723.35|5722.65|5723.73|5723.03|5723.23|5722.53|108
1727698000000|2024-09-30 12:06:40|5723.48|5722.78|5723.98|5723.28|5723.98|5723.28|5723.35|5722.65|50
1727698010000|2024-09-30 12:06:50|5724.1|5723.4|5724.23|5723.53|5724.23|5723.53|5723.98|5723.28|91
1727698020000|2024-09-30 12:07:00|5724.48|5723.78|5724.48|5723.78|5724.48|5723.78|5724.48|5723.78|56
1727698030000|2024-09-30 12:07:10|5724.23|5723.53|5724.23|5723.53|5724.23|5723.53|5724.23|5723.53|96
1727698040000|2024-09-30 12:07:20|5724.48|5723.78|5724.35|5723.65|5724.48|5723.78|5724.23|5723.53|69
1727698050000|2024-09-30 12:07:30|5724.48|5723.78|5724.23|5723.53|5724.48|5723.78|5724.23|5723.53|167
1727698060000|2024-09-30 12:07:40|5724.48|5723.78|5724.48|5723.78|5724.48|5723.78|5724.48|5723.78|41
1727698070000|2024-09-30 12:07:50|||||||||4
1727698080000|2024-09-30 12:08:00|5724.73|5724.03|5724.48|5723.78|5724.73|5724.03|5724.48|5723.78|99
1727698090000|2024-09-30 12:08:10|5724.23|5723.53|5723.98|5723.28|5724.48|5723.78|5723.98|5723.28|148
1727698100000|2024-09-30 12:08:20|5723.73|5723.03|5723.98|5723.28|5723.98|5723.28|5723.73|5723.03|72
1727698110000|2024-09-30 12:08:30|5724.23|5723.53|5724.48|5723.78|5724.48|5723.78|5724.23|5723.53|65
1727698120000|2024-09-30 12:08:40|||||||||12
1727698130000|2024-09-30 12:08:50|||||||||6
1727698140000|2024-09-30 12:09:00|5724.73|5724.03|5724.98|5724.28|5724.98|5724.28|5724.73|5724.03|51
1727698150000|2024-09-30 12:09:10|5724.73|5724.03|5724.98|5724.28|5724.98|5724.28|5724.73|5724.03|61
1727698160000|2024-09-30 12:09:20|5725.23|5724.53|5725.35|5724.65|5725.35|5724.65|5724.98|5724.28|228
1727698170000|2024-09-30 12:09:30|5725.48|5724.78|5725.73|5725.03|5725.73|5725.03|5725.23|5724.53|73
1727698180000|2024-09-30 12:09:40|5725.48|5724.78|5725.23|5724.53|5725.48|5724.78|5725.23|5724.53|41
1727698190000|2024-09-30 12:09:50|5724.98|5724.28|5724.98|5724.28|5725.48|5724.78|5724.98|5724.28|99
1727698200000|2024-09-30 12:10:00|5725.23|5724.53|5725.23|5724.53|5725.48|5724.78|5725.23|5724.53|103
1727698210000|2024-09-30 12:10:10|5724.98|5724.28|5724.98|5724.28|5725.23|5724.53|5724.98|5724.28|20
1727698220000|2024-09-30 12:10:20|5724.73|5724.03|5724.48|5723.78|5724.73|5724.03|5724.48|5723.78|70
1727698230000|2024-09-30 12:10:30|5724.23|5723.53|5724.23|5723.53|5724.48|5723.78|5724.23|5723.53|28
1727698240000|2024-09-30 12:10:40|5724.1|5723.4|5723.98|5723.28|5724.1|5723.4|5723.98|5723.28|21
1727698250000|2024-09-30 12:10:50|5723.73|5723.03|5723.73|5723.03|5723.73|5723.03|5723.73|5723.03|26
1727698260000|2024-09-30 12:11:00|||||||||3
1727698270000|2024-09-30 12:11:10|5723.48|5722.78|5722.98|5722.28|5723.48|5722.78|5722.98|5722.28|111
1727698280000|2024-09-30 12:11:20|||||||||23
1727698290000|2024-09-30 12:11:30|5722.85|5722.15|5723.48|5722.78|5723.48|5722.78|5722.85|5722.15|57
1727698300000|2024-09-30 12:11:40|5723.23|5722.53|5723.23|5722.53|5723.48|5722.78|5723.23|5722.53|61
1727698310000|2024-09-30 12:11:50|5723.48|5722.78|5723.23|5722.53|5723.48|5722.78|5723.23|5722.53|46
1727698320000|2024-09-30 12:12:00|5723.48|5722.78|5722.98|5722.28|5723.48|5722.78|5722.98|5722.28|36
1727698330000|2024-09-30 12:12:10|5722.73|5722.03|5722.73|5722.03|5722.98|5722.28|5722.73|5722.03|59
1727698340000|2024-09-30 12:12:20|||||||||5
1727698350000|2024-09-30 12:12:30|5722.85|5722.15|5722.98|5722.28|5722.98|5722.28|5722.85|5722.15|33
1727698360000|2024-09-30 12:12:40|||||||||8
1727698370000|2024-09-30 12:12:50|5722.73|5722.03|5722.73|5722.03|5722.73|5722.03|5722.73|5722.03|45
1727698380000|2024-09-30 12:13:00|5722.48|5721.78|5722.98|5722.28|5722.98|5722.28|5722.48|5721.78|54
1727698390000|2024-09-30 12:13:10|5723.1|5722.4|5723.23|5722.53|5723.23|5722.53|5722.98|5722.28|19
1727698400000|2024-09-30 12:13:20|5723.48|5722.78|5723.23|5722.53|5723.48|5722.78|5723.23|5722.53|24
1727698410000|2024-09-30 12:13:30|||||||||1
1727698420000|2024-09-30 12:13:40|5723.48|5722.78|5723.73|5723.03|5723.73|5723.03|5723.48|5722.78|40
1727698430000|2024-09-30 12:13:50|5723.6|5722.9|5723.23|5722.53|5723.6|5722.9|5723.23|5722.53|71
1727698440000|2024-09-30 12:14:00|5723.1|5722.4|5722.48|5721.78|5723.1|5722.4|5722.48|5721.78|53
1727698450000|2024-09-30 12:14:10|||||||||101
1727698460000|2024-09-30 12:14:20|5722.73|5722.03|5722.48|5721.78|5722.73|5722.03|5722.48|5721.78|24
1727698470000|2024-09-30 12:14:30|5722.73|5722.03|5722.98|5722.28|5722.98|5722.28|5722.73|5722.03|20
1727698480000|2024-09-30 12:14:40|5722.85|5722.15|5722.98|5722.28|5722.98|5722.28|5722.85|5722.15|33
1727698490000|2024-09-30 12:14:50|5722.73|5722.03|5722.73|5722.03|5722.73|5722.03|5722.73|5722.03|46
1727698500000|2024-09-30 12:15:00|5722.85|5722.15|5722.73|5722.03|5722.85|5722.15|5722.48|5721.78|54
1727698510000|2024-09-30 12:15:10|||||||||1
1727698520000|2024-09-30 12:15:20|5722.48|5721.78|5722.48|5721.78|5722.73|5722.03|5722.48|5721.78|30
1727698530000|2024-09-30 12:15:30|5722.73|5722.03|5722.48|5721.78|5722.73|5722.03|5722.48|5721.78|110
1727698540000|2024-09-30 12:15:40|5722.23|5721.53|5722.73|5722.03|5722.73|5722.03|5722.23|5721.53|128
1727698550000|2024-09-30 12:15:50|5722.98|5722.28|5722.73|5722.03|5722.98|5722.28|5722.73|5722.03|51
1727698560000|2024-09-30 12:16:00|5722.48|5721.78|5722.48|5721.78|5722.48|5721.78|5722.48|5721.78|24
1727698570000|2024-09-30 12:16:10|5722.35|5721.65|5722.98|5722.28|5722.98|5722.28|5722.35|5721.65|55
1727698580000|2024-09-30 12:16:20|5723.23|5722.53|5722.98|5722.28|5723.23|5722.53|5722.98|5722.28|67
1727698590000|2024-09-30 12:16:30|5723.23|5722.53|5723.23|5722.53|5723.23|5722.53|5723.1|5722.4|30
1727698600000|2024-09-30 12:16:40|5722.98|5722.28|5722.98|5722.28|5722.98|5722.28|5722.98|5722.28|8
1727698610000|2024-09-30 12:16:50|5723.1|5722.4|5722.98|5722.28|5723.1|5722.4|5722.85|5722.15|35
1727698620000|2024-09-30 12:17:00|5723.23|5722.53|5722.98|5722.28|5723.23|5722.53|5722.73|5722.03|107
1727698630000|2024-09-30 12:17:10|5722.73|5722.03|5722.98|5722.28|5722.98|5722.28|5722.73|5722.03|44
1727698640000|2024-09-30 12:17:20|5722.73|5722.03|5723.23|5722.53|5723.23|5722.53|5722.73|5722.03|26
1727698650000|2024-09-30 12:17:30|||||||||14
1727698660000|2024-09-30 12:17:40|5722.98|5722.28|5722.98|5722.28|5722.98|5722.28|5722.98|5722.28|27
1727698670000|2024-09-30 12:17:50|||||||||46
1727698680000|2024-09-30 12:18:00|5723.23|5722.53|5722.98|5722.28|5723.23|5722.53|5722.98|5722.28|24
1727698690000|2024-09-30 12:18:10|5723.1|5722.4|5723.23|5722.53|5723.23|5722.53|5723.1|5722.4|34
1727698700000|2024-09-30 12:18:20|5723.1|5722.4|5723.23|5722.53|5723.23|5722.53|5722.98|5722.28|5
1727698710000|2024-09-30 12:18:30|5723.48|5722.78|5723.73|5723.03|5723.98|5723.28|5723.48|5722.78|62
1727698720000|2024-09-30 12:18:40|5723.48|5722.78|5723.48|5722.78|5723.48|5722.78|5723.48|5722.78|34
1727698730000|2024-09-30 12:18:50|5723.73|5723.03|5723.48|5722.78|5723.73|5723.03|5723.48|5722.78|72
1727698740000|2024-09-30 12:19:00|5723.23|5722.53|5723.48|5722.78|5723.85|5723.15|5723.23|5722.53|93
1727698750000|2024-09-30 12:19:10|||||||||2
1727698760000|2024-09-30 12:19:20|5723.73|5723.03|5723.23|5722.53|5723.73|5723.03|5723.23|5722.53|63
1727698770000|2024-09-30 12:19:30|5722.98|5722.28|5722.98|5722.28|5722.98|5722.28|5722.98|5722.28|31
1727698780000|2024-09-30 12:19:40|||||||||44
1727698790000|2024-09-30 12:19:50|5723.23|5722.53|5723.23|5722.53|5723.23|5722.53|5722.98|5722.28|20
1727698800000|2024-09-30 12:20:00|||||||||19
1727698810000|2024-09-30 12:20:10|5722.98|5722.28|5722.98|5722.28|5723.23|5722.53|5722.98|5722.28|70
1727698820000|2024-09-30 12:20:20|5722.85|5722.15|5722.73|5722.03|5722.98|5722.28|5722.48|5721.78|108
1727698830000|2024-09-30 12:20:30|||||||||12
1727698840000|2024-09-30 12:20:40|5722.98|5722.28|5722.98|5722.28|5722.98|5722.28|5722.98|5722.28|22
1727698850000|2024-09-30 12:20:50|5722.85|5722.15|5722.48|5721.78|5722.85|5722.15|5722.48|5721.78|32
1727698860000|2024-09-30 12:21:00|5722.23|5721.53|5722.23|5721.53|5722.23|5721.53|5722.23|5721.53|22
1727698870000|2024-09-30 12:21:10|5722.48|5721.78|5722.23|5721.53|5722.48|5721.78|5722.23|5721.53|70
1727698880000|2024-09-30 12:21:20|5722.35|5721.65|5722.48|5721.78|5722.6|5721.9|5722.23|5721.53|30
1727698890000|2024-09-30 12:21:30|5722.23|5721.53|5722.23|5721.53|5722.23|5721.53|5722.23|5721.53|16
1727698900000|2024-09-30 12:21:40|||||||||8
1727698910000|2024-09-30 12:21:50|5722.48|5721.78|5722.48|5721.78|5722.48|5721.78|5722.48|5721.78|32
1727698920000|2024-09-30 12:22:00|5722.23|5721.53|5722.73|5722.03|5722.73|5722.03|5722.23|5721.53|54
1727698930000|2024-09-30 12:22:10|5722.48|5721.78|5722.73|5722.03|5722.73|5722.03|5722.48|5721.78|22
1727698940000|2024-09-30 12:22:20|5722.98|5722.28|5722.98|5722.28|5722.98|5722.28|5722.73|5722.03|35
1727698950000|2024-09-30 12:22:30|5722.73|5722.03|5722.73|5722.03|5723.23|5722.53|5722.73|5722.03|51
1727698960000|2024-09-30 12:22:40|5722.98|5722.28|5722.98|5722.28|5722.98|5722.28|5722.98|5722.28|20
1727698970000|2024-09-30 12:22:50|||||||||17
1727698980000|2024-09-30 12:23:00|5722.73|5722.03|5722.98|5722.28|5722.98|5722.28|5722.6|5721.9|84
1727698990000|2024-09-30 12:23:10|5723.1|5722.4|5723.23|5722.53|5723.23|5722.53|5722.98|5722.28|11
1727699000000|2024-09-30 12:23:20|5722.98|5722.28|5722.73|5722.03|5722.98|5722.28|5722.73|5722.03|62
1727699010000|2024-09-30 12:23:30|5722.98|5722.28|5722.48|5721.78|5723.1|5722.4|5722.48|5721.78|175
1727699020000|2024-09-30 12:23:40|5722.23|5721.53|5722.98|5722.28|5722.98|5722.28|5722.23|5721.53|57
1727699030000|2024-09-30 12:23:50|||||||||9
1727699040000|2024-09-30 12:24:00|5722.73|5722.03|5722.23|5721.53|5722.73|5722.03|5722.23|5721.53|58
1727699050000|2024-09-30 12:24:10|5722.35|5721.65|5722.23|5721.53|5722.35|5721.65|5722.23|5721.53|24
1727699060000|2024-09-30 12:24:20|||||||||7
1727699070000|2024-09-30 12:24:30|5722.35|5721.65|5722.48|5721.78|5722.73|5722.03|5722.35|5721.65|43
1727699080000|2024-09-30 12:24:40|5722.6|5721.9|5722.48|5721.78|5722.73|5722.03|5722.48|5721.78|26
1727699090000|2024-09-30 12:24:50|5722.73|5722.03|5722.73|5722.03|5722.73|5722.03|5722.48|5721.78|54
1727699100000|2024-09-30 12:25:00|||||||||12
1727699110000|2024-09-30 12:25:10|5722.85|5722.15|5722.98|5722.28|5722.98|5722.28|5722.73|5722.03|15
1727699120000|2024-09-30 12:25:20|5723.23|5722.53|5723.23|5722.53|5723.23|5722.53|5722.98|5722.28|52
1727699130000|2024-09-30 12:25:30|5722.98|5722.28|5723.23|5722.53|5723.23|5722.53|5722.98|5722.28|56
1727699140000|2024-09-30 12:25:40|5722.98|5722.28|5722.73|5722.03|5723.1|5722.4|5722.73|5722.03|104
1727699150000|2024-09-30 12:25:50|5722.98|5722.28|5722.98|5722.28|5722.98|5722.28|5722.98|5722.28|34
1727699160000|2024-09-30 12:26:00|5722.73|5722.03|5722.98|5722.28|5722.98|5722.28|5722.73|5722.03|38
1727699170000|2024-09-30 12:26:10|5723.1|5722.4|5722.85|5722.15|5723.1|5722.4|5722.85|5722.15|53
1727699180000|2024-09-30 12:26:20|5722.98|5722.28|5722.98|5722.28|5722.98|5722.28|5722.73|5722.03|36
1727699190000|2024-09-30 12:26:30|5723.1|5722.4|5723.23|5722.53|5723.23|5722.53|5723.1|5722.4|20
1727699200000|2024-09-30 12:26:40|5723.1|5722.4|5723.23|5722.53|5723.23|5722.53|5723.1|5722.4|57
1727699210000|2024-09-30 12:26:50|5723.1|5722.4|5722.98|5722.28|5723.23|5722.53|5722.98|5722.28|38
1727699220000|2024-09-30 12:27:00|5723.1|5722.4|5722.73|5722.03|5723.1|5722.4|5722.73|5722.03|48
1727699230000|2024-09-30 12:27:10|5722.98|5722.28|5722.98|5722.28|5722.98|5722.28|5722.98|5722.28|26
1727699240000|2024-09-30 12:27:20|5723.1|5722.4|5723.23|5722.53|5723.23|5722.53|5723.1|5722.4|11
1727699250000|2024-09-30 12:27:30|5723.48|5722.78|5723.23|5722.53|5723.73|5723.03|5723.23|5722.53|61
1727699260000|2024-09-30 12:27:40|5723.35|5722.65|5722.98|5722.28|5723.48|5722.78|5722.98|5722.28|54
1727699270000|2024-09-30 12:27:50|5723.23|5722.53|5723.23|5722.53|5723.23|5722.53|5723.23|5722.53|24
1727699280000|2024-09-30 12:28:00|5722.98|5722.28|5723.23|5722.53|5723.23|5722.53|5722.98|5722.28|34
1727699290000|2024-09-30 12:28:10|||||||||37
1727699300000|2024-09-30 12:28:20|5723.1|5722.4|5722.98|5722.28|5723.1|5722.4|5722.98|5722.28|18
1727699310000|2024-09-30 12:28:30|5723.1|5722.4|5723.1|5722.4|5723.1|5722.4|5722.98|5722.28|23
1727699320000|2024-09-30 12:28:40|5722.98|5722.28|5723.48|5722.78|5723.48|5722.78|5722.98|5722.28|32
1727699340000|2024-09-30 12:29:00|5723.73|5723.03|5723.23|5722.53|5723.73|5723.03|5723.23|5722.53|141
1727699350000|2024-09-30 12:29:10|||||||||23
1727699360000|2024-09-30 12:29:20|5723.35|5722.65|5723.48|5722.78|5723.48|5722.78|5723.35|5722.65|39
1727699370000|2024-09-30 12:29:30|5723.35|5722.65|5723.23|5722.53|5723.48|5722.78|5723.23|5722.53|50
1727699380000|2024-09-30 12:29:40|5723.48|5722.78|5723.85|5723.15|5723.98|5723.28|5723.48|5722.78|85
1727699390000|2024-09-30 12:29:50|5723.98|5723.28|5723.73|5723.03|5723.98|5723.28|5723.73|5723.03|32
1727699400000|2024-09-30 12:30:00|||||||||16
1727699410000|2024-09-30 12:30:10|||||||||21
1727699420000|2024-09-30 12:30:20|||||||||12
1727699430000|2024-09-30 12:30:30|5723.48|5722.78|5723.48|5722.78|5723.48|5722.78|5723.48|5722.78|16
1727699440000|2024-09-30 12:30:40|||||||||49
1727699450000|2024-09-30 12:30:50|5723.23|5722.53|5723.23|5722.53|5723.23|5722.53|5723.23|5722.53|38
1727699460000|2024-09-30 12:31:00|5722.98|5722.28|5722.98|5722.28|5722.98|5722.28|5722.98|5722.28|35
1727699470000|2024-09-30 12:31:10|5722.73|5722.03|5722.98|5722.28|5722.98|5722.28|5722.73|5722.03|60
1727699480000|2024-09-30 12:31:20|5723.1|5722.4|5723.23|5722.53|5723.23|5722.53|5723.1|5722.4|83
1727699490000|2024-09-30 12:31:30|5723.48|5722.78|5723.23|5722.53|5723.48|5722.78|5723.1|5722.4|57
1727699500000|2024-09-30 12:31:40|5722.98|5722.28|5723.1|5722.4|5723.23|5722.53|5722.98|5722.28|30
1727699510000|2024-09-30 12:31:50|5723.23|5722.53|5723.73|5723.03|5723.73|5723.03|5723.23|5722.53|55
1727699520000|2024-09-30 12:32:00|||||||||18
1727699530000|2024-09-30 12:32:10|5723.48|5722.78|5723.48|5722.78|5723.48|5722.78|5723.48|5722.78|33
1727699540000|2024-09-30 12:32:20|||||||||5
1727699550000|2024-09-30 12:32:30|||||||||5
1727699560000|2024-09-30 12:32:40|5723.23|5722.53|5723.23|5722.53|5723.35|5722.65|5723.23|5722.53|31
1727699570000|2024-09-30 12:32:50|5723.1|5722.4|5723.23|5722.53|5723.23|5722.53|5723.1|5722.4|45
1727699580000|2024-09-30 12:33:00|5722.98|5722.28|5722.73|5722.03|5722.98|5722.28|5722.73|5722.03|21
1727699590000|2024-09-30 12:33:10|5722.85|5722.15|5722.23|5721.53|5722.98|5722.28|5722.23|5721.53|124
1727699600000|2024-09-30 12:33:20|5722.1|5721.4|5722.1|5721.4|5722.23|5721.53|5721.98|5721.28|44
1727699610000|2024-09-30 12:33:30|5722.23|5721.53|5721.98|5721.28|5722.23|5721.53|5721.98|5721.28|47
1727699620000|2024-09-30 12:33:40|5722.1|5721.4|5721.73|5721.03|5722.1|5721.4|5721.73|5721.03|129
1727699630000|2024-09-30 12:33:50|5721.98|5721.28|5722.48|5721.78|5722.48|5721.78|5721.98|5721.28|57
1727699640000|2024-09-30 12:34:00|5722.35|5721.65|5722.48|5721.78|5722.48|5721.78|5722.23|5721.53|61
1727699650000|2024-09-30 12:34:10|5722.23|5721.53|5722.23|5721.53|5722.23|5721.53|5722.23|5721.53|44
1727699660000|2024-09-30 12:34:20|5722.35|5721.65|5722.48|5721.78|5722.48|5721.78|5722.35|5721.65|15
1727699680000|2024-09-30 12:34:40|5722.23|5721.53|5722.73|5722.03|5722.73|5722.03|5722.23|5721.53|80
1727699690000|2024-09-30 12:34:50|5722.48|5721.78|5722.48|5721.78|5722.48|5721.78|5722.48|5721.78|20
1727699700000|2024-09-30 12:35:00|||||||||1
1727699710000|2024-09-30 12:35:10|||||||||4
1727699720000|2024-09-30 12:35:20|5722.6|5721.9|5722.73|5722.03|5722.73|5722.03|5722.6|5721.9|15
1727699730000|2024-09-30 12:35:30|5722.48|5721.78|5722.73|5722.03|5722.73|5722.03|5722.23|5721.53|102
1727699740000|2024-09-30 12:35:40|||||||||7
1727699750000|2024-09-30 12:35:50|5722.98|5722.28|5722.98|5722.28|5722.98|5722.28|5722.98|5722.28|30
1727699760000|2024-09-30 12:36:00|5723.23|5722.53|5723.48|5722.78|5723.48|5722.78|5722.98|5722.28|104
1727699770000|2024-09-30 12:36:10|5723.73|5723.03|5723.73|5723.03|5723.73|5723.03|5723.73|5723.03|31
1727699780000|2024-09-30 12:36:20|5723.98|5723.28|5723.98|5723.28|5723.98|5723.28|5723.73|5723.03|68
1727699790000|2024-09-30 12:36:30|5723.73|5723.03|5723.73|5723.03|5723.73|5723.03|5723.48|5722.78|140
1727699800000|2024-09-30 12:36:40|5723.98|5723.28|5723.98|5723.28|5723.98|5723.28|5723.98|5723.28|78
1727699810000|2024-09-30 12:36:50|5723.73|5723.03|5723.48|5722.78|5723.73|5723.03|5723.48|5722.78|26
1727699820000|2024-09-30 12:37:00|5723.23|5722.53|5722.73|5722.03|5723.23|5722.53|5722.73|5722.03|104
1727699830000|2024-09-30 12:37:10|5722.48|5721.78|5722.73|5722.03|5722.73|5722.03|5722.48|5721.78|82
1727699840000|2024-09-30 12:37:20|5722.6|5721.9|5722.48|5721.78|5722.73|5722.03|5722.48|5721.78|97
1727699850000|2024-09-30 12:37:30|||||||||42
1727699860000|2024-09-30 12:37:40|5722.73|5722.03|5722.73|5722.03|5722.73|5722.03|5722.73|5722.03|22
1727699870000|2024-09-30 12:37:50|||||||||68
1727699880000|2024-09-30 12:38:00|5722.48|5721.78|5722.73|5722.03|5722.73|5722.03|5722.48|5721.78|41
1727699890000|2024-09-30 12:38:10|5722.85|5722.15|5722.98|5722.28|5722.98|5722.28|5722.73|5722.03|47
1727699900000|2024-09-30 12:38:20|||||||||12
1727699910000|2024-09-30 12:38:30|5722.73|5722.03|5722.73|5722.03|5722.73|5722.03|5722.73|5722.03|60
1727699920000|2024-09-30 12:38:40|5722.98|5722.28|5722.98|5722.28|5722.98|5722.28|5722.98|5722.28|34
1727699930000|2024-09-30 12:38:50|5723.23|5722.53|5723.23|5722.53|5723.23|5722.53|5723.23|5722.53|19
1727699940000|2024-09-30 12:39:00|5722.98|5722.28|5722.98|5722.28|5722.98|5722.28|5722.98|5722.28|33
1727699950000|2024-09-30 12:39:10|5722.73|5722.03|5722.48|5721.78|5722.73|5722.03|5722.48|5721.78|79
1727699960000|2024-09-30 12:39:20|5722.23|5721.53|5722.73|5722.03|5722.73|5722.03|5722.23|5721.53|43
1727699970000|2024-09-30 12:39:30|5722.98|5722.28|5723.23|5722.53|5723.23|5722.53|5722.98|5722.28|93
1727699980000|2024-09-30 12:39:40|5722.73|5722.03|5722.73|5722.03|5722.73|5722.03|5722.6|5721.9|43
1727699990000|2024-09-30 12:39:50|||||||||1
1727700000000|2024-09-30 12:40:00|5722.85|5722.15|5722.85|5722.15|5722.98|5722.28|5722.85|5722.15|60
1727700010000|2024-09-30 12:40:10|5722.98|5722.28|5722.48|5721.78|5722.98|5722.28|5722.48|5721.78|51
1727700020000|2024-09-30 12:40:20|5722.73|5722.03|5722.48|5721.78|5722.73|5722.03|5722.48|5721.78|48
1727700030000|2024-09-30 12:40:30|5722.23|5721.53|5721.98|5721.28|5722.48|5721.78|5721.98|5721.28|70
1727700040000|2024-09-30 12:40:40|5722.1|5721.4|5721.98|5721.28|5722.23|5721.53|5721.98|5721.28|39
1727700050000|2024-09-30 12:40:50|5721.48|5720.78|5721.48|5720.78|5721.48|5720.78|5721.48|5720.78|160
1727700060000|2024-09-30 12:41:00|5721.73|5721.03|5720.98|5720.28|5721.73|5721.03|5720.98|5720.28|99
1727700070000|2024-09-30 12:41:10|5721.23|5720.53|5721.23|5720.53|5721.23|5720.53|5721.23|5720.53|51
1727700080000|2024-09-30 12:41:20|||||||||28
1727700090000|2024-09-30 12:41:30|5721.48|5720.78|5721.48|5720.78|5721.48|5720.78|5721.48|5720.78|72
1727700100000|2024-09-30 12:41:40|5721.6|5720.9|5721.6|5720.9|5721.6|5720.9|5721.6|5720.9|55
1727700110000|2024-09-30 12:41:50|5721.73|5721.03|5721.73|5721.03|5721.73|5721.03|5721.73|5721.03|2
1727700120000|2024-09-30 12:42:00|5721.6|5720.9|5721.73|5721.03|5721.73|5721.03|5721.48|5720.78|105
1727700130000|2024-09-30 12:42:10|5721.85|5721.15|5721.98|5721.28|5721.98|5721.28|5721.73|5721.03|55
1727700140000|2024-09-30 12:42:20|5722.23|5721.53|5722.48|5721.78|5722.48|5721.78|5722.23|5721.53|67
1727700150000|2024-09-30 12:42:30|5722.73|5722.03|5722.73|5722.03|5722.73|5722.03|5722.73|5722.03|24
1727700160000|2024-09-30 12:42:40|5722.98|5722.28|5723.23|5722.53|5723.23|5722.53|5722.98|5722.28|50
1727700170000|2024-09-30 12:42:50|5722.98|5722.28|5722.98|5722.28|5722.98|5722.28|5722.98|5722.28|92
1727700180000|2024-09-30 12:43:00|||||||||2
1727700190000|2024-09-30 12:43:10|5723.23|5722.53|5722.73|5722.03|5723.23|5722.53|5722.73|5722.03|72
1727700200000|2024-09-30 12:43:20|5722.48|5721.78|5722.48|5721.78|5722.48|5721.78|5722.48|5721.78|25
1727700210000|2024-09-30 12:43:30|5722.23|5721.53|5722.48|5721.78|5722.48|5721.78|5722.23|5721.53|25
1727700220000|2024-09-30 12:43:40|||||||||13
1727700230000|2024-09-30 12:43:50|||||||||46
1727700240000|2024-09-30 12:44:00|5722.23|5721.53|5722.23|5721.53|5722.23|5721.53|5722.23|5721.53|53
1727700250000|2024-09-30 12:44:10|5721.98|5721.28|5721.98|5721.28|5721.98|5721.28|5721.73|5721.03|87
1727700260000|2024-09-30 12:44:20|5721.73|5721.03|5721.73|5721.03|5721.98|5721.28|5721.73|5721.03|75
1727700270000|2024-09-30 12:44:30|||||||||45
1727700280000|2024-09-30 12:44:40|5721.85|5721.15|5721.73|5721.03|5721.85|5721.15|5721.73|5721.03|42
1727700290000|2024-09-30 12:44:50|5721.6|5720.9|5721.48|5720.78|5721.73|5721.03|5721.48|5720.78|19
1727700300000|2024-09-30 12:45:00|5721.73|5721.03|5721.73|5721.03|5721.73|5721.03|5721.73|5721.03|50
1727700310000|2024-09-30 12:45:10|||||||||40
1727700320000|2024-09-30 12:45:20|||||||||2
1727700330000|2024-09-30 12:45:30|5721.98|5721.28|5721.73|5721.03|5721.98|5721.28|5721.73|5721.03|43
1727700340000|2024-09-30 12:45:40|||||||||2
1727700350000|2024-09-30 12:45:50|5721.85|5721.15|5722.23|5721.53|5722.23|5721.53|5721.85|5721.15|59
1727700360000|2024-09-30 12:46:00|||||||||26
1727700370000|2024-09-30 12:46:10|5722.48|5721.78|5722.73|5722.03|5722.73|5722.03|5722.48|5721.78|66
1727700380000|2024-09-30 12:46:20|5722.48|5721.78|5722.48|5721.78|5722.48|5721.78|5722.48|5721.78|56
1727700390000|2024-09-30 12:46:30|||||||||12
1727700400000|2024-09-30 12:46:40|5722.73|5722.03|5722.48|5721.78|5722.73|5722.03|5722.48|5721.78|31
1727700410000|2024-09-30 12:46:50|5722.6|5721.9|5722.48|5721.78|5722.6|5721.9|5722.48|5721.78|7
1727700420000|2024-09-30 12:47:00|5722.23|5721.53|5722.73|5722.03|5722.73|5722.03|5722.23|5721.53|72
1727700430000|2024-09-30 12:47:10|5722.98|5722.28|5722.73|5722.03|5722.98|5722.28|5722.73|5722.03|28
1727700440000|2024-09-30 12:47:20|5722.85|5722.15|5722.98|5722.28|5722.98|5722.28|5722.73|5722.03|13
1727700450000|2024-09-30 12:47:30|||||||||35
1727700460000|2024-09-30 12:47:40|5722.73|5722.03|5722.73|5722.03|5722.73|5722.03|5722.48|5721.78|82
1727700470000|2024-09-30 12:47:50|||||||||3
1727700480000|2024-09-30 12:48:00|5722.98|5722.28|5722.98|5722.28|5723.23|5722.53|5722.98|5722.28|47
1727700490000|2024-09-30 12:48:10|5723.1|5722.4|5723.23|5722.53|5723.23|5722.53|5722.98|5722.28|52
1727700500000|2024-09-30 12:48:20|||||||||9
1727700510000|2024-09-30 12:48:30|5723.48|5722.78|5723.73|5723.03|5723.73|5723.03|5723.48|5722.78|73
1727700520000|2024-09-30 12:48:40|5723.48|5722.78|5723.48|5722.78|5723.48|5722.78|5723.48|5722.78|59
1727700530000|2024-09-30 12:48:50|||||||||11
1727700540000|2024-09-30 12:49:00|||||||||43
1727700550000|2024-09-30 12:49:10|5723.35|5722.65|5723.23|5722.53|5723.48|5722.78|5723.23|5722.53|52
1727700560000|2024-09-30 12:49:20|||||||||10
1727700570000|2024-09-30 12:49:30|||||||||4
1727700580000|2024-09-30 12:49:40|5723.35|5722.65|5723.48|5722.78|5723.48|5722.78|5723.23|5722.53|52
1727700590000|2024-09-30 12:49:50|||||||||3
1727700600000|2024-09-30 12:50:00|||||||||5
1727700610000|2024-09-30 12:50:10|5723.73|5723.03|5723.98|5723.28|5723.98|5723.28|5723.73|5723.03|127
1727700620000|2024-09-30 12:50:20|5723.73|5723.03|5723.98|5723.28|5723.98|5723.28|5723.73|5723.03|26
1727700630000|2024-09-30 12:50:30|5724.23|5723.53|5724.48|5723.78|5724.48|5723.78|5724.23|5723.53|51
1727700640000|2024-09-30 12:50:40|5724.23|5723.53|5724.23|5723.53|5724.23|5723.53|5724.23|5723.53|59
1727700650000|2024-09-30 12:50:50|5724.48|5723.78|5724.35|5723.65|5724.48|5723.78|5724.35|5723.65|83
1727700660000|2024-09-30 12:51:00|5724.48|5723.78|5724.73|5724.03|5724.73|5724.03|5724.48|5723.78|233
1727700670000|2024-09-30 12:51:10|5724.48|5723.78|5724.48|5723.78|5724.48|5723.78|5724.48|5723.78|50
1727700680000|2024-09-30 12:51:20|5724.73|5724.03|5724.73|5724.03|5724.73|5724.03|5724.73|5724.03|13
1727700690000|2024-09-30 12:51:30|5724.98|5724.28|5724.98|5724.28|5724.98|5724.28|5724.98|5724.28|38
1727700700000|2024-09-30 12:51:40|||||||||28
1727700710000|2024-09-30 12:51:50|||||||||2
1727700720000|2024-09-30 12:52:00|5724.73|5724.03|5724.48|5723.78|5724.73|5724.03|5724.48|5723.78|118
1727700730000|2024-09-30 12:52:10|5724.23|5723.53|5724.73|5724.03|5724.73|5724.03|5724.23|5723.53|88
1727700740000|2024-09-30 12:52:20|5724.98|5724.28|5724.98|5724.28|5724.98|5724.28|5724.73|5724.03|47
1727700750000|2024-09-30 12:52:30|||||||||26
1727700760000|2024-09-30 12:52:40|||||||||67
1727700770000|2024-09-30 12:52:50|5724.85|5724.15|5724.98|5724.28|5725.23|5724.53|5724.85|5724.15|103
1727700780000|2024-09-30 12:53:00|5724.85|5724.15|5724.98|5724.28|5724.98|5724.28|5724.73|5724.03|55
1727700800000|2024-09-30 12:53:20|5725.23|5724.53|5724.48|5723.78|5725.23|5724.53|5724.48|5723.78|152
1727700810000|2024-09-30 12:53:30|5724.23|5723.53|5724.23|5723.53|5724.48|5723.78|5724.23|5723.53|40
1727700820000|2024-09-30 12:53:40|5724.48|5723.78|5724.48|5723.78|5724.48|5723.78|5724.48|5723.78|34
1727700830000|2024-09-30 12:53:50|5724.73|5724.03|5724.98|5724.28|5724.98|5724.28|5724.73|5724.03|114
1727700840000|2024-09-30 12:54:00|||||||||12
1727700850000|2024-09-30 12:54:10|5725.23|5724.53|5724.98|5724.28|5725.23|5724.53|5724.98|5724.28|48
1727700860000|2024-09-30 12:54:20|5724.73|5724.03|5724.73|5724.03|5724.73|5724.03|5724.73|5724.03|76
1727700870000|2024-09-30 12:54:30|5724.85|5724.15|5724.73|5724.03|5724.98|5724.28|5724.73|5724.03|55
1727700880000|2024-09-30 12:54:40|||||||||6
1727700890000|2024-09-30 12:54:50|5724.6|5723.9|5724.98|5724.28|5724.98|5724.28|5724.48|5723.78|123
1727700900000|2024-09-30 12:55:00|||||||||19
1727700910000|2024-09-30 12:55:10|5725.23|5724.53|5724.98|5724.28|5725.23|5724.53|5724.98|5724.28|33
1727700920000|2024-09-30 12:55:20|5724.73|5724.03|5724.73|5724.03|5724.73|5724.03|5724.73|5724.03|13
1727700930000|2024-09-30 12:55:30|5724.48|5723.78|5724.23|5723.53|5724.48|5723.78|5724.23|5723.53|117
1727700940000|2024-09-30 12:55:40|||||||||5
1727700950000|2024-09-30 12:55:50|5724.48|5723.78|5724.48|5723.78|5724.48|5723.78|5724.48|5723.78|22
1727700960000|2024-09-30 12:56:00|5724.23|5723.53|5724.23|5723.53|5724.23|5723.53|5724.23|5723.53|54
1727700970000|2024-09-30 12:56:10|5723.98|5723.28|5724.23|5723.53|5724.23|5723.53|5723.98|5723.28|89
1727700980000|2024-09-30 12:56:20|5724.48|5723.78|5724.23|5723.53|5724.48|5723.78|5724.23|5723.53|32
1727700990000|2024-09-30 12:56:30|5723.98|5723.28|5723.48|5722.78|5723.98|5723.28|5723.48|5722.78|102
1727701000000|2024-09-30 12:56:40|5723.73|5723.03|5723.73|5723.03|5723.73|5723.03|5723.73|5723.03|133
1727701010000|2024-09-30 12:56:50|5723.98|5723.28|5723.98|5723.28|5723.98|5723.28|5723.73|5723.03|73
1727701020000|2024-09-30 12:57:00|5724.23|5723.53|5723.98|5723.28|5724.23|5723.53|5723.98|5723.28|58
1727701030000|2024-09-30 12:57:10|||||||||70
1727701040000|2024-09-30 12:57:20|5723.73|5723.03|5723.73|5723.03|5723.73|5723.03|5723.73|5723.03|31
1727701050000|2024-09-30 12:57:30|5723.98|5723.28|5723.98|5723.28|5724.23|5723.53|5723.98|5723.28|32
1727701060000|2024-09-30 12:57:40|5723.85|5723.15|5723.73|5723.03|5723.85|5723.15|5723.73|5723.03|59
1727701070000|2024-09-30 12:57:50|||||||||18
1727701080000|2024-09-30 12:58:00|5723.48|5722.78|5723.73|5723.03|5723.73|5723.03|5723.48|5722.78|55
1727701090000|2024-09-30 12:58:10|||||||||3
1727701100000|2024-09-30 12:58:20|5723.98|5723.28|5723.73|5723.03|5723.98|5723.28|5723.73|5723.03|61
1727701110000|2024-09-30 12:58:30|5723.98|5723.28|5723.98|5723.28|5723.98|5723.28|5723.73|5723.03|53
1727701120000|2024-09-30 12:58:40|||||||||32
1727701130000|2024-09-30 12:58:50|||||||||13
1727701140000|2024-09-30 12:59:00|5724.1|5723.4|5723.48|5722.78|5724.1|5723.4|5723.48|5722.78|95
1727701150000|2024-09-30 12:59:10|5723.73|5723.03|5723.73|5723.03|5723.73|5723.03|5723.73|5723.03|38
1727701160000|2024-09-30 12:59:20|5723.85|5723.15|5723.98|5723.28|5723.98|5723.28|5723.85|5723.15|27
1727701170000|2024-09-30 12:59:30|5724.1|5723.4|5723.85|5723.15|5724.23|5723.53|5723.73|5723.03|69
1727701180000|2024-09-30 12:59:40|5723.98|5723.28|5723.73|5723.03|5723.98|5723.28|5723.73|5723.03|79
1727701190000|2024-09-30 12:59:50|5723.85|5723.15|5723.98|5723.28|5723.98|5723.28|5723.73|5723.03|23
1727701200000|2024-09-30 13:00:00|5723.73|5723.03|5723.73|5723.03|5723.98|5723.28|5723.73|5723.03|185
1727701210000|2024-09-30 13:00:10|5723.98|5723.28|5723.98|5723.28|5723.98|5723.28|5723.98|5723.28|26
1727701220000|2024-09-30 13:00:20|5723.73|5723.03|5722.98|5722.28|5723.98|5723.28|5722.98|5722.28|167
1727701230000|2024-09-30 13:00:30|5722.73|5722.03|5722.98|5722.28|5722.98|5722.28|5722.73|5722.03|74
1727701240000|2024-09-30 13:00:40|5723.23|5722.53|5723.48|5722.78|5723.48|5722.78|5723.23|5722.53|55
1727701250000|2024-09-30 13:00:50|5723.23|5722.53|5722.73|5722.03|5723.35|5722.65|5722.73|5722.03|136
1727701260000|2024-09-30 13:01:00|5722.6|5721.9|5722.73|5722.03|5722.98|5722.28|5722.48|5721.78|104
1727701270000|2024-09-30 13:01:10|5722.48|5721.78|5722.48|5721.78|5722.48|5721.78|5722.23|5721.53|139
1727701280000|2024-09-30 13:01:20|5722.35|5721.65|5722.48|5721.78|5722.48|5721.78|5722.23|5721.53|85
1727701290000|2024-09-30 13:01:30|5722.73|5722.03|5722.73|5722.03|5722.98|5722.28|5722.73|5722.03|73
1727701300000|2024-09-30 13:01:40|5722.48|5721.78|5722.23|5721.53|5722.73|5722.03|5722.23|5721.53|78
1727701310000|2024-09-30 13:01:50|5722.48|5721.78|5722.48|5721.78|5722.48|5721.78|5722.23|5721.53|96
1727701320000|2024-09-30 13:02:00|5722.98|5722.28|5722.98|5722.28|5722.98|5722.28|5722.98|5722.28|86
1727701330000|2024-09-30 13:02:10|5723.23|5722.53|5723.23|5722.53|5723.23|5722.53|5723.23|5722.53|50
1727701340000|2024-09-30 13:02:20|5722.98|5722.28|5722.98|5722.28|5723.23|5722.53|5722.98|5722.28|70
1727701350000|2024-09-30 13:02:30|5723.1|5722.4|5722.98|5722.28|5723.1|5722.4|5722.98|5722.28|19
1727701360000|2024-09-30 13:02:40|5722.73|5722.03|5722.73|5722.03|5722.85|5722.15|5722.73|5722.03|72
1727701370000|2024-09-30 13:02:50|5722.85|5722.15|5722.98|5722.28|5722.98|5722.28|5722.73|5722.03|50
1727701380000|2024-09-30 13:03:00|5722.85|5722.15|5722.73|5722.03|5722.98|5722.28|5722.73|5722.03|77
1727701390000|2024-09-30 13:03:10|5722.85|5722.15|5722.73|5722.03|5722.98|5722.28|5722.73|5722.03|54
1727701400000|2024-09-30 13:03:20|5722.98|5722.28|5723.73|5723.03|5723.73|5723.03|5722.98|5722.28|88
1727701410000|2024-09-30 13:03:30|5724.23|5723.53|5724.73|5724.03|5724.73|5724.03|5724.23|5723.53|75
1727701420000|2024-09-30 13:03:40|5724.98|5724.28|5724.73|5724.03|5724.98|5724.28|5724.73|5724.03|107
1727701430000|2024-09-30 13:03:50|5724.48|5723.78|5724.48|5723.78|5724.73|5724.03|5724.48|5723.78|68
1727701440000|2024-09-30 13:04:00|5724.73|5724.03|5724.73|5724.03|5724.98|5724.28|5724.48|5723.78|56
1727701450000|2024-09-30 13:04:10|||||||||63
1727701460000|2024-09-30 13:04:20|5724.48|5723.78|5724.23|5723.53|5724.48|5723.78|5724.23|5723.53|31
1727701470000|2024-09-30 13:04:30|5723.98|5723.28|5723.98|5723.28|5724.23|5723.53|5723.98|5723.28|180
1727701480000|2024-09-30 13:04:40|5724.23|5723.53|5724.23|5723.53|5724.23|5723.53|5724.23|5723.53|37
1727701490000|2024-09-30 13:04:50|||||||||38
1727701500000|2024-09-30 13:05:00|5724.48|5723.78|5724.23|5723.53|5724.6|5723.9|5724.23|5723.53|54
1727701510000|2024-09-30 13:05:10|5724.35|5723.65|5724.73|5724.03|5724.73|5724.03|5724.23|5723.53|67
1727701520000|2024-09-30 13:05:20|5724.98|5724.28|5724.73|5724.03|5724.98|5724.28|5724.73|5724.03|94
1727701530000|2024-09-30 13:05:30|||||||||45
1727701540000|2024-09-30 13:05:40|5724.48|5723.78|5723.98|5723.28|5724.48|5723.78|5723.98|5723.28|163
1727701550000|2024-09-30 13:05:50|5724.35|5723.65|5724.73|5724.03|5724.73|5724.03|5724.35|5723.65|105
1727701560000|2024-09-30 13:06:00|5724.98|5724.28|5724.98|5724.28|5724.98|5724.28|5724.98|5724.28|34
1727701570000|2024-09-30 13:06:10|5725.23|5724.53|5724.73|5724.03|5725.23|5724.53|5724.73|5724.03|206
1727701580000|2024-09-30 13:06:20|5724.48|5723.78|5724.48|5723.78|5724.48|5723.78|5724.48|5723.78|43
1727701590000|2024-09-30 13:06:30|5724.6|5723.9|5724.73|5724.03|5724.73|5724.03|5724.48|5723.78|48
1727701610000|2024-09-30 13:06:50|5724.85|5724.15|5724.48|5723.78|5724.98|5724.28|5724.48|5723.78|110
1727701620000|2024-09-30 13:07:00|5724.73|5724.03|5724.73|5724.03|5724.73|5724.03|5724.48|5723.78|52
1727701630000|2024-09-30 13:07:10|5724.48|5723.78|5724.73|5724.03|5724.73|5724.03|5724.48|5723.78|39
1727701640000|2024-09-30 13:07:20|5724.98|5724.28|5724.73|5724.03|5724.98|5724.28|5724.73|5724.03|52
1727701650000|2024-09-30 13:07:30|5724.85|5724.15|5724.73|5724.03|5724.98|5724.28|5724.48|5723.78|80
1727701660000|2024-09-30 13:07:40|5724.6|5723.9|5724.73|5724.03|5724.73|5724.03|5724.48|5723.78|32
1727701670000|2024-09-30 13:07:50|5724.85|5724.15|5724.85|5724.15|5724.85|5724.15|5724.85|5724.15|24
1727701680000|2024-09-30 13:08:00|5724.73|5724.03|5724.48|5723.78|5724.73|5724.03|5724.48|5723.78|84
1727701690000|2024-09-30 13:08:10|||||||||4
1727701700000|2024-09-30 13:08:20|5724.23|5723.53|5724.48|5723.78|5724.73|5724.03|5724.23|5723.53|100
1727701710000|2024-09-30 13:08:30|5724.6|5723.9|5724.73|5724.03|5724.73|5724.03|5724.48|5723.78|35
1727701720000|2024-09-30 13:08:40|5724.6|5723.9|5724.73|5724.03|5724.73|5724.03|5724.6|5723.9|36
1727701730000|2024-09-30 13:08:50|5724.48|5723.78|5724.48|5723.78|5724.48|5723.78|5724.48|5723.78|47
1727701740000|2024-09-30 13:09:00|5724.73|5724.03|5724.98|5724.28|5724.98|5724.28|5724.48|5723.78|56
1727701750000|2024-09-30 13:09:10|5725.23|5724.53|5724.73|5724.03|5725.23|5724.53|5724.73|5724.03|78
1727701760000|2024-09-30 13:09:20|5724.85|5724.15|5725.73|5725.03|5725.73|5725.03|5724.85|5724.15|293
1727701770000|2024-09-30 13:09:30|5725.85|5725.15|5725.73|5725.03|5725.85|5725.15|5725.73|5725.03|199
1727701780000|2024-09-30 13:09:40|5725.48|5724.78|5725.23|5724.53|5725.48|5724.78|5725.23|5724.53|75
1727701790000|2024-09-30 13:09:50|5725.35|5724.65|5725.23|5724.53|5725.48|5724.78|5725.23|5724.53|36
1727701800000|2024-09-30 13:10:00|5725.48|5724.78|5725.85|5725.15|5726.1|5725.4|5725.48|5724.78|295
1727701810000|2024-09-30 13:10:10|5725.73|5725.03|5725.98|5725.28|5725.98|5725.28|5725.73|5725.03|45
1727701820000|2024-09-30 13:10:20|5726.23|5725.53|5726.48|5725.78|5726.73|5726.03|5726.23|5725.53|406
1727701830000|2024-09-30 13:10:30|5726.73|5726.03|5726.48|5725.78|5726.73|5726.03|5726.48|5725.78|136
1727701840000|2024-09-30 13:10:40|5726.6|5725.9|5727.1|5726.4|5727.1|5726.4|5726.6|5725.9|278
1727701850000|2024-09-30 13:10:50|5726.98|5726.28|5727.23|5726.53|5727.23|5726.53|5726.98|5726.28|314
1727701860000|2024-09-30 13:11:00|5726.98|5726.28|5726.98|5726.28|5727.23|5726.53|5726.73|5726.03|210
1727701870000|2024-09-30 13:11:10|5726.73|5726.03|5726.73|5726.03|5726.73|5726.03|5726.73|5726.03|58
1727701880000|2024-09-30 13:11:20|5726.85|5726.15|5726.73|5726.03|5726.98|5726.28|5726.73|5726.03|66
1727701890000|2024-09-30 13:11:30|5726.85|5726.15|5726.73|5726.03|5726.85|5726.15|5726.48|5725.78|218
1727701900000|2024-09-30 13:11:40|5726.98|5726.28|5727.23|5726.53|5727.23|5726.53|5726.98|5726.28|65
1727701910000|2024-09-30 13:11:50|5726.98|5726.28|5727.23|5726.53|5727.23|5726.53|5726.98|5726.28|106
1727701920000|2024-09-30 13:12:00|||||||||61
1727701930000|2024-09-30 13:12:10|5726.98|5726.28|5726.98|5726.28|5726.98|5726.28|5726.98|5726.28|202
1727701940000|2024-09-30 13:12:20|5727.23|5726.53|5727.23|5726.53|5727.23|5726.53|5727.23|5726.53|192
1727701950000|2024-09-30 13:12:30|5726.98|5726.28|5726.98|5726.28|5727.23|5726.53|5726.98|5726.28|59
1727701960000|2024-09-30 13:12:40|5727.23|5726.53|5727.23|5726.53|5727.23|5726.53|5727.23|5726.53|16
1727701970000|2024-09-30 13:12:50|5727.48|5726.78|5727.48|5726.78|5727.73|5727.03|5727.48|5726.78|445
1727701980000|2024-09-30 13:13:00|5727.23|5726.53|5727.23|5726.53|5727.23|5726.53|5727.23|5726.53|169
1727701990000|2024-09-30 13:13:10|5727.48|5726.78|5726.98|5726.28|5727.48|5726.78|5726.98|5726.28|194
1727702000000|2024-09-30 13:13:20|||||||||17
1727702010000|2024-09-30 13:13:30|||||||||13
1727702020000|2024-09-30 13:13:40|5726.73|5726.03|5726.73|5726.03|5726.73|5726.03|5726.73|5726.03|48
1727702030000|2024-09-30 13:13:50|5726.98|5726.28|5726.98|5726.28|5727.23|5726.53|5726.98|5726.28|71
1727702040000|2024-09-30 13:14:00|5726.73|5726.03|5726.98|5726.28|5726.98|5726.28|5726.73|5726.03|108
1727702050000|2024-09-30 13:14:10|5727.23|5726.53|5727.23|5726.53|5727.23|5726.53|5726.98|5726.28|73
1727702060000|2024-09-30 13:14:20|||||||||82
1727702070000|2024-09-30 13:14:30|5726.98|5726.28|5727.23|5726.53|5727.23|5726.53|5726.98|5726.28|169
1727702080000|2024-09-30 13:14:40|5727.48|5726.78|5727.48|5726.78|5727.48|5726.78|5727.48|5726.78|41
1727702090000|2024-09-30 13:14:50|||||||||35
1727702100000|2024-09-30 13:15:00|5727.23|5726.53|5727.48|5726.78|5727.48|5726.78|5727.23|5726.53|72
1727702110000|2024-09-30 13:15:10|5727.23|5726.53|5727.23|5726.53|5727.23|5726.53|5726.98|5726.28|89
1727702120000|2024-09-30 13:15:20|||||||||17
1727702130000|2024-09-30 13:15:30|||||||||2
1727702140000|2024-09-30 13:15:40|||||||||83
1727702150000|2024-09-30 13:15:50|5727.48|5726.78|5727.23|5726.53|5727.48|5726.78|5727.23|5726.53|100
1727702160000|2024-09-30 13:16:00|5726.98|5726.28|5726.98|5726.28|5727.23|5726.53|5726.98|5726.28|42
1727702170000|2024-09-30 13:16:10|5727.1|5726.4|5726.98|5726.28|5727.23|5726.53|5726.98|5726.28|39
1727702180000|2024-09-30 13:16:20|5727.1|5726.4|5726.98|5726.28|5727.1|5726.4|5726.98|5726.28|19
1727702190000|2024-09-30 13:16:30|5726.73|5726.03|5726.98|5726.28|5726.98|5726.28|5726.73|5726.03|60
1727702200000|2024-09-30 13:16:40|5727.23|5726.53|5726.73|5726.03|5727.23|5726.53|5726.73|5726.03|107
1727702210000|2024-09-30 13:16:50|5726.48|5725.78|5725.98|5725.28|5726.48|5725.78|5725.98|5725.28|121
1727702220000|2024-09-30 13:17:00|5725.85|5725.15|5725.98|5725.28|5725.98|5725.28|5725.85|5725.15|71
1727702230000|2024-09-30 13:17:10|5725.85|5725.15|5725.98|5725.28|5726.1|5725.4|5725.85|5725.15|83
1727702240000|2024-09-30 13:17:20|5726.23|5725.53|5726.23|5725.53|5726.48|5725.78|5726.23|5725.53|86
1727702250000|2024-09-30 13:17:30|5726.48|5725.78|5726.23|5725.53|5726.48|5725.78|5726.23|5725.53|101
1727702260000|2024-09-30 13:17:40|||||||||46
1727702270000|2024-09-30 13:17:50|5726.1|5725.4|5725.98|5725.28|5726.1|5725.4|5725.98|5725.28|49
1727702280000|2024-09-30 13:18:00|5726.1|5725.4|5725.98|5725.28|5726.1|5725.4|5725.85|5725.15|177
1727702290000|2024-09-30 13:18:10|||||||||64
1727702300000|2024-09-30 13:18:20|5726.23|5725.53|5725.98|5725.28|5726.23|5725.53|5725.98|5725.28|195
1727702310000|2024-09-30 13:18:30|5726.23|5725.53|5725.98|5725.28|5726.23|5725.53|5725.98|5725.28|48
1727702320000|2024-09-30 13:18:40|5726.1|5725.4|5725.73|5725.03|5726.1|5725.4|5725.73|5725.03|75
1727702330000|2024-09-30 13:18:50|5725.48|5724.78|5725.23|5724.53|5725.48|5724.78|5725.1|5724.4|118
1727702340000|2024-09-30 13:19:00|5725.48|5724.78|5725.48|5724.78|5725.48|5724.78|5725.48|5724.78|62
1727702350000|2024-09-30 13:19:10|||||||||29
1727702360000|2024-09-30 13:19:20|5725.6|5724.9|5725.48|5724.78|5725.6|5724.9|5725.48|5724.78|75
1727702370000|2024-09-30 13:19:30|5725.73|5725.03|5725.48|5724.78|5725.73|5725.03|5725.48|5724.78|85
1727702380000|2024-09-30 13:19:40|5725.35|5724.65|5724.98|5724.28|5725.48|5724.78|5724.98|5724.28|67
1727702390000|2024-09-30 13:19:50|||||||||34
1727702400000|2024-09-30 13:20:00|5724.85|5724.15|5725.23|5724.53|5725.23|5724.53|5724.85|5724.15|108
1727702410000|2024-09-30 13:20:10|5724.98|5724.28|5725.48|5724.78|5725.48|5724.78|5724.98|5724.28|102
1727702420000|2024-09-30 13:20:20|5725.23|5724.53|5724.98|5724.28|5725.23|5724.53|5724.98|5724.28|116
1727702430000|2024-09-30 13:20:30|5724.73|5724.03|5724.98|5724.28|5724.98|5724.28|5724.73|5724.03|37
1727702440000|2024-09-30 13:20:40|5724.85|5724.15|5724.98|5724.28|5724.98|5724.28|5724.73|5724.03|51
1727702450000|2024-09-30 13:20:50|5724.73|5724.03|5724.98|5724.28|5725.23|5724.53|5724.73|5724.03|289
1727702460000|2024-09-30 13:21:00|5724.73|5724.03|5724.73|5724.03|5724.73|5724.03|5724.73|5724.03|167
1727702470000|2024-09-30 13:21:10|5724.98|5724.28|5724.73|5724.03|5724.98|5724.28|5724.73|5724.03|70
1727702480000|2024-09-30 13:21:20|5724.85|5724.15|5724.85|5724.15|5724.85|5724.15|5724.73|5724.03|56
1727702490000|2024-09-30 13:21:30|5724.73|5724.03|5724.73|5724.03|5724.98|5724.28|5724.73|5724.03|40
1727702500000|2024-09-30 13:21:40|||||||||86
1727702510000|2024-09-30 13:21:50|5724.98|5724.28|5724.73|5724.03|5724.98|5724.28|5724.73|5724.03|171
1727702520000|2024-09-30 13:22:00|5724.98|5724.28|5724.98|5724.28|5724.98|5724.28|5724.85|5724.15|61
1727702530000|2024-09-30 13:22:10|||||||||6
1727702540000|2024-09-30 13:22:20|5725.23|5724.53|5725.23|5724.53|5725.23|5724.53|5725.23|5724.53|58
1727702550000|2024-09-30 13:22:30|5724.98|5724.28|5724.73|5724.03|5724.98|5724.28|5724.73|5724.03|59
1727702560000|2024-09-30 13:22:40|||||||||3
1727702570000|2024-09-30 13:22:50|||||||||50
1727702580000|2024-09-30 13:23:00|5724.48|5723.78|5724.73|5724.03|5724.73|5724.03|5724.48|5723.78|229
1727702590000|2024-09-30 13:23:10|5724.6|5723.9|5724.48|5723.78|5724.6|5723.9|5724.48|5723.78|72
1727702600000|2024-09-30 13:23:20|||||||||91
1727702610000|2024-09-30 13:23:30|5724.23|5723.53|5723.98|5723.28|5724.23|5723.53|5723.98|5723.28|168
1727702620000|2024-09-30 13:23:40|5724.23|5723.53|5724.48|5723.78|5724.48|5723.78|5724.23|5723.53|248
1727702630000|2024-09-30 13:23:50|||||||||3
1727702640000|2024-09-30 13:24:00|5724.23|5723.53|5724.23|5723.53|5724.23|5723.53|5724.23|5723.53|44
1727702650000|2024-09-30 13:24:10|5724.48|5723.78|5724.23|5723.53|5724.48|5723.78|5724.23|5723.53|153
1727702660000|2024-09-30 13:24:20|5724.35|5723.65|5724.73|5724.03|5724.73|5724.03|5724.35|5723.65|103
1727702670000|2024-09-30 13:24:30|5724.98|5724.28|5724.73|5724.03|5724.98|5724.28|5724.48|5723.78|214
1727702680000|2024-09-30 13:24:40|5724.6|5723.9|5724.48|5723.78|5724.73|5724.03|5724.48|5723.78|64
1727702690000|2024-09-30 13:24:50|5724.23|5723.53|5724.23|5723.53|5724.23|5723.53|5724.23|5723.53|96
1727702700000|2024-09-30 13:25:00|5723.98|5723.28|5724.23|5723.53|5724.48|5723.78|5723.98|5723.28|456
1727702710000|2024-09-30 13:25:10|5724.48|5723.78|5724.48|5723.78|5724.6|5723.9|5724.23|5723.53|106
1727702720000|2024-09-30 13:25:20|5724.73|5724.03|5724.73|5724.03|5724.73|5724.03|5724.73|5724.03|34
1727702730000|2024-09-30 13:25:30|5724.48|5723.78|5724.48|5723.78|5724.48|5723.78|5724.23|5723.53|147
1727702740000|2024-09-30 13:25:40|5724.23|5723.53|5724.73|5724.03|5724.73|5724.03|5724.23|5723.53|86
1727702750000|2024-09-30 13:25:50|5724.23|5723.53|5724.48|5723.78|5724.48|5723.78|5724.23|5723.53|226
1727702760000|2024-09-30 13:26:00|5724.73|5724.03|5724.73|5724.03|5724.73|5724.03|5724.73|5724.03|63
1727702770000|2024-09-30 13:26:10|5724.98|5724.28|5724.73|5724.03|5724.98|5724.28|5724.73|5724.03|40
1727702780000|2024-09-30 13:26:20|5724.85|5724.15|5724.85|5724.15|5724.98|5724.28|5724.73|5724.03|148
1727702790000|2024-09-30 13:26:30|5724.73|5724.03|5724.73|5724.03|5724.98|5724.28|5724.73|5724.03|48
1727702800000|2024-09-30 13:26:40|||||||||23
1727702810000|2024-09-30 13:26:50|5724.85|5724.15|5724.73|5724.03|5724.85|5724.15|5724.73|5724.03|94
1727702820000|2024-09-30 13:27:00|5724.6|5723.9|5724.48|5723.78|5724.73|5724.03|5724.48|5723.78|104
1727702830000|2024-09-30 13:27:10|5724.73|5724.03|5724.98|5724.28|5724.98|5724.28|5724.73|5724.03|92
1727702840000|2024-09-30 13:27:20|5724.73|5724.03|5724.6|5723.9|5724.73|5724.03|5724.48|5723.78|130
1727702850000|2024-09-30 13:27:30|5724.73|5724.03|5724.73|5724.03|5724.73|5724.03|5724.48|5723.78|61
1727702860000|2024-09-30 13:27:40|5724.98|5724.28|5724.98|5724.28|5724.98|5724.28|5724.98|5724.28|100
1727702870000|2024-09-30 13:27:50|5724.48|5723.78|5724.48|5723.78|5724.73|5724.03|5724.48|5723.78|423
1727702880000|2024-09-30 13:28:00|5724.73|5724.03|5724.98|5724.28|5725.23|5724.53|5724.73|5724.03|294
1727702890000|2024-09-30 13:28:10|5724.73|5724.03|5724.98|5724.28|5724.98|5724.28|5724.73|5724.03|134
1727702900000|2024-09-30 13:28:20|5725.23|5724.53|5725.23|5724.53|5725.23|5724.53|5725.23|5724.53|44
1727702910000|2024-09-30 13:28:30|5725.35|5724.65|5725.48|5724.78|5725.48|5724.78|5725.23|5724.53|172
1727702920000|2024-09-30 13:28:40|5725.23|5724.53|5725.35|5724.65|5725.48|5724.78|5725.23|5724.53|141
1727702930000|2024-09-30 13:28:50|5725.48|5724.78|5724.98|5724.28|5725.48|5724.78|5724.85|5724.15|426
1727702940000|2024-09-30 13:29:00|5725.23|5724.53|5725.23|5724.53|5725.23|5724.53|5724.73|5724.03|328
1727702950000|2024-09-30 13:29:10|5725.48|5724.78|5725.73|5725.03|5725.73|5725.03|5725.48|5724.78|199
1727702960000|2024-09-30 13:29:20|5725.6|5724.9|5725.48|5724.78|5725.98|5725.28|5725.48|5724.78|274
1727702970000|2024-09-30 13:29:30|5725.23|5724.53|5725.48|5724.78|5725.48|5724.78|5725.23|5724.53|276
1727702980000|2024-09-30 13:29:40|5725.35|5724.65|5724.73|5724.03|5725.48|5724.78|5724.73|5724.03|422
1727702990000|2024-09-30 13:29:50|5724.98|5724.28|5725.48|5724.78|5725.48|5724.78|5724.23|5723.53|1106
1727703000000|2024-09-30 13:30:00|5725.38|5724.88|5726.13|5725.63|5727.63|5727.13|5725.38|5724.88|4189
1727703010000|2024-09-30 13:30:10|5725.88|5725.38|5726.13|5725.63|5726.88|5726.38|5725.88|5725.38|1366
1727703020000|2024-09-30 13:30:20|5726.38|5725.88|5726.38|5725.88|5726.88|5726.38|5725.88|5725.38|1253
1727703030000|2024-09-30 13:30:30|5726.63|5726.13|5727.13|5726.63|5727.13|5726.63|5726.13|5725.63|755
1727703040000|2024-09-30 13:30:40|5727.38|5726.88|5726.63|5726.13|5727.88|5727.38|5726.63|5726.13|1120
1727703050000|2024-09-30 13:30:50|5726.88|5726.38|5726.63|5726.13|5727.63|5727.13|5726.63|5726.13|594
1727703060000|2024-09-30 13:31:00|5726.38|5725.88|5726.88|5726.38|5727.88|5727.38|5726.38|5725.88|1865
1727703070000|2024-09-30 13:31:10|5727.13|5726.63|5726.88|5726.38|5727.25|5726.75|5726.38|5725.88|1050
1727703080000|2024-09-30 13:31:20|5727.13|5726.63|5727.88|5727.38|5727.88|5727.38|5727.13|5726.63|760
1727703090000|2024-09-30 13:31:30|5728.13|5727.63|5727.63|5727.13|5728.13|5727.63|5727.38|5726.88|1044
1727703100000|2024-09-30 13:31:40|5727.88|5727.38|5729.88|5729.38|5730.13|5729.63|5727.88|5727.38|1686
1727703110000|2024-09-30 13:31:50|5730.13|5729.63|5730.63|5730.13|5730.63|5730.13|5729.88|5729.38|1247
1727703120000|2024-09-30 13:32:00|5730.75|5730.25|5731.13|5730.63|5731.38|5730.88|5730.63|5730.13|1647
1727703130000|2024-09-30 13:32:10|5731.38|5730.88|5729.88|5729.38|5731.5|5731|5729.88|5729.38|1142
1727703140000|2024-09-30 13:32:20|5730.13|5729.63|5729.63|5729.13|5730.38|5729.88|5729.38|5728.88|757
1727703150000|2024-09-30 13:32:30|5729.38|5728.88|5730.13|5729.63|5730.38|5729.88|5729.38|5728.88|809
1727703160000|2024-09-30 13:32:40|5729.88|5729.38|5730.13|5729.63|5730.38|5729.88|5729.88|5729.38|494
1727703170000|2024-09-30 13:32:50|5730.38|5729.88|5730.13|5729.63|5730.38|5729.88|5729.88|5729.38|471
1727703180000|2024-09-30 13:33:00|5729.88|5729.38|5730.38|5729.88|5730.38|5729.88|5729.63|5729.13|569
1727703190000|2024-09-30 13:33:10|5730.63|5730.13|5731.13|5730.63|5731.13|5730.63|5730.63|5730.13|865
1727703200000|2024-09-30 13:33:20|5731.38|5730.88|5732.63|5732.13|5732.88|5732.38|5731.38|5730.88|1594
1727703210000|2024-09-30 13:33:30|5732.88|5732.38|5732.63|5732.13|5733.63|5733.13|5732.38|5731.88|998
1727703220000|2024-09-30 13:33:40|5732.38|5731.88|5731.88|5731.38|5732.63|5732.13|5731.88|5731.38|1305
1727703230000|2024-09-30 13:33:50|5732.13|5731.63|5731.88|5731.38|5732.13|5731.63|5731.88|5731.38|832
1727703240000|2024-09-30 13:34:00|5731.63|5731.13|5730.63|5730.13|5731.63|5731.13|5730.63|5730.13|874
1727703250000|2024-09-30 13:34:10|5730.38|5729.88|5731.38|5730.88|5731.63|5731.13|5730.38|5729.88|605
1727703260000|2024-09-30 13:34:20|5731.63|5731.13|5732.63|5732.13|5732.63|5732.13|5731.63|5731.13|596
1727703270000|2024-09-30 13:34:30|5732.88|5732.38|5732.13|5731.63|5732.88|5732.38|5732.13|5731.63|598
1727703280000|2024-09-30 13:34:40|5731.88|5731.38|5732.13|5731.63|5732.38|5731.88|5731.88|5731.38|354
1727703290000|2024-09-30 13:34:50|5732.38|5731.88|5732.13|5731.63|5732.88|5732.38|5732.13|5731.63|769
1727703300000|2024-09-30 13:35:00|5732.38|5731.88|5731.88|5731.38|5732.38|5731.88|5731.13|5730.63|1134
1727703310000|2024-09-30 13:35:10|5732.13|5731.63|5732.63|5732.13|5733.38|5732.88|5732.13|5731.63|655
1727703320000|2024-09-30 13:35:20|5732.88|5732.38|5732.63|5732.13|5732.88|5732.38|5732.13|5731.63|750
1727703330000|2024-09-30 13:35:30|5732.38|5731.88|5732.63|5732.13|5732.63|5732.13|5731.88|5731.38|562
1727703340000|2024-09-30 13:35:40|5732.38|5731.88|5732.38|5731.88|5732.63|5732.13|5732.13|5731.63|453
1727703350000|2024-09-30 13:35:50|5732.13|5731.63|5731.88|5731.38|5732.38|5731.88|5731.63|5731.13|480
1727703360000|2024-09-30 13:36:00|5732.13|5731.63|5732.88|5732.38|5732.88|5732.38|5732.13|5731.63|827
1727703370000|2024-09-30 13:36:10|5733.13|5732.63|5733.88|5733.38|5733.88|5733.38|5733.13|5732.63|999
1727703380000|2024-09-30 13:36:20|5733.63|5733.13|5733.63|5733.13|5734.38|5733.88|5733.63|5733.13|737
1727703390000|2024-09-30 13:36:30|5733.38|5732.88|5733.63|5733.13|5733.63|5733.13|5732.88|5732.38|733
1727703400000|2024-09-30 13:36:40|5733.88|5733.38|5734.38|5733.88|5734.5|5734|5733.88|5733.38|991
1727703410000|2024-09-30 13:36:50|5734.63|5734.13|5735.13|5734.63|5735.13|5734.63|5734.63|5734.13|1115
1727703420000|2024-09-30 13:37:00|5735.38|5734.88|5734.88|5734.38|5735.63|5735.13|5734.88|5734.38|1193
1727703430000|2024-09-30 13:37:10|5735.38|5734.88|5735.63|5735.13|5735.63|5735.13|5735.13|5734.63|866
1727703440000|2024-09-30 13:37:20|5735.88|5735.38|5735.13|5734.63|5735.88|5735.38|5735.13|5734.63|786
1727703450000|2024-09-30 13:37:30|5735.38|5734.88|5735.88|5735.38|5735.88|5735.38|5735.13|5734.63|526
1727703460000|2024-09-30 13:37:40|5735.63|5735.13|5735.88|5735.38|5735.88|5735.38|5735.13|5734.63|620
1727703470000|2024-09-30 13:37:50|5736.13|5735.63|5735.63|5735.13|5736.13|5735.63|5735.38|5734.88|891
1727703480000|2024-09-30 13:38:00|5735.5|5735|5735.38|5734.88|5735.88|5735.38|5735.38|5734.88|921
1727703490000|2024-09-30 13:38:10|5735.63|5735.13|5735.13|5734.63|5735.63|5735.13|5734.88|5734.38|578
1727703500000|2024-09-30 13:38:20|5734.88|5734.38|5734.88|5734.38|5734.88|5734.38|5734.63|5734.13|644
1727703510000|2024-09-30 13:38:30|5734.63|5734.13|5733.63|5733.13|5734.63|5734.13|5733.63|5733.13|747
1727703520000|2024-09-30 13:38:40|5733.38|5732.88|5733.63|5733.13|5733.63|5733.13|5733.13|5732.63|757
1727703530000|2024-09-30 13:38:50|5733.38|5732.88|5732.63|5732.13|5733.38|5732.88|5732.63|5732.13|502
1727703540000|2024-09-30 13:39:00|5732.88|5732.38|5733.63|5733.13|5733.63|5733.13|5732.63|5732.13|737
1727703550000|2024-09-30 13:39:10|5733.38|5732.88|5733.88|5733.38|5733.88|5733.38|5732.88|5732.38|527
1727703560000|2024-09-30 13:39:20|5733.63|5733.13|5733.13|5732.63|5733.63|5733.13|5732.88|5732.38|307
1727703570000|2024-09-30 13:39:30|5732.88|5732.38|5732.88|5732.38|5733.63|5733.13|5732.88|5732.38|353
1727703580000|2024-09-30 13:39:40|5732.63|5732.13|5732.88|5732.38|5733.13|5732.63|5732.63|5732.13|239
1727703590000|2024-09-30 13:39:50|5733.13|5732.63|5732.88|5732.38|5733.13|5732.63|5732.88|5732.38|770
1727703600000|2024-09-30 13:40:00|5733.13|5732.63|5733.88|5733.38|5734.38|5733.88|5733.13|5732.63|661
1727703610000|2024-09-30 13:40:10|5734|5733.5|5733.13|5732.63|5734|5733.5|5732.88|5732.38|606
1727703620000|2024-09-30 13:40:20|5732.88|5732.38|5732.38|5731.88|5733|5732.5|5732.13|5731.63|633
1727703630000|2024-09-30 13:40:30|5732.13|5731.63|5732.63|5732.13|5732.63|5732.13|5731.88|5731.38|513
1727703640000|2024-09-30 13:40:40|5732.75|5732.25|5732.88|5732.38|5733.13|5732.63|5732.75|5732.25|233
1727703650000|2024-09-30 13:40:50|5733.13|5732.63|5732.88|5732.38|5733.13|5732.63|5732.88|5732.38|117
1727703660000|2024-09-30 13:41:00|5732.63|5732.13|5733.13|5732.63|5733.38|5732.88|5732.63|5732.13|262
1727703670000|2024-09-30 13:41:10|5733.25|5732.75|5732.88|5732.38|5733.38|5732.88|5732.75|5732.25|246
1727703680000|2024-09-30 13:41:20|5732.63|5732.13|5732.88|5732.38|5733.13|5732.63|5732.38|5731.88|437
1727703690000|2024-09-30 13:41:30|5733|5732.5|5732.38|5731.88|5733.13|5732.63|5732.38|5731.88|135
1727703700000|2024-09-30 13:41:40|5732.13|5731.63|5731.63|5731.13|5732.13|5731.63|5731.63|5731.13|317
1727703710000|2024-09-30 13:41:50|5731.75|5731.25|5732.38|5731.88|5732.63|5732.13|5731.63|5731.13|452
1727703720000|2024-09-30 13:42:00|5732.25|5731.75|5733|5732.5|5733.13|5732.63|5732.25|5731.75|363
1727703730000|2024-09-30 13:42:10|5733.13|5732.63|5732.25|5731.75|5733.13|5732.63|5731.88|5731.38|535
1727703740000|2024-09-30 13:42:20|5732.13|5731.63|5732.88|5732.38|5733.13|5732.63|5732.13|5731.63|340
1727703750000|2024-09-30 13:42:30|5732.63|5732.13|5732.38|5731.88|5732.63|5732.13|5732.13|5731.63|338
1727703760000|2024-09-30 13:42:40|5732.63|5732.13|5732.13|5731.63|5732.63|5732.13|5732.13|5731.63|266
1727703770000|2024-09-30 13:42:50|5732|5731.5|5731.13|5730.63|5732|5731.5|5731.13|5730.63|730
1727703780000|2024-09-30 13:43:00|5730.88|5730.38|5730.88|5730.38|5731.13|5730.63|5730.63|5730.13|919
1727703790000|2024-09-30 13:43:10|5731.13|5730.63|5730.38|5729.88|5731.13|5730.63|5730.13|5729.63|460
1727703800000|2024-09-30 13:43:20|5730.63|5730.13|5730.13|5729.63|5730.63|5730.13|5730.13|5729.63|221
1727703810000|2024-09-30 13:43:30|5730.38|5729.88|5730.38|5729.88|5730.63|5730.13|5730.25|5729.75|520
1727703820000|2024-09-30 13:43:40|5730.13|5729.63|5729.63|5729.13|5730.38|5729.88|5729.38|5728.88|700
1727703830000|2024-09-30 13:43:50|5729.88|5729.38|5729.88|5729.38|5729.88|5729.38|5729.75|5729.25|191
1727703840000|2024-09-30 13:44:00|5729.63|5729.13|5730.38|5729.88|5730.63|5730.13|5729.38|5728.88|535
1727703850000|2024-09-30 13:44:10|5730.13|5729.63|5730.88|5730.38|5731.13|5730.63|5730.13|5729.63|385
1727703860000|2024-09-30 13:44:20|5731.13|5730.63|5730.13|5729.63|5731.63|5731.13|5730.13|5729.63|1335
1727703870000|2024-09-30 13:44:30|5730.38|5729.88|5730.38|5729.88|5730.38|5729.88|5730.13|5729.63|262
1727703880000|2024-09-30 13:44:40|5730.63|5730.13|5731.38|5730.88|5731.38|5730.88|5730.63|5730.13|424
1727703890000|2024-09-30 13:44:50|5731.13|5730.63|5731.63|5731.13|5731.63|5731.13|5731.13|5730.63|336
1727703900000|2024-09-30 13:45:00|5731.38|5730.88|5732.13|5731.63|5732.13|5731.63|5731.38|5730.88|631
1727703910000|2024-09-30 13:45:10|5732.38|5731.88|5733.13|5732.63|5733.13|5732.63|5732.38|5731.88|556
1727703920000|2024-09-30 13:45:20|5732.88|5732.38|5733.38|5732.88|5733.63|5733.13|5732.88|5732.38|428
1727703930000|2024-09-30 13:45:30|5733.13|5732.63|5732.38|5731.88|5733.13|5732.63|5732.38|5731.88|262
1727703940000|2024-09-30 13:45:40|5732.13|5731.63|5731.38|5730.88|5732.13|5731.63|5731.38|5730.88|426
1727703950000|2024-09-30 13:45:50|5731.63|5731.13|5731.13|5730.63|5731.63|5731.13|5731.13|5730.63|427
1727703960000|2024-09-30 13:46:00|5731.38|5730.88|5731.38|5730.88|5731.63|5731.13|5731.13|5730.63|543
1727703970000|2024-09-30 13:46:10|5731.13|5730.63|5731.63|5731.13|5731.63|5731.13|5731.13|5730.63|296
1727703980000|2024-09-30 13:46:20|5731.88|5731.38|5732.38|5731.88|5732.38|5731.88|5731.63|5731.13|295
1727703990000|2024-09-30 13:46:30|5732.63|5732.13|5731.63|5731.13|5732.63|5732.13|5731.63|5731.13|342
1727704000000|2024-09-30 13:46:40|5731.38|5730.88|5731.63|5731.13|5731.63|5731.13|5731.38|5730.88|308
1727704010000|2024-09-30 13:46:50|5731.88|5731.38|5732.38|5731.88|5732.63|5732.13|5731.88|5731.38|272
1727704020000|2024-09-30 13:47:00|5732.63|5732.13|5732.88|5732.38|5733.38|5732.88|5732.63|5732.13|453
1727704030000|2024-09-30 13:47:10|5733.13|5732.63|5732.88|5732.38|5733.13|5732.63|5732.63|5732.13|193
1727704040000|2024-09-30 13:47:20|5733.13|5732.63|5733.13|5732.63|5733.38|5732.88|5732.88|5732.38|348
1727704050000|2024-09-30 13:47:30|5732.88|5732.38|5732.88|5732.38|5733.13|5732.63|5732.63|5732.13|270
1727704060000|2024-09-30 13:47:40|5733.13|5732.63|5733.13|5732.63|5733.38|5732.88|5732.88|5732.38|233
1727704070000|2024-09-30 13:47:50|5732.88|5732.38|5732.38|5731.88|5733.13|5732.63|5732.38|5731.88|245
1727704080000|2024-09-30 13:48:00|5732.63|5732.13|5733.13|5732.63|5733.13|5732.63|5732.38|5731.88|242
1727704090000|2024-09-30 13:48:10|5732.88|5732.38|5732.75|5732.25|5732.88|5732.38|5732.38|5731.88|384
1727704100000|2024-09-30 13:48:20|5732.88|5732.38|5732.63|5732.13|5733.13|5732.63|5732.38|5731.88|266
1727704110000|2024-09-30 13:48:30|5732.88|5732.38|5733.38|5732.88|5733.38|5732.88|5732.63|5732.13|467
1727704120000|2024-09-30 13:48:40|5733.13|5732.63|5733.38|5732.88|5733.63|5733.13|5733.13|5732.63|701
1727704130000|2024-09-30 13:48:50|5733.13|5732.63|5733.13|5732.63|5733.38|5732.88|5732.88|5732.38|393
1727704140000|2024-09-30 13:49:00|5732.88|5732.38|5731.88|5731.38|5733.13|5732.63|5731.88|5731.38|486
1727704150000|2024-09-30 13:49:10|5732.13|5731.63|5733.13|5732.63|5733.13|5732.63|5732.13|5731.63|284
1727704160000|2024-09-30 13:49:20|5732.88|5732.38|5733.88|5733.38|5733.88|5733.38|5732.88|5732.38|479
1727704170000|2024-09-30 13:49:30|5734.13|5733.63|5733.88|5733.38|5734.13|5733.63|5733.63|5733.13|363
1727704180000|2024-09-30 13:49:40|5733.63|5733.13|5733.63|5733.13|5733.63|5733.13|5733.63|5733.13|313
1727704190000|2024-09-30 13:49:50|5733.75|5733.25|5733.38|5732.88|5734.13|5733.63|5733.38|5732.88|350
1727704200000|2024-09-30 13:50:00|5733.63|5733.13|5734.25|5733.75|5734.38|5733.88|5733.63|5733.13|555
1727704210000|2024-09-30 13:50:10|5734.13|5733.63|5733.63|5733.13|5734.13|5733.63|5733.13|5732.63|524
1727704220000|2024-09-30 13:50:20|5733.88|5733.38|5733.13|5732.63|5733.88|5733.38|5732.88|5732.38|604
1727704230000|2024-09-30 13:50:30|5733.38|5732.88|5733.63|5733.13|5733.88|5733.38|5733.13|5732.63|344
1727704240000|2024-09-30 13:50:40|5733.88|5733.38|5733.88|5733.38|5733.88|5733.38|5733.38|5732.88|366
1727704250000|2024-09-30 13:50:50|5733.63|5733.13|5731.63|5731.13|5733.88|5733.38|5731.63|5731.13|955
1727704260000|2024-09-30 13:51:00|5731.38|5730.88|5732.13|5731.63|5732.13|5731.63|5731|5730.5|693
1727704270000|2024-09-30 13:51:10|5731.88|5731.38|5730.88|5730.38|5731.88|5731.38|5730.63|5730.13|384
1727704280000|2024-09-30 13:51:20|5731.13|5730.63|5731.38|5730.88|5731.38|5730.88|5730.63|5730.13|358
1727704290000|2024-09-30 13:51:30|5731.13|5730.63|5731.38|5730.88|5731.38|5730.88|5730.88|5730.38|340
1727704300000|2024-09-30 13:51:40|5731.13|5730.63|5731.63|5731.13|5731.88|5731.38|5731.13|5730.63|343
1727704310000|2024-09-30 13:51:50|5731.88|5731.38|5731.63|5731.13|5731.88|5731.38|5731.63|5731.13|353
1727704320000|2024-09-30 13:52:00|5731.88|5731.38|5732.63|5732.13|5732.63|5732.13|5731.88|5731.38|653
1727704330000|2024-09-30 13:52:10|5732.88|5732.38|5733.13|5732.63|5733.13|5732.63|5732.63|5732.13|343
1727704340000|2024-09-30 13:52:20|5732.88|5732.38|5733.38|5732.88|5733.63|5733.13|5732.88|5732.38|337
1727704350000|2024-09-30 13:52:30|5733.25|5732.75|5733.63|5733.13|5733.88|5733.38|5733.25|5732.75|368
1727704360000|2024-09-30 13:52:40|5733.88|5733.38|5732.88|5732.38|5733.88|5733.38|5732.88|5732.38|318
1727704370000|2024-09-30 13:52:50|5733.13|5732.63|5733.38|5732.88|5733.38|5732.88|5732.88|5732.38|189
1727704380000|2024-09-30 13:53:00|5733.13|5732.63|5733.13|5732.63|5733.5|5733|5732.88|5732.38|357
1727704390000|2024-09-30 13:53:10|5732.88|5732.38|5732.63|5732.13|5733.38|5732.88|5732.63|5732.13|298
1727704400000|2024-09-30 13:53:20|5732.13|5731.63|5731.88|5731.38|5732.13|5731.63|5731.88|5731.38|338
1727704410000|2024-09-30 13:53:30|5731.63|5731.13|5731.38|5730.88|5731.88|5731.38|5731.13|5730.63|427
1727704420000|2024-09-30 13:53:40|5731.13|5730.63|5732.38|5731.88|5732.63|5732.13|5731.13|5730.63|360
1727704430000|2024-09-30 13:53:50|5731.88|5731.38|5732.88|5732.38|5733.13|5732.63|5731.88|5731.38|309
1727704440000|2024-09-30 13:54:00|5733.13|5732.63|5732.38|5731.88|5733.13|5732.63|5732.38|5731.88|184
1727704450000|2024-09-30 13:54:10|5732.63|5732.13|5732.13|5731.63|5732.63|5732.13|5731.63|5731.13|292
1727704460000|2024-09-30 13:54:20|5732.38|5731.88|5732.13|5731.63|5732.38|5731.88|5732.13|5731.63|176
1727704470000|2024-09-30 13:54:30|5731.88|5731.38|5730.38|5729.88|5731.88|5731.38|5730.38|5729.88|550
1727704480000|2024-09-30 13:54:40|5730.63|5730.13|5731.13|5730.63|5731.13|5730.63|5730.63|5730.13|395
1727704490000|2024-09-30 13:54:50|5730.88|5730.38|5730.88|5730.38|5731.13|5730.63|5730.63|5730.13|659
1727704500000|2024-09-30 13:55:00|5730.63|5730.13|5730.63|5730.13|5731.38|5730.88|5730.63|5730.13|436
1727704510000|2024-09-30 13:55:10|5730.88|5730.38|5730.88|5730.38|5730.88|5730.38|5730.38|5729.88|330
1727704520000|2024-09-30 13:55:20|5730.63|5730.13|5730.88|5730.38|5731.38|5730.88|5730.63|5730.13|333
1727704530000|2024-09-30 13:55:30|5731.13|5730.63|5729.38|5728.88|5731.13|5730.63|5729.38|5728.88|808
1727704540000|2024-09-30 13:55:40|5729.13|5728.63|5730.38|5729.88|5730.63|5730.13|5729.13|5728.63|502
1727704550000|2024-09-30 13:55:50|5730.63|5730.13|5730.38|5729.88|5730.63|5730.13|5730.13|5729.63|218
1727704560000|2024-09-30 13:56:00|5730.25|5729.75|5730.63|5730.13|5730.75|5730.25|5729.88|5729.38|401
1727704570000|2024-09-30 13:56:10|5730.38|5729.88|5731.63|5731.13|5731.63|5731.13|5730.38|5729.88|313
1727704580000|2024-09-30 13:56:20|5731.38|5730.88|5731.63|5731.13|5731.63|5731.13|5731.13|5730.63|408
1727704590000|2024-09-30 13:56:30|5731.88|5731.38|5729.63|5729.13|5731.88|5731.38|5729.63|5729.13|547
1727704600000|2024-09-30 13:56:40|5729.38|5728.88|5729.63|5729.13|5729.88|5729.38|5729.38|5728.88|369
1727704610000|2024-09-30 13:56:50|5729.38|5728.88|5729.63|5729.13|5729.88|5729.38|5729.38|5728.88|319
1727704620000|2024-09-30 13:57:00|5729.5|5729|5730.13|5729.63|5730.13|5729.63|5729.38|5728.88|318
1727704630000|2024-09-30 13:57:10|5729.88|5729.38|5729.63|5729.13|5729.88|5729.38|5729.5|5729|217
1727704640000|2024-09-30 13:57:20|5729.88|5729.38|5729.38|5728.88|5730.13|5729.63|5729.13|5728.63|391
1727704650000|2024-09-30 13:57:30|5729.13|5728.63|5729.38|5728.88|5729.38|5728.88|5729.13|5728.63|337
1727704660000|2024-09-30 13:57:40|5729.5|5729|5729.38|5728.88|5729.88|5729.38|5729.13|5728.63|499
1727704670000|2024-09-30 13:57:50|5729.63|5729.13|5729.38|5728.88|5729.88|5729.38|5729.38|5728.88|297
1727704680000|2024-09-30 13:58:00|5729.63|5729.13|5729.38|5728.88|5729.63|5729.13|5729.38|5728.88|333
1727704690000|2024-09-30 13:58:10|5729.13|5728.63|5729.13|5728.63|5729.38|5728.88|5728.88|5728.38|994
1727704700000|2024-09-30 13:58:20|5729.38|5728.88|5729.38|5728.88|5729.88|5729.38|5729.13|5728.63|429
1727704710000|2024-09-30 13:58:30|5729.63|5729.13|5730.38|5729.88|5730.38|5729.88|5729.38|5728.88|277
1727704720000|2024-09-30 13:58:40|5730.63|5730.13|5730.38|5729.88|5731.13|5730.63|5730.13|5729.63|513
1727704730000|2024-09-30 13:58:50|5730.63|5730.13|5729.63|5729.13|5730.63|5730.13|5729.63|5729.13|179
1727704740000|2024-09-30 13:59:00|5729.88|5729.38|5730.38|5729.88|5730.38|5729.88|5729.88|5729.38|241
1727704750000|2024-09-30 13:59:10|5730.63|5730.13|5730.13|5729.63|5730.63|5730.13|5730.13|5729.63|188
1727704760000|2024-09-30 13:59:20|5730.38|5729.88|5730.38|5729.88|5730.63|5730.13|5730.13|5729.63|151
1727704770000|2024-09-30 13:59:30|5730.25|5729.75|5729.13|5728.63|5730.25|5729.75|5729.13|5728.63|372
1727704780000|2024-09-30 13:59:40|5728.88|5728.38|5727.88|5727.38|5729.63|5729.13|5727.88|5727.38|882
1727704790000|2024-09-30 13:59:50|5727.63|5727.13|5727.88|5727.38|5728.13|5727.63|5727.63|5727.13|850
1727704800000|2024-09-30 14:00:00|5727.63|5727.13|5727.38|5726.88|5727.88|5727.38|5727.13|5726.63|1680
1727704810000|2024-09-30 14:00:10|5727.13|5726.63|5726.38|5725.88|5727.13|5726.63|5725.88|5725.38|1349
1727704820000|2024-09-30 14:00:20|5726.13|5725.63|5726.63|5726.13|5727.13|5726.63|5726.13|5725.63|664
1727704830000|2024-09-30 14:00:30|5726.38|5725.88|5726.63|5726.13|5726.63|5726.13|5726.25|5725.75|616
1727704840000|2024-09-30 14:00:40|5726.38|5725.88|5727.13|5726.63|5727.63|5727.13|5726.13|5725.63|670
1727704850000|2024-09-30 14:00:50|5727.38|5726.88|5728.63|5728.13|5728.88|5728.38|5727.38|5726.88|671
1727704860000|2024-09-30 14:01:00|5728.88|5728.38|5728.88|5728.38|5729.38|5728.88|5728.63|5728.13|735
1727704870000|2024-09-30 14:01:10|5729.13|5728.63|5729.13|5728.63|5729.38|5728.88|5728.63|5728.13|448
1727704880000|2024-09-30 14:01:20|5728.88|5728.38|5729.13|5728.63|5729.38|5728.88|5728.63|5728.13|443
1727704890000|2024-09-30 14:01:30|5729.38|5728.88|5728.88|5728.38|5729.63|5729.13|5728.88|5728.38|427
1727704900000|2024-09-30 14:01:40|5728.63|5728.13|5730.38|5729.88|5730.63|5730.13|5728.63|5728.13|536
1727704910000|2024-09-30 14:01:50|5730.13|5729.63|5730.38|5729.88|5730.63|5730.13|5730.13|5729.63|384
1727704920000|2024-09-30 14:02:00|5730.63|5730.13|5730.88|5730.38|5731.88|5731.38|5730.5|5730|827
1727704930000|2024-09-30 14:02:10|5731|5730.5|5730.38|5729.88|5731|5730.5|5730.38|5729.88|299
1727704940000|2024-09-30 14:02:20|5730.63|5730.13|5730.63|5730.13|5731.13|5730.63|5730.38|5729.88|329
1727704950000|2024-09-30 14:02:30|5730.38|5729.88|5731.13|5730.63|5731.13|5730.63|5730.38|5729.88|291
1727704960000|2024-09-30 14:02:40|5730.88|5730.38|5731.13|5730.63|5731.63|5731.13|5730.88|5730.38|248
1727704970000|2024-09-30 14:02:50|5730.88|5730.38|5731.88|5731.38|5732.13|5731.63|5730.63|5730.13|602
1727704980000|2024-09-30 14:03:00|5731.63|5731.13|5731.38|5730.88|5731.63|5731.13|5731.13|5730.63|395
1727704990000|2024-09-30 14:03:10|5731.13|5730.63|5730.88|5730.38|5731.63|5731.13|5730.63|5730.13|474
1727705000000|2024-09-30 14:03:20|5730.75|5730.25|5730.38|5729.88|5730.88|5730.38|5730.38|5729.88|403
1727705010000|2024-09-30 14:03:30|5729.88|5729.38|5730.13|5729.63|5730.38|5729.88|5729.88|5729.38|573
1727705020000|2024-09-30 14:03:40|5730|5729.5|5730.13|5729.63|5730.38|5729.88|5729.88|5729.38|412
1727705030000|2024-09-30 14:03:50|5730.38|5729.88|5730.38|5729.88|5730.63|5730.13|5730.13|5729.63|271
1727705040000|2024-09-30 14:04:00|5730.13|5729.63|5730.13|5729.63|5730.38|5729.88|5729.63|5729.13|387
1727705050000|2024-09-30 14:04:10|5730.38|5729.88|5729.63|5729.13|5730.38|5729.88|5729.63|5729.13|426
1727705060000|2024-09-30 14:04:20|5729.88|5729.38|5729.88|5729.38|5729.88|5729.38|5729.38|5728.88|283
1727705070000|2024-09-30 14:04:30|5730.13|5729.63|5729.13|5728.63|5730.13|5729.63|5729.13|5728.63|501
1727705080000|2024-09-30 14:04:40|5728.88|5728.38|5728.88|5728.38|5729.38|5728.88|5728.63|5728.13|451
1727705090000|2024-09-30 14:04:50|5728.63|5728.13|5728.38|5727.88|5728.88|5728.38|5728.38|5727.88|294
1727705100000|2024-09-30 14:05:00|5728.13|5727.63|5729.38|5728.88|5729.38|5728.88|5727.88|5727.38|693
1727705110000|2024-09-30 14:05:10|5729.63|5729.13|5730.13|5729.63|5730.13|5729.63|5729.38|5728.88|271
1727705120000|2024-09-30 14:05:20|5730.38|5729.88|5730.88|5730.38|5730.88|5730.38|5730.13|5729.63|401
1727705130000|2024-09-30 14:05:30|5730.63|5730.13|5731.38|5730.88|5731.38|5730.88|5730.63|5730.13|295
1727705140000|2024-09-30 14:05:40|5731.63|5731.13|5731.25|5730.75|5731.63|5731.13|5730.88|5730.38|389
1727705150000|2024-09-30 14:05:50|5731.38|5730.88|5731.75|5731.25|5731.75|5731.25|5731.13|5730.63|414
1727705160000|2024-09-30 14:06:00|5731.38|5730.88|5730.13|5729.63|5731.38|5730.88|5729.88|5729.38|673
1727705170000|2024-09-30 14:06:10|5729.88|5729.38|5730.13|5729.63|5730.38|5729.88|5729.88|5729.38|405
1727705180000|2024-09-30 14:06:20|5730.25|5729.75|5730.13|5729.63|5730.38|5729.88|5729.88|5729.38|453
1727705190000|2024-09-30 14:06:30|5730.38|5729.88|5731.38|5730.88|5731.63|5731.13|5730.38|5729.88|409
1727705200000|2024-09-30 14:06:40|5731.63|5731.13|5731.13|5730.63|5731.63|5731.13|5731.13|5730.63|410
1727705210000|2024-09-30 14:06:50|5731.38|5730.88|5731.63|5731.13|5731.88|5731.38|5731.13|5730.63|827
1727705220000|2024-09-30 14:07:00|5731.38|5730.88|5731.38|5730.88|5731.63|5731.13|5731.38|5730.88|340
1727705230000|2024-09-30 14:07:10|5731.63|5731.13|5731.38|5730.88|5731.63|5731.13|5731.38|5730.88|320
1727705240000|2024-09-30 14:07:20|5731.13|5730.63|5730.63|5730.13|5731.13|5730.63|5730.63|5730.13|302
1727705250000|2024-09-30 14:07:30|5730.5|5730|5730.88|5730.38|5730.88|5730.38|5730.13|5729.63|290
1727705260000|2024-09-30 14:07:40|5730.63|5730.13|5730.38|5729.88|5731.13|5730.63|5730.38|5729.88|391
1727705270000|2024-09-30 14:07:50|5730.63|5730.13|5730.38|5729.88|5730.88|5730.38|5730.13|5729.63|259
1727705280000|2024-09-30 14:08:00|5730.13|5729.63|5730.13|5729.63|5730.38|5729.88|5730.13|5729.63|135
1727705290000|2024-09-30 14:08:10|5730.38|5729.88|5730.38|5729.88|5730.63|5730.13|5730.13|5729.63|280
1727705300000|2024-09-30 14:08:20|5730.25|5729.75|5730.13|5729.63|5730.63|5730.13|5730.13|5729.63|278
1727705310000|2024-09-30 14:08:30|5729.88|5729.38|5729.63|5729.13|5729.88|5729.38|5729.13|5728.63|505
1727705320000|2024-09-30 14:08:40|5729.88|5729.38|5730.13|5729.63|5730.38|5729.88|5729.63|5729.13|295
1727705330000|2024-09-30 14:08:50|5729.88|5729.38|5729.63|5729.13|5730.13|5729.63|5729.63|5729.13|176
1727705340000|2024-09-30 14:09:00|5729.38|5728.88|5729.13|5728.63|5729.38|5728.88|5728.63|5728.13|675
1727705350000|2024-09-30 14:09:10|5728.88|5728.38|5728.63|5728.13|5729.13|5728.63|5728.63|5728.13|741
1727705360000|2024-09-30 14:09:20|5728.88|5728.38|5728.88|5728.38|5729.13|5728.63|5728.63|5728.13|332
1727705370000|2024-09-30 14:09:30|5729.13|5728.63|5730.13|5729.63|5730.13|5729.63|5729.13|5728.63|275
1727705380000|2024-09-30 14:09:40|5729.88|5729.38|5730.88|5730.38|5730.88|5730.38|5729.88|5729.38|535
1727705390000|2024-09-30 14:09:50|5731|5730.5|5730.88|5730.38|5731.13|5730.63|5730.88|5730.38|490
1727705400000|2024-09-30 14:10:00|5730.63|5730.13|5729.88|5729.38|5730.63|5730.13|5729.88|5729.38|451
1727705410000|2024-09-30 14:10:10|5730.13|5729.63|5729.88|5729.38|5730.38|5729.88|5729.88|5729.38|256
1727705420000|2024-09-30 14:10:20|5729.63|5729.13|5729.38|5728.88|5729.88|5729.38|5729.38|5728.88|265
1727705430000|2024-09-30 14:10:30|5729.13|5728.63|5729.63|5729.13|5729.63|5729.13|5728.63|5728.13|244
1727705440000|2024-09-30 14:10:40|5729.88|5729.38|5729.88|5729.38|5730.13|5729.63|5729.63|5729.13|471
1727705450000|2024-09-30 14:10:50|5730.13|5729.63|5730.13|5729.63|5730.38|5729.88|5730.13|5729.63|317
1727705460000|2024-09-30 14:11:00|5730.38|5729.88|5730.63|5730.13|5730.63|5730.13|5730.13|5729.63|356
1727705470000|2024-09-30 14:11:10|5730.88|5730.38|5730.63|5730.13|5731.13|5730.63|5730.63|5730.13|315
1727705480000|2024-09-30 14:11:20|5730.88|5730.38|5730.63|5730.13|5730.88|5730.38|5730.63|5730.13|262
1727705490000|2024-09-30 14:11:30|5730.38|5729.88|5730.88|5730.38|5730.88|5730.38|5730.38|5729.88|330
1727705500000|2024-09-30 14:11:40|5730.63|5730.13|5730.63|5730.13|5730.88|5730.38|5730.63|5730.13|586
1727705510000|2024-09-30 14:11:50|5730.88|5730.38|5730.63|5730.13|5730.88|5730.38|5730.38|5729.88|519
1727705520000|2024-09-30 14:12:00|5730.38|5729.88|5730.38|5729.88|5730.63|5730.13|5730.13|5729.63|306
1727705530000|2024-09-30 14:12:10|5730.13|5729.63|5729.88|5729.38|5730.13|5729.63|5729.88|5729.38|326
1727705540000|2024-09-30 14:12:20|5730.13|5729.63|5729.88|5729.38|5730.13|5729.63|5729.63|5729.13|733
1727705550000|2024-09-30 14:12:30|5729.63|5729.13|5729.88|5729.38|5729.88|5729.38|5729.63|5729.13|329
1727705560000|2024-09-30 14:12:40|5730.13|5729.63|5729.38|5728.88|5730.13|5729.63|5729.38|5728.88|491
1727705570000|2024-09-30 14:12:50|5729.13|5728.63|5729.13|5728.63|5729.38|5728.88|5728.88|5728.38|501
1727705580000|2024-09-30 14:13:00|5729.38|5728.88|5729.38|5728.88|5729.63|5729.13|5729.13|5728.63|321
1727705590000|2024-09-30 14:13:10|5729.13|5728.63|5729.38|5728.88|5729.63|5729.13|5729.13|5728.63|302
1727705600000|2024-09-30 14:13:20|5729.13|5728.63|5729.13|5728.63|5729.38|5728.88|5729.13|5728.63|163
1727705610000|2024-09-30 14:13:30|5729.38|5728.88|5729.88|5729.38|5729.88|5729.38|5729.38|5728.88|518
1727705620000|2024-09-30 14:13:40|5729.63|5729.13|5728.88|5728.38|5729.63|5729.13|5728.88|5728.38|491
1727705630000|2024-09-30 14:13:50|5729.13|5728.63|5728.88|5728.38|5729.13|5728.63|5728.63|5728.13|323
1727705640000|2024-09-30 14:14:00|5729.13|5728.63|5728.88|5728.38|5729.13|5728.63|5728.88|5728.38|703
1727705650000|2024-09-30 14:14:10|5729.13|5728.63|5728.88|5728.38|5729.13|5728.63|5728.63|5728.13|446
1727705660000|2024-09-30 14:14:20|||||||||688
1727705670000|2024-09-30 14:14:30|5728.38|5727.88|5729.38|5728.88|5729.38|5728.88|5728.38|5727.88|413
1727705680000|2024-09-30 14:14:40|5729.13|5728.63|5728.38|5727.88|5729.38|5728.88|5728.38|5727.88|409
1727705690000|2024-09-30 14:14:50|5728.13|5727.63|5727.88|5727.38|5728.13|5727.63|5727.88|5727.38|210
1727705700000|2024-09-30 14:15:00|5728.13|5727.63|5728.88|5728.38|5728.88|5728.38|5728.13|5727.63|445
1727705710000|2024-09-30 14:15:10|5729.13|5728.63|5729.13|5728.63|5729.13|5728.63|5728.88|5728.38|262
1727705720000|2024-09-30 14:15:20|5728.88|5728.38|5728.63|5728.13|5729.13|5728.63|5728.63|5728.13|206
1727705730000|2024-09-30 14:15:30|5727.88|5727.38|5726.88|5726.38|5727.88|5727.38|5726.63|5726.13|1160
1727705740000|2024-09-30 14:15:40|5726.63|5726.13|5726.63|5726.13|5726.88|5726.38|5726.63|5726.13|327
1727705750000|2024-09-30 14:15:50|5726.38|5725.88|5726.88|5726.38|5726.88|5726.38|5726.13|5725.63|637
1727705760000|2024-09-30 14:16:00|5726.63|5726.13|5726.63|5726.13|5726.88|5726.38|5726.38|5725.88|656
1727705770000|2024-09-30 14:16:10|5726.5|5726|5727.38|5726.88|5727.38|5726.88|5726.38|5725.88|383
1727705780000|2024-09-30 14:16:20|5727.63|5727.13|5727.88|5727.38|5728.13|5727.63|5727.63|5727.13|492
1727705790000|2024-09-30 14:16:30|5728|5727.5|5727.38|5726.88|5728|5727.5|5727.38|5726.88|325
1727705800000|2024-09-30 14:16:40|5727.13|5726.63|5727.13|5726.63|5727.13|5726.63|5726.88|5726.38|394
1727705810000|2024-09-30 14:16:50|5726.88|5726.38|5727.63|5727.13|5727.63|5727.13|5726.88|5726.38|210
1727705820000|2024-09-30 14:17:00|5727.5|5727|5728.13|5727.63|5728.13|5727.63|5727.13|5726.63|349
1727705830000|2024-09-30 14:17:10|5727.88|5727.38|5727.63|5727.13|5728.13|5727.63|5727.38|5726.88|246
1727705840000|2024-09-30 14:17:20|5727.38|5726.88|5726.88|5726.38|5727.38|5726.88|5726.63|5726.13|316
1727705850000|2024-09-30 14:17:30|5727.13|5726.63|5727.13|5726.63|5727.13|5726.63|5727.13|5726.63|131
1727705860000|2024-09-30 14:17:40|||||||||189
1727705870000|2024-09-30 14:17:50|5726.88|5726.38|5726.63|5726.13|5726.88|5726.38|5726.63|5726.13|342
1727705880000|2024-09-30 14:18:00|5726.38|5725.88|5727.13|5726.63|5727.13|5726.63|5726.38|5725.88|263
1727705890000|2024-09-30 14:18:10|5727.38|5726.88|5727.13|5726.63|5727.63|5727.13|5726.88|5726.38|305
1727705900000|2024-09-30 14:18:20|5726.88|5726.38|5726.63|5726.13|5726.88|5726.38|5726.38|5725.88|321
1727705910000|2024-09-30 14:18:30|5726.38|5725.88|5725.88|5725.38|5726.38|5725.88|5725.88|5725.38|445
1727705920000|2024-09-30 14:18:40|5726.13|5725.63|5726.88|5726.38|5726.88|5726.38|5726.13|5725.63|368
1727705930000|2024-09-30 14:18:50|5727.13|5726.63|5727.13|5726.63|5727.63|5727.13|5727.13|5726.63|364
1727705940000|2024-09-30 14:19:00|5727.38|5726.88|5727.38|5726.88|5727.5|5727|5727.13|5726.63|403
1727705950000|2024-09-30 14:19:10|5727.13|5726.63|5727.38|5726.88|5727.38|5726.88|5726.88|5726.38|293
1727705960000|2024-09-30 14:19:20|5727.13|5726.63|5726.88|5726.38|5727.38|5726.88|5726.63|5726.13|334
1727705970000|2024-09-30 14:19:30|5727.38|5726.88|5726.88|5726.38|5727.38|5726.88|5726.63|5726.13|230
1727705980000|2024-09-30 14:19:40|5727.13|5726.63|5726.63|5726.13|5727.13|5726.63|5726.63|5726.13|268
1727705990000|2024-09-30 14:19:50|5726.75|5726.25|5726.63|5726.13|5726.88|5726.38|5726.63|5726.13|111
1727706000000|2024-09-30 14:20:00|5726.38|5725.88|5727.13|5726.63|5727.13|5726.63|5726.38|5725.88|506
1727706010000|2024-09-30 14:20:10|5727.38|5726.88|5727.88|5727.38|5727.88|5727.38|5727.13|5726.63|688
1727706020000|2024-09-30 14:20:20|5728.13|5727.63|5728.88|5728.38|5728.88|5728.38|5727.88|5727.38|392
1727706030000|2024-09-30 14:20:30|5728.63|5728.13|5728.88|5728.38|5728.88|5728.38|5728.38|5727.88|361
1727706040000|2024-09-30 14:20:40|5728.63|5728.13|5728.38|5727.88|5728.88|5728.38|5728.38|5727.88|193
1727706050000|2024-09-30 14:20:50|5728.13|5727.63|5727.13|5726.63|5728.38|5727.88|5727.13|5726.63|413
1727706060000|2024-09-30 14:21:00|5727|5726.5|5727.38|5726.88|5727.38|5726.88|5726.88|5726.38|427
1727706070000|2024-09-30 14:21:10|5727.63|5727.13|5727.63|5727.13|5727.88|5727.38|5727.38|5726.88|603
1727706080000|2024-09-30 14:21:20|5727.38|5726.88|5727.88|5727.38|5727.88|5727.38|5727.38|5726.88|231
1727706090000|2024-09-30 14:21:30|5727.63|5727.13|5728.38|5727.88|5728.38|5727.88|5727.63|5727.13|253
1727706100000|2024-09-30 14:21:40|5728.63|5728.13|5727.88|5727.38|5728.88|5728.38|5727.88|5727.38|494
1727706110000|2024-09-30 14:21:50|5728|5727.5|5728.13|5727.63|5728.13|5727.63|5728|5727.5|55
1727706120000|2024-09-30 14:22:00|5727.88|5727.38|5727.88|5727.38|5728.13|5727.63|5727.88|5727.38|279
1727706130000|2024-09-30 14:22:10|5727.75|5727.25|5726.88|5726.38|5727.88|5727.38|5726.88|5726.38|285
1727706140000|2024-09-30 14:22:20|5727.13|5726.63|5727.13|5726.63|5727.13|5726.63|5726.88|5726.38|300
1727706150000|2024-09-30 14:22:30|5726.88|5726.38|5726.88|5726.38|5726.88|5726.38|5726.88|5726.38|102
1727706160000|2024-09-30 14:22:40|5726.63|5726.13|5727.38|5726.88|5727.63|5727.13|5726.63|5726.13|379
1727706170000|2024-09-30 14:22:50|5727.63|5727.13|5727.13|5726.63|5727.88|5727.38|5727.13|5726.63|257
1727706180000|2024-09-30 14:23:00|5727.63|5727.13|5727.63|5727.13|5727.88|5727.38|5727.38|5726.88|382
1727706190000|2024-09-30 14:23:10|5727.88|5727.38|5727.63|5727.13|5727.88|5727.38|5727.13|5726.63|273
1727706200000|2024-09-30 14:23:20|5727.5|5727|5727.63|5727.13|5727.88|5727.38|5727.5|5727|126
1727706210000|2024-09-30 14:23:30|5727.38|5726.88|5727.38|5726.88|5727.38|5726.88|5727.13|5726.63|166
1727706220000|2024-09-30 14:23:40|5727.63|5727.13|5727.38|5726.88|5727.63|5727.13|5727.38|5726.88|204
1727706230000|2024-09-30 14:23:50|5727.13|5726.63|5726.88|5726.38|5727.13|5726.63|5726.38|5725.88|355
1727706240000|2024-09-30 14:24:00|5726.63|5726.13|5726.13|5725.63|5726.88|5726.38|5726.13|5725.63|616
1727706250000|2024-09-30 14:24:10|5725.88|5725.38|5726.13|5725.63|5726.63|5726.13|5725.88|5725.38|513
1727706260000|2024-09-30 14:24:20|5725.88|5725.38|5726.38|5725.88|5726.63|5726.13|5725.63|5725.13|359
1727706270000|2024-09-30 14:24:30|5726.13|5725.63|5725.88|5725.38|5726.38|5725.88|5725.88|5725.38|375
1727706280000|2024-09-30 14:24:40|5726.13|5725.63|5725.63|5725.13|5726.13|5725.63|5725.38|5724.88|446
1727706290000|2024-09-30 14:24:50|5725.88|5725.38|5725.63|5725.13|5725.88|5725.38|5725.38|5724.88|403
1727706300000|2024-09-30 14:25:00|5725.88|5725.38|5725.88|5725.38|5725.88|5725.38|5725.38|5724.88|658
1727706310000|2024-09-30 14:25:10|5725.63|5725.13|5725.38|5724.88|5726.13|5725.63|5725.38|5724.88|534
1727706320000|2024-09-30 14:25:20|5725.63|5725.13|5725.63|5725.13|5725.63|5725.13|5725.38|5724.88|462
1727706330000|2024-09-30 14:25:30|5725.88|5725.38|5725.88|5725.38|5726.13|5725.63|5725.5|5725|383
1727706340000|2024-09-30 14:25:40|5725.63|5725.13|5724.88|5724.38|5725.88|5725.38|5724.88|5724.38|290
1727706350000|2024-09-30 14:25:50|5725.38|5724.88|5724.38|5723.88|5725.38|5724.88|5724.13|5723.63|1326
1727706360000|2024-09-30 14:26:00|5724.25|5723.75|5724.38|5723.88|5724.63|5724.13|5723.88|5723.38|514
1727706370000|2024-09-30 14:26:10|5724.63|5724.13|5725.13|5724.63|5725.13|5724.63|5724.38|5723.88|303
1727706380000|2024-09-30 14:26:20|5725.38|5724.88|5725.38|5724.88|5725.38|5724.88|5725.38|5724.88|331
1727706390000|2024-09-30 14:26:30|5725.88|5725.38|5726.63|5726.13|5726.63|5726.13|5725.88|5725.38|389
1727706400000|2024-09-30 14:26:40|5726.88|5726.38|5727.88|5727.38|5727.88|5727.38|5726.88|5726.38|1076
1727706410000|2024-09-30 14:26:50|5727.63|5727.13|5727.38|5726.88|5728.38|5727.88|5727.38|5726.88|868
1727706420000|2024-09-30 14:27:00|5727.13|5726.63|5727.63|5727.13|5727.88|5727.38|5727.13|5726.63|827
1727706430000|2024-09-30 14:27:10|5727.38|5726.88|5726.88|5726.38|5727.38|5726.88|5726.88|5726.38|566
1727706440000|2024-09-30 14:27:20|5727.13|5726.63|5727.38|5726.88|5727.38|5726.88|5726.88|5726.38|344
1727706450000|2024-09-30 14:27:30|5727.5|5727|5727.63|5727.13|5727.63|5727.13|5727.38|5726.88|460
1727706460000|2024-09-30 14:27:40|5727.88|5727.38|5728.63|5728.13|5728.88|5728.38|5727.88|5727.38|734
1727706470000|2024-09-30 14:27:50|5728.88|5728.38|5729.13|5728.63|5729.13|5728.63|5728.63|5728.13|698
1727706480000|2024-09-30 14:28:00|5728.88|5728.38|5728.63|5728.13|5729.13|5728.63|5728.63|5728.13|292
1727706490000|2024-09-30 14:28:10|5728.13|5727.63|5727.63|5727.13|5728.13|5727.63|5727.63|5727.13|603
1727706500000|2024-09-30 14:28:20|5727.88|5727.38|5727.13|5726.63|5727.88|5727.38|5727.13|5726.63|263
1727706510000|2024-09-30 14:28:30|5727.38|5726.88|5727.38|5726.88|5727.38|5726.88|5727.13|5726.63|335
1727706520000|2024-09-30 14:28:40|5727.13|5726.63|5728.13|5727.63|5728.13|5727.63|5727.13|5726.63|278
1727706530000|2024-09-30 14:28:50|5728.38|5727.88|5728.38|5727.88|5728.63|5728.13|5727.88|5727.38|311
1727706540000|2024-09-30 14:29:00|5728.63|5728.13|5728.88|5728.38|5728.88|5728.38|5728.38|5727.88|491
1727706550000|2024-09-30 14:29:10|5729.13|5728.63|5728.38|5727.88|5729.13|5728.63|5728.38|5727.88|329
1727706560000|2024-09-30 14:29:20|5728.63|5728.13|5728.63|5728.13|5728.63|5728.13|5728.38|5727.88|187
1727706570000|2024-09-30 14:29:30|5728.88|5728.38|5729.38|5728.88|5729.38|5728.88|5728.88|5728.38|624
1727706580000|2024-09-30 14:29:40|5729.63|5729.13|5729.63|5729.13|5729.88|5729.38|5729.38|5728.88|884
1727706590000|2024-09-30 14:29:50|5729.75|5729.25|5730.63|5730.13|5730.63|5730.13|5729.63|5729.13|996
1727706600000|2024-09-30 14:30:00|5731.13|5730.63|5731.63|5731.13|5731.88|5731.38|5731.13|5730.63|1535
1727706610000|2024-09-30 14:30:10|5731.38|5730.88|5731.63|5731.13|5731.63|5731.13|5731.38|5730.88|411
1727706620000|2024-09-30 14:30:20|5732.13|5731.63|5731.63|5731.13|5732.63|5732.13|5731.63|5731.13|1293
1727706630000|2024-09-30 14:30:30|5731.38|5730.88|5731.13|5730.63|5731.63|5731.13|5731.13|5730.63|513
1727706640000|2024-09-30 14:30:40|5731.38|5730.88|5731.38|5730.88|5731.38|5730.88|5730.88|5730.38|786
1727706650000|2024-09-30 14:30:50|5731.63|5731.13|5730.88|5730.38|5731.63|5731.13|5730.38|5729.88|943
1727706660000|2024-09-30 14:31:00|5731.13|5730.63|5730.63|5730.13|5731.38|5730.88|5730.38|5729.88|609
1727706670000|2024-09-30 14:31:10|5730.38|5729.88|5730.88|5730.38|5730.88|5730.38|5730.13|5729.63|361
1727706680000|2024-09-30 14:31:20|5730.63|5730.13|5731.13|5730.63|5731.13|5730.63|5730.38|5729.88|539
1727706690000|2024-09-30 14:31:30|5730.88|5730.38|5730.38|5729.88|5730.88|5730.38|5729.88|5729.38|372
1727706700000|2024-09-30 14:31:40|5730.63|5730.13|5730.63|5730.13|5730.63|5730.13|5730.13|5729.63|283
1727706710000|2024-09-30 14:31:50|5730.88|5730.38|5731.38|5730.88|5731.38|5730.88|5730.63|5730.13|236
1727706720000|2024-09-30 14:32:00|5731.63|5731.13|5730.88|5730.38|5731.63|5731.13|5730.63|5730.13|422
1727706730000|2024-09-30 14:32:10|5731.13|5730.63|5730.63|5730.13|5731.13|5730.63|5730.13|5729.63|367
1727706740000|2024-09-30 14:32:20|5730.5|5730|5730.88|5730.38|5730.88|5730.38|5730.38|5729.88|186
1727706750000|2024-09-30 14:32:30|5731.13|5730.63|5730.88|5730.38|5731.13|5730.63|5730.88|5730.38|230
1727706760000|2024-09-30 14:32:40|5731.13|5730.63|5731.38|5730.88|5731.38|5730.88|5731.13|5730.63|356
1727706770000|2024-09-30 14:32:50|5731.13|5730.63|5732.25|5731.75|5732.38|5731.88|5731.13|5730.63|548
1727706780000|2024-09-30 14:33:00|5732.13|5731.63|5732.13|5731.63|5732.63|5732.13|5731.88|5731.38|469
1727706790000|2024-09-30 14:33:10|5731.88|5731.38|5731.63|5731.13|5731.88|5731.38|5731.63|5731.13|217
1727706800000|2024-09-30 14:33:20|5731.88|5731.38|5731.88|5731.38|5731.88|5731.38|5731.63|5731.13|267
1727706810000|2024-09-30 14:33:30|5731.63|5731.13|5731.88|5731.38|5731.88|5731.38|5731.13|5730.63|226
1727706820000|2024-09-30 14:33:40|5732|5731.5|5733.88|5733.38|5734.38|5733.88|5731.88|5731.38|1393
1727706830000|2024-09-30 14:33:50|5733.63|5733.13|5734.38|5733.88|5734.38|5733.88|5733.63|5733.13|429
1727706840000|2024-09-30 14:34:00|5734.13|5733.63|5735.63|5735.13|5735.88|5735.38|5734.13|5733.63|1896
1727706850000|2024-09-30 14:34:10|5735.88|5735.38|5734.88|5734.38|5735.88|5735.38|5734.88|5734.38|824
1727706860000|2024-09-30 14:34:20|5734.63|5734.13|5734.63|5734.13|5734.88|5734.38|5734.13|5733.63|520
1727706870000|2024-09-30 14:34:30|5734.88|5734.38|5733.88|5733.38|5734.88|5734.38|5733.88|5733.38|490
1727706880000|2024-09-30 14:34:40|5734.13|5733.63|5733.88|5733.38|5734.13|5733.63|5733.38|5732.88|319
1727706890000|2024-09-30 14:34:50|5734.13|5733.63|5734.38|5733.88|5734.63|5734.13|5733.88|5733.38|637
1727706900000|2024-09-30 14:35:00|5734.13|5733.63|5734.38|5733.88|5734.63|5734.13|5734.13|5733.63|994
1727706910000|2024-09-30 14:35:10|5734.63|5734.13|5735.13|5734.63|5735.13|5734.63|5734.38|5733.88|430
1727706920000|2024-09-30 14:35:20|5734.88|5734.38|5734.88|5734.38|5734.88|5734.38|5734.63|5734.13|562
1727706930000|2024-09-30 14:35:30|5734.63|5734.13|5733.88|5733.38|5734.63|5734.13|5733.63|5733.13|393
1727706940000|2024-09-30 14:35:40|5734.13|5733.63|5734.63|5734.13|5734.63|5734.13|5733.88|5733.38|209
1727706950000|2024-09-30 14:35:50|5734.38|5733.88|5735.13|5734.63|5735.13|5734.63|5734.38|5733.88|596
1727706960000|2024-09-30 14:36:00|5735.38|5734.88|5736.13|5735.63|5736.38|5735.88|5735.38|5734.88|2029
1727706970000|2024-09-30 14:36:10|5735.88|5735.38|5735.38|5734.88|5736.13|5735.63|5735.38|5734.88|531
1727706980000|2024-09-30 14:36:20|5735.63|5735.13|5735.13|5734.63|5735.63|5735.13|5735.13|5734.63|260
1727706990000|2024-09-30 14:36:30|5735.38|5734.88|5734.63|5734.13|5735.38|5734.88|5734.63|5734.13|534
1727707000000|2024-09-30 14:36:40|5734.38|5733.88|5734.38|5733.88|5734.88|5734.38|5734.38|5733.88|267
1727707010000|2024-09-30 14:36:50|5734.63|5734.13|5734.63|5734.13|5734.88|5734.38|5734.38|5733.88|390
1727707020000|2024-09-30 14:37:00|5734.38|5733.88|5734.38|5733.88|5734.63|5734.13|5733.88|5733.38|371
1727707030000|2024-09-30 14:37:10|5734.63|5734.13|5734.38|5733.88|5734.88|5734.38|5734.38|5733.88|217
1727707040000|2024-09-30 14:37:20|5734.63|5734.13|5733.88|5733.38|5734.63|5734.13|5733.88|5733.38|226
1727707050000|2024-09-30 14:37:30|5733.63|5733.13|5733.88|5733.38|5733.88|5733.38|5733.13|5732.63|521
1727707060000|2024-09-30 14:37:40|5734.13|5733.63|5733.38|5732.88|5734.13|5733.63|5733.38|5732.88|239
1727707070000|2024-09-30 14:37:50|5733.5|5733|5732.88|5732.38|5733.63|5733.13|5732.88|5732.38|246
1727707080000|2024-09-30 14:38:00|5732.63|5732.13|5732.38|5731.88|5732.88|5732.38|5732.38|5731.88|483
1727707090000|2024-09-30 14:38:10|5732.13|5731.63|5731.63|5731.13|5732.13|5731.63|5730.63|5730.13|1564
1727707100000|2024-09-30 14:38:20|5731.88|5731.38|5732.88|5732.38|5732.88|5732.38|5731.88|5731.38|313
1727707110000|2024-09-30 14:38:30|5732.63|5732.13|5733.13|5732.63|5733.13|5732.63|5732.63|5732.13|268
1727707120000|2024-09-30 14:38:40|5732.63|5732.13|5733.63|5733.13|5733.63|5733.13|5732.63|5732.13|401
1727707130000|2024-09-30 14:38:50|5733.5|5733|5733.38|5732.88|5733.88|5733.38|5733.38|5732.88|441
1727707140000|2024-09-30 14:39:00|5733.13|5732.63|5733.13|5732.63|5733.38|5732.88|5733.13|5732.63|141
1727707150000|2024-09-30 14:39:10|5733.38|5732.88|5733.88|5733.38|5733.88|5733.38|5733.13|5732.63|282
1727707160000|2024-09-30 14:39:20|5733.63|5733.13|5734.13|5733.63|5734.13|5733.63|5733.63|5733.13|196
1727707170000|2024-09-30 14:39:30|5734.63|5734.13|5734.38|5733.88|5734.63|5734.13|5734.38|5733.88|210
1727707180000|2024-09-30 14:39:40|5734.63|5734.13|5734.88|5734.38|5734.88|5734.38|5734.13|5733.63|249
1727707190000|2024-09-30 14:39:50|5734.63|5734.13|5735.13|5734.63|5735.13|5734.63|5734.63|5734.13|323
1727707200000|2024-09-30 14:40:00|5734.88|5734.38|5735.13|5734.63|5735.38|5734.88|5734.88|5734.38|496
1727707210000|2024-09-30 14:40:10|5734.88|5734.38|5735.38|5734.88|5735.63|5735.13|5734.88|5734.38|216
1727707220000|2024-09-30 14:40:20|5735.63|5735.13|5735.38|5734.88|5735.63|5735.13|5735.38|5734.88|265
1727707230000|2024-09-30 14:40:30|5735.63|5735.13|5735.13|5734.63|5735.63|5735.13|5734.88|5734.38|296
1727707240000|2024-09-30 14:40:40|5734.88|5734.38|5735.63|5735.13|5735.63|5735.13|5734.88|5734.38|351
1727707250000|2024-09-30 14:40:50|5735.38|5734.88|5735.63|5735.13|5735.63|5735.13|5735.38|5734.88|383
1727707260000|2024-09-30 14:41:00|5735.38|5734.88|5735.63|5735.13|5735.63|5735.13|5735.38|5734.88|464
1727707270000|2024-09-30 14:41:10|5735.5|5735|5735.63|5735.13|5735.63|5735.13|5735.13|5734.63|215
1727707280000|2024-09-30 14:41:20|5735.88|5735.38|5735.63|5735.13|5735.88|5735.38|5735.38|5734.88|419
1727707290000|2024-09-30 14:41:30|5735.88|5735.38|5735.88|5735.38|5735.88|5735.38|5735.38|5734.88|188
1727707300000|2024-09-30 14:41:40|5735.63|5735.13|5734.63|5734.13|5735.63|5735.13|5734.63|5734.13|333
1727707310000|2024-09-30 14:41:50|5734.5|5734|5734.38|5733.88|5734.63|5734.13|5734.13|5733.63|221
1727707320000|2024-09-30 14:42:00|5734.13|5733.63|5733.88|5733.38|5734.38|5733.88|5733.63|5733.13|377
1727707330000|2024-09-30 14:42:10|5734.13|5733.63|5734.13|5733.63|5734.38|5733.88|5734.13|5733.63|163
1727707340000|2024-09-30 14:42:20|5734.38|5733.88|5734.38|5733.88|5734.63|5734.13|5734.13|5733.63|195
1727707350000|2024-09-30 14:42:30|5734.5|5734|5734.13|5733.63|5734.63|5734.13|5733.88|5733.38|270
1727707360000|2024-09-30 14:42:40|5733.88|5733.38|5733.63|5733.13|5733.88|5733.38|5733.38|5732.88|330
1727707370000|2024-09-30 14:42:50|5733.38|5732.88|5733.88|5733.38|5733.88|5733.38|5733.38|5732.88|216
1727707380000|2024-09-30 14:43:00|5733.63|5733.13|5733.63|5733.13|5733.88|5733.38|5733.13|5732.63|376
1727707390000|2024-09-30 14:43:10|5733.38|5732.88|5733.88|5733.38|5733.88|5733.38|5733.38|5732.88|215
1727707400000|2024-09-30 14:43:20|5734|5733.5|5733.63|5733.13|5734.13|5733.63|5733.13|5732.63|334
1727707410000|2024-09-30 14:43:30|5733.88|5733.38|5734.13|5733.63|5734.13|5733.63|5733.63|5733.13|94
1727707420000|2024-09-30 14:43:40|5734.38|5733.88|5733.88|5733.38|5734.38|5733.88|5733.88|5733.38|141
1727707430000|2024-09-30 14:43:50|5734.13|5733.63|5733.88|5733.38|5734.13|5733.63|5733.63|5733.13|239
1727707440000|2024-09-30 14:44:00|5733.63|5733.13|5733.88|5733.38|5734.13|5733.63|5733.63|5733.13|197
1727707450000|2024-09-30 14:44:10|5733.63|5733.13|5733.88|5733.38|5734.38|5733.88|5733.63|5733.13|173
1727707460000|2024-09-30 14:44:20|5734.13|5733.63|5734.38|5733.88|5734.38|5733.88|5734.13|5733.63|140
1727707470000|2024-09-30 14:44:30|5734.63|5734.13|5733.88|5733.38|5734.63|5734.13|5733.88|5733.38|257
1727707480000|2024-09-30 14:44:40|5733.63|5733.13|5734.25|5733.75|5734.38|5733.88|5733.38|5732.88|212
1727707490000|2024-09-30 14:44:50|5734.13|5733.63|5734.38|5733.88|5734.63|5734.13|5734.13|5733.63|146
1727707500000|2024-09-30 14:45:00|5734.63|5734.13|5735.13|5734.63|5735.38|5734.88|5734.63|5734.13|392
1727707510000|2024-09-30 14:45:10|5734.88|5734.38|5735.63|5735.13|5735.63|5735.13|5734.88|5734.38|293
1727707520000|2024-09-30 14:45:20|5735.88|5735.38|5735.38|5734.88|5735.88|5735.38|5735.38|5734.88|287
1727707530000|2024-09-30 14:45:30|5735.63|5735.13|5735.63|5735.13|5735.63|5735.13|5735.38|5734.88|115
1727707540000|2024-09-30 14:45:40|5735.88|5735.38|5735.88|5735.38|5736.13|5735.63|5735.88|5735.38|196
1727707550000|2024-09-30 14:45:50|5736.13|5735.63|5736.13|5735.63|5736.13|5735.63|5735.88|5735.38|105
1727707560000|2024-09-30 14:46:00|5735.88|5735.38|5735.88|5735.38|5736.13|5735.63|5735.63|5735.13|379
1727707570000|2024-09-30 14:46:10|5736.13|5735.63|5735.38|5734.88|5736.25|5735.75|5735.38|5734.88|587
1727707580000|2024-09-30 14:46:20|5735.13|5734.63|5735.63|5735.13|5735.63|5735.13|5734.63|5734.13|596
1727707590000|2024-09-30 14:46:30|5735.38|5734.88|5735.38|5734.88|5735.63|5735.13|5734.88|5734.38|303
1727707600000|2024-09-30 14:46:40|5735.5|5735|5735.13|5734.63|5735.63|5735.13|5735.13|5734.63|181
1727707610000|2024-09-30 14:46:50|5735.38|5734.88|5735.38|5734.88|5735.38|5734.88|5734.88|5734.38|182
1727707620000|2024-09-30 14:47:00|5735.13|5734.63|5735.13|5734.63|5735.38|5734.88|5734.88|5734.38|392
1727707630000|2024-09-30 14:47:10|5735.38|5734.88|5735.63|5735.13|5735.63|5735.13|5735.38|5734.88|289
1727707640000|2024-09-30 14:47:20|5735.88|5735.38|5735.38|5734.88|5735.88|5735.38|5735.38|5734.88|216
1727707650000|2024-09-30 14:47:30|5735.63|5735.13|5735.88|5735.38|5735.88|5735.38|5735.38|5734.88|80
1727707660000|2024-09-30 14:47:40|5735.63|5735.13|5735.88|5735.38|5735.88|5735.38|5735.63|5735.13|171
1727707670000|2024-09-30 14:47:50|5735.63|5735.13|5734.38|5733.88|5735.63|5735.13|5734.38|5733.88|346
1727707680000|2024-09-30 14:48:00|5734.13|5733.63|5734.88|5734.38|5734.88|5734.38|5733.88|5733.38|361
1727707690000|2024-09-30 14:48:10|5735.13|5734.63|5735.13|5734.63|5735.38|5734.88|5735.13|5734.63|245
1727707700000|2024-09-30 14:48:20|5735.38|5734.88|5734.88|5734.38|5735.38|5734.88|5734.88|5734.38|179
1727707710000|2024-09-30 14:48:30|5734.63|5734.13|5734.88|5734.38|5735.13|5734.63|5734.63|5734.13|120
1727707720000|2024-09-30 14:48:40|5735.13|5734.63|5735.13|5734.63|5735.38|5734.88|5735|5734.5|141
1727707730000|2024-09-30 14:48:50|5735.38|5734.88|5736.63|5736.13|5736.63|5736.13|5735.38|5734.88|541
1727707740000|2024-09-30 14:49:00|5737.38|5736.88|5736.13|5735.63|5737.38|5736.88|5736.13|5735.63|1007
1727707750000|2024-09-30 14:49:10|5736.25|5735.75|5736.63|5736.13|5736.63|5736.13|5736.13|5735.63|392
1727707760000|2024-09-30 14:49:20|5736.38|5735.88|5737.38|5736.88|5737.38|5736.88|5736.38|5735.88|482
1727707770000|2024-09-30 14:49:30|5737.25|5736.75|5736.38|5735.88|5737.38|5736.88|5736.38|5735.88|421
1727707780000|2024-09-30 14:49:40|5736.13|5735.63|5736.13|5735.63|5736.38|5735.88|5736.13|5735.63|342
1727707790000|2024-09-30 14:49:50|5735.88|5735.38|5735.88|5735.38|5736.38|5735.88|5735.88|5735.38|290
1727707800000|2024-09-30 14:50:00|5735.63|5735.13|5735.38|5734.88|5735.63|5735.13|5735.13|5734.63|597
1727707810000|2024-09-30 14:50:10|5735.13|5734.63|5735.63|5735.13|5735.88|5735.38|5734.88|5734.38|518
1727707820000|2024-09-30 14:50:20|5735.38|5734.88|5735.13|5734.63|5735.5|5735|5734.88|5734.38|239
1727707830000|2024-09-30 14:50:30|5735.38|5734.88|5735.88|5735.38|5735.88|5735.38|5735.38|5734.88|225
1727707840000|2024-09-30 14:50:40|5735.63|5735.13|5735.88|5735.38|5736.13|5735.63|5735.63|5735.13|237
1727707850000|2024-09-30 14:50:50|5736.13|5735.63|5735.88|5735.38|5736.13|5735.63|5735.88|5735.38|655
1727707860000|2024-09-30 14:51:00|5735.63|5735.13|5735.63|5735.13|5735.63|5735.13|5735.25|5734.75|338
1727707870000|2024-09-30 14:51:10|5735.5|5735|5735.5|5735|5736.13|5735.63|5735.38|5734.88|288
1727707880000|2024-09-30 14:51:20|5735.63|5735.13|5735.38|5734.88|5735.63|5735.13|5735.38|5734.88|91
1727707890000|2024-09-30 14:51:30|5735.25|5734.75|5735.13|5734.63|5735.38|5734.88|5734.88|5734.38|242
1727707900000|2024-09-30 14:51:40|5735.38|5734.88|5735.13|5734.63|5735.38|5734.88|5734.88|5734.38|185
1727707910000|2024-09-30 14:51:50|5734.88|5734.38|5734.88|5734.38|5735.13|5734.63|5734.63|5734.13|221
1727707920000|2024-09-30 14:52:00|5735.13|5734.63|5734.88|5734.38|5735.25|5734.75|5734.88|5734.38|184
1727707930000|2024-09-30 14:52:10|5735.13|5734.63|5734.88|5734.38|5735.13|5734.63|5734.88|5734.38|106
1727707940000|2024-09-30 14:52:20|5734.63|5734.13|5734.13|5733.63|5734.63|5734.13|5733.88|5733.38|474
1727707950000|2024-09-30 14:52:30|5733.88|5733.38|5734.13|5733.63|5734.13|5733.63|5733.63|5733.13|386
1727707960000|2024-09-30 14:52:40|5733.88|5733.38|5734.38|5733.88|5734.38|5733.88|5733.88|5733.38|267
1727707970000|2024-09-30 14:52:50|5734.13|5733.63|5733.88|5733.38|5734.13|5733.63|5733.88|5733.38|63
1727707980000|2024-09-30 14:53:00|5733.63|5733.13|5734.63|5734.13|5734.63|5734.13|5733.38|5732.88|571
1727707990000|2024-09-30 14:53:10|5734.75|5734.25|5734.88|5734.38|5735.13|5734.63|5734.38|5733.88|326
1727708000000|2024-09-30 14:53:20|5735.13|5734.63|5735.38|5734.88|5735.38|5734.88|5735.13|5734.63|294
1727708010000|2024-09-30 14:53:30|5735.13|5734.63|5734.88|5734.38|5735.13|5734.63|5734.63|5734.13|186
1727708020000|2024-09-30 14:53:40|5734.63|5734.13|5735.13|5734.63|5735.13|5734.63|5734.63|5734.13|183
1727708030000|2024-09-30 14:53:50|5734.88|5734.38|5735.38|5734.88|5735.38|5734.88|5734.63|5734.13|116
1727708040000|2024-09-30 14:54:00|5735.25|5734.75|5735.38|5734.88|5735.63|5735.13|5735.13|5734.63|151
1727708050000|2024-09-30 14:54:10|5735.13|5734.63|5734.63|5734.13|5735.13|5734.63|5734.5|5734|234
1727708060000|2024-09-30 14:54:20|5734.75|5734.25|5734.88|5734.38|5734.88|5734.38|5734.63|5734.13|55
1727708070000|2024-09-30 14:54:30|5734.75|5734.25|5734.88|5734.38|5734.88|5734.38|5734.63|5734.13|87
1727708080000|2024-09-30 14:54:40|5734.63|5734.13|5734.63|5734.13|5734.88|5734.38|5734.63|5734.13|91
1727708090000|2024-09-30 14:54:50|5734.38|5733.88|5734.38|5733.88|5734.5|5734|5734.38|5733.88|87
1727708100000|2024-09-30 14:55:00|5734.63|5734.13|5734.88|5734.38|5735.13|5734.63|5734.38|5733.88|276
1727708110000|2024-09-30 14:55:10|5735.13|5734.63|5735.13|5734.63|5735.13|5734.63|5734.88|5734.38|171
1727708120000|2024-09-30 14:55:20|||||||||143
1727708130000|2024-09-30 14:55:30|5735.38|5734.88|5735.38|5734.88|5735.38|5734.88|5735.25|5734.75|254
1727708140000|2024-09-30 14:55:40|5735.13|5734.63|5735.13|5734.63|5735.38|5734.88|5734.88|5734.38|134
1727708150000|2024-09-30 14:55:50|5735|5734.5|5735.13|5734.63|5735.13|5734.63|5734.88|5734.38|112
1727708160000|2024-09-30 14:56:00|5734.88|5734.38|5734.88|5734.38|5735.13|5734.63|5734.88|5734.38|196
1727708170000|2024-09-30 14:56:10|5734.63|5734.13|5734.38|5733.88|5734.63|5734.13|5734.13|5733.63|372
1727708180000|2024-09-30 14:56:20|5734.63|5734.13|5734.13|5733.63|5734.63|5734.13|5734.13|5733.63|146
1727708190000|2024-09-30 14:56:30|5734.38|5733.88|5734.38|5733.88|5734.38|5733.88|5734.13|5733.63|125
1727708200000|2024-09-30 14:56:40|5734.63|5734.13|5734.63|5734.13|5734.63|5734.13|5734.38|5733.88|133
1727708210000|2024-09-30 14:56:50|5734.38|5733.88|5734.63|5734.13|5734.88|5734.38|5734.38|5733.88|134
1727708220000|2024-09-30 14:57:00|5734.38|5733.88|5734.38|5733.88|5734.63|5734.13|5734.38|5733.88|99
1727708230000|2024-09-30 14:57:10|5734.88|5734.38|5735.13|5734.63|5735.38|5734.88|5734.63|5734.13|279
1727708240000|2024-09-30 14:57:20|5735.38|5734.88|5735.63|5735.13|5735.75|5735.25|5735.38|5734.88|322
1727708250000|2024-09-30 14:57:30|5735.38|5734.88|5735.38|5734.88|5735.63|5735.13|5735.38|5734.88|166
1727708260000|2024-09-30 14:57:40|5735.63|5735.13|5735.38|5734.88|5735.63|5735.13|5735.13|5734.63|98
1727708270000|2024-09-30 14:57:50|5735.13|5734.63|5734.88|5734.38|5735.13|5734.63|5734.88|5734.38|189
1727708280000|2024-09-30 14:58:00|5734.63|5734.13|5734.88|5734.38|5735.13|5734.63|5734.63|5734.13|279
1727708290000|2024-09-30 14:58:10|5734.63|5734.13|5734.38|5733.88|5734.63|5734.13|5734.38|5733.88|68
1727708300000|2024-09-30 14:58:20|5734.63|5734.13|5734.13|5733.63|5734.63|5734.13|5734.13|5733.63|151
1727708310000|2024-09-30 14:58:30|5734.38|5733.88|5734.13|5733.63|5734.38|5733.88|5734.13|5733.63|241
1727708320000|2024-09-30 14:58:40|5733.88|5733.38|5734.13|5733.63|5734.13|5733.63|5733.88|5733.38|202
1727708330000|2024-09-30 14:58:50|5733.88|5733.38|5734.13|5733.63|5734.13|5733.63|5733.63|5733.13|239
1727708340000|2024-09-30 14:59:00|5733.88|5733.38|5733.63|5733.13|5733.88|5733.38|5733.63|5733.13|244
1727708350000|2024-09-30 14:59:10|5733.38|5732.88|5734.13|5733.63|5734.13|5733.63|5733.13|5732.63|478
1727708360000|2024-09-30 14:59:20|5734.38|5733.88|5734.13|5733.63|5734.63|5734.13|5734.13|5733.63|266
1727708370000|2024-09-30 14:59:30|5734.38|5733.88|5734.13|5733.63|5734.38|5733.88|5734.13|5733.63|89
1727708380000|2024-09-30 14:59:40|5733.88|5733.38|5734.13|5733.63|5734.13|5733.63|5733.88|5733.38|240
1727708390000|2024-09-30 14:59:50|5734.38|5733.88|5734.13|5733.63|5734.5|5734|5734.13|5733.63|182
1727708400000|2024-09-30 15:00:00|5734.25|5733.75|5734.38|5733.88|5734.38|5733.88|5733.63|5733.13|587
1727708410000|2024-09-30 15:00:10|5734.13|5733.63|5734.63|5734.13|5734.63|5734.13|5734.13|5733.63|354
1727708420000|2024-09-30 15:00:20|5734.75|5734.25|5734.63|5734.13|5734.75|5734.25|5734.13|5733.63|305
1727708430000|2024-09-30 15:00:30|5734.88|5734.38|5734.63|5734.13|5734.88|5734.38|5734.5|5734|204
1727708440000|2024-09-30 15:00:40|5734.88|5734.38|5735.38|5734.88|5735.63|5735.13|5734.88|5734.38|459
1727708450000|2024-09-30 15:00:50|5735.13|5734.63|5735.63|5735.13|5735.63|5735.13|5735.13|5734.63|151
1727708460000|2024-09-30 15:01:00|5735.88|5735.38|5735.38|5734.88|5736.63|5736.13|5735.38|5734.88|1334
1727708470000|2024-09-30 15:01:10|5735.63|5735.13|5735.88|5735.38|5735.88|5735.38|5735.13|5734.63|305
1727708480000|2024-09-30 15:01:20|5736.13|5735.63|5735.38|5734.88|5736.13|5735.63|5735.38|5734.88|182
1727708490000|2024-09-30 15:01:30|5735.5|5735|5734.38|5733.88|5735.5|5735|5734.38|5733.88|333
1727708500000|2024-09-30 15:01:40|5734.63|5734.13|5734.63|5734.13|5734.88|5734.38|5734.63|5734.13|255
1727708510000|2024-09-30 15:01:50|5734.88|5734.38|5734.88|5734.38|5735.13|5734.63|5734.88|5734.38|93
1727708520000|2024-09-30 15:02:00|5734.63|5734.13|5734.63|5734.13|5734.63|5734.13|5734.38|5733.88|235
1727708530000|2024-09-30 15:02:10|5734.75|5734.25|5735.38|5734.88|5735.38|5734.88|5734.63|5734.13|400
1727708540000|2024-09-30 15:02:20|5735.63|5735.13|5735.13|5734.63|5735.63|5735.13|5735.13|5734.63|106
1727708550000|2024-09-30 15:02:30|5735|5734.5|5735.38|5734.88|5735.38|5734.88|5734.88|5734.38|244
1727708560000|2024-09-30 15:02:40|5735.13|5734.63|5735.13|5734.63|5735.38|5734.88|5735.13|5734.63|111
1727708570000|2024-09-30 15:02:50|5734.88|5734.38|5735.13|5734.63|5735.13|5734.63|5734.63|5734.13|165
1727708580000|2024-09-30 15:03:00|5734.88|5734.38|5735.38|5734.88|5735.38|5734.88|5734.88|5734.38|114
1727708590000|2024-09-30 15:03:10|5735.63|5735.13|5735.88|5735.38|5735.88|5735.38|5735.38|5734.88|216
1727708600000|2024-09-30 15:03:20|5735.63|5735.13|5735.63|5735.13|5735.88|5735.38|5735.63|5735.13|112
1727708610000|2024-09-30 15:03:30|5735.88|5735.38|5735.88|5735.38|5735.88|5735.38|5735.63|5735.13|110
1727708620000|2024-09-30 15:03:40|5735.63|5735.13|5735.88|5735.38|5735.88|5735.38|5735.63|5735.13|137
1727708630000|2024-09-30 15:03:50|5735.63|5735.13|5735.88|5735.38|5735.88|5735.38|5735.63|5735.13|85
1727708640000|2024-09-30 15:04:00|5736.13|5735.63|5735.88|5735.38|5736.38|5735.88|5735.88|5735.38|454
1727708650000|2024-09-30 15:04:10|5736.13|5735.63|5736.13|5735.63|5736.13|5735.63|5735.63|5735.13|127
1727708660000|2024-09-30 15:04:20|5736.38|5735.88|5736.38|5735.88|5736.38|5735.88|5736.38|5735.88|160
1727708670000|2024-09-30 15:04:30|5736.63|5736.13|5736.63|5736.13|5736.63|5736.13|5736.38|5735.88|582
1727708680000|2024-09-30 15:04:40|5736.88|5736.38|5737.63|5737.13|5737.63|5737.13|5736.88|5736.38|824
1727708690000|2024-09-30 15:04:50|5738.13|5737.63|5737.63|5737.13|5738.13|5737.63|5737.63|5737.13|570
1727708700000|2024-09-30 15:05:00|5737.38|5736.88|5737.38|5736.88|5737.88|5737.38|5737.38|5736.88|374
1727708710000|2024-09-30 15:05:10|5737.5|5737|5737.38|5736.88|5737.88|5737.38|5737.13|5736.63|349
1727708720000|2024-09-30 15:05:20|5737.63|5737.13|5737.63|5737.13|5737.63|5737.13|5737.13|5736.63|214
1727708730000|2024-09-30 15:05:30|5737.13|5736.63|5736.88|5736.38|5737.13|5736.63|5736.88|5736.38|244
1727708740000|2024-09-30 15:05:40|5737.13|5736.63|5736.13|5735.63|5737.13|5736.63|5736.13|5735.63|422
1727708750000|2024-09-30 15:05:50|5736.38|5735.88|5736.13|5735.63|5736.38|5735.88|5735.63|5735.13|386
1727708760000|2024-09-30 15:06:00|5735.88|5735.38|5735.13|5734.63|5735.88|5735.38|5735.13|5734.63|547
1727708770000|2024-09-30 15:06:10|5735.38|5734.88|5735.63|5735.13|5735.63|5735.13|5735.13|5734.63|169
1727708780000|2024-09-30 15:06:20|5735.88|5735.38|5736.38|5735.88|5736.38|5735.88|5735.75|5735.25|211
1727708790000|2024-09-30 15:06:30|5736.63|5736.13|5736.63|5736.13|5736.63|5736.13|5736.38|5735.88|109
1727708800000|2024-09-30 15:06:40|5736.88|5736.38|5736.38|5735.88|5737.13|5736.63|5736.38|5735.88|245
1727708810000|2024-09-30 15:06:50|5736.63|5736.13|5736.63|5736.13|5736.88|5736.38|5736.38|5735.88|125
1727708820000|2024-09-30 15:07:00|5736.88|5736.38|5737.38|5736.88|5737.38|5736.88|5736.88|5736.38|214
1727708830000|2024-09-30 15:07:10|5737.63|5737.13|5737.88|5737.38|5737.88|5737.38|5737.38|5736.88|462
1727708840000|2024-09-30 15:07:20|5737.63|5737.13|5737.38|5736.88|5738.38|5737.88|5737.38|5736.88|442
1727708850000|2024-09-30 15:07:30|5737.13|5736.63|5736.88|5736.38|5737.38|5736.88|5736.88|5736.38|193
1727708860000|2024-09-30 15:07:40|5736.63|5736.13|5735.88|5735.38|5736.63|5736.13|5735.88|5735.38|469
1727708870000|2024-09-30 15:07:50|5735.75|5735.25|5735.38|5734.88|5735.75|5735.25|5735.38|5734.88|227
1727708880000|2024-09-30 15:08:00|5735.5|5735|5735.38|5734.88|5735.5|5735|5735.13|5734.63|362
1727708890000|2024-09-30 15:08:10|5735.63|5735.13|5735.13|5734.63|5735.88|5735.38|5735.13|5734.63|249
1727708900000|2024-09-30 15:08:20|5735.38|5734.88|5735.13|5734.63|5735.38|5734.88|5734.88|5734.38|268
1727708910000|2024-09-30 15:08:30|5734.88|5734.38|5735.13|5734.63|5735.38|5734.88|5734.88|5734.38|434
1727708920000|2024-09-30 15:08:40|5734.88|5734.38|5734.38|5733.88|5734.88|5734.38|5734.38|5733.88|305
1727708930000|2024-09-30 15:08:50|5734.13|5733.63|5734.13|5733.63|5734.38|5733.88|5734.13|5733.63|358
1727708940000|2024-09-30 15:09:00|5733.88|5733.38|5733.63|5733.13|5733.88|5733.38|5733.13|5732.63|823
1727708950000|2024-09-30 15:09:10|5733.88|5733.38|5733.63|5733.13|5734.13|5733.63|5733.63|5733.13|287
1727708960000|2024-09-30 15:09:20|5733.38|5732.88|5732.88|5732.38|5733.63|5733.13|5732.88|5732.38|427
1727708970000|2024-09-30 15:09:30|5733.13|5732.63|5733.13|5732.63|5733.13|5732.63|5732.63|5732.13|371
1727708980000|2024-09-30 15:09:40|5732.88|5732.38|5733|5732.5|5733.13|5732.63|5732.88|5732.38|233
1727708990000|2024-09-30 15:09:50|5732.88|5732.38|5733|5732.5|5733.13|5732.63|5732.88|5732.38|194
1727709000000|2024-09-30 15:10:00|5732.88|5732.38|5732.88|5732.38|5733.38|5732.88|5732.63|5732.13|542
1727709010000|2024-09-30 15:10:10|5732.38|5731.88|5732.88|5732.38|5733.13|5732.63|5732.38|5731.88|287
1727709020000|2024-09-30 15:10:20|5733.13|5732.63|5734.13|5733.63|5734.13|5733.63|5732.88|5732.38|555
1727709030000|2024-09-30 15:10:30|5734.38|5733.88|5734.38|5733.88|5734.63|5734.13|5734.13|5733.63|355
1727709040000|2024-09-30 15:10:40|5734.25|5733.75|5733.88|5733.38|5734.63|5734.13|5733.88|5733.38|149
1727709050000|2024-09-30 15:10:50|5733.63|5733.13|5733.63|5733.13|5733.63|5733.13|5733.13|5732.63|320
1727709060000|2024-09-30 15:11:00|5733.88|5733.38|5734.13|5733.63|5734.38|5733.88|5733.88|5733.38|175
1727709070000|2024-09-30 15:11:10|5733.88|5733.38|5734.13|5733.63|5734.13|5733.63|5733.88|5733.38|152
1727709080000|2024-09-30 15:11:20|5734.38|5733.88|5734.38|5733.88|5734.38|5733.88|5734|5733.5|114
1727709090000|2024-09-30 15:11:30|5734.25|5733.75|5735.13|5734.63|5735.13|5734.63|5734.13|5733.63|198
1727709100000|2024-09-30 15:11:40|5735.38|5734.88|5735.13|5734.63|5735.38|5734.88|5734.88|5734.38|200
1727709110000|2024-09-30 15:11:50|5734.88|5734.38|5735.13|5734.63|5735.38|5734.88|5734.88|5734.38|125
1727709120000|2024-09-30 15:12:00|5734.88|5734.38|5735.13|5734.63|5735.13|5734.63|5734.63|5734.13|225
1727709130000|2024-09-30 15:12:10|5734.88|5734.38|5734.13|5733.63|5734.88|5734.38|5734.13|5733.63|199
1727709140000|2024-09-30 15:12:20|5734|5733.5|5734.13|5733.63|5734.13|5733.63|5733.88|5733.38|187
1727709150000|2024-09-30 15:12:30|5734.38|5733.88|5734.88|5734.38|5734.88|5734.38|5734.38|5733.88|123
1727709160000|2024-09-30 15:12:40|5735.13|5734.63|5735|5734.5|5735.13|5734.63|5735|5734.5|98
1727709170000|2024-09-30 15:12:50|5734.88|5734.38|5734.88|5734.38|5735.13|5734.63|5734.63|5734.13|110
1727709180000|2024-09-30 15:13:00|5735|5734.5|5735.13|5734.63|5735.63|5735.13|5735|5734.5|166
1727709190000|2024-09-30 15:13:10|5735.38|5734.88|5735.13|5734.63|5735.38|5734.88|5735.13|5734.63|75
1727709200000|2024-09-30 15:13:20|5734.88|5734.38|5735.38|5734.88|5735.38|5734.88|5734.88|5734.38|144
1727709210000|2024-09-30 15:13:30|5735.63|5735.13|5735.63|5735.13|5735.63|5735.13|5735.38|5734.88|83
1727709220000|2024-09-30 15:13:40|5735.88|5735.38|5736.38|5735.88|5736.38|5735.88|5735.88|5735.38|282
1727709230000|2024-09-30 15:13:50|5736.13|5735.63|5737.13|5736.63|5737.13|5736.63|5736.13|5735.63|291
1727709240000|2024-09-30 15:14:00|5737.25|5736.75|5737.38|5736.88|5737.88|5737.38|5736.88|5736.38|509
1727709250000|2024-09-30 15:14:10|5737.63|5737.13|5737.13|5736.63|5737.63|5737.13|5737.13|5736.63|224
1727709260000|2024-09-30 15:14:20|5737.38|5736.88|5737.38|5736.88|5737.38|5736.88|5737.13|5736.63|248
1727709270000|2024-09-30 15:14:30|5737.13|5736.63|5737.13|5736.63|5737.13|5736.63|5736.63|5736.13|227
1727709280000|2024-09-30 15:14:40|5737|5736.5|5737.13|5736.63|5737.63|5737.13|5737|5736.5|199
1727709290000|2024-09-30 15:14:50|5737.25|5736.75|5737.38|5736.88|5737.63|5737.13|5737.13|5736.63|134
1727709300000|2024-09-30 15:15:00|5737.13|5736.63|5737.13|5736.63|5737.38|5736.88|5737.13|5736.63|135
1727709310000|2024-09-30 15:15:10|5737.38|5736.88|5737.38|5736.88|5737.5|5737|5736.88|5736.38|228
1727709320000|2024-09-30 15:15:20|5737.63|5737.13|5737.88|5737.38|5738.13|5737.63|5737.38|5736.88|458
1727709330000|2024-09-30 15:15:30|5738.13|5737.63|5737.13|5736.63|5738.13|5737.63|5737.13|5736.63|185
1727709340000|2024-09-30 15:15:40|5736.88|5736.38|5737.38|5736.88|5737.38|5736.88|5736.88|5736.38|97
1727709350000|2024-09-30 15:15:50|5737.13|5736.63|5737.63|5737.13|5737.63|5737.13|5737.13|5736.63|118
1727709360000|2024-09-30 15:16:00|5737.5|5737|5737.38|5736.88|5737.88|5737.38|5737.38|5736.88|252
1727709370000|2024-09-30 15:16:10|5737.13|5736.63|5737|5736.5|5737.13|5736.63|5736.88|5736.38|237
1727709380000|2024-09-30 15:16:20|5737.13|5736.63|5737.13|5736.63|5737.13|5736.63|5737|5736.5|65
1727709390000|2024-09-30 15:16:30|5737.38|5736.88|5737.63|5737.13|5737.88|5737.38|5737.13|5736.63|222
1727709400000|2024-09-30 15:16:40|5737.88|5737.38|5737.38|5736.88|5737.88|5737.38|5737.25|5736.75|115
1727709410000|2024-09-30 15:16:50|5737.63|5737.13|5737.88|5737.38|5737.88|5737.38|5737.63|5737.13|209
1727709420000|2024-09-30 15:17:00|5737.75|5737.25|5737.13|5736.63|5737.75|5737.25|5737.13|5736.63|166
1727709430000|2024-09-30 15:17:10|5736.88|5736.38|5736.63|5736.13|5736.88|5736.38|5736.63|5736.13|107
1727709440000|2024-09-30 15:17:20|5736.88|5736.38|5737.13|5736.63|5737.13|5736.63|5736.88|5736.38|166
1727709450000|2024-09-30 15:17:30|5737|5736.5|5736.63|5736.13|5737.13|5736.63|5736.63|5736.13|77
1727709460000|2024-09-30 15:17:40|5736.88|5736.38|5737.88|5737.38|5737.88|5737.38|5736.88|5736.38|138
1727709470000|2024-09-30 15:17:50|5738.13|5737.63|5738.63|5738.13|5738.63|5738.13|5737.88|5737.38|880
1727709480000|2024-09-30 15:18:00|5738.38|5737.88|5737.88|5737.38|5738.38|5737.88|5737.88|5737.38|380
1727709490000|2024-09-30 15:18:10|5737.75|5737.25|5737.63|5737.13|5737.88|5737.38|5737.63|5737.13|259
1727709500000|2024-09-30 15:18:20|5737.38|5736.88|5737.38|5736.88|5737.38|5736.88|5736.88|5736.38|245
1727709510000|2024-09-30 15:18:30|5737.63|5737.13|5737.38|5736.88|5737.63|5737.13|5737.38|5736.88|237
1727709520000|2024-09-30 15:18:40|5737.13|5736.63|5736.88|5736.38|5737.38|5736.88|5736.88|5736.38|62
1727709530000|2024-09-30 15:18:50|5736.63|5736.13|5736.38|5735.88|5736.63|5736.13|5736.38|5735.88|236
1727709540000|2024-09-30 15:19:00|5736.13|5735.63|5735.88|5735.38|5736.38|5735.88|5735.88|5735.38|348
1727709550000|2024-09-30 15:19:10|5736|5735.5|5736.13|5735.63|5736.38|5735.88|5736|5735.5|146
1727709560000|2024-09-30 15:19:20|5736.38|5735.88|5736.5|5736|5736.63|5736.13|5736.13|5735.63|329
1727709570000|2024-09-30 15:19:30|5736.63|5736.13|5736.63|5736.13|5736.63|5736.13|5736.38|5735.88|161
1727709580000|2024-09-30 15:19:40|5736.88|5736.38|5736.63|5736.13|5736.88|5736.38|5736.63|5736.13|156
1727709590000|2024-09-30 15:19:50|5736.38|5735.88|5736.63|5736.13|5736.88|5736.38|5736.38|5735.88|106
1727709600000|2024-09-30 15:20:00|5736.88|5736.38|5737.38|5736.88|5737.38|5736.88|5736.88|5736.38|173
1727709610000|2024-09-30 15:20:10|5737.63|5737.13|5737.63|5737.13|5737.63|5737.13|5737.38|5736.88|252
1727709620000|2024-09-30 15:20:20|5737.88|5737.38|5737.63|5737.13|5737.88|5737.38|5737.63|5737.13|194
1727709630000|2024-09-30 15:20:30|5737.88|5737.38|5737.63|5737.13|5737.88|5737.38|5737.63|5737.13|63
1727709640000|2024-09-30 15:20:40|5737.75|5737.25|5737.38|5736.88|5737.75|5737.25|5737.38|5736.88|168
1727709650000|2024-09-30 15:20:50|5737.63|5737.13|5737.38|5736.88|5737.63|5737.13|5736.88|5736.38|152
1727709660000|2024-09-30 15:21:00|5737.13|5736.63|5737.13|5736.63|5737.13|5736.63|5736.88|5736.38|55
1727709670000|2024-09-30 15:21:10|5737.38|5736.88|5737.13|5736.63|5737.63|5737.13|5737.13|5736.63|196
1727709680000|2024-09-30 15:21:20|5737.25|5736.75|5737.88|5737.38|5737.88|5737.38|5737.25|5736.75|362
1727709690000|2024-09-30 15:21:30|5738.13|5737.63|5738.38|5737.88|5738.63|5738.13|5738.13|5737.63|252
1727709700000|2024-09-30 15:21:40|5738.63|5738.13|5738.38|5737.88|5738.88|5738.38|5738.38|5737.88|271
1727709710000|2024-09-30 15:21:50|5738.63|5738.13|5737.88|5737.38|5738.63|5738.13|5737.88|5737.38|130
1727709720000|2024-09-30 15:22:00|5738.13|5737.63|5737.88|5737.38|5738.13|5737.63|5737.63|5737.13|561
1727709730000|2024-09-30 15:22:10|5737.63|5737.13|5737.13|5736.63|5737.63|5737.13|5737.13|5736.63|344
1727709740000|2024-09-30 15:22:20|5737.38|5736.88|5737.13|5736.63|5737.38|5736.88|5736.88|5736.38|154
1727709750000|2024-09-30 15:22:30|5737.25|5736.75|5737.13|5736.63|5737.63|5737.13|5737.13|5736.63|108
1727709760000|2024-09-30 15:22:40|5737.38|5736.88|5737.63|5737.13|5737.63|5737.13|5737.38|5736.88|96
1727709770000|2024-09-30 15:22:50|5737.88|5737.38|5737.88|5737.38|5737.88|5737.38|5737.63|5737.13|90
1727709780000|2024-09-30 15:23:00|5737.63|5737.13|5738.13|5737.63|5738.13|5737.63|5737.38|5736.88|325
1727709790000|2024-09-30 15:23:10|5737.88|5737.38|5737.63|5737.13|5737.88|5737.38|5737.63|5737.13|106
1727709800000|2024-09-30 15:23:20|5737.38|5736.88|5736.88|5736.38|5737.63|5737.13|5736.88|5736.38|172
1727709810000|2024-09-30 15:23:30|5736.75|5736.25|5736.63|5736.13|5736.88|5736.38|5736.38|5735.88|262
1727709820000|2024-09-30 15:23:40|5736.5|5736|5736.63|5736.13|5736.88|5736.38|5736.5|5736|116
1727709830000|2024-09-30 15:23:50|5736.38|5735.88|5736.38|5735.88|5736.63|5736.13|5736.38|5735.88|108
1727709840000|2024-09-30 15:24:00|5736.63|5736.13|5737.5|5737|5737.5|5737|5736.63|5736.13|261
1727709850000|2024-09-30 15:24:10|5737.63|5737.13|5737.5|5737|5737.88|5737.38|5737.38|5736.88|146
1727709860000|2024-09-30 15:24:20|5737.63|5737.13|5736.88|5736.38|5737.63|5737.13|5736.88|5736.38|117
1727709870000|2024-09-30 15:24:30|5737|5736.5|5737.38|5736.88|5737.38|5736.88|5737|5736.5|57
1727709880000|2024-09-30 15:24:40|5737.25|5736.75|5737.13|5736.63|5737.38|5736.88|5736.75|5736.25|174
1727709890000|2024-09-30 15:24:50|5736.88|5736.38|5737.13|5736.63|5737.38|5736.88|5736.88|5736.38|212
1727709900000|2024-09-30 15:25:00|5737.25|5736.75|5736.88|5736.38|5737.25|5736.75|5736.88|5736.38|261
1727709910000|2024-09-30 15:25:10|5737|5736.5|5737.38|5736.88|5737.38|5736.88|5736.88|5736.38|497
1727709920000|2024-09-30 15:25:20|5737.13|5736.63|5737.13|5736.63|5737.13|5736.63|5737.13|5736.63|153
1727709930000|2024-09-30 15:25:30|5736.88|5736.38|5736.63|5736.13|5737.13|5736.63|5736.63|5736.13|301
1727709940000|2024-09-30 15:25:40|5737.13|5736.63|5737.13|5736.63|5737.38|5736.88|5736.88|5736.38|313
1727709950000|2024-09-30 15:25:50|5736.88|5736.38|5736.88|5736.38|5737.13|5736.63|5736.88|5736.38|155
1727709960000|2024-09-30 15:26:00|5736.5|5736|5736.63|5736.13|5736.63|5736.13|5736.38|5735.88|162
1727709970000|2024-09-30 15:26:10|5736.88|5736.38|5736.88|5736.38|5736.88|5736.38|5736.63|5736.13|312
1727709980000|2024-09-30 15:26:20|5737.13|5736.63|5737.13|5736.63|5737.13|5736.63|5737.13|5736.63|210
1727709990000|2024-09-30 15:26:30|5737.38|5736.88|5737.13|5736.63|5737.38|5736.88|5737.13|5736.63|163
1727710000000|2024-09-30 15:26:40|5736.88|5736.38|5737.13|5736.63|5737.13|5736.63|5736.88|5736.38|237
1727710010000|2024-09-30 15:26:50|5737.38|5736.88|5737.38|5736.88|5737.63|5737.13|5737.38|5736.88|348
1727710020000|2024-09-30 15:27:00|5737.5|5737|5737.13|5736.63|5737.63|5737.13|5737.13|5736.63|355
1727710030000|2024-09-30 15:27:10|5737.38|5736.88|5737.63|5737.13|5737.88|5737.38|5737.38|5736.88|488
1727710040000|2024-09-30 15:27:20|5737.38|5736.88|5736.88|5736.38|5737.5|5737|5736.88|5736.38|128
1727710050000|2024-09-30 15:27:30|5736.63|5736.13|5736.88|5736.38|5736.88|5736.38|5736.63|5736.13|99
1727710060000|2024-09-30 15:27:40|5736.63|5736.13|5736.13|5735.63|5736.88|5736.38|5736.13|5735.63|377
1727710070000|2024-09-30 15:27:50|5736.25|5735.75|5735.63|5735.13|5736.25|5735.75|5735.63|5735.13|173
1727710080000|2024-09-30 15:28:00|5735.38|5734.88|5735.88|5735.38|5735.88|5735.38|5735.13|5734.63|591
1727710090000|2024-09-30 15:28:10|5735.63|5735.13|5735.63|5735.13|5735.63|5735.13|5734.63|5734.13|414
1727710100000|2024-09-30 15:28:20|5735.88|5735.38|5736.38|5735.88|5736.38|5735.88|5735.88|5735.38|224
1727710110000|2024-09-30 15:28:30|5736.63|5736.13|5736.63|5736.13|5736.88|5736.38|5736.38|5735.88|192
1727710120000|2024-09-30 15:28:40|5736.5|5736|5736.63|5736.13|5736.63|5736.13|5736.38|5735.88|133
1727710130000|2024-09-30 15:28:50|5736.88|5736.38|5737.13|5736.63|5737.13|5736.63|5736.63|5736.13|179
1727710140000|2024-09-30 15:29:00|5737.38|5736.88|5736.88|5736.38|5737.38|5736.88|5736.88|5736.38|244
1727710150000|2024-09-30 15:29:10|5736.63|5736.13|5736.88|5736.38|5737.13|5736.63|5736.63|5736.13|199
1727710160000|2024-09-30 15:29:20|5736.63|5736.13|5737.13|5736.63|5737.13|5736.63|5736.63|5736.13|64
1727710170000|2024-09-30 15:29:30|5736.88|5736.38|5736.88|5736.38|5737.13|5736.63|5736.88|5736.38|252
1727710180000|2024-09-30 15:29:40|5737|5736.5|5736.88|5736.38|5737|5736.5|5736.63|5736.13|343
1727710190000|2024-09-30 15:29:50|5736.63|5736.13|5737.5|5737|5737.5|5737|5736.63|5736.13|295
1727710200000|2024-09-30 15:30:00|5737.63|5737.13|5736.88|5736.38|5737.88|5737.38|5736.88|5736.38|542
1727710210000|2024-09-30 15:30:10|5737.13|5736.63|5737.13|5736.63|5737.13|5736.63|5736.63|5736.13|308
1727710220000|2024-09-30 15:30:20|5737.38|5736.88|5737.88|5737.38|5737.88|5737.38|5737.38|5736.88|486
1727710230000|2024-09-30 15:30:30|5738|5737.5|5738.13|5737.63|5738.13|5737.63|5737.88|5737.38|169
1727710240000|2024-09-30 15:30:40|5738.38|5737.88|5739.13|5738.63|5739.13|5738.63|5738.38|5737.88|543
1727710250000|2024-09-30 15:30:50|5739.38|5738.88|5739.13|5738.63|5739.63|5739.13|5739.13|5738.63|622
1727710260000|2024-09-30 15:31:00|5738.88|5738.38|5738.88|5738.38|5739.13|5738.63|5738.88|5738.38|281
1727710270000|2024-09-30 15:31:10|5738.63|5738.13|5738.38|5737.88|5738.88|5738.38|5738.38|5737.88|260
1727710280000|2024-09-30 15:31:20|5738.63|5738.13|5738.38|5737.88|5738.88|5738.38|5738.38|5737.88|173
1727710290000|2024-09-30 15:31:30|5738.63|5738.13|5738.25|5737.75|5738.63|5738.13|5738.13|5737.63|171
1727710300000|2024-09-30 15:31:40|5738.13|5737.63|5738.38|5737.88|5738.63|5738.13|5738.13|5737.63|201
1727710310000|2024-09-30 15:31:50|5738.13|5737.63|5737.63|5737.13|5738.13|5737.63|5737.63|5737.13|258
1727710320000|2024-09-30 15:32:00|5737.88|5737.38|5737.38|5736.88|5737.88|5737.38|5736.88|5736.38|430
1727710330000|2024-09-30 15:32:10|5737.13|5736.63|5736.88|5736.38|5737.38|5736.88|5736.88|5736.38|210
1727710340000|2024-09-30 15:32:20|5737.13|5736.63|5737.13|5736.63|5737.13|5736.63|5736.63|5736.13|211
1727710350000|2024-09-30 15:32:30|5736.88|5736.38|5736.88|5736.38|5737.13|5736.63|5736.63|5736.13|145
1727710360000|2024-09-30 15:32:40|5737|5736.5|5736.63|5736.13|5737.13|5736.63|5736.63|5736.13|141
1727710370000|2024-09-30 15:32:50|5736.88|5736.38|5737.13|5736.63|5737.13|5736.63|5736.75|5736.25|175
1727710380000|2024-09-30 15:33:00|5736.88|5736.38|5736.63|5736.13|5737.38|5736.88|5736.63|5736.13|304
1727710390000|2024-09-30 15:33:10|5736.38|5735.88|5736.38|5735.88|5736.38|5735.88|5736.13|5735.63|249
1727710400000|2024-09-30 15:33:20|5736.63|5736.13|5736.63|5736.13|5736.63|5736.13|5736.63|5736.13|124
1727710410000|2024-09-30 15:33:30|5736.38|5735.88|5736.63|5736.13|5736.88|5736.38|5736.38|5735.88|220
1727710420000|2024-09-30 15:33:40|5736.38|5735.88|5736.13|5735.63|5736.63|5736.13|5736.13|5735.63|186
1727710430000|2024-09-30 15:33:50|5736.25|5735.75|5735.88|5735.38|5736.38|5735.88|5735.88|5735.38|113
1727710440000|2024-09-30 15:34:00|5736.13|5735.63|5735.38|5734.88|5736.63|5736.13|5735.38|5734.88|669
1727710450000|2024-09-30 15:34:10|5735.63|5735.13|5735.13|5734.63|5735.63|5735.13|5735.13|5734.63|479
1727710460000|2024-09-30 15:34:20|5734.88|5734.38|5735.63|5735.13|5735.63|5735.13|5734.63|5734.13|341
1727710470000|2024-09-30 15:34:30|5735.88|5735.38|5735.88|5735.38|5735.88|5735.38|5735.88|5735.38|182
1727710480000|2024-09-30 15:34:40|5735.63|5735.13|5735.63|5735.13|5735.63|5735.13|5735.38|5734.88|222
1727710490000|2024-09-30 15:34:50|5735.38|5734.88|5735.13|5734.63|5735.38|5734.88|5734.88|5734.38|610
1727710500000|2024-09-30 15:35:00|5735.38|5734.88|5735.38|5734.88|5735.63|5735.13|5735.13|5734.63|263
1727710510000|2024-09-30 15:35:10|5735.13|5734.63|5734.88|5734.38|5735.38|5734.88|5734.63|5734.13|407
1727710520000|2024-09-30 15:35:20|5735|5734.5|5735.13|5734.63|5735.13|5734.63|5734.38|5733.88|388
1727710530000|2024-09-30 15:35:30|||||||||112
1727710540000|2024-09-30 15:35:40|5735.38|5734.88|5736.13|5735.63|5736.13|5735.63|5735.38|5734.88|512
1727710550000|2024-09-30 15:35:50|5736|5735.5|5735.88|5735.38|5736.13|5735.63|5735.63|5735.13|146
1727710560000|2024-09-30 15:36:00|5735.63|5735.13|5734.63|5734.13|5735.63|5735.13|5734.63|5734.13|438
1727710570000|2024-09-30 15:36:10|5734.38|5733.88|5734.38|5733.88|5734.63|5734.13|5733.38|5732.88|992
1727710580000|2024-09-30 15:36:20|5734.63|5734.13|5734.38|5733.88|5734.63|5734.13|5734.38|5733.88|107
1727710590000|2024-09-30 15:36:30|5734.63|5734.13|5734.38|5733.88|5734.63|5734.13|5734.13|5733.63|196
1727710600000|2024-09-30 15:36:40|5734.13|5733.63|5733.38|5732.88|5734.25|5733.75|5733.38|5732.88|328
1727710610000|2024-09-30 15:36:50|5733.13|5732.63|5733.63|5733.13|5733.63|5733.13|5733.13|5732.63|343
1727710620000|2024-09-30 15:37:00|5733.38|5732.88|5733.63|5733.13|5733.63|5733.13|5733.38|5732.88|268
1727710630000|2024-09-30 15:37:10|5733.38|5732.88|5733.13|5732.63|5733.75|5733.25|5733.13|5732.63|456
1727710640000|2024-09-30 15:37:20|5732.88|5732.38|5733.13|5732.63|5733.38|5732.88|5732.88|5732.38|224
1727710650000|2024-09-30 15:37:30|5732.88|5732.38|5733.38|5732.88|5733.38|5732.88|5732.63|5732.13|272
1727710660000|2024-09-30 15:37:40|5733.63|5733.13|5732.13|5731.63|5733.63|5733.13|5731.88|5731.38|780
1727710670000|2024-09-30 15:37:50|5732.38|5731.88|5732.63|5732.13|5732.63|5732.13|5732.38|5731.88|276
1727710680000|2024-09-30 15:38:00|5732.88|5732.38|5733.38|5732.88|5733.38|5732.88|5732.88|5732.38|385
1727710690000|2024-09-30 15:38:10|5733.63|5733.13|5732.88|5732.38|5733.63|5733.13|5732.88|5732.38|311
1727710700000|2024-09-30 15:38:20|5732.75|5732.25|5732.13|5731.63|5732.88|5732.38|5731.88|5731.38|459
1727710710000|2024-09-30 15:38:30|5731.88|5731.38|5732.63|5732.13|5732.88|5732.38|5731.88|5731.38|201
1727710720000|2024-09-30 15:38:40|5732.75|5732.25|5732.88|5732.38|5732.88|5732.38|5732.75|5732.25|59
1727710730000|2024-09-30 15:38:50|5732.63|5732.13|5732.63|5732.13|5732.63|5732.13|5732.63|5732.13|86
1727710740000|2024-09-30 15:39:00|5732.38|5731.88|5732.13|5731.63|5732.63|5732.13|5732.13|5731.63|390
1727710750000|2024-09-30 15:39:10|5732.38|5731.88|5732.63|5732.13|5732.88|5732.38|5732.38|5731.88|157
1727710760000|2024-09-30 15:39:20|5732.38|5731.88|5732.38|5731.88|5732.38|5731.88|5731.88|5731.38|417
1727710770000|2024-09-30 15:39:30|5732.13|5731.63|5732.38|5731.88|5732.38|5731.88|5732.13|5731.63|261
1727710780000|2024-09-30 15:39:40|5732.13|5731.63|5732.13|5731.63|5732.13|5731.63|5732.13|5731.63|114
1727710790000|2024-09-30 15:39:50|5732.38|5731.88|5732.38|5731.88|5732.38|5731.88|5732.13|5731.63|278
1727710800000|2024-09-30 15:40:00|5732.13|5731.63|5732.13|5731.63|5732.38|5731.88|5731.88|5731.38|478
1727710810000|2024-09-30 15:40:10|5732.38|5731.88|5731.88|5731.38|5732.38|5731.88|5731.63|5731.13|494
1727710820000|2024-09-30 15:40:20|5731.63|5731.13|5731.38|5730.88|5731.88|5731.38|5731.13|5730.63|624
1727710830000|2024-09-30 15:40:30|5731.13|5730.63|5731.13|5730.63|5731.63|5731.13|5730.13|5729.63|1003
1727710840000|2024-09-30 15:40:40|5730.88|5730.38|5730.63|5730.13|5730.88|5730.38|5730.63|5730.13|652
1727710850000|2024-09-30 15:40:50|5730.38|5729.88|5730.38|5729.88|5730.63|5730.13|5730.38|5729.88|438
1727710860000|2024-09-30 15:41:00|5729.63|5729.13|5730.38|5729.88|5730.38|5729.88|5729.13|5728.63|1078
1727710870000|2024-09-30 15:41:10|5730.63|5730.13|5730.38|5729.88|5731.13|5730.63|5730.38|5729.88|462
1727710880000|2024-09-30 15:41:20|5730.25|5729.75|5729.63|5729.13|5730.25|5729.75|5729.63|5729.13|675
1727710890000|2024-09-30 15:41:30|5729.38|5728.88|5729.38|5728.88|5729.63|5729.13|5728.63|5728.13|1070
1727710900000|2024-09-30 15:41:40|5729.63|5729.13|5729.88|5729.38|5729.88|5729.38|5729.38|5728.88|352
1727710910000|2024-09-30 15:41:50|5730.13|5729.63|5729.88|5729.38|5730.13|5729.63|5729.88|5729.38|213
1727710920000|2024-09-30 15:42:00|5730|5729.5|5730.13|5729.63|5730.13|5729.63|5729.63|5729.13|292
1727710930000|2024-09-30 15:42:10|5730.38|5729.88|5731.13|5730.63|5731.13|5730.63|5730.38|5729.88|281
1727710940000|2024-09-30 15:42:20|5730.88|5730.38|5731.13|5730.63|5731.38|5730.88|5730.88|5730.38|395
1727710950000|2024-09-30 15:42:30|5731.38|5730.88|5731.38|5730.88|5731.63|5731.13|5731.13|5730.63|344
1727710960000|2024-09-30 15:42:40|5731.13|5730.63|5731.63|5731.13|5731.63|5731.13|5731.13|5730.63|510
1727710970000|2024-09-30 15:42:50|5731.88|5731.38|5731.63|5731.13|5732.13|5731.63|5731.63|5731.13|199
1727710980000|2024-09-30 15:43:00|5731.88|5731.38|5731.88|5731.38|5731.88|5731.38|5731.63|5731.13|202
1727710990000|2024-09-30 15:43:10|5732.13|5731.63|5732.38|5731.88|5732.38|5731.88|5732.13|5731.63|314
1727711000000|2024-09-30 15:43:20|5732.63|5732.13|5733.38|5732.88|5733.38|5732.88|5732.63|5732.13|475
1727711010000|2024-09-30 15:43:30|5733.63|5733.13|5734.38|5733.88|5734.63|5734.13|5733.63|5733.13|754
1727711020000|2024-09-30 15:43:40|5734.63|5734.13|5734.38|5733.88|5734.63|5734.13|5734.38|5733.88|584
1727711030000|2024-09-30 15:43:50|5734.13|5733.63|5734.38|5733.88|5734.38|5733.88|5734.13|5733.63|314
1727711040000|2024-09-30 15:44:00|5734.63|5734.13|5734.13|5733.63|5735.13|5734.63|5734.13|5733.63|841
1727711050000|2024-09-30 15:44:10|5734.38|5733.88|5734.38|5733.88|5734.38|5733.88|5734.13|5733.63|338
1727711060000|2024-09-30 15:44:20|5734.63|5734.13|5734.25|5733.75|5734.63|5734.13|5734.25|5733.75|244
1727711070000|2024-09-30 15:44:30|5734.13|5733.63|5734.13|5733.63|5734.38|5733.88|5734.13|5733.63|206
1727711080000|2024-09-30 15:44:40|5734.25|5733.75|5734.38|5733.88|5734.38|5733.88|5734.13|5733.63|174
1727711090000|2024-09-30 15:44:50|5734.13|5733.63|5733.88|5733.38|5734.25|5733.75|5733.88|5733.38|76
1727711100000|2024-09-30 15:45:00|5733.63|5733.13|5733.38|5732.88|5733.63|5733.13|5733.13|5732.63|363
1727711110000|2024-09-30 15:45:10|5733.5|5733|5733.5|5733|5733.63|5733.13|5733.38|5732.88|123
1727711120000|2024-09-30 15:45:20|5733.38|5732.88|5733.63|5733.13|5733.63|5733.13|5733.38|5732.88|125
1727711130000|2024-09-30 15:45:30|5733.88|5733.38|5734.13|5733.63|5734.13|5733.63|5733.88|5733.38|164
1727711140000|2024-09-30 15:45:40|5733.88|5733.38|5734.38|5733.88|5734.63|5734.13|5733.88|5733.38|236
1727711150000|2024-09-30 15:45:50|5734.13|5733.63|5734.13|5733.63|5734.38|5733.88|5734.13|5733.63|89
1727711160000|2024-09-30 15:46:00|5734.38|5733.88|5734.38|5733.88|5734.88|5734.38|5734.38|5733.88|463
1727711170000|2024-09-30 15:46:10|5734.13|5733.63|5733.63|5733.13|5734.38|5733.88|5733.63|5733.13|381
1727711180000|2024-09-30 15:46:20|5733.88|5733.38|5733.88|5733.38|5733.88|5733.38|5733.63|5733.13|168
1727711190000|2024-09-30 15:46:30|5734.13|5733.63|5734.38|5733.88|5734.38|5733.88|5734.13|5733.63|340
1727711200000|2024-09-30 15:46:40|5734.63|5734.13|5735.25|5734.75|5735.38|5734.88|5734.63|5734.13|456
1727711210000|2024-09-30 15:46:50|5735.13|5734.63|5736.13|5735.63|5736.13|5735.63|5735.13|5734.63|310
1727711220000|2024-09-30 15:47:00|5736.38|5735.88|5736.63|5736.13|5736.63|5736.13|5736.13|5735.63|726
1727711230000|2024-09-30 15:47:10|5736.88|5736.38|5736.13|5735.63|5736.88|5736.38|5736.13|5735.63|310
1727711240000|2024-09-30 15:47:20|5736.38|5735.88|5736.88|5736.38|5736.88|5736.38|5736.38|5735.88|213
1727711250000|2024-09-30 15:47:30|5737.13|5736.63|5736.13|5735.63|5737.38|5736.88|5736.13|5735.63|987
1727711260000|2024-09-30 15:47:40|5736.38|5735.88|5736.13|5735.63|5736.38|5735.88|5735.88|5735.38|181
1727711270000|2024-09-30 15:47:50|5736.38|5735.88|5736.13|5735.63|5736.38|5735.88|5736.13|5735.63|154
1727711280000|2024-09-30 15:48:00|5735.88|5735.38|5734.88|5734.38|5735.88|5735.38|5734.88|5734.38|359
1727711290000|2024-09-30 15:48:10|5735.13|5734.63|5735.63|5735.13|5735.63|5735.13|5734.88|5734.38|248
1727711300000|2024-09-30 15:48:20|5735.75|5735.25|5735.38|5734.88|5735.75|5735.25|5735.38|5734.88|215
1727711310000|2024-09-30 15:48:30|5735.63|5735.13|5735.38|5734.88|5735.63|5735.13|5735.13|5734.63|219
1727711320000|2024-09-30 15:48:40|5735.63|5735.13|5735.88|5735.38|5736.13|5735.63|5735.38|5734.88|147
1727711330000|2024-09-30 15:48:50|5735.75|5735.25|5736.13|5735.63|5736.13|5735.63|5735.38|5734.88|142
1727711340000|2024-09-30 15:49:00|5735.88|5735.38|5736.13|5735.63|5736.88|5736.38|5735.88|5735.38|357
1727711350000|2024-09-30 15:49:10|5735.88|5735.38|5735.88|5735.38|5736.13|5735.63|5735.88|5735.38|103
1727711360000|2024-09-30 15:49:20|5736.13|5735.63|5736.38|5735.88|5736.38|5735.88|5735.88|5735.38|125
1727711370000|2024-09-30 15:49:30|5736.63|5736.13|5736.63|5736.13|5736.88|5736.38|5736.38|5735.88|74
1727711380000|2024-09-30 15:49:40|||||||||39
1727711390000|2024-09-30 15:49:50|||||||||148
1727711400000|2024-09-30 15:50:00|5736.38|5735.88|5736.38|5735.88|5736.63|5736.13|5736.13|5735.63|281
1727711410000|2024-09-30 15:50:10|5736.63|5736.13|5736.63|5736.13|5736.88|5736.38|5736.63|5736.13|156
1727711420000|2024-09-30 15:50:20|5736.88|5736.38|5736.63|5736.13|5736.88|5736.38|5736.38|5735.88|208
1727711430000|2024-09-30 15:50:30|5736.38|5735.88|5737.38|5736.88|5737.63|5737.13|5736.38|5735.88|578
1727711440000|2024-09-30 15:50:40|5737.63|5737.13|5736.88|5736.38|5737.63|5737.13|5736.88|5736.38|258
1727711450000|2024-09-30 15:50:50|5737|5736.5|5736.63|5736.13|5737|5736.5|5736.63|5736.13|233
1727711460000|2024-09-30 15:51:00|5736.38|5735.88|5736.38|5735.88|5736.63|5736.13|5736.38|5735.88|263
1727711470000|2024-09-30 15:51:10|5736.13|5735.63|5736.13|5735.63|5736.38|5735.88|5735.88|5735.38|324
1727711480000|2024-09-30 15:51:20|5736.38|5735.88|5736.13|5735.63|5736.63|5736.13|5736.13|5735.63|129
1727711490000|2024-09-30 15:51:30|5736.25|5735.75|5736.38|5735.88|5736.63|5736.13|5736.13|5735.63|201
1727711500000|2024-09-30 15:51:40|5736.63|5736.13|5736.38|5735.88|5736.63|5736.13|5736.38|5735.88|152
1727711510000|2024-09-30 15:51:50|5736.63|5736.13|5736.5|5736|5736.63|5736.13|5736.13|5735.63|121
1727711520000|2024-09-30 15:52:00|5736.38|5735.88|5736.88|5736.38|5736.88|5736.38|5736.38|5735.88|209
1727711530000|2024-09-30 15:52:10|5736.63|5736.13|5736.38|5735.88|5736.88|5736.38|5736.38|5735.88|105
1727711540000|2024-09-30 15:52:20|5736.5|5736|5736.63|5736.13|5736.63|5736.13|5736.13|5735.63|84
1727711550000|2024-09-30 15:52:30|5736.5|5736|5736.38|5735.88|5736.63|5736.13|5736.38|5735.88|78
1727711560000|2024-09-30 15:52:40|5736.63|5736.13|5736.88|5736.38|5737.13|5736.63|5736.63|5736.13|164
1727711570000|2024-09-30 15:52:50|5737.13|5736.63|5737.13|5736.63|5737.13|5736.63|5736.88|5736.38|62
1727711580000|2024-09-30 15:53:00|5736.88|5736.38|5736.88|5736.38|5736.88|5736.38|5736.63|5736.13|195
1727711590000|2024-09-30 15:53:10|5737.13|5736.63|5736.63|5736.13|5737.13|5736.63|5736.63|5736.13|203
1727711600000|2024-09-30 15:53:20|5736.38|5735.88|5736.63|5736.13|5736.63|5736.13|5736.38|5735.88|99
1727711610000|2024-09-30 15:53:30|5736.38|5735.88|5736.38|5735.88|5736.38|5735.88|5736.38|5735.88|59
1727711620000|2024-09-30 15:53:40|5736.63|5736.13|5736.38|5735.88|5736.63|5736.13|5736.38|5735.88|60
1727711630000|2024-09-30 15:53:50|5736.13|5735.63|5736.13|5735.63|5736.13|5735.63|5735.88|5735.38|172
1727711640000|2024-09-30 15:54:00|5735.88|5735.38|5736.13|5735.63|5736.13|5735.63|5735.88|5735.38|245
1727711650000|2024-09-30 15:54:10|5736.38|5735.88|5736.13|5735.63|5736.38|5735.88|5735.88|5735.38|165
1727711660000|2024-09-30 15:54:20|5735.88|5735.38|5735.63|5735.13|5736.13|5735.63|5735.63|5735.13|292
1727711670000|2024-09-30 15:54:30|5735.88|5735.38|5736.63|5736.13|5736.88|5736.38|5735.88|5735.38|208
1727711680000|2024-09-30 15:54:40|5736.88|5736.38|5736.63|5736.13|5736.88|5736.38|5736.63|5736.13|271
1727711690000|2024-09-30 15:54:50|5736.88|5736.38|5736.63|5736.13|5736.88|5736.38|5736.63|5736.13|77
1727711700000|2024-09-30 15:55:00|5736.88|5736.38|5737.38|5736.88|5737.38|5736.88|5736.63|5736.13|360
1727711710000|2024-09-30 15:55:10|5737.25|5736.75|5736.88|5736.38|5737.25|5736.75|5736.63|5736.13|192
1727711720000|2024-09-30 15:55:20|5737|5736.5|5737.63|5737.13|5737.63|5737.13|5737|5736.5|113
1727711730000|2024-09-30 15:55:30|5737.5|5737|5737.13|5736.63|5737.88|5737.38|5737.13|5736.63|319
1727711740000|2024-09-30 15:55:40|5737.38|5736.88|5737.38|5736.88|5737.38|5736.88|5737.13|5736.63|200
1727711750000|2024-09-30 15:55:50|5737.63|5737.13|5737.13|5736.63|5737.63|5737.13|5737.13|5736.63|213
1727711760000|2024-09-30 15:56:00|5736.88|5736.38|5736.88|5736.38|5737.13|5736.63|5736.88|5736.38|99
1727711770000|2024-09-30 15:56:10|5737.13|5736.63|5736.88|5736.38|5737.13|5736.63|5736.88|5736.38|145
1727711780000|2024-09-30 15:56:20|5736.63|5736.13|5736.63|5736.13|5736.63|5736.13|5736.38|5735.88|230
1727711790000|2024-09-30 15:56:30|5736.38|5735.88|5736.38|5735.88|5736.38|5735.88|5736.13|5735.63|99
1727711800000|2024-09-30 15:56:40|5736.13|5735.63|5736.88|5736.38|5736.88|5736.38|5736.13|5735.63|116
1727711810000|2024-09-30 15:56:50|5737.13|5736.63|5737.38|5736.88|5737.38|5736.88|5737.13|5736.63|77
1727711820000|2024-09-30 15:57:00|5737.25|5736.75|5737.13|5736.63|5737.25|5736.75|5736.88|5736.38|193
1727711830000|2024-09-30 15:57:10|5736.88|5736.38|5737.63|5737.13|5737.63|5737.13|5736.88|5736.38|151
1727711840000|2024-09-30 15:57:20|5737.88|5737.38|5737.38|5736.88|5737.88|5737.38|5737.38|5736.88|345
1727711850000|2024-09-30 15:57:30|5737.25|5736.75|5737.38|5736.88|5737.63|5737.13|5737.25|5736.75|177
1727711860000|2024-09-30 15:57:40|5737.13|5736.63|5737.13|5736.63|5737.38|5736.88|5737.13|5736.63|71
1727711870000|2024-09-30 15:57:50|5737.25|5736.75|5737.38|5736.88|5737.38|5736.88|5737.13|5736.63|157
1727711880000|2024-09-30 15:58:00|5737.25|5736.75|5737.13|5736.63|5737.38|5736.88|5736.88|5736.38|95
1727711890000|2024-09-30 15:58:10|5736.88|5736.38|5737.13|5736.63|5737.38|5736.88|5736.88|5736.38|147
1727711900000|2024-09-30 15:58:20|5737.38|5736.88|5737.13|5736.63|5737.63|5737.13|5737|5736.5|123
1727711910000|2024-09-30 15:58:30|5737.38|5736.88|5737.13|5736.63|5737.38|5736.88|5737.13|5736.63|96
1727711920000|2024-09-30 15:58:40|5736.88|5736.38|5736.88|5736.38|5737.13|5736.63|5736.88|5736.38|71
1727711930000|2024-09-30 15:58:50|5737.13|5736.63|5737.13|5736.63|5737.38|5736.88|5737.13|5736.63|87
1727711940000|2024-09-30 15:59:00|5737|5736.5|5737.38|5736.88|5737.38|5736.88|5737|5736.5|94
1727711950000|2024-09-30 15:59:10|5737.63|5737.13|5737.38|5736.88|5737.63|5737.13|5737.38|5736.88|43
1727711960000|2024-09-30 15:59:20|5737.13|5736.63|5736.88|5736.38|5737.13|5736.63|5736.88|5736.38|151
1727711970000|2024-09-30 15:59:30|5737.13|5736.63|5736.88|5736.38|5737.13|5736.63|5736.88|5736.38|87
1727711980000|2024-09-30 15:59:40|5737.13|5736.63|5737|5736.5|5737.13|5736.63|5736.88|5736.38|46
1727711990000|2024-09-30 15:59:50|5736.88|5736.38|5737.13|5736.63|5737.13|5736.63|5736.88|5736.38|111
1727712000000|2024-09-30 16:00:00|5737.38|5736.88|5737.13|5736.63|5737.38|5736.88|5736.88|5736.38|292
1727712010000|2024-09-30 16:00:10|5736.88|5736.38|5737.13|5736.63|5737.13|5736.63|5736.88|5736.38|182
1727712020000|2024-09-30 16:00:20|5737|5736.5|5737.13|5736.63|5737.13|5736.63|5737|5736.5|135
1727712030000|2024-09-30 16:00:30|5736.88|5736.38|5737.63|5737.13|5737.63|5737.13|5736.63|5736.13|221
1727712040000|2024-09-30 16:00:40|5737.38|5736.88|5738.38|5737.88|5738.38|5737.88|5737.38|5736.88|465
1727712050000|2024-09-30 16:00:50|5738.63|5738.13|5738.63|5738.13|5738.88|5738.38|5738.38|5737.88|219
1727712060000|2024-09-30 16:01:00|5738.75|5738.25|5739.13|5738.63|5739.13|5738.63|5738.75|5738.25|194
1727712070000|2024-09-30 16:01:10|5738.88|5738.38|5738.63|5738.13|5738.88|5738.38|5738.38|5737.88|210
1727712080000|2024-09-30 16:01:20|5738.88|5738.38|5738.63|5738.13|5739|5738.5|5738.38|5737.88|182
1727712090000|2024-09-30 16:01:30|5738.38|5737.88|5738.63|5738.13|5738.88|5738.38|5738.38|5737.88|185
1727712100000|2024-09-30 16:01:40|5738.38|5737.88|5738.63|5738.13|5738.63|5738.13|5738.38|5737.88|110
1727712110000|2024-09-30 16:01:50|5738.5|5738|5737.88|5737.38|5738.63|5738.13|5737.88|5737.38|210
1727712120000|2024-09-30 16:02:00|5738.13|5737.63|5738.38|5737.88|5738.63|5738.13|5738.13|5737.63|101
1727712130000|2024-09-30 16:02:10|5738.5|5738|5738.38|5737.88|5738.63|5738.13|5738.38|5737.88|104
1727712140000|2024-09-30 16:02:20|5738.5|5738|5738.13|5737.63|5738.63|5738.13|5738.13|5737.63|97
1727712150000|2024-09-30 16:02:30|5737.88|5737.38|5738.13|5737.63|5738.13|5737.63|5737.88|5737.38|147
1727712160000|2024-09-30 16:02:40|5738.38|5737.88|5738.88|5738.38|5738.88|5738.38|5738.13|5737.63|126
1727712170000|2024-09-30 16:02:50|5739.13|5738.63|5739.13|5738.63|5739.13|5738.63|5739.13|5738.63|185
1727712180000|2024-09-30 16:03:00|5738.88|5738.38|5739.38|5738.88|5739.38|5738.88|5738.88|5738.38|255
1727712190000|2024-09-30 16:03:10|5739.13|5738.63|5738.63|5738.13|5739.13|5738.63|5738.63|5738.13|363
1727712200000|2024-09-30 16:03:20|5738.38|5737.88|5738.63|5738.13|5738.63|5738.13|5738.13|5737.63|309
1727712210000|2024-09-30 16:03:30|5738.38|5737.88|5738.38|5737.88|5738.38|5737.88|5738.38|5737.88|104
1727712220000|2024-09-30 16:03:40|5738.13|5737.63|5738.13|5737.63|5738.38|5737.88|5738.13|5737.63|294
1727712230000|2024-09-30 16:03:50|5738.38|5737.88|5738.88|5738.38|5738.88|5738.38|5738.38|5737.88|167
1727712240000|2024-09-30 16:04:00|||||||||148
1727712250000|2024-09-30 16:04:10|5738.63|5738.13|5738.38|5737.88|5738.63|5738.13|5738.38|5737.88|78
1727712260000|2024-09-30 16:04:20|5738.63|5738.13|5738.38|5737.88|5738.63|5738.13|5738.13|5737.63|135
1727712270000|2024-09-30 16:04:30|5738.63|5738.13|5738.38|5737.88|5738.63|5738.13|5738.38|5737.88|504
1727712280000|2024-09-30 16:04:40|5738.63|5738.13|5739.13|5738.63|5739.13|5738.63|5738.63|5738.13|324
1727712290000|2024-09-30 16:04:50|5738.88|5738.38|5739.13|5738.63|5739.38|5738.88|5738.88|5738.38|306
1727712300000|2024-09-30 16:05:00|5739.38|5738.88|5739.13|5738.63|5739.38|5738.88|5738.88|5738.38|354
1727712310000|2024-09-30 16:05:10|5739|5738.5|5738.88|5738.38|5739.13|5738.63|5738.63|5738.13|233
1727712320000|2024-09-30 16:05:20|5739.13|5738.63|5738.88|5738.38|5739.13|5738.63|5738.63|5738.13|119
1727712330000|2024-09-30 16:05:30|5739.13|5738.63|5739.38|5738.88|5739.63|5739.13|5738.88|5738.38|813
1727712340000|2024-09-30 16:05:40|5739.13|5738.63|5739.38|5738.88|5739.38|5738.88|5739.13|5738.63|243
1727712350000|2024-09-30 16:05:50|5739.13|5738.63|5739.88|5739.38|5740.13|5739.63|5739.13|5738.63|691
1727712360000|2024-09-30 16:06:00|5739.63|5739.13|5739.88|5739.38|5739.88|5739.38|5739.38|5738.88|474
1727712370000|2024-09-30 16:06:10|5739.63|5739.13|5739.63|5739.13|5739.63|5739.13|5739.38|5738.88|160
1727712380000|2024-09-30 16:06:20|5739.88|5739.38|5740.38|5739.88|5740.38|5739.88|5739.63|5739.13|191
1727712390000|2024-09-30 16:06:30|5740.13|5739.63|5740.38|5739.88|5740.38|5739.88|5740.13|5739.63|230
1727712400000|2024-09-30 16:06:40|5740.63|5740.13|5740.63|5740.13|5740.63|5740.13|5740.38|5739.88|304
1727712410000|2024-09-30 16:06:50|5740.38|5739.88|5740.38|5739.88|5740.63|5740.13|5740.38|5739.88|225
1727712420000|2024-09-30 16:07:00|5740.5|5740|5740.63|5740.13|5740.63|5740.13|5740.13|5739.63|145
1727712430000|2024-09-30 16:07:10|5740.75|5740.25|5740.88|5740.38|5741.13|5740.63|5740.63|5740.13|762
1727712440000|2024-09-30 16:07:20|5741.13|5740.63|5741.38|5740.88|5741.38|5740.88|5741.13|5740.63|362
1727712450000|2024-09-30 16:07:30|5741.13|5740.63|5742.38|5741.88|5742.63|5742.13|5741.13|5740.63|1443
1727712460000|2024-09-30 16:07:40|5742.13|5741.63|5742.13|5741.63|5742.38|5741.88|5741.88|5741.38|604
1727712470000|2024-09-30 16:07:50|5741.88|5741.38|5741.88|5741.38|5742.13|5741.63|5741.63|5741.13|306
1727712480000|2024-09-30 16:08:00|5742.13|5741.63|5743.63|5743.13|5743.88|5743.38|5742.13|5741.63|1169
1727712490000|2024-09-30 16:08:10|5743.88|5743.38|5742.88|5742.38|5743.88|5743.38|5742.88|5742.38|611
1727712500000|2024-09-30 16:08:20|5742.63|5742.13|5742.13|5741.63|5742.63|5742.13|5741.88|5741.38|479
1727712510000|2024-09-30 16:08:30|5741.63|5741.13|5741.63|5741.13|5741.88|5741.38|5741.38|5740.88|630
1727712520000|2024-09-30 16:08:40|5741.38|5740.88|5742.13|5741.63|5742.13|5741.63|5741.38|5740.88|738
1727712530000|2024-09-30 16:08:50|5741.88|5741.38|5741.88|5741.38|5741.88|5741.38|5741.88|5741.38|166
1727712540000|2024-09-30 16:09:00|5742.13|5741.63|5741.88|5741.38|5742.13|5741.63|5741.38|5740.88|270
1727712550000|2024-09-30 16:09:10|5741.63|5741.13|5740.88|5740.38|5741.63|5741.13|5740.88|5740.38|298
1727712560000|2024-09-30 16:09:20|5740.63|5740.13|5740.88|5740.38|5740.88|5740.38|5740.38|5739.88|376
1727712570000|2024-09-30 16:09:30|5741.13|5740.63|5740.88|5740.38|5741.13|5740.63|5740.88|5740.38|117
1727712580000|2024-09-30 16:09:40|5740.63|5740.13|5740.88|5740.38|5741|5740.5|5740.38|5739.88|286
1727712590000|2024-09-30 16:09:50|5741.13|5740.63|5741.13|5740.63|5741.13|5740.63|5741.13|5740.63|39
1727712600000|2024-09-30 16:10:00|5741.38|5740.88|5741.88|5741.38|5741.88|5741.38|5741.38|5740.88|493
1727712610000|2024-09-30 16:10:10|5742.13|5741.63|5742.38|5741.88|5742.63|5742.13|5742.13|5741.63|540
1727712620000|2024-09-30 16:10:20|5742.63|5742.13|5742.88|5742.38|5742.88|5742.38|5742.63|5742.13|486
1727712630000|2024-09-30 16:10:30|5743.13|5742.63|5743.38|5742.88|5743.38|5742.88|5742.88|5742.38|379
1727712640000|2024-09-30 16:10:40|5743.63|5743.13|5743.38|5742.88|5743.63|5743.13|5743.38|5742.88|658
1727712650000|2024-09-30 16:10:50|5743.13|5742.63|5742.88|5742.38|5743.13|5742.63|5742.88|5742.38|238
1727712660000|2024-09-30 16:11:00|5743|5742.5|5742.88|5742.38|5743.13|5742.63|5742.88|5742.38|201
1727712670000|2024-09-30 16:11:10|5742.63|5742.13|5742.13|5741.63|5742.63|5742.13|5741.88|5741.38|424
1727712680000|2024-09-30 16:11:20|5741.88|5741.38|5741.13|5740.63|5742.13|5741.63|5741.13|5740.63|285
1727712690000|2024-09-30 16:11:30|5740.88|5740.38|5740.63|5740.13|5741.13|5740.63|5740.38|5739.88|404
1727712700000|2024-09-30 16:11:40|5740.38|5739.88|5740.38|5739.88|5740.38|5739.88|5740.13|5739.63|321
1727712710000|2024-09-30 16:11:50|5740.25|5739.75|5739.63|5739.13|5740.25|5739.75|5739.38|5738.88|356
1727712720000|2024-09-30 16:12:00|5739.38|5738.88|5739.63|5739.13|5739.63|5739.13|5739.38|5738.88|608
1727712730000|2024-09-30 16:12:10|5739.38|5738.88|5739.13|5738.63|5739.38|5738.88|5738.88|5738.38|474
1727712740000|2024-09-30 16:12:20|5738.88|5738.38|5739.13|5738.63|5739.38|5738.88|5738.88|5738.38|443
1727712750000|2024-09-30 16:12:30|5739.25|5738.75|5739.13|5738.63|5739.38|5738.88|5739.13|5738.63|255
1727712760000|2024-09-30 16:12:40|5738.88|5738.38|5738.38|5737.88|5738.88|5738.38|5738.13|5737.63|603
1727712770000|2024-09-30 16:12:50|5738.13|5737.63|5739.13|5738.63|5739.13|5738.63|5738.13|5737.63|783
1727712780000|2024-09-30 16:13:00|5739.38|5738.88|5739.63|5739.13|5739.88|5739.38|5739.38|5738.88|425
1727712790000|2024-09-30 16:13:10|5739.38|5738.88|5739.38|5738.88|5739.38|5738.88|5739.38|5738.88|181
1727712800000|2024-09-30 16:13:20|5739.25|5738.75|5739.63|5739.13|5739.88|5739.38|5739.25|5738.75|226
1727712810000|2024-09-30 16:13:30|||||||||14
1727712820000|2024-09-30 16:13:40|5739.88|5739.38|5740.13|5739.63|5740.38|5739.88|5739.88|5739.38|162
1727712830000|2024-09-30 16:13:50|5740.38|5739.88|5740.88|5740.38|5740.88|5740.38|5740.38|5739.88|320
1727712840000|2024-09-30 16:14:00|5741.13|5740.63|5741.13|5740.63|5741.13|5740.63|5741.13|5740.63|162
1727712850000|2024-09-30 16:14:10|5741.25|5740.75|5741.38|5740.88|5741.38|5740.88|5741.13|5740.63|306
1727712860000|2024-09-30 16:14:20|5741.5|5741|5741.63|5741.13|5741.63|5741.13|5741.13|5740.63|267
1727712870000|2024-09-30 16:14:30|5741.38|5740.88|5742.13|5741.63|5742.13|5741.63|5741.38|5740.88|371
1727712880000|2024-09-30 16:14:40|5741.88|5741.38|5742.13|5741.63|5742.13|5741.63|5741.88|5741.38|405
1727712890000|2024-09-30 16:14:50|5741.88|5741.38|5742.38|5741.88|5742.38|5741.88|5741.88|5741.38|417
1727712900000|2024-09-30 16:15:00|5742.63|5742.13|5742.38|5741.88|5742.88|5742.38|5742.38|5741.88|310
1727712910000|2024-09-30 16:15:10|5742.63|5742.13|5743.38|5742.88|5743.63|5743.13|5742.38|5741.88|526
1727712920000|2024-09-30 16:15:20|5743.13|5742.63|5742.88|5742.38|5743.13|5742.63|5742.63|5742.13|328
1727712930000|2024-09-30 16:15:30|5743.13|5742.63|5742.88|5742.38|5743.38|5742.88|5742.88|5742.38|210
1727712940000|2024-09-30 16:15:40|5743.13|5742.63|5743.13|5742.63|5743.13|5742.63|5742.88|5742.38|151
1727712950000|2024-09-30 16:15:50|5743.38|5742.88|5743.38|5742.88|5743.38|5742.88|5743.13|5742.63|218
1727712960000|2024-09-30 16:16:00|5743.13|5742.63|5743.13|5742.63|5743.38|5742.88|5742.88|5742.38|245
1727712970000|2024-09-30 16:16:10|5742.88|5742.38|5743.13|5742.63|5743.13|5742.63|5742.88|5742.38|247
1727712980000|2024-09-30 16:16:20|5742.88|5742.38|5742.63|5742.13|5743.13|5742.63|5742.63|5742.13|252
1727712990000|2024-09-30 16:16:30|5742.88|5742.38|5742.63|5742.13|5742.88|5742.38|5742.63|5742.13|146
1727713000000|2024-09-30 16:16:40|5742.88|5742.38|5743.13|5742.63|5743.13|5742.63|5742.88|5742.38|187
1727713010000|2024-09-30 16:16:50|5743|5742.5|5742.88|5742.38|5743.13|5742.63|5742.88|5742.38|154
1727713020000|2024-09-30 16:17:00|5743.13|5742.63|5742.63|5742.13|5743.13|5742.63|5742.38|5741.88|346
1727713030000|2024-09-30 16:17:10|5742.88|5742.38|5742.88|5742.38|5742.88|5742.38|5742.38|5741.88|235
1727713040000|2024-09-30 16:17:20|5742.63|5742.13|5742.63|5742.13|5742.63|5742.13|5742.63|5742.13|206
1727713050000|2024-09-30 16:17:30|5742.13|5741.63|5742.63|5742.13|5742.63|5742.13|5742.13|5741.63|418
1727713060000|2024-09-30 16:17:40|5742.38|5741.88|5742.13|5741.63|5742.38|5741.88|5742.13|5741.63|207
1727713070000|2024-09-30 16:17:50|5742.38|5741.88|5742.38|5741.88|5742.38|5741.88|5742.13|5741.63|118
1727713080000|2024-09-30 16:18:00|5742.63|5742.13|5742.38|5741.88|5742.63|5742.13|5742.13|5741.63|193
1727713090000|2024-09-30 16:18:10|5742.63|5742.13|5742.63|5742.13|5742.63|5742.13|5742.13|5741.63|68
1727713100000|2024-09-30 16:18:20|5742.38|5741.88|5742.38|5741.88|5742.38|5741.88|5742.38|5741.88|74
1727713110000|2024-09-30 16:18:30|5742.13|5741.63|5742.13|5741.63|5742.38|5741.88|5742.13|5741.63|148
1727713120000|2024-09-30 16:18:40|5742.38|5741.88|5742.38|5741.88|5742.63|5742.13|5742.38|5741.88|103
1727713130000|2024-09-30 16:18:50|5742.63|5742.13|5742.5|5742|5742.63|5742.13|5742.38|5741.88|483
1727713140000|2024-09-30 16:19:00|5742.38|5741.88|5742.13|5741.63|5742.63|5742.13|5742.13|5741.63|267
1727713150000|2024-09-30 16:19:10|5742.38|5741.88|5742.38|5741.88|5742.63|5742.13|5742.38|5741.88|160
1727713160000|2024-09-30 16:19:20|5742.13|5741.63|5741.38|5740.88|5742.13|5741.63|5741.38|5740.88|167
1727713170000|2024-09-30 16:19:30|5741.63|5741.13|5741.63|5741.13|5741.63|5741.13|5741.63|5741.13|118
1727713180000|2024-09-30 16:19:40|5741.5|5741|5741.63|5741.13|5741.63|5741.13|5741.38|5740.88|126
1727713190000|2024-09-30 16:19:50|5741.5|5741|5741.38|5740.88|5741.63|5741.13|5741.38|5740.88|64
1727713200000|2024-09-30 16:20:00|5741.13|5740.63|5741.38|5740.88|5741.38|5740.88|5741.13|5740.63|255
1727713210000|2024-09-30 16:20:10|5741.63|5741.13|5741.13|5740.63|5741.63|5741.13|5741.13|5740.63|182
1727713220000|2024-09-30 16:20:20|5741.38|5740.88|5741.38|5740.88|5741.63|5741.13|5741.38|5740.88|113
1727713230000|2024-09-30 16:20:30|5741.13|5740.63|5740.88|5740.38|5741.38|5740.88|5740.88|5740.38|157
1727713240000|2024-09-30 16:20:40|5740.63|5740.13|5740.88|5740.38|5740.88|5740.38|5740.63|5740.13|156
1727713250000|2024-09-30 16:20:50|5741|5740.5|5741.13|5740.63|5741.38|5740.88|5741|5740.5|135
1727713260000|2024-09-30 16:21:00|5741.38|5740.88|5741.38|5740.88|5741.63|5741.13|5741.13|5740.63|143
1727713270000|2024-09-30 16:21:10|5741.13|5740.63|5741.63|5741.13|5741.63|5741.13|5741.13|5740.63|53
1727713280000|2024-09-30 16:21:20|5741.38|5740.88|5741.38|5740.88|5741.38|5740.88|5741.38|5740.88|42
1727713290000|2024-09-30 16:21:30|5741.63|5741.13|5741.38|5740.88|5741.63|5741.13|5741.38|5740.88|93
1727713300000|2024-09-30 16:21:40|5741.63|5741.13|5741.63|5741.13|5741.63|5741.13|5741.38|5740.88|114
1727713310000|2024-09-30 16:21:50|5741.88|5741.38|5741.88|5741.38|5741.88|5741.38|5741.63|5741.13|198
1727713320000|2024-09-30 16:22:00|5741.63|5741.13|5741.13|5740.63|5741.63|5741.13|5740.88|5740.38|218
1727713330000|2024-09-30 16:22:10|5740.88|5740.38|5741.13|5740.63|5741.13|5740.63|5740.88|5740.38|79
1727713340000|2024-09-30 16:22:20|5740.88|5740.38|5741.38|5740.88|5741.38|5740.88|5740.88|5740.38|221
1727713350000|2024-09-30 16:22:30|||||||||61
1727713360000|2024-09-30 16:22:40|5741.13|5740.63|5742.63|5742.13|5742.88|5742.38|5741.13|5740.63|1458
1727713370000|2024-09-30 16:22:50|5742.88|5742.38|5741.88|5741.38|5743.88|5743.38|5741.63|5741.13|1963
1727713380000|2024-09-30 16:23:00|5741.75|5741.25|5741.38|5740.88|5741.88|5741.38|5741.13|5740.63|389
1727713390000|2024-09-30 16:23:10|5741.5|5741|5741.13|5740.63|5741.63|5741.13|5740.88|5740.38|288
1727713400000|2024-09-30 16:23:20|5741.38|5740.88|5741|5740.5|5741.38|5740.88|5740.88|5740.38|212
1727713410000|2024-09-30 16:23:30|5740.88|5740.38|5741.13|5740.63|5741.63|5741.13|5740.88|5740.38|250
1727713420000|2024-09-30 16:23:40|5741.38|5740.88|5741.63|5741.13|5741.63|5741.13|5741.38|5740.88|222
1727713430000|2024-09-30 16:23:50|5741.5|5741|5741.13|5740.63|5741.63|5741.13|5741.13|5740.63|111
1727713440000|2024-09-30 16:24:00|5741.38|5740.88|5740.88|5740.38|5741.38|5740.88|5740.63|5740.13|190
1727713450000|2024-09-30 16:24:10|5741.13|5740.63|5741.38|5740.88|5741.38|5740.88|5741.13|5740.63|77
1727713460000|2024-09-30 16:24:20|5741.63|5741.13|5741.38|5740.88|5741.63|5741.13|5741.13|5740.63|181
1727713470000|2024-09-30 16:24:30|5741.13|5740.63|5740.88|5740.38|5741.13|5740.63|5740.88|5740.38|108
1727713480000|2024-09-30 16:24:40|5740.63|5740.13|5740.88|5740.38|5741.13|5740.63|5740.63|5740.13|159
1727713490000|2024-09-30 16:24:50|5741.13|5740.63|5741.13|5740.63|5741.38|5740.88|5741.13|5740.63|136
1727713500000|2024-09-30 16:25:00|5741|5740.5|5740.38|5739.88|5741.13|5740.63|5740.38|5739.88|186
1727713510000|2024-09-30 16:25:10|5740.13|5739.63|5740.88|5740.38|5740.88|5740.38|5740.13|5739.63|221
1727713520000|2024-09-30 16:25:20|5740.63|5740.13|5740.88|5740.38|5740.88|5740.38|5740.63|5740.13|83
1727713530000|2024-09-30 16:25:30|5741.13|5740.63|5741.38|5740.88|5741.38|5740.88|5740.88|5740.38|190
1727713540000|2024-09-30 16:25:40|5741.13|5740.63|5741.13|5740.63|5741.38|5740.88|5741.13|5740.63|125
1727713550000|2024-09-30 16:25:50|5740.88|5740.38|5740.88|5740.38|5741.13|5740.63|5740.88|5740.38|81
1727713560000|2024-09-30 16:26:00|5741|5740.5|5741.13|5740.63|5741.13|5740.63|5740.88|5740.38|287
1727713570000|2024-09-30 16:26:10|5740.88|5740.38|5740.88|5740.38|5740.88|5740.38|5740.63|5740.13|64
1727713580000|2024-09-30 16:26:20|5741.13|5740.63|5740.88|5740.38|5741.13|5740.63|5740.88|5740.38|262
1727713590000|2024-09-30 16:26:30|5740.63|5740.13|5740.88|5740.38|5740.88|5740.38|5740.63|5740.13|108
1727713600000|2024-09-30 16:26:40|5741.13|5740.63|5741.38|5740.88|5741.38|5740.88|5740.88|5740.38|170
1727713610000|2024-09-30 16:26:50|5741.13|5740.63|5741.13|5740.63|5741.13|5740.63|5741.13|5740.63|81
1727713620000|2024-09-30 16:27:00|5741.38|5740.88|5741.38|5740.88|5741.38|5740.88|5741.13|5740.63|168
1727713630000|2024-09-30 16:27:10|5741.63|5741.13|5741.63|5741.13|5741.63|5741.13|5741.38|5740.88|361
1727713640000|2024-09-30 16:27:20|5741.5|5741|5741.63|5741.13|5741.63|5741.13|5741.38|5740.88|121
1727713650000|2024-09-30 16:27:30|5741.88|5741.38|5741.13|5740.63|5741.88|5741.38|5741.13|5740.63|206
1727713660000|2024-09-30 16:27:40|5741.38|5740.88|5741.38|5740.88|5741.38|5740.88|5741.38|5740.88|51
1727713670000|2024-09-30 16:27:50|5741.63|5741.13|5741.63|5741.13|5741.63|5741.13|5741.38|5740.88|74
1727713680000|2024-09-30 16:28:00|5741.38|5740.88|5741.13|5740.63|5741.38|5740.88|5741.13|5740.63|164
1727713690000|2024-09-30 16:28:10|5741.38|5740.88|5741.38|5740.88|5741.63|5741.13|5741.13|5740.63|106
1727713700000|2024-09-30 16:28:20|5741.63|5741.13|5741.38|5740.88|5741.63|5741.13|5741.38|5740.88|52
1727713710000|2024-09-30 16:28:30|5741.63|5741.13|5741.88|5741.38|5742.13|5741.63|5741.63|5741.13|342
1727713720000|2024-09-30 16:28:40|||||||||57
1727713730000|2024-09-30 16:28:50|5742.13|5741.63|5741.63|5741.13|5742.13|5741.63|5741.38|5740.88|134
1727713740000|2024-09-30 16:29:00|5741.38|5740.88|5741.38|5740.88|5741.63|5741.13|5741.38|5740.88|81
1727713750000|2024-09-30 16:29:10|5741.25|5740.75|5741.38|5740.88|5741.63|5741.13|5741.25|5740.75|181
1727713760000|2024-09-30 16:29:20|5741.13|5740.63|5741.13|5740.63|5741.38|5740.88|5741.13|5740.63|183
1727713770000|2024-09-30 16:29:30|5741|5740.5|5741|5740.5|5741.13|5740.63|5740.88|5740.38|92
1727713780000|2024-09-30 16:29:40|5740.88|5740.38|5740.88|5740.38|5741.13|5740.63|5740.88|5740.38|49
1727713790000|2024-09-30 16:29:50|5740.63|5740.13|5740.38|5739.88|5740.63|5740.13|5740.38|5739.88|195
1727713800000|2024-09-30 16:30:00|5739.88|5739.38|5739.38|5738.88|5739.88|5739.38|5739.38|5738.88|716
1727713810000|2024-09-30 16:30:10|5739.63|5739.13|5739.63|5739.13|5739.63|5739.13|5739.38|5738.88|195
1727713820000|2024-09-30 16:30:20|5739.88|5739.38|5740.38|5739.88|5740.63|5740.13|5739.88|5739.38|285
1727713830000|2024-09-30 16:30:30|5740.63|5740.13|5741.13|5740.63|5741.38|5740.88|5740.63|5740.13|384
1727713840000|2024-09-30 16:30:40|5741.38|5740.88|5741.13|5740.63|5741.38|5740.88|5740.88|5740.38|116
1727713850000|2024-09-30 16:30:50|5740.88|5740.38|5740.63|5740.13|5740.88|5740.38|5740.63|5740.13|206
1727713860000|2024-09-30 16:31:00|5740.38|5739.88|5740.38|5739.88|5740.38|5739.88|5740.13|5739.63|236
1727713870000|2024-09-30 16:31:10|5740.5|5740|5740.63|5740.13|5741.13|5740.63|5740.5|5740|306
1727713880000|2024-09-30 16:31:20|||||||||45
1727713890000|2024-09-30 16:31:30|5740.38|5739.88|5740.38|5739.88|5741.13|5740.63|5740.38|5739.88|917
1727713900000|2024-09-30 16:31:40|5740.13|5739.63|5739.88|5739.38|5740.38|5739.88|5739.88|5739.38|167
1727713910000|2024-09-30 16:31:50|5739.63|5739.13|5739.13|5738.63|5739.63|5739.13|5739.13|5738.63|324
1727713920000|2024-09-30 16:32:00|5738.88|5738.38|5738.88|5738.38|5739.13|5738.63|5738.63|5738.13|321
1727713930000|2024-09-30 16:32:10|5739|5738.5|5739.13|5738.63|5739.38|5738.88|5739|5738.5|327
1727713940000|2024-09-30 16:32:20|5739.38|5738.88|5739.38|5738.88|5739.38|5738.88|5739.13|5738.63|224
1727713950000|2024-09-30 16:32:30|5739.25|5738.75|5738.88|5738.38|5739.25|5738.75|5738.75|5738.25|314
1727713960000|2024-09-30 16:32:40|5738.63|5738.13|5738.88|5738.38|5739.13|5738.63|5738.63|5738.13|133
1727713970000|2024-09-30 16:32:50|5739.13|5738.63|5738.88|5738.38|5739.13|5738.63|5738.88|5738.38|133
1727713980000|2024-09-30 16:33:00|5738.63|5738.13|5738.88|5738.38|5738.88|5738.38|5738.63|5738.13|93
1727713990000|2024-09-30 16:33:10|5739.13|5738.63|5739.13|5738.63|5739.38|5738.88|5739.13|5738.63|247
1727714000000|2024-09-30 16:33:20|5738.88|5738.38|5738.88|5738.38|5738.88|5738.38|5738.88|5738.38|60
1727714010000|2024-09-30 16:33:30|5739.13|5738.63|5739.13|5738.63|5739.38|5738.88|5739|5738.5|122
1727714020000|2024-09-30 16:33:40|5739.38|5738.88|5739.13|5738.63|5739.38|5738.88|5739.13|5738.63|148
1727714030000|2024-09-30 16:33:50|5739.38|5738.88|5739.38|5738.88|5739.38|5738.88|5739.38|5738.88|187
1727714040000|2024-09-30 16:34:00|5739.13|5738.63|5739.38|5738.88|5739.38|5738.88|5739.13|5738.63|352
1727714050000|2024-09-30 16:34:10|5739.25|5738.75|5739.13|5738.63|5739.38|5738.88|5739.13|5738.63|69
1727714060000|2024-09-30 16:34:20|5738.88|5738.38|5738.88|5738.38|5738.88|5738.38|5738.88|5738.38|77
1727714070000|2024-09-30 16:34:30|5739.13|5738.63|5739.13|5738.63|5739.38|5738.88|5738.88|5738.38|184
1727714080000|2024-09-30 16:34:40|5738.88|5738.38|5738.63|5738.13|5738.88|5738.38|5738.38|5737.88|189
1727714090000|2024-09-30 16:34:50|5738.38|5737.88|5738.88|5738.38|5738.88|5738.38|5738.38|5737.88|109
1727714100000|2024-09-30 16:35:00|5739.13|5738.63|5739.38|5738.88|5739.38|5738.88|5739.13|5738.63|150
1727714110000|2024-09-30 16:35:10|5739.25|5738.75|5739.63|5739.13|5739.63|5739.13|5739.25|5738.75|138
1727714120000|2024-09-30 16:35:20|5739.88|5739.38|5739.75|5739.25|5740.13|5739.63|5739.63|5739.13|449
1727714130000|2024-09-30 16:35:30|5739.63|5739.13|5740.13|5739.63|5740.13|5739.63|5739.63|5739.13|90
1727714140000|2024-09-30 16:35:40|5740.25|5739.75|5740.63|5740.13|5740.63|5740.13|5740.25|5739.75|129
1727714150000|2024-09-30 16:35:50|5740.38|5739.88|5740.63|5740.13|5740.63|5740.13|5740.38|5739.88|146
1727714160000|2024-09-30 16:36:00|5740.88|5740.38|5741.13|5740.63|5741.13|5740.63|5740.88|5740.38|265
1727714170000|2024-09-30 16:36:10|5741.38|5740.88|5740.63|5740.13|5741.38|5740.88|5740.38|5739.88|520
1727714180000|2024-09-30 16:36:20|5740.88|5740.38|5740.88|5740.38|5741.13|5740.63|5740.75|5740.25|186
1727714190000|2024-09-30 16:36:30|5741.13|5740.63|5741.38|5740.88|5741.38|5740.88|5740.88|5740.38|84
1727714200000|2024-09-30 16:36:40|5741.13|5740.63|5740.88|5740.38|5741.13|5740.63|5740.88|5740.38|194
1727714210000|2024-09-30 16:36:50|||||||||10
1727714220000|2024-09-30 16:37:00|5741.13|5740.63|5741.13|5740.63|5741.38|5740.88|5741.13|5740.63|105
1727714230000|2024-09-30 16:37:10|5740.88|5740.38|5740.13|5739.63|5740.88|5740.38|5739.88|5739.38|225
1727714240000|2024-09-30 16:37:20|5739.88|5739.38|5739.88|5739.38|5739.88|5739.38|5739.63|5739.13|190
1727714250000|2024-09-30 16:37:30|5739.63|5739.13|5738.88|5738.38|5739.63|5739.13|5738.88|5738.38|279
1727714260000|2024-09-30 16:37:40|5739.13|5738.63|5739.13|5738.63|5739.13|5738.63|5738.88|5738.38|224
1727714270000|2024-09-30 16:37:50|||||||||65
1727714280000|2024-09-30 16:38:00|5739.25|5738.75|5739.63|5739.13|5739.63|5739.13|5739.13|5738.63|626
1727714290000|2024-09-30 16:38:10|5739.38|5738.88|5739.63|5739.13|5739.88|5739.38|5739.38|5738.88|247
1727714300000|2024-09-30 16:38:20|5739.38|5738.88|5739.88|5739.38|5739.88|5739.38|5739.13|5738.63|165
1727714310000|2024-09-30 16:38:30|5739.63|5739.13|5739.63|5739.13|5740.13|5739.63|5739.63|5739.13|155
1727714320000|2024-09-30 16:38:40|5739.88|5739.38|5739.38|5738.88|5739.88|5739.38|5739.25|5738.75|121
1727714330000|2024-09-30 16:38:50|||||||||14
1727714340000|2024-09-30 16:39:00|5739.63|5739.13|5739.75|5739.25|5739.88|5739.38|5739.63|5739.13|232
1727714350000|2024-09-30 16:39:10|5739.63|5739.13|5739.63|5739.13|5739.88|5739.38|5739.38|5738.88|119
1727714360000|2024-09-30 16:39:20|||||||||58
1727714370000|2024-09-30 16:39:30|5739.5|5739|5739.63|5739.13|5739.88|5739.38|5739.38|5738.88|87
1727714380000|2024-09-30 16:39:40|5739.75|5739.25|5739.63|5739.13|5739.88|5739.38|5739.38|5738.88|94
1727714390000|2024-09-30 16:39:50|5739.38|5738.88|5739.38|5738.88|5739.63|5739.13|5739.38|5738.88|83
1727714400000|2024-09-30 16:40:00|5739.63|5739.13|5739.38|5738.88|5739.63|5739.13|5739.13|5738.63|413
1727714410000|2024-09-30 16:40:10|5739.13|5738.63|5739.38|5738.88|5739.38|5738.88|5739.13|5738.63|297
1727714420000|2024-09-30 16:40:20|5739.13|5738.63|5739.13|5738.63|5739.13|5738.63|5739.13|5738.63|124
1727714430000|2024-09-30 16:40:30|5738.88|5738.38|5738.63|5738.13|5738.88|5738.38|5738.38|5737.88|137
1727714440000|2024-09-30 16:40:40|5738.88|5738.38|5738.63|5738.13|5738.88|5738.38|5738.38|5737.88|169
1727714450000|2024-09-30 16:40:50|5738.88|5738.38|5738.88|5738.38|5738.88|5738.38|5738.63|5738.13|205
1727714460000|2024-09-30 16:41:00|5738.63|5738.13|5738.63|5738.13|5738.88|5738.38|5738.63|5738.13|108
1727714470000|2024-09-30 16:41:10|5738.38|5737.88|5738.63|5738.13|5738.63|5738.13|5738.38|5737.88|72
1727714480000|2024-09-30 16:41:20|5738.38|5737.88|5738.88|5738.38|5738.88|5738.38|5738.38|5737.88|94
1727714490000|2024-09-30 16:41:30|||||||||8
1727714500000|2024-09-30 16:41:40|5738.75|5738.25|5738.63|5738.13|5738.88|5738.38|5738.63|5738.13|27
1727714510000|2024-09-30 16:41:50|5738.38|5737.88|5738.63|5738.13|5738.88|5738.38|5738.38|5737.88|145
1727714520000|2024-09-30 16:42:00|5738.75|5738.25|5738.38|5737.88|5738.88|5738.38|5738.38|5737.88|179
1727714530000|2024-09-30 16:42:10|5738.63|5738.13|5737.88|5737.38|5738.63|5738.13|5737.88|5737.38|150
1727714540000|2024-09-30 16:42:20|5738.13|5737.63|5738.13|5737.63|5738.13|5737.63|5738.13|5737.63|72
1727714550000|2024-09-30 16:42:30|5737.88|5737.38|5737.63|5737.13|5737.88|5737.38|5737.63|5737.13|301
1727714560000|2024-09-30 16:42:40|5737.88|5737.38|5737.88|5737.38|5737.88|5737.38|5737.63|5737.13|140
1727714570000|2024-09-30 16:42:50|5737.75|5737.25|5737.88|5737.38|5737.88|5737.38|5737.38|5736.88|228
1727714580000|2024-09-30 16:43:00|5737.63|5737.13|5738.38|5737.88|5738.38|5737.88|5737.63|5737.13|219
1727714590000|2024-09-30 16:43:10|5738.63|5738.13|5738.63|5738.13|5738.63|5738.13|5738.38|5737.88|422
1727714600000|2024-09-30 16:43:20|5738.88|5738.38|5738.63|5738.13|5738.88|5738.38|5738.63|5738.13|329
1727714610000|2024-09-30 16:43:30|5738.5|5738|5738.63|5738.13|5738.63|5738.13|5738.38|5737.88|110
1727714620000|2024-09-30 16:43:40|5738.38|5737.88|5738.38|5737.88|5738.38|5737.88|5738.38|5737.88|79
1727714630000|2024-09-30 16:43:50|5738.13|5737.63|5738.38|5737.88|5738.63|5738.13|5738.13|5737.63|143
1727714640000|2024-09-30 16:44:00|5738.13|5737.63|5738.5|5738|5738.63|5738.13|5738.13|5737.63|116
1727714650000|2024-09-30 16:44:10|5738.38|5737.88|5737.88|5737.38|5738.38|5737.88|5737.88|5737.38|105
1727714660000|2024-09-30 16:44:20|5738.13|5737.63|5737.88|5737.38|5738.13|5737.63|5737.63|5737.13|128
1727714670000|2024-09-30 16:44:30|5737.75|5737.25|5737.38|5736.88|5737.75|5737.25|5737.38|5736.88|136
1727714680000|2024-09-30 16:44:40|5737.63|5737.13|5737.63|5737.13|5737.63|5737.13|5737.5|5737|158
1727714690000|2024-09-30 16:44:50|5737.5|5737|5737.38|5736.88|5737.63|5737.13|5737.38|5736.88|241
1727714700000|2024-09-30 16:45:00|5737.63|5737.13|5737.38|5736.88|5737.63|5737.13|5737.38|5736.88|235
1727714710000|2024-09-30 16:45:10|5737.13|5736.63|5737.13|5736.63|5737.13|5736.63|5737.13|5736.63|289
1727714720000|2024-09-30 16:45:20|5737.38|5736.88|5737.63|5737.13|5737.63|5737.13|5737.13|5736.63|269
1727714730000|2024-09-30 16:45:30|5737.38|5736.88|5737.38|5736.88|5737.38|5736.88|5737.38|5736.88|288
1727714740000|2024-09-30 16:45:40|5737.5|5737|5737.63|5737.13|5737.63|5737.13|5737.38|5736.88|299
1727714750000|2024-09-30 16:45:50|5738.13|5737.63|5738.13|5737.63|5738.38|5737.88|5737.63|5737.13|371
1727714760000|2024-09-30 16:46:00|5738.38|5737.88|5738.63|5738.13|5738.88|5738.38|5738.38|5737.88|193
1727714770000|2024-09-30 16:46:10|5738.38|5737.88|5738.38|5737.88|5738.63|5738.13|5738.38|5737.88|85
1727714780000|2024-09-30 16:46:20|5738.13|5737.63|5738.38|5737.88|5738.38|5737.88|5738.13|5737.63|156
1727714790000|2024-09-30 16:46:30|5738.25|5737.75|5738.38|5737.88|5738.63|5738.13|5738.25|5737.75|125
1727714800000|2024-09-30 16:46:40|5738.63|5738.13|5738.63|5738.13|5738.63|5738.13|5738.63|5738.13|44
1727714810000|2024-09-30 16:46:50|5738.38|5737.88|5738.38|5737.88|5738.38|5737.88|5738.38|5737.88|153
1727714820000|2024-09-30 16:47:00|5738.63|5738.13|5738.13|5737.63|5738.63|5738.13|5737.88|5737.38|177
1727714830000|2024-09-30 16:47:10|5738|5737.5|5737.88|5737.38|5738.13|5737.63|5737.88|5737.38|49
1727714840000|2024-09-30 16:47:20|5738.13|5737.63|5738.13|5737.63|5738.13|5737.63|5738.13|5737.63|133
1727714850000|2024-09-30 16:47:30|5738.38|5737.88|5738.63|5738.13|5738.88|5738.38|5738.38|5737.88|237
1727714860000|2024-09-30 16:47:40|5738.88|5738.38|5738.63|5738.13|5738.88|5738.38|5738.63|5738.13|40
1727714870000|2024-09-30 16:47:50|5738.38|5737.88|5738.13|5737.63|5738.63|5738.13|5738.13|5737.63|616
1727714880000|2024-09-30 16:48:00|5738.38|5737.88|5738.13|5737.63|5738.38|5737.88|5738.13|5737.63|166
1727714890000|2024-09-30 16:48:10|5737.88|5737.38|5738.13|5737.63|5738.13|5737.63|5737.88|5737.38|219
1727714900000|2024-09-30 16:48:20|5737.88|5737.38|5737.38|5736.88|5737.88|5737.38|5737.38|5736.88|274
1727714910000|2024-09-30 16:48:30|5737.63|5737.13|5737.63|5737.13|5737.63|5737.13|5737.63|5737.13|149
1727714920000|2024-09-30 16:48:40|5737.38|5736.88|5737.63|5737.13|5737.88|5737.38|5737.38|5736.88|186
1727714930000|2024-09-30 16:48:50|5737.88|5737.38|5737.88|5737.38|5737.88|5737.38|5737.63|5737.13|275
1727714940000|2024-09-30 16:49:00|5738.13|5737.63|5737.88|5737.38|5738.13|5737.63|5737.88|5737.38|130
1727714950000|2024-09-30 16:49:10|5737.63|5737.13|5737.38|5736.88|5737.63|5737.13|5737.38|5736.88|126
1727714960000|2024-09-30 16:49:20|5737.13|5736.63|5737.13|5736.63|5737.38|5736.88|5737.13|5736.63|89
1727714970000|2024-09-30 16:49:30|5737.38|5736.88|5737.88|5737.38|5737.88|5737.38|5737.13|5736.63|307
1727714980000|2024-09-30 16:49:40|5738|5737.5|5738.13|5737.63|5738.38|5737.88|5737.88|5737.38|213
1727714990000|2024-09-30 16:49:50|5738.38|5737.88|5738.13|5737.63|5738.38|5737.88|5738.13|5737.63|128
1727715000000|2024-09-30 16:50:00|5738.38|5737.88|5738.63|5738.13|5738.88|5738.38|5738.38|5737.88|119
1727715010000|2024-09-30 16:50:10|5738.75|5738.25|5738.63|5738.13|5739.13|5738.63|5738.63|5738.13|268
1727715020000|2024-09-30 16:50:20|5738.88|5738.38|5738.88|5738.38|5738.88|5738.38|5738.63|5738.13|79
1727715030000|2024-09-30 16:50:30|5739.13|5738.63|5739.13|5738.63|5739.38|5738.88|5739.13|5738.63|408
1727715040000|2024-09-30 16:50:40|5738.88|5738.38|5739.38|5738.88|5739.38|5738.88|5738.88|5738.38|192
1727715050000|2024-09-30 16:50:50|5739.63|5739.13|5738.88|5738.38|5739.63|5739.13|5738.88|5738.38|259
1727715060000|2024-09-30 16:51:00|5738.63|5738.13|5738.38|5737.88|5738.63|5738.13|5738.25|5737.75|328
1727715070000|2024-09-30 16:51:10|5738.13|5737.63|5738.38|5737.88|5738.38|5737.88|5738.13|5737.63|112
1727715080000|2024-09-30 16:51:20|5738.63|5738.13|5738.13|5737.63|5738.63|5738.13|5738.13|5737.63|94
1727715090000|2024-09-30 16:51:30|5738.25|5737.75|5738.38|5737.88|5738.63|5738.13|5738.25|5737.75|62
1727715100000|2024-09-30 16:51:40|5738.63|5738.13|5738.13|5737.63|5738.63|5738.13|5738.13|5737.63|122
1727715110000|2024-09-30 16:51:50|5738.38|5737.88|5738.38|5737.88|5738.63|5738.13|5738.38|5737.88|73
1727715120000|2024-09-30 16:52:00|5738.13|5737.63|5738.13|5737.63|5738.38|5737.88|5738.13|5737.63|154
1727715130000|2024-09-30 16:52:10|5738.38|5737.88|5738.38|5737.88|5738.38|5737.88|5738.13|5737.63|75
1727715140000|2024-09-30 16:52:20|5738.13|5737.63|5737.13|5736.63|5738.13|5737.63|5737.13|5736.63|253
1727715150000|2024-09-30 16:52:30|5737.38|5736.88|5737.38|5736.88|5737.63|5737.13|5737.13|5736.63|198
1727715160000|2024-09-30 16:52:40|5737.13|5736.63|5737.63|5737.13|5737.63|5737.13|5737.13|5736.63|80
1727715170000|2024-09-30 16:52:50|||||||||33
1727715180000|2024-09-30 16:53:00|5737.88|5737.38|5738.13|5737.63|5738.13|5737.63|5737.63|5737.13|179
1727715190000|2024-09-30 16:53:10|5738.38|5737.88|5738.38|5737.88|5738.38|5737.88|5738.13|5737.63|77
1727715200000|2024-09-30 16:53:20|5738.25|5737.75|5738.13|5737.63|5738.25|5737.75|5738.13|5737.63|40
1727715210000|2024-09-30 16:53:30|5738.38|5737.88|5738.13|5737.63|5738.38|5737.88|5738.13|5737.63|35
1727715220000|2024-09-30 16:53:40|5737.88|5737.38|5738.13|5737.63|5738.13|5737.63|5737.88|5737.38|106
1727715230000|2024-09-30 16:53:50|5737.88|5737.38|5738.38|5737.88|5738.38|5737.88|5737.88|5737.38|270
1727715240000|2024-09-30 16:54:00|5738.13|5737.63|5737.88|5737.38|5738.13|5737.63|5737.63|5737.13|254
1727715250000|2024-09-30 16:54:10|5737.63|5737.13|5737.63|5737.13|5737.88|5737.38|5737.63|5737.13|179
1727715260000|2024-09-30 16:54:20|5737.38|5736.88|5737.88|5737.38|5737.88|5737.38|5737.38|5736.88|161
1727715270000|2024-09-30 16:54:30|||||||||34
1727715280000|2024-09-30 16:54:40|||||||||63
1727715290000|2024-09-30 16:54:50|5737.63|5737.13|5737.63|5737.13|5737.88|5737.38|5737.63|5737.13|98
1727715300000|2024-09-30 16:55:00|5737.88|5737.38|5737.88|5737.38|5737.88|5737.38|5737.63|5737.13|91
1727715310000|2024-09-30 16:55:10|5737.63|5737.13|5738.13|5737.63|5738.13|5737.63|5737.63|5737.13|501
1727715320000|2024-09-30 16:55:20|5738.38|5737.88|5738.38|5737.88|5738.63|5738.13|5738.38|5737.88|155
1727715330000|2024-09-30 16:55:30|5738.13|5737.63|5738.38|5737.88|5738.38|5737.88|5738.13|5737.63|76
1727715340000|2024-09-30 16:55:40|5738.13|5737.63|5738.63|5738.13|5738.63|5738.13|5738.13|5737.63|86
1727715350000|2024-09-30 16:55:50|5738.38|5737.88|5738.38|5737.88|5738.38|5737.88|5738.13|5737.63|106
1727715360000|2024-09-30 16:56:00|5738.13|5737.63|5737.88|5737.38|5738.13|5737.63|5737.63|5737.13|86
1727715370000|2024-09-30 16:56:10|5737.63|5737.13|5737.88|5737.38|5738.13|5737.63|5737.63|5737.13|61
1727715380000|2024-09-30 16:56:20|5738.13|5737.63|5737.88|5737.38|5738.13|5737.63|5737.88|5737.38|95
1727715390000|2024-09-30 16:56:30|5737.63|5737.13|5737.88|5737.38|5737.88|5737.38|5737.63|5737.13|94
1727715400000|2024-09-30 16:56:40|5737.63|5737.13|5737.88|5737.38|5738.13|5737.63|5737.63|5737.13|42
1727715410000|2024-09-30 16:56:50|5737.63|5737.13|5737.75|5737.25|5737.88|5737.38|5737.63|5737.13|116
1727715420000|2024-09-30 16:57:00|5737.88|5737.38|5738.13|5737.63|5738.13|5737.63|5737.88|5737.38|126
1727715430000|2024-09-30 16:57:10|5737.88|5737.38|5738.13|5737.63|5738.38|5737.88|5737.88|5737.38|112
1727715440000|2024-09-30 16:57:20|5738.38|5737.88|5738.13|5737.63|5738.38|5737.88|5738.13|5737.63|63
1727715450000|2024-09-30 16:57:30|5737.88|5737.38|5737.88|5737.38|5737.88|5737.38|5737.75|5737.25|139
1727715460000|2024-09-30 16:57:40|5738.13|5737.63|5737.88|5737.38|5738.13|5737.63|5737.63|5737.13|77
1727715470000|2024-09-30 16:57:50|5738.13|5737.63|5737.88|5737.38|5738.13|5737.63|5737.88|5737.38|324
1727715480000|2024-09-30 16:58:00|5738.13|5737.63|5738|5737.5|5738.13|5737.63|5738|5737.5|35
1727715490000|2024-09-30 16:58:10|5738.13|5737.63|5738.38|5737.88|5738.38|5737.88|5738.13|5737.63|159
1727715500000|2024-09-30 16:58:20|5738.63|5738.13|5738.38|5737.88|5738.63|5738.13|5738.38|5737.88|61
1727715510000|2024-09-30 16:58:30|5738.13|5737.63|5737.88|5737.38|5738.13|5737.63|5737.88|5737.38|165
1727715520000|2024-09-30 16:58:40|5738.13|5737.63|5738.13|5737.63|5738.13|5737.63|5738.13|5737.63|41
1727715530000|2024-09-30 16:58:50|5738.38|5737.88|5738.38|5737.88|5738.38|5737.88|5738.38|5737.88|54
1727715540000|2024-09-30 16:59:00|5738.25|5737.75|5738.13|5737.63|5738.25|5737.75|5738.13|5737.63|41
1727715550000|2024-09-30 16:59:10|5738.38|5737.88|5738.38|5737.88|5738.38|5737.88|5738.13|5737.63|126
1727715560000|2024-09-30 16:59:20|5738.13|5737.63|5738.13|5737.63|5738.13|5737.63|5737.88|5737.38|134
1727715570000|2024-09-30 16:59:30|5738|5737.5|5738.13|5737.63|5738.13|5737.63|5737.88|5737.38|55
1727715580000|2024-09-30 16:59:40|5738.38|5737.88|5737.88|5737.38|5738.38|5737.88|5737.88|5737.38|192
1727715590000|2024-09-30 16:59:50|5737.63|5737.13|5737.38|5736.88|5737.63|5737.13|5737.38|5736.88|275
1727715600000|2024-09-30 17:00:00|5737.13|5736.63|5736.38|5735.88|5737.13|5736.63|5736.38|5735.88|645
1727715610000|2024-09-30 17:00:10|5736.5|5736|5736.13|5735.63|5736.63|5736.13|5736.13|5735.63|533
1727715620000|2024-09-30 17:00:20|5736.38|5735.88|5736.63|5736.13|5736.63|5736.13|5736.13|5735.63|387
1727715630000|2024-09-30 17:00:30|5736.88|5736.38|5736.88|5736.38|5736.88|5736.38|5736.63|5736.13|278
1727715640000|2024-09-30 17:00:40|5737.13|5736.63|5737.13|5736.63|5737.13|5736.63|5736.88|5736.38|300
1727715650000|2024-09-30 17:00:50|5736.88|5736.38|5736.63|5736.13|5736.88|5736.38|5736.13|5735.63|387
1727715660000|2024-09-30 17:01:00|5736.88|5736.38|5736.63|5736.13|5737.13|5736.63|5736.63|5736.13|211
1727715670000|2024-09-30 17:01:10|5736.38|5735.88|5736.63|5736.13|5736.63|5736.13|5736.13|5735.63|167
1727715680000|2024-09-30 17:01:20|5736.5|5736|5736.13|5735.63|5736.63|5736.13|5735.88|5735.38|124
1727715690000|2024-09-30 17:01:30|5735.88|5735.38|5735.63|5735.13|5735.88|5735.38|5735.38|5734.88|376
1727715700000|2024-09-30 17:01:40|5735.88|5735.38|5735.88|5735.38|5735.88|5735.38|5735.88|5735.38|229
1727715710000|2024-09-30 17:01:50|5735.75|5735.25|5735.38|5734.88|5735.88|5735.38|5735.38|5734.88|515
1727715720000|2024-09-30 17:02:00|5735.13|5734.63|5735.63|5735.13|5735.63|5735.13|5735.13|5734.63|531
1727715730000|2024-09-30 17:02:10|5735.88|5735.38|5735.63|5735.13|5735.88|5735.38|5735.63|5735.13|291
1727715740000|2024-09-30 17:02:20|5735.88|5735.38|5735.63|5735.13|5735.88|5735.38|5735.63|5735.13|189
1727715750000|2024-09-30 17:02:30|5735.38|5734.88|5735.38|5734.88|5735.38|5734.88|5735.13|5734.63|298
1727715760000|2024-09-30 17:02:40|5735.63|5735.13|5735.63|5735.13|5735.63|5735.13|5735.38|5734.88|125
1727715770000|2024-09-30 17:02:50|5735.88|5735.38|5736.13|5735.63|5736.13|5735.63|5735.88|5735.38|58
1727715780000|2024-09-30 17:03:00|5736.38|5735.88|5736.63|5736.13|5736.63|5736.13|5736.38|5735.88|219
1727715790000|2024-09-30 17:03:10|5736.88|5736.38|5736.63|5736.13|5736.88|5736.38|5736.63|5736.13|124
1727715800000|2024-09-30 17:03:20|5736.5|5736|5736.63|5736.13|5736.63|5736.13|5736.5|5736|93
1727715810000|2024-09-30 17:03:30|||||||||44
1727715820000|2024-09-30 17:03:40|5736.38|5735.88|5736.13|5735.63|5736.5|5736|5736|5735.5|141
1727715830000|2024-09-30 17:03:50|||||||||29
1727715840000|2024-09-30 17:04:00|5735.88|5735.38|5736.13|5735.63|5736.13|5735.63|5735.63|5735.13|169
1727715850000|2024-09-30 17:04:10|5735.88|5735.38|5735.38|5734.88|5735.88|5735.38|5735.13|5734.63|279
1727715860000|2024-09-30 17:04:20|5735.5|5735|5735.38|5734.88|5735.63|5735.13|5735.25|5734.75|145
1727715870000|2024-09-30 17:04:30|5735.63|5735.13|5735.13|5734.63|5735.63|5735.13|5735.13|5734.63|160
1727715880000|2024-09-30 17:04:40|5735.38|5734.88|5735.63|5735.13|5735.63|5735.13|5735.38|5734.88|219
1727715890000|2024-09-30 17:04:50|5735.38|5734.88|5735.38|5734.88|5735.5|5735|5735.38|5734.88|122
1727715900000|2024-09-30 17:05:00|5735.13|5734.63|5735.88|5735.38|5736.13|5735.63|5735.13|5734.63|338
1727715910000|2024-09-30 17:05:10|5736.13|5735.63|5736.38|5735.88|5736.38|5735.88|5736.13|5735.63|244
1727715920000|2024-09-30 17:05:20|5736.13|5735.63|5736.13|5735.63|5736.13|5735.63|5736.13|5735.63|167
1727715930000|2024-09-30 17:05:30|5736.38|5735.88|5736.38|5735.88|5736.38|5735.88|5736.13|5735.63|138
1727715940000|2024-09-30 17:05:40|5736.63|5736.13|5736.63|5736.13|5736.63|5736.13|5736.63|5736.13|67
1727715950000|2024-09-30 17:05:50|||||||||15
1727715960000|2024-09-30 17:06:00|5736.5|5736|5736.13|5735.63|5736.5|5736|5736.13|5735.63|99
1727715970000|2024-09-30 17:06:10|5736.38|5735.88|5735.88|5735.38|5736.38|5735.88|5735.88|5735.38|179
1727715980000|2024-09-30 17:06:20|5735.63|5735.13|5736.38|5735.88|5736.38|5735.88|5735.63|5735.13|127
1727715990000|2024-09-30 17:06:30|5736.63|5736.13|5736.88|5736.38|5736.88|5736.38|5736.63|5736.13|136
1727716000000|2024-09-30 17:06:40|5736.63|5736.13|5736.88|5736.38|5736.88|5736.38|5736.63|5736.13|40
1727716010000|2024-09-30 17:06:50|||||||||12
1727716020000|2024-09-30 17:07:00|5737.13|5736.63|5736.88|5736.38|5737.38|5736.88|5736.88|5736.38|190
1727716030000|2024-09-30 17:07:10|5736.63|5736.13|5736.38|5735.88|5736.63|5736.13|5736.38|5735.88|150
1727716040000|2024-09-30 17:07:20|5736.13|5735.63|5736.38|5735.88|5736.38|5735.88|5735.88|5735.38|96
1727716050000|2024-09-30 17:07:30|5736.13|5735.63|5736.13|5735.63|5736.13|5735.63|5735.88|5735.38|83
1727716060000|2024-09-30 17:07:40|5736.38|5735.88|5736.13|5735.63|5736.38|5735.88|5736.13|5735.63|25
1727716070000|2024-09-30 17:07:50|5736.25|5735.75|5736.13|5735.63|5736.38|5735.88|5736.13|5735.63|27
1727716080000|2024-09-30 17:08:00|5736.25|5735.75|5735.63|5735.13|5736.38|5735.88|5735.63|5735.13|185
1727716090000|2024-09-30 17:08:10|5735.88|5735.38|5735.38|5734.88|5735.88|5735.38|5735.38|5734.88|163
1727716100000|2024-09-30 17:08:20|5735.63|5735.13|5735.88|5735.38|5735.88|5735.38|5735.63|5735.13|156
1727716110000|2024-09-30 17:08:30|5735.75|5735.25|5735.88|5735.38|5735.88|5735.38|5735.75|5735.25|70
1727716120000|2024-09-30 17:08:40|5735.75|5735.25|5735.88|5735.38|5735.88|5735.38|5735.63|5735.13|252
1727716130000|2024-09-30 17:08:50|5735.38|5734.88|5735.13|5734.63|5735.38|5734.88|5735.13|5734.63|209
1727716140000|2024-09-30 17:09:00|5734.88|5734.38|5735.13|5734.63|5735.13|5734.63|5734.88|5734.38|300
1727716150000|2024-09-30 17:09:10|5735.38|5734.88|5735.63|5735.13|5735.63|5735.13|5735.13|5734.63|217
1727716160000|2024-09-30 17:09:20|5735.5|5735|5735.63|5735.13|5735.63|5735.13|5735.38|5734.88|84
1727716170000|2024-09-30 17:09:30|5735.38|5734.88|5735.38|5734.88|5735.63|5735.13|5735.38|5734.88|101
1727716180000|2024-09-30 17:09:40|5735.13|5734.63|5735.13|5734.63|5735.13|5734.63|5735|5734.5|221
1727716190000|2024-09-30 17:09:50|5734.88|5734.38|5735.13|5734.63|5735.13|5734.63|5734.88|5734.38|108
1727716200000|2024-09-30 17:10:00|5734.88|5734.38|5734.63|5734.13|5735|5734.5|5733.88|5733.38|933
1727716210000|2024-09-30 17:10:10|5734.88|5734.38|5735.38|5734.88|5735.38|5734.88|5734.38|5733.88|417
1727716220000|2024-09-30 17:10:20|5735.63|5735.13|5735.63|5735.13|5735.88|5735.38|5735.63|5735.13|240
1727716230000|2024-09-30 17:10:30|5735.88|5735.38|5736.13|5735.63|5736.13|5735.63|5735.75|5735.25|226
1727716240000|2024-09-30 17:10:40|5735.88|5735.38|5735.88|5735.38|5735.88|5735.38|5735.88|5735.38|63
1727716250000|2024-09-30 17:10:50|5736.13|5735.63|5735.63|5735.13|5736.13|5735.63|5735.63|5735.13|97
1727716260000|2024-09-30 17:11:00|5735.88|5735.38|5736.13|5735.63|5736.38|5735.88|5735.63|5735.13|208
1727716270000|2024-09-30 17:11:10|5736.38|5735.88|5736.13|5735.63|5736.38|5735.88|5736.13|5735.63|51
1727716280000|2024-09-30 17:11:20|5736.25|5735.75|5736.38|5735.88|5736.38|5735.88|5736.13|5735.63|64
1727716290000|2024-09-30 17:11:30|5736.13|5735.63|5735.63|5735.13|5736.13|5735.63|5735.63|5735.13|79
1727716300000|2024-09-30 17:11:40|5735.38|5734.88|5731.88|5731.38|5735.38|5734.88|5730.88|5730.38|4052
1727716310000|2024-09-30 17:11:50|5732.13|5731.63|5732.38|5731.88|5732.88|5732.38|5732.13|5731.63|1037
1727716320000|2024-09-30 17:12:00|5732.13|5731.63|5732.88|5732.38|5732.88|5732.38|5731.63|5731.13|415
1727716330000|2024-09-30 17:12:10|5733.13|5732.63|5733.38|5732.88|5733.38|5732.88|5732.88|5732.38|546
1727716340000|2024-09-30 17:12:20|5733.13|5732.63|5733.38|5732.88|5733.38|5732.88|5733.13|5732.63|211
1727716350000|2024-09-30 17:12:30|5733.25|5732.75|5733.13|5732.63|5733.25|5732.75|5732.88|5732.38|137
1727716360000|2024-09-30 17:12:40|5733.38|5732.88|5733.38|5732.88|5733.38|5732.88|5733.13|5732.63|135
1727716370000|2024-09-30 17:12:50|5733.13|5732.63|5733.13|5732.63|5733.13|5732.63|5733.13|5732.63|149
1727716380000|2024-09-30 17:13:00|5732.88|5732.38|5733.38|5732.88|5733.38|5732.88|5732.88|5732.38|211
1727716390000|2024-09-30 17:13:10|5733.13|5732.63|5733.13|5732.63|5733.63|5733.13|5733.13|5732.63|247
1727716400000|2024-09-30 17:13:20|5732.88|5732.38|5732.88|5732.38|5733.13|5732.63|5732.88|5732.38|131
1727716410000|2024-09-30 17:13:30|5732.63|5732.13|5732.38|5731.88|5732.63|5732.13|5731.88|5731.38|320
1727716420000|2024-09-30 17:13:40|5732.13|5731.63|5731.88|5731.38|5732.38|5731.88|5731.88|5731.38|147
1727716430000|2024-09-30 17:13:50|5732.13|5731.63|5731.88|5731.38|5732.13|5731.63|5731.88|5731.38|66
1727716440000|2024-09-30 17:14:00|5732.13|5731.63|5731.88|5731.38|5732.13|5731.63|5731.88|5731.38|150
1727716450000|2024-09-30 17:14:10|5732.13|5731.63|5732.63|5732.13|5732.63|5732.13|5732.13|5731.63|209
1727716460000|2024-09-30 17:14:20|5732.5|5732|5732.38|5731.88|5732.63|5732.13|5732.38|5731.88|44
1727716470000|2024-09-30 17:14:30|5732.63|5732.13|5732.38|5731.88|5732.63|5732.13|5732.13|5731.63|87
1727716480000|2024-09-30 17:14:40|5732.13|5731.63|5731.88|5731.38|5732.13|5731.63|5731.88|5731.38|97
1727716490000|2024-09-30 17:14:50|||||||||125
1727716500000|2024-09-30 17:15:00|5732.13|5731.63|5732.13|5731.63|5732.13|5731.63|5731.88|5731.38|206
1727716510000|2024-09-30 17:15:10|5731.88|5731.38|5731.38|5730.88|5731.88|5731.38|5731.13|5730.63|486
1727716520000|2024-09-30 17:15:20|5731.63|5731.13|5732.38|5731.88|5732.38|5731.88|5731.63|5731.13|391
1727716530000|2024-09-30 17:15:30|5732.13|5731.63|5732.13|5731.63|5732.38|5731.88|5732.13|5731.63|197
1727716540000|2024-09-30 17:15:40|5732|5731.5|5731.63|5731.13|5732|5731.5|5731.63|5731.13|167
1727716550000|2024-09-30 17:15:50|5731.88|5731.38|5731.38|5730.88|5731.88|5731.38|5731.38|5730.88|80
1727716560000|2024-09-30 17:16:00|5731.13|5730.63|5731.13|5730.63|5731.38|5730.88|5731.13|5730.63|374
1727716570000|2024-09-30 17:16:10|5730.88|5730.38|5731.38|5730.88|5731.38|5730.88|5730.88|5730.38|421
1727716580000|2024-09-30 17:16:20|5731.63|5731.13|5731.88|5731.38|5731.88|5731.38|5731.63|5731.13|320
1727716590000|2024-09-30 17:16:30|5732.13|5731.63|5732.13|5731.63|5732.13|5731.63|5732.13|5731.63|231
1727716600000|2024-09-30 17:16:40|5732.38|5731.88|5732.38|5731.88|5732.38|5731.88|5732.13|5731.63|75
1727716610000|2024-09-30 17:16:50|5732.63|5732.13|5733.13|5732.63|5733.38|5732.88|5732.63|5732.13|451
1727716620000|2024-09-30 17:17:00|5733.38|5732.88|5733.88|5733.38|5733.88|5733.38|5733.13|5732.63|342
1727716630000|2024-09-30 17:17:10|5734.13|5733.63|5733.88|5733.38|5734.13|5733.63|5733.88|5733.38|199
1727716640000|2024-09-30 17:17:20|||||||||79
1727716650000|2024-09-30 17:17:30|||||||||37
1727716660000|2024-09-30 17:17:40|5734.13|5733.63|5734.38|5733.88|5734.63|5734.13|5733.88|5733.38|263
1727716670000|2024-09-30 17:17:50|5734.5|5734|5734.88|5734.38|5735.13|5734.63|5734.5|5734|339
1727716680000|2024-09-30 17:18:00|5734.63|5734.13|5734.13|5733.63|5734.88|5734.38|5734.13|5733.63|223
1727716690000|2024-09-30 17:18:10|5734.38|5733.88|5734.88|5734.38|5734.88|5734.38|5734.38|5733.88|119
1727716700000|2024-09-30 17:18:20|5735.13|5734.63|5735.13|5734.63|5735.13|5734.63|5735.13|5734.63|395
1727716710000|2024-09-30 17:18:30|5734.88|5734.38|5734.88|5734.38|5735|5734.5|5734.75|5734.25|118
1727716720000|2024-09-30 17:18:40|5735.13|5734.63|5734.38|5733.88|5735.13|5734.63|5734.38|5733.88|122
1727716730000|2024-09-30 17:18:50|5734.63|5734.13|5734.63|5734.13|5734.63|5734.13|5734.63|5734.13|39
1727716740000|2024-09-30 17:19:00|5734.5|5734|5734.63|5734.13|5734.63|5734.13|5734.38|5733.88|130
1727716750000|2024-09-30 17:19:10|5734.38|5733.88|5734.38|5733.88|5734.63|5734.13|5734.38|5733.88|46
1727716760000|2024-09-30 17:19:20|5734.13|5733.63|5734.88|5734.38|5734.88|5734.38|5734.13|5733.63|222
1727716770000|2024-09-30 17:19:30|5735.13|5734.63|5734.88|5734.38|5735.13|5734.63|5734.88|5734.38|108
1727716780000|2024-09-30 17:19:40|5735.13|5734.63|5734.13|5733.63|5735.13|5734.63|5734.13|5733.63|125
1727716790000|2024-09-30 17:19:50|5734.25|5733.75|5734.63|5734.13|5734.63|5734.13|5734.13|5733.63|137
1727716800000|2024-09-30 17:20:00|5734.38|5733.88|5734.13|5733.63|5734.63|5734.13|5734.13|5733.63|313
1727716810000|2024-09-30 17:20:10|5734.38|5733.88|5734.13|5733.63|5734.38|5733.88|5734.13|5733.63|563
1727716820000|2024-09-30 17:20:20|5734.38|5733.88|5734.13|5733.63|5734.38|5733.88|5734.13|5733.63|103
1727716830000|2024-09-30 17:20:30|5734.38|5733.88|5734.38|5733.88|5734.38|5733.88|5734.38|5733.88|120
1727716840000|2024-09-30 17:20:40|5734.13|5733.63|5734.38|5733.88|5734.38|5733.88|5734.13|5733.63|109
1727716850000|2024-09-30 17:20:50|5734.63|5734.13|5734.63|5734.13|5734.63|5734.13|5734.5|5734|77
1727716860000|2024-09-30 17:21:00|5734.88|5734.38|5735|5734.5|5735.25|5734.75|5734.88|5734.38|274
1727716870000|2024-09-30 17:21:10|5735.13|5734.63|5735.13|5734.63|5735.38|5734.88|5735|5734.5|259
1727716880000|2024-09-30 17:21:20|5735.25|5734.75|5735.63|5735.13|5735.63|5735.13|5735.25|5734.75|149
1727716890000|2024-09-30 17:21:30|5735.88|5735.38|5735.88|5735.38|5735.88|5735.38|5735.63|5735.13|368
1727716900000|2024-09-30 17:21:40|5736.13|5735.63|5736.38|5735.88|5736.63|5736.13|5736.13|5735.63|458
1727716910000|2024-09-30 17:21:50|5736.13|5735.63|5735.88|5735.38|5736.13|5735.63|5735.88|5735.38|93
1727716920000|2024-09-30 17:22:00|5736.13|5735.63|5736.38|5735.88|5736.63|5736.13|5736.13|5735.63|165
1727716930000|2024-09-30 17:22:10|5736.13|5735.63|5736.13|5735.63|5736.13|5735.63|5736.13|5735.63|189
1727716940000|2024-09-30 17:22:20|5735.88|5735.38|5735.88|5735.38|5735.88|5735.38|5735.88|5735.38|84
1727716950000|2024-09-30 17:22:30|5736.13|5735.63|5736|5735.5|5736.13|5735.63|5735.88|5735.38|368
1727716960000|2024-09-30 17:22:40|5736.13|5735.63|5735.88|5735.38|5736.13|5735.63|5735.75|5735.25|61
1727716970000|2024-09-30 17:22:50|5736.13|5735.63|5736.13|5735.63|5736.13|5735.63|5736.13|5735.63|81
1727716980000|2024-09-30 17:23:00|5736.38|5735.88|5736.13|5735.63|5736.63|5736.13|5736.13|5735.63|434
1727716990000|2024-09-30 17:23:10|5736.38|5735.88|5736.63|5736.13|5736.63|5736.13|5736.13|5735.63|177
1727717000000|2024-09-30 17:23:20|||||||||73
1727717010000|2024-09-30 17:23:30|5736.38|5735.88|5736.38|5735.88|5736.38|5735.88|5736.38|5735.88|128
1727717020000|2024-09-30 17:23:40|5736.63|5736.13|5736.38|5735.88|5736.63|5736.13|5736.38|5735.88|106
1727717030000|2024-09-30 17:23:50|5736.13|5735.63|5736.13|5735.63|5736.13|5735.63|5736.13|5735.63|205
1727717040000|2024-09-30 17:24:00|5736.38|5735.88|5736.13|5735.63|5736.63|5736.13|5736.13|5735.63|372
1727717050000|2024-09-30 17:24:10|5735.88|5735.38|5736.13|5735.63|5736.13|5735.63|5735.88|5735.38|270
1727717060000|2024-09-30 17:24:20|5736.38|5735.88|5735.88|5735.38|5736.38|5735.88|5735.88|5735.38|208
1727717070000|2024-09-30 17:24:30|5735.75|5735.25|5736.13|5735.63|5736.13|5735.63|5735.75|5735.25|99
1727717080000|2024-09-30 17:24:40|5735.88|5735.38|5735.88|5735.38|5736.13|5735.63|5735.88|5735.38|32
1727717090000|2024-09-30 17:24:50|5735.63|5735.13|5735.13|5734.63|5735.88|5735.38|5735.13|5734.63|369
1727717100000|2024-09-30 17:25:00|5735.38|5734.88|5735.63|5735.13|5735.63|5735.13|5735.38|5734.88|233
1727717110000|2024-09-30 17:25:10|5735.88|5735.38|5735.88|5735.38|5735.88|5735.38|5735.88|5735.38|181
1727717120000|2024-09-30 17:25:20|5736.13|5735.63|5735.63|5735.13|5736.13|5735.63|5735.63|5735.13|224
1727717130000|2024-09-30 17:25:30|5735.88|5735.38|5735.63|5735.13|5735.88|5735.38|5735.63|5735.13|80
1727717140000|2024-09-30 17:25:40|5735.88|5735.38|5736.13|5735.63|5736.38|5735.88|5735.88|5735.38|185
1727717150000|2024-09-30 17:25:50|5735.88|5735.38|5735.88|5735.38|5736.13|5735.63|5735.88|5735.38|63
1727717160000|2024-09-30 17:26:00|5736.13|5735.63|5735.88|5735.38|5736.13|5735.63|5735.63|5735.13|160
1727717170000|2024-09-30 17:26:10|5736.13|5735.63|5735.88|5735.38|5736.13|5735.63|5735.88|5735.38|63
1727717180000|2024-09-30 17:26:20|5736.13|5735.63|5736.13|5735.63|5736.13|5735.63|5735.88|5735.38|81
1727717190000|2024-09-30 17:26:30|||||||||34
1727717200000|2024-09-30 17:26:40|5735.88|5735.38|5735.38|5734.88|5735.88|5735.38|5735.38|5734.88|161
1727717210000|2024-09-30 17:26:50|5735.63|5735.13|5735.25|5734.75|5735.63|5735.13|5735.25|5734.75|135
1727717220000|2024-09-30 17:27:00|5735.38|5734.88|5735.38|5734.88|5735.63|5735.13|5735.38|5734.88|70
1727717230000|2024-09-30 17:27:10|5735.13|5734.63|5734.88|5734.38|5735.25|5734.75|5734.88|5734.38|89
1727717240000|2024-09-30 17:27:20|5734.63|5734.13|5734.88|5734.38|5734.88|5734.38|5734.5|5734|235
1727717250000|2024-09-30 17:27:30|5734.75|5734.25|5734.38|5733.88|5734.88|5734.38|5734.13|5733.63|222
1727717260000|2024-09-30 17:27:40|5734.63|5734.13|5734.13|5733.63|5734.63|5734.13|5734.13|5733.63|143
1727717270000|2024-09-30 17:27:50|5734.38|5733.88|5734.63|5734.13|5734.63|5734.13|5734.38|5733.88|256
1727717280000|2024-09-30 17:28:00|5734.13|5733.63|5733.88|5733.38|5734.38|5733.88|5733.88|5733.38|639
1727717290000|2024-09-30 17:28:10|5733.63|5733.13|5733.13|5732.63|5733.63|5733.13|5732.38|5731.88|473
1727717300000|2024-09-30 17:28:20|5733.38|5732.88|5733.63|5733.13|5733.63|5733.13|5733.25|5732.75|184
1727717310000|2024-09-30 17:28:30|5733.88|5733.38|5733.38|5732.88|5733.88|5733.38|5733.38|5732.88|211
1727717320000|2024-09-30 17:28:40|5733.63|5733.13|5733.38|5732.88|5733.63|5733.13|5733.38|5732.88|153
1727717330000|2024-09-30 17:28:50|5733.13|5732.63|5733.38|5732.88|5733.38|5732.88|5733.13|5732.63|239
1727717340000|2024-09-30 17:29:00|5733.63|5733.13|5733.38|5732.88|5733.63|5733.13|5732.88|5732.38|569
1727717350000|2024-09-30 17:29:10|5733.13|5732.63|5732.88|5732.38|5733.13|5732.63|5732.88|5732.38|306
1727717360000|2024-09-30 17:29:20|5732.75|5732.25|5732.63|5732.13|5732.75|5732.25|5732.38|5731.88|236
1727717370000|2024-09-30 17:29:30|5732.38|5731.88|5732.38|5731.88|5732.63|5732.13|5732.38|5731.88|283
1727717380000|2024-09-30 17:29:40|5732.13|5731.63|5732.13|5731.63|5732.38|5731.88|5732.13|5731.63|419
1727717390000|2024-09-30 17:29:50|5732.38|5731.88|5732.13|5731.63|5732.38|5731.88|5732.13|5731.63|357
1727717400000|2024-09-30 17:30:00|5731.88|5731.38|5732.13|5731.63|5732.38|5731.88|5731.88|5731.38|795
1727717410000|2024-09-30 17:30:10|5731.88|5731.38|5731.63|5731.13|5731.88|5731.38|5731.63|5731.13|644
1727717420000|2024-09-30 17:30:20|5731.88|5731.38|5732.38|5731.88|5732.38|5731.88|5731.63|5731.13|473
1727717430000|2024-09-30 17:30:30|5732.63|5732.13|5733.38|5732.88|5733.38|5732.88|5732.63|5732.13|479
1727717440000|2024-09-30 17:30:40|5733.13|5732.63|5733.88|5733.38|5733.88|5733.38|5732.88|5732.38|345
1727717450000|2024-09-30 17:30:50|5733.63|5733.13|5733.13|5732.63|5733.63|5733.13|5732.88|5732.38|799
1727717460000|2024-09-30 17:31:00|5733.38|5732.88|5733.38|5732.88|5733.63|5733.13|5733.38|5732.88|181
1727717470000|2024-09-30 17:31:10|5733.63|5733.13|5732.38|5731.88|5733.63|5733.13|5732.13|5731.63|674
1727717480000|2024-09-30 17:31:20|5732.63|5732.13|5731.88|5731.38|5732.63|5732.13|5731.88|5731.38|757
1727717490000|2024-09-30 17:31:30|5731.63|5731.13|5731.88|5731.38|5732.13|5731.63|5731.63|5731.13|279
1727717500000|2024-09-30 17:31:40|5731.63|5731.13|5732.13|5731.63|5732.13|5731.63|5731.63|5731.13|256
1727717510000|2024-09-30 17:31:50|5732.38|5731.88|5732.38|5731.88|5732.63|5732.13|5732.38|5731.88|248
1727717520000|2024-09-30 17:32:00|5732.63|5732.13|5732.63|5732.13|5732.88|5732.38|5732.38|5731.88|251
1727717530000|2024-09-30 17:32:10|5732.88|5732.38|5732.63|5732.13|5732.88|5732.38|5732.38|5731.88|155
1727717540000|2024-09-30 17:32:20|5732.5|5732|5732.38|5731.88|5732.5|5732|5732.13|5731.63|244
1727717550000|2024-09-30 17:32:30|5732.63|5732.13|5733.38|5732.88|5733.38|5732.88|5732.63|5732.13|289
1727717560000|2024-09-30 17:32:40|5733.5|5733|5733.13|5732.63|5733.5|5733|5733.13|5732.63|192
1727717570000|2024-09-30 17:32:50|5732.88|5732.38|5733.13|5732.63|5733.13|5732.63|5732.88|5732.38|166
1727717580000|2024-09-30 17:33:00|5732.88|5732.38|5732.88|5732.38|5733.13|5732.63|5732.63|5732.13|137
1727717590000|2024-09-30 17:33:10|5732.63|5732.13|5732.88|5732.38|5732.88|5732.38|5732.63|5732.13|75
1727717600000|2024-09-30 17:33:20|5733.13|5732.63|5733.38|5732.88|5733.63|5733.13|5733|5732.5|221
1727717610000|2024-09-30 17:33:30|5733.63|5733.13|5733.63|5733.13|5733.63|5733.13|5733.63|5733.13|141
1727717620000|2024-09-30 17:33:40|5733.88|5733.38|5733.88|5733.38|5733.88|5733.38|5733.63|5733.13|92
1727717630000|2024-09-30 17:33:50|5733.63|5733.13|5733.63|5733.13|5733.88|5733.38|5733.63|5733.13|69
1727717640000|2024-09-30 17:34:00|5733.38|5732.88|5733.63|5733.13|5733.63|5733.13|5733.38|5732.88|56
1727717650000|2024-09-30 17:34:10|5733.38|5732.88|5733.13|5732.63|5733.63|5733.13|5733.13|5732.63|90
1727717660000|2024-09-30 17:34:20|5733|5732.5|5733.13|5732.63|5733.13|5732.63|5732.88|5732.38|151
1727717670000|2024-09-30 17:34:30|5733.38|5732.88|5733.38|5732.88|5733.38|5732.88|5733.25|5732.75|60
1727717680000|2024-09-30 17:34:40|5733.25|5732.75|5733.13|5732.63|5733.38|5732.88|5733.13|5732.63|49
1727717690000|2024-09-30 17:34:50|5732.88|5732.38|5733.13|5732.63|5733.38|5732.88|5732.88|5732.38|131
1727717700000|2024-09-30 17:35:00|5732.88|5732.38|5733.13|5732.63|5733.13|5732.63|5732.88|5732.38|197
1727717710000|2024-09-30 17:35:10|5732.88|5732.38|5732.63|5732.13|5733.13|5732.63|5732.63|5732.13|202
1727717720000|2024-09-30 17:35:20|5732.5|5732|5732.63|5732.13|5732.63|5732.13|5732.38|5731.88|102
1727717730000|2024-09-30 17:35:30|5732.75|5732.25|5732.88|5732.38|5732.88|5732.38|5732.63|5732.13|131
1727717740000|2024-09-30 17:35:40|5732.75|5732.25|5732.88|5732.38|5732.88|5732.38|5732.63|5732.13|91
1727717750000|2024-09-30 17:35:50|5733.13|5732.63|5733.13|5732.63|5733.13|5732.63|5733.13|5732.63|124
1727717760000|2024-09-30 17:36:00|5733.38|5732.88|5733.13|5732.63|5733.63|5733.13|5733.13|5732.63|165
1727717770000|2024-09-30 17:36:10|5733.25|5732.75|5733.88|5733.38|5734.13|5733.63|5733.25|5732.75|252
1727717780000|2024-09-30 17:36:20|5734.13|5733.63|5733.63|5733.13|5734.13|5733.63|5733.63|5733.13|196
1727717790000|2024-09-30 17:36:30|5733.88|5733.38|5733.88|5733.38|5733.88|5733.38|5733.88|5733.38|47
1727717800000|2024-09-30 17:36:40|5734.13|5733.63|5734.13|5733.63|5734.38|5733.88|5734.13|5733.63|303
1727717810000|2024-09-30 17:36:50|5734.38|5733.88|5734.38|5733.88|5734.38|5733.88|5734.38|5733.88|75
1727717820000|2024-09-30 17:37:00|5734.13|5733.63|5734.38|5733.88|5734.38|5733.88|5734|5733.5|432
1727717830000|2024-09-30 17:37:10|5734.25|5733.75|5734.38|5733.88|5734.38|5733.88|5734.13|5733.63|62
1727717840000|2024-09-30 17:37:20|5734.13|5733.63|5733.88|5733.38|5734.13|5733.63|5733.63|5733.13|152
1727717850000|2024-09-30 17:37:30|5733.75|5733.25|5733.88|5733.38|5733.88|5733.38|5733.63|5733.13|89
1727717860000|2024-09-30 17:37:40|5733.63|5733.13|5732.88|5732.38|5733.88|5733.38|5732.88|5732.38|296
1727717870000|2024-09-30 17:37:50|5733.13|5732.63|5733.38|5732.88|5733.38|5732.88|5732.88|5732.38|227
1727717880000|2024-09-30 17:38:00|5733.63|5733.13|5733.63|5733.13|5733.63|5733.13|5733.63|5733.13|184
1727717890000|2024-09-30 17:38:10|5733.88|5733.38|5733.5|5733|5733.88|5733.38|5733.25|5732.75|132
1727717900000|2024-09-30 17:38:20|5733.63|5733.13|5733.63|5733.13|5733.63|5733.13|5733.63|5733.13|8
1727717910000|2024-09-30 17:38:30|5733.75|5733.25|5733.63|5733.13|5733.75|5733.25|5733.63|5733.13|71
1727717920000|2024-09-30 17:38:40|5733.88|5733.38|5733.88|5733.38|5734.13|5733.63|5733.88|5733.38|82
1727717930000|2024-09-30 17:38:50|5734.13|5733.63|5733.88|5733.38|5734.13|5733.63|5733.88|5733.38|47
1727717940000|2024-09-30 17:39:00|5733.75|5733.25|5733.63|5733.13|5733.88|5733.38|5733.63|5733.13|107
1727717950000|2024-09-30 17:39:10|5733.88|5733.38|5733.88|5733.38|5734.13|5733.63|5733.88|5733.38|91
1727717960000|2024-09-30 17:39:20|||||||||274
1727717970000|2024-09-30 17:39:30|5733.63|5733.13|5733.63|5733.13|5733.63|5733.13|5733.63|5733.13|173
1727717980000|2024-09-30 17:39:40|5733.38|5732.88|5733.38|5732.88|5733.38|5732.88|5733.13|5732.63|158
1727717990000|2024-09-30 17:39:50|5733.13|5732.63|5733.13|5732.63|5733.13|5732.63|5732.88|5732.38|164
1727718000000|2024-09-30 17:40:00|5733.38|5732.88|5733.13|5732.63|5733.38|5732.88|5733.13|5732.63|101
1727718010000|2024-09-30 17:40:10|5733.25|5732.75|5733.13|5732.63|5733.25|5732.75|5732.63|5732.13|102
1727718020000|2024-09-30 17:40:20|5733.25|5732.75|5733.38|5732.88|5733.38|5732.88|5733.25|5732.75|217
1727718030000|2024-09-30 17:40:30|||||||||81
1727718040000|2024-09-30 17:40:40|5733.63|5733.13|5733.63|5733.13|5733.63|5733.13|5733.63|5733.13|73
1727718050000|2024-09-30 17:40:50|5733.38|5732.88|5733.63|5733.13|5733.63|5733.13|5733.38|5732.88|73
1727718060000|2024-09-30 17:41:00|5733.88|5733.38|5733.63|5733.13|5733.88|5733.38|5733.63|5733.13|81
1727718070000|2024-09-30 17:41:10|5733.88|5733.38|5733.5|5733|5733.88|5733.38|5733.38|5732.88|84
1727718080000|2024-09-30 17:41:20|5733.38|5732.88|5734.13|5733.63|5734.38|5733.88|5733.38|5732.88|240
1727718090000|2024-09-30 17:41:30|5734.38|5733.88|5734.38|5733.88|5734.38|5733.88|5734.38|5733.88|48
1727718100000|2024-09-30 17:41:40|5734.25|5733.75|5734.38|5733.88|5734.38|5733.88|5734.25|5733.75|20
1727718110000|2024-09-30 17:41:50|5734.63|5734.13|5734.63|5734.13|5734.63|5734.13|5734.5|5734|129
1727718120000|2024-09-30 17:42:00|5734.88|5734.38|5734.38|5733.88|5734.88|5734.38|5734.25|5733.75|251
1727718130000|2024-09-30 17:42:10|5734.13|5733.63|5734.13|5733.63|5734.38|5733.88|5733.88|5733.38|181
1727718140000|2024-09-30 17:42:20|5733.88|5733.38|5734|5733.5|5734.38|5733.88|5733.88|5733.38|77
1727718150000|2024-09-30 17:42:30|5733.88|5733.38|5734.13|5733.63|5734.13|5733.63|5733.88|5733.38|45
1727718160000|2024-09-30 17:42:40|5733.88|5733.38|5733.88|5733.38|5733.88|5733.38|5733.75|5733.25|133
1727718170000|2024-09-30 17:42:50|5733.63|5733.13|5734.13|5733.63|5734.13|5733.63|5733.63|5733.13|77
1727718180000|2024-09-30 17:43:00|5734|5733.5|5733.88|5733.38|5734.13|5733.63|5733.88|5733.38|92
1727718190000|2024-09-30 17:43:10|5733.63|5733.13|5733.63|5733.13|5733.88|5733.38|5733.63|5733.13|147
1727718200000|2024-09-30 17:43:20|5733.88|5733.38|5733.63|5733.13|5733.88|5733.38|5733.38|5732.88|155
1727718210000|2024-09-30 17:43:30|5733.38|5732.88|5733.63|5733.13|5733.63|5733.13|5733.38|5732.88|78
1727718220000|2024-09-30 17:43:40|5733.5|5733|5733.63|5733.13|5733.88|5733.38|5733.5|5733|224
1727718230000|2024-09-30 17:43:50|5733.38|5732.88|5733.63|5733.13|5733.63|5733.13|5733.38|5732.88|97
1727718240000|2024-09-30 17:44:00|5733.38|5732.88|5733.38|5732.88|5733.63|5733.13|5733.38|5732.88|117
1727718250000|2024-09-30 17:44:10|5733.63|5733.13|5733.63|5733.13|5733.63|5733.13|5733.13|5732.63|768
1727718260000|2024-09-30 17:44:20|5733.38|5732.88|5733.38|5732.88|5733.63|5733.13|5733.38|5732.88|68
1727718270000|2024-09-30 17:44:30|5733.25|5732.75|5733.63|5733.13|5733.63|5733.13|5733.25|5732.75|35
1727718280000|2024-09-30 17:44:40|5733.88|5733.38|5733.63|5733.13|5733.88|5733.38|5733.63|5733.13|96
1727718290000|2024-09-30 17:44:50|5733.75|5733.25|5734.13|5733.63|5734.38|5733.88|5733.63|5733.13|107
1727718300000|2024-09-30 17:45:00|5733.88|5733.38|5733.38|5732.88|5733.88|5733.38|5733.13|5732.63|216
1727718310000|2024-09-30 17:45:10|5733.63|5733.13|5733.88|5733.38|5733.88|5733.38|5733.63|5733.13|92
1727718320000|2024-09-30 17:45:20|5734.13|5733.63|5733.63|5733.13|5734.13|5733.63|5733.63|5733.13|131
1727718330000|2024-09-30 17:45:30|5733.75|5733.25|5734.38|5733.88|5734.38|5733.88|5733.63|5733.13|87
1727718340000|2024-09-30 17:45:40|5734.5|5734|5734.38|5733.88|5734.63|5734.13|5734.38|5733.88|94
1727718350000|2024-09-30 17:45:50|5734.25|5733.75|5734.13|5733.63|5734.38|5733.88|5734.13|5733.63|131
1727718360000|2024-09-30 17:46:00|5734.25|5733.75|5734.38|5733.88|5734.63|5734.13|5734.13|5733.63|135
1727718370000|2024-09-30 17:46:10|5734.13|5733.63|5734.13|5733.63|5734.38|5733.88|5733.88|5733.38|47
1727718380000|2024-09-30 17:46:20|5733.88|5733.38|5733.88|5733.38|5734|5733.5|5733.88|5733.38|26
1727718390000|2024-09-30 17:46:30|5734|5733.5|5733.88|5733.38|5734|5733.5|5733.63|5733.13|204
1727718400000|2024-09-30 17:46:40|5733.75|5733.25|5733.88|5733.38|5733.88|5733.38|5733.63|5733.13|46
1727718410000|2024-09-30 17:46:50|5734|5733.5|5733.88|5733.38|5734.13|5733.63|5733.88|5733.38|32
1727718420000|2024-09-30 17:47:00|5734|5733.5|5733.88|5733.38|5734.13|5733.63|5733.63|5733.13|178
1727718430000|2024-09-30 17:47:10|||||||||5
1727718440000|2024-09-30 17:47:20|5734|5733.5|5733.88|5733.38|5734.13|5733.63|5733.88|5733.38|109
1727718450000|2024-09-30 17:47:30|||||||||54
1727718460000|2024-09-30 17:47:40|5734.13|5733.63|5733.88|5733.38|5734.13|5733.63|5733.88|5733.38|30
1727718470000|2024-09-30 17:47:50|5734.13|5733.63|5734.13|5733.63|5734.13|5733.63|5734.13|5733.63|30
1727718480000|2024-09-30 17:48:00|5734|5733.5|5733.88|5733.38|5734.13|5733.63|5733.75|5733.25|194
1727718490000|2024-09-30 17:48:10|5733.63|5733.13|5733.13|5732.63|5733.63|5733.13|5733.13|5732.63|196
1727718500000|2024-09-30 17:48:20|5732.88|5732.38|5733.13|5732.63|5733.38|5732.88|5732.63|5732.13|188
1727718510000|2024-09-30 17:48:30|5733.25|5732.75|5733.25|5732.75|5733.38|5732.88|5733.13|5732.63|199
1727718520000|2024-09-30 17:48:40|5733.13|5732.63|5733.13|5732.63|5733.38|5732.88|5733.13|5732.63|61
1727718530000|2024-09-30 17:48:50|5733.38|5732.88|5733.88|5733.38|5733.88|5733.38|5733.38|5732.88|77
1727718540000|2024-09-30 17:49:00|5733.63|5733.13|5734.13|5733.63|5734.13|5733.63|5733.63|5733.13|102
1727718550000|2024-09-30 17:49:10|5733.88|5733.38|5733.88|5733.38|5734.13|5733.63|5733.88|5733.38|95
1727718560000|2024-09-30 17:49:20|5734.13|5733.63|5734.38|5733.88|5734.38|5733.88|5733.88|5733.38|243
1727718570000|2024-09-30 17:49:30|5734.63|5734.13|5734.63|5734.13|5734.88|5734.38|5734.38|5733.88|186
1727718580000|2024-09-30 17:49:40|5734.88|5734.38|5734.88|5734.38|5735.13|5734.63|5734.88|5734.38|198
1727718590000|2024-09-30 17:49:50|||||||||277
1727718600000|2024-09-30 17:50:00|5734.63|5734.13|5734.88|5734.38|5735.13|5734.63|5734.63|5734.13|191
1727718610000|2024-09-30 17:50:10|5734.63|5734.13|5734.88|5734.38|5734.88|5734.38|5734.63|5734.13|53
1727718620000|2024-09-30 17:50:20|5734.63|5734.13|5734.63|5734.13|5734.88|5734.38|5734.5|5734|93
1727718630000|2024-09-30 17:50:30|5734.88|5734.38|5734.75|5734.25|5734.88|5734.38|5734.63|5734.13|117
1727718640000|2024-09-30 17:50:40|5734.88|5734.38|5734.38|5733.88|5734.88|5734.38|5734.38|5733.88|29
1727718650000|2024-09-30 17:50:50|5734.63|5734.13|5734.63|5734.13|5734.63|5734.13|5734.63|5734.13|29
1727718660000|2024-09-30 17:51:00|5734.38|5733.88|5734.63|5734.13|5734.75|5734.25|5734.38|5733.88|117
1727718670000|2024-09-30 17:51:10|5734.5|5734|5734.63|5734.13|5734.63|5734.13|5734.38|5733.88|87
1727718680000|2024-09-30 17:51:20|5734.88|5734.38|5734.88|5734.38|5734.88|5734.38|5734.63|5734.13|74
1727718690000|2024-09-30 17:51:30|5734.75|5734.25|5735.13|5734.63|5735.13|5734.63|5734.63|5734.13|201
1727718700000|2024-09-30 17:51:40|5734.88|5734.38|5734.63|5734.13|5734.88|5734.38|5734.63|5734.13|179
1727718710000|2024-09-30 17:51:50|||||||||2
1727718720000|2024-09-30 17:52:00|5734.38|5733.88|5734.38|5733.88|5734.38|5733.88|5734.38|5733.88|72
1727718730000|2024-09-30 17:52:10|5734.5|5734|5734.38|5733.88|5734.63|5734.13|5734.38|5733.88|67
1727718740000|2024-09-30 17:52:20|5734.13|5733.63|5734.38|5733.88|5734.38|5733.88|5734.13|5733.63|51
1727718750000|2024-09-30 17:52:30|5734.63|5734.13|5734.88|5734.38|5734.88|5734.38|5734.63|5734.13|61
1727718760000|2024-09-30 17:52:40|5734.63|5734.13|5734.88|5734.38|5735.13|5734.63|5734.63|5734.13|224
1727718770000|2024-09-30 17:52:50|5734.63|5734.13|5734.63|5734.13|5734.63|5734.13|5734.38|5733.88|59
1727718780000|2024-09-30 17:53:00|5734.88|5734.38|5734.38|5733.88|5734.88|5734.38|5734.38|5733.88|343
1727718790000|2024-09-30 17:53:10|5734.63|5734.13|5734.63|5734.13|5734.63|5734.13|5734.63|5734.13|44
1727718800000|2024-09-30 17:53:20|5734.88|5734.38|5734.88|5734.38|5734.88|5734.38|5734.88|5734.38|37
1727718810000|2024-09-30 17:53:30|5735.13|5734.63|5734.88|5734.38|5735.13|5734.63|5734.88|5734.38|105
1727718820000|2024-09-30 17:53:40|5735.13|5734.63|5735.38|5734.88|5735.38|5734.88|5735.13|5734.63|101
1727718830000|2024-09-30 17:53:50|5735.13|5734.63|5735.38|5734.88|5735.38|5734.88|5735.13|5734.63|104
1727718840000|2024-09-30 17:54:00|5735.25|5734.75|5735.38|5734.88|5735.38|5734.88|5735.13|5734.63|76
1727718850000|2024-09-30 17:54:10|||||||||155
1727718860000|2024-09-30 17:54:20|5735.63|5735.13|5735.13|5734.63|5735.63|5735.13|5735.13|5734.63|238
1727718870000|2024-09-30 17:54:30|5735.38|5734.88|5735.13|5734.63|5735.38|5734.88|5735|5734.5|69
1727718880000|2024-09-30 17:54:40|5735|5734.5|5735|5734.5|5735|5734.5|5734.88|5734.38|98
1727718890000|2024-09-30 17:54:50|5735.13|5734.63|5734.88|5734.38|5735.13|5734.63|5734.88|5734.38|29
1727718900000|2024-09-30 17:55:00|5736.63|5736.13|5734.38|5733.88|5737.13|5736.63|5734.38|5733.88|3112
1727718910000|2024-09-30 17:55:10|5734.5|5734|5733.13|5732.63|5734.63|5734.13|5732.63|5732.13|896
1727718920000|2024-09-30 17:55:20|5732.88|5732.38|5733.13|5732.63|5733.13|5732.63|5732.38|5731.88|249
1727718930000|2024-09-30 17:55:30|5733.38|5732.88|5733.88|5733.38|5734.13|5733.63|5733.38|5732.88|676
1727718940000|2024-09-30 17:55:40|5734.13|5733.63|5734.13|5733.63|5734.38|5733.88|5733.88|5733.38|396
1727718950000|2024-09-30 17:55:50|5734|5733.5|5734.13|5733.63|5734.13|5733.63|5733.63|5733.13|198
1727718960000|2024-09-30 17:56:00|5733.63|5733.13|5733.88|5733.38|5734.38|5733.88|5733.13|5732.63|570
1727718970000|2024-09-30 17:56:10|5734.13|5733.63|5733.38|5732.88|5734.13|5733.63|5733.38|5732.88|441
1727718980000|2024-09-30 17:56:20|5733.13|5732.63|5733.88|5733.38|5734.13|5733.63|5732.88|5732.38|227
1727718990000|2024-09-30 17:56:30|5733.63|5733.13|5733.13|5732.63|5733.88|5733.38|5733.13|5732.63|279
1727719000000|2024-09-30 17:56:40|5732.88|5732.38|5732.88|5732.38|5732.88|5732.38|5732.63|5732.13|391
1727719010000|2024-09-30 17:56:50|5732.63|5732.13|5733.13|5732.63|5733.38|5732.88|5732.63|5732.13|363
1727719020000|2024-09-30 17:57:00|5732.63|5732.13|5732.88|5732.38|5733.25|5732.75|5732.63|5732.13|247
1727719030000|2024-09-30 17:57:10|5733|5732.5|5733.63|5733.13|5733.63|5733.13|5732.88|5732.38|160
1727719040000|2024-09-30 17:57:20|5733.88|5733.38|5734.63|5734.13|5734.63|5734.13|5733.88|5733.38|237
1727719050000|2024-09-30 17:57:30|5734.88|5734.38|5734.63|5734.13|5734.88|5734.38|5734.63|5734.13|326
1727719060000|2024-09-30 17:57:40|5734.38|5733.88|5734.38|5733.88|5734.38|5733.88|5734.13|5733.63|50
1727719070000|2024-09-30 17:57:50|5734.88|5734.38|5734.88|5734.38|5735.38|5734.88|5734.88|5734.38|331
1727719080000|2024-09-30 17:58:00|5735.13|5734.63|5735.38|5734.88|5735.38|5734.88|5734.88|5734.38|450
1727719090000|2024-09-30 17:58:10|5735.63|5735.13|5735.88|5735.38|5736|5735.5|5735.63|5735.13|269
1727719100000|2024-09-30 17:58:20|5736.13|5735.63|5736.38|5735.88|5736.63|5736.13|5735.88|5735.38|379
1727719110000|2024-09-30 17:58:30|5736.5|5736|5736.88|5736.38|5736.88|5736.38|5736.38|5735.88|285
1727719120000|2024-09-30 17:58:40|5737.13|5736.63|5737.13|5736.63|5737.13|5736.63|5737.13|5736.63|219
1727719130000|2024-09-30 17:58:50|5737.38|5736.88|5737.63|5737.13|5737.88|5737.38|5737.13|5736.63|660
1727719140000|2024-09-30 17:59:00|5737.38|5736.88|5737.63|5737.13|5737.63|5737.13|5737.13|5736.63|616
1727719150000|2024-09-30 17:59:10|5737.88|5737.38|5737.88|5737.38|5737.88|5737.38|5737.63|5737.13|397
1727719160000|2024-09-30 17:59:20|5738.13|5737.63|5738.38|5737.88|5738.63|5738.13|5738.13|5737.63|988
1727719170000|2024-09-30 17:59:30|5738.13|5737.63|5738.13|5737.63|5738.38|5737.88|5737.88|5737.38|317
1727719180000|2024-09-30 17:59:40|5737.88|5737.38|5737.38|5736.88|5738|5737.5|5737.13|5736.63|368
1727719190000|2024-09-30 17:59:50|5737.13|5736.63|5737.38|5736.88|5737.38|5736.88|5737.13|5736.63|128
1727719200000|2024-09-30 18:00:00|5736.88|5736.38|5737.13|5736.63|5737.63|5737.13|5736.88|5736.38|306
1727719210000|2024-09-30 18:00:10|5737.38|5736.88|5737.63|5737.13|5737.63|5737.13|5737.38|5736.88|194
1727719220000|2024-09-30 18:00:20|5737.38|5736.88|5736.88|5736.38|5737.38|5736.88|5736.38|5735.88|371
1727719230000|2024-09-30 18:00:30|5737.13|5736.63|5737.63|5737.13|5737.63|5737.13|5737.13|5736.63|130
1727719240000|2024-09-30 18:00:40|5737.88|5737.38|5737.63|5737.13|5737.88|5737.38|5737.63|5737.13|104
1727719250000|2024-09-30 18:00:50|5737.38|5736.88|5736.63|5736.13|5737.63|5737.13|5736.38|5735.88|263
1727719260000|2024-09-30 18:01:00|5736.38|5735.88|5736.13|5735.63|5736.38|5735.88|5736.13|5735.63|245
1727719270000|2024-09-30 18:01:10|5735.88|5735.38|5735.88|5735.38|5736.13|5735.63|5735.63|5735.13|340
1727719280000|2024-09-30 18:01:20|5735.63|5735.13|5736.13|5735.63|5736.38|5735.88|5735.63|5735.13|140
1727719290000|2024-09-30 18:01:30|5735.88|5735.38|5735.38|5734.88|5735.88|5735.38|5734.88|5734.38|288
1727719300000|2024-09-30 18:01:40|5735.5|5735|5735.63|5735.13|5735.63|5735.13|5735.13|5734.63|136
1727719310000|2024-09-30 18:01:50|5735.38|5734.88|5735.63|5735.13|5735.63|5735.13|5735.38|5734.88|46
1727719320000|2024-09-30 18:02:00|5735.88|5735.38|5736.38|5735.88|5736.38|5735.88|5735.63|5735.13|166
1727719330000|2024-09-30 18:02:10|5736.13|5735.63|5736.13|5735.63|5736.13|5735.63|5735.88|5735.38|79
1727719340000|2024-09-30 18:02:20|5736.38|5735.88|5736.13|5735.63|5736.38|5735.88|5736.13|5735.63|70
1727719350000|2024-09-30 18:02:30|5736.38|5735.88|5736.13|5735.63|5736.38|5735.88|5736.13|5735.63|65
1727719360000|2024-09-30 18:02:40|5735.88|5735.38|5736.13|5735.63|5736.13|5735.63|5735.88|5735.38|95
1727719370000|2024-09-30 18:02:50|5736.38|5735.88|5736.38|5735.88|5736.38|5735.88|5736.13|5735.63|108
1727719380000|2024-09-30 18:03:00|5736.13|5735.63|5736.13|5735.63|5736.38|5735.88|5736.13|5735.63|144
1727719390000|2024-09-30 18:03:10|5736.38|5735.88|5736.38|5735.88|5736.38|5735.88|5736.13|5735.63|44
1727719400000|2024-09-30 18:03:20|5736.25|5735.75|5736.13|5735.63|5736.38|5735.88|5736.13|5735.63|71
1727719410000|2024-09-30 18:03:30|||||||||8
1727719420000|2024-09-30 18:03:40|5735.88|5735.38|5735.88|5735.38|5736.13|5735.63|5735.88|5735.38|115
1727719430000|2024-09-30 18:03:50|5735.63|5735.13|5735.38|5734.88|5735.63|5735.13|5735.38|5734.88|119
1727719440000|2024-09-30 18:04:00|5735.13|5734.63|5735.13|5734.63|5735.13|5734.63|5734.63|5734.13|177
1727719450000|2024-09-30 18:04:10|5735.25|5734.75|5735.13|5734.63|5735.38|5734.88|5735.13|5734.63|84
1727719460000|2024-09-30 18:04:20|5735.38|5734.88|5735.38|5734.88|5735.38|5734.88|5735.38|5734.88|107
1727719470000|2024-09-30 18:04:30|5735.63|5735.13|5735.38|5734.88|5735.63|5735.13|5735.13|5734.63|194
1727719480000|2024-09-30 18:04:40|5735.5|5735|5735.63|5735.13|5735.88|5735.38|5735.38|5734.88|80
1727719490000|2024-09-30 18:04:50|5735.88|5735.38|5735.88|5735.38|5735.88|5735.38|5735.88|5735.38|50
1727719500000|2024-09-30 18:05:00|5735.63|5735.13|5735.38|5734.88|5735.88|5735.38|5735.38|5734.88|150
1727719510000|2024-09-30 18:05:10|5735.25|5734.75|5735.88|5735.38|5735.88|5735.38|5735.13|5734.63|119
1727719520000|2024-09-30 18:05:20|5735.63|5735.13|5735.63|5735.13|5735.63|5735.13|5735.38|5734.88|77
1727719530000|2024-09-30 18:05:30|5735.88|5735.38|5735.13|5734.63|5735.88|5735.38|5735.13|5734.63|200
1727719540000|2024-09-30 18:05:40|5734.88|5734.38|5735.13|5734.63|5735.13|5734.63|5734.63|5734.13|173
1727719550000|2024-09-30 18:05:50|5735.38|5734.88|5735.63|5735.13|5735.63|5735.13|5735.25|5734.75|117
1727719560000|2024-09-30 18:06:00|5735.13|5734.63|5734.88|5734.38|5735.13|5734.63|5734.63|5734.13|439
1727719570000|2024-09-30 18:06:10|5734.63|5734.13|5734.13|5733.63|5734.88|5734.38|5734.13|5733.63|431
1727719580000|2024-09-30 18:06:20|5733.88|5733.38|5733.88|5733.38|5734.13|5733.63|5733.38|5732.88|870
1727719590000|2024-09-30 18:06:30|5733.63|5733.13|5733.88|5733.38|5733.88|5733.38|5733.13|5732.63|530
1727719600000|2024-09-30 18:06:40|5733.63|5733.13|5733.75|5733.25|5734.13|5733.63|5733.63|5733.13|248
1727719610000|2024-09-30 18:06:50|5733.63|5733.13|5733.13|5732.63|5733.88|5733.38|5733.13|5732.63|462
1727719620000|2024-09-30 18:07:00|5732.88|5732.38|5733.13|5732.63|5733.38|5732.88|5732.38|5731.88|1152
1727719630000|2024-09-30 18:07:10|5732.88|5732.38|5731.63|5731.13|5733.13|5732.63|5731.63|5731.13|1435
1727719640000|2024-09-30 18:07:20|5731.38|5730.88|5731.38|5730.88|5731.88|5731.38|5730.38|5729.88|2687
1727719650000|2024-09-30 18:07:30|5730.88|5730.38|5732.13|5731.63|5732.13|5731.63|5730.88|5730.38|838
1727719660000|2024-09-30 18:07:40|5731.88|5731.38|5732.13|5731.63|5732.13|5731.63|5731.63|5731.13|296
1727719670000|2024-09-30 18:07:50|5731.88|5731.38|5732.88|5732.38|5732.88|5732.38|5731.88|5731.38|775
1727719680000|2024-09-30 18:08:00|5732.38|5731.88|5732.13|5731.63|5732.63|5732.13|5732.13|5731.63|318
1727719690000|2024-09-30 18:08:10|5731.88|5731.38|5732.38|5731.88|5732.38|5731.88|5731.63|5731.13|273
1727719700000|2024-09-30 18:08:20|5732.63|5732.13|5732.88|5732.38|5733.13|5732.63|5732.63|5732.13|607
1727719710000|2024-09-30 18:08:30|5732.63|5732.13|5733.63|5733.13|5733.63|5733.13|5732.63|5732.13|196
1727719720000|2024-09-30 18:08:40|5733.38|5732.88|5733.63|5733.13|5733.63|5733.13|5733.13|5732.63|280
1727719730000|2024-09-30 18:08:50|5733.38|5732.88|5733.63|5733.13|5733.88|5733.38|5733.38|5732.88|292
1727719740000|2024-09-30 18:09:00|5733.38|5732.88|5733.88|5733.38|5734.38|5733.88|5733.38|5732.88|320
1727719750000|2024-09-30 18:09:10|5733.63|5733.13|5733.38|5732.88|5733.63|5733.13|5733.38|5732.88|99
1727719760000|2024-09-30 18:09:20|5733.25|5732.75|5733.38|5732.88|5733.38|5732.88|5733.13|5732.63|53
1727719770000|2024-09-30 18:09:30|5733.63|5733.13|5734.13|5733.63|5734.13|5733.63|5733.63|5733.13|133
1727719780000|2024-09-30 18:09:40|5733.88|5733.38|5733.88|5733.38|5733.88|5733.38|5733.88|5733.38|41
1727719790000|2024-09-30 18:09:50|5734.13|5733.63|5733.88|5733.38|5734.13|5733.63|5733.88|5733.38|251
1727719800000|2024-09-30 18:10:00|5733.63|5733.13|5732.63|5732.13|5733.63|5733.13|5732.38|5731.88|302
1727719810000|2024-09-30 18:10:10|5732.38|5731.88|5732.38|5731.88|5732.63|5732.13|5732.25|5731.75|313
1727719820000|2024-09-30 18:10:20|5732.63|5732.13|5732.38|5731.88|5732.63|5732.13|5732.38|5731.88|105
1727719830000|2024-09-30 18:10:30|5732.63|5732.13|5732.38|5731.88|5732.63|5732.13|5732.13|5731.63|327
1727719840000|2024-09-30 18:10:40|5732.63|5732.13|5732.88|5732.38|5732.88|5732.38|5732.63|5732.13|93
1727719850000|2024-09-30 18:10:50|5732.63|5732.13|5732.38|5731.88|5732.88|5732.38|5732.38|5731.88|202
1727719860000|2024-09-30 18:11:00|5731.13|5730.63|5731.38|5730.88|5731.63|5731.13|5730.88|5730.38|2432
1727719870000|2024-09-30 18:11:10|5731.63|5731.13|5731.38|5730.88|5732.38|5731.88|5731.38|5730.88|1493
1727719880000|2024-09-30 18:11:20|5731.63|5731.13|5730.88|5730.38|5731.88|5731.38|5730.63|5730.13|1244
1727719890000|2024-09-30 18:11:30|5730.63|5730.13|5731.13|5730.63|5731.13|5730.63|5730.13|5729.63|1440
1727719900000|2024-09-30 18:11:40|5730.88|5730.38|5730.38|5729.88|5730.88|5730.38|5729.63|5729.13|890
1727719910000|2024-09-30 18:11:50|5730.63|5730.13|5730.38|5729.88|5730.63|5730.13|5729.88|5729.38|802
1727719920000|2024-09-30 18:12:00|5730.13|5729.63|5730.63|5730.13|5730.88|5730.38|5729.88|5729.38|1127
1727719930000|2024-09-30 18:12:10|5730.38|5729.88|5729.88|5729.38|5730.38|5729.88|5729.63|5729.13|491
1727719940000|2024-09-30 18:12:20|5730.13|5729.63|5730.13|5729.63|5730.13|5729.63|5729.88|5729.38|394
1727719950000|2024-09-30 18:12:30|5730|5729.5|5730.63|5730.13|5730.63|5730.13|5730|5729.5|403
1727719960000|2024-09-30 18:12:40|5730.38|5729.88|5730.63|5730.13|5730.63|5730.13|5730.13|5729.63|297
1727719970000|2024-09-30 18:12:50|5730.38|5729.88|5729.88|5729.38|5730.88|5730.38|5729.63|5729.13|581
1727719980000|2024-09-30 18:13:00|5729.63|5729.13|5729.63|5729.13|5729.63|5729.13|5729.38|5728.88|863
1727719990000|2024-09-30 18:13:10|5729.38|5728.88|5728.13|5727.63|5729.38|5728.88|5727.88|5727.38|2818
1727720000000|2024-09-30 18:13:20|5727.88|5727.38|5729.88|5729.38|5730|5729.5|5727.88|5727.38|922
1727720010000|2024-09-30 18:13:30|5729.63|5729.13|5728.88|5728.38|5729.63|5729.13|5728.63|5728.13|674
1727720020000|2024-09-30 18:13:40|5728.63|5728.13|5729|5728.5|5729.13|5728.63|5728.63|5728.13|376
1727720030000|2024-09-30 18:13:50|5728.88|5728.38|5728.63|5728.13|5728.88|5728.38|5728.38|5727.88|398
1727720040000|2024-09-30 18:14:00|5728.38|5727.88|5726.13|5725.63|5728.63|5728.13|5726.13|5725.63|3956
1727720050000|2024-09-30 18:14:10|5725.88|5725.38|5726.88|5726.38|5727.13|5726.63|5725.88|5725.38|1263
1727720060000|2024-09-30 18:14:20|5726.13|5725.63|5725.63|5725.13|5726.63|5726.13|5725.63|5725.13|1436
1727720070000|2024-09-30 18:14:30|5725.38|5724.88|5726.13|5725.63|5726.25|5725.75|5725.38|5724.88|1116
1727720080000|2024-09-30 18:14:40|5726.38|5725.88|5726.38|5725.88|5726.38|5725.88|5725.63|5725.13|668
1727720090000|2024-09-30 18:14:50|5726.13|5725.63|5726.38|5725.88|5726.38|5725.88|5725.63|5725.13|605
1727720100000|2024-09-30 18:15:00|5726|5725.5|5721.38|5720.88|5726.13|5725.63|5721.13|5720.63|3717
1727720110000|2024-09-30 18:15:10|5721.63|5721.13|5724|5723.5|5724|5723.5|5721.38|5720.88|1940
1727720120000|2024-09-30 18:15:20|5724.13|5723.63|5722.88|5722.38|5724.63|5724.13|5721.38|5720.88|2540
1727720130000|2024-09-30 18:15:30|5723.13|5722.63|5722.88|5722.38|5723.88|5723.38|5722.13|5721.63|1030
1727720140000|2024-09-30 18:15:40|5723.13|5722.63|5723.38|5722.88|5723.88|5723.38|5723.13|5722.63|673
1727720150000|2024-09-30 18:15:50|5723.13|5722.63|5722.63|5722.13|5723.13|5722.63|5721.63|5721.13|929
1727720160000|2024-09-30 18:16:00|5722.38|5721.88|5722.88|5722.38|5722.88|5722.38|5722.13|5721.63|966
1727720170000|2024-09-30 18:16:10|5722.63|5722.13|5723.13|5722.63|5724.13|5723.63|5722.63|5722.13|1092
1727720180000|2024-09-30 18:16:20|5723.38|5722.88|5723.38|5722.88|5723.63|5723.13|5722.88|5722.38|700
1727720190000|2024-09-30 18:16:30|5723.13|5722.63|5724.38|5723.88|5724.38|5723.88|5722.88|5722.38|584
1727720200000|2024-09-30 18:16:40|5724.13|5723.63|5724.88|5724.38|5724.88|5724.38|5723.38|5722.88|914
1727720210000|2024-09-30 18:16:50|5724.63|5724.13|5723.88|5723.38|5724.63|5724.13|5723.88|5723.38|484
1727720220000|2024-09-30 18:17:00|5724.13|5723.63|5723.63|5723.13|5724.13|5723.63|5723.38|5722.88|571
1727720230000|2024-09-30 18:17:10|5723.38|5722.88|5722.38|5721.88|5723.63|5723.13|5722.13|5721.63|1242
1727720240000|2024-09-30 18:17:20|5722.13|5721.63|5721.38|5720.88|5722.13|5721.63|5720.63|5720.13|1646
1727720250000|2024-09-30 18:17:30|5721.5|5721|5719.38|5718.88|5721.5|5721|5719.13|5718.63|2107
1727720260000|2024-09-30 18:17:40|5719.63|5719.13|5720.38|5719.88|5720.63|5720.13|5719.38|5718.88|946
1727720270000|2024-09-30 18:17:50|5720.75|5720.25|5720.88|5720.38|5720.88|5720.38|5719.63|5719.13|940
1727720280000|2024-09-30 18:18:00|5720.75|5720.25|5721.13|5720.63|5721.38|5720.88|5720.38|5719.88|876
1727720290000|2024-09-30 18:18:10|5721.38|5720.88|5722.38|5721.88|5722.63|5722.13|5721.38|5720.88|638
1727720300000|2024-09-30 18:18:20|5722.63|5722.13|5722.63|5722.13|5723.13|5722.63|5722.63|5722.13|437
1727720310000|2024-09-30 18:18:30|5722.38|5721.88|5720.13|5719.63|5722.38|5721.88|5719.88|5719.38|1121
1727720320000|2024-09-30 18:18:40|5719.63|5719.13|5720.13|5719.63|5720.13|5719.63|5719.63|5719.13|445
1727720330000|2024-09-30 18:18:50|5719.88|5719.38|5720.38|5719.88|5720.38|5719.88|5719.88|5719.38|332
1727720340000|2024-09-30 18:19:00|5720.13|5719.63|5719.38|5718.88|5720.13|5719.63|5719.13|5718.63|785
1727720350000|2024-09-30 18:19:10|5719.25|5718.75|5719.38|5718.88|5719.38|5718.88|5718.88|5718.38|311
1727720360000|2024-09-30 18:19:20|5719.13|5718.63|5719.13|5718.63|5719.38|5718.88|5718.88|5718.38|820
1727720370000|2024-09-30 18:19:30|5718.88|5718.38|5719.13|5718.63|5719.13|5718.63|5718.63|5718.13|369
1727720380000|2024-09-30 18:19:40|5718.88|5718.38|5719.13|5718.63|5719.38|5718.88|5718.88|5718.38|535
1727720390000|2024-09-30 18:19:50|5718.88|5718.38|5715.13|5714.63|5718.88|5718.38|5715.13|5714.63|3207
1727720400000|2024-09-30 18:20:00|5714.88|5714.38|5712.13|5711.63|5714.88|5714.38|5711.13|5710.63|3835
1727720410000|2024-09-30 18:20:10|5712.38|5711.88|5714.63|5714.13|5714.63|5714.13|5712.38|5711.88|2451
1727720420000|2024-09-30 18:20:20|5714.88|5714.38|5714.38|5713.88|5716.13|5715.63|5713.88|5713.38|1669
1727720430000|2024-09-30 18:20:30|5714.13|5713.63|5712.88|5712.38|5714.38|5713.88|5712.88|5712.38|1091
1727720440000|2024-09-30 18:20:40|5712.63|5712.13|5713.13|5712.63|5713.13|5712.63|5711.88|5711.38|826
1727720450000|2024-09-30 18:20:50|5712.88|5712.38|5713.38|5712.88|5713.88|5713.38|5712.38|5711.88|825
1727720460000|2024-09-30 18:21:00|5713.13|5712.63|5710.63|5710.13|5713.13|5712.63|5710.63|5710.13|1604
1727720470000|2024-09-30 18:21:10|5711.13|5710.63|5710.88|5710.38|5712.75|5712.25|5710.88|5710.38|1790
1727720480000|2024-09-30 18:21:20|5711.38|5710.88|5711.63|5711.13|5712.13|5711.63|5711.38|5710.88|1007
1727720490000|2024-09-30 18:21:30|5711.5|5711|5712.38|5711.88|5712.38|5711.88|5710.88|5710.38|810
1727720500000|2024-09-30 18:21:40|5712.13|5711.63|5710.88|5710.38|5712.38|5711.88|5710.88|5710.38|653
1727720510000|2024-09-30 18:21:50|5711.13|5710.63|5710.88|5710.38|5711.38|5710.88|5710.88|5710.38|487
1727720520000|2024-09-30 18:22:00|5711.13|5710.63|5711.38|5710.88|5711.63|5711.13|5710.88|5710.38|936
1727720530000|2024-09-30 18:22:10|5711.63|5711.13|5707.63|5707.13|5711.63|5711.13|5707.63|5707.13|1748
1727720540000|2024-09-30 18:22:20|5707.38|5706.88|5706.63|5706.13|5707.88|5707.38|5705.63|5705.13|2144
1727720550000|2024-09-30 18:22:30|5706.88|5706.38|5707.63|5707.13|5708.63|5708.13|5706.88|5706.38|944
1727720560000|2024-09-30 18:22:40|5707.38|5706.88|5708.38|5707.88|5708.38|5707.88|5707.13|5706.63|738
1727720570000|2024-09-30 18:22:50|5708.13|5707.63|5707.38|5706.88|5708.88|5708.38|5707.38|5706.88|540
1727720580000|2024-09-30 18:23:00|5707.13|5706.63|5705.88|5705.38|5707.13|5706.63|5705.38|5704.88|1351
1727720590000|2024-09-30 18:23:10|5706.13|5705.63|5705.63|5705.13|5707.13|5706.63|5705.63|5705.13|1020
1727720600000|2024-09-30 18:23:20|5705.88|5705.38|5705.13|5704.63|5706.13|5705.63|5704.88|5704.38|1080
1727720610000|2024-09-30 18:23:30|5705.38|5704.88|5706.88|5706.38|5707.13|5706.63|5705.13|5704.63|1131
1727720620000|2024-09-30 18:23:40|5706.63|5706.13|5705.88|5705.38|5706.88|5706.38|5705.88|5705.38|1349
1727720630000|2024-09-30 18:23:50|5705.63|5705.13|5705.63|5705.13|5705.63|5705.13|5704.88|5704.38|725
1727720640000|2024-09-30 18:24:00|5705.13|5704.63|5707.63|5707.13|5707.63|5707.13|5704.88|5704.38|1851
1727720650000|2024-09-30 18:24:10|5707.38|5706.88|5704.88|5704.38|5707.38|5706.88|5704.88|5704.38|1057
1727720660000|2024-09-30 18:24:20|5705.13|5704.63|5702.38|5701.88|5705.13|5704.63|5701.63|5701.13|2338
1727720670000|2024-09-30 18:24:30|5702.63|5702.13|5703.38|5702.88|5703.63|5703.13|5702.63|5702.13|850
1727720680000|2024-09-30 18:24:40|5703.63|5703.13|5705.13|5704.63|5705.63|5705.13|5703.63|5703.13|1297
1727720690000|2024-09-30 18:24:50|5705.38|5704.88|5706.13|5705.63|5706.13|5705.63|5704.88|5704.38|619
1727720700000|2024-09-30 18:25:00|5706.63|5706.13|5706.63|5706.13|5706.63|5706.13|5705.13|5704.63|1097
1727720710000|2024-09-30 18:25:10|5706.88|5706.38|5708.88|5708.38|5708.88|5708.38|5706.63|5706.13|1564
1727720720000|2024-09-30 18:25:20|5709.13|5708.63|5708.13|5707.63|5709.38|5708.88|5708.13|5707.63|1136
1727720730000|2024-09-30 18:25:30|5707.88|5707.38|5706.88|5706.38|5708.63|5708.13|5706.88|5706.38|943
1727720740000|2024-09-30 18:25:40|5707.13|5706.63|5706.38|5705.88|5707.38|5706.88|5705.88|5705.38|963
1727720750000|2024-09-30 18:25:50|5706.13|5705.63|5706.38|5705.88|5706.63|5706.13|5705.75|5705.25|496
1727720760000|2024-09-30 18:26:00|5706.25|5705.75|5706.63|5706.13|5706.88|5706.38|5705.13|5704.63|877
1727720770000|2024-09-30 18:26:10|5706.38|5705.88|5705.88|5705.38|5706.38|5705.88|5705.38|5704.88|662
1727720780000|2024-09-30 18:26:20|5705.38|5704.88|5705.13|5704.63|5705.63|5705.13|5704.88|5704.38|467
1727720790000|2024-09-30 18:26:30|5704.88|5704.38|5704.88|5704.38|5705.13|5704.63|5704.13|5703.63|1061
1727720800000|2024-09-30 18:26:40|5704.5|5704|5703.13|5702.63|5704.88|5704.38|5703.13|5702.63|1073
1727720810000|2024-09-30 18:26:50|5702.88|5702.38|5703.88|5703.38|5704.63|5704.13|5702.88|5702.38|993
1727720820000|2024-09-30 18:27:00|5703.63|5703.13|5705.63|5705.13|5705.63|5705.13|5703.38|5702.88|1259
1727720830000|2024-09-30 18:27:10|5705.88|5705.38|5706.63|5706.13|5706.88|5706.38|5705.63|5705.13|1129
1727720840000|2024-09-30 18:27:20|5706.88|5706.38|5706.38|5705.88|5706.88|5706.38|5705.38|5704.88|888
1727720850000|2024-09-30 18:27:30|5706.13|5705.63|5705.13|5704.63|5706.63|5706.13|5705.13|5704.63|596
1727720860000|2024-09-30 18:27:40|5705.88|5705.38|5707.13|5706.63|5707.38|5706.88|5705.88|5705.38|498
1727720870000|2024-09-30 18:27:50|5706.88|5706.38|5706.63|5706.13|5706.88|5706.38|5705.38|5704.88|855
1727720880000|2024-09-30 18:28:00|5706.38|5705.88|5705.88|5705.38|5706.88|5706.38|5705.88|5705.38|595
1727720890000|2024-09-30 18:28:10|5706.38|5705.88|5705.88|5705.38|5706.38|5705.88|5705.63|5705.13|419
1727720900000|2024-09-30 18:28:20|5706.13|5705.63|5706.88|5706.38|5706.88|5706.38|5705.63|5705.13|616
1727720910000|2024-09-30 18:28:30|5707.13|5706.63|5708.13|5707.63|5708.38|5707.88|5706.88|5706.38|1078
1727720920000|2024-09-30 18:28:40|5708.38|5707.88|5708.13|5707.63|5709.13|5708.63|5708.13|5707.63|1004
1727720930000|2024-09-30 18:28:50|5708.38|5707.88|5710.88|5710.38|5711.38|5710.88|5708.38|5707.88|1587
1727720940000|2024-09-30 18:29:00|5711.13|5710.63|5712.88|5712.38|5713.38|5712.88|5710.38|5709.88|1710
1727720950000|2024-09-30 18:29:10|5712.63|5712.13|5712.63|5712.13|5714.63|5714.13|5712.63|5712.13|2161
1727720960000|2024-09-30 18:29:20|5712.38|5711.88|5711.13|5710.63|5712.63|5712.13|5710.63|5710.13|931
1727720970000|2024-09-30 18:29:30|5710.88|5710.38|5711.88|5711.38|5711.88|5711.38|5710.88|5710.38|542
1727720980000|2024-09-30 18:29:40|5711.63|5711.13|5712.63|5712.13|5712.63|5712.13|5711.38|5710.88|440
1727720990000|2024-09-30 18:29:50|5712.5|5712|5713.63|5713.13|5714.13|5713.63|5712.5|5712|775
1727721000000|2024-09-30 18:30:00|5713.38|5712.88|5711.38|5710.88|5713.63|5713.13|5711.13|5710.63|1001
1727721010000|2024-09-30 18:30:10|5711.13|5710.63|5711.38|5710.88|5711.88|5711.38|5710.88|5710.38|748
1727721020000|2024-09-30 18:30:20|5710.88|5710.38|5712.13|5711.63|5712.88|5712.38|5710.38|5709.88|1340
1727721030000|2024-09-30 18:30:30|5712.38|5711.88|5711.88|5711.38|5712.38|5711.88|5711.38|5710.88|685
1727721040000|2024-09-30 18:30:40|5711.63|5711.13|5710.63|5710.13|5711.88|5711.38|5710.38|5709.88|515
1727721050000|2024-09-30 18:30:50|5710.38|5709.88|5710.88|5710.38|5710.88|5710.38|5710.38|5709.88|666
1727721060000|2024-09-30 18:31:00|5710.38|5709.88|5710.38|5709.88|5710.63|5710.13|5710.13|5709.63|725
1727721070000|2024-09-30 18:31:10|5710.13|5709.63|5710.63|5710.13|5710.88|5710.38|5710.13|5709.63|353
1727721080000|2024-09-30 18:31:20|5711.13|5710.63|5710.38|5709.88|5711.13|5710.63|5710.38|5709.88|352
1727721090000|2024-09-30 18:31:30|5710.13|5709.63|5709.13|5708.63|5710.13|5709.63|5708.13|5707.63|1050
1727721100000|2024-09-30 18:31:40|5708.88|5708.38|5709.38|5708.88|5709.38|5708.88|5708.88|5708.38|283
1727721110000|2024-09-30 18:31:50|5709.63|5709.13|5710.13|5709.63|5710.38|5709.88|5709.38|5708.88|335
1727721120000|2024-09-30 18:32:00|5710.38|5709.88|5711.38|5710.88|5711.38|5710.88|5710.38|5709.88|484
1727721130000|2024-09-30 18:32:10|5711.13|5710.63|5710.13|5709.63|5711.63|5711.13|5710.13|5709.63|508
1727721140000|2024-09-30 18:32:20|5710.38|5709.88|5710.88|5710.38|5711.13|5710.63|5710.13|5709.63|491
1727721150000|2024-09-30 18:32:30|5711|5710.5|5711.25|5710.75|5711.38|5710.88|5710.88|5710.38|433
1727721160000|2024-09-30 18:32:40|5711.38|5710.88|5712.13|5711.63|5712.38|5711.88|5711.38|5710.88|525
1727721170000|2024-09-30 18:32:50|5711.88|5711.38|5712.38|5711.88|5712.38|5711.88|5711.38|5710.88|406
1727721180000|2024-09-30 18:33:00|5712.63|5712.13|5713.38|5712.88|5713.63|5713.13|5712.13|5711.63|619
1727721190000|2024-09-30 18:33:10|5713.63|5713.13|5716.88|5716.38|5716.88|5716.38|5713.63|5713.13|1716
1727721200000|2024-09-30 18:33:20|5716.63|5716.13|5717.13|5716.63|5717.63|5717.13|5715.63|5715.13|1145
1727721210000|2024-09-30 18:33:30|5717.38|5716.88|5716.88|5716.38|5718.13|5717.63|5716.63|5716.13|1503
1727721220000|2024-09-30 18:33:40|5717.13|5716.63|5719.38|5718.88|5719.38|5718.88|5717.13|5716.63|1008
1727721230000|2024-09-30 18:33:50|5718.88|5718.38|5719.13|5718.63|5719.63|5719.13|5718.63|5718.13|867
1727721240000|2024-09-30 18:34:00|5719.63|5719.13|5718.63|5718.13|5720.63|5720.13|5718.63|5718.13|999
1727721250000|2024-09-30 18:34:10|5718.38|5717.88|5717.88|5717.38|5718.63|5718.13|5717.38|5716.88|611
1727721260000|2024-09-30 18:34:20|5718.13|5717.63|5718.88|5718.38|5718.88|5718.38|5718.13|5717.63|275
1727721270000|2024-09-30 18:34:30|5718.63|5718.13|5719.38|5718.88|5719.38|5718.88|5718.13|5717.63|462
1727721280000|2024-09-30 18:34:40|5719.13|5718.63|5718.38|5717.88|5719.38|5718.88|5718.38|5717.88|387
1727721290000|2024-09-30 18:34:50|5717.88|5717.38|5717.63|5717.13|5717.88|5717.38|5717.38|5716.88|539
1727721300000|2024-09-30 18:35:00|5717.38|5716.88|5718.63|5718.13|5718.63|5718.13|5716.88|5716.38|806
1727721310000|2024-09-30 18:35:10|5718.88|5718.38|5719.13|5718.63|5719.13|5718.63|5718.13|5717.63|286
1727721320000|2024-09-30 18:35:20|5719.38|5718.88|5719.63|5719.13|5720.13|5719.63|5719.38|5718.88|661
1727721330000|2024-09-30 18:35:30|5719.88|5719.38|5720.38|5719.88|5720.38|5719.88|5719.38|5718.88|523
1727721340000|2024-09-30 18:35:40|5720.25|5719.75|5722.38|5721.88|5722.63|5722.13|5720.13|5719.63|1600
1727721350000|2024-09-30 18:35:50|5722.63|5722.13|5722.88|5722.38|5722.88|5722.38|5722.13|5721.63|619
1727721360000|2024-09-30 18:36:00|5723.13|5722.63|5723.63|5723.13|5725.13|5724.63|5723.13|5722.63|2513
1727721370000|2024-09-30 18:36:10|5723.88|5723.38|5722.63|5722.13|5723.88|5723.38|5722.63|5722.13|793
1727721380000|2024-09-30 18:36:20|5722.88|5722.38|5723|5722.5|5723|5722.5|5722.13|5721.63|692
1727721390000|2024-09-30 18:36:30|5723.13|5722.63|5723.13|5722.63|5723.63|5723.13|5722.63|5722.13|544
1727721400000|2024-09-30 18:36:40|5723.63|5723.13|5723.88|5723.38|5724|5723.5|5723.38|5722.88|679
1727721410000|2024-09-30 18:36:50|5723.63|5723.13|5723.88|5723.38|5723.88|5723.38|5723.13|5722.63|768
1727721420000|2024-09-30 18:37:00|5724.13|5723.63|5724.13|5723.63|5724.38|5723.88|5723.88|5723.38|491
1727721430000|2024-09-30 18:37:10|5724.63|5724.13|5726.88|5726.38|5726.88|5726.38|5724.63|5724.13|1815
1727721440000|2024-09-30 18:37:20|5726.63|5726.13|5725.88|5725.38|5727.13|5726.63|5725.63|5725.13|898
1727721450000|2024-09-30 18:37:30|5726.13|5725.63|5726.63|5726.13|5727.13|5726.63|5726.13|5725.63|629
1727721460000|2024-09-30 18:37:40|5726.38|5725.88|5725.38|5724.88|5726.63|5726.13|5725.13|5724.63|854
1727721470000|2024-09-30 18:37:50|5725.63|5725.13|5725.63|5725.13|5726.13|5725.63|5725.38|5724.88|358
1727721480000|2024-09-30 18:38:00|5725.88|5725.38|5725.38|5724.88|5726.63|5726.13|5724.88|5724.38|1034
1727721490000|2024-09-30 18:38:10|5725.63|5725.13|5724.63|5724.13|5725.88|5725.38|5724.63|5724.13|1018
1727721500000|2024-09-30 18:38:20|5724.88|5724.38|5725.13|5724.63|5725.63|5725.13|5724.88|5724.38|414
1727721510000|2024-09-30 18:38:30|5724.88|5724.38|5725.88|5725.38|5726.38|5725.88|5724.88|5724.38|503
1727721520000|2024-09-30 18:38:40|5725.63|5725.13|5724.88|5724.38|5725.88|5725.38|5724.88|5724.38|733
1727721530000|2024-09-30 18:38:50|5725.13|5724.63|5725.88|5725.38|5726.13|5725.63|5725.13|5724.63|492
1727721540000|2024-09-30 18:39:00|5726.25|5725.75|5725.63|5725.13|5726.63|5726.13|5725.13|5724.63|817
1727721550000|2024-09-30 18:39:10|5725.38|5724.88|5725.38|5724.88|5725.88|5725.38|5725.38|5724.88|225
1727721560000|2024-09-30 18:39:20|5725.63|5725.13|5725.88|5725.38|5725.88|5725.38|5725.13|5724.63|275
1727721570000|2024-09-30 18:39:30|5725.63|5725.13|5726.13|5725.63|5726.13|5725.63|5725.63|5725.13|309
1727721580000|2024-09-30 18:39:40|5725.88|5725.38|5725.38|5724.88|5725.88|5725.38|5725.13|5724.63|642
1727721590000|2024-09-30 18:39:50|5725.63|5725.13|5725.63|5725.13|5725.88|5725.38|5725.38|5724.88|339
1727721600000|2024-09-30 18:40:00|5725.88|5725.38|5725.88|5725.38|5726.13|5725.63|5725.63|5725.13|682
1727721610000|2024-09-30 18:40:10|5725.63|5725.13|5725.38|5724.88|5725.88|5725.38|5724.63|5724.13|606
1727721620000|2024-09-30 18:40:20|5725.63|5725.13|5726.63|5726.13|5726.63|5726.13|5725.38|5724.88|519
1727721630000|2024-09-30 18:40:30|5726.88|5726.38|5726.13|5725.63|5727.13|5726.63|5726.13|5725.63|2065
1727721640000|2024-09-30 18:40:40|5726.63|5726.13|5728.38|5727.88|5729.63|5729.13|5726.38|5725.88|3143
1727721650000|2024-09-30 18:40:50|5728.13|5727.63|5728.88|5728.38|5729.63|5729.13|5727.63|5727.13|1146
1727721660000|2024-09-30 18:41:00|5729.13|5728.63|5728.38|5727.88|5729.38|5728.88|5728.38|5727.88|653
1727721670000|2024-09-30 18:41:10|5728.5|5728|5727.38|5726.88|5728.5|5728|5726.88|5726.38|801
1727721680000|2024-09-30 18:41:20|5727.63|5727.13|5728.13|5727.63|5728.38|5727.88|5727.63|5727.13|385
1727721690000|2024-09-30 18:41:30|5728.38|5727.88|5727.63|5727.13|5728.63|5728.13|5727.63|5727.13|449
1727721700000|2024-09-30 18:41:40|5727.88|5727.38|5727.88|5727.38|5728.13|5727.63|5727.63|5727.13|417
1727721710000|2024-09-30 18:41:50|5728.13|5727.63|5728.13|5727.63|5728.63|5728.13|5727.88|5727.38|368
1727721720000|2024-09-30 18:42:00|5728.38|5727.88|5728.13|5727.63|5728.38|5727.88|5727.63|5727.13|298
1727721730000|2024-09-30 18:42:10|5725.38|5724.88|5726.13|5725.63|5726.38|5725.88|5725.38|5724.88|4066
1727721740000|2024-09-30 18:42:20|5725.88|5725.38|5725.38|5724.88|5726.13|5725.63|5725.38|5724.88|783
1727721750000|2024-09-30 18:42:30|5724.88|5724.38|5727.13|5726.63|5727.13|5726.63|5724.88|5724.38|942
1727721760000|2024-09-30 18:42:40|5727.38|5726.88|5727.88|5727.38|5727.88|5727.38|5727.13|5726.63|272
1727721770000|2024-09-30 18:42:50|5728.13|5727.63|5727.63|5727.13|5728.13|5727.63|5727.63|5727.13|699
1727721780000|2024-09-30 18:43:00|5727.88|5727.38|5727.88|5727.38|5728.13|5727.63|5727.63|5727.13|282
1727721790000|2024-09-30 18:43:10|5727.63|5727.13|5727.88|5727.38|5727.88|5727.38|5727.38|5726.88|225
1727721800000|2024-09-30 18:43:20|5728.13|5727.63|5728.38|5727.88|5728.38|5727.88|5728.13|5727.63|183
1727721810000|2024-09-30 18:43:30|5728.13|5727.63|5727.38|5726.88|5728.13|5727.63|5727.38|5726.88|281
1727721820000|2024-09-30 18:43:40|5727.25|5726.75|5727.88|5727.38|5727.88|5727.38|5727.25|5726.75|159
1727721830000|2024-09-30 18:43:50|5727.63|5727.13|5726.88|5726.38|5727.63|5727.13|5726.88|5726.38|261
1727721840000|2024-09-30 18:44:00|5727|5726.5|5727.38|5726.88|5727.38|5726.88|5727|5726.5|234
1727721850000|2024-09-30 18:44:10|5727.63|5727.13|5727.63|5727.13|5728.13|5727.63|5727.38|5726.88|260
1727721860000|2024-09-30 18:44:20|5727.38|5726.88|5726.63|5726.13|5727.38|5726.88|5726.38|5725.88|209
1727721870000|2024-09-30 18:44:30|5726.38|5725.88|5727.13|5726.63|5727.38|5726.88|5726.38|5725.88|163
1727721880000|2024-09-30 18:44:40|5727.38|5726.88|5727.75|5727.25|5727.75|5727.25|5727.13|5726.63|199
1727721890000|2024-09-30 18:44:50|5727.88|5727.38|5728.63|5728.13|5728.63|5728.13|5727.88|5727.38|358
1727721900000|2024-09-30 18:45:00|5728.88|5728.38|5729.38|5728.88|5729.38|5728.88|5728.38|5727.88|526
1727721910000|2024-09-30 18:45:10|5729.5|5729|5729.38|5728.88|5729.5|5729|5728.88|5728.38|214
1727721920000|2024-09-30 18:45:20|5729.13|5728.63|5730.63|5730.13|5730.63|5730.13|5729.13|5728.63|1026
1727721930000|2024-09-30 18:45:30|5730.88|5730.38|5731.13|5730.63|5731.63|5731.13|5730.63|5730.13|1434
1727721940000|2024-09-30 18:45:40|5731.38|5730.88|5730.63|5730.13|5731.88|5731.38|5730.38|5729.88|515
1727721950000|2024-09-30 18:45:50|5730.38|5729.88|5731.13|5730.63|5731.13|5730.63|5729.88|5729.38|424
1727721960000|2024-09-30 18:46:00|5731.38|5730.88|5731.63|5731.13|5731.63|5731.13|5731.13|5730.63|466
1727721970000|2024-09-30 18:46:10|5731.38|5730.88|5731.13|5730.63|5731.63|5731.13|5730.63|5730.13|650
1727721980000|2024-09-30 18:46:20|5730.88|5730.38|5731.88|5731.38|5732.13|5731.63|5730.88|5730.38|702
1727721990000|2024-09-30 18:46:30|5731.63|5731.13|5731.63|5731.13|5732.13|5731.63|5731.63|5731.13|587
1727722000000|2024-09-30 18:46:40|5731.88|5731.38|5730.38|5729.88|5731.88|5731.38|5730.38|5729.88|489
1727722010000|2024-09-30 18:46:50|5730.63|5730.13|5730.63|5730.13|5731.13|5730.63|5730.63|5730.13|210
1727722020000|2024-09-30 18:47:00|5730.38|5729.88|5730.63|5730.13|5730.63|5730.13|5730.13|5729.63|311
1727722030000|2024-09-30 18:47:10|5730.38|5729.88|5730.63|5730.13|5730.88|5730.38|5730.13|5729.63|211
1727722040000|2024-09-30 18:47:20|5730.88|5730.38|5730.63|5730.13|5731|5730.5|5730.63|5730.13|244
1727722050000|2024-09-30 18:47:30|5730.88|5730.38|5729.63|5729.13|5730.88|5730.38|5729.63|5729.13|377
1727722060000|2024-09-30 18:47:40|5729.88|5729.38|5730.38|5729.88|5730.88|5730.38|5729.88|5729.38|473
1727722070000|2024-09-30 18:47:50|5730.63|5730.13|5730.13|5729.63|5730.63|5730.13|5730.13|5729.63|300
1727722080000|2024-09-30 18:48:00|5729.88|5729.38|5730.38|5729.88|5730.63|5730.13|5729.88|5729.38|244
1727722090000|2024-09-30 18:48:10|5730.63|5730.13|5730.38|5729.88|5730.88|5730.38|5730.13|5729.63|272
1727722100000|2024-09-30 18:48:20|5730.63|5730.13|5730.38|5729.88|5730.63|5730.13|5730.13|5729.63|201
1727722110000|2024-09-30 18:48:30|5729.88|5729.38|5729.88|5729.38|5730.38|5729.88|5729.88|5729.38|241
1727722120000|2024-09-30 18:48:40|5730.13|5729.63|5730.88|5730.38|5731.13|5730.63|5729.88|5729.38|434
1727722130000|2024-09-30 18:48:50|||||||||73
1727722140000|2024-09-30 18:49:00|5731.13|5730.63|5730.63|5730.13|5731.13|5730.63|5729.88|5729.38|450
1727722150000|2024-09-30 18:49:10|5730.13|5729.63|5730.13|5729.63|5730.38|5729.88|5730.13|5729.63|167
1727722160000|2024-09-30 18:49:20|5730.5|5730|5730.13|5729.63|5730.63|5730.13|5730.13|5729.63|436
1727722170000|2024-09-30 18:49:30|5730.38|5729.88|5728.88|5728.38|5730.63|5730.13|5728.88|5728.38|601
1727722180000|2024-09-30 18:49:40|5728.38|5727.88|5728.13|5727.63|5729.13|5728.63|5728.13|5727.63|799
1727722190000|2024-09-30 18:49:50|5727.88|5727.38|5729.13|5728.63|5729.13|5728.63|5727.88|5727.38|443
1727722200000|2024-09-30 18:50:00|5728.88|5728.38|5730.38|5729.88|5730.63|5730.13|5728.88|5728.38|663
1727722210000|2024-09-30 18:50:10|5730.63|5730.13|5729.88|5729.38|5730.63|5730.13|5729.63|5729.13|353
1727722220000|2024-09-30 18:50:20|5730.13|5729.63|5730.38|5729.88|5730.38|5729.88|5729.88|5729.38|250
1727722230000|2024-09-30 18:50:30|5730.63|5730.13|5730.63|5730.13|5730.88|5730.38|5730.38|5729.88|281
1727722240000|2024-09-30 18:50:40|5730.88|5730.38|5730.38|5729.88|5730.88|5730.38|5730.13|5729.63|221
1727722250000|2024-09-30 18:50:50|5730.63|5730.13|5730.63|5730.13|5730.63|5730.13|5730.38|5729.88|122
1727722260000|2024-09-30 18:51:00|5730.13|5729.63|5729.38|5728.88|5730.38|5729.88|5729.13|5728.63|465
1727722270000|2024-09-30 18:51:10|5729.13|5728.63|5728.63|5728.13|5729.13|5728.63|5728.13|5727.63|473
1727722280000|2024-09-30 18:51:20|5728.88|5728.38|5729.38|5728.88|5729.38|5728.88|5728.88|5728.38|201
1727722290000|2024-09-30 18:51:30|5729.63|5729.13|5729.63|5729.13|5729.88|5729.38|5729.38|5728.88|692
1727722300000|2024-09-30 18:51:40|5729.88|5729.38|5729.63|5729.13|5730.13|5729.63|5729.38|5728.88|280
1727722310000|2024-09-30 18:51:50|5729.38|5728.88|5728.63|5728.13|5729.38|5728.88|5728.63|5728.13|123
1727722320000|2024-09-30 18:52:00|5728.38|5727.88|5727.63|5727.13|5728.88|5728.38|5727.63|5727.13|620
1727722330000|2024-09-30 18:52:10|5727.38|5726.88|5728.38|5727.88|5728.63|5728.13|5726.88|5726.38|718
1727722340000|2024-09-30 18:52:20|5728.13|5727.63|5727.63|5727.13|5728.13|5727.63|5727.13|5726.63|410
1727722350000|2024-09-30 18:52:30|5727.88|5727.38|5727.88|5727.38|5728.13|5727.63|5727.88|5727.38|206
1727722360000|2024-09-30 18:52:40|5728.13|5727.63|5728.13|5727.63|5728.38|5727.88|5727.63|5727.13|411
1727722370000|2024-09-30 18:52:50|5727.88|5727.38|5727.38|5726.88|5728.13|5727.63|5727.38|5726.88|285
1727722380000|2024-09-30 18:53:00|5727.13|5726.63|5727.13|5726.63|5727.63|5727.13|5727.13|5726.63|480
1727722390000|2024-09-30 18:53:10|5727.38|5726.88|5727.13|5726.63|5727.88|5727.38|5726.63|5726.13|766
1727722400000|2024-09-30 18:53:20|5727|5726.5|5727.13|5726.63|5727.38|5726.88|5726.38|5725.88|267
1727722410000|2024-09-30 18:53:30|5727.38|5726.88|5728.38|5727.88|5728.38|5727.88|5727.13|5726.63|279
1727722420000|2024-09-30 18:53:40|5728.63|5728.13|5728.88|5728.38|5729.13|5728.63|5728.63|5728.13|421
1727722430000|2024-09-30 18:53:50|5729.13|5728.63|5729.38|5728.88|5729.38|5728.88|5728.88|5728.38|250
1727722440000|2024-09-30 18:54:00|5729.63|5729.13|5729.63|5729.13|5730.13|5729.63|5729.5|5729|247
1727722450000|2024-09-30 18:54:10|5729.88|5729.38|5730.63|5730.13|5730.63|5730.13|5729.88|5729.38|527
1727722460000|2024-09-30 18:54:20|5730.38|5729.88|5731.13|5730.63|5731.13|5730.63|5730.38|5729.88|398
1727722470000|2024-09-30 18:54:30|5731.38|5730.88|5731.13|5730.63|5731.38|5730.88|5731.13|5730.63|363
1727722480000|2024-09-30 18:54:40|5731.38|5730.88|5732.88|5732.38|5732.88|5732.38|5731.13|5730.63|775
1727722490000|2024-09-30 18:54:50|5732.63|5732.13|5732.38|5731.88|5733.13|5732.63|5732.13|5731.63|776
1727722500000|2024-09-30 18:55:00|5732.13|5731.63|5732.13|5731.63|5732.38|5731.88|5731.75|5731.25|338
1727722510000|2024-09-30 18:55:10|5731.88|5731.38|5731.88|5731.38|5732.13|5731.63|5731.63|5731.13|267
1727722520000|2024-09-30 18:55:20|5731.63|5731.13|5732.13|5731.63|5732.38|5731.88|5731.63|5731.13|318
1727722530000|2024-09-30 18:55:30|5731.88|5731.38|5731.88|5731.38|5731.88|5731.38|5731.38|5730.88|301
1727722540000|2024-09-30 18:55:40|5732.13|5731.63|5731.63|5731.13|5732.63|5732.13|5731.63|5731.13|325
1727722550000|2024-09-30 18:55:50|5731.38|5730.88|5731.13|5730.63|5731.38|5730.88|5730.63|5730.13|610
1727722560000|2024-09-30 18:56:00|5731.63|5731.13|5731.38|5730.88|5731.63|5731.13|5730.88|5730.38|344
1727722570000|2024-09-30 18:56:10|5731.13|5730.63|5730.63|5730.13|5731.13|5730.63|5730.63|5730.13|244
1727722580000|2024-09-30 18:56:20|5730.88|5730.38|5729.88|5729.38|5731|5730.5|5729.88|5729.38|408
1727722590000|2024-09-30 18:56:30|5730.13|5729.63|5730.13|5729.63|5730.38|5729.88|5729.63|5729.13|254
1727722600000|2024-09-30 18:56:40|5729.88|5729.38|5729.88|5729.38|5730.13|5729.63|5729.38|5728.88|177
1727722610000|2024-09-30 18:56:50|5730|5729.5|5729.63|5729.13|5730|5729.5|5729.38|5728.88|128
1727722620000|2024-09-30 18:57:00|5729.5|5729|5729.38|5728.88|5729.63|5729.13|5728.88|5728.38|432
1727722630000|2024-09-30 18:57:10|5729.63|5729.13|5729.88|5729.38|5729.88|5729.38|5729.13|5728.63|262
1727722640000|2024-09-30 18:57:20|5729.5|5729|5729.38|5728.88|5729.63|5729.13|5729.38|5728.88|150
1727722650000|2024-09-30 18:57:30|5729.5|5729|5729.63|5729.13|5729.63|5729.13|5728.88|5728.38|163
1727722660000|2024-09-30 18:57:40|5729.38|5728.88|5729.13|5728.63|5729.63|5729.13|5729.13|5728.63|46
1727722670000|2024-09-30 18:57:50|5729.38|5728.88|5728.63|5728.13|5729.63|5729.13|5728.5|5728|311
1727722680000|2024-09-30 18:58:00|5728.75|5728.25|5727.63|5727.13|5728.75|5728.25|5727.5|5727|576
1727722690000|2024-09-30 18:58:10|5727.88|5727.38|5727.88|5727.38|5728.38|5727.88|5727.88|5727.38|189
1727722700000|2024-09-30 18:58:20|5728.13|5727.63|5727.63|5727.13|5728.13|5727.63|5727.63|5727.13|201
1727722710000|2024-09-30 18:58:30|5727.88|5727.38|5728.13|5727.63|5728.38|5727.88|5727.88|5727.38|249
1727722720000|2024-09-30 18:58:40|5727.63|5727.13|5727.88|5727.38|5728|5727.5|5727.63|5727.13|307
1727722730000|2024-09-30 18:58:50|5727.63|5727.13|5727.75|5727.25|5728.13|5727.63|5727.63|5727.13|166
1727722740000|2024-09-30 18:59:00|5727.63|5727.13|5727.63|5727.13|5727.88|5727.38|5727.5|5727|311
1727722750000|2024-09-30 18:59:10|5727.38|5726.88|5727.38|5726.88|5728.13|5727.63|5727.38|5726.88|308
1727722760000|2024-09-30 18:59:20|5726.88|5726.38|5727.38|5726.88|5727.63|5727.13|5726.88|5726.38|260
1727722770000|2024-09-30 18:59:30|5727.13|5726.63|5727.13|5726.63|5727.38|5726.88|5726.88|5726.38|193
1727722780000|2024-09-30 18:59:40|5726.88|5726.38|5727.38|5726.88|5727.38|5726.88|5726.63|5726.13|278
1727722790000|2024-09-30 18:59:50|5727.13|5726.63|5726.88|5726.38|5727.13|5726.63|5726.63|5726.13|191
1727722800000|2024-09-30 19:00:00|5726.63|5726.13|5721.88|5721.38|5726.63|5726.13|5721.88|5721.38|3061
1727722810000|2024-09-30 19:00:10|5721.38|5720.88|5721.63|5721.13|5722.13|5721.63|5720.63|5720.13|2228
1727722820000|2024-09-30 19:00:20|5721.75|5721.25|5721.38|5720.88|5722.88|5722.38|5721.38|5720.88|1117
1727722830000|2024-09-30 19:00:30|5721.63|5721.13|5723.38|5722.88|5723.38|5722.88|5720.88|5720.38|895
1727722840000|2024-09-30 19:00:40|5723.13|5722.63|5725.13|5724.63|5725.63|5725.13|5723.13|5722.63|1812
1727722850000|2024-09-30 19:00:50|5725.38|5724.88|5724.38|5723.88|5725.38|5724.88|5724.38|5723.88|477
1727722860000|2024-09-30 19:01:00|5724.63|5724.13|5725.38|5724.88|5725.38|5724.88|5723.63|5723.13|816
1727722870000|2024-09-30 19:01:10|5725.13|5724.63|5725.38|5724.88|5725.88|5725.38|5724.88|5724.38|994
1727722880000|2024-09-30 19:01:20|5725.13|5724.63|5724.88|5724.38|5725.38|5724.88|5724.38|5723.88|564
1727722890000|2024-09-30 19:01:30|5724.63|5724.13|5724.88|5724.38|5725.13|5724.63|5724.38|5723.88|341
1727722900000|2024-09-30 19:01:40|5724.63|5724.13|5724.38|5723.88|5724.88|5724.38|5724.38|5723.88|308
1727722910000|2024-09-30 19:01:50|5724.13|5723.63|5723.63|5723.13|5724.38|5723.88|5723.63|5723.13|370
1727722920000|2024-09-30 19:02:00|5723.13|5722.63|5722.63|5722.13|5723.38|5722.88|5722.13|5721.63|738
1727722930000|2024-09-30 19:02:10|5722.88|5722.38|5723.63|5723.13|5723.63|5723.13|5722.63|5722.13|492
1727722940000|2024-09-30 19:02:20|5723.38|5722.88|5724.63|5724.13|5724.63|5724.13|5723.38|5722.88|427
1727722950000|2024-09-30 19:02:30|5724.88|5724.38|5724.88|5724.38|5725.13|5724.63|5724.63|5724.13|230
1727722960000|2024-09-30 19:02:40|5724.63|5724.13|5725.38|5724.88|5725.38|5724.88|5724.38|5723.88|276
1727722970000|2024-09-30 19:02:50|5725.5|5725|5725.63|5725.13|5725.75|5725.25|5725.13|5724.63|285
1727722980000|2024-09-30 19:03:00|5725.88|5725.38|5725.63|5725.13|5726.63|5726.13|5725.63|5725.13|458
1727722990000|2024-09-30 19:03:10|5725.38|5724.88|5725.38|5724.88|5725.63|5725.13|5725.13|5724.63|167
1727723000000|2024-09-30 19:03:20|5725.63|5725.13|5726.13|5725.63|5726.13|5725.63|5725.38|5724.88|118
1727723010000|2024-09-30 19:03:30|5726|5725.5|5725.38|5724.88|5726|5725.5|5725.13|5724.63|210
1727723020000|2024-09-30 19:03:40|5725.63|5725.13|5725.63|5725.13|5725.63|5725.13|5725.63|5725.13|124
1727723030000|2024-09-30 19:03:50|5725.88|5725.38|5726.38|5725.88|5726.38|5725.88|5725.63|5725.13|160
1727723040000|2024-09-30 19:04:00|5726.63|5726.13|5725.88|5725.38|5726.63|5726.13|5725.63|5725.13|317
1727723050000|2024-09-30 19:04:10|5725.63|5725.13|5725.63|5725.13|5725.88|5725.38|5725.63|5725.13|112
1727723060000|2024-09-30 19:04:20|5725.38|5724.88|5724.63|5724.13|5725.38|5724.88|5724.5|5724|395
1727723070000|2024-09-30 19:04:30|5724.88|5724.38|5725.13|5724.63|5725.38|5724.88|5724.38|5723.88|362
1727723080000|2024-09-30 19:04:40|5725.38|5724.88|5725.63|5725.13|5725.63|5725.13|5725.38|5724.88|138
1727723090000|2024-09-30 19:04:50|5725.5|5725|5725.63|5725.13|5725.88|5725.38|5725.25|5724.75|211
1727723100000|2024-09-30 19:05:00|5725.38|5724.88|5725.63|5725.13|5725.63|5725.13|5725.13|5724.63|211
1727723110000|2024-09-30 19:05:10|5725.88|5725.38|5725.88|5725.38|5726.13|5725.63|5725.88|5725.38|188
1727723120000|2024-09-30 19:05:20|5725.63|5725.13|5725.38|5724.88|5725.88|5725.38|5725.38|5724.88|162
1727723130000|2024-09-30 19:05:30|5725.13|5724.63|5725|5724.5|5725.38|5724.88|5724.88|5724.38|167
1727723140000|2024-09-30 19:05:40|5725.13|5724.63|5724.88|5724.38|5725.13|5724.63|5724.63|5724.13|277
1727723150000|2024-09-30 19:05:50|5725.13|5724.63|5725.63|5725.13|5725.88|5725.38|5725.13|5724.63|222
1727723160000|2024-09-30 19:06:00|5725.38|5724.88|5724.38|5723.88|5725.63|5725.13|5724.38|5723.88|205
1727723170000|2024-09-30 19:06:10|5724.5|5724|5724.63|5724.13|5725.38|5724.88|5724.5|5724|212
1727723180000|2024-09-30 19:06:20|5724.88|5724.38|5725.38|5724.88|5725.38|5724.88|5724.88|5724.38|139
1727723190000|2024-09-30 19:06:30|5725.25|5724.75|5725.75|5725.25|5725.88|5725.38|5725.25|5724.75|185
1727723200000|2024-09-30 19:06:40|5725.88|5725.38|5725.88|5725.38|5726.13|5725.63|5725.38|5724.88|190
1727723210000|2024-09-30 19:06:50|5726.13|5725.63|5726.88|5726.38|5726.88|5726.38|5726|5725.5|505
1727723220000|2024-09-30 19:07:00|5726.63|5726.13|5726.38|5725.88|5727.5|5727|5726.38|5725.88|650
1727723230000|2024-09-30 19:07:10|5726.63|5726.13|5726.38|5725.88|5726.63|5726.13|5726.13|5725.63|235
1727723240000|2024-09-30 19:07:20|5726.63|5726.13|5726.88|5726.38|5727.13|5726.63|5726.63|5726.13|189
1727723250000|2024-09-30 19:07:30|5727.13|5726.63|5727.13|5726.63|5727.13|5726.63|5726.88|5726.38|97
1727723260000|2024-09-30 19:07:40|5727.5|5727|5727.88|5727.38|5727.88|5727.38|5727.13|5726.63|364
1727723270000|2024-09-30 19:07:50|5728.13|5727.63|5727.88|5727.38|5728.13|5727.63|5727.63|5727.13|459
1727723280000|2024-09-30 19:08:00|5727.63|5727.13|5727.38|5726.88|5727.88|5727.38|5727.38|5726.88|328
1727723290000|2024-09-30 19:08:10|5727.13|5726.63|5727.13|5726.63|5727.38|5726.88|5726.88|5726.38|274
1727723300000|2024-09-30 19:08:20|5727.38|5726.88|5727.13|5726.63|5727.38|5726.88|5727.13|5726.63|117
1727723310000|2024-09-30 19:08:30|5726.88|5726.38|5726.63|5726.13|5726.88|5726.38|5726.63|5726.13|286
1727723320000|2024-09-30 19:08:40|5726.38|5725.88|5726.13|5725.63|5726.38|5725.88|5726.13|5725.63|152
1727723330000|2024-09-30 19:08:50|5726.38|5725.88|5726.38|5725.88|5726.5|5726|5726.38|5725.88|96
1727723340000|2024-09-30 19:09:00|5726.13|5725.63|5725.88|5725.38|5726.13|5725.63|5725.63|5725.13|311
1727723350000|2024-09-30 19:09:10|5726.13|5725.63|5725.88|5725.38|5726.38|5725.88|5725.63|5725.13|149
1727723360000|2024-09-30 19:09:20|5725.63|5725.13|5725.88|5725.38|5726.13|5725.63|5725.63|5725.13|141
1727723370000|2024-09-30 19:09:30|5725.63|5725.13|5725.38|5724.88|5725.88|5725.38|5725.13|5724.63|350
1727723380000|2024-09-30 19:09:40|5725.63|5725.13|5725.88|5725.38|5725.88|5725.38|5725.63|5725.13|141
1727723390000|2024-09-30 19:09:50|5725.63|5725.13|5725.88|5725.38|5725.88|5725.38|5725.38|5724.88|496
1727723400000|2024-09-30 19:10:00|5725.75|5725.25|5725.63|5725.13|5725.88|5725.38|5725.63|5725.13|159
1727723410000|2024-09-30 19:10:10|5725.38|5724.88|5726.13|5725.63|5726.13|5725.63|5725.38|5724.88|123
1727723420000|2024-09-30 19:10:20|5725.63|5725.13|5725.38|5724.88|5725.63|5725.13|5724.63|5724.13|815
1727723430000|2024-09-30 19:10:30|5725.63|5725.13|5725.38|5724.88|5725.63|5725.13|5725.13|5724.63|280
1727723440000|2024-09-30 19:10:40|5725.63|5725.13|5725.13|5724.63|5725.63|5725.13|5724.88|5724.38|287
1727723450000|2024-09-30 19:10:50|5724.88|5724.38|5725.38|5724.88|5725.38|5724.88|5724.38|5723.88|341
1727723460000|2024-09-30 19:11:00|5725.5|5725|5725.5|5725|5725.63|5725.13|5724.88|5724.38|399
1727723470000|2024-09-30 19:11:10|5725.63|5725.13|5725.63|5725.13|5726.13|5725.63|5725.63|5725.13|197
1727723480000|2024-09-30 19:11:20|5725.38|5724.88|5725.13|5724.63|5725.63|5725.13|5724.88|5724.38|226
1727723490000|2024-09-30 19:11:30|5724.88|5724.38|5724.63|5724.13|5724.88|5724.38|5724.13|5723.63|318
1727723500000|2024-09-30 19:11:40|5724.88|5724.38|5723.88|5723.38|5725|5724.5|5723.63|5723.13|499
1727723510000|2024-09-30 19:11:50|5723.63|5723.13|5724.25|5723.75|5724.38|5723.88|5723.63|5723.13|235
1727723520000|2024-09-30 19:12:00|5724.13|5723.63|5724.38|5723.88|5724.63|5724.13|5723.88|5723.38|313
1727723530000|2024-09-30 19:12:10|5724.63|5724.13|5724.13|5723.63|5724.63|5724.13|5723.88|5723.38|143
1727723540000|2024-09-30 19:12:20|5723.88|5723.38|5722.63|5722.13|5723.88|5723.38|5721.88|5721.38|592
1727723550000|2024-09-30 19:12:30|5722.88|5722.38|5722.63|5722.13|5723|5722.5|5722.63|5722.13|260
1727723560000|2024-09-30 19:12:40|5722.88|5722.38|5722.13|5721.63|5723.13|5722.63|5722.13|5721.63|274
1727723570000|2024-09-30 19:12:50|5721.88|5721.38|5722.88|5722.38|5722.88|5722.38|5721.88|5721.38|586
1727723580000|2024-09-30 19:13:00|5722.63|5722.13|5724.38|5723.88|5724.38|5723.88|5722.63|5722.13|674
1727723590000|2024-09-30 19:13:10|5724.13|5723.63|5724.38|5723.88|5724.38|5723.88|5724.13|5723.63|182
1727723600000|2024-09-30 19:13:20|5724.13|5723.63|5724.63|5724.13|5724.88|5724.38|5724.13|5723.63|245
1727723610000|2024-09-30 19:13:30|5724.88|5724.38|5725.38|5724.88|5725.38|5724.88|5724.88|5724.38|255
1727723620000|2024-09-30 19:13:40|5725.63|5725.13|5725.63|5725.13|5725.63|5725.13|5725.38|5724.88|234
1727723630000|2024-09-30 19:13:50|5725.38|5724.88|5725.63|5725.13|5725.88|5725.38|5725.38|5724.88|113
1727723640000|2024-09-30 19:14:00|5725.38|5724.88|5725.63|5725.13|5726.13|5725.63|5725.38|5724.88|232
1727723650000|2024-09-30 19:14:10|5725.75|5725.25|5725.88|5725.38|5725.88|5725.38|5725.38|5724.88|209
1727723660000|2024-09-30 19:14:20|5725.63|5725.13|5725.63|5725.13|5725.63|5725.13|5725.38|5724.88|53
1727723670000|2024-09-30 19:14:30|5725.88|5725.38|5726.38|5725.88|5726.38|5725.88|5725.88|5725.38|412
1727723680000|2024-09-30 19:14:40|5726.63|5726.13|5725.63|5725.13|5726.63|5726.13|5725.63|5725.13|275
1727723690000|2024-09-30 19:14:50|5725.88|5725.38|5725.13|5724.63|5725.88|5725.38|5724.88|5724.38|247
1727723700000|2024-09-30 19:15:00|5725.38|5724.88|5725.13|5724.63|5725.38|5724.88|5725.13|5724.63|218
1727723710000|2024-09-30 19:15:10|5724.88|5724.38|5724.88|5724.38|5725.13|5724.63|5724.88|5724.38|277
1727723720000|2024-09-30 19:15:20|5724.63|5724.13|5724.63|5724.13|5724.88|5724.38|5724.63|5724.13|121
1727723730000|2024-09-30 19:15:30|5724.88|5724.38|5725.38|5724.88|5725.38|5724.88|5724.88|5724.38|139
1727723740000|2024-09-30 19:15:40|5725.13|5724.63|5724.63|5724.13|5725.38|5724.88|5724.38|5723.88|443
1727723750000|2024-09-30 19:15:50|5724.38|5723.88|5724.38|5723.88|5724.88|5724.38|5724.38|5723.88|247
1727723760000|2024-09-30 19:16:00|5724.63|5724.13|5725.38|5724.88|5725.38|5724.88|5724.38|5723.88|246
1727723770000|2024-09-30 19:16:10|5725.63|5725.13|5725.38|5724.88|5725.63|5725.13|5725.13|5724.63|191
1727723780000|2024-09-30 19:16:20|5725.13|5724.63|5725.13|5724.63|5725.13|5724.63|5724.63|5724.13|254
1727723790000|2024-09-30 19:16:30|5724.63|5724.13|5724.88|5724.38|5724.88|5724.38|5724.63|5724.13|86
1727723800000|2024-09-30 19:16:40|5725.13|5724.63|5725.13|5724.63|5725.13|5724.63|5724.88|5724.38|53
1727723810000|2024-09-30 19:16:50|5724.88|5724.38|5725.38|5724.88|5725.63|5725.13|5724.88|5724.38|183
1727723820000|2024-09-30 19:17:00|5725.13|5724.63|5725.63|5725.13|5725.63|5725.13|5725.13|5724.63|140
1727723830000|2024-09-30 19:17:10|5725.38|5724.88|5726.38|5725.88|5726.63|5726.13|5725.38|5724.88|280
1727723840000|2024-09-30 19:17:20|5726.13|5725.63|5726.38|5725.88|5726.38|5725.88|5725.88|5725.38|206
1727723850000|2024-09-30 19:17:30|5726.63|5726.13|5727.38|5726.88|5727.38|5726.88|5726.63|5726.13|404
1727723860000|2024-09-30 19:17:40|5727.13|5726.63|5726.88|5726.38|5727.38|5726.88|5726.63|5726.13|216
1727723870000|2024-09-30 19:17:50|5727.13|5726.63|5727.13|5726.63|5727.38|5726.88|5726.88|5726.38|333
1727723880000|2024-09-30 19:18:00|5726.88|5726.38|5727.88|5727.38|5727.88|5727.38|5726.88|5726.38|252
1727723890000|2024-09-30 19:18:10|5727.63|5727.13|5728.63|5728.13|5728.63|5728.13|5727.63|5727.13|398
1727723900000|2024-09-30 19:18:20|5728.38|5727.88|5728.88|5728.38|5728.88|5728.38|5728.38|5727.88|480
1727723910000|2024-09-30 19:18:30|5729.13|5728.63|5729.13|5728.63|5729.13|5728.63|5728.63|5728.13|366
1727723920000|2024-09-30 19:18:40|5729.38|5728.88|5730.38|5729.88|5730.63|5730.13|5729.38|5728.88|1319
1727723930000|2024-09-30 19:18:50|5730.13|5729.63|5729.13|5728.63|5730.13|5729.63|5728.88|5728.38|523
1727723940000|2024-09-30 19:19:00|5728.88|5728.38|5729.63|5729.13|5729.63|5729.13|5728.88|5728.38|321
1727723950000|2024-09-30 19:19:10|5729.88|5729.38|5730.88|5730.38|5731.13|5730.63|5729.88|5729.38|691
1727723960000|2024-09-30 19:19:20|5731.13|5730.63|5731.38|5730.88|5731.38|5730.88|5730.88|5730.38|835
1727723970000|2024-09-30 19:19:30|5731.63|5731.13|5730.63|5730.13|5731.63|5731.13|5730.63|5730.13|614
1727723980000|2024-09-30 19:19:40|5730.38|5729.88|5730.38|5729.88|5730.38|5729.88|5730.13|5729.63|180
1727723990000|2024-09-30 19:19:50|5730.63|5730.13|5730.63|5730.13|5730.88|5730.38|5730.38|5729.88|232
1727724000000|2024-09-30 19:20:00|5730.88|5730.38|5730.38|5729.88|5730.88|5730.38|5730.38|5729.88|281
1727724010000|2024-09-30 19:20:10|5730.63|5730.13|5730.63|5730.13|5730.63|5730.13|5729.63|5729.13|372
1727724020000|2024-09-30 19:20:20|5730.75|5730.25|5730.13|5729.63|5730.88|5730.38|5730.13|5729.63|162
1727724030000|2024-09-30 19:20:30|5729.88|5729.38|5730.5|5730|5730.63|5730.13|5729.88|5729.38|212
1727724040000|2024-09-30 19:20:40|5730.38|5729.88|5730.63|5730.13|5730.63|5730.13|5730.25|5729.75|130
1727724050000|2024-09-30 19:20:50|5730.88|5730.38|5729.63|5729.13|5730.88|5730.38|5729.38|5728.88|369
1727724060000|2024-09-30 19:21:00|5729.38|5728.88|5728.88|5728.38|5729.63|5729.13|5728.63|5728.13|349
1727724070000|2024-09-30 19:21:10|5729.13|5728.63|5729.13|5728.63|5729.13|5728.63|5728.88|5728.38|389
1727724080000|2024-09-30 19:21:20|5728.88|5728.38|5728.63|5728.13|5728.88|5728.38|5728.38|5727.88|338
1727724090000|2024-09-30 19:21:30|5728.88|5728.38|5729.38|5728.88|5729.63|5729.13|5728.63|5728.13|235
1727724100000|2024-09-30 19:21:40|5729.63|5729.13|5729.38|5728.88|5729.63|5729.13|5729.13|5728.63|102
1727724110000|2024-09-30 19:21:50|5729.63|5729.13|5730.38|5729.88|5730.38|5729.88|5729.38|5728.88|342
1727724120000|2024-09-30 19:22:00|5730.13|5729.63|5730.13|5729.63|5730.38|5729.88|5729.88|5729.38|188
1727724130000|2024-09-30 19:22:10|5729.88|5729.38|5729.88|5729.38|5730.38|5729.88|5729.88|5729.38|189
1727724140000|2024-09-30 19:22:20|5730.13|5729.63|5729.88|5729.38|5730.13|5729.63|5729.88|5729.38|123
1727724150000|2024-09-30 19:22:30|5730.13|5729.63|5730.13|5729.63|5730.38|5729.88|5730.13|5729.63|87
1727724160000|2024-09-30 19:22:40|5730.38|5729.88|5730.38|5729.88|5730.38|5729.88|5730.25|5729.75|117
1727724170000|2024-09-30 19:22:50|5730.63|5730.13|5730.63|5730.13|5731.13|5730.63|5730.38|5729.88|416
1727724180000|2024-09-30 19:23:00|5730.88|5730.38|5731.13|5730.63|5731.13|5730.63|5730.38|5729.88|229
1727724190000|2024-09-30 19:23:10|5731.38|5730.88|5730.13|5729.63|5731.38|5730.88|5730.13|5729.63|204
1727724200000|2024-09-30 19:23:20|5729.88|5729.38|5729.63|5729.13|5730.13|5729.63|5729.63|5729.13|233
1727724210000|2024-09-30 19:23:30|5729.88|5729.38|5728.13|5727.63|5729.88|5729.38|5728.13|5727.63|365
1727724220000|2024-09-30 19:23:40|5728.38|5727.88|5729.13|5728.63|5729.13|5728.63|5728.38|5727.88|420
1727724230000|2024-09-30 19:23:50|5729.38|5728.88|5729.13|5728.63|5729.38|5728.88|5729.13|5728.63|88
1727724240000|2024-09-30 19:24:00|5728.88|5728.38|5729.13|5728.63|5729.13|5728.63|5728.88|5728.38|177
1727724250000|2024-09-30 19:24:10|5729.38|5728.88|5727.63|5727.13|5729.63|5729.13|5727.38|5726.88|2633
1727724260000|2024-09-30 19:24:20|5728.38|5727.88|5728.38|5727.88|5728.38|5727.88|5728.13|5727.63|1022
1727724270000|2024-09-30 19:24:30|5728.13|5727.63|5728.88|5728.38|5729.13|5728.63|5728.13|5727.63|314
1727724280000|2024-09-30 19:24:40|5729.13|5728.63|5728.88|5728.38|5729.13|5728.63|5728.88|5728.38|219
1727724290000|2024-09-30 19:24:50|5728.63|5728.13|5729.13|5728.63|5729.13|5728.63|5728.63|5728.13|193
1727724300000|2024-09-30 19:25:00|5728.88|5728.38|5729.13|5728.63|5729.38|5728.88|5728.88|5728.38|145
1727724310000|2024-09-30 19:25:10|5728.88|5728.38|5729.63|5729.13|5729.63|5729.13|5728.63|5728.13|201
1727724320000|2024-09-30 19:25:20|5729.38|5728.88|5729.63|5729.13|5729.63|5729.13|5729.38|5728.88|126
1727724330000|2024-09-30 19:25:30|5729.88|5729.38|5729.13|5728.63|5729.88|5729.38|5729.13|5728.63|189
1727724340000|2024-09-30 19:25:40|5729.38|5728.88|5727.88|5727.38|5729.38|5728.88|5727.88|5727.38|219
1727724350000|2024-09-30 19:25:50|5728.13|5727.63|5728.13|5727.63|5728.38|5727.88|5727.88|5727.38|244
1727724360000|2024-09-30 19:26:00|5728.25|5727.75|5729.13|5728.63|5729.13|5728.63|5728.25|5727.75|187
1727724370000|2024-09-30 19:26:10|5729.38|5728.88|5730.13|5729.63|5730.38|5729.88|5729.38|5728.88|285
1727724380000|2024-09-30 19:26:20|5730|5729.5|5729.88|5729.38|5730.38|5729.88|5729.88|5729.38|219
1727724390000|2024-09-30 19:26:30|5730.13|5729.63|5730.38|5729.88|5730.38|5729.88|5729.88|5729.38|102
1727724400000|2024-09-30 19:26:40|5730.13|5729.63|5730.38|5729.88|5730.38|5729.88|5730.13|5729.63|172
1727724410000|2024-09-30 19:26:50|5730.13|5729.63|5730.63|5730.13|5730.88|5730.38|5730.13|5729.63|480
1727724420000|2024-09-30 19:27:00|5730.13|5729.63|5730.13|5729.63|5730.38|5729.88|5730.13|5729.63|292
1727724430000|2024-09-30 19:27:10|5730.25|5729.75|5729.88|5729.38|5730.38|5729.88|5729.63|5729.13|203
1727724440000|2024-09-30 19:27:20|5730.13|5729.63|5730.38|5729.88|5730.38|5729.88|5730.13|5729.63|242
1727724450000|2024-09-30 19:27:30|5730.25|5729.75|5730.38|5729.88|5730.38|5729.88|5730.13|5729.63|105
1727724460000|2024-09-30 19:27:40|5730.63|5730.13|5730.13|5729.63|5730.88|5730.38|5730.13|5729.63|386
1727724470000|2024-09-30 19:27:50|5729.88|5729.38|5729.38|5728.88|5729.88|5729.38|5729.38|5728.88|284
1727724480000|2024-09-30 19:28:00|5729.13|5728.63|5728.88|5728.38|5729.38|5728.88|5728.88|5728.38|342
1727724490000|2024-09-30 19:28:10|5729.13|5728.63|5727.88|5727.38|5729.13|5728.63|5727.75|5727.25|905
1727724500000|2024-09-30 19:28:20|5728.88|5728.38|5728.38|5727.88|5728.88|5728.38|5728.38|5727.88|1855
1727724510000|2024-09-30 19:28:30|5728.63|5728.13|5728.63|5728.13|5728.88|5728.38|5728.63|5728.13|389
1727724520000|2024-09-30 19:28:40|5728.88|5728.38|5728.63|5728.13|5728.88|5728.38|5728.63|5728.13|228
1727724530000|2024-09-30 19:28:50|5728.88|5728.38|5728.88|5728.38|5728.88|5728.38|5728.88|5728.38|47
1727724540000|2024-09-30 19:29:00|5728.63|5728.13|5728.88|5728.38|5729.13|5728.63|5728.63|5728.13|235
1727724550000|2024-09-30 19:29:10|5729.13|5728.63|5729|5728.5|5729.13|5728.63|5728.88|5728.38|95
1727724560000|2024-09-30 19:29:20|5728.88|5728.38|5729.13|5728.63|5729.13|5728.63|5728.88|5728.38|55
1727724570000|2024-09-30 19:29:30|5729.38|5728.88|5729.63|5729.13|5729.63|5729.13|5729.38|5728.88|137
1727724580000|2024-09-30 19:29:40|5729.88|5729.38|5730.38|5729.88|5730.38|5729.88|5729.88|5729.38|214
1727724590000|2024-09-30 19:29:50|5730.5|5730|5730.38|5729.88|5730.63|5730.13|5730.13|5729.63|331
1727724600000|2024-09-30 19:30:00|5729.88|5729.38|5730.13|5729.63|5730.13|5729.63|5729.38|5728.88|303
1727724610000|2024-09-30 19:30:10|5730.38|5729.88|5730.63|5730.13|5730.63|5730.13|5730.38|5729.88|260
1727724620000|2024-09-30 19:30:20|5730.38|5729.88|5730.63|5730.13|5730.63|5730.13|5730.13|5729.63|302
1727724630000|2024-09-30 19:30:30|5730.38|5729.88|5730.38|5729.88|5730.75|5730.25|5730.13|5729.63|415
1727724640000|2024-09-30 19:30:40|5730.13|5729.63|5730.13|5729.63|5730.38|5729.88|5729.88|5729.38|157
1727724650000|2024-09-30 19:30:50|5729.88|5729.38|5730.38|5729.88|5730.38|5729.88|5729.88|5729.38|173
1727724660000|2024-09-30 19:31:00|5730.63|5730.13|5730.38|5729.88|5730.63|5730.13|5730.38|5729.88|122
1727724670000|2024-09-30 19:31:10|5730.63|5730.13|5730.88|5730.38|5730.88|5730.38|5730.63|5730.13|167
1727724680000|2024-09-30 19:31:20|5730.63|5730.13|5731.38|5730.88|5731.63|5731.13|5730.63|5730.13|378
1727724690000|2024-09-30 19:31:30|5730.88|5730.38|5731.13|5730.63|5731.13|5730.63|5730.88|5730.38|218
1727724700000|2024-09-30 19:31:40|5730.88|5730.38|5730.13|5729.63|5731.13|5730.63|5730.13|5729.63|275
1727724710000|2024-09-30 19:31:50|5730.38|5729.88|5729.88|5729.38|5730.38|5729.88|5729.88|5729.38|229
1727724720000|2024-09-30 19:32:00|5729.63|5729.13|5729.88|5729.38|5729.88|5729.38|5729.38|5728.88|337
1727724730000|2024-09-30 19:32:10|5729.75|5729.25|5730.63|5730.13|5730.63|5730.13|5729.75|5729.25|237
1727724740000|2024-09-30 19:32:20|5730.88|5730.38|5730.88|5730.38|5730.88|5730.38|5730.63|5730.13|211
1727724750000|2024-09-30 19:32:30|5730.63|5730.13|5731.63|5731.13|5731.63|5731.13|5730.63|5730.13|202
1727724760000|2024-09-30 19:32:40|||||||||228
1727724770000|2024-09-30 19:32:50|5731.88|5731.38|5731.88|5731.38|5732.13|5731.63|5731.88|5731.38|237
1727724780000|2024-09-30 19:33:00|5732.13|5731.63|5732.63|5732.13|5732.63|5732.13|5732.13|5731.63|758
1727724790000|2024-09-30 19:33:10|5732.88|5732.38|5733.38|5732.88|5733.38|5732.88|5732.63|5732.13|572
1727724800000|2024-09-30 19:33:20|5733.63|5733.13|5732.88|5732.38|5734.13|5733.63|5732.88|5732.38|725
1727724810000|2024-09-30 19:33:30|5732.63|5732.13|5732.38|5731.88|5732.63|5732.13|5731.88|5731.38|1159
1727724820000|2024-09-30 19:33:40|||||||||111
1727724830000|2024-09-30 19:33:50|5732.13|5731.63|5731.88|5731.38|5732.13|5731.63|5731.63|5731.13|165
1727724840000|2024-09-30 19:34:00|5732.13|5731.63|5731.88|5731.38|5732.38|5731.88|5731.88|5731.38|200
1727724850000|2024-09-30 19:34:10|5731.63|5731.13|5730.63|5730.13|5731.63|5731.13|5730.38|5729.88|684
1727724860000|2024-09-30 19:34:20|5730.88|5730.38|5731.38|5730.88|5731.38|5730.88|5730.88|5730.38|202
1727724870000|2024-09-30 19:34:30|5731.25|5730.75|5731.38|5730.88|5731.63|5731.13|5731.25|5730.75|130
1727724880000|2024-09-30 19:34:40|5731.63|5731.13|5731.13|5730.63|5731.63|5731.13|5731.13|5730.63|139
1727724890000|2024-09-30 19:34:50|5730.63|5730.13|5730.63|5730.13|5730.88|5730.38|5730.63|5730.13|175
1727724900000|2024-09-30 19:35:00|5730.38|5729.88|5730.88|5730.38|5730.88|5730.38|5730.13|5729.63|411
1727724910000|2024-09-30 19:35:10|5731.13|5730.63|5731.88|5731.38|5731.88|5731.38|5730.88|5730.38|339
1727724920000|2024-09-30 19:35:20|5731.63|5731.13|5731.63|5731.13|5731.88|5731.38|5731.5|5731|324
1727724930000|2024-09-30 19:35:30|5731.38|5730.88|5731.13|5730.63|5731.38|5730.88|5730.38|5729.88|337
1727724940000|2024-09-30 19:35:40|5731.38|5730.88|5731.13|5730.63|5731.38|5730.88|5730.88|5730.38|247
1727724950000|2024-09-30 19:35:50|5731.38|5730.88|5731.88|5731.38|5731.88|5731.38|5731.38|5730.88|186
1727724960000|2024-09-30 19:36:00|5731.63|5731.13|5731.88|5731.38|5731.88|5731.38|5731.38|5730.88|210
1727724970000|2024-09-30 19:36:10|5731.63|5731.13|5731.88|5731.38|5732.13|5731.63|5731.63|5731.13|267
1727724980000|2024-09-30 19:36:20|5731.63|5731.13|5731.13|5730.63|5731.63|5731.13|5730.88|5730.38|299
1727724990000|2024-09-30 19:36:30|5731.38|5730.88|5731.88|5731.38|5731.88|5731.38|5731.38|5730.88|144
1727725000000|2024-09-30 19:36:40|5732.13|5731.63|5732.13|5731.63|5732.13|5731.63|5731.88|5731.38|152
1727725010000|2024-09-30 19:36:50|5731.88|5731.38|5731.88|5731.38|5732.13|5731.63|5731.63|5731.13|228
1727725020000|2024-09-30 19:37:00|5731.63|5731.13|5731.13|5730.63|5731.88|5731.38|5731.13|5730.63|185
1727725030000|2024-09-30 19:37:10|5730.88|5730.38|5730.88|5730.38|5731.13|5730.63|5730.88|5730.38|329
1727725040000|2024-09-30 19:37:20|5731.13|5730.63|5730.88|5730.38|5731.38|5730.88|5730.63|5730.13|220
1727725050000|2024-09-30 19:37:30|5730.63|5730.13|5730.88|5730.38|5731.13|5730.63|5730.63|5730.13|173
1727725060000|2024-09-30 19:37:40|5731.13|5730.63|5731.88|5731.38|5731.88|5731.38|5731.13|5730.63|321
1727725070000|2024-09-30 19:37:50|5731.63|5731.13|5731.88|5731.38|5731.88|5731.38|5731.63|5731.13|198
1727725080000|2024-09-30 19:38:00|5732.13|5731.63|5732.88|5732.38|5732.88|5732.38|5732.13|5731.63|513
1727725090000|2024-09-30 19:38:10|5733.13|5732.63|5733.38|5732.88|5733.38|5732.88|5732.88|5732.38|273
1727725100000|2024-09-30 19:38:20|5733.63|5733.13|5733.63|5733.13|5733.63|5733.13|5733.38|5732.88|397
1727725110000|2024-09-30 19:38:30|5733.88|5733.38|5734.38|5733.88|5734.38|5733.88|5733.88|5733.38|312
1727725120000|2024-09-30 19:38:40|5734.13|5733.63|5734.38|5733.88|5734.38|5733.88|5734.13|5733.63|391
1727725130000|2024-09-30 19:38:50|5734.63|5734.13|5736.88|5736.38|5736.88|5736.38|5734.63|5734.13|1673
1727725140000|2024-09-30 19:39:00|5737.13|5736.63|5736.88|5736.38|5737.88|5737.38|5736.88|5736.38|1634
1727725150000|2024-09-30 19:39:10|5736.63|5736.13|5736.38|5735.88|5737.38|5736.88|5736.38|5735.88|636
1727725160000|2024-09-30 19:39:20|5736.63|5736.13|5736.88|5736.38|5736.88|5736.38|5736.38|5735.88|440
1727725170000|2024-09-30 19:39:30|5736.63|5736.13|5737.38|5736.88|5737.38|5736.88|5736.38|5735.88|527
1727725180000|2024-09-30 19:39:40|5737.13|5736.63|5737.13|5736.63|5737.38|5736.88|5736.88|5736.38|370
1727725190000|2024-09-30 19:39:50|5737.38|5736.88|5737.13|5736.63|5737.38|5736.88|5736.88|5736.38|444
1727725200000|2024-09-30 19:40:00|5736.88|5736.38|5735.63|5735.13|5736.88|5736.38|5735.38|5734.88|1062
1727725210000|2024-09-30 19:40:10|5735.88|5735.38|5735.88|5735.38|5736.13|5735.63|5735.63|5735.13|453
1727725220000|2024-09-30 19:40:20|5735.63|5735.13|5735.88|5735.38|5735.88|5735.38|5735.63|5735.13|390
1727725230000|2024-09-30 19:40:30|5735.63|5735.13|5735.88|5735.38|5735.88|5735.38|5735.13|5734.63|440
1727725240000|2024-09-30 19:40:40|5736.13|5735.63|5736.38|5735.88|5736.63|5736.13|5736.13|5735.63|468
1727725250000|2024-09-30 19:40:50|5736.63|5736.13|5736.38|5735.88|5736.63|5736.13|5736.38|5735.88|367
1727725260000|2024-09-30 19:41:00|5736.13|5735.63|5736.13|5735.63|5736.63|5736.13|5736.13|5735.63|311
1727725270000|2024-09-30 19:41:10|5736.38|5735.88|5735.38|5734.88|5736.38|5735.88|5735.13|5734.63|440
1727725280000|2024-09-30 19:41:20|5735.63|5735.13|5735.88|5735.38|5735.88|5735.38|5735.63|5735.13|373
1727725290000|2024-09-30 19:41:30|5735.63|5735.13|5736.63|5736.13|5736.63|5736.13|5735.63|5735.13|579
1727725300000|2024-09-30 19:41:40|5736.88|5736.38|5737.38|5736.88|5737.38|5736.88|5736.88|5736.38|459
1727725310000|2024-09-30 19:41:50|5737.63|5737.13|5737.38|5736.88|5737.88|5737.38|5737.38|5736.88|374
1727725320000|2024-09-30 19:42:00|5737.63|5737.13|5737.63|5737.13|5737.88|5737.38|5737.38|5736.88|330
1727725330000|2024-09-30 19:42:10|5737.88|5737.38|5738.63|5738.13|5738.63|5738.13|5737.88|5737.38|740
1727725340000|2024-09-30 19:42:20|5738.88|5738.38|5738.13|5737.63|5738.88|5738.38|5738.13|5737.63|688
1727725350000|2024-09-30 19:42:30|5738.38|5737.88|5738.63|5738.13|5738.63|5738.13|5738.13|5737.63|379
1727725360000|2024-09-30 19:42:40|5738.88|5738.38|5738.88|5738.38|5739.13|5738.63|5738.63|5738.13|508
1727725370000|2024-09-30 19:42:50|5738.63|5738.13|5738.63|5738.13|5738.63|5738.13|5738.63|5738.13|109
1727725380000|2024-09-30 19:43:00|5738.13|5737.63|5737.13|5736.63|5738.13|5737.63|5737.13|5736.63|890
1727725390000|2024-09-30 19:43:10|5737.38|5736.88|5737.38|5736.88|5737.38|5736.88|5737.38|5736.88|113
1727725400000|2024-09-30 19:43:20|5737.13|5736.63|5736.38|5735.88|5737.13|5736.63|5736.38|5735.88|781
1727725410000|2024-09-30 19:43:30|5736.5|5736|5737.38|5736.88|5737.38|5736.88|5736.38|5735.88|568
1727725420000|2024-09-30 19:43:40|5737.63|5737.13|5737.63|5737.13|5737.63|5737.13|5737.38|5736.88|424
1727725430000|2024-09-30 19:43:50|5737.88|5737.38|5738.63|5738.13|5738.63|5738.13|5737.88|5737.38|433
1727725440000|2024-09-30 19:44:00|5738.88|5738.38|5738.88|5738.38|5739.13|5738.63|5738.63|5738.13|862
1727725450000|2024-09-30 19:44:10|5739.13|5738.63|5739.88|5739.38|5740.38|5739.88|5739.13|5738.63|1320
1727725460000|2024-09-30 19:44:20|5740.13|5739.63|5740.63|5740.13|5740.88|5740.38|5740.13|5739.63|1047
1727725470000|2024-09-30 19:44:30|5740.88|5740.38|5741.63|5741.13|5741.63|5741.13|5740.88|5740.38|561
1727725480000|2024-09-30 19:44:40|5741.38|5740.88|5741.13|5740.63|5741.38|5740.88|5740.88|5740.38|783
1727725490000|2024-09-30 19:44:50|5741.38|5740.88|5740.88|5740.38|5741.38|5740.88|5740.63|5740.13|619
1727725500000|2024-09-30 19:45:00|5740.63|5740.13|5743.13|5742.63|5743.13|5742.63|5740.63|5740.13|1788
1727725510000|2024-09-30 19:45:10|5743.38|5742.88|5745.13|5744.63|5745.13|5744.63|5743.13|5742.63|1786
1727725520000|2024-09-30 19:45:20|5744.88|5744.38|5743.88|5743.38|5745.88|5745.38|5743.88|5743.38|2916
1727725530000|2024-09-30 19:45:30|5744.13|5743.63|5744.88|5744.38|5745.88|5745.38|5743.13|5742.63|1683
1727725540000|2024-09-30 19:45:40|5744.63|5744.13|5743.38|5742.88|5744.88|5744.38|5743.13|5742.63|1896
1727725550000|2024-09-30 19:45:50|5743.63|5743.13|5742.88|5742.38|5743.63|5743.13|5741.88|5741.38|1103
1727725560000|2024-09-30 19:46:00|5743.13|5742.63|5742.13|5741.63|5743.63|5743.13|5741.63|5741.13|1513
1727725570000|2024-09-30 19:46:10|5742.38|5741.88|5743.13|5742.63|5743.63|5743.13|5742.38|5741.88|880
1727725580000|2024-09-30 19:46:20|5743.38|5742.88|5742.38|5741.88|5743.38|5742.88|5742.13|5741.63|475
1727725590000|2024-09-30 19:46:30|5742.63|5742.13|5742.38|5741.88|5742.63|5742.13|5741.88|5741.38|447
1727725600000|2024-09-30 19:46:40|5742.63|5742.13|5741.88|5741.38|5742.88|5742.38|5741.88|5741.38|439
1727725610000|2024-09-30 19:46:50|5742.13|5741.63|5742.88|5742.38|5743.13|5742.63|5741.88|5741.38|414
1727725620000|2024-09-30 19:47:00|5743.13|5742.63|5741.88|5741.38|5743.13|5742.63|5741.88|5741.38|540
1727725630000|2024-09-30 19:47:10|5741.63|5741.13|5742.13|5741.63|5742.38|5741.88|5741.63|5741.13|387
1727725640000|2024-09-30 19:47:20|5742.38|5741.88|5742.88|5742.38|5742.88|5742.38|5741.88|5741.38|414
1727725650000|2024-09-30 19:47:30|5743.13|5742.63|5744.38|5743.88|5744.38|5743.88|5742.88|5742.38|780
1727725660000|2024-09-30 19:47:40|5744.63|5744.13|5746.13|5745.63|5746.13|5745.63|5744.63|5744.13|979
1727725670000|2024-09-30 19:47:50|5746.38|5745.88|5746.63|5746.13|5746.88|5746.38|5745.88|5745.38|1007
1727725680000|2024-09-30 19:48:00|5746.88|5746.38|5747.88|5747.38|5748.63|5748.13|5746.88|5746.38|1662
1727725690000|2024-09-30 19:48:10|5747.38|5746.88|5748.88|5748.38|5749.38|5748.88|5747.38|5746.88|1328
1727725700000|2024-09-30 19:48:20|5749.13|5748.63|5747.88|5747.38|5749.63|5749.13|5747.63|5747.13|970
1727725710000|2024-09-30 19:48:30|5747.63|5747.13|5748.25|5747.75|5748.88|5748.38|5747.63|5747.13|720
1727725720000|2024-09-30 19:48:40|5748.13|5747.63|5746.63|5746.13|5748.63|5748.13|5746.38|5745.88|847
1727725730000|2024-09-30 19:48:50|5746.88|5746.38|5747.38|5746.88|5747.38|5746.88|5746.63|5746.13|624
1727725740000|2024-09-30 19:49:00|5747.63|5747.13|5748.13|5747.63|5748.63|5748.13|5747.63|5747.13|702
1727725750000|2024-09-30 19:49:10|5748.38|5747.88|5748.63|5748.13|5748.88|5748.38|5747.88|5747.38|1120
1727725760000|2024-09-30 19:49:20|5748.88|5748.38|5748.13|5747.63|5749.38|5748.88|5747.88|5747.38|881
1727725770000|2024-09-30 19:49:30|5748.38|5747.88|5748.63|5748.13|5748.88|5748.38|5748.38|5747.88|300
1727725780000|2024-09-30 19:49:40|5748.88|5748.38|5747.38|5746.88|5748.88|5748.38|5747.38|5746.88|823
1727725790000|2024-09-30 19:49:50|5747.13|5746.63|5745.63|5745.13|5747.38|5746.88|5745.13|5744.63|4604
1727725800000|2024-09-30 19:50:00|5746.63|5746.13|5748.63|5748.13|5748.63|5748.13|5746.13|5745.63|3571
1727725810000|2024-09-30 19:50:10|5748.88|5748.38|5749.88|5749.38|5749.88|5749.38|5747.88|5747.38|1327
1727725820000|2024-09-30 19:50:20|5750.13|5749.63|5750.88|5750.38|5751.13|5750.63|5749.63|5749.13|1956
1727725830000|2024-09-30 19:50:30|5751.13|5750.63|5753.63|5753.13|5753.63|5753.13|5750.38|5749.88|3129
1727725840000|2024-09-30 19:50:40|5753.88|5753.38|5751.63|5751.13|5754.13|5753.63|5751.13|5750.63|3046
1727725850000|2024-09-30 19:50:50|5751.38|5750.88|5752.63|5752.13|5752.88|5752.38|5751.38|5750.88|1490
1727725860000|2024-09-30 19:51:00|5753.13|5752.63|5753.13|5752.63|5755.63|5755.13|5753.13|5752.63|4233
1727725870000|2024-09-30 19:51:10|5753.63|5753.13|5753.13|5752.63|5753.88|5753.38|5753.13|5752.63|1099
1727725880000|2024-09-30 19:51:20|5752.88|5752.38|5753.88|5753.38|5754.38|5753.88|5751.88|5751.38|2115
1727725890000|2024-09-30 19:51:30|5754.13|5753.63|5754.63|5754.13|5754.88|5754.38|5754.13|5753.63|1109
1727725900000|2024-09-30 19:51:40|5754.38|5753.88|5754.63|5754.13|5754.88|5754.38|5754.13|5753.63|1265
1727725910000|2024-09-30 19:51:50|5754.38|5753.88|5754.88|5754.38|5755.13|5754.63|5753.63|5753.13|1008
1727725920000|2024-09-30 19:52:00|5755.13|5754.63|5756.13|5755.63|5756.63|5756.13|5755.13|5754.63|2365
1727725930000|2024-09-30 19:52:10|5755.88|5755.38|5756.63|5756.13|5756.63|5756.13|5755.88|5755.38|1117
1727725940000|2024-09-30 19:52:20|5756.38|5755.88|5756.63|5756.13|5756.88|5756.38|5756.38|5755.88|713
1727725950000|2024-09-30 19:52:30|5756.38|5755.88|5756.88|5756.38|5758.13|5757.63|5756.38|5755.88|1323
1727725960000|2024-09-30 19:52:40|5757.88|5757.38|5757.38|5756.88|5757.88|5757.38|5756.88|5756.38|2337
1727725970000|2024-09-30 19:52:50|5757.13|5756.63|5756.13|5755.63|5757.38|5756.88|5755.38|5754.88|1637
1727725980000|2024-09-30 19:53:00|5756.38|5755.88|5756.13|5755.63|5757.13|5756.63|5755.13|5754.63|2317
1727725990000|2024-09-30 19:53:10|5756.38|5755.88|5756.88|5756.38|5756.88|5756.38|5756.13|5755.63|1713
1727726000000|2024-09-30 19:53:20|5757.13|5756.63|5756|5755.5|5757.13|5756.63|5755.63|5755.13|1545
1727726010000|2024-09-30 19:53:30|5756.13|5755.63|5755.63|5755.13|5756.13|5755.63|5755.38|5754.88|1176
1727726020000|2024-09-30 19:53:40|5755.88|5755.38|5752.63|5752.13|5755.88|5755.38|5752.63|5752.13|5009
1727726030000|2024-09-30 19:53:50|5752.38|5751.88|5754.38|5753.88|5754.38|5753.88|5752.13|5751.63|1923
1727726040000|2024-09-30 19:54:00|5754.63|5754.13|5755.88|5755.38|5755.88|5755.38|5754.38|5753.88|1829
1727726050000|2024-09-30 19:54:10|5755.63|5755.13|5756.38|5755.88|5756.5|5756|5755.63|5755.13|2190
1727726060000|2024-09-30 19:54:20|5755.63|5755.13|5754.38|5753.88|5755.63|5755.13|5754.38|5753.88|1181
1727726070000|2024-09-30 19:54:30|5754.88|5754.38|5754.63|5754.13|5755.13|5754.63|5754.13|5753.63|1515
1727726080000|2024-09-30 19:54:40|5754.88|5754.38|5755.75|5755.25|5756.13|5755.63|5754.88|5754.38|2288
1727726090000|2024-09-30 19:54:50|5755.63|5755.13|5756.63|5756.13|5756.63|5756.13|5755.63|5755.13|1734
1727726100000|2024-09-30 19:55:00|5757.13|5756.63|5758.63|5758.13|5759.38|5758.88|5757.13|5756.63|5167
1727726110000|2024-09-30 19:55:10|5758.13|5757.63|5759.63|5759.13|5760.13|5759.63|5757.88|5757.38|1935
1727726120000|2024-09-30 19:55:20|5759.38|5758.88|5758.13|5757.63|5759.63|5759.13|5757.88|5757.38|2868
1727726130000|2024-09-30 19:55:30|5758.38|5757.88|5759.88|5759.38|5759.88|5759.38|5758.38|5757.88|1984
1727726140000|2024-09-30 19:55:40|5759.63|5759.13|5760.38|5759.88|5761.13|5760.63|5759.63|5759.13|2032
1727726150000|2024-09-30 19:55:50|5760.63|5760.13|5759.63|5759.13|5760.88|5760.38|5759.38|5758.88|1508
1727726160000|2024-09-30 19:56:00|5760.13|5759.63|5760.88|5760.38|5761.13|5760.63|5759.13|5758.63|2298
1727726170000|2024-09-30 19:56:10|5761.13|5760.63|5760.63|5760.13|5761.38|5760.88|5759.88|5759.38|1954
1727726180000|2024-09-30 19:56:20|5761.13|5760.63|5761.88|5761.38|5762.13|5761.63|5760.88|5760.38|1548
1727726190000|2024-09-30 19:56:30|5762.13|5761.63|5762.63|5762.13|5762.63|5762.13|5761.88|5761.38|1621
1727726200000|2024-09-30 19:56:40|5762.38|5761.88|5762.13|5761.63|5762.63|5762.13|5760.63|5760.13|1838
1727726210000|2024-09-30 19:56:50|5762.38|5761.88|5762.13|5761.63|5762.63|5762.13|5761.63|5761.13|1541
1727726220000|2024-09-30 19:57:00|5762.38|5761.88|5761.38|5760.88|5762.38|5761.88|5761.38|5760.88|1613
1727726230000|2024-09-30 19:57:10|5761.13|5760.63|5762.38|5761.88|5762.63|5762.13|5760.38|5759.88|2609
1727726240000|2024-09-30 19:57:20|5762.13|5761.63|5762.88|5762.38|5763.38|5762.88|5762.13|5761.63|1704
1727726250000|2024-09-30 19:57:30|5763.13|5762.63|5764.13|5763.63|5764.38|5763.88|5763.13|5762.63|1717
1727726260000|2024-09-30 19:57:40|5764.38|5763.88|5764.63|5764.13|5765.13|5764.63|5764.13|5763.63|1915
1727726270000|2024-09-30 19:57:50|5764.88|5764.38|5765.13|5764.63|5765.38|5764.88|5764.88|5764.38|1971
1727726280000|2024-09-30 19:58:00|5764.88|5764.38|5761.63|5761.13|5764.88|5764.38|5761.63|5761.13|2517
1727726290000|2024-09-30 19:58:10|5761.88|5761.38|5762.63|5762.13|5762.63|5762.13|5760.63|5760.13|2146
1727726300000|2024-09-30 19:58:20|5763.13|5762.63|5762.63|5762.13|5763.38|5762.88|5762.38|5761.88|1439
1727726310000|2024-09-30 19:58:30|5762.88|5762.38|5762.38|5761.88|5762.88|5762.38|5761.88|5761.38|1305
1727726320000|2024-09-30 19:58:40|5762.63|5762.13|5762.38|5761.88|5763.13|5762.63|5762.13|5761.63|1602
1727726330000|2024-09-30 19:58:50|5762.5|5762|5761.38|5760.88|5763.13|5762.63|5761.38|5760.88|2124
1727726340000|2024-09-30 19:59:00|5762.13|5761.63|5761.13|5760.63|5763.38|5762.88|5761.13|5760.63|5198
1727726350000|2024-09-30 19:59:10|5761.38|5760.88|5762.88|5762.38|5762.88|5762.38|5761.13|5760.63|3868
1727726360000|2024-09-30 19:59:20|5763.13|5762.63|5764.13|5763.63|5764.13|5763.63|5761.88|5761.38|4685
1727726370000|2024-09-30 19:59:30|5763.63|5763.13|5762.88|5762.38|5764.38|5763.88|5762.63|5762.13|5977
1727726380000|2024-09-30 19:59:40|5762.63|5762.13|5757.38|5756.88|5763.63|5763.13|5756.38|5755.88|19606
1727726390000|2024-09-30 19:59:50|5756.88|5756.38|5762.38|5761.88|5762.38|5761.88|5755.88|5755.38|50175
1727726400000|2024-09-30 20:00:00|5762.21|5761.71|5758.31|5757.61|5762.31|5761.71|5757.31|5756.61|25145
1727726410000|2024-09-30 20:00:10|5758.56|5757.86|5756.06|5755.36|5758.81|5758.11|5755.56|5754.86|3810
1727726420000|2024-09-30 20:00:20|5755.81|5755.11|5755.56|5754.86|5755.93|5755.23|5755.31|5754.61|3947
1727726430000|2024-09-30 20:00:30|5755.31|5754.61|5754.06|5753.36|5755.31|5754.61|5753.81|5753.11|4359
1727726440000|2024-09-30 20:00:40|5753.81|5753.11|5755.06|5754.36|5755.06|5754.36|5752.81|5752.11|2028
1727726450000|2024-09-30 20:00:50|5754.81|5754.11|5754.56|5753.86|5755.56|5754.86|5754.56|5753.86|1370
1727726460000|2024-09-30 20:01:00|5754.31|5753.61|5753.31|5752.61|5754.56|5753.86|5753.31|5752.61|1103
1727726470000|2024-09-30 20:01:10|5753.56|5752.86|5754.81|5754.11|5754.81|5754.11|5753.31|5752.61|1129
1727726480000|2024-09-30 20:01:20|5755.06|5754.36|5756.56|5755.86|5756.56|5755.86|5754.81|5754.11|966
1727726490000|2024-09-30 20:01:30|5756.31|5755.61|5756.81|5756.11|5756.81|5756.11|5756.31|5755.61|676
1727726500000|2024-09-30 20:01:40|5756.56|5755.86|5756.81|5756.11|5756.81|5756.11|5756.56|5755.86|619
1727726510000|2024-09-30 20:01:50|5756.68|5755.98|5757.31|5756.61|5757.31|5756.61|5756.56|5755.86|567
1727726520000|2024-09-30 20:02:00|5757.43|5756.73|5756.81|5756.11|5757.43|5756.73|5756.56|5755.86|1054
1727726530000|2024-09-30 20:02:10|5757.06|5756.36|5757.06|5756.36|5757.06|5756.36|5756.81|5756.11|615
1727726540000|2024-09-30 20:02:20|5757.56|5756.86|5757.31|5756.61|5757.81|5757.11|5757.31|5756.61|474
1727726550000|2024-09-30 20:02:30|5757.06|5756.36|5756.56|5755.86|5757.06|5756.36|5756.56|5755.86|563
1727726560000|2024-09-30 20:02:40|5756.81|5756.11|5756.56|5755.86|5756.81|5756.11|5756.56|5755.86|286
1727726570000|2024-09-30 20:02:50|5756.81|5756.11|5755.81|5755.11|5756.93|5756.23|5755.81|5755.11|526
1727726580000|2024-09-30 20:03:00|5755.56|5754.86|5757.31|5756.61|5757.31|5756.61|5755.56|5754.86|1590
1727726590000|2024-09-30 20:03:10|5757.06|5756.36|5756.81|5756.11|5757.06|5756.36|5756.56|5755.86|518
1727726600000|2024-09-30 20:03:20|5757.06|5756.36|5756.56|5755.86|5757.06|5756.36|5756.56|5755.86|156
1727726610000|2024-09-30 20:03:30|5756.81|5756.11|5756.81|5756.11|5757.06|5756.36|5756.81|5756.11|391
1727726620000|2024-09-30 20:03:40|5757.06|5756.36|5756.56|5755.86|5757.06|5756.36|5756.56|5755.86|634
1727726630000|2024-09-30 20:03:50|5756.81|5756.11|5756.31|5755.61|5756.81|5756.11|5756.31|5755.61|275
1727726640000|2024-09-30 20:04:00|5756.06|5755.36|5756.06|5755.36|5756.06|5755.36|5755.81|5755.11|232
1727726650000|2024-09-30 20:04:10|5756.31|5755.61|5756.06|5755.36|5756.31|5755.61|5756.06|5755.36|175
1727726660000|2024-09-30 20:04:20|5755.81|5755.11|5756.31|5755.61|5756.31|5755.61|5755.81|5755.11|307
1727726670000|2024-09-30 20:04:30|5756.06|5755.36|5755.56|5754.86|5756.06|5755.36|5755.56|5754.86|192
1727726680000|2024-09-30 20:04:40|5755.31|5754.61|5755.81|5755.11|5755.81|5755.11|5755.31|5754.61|330
1727726690000|2024-09-30 20:04:50|5755.56|5754.86|5754.81|5754.11|5755.81|5755.11|5754.81|5754.11|492
1727726700000|2024-09-30 20:05:00|5754.56|5753.86|5754.81|5754.11|5754.81|5754.11|5754.56|5753.86|462
1727726710000|2024-09-30 20:05:10|5755.06|5754.36|5754.81|5754.11|5755.06|5754.36|5754.81|5754.11|499
1727726720000|2024-09-30 20:05:20|5754.93|5754.23|5754.31|5753.61|5755.06|5754.36|5754.31|5753.61|461
1727726730000|2024-09-30 20:05:30|5754.56|5753.86|5755.06|5754.36|5755.06|5754.36|5754.56|5753.86|260
1727726740000|2024-09-30 20:05:40|5755.31|5754.61|5755.56|5754.86|5755.56|5754.86|5755.31|5754.61|206
1727726750000|2024-09-30 20:05:50|||||||||230
1727726760000|2024-09-30 20:06:00|5755.81|5755.11|5755.81|5755.11|5755.81|5755.11|5755.56|5754.86|244
1727726770000|2024-09-30 20:06:10|5756.06|5755.36|5755.81|5755.11|5756.06|5755.36|5755.81|5755.11|155
1727726780000|2024-09-30 20:06:20|5755.56|5754.86|5755.81|5755.11|5755.93|5755.23|5755.56|5754.86|329
1727726790000|2024-09-30 20:06:30|5755.56|5754.86|5755.31|5754.61|5755.68|5754.98|5755.31|5754.61|267
1727726800000|2024-09-30 20:06:40|5755.06|5754.36|5754.93|5754.23|5755.31|5754.61|5754.81|5754.11|320
1727726810000|2024-09-30 20:06:50|5755.06|5754.36|5754.56|5753.86|5755.06|5754.36|5754.56|5753.86|167
1727726820000|2024-09-30 20:07:00|5754.68|5753.98|5754.18|5753.48|5754.68|5753.98|5754.06|5753.36|392
1727726830000|2024-09-30 20:07:10|5754.06|5753.36|5754.31|5753.61|5754.31|5753.61|5754.06|5753.36|360
1727726840000|2024-09-30 20:07:20|5754.56|5753.86|5754.31|5753.61|5754.81|5754.11|5754.31|5753.61|307
1727726850000|2024-09-30 20:07:30|5754.06|5753.36|5754.06|5753.36|5754.06|5753.36|5754.06|5753.36|187
1727726860000|2024-09-30 20:07:40|5754.31|5753.61|5754.81|5754.11|5754.81|5754.11|5754.31|5753.61|416
1727726870000|2024-09-30 20:07:50|5754.56|5753.86|5754.43|5753.73|5754.81|5754.11|5754.43|5753.73|248
1727726880000|2024-09-30 20:08:00|5754.31|5753.61|5754.31|5753.61|5754.31|5753.61|5754.31|5753.61|140
1727726890000|2024-09-30 20:08:10|5754.06|5753.36|5754.06|5753.36|5754.31|5753.61|5754.06|5753.36|217
1727726900000|2024-09-30 20:08:20|5753.81|5753.11|5753.81|5753.11|5753.81|5753.11|5753.81|5753.11|135
1727726910000|2024-09-30 20:08:30|5753.56|5752.86|5753.56|5752.86|5753.56|5752.86|5753.56|5752.86|372
1727726920000|2024-09-30 20:08:40|5753.31|5752.61|5752.81|5752.11|5753.31|5752.61|5752.81|5752.11|552
1727726930000|2024-09-30 20:08:50|5753.06|5752.36|5753.06|5752.36|5753.06|5752.36|5752.81|5752.11|302
1727726940000|2024-09-30 20:09:00|5753.31|5752.61|5753.56|5752.86|5753.56|5752.86|5753.31|5752.61|269
1727726950000|2024-09-30 20:09:10|5753.81|5753.11|5753.56|5752.86|5754.06|5753.36|5753.56|5752.86|246
1727726960000|2024-09-30 20:09:20|5753.31|5752.61|5753.56|5752.86|5753.56|5752.86|5753.31|5752.61|189
1727726970000|2024-09-30 20:09:30|5753.31|5752.61|5753.06|5752.36|5753.56|5752.86|5753.06|5752.36|447
1727726980000|2024-09-30 20:09:40|||||||||50
1727726990000|2024-09-30 20:09:50|5752.81|5752.11|5753.06|5752.36|5753.06|5752.36|5752.81|5752.11|179
1727727000000|2024-09-30 20:10:00|5753.31|5752.61|5753.06|5752.36|5753.31|5752.61|5753.06|5752.36|258
1727727010000|2024-09-30 20:10:10|5753.31|5752.61|5753.31|5752.61|5753.31|5752.61|5753.31|5752.61|155
1727727020000|2024-09-30 20:10:20|5753.56|5752.86|5753.56|5752.86|5753.81|5753.11|5753.56|5752.86|173
1727727030000|2024-09-30 20:10:30|5753.31|5752.61|5753.56|5752.86|5753.56|5752.86|5753.31|5752.61|258
1727727040000|2024-09-30 20:10:40|5754.06|5753.36|5754.06|5753.36|5754.31|5753.61|5753.81|5753.11|358
1727727050000|2024-09-30 20:10:50|5754.31|5753.61|5754.31|5753.61|5754.31|5753.61|5754.31|5753.61|116
1727727060000|2024-09-30 20:11:00|5754.56|5753.86|5754.81|5754.11|5754.81|5754.11|5754.56|5753.86|136
1727727070000|2024-09-30 20:11:10|5754.56|5753.86|5754.81|5754.11|5754.81|5754.11|5754.56|5753.86|199
1727727080000|2024-09-30 20:11:20|5755.06|5754.36|5755.06|5754.36|5755.06|5754.36|5755.06|5754.36|109
1727727090000|2024-09-30 20:11:30|5755.31|5754.61|5755.31|5754.61|5755.31|5754.61|5755.31|5754.61|155
1727727100000|2024-09-30 20:11:40|5755.06|5754.36|5755.06|5754.36|5755.06|5754.36|5755.06|5754.36|76
1727727110000|2024-09-30 20:11:50|5754.81|5754.11|5754.56|5753.86|5754.93|5754.23|5754.56|5753.86|227
1727727120000|2024-09-30 20:12:00|5754.81|5754.11|5754.56|5753.86|5754.81|5754.11|5754.56|5753.86|238
1727727130000|2024-09-30 20:12:10|5754.81|5754.11|5754.81|5754.11|5754.81|5754.11|5754.81|5754.11|166
1727727140000|2024-09-30 20:12:20|5754.56|5753.86|5754.31|5753.61|5754.81|5754.11|5754.31|5753.61|199
1727727150000|2024-09-30 20:12:30|||||||||57
1727727160000|2024-09-30 20:12:40|5754.06|5753.36|5754.31|5753.61|5754.31|5753.61|5754.06|5753.36|123
1727727170000|2024-09-30 20:12:50|5754.18|5753.48|5754.31|5753.61|5754.31|5753.61|5754.18|5753.48|204
1727727180000|2024-09-30 20:13:00|5754.06|5753.36|5754.06|5753.36|5754.06|5753.36|5754.06|5753.36|152
1727727190000|2024-09-30 20:13:10|5753.81|5753.11|5753.56|5752.86|5753.81|5753.11|5753.56|5752.86|308
1727727200000|2024-09-30 20:13:20|5753.31|5752.61|5753.81|5753.11|5753.81|5753.11|5753.31|5752.61|150
1727727210000|2024-09-30 20:13:30|||||||||86
1727727220000|2024-09-30 20:13:40|5753.68|5752.98|5753.81|5753.11|5753.81|5753.11|5753.68|5752.98|168
1727727230000|2024-09-30 20:13:50|5753.56|5752.86|5753.81|5753.11|5753.81|5753.11|5753.56|5752.86|178
1727727240000|2024-09-30 20:14:00|5753.56|5752.86|5753.31|5752.61|5753.56|5752.86|5753.31|5752.61|235
1727727250000|2024-09-30 20:14:10|||||||||186
1727727260000|2024-09-30 20:14:20|||||||||124
1727727270000|2024-09-30 20:14:30|5753.06|5752.36|5753.31|5752.61|5753.31|5752.61|5753.06|5752.36|194
1727727280000|2024-09-30 20:14:40|5753.06|5752.36|5753.06|5752.36|5753.31|5752.61|5753.06|5752.36|202
1727727290000|2024-09-30 20:14:50|5753.31|5752.61|5753.31|5752.61|5753.31|5752.61|5753.06|5752.36|129
1727727300000|2024-09-30 20:15:00|5753.56|5752.86|5753.81|5753.11|5753.81|5753.11|5753.56|5752.86|185
1727727310000|2024-09-30 20:15:10|5754.06|5753.36|5754.06|5753.36|5754.06|5753.36|5754.06|5753.36|104
1727727320000|2024-09-30 20:15:20|5754.31|5753.61|5754.56|5753.86|5754.56|5753.86|5754.31|5753.61|119
1727727330000|2024-09-30 20:15:30|5754.81|5754.11|5754.81|5754.11|5754.81|5754.11|5754.81|5754.11|105
1727727340000|2024-09-30 20:15:40|5754.56|5753.86|5754.56|5753.86|5754.56|5753.86|5754.56|5753.86|124
1727727350000|2024-09-30 20:15:50|5754.06|5753.36|5754.56|5753.86|5754.56|5753.86|5754.06|5753.36|235
1727727360000|2024-09-30 20:16:00|5754.81|5754.11|5754.81|5754.11|5754.81|5754.11|5754.81|5754.11|23
1727727370000|2024-09-30 20:16:10|5754.56|5753.86|5754.81|5754.11|5754.81|5754.11|5754.56|5753.86|35
1727727380000|2024-09-30 20:16:20|5754.56|5753.86|5754.56|5753.86|5754.56|5753.86|5754.56|5753.86|187
1727727390000|2024-09-30 20:16:30|5754.68|5753.98|5754.81|5754.11|5754.81|5754.11|5754.56|5753.86|263
1727727400000|2024-09-30 20:16:40|5755.06|5754.36|5754.81|5754.11|5755.06|5754.36|5754.81|5754.11|184
1727727410000|2024-09-30 20:16:50|||||||||34
1727727420000|2024-09-30 20:17:00|5754.56|5753.86|5754.56|5753.86|5754.56|5753.86|5754.31|5753.61|163
1727727430000|2024-09-30 20:17:10|5754.31|5753.61|5754.31|5753.61|5754.31|5753.61|5754.06|5753.36|113
1727727440000|2024-09-30 20:17:20|5754.06|5753.36|5754.31|5753.61|5754.31|5753.61|5754.06|5753.36|42
1727727450000|2024-09-30 20:17:30|||||||||1
1727727460000|2024-09-30 20:17:40|5754.06|5753.36|5754.31|5753.61|5754.31|5753.61|5754.06|5753.36|95
1727727470000|2024-09-30 20:17:50|5754.56|5753.86|5754.56|5753.86|5754.56|5753.86|5754.31|5753.61|41
1727727480000|2024-09-30 20:18:00|5754.81|5754.11|5754.56|5753.86|5754.81|5754.11|5754.56|5753.86|102
1727727490000|2024-09-30 20:18:10|5754.31|5753.61|5754.31|5753.61|5754.31|5753.61|5754.31|5753.61|86
1727727500000|2024-09-30 20:18:20|||||||||52
1727727510000|2024-09-30 20:18:30|||||||||8
1727727520000|2024-09-30 20:18:40|5754.06|5753.36|5754.06|5753.36|5754.06|5753.36|5754.06|5753.36|48
1727727530000|2024-09-30 20:18:50|||||||||13
1727727540000|2024-09-30 20:19:00|5754.31|5753.61|5754.31|5753.61|5754.31|5753.61|5754.31|5753.61|47
1727727550000|2024-09-30 20:19:10|5754.56|5753.86|5754.56|5753.86|5754.56|5753.86|5754.56|5753.86|106
1727727560000|2024-09-30 20:19:20|5754.31|5753.61|5754.56|5753.86|5754.56|5753.86|5754.31|5753.61|35
1727727570000|2024-09-30 20:19:30|5754.68|5753.98|5754.56|5753.86|5754.81|5754.11|5754.56|5753.86|76
1727727580000|2024-09-30 20:19:40|5754.81|5754.11|5754.56|5753.86|5754.81|5754.11|5754.56|5753.86|48
1727727590000|2024-09-30 20:19:50|5754.81|5754.11|5754.81|5754.11|5754.93|5754.23|5754.81|5754.11|149
1727727600000|2024-09-30 20:20:00|5754.93|5754.23|5754.81|5754.11|5755.06|5754.36|5754.81|5754.11|66
1727727610000|2024-09-30 20:20:10|5754.93|5754.23|5754.81|5754.11|5754.93|5754.23|5754.81|5754.11|38
1727727620000|2024-09-30 20:20:20|5754.93|5754.23|5754.93|5754.23|5754.93|5754.23|5754.81|5754.11|48
1727727630000|2024-09-30 20:20:30|5754.81|5754.11|5754.81|5754.11|5754.81|5754.11|5754.81|5754.11|55
1727727640000|2024-09-30 20:20:40|5754.93|5754.23|5754.81|5754.11|5754.93|5754.23|5754.81|5754.11|29
1727727650000|2024-09-30 20:20:50|5755.06|5754.36|5755.06|5754.36|5755.06|5754.36|5755.06|5754.36|32
1727727660000|2024-09-30 20:21:00|||||||||21
1727727670000|2024-09-30 20:21:10|5754.81|5754.11|5754.81|5754.11|5754.81|5754.11|5754.81|5754.11|128
1727727680000|2024-09-30 20:21:20|||||||||23
1727727690000|2024-09-30 20:21:30|||||||||16
1727727700000|2024-09-30 20:21:40|||||||||5
1727727710000|2024-09-30 20:21:50|5755.06|5754.36|5755.06|5754.36|5755.06|5754.36|5755.06|5754.36|67
1727727720000|2024-09-30 20:22:00|5755.18|5754.48|5755.06|5754.36|5755.18|5754.48|5755.06|5754.36|54
1727727730000|2024-09-30 20:22:10|5755.31|5754.61|5755.56|5754.86|5755.56|5754.86|5755.31|5754.61|236
1727727740000|2024-09-30 20:22:20|5755.81|5755.11|5756.06|5755.36|5756.06|5755.36|5755.81|5755.11|209
1727727750000|2024-09-30 20:22:30|5755.81|5755.11|5755.81|5755.11|5755.81|5755.11|5755.68|5754.98|98
1727727760000|2024-09-30 20:22:40|5756.06|5755.36|5756.06|5755.36|5756.06|5755.36|5756.06|5755.36|83
1727727770000|2024-09-30 20:22:50|5755.81|5755.11|5755.81|5755.11|5755.81|5755.11|5755.81|5755.11|70
1727727780000|2024-09-30 20:23:00|||||||||16
1727727790000|2024-09-30 20:23:10|5755.93|5755.23|5755.93|5755.23|5755.93|5755.23|5755.93|5755.23|12
1727727800000|2024-09-30 20:23:20|5756.06|5755.36|5756.06|5755.36|5756.06|5755.36|5756.06|5755.36|5
1727727810000|2024-09-30 20:23:30|5756.31|5755.61|5756.56|5755.86|5756.56|5755.86|5756.31|5755.61|62
1727727820000|2024-09-30 20:23:40|5756.81|5756.11|5756.56|5755.86|5756.81|5756.11|5756.56|5755.86|79
1727727830000|2024-09-30 20:23:50|5756.81|5756.11|5756.81|5756.11|5756.81|5756.11|5756.81|5756.11|112
1727727840000|2024-09-30 20:24:00|||||||||29
1727727850000|2024-09-30 20:24:10|5756.93|5756.23|5757.06|5756.36|5757.06|5756.36|5756.81|5756.11|152
1727727860000|2024-09-30 20:24:20|||||||||45
1727727870000|2024-09-30 20:24:30|5756.81|5756.11|5756.81|5756.11|5756.81|5756.11|5756.81|5756.11|43
1727727880000|2024-09-30 20:24:40|5757.06|5756.36|5757.06|5756.36|5757.06|5756.36|5757.06|5756.36|62
1727727890000|2024-09-30 20:24:50|||||||||52
1727727900000|2024-09-30 20:25:00|5756.81|5756.11|5756.31|5755.61|5756.93|5756.23|5756.31|5755.61|134
1727727910000|2024-09-30 20:25:10|5756.56|5755.86|5756.56|5755.86|5756.81|5756.11|5756.56|5755.86|54
1727727920000|2024-09-30 20:25:20|5756.31|5755.61|5756.56|5755.86|5756.56|5755.86|5756.06|5755.36|123
1727727930000|2024-09-30 20:25:30|5756.68|5755.98|5756.81|5756.11|5756.81|5756.11|5756.68|5755.98|47
1727727940000|2024-09-30 20:25:40|||||||||7
1727727950000|2024-09-30 20:25:50|||||||||29
1727727960000|2024-09-30 20:26:00|5756.56|5755.86|5756.56|5755.86|5756.56|5755.86|5756.56|5755.86|60
1727727970000|2024-09-30 20:26:10|5756.68|5755.98|5757.06|5756.36|5757.06|5756.36|5756.56|5755.86|78
1727727980000|2024-09-30 20:26:20|5757.31|5756.61|5757.31|5756.61|5757.31|5756.61|5757.31|5756.61|67
1727727990000|2024-09-30 20:26:30|5757.06|5756.36|5757.06|5756.36|5757.06|5756.36|5757.06|5756.36|61
1727728000000|2024-09-30 20:26:40|||||||||29
1727728010000|2024-09-30 20:26:50|||||||||52
1727728020000|2024-09-30 20:27:00|5757.31|5756.61|5757.31|5756.61|5757.31|5756.61|5757.31|5756.61|20
1727728030000|2024-09-30 20:27:10|5757.56|5756.86|5757.56|5756.86|5757.56|5756.86|5757.31|5756.61|66
1727728040000|2024-09-30 20:27:20|||||||||24
1727728050000|2024-09-30 20:27:30|5757.81|5757.11|5758.31|5757.61|5758.31|5757.61|5757.81|5757.11|168
1727728060000|2024-09-30 20:27:40|5758.06|5757.36|5758.06|5757.36|5758.06|5757.36|5758.06|5757.36|53
1727728070000|2024-09-30 20:27:50|||||||||3
1727728080000|2024-09-30 20:28:00|||||||||143
1727728090000|2024-09-30 20:28:10|||||||||36
1727728100000|2024-09-30 20:28:20|5758.31|5757.61|5758.31|5757.61|5758.31|5757.61|5758.31|5757.61|168
1727728110000|2024-09-30 20:28:30|||||||||63
1727728120000|2024-09-30 20:28:40|5758.06|5757.36|5758.31|5757.61|5758.31|5757.61|5758.06|5757.36|65
1727728130000|2024-09-30 20:28:50|5758.56|5757.86|5759.06|5758.36|5759.06|5758.36|5758.56|5757.86|157
1727728140000|2024-09-30 20:29:00|5758.81|5758.11|5758.81|5758.11|5758.81|5758.11|5758.81|5758.11|151
1727728150000|2024-09-30 20:29:10|5758.56|5757.86|5758.31|5757.61|5758.56|5757.86|5758.31|5757.61|95
1727728160000|2024-09-30 20:29:20|||||||||64
1727728170000|2024-09-30 20:29:30|||||||||10
1727728180000|2024-09-30 20:29:40|5758.56|5757.86|5758.31|5757.61|5758.56|5757.86|5758.31|5757.61|98
1727728190000|2024-09-30 20:29:50|5758.18|5757.48|5758.31|5757.61|5758.31|5757.61|5758.18|5757.48|34
1727728200000|2024-09-30 20:30:00|5758.06|5757.36|5758.06|5757.36|5758.06|5757.36|5758.06|5757.36|89
1727728210000|2024-09-30 20:30:10|5757.81|5757.11|5758.06|5757.36|5758.06|5757.36|5757.81|5757.11|70
1727728220000|2024-09-30 20:30:20|5757.81|5757.11|5758.06|5757.36|5758.06|5757.36|5757.81|5757.11|158
1727728230000|2024-09-30 20:30:30|5758.31|5757.61|5758.06|5757.36|5758.31|5757.61|5758.06|5757.36|55
1727728240000|2024-09-30 20:30:40|5758.31|5757.61|5758.31|5757.61|5758.31|5757.61|5758.31|5757.61|95
1727728250000|2024-09-30 20:30:50|||||||||7
1727728260000|2024-09-30 20:31:00|5758.56|5757.86|5758.31|5757.61|5758.56|5757.86|5758.31|5757.61|83
1727728270000|2024-09-30 20:31:10|||||||||56
1727728280000|2024-09-30 20:31:20|5758.06|5757.36|5757.81|5757.11|5758.06|5757.36|5757.81|5757.11|59
1727728290000|2024-09-30 20:31:30|5758.06|5757.36|5757.81|5757.11|5758.06|5757.36|5757.81|5757.11|49
1727728300000|2024-09-30 20:31:40|5758.06|5757.36|5758.06|5757.36|5758.06|5757.36|5758.06|5757.36|33
1727728310000|2024-09-30 20:31:50|||||||||39
1727728320000|2024-09-30 20:32:00|5758.31|5757.61|5758.31|5757.61|5758.31|5757.61|5758.31|5757.61|19
1727728330000|2024-09-30 20:32:10|5758.06|5757.36|5757.81|5757.11|5758.31|5757.61|5757.81|5757.11|136
1727728340000|2024-09-30 20:32:20|5757.56|5756.86|5757.56|5756.86|5757.56|5756.86|5757.56|5756.86|5
1727728350000|2024-09-30 20:32:30|||||||||54
1727728360000|2024-09-30 20:32:40|5757.68|5756.98|5757.81|5757.11|5757.81|5757.11|5757.56|5756.86|23
1727728370000|2024-09-30 20:32:50|5757.68|5756.98|5757.81|5757.11|5757.81|5757.11|5757.56|5756.86|94
1727728380000|2024-09-30 20:33:00|5758.06|5757.36|5758.06|5757.36|5758.06|5757.36|5758.06|5757.36|69
1727728390000|2024-09-30 20:33:10|||||||||46
1727728400000|2024-09-30 20:33:20|||||||||18
1727728410000|2024-09-30 20:33:30|||||||||16
1727728420000|2024-09-30 20:33:40|5757.56|5756.86|5757.81|5757.11|5757.81|5757.11|5757.56|5756.86|58
1727728430000|2024-09-30 20:33:50|5757.68|5756.98|5757.81|5757.11|5757.81|5757.11|5757.56|5756.86|26
1727728440000|2024-09-30 20:34:00|5757.56|5756.86|5757.56|5756.86|5757.81|5757.11|5757.56|5756.86|80
1727728450000|2024-09-30 20:34:10|5757.31|5756.61|5756.68|5755.98|5757.31|5756.61|5756.56|5755.86|200
1727728460000|2024-09-30 20:34:20|5756.81|5756.11|5756.56|5755.86|5756.81|5756.11|5756.56|5755.86|57
1727728470000|2024-09-30 20:34:30|5756.81|5756.11|5756.81|5756.11|5756.81|5756.11|5756.81|5756.11|79
1727728480000|2024-09-30 20:34:40|5756.56|5755.86|5756.56|5755.86|5756.56|5755.86|5756.56|5755.86|17
1727728490000|2024-09-30 20:34:50|5756.81|5756.11|5756.81|5756.11|5756.81|5756.11|5756.81|5756.11|56
1727728500000|2024-09-30 20:35:00|5756.56|5755.86|5756.56|5755.86|5756.56|5755.86|5756.56|5755.86|121
1727728510000|2024-09-30 20:35:10|||||||||9
1727728520000|2024-09-30 20:35:20|||||||||6
1727728530000|2024-09-30 20:35:30|5756.43|5755.73|5756.56|5755.86|5756.56|5755.86|5756.43|5755.73|69
1727728540000|2024-09-30 20:35:40|||||||||3
1727728550000|2024-09-30 20:35:50|||||||||7
1727728560000|2024-09-30 20:36:00|||||||||46
1727728570000|2024-09-30 20:36:10|5756.81|5756.11|5756.81|5756.11|5756.81|5756.11|5756.81|5756.11|121
1727728580000|2024-09-30 20:36:20|5756.56|5755.86|5756.81|5756.11|5756.81|5756.11|5756.56|5755.86|22
1727728590000|2024-09-30 20:36:30|5757.06|5756.36|5756.81|5756.11|5757.06|5756.36|5756.81|5756.11|28
1727728600000|2024-09-30 20:36:40|5757.06|5756.36|5757.06|5756.36|5757.06|5756.36|5757.06|5756.36|20
1727728610000|2024-09-30 20:36:50|5757.31|5756.61|5757.31|5756.61|5757.31|5756.61|5757.31|5756.61|34
1727728620000|2024-09-30 20:37:00|5757.56|5756.86|5757.56|5756.86|5757.56|5756.86|5757.56|5756.86|71
1727728630000|2024-09-30 20:37:10|5757.43|5756.73|5757.56|5756.86|5757.56|5756.86|5757.31|5756.61|78
1727728650000|2024-09-30 20:37:30|5757.31|5756.61|5757.56|5756.86|5757.56|5756.86|5757.31|5756.61|82
1727728660000|2024-09-30 20:37:40|5757.31|5756.61|5757.31|5756.61|5757.31|5756.61|5757.31|5756.61|60
1727728670000|2024-09-30 20:37:50|5757.43|5756.73|5757.31|5756.61|5757.43|5756.73|5757.31|5756.61|38
1727728680000|2024-09-30 20:38:00|5757.06|5756.36|5757.18|5756.48|5757.31|5756.61|5757.06|5756.36|102
1727728690000|2024-09-30 20:38:10|5757.31|5756.61|5757.18|5756.48|5757.31|5756.61|5757.18|5756.48|14
1727728700000|2024-09-30 20:38:20|5757.31|5756.61|5757.31|5756.61|5757.31|5756.61|5757.31|5756.61|12
1727728710000|2024-09-30 20:38:30|||||||||8
1727728720000|2024-09-30 20:38:40|5757.56|5756.86|5757.31|5756.61|5757.56|5756.86|5757.31|5756.61|155
1727728730000|2024-09-30 20:38:50|||||||||6
1727728740000|2024-09-30 20:39:00|||||||||34
1727728750000|2024-09-30 20:39:10|5757.56|5756.86|5757.56|5756.86|5757.56|5756.86|5757.56|5756.86|48
1727728760000|2024-09-30 20:39:20|||||||||210
1727728770000|2024-09-30 20:39:30|||||||||4
1727728780000|2024-09-30 20:39:40|||||||||8
1727728790000|2024-09-30 20:39:50|5757.31|5756.61|5757.31|5756.61|5757.31|5756.61|5757.31|5756.61|81
1727728800000|2024-09-30 20:40:00|||||||||25
1727728810000|2024-09-30 20:40:10|||||||||1
1727728820000|2024-09-30 20:40:20|5757.06|5756.36|5757.06|5756.36|5757.06|5756.36|5757.06|5756.36|34
1727728830000|2024-09-30 20:40:30|||||||||5
1727728840000|2024-09-30 20:40:40|5756.81|5756.11|5756.81|5756.11|5756.81|5756.11|5756.81|5756.11|16
1727728850000|2024-09-30 20:40:50|5757.06|5756.36|5757.06|5756.36|5757.06|5756.36|5757.06|5756.36|9
1727728860000|2024-09-30 20:41:00|||||||||66
1727728870000|2024-09-30 20:41:10|5756.81|5756.11|5756.81|5756.11|5757.06|5756.36|5756.81|5756.11|64
1727728880000|2024-09-30 20:41:20|5756.56|5755.86|5756.56|5755.86|5756.56|5755.86|5756.56|5755.86|27
1727728890000|2024-09-30 20:41:30|5756.31|5755.61|5756.31|5755.61|5756.31|5755.61|5756.31|5755.61|40
1727728900000|2024-09-30 20:41:40|5756.56|5755.86|5756.31|5755.61|5756.56|5755.86|5756.31|5755.61|70
1727728910000|2024-09-30 20:41:50|||||||||78
1727728920000|2024-09-30 20:42:00|5756.43|5755.73|5756.31|5755.61|5756.43|5755.73|5756.31|5755.61|74
1727728930000|2024-09-30 20:42:10|5756.43|5755.73|5756.56|5755.86|5756.56|5755.86|5756.43|5755.73|6
1727728940000|2024-09-30 20:42:20|||||||||26
1727728950000|2024-09-30 20:42:30|5756.31|5755.61|5756.31|5755.61|5756.31|5755.61|5756.31|5755.61|23
1727728960000|2024-09-30 20:42:40|||||||||3
1727728970000|2024-09-30 20:42:50|||||||||34
1727728980000|2024-09-30 20:43:00|||||||||3
1727728990000|2024-09-30 20:43:10|||||||||70
1727729000000|2024-09-30 20:43:20|||||||||10
1727729020000|2024-09-30 20:43:40|5756.56|5755.86|5756.56|5755.86|5756.56|5755.86|5756.56|5755.86|40
1727729030000|2024-09-30 20:43:50|||||||||18
1727729040000|2024-09-30 20:44:00|||||||||32
1727729050000|2024-09-30 20:44:10|5756.81|5756.11|5756.81|5756.11|5756.81|5756.11|5756.81|5756.11|33
1727729060000|2024-09-30 20:44:20|||||||||33
1727729070000|2024-09-30 20:44:30|5756.56|5755.86|5756.56|5755.86|5756.56|5755.86|5756.56|5755.86|26
1727729080000|2024-09-30 20:44:40|5756.31|5755.61|5756.56|5755.86|5756.56|5755.86|5756.31|5755.61|119
1727729100000|2024-09-30 20:45:00|5756.31|5755.61|5755.56|5754.86|5756.31|5755.61|5755.56|5754.86|298
1727729110000|2024-09-30 20:45:10|5755.31|5754.61|5755.81|5755.11|5755.81|5755.11|5755.31|5754.61|57
1727729120000|2024-09-30 20:45:20|5755.56|5754.86|5755.31|5754.61|5755.56|5754.86|5755.31|5754.61|36
1727729130000|2024-09-30 20:45:30|||||||||38
1727729140000|2024-09-30 20:45:40|5755.43|5754.73|5755.56|5754.86|5755.81|5755.11|5755.43|5754.73|66
1727729150000|2024-09-30 20:45:50|||||||||55
1727729160000|2024-09-30 20:46:00|||||||||8
1727729170000|2024-09-30 20:46:10|||||||||8
1727729180000|2024-09-30 20:46:20|5755.43|5754.73|5755.31|5754.61|5755.43|5754.73|5755.31|5754.61|26
1727729190000|2024-09-30 20:46:30|5756.06|5755.36|5755.56|5754.86|5756.06|5755.36|5755.56|5754.86|300
1727729200000|2024-09-30 20:46:40|5755.81|5755.11|5755.81|5755.11|5755.81|5755.11|5755.81|5755.11|12
1727729210000|2024-09-30 20:46:50|||||||||1
1727729220000|2024-09-30 20:47:00|||||||||40
1727729240000|2024-09-30 20:47:20|||||||||20
1727729250000|2024-09-30 20:47:30|||||||||7
1727729260000|2024-09-30 20:47:40|||||||||1
1727729290000|2024-09-30 20:48:10|||||||||9
1727729300000|2024-09-30 20:48:20|||||||||128
1727729310000|2024-09-30 20:48:30|||||||||64
1727729320000|2024-09-30 20:48:40|||||||||1
1727729330000|2024-09-30 20:48:50|||||||||12
1727729340000|2024-09-30 20:49:00|5755.56|5754.86|5755.56|5754.86|5755.56|5754.86|5755.56|5754.86|73
1727729350000|2024-09-30 20:49:10|5755.31|5754.61|5755.31|5754.61|5755.31|5754.61|5755.31|5754.61|53
1727729360000|2024-09-30 20:49:20|5755.06|5754.36|5755.06|5754.36|5755.06|5754.36|5755.06|5754.36|62
1727729370000|2024-09-30 20:49:30|||||||||27
1727729380000|2024-09-30 20:49:40|||||||||30
1727729390000|2024-09-30 20:49:50|5755.31|5754.61|5755.31|5754.61|5755.31|5754.61|5755.18|5754.48|153
1727729400000|2024-09-30 20:50:00|5755.18|5754.48|5755.06|5754.36|5755.18|5754.48|5754.81|5754.11|62
1727729410000|2024-09-30 20:50:10|||||||||6
1727729420000|2024-09-30 20:50:20|||||||||19
1727729430000|2024-09-30 20:50:30|5755.31|5754.61|5755.18|5754.48|5755.31|5754.61|5755.06|5754.36|115
1727729440000|2024-09-30 20:50:40|5755.06|5754.36|5755.06|5754.36|5755.06|5754.36|5755.06|5754.36|0
1727729450000|2024-09-30 20:50:50|||||||||43
1727729460000|2024-09-30 20:51:00|||||||||7
1727729470000|2024-09-30 20:51:10|5755.31|5754.61|5754.93|5754.23|5755.31|5754.61|5754.81|5754.11|135
1727729480000|2024-09-30 20:51:20|5755.06|5754.36|5755.06|5754.36|5755.06|5754.36|5755.06|5754.36|16
1727729490000|2024-09-30 20:51:30|5754.93|5754.23|5754.93|5754.23|5754.93|5754.23|5754.93|5754.23|48
1727729500000|2024-09-30 20:51:40|5755.06|5754.36|5755.06|5754.36|5755.06|5754.36|5755.06|5754.36|12
1727729510000|2024-09-30 20:51:50|||||||||4
1727729520000|2024-09-30 20:52:00|5754.81|5754.11|5754.81|5754.11|5754.81|5754.11|5754.81|5754.11|122
1727729530000|2024-09-30 20:52:10|5754.68|5753.98|5754.68|5753.98|5754.68|5753.98|5754.68|5753.98|68
1727729540000|2024-09-30 20:52:20|5754.56|5753.86|5754.56|5753.86|5754.81|5754.11|5754.56|5753.86|19
1727729550000|2024-09-30 20:52:30|||||||||21
1727729560000|2024-09-30 20:52:40|5754.81|5754.11|5754.68|5753.98|5754.81|5754.11|5754.56|5753.86|48
1727729570000|2024-09-30 20:52:50|5754.56|5753.86|5754.56|5753.86|5754.56|5753.86|5754.56|5753.86|0
1727729580000|2024-09-30 20:53:00|||||||||21
1727729590000|2024-09-30 20:53:10|||||||||11
1727729600000|2024-09-30 20:53:20|||||||||13
1727729610000|2024-09-30 20:53:30|||||||||9
1727729620000|2024-09-30 20:53:40|||||||||26
1727729630000|2024-09-30 20:53:50|||||||||2
1727729640000|2024-09-30 20:54:00|||||||||17
1727729650000|2024-09-30 20:54:10|5754.68|5753.98|5754.81|5754.11|5754.81|5754.11|5754.56|5753.86|118
1727729660000|2024-09-30 20:54:20|||||||||34
1727729670000|2024-09-30 20:54:30|||||||||3
1727729680000|2024-09-30 20:54:40|||||||||10
1727729690000|2024-09-30 20:54:50|5754.68|5753.98|5754.56|5753.86|5754.68|5753.98|5754.56|5753.86|69
1727729700000|2024-09-30 20:55:00|5754.68|5753.98|5754.56|5753.86|5754.68|5753.98|5754.56|5753.86|108
1727729710000|2024-09-30 20:55:10|5754.31|5753.61|5754.56|5753.86|5754.56|5753.86|5754.31|5753.61|96
1727729720000|2024-09-30 20:55:20|5754.43|5753.73|5754.31|5753.61|5754.56|5753.86|5754.31|5753.61|74
1727729730000|2024-09-30 20:55:30|5754.43|5753.73|5754.43|5753.73|5754.43|5753.73|5754.43|5753.73|29
1727729740000|2024-09-30 20:55:40|5754.31|5753.61|5754.56|5753.86|5754.56|5753.86|5754.31|5753.61|48
1727729750000|2024-09-30 20:55:50|||||||||23
1727729760000|2024-09-30 20:56:00|5754.31|5753.61|5754.31|5753.61|5754.31|5753.61|5754.31|5753.61|72
1727729770000|2024-09-30 20:56:10|5754.06|5753.36|5754.06|5753.36|5754.06|5753.36|5754.06|5753.36|84
1727729780000|2024-09-30 20:56:20|||||||||20
1727729790000|2024-09-30 20:56:30|5754.31|5753.61|5754.31|5753.61|5754.31|5753.61|5754.31|5753.61|96
1727729800000|2024-09-30 20:56:40|5754.06|5753.36|5754.06|5753.36|5754.06|5753.36|5754.06|5753.36|12
1727729810000|2024-09-30 20:56:50|5754.31|5753.61|5754.31|5753.61|5754.31|5753.61|5754.31|5753.61|37
1727729820000|2024-09-30 20:57:00|||||||||12
1727729830000|2024-09-30 20:57:10|5754.56|5753.86|5754.31|5753.61|5754.56|5753.86|5754.31|5753.61|114
1727729840000|2024-09-30 20:57:20|5753.31|5752.61|5753.31|5752.61|5753.31|5752.61|5753.31|5752.61|3634
1727729850000|2024-09-30 20:57:30|5753.06|5752.36|5753.31|5752.61|5753.31|5752.61|5753.06|5752.36|50
1727729860000|2024-09-30 20:57:40|5753.06|5752.36|5753.56|5752.86|5753.56|5752.86|5753.06|5752.36|104
1727729870000|2024-09-30 20:57:50|||||||||15
1727729880000|2024-09-30 20:58:00|5753.31|5752.61|5753.31|5752.61|5753.31|5752.61|5753.31|5752.61|32
1727729890000|2024-09-30 20:58:10|5753.56|5752.86|5753.31|5752.61|5753.56|5752.86|5753.31|5752.61|53
1727729900000|2024-09-30 20:58:20|5753.06|5752.36|5753.06|5752.36|5753.06|5752.36|5753.06|5752.36|39
1727729910000|2024-09-30 20:58:30|5753.31|5752.61|5753.31|5752.61|5753.31|5752.61|5753.31|5752.61|52
1727729920000|2024-09-30 20:58:40|5753.06|5752.36|5753.06|5752.36|5753.06|5752.36|5753.06|5752.36|61
1727729930000|2024-09-30 20:58:50|||||||||20
1727729940000|2024-09-30 20:59:00|5753.31|5752.61|5753.06|5752.36|5753.31|5752.61|5753.06|5752.36|152
1727729950000|2024-09-30 20:59:10|5753.31|5752.61|5753.06|5752.36|5753.31|5752.61|5753.06|5752.36|68
1727729960000|2024-09-30 20:59:20|5752.81|5752.11|5752.56|5751.86|5752.81|5752.11|5752.56|5751.86|118
1727729970000|2024-09-30 20:59:30|5751.81|5751.11|5751.31|5750.61|5751.93|5751.23|5751.31|5750.61|6284
1727729980000|2024-09-30 20:59:40|5750.81|5750.11|5751.31|5750.61|5751.31|5750.61|5750.81|5750.11|3216
1727729990000|2024-09-30 20:59:50|5751.43|5750.73|5751.28|5749.78|5751.68|5750.98|5751.18|5749.78|140
1727730000000|2024-09-30 21:00:00|5751.3|5749.8|5750.86|5749.36|5751.3|5749.8|5750.86|5749.36|8
1727730010000|2024-09-30 21:00:10|5750.93|5749.43|5750.93|5749.43|5750.97|5749.47|5750.93|5749.43|0
1727730030000|2024-09-30 21:00:30|5751.23|5749.73|5751.23|5749.73|5751.23|5749.73|5751.23|5749.73|0
1727730040000|2024-09-30 21:00:40|5751.3|5749.8|5751.45|5749.95|5751.45|5749.95|5751.3|5749.8|0
1727730050000|2024-09-30 21:00:50|5751.3|5749.8|5750.93|5749.43|5751.3|5749.8|5750.93|5749.43|0
1727730060000|2024-09-30 21:01:00|5751.27|5749.77|5751.27|5749.77|5751.27|5749.77|5751.27|5749.77|0
1727730070000|2024-09-30 21:01:10|5751.34|5749.84|5751.34|5749.84|5751.34|5749.84|5751.34|5749.84|0
1727730080000|2024-09-30 21:01:20|5750.93|5749.43|5750.93|5749.43|5750.93|5749.43|5750.93|5749.43|0
1727730090000|2024-09-30 21:01:30|5751.08|5749.58|5751.08|5749.58|5751.08|5749.58|5751.08|5749.58|0
1727730100000|2024-09-30 21:01:40|5751.27|5749.77|5751.08|5749.58|5751.27|5749.77|5751.08|5749.58|0
1727730120000|2024-09-30 21:02:00|5751.23|5749.73|5751.23|5749.73|5751.23|5749.73|5751.23|5749.73|0
1727730180000|2024-09-30 21:03:00|5751.38|5749.88|5751.38|5749.88|5751.38|5749.88|5751.38|5749.88|0
1727730210000|2024-09-30 21:03:30|5751.78|5750.28|5751.64|5750.14|5751.78|5750.28|5751.64|5750.14|0
1727730230000|2024-09-30 21:03:50|5751.01|5749.51|5751.01|5749.51|5751.01|5749.51|5751.01|5749.51|0
1727730240000|2024-09-30 21:04:00|5751.64|5750.14|5751.64|5750.14|5751.64|5750.14|5751.64|5750.14|0
1727730250000|2024-09-30 21:04:10|5751.67|5750.17|5751.67|5750.17|5751.67|5750.17|5751.67|5750.17|0
1727730260000|2024-09-30 21:04:20|5751.75|5750.25|5751.86|5750.36|5751.86|5750.36|5751.75|5750.25|0
1727730310000|2024-09-30 21:05:10|5751.6|5750.1|5751.49|5749.99|5751.6|5750.1|5751.49|5749.99|0
1727730320000|2024-09-30 21:05:20|5751.42|5749.92|5751.42|5749.92|5751.42|5749.92|5751.42|5749.92|0
1727730340000|2024-09-30 21:05:40|5751.45|5749.95|5751.45|5749.95|5751.45|5749.95|5751.45|5749.95|0
1727730360000|2024-09-30 21:06:00|5751.42|5749.92|5751.42|5749.92|5751.42|5749.92|5751.42|5749.92|0
1727730400000|2024-09-30 21:06:40|5751.38|5749.88|5751.38|5749.88|5751.38|5749.88|5751.38|5749.88|0
1727730420000|2024-09-30 21:07:00|5751.42|5749.92|5751.42|5749.92|5751.42|5749.92|5751.42|5749.92|0
1727730430000|2024-09-30 21:07:10|5751.45|5749.95|5751.45|5749.95|5751.45|5749.95|5751.45|5749.95|0
1727730450000|2024-09-30 21:07:30|5751.42|5749.92|5751.42|5749.92|5751.42|5749.92|5751.42|5749.92|0
1727730500000|2024-09-30 21:08:20|5751.45|5749.95|5751.53|5750.03|5751.53|5750.03|5751.45|5749.95|0
1727730510000|2024-09-30 21:08:30|5751.45|5749.95|5751.45|5749.95|5751.45|5749.95|5751.45|5749.95|0
1727730530000|2024-09-30 21:08:50|5751.49|5749.99|5751.49|5749.99|5751.49|5749.99|5751.49|5749.99|0
1727730590000|2024-09-30 21:09:50|5751.6|5750.1|5751.6|5750.1|5751.6|5750.1|5751.6|5750.1|0
1727730700000|2024-09-30 21:11:40|5751.97|5750.47|5751.97|5750.47|5751.97|5750.47|5751.97|5750.47|0
1727730740000|2024-09-30 21:12:20|5751.78|5750.28|5751.78|5750.28|5751.78|5750.28|5751.78|5750.28|0
1727730800000|2024-09-30 21:13:20|5751.82|5750.32|5751.82|5750.32|5751.82|5750.32|5751.82|5750.32|0
1727730840000|2024-09-30 21:14:00|5751.67|5750.17|5751.67|5750.17|5751.67|5750.17|5751.67|5750.17|0
1727730850000|2024-09-30 21:14:10|5751.64|5750.14|5751.64|5750.14|5751.64|5750.14|5751.64|5750.14|0
1727730860000|2024-09-30 21:14:20|5751.67|5750.17|5751.67|5750.17|5751.67|5750.17|5751.67|5750.17|0
1727730870000|2024-09-30 21:14:30|5751.82|5750.32|5751.82|5750.32|5751.82|5750.32|5751.82|5750.32|0
1727730930000|2024-09-30 21:15:30|5751.53|5750.03|5751.53|5750.03|5751.53|5750.03|5751.53|5750.03|0
1727730940000|2024-09-30 21:15:40|5751.86|5750.36|5751.82|5750.32|5751.86|5750.36|5751.82|5750.32|0
1727730950000|2024-09-30 21:15:50|5751.78|5750.28|5751.78|5750.28|5751.78|5750.28|5751.78|5750.28|0
1727730970000|2024-09-30 21:16:10|5751.64|5750.14|5751.64|5750.14|5751.64|5750.14|5751.64|5750.14|0
1727730980000|2024-09-30 21:16:20|5751.27|5749.77|5751.27|5749.77|5751.27|5749.77|5751.27|5749.77|0
1727730990000|2024-09-30 21:16:30|5751.64|5750.14|5751.64|5750.14|5751.64|5750.14|5751.64|5750.14|0
1727731000000|2024-09-30 21:16:40|5751.6|5750.1|5751.64|5750.14|5751.64|5750.14|5751.6|5750.1|0
1727731010000|2024-09-30 21:16:50|5751.16|5749.66|5751.16|5749.66|5751.16|5749.66|5751.16|5749.66|0
1727731030000|2024-09-30 21:17:10|5751.64|5750.14|5751.64|5750.14|5751.64|5750.14|5751.64|5750.14|0
1727731050000|2024-09-30 21:17:30|5751.67|5750.17|5751.6|5750.1|5751.67|5750.17|5751.6|5750.1|0
1727731190000|2024-09-30 21:19:50|5751.75|5750.25|5751.75|5750.25|5751.75|5750.25|5751.75|5750.25|0
1727731210000|2024-09-30 21:20:10|5751.6|5750.1|5751.82|5750.32|5751.82|5750.32|5751.6|5750.1|0
1727731220000|2024-09-30 21:20:20|5751.86|5750.36|5751.82|5750.32|5751.86|5750.36|5751.82|5750.32|0
1727731270000|2024-09-30 21:21:10|5751.93|5750.43|5751.93|5750.43|5751.93|5750.43|5751.93|5750.43|0
1727731290000|2024-09-30 21:21:30|5751.82|5750.32|5751.93|5750.43|5751.93|5750.43|5751.82|5750.32|0
1727731300000|2024-09-30 21:21:40|5751.86|5750.36|5751.86|5750.36|5751.86|5750.36|5751.86|5750.36|0
1727731330000|2024-09-30 21:22:10|5751.9|5750.4|5751.9|5750.4|5751.9|5750.4|5751.9|5750.4|0
1727731340000|2024-09-30 21:22:20|5751.97|5750.47|5751.97|5750.47|5751.97|5750.47|5751.97|5750.47|0
1727731480000|2024-09-30 21:24:40|5751.93|5750.43|5751.93|5750.43|5751.93|5750.43|5751.93|5750.43|0
1727731490000|2024-09-30 21:24:50|5751.82|5750.32|5751.82|5750.32|5751.82|5750.32|5751.82|5750.32|0
1727731500000|2024-09-30 21:25:00|5751.71|5750.21|5751.82|5750.32|5751.82|5750.32|5751.71|5750.21|0
1727731660000|2024-09-30 21:27:40|5751.86|5750.36|5751.86|5750.36|5751.86|5750.36|5751.86|5750.36|0
1727731790000|2024-09-30 21:29:50|5751.82|5750.32|5751.82|5750.32|5751.82|5750.32|5751.82|5750.32|0
1727731840000|2024-09-30 21:30:40|5752.33|5750.83|5752.33|5750.83|5752.33|5750.83|5752.33|5750.83|0
1727731850000|2024-09-30 21:30:50|5752.29|5750.79|5752.29|5750.79|5752.29|5750.79|5752.29|5750.79|0
1727731860000|2024-09-30 21:31:00|5752.26|5750.76|5752.26|5750.76|5752.26|5750.76|5752.26|5750.76|0
1727731930000|2024-09-30 21:32:10|5752.33|5750.83|5752.33|5750.83|5752.33|5750.83|5752.33|5750.83|0
1727731940000|2024-09-30 21:32:20|5752.44|5750.94|5752.44|5750.94|5752.44|5750.94|5752.44|5750.94|0
1727731960000|2024-09-30 21:32:40|5752.33|5750.83|5752.33|5750.83|5752.33|5750.83|5752.33|5750.83|0
1727732010000|2024-09-30 21:33:30|5752.18|5750.68|5752.04|5750.54|5752.18|5750.68|5752.04|5750.54|0
1727732050000|2024-09-30 21:34:10|5752.15|5750.65|5752.15|5750.65|5752.15|5750.65|5752.15|5750.65|0
1727732080000|2024-09-30 21:34:40|5752.18|5750.68|5752.15|5750.65|5752.18|5750.68|5752.15|5750.65|0
1727732100000|2024-09-30 21:35:00|5751.9|5750.4|5751.9|5750.4|5751.9|5750.4|5751.9|5750.4|0
1727732170000|2024-09-30 21:36:10|5751.78|5750.28|5752.26|5750.76|5752.26|5750.76|5751.78|5750.28|0
1727732230000|2024-09-30 21:37:10|5752.33|5750.83|5752.59|5751.09|5752.59|5751.09|5752.04|5750.54|0
1727732240000|2024-09-30 21:37:20|5752.11|5750.61|5752.04|5750.54|5752.11|5750.61|5752.04|5750.54|0
1727732250000|2024-09-30 21:37:30|5751.93|5750.43|5751.93|5750.43|5751.93|5750.43|5751.93|5750.43|0
1727732310000|2024-09-30 21:38:30|5751.6|5750.1|5751.6|5750.1|5751.6|5750.1|5751.6|5750.1|0
1727732320000|2024-09-30 21:38:40|5751.56|5750.06|5751.64|5750.14|5751.64|5750.14|5751.56|5750.06|0
1727732360000|2024-09-30 21:39:20|5752.52|5751.02|5752.22|5750.72|5752.52|5751.02|5752.22|5750.72|0
1727732370000|2024-09-30 21:39:30|5752.18|5750.68|5752.26|5750.76|5752.26|5750.76|5752.18|5750.68|0
1727732380000|2024-09-30 21:39:40|5752.22|5750.72|5752.15|5750.65|5752.22|5750.72|5752.15|5750.65|0
1727732400000|2024-09-30 21:40:00|5752.18|5750.68|5752.29|5750.79|5752.29|5750.79|5752.18|5750.68|0
1727732410000|2024-09-30 21:40:10|5752.33|5750.83|5752.33|5750.83|5752.33|5750.83|5752.33|5750.83|0
1727732450000|2024-09-30 21:40:50|5752.37|5750.87|5752.52|5751.02|5752.52|5751.02|5752.37|5750.87|0
1727732480000|2024-09-30 21:41:20|5752.85|5751.35|5752.85|5751.35|5752.85|5751.35|5752.85|5751.35|0
1727732530000|2024-09-30 21:42:10|5753.11|5751.61|5753.11|5751.61|5753.11|5751.61|5753.11|5751.61|0
1727732540000|2024-09-30 21:42:20|5752.85|5751.35|5752.85|5751.35|5752.85|5751.35|5752.85|5751.35|0
1727732580000|2024-09-30 21:43:00|5752.89|5751.39|5752.89|5751.39|5752.89|5751.39|5752.89|5751.39|0
1727732610000|2024-09-30 21:43:30|5752.85|5751.35|5752.85|5751.35|5752.85|5751.35|5752.85|5751.35|0
1727732710000|2024-09-30 21:45:10|5752.52|5751.02|5752.89|5751.39|5752.89|5751.39|5752.52|5751.02|0
1727732730000|2024-09-30 21:45:30|5752.52|5751.02|5752.92|5751.42|5752.92|5751.42|5752.52|5751.02|0
1727732770000|2024-09-30 21:46:10|5752.52|5751.02|5753|5751.5|5753|5751.5|5752.52|5751.02|0
1727732830000|2024-09-30 21:47:10|5752.37|5750.87|5753.03|5751.53|5753.03|5751.53|5752.37|5750.87|0
1727732840000|2024-09-30 21:47:20|5752.37|5750.87|5753.11|5751.61|5753.11|5751.61|5752.37|5750.87|0
1727732850000|2024-09-30 21:47:30|5753.14|5751.64|5753.14|5751.64|5753.14|5751.64|5753.14|5751.64|0
1727732930000|2024-09-30 21:48:50|5753.18|5751.68|5753.18|5751.68|5753.18|5751.68|5753.18|5751.68|0
1727732970000|2024-09-30 21:49:30|5753.14|5751.64|5753.22|5751.72|5753.22|5751.72|5753.14|5751.64|0
1727733030000|2024-09-30 21:50:30|5752.63|5751.13|5753.26|5751.76|5753.33|5751.83|5752.63|5751.13|0
1727733040000|2024-09-30 21:50:40|5753.33|5751.83|5753.33|5751.83|5753.33|5751.83|5753.33|5751.83|0
1727733050000|2024-09-30 21:50:50|5753.26|5751.76|5753.26|5751.76|5753.26|5751.76|5753.26|5751.76|0
1727733090000|2024-09-30 21:51:30|5753.33|5751.83|5752.74|5751.24|5753.33|5751.83|5752.74|5751.24|0
1727733100000|2024-09-30 21:51:40|5752.63|5751.13|5752.63|5751.13|5752.63|5751.13|5752.63|5751.13|0
1727733110000|2024-09-30 21:51:50|5752.7|5751.2|5752.7|5751.2|5752.7|5751.2|5752.63|5751.13|0
1727733170000|2024-09-30 21:52:50|5752.59|5751.09|5752.59|5751.09|5752.59|5751.09|5752.59|5751.09|0
1727733180000|2024-09-30 21:53:00|5753|5751.5|5753|5751.5|5753|5751.5|5753|5751.5|0
1727733190000|2024-09-30 21:53:10|5753.22|5751.72|5753.22|5751.72|5753.22|5751.72|5753.22|5751.72|0
1727733220000|2024-09-30 21:53:40|5753.26|5751.76|5753.26|5751.76|5753.26|5751.76|5753.26|5751.76|0
1727733230000|2024-09-30 21:53:50|5753.22|5751.72|5753.22|5751.72|5753.22|5751.72|5753.22|5751.72|0
1727733240000|2024-09-30 21:54:00|5753.18|5751.68|5753.22|5751.72|5753.22|5751.72|5753.18|5751.68|0
1727733250000|2024-09-30 21:54:10|5753.18|5751.68|5753.37|5751.87|5753.37|5751.87|5753.18|5751.68|0
1727733260000|2024-09-30 21:54:20|5753.48|5751.98|5753.48|5751.98|5753.48|5751.98|5753.48|5751.98|0
1727733270000|2024-09-30 21:54:30|5753.51|5752.01|5753.51|5752.01|5753.51|5752.01|5753.51|5752.01|0
1727733280000|2024-09-30 21:54:40|5753.48|5751.98|5753.44|5751.94|5753.48|5751.98|5753.44|5751.94|0
1727733300000|2024-09-30 21:55:00|5753.14|5751.64|5753.14|5751.64|5753.14|5751.64|5753.14|5751.64|0
1727733310000|2024-09-30 21:55:10|5753.18|5751.68|5753.18|5751.68|5753.18|5751.68|5753.18|5751.68|0
1727733360000|2024-09-30 21:56:00|5753.48|5751.98|5753.48|5751.98|5753.48|5751.98|5753.48|5751.98|0
1727733380000|2024-09-30 21:56:20|5753.51|5752.01|5753.14|5751.64|5753.55|5752.05|5753.14|5751.64|0
1727733400000|2024-09-30 21:56:40|5753.07|5751.57|5753.07|5751.57|5753.07|5751.57|5753.07|5751.57|0
1727733410000|2024-09-30 21:56:50|5753.14|5751.64|5753.14|5751.64|5753.14|5751.64|5753.14|5751.64|0
1727733440000|2024-09-30 21:57:20|5753.07|5751.57|5753.07|5751.57|5753.07|5751.57|5753.07|5751.57|0
1727733450000|2024-09-30 21:57:30|5752.96|5751.46|5752.96|5751.46|5752.96|5751.46|5752.96|5751.46|0
1727733470000|2024-09-30 21:57:50|5753.07|5751.57|5753.03|5751.53|5753.07|5751.57|5753.03|5751.53|0
1727733510000|2024-09-30 21:58:30|5752.85|5751.35|5752.85|5751.35|5752.85|5751.35|5752.85|5751.35|0
1727733530000|2024-09-30 21:58:50|5752.92|5751.42|5752.92|5751.42|5752.92|5751.42|5752.92|5751.42|0
1727733550000|2024-09-30 21:59:10|5753|5751.5|5753|5751.5|5753|5751.5|5753|5751.5|0
1727733570000|2024-09-30 21:59:30|5752.96|5751.46|5752.96|5751.46|5752.96|5751.46|5752.96|5751.46|0
1727733580000|2024-09-30 21:59:40|5753|5751.5|5753.03|5751.53|5753.03|5751.53|5753|5751.5|0
1727733590000|2024-09-30 21:59:50|5752.96|5751.46|5752.89|5751.39|5753.18|5751.68|5752.89|5751.39|0
1727733600000|2024-09-30 22:00:00|5752.18|5751.48|5752.68|5751.98|5753.18|5752.48|5752.18|5751.48|73
1727733610000|2024-09-30 22:00:10|5752.81|5752.11|5753.31|5752.61|5753.31|5752.61|5752.81|5752.11|95
1727733620000|2024-09-30 22:00:20|5753.18|5752.48|5753.43|5752.73|5753.56|5752.86|5753.06|5752.36|26
1727733630000|2024-09-30 22:00:30|5753.31|5752.61|5753.06|5752.36|5753.31|5752.61|5752.31|5751.61|111
1727733640000|2024-09-30 22:00:40|5752.93|5752.23|5753.06|5752.36|5753.06|5752.36|5752.93|5752.23|16
1727733650000|2024-09-30 22:00:50|5752.93|5752.23|5753.06|5752.36|5753.06|5752.36|5752.93|5752.23|26
1727733660000|2024-09-30 22:01:00|5753.31|5752.61|5753.56|5752.86|5753.81|5753.11|5753.31|5752.61|248
1727733670000|2024-09-30 22:01:10|5753.68|5752.98|5753.68|5752.98|5753.68|5752.98|5753.56|5752.86|12
1727733680000|2024-09-30 22:01:20|5753.81|5753.11|5753.31|5752.61|5753.81|5753.11|5753.18|5752.48|125
1727733690000|2024-09-30 22:01:30|5753.43|5752.73|5753.81|5753.11|5753.81|5753.11|5753.43|5752.73|49
1727733700000|2024-09-30 22:01:40|5753.93|5753.23|5753.93|5753.23|5753.93|5753.23|5753.93|5753.23|11
1727733710000|2024-09-30 22:01:50|5753.81|5753.11|5753.68|5752.98|5753.93|5753.23|5753.68|5752.98|35
1727733720000|2024-09-30 22:02:00|5753.56|5752.86|5753.56|5752.86|5753.56|5752.86|5753.56|5752.86|16
1727733730000|2024-09-30 22:02:10|||||||||2
1727733740000|2024-09-30 22:02:20|||||||||22
1727733750000|2024-09-30 22:02:30|||||||||13
1727733760000|2024-09-30 22:02:40|5753.68|5752.98|5753.31|5752.61|5753.68|5752.98|5753.31|5752.61|34
1727733770000|2024-09-30 22:02:50|||||||||4
1727733780000|2024-09-30 22:03:00|||||||||29
1727733790000|2024-09-30 22:03:10|5753.06|5752.36|5753.18|5752.48|5753.18|5752.48|5752.81|5752.11|118
1727733800000|2024-09-30 22:03:20|5753.31|5752.61|5753.31|5752.61|5753.31|5752.61|5753.31|5752.61|11
1727733810000|2024-09-30 22:03:30|5753.43|5752.73|5753.31|5752.61|5753.56|5752.86|5753.31|5752.61|43
1727733820000|2024-09-30 22:03:40|5753.43|5752.73|5753.43|5752.73|5753.43|5752.73|5753.31|5752.61|20
1727733830000|2024-09-30 22:03:50|5753.31|5752.61|5753.31|5752.61|5753.31|5752.61|5753.31|5752.61|2
1727733840000|2024-09-30 22:04:00|5752.93|5752.23|5752.93|5752.23|5752.93|5752.23|5752.93|5752.23|42
1727733850000|2024-09-30 22:04:10|5752.81|5752.11|5752.93|5752.23|5752.93|5752.23|5752.81|5752.11|18
1727733860000|2024-09-30 22:04:20|5752.81|5752.11|5753.06|5752.36|5753.06|5752.36|5752.81|5752.11|16
1727733870000|2024-09-30 22:04:30|||||||||1
1727733880000|2024-09-30 22:04:40|||||||||18
1727733890000|2024-09-30 22:04:50|5752.68|5751.98|5752.68|5751.98|5752.81|5752.11|5752.56|5751.86|62
1727733900000|2024-09-30 22:05:00|5752.56|5751.86|5752.31|5751.61|5752.81|5752.11|5752.31|5751.61|48
1727733910000|2024-09-30 22:05:10|5752.18|5751.48|5751.93|5751.23|5752.31|5751.61|5751.81|5751.11|73
1727733920000|2024-09-30 22:05:20|5751.81|5751.11|5751.93|5751.23|5752.06|5751.36|5751.81|5751.11|34
1727733930000|2024-09-30 22:05:30|5751.81|5751.11|5752.06|5751.36|5752.06|5751.36|5751.81|5751.11|33
1727733940000|2024-09-30 22:05:40|5751.81|5751.11|5751.56|5750.86|5751.81|5751.11|5751.56|5750.86|25
1727733950000|2024-09-30 22:05:50|||||||||9
1727733960000|2024-09-30 22:06:00|5751.31|5750.61|5750.81|5750.11|5751.31|5750.61|5750.68|5749.98|135
1727733970000|2024-09-30 22:06:10|5750.68|5749.98|5750.56|5749.86|5750.68|5749.98|5750.56|5749.86|31
1727733980000|2024-09-30 22:06:20|5750.81|5750.11|5750.31|5749.61|5750.81|5750.11|5750.31|5749.61|47
1727733990000|2024-09-30 22:06:30|5750.06|5749.36|5750.06|5749.36|5750.06|5749.36|5750.06|5749.36|49
1727734000000|2024-09-30 22:06:40|5749.93|5749.23|5748.81|5748.11|5750.06|5749.36|5748.81|5748.11|176
1727734010000|2024-09-30 22:06:50|5749.06|5748.36|5749.43|5748.73|5749.68|5748.98|5749.06|5748.36|117
1727734020000|2024-09-30 22:07:00|5749.56|5748.86|5749.31|5748.61|5749.81|5749.11|5749.31|5748.61|61
1727734030000|2024-09-30 22:07:10|5749.56|5748.86|5749.68|5748.98|5749.68|5748.98|5749.43|5748.73|22
1727734040000|2024-09-30 22:07:20|5749.56|5748.86|5749.31|5748.61|5749.56|5748.86|5749.31|5748.61|22
1727734050000|2024-09-30 22:07:30|5749.43|5748.73|5749.31|5748.61|5749.56|5748.86|5749.31|5748.61|30
1727734060000|2024-09-30 22:07:40|5749.56|5748.86|5749.31|5748.61|5749.81|5749.11|5749.31|5748.61|60
1727734070000|2024-09-30 22:07:50|||||||||6
1727734080000|2024-09-30 22:08:00|5749.43|5748.73|5749.43|5748.73|5749.43|5748.73|5749.43|5748.73|25
1727734090000|2024-09-30 22:08:10|5749.31|5748.61|5749.31|5748.61|5749.31|5748.61|5749.31|5748.61|17
1727734100000|2024-09-30 22:08:20|5749.43|5748.73|5749.43|5748.73|5749.43|5748.73|5749.31|5748.61|16
1727734110000|2024-09-30 22:08:30|5749.31|5748.61|5749.31|5748.61|5749.31|5748.61|5749.31|5748.61|33
1727734120000|2024-09-30 22:08:40|5749.06|5748.36|5749.06|5748.36|5749.06|5748.36|5749.06|5748.36|29
1727734130000|2024-09-30 22:08:50|5748.93|5748.23|5749.06|5748.36|5749.06|5748.36|5748.56|5747.86|55
1727734140000|2024-09-30 22:09:00|5748.81|5748.11|5749.06|5748.36|5749.06|5748.36|5748.81|5748.11|36
1727734150000|2024-09-30 22:09:10|5749.31|5748.61|5749.31|5748.61|5749.31|5748.61|5749.31|5748.61|39
1727734160000|2024-09-30 22:09:20|||||||||15
1727734170000|2024-09-30 22:09:30|5749.06|5748.36|5749.06|5748.36|5749.06|5748.36|5749.06|5748.36|53
1727734180000|2024-09-30 22:09:40|5749.18|5748.48|5749.31|5748.61|5749.31|5748.61|5749.18|5748.48|26
1727734190000|2024-09-30 22:09:50|5749.56|5748.86|5749.56|5748.86|5749.56|5748.86|5749.56|5748.86|19
1727734200000|2024-09-30 22:10:00|5749.81|5749.11|5749.56|5748.86|5749.81|5749.11|5749.56|5748.86|77
1727734210000|2024-09-30 22:10:10|5749.31|5748.61|5749.18|5748.48|5749.43|5748.73|5749.06|5748.36|42
1727734220000|2024-09-30 22:10:20|5749.31|5748.61|5748.81|5748.11|5749.31|5748.61|5748.81|5748.11|41
1727734230000|2024-09-30 22:10:30|5748.68|5747.98|5748.68|5747.98|5748.81|5748.11|5748.68|5747.98|14
1727734240000|2024-09-30 22:10:40|5748.81|5748.11|5748.81|5748.11|5748.93|5748.23|5748.81|5748.11|15
1727734250000|2024-09-30 22:10:50|5748.56|5747.86|5748.31|5747.61|5748.56|5747.86|5748.31|5747.61|67
1727734260000|2024-09-30 22:11:00|5748.56|5747.86|5748.56|5747.86|5748.56|5747.86|5748.43|5747.73|33
1727734270000|2024-09-30 22:11:10|||||||||9
1727734280000|2024-09-30 22:11:20|5748.43|5747.73|5748.81|5748.11|5748.81|5748.11|5748.31|5747.61|29
1727734290000|2024-09-30 22:11:30|5749.06|5748.36|5749.06|5748.36|5749.06|5748.36|5749.06|5748.36|13
1727734300000|2024-09-30 22:11:40|5748.81|5748.11|5748.81|5748.11|5749.06|5748.36|5748.81|5748.11|38
1727734310000|2024-09-30 22:11:50|||||||||10
1727734320000|2024-09-30 22:12:00|5748.56|5747.86|5748.31|5747.61|5748.56|5747.86|5748.31|5747.61|34
1727734330000|2024-09-30 22:12:10|5748.56|5747.86|5748.56|5747.86|5748.56|5747.86|5748.43|5747.73|20
1727734340000|2024-09-30 22:12:20|||||||||5
1727734350000|2024-09-30 22:12:30|||||||||2
1727734360000|2024-09-30 22:12:40|5748.31|5747.61|5748.31|5747.61|5748.31|5747.61|5748.31|5747.61|20
1727734370000|2024-09-30 22:12:50|5748.56|5747.86|5748.81|5748.11|5748.81|5748.11|5748.56|5747.86|17
1727734380000|2024-09-30 22:13:00|5749.06|5748.36|5748.81|5748.11|5749.31|5748.61|5748.81|5748.11|42
1727734400000|2024-09-30 22:13:20|5748.56|5747.86|5748.31|5747.61|5748.56|5747.86|5748.31|5747.61|36
1727734410000|2024-09-30 22:13:30|5748.56|5747.86|5748.56|5747.86|5748.56|5747.86|5748.56|5747.86|3
1727734420000|2024-09-30 22:13:40|||||||||12
1727734440000|2024-09-30 22:14:00|5748.81|5748.11|5748.81|5748.11|5748.81|5748.11|5748.81|5748.11|7
1727734450000|2024-09-30 22:14:10|||||||||1
1727734460000|2024-09-30 22:14:20|5748.56|5747.86|5748.56|5747.86|5748.56|5747.86|5748.56|5747.86|10
1727734470000|2024-09-30 22:14:30|5748.81|5748.11|5748.81|5748.11|5748.81|5748.11|5748.81|5748.11|13
1727734480000|2024-09-30 22:14:40|5748.93|5748.23|5748.93|5748.23|5748.93|5748.23|5748.93|5748.23|55
1727734490000|2024-09-30 22:14:50|5749.06|5748.36|5749.06|5748.36|5749.06|5748.36|5748.81|5748.11|5
1727734510000|2024-09-30 22:15:10|5748.81|5748.11|5748.68|5747.98|5748.81|5748.11|5748.68|5747.98|21
1727734520000|2024-09-30 22:15:20|5748.56|5747.86|5748.56|5747.86|5748.56|5747.86|5748.56|5747.86|0
1727734540000|2024-09-30 22:15:40|5748.68|5747.98|5748.68|5747.98|5748.81|5748.11|5748.56|5747.86|11
1727734550000|2024-09-30 22:15:50|5748.56|5747.86|5748.56|5747.86|5748.68|5747.98|5748.56|5747.86|5
1727734560000|2024-09-30 22:16:00|5748.31|5747.61|5748.43|5747.73|5748.43|5747.73|5748.31|5747.61|46
1727734570000|2024-09-30 22:16:10|5748.31|5747.61|5747.31|5746.61|5748.31|5747.61|5747.31|5746.61|149
1727734580000|2024-09-30 22:16:20|5747.56|5746.86|5747.56|5746.86|5747.68|5746.98|5747.31|5746.61|92
1727734590000|2024-09-30 22:16:30|5747.68|5746.98|5747.81|5747.11|5747.81|5747.11|5747.56|5746.86|57
1727734600000|2024-09-30 22:16:40|5747.31|5746.61|5747.06|5746.36|5747.31|5746.61|5746.81|5746.11|97
1727734610000|2024-09-30 22:16:50|5747.31|5746.61|5747.43|5746.73|5747.43|5746.73|5747.31|5746.61|42
1727734620000|2024-09-30 22:17:00|5747.56|5746.86|5747.31|5746.61|5747.56|5746.86|5747.31|5746.61|32
1727734630000|2024-09-30 22:17:10|5747.18|5746.48|5747.43|5746.73|5747.43|5746.73|5747.06|5746.36|73
1727734640000|2024-09-30 22:17:20|5747.56|5746.86|5747.81|5747.11|5748.06|5747.36|5747.31|5746.61|48
1727734650000|2024-09-30 22:17:30|5747.68|5746.98|5747.81|5747.11|5747.81|5747.11|5747.68|5746.98|14
1727734660000|2024-09-30 22:17:40|5747.68|5746.98|5747.81|5747.11|5748.06|5747.36|5747.56|5746.86|31
1727734670000|2024-09-30 22:17:50|5747.68|5746.98|5747.81|5747.11|5747.81|5747.11|5747.68|5746.98|7
1727734680000|2024-09-30 22:18:00|5747.68|5746.98|5747.56|5746.86|5747.68|5746.98|5747.56|5746.86|15
1727734690000|2024-09-30 22:18:10|||||||||3
1727734700000|2024-09-30 22:18:20|5747.81|5747.11|5747.81|5747.11|5747.81|5747.11|5747.56|5746.86|20
1727734710000|2024-09-30 22:18:30|5748.06|5747.36|5748.31|5747.61|5748.31|5747.61|5748.06|5747.36|31
1727734720000|2024-09-30 22:18:40|5748.06|5747.36|5748.06|5747.36|5748.06|5747.36|5748.06|5747.36|14
1727734730000|2024-09-30 22:18:50|5747.93|5747.23|5748.06|5747.36|5748.06|5747.36|5747.93|5747.23|0
1727734740000|2024-09-30 22:19:00|||||||||13
1727734750000|2024-09-30 22:19:10|5748.31|5747.61|5748.31|5747.61|5748.31|5747.61|5748.31|5747.61|26
1727734760000|2024-09-30 22:19:20|5748.56|5747.86|5748.56|5747.86|5748.56|5747.86|5748.56|5747.86|10
1727734770000|2024-09-30 22:19:30|||||||||4
1727734780000|2024-09-30 22:19:40|5748.81|5748.11|5748.68|5747.98|5748.81|5748.11|5748.56|5747.86|9
1727734790000|2024-09-30 22:19:50|5748.56|5747.86|5749.06|5748.36|5749.06|5748.36|5748.56|5747.86|13
1727734800000|2024-09-30 22:20:00|5748.81|5748.11|5749.06|5748.36|5749.06|5748.36|5748.81|5748.11|8
1727734820000|2024-09-30 22:20:20|5748.81|5748.11|5748.81|5748.11|5748.81|5748.11|5748.81|5748.11|2
1727734830000|2024-09-30 22:20:30|5748.68|5747.98|5748.56|5747.86|5748.81|5748.11|5748.56|5747.86|12
1727734840000|2024-09-30 22:20:40|5748.68|5747.98|5748.56|5747.86|5748.81|5748.11|5748.56|5747.86|20
1727734850000|2024-09-30 22:20:50|||||||||17
1727734860000|2024-09-30 22:21:00|5748.31|5747.61|5748.31|5747.61|5748.31|5747.61|5748.31|5747.61|9
1727734870000|2024-09-30 22:21:10|5748.43|5747.73|5748.31|5747.61|5748.43|5747.73|5748.31|5747.61|19
1727734880000|2024-09-30 22:21:20|||||||||1
1727734890000|2024-09-30 22:21:30|||||||||1
1727734910000|2024-09-30 22:21:50|||||||||3
1727734920000|2024-09-30 22:22:00|||||||||7
1727734940000|2024-09-30 22:22:20|5748.81|5748.11|5748.81|5748.11|5748.81|5748.11|5748.68|5747.98|31
1727734950000|2024-09-30 22:22:30|5749.06|5748.36|5749.06|5748.36|5749.06|5748.36|5749.06|5748.36|4
1727734960000|2024-09-30 22:22:40|||||||||2
1727734970000|2024-09-30 22:22:50|||||||||10
1727735000000|2024-09-30 22:23:20|||||||||6
1727735010000|2024-09-30 22:23:30|||||||||2
1727735020000|2024-09-30 22:23:40|||||||||3
1727735030000|2024-09-30 22:23:50|||||||||4
1727735040000|2024-09-30 22:24:00|5748.93|5748.23|5748.93|5748.23|5749.06|5748.36|5748.93|5748.23|13
1727735050000|2024-09-30 22:24:10|5748.81|5748.11|5748.81|5748.11|5748.81|5748.11|5748.81|5748.11|6
1727735060000|2024-09-30 22:24:20|5748.56|5747.86|5748.81|5748.11|5748.81|5748.11|5748.56|5747.86|13
1727735070000|2024-09-30 22:24:30|5749.06|5748.36|5748.81|5748.11|5749.06|5748.36|5748.81|5748.11|21
1727735080000|2024-09-30 22:24:40|5748.93|5748.23|5749.56|5748.86|5749.56|5748.86|5748.81|5748.11|43
1727735100000|2024-09-30 22:25:00|5749.81|5749.11|5749.81|5749.11|5749.81|5749.11|5749.56|5748.86|119
1727735110000|2024-09-30 22:25:10|5750.06|5749.36|5750.06|5749.36|5750.06|5749.36|5750.06|5749.36|10
1727735120000|2024-09-30 22:25:20|||||||||4
1727735130000|2024-09-30 22:25:30|||||||||2
1727735140000|2024-09-30 22:25:40|5749.81|5749.11|5750.06|5749.36|5750.06|5749.36|5749.81|5749.11|47
1727735150000|2024-09-30 22:25:50|5750.31|5749.61|5750.56|5749.86|5750.56|5749.86|5750.31|5749.61|51
1727735160000|2024-09-30 22:26:00|5750.81|5750.11|5750.81|5750.11|5750.81|5750.11|5750.81|5750.11|28
1727735170000|2024-09-30 22:26:10|5750.56|5749.86|5750.56|5749.86|5750.56|5749.86|5750.56|5749.86|19
1727735180000|2024-09-30 22:26:20|||||||||33
1727735190000|2024-09-30 22:26:30|5750.81|5750.11|5750.93|5750.23|5750.93|5750.23|5750.81|5750.11|55
1727735200000|2024-09-30 22:26:40|5750.81|5750.11|5750.81|5750.11|5751.06|5750.36|5750.81|5750.11|24
1727735220000|2024-09-30 22:27:00|5751.56|5750.86|5751.56|5750.86|5751.56|5750.86|5751.56|5750.86|111
1727735230000|2024-09-30 22:27:10|5751.81|5751.11|5751.81|5751.11|5751.81|5751.11|5751.81|5751.11|27
1727735240000|2024-09-30 22:27:20|5752.06|5751.36|5751.81|5751.11|5752.06|5751.36|5751.81|5751.11|28
1727735250000|2024-09-30 22:27:30|||||||||23
1727735260000|2024-09-30 22:27:40|5751.56|5750.86|5751.56|5750.86|5751.68|5750.98|5751.56|5750.86|11
1727735270000|2024-09-30 22:27:50|||||||||3
1727735280000|2024-09-30 22:28:00|5751.81|5751.11|5751.81|5751.11|5752.06|5751.36|5751.81|5751.11|120
1727735290000|2024-09-30 22:28:10|5752.06|5751.36|5752.31|5751.61|5752.31|5751.61|5752.06|5751.36|56
1727735300000|2024-09-30 22:28:20|||||||||9
1727735310000|2024-09-30 22:28:30|5752.56|5751.86|5752.56|5751.86|5752.56|5751.86|5752.31|5751.61|33
1727735320000|2024-09-30 22:28:40|||||||||7
1727735330000|2024-09-30 22:28:50|5752.81|5752.11|5752.56|5751.86|5752.81|5752.11|5752.56|5751.86|28
1727735340000|2024-09-30 22:29:00|5752.43|5751.73|5752.43|5751.73|5752.43|5751.73|5752.31|5751.61|47
1727735350000|2024-09-30 22:29:10|5752.31|5751.61|5752.06|5751.36|5752.31|5751.61|5751.81|5751.11|60
1727735360000|2024-09-30 22:29:20|5751.81|5751.11|5751.56|5750.86|5752.06|5751.36|5751.56|5750.86|49
1727735370000|2024-09-30 22:29:30|5751.31|5750.61|5750.81|5750.11|5751.31|5750.61|5750.81|5750.11|70
1727735380000|2024-09-30 22:29:40|5751.06|5750.36|5751.06|5750.36|5751.06|5750.36|5751.06|5750.36|22
1727735390000|2024-09-30 22:29:50|||||||||1
1727735400000|2024-09-30 22:30:00|5750.93|5750.23|5750.93|5750.23|5750.93|5750.23|5750.81|5750.11|41
1727735410000|2024-09-30 22:30:10|5751.06|5750.36|5751.06|5750.36|5751.06|5750.36|5750.93|5750.23|5
1727735420000|2024-09-30 22:30:20|5750.93|5750.23|5751.06|5750.36|5751.06|5750.36|5750.93|5750.23|7
1727735440000|2024-09-30 22:30:40|5750.81|5750.11|5750.81|5750.11|5750.81|5750.11|5750.81|5750.11|21
1727735450000|2024-09-30 22:30:50|5750.68|5749.98|5750.31|5749.61|5750.68|5749.98|5750.31|5749.61|73
1727735460000|2024-09-30 22:31:00|5750.06|5749.36|5750.06|5749.36|5750.06|5749.36|5750.06|5749.36|27
1727735470000|2024-09-30 22:31:10|5750.31|5749.61|5750.31|5749.61|5750.31|5749.61|5750.31|5749.61|26
1727735480000|2024-09-30 22:31:20|5750.18|5749.48|5750.31|5749.61|5750.31|5749.61|5750.18|5749.48|11
1727735490000|2024-09-30 22:31:30|5750.56|5749.86|5750.43|5749.73|5750.56|5749.86|5750.43|5749.73|40
1727735500000|2024-09-30 22:31:40|5750.56|5749.86|5750.31|5749.61|5750.56|5749.86|5750.31|5749.61|5
1727735510000|2024-09-30 22:31:50|5750.56|5749.86|5750.81|5750.11|5750.81|5750.11|5750.56|5749.86|44
1727735520000|2024-09-30 22:32:00|5751.06|5750.36|5751.31|5750.61|5751.31|5750.61|5751.06|5750.36|52
1727735530000|2024-09-30 22:32:10|5751.43|5750.73|5751.56|5750.86|5751.56|5750.86|5751.31|5750.61|16
1727735540000|2024-09-30 22:32:20|5751.31|5750.61|5751.31|5750.61|5751.31|5750.61|5751.31|5750.61|18
1727735550000|2024-09-30 22:32:30|5751.43|5750.73|5751.81|5751.11|5752.06|5751.36|5751.31|5750.61|34
1727735560000|2024-09-30 22:32:40|5751.93|5751.23|5752.06|5751.36|5752.06|5751.36|5751.93|5751.23|4
1727735570000|2024-09-30 22:32:50|5751.93|5751.23|5751.93|5751.23|5752.06|5751.36|5751.81|5751.11|15
1727735580000|2024-09-30 22:33:00|5752.06|5751.36|5751.81|5751.11|5752.06|5751.36|5751.81|5751.11|3
1727735590000|2024-09-30 22:33:10|5751.56|5750.86|5751.43|5750.73|5751.56|5750.86|5751.31|5750.61|9
1727735600000|2024-09-30 22:33:20|5751.56|5750.86|5751.56|5750.86|5751.56|5750.86|5751.56|5750.86|4
1727735610000|2024-09-30 22:33:30|5751.43|5750.73|5751.56|5750.86|5751.56|5750.86|5751.43|5750.73|9
1727735620000|2024-09-30 22:33:40|||||||||32
1727735630000|2024-09-30 22:33:50|5751.43|5750.73|5751.68|5750.98|5751.68|5750.98|5751.43|5750.73|22
1727735640000|2024-09-30 22:34:00|5751.56|5750.86|5751.81|5751.11|5751.81|5751.11|5751.56|5750.86|26
1727735650000|2024-09-30 22:34:10|5752.06|5751.36|5752.06|5751.36|5752.06|5751.36|5752.06|5751.36|18
1727735660000|2024-09-30 22:34:20|5752.31|5751.61|5752.31|5751.61|5752.31|5751.61|5752.31|5751.61|42
1727735670000|2024-09-30 22:34:30|5752.56|5751.86|5752.31|5751.61|5752.56|5751.86|5752.31|5751.61|54
1727735680000|2024-09-30 22:34:40|5752.43|5751.73|5752.31|5751.61|5752.43|5751.73|5752.31|5751.61|1
1727735690000|2024-09-30 22:34:50|5752.56|5751.86|5752.31|5751.61|5752.56|5751.86|5752.31|5751.61|12
1727735700000|2024-09-30 22:35:00|5752.56|5751.86|5752.56|5751.86|5752.56|5751.86|5752.56|5751.86|15
1727735710000|2024-09-30 22:35:10|5752.31|5751.61|5752.68|5751.98|5752.68|5751.98|5752.31|5751.61|37
1727735720000|2024-09-30 22:35:20|5752.56|5751.86|5752.81|5752.11|5752.81|5752.11|5752.56|5751.86|19
1727735730000|2024-09-30 22:35:30|5752.68|5751.98|5752.81|5752.11|5752.81|5752.11|5752.56|5751.86|32
1727735740000|2024-09-30 22:35:40|5752.56|5751.86|5752.81|5752.11|5752.81|5752.11|5752.31|5751.61|25
1727735750000|2024-09-30 22:35:50|5752.68|5751.98|5752.81|5752.11|5752.81|5752.11|5752.68|5751.98|5
1727735760000|2024-09-30 22:36:00|5752.56|5751.86|5752.81|5752.11|5752.81|5752.11|5752.56|5751.86|7
1727735770000|2024-09-30 22:36:10|5752.93|5752.23|5752.81|5752.11|5752.93|5752.23|5752.81|5752.11|16
1727735790000|2024-09-30 22:36:30|5752.93|5752.23|5752.81|5752.11|5752.93|5752.23|5752.81|5752.11|38
1727735800000|2024-09-30 22:36:40|5752.93|5752.23|5753.31|5752.61|5753.31|5752.61|5752.93|5752.23|39
1727735810000|2024-09-30 22:36:50|5753.43|5752.73|5753.31|5752.61|5753.56|5752.86|5753.31|5752.61|78
1727735820000|2024-09-30 22:37:00|5753.06|5752.36|5753.56|5752.86|5753.56|5752.86|5753.06|5752.36|41
1727735830000|2024-09-30 22:37:10|5753.43|5752.73|5753.56|5752.86|5753.56|5752.86|5753.43|5752.73|17
1727735840000|2024-09-30 22:37:20|5753.31|5752.61|5753.31|5752.61|5753.43|5752.73|5753.31|5752.61|18
1727735850000|2024-09-30 22:37:30|5753.06|5752.36|5753.06|5752.36|5753.06|5752.36|5753.06|5752.36|6
1727735860000|2024-09-30 22:37:40|||||||||7
1727735870000|2024-09-30 22:37:50|5753.31|5752.61|5753.31|5752.61|5753.31|5752.61|5753.31|5752.61|12
1727735880000|2024-09-30 22:38:00|5752.56|5751.86|5752.81|5752.11|5752.81|5752.11|5752.56|5751.86|72
1727735890000|2024-09-30 22:38:10|5752.56|5751.86|5752.81|5752.11|5752.81|5752.11|5752.56|5751.86|26
1727735900000|2024-09-30 22:38:20|5753.06|5752.36|5753.06|5752.36|5753.06|5752.36|5753.06|5752.36|9
1727735930000|2024-09-30 22:38:50|5753.31|5752.61|5753.31|5752.61|5753.31|5752.61|5753.31|5752.61|53
1727735940000|2024-09-30 22:39:00|5753.06|5752.36|5753.06|5752.36|5753.06|5752.36|5753.06|5752.36|19
1727735960000|2024-09-30 22:39:20|5753.18|5752.48|5753.31|5752.61|5753.31|5752.61|5753.06|5752.36|32
1727735970000|2024-09-30 22:39:30|||||||||1
1727735980000|2024-09-30 22:39:40|5753.56|5752.86|5753.31|5752.61|5753.56|5752.86|5753.31|5752.61|19
1727735990000|2024-09-30 22:39:50|||||||||2
1727736000000|2024-09-30 22:40:00|5753.68|5752.98|5753.81|5753.11|5753.81|5753.11|5753.68|5752.98|104
1727736010000|2024-09-30 22:40:10|5753.31|5752.61|5753.31|5752.61|5753.31|5752.61|5753.31|5752.61|40
1727736020000|2024-09-30 22:40:20|||||||||2
1727736030000|2024-09-30 22:40:30|5752.93|5752.23|5753.06|5752.36|5753.06|5752.36|5752.81|5752.11|37
1727736040000|2024-09-30 22:40:40|5752.93|5752.23|5752.93|5752.23|5753.06|5752.36|5752.81|5752.11|52
1727736050000|2024-09-30 22:40:50|5753.06|5752.36|5752.81|5752.11|5753.06|5752.36|5752.81|5752.11|15
1727736060000|2024-09-30 22:41:00|5752.93|5752.23|5752.81|5752.11|5752.93|5752.23|5752.81|5752.11|29
1727736070000|2024-09-30 22:41:10|5752.93|5752.23|5752.93|5752.23|5752.93|5752.23|5752.93|5752.23|8
1727736080000|2024-09-30 22:41:20|5753.06|5752.36|5752.81|5752.11|5753.06|5752.36|5752.81|5752.11|11
1727736090000|2024-09-30 22:41:30|5752.93|5752.23|5753.06|5752.36|5753.06|5752.36|5752.81|5752.11|21
1727736100000|2024-09-30 22:41:40|5752.81|5752.11|5752.68|5751.98|5752.81|5752.11|5752.56|5751.86|35
1727736110000|2024-09-30 22:41:50|5752.81|5752.11|5753.06|5752.36|5753.06|5752.36|5752.81|5752.11|14
1727736120000|2024-09-30 22:42:00|5752.81|5752.11|5752.81|5752.11|5752.81|5752.11|5752.81|5752.11|16
1727736130000|2024-09-30 22:42:10|||||||||4
1727736140000|2024-09-30 22:42:20|5753.06|5752.36|5753.06|5752.36|5753.06|5752.36|5753.06|5752.36|35
1727736150000|2024-09-30 22:42:30|5752.93|5752.23|5752.81|5752.11|5753.06|5752.36|5752.81|5752.11|26
1727736160000|2024-09-30 22:42:40|5753.06|5752.36|5752.68|5751.98|5753.06|5752.36|5752.56|5751.86|27
1727736170000|2024-09-30 22:42:50|5752.81|5752.11|5752.81|5752.11|5752.81|5752.11|5752.81|5752.11|15
1727736180000|2024-09-30 22:43:00|||||||||2
1727736190000|2024-09-30 22:43:10|5752.56|5751.86|5752.56|5751.86|5752.56|5751.86|5752.31|5751.61|30
1727736200000|2024-09-30 22:43:20|||||||||1
1727736220000|2024-09-30 22:43:40|5752.43|5751.73|5752.43|5751.73|5752.43|5751.73|5752.43|5751.73|22
1727736230000|2024-09-30 22:43:50|5752.31|5751.61|5752.31|5751.61|5752.43|5751.73|5752.31|5751.61|15
1727736240000|2024-09-30 22:44:00|||||||||12
1727736250000|2024-09-30 22:44:10|5752.06|5751.36|5751.68|5750.98|5752.06|5751.36|5751.56|5750.86|83
1727736260000|2024-09-30 22:44:20|5751.81|5751.11|5751.81|5751.11|5751.81|5751.11|5751.56|5750.86|15
1727736270000|2024-09-30 22:44:30|5752.06|5751.36|5751.93|5751.23|5752.06|5751.36|5751.81|5751.11|30
1727736280000|2024-09-30 22:44:40|5751.81|5751.11|5752.06|5751.36|5752.06|5751.36|5751.81|5751.11|22
1727736290000|2024-09-30 22:44:50|||||||||4
1727736300000|2024-09-30 22:45:00|5752.31|5751.61|5751.31|5750.61|5752.43|5751.73|5751.06|5750.36|242
1727736310000|2024-09-30 22:45:10|5751.06|5750.36|5751.43|5750.73|5751.43|5750.73|5751.06|5750.36|32
1727736320000|2024-09-30 22:45:20|5751.56|5750.86|5751.56|5750.86|5751.56|5750.86|5751.43|5750.73|13
1727736330000|2024-09-30 22:45:30|5751.68|5750.98|5751.68|5750.98|5751.68|5750.98|5751.68|5750.98|8
1727736340000|2024-09-30 22:45:40|5751.56|5750.86|5751.81|5751.11|5751.81|5751.11|5751.56|5750.86|1
1727736350000|2024-09-30 22:45:50|5751.93|5751.23|5752.06|5751.36|5752.06|5751.36|5751.93|5751.23|14
1727736360000|2024-09-30 22:46:00|5751.93|5751.23|5752.31|5751.61|5752.31|5751.61|5751.93|5751.23|9
1727736380000|2024-09-30 22:46:20|5752.06|5751.36|5752.06|5751.36|5752.06|5751.36|5752.06|5751.36|13
1727736390000|2024-09-30 22:46:30|||||||||4
1727736420000|2024-09-30 22:47:00|5752.18|5751.48|5752.56|5751.86|5752.56|5751.86|5752.18|5751.48|22
1727736430000|2024-09-30 22:47:10|5753.06|5752.36|5753.06|5752.36|5753.06|5752.36|5753.06|5752.36|13
1727736440000|2024-09-30 22:47:20|5752.81|5752.11|5752.81|5752.11|5752.81|5752.11|5752.81|5752.11|34
1727736450000|2024-09-30 22:47:30|5752.93|5752.23|5752.81|5752.11|5752.93|5752.23|5752.81|5752.11|6
1727736460000|2024-09-30 22:47:40|5752.31|5751.61|5752.31|5751.61|5752.31|5751.61|5752.31|5751.61|52
1727736470000|2024-09-30 22:47:50|||||||||2
1727736490000|2024-09-30 22:48:10|||||||||1
1727736510000|2024-09-30 22:48:30|||||||||1
1727736520000|2024-09-30 22:48:40|||||||||5
1727736540000|2024-09-30 22:49:00|5752.56|5751.86|5752.81|5752.11|5752.81|5752.11|5752.56|5751.86|78
1727736550000|2024-09-30 22:49:10|5753.06|5752.36|5752.81|5752.11|5753.06|5752.36|5752.81|5752.11|32
1727736570000|2024-09-30 22:49:30|||||||||8
1727736590000|2024-09-30 22:49:50|||||||||1
1727736600000|2024-09-30 22:50:00|||||||||3
1727736610000|2024-09-30 22:50:10|||||||||2
1727736630000|2024-09-30 22:50:30|5753.06|5752.36|5753.31|5752.61|5753.31|5752.61|5753.06|5752.36|37
1727736640000|2024-09-30 22:50:40|5753.06|5752.36|5752.81|5752.11|5753.06|5752.36|5752.81|5752.11|48
1727736650000|2024-09-30 22:50:50|5753.06|5752.36|5753.06|5752.36|5753.06|5752.36|5753.06|5752.36|6
1727736660000|2024-09-30 22:51:00|5752.81|5752.11|5752.81|5752.11|5752.93|5752.23|5752.81|5752.11|6
1727736690000|2024-09-30 22:51:30|||||||||2
1727736700000|2024-09-30 22:51:40|5753.06|5752.36|5752.81|5752.11|5753.06|5752.36|5752.81|5752.11|5
1727736710000|2024-09-30 22:51:50|5753.06|5752.36|5752.56|5751.86|5753.06|5752.36|5752.56|5751.86|26
1727736720000|2024-09-30 22:52:00|||||||||5
1727736730000|2024-09-30 22:52:10|||||||||1
1727736740000|2024-09-30 22:52:20|5752.81|5752.11|5752.56|5751.86|5752.81|5752.11|5752.56|5751.86|66
1727736750000|2024-09-30 22:52:30|5752.81|5752.11|5752.93|5752.23|5753.06|5752.36|5752.81|5752.11|25
1727736760000|2024-09-30 22:52:40|5752.81|5752.11|5752.43|5751.73|5752.81|5752.11|5752.43|5751.73|19
1727736770000|2024-09-30 22:52:50|5752.56|5751.86|5752.31|5751.61|5752.56|5751.86|5752.31|5751.61|8
1727736780000|2024-09-30 22:53:00|5752.56|5751.86|5752.43|5751.73|5752.56|5751.86|5752.43|5751.73|9
1727736790000|2024-09-30 22:53:10|5752.56|5751.86|5752.56|5751.86|5752.56|5751.86|5752.43|5751.73|1
1727736800000|2024-09-30 22:53:20|5752.43|5751.73|5752.43|5751.73|5752.56|5751.86|5752.31|5751.61|12
1727736820000|2024-09-30 22:53:40|5752.56|5751.86|5752.56|5751.86|5752.56|5751.86|5752.56|5751.86|4
1727736830000|2024-09-30 22:53:50|5752.31|5751.61|5752.68|5751.98|5752.68|5751.98|5752.31|5751.61|28
1727736840000|2024-09-30 22:54:00|5752.56|5751.86|5752.56|5751.86|5752.68|5751.98|5752.56|5751.86|2
1727736850000|2024-09-30 22:54:10|5752.68|5751.98|5752.56|5751.86|5752.81|5752.11|5752.56|5751.86|7
1727736860000|2024-09-30 22:54:20|5752.43|5751.73|5752.31|5751.61|5752.56|5751.86|5752.31|5751.61|4
1727736880000|2024-09-30 22:54:40|||||||||1
1727736890000|2024-09-30 22:54:50|5752.56|5751.86|5752.56|5751.86|5752.56|5751.86|5752.56|5751.86|6
1727736910000|2024-09-30 22:55:10|5752.31|5751.61|5752.31|5751.61|5752.31|5751.61|5752.31|5751.61|10
1727736920000|2024-09-30 22:55:20|||||||||11
1727736930000|2024-09-30 22:55:30|5752.06|5751.36|5752.06|5751.36|5752.06|5751.36|5752.06|5751.36|6
1727736940000|2024-09-30 22:55:40|||||||||3
1727736950000|2024-09-30 22:55:50|5752.31|5751.61|5752.68|5751.98|5752.81|5752.11|5752.18|5751.48|38
1727736960000|2024-09-30 22:56:00|5752.81|5752.11|5752.56|5751.86|5752.81|5752.11|5752.56|5751.86|2
1727736970000|2024-09-30 22:56:10|||||||||18
1727736980000|2024-09-30 22:56:20|5752.68|5751.98|5752.68|5751.98|5752.68|5751.98|5752.56|5751.86|12
1727736990000|2024-09-30 22:56:30|5752.81|5752.11|5752.81|5752.11|5752.81|5752.11|5752.81|5752.11|1
1727737000000|2024-09-30 22:56:40|5753.06|5752.36|5753.06|5752.36|5753.06|5752.36|5753.06|5752.36|7
1727737010000|2024-09-30 22:56:50|5752.81|5752.11|5752.31|5751.61|5752.81|5752.11|5752.31|5751.61|17
1727737020000|2024-09-30 22:57:00|5752.06|5751.36|5751.56|5750.86|5752.06|5751.36|5751.56|5750.86|31
1727737030000|2024-09-30 22:57:10|||||||||20
1727737040000|2024-09-30 22:57:20|5752.06|5751.36|5751.81|5751.11|5752.06|5751.36|5751.81|5751.11|51
1727737060000|2024-09-30 22:57:40|||||||||1
1727737080000|2024-09-30 22:58:00|||||||||2
1727737090000|2024-09-30 22:58:10|5751.93|5751.23|5751.81|5751.11|5751.93|5751.23|5751.81|5751.11|5
1727737100000|2024-09-30 22:58:20|||||||||5
1727737110000|2024-09-30 22:58:30|5751.93|5751.23|5751.81|5751.11|5751.93|5751.23|5751.81|5751.11|6
1727737120000|2024-09-30 22:58:40|5751.93|5751.23|5751.81|5751.11|5751.93|5751.23|5751.81|5751.11|3
1727737130000|2024-09-30 22:58:50|5752.06|5751.36|5752.06|5751.36|5752.06|5751.36|5752.06|5751.36|7
1727737150000|2024-09-30 22:59:10|5752.18|5751.48|5752.06|5751.36|5752.18|5751.48|5752.06|5751.36|11
1727737170000|2024-09-30 22:59:30|5751.81|5751.11|5752.06|5751.36|5752.06|5751.36|5751.81|5751.11|14
1727737180000|2024-09-30 22:59:40|5751.81|5751.11|5751.81|5751.11|5751.93|5751.23|5751.81|5751.11|2
1727737190000|2024-09-30 22:59:50|5751.93|5751.23|5752.06|5751.36|5752.06|5751.36|5751.81|5751.11|11
1727737200000|2024-09-30 23:00:00|5751.93|5751.23|5751.81|5751.11|5752.06|5751.36|5751.81|5751.11|13
1727737220000|2024-09-30 23:00:20|||||||||2
1727737230000|2024-09-30 23:00:30|5751.56|5750.86|5751.56|5750.86|5751.56|5750.86|5751.56|5750.86|4
1727737240000|2024-09-30 23:00:40|5751.68|5750.98|5751.68|5750.98|5751.81|5751.11|5751.68|5750.98|3
1727737250000|2024-09-30 23:00:50|5751.56|5750.86|5751.56|5750.86|5751.68|5750.98|5751.56|5750.86|2
1727737260000|2024-09-30 23:01:00|5751.68|5750.98|5751.56|5750.86|5751.68|5750.98|5751.56|5750.86|1
1727737270000|2024-09-30 23:01:10|5751.31|5750.61|5751.06|5750.36|5751.31|5750.61|5751.06|5750.36|26
1727737280000|2024-09-30 23:01:20|5750.81|5750.11|5750.56|5749.86|5750.81|5750.11|5750.43|5749.73|22
1727737290000|2024-09-30 23:01:30|5750.43|5749.73|5750.56|5749.86|5750.56|5749.86|5750.31|5749.61|16
1727737300000|2024-09-30 23:01:40|5750.81|5750.11|5750.81|5750.11|5750.81|5750.11|5750.81|5750.11|6
1727737310000|2024-09-30 23:01:50|5750.56|5749.86|5750.56|5749.86|5750.56|5749.86|5750.56|5749.86|2
1727737320000|2024-09-30 23:02:00|5750.68|5749.98|5750.56|5749.86|5750.68|5749.98|5750.56|5749.86|1
1727737330000|2024-09-30 23:02:10|5749.81|5749.11|5750.06|5749.36|5750.06|5749.36|5749.81|5749.11|82
1727737340000|2024-09-30 23:02:20|5749.93|5749.23|5750.31|5749.61|5750.31|5749.61|5749.93|5749.23|8
1727737350000|2024-09-30 23:02:30|||||||||8
1727737380000|2024-09-30 23:03:00|||||||||2
1727737390000|2024-09-30 23:03:10|5750.56|5749.86|5750.56|5749.86|5750.56|5749.86|5750.56|5749.86|9
1727737400000|2024-09-30 23:03:20|5750.31|5749.61|5750.31|5749.61|5750.56|5749.86|5750.31|5749.61|10
1727737410000|2024-09-30 23:03:30|5750.43|5749.73|5750.56|5749.86|5750.56|5749.86|5750.43|5749.73|0
1727737420000|2024-09-30 23:03:40|||||||||2
1727737440000|2024-09-30 23:04:00|||||||||1
1727737460000|2024-09-30 23:04:20|5750.31|5749.61|5750.06|5749.36|5750.31|5749.61|5750.06|5749.36|18
1727737470000|2024-09-30 23:04:30|5750.31|5749.61|5750.18|5749.48|5750.31|5749.61|5750.18|5749.48|10
1727737480000|2024-09-30 23:04:40|5750.06|5749.36|5750.06|5749.36|5750.31|5749.61|5750.06|5749.36|3
1727737490000|2024-09-30 23:04:50|5749.93|5749.23|5750.06|5749.36|5750.06|5749.36|5749.93|5749.23|11
1727737500000|2024-09-30 23:05:00|5750.18|5749.48|5750.18|5749.48|5750.31|5749.61|5750.06|5749.36|9
1727737510000|2024-09-30 23:05:10|5750.06|5749.36|5750.18|5749.48|5750.31|5749.61|5750.06|5749.36|9
1727737520000|2024-09-30 23:05:20|5750.06|5749.36|5749.31|5748.61|5750.06|5749.36|5749.31|5748.61|47
1727737530000|2024-09-30 23:05:30|5749.56|5748.86|5749.56|5748.86|5749.81|5749.11|5749.43|5748.73|74
1727737540000|2024-09-30 23:05:40|5750.06|5749.36|5750.06|5749.36|5750.06|5749.36|5749.81|5749.11|24
1727737550000|2024-09-30 23:05:50|5749.81|5749.11|5749.81|5749.11|5749.81|5749.11|5749.81|5749.11|4
1727737570000|2024-09-30 23:06:10|||||||||4
1727737580000|2024-09-30 23:06:20|||||||||3
1727737590000|2024-09-30 23:06:30|5749.56|5748.86|5749.56|5748.86|5749.56|5748.86|5749.56|5748.86|14
1727737600000|2024-09-30 23:06:40|5749.31|5748.61|5749.06|5748.36|5749.31|5748.61|5749.06|5748.36|17
1727737610000|2024-09-30 23:06:50|5749.31|5748.61|5749.31|5748.61|5749.31|5748.61|5749.18|5748.48|11
1727737620000|2024-09-30 23:07:00|5749.56|5748.86|5749.56|5748.86|5749.56|5748.86|5749.56|5748.86|6
1727737630000|2024-09-30 23:07:10|||||||||6
1727737640000|2024-09-30 23:07:20|5749.68|5748.98|5749.56|5748.86|5749.81|5749.11|5749.56|5748.86|9
1727737660000|2024-09-30 23:07:40|5749.68|5748.98|5749.81|5749.11|5749.81|5749.11|5749.56|5748.86|6
1727737670000|2024-09-30 23:07:50|||||||||1
1727737680000|2024-09-30 23:08:00|||||||||1
1727737690000|2024-09-30 23:08:10|5750.06|5749.36|5749.93|5749.23|5750.06|5749.36|5749.81|5749.11|6
1727737700000|2024-09-30 23:08:20|5749.81|5749.11|5749.81|5749.11|5750.06|5749.36|5749.81|5749.11|3
1727737710000|2024-09-30 23:08:30|5749.93|5749.23|5749.81|5749.11|5749.93|5749.23|5749.81|5749.11|1
1727737720000|2024-09-30 23:08:40|5749.93|5749.23|5750.06|5749.36|5750.06|5749.36|5749.93|5749.23|9
1727737730000|2024-09-30 23:08:50|5750.31|5749.61|5750.31|5749.61|5750.31|5749.61|5750.31|5749.61|23
1727737740000|2024-09-30 23:09:00|||||||||2
1727737750000|2024-09-30 23:09:10|5751.06|5750.36|5751.81|5751.11|5751.81|5751.11|5751.06|5750.36|123
1727737760000|2024-09-30 23:09:20|5751.56|5750.86|5751.31|5750.61|5751.56|5750.86|5751.31|5750.61|41
1727737770000|2024-09-30 23:09:30|5751.06|5750.36|5751.06|5750.36|5751.06|5750.36|5751.06|5750.36|16
1727737780000|2024-09-30 23:09:40|||||||||3
1727737800000|2024-09-30 23:10:00|5751.18|5750.48|5751.06|5750.36|5751.18|5750.48|5751.06|5750.36|9
1727737810000|2024-09-30 23:10:10|5750.81|5750.11|5750.56|5749.86|5750.81|5750.11|5750.56|5749.86|11
1727737820000|2024-09-30 23:10:20|5750.81|5750.11|5750.56|5749.86|5750.81|5750.11|5750.56|5749.86|15
1727737830000|2024-09-30 23:10:30|5750.81|5750.11|5750.68|5749.98|5750.81|5750.11|5750.56|5749.86|8
1727737840000|2024-09-30 23:10:40|5750.56|5749.86|5750.81|5750.11|5750.81|5750.11|5750.56|5749.86|5
1727737850000|2024-09-30 23:10:50|||||||||1
1727737860000|2024-09-30 23:11:00|5750.68|5749.98|5750.81|5750.11|5750.81|5750.11|5750.56|5749.86|6
1727737870000|2024-09-30 23:11:10|5750.68|5749.98|5750.81|5750.11|5750.81|5750.11|5750.68|5749.98|1
1727737880000|2024-09-30 23:11:20|5750.68|5749.98|5750.56|5749.86|5750.68|5749.98|5750.56|5749.86|1
1727737890000|2024-09-30 23:11:30|5750.68|5749.98|5750.56|5749.86|5750.81|5750.11|5750.56|5749.86|8
1727737900000|2024-09-30 23:11:40|5750.68|5749.98|5750.68|5749.98|5750.68|5749.98|5750.68|5749.98|1
1727737910000|2024-09-30 23:11:50|5750.81|5750.11|5751.06|5750.36|5751.06|5750.36|5750.81|5750.11|31
1727737920000|2024-09-30 23:12:00|5751.31|5750.61|5751.31|5750.61|5751.31|5750.61|5751.06|5750.36|18
1727737930000|2024-09-30 23:12:10|5751.18|5750.48|5751.18|5750.48|5751.31|5750.61|5751.18|5750.48|3
1727737940000|2024-09-30 23:12:20|5751.31|5750.61|5751.56|5750.86|5751.56|5750.86|5751.31|5750.61|12
1727737950000|2024-09-30 23:12:30|5751.43|5750.73|5751.56|5750.86|5751.56|5750.86|5751.43|5750.73|7
1727737960000|2024-09-30 23:12:40|||||||||1
1727737970000|2024-09-30 23:12:50|||||||||1
1727737980000|2024-09-30 23:13:00|5751.43|5750.73|5751.56|5750.86|5751.56|5750.86|5751.43|5750.73|3
1727737990000|2024-09-30 23:13:10|||||||||10
1727738000000|2024-09-30 23:13:20|5751.68|5750.98|5751.81|5751.11|5751.93|5751.23|5751.56|5750.86|10
1727738020000|2024-09-30 23:13:40|5751.93|5751.23|5752.06|5751.36|5752.06|5751.36|5751.93|5751.23|14
1727738070000|2024-09-30 23:14:30|||||||||1
1727738080000|2024-09-30 23:14:40|5751.81|5751.11|5751.56|5750.86|5751.81|5751.11|5751.56|5750.86|19
1727738090000|2024-09-30 23:14:50|5751.81|5751.11|5751.81|5751.11|5751.81|5751.11|5751.81|5751.11|4
1727738100000|2024-09-30 23:15:00|5752.06|5751.36|5752.06|5751.36|5752.06|5751.36|5752.06|5751.36|6
1727738110000|2024-09-30 23:15:10|||||||||4
1727738120000|2024-09-30 23:15:20|5752.31|5751.61|5752.31|5751.61|5752.31|5751.61|5752.31|5751.61|8
1727738130000|2024-09-30 23:15:30|||||||||1
1727738140000|2024-09-30 23:15:40|||||||||9
1727738150000|2024-09-30 23:15:50|||||||||10
1727738160000|2024-09-30 23:16:00|||||||||7
1727738170000|2024-09-30 23:16:10|||||||||22
1727738180000|2024-09-30 23:16:20|||||||||10
1727738200000|2024-09-30 23:16:40|||||||||1
1727738210000|2024-09-30 23:16:50|5752.06|5751.36|5752.06|5751.36|5752.06|5751.36|5752.06|5751.36|6
1727738230000|2024-09-30 23:17:10|5752.31|5751.61|5752.31|5751.61|5752.31|5751.61|5752.31|5751.61|5
1727738260000|2024-09-30 23:17:40|5752.18|5751.48|5752.06|5751.36|5752.31|5751.61|5752.06|5751.36|5
1727738280000|2024-09-30 23:18:00|5751.81|5751.11|5751.81|5751.11|5751.81|5751.11|5751.56|5750.86|26
1727738290000|2024-09-30 23:18:10|5751.56|5750.86|5751.56|5750.86|5751.56|5750.86|5751.56|5750.86|2
1727738310000|2024-09-30 23:18:30|5751.31|5750.61|5751.31|5750.61|5751.31|5750.61|5751.31|5750.61|5
1727738320000|2024-09-30 23:18:40|||||||||5
1727738330000|2024-09-30 23:18:50|5751.06|5750.36|5751.06|5750.36|5751.06|5750.36|5751.06|5750.36|11
1727738340000|2024-09-30 23:19:00|5751.31|5750.61|5751.56|5750.86|5751.56|5750.86|5751.31|5750.61|14
1727738360000|2024-09-30 23:19:20|||||||||2
1727738370000|2024-09-30 23:19:30|5751.81|5751.11|5751.56|5750.86|5751.81|5751.11|5751.56|5750.86|20
1727738380000|2024-09-30 23:19:40|5751.31|5750.61|5751.31|5750.61|5751.31|5750.61|5751.31|5750.61|3
1727738390000|2024-09-30 23:19:50|5751.06|5750.36|5750.81|5750.11|5751.06|5750.36|5750.81|5750.11|18
1727738400000|2024-09-30 23:20:00|5750.93|5750.23|5751.06|5750.36|5751.06|5750.36|5750.93|5750.23|27
1727738410000|2024-09-30 23:20:10|5750.93|5750.23|5750.81|5750.11|5751.06|5750.36|5750.81|5750.11|3
1727738420000|2024-09-30 23:20:20|5751.06|5750.36|5751.06|5750.36|5751.06|5750.36|5751.06|5750.36|1
1727738430000|2024-09-30 23:20:30|5750.81|5750.11|5750.93|5750.23|5750.93|5750.23|5750.81|5750.11|6
1727738440000|2024-09-30 23:20:40|5750.81|5750.11|5751.06|5750.36|5751.06|5750.36|5750.81|5750.11|2
1727738450000|2024-09-30 23:20:50|||||||||3
1727738460000|2024-09-30 23:21:00|||||||||3
1727738470000|2024-09-30 23:21:10|5751.31|5750.61|5751.31|5750.61|5751.31|5750.61|5751.31|5750.61|10
1727738480000|2024-09-30 23:21:20|5751.43|5750.73|5751.43|5750.73|5751.43|5750.73|5751.43|5750.73|9
1727738490000|2024-09-30 23:21:30|5751.31|5750.61|5751.56|5750.86|5751.56|5750.86|5751.31|5750.61|2
1727738500000|2024-09-30 23:21:40|||||||||2
1727738520000|2024-09-30 23:22:00|||||||||1
1727738530000|2024-09-30 23:22:10|5751.43|5750.73|5751.43|5750.73|5751.43|5750.73|5751.43|5750.73|26
1727738540000|2024-09-30 23:22:20|5751.31|5750.61|5751.31|5750.61|5751.31|5750.61|5751.31|5750.61|0
1727738550000|2024-09-30 23:22:30|5751.18|5750.48|5751.18|5750.48|5751.18|5750.48|5751.18|5750.48|17
1727738560000|2024-09-30 23:22:40|5751.06|5750.36|5751.06|5750.36|5751.06|5750.36|5751.06|5750.36|0
1727738580000|2024-09-30 23:23:00|5750.81|5750.11|5750.56|5749.86|5750.81|5750.11|5750.56|5749.86|14
1727738590000|2024-09-30 23:23:10|5750.43|5749.73|5750.56|5749.86|5750.56|5749.86|5750.31|5749.61|16
1727738640000|2024-09-30 23:24:00|5750.31|5749.61|5750.31|5749.61|5750.31|5749.61|5750.31|5749.61|14
1727738650000|2024-09-30 23:24:10|5750.56|5749.86|5750.56|5749.86|5750.56|5749.86|5750.56|5749.86|4
1727738660000|2024-09-30 23:24:20|||||||||1
1727738690000|2024-09-30 23:24:50|5750.68|5749.98|5750.56|5749.86|5750.68|5749.98|5750.56|5749.86|9
1727738710000|2024-09-30 23:25:10|||||||||1
1727738720000|2024-09-30 23:25:20|5750.31|5749.61|5750.06|5749.36|5750.31|5749.61|5750.06|5749.36|18
1727738740000|2024-09-30 23:25:40|||||||||3
1727738750000|2024-09-30 23:25:50|||||||||2
1727738760000|2024-09-30 23:26:00|5749.81|5749.11|5750.06|5749.36|5750.06|5749.36|5749.81|5749.11|14
1727738770000|2024-09-30 23:26:10|5749.81|5749.11|5749.81|5749.11|5749.81|5749.11|5749.81|5749.11|6
1727738780000|2024-09-30 23:26:20|5749.56|5748.86|5749.56|5748.86|5749.56|5748.86|5749.56|5748.86|9
1727738790000|2024-09-30 23:26:30|5749.31|5748.61|5749.56|5748.86|5749.56|5748.86|5749.31|5748.61|13
1727738800000|2024-09-30 23:26:40|||||||||3
1727738810000|2024-09-30 23:26:50|||||||||1
1727738830000|2024-09-30 23:27:10|||||||||1
1727738840000|2024-09-30 23:27:20|5749.31|5748.61|5749.31|5748.61|5749.31|5748.61|5749.31|5748.61|13
1727738850000|2024-09-30 23:27:30|5749.18|5748.48|5749.31|5748.61|5749.31|5748.61|5749.18|5748.48|31
1727738870000|2024-09-30 23:27:50|5749.56|5748.86|5749.56|5748.86|5749.56|5748.86|5749.56|5748.86|12
1727738880000|2024-09-30 23:28:00|5749.43|5748.73|5749.56|5748.86|5749.56|5748.86|5749.43|5748.73|3
1727738890000|2024-09-30 23:28:10|5749.43|5748.73|5749.43|5748.73|5749.43|5748.73|5749.43|5748.73|1
1727738900000|2024-09-30 23:28:20|5749.56|5748.86|5749.43|5748.73|5749.56|5748.86|5749.43|5748.73|1
1727738910000|2024-09-30 23:28:30|5749.56|5748.86|5749.81|5749.11|5749.81|5749.11|5749.56|5748.86|6
1727738930000|2024-09-30 23:28:50|||||||||2
1727738980000|2024-09-30 23:29:40|||||||||4
1727739000000|2024-09-30 23:30:00|5749.93|5749.23|5749.81|5749.11|5749.93|5749.23|5749.81|5749.11|5
1727739010000|2024-09-30 23:30:10|5749.56|5748.86|5749.56|5748.86|5749.56|5748.86|5749.31|5748.61|7
1727739020000|2024-09-30 23:30:20|||||||||2
1727739030000|2024-09-30 23:30:30|5749.81|5749.11|5749.81|5749.11|5749.81|5749.11|5749.81|5749.11|5
1727739060000|2024-09-30 23:31:00|5749.93|5749.23|5749.93|5749.23|5749.93|5749.23|5749.93|5749.23|2
1727739070000|2024-09-30 23:31:10|5749.81|5749.11|5749.81|5749.11|5749.81|5749.11|5749.81|5749.11|0
1727739080000|2024-09-30 23:31:20|5749.56|5748.86|5749.31|5748.61|5749.56|5748.86|5749.31|5748.61|11
1727739090000|2024-09-30 23:31:30|5749.43|5748.73|5749.43|5748.73|5749.43|5748.73|5749.31|5748.61|1
1727739100000|2024-09-30 23:31:40|5749.31|5748.61|5749.31|5748.61|5749.31|5748.61|5749.31|5748.61|4
1727739120000|2024-09-30 23:32:00|5749.56|5748.86|5749.56|5748.86|5749.56|5748.86|5749.56|5748.86|13
1727739150000|2024-09-30 23:32:30|||||||||5
1727739160000|2024-09-30 23:32:40|5749.68|5748.98|5749.56|5748.86|5749.68|5748.98|5749.56|5748.86|0
1727739170000|2024-09-30 23:32:50|5749.68|5748.98|5749.68|5748.98|5749.68|5748.98|5749.56|5748.86|0
1727739180000|2024-09-30 23:33:00|5749.56|5748.86|5749.56|5748.86|5749.56|5748.86|5749.56|5748.86|0
1727739200000|2024-09-30 23:33:20|||||||||4
1727739210000|2024-09-30 23:33:30|||||||||4
1727739220000|2024-09-30 23:33:40|5749.81|5749.11|5749.56|5748.86|5749.81|5749.11|5749.56|5748.86|5
1727739230000|2024-09-30 23:33:50|5749.81|5749.11|5749.68|5748.98|5749.81|5749.11|5749.56|5748.86|7
1727739240000|2024-09-30 23:34:00|5749.56|5748.86|5749.68|5748.98|5749.81|5749.11|5749.56|5748.86|3
1727739250000|2024-09-30 23:34:10|5749.81|5749.11|5749.81|5749.11|5749.81|5749.11|5749.81|5749.11|6
1727739260000|2024-09-30 23:34:20|5749.93|5749.23|5749.93|5749.23|5750.06|5749.36|5749.93|5749.23|5
1727739270000|2024-09-30 23:34:30|5750.06|5749.36|5750.31|5749.61|5750.31|5749.61|5750.06|5749.36|23
1727739280000|2024-09-30 23:34:40|5750.43|5749.73|5750.06|5749.36|5750.43|5749.73|5750.06|5749.36|16
1727739300000|2024-09-30 23:35:00|||||||||2
1727739310000|2024-09-30 23:35:10|5749.81|5749.11|5749.81|5749.11|5749.81|5749.11|5749.68|5748.98|3
1727739320000|2024-09-30 23:35:20|5749.93|5749.23|5749.81|5749.11|5749.93|5749.23|5749.81|5749.11|2
1727739330000|2024-09-30 23:35:30|5749.93|5749.23|5749.93|5749.23|5749.93|5749.23|5749.93|5749.23|0
1727739340000|2024-09-30 23:35:40|5749.81|5749.11|5750.06|5749.36|5750.06|5749.36|5749.81|5749.11|3
1727739360000|2024-09-30 23:36:00|5749.93|5749.23|5750.06|5749.36|5750.06|5749.36|5749.93|5749.23|4
1727739370000|2024-09-30 23:36:10|||||||||6
1727739380000|2024-09-30 23:36:20|5749.93|5749.23|5749.81|5749.11|5749.93|5749.23|5749.81|5749.11|4
1727739390000|2024-09-30 23:36:30|5749.93|5749.23|5750.06|5749.36|5750.06|5749.36|5749.93|5749.23|2
1727739400000|2024-09-30 23:36:40|5749.93|5749.23|5750.06|5749.36|5750.06|5749.36|5749.93|5749.23|0
1727739410000|2024-09-30 23:36:50|||||||||7
1727739440000|2024-09-30 23:37:20|5750.18|5749.48|5750.06|5749.36|5750.18|5749.48|5750.06|5749.36|6
1727739450000|2024-09-30 23:37:30|||||||||1
1727739470000|2024-09-30 23:37:50|||||||||1
1727739480000|2024-09-30 23:38:00|5749.81|5749.11|5749.81|5749.11|5749.81|5749.11|5749.81|5749.11|15
1727739490000|2024-09-30 23:38:10|5749.68|5748.98|5749.81|5749.11|5749.81|5749.11|5749.68|5748.98|5
1727739500000|2024-09-30 23:38:20|5750.06|5749.36|5750.06|5749.36|5750.06|5749.36|5750.06|5749.36|5
1727739510000|2024-09-30 23:38:30|5750.18|5749.48|5750.06|5749.36|5750.31|5749.61|5750.06|5749.36|9
1727739530000|2024-09-30 23:38:50|||||||||11
1727739540000|2024-09-30 23:39:00|5749.93|5749.23|5750.06|5749.36|5750.06|5749.36|5749.93|5749.23|0
1727739560000|2024-09-30 23:39:20|||||||||4
1727739570000|2024-09-30 23:39:30|5749.93|5749.23|5750.06|5749.36|5750.06|5749.36|5749.93|5749.23|1
1727739580000|2024-09-30 23:39:40|5749.81|5749.11|5749.81|5749.11|5749.81|5749.11|5749.81|5749.11|2
1727739590000|2024-09-30 23:39:50|5749.93|5749.23|5750.06|5749.36|5750.06|5749.36|5749.81|5749.11|3
1727739600000|2024-09-30 23:40:00|5749.93|5749.23|5750.06|5749.36|5750.06|5749.36|5749.93|5749.23|2
1727739620000|2024-09-30 23:40:20|5750.18|5749.48|5750.31|5749.61|5750.31|5749.61|5750.06|5749.36|4
1727739630000|2024-09-30 23:40:30|5750.06|5749.36|5750.31|5749.61|5750.31|5749.61|5750.06|5749.36|12
1727739650000|2024-09-30 23:40:50|5750.06|5749.36|5750.06|5749.36|5750.06|5749.36|5750.06|5749.36|4
1727739660000|2024-09-30 23:41:00|5749.93|5749.23|5750.06|5749.36|5750.06|5749.36|5749.93|5749.23|5
1727739670000|2024-09-30 23:41:10|5750.18|5749.48|5750.31|5749.61|5750.31|5749.61|5750.18|5749.48|1
1727739680000|2024-09-30 23:41:20|5750.18|5749.48|5750.06|5749.36|5750.31|5749.61|5750.06|5749.36|3
1727739700000|2024-09-30 23:41:40|||||||||1
1727739710000|2024-09-30 23:41:50|||||||||1
1727739740000|2024-09-30 23:42:20|5750.18|5749.48|5750.31|5749.61|5750.31|5749.61|5750.18|5749.48|9
1727739750000|2024-09-30 23:42:30|5750.18|5749.48|5750.18|5749.48|5750.18|5749.48|5750.18|5749.48|1
1727739760000|2024-09-30 23:42:40|5750.31|5749.61|5750.31|5749.61|5750.31|5749.61|5750.31|5749.61|0
1727739770000|2024-09-30 23:42:50|5750.06|5749.36|5750.06|5749.36|5750.06|5749.36|5750.06|5749.36|4
1727739780000|2024-09-30 23:43:00|||||||||3
1727739790000|2024-09-30 23:43:10|5749.81|5749.11|5749.81|5749.11|5749.81|5749.11|5749.81|5749.11|11
1727739820000|2024-09-30 23:43:40|5749.93|5749.23|5750.06|5749.36|5750.06|5749.36|5749.93|5749.23|14
1727739830000|2024-09-30 23:43:50|5750.31|5749.61|5750.31|5749.61|5750.31|5749.61|5750.31|5749.61|2
1727739840000|2024-09-30 23:44:00|||||||||4
1727739860000|2024-09-30 23:44:20|||||||||2
1727739870000|2024-09-30 23:44:30|5750.68|5749.98|5750.81|5750.11|5750.81|5750.11|5750.68|5749.98|38
1727739880000|2024-09-30 23:44:40|5750.93|5750.23|5751.06|5750.36|5751.06|5750.36|5750.93|5750.23|14
1727739890000|2024-09-30 23:44:50|5751.18|5750.48|5751.06|5750.36|5751.18|5750.48|5751.06|5750.36|16
1727739900000|2024-09-30 23:45:00|5750.81|5750.11|5751.06|5750.36|5751.06|5750.36|5750.68|5749.98|13
1727739910000|2024-09-30 23:45:10|5750.81|5750.11|5750.56|5749.86|5750.93|5750.23|5750.56|5749.86|11
1727739920000|2024-09-30 23:45:20|5750.31|5749.61|5750.31|5749.61|5750.31|5749.61|5750.31|5749.61|6
1727739930000|2024-09-30 23:45:30|||||||||2
1727739940000|2024-09-30 23:45:40|5750.43|5749.73|5750.56|5749.86|5750.56|5749.86|5750.31|5749.61|4
1727739950000|2024-09-30 23:45:50|5750.43|5749.73|5750.56|5749.86|5750.56|5749.86|5750.43|5749.73|1
1727739960000|2024-09-30 23:46:00|5750.43|5749.73|5750.31|5749.61|5750.43|5749.73|5750.31|5749.61|0
1727739970000|2024-09-30 23:46:10|5750.06|5749.36|5750.31|5749.61|5750.31|5749.61|5750.06|5749.36|12
1727739980000|2024-09-30 23:46:20|||||||||9
1727739990000|2024-09-30 23:46:30|||||||||1
1727740000000|2024-09-30 23:46:40|5750.18|5749.48|5750.56|5749.86|5750.56|5749.86|5750.18|5749.48|13
1727740010000|2024-09-30 23:46:50|5750.31|5749.61|5750.31|5749.61|5750.31|5749.61|5750.31|5749.61|8
1727740020000|2024-09-30 23:47:00|5750.06|5749.36|5750.06|5749.36|5750.06|5749.36|5750.06|5749.36|2
1727740030000|2024-09-30 23:47:10|5750.31|5749.61|5750.31|5749.61|5750.31|5749.61|5750.31|5749.61|3
1727740080000|2024-09-30 23:48:00|||||||||1
1727740090000|2024-09-30 23:48:10|||||||||2
1727740100000|2024-09-30 23:48:20|||||||||1
1727740120000|2024-09-30 23:48:40|||||||||2
1727740130000|2024-09-30 23:48:50|5750.18|5749.48|5750.18|5749.48|5750.18|5749.48|5750.18|5749.48|2
1727740140000|2024-09-30 23:49:00|5750.31|5749.61|5750.31|5749.61|5750.31|5749.61|5750.06|5749.36|3
1727740150000|2024-09-30 23:49:10|5750.18|5749.48|5750.06|5749.36|5750.18|5749.48|5750.06|5749.36|1
1727740160000|2024-09-30 23:49:20|||||||||1
1727740170000|2024-09-30 23:49:30|5749.81|5749.11|5749.81|5749.11|5749.81|5749.11|5749.81|5749.11|7
1727740180000|2024-09-30 23:49:40|5750.06|5749.36|5749.81|5749.11|5750.06|5749.36|5749.81|5749.11|20
1727740200000|2024-09-30 23:50:00|5750.06|5749.36|5750.06|5749.36|5750.06|5749.36|5749.81|5749.11|16
1727740210000|2024-09-30 23:50:10|5749.93|5749.23|5750.06|5749.36|5750.06|5749.36|5749.93|5749.23|3
1727740220000|2024-09-30 23:50:20|5750.18|5749.48|5750.31|5749.61|5750.56|5749.86|5750.18|5749.48|6
1727740230000|2024-09-30 23:50:30|5750.56|5749.86|5750.56|5749.86|5750.56|5749.86|5750.31|5749.61|2
1727740240000|2024-09-30 23:50:40|5750.43|5749.73|5750.43|5749.73|5750.56|5749.86|5750.31|5749.61|6
1727740250000|2024-09-30 23:50:50|5750.31|5749.61|5750.31|5749.61|5750.31|5749.61|5750.31|5749.61|1
1727740260000|2024-09-30 23:51:00|5750.56|5749.86|5750.31|5749.61|5750.56|5749.86|5750.31|5749.61|5
1727740270000|2024-09-30 23:51:10|5750.43|5749.73|5750.31|5749.61|5750.43|5749.73|5750.31|5749.61|1
1727740280000|2024-09-30 23:51:20|||||||||1
1727740300000|2024-09-30 23:51:40|5750.18|5749.48|5750.31|5749.61|5750.31|5749.61|5750.06|5749.36|3
1727740310000|2024-09-30 23:51:50|5750.68|5749.98|5750.81|5750.11|5750.81|5750.11|5750.68|5749.98|32
1727740320000|2024-09-30 23:52:00|5751.06|5750.36|5751.06|5750.36|5751.06|5750.36|5751.06|5750.36|8
1727740330000|2024-09-30 23:52:10|||||||||2
1727740340000|2024-09-30 23:52:20|5751.31|5750.61|5751.31|5750.61|5751.31|5750.61|5751.31|5750.61|9
1727740350000|2024-09-30 23:52:30|||||||||1
1727740360000|2024-09-30 23:52:40|5751.06|5750.36|5751.18|5750.48|5751.18|5750.48|5751.06|5750.36|102
1727740370000|2024-09-30 23:52:50|5751.31|5750.61|5751.31|5750.61|5751.31|5750.61|5751.31|5750.61|0
1727740380000|2024-09-30 23:53:00|||||||||1
1727740390000|2024-09-30 23:53:10|||||||||1
1727740410000|2024-09-30 23:53:30|||||||||8
1727740420000|2024-09-30 23:53:40|5751.56|5750.86|5751.56|5750.86|5751.56|5750.86|5751.56|5750.86|4
1727740430000|2024-09-30 23:53:50|5751.31|5750.61|5751.31|5750.61|5751.31|5750.61|5751.31|5750.61|4
1727740440000|2024-09-30 23:54:00|5751.43|5750.73|5751.43|5750.73|5751.43|5750.73|5751.43|5750.73|5
1727740450000|2024-09-30 23:54:10|5751.56|5750.86|5751.06|5750.36|5751.56|5750.86|5751.06|5750.36|53
1727740460000|2024-09-30 23:54:20|5751.18|5750.48|5751.56|5750.86|5751.56|5750.86|5751.06|5750.36|32
1727740470000|2024-09-30 23:54:30|5751.81|5751.11|5751.81|5751.11|5751.81|5751.11|5751.81|5751.11|19
1727740490000|2024-09-30 23:54:50|||||||||3
1727740500000|2024-09-30 23:55:00|5751.68|5750.98|5751.81|5751.11|5751.81|5751.11|5751.56|5750.86|16
1727740520000|2024-09-30 23:55:20|5751.93|5751.23|5752.06|5751.36|5752.06|5751.36|5751.81|5751.11|31
1727740530000|2024-09-30 23:55:30|||||||||24
1727740540000|2024-09-30 23:55:40|5752.31|5751.61|5753.31|5752.61|5753.56|5752.86|5752.31|5751.61|214
1727740550000|2024-09-30 23:55:50|5753.81|5753.11|5754.06|5753.36|5754.06|5753.36|5753.81|5753.11|52
1727740560000|2024-09-30 23:56:00|5753.81|5753.11|5753.56|5752.86|5753.81|5753.11|5753.56|5752.86|34
1727740570000|2024-09-30 23:56:10|5753.31|5752.61|5753.06|5752.36|5753.31|5752.61|5753.06|5752.36|11
1727740580000|2024-09-30 23:56:20|5752.81|5752.11|5753.06|5752.36|5753.06|5752.36|5752.81|5752.11|20
1727740590000|2024-09-30 23:56:30|5752.81|5752.11|5753.06|5752.36|5753.06|5752.36|5752.81|5752.11|11
1727740600000|2024-09-30 23:56:40|5752.81|5752.11|5752.81|5752.11|5752.81|5752.11|5752.81|5752.11|4
1727740610000|2024-09-30 23:56:50|5752.93|5752.23|5753.06|5752.36|5753.06|5752.36|5752.93|5752.23|1
1727740620000|2024-09-30 23:57:00|||||||||13
1727740630000|2024-09-30 23:57:10|5752.81|5752.11|5753.06|5752.36|5753.06|5752.36|5752.81|5752.11|11
1727740650000|2024-09-30 23:57:30|5753.31|5752.61|5753.31|5752.61|5753.31|5752.61|5753.31|5752.61|1
1727740660000|2024-09-30 23:57:40|5753.56|5752.86|5753.56|5752.86|5753.56|5752.86|5753.56|5752.86|4
1727740670000|2024-09-30 23:57:50|5753.68|5752.98|5753.56|5752.86|5753.68|5752.98|5753.56|5752.86|16
1727740680000|2024-09-30 23:58:00|5753.81|5753.11|5753.81|5753.11|5753.81|5753.11|5753.81|5753.11|7
1727740690000|2024-09-30 23:58:10|||||||||2
1727740700000|2024-09-30 23:58:20|||||||||4
1727740710000|2024-09-30 23:58:30|||||||||5
1727740720000|2024-09-30 23:58:40|5753.56|5752.86|5753.56|5752.86|5753.81|5753.11|5753.56|5752.86|19
1727740730000|2024-09-30 23:58:50|5753.68|5752.98|5753.81|5753.11|5753.81|5753.11|5753.56|5752.86|7
1727740740000|2024-09-30 23:59:00|5754.06|5753.36|5753.81|5753.11|5754.06|5753.36|5753.81|5753.11|19
1727740750000|2024-09-30 23:59:10|5753.56|5752.86|5753.81|5753.11|5753.81|5753.11|5753.56|5752.86|11
1727740760000|2024-09-30 23:59:20|5753.68|5752.98|5753.81|5753.11|5753.81|5753.11|5753.68|5752.98|15
1727740770000|2024-09-30 23:59:30|5753.56|5752.86|5753.81|5753.11|5753.81|5753.11|5753.56|5752.86|9
1727740780000|2024-09-30 23:59:40|5753.56|5752.86|5753.56|5752.86|5753.81|5753.11|5753.56|5752.86|8
1727740800000|2024-10-01 00:00:00|5753.31|5752.61|5754.06|5753.36|5754.31|5753.61|5753.31|5752.61|80
1727740810000|2024-10-01 00:00:10|5754.31|5753.61|5754.56|5753.86|5754.56|5753.86|5754.31|5753.61|44
1727740820000|2024-10-01 00:00:20|5754.81|5754.11|5755.06|5754.36|5755.06|5754.36|5754.81|5754.11|90
1727740830000|2024-10-01 00:00:30|||||||||9
1727740840000|2024-10-01 00:00:40|5755.18|5754.48|5755.31|5754.61|5755.31|5754.61|5755.18|5754.48|64
1727740850000|2024-10-01 00:00:50|5755.06|5754.36|5755.31|5754.61|5755.31|5754.61|5755.06|5754.36|34
1727740860000|2024-10-01 00:01:00|5755.06|5754.36|5754.56|5753.86|5755.06|5754.36|5754.56|5753.86|75
1727740880000|2024-10-01 00:01:20|5754.31|5753.61|5754.56|5753.86|5754.56|5753.86|5754.31|5753.61|38
1727740890000|2024-10-01 00:01:30|5754.31|5753.61|5753.81|5753.11|5754.31|5753.61|5753.56|5752.86|83
1727740900000|2024-10-01 00:01:40|5753.68|5752.98|5753.56|5752.86|5753.81|5753.11|5753.56|5752.86|19
1727740910000|2024-10-01 00:01:50|5753.81|5753.11|5754.06|5753.36|5754.06|5753.36|5753.81|5753.11|18
1727740920000|2024-10-01 00:02:00|5753.81|5753.11|5752.06|5751.36|5753.81|5753.11|5752.06|5751.36|129
1727740930000|2024-10-01 00:02:10|5752.56|5751.86|5752.56|5751.86|5752.81|5752.11|5752.56|5751.86|35
1727740940000|2024-10-01 00:02:20|5752.31|5751.61|5751.81|5751.11|5752.43|5751.73|5751.81|5751.11|46
1727740950000|2024-10-01 00:02:30|5751.56|5750.86|5751.56|5750.86|5751.56|5750.86|5751.31|5750.61|39
1727740960000|2024-10-01 00:02:40|5751.81|5751.11|5752.31|5751.61|5752.31|5751.61|5751.81|5751.11|25
1727740970000|2024-10-01 00:02:50|5752.06|5751.36|5752.31|5751.61|5752.31|5751.61|5752.06|5751.36|9
1727740980000|2024-10-01 00:03:00|5753.06|5752.36|5753.31|5752.61|5753.31|5752.61|5753.06|5752.36|88
1727740990000|2024-10-01 00:03:10|5753.18|5752.48|5753.06|5752.36|5753.31|5752.61|5753.06|5752.36|28
1727741000000|2024-10-01 00:03:20|||||||||7
1727741010000|2024-10-01 00:03:30|5753.31|5752.61|5753.31|5752.61|5753.31|5752.61|5753.31|5752.61|8
1727741020000|2024-10-01 00:03:40|5753.43|5752.73|5753.56|5752.86|5753.81|5753.11|5753.43|5752.73|52
1727741030000|2024-10-01 00:03:50|||||||||57
1727741040000|2024-10-01 00:04:00|5753.31|5752.61|5753.31|5752.61|5753.31|5752.61|5753.31|5752.61|23
1727741050000|2024-10-01 00:04:10|5753.43|5752.73|5753.43|5752.73|5753.56|5752.86|5753.31|5752.61|3
1727741060000|2024-10-01 00:04:20|5753.56|5752.86|5753.81|5753.11|5753.81|5753.11|5753.56|5752.86|5
1727741070000|2024-10-01 00:04:30|5753.56|5752.86|5753.56|5752.86|5753.56|5752.86|5753.56|5752.86|8
1727741080000|2024-10-01 00:04:40|5753.31|5752.61|5753.31|5752.61|5753.31|5752.61|5753.31|5752.61|5
1727741100000|2024-10-01 00:05:00|5753.56|5752.86|5753.56|5752.86|5753.56|5752.86|5753.56|5752.86|19
1727741110000|2024-10-01 00:05:10|5753.43|5752.73|5753.56|5752.86|5753.56|5752.86|5753.43|5752.73|15
1727741120000|2024-10-01 00:05:20|5753.81|5753.11|5753.81|5753.11|5753.81|5753.11|5753.81|5753.11|7
1727741130000|2024-10-01 00:05:30|5754.06|5753.36|5754.31|5753.61|5754.31|5753.61|5754.06|5753.36|35
1727741140000|2024-10-01 00:05:40|5754.43|5753.73|5754.31|5753.61|5754.56|5753.86|5754.31|5753.61|10
1727741150000|2024-10-01 00:05:50|5754.56|5753.86|5754.56|5753.86|5754.81|5754.11|5754.56|5753.86|15
1727741160000|2024-10-01 00:06:00|||||||||4
1727741180000|2024-10-01 00:06:20|5754.06|5753.36|5754.06|5753.36|5754.06|5753.36|5754.06|5753.36|42
1727741190000|2024-10-01 00:06:30|||||||||26
1727741200000|2024-10-01 00:06:40|5753.93|5753.23|5753.81|5753.11|5753.93|5753.23|5753.81|5753.11|14
1727741210000|2024-10-01 00:06:50|5754.06|5753.36|5753.81|5753.11|5754.06|5753.36|5753.81|5753.11|29
1727741220000|2024-10-01 00:07:00|5753.56|5752.86|5753.56|5752.86|5753.56|5752.86|5753.56|5752.86|20
1727741250000|2024-10-01 00:07:30|5753.81|5753.11|5753.81|5753.11|5753.81|5753.11|5753.81|5753.11|23
1727741260000|2024-10-01 00:07:40|5753.56|5752.86|5753.81|5753.11|5753.81|5753.11|5753.56|5752.86|19
1727741270000|2024-10-01 00:07:50|5754.06|5753.36|5754.06|5753.36|5754.06|5753.36|5754.06|5753.36|6
1727741280000|2024-10-01 00:08:00|5753.93|5753.23|5753.93|5753.23|5753.93|5753.23|5753.93|5753.23|61
1727741290000|2024-10-01 00:08:10|5754.06|5753.36|5754.06|5753.36|5754.31|5753.61|5754.06|5753.36|17
1727741300000|2024-10-01 00:08:20|||||||||1
1727741310000|2024-10-01 00:08:30|5754.31|5753.61|5754.31|5753.61|5754.31|5753.61|5754.31|5753.61|7
1727741320000|2024-10-01 00:08:40|||||||||1
1727741330000|2024-10-01 00:08:50|5754.06|5753.36|5754.31|5753.61|5754.31|5753.61|5754.06|5753.36|40
1727741340000|2024-10-01 00:09:00|5754.43|5753.73|5754.56|5753.86|5754.56|5753.86|5754.43|5753.73|12
1727741350000|2024-10-01 00:09:10|||||||||2
1727741360000|2024-10-01 00:09:20|5754.81|5754.11|5754.81|5754.11|5754.81|5754.11|5754.81|5754.11|9
1727741370000|2024-10-01 00:09:30|||||||||7
1727741380000|2024-10-01 00:09:40|5755.06|5754.36|5755.06|5754.36|5755.06|5754.36|5755.06|5754.36|14
1727741390000|2024-10-01 00:09:50|5755.31|5754.61|5755.31|5754.61|5755.31|5754.61|5755.31|5754.61|63
1727741400000|2024-10-01 00:10:00|5755.56|5754.86|5755.81|5755.11|5755.81|5755.11|5755.56|5754.86|31
1727741410000|2024-10-01 00:10:10|5755.43|5754.73|5755.56|5754.86|5755.56|5754.86|5755.31|5754.61|79
1727741420000|2024-10-01 00:10:20|||||||||17
1727741430000|2024-10-01 00:10:30|5755.81|5755.11|5755.56|5754.86|5755.81|5755.11|5755.56|5754.86|18
1727741440000|2024-10-01 00:10:40|5755.68|5754.98|5755.56|5754.86|5755.68|5754.98|5755.56|5754.86|0
1727741450000|2024-10-01 00:10:50|5755.81|5755.11|5755.31|5754.61|5755.81|5755.11|5755.31|5754.61|24
1727741460000|2024-10-01 00:11:00|5755.56|5754.86|5755.56|5754.86|5755.56|5754.86|5755.56|5754.86|4
1727741470000|2024-10-01 00:11:10|5755.06|5754.36|5755.06|5754.36|5755.06|5754.36|5755.06|5754.36|46
1727741490000|2024-10-01 00:11:30|5754.93|5754.23|5755.06|5754.36|5755.06|5754.36|5754.81|5754.11|23
1727741500000|2024-10-01 00:11:40|5754.81|5754.11|5754.81|5754.11|5754.81|5754.11|5754.81|5754.11|8
1727741510000|2024-10-01 00:11:50|||||||||7
1727741520000|2024-10-01 00:12:00|5754.68|5753.98|5754.81|5754.11|5754.81|5754.11|5754.68|5753.98|19
1727741530000|2024-10-01 00:12:10|||||||||2
1727741560000|2024-10-01 00:12:40|5755.06|5754.36|5755.06|5754.36|5755.06|5754.36|5755.06|5754.36|12
1727741570000|2024-10-01 00:12:50|5754.81|5754.11|5754.56|5753.86|5754.81|5754.11|5754.56|5753.86|28
1727741580000|2024-10-01 00:13:00|5754.81|5754.11|5754.81|5754.11|5755.06|5754.36|5754.81|5754.11|16
1727741590000|2024-10-01 00:13:10|5755.06|5754.36|5754.81|5754.11|5755.06|5754.36|5754.81|5754.11|7
1727741600000|2024-10-01 00:13:20|5754.56|5753.86|5754.56|5753.86|5754.56|5753.86|5754.31|5753.61|15
1727741630000|2024-10-01 00:13:50|5754.81|5754.11|5754.81|5754.11|5754.81|5754.11|5754.81|5754.11|21
1727741640000|2024-10-01 00:14:00|5754.56|5753.86|5754.31|5753.61|5754.56|5753.86|5754.31|5753.61|9
1727741650000|2024-10-01 00:14:10|5754.56|5753.86|5754.56|5753.86|5754.56|5753.86|5754.56|5753.86|3
1727741660000|2024-10-01 00:14:20|5754.31|5753.61|5754.31|5753.61|5754.31|5753.61|5754.31|5753.61|27
1727741670000|2024-10-01 00:14:30|||||||||3
1727741690000|2024-10-01 00:14:50|5754.06|5753.36|5753.81|5753.11|5754.06|5753.36|5753.81|5753.11|55
1727741700000|2024-10-01 00:15:00|5754.06|5753.36|5753.81|5753.11|5754.06|5753.36|5753.56|5752.86|78
1727741710000|2024-10-01 00:15:10|5754.06|5753.36|5752.56|5751.86|5754.06|5753.36|5752.56|5751.86|131
1727741720000|2024-10-01 00:15:20|5752.68|5751.98|5751.81|5751.11|5752.81|5752.11|5751.81|5751.11|73
1727741730000|2024-10-01 00:15:30|5752.06|5751.36|5750.31|5749.61|5752.06|5751.36|5750.31|5749.61|132
1727741740000|2024-10-01 00:15:40|5750.56|5749.86|5749.81|5749.11|5750.56|5749.86|5749.56|5748.86|64
1727741750000|2024-10-01 00:15:50|5749.56|5748.86|5750.31|5749.61|5750.56|5749.86|5749.31|5748.61|83
1727741760000|2024-10-01 00:16:00|5749.56|5748.86|5750.06|5749.36|5750.06|5749.36|5749.56|5748.86|73
1727741770000|2024-10-01 00:16:10|5750.31|5749.61|5750.31|5749.61|5750.31|5749.61|5750.31|5749.61|22
1727741780000|2024-10-01 00:16:20|5750.18|5749.48|5750.81|5750.11|5750.81|5750.11|5750.06|5749.36|37
1727741790000|2024-10-01 00:16:30|5750.68|5749.98|5750.31|5749.61|5750.81|5750.11|5750.31|5749.61|16
1727741800000|2024-10-01 00:16:40|5750.43|5749.73|5750.06|5749.36|5750.43|5749.73|5750.06|5749.36|14
1727741810000|2024-10-01 00:16:50|5749.81|5749.11|5749.56|5748.86|5749.81|5749.11|5749.56|5748.86|63
1727741820000|2024-10-01 00:17:00|5749.81|5749.11|5749.81|5749.11|5749.81|5749.11|5749.56|5748.86|27
1727741830000|2024-10-01 00:17:10|5750.06|5749.36|5750.06|5749.36|5750.06|5749.36|5750.06|5749.36|14
1727741840000|2024-10-01 00:17:20|5750.31|5749.61|5750.56|5749.86|5750.56|5749.86|5750.31|5749.61|29
1727741850000|2024-10-01 00:17:30|5750.81|5750.11|5750.81|5750.11|5750.81|5750.11|5750.56|5749.86|18
1727741860000|2024-10-01 00:17:40|5750.68|5749.98|5750.81|5750.11|5750.81|5750.11|5750.56|5749.86|37
1727741870000|2024-10-01 00:17:50|||||||||2
1727741880000|2024-10-01 00:18:00|5750.56|5749.86|5751.06|5750.36|5751.06|5750.36|5750.56|5749.86|22
1727741890000|2024-10-01 00:18:10|5750.81|5750.11|5751.06|5750.36|5751.06|5750.36|5750.81|5750.11|22
1727741900000|2024-10-01 00:18:20|||||||||12
1727741910000|2024-10-01 00:18:30|5751.31|5750.61|5750.81|5750.11|5751.31|5750.61|5750.81|5750.11|55
1727741920000|2024-10-01 00:18:40|5750.31|5749.61|5750.31|5749.61|5750.31|5749.61|5750.31|5749.61|11
1727741930000|2024-10-01 00:18:50|5750.56|5749.86|5750.43|5749.73|5750.56|5749.86|5750.31|5749.61|25
1727741940000|2024-10-01 00:19:00|5750.56|5749.86|5750.56|5749.86|5750.56|5749.86|5750.43|5749.73|3
1727741960000|2024-10-01 00:19:20|5750.31|5749.61|5750.56|5749.86|5750.56|5749.86|5750.31|5749.61|13
1727741970000|2024-10-01 00:19:30|5750.31|5749.61|5750.56|5749.86|5750.56|5749.86|5750.31|5749.61|11
1727741980000|2024-10-01 00:19:40|5750.81|5750.11|5750.68|5749.98|5750.81|5750.11|5750.56|5749.86|11
1727741990000|2024-10-01 00:19:50|5750.81|5750.11|5750.56|5749.86|5750.81|5750.11|5750.56|5749.86|9
1727742000000|2024-10-01 00:20:00|5750.81|5750.11|5750.81|5750.11|5750.81|5750.11|5750.81|5750.11|2
1727742010000|2024-10-01 00:20:10|5751.31|5750.61|5751.31|5750.61|5751.31|5750.61|5751.31|5750.61|24
1727742020000|2024-10-01 00:20:20|5751.56|5750.86|5751.56|5750.86|5751.81|5751.11|5751.56|5750.86|35
1727742030000|2024-10-01 00:20:30|5751.43|5750.73|5751.56|5750.86|5751.56|5750.86|5751.31|5750.61|8
1727742040000|2024-10-01 00:20:40|||||||||2
1727742050000|2024-10-01 00:20:50|5751.31|5750.61|5751.31|5750.61|5751.31|5750.61|5751.31|5750.61|14
1727742060000|2024-10-01 00:21:00|5751.06|5750.36|5751.06|5750.36|5751.06|5750.36|5751.06|5750.36|4
1727742070000|2024-10-01 00:21:10|5750.93|5750.23|5750.81|5750.11|5750.93|5750.23|5750.81|5750.11|7
1727742080000|2024-10-01 00:21:20|5750.56|5749.86|5750.56|5749.86|5750.56|5749.86|5750.31|5749.61|9
1727742090000|2024-10-01 00:21:30|5750.81|5750.11|5750.56|5749.86|5750.81|5750.11|5750.56|5749.86|21
1727742100000|2024-10-01 00:21:40|5750.81|5750.11|5750.81|5750.11|5750.81|5750.11|5750.81|5750.11|3
1727742110000|2024-10-01 00:21:50|5750.56|5749.86|5751.06|5750.36|5751.06|5750.36|5750.56|5749.86|18
1727742120000|2024-10-01 00:22:00|5751.31|5750.61|5751.06|5750.36|5751.31|5750.61|5751.06|5750.36|14
1727742130000|2024-10-01 00:22:10|5751.18|5750.48|5751.06|5750.36|5751.18|5750.48|5750.81|5750.11|4
1727742140000|2024-10-01 00:22:20|5750.81|5750.11|5750.81|5750.11|5750.81|5750.11|5750.68|5749.98|4
1727742150000|2024-10-01 00:22:30|5751.06|5750.36|5751.06|5750.36|5751.06|5750.36|5751.06|5750.36|4
1727742160000|2024-10-01 00:22:40|5751.31|5750.61|5751.31|5750.61|5751.31|5750.61|5751.31|5750.61|3
1727742180000|2024-10-01 00:23:00|||||||||11
1727742190000|2024-10-01 00:23:10|5751.06|5750.36|5751.06|5750.36|5751.06|5750.36|5751.06|5750.36|10
1727742200000|2024-10-01 00:23:20|5751.31|5750.61|5751.31|5750.61|5751.31|5750.61|5751.31|5750.61|3
1727742210000|2024-10-01 00:23:30|||||||||1
1727742220000|2024-10-01 00:23:40|5751.43|5750.73|5751.31|5750.61|5751.56|5750.86|5751.31|5750.61|11
1727742230000|2024-10-01 00:23:50|5751.56|5750.86|5751.56|5750.86|5751.56|5750.86|5751.56|5750.86|7
1727742240000|2024-10-01 00:24:00|5751.68|5750.98|5751.95|5751.25|5751.96|5751.26|5751.68|5750.98|13
1727742250000|2024-10-01 00:24:10|5752|5751.3|5752.29|5751.59|5752.29|5751.59|5751.78|5751.08|25
1727742260000|2024-10-01 00:24:20|5752.28|5751.58|5752.86|5752.16|5752.86|5752.16|5752.28|5751.58|19
1727742270000|2024-10-01 00:24:30|5752.89|5752.19|5753.36|5752.66|5753.37|5752.67|5752.89|5752.19|23
1727742280000|2024-10-01 00:24:40|5753.41|5752.71|5753.66|5752.96|5753.91|5753.21|5753.41|5752.71|20
1727742290000|2024-10-01 00:24:50|5753.7|5753|5754.15|5753.45|5754.15|5753.45|5753.7|5753|5
1727742300000|2024-10-01 00:25:00|5753.9|5753.2|5753.65|5752.95|5753.9|5753.2|5753.65|5752.95|17
1727742310000|2024-10-01 00:25:10|5753.9|5753.2|5753.9|5753.2|5753.9|5753.2|5753.9|5753.2|4
1727742320000|2024-10-01 00:25:20|5753.65|5752.95|5753.65|5752.95|5753.9|5753.2|5753.65|5752.95|33
1727742330000|2024-10-01 00:25:30|5753.4|5752.7|5754.15|5753.45|5754.15|5753.45|5753.4|5752.7|23
1727742340000|2024-10-01 00:25:40|||||||||12
1727742350000|2024-10-01 00:25:50|5754.27|5753.57|5754.4|5753.7|5754.4|5753.7|5754.27|5753.57|6
1727742360000|2024-10-01 00:26:00|5754.65|5753.95|5754.65|5753.95|5754.65|5753.95|5754.65|5753.95|32
1727742370000|2024-10-01 00:26:10|5754.4|5753.7|5754.9|5754.2|5754.9|5754.2|5754.4|5753.7|25
1727742390000|2024-10-01 00:26:30|5754.65|5753.95|5754.65|5753.95|5754.65|5753.95|5754.65|5753.95|17
1727742400000|2024-10-01 00:26:40|||||||||3
1727742410000|2024-10-01 00:26:50|5754.9|5754.2|5754.9|5754.2|5754.9|5754.2|5754.9|5754.2|6
1727742420000|2024-10-01 00:27:00|||||||||15
1727742430000|2024-10-01 00:27:10|5755.4|5754.7|5755.65|5754.95|5755.65|5754.95|5755.4|5754.7|32
1727742440000|2024-10-01 00:27:20|5756.4|5755.7|5756.4|5755.7|5756.65|5755.95|5756.15|5755.45|163
1727742450000|2024-10-01 00:27:30|5756.15|5755.45|5755.9|5755.2|5756.15|5755.45|5755.9|5755.2|23
1727742460000|2024-10-01 00:27:40|5756.02|5755.32|5756.15|5755.45|5756.15|5755.45|5755.9|5755.2|15
1727742470000|2024-10-01 00:27:50|5756.4|5755.7|5756.15|5755.45|5756.4|5755.7|5756.15|5755.45|33
1727742480000|2024-10-01 00:28:00|5755.9|5755.2|5756.15|5755.45|5756.15|5755.45|5755.9|5755.2|10
1727742490000|2024-10-01 00:28:10|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|3
1727742500000|2024-10-01 00:28:20|5755.65|5754.95|5755.9|5755.2|5755.9|5755.2|5755.4|5754.7|22
1727742510000|2024-10-01 00:28:30|5755.77|5755.07|5755.9|5755.2|5755.9|5755.2|5755.65|5754.95|4
1727742520000|2024-10-01 00:28:40|5755.77|5755.07|5755.9|5755.2|5755.9|5755.2|5755.65|5754.95|17
1727742530000|2024-10-01 00:28:50|5755.65|5754.95|5755.9|5755.2|5755.9|5755.2|5755.65|5754.95|19
1727742540000|2024-10-01 00:29:00|5756.15|5755.45|5755.9|5755.2|5756.15|5755.45|5755.77|5755.07|12
1727742550000|2024-10-01 00:29:10|5756.02|5755.32|5755.9|5755.2|5756.02|5755.32|5755.9|5755.2|2
1727742560000|2024-10-01 00:29:20|5756.02|5755.32|5755.9|5755.2|5756.15|5755.45|5755.9|5755.2|11
1727742570000|2024-10-01 00:29:30|5756.02|5755.32|5756.02|5755.32|5756.02|5755.32|5756.02|5755.32|2
1727742580000|2024-10-01 00:29:40|5755.9|5755.2|5756.15|5755.45|5756.15|5755.45|5755.9|5755.2|1
1727742590000|2024-10-01 00:29:50|||||||||1
1727742600000|2024-10-01 00:30:00|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|40
1727742620000|2024-10-01 00:30:20|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|44
1727742630000|2024-10-01 00:30:30|5756.4|5755.7|5756.4|5755.7|5756.4|5755.7|5756.4|5755.7|4
1727742640000|2024-10-01 00:30:40|5756.15|5755.45|5756.15|5755.45|5756.4|5755.7|5756.15|5755.45|28
1727742650000|2024-10-01 00:30:50|5756.27|5755.57|5756.4|5755.7|5756.4|5755.7|5756.15|5755.45|21
1727742660000|2024-10-01 00:31:00|||||||||1
1727742670000|2024-10-01 00:31:10|5756.52|5755.82|5756.65|5755.95|5756.65|5755.95|5756.4|5755.7|11
1727742680000|2024-10-01 00:31:20|5756.52|5755.82|5756.65|5755.95|5756.65|5755.95|5756.27|5755.57|15
1727742700000|2024-10-01 00:31:40|||||||||15
1727742710000|2024-10-01 00:31:50|5756.4|5755.7|5756.4|5755.7|5756.4|5755.7|5756.4|5755.7|2
1727742720000|2024-10-01 00:32:00|5756.65|5755.95|5756.65|5755.95|5756.65|5755.95|5756.65|5755.95|4
1727742730000|2024-10-01 00:32:10|||||||||5
1727742740000|2024-10-01 00:32:20|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|67
1727742750000|2024-10-01 00:32:30|5756.65|5755.95|5756.65|5755.95|5756.65|5755.95|5756.4|5755.7|21
1727742770000|2024-10-01 00:32:50|5756.52|5755.82|5756.65|5755.95|5756.65|5755.95|5756.4|5755.7|9
1727742780000|2024-10-01 00:33:00|||||||||2
1727742790000|2024-10-01 00:33:10|5756.4|5755.7|5756.65|5755.95|5756.65|5755.95|5756.4|5755.7|19
1727742800000|2024-10-01 00:33:20|||||||||2
1727742810000|2024-10-01 00:33:30|5756.4|5755.7|5756.65|5755.95|5756.65|5755.95|5756.4|5755.7|3
1727742820000|2024-10-01 00:33:40|5756.4|5755.7|5756.4|5755.7|5756.4|5755.7|5756.4|5755.7|4
1727742840000|2024-10-01 00:34:00|5756.65|5755.95|5756.52|5755.82|5756.65|5755.95|5756.4|5755.7|9
1727742850000|2024-10-01 00:34:10|5756.4|5755.7|5756.65|5755.95|5756.65|5755.95|5756.4|5755.7|2
1727742880000|2024-10-01 00:34:40|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|12
1727742890000|2024-10-01 00:34:50|5756.65|5755.95|5757.15|5756.45|5757.15|5756.45|5756.65|5755.95|35
1727742900000|2024-10-01 00:35:00|5756.9|5756.2|5757.02|5756.32|5757.02|5756.32|5756.9|5756.2|15
1727742910000|2024-10-01 00:35:10|5756.9|5756.2|5757.15|5756.45|5757.15|5756.45|5756.9|5756.2|6
1727742930000|2024-10-01 00:35:30|5757.27|5756.57|5757.4|5756.7|5757.4|5756.7|5757.27|5756.57|37
1727742940000|2024-10-01 00:35:40|||||||||2
1727742950000|2024-10-01 00:35:50|5757.15|5756.45|5757.15|5756.45|5757.4|5756.7|5757.15|5756.45|35
1727742970000|2024-10-01 00:36:10|5757.27|5756.57|5757.4|5756.7|5757.4|5756.7|5757.15|5756.45|17
1727742980000|2024-10-01 00:36:20|||||||||3
1727742990000|2024-10-01 00:36:30|||||||||13
1727743000000|2024-10-01 00:36:40|||||||||3
1727743010000|2024-10-01 00:36:50|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|8
1727743020000|2024-10-01 00:37:00|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|10
1727743040000|2024-10-01 00:37:20|5757.15|5756.45|5757.4|5756.7|5757.4|5756.7|5757.15|5756.45|14
1727743050000|2024-10-01 00:37:30|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|10
1727743060000|2024-10-01 00:37:40|5756.9|5756.2|5757.15|5756.45|5757.15|5756.45|5756.9|5756.2|14
1727743070000|2024-10-01 00:37:50|5756.9|5756.2|5757.15|5756.45|5757.15|5756.45|5756.9|5756.2|6
1727743090000|2024-10-01 00:38:10|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|12
1727743110000|2024-10-01 00:38:30|5757.27|5756.57|5757.4|5756.7|5757.4|5756.7|5757.27|5756.57|12
1727743120000|2024-10-01 00:38:40|5757.65|5756.95|5757.9|5757.2|5757.9|5757.2|5757.65|5756.95|45
1727743130000|2024-10-01 00:38:50|5758.15|5757.45|5758.15|5757.45|5758.4|5757.7|5758.15|5757.45|39
1727743140000|2024-10-01 00:39:00|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|27
1727743160000|2024-10-01 00:39:20|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|20
1727743170000|2024-10-01 00:39:30|||||||||3
1727743190000|2024-10-01 00:39:50|5757.4|5756.7|5757.15|5756.45|5757.4|5756.7|5757.15|5756.45|25
1727743200000|2024-10-01 00:40:00|5757.4|5756.7|5757.65|5756.95|5757.65|5756.95|5757.4|5756.7|43
1727743210000|2024-10-01 00:40:10|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|7
1727743220000|2024-10-01 00:40:20|||||||||2
1727743230000|2024-10-01 00:40:30|5757.52|5756.82|5757.65|5756.95|5757.65|5756.95|5757.4|5756.7|11
1727743240000|2024-10-01 00:40:40|5757.52|5756.82|5757.65|5756.95|5757.65|5756.95|5757.52|5756.82|24
1727743260000|2024-10-01 00:41:00|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|10
1727743280000|2024-10-01 00:41:20|||||||||13
1727743290000|2024-10-01 00:41:30|||||||||23
1727743300000|2024-10-01 00:41:40|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|5
1727743310000|2024-10-01 00:41:50|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|4
1727743320000|2024-10-01 00:42:00|5757.15|5756.45|5756.65|5755.95|5757.15|5756.45|5756.65|5755.95|57
1727743330000|2024-10-01 00:42:10|||||||||14
1727743340000|2024-10-01 00:42:20|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|16
1727743350000|2024-10-01 00:42:30|5756.65|5755.95|5756.65|5755.95|5756.65|5755.95|5756.65|5755.95|5
1727743360000|2024-10-01 00:42:40|5756.4|5755.7|5756.65|5755.95|5756.65|5755.95|5756.4|5755.7|40
1727743370000|2024-10-01 00:42:50|||||||||8
1727743380000|2024-10-01 00:43:00|5756.4|5755.7|5756.65|5755.95|5756.65|5755.95|5756.4|5755.7|14
1727743390000|2024-10-01 00:43:10|||||||||7
1727743410000|2024-10-01 00:43:30|5756.77|5756.07|5756.65|5755.95|5756.77|5756.07|5756.65|5755.95|6
1727743420000|2024-10-01 00:43:40|5756.4|5755.7|5756.15|5755.45|5756.4|5755.7|5756.15|5755.45|25
1727743430000|2024-10-01 00:43:50|5756.4|5755.7|5756.4|5755.7|5756.4|5755.7|5756.15|5755.45|13
1727743440000|2024-10-01 00:44:00|5756.27|5755.57|5756.4|5755.7|5756.4|5755.7|5756.27|5755.57|8
1727743450000|2024-10-01 00:44:10|5756.65|5755.95|5756.65|5755.95|5756.65|5755.95|5756.65|5755.95|11
1727743460000|2024-10-01 00:44:20|||||||||1
1727743470000|2024-10-01 00:44:30|||||||||1
1727743480000|2024-10-01 00:44:40|5756.9|5756.2|5756.65|5755.95|5756.9|5756.2|5756.65|5755.95|14
1727743490000|2024-10-01 00:44:50|||||||||2
1727743500000|2024-10-01 00:45:00|5756.77|5756.07|5756.65|5755.95|5756.9|5756.2|5756.65|5755.95|10
1727743510000|2024-10-01 00:45:10|5756.77|5756.07|5757.15|5756.45|5757.15|5756.45|5756.65|5755.95|9
1727743520000|2024-10-01 00:45:20|5757.4|5756.7|5757.65|5756.95|5757.65|5756.95|5757.4|5756.7|31
1727743530000|2024-10-01 00:45:30|||||||||1
1727743550000|2024-10-01 00:45:50|5757.77|5757.07|5757.9|5757.2|5758.02|5757.32|5757.65|5756.95|17
1727743560000|2024-10-01 00:46:00|5758.02|5757.32|5758.15|5757.45|5758.4|5757.7|5757.9|5757.2|46
1727743570000|2024-10-01 00:46:10|5758.27|5757.57|5758.15|5757.45|5758.27|5757.57|5758.15|5757.45|9
1727743580000|2024-10-01 00:46:20|5758.27|5757.57|5758.4|5757.7|5758.4|5757.7|5758.15|5757.45|22
1727743590000|2024-10-01 00:46:30|||||||||2
1727743600000|2024-10-01 00:46:40|5758.65|5757.95|5758.4|5757.7|5758.65|5757.95|5758.4|5757.7|22
1727743610000|2024-10-01 00:46:50|5759.15|5758.45|5759.15|5758.45|5759.65|5758.95|5759.15|5758.45|271
1727743620000|2024-10-01 00:47:00|||||||||23
1727743630000|2024-10-01 00:47:10|5759.4|5758.7|5759.15|5758.45|5759.4|5758.7|5759.15|5758.45|18
1727743640000|2024-10-01 00:47:20|5759.4|5758.7|5759.4|5758.7|5759.4|5758.7|5759.27|5758.57|8
1727743650000|2024-10-01 00:47:30|5759.15|5758.45|5759.15|5758.45|5759.4|5758.7|5759.15|5758.45|18
1727743670000|2024-10-01 00:47:50|5759.4|5758.7|5759.9|5759.2|5759.9|5759.2|5759.27|5758.57|117
1727743680000|2024-10-01 00:48:00|5759.77|5759.07|5759.9|5759.2|5759.9|5759.2|5759.65|5758.95|16
1727743690000|2024-10-01 00:48:10|5760.15|5759.45|5761.15|5760.45|5761.15|5760.45|5760.15|5759.45|197
1727743700000|2024-10-01 00:48:20|5761.4|5760.7|5760.65|5759.95|5761.65|5760.95|5760.4|5759.7|303
1727743710000|2024-10-01 00:48:30|5760.4|5759.7|5760.15|5759.45|5760.4|5759.7|5760.15|5759.45|32
1727743720000|2024-10-01 00:48:40|5760.27|5759.57|5760.65|5759.95|5760.65|5759.95|5760.15|5759.45|71
1727743730000|2024-10-01 00:48:50|5760.9|5760.2|5760.65|5759.95|5760.9|5760.2|5760.65|5759.95|25
1727743740000|2024-10-01 00:49:00|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|5760.65|5759.95|56
1727743750000|2024-10-01 00:49:10|5760.77|5760.07|5760.65|5759.95|5760.77|5760.07|5760.65|5759.95|15
1727743760000|2024-10-01 00:49:20|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|15
1727743770000|2024-10-01 00:49:30|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|8
1727743780000|2024-10-01 00:49:40|||||||||8
1727743790000|2024-10-01 00:49:50|5760.77|5760.07|5760.9|5760.2|5760.9|5760.2|5760.77|5760.07|8
1727743800000|2024-10-01 00:50:00|5760.65|5759.95|5760.77|5760.07|5760.9|5760.2|5760.65|5759.95|59
1727743810000|2024-10-01 00:50:10|5760.65|5759.95|5760.4|5759.7|5760.65|5759.95|5760.4|5759.7|22
1727743820000|2024-10-01 00:50:20|||||||||9
1727743830000|2024-10-01 00:50:30|5760.65|5759.95|5760.4|5759.7|5760.65|5759.95|5760.4|5759.7|12
1727743840000|2024-10-01 00:50:40|5759.9|5759.2|5760.15|5759.45|5760.15|5759.45|5759.9|5759.2|107
1727743850000|2024-10-01 00:50:50|5760.27|5759.57|5760.4|5759.7|5760.4|5759.7|5760.27|5759.57|25
1727743860000|2024-10-01 00:51:00|5760.15|5759.45|5760.15|5759.45|5760.15|5759.45|5760.15|5759.45|5
1727743870000|2024-10-01 00:51:10|5759.9|5759.2|5760.15|5759.45|5760.15|5759.45|5759.9|5759.2|32
1727743880000|2024-10-01 00:51:20|5760.02|5759.32|5759.9|5759.2|5760.02|5759.32|5759.9|5759.2|6
1727743890000|2024-10-01 00:51:30|5760.15|5759.45|5760.15|5759.45|5760.15|5759.45|5760.15|5759.45|9
1727743900000|2024-10-01 00:51:40|||||||||4
1727743910000|2024-10-01 00:51:50|||||||||13
1727743930000|2024-10-01 00:52:10|5759.9|5759.2|5760.4|5759.7|5760.4|5759.7|5759.9|5759.2|34
1727743940000|2024-10-01 00:52:20|5760.52|5759.82|5760.65|5759.95|5760.65|5759.95|5760.52|5759.82|13
1727743950000|2024-10-01 00:52:30|5760.9|5760.2|5760.65|5759.95|5760.9|5760.2|5760.65|5759.95|38
1727743960000|2024-10-01 00:52:40|5760.4|5759.7|5760.9|5760.2|5760.9|5760.2|5760.4|5759.7|32
1727743970000|2024-10-01 00:52:50|5760.65|5759.95|5760.9|5760.2|5760.9|5760.2|5760.65|5759.95|16
1727743980000|2024-10-01 00:53:00|5760.77|5760.07|5760.65|5759.95|5760.77|5760.07|5760.65|5759.95|12
1727743990000|2024-10-01 00:53:10|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|8
1727744000000|2024-10-01 00:53:20|5760.27|5759.57|5760.15|5759.45|5760.27|5759.57|5760.15|5759.45|10
1727744010000|2024-10-01 00:53:30|5760.27|5759.57|5760.15|5759.45|5760.4|5759.7|5760.15|5759.45|6
1727744020000|2024-10-01 00:53:40|5760.4|5759.7|5759.9|5759.2|5760.4|5759.7|5759.9|5759.2|66
1727744030000|2024-10-01 00:53:50|5759.65|5758.95|5759.65|5758.95|5759.65|5758.95|5759.65|5758.95|53
1727744060000|2024-10-01 00:54:20|||||||||4
1727744070000|2024-10-01 00:54:30|||||||||1
1727744080000|2024-10-01 00:54:40|5759.4|5758.7|5759.9|5759.2|5759.9|5759.2|5759.4|5758.7|31
1727744090000|2024-10-01 00:54:50|5759.65|5758.95|5759.9|5759.2|5759.9|5759.2|5759.65|5758.95|22
1727744100000|2024-10-01 00:55:00|||||||||1
1727744110000|2024-10-01 00:55:10|5760.15|5759.45|5760.15|5759.45|5760.15|5759.45|5760.15|5759.45|3
1727744120000|2024-10-01 00:55:20|5759.9|5759.2|5760.15|5759.45|5760.15|5759.45|5759.9|5759.2|12
1727744130000|2024-10-01 00:55:30|5759.9|5759.2|5759.9|5759.2|5759.9|5759.2|5759.9|5759.2|3
1727744140000|2024-10-01 00:55:40|5760.15|5759.45|5760.15|5759.45|5760.15|5759.45|5760.15|5759.45|4
1727744160000|2024-10-01 00:56:00|5760.02|5759.32|5759.9|5759.2|5760.15|5759.45|5759.9|5759.2|16
1727744170000|2024-10-01 00:56:10|5760.15|5759.45|5760.15|5759.45|5760.15|5759.45|5760.15|5759.45|8
1727744180000|2024-10-01 00:56:20|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|9
1727744190000|2024-10-01 00:56:30|5760.52|5759.82|5760.4|5759.7|5760.52|5759.82|5760.4|5759.7|12
1727744200000|2024-10-01 00:56:40|5760.52|5759.82|5760.4|5759.7|5760.52|5759.82|5760.4|5759.7|15
1727744210000|2024-10-01 00:56:50|5760.15|5759.45|5760.65|5759.95|5760.65|5759.95|5760.15|5759.45|17
1727744220000|2024-10-01 00:57:00|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|6
1727744230000|2024-10-01 00:57:10|5760.52|5759.82|5760.65|5759.95|5760.65|5759.95|5760.4|5759.7|12
1727744240000|2024-10-01 00:57:20|5760.52|5759.82|5760.65|5759.95|5760.65|5759.95|5760.4|5759.7|13
1727744250000|2024-10-01 00:57:30|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|1
1727744260000|2024-10-01 00:57:40|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|5760.52|5759.82|5
1727744270000|2024-10-01 00:57:50|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|16
1727744280000|2024-10-01 00:58:00|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|22
1727744290000|2024-10-01 00:58:10|5760.4|5759.7|5760.15|5759.45|5760.4|5759.7|5760.15|5759.45|16
1727744300000|2024-10-01 00:58:20|||||||||1
1727744310000|2024-10-01 00:58:30|5760.27|5759.57|5760.15|5759.45|5760.27|5759.57|5760.15|5759.45|6
1727744320000|2024-10-01 00:58:40|5759.9|5759.2|5759.9|5759.2|5759.9|5759.2|5759.9|5759.2|12
1727744340000|2024-10-01 00:59:00|5759.65|5758.95|5759.65|5758.95|5759.65|5758.95|5759.65|5758.95|7
1727744350000|2024-10-01 00:59:10|5759.9|5759.2|5759.9|5759.2|5759.9|5759.2|5759.9|5759.2|12
1727744360000|2024-10-01 00:59:20|||||||||1
1727744370000|2024-10-01 00:59:30|5759.65|5758.95|5759.65|5758.95|5759.65|5758.95|5759.65|5758.95|8
1727744380000|2024-10-01 00:59:40|5759.9|5759.2|5759.9|5759.2|5759.9|5759.2|5759.65|5758.95|11
1727744390000|2024-10-01 00:59:50|5759.77|5759.07|5759.77|5759.07|5759.9|5759.2|5759.65|5758.95|38
1727744400000|2024-10-01 01:00:00|5759.9|5759.2|5759.9|5759.2|5760.15|5759.45|5759.9|5759.2|30
1727744410000|2024-10-01 01:00:10|5760.15|5759.45|5760.15|5759.45|5760.15|5759.45|5760.15|5759.45|12
1727744420000|2024-10-01 01:00:20|5759.9|5759.2|5759.9|5759.2|5759.9|5759.2|5759.9|5759.2|19
1727744430000|2024-10-01 01:00:30|5760.15|5759.45|5760.15|5759.45|5760.15|5759.45|5760.15|5759.45|8
1727744440000|2024-10-01 01:00:40|5760.27|5759.57|5760.15|5759.45|5760.27|5759.57|5760.15|5759.45|9
1727744450000|2024-10-01 01:00:50|||||||||1
1727744460000|2024-10-01 01:01:00|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|7
1727744470000|2024-10-01 01:01:10|5760.15|5759.45|5760.15|5759.45|5760.15|5759.45|5760.15|5759.45|14
1727744480000|2024-10-01 01:01:20|||||||||3
1727744500000|2024-10-01 01:01:40|5759.9|5759.2|5759.9|5759.2|5759.9|5759.2|5759.9|5759.2|7
1727744510000|2024-10-01 01:01:50|||||||||4
1727744520000|2024-10-01 01:02:00|||||||||25
1727744530000|2024-10-01 01:02:10|5759.65|5758.95|5759.9|5759.2|5759.9|5759.2|5759.65|5758.95|37
1727744540000|2024-10-01 01:02:20|5760.02|5759.32|5760.15|5759.45|5760.15|5759.45|5760.02|5759.32|11
1727744550000|2024-10-01 01:02:30|||||||||2
1727744560000|2024-10-01 01:02:40|5760.4|5759.7|5760.15|5759.45|5760.4|5759.7|5760.15|5759.45|22
1727744580000|2024-10-01 01:03:00|5760.4|5759.7|5760.27|5759.57|5760.4|5759.7|5760.15|5759.45|18
1727744590000|2024-10-01 01:03:10|5760.4|5759.7|5760.15|5759.45|5760.4|5759.7|5760.15|5759.45|13
1727744600000|2024-10-01 01:03:20|5760.27|5759.57|5760.15|5759.45|5760.4|5759.7|5760.15|5759.45|5
1727744610000|2024-10-01 01:03:30|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|6
1727744630000|2024-10-01 01:03:50|5760.15|5759.45|5760.15|5759.45|5760.15|5759.45|5760.15|5759.45|18
1727744640000|2024-10-01 01:04:00|5760.4|5759.7|5760.65|5759.95|5760.65|5759.95|5760.15|5759.45|47
1727744650000|2024-10-01 01:04:10|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|43
1727744660000|2024-10-01 01:04:20|5760.27|5759.57|5760.15|5759.45|5760.4|5759.7|5760.15|5759.45|13
1727744670000|2024-10-01 01:04:30|5760.4|5759.7|5760.27|5759.57|5760.4|5759.7|5760.15|5759.45|37
1727744680000|2024-10-01 01:04:40|5760.4|5759.7|5760.15|5759.45|5760.4|5759.7|5760.15|5759.45|1
1727744690000|2024-10-01 01:04:50|5760.27|5759.57|5760.27|5759.57|5760.27|5759.57|5760.27|5759.57|2
1727744700000|2024-10-01 01:05:00|5760.15|5759.45|5760.27|5759.57|5760.27|5759.57|5760.15|5759.45|7
1727744710000|2024-10-01 01:05:10|5760.15|5759.45|5760.4|5759.7|5760.4|5759.7|5760.15|5759.45|8
1727744720000|2024-10-01 01:05:20|||||||||1
1727744730000|2024-10-01 01:05:30|||||||||5
1727744740000|2024-10-01 01:05:40|5760.52|5759.82|5760.4|5759.7|5760.52|5759.82|5760.4|5759.7|3
1727744750000|2024-10-01 01:05:50|||||||||2
1727744760000|2024-10-01 01:06:00|5760.65|5759.95|5760.4|5759.7|5760.65|5759.95|5760.4|5759.7|22
1727744770000|2024-10-01 01:06:10|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|5760.4|5759.7|13
1727744780000|2024-10-01 01:06:20|5760.9|5760.2|5760.9|5760.2|5761.02|5760.32|5760.9|5760.2|31
1727744790000|2024-10-01 01:06:30|||||||||5
1727744800000|2024-10-01 01:06:40|5761.15|5760.45|5761.02|5760.32|5761.15|5760.45|5760.9|5760.2|20
1727744810000|2024-10-01 01:06:50|5760.9|5760.2|5761.15|5760.45|5761.15|5760.45|5760.9|5760.2|19
1727744820000|2024-10-01 01:07:00|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|31
1727744830000|2024-10-01 01:07:10|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|24
1727744840000|2024-10-01 01:07:20|||||||||5
1727744850000|2024-10-01 01:07:30|||||||||1
1727744860000|2024-10-01 01:07:40|||||||||3
1727744870000|2024-10-01 01:07:50|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|24
1727744880000|2024-10-01 01:08:00|5760.65|5759.95|5760.65|5759.95|5760.9|5760.2|5760.65|5759.95|14
1727744890000|2024-10-01 01:08:10|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|28
1727744900000|2024-10-01 01:08:20|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|13
1727744910000|2024-10-01 01:08:30|||||||||13
1727744930000|2024-10-01 01:08:50|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|41
1727744940000|2024-10-01 01:09:00|5760.65|5759.95|5760.52|5759.82|5760.65|5759.95|5760.52|5759.82|9
1727744950000|2024-10-01 01:09:10|5760.4|5759.7|5760.4|5759.7|5760.65|5759.95|5760.4|5759.7|18
1727744960000|2024-10-01 01:09:20|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|8
1727744970000|2024-10-01 01:09:30|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|5
1727744980000|2024-10-01 01:09:40|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|17
1727744990000|2024-10-01 01:09:50|||||||||11
1727745000000|2024-10-01 01:10:00|||||||||3
1727745010000|2024-10-01 01:10:10|5760.9|5760.2|5760.65|5759.95|5760.9|5760.2|5760.65|5759.95|13
1727745020000|2024-10-01 01:10:20|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|11
1727745030000|2024-10-01 01:10:30|5760.65|5759.95|5760.65|5759.95|5760.9|5760.2|5760.65|5759.95|19
1727745040000|2024-10-01 01:10:40|5760.9|5760.2|5760.65|5759.95|5760.9|5760.2|5760.65|5759.95|16
1727745050000|2024-10-01 01:10:50|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|4
1727745060000|2024-10-01 01:11:00|||||||||1
1727745070000|2024-10-01 01:11:10|||||||||9
1727745090000|2024-10-01 01:11:30|5761.15|5760.45|5760.65|5759.95|5761.15|5760.45|5760.65|5759.95|73
1727745100000|2024-10-01 01:11:40|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|3
1727745110000|2024-10-01 01:11:50|||||||||11
1727745120000|2024-10-01 01:12:00|5761.15|5760.45|5761.4|5760.7|5761.4|5760.7|5761.15|5760.45|80
1727745130000|2024-10-01 01:12:10|||||||||15
1727745140000|2024-10-01 01:12:20|||||||||6
1727745150000|2024-10-01 01:12:30|||||||||22
1727745160000|2024-10-01 01:12:40|||||||||1
1727745170000|2024-10-01 01:12:50|5761.52|5760.82|5761.65|5760.95|5761.65|5760.95|5761.4|5760.7|73
1727745180000|2024-10-01 01:13:00|5761.4|5760.7|5761.4|5760.7|5761.4|5760.7|5761.4|5760.7|213
1727745190000|2024-10-01 01:13:10|5761.15|5760.45|5761.15|5760.45|5761.4|5760.7|5761.15|5760.45|66
1727745200000|2024-10-01 01:13:20|5761.4|5760.7|5761.15|5760.45|5761.4|5760.7|5760.9|5760.2|113
1727745210000|2024-10-01 01:13:30|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|23
1727745220000|2024-10-01 01:13:40|5760.65|5759.95|5760.65|5759.95|5760.9|5760.2|5760.65|5759.95|39
1727745230000|2024-10-01 01:13:50|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|10
1727745240000|2024-10-01 01:14:00|||||||||8
1727745250000|2024-10-01 01:14:10|5760.65|5759.95|5760.65|5759.95|5760.9|5760.2|5760.65|5759.95|17
1727745260000|2024-10-01 01:14:20|5760.9|5760.2|5760.65|5759.95|5760.9|5760.2|5760.65|5759.95|6
1727745270000|2024-10-01 01:14:30|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|5760.15|5759.45|50
1727745280000|2024-10-01 01:14:40|5760.15|5759.45|5760.15|5759.45|5760.4|5759.7|5760.15|5759.45|31
1727745290000|2024-10-01 01:14:50|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|2
1727745300000|2024-10-01 01:15:00|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|5760.52|5759.82|4
1727745310000|2024-10-01 01:15:10|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|11
1727745320000|2024-10-01 01:15:20|||||||||1
1727745330000|2024-10-01 01:15:30|5760.77|5760.07|5760.9|5760.2|5760.9|5760.2|5760.77|5760.07|28
1727745340000|2024-10-01 01:15:40|5761.15|5760.45|5760.9|5760.2|5761.15|5760.45|5760.9|5760.2|7
1727745370000|2024-10-01 01:16:10|5761.15|5760.45|5761.15|5760.45|5761.15|5760.45|5761.15|5760.45|11
1727745380000|2024-10-01 01:16:20|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|13
1727745390000|2024-10-01 01:16:30|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|7
1727745410000|2024-10-01 01:16:50|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|31
1727745420000|2024-10-01 01:17:00|5760.27|5759.57|5760.15|5759.45|5760.4|5759.7|5760.15|5759.45|13
1727745430000|2024-10-01 01:17:10|5759.9|5759.2|5759.9|5759.2|5759.9|5759.2|5759.65|5758.95|48
1727745440000|2024-10-01 01:17:20|5759.65|5758.95|5759.9|5759.2|5759.9|5759.2|5759.65|5758.95|33
1727745450000|2024-10-01 01:17:30|5760.15|5759.45|5759.9|5759.2|5760.15|5759.45|5759.9|5759.2|21
1727745460000|2024-10-01 01:17:40|5760.15|5759.45|5759.9|5759.2|5760.15|5759.45|5759.9|5759.2|7
1727745480000|2024-10-01 01:18:00|||||||||19
1727745490000|2024-10-01 01:18:10|5760.02|5759.32|5759.9|5759.2|5760.15|5759.45|5759.9|5759.2|4
1727745500000|2024-10-01 01:18:20|5760.15|5759.45|5760.15|5759.45|5760.15|5759.45|5760.02|5759.32|4
1727745510000|2024-10-01 01:18:30|||||||||3
1727745520000|2024-10-01 01:18:40|5759.9|5759.2|5759.9|5759.2|5759.9|5759.2|5759.9|5759.2|13
1727745530000|2024-10-01 01:18:50|||||||||1
1727745540000|2024-10-01 01:19:00|5759.65|5758.95|5759.9|5759.2|5759.9|5759.2|5759.65|5758.95|27
1727745550000|2024-10-01 01:19:10|5759.65|5758.95|5759.65|5758.95|5759.9|5759.2|5759.65|5758.95|7
1727745560000|2024-10-01 01:19:20|5759.9|5759.2|5759.9|5759.2|5759.9|5759.2|5759.77|5759.07|5
1727745570000|2024-10-01 01:19:30|5760.15|5759.45|5760.15|5759.45|5760.15|5759.45|5759.9|5759.2|3
1727745590000|2024-10-01 01:19:50|||||||||2
1727745600000|2024-10-01 01:20:00|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|12
1727745610000|2024-10-01 01:20:10|5760.15|5759.45|5760.15|5759.45|5760.15|5759.45|5760.15|5759.45|17
1727745620000|2024-10-01 01:20:20|||||||||1
1727745630000|2024-10-01 01:20:30|5760.27|5759.57|5760.4|5759.7|5760.4|5759.7|5760.27|5759.57|1
1727745640000|2024-10-01 01:20:40|5760.52|5759.82|5760.4|5759.7|5760.52|5759.82|5760.4|5759.7|8
1727745650000|2024-10-01 01:20:50|5760.15|5759.45|5760.15|5759.45|5760.15|5759.45|5760.15|5759.45|6
1727745660000|2024-10-01 01:21:00|5760.27|5759.57|5760.4|5759.7|5760.4|5759.7|5760.15|5759.45|9
1727745670000|2024-10-01 01:21:10|||||||||5
1727745680000|2024-10-01 01:21:20|5760.52|5759.82|5760.4|5759.7|5760.65|5759.95|5760.4|5759.7|4
1727745690000|2024-10-01 01:21:30|||||||||2
1727745700000|2024-10-01 01:21:40|||||||||2
1727745710000|2024-10-01 01:21:50|||||||||3
1727745720000|2024-10-01 01:22:00|||||||||1
1727745730000|2024-10-01 01:22:10|||||||||2
1727745740000|2024-10-01 01:22:20|||||||||2
1727745750000|2024-10-01 01:22:30|5760.52|5759.82|5760.65|5759.95|5760.65|5759.95|5760.52|5759.82|7
1727745760000|2024-10-01 01:22:40|||||||||1
1727745770000|2024-10-01 01:22:50|5760.77|5760.07|5760.9|5760.2|5760.9|5760.2|5760.77|5760.07|18
1727745780000|2024-10-01 01:23:00|5760.65|5759.95|5760.9|5760.2|5760.9|5760.2|5760.65|5759.95|10
1727745790000|2024-10-01 01:23:10|||||||||18
1727745800000|2024-10-01 01:23:20|5760.65|5759.95|5761.15|5760.45|5761.15|5760.45|5760.65|5759.95|17
1727745810000|2024-10-01 01:23:30|||||||||1
1727745820000|2024-10-01 01:23:40|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|17
1727745830000|2024-10-01 01:23:50|5761.02|5760.32|5760.9|5760.2|5761.02|5760.32|5760.9|5760.2|22
1727745840000|2024-10-01 01:24:00|5760.77|5760.07|5760.9|5760.2|5760.9|5760.2|5760.77|5760.07|9
1727745850000|2024-10-01 01:24:10|5761.02|5760.32|5761.02|5760.32|5761.02|5760.32|5760.9|5760.2|15
1727745860000|2024-10-01 01:24:20|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|11
1727745890000|2024-10-01 01:24:50|||||||||7
1727745900000|2024-10-01 01:25:00|5761.15|5760.45|5761.02|5760.32|5761.15|5760.45|5760.9|5760.2|15
1727745910000|2024-10-01 01:25:10|5761.15|5760.45|5761.15|5760.45|5761.15|5760.45|5760.9|5760.2|5
1727745920000|2024-10-01 01:25:20|||||||||13
1727745930000|2024-10-01 01:25:30|5761.4|5760.7|5761.4|5760.7|5761.4|5760.7|5761.4|5760.7|15
1727745940000|2024-10-01 01:25:40|5763.15|5762.45|5762.65|5761.95|5763.15|5762.45|5762.4|5761.7|443
1727745950000|2024-10-01 01:25:50|5762.9|5762.2|5762.65|5761.95|5762.9|5762.2|5762.4|5761.7|66
1727745960000|2024-10-01 01:26:00|5762.9|5762.2|5763.4|5762.7|5763.4|5762.7|5762.9|5762.2|98
1727745970000|2024-10-01 01:26:10|5763.65|5762.95|5763.65|5762.95|5763.65|5762.95|5763.4|5762.7|70
1727745980000|2024-10-01 01:26:20|5763.9|5763.2|5763.65|5762.95|5763.9|5763.2|5763.65|5762.95|109
1727745990000|2024-10-01 01:26:30|5763.4|5762.7|5763.15|5762.45|5763.4|5762.7|5763.15|5762.45|26
1727746000000|2024-10-01 01:26:40|5762.9|5762.2|5762.65|5761.95|5763.02|5762.32|5762.65|5761.95|35
1727746010000|2024-10-01 01:26:50|5762.77|5762.07|5762.65|5761.95|5762.9|5762.2|5762.65|5761.95|33
1727746020000|2024-10-01 01:27:00|5762.4|5761.7|5762.4|5761.7|5762.4|5761.7|5762.4|5761.7|12
1727746030000|2024-10-01 01:27:10|5762.27|5761.57|5762.15|5761.45|5762.27|5761.57|5762.15|5761.45|41
1727746040000|2024-10-01 01:27:20|5762.4|5761.7|5762.15|5761.45|5762.4|5761.7|5762.15|5761.45|15
1727746050000|2024-10-01 01:27:30|5762.27|5761.57|5762.15|5761.45|5762.4|5761.7|5762.15|5761.45|4
1727746060000|2024-10-01 01:27:40|||||||||6
1727746070000|2024-10-01 01:27:50|||||||||5
1727746080000|2024-10-01 01:28:00|5762.4|5761.7|5762.4|5761.7|5762.4|5761.7|5762.4|5761.7|16
1727746090000|2024-10-01 01:28:10|5762.65|5761.95|5762.65|5761.95|5762.65|5761.95|5762.65|5761.95|22
1727746100000|2024-10-01 01:28:20|5762.9|5762.2|5762.65|5761.95|5762.9|5762.2|5762.65|5761.95|11
1727746110000|2024-10-01 01:28:30|5762.9|5762.2|5762.9|5762.2|5762.9|5762.2|5762.9|5762.2|6
1727746120000|2024-10-01 01:28:40|5763.15|5762.45|5763.4|5762.7|5763.4|5762.7|5763.15|5762.45|27
1727746130000|2024-10-01 01:28:50|5763.15|5762.45|5763.15|5762.45|5763.15|5762.45|5763.15|5762.45|21
1727746140000|2024-10-01 01:29:00|5763.4|5762.7|5763.15|5762.45|5763.4|5762.7|5763.15|5762.45|20
1727746150000|2024-10-01 01:29:10|5763.4|5762.7|5763.65|5762.95|5763.65|5762.95|5763.4|5762.7|34
1727746160000|2024-10-01 01:29:20|5763.4|5762.7|5763.4|5762.7|5763.4|5762.7|5763.4|5762.7|16
1727746170000|2024-10-01 01:29:30|5763.65|5762.95|5763.65|5762.95|5763.65|5762.95|5763.65|5762.95|10
1727746180000|2024-10-01 01:29:40|5763.4|5762.7|5763.65|5762.95|5763.65|5762.95|5763.4|5762.7|10
1727746190000|2024-10-01 01:29:50|5763.4|5762.7|5763.4|5762.7|5763.65|5762.95|5763.4|5762.7|22
1727746200000|2024-10-01 01:30:00|5763.15|5762.45|5764.15|5763.45|5764.15|5763.45|5763.15|5762.45|109
1727746210000|2024-10-01 01:30:10|5763.9|5763.2|5763.9|5763.2|5763.9|5763.2|5763.9|5763.2|26
1727746220000|2024-10-01 01:30:20|5764.02|5763.32|5764.15|5763.45|5764.15|5763.45|5763.9|5763.2|48
1727746230000|2024-10-01 01:30:30|5763.9|5763.2|5763.65|5762.95|5763.9|5763.2|5763.65|5762.95|41
1727746240000|2024-10-01 01:30:40|5763.9|5763.2|5763.9|5763.2|5764.15|5763.45|5763.9|5763.2|49
1727746250000|2024-10-01 01:30:50|5764.15|5763.45|5764.15|5763.45|5764.15|5763.45|5764.15|5763.45|21
1727746260000|2024-10-01 01:31:00|||||||||19
1727746270000|2024-10-01 01:31:10|5764.4|5763.7|5764.9|5764.2|5764.9|5764.2|5764.4|5763.7|97
1727746280000|2024-10-01 01:31:20|5764.65|5763.95|5764.9|5764.2|5764.9|5764.2|5764.65|5763.95|74
1727746290000|2024-10-01 01:31:30|5764.65|5763.95|5764.65|5763.95|5764.9|5764.2|5764.65|5763.95|48
1727746300000|2024-10-01 01:31:40|5764.4|5763.7|5764.4|5763.7|5764.4|5763.7|5764.4|5763.7|98
1727746310000|2024-10-01 01:31:50|5764.15|5763.45|5764.4|5763.7|5764.4|5763.7|5764.15|5763.45|28
1727746320000|2024-10-01 01:32:00|5764.65|5763.95|5764.9|5764.2|5765.15|5764.45|5764.65|5763.95|47
1727746330000|2024-10-01 01:32:10|5765.15|5764.45|5765.4|5764.7|5765.4|5764.7|5764.9|5764.2|71
1727746340000|2024-10-01 01:32:20|5765.15|5764.45|5765.15|5764.45|5765.15|5764.45|5765.15|5764.45|37
1727746350000|2024-10-01 01:32:30|5764.9|5764.2|5764.65|5763.95|5764.9|5764.2|5764.65|5763.95|18
1727746360000|2024-10-01 01:32:40|5764.4|5763.7|5764.4|5763.7|5764.4|5763.7|5764.15|5763.45|13
1727746370000|2024-10-01 01:32:50|5764.15|5763.45|5764.15|5763.45|5764.15|5763.45|5764.15|5763.45|7
1727746380000|2024-10-01 01:33:00|5764.65|5763.95|5764.4|5763.7|5764.65|5763.95|5764.4|5763.7|61
1727746390000|2024-10-01 01:33:10|5764.65|5763.95|5764.4|5763.7|5764.65|5763.95|5764.4|5763.7|41
1727746400000|2024-10-01 01:33:20|5764.65|5763.95|5764.4|5763.7|5764.65|5763.95|5764.4|5763.7|45
1727746410000|2024-10-01 01:33:30|5764.65|5763.95|5764.65|5763.95|5764.65|5763.95|5764.65|5763.95|6
1727746420000|2024-10-01 01:33:40|5764.4|5763.7|5764.15|5763.45|5764.4|5763.7|5764.15|5763.45|14
1727746430000|2024-10-01 01:33:50|5763.9|5763.2|5763.9|5763.2|5763.9|5763.2|5763.9|5763.2|10
1727746440000|2024-10-01 01:34:00|||||||||1
1727746450000|2024-10-01 01:34:10|||||||||21
1727746460000|2024-10-01 01:34:20|||||||||3
1727746470000|2024-10-01 01:34:30|5764.15|5763.45|5764.15|5763.45|5764.15|5763.45|5763.9|5763.2|25
1727746480000|2024-10-01 01:34:40|5763.9|5763.2|5764.27|5763.57|5764.4|5763.7|5763.9|5763.2|64
1727746490000|2024-10-01 01:34:50|5764.15|5763.45|5764.4|5763.7|5764.4|5763.7|5764.15|5763.45|14
1727746500000|2024-10-01 01:35:00|||||||||4
1727746510000|2024-10-01 01:35:10|5764.15|5763.45|5764.4|5763.7|5764.4|5763.7|5764.15|5763.45|22
1727746530000|2024-10-01 01:35:30|5764.27|5763.57|5764.27|5763.57|5764.27|5763.57|5764.27|5763.57|7
1727746540000|2024-10-01 01:35:40|5764.4|5763.7|5764.65|5763.95|5764.65|5763.95|5764.27|5763.57|14
1727746550000|2024-10-01 01:35:50|5764.4|5763.7|5764.52|5763.82|5764.65|5763.95|5764.4|5763.7|8
1727746560000|2024-10-01 01:36:00|5764.65|5763.95|5764.65|5763.95|5764.65|5763.95|5764.65|5763.95|1
1727746570000|2024-10-01 01:36:10|5764.77|5764.07|5764.9|5764.2|5764.9|5764.2|5764.65|5763.95|24
1727746580000|2024-10-01 01:36:20|5764.65|5763.95|5764.77|5764.07|5764.77|5764.07|5764.65|5763.95|9
1727746590000|2024-10-01 01:36:30|5764.9|5764.2|5764.9|5764.2|5765.02|5764.32|5764.9|5764.2|1
1727746600000|2024-10-01 01:36:40|5765.02|5764.32|5765.15|5764.45|5765.15|5764.45|5765.02|5764.32|9
1727746610000|2024-10-01 01:36:50|5765.4|5764.7|5765.15|5764.45|5765.4|5764.7|5765.15|5764.45|24
1727746620000|2024-10-01 01:37:00|5765.4|5764.7|5765.65|5764.95|5765.77|5765.07|5765.4|5764.7|42
1727746630000|2024-10-01 01:37:10|5765.9|5765.2|5765.9|5765.2|5766.02|5765.32|5765.9|5765.2|33
1727746640000|2024-10-01 01:37:20|5765.77|5765.07|5765.9|5765.2|5765.9|5765.2|5765.77|5765.07|14
1727746650000|2024-10-01 01:37:30|5766.15|5765.45|5766.15|5765.45|5766.15|5765.45|5766.15|5765.45|6
1727746660000|2024-10-01 01:37:40|5765.9|5765.2|5765.9|5765.2|5765.9|5765.2|5765.9|5765.2|26
1727746670000|2024-10-01 01:37:50|5766.15|5765.45|5765.9|5765.2|5766.15|5765.45|5765.9|5765.2|21
1727746680000|2024-10-01 01:38:00|||||||||20
1727746690000|2024-10-01 01:38:10|5765.65|5764.95|5765.9|5765.2|5765.9|5765.2|5765.4|5764.7|39
1727746700000|2024-10-01 01:38:20|||||||||6
1727746710000|2024-10-01 01:38:30|5765.65|5764.95|5765.65|5764.95|5765.65|5764.95|5765.65|5764.95|9
1727746720000|2024-10-01 01:38:40|||||||||6
1727746730000|2024-10-01 01:38:50|||||||||5
1727746740000|2024-10-01 01:39:00|5765.4|5764.7|5765.15|5764.45|5765.4|5764.7|5765.15|5764.45|32
1727746750000|2024-10-01 01:39:10|5764.9|5764.2|5764.9|5764.2|5764.9|5764.2|5764.9|5764.2|20
1727746760000|2024-10-01 01:39:20|5765.15|5764.45|5764.9|5764.2|5765.15|5764.45|5764.9|5764.2|18
1727746770000|2024-10-01 01:39:30|||||||||5
1727746780000|2024-10-01 01:39:40|||||||||1
1727746790000|2024-10-01 01:39:50|5764.77|5764.07|5764.9|5764.2|5764.9|5764.2|5764.65|5763.95|19
1727746800000|2024-10-01 01:40:00|5765.15|5764.45|5765.4|5764.7|5765.4|5764.7|5765.15|5764.45|44
1727746810000|2024-10-01 01:40:10|5765.65|5764.95|5765.65|5764.95|5765.65|5764.95|5765.65|5764.95|22
1727746820000|2024-10-01 01:40:20|5765.4|5764.7|5765.4|5764.7|5765.65|5764.95|5765.4|5764.7|27
1727746830000|2024-10-01 01:40:30|||||||||4
1727746840000|2024-10-01 01:40:40|||||||||18
1727746850000|2024-10-01 01:40:50|5765.65|5764.95|5765.65|5764.95|5765.65|5764.95|5765.4|5764.7|9
1727746860000|2024-10-01 01:41:00|||||||||33
1727746870000|2024-10-01 01:41:10|5765.9|5765.2|5765.9|5765.2|5765.9|5765.2|5765.9|5765.2|15
1727746880000|2024-10-01 01:41:20|5765.77|5765.07|5765.65|5764.95|5765.77|5765.07|5765.65|5764.95|9
1727746900000|2024-10-01 01:41:40|5765.4|5764.7|5765.4|5764.7|5765.4|5764.7|5765.4|5764.7|7
1727746910000|2024-10-01 01:41:50|5765.65|5764.95|5765.4|5764.7|5765.65|5764.95|5765.4|5764.7|9
1727746920000|2024-10-01 01:42:00|5765.52|5764.82|5765.4|5764.7|5765.52|5764.82|5765.4|5764.7|5
1727746930000|2024-10-01 01:42:10|5765.65|5764.95|5765.65|5764.95|5765.65|5764.95|5765.4|5764.7|28
1727746940000|2024-10-01 01:42:20|||||||||16
1727746950000|2024-10-01 01:42:30|5765.9|5765.2|5765.65|5764.95|5765.9|5765.2|5765.65|5764.95|32
1727746960000|2024-10-01 01:42:40|5765.9|5765.2|5765.65|5764.95|5765.9|5765.2|5765.65|5764.95|11
1727746970000|2024-10-01 01:42:50|5765.4|5764.7|5765.52|5764.82|5765.52|5764.82|5765.4|5764.7|10
1727746980000|2024-10-01 01:43:00|5765.4|5764.7|5765.65|5764.95|5765.9|5765.2|5765.4|5764.7|11
1727746990000|2024-10-01 01:43:10|5765.77|5765.07|5765.77|5765.07|5765.77|5765.07|5765.65|5764.95|4
1727747000000|2024-10-01 01:43:20|5765.65|5764.95|5765.9|5765.2|5765.9|5765.2|5765.65|5764.95|10
1727747010000|2024-10-01 01:43:30|5765.65|5764.95|5765.65|5764.95|5765.77|5765.07|5765.65|5764.95|13
1727747020000|2024-10-01 01:43:40|5765.4|5764.7|5765.4|5764.7|5765.4|5764.7|5765.4|5764.7|14
1727747030000|2024-10-01 01:43:50|||||||||11
1727747040000|2024-10-01 01:44:00|5765.65|5764.95|5765.65|5764.95|5765.65|5764.95|5765.4|5764.7|21
1727747050000|2024-10-01 01:44:10|5765.4|5764.7|5765.9|5765.2|5765.9|5765.2|5765.4|5764.7|146
1727747060000|2024-10-01 01:44:20|5765.65|5764.95|5765.65|5764.95|5765.65|5764.95|5765.65|5764.95|15
1727747070000|2024-10-01 01:44:30|5765.4|5764.7|5765.4|5764.7|5765.4|5764.7|5765.4|5764.7|20
1727747080000|2024-10-01 01:44:40|5765.15|5764.45|5765.15|5764.45|5765.15|5764.45|5765.15|5764.45|7
1727747090000|2024-10-01 01:44:50|5765.27|5764.57|5765.15|5764.45|5765.27|5764.57|5765.15|5764.45|20
1727747100000|2024-10-01 01:45:00|5765.27|5764.57|5765.4|5764.7|5765.4|5764.7|5765.15|5764.45|8
1727747110000|2024-10-01 01:45:10|||||||||5
1727747120000|2024-10-01 01:45:20|5765.15|5764.45|5765.15|5764.45|5765.15|5764.45|5765.15|5764.45|19
1727747130000|2024-10-01 01:45:30|5764.15|5763.45|5764.15|5763.45|5764.4|5763.7|5764.15|5763.45|204
1727747140000|2024-10-01 01:45:40|5764.4|5763.7|5764.4|5763.7|5764.4|5763.7|5764.4|5763.7|22
1727747150000|2024-10-01 01:45:50|5764.65|5763.95|5764.9|5764.2|5764.9|5764.2|5764.65|5763.95|13
1727747160000|2024-10-01 01:46:00|||||||||16
1727747170000|2024-10-01 01:46:10|||||||||5
1727747180000|2024-10-01 01:46:20|5765.15|5764.45|5765.15|5764.45|5765.15|5764.45|5765.15|5764.45|9
1727747200000|2024-10-01 01:46:40|5765.4|5764.7|5765.4|5764.7|5765.4|5764.7|5765.4|5764.7|31
1727747210000|2024-10-01 01:46:50|||||||||5
1727747230000|2024-10-01 01:47:10|||||||||7
1727747240000|2024-10-01 01:47:20|5765.65|5764.95|5765.4|5764.7|5765.65|5764.95|5765.4|5764.7|36
1727747250000|2024-10-01 01:47:30|||||||||4
1727747270000|2024-10-01 01:47:50|||||||||1
1727747280000|2024-10-01 01:48:00|5765.65|5764.95|5765.65|5764.95|5765.65|5764.95|5765.65|5764.95|21
1727747290000|2024-10-01 01:48:10|||||||||9
1727747300000|2024-10-01 01:48:20|||||||||16
1727747310000|2024-10-01 01:48:30|||||||||4
1727747320000|2024-10-01 01:48:40|||||||||36
1727747340000|2024-10-01 01:49:00|5766.15|5765.45|5766.65|5765.95|5767.15|5766.45|5766.15|5765.45|370
1727747350000|2024-10-01 01:49:10|5766.9|5766.2|5766.15|5765.45|5767.15|5766.45|5766.15|5765.45|144
1727747360000|2024-10-01 01:49:20|5765.9|5765.2|5765.77|5765.07|5765.9|5765.2|5765.65|5764.95|20
1727747370000|2024-10-01 01:49:30|5765.9|5765.2|5765.9|5765.2|5765.9|5765.2|5765.9|5765.2|10
1727747380000|2024-10-01 01:49:40|||||||||36
1727747390000|2024-10-01 01:49:50|5765.65|5764.95|5765.4|5764.7|5765.65|5764.95|5765.4|5764.7|23
1727747400000|2024-10-01 01:50:00|5765.65|5764.95|5765.9|5765.2|5765.9|5765.2|5765.65|5764.95|21
1727747410000|2024-10-01 01:50:10|||||||||11
1727747420000|2024-10-01 01:50:20|5765.77|5765.07|5765.9|5765.2|5765.9|5765.2|5765.65|5764.95|22
1727747430000|2024-10-01 01:50:30|5765.77|5765.07|5765.9|5765.2|5765.9|5765.2|5765.65|5764.95|13
1727747440000|2024-10-01 01:50:40|5765.77|5765.07|5765.9|5765.2|5765.9|5765.2|5765.65|5764.95|3
1727747450000|2024-10-01 01:50:50|5765.77|5765.07|5765.9|5765.2|5765.9|5765.2|5765.77|5765.07|0
1727747460000|2024-10-01 01:51:00|||||||||14
1727747470000|2024-10-01 01:51:10|5765.65|5764.95|5765.9|5765.2|5765.9|5765.2|5765.65|5764.95|10
1727747480000|2024-10-01 01:51:20|||||||||2
1727747500000|2024-10-01 01:51:40|5765.65|5764.95|5765.9|5765.2|5765.9|5765.2|5765.65|5764.95|25
1727747510000|2024-10-01 01:51:50|||||||||7
1727747540000|2024-10-01 01:52:20|||||||||3
1727747550000|2024-10-01 01:52:30|||||||||7
1727747560000|2024-10-01 01:52:40|5765.77|5765.07|5765.9|5765.2|5765.9|5765.2|5765.65|5764.95|17
1727747570000|2024-10-01 01:52:50|5765.65|5764.95|5765.65|5764.95|5765.65|5764.95|5765.65|5764.95|7
1727747580000|2024-10-01 01:53:00|5765.9|5765.2|5765.9|5765.2|5765.9|5765.2|5765.9|5765.2|19
1727747590000|2024-10-01 01:53:10|5766.15|5765.45|5766.15|5765.45|5766.15|5765.45|5766.15|5765.45|34
1727747600000|2024-10-01 01:53:20|5766.65|5765.95|5766.65|5765.95|5766.65|5765.95|5766.4|5765.7|62
1727747610000|2024-10-01 01:53:30|5766.4|5765.7|5766.4|5765.7|5766.4|5765.7|5766.4|5765.7|17
1727747620000|2024-10-01 01:53:40|5766.65|5765.95|5767.15|5766.45|5767.15|5766.45|5766.65|5765.95|224
1727747630000|2024-10-01 01:53:50|5767.27|5766.57|5767.4|5766.7|5767.65|5766.95|5767.15|5766.45|59
1727747640000|2024-10-01 01:54:00|5767.15|5766.45|5767.27|5766.57|5767.4|5766.7|5767.15|5766.45|80
1727747650000|2024-10-01 01:54:10|5767.15|5766.45|5766.9|5766.2|5767.15|5766.45|5766.9|5766.2|24
1727747660000|2024-10-01 01:54:20|5766.65|5765.95|5766.65|5765.95|5766.65|5765.95|5766.65|5765.95|15
1727747670000|2024-10-01 01:54:30|5767.02|5766.32|5767.4|5766.7|5767.4|5766.7|5767.02|5766.32|133
1727747680000|2024-10-01 01:54:40|5767.27|5766.57|5767.15|5766.45|5767.4|5766.7|5767.15|5766.45|16
1727747690000|2024-10-01 01:54:50|5767.4|5766.7|5767.4|5766.7|5767.4|5766.7|5767.4|5766.7|30
1727747700000|2024-10-01 01:55:00|5767.65|5766.95|5767.65|5766.95|5767.9|5767.2|5767.4|5766.7|147
1727747710000|2024-10-01 01:55:10|5767.9|5767.2|5767.65|5766.95|5767.9|5767.2|5767.65|5766.95|23
1727747720000|2024-10-01 01:55:20|5767.52|5766.82|5767.65|5766.95|5767.65|5766.95|5767.4|5766.7|31
1727747730000|2024-10-01 01:55:30|5767.4|5766.7|5767.4|5766.7|5767.4|5766.7|5767.4|5766.7|15
1727747740000|2024-10-01 01:55:40|5767.15|5766.45|5767.15|5766.45|5767.15|5766.45|5767.15|5766.45|5
1727747750000|2024-10-01 01:55:50|5766.9|5766.2|5766.9|5766.2|5766.9|5766.2|5766.65|5765.95|34
1727747760000|2024-10-01 01:56:00|5766.65|5765.95|5766.65|5765.95|5766.65|5765.95|5766.65|5765.95|17
1727747770000|2024-10-01 01:56:10|5766.9|5766.2|5766.65|5765.95|5766.9|5766.2|5766.65|5765.95|11
1727747780000|2024-10-01 01:56:20|5766.4|5765.7|5766.65|5765.95|5766.65|5765.95|5766.4|5765.7|18
1727747800000|2024-10-01 01:56:40|5766.52|5765.82|5766.52|5765.82|5766.65|5765.95|5766.4|5765.7|10
1727747810000|2024-10-01 01:56:50|5766.4|5765.7|5766.4|5765.7|5766.4|5765.7|5766.4|5765.7|0
1727747820000|2024-10-01 01:57:00|5766.15|5765.45|5766.15|5765.45|5766.4|5765.7|5766.15|5765.45|43
1727747830000|2024-10-01 01:57:10|5766.4|5765.7|5766.65|5765.95|5766.65|5765.95|5766.4|5765.7|39
1727747850000|2024-10-01 01:57:30|5766.52|5765.82|5766.9|5766.2|5766.9|5766.2|5766.52|5765.82|26
1727747860000|2024-10-01 01:57:40|5766.65|5765.95|5766.77|5766.07|5766.77|5766.07|5766.65|5765.95|11
1727747870000|2024-10-01 01:57:50|5766.65|5765.95|5766.9|5766.2|5766.9|5766.2|5766.65|5765.95|1
1727747880000|2024-10-01 01:58:00|5767.15|5766.45|5767.4|5766.7|5767.4|5766.7|5767.15|5766.45|10
1727747890000|2024-10-01 01:58:10|5767.65|5766.95|5767.52|5766.82|5767.65|5766.95|5767.52|5766.82|21
1727747900000|2024-10-01 01:58:20|5767.4|5766.7|5767.65|5766.95|5767.9|5767.2|5767.4|5766.7|11
1727747910000|2024-10-01 01:58:30|5767.9|5767.2|5767.9|5767.2|5767.9|5767.2|5767.65|5766.95|13
1727747920000|2024-10-01 01:58:40|5767.65|5766.95|5767.65|5766.95|5767.65|5766.95|5767.65|5766.95|35
1727747930000|2024-10-01 01:58:50|||||||||1
1727747940000|2024-10-01 01:59:00|5767.9|5767.2|5767.15|5766.45|5767.9|5767.2|5766.9|5766.2|125
1727747960000|2024-10-01 01:59:20|5767.27|5766.57|5767.4|5766.7|5767.4|5766.7|5767.15|5766.45|10
1727747970000|2024-10-01 01:59:30|||||||||4
1727747980000|2024-10-01 01:59:40|5767.15|5766.45|5767.15|5766.45|5767.27|5766.57|5767.15|5766.45|24
1727747990000|2024-10-01 01:59:50|5767.4|5766.7|5768.4|5767.7|5768.65|5767.95|5767.4|5766.7|447
1727748000000|2024-10-01 02:00:00|5768.15|5767.45|5768.4|5767.7|5768.9|5768.2|5768.15|5767.45|129
1727748010000|2024-10-01 02:00:10|5768.15|5767.45|5768.15|5767.45|5768.15|5767.45|5768.15|5767.45|24
1727748020000|2024-10-01 02:00:20|5767.9|5767.2|5768.15|5767.45|5768.15|5767.45|5767.9|5767.2|15
1727748030000|2024-10-01 02:00:30|5768.02|5767.32|5768.02|5767.32|5768.15|5767.45|5767.9|5767.2|22
1727748040000|2024-10-01 02:00:40|5767.9|5767.2|5768.15|5767.45|5768.15|5767.45|5767.9|5767.2|20
1727748050000|2024-10-01 02:00:50|5767.9|5767.2|5768.15|5767.45|5768.15|5767.45|5767.9|5767.2|21
1727748060000|2024-10-01 02:01:00|5768.4|5767.7|5767.9|5767.2|5768.4|5767.7|5767.9|5767.2|48
1727748070000|2024-10-01 02:01:10|||||||||3
1727748080000|2024-10-01 02:01:20|5768.15|5767.45|5767.65|5766.95|5768.15|5767.45|5767.65|5766.95|28
1727748090000|2024-10-01 02:01:30|5767.52|5766.82|5767.65|5766.95|5767.65|5766.95|5767.52|5766.82|12
1727748100000|2024-10-01 02:01:40|||||||||10
1727748110000|2024-10-01 02:01:50|||||||||11
1727748120000|2024-10-01 02:02:00|5767.4|5766.7|5767.4|5766.7|5767.4|5766.7|5767.4|5766.7|3
1727748130000|2024-10-01 02:02:10|||||||||9
1727748140000|2024-10-01 02:02:20|5767.27|5766.57|5767.15|5766.45|5767.27|5766.57|5767.15|5766.45|5
1727748150000|2024-10-01 02:02:30|5767.4|5766.7|5767.65|5766.95|5767.65|5766.95|5767.4|5766.7|25
1727748160000|2024-10-01 02:02:40|5767.9|5767.2|5767.9|5767.2|5767.9|5767.2|5767.9|5767.2|20
1727748170000|2024-10-01 02:02:50|5767.77|5767.07|5768.15|5767.45|5768.15|5767.45|5767.77|5767.07|19
1727748180000|2024-10-01 02:03:00|5767.9|5767.2|5767.9|5767.2|5767.9|5767.2|5767.77|5767.07|13
1727748190000|2024-10-01 02:03:10|5767.65|5766.95|5767.65|5766.95|5767.65|5766.95|5767.65|5766.95|11
1727748200000|2024-10-01 02:03:20|||||||||1
1727748210000|2024-10-01 02:03:30|||||||||1
1727748220000|2024-10-01 02:03:40|5767.4|5766.7|5767.4|5766.7|5767.4|5766.7|5767.4|5766.7|14
1727748230000|2024-10-01 02:03:50|||||||||13
1727748240000|2024-10-01 02:04:00|5767.15|5766.45|5766.9|5766.2|5767.15|5766.45|5766.9|5766.2|17
1727748250000|2024-10-01 02:04:10|5766.65|5765.95|5766.65|5765.95|5766.65|5765.95|5766.65|5765.95|19
1727748260000|2024-10-01 02:04:20|5766.9|5766.2|5766.9|5766.2|5766.9|5766.2|5766.65|5765.95|22
1727748270000|2024-10-01 02:04:30|5767.02|5766.32|5767.15|5766.45|5767.15|5766.45|5767.02|5766.32|41
1727748280000|2024-10-01 02:04:40|5766.65|5765.95|5766.15|5765.45|5766.65|5765.95|5766.15|5765.45|72
1727748290000|2024-10-01 02:04:50|5766.4|5765.7|5766.15|5765.45|5766.4|5765.7|5766.15|5765.45|28
1727748300000|2024-10-01 02:05:00|||||||||1
1727748310000|2024-10-01 02:05:10|5765.9|5765.2|5765.9|5765.2|5765.9|5765.2|5765.9|5765.2|11
1727748320000|2024-10-01 02:05:20|5766.15|5765.45|5766.15|5765.45|5766.15|5765.45|5765.9|5765.2|69
1727748330000|2024-10-01 02:05:30|||||||||13
1727748340000|2024-10-01 02:05:40|5765.9|5765.2|5765.9|5765.2|5765.9|5765.2|5765.9|5765.2|27
1727748350000|2024-10-01 02:05:50|5766.15|5765.45|5766.15|5765.45|5766.15|5765.45|5766.15|5765.45|20
1727748360000|2024-10-01 02:06:00|||||||||13
1727748380000|2024-10-01 02:06:20|5766.02|5765.32|5766.15|5765.45|5766.15|5765.45|5766.02|5765.32|6
1727748390000|2024-10-01 02:06:30|5766.02|5765.32|5766.15|5765.45|5766.4|5765.7|5765.9|5765.2|26
1727748400000|2024-10-01 02:06:40|||||||||3
1727748410000|2024-10-01 02:06:50|||||||||1
1727748420000|2024-10-01 02:07:00|||||||||11
1727748430000|2024-10-01 02:07:10|||||||||8
1727748450000|2024-10-01 02:07:30|5766.4|5765.7|5766.4|5765.7|5766.4|5765.7|5766.4|5765.7|7
1727748460000|2024-10-01 02:07:40|5766.15|5765.45|5766.15|5765.45|5766.27|5765.57|5766.15|5765.45|7
1727748470000|2024-10-01 02:07:50|5766.4|5765.7|5766.4|5765.7|5766.4|5765.7|5766.4|5765.7|5
1727748480000|2024-10-01 02:08:00|||||||||8
1727748490000|2024-10-01 02:08:10|5766.52|5765.82|5766.52|5765.82|5766.52|5765.82|5766.52|5765.82|48
1727748500000|2024-10-01 02:08:20|5766.4|5765.7|5766.15|5765.45|5766.65|5765.95|5766.15|5765.45|58
1727748510000|2024-10-01 02:08:30|||||||||3
1727748520000|2024-10-01 02:08:40|5766.4|5765.7|5766.15|5765.45|5766.4|5765.7|5766.15|5765.45|21
1727748530000|2024-10-01 02:08:50|||||||||9
1727748540000|2024-10-01 02:09:00|5766.27|5765.57|5766.4|5765.7|5766.4|5765.7|5766.27|5765.57|5
1727748550000|2024-10-01 02:09:10|||||||||1
1727748560000|2024-10-01 02:09:20|||||||||1
1727748570000|2024-10-01 02:09:30|5766.15|5765.45|5766.15|5765.45|5766.15|5765.45|5766.15|5765.45|27
1727748580000|2024-10-01 02:09:40|||||||||1
1727748590000|2024-10-01 02:09:50|5765.9|5765.2|5765.9|5765.2|5765.9|5765.2|5765.9|5765.2|20
1727748600000|2024-10-01 02:10:00|5766.15|5765.45|5766.15|5765.45|5766.15|5765.45|5765.9|5765.2|41
1727748610000|2024-10-01 02:10:10|5766.4|5765.7|5766.4|5765.7|5766.4|5765.7|5766.4|5765.7|9
1727748620000|2024-10-01 02:10:20|||||||||1
1727748630000|2024-10-01 02:10:30|||||||||5
1727748640000|2024-10-01 02:10:40|||||||||13
1727748650000|2024-10-01 02:10:50|||||||||3
1727748660000|2024-10-01 02:11:00|5766.15|5765.45|5766.15|5765.45|5766.15|5765.45|5766.15|5765.45|57
1727748690000|2024-10-01 02:11:30|||||||||13
1727748700000|2024-10-01 02:11:40|5766.4|5765.7|5766.15|5765.45|5766.4|5765.7|5766.15|5765.45|36
1727748710000|2024-10-01 02:11:50|5766.02|5765.32|5766.15|5765.45|5766.15|5765.45|5765.9|5765.2|125
1727748730000|2024-10-01 02:12:10|5765.9|5765.2|5766.15|5765.45|5766.15|5765.45|5765.9|5765.2|41
1727748740000|2024-10-01 02:12:20|5766.4|5765.7|5766.4|5765.7|5766.4|5765.7|5766.4|5765.7|3
1727748750000|2024-10-01 02:12:30|||||||||12
1727748780000|2024-10-01 02:13:00|5766.65|5765.95|5766.65|5765.95|5766.65|5765.95|5766.65|5765.95|18
1727748790000|2024-10-01 02:13:10|||||||||2
1727748800000|2024-10-01 02:13:20|5766.4|5765.7|5766.4|5765.7|5766.4|5765.7|5766.4|5765.7|19
1727748810000|2024-10-01 02:13:30|5766.15|5765.45|5766.15|5765.45|5766.15|5765.45|5766.15|5765.45|16
1727748820000|2024-10-01 02:13:40|5765.9|5765.2|5766.15|5765.45|5766.15|5765.45|5765.9|5765.2|14
1727748830000|2024-10-01 02:13:50|5766.02|5765.32|5765.9|5765.2|5766.02|5765.32|5765.9|5765.2|11
1727748840000|2024-10-01 02:14:00|||||||||17
1727748850000|2024-10-01 02:14:10|||||||||1
1727748860000|2024-10-01 02:14:20|5765.4|5764.7|5765.4|5764.7|5765.65|5764.95|5765.4|5764.7|59
1727748870000|2024-10-01 02:14:30|||||||||7
1727748880000|2024-10-01 02:14:40|||||||||83
1727748890000|2024-10-01 02:14:50|||||||||34
1727748900000|2024-10-01 02:15:00|5765.65|5764.95|5765.4|5764.7|5765.77|5765.07|5765.4|5764.7|67
1727748910000|2024-10-01 02:15:10|||||||||5
1727748920000|2024-10-01 02:15:20|5765.52|5764.82|5765.4|5764.7|5765.65|5764.95|5765.4|5764.7|7
1727748930000|2024-10-01 02:15:30|||||||||11
1727748940000|2024-10-01 02:15:40|5765.65|5764.95|5765.65|5764.95|5765.65|5764.95|5765.65|5764.95|21
1727748950000|2024-10-01 02:15:50|5765.77|5765.07|5765.9|5765.2|5765.9|5765.2|5765.77|5765.07|21
1727748960000|2024-10-01 02:16:00|5766.02|5765.32|5765.9|5765.2|5766.02|5765.32|5765.9|5765.2|26
1727748970000|2024-10-01 02:16:10|||||||||10
1727748980000|2024-10-01 02:16:20|5766.15|5765.45|5765.9|5765.2|5766.15|5765.45|5765.9|5765.2|5
1727748990000|2024-10-01 02:16:30|5765.65|5764.95|5765.9|5765.2|5765.9|5765.2|5765.65|5764.95|16
1727749000000|2024-10-01 02:16:40|5765.65|5764.95|5765.9|5765.2|5765.9|5765.2|5765.65|5764.95|13
1727749020000|2024-10-01 02:17:00|5766.15|5765.45|5766.15|5765.45|5766.15|5765.45|5766.02|5765.32|25
1727749030000|2024-10-01 02:17:10|5766.02|5765.32|5765.9|5765.2|5766.15|5765.45|5765.9|5765.2|0
1727749050000|2024-10-01 02:17:30|||||||||4
1727749070000|2024-10-01 02:17:50|||||||||6
1727749080000|2024-10-01 02:18:00|||||||||5
1727749090000|2024-10-01 02:18:10|5765.77|5765.07|5765.9|5765.2|5765.9|5765.2|5765.65|5764.95|5
1727749100000|2024-10-01 02:18:20|||||||||8
1727749110000|2024-10-01 02:18:30|5765.77|5765.07|5765.65|5764.95|5765.9|5765.2|5765.65|5764.95|12
1727749120000|2024-10-01 02:18:40|||||||||6
1727749130000|2024-10-01 02:18:50|5765.77|5765.07|5765.65|5764.95|5765.77|5765.07|5765.65|5764.95|1
1727749140000|2024-10-01 02:19:00|5765.9|5765.2|5765.9|5765.2|5765.9|5765.2|5765.9|5765.2|24
1727749150000|2024-10-01 02:19:10|||||||||7
1727749160000|2024-10-01 02:19:20|||||||||3
1727749170000|2024-10-01 02:19:30|||||||||10
1727749180000|2024-10-01 02:19:40|5766.15|5765.45|5765.9|5765.2|5766.15|5765.45|5765.9|5765.2|4
1727749190000|2024-10-01 02:19:50|||||||||17
1727749200000|2024-10-01 02:20:00|5765.77|5765.07|5765.9|5765.2|5765.9|5765.2|5765.77|5765.07|15
1727749210000|2024-10-01 02:20:10|5765.77|5765.07|5765.65|5764.95|5765.77|5765.07|5765.65|5764.95|14
1727749230000|2024-10-01 02:20:30|5765.4|5764.7|5765.4|5764.7|5765.4|5764.7|5765.4|5764.7|15
1727749240000|2024-10-01 02:20:40|||||||||76
1727749250000|2024-10-01 02:20:50|||||||||2
1727749260000|2024-10-01 02:21:00|5765.15|5764.45|5764.9|5764.2|5765.15|5764.45|5764.9|5764.2|68
1727749270000|2024-10-01 02:21:10|5765.15|5764.45|5765.15|5764.45|5765.15|5764.45|5764.9|5764.2|72
1727749280000|2024-10-01 02:21:20|||||||||1
1727749290000|2024-10-01 02:21:30|5765.4|5764.7|5765.4|5764.7|5765.4|5764.7|5765.4|5764.7|11
1727749300000|2024-10-01 02:21:40|||||||||1
1727749310000|2024-10-01 02:21:50|5765.65|5764.95|5765.65|5764.95|5765.65|5764.95|5765.65|5764.95|46
1727749320000|2024-10-01 02:22:00|5765.4|5764.7|5765.65|5764.95|5765.65|5764.95|5765.4|5764.7|14
1727749330000|2024-10-01 02:22:10|||||||||6
1727749340000|2024-10-01 02:22:20|5765.9|5765.2|5765.9|5765.2|5765.9|5765.2|5765.9|5765.2|21
1727749350000|2024-10-01 02:22:30|5765.65|5764.95|5765.65|5764.95|5765.65|5764.95|5765.65|5764.95|9
1727749360000|2024-10-01 02:22:40|5765.77|5765.07|5765.77|5765.07|5765.77|5765.07|5765.77|5765.07|6
1727749370000|2024-10-01 02:22:50|5765.9|5765.2|5765.9|5765.2|5765.9|5765.2|5765.9|5765.2|0
1727749410000|2024-10-01 02:23:30|5765.65|5764.95|5765.77|5765.07|5765.77|5765.07|5765.65|5764.95|13
1727749420000|2024-10-01 02:23:40|5765.9|5765.2|5765.9|5765.2|5765.9|5765.2|5765.9|5765.2|35
1727749430000|2024-10-01 02:23:50|||||||||17
1727749440000|2024-10-01 02:24:00|5765.65|5764.95|5765.65|5764.95|5765.65|5764.95|5765.65|5764.95|8
1727749450000|2024-10-01 02:24:10|5765.77|5765.07|5765.77|5765.07|5765.77|5765.07|5765.77|5765.07|1
1727749460000|2024-10-01 02:24:20|5765.65|5764.95|5765.9|5765.2|5765.9|5765.2|5765.65|5764.95|7
1727749470000|2024-10-01 02:24:30|5765.77|5765.07|5765.65|5764.95|5765.77|5765.07|5765.65|5764.95|3
1727749480000|2024-10-01 02:24:40|5765.77|5765.07|5765.77|5765.07|5765.77|5765.07|5765.65|5764.95|8
1727749490000|2024-10-01 02:24:50|5765.65|5764.95|5765.9|5765.2|5765.9|5765.2|5765.65|5764.95|0
1727749510000|2024-10-01 02:25:10|5765.65|5764.95|5765.65|5764.95|5765.65|5764.95|5765.65|5764.95|5
1727749520000|2024-10-01 02:25:20|5765.9|5765.2|5765.65|5764.95|5765.9|5765.2|5765.65|5764.95|30
1727749540000|2024-10-01 02:25:40|5765.9|5765.2|5765.9|5765.2|5765.9|5765.2|5765.9|5765.2|12
1727749550000|2024-10-01 02:25:50|||||||||24
1727749560000|2024-10-01 02:26:00|5766.15|5765.45|5766.15|5765.45|5766.15|5765.45|5766.15|5765.45|12
1727749570000|2024-10-01 02:26:10|5766.4|5765.7|5766.4|5765.7|5766.4|5765.7|5766.4|5765.7|11
1727749580000|2024-10-01 02:26:20|||||||||2
1727749590000|2024-10-01 02:26:30|||||||||1
1727749600000|2024-10-01 02:26:40|||||||||37
1727749620000|2024-10-01 02:27:00|5766.15|5765.45|5766.15|5765.45|5766.15|5765.45|5766.15|5765.45|9
1727749630000|2024-10-01 02:27:10|5766.4|5765.7|5766.4|5765.7|5766.4|5765.7|5766.4|5765.7|15
1727749660000|2024-10-01 02:27:40|5766.15|5765.45|5766.15|5765.45|5766.15|5765.45|5766.15|5765.45|36
1727749670000|2024-10-01 02:27:50|5765.9|5765.2|5765.9|5765.2|5766.02|5765.32|5765.9|5765.2|36
1727749680000|2024-10-01 02:28:00|5765.77|5765.07|5765.9|5765.2|5765.9|5765.2|5765.65|5764.95|17
1727749690000|2024-10-01 02:28:10|5765.77|5765.07|5765.4|5764.7|5765.77|5765.07|5765.15|5764.45|43
1727749700000|2024-10-01 02:28:20|5765.52|5764.82|5765.65|5764.95|5765.65|5764.95|5765.52|5764.82|12
1727749740000|2024-10-01 02:29:00|||||||||8
1727749750000|2024-10-01 02:29:10|5765.9|5765.2|5766.15|5765.45|5766.15|5765.45|5765.9|5765.2|14
1727749760000|2024-10-01 02:29:20|5765.9|5765.2|5765.9|5765.2|5765.9|5765.2|5765.9|5765.2|16
1727749770000|2024-10-01 02:29:30|5766.02|5765.32|5765.9|5765.2|5766.02|5765.32|5765.9|5765.2|3
1727749790000|2024-10-01 02:29:50|||||||||1
1727749800000|2024-10-01 02:30:00|5765.77|5765.07|5765.65|5764.95|5765.9|5765.2|5765.65|5764.95|21
1727749810000|2024-10-01 02:30:10|5765.77|5765.07|5765.9|5765.2|5765.9|5765.2|5765.65|5764.95|5
1727749820000|2024-10-01 02:30:20|5765.65|5764.95|5765.65|5764.95|5765.65|5764.95|5765.65|5764.95|6
1727749830000|2024-10-01 02:30:30|5765.77|5765.07|5765.9|5765.2|5765.9|5765.2|5765.65|5764.95|24
1727749840000|2024-10-01 02:30:40|5766.02|5765.32|5765.9|5765.2|5766.02|5765.32|5765.9|5765.2|10
1727749860000|2024-10-01 02:31:00|||||||||3
1727749870000|2024-10-01 02:31:10|5765.65|5764.95|5765.65|5764.95|5765.65|5764.95|5765.65|5764.95|7
1727749880000|2024-10-01 02:31:20|5765.77|5765.07|5765.77|5765.07|5765.9|5765.2|5765.77|5765.07|5
1727749890000|2024-10-01 02:31:30|5765.65|5764.95|5765.65|5764.95|5765.77|5765.07|5765.65|5764.95|20
1727749900000|2024-10-01 02:31:40|5765.4|5764.7|5765.4|5764.7|5765.4|5764.7|5765.4|5764.7|14
1727749910000|2024-10-01 02:31:50|5765.27|5764.57|5765.4|5764.7|5765.4|5764.7|5765.27|5764.57|8
1727749920000|2024-10-01 02:32:00|5765.65|5764.95|5765.65|5764.95|5765.65|5764.95|5765.52|5764.82|6
1727749930000|2024-10-01 02:32:10|5765.52|5764.82|5765.65|5764.95|5765.65|5764.95|5765.4|5764.7|4
1727749940000|2024-10-01 02:32:20|5765.4|5764.7|5765.4|5764.7|5765.4|5764.7|5765.4|5764.7|1
1727749950000|2024-10-01 02:32:30|||||||||3
1727749960000|2024-10-01 02:32:40|5765.15|5764.45|5765.15|5764.45|5765.15|5764.45|5765.15|5764.45|10
1727749970000|2024-10-01 02:32:50|5765.4|5764.7|5765.15|5764.45|5765.4|5764.7|5765.15|5764.45|9
1727749980000|2024-10-01 02:33:00|5764.9|5764.2|5764.9|5764.2|5765.02|5764.32|5764.9|5764.2|13
1727749990000|2024-10-01 02:33:10|5765.15|5764.45|5765.15|5764.45|5765.15|5764.45|5765.15|5764.45|10
1727750000000|2024-10-01 02:33:20|||||||||5
1727750010000|2024-10-01 02:33:30|||||||||10
1727750020000|2024-10-01 02:33:40|5764.9|5764.2|5764.65|5763.95|5764.9|5764.2|5764.65|5763.95|36
1727750030000|2024-10-01 02:33:50|5764.9|5764.2|5764.65|5763.95|5764.9|5764.2|5764.65|5763.95|40
1727750040000|2024-10-01 02:34:00|||||||||8
1727750050000|2024-10-01 02:34:10|||||||||14
1727750070000|2024-10-01 02:34:30|||||||||6
1727750080000|2024-10-01 02:34:40|||||||||30
1727750090000|2024-10-01 02:34:50|||||||||1
1727750100000|2024-10-01 02:35:00|||||||||1
1727750110000|2024-10-01 02:35:10|||||||||1
1727750120000|2024-10-01 02:35:20|5764.4|5763.7|5764.4|5763.7|5764.4|5763.7|5764.4|5763.7|58
1727750130000|2024-10-01 02:35:30|5763.9|5763.2|5764.15|5763.45|5764.15|5763.45|5763.9|5763.2|140
1727750150000|2024-10-01 02:35:50|5763.9|5763.2|5763.9|5763.2|5763.9|5763.2|5763.9|5763.2|41
1727750160000|2024-10-01 02:36:00|5764.15|5763.45|5764.15|5763.45|5764.15|5763.45|5764.15|5763.45|17
1727750170000|2024-10-01 02:36:10|5764.27|5763.57|5764.15|5763.45|5764.4|5763.7|5764.15|5763.45|14
1727750180000|2024-10-01 02:36:20|5764.4|5763.7|5764.4|5763.7|5764.4|5763.7|5764.4|5763.7|4
1727750190000|2024-10-01 02:36:30|||||||||1
1727750200000|2024-10-01 02:36:40|5764.65|5763.95|5764.65|5763.95|5764.65|5763.95|5764.65|5763.95|18
1727750210000|2024-10-01 02:36:50|||||||||1
1727750220000|2024-10-01 02:37:00|5764.4|5763.7|5764.4|5763.7|5764.4|5763.7|5764.4|5763.7|44
1727750230000|2024-10-01 02:37:10|||||||||1
1727750240000|2024-10-01 02:37:20|||||||||5
1727750250000|2024-10-01 02:37:30|||||||||2
1727750260000|2024-10-01 02:37:40|5764.65|5763.95|5764.65|5763.95|5764.65|5763.95|5764.65|5763.95|11
1727750270000|2024-10-01 02:37:50|||||||||5
1727750280000|2024-10-01 02:38:00|5764.77|5764.07|5764.65|5763.95|5764.9|5764.2|5764.65|5763.95|15
1727750290000|2024-10-01 02:38:10|5764.9|5764.2|5764.9|5764.2|5764.9|5764.2|5764.9|5764.2|5
1727750330000|2024-10-01 02:38:50|||||||||17
1727750350000|2024-10-01 02:39:10|5764.65|5763.95|5764.65|5763.95|5764.9|5764.2|5764.65|5763.95|39
1727750360000|2024-10-01 02:39:20|5764.9|5764.2|5764.9|5764.2|5764.9|5764.2|5764.9|5764.2|4
1727750370000|2024-10-01 02:39:30|||||||||2
1727750380000|2024-10-01 02:39:40|5765.15|5764.45|5765.15|5764.45|5765.15|5764.45|5765.15|5764.45|14
1727750390000|2024-10-01 02:39:50|5765.27|5764.57|5765.27|5764.57|5765.27|5764.57|5765.27|5764.57|18
1727750400000|2024-10-01 02:40:00|5765.15|5764.45|5765.15|5764.45|5765.15|5764.45|5765.15|5764.45|7
1727750410000|2024-10-01 02:40:10|5765.4|5764.7|5765.15|5764.45|5765.4|5764.7|5765.15|5764.45|7
1727750420000|2024-10-01 02:40:20|5765.27|5764.57|5765.4|5764.7|5765.4|5764.7|5765.27|5764.57|23
1727750430000|2024-10-01 02:40:30|||||||||1
1727750440000|2024-10-01 02:40:40|5765.65|5764.95|5765.65|5764.95|5765.65|5764.95|5765.65|5764.95|13
1727750450000|2024-10-01 02:40:50|5765.9|5765.2|5765.9|5765.2|5765.9|5765.2|5765.65|5764.95|17
1727750460000|2024-10-01 02:41:00|5765.4|5764.7|5765.4|5764.7|5765.4|5764.7|5765.4|5764.7|14
1727750470000|2024-10-01 02:41:10|5765.52|5764.82|5765.4|5764.7|5765.52|5764.82|5765.4|5764.7|10
1727750480000|2024-10-01 02:41:20|5765.65|5764.95|5765.65|5764.95|5765.65|5764.95|5765.65|5764.95|6
1727750510000|2024-10-01 02:41:50|||||||||4
1727750520000|2024-10-01 02:42:00|||||||||9
1727750530000|2024-10-01 02:42:10|5765.4|5764.7|5765.4|5764.7|5765.4|5764.7|5765.4|5764.7|53
1727750540000|2024-10-01 02:42:20|||||||||14
1727750550000|2024-10-01 02:42:30|||||||||16
1727750560000|2024-10-01 02:42:40|5765.27|5764.57|5765.15|5764.45|5765.27|5764.57|5765.15|5764.45|5
1727750570000|2024-10-01 02:42:50|||||||||1
1727750580000|2024-10-01 02:43:00|5765.4|5764.7|5765.4|5764.7|5765.4|5764.7|5765.4|5764.7|9
1727750590000|2024-10-01 02:43:10|5765.65|5764.95|5765.65|5764.95|5765.65|5764.95|5765.65|5764.95|6
1727750600000|2024-10-01 02:43:20|||||||||4
1727750610000|2024-10-01 02:43:30|5765.4|5764.7|5765.4|5764.7|5765.4|5764.7|5765.4|5764.7|3
1727750620000|2024-10-01 02:43:40|||||||||1
1727750630000|2024-10-01 02:43:50|||||||||1
1727750640000|2024-10-01 02:44:00|5765.15|5764.45|5765.15|5764.45|5765.15|5764.45|5765.15|5764.45|36
1727750650000|2024-10-01 02:44:10|5764.9|5764.2|5764.9|5764.2|5765.02|5764.32|5764.9|5764.2|14
1727750660000|2024-10-01 02:44:20|5765.02|5764.32|5765.15|5764.45|5765.15|5764.45|5765.02|5764.32|0
1727750680000|2024-10-01 02:44:40|5765.02|5764.32|5765.02|5764.32|5765.02|5764.32|5765.02|5764.32|3
1727750690000|2024-10-01 02:44:50|5765.15|5764.45|5765.15|5764.45|5765.15|5764.45|5765.15|5764.45|1
1727750700000|2024-10-01 02:45:00|5765.4|5764.7|5765.15|5764.45|5765.4|5764.7|5765.15|5764.45|18
1727750720000|2024-10-01 02:45:20|||||||||17
1727750730000|2024-10-01 02:45:30|5765.27|5764.57|5765.15|5764.45|5765.27|5764.57|5765.15|5764.45|1
1727750740000|2024-10-01 02:45:40|||||||||1
1727750760000|2024-10-01 02:46:00|||||||||3
1727750770000|2024-10-01 02:46:10|5765.27|5764.57|5765.4|5764.7|5765.4|5764.7|5765.27|5764.57|0
1727750790000|2024-10-01 02:46:30|||||||||2
1727750810000|2024-10-01 02:46:50|5765.65|5764.95|5765.65|5764.95|5765.65|5764.95|5765.65|5764.95|33
1727750820000|2024-10-01 02:47:00|5765.52|5764.82|5765.4|5764.7|5765.52|5764.82|5765.4|5764.7|16
1727750830000|2024-10-01 02:47:10|||||||||2
1727750840000|2024-10-01 02:47:20|||||||||8
1727750850000|2024-10-01 02:47:30|||||||||1
1727750860000|2024-10-01 02:47:40|5765.27|5764.57|5765.15|5764.45|5765.4|5764.7|5765.15|5764.45|26
1727750880000|2024-10-01 02:48:00|||||||||1
1727750890000|2024-10-01 02:48:10|||||||||2
1727750900000|2024-10-01 02:48:20|5764.9|5764.2|5764.9|5764.2|5764.9|5764.2|5764.9|5764.2|5
1727750910000|2024-10-01 02:48:30|5765.15|5764.45|5764.9|5764.2|5765.15|5764.45|5764.9|5764.2|5
1727750920000|2024-10-01 02:48:40|||||||||23
1727750950000|2024-10-01 02:49:10|5765.15|5764.45|5765.15|5764.45|5765.15|5764.45|5765.15|5764.45|9
1727750960000|2024-10-01 02:49:20|5765.02|5764.32|5765.15|5764.45|5765.15|5764.45|5765.02|5764.32|16
1727750980000|2024-10-01 02:49:40|||||||||2
1727751000000|2024-10-01 02:50:00|5765.4|5764.7|5765.15|5764.45|5765.4|5764.7|5765.15|5764.45|18
1727751020000|2024-10-01 02:50:20|5765.4|5764.7|5765.4|5764.7|5765.4|5764.7|5765.4|5764.7|7
1727751030000|2024-10-01 02:50:30|5765.65|5764.95|5765.65|5764.95|5765.65|5764.95|5765.65|5764.95|19
1727751040000|2024-10-01 02:50:40|||||||||10
1727751050000|2024-10-01 02:50:50|5765.4|5764.7|5765.4|5764.7|5765.4|5764.7|5765.15|5764.45|16
1727751060000|2024-10-01 02:51:00|5765.15|5764.45|5764.9|5764.2|5765.15|5764.45|5764.9|5764.2|11
1727751080000|2024-10-01 02:51:20|5765.15|5764.45|5765.15|5764.45|5765.15|5764.45|5765.15|5764.45|5
1727751090000|2024-10-01 02:51:30|5764.9|5764.2|5764.9|5764.2|5764.9|5764.2|5764.9|5764.2|6
1727751100000|2024-10-01 02:51:40|||||||||10
1727751110000|2024-10-01 02:51:50|5765.15|5764.45|5765.15|5764.45|5765.15|5764.45|5765.02|5764.32|16
1727751120000|2024-10-01 02:52:00|5765.02|5764.32|5765.15|5764.45|5765.15|5764.45|5764.9|5764.2|3
1727751130000|2024-10-01 02:52:10|5765.4|5764.7|5765.4|5764.7|5765.4|5764.7|5765.4|5764.7|18
1727751140000|2024-10-01 02:52:20|5765.27|5764.57|5765.15|5764.45|5765.4|5764.7|5765.15|5764.45|6
1727751150000|2024-10-01 02:52:30|5765.4|5764.7|5765.15|5764.45|5765.4|5764.7|5765.15|5764.45|4
1727751160000|2024-10-01 02:52:40|5765.4|5764.7|5765.4|5764.7|5765.4|5764.7|5765.4|5764.7|2
1727751190000|2024-10-01 02:53:10|5765.15|5764.45|5765.15|5764.45|5765.15|5764.45|5765.15|5764.45|5
1727751200000|2024-10-01 02:53:20|5765.4|5764.7|5765.4|5764.7|5765.4|5764.7|5765.4|5764.7|8
1727751210000|2024-10-01 02:53:30|5765.15|5764.45|5765.15|5764.45|5765.15|5764.45|5765.15|5764.45|14
1727751240000|2024-10-01 02:54:00|5764.9|5764.2|5765.15|5764.45|5765.15|5764.45|5764.9|5764.2|3
1727751250000|2024-10-01 02:54:10|||||||||5
1727751260000|2024-10-01 02:54:20|||||||||1
1727751270000|2024-10-01 02:54:30|5765.4|5764.7|5765.4|5764.7|5765.4|5764.7|5765.4|5764.7|13
1727751280000|2024-10-01 02:54:40|5765.27|5764.57|5765.27|5764.57|5765.4|5764.7|5765.15|5764.45|3
1727751290000|2024-10-01 02:54:50|5765.15|5764.45|5765.15|5764.45|5765.15|5764.45|5764.9|5764.2|14
1727751300000|2024-10-01 02:55:00|5765.02|5764.32|5764.65|5763.95|5765.02|5764.32|5764.65|5763.95|11
1727751310000|2024-10-01 02:55:10|5764.4|5763.7|5764.4|5763.7|5764.4|5763.7|5764.4|5763.7|5
1727751320000|2024-10-01 02:55:20|||||||||1
1727751330000|2024-10-01 02:55:30|5764.15|5763.45|5764.15|5763.45|5764.15|5763.45|5764.15|5763.45|87
1727751340000|2024-10-01 02:55:40|||||||||1
1727751350000|2024-10-01 02:55:50|||||||||2
1727751360000|2024-10-01 02:56:00|||||||||3
1727751370000|2024-10-01 02:56:10|5764.02|5763.32|5763.9|5763.2|5764.02|5763.32|5763.9|5763.2|6
1727751380000|2024-10-01 02:56:20|5762.9|5762.2|5762.9|5762.2|5762.9|5762.2|5762.4|5761.7|231
1727751390000|2024-10-01 02:56:30|5762.4|5761.7|5762.4|5761.7|5762.52|5761.82|5762.15|5761.45|90
1727751400000|2024-10-01 02:56:40|5762.65|5761.95|5763.15|5762.45|5763.15|5762.45|5762.65|5761.95|30
1727751410000|2024-10-01 02:56:50|||||||||8
1727751420000|2024-10-01 02:57:00|5763.4|5762.7|5763.4|5762.7|5763.4|5762.7|5763.4|5762.7|35
1727751430000|2024-10-01 02:57:10|5763.15|5762.45|5763.15|5762.45|5763.15|5762.45|5763.15|5762.45|9
1727751440000|2024-10-01 02:57:20|5763.4|5762.7|5763.4|5762.7|5763.4|5762.7|5763.4|5762.7|15
1727751450000|2024-10-01 02:57:30|||||||||1
1727751460000|2024-10-01 02:57:40|||||||||1
1727751470000|2024-10-01 02:57:50|5763.65|5762.95|5763.4|5762.7|5763.65|5762.95|5763.4|5762.7|18
1727751480000|2024-10-01 02:58:00|5763.52|5762.82|5763.4|5762.7|5763.52|5762.82|5763.4|5762.7|6
1727751490000|2024-10-01 02:58:10|5763.52|5762.82|5763.4|5762.7|5763.65|5762.95|5763.4|5762.7|7
1727751500000|2024-10-01 02:58:20|5763.15|5762.45|5763.15|5762.45|5763.27|5762.57|5763.15|5762.45|6
1727751510000|2024-10-01 02:58:30|5763.27|5762.57|5763.15|5762.45|5763.27|5762.57|5763.15|5762.45|0
1727751520000|2024-10-01 02:58:40|5763.27|5762.57|5763.4|5762.7|5763.4|5762.7|5763.15|5762.45|3
1727751540000|2024-10-01 02:59:00|||||||||19
1727751550000|2024-10-01 02:59:10|5763.65|5762.95|5763.65|5762.95|5763.65|5762.95|5763.65|5762.95|8
1727751560000|2024-10-01 02:59:20|||||||||7
1727751570000|2024-10-01 02:59:30|||||||||1
1727751580000|2024-10-01 02:59:40|5763.9|5763.2|5763.9|5763.2|5763.9|5763.2|5763.9|5763.2|6
1727751590000|2024-10-01 02:59:50|5763.65|5762.95|5763.65|5762.95|5763.65|5762.95|5763.65|5762.95|16
1727751600000|2024-10-01 03:00:00|5763.9|5763.2|5763.9|5763.2|5763.9|5763.2|5763.65|5762.95|13
1727751610000|2024-10-01 03:00:10|5764.15|5763.45|5763.9|5763.2|5764.15|5763.45|5763.9|5763.2|11
1727751620000|2024-10-01 03:00:20|5764.15|5763.45|5764.15|5763.45|5764.15|5763.45|5764.15|5763.45|5
1727751630000|2024-10-01 03:00:30|5763.9|5763.2|5763.9|5763.2|5764.02|5763.32|5763.9|5763.2|10
1727751640000|2024-10-01 03:00:40|||||||||19
1727751650000|2024-10-01 03:00:50|||||||||2
1727751660000|2024-10-01 03:01:00|||||||||2
1727751680000|2024-10-01 03:01:20|5763.65|5762.95|5763.4|5762.7|5763.65|5762.95|5763.4|5762.7|12
1727751690000|2024-10-01 03:01:30|5763.15|5762.45|5763.15|5762.45|5763.4|5762.7|5763.15|5762.45|15
1727751700000|2024-10-01 03:01:40|5762.9|5762.2|5762.9|5762.2|5762.9|5762.2|5762.9|5762.2|10
1727751710000|2024-10-01 03:01:50|5763.02|5762.32|5763.15|5762.45|5763.15|5762.45|5762.9|5762.2|6
1727751720000|2024-10-01 03:02:00|||||||||1
1727751730000|2024-10-01 03:02:10|5763.02|5762.32|5762.9|5762.2|5763.02|5762.32|5762.9|5762.2|17
1727751740000|2024-10-01 03:02:20|||||||||4
1727751750000|2024-10-01 03:02:30|5762.77|5762.07|5762.65|5761.95|5762.9|5762.2|5762.65|5761.95|21
1727751760000|2024-10-01 03:02:40|||||||||6
1727751770000|2024-10-01 03:02:50|||||||||3
1727751780000|2024-10-01 03:03:00|5762.4|5761.7|5762.4|5761.7|5762.4|5761.7|5762.4|5761.7|18
1727751790000|2024-10-01 03:03:10|5762.65|5761.95|5762.4|5761.7|5762.65|5761.95|5762.4|5761.7|22
1727751800000|2024-10-01 03:03:20|5762.65|5761.95|5762.65|5761.95|5762.65|5761.95|5762.4|5761.7|86
1727751820000|2024-10-01 03:03:40|||||||||6
1727751830000|2024-10-01 03:03:50|5762.4|5761.7|5762.4|5761.7|5762.4|5761.7|5762.4|5761.7|18
1727751840000|2024-10-01 03:04:00|5762.65|5761.95|5762.65|5761.95|5762.65|5761.95|5762.65|5761.95|3
1727751850000|2024-10-01 03:04:10|||||||||2
1727751860000|2024-10-01 03:04:20|5762.77|5762.07|5762.65|5761.95|5762.77|5762.07|5762.65|5761.95|5
1727751890000|2024-10-01 03:04:50|||||||||2
1727751900000|2024-10-01 03:05:00|5762.4|5761.7|5762.15|5761.45|5762.4|5761.7|5762.15|5761.45|18
1727751910000|2024-10-01 03:05:10|||||||||17
1727751920000|2024-10-01 03:05:20|5762.4|5761.7|5762.4|5761.7|5762.4|5761.7|5762.4|5761.7|6
1727751930000|2024-10-01 03:05:30|||||||||11
1727751960000|2024-10-01 03:06:00|5762.27|5761.57|5762.27|5761.57|5762.27|5761.57|5762.15|5761.45|15
1727751970000|2024-10-01 03:06:10|5762.15|5761.45|5762.15|5761.45|5762.4|5761.7|5762.15|5761.45|11
1727751980000|2024-10-01 03:06:20|5762.4|5761.7|5762.65|5761.95|5762.65|5761.95|5762.4|5761.7|29
1727752000000|2024-10-01 03:06:40|5762.4|5761.7|5762.4|5761.7|5762.4|5761.7|5762.4|5761.7|4
1727752010000|2024-10-01 03:06:50|||||||||1
1727752020000|2024-10-01 03:07:00|5762.65|5761.95|5762.52|5761.82|5762.65|5761.95|5762.4|5761.7|23
1727752030000|2024-10-01 03:07:10|5762.4|5761.7|5762.4|5761.7|5762.4|5761.7|5762.4|5761.7|0
1727752040000|2024-10-01 03:07:20|||||||||8
1727752060000|2024-10-01 03:07:40|||||||||14
1727752090000|2024-10-01 03:08:10|5762.52|5761.82|5762.65|5761.95|5762.65|5761.95|5762.52|5761.82|14
1727752100000|2024-10-01 03:08:20|||||||||13
1727752110000|2024-10-01 03:08:30|||||||||2
1727752120000|2024-10-01 03:08:40|5762.9|5762.2|5762.65|5761.95|5762.9|5762.2|5762.65|5761.95|8
1727752130000|2024-10-01 03:08:50|5762.9|5762.2|5762.9|5762.2|5762.9|5762.2|5762.9|5762.2|1
1727752140000|2024-10-01 03:09:00|||||||||26
1727752150000|2024-10-01 03:09:10|5762.65|5761.95|5762.65|5761.95|5762.65|5761.95|5762.65|5761.95|12
1727752160000|2024-10-01 03:09:20|||||||||5
1727752170000|2024-10-01 03:09:30|5762.52|5761.82|5762.65|5761.95|5762.65|5761.95|5762.52|5761.82|6
1727752180000|2024-10-01 03:09:40|5762.4|5761.7|5762.4|5761.7|5762.4|5761.7|5762.4|5761.7|23
1727752190000|2024-10-01 03:09:50|||||||||4
1727752200000|2024-10-01 03:10:00|||||||||27
1727752210000|2024-10-01 03:10:10|5762.65|5761.95|5762.9|5762.2|5762.9|5762.2|5762.65|5761.95|14
1727752220000|2024-10-01 03:10:20|5763.02|5762.32|5763.15|5762.45|5763.15|5762.45|5763.02|5762.32|10
1727752230000|2024-10-01 03:10:30|||||||||5
1727752260000|2024-10-01 03:11:00|5762.9|5762.2|5762.65|5761.95|5762.9|5762.2|5762.65|5761.95|12
1727752270000|2024-10-01 03:11:10|||||||||5
1727752280000|2024-10-01 03:11:20|5762.9|5762.2|5762.65|5761.95|5762.9|5762.2|5762.65|5761.95|46
1727752320000|2024-10-01 03:12:00|5762.9|5762.2|5762.9|5762.2|5762.9|5762.2|5762.77|5762.07|20
1727752330000|2024-10-01 03:12:10|5762.65|5761.95|5762.65|5761.95|5762.65|5761.95|5762.65|5761.95|2
1727752340000|2024-10-01 03:12:20|||||||||3
1727752370000|2024-10-01 03:12:50|||||||||1
1727752380000|2024-10-01 03:13:00|5762.4|5761.7|5762.4|5761.7|5762.4|5761.7|5762.4|5761.7|11
1727752390000|2024-10-01 03:13:10|5762.52|5761.82|5762.15|5761.45|5762.52|5761.82|5762.15|5761.45|73
1727752400000|2024-10-01 03:13:20|||||||||3
1727752410000|2024-10-01 03:13:30|5762.4|5761.7|5762.4|5761.7|5762.4|5761.7|5762.4|5761.7|6
1727752420000|2024-10-01 03:13:40|5762.15|5761.45|5762.15|5761.45|5762.15|5761.45|5762.15|5761.45|6
1727752440000|2024-10-01 03:14:00|||||||||3
1727752450000|2024-10-01 03:14:10|5762.4|5761.7|5762.4|5761.7|5762.4|5761.7|5762.4|5761.7|26
1727752460000|2024-10-01 03:14:20|||||||||2
1727752480000|2024-10-01 03:14:40|5762.15|5761.45|5762.15|5761.45|5762.15|5761.45|5762.15|5761.45|12
1727752490000|2024-10-01 03:14:50|5762.4|5761.7|5762.4|5761.7|5762.4|5761.7|5762.4|5761.7|6
1727752500000|2024-10-01 03:15:00|5762.15|5761.45|5762.15|5761.45|5762.15|5761.45|5762.15|5761.45|9
1727752520000|2024-10-01 03:15:20|||||||||2
1727752530000|2024-10-01 03:15:30|5762.4|5761.7|5762.4|5761.7|5762.4|5761.7|5762.4|5761.7|4
1727752540000|2024-10-01 03:15:40|5762.27|5761.57|5762.4|5761.7|5762.4|5761.7|5762.15|5761.45|6
1727752550000|2024-10-01 03:15:50|5762.65|5761.95|5762.65|5761.95|5762.65|5761.95|5762.52|5761.82|5
1727752570000|2024-10-01 03:16:10|5762.52|5761.82|5762.65|5761.95|5762.65|5761.95|5762.4|5761.7|6
1727752590000|2024-10-01 03:16:30|5762.9|5762.2|5762.9|5762.2|5762.9|5762.2|5762.9|5762.2|12
1727752600000|2024-10-01 03:16:40|||||||||4
1727752620000|2024-10-01 03:17:00|||||||||4
1727752630000|2024-10-01 03:17:10|5762.65|5761.95|5762.65|5761.95|5762.65|5761.95|5762.65|5761.95|1
1727752650000|2024-10-01 03:17:30|||||||||1
1727752660000|2024-10-01 03:17:40|5762.52|5761.82|5762.4|5761.7|5762.52|5761.82|5762.4|5761.7|13
1727752670000|2024-10-01 03:17:50|5762.52|5761.82|5762.4|5761.7|5762.65|5761.95|5762.4|5761.7|2
1727752680000|2024-10-01 03:18:00|5762.65|5761.95|5762.65|5761.95|5762.65|5761.95|5762.65|5761.95|5
1727752700000|2024-10-01 03:18:20|5762.52|5761.82|5762.4|5761.7|5762.52|5761.82|5762.4|5761.7|7
1727752760000|2024-10-01 03:19:20|||||||||3
1727752770000|2024-10-01 03:19:30|||||||||1
1727752790000|2024-10-01 03:19:50|5762.27|5761.57|5762.27|5761.57|5762.27|5761.57|5762.27|5761.57|9
1727752800000|2024-10-01 03:20:00|5762.4|5761.7|5762.4|5761.7|5762.4|5761.7|5762.27|5761.57|3
1727752810000|2024-10-01 03:20:10|5762.15|5761.45|5762.15|5761.45|5762.15|5761.45|5762.15|5761.45|15
1727752820000|2024-10-01 03:20:20|||||||||2
1727752840000|2024-10-01 03:20:40|5762.4|5761.7|5762.27|5761.57|5762.4|5761.7|5762.27|5761.57|14
1727752850000|2024-10-01 03:20:50|5762.4|5761.7|5762.15|5761.45|5762.4|5761.7|5762.15|5761.45|11
1727752860000|2024-10-01 03:21:00|5762.27|5761.57|5762.15|5761.45|5762.27|5761.57|5762.15|5761.45|2
1727752870000|2024-10-01 03:21:10|5762.27|5761.57|5762.15|5761.45|5762.27|5761.57|5762.15|5761.45|9
1727752880000|2024-10-01 03:21:20|5761.9|5761.2|5761.9|5761.2|5761.9|5761.2|5761.65|5760.95|23
1727752890000|2024-10-01 03:21:30|5761.77|5761.07|5761.65|5760.95|5761.77|5761.07|5761.65|5760.95|12
1727752900000|2024-10-01 03:21:40|5761.4|5760.7|5761.65|5760.95|5761.65|5760.95|5761.15|5760.45|33
1727752910000|2024-10-01 03:21:50|||||||||9
1727752920000|2024-10-01 03:22:00|5761.4|5760.7|5761.4|5760.7|5761.4|5760.7|5761.4|5760.7|6
1727752930000|2024-10-01 03:22:10|5761.15|5760.45|5761.15|5760.45|5761.15|5760.45|5761.15|5760.45|13
1727752940000|2024-10-01 03:22:20|5761.4|5760.7|5761.15|5760.45|5761.4|5760.7|5761.15|5760.45|10
1727752950000|2024-10-01 03:22:30|5760.9|5760.2|5761.15|5760.45|5761.15|5760.45|5760.9|5760.2|52
1727752960000|2024-10-01 03:22:40|||||||||2
1727752970000|2024-10-01 03:22:50|5761.4|5760.7|5761.15|5760.45|5761.4|5760.7|5761.15|5760.45|6
1727752980000|2024-10-01 03:23:00|5761.4|5760.7|5761.4|5760.7|5761.4|5760.7|5761.15|5760.45|32
1727752990000|2024-10-01 03:23:10|||||||||1
1727753000000|2024-10-01 03:23:20|||||||||5
1727753020000|2024-10-01 03:23:40|||||||||2
1727753040000|2024-10-01 03:24:00|5761.15|5760.45|5761.4|5760.7|5761.4|5760.7|5761.15|5760.45|19
1727753050000|2024-10-01 03:24:10|5761.65|5760.95|5761.4|5760.7|5761.65|5760.95|5761.4|5760.7|16
1727753060000|2024-10-01 03:24:20|5761.52|5760.82|5761.4|5760.7|5761.52|5760.82|5761.4|5760.7|16
1727753070000|2024-10-01 03:24:30|5761.15|5760.45|5761.15|5760.45|5761.15|5760.45|5761.15|5760.45|8
1727753080000|2024-10-01 03:24:40|5761.02|5760.32|5760.9|5760.2|5761.15|5760.45|5760.9|5760.2|69
1727753090000|2024-10-01 03:24:50|||||||||8
1727753100000|2024-10-01 03:25:00|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|77
1727753110000|2024-10-01 03:25:10|5760.77|5760.07|5760.4|5759.7|5760.77|5760.07|5760.4|5759.7|55
1727753120000|2024-10-01 03:25:20|5760.52|5759.82|5760.65|5759.95|5760.65|5759.95|5760.15|5759.45|106
1727753130000|2024-10-01 03:25:30|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|10
1727753150000|2024-10-01 03:25:50|||||||||2
1727753160000|2024-10-01 03:26:00|5760.52|5759.82|5760.15|5759.45|5760.65|5759.95|5760.15|5759.45|41
1727753170000|2024-10-01 03:26:10|5760.4|5759.7|5760.15|5759.45|5760.4|5759.7|5760.15|5759.45|20
1727753180000|2024-10-01 03:26:20|5760.27|5759.57|5760.4|5759.7|5760.4|5759.7|5760.27|5759.57|10
1727753190000|2024-10-01 03:26:30|||||||||12
1727753200000|2024-10-01 03:26:40|||||||||3
1727753210000|2024-10-01 03:26:50|5760.15|5759.45|5759.9|5759.2|5760.15|5759.45|5759.9|5759.2|58
1727753220000|2024-10-01 03:27:00|5760.15|5759.45|5760.15|5759.45|5760.27|5759.57|5760.15|5759.45|14
1727753230000|2024-10-01 03:27:10|5760.4|5759.7|5760.65|5759.95|5760.65|5759.95|5760.4|5759.7|25
1727753240000|2024-10-01 03:27:20|||||||||4
1727753250000|2024-10-01 03:27:30|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|5760.65|5759.95|40
1727753260000|2024-10-01 03:27:40|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|10
1727753270000|2024-10-01 03:27:50|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|3
1727753280000|2024-10-01 03:28:00|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|2
1727753290000|2024-10-01 03:28:10|||||||||3
1727753300000|2024-10-01 03:28:20|5760.77|5760.07|5760.9|5760.2|5760.9|5760.2|5760.77|5760.07|10
1727753310000|2024-10-01 03:28:30|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|13
1727753320000|2024-10-01 03:28:40|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|12
1727753340000|2024-10-01 03:29:00|||||||||5
1727753350000|2024-10-01 03:29:10|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|32
1727753360000|2024-10-01 03:29:20|||||||||2
1727753370000|2024-10-01 03:29:30|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|11
1727753380000|2024-10-01 03:29:40|5760.65|5759.95|5759.9|5759.2|5760.65|5759.95|5759.9|5759.2|23
1727753390000|2024-10-01 03:29:50|5760.15|5759.45|5759.9|5759.2|5760.15|5759.45|5759.9|5759.2|52
1727753400000|2024-10-01 03:30:00|5760.15|5759.45|5760.65|5759.95|5760.65|5759.95|5759.9|5759.2|14
1727753410000|2024-10-01 03:30:10|5760.4|5759.7|5760.9|5760.2|5760.9|5760.2|5760.4|5759.7|35
1727753420000|2024-10-01 03:30:20|||||||||6
1727753430000|2024-10-01 03:30:30|5761.15|5760.45|5760.9|5760.2|5761.15|5760.45|5760.9|5760.2|15
1727753440000|2024-10-01 03:30:40|||||||||1
1727753450000|2024-10-01 03:30:50|5761.15|5760.45|5761.4|5760.7|5761.4|5760.7|5761.15|5760.45|32
1727753460000|2024-10-01 03:31:00|5761.15|5760.45|5761.4|5760.7|5761.4|5760.7|5761.15|5760.45|21
1727753470000|2024-10-01 03:31:10|5761.15|5760.45|5761.15|5760.45|5761.15|5760.45|5761.15|5760.45|2
1727753480000|2024-10-01 03:31:20|5761.4|5760.7|5761.15|5760.45|5761.4|5760.7|5760.9|5760.2|52
1727753490000|2024-10-01 03:31:30|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|2
1727753500000|2024-10-01 03:31:40|5761.15|5760.45|5761.15|5760.45|5761.15|5760.45|5761.15|5760.45|1
1727753520000|2024-10-01 03:32:00|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|7
1727753530000|2024-10-01 03:32:10|5761.15|5760.45|5761.15|5760.45|5761.15|5760.45|5761.15|5760.45|7
1727753550000|2024-10-01 03:32:30|||||||||11
1727753560000|2024-10-01 03:32:40|5761.4|5760.7|5761.4|5760.7|5761.4|5760.7|5761.4|5760.7|18
1727753570000|2024-10-01 03:32:50|||||||||8
1727753580000|2024-10-01 03:33:00|5761.15|5760.45|5760.9|5760.2|5761.15|5760.45|5760.9|5760.2|28
1727753590000|2024-10-01 03:33:10|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|5760.4|5759.7|24
1727753600000|2024-10-01 03:33:20|5760.52|5759.82|5760.65|5759.95|5760.65|5759.95|5760.4|5759.7|8
1727753620000|2024-10-01 03:33:40|5760.9|5760.2|5760.65|5759.95|5760.9|5760.2|5760.65|5759.95|16
1727753640000|2024-10-01 03:34:00|5760.52|5759.82|5760.65|5759.95|5760.65|5759.95|5760.52|5759.82|10
1727753650000|2024-10-01 03:34:10|5760.9|5760.2|5761.15|5760.45|5761.15|5760.45|5760.9|5760.2|12
1727753660000|2024-10-01 03:34:20|5761.4|5760.7|5761.4|5760.7|5761.4|5760.7|5761.4|5760.7|27
1727753670000|2024-10-01 03:34:30|||||||||35
1727753680000|2024-10-01 03:34:40|5761.15|5760.45|5761.4|5760.7|5761.4|5760.7|5761.15|5760.45|12
1727753690000|2024-10-01 03:34:50|||||||||4
1727753700000|2024-10-01 03:35:00|5761.65|5760.95|5761.65|5760.95|5761.65|5760.95|5761.4|5760.7|20
1727753720000|2024-10-01 03:35:20|5761.52|5760.82|5761.4|5760.7|5761.52|5760.82|5761.4|5760.7|11
1727753730000|2024-10-01 03:35:30|5761.27|5760.57|5761.15|5760.45|5761.4|5760.7|5761.15|5760.45|10
1727753740000|2024-10-01 03:35:40|||||||||2
1727753750000|2024-10-01 03:35:50|5760.9|5760.2|5761.15|5760.45|5761.15|5760.45|5760.9|5760.2|17
1727753760000|2024-10-01 03:36:00|5761.4|5760.7|5761.65|5760.95|5761.65|5760.95|5761.4|5760.7|12
1727753770000|2024-10-01 03:36:10|5761.52|5760.82|5761.65|5760.95|5761.65|5760.95|5761.4|5760.7|16
1727753780000|2024-10-01 03:36:20|5761.9|5761.2|5761.9|5761.2|5761.9|5761.2|5761.9|5761.2|6
1727753790000|2024-10-01 03:36:30|5761.65|5760.95|5761.65|5760.95|5761.65|5760.95|5761.65|5760.95|28
1727753800000|2024-10-01 03:36:40|||||||||13
1727753810000|2024-10-01 03:36:50|||||||||32
1727753820000|2024-10-01 03:37:00|||||||||25
1727753830000|2024-10-01 03:37:10|5761.4|5760.7|5761.4|5760.7|5761.4|5760.7|5761.4|5760.7|16
1727753840000|2024-10-01 03:37:20|5761.15|5760.45|5761.15|5760.45|5761.4|5760.7|5761.15|5760.45|14
1727753850000|2024-10-01 03:37:30|5761.4|5760.7|5761.4|5760.7|5761.4|5760.7|5761.15|5760.45|41
1727753860000|2024-10-01 03:37:40|5761.15|5760.45|5761.15|5760.45|5761.4|5760.7|5761.15|5760.45|23
1727753880000|2024-10-01 03:38:00|||||||||2
1727753900000|2024-10-01 03:38:20|5760.9|5760.2|5761.15|5760.45|5761.15|5760.45|5760.9|5760.2|15
1727753920000|2024-10-01 03:38:40|||||||||2
1727753930000|2024-10-01 03:38:50|5760.9|5760.2|5761.15|5760.45|5761.15|5760.45|5760.9|5760.2|18
1727753940000|2024-10-01 03:39:00|5761.02|5760.32|5761.15|5760.45|5761.15|5760.45|5760.9|5760.2|8
1727753950000|2024-10-01 03:39:10|||||||||4
1727753960000|2024-10-01 03:39:20|||||||||2
1727753970000|2024-10-01 03:39:30|||||||||2
1727754000000|2024-10-01 03:40:00|||||||||5
1727754010000|2024-10-01 03:40:10|5760.9|5760.2|5760.65|5759.95|5760.9|5760.2|5760.65|5759.95|68
1727754020000|2024-10-01 03:40:20|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|34
1727754060000|2024-10-01 03:41:00|5760.65|5759.95|5760.9|5760.2|5760.9|5760.2|5760.65|5759.95|33
1727754080000|2024-10-01 03:41:20|||||||||27
1727754100000|2024-10-01 03:41:40|||||||||8
1727754110000|2024-10-01 03:41:50|||||||||1
1727754130000|2024-10-01 03:42:10|||||||||15
1727754160000|2024-10-01 03:42:40|||||||||2
1727754170000|2024-10-01 03:42:50|5761.02|5760.32|5761.02|5760.32|5761.02|5760.32|5761.02|5760.32|10
1727754180000|2024-10-01 03:43:00|5761.15|5760.45|5761.15|5760.45|5761.15|5760.45|5761.15|5760.45|0
1727754190000|2024-10-01 03:43:10|5760.9|5760.2|5761.02|5760.32|5761.02|5760.32|5760.9|5760.2|14
1727754200000|2024-10-01 03:43:20|5761.15|5760.45|5761.15|5760.45|5761.15|5760.45|5761.02|5760.32|0
1727754210000|2024-10-01 03:43:30|5761.65|5760.95|5761.65|5760.95|5761.65|5760.95|5761.65|5760.95|17
1727754220000|2024-10-01 03:43:40|5761.9|5761.2|5761.9|5761.2|5761.9|5761.2|5761.9|5761.2|22
1727754230000|2024-10-01 03:43:50|||||||||11
1727754240000|2024-10-01 03:44:00|5762.15|5761.45|5762.4|5761.7|5762.4|5761.7|5762.15|5761.45|62
1727754250000|2024-10-01 03:44:10|5762.15|5761.45|5762.4|5761.7|5762.4|5761.7|5762.15|5761.45|15
1727754260000|2024-10-01 03:44:20|5762.15|5761.45|5762.4|5761.7|5762.4|5761.7|5762.15|5761.45|58
1727754270000|2024-10-01 03:44:30|5762.15|5761.45|5762.4|5761.7|5762.4|5761.7|5762.15|5761.45|13
1727754280000|2024-10-01 03:44:40|5762.15|5761.45|5762.15|5761.45|5762.15|5761.45|5762.15|5761.45|10
1727754290000|2024-10-01 03:44:50|5762.27|5761.57|5762.15|5761.45|5762.27|5761.57|5762.15|5761.45|9
1727754300000|2024-10-01 03:45:00|||||||||1
1727754310000|2024-10-01 03:45:10|5762.4|5761.7|5762.15|5761.45|5762.4|5761.7|5762.15|5761.45|30
1727754320000|2024-10-01 03:45:20|5762.4|5761.7|5762.4|5761.7|5762.4|5761.7|5762.4|5761.7|40
1727754330000|2024-10-01 03:45:30|||||||||14
1727754340000|2024-10-01 03:45:40|5762.65|5761.95|5762.9|5762.2|5762.9|5762.2|5762.65|5761.95|43
1727754350000|2024-10-01 03:45:50|5762.65|5761.95|5762.65|5761.95|5762.65|5761.95|5762.65|5761.95|25
1727754360000|2024-10-01 03:46:00|5762.4|5761.7|5762.65|5761.95|5762.65|5761.95|5762.4|5761.7|32
1727754370000|2024-10-01 03:46:10|5762.77|5762.07|5762.65|5761.95|5762.77|5762.07|5762.65|5761.95|8
1727754380000|2024-10-01 03:46:20|5762.9|5762.2|5762.9|5762.2|5762.9|5762.2|5762.9|5762.2|18
1727754390000|2024-10-01 03:46:30|5762.65|5761.95|5762.9|5762.2|5762.9|5762.2|5762.65|5761.95|49
1727754400000|2024-10-01 03:46:40|5763.15|5762.45|5763.15|5762.45|5763.15|5762.45|5763.15|5762.45|24
1727754410000|2024-10-01 03:46:50|5762.9|5762.2|5762.9|5762.2|5762.9|5762.2|5762.9|5762.2|21
1727754420000|2024-10-01 03:47:00|5763.15|5762.45|5762.65|5761.95|5763.15|5762.45|5762.65|5761.95|63
1727754430000|2024-10-01 03:47:10|5762.9|5762.2|5762.9|5762.2|5762.9|5762.2|5762.65|5761.95|36
1727754440000|2024-10-01 03:47:20|5762.65|5761.95|5762.65|5761.95|5762.65|5761.95|5762.65|5761.95|23
1727754450000|2024-10-01 03:47:30|||||||||1
1727754460000|2024-10-01 03:47:40|5762.4|5761.7|5762.4|5761.7|5762.4|5761.7|5762.4|5761.7|22
1727754470000|2024-10-01 03:47:50|||||||||4
1727754480000|2024-10-01 03:48:00|5762.65|5761.95|5762.9|5762.2|5762.9|5762.2|5762.65|5761.95|23
1727754490000|2024-10-01 03:48:10|5763.15|5762.45|5763.15|5762.45|5763.15|5762.45|5763.02|5762.32|20
1727754500000|2024-10-01 03:48:20|5762.9|5762.2|5762.9|5762.2|5763.02|5762.32|5762.9|5762.2|10
1727754510000|2024-10-01 03:48:30|5762.65|5761.95|5762.65|5761.95|5762.65|5761.95|5762.65|5761.95|18
1727754520000|2024-10-01 03:48:40|5762.4|5761.7|5762.65|5761.95|5762.65|5761.95|5762.4|5761.7|8
1727754530000|2024-10-01 03:48:50|||||||||1
1727754540000|2024-10-01 03:49:00|5762.4|5761.7|5762.4|5761.7|5762.4|5761.7|5762.4|5761.7|16
1727754560000|2024-10-01 03:49:20|5762.15|5761.45|5762.15|5761.45|5762.15|5761.45|5762.15|5761.45|41
1727754570000|2024-10-01 03:49:30|5761.9|5761.2|5762.15|5761.45|5762.15|5761.45|5761.9|5761.2|43
1727754580000|2024-10-01 03:49:40|5761.9|5761.2|5761.9|5761.2|5761.9|5761.2|5761.9|5761.2|8
1727754600000|2024-10-01 03:50:00|5762.15|5761.45|5762.15|5761.45|5762.15|5761.45|5762.15|5761.45|21
1727754620000|2024-10-01 03:50:20|||||||||1
1727754630000|2024-10-01 03:50:30|5761.9|5761.2|5761.9|5761.2|5761.9|5761.2|5761.9|5761.2|17
1727754640000|2024-10-01 03:50:40|5762.15|5761.45|5762.15|5761.45|5762.15|5761.45|5762.15|5761.45|12
1727754650000|2024-10-01 03:50:50|5761.9|5761.2|5762.15|5761.45|5762.15|5761.45|5761.9|5761.2|11
1727754660000|2024-10-01 03:51:00|||||||||2
1727754670000|2024-10-01 03:51:10|5762.4|5761.7|5762.4|5761.7|5762.4|5761.7|5762.4|5761.7|5
1727754680000|2024-10-01 03:51:20|5762.15|5761.45|5762.15|5761.45|5762.15|5761.45|5762.15|5761.45|58
1727754690000|2024-10-01 03:51:30|5762.4|5761.7|5762.4|5761.7|5762.4|5761.7|5762.4|5761.7|9
1727754700000|2024-10-01 03:51:40|||||||||9
1727754720000|2024-10-01 03:52:00|5762.15|5761.45|5762.15|5761.45|5762.15|5761.45|5762.15|5761.45|13
1727754730000|2024-10-01 03:52:10|||||||||1
1727754740000|2024-10-01 03:52:20|||||||||7
1727754750000|2024-10-01 03:52:30|5761.9|5761.2|5761.9|5761.2|5761.9|5761.2|5761.9|5761.2|18
1727754760000|2024-10-01 03:52:40|5761.65|5760.95|5761.65|5760.95|5761.65|5760.95|5761.65|5760.95|11
1727754770000|2024-10-01 03:52:50|5761.4|5760.7|5760.9|5760.2|5761.4|5760.7|5760.9|5760.2|143
1727754780000|2024-10-01 03:53:00|5761.15|5760.45|5761.15|5760.45|5761.15|5760.45|5760.9|5760.2|49
1727754790000|2024-10-01 03:53:10|5761.27|5760.57|5761.15|5760.45|5761.4|5760.7|5761.15|5760.45|19
1727754800000|2024-10-01 03:53:20|5761.4|5760.7|5761.4|5760.7|5761.4|5760.7|5761.15|5760.45|16
1727754810000|2024-10-01 03:53:30|5761.15|5760.45|5761.15|5760.45|5761.15|5760.45|5761.15|5760.45|4
1727754820000|2024-10-01 03:53:40|5760.9|5760.2|5761.15|5760.45|5761.15|5760.45|5760.9|5760.2|9
1727754830000|2024-10-01 03:53:50|5761.02|5760.32|5761.15|5760.45|5761.15|5760.45|5761.02|5760.32|24
1727754840000|2024-10-01 03:54:00|5761.4|5760.7|5761.4|5760.7|5761.4|5760.7|5761.4|5760.7|17
1727754850000|2024-10-01 03:54:10|||||||||67
1727754870000|2024-10-01 03:54:30|||||||||2
1727754890000|2024-10-01 03:54:50|5761.9|5761.2|5761.9|5761.2|5761.9|5761.2|5761.9|5761.2|59
1727754900000|2024-10-01 03:55:00|5762.15|5761.45|5761.65|5760.95|5762.15|5761.45|5761.65|5760.95|45
1727754910000|2024-10-01 03:55:10|||||||||1
1727754920000|2024-10-01 03:55:20|||||||||4
1727754930000|2024-10-01 03:55:30|||||||||1
1727754950000|2024-10-01 03:55:50|||||||||19
1727754970000|2024-10-01 03:56:10|||||||||19
1727754980000|2024-10-01 03:56:20|5761.4|5760.7|5761.4|5760.7|5761.4|5760.7|5761.4|5760.7|5
1727754990000|2024-10-01 03:56:30|||||||||1
1727755000000|2024-10-01 03:56:40|5761.52|5760.82|5761.65|5760.95|5761.65|5760.95|5761.4|5760.7|7
1727755010000|2024-10-01 03:56:50|||||||||1
1727755020000|2024-10-01 03:57:00|5761.77|5761.07|5761.65|5760.95|5761.9|5761.2|5761.65|5760.95|9
1727755030000|2024-10-01 03:57:10|||||||||4
1727755040000|2024-10-01 03:57:20|5761.9|5761.2|5761.9|5761.2|5761.9|5761.2|5761.9|5761.2|5
1727755060000|2024-10-01 03:57:40|5761.77|5761.07|5761.9|5761.2|5761.9|5761.2|5761.65|5760.95|13
1727755070000|2024-10-01 03:57:50|5761.65|5760.95|5761.65|5760.95|5761.65|5760.95|5761.65|5760.95|4
1727755090000|2024-10-01 03:58:10|5761.9|5761.2|5761.9|5761.2|5761.9|5761.2|5761.9|5761.2|8
1727755110000|2024-10-01 03:58:30|5761.65|5760.95|5761.9|5761.2|5761.9|5761.2|5761.65|5760.95|8
1727755120000|2024-10-01 03:58:40|5761.65|5760.95|5761.65|5760.95|5761.65|5760.95|5761.65|5760.95|5
1727755130000|2024-10-01 03:58:50|5761.77|5761.07|5761.77|5761.07|5761.77|5761.07|5761.77|5761.07|3
1727755140000|2024-10-01 03:59:00|5761.65|5760.95|5761.65|5760.95|5761.65|5760.95|5761.65|5760.95|1
1727755150000|2024-10-01 03:59:10|||||||||12
1727755160000|2024-10-01 03:59:20|5761.4|5760.7|5761.65|5760.95|5761.65|5760.95|5761.4|5760.7|5
1727755170000|2024-10-01 03:59:30|||||||||1
1727755180000|2024-10-01 03:59:40|5761.77|5761.07|5761.65|5760.95|5761.77|5761.07|5761.65|5760.95|4
1727755190000|2024-10-01 03:59:50|||||||||5
1727755200000|2024-10-01 04:00:00|||||||||21
1727755210000|2024-10-01 04:00:10|5761.52|5760.82|5761.4|5760.7|5761.52|5760.82|5761.4|5760.7|13
1727755220000|2024-10-01 04:00:20|5761.65|5760.95|5761.52|5760.82|5761.65|5760.95|5761.4|5760.7|8
1727755230000|2024-10-01 04:00:30|5761.4|5760.7|5761.65|5760.95|5761.65|5760.95|5761.4|5760.7|8
1727755240000|2024-10-01 04:00:40|5761.4|5760.7|5761.27|5760.57|5761.4|5760.7|5761.27|5760.57|7
1727755250000|2024-10-01 04:00:50|5761.15|5760.45|5761.15|5760.45|5761.15|5760.45|5761.15|5760.45|12
1727755260000|2024-10-01 04:01:00|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|16
1727755270000|2024-10-01 04:01:10|5761.15|5760.45|5761.15|5760.45|5761.4|5760.7|5761.15|5760.45|24
1727755280000|2024-10-01 04:01:20|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|25
1727755290000|2024-10-01 04:01:30|5760.65|5759.95|5760.4|5759.7|5760.65|5759.95|5760.4|5759.7|39
1727755300000|2024-10-01 04:01:40|5760.65|5759.95|5760.4|5759.7|5760.65|5759.95|5760.4|5759.7|26
1727755320000|2024-10-01 04:02:00|||||||||35
1727755330000|2024-10-01 04:02:10|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|24
1727755340000|2024-10-01 04:02:20|5760.4|5759.7|5760.65|5759.95|5760.65|5759.95|5760.4|5759.7|14
1727755350000|2024-10-01 04:02:30|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|6
1727755360000|2024-10-01 04:02:40|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|9
1727755370000|2024-10-01 04:02:50|||||||||10
1727755380000|2024-10-01 04:03:00|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|9
1727755390000|2024-10-01 04:03:10|5760.52|5759.82|5760.52|5759.82|5760.52|5759.82|5760.52|5759.82|4
1727755400000|2024-10-01 04:03:20|5760.65|5759.95|5760.9|5760.2|5760.9|5760.2|5760.65|5759.95|6
1727755410000|2024-10-01 04:03:30|5760.65|5759.95|5760.9|5760.2|5760.9|5760.2|5760.65|5759.95|32
1727755420000|2024-10-01 04:03:40|5761.15|5760.45|5761.15|5760.45|5761.15|5760.45|5761.15|5760.45|10
1727755430000|2024-10-01 04:03:50|5760.9|5760.2|5761.15|5760.45|5761.15|5760.45|5760.9|5760.2|17
1727755440000|2024-10-01 04:04:00|5761.02|5760.32|5761.15|5760.45|5761.15|5760.45|5760.9|5760.2|17
1727755450000|2024-10-01 04:04:10|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|7
1727755490000|2024-10-01 04:04:50|||||||||13
1727755500000|2024-10-01 04:05:00|5761.02|5760.32|5761.02|5760.32|5761.15|5760.45|5761.02|5760.32|23
1727755510000|2024-10-01 04:05:10|5760.9|5760.2|5760.9|5760.2|5761.02|5760.32|5760.9|5760.2|6
1727755530000|2024-10-01 04:05:30|||||||||1
1727755540000|2024-10-01 04:05:40|5760.77|5760.07|5760.9|5760.2|5760.9|5760.2|5760.65|5759.95|16
1727755550000|2024-10-01 04:05:50|||||||||2
1727755580000|2024-10-01 04:06:20|5761.15|5760.45|5761.15|5760.45|5761.15|5760.45|5761.15|5760.45|19
1727755590000|2024-10-01 04:06:30|5761.4|5760.7|5761.4|5760.7|5761.4|5760.7|5761.15|5760.45|3
1727755600000|2024-10-01 04:06:40|5761.27|5760.57|5761.4|5760.7|5761.4|5760.7|5761.27|5760.57|0
1727755610000|2024-10-01 04:06:50|5761.65|5760.95|5761.65|5760.95|5761.65|5760.95|5761.65|5760.95|15
1727755620000|2024-10-01 04:07:00|5761.4|5760.7|5761.4|5760.7|5761.4|5760.7|5761.4|5760.7|15
1727755630000|2024-10-01 04:07:10|5761.65|5760.95|5761.65|5760.95|5761.65|5760.95|5761.65|5760.95|26
1727755640000|2024-10-01 04:07:20|||||||||8
1727755650000|2024-10-01 04:07:30|||||||||3
1727755660000|2024-10-01 04:07:40|5761.4|5760.7|5761.4|5760.7|5761.4|5760.7|5761.4|5760.7|19
1727755670000|2024-10-01 04:07:50|5761.65|5760.95|5761.65|5760.95|5761.65|5760.95|5761.65|5760.95|16
1727755680000|2024-10-01 04:08:00|5761.9|5761.2|5761.77|5761.07|5761.9|5761.2|5761.77|5761.07|5
1727755690000|2024-10-01 04:08:10|5761.65|5760.95|5761.65|5760.95|5761.9|5761.2|5761.65|5760.95|8
1727755700000|2024-10-01 04:08:20|5761.52|5760.82|5761.4|5760.7|5761.52|5760.82|5761.4|5760.7|7
1727755710000|2024-10-01 04:08:30|||||||||1
1727755730000|2024-10-01 04:08:50|5761.65|5760.95|5761.52|5760.82|5761.65|5760.95|5761.52|5760.82|7
1727755740000|2024-10-01 04:09:00|5761.65|5760.95|5761.65|5760.95|5761.65|5760.95|5761.65|5760.95|0
1727755750000|2024-10-01 04:09:10|||||||||3
1727755760000|2024-10-01 04:09:20|5761.4|5760.7|5761.4|5760.7|5761.4|5760.7|5761.4|5760.7|10
1727755770000|2024-10-01 04:09:30|5761.27|5760.57|5761.15|5760.45|5761.27|5760.57|5761.15|5760.45|1
1727755780000|2024-10-01 04:09:40|5760.9|5760.2|5760.9|5760.2|5761.15|5760.45|5760.9|5760.2|21
1727755800000|2024-10-01 04:10:00|||||||||2
1727755810000|2024-10-01 04:10:10|5760.4|5759.7|5760.65|5759.95|5760.65|5759.95|5760.4|5759.7|47
1727755820000|2024-10-01 04:10:20|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|20
1727755830000|2024-10-01 04:10:30|||||||||2
1727755840000|2024-10-01 04:10:40|||||||||19
1727755850000|2024-10-01 04:10:50|5760.52|5759.82|5760.52|5759.82|5760.52|5759.82|5760.52|5759.82|1
1727755860000|2024-10-01 04:11:00|5760.4|5759.7|5760.65|5759.95|5760.65|5759.95|5760.4|5759.7|1
1727755870000|2024-10-01 04:11:10|||||||||2
1727755890000|2024-10-01 04:11:30|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|13
1727755900000|2024-10-01 04:11:40|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|23
1727755910000|2024-10-01 04:11:50|5760.9|5760.2|5760.65|5759.95|5760.9|5760.2|5760.65|5759.95|20
1727755920000|2024-10-01 04:12:00|5760.9|5760.2|5760.65|5759.95|5760.9|5760.2|5760.65|5759.95|8
1727755930000|2024-10-01 04:12:10|5760.52|5759.82|5760.4|5759.7|5760.65|5759.95|5760.4|5759.7|1
1727755950000|2024-10-01 04:12:30|||||||||7
1727755960000|2024-10-01 04:12:40|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|15
1727755970000|2024-10-01 04:12:50|5760.4|5759.7|5760.65|5759.95|5760.65|5759.95|5760.4|5759.7|24
1727755990000|2024-10-01 04:13:10|||||||||1
1727756010000|2024-10-01 04:13:30|5760.77|5760.07|5760.65|5759.95|5760.77|5760.07|5760.65|5759.95|14
1727756020000|2024-10-01 04:13:40|5760.52|5759.82|5760.65|5759.95|5760.65|5759.95|5760.52|5759.82|7
1727756030000|2024-10-01 04:13:50|5760.52|5759.82|5760.65|5759.95|5760.65|5759.95|5760.52|5759.82|10
1727756060000|2024-10-01 04:14:20|5760.4|5759.7|5759.9|5759.2|5760.4|5759.7|5759.9|5759.2|104
1727756070000|2024-10-01 04:14:30|5759.65|5758.95|5759.65|5758.95|5759.9|5759.2|5759.65|5758.95|38
1727756080000|2024-10-01 04:14:40|5759.77|5759.07|5759.4|5758.7|5759.77|5759.07|5759.4|5758.7|53
1727756090000|2024-10-01 04:14:50|5759.15|5758.45|5759.65|5758.95|5759.65|5758.95|5759.15|5758.45|73
1727756100000|2024-10-01 04:15:00|5759.4|5758.7|5759.65|5758.95|5759.65|5758.95|5759.4|5758.7|41
1727756110000|2024-10-01 04:15:10|5759.4|5758.7|5759.4|5758.7|5759.4|5758.7|5759.4|5758.7|11
1727756120000|2024-10-01 04:15:20|5759.15|5758.45|5759.15|5758.45|5759.27|5758.57|5759.15|5758.45|11
1727756130000|2024-10-01 04:15:30|5759.27|5758.57|5759.15|5758.45|5759.27|5758.57|5759.15|5758.45|5
1727756140000|2024-10-01 04:15:40|5759.27|5758.57|5759.15|5758.45|5759.4|5758.7|5759.15|5758.45|41
1727756150000|2024-10-01 04:15:50|5758.9|5758.2|5759.15|5758.45|5759.15|5758.45|5758.9|5758.2|45
1727756160000|2024-10-01 04:16:00|5758.9|5758.2|5758.65|5757.95|5759.15|5758.45|5758.65|5757.95|41
1727756170000|2024-10-01 04:16:10|||||||||3
1727756180000|2024-10-01 04:16:20|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|30
1727756190000|2024-10-01 04:16:30|5759.15|5758.45|5759.15|5758.45|5759.15|5758.45|5759.02|5758.32|24
1727756200000|2024-10-01 04:16:40|5758.9|5758.2|5759.15|5758.45|5759.15|5758.45|5758.9|5758.2|14
1727756210000|2024-10-01 04:16:50|5759.27|5758.57|5759.4|5758.7|5759.4|5758.7|5759.27|5758.57|13
1727756220000|2024-10-01 04:17:00|5759.15|5758.45|5759.15|5758.45|5759.15|5758.45|5759.02|5758.32|19
1727756240000|2024-10-01 04:17:20|5759.4|5758.7|5759.4|5758.7|5759.4|5758.7|5759.4|5758.7|18
1727756250000|2024-10-01 04:17:30|||||||||1
1727756270000|2024-10-01 04:17:50|||||||||17
1727756280000|2024-10-01 04:18:00|5759.65|5758.95|5759.65|5758.95|5759.65|5758.95|5759.65|5758.95|22
1727756290000|2024-10-01 04:18:10|5759.27|5758.57|5758.9|5758.2|5759.27|5758.57|5758.9|5758.2|86
1727756300000|2024-10-01 04:18:20|||||||||2
1727756320000|2024-10-01 04:18:40|||||||||19
1727756330000|2024-10-01 04:18:50|5759.15|5758.45|5758.9|5758.2|5759.15|5758.45|5758.9|5758.2|24
1727756340000|2024-10-01 04:19:00|5759.02|5758.32|5759.15|5758.45|5759.15|5758.45|5758.9|5758.2|9
1727756350000|2024-10-01 04:19:10|5759.02|5758.32|5759.4|5758.7|5759.65|5758.95|5758.65|5757.95|216
1727756360000|2024-10-01 04:19:20|||||||||7
1727756370000|2024-10-01 04:19:30|5759.52|5758.82|5759.65|5758.95|5759.65|5758.95|5759.4|5758.7|21
1727756380000|2024-10-01 04:19:40|||||||||7
1727756390000|2024-10-01 04:19:50|||||||||12
1727756400000|2024-10-01 04:20:00|5759.9|5759.2|5759.9|5759.2|5759.9|5759.2|5759.9|5759.2|3
1727756410000|2024-10-01 04:20:10|5759.77|5759.07|5759.65|5758.95|5759.9|5759.2|5759.65|5758.95|4
1727756420000|2024-10-01 04:20:20|||||||||1
1727756430000|2024-10-01 04:20:30|||||||||4
1727756440000|2024-10-01 04:20:40|5759.4|5758.7|5759.4|5758.7|5759.4|5758.7|5759.4|5758.7|10
1727756450000|2024-10-01 04:20:50|||||||||1
1727756470000|2024-10-01 04:21:10|||||||||1
1727756480000|2024-10-01 04:21:20|5759.65|5758.95|5759.65|5758.95|5759.65|5758.95|5759.65|5758.95|13
1727756490000|2024-10-01 04:21:30|5759.9|5759.2|5759.9|5759.2|5759.9|5759.2|5759.9|5759.2|13
1727756500000|2024-10-01 04:21:40|||||||||4
1727756510000|2024-10-01 04:21:50|5760.15|5759.45|5760.15|5759.45|5760.15|5759.45|5759.9|5759.2|25
1727756520000|2024-10-01 04:22:00|5759.9|5759.2|5760.15|5759.45|5760.15|5759.45|5759.9|5759.2|7
1727756530000|2024-10-01 04:22:10|5760.02|5759.32|5760.15|5759.45|5760.15|5759.45|5760.02|5759.32|1
1727756550000|2024-10-01 04:22:30|5759.9|5759.2|5759.9|5759.2|5759.9|5759.2|5759.9|5759.2|4
1727756560000|2024-10-01 04:22:40|||||||||27
1727756570000|2024-10-01 04:22:50|||||||||15
1727756600000|2024-10-01 04:23:20|||||||||1
1727756610000|2024-10-01 04:23:30|5759.65|5758.95|5759.65|5758.95|5759.65|5758.95|5759.65|5758.95|15
1727756620000|2024-10-01 04:23:40|5759.4|5758.7|5759.65|5758.95|5759.65|5758.95|5759.4|5758.7|14
1727756630000|2024-10-01 04:23:50|5759.4|5758.7|5759.4|5758.7|5759.4|5758.7|5759.4|5758.7|5
1727756640000|2024-10-01 04:24:00|||||||||23
1727756650000|2024-10-01 04:24:10|5759.65|5758.95|5759.65|5758.95|5759.65|5758.95|5759.65|5758.95|13
1727756660000|2024-10-01 04:24:20|5759.4|5758.7|5759.4|5758.7|5759.4|5758.7|5759.4|5758.7|7
1727756670000|2024-10-01 04:24:30|5759.65|5758.95|5759.65|5758.95|5759.65|5758.95|5759.65|5758.95|2
1727756680000|2024-10-01 04:24:40|5759.52|5758.82|5759.65|5758.95|5759.65|5758.95|5759.52|5758.82|10
1727756690000|2024-10-01 04:24:50|5759.52|5758.82|5759.65|5758.95|5759.65|5758.95|5759.4|5758.7|19
1727756700000|2024-10-01 04:25:00|5759.9|5759.2|5759.65|5758.95|5759.9|5759.2|5759.65|5758.95|7
1727756730000|2024-10-01 04:25:30|5759.9|5759.2|5759.9|5759.2|5759.9|5759.2|5759.9|5759.2|5
1727756740000|2024-10-01 04:25:40|5760.02|5759.32|5759.9|5759.2|5760.15|5759.45|5759.9|5759.2|2
1727756790000|2024-10-01 04:26:30|5760.15|5759.45|5760.15|5759.45|5760.15|5759.45|5759.9|5759.2|14
1727756810000|2024-10-01 04:26:50|||||||||15
1727756820000|2024-10-01 04:27:00|5760.4|5759.7|5760.65|5759.95|5760.9|5760.2|5760.4|5759.7|77
1727756830000|2024-10-01 04:27:10|5760.9|5760.2|5760.65|5759.95|5760.9|5760.2|5760.65|5759.95|11
1727756840000|2024-10-01 04:27:20|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|6
1727756850000|2024-10-01 04:27:30|5760.77|5760.07|5760.65|5759.95|5760.9|5760.2|5760.65|5759.95|9
1727756860000|2024-10-01 04:27:40|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|8
1727756870000|2024-10-01 04:27:50|5760.77|5760.07|5760.77|5760.07|5760.9|5760.2|5760.65|5759.95|7
1727756880000|2024-10-01 04:28:00|5760.65|5759.95|5760.4|5759.7|5760.9|5760.2|5760.4|5759.7|34
1727756890000|2024-10-01 04:28:10|5760.27|5759.57|5760.15|5759.45|5760.27|5759.57|5760.15|5759.45|47
1727756900000|2024-10-01 04:28:20|||||||||1
1727756910000|2024-10-01 04:28:30|||||||||1
1727756920000|2024-10-01 04:28:40|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|14
1727756930000|2024-10-01 04:28:50|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|2
1727756950000|2024-10-01 04:29:10|||||||||7
1727756960000|2024-10-01 04:29:20|||||||||24
1727756970000|2024-10-01 04:29:30|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|3
1727756980000|2024-10-01 04:29:40|5760.77|5760.07|5760.77|5760.07|5760.77|5760.07|5760.77|5760.07|3
1727756990000|2024-10-01 04:29:50|5760.9|5760.2|5760.65|5759.95|5760.9|5760.2|5760.65|5759.95|5
1727757000000|2024-10-01 04:30:00|5760.4|5759.7|5760.4|5759.7|5760.65|5759.95|5760.4|5759.7|16
1727757010000|2024-10-01 04:30:10|||||||||2
1727757030000|2024-10-01 04:30:30|5760.65|5759.95|5760.4|5759.7|5760.65|5759.95|5760.4|5759.7|7
1727757090000|2024-10-01 04:31:30|||||||||7
1727757100000|2024-10-01 04:31:40|||||||||2
1727757110000|2024-10-01 04:31:50|5760.52|5759.82|5760.52|5759.82|5760.65|5759.95|5760.4|5759.7|0
1727757120000|2024-10-01 04:32:00|5760.4|5759.7|5760.52|5759.82|5760.65|5759.95|5760.4|5759.7|3
1727757130000|2024-10-01 04:32:10|5760.4|5759.7|5760.4|5759.7|5760.52|5759.82|5760.4|5759.7|2
1727757150000|2024-10-01 04:32:30|5760.15|5759.45|5760.15|5759.45|5760.15|5759.45|5760.15|5759.45|8
1727757160000|2024-10-01 04:32:40|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|16
1727757170000|2024-10-01 04:32:50|5760.15|5759.45|5759.9|5759.2|5760.15|5759.45|5759.9|5759.2|31
1727757190000|2024-10-01 04:33:10|5759.65|5758.95|5759.65|5758.95|5759.65|5758.95|5759.65|5758.95|6
1727757200000|2024-10-01 04:33:20|5759.52|5758.82|5759.4|5758.7|5759.52|5758.82|5759.4|5758.7|16
1727757210000|2024-10-01 04:33:30|||||||||3
1727757220000|2024-10-01 04:33:40|5759.15|5758.45|5759.15|5758.45|5759.4|5758.7|5759.15|5758.45|33
1727757230000|2024-10-01 04:33:50|||||||||6
1727757240000|2024-10-01 04:34:00|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|46
1727757250000|2024-10-01 04:34:10|5758.65|5757.95|5757.9|5757.2|5758.65|5757.95|5757.9|5757.2|72
1727757260000|2024-10-01 04:34:20|5758.15|5757.45|5757.65|5756.95|5758.15|5757.45|5757.65|5756.95|69
1727757270000|2024-10-01 04:34:30|5757.9|5757.2|5757.65|5756.95|5757.9|5757.2|5757.65|5756.95|41
1727757280000|2024-10-01 04:34:40|5757.9|5757.2|5758.4|5757.7|5758.4|5757.7|5757.9|5757.2|126
1727757290000|2024-10-01 04:34:50|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|5758.52|5757.82|27
1727757300000|2024-10-01 04:35:00|5758.4|5757.7|5758.65|5757.95|5758.65|5757.95|5758.4|5757.7|28
1727757320000|2024-10-01 04:35:20|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|15
1727757330000|2024-10-01 04:35:30|5758.77|5758.07|5758.9|5758.2|5758.9|5758.2|5758.77|5758.07|23
1727757350000|2024-10-01 04:35:50|5759.15|5758.45|5759.15|5758.45|5759.15|5758.45|5759.15|5758.45|35
1727757360000|2024-10-01 04:36:00|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|4
1727757370000|2024-10-01 04:36:10|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|4
1727757380000|2024-10-01 04:36:20|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|5
1727757390000|2024-10-01 04:36:30|||||||||13
1727757400000|2024-10-01 04:36:40|5758.27|5757.57|5758.15|5757.45|5758.4|5757.7|5758.15|5757.45|11
1727757410000|2024-10-01 04:36:50|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|1
1727757420000|2024-10-01 04:37:00|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|24
1727757430000|2024-10-01 04:37:10|5757.77|5757.07|5757.65|5756.95|5757.9|5757.2|5757.65|5756.95|37
1727757440000|2024-10-01 04:37:20|5757.9|5757.2|5758.15|5757.45|5758.15|5757.45|5757.9|5757.2|5
1727757450000|2024-10-01 04:37:30|||||||||1
1727757480000|2024-10-01 04:38:00|5758.27|5757.57|5758.15|5757.45|5758.27|5757.57|5758.15|5757.45|9
1727757490000|2024-10-01 04:38:10|5758.27|5757.57|5758.4|5757.7|5758.4|5757.7|5758.27|5757.57|0
1727757510000|2024-10-01 04:38:30|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|20
1727757520000|2024-10-01 04:38:40|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|24
1727757530000|2024-10-01 04:38:50|5758.65|5757.95|5758.9|5758.2|5758.9|5758.2|5758.65|5757.95|14
1727757540000|2024-10-01 04:39:00|5758.65|5757.95|5758.9|5758.2|5758.9|5758.2|5758.65|5757.95|9
1727757550000|2024-10-01 04:39:10|5759.02|5758.32|5758.9|5758.2|5759.02|5758.32|5758.9|5758.2|1
1727757570000|2024-10-01 04:39:30|||||||||25
1727757600000|2024-10-01 04:40:00|||||||||1
1727757630000|2024-10-01 04:40:30|5759.02|5758.32|5759.02|5758.32|5759.02|5758.32|5759.02|5758.32|17
1727757640000|2024-10-01 04:40:40|5759.15|5758.45|5759.15|5758.45|5759.15|5758.45|5759.02|5758.32|4
1727757680000|2024-10-01 04:41:20|||||||||11
1727757720000|2024-10-01 04:42:00|||||||||10
1727757730000|2024-10-01 04:42:10|||||||||5
1727757740000|2024-10-01 04:42:20|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|8
1727757760000|2024-10-01 04:42:40|||||||||1
1727757780000|2024-10-01 04:43:00|||||||||2
1727757790000|2024-10-01 04:43:10|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|27
1727757800000|2024-10-01 04:43:20|5758.52|5757.82|5758.4|5757.7|5758.52|5757.82|5758.4|5757.7|19
1727757810000|2024-10-01 04:43:30|5758.65|5757.95|5758.4|5757.7|5758.65|5757.95|5758.4|5757.7|16
1727757820000|2024-10-01 04:43:40|||||||||1
1727757830000|2024-10-01 04:43:50|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|8
1727757840000|2024-10-01 04:44:00|5758.52|5757.82|5758.4|5757.7|5758.52|5757.82|5758.4|5757.7|6
1727757850000|2024-10-01 04:44:10|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|6
1727757860000|2024-10-01 04:44:20|||||||||2
1727757870000|2024-10-01 04:44:30|5758.4|5757.7|5758.15|5757.45|5758.4|5757.7|5758.02|5757.32|34
1727757890000|2024-10-01 04:44:50|||||||||3
1727757900000|2024-10-01 04:45:00|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|9
1727757920000|2024-10-01 04:45:20|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|8
1727757940000|2024-10-01 04:45:40|||||||||1
1727757960000|2024-10-01 04:46:00|5757.9|5757.2|5758.15|5757.45|5758.15|5757.45|5757.9|5757.2|19
1727757970000|2024-10-01 04:46:10|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|17
1727757990000|2024-10-01 04:46:30|||||||||2
1727758000000|2024-10-01 04:46:40|5758.15|5757.45|5758.15|5757.45|5758.27|5757.57|5758.15|5757.45|6
1727758010000|2024-10-01 04:46:50|5758.4|5757.7|5758.4|5757.7|5758.65|5757.95|5758.4|5757.7|3
1727758020000|2024-10-01 04:47:00|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|2
1727758030000|2024-10-01 04:47:10|5758.27|5757.57|5758.15|5757.45|5758.4|5757.7|5758.15|5757.45|1
1727758050000|2024-10-01 04:47:30|5758.4|5757.7|5758.27|5757.57|5758.4|5757.7|5758.27|5757.57|9
1727758060000|2024-10-01 04:47:40|5758.4|5757.7|5758.65|5757.95|5758.65|5757.95|5758.4|5757.7|1
1727758070000|2024-10-01 04:47:50|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|2
1727758080000|2024-10-01 04:48:00|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|5758.52|5757.82|7
1727758090000|2024-10-01 04:48:10|||||||||2
1727758120000|2024-10-01 04:48:40|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|7
1727758130000|2024-10-01 04:48:50|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|10
1727758150000|2024-10-01 04:49:10|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|9
1727758170000|2024-10-01 04:49:30|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|4
1727758180000|2024-10-01 04:49:40|5758.4|5757.7|5758.27|5757.57|5758.4|5757.7|5758.27|5757.57|9
1727758190000|2024-10-01 04:49:50|5758.15|5757.45|5758.4|5757.7|5758.4|5757.7|5758.15|5757.45|2
1727758200000|2024-10-01 04:50:00|||||||||2
1727758250000|2024-10-01 04:50:50|||||||||11
1727758260000|2024-10-01 04:51:00|5758.27|5757.57|5758.27|5757.57|5758.27|5757.57|5758.27|5757.57|6
1727758270000|2024-10-01 04:51:10|5758.4|5757.7|5758.15|5757.45|5758.4|5757.7|5758.15|5757.45|0
1727758280000|2024-10-01 04:51:20|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|7
1727758290000|2024-10-01 04:51:30|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|6
1727758300000|2024-10-01 04:51:40|5758.52|5757.82|5758.65|5757.95|5758.65|5757.95|5758.52|5757.82|7
1727758310000|2024-10-01 04:51:50|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|27
1727758340000|2024-10-01 04:52:20|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|3
1727758350000|2024-10-01 04:52:30|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|9
1727758360000|2024-10-01 04:52:40|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|6
1727758370000|2024-10-01 04:52:50|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|5757.65|5756.95|13
1727758380000|2024-10-01 04:53:00|||||||||12
1727758390000|2024-10-01 04:53:10|||||||||8
1727758410000|2024-10-01 04:53:30|5758.15|5757.45|5757.9|5757.2|5758.15|5757.45|5757.9|5757.2|8
1727758420000|2024-10-01 04:53:40|||||||||7
1727758430000|2024-10-01 04:53:50|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|2
1727758440000|2024-10-01 04:54:00|5757.9|5757.2|5758.15|5757.45|5758.15|5757.45|5757.9|5757.2|10
1727758460000|2024-10-01 04:54:20|5758.02|5757.32|5758.15|5757.45|5758.15|5757.45|5758.02|5757.32|14
1727758520000|2024-10-01 04:55:20|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|9
1727758550000|2024-10-01 04:55:50|||||||||1
1727758560000|2024-10-01 04:56:00|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|12
1727758580000|2024-10-01 04:56:20|||||||||1
1727758640000|2024-10-01 04:57:20|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|28
1727758650000|2024-10-01 04:57:30|||||||||18
1727758680000|2024-10-01 04:58:00|5758.15|5757.45|5758.4|5757.7|5758.4|5757.7|5758.15|5757.45|32
1727758690000|2024-10-01 04:58:10|||||||||1
1727758720000|2024-10-01 04:58:40|||||||||3
1727758740000|2024-10-01 04:59:00|||||||||7
1727758770000|2024-10-01 04:59:30|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|24
1727758780000|2024-10-01 04:59:40|||||||||1
1727758790000|2024-10-01 04:59:50|5758.02|5757.32|5758.15|5757.45|5758.15|5757.45|5758.02|5757.32|9
1727758800000|2024-10-01 05:00:00|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|5757.65|5756.95|38
1727758810000|2024-10-01 05:00:10|5758.02|5757.32|5757.65|5756.95|5758.02|5757.32|5757.65|5756.95|8
1727758820000|2024-10-01 05:00:20|5757.9|5757.2|5757.65|5756.95|5757.9|5757.2|5757.65|5756.95|5
1727758830000|2024-10-01 05:00:30|5757.9|5757.2|5757.65|5756.95|5757.9|5757.2|5757.65|5756.95|25
1727758840000|2024-10-01 05:00:40|||||||||1
1727758860000|2024-10-01 05:01:00|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|23
1727758870000|2024-10-01 05:01:10|5757.52|5756.82|5757.65|5756.95|5757.65|5756.95|5757.4|5756.7|24
1727758880000|2024-10-01 05:01:20|5757.52|5756.82|5757.4|5756.7|5757.65|5756.95|5757.4|5756.7|9
1727758890000|2024-10-01 05:01:30|5757.52|5756.82|5757.9|5757.2|5757.9|5757.2|5757.4|5756.7|53
1727758900000|2024-10-01 05:01:40|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|9
1727758910000|2024-10-01 05:01:50|||||||||5
1727758920000|2024-10-01 05:02:00|5757.4|5756.7|5757.65|5756.95|5757.65|5756.95|5757.4|5756.7|45
1727758950000|2024-10-01 05:02:30|||||||||3
1727758960000|2024-10-01 05:02:40|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|21
1727758990000|2024-10-01 05:03:10|||||||||5
1727759000000|2024-10-01 05:03:20|5757.65|5756.95|5757.9|5757.2|5757.9|5757.2|5757.65|5756.95|21
1727759010000|2024-10-01 05:03:30|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|5
1727759030000|2024-10-01 05:03:50|||||||||8
1727759040000|2024-10-01 05:04:00|||||||||3
1727759050000|2024-10-01 05:04:10|5757.9|5757.2|5757.65|5756.95|5757.9|5757.2|5757.65|5756.95|14
1727759070000|2024-10-01 05:04:30|5757.9|5757.2|5757.65|5756.95|5757.9|5757.2|5757.65|5756.95|10
1727759080000|2024-10-01 05:04:40|5757.77|5757.07|5757.65|5756.95|5757.9|5757.2|5757.65|5756.95|2
1727759090000|2024-10-01 05:04:50|5757.77|5757.07|5757.77|5757.07|5757.77|5757.07|5757.65|5756.95|1
1727759100000|2024-10-01 05:05:00|5757.9|5757.2|5757.65|5756.95|5757.9|5757.2|5757.65|5756.95|5
1727759110000|2024-10-01 05:05:10|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|34
1727759120000|2024-10-01 05:05:20|5756.65|5755.95|5756.9|5756.2|5756.9|5756.2|5756.65|5755.95|110
1727759130000|2024-10-01 05:05:30|5757.15|5756.45|5756.9|5756.2|5757.15|5756.45|5756.9|5756.2|5
1727759140000|2024-10-01 05:05:40|5757.15|5756.45|5756.9|5756.2|5757.15|5756.45|5756.9|5756.2|4
1727759160000|2024-10-01 05:06:00|5756.65|5755.95|5756.4|5755.7|5756.65|5755.95|5756.4|5755.7|17
1727759170000|2024-10-01 05:06:10|5756.15|5755.45|5756.4|5755.7|5756.4|5755.7|5756.15|5755.45|38
1727759180000|2024-10-01 05:06:20|||||||||15
1727759190000|2024-10-01 05:06:30|5756.65|5755.95|5756.9|5756.2|5756.9|5756.2|5756.65|5755.95|100
1727759200000|2024-10-01 05:06:40|5757.02|5756.32|5756.9|5756.2|5757.02|5756.32|5756.9|5756.2|9
1727759210000|2024-10-01 05:06:50|5757.02|5756.32|5757.02|5756.32|5757.02|5756.32|5757.02|5756.32|16
1727759220000|2024-10-01 05:07:00|5756.9|5756.2|5756.9|5756.2|5757.15|5756.45|5756.9|5756.2|6
1727759240000|2024-10-01 05:07:20|5756.65|5755.95|5756.65|5755.95|5756.65|5755.95|5756.65|5755.95|22
1727759250000|2024-10-01 05:07:30|5756.77|5756.07|5756.65|5755.95|5756.77|5756.07|5756.65|5755.95|4
1727759260000|2024-10-01 05:07:40|||||||||1
1727759270000|2024-10-01 05:07:50|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|5756.77|5756.07|17
1727759280000|2024-10-01 05:08:00|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|14
1727759290000|2024-10-01 05:08:10|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|35
1727759300000|2024-10-01 05:08:20|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|8
1727759310000|2024-10-01 05:08:30|||||||||6
1727759320000|2024-10-01 05:08:40|||||||||1
1727759340000|2024-10-01 05:09:00|||||||||1
1727759360000|2024-10-01 05:09:20|||||||||2
1727759380000|2024-10-01 05:09:40|||||||||3
1727759400000|2024-10-01 05:10:00|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|5758.02|5757.32|34
1727759420000|2024-10-01 05:10:20|||||||||11
1727759430000|2024-10-01 05:10:30|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|28
1727759470000|2024-10-01 05:11:10|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|5
1727759490000|2024-10-01 05:11:30|||||||||1
1727759510000|2024-10-01 05:11:50|||||||||2
1727759520000|2024-10-01 05:12:00|5757.9|5757.2|5757.4|5756.7|5757.9|5757.2|5757.4|5756.7|35
1727759540000|2024-10-01 05:12:20|5757.65|5756.95|5757.9|5757.2|5757.9|5757.2|5757.65|5756.95|11
1727759560000|2024-10-01 05:12:40|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|26
1727759590000|2024-10-01 05:13:10|5757.4|5756.7|5757.9|5757.2|5757.9|5757.2|5757.4|5756.7|44
1727759600000|2024-10-01 05:13:20|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|6
1727759620000|2024-10-01 05:13:40|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|18
1727759630000|2024-10-01 05:13:50|||||||||1
1727759650000|2024-10-01 05:14:10|5758.15|5757.45|5757.9|5757.2|5758.15|5757.45|5757.9|5757.2|27
1727759660000|2024-10-01 05:14:20|5758.02|5757.32|5758.15|5757.45|5758.15|5757.45|5757.9|5757.2|8
1727759670000|2024-10-01 05:14:30|||||||||11
1727759680000|2024-10-01 05:14:40|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|24
1727759690000|2024-10-01 05:14:50|5758.15|5757.45|5758.4|5757.7|5758.4|5757.7|5758.15|5757.45|38
1727759700000|2024-10-01 05:15:00|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|32
1727759720000|2024-10-01 05:15:20|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|25
1727759730000|2024-10-01 05:15:30|||||||||24
1727759740000|2024-10-01 05:15:40|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|31
1727759760000|2024-10-01 05:16:00|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|5757.77|5757.07|7
1727759770000|2024-10-01 05:16:10|||||||||10
1727759790000|2024-10-01 05:16:30|5758.15|5757.45|5757.9|5757.2|5758.15|5757.45|5757.9|5757.2|22
1727759810000|2024-10-01 05:16:50|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|25
1727759820000|2024-10-01 05:17:00|||||||||14
1727759830000|2024-10-01 05:17:10|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|13
1727759840000|2024-10-01 05:17:20|5757.15|5756.45|5757.4|5756.7|5757.4|5756.7|5757.15|5756.45|28
1727759850000|2024-10-01 05:17:30|5757.27|5756.57|5757.4|5756.7|5757.4|5756.7|5757.27|5756.57|2
1727759860000|2024-10-01 05:17:40|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|12
1727759880000|2024-10-01 05:18:00|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|13
1727759900000|2024-10-01 05:18:20|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|5
1727759910000|2024-10-01 05:18:30|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|5
1727759920000|2024-10-01 05:18:40|5757.52|5756.82|5757.52|5756.82|5757.52|5756.82|5757.4|5756.7|8
1727759930000|2024-10-01 05:18:50|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|0
1727759940000|2024-10-01 05:19:00|5757.27|5756.57|5757.27|5756.57|5757.4|5756.7|5757.15|5756.45|24
1727759950000|2024-10-01 05:19:10|5757.15|5756.45|5757.15|5756.45|5757.4|5756.7|5757.15|5756.45|90
1727759960000|2024-10-01 05:19:20|5756.9|5756.2|5756.65|5755.95|5756.9|5756.2|5756.52|5755.82|53
1727759980000|2024-10-01 05:19:40|||||||||2
1727759990000|2024-10-01 05:19:50|||||||||5
1727760000000|2024-10-01 05:20:00|5756.4|5755.7|5756.4|5755.7|5756.4|5755.7|5756.4|5755.7|24
1727760010000|2024-10-01 05:20:10|5756.65|5755.95|5756.65|5755.95|5756.77|5756.07|5756.65|5755.95|60
1727760020000|2024-10-01 05:20:20|5756.4|5755.7|5756.65|5755.95|5756.65|5755.95|5756.4|5755.7|36
1727760030000|2024-10-01 05:20:30|||||||||2
1727760040000|2024-10-01 05:20:40|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|4
1727760050000|2024-10-01 05:20:50|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|18
1727760060000|2024-10-01 05:21:00|5757.02|5756.32|5756.9|5756.2|5757.15|5756.45|5756.9|5756.2|7
1727760080000|2024-10-01 05:21:20|5757.15|5756.45|5756.9|5756.2|5757.15|5756.45|5756.9|5756.2|22
1727760090000|2024-10-01 05:21:30|5757.02|5756.32|5757.15|5756.45|5757.15|5756.45|5757.02|5756.32|9
1727760100000|2024-10-01 05:21:40|||||||||7
1727760110000|2024-10-01 05:21:50|5757.02|5756.32|5756.9|5756.2|5757.02|5756.32|5756.9|5756.2|10
1727760120000|2024-10-01 05:22:00|5756.65|5755.95|5756.65|5755.95|5756.65|5755.95|5756.65|5755.95|24
1727760130000|2024-10-01 05:22:10|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|15
1727760140000|2024-10-01 05:22:20|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|5
1727760160000|2024-10-01 05:22:40|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|5757.27|5756.57|2
1727760170000|2024-10-01 05:22:50|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|14
1727760180000|2024-10-01 05:23:00|||||||||1
1727760190000|2024-10-01 05:23:10|||||||||7
1727760200000|2024-10-01 05:23:20|||||||||1
1727760240000|2024-10-01 05:24:00|5757.9|5757.2|5757.77|5757.07|5757.9|5757.2|5757.65|5756.95|13
1727760250000|2024-10-01 05:24:10|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|5757.65|5756.95|6
1727760270000|2024-10-01 05:24:30|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|15
1727760280000|2024-10-01 05:24:40|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|5
1727760290000|2024-10-01 05:24:50|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|10
1727760300000|2024-10-01 05:25:00|||||||||1
1727760310000|2024-10-01 05:25:10|5758.4|5757.7|5758.15|5757.45|5758.4|5757.7|5758.15|5757.45|14
1727760330000|2024-10-01 05:25:30|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|13
1727760340000|2024-10-01 05:25:40|5758.15|5757.45|5758.15|5757.45|5758.27|5757.57|5758.15|5757.45|12
1727760350000|2024-10-01 05:25:50|||||||||1
1727760360000|2024-10-01 05:26:00|5758.27|5757.57|5758.4|5757.7|5758.4|5757.7|5758.27|5757.57|6
1727760370000|2024-10-01 05:26:10|5758.27|5757.57|5758.15|5757.45|5758.27|5757.57|5758.15|5757.45|3
1727760410000|2024-10-01 05:26:50|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|33
1727760420000|2024-10-01 05:27:00|||||||||14
1727760440000|2024-10-01 05:27:20|5758.15|5757.45|5758.4|5757.7|5758.4|5757.7|5758.15|5757.45|13
1727760450000|2024-10-01 05:27:30|||||||||3
1727760470000|2024-10-01 05:27:50|5758.27|5757.57|5758.27|5757.57|5758.4|5757.7|5758.27|5757.57|14
1727760480000|2024-10-01 05:28:00|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|5757.9|5757.2|12
1727760510000|2024-10-01 05:28:30|5757.9|5757.2|5758.15|5757.45|5758.15|5757.45|5757.9|5757.2|17
1727760520000|2024-10-01 05:28:40|5758.02|5757.32|5757.9|5757.2|5758.15|5757.45|5757.9|5757.2|5
1727760530000|2024-10-01 05:28:50|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|5
1727760540000|2024-10-01 05:29:00|5758.27|5757.57|5758.15|5757.45|5758.4|5757.7|5758.15|5757.45|7
1727760550000|2024-10-01 05:29:10|||||||||1
1727760560000|2024-10-01 05:29:20|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|8
1727760580000|2024-10-01 05:29:40|||||||||6
1727760590000|2024-10-01 05:29:50|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|5758.4|5757.7|24
1727760600000|2024-10-01 05:30:00|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|29
1727760610000|2024-10-01 05:30:10|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|8
1727760620000|2024-10-01 05:30:20|||||||||3
1727760630000|2024-10-01 05:30:30|5758.4|5757.7|5758.65|5757.95|5758.65|5757.95|5758.4|5757.7|12
1727760640000|2024-10-01 05:30:40|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|8
1727760660000|2024-10-01 05:31:00|5758.15|5757.45|5758.4|5757.7|5758.4|5757.7|5758.15|5757.45|7
1727760670000|2024-10-01 05:31:10|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|11
1727760680000|2024-10-01 05:31:20|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|23
1727760690000|2024-10-01 05:31:30|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|5758.4|5757.7|40
1727760700000|2024-10-01 05:31:40|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|5758.65|5757.95|20
1727760710000|2024-10-01 05:31:50|||||||||2
1727760720000|2024-10-01 05:32:00|||||||||2
1727760730000|2024-10-01 05:32:10|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|27
1727760740000|2024-10-01 05:32:20|5758.9|5758.2|5758.65|5757.95|5758.9|5758.2|5758.65|5757.95|10
1727760750000|2024-10-01 05:32:30|5758.77|5758.07|5759.15|5758.45|5759.15|5758.45|5758.77|5758.07|22
1727760760000|2024-10-01 05:32:40|5759.4|5758.7|5759.4|5758.7|5759.4|5758.7|5759.15|5758.45|30
1727760770000|2024-10-01 05:32:50|||||||||2
1727760780000|2024-10-01 05:33:00|5759.15|5758.45|5759.15|5758.45|5759.15|5758.45|5759.15|5758.45|9
1727760790000|2024-10-01 05:33:10|||||||||2
1727760800000|2024-10-01 05:33:20|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|28
1727760810000|2024-10-01 05:33:30|5759.15|5758.45|5759.4|5758.7|5759.4|5758.7|5759.15|5758.45|31
1727760820000|2024-10-01 05:33:40|||||||||9
1727760840000|2024-10-01 05:34:00|5759.65|5758.95|5759.4|5758.7|5759.65|5758.95|5759.4|5758.7|11
1727760850000|2024-10-01 05:34:10|5759.15|5758.45|5759.15|5758.45|5759.15|5758.45|5759.15|5758.45|2
1727760860000|2024-10-01 05:34:20|5759.4|5758.7|5759.4|5758.7|5759.4|5758.7|5759.4|5758.7|3
1727760890000|2024-10-01 05:34:50|5759.15|5758.45|5759.15|5758.45|5759.15|5758.45|5759.15|5758.45|10
1727760900000|2024-10-01 05:35:00|||||||||1
1727760930000|2024-10-01 05:35:30|||||||||16
1727760940000|2024-10-01 05:35:40|5758.9|5758.2|5759.15|5758.45|5759.15|5758.45|5758.9|5758.2|15
1727760950000|2024-10-01 05:35:50|5758.9|5758.2|5758.65|5757.95|5758.9|5758.2|5758.65|5757.95|40
1727760970000|2024-10-01 05:36:10|5758.9|5758.2|5758.65|5757.95|5758.9|5758.2|5758.65|5757.95|16
1727760990000|2024-10-01 05:36:30|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|15
1727761000000|2024-10-01 05:36:40|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|6
1727761010000|2024-10-01 05:36:50|5758.9|5758.2|5758.4|5757.7|5758.9|5758.2|5758.4|5757.7|48
1727761020000|2024-10-01 05:37:00|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|22
1727761040000|2024-10-01 05:37:20|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|22
1727761050000|2024-10-01 05:37:30|5757.77|5757.07|5757.65|5756.95|5757.77|5757.07|5757.65|5756.95|22
1727761060000|2024-10-01 05:37:40|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|5757.65|5756.95|27
1727761070000|2024-10-01 05:37:50|||||||||6
1727761080000|2024-10-01 05:38:00|||||||||5
1727761090000|2024-10-01 05:38:10|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|7
1727761120000|2024-10-01 05:38:40|||||||||1
1727761130000|2024-10-01 05:38:50|5757.4|5756.7|5757.15|5756.45|5757.65|5756.95|5757.15|5756.45|39
1727761140000|2024-10-01 05:39:00|5757.4|5756.7|5757.4|5756.7|5757.65|5756.95|5757.4|5756.7|26
1727761150000|2024-10-01 05:39:10|5757.15|5756.45|5757.65|5756.95|5757.65|5756.95|5757.15|5756.45|37
1727761160000|2024-10-01 05:39:20|5757.4|5756.7|5757.15|5756.45|5757.4|5756.7|5757.15|5756.45|10
1727761170000|2024-10-01 05:39:30|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|19
1727761180000|2024-10-01 05:39:40|5756.65|5755.95|5755.65|5754.95|5756.65|5755.95|5755.65|5754.95|169
1727761190000|2024-10-01 05:39:50|5755.9|5755.2|5756.15|5755.45|5756.15|5755.45|5755.9|5755.2|35
1727761200000|2024-10-01 05:40:00|5755.9|5755.2|5754.15|5753.45|5755.9|5755.2|5754.15|5753.45|210
1727761210000|2024-10-01 05:40:10|5754.4|5753.7|5754.65|5753.95|5754.65|5753.95|5754.4|5753.7|114
1727761220000|2024-10-01 05:40:20|5754.4|5753.7|5755.15|5754.45|5755.15|5754.45|5754.4|5753.7|67
1727761230000|2024-10-01 05:40:30|5754.9|5754.2|5755.15|5754.45|5755.15|5754.45|5754.9|5754.2|16
1727761240000|2024-10-01 05:40:40|5755.4|5754.7|5755.4|5754.7|5755.4|5754.7|5755.15|5754.45|24
1727761250000|2024-10-01 05:40:50|5755.65|5754.95|5755.65|5754.95|5755.9|5755.2|5755.65|5754.95|12
1727761260000|2024-10-01 05:41:00|5755.4|5754.7|5755.15|5754.45|5755.4|5754.7|5754.9|5754.2|52
1727761270000|2024-10-01 05:41:10|5755.27|5754.57|5755.15|5754.45|5755.4|5754.7|5755.15|5754.45|10
1727761280000|2024-10-01 05:41:20|5755.4|5754.7|5755.15|5754.45|5755.4|5754.7|5755.15|5754.45|13
1727761290000|2024-10-01 05:41:30|5754.9|5754.2|5754.9|5754.2|5754.9|5754.2|5754.9|5754.2|19
1727761300000|2024-10-01 05:41:40|||||||||20
1727761310000|2024-10-01 05:41:50|||||||||3
1727761320000|2024-10-01 05:42:00|5754.65|5753.95|5754.65|5753.95|5754.65|5753.95|5754.65|5753.95|26
1727761330000|2024-10-01 05:42:10|||||||||16
1727761340000|2024-10-01 05:42:20|5754.9|5754.2|5754.65|5753.95|5754.9|5754.2|5754.65|5753.95|22
1727761350000|2024-10-01 05:42:30|5754.4|5753.7|5754.65|5753.95|5754.65|5753.95|5754.4|5753.7|31
1727761360000|2024-10-01 05:42:40|5754.9|5754.2|5754.9|5754.2|5755.02|5754.32|5754.9|5754.2|18
1727761370000|2024-10-01 05:42:50|5755.02|5754.32|5754.9|5754.2|5755.15|5754.45|5754.9|5754.2|5
1727761380000|2024-10-01 05:43:00|5755.15|5754.45|5755.4|5754.7|5755.4|5754.7|5754.9|5754.2|37
1727761400000|2024-10-01 05:43:20|5755.65|5754.95|5755.9|5755.2|5755.9|5755.2|5755.65|5754.95|16
1727761410000|2024-10-01 05:43:30|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|9
1727761420000|2024-10-01 05:43:40|5756.4|5755.7|5756.4|5755.7|5756.4|5755.7|5756.4|5755.7|16
1727761430000|2024-10-01 05:43:50|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|13
1727761440000|2024-10-01 05:44:00|||||||||5
1727761460000|2024-10-01 05:44:20|||||||||8
1727761470000|2024-10-01 05:44:30|5756.27|5755.57|5756.15|5755.45|5756.27|5755.57|5756.15|5755.45|10
1727761480000|2024-10-01 05:44:40|||||||||4
1727761490000|2024-10-01 05:44:50|5756.27|5755.57|5756.4|5755.7|5756.4|5755.7|5756.27|5755.57|5
1727761500000|2024-10-01 05:45:00|5756.15|5755.45|5755.9|5755.2|5756.15|5755.45|5755.9|5755.2|20
1727761510000|2024-10-01 05:45:10|5755.65|5754.95|5755.65|5754.95|5755.65|5754.95|5755.65|5754.95|18
1727761520000|2024-10-01 05:45:20|||||||||8
1727761530000|2024-10-01 05:45:30|||||||||2
1727761540000|2024-10-01 05:45:40|5755.9|5755.2|5756.4|5755.7|5756.4|5755.7|5755.9|5755.2|25
1727761560000|2024-10-01 05:46:00|5756.15|5755.45|5756.15|5755.45|5756.4|5755.7|5756.15|5755.45|21
1727761580000|2024-10-01 05:46:20|5756.27|5755.57|5756.4|5755.7|5756.4|5755.7|5756.27|5755.57|2
1727761590000|2024-10-01 05:46:30|5756.65|5755.95|5756.4|5755.7|5756.65|5755.95|5756.4|5755.7|26
1727761600000|2024-10-01 05:46:40|5756.65|5755.95|5756.65|5755.95|5756.65|5755.95|5756.65|5755.95|7
1727761610000|2024-10-01 05:46:50|5756.52|5755.82|5756.65|5755.95|5756.65|5755.95|5756.52|5755.82|12
1727761620000|2024-10-01 05:47:00|5756.4|5755.7|5756.9|5756.2|5756.9|5756.2|5756.4|5755.7|7
1727761630000|2024-10-01 05:47:10|5757.15|5756.45|5757.15|5756.45|5757.4|5756.7|5757.15|5756.45|22
1727761640000|2024-10-01 05:47:20|5756.9|5756.2|5756.9|5756.2|5757.02|5756.32|5756.9|5756.2|7
1727761650000|2024-10-01 05:47:30|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|5757.02|5756.32|8
1727761660000|2024-10-01 05:47:40|||||||||7
1727761670000|2024-10-01 05:47:50|5757.27|5756.57|5757.4|5756.7|5757.4|5756.7|5757.27|5756.57|8
1727761680000|2024-10-01 05:48:00|5757.27|5756.57|5757.4|5756.7|5757.4|5756.7|5757.15|5756.45|15
1727761690000|2024-10-01 05:48:10|||||||||2
1727761700000|2024-10-01 05:48:20|5757.65|5756.95|5757.65|5756.95|5757.9|5757.2|5757.65|5756.95|28
1727761710000|2024-10-01 05:48:30|||||||||21
1727761730000|2024-10-01 05:48:50|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|3
1727761740000|2024-10-01 05:49:00|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|5757.02|5756.32|9
1727761750000|2024-10-01 05:49:10|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|14
1727761760000|2024-10-01 05:49:20|5757.65|5756.95|5757.9|5757.2|5757.9|5757.2|5757.65|5756.95|43
1727761770000|2024-10-01 05:49:30|5757.65|5756.95|5757.9|5757.2|5757.9|5757.2|5757.65|5756.95|8
1727761780000|2024-10-01 05:49:40|5758.02|5757.32|5757.9|5757.2|5758.15|5757.45|5757.9|5757.2|16
1727761790000|2024-10-01 05:49:50|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|9
1727761800000|2024-10-01 05:50:00|5757.9|5757.2|5758.27|5757.57|5758.4|5757.7|5757.9|5757.2|23
1727761810000|2024-10-01 05:50:10|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|5758.27|5757.57|1
1727761820000|2024-10-01 05:50:20|5758.15|5757.45|5758.4|5757.7|5758.4|5757.7|5758.15|5757.45|19
1727761830000|2024-10-01 05:50:30|5758.27|5757.57|5758.4|5757.7|5758.4|5757.7|5758.27|5757.57|0
1727761840000|2024-10-01 05:50:40|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|15
1727761850000|2024-10-01 05:50:50|5758.9|5758.2|5759.15|5758.45|5759.15|5758.45|5758.9|5758.2|33
1727761860000|2024-10-01 05:51:00|5759.4|5758.7|5759.4|5758.7|5759.4|5758.7|5759.4|5758.7|10
1727761870000|2024-10-01 05:51:10|5759.52|5758.82|5759.4|5758.7|5759.65|5758.95|5759.4|5758.7|24
1727761880000|2024-10-01 05:51:20|5759.65|5758.95|5759.4|5758.7|5759.65|5758.95|5759.4|5758.7|26
1727761890000|2024-10-01 05:51:30|||||||||4
1727761900000|2024-10-01 05:51:40|||||||||5
1727761910000|2024-10-01 05:51:50|5759.52|5758.82|5759.4|5758.7|5759.52|5758.82|5759.4|5758.7|12
1727761920000|2024-10-01 05:52:00|5759.65|5758.95|5759.65|5758.95|5759.65|5758.95|5759.4|5758.7|23
1727761930000|2024-10-01 05:52:10|5759.9|5759.2|5759.65|5758.95|5759.9|5759.2|5759.65|5758.95|27
1727761940000|2024-10-01 05:52:20|5759.4|5758.7|5759.4|5758.7|5759.4|5758.7|5759.4|5758.7|15
1727761950000|2024-10-01 05:52:30|5759.65|5758.95|5759.65|5758.95|5759.65|5758.95|5759.65|5758.95|31
1727761960000|2024-10-01 05:52:40|5759.4|5758.7|5759.4|5758.7|5759.4|5758.7|5759.4|5758.7|14
1727761970000|2024-10-01 05:52:50|5759.65|5758.95|5759.9|5759.2|5759.9|5759.2|5759.65|5758.95|10
1727761980000|2024-10-01 05:53:00|5759.65|5758.95|5759.9|5759.2|5759.9|5759.2|5759.65|5758.95|13
1727761990000|2024-10-01 05:53:10|||||||||5
1727762000000|2024-10-01 05:53:20|5760.15|5759.45|5759.9|5759.2|5760.15|5759.45|5759.9|5759.2|19
1727762020000|2024-10-01 05:53:40|5760.15|5759.45|5760.15|5759.45|5760.15|5759.45|5760.15|5759.45|3
1727762030000|2024-10-01 05:53:50|||||||||26
1727762040000|2024-10-01 05:54:00|5760.4|5759.7|5760.27|5759.57|5760.4|5759.7|5760.15|5759.45|21
1727762050000|2024-10-01 05:54:10|5760.15|5759.45|5759.9|5759.2|5760.15|5759.45|5759.9|5759.2|17
1727762060000|2024-10-01 05:54:20|5759.65|5758.95|5759.65|5758.95|5759.9|5759.2|5759.65|5758.95|30
1727762070000|2024-10-01 05:54:30|5759.4|5758.7|5759.4|5758.7|5759.4|5758.7|5759.4|5758.7|8
1727762080000|2024-10-01 05:54:40|5759.15|5758.45|5759.15|5758.45|5759.15|5758.45|5759.15|5758.45|17
1727762090000|2024-10-01 05:54:50|5759.27|5758.57|5759.15|5758.45|5759.27|5758.57|5759.15|5758.45|1
1727762100000|2024-10-01 05:55:00|5758.9|5758.2|5758.4|5757.7|5758.9|5758.2|5758.4|5757.7|42
1727762110000|2024-10-01 05:55:10|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|20
1727762120000|2024-10-01 05:55:20|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|14
1727762130000|2024-10-01 05:55:30|5757.65|5756.95|5757.15|5756.45|5757.65|5756.95|5757.15|5756.45|49
1727762140000|2024-10-01 05:55:40|5756.65|5755.95|5757.15|5756.45|5757.15|5756.45|5756.65|5755.95|99
1727762150000|2024-10-01 05:55:50|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|5757.15|5756.45|77
1727762160000|2024-10-01 05:56:00|5757.52|5756.82|5757.15|5756.45|5757.65|5756.95|5757.15|5756.45|6
1727762170000|2024-10-01 05:56:10|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|9
1727762180000|2024-10-01 05:56:20|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|12
1727762190000|2024-10-01 05:56:30|5757.27|5756.57|5757.15|5756.45|5757.27|5756.57|5757.15|5756.45|0
1727762200000|2024-10-01 05:56:40|5756.9|5756.2|5757.15|5756.45|5757.15|5756.45|5756.9|5756.2|9
1727762210000|2024-10-01 05:56:50|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|12
1727762220000|2024-10-01 05:57:00|5756.65|5755.95|5756.65|5755.95|5756.65|5755.95|5756.65|5755.95|11
1727762230000|2024-10-01 05:57:10|5756.9|5756.2|5756.4|5755.7|5756.9|5756.2|5756.4|5755.7|29
1727762240000|2024-10-01 05:57:20|5756.15|5755.45|5756.4|5755.7|5756.4|5755.7|5756.15|5755.45|43
1727762250000|2024-10-01 05:57:30|5756.65|5755.95|5757.15|5756.45|5757.15|5756.45|5756.65|5755.95|31
1727762260000|2024-10-01 05:57:40|5757.27|5756.57|5757.15|5756.45|5757.27|5756.57|5757.15|5756.45|10
1727762270000|2024-10-01 05:57:50|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|7
1727762280000|2024-10-01 05:58:00|5757.15|5756.45|5757.15|5756.45|5757.4|5756.7|5757.15|5756.45|49
1727762290000|2024-10-01 05:58:10|5757.4|5756.7|5757.27|5756.57|5757.4|5756.7|5757.27|5756.57|9
1727762300000|2024-10-01 05:58:20|5757.15|5756.45|5757.4|5756.7|5757.4|5756.7|5757.15|5756.45|4
1727762310000|2024-10-01 05:58:30|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|6
1727762330000|2024-10-01 05:58:50|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|20
1727762340000|2024-10-01 05:59:00|5756.77|5756.07|5756.65|5755.95|5756.9|5756.2|5756.65|5755.95|15
1727762350000|2024-10-01 05:59:10|||||||||13
1727762360000|2024-10-01 05:59:20|5756.9|5756.2|5757.15|5756.45|5757.15|5756.45|5756.65|5755.95|25
1727762370000|2024-10-01 05:59:30|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|5757.15|5756.45|5
1727762380000|2024-10-01 05:59:40|5757.52|5756.82|5757.15|5756.45|5757.52|5756.82|5757.15|5756.45|9
1727762390000|2024-10-01 05:59:50|5756.9|5756.2|5756.9|5756.2|5757.15|5756.45|5756.9|5756.2|24
1727762400000|2024-10-01 06:00:00|5757.65|5756.95|5757.9|5757.2|5757.9|5757.2|5756.9|5756.2|117
1727762410000|2024-10-01 06:00:10|5757.65|5756.95|5757.65|5756.95|5757.9|5757.2|5757.65|5756.95|41
1727762420000|2024-10-01 06:00:20|5757.52|5756.82|5757.65|5756.95|5757.65|5756.95|5757.4|5756.7|37
1727762430000|2024-10-01 06:00:30|5757.9|5757.2|5757.65|5756.95|5757.9|5757.2|5757.65|5756.95|8
1727762440000|2024-10-01 06:00:40|5757.4|5756.7|5757.15|5756.45|5757.52|5756.82|5756.9|5756.2|52
1727762450000|2024-10-01 06:00:50|5756.9|5756.2|5757.4|5756.7|5757.4|5756.7|5756.9|5756.2|39
1727762460000|2024-10-01 06:01:00|5757.52|5756.82|5757.4|5756.7|5757.65|5756.95|5757.4|5756.7|17
1727762470000|2024-10-01 06:01:10|5757.15|5756.45|5757.02|5756.32|5757.15|5756.45|5756.9|5756.2|36
1727762480000|2024-10-01 06:01:20|5756.9|5756.2|5756.9|5756.2|5757.15|5756.45|5756.65|5755.95|30
1727762490000|2024-10-01 06:01:30|5757.02|5756.32|5756.9|5756.2|5757.02|5756.32|5756.9|5756.2|8
1727762500000|2024-10-01 06:01:40|5757.02|5756.32|5757.15|5756.45|5757.15|5756.45|5756.9|5756.2|7
1727762510000|2024-10-01 06:01:50|||||||||6
1727762520000|2024-10-01 06:02:00|5756.9|5756.2|5757.15|5756.45|5757.15|5756.45|5756.65|5755.95|29
1727762530000|2024-10-01 06:02:10|5756.9|5756.2|5755.9|5755.2|5756.9|5756.2|5755.65|5754.95|65
1727762540000|2024-10-01 06:02:20|5756.15|5755.45|5755.4|5754.7|5756.15|5755.45|5755.4|5754.7|23
1727762550000|2024-10-01 06:02:30|5755.65|5754.95|5755.9|5755.2|5755.9|5755.2|5755.15|5754.45|50
1727762560000|2024-10-01 06:02:40|5756.15|5755.45|5756.15|5755.45|5756.4|5755.7|5755.9|5755.2|54
1727762570000|2024-10-01 06:02:50|5755.9|5755.2|5755.65|5754.95|5756.15|5755.45|5755.65|5754.95|12
1727762580000|2024-10-01 06:03:00|5755.4|5754.7|5755.52|5754.82|5755.65|5754.95|5755.4|5754.7|29
1727762590000|2024-10-01 06:03:10|5755.4|5754.7|5756.15|5755.45|5756.15|5755.45|5755.4|5754.7|13
1727762600000|2024-10-01 06:03:20|5756.4|5755.7|5756.4|5755.7|5756.4|5755.7|5756.27|5755.57|1
1727762610000|2024-10-01 06:03:30|5756.27|5755.57|5756.4|5755.7|5756.4|5755.7|5756.15|5755.45|16
1727762620000|2024-10-01 06:03:40|5756.27|5755.57|5756.4|5755.7|5756.4|5755.7|5756.15|5755.45|18
1727762630000|2024-10-01 06:03:50|5756.65|5755.95|5756.4|5755.7|5756.65|5755.95|5756.4|5755.7|19
1727762640000|2024-10-01 06:04:00|5756.15|5755.45|5756.65|5755.95|5756.65|5755.95|5756.15|5755.45|13
1727762650000|2024-10-01 06:04:10|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|16
1727762660000|2024-10-01 06:04:20|5757.15|5756.45|5757.4|5756.7|5757.4|5756.7|5757.15|5756.45|26
1727762670000|2024-10-01 06:04:30|5757.52|5756.82|5757.4|5756.7|5757.65|5756.95|5757.4|5756.7|71
1727762690000|2024-10-01 06:04:50|5757.52|5756.82|5757.52|5756.82|5757.65|5756.95|5757.4|5756.7|40
1727762700000|2024-10-01 06:05:00|5757.4|5756.7|5757.15|5756.45|5757.9|5757.2|5756.9|5756.2|54
1727762710000|2024-10-01 06:05:10|5757.4|5756.7|5757.65|5756.95|5757.65|5756.95|5757.4|5756.7|21
1727762720000|2024-10-01 06:05:20|5757.4|5756.7|5757.15|5756.45|5757.4|5756.7|5757.15|5756.45|19
1727762730000|2024-10-01 06:05:30|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|2
1727762740000|2024-10-01 06:05:40|5757.27|5756.57|5757.15|5756.45|5757.4|5756.7|5757.15|5756.45|8
1727762750000|2024-10-01 06:05:50|5757.27|5756.57|5757.15|5756.45|5757.27|5756.57|5757.15|5756.45|16
1727762760000|2024-10-01 06:06:00|5757.27|5756.57|5757.4|5756.7|5757.4|5756.7|5757.15|5756.45|11
1727762770000|2024-10-01 06:06:10|5757.52|5756.82|5757.52|5756.82|5757.52|5756.82|5757.52|5756.82|2
1727762780000|2024-10-01 06:06:20|5757.4|5756.7|5757.4|5756.7|5757.65|5756.95|5757.4|5756.7|5
1727762790000|2024-10-01 06:06:30|5757.52|5756.82|5757.65|5756.95|5757.65|5756.95|5757.4|5756.7|4
1727762800000|2024-10-01 06:06:40|5757.9|5757.2|5758.15|5757.45|5758.15|5757.45|5757.9|5757.2|19
1727762810000|2024-10-01 06:06:50|||||||||3
1727762820000|2024-10-01 06:07:00|5757.9|5757.2|5757.9|5757.2|5758.02|5757.32|5757.9|5757.2|50
1727762840000|2024-10-01 06:07:20|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|5757.4|5756.7|63
1727762850000|2024-10-01 06:07:30|5757.4|5756.7|5757.15|5756.45|5757.4|5756.7|5757.15|5756.45|38
1727762860000|2024-10-01 06:07:40|5757.4|5756.7|5757.15|5756.45|5757.4|5756.7|5757.15|5756.45|26
1727762870000|2024-10-01 06:07:50|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|12
1727762880000|2024-10-01 06:08:00|5757.02|5756.32|5756.9|5756.2|5757.02|5756.32|5756.9|5756.2|13
1727762890000|2024-10-01 06:08:10|5757.15|5756.45|5757.4|5756.7|5757.52|5756.82|5756.9|5756.2|55
1727762900000|2024-10-01 06:08:20|5757.52|5756.82|5757.4|5756.7|5757.65|5756.95|5757.4|5756.7|8
1727762910000|2024-10-01 06:08:30|||||||||1
1727762920000|2024-10-01 06:08:40|5757.15|5756.45|5756.9|5756.2|5757.15|5756.45|5756.9|5756.2|10
1727762930000|2024-10-01 06:08:50|5756.65|5755.95|5756.65|5755.95|5756.9|5756.2|5756.65|5755.95|41
1727762940000|2024-10-01 06:09:00|5756.77|5756.07|5756.9|5756.2|5756.9|5756.2|5756.65|5755.95|9
1727762950000|2024-10-01 06:09:10|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|16
1727762960000|2024-10-01 06:09:20|5757.4|5756.7|5757.15|5756.45|5757.4|5756.7|5757.15|5756.45|11
1727762970000|2024-10-01 06:09:30|5756.9|5756.2|5756.9|5756.2|5757.15|5756.45|5756.9|5756.2|9
1727762980000|2024-10-01 06:09:40|5757.02|5756.32|5757.15|5756.45|5757.4|5756.7|5756.9|5756.2|10
1727762990000|2024-10-01 06:09:50|5757.02|5756.32|5757.15|5756.45|5757.15|5756.45|5756.9|5756.2|16
1727763000000|2024-10-01 06:10:00|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|5757.15|5756.45|14
1727763010000|2024-10-01 06:10:10|5757.27|5756.57|5757.15|5756.45|5757.4|5756.7|5757.15|5756.45|15
1727763020000|2024-10-01 06:10:20|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|7
1727763030000|2024-10-01 06:10:30|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|18
1727763040000|2024-10-01 06:10:40|5757.27|5756.57|5757.4|5756.7|5757.4|5756.7|5757.15|5756.45|18
1727763050000|2024-10-01 06:10:50|||||||||3
1727763060000|2024-10-01 06:11:00|5757.15|5756.45|5757.65|5756.95|5758.15|5757.45|5756.9|5756.2|50
1727763070000|2024-10-01 06:11:10|||||||||2
1727763080000|2024-10-01 06:11:20|5757.52|5756.82|5757.4|5756.7|5757.65|5756.95|5757.4|5756.7|27
1727763090000|2024-10-01 06:11:30|5757.52|5756.82|5757.65|5756.95|5757.65|5756.95|5757.4|5756.7|11
1727763100000|2024-10-01 06:11:40|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|5757.65|5756.95|7
1727763110000|2024-10-01 06:11:50|5757.77|5757.07|5757.65|5756.95|5757.9|5757.2|5757.65|5756.95|7
1727763120000|2024-10-01 06:12:00|||||||||1
1727763140000|2024-10-01 06:12:20|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|19
1727763150000|2024-10-01 06:12:30|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|15
1727763160000|2024-10-01 06:12:40|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|26
1727763170000|2024-10-01 06:12:50|5757.4|5756.7|5757.65|5756.95|5757.65|5756.95|5757.4|5756.7|45
1727763180000|2024-10-01 06:13:00|||||||||56
1727763190000|2024-10-01 06:13:10|||||||||40
1727763200000|2024-10-01 06:13:20|5758.4|5757.7|5758.65|5757.95|5758.65|5757.95|5758.4|5757.7|131
1727763210000|2024-10-01 06:13:30|5758.4|5757.7|5758.65|5757.95|5758.65|5757.95|5758.4|5757.7|30
1727763220000|2024-10-01 06:13:40|5758.52|5757.82|5758.65|5757.95|5758.65|5757.95|5758.15|5757.45|27
1727763230000|2024-10-01 06:13:50|5758.4|5757.7|5758.65|5757.95|5758.65|5757.95|5758.4|5757.7|27
1727763240000|2024-10-01 06:14:00|||||||||6
1727763250000|2024-10-01 06:14:10|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|4
1727763260000|2024-10-01 06:14:20|5758.52|5757.82|5758.4|5757.7|5758.52|5757.82|5758.4|5757.7|3
1727763270000|2024-10-01 06:14:30|5758.65|5757.95|5758.4|5757.7|5758.65|5757.95|5758.4|5757.7|26
1727763280000|2024-10-01 06:14:40|||||||||3
1727763300000|2024-10-01 06:15:00|5758.52|5757.82|5758.65|5757.95|5758.65|5757.95|5758.4|5757.7|5
1727763310000|2024-10-01 06:15:10|||||||||1
1727763320000|2024-10-01 06:15:20|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|12
1727763330000|2024-10-01 06:15:30|5758.27|5757.57|5758.15|5757.45|5758.27|5757.57|5758.15|5757.45|8
1727763340000|2024-10-01 06:15:40|5758.4|5757.7|5758.65|5757.95|5758.65|5757.95|5758.4|5757.7|30
1727763350000|2024-10-01 06:15:50|||||||||1
1727763360000|2024-10-01 06:16:00|5758.9|5758.2|5759.15|5758.45|5759.15|5758.45|5758.9|5758.2|31
1727763370000|2024-10-01 06:16:10|5758.9|5758.2|5758.9|5758.2|5759.02|5758.32|5758.9|5758.2|10
1727763380000|2024-10-01 06:16:20|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|21
1727763390000|2024-10-01 06:16:30|||||||||16
1727763410000|2024-10-01 06:16:50|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|6
1727763420000|2024-10-01 06:17:00|5758.52|5757.82|5758.4|5757.7|5758.52|5757.82|5758.4|5757.7|11
1727763430000|2024-10-01 06:17:10|||||||||1
1727763440000|2024-10-01 06:17:20|5758.27|5757.57|5758.15|5757.45|5758.27|5757.57|5758.15|5757.45|12
1727763450000|2024-10-01 06:17:30|5758.4|5757.7|5758.65|5757.95|5758.65|5757.95|5758.4|5757.7|34
1727763460000|2024-10-01 06:17:40|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|16
1727763470000|2024-10-01 06:17:50|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|23
1727763480000|2024-10-01 06:18:00|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|11
1727763490000|2024-10-01 06:18:10|5759.15|5758.45|5759.4|5758.7|5759.4|5758.7|5759.15|5758.45|24
1727763510000|2024-10-01 06:18:30|5759.65|5758.95|5759.65|5758.95|5759.65|5758.95|5759.65|5758.95|25
1727763520000|2024-10-01 06:18:40|||||||||2
1727763530000|2024-10-01 06:18:50|5759.4|5758.7|5759.15|5758.45|5759.4|5758.7|5759.15|5758.45|55
1727763540000|2024-10-01 06:19:00|5759.4|5758.7|5759.15|5758.45|5759.4|5758.7|5759.15|5758.45|26
1727763550000|2024-10-01 06:19:10|5759.27|5758.57|5759.4|5758.7|5759.4|5758.7|5759.15|5758.45|13
1727763560000|2024-10-01 06:19:20|5759.15|5758.45|5759.4|5758.7|5759.4|5758.7|5759.15|5758.45|15
1727763580000|2024-10-01 06:19:40|5759.15|5758.45|5759.15|5758.45|5759.15|5758.45|5759.15|5758.45|6
1727763590000|2024-10-01 06:19:50|||||||||1
1727763600000|2024-10-01 06:20:00|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|30
1727763610000|2024-10-01 06:20:10|||||||||2
1727763620000|2024-10-01 06:20:20|||||||||1
1727763630000|2024-10-01 06:20:30|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|24
1727763640000|2024-10-01 06:20:40|5758.9|5758.2|5758.65|5757.95|5758.9|5758.2|5758.65|5757.95|19
1727763650000|2024-10-01 06:20:50|5758.9|5758.2|5759.15|5758.45|5759.15|5758.45|5758.9|5758.2|20
1727763660000|2024-10-01 06:21:00|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|11
1727763670000|2024-10-01 06:21:10|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|45
1727763680000|2024-10-01 06:21:20|||||||||50
1727763700000|2024-10-01 06:21:40|||||||||1
1727763710000|2024-10-01 06:21:50|5758.4|5757.7|5758.65|5757.95|5758.65|5757.95|5758.4|5757.7|49
1727763720000|2024-10-01 06:22:00|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|34
1727763730000|2024-10-01 06:22:10|5758.65|5757.95|5758.4|5757.7|5758.65|5757.95|5758.4|5757.7|25
1727763750000|2024-10-01 06:22:30|||||||||3
1727763760000|2024-10-01 06:22:40|5758.65|5757.95|5758.4|5757.7|5758.65|5757.95|5758.4|5757.7|53
1727763770000|2024-10-01 06:22:50|||||||||16
1727763780000|2024-10-01 06:23:00|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|5
1727763800000|2024-10-01 06:23:20|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|42
1727763820000|2024-10-01 06:23:40|||||||||1
1727763830000|2024-10-01 06:23:50|5758.77|5758.07|5758.77|5758.07|5758.77|5758.07|5758.65|5757.95|18
1727763840000|2024-10-01 06:24:00|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|5758.77|5758.07|1
1727763850000|2024-10-01 06:24:10|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|12
1727763860000|2024-10-01 06:24:20|5758.65|5757.95|5758.4|5757.7|5758.65|5757.95|5758.4|5757.7|14
1727763870000|2024-10-01 06:24:30|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|4
1727763880000|2024-10-01 06:24:40|5758.52|5757.82|5758.65|5757.95|5758.65|5757.95|5758.52|5757.82|0
1727763900000|2024-10-01 06:25:00|5758.4|5757.7|5758.9|5758.2|5758.9|5758.2|5758.4|5757.7|88
1727763910000|2024-10-01 06:25:10|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|8
1727763920000|2024-10-01 06:25:20|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|4
1727763930000|2024-10-01 06:25:30|5758.77|5758.07|5758.9|5758.2|5758.9|5758.2|5758.77|5758.07|5
1727763940000|2024-10-01 06:25:40|||||||||1
1727763950000|2024-10-01 06:25:50|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|15
1727763960000|2024-10-01 06:26:00|5758.77|5758.07|5758.77|5758.07|5758.77|5758.07|5758.77|5758.07|32
1727763970000|2024-10-01 06:26:10|5758.9|5758.2|5759.15|5758.45|5759.15|5758.45|5758.9|5758.2|3
1727763980000|2024-10-01 06:26:20|5759.02|5758.32|5758.9|5758.2|5759.15|5758.45|5758.9|5758.2|20
1727763990000|2024-10-01 06:26:30|||||||||5
1727764000000|2024-10-01 06:26:40|||||||||3
1727764020000|2024-10-01 06:27:00|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|14
1727764040000|2024-10-01 06:27:20|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|9
1727764050000|2024-10-01 06:27:30|5759.15|5758.45|5759.15|5758.45|5759.15|5758.45|5759.15|5758.45|43
1727764070000|2024-10-01 06:27:50|5759.02|5758.32|5759.15|5758.45|5759.15|5758.45|5759.02|5758.32|11
1727764090000|2024-10-01 06:28:10|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|19
1727764100000|2024-10-01 06:28:20|5758.65|5757.95|5758.4|5757.7|5758.65|5757.95|5758.4|5757.7|26
1727764110000|2024-10-01 06:28:30|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|16
1727764120000|2024-10-01 06:28:40|5758.9|5758.2|5758.65|5757.95|5758.9|5758.2|5758.65|5757.95|9
1727764130000|2024-10-01 06:28:50|5758.4|5757.7|5758.65|5757.95|5758.65|5757.95|5758.4|5757.7|37
1727764140000|2024-10-01 06:29:00|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|5758.4|5757.7|60
1727764150000|2024-10-01 06:29:10|5758.65|5757.95|5758.77|5758.07|5758.77|5758.07|5758.65|5757.95|7
1727764160000|2024-10-01 06:29:20|5758.9|5758.2|5759.15|5758.45|5759.15|5758.45|5758.9|5758.2|12
1727764170000|2024-10-01 06:29:30|5758.9|5758.2|5759.4|5758.7|5759.4|5758.7|5758.9|5758.2|47
1727764180000|2024-10-01 06:29:40|5759.65|5758.95|5759.65|5758.95|5759.65|5758.95|5759.65|5758.95|17
1727764190000|2024-10-01 06:29:50|||||||||34
1727764200000|2024-10-01 06:30:00|5759.9|5759.2|5759.9|5759.2|5760.15|5759.45|5759.9|5759.2|24
1727764210000|2024-10-01 06:30:10|5760.02|5759.32|5760.4|5759.7|5760.4|5759.7|5759.9|5759.2|14
1727764220000|2024-10-01 06:30:20|5760.15|5759.45|5760.4|5759.7|5760.4|5759.7|5760.15|5759.45|22
1727764230000|2024-10-01 06:30:30|5760.15|5759.45|5760.4|5759.7|5760.65|5759.95|5760.15|5759.45|89
1727764250000|2024-10-01 06:30:50|||||||||25
1727764260000|2024-10-01 06:31:00|5760.52|5759.82|5760.4|5759.7|5760.65|5759.95|5760.4|5759.7|12
1727764280000|2024-10-01 06:31:20|||||||||22
1727764290000|2024-10-01 06:31:30|||||||||9
1727764310000|2024-10-01 06:31:50|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|11
1727764330000|2024-10-01 06:32:10|||||||||2
1727764340000|2024-10-01 06:32:20|||||||||7
1727764350000|2024-10-01 06:32:30|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|26
1727764360000|2024-10-01 06:32:40|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|12
1727764370000|2024-10-01 06:32:50|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|38
1727764380000|2024-10-01 06:33:00|5761.15|5760.45|5761.15|5760.45|5761.15|5760.45|5761.15|5760.45|44
1727764390000|2024-10-01 06:33:10|5761.4|5760.7|5761.15|5760.45|5761.4|5760.7|5761.15|5760.45|70
1727764400000|2024-10-01 06:33:20|||||||||6
1727764410000|2024-10-01 06:33:30|||||||||15
1727764420000|2024-10-01 06:33:40|5760.77|5760.07|5760.77|5760.07|5760.77|5760.07|5760.77|5760.07|66
1727764430000|2024-10-01 06:33:50|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|6
1727764440000|2024-10-01 06:34:00|5760.77|5760.07|5760.9|5760.2|5760.9|5760.2|5760.77|5760.07|31
1727764450000|2024-10-01 06:34:10|5761.02|5760.32|5761.15|5760.45|5761.15|5760.45|5761.02|5760.32|50
1727764460000|2024-10-01 06:34:20|5761.4|5760.7|5761.4|5760.7|5761.4|5760.7|5761.4|5760.7|27
1727764470000|2024-10-01 06:34:30|||||||||1
1727764480000|2024-10-01 06:34:40|||||||||22
1727764490000|2024-10-01 06:34:50|5761.15|5760.45|5761.15|5760.45|5761.27|5760.57|5761.15|5760.45|33
1727764500000|2024-10-01 06:35:00|5761.4|5760.7|5761.4|5760.7|5761.4|5760.7|5761.4|5760.7|14
1727764510000|2024-10-01 06:35:10|5761.27|5760.57|5761.15|5760.45|5761.27|5760.57|5761.15|5760.45|43
1727764520000|2024-10-01 06:35:20|||||||||1
1727764540000|2024-10-01 06:35:40|||||||||3
1727764560000|2024-10-01 06:36:00|5761.4|5760.7|5761.4|5760.7|5761.4|5760.7|5761.27|5760.57|15
1727764570000|2024-10-01 06:36:10|5761.65|5760.95|5761.65|5760.95|5761.65|5760.95|5761.4|5760.7|11
1727764580000|2024-10-01 06:36:20|5761.52|5760.82|5761.65|5760.95|5761.65|5760.95|5761.52|5760.82|0
1727764590000|2024-10-01 06:36:30|||||||||43
1727764610000|2024-10-01 06:36:50|5761.4|5760.7|5761.65|5760.95|5761.65|5760.95|5761.4|5760.7|21
1727764620000|2024-10-01 06:37:00|5761.9|5761.2|5761.9|5761.2|5761.9|5761.2|5761.9|5761.2|10
1727764640000|2024-10-01 06:37:20|5762.02|5761.32|5762.15|5761.45|5762.15|5761.45|5761.9|5761.2|25
1727764650000|2024-10-01 06:37:30|5762.02|5761.32|5762.15|5761.45|5762.15|5761.45|5762.02|5761.32|2
1727764660000|2024-10-01 06:37:40|||||||||4
1727764670000|2024-10-01 06:37:50|5761.9|5761.2|5761.9|5761.2|5761.9|5761.2|5761.65|5760.95|24
1727764690000|2024-10-01 06:38:10|||||||||16
1727764700000|2024-10-01 06:38:20|5762.15|5761.45|5761.9|5761.2|5762.15|5761.45|5761.9|5761.2|17
1727764720000|2024-10-01 06:38:40|5762.02|5761.32|5761.9|5761.2|5762.15|5761.45|5761.9|5761.2|6
1727764730000|2024-10-01 06:38:50|5761.65|5760.95|5761.9|5761.2|5761.9|5761.2|5761.65|5760.95|13
1727764740000|2024-10-01 06:39:00|||||||||1
1727764750000|2024-10-01 06:39:10|||||||||1
1727764760000|2024-10-01 06:39:20|||||||||4
1727764770000|2024-10-01 06:39:30|5761.65|5760.95|5761.9|5761.2|5761.9|5761.2|5761.65|5760.95|35
1727764780000|2024-10-01 06:39:40|5761.77|5761.07|5761.65|5760.95|5761.77|5761.07|5761.65|5760.95|5
1727764800000|2024-10-01 06:40:00|5761.77|5761.07|5761.9|5761.2|5761.9|5761.2|5761.65|5760.95|28
1727764810000|2024-10-01 06:40:10|5761.65|5760.95|5761.9|5761.2|5761.9|5761.2|5761.65|5760.95|19
1727764820000|2024-10-01 06:40:20|5761.65|5760.95|5761.9|5761.2|5761.9|5761.2|5761.65|5760.95|12
1727764830000|2024-10-01 06:40:30|5761.65|5760.95|5761.65|5760.95|5761.65|5760.95|5761.65|5760.95|10
1727764840000|2024-10-01 06:40:40|5761.4|5760.7|5761.4|5760.7|5761.4|5760.7|5761.4|5760.7|3
1727764850000|2024-10-01 06:40:50|5761.15|5760.45|5761.15|5760.45|5761.4|5760.7|5761.15|5760.45|23
1727764860000|2024-10-01 06:41:00|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|31
1727764870000|2024-10-01 06:41:10|5760.77|5760.07|5760.65|5759.95|5760.9|5760.2|5760.65|5759.95|13
1727764880000|2024-10-01 06:41:20|5760.77|5760.07|5760.65|5759.95|5760.9|5760.2|5760.65|5759.95|18
1727764890000|2024-10-01 06:41:30|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|17
1727764900000|2024-10-01 06:41:40|||||||||13
1727764910000|2024-10-01 06:41:50|5760.15|5759.45|5760.15|5759.45|5760.15|5759.45|5760.15|5759.45|56
1727764920000|2024-10-01 06:42:00|5760.27|5759.57|5760.27|5759.57|5760.4|5759.7|5760.15|5759.45|25
1727764930000|2024-10-01 06:42:10|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|40
1727764940000|2024-10-01 06:42:20|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|4
1727764950000|2024-10-01 06:42:30|5760.9|5760.2|5760.4|5759.7|5760.9|5760.2|5760.4|5759.7|24
1727764960000|2024-10-01 06:42:40|||||||||2
1727764980000|2024-10-01 06:43:00|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|10
1727764990000|2024-10-01 06:43:10|5760.4|5759.7|5760.15|5759.45|5760.65|5759.95|5760.15|5759.45|45
1727765000000|2024-10-01 06:43:20|5760.4|5759.7|5760.15|5759.45|5760.4|5759.7|5760.02|5759.32|28
1727765010000|2024-10-01 06:43:30|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|9
1727765020000|2024-10-01 06:43:40|5760.65|5759.95|5760.4|5759.7|5760.65|5759.95|5760.4|5759.7|26
1727765040000|2024-10-01 06:44:00|||||||||10
1727765060000|2024-10-01 06:44:20|5760.52|5759.82|5760.52|5759.82|5760.52|5759.82|5760.4|5759.7|8
1727765070000|2024-10-01 06:44:30|5760.65|5759.95|5760.15|5759.45|5760.65|5759.95|5760.15|5759.45|13
1727765080000|2024-10-01 06:44:40|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|12
1727765090000|2024-10-01 06:44:50|||||||||4
1727765100000|2024-10-01 06:45:00|5760.15|5759.45|5760.15|5759.45|5760.15|5759.45|5760.15|5759.45|30
1727765110000|2024-10-01 06:45:10|5760.4|5759.7|5760.65|5759.95|5760.65|5759.95|5760.4|5759.7|13
1727765130000|2024-10-01 06:45:30|5760.52|5759.82|5760.65|5759.95|5760.65|5759.95|5760.4|5759.7|24
1727765140000|2024-10-01 06:45:40|||||||||2
1727765150000|2024-10-01 06:45:50|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|22
1727765160000|2024-10-01 06:46:00|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|6
1727765170000|2024-10-01 06:46:10|5760.9|5760.2|5760.9|5760.2|5761.15|5760.45|5760.9|5760.2|39
1727765180000|2024-10-01 06:46:20|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|2
1727765190000|2024-10-01 06:46:30|5760.4|5759.7|5760.65|5759.95|5760.65|5759.95|5760.4|5759.7|21
1727765200000|2024-10-01 06:46:40|5760.9|5760.2|5760.65|5759.95|5760.9|5760.2|5760.65|5759.95|22
1727765210000|2024-10-01 06:46:50|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|28
1727765220000|2024-10-01 06:47:00|5761.15|5760.45|5761.15|5760.45|5761.15|5760.45|5760.9|5760.2|25
1727765230000|2024-10-01 06:47:10|5761.4|5760.7|5761.4|5760.7|5761.4|5760.7|5761.15|5760.45|23
1727765250000|2024-10-01 06:47:30|5761.65|5760.95|5761.65|5760.95|5761.65|5760.95|5761.65|5760.95|13
1727765260000|2024-10-01 06:47:40|5761.9|5761.2|5761.9|5761.2|5761.9|5761.2|5761.9|5761.2|25
1727765270000|2024-10-01 06:47:50|||||||||23
1727765290000|2024-10-01 06:48:10|5761.65|5760.95|5761.65|5760.95|5761.65|5760.95|5761.65|5760.95|11
1727765300000|2024-10-01 06:48:20|||||||||1
1727765310000|2024-10-01 06:48:30|5761.4|5760.7|5761.4|5760.7|5761.65|5760.95|5761.4|5760.7|20
1727765320000|2024-10-01 06:48:40|||||||||2
1727765350000|2024-10-01 06:49:10|5761.65|5760.95|5761.65|5760.95|5761.65|5760.95|5761.65|5760.95|18
1727765370000|2024-10-01 06:49:30|5761.9|5761.2|5762.15|5761.45|5762.15|5761.45|5761.9|5761.2|51
1727765380000|2024-10-01 06:49:40|5761.9|5761.2|5761.9|5761.2|5761.9|5761.2|5761.9|5761.2|14
1727765390000|2024-10-01 06:49:50|5762.15|5761.45|5761.9|5761.2|5762.15|5761.45|5761.9|5761.2|7
1727765410000|2024-10-01 06:50:10|5761.65|5760.95|5761.65|5760.95|5761.65|5760.95|5761.65|5760.95|61
1727765430000|2024-10-01 06:50:30|5761.52|5760.82|5761.65|5760.95|5761.65|5760.95|5761.52|5760.82|4
1727765440000|2024-10-01 06:50:40|||||||||2
1727765450000|2024-10-01 06:50:50|5761.9|5761.2|5761.9|5761.2|5761.9|5761.2|5761.9|5761.2|15
1727765460000|2024-10-01 06:51:00|5761.65|5760.95|5761.65|5760.95|5761.65|5760.95|5761.65|5760.95|3
1727765470000|2024-10-01 06:51:10|||||||||2
1727765480000|2024-10-01 06:51:20|||||||||23
1727765490000|2024-10-01 06:51:30|||||||||2
1727765500000|2024-10-01 06:51:40|5761.9|5761.2|5761.9|5761.2|5761.9|5761.2|5761.9|5761.2|17
1727765510000|2024-10-01 06:51:50|5762.15|5761.45|5762.15|5761.45|5762.15|5761.45|5762.15|5761.45|11
1727765520000|2024-10-01 06:52:00|||||||||2
1727765530000|2024-10-01 06:52:10|5761.9|5761.2|5761.65|5760.95|5761.9|5761.2|5761.65|5760.95|69
1727765550000|2024-10-01 06:52:30|||||||||1
1727765560000|2024-10-01 06:52:40|||||||||5
1727765570000|2024-10-01 06:52:50|||||||||3
1727765590000|2024-10-01 06:53:10|||||||||2
1727765600000|2024-10-01 06:53:20|||||||||4
1727765620000|2024-10-01 06:53:40|5761.15|5760.45|5760.65|5759.95|5761.15|5760.45|5760.65|5759.95|46
1727765630000|2024-10-01 06:53:50|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|7
1727765640000|2024-10-01 06:54:00|5760.15|5759.45|5760.4|5759.7|5760.4|5759.7|5760.15|5759.45|44
1727765650000|2024-10-01 06:54:10|5760.27|5759.57|5760.4|5759.7|5760.4|5759.7|5760.15|5759.45|11
1727765660000|2024-10-01 06:54:20|||||||||5
1727765670000|2024-10-01 06:54:30|5760.52|5759.82|5760.65|5759.95|5760.65|5759.95|5760.52|5759.82|18
1727765680000|2024-10-01 06:54:40|5760.4|5759.7|5760.65|5759.95|5760.65|5759.95|5760.15|5759.45|63
1727765690000|2024-10-01 06:54:50|5760.4|5759.7|5760.52|5759.82|5760.52|5759.82|5760.4|5759.7|18
1727765700000|2024-10-01 06:55:00|5760.4|5759.7|5760.02|5759.32|5760.4|5759.7|5759.9|5759.2|32
1727765710000|2024-10-01 06:55:10|5759.9|5759.2|5759.9|5759.2|5760.15|5759.45|5759.9|5759.2|9
1727765720000|2024-10-01 06:55:20|||||||||7
1727765730000|2024-10-01 06:55:30|5759.52|5758.82|5759.4|5758.7|5759.65|5758.95|5759.4|5758.7|34
1727765740000|2024-10-01 06:55:40|5759.65|5758.95|5759.15|5758.45|5759.65|5758.95|5758.9|5758.2|96
1727765750000|2024-10-01 06:55:50|5759.4|5758.7|5759.4|5758.7|5759.4|5758.7|5759.4|5758.7|14
1727765760000|2024-10-01 06:56:00|5759.65|5758.95|5759.4|5758.7|5759.65|5758.95|5759.15|5758.45|46
1727765770000|2024-10-01 06:56:10|5759.52|5758.82|5759.15|5758.45|5759.52|5758.82|5759.15|5758.45|39
1727765780000|2024-10-01 06:56:20|5758.9|5758.2|5758.4|5757.7|5758.9|5758.2|5758.4|5757.7|43
1727765790000|2024-10-01 06:56:30|5758.52|5757.82|5758.4|5757.7|5758.65|5757.95|5758.4|5757.7|46
1727765800000|2024-10-01 06:56:40|5758.65|5757.95|5758.77|5758.07|5758.9|5758.2|5758.65|5757.95|29
1727765810000|2024-10-01 06:56:50|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|2
1727765830000|2024-10-01 06:57:10|5758.65|5757.95|5758.9|5758.2|5758.9|5758.2|5758.65|5757.95|34
1727765840000|2024-10-01 06:57:20|5758.4|5757.7|5758.4|5757.7|5758.65|5757.95|5758.4|5757.7|39
1727765850000|2024-10-01 06:57:30|5758.65|5757.95|5758.4|5757.7|5758.65|5757.95|5758.4|5757.7|29
1727765860000|2024-10-01 06:57:40|5758.15|5757.45|5758.4|5757.7|5758.4|5757.7|5758.15|5757.45|53
1727765870000|2024-10-01 06:57:50|5758.65|5757.95|5758.9|5758.2|5758.9|5758.2|5758.65|5757.95|29
1727765880000|2024-10-01 06:58:00|||||||||4
1727765890000|2024-10-01 06:58:10|5758.65|5757.95|5758.52|5757.82|5758.65|5757.95|5758.4|5757.7|50
1727765900000|2024-10-01 06:58:20|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|5758.52|5757.82|60
1727765910000|2024-10-01 06:58:30|||||||||2
1727765920000|2024-10-01 06:58:40|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|16
1727765930000|2024-10-01 06:58:50|5758.77|5758.07|5758.77|5758.07|5758.77|5758.07|5758.77|5758.07|0
1727765940000|2024-10-01 06:59:00|5758.65|5757.95|5759.65|5758.95|5759.65|5758.95|5758.65|5757.95|59
1727765950000|2024-10-01 06:59:10|5759.52|5758.82|5759.65|5758.95|5759.65|5758.95|5759.4|5758.7|27
1727765960000|2024-10-01 06:59:20|5759.9|5759.2|5759.65|5758.95|5759.9|5759.2|5759.65|5758.95|61
1727765970000|2024-10-01 06:59:30|5759.9|5759.2|5759.65|5758.95|5759.9|5759.2|5759.65|5758.95|56
1727765980000|2024-10-01 06:59:40|5759.9|5759.2|5759.9|5759.2|5759.9|5759.2|5759.65|5758.95|82
1727765990000|2024-10-01 06:59:50|5759.77|5759.07|5759.65|5758.95|5759.9|5759.2|5759.65|5758.95|56
1727766000000|2024-10-01 07:00:00|5759.4|5758.7|5758.4|5757.7|5759.4|5758.7|5758.4|5757.7|312
1727766010000|2024-10-01 07:00:10|5758.15|5757.45|5757.65|5756.95|5758.15|5757.45|5757.65|5756.95|141
1727766020000|2024-10-01 07:00:20|5757.9|5757.2|5757.15|5756.45|5757.9|5757.2|5757.15|5756.45|169
1727766030000|2024-10-01 07:00:30|5757.4|5756.7|5757.4|5756.7|5757.65|5756.95|5757.4|5756.7|74
1727766040000|2024-10-01 07:00:40|5757.15|5756.45|5757.9|5757.2|5758.15|5757.45|5757.15|5756.45|192
1727766050000|2024-10-01 07:00:50|5757.77|5757.07|5757.15|5756.45|5757.77|5757.07|5757.15|5756.45|28
1727766060000|2024-10-01 07:01:00|5757.4|5756.7|5756.9|5756.2|5757.4|5756.7|5756.9|5756.2|155
1727766070000|2024-10-01 07:01:10|5756.65|5755.95|5756.15|5755.45|5756.65|5755.95|5756.15|5755.45|110
1727766080000|2024-10-01 07:01:20|5756.4|5755.7|5756.4|5755.7|5756.65|5755.95|5756.15|5755.45|42
1727766090000|2024-10-01 07:01:30|5756.15|5755.45|5756.15|5755.45|5756.65|5755.95|5756.15|5755.45|30
1727766100000|2024-10-01 07:01:40|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|29
1727766110000|2024-10-01 07:01:50|5756.02|5755.32|5756.9|5756.2|5756.9|5756.2|5756.02|5755.32|31
1727766120000|2024-10-01 07:02:00|||||||||18
1727766130000|2024-10-01 07:02:10|5757.4|5756.7|5757.9|5757.2|5757.9|5757.2|5757.4|5756.7|99
1727766140000|2024-10-01 07:02:20|5757.65|5756.95|5757.4|5756.7|5757.65|5756.95|5757.4|5756.7|48
1727766150000|2024-10-01 07:02:30|5757.27|5756.57|5757.4|5756.7|5757.65|5756.95|5757.15|5756.45|72
1727766160000|2024-10-01 07:02:40|5757.52|5756.82|5757.15|5756.45|5757.65|5756.95|5757.15|5756.45|27
1727766170000|2024-10-01 07:02:50|5757.4|5756.7|5756.9|5756.2|5757.4|5756.7|5756.9|5756.2|37
1727766180000|2024-10-01 07:03:00|5756.4|5755.7|5757.15|5756.45|5757.15|5756.45|5756.4|5755.7|70
1727766190000|2024-10-01 07:03:10|5757.4|5756.7|5757.27|5756.57|5757.4|5756.7|5757.15|5756.45|41
1727766200000|2024-10-01 07:03:20|5757.4|5756.7|5757.15|5756.45|5757.65|5756.95|5757.15|5756.45|41
1727766210000|2024-10-01 07:03:30|5757.4|5756.7|5757.15|5756.45|5757.4|5756.7|5757.15|5756.45|19
1727766220000|2024-10-01 07:03:40|5757.02|5756.32|5757.4|5756.7|5757.4|5756.7|5757.02|5756.32|39
1727766230000|2024-10-01 07:03:50|5757.65|5756.95|5758.15|5757.45|5758.15|5757.45|5757.65|5756.95|51
1727766240000|2024-10-01 07:04:00|5758.9|5758.2|5759.65|5758.95|5759.65|5758.95|5758.9|5758.2|209
1727766250000|2024-10-01 07:04:10|5759.77|5759.07|5759.65|5758.95|5759.9|5759.2|5759.65|5758.95|44
1727766260000|2024-10-01 07:04:20|5759.9|5759.2|5759.9|5759.2|5759.9|5759.2|5759.9|5759.2|35
1727766270000|2024-10-01 07:04:30|5759.9|5759.2|5760.02|5759.32|5760.15|5759.45|5759.77|5759.07|27
1727766280000|2024-10-01 07:04:40|5759.9|5759.2|5760.15|5759.45|5760.15|5759.45|5759.9|5759.2|34
1727766290000|2024-10-01 07:04:50|5760.27|5759.57|5760.15|5759.45|5760.27|5759.57|5760.15|5759.45|27
1727766300000|2024-10-01 07:05:00|5760.27|5759.57|5760.02|5759.32|5760.4|5759.7|5759.9|5759.2|55
1727766310000|2024-10-01 07:05:10|5759.9|5759.2|5759.9|5759.2|5760.15|5759.45|5759.9|5759.2|34
1727766320000|2024-10-01 07:05:20|5760.15|5759.45|5759.9|5759.2|5760.15|5759.45|5759.9|5759.2|24
1727766330000|2024-10-01 07:05:30|5759.65|5758.95|5759.15|5758.45|5759.65|5758.95|5759.15|5758.45|33
1727766340000|2024-10-01 07:05:40|5759.02|5758.32|5758.9|5758.2|5759.02|5758.32|5758.9|5758.2|19
1727766350000|2024-10-01 07:05:50|5759.02|5758.32|5758.4|5757.7|5759.15|5758.45|5758.4|5757.7|37
1727766360000|2024-10-01 07:06:00|5758.52|5757.82|5757.9|5757.2|5758.65|5757.95|5757.65|5756.95|112
1727766370000|2024-10-01 07:06:10|5757.65|5756.95|5757.9|5757.2|5757.9|5757.2|5757.65|5756.95|73
1727766380000|2024-10-01 07:06:20|5757.65|5756.95|5757.65|5756.95|5757.9|5757.2|5757.65|5756.95|41
1727766390000|2024-10-01 07:06:30|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|5757.27|5756.57|25
1727766400000|2024-10-01 07:06:40|||||||||14
1727766410000|2024-10-01 07:06:50|5757.27|5756.57|5756.65|5755.95|5757.4|5756.7|5756.15|5755.45|82
1727766420000|2024-10-01 07:07:00|5756.15|5755.45|5756.4|5755.7|5756.52|5755.82|5756.15|5755.45|72
1727766430000|2024-10-01 07:07:10|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|5755.9|5755.2|59
1727766440000|2024-10-01 07:07:20|5756.27|5755.57|5755.4|5754.7|5756.4|5755.7|5755.4|5754.7|117
1727766450000|2024-10-01 07:07:30|5755.52|5754.82|5755.4|5754.7|5755.65|5754.95|5755.02|5754.32|89
1727766460000|2024-10-01 07:07:40|5755.52|5754.82|5755.4|5754.7|5755.65|5754.95|5755.15|5754.45|57
1727766470000|2024-10-01 07:07:50|5755.65|5754.95|5755.4|5754.7|5755.9|5755.2|5755.4|5754.7|81
1727766480000|2024-10-01 07:08:00|5755.65|5754.95|5755.4|5754.7|5755.65|5754.95|5755.4|5754.7|33
1727766490000|2024-10-01 07:08:10|5755.15|5754.45|5754.4|5753.7|5755.15|5754.45|5754.4|5753.7|102
1727766500000|2024-10-01 07:08:20|5754.15|5753.45|5754.4|5753.7|5754.65|5753.95|5754.15|5753.45|77
1727766510000|2024-10-01 07:08:30|5754.27|5753.57|5754.4|5753.7|5754.65|5753.95|5754.27|5753.57|54
1727766520000|2024-10-01 07:08:40|5754.15|5753.45|5754.15|5753.45|5754.4|5753.7|5754.15|5753.45|74
1727766530000|2024-10-01 07:08:50|5754.27|5753.57|5754.4|5753.7|5754.4|5753.7|5754.15|5753.45|17
1727766540000|2024-10-01 07:09:00|5754.15|5753.45|5754.9|5754.2|5754.9|5754.2|5753.9|5753.2|87
1727766550000|2024-10-01 07:09:10|5755.15|5754.45|5754.15|5753.45|5755.15|5754.45|5754.15|5753.45|154
1727766560000|2024-10-01 07:09:20|5753.9|5753.2|5754.15|5753.45|5754.15|5753.45|5753.65|5752.95|118
1727766570000|2024-10-01 07:09:30|5753.9|5753.2|5753.65|5752.95|5753.9|5753.2|5753.4|5752.7|45
1727766580000|2024-10-01 07:09:40|5753.4|5752.7|5752.9|5752.2|5753.4|5752.7|5752.65|5751.95|58
1727766590000|2024-10-01 07:09:50|5752.65|5751.95|5752.65|5751.95|5752.65|5751.95|5752.65|5751.95|39
1727766600000|2024-10-01 07:10:00|5752.9|5752.2|5752.4|5751.7|5753.15|5752.45|5752.15|5751.45|98
1727766610000|2024-10-01 07:10:10|5752.65|5751.95|5752.65|5751.95|5752.9|5752.2|5752.65|5751.95|70
1727766620000|2024-10-01 07:10:20|5752.9|5752.2|5752.4|5751.7|5752.9|5752.2|5752.15|5751.45|44
1727766630000|2024-10-01 07:10:30|5752.27|5751.57|5751.15|5750.45|5752.27|5751.57|5750.9|5750.2|146
1727766640000|2024-10-01 07:10:40|5751.4|5750.7|5752.15|5751.45|5752.15|5751.45|5751.4|5750.7|121
1727766650000|2024-10-01 07:10:50|5751.9|5751.2|5751.9|5751.2|5751.9|5751.2|5751.65|5750.95|60
1727766660000|2024-10-01 07:11:00|5752.02|5751.32|5752.4|5751.7|5752.9|5752.2|5752.02|5751.32|163
1727766670000|2024-10-01 07:11:10|5752.65|5751.95|5752.15|5751.45|5752.65|5751.95|5752.15|5751.45|52
1727766680000|2024-10-01 07:11:20|5751.9|5751.2|5751.9|5751.2|5752.15|5751.45|5751.9|5751.2|49
1727766690000|2024-10-01 07:11:30|5751.65|5750.95|5751.4|5750.7|5751.65|5750.95|5750.9|5750.2|83
1727766700000|2024-10-01 07:11:40|5751.15|5750.45|5751.65|5750.95|5751.65|5750.95|5751.15|5750.45|24
1727766710000|2024-10-01 07:11:50|5751.4|5750.7|5751.65|5750.95|5751.65|5750.95|5751.4|5750.7|11
1727766720000|2024-10-01 07:12:00|5751.4|5750.7|5751.15|5750.45|5751.4|5750.7|5751.15|5750.45|75
1727766730000|2024-10-01 07:12:10|5750.9|5750.2|5751.15|5750.45|5751.15|5750.45|5750.9|5750.2|66
1727766740000|2024-10-01 07:12:20|||||||||15
1727766750000|2024-10-01 07:12:30|5751.4|5750.7|5751.4|5750.7|5751.65|5750.95|5751.4|5750.7|43
1727766760000|2024-10-01 07:12:40|5751.65|5750.95|5751.4|5750.7|5751.65|5750.95|5751.4|5750.7|51
1727766770000|2024-10-01 07:12:50|5751.27|5750.57|5751.65|5750.95|5751.65|5750.95|5751.15|5750.45|37
1727766780000|2024-10-01 07:13:00|5751.4|5750.7|5751.15|5750.45|5751.4|5750.7|5751.15|5750.45|37
1727766790000|2024-10-01 07:13:10|5751.4|5750.7|5750.65|5749.95|5751.4|5750.7|5750.4|5749.7|170
1727766800000|2024-10-01 07:13:20|5750.4|5749.7|5750.15|5749.45|5750.4|5749.7|5750.15|5749.45|75
1727766810000|2024-10-01 07:13:30|5749.9|5749.2|5749.65|5748.95|5749.9|5749.2|5749.4|5748.7|89
1727766820000|2024-10-01 07:13:40|5749.9|5749.2|5749.77|5749.07|5750.27|5749.57|5749.65|5748.95|106
1727766830000|2024-10-01 07:13:50|5749.65|5748.95|5750.15|5749.45|5750.15|5749.45|5749.65|5748.95|29
1727766840000|2024-10-01 07:14:00|5749.9|5749.2|5750.9|5750.2|5750.9|5750.2|5749.9|5749.2|38
1727766850000|2024-10-01 07:14:10|5751.15|5750.45|5750.9|5750.2|5751.15|5750.45|5750.9|5750.2|65
1727766860000|2024-10-01 07:14:20|5750.65|5749.95|5750.65|5749.95|5750.9|5750.2|5750.65|5749.95|53
1727766870000|2024-10-01 07:14:30|5750.4|5749.7|5750.15|5749.45|5750.4|5749.7|5749.9|5749.2|62
1727766880000|2024-10-01 07:14:40|5749.9|5749.2|5749.15|5748.45|5749.9|5749.2|5749.15|5748.45|74
1727766890000|2024-10-01 07:14:50|5749.27|5748.57|5749.15|5748.45|5749.4|5748.7|5749.15|5748.45|91
1727766900000|2024-10-01 07:15:00|5749.65|5748.95|5749.65|5748.95|5750.15|5749.45|5749.52|5748.82|115
1727766910000|2024-10-01 07:15:10|5749.4|5748.7|5749.15|5748.45|5749.4|5748.7|5749.15|5748.45|55
1727766920000|2024-10-01 07:15:20|5748.9|5748.2|5748.15|5747.45|5748.9|5748.2|5748.15|5747.45|122
1727766930000|2024-10-01 07:15:30|5748.27|5747.57|5748.4|5747.7|5748.4|5747.7|5748.15|5747.45|57
1727766940000|2024-10-01 07:15:40|5748.65|5747.95|5748.65|5747.95|5748.9|5748.2|5748.4|5747.7|139
1727766950000|2024-10-01 07:15:50|5748.9|5748.2|5748.4|5747.7|5749.15|5748.45|5748.4|5747.7|115
1727766960000|2024-10-01 07:16:00|5748.15|5747.45|5748.4|5747.7|5748.4|5747.7|5747.9|5747.2|88
1727766970000|2024-10-01 07:16:10|5748.15|5747.45|5749.15|5748.45|5749.15|5748.45|5748.15|5747.45|135
1727766980000|2024-10-01 07:16:20|5749.27|5748.57|5749.15|5748.45|5749.27|5748.57|5749.15|5748.45|43
1727766990000|2024-10-01 07:16:30|5749.4|5748.7|5749.65|5748.95|5749.65|5748.95|5749.4|5748.7|108
1727767000000|2024-10-01 07:16:40|5749.52|5748.82|5750.15|5749.45|5750.15|5749.45|5749.4|5748.7|94
1727767010000|2024-10-01 07:16:50|5750.27|5749.57|5750.4|5749.7|5750.65|5749.95|5750.15|5749.45|38
1727767020000|2024-10-01 07:17:00|5750.15|5749.45|5750.15|5749.45|5750.4|5749.7|5750.15|5749.45|62
1727767030000|2024-10-01 07:17:10|5749.9|5749.2|5750.27|5749.57|5750.27|5749.57|5749.9|5749.2|56
1727767040000|2024-10-01 07:17:20|5750.4|5749.7|5749.9|5749.2|5750.4|5749.7|5749.9|5749.2|53
1727767050000|2024-10-01 07:17:30|5749.65|5748.95|5749.9|5749.2|5749.9|5749.2|5749.65|5748.95|61
1727767060000|2024-10-01 07:17:40|5749.77|5749.07|5749.65|5748.95|5749.9|5749.2|5749.65|5748.95|47
1727767070000|2024-10-01 07:17:50|5749.4|5748.7|5749.4|5748.7|5749.4|5748.7|5749.4|5748.7|27
1727767080000|2024-10-01 07:18:00|5749.65|5748.95|5749.9|5749.2|5749.9|5749.2|5749.4|5748.7|57
1727767090000|2024-10-01 07:18:10|5749.65|5748.95|5749.15|5748.45|5749.77|5749.07|5749.15|5748.45|74
1727767100000|2024-10-01 07:18:20|5749.27|5748.57|5749.4|5748.7|5749.4|5748.7|5749.15|5748.45|31
1727767110000|2024-10-01 07:18:30|5749.65|5748.95|5750.4|5749.7|5750.4|5749.7|5749.4|5748.7|37
1727767120000|2024-10-01 07:18:40|||||||||10
1727767130000|2024-10-01 07:18:50|5750.02|5749.32|5749.9|5749.2|5750.15|5749.45|5749.65|5748.95|45
1727767140000|2024-10-01 07:19:00|5750.4|5749.7|5749.9|5749.2|5750.4|5749.7|5749.9|5749.2|87
1727767150000|2024-10-01 07:19:10|5749.65|5748.95|5749.65|5748.95|5749.9|5749.2|5749.65|5748.95|33
1727767160000|2024-10-01 07:19:20|5749.4|5748.7|5749.15|5748.45|5749.4|5748.7|5749.15|5748.45|31
1727767170000|2024-10-01 07:19:30|5749.27|5748.57|5749.15|5748.45|5749.4|5748.7|5749.15|5748.45|50
1727767180000|2024-10-01 07:19:40|5748.9|5748.2|5748.4|5747.7|5749.15|5748.45|5748.4|5747.7|98
1727767190000|2024-10-01 07:19:50|5748.27|5747.57|5748.15|5747.45|5748.4|5747.7|5747.77|5747.07|120
1727767200000|2024-10-01 07:20:00|5748.4|5747.7|5748.77|5748.07|5748.9|5748.2|5747.9|5747.2|190
1727767210000|2024-10-01 07:20:10|5748.9|5748.2|5748.4|5747.7|5748.9|5748.2|5748.4|5747.7|97
1727767220000|2024-10-01 07:20:20|5748.15|5747.45|5748.65|5747.95|5748.65|5747.95|5747.9|5747.2|96
1727767230000|2024-10-01 07:20:30|5748.9|5748.2|5749.15|5748.45|5749.15|5748.45|5748.77|5748.07|64
1727767240000|2024-10-01 07:20:40|5748.9|5748.2|5747.9|5747.2|5749.02|5748.32|5747.9|5747.2|57
1727767250000|2024-10-01 07:20:50|5748.4|5747.7|5748.65|5747.95|5748.65|5747.95|5748.4|5747.7|83
1727767260000|2024-10-01 07:21:00|5748.52|5747.82|5748.4|5747.7|5748.65|5747.95|5748.4|5747.7|26
1727767270000|2024-10-01 07:21:10|5748.15|5747.45|5749.4|5748.7|5749.4|5748.7|5748.15|5747.45|44
1727767280000|2024-10-01 07:21:20|5749.27|5748.57|5749.4|5748.7|5749.4|5748.7|5749.27|5748.57|33
1727767290000|2024-10-01 07:21:30|5749.15|5748.45|5750.15|5749.45|5750.15|5749.45|5749.15|5748.45|40
1727767300000|2024-10-01 07:21:40|5750.27|5749.57|5750.65|5749.95|5750.65|5749.95|5750.15|5749.45|21
1727767310000|2024-10-01 07:21:50|5750.9|5750.2|5750.4|5749.7|5750.9|5750.2|5749.9|5749.2|81
1727767320000|2024-10-01 07:22:00|5750.65|5749.95|5750.9|5750.2|5750.9|5750.2|5750.65|5749.95|30
1727767330000|2024-10-01 07:22:10|5751.02|5750.32|5751.4|5750.7|5751.4|5750.7|5751.02|5750.32|83
1727767340000|2024-10-01 07:22:20|5751.65|5750.95|5751.65|5750.95|5751.65|5750.95|5751.65|5750.95|20
1727767350000|2024-10-01 07:22:30|5751.15|5750.45|5751.4|5750.7|5751.4|5750.7|5751.15|5750.45|56
1727767360000|2024-10-01 07:22:40|5751.52|5750.82|5751.65|5750.95|5751.9|5751.2|5751.4|5750.7|24
1727767370000|2024-10-01 07:22:50|5751.9|5751.2|5751.65|5750.95|5752.15|5751.45|5751.52|5750.82|48
1727767380000|2024-10-01 07:23:00|5751.4|5750.7|5752.15|5751.45|5752.15|5751.45|5751.4|5750.7|68
1727767390000|2024-10-01 07:23:10|5752.27|5751.57|5752.15|5751.45|5752.9|5752.2|5752.15|5751.45|112
1727767400000|2024-10-01 07:23:20|5752.4|5751.7|5752.65|5751.95|5752.65|5751.95|5752.15|5751.45|38
1727767410000|2024-10-01 07:23:30|5752.9|5752.2|5752.4|5751.7|5752.9|5752.2|5752.15|5751.45|40
1727767420000|2024-10-01 07:23:40|5752.52|5751.82|5752.4|5751.7|5752.52|5751.82|5752.4|5751.7|8
1727767430000|2024-10-01 07:23:50|5752.65|5751.95|5752.4|5751.7|5752.65|5751.95|5752.15|5751.45|70
1727767440000|2024-10-01 07:24:00|5752.9|5752.2|5751.65|5750.95|5752.9|5752.2|5751.52|5750.82|71
1727767450000|2024-10-01 07:24:10|5751.9|5751.2|5751.9|5751.2|5752.15|5751.45|5751.65|5750.95|49
1727767460000|2024-10-01 07:24:20|5752.15|5751.45|5751.77|5751.07|5752.15|5751.45|5751.4|5750.7|48
1727767470000|2024-10-01 07:24:30|5751.9|5751.2|5751.65|5750.95|5752.15|5751.45|5751.65|5750.95|16
1727767480000|2024-10-01 07:24:40|5751.9|5751.2|5751.4|5750.7|5751.9|5751.2|5751.4|5750.7|29
1727767490000|2024-10-01 07:24:50|5751.65|5750.95|5751.65|5750.95|5751.65|5750.95|5751.4|5750.7|40
1727767500000|2024-10-01 07:25:00|5751.52|5750.82|5752.15|5751.45|5752.15|5751.45|5751.52|5750.82|36
1727767510000|2024-10-01 07:25:10|5751.9|5751.2|5752.15|5751.45|5752.15|5751.45|5751.9|5751.2|18
1727767520000|2024-10-01 07:25:20|5752.4|5751.7|5751.9|5751.2|5752.4|5751.7|5751.9|5751.2|66
1727767530000|2024-10-01 07:25:30|5752.02|5751.32|5752.9|5752.2|5753.15|5752.45|5752.02|5751.32|55
1727767540000|2024-10-01 07:25:40|5753.15|5752.45|5753.15|5752.45|5753.4|5752.7|5752.9|5752.2|61
1727767550000|2024-10-01 07:25:50|5753.27|5752.57|5753.4|5752.7|5753.4|5752.7|5753.15|5752.45|16
1727767560000|2024-10-01 07:26:00|5753.15|5752.45|5753.4|5752.7|5753.4|5752.7|5753.15|5752.45|56
1727767570000|2024-10-01 07:26:10|5753.65|5752.95|5753.4|5752.7|5753.65|5752.95|5753.4|5752.7|22
1727767580000|2024-10-01 07:26:20|||||||||27
1727767590000|2024-10-01 07:26:30|5753.27|5752.57|5753.4|5752.7|5753.4|5752.7|5753.02|5752.32|43
1727767600000|2024-10-01 07:26:40|5753.65|5752.95|5753.65|5752.95|5753.65|5752.95|5753.4|5752.7|38
1727767610000|2024-10-01 07:26:50|5753.77|5753.07|5753.65|5752.95|5753.9|5753.2|5753.65|5752.95|18
1727767620000|2024-10-01 07:27:00|5753.9|5753.2|5754.9|5754.2|5754.9|5754.2|5753.9|5753.2|72
1727767630000|2024-10-01 07:27:10|5755.15|5754.45|5755.15|5754.45|5755.4|5754.7|5754.9|5754.2|116
1727767640000|2024-10-01 07:27:20|5754.9|5754.2|5755.65|5754.95|5755.65|5754.95|5754.9|5754.2|80
1727767650000|2024-10-01 07:27:30|5755.4|5754.7|5755.4|5754.7|5755.4|5754.7|5755.4|5754.7|62
1727767660000|2024-10-01 07:27:40|5755.65|5754.95|5755.65|5754.95|5755.65|5754.95|5755.4|5754.7|36
1727767670000|2024-10-01 07:27:50|5755.4|5754.7|5755.4|5754.7|5755.4|5754.7|5755.15|5754.45|38
1727767680000|2024-10-01 07:28:00|5755.15|5754.45|5755.4|5754.7|5755.65|5754.95|5755.15|5754.45|97
1727767690000|2024-10-01 07:28:10|5755.15|5754.45|5755.15|5754.45|5755.15|5754.45|5754.9|5754.2|62
1727767700000|2024-10-01 07:28:20|5755.4|5754.7|5755.15|5754.45|5755.4|5754.7|5755.15|5754.45|84
1727767710000|2024-10-01 07:28:30|5755.27|5754.57|5754.65|5753.95|5755.4|5754.7|5754.65|5753.95|29
1727767720000|2024-10-01 07:28:40|5754.52|5753.82|5754.65|5753.95|5754.65|5753.95|5754.4|5753.7|57
1727767730000|2024-10-01 07:28:50|5754.52|5753.82|5754.15|5753.45|5754.52|5753.82|5754.15|5753.45|27
1727767740000|2024-10-01 07:29:00|5754.27|5753.57|5754.4|5753.7|5754.65|5753.95|5754.27|5753.57|38
1727767750000|2024-10-01 07:29:10|5754.52|5753.82|5754.4|5753.7|5754.65|5753.95|5754.4|5753.7|24
1727767760000|2024-10-01 07:29:20|5754.15|5753.45|5754.15|5753.45|5754.27|5753.57|5754.15|5753.45|18
1727767770000|2024-10-01 07:29:30|5754.4|5753.7|5754.4|5753.7|5754.4|5753.7|5754.15|5753.45|13
1727767780000|2024-10-01 07:29:40|||||||||2
1727767790000|2024-10-01 07:29:50|5754.52|5753.82|5754.15|5753.45|5754.65|5753.95|5754.15|5753.45|29
1727767800000|2024-10-01 07:30:00|5753.9|5753.2|5753.9|5753.2|5754.4|5753.7|5753.9|5753.2|83
1727767810000|2024-10-01 07:30:10|5754.15|5753.45|5754.15|5753.45|5754.15|5753.45|5753.65|5752.95|55
1727767820000|2024-10-01 07:30:20|5754.27|5753.57|5753.9|5753.2|5754.27|5753.57|5753.9|5753.2|21
1727767830000|2024-10-01 07:30:30|5754.15|5753.45|5755.4|5754.7|5755.4|5754.7|5754.15|5753.45|51
1727767840000|2024-10-01 07:30:40|5755.52|5754.82|5755.4|5754.7|5755.65|5754.95|5755.4|5754.7|37
1727767850000|2024-10-01 07:30:50|5755.52|5754.82|5755.65|5754.95|5755.65|5754.95|5755.4|5754.7|17
1727767860000|2024-10-01 07:31:00|5755.77|5755.07|5756.15|5755.45|5756.15|5755.45|5755.77|5755.07|88
1727767870000|2024-10-01 07:31:10|5756.4|5755.7|5756.65|5755.95|5756.65|5755.95|5756.4|5755.7|92
1727767880000|2024-10-01 07:31:20|5756.77|5756.07|5755.65|5754.95|5756.77|5756.07|5755.65|5754.95|77
1727767890000|2024-10-01 07:31:30|5755.4|5754.7|5755.4|5754.7|5755.4|5754.7|5755.15|5754.45|78
1727767900000|2024-10-01 07:31:40|5755.65|5754.95|5755.4|5754.7|5755.65|5754.95|5755.4|5754.7|22
1727767910000|2024-10-01 07:31:50|5755.52|5754.82|5755.15|5754.45|5755.52|5754.82|5755.15|5754.45|18
1727767920000|2024-10-01 07:32:00|5754.9|5754.2|5754.4|5753.7|5754.9|5754.2|5754.4|5753.7|82
1727767930000|2024-10-01 07:32:10|5754.15|5753.45|5753.65|5752.95|5754.15|5753.45|5753.4|5752.7|89
1727767940000|2024-10-01 07:32:20|5753.52|5752.82|5752.9|5752.2|5753.52|5752.82|5752.65|5751.95|79
1727767950000|2024-10-01 07:32:30|5752.65|5751.95|5753.4|5752.7|5753.4|5752.7|5752.65|5751.95|99
1727767960000|2024-10-01 07:32:40|5753.27|5752.57|5752.9|5752.2|5753.27|5752.57|5752.9|5752.2|43
1727767970000|2024-10-01 07:32:50|5753.15|5752.45|5752.4|5751.7|5753.15|5752.45|5751.9|5751.2|106
1727767980000|2024-10-01 07:33:00|5752.27|5751.57|5753.02|5752.32|5753.15|5752.45|5752.15|5751.45|51
1727767990000|2024-10-01 07:33:10|5752.9|5752.2|5753.27|5752.57|5753.65|5752.95|5752.9|5752.2|27
1727768000000|2024-10-01 07:33:20|5753.15|5752.45|5753.4|5752.7|5753.4|5752.7|5753.15|5752.45|43
1727768010000|2024-10-01 07:33:30|5753.27|5752.57|5753.4|5752.7|5753.4|5752.7|5753.15|5752.45|19
1727768020000|2024-10-01 07:33:40|5753.65|5752.95|5753.4|5752.7|5753.65|5752.95|5753.4|5752.7|51
1727768030000|2024-10-01 07:33:50|5753.27|5752.57|5753.27|5752.57|5753.4|5752.7|5753.02|5752.32|70
1727768040000|2024-10-01 07:34:00|5753.4|5752.7|5753.9|5753.2|5753.9|5753.2|5753.27|5752.57|19
1727768050000|2024-10-01 07:34:10|5754.02|5753.32|5754.4|5753.7|5754.4|5753.7|5753.9|5753.2|9
1727768060000|2024-10-01 07:34:20|5754.27|5753.57|5754.52|5753.82|5754.65|5753.95|5754.15|5753.45|23
1727768070000|2024-10-01 07:34:30|5754.65|5753.95|5754.65|5753.95|5754.65|5753.95|5754.15|5753.45|26
1727768080000|2024-10-01 07:34:40|5754.9|5754.2|5755.4|5754.7|5755.4|5754.7|5754.9|5754.2|16
1727768090000|2024-10-01 07:34:50|5755.15|5754.45|5754.9|5754.2|5755.15|5754.45|5754.9|5754.2|10
1727768100000|2024-10-01 07:35:00|5755.15|5754.45|5755.15|5754.45|5755.15|5754.45|5755.15|5754.45|18
1727768110000|2024-10-01 07:35:10|5755.4|5754.7|5755.4|5754.7|5755.65|5754.95|5755.4|5754.7|33
1727768120000|2024-10-01 07:35:20|5755.52|5754.82|5755.65|5754.95|5755.65|5754.95|5755.4|5754.7|10
1727768130000|2024-10-01 07:35:30|5755.52|5754.82|5755.4|5754.7|5755.65|5754.95|5755.4|5754.7|11
1727768140000|2024-10-01 07:35:40|5755.02|5754.32|5755.4|5754.7|5755.4|5754.7|5754.65|5753.95|39
1727768150000|2024-10-01 07:35:50|5755.52|5754.82|5755.9|5755.2|5755.9|5755.2|5755.52|5754.82|20
1727768160000|2024-10-01 07:36:00|5756.15|5755.45|5755.65|5754.95|5756.15|5755.45|5755.4|5754.7|50
1727768170000|2024-10-01 07:36:10|5755.52|5754.82|5755.52|5754.82|5755.65|5754.95|5755.4|5754.7|7
1727768180000|2024-10-01 07:36:20|5755.65|5754.95|5755.15|5754.45|5755.65|5754.95|5754.77|5754.07|60
1727768190000|2024-10-01 07:36:30|5754.9|5754.2|5755.52|5754.82|5755.52|5754.82|5754.9|5754.2|34
1727768200000|2024-10-01 07:36:40|5755.4|5754.7|5755.52|5754.82|5755.65|5754.95|5755.4|5754.7|20
1727768210000|2024-10-01 07:36:50|5755.4|5754.7|5755.4|5754.7|5755.52|5754.82|5755.4|5754.7|1
1727768220000|2024-10-01 07:37:00|5755.52|5754.82|5755.9|5755.2|5756.02|5755.32|5755.52|5754.82|42
1727768230000|2024-10-01 07:37:10|5755.4|5754.7|5755.52|5754.82|5755.52|5754.82|5755.15|5754.45|40
1727768240000|2024-10-01 07:37:20|5755.4|5754.7|5755.65|5754.95|5755.9|5755.2|5755.4|5754.7|20
1727768250000|2024-10-01 07:37:30|5755.52|5754.82|5755.65|5754.95|5755.65|5754.95|5755.52|5754.82|2
1727768260000|2024-10-01 07:37:40|5755.9|5755.2|5755.4|5754.7|5755.9|5755.2|5755.4|5754.7|23
1727768270000|2024-10-01 07:37:50|5755.52|5754.82|5755.4|5754.7|5755.52|5754.82|5755.4|5754.7|12
1727768280000|2024-10-01 07:38:00|5755.27|5754.57|5755.65|5754.95|5755.9|5755.2|5755.27|5754.57|42
1727768290000|2024-10-01 07:38:10|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|24
1727768300000|2024-10-01 07:38:20|5755.4|5754.7|5755.9|5755.2|5755.9|5755.2|5754.9|5754.2|92
1727768310000|2024-10-01 07:38:30|5755.77|5755.07|5755.65|5754.95|5755.9|5755.2|5755.4|5754.7|24
1727768320000|2024-10-01 07:38:40|5755.77|5755.07|5755.65|5754.95|5755.77|5755.07|5755.65|5754.95|6
1727768330000|2024-10-01 07:38:50|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|5755.77|5755.07|10
1727768340000|2024-10-01 07:39:00|5755.77|5755.07|5756.4|5755.7|5756.4|5755.7|5755.77|5755.07|36
1727768350000|2024-10-01 07:39:10|5756.52|5755.82|5757.4|5756.7|5757.4|5756.7|5756.52|5755.82|49
1727768360000|2024-10-01 07:39:20|5757.15|5756.45|5758.15|5757.45|5758.15|5757.45|5757.15|5756.45|150
1727768370000|2024-10-01 07:39:30|5757.9|5757.2|5758.15|5757.45|5758.15|5757.45|5757.9|5757.2|50
1727768380000|2024-10-01 07:39:40|||||||||6
1727768390000|2024-10-01 07:39:50|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|28
1727768400000|2024-10-01 07:40:00|5758.02|5757.32|5757.15|5756.45|5758.15|5757.45|5757.15|5756.45|152
1727768410000|2024-10-01 07:40:10|5757.27|5756.57|5757.4|5756.7|5757.4|5756.7|5757.15|5756.45|20
1727768420000|2024-10-01 07:40:20|5757.15|5756.45|5757.4|5756.7|5757.4|5756.7|5757.15|5756.45|23
1727768430000|2024-10-01 07:40:30|5757.27|5756.57|5757.65|5756.95|5757.65|5756.95|5757.15|5756.45|67
1727768440000|2024-10-01 07:40:40|5757.4|5756.7|5757.65|5756.95|5757.65|5756.95|5757.15|5756.45|43
1727768450000|2024-10-01 07:40:50|5757.52|5756.82|5757.65|5756.95|5757.65|5756.95|5757.4|5756.7|45
1727768460000|2024-10-01 07:41:00|5758.15|5757.45|5757.9|5757.2|5758.15|5757.45|5757.9|5757.2|151
1727768470000|2024-10-01 07:41:10|5758.15|5757.45|5758.15|5757.45|5758.4|5757.7|5757.4|5756.7|80
1727768480000|2024-10-01 07:41:20|5758.27|5757.57|5758.15|5757.45|5758.27|5757.57|5757.9|5757.2|17
1727768490000|2024-10-01 07:41:30|5758.27|5757.57|5758.15|5757.45|5758.4|5757.7|5758.15|5757.45|28
1727768500000|2024-10-01 07:41:40|5757.9|5757.2|5757.65|5756.95|5757.9|5757.2|5757.65|5756.95|44
1727768510000|2024-10-01 07:41:50|||||||||18
1727768520000|2024-10-01 07:42:00|5757.52|5756.82|5758.15|5757.45|5758.15|5757.45|5757.4|5756.7|27
1727768530000|2024-10-01 07:42:10|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|4
1727768540000|2024-10-01 07:42:20|5757.65|5756.95|5757.4|5756.7|5757.65|5756.95|5757.4|5756.7|28
1727768550000|2024-10-01 07:42:30|5757.65|5756.95|5757.15|5756.45|5757.65|5756.95|5757.15|5756.45|43
1727768560000|2024-10-01 07:42:40|5756.9|5756.2|5756.9|5756.2|5757.15|5756.45|5756.9|5756.2|23
1727768570000|2024-10-01 07:42:50|5757.02|5756.32|5757.4|5756.7|5757.4|5756.7|5756.9|5756.2|12
1727768580000|2024-10-01 07:43:00|5757.15|5756.45|5757.4|5756.7|5757.4|5756.7|5757.15|5756.45|49
1727768600000|2024-10-01 07:43:20|5757.52|5756.82|5757.65|5756.95|5757.65|5756.95|5757.4|5756.7|11
1727768610000|2024-10-01 07:43:30|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|18
1727768620000|2024-10-01 07:43:40|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|12
1727768630000|2024-10-01 07:43:50|5757.52|5756.82|5757.9|5757.2|5757.9|5757.2|5757.4|5756.7|39
1727768640000|2024-10-01 07:44:00|5757.65|5756.95|5757.65|5756.95|5757.9|5757.2|5757.65|5756.95|30
1727768650000|2024-10-01 07:44:10|5757.9|5757.2|5758.15|5757.45|5758.15|5757.45|5757.65|5756.95|15
1727768660000|2024-10-01 07:44:20|5758.27|5757.57|5758.4|5757.7|5758.4|5757.7|5758.27|5757.57|10
1727768670000|2024-10-01 07:44:30|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|5757.9|5757.2|31
1727768680000|2024-10-01 07:44:40|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|2
1727768690000|2024-10-01 07:44:50|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|21
1727768700000|2024-10-01 07:45:00|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|5758.15|5757.45|51
1727768710000|2024-10-01 07:45:10|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|13
1727768720000|2024-10-01 07:45:20|5757.9|5757.2|5757.9|5757.2|5758.15|5757.45|5757.9|5757.2|13
1727768730000|2024-10-01 07:45:30|5758.15|5757.45|5757.65|5756.95|5758.15|5757.45|5757.65|5756.95|31
1727768740000|2024-10-01 07:45:40|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|31
1727768750000|2024-10-01 07:45:50|5758.15|5757.45|5757.9|5757.2|5758.15|5757.45|5757.9|5757.2|23
1727768760000|2024-10-01 07:46:00|5758.02|5757.32|5757.65|5756.95|5758.02|5757.32|5757.65|5756.95|14
1727768770000|2024-10-01 07:46:10|5757.77|5757.07|5758.02|5757.32|5758.15|5757.45|5757.65|5756.95|29
1727768780000|2024-10-01 07:46:20|5758.15|5757.45|5757.9|5757.2|5758.15|5757.45|5757.9|5757.2|10
1727768790000|2024-10-01 07:46:30|5757.65|5756.95|5757.77|5757.07|5757.9|5757.2|5757.65|5756.95|9
1727768800000|2024-10-01 07:46:40|5757.9|5757.2|5757.65|5756.95|5757.9|5757.2|5757.65|5756.95|9
1727768810000|2024-10-01 07:46:50|5757.4|5756.7|5757.9|5757.2|5757.9|5757.2|5757.27|5756.57|35
1727768820000|2024-10-01 07:47:00|5758.15|5757.45|5758.15|5757.45|5758.4|5757.7|5758.15|5757.45|29
1727768830000|2024-10-01 07:47:10|5758.4|5757.7|5758.15|5757.45|5758.4|5757.7|5758.15|5757.45|5
1727768840000|2024-10-01 07:47:20|5758.27|5757.57|5758.4|5757.7|5758.4|5757.7|5758.02|5757.32|27
1727768850000|2024-10-01 07:47:30|5758.15|5757.45|5758.4|5757.7|5758.4|5757.7|5758.15|5757.45|7
1727768860000|2024-10-01 07:47:40|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|14
1727768870000|2024-10-01 07:47:50|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|5758.15|5757.45|20
1727768880000|2024-10-01 07:48:00|5758.15|5757.45|5758.65|5757.95|5758.65|5757.95|5758.15|5757.45|46
1727768890000|2024-10-01 07:48:10|5758.77|5758.07|5758.65|5757.95|5758.9|5758.2|5758.65|5757.95|46
1727768900000|2024-10-01 07:48:20|5758.9|5758.2|5758.65|5757.95|5758.9|5758.2|5758.65|5757.95|38
1727768910000|2024-10-01 07:48:30|5758.77|5758.07|5758.9|5758.2|5758.9|5758.2|5758.65|5757.95|16
1727768920000|2024-10-01 07:48:40|5759.15|5758.45|5758.77|5758.07|5759.15|5758.45|5758.65|5757.95|7
1727768930000|2024-10-01 07:48:50|5758.65|5757.95|5758.9|5758.2|5758.9|5758.2|5758.4|5757.7|26
1727768940000|2024-10-01 07:49:00|5758.77|5758.07|5758.9|5758.2|5759.15|5758.45|5758.77|5758.07|4
1727768950000|2024-10-01 07:49:10|5759.02|5758.32|5759.15|5758.45|5759.4|5758.7|5759.02|5758.32|38
1727768960000|2024-10-01 07:49:20|5759.27|5758.57|5758.9|5758.2|5759.27|5758.57|5758.9|5758.2|20
1727768970000|2024-10-01 07:49:30|5758.77|5758.07|5758.9|5758.2|5758.9|5758.2|5758.65|5757.95|23
1727768980000|2024-10-01 07:49:40|5758.77|5758.07|5758.65|5757.95|5758.9|5758.2|5758.65|5757.95|6
1727768990000|2024-10-01 07:49:50|5758.4|5757.7|5757.9|5757.2|5758.4|5757.7|5757.9|5757.2|35
1727769000000|2024-10-01 07:50:00|5758.65|5757.95|5758.65|5757.95|5758.9|5758.2|5758.4|5757.7|61
1727769010000|2024-10-01 07:50:10|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|5758.77|5758.07|14
1727769020000|2024-10-01 07:50:20|5758.77|5758.07|5758.65|5757.95|5758.77|5758.07|5758.65|5757.95|1
1727769030000|2024-10-01 07:50:30|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|5758.77|5758.07|11
1727769040000|2024-10-01 07:50:40|5758.65|5757.95|5758.4|5757.7|5758.65|5757.95|5758.4|5757.7|15
1727769050000|2024-10-01 07:50:50|5758.52|5757.82|5758.65|5757.95|5758.65|5757.95|5758.52|5757.82|15
1727769060000|2024-10-01 07:51:00|5758.52|5757.82|5758.4|5757.7|5758.52|5757.82|5758.15|5757.45|19
1727769070000|2024-10-01 07:51:10|5758.65|5757.95|5758.65|5757.95|5758.9|5758.2|5758.65|5757.95|8
1727769080000|2024-10-01 07:51:20|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|5758.52|5757.82|10
1727769090000|2024-10-01 07:51:30|5758.77|5758.07|5758.9|5758.2|5759.15|5758.45|5758.77|5758.07|18
1727769100000|2024-10-01 07:51:40|5759.02|5758.32|5759.4|5758.7|5759.65|5758.95|5758.9|5758.2|45
1727769110000|2024-10-01 07:51:50|5759.15|5758.45|5759.4|5758.7|5759.4|5758.7|5759.15|5758.45|21
1727769120000|2024-10-01 07:52:00|5759.9|5759.2|5759.65|5758.95|5759.9|5759.2|5759.65|5758.95|18
1727769140000|2024-10-01 07:52:20|5759.4|5758.7|5759.4|5758.7|5759.4|5758.7|5759.15|5758.45|44
1727769150000|2024-10-01 07:52:30|5759.15|5758.45|5759.15|5758.45|5759.4|5758.7|5759.15|5758.45|16
1727769160000|2024-10-01 07:52:40|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|5758.4|5757.7|39
1727769170000|2024-10-01 07:52:50|5758.4|5757.7|5758.15|5757.45|5758.4|5757.7|5758.15|5757.45|43
1727769180000|2024-10-01 07:53:00|5758.9|5758.2|5758.65|5757.95|5758.9|5758.2|5758.65|5757.95|38
1727769190000|2024-10-01 07:53:10|5758.77|5758.07|5758.65|5757.95|5758.9|5758.2|5758.65|5757.95|15
1727769200000|2024-10-01 07:53:20|||||||||2
1727769210000|2024-10-01 07:53:30|5758.77|5758.07|5758.9|5758.2|5758.9|5758.2|5758.65|5757.95|23
1727769220000|2024-10-01 07:53:40|5758.65|5757.95|5758.9|5758.2|5758.9|5758.2|5758.65|5757.95|22
1727769230000|2024-10-01 07:53:50|5759.15|5758.45|5759.15|5758.45|5759.15|5758.45|5759.15|5758.45|5
1727769240000|2024-10-01 07:54:00|5759.4|5758.7|5758.9|5758.2|5759.4|5758.7|5758.9|5758.2|27
1727769250000|2024-10-01 07:54:10|5758.77|5758.07|5758.9|5758.2|5758.9|5758.2|5758.65|5757.95|17
1727769260000|2024-10-01 07:54:20|5759.02|5758.32|5759.15|5758.45|5759.4|5758.7|5759.02|5758.32|7
1727769270000|2024-10-01 07:54:30|5759.27|5758.57|5759.02|5758.32|5759.4|5758.7|5759.02|5758.32|21
1727769280000|2024-10-01 07:54:40|5759.15|5758.45|5759.4|5758.7|5759.4|5758.7|5759.15|5758.45|17
1727769290000|2024-10-01 07:54:50|5759.15|5758.45|5759.4|5758.7|5759.4|5758.7|5759.15|5758.45|14
1727769300000|2024-10-01 07:55:00|5759.65|5758.95|5759.65|5758.95|5759.9|5759.2|5759.65|5758.95|49
1727769310000|2024-10-01 07:55:10|5759.4|5758.7|5759.65|5758.95|5759.77|5759.07|5759.4|5758.7|47
1727769320000|2024-10-01 07:55:20|5759.77|5759.07|5759.9|5759.2|5759.9|5759.2|5759.15|5758.45|86
1727769330000|2024-10-01 07:55:30|5759.65|5758.95|5759.65|5758.95|5759.77|5759.07|5759.4|5758.7|62
1727769340000|2024-10-01 07:55:40|5759.4|5758.7|5759.4|5758.7|5759.65|5758.95|5759.4|5758.7|8
1727769350000|2024-10-01 07:55:50|5759.15|5758.45|5758.9|5758.2|5759.15|5758.45|5758.9|5758.2|18
1727769360000|2024-10-01 07:56:00|5759.15|5758.45|5759.4|5758.7|5759.4|5758.7|5759.15|5758.45|17
1727769370000|2024-10-01 07:56:10|5759.52|5758.82|5759.15|5758.45|5759.52|5758.82|5759.15|5758.45|14
1727769380000|2024-10-01 07:56:20|5758.9|5758.2|5758.52|5757.82|5758.9|5758.2|5758.52|5757.82|28
1727769390000|2024-10-01 07:56:30|5758.65|5757.95|5758.15|5757.45|5758.65|5757.95|5758.15|5757.45|79
1727769400000|2024-10-01 07:56:40|5758.4|5757.7|5758.02|5757.32|5758.4|5757.7|5758.02|5757.32|36
1727769410000|2024-10-01 07:56:50|5758.15|5757.45|5758.4|5757.7|5758.4|5757.7|5758.02|5757.32|22
1727769420000|2024-10-01 07:57:00|5758.52|5757.82|5758.9|5758.2|5758.9|5758.2|5758.4|5757.7|11
1727769430000|2024-10-01 07:57:10|5759.15|5758.45|5759.27|5758.57|5759.27|5758.57|5759.15|5758.45|7
1727769440000|2024-10-01 07:57:20|5759.15|5758.45|5759.15|5758.45|5759.27|5758.57|5759.15|5758.45|17
1727769450000|2024-10-01 07:57:30|5759.02|5758.32|5758.9|5758.2|5759.02|5758.32|5758.9|5758.2|7
1727769460000|2024-10-01 07:57:40|5759.02|5758.32|5759.4|5758.7|5759.4|5758.7|5759.02|5758.32|11
1727769470000|2024-10-01 07:57:50|5759.52|5758.82|5759.65|5758.95|5759.65|5758.95|5759.52|5758.82|32
1727769480000|2024-10-01 07:58:00|5759.52|5758.82|5759.65|5758.95|5759.77|5759.07|5759.52|5758.82|23
1727769490000|2024-10-01 07:58:10|5759.77|5759.07|5759.77|5759.07|5759.9|5759.2|5759.65|5758.95|48
1727769500000|2024-10-01 07:58:20|5759.9|5759.2|5759.65|5758.95|5759.9|5759.2|5759.65|5758.95|8
1727769510000|2024-10-01 07:58:30|5759.77|5759.07|5759.65|5758.95|5759.9|5759.2|5759.65|5758.95|26
1727769520000|2024-10-01 07:58:40|5759.77|5759.07|5759.65|5758.95|5759.9|5759.2|5759.65|5758.95|13
1727769530000|2024-10-01 07:58:50|5759.9|5759.2|5759.9|5759.2|5759.9|5759.2|5759.9|5759.2|6
1727769540000|2024-10-01 07:59:00|5759.77|5759.07|5759.9|5759.2|5759.9|5759.2|5759.77|5759.07|19
1727769550000|2024-10-01 07:59:10|||||||||13
1727769560000|2024-10-01 07:59:20|5759.65|5758.95|5759.15|5758.45|5759.77|5759.07|5759.15|5758.45|37
1727769570000|2024-10-01 07:59:30|5759.4|5758.7|5759.4|5758.7|5759.4|5758.7|5759.4|5758.7|17
1727769580000|2024-10-01 07:59:40|5759.65|5758.95|5759.65|5758.95|5759.65|5758.95|5759.65|5758.95|4
1727769590000|2024-10-01 07:59:50|5759.77|5759.07|5759.65|5758.95|5759.77|5759.07|5759.65|5758.95|8
1727769600000|2024-10-01 08:00:00|5759.9|5759.2|5760.27|5759.57|5760.4|5759.7|5759.9|5759.2|120
1727769610000|2024-10-01 08:00:10|5760.15|5759.45|5760.15|5759.45|5760.4|5759.7|5759.77|5759.07|43
1727769620000|2024-10-01 08:00:20|5760.4|5759.7|5760.27|5759.57|5760.4|5759.7|5760.27|5759.57|36
1727769630000|2024-10-01 08:00:30|5760.15|5759.45|5760.4|5759.7|5760.4|5759.7|5760.15|5759.45|21
1727769640000|2024-10-01 08:00:40|5760.15|5759.45|5759.77|5759.07|5760.15|5759.45|5759.77|5759.07|51
1727769650000|2024-10-01 08:00:50|5759.9|5759.2|5759.4|5758.7|5760.02|5759.32|5759.4|5758.7|63
1727769660000|2024-10-01 08:01:00|5759.02|5758.32|5758.9|5758.2|5759.15|5758.45|5758.65|5757.95|58
1727769670000|2024-10-01 08:01:10|5759.15|5758.45|5758.9|5758.2|5759.15|5758.45|5758.9|5758.2|19
1727769680000|2024-10-01 08:01:20|5759.15|5758.45|5758.65|5757.95|5759.15|5758.45|5758.65|5757.95|25
1727769690000|2024-10-01 08:01:30|5758.77|5758.07|5758.9|5758.2|5759.15|5758.45|5758.77|5758.07|17
1727769700000|2024-10-01 08:01:40|5759.02|5758.32|5758.9|5758.2|5759.15|5758.45|5758.9|5758.2|10
1727769710000|2024-10-01 08:01:50|5758.65|5757.95|5758.65|5757.95|5758.9|5758.2|5758.65|5757.95|20
1727769720000|2024-10-01 08:02:00|5758.9|5758.2|5758.9|5758.2|5759.15|5758.45|5758.9|5758.2|43
1727769730000|2024-10-01 08:02:10|5759.15|5758.45|5758.9|5758.2|5759.15|5758.45|5758.9|5758.2|36
1727769740000|2024-10-01 08:02:20|5758.77|5758.07|5758.9|5758.2|5759.15|5758.45|5758.77|5758.07|41
1727769750000|2024-10-01 08:02:30|5759.15|5758.45|5758.65|5757.95|5759.15|5758.45|5758.65|5757.95|25
1727769760000|2024-10-01 08:02:40|5758.4|5757.7|5757.9|5757.2|5758.9|5758.2|5757.9|5757.2|271
1727769770000|2024-10-01 08:02:50|5758.02|5757.32|5758.4|5757.7|5758.4|5757.7|5758.02|5757.32|34
1727769780000|2024-10-01 08:03:00|5758.65|5757.95|5758.65|5757.95|5758.77|5758.07|5758.65|5757.95|14
1727769790000|2024-10-01 08:03:10|5758.77|5758.07|5758.9|5758.2|5758.9|5758.2|5758.65|5757.95|5
1727769800000|2024-10-01 08:03:20|5758.65|5757.95|5758.15|5757.45|5758.65|5757.95|5758.15|5757.45|33
1727769810000|2024-10-01 08:03:30|5757.9|5757.2|5758.15|5757.45|5758.15|5757.45|5757.9|5757.2|33
1727769820000|2024-10-01 08:03:40|||||||||5
1727769830000|2024-10-01 08:03:50|5757.9|5757.2|5757.65|5756.95|5757.9|5757.2|5757.65|5756.95|12
1727769840000|2024-10-01 08:04:00|5757.9|5757.2|5757.4|5756.7|5757.9|5757.2|5757.4|5756.7|28
1727769850000|2024-10-01 08:04:10|5757.52|5756.82|5756.9|5756.2|5757.52|5756.82|5756.9|5756.2|50
1727769860000|2024-10-01 08:04:20|5757.15|5756.45|5757.65|5756.95|5757.65|5756.95|5756.9|5756.2|42
1727769870000|2024-10-01 08:04:30|5757.4|5756.7|5757.4|5756.7|5757.65|5756.95|5757.15|5756.45|34
1727769880000|2024-10-01 08:04:40|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|13
1727769890000|2024-10-01 08:04:50|5757.02|5756.32|5756.9|5756.2|5757.02|5756.32|5756.9|5756.2|23
1727769900000|2024-10-01 08:05:00|5756.65|5755.95|5756.9|5756.2|5756.9|5756.2|5756.4|5755.7|31
1727769910000|2024-10-01 08:05:10|5756.65|5755.95|5757.15|5756.45|5757.15|5756.45|5756.65|5755.95|33
1727769920000|2024-10-01 08:05:20|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|5757.15|5756.45|42
1727769930000|2024-10-01 08:05:30|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|12
1727769940000|2024-10-01 08:05:40|5757.02|5756.32|5756.9|5756.2|5757.15|5756.45|5756.9|5756.2|20
1727769950000|2024-10-01 08:05:50|5756.65|5755.95|5756.65|5755.95|5756.9|5756.2|5756.65|5755.95|12
1727769960000|2024-10-01 08:06:00|5756.52|5755.82|5756.4|5755.7|5756.52|5755.82|5756.4|5755.7|0
1727769970000|2024-10-01 08:06:10|5756.9|5756.2|5756.9|5756.2|5757.15|5756.45|5756.9|5756.2|42
1727769980000|2024-10-01 08:06:20|5756.52|5755.82|5756.4|5755.7|5756.52|5755.82|5756.4|5755.7|25
1727769990000|2024-10-01 08:06:30|||||||||6
1727770000000|2024-10-01 08:06:40|||||||||1
1727770010000|2024-10-01 08:06:50|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|35
1727770020000|2024-10-01 08:07:00|5756.4|5755.7|5757.15|5756.45|5757.15|5756.45|5756.4|5755.7|39
1727770030000|2024-10-01 08:07:10|5756.9|5756.2|5757.65|5756.95|5757.65|5756.95|5756.9|5756.2|37
1727770040000|2024-10-01 08:07:20|5757.15|5756.45|5756.9|5756.2|5757.15|5756.45|5756.9|5756.2|38
1727770050000|2024-10-01 08:07:30|5756.65|5755.95|5756.65|5755.95|5756.65|5755.95|5756.65|5755.95|7
1727770060000|2024-10-01 08:07:40|5756.77|5756.07|5757.4|5756.7|5757.52|5756.82|5756.77|5756.07|83
1727770070000|2024-10-01 08:07:50|5756.9|5756.2|5757.15|5756.45|5757.27|5756.57|5756.9|5756.2|110
1727770080000|2024-10-01 08:08:00|5757.4|5756.7|5757.15|5756.45|5757.4|5756.7|5756.9|5756.2|47
1727770090000|2024-10-01 08:08:10|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|6
1727770100000|2024-10-01 08:08:20|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|46
1727770110000|2024-10-01 08:08:30|5756.9|5756.2|5756.15|5755.45|5756.9|5756.2|5756.15|5755.45|43
1727770120000|2024-10-01 08:08:40|5756.4|5755.7|5755.65|5754.95|5756.4|5755.7|5755.65|5754.95|49
1727770130000|2024-10-01 08:08:50|5755.9|5755.2|5755.65|5754.95|5755.9|5755.2|5755.65|5754.95|38
1727770140000|2024-10-01 08:09:00|5756.02|5755.32|5755.65|5754.95|5756.15|5755.45|5755.65|5754.95|90
1727770150000|2024-10-01 08:09:10|5755.9|5755.2|5756.15|5755.45|5756.15|5755.45|5755.9|5755.2|56
1727770160000|2024-10-01 08:09:20|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|5755.65|5754.95|16
1727770170000|2024-10-01 08:09:30|5756.15|5755.45|5756.02|5755.32|5756.15|5755.45|5756.02|5755.32|8
1727770180000|2024-10-01 08:09:40|5756.15|5755.45|5755.9|5755.2|5756.15|5755.45|5755.9|5755.2|3
1727770190000|2024-10-01 08:09:50|5756.15|5755.45|5755.9|5755.2|5756.15|5755.45|5755.9|5755.2|104
1727770200000|2024-10-01 08:10:00|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|14
1727770210000|2024-10-01 08:10:10|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|19
1727770220000|2024-10-01 08:10:20|5756.15|5755.45|5755.65|5754.95|5756.15|5755.45|5755.65|5754.95|35
1727770230000|2024-10-01 08:10:30|||||||||4
1727770240000|2024-10-01 08:10:40|5755.52|5754.82|5755.15|5754.45|5755.65|5754.95|5755.15|5754.45|96
1727770250000|2024-10-01 08:10:50|5755.4|5754.7|5755.4|5754.7|5755.4|5754.7|5755.4|5754.7|11
1727770260000|2024-10-01 08:11:00|5755.65|5754.95|5755.9|5755.2|5756.02|5755.32|5755.65|5754.95|39
1727770270000|2024-10-01 08:11:10|5755.65|5754.95|5756.15|5755.45|5756.4|5755.7|5755.65|5754.95|41
1727770280000|2024-10-01 08:11:20|5755.9|5755.2|5756.15|5755.45|5756.15|5755.45|5755.9|5755.2|11
1727770290000|2024-10-01 08:11:30|5755.9|5755.2|5755.65|5754.95|5755.9|5755.2|5755.65|5754.95|6
1727770300000|2024-10-01 08:11:40|5755.9|5755.2|5755.65|5754.95|5755.9|5755.2|5755.65|5754.95|9
1727770310000|2024-10-01 08:11:50|5755.4|5754.7|5755.4|5754.7|5755.4|5754.7|5755.4|5754.7|33
1727770320000|2024-10-01 08:12:00|5755.65|5754.95|5755.65|5754.95|5755.65|5754.95|5755.52|5754.82|8
1727770330000|2024-10-01 08:12:10|5755.4|5754.7|5755.4|5754.7|5755.4|5754.7|5755.15|5754.45|35
1727770340000|2024-10-01 08:12:20|5755.52|5754.82|5755.27|5754.57|5755.52|5754.82|5755.15|5754.45|13
1727770350000|2024-10-01 08:12:30|5755.4|5754.7|5755.27|5754.57|5755.65|5754.95|5755.27|5754.57|20
1727770360000|2024-10-01 08:12:40|5755.15|5754.45|5754.4|5753.7|5755.15|5754.45|5754.4|5753.7|61
1727770370000|2024-10-01 08:12:50|5754.65|5753.95|5754.65|5753.95|5754.9|5754.2|5754.65|5753.95|28
1727770380000|2024-10-01 08:13:00|5754.4|5753.7|5754.65|5753.95|5754.9|5754.2|5754.4|5753.7|64
1727770390000|2024-10-01 08:13:10|5754.4|5753.7|5754.65|5753.95|5754.65|5753.95|5754.4|5753.7|16
1727770400000|2024-10-01 08:13:20|5754.4|5753.7|5753.65|5752.95|5754.4|5753.7|5753.65|5752.95|76
1727770410000|2024-10-01 08:13:30|5753.4|5752.7|5753.65|5752.95|5753.65|5752.95|5753.4|5752.7|17
1727770420000|2024-10-01 08:13:40|5753.4|5752.7|5753.4|5752.7|5753.4|5752.7|5753.4|5752.7|19
1727770430000|2024-10-01 08:13:50|5753.65|5752.95|5753.9|5753.2|5753.9|5753.2|5753.65|5752.95|20
1727770440000|2024-10-01 08:14:00|5753.65|5752.95|5754.15|5753.45|5754.15|5753.45|5753.65|5752.95|25
1727770450000|2024-10-01 08:14:10|5754.02|5753.32|5753.77|5753.07|5754.15|5753.45|5753.65|5752.95|24
1727770460000|2024-10-01 08:14:20|5753.65|5752.95|5753.65|5752.95|5753.9|5753.2|5753.65|5752.95|9
1727770470000|2024-10-01 08:14:30|5753.9|5753.2|5753.65|5752.95|5753.9|5753.2|5753.65|5752.95|9
1727770480000|2024-10-01 08:14:40|5753.4|5752.7|5753.4|5752.7|5753.65|5752.95|5753.4|5752.7|46
1727770490000|2024-10-01 08:14:50|5753.65|5752.95|5753.9|5753.2|5753.9|5753.2|5753.4|5752.7|30
1727770500000|2024-10-01 08:15:00|5753.65|5752.95|5753.9|5753.2|5753.9|5753.2|5753.4|5752.7|26
1727770510000|2024-10-01 08:15:10|5753.65|5752.95|5753.4|5752.7|5753.9|5753.2|5753.4|5752.7|69
1727770520000|2024-10-01 08:15:20|5753.65|5752.95|5753.4|5752.7|5753.65|5752.95|5753.4|5752.7|9
1727770530000|2024-10-01 08:15:30|||||||||4
1727770540000|2024-10-01 08:15:40|5753.65|5752.95|5753.9|5753.2|5753.9|5753.2|5753.65|5752.95|17
1727770550000|2024-10-01 08:15:50|5753.65|5752.95|5753.65|5752.95|5753.9|5753.2|5753.65|5752.95|13
1727770560000|2024-10-01 08:16:00|5753.4|5752.7|5753.4|5752.7|5753.4|5752.7|5753.4|5752.7|9
1727770570000|2024-10-01 08:16:10|5753.15|5752.45|5753.15|5752.45|5753.15|5752.45|5752.9|5752.2|60
1727770580000|2024-10-01 08:16:20|5753.4|5752.7|5754.15|5753.45|5754.15|5753.45|5753.15|5752.45|59
1727770590000|2024-10-01 08:16:30|5754.4|5753.7|5755.15|5754.45|5755.15|5754.45|5754.4|5753.7|59
1727770600000|2024-10-01 08:16:40|5755.4|5754.7|5755.15|5754.45|5755.4|5754.7|5755.15|5754.45|52
1727770610000|2024-10-01 08:16:50|5755.27|5754.57|5755.15|5754.45|5755.27|5754.57|5755.15|5754.45|12
1727770620000|2024-10-01 08:17:00|5755.4|5754.7|5755.65|5754.95|5756.15|5755.45|5755.4|5754.7|75
1727770630000|2024-10-01 08:17:10|5755.52|5754.82|5755.9|5755.2|5755.9|5755.2|5755.4|5754.7|32
1727770640000|2024-10-01 08:17:20|5755.65|5754.95|5755.65|5754.95|5755.65|5754.95|5755.65|5754.95|16
1727770650000|2024-10-01 08:17:30|5755.4|5754.7|5755.15|5754.45|5755.4|5754.7|5755.15|5754.45|30
1727770660000|2024-10-01 08:17:40|5755.27|5754.57|5755.15|5754.45|5755.4|5754.7|5755.15|5754.45|17
1727770670000|2024-10-01 08:17:50|5754.9|5754.2|5754.9|5754.2|5754.9|5754.2|5754.9|5754.2|12
1727770680000|2024-10-01 08:18:00|5755.15|5754.45|5755.4|5754.7|5755.65|5754.95|5755.15|5754.45|38
1727770690000|2024-10-01 08:18:10|5755.52|5754.82|5755.9|5755.2|5755.9|5755.2|5755.4|5754.7|33
1727770700000|2024-10-01 08:18:20|5755.65|5754.95|5755.4|5754.7|5755.65|5754.95|5755.4|5754.7|10
1727770710000|2024-10-01 08:18:30|5755.65|5754.95|5755.77|5755.07|5755.9|5755.2|5755.65|5754.95|17
1727770720000|2024-10-01 08:18:40|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|5755.65|5754.95|7
1727770730000|2024-10-01 08:18:50|5756.02|5755.32|5756.15|5755.45|5756.4|5755.7|5756.02|5755.32|13
1727770740000|2024-10-01 08:19:00|5755.9|5755.2|5755.65|5754.95|5756.15|5755.45|5755.65|5754.95|23
1727770750000|2024-10-01 08:19:10|5755.4|5754.7|5754.9|5754.2|5755.4|5754.7|5754.9|5754.2|9
1727770760000|2024-10-01 08:19:20|5755.15|5754.45|5755.15|5754.45|5755.4|5754.7|5755.15|5754.45|19
1727770770000|2024-10-01 08:19:30|5755.27|5754.57|5755.27|5754.57|5755.27|5754.57|5755.15|5754.45|14
1727770780000|2024-10-01 08:19:40|5755.15|5754.45|5755.15|5754.45|5755.15|5754.45|5755.15|5754.45|4
1727770790000|2024-10-01 08:19:50|5755.4|5754.7|5754.9|5754.2|5755.4|5754.7|5754.9|5754.2|21
1727770800000|2024-10-01 08:20:00|5755.02|5754.32|5755.15|5754.45|5755.15|5754.45|5754.9|5754.2|24
1727770810000|2024-10-01 08:20:10|5754.9|5754.2|5755.15|5754.45|5755.15|5754.45|5754.9|5754.2|20
1727770820000|2024-10-01 08:20:20|5755.4|5754.7|5755.4|5754.7|5755.4|5754.7|5755.4|5754.7|4
1727770830000|2024-10-01 08:20:30|5755.15|5754.45|5755.15|5754.45|5755.4|5754.7|5755.15|5754.45|15
1727770840000|2024-10-01 08:20:40|5755.27|5754.57|5755.15|5754.45|5755.27|5754.57|5755.15|5754.45|5
1727770850000|2024-10-01 08:20:50|5755.4|5754.7|5755.4|5754.7|5755.65|5754.95|5755.4|5754.7|16
1727770860000|2024-10-01 08:21:00|5755.52|5754.82|5755.4|5754.7|5755.9|5755.2|5755.15|5754.45|49
1727770870000|2024-10-01 08:21:10|5755.27|5754.57|5756.15|5755.45|5756.15|5755.45|5755.15|5754.45|46
1727770880000|2024-10-01 08:21:20|5755.9|5755.2|5756.15|5755.45|5756.15|5755.45|5755.65|5754.95|39
1727770890000|2024-10-01 08:21:30|5756.02|5755.32|5756.15|5755.45|5756.15|5755.45|5755.9|5755.2|5
1727770900000|2024-10-01 08:21:40|5756.27|5755.57|5756.15|5755.45|5756.27|5755.57|5755.9|5755.2|11
1727770910000|2024-10-01 08:21:50|5756.02|5755.32|5755.9|5755.2|5756.02|5755.32|5755.9|5755.2|13
1727770920000|2024-10-01 08:22:00|5756.02|5755.32|5755.4|5754.7|5756.15|5755.45|5755.4|5754.7|56
1727770930000|2024-10-01 08:22:10|5755.15|5754.45|5755.4|5754.7|5755.65|5754.95|5755.15|5754.45|17
1727770940000|2024-10-01 08:22:20|5755.65|5754.95|5755.77|5755.07|5755.9|5755.2|5755.65|5754.95|30
1727770950000|2024-10-01 08:22:30|5755.9|5755.2|5756.15|5755.45|5756.65|5755.95|5755.9|5755.2|37
1727770960000|2024-10-01 08:22:40|5755.9|5755.2|5755.4|5754.7|5755.9|5755.2|5755.4|5754.7|10
1727770970000|2024-10-01 08:22:50|5755.65|5754.95|5755.4|5754.7|5755.77|5755.07|5755.4|5754.7|29
1727770980000|2024-10-01 08:23:00|5755.15|5754.45|5754.9|5754.2|5755.15|5754.45|5754.9|5754.2|33
1727770990000|2024-10-01 08:23:10|5754.77|5754.07|5754.65|5753.95|5754.77|5754.07|5754.65|5753.95|12
1727771000000|2024-10-01 08:23:20|5754.4|5753.7|5754.27|5753.57|5754.4|5753.7|5754.27|5753.57|13
1727771010000|2024-10-01 08:23:30|5754.4|5753.7|5754.15|5753.45|5754.4|5753.7|5754.15|5753.45|4
1727771020000|2024-10-01 08:23:40|5754.02|5753.32|5754.15|5753.45|5754.15|5753.45|5753.9|5753.2|31
1727771030000|2024-10-01 08:23:50|5754.02|5753.32|5754.15|5753.45|5754.4|5753.7|5753.77|5753.07|48
1727771040000|2024-10-01 08:24:00|5754.02|5753.32|5754.15|5753.45|5754.4|5753.7|5753.9|5753.2|47
1727771050000|2024-10-01 08:24:10|5754.27|5753.57|5754.4|5753.7|5754.4|5753.7|5754.15|5753.45|8
1727771060000|2024-10-01 08:24:20|5754.65|5753.95|5754.4|5753.7|5754.65|5753.95|5754.4|5753.7|9
1727771070000|2024-10-01 08:24:30|5754.27|5753.57|5754.4|5753.7|5754.4|5753.7|5754.27|5753.57|14
1727771080000|2024-10-01 08:24:40|5754.15|5753.45|5753.65|5752.95|5754.15|5753.45|5753.65|5752.95|36
1727771100000|2024-10-01 08:25:00|5753.9|5753.2|5754.15|5753.45|5754.4|5753.7|5753.65|5752.95|30
1727771110000|2024-10-01 08:25:10|||||||||20
1727771120000|2024-10-01 08:25:20|5754.4|5753.7|5754.65|5753.95|5754.65|5753.95|5754.02|5753.32|19
1727771130000|2024-10-01 08:25:30|5754.4|5753.7|5754.02|5753.32|5754.65|5753.95|5754.02|5753.32|34
1727771140000|2024-10-01 08:25:40|5753.9|5753.2|5753.9|5753.2|5754.15|5753.45|5753.9|5753.2|16
1727771150000|2024-10-01 08:25:50|5754.02|5753.32|5754.15|5753.45|5754.15|5753.45|5754.02|5753.32|11
1727771160000|2024-10-01 08:26:00|5754.27|5753.57|5754.4|5753.7|5754.4|5753.7|5754.27|5753.57|17
1727771170000|2024-10-01 08:26:10|5754.65|5753.95|5754.4|5753.7|5754.65|5753.95|5754.4|5753.7|12
1727771180000|2024-10-01 08:26:20|5754.52|5753.82|5754.65|5753.95|5754.65|5753.95|5754.4|5753.7|17
1727771190000|2024-10-01 08:26:30|5754.4|5753.7|5754.4|5753.7|5754.4|5753.7|5754.15|5753.45|33
1727771200000|2024-10-01 08:26:40|5754.65|5753.95|5754.52|5753.82|5754.65|5753.95|5754.4|5753.7|7
1727771210000|2024-10-01 08:26:50|5754.65|5753.95|5754.65|5753.95|5754.65|5753.95|5754.65|5753.95|5
1727771220000|2024-10-01 08:27:00|||||||||5
1727771230000|2024-10-01 08:27:10|5754.9|5754.2|5754.65|5753.95|5754.9|5754.2|5754.65|5753.95|30
1727771240000|2024-10-01 08:27:20|5754.9|5754.2|5754.9|5754.2|5754.9|5754.2|5754.65|5753.95|19
1727771250000|2024-10-01 08:27:30|||||||||35
1727771270000|2024-10-01 08:27:50|5755.15|5754.45|5755.4|5754.7|5755.65|5754.95|5755.15|5754.45|39
1727771280000|2024-10-01 08:28:00|5755.15|5754.45|5755.15|5754.45|5755.15|5754.45|5755.15|5754.45|12
1727771290000|2024-10-01 08:28:10|5754.9|5754.2|5754.9|5754.2|5754.9|5754.2|5754.65|5753.95|48
1727771300000|2024-10-01 08:28:20|5755.15|5754.45|5755.15|5754.45|5755.4|5754.7|5755.15|5754.45|13
1727771310000|2024-10-01 08:28:30|5755.27|5754.57|5755.15|5754.45|5755.27|5754.57|5755.15|5754.45|2
1727771320000|2024-10-01 08:28:40|5755.27|5754.57|5755.15|5754.45|5755.4|5754.7|5754.9|5754.2|10
1727771330000|2024-10-01 08:28:50|5755.4|5754.7|5755.15|5754.45|5755.4|5754.7|5755.15|5754.45|1
1727771340000|2024-10-01 08:29:00|5754.9|5754.2|5755.15|5754.45|5755.15|5754.45|5754.9|5754.2|18
1727771350000|2024-10-01 08:29:10|||||||||2
1727771360000|2024-10-01 08:29:20|5755.4|5754.7|5755.4|5754.7|5755.65|5754.95|5755.4|5754.7|26
1727771370000|2024-10-01 08:29:30|5755.52|5754.82|5755.4|5754.7|5755.52|5754.82|5755.27|5754.57|6
1727771380000|2024-10-01 08:29:40|||||||||3
1727771400000|2024-10-01 08:30:00|5755.27|5754.57|5755.4|5754.7|5755.4|5754.7|5755.15|5754.45|8
1727771410000|2024-10-01 08:30:10|5755.27|5754.57|5754.9|5754.2|5755.27|5754.57|5754.9|5754.2|5
1727771420000|2024-10-01 08:30:20|||||||||13
1727771430000|2024-10-01 08:30:30|5755.15|5754.45|5755.15|5754.45|5755.15|5754.45|5755.15|5754.45|4
1727771440000|2024-10-01 08:30:40|5754.9|5754.2|5755.15|5754.45|5755.15|5754.45|5754.9|5754.2|6
1727771450000|2024-10-01 08:30:50|5755.27|5754.57|5755.15|5754.45|5755.27|5754.57|5755.15|5754.45|3
1727771460000|2024-10-01 08:31:00|5755.4|5754.7|5754.65|5753.95|5755.4|5754.7|5754.65|5753.95|21
1727771470000|2024-10-01 08:31:10|5754.52|5753.82|5754.65|5753.95|5754.9|5754.2|5754.52|5753.82|14
1727771480000|2024-10-01 08:31:20|||||||||2
1727771490000|2024-10-01 08:31:30|5754.9|5754.2|5754.9|5754.2|5754.9|5754.2|5754.9|5754.2|9
1727771500000|2024-10-01 08:31:40|5755.15|5754.45|5755.65|5754.95|5755.65|5754.95|5754.9|5754.2|74
1727771510000|2024-10-01 08:31:50|5755.9|5755.2|5756.15|5755.45|5756.4|5755.7|5755.9|5755.2|20
1727771520000|2024-10-01 08:32:00|5756.4|5755.7|5756.4|5755.7|5756.65|5755.95|5756.15|5755.45|36
1727771530000|2024-10-01 08:32:10|5756.52|5755.82|5756.4|5755.7|5756.52|5755.82|5756.27|5755.57|19
1727771540000|2024-10-01 08:32:20|5756.15|5755.45|5756.15|5755.45|5756.27|5755.57|5756.15|5755.45|13
1727771550000|2024-10-01 08:32:30|5756.4|5755.7|5756.4|5755.7|5756.4|5755.7|5756.4|5755.7|43
1727771560000|2024-10-01 08:32:40|5756.65|5755.95|5756.9|5756.2|5757.15|5756.45|5756.65|5755.95|69
1727771570000|2024-10-01 08:32:50|5757.02|5756.32|5757.4|5756.7|5757.4|5756.7|5757.02|5756.32|16
1727771580000|2024-10-01 08:33:00|5757.65|5756.95|5757.9|5757.2|5757.9|5757.2|5757.4|5756.7|53
1727771590000|2024-10-01 08:33:10|5757.65|5756.95|5757.9|5757.2|5757.9|5757.2|5757.65|5756.95|21
1727771600000|2024-10-01 08:33:20|5757.65|5756.95|5757.9|5757.2|5758.02|5757.32|5757.65|5756.95|22
1727771610000|2024-10-01 08:33:30|5757.77|5757.07|5757.9|5757.2|5757.9|5757.2|5757.65|5756.95|8
1727771620000|2024-10-01 08:33:40|5758.15|5757.45|5757.9|5757.2|5758.15|5757.45|5757.9|5757.2|9
1727771630000|2024-10-01 08:33:50|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|6
1727771640000|2024-10-01 08:34:00|5758.02|5757.32|5757.65|5756.95|5758.02|5757.32|5757.4|5756.7|27
1727771650000|2024-10-01 08:34:10|5757.9|5757.2|5757.4|5756.7|5757.9|5757.2|5757.4|5756.7|48
1727771660000|2024-10-01 08:34:20|5757.52|5756.82|5757.77|5757.07|5757.9|5757.2|5757.4|5756.7|30
1727771670000|2024-10-01 08:34:30|5757.65|5756.95|5757.65|5756.95|5757.77|5757.07|5757.65|5756.95|3
1727771680000|2024-10-01 08:34:40|5757.4|5756.7|5757.4|5756.7|5757.52|5756.82|5757.15|5756.45|24
1727771690000|2024-10-01 08:34:50|5757.52|5756.82|5757.4|5756.7|5757.52|5756.82|5757.4|5756.7|1
1727771700000|2024-10-01 08:35:00|5757.65|5756.95|5757.9|5757.2|5757.9|5757.2|5757.4|5756.7|24
1727771710000|2024-10-01 08:35:10|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|5757.15|5756.45|35
1727771720000|2024-10-01 08:35:20|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|2
1727771730000|2024-10-01 08:35:30|5757.77|5757.07|5757.65|5756.95|5757.77|5757.07|5757.4|5756.7|15
1727771740000|2024-10-01 08:35:40|5757.52|5756.82|5757.4|5756.7|5757.65|5756.95|5757.15|5756.45|16
1727771750000|2024-10-01 08:35:50|5757.15|5756.45|5757.65|5756.95|5757.65|5756.95|5757.15|5756.45|19
1727771760000|2024-10-01 08:36:00|5757.52|5756.82|5757.65|5756.95|5757.65|5756.95|5757.4|5756.7|18
1727771780000|2024-10-01 08:36:20|5757.77|5757.07|5757.65|5756.95|5757.77|5757.07|5757.65|5756.95|21
1727771790000|2024-10-01 08:36:30|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|5757.65|5756.95|17
1727771800000|2024-10-01 08:36:40|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|5757.9|5757.2|29
1727771810000|2024-10-01 08:36:50|5758.4|5757.7|5758.65|5757.95|5758.65|5757.95|5758.4|5757.7|21
1727771820000|2024-10-01 08:37:00|5758.4|5757.7|5758.77|5758.07|5758.9|5758.2|5758.4|5757.7|58
1727771830000|2024-10-01 08:37:10|5758.65|5757.95|5759.15|5758.45|5759.15|5758.45|5758.65|5757.95|25
1727771840000|2024-10-01 08:37:20|5759.02|5758.32|5758.9|5758.2|5759.15|5758.45|5758.9|5758.2|17
1727771850000|2024-10-01 08:37:30|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|23
1727771860000|2024-10-01 08:37:40|5758.77|5758.07|5758.9|5758.2|5758.9|5758.2|5758.65|5757.95|8
1727771870000|2024-10-01 08:37:50|||||||||6
1727771880000|2024-10-01 08:38:00|||||||||9
1727771890000|2024-10-01 08:38:10|||||||||4
1727771900000|2024-10-01 08:38:20|5758.65|5757.95|5758.4|5757.7|5758.65|5757.95|5758.4|5757.7|25
1727771910000|2024-10-01 08:38:30|5758.52|5757.82|5758.4|5757.7|5758.52|5757.82|5758.4|5757.7|7
1727771920000|2024-10-01 08:38:40|5758.65|5757.95|5758.4|5757.7|5758.65|5757.95|5758.4|5757.7|9
1727771930000|2024-10-01 08:38:50|5758.15|5757.45|5757.9|5757.2|5758.15|5757.45|5757.9|5757.2|22
1727771940000|2024-10-01 08:39:00|5757.4|5756.7|5757.4|5756.7|5757.52|5756.82|5757.15|5756.45|42
1727771950000|2024-10-01 08:39:10|5757.15|5756.45|5756.9|5756.2|5757.15|5756.45|5756.9|5756.2|42
1727771960000|2024-10-01 08:39:20|5756.65|5755.95|5756.4|5755.7|5756.65|5755.95|5756.15|5755.45|37
1727771970000|2024-10-01 08:39:30|5756.65|5755.95|5756.4|5755.7|5756.65|5755.95|5756.4|5755.7|4
1727771980000|2024-10-01 08:39:40|5756.65|5755.95|5756.15|5755.45|5756.65|5755.95|5756.15|5755.45|16
1727771990000|2024-10-01 08:39:50|5756.02|5755.32|5755.4|5754.7|5756.02|5755.32|5755.4|5754.7|13
1727772000000|2024-10-01 08:40:00|5755.15|5754.45|5755.65|5754.95|5755.65|5754.95|5755.15|5754.45|30
1727772010000|2024-10-01 08:40:10|5755.9|5755.2|5756.15|5755.45|5756.15|5755.45|5755.9|5755.2|8
1727772020000|2024-10-01 08:40:20|5755.9|5755.2|5756.15|5755.45|5756.15|5755.45|5755.9|5755.2|11
1727772030000|2024-10-01 08:40:30|5756.27|5755.57|5756.65|5755.95|5756.65|5755.95|5756.15|5755.45|44
1727772040000|2024-10-01 08:40:40|5756.52|5755.82|5756.65|5755.95|5756.65|5755.95|5756.52|5755.82|16
1727772050000|2024-10-01 08:40:50|5756.9|5756.2|5757.15|5756.45|5757.15|5756.45|5756.9|5756.2|15
1727772060000|2024-10-01 08:41:00|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|11
1727772070000|2024-10-01 08:41:10|5757.27|5756.57|5757.65|5756.95|5757.65|5756.95|5757.27|5756.57|27
1727772080000|2024-10-01 08:41:20|5757.9|5757.2|5757.65|5756.95|5757.9|5757.2|5757.4|5756.7|31
1727772090000|2024-10-01 08:41:30|5757.4|5756.7|5758.15|5757.45|5758.4|5757.7|5757.4|5756.7|62
1727772100000|2024-10-01 08:41:40|5758.27|5757.57|5757.9|5757.2|5758.4|5757.7|5757.9|5757.2|103
1727772110000|2024-10-01 08:41:50|5757.65|5756.95|5757.15|5756.45|5757.65|5756.95|5757.15|5756.45|17
1727772120000|2024-10-01 08:42:00|5756.9|5756.2|5756.65|5755.95|5756.9|5756.2|5756.65|5755.95|37
1727772130000|2024-10-01 08:42:10|5756.52|5755.82|5756.4|5755.7|5756.65|5755.95|5756.4|5755.7|19
1727772140000|2024-10-01 08:42:20|5756.15|5755.45|5755.65|5754.95|5756.15|5755.45|5755.65|5754.95|33
1727772150000|2024-10-01 08:42:30|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|5755.65|5754.95|21
1727772160000|2024-10-01 08:42:40|5755.77|5755.07|5756.65|5755.95|5756.77|5756.07|5755.65|5754.95|49
1727772170000|2024-10-01 08:42:50|5756.9|5756.2|5757.4|5756.7|5757.52|5756.82|5756.9|5756.2|21
1727772180000|2024-10-01 08:43:00|5757.52|5756.82|5757.65|5756.95|5757.65|5756.95|5757.52|5756.82|24
1727772190000|2024-10-01 08:43:10|5757.4|5756.7|5757.65|5756.95|5757.9|5757.2|5757.4|5756.7|43
1727772200000|2024-10-01 08:43:20|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|14
1727772210000|2024-10-01 08:43:30|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|10
1727772220000|2024-10-01 08:43:40|5757.52|5756.82|5757.4|5756.7|5757.52|5756.82|5757.27|5756.57|17
1727772230000|2024-10-01 08:43:50|5757.15|5756.45|5756.65|5755.95|5757.15|5756.45|5756.65|5755.95|42
1727772240000|2024-10-01 08:44:00|5756.9|5756.2|5756.65|5755.95|5756.9|5756.2|5756.65|5755.95|12
1727772250000|2024-10-01 08:44:10|5756.4|5755.7|5756.27|5755.57|5756.52|5755.82|5756.15|5755.45|23
1727772260000|2024-10-01 08:44:20|5756.15|5755.45|5756.65|5755.95|5756.77|5756.07|5756.15|5755.45|18
1727772270000|2024-10-01 08:44:30|5756.77|5756.07|5757.15|5756.45|5757.15|5756.45|5756.77|5756.07|11
1727772280000|2024-10-01 08:44:40|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|15
1727772290000|2024-10-01 08:44:50|||||||||14
1727772300000|2024-10-01 08:45:00|5757.27|5756.57|5757.4|5756.7|5757.65|5756.95|5757.15|5756.45|26
1727772310000|2024-10-01 08:45:10|5757.15|5756.45|5757.4|5756.7|5757.4|5756.7|5757.15|5756.45|9
1727772320000|2024-10-01 08:45:20|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|5757.4|5756.7|25
1727772330000|2024-10-01 08:45:30|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|12
1727772340000|2024-10-01 08:45:40|5757.65|5756.95|5757.9|5757.2|5757.9|5757.2|5757.65|5756.95|10
1727772350000|2024-10-01 08:45:50|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|19
1727772360000|2024-10-01 08:46:00|5757.52|5756.82|5757.65|5756.95|5757.9|5757.2|5757.52|5756.82|59
1727772370000|2024-10-01 08:46:10|5757.9|5757.2|5757.65|5756.95|5757.9|5757.2|5757.65|5756.95|34
1727772380000|2024-10-01 08:46:20|5757.4|5756.7|5756.9|5756.2|5757.4|5756.7|5756.9|5756.2|129
1727772390000|2024-10-01 08:46:30|5756.65|5755.95|5756.65|5755.95|5756.65|5755.95|5756.65|5755.95|6
1727772400000|2024-10-01 08:46:40|5756.9|5756.2|5756.65|5755.95|5756.9|5756.2|5756.65|5755.95|23
1727772410000|2024-10-01 08:46:50|5756.52|5755.82|5756.52|5755.82|5756.52|5755.82|5756.52|5755.82|18
1727772420000|2024-10-01 08:47:00|5756.65|5755.95|5756.52|5755.82|5756.65|5755.95|5756.52|5755.82|1
1727772430000|2024-10-01 08:47:10|5756.65|5755.95|5756.4|5755.7|5756.65|5755.95|5756.4|5755.7|8
1727772440000|2024-10-01 08:47:20|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|5
1727772450000|2024-10-01 08:47:30|5756.4|5755.7|5756.9|5756.2|5757.02|5756.32|5756.4|5755.7|43
1727772460000|2024-10-01 08:47:40|5756.65|5755.95|5756.4|5755.7|5756.65|5755.95|5756.4|5755.7|20
1727772470000|2024-10-01 08:47:50|5756.15|5755.45|5756.15|5755.45|5756.27|5755.57|5756.15|5755.45|13
1727772480000|2024-10-01 08:48:00|5756.02|5755.32|5756.4|5755.7|5756.4|5755.7|5756.02|5755.32|7
1727772500000|2024-10-01 08:48:20|5756.52|5755.82|5756.4|5755.7|5756.65|5755.95|5756.4|5755.7|4
1727772520000|2024-10-01 08:48:40|||||||||2
1727772550000|2024-10-01 08:49:10|5756.65|5755.95|5756.9|5756.2|5756.9|5756.2|5756.65|5755.95|5
1727772560000|2024-10-01 08:49:20|||||||||2
1727772570000|2024-10-01 08:49:30|5757.15|5756.45|5757.02|5756.32|5757.15|5756.45|5756.9|5756.2|29
1727772580000|2024-10-01 08:49:40|5756.9|5756.2|5756.77|5756.07|5757.02|5756.32|5756.77|5756.07|3
1727772590000|2024-10-01 08:49:50|5756.9|5756.2|5756.52|5755.82|5756.9|5756.2|5756.52|5755.82|9
1727772600000|2024-10-01 08:50:00|5756.4|5755.7|5756.4|5755.7|5756.52|5755.82|5756.4|5755.7|3
1727772610000|2024-10-01 08:50:10|5756.15|5755.45|5756.4|5755.7|5756.4|5755.7|5756.15|5755.45|11
1727772620000|2024-10-01 08:50:20|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|16
1727772630000|2024-10-01 08:50:30|5755.9|5755.2|5755.65|5754.95|5755.9|5755.2|5755.4|5754.7|29
1727772640000|2024-10-01 08:50:40|5755.9|5755.2|5756.15|5755.45|5756.15|5755.45|5755.9|5755.2|14
1727772650000|2024-10-01 08:50:50|5755.9|5755.2|5755.52|5754.82|5755.9|5755.2|5755.4|5754.7|14
1727772660000|2024-10-01 08:51:00|5755.65|5754.95|5755.65|5754.95|5755.65|5754.95|5755.4|5754.7|13
1727772670000|2024-10-01 08:51:10|5755.52|5754.82|5755.52|5754.82|5755.65|5754.95|5755.52|5754.82|3
1727772680000|2024-10-01 08:51:20|5755.65|5754.95|5755.65|5754.95|5755.65|5754.95|5755.52|5754.82|0
1727772690000|2024-10-01 08:51:30|5755.4|5754.7|5755.4|5754.7|5755.4|5754.7|5755.4|5754.7|23
1727772700000|2024-10-01 08:51:40|5755.52|5754.82|5755.4|5754.7|5755.52|5754.82|5755.4|5754.7|22
1727772710000|2024-10-01 08:51:50|5754.9|5754.2|5754.9|5754.2|5755.15|5754.45|5754.9|5754.2|38
1727772720000|2024-10-01 08:52:00|5754.65|5753.95|5754.65|5753.95|5754.65|5753.95|5754.65|5753.95|19
1727772730000|2024-10-01 08:52:10|5754.77|5754.07|5754.77|5754.07|5754.9|5754.2|5754.4|5753.7|58
1727772740000|2024-10-01 08:52:20|5754.65|5753.95|5754.4|5753.7|5754.65|5753.95|5754.4|5753.7|9
1727772750000|2024-10-01 08:52:30|5754.15|5753.45|5754.15|5753.45|5754.15|5753.45|5753.9|5753.2|50
1727772760000|2024-10-01 08:52:40|5754.02|5753.32|5754.4|5753.7|5754.4|5753.7|5753.9|5753.2|34
1727772770000|2024-10-01 08:52:50|||||||||2
1727772780000|2024-10-01 08:53:00|5754.65|5753.95|5754.4|5753.7|5754.65|5753.95|5754.4|5753.7|73
1727772790000|2024-10-01 08:53:10|5754.52|5753.82|5754.15|5753.45|5754.65|5753.95|5754.15|5753.45|20
1727772800000|2024-10-01 08:53:20|5754.27|5753.57|5754.15|5753.45|5754.27|5753.57|5753.9|5753.2|42
1727772810000|2024-10-01 08:53:30|5753.9|5753.2|5753.9|5753.2|5753.9|5753.2|5753.9|5753.2|10
1727772820000|2024-10-01 08:53:40|5754.15|5753.45|5753.9|5753.2|5754.15|5753.45|5753.9|5753.2|29
1727772830000|2024-10-01 08:53:50|5754.15|5753.45|5754.15|5753.45|5754.15|5753.45|5754.15|5753.45|79
1727772840000|2024-10-01 08:54:00|5754.27|5753.57|5753.9|5753.2|5754.27|5753.57|5753.65|5752.95|57
1727772850000|2024-10-01 08:54:10|5754.15|5753.45|5754.15|5753.45|5754.15|5753.45|5754.15|5753.45|18
1727772860000|2024-10-01 08:54:20|||||||||3
1727772870000|2024-10-01 08:54:30|5754.27|5753.57|5754.4|5753.7|5754.4|5753.7|5754.15|5753.45|24
1727772880000|2024-10-01 08:54:40|5754.15|5753.45|5754.15|5753.45|5754.15|5753.45|5754.15|5753.45|7
1727772890000|2024-10-01 08:54:50|5754.4|5753.7|5754.4|5753.7|5754.4|5753.7|5754.4|5753.7|4
1727772900000|2024-10-01 08:55:00|||||||||1
1727772910000|2024-10-01 08:55:10|5754.15|5753.45|5754.4|5753.7|5754.4|5753.7|5754.15|5753.45|21
1727772920000|2024-10-01 08:55:20|5754.15|5753.45|5753.65|5752.95|5754.15|5753.45|5753.65|5752.95|22
1727772930000|2024-10-01 08:55:30|||||||||14
1727772940000|2024-10-01 08:55:40|5753.4|5752.7|5753.65|5752.95|5753.65|5752.95|5753.4|5752.7|10
1727772950000|2024-10-01 08:55:50|5753.52|5752.82|5753.65|5752.95|5753.65|5752.95|5753.52|5752.82|2
1727772960000|2024-10-01 08:56:00|5753.4|5752.7|5753.9|5753.2|5753.9|5753.2|5753.4|5752.7|188
1727772970000|2024-10-01 08:56:10|5754.15|5753.45|5753.9|5753.2|5754.15|5753.45|5753.4|5752.7|95
1727772980000|2024-10-01 08:56:20|5753.77|5753.07|5753.65|5752.95|5753.9|5753.2|5753.65|5752.95|16
1727772990000|2024-10-01 08:56:30|5753.4|5752.7|5753.4|5752.7|5753.65|5752.95|5753.4|5752.7|48
1727773000000|2024-10-01 08:56:40|||||||||1
1727773010000|2024-10-01 08:56:50|||||||||18
1727773020000|2024-10-01 08:57:00|5753.52|5752.82|5753.65|5752.95|5753.65|5752.95|5753.52|5752.82|43
1727773030000|2024-10-01 08:57:10|5753.4|5752.7|5753.52|5752.82|5753.52|5752.82|5753.4|5752.7|18
1727773040000|2024-10-01 08:57:20|5753.4|5752.7|5753.65|5752.95|5753.65|5752.95|5753.4|5752.7|2
1727773050000|2024-10-01 08:57:30|||||||||22
1727773060000|2024-10-01 08:57:40|5753.52|5752.82|5753.65|5752.95|5753.9|5753.2|5753.52|5752.82|52
1727773080000|2024-10-01 08:58:00|5753.4|5752.7|5753.65|5752.95|5753.65|5752.95|5753.27|5752.57|84
1727773090000|2024-10-01 08:58:10|||||||||1
1727773100000|2024-10-01 08:58:20|||||||||5
1727773110000|2024-10-01 08:58:30|5753.52|5752.82|5753.65|5752.95|5753.65|5752.95|5753.52|5752.82|5
1727773120000|2024-10-01 08:58:40|5753.9|5753.2|5754.65|5753.95|5754.65|5753.95|5753.9|5753.2|95
1727773130000|2024-10-01 08:58:50|5754.9|5754.2|5755.15|5754.45|5755.15|5754.45|5754.9|5754.2|36
1727773140000|2024-10-01 08:59:00|5755.4|5754.7|5755.4|5754.7|5755.4|5754.7|5755.27|5754.57|54
1727773150000|2024-10-01 08:59:10|5755.15|5754.45|5755.9|5755.2|5755.9|5755.2|5755.15|5754.45|77
1727773160000|2024-10-01 08:59:20|5756.15|5755.45|5755.15|5754.45|5756.15|5755.45|5755.15|5754.45|96
1727773170000|2024-10-01 08:59:30|5754.9|5754.2|5755.15|5754.45|5755.15|5754.45|5754.9|5754.2|28
1727773180000|2024-10-01 08:59:40|||||||||22
1727773200000|2024-10-01 09:00:00|5754.9|5754.2|5754.65|5753.95|5755.4|5754.7|5754.65|5753.95|83
1727773210000|2024-10-01 09:00:10|5754.9|5754.2|5754.65|5753.95|5754.9|5754.2|5754.65|5753.95|21
1727773220000|2024-10-01 09:00:20|5754.4|5753.7|5754.4|5753.7|5754.4|5753.7|5754.15|5753.45|24
1727773230000|2024-10-01 09:00:30|||||||||3
1727773240000|2024-10-01 09:00:40|5754.65|5753.95|5754.65|5753.95|5754.65|5753.95|5754.65|5753.95|16
1727773250000|2024-10-01 09:00:50|5754.52|5753.82|5754.65|5753.95|5754.65|5753.95|5754.4|5753.7|12
1727773260000|2024-10-01 09:01:00|5754.52|5753.82|5754.15|5753.45|5754.65|5753.95|5753.9|5753.2|45
1727773270000|2024-10-01 09:01:10|||||||||1
1727773280000|2024-10-01 09:01:20|5754.4|5753.7|5754.4|5753.7|5754.65|5753.95|5754.4|5753.7|38
1727773290000|2024-10-01 09:01:30|5754.15|5753.45|5754.15|5753.45|5754.15|5753.45|5754.15|5753.45|5
1727773300000|2024-10-01 09:01:40|5754.4|5753.7|5754.15|5753.45|5754.4|5753.7|5754.15|5753.45|32
1727773320000|2024-10-01 09:02:00|5754.02|5753.32|5754.02|5753.32|5754.4|5753.7|5753.9|5753.2|72
1727773330000|2024-10-01 09:02:10|5753.9|5753.2|5754.15|5753.45|5754.4|5753.7|5753.9|5753.2|30
1727773340000|2024-10-01 09:02:20|5754.4|5753.7|5754.4|5753.7|5754.4|5753.7|5754.4|5753.7|42
1727773350000|2024-10-01 09:02:30|5754.65|5753.95|5754.65|5753.95|5754.9|5754.2|5754.4|5753.7|68
1727773360000|2024-10-01 09:02:40|||||||||22
1727773370000|2024-10-01 09:02:50|5754.9|5754.2|5755.4|5754.7|5755.4|5754.7|5754.9|5754.2|36
1727773380000|2024-10-01 09:03:00|5755.65|5754.95|5755.4|5754.7|5755.65|5754.95|5755.4|5754.7|21
1727773390000|2024-10-01 09:03:10|5755.65|5754.95|5755.77|5755.07|5755.77|5755.07|5755.52|5754.82|16
1727773400000|2024-10-01 09:03:20|5755.9|5755.2|5755.4|5754.7|5755.9|5755.2|5755.4|5754.7|21
1727773410000|2024-10-01 09:03:30|5755.52|5754.82|5755.27|5754.57|5755.52|5754.82|5755.27|5754.57|13
1727773420000|2024-10-01 09:03:40|5755.4|5754.7|5754.9|5754.2|5755.4|5754.7|5754.65|5753.95|70
1727773430000|2024-10-01 09:03:50|5755.02|5754.32|5755.4|5754.7|5755.4|5754.7|5755.02|5754.32|17
1727773440000|2024-10-01 09:04:00|5755.27|5754.57|5754.65|5753.95|5755.4|5754.7|5754.65|5753.95|59
1727773450000|2024-10-01 09:04:10|5754.4|5753.7|5754.4|5753.7|5754.4|5753.7|5754.02|5753.32|114
1727773460000|2024-10-01 09:04:20|5754.27|5753.57|5754.15|5753.45|5754.4|5753.7|5754.15|5753.45|19
1727773470000|2024-10-01 09:04:30|5754.4|5753.7|5754.4|5753.7|5754.65|5753.95|5754.4|5753.7|54
1727773480000|2024-10-01 09:04:40|5754.65|5753.95|5755.4|5754.7|5755.4|5754.7|5754.65|5753.95|55
1727773490000|2024-10-01 09:04:50|5755.15|5754.45|5755.15|5754.45|5755.4|5754.7|5754.9|5754.2|32
1727773500000|2024-10-01 09:05:00|5754.9|5754.2|5755.15|5754.45|5755.15|5754.45|5754.9|5754.2|44
1727773510000|2024-10-01 09:05:10|5755.02|5754.32|5754.9|5754.2|5755.02|5754.32|5754.65|5753.95|59
1727773520000|2024-10-01 09:05:20|5754.65|5753.95|5754.65|5753.95|5754.65|5753.95|5754.52|5753.82|9
1727773530000|2024-10-01 09:05:30|5754.52|5753.82|5754.65|5753.95|5754.77|5754.07|5754.4|5753.7|23
1727773540000|2024-10-01 09:05:40|5754.4|5753.7|5754.65|5753.95|5754.65|5753.95|5754.4|5753.7|22
1727773550000|2024-10-01 09:05:50|5754.9|5754.2|5755.15|5754.45|5755.4|5754.7|5754.9|5754.2|43
1727773560000|2024-10-01 09:06:00|5754.9|5754.2|5754.65|5753.95|5754.9|5754.2|5754.52|5753.82|12
1727773570000|2024-10-01 09:06:10|5754.52|5753.82|5754.4|5753.7|5754.65|5753.95|5754.4|5753.7|32
1727773580000|2024-10-01 09:06:20|5754.27|5753.57|5754.77|5754.07|5754.77|5754.07|5754.27|5753.57|27
1727773590000|2024-10-01 09:06:30|5754.9|5754.2|5754.9|5754.2|5754.9|5754.2|5754.65|5753.95|10
1727773600000|2024-10-01 09:06:40|5754.65|5753.95|5754.65|5753.95|5754.65|5753.95|5754.65|5753.95|26
1727773610000|2024-10-01 09:06:50|5754.9|5754.2|5753.9|5753.2|5754.9|5754.2|5753.65|5752.95|168
1727773620000|2024-10-01 09:07:00|5753.65|5752.95|5753.65|5752.95|5753.65|5752.95|5753.15|5752.45|102
1727773630000|2024-10-01 09:07:10|5753.52|5752.82|5753.4|5752.7|5753.9|5753.2|5753.4|5752.7|59
1727773640000|2024-10-01 09:07:20|5753.52|5752.82|5753.4|5752.7|5753.65|5752.95|5753.4|5752.7|24
1727773650000|2024-10-01 09:07:30|5753.65|5752.95|5753.9|5753.2|5753.9|5753.2|5753.65|5752.95|23
1727773660000|2024-10-01 09:07:40|5753.65|5752.95|5753.9|5753.2|5753.9|5753.2|5753.65|5752.95|19
1727773670000|2024-10-01 09:07:50|5754.15|5753.45|5754.15|5753.45|5754.27|5753.57|5753.9|5753.2|30
1727773680000|2024-10-01 09:08:00|5754.4|5753.7|5754.15|5753.45|5754.4|5753.7|5754.15|5753.45|13
1727773690000|2024-10-01 09:08:10|5753.9|5753.2|5754.65|5753.95|5754.65|5753.95|5753.9|5753.2|30
1727773700000|2024-10-01 09:08:20|5754.77|5754.07|5755.15|5754.45|5755.15|5754.45|5754.77|5754.07|16
1727773710000|2024-10-01 09:08:30|5754.65|5753.95|5754.9|5754.2|5754.9|5754.2|5754.65|5753.95|77
1727773720000|2024-10-01 09:08:40|||||||||24
1727773740000|2024-10-01 09:09:00|5754.65|5753.95|5754.4|5753.7|5754.65|5753.95|5754.4|5753.7|11
1727773750000|2024-10-01 09:09:10|5754.27|5753.57|5754.4|5753.7|5754.4|5753.7|5754.27|5753.57|20
1727773760000|2024-10-01 09:09:20|5754.15|5753.45|5754.15|5753.45|5754.27|5753.57|5754.15|5753.45|5
1727773770000|2024-10-01 09:09:30|5753.9|5753.2|5753.9|5753.2|5753.9|5753.2|5753.9|5753.2|6
1727773780000|2024-10-01 09:09:40|5754.15|5753.45|5753.9|5753.2|5754.15|5753.45|5753.9|5753.2|23
1727773790000|2024-10-01 09:09:50|5754.15|5753.45|5753.9|5753.2|5754.15|5753.45|5753.65|5752.95|84
1727773800000|2024-10-01 09:10:00|5753.65|5752.95|5753.65|5752.95|5754.02|5753.32|5753.65|5752.95|39
1727773810000|2024-10-01 09:10:10|5753.9|5753.2|5753.9|5753.2|5754.15|5753.45|5753.9|5753.2|26
1727773820000|2024-10-01 09:10:20|5754.02|5753.32|5753.9|5753.2|5754.02|5753.32|5753.9|5753.2|1
1727773830000|2024-10-01 09:10:30|||||||||11
1727773840000|2024-10-01 09:10:40|||||||||12
1727773850000|2024-10-01 09:10:50|5753.65|5752.95|5753.9|5753.2|5753.9|5753.2|5753.65|5752.95|43
1727773860000|2024-10-01 09:11:00|5753.65|5752.95|5753.9|5753.2|5753.9|5753.2|5753.65|5752.95|31
1727773870000|2024-10-01 09:11:10|5753.77|5753.07|5753.65|5752.95|5753.77|5753.07|5753.65|5752.95|31
1727773880000|2024-10-01 09:11:20|5753.4|5752.7|5753.4|5752.7|5753.52|5752.82|5753.4|5752.7|17
1727773890000|2024-10-01 09:11:30|5753.15|5752.45|5753.4|5752.7|5753.52|5752.82|5753.15|5752.45|164
1727773900000|2024-10-01 09:11:40|||||||||18
1727773920000|2024-10-01 09:12:00|||||||||15
1727773930000|2024-10-01 09:12:10|5753.15|5752.45|5753.15|5752.45|5753.15|5752.45|5753.15|5752.45|18
1727773940000|2024-10-01 09:12:20|||||||||10
1727773950000|2024-10-01 09:12:30|||||||||1
1727773960000|2024-10-01 09:12:40|5753.27|5752.57|5753.15|5752.45|5753.27|5752.57|5753.15|5752.45|11
1727773970000|2024-10-01 09:12:50|5753.02|5752.32|5752.9|5752.2|5753.02|5752.32|5752.9|5752.2|17
1727773980000|2024-10-01 09:13:00|5753.15|5752.45|5753.15|5752.45|5753.4|5752.7|5753.15|5752.45|75
1727773990000|2024-10-01 09:13:10|5753.65|5752.95|5753.9|5753.2|5753.9|5753.2|5753.65|5752.95|32
1727774000000|2024-10-01 09:13:20|5753.77|5753.07|5753.9|5753.2|5754.15|5753.45|5753.77|5753.07|24
1727774010000|2024-10-01 09:13:30|5753.77|5753.07|5753.65|5752.95|5753.9|5753.2|5753.65|5752.95|9
1727774020000|2024-10-01 09:13:40|||||||||11
1727774030000|2024-10-01 09:13:50|5753.4|5752.7|5753.15|5752.45|5753.4|5752.7|5753.15|5752.45|25
1727774040000|2024-10-01 09:14:00|5753.4|5752.7|5753.4|5752.7|5753.65|5752.95|5753.15|5752.45|47
1727774050000|2024-10-01 09:14:10|5753.65|5752.95|5753.15|5752.45|5753.65|5752.95|5752.9|5752.2|101
1727774060000|2024-10-01 09:14:20|5753.4|5752.7|5753.4|5752.7|5753.4|5752.7|5753.4|5752.7|6
1727774070000|2024-10-01 09:14:30|5753.15|5752.45|5752.9|5752.2|5753.15|5752.45|5752.9|5752.2|65
1727774080000|2024-10-01 09:14:40|5752.77|5752.07|5752.65|5751.95|5752.77|5752.07|5752.65|5751.95|10
1727774090000|2024-10-01 09:14:50|5752.77|5752.07|5752.9|5752.2|5752.9|5752.2|5752.77|5752.07|3
1727774100000|2024-10-01 09:15:00|5753.4|5752.7|5753.65|5752.95|5753.9|5753.2|5753.15|5752.45|53
1727774110000|2024-10-01 09:15:10|5753.9|5753.2|5753.9|5753.2|5753.9|5753.2|5753.65|5752.95|19
1727774120000|2024-10-01 09:15:20|5753.77|5753.07|5753.9|5753.2|5753.9|5753.2|5753.77|5753.07|15
1727774130000|2024-10-01 09:15:30|5754.02|5753.32|5753.9|5753.2|5754.02|5753.32|5753.65|5752.95|51
1727774140000|2024-10-01 09:15:40|5754.27|5753.57|5754.15|5753.45|5754.27|5753.57|5754.15|5753.45|45
1727774150000|2024-10-01 09:15:50|5754.27|5753.57|5754.15|5753.45|5754.27|5753.57|5754.02|5753.32|8
1727774160000|2024-10-01 09:16:00|5754.27|5753.57|5754.15|5753.45|5754.27|5753.57|5754.15|5753.45|6
1727774170000|2024-10-01 09:16:10|5753.4|5752.7|5753.15|5752.45|5753.4|5752.7|5753.15|5752.45|148
1727774180000|2024-10-01 09:16:20|5753.4|5752.7|5753.65|5752.95|5753.9|5753.2|5753.4|5752.7|39
1727774190000|2024-10-01 09:16:30|||||||||2
1727774210000|2024-10-01 09:16:50|5753.4|5752.7|5753.77|5753.07|5753.9|5753.2|5753.4|5752.7|12
1727774220000|2024-10-01 09:17:00|5753.9|5753.2|5753.4|5752.7|5753.9|5753.2|5753.4|5752.7|101
1727774230000|2024-10-01 09:17:10|5753.65|5752.95|5753.65|5752.95|5753.65|5752.95|5753.65|5752.95|4
1727774240000|2024-10-01 09:17:20|5753.9|5753.2|5753.9|5753.2|5753.9|5753.2|5753.9|5753.2|11
1727774250000|2024-10-01 09:17:30|5754.15|5753.45|5754.15|5753.45|5754.15|5753.45|5753.9|5753.2|26
1727774260000|2024-10-01 09:17:40|5754.4|5753.7|5754.4|5753.7|5754.4|5753.7|5754.4|5753.7|7
1727774270000|2024-10-01 09:17:50|||||||||2
1727774280000|2024-10-01 09:18:00|5754.15|5753.45|5754.15|5753.45|5754.15|5753.45|5754.15|5753.45|14
1727774290000|2024-10-01 09:18:10|5753.9|5753.2|5753.9|5753.2|5754.15|5753.45|5753.9|5753.2|24
1727774300000|2024-10-01 09:18:20|5754.15|5753.45|5754.15|5753.45|5754.15|5753.45|5754.15|5753.45|7
1727774310000|2024-10-01 09:18:30|5754.4|5753.7|5754.27|5753.57|5754.4|5753.7|5754.15|5753.45|22
1727774320000|2024-10-01 09:18:40|5754.4|5753.7|5754.15|5753.45|5754.4|5753.7|5754.15|5753.45|1
1727774330000|2024-10-01 09:18:50|5754.27|5753.57|5754.27|5753.57|5754.4|5753.7|5754.15|5753.45|4
1727774340000|2024-10-01 09:19:00|5754.15|5753.45|5754.4|5753.7|5754.4|5753.7|5754.15|5753.45|16
1727774350000|2024-10-01 09:19:10|5753.9|5753.2|5753.4|5752.7|5753.9|5753.2|5753.4|5752.7|70
1727774360000|2024-10-01 09:19:20|5753.15|5752.45|5752.65|5751.95|5753.15|5752.45|5752.65|5751.95|17
1727774370000|2024-10-01 09:19:30|||||||||12
1727774380000|2024-10-01 09:19:40|5752.52|5751.82|5752.4|5751.7|5752.52|5751.82|5752.4|5751.7|40
1727774390000|2024-10-01 09:19:50|||||||||25
1727774400000|2024-10-01 09:20:00|5752.52|5751.82|5752.15|5751.45|5752.52|5751.82|5752.15|5751.45|32
1727774410000|2024-10-01 09:20:10|5752.4|5751.7|5752.4|5751.7|5752.4|5751.7|5752.15|5751.45|10
1727774420000|2024-10-01 09:20:20|||||||||1
1727774430000|2024-10-01 09:20:30|5752.27|5751.57|5752.4|5751.7|5752.4|5751.7|5752.15|5751.45|12
1727774440000|2024-10-01 09:20:40|5752.15|5751.45|5752.4|5751.7|5752.4|5751.7|5752.15|5751.45|32
1727774450000|2024-10-01 09:20:50|5752.65|5751.95|5752.65|5751.95|5752.65|5751.95|5752.52|5751.82|19
1727774460000|2024-10-01 09:21:00|5752.9|5752.2|5753.15|5752.45|5753.15|5752.45|5752.9|5752.2|16
1727774470000|2024-10-01 09:21:10|5752.65|5751.95|5752.15|5751.45|5752.65|5751.95|5752.15|5751.45|86
1727774480000|2024-10-01 09:21:20|5751.9|5751.2|5751.9|5751.2|5751.9|5751.2|5751.9|5751.2|28
1727774490000|2024-10-01 09:21:30|||||||||3
1727774500000|2024-10-01 09:21:40|5752.4|5751.7|5752.4|5751.7|5752.4|5751.7|5752.4|5751.7|60
1727774510000|2024-10-01 09:21:50|5752.65|5751.95|5752.65|5751.95|5752.65|5751.95|5752.65|5751.95|12
1727774520000|2024-10-01 09:22:00|5752.4|5751.7|5752.4|5751.7|5752.65|5751.95|5752.4|5751.7|12
1727774530000|2024-10-01 09:22:10|5752.65|5751.95|5752.65|5751.95|5752.65|5751.95|5752.65|5751.95|11
1727774540000|2024-10-01 09:22:20|5752.9|5752.2|5752.77|5752.07|5752.9|5752.2|5752.77|5752.07|21
1727774550000|2024-10-01 09:22:30|5752.65|5751.95|5752.9|5752.2|5752.9|5752.2|5752.65|5751.95|8
1727774560000|2024-10-01 09:22:40|5752.65|5751.95|5752.77|5752.07|5752.77|5752.07|5752.65|5751.95|20
1727774570000|2024-10-01 09:22:50|5752.9|5752.2|5752.65|5751.95|5752.9|5752.2|5752.65|5751.95|4
1727774580000|2024-10-01 09:23:00|5752.4|5751.7|5752.4|5751.7|5752.65|5751.95|5752.4|5751.7|44
1727774590000|2024-10-01 09:23:10|5752.52|5751.82|5752.65|5751.95|5752.65|5751.95|5752.52|5751.82|10
1727774600000|2024-10-01 09:23:20|5752.52|5751.82|5752.4|5751.7|5752.52|5751.82|5752.4|5751.7|7
1727774610000|2024-10-01 09:23:30|5752.52|5751.82|5752.4|5751.7|5752.52|5751.82|5752.15|5751.45|14
1727774630000|2024-10-01 09:23:50|||||||||23
1727774640000|2024-10-01 09:24:00|5752.15|5751.45|5752.4|5751.7|5752.4|5751.7|5752.15|5751.45|6
1727774650000|2024-10-01 09:24:10|5752.9|5752.2|5752.9|5752.2|5752.9|5752.2|5752.9|5752.2|30
1727774660000|2024-10-01 09:24:20|||||||||10
1727774670000|2024-10-01 09:24:30|5752.65|5751.95|5752.65|5751.95|5752.65|5751.95|5752.65|5751.95|11
1727774680000|2024-10-01 09:24:40|5752.77|5752.07|5752.4|5751.7|5752.77|5752.07|5752.4|5751.7|6
1727774690000|2024-10-01 09:24:50|5752.65|5751.95|5752.65|5751.95|5752.65|5751.95|5752.65|5751.95|5
1727774700000|2024-10-01 09:25:00|5752.9|5752.2|5752.9|5752.2|5752.9|5752.2|5752.9|5752.2|23
1727774710000|2024-10-01 09:25:10|5752.77|5752.07|5752.9|5752.2|5752.9|5752.2|5752.77|5752.07|14
1727774720000|2024-10-01 09:25:20|5753.15|5752.45|5753.15|5752.45|5753.4|5752.7|5753.15|5752.45|38
1727774730000|2024-10-01 09:25:30|||||||||5
1727774740000|2024-10-01 09:25:40|5752.9|5752.2|5752.9|5752.2|5752.9|5752.2|5752.9|5752.2|4
1727774750000|2024-10-01 09:25:50|5752.65|5751.95|5752.9|5752.2|5752.9|5752.2|5752.65|5751.95|16
1727774760000|2024-10-01 09:26:00|5752.65|5751.95|5753.15|5752.45|5753.15|5752.45|5752.65|5751.95|22
1727774770000|2024-10-01 09:26:10|5753.4|5752.7|5753.65|5752.95|5753.65|5752.95|5753.15|5752.45|32
1727774780000|2024-10-01 09:26:20|5753.52|5752.82|5754.4|5753.7|5754.4|5753.7|5753.52|5752.82|19
1727774790000|2024-10-01 09:26:30|||||||||78
1727774800000|2024-10-01 09:26:40|5754.65|5753.95|5754.9|5754.2|5754.9|5754.2|5754.65|5753.95|30
1727774810000|2024-10-01 09:26:50|||||||||7
1727774820000|2024-10-01 09:27:00|5754.77|5754.07|5754.9|5754.2|5754.9|5754.2|5754.65|5753.95|17
1727774830000|2024-10-01 09:27:10|5755.15|5754.45|5754.9|5754.2|5755.27|5754.57|5754.9|5754.2|41
1727774840000|2024-10-01 09:27:20|||||||||11
1727774850000|2024-10-01 09:27:30|5755.15|5754.45|5755.4|5754.7|5755.4|5754.7|5755.15|5754.45|13
1727774860000|2024-10-01 09:27:40|5755.65|5754.95|5755.4|5754.7|5755.65|5754.95|5755.4|5754.7|14
1727774870000|2024-10-01 09:27:50|5755.15|5754.45|5754.9|5754.2|5755.15|5754.45|5754.9|5754.2|27
1727774880000|2024-10-01 09:28:00|5755.15|5754.45|5755.15|5754.45|5755.15|5754.45|5754.9|5754.2|72
1727774890000|2024-10-01 09:28:10|5754.9|5754.2|5754.9|5754.2|5754.9|5754.2|5754.9|5754.2|9
1727774900000|2024-10-01 09:28:20|5755.15|5754.45|5755.15|5754.45|5755.15|5754.45|5754.9|5754.2|45
1727774910000|2024-10-01 09:28:30|5755.4|5754.7|5755.4|5754.7|5755.4|5754.7|5755.4|5754.7|5
1727774920000|2024-10-01 09:28:40|||||||||16
1727774930000|2024-10-01 09:28:50|5755.15|5754.45|5755.52|5754.82|5755.52|5754.82|5755.15|5754.45|18
1727774940000|2024-10-01 09:29:00|5755.65|5754.95|5755.65|5754.95|5755.65|5754.95|5755.4|5754.7|12
1727774950000|2024-10-01 09:29:10|5755.9|5755.2|5755.65|5754.95|5755.9|5755.2|5755.65|5754.95|12
1727774960000|2024-10-01 09:29:20|5755.77|5755.07|5755.65|5754.95|5755.77|5755.07|5755.65|5754.95|13
1727774970000|2024-10-01 09:29:30|5755.9|5755.2|5755.65|5754.95|5755.9|5755.2|5755.65|5754.95|7
1727774980000|2024-10-01 09:29:40|5755.4|5754.7|5755.4|5754.7|5755.4|5754.7|5755.4|5754.7|10
1727774990000|2024-10-01 09:29:50|||||||||4
1727775000000|2024-10-01 09:30:00|5755.65|5754.95|5755.9|5755.2|5756.15|5755.45|5755.65|5754.95|56
1727775010000|2024-10-01 09:30:10|5755.4|5754.7|5755.65|5754.95|5755.77|5755.07|5755.4|5754.7|56
1727775020000|2024-10-01 09:30:20|5755.77|5755.07|5755.65|5754.95|5755.77|5755.07|5755.65|5754.95|15
1727775030000|2024-10-01 09:30:30|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|11
1727775040000|2024-10-01 09:30:40|5755.65|5754.95|5755.65|5754.95|5755.65|5754.95|5755.52|5754.82|2
1727775050000|2024-10-01 09:30:50|5755.4|5754.7|5755.65|5754.95|5755.65|5754.95|5755.4|5754.7|20
1727775060000|2024-10-01 09:31:00|5755.52|5754.82|5755.15|5754.45|5755.52|5754.82|5755.15|5754.45|60
1727775070000|2024-10-01 09:31:10|5755.27|5754.57|5755.15|5754.45|5755.4|5754.7|5755.15|5754.45|7
1727775080000|2024-10-01 09:31:20|5755.02|5754.32|5754.9|5754.2|5755.02|5754.32|5754.9|5754.2|14
1727775090000|2024-10-01 09:31:30|5754.77|5754.07|5754.9|5754.2|5754.9|5754.2|5754.65|5753.95|6
1727775100000|2024-10-01 09:31:40|5755.02|5754.32|5754.9|5754.2|5755.02|5754.32|5754.77|5754.07|22
1727775110000|2024-10-01 09:31:50|5755.15|5754.45|5755.15|5754.45|5755.15|5754.45|5755.15|5754.45|4
1727775120000|2024-10-01 09:32:00|5755.02|5754.32|5755.15|5754.45|5755.15|5754.45|5755.02|5754.32|5
1727775130000|2024-10-01 09:32:10|5755.02|5754.32|5755.77|5755.07|5755.77|5755.07|5755.02|5754.32|34
1727775140000|2024-10-01 09:32:20|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|6
1727775150000|2024-10-01 09:32:30|5755.65|5754.95|5755.65|5754.95|5755.65|5754.95|5755.65|5754.95|5
1727775160000|2024-10-01 09:32:40|||||||||1
1727775170000|2024-10-01 09:32:50|5755.77|5755.07|5755.65|5754.95|5755.77|5755.07|5755.65|5754.95|11
1727775190000|2024-10-01 09:33:10|||||||||3
1727775210000|2024-10-01 09:33:30|5755.4|5754.7|5755.65|5754.95|5755.65|5754.95|5755.4|5754.7|27
1727775220000|2024-10-01 09:33:40|||||||||21
1727775230000|2024-10-01 09:33:50|||||||||1
1727775240000|2024-10-01 09:34:00|5755.77|5755.07|5755.9|5755.2|5755.9|5755.2|5755.77|5755.07|4
1727775250000|2024-10-01 09:34:10|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|8
1727775260000|2024-10-01 09:34:20|||||||||1
1727775270000|2024-10-01 09:34:30|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|21
1727775280000|2024-10-01 09:34:40|5756.15|5755.45|5756.4|5755.7|5756.4|5755.7|5756.15|5755.45|31
1727775290000|2024-10-01 09:34:50|5756.15|5755.45|5756.4|5755.7|5756.4|5755.7|5756.15|5755.45|12
1727775300000|2024-10-01 09:35:00|5756.15|5755.45|5756.4|5755.7|5756.4|5755.7|5756.15|5755.45|32
1727775310000|2024-10-01 09:35:10|5756.27|5755.57|5755.65|5754.95|5756.27|5755.57|5755.65|5754.95|14
1727775320000|2024-10-01 09:35:20|||||||||8
1727775330000|2024-10-01 09:35:30|5755.52|5754.82|5755.65|5754.95|5755.65|5754.95|5755.52|5754.82|13
1727775340000|2024-10-01 09:35:40|5755.77|5755.07|5755.65|5754.95|5755.77|5755.07|5755.65|5754.95|17
1727775350000|2024-10-01 09:35:50|5755.52|5754.82|5755.65|5754.95|5755.65|5754.95|5755.4|5754.7|6
1727775360000|2024-10-01 09:36:00|5755.52|5754.82|5755.52|5754.82|5755.52|5754.82|5755.52|5754.82|2
1727775370000|2024-10-01 09:36:10|5755.4|5754.7|5755.4|5754.7|5755.52|5754.82|5755.4|5754.7|5
1727775380000|2024-10-01 09:36:20|5755.15|5754.45|5755.15|5754.45|5755.15|5754.45|5755.15|5754.45|5
1727775390000|2024-10-01 09:36:30|5755.4|5754.7|5755.4|5754.7|5755.4|5754.7|5755.15|5754.45|6
1727775400000|2024-10-01 09:36:40|5755.9|5755.2|5756.02|5755.32|5756.15|5755.45|5755.9|5755.2|33
1727775410000|2024-10-01 09:36:50|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|0
1727775440000|2024-10-01 09:37:20|||||||||35
1727775450000|2024-10-01 09:37:30|||||||||4
1727775460000|2024-10-01 09:37:40|5755.65|5754.95|5755.65|5754.95|5755.9|5755.2|5755.52|5754.82|30
1727775470000|2024-10-01 09:37:50|5755.4|5754.7|5755.65|5754.95|5755.65|5754.95|5755.4|5754.7|13
1727775490000|2024-10-01 09:38:10|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|5755.77|5755.07|1
1727775500000|2024-10-01 09:38:20|5755.77|5755.07|5755.52|5754.82|5755.77|5755.07|5755.52|5754.82|11
1727775510000|2024-10-01 09:38:30|5755.4|5754.7|5755.65|5754.95|5755.9|5755.2|5755.4|5754.7|10
1727775520000|2024-10-01 09:38:40|5755.52|5754.82|5755.52|5754.82|5755.65|5754.95|5755.4|5754.7|8
1727775530000|2024-10-01 09:38:50|5755.65|5754.95|5755.52|5754.82|5755.65|5754.95|5755.52|5754.82|1
1727775540000|2024-10-01 09:39:00|5755.65|5754.95|5755.9|5755.2|5755.9|5755.2|5755.65|5754.95|6
1727775550000|2024-10-01 09:39:10|5755.65|5754.95|5755.65|5754.95|5755.65|5754.95|5755.65|5754.95|6
1727775570000|2024-10-01 09:39:30|5755.15|5754.45|5755.15|5754.45|5755.15|5754.45|5755.15|5754.45|27
1727775580000|2024-10-01 09:39:40|||||||||2
1727775600000|2024-10-01 09:40:00|5754.9|5754.2|5754.65|5753.95|5754.9|5754.2|5754.65|5753.95|37
1727775610000|2024-10-01 09:40:10|||||||||12
1727775620000|2024-10-01 09:40:20|5754.52|5753.82|5754.65|5753.95|5754.65|5753.95|5754.52|5753.82|15
1727775630000|2024-10-01 09:40:30|5754.4|5753.7|5754.15|5753.45|5754.4|5753.7|5754.15|5753.45|24
1727775640000|2024-10-01 09:40:40|||||||||8
1727775650000|2024-10-01 09:40:50|5754.02|5753.32|5754.15|5753.45|5754.15|5753.45|5754.02|5753.32|4
1727775660000|2024-10-01 09:41:00|5754.02|5753.32|5754.15|5753.45|5754.15|5753.45|5754.02|5753.32|9
1727775680000|2024-10-01 09:41:20|||||||||12
1727775690000|2024-10-01 09:41:30|||||||||6
1727775700000|2024-10-01 09:41:40|5754.4|5753.7|5754.4|5753.7|5754.4|5753.7|5754.4|5753.7|24
1727775710000|2024-10-01 09:41:50|5754.27|5753.57|5754.4|5753.7|5754.4|5753.7|5754.27|5753.57|13
1727775720000|2024-10-01 09:42:00|5754.27|5753.57|5755.02|5754.32|5755.02|5754.32|5754.27|5753.57|27
1727775730000|2024-10-01 09:42:10|5755.15|5754.45|5755.15|5754.45|5755.15|5754.45|5755.15|5754.45|2
1727775740000|2024-10-01 09:42:20|5754.9|5754.2|5754.9|5754.2|5755.15|5754.45|5754.9|5754.2|17
1727775750000|2024-10-01 09:42:30|5754.77|5754.07|5755.15|5754.45|5755.15|5754.45|5754.77|5754.07|11
1727775760000|2024-10-01 09:42:40|||||||||1
1727775770000|2024-10-01 09:42:50|||||||||5
1727775800000|2024-10-01 09:43:20|5755.4|5754.7|5755.15|5754.45|5755.4|5754.7|5755.15|5754.45|17
1727775810000|2024-10-01 09:43:30|5754.9|5754.2|5754.65|5753.95|5754.9|5754.2|5754.65|5753.95|20
1727775820000|2024-10-01 09:43:40|5754.9|5754.2|5754.9|5754.2|5754.9|5754.2|5754.9|5754.2|10
1727775830000|2024-10-01 09:43:50|5754.65|5753.95|5754.65|5753.95|5754.65|5753.95|5754.65|5753.95|10
1727775840000|2024-10-01 09:44:00|||||||||2
1727775850000|2024-10-01 09:44:10|5754.9|5754.2|5755.15|5754.45|5755.15|5754.45|5754.9|5754.2|15
1727775880000|2024-10-01 09:44:40|5755.27|5754.57|5755.15|5754.45|5755.27|5754.57|5755.15|5754.45|2
1727775890000|2024-10-01 09:44:50|5754.9|5754.2|5754.9|5754.2|5754.9|5754.2|5754.9|5754.2|10
1727775900000|2024-10-01 09:45:00|5755.15|5754.45|5754.9|5754.2|5755.15|5754.45|5754.9|5754.2|14
1727775910000|2024-10-01 09:45:10|5755.02|5754.32|5754.9|5754.2|5755.15|5754.45|5754.9|5754.2|6
1727775920000|2024-10-01 09:45:20|5755.02|5754.32|5755.02|5754.32|5755.15|5754.45|5754.9|5754.2|5
1727775930000|2024-10-01 09:45:30|5755.15|5754.45|5755.15|5754.45|5755.15|5754.45|5755.15|5754.45|4
1727775940000|2024-10-01 09:45:40|||||||||11
1727775950000|2024-10-01 09:45:50|5755.4|5754.7|5755.15|5754.45|5755.4|5754.7|5755.15|5754.45|14
1727775960000|2024-10-01 09:46:00|5755.27|5754.57|5755.4|5754.7|5755.4|5754.7|5755.15|5754.45|5
1727775970000|2024-10-01 09:46:10|5755.52|5754.82|5755.4|5754.7|5755.52|5754.82|5755.4|5754.7|7
1727775980000|2024-10-01 09:46:20|5755.52|5754.82|5755.65|5754.95|5755.65|5754.95|5755.4|5754.7|36
1727775990000|2024-10-01 09:46:30|5755.52|5754.82|5755.4|5754.7|5755.52|5754.82|5755.4|5754.7|37
1727776000000|2024-10-01 09:46:40|5755.15|5754.45|5755.15|5754.45|5755.4|5754.7|5755.15|5754.45|34
1727776010000|2024-10-01 09:46:50|5754.9|5754.2|5754.65|5753.95|5754.9|5754.2|5754.65|5753.95|16
1727776020000|2024-10-01 09:47:00|5754.77|5754.07|5754.77|5754.07|5754.9|5754.2|5754.65|5753.95|5
1727776030000|2024-10-01 09:47:10|5754.65|5753.95|5754.9|5754.2|5754.9|5754.2|5754.65|5753.95|3
1727776050000|2024-10-01 09:47:30|5754.65|5753.95|5754.65|5753.95|5754.65|5753.95|5754.65|5753.95|11
1727776070000|2024-10-01 09:47:50|5754.9|5754.2|5755.15|5754.45|5755.15|5754.45|5754.9|5754.2|19
1727776080000|2024-10-01 09:48:00|5755.02|5754.32|5755.15|5754.45|5755.15|5754.45|5755.02|5754.32|8
1727776090000|2024-10-01 09:48:10|5754.9|5754.2|5755.15|5754.45|5755.15|5754.45|5754.9|5754.2|8
1727776100000|2024-10-01 09:48:20|5754.9|5754.2|5754.9|5754.2|5755.15|5754.45|5754.9|5754.2|16
1727776110000|2024-10-01 09:48:30|5755.02|5754.32|5755.02|5754.32|5755.15|5754.45|5755.02|5754.32|1
1727776120000|2024-10-01 09:48:40|5755.15|5754.45|5754.9|5754.2|5755.15|5754.45|5754.9|5754.2|2
1727776130000|2024-10-01 09:48:50|5754.65|5753.95|5754.15|5753.45|5754.65|5753.95|5754.15|5753.45|58
1727776140000|2024-10-01 09:49:00|5754.4|5753.7|5754.4|5753.7|5754.4|5753.7|5754.4|5753.7|20
1727776150000|2024-10-01 09:49:10|5754.65|5753.95|5754.4|5753.7|5754.65|5753.95|5754.4|5753.7|7
1727776170000|2024-10-01 09:49:30|5754.65|5753.95|5754.65|5753.95|5754.65|5753.95|5754.65|5753.95|18
1727776180000|2024-10-01 09:49:40|5754.77|5754.07|5754.65|5753.95|5754.9|5754.2|5754.65|5753.95|12
1727776190000|2024-10-01 09:49:50|5754.77|5754.07|5755.02|5754.32|5755.02|5754.32|5754.77|5754.07|18
1727776200000|2024-10-01 09:50:00|5755.15|5754.45|5755.65|5754.95|5755.65|5754.95|5754.9|5754.2|22
1727776220000|2024-10-01 09:50:20|5755.4|5754.7|5755.65|5754.95|5755.65|5754.95|5755.4|5754.7|38
1727776230000|2024-10-01 09:50:30|5755.52|5754.82|5755.65|5754.95|5755.65|5754.95|5755.52|5754.82|17
1727776250000|2024-10-01 09:50:50|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|9
1727776260000|2024-10-01 09:51:00|||||||||6
1727776270000|2024-10-01 09:51:10|||||||||4
1727776280000|2024-10-01 09:51:20|5755.65|5754.95|5755.4|5754.7|5755.65|5754.95|5755.4|5754.7|16
1727776290000|2024-10-01 09:51:30|5755.65|5754.95|5755.52|5754.82|5755.65|5754.95|5755.4|5754.7|12
1727776300000|2024-10-01 09:51:40|5755.4|5754.7|5756.65|5755.95|5757.15|5756.45|5755.4|5754.7|172
1727776310000|2024-10-01 09:51:50|||||||||2
1727776320000|2024-10-01 09:52:00|5756.4|5755.7|5756.65|5755.95|5756.65|5755.95|5756.4|5755.7|23
1727776330000|2024-10-01 09:52:10|5756.4|5755.7|5756.15|5755.45|5756.4|5755.7|5756.15|5755.45|46
1727776340000|2024-10-01 09:52:20|||||||||1
1727776360000|2024-10-01 09:52:40|5756.27|5755.57|5756.27|5755.57|5756.27|5755.57|5756.15|5755.45|15
1727776370000|2024-10-01 09:52:50|5756.4|5755.7|5755.9|5755.2|5756.4|5755.7|5755.9|5755.2|27
1727776380000|2024-10-01 09:53:00|5756.02|5755.32|5756.02|5755.32|5756.02|5755.32|5755.9|5755.2|8
1727776390000|2024-10-01 09:53:10|5756.15|5755.45|5755.9|5755.2|5756.15|5755.45|5755.9|5755.2|28
1727776400000|2024-10-01 09:53:20|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|5756.02|5755.32|12
1727776410000|2024-10-01 09:53:30|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|6
1727776420000|2024-10-01 09:53:40|||||||||39
1727776430000|2024-10-01 09:53:50|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|37
1727776440000|2024-10-01 09:54:00|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|9
1727776460000|2024-10-01 09:54:20|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|5755.9|5755.2|11
1727776470000|2024-10-01 09:54:30|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|3
1727776480000|2024-10-01 09:54:40|||||||||7
1727776490000|2024-10-01 09:54:50|||||||||2
1727776500000|2024-10-01 09:55:00|5756.4|5755.7|5756.4|5755.7|5756.4|5755.7|5756.4|5755.7|20
1727776510000|2024-10-01 09:55:10|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|12
1727776520000|2024-10-01 09:55:20|||||||||8
1727776540000|2024-10-01 09:55:40|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|16
1727776550000|2024-10-01 09:55:50|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|38
1727776560000|2024-10-01 09:56:00|||||||||2
1727776570000|2024-10-01 09:56:10|5756.4|5755.7|5756.4|5755.7|5756.4|5755.7|5756.4|5755.7|27
1727776580000|2024-10-01 09:56:20|5756.65|5755.95|5756.65|5755.95|5756.65|5755.95|5756.65|5755.95|8
1727776600000|2024-10-01 09:56:40|5756.4|5755.7|5756.15|5755.45|5756.4|5755.7|5756.15|5755.45|50
1727776610000|2024-10-01 09:56:50|5756.4|5755.7|5756.4|5755.7|5756.4|5755.7|5756.4|5755.7|16
1727776640000|2024-10-01 09:57:20|||||||||4
1727776650000|2024-10-01 09:57:30|||||||||1
1727776670000|2024-10-01 09:57:50|||||||||31
1727776690000|2024-10-01 09:58:10|||||||||1
1727776700000|2024-10-01 09:58:20|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|19
1727776720000|2024-10-01 09:58:40|||||||||9
1727776740000|2024-10-01 09:59:00|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|44
1727776750000|2024-10-01 09:59:10|||||||||2
1727776760000|2024-10-01 09:59:20|||||||||4
1727776770000|2024-10-01 09:59:30|5756.15|5755.45|5756.4|5755.7|5756.4|5755.7|5756.15|5755.45|59
1727776780000|2024-10-01 09:59:40|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|7
1727776790000|2024-10-01 09:59:50|5756.4|5755.7|5756.27|5755.57|5756.4|5755.7|5756.15|5755.45|19
1727776800000|2024-10-01 10:00:00|5756.15|5755.45|5756.4|5755.7|5756.4|5755.7|5756.15|5755.45|15
1727776820000|2024-10-01 10:00:20|||||||||1
1727776830000|2024-10-01 10:00:30|||||||||12
1727776840000|2024-10-01 10:00:40|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|14
1727776850000|2024-10-01 10:00:50|5755.9|5755.2|5755.9|5755.2|5756.15|5755.45|5755.9|5755.2|25
1727776860000|2024-10-01 10:01:00|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|5755.9|5755.2|45
1727776870000|2024-10-01 10:01:10|||||||||2
1727776880000|2024-10-01 10:01:20|5755.9|5755.2|5756.15|5755.45|5756.15|5755.45|5755.9|5755.2|17
1727776890000|2024-10-01 10:01:30|5756.02|5755.32|5755.9|5755.2|5756.02|5755.32|5755.9|5755.2|15
1727776900000|2024-10-01 10:01:40|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|26
1727776910000|2024-10-01 10:01:50|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|21
1727776920000|2024-10-01 10:02:00|5756.15|5755.45|5756.15|5755.45|5756.27|5755.57|5756.15|5755.45|14
1727776930000|2024-10-01 10:02:10|||||||||7
1727776940000|2024-10-01 10:02:20|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|50
1727776950000|2024-10-01 10:02:30|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|27
1727776960000|2024-10-01 10:02:40|5756.02|5755.32|5755.9|5755.2|5756.02|5755.32|5755.9|5755.2|11
1727776970000|2024-10-01 10:02:50|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|15
1727776980000|2024-10-01 10:03:00|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|7
1727776990000|2024-10-01 10:03:10|5756.15|5755.45|5755.9|5755.2|5756.15|5755.45|5755.9|5755.2|12
1727777000000|2024-10-01 10:03:20|||||||||2
1727777010000|2024-10-01 10:03:30|5755.65|5754.95|5755.9|5755.2|5755.9|5755.2|5755.65|5754.95|40
1727777030000|2024-10-01 10:03:50|||||||||2
1727777050000|2024-10-01 10:04:10|5756.15|5755.45|5755.9|5755.2|5756.27|5755.57|5755.9|5755.2|33
1727777060000|2024-10-01 10:04:20|||||||||1
1727777070000|2024-10-01 10:04:30|5756.15|5755.45|5755.9|5755.2|5756.15|5755.45|5755.9|5755.2|123
1727777080000|2024-10-01 10:04:40|5755.4|5754.7|5755.15|5754.45|5755.4|5754.7|5755.15|5754.45|150
1727777090000|2024-10-01 10:04:50|5754.9|5754.2|5755.9|5755.2|5755.9|5755.2|5754.9|5754.2|124
1727777100000|2024-10-01 10:05:00|||||||||36
1727777110000|2024-10-01 10:05:10|||||||||16
1727777120000|2024-10-01 10:05:20|5756.15|5755.45|5755.9|5755.2|5756.15|5755.45|5755.9|5755.2|37
1727777130000|2024-10-01 10:05:30|||||||||5
1727777140000|2024-10-01 10:05:40|5756.15|5755.45|5755.9|5755.2|5756.15|5755.45|5755.9|5755.2|40
1727777150000|2024-10-01 10:05:50|||||||||1
1727777160000|2024-10-01 10:06:00|5755.77|5755.07|5755.65|5754.95|5755.77|5755.07|5755.65|5754.95|133
1727777180000|2024-10-01 10:06:20|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|33
1727777190000|2024-10-01 10:06:30|||||||||1
1727777200000|2024-10-01 10:06:40|5756.02|5755.32|5755.9|5755.2|5756.02|5755.32|5755.77|5755.07|232
1727777220000|2024-10-01 10:07:00|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|15
1727777230000|2024-10-01 10:07:10|5756.4|5755.7|5756.4|5755.7|5756.4|5755.7|5756.4|5755.7|25
1727777240000|2024-10-01 10:07:20|||||||||2
1727777250000|2024-10-01 10:07:30|||||||||4
1727777260000|2024-10-01 10:07:40|5756.65|5755.95|5756.4|5755.7|5756.65|5755.95|5756.4|5755.7|218
1727777270000|2024-10-01 10:07:50|||||||||3
1727777280000|2024-10-01 10:08:00|5756.65|5755.95|5756.65|5755.95|5756.65|5755.95|5756.65|5755.95|63
1727777290000|2024-10-01 10:08:10|5755.9|5755.2|5755.4|5754.7|5755.9|5755.2|5755.15|5754.45|326
1727777300000|2024-10-01 10:08:20|5755.65|5754.95|5755.4|5754.7|5755.9|5755.2|5755.4|5754.7|191
1727777310000|2024-10-01 10:08:30|5755.52|5754.82|5756.15|5755.45|5756.15|5755.45|5755.52|5754.82|156
1727777320000|2024-10-01 10:08:40|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|16
1727777330000|2024-10-01 10:08:50|5755.77|5755.07|5755.65|5754.95|5755.77|5755.07|5755.65|5754.95|44
1727777340000|2024-10-01 10:09:00|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|5755.77|5755.07|79
1727777350000|2024-10-01 10:09:10|||||||||25
1727777360000|2024-10-01 10:09:20|||||||||34
1727777370000|2024-10-01 10:09:30|||||||||4
1727777380000|2024-10-01 10:09:40|5756.15|5755.45|5755.9|5755.2|5756.15|5755.45|5755.9|5755.2|52
1727777400000|2024-10-01 10:10:00|5755.65|5754.95|5755.9|5755.2|5756.15|5755.45|5755.65|5754.95|74
1727777410000|2024-10-01 10:10:10|5756.02|5755.32|5756.15|5755.45|5756.15|5755.45|5755.9|5755.2|23
1727777420000|2024-10-01 10:10:20|5756.02|5755.32|5756.15|5755.45|5756.15|5755.45|5756.02|5755.32|14
1727777430000|2024-10-01 10:10:30|5756.02|5755.32|5755.65|5754.95|5756.15|5755.45|5755.65|5754.95|27
1727777440000|2024-10-01 10:10:40|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|13
1727777450000|2024-10-01 10:10:50|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|5755.9|5755.2|21
1727777460000|2024-10-01 10:11:00|||||||||2
1727777470000|2024-10-01 10:11:10|5756.65|5755.95|5756.9|5756.2|5757.15|5756.45|5756.65|5755.95|142
1727777480000|2024-10-01 10:11:20|5757.02|5756.32|5757.15|5756.45|5757.15|5756.45|5757.02|5756.32|5
1727777490000|2024-10-01 10:11:30|5756.9|5756.2|5756.9|5756.2|5757.15|5756.45|5756.9|5756.2|41
1727777500000|2024-10-01 10:11:40|5757.02|5756.32|5757.02|5756.32|5757.02|5756.32|5757.02|5756.32|15
1727777510000|2024-10-01 10:11:50|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|5756.9|5756.2|18
1727777520000|2024-10-01 10:12:00|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|7
1727777530000|2024-10-01 10:12:10|5757.65|5756.95|5757.65|5756.95|5757.9|5757.2|5757.65|5756.95|50
1727777540000|2024-10-01 10:12:20|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|43
1727777550000|2024-10-01 10:12:30|5757.15|5756.45|5756.77|5756.07|5757.15|5756.45|5756.77|5756.07|35
1727777560000|2024-10-01 10:12:40|5756.65|5755.95|5756.65|5755.95|5756.65|5755.95|5756.65|5755.95|16
1727777570000|2024-10-01 10:12:50|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|3
1727777580000|2024-10-01 10:13:00|||||||||24
1727777590000|2024-10-01 10:13:10|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|10
1727777600000|2024-10-01 10:13:20|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|8
1727777610000|2024-10-01 10:13:30|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|19
1727777620000|2024-10-01 10:13:40|||||||||9
1727777640000|2024-10-01 10:14:00|5757.4|5756.7|5757.65|5756.95|5757.65|5756.95|5757.4|5756.7|19
1727777650000|2024-10-01 10:14:10|||||||||3
1727777660000|2024-10-01 10:14:20|||||||||12
1727777670000|2024-10-01 10:14:30|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|26
1727777680000|2024-10-01 10:14:40|5757.65|5756.95|5757.9|5757.2|5757.9|5757.2|5757.65|5756.95|31
1727777690000|2024-10-01 10:14:50|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|30
1727777700000|2024-10-01 10:15:00|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|29
1727777710000|2024-10-01 10:15:10|5758.02|5757.32|5757.9|5757.2|5758.02|5757.32|5757.9|5757.2|13
1727777720000|2024-10-01 10:15:20|5757.77|5757.07|5757.9|5757.2|5757.9|5757.2|5757.65|5756.95|61
1727777730000|2024-10-01 10:15:30|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|5757.9|5757.2|76
1727777740000|2024-10-01 10:15:40|5758.02|5757.32|5758.15|5757.45|5758.15|5757.45|5758.02|5757.32|20
1727777750000|2024-10-01 10:15:50|5758.02|5757.32|5758.02|5757.32|5758.15|5757.45|5757.9|5757.2|5
1727777760000|2024-10-01 10:16:00|5758.15|5757.45|5757.9|5757.2|5758.15|5757.45|5757.9|5757.2|5
1727777770000|2024-10-01 10:16:10|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|10
1727777780000|2024-10-01 10:16:20|||||||||6
1727777790000|2024-10-01 10:16:30|5757.52|5756.82|5757.65|5756.95|5757.65|5756.95|5757.52|5756.82|42
1727777800000|2024-10-01 10:16:40|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|10
1727777810000|2024-10-01 10:16:50|5757.52|5756.82|5757.52|5756.82|5757.52|5756.82|5757.52|5756.82|6
1727777820000|2024-10-01 10:17:00|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|4
1727777830000|2024-10-01 10:17:10|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|14
1727777840000|2024-10-01 10:17:20|5757.4|5756.7|5757.65|5756.95|5757.65|5756.95|5757.4|5756.7|13
1727777850000|2024-10-01 10:17:30|5757.4|5756.7|5757.65|5756.95|5757.65|5756.95|5757.4|5756.7|11
1727777860000|2024-10-01 10:17:40|||||||||1
1727777870000|2024-10-01 10:17:50|5757.9|5757.2|5758.15|5757.45|5758.15|5757.45|5757.9|5757.2|24
1727777880000|2024-10-01 10:18:00|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|32
1727777890000|2024-10-01 10:18:10|||||||||5
1727777900000|2024-10-01 10:18:20|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|5757.4|5756.7|29
1727777910000|2024-10-01 10:18:30|5757.52|5756.82|5757.65|5756.95|5757.65|5756.95|5757.52|5756.82|13
1727777920000|2024-10-01 10:18:40|5757.52|5756.82|5757.4|5756.7|5757.52|5756.82|5757.4|5756.7|15
1727777930000|2024-10-01 10:18:50|||||||||3
1727777940000|2024-10-01 10:19:00|5757.52|5756.82|5757.65|5756.95|5757.65|5756.95|5757.4|5756.7|5
1727777950000|2024-10-01 10:19:10|||||||||6
1727777960000|2024-10-01 10:19:20|||||||||6
1727777970000|2024-10-01 10:19:30|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|33
1727777990000|2024-10-01 10:19:50|||||||||20
1727778010000|2024-10-01 10:20:10|||||||||4
1727778020000|2024-10-01 10:20:20|5758.02|5757.32|5758.4|5757.7|5758.4|5757.7|5758.02|5757.32|53
1727778030000|2024-10-01 10:20:30|||||||||40
1727778040000|2024-10-01 10:20:40|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|22
1727778050000|2024-10-01 10:20:50|5758.4|5757.7|5758.65|5757.95|5758.65|5757.95|5758.4|5757.7|44
1727778060000|2024-10-01 10:21:00|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|5758.65|5757.95|115
1727778070000|2024-10-01 10:21:10|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|27
1727778080000|2024-10-01 10:21:20|5758.9|5758.2|5758.9|5758.2|5759.15|5758.45|5758.9|5758.2|48
1727778090000|2024-10-01 10:21:30|||||||||19
1727778100000|2024-10-01 10:21:40|5759.15|5758.45|5759.4|5758.7|5759.4|5758.7|5759.15|5758.45|49
1727778110000|2024-10-01 10:21:50|5759.15|5758.45|5759.15|5758.45|5759.15|5758.45|5759.15|5758.45|11
1727778120000|2024-10-01 10:22:00|5759.27|5758.57|5759.4|5758.7|5759.4|5758.7|5759.27|5758.57|16
1727778130000|2024-10-01 10:22:10|5759.15|5758.45|5759.15|5758.45|5759.15|5758.45|5759.15|5758.45|8
1727778140000|2024-10-01 10:22:20|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|25
1727778150000|2024-10-01 10:22:30|5759.15|5758.45|5759.15|5758.45|5759.15|5758.45|5759.15|5758.45|9
1727778160000|2024-10-01 10:22:40|5759.02|5758.32|5759.15|5758.45|5759.15|5758.45|5758.9|5758.2|13
1727778170000|2024-10-01 10:22:50|||||||||2
1727778190000|2024-10-01 10:23:10|5758.9|5758.2|5759.15|5758.45|5759.15|5758.45|5758.9|5758.2|7
1727778200000|2024-10-01 10:23:20|||||||||4
1727778210000|2024-10-01 10:23:30|5759.4|5758.7|5759.4|5758.7|5759.4|5758.7|5759.4|5758.7|15
1727778220000|2024-10-01 10:23:40|||||||||1
1727778230000|2024-10-01 10:23:50|||||||||4
1727778240000|2024-10-01 10:24:00|5759.15|5758.45|5759.15|5758.45|5759.15|5758.45|5759.15|5758.45|29
1727778260000|2024-10-01 10:24:20|||||||||2
1727778270000|2024-10-01 10:24:30|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|11
1727778280000|2024-10-01 10:24:40|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|21
1727778290000|2024-10-01 10:24:50|5758.9|5758.2|5758.65|5757.95|5758.9|5758.2|5758.65|5757.95|31
1727778300000|2024-10-01 10:25:00|5758.4|5757.7|5758.4|5757.7|5758.52|5757.82|5758.4|5757.7|13
1727778310000|2024-10-01 10:25:10|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|20
1727778320000|2024-10-01 10:25:20|||||||||13
1727778330000|2024-10-01 10:25:30|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|16
1727778340000|2024-10-01 10:25:40|5759.15|5758.45|5759.15|5758.45|5759.15|5758.45|5759.15|5758.45|13
1727778350000|2024-10-01 10:25:50|||||||||30
1727778370000|2024-10-01 10:26:10|5758.9|5758.2|5758.65|5757.95|5758.9|5758.2|5758.65|5757.95|18
1727778380000|2024-10-01 10:26:20|5759.4|5758.7|5759.9|5759.2|5760.15|5759.45|5759.4|5758.7|151
1727778390000|2024-10-01 10:26:30|5759.65|5758.95|5759.65|5758.95|5759.65|5758.95|5759.65|5758.95|38
1727778400000|2024-10-01 10:26:40|5759.9|5759.2|5759.9|5759.2|5759.9|5759.2|5759.9|5759.2|9
1727778410000|2024-10-01 10:26:50|5759.65|5758.95|5759.65|5758.95|5759.65|5758.95|5759.65|5758.95|47
1727778420000|2024-10-01 10:27:00|5759.9|5759.2|5759.9|5759.2|5759.9|5759.2|5759.9|5759.2|20
1727778430000|2024-10-01 10:27:10|||||||||5
1727778440000|2024-10-01 10:27:20|5760.15|5759.45|5759.9|5759.2|5760.15|5759.45|5759.9|5759.2|18
1727778460000|2024-10-01 10:27:40|5759.65|5758.95|5759.65|5758.95|5759.65|5758.95|5759.65|5758.95|11
1727778470000|2024-10-01 10:27:50|5759.9|5759.2|5759.9|5759.2|5759.9|5759.2|5759.65|5758.95|14
1727778480000|2024-10-01 10:28:00|5759.77|5759.07|5759.65|5758.95|5759.77|5759.07|5759.65|5758.95|4
1727778490000|2024-10-01 10:28:10|5759.9|5759.2|5759.9|5759.2|5759.9|5759.2|5759.9|5759.2|26
1727778500000|2024-10-01 10:28:20|5759.65|5758.95|5759.77|5759.07|5759.9|5759.2|5759.65|5758.95|13
1727778510000|2024-10-01 10:28:30|5759.9|5759.2|5760.15|5759.45|5760.15|5759.45|5759.9|5759.2|19
1727778520000|2024-10-01 10:28:40|5760.02|5759.32|5760.15|5759.45|5760.15|5759.45|5760.02|5759.32|3
1727778530000|2024-10-01 10:28:50|5760.27|5759.57|5760.4|5759.7|5760.4|5759.7|5760.27|5759.57|12
1727778540000|2024-10-01 10:29:00|5760.15|5759.45|5760.15|5759.45|5760.15|5759.45|5760.15|5759.45|10
1727778550000|2024-10-01 10:29:10|||||||||4
1727778560000|2024-10-01 10:29:20|5759.9|5759.2|5759.9|5759.2|5760.02|5759.32|5759.9|5759.2|36
1727778570000|2024-10-01 10:29:30|5760.02|5759.32|5759.9|5759.2|5760.02|5759.32|5759.9|5759.2|1
1727778580000|2024-10-01 10:29:40|5760.15|5759.45|5759.9|5759.2|5760.15|5759.45|5759.9|5759.2|17
1727778590000|2024-10-01 10:29:50|||||||||4
1727778600000|2024-10-01 10:30:00|5760.15|5759.45|5760.02|5759.32|5760.15|5759.45|5760.02|5759.32|9
1727778610000|2024-10-01 10:30:10|5759.9|5759.2|5759.9|5759.2|5760.15|5759.45|5759.9|5759.2|16
1727778620000|2024-10-01 10:30:20|||||||||4
1727778630000|2024-10-01 10:30:30|5759.65|5758.95|5759.65|5758.95|5759.65|5758.95|5759.65|5758.95|13
1727778650000|2024-10-01 10:30:50|5759.9|5759.2|5760.15|5759.45|5760.15|5759.45|5759.9|5759.2|14
1727778660000|2024-10-01 10:31:00|5760.02|5759.32|5759.9|5759.2|5760.15|5759.45|5759.9|5759.2|27
1727778670000|2024-10-01 10:31:10|5759.65|5758.95|5759.65|5758.95|5759.65|5758.95|5759.4|5758.7|60
1727778680000|2024-10-01 10:31:20|5759.52|5758.82|5759.65|5758.95|5759.65|5758.95|5759.4|5758.7|5
1727778690000|2024-10-01 10:31:30|5759.52|5758.82|5759.65|5758.95|5759.65|5758.95|5759.52|5758.82|3
1727778700000|2024-10-01 10:31:40|||||||||1
1727778710000|2024-10-01 10:31:50|||||||||1
1727778720000|2024-10-01 10:32:00|5759.9|5759.2|5759.4|5758.7|5759.9|5759.2|5759.4|5758.7|11
1727778730000|2024-10-01 10:32:10|5759.52|5758.82|5759.4|5758.7|5759.65|5758.95|5759.4|5758.7|10
1727778740000|2024-10-01 10:32:20|||||||||6
1727778760000|2024-10-01 10:32:40|||||||||4
1727778770000|2024-10-01 10:32:50|5759.15|5758.45|5759.15|5758.45|5759.15|5758.45|5759.15|5758.45|16
1727778780000|2024-10-01 10:33:00|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|19
1727778790000|2024-10-01 10:33:10|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|23
1727778800000|2024-10-01 10:33:20|5758.9|5758.2|5758.77|5758.07|5758.9|5758.2|5758.77|5758.07|14
1727778810000|2024-10-01 10:33:30|5758.9|5758.2|5758.65|5757.95|5758.9|5758.2|5758.65|5757.95|12
1727778820000|2024-10-01 10:33:40|5758.77|5758.07|5758.9|5758.2|5758.9|5758.2|5758.77|5758.07|13
1727778840000|2024-10-01 10:34:00|5759.02|5758.32|5759.15|5758.45|5759.15|5758.45|5759.02|5758.32|24
1727778850000|2024-10-01 10:34:10|5758.9|5758.2|5759.15|5758.45|5759.15|5758.45|5758.9|5758.2|42
1727778860000|2024-10-01 10:34:20|5759.27|5758.57|5759.15|5758.45|5759.27|5758.57|5759.15|5758.45|15
1727778870000|2024-10-01 10:34:30|5759.4|5758.7|5759.4|5758.7|5759.4|5758.7|5759.4|5758.7|10
1727778890000|2024-10-01 10:34:50|5759.52|5758.82|5759.4|5758.7|5759.52|5758.82|5759.4|5758.7|13
1727778900000|2024-10-01 10:35:00|5759.15|5758.45|5759.15|5758.45|5759.15|5758.45|5759.15|5758.45|13
1727778910000|2024-10-01 10:35:10|5759.4|5758.7|5759.15|5758.45|5759.4|5758.7|5759.15|5758.45|18
1727778920000|2024-10-01 10:35:20|||||||||1
1727778930000|2024-10-01 10:35:30|5759.02|5758.32|5759.15|5758.45|5759.15|5758.45|5758.9|5758.2|11
1727778940000|2024-10-01 10:35:40|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|1
1727778950000|2024-10-01 10:35:50|5758.77|5758.07|5758.9|5758.2|5758.9|5758.2|5758.65|5757.95|26
1727778960000|2024-10-01 10:36:00|5759.27|5758.57|5759.15|5758.45|5759.27|5758.57|5759.15|5758.45|36
1727778980000|2024-10-01 10:36:20|5759.27|5758.57|5759.15|5758.45|5759.27|5758.57|5759.15|5758.45|16
1727778990000|2024-10-01 10:36:30|5759.02|5758.32|5759.02|5758.32|5759.15|5758.45|5758.9|5758.2|28
1727779000000|2024-10-01 10:36:40|5758.9|5758.2|5759.15|5758.45|5759.15|5758.45|5758.9|5758.2|2
1727779010000|2024-10-01 10:36:50|||||||||7
1727779020000|2024-10-01 10:37:00|5759.4|5758.7|5759.65|5758.95|5759.65|5758.95|5759.4|5758.7|34
1727779030000|2024-10-01 10:37:10|5759.52|5758.82|5759.4|5758.7|5759.52|5758.82|5759.4|5758.7|7
1727779040000|2024-10-01 10:37:20|5759.52|5758.82|5759.65|5758.95|5759.65|5758.95|5759.52|5758.82|21
1727779050000|2024-10-01 10:37:30|||||||||8
1727779060000|2024-10-01 10:37:40|||||||||10
1727779070000|2024-10-01 10:37:50|5759.52|5758.82|5759.65|5758.95|5759.65|5758.95|5759.52|5758.82|19
1727779080000|2024-10-01 10:38:00|||||||||2
1727779090000|2024-10-01 10:38:10|||||||||1
1727779100000|2024-10-01 10:38:20|||||||||7
1727779110000|2024-10-01 10:38:30|5759.9|5759.2|5759.9|5759.2|5759.9|5759.2|5759.9|5759.2|15
1727779120000|2024-10-01 10:38:40|5759.77|5759.07|5759.9|5759.2|5759.9|5759.2|5759.77|5759.07|57
1727779140000|2024-10-01 10:39:00|5760.15|5759.45|5760.15|5759.45|5760.15|5759.45|5760.15|5759.45|17
1727779150000|2024-10-01 10:39:10|5759.9|5759.2|5760.4|5759.7|5760.4|5759.7|5759.9|5759.2|46
1727779160000|2024-10-01 10:39:20|5760.15|5759.45|5760.4|5759.7|5760.65|5759.95|5760.15|5759.45|45
1727779170000|2024-10-01 10:39:30|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|37
1727779180000|2024-10-01 10:39:40|||||||||10
1727779190000|2024-10-01 10:39:50|||||||||12
1727779210000|2024-10-01 10:40:10|||||||||10
1727779220000|2024-10-01 10:40:20|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|26
1727779230000|2024-10-01 10:40:30|5760.77|5760.07|5760.65|5759.95|5760.9|5760.2|5760.65|5759.95|24
1727779240000|2024-10-01 10:40:40|||||||||3
1727779250000|2024-10-01 10:40:50|5760.9|5760.2|5761.15|5760.45|5761.4|5760.7|5760.9|5760.2|50
1727779260000|2024-10-01 10:41:00|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|15
1727779270000|2024-10-01 10:41:10|5760.77|5760.07|5760.9|5760.2|5760.9|5760.2|5760.65|5759.95|32
1727779280000|2024-10-01 10:41:20|5760.77|5760.07|5760.65|5759.95|5760.9|5760.2|5760.65|5759.95|10
1727779290000|2024-10-01 10:41:30|5760.77|5760.07|5760.77|5760.07|5760.77|5760.07|5760.77|5760.07|14
1727779300000|2024-10-01 10:41:40|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|0
1727779310000|2024-10-01 10:41:50|5761.15|5760.45|5761.15|5760.45|5761.15|5760.45|5761.15|5760.45|14
1727779320000|2024-10-01 10:42:00|5761.02|5760.32|5760.9|5760.2|5761.02|5760.32|5760.9|5760.2|15
1727779340000|2024-10-01 10:42:20|5760.77|5760.07|5760.65|5759.95|5760.77|5760.07|5760.65|5759.95|16
1727779350000|2024-10-01 10:42:30|||||||||6
1727779360000|2024-10-01 10:42:40|||||||||3
1727779370000|2024-10-01 10:42:50|5760.9|5760.2|5760.77|5760.07|5761.15|5760.45|5760.77|5760.07|40
1727779380000|2024-10-01 10:43:00|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|5
1727779400000|2024-10-01 10:43:20|5760.65|5759.95|5760.4|5759.7|5760.65|5759.95|5760.4|5759.7|18
1727779410000|2024-10-01 10:43:30|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|5760.52|5759.82|30
1727779430000|2024-10-01 10:43:50|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|19
1727779440000|2024-10-01 10:44:00|||||||||5
1727779450000|2024-10-01 10:44:10|||||||||10
1727779460000|2024-10-01 10:44:20|5760.65|5759.95|5760.52|5759.82|5760.65|5759.95|5760.4|5759.7|29
1727779470000|2024-10-01 10:44:30|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|1
1727779490000|2024-10-01 10:44:50|||||||||4
1727779500000|2024-10-01 10:45:00|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|10
1727779510000|2024-10-01 10:45:10|5760.77|5760.07|5760.65|5759.95|5760.9|5760.2|5760.65|5759.95|14
1727779520000|2024-10-01 10:45:20|||||||||1
1727779530000|2024-10-01 10:45:30|||||||||17
1727779540000|2024-10-01 10:45:40|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|5760.77|5760.07|28
1727779550000|2024-10-01 10:45:50|5760.65|5759.95|5760.65|5759.95|5760.77|5760.07|5760.65|5759.95|17
1727779560000|2024-10-01 10:46:00|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|29
1727779570000|2024-10-01 10:46:10|5760.52|5759.82|5760.65|5759.95|5760.65|5759.95|5760.4|5759.7|28
1727779580000|2024-10-01 10:46:20|5760.9|5760.2|5760.65|5759.95|5760.9|5760.2|5760.65|5759.95|13
1727779590000|2024-10-01 10:46:30|5760.52|5759.82|5760.65|5759.95|5760.65|5759.95|5760.52|5759.82|20
1727779610000|2024-10-01 10:46:50|||||||||5
1727779630000|2024-10-01 10:47:10|5760.4|5759.7|5760.65|5759.95|5760.65|5759.95|5760.4|5759.7|18
1727779640000|2024-10-01 10:47:20|||||||||3
1727779650000|2024-10-01 10:47:30|5760.52|5759.82|5760.65|5759.95|5760.65|5759.95|5760.4|5759.7|21
1727779660000|2024-10-01 10:47:40|5760.9|5760.2|5760.65|5759.95|5761.02|5760.32|5760.65|5759.95|59
1727779670000|2024-10-01 10:47:50|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|5760.15|5759.45|16
1727779680000|2024-10-01 10:48:00|||||||||61
1727779690000|2024-10-01 10:48:10|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|28
1727779700000|2024-10-01 10:48:20|||||||||5
1727779710000|2024-10-01 10:48:30|5760.77|5760.07|5760.65|5759.95|5760.77|5760.07|5760.65|5759.95|23
1727779720000|2024-10-01 10:48:40|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|22
1727779730000|2024-10-01 10:48:50|||||||||4
1727779740000|2024-10-01 10:49:00|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|12
1727779750000|2024-10-01 10:49:10|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|25
1727779760000|2024-10-01 10:49:20|||||||||5
1727779770000|2024-10-01 10:49:30|||||||||21
1727779780000|2024-10-01 10:49:40|5761.02|5760.32|5761.15|5760.45|5761.15|5760.45|5761.02|5760.32|21
1727779790000|2024-10-01 10:49:50|5761.02|5760.32|5761.15|5760.45|5761.15|5760.45|5760.9|5760.2|7
1727779800000|2024-10-01 10:50:00|5761.02|5760.32|5761.4|5760.7|5761.4|5760.7|5761.02|5760.32|26
1727779810000|2024-10-01 10:50:10|5761.15|5760.45|5761.4|5760.7|5761.4|5760.7|5761.15|5760.45|24
1727779820000|2024-10-01 10:50:20|5761.15|5760.45|5761.15|5760.45|5761.15|5760.45|5761.15|5760.45|15
1727779830000|2024-10-01 10:50:30|||||||||1
1727779840000|2024-10-01 10:50:40|5760.9|5760.2|5760.65|5759.95|5760.9|5760.2|5760.65|5759.95|40
1727779850000|2024-10-01 10:50:50|5760.4|5759.7|5760.15|5759.45|5760.4|5759.7|5760.15|5759.45|34
1727779860000|2024-10-01 10:51:00|5760.02|5759.32|5760.02|5759.32|5760.15|5759.45|5759.9|5759.2|38
1727779870000|2024-10-01 10:51:10|5759.9|5759.2|5759.9|5759.2|5760.15|5759.45|5759.9|5759.2|21
1727779880000|2024-10-01 10:51:20|5760.15|5759.45|5759.9|5759.2|5760.15|5759.45|5759.9|5759.2|22
1727779890000|2024-10-01 10:51:30|5760.02|5759.32|5759.9|5759.2|5760.02|5759.32|5759.9|5759.2|20
1727779900000|2024-10-01 10:51:40|5760.15|5759.45|5760.4|5759.7|5760.4|5759.7|5760.15|5759.45|19
1727779910000|2024-10-01 10:51:50|||||||||12
1727779920000|2024-10-01 10:52:00|5760.65|5759.95|5760.4|5759.7|5760.65|5759.95|5760.4|5759.7|18
1727779930000|2024-10-01 10:52:10|5760.52|5759.82|5760.4|5759.7|5760.65|5759.95|5760.4|5759.7|15
1727779940000|2024-10-01 10:52:20|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|8
1727779950000|2024-10-01 10:52:30|||||||||3
1727779960000|2024-10-01 10:52:40|5760.77|5760.07|5760.9|5760.2|5760.9|5760.2|5760.65|5759.95|22
1727779970000|2024-10-01 10:52:50|||||||||5
1727779980000|2024-10-01 10:53:00|5761.15|5760.45|5761.15|5760.45|5761.15|5760.45|5761.15|5760.45|7
1727779990000|2024-10-01 10:53:10|5761.65|5760.95|5761.9|5761.2|5761.9|5761.2|5761.65|5760.95|68
1727780000000|2024-10-01 10:53:20|5761.65|5760.95|5761.9|5761.2|5761.9|5761.2|5761.65|5760.95|52
1727780010000|2024-10-01 10:53:30|5761.65|5760.95|5761.65|5760.95|5761.65|5760.95|5761.65|5760.95|31
1727780020000|2024-10-01 10:53:40|||||||||6
1727780030000|2024-10-01 10:53:50|5761.9|5761.2|5761.65|5760.95|5761.9|5761.2|5761.65|5760.95|44
1727780040000|2024-10-01 10:54:00|5761.77|5761.07|5761.65|5760.95|5761.77|5761.07|5761.65|5760.95|5
1727780050000|2024-10-01 10:54:10|||||||||10
1727780060000|2024-10-01 10:54:20|||||||||28
1727780070000|2024-10-01 10:54:30|5761.9|5761.2|5761.65|5760.95|5761.9|5761.2|5761.65|5760.95|32
1727780080000|2024-10-01 10:54:40|||||||||1
1727780090000|2024-10-01 10:54:50|5761.4|5760.7|5761.4|5760.7|5761.65|5760.95|5761.4|5760.7|50
1727780100000|2024-10-01 10:55:00|||||||||18
1727780110000|2024-10-01 10:55:10|||||||||2
1727780120000|2024-10-01 10:55:20|5761.15|5760.45|5761.15|5760.45|5761.15|5760.45|5761.15|5760.45|29
1727780130000|2024-10-01 10:55:30|||||||||2
1727780140000|2024-10-01 10:55:40|5760.9|5760.2|5761.02|5760.32|5761.02|5760.32|5760.9|5760.2|25
1727780150000|2024-10-01 10:55:50|5761.15|5760.45|5761.15|5760.45|5761.15|5760.45|5761.02|5760.32|7
1727780160000|2024-10-01 10:56:00|5761.27|5760.57|5761.4|5760.7|5761.4|5760.7|5761.27|5760.57|237
1727780170000|2024-10-01 10:56:10|5761.9|5761.2|5762.65|5761.95|5762.9|5762.2|5761.9|5761.2|426
1727780180000|2024-10-01 10:56:20|5762.4|5761.7|5762.4|5761.7|5762.4|5761.7|5762.4|5761.7|59
1727780190000|2024-10-01 10:56:30|5762.52|5761.82|5762.9|5762.2|5762.9|5762.2|5762.4|5761.7|47
1727780200000|2024-10-01 10:56:40|5762.65|5761.95|5762.65|5761.95|5762.65|5761.95|5762.65|5761.95|54
1727780210000|2024-10-01 10:56:50|5762.9|5762.2|5763.15|5762.45|5763.15|5762.45|5762.9|5762.2|44
1727780220000|2024-10-01 10:57:00|||||||||12
1727780230000|2024-10-01 10:57:10|||||||||23
1727780240000|2024-10-01 10:57:20|5763.4|5762.7|5763.4|5762.7|5763.65|5762.95|5763.4|5762.7|69
1727780250000|2024-10-01 10:57:30|5763.65|5762.95|5763.65|5762.95|5763.65|5762.95|5763.65|5762.95|67
1727780270000|2024-10-01 10:57:50|||||||||9
1727780280000|2024-10-01 10:58:00|5763.9|5763.2|5764.27|5763.57|5764.27|5763.57|5763.9|5763.2|191
1727780290000|2024-10-01 10:58:10|5764.4|5763.7|5763.9|5763.2|5764.4|5763.7|5763.9|5763.2|46
1727780300000|2024-10-01 10:58:20|5763.65|5762.95|5763.65|5762.95|5763.65|5762.95|5763.65|5762.95|50
1727780310000|2024-10-01 10:58:30|5763.9|5763.2|5763.9|5763.2|5763.9|5763.2|5763.9|5763.2|19
1727780320000|2024-10-01 10:58:40|5764.15|5763.45|5764.15|5763.45|5764.15|5763.45|5764.15|5763.45|27
1727780340000|2024-10-01 10:59:00|||||||||1
1727780350000|2024-10-01 10:59:10|5763.65|5762.95|5763.65|5762.95|5763.65|5762.95|5763.65|5762.95|90
1727780360000|2024-10-01 10:59:20|||||||||36
1727780370000|2024-10-01 10:59:30|5763.15|5762.45|5763.15|5762.45|5763.15|5762.45|5763.15|5762.45|48
1727780380000|2024-10-01 10:59:40|5763.4|5762.7|5763.4|5762.7|5763.4|5762.7|5763.4|5762.7|46
1727780390000|2024-10-01 10:59:50|5763.52|5762.82|5763.65|5762.95|5763.65|5762.95|5763.4|5762.7|78
1727780400000|2024-10-01 11:00:00|5763.4|5762.7|5763.4|5762.7|5763.4|5762.7|5763.4|5762.7|191
1727780410000|2024-10-01 11:00:10|5763.65|5762.95|5763.9|5763.2|5764.27|5763.57|5763.65|5762.95|306
1727780420000|2024-10-01 11:00:20|||||||||14
1727780430000|2024-10-01 11:00:30|5764.4|5763.7|5764.4|5763.7|5764.4|5763.7|5764.4|5763.7|99
1727780440000|2024-10-01 11:00:40|5764.65|5763.95|5764.65|5763.95|5764.65|5763.95|5764.65|5763.95|98
1727780450000|2024-10-01 11:00:50|||||||||8
1727780460000|2024-10-01 11:01:00|5764.9|5764.2|5764.4|5763.7|5764.9|5764.2|5764.4|5763.7|110
1727780470000|2024-10-01 11:01:10|||||||||4
1727780480000|2024-10-01 11:01:20|5764.15|5763.45|5764.65|5763.95|5764.65|5763.95|5764.15|5763.45|79
1727780490000|2024-10-01 11:01:30|5764.9|5764.2|5764.65|5763.95|5764.9|5764.2|5764.4|5763.7|81
1727780500000|2024-10-01 11:01:40|5764.4|5763.7|5764.4|5763.7|5764.4|5763.7|5764.4|5763.7|39
1727780510000|2024-10-01 11:01:50|5764.65|5763.95|5764.65|5763.95|5764.65|5763.95|5764.65|5763.95|18
1727780520000|2024-10-01 11:02:00|5764.9|5764.2|5764.9|5764.2|5764.9|5764.2|5764.9|5764.2|32
1727780530000|2024-10-01 11:02:10|5765.15|5764.45|5765.4|5764.7|5765.4|5764.7|5765.15|5764.45|46
1727780540000|2024-10-01 11:02:20|||||||||9
1727780550000|2024-10-01 11:02:30|5765.65|5764.95|5765.4|5764.7|5765.65|5764.95|5765.4|5764.7|160
1727780560000|2024-10-01 11:02:40|5765.52|5764.82|5765.4|5764.7|5765.65|5764.95|5765.4|5764.7|27
1727780570000|2024-10-01 11:02:50|5765.15|5764.45|5765.15|5764.45|5765.15|5764.45|5764.9|5764.2|96
1727780580000|2024-10-01 11:03:00|5764.9|5764.2|5765.15|5764.45|5765.15|5764.45|5764.9|5764.2|7
1727780590000|2024-10-01 11:03:10|5765.02|5764.32|5764.9|5764.2|5765.15|5764.45|5764.9|5764.2|38
1727780600000|2024-10-01 11:03:20|5765.02|5764.32|5764.9|5764.2|5765.15|5764.45|5764.9|5764.2|5
1727780610000|2024-10-01 11:03:30|5764.65|5763.95|5764.4|5763.7|5764.65|5763.95|5764.4|5763.7|50
1727780620000|2024-10-01 11:03:40|5764.65|5763.95|5765.15|5764.45|5765.15|5764.45|5764.65|5763.95|55
1727780630000|2024-10-01 11:03:50|5764.9|5764.2|5765.4|5764.7|5765.4|5764.7|5764.9|5764.2|14
1727780640000|2024-10-01 11:04:00|5765.15|5764.45|5765.4|5764.7|5765.4|5764.7|5765.15|5764.45|42
1727780650000|2024-10-01 11:04:10|5765.27|5764.57|5765.27|5764.57|5765.27|5764.57|5765.27|5764.57|26
1727780660000|2024-10-01 11:04:20|5765.4|5764.7|5765.52|5764.82|5765.65|5764.95|5765.15|5764.45|43
1727780670000|2024-10-01 11:04:30|5765.65|5764.95|5765.65|5764.95|5765.65|5764.95|5765.65|5764.95|4
1727780690000|2024-10-01 11:04:50|5765.4|5764.7|5765.65|5764.95|5765.65|5764.95|5765.4|5764.7|28
1727780700000|2024-10-01 11:05:00|5765.9|5765.2|5765.65|5764.95|5765.9|5765.2|5765.65|5764.95|45
1727780710000|2024-10-01 11:05:10|||||||||8
1727780720000|2024-10-01 11:05:20|||||||||7
1727780730000|2024-10-01 11:05:30|||||||||1
1727780740000|2024-10-01 11:05:40|5765.9|5765.2|5765.9|5765.2|5765.9|5765.2|5765.77|5765.07|51
1727780750000|2024-10-01 11:05:50|||||||||16
1727780760000|2024-10-01 11:06:00|5765.65|5764.95|5765.4|5764.7|5765.65|5764.95|5765.4|5764.7|59
1727780770000|2024-10-01 11:06:10|5765.15|5764.45|5764.9|5764.2|5765.15|5764.45|5764.9|5764.2|64
1727780780000|2024-10-01 11:06:20|5764.65|5763.95|5764.65|5763.95|5764.65|5763.95|5764.4|5763.7|80
1727780790000|2024-10-01 11:06:30|5764.4|5763.7|5764.4|5763.7|5764.52|5763.82|5764.15|5763.45|54
1727780800000|2024-10-01 11:06:40|5764.65|5763.95|5764.65|5763.95|5764.65|5763.95|5764.65|5763.95|9
1727780810000|2024-10-01 11:06:50|||||||||2
1727780820000|2024-10-01 11:07:00|5764.9|5764.2|5765.15|5764.45|5765.15|5764.45|5764.9|5764.2|30
1727780830000|2024-10-01 11:07:10|5764.9|5764.2|5765.15|5764.45|5765.15|5764.45|5764.9|5764.2|35
1727780840000|2024-10-01 11:07:20|5765.02|5764.32|5764.9|5764.2|5765.15|5764.45|5764.9|5764.2|28
1727780850000|2024-10-01 11:07:30|5765.15|5764.45|5764.9|5764.2|5765.15|5764.45|5764.9|5764.2|39
1727780860000|2024-10-01 11:07:40|5764.77|5764.07|5764.65|5763.95|5764.9|5764.2|5764.65|5763.95|39
1727780870000|2024-10-01 11:07:50|5764.4|5763.7|5764.15|5763.45|5764.65|5763.95|5764.15|5763.45|84
1727780880000|2024-10-01 11:08:00|5764.4|5763.7|5764.15|5763.45|5764.4|5763.7|5764.15|5763.45|59
1727780890000|2024-10-01 11:08:10|5764.4|5763.7|5764.4|5763.7|5764.65|5763.95|5764.4|5763.7|119
1727780900000|2024-10-01 11:08:20|5763.9|5763.2|5764.15|5763.45|5764.15|5763.45|5763.9|5763.2|92
1727780910000|2024-10-01 11:08:30|5764.4|5763.7|5764.4|5763.7|5764.4|5763.7|5764.4|5763.7|18
1727780920000|2024-10-01 11:08:40|||||||||2
1727780930000|2024-10-01 11:08:50|5764.65|5763.95|5765.15|5764.45|5765.15|5764.45|5764.65|5763.95|76
1727780940000|2024-10-01 11:09:00|||||||||5
1727780950000|2024-10-01 11:09:10|5764.9|5764.2|5764.9|5764.2|5764.9|5764.2|5764.9|5764.2|63
1727780960000|2024-10-01 11:09:20|||||||||52
1727780970000|2024-10-01 11:09:30|5765.15|5764.45|5765.4|5764.7|5765.4|5764.7|5765.15|5764.45|55
1727780980000|2024-10-01 11:09:40|5765.15|5764.45|5764.9|5764.2|5765.15|5764.45|5764.9|5764.2|62
1727780990000|2024-10-01 11:09:50|5764.65|5763.95|5764.65|5763.95|5764.65|5763.95|5764.65|5763.95|42
1727781000000|2024-10-01 11:10:00|5764.9|5764.2|5764.9|5764.2|5765.15|5764.45|5764.9|5764.2|26
1727781010000|2024-10-01 11:10:10|5765.15|5764.45|5765.15|5764.45|5765.15|5764.45|5765.15|5764.45|10
1727781030000|2024-10-01 11:10:30|5765.4|5764.7|5765.4|5764.7|5765.4|5764.7|5765.4|5764.7|18
1727781040000|2024-10-01 11:10:40|5765.15|5764.45|5765.15|5764.45|5765.15|5764.45|5764.9|5764.2|42
1727781050000|2024-10-01 11:10:50|5765.27|5764.57|5765.27|5764.57|5765.4|5764.7|5765.15|5764.45|10
1727781060000|2024-10-01 11:11:00|5765.15|5764.45|5765.27|5764.57|5765.27|5764.57|5765.02|5764.32|46
1727781070000|2024-10-01 11:11:10|5765.15|5764.45|5765.15|5764.45|5765.15|5764.45|5765.15|5764.45|2
1727781080000|2024-10-01 11:11:20|5765.4|5764.7|5765.4|5764.7|5765.4|5764.7|5765.4|5764.7|31
1727781090000|2024-10-01 11:11:30|5765.15|5764.45|5765.15|5764.45|5765.15|5764.45|5765.15|5764.45|44
1727781100000|2024-10-01 11:11:40|||||||||2
1727781110000|2024-10-01 11:11:50|||||||||17
1727781120000|2024-10-01 11:12:00|||||||||31
1727781130000|2024-10-01 11:12:10|5764.9|5764.2|5765.15|5764.45|5765.15|5764.45|5764.9|5764.2|32
1727781140000|2024-10-01 11:12:20|||||||||1
1727781150000|2024-10-01 11:12:30|||||||||4
1727781160000|2024-10-01 11:12:40|5765.4|5764.7|5765.27|5764.57|5765.4|5764.7|5765.27|5764.57|35
1727781170000|2024-10-01 11:12:50|5765.4|5764.7|5764.9|5764.2|5765.65|5764.95|5764.9|5764.2|111
1727781180000|2024-10-01 11:13:00|5764.4|5763.7|5764.4|5763.7|5764.4|5763.7|5764.4|5763.7|77
1727781190000|2024-10-01 11:13:10|5764.65|5763.95|5764.4|5763.7|5764.65|5763.95|5764.4|5763.7|76
1727781200000|2024-10-01 11:13:20|||||||||28
1727781210000|2024-10-01 11:13:30|5764.27|5763.57|5764.4|5763.7|5764.4|5763.7|5764.15|5763.45|23
1727781220000|2024-10-01 11:13:40|5764.52|5763.82|5764.27|5763.57|5764.65|5763.95|5764.15|5763.45|84
1727781230000|2024-10-01 11:13:50|5764.15|5763.45|5764.4|5763.7|5764.4|5763.7|5764.15|5763.45|31
1727781240000|2024-10-01 11:14:00|5764.65|5763.95|5764.65|5763.95|5764.65|5763.95|5764.65|5763.95|39
1727781250000|2024-10-01 11:14:10|5764.4|5763.7|5764.15|5763.45|5764.4|5763.7|5764.15|5763.45|34
1727781260000|2024-10-01 11:14:20|5764.27|5763.57|5763.9|5763.2|5764.27|5763.57|5763.9|5763.2|14
1727781270000|2024-10-01 11:14:30|5764.15|5763.45|5764.15|5763.45|5764.15|5763.45|5764.15|5763.45|29
1727781280000|2024-10-01 11:14:40|5764.4|5763.7|5764.65|5763.95|5764.65|5763.95|5764.15|5763.45|108
1727781290000|2024-10-01 11:14:50|5764.4|5763.7|5764.4|5763.7|5764.4|5763.7|5764.4|5763.7|36
1727781300000|2024-10-01 11:15:00|5764.15|5763.45|5764.15|5763.45|5764.15|5763.45|5764.15|5763.45|22
1727781310000|2024-10-01 11:15:10|5764.4|5763.7|5764.4|5763.7|5764.4|5763.7|5764.4|5763.7|51
1727781320000|2024-10-01 11:15:20|5764.65|5763.95|5764.65|5763.95|5764.9|5764.2|5764.65|5763.95|46
1727781330000|2024-10-01 11:15:30|5764.77|5764.07|5764.4|5763.7|5764.9|5764.2|5764.4|5763.7|40
1727781340000|2024-10-01 11:15:40|5764.15|5763.45|5764.15|5763.45|5764.15|5763.45|5764.15|5763.45|44
1727781350000|2024-10-01 11:15:50|5764.27|5763.57|5764.4|5763.7|5764.4|5763.7|5764.15|5763.45|43
1727781360000|2024-10-01 11:16:00|5764.15|5763.45|5763.9|5763.2|5764.4|5763.7|5763.9|5763.2|178
1727781370000|2024-10-01 11:16:10|5763.65|5762.95|5763.65|5762.95|5763.65|5762.95|5763.65|5762.95|49
1727781380000|2024-10-01 11:16:20|||||||||44
1727781390000|2024-10-01 11:16:30|5763.4|5762.7|5762.9|5762.2|5763.4|5762.7|5762.77|5762.07|105
1727781400000|2024-10-01 11:16:40|||||||||20
1727781410000|2024-10-01 11:16:50|5762.77|5762.07|5762.9|5762.2|5762.9|5762.2|5762.65|5761.95|8
1727781420000|2024-10-01 11:17:00|||||||||13
1727781430000|2024-10-01 11:17:10|5762.65|5761.95|5763.15|5762.45|5763.15|5762.45|5762.65|5761.95|66
1727781440000|2024-10-01 11:17:20|5762.9|5762.2|5762.65|5761.95|5762.9|5762.2|5762.65|5761.95|165
1727781450000|2024-10-01 11:17:30|5762.4|5761.7|5761.9|5761.2|5762.4|5761.7|5761.9|5761.2|81
1727781460000|2024-10-01 11:17:40|5761.65|5760.95|5761.4|5760.7|5761.9|5761.2|5761.4|5760.7|127
1727781470000|2024-10-01 11:17:50|5761.27|5760.57|5761.4|5760.7|5761.4|5760.7|5761.15|5760.45|80
1727781480000|2024-10-01 11:18:00|5761.65|5760.95|5761.65|5760.95|5761.65|5760.95|5761.4|5760.7|57
1727781490000|2024-10-01 11:18:10|||||||||1
1727781500000|2024-10-01 11:18:20|5761.9|5761.2|5761.9|5761.2|5761.9|5761.2|5761.9|5761.2|52
1727781510000|2024-10-01 11:18:30|5762.02|5761.32|5762.15|5761.45|5762.15|5761.45|5762.02|5761.32|23
1727781520000|2024-10-01 11:18:40|5762.4|5761.7|5762.4|5761.7|5762.52|5761.82|5762.4|5761.7|49
1727781530000|2024-10-01 11:18:50|5762.52|5761.82|5762.52|5761.82|5762.65|5761.95|5762.4|5761.7|24
1727781540000|2024-10-01 11:19:00|5762.65|5761.95|5762.4|5761.7|5762.65|5761.95|5762.4|5761.7|3
1727781550000|2024-10-01 11:19:10|5762.15|5761.45|5762.15|5761.45|5762.4|5761.7|5762.15|5761.45|22
1727781560000|2024-10-01 11:19:20|5761.9|5761.2|5761.9|5761.2|5761.9|5761.2|5761.9|5761.2|9
1727781570000|2024-10-01 11:19:30|5762.15|5761.45|5762.4|5761.7|5762.4|5761.7|5762.15|5761.45|8
1727781580000|2024-10-01 11:19:40|5762.27|5761.57|5762.4|5761.7|5762.4|5761.7|5762.15|5761.45|14
1727781590000|2024-10-01 11:19:50|||||||||2
1727781600000|2024-10-01 11:20:00|5762.65|5761.95|5762.4|5761.7|5762.65|5761.95|5762.4|5761.7|29
1727781610000|2024-10-01 11:20:10|5762.15|5761.45|5762.4|5761.7|5762.4|5761.7|5762.15|5761.45|21
1727781620000|2024-10-01 11:20:20|5762.15|5761.45|5761.15|5760.45|5762.15|5761.45|5761.15|5760.45|51
1727781630000|2024-10-01 11:20:30|||||||||12
1727781640000|2024-10-01 11:20:40|5760.9|5760.2|5760.9|5760.2|5760.9|5760.2|5760.65|5759.95|71
1727781650000|2024-10-01 11:20:50|5761.15|5760.45|5760.9|5760.2|5761.15|5760.45|5760.9|5760.2|24
1727781660000|2024-10-01 11:21:00|5760.65|5759.95|5760.9|5760.2|5760.9|5760.2|5760.65|5759.95|40
1727781670000|2024-10-01 11:21:10|5760.65|5759.95|5760.77|5760.07|5760.9|5760.2|5760.4|5759.7|76
1727781680000|2024-10-01 11:21:20|5760.65|5759.95|5760.65|5759.95|5760.77|5760.07|5760.65|5759.95|6
1727781690000|2024-10-01 11:21:30|5760.9|5760.2|5760.65|5759.95|5760.9|5760.2|5760.65|5759.95|26
1727781700000|2024-10-01 11:21:40|5760.52|5759.82|5760.65|5759.95|5760.65|5759.95|5760.4|5759.7|21
1727781710000|2024-10-01 11:21:50|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|17
1727781720000|2024-10-01 11:22:00|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|39
1727781730000|2024-10-01 11:22:10|5760.9|5760.2|5760.9|5760.2|5761.02|5760.32|5760.65|5759.95|40
1727781740000|2024-10-01 11:22:20|5760.65|5759.95|5759.9|5759.2|5760.65|5759.95|5759.9|5759.2|45
1727781750000|2024-10-01 11:22:30|5759.65|5758.95|5759.65|5758.95|5759.65|5758.95|5759.65|5758.95|25
1727781760000|2024-10-01 11:22:40|5759.9|5759.2|5760.27|5759.57|5760.27|5759.57|5759.9|5759.2|66
1727781770000|2024-10-01 11:22:50|5760.4|5759.7|5760.65|5759.95|5760.65|5759.95|5760.4|5759.7|20
1727781780000|2024-10-01 11:23:00|5760.4|5759.7|5760.15|5759.45|5760.65|5759.95|5760.15|5759.45|30
1727781790000|2024-10-01 11:23:10|5760.4|5759.7|5760.65|5759.95|5760.65|5759.95|5760.4|5759.7|18
1727781800000|2024-10-01 11:23:20|||||||||4
1727781810000|2024-10-01 11:23:30|5760.15|5759.45|5759.9|5759.2|5760.15|5759.45|5759.9|5759.2|76
1727781820000|2024-10-01 11:23:40|5760.15|5759.45|5760.27|5759.57|5760.4|5759.7|5760.15|5759.45|49
1727781830000|2024-10-01 11:23:50|5760.15|5759.45|5760.4|5759.7|5760.4|5759.7|5760.15|5759.45|23
1727781840000|2024-10-01 11:24:00|5760.15|5759.45|5760.15|5759.45|5760.27|5759.57|5759.9|5759.2|47
1727781850000|2024-10-01 11:24:10|5760.27|5759.57|5759.9|5759.2|5760.27|5759.57|5759.9|5759.2|28
1727781860000|2024-10-01 11:24:20|||||||||8
1727781880000|2024-10-01 11:24:40|||||||||8
1727781890000|2024-10-01 11:24:50|5759.77|5759.07|5759.52|5758.82|5759.77|5759.07|5759.52|5758.82|20
1727781900000|2024-10-01 11:25:00|5759.4|5758.7|5759.4|5758.7|5759.65|5758.95|5759.4|5758.7|14
1727781910000|2024-10-01 11:25:10|5759.52|5758.82|5759.65|5758.95|5759.65|5758.95|5759.4|5758.7|43
1727781920000|2024-10-01 11:25:20|5759.9|5759.2|5759.9|5759.2|5759.9|5759.2|5759.9|5759.2|7
1727781930000|2024-10-01 11:25:30|5760.15|5759.45|5760.15|5759.45|5760.15|5759.45|5760.15|5759.45|19
1727781940000|2024-10-01 11:25:40|||||||||18
1727781950000|2024-10-01 11:25:50|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|4
1727781960000|2024-10-01 11:26:00|5760.15|5759.45|5760.4|5759.7|5760.4|5759.7|5760.15|5759.45|33
1727781970000|2024-10-01 11:26:10|5760.52|5759.82|5760.4|5759.7|5760.52|5759.82|5760.15|5759.45|43
1727781980000|2024-10-01 11:26:20|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|5760.52|5759.82|25
1727781990000|2024-10-01 11:26:30|5760.52|5759.82|5760.65|5759.95|5760.65|5759.95|5760.4|5759.7|9
1727782000000|2024-10-01 11:26:40|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|5760.4|5759.7|42
1727782010000|2024-10-01 11:26:50|5760.52|5759.82|5760.4|5759.7|5760.52|5759.82|5760.4|5759.7|31
1727782020000|2024-10-01 11:27:00|5760.15|5759.45|5760.15|5759.45|5760.15|5759.45|5760.15|5759.45|84
1727782030000|2024-10-01 11:27:10|5760.27|5759.57|5760.15|5759.45|5760.4|5759.7|5760.15|5759.45|14
1727782040000|2024-10-01 11:27:20|5760.27|5759.57|5760.4|5759.7|5760.4|5759.7|5760.27|5759.57|33
1727782050000|2024-10-01 11:27:30|||||||||2
1727782060000|2024-10-01 11:27:40|5760.15|5759.45|5760.4|5759.7|5760.4|5759.7|5760.15|5759.45|13
1727782070000|2024-10-01 11:27:50|||||||||4
1727782080000|2024-10-01 11:28:00|5760.15|5759.45|5759.9|5759.2|5760.15|5759.45|5759.9|5759.2|18
1727782090000|2024-10-01 11:28:10|5760.02|5759.32|5759.65|5758.95|5760.02|5759.32|5759.65|5758.95|32
1727782100000|2024-10-01 11:28:20|5759.4|5758.7|5759.52|5758.82|5759.65|5758.95|5759.4|5758.7|28
1727782110000|2024-10-01 11:28:30|5759.4|5758.7|5759.4|5758.7|5759.52|5758.82|5759.4|5758.7|12
1727782120000|2024-10-01 11:28:40|5759.65|5758.95|5759.65|5758.95|5759.65|5758.95|5759.65|5758.95|10
1727782130000|2024-10-01 11:28:50|||||||||30
1727782140000|2024-10-01 11:29:00|5759.52|5758.82|5759.65|5758.95|5759.65|5758.95|5759.4|5758.7|16
1727782170000|2024-10-01 11:29:30|||||||||1
1727782180000|2024-10-01 11:29:40|5759.52|5758.82|5759.9|5759.2|5760.02|5759.32|5759.52|5758.82|70
1727782190000|2024-10-01 11:29:50|||||||||12
1727782200000|2024-10-01 11:30:00|||||||||1
1727782210000|2024-10-01 11:30:10|5760.15|5759.45|5760.15|5759.45|5760.4|5759.7|5760.15|5759.45|21
1727782220000|2024-10-01 11:30:20|5760.27|5759.57|5760.65|5759.95|5760.65|5759.95|5760.15|5759.45|17
1727782230000|2024-10-01 11:30:30|5760.52|5759.82|5760.4|5759.7|5760.52|5759.82|5760.27|5759.57|36
1727782240000|2024-10-01 11:30:40|||||||||15
1727782250000|2024-10-01 11:30:50|5760.15|5759.45|5760.4|5759.7|5760.4|5759.7|5760.15|5759.45|15
1727782270000|2024-10-01 11:31:10|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|5760.65|5759.95|24
1727782280000|2024-10-01 11:31:20|5759.9|5759.2|5759.4|5758.7|5759.9|5759.2|5759.4|5758.7|73
1727782290000|2024-10-01 11:31:30|||||||||45
1727782300000|2024-10-01 11:31:40|||||||||11
1727782310000|2024-10-01 11:31:50|5759.65|5758.95|5759.65|5758.95|5759.65|5758.95|5759.52|5758.82|31
1727782320000|2024-10-01 11:32:00|5759.52|5758.82|5759.4|5758.7|5759.52|5758.82|5759.4|5758.7|17
1727782330000|2024-10-01 11:32:10|5759.65|5758.95|5759.65|5758.95|5759.65|5758.95|5759.65|5758.95|13
1727782340000|2024-10-01 11:32:20|5759.4|5758.7|5758.9|5758.2|5759.4|5758.7|5758.9|5758.2|65
1727782350000|2024-10-01 11:32:30|5758.52|5757.82|5758.65|5757.95|5758.65|5757.95|5758.4|5757.7|73
1727782360000|2024-10-01 11:32:40|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|35
1727782370000|2024-10-01 11:32:50|5758.65|5757.95|5758.9|5758.2|5758.9|5758.2|5758.65|5757.95|7
1727782380000|2024-10-01 11:33:00|5759.15|5758.45|5758.9|5758.2|5759.15|5758.45|5758.77|5758.07|40
1727782400000|2024-10-01 11:33:20|5758.77|5758.07|5758.4|5757.7|5758.9|5758.2|5758.4|5757.7|54
1727782410000|2024-10-01 11:33:30|5758.27|5757.57|5758.15|5757.45|5758.27|5757.57|5758.15|5757.45|33
1727782420000|2024-10-01 11:33:40|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|97
1727782430000|2024-10-01 11:33:50|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|60
1727782440000|2024-10-01 11:34:00|5757.9|5757.2|5757.15|5756.45|5758.15|5757.45|5756.9|5756.2|123
1727782450000|2024-10-01 11:34:10|5757.4|5756.7|5757.65|5756.95|5757.9|5757.2|5757.27|5756.57|80
1727782460000|2024-10-01 11:34:20|5757.4|5756.7|5757.9|5757.2|5757.9|5757.2|5757.4|5756.7|15
1727782470000|2024-10-01 11:34:30|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|36
1727782480000|2024-10-01 11:34:40|5757.9|5757.2|5757.4|5756.7|5757.9|5757.2|5757.4|5756.7|27
1727782490000|2024-10-01 11:34:50|||||||||33
1727782500000|2024-10-01 11:35:00|5757.15|5756.45|5757.9|5757.2|5757.9|5757.2|5757.15|5756.45|57
1727782510000|2024-10-01 11:35:10|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|16
1727782520000|2024-10-01 11:35:20|5758.27|5757.57|5758.27|5757.57|5758.27|5757.57|5758.27|5757.57|14
1727782530000|2024-10-01 11:35:30|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|2
1727782540000|2024-10-01 11:35:40|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|7
1727782550000|2024-10-01 11:35:50|5758.15|5757.45|5757.9|5757.2|5758.4|5757.7|5757.9|5757.2|30
1727782560000|2024-10-01 11:36:00|5758.02|5757.32|5757.9|5757.2|5758.15|5757.45|5757.65|5756.95|43
1727782570000|2024-10-01 11:36:10|5757.77|5757.07|5757.65|5756.95|5757.9|5757.2|5757.65|5756.95|20
1727782580000|2024-10-01 11:36:20|||||||||2
1727782590000|2024-10-01 11:36:30|5757.4|5756.7|5757.65|5756.95|5757.65|5756.95|5757.4|5756.7|38
1727782600000|2024-10-01 11:36:40|5757.52|5756.82|5757.4|5756.7|5757.65|5756.95|5757.15|5756.45|27
1727782610000|2024-10-01 11:36:50|5757.52|5756.82|5757.4|5756.7|5757.52|5756.82|5757.4|5756.7|20
1727782620000|2024-10-01 11:37:00|5757.52|5756.82|5757.15|5756.45|5757.52|5756.82|5757.15|5756.45|37
1727782630000|2024-10-01 11:37:10|5757.27|5756.57|5757.15|5756.45|5757.27|5756.57|5756.9|5756.2|90
1727782640000|2024-10-01 11:37:20|5757.27|5756.57|5757.4|5756.7|5757.4|5756.7|5757.27|5756.57|24
1727782650000|2024-10-01 11:37:30|5757.15|5756.45|5756.9|5756.2|5757.4|5756.7|5756.9|5756.2|48
1727782660000|2024-10-01 11:37:40|5756.65|5755.95|5756.65|5755.95|5756.65|5755.95|5756.65|5755.95|24
1727782670000|2024-10-01 11:37:50|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|20
1727782680000|2024-10-01 11:38:00|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|5757.02|5756.32|54
1727782690000|2024-10-01 11:38:10|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|12
1727782700000|2024-10-01 11:38:20|||||||||8
1727782710000|2024-10-01 11:38:30|||||||||1
1727782720000|2024-10-01 11:38:40|5756.65|5755.95|5755.9|5755.2|5756.65|5755.95|5755.65|5754.95|180
1727782730000|2024-10-01 11:38:50|5755.65|5754.95|5755.65|5754.95|5755.65|5754.95|5755.65|5754.95|18
1727782740000|2024-10-01 11:39:00|5756.02|5755.32|5755.65|5754.95|5756.15|5755.45|5755.65|5754.95|67
1727782750000|2024-10-01 11:39:10|5755.4|5754.7|5755.9|5755.2|5755.9|5755.2|5755.4|5754.7|63
1727782760000|2024-10-01 11:39:20|5756.02|5755.32|5755.9|5755.2|5756.15|5755.45|5755.9|5755.2|10
1727782770000|2024-10-01 11:39:30|||||||||2
1727782780000|2024-10-01 11:39:40|5755.65|5754.95|5755.65|5754.95|5755.77|5755.07|5755.4|5754.7|86
1727782790000|2024-10-01 11:39:50|5755.4|5754.7|5755.65|5754.95|5755.65|5754.95|5755.4|5754.7|40
1727782800000|2024-10-01 11:40:00|5755.52|5754.82|5756.15|5755.45|5756.15|5755.45|5755.15|5754.45|229
1727782810000|2024-10-01 11:40:10|5755.9|5755.2|5756.15|5755.45|5756.15|5755.45|5755.9|5755.2|46
1727782820000|2024-10-01 11:40:20|||||||||6
1727782830000|2024-10-01 11:40:30|5756.27|5755.57|5756.27|5755.57|5756.4|5755.7|5756.27|5755.57|32
1727782840000|2024-10-01 11:40:40|5756.4|5755.7|5756.65|5755.95|5756.65|5755.95|5756.15|5755.45|43
1727782850000|2024-10-01 11:40:50|5756.52|5755.82|5757.15|5756.45|5757.15|5756.45|5756.52|5755.82|64
1727782860000|2024-10-01 11:41:00|5756.9|5756.2|5756.9|5756.2|5757.15|5756.45|5756.9|5756.2|133
1727782870000|2024-10-01 11:41:10|||||||||3
1727782880000|2024-10-01 11:41:20|5756.65|5755.95|5756.65|5755.95|5756.9|5756.2|5756.65|5755.95|34
1727782890000|2024-10-01 11:41:30|5756.4|5755.7|5756.4|5755.7|5756.4|5755.7|5756.15|5755.45|41
1727782900000|2024-10-01 11:41:40|||||||||10
1727782910000|2024-10-01 11:41:50|5756.27|5755.57|5756.4|5755.7|5756.4|5755.7|5756.15|5755.45|25
1727782920000|2024-10-01 11:42:00|5756.65|5755.95|5756.77|5756.07|5756.9|5756.2|5756.65|5755.95|25
1727782930000|2024-10-01 11:42:10|5756.9|5756.2|5756.4|5755.7|5756.9|5756.2|5756.27|5755.57|38
1727782940000|2024-10-01 11:42:20|5756.15|5755.45|5756.4|5755.7|5756.4|5755.7|5756.15|5755.45|15
1727782950000|2024-10-01 11:42:30|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|12
1727782960000|2024-10-01 11:42:40|5756.02|5755.32|5755.9|5755.2|5756.15|5755.45|5755.9|5755.2|45
1727782970000|2024-10-01 11:42:50|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|14
1727782980000|2024-10-01 11:43:00|5756.02|5755.32|5756.15|5755.45|5756.15|5755.45|5756.02|5755.32|11
1727782990000|2024-10-01 11:43:10|5756.4|5755.7|5756.65|5755.95|5756.65|5755.95|5756.27|5755.57|82
1727783000000|2024-10-01 11:43:20|5756.52|5755.82|5756.4|5755.7|5756.65|5755.95|5756.4|5755.7|20
1727783010000|2024-10-01 11:43:30|5756.15|5755.45|5756.15|5755.45|5756.4|5755.7|5756.15|5755.45|10
1727783020000|2024-10-01 11:43:40|5756.27|5755.57|5755.65|5754.95|5756.27|5755.57|5755.65|5754.95|42
1727783030000|2024-10-01 11:43:50|5755.4|5754.7|5755.4|5754.7|5755.65|5754.95|5755.4|5754.7|39
1727783040000|2024-10-01 11:44:00|||||||||8
1727783050000|2024-10-01 11:44:10|5755.65|5754.95|5755.9|5755.2|5755.9|5755.2|5755.65|5754.95|24
1727783060000|2024-10-01 11:44:20|5756.15|5755.45|5755.9|5755.2|5756.15|5755.45|5755.9|5755.2|35
1727783070000|2024-10-01 11:44:30|5756.02|5755.32|5756.4|5755.7|5756.4|5755.7|5756.02|5755.32|18
1727783080000|2024-10-01 11:44:40|5756.27|5755.57|5756.15|5755.45|5756.4|5755.7|5756.15|5755.45|11
1727783090000|2024-10-01 11:44:50|5756.4|5755.7|5755.9|5755.2|5756.4|5755.7|5755.9|5755.2|23
1727783100000|2024-10-01 11:45:00|||||||||11
1727783110000|2024-10-01 11:45:10|5755.77|5755.07|5755.9|5755.2|5755.9|5755.2|5755.77|5755.07|7
1727783120000|2024-10-01 11:45:20|5756.15|5755.45|5756.4|5755.7|5756.4|5755.7|5756.15|5755.45|24
1727783130000|2024-10-01 11:45:30|5756.65|5755.95|5756.65|5755.95|5756.9|5756.2|5756.65|5755.95|23
1727783140000|2024-10-01 11:45:40|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|5756.65|5755.95|43
1727783150000|2024-10-01 11:45:50|5756.77|5756.07|5756.65|5755.95|5756.9|5756.2|5756.65|5755.95|8
1727783160000|2024-10-01 11:46:00|5756.9|5756.2|5757.4|5756.7|5757.4|5756.7|5756.9|5756.2|62
1727783170000|2024-10-01 11:46:10|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|5757.02|5756.32|25
1727783180000|2024-10-01 11:46:20|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|55
1727783190000|2024-10-01 11:46:30|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|4
1727783200000|2024-10-01 11:46:40|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|14
1727783210000|2024-10-01 11:46:50|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|24
1727783220000|2024-10-01 11:47:00|||||||||22
1727783230000|2024-10-01 11:47:10|5757.02|5756.32|5756.9|5756.2|5757.15|5756.45|5756.65|5755.95|57
1727783240000|2024-10-01 11:47:20|5756.77|5756.07|5756.65|5755.95|5756.77|5756.07|5756.65|5755.95|9
1727783250000|2024-10-01 11:47:30|||||||||8
1727783260000|2024-10-01 11:47:40|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|11
1727783270000|2024-10-01 11:47:50|5756.77|5756.07|5756.9|5756.2|5756.9|5756.2|5756.77|5756.07|15
1727783280000|2024-10-01 11:48:00|||||||||2
1727783290000|2024-10-01 11:48:10|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|5757.02|5756.32|25
1727783300000|2024-10-01 11:48:20|||||||||5
1727783310000|2024-10-01 11:48:30|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|5757.27|5756.57|49
1727783320000|2024-10-01 11:48:40|5757.27|5756.57|5756.9|5756.2|5757.27|5756.57|5756.9|5756.2|41
1727783330000|2024-10-01 11:48:50|5757.15|5756.45|5757.27|5756.57|5757.4|5756.7|5757.15|5756.45|37
1727783340000|2024-10-01 11:49:00|5757.15|5756.45|5756.65|5755.95|5757.15|5756.45|5756.65|5755.95|16
1727783350000|2024-10-01 11:49:10|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|12
1727783360000|2024-10-01 11:49:20|5756.65|5755.95|5756.65|5755.95|5756.65|5755.95|5756.65|5755.95|7
1727783370000|2024-10-01 11:49:30|5756.4|5755.7|5756.4|5755.7|5756.65|5755.95|5756.4|5755.7|18
1727783380000|2024-10-01 11:49:40|||||||||4
1727783390000|2024-10-01 11:49:50|5756.15|5755.45|5756.4|5755.7|5756.4|5755.7|5756.15|5755.45|21
1727783400000|2024-10-01 11:50:00|5756.65|5755.95|5756.65|5755.95|5756.65|5755.95|5756.4|5755.7|20
1727783410000|2024-10-01 11:50:10|5756.9|5756.2|5756.65|5755.95|5756.9|5756.2|5756.65|5755.95|28
1727783420000|2024-10-01 11:50:20|5756.52|5755.82|5756.4|5755.7|5756.52|5755.82|5756.4|5755.7|7
1727783430000|2024-10-01 11:50:30|5756.65|5755.95|5756.9|5756.2|5756.9|5756.2|5756.4|5755.7|39
1727783440000|2024-10-01 11:50:40|5757.15|5756.45|5756.9|5756.2|5757.15|5756.45|5756.9|5756.2|40
1727783450000|2024-10-01 11:50:50|5756.65|5755.95|5756.9|5756.2|5756.9|5756.2|5756.65|5755.95|45
1727783460000|2024-10-01 11:51:00|5756.65|5755.95|5756.4|5755.7|5756.65|5755.95|5756.4|5755.7|12
1727783470000|2024-10-01 11:51:10|5756.65|5755.95|5757.15|5756.45|5757.15|5756.45|5756.65|5755.95|39
1727783480000|2024-10-01 11:51:20|5757.02|5756.32|5756.9|5756.2|5757.02|5756.32|5756.9|5756.2|7
1727783490000|2024-10-01 11:51:30|||||||||4
1727783500000|2024-10-01 11:51:40|5756.77|5756.07|5756.9|5756.2|5756.9|5756.2|5756.65|5755.95|47
1727783510000|2024-10-01 11:51:50|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|5757.15|5756.45|44
1727783520000|2024-10-01 11:52:00|5757.27|5756.57|5757.15|5756.45|5757.4|5756.7|5757.15|5756.45|45
1727783530000|2024-10-01 11:52:10|||||||||7
1727783540000|2024-10-01 11:52:20|5756.9|5756.2|5757.15|5756.45|5757.15|5756.45|5756.9|5756.2|24
1727783550000|2024-10-01 11:52:30|5757.27|5756.57|5757.27|5756.57|5757.27|5756.57|5757.15|5756.45|44
1727783560000|2024-10-01 11:52:40|5757.4|5756.7|5757.9|5757.2|5757.9|5757.2|5757.4|5756.7|118
1727783570000|2024-10-01 11:52:50|5758.02|5757.32|5758.4|5757.7|5758.4|5757.7|5758.02|5757.32|52
1727783580000|2024-10-01 11:53:00|5758.15|5757.45|5758.27|5757.57|5758.4|5757.7|5758.15|5757.45|38
1727783590000|2024-10-01 11:53:10|5758.4|5757.7|5758.02|5757.32|5758.4|5757.7|5757.9|5757.2|23
1727783600000|2024-10-01 11:53:20|5758.15|5757.45|5758.4|5757.7|5758.4|5757.7|5758.15|5757.45|56
1727783610000|2024-10-01 11:53:30|5758.15|5757.45|5758.4|5757.7|5758.4|5757.7|5758.15|5757.45|11
1727783620000|2024-10-01 11:53:40|5758.52|5757.82|5758.4|5757.7|5758.65|5757.95|5758.15|5757.45|14
1727783630000|2024-10-01 11:53:50|5758.27|5757.57|5758.27|5757.57|5758.4|5757.7|5758.27|5757.57|22
1727783640000|2024-10-01 11:54:00|5758.4|5757.7|5758.65|5757.95|5758.65|5757.95|5758.4|5757.7|35
1727783650000|2024-10-01 11:54:10|5758.52|5757.82|5758.15|5757.45|5758.65|5757.95|5758.15|5757.45|22
1727783660000|2024-10-01 11:54:20|5757.9|5757.2|5757.9|5757.2|5758.15|5757.45|5757.9|5757.2|14
1727783670000|2024-10-01 11:54:30|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|23
1727783680000|2024-10-01 11:54:40|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|15
1727783690000|2024-10-01 11:54:50|5757.77|5757.07|5757.9|5757.2|5757.9|5757.2|5757.77|5757.07|18
1727783700000|2024-10-01 11:55:00|5757.77|5757.07|5757.4|5756.7|5757.77|5757.07|5757.4|5756.7|19
1727783710000|2024-10-01 11:55:10|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|12
1727783720000|2024-10-01 11:55:20|5757.65|5756.95|5757.4|5756.7|5757.65|5756.95|5757.4|5756.7|18
1727783730000|2024-10-01 11:55:30|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|22
1727783740000|2024-10-01 11:55:40|5757.4|5756.7|5757.15|5756.45|5757.4|5756.7|5757.15|5756.45|23
1727783750000|2024-10-01 11:55:50|||||||||20
1727783760000|2024-10-01 11:56:00|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|5757.27|5756.57|39
1727783770000|2024-10-01 11:56:10|5757.65|5756.95|5757.77|5757.07|5757.9|5757.2|5757.65|5756.95|35
1727783780000|2024-10-01 11:56:20|5757.9|5757.2|5758.15|5757.45|5758.27|5757.57|5757.77|5757.07|10
1727783790000|2024-10-01 11:56:30|5757.9|5757.2|5757.65|5756.95|5758.15|5757.45|5757.65|5756.95|33
1727783800000|2024-10-01 11:56:40|||||||||3
1727783810000|2024-10-01 11:56:50|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|12
1727783820000|2024-10-01 11:57:00|5757.65|5756.95|5757.77|5757.07|5757.77|5757.07|5757.65|5756.95|37
1727783830000|2024-10-01 11:57:10|5757.9|5757.2|5757.65|5756.95|5757.9|5757.2|5757.65|5756.95|12
1727783840000|2024-10-01 11:57:20|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|5757.77|5757.07|11
1727783860000|2024-10-01 11:57:40|||||||||12
1727783870000|2024-10-01 11:57:50|5757.65|5756.95|5757.9|5757.2|5757.9|5757.2|5757.65|5756.95|18
1727783880000|2024-10-01 11:58:00|5757.77|5757.07|5757.65|5756.95|5757.77|5757.07|5757.65|5756.95|10
1727783890000|2024-10-01 11:58:10|5757.9|5757.2|5757.65|5756.95|5757.9|5757.2|5757.65|5756.95|24
1727783910000|2024-10-01 11:58:30|||||||||7
1727783920000|2024-10-01 11:58:40|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|5757.77|5757.07|15
1727783930000|2024-10-01 11:58:50|||||||||2
1727783940000|2024-10-01 11:59:00|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|5757.9|5757.2|80
1727783950000|2024-10-01 11:59:10|5758.4|5757.7|5758.15|5757.45|5758.4|5757.7|5758.15|5757.45|27
1727783960000|2024-10-01 11:59:20|5757.9|5757.2|5757.65|5756.95|5757.9|5757.2|5757.65|5756.95|32
1727783970000|2024-10-01 11:59:30|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|16
1727783980000|2024-10-01 11:59:40|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|5757.4|5756.7|20
1727783990000|2024-10-01 11:59:50|5757.77|5757.07|5757.65|5756.95|5757.77|5757.07|5757.65|5756.95|1
1727784000000|2024-10-01 12:00:00|5757.4|5756.7|5757.9|5757.2|5757.9|5757.2|5757.4|5756.7|42
1727784010000|2024-10-01 12:00:10|5757.65|5756.95|5757.9|5757.2|5757.9|5757.2|5757.65|5756.95|27
1727784020000|2024-10-01 12:00:20|||||||||14
1727784030000|2024-10-01 12:00:30|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|16
1727784040000|2024-10-01 12:00:40|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|5757.65|5756.95|24
1727784050000|2024-10-01 12:00:50|||||||||1
1727784060000|2024-10-01 12:01:00|5757.65|5756.95|5758.15|5757.45|5758.27|5757.57|5757.65|5756.95|50
1727784070000|2024-10-01 12:01:10|5758.27|5757.57|5759.15|5758.45|5759.15|5758.45|5758.27|5757.57|166
1727784080000|2024-10-01 12:01:20|||||||||19
1727784090000|2024-10-01 12:01:30|5759.4|5758.7|5759.4|5758.7|5759.4|5758.7|5759.4|5758.7|27
1727784100000|2024-10-01 12:01:40|||||||||66
1727784110000|2024-10-01 12:01:50|5759.65|5758.95|5759.4|5758.7|5759.65|5758.95|5759.4|5758.7|59
1727784120000|2024-10-01 12:02:00|5759.65|5758.95|5759.9|5759.2|5760.02|5759.32|5759.65|5758.95|121
1727784130000|2024-10-01 12:02:10|||||||||67
1727784140000|2024-10-01 12:02:20|5759.77|5759.07|5759.9|5759.2|5759.9|5759.2|5759.77|5759.07|77
1727784150000|2024-10-01 12:02:30|||||||||13
1727784160000|2024-10-01 12:02:40|5759.65|5758.95|5759.9|5759.2|5759.9|5759.2|5759.65|5758.95|47
1727784170000|2024-10-01 12:02:50|||||||||45
1727784180000|2024-10-01 12:03:00|5760.02|5759.32|5759.65|5758.95|5760.15|5759.45|5759.65|5758.95|241
1727784190000|2024-10-01 12:03:10|5759.9|5759.2|5760.15|5759.45|5760.15|5759.45|5759.9|5759.2|61
1727784200000|2024-10-01 12:03:20|5759.4|5758.7|5759.27|5758.57|5759.52|5758.82|5759.15|5758.45|86
1727784210000|2024-10-01 12:03:30|5759.15|5758.45|5759.15|5758.45|5759.27|5758.57|5759.15|5758.45|24
1727784220000|2024-10-01 12:03:40|5759.27|5758.57|5759.15|5758.45|5759.27|5758.57|5759.15|5758.45|35
1727784230000|2024-10-01 12:03:50|5759.27|5758.57|5759.4|5758.7|5759.65|5758.95|5759.15|5758.45|29
1727784240000|2024-10-01 12:04:00|||||||||7
1727784250000|2024-10-01 12:04:10|5759.65|5758.95|5759.65|5758.95|5759.9|5759.2|5759.65|5758.95|55
1727784260000|2024-10-01 12:04:20|5759.4|5758.7|5759.4|5758.7|5759.4|5758.7|5759.4|5758.7|10
1727784270000|2024-10-01 12:04:30|||||||||40
1727784280000|2024-10-01 12:04:40|5759.65|5758.95|5759.4|5758.7|5759.65|5758.95|5759.4|5758.7|24
1727784290000|2024-10-01 12:04:50|5759.65|5758.95|5759.65|5758.95|5759.65|5758.95|5759.65|5758.95|20
1727784300000|2024-10-01 12:05:00|5759.4|5758.7|5758.9|5758.2|5759.4|5758.7|5758.9|5758.2|199
1727784310000|2024-10-01 12:05:10|5759.15|5758.45|5759.15|5758.45|5759.15|5758.45|5758.9|5758.2|91
1727784320000|2024-10-01 12:05:20|5758.9|5758.2|5758.15|5757.45|5758.9|5758.2|5758.15|5757.45|41
1727784330000|2024-10-01 12:05:30|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|5757.65|5756.95|98
1727784340000|2024-10-01 12:05:40|||||||||9
1727784350000|2024-10-01 12:05:50|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|17
1727784360000|2024-10-01 12:06:00|5757.9|5757.2|5757.65|5756.95|5757.9|5757.2|5757.65|5756.95|31
1727784370000|2024-10-01 12:06:10|5757.9|5757.2|5758.15|5757.45|5758.15|5757.45|5757.9|5757.2|45
1727784380000|2024-10-01 12:06:20|5758.02|5757.32|5757.9|5757.2|5758.15|5757.45|5757.9|5757.2|43
1727784390000|2024-10-01 12:06:30|5758.15|5757.45|5757.65|5756.95|5758.15|5757.45|5757.65|5756.95|50
1727784400000|2024-10-01 12:06:40|5757.77|5757.07|5757.9|5757.2|5757.9|5757.2|5757.77|5757.07|9
1727784410000|2024-10-01 12:06:50|5757.77|5757.07|5758.4|5757.7|5758.4|5757.7|5757.65|5756.95|28
1727784420000|2024-10-01 12:07:00|5758.65|5757.95|5758.4|5757.7|5758.65|5757.95|5758.4|5757.7|22
1727784430000|2024-10-01 12:07:10|5758.52|5757.82|5759.15|5758.45|5759.15|5758.45|5758.4|5757.7|63
1727784440000|2024-10-01 12:07:20|5759.4|5758.7|5759.15|5758.45|5759.4|5758.7|5759.15|5758.45|19
1727784450000|2024-10-01 12:07:30|5759.4|5758.7|5759.4|5758.7|5759.4|5758.7|5759.4|5758.7|37
1727784460000|2024-10-01 12:07:40|5759.65|5758.95|5759.4|5758.7|5759.65|5758.95|5759.4|5758.7|52
1727784470000|2024-10-01 12:07:50|5759.15|5758.45|5759.15|5758.45|5759.15|5758.45|5759.15|5758.45|14
1727784480000|2024-10-01 12:08:00|5759.27|5758.57|5759.4|5758.7|5759.4|5758.7|5759.27|5758.57|15
1727784490000|2024-10-01 12:08:10|5759.15|5758.45|5759.15|5758.45|5759.15|5758.45|5758.9|5758.2|14
1727784500000|2024-10-01 12:08:20|||||||||13
1727784510000|2024-10-01 12:08:30|5759.02|5758.32|5758.9|5758.2|5759.4|5758.7|5758.9|5758.2|39
1727784520000|2024-10-01 12:08:40|5759.02|5758.32|5759.4|5758.7|5759.4|5758.7|5759.02|5758.32|10
1727784530000|2024-10-01 12:08:50|||||||||23
1727784540000|2024-10-01 12:09:00|5759.27|5758.57|5758.9|5758.2|5759.4|5758.7|5758.9|5758.2|43
1727784550000|2024-10-01 12:09:10|||||||||1
1727784560000|2024-10-01 12:09:20|5759.15|5758.45|5759.15|5758.45|5759.15|5758.45|5759.15|5758.45|33
1727784570000|2024-10-01 12:09:30|5758.9|5758.2|5758.9|5758.2|5759.02|5758.32|5758.9|5758.2|20
1727784580000|2024-10-01 12:09:40|5759.15|5758.45|5759.15|5758.45|5759.15|5758.45|5758.9|5758.2|43
1727784590000|2024-10-01 12:09:50|5759.02|5758.32|5758.9|5758.2|5759.02|5758.32|5758.9|5758.2|4
1727784600000|2024-10-01 12:10:00|5759.15|5758.45|5759.15|5758.45|5759.4|5758.7|5759.15|5758.45|29
1727784610000|2024-10-01 12:10:10|5759.4|5758.7|5759.4|5758.7|5759.4|5758.7|5759.4|5758.7|23
1727784620000|2024-10-01 12:10:20|5759.27|5758.57|5758.77|5758.07|5759.4|5758.7|5758.65|5757.95|45
1727784630000|2024-10-01 12:10:30|5758.65|5757.95|5758.9|5758.2|5758.9|5758.2|5758.52|5757.82|47
1727784640000|2024-10-01 12:10:40|||||||||15
1727784650000|2024-10-01 12:10:50|5758.65|5757.95|5758.9|5758.2|5758.9|5758.2|5758.65|5757.95|17
1727784660000|2024-10-01 12:11:00|5758.77|5758.07|5759.15|5758.45|5759.15|5758.45|5758.65|5757.95|39
1727784670000|2024-10-01 12:11:10|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|15
1727784680000|2024-10-01 12:11:20|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|15
1727784690000|2024-10-01 12:11:30|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|55
1727784700000|2024-10-01 12:11:40|||||||||11
1727784710000|2024-10-01 12:11:50|5758.52|5757.82|5758.15|5757.45|5758.65|5757.95|5758.02|5757.32|68
1727784720000|2024-10-01 12:12:00|5758.4|5757.7|5758.15|5757.45|5758.4|5757.7|5758.15|5757.45|15
1727784730000|2024-10-01 12:12:10|5758.02|5757.32|5758.15|5757.45|5758.15|5757.45|5757.9|5757.2|36
1727784740000|2024-10-01 12:12:20|5757.9|5757.2|5758.15|5757.45|5758.15|5757.45|5757.9|5757.2|11
1727784750000|2024-10-01 12:12:30|5758.02|5757.32|5758.4|5757.7|5758.4|5757.7|5757.9|5757.2|23
1727784760000|2024-10-01 12:12:40|5758.15|5757.45|5758.27|5757.57|5758.4|5757.7|5758.15|5757.45|28
1727784770000|2024-10-01 12:12:50|5758.4|5757.7|5758.15|5757.45|5758.4|5757.7|5758.15|5757.45|4
1727784780000|2024-10-01 12:13:00|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|27
1727784790000|2024-10-01 12:13:10|5758.15|5757.45|5757.9|5757.2|5758.15|5757.45|5757.9|5757.2|16
1727784800000|2024-10-01 12:13:20|5758.15|5757.45|5757.9|5757.2|5758.15|5757.45|5757.9|5757.2|11
1727784810000|2024-10-01 12:13:30|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|13
1727784820000|2024-10-01 12:13:40|||||||||20
1727784830000|2024-10-01 12:13:50|5758.02|5757.32|5758.15|5757.45|5758.15|5757.45|5758.02|5757.32|14
1727784840000|2024-10-01 12:14:00|5757.9|5757.2|5758.15|5757.45|5758.15|5757.45|5757.9|5757.2|36
1727784850000|2024-10-01 12:14:10|5757.9|5757.2|5757.9|5757.2|5758.02|5757.32|5757.9|5757.2|13
1727784860000|2024-10-01 12:14:20|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|5758.02|5757.32|6
1727784870000|2024-10-01 12:14:30|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|5758.15|5757.45|17
1727784880000|2024-10-01 12:14:40|5758.27|5757.57|5758.4|5757.7|5758.4|5757.7|5758.27|5757.57|30
1727784890000|2024-10-01 12:14:50|5758.27|5757.57|5758.4|5757.7|5758.4|5757.7|5758.27|5757.57|14
1727784900000|2024-10-01 12:15:00|5758.15|5757.45|5758.15|5757.45|5758.4|5757.7|5758.15|5757.45|22
1727784910000|2024-10-01 12:15:10|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|11
1727784920000|2024-10-01 12:15:20|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|37
1727784930000|2024-10-01 12:15:30|5757.77|5757.07|5757.65|5756.95|5757.9|5757.2|5757.52|5756.82|38
1727784940000|2024-10-01 12:15:40|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|26
1727784950000|2024-10-01 12:15:50|5757.77|5757.07|5757.65|5756.95|5757.9|5757.2|5757.65|5756.95|15
1727784960000|2024-10-01 12:16:00|5757.9|5757.2|5757.15|5756.45|5757.9|5757.2|5757.15|5756.45|43
1727784970000|2024-10-01 12:16:10|5756.9|5756.2|5757.15|5756.45|5757.15|5756.45|5756.9|5756.2|35
1727784980000|2024-10-01 12:16:20|5757.4|5756.7|5757.15|5756.45|5757.65|5756.95|5757.15|5756.45|68
1727784990000|2024-10-01 12:16:30|5757.4|5756.7|5757.15|5756.45|5757.4|5756.7|5757.15|5756.45|24
1727785000000|2024-10-01 12:16:40|5757.4|5756.7|5757.27|5756.57|5757.4|5756.7|5757.27|5756.57|31
1727785010000|2024-10-01 12:16:50|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|5757.02|5756.32|30
1727785020000|2024-10-01 12:17:00|5757.02|5756.32|5756.9|5756.2|5757.02|5756.32|5756.9|5756.2|50
1727785030000|2024-10-01 12:17:10|||||||||11
1727785040000|2024-10-01 12:17:20|||||||||10
1727785050000|2024-10-01 12:17:30|5756.65|5755.95|5756.4|5755.7|5756.65|5755.95|5756.4|5755.7|20
1727785060000|2024-10-01 12:17:40|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|25
1727785070000|2024-10-01 12:17:50|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|32
1727785080000|2024-10-01 12:18:00|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|58
1727785090000|2024-10-01 12:18:10|5756.27|5755.57|5756.65|5755.95|5756.65|5755.95|5756.27|5755.57|23
1727785100000|2024-10-01 12:18:20|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|5756.65|5755.95|52
1727785110000|2024-10-01 12:18:30|5757.15|5756.45|5756.9|5756.2|5757.15|5756.45|5756.9|5756.2|29
1727785120000|2024-10-01 12:18:40|5757.15|5756.45|5757.4|5756.7|5757.4|5756.7|5757.02|5756.32|40
1727785130000|2024-10-01 12:18:50|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|22
1727785140000|2024-10-01 12:19:00|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|45
1727785150000|2024-10-01 12:19:10|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|15
1727785160000|2024-10-01 12:19:20|5757.4|5756.7|5757.65|5756.95|5757.65|5756.95|5757.4|5756.7|45
1727785170000|2024-10-01 12:19:30|5757.77|5757.07|5757.4|5756.7|5757.9|5757.2|5757.4|5756.7|42
1727785180000|2024-10-01 12:19:40|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|12
1727785190000|2024-10-01 12:19:50|5757.27|5756.57|5757.15|5756.45|5757.4|5756.7|5757.15|5756.45|42
1727785200000|2024-10-01 12:20:00|5757.27|5756.57|5757.15|5756.45|5757.4|5756.7|5757.15|5756.45|41
1727785210000|2024-10-01 12:20:10|5757.4|5756.7|5757.65|5756.95|5757.65|5756.95|5757.4|5756.7|36
1727785220000|2024-10-01 12:20:20|5757.77|5757.07|5757.65|5756.95|5757.77|5757.07|5757.65|5756.95|12
1727785230000|2024-10-01 12:20:30|||||||||23
1727785240000|2024-10-01 12:20:40|5757.77|5757.07|5757.9|5757.2|5757.9|5757.2|5757.65|5756.95|18
1727785250000|2024-10-01 12:20:50|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|2
1727785260000|2024-10-01 12:21:00|||||||||1
1727785270000|2024-10-01 12:21:10|5757.4|5756.7|5757.65|5756.95|5757.65|5756.95|5757.15|5756.45|64
1727785280000|2024-10-01 12:21:20|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|33
1727785290000|2024-10-01 12:21:30|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|26
1727785300000|2024-10-01 12:21:40|||||||||27
1727785310000|2024-10-01 12:21:50|5757.4|5756.7|5757.4|5756.7|5757.52|5756.82|5757.4|5756.7|10
1727785320000|2024-10-01 12:22:00|||||||||17
1727785330000|2024-10-01 12:22:10|5757.65|5756.95|5757.9|5757.2|5757.9|5757.2|5757.65|5756.95|13
1727785340000|2024-10-01 12:22:20|||||||||1
1727785350000|2024-10-01 12:22:30|||||||||37
1727785360000|2024-10-01 12:22:40|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|28
1727785370000|2024-10-01 12:22:50|5757.52|5756.82|5757.65|5756.95|5757.65|5756.95|5757.4|5756.7|27
1727785380000|2024-10-01 12:23:00|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|22
1727785390000|2024-10-01 12:23:10|5757.65|5756.95|5757.4|5756.7|5757.65|5756.95|5757.4|5756.7|34
1727785400000|2024-10-01 12:23:20|5757.52|5756.82|5757.65|5756.95|5757.65|5756.95|5757.52|5756.82|39
1727785410000|2024-10-01 12:23:30|||||||||12
1727785420000|2024-10-01 12:23:40|||||||||1
1727785430000|2024-10-01 12:23:50|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|5757.4|5756.7|8
1727785440000|2024-10-01 12:24:00|5757.15|5756.45|5757.4|5756.7|5757.4|5756.7|5757.15|5756.45|37
1727785450000|2024-10-01 12:24:10|5757.65|5756.95|5757.77|5757.07|5757.77|5757.07|5757.65|5756.95|36
1727785460000|2024-10-01 12:24:20|5757.9|5757.2|5758.4|5757.7|5758.4|5757.7|5757.77|5757.07|50
1727785470000|2024-10-01 12:24:30|||||||||17
1727785480000|2024-10-01 12:24:40|||||||||7
1727785490000|2024-10-01 12:24:50|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|48
1727785500000|2024-10-01 12:25:00|5759.15|5758.45|5759.15|5758.45|5759.15|5758.45|5759.15|5758.45|79
1727785510000|2024-10-01 12:25:10|5759.4|5758.7|5759.4|5758.7|5759.65|5758.95|5759.4|5758.7|63
1727785520000|2024-10-01 12:25:20|5759.65|5758.95|5759.65|5758.95|5759.65|5758.95|5759.65|5758.95|20
1727785530000|2024-10-01 12:25:30|5759.77|5759.07|5759.65|5758.95|5759.77|5759.07|5759.65|5758.95|77
1727785540000|2024-10-01 12:25:40|5759.9|5759.2|5759.65|5758.95|5759.9|5759.2|5759.65|5758.95|18
1727785550000|2024-10-01 12:25:50|5759.77|5759.07|5759.9|5759.2|5759.9|5759.2|5759.65|5758.95|14
1727785560000|2024-10-01 12:26:00|5759.77|5759.07|5760.15|5759.45|5760.15|5759.45|5759.65|5758.95|41
1727785570000|2024-10-01 12:26:10|5759.9|5759.2|5760.15|5759.45|5760.15|5759.45|5759.9|5759.2|35
1727785580000|2024-10-01 12:26:20|5760.27|5759.57|5759.9|5759.2|5760.4|5759.7|5759.9|5759.2|134
1727785590000|2024-10-01 12:26:30|||||||||2
1727785600000|2024-10-01 12:26:40|5759.77|5759.07|5759.65|5758.95|5759.9|5759.2|5759.65|5758.95|42
1727785610000|2024-10-01 12:26:50|5759.9|5759.2|5760.15|5759.45|5760.4|5759.7|5759.9|5759.2|84
1727785620000|2024-10-01 12:27:00|5759.9|5759.2|5759.9|5759.2|5759.9|5759.2|5759.65|5758.95|53
1727785630000|2024-10-01 12:27:10|5759.65|5758.95|5759.4|5758.7|5759.77|5759.07|5759.4|5758.7|139
1727785640000|2024-10-01 12:27:20|5759.65|5758.95|5759.9|5759.2|5759.9|5759.2|5759.65|5758.95|70
1727785650000|2024-10-01 12:27:30|5759.65|5758.95|5759.65|5758.95|5759.65|5758.95|5759.65|5758.95|36
1727785660000|2024-10-01 12:27:40|5759.9|5759.2|5759.9|5759.2|5759.9|5759.2|5759.65|5758.95|71
1727785670000|2024-10-01 12:27:50|5759.65|5758.95|5759.4|5758.7|5759.65|5758.95|5759.4|5758.7|31
1727785680000|2024-10-01 12:28:00|5759.15|5758.45|5759.4|5758.7|5759.4|5758.7|5759.15|5758.45|24
1727785690000|2024-10-01 12:28:10|5759.27|5758.57|5759.15|5758.45|5759.27|5758.57|5759.15|5758.45|67
1727785700000|2024-10-01 12:28:20|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|10
1727785710000|2024-10-01 12:28:30|5759.15|5758.45|5759.15|5758.45|5759.15|5758.45|5759.15|5758.45|28
1727785720000|2024-10-01 12:28:40|5759.02|5758.32|5758.9|5758.2|5759.15|5758.45|5758.9|5758.2|59
1727785730000|2024-10-01 12:28:50|5759.02|5758.32|5758.9|5758.2|5759.15|5758.45|5758.9|5758.2|15
1727785740000|2024-10-01 12:29:00|5758.65|5757.95|5757.9|5757.2|5758.65|5757.95|5757.77|5757.07|71
1727785750000|2024-10-01 12:29:10|5758.15|5757.45|5757.9|5757.2|5758.27|5757.57|5757.9|5757.2|46
1727785760000|2024-10-01 12:29:20|||||||||23
1727785770000|2024-10-01 12:29:30|5757.65|5756.95|5757.4|5756.7|5757.77|5757.07|5757.4|5756.7|56
1727785780000|2024-10-01 12:29:40|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|32
1727785790000|2024-10-01 12:29:50|5756.9|5756.2|5756.4|5755.7|5756.9|5756.2|5756.4|5755.7|71
1727785800000|2024-10-01 12:30:00|5756.65|5755.95|5756.65|5755.95|5756.65|5755.95|5756.15|5755.45|219
1727785810000|2024-10-01 12:30:10|5756.4|5755.7|5756.15|5755.45|5756.4|5755.7|5756.15|5755.45|95
1727785820000|2024-10-01 12:30:20|5756.27|5755.57|5755.9|5755.2|5756.4|5755.7|5755.65|5754.95|67
1727785830000|2024-10-01 12:30:30|5756.15|5755.45|5755.9|5755.2|5756.4|5755.7|5755.9|5755.2|97
1727785840000|2024-10-01 12:30:40|5755.65|5754.95|5755.65|5754.95|5755.9|5755.2|5755.65|5754.95|31
1727785850000|2024-10-01 12:30:50|5755.9|5755.2|5755.9|5755.2|5756.02|5755.32|5755.9|5755.2|48
1727785860000|2024-10-01 12:31:00|5755.4|5754.7|5755.65|5754.95|5755.65|5754.95|5755.15|5754.45|106
1727785870000|2024-10-01 12:31:10|5755.9|5755.2|5755.9|5755.2|5756.15|5755.45|5755.9|5755.2|47
1727785880000|2024-10-01 12:31:20|5755.65|5754.95|5755.4|5754.7|5755.65|5754.95|5755.4|5754.7|25
1727785890000|2024-10-01 12:31:30|5755.65|5754.95|5755.15|5754.45|5755.65|5754.95|5754.9|5754.2|118
1727785900000|2024-10-01 12:31:40|5754.9|5754.2|5755.4|5754.7|5755.4|5754.7|5754.9|5754.2|46
1727785910000|2024-10-01 12:31:50|5755.65|5754.95|5755.9|5755.2|5755.9|5755.2|5755.52|5754.82|33
1727785920000|2024-10-01 12:32:00|5755.65|5754.95|5755.65|5754.95|5755.9|5755.2|5755.4|5754.7|33
1727785930000|2024-10-01 12:32:10|5755.77|5755.07|5755.4|5754.7|5755.77|5755.07|5755.4|5754.7|40
1727785940000|2024-10-01 12:32:20|5755.65|5754.95|5755.4|5754.7|5755.65|5754.95|5755.4|5754.7|39
1727785950000|2024-10-01 12:32:30|||||||||10
1727785960000|2024-10-01 12:32:40|5755.52|5754.82|5755.4|5754.7|5755.52|5754.82|5755.4|5754.7|55
1727785970000|2024-10-01 12:32:50|5755.15|5754.45|5755.15|5754.45|5755.15|5754.45|5755.15|5754.45|16
1727785980000|2024-10-01 12:33:00|5754.9|5754.2|5755.15|5754.45|5755.15|5754.45|5754.9|5754.2|35
1727785990000|2024-10-01 12:33:10|5754.9|5754.2|5754.9|5754.2|5754.9|5754.2|5754.9|5754.2|25
1727786000000|2024-10-01 12:33:20|5755.15|5754.45|5755.65|5754.95|5755.65|5754.95|5755.15|5754.45|41
1727786010000|2024-10-01 12:33:30|5755.52|5754.82|5754.9|5754.2|5755.65|5754.95|5754.9|5754.2|147
1727786020000|2024-10-01 12:33:40|||||||||11
1727786030000|2024-10-01 12:33:50|5754.65|5753.95|5754.4|5753.7|5754.9|5754.2|5754.4|5753.7|41
1727786040000|2024-10-01 12:34:00|5754.15|5753.45|5754.15|5753.45|5754.15|5753.45|5753.9|5753.2|111
1727786050000|2024-10-01 12:34:10|5754.02|5753.32|5754.15|5753.45|5754.15|5753.45|5754.02|5753.32|41
1727786060000|2024-10-01 12:34:20|5754.4|5753.7|5754.4|5753.7|5754.4|5753.7|5754.15|5753.45|38
1727786070000|2024-10-01 12:34:30|||||||||9
1727786080000|2024-10-01 12:34:40|5754.65|5753.95|5754.65|5753.95|5755.02|5754.32|5754.52|5753.82|90
1727786090000|2024-10-01 12:34:50|5754.77|5754.07|5754.65|5753.95|5754.77|5754.07|5754.4|5753.7|166
1727786100000|2024-10-01 12:35:00|5754.9|5754.2|5754.9|5754.2|5754.9|5754.2|5754.65|5753.95|69
1727786110000|2024-10-01 12:35:10|5754.65|5753.95|5754.65|5753.95|5754.9|5754.2|5754.65|5753.95|88
1727786120000|2024-10-01 12:35:20|5754.77|5754.07|5754.9|5754.2|5754.9|5754.2|5754.65|5753.95|70
1727786130000|2024-10-01 12:35:30|5755.15|5754.45|5754.9|5754.2|5755.15|5754.45|5754.9|5754.2|64
1727786140000|2024-10-01 12:35:40|||||||||6
1727786150000|2024-10-01 12:35:50|||||||||2
1727786160000|2024-10-01 12:36:00|5754.65|5753.95|5754.9|5754.2|5755.15|5754.45|5754.65|5753.95|139
1727786170000|2024-10-01 12:36:10|5755.15|5754.45|5755.15|5754.45|5755.15|5754.45|5754.9|5754.2|65
1727786180000|2024-10-01 12:36:20|5755.4|5754.7|5755.15|5754.45|5755.4|5754.7|5755.15|5754.45|61
1727786190000|2024-10-01 12:36:30|5755.4|5754.7|5755.4|5754.7|5755.4|5754.7|5755.4|5754.7|39
1727786200000|2024-10-01 12:36:40|5755.65|5754.95|5754.9|5754.2|5755.65|5754.95|5754.9|5754.2|89
1727786210000|2024-10-01 12:36:50|5755.4|5754.7|5755.4|5754.7|5755.4|5754.7|5755.27|5754.57|62
1727786220000|2024-10-01 12:37:00|5755.15|5754.45|5755.15|5754.45|5755.15|5754.45|5755.15|5754.45|15
1727786230000|2024-10-01 12:37:10|||||||||2
1727786240000|2024-10-01 12:37:20|5754.9|5754.2|5754.9|5754.2|5754.9|5754.2|5754.9|5754.2|67
1727786250000|2024-10-01 12:37:30|5755.02|5754.32|5755.4|5754.7|5755.4|5754.7|5754.9|5754.2|24
1727786260000|2024-10-01 12:37:40|5755.65|5754.95|5755.65|5754.95|5755.65|5754.95|5755.65|5754.95|18
1727786270000|2024-10-01 12:37:50|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|5755.65|5754.95|60
1727786280000|2024-10-01 12:38:00|||||||||6
1727786290000|2024-10-01 12:38:10|5755.65|5754.95|5755.65|5754.95|5755.65|5754.95|5755.65|5754.95|34
1727786300000|2024-10-01 12:38:20|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|14
1727786310000|2024-10-01 12:38:30|5755.27|5754.57|5755.4|5754.7|5755.4|5754.7|5755.27|5754.57|155
1727786320000|2024-10-01 12:38:40|5755.65|5754.95|5755.9|5755.2|5755.9|5755.2|5755.65|5754.95|75
1727786330000|2024-10-01 12:38:50|5755.65|5754.95|5755.65|5754.95|5755.65|5754.95|5755.65|5754.95|17
1727786340000|2024-10-01 12:39:00|5755.52|5754.82|5755.4|5754.7|5755.65|5754.95|5755.4|5754.7|34
1727786350000|2024-10-01 12:39:10|5755.15|5754.45|5755.15|5754.45|5755.15|5754.45|5755.15|5754.45|35
1727786360000|2024-10-01 12:39:20|5754.9|5754.2|5754.9|5754.2|5754.9|5754.2|5754.9|5754.2|25
1727786370000|2024-10-01 12:39:30|||||||||14
1727786380000|2024-10-01 12:39:40|||||||||16
1727786390000|2024-10-01 12:39:50|5755.15|5754.45|5755.15|5754.45|5755.15|5754.45|5755.15|5754.45|73
1727786400000|2024-10-01 12:40:00|5754.9|5754.2|5755.15|5754.45|5755.15|5754.45|5754.9|5754.2|20
1727786410000|2024-10-01 12:40:10|5754.9|5754.2|5754.65|5753.95|5754.9|5754.2|5754.65|5753.95|28
1727786420000|2024-10-01 12:40:20|5754.9|5754.2|5754.9|5754.2|5754.9|5754.2|5754.9|5754.2|13
1727786430000|2024-10-01 12:40:30|5755.15|5754.45|5755.15|5754.45|5755.15|5754.45|5755.15|5754.45|18
1727786440000|2024-10-01 12:40:40|5754.9|5754.2|5755.4|5754.7|5755.4|5754.7|5754.9|5754.2|56
1727786450000|2024-10-01 12:40:50|5755.65|5754.95|5755.65|5754.95|5755.65|5754.95|5755.65|5754.95|48
1727786460000|2024-10-01 12:41:00|5755.52|5754.82|5755.77|5755.07|5755.9|5755.2|5755.52|5754.82|130
1727786470000|2024-10-01 12:41:10|5755.9|5755.2|5755.4|5754.7|5755.9|5755.2|5755.4|5754.7|47
1727786480000|2024-10-01 12:41:20|||||||||7
1727786490000|2024-10-01 12:41:30|5755.65|5754.95|5755.9|5755.2|5755.9|5755.2|5755.65|5754.95|40
1727786500000|2024-10-01 12:41:40|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|36
1727786510000|2024-10-01 12:41:50|5756.4|5755.7|5756.65|5755.95|5756.65|5755.95|5756.4|5755.7|79
1727786520000|2024-10-01 12:42:00|||||||||25
1727786530000|2024-10-01 12:42:10|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|98
1727786540000|2024-10-01 12:42:20|5756.65|5755.95|5756.65|5755.95|5756.9|5756.2|5756.65|5755.95|128
1727786550000|2024-10-01 12:42:30|||||||||21
1727786560000|2024-10-01 12:42:40|5756.9|5756.2|5756.9|5756.2|5757.15|5756.45|5756.9|5756.2|91
1727786570000|2024-10-01 12:42:50|5756.65|5755.95|5756.65|5755.95|5756.65|5755.95|5756.65|5755.95|174
1727786580000|2024-10-01 12:43:00|5756.9|5756.2|5756.65|5755.95|5756.9|5756.2|5756.65|5755.95|42
1727786590000|2024-10-01 12:43:10|5756.4|5755.7|5756.4|5755.7|5756.65|5755.95|5756.4|5755.7|36
1727786600000|2024-10-01 12:43:20|||||||||9
1727786610000|2024-10-01 12:43:30|||||||||5
1727786620000|2024-10-01 12:43:40|5756.65|5755.95|5756.65|5755.95|5756.65|5755.95|5756.65|5755.95|56
1727786630000|2024-10-01 12:43:50|5756.4|5755.7|5756.65|5755.95|5756.65|5755.95|5756.4|5755.7|21
1727786640000|2024-10-01 12:44:00|5756.9|5756.2|5756.65|5755.95|5756.9|5756.2|5756.65|5755.95|44
1727786650000|2024-10-01 12:44:10|5756.4|5755.7|5756.4|5755.7|5756.4|5755.7|5756.4|5755.7|13
1727786660000|2024-10-01 12:44:20|5756.15|5755.45|5755.9|5755.2|5756.15|5755.45|5755.9|5755.2|48
1727786670000|2024-10-01 12:44:30|5755.65|5754.95|5755.65|5754.95|5755.65|5754.95|5755.65|5754.95|42
1727786680000|2024-10-01 12:44:40|||||||||6
1727786690000|2024-10-01 12:44:50|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|22
1727786700000|2024-10-01 12:45:00|5755.65|5754.95|5755.65|5754.95|5755.65|5754.95|5755.65|5754.95|31
1727786710000|2024-10-01 12:45:10|5755.77|5755.07|5755.65|5754.95|5755.9|5755.2|5755.65|5754.95|24
1727786720000|2024-10-01 12:45:20|5755.4|5754.7|5755.15|5754.45|5755.4|5754.7|5755.15|5754.45|35
1727786730000|2024-10-01 12:45:30|5755.27|5754.57|5755.4|5754.7|5755.4|5754.7|5755.27|5754.57|94
1727786740000|2024-10-01 12:45:40|5755.15|5754.45|5755.4|5754.7|5755.4|5754.7|5755.15|5754.45|22
1727786750000|2024-10-01 12:45:50|5755.65|5754.95|5755.65|5754.95|5755.65|5754.95|5755.65|5754.95|23
1727786760000|2024-10-01 12:46:00|5755.77|5755.07|5755.9|5755.2|5755.9|5755.2|5755.65|5754.95|15
1727786770000|2024-10-01 12:46:10|5755.65|5754.95|5755.65|5754.95|5755.65|5754.95|5755.65|5754.95|9
1727786780000|2024-10-01 12:46:20|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|56
1727786790000|2024-10-01 12:46:30|||||||||12
1727786800000|2024-10-01 12:46:40|5756.4|5755.7|5756.15|5755.45|5756.4|5755.7|5756.15|5755.45|21
1727786810000|2024-10-01 12:46:50|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|11
1727786820000|2024-10-01 12:47:00|5755.65|5754.95|5755.65|5754.95|5755.9|5755.2|5755.65|5754.95|74
1727786830000|2024-10-01 12:47:10|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|5755.65|5754.95|40
1727786840000|2024-10-01 12:47:20|5755.77|5755.07|5755.9|5755.2|5755.9|5755.2|5755.77|5755.07|46
1727786850000|2024-10-01 12:47:30|||||||||2
1727786860000|2024-10-01 12:47:40|||||||||27
1727786870000|2024-10-01 12:47:50|5755.65|5754.95|5755.9|5755.2|5755.9|5755.2|5755.65|5754.95|26
1727786880000|2024-10-01 12:48:00|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|24
1727786890000|2024-10-01 12:48:10|5755.9|5755.2|5755.65|5754.95|5755.9|5755.2|5755.65|5754.95|38
1727786900000|2024-10-01 12:48:20|5755.77|5755.07|5755.9|5755.2|5755.9|5755.2|5755.77|5755.07|24
1727786910000|2024-10-01 12:48:30|5755.65|5754.95|5755.65|5754.95|5755.77|5755.07|5755.65|5754.95|22
1727786920000|2024-10-01 12:48:40|5755.77|5755.07|5755.77|5755.07|5755.9|5755.2|5755.65|5754.95|21
1727786930000|2024-10-01 12:48:50|5755.9|5755.2|5755.65|5754.95|5755.9|5755.2|5755.65|5754.95|72
1727786940000|2024-10-01 12:49:00|5755.77|5755.07|5756.4|5755.7|5756.4|5755.7|5755.77|5755.07|51
1727786950000|2024-10-01 12:49:10|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|5755.9|5755.2|35
1727786960000|2024-10-01 12:49:20|||||||||10
1727786970000|2024-10-01 12:49:30|5756.27|5755.57|5756.15|5755.45|5756.27|5755.57|5756.15|5755.45|45
1727786980000|2024-10-01 12:49:40|5756.4|5755.7|5756.4|5755.7|5756.52|5755.82|5756.4|5755.7|12
1727786990000|2024-10-01 12:49:50|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|70
1727787000000|2024-10-01 12:50:00|||||||||21
1727787010000|2024-10-01 12:50:10|5756.4|5755.7|5756.15|5755.45|5756.4|5755.7|5756.15|5755.45|21
1727787020000|2024-10-01 12:50:20|5756.4|5755.7|5756.4|5755.7|5756.4|5755.7|5756.4|5755.7|26
1727787030000|2024-10-01 12:50:30|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|21
1727787040000|2024-10-01 12:50:40|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|15
1727787050000|2024-10-01 12:50:50|||||||||23
1727787060000|2024-10-01 12:51:00|5756.4|5755.7|5756.15|5755.45|5756.4|5755.7|5756.15|5755.45|96
1727787070000|2024-10-01 12:51:10|||||||||3
1727787080000|2024-10-01 12:51:20|5756.65|5755.95|5756.9|5756.2|5756.9|5756.2|5756.65|5755.95|136
1727787090000|2024-10-01 12:51:30|5757.15|5756.45|5756.9|5756.2|5757.15|5756.45|5756.9|5756.2|49
1727787100000|2024-10-01 12:51:40|5756.65|5755.95|5757.15|5756.45|5757.15|5756.45|5756.65|5755.95|61
1727787110000|2024-10-01 12:51:50|5756.65|5755.95|5756.65|5755.95|5756.65|5755.95|5756.65|5755.95|36
1727787120000|2024-10-01 12:52:00|5756.4|5755.7|5756.65|5755.95|5756.65|5755.95|5756.15|5755.45|55
1727787130000|2024-10-01 12:52:10|5756.4|5755.7|5756.9|5756.2|5756.9|5756.2|5756.4|5755.7|23
1727787140000|2024-10-01 12:52:20|5756.65|5755.95|5756.65|5755.95|5756.65|5755.95|5756.65|5755.95|14
1727787150000|2024-10-01 12:52:30|5756.4|5755.7|5756.4|5755.7|5756.4|5755.7|5756.4|5755.7|13
1727787160000|2024-10-01 12:52:40|5756.65|5755.95|5756.9|5756.2|5756.9|5756.2|5756.65|5755.95|36
1727787170000|2024-10-01 12:52:50|5756.65|5755.95|5756.4|5755.7|5756.65|5755.95|5756.4|5755.7|28
1727787180000|2024-10-01 12:53:00|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|7
1727787190000|2024-10-01 12:53:10|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|5755.9|5755.2|18
1727787200000|2024-10-01 12:53:20|||||||||12
1727787210000|2024-10-01 12:53:30|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|29
1727787220000|2024-10-01 12:53:40|||||||||2
1727787230000|2024-10-01 12:53:50|5756.27|5755.57|5756.15|5755.45|5756.27|5755.57|5756.15|5755.45|22
1727787240000|2024-10-01 12:54:00|5756.4|5755.7|5756.65|5755.95|5756.65|5755.95|5756.4|5755.7|37
1727787250000|2024-10-01 12:54:10|5756.4|5755.7|5756.65|5755.95|5756.65|5755.95|5756.4|5755.7|25
1727787260000|2024-10-01 12:54:20|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|5756.77|5756.07|44
1727787270000|2024-10-01 12:54:30|5757.15|5756.45|5756.9|5756.2|5757.15|5756.45|5756.9|5756.2|30
1727787280000|2024-10-01 12:54:40|||||||||8
1727787290000|2024-10-01 12:54:50|||||||||16
1727787300000|2024-10-01 12:55:00|||||||||14
1727787310000|2024-10-01 12:55:10|||||||||24
1727787320000|2024-10-01 12:55:20|||||||||2
1727787330000|2024-10-01 12:55:30|5757.15|5756.45|5756.9|5756.2|5757.15|5756.45|5756.9|5756.2|30
1727787340000|2024-10-01 12:55:40|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|40
1727787350000|2024-10-01 12:55:50|5756.9|5756.2|5757.15|5756.45|5757.15|5756.45|5756.9|5756.2|60
1727787360000|2024-10-01 12:56:00|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|5756.65|5755.95|33
1727787370000|2024-10-01 12:56:10|5756.65|5755.95|5756.9|5756.2|5756.9|5756.2|5756.65|5755.95|28
1727787380000|2024-10-01 12:56:20|5756.65|5755.95|5756.9|5756.2|5756.9|5756.2|5756.65|5755.95|18
1727787390000|2024-10-01 12:56:30|5756.65|5755.95|5756.52|5755.82|5756.65|5755.95|5756.4|5755.7|62
1727787400000|2024-10-01 12:56:40|5756.65|5755.95|5756.65|5755.95|5756.65|5755.95|5756.4|5755.7|47
1727787410000|2024-10-01 12:56:50|||||||||16
1727787420000|2024-10-01 12:57:00|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|56
1727787430000|2024-10-01 12:57:10|5756.77|5756.07|5756.9|5756.2|5756.9|5756.2|5756.65|5755.95|40
1727787440000|2024-10-01 12:57:20|||||||||8
1727787450000|2024-10-01 12:57:30|||||||||29
1727787460000|2024-10-01 12:57:40|5757.15|5756.45|5756.9|5756.2|5757.15|5756.45|5756.9|5756.2|53
1727787470000|2024-10-01 12:57:50|||||||||6
1727787480000|2024-10-01 12:58:00|5756.65|5755.95|5756.9|5756.2|5756.9|5756.2|5756.65|5755.95|89
1727787490000|2024-10-01 12:58:10|||||||||35
1727787500000|2024-10-01 12:58:20|5756.77|5756.07|5756.9|5756.2|5756.9|5756.2|5756.77|5756.07|53
1727787510000|2024-10-01 12:58:30|||||||||2
1727787520000|2024-10-01 12:58:40|5756.65|5755.95|5756.65|5755.95|5756.65|5755.95|5756.65|5755.95|51
1727787530000|2024-10-01 12:58:50|||||||||2
1727787540000|2024-10-01 12:59:00|||||||||2
1727787550000|2024-10-01 12:59:10|||||||||3
1727787560000|2024-10-01 12:59:20|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|36
1727787570000|2024-10-01 12:59:30|5757.15|5756.45|5757.4|5756.7|5757.65|5756.95|5757.15|5756.45|53
1727787580000|2024-10-01 12:59:40|5757.15|5756.45|5757.4|5756.7|5757.4|5756.7|5757.15|5756.45|62
1727787590000|2024-10-01 12:59:50|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|27
1727787600000|2024-10-01 13:00:00|5757.4|5756.7|5757.15|5756.45|5757.4|5756.7|5757.15|5756.45|101
1727787610000|2024-10-01 13:00:10|5757.4|5756.7|5757.15|5756.45|5757.4|5756.7|5757.15|5756.45|64
1727787620000|2024-10-01 13:00:20|5756.9|5756.2|5757.15|5756.45|5757.15|5756.45|5756.9|5756.2|41
1727787630000|2024-10-01 13:00:30|5757.02|5756.32|5757.15|5756.45|5757.15|5756.45|5757.02|5756.32|17
1727787640000|2024-10-01 13:00:40|5757.02|5756.32|5757.02|5756.32|5757.02|5756.32|5757.02|5756.32|34
1727787650000|2024-10-01 13:00:50|5756.9|5756.2|5756.4|5755.7|5756.9|5756.2|5756.4|5755.7|56
1727787660000|2024-10-01 13:01:00|5756.65|5755.95|5756.65|5755.95|5756.65|5755.95|5756.52|5755.82|26
1727787670000|2024-10-01 13:01:10|5756.4|5755.7|5756.4|5755.7|5756.65|5755.95|5756.4|5755.7|61
1727787680000|2024-10-01 13:01:20|5756.27|5755.57|5756.65|5755.95|5756.65|5755.95|5756.15|5755.45|40
1727787690000|2024-10-01 13:01:30|5756.4|5755.7|5756.9|5756.2|5756.9|5756.2|5756.4|5755.7|62
1727787700000|2024-10-01 13:01:40|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|5756.9|5756.2|47
1727787710000|2024-10-01 13:01:50|5756.9|5756.2|5756.9|5756.2|5757.02|5756.32|5756.9|5756.2|41
1727787720000|2024-10-01 13:02:00|5756.65|5755.95|5757.15|5756.45|5757.15|5756.45|5756.65|5755.95|39
1727787730000|2024-10-01 13:02:10|5757.02|5756.32|5757.15|5756.45|5757.15|5756.45|5756.9|5756.2|38
1727787740000|2024-10-01 13:02:20|5757.4|5756.7|5757.65|5756.95|5757.65|5756.95|5757.15|5756.45|62
1727787750000|2024-10-01 13:02:30|5757.52|5756.82|5757.65|5756.95|5757.65|5756.95|5757.4|5756.7|52
1727787760000|2024-10-01 13:02:40|5757.4|5756.7|5757.65|5756.95|5757.65|5756.95|5757.4|5756.7|28
1727787770000|2024-10-01 13:02:50|5757.4|5756.7|5757.4|5756.7|5757.65|5756.95|5757.4|5756.7|24
1727787780000|2024-10-01 13:03:00|5757.15|5756.45|5757.4|5756.7|5757.4|5756.7|5757.15|5756.45|30
1727787790000|2024-10-01 13:03:10|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|14
1727787800000|2024-10-01 13:03:20|||||||||6
1727787810000|2024-10-01 13:03:30|5757.9|5757.2|5758.4|5757.7|5758.65|5757.95|5757.9|5757.2|176
1727787820000|2024-10-01 13:03:40|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|53
1727787830000|2024-10-01 13:03:50|5757.9|5757.2|5757.65|5756.95|5757.9|5757.2|5757.65|5756.95|42
1727787840000|2024-10-01 13:04:00|||||||||67
1727787850000|2024-10-01 13:04:10|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|118
1727787860000|2024-10-01 13:04:20|5758.15|5757.45|5757.9|5757.2|5758.15|5757.45|5757.9|5757.2|57
1727787870000|2024-10-01 13:04:30|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|5757.65|5756.95|45
1727787880000|2024-10-01 13:04:40|||||||||278
1727787890000|2024-10-01 13:04:50|||||||||4
1727787900000|2024-10-01 13:05:00|||||||||6
1727787910000|2024-10-01 13:05:10|5757.4|5756.7|5757.65|5756.95|5757.65|5756.95|5757.4|5756.7|155
1727787920000|2024-10-01 13:05:20|||||||||53
1727787930000|2024-10-01 13:05:30|||||||||25
1727787940000|2024-10-01 13:05:40|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|67
1727787950000|2024-10-01 13:05:50|5758.15|5757.45|5757.9|5757.2|5758.15|5757.45|5757.9|5757.2|75
1727787960000|2024-10-01 13:06:00|5757.65|5756.95|5757.9|5757.2|5758.02|5757.32|5757.65|5756.95|48
1727787970000|2024-10-01 13:06:10|||||||||4
1727787980000|2024-10-01 13:06:20|||||||||4
1727787990000|2024-10-01 13:06:30|5758.15|5757.45|5757.9|5757.2|5758.4|5757.7|5757.9|5757.2|131
1727788000000|2024-10-01 13:06:40|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|49
1727788010000|2024-10-01 13:06:50|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|5757.9|5757.2|81
1727788020000|2024-10-01 13:07:00|5757.65|5756.95|5757.4|5756.7|5757.65|5756.95|5757.15|5756.45|89
1727788030000|2024-10-01 13:07:10|5757.27|5756.57|5757.65|5756.95|5757.65|5756.95|5757.27|5756.57|132
1727788040000|2024-10-01 13:07:20|5757.4|5756.7|5757.65|5756.95|5757.65|5756.95|5757.4|5756.7|46
1727788050000|2024-10-01 13:07:30|5757.9|5757.2|5758.15|5757.45|5758.15|5757.45|5757.9|5757.2|32
1727788060000|2024-10-01 13:07:40|5758.4|5757.7|5758.4|5757.7|5758.65|5757.95|5758.4|5757.7|398
1727788070000|2024-10-01 13:07:50|5758.27|5757.57|5758.4|5757.7|5758.4|5757.7|5758.27|5757.57|31
1727788080000|2024-10-01 13:08:00|5758.15|5757.45|5757.9|5757.2|5758.15|5757.45|5757.9|5757.2|59
1727788090000|2024-10-01 13:08:10|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|45
1727788100000|2024-10-01 13:08:20|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|67
1727788110000|2024-10-01 13:08:30|||||||||7
1727788120000|2024-10-01 13:08:40|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|5758.65|5757.95|39
1727788130000|2024-10-01 13:08:50|5758.9|5758.2|5758.4|5757.7|5758.9|5758.2|5758.4|5757.7|107
1727788140000|2024-10-01 13:09:00|5758.9|5758.2|5758.65|5757.95|5758.9|5758.2|5758.65|5757.95|73
1727788150000|2024-10-01 13:09:10|||||||||2
1727788160000|2024-10-01 13:09:20|5758.9|5758.2|5758.4|5757.7|5758.9|5758.2|5758.15|5757.45|178
1727788170000|2024-10-01 13:09:30|5758.15|5757.45|5758.4|5757.7|5758.4|5757.7|5758.15|5757.45|53
1727788190000|2024-10-01 13:09:50|||||||||17
1727788200000|2024-10-01 13:10:00|5758.15|5757.45|5758.4|5757.7|5758.4|5757.7|5758.15|5757.45|42
1727788210000|2024-10-01 13:10:10|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|41
1727788220000|2024-10-01 13:10:20|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|11
1727788230000|2024-10-01 13:10:30|5758.65|5757.95|5758.52|5757.82|5758.65|5757.95|5758.52|5757.82|38
1727788240000|2024-10-01 13:10:40|5758.4|5757.7|5758.65|5757.95|5758.65|5757.95|5758.4|5757.7|22
1727788250000|2024-10-01 13:10:50|5758.9|5758.2|5758.9|5758.2|5758.9|5758.2|5758.65|5757.95|39
1727788260000|2024-10-01 13:11:00|5758.65|5757.95|5758.9|5758.2|5758.9|5758.2|5758.65|5757.95|66
1727788270000|2024-10-01 13:11:10|||||||||43
1727788280000|2024-10-01 13:11:20|5759.15|5758.45|5758.9|5758.2|5759.15|5758.45|5758.9|5758.2|44
1727788290000|2024-10-01 13:11:30|5758.65|5757.95|5758.15|5757.45|5758.65|5757.95|5758.15|5757.45|50
1727788300000|2024-10-01 13:11:40|5758.4|5757.7|5758.4|5757.7|5758.4|5757.7|5758.27|5757.57|23
1727788310000|2024-10-01 13:11:50|5757.65|5756.95|5757.9|5757.2|5758.15|5757.45|5757.65|5756.95|187
1727788320000|2024-10-01 13:12:00|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|5758.15|5757.45|50
1727788330000|2024-10-01 13:12:10|||||||||1
1727788340000|2024-10-01 13:12:20|||||||||80
1727788350000|2024-10-01 13:12:30|5757.9|5757.2|5757.65|5756.95|5757.9|5757.2|5757.65|5756.95|44
1727788360000|2024-10-01 13:12:40|||||||||9
1727788370000|2024-10-01 13:12:50|5757.4|5756.7|5757.15|5756.45|5757.4|5756.7|5757.15|5756.45|52
1727788380000|2024-10-01 13:13:00|5757.27|5756.57|5757.4|5756.7|5757.4|5756.7|5757.27|5756.57|46
1727788390000|2024-10-01 13:13:10|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|40
1727788400000|2024-10-01 13:13:20|5756.9|5756.2|5757.15|5756.45|5757.15|5756.45|5756.9|5756.2|101
1727788410000|2024-10-01 13:13:30|5757.4|5756.7|5757.15|5756.45|5757.4|5756.7|5757.15|5756.45|126
1727788420000|2024-10-01 13:13:40|5757.27|5756.57|5757.27|5756.57|5757.52|5756.82|5757.27|5756.57|45
1727788430000|2024-10-01 13:13:50|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|5757.15|5756.45|2
1727788440000|2024-10-01 13:14:00|||||||||66
1727788450000|2024-10-01 13:14:10|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|5756.9|5756.2|68
1727788460000|2024-10-01 13:14:20|5757.15|5756.45|5757.4|5756.7|5757.4|5756.7|5757.02|5756.32|169
1727788470000|2024-10-01 13:14:30|5757.15|5756.45|5757.4|5756.7|5757.4|5756.7|5757.15|5756.45|108
1727788480000|2024-10-01 13:14:40|||||||||59
1727788490000|2024-10-01 13:14:50|5757.52|5756.82|5757.65|5756.95|5757.65|5756.95|5757.4|5756.7|31
1727788500000|2024-10-01 13:15:00|5757.4|5756.7|5757.15|5756.45|5757.52|5756.82|5757.15|5756.45|128
1727788510000|2024-10-01 13:15:10|5756.9|5756.2|5756.4|5755.7|5756.9|5756.2|5755.9|5755.2|297
1727788520000|2024-10-01 13:15:20|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|5756.15|5755.45|64
1727788530000|2024-10-01 13:15:30|5755.9|5755.2|5755.65|5754.95|5755.9|5755.2|5755.65|5754.95|215
1727788540000|2024-10-01 13:15:40|5755.4|5754.7|5755.4|5754.7|5755.65|5754.95|5755.4|5754.7|138
1727788550000|2024-10-01 13:15:50|5755.65|5754.95|5755.4|5754.7|5755.65|5754.95|5755.4|5754.7|61
1727788560000|2024-10-01 13:16:00|||||||||39
1727788570000|2024-10-01 13:16:10|||||||||76
1727788580000|2024-10-01 13:16:20|5754.9|5754.2|5754.9|5754.2|5755.4|5754.7|5754.65|5753.95|317
1727788590000|2024-10-01 13:16:30|5754.65|5753.95|5754.65|5753.95|5754.9|5754.2|5754.65|5753.95|160
1727788600000|2024-10-01 13:16:40|5754.9|5754.2|5754.9|5754.2|5755.15|5754.45|5754.77|5754.07|56
1727788610000|2024-10-01 13:16:50|||||||||54
1727788620000|2024-10-01 13:17:00|||||||||8
1727788630000|2024-10-01 13:17:10|5755.15|5754.45|5755.15|5754.45|5755.4|5754.7|5755.15|5754.45|119
1727788640000|2024-10-01 13:17:20|5755.02|5754.32|5754.9|5754.2|5755.02|5754.32|5754.9|5754.2|69
1727788650000|2024-10-01 13:17:30|5754.65|5753.95|5754.65|5753.95|5754.65|5753.95|5754.65|5753.95|25
1727788660000|2024-10-01 13:17:40|5754.9|5754.2|5754.9|5754.2|5754.9|5754.2|5754.9|5754.2|58
1727788670000|2024-10-01 13:17:50|5755.15|5754.45|5755.15|5754.45|5755.15|5754.45|5755.15|5754.45|42
1727788680000|2024-10-01 13:18:00|5754.9|5754.2|5755.15|5754.45|5755.15|5754.45|5754.9|5754.2|143
1727788690000|2024-10-01 13:18:10|5755.4|5754.7|5755.4|5754.7|5755.4|5754.7|5755.4|5754.7|70
1727788700000|2024-10-01 13:18:20|5755.27|5754.57|5754.9|5754.2|5755.27|5754.57|5754.9|5754.2|26
1727788710000|2024-10-01 13:18:30|5755.15|5754.45|5755.15|5754.45|5755.15|5754.45|5755.15|5754.45|37
1727788720000|2024-10-01 13:18:40|||||||||22
1727788730000|2024-10-01 13:18:50|5754.9|5754.2|5754.4|5753.7|5754.9|5754.2|5754.4|5753.7|159
1727788740000|2024-10-01 13:19:00|5754.65|5753.95|5754.4|5753.7|5754.77|5754.07|5754.4|5753.7|167
1727788750000|2024-10-01 13:19:10|5754.65|5753.95|5754.65|5753.95|5754.65|5753.95|5754.65|5753.95|41
1727788760000|2024-10-01 13:19:20|5754.9|5754.2|5754.65|5753.95|5755.15|5754.45|5754.65|5753.95|198
1727788770000|2024-10-01 13:19:30|||||||||221
1727788780000|2024-10-01 13:19:40|5754.4|5753.7|5754.4|5753.7|5754.4|5753.7|5754.4|5753.7|156
1727788790000|2024-10-01 13:19:50|5754.15|5753.45|5754.15|5753.45|5754.15|5753.45|5753.9|5753.2|233
1727788800000|2024-10-01 13:20:00|5753.9|5753.2|5753.9|5753.2|5753.9|5753.2|5753.65|5752.95|349
1727788810000|2024-10-01 13:20:10|5754.15|5753.45|5754.15|5753.45|5754.15|5753.45|5754.15|5753.45|49
1727788820000|2024-10-01 13:20:20|5753.9|5753.2|5753.9|5753.2|5753.9|5753.2|5753.9|5753.2|57
1727788830000|2024-10-01 13:20:30|5753.65|5752.95|5752.9|5752.2|5753.65|5752.95|5752.9|5752.2|451
1727788840000|2024-10-01 13:20:40|5753.15|5752.45|5752.65|5751.95|5753.15|5752.45|5752.65|5751.95|210
1727788850000|2024-10-01 13:20:50|5752.4|5751.7|5752.4|5751.7|5752.4|5751.7|5752.15|5751.45|203
1727788860000|2024-10-01 13:21:00|5752.27|5751.57|5752.4|5751.7|5752.4|5751.7|5752.15|5751.45|114
1727788870000|2024-10-01 13:21:10|5752.65|5751.95|5753.15|5752.45|5753.15|5752.45|5752.65|5751.95|136
1727788880000|2024-10-01 13:21:20|5753.02|5752.32|5752.9|5752.2|5753.15|5752.45|5752.9|5752.2|128
1727788890000|2024-10-01 13:21:30|5753.15|5752.45|5753.15|5752.45|5753.15|5752.45|5753.15|5752.45|36
1727788900000|2024-10-01 13:21:40|5752.9|5752.2|5753.15|5752.45|5753.4|5752.7|5752.9|5752.2|157
1727788910000|2024-10-01 13:21:50|5752.9|5752.2|5753.15|5752.45|5753.15|5752.45|5752.9|5752.2|93
1727788920000|2024-10-01 13:22:00|5752.9|5752.2|5753.9|5753.2|5753.9|5753.2|5752.9|5752.2|273
1727788930000|2024-10-01 13:22:10|5753.65|5752.95|5753.9|5753.2|5753.9|5753.2|5753.65|5752.95|50
1727788940000|2024-10-01 13:22:20|5753.65|5752.95|5753.9|5753.2|5753.9|5753.2|5753.65|5752.95|37
1727788950000|2024-10-01 13:22:30|5753.65|5752.95|5753.65|5752.95|5753.65|5752.95|5753.4|5752.7|93
1727788960000|2024-10-01 13:22:40|5753.9|5753.2|5753.9|5753.2|5753.9|5753.2|5753.9|5753.2|53
1727788970000|2024-10-01 13:22:50|5754.15|5753.45|5754.15|5753.45|5754.15|5753.45|5753.9|5753.2|127
1727788980000|2024-10-01 13:23:00|||||||||17
1727788990000|2024-10-01 13:23:10|5754.4|5753.7|5754.15|5753.45|5754.4|5753.7|5754.15|5753.45|121
1727789000000|2024-10-01 13:23:20|5754.27|5753.57|5754.4|5753.7|5754.4|5753.7|5754.15|5753.45|79
1727789010000|2024-10-01 13:23:30|||||||||19
1727789020000|2024-10-01 13:23:40|5754.65|5753.95|5754.4|5753.7|5754.65|5753.95|5754.4|5753.7|106
1727789030000|2024-10-01 13:23:50|5754.15|5753.45|5754.15|5753.45|5754.15|5753.45|5754.15|5753.45|29
1727789040000|2024-10-01 13:24:00|||||||||43
1727789050000|2024-10-01 13:24:10|5754.4|5753.7|5754.15|5753.45|5754.4|5753.7|5754.15|5753.45|170
1727789060000|2024-10-01 13:24:20|5753.9|5753.2|5753.9|5753.2|5753.9|5753.2|5753.9|5753.2|30
1727789070000|2024-10-01 13:24:30|5753.65|5752.95|5753.9|5753.2|5753.9|5753.2|5753.65|5752.95|85
1727789080000|2024-10-01 13:24:40|5754.15|5753.45|5754.15|5753.45|5754.15|5753.45|5754.15|5753.45|45
1727789090000|2024-10-01 13:24:50|5754.4|5753.7|5754.4|5753.7|5754.65|5753.95|5754.4|5753.7|148
1727789100000|2024-10-01 13:25:00|5754.15|5753.45|5753.65|5752.95|5754.15|5753.45|5753.65|5752.95|370
1727789110000|2024-10-01 13:25:10|5753.9|5753.2|5753.65|5752.95|5754.15|5753.45|5753.65|5752.95|141
1727789120000|2024-10-01 13:25:20|5753.77|5753.07|5753.9|5753.2|5753.9|5753.2|5753.65|5752.95|84
1727789130000|2024-10-01 13:25:30|5753.65|5752.95|5753.65|5752.95|5753.65|5752.95|5753.65|5752.95|23
1727789140000|2024-10-01 13:25:40|5753.4|5752.7|5753.4|5752.7|5753.52|5752.82|5753.4|5752.7|119
1727789150000|2024-10-01 13:25:50|5753.52|5752.82|5753.65|5752.95|5753.65|5752.95|5753.52|5752.82|18
1727789160000|2024-10-01 13:26:00|5753.4|5752.7|5754.15|5753.45|5754.4|5753.7|5753.4|5752.7|217
1727789170000|2024-10-01 13:26:10|5753.9|5753.2|5753.9|5753.2|5754.15|5753.45|5753.9|5753.2|119
1727789180000|2024-10-01 13:26:20|5754.15|5753.45|5754.15|5753.45|5754.15|5753.45|5754.15|5753.45|123
1727789190000|2024-10-01 13:26:30|5754.4|5753.7|5754.65|5753.95|5754.65|5753.95|5754.4|5753.7|155
1727789200000|2024-10-01 13:26:40|5754.9|5754.2|5754.9|5754.2|5754.9|5754.2|5754.9|5754.2|115
1727789210000|2024-10-01 13:26:50|||||||||115
1727789220000|2024-10-01 13:27:00|5755.15|5754.45|5754.4|5753.7|5755.15|5754.45|5754.4|5753.7|203
1727789230000|2024-10-01 13:27:10|5754.15|5753.45|5754.4|5753.7|5754.4|5753.7|5754.15|5753.45|86
1727789240000|2024-10-01 13:27:20|5754.15|5753.45|5754.65|5753.95|5754.65|5753.95|5754.15|5753.45|106
1727789250000|2024-10-01 13:27:30|5754.9|5754.2|5754.65|5753.95|5755.15|5754.45|5754.65|5753.95|118
1727789260000|2024-10-01 13:27:40|5754.9|5754.2|5754.65|5753.95|5754.9|5754.2|5754.65|5753.95|128
1727789270000|2024-10-01 13:27:50|5754.77|5754.07|5754.4|5753.7|5754.9|5754.2|5754.4|5753.7|176
1727789280000|2024-10-01 13:28:00|5754.27|5753.57|5754.4|5753.7|5754.65|5753.95|5754.15|5753.45|203
1727789290000|2024-10-01 13:28:10|5754.52|5753.82|5754.65|5753.95|5754.65|5753.95|5754.52|5753.82|35
1727789300000|2024-10-01 13:28:20|5754.9|5754.2|5755.4|5754.7|5755.4|5754.7|5754.9|5754.2|110
1727789310000|2024-10-01 13:28:30|5755.15|5754.45|5754.9|5754.2|5755.15|5754.45|5754.77|5754.07|149
1727789320000|2024-10-01 13:28:40|5754.77|5754.07|5754.9|5754.2|5754.9|5754.2|5754.77|5754.07|42
1727789330000|2024-10-01 13:28:50|5754.77|5754.07|5754.9|5754.2|5754.9|5754.2|5754.77|5754.07|62
1727789340000|2024-10-01 13:29:00|5754.65|5753.95|5754.9|5754.2|5754.9|5754.2|5754.65|5753.95|157
1727789350000|2024-10-01 13:29:10|5755.15|5754.45|5755.4|5754.7|5755.4|5754.7|5755.15|5754.45|216
1727789360000|2024-10-01 13:29:20|5755.65|5754.95|5755.65|5754.95|5755.65|5754.95|5755.4|5754.7|136
1727789370000|2024-10-01 13:29:30|5755.4|5754.7|5755.4|5754.7|5755.65|5754.95|5755.27|5754.57|184
1727789380000|2024-10-01 13:29:40|5755.65|5754.95|5754.9|5754.2|5755.65|5754.95|5754.9|5754.2|247
1727789390000|2024-10-01 13:29:50|5754.65|5753.95|5755.4|5754.7|5755.4|5754.7|5754.52|5753.82|608
1727789400000|2024-10-01 13:30:00|5755.3|5754.8|5755.3|5754.8|5756.05|5755.55|5754.8|5754.3|3482
1727789410000|2024-10-01 13:30:10|5755.55|5755.05|5753.8|5753.3|5755.55|5755.05|5753.8|5753.3|1664
1727789420000|2024-10-01 13:30:20|5753.55|5753.05|5753.8|5753.3|5754.3|5753.8|5753.3|5752.8|1373
1727789430000|2024-10-01 13:30:30|5753.55|5753.05|5752.05|5751.55|5754.05|5753.55|5751.8|5751.3|1535
1727789440000|2024-10-01 13:30:40|5751.8|5751.3|5750.05|5749.55|5752.05|5751.55|5750.05|5749.55|1827
1727789450000|2024-10-01 13:30:50|5750.3|5749.8|5750.55|5750.05|5751.55|5751.05|5750.05|5749.55|1437
1727789460000|2024-10-01 13:31:00|5751.05|5750.55|5749.8|5749.3|5751.05|5750.55|5749.55|5749.05|1657
1727789470000|2024-10-01 13:31:10|5749.55|5749.05|5750.05|5749.55|5750.05|5749.55|5749.55|5749.05|660
1727789480000|2024-10-01 13:31:20|5749.55|5749.05|5749.55|5749.05|5750.05|5749.55|5749.05|5748.55|1623
1727789490000|2024-10-01 13:31:30|5749.8|5749.3|5747.8|5747.3|5749.8|5749.3|5747.8|5747.3|1513
1727789500000|2024-10-01 13:31:40|5747.55|5747.05|5746.05|5745.55|5747.55|5747.05|5746.05|5745.55|2096
1727789510000|2024-10-01 13:31:50|5746.3|5745.8|5746.55|5746.05|5747.05|5746.55|5745.8|5745.3|1218
1727789520000|2024-10-01 13:32:00|5746.8|5746.3|5744.55|5744.05|5747.05|5746.55|5744.55|5744.05|2717
1727789530000|2024-10-01 13:32:10|5744.8|5744.3|5745.8|5745.3|5746.05|5745.55|5744.55|5744.05|1984
1727789540000|2024-10-01 13:32:20|5745.55|5745.05|5744.8|5744.3|5745.55|5745.05|5744.8|5744.3|1001
1727789550000|2024-10-01 13:32:30|5745.05|5744.55|5742.55|5742.05|5745.8|5745.3|5742.05|5741.55|3373
1727789560000|2024-10-01 13:32:40|5742.3|5741.8|5744.55|5744.05|5745.05|5744.55|5742.3|5741.8|2368
1727789570000|2024-10-01 13:32:50|5744.3|5743.8|5737.55|5737.05|5744.55|5744.05|5736.8|5736.3|6076
1727789580000|2024-10-01 13:33:00|5738.05|5737.55|5739.05|5738.55|5740.3|5739.8|5738.05|5737.55|2132
1727789590000|2024-10-01 13:33:10|5738.8|5738.3|5738.55|5738.05|5739.3|5738.8|5737.55|5737.05|1837
1727789600000|2024-10-01 13:33:20|5738.8|5738.3|5739.3|5738.8|5740.8|5740.3|5738.8|5738.3|3250
1727789610000|2024-10-01 13:33:30|5738.8|5738.3|5737.05|5736.55|5738.8|5738.3|5737.05|5736.55|2407
1727789620000|2024-10-01 13:33:40|5737.3|5736.8|5735.8|5735.3|5737.55|5737.05|5735.3|5734.8|1734
1727789630000|2024-10-01 13:33:50|5736.05|5735.55|5733.05|5732.55|5736.67|5736.17|5733.05|5732.55|2361
1727789640000|2024-10-01 13:34:00|5732.3|5731.8|5731.8|5731.3|5732.92|5732.42|5731.05|5730.55|4260
1727789650000|2024-10-01 13:34:10|5731.55|5731.05|5732.55|5732.05|5734.05|5733.55|5731.55|5731.05|1998
1727789660000|2024-10-01 13:34:20|5733.05|5732.55|5731.05|5730.55|5733.55|5733.05|5730.8|5730.3|2352
1727789670000|2024-10-01 13:34:30|5730.8|5730.3|5729.8|5729.3|5731.3|5730.8|5729.55|5729.05|1878
1727789680000|2024-10-01 13:34:40|5729.92|5729.42|5730.05|5729.55|5730.05|5729.55|5728.55|5728.05|1600
1727789690000|2024-10-01 13:34:50|5729.8|5729.3|5731.05|5730.55|5731.3|5730.8|5729.05|5728.55|1373
1727789700000|2024-10-01 13:35:00|5730.55|5730.05|5729.3|5728.8|5730.55|5730.05|5726.8|5726.3|3573
1727789710000|2024-10-01 13:35:10|5729.05|5728.55|5730.3|5729.8|5730.3|5729.8|5728.05|5727.55|1854
1727789720000|2024-10-01 13:35:20|5730.55|5730.05|5729.8|5729.3|5732.05|5731.55|5729.8|5729.3|1462
1727789730000|2024-10-01 13:35:30|5730.05|5729.55|5728.8|5728.3|5730.05|5729.55|5728.3|5727.8|1899
1727789740000|2024-10-01 13:35:40|5729.05|5728.55|5729.55|5729.05|5730.05|5729.55|5728.8|5728.3|1863
1727789750000|2024-10-01 13:35:50|5728.8|5728.3|5729.55|5729.05|5729.55|5729.05|5728.55|5728.05|1588
1727789760000|2024-10-01 13:36:00|5729.05|5728.55|5728.05|5727.55|5729.3|5728.8|5727.3|5726.8|1896
1727789770000|2024-10-01 13:36:10|5727.8|5727.3|5729.05|5728.55|5729.55|5729.05|5727.8|5727.3|1640
1727789780000|2024-10-01 13:36:20|5728.8|5728.3|5728.05|5727.55|5729.05|5728.55|5727.8|5727.3|1014
1727789790000|2024-10-01 13:36:30|5728.3|5727.8|5727.55|5727.05|5728.3|5727.8|5727.05|5726.55|1190
1727789800000|2024-10-01 13:36:40|5727.3|5726.8|5726.8|5726.3|5727.3|5726.8|5726.05|5725.55|1290
1727789810000|2024-10-01 13:36:50|5726.55|5726.05|5725.55|5725.05|5727.3|5726.8|5725.3|5724.8|1211
1727789820000|2024-10-01 13:37:00|5725.05|5724.55|5726.3|5725.8|5726.8|5726.3|5725.05|5724.55|1584
1727789830000|2024-10-01 13:37:10|5726.05|5725.55|5727.8|5727.3|5727.8|5727.3|5726.05|5725.55|1292
1727789840000|2024-10-01 13:37:20|5727.55|5727.05|5727.05|5726.55|5728.05|5727.55|5727.05|5726.55|859
1727789850000|2024-10-01 13:37:30|5726.8|5726.3|5721.8|5721.3|5726.8|5726.3|5721.8|5721.3|3146
1727789860000|2024-10-01 13:37:40|5721.55|5721.05|5722.05|5721.55|5723.55|5723.05|5720.55|5720.05|2878
1727789870000|2024-10-01 13:37:50|5721.8|5721.3|5719.3|5718.8|5721.8|5721.3|5718.05|5717.55|2737
1727789880000|2024-10-01 13:38:00|5719.05|5718.55|5720.8|5720.3|5720.8|5720.3|5717.55|5717.05|2023
1727789890000|2024-10-01 13:38:10|5720.3|5719.8|5720.67|5720.17|5720.8|5720.3|5719.8|5719.3|1845
1727789900000|2024-10-01 13:38:20|5720.55|5720.05|5721.05|5720.55|5721.55|5721.05|5719.8|5719.3|1569
1727789910000|2024-10-01 13:38:30|5720.55|5720.05|5719.8|5719.3|5721.05|5720.55|5718.8|5718.3|2533
1727789920000|2024-10-01 13:38:40|5719.55|5719.05|5720.05|5719.55|5720.05|5719.55|5718.05|5717.55|1509
1727789930000|2024-10-01 13:38:50|5719.55|5719.05|5719.17|5718.67|5719.55|5719.05|5718.55|5718.05|1288
1727789940000|2024-10-01 13:39:00|5719.05|5718.55|5719.8|5719.3|5720.55|5720.05|5718.05|5717.55|2062
1727789950000|2024-10-01 13:39:10|5719.55|5719.05|5720.55|5720.05|5721.05|5720.55|5719.05|5718.55|1778
1727789960000|2024-10-01 13:39:20|5720.3|5719.8|5720.55|5720.05|5721.55|5721.05|5720.3|5719.8|1684
1727789970000|2024-10-01 13:39:30|5720.05|5719.55|5720.05|5719.55|5720.55|5720.05|5718.8|5718.3|2026
1727789980000|2024-10-01 13:39:40|5719.8|5719.3|5721.8|5721.3|5722.3|5721.8|5718.8|5718.3|1812
1727789990000|2024-10-01 13:39:50|5722.05|5721.55|5724.3|5723.8|5724.42|5723.92|5722.05|5721.55|2357
1727790000000|2024-10-01 13:40:00|5723.05|5722.55|5722.8|5722.3|5723.8|5723.3|5722.3|5721.8|2883
1727790010000|2024-10-01 13:40:10|5722.3|5721.8|5721.8|5721.3|5722.8|5722.3|5721.05|5720.55|1568
1727790020000|2024-10-01 13:40:20|5721.3|5720.8|5720.8|5720.3|5721.55|5721.05|5720.3|5719.8|1625
1727790030000|2024-10-01 13:40:30|5720.55|5720.05|5720.05|5719.55|5720.8|5720.3|5719.55|5719.05|1161
1727790040000|2024-10-01 13:40:40|5719.8|5719.3|5720.05|5719.55|5720.8|5720.3|5719.8|5719.3|1083
1727790050000|2024-10-01 13:40:50|5720.3|5719.8|5721.3|5720.8|5721.3|5720.8|5719.8|5719.3|666
1727790060000|2024-10-01 13:41:00|5721.05|5720.55|5721.05|5720.55|5721.3|5720.8|5720.17|5719.67|1013
1727790070000|2024-10-01 13:41:10|5720.8|5720.3|5719.05|5718.55|5720.8|5720.3|5719.05|5718.55|1134
1727790080000|2024-10-01 13:41:20|5718.92|5718.42|5720.3|5719.8|5720.55|5720.05|5717.3|5716.8|1548
1727790090000|2024-10-01 13:41:30|5720.05|5719.55|5720.55|5720.05|5720.8|5720.3|5719.55|5719.05|1009
1727790100000|2024-10-01 13:41:40|5720.42|5719.92|5719.8|5719.3|5721.05|5720.55|5719.55|5719.05|1283
1727790110000|2024-10-01 13:41:50|5720.3|5719.8|5721.3|5720.8|5721.42|5720.92|5719.8|5719.3|935
1727790120000|2024-10-01 13:42:00|5720.8|5720.3|5720.17|5719.67|5720.8|5720.3|5719.55|5719.05|1350
1727790130000|2024-10-01 13:42:10|5720.3|5719.8|5720.55|5720.05|5720.55|5720.05|5718.8|5718.3|1071
1727790140000|2024-10-01 13:42:20|5720.3|5719.8|5722.55|5722.05|5722.55|5722.05|5720.05|5719.55|1432
1727790150000|2024-10-01 13:42:30|5721.67|5721.17|5720.55|5720.05|5721.67|5721.17|5720.3|5719.8|1521
1727790160000|2024-10-01 13:42:40|5720.42|5719.92|5719.8|5719.3|5720.55|5720.05|5718.92|5718.42|1092
1727790170000|2024-10-01 13:42:50|5720.3|5719.8|5721.3|5720.8|5721.55|5721.05|5719.8|5719.3|512
1727790180000|2024-10-01 13:43:00|5721.55|5721.05|5721.3|5720.8|5721.8|5721.3|5720.8|5720.3|803
1727790190000|2024-10-01 13:43:10|5722.05|5721.55|5724.05|5723.55|5724.3|5723.8|5721.55|5721.05|1480
1727790200000|2024-10-01 13:43:20|5724.17|5723.67|5725.3|5724.8|5725.3|5724.8|5723.55|5723.05|1177
1727790210000|2024-10-01 13:43:30|5725.55|5725.05|5726.3|5725.8|5727.05|5726.55|5725.55|5725.05|1918
1727790220000|2024-10-01 13:43:40|5726.05|5725.55|5725.8|5725.3|5726.8|5726.3|5725.55|5725.05|1450
1727790230000|2024-10-01 13:43:50|5725.55|5725.05|5725.05|5724.55|5725.8|5725.3|5723.92|5723.42|1483
1727790240000|2024-10-01 13:44:00|5724.8|5724.3|5725.42|5724.92|5726.8|5726.3|5724.8|5724.3|1013
1727790250000|2024-10-01 13:44:10|5725.3|5724.8|5723.05|5722.55|5725.55|5725.05|5723.05|5722.55|1222
1727790260000|2024-10-01 13:44:20|5722.3|5721.8|5721.3|5720.8|5722.3|5721.8|5720.3|5719.8|1468
1727790270000|2024-10-01 13:44:30|5721.8|5721.3|5722.8|5722.3|5723.3|5722.8|5721.55|5721.05|904
1727790280000|2024-10-01 13:44:40|5723.05|5722.55|5721.8|5721.3|5723.55|5723.05|5721.05|5720.55|1011
1727790290000|2024-10-01 13:44:50|5721.55|5721.05|5722.05|5721.55|5722.05|5721.55|5721.55|5721.05|465
1727790300000|2024-10-01 13:45:00|5721.8|5721.3|5719.8|5719.3|5721.8|5721.3|5717.8|5717.3|1968
1727790310000|2024-10-01 13:45:10|5719.3|5718.8|5718.55|5718.05|5719.3|5718.8|5718.05|5717.55|1519
1727790320000|2024-10-01 13:45:20|5718.3|5717.8|5714.05|5713.55|5718.3|5717.8|5713.8|5713.3|3081
1727790330000|2024-10-01 13:45:30|5713.8|5713.3|5715.05|5714.55|5715.8|5715.3|5713.8|5713.3|1683
1727790340000|2024-10-01 13:45:40|5715.3|5714.8|5715.55|5715.05|5716.3|5715.8|5715.05|5714.55|1152
1727790350000|2024-10-01 13:45:50|5715.42|5714.92|5716.3|5715.8|5717.05|5716.55|5715.3|5714.8|1434
1727790360000|2024-10-01 13:46:00|5717.05|5716.55|5716.55|5716.05|5718.55|5718.05|5716.3|5715.8|1565
1727790370000|2024-10-01 13:46:10|5716.3|5715.8|5716.55|5716.05|5716.55|5716.05|5714.8|5714.3|1274
1727790380000|2024-10-01 13:46:20|5716.8|5716.3|5717.3|5716.8|5718.05|5717.55|5716.8|5716.3|1422
1727790390000|2024-10-01 13:46:30|5717.8|5717.3|5717.8|5717.3|5718.8|5718.3|5717.55|5717.05|1289
1727790400000|2024-10-01 13:46:40|5718.05|5717.55|5717.92|5717.42|5718.05|5717.55|5716.55|5716.05|888
1727790410000|2024-10-01 13:46:50|5717.8|5717.3|5716.8|5716.3|5718.05|5717.55|5716.8|5716.3|1384
1727790420000|2024-10-01 13:47:00|5716.05|5715.55|5714.55|5714.05|5716.42|5715.92|5714.3|5713.8|2841
1727790430000|2024-10-01 13:47:10|5714.8|5714.3|5713.55|5713.05|5714.8|5714.3|5713.05|5712.55|1751
1727790440000|2024-10-01 13:47:20|5714.05|5713.55|5716.3|5715.8|5716.55|5716.05|5713.55|5713.05|1013
1727790450000|2024-10-01 13:47:30|5716.05|5715.55|5714.8|5714.3|5716.17|5715.67|5714.67|5714.17|1107
1727790460000|2024-10-01 13:47:40|5714.67|5714.17|5711.05|5710.55|5714.67|5714.17|5711.05|5710.55|2202
1727790470000|2024-10-01 13:47:50|5711.55|5711.05|5712.3|5711.8|5713.05|5712.55|5711.05|5710.55|1338
1727790480000|2024-10-01 13:48:00|5712.17|5711.67|5710.55|5710.05|5712.17|5711.67|5709.8|5709.3|2690
1727790490000|2024-10-01 13:48:10|5710.8|5710.3|5711.05|5710.55|5712.3|5711.8|5710.8|5710.3|1762
1727790500000|2024-10-01 13:48:20|5711.3|5710.8|5712.3|5711.8|5713.8|5713.3|5711.05|5710.55|1900
1727790510000|2024-10-01 13:48:30|5712.55|5712.05|5711.8|5711.3|5712.55|5712.05|5711.05|5710.55|1299
1727790520000|2024-10-01 13:48:40|5711.55|5711.05|5710.55|5710.05|5711.8|5711.3|5710.55|5710.05|811
1727790530000|2024-10-01 13:48:50|5710.8|5710.3|5710.8|5710.3|5711.55|5711.05|5710.3|5709.8|1189
1727790540000|2024-10-01 13:49:00|5711.05|5710.55|5713.8|5713.3|5714.05|5713.55|5710.8|5710.3|1315
1727790550000|2024-10-01 13:49:10|5714.3|5713.8|5714.8|5714.3|5716.3|5715.8|5713.8|5713.3|1687
1727790560000|2024-10-01 13:49:20|5714.55|5714.05|5714.55|5714.05|5714.55|5714.05|5713.3|5712.8|1402
1727790570000|2024-10-01 13:49:30|5714.3|5713.8|5713.8|5713.3|5715.3|5714.8|5713.8|5713.3|1055
1727790580000|2024-10-01 13:49:40|5712.8|5712.3|5712.8|5712.3|5713.8|5713.3|5712.3|5711.8|1170
1727790590000|2024-10-01 13:49:50|5712.55|5712.05|5712.55|5712.05|5713.3|5712.8|5712.3|5711.8|839
1727790600000|2024-10-01 13:50:00|5712.67|5712.17|5712.05|5711.55|5713.3|5712.8|5711.3|5710.8|1083
1727790610000|2024-10-01 13:50:10|5712.3|5711.8|5712.8|5712.3|5713.05|5712.55|5712.05|5711.55|827
1727790620000|2024-10-01 13:50:20|5711.3|5710.8|5712.05|5711.55|5712.05|5711.55|5711.3|5710.8|1155
1727790630000|2024-10-01 13:50:30|5712.3|5711.8|5710.8|5710.3|5712.8|5712.3|5710.8|5710.3|1234
1727790640000|2024-10-01 13:50:40|5711.05|5710.55|5709.3|5708.8|5711.05|5710.55|5709.3|5708.8|1955
1727790650000|2024-10-01 13:50:50|5709.55|5709.05|5710.8|5710.3|5711.3|5710.8|5709.05|5708.55|1600
1727790660000|2024-10-01 13:51:00|5711.05|5710.55|5709.55|5709.05|5711.05|5710.55|5709.3|5708.8|946
1727790670000|2024-10-01 13:51:10|5709.8|5709.3|5709.05|5708.55|5710.3|5709.8|5708.8|5708.3|1399
1727790680000|2024-10-01 13:51:20|5708.8|5708.3|5709.55|5709.05|5709.8|5709.3|5707.3|5706.8|2326
1727790690000|2024-10-01 13:51:30|5709.3|5708.8|5709.05|5708.55|5710.42|5709.92|5708.8|5708.3|1156
1727790700000|2024-10-01 13:51:40|5708.8|5708.3|5709.05|5708.55|5710.05|5709.55|5708.3|5707.8|990
1727790710000|2024-10-01 13:51:50|5708.8|5708.3|5708.55|5708.05|5708.8|5708.3|5707.8|5707.3|681
1727790720000|2024-10-01 13:52:00|5708.8|5708.3|5708.55|5708.05|5710.05|5709.55|5708.3|5707.8|1139
1727790730000|2024-10-01 13:52:10|5708.3|5707.8|5708.3|5707.8|5709.3|5708.8|5708.05|5707.55|860
1727790740000|2024-10-01 13:52:20|5708.55|5708.05|5709.05|5708.55|5709.3|5708.8|5708.3|5707.8|691
1727790750000|2024-10-01 13:52:30|5708.8|5708.3|5708.55|5708.05|5709.05|5708.55|5707.8|5707.3|760
1727790760000|2024-10-01 13:52:40|5708.8|5708.3|5708.55|5708.05|5709.3|5708.8|5708.05|5707.55|769
1727790770000|2024-10-01 13:52:50|5708.42|5707.92|5706.3|5705.8|5708.42|5707.92|5706.3|5705.8|1620
1727790780000|2024-10-01 13:53:00|5706.55|5706.05|5708.05|5707.55|5708.55|5708.05|5706.05|5705.55|1207
1727790790000|2024-10-01 13:53:10|5707.8|5707.3|5707.8|5707.3|5708.8|5708.3|5707.05|5706.55|935
1727790800000|2024-10-01 13:53:20|5707.55|5707.05|5710.3|5709.8|5710.55|5710.05|5706.55|5706.05|1539
1727790810000|2024-10-01 13:53:30|5710.55|5710.05|5710.55|5710.05|5711.05|5710.55|5709.8|5709.3|1660
1727790820000|2024-10-01 13:53:40|5710.3|5709.8|5712.3|5711.8|5713.3|5712.8|5710.05|5709.55|1368
1727790830000|2024-10-01 13:53:50|5712.05|5711.55|5713.55|5713.05|5714.55|5714.05|5712.05|5711.55|1883
1727790840000|2024-10-01 13:54:00|5713.42|5712.92|5712.3|5711.8|5713.55|5713.05|5711.3|5710.8|1274
1727790850000|2024-10-01 13:54:10|5712.05|5711.55|5710.55|5710.05|5712.55|5712.05|5710.3|5709.8|1254
1727790860000|2024-10-01 13:54:20|5710.8|5710.3|5711.8|5711.3|5712.55|5712.05|5710.8|5710.3|836
1727790870000|2024-10-01 13:54:30|5711.55|5711.05|5711.55|5711.05|5712.55|5712.05|5711.55|5711.05|663
1727790880000|2024-10-01 13:54:40|5711.67|5711.17|5711.05|5710.55|5712.05|5711.55|5710.8|5710.3|716
1727790890000|2024-10-01 13:54:50|5710.8|5710.3|5710.55|5710.05|5711.3|5710.8|5710.05|5709.55|683
1727790900000|2024-10-01 13:55:00|5710.3|5709.8|5706.55|5706.05|5712.3|5711.8|5706.55|5706.05|5356
1727790910000|2024-10-01 13:55:10|5706.3|5705.8|5707.8|5707.3|5707.8|5707.3|5705.55|5705.05|2292
1727790920000|2024-10-01 13:55:20|5708.05|5707.55|5707.55|5707.05|5708.3|5707.8|5706.8|5706.3|864
1727790930000|2024-10-01 13:55:30|5707.3|5706.8|5706.8|5706.3|5707.3|5706.8|5706.05|5705.55|1068
1727790940000|2024-10-01 13:55:40|5706.67|5706.17|5706.05|5705.55|5707.05|5706.55|5706.05|5705.55|691
1727790950000|2024-10-01 13:55:50|5706.3|5705.8|5707.8|5707.3|5707.8|5707.3|5706.3|5705.8|747
1727790960000|2024-10-01 13:56:00|5707.55|5707.05|5709.8|5709.3|5711.05|5710.55|5706.8|5706.3|2592
1727790970000|2024-10-01 13:56:10|5710.3|5709.8|5707.8|5707.3|5710.55|5710.05|5707.55|5707.05|1574
1727790980000|2024-10-01 13:56:20|5707.55|5707.05|5708.55|5708.05|5709.8|5709.3|5707.3|5706.8|2045
1727790990000|2024-10-01 13:56:30|5708.3|5707.8|5709.05|5708.55|5710.8|5710.3|5707.55|5707.05|1424
1727791000000|2024-10-01 13:56:40|5709.3|5708.8|5709.3|5708.8|5710.05|5709.55|5708.55|5708.05|712
1727791010000|2024-10-01 13:56:50|5709.05|5708.55|5711.05|5710.55|5711.3|5710.8|5708.8|5708.3|986
1727791020000|2024-10-01 13:57:00|5711.55|5711.05|5713.05|5712.55|5713.3|5712.8|5711.05|5710.55|1503
1727791030000|2024-10-01 13:57:10|5712.8|5712.3|5711.8|5711.3|5713.55|5713.05|5711.3|5710.8|906
1727791040000|2024-10-01 13:57:20|5712.05|5711.55|5712.8|5712.3|5713.05|5712.55|5711.3|5710.8|819
1727791050000|2024-10-01 13:57:30|5713.05|5712.55|5714.05|5713.55|5714.05|5713.55|5712.55|5712.05|649
1727791060000|2024-10-01 13:57:40|5713.8|5713.3|5715.05|5714.55|5715.55|5715.05|5713.8|5713.3|957
1727791070000|2024-10-01 13:57:50|5714.8|5714.3|5715.05|5714.55|5715.05|5714.55|5714.3|5713.8|938
1727791080000|2024-10-01 13:58:00|5715.3|5714.8|5715.3|5714.8|5715.92|5715.42|5715.17|5714.67|892
1727791090000|2024-10-01 13:58:10|5715.55|5715.05|5714.05|5713.55|5715.55|5715.05|5713.92|5713.42|852
1727791100000|2024-10-01 13:58:20|5713.92|5713.42|5714.8|5714.3|5714.8|5714.3|5713.17|5712.67|842
1727791110000|2024-10-01 13:58:30|5714.55|5714.05|5716.3|5715.8|5716.55|5716.05|5713.8|5713.3|891
1727791120000|2024-10-01 13:58:40|5716.55|5716.05|5715.3|5714.8|5716.55|5716.05|5715.3|5714.8|1055
1727791130000|2024-10-01 13:58:50|5715.05|5714.55|5715.3|5714.8|5715.55|5715.05|5714.55|5714.05|421
1727791140000|2024-10-01 13:59:00|5715.17|5714.67|5715.3|5714.8|5715.8|5715.3|5714.67|5714.17|453
1727791150000|2024-10-01 13:59:10|5715.42|5714.92|5715.17|5714.67|5715.55|5715.05|5714.55|5714.05|352
1727791160000|2024-10-01 13:59:20|5714.67|5714.17|5715.05|5714.55|5715.17|5714.67|5714.3|5713.8|530
1727791170000|2024-10-01 13:59:30|5714.67|5714.17|5714.67|5714.17|5715.05|5714.55|5714.05|5713.55|485
1727791180000|2024-10-01 13:59:40|5714.8|5714.3|5715.8|5715.3|5715.8|5715.3|5714.8|5714.3|340
1727791190000|2024-10-01 13:59:50|5716.3|5715.8|5715.92|5715.42|5716.3|5715.8|5715.17|5714.67|544
1727791200000|2024-10-01 14:00:00|5715.3|5714.8|5714.8|5714.3|5716.55|5716.05|5708.55|5708.05|3692
1727791210000|2024-10-01 14:00:10|5714.55|5714.05|5716.55|5716.05|5716.55|5716.05|5713.67|5713.17|1797
1727791220000|2024-10-01 14:00:20|5720.8|5720.3|5720.3|5719.8|5720.8|5720.3|5717.05|5716.55|4339
1727791230000|2024-10-01 14:00:30|5720.55|5720.05|5720.55|5720.05|5723.3|5722.8|5718.42|5717.92|3059
1727791240000|2024-10-01 14:00:40|5720.05|5719.55|5716.55|5716.05|5720.05|5719.55|5716.3|5715.8|1653
1727791250000|2024-10-01 14:00:50|5715.55|5715.05|5714.05|5713.55|5715.8|5715.3|5713.55|5713.05|1909
1727791260000|2024-10-01 14:01:00|5713.8|5713.3|5713.55|5713.05|5715.05|5714.55|5712.8|5712.3|3026
1727791270000|2024-10-01 14:01:10|5714.05|5713.55|5714.3|5713.8|5714.55|5714.05|5713.05|5712.55|1527
1727791280000|2024-10-01 14:01:20|5714.55|5714.05|5712.92|5712.42|5714.55|5714.05|5712.55|5712.05|990
1727791290000|2024-10-01 14:01:30|5713.3|5712.8|5714.3|5713.8|5715.8|5715.3|5712.8|5712.3|1209
1727791300000|2024-10-01 14:01:40|5714.55|5714.05|5713.8|5713.3|5715.92|5715.42|5713.3|5712.8|940
1727791310000|2024-10-01 14:01:50|5713.92|5713.42|5714.8|5714.3|5715.55|5715.05|5712.3|5711.8|804
1727791320000|2024-10-01 14:02:00|5714.55|5714.05|5713.3|5712.8|5715.05|5714.55|5712.8|5712.3|1156
1727791330000|2024-10-01 14:02:10|5713.05|5712.55|5712.8|5712.3|5713.8|5713.3|5711.8|5711.3|1140
1727791340000|2024-10-01 14:02:20|5713.55|5713.05|5712.42|5711.92|5714.3|5713.8|5711.8|5711.3|933
1727791350000|2024-10-01 14:02:30|5712.3|5711.8|5710.3|5709.8|5712.8|5712.3|5710.3|5709.8|1242
1727791360000|2024-10-01 14:02:40|5710.55|5710.05|5710.55|5710.05|5710.8|5710.3|5709.8|5709.3|807
1727791370000|2024-10-01 14:02:50|5709.8|5709.3|5713.55|5713.05|5713.55|5713.05|5709.8|5709.3|1096
1727791380000|2024-10-01 14:03:00|5713.3|5712.8|5712.42|5711.92|5713.55|5713.05|5711.8|5711.3|1093
1727791390000|2024-10-01 14:03:10|5712.55|5712.05|5713.55|5713.05|5713.8|5713.3|5711.3|5710.8|900
1727791400000|2024-10-01 14:03:20|5713.8|5713.3|5711.8|5711.3|5714.05|5713.55|5711.55|5711.05|1402
1727791410000|2024-10-01 14:03:30|5711.55|5711.05|5711.3|5710.8|5711.8|5711.3|5711.05|5710.55|682
1727791420000|2024-10-01 14:03:40|5711.42|5710.92|5712.3|5711.8|5712.8|5712.3|5710.55|5710.05|853
1727791430000|2024-10-01 14:03:50|5712.05|5711.55|5712.55|5712.05|5713.05|5712.55|5711.55|5711.05|675
1727791440000|2024-10-01 14:04:00|5712.3|5711.8|5712.55|5712.05|5713.05|5712.55|5711.8|5711.3|745
1727791450000|2024-10-01 14:04:10|5712.3|5711.8|5711.8|5711.3|5712.55|5712.05|5711.3|5710.8|679
1727791460000|2024-10-01 14:04:20|5712.3|5711.8|5712.05|5711.55|5712.3|5711.8|5711.05|5710.55|868
1727791470000|2024-10-01 14:04:30|5712.3|5711.8|5715.05|5714.55|5715.8|5715.3|5712.3|5711.8|956
1727791480000|2024-10-01 14:04:40|5714.92|5714.42|5716.55|5716.05|5716.55|5716.05|5714.05|5713.55|914
1727791490000|2024-10-01 14:04:50|5717.05|5716.55|5715.8|5715.3|5717.3|5716.8|5715.55|5715.05|851
1727791500000|2024-10-01 14:05:00|5715.05|5714.55|5714.3|5713.8|5715.05|5714.55|5713.3|5712.8|1083
1727791510000|2024-10-01 14:05:10|5713.8|5713.3|5715.05|5714.55|5715.3|5714.8|5713.3|5712.8|807
1727791520000|2024-10-01 14:05:20|5715.55|5715.05|5713.05|5712.55|5715.55|5715.05|5713.05|5712.55|578
1727791530000|2024-10-01 14:05:30|5713.3|5712.8|5712.3|5711.8|5713.3|5712.8|5712.05|5711.55|823
1727791540000|2024-10-01 14:05:40|5712.55|5712.05|5711.17|5710.67|5713.3|5712.8|5711.17|5710.67|1318
1727791550000|2024-10-01 14:05:50|5711.3|5710.8|5712.05|5711.55|5712.05|5711.55|5710.8|5710.3|898
1727791560000|2024-10-01 14:06:00|5711.55|5711.05|5710.3|5709.8|5711.55|5711.05|5709.55|5709.05|1447
1727791570000|2024-10-01 14:06:10|5710.8|5710.3|5710.42|5709.92|5710.8|5710.3|5710.05|5709.55|804
1727791580000|2024-10-01 14:06:20|5710.55|5710.05|5709.8|5709.3|5710.8|5710.3|5708.55|5708.05|2434
1727791590000|2024-10-01 14:06:30|5709.55|5709.05|5707.05|5706.55|5710.05|5709.55|5707.05|5706.55|1063
1727791600000|2024-10-01 14:06:40|5706.8|5706.3|5706.55|5706.05|5707.05|5706.55|5706.05|5705.55|1786
1727791610000|2024-10-01 14:06:50|5706.8|5706.3|5707.05|5706.55|5708.05|5707.55|5706.8|5706.3|1187
1727791620000|2024-10-01 14:07:00|5706.8|5706.3|5705.05|5704.55|5707.3|5706.8|5704.05|5703.55|3215
1727791630000|2024-10-01 14:07:10|5704.8|5704.3|5704.05|5703.55|5705.3|5704.8|5703.8|5703.3|1241
1727791640000|2024-10-01 14:07:20|5704.3|5703.8|5704.8|5704.3|5705.3|5704.8|5703.8|5703.3|988
1727791650000|2024-10-01 14:07:30|5705.55|5705.05|5703.05|5702.55|5706.05|5705.55|5702.3|5701.8|1396
1727791660000|2024-10-01 14:07:40|5702.8|5702.3|5703.05|5702.55|5703.3|5702.8|5702.3|5701.8|1084
1727791670000|2024-10-01 14:07:50|5702.55|5702.05|5702.8|5702.3|5703.05|5702.55|5701.8|5701.3|2008
1727791680000|2024-10-01 14:08:00|5702.3|5701.8|5703.3|5702.8|5703.8|5703.3|5702.3|5701.8|1273
1727791690000|2024-10-01 14:08:10|5703.05|5702.55|5702.8|5702.3|5703.05|5702.55|5701.8|5701.3|1046
1727791700000|2024-10-01 14:08:20|5703.3|5702.8|5703.3|5702.8|5705.05|5704.55|5703.05|5702.55|1390
1727791710000|2024-10-01 14:08:30|5703.05|5702.55|5703.8|5703.3|5703.8|5703.3|5702.55|5702.05|774
1727791720000|2024-10-01 14:08:40|5703.3|5702.8|5704.05|5703.55|5704.3|5703.8|5703.05|5702.55|830
1727791730000|2024-10-01 14:08:50|5704.3|5703.8|5702.8|5702.3|5704.55|5704.05|5702.8|5702.3|924
1727791740000|2024-10-01 14:09:00|5702.55|5702.05|5703.55|5703.05|5703.8|5703.3|5702.55|5702.05|751
1727791750000|2024-10-01 14:09:10|5703.3|5702.8|5702.8|5702.3|5703.55|5703.05|5702.8|5702.3|467
1727791760000|2024-10-01 14:09:20|5702.55|5702.05|5700.05|5699.55|5702.8|5702.3|5699.55|5699.05|3034
1727791770000|2024-10-01 14:09:30|5700.3|5699.8|5700.8|5700.3|5702.05|5701.55|5700.3|5699.8|1146
1727791780000|2024-10-01 14:09:40|5700.55|5700.05|5699.8|5699.3|5700.8|5700.3|5699.3|5698.8|1273
1727791790000|2024-10-01 14:09:50|5699.55|5699.05|5698.8|5698.3|5699.55|5699.05|5698.3|5697.8|1224
1727791800000|2024-10-01 14:10:00|5698.3|5697.8|5700.05|5699.55|5700.3|5699.8|5698.05|5697.55|1399
1727791810000|2024-10-01 14:10:10|5699.8|5699.3|5698.05|5697.55|5699.8|5699.3|5698.05|5697.55|1052
1727791820000|2024-10-01 14:10:20|5698.3|5697.8|5697.8|5697.3|5698.3|5697.8|5696.55|5696.05|2812
1727791830000|2024-10-01 14:10:30|5697.55|5697.05|5697.3|5696.8|5698.3|5697.8|5697.3|5696.8|1210
1727791840000|2024-10-01 14:10:40|5697.05|5696.55|5697.3|5696.8|5697.8|5697.3|5696.55|5696.05|1760
1727791850000|2024-10-01 14:10:50|5697.05|5696.55|5695.3|5694.8|5697.3|5696.8|5693.3|5692.8|6047
1727791860000|2024-10-01 14:11:00|5695.55|5695.05|5696.3|5695.8|5696.55|5696.05|5693.3|5692.8|2433
1727791870000|2024-10-01 14:11:10|5695.55|5695.05|5694.8|5694.3|5696.05|5695.55|5694.55|5694.05|1872
1727791880000|2024-10-01 14:11:20|5694.55|5694.05|5694.05|5693.55|5695.55|5695.05|5693.8|5693.3|1062
1727791890000|2024-10-01 14:11:30|5693.8|5693.3|5694.55|5694.05|5694.8|5694.3|5693.3|5692.8|1376
1727791900000|2024-10-01 14:11:40|5694.8|5694.3|5694.55|5694.05|5694.8|5694.3|5692.8|5692.3|1345
1727791910000|2024-10-01 14:11:50|5694.8|5694.3|5693.8|5693.3|5694.8|5694.3|5693.8|5693.3|796
1727791920000|2024-10-01 14:12:00|5693.55|5693.05|5692.8|5692.3|5693.55|5693.05|5692.05|5691.55|1525
1727791930000|2024-10-01 14:12:10|5692.55|5692.05|5691.8|5691.3|5693.05|5692.55|5691.8|5691.3|1141
1727791940000|2024-10-01 14:12:20|5691.55|5691.05|5691.3|5690.8|5692.3|5691.8|5691.3|5690.8|1141
1727791950000|2024-10-01 14:12:30|5690.8|5690.3|5691.05|5690.55|5691.3|5690.8|5690.55|5690.05|1358
1727791960000|2024-10-01 14:12:40|5690.8|5690.3|5696.55|5696.05|5696.8|5696.3|5690.8|5690.3|3298
1727791970000|2024-10-01 14:12:50|5696.3|5695.8|5697.3|5696.8|5698.55|5698.05|5695.8|5695.3|3580
1727791980000|2024-10-01 14:13:00|5697.55|5697.05|5701.3|5700.8|5701.3|5700.8|5697.55|5697.05|2238
1727791990000|2024-10-01 14:13:10|5701.55|5701.05|5702.8|5702.3|5703.05|5702.55|5700.55|5700.05|1788
1727792000000|2024-10-01 14:13:20|5703.3|5702.8|5698.55|5698.05|5703.3|5702.8|5698.55|5698.05|1460
1727792010000|2024-10-01 14:13:30|5698.3|5697.8|5699.3|5698.8|5699.3|5698.8|5698.3|5697.8|911
1727792020000|2024-10-01 14:13:40|5699.55|5699.05|5700.3|5699.8|5700.8|5700.3|5699.3|5698.8|1402
1727792030000|2024-10-01 14:13:50|5699.8|5699.3|5697.8|5697.3|5700.05|5699.55|5697.3|5696.8|974
1727792040000|2024-10-01 14:14:00|5697.55|5697.05|5698.92|5698.42|5699.05|5698.55|5696.8|5696.3|837
1727792050000|2024-10-01 14:14:10|5699.05|5698.55|5698.55|5698.05|5700.42|5699.92|5698.55|5698.05|846
1727792060000|2024-10-01 14:14:20|5698.3|5697.8|5698.3|5697.8|5698.3|5697.8|5697.3|5696.8|662
1727792070000|2024-10-01 14:14:30|5697.8|5697.3|5698.3|5697.8|5698.3|5697.8|5697.3|5696.8|501
1727792080000|2024-10-01 14:14:40|5698.05|5697.55|5697.05|5696.55|5698.55|5698.05|5696.55|5696.05|884
1727792090000|2024-10-01 14:14:50|5696.8|5696.3|5696.8|5696.3|5697.3|5696.8|5696.05|5695.55|806
1727792100000|2024-10-01 14:15:00|5696.05|5695.55|5695.8|5695.3|5697.3|5696.8|5694.8|5694.3|2837
1727792110000|2024-10-01 14:15:10|5696.05|5695.55|5695.55|5695.05|5696.3|5695.8|5695.42|5694.92|1305
1727792120000|2024-10-01 14:15:20|5695.3|5694.8|5693.05|5692.55|5695.3|5694.8|5693.05|5692.55|1228
1727792130000|2024-10-01 14:15:30|5693.3|5692.8|5694.8|5694.3|5695.55|5695.05|5692.8|5692.3|1153
1727792140000|2024-10-01 14:15:40|5695.3|5694.8|5694.05|5693.55|5695.3|5694.8|5693.8|5693.3|736
1727792150000|2024-10-01 14:15:50|5693.55|5693.05|5693.8|5693.3|5694.05|5693.55|5693.05|5692.55|915
1727792160000|2024-10-01 14:16:00|5693.3|5692.8|5693.3|5692.8|5694.3|5693.8|5693.05|5692.55|879
1727792170000|2024-10-01 14:16:10|5693.05|5692.55|5692.8|5692.3|5693.8|5693.3|5692.55|5692.05|863
1727792180000|2024-10-01 14:16:20|5692.3|5691.8|5692.55|5692.05|5693.8|5693.3|5692.3|5691.8|829
1727792190000|2024-10-01 14:16:30|5692.8|5692.3|5693.05|5692.55|5693.55|5693.05|5692.55|5692.05|620
1727792200000|2024-10-01 14:16:40|5692.8|5692.3|5692.55|5692.05|5693.55|5693.05|5692.55|5692.05|661
1727792210000|2024-10-01 14:16:50|5692.42|5691.92|5692.8|5692.3|5693.3|5692.8|5692.42|5691.92|507
1727792220000|2024-10-01 14:17:00|5693.05|5692.55|5692.8|5692.3|5694.05|5693.55|5692.3|5691.8|872
1727792230000|2024-10-01 14:17:10|5692.55|5692.05|5694.8|5694.3|5695.3|5694.8|5692.3|5691.8|1540
1727792240000|2024-10-01 14:17:20|5694.55|5694.05|5694.3|5693.8|5694.67|5694.17|5693.3|5692.8|647
1727792250000|2024-10-01 14:17:30|5694.55|5694.05|5695.05|5694.55|5695.3|5694.8|5694.3|5693.8|682
1727792260000|2024-10-01 14:17:40|5694.92|5694.42|5693.3|5692.8|5694.92|5694.42|5693.05|5692.55|737
1727792270000|2024-10-01 14:17:50|5693.55|5693.05|5692.55|5692.05|5693.55|5693.05|5692.55|5692.05|845
1727792280000|2024-10-01 14:18:00|5692.3|5691.8|5693.3|5692.8|5693.3|5692.8|5691.3|5690.8|1506
1727792290000|2024-10-01 14:18:10|5693.8|5693.3|5691.8|5691.3|5694.05|5693.55|5691.8|5691.3|639
1727792300000|2024-10-01 14:18:20|5691.55|5691.05|5691.05|5690.55|5692.05|5691.55|5691.05|5690.55|806
1727792310000|2024-10-01 14:18:30|5691.3|5690.8|5692.05|5691.55|5692.05|5691.55|5690.3|5689.8|966
1727792320000|2024-10-01 14:18:40|5691.8|5691.3|5691.55|5691.05|5692.3|5691.8|5691.3|5690.8|985
1727792330000|2024-10-01 14:18:50|5691.3|5690.8|5692.8|5692.3|5692.8|5692.3|5690.8|5690.3|716
1727792340000|2024-10-01 14:19:00|5692.55|5692.05|5694.05|5693.55|5694.3|5693.8|5692.3|5691.8|1173
1727792350000|2024-10-01 14:19:10|5694.55|5694.05|5692.3|5691.8|5694.55|5694.05|5692.05|5691.55|780
1727792360000|2024-10-01 14:19:20|5692.05|5691.55|5691.55|5691.05|5692.05|5691.55|5691.05|5690.55|641
1727792370000|2024-10-01 14:19:30|5691.8|5691.3|5691.05|5690.55|5692.3|5691.8|5691.05|5690.55|774
1727792380000|2024-10-01 14:19:40|5691.3|5690.8|5691.8|5691.3|5692.05|5691.55|5690.8|5690.3|653
1727792390000|2024-10-01 14:19:50|5692.05|5691.55|5692.05|5691.55|5693.05|5692.55|5691.8|5691.3|632
1727792400000|2024-10-01 14:20:00|5692.3|5691.8|5698.05|5697.55|5698.3|5697.8|5691.8|5691.3|2096
1727792410000|2024-10-01 14:20:10|5697.8|5697.3|5697.55|5697.05|5699.8|5699.3|5696.3|5695.8|2500
1727792420000|2024-10-01 14:20:20|5697.8|5697.3|5697.05|5696.55|5697.8|5697.3|5696.17|5695.67|853
1727792430000|2024-10-01 14:20:30|5696.8|5696.3|5697.3|5696.8|5697.8|5697.3|5696.55|5696.05|1053
1727792440000|2024-10-01 14:20:40|5697.55|5697.05|5696.3|5695.8|5697.55|5697.05|5696.3|5695.8|988
1727792450000|2024-10-01 14:20:50|5696.55|5696.05|5695.55|5695.05|5696.8|5696.3|5694.8|5694.3|1276
1727792460000|2024-10-01 14:21:00|5695.3|5694.8|5694.8|5694.3|5696.3|5695.8|5694.3|5693.8|1290
1727792470000|2024-10-01 14:21:10|5695.05|5694.55|5697.55|5697.05|5697.55|5697.05|5695.05|5694.55|1698
1727792480000|2024-10-01 14:21:20|5697.3|5696.8|5698.3|5697.8|5698.3|5697.8|5696.3|5695.8|1197
1727792490000|2024-10-01 14:21:30|5697.92|5697.42|5700.3|5699.8|5700.55|5700.05|5697.55|5697.05|1867
1727792500000|2024-10-01 14:21:40|5700.05|5699.55|5703.55|5703.05|5703.8|5703.3|5700.05|5699.55|2116
1727792510000|2024-10-01 14:21:50|5704.05|5703.55|5703.05|5702.55|5705.3|5704.8|5703.05|5702.55|1950
1727792520000|2024-10-01 14:22:00|5702.8|5702.3|5701.8|5701.3|5702.8|5702.3|5701.55|5701.05|1467
1727792530000|2024-10-01 14:22:10|5701.55|5701.05|5702.55|5702.05|5702.8|5702.3|5701.55|5701.05|928
1727792540000|2024-10-01 14:22:20|5702.3|5701.8|5702.3|5701.8|5702.3|5701.8|5701.3|5700.8|938
1727792550000|2024-10-01 14:22:30|5702.05|5701.55|5701.8|5701.3|5703.05|5702.55|5700.55|5700.05|1201
1727792560000|2024-10-01 14:22:40|5701.55|5701.05|5704.42|5703.92|5704.42|5703.92|5701.55|5701.05|901
1727792570000|2024-10-01 14:22:50|5704.3|5703.8|5705.3|5704.8|5706.55|5706.05|5704.3|5703.8|1022
1727792580000|2024-10-01 14:23:00|5705.05|5704.55|5708.05|5707.55|5708.55|5708.05|5705.05|5704.55|1446
1727792590000|2024-10-01 14:23:10|5707.8|5707.3|5707.8|5707.3|5708.8|5708.3|5707.3|5706.8|1749
1727792600000|2024-10-01 14:23:20|5708.05|5707.55|5708.05|5707.55|5708.55|5708.05|5708.05|5707.55|950
1727792610000|2024-10-01 14:23:30|5707.55|5707.05|5708.05|5707.55|5708.55|5708.05|5707.3|5706.8|1367
1727792620000|2024-10-01 14:23:40|5707.8|5707.3|5706.05|5705.55|5707.8|5707.3|5705.55|5705.05|1103
1727792630000|2024-10-01 14:23:50|5705.92|5705.42|5704.8|5704.3|5706.3|5705.8|5704.8|5704.3|631
1727792640000|2024-10-01 14:24:00|5704.55|5704.05|5704.8|5704.3|5706.05|5705.55|5704.55|5704.05|813
1727792650000|2024-10-01 14:24:10|5705.05|5704.55|5704.8|5704.3|5705.55|5705.05|5704.05|5703.55|1107
1727792660000|2024-10-01 14:24:20|5704.55|5704.05|5703.55|5703.05|5704.8|5704.3|5702.8|5702.3|1226
1727792670000|2024-10-01 14:24:30|5703.05|5702.55|5703.8|5703.3|5704.05|5703.55|5702.55|5702.05|833
1727792680000|2024-10-01 14:24:40|5704.05|5703.55|5702.3|5701.8|5704.05|5703.55|5702.3|5701.8|616
1727792690000|2024-10-01 14:24:50|5702.55|5702.05|5701.55|5701.05|5702.8|5702.3|5700.8|5700.3|1062
1727792700000|2024-10-01 14:25:00|5701.8|5701.3|5701.55|5701.05|5703.3|5702.8|5701.3|5700.8|810
1727792710000|2024-10-01 14:25:10|5701.8|5701.3|5700.55|5700.05|5701.8|5701.3|5700.55|5700.05|962
1727792720000|2024-10-01 14:25:20|5700.3|5699.8|5701.55|5701.05|5701.8|5701.3|5699.8|5699.3|1240
1727792730000|2024-10-01 14:25:30|5701.3|5700.8|5700.55|5700.05|5701.3|5700.8|5700.3|5699.8|409
1727792740000|2024-10-01 14:25:40|5700.3|5699.8|5700.05|5699.55|5700.8|5700.3|5700.05|5699.55|372
1727792750000|2024-10-01 14:25:50|5700.3|5699.8|5699.3|5698.8|5700.3|5699.8|5699.3|5698.8|1251
1727792760000|2024-10-01 14:26:00|5699.05|5698.55|5700.17|5699.67|5700.55|5700.05|5699.05|5698.55|759
1727792770000|2024-10-01 14:26:10|5700.05|5699.55|5699.05|5698.55|5700.3|5699.8|5698.8|5698.3|653
1727792780000|2024-10-01 14:26:20|5698.55|5698.05|5696.8|5696.3|5698.55|5698.05|5695.8|5695.3|1447
1727792790000|2024-10-01 14:26:30|5696.55|5696.05|5697.55|5697.05|5697.8|5697.3|5696.3|5695.8|631
1727792800000|2024-10-01 14:26:40|5697.67|5697.17|5696.05|5695.55|5697.8|5697.3|5696.05|5695.55|745
1727792810000|2024-10-01 14:26:50|5696.3|5695.8|5696.3|5695.8|5697.8|5697.3|5696.05|5695.55|571
1727792820000|2024-10-01 14:27:00|5695.92|5695.42|5695.8|5695.3|5697.05|5696.55|5695.3|5694.8|788
1727792830000|2024-10-01 14:27:10|5696.05|5695.55|5695.42|5694.92|5696.55|5696.05|5695.05|5694.55|808
1727792840000|2024-10-01 14:27:20|5695.3|5694.8|5696.3|5695.8|5696.3|5695.8|5695.05|5694.55|542
1727792850000|2024-10-01 14:27:30|5696.05|5695.55|5694.8|5694.3|5696.05|5695.55|5694.3|5693.8|667
1727792860000|2024-10-01 14:27:40|5695.05|5694.55|5695.05|5694.55|5695.55|5695.05|5694.8|5694.3|453
1727792870000|2024-10-01 14:27:50|5695.3|5694.8|5693.8|5693.3|5696.05|5695.55|5693.55|5693.05|934
1727792880000|2024-10-01 14:28:00|5694.3|5693.8|5691.55|5691.05|5694.55|5694.05|5691.05|5690.55|1517
1727792890000|2024-10-01 14:28:10|5691.3|5690.8|5690.05|5689.55|5691.3|5690.8|5688.67|5688.17|1898
1727792900000|2024-10-01 14:28:20|5690.55|5690.05|5688.8|5688.3|5691.3|5690.8|5688.3|5687.8|1463
1727792910000|2024-10-01 14:28:30|5689.05|5688.55|5688.8|5688.3|5689.3|5688.8|5688.3|5687.8|1054
1727792920000|2024-10-01 14:28:40|5689.05|5688.55|5689.05|5688.55|5689.8|5689.3|5688.3|5687.8|1134
1727792930000|2024-10-01 14:28:50|5688.8|5688.3|5689.05|5688.55|5689.3|5688.8|5687.8|5687.3|1007
1727792940000|2024-10-01 14:29:00|5688.8|5688.3|5689.8|5689.3|5690.05|5689.55|5688.05|5687.55|1229
1727792950000|2024-10-01 14:29:10|5689.55|5689.05|5688.8|5688.3|5689.55|5689.05|5688.55|5688.05|835
1727792960000|2024-10-01 14:29:20|5689.05|5688.55|5693.55|5693.05|5693.8|5693.3|5688.8|5688.3|1737
1727792970000|2024-10-01 14:29:30|5693.8|5693.3|5692.55|5692.05|5693.8|5693.3|5692.3|5691.8|1171
1727792980000|2024-10-01 14:29:40|5692.8|5692.3|5693.3|5692.8|5694.05|5693.55|5692.67|5692.17|1344
1727792990000|2024-10-01 14:29:50|5693.8|5693.3|5695.05|5694.55|5695.8|5695.3|5693.55|5693.05|1782
1727793000000|2024-10-01 14:30:00|5694.8|5694.3|5692.3|5691.8|5696.3|5695.8|5692.3|5691.8|1691
1727793010000|2024-10-01 14:30:10|5692.55|5692.05|5692.55|5692.05|5693.55|5693.05|5692.05|5691.55|686
1727793020000|2024-10-01 14:30:20|5692.05|5691.55|5691.3|5690.8|5692.05|5691.55|5690.8|5690.3|877
1727793030000|2024-10-01 14:30:30|5691.17|5690.67|5691.3|5690.8|5692.05|5691.55|5690.8|5690.3|727
1727793040000|2024-10-01 14:30:40|5691.55|5691.05|5690.55|5690.05|5691.55|5691.05|5690.3|5689.8|594
1727793050000|2024-10-01 14:30:50|5690.8|5690.3|5689.05|5688.55|5691.05|5690.55|5689.05|5688.55|684
1727793060000|2024-10-01 14:31:00|5688.8|5688.3|5689.8|5689.3|5690.05|5689.55|5688.8|5688.3|982
1727793070000|2024-10-01 14:31:10|5689.55|5689.05|5689.3|5688.8|5691.05|5690.55|5688.8|5688.3|1457
1727793080000|2024-10-01 14:31:20|5689.8|5689.3|5690.3|5689.8|5690.3|5689.8|5689.05|5688.55|826
1727793090000|2024-10-01 14:31:30|5690.55|5690.05|5689.55|5689.05|5691.05|5690.55|5689.55|5689.05|726
1727793100000|2024-10-01 14:31:40|5689.3|5688.8|5689.05|5688.55|5690.3|5689.8|5689.05|5688.55|985
1727793110000|2024-10-01 14:31:50|5688.8|5688.3|5687.8|5687.3|5688.8|5688.3|5687.3|5686.8|2394
1727793120000|2024-10-01 14:32:00|5687.3|5686.8|5687.55|5687.05|5687.55|5687.05|5686.3|5685.8|1395
1727793130000|2024-10-01 14:32:10|5688.05|5687.55|5687.3|5686.8|5688.05|5687.55|5686.55|5686.05|1010
1727793140000|2024-10-01 14:32:20|5687.05|5686.55|5687.05|5686.55|5687.8|5687.3|5686.3|5685.8|823
1727793150000|2024-10-01 14:32:30|5686.8|5686.3|5687.05|5686.55|5687.3|5686.8|5686.3|5685.8|951
1727793160000|2024-10-01 14:32:40|5686.8|5686.3|5689.05|5688.55|5689.05|5688.55|5686.8|5686.3|1173
1727793170000|2024-10-01 14:32:50|5688.8|5688.3|5690.55|5690.05|5690.8|5690.3|5688.8|5688.3|1416
1727793180000|2024-10-01 14:33:00|5690.8|5690.3|5690.05|5689.55|5692.3|5691.8|5689.8|5689.3|1593
1727793190000|2024-10-01 14:33:10|5690.3|5689.8|5689.8|5689.3|5690.8|5690.3|5689.55|5689.05|867
1727793200000|2024-10-01 14:33:20|5689.55|5689.05|5689.05|5688.55|5690.05|5689.55|5688.05|5687.55|996
1727793210000|2024-10-01 14:33:30|5689.3|5688.8|5690.3|5689.8|5690.55|5690.05|5688.3|5687.8|979
1727793220000|2024-10-01 14:33:40|5690.05|5689.55|5694.55|5694.05|5695.05|5694.55|5689.8|5689.3|1359
1727793230000|2024-10-01 14:33:50|5694.3|5693.8|5693.05|5692.55|5694.55|5694.05|5691.8|5691.3|937
1727793240000|2024-10-01 14:34:00|5692.8|5692.3|5692.05|5691.55|5693.05|5692.55|5691.3|5690.8|1065
1727793250000|2024-10-01 14:34:10|5691.8|5691.3|5694.8|5694.3|5695.05|5694.55|5691.3|5690.8|870
1727793260000|2024-10-01 14:34:20|5695.05|5694.55|5696.55|5696.05|5696.8|5696.3|5694.55|5694.05|1484
1727793270000|2024-10-01 14:34:30|5696.8|5696.3|5697.55|5697.05|5698.3|5697.8|5696.8|5696.3|1450
1727793280000|2024-10-01 14:34:40|5697.8|5697.3|5695.55|5695.05|5698.05|5697.55|5695.55|5695.05|870
1727793290000|2024-10-01 14:34:50|5695.3|5694.8|5694.05|5693.55|5695.55|5695.05|5693.55|5693.05|897
1727793300000|2024-10-01 14:35:00|5693.05|5692.55|5693.8|5693.3|5694.55|5694.05|5692.55|5692.05|1401
1727793310000|2024-10-01 14:35:10|5693.55|5693.05|5694.05|5693.55|5694.05|5693.55|5693.05|5692.55|525
1727793320000|2024-10-01 14:35:20|5693.8|5693.3|5691.8|5691.3|5694.05|5693.55|5691.8|5691.3|830
1727793330000|2024-10-01 14:35:30|5692.05|5691.55|5692.55|5692.05|5692.8|5692.3|5691.8|5691.3|1213
1727793340000|2024-10-01 14:35:40|5693.05|5692.55|5692.3|5691.8|5693.3|5692.8|5691.3|5690.8|793
1727793350000|2024-10-01 14:35:50|5692.05|5691.55|5691.3|5690.8|5692.55|5692.05|5691.3|5690.8|629
1727793360000|2024-10-01 14:36:00|5691.05|5690.55|5692.05|5691.55|5692.3|5691.8|5690.3|5689.8|1277
1727793370000|2024-10-01 14:36:10|5691.8|5691.3|5695.05|5694.55|5695.05|5694.55|5691.8|5691.3|871
1727793380000|2024-10-01 14:36:20|5695.3|5694.8|5697.55|5697.05|5697.55|5697.05|5695.17|5694.67|959
1727793390000|2024-10-01 14:36:30|5698.05|5697.55|5700.05|5699.55|5700.8|5700.3|5697.05|5696.55|1741
1727793400000|2024-10-01 14:36:40|5699.8|5699.3|5699.3|5698.8|5700.55|5700.05|5698.8|5698.3|1500
1727793410000|2024-10-01 14:36:50|5698.42|5697.92|5698.05|5697.55|5699.3|5698.8|5696.8|5696.3|1152
1727793420000|2024-10-01 14:37:00|5697.55|5697.05|5699.3|5698.8|5699.8|5699.3|5697.3|5696.8|1371
1727793430000|2024-10-01 14:37:10|5699.05|5698.55|5700.05|5699.55|5700.8|5700.3|5698.3|5697.8|743
1727793440000|2024-10-01 14:37:20|5699.8|5699.3|5701.05|5700.55|5701.8|5701.3|5699.8|5699.3|1448
1727793450000|2024-10-01 14:37:30|5701.3|5700.8|5699.55|5699.05|5701.3|5700.8|5699.55|5699.05|802
1727793460000|2024-10-01 14:37:40|5699.8|5699.3|5698.05|5697.55|5700.3|5699.8|5698.05|5697.55|856
1727793470000|2024-10-01 14:37:50|5698.3|5697.8|5699.55|5699.05|5699.8|5699.3|5698.3|5697.8|546
1727793480000|2024-10-01 14:38:00|5699.3|5698.8|5701.3|5700.8|5701.8|5701.3|5698.8|5698.3|894
1727793490000|2024-10-01 14:38:10|5701.55|5701.05|5700.55|5700.05|5701.55|5701.05|5700.3|5699.8|532
1727793500000|2024-10-01 14:38:20|5700.42|5699.92|5703.3|5702.8|5703.8|5703.3|5699.8|5699.3|1472
1727793510000|2024-10-01 14:38:30|5703.05|5702.55|5701.8|5701.3|5703.8|5703.3|5701.8|5701.3|941
1727793520000|2024-10-01 14:38:40|5702.05|5701.55|5701.55|5701.05|5702.3|5701.8|5700.55|5700.05|1098
1727793530000|2024-10-01 14:38:50|5701.3|5700.8|5702.05|5701.55|5702.3|5701.8|5701.3|5700.8|513
1727793540000|2024-10-01 14:39:00|5701.8|5701.3|5703.05|5702.55|5703.55|5703.05|5701.8|5701.3|631
1727793550000|2024-10-01 14:39:10|5702.55|5702.05|5702.05|5701.55|5702.55|5702.05|5701.8|5701.3|709
1727793560000|2024-10-01 14:39:20|5701.8|5701.3|5701.05|5700.55|5702.05|5701.55|5700.05|5699.55|686
1727793570000|2024-10-01 14:39:30|5701.3|5700.8|5700.8|5700.3|5702.05|5701.55|5700.55|5700.05|626
1727793580000|2024-10-01 14:39:40|5701.05|5700.55|5702.55|5702.05|5702.8|5702.3|5700.92|5700.42|812
1727793590000|2024-10-01 14:39:50|5702.3|5701.8|5701.3|5700.8|5702.55|5702.05|5701.05|5700.55|545
1727793600000|2024-10-01 14:40:00|5701.8|5701.3|5701.05|5700.55|5701.8|5701.3|5700.3|5699.8|1133
1727793610000|2024-10-01 14:40:10|5700.8|5700.3|5703.05|5702.55|5703.3|5702.8|5700.8|5700.3|748
1727793620000|2024-10-01 14:40:20|5703.17|5702.67|5701.05|5700.55|5704.05|5703.55|5701.05|5700.55|890
1727793630000|2024-10-01 14:40:30|5700.8|5700.3|5700.55|5700.05|5701.05|5700.55|5700.3|5699.8|528
1727793640000|2024-10-01 14:40:40|5700.3|5699.8|5701.8|5701.3|5701.8|5701.3|5700.3|5699.8|740
1727793650000|2024-10-01 14:40:50|5701.55|5701.05|5701.05|5700.55|5702.05|5701.55|5700.8|5700.3|569
1727793660000|2024-10-01 14:41:00|5701.3|5700.8|5702.8|5702.3|5702.8|5702.3|5701.3|5700.8|505
1727793670000|2024-10-01 14:41:10|5702.55|5702.05|5704.3|5703.8|5704.3|5703.8|5702.55|5702.05|729
1727793680000|2024-10-01 14:41:20|5704.05|5703.55|5706.55|5706.05|5707.05|5706.55|5703.8|5703.3|1673
1727793690000|2024-10-01 14:41:30|5707.05|5706.55|5705.05|5704.55|5707.05|5706.55|5704.05|5703.55|861
1727793700000|2024-10-01 14:41:40|5705.3|5704.8|5705.8|5705.3|5706.05|5705.55|5704.55|5704.05|579
1727793710000|2024-10-01 14:41:50|5705.55|5705.05|5706.3|5705.8|5706.8|5706.3|5705.05|5704.55|701
1727793720000|2024-10-01 14:42:00|5706.55|5706.05|5707.55|5707.05|5708.05|5707.55|5706.3|5705.8|1248
1727793730000|2024-10-01 14:42:10|5707.3|5706.8|5706.05|5705.55|5707.3|5706.8|5705.55|5705.05|896
1727793740000|2024-10-01 14:42:20|5705.8|5705.3|5705.8|5705.3|5706.3|5705.8|5705.3|5704.8|581
1727793750000|2024-10-01 14:42:30|5706.3|5705.8|5704.3|5703.8|5706.3|5705.8|5704.3|5703.8|917
1727793760000|2024-10-01 14:42:40|5704.05|5703.55|5704.55|5704.05|5705.05|5704.55|5703.55|5703.05|712
1727793770000|2024-10-01 14:42:50|5705.05|5704.55|5706.3|5705.8|5706.55|5706.05|5705.05|5704.55|495
1727793780000|2024-10-01 14:43:00|5706.05|5705.55|5705.55|5705.05|5706.3|5705.8|5705.3|5704.8|734
1727793790000|2024-10-01 14:43:10|5705.8|5705.3|5705.55|5705.05|5706.55|5706.05|5705.3|5704.8|760
1727793800000|2024-10-01 14:43:20|5705.3|5704.8|5704.55|5704.05|5705.55|5705.05|5704.05|5703.55|595
1727793810000|2024-10-01 14:43:30|5705.05|5704.55|5705.55|5705.05|5706.05|5705.55|5705.05|5704.55|401
1727793820000|2024-10-01 14:43:40|5705.67|5705.17|5705.05|5704.55|5706.05|5705.55|5705.05|5704.55|429
1727793830000|2024-10-01 14:43:50|5705.3|5704.8|5705.3|5704.8|5705.55|5705.05|5705.05|5704.55|486
1727793840000|2024-10-01 14:44:00|5705.05|5704.55|5702.55|5702.05|5705.05|5704.55|5702.55|5702.05|1159
1727793850000|2024-10-01 14:44:10|5702.8|5702.3|5703.8|5703.3|5704.3|5703.8|5702.55|5702.05|917
1727793860000|2024-10-01 14:44:20|5704.05|5703.55|5703.8|5703.3|5704.3|5703.8|5702.92|5702.42|605
1727793870000|2024-10-01 14:44:30|5704.05|5703.55|5703.8|5703.3|5704.8|5704.3|5703.05|5702.55|644
1727793880000|2024-10-01 14:44:40|5703.55|5703.05|5703.05|5702.55|5703.8|5703.3|5703.05|5702.55|386
1727793890000|2024-10-01 14:44:50|5703.3|5702.8|5703.05|5702.55|5703.8|5703.3|5702.3|5701.8|1313
1727793900000|2024-10-01 14:45:00|5702.8|5702.3|5703.3|5702.8|5703.8|5703.3|5702.3|5701.8|1269
1727793910000|2024-10-01 14:45:10|5702.8|5702.3|5702.3|5701.8|5703.8|5703.3|5701.3|5700.8|1053
1727793920000|2024-10-01 14:45:20|5702.8|5702.3|5703.05|5702.55|5704.55|5704.05|5702.55|5702.05|933
1727793930000|2024-10-01 14:45:30|5703.3|5702.8|5704.05|5703.55|5704.8|5704.3|5703.3|5702.8|717
1727793940000|2024-10-01 14:45:40|5704.3|5703.8|5704.3|5703.8|5704.8|5704.3|5704.05|5703.55|727
1727793950000|2024-10-01 14:45:50|5704.55|5704.05|5703.55|5703.05|5704.55|5704.05|5702.8|5702.3|512
1727793960000|2024-10-01 14:46:00|5703.3|5702.8|5702.8|5702.3|5703.3|5702.8|5702.05|5701.55|674
1727793970000|2024-10-01 14:46:10|5703.05|5702.55|5703.8|5703.3|5704.05|5703.55|5702.8|5702.3|518
1727793980000|2024-10-01 14:46:20|5704.05|5703.55|5704.8|5704.3|5705.05|5704.55|5703.8|5703.3|443
1727793990000|2024-10-01 14:46:30|5704.55|5704.05|5704.8|5704.3|5706.05|5705.55|5704.55|5704.05|1001
1727794000000|2024-10-01 14:46:40|5704.55|5704.05|5704.8|5704.3|5705.67|5705.17|5704.55|5704.05|445
1727794010000|2024-10-01 14:46:50|5704.55|5704.05|5703.8|5703.3|5704.8|5704.3|5703.55|5703.05|476
1727794020000|2024-10-01 14:47:00|5704.05|5703.55|5702.64|5702.14|5704.05|5703.55|5702.3|5701.8|841
1727794030000|2024-10-01 14:47:10|5702.39|5701.89|5702.94|5702.44|5702.94|5702.44|5701.8|5701.3|722
1727794040000|2024-10-01 14:47:20|5703.19|5702.69|5703.44|5702.94|5703.94|5703.44|5703.19|5702.69|290
1727794050000|2024-10-01 14:47:30|5703.19|5702.69|5702.69|5702.19|5703.19|5702.69|5702.69|5702.19|279
1727794060000|2024-10-01 14:47:40|5702.94|5702.44|5703.94|5703.44|5703.94|5703.44|5702.69|5702.19|365
1727794070000|2024-10-01 14:47:50|5704.19|5703.69|5703.94|5703.44|5704.69|5704.19|5703.44|5702.94|403
1727794080000|2024-10-01 14:48:00|5703.69|5703.19|5701.69|5701.19|5703.69|5703.19|5701.69|5701.19|441
1727794090000|2024-10-01 14:48:10|5701.44|5700.94|5702.56|5702.06|5702.69|5702.19|5701.19|5700.69|669
1727794100000|2024-10-01 14:48:20|5702.44|5701.94|5702.94|5702.44|5703.19|5702.69|5702.19|5701.69|353
1727794110000|2024-10-01 14:48:30|5702.81|5702.31|5704.19|5703.69|5704.19|5703.69|5702.19|5701.69|629
1727794120000|2024-10-01 14:48:40|5704.44|5703.94|5702.69|5702.19|5704.69|5704.19|5702.69|5702.19|646
1727794130000|2024-10-01 14:48:50|5702.44|5701.94|5701.69|5701.19|5702.44|5701.94|5701.19|5700.69|495
1727794140000|2024-10-01 14:49:00|5701.44|5700.94|5702.69|5702.19|5702.69|5702.19|5701.44|5700.94|297
1727794150000|2024-10-01 14:49:10|5702.44|5701.94|5701.44|5700.94|5702.69|5702.19|5701.19|5700.69|401
1727794160000|2024-10-01 14:49:20|5701.69|5701.19|5700.94|5700.44|5701.69|5701.19|5700.94|5700.44|380
1727794170000|2024-10-01 14:49:30|5700.44|5699.94|5698.19|5697.69|5700.44|5699.94|5698.19|5697.69|1341
1727794180000|2024-10-01 14:49:40|5698.44|5697.94|5698.94|5698.44|5698.94|5698.44|5698.19|5697.69|1097
1727794190000|2024-10-01 14:49:50|5698.69|5698.19|5699.94|5699.44|5700.44|5699.94|5698.69|5698.19|612
1727794200000|2024-10-01 14:50:00|5700.19|5699.69|5700.19|5699.69|5700.69|5700.19|5699.69|5699.19|483
1727794210000|2024-10-01 14:50:10|5700.69|5700.19|5698.44|5697.94|5700.94|5700.44|5698.19|5697.69|837
1727794220000|2024-10-01 14:50:20|5698.19|5697.69|5697.44|5696.94|5698.31|5697.81|5697.44|5696.94|984
1727794230000|2024-10-01 14:50:30|5697.94|5697.44|5699.19|5698.69|5699.69|5699.19|5697.94|5697.44|553
1727794240000|2024-10-01 14:50:40|5698.94|5698.44|5698.69|5698.19|5698.94|5698.44|5697.69|5697.19|510
1727794250000|2024-10-01 14:50:50|5698.44|5697.94|5697.94|5697.44|5698.69|5698.19|5697.94|5697.44|190
1727794260000|2024-10-01 14:51:00|5698.06|5697.56|5698.94|5698.44|5699.31|5698.81|5697.94|5697.44|686
1727794270000|2024-10-01 14:51:10|5699.19|5698.69|5699.31|5698.81|5699.94|5699.44|5698.94|5698.44|719
1727794280000|2024-10-01 14:51:20|5699.19|5698.69|5698.94|5698.44|5699.69|5699.19|5698.69|5698.19|310
1727794290000|2024-10-01 14:51:30|5698.69|5698.19|5700.56|5700.06|5700.69|5700.19|5698.19|5697.69|526
1727794300000|2024-10-01 14:51:40|5700.44|5699.94|5698.69|5698.19|5700.44|5699.94|5698.69|5698.19|353
1727794310000|2024-10-01 14:51:50|5698.44|5697.94|5698.19|5697.69|5699.19|5698.69|5698.19|5697.69|389
1727794320000|2024-10-01 14:52:00|5698.44|5697.94|5698.19|5697.69|5698.44|5697.94|5697.69|5697.19|424
1727794330000|2024-10-01 14:52:10|5698.44|5697.94|5698.44|5697.94|5698.69|5698.19|5698.19|5697.69|255
1727794340000|2024-10-01 14:52:20|5698.69|5698.19|5698.19|5697.69|5699.19|5698.69|5698.19|5697.69|346
1727794350000|2024-10-01 14:52:30|5698.31|5697.81|5696.19|5695.69|5698.44|5697.94|5695.94|5695.44|1305
1727794360000|2024-10-01 14:52:40|5696.44|5695.94|5696.69|5696.19|5697.19|5696.69|5695.69|5695.19|774
1727794370000|2024-10-01 14:52:50|5696.94|5696.44|5697.44|5696.94|5698.19|5697.69|5696.94|5696.44|566
1727794380000|2024-10-01 14:53:00|5697.69|5697.19|5698.94|5698.44|5698.94|5698.44|5697.44|5696.94|650
1727794390000|2024-10-01 14:53:10|5698.19|5697.69|5698.19|5697.69|5698.69|5698.19|5696.94|5696.44|641
1727794400000|2024-10-01 14:53:20|5697.69|5697.19|5699.44|5698.94|5699.44|5698.94|5697.19|5696.69|554
1727794410000|2024-10-01 14:53:30|5698.94|5698.44|5697.19|5696.69|5698.94|5698.44|5697.19|5696.69|480
1727794420000|2024-10-01 14:53:40|5697.44|5696.94|5697.19|5696.69|5697.94|5697.44|5696.94|5696.44|513
1727794430000|2024-10-01 14:53:50|5696.94|5696.44|5696.44|5695.94|5697.19|5696.69|5696.44|5695.94|352
1727794440000|2024-10-01 14:54:00|5696.69|5696.19|5696.69|5696.19|5697.19|5696.69|5696.19|5695.69|774
1727794450000|2024-10-01 14:54:10|5696.19|5695.69|5695.69|5695.19|5696.19|5695.69|5694.19|5693.69|1109
1727794460000|2024-10-01 14:54:20|5695.44|5694.94|5696.19|5695.69|5696.19|5695.69|5695.19|5694.69|532
1727794470000|2024-10-01 14:54:30|5695.94|5695.44|5695.44|5694.94|5696.06|5695.56|5695.44|5694.94|340
1727794480000|2024-10-01 14:54:40|5695.56|5695.06|5695.69|5695.19|5697.19|5696.69|5695.56|5695.06|645
1727794490000|2024-10-01 14:54:50|5695.44|5694.94|5695.19|5694.69|5695.69|5695.19|5694.94|5694.44|410
1727794500000|2024-10-01 14:55:00|5695.44|5694.94|5695.44|5694.94|5695.69|5695.19|5694.69|5694.19|391
1727794510000|2024-10-01 14:55:10|5695.69|5695.19|5697.69|5697.19|5697.69|5697.19|5695.56|5695.06|871
1727794520000|2024-10-01 14:55:20|5697.94|5697.44|5697.94|5697.44|5698.44|5697.94|5697.69|5697.19|766
1727794530000|2024-10-01 14:55:30|5698.19|5697.69|5698.44|5697.94|5698.69|5698.19|5697.69|5697.19|530
1727794540000|2024-10-01 14:55:40|5698.06|5697.56|5699.44|5698.94|5699.69|5699.19|5697.94|5697.44|757
1727794550000|2024-10-01 14:55:50|5699.19|5698.69|5698.69|5698.19|5699.19|5698.69|5698.69|5698.19|316
1727794560000|2024-10-01 14:56:00|5698.44|5697.94|5700.19|5699.69|5700.19|5699.69|5698.44|5697.94|786
1727794570000|2024-10-01 14:56:10|5699.94|5699.44|5699.19|5698.69|5699.94|5699.44|5698.94|5698.44|490
1727794580000|2024-10-01 14:56:20|5698.94|5698.44|5696.69|5696.19|5699.44|5698.94|5696.69|5696.19|670
1727794590000|2024-10-01 14:56:30|5696.94|5696.44|5698.19|5697.69|5698.19|5697.69|5696.69|5696.19|537
1727794600000|2024-10-01 14:56:40|5698.44|5697.94|5697.44|5696.94|5698.44|5697.94|5697.19|5696.69|419
1727794610000|2024-10-01 14:56:50|5697.19|5696.69|5697.19|5696.69|5697.44|5696.94|5695.94|5695.44|811
1727794620000|2024-10-01 14:57:00|5696.94|5696.44|5698.19|5697.69|5698.19|5697.69|5696.94|5696.44|359
1727794630000|2024-10-01 14:57:10|5698.06|5697.56|5699.69|5699.19|5699.69|5699.19|5697.94|5697.44|466
1727794640000|2024-10-01 14:57:20|5699.94|5699.44|5698.69|5698.19|5700.44|5699.94|5698.69|5698.19|833
1727794650000|2024-10-01 14:57:30|5698.56|5698.06|5698.44|5697.94|5698.69|5698.19|5697.69|5697.19|426
1727794660000|2024-10-01 14:57:40|5698.19|5697.69|5697.44|5696.94|5698.19|5697.69|5697.44|5696.94|228
1727794670000|2024-10-01 14:57:50|5697.94|5697.44|5696.94|5696.44|5697.94|5697.44|5696.94|5696.44|412
1727794680000|2024-10-01 14:58:00|5696.69|5696.19|5699.31|5698.81|5699.44|5698.94|5696.69|5696.19|538
1727794690000|2024-10-01 14:58:10|5699.44|5698.94|5699.69|5699.19|5699.69|5699.19|5698.69|5698.19|531
1727794700000|2024-10-01 14:58:20|5699.31|5698.81|5699.69|5699.19|5699.69|5699.19|5698.44|5697.94|595
1727794710000|2024-10-01 14:58:30|5699.44|5698.94|5700.19|5699.69|5700.44|5699.94|5699.44|5698.94|370
1727794720000|2024-10-01 14:58:40|5700.44|5699.94|5701.44|5700.94|5701.44|5700.94|5700.19|5699.69|1058
1727794730000|2024-10-01 14:58:50|5701.69|5701.19|5701.69|5701.19|5701.94|5701.44|5700.69|5700.19|802
1727794740000|2024-10-01 14:59:00|5701.94|5701.44|5701.44|5700.94|5702.69|5702.19|5701.44|5700.94|816
1727794750000|2024-10-01 14:59:10|5701.19|5700.69|5701.44|5700.94|5701.69|5701.19|5700.69|5700.19|498
1727794760000|2024-10-01 14:59:20|5701.19|5700.69|5701.19|5700.69|5701.69|5701.19|5700.69|5700.19|310
1727794770000|2024-10-01 14:59:30|5700.94|5700.44|5700.44|5699.94|5701.19|5700.69|5700.44|5699.94|532
1727794780000|2024-10-01 14:59:40|5700.19|5699.69|5700.69|5700.19|5700.94|5700.44|5700.19|5699.69|386
1727794790000|2024-10-01 14:59:50|5700.81|5700.31|5700.94|5700.44|5701.44|5700.94|5700.81|5700.31|358
1727794800000|2024-10-01 15:00:00|5701.19|5700.69|5700.44|5699.94|5701.19|5700.69|5700.44|5699.94|788
1727794810000|2024-10-01 15:00:10|5700.69|5700.19|5700.19|5699.69|5701.44|5700.94|5699.94|5699.44|725
1727794820000|2024-10-01 15:00:20|5699.94|5699.44|5699.94|5699.44|5700.69|5700.19|5699.69|5699.19|709
1727794830000|2024-10-01 15:00:30|5699.44|5698.94|5699.19|5698.69|5699.94|5699.44|5699.19|5698.69|563
1727794840000|2024-10-01 15:00:40|5698.94|5698.44|5699.44|5698.94|5699.94|5699.44|5698.94|5698.44|534
1727794850000|2024-10-01 15:00:50|5699.69|5699.19|5697.69|5697.19|5699.69|5699.19|5697.44|5696.94|1051
1727794860000|2024-10-01 15:01:00|5697.44|5696.94|5698.19|5697.69|5699.19|5698.69|5697.44|5696.94|532
1727794870000|2024-10-01 15:01:10|5698.44|5697.94|5699.19|5698.69|5699.69|5699.19|5698.19|5697.69|790
1727794880000|2024-10-01 15:01:20|5699.69|5699.19|5701.19|5700.69|5701.19|5700.69|5699.69|5699.19|905
1727794890000|2024-10-01 15:01:30|5701.44|5700.94|5699.69|5699.19|5701.69|5701.19|5699.69|5699.19|649
1727794900000|2024-10-01 15:01:40|5699.94|5699.44|5699.19|5698.69|5700.19|5699.69|5699.19|5698.69|271
1727794910000|2024-10-01 15:01:50|5698.94|5698.44|5698.44|5697.94|5698.94|5698.44|5697.81|5697.31|639
1727794920000|2024-10-01 15:02:00|5698.19|5697.69|5698.44|5697.94|5698.44|5697.94|5697.44|5696.94|559
1727794930000|2024-10-01 15:02:10|5698.69|5698.19|5698.94|5698.44|5699.56|5699.06|5698.69|5698.19|397
1727794940000|2024-10-01 15:02:20|5698.69|5698.19|5696.69|5696.19|5698.69|5698.19|5696.69|5696.19|785
1727794950000|2024-10-01 15:02:30|5696.94|5696.44|5696.44|5695.94|5697.69|5697.19|5696.19|5695.69|496
1727794960000|2024-10-01 15:02:40|5696.69|5696.19|5696.69|5696.19|5696.94|5696.44|5695.94|5695.44|543
1727794970000|2024-10-01 15:02:50|5696.94|5696.44|5697.44|5696.94|5697.44|5696.94|5696.94|5696.44|420
1727794980000|2024-10-01 15:03:00|5697.19|5696.69|5697.06|5696.56|5697.69|5697.19|5696.94|5696.44|282
1727794990000|2024-10-01 15:03:10|5697.44|5696.94|5697.44|5696.94|5698.19|5697.69|5697.44|5696.94|407
1727795000000|2024-10-01 15:03:20|5697.19|5696.69|5698.94|5698.44|5699.19|5698.69|5697.19|5696.69|513
1727795010000|2024-10-01 15:03:30|5698.69|5698.19|5698.44|5697.94|5698.69|5698.19|5697.94|5697.44|298
1727795020000|2024-10-01 15:03:40|5698.19|5697.69|5697.94|5697.44|5698.19|5697.69|5697.69|5697.19|414
1727795030000|2024-10-01 15:03:50|5698.19|5697.69|5697.19|5696.69|5698.19|5697.69|5696.69|5696.19|383
1727795040000|2024-10-01 15:04:00|5697.44|5696.94|5698.44|5697.94|5698.44|5697.94|5697.19|5696.69|522
1727795050000|2024-10-01 15:04:10|5698.56|5698.06|5697.69|5697.19|5698.94|5698.44|5697.69|5697.19|450
1727795060000|2024-10-01 15:04:20|5697.94|5697.44|5698.44|5697.94|5698.69|5698.19|5697.44|5696.94|313
1727795070000|2024-10-01 15:04:30|5698.94|5698.44|5698.94|5698.44|5699.19|5698.69|5698.19|5697.69|268
1727795080000|2024-10-01 15:04:40|5698.69|5698.19|5698.44|5697.94|5698.69|5698.19|5698.19|5697.69|303
1727795090000|2024-10-01 15:04:50|5698.19|5697.69|5696.94|5696.44|5698.44|5697.94|5696.94|5696.44|478
1727795100000|2024-10-01 15:05:00|5696.81|5696.31|5695.94|5695.44|5696.94|5696.44|5695.69|5695.19|1118
1727795110000|2024-10-01 15:05:10|5695.44|5694.94|5695.94|5695.44|5695.94|5695.44|5695.19|5694.69|794
1727795120000|2024-10-01 15:05:20|5695.69|5695.19|5694.44|5693.94|5696.19|5695.69|5693.69|5693.19|739
1727795130000|2024-10-01 15:05:30|5694.19|5693.69|5694.44|5693.94|5694.94|5694.44|5694.19|5693.69|517
1727795140000|2024-10-01 15:05:40|5694.19|5693.69|5694.44|5693.94|5694.44|5693.94|5693.19|5692.69|686
1727795150000|2024-10-01 15:05:50|5694.19|5693.69|5693.94|5693.44|5694.19|5693.69|5693.69|5693.19|508
1727795160000|2024-10-01 15:06:00|5693.69|5693.19|5694.69|5694.19|5694.69|5694.19|5693.69|5693.19|378
1727795170000|2024-10-01 15:06:10|5694.94|5694.44|5694.19|5693.69|5695.81|5695.31|5693.19|5692.69|2053
1727795180000|2024-10-01 15:06:20|5693.94|5693.44|5691.69|5691.19|5693.94|5693.44|5691.69|5691.19|1253
1727795190000|2024-10-01 15:06:30|5691.44|5690.94|5693.94|5693.44|5694.44|5693.94|5691.44|5690.94|2015
1727795200000|2024-10-01 15:06:40|5694.19|5693.69|5695.19|5694.69|5695.44|5694.94|5693.69|5693.19|667
1727795210000|2024-10-01 15:06:50|5694.94|5694.44|5693.44|5692.94|5694.94|5694.44|5693.44|5692.94|548
1727795220000|2024-10-01 15:07:00|5693.19|5692.69|5692.94|5692.44|5693.69|5693.19|5692.94|5692.44|1022
1727795230000|2024-10-01 15:07:10|5692.69|5692.19|5692.44|5691.94|5692.69|5692.19|5690.69|5690.19|1865
1727795240000|2024-10-01 15:07:20|5692.69|5692.19|5692.94|5692.44|5693.19|5692.69|5692.69|5692.19|594
1727795250000|2024-10-01 15:07:30|5692.69|5692.19|5692.69|5692.19|5692.94|5692.44|5692.44|5691.94|289
1727795260000|2024-10-01 15:07:40|5692.94|5692.44|5691.69|5691.19|5692.94|5692.44|5691.19|5690.69|497
1727795270000|2024-10-01 15:07:50|5691.44|5690.94|5691.44|5690.94|5691.69|5691.19|5691.19|5690.69|357
1727795280000|2024-10-01 15:08:00|5691.31|5690.81|5691.44|5690.94|5692.19|5691.69|5691.19|5690.69|486
1727795290000|2024-10-01 15:08:10|5691.06|5690.56|5685.69|5685.19|5691.06|5690.56|5685.69|5685.19|2848
1727795300000|2024-10-01 15:08:20|5685.94|5685.44|5685.19|5684.69|5686.19|5685.69|5684.94|5684.44|1645
1727795310000|2024-10-01 15:08:30|5684.94|5684.44|5687.44|5686.94|5687.69|5687.19|5684.94|5684.44|1210
1727795320000|2024-10-01 15:08:40|5687.19|5686.69|5687.94|5687.44|5688.31|5687.81|5686.69|5686.19|960
1727795330000|2024-10-01 15:08:50|5687.69|5687.19|5687.44|5686.94|5688.19|5687.69|5687.44|5686.94|458
1727795340000|2024-10-01 15:09:00|5687.19|5686.69|5683.94|5683.44|5687.44|5686.94|5683.94|5683.44|1567
1727795350000|2024-10-01 15:09:10|5685.06|5684.56|5684.44|5683.94|5685.06|5684.56|5683.69|5683.19|1563
1727795360000|2024-10-01 15:09:20|5684.69|5684.19|5683.69|5683.19|5684.94|5684.44|5682.94|5682.44|1253
1727795370000|2024-10-01 15:09:30|5683.44|5682.94|5684.69|5684.19|5684.94|5684.44|5683.44|5682.94|730
1727795380000|2024-10-01 15:09:40|5684.44|5683.94|5683.19|5682.69|5684.44|5683.94|5683.19|5682.69|553
1727795390000|2024-10-01 15:09:50|5683.44|5682.94|5682.94|5682.44|5683.69|5683.19|5682.94|5682.44|531
1727795400000|2024-10-01 15:10:00|5682.69|5682.19|5683.69|5683.19|5684.19|5683.69|5682.69|5682.19|1006
1727795410000|2024-10-01 15:10:10|5683.44|5682.94|5683.19|5682.69|5683.94|5683.44|5682.94|5682.44|872
1727795420000|2024-10-01 15:10:20|5683.44|5682.94|5684.44|5683.94|5684.69|5684.19|5683.19|5682.69|992
1727795430000|2024-10-01 15:10:30|5684.19|5683.69|5684.69|5684.19|5685.19|5684.69|5683.94|5683.44|875
1727795440000|2024-10-01 15:10:40|5684.44|5683.94|5683.94|5683.44|5684.81|5684.31|5683.19|5682.69|753
1727795450000|2024-10-01 15:10:50|5683.69|5683.19|5683.69|5683.19|5684.19|5683.69|5683.44|5682.94|561
1727795460000|2024-10-01 15:11:00|5683.19|5682.69|5683.44|5682.94|5684.19|5683.69|5683.19|5682.69|629
1727795470000|2024-10-01 15:11:10|5683.19|5682.69|5684.44|5683.94|5684.44|5683.94|5683.19|5682.69|449
1727795480000|2024-10-01 15:11:20|5684.19|5683.69|5684.44|5683.94|5684.94|5684.44|5683.69|5683.19|559
1727795490000|2024-10-01 15:11:30|5684.19|5683.69|5683.94|5683.44|5684.19|5683.69|5683.44|5682.94|580
1727795500000|2024-10-01 15:11:40|5683.81|5683.31|5683.19|5682.69|5683.94|5683.44|5681.94|5681.44|961
1727795510000|2024-10-01 15:11:50|5682.94|5682.44|5682.94|5682.44|5683.44|5682.94|5682.44|5681.94|585
1727795520000|2024-10-01 15:12:00|5682.69|5682.19|5681.94|5681.44|5682.69|5682.19|5681.94|5681.44|510
1727795530000|2024-10-01 15:12:10|5682.19|5681.69|5683.44|5682.94|5683.44|5682.94|5682.19|5681.69|679
1727795540000|2024-10-01 15:12:20|5683.19|5682.69|5683.19|5682.69|5683.69|5683.19|5682.94|5682.44|548
1727795550000|2024-10-01 15:12:30|5682.94|5682.44|5683.19|5682.69|5683.19|5682.69|5682.44|5681.94|275
1727795560000|2024-10-01 15:12:40|5682.94|5682.44|5683.44|5682.94|5683.44|5682.94|5682.44|5681.94|345
1727795570000|2024-10-01 15:12:50|5683.69|5683.19|5682.69|5682.19|5683.69|5683.19|5682.19|5681.69|502
1727795580000|2024-10-01 15:13:00|5682.44|5681.94|5683.69|5683.19|5684.19|5683.69|5682.44|5681.94|766
1727795590000|2024-10-01 15:13:10|5683.44|5682.94|5683.44|5682.94|5683.94|5683.44|5683.19|5682.69|471
1727795600000|2024-10-01 15:13:20|5683.19|5682.69|5683.94|5683.44|5684.19|5683.69|5682.69|5682.19|576
1727795610000|2024-10-01 15:13:30|5684.19|5683.69|5683.94|5683.44|5684.19|5683.69|5683.19|5682.69|555
1727795620000|2024-10-01 15:13:40|5683.69|5683.19|5684.44|5683.94|5684.44|5683.94|5683.69|5683.19|382
1727795630000|2024-10-01 15:13:50|5684.19|5683.69|5682.44|5681.94|5684.19|5683.69|5682.44|5681.94|507
1727795640000|2024-10-01 15:14:00|5682.19|5681.69|5682.94|5682.44|5683.19|5682.69|5681.69|5681.19|649
1727795650000|2024-10-01 15:14:10|5682.69|5682.19|5683.19|5682.69|5683.44|5682.94|5682.69|5682.19|224
1727795660000|2024-10-01 15:14:20|5683.44|5682.94|5683.19|5682.69|5683.69|5683.19|5683.19|5682.69|354
1727795670000|2024-10-01 15:14:30|5683.44|5682.94|5683.19|5682.69|5683.69|5683.19|5682.94|5682.44|292
1727795680000|2024-10-01 15:14:40|5683.44|5682.94|5683.44|5682.94|5683.44|5682.94|5682.94|5682.44|526
1727795690000|2024-10-01 15:14:50|5683.19|5682.69|5682.19|5681.69|5683.19|5682.69|5681.94|5681.44|608
1727795700000|2024-10-01 15:15:00|5681.94|5681.44|5682.44|5681.94|5682.94|5682.44|5681.44|5680.94|973
1727795710000|2024-10-01 15:15:10|5682.69|5682.19|5682.69|5682.19|5683.19|5682.69|5682.44|5681.94|585
1727795720000|2024-10-01 15:15:20|5682.19|5681.69|5682.44|5681.94|5682.69|5682.19|5681.94|5681.44|451
1727795730000|2024-10-01 15:15:30|5682.69|5682.19|5682.19|5681.69|5682.69|5682.19|5681.94|5681.44|311
1727795740000|2024-10-01 15:15:40|5682.44|5681.94|5682.19|5681.69|5682.44|5681.94|5681.69|5681.19|497
1727795750000|2024-10-01 15:15:50|5682.44|5681.94|5681.94|5681.44|5682.69|5682.19|5681.44|5680.94|697
1727795760000|2024-10-01 15:16:00|5681.69|5681.19|5681.69|5681.19|5682.19|5681.69|5681.44|5680.94|827
1727795770000|2024-10-01 15:16:10|5681.94|5681.44|5683.19|5682.69|5683.56|5683.06|5681.94|5681.44|545
1727795780000|2024-10-01 15:16:20|5682.94|5682.44|5683.19|5682.69|5683.19|5682.69|5682.44|5681.94|317
1727795790000|2024-10-01 15:16:30|5682.94|5682.44|5682.44|5681.94|5682.94|5682.44|5682.44|5681.94|367
1727795800000|2024-10-01 15:16:40|5682.19|5681.69|5682.94|5682.44|5682.94|5682.44|5682.19|5681.69|322
1727795810000|2024-10-01 15:16:50|5682.69|5682.19|5682.69|5682.19|5683.19|5682.69|5682.19|5681.69|556
1727795820000|2024-10-01 15:17:00|5682.94|5682.44|5681.44|5680.94|5683.44|5682.94|5681.44|5680.94|1511
1727795830000|2024-10-01 15:17:10|5681.69|5681.19|5681.44|5680.94|5681.69|5681.19|5680.19|5679.69|1038
1727795840000|2024-10-01 15:17:20|5681.19|5680.69|5680.94|5680.44|5681.44|5680.94|5680.69|5680.19|941
1727795850000|2024-10-01 15:17:30|5680.81|5680.31|5680.94|5680.44|5681.19|5680.69|5680.69|5680.19|361
1727795860000|2024-10-01 15:17:40|5681.19|5680.69|5681.44|5680.94|5681.94|5681.44|5681.19|5680.69|471
1727795870000|2024-10-01 15:17:50|5681.19|5680.69|5681.19|5680.69|5681.44|5680.94|5680.94|5680.44|397
1727795880000|2024-10-01 15:18:00|5680.94|5680.44|5681.69|5681.19|5681.69|5681.19|5680.69|5680.19|542
1727795890000|2024-10-01 15:18:10|5681.44|5680.94|5683.19|5682.69|5683.19|5682.69|5681.19|5680.69|901
1727795900000|2024-10-01 15:18:20|5682.94|5682.44|5682.19|5681.69|5683.19|5682.69|5681.69|5681.19|598
1727795910000|2024-10-01 15:18:30|5681.94|5681.44|5682.19|5681.69|5682.56|5682.06|5681.94|5681.44|279
1727795920000|2024-10-01 15:18:40|5681.94|5681.44|5682.19|5681.69|5682.44|5681.94|5681.69|5681.19|303
1727795930000|2024-10-01 15:18:50|5681.94|5681.44|5682.69|5682.19|5682.94|5682.44|5681.94|5681.44|410
1727795940000|2024-10-01 15:19:00|5682.44|5681.94|5682.44|5681.94|5683.69|5683.19|5682.44|5681.94|602
1727795950000|2024-10-01 15:19:10|5682.19|5681.69|5683.19|5682.69|5683.19|5682.69|5682.19|5681.69|296
1727795960000|2024-10-01 15:19:20|5683.06|5682.56|5682.69|5682.19|5683.19|5682.69|5682.19|5681.69|423
1727795970000|2024-10-01 15:19:30|5682.56|5682.06|5682.94|5682.44|5682.94|5682.44|5682.44|5681.94|140
1727795980000|2024-10-01 15:19:40|5682.69|5682.19|5684.69|5684.19|5684.69|5684.19|5682.56|5682.06|865
1727795990000|2024-10-01 15:19:50|5684.44|5683.94|5685.19|5684.69|5685.94|5685.44|5683.94|5683.44|1662
1727796000000|2024-10-01 15:20:00|5684.94|5684.44|5686.44|5685.94|5687.19|5686.69|5684.94|5684.44|1550
1727796010000|2024-10-01 15:20:10|5686.19|5685.69|5687.44|5686.94|5687.69|5687.19|5685.94|5685.44|978
1727796020000|2024-10-01 15:20:20|5687.19|5686.69|5687.44|5686.94|5687.94|5687.44|5687.19|5686.69|876
1727796030000|2024-10-01 15:20:30|5687.31|5686.81|5686.44|5685.94|5687.44|5686.94|5685.69|5685.19|959
1727796040000|2024-10-01 15:20:40|5686.19|5685.69|5685.69|5685.19|5686.19|5685.69|5685.31|5684.81|578
1727796050000|2024-10-01 15:20:50|5685.44|5684.94|5685.94|5685.44|5686.19|5685.69|5685.44|5684.94|322
1727796060000|2024-10-01 15:21:00|5685.69|5685.19|5685.19|5684.69|5686.19|5685.69|5684.94|5684.44|536
1727796070000|2024-10-01 15:21:10|5684.94|5684.44|5684.69|5684.19|5684.94|5684.44|5684.69|5684.19|325
1727796080000|2024-10-01 15:21:20|5684.44|5683.94|5685.44|5684.94|5685.69|5685.19|5684.44|5683.94|281
1727796090000|2024-10-01 15:21:30|5685.19|5684.69|5686.44|5685.94|5686.44|5685.94|5685.19|5684.69|327
1727796100000|2024-10-01 15:21:40|5686.69|5686.19|5687.44|5686.94|5687.44|5686.94|5686.69|5686.19|426
1727796110000|2024-10-01 15:21:50|5687.19|5686.69|5687.44|5686.94|5688.19|5687.69|5687.19|5686.69|493
1727796120000|2024-10-01 15:22:00|5687.19|5686.69|5687.19|5686.69|5688.19|5687.69|5686.94|5686.44|836
1727796130000|2024-10-01 15:22:10|5687.69|5687.19|5689.19|5688.69|5689.94|5689.44|5687.69|5687.19|1168
1727796140000|2024-10-01 15:22:20|5689.44|5688.94|5688.94|5688.44|5689.69|5689.19|5688.94|5688.44|466
1727796150000|2024-10-01 15:22:30|5688.69|5688.19|5689.19|5688.69|5689.69|5689.19|5688.19|5687.69|483
1727796160000|2024-10-01 15:22:40|5689.44|5688.94|5690.69|5690.19|5690.94|5690.44|5689.44|5688.94|637
1727796170000|2024-10-01 15:22:50|5690.94|5690.44|5690.69|5690.19|5690.94|5690.44|5690.19|5689.69|443
1727796180000|2024-10-01 15:23:00|5690.44|5689.94|5690.69|5690.19|5691.19|5690.69|5689.94|5689.44|737
1727796190000|2024-10-01 15:23:10|5690.94|5690.44|5690.06|5689.56|5691.94|5691.44|5689.94|5689.44|1213
1727796200000|2024-10-01 15:23:20|5690.19|5689.69|5689.69|5689.19|5690.94|5690.44|5689.69|5689.19|608
1727796210000|2024-10-01 15:23:30|5690.19|5689.69|5689.19|5688.69|5690.44|5689.94|5689.19|5688.69|381
1727796220000|2024-10-01 15:23:40|5688.94|5688.44|5689.19|5688.69|5689.19|5688.69|5688.44|5687.94|634
1727796230000|2024-10-01 15:23:50|5688.69|5688.19|5687.94|5687.44|5689.19|5688.69|5687.69|5687.19|463
1727796240000|2024-10-01 15:24:00|5687.69|5687.19|5689.19|5688.69|5689.19|5688.69|5687.69|5687.19|814
1727796250000|2024-10-01 15:24:10|5688.94|5688.44|5688.69|5688.19|5688.94|5688.44|5688.44|5687.94|364
1727796260000|2024-10-01 15:24:20|5688.44|5687.94|5687.94|5687.44|5688.69|5688.19|5687.94|5687.44|229
1727796270000|2024-10-01 15:24:30|5687.69|5687.19|5687.94|5687.44|5688.19|5687.69|5687.44|5686.94|619
1727796280000|2024-10-01 15:24:40|5688.19|5687.69|5687.44|5686.94|5688.19|5687.69|5686.94|5686.44|695
1727796290000|2024-10-01 15:24:50|5687.69|5687.19|5686.94|5686.44|5687.69|5687.19|5686.69|5686.19|369
1727796300000|2024-10-01 15:25:00|5687.19|5686.69|5688.44|5687.94|5688.44|5687.94|5686.94|5686.44|486
1727796310000|2024-10-01 15:25:10|5688.19|5687.69|5688.44|5687.94|5688.69|5688.19|5687.69|5687.19|345
1727796320000|2024-10-01 15:25:20|5688.19|5687.69|5688.94|5688.44|5688.94|5688.44|5687.69|5687.19|368
1727796330000|2024-10-01 15:25:30|5688.19|5687.69|5689.19|5688.69|5689.19|5688.69|5688.19|5687.69|617
1727796340000|2024-10-01 15:25:40|5689.06|5688.56|5689.44|5688.94|5689.44|5688.94|5688.94|5688.44|228
1727796350000|2024-10-01 15:25:50|5689.19|5688.69|5689.44|5688.94|5689.94|5689.44|5689.19|5688.69|339
1727796360000|2024-10-01 15:26:00|5689.69|5689.19|5690.19|5689.69|5690.44|5689.94|5689.69|5689.19|410
1727796370000|2024-10-01 15:26:10|5689.94|5689.44|5689.44|5688.94|5690.44|5689.94|5689.19|5688.69|415
1727796380000|2024-10-01 15:26:20|5689.69|5689.19|5690.44|5689.94|5690.44|5689.94|5689.69|5689.19|325
1727796390000|2024-10-01 15:26:30|5690.19|5689.69|5690.19|5689.69|5690.44|5689.94|5689.69|5689.19|290
1727796400000|2024-10-01 15:26:40|5690.44|5689.94|5690.19|5689.69|5690.44|5689.94|5689.69|5689.19|388
1727796410000|2024-10-01 15:26:50|5689.94|5689.44|5691.19|5690.69|5691.44|5690.94|5689.94|5689.44|464
1727796420000|2024-10-01 15:27:00|5691.44|5690.94|5693.44|5692.94|5693.94|5693.44|5691.19|5690.69|1302
1727796430000|2024-10-01 15:27:10|5693.19|5692.69|5692.44|5691.94|5693.19|5692.69|5691.94|5691.44|1104
1727796440000|2024-10-01 15:27:20|5692.19|5691.69|5691.44|5690.94|5692.19|5691.69|5691.19|5690.69|540
1727796450000|2024-10-01 15:27:30|5691.69|5691.19|5692.44|5691.94|5692.44|5691.94|5691.19|5690.69|429
1727796460000|2024-10-01 15:27:40|5692.69|5692.19|5693.94|5693.44|5693.94|5693.44|5692.44|5691.94|299
1727796470000|2024-10-01 15:27:50|5694.19|5693.69|5694.19|5693.69|5695.19|5694.69|5693.94|5693.44|994
1727796480000|2024-10-01 15:28:00|5694.69|5694.19|5696.69|5696.19|5696.94|5696.44|5694.44|5693.94|1459
1727796490000|2024-10-01 15:28:10|5696.94|5696.44|5696.69|5696.19|5697.44|5696.94|5695.94|5695.44|952
1727796500000|2024-10-01 15:28:20|5696.44|5695.94|5695.69|5695.19|5696.56|5696.06|5695.44|5694.94|581
1727796510000|2024-10-01 15:28:30|5695.94|5695.44|5696.94|5696.44|5697.19|5696.69|5695.69|5695.19|508
1727796520000|2024-10-01 15:28:40|5697.06|5696.56|5696.94|5696.44|5697.44|5696.94|5696.94|5696.44|599
1727796530000|2024-10-01 15:28:50|5697.19|5696.69|5697.94|5697.44|5697.94|5697.44|5696.94|5696.44|544
1727796540000|2024-10-01 15:29:00|5697.69|5697.19|5698.69|5698.19|5698.94|5698.44|5697.69|5697.19|1352
1727796550000|2024-10-01 15:29:10|5698.44|5697.94|5699.69|5699.19|5699.94|5699.44|5698.44|5697.94|645
1727796560000|2024-10-01 15:29:20|5699.44|5698.94|5699.44|5698.94|5699.69|5699.19|5698.69|5698.19|711
1727796570000|2024-10-01 15:29:30|5699.19|5698.69|5700.44|5699.94|5700.94|5700.44|5699.19|5698.69|529
1727796580000|2024-10-01 15:29:40|5700.69|5700.19|5699.69|5699.19|5700.69|5700.19|5699.69|5699.19|697
1727796590000|2024-10-01 15:29:50|5699.94|5699.44|5699.69|5699.19|5699.94|5699.44|5699.44|5698.94|653
1727796600000|2024-10-01 15:30:00|5699.44|5698.94|5698.19|5697.69|5699.44|5698.94|5696.94|5696.44|2013
1727796610000|2024-10-01 15:30:10|5698.44|5697.94|5700.69|5700.19|5700.69|5700.19|5698.19|5697.69|844
1727796620000|2024-10-01 15:30:20|5700.19|5699.69|5700.69|5700.19|5700.94|5700.44|5699.94|5699.44|751
1727796630000|2024-10-01 15:30:30|5700.44|5699.94|5700.19|5699.69|5701.69|5701.19|5699.94|5699.44|597
1727796640000|2024-10-01 15:30:40|5700.31|5699.81|5699.94|5699.44|5700.56|5700.06|5699.94|5699.44|502
1727796650000|2024-10-01 15:30:50|5699.69|5699.19|5700.94|5700.44|5701.19|5700.69|5699.69|5699.19|525
1727796660000|2024-10-01 15:31:00|5700.69|5700.19|5701.44|5700.94|5701.94|5701.44|5700.69|5700.19|785
1727796670000|2024-10-01 15:31:10|5701.69|5701.19|5700.94|5700.44|5701.94|5701.44|5700.44|5699.94|466
1727796680000|2024-10-01 15:31:20|5701.19|5700.69|5700.94|5700.44|5701.19|5700.69|5700.69|5700.19|375
1727796690000|2024-10-01 15:31:30|5701.19|5700.69|5701.44|5700.94|5701.69|5701.19|5700.94|5700.44|441
1727796700000|2024-10-01 15:31:40|5701.69|5701.19|5702.69|5702.19|5702.69|5702.19|5701.19|5700.69|552
1727796710000|2024-10-01 15:31:50|5702.44|5701.94|5702.31|5701.81|5702.44|5701.94|5701.44|5700.94|790
1727796720000|2024-10-01 15:32:00|5702.44|5701.94|5701.19|5700.69|5703.44|5702.94|5700.94|5700.44|923
1727796730000|2024-10-01 15:32:10|5700.94|5700.44|5699.69|5699.19|5701.44|5700.94|5699.19|5698.69|870
1727796740000|2024-10-01 15:32:20|5699.44|5698.94|5699.81|5699.31|5700.44|5699.94|5698.69|5698.19|3082
1727796750000|2024-10-01 15:32:30|5699.69|5699.19|5700.94|5700.44|5701.19|5700.69|5698.94|5698.44|830
1727796760000|2024-10-01 15:32:40|5701.19|5700.69|5701.44|5700.94|5701.44|5700.94|5700.94|5700.44|312
1727796770000|2024-10-01 15:32:50|5701.69|5701.19|5701.69|5701.19|5701.69|5701.19|5700.44|5699.94|466
1727796780000|2024-10-01 15:33:00|5701.44|5700.94|5700.69|5700.19|5701.94|5701.44|5700.69|5700.19|975
1727796790000|2024-10-01 15:33:10|5700.94|5700.44|5701.44|5700.94|5701.44|5700.94|5700.69|5700.19|555
1727796800000|2024-10-01 15:33:20|5701.19|5700.69|5701.44|5700.94|5701.44|5700.94|5700.94|5700.44|328
1727796810000|2024-10-01 15:33:30|5701.69|5701.19|5703.06|5702.56|5703.44|5702.94|5701.69|5701.19|633
1727796820000|2024-10-01 15:33:40|5702.94|5702.44|5704.94|5704.44|5705.19|5704.69|5702.81|5702.31|1069
1727796830000|2024-10-01 15:33:50|5704.69|5704.19|5704.19|5703.69|5704.69|5704.19|5704.19|5703.69|668
1727796840000|2024-10-01 15:34:00|5703.94|5703.44|5704.44|5703.94|5705.19|5704.69|5703.94|5703.44|840
1727796850000|2024-10-01 15:34:10|5704.19|5703.69|5705.44|5704.94|5705.94|5705.44|5703.69|5703.19|1202
1727796860000|2024-10-01 15:34:20|5705.69|5705.19|5705.69|5705.19|5706.44|5705.94|5705.69|5705.19|806
1727796870000|2024-10-01 15:34:30|5705.94|5705.44|5704.44|5703.94|5705.94|5705.44|5704.19|5703.69|545
1727796880000|2024-10-01 15:34:40|5704.19|5703.69|5704.69|5704.19|5705.44|5704.94|5704.19|5703.69|614
1727796890000|2024-10-01 15:34:50|5704.44|5703.94|5704.19|5703.69|5704.69|5704.19|5704.19|5703.69|615
1727796900000|2024-10-01 15:35:00|5703.94|5703.44|5703.69|5703.19|5704.44|5703.94|5703.44|5702.94|942
1727796910000|2024-10-01 15:35:10|5703.94|5703.44|5704.19|5703.69|5704.44|5703.94|5703.69|5703.19|431
1727796920000|2024-10-01 15:35:20|5704.31|5703.81|5704.44|5703.94|5704.94|5704.44|5704.19|5703.69|600
1727796930000|2024-10-01 15:35:30|5703.94|5703.44|5703.69|5703.19|5704.44|5703.94|5703.69|5703.19|457
1727796940000|2024-10-01 15:35:40|5703.94|5703.44|5704.19|5703.69|5704.69|5704.19|5703.19|5702.69|522
1727796950000|2024-10-01 15:35:50|5703.94|5703.44|5703.44|5702.94|5704.19|5703.69|5703.44|5702.94|447
1727796960000|2024-10-01 15:36:00|5703.69|5703.19|5705.19|5704.69|5705.19|5704.69|5703.69|5703.19|837
1727796970000|2024-10-01 15:36:10|5705.44|5704.94|5704.69|5704.19|5705.44|5704.94|5704.19|5703.69|410
1727796980000|2024-10-01 15:36:20|5704.94|5704.44|5704.69|5704.19|5705.44|5704.94|5704.69|5704.19|404
1727796990000|2024-10-01 15:36:30|5704.44|5703.94|5703.19|5702.69|5704.44|5703.94|5702.94|5702.44|891
1727797000000|2024-10-01 15:36:40|5703.44|5702.94|5703.94|5703.44|5703.94|5703.44|5703.19|5702.69|446
1727797010000|2024-10-01 15:36:50|5703.69|5703.19|5704.44|5703.94|5704.69|5704.19|5703.69|5703.19|393
1727797020000|2024-10-01 15:37:00|5704.94|5704.44|5705.94|5705.44|5705.94|5705.44|5704.69|5704.19|549
1727797030000|2024-10-01 15:37:10|5706.19|5705.69|5706.69|5706.19|5706.94|5706.44|5705.94|5705.44|1086
1727797040000|2024-10-01 15:37:20|5706.44|5705.94|5706.94|5706.44|5707.19|5706.69|5706.19|5705.69|624
1727797050000|2024-10-01 15:37:30|5706.69|5706.19|5706.19|5705.69|5707.19|5706.69|5705.94|5705.44|645
1727797060000|2024-10-01 15:37:40|5706.44|5705.94|5704.69|5704.19|5706.44|5705.94|5704.44|5703.94|654
1727797070000|2024-10-01 15:37:50|5704.44|5703.94|5703.44|5702.94|5704.69|5704.19|5703.44|5702.94|944
1727797080000|2024-10-01 15:38:00|5703.94|5703.44|5703.94|5703.44|5704.19|5703.69|5703.44|5702.94|644
1727797090000|2024-10-01 15:38:10|5703.69|5703.19|5703.69|5703.19|5703.69|5703.19|5702.44|5701.94|885
1727797100000|2024-10-01 15:38:20|5703.94|5703.44|5705.44|5704.94|5705.69|5705.19|5703.69|5703.19|867
1727797110000|2024-10-01 15:38:30|5705.19|5704.69|5706.69|5706.19|5706.69|5706.19|5705.19|5704.69|586
1727797120000|2024-10-01 15:38:40|5706.94|5706.44|5707.19|5706.69|5707.44|5706.94|5706.94|5706.44|787
1727797130000|2024-10-01 15:38:50|5706.94|5706.44|5705.94|5705.44|5706.94|5706.44|5705.69|5705.19|467
1727797140000|2024-10-01 15:39:00|5706.19|5705.69|5706.44|5705.94|5706.94|5706.44|5706.19|5705.69|404
1727797150000|2024-10-01 15:39:10|5706.19|5705.69|5706.94|5706.44|5706.94|5706.44|5706.19|5705.69|478
1727797160000|2024-10-01 15:39:20|5706.69|5706.19|5707.19|5706.69|5707.19|5706.69|5706.44|5705.94|493
1727797170000|2024-10-01 15:39:30|5707.44|5706.94|5707.69|5707.19|5707.69|5707.19|5706.94|5706.44|506
1727797180000|2024-10-01 15:39:40|5707.94|5707.44|5707.94|5707.44|5708.19|5707.69|5707.44|5706.94|709
1727797190000|2024-10-01 15:39:50|5708.19|5707.69|5709.19|5708.69|5709.19|5708.69|5707.94|5707.44|477
1727797200000|2024-10-01 15:40:00|5709.69|5709.19|5709.44|5708.94|5710.44|5709.94|5709.19|5708.69|1923
1727797210000|2024-10-01 15:40:10|5709.19|5708.69|5708.44|5707.94|5709.19|5708.69|5708.44|5707.94|1016
1727797220000|2024-10-01 15:40:20|5708.19|5707.69|5708.44|5707.94|5708.44|5707.94|5707.69|5707.19|1197
1727797230000|2024-10-01 15:40:30|5708.19|5707.69|5709.94|5709.44|5710.44|5709.94|5708.19|5707.69|1774
1727797240000|2024-10-01 15:40:40|5709.69|5709.19|5710.44|5709.94|5710.94|5710.44|5709.44|5708.94|1800
1727797250000|2024-10-01 15:40:50|5710.69|5710.19|5709.44|5708.94|5710.94|5710.44|5708.94|5708.44|1099
1727797260000|2024-10-01 15:41:00|5709.69|5709.19|5709.19|5708.69|5709.94|5709.44|5709.19|5708.69|539
1727797270000|2024-10-01 15:41:10|5709.44|5708.94|5708.94|5708.44|5709.69|5709.19|5708.94|5708.44|707
1727797280000|2024-10-01 15:41:20|5708.69|5708.19|5709.94|5709.44|5710.19|5709.69|5708.69|5708.19|641
1727797290000|2024-10-01 15:41:30|5710.69|5710.19|5710.94|5710.44|5711.19|5710.69|5710.56|5710.06|693
1727797300000|2024-10-01 15:41:40|5711.19|5710.69|5713.44|5712.94|5713.94|5713.44|5711.19|5710.69|1725
1727797310000|2024-10-01 15:41:50|5713.19|5712.69|5712.19|5711.69|5713.44|5712.94|5712.19|5711.69|859
1727797320000|2024-10-01 15:42:00|5711.94|5711.44|5712.94|5712.44|5713.19|5712.69|5711.94|5711.44|783
1727797330000|2024-10-01 15:42:10|5713.19|5712.69|5712.94|5712.44|5713.44|5712.94|5712.94|5712.44|628
1727797340000|2024-10-01 15:42:20|5713.19|5712.69|5713.94|5713.44|5714.19|5713.69|5712.94|5712.44|1049
1727797350000|2024-10-01 15:42:30|5714.19|5713.69|5713.69|5713.19|5714.44|5713.94|5713.44|5712.94|674
1727797360000|2024-10-01 15:42:40|5713.94|5713.44|5714.19|5713.69|5714.44|5713.94|5713.44|5712.94|470
1727797370000|2024-10-01 15:42:50|5714.44|5713.94|5714.44|5713.94|5715.19|5714.69|5714.44|5713.94|662
1727797380000|2024-10-01 15:43:00|5714.19|5713.69|5713.94|5713.44|5714.94|5714.44|5713.69|5713.19|683
1727797390000|2024-10-01 15:43:10|5714.19|5713.69|5713.19|5712.69|5714.69|5714.19|5712.94|5712.44|651
1727797400000|2024-10-01 15:43:20|5713.44|5712.94|5713.44|5712.94|5713.94|5713.44|5712.94|5712.44|677
1727797410000|2024-10-01 15:43:30|5713.69|5713.19|5713.69|5713.19|5713.69|5713.19|5712.69|5712.19|676
1727797420000|2024-10-01 15:43:40|5713.44|5712.94|5713.44|5712.94|5713.69|5713.19|5712.94|5712.44|439
1727797430000|2024-10-01 15:43:50|5713.19|5712.69|5713.44|5712.94|5713.94|5713.44|5713.19|5712.69|250
1727797440000|2024-10-01 15:44:00|5713.56|5713.06|5712.69|5712.19|5713.69|5713.19|5712.19|5711.69|595
1727797450000|2024-10-01 15:44:10|5712.31|5711.81|5709.69|5709.19|5712.44|5711.94|5709.44|5708.94|2142
1727797460000|2024-10-01 15:44:20|5709.44|5708.94|5709.19|5708.69|5709.69|5709.19|5708.69|5708.19|1518
1727797470000|2024-10-01 15:44:30|5708.94|5708.44|5709.69|5709.19|5709.94|5709.44|5708.94|5708.44|1010
1727797480000|2024-10-01 15:44:40|5709.94|5709.44|5710.19|5709.69|5710.94|5710.44|5709.94|5709.44|732
1727797490000|2024-10-01 15:44:50|5710.44|5709.94|5710.69|5710.19|5710.69|5710.19|5710.19|5709.69|341
1727797500000|2024-10-01 15:45:00|5710.44|5709.94|5708.19|5707.69|5710.44|5709.94|5708.19|5707.69|3311
1727797510000|2024-10-01 15:45:10|5708.44|5707.94|5709.44|5708.94|5709.44|5708.94|5708.19|5707.69|728
1727797520000|2024-10-01 15:45:20|5709.69|5709.19|5708.94|5708.44|5709.94|5709.44|5708.94|5708.44|779
1727797530000|2024-10-01 15:45:30|5709.19|5708.69|5708.19|5707.69|5709.69|5709.19|5708.19|5707.69|664
1727797540000|2024-10-01 15:45:40|5708.44|5707.94|5709.44|5708.94|5709.44|5708.94|5708.44|5707.94|463
1727797550000|2024-10-01 15:45:50|5709.56|5709.06|5710.19|5709.69|5710.19|5709.69|5709.44|5708.94|343
1727797560000|2024-10-01 15:46:00|5709.94|5709.44|5707.94|5707.44|5710.19|5709.69|5707.69|5707.19|890
1727797570000|2024-10-01 15:46:10|5707.69|5707.19|5707.19|5706.69|5707.69|5707.19|5706.69|5706.19|1251
1727797580000|2024-10-01 15:46:20|5707.44|5706.94|5707.44|5706.94|5707.69|5707.19|5707.19|5706.69|605
1727797590000|2024-10-01 15:46:30|5707.19|5706.69|5706.94|5706.44|5707.44|5706.94|5706.69|5706.19|1009
1727797600000|2024-10-01 15:46:40|5707.19|5706.69|5706.94|5706.44|5707.44|5706.94|5706.69|5706.19|717
1727797610000|2024-10-01 15:46:50|5706.69|5706.19|5704.94|5704.44|5706.94|5706.44|5704.81|5704.31|1030
1727797620000|2024-10-01 15:47:00|5704.69|5704.19|5705.19|5704.69|5705.44|5704.94|5704.19|5703.69|1595
1727797630000|2024-10-01 15:47:10|5705.44|5704.94|5706.44|5705.94|5706.69|5706.19|5705.44|5704.94|494
1727797640000|2024-10-01 15:47:20|5706.19|5705.69|5705.94|5705.44|5706.19|5705.69|5705.69|5705.19|470
1727797650000|2024-10-01 15:47:30|5706.19|5705.69|5706.19|5705.69|5706.44|5705.94|5705.94|5705.44|367
1727797660000|2024-10-01 15:47:40|5706.44|5705.94|5706.19|5705.69|5706.69|5706.19|5705.69|5705.19|440
1727797670000|2024-10-01 15:47:50|5706.44|5705.94|5706.19|5705.69|5706.69|5706.19|5706.19|5705.69|584
1727797680000|2024-10-01 15:48:00|5706.44|5705.94|5707.19|5706.69|5707.94|5707.44|5706.44|5705.94|872
1727797690000|2024-10-01 15:48:10|5706.94|5706.44|5706.19|5705.69|5706.94|5706.44|5705.44|5704.94|476
1727797700000|2024-10-01 15:48:20|5706.69|5706.19|5705.69|5705.19|5706.69|5706.19|5705.69|5705.19|309
1727797710000|2024-10-01 15:48:30|5705.94|5705.44|5706.19|5705.69|5706.44|5705.94|5705.81|5705.31|322
1727797720000|2024-10-01 15:48:40|5705.94|5705.44|5706.44|5705.94|5706.94|5706.44|5705.94|5705.44|432
1727797730000|2024-10-01 15:48:50|5706.69|5706.19|5706.19|5705.69|5706.69|5706.19|5705.94|5705.44|319
1727797740000|2024-10-01 15:49:00|5706.31|5705.81|5708.19|5707.69|5708.44|5707.94|5706.31|5705.81|635
1727797750000|2024-10-01 15:49:10|5708.31|5707.81|5709.44|5708.94|5709.44|5708.94|5708.19|5707.69|779
1727797760000|2024-10-01 15:49:20|5709.19|5708.69|5709.19|5708.69|5709.44|5708.94|5708.69|5708.19|414
1727797770000|2024-10-01 15:49:30|5708.94|5708.44|5708.44|5707.94|5709.19|5708.69|5708.44|5707.94|308
1727797780000|2024-10-01 15:49:40|5708.19|5707.69|5708.19|5707.69|5708.94|5708.44|5708.19|5707.69|320
1727797790000|2024-10-01 15:49:50|5708.31|5707.81|5707.44|5706.94|5708.44|5707.94|5707.44|5706.94|370
1727797800000|2024-10-01 15:50:00|5707.69|5707.19|5708.69|5708.19|5708.69|5708.19|5707.69|5707.19|430
1727797810000|2024-10-01 15:50:10|5709.19|5708.69|5709.19|5708.69|5709.69|5709.19|5708.44|5707.94|328
1727797820000|2024-10-01 15:50:20|5709.31|5708.81|5709.19|5708.69|5709.56|5709.06|5708.44|5707.94|284
1727797830000|2024-10-01 15:50:30|5708.94|5708.44|5708.69|5708.19|5709.19|5708.69|5708.44|5707.94|380
1727797840000|2024-10-01 15:50:40|5708.94|5708.44|5708.69|5708.19|5708.94|5708.44|5708.19|5707.69|267
1727797850000|2024-10-01 15:50:50|5708.19|5707.69|5708.44|5707.94|5708.69|5708.19|5708.19|5707.69|214
1727797860000|2024-10-01 15:51:00|5708.31|5707.81|5709.94|5709.44|5709.94|5709.44|5708.19|5707.69|462
1727797870000|2024-10-01 15:51:10|5710.19|5709.69|5709.44|5708.94|5710.19|5709.69|5709.19|5708.69|461
1727797880000|2024-10-01 15:51:20|5709.69|5709.19|5709.44|5708.94|5710.19|5709.69|5709.44|5708.94|253
1727797890000|2024-10-01 15:51:30|5709.19|5708.69|5709.44|5708.94|5709.69|5709.19|5709.19|5708.69|236
1727797900000|2024-10-01 15:51:40|5709.19|5708.69|5709.44|5708.94|5709.44|5708.94|5708.69|5708.19|309
1727797910000|2024-10-01 15:51:50|5709.19|5708.69|5709.19|5708.69|5709.44|5708.94|5708.69|5708.19|278
1727797920000|2024-10-01 15:52:00|5709.44|5708.94|5709.44|5708.94|5710.44|5709.94|5709.44|5708.94|484
1727797930000|2024-10-01 15:52:10|5709.56|5709.06|5709.19|5708.69|5709.69|5709.19|5708.69|5708.19|288
1727797940000|2024-10-01 15:52:20|5708.94|5708.44|5708.94|5708.44|5709.19|5708.69|5708.69|5708.19|240
1727797950000|2024-10-01 15:52:30|5709.19|5708.69|5709.56|5709.06|5709.94|5709.44|5709.06|5708.56|325
1727797960000|2024-10-01 15:52:40|5709.44|5708.94|5709.94|5709.44|5710.19|5709.69|5709.44|5708.94|151
1727797970000|2024-10-01 15:52:50|5710.19|5709.69|5709.69|5709.19|5710.44|5709.94|5709.69|5709.19|244
1727797980000|2024-10-01 15:53:00|5709.94|5709.44|5710.69|5710.19|5710.69|5710.19|5709.94|5709.44|316
1727797990000|2024-10-01 15:53:10|5710.94|5710.44|5710.19|5709.69|5711.44|5710.94|5709.94|5709.44|553
1727798000000|2024-10-01 15:53:20|5710.44|5709.94|5709.94|5709.44|5710.94|5710.44|5709.44|5708.94|429
1727798010000|2024-10-01 15:53:30|5709.69|5709.19|5710.44|5709.94|5710.44|5709.94|5709.69|5709.19|330
1727798020000|2024-10-01 15:53:40|5710.19|5709.69|5710.44|5709.94|5710.94|5710.44|5710.19|5709.69|219
1727798030000|2024-10-01 15:53:50|5710.19|5709.69|5709.94|5709.44|5710.69|5710.19|5709.69|5709.19|415
1727798040000|2024-10-01 15:54:00|5709.69|5709.19|5710.69|5710.19|5710.69|5710.19|5709.19|5708.69|427
1727798050000|2024-10-01 15:54:10|5710.94|5710.44|5710.19|5709.69|5710.94|5710.44|5710.19|5709.69|204
1727798060000|2024-10-01 15:54:20|5710.44|5709.94|5708.94|5708.44|5710.44|5709.94|5708.94|5708.44|451
1727798070000|2024-10-01 15:54:30|5708.69|5708.19|5708.94|5708.44|5709.44|5708.94|5708.69|5708.19|322
1727798080000|2024-10-01 15:54:40|5709.19|5708.69|5708.94|5708.44|5709.44|5708.94|5708.44|5707.94|613
1727798090000|2024-10-01 15:54:50|5709.19|5708.69|5709.19|5708.69|5709.44|5708.94|5708.94|5708.44|253
1727798100000|2024-10-01 15:55:00|5709.69|5709.19|5709.94|5709.44|5710.69|5710.19|5709.69|5709.19|516
1727798110000|2024-10-01 15:55:10|5710.19|5709.69|5710.69|5710.19|5711.44|5710.94|5710.19|5709.69|476
1727798120000|2024-10-01 15:55:20|5710.94|5710.44|5709.44|5708.94|5710.94|5710.44|5709.44|5708.94|500
1727798130000|2024-10-01 15:55:30|5709.19|5708.69|5708.44|5707.94|5709.44|5708.94|5708.44|5707.94|301
1727798140000|2024-10-01 15:55:40|5708.19|5707.69|5707.69|5707.19|5708.19|5707.69|5707.69|5707.19|640
1727798150000|2024-10-01 15:55:50|5707.19|5706.69|5708.19|5707.69|5708.44|5707.94|5707.19|5706.69|821
1727798160000|2024-10-01 15:56:00|5708.44|5707.94|5707.69|5707.19|5708.44|5707.94|5707.44|5706.94|302
1727798170000|2024-10-01 15:56:10|5707.94|5707.44|5707.69|5707.19|5707.94|5707.44|5707.19|5706.69|360
1727798180000|2024-10-01 15:56:20|5707.44|5706.94|5708.19|5707.69|5708.19|5707.69|5707.44|5706.94|374
1727798190000|2024-10-01 15:56:30|5708.44|5707.94|5707.94|5707.44|5708.44|5707.94|5707.69|5707.19|146
1727798200000|2024-10-01 15:56:40|5708.06|5707.56|5708.44|5707.94|5708.44|5707.94|5708.06|5707.56|173
1727798210000|2024-10-01 15:56:50|5708.19|5707.69|5708.69|5708.19|5708.69|5708.19|5707.94|5707.44|182
1727798220000|2024-10-01 15:57:00|5708.94|5708.44|5708.19|5707.69|5709.19|5708.69|5708.19|5707.69|221
1727798230000|2024-10-01 15:57:10|5708.44|5707.94|5708.44|5707.94|5709.19|5708.69|5708.44|5707.94|184
1727798240000|2024-10-01 15:57:20|5708.69|5708.19|5708.69|5708.19|5709.19|5708.69|5708.19|5707.69|467
1727798250000|2024-10-01 15:57:30|5708.44|5707.94|5708.19|5707.69|5708.94|5708.44|5708.06|5707.56|195
1727798260000|2024-10-01 15:57:40|5707.94|5707.44|5708.94|5708.44|5709.19|5708.69|5707.94|5707.44|285
1727798270000|2024-10-01 15:57:50|5709.19|5708.69|5709.19|5708.69|5709.69|5709.19|5708.94|5708.44|238
1727798280000|2024-10-01 15:58:00|5708.94|5708.44|5708.44|5707.94|5709.19|5708.69|5708.19|5707.69|295
1727798290000|2024-10-01 15:58:10|5708.56|5708.06|5708.69|5708.19|5709.19|5708.69|5708.44|5707.94|221
1727798300000|2024-10-01 15:58:20|5708.94|5708.44|5708.44|5707.94|5708.94|5708.44|5707.94|5707.44|301
1727798310000|2024-10-01 15:58:30|5708.19|5707.69|5707.69|5707.19|5708.44|5707.94|5707.69|5707.19|225
1727798320000|2024-10-01 15:58:40|5707.94|5707.44|5707.56|5707.06|5707.94|5707.44|5707.44|5706.94|336
1727798330000|2024-10-01 15:58:50|5707.69|5707.19|5707.44|5706.94|5707.94|5707.44|5707.44|5706.94|330
1727798340000|2024-10-01 15:59:00|5707.19|5706.69|5705.94|5705.44|5707.19|5706.69|5705.44|5704.94|1026
1727798350000|2024-10-01 15:59:10|5705.69|5705.19|5706.69|5706.19|5706.69|5706.19|5705.44|5704.94|402
1727798360000|2024-10-01 15:59:20|5706.94|5706.44|5706.06|5705.56|5707.06|5706.56|5705.94|5705.44|324
1727798370000|2024-10-01 15:59:30|5705.94|5705.44|5705.19|5704.69|5705.94|5705.44|5704.44|5703.94|589
1727798380000|2024-10-01 15:59:40|5705.44|5704.94|5704.69|5704.19|5705.44|5704.94|5704.44|5703.94|608
1727798390000|2024-10-01 15:59:50|5704.94|5704.44|5704.44|5703.94|5704.94|5704.44|5704.19|5703.69|670
1727798400000|2024-10-01 16:00:00|5704.19|5703.69|5702.94|5702.44|5704.19|5703.69|5702.56|5702.06|1462
1727798410000|2024-10-01 16:00:10|5702.69|5702.19|5702.19|5701.69|5703.06|5702.56|5701.19|5700.69|1450
1727798420000|2024-10-01 16:00:20|5701.94|5701.44|5702.69|5702.19|5702.69|5702.19|5701.19|5700.69|1208
1727798430000|2024-10-01 16:00:30|5702.44|5701.94|5702.19|5701.69|5702.94|5702.44|5701.69|5701.19|550
1727798440000|2024-10-01 16:00:40|5701.69|5701.19|5701.69|5701.19|5701.94|5701.44|5701.69|5701.19|449
1727798450000|2024-10-01 16:00:50|5701.94|5701.44|5703.44|5702.94|5703.69|5703.19|5701.94|5701.44|782
1727798460000|2024-10-01 16:01:00|5703.19|5702.69|5703.44|5702.94|5704.44|5703.94|5703.19|5702.69|567
1727798470000|2024-10-01 16:01:10|5703.69|5703.19|5704.44|5703.94|5704.44|5703.94|5703.69|5703.19|320
1727798480000|2024-10-01 16:01:20|5704.69|5704.19|5703.44|5702.94|5704.69|5704.19|5703.19|5702.69|545
1727798490000|2024-10-01 16:01:30|5703.19|5702.69|5703.69|5703.19|5703.69|5703.19|5703.19|5702.69|266
1727798500000|2024-10-01 16:01:40|5703.81|5703.31|5703.69|5703.19|5703.81|5703.31|5703.44|5702.94|994
1727798510000|2024-10-01 16:01:50|5703.44|5702.94|5702.31|5701.81|5703.44|5702.94|5702.19|5701.69|711
1727798520000|2024-10-01 16:02:00|5702.19|5701.69|5702.19|5701.69|5702.44|5701.94|5701.94|5701.44|796
1727798530000|2024-10-01 16:02:10|5701.94|5701.44|5702.44|5701.94|5702.44|5701.94|5701.44|5700.94|307
1727798540000|2024-10-01 16:02:20|5702.69|5702.19|5702.69|5702.19|5702.94|5702.44|5702.19|5701.69|388
1727798550000|2024-10-01 16:02:30|5702.94|5702.44|5703.94|5703.44|5703.94|5703.44|5702.94|5702.44|641
1727798560000|2024-10-01 16:02:40|5704.19|5703.69|5703.69|5703.19|5704.19|5703.69|5703.44|5702.94|338
1727798570000|2024-10-01 16:02:50|5703.94|5703.44|5704.19|5703.69|5704.19|5703.69|5703.94|5703.44|110
1727798580000|2024-10-01 16:03:00|5704.44|5703.94|5705.44|5704.94|5705.94|5705.44|5704.19|5703.69|760
1727798590000|2024-10-01 16:03:10|5705.19|5704.69|5704.94|5704.44|5705.31|5704.81|5704.44|5703.94|253
1727798600000|2024-10-01 16:03:20|5704.69|5704.19|5705.44|5704.94|5705.44|5704.94|5704.69|5704.19|189
1727798610000|2024-10-01 16:03:30|5705.19|5704.69|5706.69|5706.19|5706.69|5706.19|5705.19|5704.69|442
1727798620000|2024-10-01 16:03:40|5706.94|5706.44|5708.19|5707.69|5708.69|5708.19|5706.94|5706.44|739
1727798630000|2024-10-01 16:03:50|5708.44|5707.94|5710.19|5709.69|5710.19|5709.69|5708.44|5707.94|698
1727798640000|2024-10-01 16:04:00|5710.44|5709.94|5710.19|5709.69|5711.19|5710.69|5710.19|5709.69|886
1727798650000|2024-10-01 16:04:10|5709.94|5709.44|5709.94|5709.44|5710.44|5709.94|5709.69|5709.19|560
1727798660000|2024-10-01 16:04:20|5710.19|5709.69|5710.94|5710.44|5711.44|5710.94|5710.19|5709.69|360
1727798670000|2024-10-01 16:04:30|5710.69|5710.19|5711.44|5710.94|5711.44|5710.94|5710.69|5710.19|644
1727798680000|2024-10-01 16:04:40|5712.19|5711.69|5710.94|5710.44|5712.19|5711.69|5710.69|5710.19|855
1727798690000|2024-10-01 16:04:50|5711.19|5710.69|5710.94|5710.44|5711.69|5711.19|5710.69|5710.19|642
1727798700000|2024-10-01 16:05:00|5710.69|5710.19|5710.94|5710.44|5711.69|5711.19|5710.69|5710.19|491
1727798710000|2024-10-01 16:05:10|5711.31|5710.81|5711.44|5710.94|5711.69|5711.19|5710.94|5710.44|643
1727798720000|2024-10-01 16:05:20|5711.19|5710.69|5713.19|5712.69|5713.44|5712.94|5711.19|5710.69|951
1727798730000|2024-10-01 16:05:30|5713.44|5712.94|5713.19|5712.69|5713.69|5713.19|5712.94|5712.44|692
1727798740000|2024-10-01 16:05:40|5712.94|5712.44|5713.19|5712.69|5713.69|5713.19|5712.69|5712.19|360
1727798750000|2024-10-01 16:05:50|5713.69|5713.19|5713.69|5713.19|5714.44|5713.94|5713.69|5713.19|663
1727798760000|2024-10-01 16:06:00|5713.44|5712.94|5713.19|5712.69|5713.44|5712.94|5712.44|5711.94|968
1727798770000|2024-10-01 16:06:10|5713.44|5712.94|5713.19|5712.69|5713.69|5713.19|5712.44|5711.94|444
1727798780000|2024-10-01 16:06:20|5713.44|5712.94|5712.69|5712.19|5713.44|5712.94|5712.44|5711.94|341
1727798790000|2024-10-01 16:06:30|5712.94|5712.44|5712.94|5712.44|5713.44|5712.94|5712.94|5712.44|313
1727798800000|2024-10-01 16:06:40|5713.19|5712.69|5712.94|5712.44|5713.19|5712.69|5712.69|5712.19|255
1727798810000|2024-10-01 16:06:50|5713.19|5712.69|5712.94|5712.44|5713.94|5713.44|5712.94|5712.44|270
1727798820000|2024-10-01 16:07:00|5713.19|5712.69|5711.44|5710.94|5713.19|5712.69|5711.44|5710.94|802
1727798830000|2024-10-01 16:07:10|5711.69|5711.19|5711.19|5710.69|5711.94|5711.44|5711.19|5710.69|545
1727798840000|2024-10-01 16:07:20|5711.44|5710.94|5711.69|5711.19|5711.94|5711.44|5711.19|5710.69|494
1727798850000|2024-10-01 16:07:30|5711.44|5710.94|5711.69|5711.19|5711.69|5711.19|5710.94|5710.44|427
1727798860000|2024-10-01 16:07:40|5711.94|5711.44|5711.44|5710.94|5711.94|5711.44|5711.44|5710.94|313
1727798870000|2024-10-01 16:07:50|5711.69|5711.19|5711.44|5710.94|5711.69|5711.19|5711.44|5710.94|208
1727798880000|2024-10-01 16:08:00|5711.69|5711.19|5710.94|5710.44|5711.69|5711.19|5710.44|5709.94|663
1727798890000|2024-10-01 16:08:10|5710.69|5710.19|5711.94|5711.44|5712.19|5711.69|5710.69|5710.19|391
1727798900000|2024-10-01 16:08:20|5711.69|5711.19|5711.94|5711.44|5711.94|5711.44|5711.44|5710.94|251
1727798910000|2024-10-01 16:08:30|5711.81|5711.31|5711.94|5711.44|5711.94|5711.44|5711.31|5710.81|279
1727798920000|2024-10-01 16:08:40|5712.19|5711.69|5711.94|5711.44|5712.19|5711.69|5711.69|5711.19|217
1727798930000|2024-10-01 16:08:50|5711.44|5710.94|5711.69|5711.19|5711.69|5711.19|5711.44|5710.94|174
1727798940000|2024-10-01 16:09:00|5711.56|5711.06|5711.19|5710.69|5711.69|5711.19|5711.19|5710.69|433
1727798950000|2024-10-01 16:09:10|5711.31|5710.81|5711.19|5710.69|5711.69|5711.19|5711.19|5710.69|201
1727798960000|2024-10-01 16:09:20|5711.44|5710.94|5711.44|5710.94|5711.94|5711.44|5711.44|5710.94|211
1727798970000|2024-10-01 16:09:30|5711.69|5711.19|5711.94|5711.44|5712.19|5711.69|5711.69|5711.19|287
1727798980000|2024-10-01 16:09:40|5712.19|5711.69|5711.69|5711.19|5712.19|5711.69|5711.19|5710.69|216
1727798990000|2024-10-01 16:09:50|5711.44|5710.94|5711.69|5711.19|5711.81|5711.31|5711.44|5710.94|101
1727799000000|2024-10-01 16:10:00|5711.94|5711.44|5712.19|5711.69|5712.44|5711.94|5711.69|5711.19|512
1727799010000|2024-10-01 16:10:10|5711.94|5711.44|5712.44|5711.94|5712.44|5711.94|5711.69|5711.19|418
1727799020000|2024-10-01 16:10:20|5712.69|5712.19|5712.94|5712.44|5713.19|5712.69|5712.69|5712.19|399
1727799030000|2024-10-01 16:10:30|5712.81|5712.31|5714.69|5714.19|5714.69|5714.19|5712.69|5712.19|761
1727799040000|2024-10-01 16:10:40|5714.94|5714.44|5713.44|5712.94|5715.19|5714.69|5713.44|5712.94|606
1727799050000|2024-10-01 16:10:50|5713.69|5713.19|5714.44|5713.94|5714.44|5713.94|5713.44|5712.94|449
1727799060000|2024-10-01 16:11:00|5714.69|5714.19|5716.19|5715.69|5716.44|5715.94|5714.69|5714.19|1363
1727799070000|2024-10-01 16:11:10|5715.69|5715.19|5715.69|5715.19|5715.94|5715.44|5715.44|5714.94|364
1727799080000|2024-10-01 16:11:20|5715.94|5715.44|5715.44|5714.94|5716.44|5715.94|5715.44|5714.94|487
1727799090000|2024-10-01 16:11:30|5715.69|5715.19|5715.94|5715.44|5715.94|5715.44|5715.19|5714.69|594
1727799100000|2024-10-01 16:11:40|5715.69|5715.19|5715.69|5715.19|5715.69|5715.19|5714.94|5714.44|390
1727799110000|2024-10-01 16:11:50|5715.94|5715.44|5715.94|5715.44|5715.94|5715.44|5715.69|5715.19|177
1727799120000|2024-10-01 16:12:00|5716.19|5715.69|5716.44|5715.94|5716.44|5715.94|5715.94|5715.44|340
1727799130000|2024-10-01 16:12:10|5716.69|5716.19|5715.69|5715.19|5716.69|5716.19|5715.69|5715.19|263
1727799140000|2024-10-01 16:12:20|5715.94|5715.44|5716.19|5715.69|5716.19|5715.69|5715.81|5715.31|174
1727799150000|2024-10-01 16:12:30|5715.69|5715.19|5713.44|5712.94|5715.94|5715.44|5713.44|5712.94|784
1727799160000|2024-10-01 16:12:40|5713.19|5712.69|5712.94|5712.44|5713.44|5712.94|5712.69|5712.19|585
1727799170000|2024-10-01 16:12:50|5712.69|5712.19|5712.69|5712.19|5712.94|5712.44|5712.44|5711.94|365
1727799180000|2024-10-01 16:13:00|5711.94|5711.44|5710.44|5709.94|5711.94|5711.44|5710.19|5709.69|1147
1727799190000|2024-10-01 16:13:10|5710.69|5710.19|5710.94|5710.44|5711.44|5710.94|5710.19|5709.69|593
1727799200000|2024-10-01 16:13:20|5710.69|5710.19|5710.94|5710.44|5711.19|5710.69|5710.69|5710.19|400
1727799210000|2024-10-01 16:13:30|5710.69|5710.19|5709.44|5708.94|5710.69|5710.19|5709.44|5708.94|993
1727799220000|2024-10-01 16:13:40|5709.69|5709.19|5709.94|5709.44|5709.94|5709.44|5708.94|5708.44|504
1727799230000|2024-10-01 16:13:50|5709.69|5709.19|5708.69|5708.19|5709.69|5709.19|5708.44|5707.94|653
1727799240000|2024-10-01 16:14:00|5708.44|5707.94|5707.19|5706.69|5708.44|5707.94|5705.94|5705.44|1128
1727799250000|2024-10-01 16:14:10|5707.44|5706.94|5707.69|5707.19|5707.69|5707.19|5706.94|5706.44|372
1727799260000|2024-10-01 16:14:20|5707.94|5707.44|5708.19|5707.69|5708.19|5707.69|5707.44|5706.94|685
1727799270000|2024-10-01 16:14:30|5707.94|5707.44|5708.19|5707.69|5708.19|5707.69|5707.69|5707.19|353
1727799280000|2024-10-01 16:14:40|5707.94|5707.44|5707.44|5706.94|5708.19|5707.69|5707.44|5706.94|312
1727799290000|2024-10-01 16:14:50|5707.69|5707.19|5708.19|5707.69|5708.44|5707.94|5707.69|5707.19|209
1727799300000|2024-10-01 16:15:00|5708.44|5707.94|5709.44|5708.94|5709.44|5708.94|5708.44|5707.94|844
1727799310000|2024-10-01 16:15:10|5709.56|5709.06|5708.94|5708.44|5709.69|5709.19|5708.69|5708.19|388
1727799320000|2024-10-01 16:15:20|5709.44|5708.94|5709.44|5708.94|5709.69|5709.19|5709.19|5708.69|178
1727799330000|2024-10-01 16:15:30|5709.69|5709.19|5709.69|5709.19|5710.19|5709.69|5709.44|5708.94|500
1727799340000|2024-10-01 16:15:40|5709.94|5709.44|5708.81|5708.31|5710.19|5709.69|5708.69|5708.19|404
1727799350000|2024-10-01 16:15:50|5708.94|5708.44|5709.19|5708.69|5709.44|5708.94|5708.69|5708.19|222
1727799360000|2024-10-01 16:16:00|5709.44|5708.94|5709.94|5709.44|5710.19|5709.69|5708.44|5707.94|484
1727799370000|2024-10-01 16:16:10|5710.19|5709.69|5710.19|5709.69|5710.44|5709.94|5709.94|5709.44|216
1727799380000|2024-10-01 16:16:20|5709.94|5709.44|5710.19|5709.69|5710.44|5709.94|5709.94|5709.44|216
1727799390000|2024-10-01 16:16:30|5710.44|5709.94|5711.44|5710.94|5711.44|5710.94|5710.19|5709.69|260
1727799400000|2024-10-01 16:16:40|5711.69|5711.19|5712.19|5711.69|5712.19|5711.69|5711.44|5710.94|259
1727799410000|2024-10-01 16:16:50|5712.44|5711.94|5710.94|5710.44|5712.44|5711.94|5710.94|5710.44|296
1727799420000|2024-10-01 16:17:00|5710.69|5710.19|5710.19|5709.69|5711.19|5710.69|5709.94|5709.44|319
1727799430000|2024-10-01 16:17:10|5710.31|5709.81|5710.94|5710.44|5710.94|5710.44|5710.06|5709.56|319
1727799440000|2024-10-01 16:17:20|5711.19|5710.69|5710.94|5710.44|5711.44|5710.94|5710.69|5710.19|190
1727799450000|2024-10-01 16:17:30|5711.19|5710.69|5711.19|5710.69|5711.44|5710.94|5710.94|5710.44|207
1727799460000|2024-10-01 16:17:40|5711.06|5710.56|5709.94|5709.44|5711.19|5710.69|5709.94|5709.44|225
1727799470000|2024-10-01 16:17:50|5710.19|5709.69|5710.19|5709.69|5710.44|5709.94|5709.94|5709.44|159
1727799480000|2024-10-01 16:18:00|5710.44|5709.94|5708.94|5708.44|5710.44|5709.94|5708.94|5708.44|224
1727799490000|2024-10-01 16:18:10|5709.19|5708.69|5709.19|5708.69|5709.44|5708.94|5708.44|5707.94|332
1727799500000|2024-10-01 16:18:20|5708.69|5708.19|5708.94|5708.44|5708.94|5708.44|5708.69|5708.19|236
1727799510000|2024-10-01 16:18:30|5708.69|5708.19|5708.94|5708.44|5708.94|5708.44|5708.69|5708.19|111
1727799520000|2024-10-01 16:18:40|5708.69|5708.19|5708.19|5707.69|5708.94|5708.44|5707.94|5707.44|424
1727799530000|2024-10-01 16:18:50|5707.94|5707.44|5708.19|5707.69|5708.19|5707.69|5707.69|5707.19|275
1727799540000|2024-10-01 16:19:00|5708.44|5707.94|5708.19|5707.69|5708.44|5707.94|5707.94|5707.44|220
1727799550000|2024-10-01 16:19:10|5708.06|5707.56|5708.19|5707.69|5708.44|5707.94|5707.94|5707.44|200
1727799560000|2024-10-01 16:19:20|5708.44|5707.94|5708.69|5708.19|5709.06|5708.56|5708.44|5707.94|150
1727799570000|2024-10-01 16:19:30|5708.19|5707.69|5708.69|5708.19|5708.69|5708.19|5708.19|5707.69|145
1727799580000|2024-10-01 16:19:40|5708.44|5707.94|5708.69|5708.19|5709.19|5708.69|5708.44|5707.94|300
1727799590000|2024-10-01 16:19:50|5708.94|5708.44|5708.94|5708.44|5709.19|5708.69|5708.94|5708.44|231
1727799600000|2024-10-01 16:20:00|5709.19|5708.69|5709.94|5709.44|5710.44|5709.94|5709.19|5708.69|452
1727799610000|2024-10-01 16:20:10|5710.19|5709.69|5710.94|5710.44|5710.94|5710.44|5710.19|5709.69|189
1727799620000|2024-10-01 16:20:20|5710.69|5710.19|5711.44|5710.94|5711.69|5711.19|5710.69|5710.19|233
1727799630000|2024-10-01 16:20:30|5711.69|5711.19|5711.44|5710.94|5711.69|5711.19|5711.44|5710.94|214
1727799640000|2024-10-01 16:20:40|5711.19|5710.69|5711.94|5711.44|5711.94|5711.44|5711.19|5710.69|422
1727799650000|2024-10-01 16:20:50|5711.69|5711.19|5711.69|5711.19|5712.44|5711.94|5711.69|5711.19|355
1727799660000|2024-10-01 16:21:00|5711.94|5711.44|5711.44|5710.94|5712.19|5711.69|5711.44|5710.94|233
1727799670000|2024-10-01 16:21:10|5711.19|5710.69|5710.56|5710.06|5711.19|5710.69|5710.56|5710.06|168
1727799680000|2024-10-01 16:21:20|5710.69|5710.19|5711.69|5711.19|5711.69|5711.19|5710.69|5710.19|153
1727799690000|2024-10-01 16:21:30|5711.44|5710.94|5711.44|5710.94|5711.44|5710.94|5711.19|5710.69|76
1727799700000|2024-10-01 16:21:40|5711.69|5711.19|5711.94|5711.44|5711.94|5711.44|5711.44|5710.94|179
1727799710000|2024-10-01 16:21:50|5711.69|5711.19|5711.69|5711.19|5712.19|5711.69|5711.69|5711.19|194
1727799720000|2024-10-01 16:22:00|5711.94|5711.44|5711.94|5711.44|5712.19|5711.69|5711.69|5711.19|173
1727799730000|2024-10-01 16:22:10|5711.69|5711.19|5710.94|5710.44|5711.69|5711.19|5710.94|5710.44|152
1727799740000|2024-10-01 16:22:20|5710.69|5710.19|5711.44|5710.94|5711.44|5710.94|5710.69|5710.19|257
1727799750000|2024-10-01 16:22:30|5711.19|5710.69|5711.19|5710.69|5711.44|5710.94|5710.94|5710.44|168
1727799760000|2024-10-01 16:22:40|5710.94|5710.44|5710.44|5709.94|5711.19|5710.69|5710.44|5709.94|173
1727799770000|2024-10-01 16:22:50|5710.69|5710.19|5710.69|5710.19|5710.69|5710.19|5710.44|5709.94|219
1727799780000|2024-10-01 16:23:00|5710.94|5710.44|5708.69|5708.19|5710.94|5710.44|5708.44|5707.94|419
1727799790000|2024-10-01 16:23:10|5708.94|5708.44|5709.19|5708.69|5709.69|5709.19|5708.94|5708.44|209
1727799800000|2024-10-01 16:23:20|5708.94|5708.44|5709.19|5708.69|5709.19|5708.69|5708.94|5708.44|120
1727799810000|2024-10-01 16:23:30|5709.06|5708.56|5707.94|5707.44|5709.19|5708.69|5707.94|5707.44|347
1727799820000|2024-10-01 16:23:40|5708.19|5707.69|5707.69|5707.19|5708.19|5707.69|5707.69|5707.19|232
1727799830000|2024-10-01 16:23:50|5707.94|5707.44|5708.44|5707.94|5708.44|5707.94|5707.94|5707.44|181
1727799840000|2024-10-01 16:24:00|5708.56|5708.06|5708.69|5708.19|5708.69|5708.19|5707.94|5707.44|251
1727799850000|2024-10-01 16:24:10|5708.44|5707.94|5706.94|5706.44|5708.44|5707.94|5705.94|5705.44|1056
1727799860000|2024-10-01 16:24:20|5707.19|5706.69|5707.94|5707.44|5708.19|5707.69|5707.19|5706.69|318
1727799870000|2024-10-01 16:24:30|5707.69|5707.19|5707.44|5706.94|5707.69|5707.19|5707.19|5706.69|224
1727799880000|2024-10-01 16:24:40|5707.69|5707.19|5707.44|5706.94|5707.69|5707.19|5707.19|5706.69|200
1727799890000|2024-10-01 16:24:50|5707.19|5706.69|5707.94|5707.44|5708.19|5707.69|5707.19|5706.69|272
1727799900000|2024-10-01 16:25:00|5708.19|5707.69|5707.94|5707.44|5708.19|5707.69|5707.69|5707.19|219
1727799910000|2024-10-01 16:25:10|5708.19|5707.69|5707.94|5707.44|5708.94|5708.44|5707.94|5707.44|325
1727799920000|2024-10-01 16:25:20|5708.19|5707.69|5707.44|5706.94|5708.19|5707.69|5706.94|5706.44|440
1727799930000|2024-10-01 16:25:30|5707.19|5706.69|5707.69|5707.19|5707.94|5707.44|5707.19|5706.69|247
1727799940000|2024-10-01 16:25:40|5707.94|5707.44|5708.19|5707.69|5708.19|5707.69|5707.69|5707.19|91
1727799950000|2024-10-01 16:25:50|5707.94|5707.44|5708.44|5707.94|5708.44|5707.94|5707.94|5707.44|293
1727799960000|2024-10-01 16:26:00|5708.94|5708.44|5708.44|5707.94|5708.94|5708.44|5708.44|5707.94|277
1727799970000|2024-10-01 16:26:10|5708.19|5707.69|5706.94|5706.44|5708.19|5707.69|5706.94|5706.44|286
1727799980000|2024-10-01 16:26:20|5706.81|5706.31|5707.44|5706.94|5707.44|5706.94|5706.81|5706.31|255
1727799990000|2024-10-01 16:26:30|5707.19|5706.69|5706.94|5706.44|5707.44|5706.94|5706.69|5706.19|189
1727800000000|2024-10-01 16:26:40|5706.81|5706.31|5707.19|5706.69|5707.44|5706.94|5706.69|5706.19|183
1727800010000|2024-10-01 16:26:50|5706.94|5706.44|5706.94|5706.44|5707.19|5706.69|5706.69|5706.19|153
1727800020000|2024-10-01 16:27:00|5707.19|5706.69|5707.19|5706.69|5707.69|5707.19|5707.19|5706.69|109
1727800030000|2024-10-01 16:27:10|5706.69|5706.19|5706.19|5705.69|5706.69|5706.19|5706.19|5705.69|355
1727800040000|2024-10-01 16:27:20|5705.94|5705.44|5704.44|5703.94|5706.19|5705.69|5703.94|5703.44|961
1727800050000|2024-10-01 16:27:30|5704.19|5703.69|5705.44|5704.94|5705.94|5705.44|5703.69|5703.19|801
1727800060000|2024-10-01 16:27:40|5705.19|5704.69|5705.19|5704.69|5705.19|5704.69|5704.69|5704.19|601
1727800070000|2024-10-01 16:27:50|5704.69|5704.19|5704.19|5703.69|5704.69|5704.19|5703.69|5703.19|500
1727800080000|2024-10-01 16:28:00|5704.44|5703.94|5703.69|5703.19|5704.69|5704.19|5703.19|5702.69|647
1727800090000|2024-10-01 16:28:10|5703.94|5703.44|5704.44|5703.94|5704.44|5703.94|5702.44|5701.94|783
1727800100000|2024-10-01 16:28:20|5704.69|5704.19|5705.44|5704.94|5705.44|5704.94|5704.19|5703.69|410
1727800110000|2024-10-01 16:28:30|5705.94|5705.44|5706.44|5705.94|5706.69|5706.19|5705.69|5705.19|351
1727800120000|2024-10-01 16:28:40|5706.19|5705.69|5707.69|5707.19|5707.69|5707.19|5706.19|5705.69|304
1727800130000|2024-10-01 16:28:50|5707.44|5706.94|5708.19|5707.69|5708.19|5707.69|5707.44|5706.94|323
1727800140000|2024-10-01 16:29:00|5707.94|5707.44|5707.69|5707.19|5707.94|5707.44|5707.19|5706.69|334
1727800150000|2024-10-01 16:29:10|5707.44|5706.94|5709.19|5708.69|5709.19|5708.69|5707.44|5706.94|323
1727800160000|2024-10-01 16:29:20|5708.94|5708.44|5709.69|5709.19|5709.94|5709.44|5708.94|5708.44|386
1727800170000|2024-10-01 16:29:30|5709.44|5708.94|5708.94|5708.44|5709.44|5708.94|5708.69|5708.19|302
1727800180000|2024-10-01 16:29:40|5708.69|5708.19|5708.69|5708.19|5709.19|5708.69|5708.69|5708.19|250
1727800190000|2024-10-01 16:29:50|5708.56|5708.06|5708.44|5707.94|5708.94|5708.44|5708.19|5707.69|108
1727800200000|2024-10-01 16:30:00|5708.19|5707.69|5707.94|5707.44|5708.19|5707.69|5707.69|5707.19|214
1727800210000|2024-10-01 16:30:10|5707.69|5707.19|5708.19|5707.69|5708.44|5707.94|5707.69|5707.19|117
1727800220000|2024-10-01 16:30:20|5708.44|5707.94|5708.69|5708.19|5708.94|5708.44|5708.44|5707.94|277
1727800230000|2024-10-01 16:30:30|5708.44|5707.94|5708.94|5708.44|5709.44|5708.94|5708.44|5707.94|248
1727800240000|2024-10-01 16:30:40|5708.69|5708.19|5708.94|5708.44|5708.94|5708.44|5708.69|5708.19|107
1727800250000|2024-10-01 16:30:50|5708.69|5708.19|5708.94|5708.44|5708.94|5708.44|5708.69|5708.19|126
1727800260000|2024-10-01 16:31:00|5708.69|5708.19|5708.19|5707.69|5708.69|5708.19|5707.69|5707.19|473
1727800270000|2024-10-01 16:31:10|5707.94|5707.44|5708.19|5707.69|5708.19|5707.69|5707.69|5707.19|369
1727800280000|2024-10-01 16:31:20|5707.94|5707.44|5707.69|5707.19|5708.19|5707.69|5707.44|5706.94|157
1727800290000|2024-10-01 16:31:30|5707.94|5707.44|5707.94|5707.44|5708.44|5707.94|5707.94|5707.44|229
1727800300000|2024-10-01 16:31:40|5707.69|5707.19|5708.19|5707.69|5708.19|5707.69|5707.19|5706.69|173
1727800310000|2024-10-01 16:31:50|5707.94|5707.44|5708.94|5708.44|5709.19|5708.69|5707.94|5707.44|295
1727800320000|2024-10-01 16:32:00|5709.19|5708.69|5708.94|5708.44|5709.19|5708.69|5708.44|5707.94|319
1727800330000|2024-10-01 16:32:10|5709.19|5708.69|5708.69|5708.19|5709.19|5708.69|5708.44|5707.94|201
1727800340000|2024-10-01 16:32:20|5708.94|5708.44|5708.69|5708.19|5708.94|5708.44|5708.44|5707.94|526
1727800350000|2024-10-01 16:32:30|5708.44|5707.94|5707.69|5707.19|5708.69|5708.19|5707.69|5707.19|389
1727800360000|2024-10-01 16:32:40|5707.44|5706.94|5701.44|5700.94|5707.44|5706.94|5701.06|5700.56|4821
1727800370000|2024-10-01 16:32:50|5700.94|5700.44|5696.69|5696.19|5703.44|5702.94|5696.69|5696.19|3916
1727800380000|2024-10-01 16:33:00|5697.19|5696.69|5699.69|5699.19|5699.69|5699.19|5694.69|5694.19|4613
1727800390000|2024-10-01 16:33:10|5699.94|5699.44|5696.94|5696.44|5700.44|5699.94|5694.19|5693.69|2788
1727800400000|2024-10-01 16:33:20|5697.19|5696.69|5699.94|5699.44|5700.44|5699.94|5697.19|5696.69|1529
1727800410000|2024-10-01 16:33:30|5699.19|5698.69|5699.94|5699.44|5700.19|5699.69|5697.19|5696.69|1946
1727800420000|2024-10-01 16:33:40|5699.69|5699.19|5700.94|5700.44|5700.94|5700.44|5699.44|5698.94|822
1727800430000|2024-10-01 16:33:50|5701.19|5700.69|5701.44|5700.94|5702.44|5701.94|5701.19|5700.69|879
1727800440000|2024-10-01 16:34:00|5701.94|5701.44|5701.94|5701.44|5702.69|5702.19|5700.94|5700.44|2125
1727800450000|2024-10-01 16:34:10|5701.69|5701.19|5701.69|5701.19|5702.19|5701.69|5700.94|5700.44|555
1727800460000|2024-10-01 16:34:20|5701.44|5700.94|5704.94|5704.44|5705.69|5705.19|5700.94|5700.44|2229
1727800470000|2024-10-01 16:34:30|5704.69|5704.19|5704.81|5704.31|5705.44|5704.94|5703.69|5703.19|818
1727800480000|2024-10-01 16:34:40|5704.69|5704.19|5706.94|5706.44|5707.94|5707.44|5704.69|5704.19|1105
1727800490000|2024-10-01 16:34:50|5707.19|5706.69|5704.94|5704.44|5707.44|5706.94|5704.94|5704.44|870
1727800500000|2024-10-01 16:35:00|5704.69|5704.19|5704.69|5704.19|5705.69|5705.19|5703.94|5703.44|904
1727800510000|2024-10-01 16:35:10|5704.94|5704.44|5705.69|5705.19|5706.19|5705.69|5704.69|5704.19|716
1727800520000|2024-10-01 16:35:20|5705.44|5704.94|5704.69|5704.19|5706.19|5705.69|5704.69|5704.19|636
1727800530000|2024-10-01 16:35:30|5704.44|5703.94|5705.69|5705.19|5705.69|5705.19|5703.94|5703.44|561
1727800540000|2024-10-01 16:35:40|5705.94|5705.44|5707.69|5707.19|5707.69|5707.19|5705.94|5705.44|670
1727800550000|2024-10-01 16:35:50|5707.44|5706.94|5705.94|5705.44|5707.44|5706.94|5705.94|5705.44|674
1727800560000|2024-10-01 16:36:00|5706.19|5705.69|5708.44|5707.94|5708.44|5707.94|5705.69|5705.19|861
1727800570000|2024-10-01 16:36:10|5708.19|5707.69|5707.94|5707.44|5709.44|5708.94|5707.44|5706.94|1117
1727800580000|2024-10-01 16:36:20|5707.44|5706.94|5707.44|5706.94|5707.94|5707.44|5707.19|5706.69|520
1727800590000|2024-10-01 16:36:30|5707.19|5706.69|5706.94|5706.44|5707.69|5707.19|5706.69|5706.19|678
1727800600000|2024-10-01 16:36:40|5706.69|5706.19|5704.69|5704.19|5706.94|5706.44|5704.69|5704.19|1258
1727800610000|2024-10-01 16:36:50|5704.19|5703.69|5704.69|5704.19|5705.19|5704.69|5704.19|5703.69|1370
1727800620000|2024-10-01 16:37:00|5704.19|5703.69|5704.19|5703.69|5704.69|5704.19|5703.69|5703.19|758
1727800630000|2024-10-01 16:37:10|5704.44|5703.94|5702.94|5702.44|5704.44|5703.94|5702.69|5702.19|976
1727800640000|2024-10-01 16:37:20|5702.44|5701.94|5703.19|5702.69|5703.69|5703.19|5701.94|5701.44|1002
1727800650000|2024-10-01 16:37:30|5702.94|5702.44|5702.44|5701.94|5703.69|5703.19|5702.19|5701.69|942
1727800660000|2024-10-01 16:37:40|5702.69|5702.19|5702.94|5702.44|5703.44|5702.94|5702.19|5701.69|655
1727800670000|2024-10-01 16:37:50|5702.69|5702.19|5702.94|5702.44|5702.94|5702.44|5701.69|5701.19|652
1727800680000|2024-10-01 16:38:00|5702.44|5701.94|5702.94|5702.44|5702.94|5702.44|5701.56|5701.06|699
1727800690000|2024-10-01 16:38:10|5702.81|5702.31|5701.94|5701.44|5702.81|5702.31|5701.94|5701.44|417
1727800700000|2024-10-01 16:38:20|5701.81|5701.31|5702.19|5701.69|5702.44|5701.94|5701.19|5700.69|530
1727800710000|2024-10-01 16:38:30|5701.94|5701.44|5700.94|5700.44|5701.94|5701.44|5699.94|5699.44|888
1727800720000|2024-10-01 16:38:40|5700.69|5700.19|5699.69|5699.19|5700.94|5700.44|5699.69|5699.19|707
1727800730000|2024-10-01 16:38:50|5699.56|5699.06|5700.19|5699.69|5700.69|5700.19|5699.44|5698.94|678
1727800740000|2024-10-01 16:39:00|5700.44|5699.94|5701.44|5700.94|5701.94|5701.44|5700.19|5699.69|785
1727800750000|2024-10-01 16:39:10|5701.69|5701.19|5700.69|5700.19|5701.94|5701.44|5700.44|5699.94|599
1727800760000|2024-10-01 16:39:20|5700.44|5699.94|5700.94|5700.44|5701.19|5700.69|5699.94|5699.44|625
1727800770000|2024-10-01 16:39:30|5700.69|5700.19|5701.44|5700.94|5701.69|5701.19|5700.69|5700.19|278
1727800780000|2024-10-01 16:39:40|5701.19|5700.69|5698.69|5698.19|5701.19|5700.69|5698.44|5697.94|1041
1727800790000|2024-10-01 16:39:50|5698.94|5698.44|5699.44|5698.94|5699.94|5699.44|5698.94|5698.44|344
1727800800000|2024-10-01 16:40:00|5699.19|5698.69|5700.44|5699.94|5700.44|5699.94|5698.94|5698.44|723
1727800810000|2024-10-01 16:40:10|5700.19|5699.69|5701.69|5701.19|5701.69|5701.19|5699.94|5699.44|680
1727800820000|2024-10-01 16:40:20|5702.44|5701.94|5700.69|5700.19|5702.44|5701.94|5700.44|5699.94|528
1727800830000|2024-10-01 16:40:30|5700.44|5699.94|5700.94|5700.44|5701.44|5700.94|5700.44|5699.94|250
1727800840000|2024-10-01 16:40:40|5701.19|5700.69|5700.94|5700.44|5701.44|5700.94|5700.44|5699.94|317
1727800850000|2024-10-01 16:40:50|5701.44|5700.94|5700.94|5700.44|5701.69|5701.19|5700.69|5700.19|388
1727800860000|2024-10-01 16:41:00|5701.44|5700.94|5700.94|5700.44|5701.94|5701.44|5700.94|5700.44|453
1727800870000|2024-10-01 16:41:10|5700.69|5700.19|5701.94|5701.44|5702.44|5701.94|5700.69|5700.19|597
1727800880000|2024-10-01 16:41:20|5702.44|5701.94|5702.94|5702.44|5702.94|5702.44|5701.44|5700.94|719
1727800890000|2024-10-01 16:41:30|5702.44|5701.94|5701.94|5701.44|5702.44|5701.94|5701.19|5700.69|712
1727800900000|2024-10-01 16:41:40|5702.19|5701.69|5700.19|5699.69|5702.19|5701.69|5699.56|5699.06|687
1727800910000|2024-10-01 16:41:50|5700.06|5699.56|5699.69|5699.19|5700.44|5699.94|5699.56|5699.06|432
1727800920000|2024-10-01 16:42:00|5699.94|5699.44|5699.69|5699.19|5699.94|5699.44|5698.94|5698.44|514
1727800930000|2024-10-01 16:42:10|5699.44|5698.94|5697.44|5696.94|5699.69|5699.19|5696.94|5696.44|1222
1727800940000|2024-10-01 16:42:20|5697.69|5697.19|5698.69|5698.19|5698.94|5698.44|5696.94|5696.44|777
1727800950000|2024-10-01 16:42:30|5699.06|5698.56|5697.94|5697.44|5699.19|5698.69|5697.94|5697.44|431
1727800960000|2024-10-01 16:42:40|5697.19|5696.69|5697.44|5696.94|5697.44|5696.94|5696.44|5695.94|642
1727800970000|2024-10-01 16:42:50|5697.19|5696.69|5696.44|5695.94|5697.19|5696.69|5696.19|5695.69|383
1727800980000|2024-10-01 16:43:00|5696.19|5695.69|5697.94|5697.44|5697.94|5697.44|5695.94|5695.44|917
1727800990000|2024-10-01 16:43:10|5697.69|5697.19|5696.44|5695.94|5697.69|5697.19|5695.94|5695.44|916
1727801000000|2024-10-01 16:43:20|5696.69|5696.19|5696.19|5695.69|5696.69|5696.19|5695.19|5694.69|580
1727801010000|2024-10-01 16:43:30|5695.94|5695.44|5696.44|5695.94|5696.44|5695.94|5695.69|5695.19|512
1727801020000|2024-10-01 16:43:40|5696.19|5695.69|5693.94|5693.44|5696.19|5695.69|5693.94|5693.44|1230
1727801030000|2024-10-01 16:43:50|5693.44|5692.94|5694.94|5694.44|5695.44|5694.94|5693.19|5692.69|1053
1727801040000|2024-10-01 16:44:00|5695.19|5694.69|5696.44|5695.94|5696.44|5695.94|5694.44|5693.94|765
1727801050000|2024-10-01 16:44:10|5696.19|5695.69|5695.69|5695.19|5696.94|5696.44|5695.44|5694.94|881
1727801060000|2024-10-01 16:44:20|5695.94|5695.44|5696.19|5695.69|5696.19|5695.69|5695.69|5695.19|231
1727801070000|2024-10-01 16:44:30|5695.94|5695.44|5695.94|5695.44|5696.19|5695.69|5695.19|5694.69|392
1727801080000|2024-10-01 16:44:40|5695.44|5694.94|5695.06|5694.56|5695.44|5694.94|5694.94|5694.44|435
1727801090000|2024-10-01 16:44:50|5694.94|5694.44|5693.94|5693.44|5694.94|5694.44|5693.69|5693.19|990
1727801100000|2024-10-01 16:45:00|5694.19|5693.69|5693.69|5693.19|5694.19|5693.69|5693.19|5692.69|1148
1727801110000|2024-10-01 16:45:10|5693.94|5693.44|5693.44|5692.94|5694.44|5693.94|5693.19|5692.69|1411
1727801120000|2024-10-01 16:45:20|5693.19|5692.69|5693.94|5693.44|5694.44|5693.94|5693.19|5692.69|512
1727801130000|2024-10-01 16:45:30|5693.69|5693.19|5694.44|5693.94|5694.69|5694.19|5693.44|5692.94|343
1727801140000|2024-10-01 16:45:40|5694.69|5694.19|5692.44|5691.94|5694.94|5694.44|5692.44|5691.94|656
1727801150000|2024-10-01 16:45:50|5691.94|5691.44|5691.69|5691.19|5691.94|5691.44|5690.94|5690.44|962
1727801160000|2024-10-01 16:46:00|5691.44|5690.94|5693.44|5692.94|5693.44|5692.94|5691.19|5690.69|978
1727801170000|2024-10-01 16:46:10|5693.19|5692.69|5693.44|5692.94|5693.69|5693.19|5692.19|5691.69|886
1727801180000|2024-10-01 16:46:20|5693.19|5692.69|5694.19|5693.69|5694.19|5693.69|5692.94|5692.44|358
1727801190000|2024-10-01 16:46:30|5694.44|5693.94|5693.19|5692.69|5694.44|5693.94|5692.44|5691.94|587
1727801200000|2024-10-01 16:46:40|5693.06|5692.56|5690.44|5689.94|5693.19|5692.69|5690.44|5689.94|596
1727801210000|2024-10-01 16:46:50|5690.69|5690.19|5689.69|5689.19|5691.56|5691.06|5689.69|5689.19|1307
1727801220000|2024-10-01 16:47:00|5689.44|5688.94|5689.19|5688.69|5689.69|5689.19|5688.69|5688.19|988
1727801230000|2024-10-01 16:47:10|5688.94|5688.44|5687.94|5687.44|5688.94|5688.44|5687.69|5687.19|884
1727801240000|2024-10-01 16:47:20|5687.81|5687.31|5689.19|5688.69|5689.19|5688.69|5686.19|5685.69|1380
1727801250000|2024-10-01 16:47:30|5689.44|5688.94|5691.94|5691.44|5691.94|5691.44|5689.19|5688.69|1131
1727801260000|2024-10-01 16:47:40|5691.69|5691.19|5691.44|5690.94|5691.69|5691.19|5690.44|5689.94|516
1727801270000|2024-10-01 16:47:50|5691.19|5690.69|5690.44|5689.94|5691.94|5691.44|5690.44|5689.94|430
1727801280000|2024-10-01 16:48:00|5690.69|5690.19|5690.94|5690.44|5691.19|5690.69|5690.44|5689.94|301
1727801290000|2024-10-01 16:48:10|5690.69|5690.19|5690.19|5689.69|5691.94|5691.44|5690.19|5689.69|973
1727801300000|2024-10-01 16:48:20|5689.94|5689.44|5689.94|5689.44|5690.19|5689.69|5689.44|5688.94|397
1727801310000|2024-10-01 16:48:30|5690.19|5689.69|5690.69|5690.19|5690.69|5690.19|5689.69|5689.19|498
1727801320000|2024-10-01 16:48:40|5690.94|5690.44|5691.94|5691.44|5692.44|5691.94|5690.94|5690.44|614
1727801330000|2024-10-01 16:48:50|5691.69|5691.19|5689.94|5689.44|5691.69|5691.19|5689.94|5689.44|387
1727801340000|2024-10-01 16:49:00|5689.81|5689.31|5690.44|5689.94|5690.94|5690.44|5689.69|5689.19|331
1727801350000|2024-10-01 16:49:10|5690.69|5690.19|5690.19|5689.69|5690.94|5690.44|5690.19|5689.69|254
1727801360000|2024-10-01 16:49:20|5690.44|5689.94|5690.19|5689.69|5690.94|5690.44|5689.94|5689.44|462
1727801370000|2024-10-01 16:49:30|5690.44|5689.94|5689.69|5689.19|5690.69|5690.19|5689.44|5688.94|506
1727801380000|2024-10-01 16:49:40|5689.44|5688.94|5690.44|5689.94|5690.69|5690.19|5689.44|5688.94|376
1727801390000|2024-10-01 16:49:50|5690.69|5690.19|5691.69|5691.19|5692.19|5691.69|5690.44|5689.94|602
1727801400000|2024-10-01 16:50:00|5691.19|5690.69|5694.69|5694.19|5694.94|5694.44|5691.19|5690.69|1383
1727801410000|2024-10-01 16:50:10|5694.81|5694.31|5697.44|5696.94|5697.44|5696.94|5694.69|5694.19|1818
1727801420000|2024-10-01 16:50:20|5697.19|5696.69|5697.44|5696.94|5698.19|5697.69|5697.19|5696.69|1505
1727801430000|2024-10-01 16:50:30|5697.19|5696.69|5695.19|5694.69|5697.19|5696.69|5695.19|5694.69|1281
1727801440000|2024-10-01 16:50:40|5694.81|5694.31|5696.69|5696.19|5696.94|5696.44|5694.69|5694.19|698
1727801450000|2024-10-01 16:50:50|5696.94|5696.44|5696.69|5696.19|5697.94|5697.44|5696.69|5696.19|1057
1727801460000|2024-10-01 16:51:00|5695.94|5695.44|5696.44|5695.94|5696.69|5696.19|5695.69|5695.19|742
1727801470000|2024-10-01 16:51:10|5696.19|5695.69|5696.69|5696.19|5696.94|5696.44|5695.94|5695.44|448
1727801480000|2024-10-01 16:51:20|5696.81|5696.31|5697.94|5697.44|5697.94|5697.44|5696.44|5695.94|968
1727801490000|2024-10-01 16:51:30|5697.69|5697.19|5698.94|5698.44|5699.44|5698.94|5697.44|5696.94|830
1727801500000|2024-10-01 16:51:40|5699.19|5698.69|5698.69|5698.19|5699.44|5698.94|5698.19|5697.69|613
1727801510000|2024-10-01 16:51:50|5698.44|5697.94|5697.44|5696.94|5698.69|5698.19|5697.44|5696.94|418
1727801520000|2024-10-01 16:52:00|5697.69|5697.19|5698.19|5697.69|5698.69|5698.19|5697.69|5697.19|582
1727801530000|2024-10-01 16:52:10|5698.44|5697.94|5698.44|5697.94|5698.69|5698.19|5697.69|5697.19|380
1727801540000|2024-10-01 16:52:20|5698.69|5698.19|5697.44|5696.94|5698.69|5698.19|5696.94|5696.44|625
1727801550000|2024-10-01 16:52:30|5697.19|5696.69|5696.44|5695.94|5697.69|5697.19|5696.19|5695.69|574
1727801560000|2024-10-01 16:52:40|5696.69|5696.19|5697.19|5696.69|5697.69|5697.19|5696.69|5696.19|418
1727801570000|2024-10-01 16:52:50|5697.44|5696.94|5697.44|5696.94|5697.69|5697.19|5696.94|5696.44|201
1727801580000|2024-10-01 16:53:00|5697.69|5697.19|5699.19|5698.69|5699.31|5698.81|5696.94|5696.44|540
1727801590000|2024-10-01 16:53:10|5699.44|5698.94|5700.69|5700.19|5701.19|5700.69|5698.94|5698.44|1022
1727801600000|2024-10-01 16:53:20|5700.94|5700.44|5700.44|5699.94|5700.94|5700.44|5699.94|5699.44|488
1727801610000|2024-10-01 16:53:30|5700.19|5699.69|5701.94|5701.44|5701.94|5701.44|5700.19|5699.69|697
1727801620000|2024-10-01 16:53:40|5701.69|5701.19|5705.69|5705.19|5706.19|5705.69|5701.69|5701.19|2191
1727801630000|2024-10-01 16:53:50|5705.44|5704.94|5703.94|5703.44|5705.44|5704.94|5703.69|5703.19|1025
1727801640000|2024-10-01 16:54:00|5703.69|5703.19|5706.69|5706.19|5707.19|5706.69|5703.44|5702.94|1150
1727801650000|2024-10-01 16:54:10|5706.94|5706.44|5708.94|5708.44|5708.94|5708.44|5706.69|5706.19|1201
1727801660000|2024-10-01 16:54:20|5708.69|5708.19|5705.44|5704.94|5708.69|5708.19|5705.44|5704.94|1045
1727801670000|2024-10-01 16:54:30|5705.69|5705.19|5705.69|5705.19|5705.69|5705.19|5704.69|5704.19|439
1727801680000|2024-10-01 16:54:40|5705.44|5704.94|5705.44|5704.94|5705.44|5704.94|5705.19|5704.69|169
1727801690000|2024-10-01 16:54:50|5705.19|5704.69|5704.44|5703.94|5705.44|5704.94|5703.94|5703.44|737
1727801700000|2024-10-01 16:55:00|5704.19|5703.69|5704.94|5704.44|5705.44|5704.94|5704.19|5703.69|423
1727801710000|2024-10-01 16:55:10|5705.19|5704.69|5704.69|5704.19|5705.19|5704.69|5703.94|5703.44|463
1727801720000|2024-10-01 16:55:20|5704.44|5703.94|5704.94|5704.44|5705.44|5704.94|5703.81|5703.31|402
1727801730000|2024-10-01 16:55:30|5704.69|5704.19|5703.94|5703.44|5704.69|5704.19|5703.19|5702.69|481
1727801740000|2024-10-01 16:55:40|5703.69|5703.19|5703.19|5702.69|5703.69|5703.19|5702.94|5702.44|647
1727801750000|2024-10-01 16:55:50|5703.44|5702.94|5702.69|5702.19|5703.69|5703.19|5702.69|5702.19|270
1727801760000|2024-10-01 16:56:00|5702.94|5702.44|5703.94|5703.44|5704.44|5703.94|5702.94|5702.44|559
1727801770000|2024-10-01 16:56:10|5704.44|5703.94|5703.94|5703.44|5704.44|5703.94|5703.94|5703.44|280
1727801780000|2024-10-01 16:56:20|5704.19|5703.69|5702.94|5702.44|5704.19|5703.69|5702.69|5702.19|380
1727801790000|2024-10-01 16:56:30|5703.19|5702.69|5703.44|5702.94|5704.44|5703.94|5703.19|5702.69|380
1727801800000|2024-10-01 16:56:40|5702.94|5702.44|5699.94|5699.44|5702.94|5702.44|5699.94|5699.44|997
1727801810000|2024-10-01 16:56:50|5699.69|5699.19|5699.44|5698.94|5699.69|5699.19|5698.69|5698.19|1319
1727801820000|2024-10-01 16:57:00|5699.94|5699.44|5700.19|5699.69|5701.19|5700.69|5699.94|5699.44|732
1727801830000|2024-10-01 16:57:10|5700.44|5699.94|5699.44|5698.94|5700.44|5699.94|5698.94|5698.44|691
1727801840000|2024-10-01 16:57:20|5698.94|5698.44|5698.44|5697.94|5699.69|5699.19|5698.44|5697.94|685
1727801850000|2024-10-01 16:57:30|5698.69|5698.19|5698.19|5697.69|5698.69|5698.19|5696.69|5696.19|961
1727801860000|2024-10-01 16:57:40|5698.44|5697.94|5698.69|5698.19|5698.94|5698.44|5698.19|5697.69|376
1727801870000|2024-10-01 16:57:50|5698.94|5698.44|5700.44|5699.94|5700.69|5700.19|5698.94|5698.44|520
1727801880000|2024-10-01 16:58:00|5700.19|5699.69|5700.94|5700.44|5701.44|5700.94|5699.94|5699.44|600
1727801890000|2024-10-01 16:58:10|5701.19|5700.69|5700.94|5700.44|5701.69|5701.19|5700.69|5700.19|363
1727801900000|2024-10-01 16:58:20|5700.69|5700.19|5700.94|5700.44|5701.19|5700.69|5700.44|5699.94|600
1727801910000|2024-10-01 16:58:30|5701.19|5700.69|5702.69|5702.19|5702.94|5702.44|5700.44|5699.94|1117
1727801920000|2024-10-01 16:58:40|5702.44|5701.94|5705.94|5705.44|5707.69|5707.19|5702.44|5701.94|2805
1727801930000|2024-10-01 16:58:50|5706.94|5706.44|5707.94|5707.44|5709.69|5709.19|5705.94|5705.44|2667
1727801940000|2024-10-01 16:59:00|5708.19|5707.69|5705.94|5705.44|5708.94|5708.44|5705.69|5705.19|1965
1727801950000|2024-10-01 16:59:10|5706.19|5705.69|5704.44|5703.94|5706.94|5706.44|5704.19|5703.69|1120
1727801960000|2024-10-01 16:59:20|5704.19|5703.69|5703.69|5703.19|5704.69|5704.19|5703.69|5703.19|922
1727801970000|2024-10-01 16:59:30|5703.94|5703.44|5703.44|5702.94|5703.94|5703.44|5702.69|5702.19|869
1727801980000|2024-10-01 16:59:40|5703.19|5702.69|5703.94|5703.44|5704.69|5704.19|5703.19|5702.69|833
1727801990000|2024-10-01 16:59:50|5704.44|5703.94|5704.69|5704.19|5704.94|5704.44|5703.94|5703.44|561
1727802000000|2024-10-01 17:00:00|5704.19|5703.69|5703.19|5702.69|5704.44|5703.94|5702.94|5702.44|953
1727802010000|2024-10-01 17:00:10|5702.94|5702.44|5701.44|5700.94|5703.44|5702.94|5700.69|5700.19|1697
1727802020000|2024-10-01 17:00:20|5701.69|5701.19|5702.19|5701.69|5702.19|5701.69|5701.44|5700.94|362
1727802030000|2024-10-01 17:00:30|5701.94|5701.44|5702.94|5702.44|5702.94|5702.44|5701.94|5701.44|332
1727802040000|2024-10-01 17:00:40|5702.69|5702.19|5702.69|5702.19|5703.44|5702.94|5701.94|5701.44|331
1727802050000|2024-10-01 17:00:50|5702.44|5701.94|5703.94|5703.44|5703.94|5703.44|5701.94|5701.44|639
1727802060000|2024-10-01 17:01:00|5703.69|5703.19|5703.94|5703.44|5704.44|5703.94|5703.44|5702.94|451
1727802070000|2024-10-01 17:01:10|5703.69|5703.19|5702.19|5701.69|5703.69|5703.19|5701.94|5701.44|645
1727802080000|2024-10-01 17:01:20|5701.94|5701.44|5701.44|5700.94|5702.44|5701.94|5701.44|5700.94|457
1727802090000|2024-10-01 17:01:30|5701.69|5701.19|5701.44|5700.94|5701.94|5701.44|5701.19|5700.69|549
1727802100000|2024-10-01 17:01:40|5701.69|5701.19|5701.69|5701.19|5701.94|5701.44|5700.94|5700.44|450
1727802110000|2024-10-01 17:01:50|5701.44|5700.94|5700.69|5700.19|5701.69|5701.19|5700.19|5699.69|531
1727802120000|2024-10-01 17:02:00|5700.94|5700.44|5700.19|5699.69|5701.44|5700.94|5698.94|5698.44|984
1727802130000|2024-10-01 17:02:10|5699.94|5699.44|5700.19|5699.69|5700.44|5699.94|5698.94|5698.44|495
1727802140000|2024-10-01 17:02:20|5700.44|5699.94|5698.44|5697.94|5700.44|5699.94|5697.94|5697.44|740
1727802150000|2024-10-01 17:02:30|5698.19|5697.69|5697.94|5697.44|5698.94|5698.44|5697.94|5697.44|511
1727802160000|2024-10-01 17:02:40|5698.19|5697.69|5697.94|5697.44|5698.44|5697.94|5697.69|5697.19|805
1727802170000|2024-10-01 17:02:50|5697.69|5697.19|5697.94|5697.44|5697.94|5697.44|5697.69|5697.19|425
1727802180000|2024-10-01 17:03:00|5698.94|5698.44|5697.94|5697.44|5698.94|5698.44|5697.44|5696.94|792
1727802190000|2024-10-01 17:03:10|5698.19|5697.69|5697.19|5696.69|5698.19|5697.69|5696.19|5695.69|816
1727802200000|2024-10-01 17:03:20|5696.94|5696.44|5697.69|5697.19|5697.69|5697.19|5696.69|5696.19|568
1727802210000|2024-10-01 17:03:30|5697.44|5696.94|5696.44|5695.94|5697.44|5696.94|5695.94|5695.44|516
1727802220000|2024-10-01 17:03:40|5696.69|5696.19|5698.19|5697.69|5698.19|5697.69|5696.69|5696.19|461
1727802230000|2024-10-01 17:03:50|5698.69|5698.19|5697.94|5697.44|5698.69|5698.19|5697.94|5697.44|278
1727802240000|2024-10-01 17:04:00|5698.19|5697.69|5697.69|5697.19|5698.69|5698.19|5697.69|5697.19|536
1727802250000|2024-10-01 17:04:10|5697.94|5697.44|5697.69|5697.19|5698.44|5697.94|5697.19|5696.69|410
1727802260000|2024-10-01 17:04:20|5697.31|5696.81|5697.44|5696.94|5697.44|5696.94|5696.94|5696.44|886
1727802270000|2024-10-01 17:04:30|5697.19|5696.69|5695.94|5695.44|5697.69|5697.19|5695.94|5695.44|533
1727802280000|2024-10-01 17:04:40|5695.81|5695.31|5696.19|5695.69|5696.19|5695.69|5695.44|5694.94|504
1727802290000|2024-10-01 17:04:50|5695.94|5695.44|5695.19|5694.69|5696.19|5695.69|5694.81|5694.31|661
1727802300000|2024-10-01 17:05:00|5695.44|5694.94|5694.44|5693.94|5695.94|5695.44|5693.94|5693.44|1178
1727802310000|2024-10-01 17:05:10|5693.94|5693.44|5693.19|5692.69|5693.94|5693.44|5692.94|5692.44|751
1727802320000|2024-10-01 17:05:20|5692.94|5692.44|5692.44|5691.94|5693.19|5692.69|5691.69|5691.19|1040
1727802330000|2024-10-01 17:05:30|5692.19|5691.69|5692.94|5692.44|5692.94|5692.44|5691.44|5690.94|603
1727802340000|2024-10-01 17:05:40|5692.69|5692.19|5692.44|5691.94|5693.44|5692.94|5692.19|5691.69|500
1727802350000|2024-10-01 17:05:50|5692.69|5692.19|5693.19|5692.69|5693.44|5692.94|5691.69|5691.19|412
1727802360000|2024-10-01 17:06:00|5692.94|5692.44|5692.94|5692.44|5693.44|5692.94|5692.19|5691.69|405
1727802370000|2024-10-01 17:06:10|5692.69|5692.19|5693.19|5692.69|5694.31|5693.81|5692.69|5692.19|906
1727802380000|2024-10-01 17:06:20|5693.44|5692.94|5692.44|5691.94|5693.69|5693.19|5692.19|5691.69|288
1727802390000|2024-10-01 17:06:30|5692.69|5692.19|5692.69|5692.19|5693.94|5693.44|5692.44|5691.94|513
1727802400000|2024-10-01 17:06:40|5692.94|5692.44|5692.69|5692.19|5693.19|5692.69|5692.44|5691.94|401
1727802410000|2024-10-01 17:06:50|5692.44|5691.94|5692.44|5691.94|5692.44|5691.94|5691.69|5691.19|584
1727802420000|2024-10-01 17:07:00|5692.69|5692.19|5692.94|5692.44|5694.19|5693.69|5692.69|5692.19|791
1727802430000|2024-10-01 17:07:10|5693.19|5692.69|5692.69|5692.19|5694.44|5693.94|5692.69|5692.19|396
1727802440000|2024-10-01 17:07:20|5692.94|5692.44|5694.19|5693.69|5694.69|5694.19|5692.94|5692.44|464
1727802450000|2024-10-01 17:07:30|5694.44|5693.94|5693.94|5693.44|5694.44|5693.94|5693.44|5692.94|444
1727802460000|2024-10-01 17:07:40|5693.69|5693.19|5693.44|5692.94|5693.94|5693.44|5693.44|5692.94|280
1727802470000|2024-10-01 17:07:50|5693.19|5692.69|5693.69|5693.19|5694.06|5693.56|5693.19|5692.69|153
1727802480000|2024-10-01 17:08:00|5693.44|5692.94|5693.19|5692.69|5694.94|5694.44|5692.94|5692.44|464
1727802490000|2024-10-01 17:08:10|5692.94|5692.44|5691.19|5690.69|5694.44|5693.94|5691.19|5690.69|2029
1727802500000|2024-10-01 17:08:20|5691.69|5691.19|5694.19|5693.69|5694.94|5694.44|5691.69|5691.19|1696
1727802510000|2024-10-01 17:08:30|5693.94|5693.44|5694.94|5694.44|5696.19|5695.69|5693.94|5693.44|923
1727802520000|2024-10-01 17:08:40|5694.69|5694.19|5694.69|5694.19|5694.94|5694.44|5694.44|5693.94|335
1727802530000|2024-10-01 17:08:50|5694.44|5693.94|5693.69|5693.19|5694.69|5694.19|5693.69|5693.19|429
1727802540000|2024-10-01 17:09:00|5693.94|5693.44|5695.19|5694.69|5695.44|5694.94|5693.69|5693.19|1032
1727802550000|2024-10-01 17:09:10|5694.94|5694.44|5693.94|5693.44|5694.94|5694.44|5693.69|5693.19|276
1727802560000|2024-10-01 17:09:20|5694.19|5693.69|5694.69|5694.19|5694.69|5694.19|5693.69|5693.19|492
1727802570000|2024-10-01 17:09:30|5694.44|5693.94|5694.69|5694.19|5694.94|5694.44|5693.94|5693.44|301
1727802580000|2024-10-01 17:09:40|5694.94|5694.44|5692.94|5692.44|5694.94|5694.44|5692.69|5692.19|527
1727802590000|2024-10-01 17:09:50|5693.19|5692.69|5694.44|5693.94|5694.44|5693.94|5693.19|5692.69|323
1727802600000|2024-10-01 17:10:00|5694.69|5694.19|5695.69|5695.19|5695.94|5695.44|5694.69|5694.19|536
1727802610000|2024-10-01 17:10:10|5695.44|5694.94|5694.19|5693.69|5695.44|5694.94|5693.94|5693.44|352
1727802620000|2024-10-01 17:10:20|5694.44|5693.94|5693.94|5693.44|5694.44|5693.94|5693.69|5693.19|275
1727802630000|2024-10-01 17:10:30|5693.69|5693.19|5692.94|5692.44|5693.69|5693.19|5691.94|5691.44|381
1727802640000|2024-10-01 17:10:40|5692.69|5692.19|5691.69|5691.19|5693.19|5692.69|5691.44|5690.94|420
1727802650000|2024-10-01 17:10:50|5691.56|5691.06|5691.19|5690.69|5691.94|5691.44|5691.19|5690.69|330
1727802660000|2024-10-01 17:11:00|5691.44|5690.94|5691.19|5690.69|5691.69|5691.19|5690.44|5689.94|804
1727802670000|2024-10-01 17:11:10|5690.94|5690.44|5691.19|5690.69|5691.44|5690.94|5690.69|5690.19|330
1727802680000|2024-10-01 17:11:20|5690.94|5690.44|5692.19|5691.69|5692.31|5691.81|5690.94|5690.44|392
1727802690000|2024-10-01 17:11:30|5692.44|5691.94|5691.69|5691.19|5692.44|5691.94|5691.44|5690.94|266
1727802700000|2024-10-01 17:11:40|5691.81|5691.31|5691.69|5691.19|5692.69|5692.19|5691.44|5690.94|418
1727802710000|2024-10-01 17:11:50|5691.44|5690.94|5690.94|5690.44|5691.44|5690.94|5690.69|5690.19|191
1727802720000|2024-10-01 17:12:00|5691.19|5690.69|5691.94|5691.44|5692.94|5692.44|5691.19|5690.69|352
1727802730000|2024-10-01 17:12:10|5691.69|5691.19|5691.94|5691.44|5691.94|5691.44|5691.19|5690.69|234
1727802740000|2024-10-01 17:12:20|5692.44|5691.94|5694.94|5694.44|5694.94|5694.44|5692.44|5691.94|1309
1727802750000|2024-10-01 17:12:30|5695.19|5694.69|5696.44|5695.94|5696.94|5696.44|5695.19|5694.69|1023
1727802760000|2024-10-01 17:12:40|5696.19|5695.69|5694.94|5694.44|5696.94|5696.44|5694.94|5694.44|476
1727802770000|2024-10-01 17:12:50|5695.19|5694.69|5694.69|5694.19|5695.19|5694.69|5694.44|5693.94|368
1727802780000|2024-10-01 17:13:00|5694.94|5694.44|5695.69|5695.19|5695.94|5695.44|5694.69|5694.19|366
1727802790000|2024-10-01 17:13:10|5695.94|5695.44|5695.44|5694.94|5696.94|5696.44|5695.19|5694.69|527
1727802800000|2024-10-01 17:13:20|5695.69|5695.19|5694.94|5694.44|5695.69|5695.19|5694.69|5694.19|377
1727802810000|2024-10-01 17:13:30|5694.81|5694.31|5693.69|5693.19|5694.94|5694.44|5693.44|5692.94|562
1727802820000|2024-10-01 17:13:40|5693.44|5692.94|5692.69|5692.19|5693.44|5692.94|5692.69|5692.19|467
1727802830000|2024-10-01 17:13:50|5692.94|5692.44|5692.44|5691.94|5693.19|5692.69|5692.44|5691.94|393
1727802840000|2024-10-01 17:14:00|5692.69|5692.19|5692.19|5691.69|5692.94|5692.44|5691.94|5691.44|444
1727802850000|2024-10-01 17:14:10|5691.94|5691.44|5691.94|5691.44|5692.19|5691.69|5691.69|5691.19|341
1727802860000|2024-10-01 17:14:20|5692.19|5691.69|5691.19|5690.69|5692.19|5691.69|5691.19|5690.69|410
1727802870000|2024-10-01 17:14:30|5691.44|5690.94|5691.44|5690.94|5691.69|5691.19|5690.94|5690.44|367
1727802880000|2024-10-01 17:14:40|5691.19|5690.69|5691.19|5690.69|5691.44|5690.94|5691.19|5690.69|188
1727802890000|2024-10-01 17:14:50|5691.44|5690.94|5691.19|5690.69|5691.44|5690.94|5690.69|5690.19|356
1727802900000|2024-10-01 17:15:00|5691.44|5690.94|5688.94|5688.44|5691.44|5690.94|5688.69|5688.19|1337
1727802910000|2024-10-01 17:15:10|5689.19|5688.69|5688.19|5687.69|5689.44|5688.94|5687.69|5687.19|1109
1727802920000|2024-10-01 17:15:20|5687.94|5687.44|5686.94|5686.44|5688.19|5687.69|5685.69|5685.19|1568
1727802930000|2024-10-01 17:15:30|5687.19|5686.69|5687.69|5687.19|5687.69|5687.19|5686.44|5685.94|505
1727802940000|2024-10-01 17:15:40|5687.44|5686.94|5687.94|5687.44|5688.19|5687.69|5687.06|5686.56|433
1727802950000|2024-10-01 17:15:50|5688.19|5687.69|5687.69|5687.19|5688.19|5687.69|5687.44|5686.94|331
1727802960000|2024-10-01 17:16:00|5687.44|5686.94|5686.94|5686.44|5688.44|5687.94|5686.69|5686.19|854
1727802970000|2024-10-01 17:16:10|5687.19|5686.69|5687.69|5687.19|5687.69|5687.19|5686.94|5686.44|539
1727802980000|2024-10-01 17:16:20|5687.44|5686.94|5687.19|5686.69|5687.69|5687.19|5686.69|5686.19|341
1727802990000|2024-10-01 17:16:30|5686.94|5686.44|5686.94|5686.44|5687.19|5686.69|5686.44|5685.94|400
1727803000000|2024-10-01 17:16:40|5686.69|5686.19|5686.19|5685.69|5686.69|5686.19|5685.94|5685.44|664
1727803010000|2024-10-01 17:16:50|5686.44|5685.94|5687.94|5687.44|5688.94|5688.44|5686.44|5685.94|897
1727803020000|2024-10-01 17:17:00|5688.19|5687.69|5686.94|5686.44|5688.19|5687.69|5686.81|5686.31|218
1727803030000|2024-10-01 17:17:10|5686.69|5686.19|5686.69|5686.19|5687.19|5686.69|5686.44|5685.94|371
1727803040000|2024-10-01 17:17:20|5686.94|5686.44|5687.19|5686.69|5687.81|5687.31|5686.94|5686.44|385
1727803050000|2024-10-01 17:17:30|5686.94|5686.44|5686.44|5685.94|5687.19|5686.69|5686.44|5685.94|250
1727803060000|2024-10-01 17:17:40|5686.56|5686.06|5685.94|5685.44|5686.56|5686.06|5684.94|5684.44|537
1727803070000|2024-10-01 17:17:50|5686.19|5685.69|5686.19|5685.69|5687.19|5686.69|5685.94|5685.44|285
1727803080000|2024-10-01 17:18:00|5686.44|5685.94|5686.69|5686.19|5686.69|5686.19|5685.69|5685.19|289
1727803090000|2024-10-01 17:18:10|5686.94|5686.44|5686.94|5686.44|5687.69|5687.19|5686.19|5685.69|586
1727803100000|2024-10-01 17:18:20|5686.69|5686.19|5686.94|5686.44|5687.69|5687.19|5686.69|5686.19|536
1727803110000|2024-10-01 17:18:30|5686.69|5686.19|5686.69|5686.19|5687.19|5686.69|5686.69|5686.19|591
1727803120000|2024-10-01 17:18:40|5686.44|5685.94|5687.19|5686.69|5687.19|5686.69|5686.44|5685.94|373
1727803130000|2024-10-01 17:18:50|5687.06|5686.56|5687.94|5687.44|5688.19|5687.69|5686.94|5686.44|699
1727803140000|2024-10-01 17:19:00|5687.69|5687.19|5686.69|5686.19|5687.94|5687.44|5686.19|5685.69|259
1727803150000|2024-10-01 17:19:10|5686.44|5685.94|5686.94|5686.44|5686.94|5686.44|5686.19|5685.69|439
1727803160000|2024-10-01 17:19:20|5686.69|5686.19|5686.94|5686.44|5686.94|5686.44|5686.44|5685.94|606
1727803170000|2024-10-01 17:19:30|5686.44|5685.94|5686.19|5685.69|5686.44|5685.94|5685.94|5685.44|444
1727803180000|2024-10-01 17:19:40|5685.94|5685.44|5685.69|5685.19|5685.94|5685.44|5684.94|5684.44|667
1727803190000|2024-10-01 17:19:50|5686.19|5685.69|5686.44|5685.94|5686.44|5685.94|5685.69|5685.19|334
1727803200000|2024-10-01 17:20:00|5686.19|5685.69|5688.19|5687.69|5688.19|5687.69|5686.19|5685.69|716
1727803210000|2024-10-01 17:20:10|5688.44|5687.94|5688.19|5687.69|5689.44|5688.94|5688.19|5687.69|906
1727803220000|2024-10-01 17:20:20|5687.94|5687.44|5687.94|5687.44|5688.69|5688.19|5687.69|5687.19|572
1727803230000|2024-10-01 17:20:30|5688.19|5687.69|5688.44|5687.94|5688.69|5688.19|5687.94|5687.44|377
1727803240000|2024-10-01 17:20:40|5688.56|5688.06|5687.44|5686.94|5688.56|5688.06|5687.19|5686.69|219
1727803250000|2024-10-01 17:20:50|5687.69|5687.19|5687.94|5687.44|5687.94|5687.44|5687.44|5686.94|265
1727803260000|2024-10-01 17:21:00|5687.69|5687.19|5688.94|5688.44|5688.94|5688.44|5687.44|5686.94|420
1727803270000|2024-10-01 17:21:10|5689.31|5688.81|5689.94|5689.44|5690.94|5690.44|5689.06|5688.56|924
1727803280000|2024-10-01 17:21:20|5689.69|5689.19|5689.69|5689.19|5690.19|5689.69|5689.69|5689.19|480
1727803290000|2024-10-01 17:21:30|5689.44|5688.94|5689.69|5689.19|5690.69|5690.19|5689.44|5688.94|366
1727803300000|2024-10-01 17:21:40|5689.94|5689.44|5688.69|5688.19|5689.94|5689.44|5688.44|5687.94|413
1727803310000|2024-10-01 17:21:50|5688.94|5688.44|5687.44|5686.94|5688.94|5688.44|5686.94|5686.44|448
1727803320000|2024-10-01 17:22:00|5687.56|5687.06|5687.19|5686.69|5687.69|5687.19|5686.94|5686.44|626
1727803330000|2024-10-01 17:22:10|5687.44|5686.94|5686.94|5686.44|5687.44|5686.94|5686.19|5685.69|528
1727803340000|2024-10-01 17:22:20|5686.69|5686.19|5686.19|5685.69|5687.19|5686.69|5686.19|5685.69|277
1727803350000|2024-10-01 17:22:30|5686.44|5685.94|5686.94|5686.44|5686.94|5686.44|5686.19|5685.69|190
1727803360000|2024-10-01 17:22:40|5686.69|5686.19|5686.69|5686.19|5686.94|5686.44|5686.56|5686.06|192
1727803370000|2024-10-01 17:22:50|5686.81|5686.31|5688.19|5687.69|5688.19|5687.69|5686.69|5686.19|265
1727803380000|2024-10-01 17:23:00|5687.94|5687.44|5687.44|5686.94|5688.19|5687.69|5686.94|5686.44|342
1727803390000|2024-10-01 17:23:10|5687.94|5687.44|5686.94|5686.44|5687.94|5687.44|5686.69|5686.19|228
1727803400000|2024-10-01 17:23:20|5687.19|5686.69|5686.69|5686.19|5687.56|5687.06|5686.69|5686.19|167
1727803410000|2024-10-01 17:23:30|5686.94|5686.44|5686.56|5686.06|5686.94|5686.44|5686.56|5686.06|92
1727803420000|2024-10-01 17:23:40|5686.69|5686.19|5686.19|5685.69|5687.19|5686.69|5686.19|5685.69|373
1727803430000|2024-10-01 17:23:50|5685.69|5685.19|5685.69|5685.19|5685.94|5685.44|5685.69|5685.19|300
1727803440000|2024-10-01 17:24:00|5685.94|5685.44|5685.44|5684.94|5685.94|5685.44|5684.69|5684.19|595
1727803450000|2024-10-01 17:24:10|5685.19|5684.69|5685.19|5684.69|5685.44|5684.94|5684.94|5684.44|304
1727803460000|2024-10-01 17:24:20|5684.94|5684.44|5685.44|5684.94|5685.44|5684.94|5684.94|5684.44|198
1727803470000|2024-10-01 17:24:30|5685.69|5685.19|5685.94|5685.44|5686.19|5685.69|5685.44|5684.94|418
1727803480000|2024-10-01 17:24:40|5685.69|5685.19|5686.94|5686.44|5687.19|5686.69|5685.69|5685.19|548
1727803490000|2024-10-01 17:24:50|5686.69|5686.19|5686.19|5685.69|5686.69|5686.19|5685.94|5685.44|254
1727803500000|2024-10-01 17:25:00|5686.44|5685.94|5685.69|5685.19|5686.44|5685.94|5685.44|5684.94|353
1727803510000|2024-10-01 17:25:10|5685.44|5684.94|5685.19|5684.69|5685.69|5685.19|5684.94|5684.44|257
1727803520000|2024-10-01 17:25:20|5685.31|5684.81|5685.44|5684.94|5685.94|5685.44|5685.31|5684.81|168
1727803530000|2024-10-01 17:25:30|5685.19|5684.69|5684.44|5683.94|5685.19|5684.69|5683.69|5683.19|1248
1727803540000|2024-10-01 17:25:40|5684.69|5684.19|5684.69|5684.19|5685.19|5684.69|5683.44|5682.94|786
1727803550000|2024-10-01 17:25:50|5684.44|5683.94|5684.94|5684.44|5684.94|5684.44|5684.19|5683.69|515
1727803560000|2024-10-01 17:26:00|5685.19|5684.69|5685.19|5684.69|5685.69|5685.19|5684.69|5684.19|570
1727803570000|2024-10-01 17:26:10|5685.44|5684.94|5684.94|5684.44|5685.44|5684.94|5684.69|5684.19|430
1727803580000|2024-10-01 17:26:20|5685.19|5684.69|5685.69|5685.19|5685.94|5685.44|5685.19|5684.69|274
1727803590000|2024-10-01 17:26:30|5685.44|5684.94|5686.19|5685.69|5686.19|5685.69|5685.19|5684.69|355
1727803600000|2024-10-01 17:26:40|5686.06|5685.56|5685.94|5685.44|5686.44|5685.94|5685.69|5685.19|496
1727803610000|2024-10-01 17:26:50|5685.69|5685.19|5684.69|5684.19|5685.69|5685.19|5683.94|5683.44|669
1727803620000|2024-10-01 17:27:00|5685.19|5684.69|5684.94|5684.44|5685.69|5685.19|5684.94|5684.44|424
1727803630000|2024-10-01 17:27:10|5685.06|5684.56|5684.69|5684.19|5685.19|5684.69|5684.44|5683.94|202
1727803640000|2024-10-01 17:27:20|5685.31|5684.81|5686.44|5685.94|5686.44|5685.94|5685.06|5684.56|536
1727803650000|2024-10-01 17:27:30|5686.19|5685.69|5686.44|5685.94|5686.44|5685.94|5685.56|5685.06|457
1727803660000|2024-10-01 17:27:40|5686.31|5685.81|5685.44|5684.94|5687.06|5686.56|5685.44|5684.94|571
1727803670000|2024-10-01 17:27:50|5685.19|5684.69|5684.94|5684.44|5685.19|5684.69|5684.69|5684.19|405
1727803680000|2024-10-01 17:28:00|5684.69|5684.19|5684.44|5683.94|5684.94|5684.44|5684.19|5683.69|310
1727803690000|2024-10-01 17:28:10|5684.56|5684.06|5683.94|5683.44|5684.56|5684.06|5683.19|5682.69|803
1727803700000|2024-10-01 17:28:20|5684.19|5683.69|5684.19|5683.69|5684.94|5684.44|5683.81|5683.31|393
1727803710000|2024-10-01 17:28:30|5683.94|5683.44|5684.19|5683.69|5684.19|5683.69|5683.94|5683.44|114
1727803720000|2024-10-01 17:28:40|5684.69|5684.19|5686.19|5685.69|5686.44|5685.94|5684.69|5684.19|500
1727803730000|2024-10-01 17:28:50|5686.44|5685.94|5687.44|5686.94|5687.44|5686.94|5686.44|5685.94|795
1727803740000|2024-10-01 17:29:00|5687.19|5686.69|5685.44|5684.94|5687.44|5686.94|5685.44|5684.94|437
1727803750000|2024-10-01 17:29:10|5686.19|5685.69|5685.94|5685.44|5686.44|5685.94|5685.44|5684.94|437
1727803760000|2024-10-01 17:29:20|5686.19|5685.69|5685.44|5684.94|5686.31|5685.81|5685.19|5684.69|338
1727803770000|2024-10-01 17:29:30|5685.19|5684.69|5685.19|5684.69|5685.44|5684.94|5684.94|5684.44|331
1727803780000|2024-10-01 17:29:40|5684.94|5684.44|5684.69|5684.19|5685.19|5684.69|5684.69|5684.19|205
1727803790000|2024-10-01 17:29:50|5684.56|5684.06|5684.69|5684.19|5685.19|5684.69|5684.56|5684.06|408
1727803800000|2024-10-01 17:30:00|5684.19|5683.69|5684.19|5683.69|5684.94|5684.44|5683.94|5683.44|647
1727803810000|2024-10-01 17:30:10|5683.94|5683.44|5683.44|5682.94|5683.94|5683.44|5683.19|5682.69|418
1727803820000|2024-10-01 17:30:20|5683.69|5683.19|5683.94|5683.44|5684.69|5684.19|5683.44|5682.94|288
1727803830000|2024-10-01 17:30:30|5683.69|5683.19|5683.69|5683.19|5683.94|5683.44|5683.44|5682.94|395
1727803840000|2024-10-01 17:30:40|5683.44|5682.94|5686.19|5685.69|5686.19|5685.69|5683.44|5682.94|1038
1727803850000|2024-10-01 17:30:50|5685.94|5685.44|5685.69|5685.19|5686.19|5685.69|5684.94|5684.44|582
1727803860000|2024-10-01 17:31:00|5686.19|5685.69|5689.69|5689.19|5690.44|5689.94|5686.19|5685.69|2065
1727803870000|2024-10-01 17:31:10|5689.94|5689.44|5691.19|5690.69|5693.19|5692.69|5689.94|5689.44|2323
1727803880000|2024-10-01 17:31:20|5690.69|5690.19|5691.19|5690.69|5691.19|5690.69|5689.44|5688.94|1409
1727803890000|2024-10-01 17:31:30|5691.69|5691.19|5690.19|5689.69|5691.69|5691.19|5689.94|5689.44|1174
1727803900000|2024-10-01 17:31:40|5690.69|5690.19|5692.44|5691.94|5693.69|5693.19|5690.69|5690.19|1632
1727803910000|2024-10-01 17:31:50|5692.94|5692.44|5695.44|5694.94|5695.44|5694.94|5692.69|5692.19|1440
1727803920000|2024-10-01 17:32:00|5696.19|5695.69|5695.19|5694.69|5697.69|5697.19|5695.19|5694.69|2638
1727803930000|2024-10-01 17:32:10|5695.44|5694.94|5695.44|5694.94|5697.19|5696.69|5694.94|5694.44|1642
1727803940000|2024-10-01 17:32:20|5695.19|5694.69|5697.44|5696.94|5697.69|5697.19|5695.19|5694.69|874
1727803950000|2024-10-01 17:32:30|5696.94|5696.44|5697.94|5697.44|5699.19|5698.69|5696.81|5696.31|1657
1727803960000|2024-10-01 17:32:40|5697.44|5696.94|5694.94|5694.44|5697.94|5697.44|5694.69|5694.19|1084
1727803970000|2024-10-01 17:32:50|5695.19|5694.69|5692.19|5691.69|5695.19|5694.69|5692.19|5691.69|1192
1727803980000|2024-10-01 17:33:00|5692.44|5691.94|5692.44|5691.94|5693.69|5693.19|5691.69|5691.19|1063
1727803990000|2024-10-01 17:33:10|5692.19|5691.69|5692.94|5692.44|5693.19|5692.69|5691.94|5691.44|745
1727804000000|2024-10-01 17:33:20|5692.69|5692.19|5694.31|5693.81|5694.31|5693.81|5692.69|5692.19|607
1727804010000|2024-10-01 17:33:30|5694.44|5693.94|5695.69|5695.19|5696.31|5695.81|5694.44|5693.94|968
1727804020000|2024-10-01 17:33:40|5695.44|5694.94|5695.44|5694.94|5695.94|5695.44|5694.19|5693.69|546
1727804030000|2024-10-01 17:33:50|5695.19|5694.69|5696.19|5695.69|5696.44|5695.94|5695.19|5694.69|549
1727804040000|2024-10-01 17:34:00|5696.06|5695.56|5696.44|5695.94|5696.94|5696.44|5695.69|5695.19|687
1727804050000|2024-10-01 17:34:10|5696.69|5696.19|5695.94|5695.44|5696.69|5696.19|5694.94|5694.44|582
1727804060000|2024-10-01 17:34:20|5696.19|5695.69|5698.94|5698.44|5698.94|5698.44|5695.44|5694.94|962
1727804070000|2024-10-01 17:34:30|5698.69|5698.19|5697.19|5696.69|5698.94|5698.44|5696.69|5696.19|531
1727804080000|2024-10-01 17:34:40|5696.94|5696.44|5697.44|5696.94|5697.94|5697.44|5696.19|5695.69|662
1727804090000|2024-10-01 17:34:50|5697.19|5696.69|5697.19|5696.69|5697.69|5697.19|5696.69|5696.19|507
1727804100000|2024-10-01 17:35:00|5696.69|5696.19|5694.69|5694.19|5696.69|5696.19|5694.44|5693.94|838
1727804110000|2024-10-01 17:35:10|5694.44|5693.94|5694.19|5693.69|5694.69|5694.19|5692.94|5692.44|789
1727804120000|2024-10-01 17:35:20|5693.94|5693.44|5695.44|5694.94|5695.69|5695.19|5693.94|5693.44|599
1727804130000|2024-10-01 17:35:30|5695.69|5695.19|5695.19|5694.69|5695.94|5695.44|5694.19|5693.69|722
1727804140000|2024-10-01 17:35:40|5695.44|5694.94|5695.19|5694.69|5695.69|5695.19|5694.69|5694.19|394
1727804150000|2024-10-01 17:35:50|5695.44|5694.94|5695.44|5694.94|5696.44|5695.94|5695.44|5694.94|455
1727804160000|2024-10-01 17:36:00|5695.56|5695.06|5695.19|5694.69|5695.69|5695.19|5694.69|5694.19|555
1727804170000|2024-10-01 17:36:10|5694.94|5694.44|5692.69|5692.19|5695.19|5694.69|5692.69|5692.19|452
1727804180000|2024-10-01 17:36:20|5692.81|5692.31|5690.94|5690.44|5692.81|5692.31|5690.69|5690.19|695
1727804190000|2024-10-01 17:36:30|5690.69|5690.19|5692.19|5691.69|5692.19|5691.69|5690.44|5689.94|766
1727804200000|2024-10-01 17:36:40|5691.69|5691.19|5692.94|5692.44|5692.94|5692.44|5691.44|5690.94|528
1727804210000|2024-10-01 17:36:50|5693.19|5692.69|5693.19|5692.69|5693.44|5692.94|5692.56|5692.06|462
1727804220000|2024-10-01 17:37:00|5693.44|5692.94|5693.44|5692.94|5693.44|5692.94|5692.94|5692.44|588
1727804230000|2024-10-01 17:37:10|5692.94|5692.44|5694.69|5694.19|5694.69|5694.19|5692.94|5692.44|583
1727804240000|2024-10-01 17:37:20|5694.44|5693.94|5694.69|5694.19|5694.94|5694.44|5694.19|5693.69|276
1727804250000|2024-10-01 17:37:30|5694.94|5694.44|5694.69|5694.19|5695.44|5694.94|5694.44|5693.94|466
1727804260000|2024-10-01 17:37:40|5694.44|5693.94|5692.94|5692.44|5694.44|5693.94|5692.94|5692.44|304
1727804270000|2024-10-01 17:37:50|5692.69|5692.19|5691.94|5691.44|5693.44|5692.94|5691.94|5691.44|674
1727804280000|2024-10-01 17:38:00|5691.69|5691.19|5691.44|5690.94|5691.69|5691.19|5689.44|5688.94|1138
1727804290000|2024-10-01 17:38:10|5691.69|5691.19|5692.19|5691.69|5692.19|5691.69|5691.19|5690.69|457
1727804300000|2024-10-01 17:38:20|5691.94|5691.44|5692.94|5692.44|5693.44|5692.94|5691.94|5691.44|522
1727804310000|2024-10-01 17:38:30|5693.19|5692.69|5694.19|5693.69|5694.44|5693.94|5693.19|5692.69|450
1727804320000|2024-10-01 17:38:40|5694.44|5693.94|5694.69|5694.19|5695.19|5694.69|5693.69|5693.19|559
1727804330000|2024-10-01 17:38:50|5694.94|5694.44|5694.69|5694.19|5694.94|5694.44|5694.44|5693.94|260
1727804340000|2024-10-01 17:39:00|5694.44|5693.94|5694.69|5694.19|5695.94|5695.44|5694.44|5693.94|524
1727804350000|2024-10-01 17:39:10|5695.19|5694.69|5693.94|5693.44|5695.19|5694.69|5693.94|5693.44|331
1727804360000|2024-10-01 17:39:20|5694.19|5693.69|5694.69|5694.19|5695.19|5694.69|5694.19|5693.69|334
1727804370000|2024-10-01 17:39:30|5694.44|5693.94|5694.06|5693.56|5694.44|5693.94|5693.69|5693.19|162
1727804380000|2024-10-01 17:39:40|5693.94|5693.44|5693.69|5693.19|5694.19|5693.69|5693.44|5692.94|242
1727804390000|2024-10-01 17:39:50|5693.44|5692.94|5693.19|5692.69|5693.69|5693.19|5693.19|5692.69|238
1727804400000|2024-10-01 17:40:00|5692.94|5692.44|5693.19|5692.69|5693.31|5692.81|5692.44|5691.94|400
1727804410000|2024-10-01 17:40:10|5693.31|5692.81|5693.69|5693.19|5694.19|5693.69|5693.19|5692.69|210
1727804420000|2024-10-01 17:40:20|5693.44|5692.94|5693.44|5692.94|5694.44|5693.94|5693.44|5692.94|283
1727804430000|2024-10-01 17:40:30|5693.69|5693.19|5693.44|5692.94|5693.69|5693.19|5692.69|5692.19|207
1727804440000|2024-10-01 17:40:40|5693.69|5693.19|5693.44|5692.94|5693.94|5693.44|5692.94|5692.44|403
1727804450000|2024-10-01 17:40:50|5693.69|5693.19|5693.44|5692.94|5693.94|5693.44|5693.44|5692.94|150
1727804460000|2024-10-01 17:41:00|5693.69|5693.19|5692.44|5691.94|5693.69|5693.19|5692.19|5691.69|356
1727804470000|2024-10-01 17:41:10|5692.19|5691.69|5692.94|5692.44|5692.94|5692.44|5691.94|5691.44|223
1727804480000|2024-10-01 17:41:20|5692.69|5692.19|5694.44|5693.94|5694.44|5693.94|5692.69|5692.19|227
1727804490000|2024-10-01 17:41:30|5694.19|5693.69|5695.44|5694.94|5695.44|5694.94|5694.19|5693.69|485
1727804500000|2024-10-01 17:41:40|5695.19|5694.69|5694.69|5694.19|5695.19|5694.69|5694.19|5693.69|290
1727804510000|2024-10-01 17:41:50|5694.94|5694.44|5695.94|5695.44|5695.94|5695.44|5694.44|5693.94|431
1727804520000|2024-10-01 17:42:00|5696.19|5695.69|5695.94|5695.44|5696.44|5695.94|5694.94|5694.44|789
1727804530000|2024-10-01 17:42:10|5696.19|5695.69|5694.69|5694.19|5696.19|5695.69|5694.69|5694.19|427
1727804540000|2024-10-01 17:42:20|5693.94|5693.44|5694.44|5693.94|5694.44|5693.94|5692.44|5691.94|1028
1727804550000|2024-10-01 17:42:30|5694.69|5694.19|5696.94|5696.44|5696.94|5696.44|5694.69|5694.19|1548
1727804560000|2024-10-01 17:42:40|5696.69|5696.19|5696.69|5696.19|5697.44|5696.94|5696.56|5696.06|519
1727804570000|2024-10-01 17:42:50|5696.44|5695.94|5696.19|5695.69|5696.44|5695.94|5695.69|5695.19|327
1727804580000|2024-10-01 17:43:00|5696.69|5696.19|5696.19|5695.69|5697.44|5696.94|5695.94|5695.44|526
1727804590000|2024-10-01 17:43:10|5696.44|5695.94|5699.19|5698.69|5699.19|5698.69|5696.44|5695.94|554
1727804600000|2024-10-01 17:43:20|5698.94|5698.44|5699.94|5699.44|5700.19|5699.69|5698.69|5698.19|998
1727804610000|2024-10-01 17:43:30|5699.81|5699.31|5701.69|5701.19|5702.69|5702.19|5699.69|5699.19|1222
1727804620000|2024-10-01 17:43:40|5701.94|5701.44|5699.94|5699.44|5701.94|5701.44|5698.94|5698.44|819
1727804630000|2024-10-01 17:43:50|5699.69|5699.19|5699.19|5698.69|5699.94|5699.44|5698.94|5698.44|528
1727804640000|2024-10-01 17:44:00|5699.44|5698.94|5699.19|5698.69|5699.69|5699.19|5698.69|5698.19|692
1727804650000|2024-10-01 17:44:10|5699.44|5698.94|5700.19|5699.69|5700.19|5699.69|5698.94|5698.44|405
1727804660000|2024-10-01 17:44:20|5699.94|5699.44|5700.94|5700.44|5701.44|5700.94|5699.94|5699.44|994
1727804670000|2024-10-01 17:44:30|5700.69|5700.19|5701.19|5700.69|5701.44|5700.94|5700.69|5700.19|577
1727804680000|2024-10-01 17:44:40|5700.94|5700.44|5701.19|5700.69|5701.19|5700.69|5700.69|5700.19|290
1727804690000|2024-10-01 17:44:50|5700.94|5700.44|5701.69|5701.19|5701.81|5701.31|5700.94|5700.44|367
1727804700000|2024-10-01 17:45:00|5701.94|5701.44|5701.44|5700.94|5702.69|5702.19|5701.44|5700.94|765
1727804710000|2024-10-01 17:45:10|5701.19|5700.69|5703.44|5702.94|5703.69|5703.19|5701.19|5700.69|616
1727804720000|2024-10-01 17:45:20|5703.19|5702.69|5702.69|5702.19|5703.69|5703.19|5702.69|5702.19|569
1727804730000|2024-10-01 17:45:30|5702.44|5701.94|5702.69|5702.19|5703.44|5702.94|5702.44|5701.94|359
1727804740000|2024-10-01 17:45:40|5702.94|5702.44|5701.44|5700.94|5703.19|5702.69|5701.44|5700.94|392
1727804750000|2024-10-01 17:45:50|5701.69|5701.19|5702.44|5701.94|5702.69|5702.19|5701.44|5700.94|310
1727804760000|2024-10-01 17:46:00|5702.19|5701.69|5703.69|5703.19|5703.69|5703.19|5701.94|5701.44|556
1727804770000|2024-10-01 17:46:10|5703.94|5703.44|5703.69|5703.19|5704.69|5704.19|5703.44|5702.94|437
1727804780000|2024-10-01 17:46:20|5703.44|5702.94|5701.69|5701.19|5703.44|5702.94|5701.19|5700.69|450
1727804790000|2024-10-01 17:46:30|5701.94|5701.44|5701.19|5700.69|5702.19|5701.69|5700.94|5700.44|525
1727804800000|2024-10-01 17:46:40|5700.94|5700.44|5701.44|5700.94|5701.69|5701.19|5700.94|5700.44|422
1727804810000|2024-10-01 17:46:50|5701.69|5701.19|5701.69|5701.19|5701.69|5701.19|5700.94|5700.44|255
1727804820000|2024-10-01 17:47:00|5701.44|5700.94|5701.44|5700.94|5701.94|5701.44|5701.19|5700.69|323
1727804830000|2024-10-01 17:47:10|5701.69|5701.19|5702.19|5701.69|5702.69|5702.19|5701.69|5701.19|294
1727804840000|2024-10-01 17:47:20|5702.44|5701.94|5702.69|5702.19|5702.69|5702.19|5702.31|5701.81|278
1727804850000|2024-10-01 17:47:30|5702.44|5701.94|5702.44|5701.94|5702.69|5702.19|5702.19|5701.69|213
1727804860000|2024-10-01 17:47:40|5702.19|5701.69|5702.94|5702.44|5702.94|5702.44|5702.19|5701.69|269
1727804870000|2024-10-01 17:47:50|5702.69|5702.19|5701.94|5701.44|5702.94|5702.44|5701.69|5701.19|226
1727804880000|2024-10-01 17:48:00|5702.19|5701.69|5702.19|5701.69|5702.94|5702.44|5702.19|5701.69|263
1727804890000|2024-10-01 17:48:10|5702.69|5702.19|5702.19|5701.69|5702.94|5702.44|5701.69|5701.19|219
1727804900000|2024-10-01 17:48:20|5701.69|5701.19|5701.69|5701.19|5701.94|5701.44|5700.94|5700.44|238
1727804910000|2024-10-01 17:48:30|5701.94|5701.44|5701.94|5701.44|5702.19|5701.69|5701.69|5701.19|115
1727804920000|2024-10-01 17:48:40|5702.19|5701.69|5701.44|5700.94|5702.44|5701.94|5701.31|5700.81|343
1727804930000|2024-10-01 17:48:50|5701.19|5700.69|5702.19|5701.69|5702.19|5701.69|5700.94|5700.44|317
1727804940000|2024-10-01 17:49:00|5701.94|5701.44|5701.19|5700.69|5701.94|5701.44|5700.94|5700.44|439
1727804950000|2024-10-01 17:49:10|5700.94|5700.44|5699.69|5699.19|5700.94|5700.44|5699.44|5698.94|570
1727804960000|2024-10-01 17:49:20|5699.44|5698.94|5699.94|5699.44|5701.19|5700.69|5699.44|5698.94|376
1727804970000|2024-10-01 17:49:30|5699.56|5699.06|5699.69|5699.19|5700.19|5699.69|5699.56|5699.06|344
1727804980000|2024-10-01 17:49:40|5699.94|5699.44|5699.44|5698.94|5700.44|5699.94|5699.44|5698.94|123
1727804990000|2024-10-01 17:49:50|5699.69|5699.19|5699.69|5699.19|5700.19|5699.69|5698.94|5698.44|552
1727805000000|2024-10-01 17:50:00|5699.44|5698.94|5699.69|5699.19|5699.94|5699.44|5699.19|5698.69|410
1727805010000|2024-10-01 17:50:10|5700.19|5699.69|5699.69|5699.19|5700.19|5699.69|5698.69|5698.19|786
1727805020000|2024-10-01 17:50:20|5699.44|5698.94|5699.94|5699.44|5700.19|5699.69|5699.44|5698.94|286
1727805030000|2024-10-01 17:50:30|5699.69|5699.19|5699.69|5699.19|5700.31|5699.81|5699.44|5698.94|322
1727805040000|2024-10-01 17:50:40|5699.94|5699.44|5700.69|5700.19|5700.69|5700.19|5699.69|5699.19|256
1727805050000|2024-10-01 17:50:50|5700.94|5700.44|5700.69|5700.19|5701.19|5700.69|5700.44|5699.94|261
1727805060000|2024-10-01 17:51:00|5700.94|5700.44|5700.69|5700.19|5700.94|5700.44|5700.19|5699.69|284
1727805070000|2024-10-01 17:51:10|5700.56|5700.06|5701.06|5700.56|5701.19|5700.69|5699.94|5699.44|332
1727805080000|2024-10-01 17:51:20|5701.19|5700.69|5701.19|5700.69|5701.94|5701.44|5700.94|5700.44|200
1727805090000|2024-10-01 17:51:30|5700.94|5700.44|5701.69|5701.19|5701.69|5701.19|5700.69|5700.19|183
1727805100000|2024-10-01 17:51:40|5701.56|5701.06|5701.19|5700.69|5701.69|5701.19|5700.94|5700.44|184
1727805110000|2024-10-01 17:51:50|5701.44|5700.94|5701.19|5700.69|5701.44|5700.94|5700.94|5700.44|168
1727805120000|2024-10-01 17:52:00|5701.44|5700.94|5701.44|5700.94|5701.69|5701.19|5701.44|5700.94|138
1727805130000|2024-10-01 17:52:10|5701.19|5700.69|5701.69|5701.19|5701.69|5701.19|5701.19|5700.69|116
1727805140000|2024-10-01 17:52:20|5701.44|5700.94|5701.44|5700.94|5701.81|5701.31|5701.19|5700.69|190
1727805150000|2024-10-01 17:52:30|5701.69|5701.19|5702.19|5701.69|5702.44|5701.94|5701.69|5701.19|234
1727805160000|2024-10-01 17:52:40|5702.06|5701.56|5702.44|5701.94|5702.69|5702.19|5701.94|5701.44|222
1727805170000|2024-10-01 17:52:50|5702.56|5702.06|5702.44|5701.94|5702.69|5702.19|5702.19|5701.69|191
1727805180000|2024-10-01 17:53:00|5702.19|5701.69|5702.19|5701.69|5702.31|5701.81|5701.31|5700.81|457
1727805190000|2024-10-01 17:53:10|5701.94|5701.44|5702.44|5701.94|5702.44|5701.94|5701.69|5701.19|295
1727805200000|2024-10-01 17:53:20|5702.19|5701.69|5701.44|5700.94|5702.19|5701.69|5701.19|5700.69|245
1727805210000|2024-10-01 17:53:30|5701.69|5701.19|5702.19|5701.69|5702.44|5701.94|5701.44|5700.94|228
1727805220000|2024-10-01 17:53:40|5702.44|5701.94|5701.94|5701.44|5702.69|5702.19|5701.94|5701.44|158
1727805230000|2024-10-01 17:53:50|5702.06|5701.56|5701.94|5701.44|5702.44|5701.94|5701.44|5700.94|114
1727805240000|2024-10-01 17:54:00|5701.69|5701.19|5701.94|5701.44|5702.69|5702.19|5701.44|5700.94|213
1727805250000|2024-10-01 17:54:10|5701.69|5701.19|5701.44|5700.94|5701.69|5701.19|5701.19|5700.69|237
1727805260000|2024-10-01 17:54:20|5701.19|5700.69|5701.81|5701.31|5702.06|5701.56|5701.19|5700.69|145
1727805270000|2024-10-01 17:54:30|5701.94|5701.44|5702.19|5701.69|5703.19|5702.69|5701.94|5701.44|261
1727805280000|2024-10-01 17:54:40|5702.44|5701.94|5703.69|5703.19|5703.94|5703.44|5702.19|5701.69|298
1727805290000|2024-10-01 17:54:50|5703.94|5703.44|5704.69|5704.19|5704.69|5704.19|5703.94|5703.44|398
1727805300000|2024-10-01 17:55:00|5704.44|5703.94|5706.19|5705.69|5706.44|5705.94|5703.94|5703.44|1156
1727805310000|2024-10-01 17:55:10|5706.44|5705.94|5707.19|5706.69|5707.69|5707.19|5706.44|5705.94|972
1727805320000|2024-10-01 17:55:20|5707.44|5706.94|5705.69|5705.19|5707.44|5706.94|5705.44|5704.94|380
1727805330000|2024-10-01 17:55:30|5705.94|5705.44|5706.94|5706.44|5706.94|5706.44|5705.94|5705.44|339
1727805340000|2024-10-01 17:55:40|5707.06|5706.56|5707.94|5707.44|5708.44|5707.94|5706.94|5706.44|490
1727805350000|2024-10-01 17:55:50|5708.19|5707.69|5708.44|5707.94|5708.69|5708.19|5707.94|5707.44|260
1727805360000|2024-10-01 17:56:00|5708.69|5708.19|5710.19|5709.69|5710.19|5709.69|5708.44|5707.94|1122
1727805370000|2024-10-01 17:56:10|5709.94|5709.44|5707.94|5707.44|5710.44|5709.94|5707.94|5707.44|629
1727805380000|2024-10-01 17:56:20|5707.69|5707.19|5708.19|5707.69|5708.44|5707.94|5707.69|5707.19|621
1727805390000|2024-10-01 17:56:30|5708.44|5707.94|5708.94|5708.44|5708.94|5708.44|5708.19|5707.69|432
1727805400000|2024-10-01 17:56:40|5709.69|5709.19|5709.69|5709.19|5709.69|5709.19|5709.19|5708.69|300
1727805410000|2024-10-01 17:56:50|5709.94|5709.44|5711.44|5710.94|5711.44|5710.94|5709.94|5709.44|745
1727805420000|2024-10-01 17:57:00|5711.19|5710.69|5710.94|5710.44|5711.19|5710.69|5709.94|5709.44|795
1727805430000|2024-10-01 17:57:10|5710.69|5710.19|5711.69|5711.19|5711.69|5711.19|5710.44|5709.94|533
1727805440000|2024-10-01 17:57:20|5711.44|5710.94|5712.69|5712.19|5712.94|5712.44|5711.19|5710.69|995
1727805450000|2024-10-01 17:57:30|5712.44|5711.94|5711.44|5710.94|5712.44|5711.94|5711.19|5710.69|607
1727805460000|2024-10-01 17:57:40|5711.19|5710.69|5710.94|5710.44|5711.69|5711.19|5710.94|5710.44|241
1727805470000|2024-10-01 17:57:50|5711.06|5710.56|5711.44|5710.94|5711.69|5711.19|5711.06|5710.56|240
1727805480000|2024-10-01 17:58:00|5711.69|5711.19|5713.69|5713.19|5713.94|5713.44|5711.69|5711.19|1070
1727805490000|2024-10-01 17:58:10|5713.94|5713.44|5713.69|5713.19|5713.94|5713.44|5713.44|5712.94|721
1727805500000|2024-10-01 17:58:20|5713.94|5713.44|5712.19|5711.69|5713.94|5713.44|5711.44|5710.94|726
1727805510000|2024-10-01 17:58:30|5712.44|5711.94|5712.44|5711.94|5712.56|5712.06|5711.94|5711.44|317
1727805520000|2024-10-01 17:58:40|5712.19|5711.69|5712.19|5711.69|5712.44|5711.94|5712.19|5711.69|422
1727805530000|2024-10-01 17:58:50|5712.44|5711.94|5711.69|5711.19|5712.69|5712.19|5711.69|5711.19|298
1727805540000|2024-10-01 17:59:00|5711.94|5711.44|5711.69|5711.19|5711.94|5711.44|5710.69|5710.19|1026
1727805550000|2024-10-01 17:59:10|5711.94|5711.44|5713.44|5712.94|5713.44|5712.94|5711.94|5711.44|460
1727805560000|2024-10-01 17:59:20|5713.19|5712.69|5712.69|5712.19|5714.44|5713.94|5712.69|5712.19|562
1727805570000|2024-10-01 17:59:30|5712.94|5712.44|5713.94|5713.44|5714.44|5713.94|5712.94|5712.44|699
1727805580000|2024-10-01 17:59:40|5713.69|5713.19|5713.44|5712.94|5713.94|5713.44|5712.69|5712.19|362
1727805590000|2024-10-01 17:59:50|5713.69|5713.19|5714.69|5714.19|5714.69|5714.19|5713.44|5712.94|503
1727805600000|2024-10-01 18:00:00|5713.94|5713.44|5716.94|5716.44|5716.94|5716.44|5713.94|5713.44|1888
1727805610000|2024-10-01 18:00:10|5717.19|5716.69|5716.94|5716.44|5717.94|5717.44|5716.44|5715.94|1355
1727805620000|2024-10-01 18:00:20|5717.19|5716.69|5720.44|5719.94|5720.69|5720.19|5717.19|5716.69|2440
1727805630000|2024-10-01 18:00:30|5720.69|5720.19|5718.94|5718.44|5721.19|5720.69|5718.94|5718.44|1937
1727805640000|2024-10-01 18:00:40|5719.19|5718.69|5719.44|5718.94|5720.19|5719.69|5718.94|5718.44|1084
1727805650000|2024-10-01 18:00:50|5719.69|5719.19|5716.44|5715.94|5719.94|5719.44|5715.94|5715.44|4531
1727805660000|2024-10-01 18:01:00|5716.19|5715.69|5716.69|5716.19|5717.44|5716.94|5716.19|5715.69|1245
1727805670000|2024-10-01 18:01:10|5716.44|5715.94|5716.94|5716.44|5717.19|5716.69|5715.94|5715.44|1376
1727805680000|2024-10-01 18:01:20|5717.19|5716.69|5715.94|5715.44|5717.69|5717.19|5715.94|5715.44|831
1727805690000|2024-10-01 18:01:30|5716.19|5715.69|5716.69|5716.19|5716.94|5716.44|5715.69|5715.19|744
1727805700000|2024-10-01 18:01:40|5716.94|5716.44|5716.94|5716.44|5717.19|5716.69|5716.69|5716.19|468
1727805710000|2024-10-01 18:01:50|5717.19|5716.69|5716.19|5715.69|5717.19|5716.69|5716.19|5715.69|471
1727805720000|2024-10-01 18:02:00|5715.94|5715.44|5716.94|5716.44|5717.44|5716.94|5715.94|5715.44|721
1727805730000|2024-10-01 18:02:10|5716.69|5716.19|5716.94|5716.44|5717.19|5716.69|5715.94|5715.44|524
1727805740000|2024-10-01 18:02:20|5717.06|5716.56|5717.19|5716.69|5717.19|5716.69|5716.56|5716.06|414
1727805750000|2024-10-01 18:02:30|5717.44|5716.94|5717.69|5717.19|5717.69|5717.19|5717.31|5716.81|575
1727805760000|2024-10-01 18:02:40|5717.94|5717.44|5717.19|5716.69|5718.69|5718.19|5717.19|5716.69|762
1727805770000|2024-10-01 18:02:50|5716.44|5715.94|5715.19|5714.69|5716.44|5715.94|5714.69|5714.19|586
1727805780000|2024-10-01 18:03:00|5715.44|5714.94|5714.94|5714.44|5715.69|5715.19|5714.94|5714.44|619
1727805790000|2024-10-01 18:03:10|5715.19|5714.69|5715.94|5715.44|5715.94|5715.44|5715.19|5714.69|408
1727805800000|2024-10-01 18:03:20|5716.19|5715.69|5716.19|5715.69|5717.44|5716.94|5716.19|5715.69|459
1727805810000|2024-10-01 18:03:30|5716.44|5715.94|5716.69|5716.19|5716.69|5716.19|5716.44|5715.94|166
1727805820000|2024-10-01 18:03:40|5716.44|5715.94|5717.44|5716.94|5717.44|5716.94|5716.19|5715.69|370
1727805830000|2024-10-01 18:03:50|5717.19|5716.69|5717.19|5716.69|5717.69|5717.19|5717.19|5716.69|311
1727805840000|2024-10-01 18:04:00|5717.44|5716.94|5717.19|5716.69|5717.94|5717.44|5716.94|5716.44|463
1727805850000|2024-10-01 18:04:10|5717.44|5716.94|5718.19|5717.69|5718.69|5718.19|5717.44|5716.94|658
1727805860000|2024-10-01 18:04:20|5718.44|5717.94|5718.94|5718.44|5719.19|5718.69|5718.44|5717.94|570
1727805870000|2024-10-01 18:04:30|5719.44|5718.94|5718.19|5717.69|5719.44|5718.94|5718.19|5717.69|457
1727805880000|2024-10-01 18:04:40|5717.94|5717.44|5718.19|5717.69|5718.69|5718.19|5717.94|5717.44|214
1727805890000|2024-10-01 18:04:50|5718.69|5718.19|5717.94|5717.44|5718.69|5718.19|5717.94|5717.44|429
1727805900000|2024-10-01 18:05:00|5718.44|5717.94|5719.19|5718.69|5719.19|5718.69|5718.19|5717.69|613
1727805910000|2024-10-01 18:05:10|5718.94|5718.44|5718.94|5718.44|5718.94|5718.44|5718.44|5717.94|315
1727805920000|2024-10-01 18:05:20|5719.19|5718.69|5718.44|5717.94|5719.19|5718.69|5717.94|5717.44|290
1727805930000|2024-10-01 18:05:30|5718.69|5718.19|5718.94|5718.44|5719.19|5718.69|5718.69|5718.19|208
1727805940000|2024-10-01 18:05:40|5719.19|5718.69|5720.19|5719.69|5720.31|5719.81|5719.19|5718.69|640
1727805950000|2024-10-01 18:05:50|5720.31|5719.81|5720.19|5719.69|5720.31|5719.81|5720.19|5719.69|253
1727805960000|2024-10-01 18:06:00|5720.44|5719.94|5720.94|5720.44|5721.19|5720.69|5720.44|5719.94|834
1727805970000|2024-10-01 18:06:10|5720.69|5720.19|5719.69|5719.19|5720.69|5720.19|5719.19|5718.69|431
1727805980000|2024-10-01 18:06:20|5719.81|5719.31|5718.94|5718.44|5720.19|5719.69|5718.94|5718.44|576
1727805990000|2024-10-01 18:06:30|5718.69|5718.19|5717.94|5717.44|5719.44|5718.94|5717.94|5717.44|746
1727806000000|2024-10-01 18:06:40|5718.19|5717.69|5717.19|5716.69|5719.19|5718.69|5717.19|5716.69|1881
1727806010000|2024-10-01 18:06:50|5717.56|5717.06|5717.94|5717.44|5718.44|5717.94|5717.19|5716.69|593
1727806020000|2024-10-01 18:07:00|5718.19|5717.69|5718.69|5718.19|5718.69|5718.19|5717.94|5717.44|318
1727806030000|2024-10-01 18:07:10|5718.94|5718.44|5717.19|5716.69|5719.19|5718.69|5717.19|5716.69|655
1727806040000|2024-10-01 18:07:20|5717.44|5716.94|5717.69|5717.19|5717.94|5717.44|5717.19|5716.69|367
1727806050000|2024-10-01 18:07:30|5717.44|5716.94|5717.44|5716.94|5717.69|5717.19|5717.44|5716.94|252
1727806060000|2024-10-01 18:07:40|5717.69|5717.19|5717.81|5717.31|5717.94|5717.44|5717.44|5716.94|395
1727806070000|2024-10-01 18:07:50|5717.69|5717.19|5717.19|5716.69|5717.94|5717.44|5716.94|5716.44|428
1727806080000|2024-10-01 18:08:00|5717.31|5716.81|5717.19|5716.69|5717.69|5717.19|5717.06|5716.56|400
1727806090000|2024-10-01 18:08:10|5717.44|5716.94|5716.94|5716.44|5717.69|5717.19|5716.94|5716.44|385
1727806100000|2024-10-01 18:08:20|5717.19|5716.69|5718.94|5718.44|5718.94|5718.44|5717.19|5716.69|341
1727806110000|2024-10-01 18:08:30|5718.69|5718.19|5718.44|5717.94|5718.69|5718.19|5717.94|5717.44|336
1727806120000|2024-10-01 18:08:40|5718.69|5718.19|5718.94|5718.44|5718.94|5718.44|5718.69|5718.19|318
1727806130000|2024-10-01 18:08:50|5719.19|5718.69|5718.94|5718.44|5719.44|5718.94|5718.94|5718.44|495
1727806140000|2024-10-01 18:09:00|5719.19|5718.69|5719.69|5719.19|5719.94|5719.44|5719.19|5718.69|471
1727806150000|2024-10-01 18:09:10|5719.94|5719.44|5719.94|5719.44|5720.19|5719.69|5719.69|5719.19|155
1727806160000|2024-10-01 18:09:20|5720.19|5719.69|5719.94|5719.44|5721.69|5721.19|5719.94|5719.44|988
1727806170000|2024-10-01 18:09:30|5720.44|5719.94|5720.44|5719.94|5720.69|5720.19|5720.44|5719.94|530
1727806180000|2024-10-01 18:09:40|5720.31|5719.81|5720.06|5719.56|5720.44|5719.94|5720.06|5719.56|268
1727806190000|2024-10-01 18:09:50|5720.19|5719.69|5719.94|5719.44|5720.19|5719.69|5719.94|5719.44|205
1727806200000|2024-10-01 18:10:00|5719.69|5719.19|5719.69|5719.19|5720.19|5719.69|5719.44|5718.94|373
1727806210000|2024-10-01 18:10:10|5719.44|5718.94|5718.69|5718.19|5719.69|5719.19|5718.44|5717.94|529
1727806220000|2024-10-01 18:10:20|5718.19|5717.69|5718.19|5717.69|5718.94|5718.44|5717.94|5717.44|716
1727806230000|2024-10-01 18:10:30|5718.69|5718.19|5718.94|5718.44|5718.94|5718.44|5718.69|5718.19|327
1727806240000|2024-10-01 18:10:40|5719.19|5718.69|5719.44|5718.94|5719.69|5719.19|5719.19|5718.69|261
1727806250000|2024-10-01 18:10:50|5719.69|5719.19|5719.44|5718.94|5719.94|5719.44|5719.44|5718.94|151
1727806260000|2024-10-01 18:11:00|5719.69|5719.19|5719.19|5718.69|5719.69|5719.19|5718.69|5718.19|227
1727806270000|2024-10-01 18:11:10|5718.94|5718.44|5718.94|5718.44|5718.94|5718.44|5718.56|5718.06|169
1727806280000|2024-10-01 18:11:20|5718.69|5718.19|5719.44|5718.94|5719.69|5719.19|5718.44|5717.94|294
1727806290000|2024-10-01 18:11:30|5719.19|5718.69|5720.31|5719.81|5720.31|5719.81|5718.94|5718.44|511
1727806300000|2024-10-01 18:11:40|5720.44|5719.94|5721.69|5721.19|5721.69|5721.19|5719.94|5719.44|866
1727806310000|2024-10-01 18:11:50|5721.94|5721.44|5721.94|5721.44|5722.19|5721.69|5721.44|5720.94|1034
1727806320000|2024-10-01 18:12:00|5721.69|5721.19|5721.94|5721.44|5722.19|5721.69|5721.44|5720.94|252
1727806330000|2024-10-01 18:12:10|5722.19|5721.69|5721.44|5720.94|5722.44|5721.94|5721.44|5720.94|507
1727806340000|2024-10-01 18:12:20|5721.69|5721.19|5721.44|5720.94|5722.44|5721.94|5721.44|5720.94|422
1727806350000|2024-10-01 18:12:30|5721.19|5720.69|5721.94|5721.44|5721.94|5721.44|5720.69|5720.19|298
1727806360000|2024-10-01 18:12:40|5721.81|5721.31|5721.94|5721.44|5722.19|5721.69|5721.69|5721.19|396
1727806370000|2024-10-01 18:12:50|5721.69|5721.19|5721.69|5721.19|5722.19|5721.69|5721.69|5721.19|220
1727806380000|2024-10-01 18:13:00|5721.94|5721.44|5722.19|5721.69|5722.69|5722.19|5721.94|5721.44|467
1727806390000|2024-10-01 18:13:10|5721.44|5720.94|5721.56|5721.06|5721.69|5721.19|5721.19|5720.69|435
1727806400000|2024-10-01 18:13:20|5721.69|5721.19|5722.19|5721.69|5722.31|5721.81|5721.19|5720.69|394
1727806410000|2024-10-01 18:13:30|5722.31|5721.81|5721.69|5721.19|5722.31|5721.81|5721.69|5721.19|324
1727806420000|2024-10-01 18:13:40|5721.44|5720.94|5721.44|5720.94|5721.69|5721.19|5721.44|5720.94|184
1727806430000|2024-10-01 18:13:50|5721.56|5721.06|5721.44|5720.94|5721.69|5721.19|5721.19|5720.69|216
1727806440000|2024-10-01 18:14:00|5721.31|5720.81|5721.69|5721.19|5721.69|5721.19|5720.19|5719.69|554
1727806450000|2024-10-01 18:14:10|5721.56|5721.06|5721.19|5720.69|5721.94|5721.44|5720.94|5720.44|253
1727806460000|2024-10-01 18:14:20|5721.44|5720.94|5721.19|5720.69|5721.69|5721.19|5721.19|5720.69|286
1727806470000|2024-10-01 18:14:30|5721.31|5720.81|5720.44|5719.94|5721.44|5720.94|5720.44|5719.94|248
1727806480000|2024-10-01 18:14:40|5720.69|5720.19|5722.44|5721.94|5722.44|5721.94|5720.69|5720.19|335
1727806490000|2024-10-01 18:14:50|5722.19|5721.69|5722.69|5722.19|5722.69|5722.19|5722.19|5721.69|363
1727806500000|2024-10-01 18:15:00|5722.44|5721.94|5723.44|5722.94|5723.94|5723.44|5722.19|5721.69|1076
1727806510000|2024-10-01 18:15:10|5723.69|5723.19|5725.94|5725.44|5725.94|5725.44|5723.69|5723.19|1586
1727806520000|2024-10-01 18:15:20|5725.44|5724.94|5726.69|5726.19|5726.94|5726.44|5725.44|5724.94|1096
1727806530000|2024-10-01 18:15:30|5726.44|5725.94|5723.94|5723.44|5726.44|5725.94|5723.94|5723.44|979
1727806540000|2024-10-01 18:15:40|5723.69|5723.19|5724.19|5723.69|5724.44|5723.94|5723.44|5722.94|664
1727806550000|2024-10-01 18:15:50|5724.44|5723.94|5724.44|5723.94|5724.44|5723.94|5723.94|5723.44|385
1727806560000|2024-10-01 18:16:00|5724.69|5724.19|5725.44|5724.94|5725.44|5724.94|5724.69|5724.19|499
1727806570000|2024-10-01 18:16:10|5725.19|5724.69|5728.19|5727.69|5728.19|5727.69|5725.19|5724.69|1265
1727806580000|2024-10-01 18:16:20|5728.44|5727.94|5725.94|5725.44|5728.44|5727.94|5725.94|5725.44|895
1727806590000|2024-10-01 18:16:30|5726.19|5725.69|5726.69|5726.19|5726.69|5726.19|5725.19|5724.69|859
1727806600000|2024-10-01 18:16:40|5726.94|5726.44|5726.94|5726.44|5727.31|5726.81|5726.94|5726.44|559
1727806610000|2024-10-01 18:16:50|5727.19|5726.69|5727.19|5726.69|5727.44|5726.94|5726.69|5726.19|366
1727806620000|2024-10-01 18:17:00|5727.44|5726.94|5726.94|5726.44|5727.94|5727.44|5726.94|5726.44|847
1727806630000|2024-10-01 18:17:10|5727.19|5726.69|5725.94|5725.44|5727.44|5726.94|5725.69|5725.19|550
1727806640000|2024-10-01 18:17:20|5726.19|5725.69|5724.94|5724.44|5726.19|5725.69|5724.69|5724.19|396
1727806650000|2024-10-01 18:17:30|5724.69|5724.19|5725.19|5724.69|5725.69|5725.19|5724.69|5724.19|464
1727806660000|2024-10-01 18:17:40|5724.94|5724.44|5724.94|5724.44|5725.44|5724.94|5724.44|5723.94|477
1727806670000|2024-10-01 18:17:50|5725.44|5724.94|5724.94|5724.44|5725.44|5724.94|5724.94|5724.44|286
1727806680000|2024-10-01 18:18:00|5724.69|5724.19|5724.44|5723.94|5724.69|5724.19|5723.69|5723.19|478
1727806690000|2024-10-01 18:18:10|5723.94|5723.44|5724.19|5723.69|5724.19|5723.69|5723.69|5723.19|654
1727806700000|2024-10-01 18:18:20|5724.44|5723.94|5725.19|5724.69|5725.19|5724.69|5724.44|5723.94|446
1727806710000|2024-10-01 18:18:30|5725.31|5724.81|5724.44|5723.94|5725.31|5724.81|5724.44|5723.94|349
1727806720000|2024-10-01 18:18:40|5724.69|5724.19|5723.69|5723.19|5724.69|5724.19|5723.44|5722.94|359
1727806730000|2024-10-01 18:18:50|5723.44|5722.94|5723.94|5723.44|5724.19|5723.69|5722.94|5722.44|1809
1727806740000|2024-10-01 18:19:00|5723.69|5723.19|5724.44|5723.94|5724.94|5724.44|5723.69|5723.19|540
1727806750000|2024-10-01 18:19:10|5724.69|5724.19|5725.19|5724.69|5725.19|5724.69|5724.69|5724.19|420
1727806760000|2024-10-01 18:19:20|5725.44|5724.94|5725.19|5724.69|5725.44|5724.94|5724.69|5724.19|360
1727806770000|2024-10-01 18:19:30|5724.94|5724.44|5724.19|5723.69|5724.94|5724.44|5723.44|5722.94|410
1727806780000|2024-10-01 18:19:40|5723.94|5723.44|5724.44|5723.94|5724.44|5723.94|5723.94|5723.44|223
1727806790000|2024-10-01 18:19:50|5724.69|5724.19|5724.19|5723.69|5724.69|5724.19|5723.69|5723.19|302
1727806800000|2024-10-01 18:20:00|5724.44|5723.94|5724.44|5723.94|5724.69|5724.19|5723.94|5723.44|411
1727806810000|2024-10-01 18:20:10|5724.69|5724.19|5724.44|5723.94|5724.94|5724.44|5724.44|5723.94|340
1727806820000|2024-10-01 18:20:20|5724.19|5723.69|5724.19|5723.69|5724.69|5724.19|5724.19|5723.69|322
1727806830000|2024-10-01 18:20:30|5723.94|5723.44|5725.44|5724.94|5725.44|5724.94|5723.69|5723.19|589
1727806840000|2024-10-01 18:20:40|5725.69|5725.19|5726.69|5726.19|5726.94|5726.44|5725.69|5725.19|890
1727806850000|2024-10-01 18:20:50|5726.94|5726.44|5726.19|5725.69|5727.19|5726.69|5726.19|5725.69|655
1727806860000|2024-10-01 18:21:00|5726.44|5725.94|5724.44|5723.94|5726.44|5725.94|5724.44|5723.94|432
1727806870000|2024-10-01 18:21:10|5724.69|5724.19|5724.94|5724.44|5725.44|5724.94|5724.44|5723.94|209
1727806880000|2024-10-01 18:21:20|5725.06|5724.56|5724.94|5724.44|5725.44|5724.94|5724.69|5724.19|251
1727806890000|2024-10-01 18:21:30|5725.19|5724.69|5725.44|5724.94|5725.44|5724.94|5724.94|5724.44|272
1727806900000|2024-10-01 18:21:40|5725.69|5725.19|5724.94|5724.44|5725.69|5725.19|5724.69|5724.19|402
1727806910000|2024-10-01 18:21:50|5725.19|5724.69|5725.69|5725.19|5725.94|5725.44|5725.19|5724.69|221
1727806920000|2024-10-01 18:22:00|5725.56|5725.06|5724.94|5724.44|5725.69|5725.19|5724.94|5724.44|279
1727806930000|2024-10-01 18:22:10|5724.69|5724.19|5724.44|5723.94|5725.19|5724.69|5723.94|5723.44|313
1727806940000|2024-10-01 18:22:20|5724.69|5724.19|5724.19|5723.69|5725.44|5724.94|5724.19|5723.69|393
1727806950000|2024-10-01 18:22:30|5724.69|5724.19|5724.69|5724.19|5724.94|5724.44|5724.69|5724.19|155
1727806960000|2024-10-01 18:22:40|5724.94|5724.44|5724.69|5724.19|5724.94|5724.44|5724.69|5724.19|135
1727806970000|2024-10-01 18:22:50|5724.19|5723.69|5724.44|5723.94|5724.69|5724.19|5723.94|5723.44|416
1727806980000|2024-10-01 18:23:00|5724.19|5723.69|5723.94|5723.44|5724.69|5724.19|5723.69|5723.19|397
1727806990000|2024-10-01 18:23:10|5724.19|5723.69|5724.69|5724.19|5724.69|5724.19|5723.94|5723.44|259
1727807000000|2024-10-01 18:23:20|5724.94|5724.44|5724.44|5723.94|5724.94|5724.44|5724.19|5723.69|257
1727807010000|2024-10-01 18:23:30|5724.69|5724.19|5723.94|5723.44|5724.69|5724.19|5723.81|5723.31|322
1727807020000|2024-10-01 18:23:40|5724.06|5723.56|5724.19|5723.69|5724.69|5724.19|5723.94|5723.44|334
1727807030000|2024-10-01 18:23:50|5723.94|5723.44|5722.44|5721.94|5723.94|5723.44|5722.44|5721.94|422
1727807040000|2024-10-01 18:24:00|5722.69|5722.19|5722.94|5722.44|5722.94|5722.44|5722.44|5721.94|268
1727807050000|2024-10-01 18:24:10|5723.19|5722.69|5723.94|5723.44|5723.94|5723.44|5723.19|5722.69|295
1727807060000|2024-10-01 18:24:20|5723.81|5723.31|5721.69|5721.19|5723.94|5723.44|5721.56|5721.06|808
1727807070000|2024-10-01 18:24:30|5721.94|5721.44|5722.44|5721.94|5722.69|5722.19|5721.94|5721.44|446
1727807080000|2024-10-01 18:24:40|5722.31|5721.81|5723.94|5723.44|5723.94|5723.44|5722.31|5721.81|376
1727807090000|2024-10-01 18:24:50|5724.19|5723.69|5723.94|5723.44|5724.44|5723.94|5723.94|5723.44|369
1727807100000|2024-10-01 18:25:00|5724.19|5723.69|5724.69|5724.19|5724.69|5724.19|5723.44|5722.94|349
1727807110000|2024-10-01 18:25:10|5724.44|5723.94|5723.44|5722.94|5724.69|5724.19|5723.19|5722.69|236
1727807120000|2024-10-01 18:25:20|5723.19|5722.69|5723.44|5722.94|5723.69|5723.19|5722.69|5722.19|244
1727807130000|2024-10-01 18:25:30|5723.69|5723.19|5723.69|5723.19|5723.69|5723.19|5723.19|5722.69|176
1727807140000|2024-10-01 18:25:40|5723.94|5723.44|5724.69|5724.19|5724.94|5724.44|5723.94|5723.44|296
1727807150000|2024-10-01 18:25:50|5724.94|5724.44|5724.69|5724.19|5725.19|5724.69|5724.44|5723.94|397
1727807160000|2024-10-01 18:26:00|5725.19|5724.69|5724.44|5723.94|5725.19|5724.69|5724.44|5723.94|439
1727807170000|2024-10-01 18:26:10|5724.69|5724.19|5725.19|5724.69|5725.44|5724.94|5724.69|5724.19|243
1727807180000|2024-10-01 18:26:20|5725.44|5724.94|5726.19|5725.69|5726.19|5725.69|5725.44|5724.94|509
1727807190000|2024-10-01 18:26:30|5725.94|5725.44|5725.44|5724.94|5725.94|5725.44|5724.44|5723.94|311
1727807200000|2024-10-01 18:26:40|5725.19|5724.69|5725.19|5724.69|5725.19|5724.69|5724.94|5724.44|113
1727807210000|2024-10-01 18:26:50|5725.31|5724.81|5725.19|5724.69|5725.81|5725.31|5725.19|5724.69|122
1727807220000|2024-10-01 18:27:00|5725.44|5724.94|5724.69|5724.19|5725.44|5724.94|5724.44|5723.94|238
1727807230000|2024-10-01 18:27:10|5724.56|5724.06|5724.19|5723.69|5724.69|5724.19|5724.19|5723.69|272
1727807240000|2024-10-01 18:27:20|5723.69|5723.19|5722.94|5722.44|5723.69|5723.19|5722.81|5722.31|692
1727807250000|2024-10-01 18:27:30|5722.69|5722.19|5722.69|5722.19|5723.44|5722.94|5722.69|5722.19|377
1727807260000|2024-10-01 18:27:40|5723.44|5722.94|5723.44|5722.94|5723.69|5723.19|5723.19|5722.69|367
1727807270000|2024-10-01 18:27:50|5723.19|5722.69|5722.69|5722.19|5723.44|5722.94|5722.69|5722.19|260
1727807280000|2024-10-01 18:28:00|5722.94|5722.44|5723.19|5722.69|5723.69|5723.19|5722.94|5722.44|241
1727807290000|2024-10-01 18:28:10|5722.94|5722.44|5724.19|5723.69|5724.44|5723.94|5722.94|5722.44|381
1727807300000|2024-10-01 18:28:20|5724.44|5723.94|5724.19|5723.69|5724.44|5723.94|5723.94|5723.44|210
1727807310000|2024-10-01 18:28:30|5723.94|5723.44|5723.69|5723.19|5723.94|5723.44|5723.44|5722.94|189
1727807320000|2024-10-01 18:28:40|5723.44|5722.94|5723.69|5723.19|5723.69|5723.19|5723.19|5722.69|171
1727807330000|2024-10-01 18:28:50|5723.94|5723.44|5723.44|5722.94|5723.94|5723.44|5723.44|5722.94|278
1727807340000|2024-10-01 18:29:00|5723.19|5722.69|5723.44|5722.94|5723.69|5723.19|5723.19|5722.69|185
1727807350000|2024-10-01 18:29:10|5722.94|5722.44|5724.44|5723.94|5724.44|5723.94|5722.94|5722.44|358
1727807360000|2024-10-01 18:29:20|5724.19|5723.69|5725.69|5725.19|5725.69|5725.19|5724.06|5723.56|375
1727807370000|2024-10-01 18:29:30|5725.44|5724.94|5725.69|5725.19|5725.94|5725.44|5725.44|5724.94|269
1727807380000|2024-10-01 18:29:40|5725.94|5725.44|5725.69|5725.19|5726.44|5725.94|5725.44|5724.94|442
1727807390000|2024-10-01 18:29:50|5725.94|5725.44|5726.19|5725.69|5726.69|5726.19|5725.69|5725.19|368
1727807400000|2024-10-01 18:30:00|5725.94|5725.44|5727.19|5726.69|5727.19|5726.69|5725.69|5725.19|513
1727807410000|2024-10-01 18:30:10|5726.94|5726.44|5726.94|5726.44|5727.44|5726.94|5726.44|5725.94|374
1727807420000|2024-10-01 18:30:20|5726.69|5726.19|5725.19|5724.69|5726.69|5726.19|5725.19|5724.69|503
1727807430000|2024-10-01 18:30:30|5725.44|5724.94|5725.94|5725.44|5726.19|5725.69|5725.44|5724.94|351
1727807440000|2024-10-01 18:30:40|5725.69|5725.19|5726.69|5726.19|5726.69|5726.19|5725.69|5725.19|127
1727807450000|2024-10-01 18:30:50|5726.94|5726.44|5726.69|5726.19|5727.69|5727.19|5726.69|5726.19|405
1727807460000|2024-10-01 18:31:00|5726.44|5725.94|5727.19|5726.69|5727.44|5726.94|5726.44|5725.94|192
1727807470000|2024-10-01 18:31:10|5727.06|5726.56|5727.19|5726.69|5727.19|5726.69|5726.69|5726.19|279
1727807480000|2024-10-01 18:31:20|5726.94|5726.44|5727.44|5726.94|5727.69|5727.19|5726.94|5726.44|203
1727807490000|2024-10-01 18:31:30|5727.94|5727.44|5728.44|5727.94|5729.19|5728.69|5727.94|5727.44|1105
1727807500000|2024-10-01 18:31:40|5728.69|5728.19|5728.69|5728.19|5729.44|5728.94|5728.69|5728.19|753
1727807510000|2024-10-01 18:31:50|5728.44|5727.94|5727.94|5727.44|5728.69|5728.19|5727.69|5727.19|551
1727807520000|2024-10-01 18:32:00|5728.44|5727.94|5728.94|5728.44|5728.94|5728.44|5728.44|5727.94|440
1727807530000|2024-10-01 18:32:10|5729.19|5728.69|5729.19|5728.69|5730.44|5729.94|5729.19|5728.69|767
1727807540000|2024-10-01 18:32:20|5729.44|5728.94|5730.44|5729.94|5730.44|5729.94|5728.94|5728.44|635
1727807550000|2024-10-01 18:32:30|5730.19|5729.69|5729.94|5729.44|5730.19|5729.69|5729.69|5729.19|357
1727807560000|2024-10-01 18:32:40|5729.44|5728.94|5728.69|5728.19|5729.44|5728.94|5728.69|5728.19|474
1727807570000|2024-10-01 18:32:50|5728.94|5728.44|5729.69|5729.19|5729.69|5729.19|5728.94|5728.44|211
1727807580000|2024-10-01 18:33:00|5729.44|5728.94|5729.69|5729.19|5729.69|5729.19|5729.19|5728.69|361
1727807590000|2024-10-01 18:33:10|5729.44|5728.94|5728.19|5727.69|5729.44|5728.94|5727.94|5727.44|719
1727807600000|2024-10-01 18:33:20|5728.44|5727.94|5729.19|5728.69|5729.19|5728.69|5728.44|5727.94|311
1727807610000|2024-10-01 18:33:30|5729.44|5728.94|5729.94|5729.44|5729.94|5729.44|5729.44|5728.94|227
1727807620000|2024-10-01 18:33:40|5729.69|5729.19|5729.44|5728.94|5729.81|5729.31|5728.69|5728.19|478
1727807630000|2024-10-01 18:33:50|5729.31|5728.81|5729.19|5728.69|5729.44|5728.94|5728.94|5728.44|448
1727807640000|2024-10-01 18:34:00|5728.94|5728.44|5728.19|5727.69|5729.19|5728.69|5728.19|5727.69|373
1727807650000|2024-10-01 18:34:10|5727.94|5727.44|5726.94|5726.44|5727.94|5727.44|5726.19|5725.69|1412
1727807660000|2024-10-01 18:34:20|5727.19|5726.69|5728.44|5727.94|5728.44|5727.94|5727.19|5726.69|514
1727807670000|2024-10-01 18:34:30|5728.19|5727.69|5727.69|5727.19|5728.44|5727.94|5727.69|5727.19|492
1727807680000|2024-10-01 18:34:40|5727.94|5727.44|5726.94|5726.44|5727.94|5727.44|5726.94|5726.44|291
1727807690000|2024-10-01 18:34:50|5727.19|5726.69|5727.19|5726.69|5727.44|5726.94|5726.94|5726.44|229
1727807700000|2024-10-01 18:35:00|5727.44|5726.94|5727.94|5727.44|5727.94|5727.44|5726.94|5726.44|287
1727807710000|2024-10-01 18:35:10|5727.69|5727.19|5727.19|5726.69|5728.44|5727.94|5727.19|5726.69|258
1727807720000|2024-10-01 18:35:20|5726.94|5726.44|5726.44|5725.94|5727.69|5727.19|5726.44|5725.94|275
1727807730000|2024-10-01 18:35:30|5726.69|5726.19|5725.94|5725.44|5726.81|5726.31|5725.69|5725.19|589
1727807740000|2024-10-01 18:35:40|5725.69|5725.19|5726.19|5725.69|5726.44|5725.94|5725.69|5725.19|368
1727807750000|2024-10-01 18:35:50|5725.81|5725.31|5725.69|5725.19|5725.94|5725.44|5725.69|5725.19|302
1727807760000|2024-10-01 18:36:00|5725.94|5725.44|5724.94|5724.44|5726.19|5725.69|5724.69|5724.19|439
1727807770000|2024-10-01 18:36:10|5724.69|5724.19|5725.44|5724.94|5725.44|5724.94|5723.94|5723.44|661
1727807780000|2024-10-01 18:36:20|5725.19|5724.69|5725.94|5725.44|5725.94|5725.44|5725.19|5724.69|301
1727807790000|2024-10-01 18:36:30|5725.69|5725.19|5726.19|5725.69|5726.31|5725.81|5725.69|5725.19|268
1727807800000|2024-10-01 18:36:40|5726.44|5725.94|5727.69|5727.19|5727.69|5727.19|5726.44|5725.94|409
1727807810000|2024-10-01 18:36:50|5727.81|5727.31|5727.94|5727.44|5728.19|5727.69|5727.69|5727.19|587
1727807820000|2024-10-01 18:37:00|5728.19|5727.69|5727.69|5727.19|5728.19|5727.69|5727.44|5726.94|422
1727807830000|2024-10-01 18:37:10|5727.44|5726.94|5727.31|5726.81|5727.44|5726.94|5726.69|5726.19|380
1727807840000|2024-10-01 18:37:20|5727.19|5726.69|5726.69|5726.19|5727.19|5726.69|5726.44|5725.94|214
1727807850000|2024-10-01 18:37:30|5726.94|5726.44|5725.94|5725.44|5726.94|5726.44|5725.94|5725.44|187
1727807860000|2024-10-01 18:37:40|5725.19|5724.69|5725.06|5724.56|5725.44|5724.94|5724.94|5724.44|381
1727807870000|2024-10-01 18:37:50|5725.19|5724.69|5724.19|5723.69|5725.19|5724.69|5723.94|5723.44|771
1727807880000|2024-10-01 18:38:00|5724.31|5723.81|5723.69|5723.19|5724.69|5724.19|5723.44|5722.94|688
1727807890000|2024-10-01 18:38:10|5723.94|5723.44|5723.19|5722.69|5723.94|5723.44|5722.44|5721.94|1290
1727807900000|2024-10-01 18:38:20|5723.44|5722.94|5722.44|5721.94|5723.81|5723.31|5722.44|5721.94|559
1727807910000|2024-10-01 18:38:30|5722.19|5721.69|5722.19|5721.69|5722.69|5722.19|5721.94|5721.44|691
1727807920000|2024-10-01 18:38:40|5722.44|5721.94|5722.69|5722.19|5723.69|5723.19|5722.44|5721.94|640
1727807930000|2024-10-01 18:38:50|5722.44|5721.94|5723.44|5722.94|5723.44|5722.94|5722.44|5721.94|252
1727807940000|2024-10-01 18:39:00|5723.69|5723.19|5722.69|5722.19|5723.69|5723.19|5722.44|5721.94|459
1727807950000|2024-10-01 18:39:10|5722.94|5722.44|5723.94|5723.44|5723.94|5723.44|5722.94|5722.44|345
1727807960000|2024-10-01 18:39:20|5723.69|5723.19|5724.19|5723.69|5724.19|5723.69|5723.69|5723.19|330
1727807970000|2024-10-01 18:39:30|5724.31|5723.81|5724.69|5724.19|5725.19|5724.69|5724.31|5723.81|554
1727807980000|2024-10-01 18:39:40|5724.44|5723.94|5725.44|5724.94|5725.44|5724.94|5724.31|5723.81|342
1727807990000|2024-10-01 18:39:50|5725.19|5724.69|5726.19|5725.69|5726.56|5726.06|5724.94|5724.44|513
1727808000000|2024-10-01 18:40:00|5726.44|5725.94|5726.94|5726.44|5727.44|5726.94|5726.44|5725.94|425
1727808010000|2024-10-01 18:40:10|5726.69|5726.19|5726.44|5725.94|5726.94|5726.44|5726.19|5725.69|543
1727808020000|2024-10-01 18:40:20|5726.19|5725.69|5725.94|5725.44|5726.31|5725.81|5725.94|5725.44|404
1727808030000|2024-10-01 18:40:30|5726.19|5725.69|5725.81|5725.31|5726.44|5725.94|5725.81|5725.31|277
1727808040000|2024-10-01 18:40:40|5725.94|5725.44|5726.19|5725.69|5726.19|5725.69|5725.19|5724.69|320
1727808050000|2024-10-01 18:40:50|5725.94|5725.44|5726.19|5725.69|5726.44|5725.94|5725.94|5725.44|168
1727808060000|2024-10-01 18:41:00|5726.44|5725.94|5727.94|5727.44|5727.94|5727.44|5726.44|5725.94|427
1727808070000|2024-10-01 18:41:10|5727.69|5727.19|5727.06|5726.56|5727.69|5727.19|5726.94|5726.44|185
1727808080000|2024-10-01 18:41:20|5726.94|5726.44|5727.19|5726.69|5727.44|5726.94|5726.69|5726.19|286
1727808090000|2024-10-01 18:41:30|5726.94|5726.44|5725.69|5725.19|5726.94|5726.44|5725.69|5725.19|151
1727808100000|2024-10-01 18:41:40|5725.44|5724.94|5724.94|5724.44|5725.94|5725.44|5724.94|5724.44|236
1727808110000|2024-10-01 18:41:50|5724.69|5724.19|5724.19|5723.69|5724.94|5724.44|5723.31|5722.81|1817
1727808120000|2024-10-01 18:42:00|5723.94|5723.44|5724.19|5723.69|5724.69|5724.19|5723.69|5723.19|338
1727808130000|2024-10-01 18:42:10|5723.94|5723.44|5724.44|5723.94|5724.44|5723.94|5723.69|5723.19|379
1727808140000|2024-10-01 18:42:20|5724.69|5724.19|5724.44|5723.94|5724.69|5724.19|5723.69|5723.19|544
1727808150000|2024-10-01 18:42:30|5724.69|5724.19|5724.69|5724.19|5724.94|5724.44|5724.69|5724.19|169
1727808160000|2024-10-01 18:42:40|5723.94|5723.44|5723.44|5722.94|5723.94|5723.44|5723.19|5722.69|405
1727808170000|2024-10-01 18:42:50|5723.31|5722.81|5723.19|5722.69|5723.44|5722.94|5723.19|5722.69|208
1727808180000|2024-10-01 18:43:00|5723.44|5722.94|5724.44|5723.94|5724.44|5723.94|5723.44|5722.94|217
1727808190000|2024-10-01 18:43:10|5724.19|5723.69|5725.19|5724.69|5725.19|5724.69|5723.94|5723.44|454
1727808200000|2024-10-01 18:43:20|5725.44|5724.94|5725.94|5725.44|5725.94|5725.44|5725.44|5724.94|507
1727808210000|2024-10-01 18:43:30|5725.69|5725.19|5726.94|5726.44|5727.06|5726.56|5725.69|5725.19|519
1727808220000|2024-10-01 18:43:40|5727.06|5726.56|5726.69|5726.19|5727.06|5726.56|5726.69|5726.19|406
1727808230000|2024-10-01 18:43:50|5726.56|5726.06|5726.69|5726.19|5726.69|5726.19|5726.44|5725.94|193
1727808240000|2024-10-01 18:44:00|5726.19|5725.69|5725.94|5725.44|5726.19|5725.69|5725.69|5725.19|347
1727808250000|2024-10-01 18:44:10|5726.19|5725.69|5725.69|5725.19|5726.19|5725.69|5725.69|5725.19|202
1727808260000|2024-10-01 18:44:20|5725.44|5724.94|5725.69|5725.19|5725.69|5725.19|5725.19|5724.69|207
1727808270000|2024-10-01 18:44:30|5725.44|5724.94|5725.69|5725.19|5726.19|5725.69|5725.44|5724.94|286
1727808280000|2024-10-01 18:44:40|5725.19|5724.69|5724.94|5724.44|5725.19|5724.69|5724.94|5724.44|235
1727808290000|2024-10-01 18:44:50|5725.19|5724.69|5725.44|5724.94|5725.44|5724.94|5724.94|5724.44|232
1727808300000|2024-10-01 18:45:00|5725.69|5725.19|5726.06|5725.56|5726.19|5725.69|5725.56|5725.06|248
1727808310000|2024-10-01 18:45:10|5726.19|5725.69|5726.44|5725.94|5726.69|5726.19|5725.94|5725.44|188
1727808320000|2024-10-01 18:45:20|5726.69|5726.19|5726.94|5726.44|5727.19|5726.69|5726.69|5726.19|329
1727808330000|2024-10-01 18:45:30|5727.06|5726.56|5726.19|5725.69|5727.06|5726.56|5725.69|5725.19|362
1727808340000|2024-10-01 18:45:40|5725.94|5725.44|5725.69|5725.19|5726.06|5725.56|5725.69|5725.19|137
1727808350000|2024-10-01 18:45:50|5725.94|5725.44|5725.81|5725.31|5726.19|5725.69|5725.44|5724.94|270
1727808360000|2024-10-01 18:46:00|5725.94|5725.44|5726.44|5725.94|5726.69|5726.19|5725.94|5725.44|347
1727808370000|2024-10-01 18:46:10|5725.94|5725.44|5725.06|5724.56|5725.94|5725.44|5724.94|5724.44|289
1727808380000|2024-10-01 18:46:20|5725.19|5724.69|5725.94|5725.44|5725.94|5725.44|5725.19|5724.69|241
1727808390000|2024-10-01 18:46:30|5726.19|5725.69|5726.94|5726.44|5726.94|5726.44|5726.19|5725.69|303
1727808400000|2024-10-01 18:46:40|5727.06|5726.56|5725.94|5725.44|5727.06|5726.56|5725.94|5725.44|328
1727808410000|2024-10-01 18:46:50|5725.44|5724.94|5725.69|5725.19|5725.94|5725.44|5725.44|5724.94|205
1727808420000|2024-10-01 18:47:00|5725.94|5725.44|5724.94|5724.44|5725.94|5725.44|5724.69|5724.19|252
1727808430000|2024-10-01 18:47:10|5724.81|5724.31|5725.19|5724.69|5725.44|5724.94|5724.81|5724.31|194
1727808440000|2024-10-01 18:47:20|5725.31|5724.81|5724.19|5723.69|5725.44|5724.94|5723.94|5723.44|264
1727808450000|2024-10-01 18:47:30|5723.94|5723.44|5723.94|5723.44|5724.19|5723.69|5723.44|5722.94|232
1727808460000|2024-10-01 18:47:40|5724.19|5723.69|5723.94|5723.44|5724.19|5723.69|5723.94|5723.44|158
1727808470000|2024-10-01 18:47:50|5724.19|5723.69|5723.94|5723.44|5724.19|5723.69|5723.44|5722.94|302
1727808480000|2024-10-01 18:48:00|5724.06|5723.56|5723.94|5723.44|5724.06|5723.56|5723.94|5723.44|213
1727808490000|2024-10-01 18:48:10|5724.19|5723.69|5724.19|5723.69|5724.69|5724.19|5723.69|5723.19|379
1727808500000|2024-10-01 18:48:20|5723.69|5723.19|5722.69|5722.19|5723.69|5723.19|5722.69|5722.19|511
1727808510000|2024-10-01 18:48:30|5722.81|5722.31|5723.44|5722.94|5723.69|5723.19|5722.81|5722.31|140
1727808520000|2024-10-01 18:48:40|5723.19|5722.69|5722.94|5722.44|5723.19|5722.69|5722.44|5721.94|303
1727808530000|2024-10-01 18:48:50|5723.19|5722.69|5723.19|5722.69|5723.19|5722.69|5722.94|5722.44|309
1727808540000|2024-10-01 18:49:00|5722.94|5722.44|5722.94|5722.44|5722.94|5722.44|5722.69|5722.19|158
1727808550000|2024-10-01 18:49:10|5723.19|5722.69|5722.94|5722.44|5723.44|5722.94|5722.94|5722.44|223
1727808560000|2024-10-01 18:49:20|5722.56|5722.06|5723.69|5723.19|5723.69|5723.19|5722.56|5722.06|202
1727808570000|2024-10-01 18:49:30|5723.94|5723.44|5724.19|5723.69|5724.19|5723.69|5723.69|5723.19|197
1727808580000|2024-10-01 18:49:40|5724.44|5723.94|5724.19|5723.69|5725.44|5724.94|5723.94|5723.44|708
1727808590000|2024-10-01 18:49:50|5723.94|5723.44|5723.94|5723.44|5723.94|5723.44|5723.44|5722.94|132
1727808600000|2024-10-01 18:50:00|5724.19|5723.69|5724.44|5723.94|5725.19|5724.69|5724.19|5723.69|494
1727808610000|2024-10-01 18:50:10|5724.19|5723.69|5724.81|5724.31|5724.94|5724.44|5723.94|5723.44|517
1727808620000|2024-10-01 18:50:20|5724.69|5724.19|5725.94|5725.44|5726.44|5725.94|5724.69|5724.19|434
1727808630000|2024-10-01 18:50:30|5725.44|5724.94|5725.19|5724.69|5725.44|5724.94|5725.19|5724.69|268
1727808640000|2024-10-01 18:50:40|5724.94|5724.44|5724.94|5724.44|5725.19|5724.69|5724.44|5723.94|203
1727808650000|2024-10-01 18:50:50|5725.19|5724.69|5725.69|5725.19|5725.94|5725.44|5725.19|5724.69|202
1727808660000|2024-10-01 18:51:00|5725.81|5725.31|5725.94|5725.44|5726.19|5725.69|5725.81|5725.31|160
1727808670000|2024-10-01 18:51:10|5726.06|5725.56|5726.44|5725.94|5726.56|5726.06|5725.94|5725.44|335
1727808680000|2024-10-01 18:51:20|5726.31|5725.81|5726.44|5725.94|5726.44|5725.94|5725.94|5725.44|168
1727808690000|2024-10-01 18:51:30|5726.19|5725.69|5725.94|5725.44|5726.19|5725.69|5725.44|5724.94|165
1727808700000|2024-10-01 18:51:40|5725.81|5725.31|5725.69|5725.19|5725.94|5725.44|5725.19|5724.69|168
1727808710000|2024-10-01 18:51:50|5725.44|5724.94|5725.69|5725.19|5725.69|5725.19|5725.19|5724.69|145
1727808720000|2024-10-01 18:52:00|5725.94|5725.44|5727.44|5726.94|5727.94|5727.44|5725.94|5725.44|861
1727808730000|2024-10-01 18:52:10|5727.19|5726.69|5726.44|5725.94|5727.19|5726.69|5726.44|5725.94|505
1727808740000|2024-10-01 18:52:20|5726.19|5725.69|5724.69|5724.19|5726.19|5725.69|5724.69|5724.19|323
1727808750000|2024-10-01 18:52:30|5724.94|5724.44|5723.69|5723.19|5724.94|5724.44|5723.69|5723.19|404
1727808760000|2024-10-01 18:52:40|5723.44|5722.94|5722.94|5722.44|5724.19|5723.69|5722.94|5722.44|633
1727808770000|2024-10-01 18:52:50|5723.19|5722.69|5723.19|5722.69|5723.44|5722.94|5723.19|5722.69|496
1727808780000|2024-10-01 18:53:00|5722.94|5722.44|5723.44|5722.94|5723.44|5722.94|5722.69|5722.19|885
1727808790000|2024-10-01 18:53:10|5723.69|5723.19|5724.44|5723.94|5724.44|5723.94|5723.69|5723.19|328
1727808800000|2024-10-01 18:53:20|5724.19|5723.69|5723.94|5723.44|5724.19|5723.69|5723.94|5723.44|167
1727808810000|2024-10-01 18:53:30|5724.19|5723.69|5722.94|5722.44|5724.19|5723.69|5722.94|5722.44|410
1727808820000|2024-10-01 18:53:40|5723.19|5722.69|5723.19|5722.69|5723.44|5722.94|5722.94|5722.44|203
1727808830000|2024-10-01 18:53:50|5722.94|5722.44|5722.44|5721.94|5722.94|5722.44|5721.19|5720.69|765
1727808840000|2024-10-01 18:54:00|5722.69|5722.19|5721.94|5721.44|5722.69|5722.19|5720.94|5720.44|532
1727808850000|2024-10-01 18:54:10|5722.19|5721.69|5721.44|5720.94|5722.44|5721.94|5721.44|5720.94|371
1727808860000|2024-10-01 18:54:20|5721.19|5720.69|5721.19|5720.69|5721.44|5720.94|5720.19|5719.69|763
1727808870000|2024-10-01 18:54:30|5720.94|5720.44|5721.94|5721.44|5721.94|5721.44|5720.69|5720.19|447
1727808880000|2024-10-01 18:54:40|5722.19|5721.69|5721.94|5721.44|5722.19|5721.69|5721.94|5721.44|230
1727808890000|2024-10-01 18:54:50|5722.19|5721.69|5722.69|5722.19|5722.94|5722.44|5722.06|5721.56|297
1727808900000|2024-10-01 18:55:00|5723.19|5722.69|5723.94|5723.44|5724.44|5723.94|5723.06|5722.56|463
1727808910000|2024-10-01 18:55:10|5723.69|5723.19|5724.44|5723.94|5724.44|5723.94|5723.56|5723.06|304
1727808920000|2024-10-01 18:55:20|5724.19|5723.69|5723.94|5723.44|5724.19|5723.69|5722.69|5722.19|301
1727808930000|2024-10-01 18:55:30|5724.19|5723.69|5724.69|5724.19|5725.19|5724.69|5723.69|5723.19|360
1727808940000|2024-10-01 18:55:40|5724.94|5724.44|5725.19|5724.69|5725.69|5725.19|5724.94|5724.44|474
1727808950000|2024-10-01 18:55:50|5725.44|5724.94|5725.44|5724.94|5725.44|5724.94|5724.94|5724.44|303
1727808960000|2024-10-01 18:56:00|5725.31|5724.81|5725.44|5724.94|5725.69|5725.19|5725.19|5724.69|307
1727808970000|2024-10-01 18:56:10|5725.69|5725.19|5725.44|5724.94|5725.69|5725.19|5725.44|5724.94|110
1727808980000|2024-10-01 18:56:20|5725.19|5724.69|5725.56|5725.06|5725.94|5725.44|5725.19|5724.69|262
1727808990000|2024-10-01 18:56:30|5725.44|5724.94|5725.69|5725.19|5725.69|5725.19|5725.44|5724.94|80
1727809000000|2024-10-01 18:56:40|5725.94|5725.44|5725.94|5725.44|5725.94|5725.44|5725.19|5724.69|249
1727809010000|2024-10-01 18:56:50|5726.19|5725.69|5726.94|5726.44|5726.94|5726.44|5725.94|5725.44|1088
1727809020000|2024-10-01 18:57:00|5726.69|5726.19|5726.94|5726.44|5726.94|5726.44|5726.69|5726.19|252
1727809030000|2024-10-01 18:57:10|5726.69|5726.19|5726.44|5725.94|5727.19|5726.69|5726.44|5725.94|303
1727809040000|2024-10-01 18:57:20|5725.94|5725.44|5727.44|5726.94|5727.44|5726.94|5725.94|5725.44|328
1727809050000|2024-10-01 18:57:30|5727.31|5726.81|5726.94|5726.44|5727.31|5726.81|5726.94|5726.44|410
1727809060000|2024-10-01 18:57:40|5726.69|5726.19|5726.94|5726.44|5726.94|5726.44|5726.44|5725.94|309
1727809070000|2024-10-01 18:57:50|5726.69|5726.19|5726.69|5726.19|5726.94|5726.44|5726.69|5726.19|293
1727809080000|2024-10-01 18:58:00|5726.56|5726.06|5725.94|5725.44|5726.69|5726.19|5725.94|5725.44|271
1727809090000|2024-10-01 18:58:10|5726.19|5725.69|5724.19|5723.69|5726.19|5725.69|5724.19|5723.69|393
1727809100000|2024-10-01 18:58:20|5724.44|5723.94|5724.44|5723.94|5724.44|5723.94|5723.94|5723.44|572
1727809110000|2024-10-01 18:58:30|5724.69|5724.19|5724.94|5724.44|5725.44|5724.94|5724.44|5723.94|262
1727809120000|2024-10-01 18:58:40|5725.19|5724.69|5724.81|5724.31|5725.19|5724.69|5724.69|5724.19|203
1727809130000|2024-10-01 18:58:50|5724.94|5724.44|5724.69|5724.19|5725.19|5724.69|5724.44|5723.94|210
1727809140000|2024-10-01 18:59:00|5724.56|5724.06|5723.94|5723.44|5724.69|5724.19|5723.44|5722.94|304
1727809150000|2024-10-01 18:59:10|5723.81|5723.31|5724.44|5723.94|5724.69|5724.19|5723.81|5723.31|294
1727809160000|2024-10-01 18:59:20|5724.69|5724.19|5724.94|5724.44|5724.94|5724.44|5724.44|5723.94|134
1727809170000|2024-10-01 18:59:30|5725.19|5724.69|5724.94|5724.44|5725.44|5724.94|5724.94|5724.44|244
1727809180000|2024-10-01 18:59:40|5724.69|5724.19|5724.94|5724.44|5725.19|5724.69|5724.69|5724.19|530
1727809190000|2024-10-01 18:59:50|5725.19|5724.69|5725.19|5724.69|5725.94|5725.44|5724.94|5724.44|416
1727809200000|2024-10-01 19:00:00|5725.44|5724.94|5725.44|5724.94|5725.69|5725.19|5724.94|5724.44|281
1727809210000|2024-10-01 19:00:10|5725.56|5725.06|5725.19|5724.69|5725.69|5725.19|5724.69|5724.19|183
1727809220000|2024-10-01 19:00:20|5724.69|5724.19|5724.19|5723.69|5724.94|5724.44|5724.19|5723.69|221
1727809230000|2024-10-01 19:00:30|5724.69|5724.19|5724.69|5724.19|5725.19|5724.69|5724.44|5723.94|218
1727809240000|2024-10-01 19:00:40|5724.44|5723.94|5723.44|5722.94|5724.44|5723.94|5723.19|5722.69|530
1727809250000|2024-10-01 19:00:50|5723.69|5723.19|5723.69|5723.19|5723.94|5723.44|5723.44|5722.94|273
1727809260000|2024-10-01 19:01:00|5723.94|5723.44|5723.94|5723.44|5723.94|5723.44|5723.44|5722.94|332
1727809270000|2024-10-01 19:01:10|5724.44|5723.94|5723.69|5723.19|5724.44|5723.94|5723.69|5723.19|220
1727809280000|2024-10-01 19:01:20|5723.94|5723.44|5723.94|5723.44|5724.44|5723.94|5723.94|5723.44|185
1727809290000|2024-10-01 19:01:30|5724.19|5723.69|5723.94|5723.44|5724.19|5723.69|5723.69|5723.19|157
1727809300000|2024-10-01 19:01:40|5724.19|5723.69|5723.94|5723.44|5724.19|5723.69|5723.94|5723.44|99
1727809310000|2024-10-01 19:01:50|5723.69|5723.19|5723.94|5723.44|5724.19|5723.69|5723.69|5723.19|160
1727809320000|2024-10-01 19:02:00|5724.19|5723.69|5722.94|5722.44|5724.19|5723.69|5722.69|5722.19|430
1727809330000|2024-10-01 19:02:10|5722.81|5722.31|5722.19|5721.69|5723.44|5722.94|5721.94|5721.44|265
1727809340000|2024-10-01 19:02:20|5722.44|5721.94|5723.44|5722.94|5723.44|5722.94|5722.44|5721.94|360
1727809350000|2024-10-01 19:02:30|5723.19|5722.69|5722.69|5722.19|5723.19|5722.69|5722.69|5722.19|207
1727809360000|2024-10-01 19:02:40|5722.94|5722.44|5722.44|5721.94|5722.94|5722.44|5722.19|5721.69|206
1727809370000|2024-10-01 19:02:50|5722.69|5722.19|5722.69|5722.19|5722.94|5722.44|5722.44|5721.94|146
1727809380000|2024-10-01 19:03:00|5722.94|5722.44|5721.94|5721.44|5722.94|5722.44|5721.94|5721.44|616
1727809390000|2024-10-01 19:03:10|5722.19|5721.69|5722.94|5722.44|5722.94|5722.44|5721.94|5721.44|225
1727809400000|2024-10-01 19:03:20|5722.69|5722.19|5722.94|5722.44|5723.19|5722.69|5722.19|5721.69|282
1727809410000|2024-10-01 19:03:30|5722.69|5722.19|5723.44|5722.94|5723.44|5722.94|5722.69|5722.19|146
1727809420000|2024-10-01 19:03:40|5723.31|5722.81|5723.69|5723.19|5723.69|5723.19|5723.06|5722.56|150
1727809430000|2024-10-01 19:03:50|5723.94|5723.44|5722.69|5722.19|5723.94|5723.44|5722.69|5722.19|240
1727809440000|2024-10-01 19:04:00|5722.94|5722.44|5722.94|5722.44|5723.44|5722.94|5722.69|5722.19|269
1727809450000|2024-10-01 19:04:10|5722.69|5722.19|5722.69|5722.19|5723.44|5722.94|5722.44|5721.94|233
1727809460000|2024-10-01 19:04:20|5722.94|5722.44|5722.94|5722.44|5723.19|5722.69|5722.69|5722.19|182
1727809470000|2024-10-01 19:04:30|5722.69|5722.19|5722.44|5721.94|5722.69|5722.19|5722.44|5721.94|197
1727809480000|2024-10-01 19:04:40|5722.69|5722.19|5722.94|5722.44|5723.19|5722.69|5722.69|5722.19|143
1727809490000|2024-10-01 19:04:50|5722.69|5722.19|5722.69|5722.19|5722.69|5722.19|5722.69|5722.19|52
1727809500000|2024-10-01 19:05:00|5722.44|5721.94|5722.69|5722.19|5722.94|5722.44|5722.44|5721.94|119
1727809510000|2024-10-01 19:05:10|5723.19|5722.69|5721.69|5721.19|5723.19|5722.69|5721.44|5720.94|366
1727809520000|2024-10-01 19:05:20|5721.81|5721.31|5720.69|5720.19|5721.81|5721.31|5720.44|5719.94|463
1727809530000|2024-10-01 19:05:30|5720.94|5720.44|5721.19|5720.69|5721.19|5720.69|5720.44|5719.94|372
1727809540000|2024-10-01 19:05:40|5721.44|5720.94|5721.19|5720.69|5721.69|5721.19|5721.19|5720.69|277
1727809550000|2024-10-01 19:05:50|5720.94|5720.44|5720.94|5720.44|5721.44|5720.94|5720.81|5720.31|184
1727809560000|2024-10-01 19:06:00|5721.19|5720.69|5721.69|5721.19|5721.69|5721.19|5720.94|5720.44|225
1727809570000|2024-10-01 19:06:10|5721.94|5721.44|5722.94|5722.44|5723.19|5722.69|5721.94|5721.44|530
1727809580000|2024-10-01 19:06:20|5722.69|5722.19|5722.44|5721.94|5723.19|5722.69|5722.44|5721.94|245
1727809590000|2024-10-01 19:06:30|5722.69|5722.19|5721.94|5721.44|5722.69|5722.19|5721.94|5721.44|125
1727809600000|2024-10-01 19:06:40|5721.81|5721.31|5721.94|5721.44|5721.94|5721.44|5721.69|5721.19|115
1727809610000|2024-10-01 19:06:50|5722.19|5721.69|5723.19|5722.69|5723.19|5722.69|5722.19|5721.69|228
1727809620000|2024-10-01 19:07:00|5723.44|5722.94|5723.19|5722.69|5723.69|5723.19|5723.19|5722.69|350
1727809630000|2024-10-01 19:07:10|5722.94|5722.44|5723.19|5722.69|5723.19|5722.69|5722.44|5721.94|102
1727809640000|2024-10-01 19:07:20|5723.44|5722.94|5723.44|5722.94|5723.69|5723.19|5723.19|5722.69|120
1727809650000|2024-10-01 19:07:30|5723.19|5722.69|5724.44|5723.94|5724.44|5723.94|5723.19|5722.69|343
1727809660000|2024-10-01 19:07:40|5724.19|5723.69|5723.94|5723.44|5724.19|5723.69|5723.94|5723.44|135
1727809670000|2024-10-01 19:07:50|5723.69|5723.19|5723.69|5723.19|5723.69|5723.19|5723.44|5722.94|107
1727809680000|2024-10-01 19:08:00|5723.94|5723.44|5723.94|5723.44|5724.31|5723.81|5723.94|5723.44|124
1727809690000|2024-10-01 19:08:10|5723.69|5723.19|5724.69|5724.19|5724.94|5724.44|5723.69|5723.19|246
1727809700000|2024-10-01 19:08:20|||||||||133
1727809710000|2024-10-01 19:08:30|5724.94|5724.44|5725.94|5725.44|5726.19|5725.69|5724.94|5724.44|578
1727809720000|2024-10-01 19:08:40|5726.06|5725.56|5725.19|5724.69|5726.06|5725.56|5724.94|5724.44|429
1727809730000|2024-10-01 19:08:50|5725.44|5724.94|5725.44|5724.94|5725.44|5724.94|5725.44|5724.94|80
1727809740000|2024-10-01 19:09:00|5725.69|5725.19|5724.94|5724.44|5725.69|5725.19|5724.94|5724.44|232
1727809750000|2024-10-01 19:09:10|5725.19|5724.69|5725.19|5724.69|5725.44|5724.94|5724.94|5724.44|188
1727809760000|2024-10-01 19:09:20|5725.44|5724.94|5725.69|5725.19|5725.69|5725.19|5725.19|5724.69|155
1727809770000|2024-10-01 19:09:30|5725.44|5724.94|5724.69|5724.19|5725.69|5725.19|5724.69|5724.19|152
1727809780000|2024-10-01 19:09:40|5724.44|5723.94|5724.44|5723.94|5724.44|5723.94|5724.19|5723.69|169
1727809790000|2024-10-01 19:09:50|5724.56|5724.06|5724.19|5723.69|5724.56|5724.06|5724.19|5723.69|232
1727809800000|2024-10-01 19:10:00|5724.44|5723.94|5724.69|5724.19|5725.19|5724.69|5724.19|5723.69|199
1727809810000|2024-10-01 19:10:10|5724.94|5724.44|5724.44|5723.94|5724.94|5724.44|5724.44|5723.94|151
1727809820000|2024-10-01 19:10:20|5724.69|5724.19|5723.94|5723.44|5724.69|5724.19|5723.69|5723.19|326
1727809830000|2024-10-01 19:10:30|5724.19|5723.69|5724.19|5723.69|5724.19|5723.69|5724.19|5723.69|121
1727809840000|2024-10-01 19:10:40|5723.94|5723.44|5723.44|5722.94|5723.94|5723.44|5723.19|5722.69|158
1727809850000|2024-10-01 19:10:50|5723.69|5723.19|5723.44|5722.94|5723.69|5723.19|5723.44|5722.94|79
1727809860000|2024-10-01 19:11:00|5723.19|5722.69|5722.44|5721.94|5723.19|5722.69|5722.44|5721.94|316
1727809870000|2024-10-01 19:11:10|5722.56|5722.06|5721.44|5720.94|5722.69|5722.19|5720.69|5720.19|423
1727809880000|2024-10-01 19:11:20|5721.69|5721.19|5721.44|5720.94|5721.69|5721.19|5720.44|5719.94|455
1727809890000|2024-10-01 19:11:30|5721.56|5721.06|5721.94|5721.44|5721.94|5721.44|5721.56|5721.06|204
1727809900000|2024-10-01 19:11:40|5721.69|5721.19|5721.94|5721.44|5722.19|5721.69|5721.69|5721.19|363
1727809910000|2024-10-01 19:11:50|5721.69|5721.19|5721.44|5720.94|5721.69|5721.19|5721.44|5720.94|133
1727809920000|2024-10-01 19:12:00|5721.69|5721.19|5721.69|5721.19|5722.69|5722.19|5721.69|5721.19|270
1727809930000|2024-10-01 19:12:10|5721.44|5720.94|5720.94|5720.44|5721.44|5720.94|5720.69|5720.19|241
1727809940000|2024-10-01 19:12:20|5721.06|5720.56|5720.69|5720.19|5721.06|5720.56|5720.19|5719.69|559
1727809950000|2024-10-01 19:12:30|5720.44|5719.94|5720.19|5719.69|5720.69|5720.19|5720.19|5719.69|278
1727809960000|2024-10-01 19:12:40|5720.31|5719.81|5720.69|5720.19|5720.69|5720.19|5720.19|5719.69|541
1727809970000|2024-10-01 19:12:50|5720.81|5720.31|5720.69|5720.19|5720.81|5720.31|5720.19|5719.69|206
1727809980000|2024-10-01 19:13:00|5720.94|5720.44|5720.69|5720.19|5720.94|5720.44|5720.44|5719.94|354
1727809990000|2024-10-01 19:13:10|5720.94|5720.44|5719.69|5719.19|5721.19|5720.69|5719.69|5719.19|1249
1727810000000|2024-10-01 19:13:20|5719.94|5719.44|5718.69|5718.19|5720.19|5719.69|5718.19|5717.69|654
1727810010000|2024-10-01 19:13:30|5718.44|5717.94|5718.69|5718.19|5719.19|5718.69|5718.19|5717.69|434
1727810020000|2024-10-01 19:13:40|5718.94|5718.44|5719.94|5719.44|5719.94|5719.44|5718.94|5718.44|275
1727810030000|2024-10-01 19:13:50|5720.19|5719.69|5719.44|5718.94|5720.44|5719.94|5719.44|5718.94|450
1727810040000|2024-10-01 19:14:00|5719.94|5719.44|5720.19|5719.69|5720.19|5719.69|5719.44|5718.94|216
1727810050000|2024-10-01 19:14:10|5720.69|5720.19|5720.44|5719.94|5720.69|5720.19|5720.44|5719.94|238
1727810060000|2024-10-01 19:14:20|5720.19|5719.69|5719.44|5718.94|5720.19|5719.69|5719.44|5718.94|438
1727810070000|2024-10-01 19:14:30|5719.69|5719.19|5720.44|5719.94|5720.44|5719.94|5719.69|5719.19|156
1727810080000|2024-10-01 19:14:40|5720.19|5719.69|5720.44|5719.94|5720.44|5719.94|5719.69|5719.19|348
1727810090000|2024-10-01 19:14:50|5720.69|5720.19|5720.19|5719.69|5720.69|5720.19|5720.19|5719.69|317
1727810100000|2024-10-01 19:15:00|5720.06|5719.56|5720.69|5720.19|5720.69|5720.19|5719.69|5719.19|436
1727810110000|2024-10-01 19:15:10|5720.94|5720.44|5721.19|5720.69|5721.19|5720.69|5720.31|5719.81|458
1727810120000|2024-10-01 19:15:20|5721.44|5720.94|5720.94|5720.44|5721.94|5721.44|5720.94|5720.44|479
1727810130000|2024-10-01 19:15:30|5721.19|5720.69|5720.19|5719.69|5721.19|5720.69|5719.69|5719.19|372
1727810140000|2024-10-01 19:15:40|5719.69|5719.19|5719.94|5719.44|5720.19|5719.69|5719.69|5719.19|434
1727810150000|2024-10-01 19:15:50|5719.69|5719.19|5719.94|5719.44|5719.94|5719.44|5719.69|5719.19|166
1727810160000|2024-10-01 19:16:00|5720.19|5719.69|5720.19|5719.69|5720.44|5719.94|5719.94|5719.44|265
1727810170000|2024-10-01 19:16:10|5720.44|5719.94|5719.19|5718.69|5720.44|5719.94|5718.94|5718.44|302
1727810180000|2024-10-01 19:16:20|5718.94|5718.44|5719.19|5718.69|5719.44|5718.94|5718.69|5718.19|379
1727810190000|2024-10-01 19:16:30|5718.94|5718.44|5718.44|5717.94|5718.94|5718.44|5717.94|5717.44|557
1727810200000|2024-10-01 19:16:40|5718.69|5718.19|5718.19|5717.69|5718.94|5718.44|5717.94|5717.44|368
1727810210000|2024-10-01 19:16:50|5718.44|5717.94|5717.69|5717.19|5718.44|5717.94|5716.94|5716.44|872
1727810220000|2024-10-01 19:17:00|5717.44|5716.94|5718.19|5717.69|5718.44|5717.94|5717.19|5716.69|488
1727810230000|2024-10-01 19:17:10|5717.94|5717.44|5718.69|5718.19|5718.69|5718.19|5717.94|5717.44|282
1727810240000|2024-10-01 19:17:20|5718.44|5717.94|5718.44|5717.94|5718.94|5718.44|5718.19|5717.69|367
1727810250000|2024-10-01 19:17:30|5718.19|5717.69|5717.94|5717.44|5718.19|5717.69|5717.69|5717.19|112
1727810260000|2024-10-01 19:17:40|5718.19|5717.69|5718.44|5717.94|5718.69|5718.19|5718.19|5717.69|245
1727810270000|2024-10-01 19:17:50|5718.94|5718.44|5719.19|5718.69|5719.69|5719.19|5718.94|5718.44|402
1727810280000|2024-10-01 19:18:00|5719.44|5718.94|5718.69|5718.19|5719.44|5718.94|5718.44|5717.94|215
1727810290000|2024-10-01 19:18:10|5718.44|5717.94|5718.94|5718.44|5718.94|5718.44|5718.44|5717.94|179
1727810300000|2024-10-01 19:18:20|5718.69|5718.19|5719.19|5718.69|5719.19|5718.69|5718.44|5717.94|202
1727810310000|2024-10-01 19:18:30|5719.44|5718.94|5720.19|5719.69|5720.19|5719.69|5719.19|5718.69|388
1727810320000|2024-10-01 19:18:40|5719.94|5719.44|5720.19|5719.69|5720.44|5719.94|5719.94|5719.44|291
1727810330000|2024-10-01 19:18:50|5719.94|5719.44|5719.44|5718.94|5719.94|5719.44|5719.19|5718.69|144
1727810340000|2024-10-01 19:19:00|5719.69|5719.19|5719.94|5719.44|5719.94|5719.44|5719.44|5718.94|118
1727810350000|2024-10-01 19:19:10|5720.19|5719.69|5720.94|5720.44|5720.94|5720.44|5720.19|5719.69|297
1727810360000|2024-10-01 19:19:20|5721.19|5720.69|5721.19|5720.69|5721.19|5720.69|5720.69|5720.19|355
1727810370000|2024-10-01 19:19:30|5720.94|5720.44|5720.69|5720.19|5720.94|5720.44|5720.69|5720.19|126
1727810380000|2024-10-01 19:19:40|5720.81|5720.31|5720.44|5719.94|5720.94|5720.44|5720.44|5719.94|188
1727810390000|2024-10-01 19:19:50|5720.19|5719.69|5720.69|5720.19|5720.69|5720.19|5719.94|5719.44|147
1727810400000|2024-10-01 19:20:00|5720.44|5719.94|5719.94|5719.44|5720.44|5719.94|5719.94|5719.44|261
1727810410000|2024-10-01 19:20:10|5720.19|5719.69|5721.44|5720.94|5721.44|5720.94|5720.19|5719.69|286
1727810420000|2024-10-01 19:20:20|5721.19|5720.69|5721.94|5721.44|5721.94|5721.44|5721.19|5720.69|485
1727810430000|2024-10-01 19:20:30|5721.69|5721.19|5722.44|5721.94|5722.44|5721.94|5721.44|5720.94|340
1727810440000|2024-10-01 19:20:40|5722.69|5722.19|5723.19|5722.69|5723.19|5722.69|5722.44|5721.94|390
1727810450000|2024-10-01 19:20:50|5722.94|5722.44|5722.44|5721.94|5722.94|5722.44|5722.19|5721.69|243
1727810460000|2024-10-01 19:21:00|5722.94|5722.44|5721.94|5721.44|5722.94|5722.44|5721.94|5721.44|309
1727810470000|2024-10-01 19:21:10|5722.06|5721.56|5722.94|5722.44|5722.94|5722.44|5721.94|5721.44|132
1727810480000|2024-10-01 19:21:20|5723.19|5722.69|5722.94|5722.44|5723.19|5722.69|5722.69|5722.19|107
1727810490000|2024-10-01 19:21:30|5722.69|5722.19|5723.44|5722.94|5723.44|5722.94|5722.69|5722.19|216
1727810500000|2024-10-01 19:21:40|5723.31|5722.81|5723.44|5722.94|5723.94|5723.44|5723.31|5722.81|174
1727810510000|2024-10-01 19:21:50|5723.69|5723.19|5723.94|5723.44|5724.44|5723.94|5723.69|5723.19|340
1727810520000|2024-10-01 19:22:00|5724.44|5723.94|5724.19|5723.69|5724.94|5724.44|5724.19|5723.69|1273
1727810530000|2024-10-01 19:22:10|5724.44|5723.94|5724.44|5723.94|5725.19|5724.69|5724.31|5723.81|514
1727810540000|2024-10-01 19:22:20|5724.69|5724.19|5723.69|5723.19|5724.69|5724.19|5723.44|5722.94|646
1727810550000|2024-10-01 19:22:30|5723.19|5722.69|5722.94|5722.44|5723.19|5722.69|5722.44|5721.94|369
1727810560000|2024-10-01 19:22:40|5723.44|5722.94|5722.94|5722.44|5723.69|5723.19|5722.94|5722.44|380
1727810570000|2024-10-01 19:22:50|5723.19|5722.69|5723.19|5722.69|5723.44|5722.94|5722.94|5722.44|217
1727810580000|2024-10-01 19:23:00|5723.44|5722.94|5722.69|5722.19|5723.44|5722.94|5722.69|5722.19|260
1727810590000|2024-10-01 19:23:10|5722.44|5721.94|5721.94|5721.44|5722.44|5721.94|5721.94|5721.44|406
1727810600000|2024-10-01 19:23:20|5721.69|5721.19|5721.44|5720.94|5721.81|5721.31|5721.19|5720.69|447
1727810610000|2024-10-01 19:23:30|5721.69|5721.19|5722.44|5721.94|5722.44|5721.94|5721.19|5720.69|270
1727810620000|2024-10-01 19:23:40|5722.19|5721.69|5723.19|5722.69|5723.19|5722.69|5721.94|5721.44|305
1727810630000|2024-10-01 19:23:50|5723.44|5722.94|5723.19|5722.69|5723.44|5722.94|5722.94|5722.44|212
1727810640000|2024-10-01 19:24:00|5722.94|5722.44|5724.19|5723.69|5724.19|5723.69|5722.94|5722.44|550
1727810650000|2024-10-01 19:24:10|5723.94|5723.44|5724.44|5723.94|5724.44|5723.94|5723.94|5723.44|91
1727810660000|2024-10-01 19:24:20|5724.19|5723.69|5723.94|5723.44|5724.44|5723.94|5723.94|5723.44|224
1727810670000|2024-10-01 19:24:30|5723.69|5723.19|5723.94|5723.44|5723.94|5723.44|5723.44|5722.94|155
1727810680000|2024-10-01 19:24:40|5723.69|5723.19|5722.94|5722.44|5723.69|5723.19|5722.94|5722.44|130
1727810690000|2024-10-01 19:24:50|5722.69|5722.19|5723.19|5722.69|5723.19|5722.69|5722.69|5722.19|163
1727810700000|2024-10-01 19:25:00|5722.94|5722.44|5723.44|5722.94|5723.44|5722.94|5722.44|5721.94|271
1727810710000|2024-10-01 19:25:10|5723.19|5722.69|5723.44|5722.94|5723.44|5722.94|5723.19|5722.69|117
1727810720000|2024-10-01 19:25:20|5723.94|5723.44|5724.44|5723.94|5724.44|5723.94|5723.94|5723.44|414
1727810730000|2024-10-01 19:25:30|5724.19|5723.69|5724.69|5724.19|5724.69|5724.19|5724.19|5723.69|182
1727810740000|2024-10-01 19:25:40|5724.44|5723.94|5725.44|5724.94|5725.44|5724.94|5724.44|5723.94|246
1727810750000|2024-10-01 19:25:50|5725.19|5724.69|5725.44|5724.94|5725.44|5724.94|5725.19|5724.69|218
1727810760000|2024-10-01 19:26:00|5725.19|5724.69|5725.19|5724.69|5725.94|5725.44|5725.19|5724.69|379
1727810770000|2024-10-01 19:26:10|5725.44|5724.94|5724.44|5723.94|5725.44|5724.94|5724.19|5723.69|244
1727810780000|2024-10-01 19:26:20|5724.19|5723.69|5723.69|5723.19|5724.19|5723.69|5723.44|5722.94|187
1727810790000|2024-10-01 19:26:30|5723.44|5722.94|5722.94|5722.44|5723.44|5722.94|5722.94|5722.44|191
1727810800000|2024-10-01 19:26:40|5723.19|5722.69|5723.19|5722.69|5723.44|5722.94|5722.94|5722.44|183
1727810810000|2024-10-01 19:26:50|5722.94|5722.44|5723.44|5722.94|5723.44|5722.94|5722.69|5722.19|170
1727810820000|2024-10-01 19:27:00|5723.19|5722.69|5723.69|5723.19|5723.69|5723.19|5723.19|5722.69|173
1727810830000|2024-10-01 19:27:10|5723.44|5722.94|5723.44|5722.94|5723.44|5722.94|5723.19|5722.69|127
1727810840000|2024-10-01 19:27:20|5723.69|5723.19|5723.94|5723.44|5724.19|5723.69|5723.56|5723.06|137
1727810850000|2024-10-01 19:27:30|5724.19|5723.69|5724.19|5723.69|5724.19|5723.69|5723.69|5723.19|105
1727810860000|2024-10-01 19:27:40|5724.44|5723.94|5724.44|5723.94|5724.44|5723.94|5724.19|5723.69|175
1727810870000|2024-10-01 19:27:50|5724.69|5724.19|5724.44|5723.94|5724.69|5724.19|5724.44|5723.94|247
1727810880000|2024-10-01 19:28:00|5724.69|5724.19|5724.44|5723.94|5724.69|5724.19|5724.19|5723.69|165
1727810890000|2024-10-01 19:28:10|5724.31|5723.81|5723.94|5723.44|5724.69|5724.19|5723.94|5723.44|237
1727810900000|2024-10-01 19:28:20|5724.19|5723.69|5723.94|5723.44|5724.19|5723.69|5723.69|5723.19|106
1727810910000|2024-10-01 19:28:30|5724.19|5723.69|5724.44|5723.94|5724.44|5723.94|5724.19|5723.69|198
1727810920000|2024-10-01 19:28:40|5724.69|5724.19|5723.94|5723.44|5724.69|5724.19|5723.94|5723.44|229
1727810930000|2024-10-01 19:28:50|5723.69|5723.19|5724.19|5723.69|5724.19|5723.69|5723.44|5722.94|265
1727810940000|2024-10-01 19:29:00|5724.44|5723.94|5724.19|5723.69|5724.44|5723.94|5724.19|5723.69|150
1727810950000|2024-10-01 19:29:10|5723.94|5723.44|5722.94|5722.44|5724.19|5723.69|5722.69|5722.19|333
1727810960000|2024-10-01 19:29:20|5723.19|5722.69|5722.94|5722.44|5723.19|5722.69|5722.69|5722.19|320
1727810970000|2024-10-01 19:29:30|5723.19|5722.69|5724.44|5723.94|5724.44|5723.94|5723.06|5722.56|310
1727810980000|2024-10-01 19:29:40|5724.69|5724.19|5724.19|5723.69|5724.69|5724.19|5724.19|5723.69|248
1727810990000|2024-10-01 19:29:50|5723.94|5723.44|5723.94|5723.44|5723.94|5723.44|5723.44|5722.94|176
1727811000000|2024-10-01 19:30:00|5723.69|5723.19|5721.94|5721.44|5723.69|5723.19|5721.94|5721.44|590
1727811010000|2024-10-01 19:30:10|5721.69|5721.19|5721.44|5720.94|5721.94|5721.44|5721.44|5720.94|305
1727811020000|2024-10-01 19:30:20|5721.69|5721.19|5721.69|5721.19|5721.69|5721.19|5721.44|5720.94|330
1727811030000|2024-10-01 19:30:30|5721.94|5721.44|5721.94|5721.44|5721.94|5721.44|5721.44|5720.94|213
1727811040000|2024-10-01 19:30:40|5722.19|5721.69|5722.44|5721.94|5722.69|5722.19|5722.19|5721.69|362
1727811050000|2024-10-01 19:30:50|5722.19|5721.69|5721.19|5720.69|5722.19|5721.69|5720.94|5720.44|423
1727811060000|2024-10-01 19:31:00|5720.94|5720.44|5720.44|5719.94|5721.19|5720.69|5720.44|5719.94|268
1727811070000|2024-10-01 19:31:10|5720.69|5720.19|5721.44|5720.94|5721.69|5721.19|5720.69|5720.19|231
1727811080000|2024-10-01 19:31:20|5721.69|5721.19|5721.44|5720.94|5721.69|5721.19|5721.19|5720.69|202
1727811090000|2024-10-01 19:31:30|5721.19|5720.69|5721.19|5720.69|5721.69|5721.19|5721.19|5720.69|210
1727811100000|2024-10-01 19:31:40|5721.44|5720.94|5720.94|5720.44|5721.44|5720.94|5720.69|5720.19|108
1727811110000|2024-10-01 19:31:50|5721.19|5720.69|5720.81|5720.31|5721.19|5720.69|5720.69|5720.19|82
1727811120000|2024-10-01 19:32:00|5720.94|5720.44|5719.69|5719.19|5721.19|5720.69|5719.69|5719.19|717
1727811130000|2024-10-01 19:32:10|5719.56|5719.06|5719.69|5719.19|5720.44|5719.94|5719.56|5719.06|377
1727811140000|2024-10-01 19:32:20|5719.44|5718.94|5718.94|5718.44|5719.44|5718.94|5717.69|5717.19|894
1727811150000|2024-10-01 19:32:30|5719.19|5718.69|5719.19|5718.69|5719.44|5718.94|5718.94|5718.44|328
1727811160000|2024-10-01 19:32:40|5719.31|5718.81|5718.19|5717.69|5719.44|5718.94|5718.19|5717.69|280
1727811170000|2024-10-01 19:32:50|5718.44|5717.94|5717.94|5717.44|5718.94|5718.44|5717.94|5717.44|352
1727811180000|2024-10-01 19:33:00|5718.19|5717.69|5718.69|5718.19|5718.69|5718.19|5717.94|5717.44|252
1727811190000|2024-10-01 19:33:10|5718.94|5718.44|5718.44|5717.94|5718.94|5718.44|5718.44|5717.94|65
1727811200000|2024-10-01 19:33:20|5717.69|5717.19|5717.94|5717.44|5717.94|5717.44|5717.69|5717.19|236
1727811210000|2024-10-01 19:33:30|5718.19|5717.69|5717.69|5717.19|5718.19|5717.69|5716.94|5716.44|573
1727811220000|2024-10-01 19:33:40|5717.81|5717.31|5717.44|5716.94|5717.81|5717.31|5717.06|5716.56|374
1727811230000|2024-10-01 19:33:50|5717.69|5717.19|5717.19|5716.69|5717.94|5717.44|5717.19|5716.69|181
1727811240000|2024-10-01 19:34:00|5716.94|5716.44|5717.19|5716.69|5717.44|5716.94|5715.69|5715.19|588
1727811250000|2024-10-01 19:34:10|5716.94|5716.44|5716.94|5716.44|5716.94|5716.44|5716.19|5715.69|376
1727811260000|2024-10-01 19:34:20|5716.69|5716.19|5717.19|5716.69|5717.44|5716.94|5716.69|5716.19|241
1727811270000|2024-10-01 19:34:30|5716.94|5716.44|5716.19|5715.69|5716.94|5716.44|5715.44|5714.94|342
1727811280000|2024-10-01 19:34:40|5716.44|5715.94|5715.94|5715.44|5716.69|5716.19|5715.94|5715.44|268
1727811290000|2024-10-01 19:34:50|5715.69|5715.19|5714.44|5713.94|5716.19|5715.69|5714.44|5713.94|600
1727811300000|2024-10-01 19:35:00|5714.69|5714.19|5715.44|5714.94|5715.69|5715.19|5714.44|5713.94|755
1727811310000|2024-10-01 19:35:10|5715.19|5714.69|5713.69|5713.19|5715.19|5714.69|5713.19|5712.69|956
1727811320000|2024-10-01 19:35:20|5713.94|5713.44|5714.31|5713.81|5714.44|5713.94|5713.69|5713.19|361
1727811330000|2024-10-01 19:35:30|5714.19|5713.69|5714.19|5713.69|5714.69|5714.19|5713.94|5713.44|315
1727811340000|2024-10-01 19:35:40|5713.94|5713.44|5712.94|5712.44|5714.19|5713.69|5712.94|5712.44|752
1727811350000|2024-10-01 19:35:50|5712.69|5712.19|5710.94|5710.44|5712.69|5712.19|5710.69|5710.19|1763
1727811360000|2024-10-01 19:36:00|5711.19|5710.69|5709.94|5709.44|5711.31|5710.81|5709.69|5709.19|1580
1727811370000|2024-10-01 19:36:10|5709.44|5708.94|5711.19|5710.69|5711.44|5710.94|5709.44|5708.94|1152
1727811380000|2024-10-01 19:36:20|5711.31|5710.81|5711.69|5711.19|5712.44|5711.94|5711.19|5710.69|1026
1727811390000|2024-10-01 19:36:30|5711.56|5711.06|5713.19|5712.69|5713.19|5712.69|5711.56|5711.06|634
1727811400000|2024-10-01 19:36:40|5712.94|5712.44|5713.19|5712.69|5713.69|5713.19|5712.94|5712.44|469
1727811410000|2024-10-01 19:36:50|5713.44|5712.94|5713.19|5712.69|5713.69|5713.19|5712.94|5712.44|300
1727811420000|2024-10-01 19:37:00|5712.94|5712.44|5713.44|5712.94|5713.69|5713.19|5712.44|5711.94|508
1727811430000|2024-10-01 19:37:10|5713.19|5712.69|5712.19|5711.69|5713.19|5712.69|5711.69|5711.19|604
1727811440000|2024-10-01 19:37:20|5712.44|5711.94|5713.19|5712.69|5713.19|5712.69|5712.44|5711.94|527
1727811450000|2024-10-01 19:37:30|5712.94|5712.44|5712.19|5711.69|5712.94|5712.44|5711.31|5710.81|595
1727811460000|2024-10-01 19:37:40|5711.94|5711.44|5713.19|5712.69|5713.19|5712.69|5711.69|5711.19|442
1727811470000|2024-10-01 19:37:50|5712.94|5712.44|5712.69|5712.19|5712.94|5712.44|5712.44|5711.94|211
1727811480000|2024-10-01 19:38:00|5712.94|5712.44|5711.94|5711.44|5713.44|5712.94|5711.94|5711.44|354
1727811490000|2024-10-01 19:38:10|5711.69|5711.19|5711.94|5711.44|5712.69|5712.19|5711.69|5711.19|548
1727811500000|2024-10-01 19:38:20|5711.69|5711.19|5712.69|5712.19|5712.69|5712.19|5711.69|5711.19|334
1727811510000|2024-10-01 19:38:30|5712.44|5711.94|5712.94|5712.44|5712.94|5712.44|5712.44|5711.94|432
1727811520000|2024-10-01 19:38:40|5712.69|5712.19|5713.19|5712.69|5713.44|5712.94|5712.44|5711.94|502
1727811530000|2024-10-01 19:38:50|5713.44|5712.94|5714.19|5713.69|5714.19|5713.69|5713.44|5712.94|487
1727811540000|2024-10-01 19:39:00|5714.44|5713.94|5716.19|5715.69|5716.19|5715.69|5714.44|5713.94|976
1727811550000|2024-10-01 19:39:10|5715.94|5715.44|5716.19|5715.69|5716.44|5715.94|5715.56|5715.06|731
1727811560000|2024-10-01 19:39:20|5715.94|5715.44|5716.19|5715.69|5716.44|5715.94|5715.69|5715.19|427
1727811570000|2024-10-01 19:39:30|5715.94|5715.44|5715.56|5715.06|5715.94|5715.44|5715.19|5714.69|428
1727811580000|2024-10-01 19:39:40|5715.44|5714.94|5715.19|5714.69|5715.69|5715.19|5714.69|5714.19|305
1727811590000|2024-10-01 19:39:50|5715.44|5714.94|5714.94|5714.44|5715.44|5714.94|5714.44|5713.94|354
1727811600000|2024-10-01 19:40:00|5715.19|5714.69|5715.81|5715.31|5716.19|5715.69|5714.69|5714.19|486
1727811610000|2024-10-01 19:40:10|5715.94|5715.44|5717.69|5717.19|5717.69|5717.19|5715.81|5715.31|750
1727811620000|2024-10-01 19:40:20|5717.94|5717.44|5717.44|5716.94|5717.94|5717.44|5717.19|5716.69|529
1727811630000|2024-10-01 19:40:30|5717.69|5717.19|5718.44|5717.94|5718.44|5717.94|5717.19|5716.69|461
1727811640000|2024-10-01 19:40:40|5718.19|5717.69|5717.44|5716.94|5718.44|5717.94|5717.44|5716.94|310
1727811650000|2024-10-01 19:40:50|5717.19|5716.69|5716.69|5716.19|5717.44|5716.94|5716.69|5716.19|534
1727811660000|2024-10-01 19:41:00|5716.94|5716.44|5717.19|5716.69|5717.69|5717.19|5716.69|5716.19|365
1727811670000|2024-10-01 19:41:10|5716.94|5716.44|5716.94|5716.44|5717.44|5716.94|5716.69|5716.19|421
1727811680000|2024-10-01 19:41:20|5717.19|5716.69|5717.44|5716.94|5717.69|5717.19|5716.69|5716.19|304
1727811690000|2024-10-01 19:41:30|5717.19|5716.69|5715.94|5715.44|5717.69|5717.19|5715.69|5715.19|537
1727811700000|2024-10-01 19:41:40|5716.19|5715.69|5715.69|5715.19|5716.44|5715.94|5715.69|5715.19|238
1727811710000|2024-10-01 19:41:50|5715.94|5715.44|5715.69|5715.19|5716.19|5715.69|5715.06|5714.56|435
1727811720000|2024-10-01 19:42:00|5715.94|5715.44|5716.44|5715.94|5716.69|5716.19|5715.94|5715.44|417
1727811730000|2024-10-01 19:42:10|5716.19|5715.69|5715.69|5715.19|5716.19|5715.69|5715.44|5714.94|195
1727811740000|2024-10-01 19:42:20|5715.94|5715.44|5716.44|5715.94|5716.44|5715.94|5715.69|5715.19|228
1727811750000|2024-10-01 19:42:30|5716.69|5716.19|5716.19|5715.69|5716.94|5716.44|5716.19|5715.69|139
1727811760000|2024-10-01 19:42:40|5716.44|5715.94|5716.69|5716.19|5716.69|5716.19|5716.19|5715.69|122
1727811770000|2024-10-01 19:42:50|5716.94|5716.44|5716.94|5716.44|5717.19|5716.69|5716.69|5716.19|234
1727811780000|2024-10-01 19:43:00|5716.69|5716.19|5716.69|5716.19|5716.94|5716.44|5716.44|5715.94|160
1727811790000|2024-10-01 19:43:10|5716.44|5715.94|5716.94|5716.44|5716.94|5716.44|5716.44|5715.94|609
1727811800000|2024-10-01 19:43:20|5716.69|5716.19|5717.19|5716.69|5717.19|5716.69|5716.69|5716.19|117
1727811810000|2024-10-01 19:43:30|5716.94|5716.44|5717.19|5716.69|5717.44|5716.94|5716.69|5716.19|284
1727811820000|2024-10-01 19:43:40|5716.94|5716.44|5716.69|5716.19|5717.19|5716.69|5716.69|5716.19|185
1727811830000|2024-10-01 19:43:50|5716.44|5715.94|5714.94|5714.44|5716.44|5715.94|5714.69|5714.19|927
1727811840000|2024-10-01 19:44:00|5715.19|5714.69|5714.19|5713.69|5715.19|5714.69|5714.19|5713.69|536
1727811850000|2024-10-01 19:44:10|5714.44|5713.94|5713.94|5713.44|5714.44|5713.94|5713.44|5712.94|492
1727811860000|2024-10-01 19:44:20|5713.44|5712.94|5713.44|5712.94|5713.94|5713.44|5713.19|5712.69|384
1727811870000|2024-10-01 19:44:30|5713.19|5712.69|5713.44|5712.94|5713.69|5713.19|5713.19|5712.69|424
1727811880000|2024-10-01 19:44:40|5713.19|5712.69|5714.19|5713.69|5714.19|5713.69|5713.19|5712.69|375
1727811890000|2024-10-01 19:44:50|5714.44|5713.94|5713.44|5712.94|5714.69|5714.19|5713.44|5712.94|504
1727811900000|2024-10-01 19:45:00|5713.69|5713.19|5712.69|5712.19|5713.94|5713.44|5712.06|5711.56|761
1727811910000|2024-10-01 19:45:10|5712.44|5711.94|5713.69|5713.19|5713.94|5713.44|5712.19|5711.69|385
1727811920000|2024-10-01 19:45:20|5713.94|5713.44|5712.94|5712.44|5713.94|5713.44|5712.44|5711.94|419
1727811930000|2024-10-01 19:45:30|5712.69|5712.19|5712.69|5712.19|5712.94|5712.44|5712.44|5711.94|448
1727811940000|2024-10-01 19:45:40|5712.44|5711.94|5712.94|5712.44|5712.94|5712.44|5711.44|5710.94|641
1727811950000|2024-10-01 19:45:50|5713.19|5712.69|5712.44|5711.94|5713.19|5712.69|5712.19|5711.69|241
1727811960000|2024-10-01 19:46:00|5712.69|5712.19|5712.69|5712.19|5713.19|5712.69|5712.44|5711.94|294
1727811970000|2024-10-01 19:46:10|5712.94|5712.44|5713.69|5713.19|5713.94|5713.44|5712.69|5712.19|442
1727811980000|2024-10-01 19:46:20|5713.44|5712.94|5711.69|5711.19|5713.44|5712.94|5711.69|5711.19|529
1727811990000|2024-10-01 19:46:30|5711.94|5711.44|5711.94|5711.44|5712.44|5711.94|5711.69|5711.19|510
1727812000000|2024-10-01 19:46:40|5712.19|5711.69|5711.94|5711.44|5712.44|5711.94|5711.94|5711.44|417
1727812010000|2024-10-01 19:46:50|5712.19|5711.69|5712.44|5711.94|5712.69|5712.19|5712.19|5711.69|333
1727812020000|2024-10-01 19:47:00|5712.19|5711.69|5712.69|5712.19|5712.94|5712.44|5711.69|5711.19|457
1727812030000|2024-10-01 19:47:10|5712.44|5711.94|5712.19|5711.69|5712.69|5712.19|5712.06|5711.56|395
1727812040000|2024-10-01 19:47:20|5711.94|5711.44|5711.94|5711.44|5712.19|5711.69|5711.69|5711.19|416
1727812050000|2024-10-01 19:47:30|5711.69|5711.19|5711.69|5711.19|5711.94|5711.44|5711.69|5711.19|288
1727812060000|2024-10-01 19:47:40|5711.19|5710.69|5710.69|5710.19|5711.19|5710.69|5710.44|5709.94|683
1727812070000|2024-10-01 19:47:50|5710.94|5710.44|5711.19|5710.69|5711.44|5710.94|5710.94|5710.44|277
1727812080000|2024-10-01 19:48:00|5711.44|5710.94|5712.44|5711.94|5712.69|5712.19|5711.44|5710.94|667
1727812090000|2024-10-01 19:48:10|5712.19|5711.69|5712.69|5712.19|5712.69|5712.19|5711.94|5711.44|185
1727812100000|2024-10-01 19:48:20|5712.44|5711.94|5711.94|5711.44|5712.94|5712.44|5711.94|5711.44|281
1727812110000|2024-10-01 19:48:30|5711.69|5711.19|5711.94|5711.44|5711.94|5711.44|5710.94|5710.44|655
1727812120000|2024-10-01 19:48:40|5712.19|5711.69|5711.94|5711.44|5712.19|5711.69|5711.69|5711.19|394
1727812130000|2024-10-01 19:48:50|5711.69|5711.19|5712.19|5711.69|5712.19|5711.69|5711.44|5710.94|250
1727812140000|2024-10-01 19:49:00|5712.44|5711.94|5712.44|5711.94|5713.44|5712.94|5712.44|5711.94|371
1727812150000|2024-10-01 19:49:10|5712.19|5711.69|5711.19|5710.69|5712.19|5711.69|5710.69|5710.19|311
1727812160000|2024-10-01 19:49:20|5710.94|5710.44|5710.44|5709.94|5711.19|5710.69|5710.44|5709.94|287
1727812170000|2024-10-01 19:49:30|5710.69|5710.19|5710.19|5709.69|5710.69|5710.19|5709.69|5709.19|1023
1727812180000|2024-10-01 19:49:40|5710.44|5709.94|5710.69|5710.19|5710.69|5710.19|5710.44|5709.94|182
1727812190000|2024-10-01 19:49:50|5710.81|5710.31|5710.44|5709.94|5710.94|5710.44|5710.44|5709.94|349
1727812200000|2024-10-01 19:50:00|5712.19|5711.69|5711.69|5711.19|5712.69|5712.19|5710.19|5709.69|2234
1727812210000|2024-10-01 19:50:10|5711.94|5711.44|5710.94|5710.44|5712.19|5711.69|5710.69|5710.19|586
1727812220000|2024-10-01 19:50:20|5710.69|5710.19|5710.69|5710.19|5711.44|5710.94|5710.44|5709.94|438
1727812230000|2024-10-01 19:50:30|5710.94|5710.44|5710.94|5710.44|5712.19|5711.69|5710.94|5710.44|424
1727812240000|2024-10-01 19:50:40|5710.44|5709.94|5709.69|5709.19|5710.94|5710.44|5709.69|5709.19|478
1727812250000|2024-10-01 19:50:50|5709.94|5709.44|5712.19|5711.69|5712.19|5711.69|5709.69|5709.19|805
1727812260000|2024-10-01 19:51:00|5711.94|5711.44|5711.69|5711.19|5712.19|5711.69|5711.44|5710.94|476
1727812270000|2024-10-01 19:51:10|5711.81|5711.31|5712.69|5712.19|5712.69|5712.19|5711.69|5711.19|324
1727812280000|2024-10-01 19:51:20|5712.44|5711.94|5712.44|5711.94|5712.44|5711.94|5711.19|5710.69|427
1727812290000|2024-10-01 19:51:30|5711.94|5711.44|5710.44|5709.94|5711.94|5711.44|5710.44|5709.94|523
1727812300000|2024-10-01 19:51:40|5710.19|5709.69|5710.44|5709.94|5710.69|5710.19|5709.94|5709.44|674
1727812310000|2024-10-01 19:51:50|5710.19|5709.69|5711.44|5710.94|5711.69|5711.19|5710.19|5709.69|533
1727812320000|2024-10-01 19:52:00|5711.19|5710.69|5711.69|5711.19|5711.94|5711.44|5711.19|5710.69|465
1727812330000|2024-10-01 19:52:10|5711.44|5710.94|5712.19|5711.69|5712.19|5711.69|5711.19|5710.69|472
1727812340000|2024-10-01 19:52:20|5712.06|5711.56|5711.69|5711.19|5712.69|5712.19|5711.69|5711.19|433
1727812350000|2024-10-01 19:52:30|5711.94|5711.44|5711.69|5711.19|5712.19|5711.69|5711.44|5710.94|296
1727812360000|2024-10-01 19:52:40|5711.44|5710.94|5711.94|5711.44|5712.19|5711.69|5711.44|5710.94|301
1727812370000|2024-10-01 19:52:50|5711.69|5711.19|5711.94|5711.44|5712.19|5711.69|5711.69|5711.19|363
1727812380000|2024-10-01 19:53:00|5712.06|5711.56|5710.69|5710.19|5712.69|5712.19|5710.69|5710.19|474
1727812390000|2024-10-01 19:53:10|5710.44|5709.94|5710.19|5709.69|5710.69|5710.19|5710.19|5709.69|594
1727812400000|2024-10-01 19:53:20|5710.44|5709.94|5709.94|5709.44|5710.69|5710.19|5709.94|5709.44|501
1727812410000|2024-10-01 19:53:30|5710.19|5709.69|5709.69|5709.19|5710.19|5709.69|5709.44|5708.94|852
1727812420000|2024-10-01 19:53:40|5709.44|5708.94|5708.94|5708.44|5709.44|5708.94|5708.94|5708.44|832
1727812430000|2024-10-01 19:53:50|5708.81|5708.31|5708.44|5707.94|5708.94|5708.44|5707.69|5707.19|1242
1727812440000|2024-10-01 19:54:00|5708.19|5707.69|5707.94|5707.44|5708.94|5708.44|5707.44|5706.94|1319
1727812450000|2024-10-01 19:54:10|5707.44|5706.94|5706.44|5705.94|5707.69|5707.19|5705.94|5705.44|1496
1727812460000|2024-10-01 19:54:20|5706.19|5705.69|5706.44|5705.94|5706.44|5705.94|5705.44|5704.94|1391
1727812470000|2024-10-01 19:54:30|5705.94|5705.44|5705.94|5705.44|5705.94|5705.44|5705.44|5704.94|668
1727812480000|2024-10-01 19:54:40|5705.19|5704.69|5706.94|5706.44|5706.94|5706.44|5705.19|5704.69|1827
1727812490000|2024-10-01 19:54:50|5706.69|5706.19|5706.69|5706.19|5706.94|5706.44|5706.44|5705.94|775
1727812500000|2024-10-01 19:55:00|5706.44|5705.94|5706.69|5706.19|5707.19|5706.69|5706.44|5705.94|2654
1727812510000|2024-10-01 19:55:10|5706.44|5705.94|5706.69|5706.19|5706.94|5706.44|5706.19|5705.69|1138
1727812520000|2024-10-01 19:55:20|5706.94|5706.44|5706.69|5706.19|5706.94|5706.44|5706.19|5705.69|559
1727812530000|2024-10-01 19:55:30|5707.19|5706.69|5709.69|5709.19|5709.69|5709.19|5706.69|5706.19|1382
1727812540000|2024-10-01 19:55:40|5709.44|5708.94|5708.19|5707.69|5709.44|5708.94|5707.44|5706.94|712
1727812550000|2024-10-01 19:55:50|5707.94|5707.44|5708.44|5707.94|5708.44|5707.94|5707.69|5707.19|462
1727812560000|2024-10-01 19:56:00|5707.94|5707.44|5708.19|5707.69|5709.44|5708.94|5707.94|5707.44|815
1727812570000|2024-10-01 19:56:10|5708.44|5707.94|5710.94|5710.44|5710.94|5710.44|5707.69|5707.19|1089
1727812580000|2024-10-01 19:56:20|5710.69|5710.19|5711.69|5711.19|5711.69|5711.19|5710.44|5709.94|866
1727812590000|2024-10-01 19:56:30|5711.44|5710.94|5710.44|5709.94|5711.94|5711.44|5710.19|5709.69|1087
1727812600000|2024-10-01 19:56:40|5710.19|5709.69|5709.44|5708.94|5710.44|5709.94|5709.44|5708.94|749
1727812610000|2024-10-01 19:56:50|5709.69|5709.19|5709.94|5709.44|5710.19|5709.69|5709.44|5708.94|845
1727812620000|2024-10-01 19:57:00|5709.69|5709.19|5709.94|5709.44|5710.69|5710.19|5709.44|5708.94|1340
1727812630000|2024-10-01 19:57:10|5709.69|5709.19|5708.44|5707.94|5709.94|5709.44|5707.94|5707.44|1139
1727812640000|2024-10-01 19:57:20|5707.94|5707.44|5707.44|5706.94|5708.19|5707.69|5707.19|5706.69|920
1727812650000|2024-10-01 19:57:30|5707.19|5706.69|5707.44|5706.94|5707.94|5707.44|5707.19|5706.69|469
1727812660000|2024-10-01 19:57:40|5707.69|5707.19|5707.94|5707.44|5708.19|5707.69|5707.44|5706.94|611
1727812670000|2024-10-01 19:57:50|5707.69|5707.19|5707.94|5707.44|5707.94|5707.44|5707.19|5706.69|770
1727812680000|2024-10-01 19:58:00|5708.19|5707.69|5707.69|5707.19|5708.44|5707.94|5707.44|5706.94|1892
1727812690000|2024-10-01 19:58:10|5707.94|5707.44|5708.19|5707.69|5708.94|5708.44|5707.94|5707.44|1036
1727812700000|2024-10-01 19:58:20|5707.94|5707.44|5706.69|5706.19|5708.19|5707.69|5706.69|5706.19|1150
1727812710000|2024-10-01 19:58:30|5706.94|5706.44|5706.94|5706.44|5707.69|5707.19|5706.94|5706.44|1180
1727812720000|2024-10-01 19:58:40|5707.19|5706.69|5707.44|5706.94|5707.44|5706.94|5707.19|5706.69|840
1727812730000|2024-10-01 19:58:50|5707.19|5706.69|5707.44|5706.94|5707.44|5706.94|5706.69|5706.19|1323
1727812740000|2024-10-01 19:59:00|5706.94|5706.44|5705.44|5704.94|5707.69|5707.19|5705.44|5704.94|3160
1727812750000|2024-10-01 19:59:10|5705.19|5704.69|5706.94|5706.44|5707.19|5706.69|5705.19|5704.69|2756
1727812760000|2024-10-01 19:59:20|5706.69|5706.19|5707.19|5706.69|5707.94|5707.44|5706.44|5705.94|3187
1727812770000|2024-10-01 19:59:30|5706.94|5706.44|5706.19|5705.69|5707.19|5706.69|5705.44|5704.94|5122
1727812780000|2024-10-01 19:59:40|5705.94|5705.44|5705.69|5705.19|5705.94|5705.44|5705.19|5704.69|5775
1727812790000|2024-10-01 19:59:50|5705.94|5705.44|5706.94|5706.44|5708.19|5707.69|5705.94|5705.44|28837
1727812800000|2024-10-01 20:00:00|5706.59|5706.09|5709.19|5708.49|5709.19|5708.49|5706.59|5705.99|12478
1727812810000|2024-10-01 20:00:10|5709.44|5708.74|5708.19|5707.49|5709.44|5708.74|5707.94|5707.24|2215
1727812820000|2024-10-01 20:00:20|5708.06|5707.36|5709.19|5708.49|5709.19|5708.49|5708.06|5707.36|1996
1727812830000|2024-10-01 20:00:30|5709.44|5708.74|5711.69|5710.99|5712.69|5711.99|5709.44|5708.74|2373
1727812840000|2024-10-01 20:00:40|5711.44|5710.74|5712.69|5711.99|5713.19|5712.49|5711.19|5710.49|1660
1727812850000|2024-10-01 20:00:50|5712.44|5711.74|5712.19|5711.49|5712.94|5712.24|5711.44|5710.74|1211
1727812860000|2024-10-01 20:01:00|5711.94|5711.24|5712.19|5711.49|5712.94|5712.24|5711.69|5710.99|998
1727812870000|2024-10-01 20:01:10|5712.44|5711.74|5711.44|5710.74|5712.44|5711.74|5711.44|5710.74|564
1727812880000|2024-10-01 20:01:20|5711.19|5710.49|5712.19|5711.49|5712.19|5711.49|5711.19|5710.49|729
1727812890000|2024-10-01 20:01:30|5711.94|5711.24|5711.19|5710.49|5711.94|5711.24|5710.94|5710.24|836
1727812900000|2024-10-01 20:01:40|5711.31|5710.61|5711.94|5711.24|5712.44|5711.74|5711.31|5710.61|590
1727812910000|2024-10-01 20:01:50|5712.19|5711.49|5712.44|5711.74|5712.44|5711.74|5711.69|5710.99|588
1727812920000|2024-10-01 20:02:00|5712.69|5711.99|5713.44|5712.74|5713.69|5712.99|5712.69|5711.99|859
1727812930000|2024-10-01 20:02:10|5713.69|5712.99|5713.69|5712.99|5713.69|5712.99|5713.19|5712.49|399
1727812940000|2024-10-01 20:02:20|5713.44|5712.74|5712.69|5711.99|5713.94|5713.24|5712.69|5711.99|368
1727812950000|2024-10-01 20:02:30|5712.44|5711.74|5711.94|5711.24|5712.44|5711.74|5711.94|5711.24|476
1727812960000|2024-10-01 20:02:40|5711.69|5710.99|5711.69|5710.99|5711.94|5711.24|5711.44|5710.74|445
1727812970000|2024-10-01 20:02:50|5711.44|5710.74|5711.69|5710.99|5711.94|5711.24|5711.44|5710.74|271
1727812980000|2024-10-01 20:03:00|5711.44|5710.74|5710.69|5709.99|5711.44|5710.74|5710.69|5709.99|558
1727812990000|2024-10-01 20:03:10|5710.94|5710.24|5709.69|5708.99|5710.94|5710.24|5709.69|5708.99|475
1727813000000|2024-10-01 20:03:20|5709.19|5708.49|5709.19|5708.49|5709.44|5708.74|5708.94|5708.24|680
1727813010000|2024-10-01 20:03:30|5709.44|5708.74|5709.94|5709.24|5709.94|5709.24|5709.31|5708.61|327
1727813020000|2024-10-01 20:03:40|5709.69|5708.99|5709.69|5708.99|5710.19|5709.49|5709.69|5708.99|210
1727813030000|2024-10-01 20:03:50|||||||||55
1727813040000|2024-10-01 20:04:00|5709.94|5709.24|5709.44|5708.74|5709.94|5709.24|5709.44|5708.74|267
1727813050000|2024-10-01 20:04:10|5709.69|5708.99|5710.44|5709.74|5710.44|5709.74|5709.69|5708.99|264
1727813060000|2024-10-01 20:04:20|5710.69|5709.99|5710.94|5710.24|5711.19|5710.49|5710.69|5709.99|296
1727813070000|2024-10-01 20:04:30|5710.81|5710.11|5710.69|5709.99|5710.94|5710.24|5710.44|5709.74|109
1727813080000|2024-10-01 20:04:40|5710.94|5710.24|5710.94|5710.24|5710.94|5710.24|5710.94|5710.24|220
1727813090000|2024-10-01 20:04:50|5710.69|5709.99|5710.69|5709.99|5710.69|5709.99|5710.44|5709.74|321
1727813100000|2024-10-01 20:05:00|5710.44|5709.74|5710.94|5710.24|5711.44|5710.74|5710.44|5709.74|742
1727813110000|2024-10-01 20:05:10|5710.69|5709.99|5710.69|5709.99|5710.81|5710.11|5710.69|5709.99|267
1727813120000|2024-10-01 20:05:20|5710.44|5709.74|5710.19|5709.49|5710.69|5709.99|5709.94|5709.24|336
1727813130000|2024-10-01 20:05:30|5710.06|5709.36|5709.44|5708.74|5710.19|5709.49|5709.44|5708.74|234
1727813140000|2024-10-01 20:05:40|5709.69|5708.99|5709.19|5708.49|5709.69|5708.99|5709.19|5708.49|113
1727813150000|2024-10-01 20:05:50|5708.94|5708.24|5708.94|5708.24|5709.19|5708.49|5708.94|5708.24|210
1727813160000|2024-10-01 20:06:00|5708.69|5707.99|5708.19|5707.49|5708.69|5707.99|5708.19|5707.49|364
1727813170000|2024-10-01 20:06:10|5707.94|5707.24|5707.94|5707.24|5708.19|5707.49|5707.69|5706.99|310
1727813180000|2024-10-01 20:06:20|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|5707.44|5706.74|262
1727813190000|2024-10-01 20:06:30|5707.81|5707.11|5707.69|5706.99|5708.19|5707.49|5707.69|5706.99|295
1727813200000|2024-10-01 20:06:40|5707.44|5706.74|5707.44|5706.74|5707.69|5706.99|5707.44|5706.74|438
1727813210000|2024-10-01 20:06:50|5707.69|5706.99|5708.44|5707.74|5708.69|5707.99|5707.69|5706.99|318
1727813220000|2024-10-01 20:07:00|5708.69|5707.99|5707.94|5707.24|5708.69|5707.99|5707.94|5707.24|320
1727813230000|2024-10-01 20:07:10|5708.19|5707.49|5708.19|5707.49|5708.44|5707.74|5707.94|5707.24|311
1727813240000|2024-10-01 20:07:20|5708.44|5707.74|5708.19|5707.49|5708.44|5707.74|5707.94|5707.24|276
1727813250000|2024-10-01 20:07:30|5707.94|5707.24|5708.19|5707.49|5708.19|5707.49|5707.94|5707.24|181
1727813260000|2024-10-01 20:07:40|5707.94|5707.24|5708.44|5707.74|5708.69|5707.99|5707.94|5707.24|319
1727813270000|2024-10-01 20:07:50|5708.19|5707.49|5708.19|5707.49|5708.44|5707.74|5708.19|5707.49|244
1727813280000|2024-10-01 20:08:00|5707.94|5707.24|5707.69|5706.99|5708.19|5707.49|5707.69|5706.99|353
1727813290000|2024-10-01 20:08:10|5707.94|5707.24|5708.19|5707.49|5708.19|5707.49|5707.94|5707.24|234
1727813300000|2024-10-01 20:08:20|5707.94|5707.24|5707.94|5707.24|5707.94|5707.24|5707.94|5707.24|158
1727813310000|2024-10-01 20:08:30|5708.19|5707.49|5707.94|5707.24|5708.19|5707.49|5707.69|5706.99|197
1727813320000|2024-10-01 20:08:40|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|187
1727813330000|2024-10-01 20:08:50|5707.94|5707.24|5707.94|5707.24|5707.94|5707.24|5707.94|5707.24|147
1727813340000|2024-10-01 20:09:00|5708.19|5707.49|5708.69|5707.99|5708.69|5707.99|5708.19|5707.49|311
1727813350000|2024-10-01 20:09:10|5708.44|5707.74|5708.94|5708.24|5708.94|5708.24|5708.44|5707.74|188
1727813360000|2024-10-01 20:09:20|5708.69|5707.99|5708.94|5708.24|5708.94|5708.24|5708.69|5707.99|137
1727813370000|2024-10-01 20:09:30|5708.69|5707.99|5708.69|5707.99|5708.94|5708.24|5708.69|5707.99|195
1727813380000|2024-10-01 20:09:40|||||||||68
1727813390000|2024-10-01 20:09:50|5708.94|5708.24|5708.69|5707.99|5708.94|5708.24|5708.69|5707.99|128
1727813400000|2024-10-01 20:10:00|5708.94|5708.24|5709.19|5708.49|5709.44|5708.74|5708.94|5708.24|318
1727813410000|2024-10-01 20:10:10|5709.44|5708.74|5709.44|5708.74|5709.69|5708.99|5709.19|5708.49|293
1727813420000|2024-10-01 20:10:20|5709.19|5708.49|5708.94|5708.24|5709.19|5708.49|5708.94|5708.24|63
1727813430000|2024-10-01 20:10:30|5708.69|5707.99|5708.69|5707.99|5708.94|5708.24|5708.44|5707.74|112
1727813440000|2024-10-01 20:10:40|5708.44|5707.74|5708.44|5707.74|5708.44|5707.74|5708.19|5707.49|166
1727813450000|2024-10-01 20:10:50|5708.19|5707.49|5708.44|5707.74|5708.44|5707.74|5708.19|5707.49|165
1727813460000|2024-10-01 20:11:00|5708.69|5707.99|5708.44|5707.74|5708.81|5708.11|5708.44|5707.74|190
1727813470000|2024-10-01 20:11:10|5708.69|5707.99|5708.44|5707.74|5708.69|5707.99|5708.19|5707.49|170
1727813480000|2024-10-01 20:11:20|5708.69|5707.99|5708.69|5707.99|5708.94|5708.24|5708.69|5707.99|58
1727813490000|2024-10-01 20:11:30|5708.44|5707.74|5708.19|5707.49|5708.69|5707.99|5708.19|5707.49|123
1727813500000|2024-10-01 20:11:40|5708.44|5707.74|5708.69|5707.99|5708.69|5707.99|5708.44|5707.74|106
1727813510000|2024-10-01 20:11:50|5708.44|5707.74|5708.44|5707.74|5708.69|5707.99|5708.44|5707.74|128
1727813520000|2024-10-01 20:12:00|5708.19|5707.49|5707.94|5707.24|5708.44|5707.74|5707.94|5707.24|200
1727813530000|2024-10-01 20:12:10|||||||||34
1727813540000|2024-10-01 20:12:20|||||||||38
1727813550000|2024-10-01 20:12:30|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|162
1727813560000|2024-10-01 20:12:40|||||||||86
1727813570000|2024-10-01 20:12:50|5707.94|5707.24|5707.94|5707.24|5708.19|5707.49|5707.94|5707.24|161
1727813580000|2024-10-01 20:13:00|5708.19|5707.49|5708.19|5707.49|5708.19|5707.49|5708.19|5707.49|95
1727813590000|2024-10-01 20:13:10|5708.44|5707.74|5708.69|5707.99|5708.69|5707.99|5708.19|5707.49|118
1727813600000|2024-10-01 20:13:20|5708.44|5707.74|5708.44|5707.74|5708.69|5707.99|5708.44|5707.74|135
1727813610000|2024-10-01 20:13:30|5708.19|5707.49|5707.69|5706.99|5708.19|5707.49|5707.69|5706.99|37
1727813620000|2024-10-01 20:13:40|||||||||191
1727813630000|2024-10-01 20:13:50|5707.94|5707.24|5707.69|5706.99|5707.94|5707.24|5707.69|5706.99|43
1727813640000|2024-10-01 20:14:00|5707.56|5706.86|5707.69|5706.99|5707.69|5706.99|5707.56|5706.86|106
1727813650000|2024-10-01 20:14:10|5707.56|5706.86|5707.44|5706.74|5707.69|5706.99|5707.44|5706.74|137
1727813660000|2024-10-01 20:14:20|5707.56|5706.86|5707.56|5706.86|5707.69|5706.99|5707.44|5706.74|134
1727813670000|2024-10-01 20:14:30|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|5707.44|5706.74|153
1727813680000|2024-10-01 20:14:40|5707.94|5707.24|5707.94|5707.24|5708.19|5707.49|5707.94|5707.24|165
1727813690000|2024-10-01 20:14:50|||||||||169
1727813700000|2024-10-01 20:15:00|5707.69|5706.99|5707.94|5707.24|5707.94|5707.24|5707.69|5706.99|200
1727813710000|2024-10-01 20:15:10|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|63
1727813720000|2024-10-01 20:15:20|||||||||69
1727813730000|2024-10-01 20:15:30|5707.44|5706.74|5707.44|5706.74|5707.44|5706.74|5707.44|5706.74|145
1727813740000|2024-10-01 20:15:40|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|5707.44|5706.74|44
1727813750000|2024-10-01 20:15:50|||||||||55
1727813760000|2024-10-01 20:16:00|5707.56|5706.86|5707.44|5706.74|5707.69|5706.99|5707.44|5706.74|524
1727813770000|2024-10-01 20:16:10|||||||||47
1727813780000|2024-10-01 20:16:20|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|5707.56|5706.86|77
1727813790000|2024-10-01 20:16:30|5707.94|5707.24|5708.19|5707.49|5708.19|5707.49|5707.94|5707.24|62
1727813800000|2024-10-01 20:16:40|5707.94|5707.24|5707.94|5707.24|5707.94|5707.24|5707.94|5707.24|38
1727813810000|2024-10-01 20:16:50|5707.69|5706.99|5707.94|5707.24|5707.94|5707.24|5707.69|5706.99|56
1727813820000|2024-10-01 20:17:00|||||||||5
1727813830000|2024-10-01 20:17:10|5707.69|5706.99|5707.94|5707.24|5707.94|5707.24|5707.69|5706.99|54
1727813840000|2024-10-01 20:17:20|5708.31|5707.61|5707.94|5707.24|5708.31|5707.61|5707.94|5707.24|92
1727813850000|2024-10-01 20:17:30|5707.81|5707.11|5707.69|5706.99|5707.94|5707.24|5707.69|5706.99|80
1727813860000|2024-10-01 20:17:40|5707.44|5706.74|5707.44|5706.74|5707.44|5706.74|5707.44|5706.74|40
1727813870000|2024-10-01 20:17:50|||||||||6
1727813880000|2024-10-01 20:18:00|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|68
1727813890000|2024-10-01 20:18:10|5707.44|5706.74|5707.44|5706.74|5707.44|5706.74|5707.44|5706.74|35
1727813900000|2024-10-01 20:18:20|5707.69|5706.99|5707.44|5706.74|5707.69|5706.99|5707.44|5706.74|372
1727813910000|2024-10-01 20:18:30|5707.69|5706.99|5707.94|5707.24|5707.94|5707.24|5707.44|5706.74|278
1727813920000|2024-10-01 20:18:40|||||||||100
1727813930000|2024-10-01 20:18:50|||||||||80
1727813940000|2024-10-01 20:19:00|||||||||76
1727813950000|2024-10-01 20:19:10|||||||||81
1727813960000|2024-10-01 20:19:20|5707.81|5707.11|5707.94|5707.24|5707.94|5707.24|5707.81|5707.11|43
1727813970000|2024-10-01 20:19:30|||||||||46
1727813980000|2024-10-01 20:19:40|||||||||46
1727813990000|2024-10-01 20:19:50|5708.19|5707.49|5708.19|5707.49|5708.19|5707.49|5708.19|5707.49|51
1727814000000|2024-10-01 20:20:00|5707.94|5707.24|5707.69|5706.99|5707.94|5707.24|5707.69|5706.99|81
1727814010000|2024-10-01 20:20:10|5707.44|5706.74|5707.44|5706.74|5707.44|5706.74|5707.44|5706.74|37
1727814020000|2024-10-01 20:20:20|5707.69|5706.99|5707.94|5707.24|5707.94|5707.24|5707.69|5706.99|84
1727814030000|2024-10-01 20:20:30|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|77
1727814040000|2024-10-01 20:20:40|5707.44|5706.74|5707.44|5706.74|5707.44|5706.74|5707.44|5706.74|83
1727814050000|2024-10-01 20:20:50|||||||||152
1727814060000|2024-10-01 20:21:00|||||||||37
1727814070000|2024-10-01 20:21:10|||||||||32
1727814080000|2024-10-01 20:21:20|||||||||6
1727814090000|2024-10-01 20:21:30|||||||||6
1727814100000|2024-10-01 20:21:40|||||||||20
1727814110000|2024-10-01 20:21:50|||||||||153
1727814120000|2024-10-01 20:22:00|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|249
1727814130000|2024-10-01 20:22:10|||||||||5
1727814140000|2024-10-01 20:22:20|||||||||15
1727814150000|2024-10-01 20:22:30|5707.44|5706.74|5707.69|5706.99|5707.69|5706.99|5707.44|5706.74|67
1727814160000|2024-10-01 20:22:40|5707.44|5706.74|5707.44|5706.74|5707.44|5706.74|5707.44|5706.74|165
1727814170000|2024-10-01 20:22:50|||||||||71
1727814180000|2024-10-01 20:23:00|||||||||15
1727814200000|2024-10-01 20:23:20|||||||||4
1727814210000|2024-10-01 20:23:30|||||||||5
1727814220000|2024-10-01 20:23:40|||||||||15
1727814230000|2024-10-01 20:23:50|5706.69|5705.99|5706.69|5705.99|5706.69|5705.99|5706.69|5705.99|468
1727814240000|2024-10-01 20:24:00|||||||||15
1727814250000|2024-10-01 20:24:10|5706.44|5705.74|5706.44|5705.74|5706.44|5705.74|5706.44|5705.74|270
1727814260000|2024-10-01 20:24:20|||||||||112
1727814270000|2024-10-01 20:24:30|5706.69|5705.99|5706.44|5705.74|5706.69|5705.99|5706.44|5705.74|164
1727814280000|2024-10-01 20:24:40|5706.69|5705.99|5706.69|5705.99|5706.69|5705.99|5706.69|5705.99|25
1727814290000|2024-10-01 20:24:50|||||||||40
1727814300000|2024-10-01 20:25:00|5706.44|5705.74|5706.44|5705.74|5706.44|5705.74|5706.44|5705.74|60
1727814310000|2024-10-01 20:25:10|||||||||25
1727814320000|2024-10-01 20:25:20|||||||||113
1727814330000|2024-10-01 20:25:30|5706.69|5705.99|5706.69|5705.99|5706.69|5705.99|5706.69|5705.99|29
1727814340000|2024-10-01 20:25:40|5706.94|5706.24|5706.94|5706.24|5706.94|5706.24|5706.94|5706.24|54
1727814350000|2024-10-01 20:25:50|5707.19|5706.49|5707.19|5706.49|5707.19|5706.49|5707.19|5706.49|75
1727814360000|2024-10-01 20:26:00|5707.44|5706.74|5707.69|5706.99|5707.69|5706.99|5707.44|5706.74|157
1727814370000|2024-10-01 20:26:10|||||||||50
1727814380000|2024-10-01 20:26:20|5707.56|5706.86|5707.69|5706.99|5707.69|5706.99|5707.44|5706.74|65
1727814390000|2024-10-01 20:26:30|||||||||63
1727814400000|2024-10-01 20:26:40|||||||||8
1727814410000|2024-10-01 20:26:50|||||||||25
1727814420000|2024-10-01 20:27:00|||||||||2
1727814430000|2024-10-01 20:27:10|||||||||37
1727814440000|2024-10-01 20:27:20|||||||||65
1727814450000|2024-10-01 20:27:30|||||||||5
1727814460000|2024-10-01 20:27:40|5707.81|5707.11|5707.94|5707.24|5707.94|5707.24|5707.81|5707.11|60
1727814470000|2024-10-01 20:27:50|5707.69|5706.99|5707.44|5706.74|5707.69|5706.99|5707.44|5706.74|87
1727814480000|2024-10-01 20:28:00|5707.19|5706.49|5707.19|5706.49|5707.19|5706.49|5707.19|5706.49|54
1727814490000|2024-10-01 20:28:10|||||||||6
1727814500000|2024-10-01 20:28:20|||||||||1
1727814520000|2024-10-01 20:28:40|5706.94|5706.24|5707.19|5706.49|5707.19|5706.49|5706.94|5706.24|66
1727814530000|2024-10-01 20:28:50|||||||||3
1727814540000|2024-10-01 20:29:00|||||||||2
1727814550000|2024-10-01 20:29:10|5707.44|5706.74|5707.44|5706.74|5707.44|5706.74|5707.44|5706.74|65
1727814560000|2024-10-01 20:29:20|||||||||2
1727814570000|2024-10-01 20:29:30|||||||||4
1727814580000|2024-10-01 20:29:40|||||||||10
1727814590000|2024-10-01 20:29:50|5707.19|5706.49|5707.44|5706.74|5707.44|5706.74|5707.19|5706.49|28
1727814600000|2024-10-01 20:30:00|5707.19|5706.49|5707.19|5706.49|5707.19|5706.49|5707.06|5706.36|32
1727814610000|2024-10-01 20:30:10|5706.94|5706.24|5707.19|5706.49|5707.19|5706.49|5706.94|5706.24|43
1727814620000|2024-10-01 20:30:20|||||||||4
1727814630000|2024-10-01 20:30:30|5707.69|5706.99|5707.44|5706.74|5707.69|5706.99|5707.44|5706.74|102
1727814640000|2024-10-01 20:30:40|||||||||83
1727814650000|2024-10-01 20:30:50|5707.19|5706.49|5707.19|5706.49|5707.19|5706.49|5707.19|5706.49|14
1727814660000|2024-10-01 20:31:00|5707.44|5706.74|5707.44|5706.74|5707.44|5706.74|5707.44|5706.74|53
1727814680000|2024-10-01 20:31:20|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|53
1727814690000|2024-10-01 20:31:30|||||||||8
1727814700000|2024-10-01 20:31:40|5707.44|5706.74|5707.44|5706.74|5707.44|5706.74|5707.44|5706.74|53
1727814710000|2024-10-01 20:31:50|||||||||1
1727814720000|2024-10-01 20:32:00|||||||||2
1727814730000|2024-10-01 20:32:10|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|44
1727814740000|2024-10-01 20:32:20|||||||||27
1727814750000|2024-10-01 20:32:30|||||||||38
1727814760000|2024-10-01 20:32:40|5707.44|5706.74|5707.44|5706.74|5707.44|5706.74|5707.44|5706.74|28
1727814770000|2024-10-01 20:32:50|||||||||5
1727814780000|2024-10-01 20:33:00|5707.56|5706.86|5707.44|5706.74|5707.56|5706.86|5707.44|5706.74|41
1727814790000|2024-10-01 20:33:10|||||||||4
1727814810000|2024-10-01 20:33:30|5707.19|5706.49|5707.19|5706.49|5707.19|5706.49|5707.19|5706.49|121
1727814820000|2024-10-01 20:33:40|5706.94|5706.24|5706.94|5706.24|5706.94|5706.24|5706.69|5705.99|49
1727814830000|2024-10-01 20:33:50|5707.19|5706.49|5707.19|5706.49|5707.19|5706.49|5707.06|5706.36|14
1727814840000|2024-10-01 20:34:00|5707.06|5706.36|5706.94|5706.24|5707.19|5706.49|5706.94|5706.24|82
1727814850000|2024-10-01 20:34:10|5706.69|5705.99|5706.69|5705.99|5706.69|5705.99|5706.69|5705.99|4
1727814860000|2024-10-01 20:34:20|5706.44|5705.74|5706.44|5705.74|5706.44|5705.74|5706.44|5705.74|32
1727814870000|2024-10-01 20:34:30|||||||||1
1727814880000|2024-10-01 20:34:40|||||||||72
1727814890000|2024-10-01 20:34:50|||||||||1
1727814900000|2024-10-01 20:35:00|5706.69|5705.99|5706.69|5705.99|5706.69|5705.99|5706.69|5705.99|19
1727814910000|2024-10-01 20:35:10|5706.44|5705.74|5706.44|5705.74|5706.69|5705.99|5706.44|5705.74|61
1727814920000|2024-10-01 20:35:20|||||||||19
1727814930000|2024-10-01 20:35:30|||||||||2
1727814940000|2024-10-01 20:35:40|||||||||13
1727814950000|2024-10-01 20:35:50|5706.19|5705.49|5706.19|5705.49|5706.44|5705.74|5706.19|5705.49|34
1727814960000|2024-10-01 20:36:00|5706.44|5705.74|5705.94|5705.24|5706.44|5705.74|5705.94|5705.24|81
1727814970000|2024-10-01 20:36:10|||||||||8
1727814980000|2024-10-01 20:36:20|||||||||1
1727814990000|2024-10-01 20:36:30|||||||||59
1727815000000|2024-10-01 20:36:40|||||||||62
1727815010000|2024-10-01 20:36:50|||||||||34
1727815020000|2024-10-01 20:37:00|5706.19|5705.49|5706.19|5705.49|5706.19|5705.49|5706.19|5705.49|25
1727815030000|2024-10-01 20:37:10|5706.06|5705.36|5705.94|5705.24|5706.06|5705.36|5705.94|5705.24|86
1727815040000|2024-10-01 20:37:20|||||||||6
1727815050000|2024-10-01 20:37:30|||||||||85
1727815060000|2024-10-01 20:37:40|5706.19|5705.49|5705.94|5705.24|5706.19|5705.49|5705.94|5705.24|136
1727815070000|2024-10-01 20:37:50|5706.19|5705.49|5706.19|5705.49|5706.19|5705.49|5706.19|5705.49|44
1727815080000|2024-10-01 20:38:00|5706.06|5705.36|5706.44|5705.74|5706.44|5705.74|5706.06|5705.36|97
1727815090000|2024-10-01 20:38:10|||||||||15
1727815110000|2024-10-01 20:38:30|5706.69|5705.99|5706.69|5705.99|5706.69|5705.99|5706.69|5705.99|41
1727815120000|2024-10-01 20:38:40|5706.56|5705.86|5706.44|5705.74|5706.69|5705.99|5706.44|5705.74|8
1727815130000|2024-10-01 20:38:50|||||||||24
1727815140000|2024-10-01 20:39:00|5706.69|5705.99|5706.69|5705.99|5706.69|5705.99|5706.69|5705.99|11
1727815150000|2024-10-01 20:39:10|5706.94|5706.24|5706.94|5706.24|5706.94|5706.24|5706.94|5706.24|72
1727815160000|2024-10-01 20:39:20|5707.19|5706.49|5706.69|5705.99|5707.19|5706.49|5706.69|5705.99|32
1727815170000|2024-10-01 20:39:30|5706.94|5706.24|5706.69|5705.99|5706.94|5706.24|5706.69|5705.99|34
1727815180000|2024-10-01 20:39:40|||||||||23
1727815190000|2024-10-01 20:39:50|||||||||2
1727815200000|2024-10-01 20:40:00|5706.56|5705.86|5706.69|5705.99|5706.69|5705.99|5706.44|5705.74|61
1727815210000|2024-10-01 20:40:10|||||||||5
1727815220000|2024-10-01 20:40:20|5706.56|5705.86|5706.44|5705.74|5706.56|5705.86|5706.44|5705.74|53
1727815230000|2024-10-01 20:40:30|5706.69|5705.99|5706.69|5705.99|5706.69|5705.99|5706.69|5705.99|30
1727815240000|2024-10-01 20:40:40|5706.94|5706.24|5706.94|5706.24|5706.94|5706.24|5706.94|5706.24|66
1727815250000|2024-10-01 20:40:50|5706.81|5706.11|5706.69|5705.99|5706.94|5706.24|5706.69|5705.99|20
1727815260000|2024-10-01 20:41:00|5706.44|5705.74|5705.44|5704.74|5706.44|5705.74|5705.44|5704.74|212
1727815270000|2024-10-01 20:41:10|5705.19|5704.49|5705.19|5704.49|5705.19|5704.49|5705.19|5704.49|48
1727815280000|2024-10-01 20:41:20|||||||||1
1727815290000|2024-10-01 20:41:30|5705.44|5704.74|5705.69|5704.99|5705.69|5704.99|5705.19|5704.49|106
1727815300000|2024-10-01 20:41:40|5705.94|5705.24|5705.69|5704.99|5705.94|5705.24|5705.69|5704.99|143
1727815310000|2024-10-01 20:41:50|||||||||51
1727815320000|2024-10-01 20:42:00|5705.44|5704.74|5705.44|5704.74|5705.44|5704.74|5705.44|5704.74|42
1727815330000|2024-10-01 20:42:10|5705.69|5704.99|5705.69|5704.99|5705.69|5704.99|5705.44|5704.74|21
1727815340000|2024-10-01 20:42:20|||||||||2
1727815350000|2024-10-01 20:42:30|5705.56|5704.86|5705.44|5704.74|5705.69|5704.99|5705.44|5704.74|30
1727815360000|2024-10-01 20:42:40|5705.69|5704.99|5705.69|5704.99|5705.69|5704.99|5705.69|5704.99|48
1727815370000|2024-10-01 20:42:50|||||||||7
1727815380000|2024-10-01 20:43:00|5705.94|5705.24|5705.69|5704.99|5705.94|5705.24|5705.69|5704.99|13
1727815390000|2024-10-01 20:43:10|||||||||12
1727815400000|2024-10-01 20:43:20|5705.44|5704.74|5705.44|5704.74|5705.44|5704.74|5705.44|5704.74|39
1727815410000|2024-10-01 20:43:30|5705.19|5704.49|5704.94|5704.24|5705.19|5704.49|5704.94|5704.24|97
1727815420000|2024-10-01 20:43:40|5704.69|5703.99|5704.94|5704.24|5704.94|5704.24|5704.69|5703.99|55
1727815430000|2024-10-01 20:43:50|5704.81|5704.11|5704.44|5703.74|5704.81|5704.11|5704.44|5703.74|157
1727815440000|2024-10-01 20:44:00|5704.69|5703.99|5704.69|5703.99|5704.69|5703.99|5704.44|5703.74|36
1727815450000|2024-10-01 20:44:10|5704.94|5704.24|5704.94|5704.24|5704.94|5704.24|5704.94|5704.24|94
1727815460000|2024-10-01 20:44:20|5705.06|5704.36|5705.19|5704.49|5705.19|5704.49|5705.06|5704.36|17
1727815470000|2024-10-01 20:44:30|5705.06|5704.36|5705.06|5704.36|5705.06|5704.36|5705.06|5704.36|29
1727815480000|2024-10-01 20:44:40|5704.94|5704.24|5705.19|5704.49|5705.19|5704.49|5704.94|5704.24|9
1727815490000|2024-10-01 20:44:50|5704.94|5704.24|5704.69|5703.99|5704.94|5704.24|5704.69|5703.99|37
1727815500000|2024-10-01 20:45:00|5704.94|5704.24|5704.69|5703.99|5704.94|5704.24|5704.69|5703.99|40
1727815510000|2024-10-01 20:45:10|5704.44|5703.74|5704.44|5703.74|5704.44|5703.74|5704.44|5703.74|33
1727815520000|2024-10-01 20:45:20|5704.19|5703.49|5704.19|5703.49|5704.19|5703.49|5704.19|5703.49|71
1727815530000|2024-10-01 20:45:30|||||||||38
1727815540000|2024-10-01 20:45:40|5704.56|5703.86|5704.69|5703.99|5704.69|5703.99|5704.44|5703.74|81
1727815550000|2024-10-01 20:45:50|||||||||54
1727815560000|2024-10-01 20:46:00|5704.94|5704.24|5704.69|5703.99|5704.94|5704.24|5704.69|5703.99|29
1727815570000|2024-10-01 20:46:10|5704.44|5703.74|5704.69|5703.99|5704.69|5703.99|5704.44|5703.74|29
1727815580000|2024-10-01 20:46:20|||||||||26
1727815590000|2024-10-01 20:46:30|5704.94|5704.24|5704.94|5704.24|5704.94|5704.24|5704.94|5704.24|28
1727815600000|2024-10-01 20:46:40|||||||||10
1727815610000|2024-10-01 20:46:50|5704.69|5703.99|5704.69|5703.99|5704.94|5704.24|5704.69|5703.99|24
1727815620000|2024-10-01 20:47:00|5704.81|5704.11|5704.94|5704.24|5704.94|5704.24|5704.81|5704.11|12
1727815630000|2024-10-01 20:47:10|5705.19|5704.49|5704.94|5704.24|5705.19|5704.49|5704.94|5704.24|50
1727815640000|2024-10-01 20:47:20|5704.81|5704.11|5704.69|5703.99|5704.94|5704.24|5704.69|5703.99|25
1727815650000|2024-10-01 20:47:30|||||||||6
1727815660000|2024-10-01 20:47:40|||||||||11
1727815670000|2024-10-01 20:47:50|5704.44|5703.74|5704.69|5703.99|5704.69|5703.99|5704.44|5703.74|18
1727815680000|2024-10-01 20:48:00|||||||||29
1727815690000|2024-10-01 20:48:10|5704.44|5703.74|5704.44|5703.74|5704.44|5703.74|5704.44|5703.74|38
1727815700000|2024-10-01 20:48:20|||||||||1
1727815710000|2024-10-01 20:48:30|5704.69|5703.99|5704.69|5703.99|5704.69|5703.99|5704.69|5703.99|12
1727815720000|2024-10-01 20:48:40|5704.94|5704.24|5704.69|5703.99|5704.94|5704.24|5704.69|5703.99|76
1727815730000|2024-10-01 20:48:50|||||||||10
1727815740000|2024-10-01 20:49:00|5704.94|5704.24|5704.69|5703.99|5704.94|5704.24|5704.69|5703.99|80
1727815750000|2024-10-01 20:49:10|5704.56|5703.86|5704.69|5703.99|5704.69|5703.99|5704.44|5703.74|32
1727815760000|2024-10-01 20:49:20|5704.81|5704.11|5704.94|5704.24|5704.94|5704.24|5704.69|5703.99|39
1727815770000|2024-10-01 20:49:30|||||||||2
1727815780000|2024-10-01 20:49:40|||||||||6
1727815790000|2024-10-01 20:49:50|5704.69|5703.99|5704.69|5703.99|5704.69|5703.99|5704.69|5703.99|19
1727815800000|2024-10-01 20:50:00|5704.94|5704.24|5704.94|5704.24|5705.06|5704.36|5704.94|5704.24|34
1727815810000|2024-10-01 20:50:10|5704.69|5703.99|5704.44|5703.74|5704.69|5703.99|5704.44|5703.74|28
1727815820000|2024-10-01 20:50:20|5704.69|5703.99|5704.69|5703.99|5704.69|5703.99|5704.69|5703.99|143
1727815830000|2024-10-01 20:50:30|5704.56|5703.86|5704.44|5703.74|5704.56|5703.86|5704.44|5703.74|26
1727815840000|2024-10-01 20:50:40|5704.69|5703.99|5704.44|5703.74|5704.69|5703.99|5704.44|5703.74|12
1727815850000|2024-10-01 20:50:50|5704.56|5703.86|5704.69|5703.99|5704.69|5703.99|5704.44|5703.74|47
1727815860000|2024-10-01 20:51:00|||||||||65
1727815870000|2024-10-01 20:51:10|5704.56|5703.86|5704.44|5703.74|5704.56|5703.86|5704.44|5703.74|71
1727815880000|2024-10-01 20:51:20|5704.69|5703.99|5704.44|5703.74|5704.69|5703.99|5704.44|5703.74|73
1727815890000|2024-10-01 20:51:30|||||||||72
1727815900000|2024-10-01 20:51:40|5704.69|5703.99|5704.69|5703.99|5704.69|5703.99|5704.56|5703.86|25
1727815910000|2024-10-01 20:51:50|||||||||6
1727815920000|2024-10-01 20:52:00|||||||||26
1727815930000|2024-10-01 20:52:10|5704.81|5704.11|5704.94|5704.24|5704.94|5704.24|5704.81|5704.11|44
1727815940000|2024-10-01 20:52:20|||||||||30
1727815950000|2024-10-01 20:52:30|||||||||15
1727815960000|2024-10-01 20:52:40|5705.19|5704.49|5705.06|5704.36|5705.19|5704.49|5705.06|5704.36|48
1727815970000|2024-10-01 20:52:50|5705.19|5704.49|5705.19|5704.49|5705.19|5704.49|5704.94|5704.24|13
1727815980000|2024-10-01 20:53:00|5705.31|5704.61|5705.19|5704.49|5705.31|5704.61|5705.19|5704.49|27
1727815990000|2024-10-01 20:53:10|5705.44|5704.74|5705.44|5704.74|5705.44|5704.74|5705.44|5704.74|12
1727816000000|2024-10-01 20:53:20|||||||||18
1727816010000|2024-10-01 20:53:30|5705.19|5704.49|5705.44|5704.74|5705.44|5704.74|5705.19|5704.49|69
1727816020000|2024-10-01 20:53:40|||||||||6
1727816030000|2024-10-01 20:53:50|||||||||11
1727816040000|2024-10-01 20:54:00|||||||||37
1727816050000|2024-10-01 20:54:10|5705.19|5704.49|5705.19|5704.49|5705.19|5704.49|5705.19|5704.49|16
1727816060000|2024-10-01 20:54:20|||||||||13
1727816070000|2024-10-01 20:54:30|5705.31|5704.61|5705.19|5704.49|5705.31|5704.61|5705.19|5704.49|40
1727816080000|2024-10-01 20:54:40|||||||||1
1727816090000|2024-10-01 20:54:50|||||||||17
1727816100000|2024-10-01 20:55:00|5705.31|5704.61|5705.44|5704.74|5705.44|5704.74|5705.19|5704.49|94
1727816110000|2024-10-01 20:55:10|||||||||61
1727816120000|2024-10-01 20:55:20|||||||||4
1727816130000|2024-10-01 20:55:30|5705.19|5704.49|5705.19|5704.49|5705.19|5704.49|5705.19|5704.49|96
1727816140000|2024-10-01 20:55:40|5705.31|5704.61|5705.44|5704.74|5705.44|5704.74|5705.31|5704.61|19
1727816150000|2024-10-01 20:55:50|5705.31|5704.61|5705.31|5704.61|5705.31|5704.61|5705.31|5704.61|65
1727816160000|2024-10-01 20:56:00|5705.44|5704.74|5705.44|5704.74|5705.44|5704.74|5705.44|5704.74|8
1727816170000|2024-10-01 20:56:10|5705.69|5704.99|5705.69|5704.99|5705.69|5704.99|5705.69|5704.99|64
1727816180000|2024-10-01 20:56:20|5705.44|5704.74|5705.56|5704.86|5705.69|5704.99|5705.44|5704.74|98
1727816190000|2024-10-01 20:56:30|5705.44|5704.74|5705.69|5704.99|5705.69|5704.99|5705.44|5704.74|21
1727816200000|2024-10-01 20:56:40|5705.94|5705.24|5705.94|5705.24|5705.94|5705.24|5705.94|5705.24|113
1727816210000|2024-10-01 20:56:50|5705.69|5704.99|5705.94|5705.24|5705.94|5705.24|5705.69|5704.99|70
1727816220000|2024-10-01 20:57:00|5705.69|5704.99|5705.94|5705.24|5705.94|5705.24|5705.69|5704.99|59
1727816230000|2024-10-01 20:57:10|||||||||27
1727816240000|2024-10-01 20:57:20|5706.19|5705.49|5706.19|5705.49|5706.19|5705.49|5706.19|5705.49|118
1727816250000|2024-10-01 20:57:30|5706.31|5705.61|5706.44|5705.74|5706.44|5705.74|5706.19|5705.49|57
1727816260000|2024-10-01 20:57:40|||||||||13
1727816270000|2024-10-01 20:57:50|||||||||41
1727816280000|2024-10-01 20:58:00|5706.56|5705.86|5706.44|5705.74|5706.56|5705.86|5706.44|5705.74|39
1727816290000|2024-10-01 20:58:10|||||||||125
1727816300000|2024-10-01 20:58:20|5706.56|5705.86|5706.69|5705.99|5706.69|5705.99|5706.44|5705.74|40
1727816310000|2024-10-01 20:58:30|5706.44|5705.74|5706.44|5705.74|5706.44|5705.74|5706.44|5705.74|13
1727816320000|2024-10-01 20:58:40|||||||||5
1727816330000|2024-10-01 20:58:50|||||||||18
1727816340000|2024-10-01 20:59:00|5705.19|5704.49|5705.44|5704.74|5705.44|5704.74|5705.19|5704.49|9198
1727816350000|2024-10-01 20:59:10|5705.19|5704.49|5705.81|5705.11|5705.81|5705.11|5705.19|5704.49|100
1727816360000|2024-10-01 20:59:20|5705.69|5704.99|5705.44|5704.74|5705.69|5704.99|5705.44|5704.74|37
1727816370000|2024-10-01 20:59:30|5705.19|5704.49|5704.94|5704.24|5705.31|5704.61|5704.81|5704.11|3046
1727816380000|2024-10-01 20:59:40|5704.81|5704.11|5704.94|5704.24|5704.94|5704.24|5704.81|5704.11|45
1727816390000|2024-10-01 20:59:50|5705.06|5704.36|5705.53|5704.03|5705.64|5704.86|5704.81|5704.03|53
1727816450000|2024-10-01 21:00:50|5705.6|5704.1|5705.75|5704.25|5705.83|5704.33|5705.6|5704.1|0
1727816470000|2024-10-01 21:01:10|5705.83|5704.33|5705.83|5704.33|5705.83|5704.33|5705.83|5704.33|0
1727816480000|2024-10-01 21:01:20|5705.53|5704.03|5705.53|5704.03|5705.53|5704.03|5705.53|5704.03|0
1727816510000|2024-10-01 21:01:50|5705.75|5704.25|5705.57|5704.07|5705.75|5704.25|5705.57|5704.07|0
1727816530000|2024-10-01 21:02:10|5705.53|5704.03|5705.53|5704.03|5705.53|5704.03|5705.53|5704.03|0
1727816540000|2024-10-01 21:02:20|5705.83|5704.33|5705.57|5704.07|5705.83|5704.33|5705.57|5704.07|0
1727816590000|2024-10-01 21:03:10|5705.53|5704.03|5705.53|5704.03|5705.53|5704.03|5705.53|5704.03|0
1727816810000|2024-10-01 21:06:50|5705.57|5704.07|5705.57|5704.07|5705.57|5704.07|5705.57|5704.07|0
1727816830000|2024-10-01 21:07:10|5705.53|5704.03|5705.53|5704.03|5705.53|5704.03|5705.53|5704.03|0
1727816840000|2024-10-01 21:07:20|5705.6|5704.1|5705.57|5704.07|5705.6|5704.1|5705.53|5704.03|0
1727816890000|2024-10-01 21:08:10|5705.53|5704.03|5705.53|5704.03|5705.53|5704.03|5705.53|5704.03|0
1727816910000|2024-10-01 21:08:30|5705.79|5704.29|5706.64|5705.14|5706.64|5705.14|5705.79|5704.29|0
1727816920000|2024-10-01 21:08:40|5706.9|5705.4|5706.9|5705.4|5706.9|5705.4|5706.9|5705.4|0
1727816930000|2024-10-01 21:08:50|5706.05|5704.55|5706.27|5704.77|5706.27|5704.77|5706.01|5704.51|0
1727816940000|2024-10-01 21:09:00|5706.71|5705.21|5706.71|5705.21|5706.71|5705.21|5706.71|5705.21|0
1727816980000|2024-10-01 21:09:40|5706.82|5705.32|5706.82|5705.32|5706.82|5705.32|5706.82|5705.32|0
1727816990000|2024-10-01 21:09:50|5706.31|5704.81|5706.27|5704.77|5706.31|5704.81|5706.27|5704.77|0
1727817000000|2024-10-01 21:10:00|5706.12|5704.62|5706.12|5704.62|5706.12|5704.62|5706.12|5704.62|0
1727817010000|2024-10-01 21:10:10|5706.01|5704.51|5706.01|5704.51|5706.01|5704.51|5706.01|5704.51|0
1727817020000|2024-10-01 21:10:20|5705.75|5704.25|5706.09|5704.59|5706.09|5704.59|5705.75|5704.25|0
1727817190000|2024-10-01 21:13:10|5706.2|5704.7|5706.2|5704.7|5706.2|5704.7|5706.2|5704.7|0
1727817220000|2024-10-01 21:13:40|5706.49|5704.99|5706.49|5704.99|5706.49|5704.99|5706.49|5704.99|0
1727817260000|2024-10-01 21:14:20|5706.23|5704.73|5706.23|5704.73|5706.23|5704.73|5706.23|5704.73|0
1727817430000|2024-10-01 21:17:10|5706.34|5704.84|5706.34|5704.84|5706.34|5704.84|5706.34|5704.84|0
1727817440000|2024-10-01 21:17:20|5706.16|5704.66|5706.23|5704.73|5706.23|5704.73|5706.16|5704.66|0
1727817450000|2024-10-01 21:17:30|5706.2|5704.7|5706.2|5704.7|5706.2|5704.7|5706.2|5704.7|0
1727817490000|2024-10-01 21:18:10|5706.12|5704.62|5706.12|5704.62|5706.12|5704.62|5706.12|5704.62|0
1727817660000|2024-10-01 21:21:00|5706.23|5704.73|5706.23|5704.73|5706.23|5704.73|5706.23|5704.73|0
1727818720000|2024-10-01 21:38:40|5706.31|5704.81|5706.31|5704.81|5706.31|5704.81|5706.31|5704.81|0
1727818750000|2024-10-01 21:39:10|5706.27|5704.77|5706.31|5704.81|5706.31|5704.81|5706.27|5704.77|0
1727818770000|2024-10-01 21:39:30|5706.27|5704.77|5706.27|5704.77|5706.27|5704.77|5706.27|5704.77|0
1727818780000|2024-10-01 21:39:40|5706.31|5704.81|5706.31|5704.81|5706.31|5704.81|5706.31|5704.81|0
1727818890000|2024-10-01 21:41:30|5706.23|5704.73|5706.23|5704.73|5706.23|5704.73|5706.23|5704.73|0
1727818950000|2024-10-01 21:42:30|5706.27|5704.77|5706.23|5704.73|5706.27|5704.77|5706.23|5704.73|0
1727818990000|2024-10-01 21:43:10|5706.31|5704.81|5706.31|5704.81|5706.31|5704.81|5706.31|5704.81|0
1727819060000|2024-10-01 21:44:20|5706.27|5704.77|5706.27|5704.77|5706.27|5704.77|5706.27|5704.77|0
1727819190000|2024-10-01 21:46:30|5706.23|5704.73|5706.23|5704.73|5706.23|5704.73|5706.23|5704.73|0
1727819200000|2024-10-01 21:46:40|5706.12|5704.62|5706.12|5704.62|5706.12|5704.62|5706.12|5704.62|0
1727819250000|2024-10-01 21:47:30|5706.01|5704.51|5706.01|5704.51|5706.01|5704.51|5706.01|5704.51|0
1727819260000|2024-10-01 21:47:40|5706.09|5704.59|5706.12|5704.62|5706.16|5704.66|5706.09|5704.59|0
1727819290000|2024-10-01 21:48:10|5706.16|5704.66|5706.16|5704.66|5706.16|5704.66|5706.16|5704.66|0
1727819310000|2024-10-01 21:48:30|5706.12|5704.62|5706.12|5704.62|5706.12|5704.62|5706.12|5704.62|0
1727819340000|2024-10-01 21:49:00|5706.16|5704.66|5706.16|5704.66|5706.16|5704.66|5706.16|5704.66|0
1727819360000|2024-10-01 21:49:20|5706.12|5704.62|5706.12|5704.62|5706.12|5704.62|5706.12|5704.62|0
1727819370000|2024-10-01 21:49:30|5706.01|5704.51|5706.01|5704.51|5706.01|5704.51|5706.01|5704.51|0
1727819440000|2024-10-01 21:50:40|5705.79|5704.29|5705.79|5704.29|5705.79|5704.29|5705.79|5704.29|0
1727819460000|2024-10-01 21:51:00|5705.38|5703.88|5705.38|5703.88|5705.38|5703.88|5705.38|5703.88|0
1727819600000|2024-10-01 21:53:20|5705.9|5704.4|5705.9|5704.4|5705.9|5704.4|5705.9|5704.4|0
1727819610000|2024-10-01 21:53:30|5706.01|5704.51|5706.01|5704.51|5706.01|5704.51|5706.01|5704.51|0
1727819660000|2024-10-01 21:54:20|5706.12|5704.62|5706.12|5704.62|5706.12|5704.62|5706.12|5704.62|0
1727819700000|2024-10-01 21:55:00|5706.34|5704.84|5706.12|5704.62|5706.34|5704.84|5706.01|5704.51|0
1727819710000|2024-10-01 21:55:10|5706.09|5704.59|5706.09|5704.59|5706.09|5704.59|5706.09|5704.59|0
1727819780000|2024-10-01 21:56:20|5706.12|5704.62|5706.12|5704.62|5706.12|5704.62|5706.12|5704.62|0
1727819810000|2024-10-01 21:56:50|5706.05|5704.55|5706.01|5704.51|5706.12|5704.62|5706.01|5704.51|0
1727819820000|2024-10-01 21:57:00|5706.12|5704.62|5706.12|5704.62|5706.12|5704.62|5705.97|5704.47|0
1727819880000|2024-10-01 21:58:00|5706.27|5704.77|5706.27|5704.77|5706.27|5704.77|5706.27|5704.77|0
1727819890000|2024-10-01 21:58:10|5706.49|5704.99|5706.57|5705.07|5706.71|5705.21|5706.49|5704.99|0
1727819920000|2024-10-01 21:58:40|5706.68|5705.18|5706.68|5705.18|5706.68|5705.18|5706.68|5705.18|0
1727819960000|2024-10-01 21:59:20|5706.93|5705.43|5706.71|5705.21|5706.93|5705.43|5706.68|5705.18|0
1727819970000|2024-10-01 21:59:30|5706.75|5705.25|5706.82|5705.32|5706.82|5705.32|5706.75|5705.25|0
1727819980000|2024-10-01 21:59:40|5706.97|5705.47|5706.97|5705.47|5706.97|5705.47|5706.97|5705.47|0
1727819990000|2024-10-01 21:59:50|5706.71|5705.21|5707.01|5705.51|5707.01|5705.51|5706.71|5705.21|0
1727820000000|2024-10-01 22:00:00|5707.56|5706.86|5709.06|5708.36|5709.06|5708.36|5707.06|5706.36|172
1727820010000|2024-10-01 22:00:10|5708.81|5708.11|5708.81|5708.11|5709.06|5708.36|5708.56|5707.86|71
1727820020000|2024-10-01 22:00:20|5708.94|5708.24|5709.44|5708.74|5710.19|5709.49|5708.94|5708.24|113
1727820030000|2024-10-01 22:00:30|5709.69|5708.99|5709.19|5708.49|5709.94|5709.24|5709.06|5708.36|146
1727820040000|2024-10-01 22:00:40|5709.31|5708.61|5709.06|5708.36|5709.44|5708.74|5709.06|5708.36|18
1727820050000|2024-10-01 22:00:50|5708.94|5708.24|5708.44|5707.74|5709.19|5708.49|5708.44|5707.74|138
1727820060000|2024-10-01 22:01:00|5708.31|5707.61|5708.31|5707.61|5708.69|5707.99|5707.94|5707.24|53
1727820070000|2024-10-01 22:01:10|5708.44|5707.74|5708.94|5708.24|5709.19|5708.49|5708.44|5707.74|36
1727820080000|2024-10-01 22:01:20|5709.06|5708.36|5707.81|5707.11|5709.06|5708.36|5707.56|5706.86|111
1727820090000|2024-10-01 22:01:30|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|3
1727820100000|2024-10-01 22:01:40|5707.44|5706.74|5706.94|5706.24|5707.44|5706.74|5706.94|5706.24|51
1727820110000|2024-10-01 22:01:50|5706.69|5705.99|5706.44|5705.74|5706.69|5705.99|5706.19|5705.49|40
1727820120000|2024-10-01 22:02:00|5706.31|5705.61|5705.69|5704.99|5706.44|5705.74|5705.69|5704.99|43
1727820130000|2024-10-01 22:02:10|5706.06|5705.36|5705.94|5705.24|5706.19|5705.49|5705.81|5705.11|34
1727820140000|2024-10-01 22:02:20|5706.06|5705.36|5704.56|5703.86|5706.06|5705.36|5704.19|5703.49|190
1727820150000|2024-10-01 22:02:30|5704.31|5703.61|5701.69|5700.99|5704.31|5703.61|5701.69|5700.99|248
1727820160000|2024-10-01 22:02:40|5701.56|5700.86|5702.19|5701.49|5702.31|5701.61|5701.56|5700.86|99
1727820170000|2024-10-01 22:02:50|5702.31|5701.61|5702.94|5702.24|5703.19|5702.49|5702.31|5701.61|56
1727820180000|2024-10-01 22:03:00|5703.06|5702.36|5703.06|5702.36|5703.06|5702.36|5702.94|5702.24|13
1727820190000|2024-10-01 22:03:10|5702.94|5702.24|5703.19|5702.49|5703.19|5702.49|5702.94|5702.24|11
1727820200000|2024-10-01 22:03:20|5703.06|5702.36|5702.94|5702.24|5703.06|5702.36|5702.94|5702.24|18
1727820210000|2024-10-01 22:03:30|5703.06|5702.36|5702.56|5701.86|5703.06|5702.36|5702.56|5701.86|8
1727820220000|2024-10-01 22:03:40|5702.44|5701.74|5702.06|5701.36|5702.69|5701.99|5702.06|5701.36|33
1727820230000|2024-10-01 22:03:50|5702.19|5701.49|5702.31|5701.61|5702.31|5701.61|5701.94|5701.24|15
1727820240000|2024-10-01 22:04:00|5702.19|5701.49|5701.31|5700.61|5702.19|5701.49|5701.31|5700.61|111
1727820250000|2024-10-01 22:04:10|5701.19|5700.49|5699.31|5698.61|5701.31|5700.61|5698.56|5697.86|226
1727820260000|2024-10-01 22:04:20|5698.94|5698.24|5699.44|5698.74|5699.44|5698.74|5698.69|5697.99|107
1727820270000|2024-10-01 22:04:30|5699.56|5698.86|5700.19|5699.49|5700.19|5699.49|5699.56|5698.86|50
1727820280000|2024-10-01 22:04:40|5699.94|5699.24|5699.94|5699.24|5699.94|5699.24|5699.81|5699.11|21
1727820290000|2024-10-01 22:04:50|5700.06|5699.36|5699.06|5698.36|5700.19|5699.49|5699.06|5698.36|48
1727820300000|2024-10-01 22:05:00|5698.94|5698.24|5697.56|5696.86|5699.31|5698.61|5697.56|5696.86|119
1727820310000|2024-10-01 22:05:10|5698.06|5697.36|5697.56|5696.86|5698.19|5697.49|5697.44|5696.74|54
1727820320000|2024-10-01 22:05:20|5697.69|5696.99|5698.44|5697.74|5698.44|5697.74|5697.69|5696.99|26
1727820330000|2024-10-01 22:05:30|5698.31|5697.61|5697.94|5697.24|5698.31|5697.61|5697.81|5697.11|22
1727820340000|2024-10-01 22:05:40|5698.06|5697.36|5697.31|5696.61|5698.06|5697.36|5697.31|5696.61|78
1727820350000|2024-10-01 22:05:50|5697.19|5696.49|5697.06|5696.36|5697.69|5696.99|5696.94|5696.24|62
1727820360000|2024-10-01 22:06:00|5696.69|5695.99|5696.94|5696.24|5697.06|5696.36|5696.69|5695.99|30
1727820370000|2024-10-01 22:06:10|5697.06|5696.36|5697.19|5696.49|5697.19|5696.49|5696.94|5696.24|24
1727820380000|2024-10-01 22:06:20|5697.06|5696.36|5697.06|5696.36|5697.19|5696.49|5696.94|5696.24|10
1727820390000|2024-10-01 22:06:30|5696.69|5695.99|5698.19|5697.49|5698.19|5697.49|5696.69|5695.99|111
1727820400000|2024-10-01 22:06:40|5698.31|5697.61|5699.06|5698.36|5699.06|5698.36|5698.19|5697.49|68
1727820410000|2024-10-01 22:06:50|5698.94|5698.24|5699.31|5698.61|5699.56|5698.86|5698.81|5698.11|32
1727820420000|2024-10-01 22:07:00|5699.19|5698.49|5699.31|5698.61|5699.56|5698.86|5699.19|5698.49|42
1727820430000|2024-10-01 22:07:10|5699.44|5698.74|5699.06|5698.36|5699.44|5698.74|5698.69|5697.99|39
1727820440000|2024-10-01 22:07:20|5698.94|5698.24|5699.06|5698.36|5699.06|5698.36|5698.94|5698.24|7
1727820450000|2024-10-01 22:07:30|5698.94|5698.24|5698.94|5698.24|5699.06|5698.36|5698.94|5698.24|11
1727820460000|2024-10-01 22:07:40|5698.69|5697.99|5698.56|5697.86|5698.94|5698.24|5698.56|5697.86|31
1727820470000|2024-10-01 22:07:50|5698.44|5697.74|5698.44|5697.74|5698.56|5697.86|5698.44|5697.74|3
1727820480000|2024-10-01 22:08:00|5698.56|5697.86|5698.56|5697.86|5698.56|5697.86|5698.19|5697.49|16
1727820490000|2024-10-01 22:08:10|5698.69|5697.99|5698.44|5697.74|5698.81|5698.11|5698.19|5697.49|41
1727820500000|2024-10-01 22:08:20|5698.19|5697.49|5698.31|5697.61|5698.31|5697.61|5698.19|5697.49|11
1727820510000|2024-10-01 22:08:30|5698.56|5697.86|5698.69|5697.99|5698.69|5697.99|5698.56|5697.86|3
1727820520000|2024-10-01 22:08:40|5698.81|5698.11|5698.94|5698.24|5698.94|5698.24|5698.81|5698.11|17
1727820530000|2024-10-01 22:08:50|5699.06|5698.36|5699.06|5698.36|5699.06|5698.36|5699.06|5698.36|16
1727820540000|2024-10-01 22:09:00|5699.19|5698.49|5699.44|5698.74|5699.44|5698.74|5699.19|5698.49|20
1727820550000|2024-10-01 22:09:10|5699.31|5698.61|5699.44|5698.74|5699.44|5698.74|5699.31|5698.61|10
1727820570000|2024-10-01 22:09:30|5699.19|5698.49|5698.94|5698.24|5699.19|5698.49|5698.94|5698.24|54
1727820580000|2024-10-01 22:09:40|5698.81|5698.11|5698.94|5698.24|5699.19|5698.49|5698.69|5697.99|25
1727820590000|2024-10-01 22:09:50|5699.06|5698.36|5699.19|5698.49|5699.19|5698.49|5698.81|5698.11|9
1727820600000|2024-10-01 22:10:00|5698.94|5698.24|5698.69|5697.99|5699.06|5698.36|5698.69|5697.99|39
1727820610000|2024-10-01 22:10:10|5698.44|5697.74|5698.06|5697.36|5698.44|5697.74|5698.06|5697.36|32
1727820620000|2024-10-01 22:10:20|5698.19|5697.49|5698.19|5697.49|5698.19|5697.49|5698.19|5697.49|4
1727820630000|2024-10-01 22:10:30|5698.44|5697.74|5698.94|5698.24|5698.94|5698.24|5698.44|5697.74|13
1727820640000|2024-10-01 22:10:40|5699.06|5698.36|5699.31|5698.61|5699.44|5698.74|5698.94|5698.24|20
1727820650000|2024-10-01 22:10:50|5699.44|5698.74|5699.44|5698.74|5699.44|5698.74|5699.44|5698.74|4
1727820660000|2024-10-01 22:11:00|5699.56|5698.86|5699.69|5698.99|5699.94|5699.24|5699.44|5698.74|30
1727820670000|2024-10-01 22:11:10|5699.94|5699.24|5699.94|5699.24|5699.94|5699.24|5699.94|5699.24|28
1727820680000|2024-10-01 22:11:20|5700.19|5699.49|5700.06|5699.36|5700.19|5699.49|5699.94|5699.24|36
1727820690000|2024-10-01 22:11:30|5699.94|5699.24|5699.94|5699.24|5699.94|5699.24|5699.94|5699.24|14
1727820710000|2024-10-01 22:11:50|5700.06|5699.36|5700.06|5699.36|5700.19|5699.49|5700.06|5699.36|12
1727820720000|2024-10-01 22:12:00|5699.94|5699.24|5698.81|5698.11|5699.94|5699.24|5698.69|5697.99|64
1727820730000|2024-10-01 22:12:10|5698.69|5697.99|5698.69|5697.99|5698.81|5698.11|5698.19|5697.49|140
1727820740000|2024-10-01 22:12:20|5698.44|5697.74|5697.81|5697.11|5698.44|5697.74|5697.69|5696.99|47
1727820750000|2024-10-01 22:12:30|5697.69|5696.99|5697.56|5696.86|5697.69|5696.99|5697.44|5696.74|26
1727820760000|2024-10-01 22:12:40|5697.69|5696.99|5697.31|5696.61|5697.69|5696.99|5697.31|5696.61|44
1727820770000|2024-10-01 22:12:50|5697.19|5696.49|5694.69|5693.99|5697.31|5696.61|5694.56|5693.86|346
1727820780000|2024-10-01 22:13:00|5694.44|5693.74|5695.44|5694.74|5695.44|5694.74|5694.44|5693.74|81
1727820790000|2024-10-01 22:13:10|5695.69|5694.99|5695.69|5694.99|5696.06|5695.36|5695.31|5694.61|74
1727820800000|2024-10-01 22:13:20|5695.81|5695.11|5696.44|5695.74|5696.44|5695.74|5695.69|5694.99|34
1727820810000|2024-10-01 22:13:30|5696.56|5695.86|5697.06|5696.36|5697.06|5696.36|5696.56|5695.86|59
1727820820000|2024-10-01 22:13:40|5696.94|5696.24|5697.69|5696.99|5697.69|5696.99|5696.94|5696.24|44
1727820830000|2024-10-01 22:13:50|5697.56|5696.86|5696.44|5695.74|5697.56|5696.86|5696.19|5695.49|49
1727820840000|2024-10-01 22:14:00|5696.19|5695.49|5696.06|5695.36|5696.44|5695.74|5696.06|5695.36|40
1727820850000|2024-10-01 22:14:10|5695.94|5695.24|5696.44|5695.74|5696.69|5695.99|5695.94|5695.24|24
1727820860000|2024-10-01 22:14:20|5696.56|5695.86|5696.69|5695.99|5696.69|5695.99|5696.44|5695.74|7
1727820870000|2024-10-01 22:14:30|5696.44|5695.74|5696.94|5696.24|5696.94|5696.24|5696.44|5695.74|17
1727820880000|2024-10-01 22:14:40|5697.06|5696.36|5696.56|5695.86|5697.06|5696.36|5696.56|5695.86|15
1727820890000|2024-10-01 22:14:50|5696.69|5695.99|5696.56|5695.86|5696.69|5695.99|5696.44|5695.74|17
1727820900000|2024-10-01 22:15:00|5696.44|5695.74|5696.06|5695.36|5696.44|5695.74|5695.94|5695.24|15
1727820910000|2024-10-01 22:15:10|5696.19|5695.49|5697.19|5696.49|5697.19|5696.49|5696.19|5695.49|62
1727820920000|2024-10-01 22:15:20|5696.94|5696.24|5696.94|5696.24|5696.94|5696.24|5696.69|5695.99|14
1727820930000|2024-10-01 22:15:30|5696.81|5696.11|5696.69|5695.99|5696.94|5696.24|5696.69|5695.99|16
1727820940000|2024-10-01 22:15:40|5696.94|5696.24|5696.81|5696.11|5696.94|5696.24|5696.69|5695.99|8
1727820950000|2024-10-01 22:15:50|5696.69|5695.99|5697.19|5696.49|5697.19|5696.49|5696.69|5695.99|24
1727820960000|2024-10-01 22:16:00|5697.31|5696.61|5697.44|5696.74|5697.44|5696.74|5697.31|5696.61|9
1727820970000|2024-10-01 22:16:10|5697.56|5696.86|5697.94|5697.24|5697.94|5697.24|5697.56|5696.86|38
1727820980000|2024-10-01 22:16:20|5698.19|5697.49|5698.19|5697.49|5698.19|5697.49|5698.19|5697.49|9
1727820990000|2024-10-01 22:16:30|5698.44|5697.74|5698.69|5697.99|5698.69|5697.99|5698.44|5697.74|30
1727821000000|2024-10-01 22:16:40|5698.44|5697.74|5698.44|5697.74|5698.69|5697.99|5698.44|5697.74|49
1727821010000|2024-10-01 22:16:50|5697.94|5697.24|5697.94|5697.24|5697.94|5697.24|5697.94|5697.24|33
1727821020000|2024-10-01 22:17:00|5697.69|5696.99|5697.94|5697.24|5697.94|5697.24|5697.69|5696.99|19
1727821030000|2024-10-01 22:17:10|5698.06|5697.36|5698.44|5697.74|5698.44|5697.74|5698.06|5697.36|7
1727821040000|2024-10-01 22:17:20|5698.31|5697.61|5698.44|5697.74|5698.44|5697.74|5698.31|5697.61|8
1727821050000|2024-10-01 22:17:30|||||||||5
1727821060000|2024-10-01 22:17:40|5698.69|5697.99|5698.69|5697.99|5698.69|5697.99|5698.69|5697.99|6
1727821070000|2024-10-01 22:17:50|||||||||4
1727821080000|2024-10-01 22:18:00|5698.44|5697.74|5698.56|5697.86|5698.56|5697.86|5698.44|5697.74|29
1727821090000|2024-10-01 22:18:10|5698.44|5697.74|5698.31|5697.61|5698.44|5697.74|5698.31|5697.61|5
1727821100000|2024-10-01 22:18:20|5698.44|5697.74|5698.44|5697.74|5698.44|5697.74|5698.44|5697.74|0
1727821110000|2024-10-01 22:18:30|5698.31|5697.61|5698.44|5697.74|5698.44|5697.74|5698.19|5697.49|7
1727821120000|2024-10-01 22:18:40|5698.31|5697.61|5698.69|5697.99|5698.69|5697.99|5698.31|5697.61|48
1727821130000|2024-10-01 22:18:50|5698.81|5698.11|5699.44|5698.74|5699.44|5698.74|5698.69|5697.99|18
1727821140000|2024-10-01 22:19:00|5699.19|5698.49|5699.31|5698.61|5699.31|5698.61|5698.94|5698.24|24
1727821150000|2024-10-01 22:19:10|5699.44|5698.74|5699.69|5698.99|5699.69|5698.99|5699.19|5698.49|27
1727821160000|2024-10-01 22:19:20|||||||||27
1727821170000|2024-10-01 22:19:30|5699.44|5698.74|5698.94|5698.24|5699.44|5698.74|5698.94|5698.24|43
1727821180000|2024-10-01 22:19:40|5699.06|5698.36|5699.56|5698.86|5699.69|5698.99|5698.94|5698.24|23
1727821190000|2024-10-01 22:19:50|5699.69|5698.99|5699.69|5698.99|5699.69|5698.99|5699.56|5698.86|4
1727821200000|2024-10-01 22:20:00|5699.94|5699.24|5700.19|5699.49|5700.19|5699.49|5699.94|5699.24|23
1727821210000|2024-10-01 22:20:10|5699.69|5698.99|5699.81|5699.11|5699.81|5699.11|5699.69|5698.99|14
1727821220000|2024-10-01 22:20:20|5699.94|5699.24|5699.94|5699.24|5700.19|5699.49|5699.94|5699.24|8
1727821230000|2024-10-01 22:20:30|5699.69|5698.99|5699.69|5698.99|5699.94|5699.24|5699.69|5698.99|39
1727821240000|2024-10-01 22:20:40|5699.81|5699.11|5699.81|5699.11|5699.81|5699.11|5699.81|5699.11|3
1727821250000|2024-10-01 22:20:50|5699.94|5699.24|5699.94|5699.24|5699.94|5699.24|5699.94|5699.24|0
1727821260000|2024-10-01 22:21:00|5699.69|5698.99|5699.44|5698.74|5699.69|5698.99|5699.44|5698.74|90
1727821270000|2024-10-01 22:21:10|5699.69|5698.99|5699.31|5698.61|5699.69|5698.99|5699.31|5698.61|27
1727821280000|2024-10-01 22:21:20|5699.44|5698.74|5699.44|5698.74|5699.44|5698.74|5699.44|5698.74|2
1727821290000|2024-10-01 22:21:30|5699.56|5698.86|5699.56|5698.86|5699.69|5698.99|5699.56|5698.86|99
1727821300000|2024-10-01 22:21:40|5699.69|5698.99|5699.44|5698.74|5699.69|5698.99|5699.44|5698.74|6
1727821310000|2024-10-01 22:21:50|5699.69|5698.99|5698.94|5698.24|5699.69|5698.99|5698.94|5698.24|47
1727821320000|2024-10-01 22:22:00|5698.69|5697.99|5698.44|5697.74|5698.69|5697.99|5698.44|5697.74|26
1727821330000|2024-10-01 22:22:10|5698.19|5697.49|5698.19|5697.49|5698.19|5697.49|5698.19|5697.49|12
1727821340000|2024-10-01 22:22:20|5698.44|5697.74|5698.44|5697.74|5698.44|5697.74|5698.19|5697.49|14
1727821350000|2024-10-01 22:22:30|5698.31|5697.61|5698.19|5697.49|5698.44|5697.74|5698.19|5697.49|13
1727821360000|2024-10-01 22:22:40|5698.44|5697.74|5698.19|5697.49|5698.44|5697.74|5698.19|5697.49|7
1727821370000|2024-10-01 22:22:50|5698.44|5697.74|5698.19|5697.49|5698.44|5697.74|5698.19|5697.49|17
1727821380000|2024-10-01 22:23:00|5698.31|5697.61|5698.19|5697.49|5698.31|5697.61|5698.19|5697.49|3
1727821390000|2024-10-01 22:23:10|5698.31|5697.61|5698.19|5697.49|5698.31|5697.61|5698.19|5697.49|1
1727821400000|2024-10-01 22:23:20|||||||||3
1727821410000|2024-10-01 22:23:30|5698.31|5697.61|5698.44|5697.74|5698.44|5697.74|5698.31|5697.61|2
1727821420000|2024-10-01 22:23:40|5698.56|5697.86|5698.44|5697.74|5698.56|5697.86|5698.44|5697.74|2
1727821460000|2024-10-01 22:24:20|5697.69|5696.99|5697.69|5696.99|5697.69|5696.99|5697.69|5696.99|29
1727821470000|2024-10-01 22:24:30|||||||||2
1727821480000|2024-10-01 22:24:40|5697.56|5696.86|5697.44|5696.74|5697.69|5696.99|5697.44|5696.74|9
1727821490000|2024-10-01 22:24:50|5697.56|5696.86|5698.44|5697.74|5698.44|5697.74|5697.56|5696.86|19
1727821500000|2024-10-01 22:25:00|5698.31|5697.61|5698.31|5697.61|5698.31|5697.61|5698.19|5697.49|4
1727821510000|2024-10-01 22:25:10|5698.44|5697.74|5698.69|5697.99|5698.69|5697.99|5698.44|5697.74|7
1727821520000|2024-10-01 22:25:20|5698.94|5698.24|5698.94|5698.24|5698.94|5698.24|5698.94|5698.24|5
1727821530000|2024-10-01 22:25:30|5699.06|5698.36|5699.19|5698.49|5699.19|5698.49|5699.06|5698.36|5
1727821540000|2024-10-01 22:25:40|5699.06|5698.36|5699.19|5698.49|5699.19|5698.49|5699.06|5698.36|9
1727821550000|2024-10-01 22:25:50|||||||||2
1727821560000|2024-10-01 22:26:00|||||||||1
1727821570000|2024-10-01 22:26:10|5699.44|5698.74|5699.56|5698.86|5699.56|5698.86|5699.44|5698.74|12
1727821580000|2024-10-01 22:26:20|5699.69|5698.99|5699.69|5698.99|5699.69|5698.99|5699.56|5698.86|5
1727821590000|2024-10-01 22:26:30|5699.94|5699.24|5699.94|5699.24|5699.94|5699.24|5699.94|5699.24|3
1727821600000|2024-10-01 22:26:40|5699.81|5699.11|5699.81|5699.11|5699.81|5699.11|5699.69|5698.99|3
1727821610000|2024-10-01 22:26:50|5699.94|5699.24|5699.69|5698.99|5700.06|5699.36|5699.69|5698.99|22
1727821620000|2024-10-01 22:27:00|5699.56|5698.86|5699.56|5698.86|5699.56|5698.86|5699.44|5698.74|8
1727821640000|2024-10-01 22:27:20|5699.69|5698.99|5699.69|5698.99|5699.69|5698.99|5699.69|5698.99|0
1727821650000|2024-10-01 22:27:30|5699.19|5698.49|5699.19|5698.49|5699.19|5698.49|5698.94|5698.24|16
1727821660000|2024-10-01 22:27:40|5698.94|5698.24|5698.94|5698.24|5698.94|5698.24|5698.94|5698.24|14
1727821670000|2024-10-01 22:27:50|5698.81|5698.11|5698.94|5698.24|5698.94|5698.24|5698.81|5698.11|22
1727821680000|2024-10-01 22:28:00|5698.69|5697.99|5698.44|5697.74|5698.69|5697.99|5698.44|5697.74|9
1727821690000|2024-10-01 22:28:10|5698.31|5697.61|5698.44|5697.74|5698.44|5697.74|5698.06|5697.36|15
1727821700000|2024-10-01 22:28:20|||||||||2
1727821710000|2024-10-01 22:28:30|5698.56|5697.86|5698.44|5697.74|5698.56|5697.86|5698.44|5697.74|8
1727821720000|2024-10-01 22:28:40|5698.31|5697.61|5698.19|5697.49|5698.44|5697.74|5698.19|5697.49|18
1727821730000|2024-10-01 22:28:50|5697.94|5697.24|5697.81|5697.11|5697.94|5697.24|5697.81|5697.11|23
1727821740000|2024-10-01 22:29:00|5697.94|5697.24|5698.06|5697.36|5698.06|5697.36|5697.94|5697.24|5
1727821750000|2024-10-01 22:29:10|5697.94|5697.24|5698.44|5697.74|5698.44|5697.74|5697.94|5697.24|13
1727821760000|2024-10-01 22:29:20|5698.31|5697.61|5698.31|5697.61|5698.44|5697.74|5698.31|5697.61|4
1727821770000|2024-10-01 22:29:30|5698.19|5697.49|5698.19|5697.49|5698.19|5697.49|5698.06|5697.36|4
1727821780000|2024-10-01 22:29:40|5697.94|5697.24|5697.19|5696.49|5697.94|5697.24|5697.19|5696.49|10
1727821790000|2024-10-01 22:29:50|5696.94|5696.24|5696.94|5696.24|5696.94|5696.24|5696.69|5695.99|26
1727821800000|2024-10-01 22:30:00|5696.81|5696.11|5695.69|5694.99|5697.06|5696.36|5695.44|5694.74|184
1727821810000|2024-10-01 22:30:10|5695.81|5695.11|5695.69|5694.99|5695.81|5695.11|5695.56|5694.86|21
1727821820000|2024-10-01 22:30:20|5695.81|5695.11|5696.19|5695.49|5696.19|5695.49|5695.81|5695.11|35
1727821830000|2024-10-01 22:30:30|5696.69|5695.99|5697.19|5696.49|5697.19|5696.49|5696.69|5695.99|47
1727821840000|2024-10-01 22:30:40|5697.31|5696.61|5697.31|5696.61|5697.56|5696.86|5697.19|5696.49|14
1727821850000|2024-10-01 22:30:50|5697.44|5696.74|5697.94|5697.24|5697.94|5697.24|5697.31|5696.61|17
1727821860000|2024-10-01 22:31:00|||||||||1
1727821870000|2024-10-01 22:31:10|5698.06|5697.36|5698.19|5697.49|5698.19|5697.49|5697.69|5696.99|49
1727821880000|2024-10-01 22:31:20|5698.44|5697.74|5697.69|5696.99|5698.81|5698.11|5697.69|5696.99|38
1727821890000|2024-10-01 22:31:30|||||||||3
1727821900000|2024-10-01 22:31:40|5697.44|5696.74|5697.44|5696.74|5697.44|5696.74|5697.44|5696.74|5
1727821910000|2024-10-01 22:31:50|5697.69|5696.99|5698.19|5697.49|5698.19|5697.49|5697.69|5696.99|46
1727821920000|2024-10-01 22:32:00|5698.56|5697.86|5698.94|5698.24|5698.94|5698.24|5698.56|5697.86|30
1727821930000|2024-10-01 22:32:10|5699.06|5698.36|5699.19|5698.49|5699.31|5698.61|5698.94|5698.24|27
1727821940000|2024-10-01 22:32:20|5698.94|5698.24|5698.44|5697.74|5698.94|5698.24|5698.44|5697.74|31
1727821950000|2024-10-01 22:32:30|5698.69|5697.99|5698.69|5697.99|5698.69|5697.99|5698.69|5697.99|4
1727821960000|2024-10-01 22:32:40|5698.56|5697.86|5698.94|5698.24|5698.94|5698.24|5698.56|5697.86|15
1727821970000|2024-10-01 22:32:50|5699.19|5698.49|5699.19|5698.49|5699.19|5698.49|5699.19|5698.49|8
1727821980000|2024-10-01 22:33:00|5699.06|5698.36|5698.94|5698.24|5699.06|5698.36|5698.94|5698.24|16
1727821990000|2024-10-01 22:33:10|5698.81|5698.11|5698.69|5697.99|5698.81|5698.11|5698.69|5697.99|7
1727822000000|2024-10-01 22:33:20|5698.94|5698.24|5699.19|5698.49|5699.19|5698.49|5698.94|5698.24|4
1727822010000|2024-10-01 22:33:30|5698.69|5697.99|5698.44|5697.74|5698.69|5697.99|5698.44|5697.74|19
1727822020000|2024-10-01 22:33:40|||||||||1
1727822030000|2024-10-01 22:33:50|5697.94|5697.24|5697.94|5697.24|5697.94|5697.24|5697.94|5697.24|16
1727822040000|2024-10-01 22:34:00|||||||||2
1727822050000|2024-10-01 22:34:10|5698.19|5697.49|5698.44|5697.74|5698.44|5697.74|5698.19|5697.49|26
1727822060000|2024-10-01 22:34:20|||||||||11
1727822070000|2024-10-01 22:34:30|5698.69|5697.99|5698.69|5697.99|5698.69|5697.99|5698.69|5697.99|8
1727822080000|2024-10-01 22:34:40|5698.81|5698.11|5698.69|5697.99|5698.94|5698.24|5698.69|5697.99|9
1727822090000|2024-10-01 22:34:50|5698.56|5697.86|5698.94|5698.24|5698.94|5698.24|5698.56|5697.86|7
1727822110000|2024-10-01 22:35:10|5699.19|5698.49|5699.31|5698.61|5699.44|5698.74|5699.19|5698.49|13
1727822120000|2024-10-01 22:35:20|5699.44|5698.74|5699.44|5698.74|5699.44|5698.74|5699.44|5698.74|10
1727822130000|2024-10-01 22:35:30|5699.69|5698.99|5699.69|5698.99|5699.69|5698.99|5699.69|5698.99|11
1727822140000|2024-10-01 22:35:40|5699.94|5699.24|5700.19|5699.49|5700.19|5699.49|5699.94|5699.24|45
1727822150000|2024-10-01 22:35:50|||||||||2
1727822160000|2024-10-01 22:36:00|5700.06|5699.36|5700.19|5699.49|5700.19|5699.49|5699.94|5699.24|10
1727822170000|2024-10-01 22:36:10|5700.31|5699.61|5700.31|5699.61|5700.31|5699.61|5700.31|5699.61|11
1727822180000|2024-10-01 22:36:20|5700.19|5699.49|5700.44|5699.74|5700.81|5700.11|5700.19|5699.49|72
1727822190000|2024-10-01 22:36:30|5700.69|5699.99|5701.19|5700.49|5701.19|5700.49|5700.69|5699.99|70
1727822200000|2024-10-01 22:36:40|5700.94|5700.24|5700.94|5700.24|5700.94|5700.24|5700.69|5699.99|25
1727822210000|2024-10-01 22:36:50|||||||||22
1727822220000|2024-10-01 22:37:00|5701.06|5700.36|5700.69|5699.99|5701.06|5700.36|5700.69|5699.99|25
1727822230000|2024-10-01 22:37:10|5700.44|5699.74|5700.44|5699.74|5700.56|5699.86|5700.44|5699.74|26
1727822240000|2024-10-01 22:37:20|5700.56|5699.86|5700.69|5699.99|5700.69|5699.99|5700.56|5699.86|8
1727822250000|2024-10-01 22:37:30|5700.44|5699.74|5700.19|5699.49|5700.44|5699.74|5700.19|5699.49|18
1727822260000|2024-10-01 22:37:40|5700.44|5699.74|5700.44|5699.74|5700.44|5699.74|5700.19|5699.49|6
1727822270000|2024-10-01 22:37:50|5700.19|5699.49|5699.69|5698.99|5700.19|5699.49|5699.69|5698.99|16
1727822290000|2024-10-01 22:38:10|5699.81|5699.11|5699.94|5699.24|5699.94|5699.24|5699.69|5698.99|13
1727822300000|2024-10-01 22:38:20|5700.19|5699.49|5700.19|5699.49|5700.19|5699.49|5700.19|5699.49|6
1727822310000|2024-10-01 22:38:30|||||||||2
1727822320000|2024-10-01 22:38:40|5700.44|5699.74|5700.44|5699.74|5700.44|5699.74|5700.44|5699.74|6
1727822340000|2024-10-01 22:39:00|||||||||2
1727822350000|2024-10-01 22:39:10|5700.56|5699.86|5700.69|5699.99|5700.69|5699.99|5700.56|5699.86|10
1727822360000|2024-10-01 22:39:20|||||||||2
1727822370000|2024-10-01 22:39:30|5700.94|5700.24|5701.19|5700.49|5701.19|5700.49|5700.94|5700.24|43
1727822380000|2024-10-01 22:39:40|5700.94|5700.24|5700.94|5700.24|5701.19|5700.49|5700.94|5700.24|6
1727822390000|2024-10-01 22:39:50|5701.06|5700.36|5700.94|5700.24|5701.06|5700.36|5700.94|5700.24|1
1727822400000|2024-10-01 22:40:00|5701.06|5700.36|5700.56|5699.86|5701.06|5700.36|5700.56|5699.86|10
1727822410000|2024-10-01 22:40:10|5700.44|5699.74|5700.44|5699.74|5700.44|5699.74|5700.31|5699.61|1
1727822420000|2024-10-01 22:40:20|5700.31|5699.61|5700.19|5699.49|5700.44|5699.74|5700.19|5699.49|4
1727822440000|2024-10-01 22:40:40|5700.44|5699.74|5700.44|5699.74|5700.44|5699.74|5700.44|5699.74|8
1727822450000|2024-10-01 22:40:50|5700.06|5699.36|5699.44|5698.74|5700.06|5699.36|5699.44|5698.74|45
1727822460000|2024-10-01 22:41:00|5699.31|5698.61|5699.19|5698.49|5699.31|5698.61|5699.19|5698.49|6
1727822470000|2024-10-01 22:41:10|5699.06|5698.36|5699.19|5698.49|5699.19|5698.49|5699.06|5698.36|22
1727822490000|2024-10-01 22:41:30|5699.31|5698.61|5699.69|5698.99|5699.69|5698.99|5699.31|5698.61|8
1727822500000|2024-10-01 22:41:40|5699.56|5698.86|5699.44|5698.74|5699.56|5698.86|5699.44|5698.74|4
1727822510000|2024-10-01 22:41:50|5699.56|5698.86|5699.56|5698.86|5699.69|5698.99|5699.56|5698.86|1
1727822520000|2024-10-01 22:42:00|5699.69|5698.99|5699.44|5698.74|5699.69|5698.99|5699.44|5698.74|0
1727822530000|2024-10-01 22:42:10|5699.56|5698.86|5699.69|5698.99|5699.81|5699.11|5699.56|5698.86|7
1727822560000|2024-10-01 22:42:40|5699.44|5698.74|5699.44|5698.74|5699.44|5698.74|5699.44|5698.74|8
1727822570000|2024-10-01 22:42:50|5698.94|5698.24|5698.69|5697.99|5698.94|5698.24|5698.44|5697.74|16
1727822580000|2024-10-01 22:43:00|5698.44|5697.74|5698.69|5697.99|5698.69|5697.99|5698.44|5697.74|7
1727822590000|2024-10-01 22:43:10|||||||||7
1727822600000|2024-10-01 22:43:20|||||||||3
1727822610000|2024-10-01 22:43:30|5698.94|5698.24|5698.19|5697.49|5698.94|5698.24|5698.19|5697.49|14
1727822620000|2024-10-01 22:43:40|5697.44|5696.74|5697.44|5696.74|5697.69|5696.99|5697.31|5696.61|49
1727822630000|2024-10-01 22:43:50|5697.19|5696.49|5697.19|5696.49|5697.19|5696.49|5697.06|5696.36|19
1727822640000|2024-10-01 22:44:00|5696.94|5696.24|5697.31|5696.61|5697.31|5696.61|5696.81|5696.11|16
1727822650000|2024-10-01 22:44:10|5697.19|5696.49|5696.69|5695.99|5697.69|5696.99|5696.69|5695.99|78
1727822660000|2024-10-01 22:44:20|5696.44|5695.74|5696.19|5695.49|5696.44|5695.74|5695.94|5695.24|70
1727822670000|2024-10-01 22:44:30|5695.94|5695.24|5695.94|5695.24|5695.94|5695.24|5695.94|5695.24|23
1727822680000|2024-10-01 22:44:40|5695.81|5695.11|5692.44|5691.74|5695.81|5695.11|5692.44|5691.74|518
1727822690000|2024-10-01 22:44:50|5692.56|5691.86|5693.69|5692.99|5693.69|5692.99|5691.94|5691.24|148
1727822700000|2024-10-01 22:45:00|5693.56|5692.86|5694.44|5693.74|5694.44|5693.74|5693.56|5692.86|50
1727822710000|2024-10-01 22:45:10|5694.31|5693.61|5694.69|5693.99|5694.69|5693.99|5694.19|5693.49|27
1727822720000|2024-10-01 22:45:20|5694.94|5694.24|5695.44|5694.74|5695.44|5694.74|5694.94|5694.24|44
1727822730000|2024-10-01 22:45:30|||||||||9
1727822740000|2024-10-01 22:45:40|5695.19|5694.49|5695.19|5694.49|5695.19|5694.49|5695.19|5694.49|16
1727822750000|2024-10-01 22:45:50|5695.06|5694.36|5694.94|5694.24|5695.19|5694.49|5694.94|5694.24|5
1727822760000|2024-10-01 22:46:00|5695.44|5694.74|5695.44|5694.74|5695.44|5694.74|5695.31|5694.61|25
1727822770000|2024-10-01 22:46:10|5695.19|5694.49|5694.94|5694.24|5695.19|5694.49|5694.94|5694.24|33
1727822780000|2024-10-01 22:46:20|5694.69|5693.99|5694.94|5694.24|5694.94|5694.24|5694.69|5693.99|10
1727822790000|2024-10-01 22:46:30|5694.69|5693.99|5694.19|5693.49|5694.69|5693.99|5694.19|5693.49|24
1727822800000|2024-10-01 22:46:40|||||||||10
1727822810000|2024-10-01 22:46:50|5694.44|5693.74|5694.44|5693.74|5694.94|5694.24|5694.44|5693.74|31
1727822820000|2024-10-01 22:47:00|5694.56|5693.86|5694.69|5693.99|5694.69|5693.99|5694.44|5693.74|8
1727822830000|2024-10-01 22:47:10|5694.81|5694.11|5694.94|5694.24|5694.94|5694.24|5694.69|5693.99|7
1727822840000|2024-10-01 22:47:20|||||||||7
1727822860000|2024-10-01 22:47:40|5694.69|5693.99|5694.69|5693.99|5694.69|5693.99|5694.69|5693.99|9
1727822870000|2024-10-01 22:47:50|5695.44|5694.74|5695.44|5694.74|5695.44|5694.74|5695.31|5694.61|23
1727822880000|2024-10-01 22:48:00|5695.69|5694.99|5695.69|5694.99|5695.69|5694.99|5695.69|5694.99|5
1727822890000|2024-10-01 22:48:10|5695.94|5695.24|5695.94|5695.24|5696.19|5695.49|5695.94|5695.24|20
1727822900000|2024-10-01 22:48:20|5696.06|5695.36|5695.69|5694.99|5696.06|5695.36|5695.69|5694.99|12
1727822910000|2024-10-01 22:48:30|5695.56|5694.86|5695.44|5694.74|5695.69|5694.99|5695.44|5694.74|16
1727822920000|2024-10-01 22:48:40|5695.69|5694.99|5695.94|5695.24|5695.94|5695.24|5695.69|5694.99|21
1727822930000|2024-10-01 22:48:50|5696.19|5695.49|5696.44|5695.74|5696.44|5695.74|5696.19|5695.49|12
1727822940000|2024-10-01 22:49:00|5696.69|5695.99|5696.69|5695.99|5696.69|5695.99|5696.19|5695.49|53
1727822950000|2024-10-01 22:49:10|5696.81|5696.11|5696.69|5695.99|5696.81|5696.11|5696.69|5695.99|9
1727822960000|2024-10-01 22:49:20|5696.44|5695.74|5696.69|5695.99|5696.69|5695.99|5696.44|5695.74|24
1727822970000|2024-10-01 22:49:30|5696.44|5695.74|5695.94|5695.24|5696.44|5695.74|5695.94|5695.24|13
1727822980000|2024-10-01 22:49:40|5695.69|5694.99|5693.69|5692.99|5695.69|5694.99|5693.69|5692.99|103
1727822990000|2024-10-01 22:49:50|5693.94|5693.24|5693.94|5693.24|5694.19|5693.49|5693.81|5693.11|31
1727823000000|2024-10-01 22:50:00|5692.94|5692.24|5693.19|5692.49|5694.06|5693.36|5692.94|5692.24|260
1727823010000|2024-10-01 22:50:10|5693.31|5692.61|5692.94|5692.24|5693.44|5692.74|5692.44|5691.74|145
1727823020000|2024-10-01 22:50:20|5692.81|5692.11|5693.94|5693.24|5693.94|5693.24|5692.81|5692.11|34
1727823030000|2024-10-01 22:50:30|5693.81|5693.11|5694.19|5693.49|5694.19|5693.49|5693.69|5692.99|21
1727823040000|2024-10-01 22:50:40|5694.06|5693.36|5694.19|5693.49|5694.19|5693.49|5694.06|5693.36|5
1727823050000|2024-10-01 22:50:50|5693.94|5693.24|5694.44|5693.74|5694.44|5693.74|5693.94|5693.24|9
1727823060000|2024-10-01 22:51:00|5694.19|5693.49|5694.19|5693.49|5694.31|5693.61|5694.19|5693.49|6
1727823070000|2024-10-01 22:51:10|5694.06|5693.36|5694.44|5693.74|5694.44|5693.74|5694.06|5693.36|7
1727823080000|2024-10-01 22:51:20|5694.69|5693.99|5694.69|5693.99|5694.94|5694.24|5694.69|5693.99|39
1727823090000|2024-10-01 22:51:30|5694.44|5693.74|5694.44|5693.74|5694.44|5693.74|5694.44|5693.74|5
1727823100000|2024-10-01 22:51:40|5694.69|5693.99|5694.69|5693.99|5694.69|5693.99|5694.69|5693.99|14
1727823110000|2024-10-01 22:51:50|5694.44|5693.74|5694.44|5693.74|5694.44|5693.74|5694.44|5693.74|14
1727823120000|2024-10-01 22:52:00|5694.06|5693.36|5694.19|5693.49|5694.19|5693.49|5693.94|5693.24|27
1727823130000|2024-10-01 22:52:10|5693.94|5693.24|5693.69|5692.99|5693.94|5693.24|5693.56|5692.86|26
1727823140000|2024-10-01 22:52:20|5693.94|5693.24|5694.44|5693.74|5694.44|5693.74|5693.94|5693.24|8
1727823150000|2024-10-01 22:52:30|5694.31|5693.61|5694.19|5693.49|5694.44|5693.74|5693.94|5693.24|10
1727823160000|2024-10-01 22:52:40|5694.44|5693.74|5694.94|5694.24|5694.94|5694.24|5694.44|5693.74|15
1727823170000|2024-10-01 22:52:50|5694.81|5694.11|5694.69|5693.99|5694.94|5694.24|5694.44|5693.74|17
1727823180000|2024-10-01 22:53:00|5694.56|5693.86|5694.94|5694.24|5694.94|5694.24|5694.56|5693.86|4
1727823190000|2024-10-01 22:53:10|5695.19|5694.49|5695.19|5694.49|5695.44|5694.74|5695.19|5694.49|51
1727823200000|2024-10-01 22:53:20|5695.06|5694.36|5695.44|5694.74|5695.44|5694.74|5695.06|5694.36|6
1727823210000|2024-10-01 22:53:30|5695.56|5694.86|5695.31|5694.61|5695.69|5694.99|5695.31|5694.61|72
1727823220000|2024-10-01 22:53:40|5695.44|5694.74|5695.19|5694.49|5695.44|5694.74|5695.19|5694.49|2
1727823230000|2024-10-01 22:53:50|5694.94|5694.24|5694.69|5693.99|5694.94|5694.24|5694.69|5693.99|13
1727823240000|2024-10-01 22:54:00|5694.94|5694.24|5694.94|5694.24|5694.94|5694.24|5694.94|5694.24|9
1727823250000|2024-10-01 22:54:10|5695.19|5694.49|5695.19|5694.49|5695.19|5694.49|5695.19|5694.49|4
1727823260000|2024-10-01 22:54:20|||||||||1
1727823270000|2024-10-01 22:54:30|||||||||5
1727823280000|2024-10-01 22:54:40|5694.94|5694.24|5694.94|5694.24|5695.19|5694.49|5694.94|5694.24|11
1727823290000|2024-10-01 22:54:50|5694.44|5693.74|5694.69|5693.99|5694.69|5693.99|5694.44|5693.74|15
1727823300000|2024-10-01 22:55:00|5694.94|5694.24|5694.94|5694.24|5694.94|5694.24|5694.94|5694.24|8
1727823310000|2024-10-01 22:55:10|5695.19|5694.49|5695.19|5694.49|5695.19|5694.49|5695.19|5694.49|13
1727823320000|2024-10-01 22:55:20|5695.31|5694.61|5695.56|5694.86|5695.69|5694.99|5695.19|5694.49|11
1727823330000|2024-10-01 22:55:30|5695.69|5694.99|5695.69|5694.99|5695.69|5694.99|5695.69|5694.99|2
1727823340000|2024-10-01 22:55:40|||||||||6
1727823350000|2024-10-01 22:55:50|||||||||3
1727823360000|2024-10-01 22:56:00|5695.94|5695.24|5695.94|5695.24|5695.94|5695.24|5695.69|5694.99|10
1727823370000|2024-10-01 22:56:10|5695.81|5695.11|5695.94|5695.24|5695.94|5695.24|5695.81|5695.11|8
1727823380000|2024-10-01 22:56:20|||||||||1
1727823400000|2024-10-01 22:56:40|5696.06|5695.36|5696.19|5695.49|5696.44|5695.74|5695.94|5695.24|20
1727823410000|2024-10-01 22:56:50|5696.44|5695.74|5696.69|5695.99|5696.69|5695.99|5696.44|5695.74|31
1727823420000|2024-10-01 22:57:00|5696.44|5695.74|5696.44|5695.74|5696.44|5695.74|5696.44|5695.74|11
1727823430000|2024-10-01 22:57:10|||||||||1
1727823440000|2024-10-01 22:57:20|5696.69|5695.99|5696.94|5696.24|5696.94|5696.24|5696.69|5695.99|13
1727823450000|2024-10-01 22:57:30|||||||||5
1727823460000|2024-10-01 22:57:40|||||||||2
1727823470000|2024-10-01 22:57:50|5697.19|5696.49|5697.19|5696.49|5697.19|5696.49|5697.19|5696.49|15
1727823480000|2024-10-01 22:58:00|5697.06|5696.36|5697.19|5696.49|5697.19|5696.49|5697.06|5696.36|3
1727823490000|2024-10-01 22:58:10|||||||||13
1727823500000|2024-10-01 22:58:20|5697.06|5696.36|5696.69|5695.99|5697.06|5696.36|5696.44|5695.74|83
1727823510000|2024-10-01 22:58:30|5696.44|5695.74|5696.44|5695.74|5696.44|5695.74|5696.19|5695.49|27
1727823520000|2024-10-01 22:58:40|5696.31|5695.61|5696.19|5695.49|5696.44|5695.74|5696.19|5695.49|3
1727823530000|2024-10-01 22:58:50|5695.94|5695.24|5695.31|5694.61|5696.19|5695.49|5695.19|5694.49|46
1727823540000|2024-10-01 22:59:00|5695.44|5694.74|5695.19|5694.49|5695.44|5694.74|5695.19|5694.49|15
1727823550000|2024-10-01 22:59:10|5694.94|5694.24|5694.94|5694.24|5694.94|5694.24|5694.44|5693.74|39
1727823560000|2024-10-01 22:59:20|5695.06|5694.36|5694.94|5694.24|5695.69|5694.99|5694.94|5694.24|45
1727823570000|2024-10-01 22:59:30|5695.19|5694.49|5695.19|5694.49|5695.19|5694.49|5694.94|5694.24|3
1727823580000|2024-10-01 22:59:40|5695.06|5694.36|5694.94|5694.24|5695.19|5694.49|5694.94|5694.24|2
1727823590000|2024-10-01 22:59:50|5694.69|5693.99|5695.44|5694.74|5695.56|5694.86|5694.69|5693.99|31
1727823600000|2024-10-01 23:00:00|5695.56|5694.86|5696.19|5695.49|5696.19|5695.49|5695.44|5694.74|24
1727823610000|2024-10-01 23:00:10|5696.06|5695.36|5696.19|5695.49|5696.19|5695.49|5695.94|5695.24|4
1727823620000|2024-10-01 23:00:20|5696.31|5695.61|5696.44|5695.74|5696.44|5695.74|5696.31|5695.61|13
1727823630000|2024-10-01 23:00:30|5696.31|5695.61|5696.19|5695.49|5696.44|5695.74|5696.19|5695.49|4
1727823640000|2024-10-01 23:00:40|||||||||3
1727823650000|2024-10-01 23:00:50|5696.44|5695.74|5696.44|5695.74|5696.44|5695.74|5696.44|5695.74|11
1727823660000|2024-10-01 23:01:00|5696.06|5695.36|5695.94|5695.24|5696.19|5695.49|5695.94|5695.24|30
1727823670000|2024-10-01 23:01:10|5695.69|5694.99|5695.69|5694.99|5695.69|5694.99|5695.69|5694.99|6
1727823680000|2024-10-01 23:01:20|5695.81|5695.11|5695.69|5694.99|5695.81|5695.11|5695.69|5694.99|0
1727823700000|2024-10-01 23:01:40|5695.44|5694.74|5695.44|5694.74|5695.69|5694.99|5695.44|5694.74|11
1727823710000|2024-10-01 23:01:50|5695.56|5694.86|5695.44|5694.74|5695.56|5694.86|5695.31|5694.61|4
1727823720000|2024-10-01 23:02:00|5695.31|5694.61|5695.44|5694.74|5695.44|5694.74|5695.31|5694.61|3
1727823740000|2024-10-01 23:02:20|5695.31|5694.61|5694.94|5694.24|5695.31|5694.61|5694.94|5694.24|4
1727823750000|2024-10-01 23:02:30|5695.19|5694.49|5694.69|5693.99|5695.19|5694.49|5694.69|5693.99|21
1727823760000|2024-10-01 23:02:40|5694.81|5694.11|5694.44|5693.74|5694.81|5694.11|5694.44|5693.74|6
1727823770000|2024-10-01 23:02:50|5694.69|5693.99|5694.69|5693.99|5694.69|5693.99|5694.69|5693.99|4
1727823780000|2024-10-01 23:03:00|5695.19|5694.49|5695.19|5694.49|5695.19|5694.49|5695.06|5694.36|12
1727823790000|2024-10-01 23:03:10|5695.44|5694.74|5695.44|5694.74|5695.44|5694.74|5695.31|5694.61|4
1727823800000|2024-10-01 23:03:20|5695.31|5694.61|5695.19|5694.49|5695.44|5694.74|5695.19|5694.49|13
1727823810000|2024-10-01 23:03:30|5695.44|5694.74|5695.44|5694.74|5695.44|5694.74|5695.31|5694.61|2
1727823830000|2024-10-01 23:03:50|5695.69|5694.99|5695.94|5695.24|5695.94|5695.24|5695.69|5694.99|19
1727823840000|2024-10-01 23:04:00|||||||||4
1727823850000|2024-10-01 23:04:10|5695.69|5694.99|5695.69|5694.99|5695.69|5694.99|5695.69|5694.99|5
1727823860000|2024-10-01 23:04:20|5695.81|5695.11|5696.69|5695.99|5696.69|5695.99|5695.81|5695.11|59
1727823870000|2024-10-01 23:04:30|5696.81|5696.11|5697.06|5696.36|5697.31|5696.61|5696.81|5696.11|37
1727823880000|2024-10-01 23:04:40|5697.19|5696.49|5697.44|5696.74|5697.44|5696.74|5697.06|5696.36|21
1727823890000|2024-10-01 23:04:50|5697.19|5696.49|5696.44|5695.74|5697.19|5696.49|5696.44|5695.74|37
1727823900000|2024-10-01 23:05:00|||||||||8
1727823910000|2024-10-01 23:05:10|||||||||1
1727823920000|2024-10-01 23:05:20|5696.31|5695.61|5696.19|5695.49|5696.31|5695.61|5696.19|5695.49|9
1727823930000|2024-10-01 23:05:30|||||||||4
1727823940000|2024-10-01 23:05:40|5696.44|5695.74|5696.44|5695.74|5696.44|5695.74|5696.44|5695.74|2
1727823950000|2024-10-01 23:05:50|5696.31|5695.61|5696.31|5695.61|5696.44|5695.74|5696.19|5695.49|5
1727823960000|2024-10-01 23:06:00|5696.44|5695.74|5696.31|5695.61|5696.44|5695.74|5696.19|5695.49|9
1727823970000|2024-10-01 23:06:10|5696.44|5695.74|5694.94|5694.24|5696.44|5695.74|5694.94|5694.24|47
1727823980000|2024-10-01 23:06:20|5694.81|5694.11|5694.94|5694.24|5694.94|5694.24|5694.44|5693.74|39
1727823990000|2024-10-01 23:06:30|5694.56|5693.86|5694.44|5693.74|5694.69|5693.99|5694.44|5693.74|11
1727824000000|2024-10-01 23:06:40|5694.56|5693.86|5694.94|5694.24|5694.94|5694.24|5694.56|5693.86|8
1727824010000|2024-10-01 23:06:50|5695.19|5694.49|5694.94|5694.24|5695.19|5694.49|5694.94|5694.24|36
1727824020000|2024-10-01 23:07:00|5695.06|5694.36|5694.44|5693.74|5695.06|5694.36|5694.44|5693.74|11
1727824030000|2024-10-01 23:07:10|5694.69|5693.99|5694.69|5693.99|5694.69|5693.99|5694.69|5693.99|3
1727824040000|2024-10-01 23:07:20|5694.94|5694.24|5695.06|5694.36|5695.19|5694.49|5694.94|5694.24|17
1727824050000|2024-10-01 23:07:30|5694.94|5694.24|5695.06|5694.36|5695.06|5694.36|5694.94|5694.24|2
1727824060000|2024-10-01 23:07:40|5695.19|5694.49|5695.19|5694.49|5695.19|5694.49|5695.19|5694.49|0
1727824070000|2024-10-01 23:07:50|5695.44|5694.74|5695.69|5694.99|5695.69|5694.99|5695.44|5694.74|13
1727824080000|2024-10-01 23:08:00|5695.81|5695.11|5695.81|5695.11|5695.81|5695.11|5695.81|5695.11|9
1727824090000|2024-10-01 23:08:10|5695.69|5694.99|5696.44|5695.74|5696.44|5695.74|5695.69|5694.99|21
1727824100000|2024-10-01 23:08:20|5696.56|5695.86|5696.44|5695.74|5696.69|5695.99|5696.44|5695.74|10
1727824110000|2024-10-01 23:08:30|5696.94|5696.24|5696.94|5696.24|5696.94|5696.24|5696.94|5696.24|41
1727824120000|2024-10-01 23:08:40|5697.19|5696.49|5697.44|5696.74|5697.44|5696.74|5697.19|5696.49|14
1727824130000|2024-10-01 23:08:50|5697.69|5696.99|5697.69|5696.99|5697.69|5696.99|5697.44|5696.74|34
1727824140000|2024-10-01 23:09:00|5697.56|5696.86|5697.94|5697.24|5697.94|5697.24|5697.44|5696.74|68
1727824150000|2024-10-01 23:09:10|5697.69|5696.99|5696.94|5696.24|5697.69|5696.99|5696.94|5696.24|42
1727824160000|2024-10-01 23:09:20|5696.81|5696.11|5696.19|5695.49|5696.94|5696.24|5696.19|5695.49|13
1727824170000|2024-10-01 23:09:30|5695.94|5695.24|5695.94|5695.24|5696.19|5695.49|5695.94|5695.24|6
1727824180000|2024-10-01 23:09:40|5696.19|5695.49|5696.19|5695.49|5696.19|5695.49|5696.19|5695.49|7
1727824190000|2024-10-01 23:09:50|5696.06|5695.36|5696.06|5695.36|5696.06|5695.36|5696.06|5695.36|10
1727824200000|2024-10-01 23:10:00|5695.94|5695.24|5695.94|5695.24|5696.06|5695.36|5695.94|5695.24|1
1727824210000|2024-10-01 23:10:10|5696.06|5695.36|5696.19|5695.49|5696.19|5695.49|5696.06|5695.36|11
1727824220000|2024-10-01 23:10:20|5696.06|5695.36|5696.19|5695.49|5696.19|5695.49|5696.06|5695.36|5
1727824230000|2024-10-01 23:10:30|5696.44|5695.74|5696.44|5695.74|5696.44|5695.74|5696.44|5695.74|10
1727824240000|2024-10-01 23:10:40|5696.69|5695.99|5696.69|5695.99|5696.69|5695.99|5696.69|5695.99|6
1727824250000|2024-10-01 23:10:50|5696.81|5696.11|5696.94|5696.24|5696.94|5696.24|5696.81|5696.11|5
1727824260000|2024-10-01 23:11:00|||||||||2
1727824270000|2024-10-01 23:11:10|||||||||1
1727824280000|2024-10-01 23:11:20|5697.19|5696.49|5697.19|5696.49|5697.19|5696.49|5697.19|5696.49|15
1727824290000|2024-10-01 23:11:30|5696.69|5695.99|5696.69|5695.99|5696.69|5695.99|5696.69|5695.99|23
1727824300000|2024-10-01 23:11:40|5696.94|5696.24|5696.94|5696.24|5696.94|5696.24|5696.94|5696.24|13
1727824310000|2024-10-01 23:11:50|5697.19|5696.49|5697.19|5696.49|5697.19|5696.49|5697.19|5696.49|3
1727824330000|2024-10-01 23:12:10|||||||||1
1727824340000|2024-10-01 23:12:20|5697.44|5696.74|5697.44|5696.74|5697.44|5696.74|5697.19|5696.49|32
1727824350000|2024-10-01 23:12:30|5697.31|5696.61|5697.19|5696.49|5697.44|5696.74|5696.94|5696.24|25
1727824360000|2024-10-01 23:12:40|5697.69|5696.99|5697.69|5696.99|5697.69|5696.99|5697.56|5696.86|10
1727824380000|2024-10-01 23:13:00|5697.94|5697.24|5697.94|5697.24|5697.94|5697.24|5697.94|5697.24|15
1727824390000|2024-10-01 23:13:10|5698.19|5697.49|5698.44|5697.74|5698.44|5697.74|5698.19|5697.49|69
1727824400000|2024-10-01 23:13:20|5698.31|5697.61|5698.19|5697.49|5698.44|5697.74|5698.19|5697.49|26
1727824410000|2024-10-01 23:13:30|5698.44|5697.74|5697.94|5697.24|5698.44|5697.74|5697.94|5697.24|8
1727824420000|2024-10-01 23:13:40|||||||||5
1727824430000|2024-10-01 23:13:50|||||||||6
1727824440000|2024-10-01 23:14:00|5697.69|5696.99|5697.56|5696.86|5697.69|5696.99|5697.56|5696.86|8
1727824450000|2024-10-01 23:14:10|5697.69|5696.99|5697.44|5696.74|5697.69|5696.99|5697.19|5696.49|12
1727824460000|2024-10-01 23:14:20|||||||||1
1727824470000|2024-10-01 23:14:30|5697.69|5696.99|5697.94|5697.24|5697.94|5697.24|5697.69|5696.99|23
1727824480000|2024-10-01 23:14:40|5698.19|5697.49|5698.44|5697.74|5698.44|5697.74|5698.06|5697.36|24
1727824490000|2024-10-01 23:14:50|||||||||3
1727824500000|2024-10-01 23:15:00|5698.19|5697.49|5698.44|5697.74|5698.69|5697.99|5698.19|5697.49|57
1727824510000|2024-10-01 23:15:10|5698.56|5697.86|5698.69|5697.99|5699.19|5698.49|5698.44|5697.74|59
1727824520000|2024-10-01 23:15:20|5698.44|5697.74|5698.56|5697.86|5698.69|5697.99|5698.44|5697.74|8
1727824530000|2024-10-01 23:15:30|5698.44|5697.74|5698.69|5697.99|5698.69|5697.99|5698.44|5697.74|20
1727824540000|2024-10-01 23:15:40|||||||||3
1727824550000|2024-10-01 23:15:50|5698.56|5697.86|5698.69|5697.99|5698.69|5697.99|5698.44|5697.74|24
1727824560000|2024-10-01 23:16:00|5698.56|5697.86|5698.69|5697.99|5698.69|5697.99|5698.44|5697.74|4
1727824570000|2024-10-01 23:16:10|5698.94|5698.24|5698.69|5697.99|5699.19|5698.49|5698.69|5697.99|22
1727824580000|2024-10-01 23:16:20|||||||||5
1727824590000|2024-10-01 23:16:30|5698.81|5698.11|5698.69|5697.99|5698.94|5698.24|5698.69|5697.99|68
1727824600000|2024-10-01 23:16:40|5699.19|5698.49|5699.19|5698.49|5699.19|5698.49|5699.19|5698.49|34
1727824610000|2024-10-01 23:16:50|5698.94|5698.24|5698.69|5697.99|5699.19|5698.49|5698.69|5697.99|24
1727824620000|2024-10-01 23:17:00|5698.94|5698.24|5698.81|5698.11|5698.94|5698.24|5698.69|5697.99|16
1727824630000|2024-10-01 23:17:10|5698.69|5697.99|5698.69|5697.99|5698.94|5698.24|5698.69|5697.99|13
1727824640000|2024-10-01 23:17:20|5698.56|5697.86|5698.19|5697.49|5698.56|5697.86|5698.19|5697.49|12
1727824650000|2024-10-01 23:17:30|||||||||15
1727824660000|2024-10-01 23:17:40|5698.31|5697.61|5698.31|5697.61|5698.44|5697.74|5698.31|5697.61|20
1727824670000|2024-10-01 23:17:50|5698.44|5697.74|5699.19|5698.49|5699.19|5698.49|5698.44|5697.74|38
1727824680000|2024-10-01 23:18:00|5699.44|5698.74|5698.94|5698.24|5699.44|5698.74|5698.94|5698.24|10
1727824690000|2024-10-01 23:18:10|5698.69|5697.99|5698.44|5697.74|5698.69|5697.99|5698.44|5697.74|11
1727824700000|2024-10-01 23:18:20|5698.06|5697.36|5697.44|5696.74|5698.06|5697.36|5697.44|5696.74|46
1727824710000|2024-10-01 23:18:30|5697.19|5696.49|5697.19|5696.49|5697.19|5696.49|5697.06|5696.36|22
1727824720000|2024-10-01 23:18:40|5697.44|5696.74|5697.19|5696.49|5697.69|5696.99|5697.19|5696.49|31
1727824730000|2024-10-01 23:18:50|5697.06|5696.36|5696.44|5695.74|5697.06|5696.36|5696.44|5695.74|35
1727824740000|2024-10-01 23:19:00|5696.56|5695.86|5696.44|5695.74|5696.69|5695.99|5696.44|5695.74|13
1727824750000|2024-10-01 23:19:10|5696.56|5695.86|5696.44|5695.74|5696.56|5695.86|5696.44|5695.74|3
1727824760000|2024-10-01 23:19:20|5696.19|5695.49|5696.56|5695.86|5696.56|5695.86|5695.81|5695.11|59
1727824770000|2024-10-01 23:19:30|5696.69|5695.99|5696.44|5695.74|5696.69|5695.99|5696.44|5695.74|9
1727824780000|2024-10-01 23:19:40|5696.31|5695.61|5696.44|5695.74|5696.56|5695.86|5696.31|5695.61|1
1727824790000|2024-10-01 23:19:50|5696.19|5695.49|5696.44|5695.74|5696.44|5695.74|5696.19|5695.49|23
1727824800000|2024-10-01 23:20:00|5695.94|5695.24|5695.94|5695.24|5695.94|5695.24|5695.94|5695.24|15
1727824810000|2024-10-01 23:20:10|5695.69|5694.99|5695.69|5694.99|5695.69|5694.99|5695.69|5694.99|20
1727824830000|2024-10-01 23:20:30|5695.56|5694.86|5695.69|5694.99|5695.69|5694.99|5695.44|5694.74|13
1727824840000|2024-10-01 23:20:40|5695.44|5694.74|5695.44|5694.74|5695.44|5694.74|5695.44|5694.74|13
1727824850000|2024-10-01 23:20:50|||||||||2
1727824860000|2024-10-01 23:21:00|||||||||1
1727824870000|2024-10-01 23:21:10|5695.31|5694.61|5695.69|5694.99|5695.69|5694.99|5695.31|5694.61|10
1727824880000|2024-10-01 23:21:20|5695.44|5694.74|5695.44|5694.74|5695.44|5694.74|5695.44|5694.74|10
1727824890000|2024-10-01 23:21:30|5694.94|5694.24|5695.19|5694.49|5695.19|5694.49|5694.94|5694.24|34
1727824900000|2024-10-01 23:21:40|5695.31|5694.61|5695.19|5694.49|5695.31|5694.61|5695.19|5694.49|8
1727824910000|2024-10-01 23:21:50|5695.44|5694.74|5695.19|5694.49|5695.44|5694.74|5695.19|5694.49|18
1727824920000|2024-10-01 23:22:00|5695.06|5694.36|5694.94|5694.24|5695.06|5694.36|5694.94|5694.24|26
1727824930000|2024-10-01 23:22:10|5695.06|5694.36|5695.06|5694.36|5695.06|5694.36|5695.06|5694.36|3
1727824940000|2024-10-01 23:22:20|5695.19|5694.49|5695.44|5694.74|5695.44|5694.74|5695.19|5694.49|11
1727824950000|2024-10-01 23:22:30|5694.94|5694.24|5694.94|5694.24|5694.94|5694.24|5694.94|5694.24|85
1727824960000|2024-10-01 23:22:40|5695.06|5694.36|5694.94|5694.24|5695.06|5694.36|5694.69|5693.99|21
1727824970000|2024-10-01 23:22:50|5695.06|5694.36|5694.19|5693.49|5695.06|5694.36|5694.19|5693.49|84
1727824980000|2024-10-01 23:23:00|5693.94|5693.24|5693.94|5693.24|5694.19|5693.49|5693.94|5693.24|43
1727824990000|2024-10-01 23:23:10|5693.44|5692.74|5694.19|5693.49|5694.19|5693.49|5693.44|5692.74|77
1727825000000|2024-10-01 23:23:20|5694.44|5693.74|5695.19|5694.49|5695.19|5694.49|5694.44|5693.74|44
1727825010000|2024-10-01 23:23:30|5695.44|5694.74|5695.44|5694.74|5695.44|5694.74|5695.44|5694.74|3
1727825020000|2024-10-01 23:23:40|5694.69|5693.99|5694.69|5693.99|5694.69|5693.99|5694.69|5693.99|33
1727825030000|2024-10-01 23:23:50|5693.94|5693.24|5693.94|5693.24|5694.06|5693.36|5693.69|5692.99|46
1727825040000|2024-10-01 23:24:00|5694.06|5693.36|5693.69|5692.99|5694.19|5693.49|5693.69|5692.99|40
1727825050000|2024-10-01 23:24:10|5693.94|5693.24|5693.94|5693.24|5694.19|5693.49|5693.94|5693.24|25
1727825060000|2024-10-01 23:24:20|5694.06|5693.36|5694.19|5693.49|5694.19|5693.49|5693.81|5693.11|51
1727825070000|2024-10-01 23:24:30|5693.94|5693.24|5693.44|5692.74|5694.19|5693.49|5693.44|5692.74|47
1727825080000|2024-10-01 23:24:40|5693.19|5692.49|5692.94|5692.24|5693.44|5692.74|5692.94|5692.24|19
1727825090000|2024-10-01 23:24:50|5693.06|5692.36|5693.19|5692.49|5693.44|5692.74|5693.06|5692.36|21
1727825100000|2024-10-01 23:25:00|5692.94|5692.24|5693.44|5692.74|5693.44|5692.74|5692.69|5691.99|43
1727825110000|2024-10-01 23:25:10|5693.56|5692.86|5693.69|5692.99|5693.94|5693.24|5693.56|5692.86|54
1727825120000|2024-10-01 23:25:20|5693.81|5693.11|5693.81|5693.11|5693.94|5693.24|5693.69|5692.99|11
1727825130000|2024-10-01 23:25:30|5693.94|5693.24|5693.94|5693.24|5693.94|5693.24|5693.94|5693.24|16
1727825140000|2024-10-01 23:25:40|5693.69|5692.99|5693.69|5692.99|5693.69|5692.99|5693.69|5692.99|8
1727825160000|2024-10-01 23:26:00|5693.94|5693.24|5691.31|5690.61|5693.94|5693.24|5690.44|5689.74|861
1727825170000|2024-10-01 23:26:10|5691.44|5690.74|5689.81|5689.11|5691.44|5690.74|5689.69|5688.99|388
1727825180000|2024-10-01 23:26:20|5689.69|5688.99|5689.94|5689.24|5690.81|5690.11|5689.69|5688.99|97
1727825190000|2024-10-01 23:26:30|5690.19|5689.49|5690.94|5690.24|5691.19|5690.49|5690.19|5689.49|45
1727825200000|2024-10-01 23:26:40|5691.19|5690.49|5690.44|5689.74|5691.19|5690.49|5690.44|5689.74|116
1727825210000|2024-10-01 23:26:50|5690.19|5689.49|5690.19|5689.49|5690.19|5689.49|5689.69|5688.99|93
1727825220000|2024-10-01 23:27:00|5690.44|5689.74|5690.44|5689.74|5690.44|5689.74|5690.19|5689.49|24
1727825230000|2024-10-01 23:27:10|5689.94|5689.24|5690.19|5689.49|5690.19|5689.49|5689.94|5689.24|61
1727825240000|2024-10-01 23:27:20|5689.94|5689.24|5689.44|5688.74|5689.94|5689.24|5689.31|5688.61|58
1727825250000|2024-10-01 23:27:30|5689.56|5688.86|5689.81|5689.11|5689.94|5689.24|5689.56|5688.86|59
1727825260000|2024-10-01 23:27:40|5689.94|5689.24|5689.94|5689.24|5689.94|5689.24|5689.94|5689.24|76
1727825270000|2024-10-01 23:27:50|5689.81|5689.11|5689.69|5688.99|5689.94|5689.24|5689.44|5688.74|29
1727825280000|2024-10-01 23:28:00|5689.44|5688.74|5689.94|5689.24|5689.94|5689.24|5689.44|5688.74|62
1727825290000|2024-10-01 23:28:10|5690.69|5689.99|5690.94|5690.24|5690.94|5690.24|5690.69|5689.99|64
1727825300000|2024-10-01 23:28:20|5690.81|5690.11|5691.69|5690.99|5691.69|5690.99|5690.81|5690.11|131
1727825310000|2024-10-01 23:28:30|5691.94|5691.24|5691.94|5691.24|5691.94|5691.24|5691.81|5691.11|9
1727825320000|2024-10-01 23:28:40|5691.69|5690.99|5691.69|5690.99|5691.69|5690.99|5691.69|5690.99|10
1727825330000|2024-10-01 23:28:50|5691.94|5691.24|5692.19|5691.49|5692.19|5691.49|5691.94|5691.24|45
1727825340000|2024-10-01 23:29:00|5692.69|5691.99|5692.44|5691.74|5692.69|5691.99|5692.44|5691.74|48
1727825350000|2024-10-01 23:29:10|5692.56|5691.86|5692.69|5691.99|5692.69|5691.99|5692.56|5691.86|9
1727825360000|2024-10-01 23:29:20|5692.94|5692.24|5692.94|5692.24|5692.94|5692.24|5692.69|5691.99|35
1727825370000|2024-10-01 23:29:30|5692.81|5692.11|5692.94|5692.24|5692.94|5692.24|5692.69|5691.99|16
1727825380000|2024-10-01 23:29:40|5692.69|5691.99|5692.69|5691.99|5692.69|5691.99|5692.69|5691.99|22
1727825390000|2024-10-01 23:29:50|5692.56|5691.86|5692.44|5691.74|5692.69|5691.99|5692.44|5691.74|4
1727825400000|2024-10-01 23:30:00|5692.19|5691.49|5692.19|5691.49|5692.19|5691.49|5692.19|5691.49|18
1727825410000|2024-10-01 23:30:10|5691.94|5691.24|5691.69|5690.99|5691.94|5691.24|5691.69|5690.99|33
1727825420000|2024-10-01 23:30:20|5691.56|5690.86|5692.19|5691.49|5692.44|5691.74|5691.56|5690.86|36
1727825430000|2024-10-01 23:30:30|5692.31|5691.61|5692.44|5691.74|5692.56|5691.86|5692.31|5691.61|7
1727825440000|2024-10-01 23:30:40|5692.56|5691.86|5692.44|5691.74|5692.56|5691.86|5692.44|5691.74|17
1727825450000|2024-10-01 23:30:50|5692.31|5691.61|5692.31|5691.61|5692.44|5691.74|5692.31|5691.61|9
1727825460000|2024-10-01 23:31:00|5692.44|5691.74|5692.19|5691.49|5692.44|5691.74|5692.19|5691.49|7
1727825470000|2024-10-01 23:31:10|5692.44|5691.74|5692.44|5691.74|5692.44|5691.74|5692.31|5691.61|8
1727825480000|2024-10-01 23:31:20|5692.56|5691.86|5692.44|5691.74|5692.56|5691.86|5692.44|5691.74|6
1727825490000|2024-10-01 23:31:30|5692.69|5691.99|5692.69|5691.99|5692.69|5691.99|5692.69|5691.99|34
1727825500000|2024-10-01 23:31:40|5692.56|5691.86|5692.44|5691.74|5692.56|5691.86|5692.44|5691.74|4
1727825510000|2024-10-01 23:31:50|||||||||2
1727825520000|2024-10-01 23:32:00|5692.69|5691.99|5692.81|5692.11|5692.81|5692.11|5692.69|5691.99|14
1727825530000|2024-10-01 23:32:10|5692.69|5691.99|5693.19|5692.49|5693.19|5692.49|5692.69|5691.99|10
1727825540000|2024-10-01 23:32:20|5693.06|5692.36|5693.44|5692.74|5693.44|5692.74|5693.06|5692.36|33
1727825550000|2024-10-01 23:32:30|5693.69|5692.99|5693.44|5692.74|5693.69|5692.99|5693.44|5692.74|17
1727825560000|2024-10-01 23:32:40|5693.69|5692.99|5693.69|5692.99|5693.69|5692.99|5693.69|5692.99|4
1727825570000|2024-10-01 23:32:50|||||||||6
1727825580000|2024-10-01 23:33:00|5693.94|5693.24|5694.19|5693.49|5694.44|5693.74|5693.94|5693.24|102
1727825590000|2024-10-01 23:33:10|5693.94|5693.24|5693.94|5693.24|5694.06|5693.36|5693.94|5693.24|32
1727825600000|2024-10-01 23:33:20|5693.69|5692.99|5693.69|5692.99|5693.69|5692.99|5693.69|5692.99|8
1727825610000|2024-10-01 23:33:30|||||||||2
1727825620000|2024-10-01 23:33:40|5693.56|5692.86|5693.69|5692.99|5693.69|5692.99|5693.56|5692.86|4
1727825630000|2024-10-01 23:33:50|5693.94|5693.24|5693.94|5693.24|5693.94|5693.24|5693.94|5693.24|3
1727825640000|2024-10-01 23:34:00|||||||||2
1727825650000|2024-10-01 23:34:10|5694.06|5693.36|5694.19|5693.49|5694.19|5693.49|5694.06|5693.36|3
1727825660000|2024-10-01 23:34:20|5694.31|5693.61|5694.19|5693.49|5694.31|5693.61|5694.19|5693.49|20
1727825670000|2024-10-01 23:34:30|5694.31|5693.61|5694.44|5693.74|5694.44|5693.74|5694.31|5693.61|16
1727825680000|2024-10-01 23:34:40|5694.69|5693.99|5694.94|5694.24|5694.94|5694.24|5694.69|5693.99|30
1727825690000|2024-10-01 23:34:50|5695.06|5694.36|5694.56|5693.86|5695.19|5694.49|5694.56|5693.86|28
1727825700000|2024-10-01 23:35:00|5694.44|5693.74|5694.44|5693.74|5694.44|5693.74|5694.44|5693.74|4
1727825710000|2024-10-01 23:35:10|5694.56|5693.86|5694.44|5693.74|5694.56|5693.86|5694.44|5693.74|12
1727825720000|2024-10-01 23:35:20|5694.19|5693.49|5694.19|5693.49|5694.19|5693.49|5694.19|5693.49|8
1727825730000|2024-10-01 23:35:30|5694.06|5693.36|5693.94|5693.24|5694.19|5693.49|5693.94|5693.24|1
1727825740000|2024-10-01 23:35:40|5693.69|5692.99|5693.94|5693.24|5693.94|5693.24|5693.69|5692.99|9
1727825750000|2024-10-01 23:35:50|5693.81|5693.11|5693.44|5692.74|5693.81|5693.11|5693.44|5692.74|2
1727825760000|2024-10-01 23:36:00|5693.31|5692.61|5693.19|5692.49|5693.69|5692.99|5693.19|5692.49|19
1727825770000|2024-10-01 23:36:10|5693.31|5692.61|5693.19|5692.49|5693.31|5692.61|5693.19|5692.49|5
1727825780000|2024-10-01 23:36:20|||||||||3
1727825790000|2024-10-01 23:36:30|5693.44|5692.74|5693.44|5692.74|5693.44|5692.74|5693.44|5692.74|6
1727825800000|2024-10-01 23:36:40|5693.69|5692.99|5693.44|5692.74|5693.69|5692.99|5693.44|5692.74|18
1727825810000|2024-10-01 23:36:50|5693.56|5692.86|5693.69|5692.99|5693.69|5692.99|5693.44|5692.74|13
1727825820000|2024-10-01 23:37:00|5693.44|5692.74|5693.69|5692.99|5693.69|5692.99|5693.44|5692.74|11
1727825830000|2024-10-01 23:37:10|5693.94|5693.24|5693.94|5693.24|5693.94|5693.24|5693.94|5693.24|22
1727825840000|2024-10-01 23:37:20|5694.44|5693.74|5694.94|5694.24|5694.94|5694.24|5694.44|5693.74|22
1727825850000|2024-10-01 23:37:30|5695.06|5694.36|5695.44|5694.74|5695.44|5694.74|5695.06|5694.36|23
1727825860000|2024-10-01 23:37:40|5695.31|5694.61|5696.06|5695.36|5696.19|5695.49|5695.31|5694.61|91
1727825870000|2024-10-01 23:37:50|5696.19|5695.49|5695.81|5695.11|5696.19|5695.49|5695.81|5695.11|7
1727825880000|2024-10-01 23:38:00|5695.44|5694.74|5695.94|5695.24|5695.94|5695.24|5695.44|5694.74|19
1727825890000|2024-10-01 23:38:10|5696.19|5695.49|5696.19|5695.49|5696.19|5695.49|5696.19|5695.49|29
1727825900000|2024-10-01 23:38:20|5696.44|5695.74|5695.69|5694.99|5696.44|5695.74|5695.69|5694.99|67
1727825910000|2024-10-01 23:38:30|5695.56|5694.86|5695.69|5694.99|5695.69|5694.99|5695.44|5694.74|7
1727825920000|2024-10-01 23:38:40|5695.56|5694.86|5695.69|5694.99|5695.69|5694.99|5695.44|5694.74|4
1727825930000|2024-10-01 23:38:50|5695.56|5694.86|5695.69|5694.99|5695.69|5694.99|5695.44|5694.74|6
1727825940000|2024-10-01 23:39:00|||||||||1
1727825950000|2024-10-01 23:39:10|5695.56|5694.86|5695.69|5694.99|5695.69|5694.99|5695.56|5694.86|9
1727825960000|2024-10-01 23:39:20|||||||||1
1727825970000|2024-10-01 23:39:30|5695.56|5694.86|5695.69|5694.99|5695.69|5694.99|5695.56|5694.86|8
1727825980000|2024-10-01 23:39:40|5695.56|5694.86|5695.44|5694.74|5695.56|5694.86|5695.44|5694.74|6
1727825990000|2024-10-01 23:39:50|5695.56|5694.86|5695.69|5694.99|5695.69|5694.99|5695.44|5694.74|6
1727826000000|2024-10-01 23:40:00|5695.94|5695.24|5695.94|5695.24|5696.06|5695.36|5695.81|5695.11|27
1727826010000|2024-10-01 23:40:10|5696.19|5695.49|5696.19|5695.49|5696.19|5695.49|5696.19|5695.49|12
1727826030000|2024-10-01 23:40:30|5695.81|5695.11|5695.94|5695.24|5695.94|5695.24|5695.81|5695.11|21
1727826040000|2024-10-01 23:40:40|5695.81|5695.11|5695.94|5695.24|5695.94|5695.24|5695.81|5695.11|4
1727826050000|2024-10-01 23:40:50|5695.69|5694.99|5695.44|5694.74|5695.69|5694.99|5695.44|5694.74|19
1727826060000|2024-10-01 23:41:00|5695.69|5694.99|5695.94|5695.24|5695.94|5695.24|5695.69|5694.99|23
1727826070000|2024-10-01 23:41:10|||||||||2
1727826080000|2024-10-01 23:41:20|5696.19|5695.49|5696.06|5695.36|5696.19|5695.49|5696.06|5695.36|11
1727826090000|2024-10-01 23:41:30|5695.94|5695.24|5695.94|5695.24|5695.94|5695.24|5695.69|5694.99|7
1727826100000|2024-10-01 23:41:40|5695.81|5695.11|5695.81|5695.11|5695.81|5695.11|5695.81|5695.11|4
1727826110000|2024-10-01 23:41:50|5695.69|5694.99|5695.94|5695.24|5695.94|5695.24|5695.69|5694.99|4
1727826120000|2024-10-01 23:42:00|5696.94|5696.24|5696.44|5695.74|5697.19|5696.49|5696.44|5695.74|168
1727826130000|2024-10-01 23:42:10|5696.31|5695.61|5696.19|5695.49|5696.44|5695.74|5696.19|5695.49|8
1727826140000|2024-10-01 23:42:20|5695.94|5695.24|5695.94|5695.24|5695.94|5695.24|5695.94|5695.24|23
1727826150000|2024-10-01 23:42:30|5696.19|5695.49|5696.06|5695.36|5696.44|5695.74|5696.06|5695.36|48
1727826160000|2024-10-01 23:42:40|5695.94|5695.24|5695.94|5695.24|5695.94|5695.24|5695.94|5695.24|4
1727826170000|2024-10-01 23:42:50|5695.69|5694.99|5695.69|5694.99|5695.69|5694.99|5695.69|5694.99|1
1727826180000|2024-10-01 23:43:00|||||||||36
1727826190000|2024-10-01 23:43:10|||||||||10
1727826200000|2024-10-01 23:43:20|5695.81|5695.11|5695.94|5695.24|5695.94|5695.24|5695.81|5695.11|1
1727826210000|2024-10-01 23:43:30|5696.06|5695.36|5695.94|5695.24|5696.06|5695.36|5695.94|5695.24|6
1727826220000|2024-10-01 23:43:40|||||||||3
1727826230000|2024-10-01 23:43:50|5695.69|5694.99|5695.44|5694.74|5695.69|5694.99|5695.44|5694.74|11
1727826240000|2024-10-01 23:44:00|5695.31|5694.61|5695.44|5694.74|5695.44|5694.74|5695.31|5694.61|4
1727826250000|2024-10-01 23:44:10|5695.31|5694.61|5695.44|5694.74|5695.44|5694.74|5695.31|5694.61|7
1727826260000|2024-10-01 23:44:20|5695.69|5694.99|5695.69|5694.99|5695.69|5694.99|5695.69|5694.99|4
1727826270000|2024-10-01 23:44:30|||||||||2
1727826280000|2024-10-01 23:44:40|5696.44|5695.74|5696.44|5695.74|5696.44|5695.74|5696.31|5695.61|31
1727826290000|2024-10-01 23:44:50|5696.31|5695.61|5696.31|5695.61|5696.44|5695.74|5696.19|5695.49|4
1727826300000|2024-10-01 23:45:00|5696.44|5695.74|5695.69|5694.99|5696.44|5695.74|5695.69|5694.99|48
1727826310000|2024-10-01 23:45:10|5695.94|5695.24|5695.94|5695.24|5695.94|5695.24|5695.69|5694.99|13
1727826320000|2024-10-01 23:45:20|5696.06|5695.36|5696.19|5695.49|5696.19|5695.49|5696.06|5695.36|7
1727826330000|2024-10-01 23:45:30|5696.44|5695.74|5696.19|5695.49|5696.44|5695.74|5696.19|5695.49|31
1727826340000|2024-10-01 23:45:40|5696.31|5695.61|5695.94|5695.24|5696.31|5695.61|5695.94|5695.24|27
1727826350000|2024-10-01 23:45:50|5696.19|5695.49|5695.94|5695.24|5696.19|5695.49|5695.94|5695.24|18
1727826360000|2024-10-01 23:46:00|5696.19|5695.49|5696.69|5695.99|5696.94|5696.24|5695.94|5695.24|85
1727826370000|2024-10-01 23:46:10|5696.81|5696.11|5696.56|5695.86|5696.94|5696.24|5696.44|5695.74|40
1727826380000|2024-10-01 23:46:20|5696.44|5695.74|5696.44|5695.74|5696.44|5695.74|5696.31|5695.61|2
1727826390000|2024-10-01 23:46:30|5696.69|5695.99|5697.69|5696.99|5697.69|5696.99|5696.69|5695.99|36
1727826400000|2024-10-01 23:46:40|5697.94|5697.24|5698.19|5697.49|5698.31|5697.61|5697.69|5696.99|62
1727826410000|2024-10-01 23:46:50|5698.44|5697.74|5698.19|5697.49|5698.44|5697.74|5698.19|5697.49|29
1727826420000|2024-10-01 23:47:00|5698.44|5697.74|5697.94|5697.24|5698.44|5697.74|5697.94|5697.24|13
1727826430000|2024-10-01 23:47:10|5698.19|5697.49|5698.19|5697.49|5698.44|5697.74|5698.19|5697.49|18
1727826440000|2024-10-01 23:47:20|5698.44|5697.74|5698.44|5697.74|5698.44|5697.74|5698.44|5697.74|4
1727826450000|2024-10-01 23:47:30|5698.19|5697.49|5698.44|5697.74|5698.44|5697.74|5698.19|5697.49|21
1727826460000|2024-10-01 23:47:40|5698.31|5697.61|5698.44|5697.74|5698.44|5697.74|5698.19|5697.49|12
1727826470000|2024-10-01 23:47:50|5699.44|5698.74|5700.44|5699.74|5700.44|5699.74|5699.44|5698.74|196
1727826480000|2024-10-01 23:48:00|5700.56|5699.86|5700.06|5699.36|5700.94|5700.24|5699.94|5699.24|151
1727826490000|2024-10-01 23:48:10|5699.94|5699.24|5699.94|5699.24|5699.94|5699.24|5699.44|5698.74|45
1727826500000|2024-10-01 23:48:20|5700.19|5699.49|5700.19|5699.49|5700.19|5699.49|5700.06|5699.36|37
1727826510000|2024-10-01 23:48:30|5700.06|5699.36|5699.94|5699.24|5700.06|5699.36|5699.94|5699.24|21
1727826520000|2024-10-01 23:48:40|5699.81|5699.11|5700.19|5699.49|5700.19|5699.49|5699.69|5698.99|40
1727826530000|2024-10-01 23:48:50|5700.06|5699.36|5700.06|5699.36|5700.19|5699.49|5699.94|5699.24|9
1727826540000|2024-10-01 23:49:00|5699.94|5699.24|5699.94|5699.24|5700.19|5699.49|5699.94|5699.24|11
1727826550000|2024-10-01 23:49:10|5699.81|5699.11|5699.69|5698.99|5699.81|5699.11|5699.69|5698.99|10
1727826560000|2024-10-01 23:49:20|5699.94|5699.24|5699.94|5699.24|5699.94|5699.24|5699.94|5699.24|9
1727826570000|2024-10-01 23:49:30|5700.19|5699.49|5700.19|5699.49|5700.19|5699.49|5700.19|5699.49|6
1727826580000|2024-10-01 23:49:40|5700.44|5699.74|5700.44|5699.74|5700.69|5699.99|5700.44|5699.74|39
1727826590000|2024-10-01 23:49:50|5700.31|5699.61|5700.31|5699.61|5700.44|5699.74|5700.19|5699.49|14
1727826600000|2024-10-01 23:50:00|5700.19|5699.49|5700.44|5699.74|5700.44|5699.74|5700.19|5699.49|6
1727826610000|2024-10-01 23:50:10|5700.19|5699.49|5699.94|5699.24|5700.19|5699.49|5699.44|5698.74|43
1727826620000|2024-10-01 23:50:20|5699.69|5698.99|5699.44|5698.74|5699.69|5698.99|5699.44|5698.74|19
1727826630000|2024-10-01 23:50:30|5699.56|5698.86|5699.19|5698.49|5699.56|5698.86|5699.19|5698.49|22
1727826640000|2024-10-01 23:50:40|5699.44|5698.74|5699.44|5698.74|5699.44|5698.74|5699.19|5698.49|13
1727826650000|2024-10-01 23:50:50|5699.19|5698.49|5699.19|5698.49|5699.31|5698.61|5699.19|5698.49|3
1727826660000|2024-10-01 23:51:00|5699.06|5698.36|5698.69|5697.99|5699.19|5698.49|5698.69|5697.99|44
1727826670000|2024-10-01 23:51:10|5698.56|5697.86|5698.69|5697.99|5698.69|5697.99|5698.56|5697.86|6
1727826680000|2024-10-01 23:51:20|5698.94|5698.24|5698.69|5697.99|5698.94|5698.24|5698.69|5697.99|5
1727826690000|2024-10-01 23:51:30|||||||||10
1727826700000|2024-10-01 23:51:40|5698.56|5697.86|5698.94|5698.24|5698.94|5698.24|5698.56|5697.86|31
1727826710000|2024-10-01 23:51:50|||||||||5
1727826720000|2024-10-01 23:52:00|5698.81|5698.11|5698.69|5697.99|5698.81|5698.11|5698.69|5697.99|3
1727826730000|2024-10-01 23:52:10|5698.56|5697.86|5698.44|5697.74|5698.56|5697.86|5698.44|5697.74|2
1727826740000|2024-10-01 23:52:20|5698.56|5697.86|5698.69|5697.99|5698.69|5697.99|5698.44|5697.74|22
1727826750000|2024-10-01 23:52:30|5698.94|5698.24|5698.94|5698.24|5698.94|5698.24|5698.81|5698.11|9
1727826760000|2024-10-01 23:52:40|5698.69|5697.99|5698.94|5698.24|5698.94|5698.24|5698.69|5697.99|10
1727826770000|2024-10-01 23:52:50|5698.81|5698.11|5698.56|5697.86|5698.81|5698.11|5698.44|5697.74|11
1727826780000|2024-10-01 23:53:00|5698.44|5697.74|5698.94|5698.24|5698.94|5698.24|5698.44|5697.74|45
1727826790000|2024-10-01 23:53:10|5698.81|5698.11|5698.69|5697.99|5698.81|5698.11|5698.69|5697.99|10
1727826800000|2024-10-01 23:53:20|5698.56|5697.86|5697.69|5696.99|5698.56|5697.86|5697.69|5696.99|44
1727826810000|2024-10-01 23:53:30|5697.44|5696.74|5697.44|5696.74|5697.44|5696.74|5697.44|5696.74|34
1727826820000|2024-10-01 23:53:40|5697.69|5696.99|5697.69|5696.99|5697.69|5696.99|5697.69|5696.99|9
1727826830000|2024-10-01 23:53:50|5697.56|5696.86|5697.94|5697.24|5697.94|5697.24|5697.44|5696.74|23
1727826840000|2024-10-01 23:54:00|5698.19|5697.49|5697.94|5697.24|5698.19|5697.49|5697.94|5697.24|25
1727826850000|2024-10-01 23:54:10|5697.69|5696.99|5697.44|5696.74|5697.69|5696.99|5697.44|5696.74|19
1727826860000|2024-10-01 23:54:20|5697.69|5696.99|5697.44|5696.74|5697.69|5696.99|5697.44|5696.74|37
1727826870000|2024-10-01 23:54:30|5696.94|5696.24|5696.69|5695.99|5696.94|5696.24|5696.56|5695.86|64
1727826880000|2024-10-01 23:54:40|5696.94|5696.24|5696.94|5696.24|5696.94|5696.24|5696.94|5696.24|10
1727826890000|2024-10-01 23:54:50|5697.06|5696.36|5697.19|5696.49|5697.19|5696.49|5697.06|5696.36|35
1727826900000|2024-10-01 23:55:00|5697.06|5696.36|5697.94|5697.24|5697.94|5697.24|5697.06|5696.36|30
1727826910000|2024-10-01 23:55:10|5697.81|5697.11|5697.94|5697.24|5697.94|5697.24|5697.81|5697.11|14
1727826920000|2024-10-01 23:55:20|5697.69|5696.99|5697.44|5696.74|5697.69|5696.99|5697.19|5696.49|10
1727826930000|2024-10-01 23:55:30|5697.19|5696.49|5697.44|5696.74|5697.44|5696.74|5697.19|5696.49|6
1727826940000|2024-10-01 23:55:40|5697.31|5696.61|5697.56|5696.86|5697.69|5696.99|5697.31|5696.61|41
1727826950000|2024-10-01 23:55:50|5697.44|5696.74|5697.44|5696.74|5697.44|5696.74|5697.44|5696.74|2
1727826960000|2024-10-01 23:56:00|5697.31|5696.61|5697.19|5696.49|5697.31|5696.61|5697.19|5696.49|3
1727826970000|2024-10-01 23:56:10|||||||||2
1727826980000|2024-10-01 23:56:20|5697.44|5696.74|5697.31|5696.61|5697.44|5696.74|5697.31|5696.61|15
1727826990000|2024-10-01 23:56:30|5697.44|5696.74|5697.44|5696.74|5697.44|5696.74|5697.31|5696.61|8
1727827000000|2024-10-01 23:56:40|5697.69|5696.99|5697.44|5696.74|5697.69|5696.99|5697.44|5696.74|10
1727827010000|2024-10-01 23:56:50|||||||||3
1727827020000|2024-10-01 23:57:00|5697.19|5696.49|5697.44|5696.74|5697.44|5696.74|5697.19|5696.49|8
1727827040000|2024-10-01 23:57:20|5697.31|5696.61|5697.44|5696.74|5697.44|5696.74|5697.19|5696.49|9
1727827050000|2024-10-01 23:57:30|5696.94|5696.24|5697.44|5696.74|5697.44|5696.74|5696.94|5696.24|45
1727827060000|2024-10-01 23:57:40|||||||||1
1727827070000|2024-10-01 23:57:50|5697.31|5696.61|5697.69|5696.99|5697.69|5696.99|5697.31|5696.61|10
1727827080000|2024-10-01 23:58:00|||||||||1
1727827090000|2024-10-01 23:58:10|5697.44|5696.74|5697.44|5696.74|5697.44|5696.74|5697.44|5696.74|5
1727827100000|2024-10-01 23:58:20|5697.56|5696.86|5697.69|5696.99|5697.69|5696.99|5697.44|5696.74|7
1727827110000|2024-10-01 23:58:30|5697.56|5696.86|5697.69|5696.99|5697.69|5696.99|5697.56|5696.86|3
1727827120000|2024-10-01 23:58:40|5697.56|5696.86|5697.69|5696.99|5697.69|5696.99|5697.56|5696.86|0
1727827130000|2024-10-01 23:58:50|5697.94|5697.24|5697.69|5696.99|5697.94|5697.24|5697.69|5696.99|9
1727827140000|2024-10-01 23:59:00|5697.44|5696.74|5697.19|5696.49|5697.44|5696.74|5697.19|5696.49|19
1727827150000|2024-10-01 23:59:10|5697.31|5696.61|5697.44|5696.74|5697.44|5696.74|5697.19|5696.49|16
1727827160000|2024-10-01 23:59:20|5697.69|5696.99|5697.44|5696.74|5697.94|5697.24|5697.44|5696.74|49
1727827170000|2024-10-01 23:59:30|5697.56|5696.86|5697.56|5696.86|5697.69|5696.99|5697.44|5696.74|13
1727827180000|2024-10-01 23:59:40|5697.44|5696.74|5697.56|5696.86|5697.56|5696.86|5697.44|5696.74|6
1727827190000|2024-10-01 23:59:50|5697.69|5696.99|5697.69|5696.99|5697.69|5696.99|5697.44|5696.74|6
1727827200000|2024-10-02 00:00:00|5697.94|5697.24|5697.31|5696.61|5698.69|5697.99|5697.19|5696.49|143
1727827210000|2024-10-02 00:00:10|5697.19|5696.49|5697.44|5696.74|5697.94|5697.24|5697.19|5696.49|43
1727827220000|2024-10-02 00:00:20|5697.56|5696.86|5697.44|5696.74|5698.19|5697.49|5697.44|5696.74|37
1727827230000|2024-10-02 00:00:30|5697.94|5697.24|5698.19|5697.49|5698.69|5697.99|5697.94|5697.24|37
1727827240000|2024-10-02 00:00:40|5697.81|5697.11|5698.19|5697.49|5698.31|5697.61|5697.81|5697.11|10
1727827250000|2024-10-02 00:00:50|5698.31|5697.61|5699.44|5698.74|5699.44|5698.74|5698.19|5697.49|34
1727827260000|2024-10-02 00:01:00|5699.19|5698.49|5699.19|5698.49|5699.44|5698.74|5698.94|5698.24|78
1727827270000|2024-10-02 00:01:10|5699.44|5698.74|5699.56|5698.86|5699.69|5698.99|5699.44|5698.74|44
1727827280000|2024-10-02 00:01:20|5699.69|5698.99|5700.19|5699.49|5700.19|5699.49|5699.19|5698.49|92
1727827290000|2024-10-02 00:01:30|5700.31|5699.61|5699.94|5699.24|5700.31|5699.61|5699.81|5699.11|33
1727827300000|2024-10-02 00:01:40|5699.69|5698.99|5699.81|5699.11|5699.81|5699.11|5699.44|5698.74|30
1727827310000|2024-10-02 00:01:50|5699.94|5699.24|5699.94|5699.24|5700.19|5699.49|5699.94|5699.24|14
1727827320000|2024-10-02 00:02:00|5699.81|5699.11|5700.19|5699.49|5700.19|5699.49|5699.81|5699.11|31
1727827330000|2024-10-02 00:02:10|5700.31|5699.61|5700.19|5699.49|5700.44|5699.74|5699.94|5699.24|34
1727827340000|2024-10-02 00:02:20|5699.94|5699.24|5700.19|5699.49|5700.19|5699.49|5699.69|5698.99|27
1727827350000|2024-10-02 00:02:30|5700.06|5699.36|5700.19|5699.49|5700.44|5699.74|5699.94|5699.24|36
1727827360000|2024-10-02 00:02:40|5700.44|5699.74|5700.44|5699.74|5700.44|5699.74|5700.19|5699.49|11
1727827370000|2024-10-02 00:02:50|5700.31|5699.61|5700.44|5699.74|5700.44|5699.74|5700.19|5699.49|54
1727827380000|2024-10-02 00:03:00|5700.69|5699.99|5700.69|5699.99|5700.69|5699.99|5700.69|5699.99|14
1727827390000|2024-10-02 00:03:10|5700.44|5699.74|5700.19|5699.49|5700.44|5699.74|5700.19|5699.49|29
1727827400000|2024-10-02 00:03:20|5699.94|5699.24|5699.56|5698.86|5699.94|5699.24|5699.56|5698.86|15
1727827410000|2024-10-02 00:03:30|5699.44|5698.74|5700.19|5699.49|5700.19|5699.49|5699.44|5698.74|27
1727827420000|2024-10-02 00:03:40|5700.44|5699.74|5700.69|5699.99|5700.69|5699.99|5700.19|5699.49|16
1727827430000|2024-10-02 00:03:50|5700.56|5699.86|5700.69|5699.99|5700.81|5700.11|5700.56|5699.86|16
1727827440000|2024-10-02 00:04:00|5700.81|5700.11|5700.94|5700.24|5701.19|5700.49|5700.69|5699.99|39
1727827450000|2024-10-02 00:04:10|5701.06|5700.36|5701.94|5701.24|5701.94|5701.24|5701.06|5700.36|108
1727827460000|2024-10-02 00:04:20|5701.81|5701.11|5702.19|5701.49|5702.31|5701.61|5701.69|5700.99|86
1727827470000|2024-10-02 00:04:30|5702.06|5701.36|5702.19|5701.49|5702.44|5701.74|5701.94|5701.24|45
1727827480000|2024-10-02 00:04:40|5701.94|5701.24|5702.69|5701.99|5702.69|5701.99|5701.69|5700.99|103
1727827490000|2024-10-02 00:04:50|5702.44|5701.74|5701.94|5701.24|5702.44|5701.74|5701.94|5701.24|264
1727827500000|2024-10-02 00:05:00|5702.19|5701.49|5702.19|5701.49|5702.44|5701.74|5702.19|5701.49|62
1727827510000|2024-10-02 00:05:10|5702.31|5701.61|5702.44|5701.74|5702.69|5701.99|5702.19|5701.49|54
1727827520000|2024-10-02 00:05:20|5702.31|5701.61|5702.19|5701.49|5702.44|5701.74|5701.94|5701.24|157
1727827530000|2024-10-02 00:05:30|5701.94|5701.24|5701.94|5701.24|5702.19|5701.49|5701.94|5701.24|102
1727827540000|2024-10-02 00:05:40|5701.81|5701.11|5701.94|5701.24|5701.94|5701.24|5701.69|5700.99|44
1727827550000|2024-10-02 00:05:50|5701.69|5700.99|5701.44|5700.74|5701.69|5700.99|5701.44|5700.74|101
1727827560000|2024-10-02 00:06:00|5701.19|5700.49|5700.69|5699.99|5701.19|5700.49|5700.44|5699.74|137
1727827570000|2024-10-02 00:06:10|||||||||6
1727827580000|2024-10-02 00:06:20|5700.56|5699.86|5700.19|5699.49|5700.69|5699.99|5700.19|5699.49|34
1727827590000|2024-10-02 00:06:30|5700.44|5699.74|5699.69|5698.99|5700.44|5699.74|5699.19|5698.49|187
1727827600000|2024-10-02 00:06:40|||||||||10
1727827610000|2024-10-02 00:06:50|5699.56|5698.86|5699.44|5698.74|5699.56|5698.86|5699.19|5698.49|38
1727827620000|2024-10-02 00:07:00|5699.69|5698.99|5699.69|5698.99|5699.69|5698.99|5699.56|5698.86|26
1727827630000|2024-10-02 00:07:10|5699.94|5699.24|5699.94|5699.24|5699.94|5699.24|5699.94|5699.24|45
1727827640000|2024-10-02 00:07:20|5700.06|5699.36|5699.94|5699.24|5700.19|5699.49|5699.94|5699.24|17
1727827650000|2024-10-02 00:07:30|5700.19|5699.49|5700.56|5699.86|5700.69|5699.99|5700.19|5699.49|19
1727827660000|2024-10-02 00:07:40|5700.44|5699.74|5701.19|5700.49|5701.19|5700.49|5700.44|5699.74|40
1727827670000|2024-10-02 00:07:50|5700.94|5700.24|5700.94|5700.24|5701.19|5700.49|5700.69|5699.99|20
1727827680000|2024-10-02 00:08:00|||||||||18
1727827690000|2024-10-02 00:08:10|5701.06|5700.36|5701.19|5700.49|5701.19|5700.49|5700.94|5700.24|20
1727827700000|2024-10-02 00:08:20|5700.94|5700.24|5701.69|5700.99|5701.69|5700.99|5700.94|5700.24|91
1727827710000|2024-10-02 00:08:30|5701.81|5701.11|5701.94|5701.24|5701.94|5701.24|5701.69|5700.99|16
1727827720000|2024-10-02 00:08:40|5701.69|5700.99|5701.94|5701.24|5701.94|5701.24|5701.69|5700.99|10
1727827730000|2024-10-02 00:08:50|5701.81|5701.11|5702.19|5701.49|5702.19|5701.49|5701.81|5701.11|18
1727827740000|2024-10-02 00:09:00|5702.06|5701.36|5701.69|5700.99|5702.19|5701.49|5701.69|5700.99|16
1727827750000|2024-10-02 00:09:10|5701.81|5701.11|5701.94|5701.24|5701.94|5701.24|5701.81|5701.11|10
1727827760000|2024-10-02 00:09:20|5701.69|5700.99|5701.69|5700.99|5701.69|5700.99|5701.69|5700.99|2
1727827770000|2024-10-02 00:09:30|||||||||8
1727827780000|2024-10-02 00:09:40|5701.94|5701.24|5701.44|5700.74|5701.94|5701.24|5701.44|5700.74|22
1727827790000|2024-10-02 00:09:50|5701.19|5700.49|5701.44|5700.74|5701.44|5700.74|5701.19|5700.49|22
1727827800000|2024-10-02 00:10:00|5701.56|5700.86|5701.19|5700.49|5701.69|5700.99|5701.19|5700.49|14
1727827810000|2024-10-02 00:10:10|5700.94|5700.24|5700.69|5699.99|5700.94|5700.24|5700.69|5699.99|12
1727827820000|2024-10-02 00:10:20|5700.44|5699.74|5700.94|5700.24|5701.06|5700.36|5700.44|5699.74|17
1727827830000|2024-10-02 00:10:30|5701.19|5700.49|5701.06|5700.36|5701.19|5700.49|5700.94|5700.24|7
1727827840000|2024-10-02 00:10:40|5700.94|5700.24|5700.94|5700.24|5700.94|5700.24|5700.94|5700.24|0
1727827850000|2024-10-02 00:10:50|5701.06|5700.36|5700.94|5700.24|5701.06|5700.36|5700.94|5700.24|6
1727827860000|2024-10-02 00:11:00|5701.19|5700.49|5700.94|5700.24|5701.19|5700.49|5700.94|5700.24|13
1727827870000|2024-10-02 00:11:10|5701.06|5700.36|5700.94|5700.24|5701.06|5700.36|5700.94|5700.24|0
1727827880000|2024-10-02 00:11:20|5701.06|5700.36|5700.94|5700.24|5701.06|5700.36|5700.94|5700.24|2
1727827890000|2024-10-02 00:11:30|5701.06|5700.36|5700.44|5699.74|5701.19|5700.49|5700.44|5699.74|17
1727827900000|2024-10-02 00:11:40|5700.69|5699.99|5700.69|5699.99|5700.69|5699.99|5700.69|5699.99|7
1727827910000|2024-10-02 00:11:50|5700.44|5699.74|5700.69|5699.99|5700.69|5699.99|5700.44|5699.74|27
1727827920000|2024-10-02 00:12:00|5700.94|5700.24|5701.19|5700.49|5701.19|5700.49|5700.94|5700.24|14
1727827930000|2024-10-02 00:12:10|5701.44|5700.74|5701.44|5700.74|5701.44|5700.74|5701.44|5700.74|10
1727827940000|2024-10-02 00:12:20|||||||||4
1727827950000|2024-10-02 00:12:30|5701.69|5700.99|5701.69|5700.99|5701.69|5700.99|5701.69|5700.99|20
1727827960000|2024-10-02 00:12:40|5701.44|5700.74|5701.44|5700.74|5701.56|5700.86|5701.44|5700.74|23
1727827970000|2024-10-02 00:12:50|5701.69|5700.99|5701.69|5700.99|5701.69|5700.99|5701.69|5700.99|3
1727827980000|2024-10-02 00:13:00|5701.81|5701.11|5701.94|5701.24|5701.94|5701.24|5701.69|5700.99|10
1727827990000|2024-10-02 00:13:10|||||||||6
1727828000000|2024-10-02 00:13:20|5702.06|5701.36|5702.19|5701.49|5702.19|5701.49|5702.06|5701.36|14
1727828010000|2024-10-02 00:13:30|5702.44|5701.74|5702.31|5701.61|5702.44|5701.74|5702.19|5701.49|23
1727828020000|2024-10-02 00:13:40|5702.19|5701.49|5702.44|5701.74|5702.44|5701.74|5702.06|5701.36|19
1727828030000|2024-10-02 00:13:50|5702.69|5701.99|5702.69|5701.99|5702.69|5701.99|5702.69|5701.99|16
1727828040000|2024-10-02 00:14:00|5702.44|5701.74|5702.44|5701.74|5702.56|5701.86|5702.44|5701.74|16
1727828050000|2024-10-02 00:14:10|5702.69|5701.99|5702.94|5702.24|5702.94|5702.24|5702.44|5701.74|39
1727828060000|2024-10-02 00:14:20|5703.06|5702.36|5703.69|5702.99|5703.69|5702.99|5702.94|5702.24|51
1727828070000|2024-10-02 00:14:30|||||||||12
1727828080000|2024-10-02 00:14:40|5703.44|5702.74|5703.19|5702.49|5703.69|5702.99|5703.19|5702.49|46
1727828090000|2024-10-02 00:14:50|5703.31|5702.61|5703.44|5702.74|5703.69|5702.99|5703.31|5702.61|24
1727828100000|2024-10-02 00:15:00|5703.19|5702.49|5703.19|5702.49|5703.69|5702.99|5703.19|5702.49|65
1727828110000|2024-10-02 00:15:10|5703.31|5702.61|5702.94|5702.24|5703.31|5702.61|5702.94|5702.24|16
1727828120000|2024-10-02 00:15:20|5703.19|5702.49|5703.19|5702.49|5703.19|5702.49|5702.94|5702.24|8
1727828130000|2024-10-02 00:15:30|5703.44|5702.74|5702.94|5702.24|5703.44|5702.74|5702.69|5701.99|36
1727828140000|2024-10-02 00:15:40|5703.19|5702.49|5703.19|5702.49|5703.19|5702.49|5702.94|5702.24|17
1727828150000|2024-10-02 00:15:50|5703.44|5702.74|5703.44|5702.74|5703.44|5702.74|5703.44|5702.74|51
1727828160000|2024-10-02 00:16:00|5703.31|5702.61|5703.19|5702.49|5703.44|5702.74|5703.19|5702.49|14
1727828170000|2024-10-02 00:16:10|5703.06|5702.36|5702.69|5701.99|5703.44|5702.74|5702.69|5701.99|36
1727828180000|2024-10-02 00:16:20|5702.94|5702.24|5702.94|5702.24|5702.94|5702.24|5702.94|5702.24|8
1727828190000|2024-10-02 00:16:30|5702.81|5702.11|5702.44|5701.74|5702.81|5702.11|5702.44|5701.74|38
1727828200000|2024-10-02 00:16:40|5702.19|5701.49|5702.19|5701.49|5702.19|5701.49|5702.19|5701.49|9
1727828210000|2024-10-02 00:16:50|5702.06|5701.36|5702.19|5701.49|5702.44|5701.74|5701.94|5701.24|26
1727828220000|2024-10-02 00:17:00|5701.94|5701.24|5702.19|5701.49|5702.19|5701.49|5701.94|5701.24|11
1727828230000|2024-10-02 00:17:10|5701.94|5701.24|5701.94|5701.24|5702.19|5701.49|5701.94|5701.24|21
1727828240000|2024-10-02 00:17:20|5702.06|5701.36|5701.69|5700.99|5702.06|5701.36|5701.69|5700.99|32
1727828250000|2024-10-02 00:17:30|5701.94|5701.24|5701.94|5701.24|5701.94|5701.24|5701.69|5700.99|33
1727828260000|2024-10-02 00:17:40|5702.19|5701.49|5702.19|5701.49|5702.19|5701.49|5702.19|5701.49|6
1727828270000|2024-10-02 00:17:50|5701.94|5701.24|5701.69|5700.99|5701.94|5701.24|5701.69|5700.99|13
1727828280000|2024-10-02 00:18:00|5701.56|5700.86|5701.19|5700.49|5701.56|5700.86|5701.19|5700.49|15
1727828290000|2024-10-02 00:18:10|5700.69|5699.99|5700.69|5699.99|5700.69|5699.99|5700.44|5699.74|65
1727828300000|2024-10-02 00:18:20|5700.94|5700.24|5700.94|5700.24|5700.94|5700.24|5700.94|5700.24|17
1727828310000|2024-10-02 00:18:30|||||||||1
1727828320000|2024-10-02 00:18:40|5701.19|5700.49|5701.19|5700.49|5701.19|5700.49|5701.19|5700.49|8
1727828330000|2024-10-02 00:18:50|5700.94|5700.24|5700.44|5699.74|5700.94|5700.24|5700.44|5699.74|23
1727828340000|2024-10-02 00:19:00|5700.19|5699.49|5700.44|5699.74|5700.44|5699.74|5700.19|5699.49|27
1727828350000|2024-10-02 00:19:10|5700.19|5699.49|5699.69|5698.99|5700.19|5699.49|5699.44|5698.74|72
1727828360000|2024-10-02 00:19:20|5699.81|5699.11|5699.69|5698.99|5699.94|5699.24|5699.69|5698.99|18
1727828370000|2024-10-02 00:19:30|5699.44|5698.74|5699.69|5698.99|5699.69|5698.99|5699.44|5698.74|59
1727828380000|2024-10-02 00:19:40|5699.56|5698.86|5699.69|5698.99|5699.69|5698.99|5699.44|5698.74|8
1727828390000|2024-10-02 00:19:50|5699.56|5698.86|5699.69|5698.99|5699.69|5698.99|5699.56|5698.86|3
1727828400000|2024-10-02 00:20:00|5699.44|5698.74|5699.44|5698.74|5699.44|5698.74|5699.44|5698.74|12
1727828410000|2024-10-02 00:20:10|5699.31|5698.61|5699.19|5698.49|5699.44|5698.74|5699.19|5698.49|5
1727828420000|2024-10-02 00:20:20|5699.31|5698.61|5699.44|5698.74|5699.44|5698.74|5699.19|5698.49|25
1727828430000|2024-10-02 00:20:30|5699.19|5698.49|5699.44|5698.74|5699.44|5698.74|5699.19|5698.49|7
1727828440000|2024-10-02 00:20:40|5699.56|5698.86|5699.69|5698.99|5699.69|5698.99|5699.56|5698.86|8
1727828450000|2024-10-02 00:20:50|5699.44|5698.74|5699.44|5698.74|5699.69|5698.99|5699.44|5698.74|9
1727828460000|2024-10-02 00:21:00|5699.19|5698.49|5699.44|5698.74|5699.44|5698.74|5699.19|5698.49|8
1727828470000|2024-10-02 00:21:10|5699.19|5698.49|5698.19|5697.49|5699.19|5698.49|5698.19|5697.49|48
1727828480000|2024-10-02 00:21:20|5698.06|5697.36|5697.94|5697.24|5698.19|5697.49|5697.94|5697.24|31
1727828490000|2024-10-02 00:21:30|5698.06|5697.36|5698.19|5697.49|5698.44|5697.74|5697.94|5697.24|28
1727828500000|2024-10-02 00:21:40|5698.31|5697.61|5699.19|5698.49|5699.19|5698.49|5698.19|5697.49|61
1727828510000|2024-10-02 00:21:50|5699.06|5698.36|5698.94|5698.24|5699.06|5698.36|5698.69|5697.99|32
1727828520000|2024-10-02 00:22:00|5699.19|5698.49|5699.19|5698.49|5699.19|5698.49|5699.19|5698.49|5
1727828530000|2024-10-02 00:22:10|||||||||1
1727828540000|2024-10-02 00:22:20|5699.44|5698.74|5698.94|5698.24|5699.44|5698.74|5698.94|5698.24|24
1727828550000|2024-10-02 00:22:30|5698.69|5697.99|5699.19|5698.49|5699.31|5698.61|5698.69|5697.99|18
1727828560000|2024-10-02 00:22:40|5699.31|5698.61|5699.44|5698.74|5699.44|5698.74|5699.19|5698.49|10
1727828570000|2024-10-02 00:22:50|5699.69|5698.99|5699.94|5699.24|5699.94|5699.24|5699.69|5698.99|12
1727828580000|2024-10-02 00:23:00|5699.81|5699.11|5699.94|5699.24|5699.94|5699.24|5699.69|5698.99|4
1727828590000|2024-10-02 00:23:10|5700.06|5699.36|5700.19|5699.49|5700.19|5699.49|5700.06|5699.36|15
1727828600000|2024-10-02 00:23:20|5699.94|5699.24|5700.19|5699.49|5700.19|5699.49|5699.94|5699.24|7
1727828610000|2024-10-02 00:23:30|5699.94|5699.24|5699.69|5698.99|5699.94|5699.24|5699.69|5698.99|16
1727828620000|2024-10-02 00:23:40|5699.44|5698.74|5699.69|5698.99|5699.69|5698.99|5699.44|5698.74|12
1727828630000|2024-10-02 00:23:50|5699.94|5699.24|5699.94|5699.24|5699.94|5699.24|5699.94|5699.24|8
1727828640000|2024-10-02 00:24:00|5700.06|5699.36|5700.19|5699.49|5700.44|5699.74|5700.06|5699.36|16
1727828650000|2024-10-02 00:24:10|5700.31|5699.61|5700.19|5699.49|5700.31|5699.61|5700.19|5699.49|17
1727828660000|2024-10-02 00:24:20|5699.94|5699.24|5699.94|5699.24|5700.06|5699.36|5699.94|5699.24|6
1727828670000|2024-10-02 00:24:30|5699.69|5698.99|5699.69|5698.99|5699.81|5699.11|5699.69|5698.99|15
1727828690000|2024-10-02 00:24:50|5699.94|5699.24|5699.44|5698.74|5699.94|5699.24|5699.44|5698.74|16
1727828700000|2024-10-02 00:25:00|5699.19|5698.49|5699.19|5698.49|5699.19|5698.49|5699.19|5698.49|7
1727828710000|2024-10-02 00:25:10|5699.44|5698.74|5699.94|5699.24|5699.94|5699.24|5699.44|5698.74|20
1727828720000|2024-10-02 00:25:20|5700.06|5699.36|5699.94|5699.24|5700.06|5699.36|5699.94|5699.24|8
1727828730000|2024-10-02 00:25:30|5700.06|5699.36|5699.44|5698.74|5700.06|5699.36|5699.44|5698.74|28
1727828740000|2024-10-02 00:25:40|5699.56|5698.86|5699.19|5698.49|5699.69|5698.99|5699.19|5698.49|8
1727828750000|2024-10-02 00:25:50|5699.44|5698.74|5699.44|5698.74|5699.56|5698.86|5699.44|5698.74|9
1727828760000|2024-10-02 00:26:00|5699.56|5698.86|5699.69|5698.99|5699.69|5698.99|5699.56|5698.86|10
1727828780000|2024-10-02 00:26:20|5699.44|5698.74|5699.44|5698.74|5699.69|5698.99|5699.44|5698.74|11
1727828790000|2024-10-02 00:26:30|5699.19|5698.49|5699.19|5698.49|5699.19|5698.49|5698.94|5698.24|35
1727828800000|2024-10-02 00:26:40|5698.94|5698.24|5698.81|5698.11|5699.06|5698.36|5698.81|5698.11|18
1727828810000|2024-10-02 00:26:50|5698.69|5697.99|5698.94|5698.24|5698.94|5698.24|5698.69|5697.99|10
1727828820000|2024-10-02 00:27:00|5698.81|5698.11|5698.69|5697.99|5698.94|5698.24|5698.69|5697.99|2
1727828830000|2024-10-02 00:27:10|5698.56|5697.86|5698.44|5697.74|5698.56|5697.86|5698.44|5697.74|14
1727828840000|2024-10-02 00:27:20|5698.19|5697.49|5698.19|5697.49|5698.19|5697.49|5698.19|5697.49|7
1727828850000|2024-10-02 00:27:30|5698.06|5697.36|5698.19|5697.49|5698.19|5697.49|5697.94|5697.24|8
1727828860000|2024-10-02 00:27:40|5698.06|5697.36|5698.19|5697.49|5698.19|5697.49|5698.06|5697.36|3
1727828870000|2024-10-02 00:27:50|5698.44|5697.74|5698.06|5697.36|5698.44|5697.74|5697.94|5697.24|24
1727828880000|2024-10-02 00:28:00|5697.94|5697.24|5697.94|5697.24|5698.19|5697.49|5697.94|5697.24|6
1727828890000|2024-10-02 00:28:10|5697.81|5697.11|5697.69|5696.99|5697.94|5697.24|5697.69|5696.99|11
1727828900000|2024-10-02 00:28:20|5697.44|5696.74|5696.94|5696.24|5697.44|5696.74|5696.69|5695.99|44
1727828910000|2024-10-02 00:28:30|5696.69|5695.99|5696.69|5695.99|5696.94|5696.24|5696.69|5695.99|96
1727828920000|2024-10-02 00:28:40|5696.94|5696.24|5697.19|5696.49|5697.44|5696.74|5696.94|5696.24|54
1727828930000|2024-10-02 00:28:50|5697.44|5696.74|5697.44|5696.74|5697.44|5696.74|5697.19|5696.49|9
1727828940000|2024-10-02 00:29:00|5697.19|5696.49|5697.19|5696.49|5697.44|5696.74|5696.94|5696.24|14
1727828950000|2024-10-02 00:29:10|5696.94|5696.24|5696.94|5696.24|5696.94|5696.24|5696.69|5695.99|22
1727828960000|2024-10-02 00:29:20|5697.44|5696.74|5697.44|5696.74|5697.44|5696.74|5697.19|5696.49|38
1727828970000|2024-10-02 00:29:30|5697.69|5696.99|5698.44|5697.74|5698.56|5697.86|5697.69|5696.99|76
1727828980000|2024-10-02 00:29:40|5698.31|5697.61|5698.19|5697.49|5698.31|5697.61|5698.19|5697.49|10
1727828990000|2024-10-02 00:29:50|5698.44|5697.74|5698.44|5697.74|5698.44|5697.74|5698.19|5697.49|21
1727829000000|2024-10-02 00:30:00|5698.69|5697.99|5697.69|5696.99|5698.69|5697.99|5697.56|5696.86|70
1727829010000|2024-10-02 00:30:10|5697.56|5696.86|5697.69|5696.99|5697.69|5696.99|5697.44|5696.74|8
1727829020000|2024-10-02 00:30:20|5697.56|5696.86|5697.69|5696.99|5697.69|5696.99|5697.56|5696.86|2
1727829030000|2024-10-02 00:30:30|5697.56|5696.86|5697.69|5696.99|5697.69|5696.99|5697.31|5696.61|34
1727829040000|2024-10-02 00:30:40|5697.81|5697.11|5697.69|5696.99|5697.94|5697.24|5697.69|5696.99|6
1727829060000|2024-10-02 00:31:00|5697.44|5696.74|5697.94|5697.24|5697.94|5697.24|5697.44|5696.74|12
1727829070000|2024-10-02 00:31:10|5698.19|5697.49|5698.31|5697.61|5698.44|5697.74|5698.19|5697.49|9
1727829080000|2024-10-02 00:31:20|5698.19|5697.49|5698.31|5697.61|5698.44|5697.74|5698.19|5697.49|2
1727829090000|2024-10-02 00:31:30|5698.19|5697.49|5698.31|5697.61|5698.44|5697.74|5698.19|5697.49|3
1727829100000|2024-10-02 00:31:40|5698.19|5697.49|5697.94|5697.24|5698.31|5697.61|5697.94|5697.24|10
1727829110000|2024-10-02 00:31:50|||||||||1
1727829120000|2024-10-02 00:32:00|5698.06|5697.36|5698.44|5697.74|5698.44|5697.74|5698.06|5697.36|7
1727829130000|2024-10-02 00:32:10|5698.69|5697.99|5698.44|5697.74|5698.69|5697.99|5698.44|5697.74|4
1727829140000|2024-10-02 00:32:20|5698.19|5697.49|5698.31|5697.61|5698.31|5697.61|5698.19|5697.49|14
1727829150000|2024-10-02 00:32:30|5698.44|5697.74|5698.44|5697.74|5698.44|5697.74|5698.31|5697.61|2
1727829160000|2024-10-02 00:32:40|5698.19|5697.49|5698.19|5697.49|5698.19|5697.49|5698.19|5697.49|1
1727829170000|2024-10-02 00:32:50|5698.44|5697.74|5698.69|5697.99|5698.69|5697.99|5698.44|5697.74|7
1727829180000|2024-10-02 00:33:00|5698.94|5698.24|5698.94|5698.24|5698.94|5698.24|5698.94|5698.24|34
1727829190000|2024-10-02 00:33:10|5698.69|5697.99|5698.94|5698.24|5698.94|5698.24|5698.69|5697.99|17
1727829200000|2024-10-02 00:33:20|5698.69|5697.99|5698.69|5697.99|5698.94|5698.24|5698.44|5697.74|38
1727829210000|2024-10-02 00:33:30|5698.81|5698.11|5698.69|5697.99|5698.94|5698.24|5698.69|5697.99|9
1727829220000|2024-10-02 00:33:40|5698.81|5698.11|5698.94|5698.24|5698.94|5698.24|5698.81|5698.11|11
1727829230000|2024-10-02 00:33:50|5698.81|5698.11|5698.94|5698.24|5698.94|5698.24|5698.81|5698.11|1
1727829240000|2024-10-02 00:34:00|5698.81|5698.11|5698.94|5698.24|5698.94|5698.24|5698.69|5697.99|27
1727829250000|2024-10-02 00:34:10|5699.06|5698.36|5699.06|5698.36|5699.06|5698.36|5699.06|5698.36|16
1727829260000|2024-10-02 00:34:20|5699.19|5698.49|5699.19|5698.49|5699.19|5698.49|5698.94|5698.24|8
1727829270000|2024-10-02 00:34:30|5699.44|5698.74|5699.69|5698.99|5699.69|5698.99|5699.44|5698.74|33
1727829280000|2024-10-02 00:34:40|5699.56|5698.86|5699.69|5698.99|5699.69|5698.99|5699.44|5698.74|28
1727829290000|2024-10-02 00:34:50|5699.81|5699.11|5699.94|5699.24|5699.94|5699.24|5699.81|5699.11|10
1727829300000|2024-10-02 00:35:00|5699.69|5698.99|5699.44|5698.74|5699.69|5698.99|5699.44|5698.74|22
1727829310000|2024-10-02 00:35:10|||||||||4
1727829320000|2024-10-02 00:35:20|5699.69|5698.99|5699.69|5698.99|5699.69|5698.99|5699.69|5698.99|8
1727829330000|2024-10-02 00:35:30|5699.56|5698.86|5699.69|5698.99|5699.69|5698.99|5699.56|5698.86|8
1727829340000|2024-10-02 00:35:40|5699.44|5698.74|5699.44|5698.74|5699.44|5698.74|5699.44|5698.74|6
1727829350000|2024-10-02 00:35:50|5699.94|5699.24|5700.19|5699.49|5700.19|5699.49|5699.94|5699.24|45
1727829360000|2024-10-02 00:36:00|5700.44|5699.74|5700.44|5699.74|5700.44|5699.74|5700.44|5699.74|15
1727829370000|2024-10-02 00:36:10|5700.69|5699.99|5700.94|5700.24|5700.94|5700.24|5700.69|5699.99|20
1727829380000|2024-10-02 00:36:20|5700.69|5699.99|5700.69|5699.99|5700.69|5699.99|5700.69|5699.99|15
1727829390000|2024-10-02 00:36:30|5701.31|5700.61|5701.69|5700.99|5701.69|5700.99|5701.19|5700.49|103
1727829400000|2024-10-02 00:36:40|5701.81|5701.11|5701.69|5700.99|5701.94|5701.24|5701.69|5700.99|44
1727829410000|2024-10-02 00:36:50|5701.94|5701.24|5701.94|5701.24|5702.19|5701.49|5701.94|5701.24|29
1727829420000|2024-10-02 00:37:00|5701.69|5700.99|5701.94|5701.24|5701.94|5701.24|5701.44|5700.74|76
1727829430000|2024-10-02 00:37:10|5701.44|5700.74|5701.94|5701.24|5701.94|5701.24|5701.31|5700.61|98
1727829440000|2024-10-02 00:37:20|5702.19|5701.49|5701.94|5701.24|5702.19|5701.49|5701.94|5701.24|16
1727829450000|2024-10-02 00:37:30|5702.19|5701.49|5702.44|5701.74|5702.44|5701.74|5702.19|5701.49|40
1727829460000|2024-10-02 00:37:40|5702.19|5701.49|5702.19|5701.49|5702.19|5701.49|5702.19|5701.49|19
1727829470000|2024-10-02 00:37:50|5702.44|5701.74|5702.44|5701.74|5702.44|5701.74|5702.44|5701.74|25
1727829480000|2024-10-02 00:38:00|5702.19|5701.49|5702.69|5701.99|5702.69|5701.99|5701.94|5701.24|125
1727829490000|2024-10-02 00:38:10|5702.44|5701.74|5702.44|5701.74|5702.56|5701.86|5702.44|5701.74|32
1727829500000|2024-10-02 00:38:20|5702.56|5701.86|5702.56|5701.86|5702.56|5701.86|5702.56|5701.86|15
1727829510000|2024-10-02 00:38:30|5702.69|5701.99|5702.44|5701.74|5702.69|5701.99|5702.44|5701.74|7
1727829520000|2024-10-02 00:38:40|5702.19|5701.49|5702.19|5701.49|5702.19|5701.49|5702.19|5701.49|22
1727829530000|2024-10-02 00:38:50|5701.94|5701.24|5701.94|5701.24|5701.94|5701.24|5701.81|5701.11|17
1727829540000|2024-10-02 00:39:00|5701.81|5701.11|5701.69|5700.99|5701.81|5701.11|5701.69|5700.99|10
1727829550000|2024-10-02 00:39:10|||||||||1
1727829560000|2024-10-02 00:39:20|||||||||7
1727829570000|2024-10-02 00:39:30|||||||||3
1727829580000|2024-10-02 00:39:40|5701.94|5701.24|5701.94|5701.24|5702.19|5701.49|5701.81|5701.11|12
1727829590000|2024-10-02 00:39:50|5702.06|5701.36|5702.19|5701.49|5702.19|5701.49|5701.94|5701.24|16
1727829600000|2024-10-02 00:40:00|5702.44|5701.74|5702.19|5701.49|5702.44|5701.74|5702.19|5701.49|8
1727829610000|2024-10-02 00:40:10|5701.94|5701.24|5701.94|5701.24|5702.06|5701.36|5701.94|5701.24|17
1727829620000|2024-10-02 00:40:20|5702.19|5701.49|5702.19|5701.49|5702.19|5701.49|5702.19|5701.49|7
1727829630000|2024-10-02 00:40:30|5701.94|5701.24|5701.94|5701.24|5701.94|5701.24|5701.94|5701.24|11
1727829640000|2024-10-02 00:40:40|5702.19|5701.49|5702.19|5701.49|5702.19|5701.49|5702.19|5701.49|16
1727829650000|2024-10-02 00:40:50|5702.44|5701.74|5702.19|5701.49|5702.44|5701.74|5702.19|5701.49|12
1727829660000|2024-10-02 00:41:00|5702.31|5701.61|5702.44|5701.74|5702.44|5701.74|5701.94|5701.24|62
1727829670000|2024-10-02 00:41:10|||||||||14
1727829690000|2024-10-02 00:41:30|||||||||10
1727829700000|2024-10-02 00:41:40|5702.69|5701.99|5702.69|5701.99|5702.69|5701.99|5702.69|5701.99|7
1727829710000|2024-10-02 00:41:50|5702.44|5701.74|5702.44|5701.74|5702.44|5701.74|5702.44|5701.74|13
1727829720000|2024-10-02 00:42:00|5702.19|5701.49|5702.44|5701.74|5702.44|5701.74|5702.19|5701.49|9
1727829730000|2024-10-02 00:42:10|5702.19|5701.49|5702.19|5701.49|5702.19|5701.49|5702.19|5701.49|3
1727829740000|2024-10-02 00:42:20|5703.69|5702.99|5705.31|5704.61|5705.44|5704.74|5703.69|5702.99|593
1727829750000|2024-10-02 00:42:30|5705.19|5704.49|5705.94|5705.24|5706.44|5705.74|5705.06|5704.36|215
1727829760000|2024-10-02 00:42:40|5705.69|5704.99|5705.94|5705.24|5705.94|5705.24|5705.44|5704.74|77
1727829770000|2024-10-02 00:42:50|5705.81|5705.11|5705.69|5704.99|5706.06|5705.36|5705.69|5704.99|55
1727829780000|2024-10-02 00:43:00|5705.56|5704.86|5705.44|5704.74|5706.19|5705.49|5705.44|5704.74|122
1727829790000|2024-10-02 00:43:10|5705.19|5704.49|5705.44|5704.74|5705.44|5704.74|5705.19|5704.49|33
1727829800000|2024-10-02 00:43:20|5705.69|5704.99|5705.44|5704.74|5705.69|5704.99|5705.44|5704.74|29
1727829810000|2024-10-02 00:43:30|5705.69|5704.99|5705.44|5704.74|5705.69|5704.99|5705.44|5704.74|95
1727829820000|2024-10-02 00:43:40|||||||||3
1727829830000|2024-10-02 00:43:50|||||||||8
1727829840000|2024-10-02 00:44:00|||||||||4
1727829850000|2024-10-02 00:44:10|||||||||13
1727829860000|2024-10-02 00:44:20|5704.94|5704.24|5704.94|5704.24|5704.94|5704.24|5704.94|5704.24|54
1727829870000|2024-10-02 00:44:30|5704.69|5703.99|5704.69|5703.99|5704.69|5703.99|5704.44|5703.74|27
1727829880000|2024-10-02 00:44:40|||||||||4
1727829890000|2024-10-02 00:44:50|5704.94|5704.24|5705.19|5704.49|5705.44|5704.74|5704.94|5704.24|60
1727829900000|2024-10-02 00:45:00|5705.31|5704.61|5705.19|5704.49|5705.69|5704.99|5705.19|5704.49|24
1727829910000|2024-10-02 00:45:10|5705.44|5704.74|5705.19|5704.49|5705.44|5704.74|5705.19|5704.49|7
1727829920000|2024-10-02 00:45:20|||||||||8
1727829930000|2024-10-02 00:45:30|5705.44|5704.74|5705.31|5704.61|5705.44|5704.74|5705.31|5704.61|26
1727829940000|2024-10-02 00:45:40|5705.19|5704.49|5704.94|5704.24|5705.19|5704.49|5704.94|5704.24|14
1727829950000|2024-10-02 00:45:50|5704.69|5703.99|5704.69|5703.99|5704.69|5703.99|5704.44|5703.74|20
1727829960000|2024-10-02 00:46:00|5704.44|5703.74|5704.69|5703.99|5704.69|5703.99|5704.19|5703.49|29
1727829970000|2024-10-02 00:46:10|5704.56|5703.86|5704.69|5703.99|5704.69|5703.99|5704.56|5703.86|12
1727829980000|2024-10-02 00:46:20|5704.44|5703.74|5704.69|5703.99|5704.69|5703.99|5704.44|5703.74|10
1727829990000|2024-10-02 00:46:30|5704.44|5703.74|5704.44|5703.74|5704.44|5703.74|5704.44|5703.74|8
1727830000000|2024-10-02 00:46:40|5704.56|5703.86|5704.19|5703.49|5704.56|5703.86|5704.19|5703.49|29
1727830010000|2024-10-02 00:46:50|5704.31|5703.61|5704.44|5703.74|5704.44|5703.74|5704.19|5703.49|9
1727830020000|2024-10-02 00:47:00|||||||||9
1727830030000|2024-10-02 00:47:10|5704.19|5703.49|5704.19|5703.49|5704.19|5703.49|5703.94|5703.24|42
1727830040000|2024-10-02 00:47:20|5704.31|5703.61|5704.44|5703.74|5704.44|5703.74|5704.19|5703.49|35
1727830050000|2024-10-02 00:47:30|5704.69|5703.99|5704.44|5703.74|5704.69|5703.99|5704.44|5703.74|10
1727830060000|2024-10-02 00:47:40|||||||||3
1727830080000|2024-10-02 00:48:00|||||||||12
1727830090000|2024-10-02 00:48:10|5704.69|5703.99|5704.69|5703.99|5704.94|5704.24|5704.69|5703.99|64
1727830100000|2024-10-02 00:48:20|5704.94|5704.24|5704.94|5704.24|5704.94|5704.24|5704.94|5704.24|8
1727830110000|2024-10-02 00:48:30|5705.19|5704.49|5705.44|5704.74|5705.44|5704.74|5705.19|5704.49|27
1727830120000|2024-10-02 00:48:40|5705.31|5704.61|5705.19|5704.49|5705.44|5704.74|5705.19|5704.49|24
1727830130000|2024-10-02 00:48:50|5704.94|5704.24|5704.94|5704.24|5704.94|5704.24|5704.94|5704.24|14
1727830140000|2024-10-02 00:49:00|||||||||42
1727830150000|2024-10-02 00:49:10|5705.06|5704.36|5704.44|5703.74|5705.06|5704.36|5704.44|5703.74|40
1727830160000|2024-10-02 00:49:20|5704.56|5703.86|5704.44|5703.74|5704.56|5703.86|5704.44|5703.74|5
1727830170000|2024-10-02 00:49:30|5704.56|5703.86|5704.44|5703.74|5704.56|5703.86|5704.31|5703.61|11
1727830190000|2024-10-02 00:49:50|5704.69|5703.99|5704.69|5703.99|5704.69|5703.99|5704.69|5703.99|19
1727830200000|2024-10-02 00:50:00|5704.94|5704.24|5703.94|5703.24|5704.94|5704.24|5703.94|5703.24|89
1727830210000|2024-10-02 00:50:10|5704.19|5703.49|5704.44|5703.74|5704.56|5703.86|5704.19|5703.49|29
1727830220000|2024-10-02 00:50:20|5704.56|5703.86|5703.94|5703.24|5704.56|5703.86|5703.69|5702.99|150
1727830230000|2024-10-02 00:50:30|5703.81|5703.11|5704.44|5703.74|5704.44|5703.74|5703.81|5703.11|23
1727830240000|2024-10-02 00:50:40|5704.69|5703.99|5703.69|5702.99|5704.69|5703.99|5703.69|5702.99|67
1727830250000|2024-10-02 00:50:50|||||||||4
1727830260000|2024-10-02 00:51:00|5703.44|5702.74|5703.19|5702.49|5703.44|5702.74|5703.19|5702.49|30
1727830270000|2024-10-02 00:51:10|||||||||15
1727830280000|2024-10-02 00:51:20|5702.94|5702.24|5702.94|5702.24|5702.94|5702.24|5702.94|5702.24|20
1727830290000|2024-10-02 00:51:30|5702.69|5701.99|5702.19|5701.49|5702.69|5701.99|5702.19|5701.49|76
1727830300000|2024-10-02 00:51:40|5702.44|5701.74|5702.69|5701.99|5702.69|5701.99|5702.44|5701.74|43
1727830310000|2024-10-02 00:51:50|||||||||1
1727830320000|2024-10-02 00:52:00|||||||||12
1727830330000|2024-10-02 00:52:10|5702.94|5702.24|5702.94|5702.24|5702.94|5702.24|5702.94|5702.24|10
1727830340000|2024-10-02 00:52:20|5702.69|5701.99|5702.69|5701.99|5702.69|5701.99|5702.69|5701.99|21
1727830350000|2024-10-02 00:52:30|5702.81|5702.11|5702.44|5701.74|5702.81|5702.11|5702.44|5701.74|9
1727830360000|2024-10-02 00:52:40|5702.19|5701.49|5700.94|5700.24|5702.19|5701.49|5700.94|5700.24|156
1727830370000|2024-10-02 00:52:50|5701.06|5700.36|5701.19|5700.49|5701.19|5700.49|5701.06|5700.36|41
1727830380000|2024-10-02 00:53:00|5701.31|5700.61|5701.19|5700.49|5701.44|5700.74|5701.19|5700.49|42
1727830390000|2024-10-02 00:53:10|5700.94|5700.24|5700.94|5700.24|5701.06|5700.36|5700.94|5700.24|48
1727830400000|2024-10-02 00:53:20|5700.69|5699.99|5700.69|5699.99|5700.69|5699.99|5700.44|5699.74|33
1727830410000|2024-10-02 00:53:30|5700.44|5699.74|5700.44|5699.74|5700.44|5699.74|5700.44|5699.74|9
1727830420000|2024-10-02 00:53:40|5700.56|5699.86|5699.94|5699.24|5700.56|5699.86|5699.94|5699.24|86
1727830430000|2024-10-02 00:53:50|5699.69|5698.99|5699.69|5698.99|5699.69|5698.99|5699.44|5698.74|49
1727830440000|2024-10-02 00:54:00|5699.94|5699.24|5699.94|5699.24|5700.19|5699.49|5699.94|5699.24|52
1727830450000|2024-10-02 00:54:10|5700.06|5699.36|5700.69|5699.99|5700.69|5699.99|5699.94|5699.24|83
1727830460000|2024-10-02 00:54:20|5700.44|5699.74|5700.94|5700.24|5700.94|5700.24|5700.44|5699.74|22
1727830480000|2024-10-02 00:54:40|5700.69|5699.99|5700.69|5699.99|5700.69|5699.99|5700.69|5699.99|8
1727830490000|2024-10-02 00:54:50|5700.81|5700.11|5700.94|5700.24|5700.94|5700.24|5700.81|5700.11|30
1727830500000|2024-10-02 00:55:00|5700.69|5699.99|5700.19|5699.49|5700.69|5699.99|5700.19|5699.49|49
1727830510000|2024-10-02 00:55:10|5699.94|5699.24|5700.19|5699.49|5700.19|5699.49|5699.94|5699.24|51
1727830530000|2024-10-02 00:55:30|||||||||3
1727830540000|2024-10-02 00:55:40|5699.94|5699.24|5700.19|5699.49|5700.19|5699.49|5699.94|5699.24|12
1727830550000|2024-10-02 00:55:50|5699.94|5699.24|5700.19|5699.49|5700.19|5699.49|5699.94|5699.24|11
1727830560000|2024-10-02 00:56:00|5699.94|5699.24|5699.94|5699.24|5699.94|5699.24|5699.94|5699.24|24
1727830570000|2024-10-02 00:56:10|5700.19|5699.49|5699.94|5699.24|5700.19|5699.49|5699.94|5699.24|5
1727830580000|2024-10-02 00:56:20|5700.19|5699.49|5700.44|5699.74|5700.44|5699.74|5700.19|5699.49|11
1727830590000|2024-10-02 00:56:30|5700.56|5699.86|5700.69|5699.99|5700.69|5699.99|5700.44|5699.74|57
1727830600000|2024-10-02 00:56:40|5700.94|5700.24|5700.94|5700.24|5700.94|5700.24|5700.94|5700.24|32
1727830610000|2024-10-02 00:56:50|5701.19|5700.49|5700.94|5700.24|5701.19|5700.49|5700.94|5700.24|10
1727830620000|2024-10-02 00:57:00|5701.06|5700.36|5701.19|5700.49|5701.19|5700.49|5700.94|5700.24|4
1727830630000|2024-10-02 00:57:10|5700.94|5700.24|5700.94|5700.24|5700.94|5700.24|5700.94|5700.24|37
1727830640000|2024-10-02 00:57:20|5701.19|5700.49|5701.44|5700.74|5701.44|5700.74|5701.19|5700.49|14
1727830650000|2024-10-02 00:57:30|||||||||4
1727830660000|2024-10-02 00:57:40|5701.19|5700.49|5701.44|5700.74|5701.44|5700.74|5701.19|5700.49|22
1727830670000|2024-10-02 00:57:50|||||||||17
1727830680000|2024-10-02 00:58:00|5701.69|5700.99|5700.69|5699.99|5701.69|5700.99|5700.69|5699.99|99
1727830690000|2024-10-02 00:58:10|5700.81|5700.11|5700.94|5700.24|5700.94|5700.24|5700.81|5700.11|27
1727830700000|2024-10-02 00:58:20|5701.19|5700.49|5701.19|5700.49|5701.19|5700.49|5701.19|5700.49|27
1727830710000|2024-10-02 00:58:30|5700.94|5700.24|5700.94|5700.24|5700.94|5700.24|5700.94|5700.24|29
1727830720000|2024-10-02 00:58:40|5701.19|5700.49|5701.44|5700.74|5701.44|5700.74|5701.19|5700.49|22
1727830730000|2024-10-02 00:58:50|5702.19|5701.49|5702.19|5701.49|5702.19|5701.49|5702.06|5701.36|72
1727830740000|2024-10-02 00:59:00|5702.44|5701.74|5702.69|5701.99|5702.69|5701.99|5702.44|5701.74|49
1727830750000|2024-10-02 00:59:10|||||||||4
1727830760000|2024-10-02 00:59:20|5702.44|5701.74|5702.44|5701.74|5702.69|5701.99|5702.44|5701.74|27
1727830770000|2024-10-02 00:59:30|5702.56|5701.86|5702.69|5701.99|5702.69|5701.99|5702.56|5701.86|0
1727830780000|2024-10-02 00:59:40|5702.56|5701.86|5702.44|5701.74|5702.56|5701.86|5702.31|5701.61|12
1727830790000|2024-10-02 00:59:50|5702.19|5701.49|5702.19|5701.49|5702.19|5701.49|5702.19|5701.49|10
1727830800000|2024-10-02 01:00:00|5702.44|5701.74|5702.19|5701.49|5702.69|5701.99|5702.19|5701.49|44
1727830810000|2024-10-02 01:00:10|||||||||8
1727830820000|2024-10-02 01:00:20|5702.44|5701.74|5702.44|5701.74|5702.69|5701.99|5702.44|5701.74|4
1727830830000|2024-10-02 01:00:30|5702.56|5701.86|5702.19|5701.49|5702.56|5701.86|5702.19|5701.49|7
1727830840000|2024-10-02 01:00:40|5702.31|5701.61|5702.44|5701.74|5702.69|5701.99|5702.31|5701.61|10
1727830850000|2024-10-02 01:00:50|5702.69|5701.99|5702.69|5701.99|5702.69|5701.99|5702.44|5701.74|13
1727830860000|2024-10-02 01:01:00|||||||||8
1727830870000|2024-10-02 01:01:10|5702.44|5701.74|5702.19|5701.49|5702.44|5701.74|5702.19|5701.49|13
1727830880000|2024-10-02 01:01:20|5702.06|5701.36|5701.69|5700.99|5702.06|5701.36|5701.69|5700.99|28
1727830890000|2024-10-02 01:01:30|5701.81|5701.11|5701.69|5700.99|5701.94|5701.24|5701.69|5700.99|7
1727830900000|2024-10-02 01:01:40|5701.94|5701.24|5701.94|5701.24|5701.94|5701.24|5701.69|5700.99|5
1727830910000|2024-10-02 01:01:50|5702.06|5701.36|5702.19|5701.49|5702.19|5701.49|5702.06|5701.36|8
1727830920000|2024-10-02 01:02:00|5702.44|5701.74|5702.44|5701.74|5702.44|5701.74|5702.19|5701.49|19
1727830930000|2024-10-02 01:02:10|5702.69|5701.99|5702.69|5701.99|5702.69|5701.99|5702.69|5701.99|11
1727830940000|2024-10-02 01:02:20|||||||||11
1727830950000|2024-10-02 01:02:30|||||||||1
1727830960000|2024-10-02 01:02:40|||||||||11
1727830970000|2024-10-02 01:02:50|||||||||1
1727830980000|2024-10-02 01:03:00|5702.56|5701.86|5702.44|5701.74|5702.56|5701.86|5702.31|5701.61|17
1727830990000|2024-10-02 01:03:10|5702.19|5701.49|5702.31|5701.61|5702.31|5701.61|5702.19|5701.49|7
1727831000000|2024-10-02 01:03:20|5702.19|5701.49|5702.19|5701.49|5702.31|5701.61|5702.19|5701.49|2
1727831010000|2024-10-02 01:03:30|5702.31|5701.61|5702.69|5701.99|5702.69|5701.99|5702.31|5701.61|6
1727831020000|2024-10-02 01:03:40|5702.94|5702.24|5703.19|5702.49|5703.19|5702.49|5702.94|5702.24|25
1727831030000|2024-10-02 01:03:50|5703.06|5702.36|5703.19|5702.49|5703.19|5702.49|5703.06|5702.36|11
1727831040000|2024-10-02 01:04:00|||||||||4
1727831050000|2024-10-02 01:04:10|5703.44|5702.74|5703.44|5702.74|5703.44|5702.74|5703.44|5702.74|17
1727831060000|2024-10-02 01:04:20|5703.69|5702.99|5703.44|5702.74|5703.69|5702.99|5703.44|5702.74|25
1727831070000|2024-10-02 01:04:30|5703.56|5702.86|5703.44|5702.74|5703.56|5702.86|5703.44|5702.74|1
1727831080000|2024-10-02 01:04:40|5703.56|5702.86|5703.69|5702.99|5703.69|5702.99|5703.56|5702.86|1
1727831090000|2024-10-02 01:04:50|5703.94|5703.24|5703.69|5702.99|5703.94|5703.24|5703.69|5702.99|21
1727831100000|2024-10-02 01:05:00|5703.94|5703.24|5703.69|5702.99|5703.94|5703.24|5703.69|5702.99|14
1727831110000|2024-10-02 01:05:10|5703.56|5702.86|5703.69|5702.99|5703.69|5702.99|5703.56|5702.86|3
1727831120000|2024-10-02 01:05:20|5703.81|5703.11|5703.69|5702.99|5703.81|5703.11|5703.69|5702.99|4
1727831130000|2024-10-02 01:05:30|5703.94|5703.24|5703.94|5703.24|5703.94|5703.24|5703.94|5703.24|4
1727831140000|2024-10-02 01:05:40|5704.19|5703.49|5703.69|5702.99|5704.19|5703.49|5703.56|5702.86|26
1727831150000|2024-10-02 01:05:50|5703.44|5702.74|5703.44|5702.74|5703.44|5702.74|5703.44|5702.74|16
1727831160000|2024-10-02 01:06:00|5703.94|5703.24|5703.94|5703.24|5703.94|5703.24|5703.94|5703.24|21
1727831170000|2024-10-02 01:06:10|5703.69|5702.99|5703.94|5703.24|5703.94|5703.24|5703.69|5702.99|9
1727831180000|2024-10-02 01:06:20|5703.81|5703.11|5702.94|5702.24|5703.81|5703.11|5702.94|5702.24|16
1727831190000|2024-10-02 01:06:30|5702.81|5702.11|5702.69|5701.99|5702.81|5702.11|5702.69|5701.99|9
1727831200000|2024-10-02 01:06:40|5702.94|5702.24|5702.69|5701.99|5702.94|5702.24|5702.69|5701.99|5
1727831210000|2024-10-02 01:06:50|5702.44|5701.74|5702.44|5701.74|5702.44|5701.74|5702.44|5701.74|76
1727831220000|2024-10-02 01:07:00|5702.69|5701.99|5702.69|5701.99|5702.69|5701.99|5702.69|5701.99|11
1727831230000|2024-10-02 01:07:10|5702.44|5701.74|5702.44|5701.74|5702.69|5701.99|5702.44|5701.74|15
1727831240000|2024-10-02 01:07:20|5702.19|5701.49|5702.44|5701.74|5702.44|5701.74|5702.19|5701.49|13
1727831250000|2024-10-02 01:07:30|||||||||22
1727831260000|2024-10-02 01:07:40|5702.31|5701.61|5702.44|5701.74|5702.44|5701.74|5702.31|5701.61|21
1727831270000|2024-10-02 01:07:50|5702.31|5701.61|5702.19|5701.49|5702.44|5701.74|5702.19|5701.49|38
1727831280000|2024-10-02 01:08:00|5702.44|5701.74|5702.44|5701.74|5702.69|5701.99|5702.44|5701.74|27
1727831290000|2024-10-02 01:08:10|5702.69|5701.99|5702.69|5701.99|5702.69|5701.99|5702.69|5701.99|6
1727831310000|2024-10-02 01:08:30|||||||||2
1727831330000|2024-10-02 01:08:50|5702.81|5702.11|5702.69|5701.99|5702.81|5702.11|5702.69|5701.99|14
1727831340000|2024-10-02 01:09:00|5702.94|5702.24|5702.94|5702.24|5702.94|5702.24|5702.94|5702.24|3
1727831350000|2024-10-02 01:09:10|5702.69|5701.99|5702.81|5702.11|5702.94|5702.24|5702.69|5701.99|13
1727831360000|2024-10-02 01:09:20|5702.94|5702.24|5703.19|5702.49|5703.19|5702.49|5702.94|5702.24|11
1727831370000|2024-10-02 01:09:30|5703.06|5702.36|5702.94|5702.24|5703.06|5702.36|5702.94|5702.24|3
1727831380000|2024-10-02 01:09:40|5702.81|5702.11|5702.69|5701.99|5702.81|5702.11|5702.69|5701.99|1
1727831390000|2024-10-02 01:09:50|||||||||2
1727831400000|2024-10-02 01:10:00|5702.44|5701.74|5702.44|5701.74|5702.44|5701.74|5702.31|5701.61|10
1727831410000|2024-10-02 01:10:10|5702.69|5701.99|5702.81|5702.11|5702.81|5702.11|5702.69|5701.99|15
1727831420000|2024-10-02 01:10:20|5702.69|5701.99|5702.69|5701.99|5702.81|5702.11|5702.69|5701.99|1
1727831430000|2024-10-02 01:10:30|||||||||1
1727831450000|2024-10-02 01:10:50|5702.94|5702.24|5702.94|5702.24|5702.94|5702.24|5702.94|5702.24|11
1727831460000|2024-10-02 01:11:00|5703.06|5702.36|5702.81|5702.11|5703.19|5702.49|5702.81|5702.11|16
1727831470000|2024-10-02 01:11:10|5702.69|5701.99|5702.69|5701.99|5702.69|5701.99|5702.44|5701.74|10
1727831500000|2024-10-02 01:11:40|5702.81|5702.11|5702.69|5701.99|5702.81|5702.11|5702.69|5701.99|8
1727831510000|2024-10-02 01:11:50|5702.56|5701.86|5702.44|5701.74|5702.56|5701.86|5702.44|5701.74|6
1727831520000|2024-10-02 01:12:00|5702.19|5701.49|5702.44|5701.74|5702.44|5701.74|5702.19|5701.49|22
1727831530000|2024-10-02 01:12:10|5702.31|5701.61|5702.19|5701.49|5702.31|5701.61|5702.19|5701.49|7
1727831540000|2024-10-02 01:12:20|5702.44|5701.74|5702.44|5701.74|5702.69|5701.99|5702.44|5701.74|16
1727831550000|2024-10-02 01:12:30|5702.69|5701.99|5702.69|5701.99|5702.69|5701.99|5702.69|5701.99|7
1727831570000|2024-10-02 01:12:50|5702.94|5702.24|5702.69|5701.99|5702.94|5702.24|5702.69|5701.99|21
1727831580000|2024-10-02 01:13:00|5702.44|5701.74|5702.44|5701.74|5702.44|5701.74|5702.44|5701.74|23
1727831590000|2024-10-02 01:13:10|5702.31|5701.61|5702.19|5701.49|5702.31|5701.61|5702.19|5701.49|5
1727831600000|2024-10-02 01:13:20|5702.06|5701.36|5702.06|5701.36|5702.19|5701.49|5702.06|5701.36|11
1727831610000|2024-10-02 01:13:30|5702.19|5701.49|5702.44|5701.74|5702.44|5701.74|5702.19|5701.49|8
1727831620000|2024-10-02 01:13:40|5702.69|5701.99|5702.44|5701.74|5702.69|5701.99|5702.44|5701.74|11
1727831630000|2024-10-02 01:13:50|5702.56|5701.86|5702.69|5701.99|5702.69|5701.99|5702.56|5701.86|3
1727831640000|2024-10-02 01:14:00|5702.81|5702.11|5702.69|5701.99|5702.81|5702.11|5702.69|5701.99|19
1727831650000|2024-10-02 01:14:10|5702.94|5702.24|5702.69|5701.99|5702.94|5702.24|5702.69|5701.99|4
1727831680000|2024-10-02 01:14:40|||||||||7
1727831690000|2024-10-02 01:14:50|||||||||1
1727831700000|2024-10-02 01:15:00|5702.94|5702.24|5702.44|5701.74|5702.94|5702.24|5702.44|5701.74|21
1727831710000|2024-10-02 01:15:10|5702.56|5701.86|5702.69|5701.99|5702.69|5701.99|5702.44|5701.74|12
1727831720000|2024-10-02 01:15:20|5702.44|5701.74|5702.69|5701.99|5702.94|5702.24|5702.44|5701.74|17
1727831730000|2024-10-02 01:15:30|5702.19|5701.49|5701.69|5700.99|5702.19|5701.49|5701.69|5700.99|36
1727831740000|2024-10-02 01:15:40|5701.94|5701.24|5701.69|5700.99|5701.94|5701.24|5701.69|5700.99|20
1727831750000|2024-10-02 01:15:50|5701.44|5700.74|5701.69|5700.99|5701.69|5700.99|5701.44|5700.74|16
1727831760000|2024-10-02 01:16:00|5701.94|5701.24|5702.44|5701.74|5702.44|5701.74|5701.69|5700.99|53
1727831770000|2024-10-02 01:16:10|5702.19|5701.49|5702.69|5701.99|5702.69|5701.99|5702.19|5701.49|15
1727831780000|2024-10-02 01:16:20|5702.81|5702.11|5702.69|5701.99|5702.81|5702.11|5702.44|5701.74|25
1727831790000|2024-10-02 01:16:30|5702.44|5701.74|5702.44|5701.74|5702.44|5701.74|5702.44|5701.74|7
1727831800000|2024-10-02 01:16:40|5702.56|5701.86|5702.44|5701.74|5702.69|5701.99|5702.44|5701.74|31
1727831810000|2024-10-02 01:16:50|5702.69|5701.99|5702.69|5701.99|5702.69|5701.99|5702.56|5701.86|44
1727831820000|2024-10-02 01:17:00|5702.44|5701.74|5701.44|5700.74|5702.44|5701.74|5701.44|5700.74|73
1727831830000|2024-10-02 01:17:10|5701.19|5700.49|5701.69|5700.99|5701.69|5700.99|5701.19|5700.49|34
1727831840000|2024-10-02 01:17:20|5701.44|5700.74|5701.19|5700.49|5701.44|5700.74|5701.19|5700.49|27
1727831850000|2024-10-02 01:17:30|5700.94|5700.24|5701.19|5700.49|5701.19|5700.49|5700.94|5700.24|15
1727831860000|2024-10-02 01:17:40|5701.44|5700.74|5701.94|5701.24|5701.94|5701.24|5701.31|5700.61|23
1727831870000|2024-10-02 01:17:50|5702.06|5701.36|5702.19|5701.49|5702.19|5701.49|5701.94|5701.24|67
1727831880000|2024-10-02 01:18:00|5702.69|5701.99|5702.94|5702.24|5702.94|5702.24|5702.69|5701.99|25
1727831890000|2024-10-02 01:18:10|5703.06|5702.36|5704.19|5703.49|5704.19|5703.49|5702.94|5702.24|44
1727831900000|2024-10-02 01:18:20|5704.06|5703.36|5704.06|5703.36|5704.44|5703.74|5703.94|5703.24|31
1727831910000|2024-10-02 01:18:30|5704.19|5703.49|5703.19|5702.49|5704.19|5703.49|5703.19|5702.49|26
1727831920000|2024-10-02 01:18:40|5703.06|5702.36|5702.69|5701.99|5703.06|5702.36|5702.69|5701.99|13
1727831930000|2024-10-02 01:18:50|5702.81|5702.11|5702.44|5701.74|5702.94|5702.24|5702.44|5701.74|12
1727831940000|2024-10-02 01:19:00|5702.19|5701.49|5701.94|5701.24|5702.19|5701.49|5701.94|5701.24|20
1727831950000|2024-10-02 01:19:10|5702.06|5701.36|5701.94|5701.24|5702.44|5701.74|5701.94|5701.24|23
1727831960000|2024-10-02 01:19:20|5702.06|5701.36|5702.19|5701.49|5702.19|5701.49|5701.94|5701.24|9
1727831970000|2024-10-02 01:19:30|5702.69|5701.99|5702.44|5701.74|5702.69|5701.99|5702.44|5701.74|25
1727831980000|2024-10-02 01:19:40|5702.56|5701.86|5702.56|5701.86|5702.69|5701.99|5702.44|5701.74|6
1727831990000|2024-10-02 01:19:50|5702.69|5701.99|5702.94|5702.24|5702.94|5702.24|5702.69|5701.99|16
1727832000000|2024-10-02 01:20:00|5703.06|5702.36|5703.19|5702.49|5703.44|5702.74|5702.94|5702.24|12
1727832010000|2024-10-02 01:20:10|5703.44|5702.74|5702.94|5702.24|5703.44|5702.74|5702.94|5702.24|17
1727832020000|2024-10-02 01:20:20|5703.19|5702.49|5703.19|5702.49|5703.19|5702.49|5702.94|5702.24|11
1727832030000|2024-10-02 01:20:30|5703.31|5702.61|5703.19|5702.49|5703.44|5702.74|5703.19|5702.49|8
1727832040000|2024-10-02 01:20:40|5703.06|5702.36|5703.19|5702.49|5703.19|5702.49|5703.06|5702.36|14
1727832050000|2024-10-02 01:20:50|5703.44|5702.74|5703.94|5703.24|5703.94|5703.24|5703.44|5702.74|24
1727832060000|2024-10-02 01:21:00|5704.19|5703.49|5704.19|5703.49|5704.19|5703.49|5704.19|5703.49|8
1727832070000|2024-10-02 01:21:10|5704.44|5703.74|5704.19|5703.49|5704.44|5703.74|5703.94|5703.24|42
1727832080000|2024-10-02 01:21:20|5704.06|5703.36|5704.69|5703.99|5704.69|5703.99|5703.94|5703.24|40
1727832090000|2024-10-02 01:21:30|5704.44|5703.74|5704.44|5703.74|5704.44|5703.74|5704.44|5703.74|17
1727832100000|2024-10-02 01:21:40|5704.19|5703.49|5704.19|5703.49|5704.44|5703.74|5704.19|5703.49|16
1727832110000|2024-10-02 01:21:50|||||||||8
1727832120000|2024-10-02 01:22:00|5704.44|5703.74|5704.19|5703.49|5704.44|5703.74|5704.19|5703.49|15
1727832130000|2024-10-02 01:22:10|5704.44|5703.74|5704.19|5703.49|5704.44|5703.74|5704.19|5703.49|15
1727832140000|2024-10-02 01:22:20|5704.44|5703.74|5704.31|5703.61|5704.44|5703.74|5704.19|5703.49|11
1727832150000|2024-10-02 01:22:30|5704.19|5703.49|5704.19|5703.49|5704.31|5703.61|5704.19|5703.49|5
1727832160000|2024-10-02 01:22:40|5703.94|5703.24|5703.94|5703.24|5704.06|5703.36|5703.94|5703.24|5
1727832170000|2024-10-02 01:22:50|5704.06|5703.36|5703.94|5703.24|5704.06|5703.36|5703.81|5703.11|9
1727832180000|2024-10-02 01:23:00|5703.69|5702.99|5703.56|5702.86|5703.94|5703.24|5703.56|5702.86|17
1727832190000|2024-10-02 01:23:10|5703.69|5702.99|5703.19|5702.49|5703.94|5703.24|5703.19|5702.49|20
1727832200000|2024-10-02 01:23:20|5703.31|5702.61|5703.06|5702.36|5703.44|5702.74|5703.06|5702.36|18
1727832210000|2024-10-02 01:23:30|5703.19|5702.49|5702.94|5702.24|5703.19|5702.49|5702.94|5702.24|8
1727832220000|2024-10-02 01:23:40|5703.19|5702.49|5703.19|5702.49|5703.19|5702.49|5703.19|5702.49|7
1727832230000|2024-10-02 01:23:50|5702.94|5702.24|5703.06|5702.36|5703.19|5702.49|5702.94|5702.24|13
1727832240000|2024-10-02 01:24:00|5703.19|5702.49|5702.94|5702.24|5703.44|5702.74|5702.94|5702.24|19
1727832250000|2024-10-02 01:24:10|5703.06|5702.36|5703.31|5702.61|5703.44|5702.74|5703.06|5702.36|9
1727832260000|2024-10-02 01:24:20|5703.44|5702.74|5703.44|5702.74|5703.44|5702.74|5703.31|5702.61|1
1727832270000|2024-10-02 01:24:30|5703.56|5702.86|5703.44|5702.74|5703.56|5702.86|5703.44|5702.74|4
1727832280000|2024-10-02 01:24:40|5703.31|5702.61|5703.44|5702.74|5703.56|5702.86|5703.31|5702.61|1
1727832300000|2024-10-02 01:25:00|5703.69|5702.99|5703.81|5703.11|5703.81|5703.11|5703.69|5702.99|13
1727832310000|2024-10-02 01:25:10|5703.69|5702.99|5703.69|5702.99|5703.81|5703.11|5703.44|5702.74|14
1727832320000|2024-10-02 01:25:20|5703.56|5702.86|5703.56|5702.86|5703.69|5702.99|5703.44|5702.74|1
1727832330000|2024-10-02 01:25:30|5703.44|5702.74|5704.19|5703.49|5704.19|5703.49|5703.44|5702.74|13
1727832340000|2024-10-02 01:25:40|5704.44|5703.74|5704.19|5703.49|5704.44|5703.74|5704.19|5703.49|17
1727832350000|2024-10-02 01:25:50|||||||||15
1727832360000|2024-10-02 01:26:00|5704.31|5703.61|5704.44|5703.74|5704.69|5703.99|5704.19|5703.49|9
1727832370000|2024-10-02 01:26:10|5704.56|5703.86|5704.56|5703.86|5704.69|5703.99|5704.44|5703.74|9
1727832380000|2024-10-02 01:26:20|5704.44|5703.74|5704.44|5703.74|5704.44|5703.74|5704.44|5703.74|3
1727832390000|2024-10-02 01:26:30|5704.69|5703.99|5704.94|5704.24|5704.94|5704.24|5704.44|5703.74|36
1727832400000|2024-10-02 01:26:40|5704.69|5703.99|5704.69|5703.99|5704.94|5704.24|5704.69|5703.99|22
1727832410000|2024-10-02 01:26:50|5704.81|5704.11|5704.94|5704.24|5704.94|5704.24|5704.69|5703.99|6
1727832420000|2024-10-02 01:27:00|5704.69|5703.99|5704.69|5703.99|5704.69|5703.99|5704.69|5703.99|28
1727832430000|2024-10-02 01:27:10|5704.44|5703.74|5704.19|5703.49|5704.44|5703.74|5704.19|5703.49|54
1727832440000|2024-10-02 01:27:20|5704.44|5703.74|5704.69|5703.99|5704.69|5703.99|5704.44|5703.74|14
1727832450000|2024-10-02 01:27:30|5704.44|5703.74|5704.44|5703.74|5704.44|5703.74|5704.44|5703.74|15
1727832460000|2024-10-02 01:27:40|5704.56|5703.86|5704.31|5703.61|5704.69|5703.99|5704.31|5703.61|5
1727832470000|2024-10-02 01:27:50|5704.44|5703.74|5704.44|5703.74|5704.44|5703.74|5704.44|5703.74|0
1727832480000|2024-10-02 01:28:00|5704.69|5703.99|5704.69|5703.99|5704.69|5703.99|5704.69|5703.99|12
1727832500000|2024-10-02 01:28:20|||||||||8
1727832510000|2024-10-02 01:28:30|5704.56|5703.86|5704.69|5703.99|5704.69|5703.99|5704.56|5703.86|22
1727832520000|2024-10-02 01:28:40|5704.94|5704.24|5704.94|5704.24|5704.94|5704.24|5704.69|5703.99|45
1727832530000|2024-10-02 01:28:50|5705.06|5704.36|5704.94|5704.24|5705.06|5704.36|5704.94|5704.24|17
1727832540000|2024-10-02 01:29:00|5705.06|5704.36|5704.94|5704.24|5705.19|5704.49|5704.94|5704.24|41
1727832550000|2024-10-02 01:29:10|5705.06|5704.36|5705.44|5704.74|5705.44|5704.74|5704.94|5704.24|23
1727832560000|2024-10-02 01:29:20|5705.69|5704.99|5705.44|5704.74|5705.69|5704.99|5705.44|5704.74|26
1727832570000|2024-10-02 01:29:30|5705.19|5704.49|5704.94|5704.24|5705.19|5704.49|5704.94|5704.24|21
1727832580000|2024-10-02 01:29:40|||||||||8
1727832590000|2024-10-02 01:29:50|5705.06|5704.36|5705.19|5704.49|5705.19|5704.49|5705.06|5704.36|18
1727832600000|2024-10-02 01:30:00|5705.44|5704.74|5705.44|5704.74|5705.69|5704.99|5705.44|5704.74|53
1727832610000|2024-10-02 01:30:10|5705.19|5704.49|5705.19|5704.49|5705.19|5704.49|5705.19|5704.49|8
1727832620000|2024-10-02 01:30:20|5705.44|5704.74|5705.44|5704.74|5705.44|5704.74|5705.19|5704.49|11
1727832630000|2024-10-02 01:30:30|5705.19|5704.49|5705.94|5705.24|5705.94|5705.24|5705.19|5704.49|22
1727832640000|2024-10-02 01:30:40|5705.81|5705.11|5705.94|5705.24|5706.19|5705.49|5705.81|5705.11|41
1727832650000|2024-10-02 01:30:50|5706.06|5705.36|5705.94|5705.24|5706.19|5705.49|5705.94|5705.24|55
1727832660000|2024-10-02 01:31:00|5705.69|5704.99|5705.44|5704.74|5705.81|5705.11|5705.44|5704.74|13
1727832670000|2024-10-02 01:31:10|5705.19|5704.49|5705.44|5704.74|5705.44|5704.74|5704.94|5704.24|59
1727832680000|2024-10-02 01:31:20|5705.19|5704.49|5705.44|5704.74|5705.44|5704.74|5705.19|5704.49|10
1727832690000|2024-10-02 01:31:30|5705.19|5704.49|5705.19|5704.49|5705.19|5704.49|5705.19|5704.49|11
1727832700000|2024-10-02 01:31:40|5705.31|5704.61|5705.44|5704.74|5705.56|5704.86|5705.19|5704.49|8
1727832710000|2024-10-02 01:31:50|5705.31|5704.61|5705.44|5704.74|5705.44|5704.74|5705.19|5704.49|18
1727832720000|2024-10-02 01:32:00|5705.31|5704.61|5705.94|5705.24|5705.94|5705.24|5705.31|5704.61|34
1727832730000|2024-10-02 01:32:10|5705.69|5704.99|5705.94|5705.24|5705.94|5705.24|5705.69|5704.99|8
1727832740000|2024-10-02 01:32:20|5705.81|5705.11|5705.94|5705.24|5705.94|5705.24|5705.69|5704.99|18
1727832750000|2024-10-02 01:32:30|5706.19|5705.49|5706.06|5705.36|5706.19|5705.49|5705.94|5705.24|18
1727832760000|2024-10-02 01:32:40|5705.94|5705.24|5706.44|5705.74|5706.44|5705.74|5705.94|5705.24|31
1727832780000|2024-10-02 01:33:00|5706.69|5705.99|5706.69|5705.99|5706.69|5705.99|5706.69|5705.99|46
1727832790000|2024-10-02 01:33:10|5706.44|5705.74|5706.44|5705.74|5706.69|5705.99|5706.44|5705.74|30
1727832800000|2024-10-02 01:33:20|5706.19|5705.49|5706.44|5705.74|5706.44|5705.74|5706.19|5705.49|11
1727832810000|2024-10-02 01:33:30|5706.69|5705.99|5707.69|5706.99|5707.94|5707.24|5706.44|5705.74|170
1727832820000|2024-10-02 01:33:40|5707.94|5707.24|5708.19|5707.49|5708.19|5707.49|5707.94|5707.24|89
1727832830000|2024-10-02 01:33:50|5707.94|5707.24|5708.44|5707.74|5708.69|5707.99|5707.94|5707.24|107
1727832840000|2024-10-02 01:34:00|5708.69|5707.99|5709.19|5708.49|5709.19|5708.49|5708.44|5707.74|118
1727832850000|2024-10-02 01:34:10|5709.44|5708.74|5708.94|5708.24|5709.44|5708.74|5708.94|5708.24|49
1727832860000|2024-10-02 01:34:20|5709.06|5708.36|5709.19|5708.49|5709.19|5708.49|5708.94|5708.24|23
1727832870000|2024-10-02 01:34:30|5708.94|5708.24|5709.44|5708.74|5709.44|5708.74|5708.94|5708.24|42
1727832880000|2024-10-02 01:34:40|5709.19|5708.49|5708.69|5707.99|5709.31|5708.61|5708.69|5707.99|49
1727832890000|2024-10-02 01:34:50|5708.56|5707.86|5709.19|5708.49|5709.19|5708.49|5708.44|5707.74|60
1727832900000|2024-10-02 01:35:00|5709.44|5708.74|5709.44|5708.74|5709.44|5708.74|5709.44|5708.74|27
1727832910000|2024-10-02 01:35:10|5709.19|5708.49|5708.94|5708.24|5709.19|5708.49|5708.94|5708.24|39
1727832920000|2024-10-02 01:35:20|5709.19|5708.49|5708.94|5708.24|5709.19|5708.49|5708.94|5708.24|21
1727832930000|2024-10-02 01:35:30|5709.19|5708.49|5709.19|5708.49|5709.19|5708.49|5709.19|5708.49|23
1727832940000|2024-10-02 01:35:40|5709.06|5708.36|5709.19|5708.49|5709.19|5708.49|5708.94|5708.24|38
1727832950000|2024-10-02 01:35:50|5709.06|5708.36|5708.94|5708.24|5709.19|5708.49|5708.94|5708.24|24
1727832960000|2024-10-02 01:36:00|5709.06|5708.36|5708.94|5708.24|5709.19|5708.49|5708.94|5708.24|16
1727832970000|2024-10-02 01:36:10|5709.06|5708.36|5708.19|5707.49|5709.06|5708.36|5708.19|5707.49|33
1727832980000|2024-10-02 01:36:20|5708.06|5707.36|5708.06|5707.36|5708.19|5707.49|5707.94|5707.24|43
1727832990000|2024-10-02 01:36:30|5707.94|5707.24|5707.94|5707.24|5708.19|5707.49|5707.69|5706.99|62
1727833000000|2024-10-02 01:36:40|5707.81|5707.11|5707.94|5707.24|5707.94|5707.24|5707.69|5706.99|62
1727833010000|2024-10-02 01:36:50|5708.19|5707.49|5708.69|5707.99|5708.69|5707.99|5708.19|5707.49|78
1727833020000|2024-10-02 01:37:00|5708.44|5707.74|5708.44|5707.74|5708.44|5707.74|5708.44|5707.74|7
1727833030000|2024-10-02 01:37:10|5708.19|5707.49|5706.94|5706.24|5708.19|5707.49|5706.94|5706.24|77
1727833040000|2024-10-02 01:37:20|5706.69|5705.99|5706.94|5706.24|5706.94|5706.24|5706.69|5705.99|63
1727833050000|2024-10-02 01:37:30|5707.69|5706.99|5707.44|5706.74|5707.69|5706.99|5707.44|5706.74|85
1727833060000|2024-10-02 01:37:40|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|5707.44|5706.74|19
1727833070000|2024-10-02 01:37:50|5707.94|5707.24|5708.19|5707.49|5708.31|5707.61|5707.94|5707.24|14
1727833080000|2024-10-02 01:38:00|5707.94|5707.24|5707.94|5707.24|5707.94|5707.24|5707.94|5707.24|18
1727833090000|2024-10-02 01:38:10|5708.19|5707.49|5708.06|5707.36|5708.19|5707.49|5708.06|5707.36|18
1727833100000|2024-10-02 01:38:20|5707.94|5707.24|5707.56|5706.86|5707.94|5707.24|5707.56|5706.86|5
1727833110000|2024-10-02 01:38:30|5707.44|5706.74|5707.44|5706.74|5707.69|5706.99|5707.44|5706.74|10
1727833120000|2024-10-02 01:38:40|5707.19|5706.49|5707.19|5706.49|5707.19|5706.49|5707.06|5706.36|16
1727833130000|2024-10-02 01:38:50|5707.44|5706.74|5707.44|5706.74|5707.69|5706.99|5707.19|5706.49|43
1727833140000|2024-10-02 01:39:00|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|5707.44|5706.74|44
1727833150000|2024-10-02 01:39:10|5707.56|5706.86|5708.19|5707.49|5708.19|5707.49|5707.56|5706.86|19
1727833160000|2024-10-02 01:39:20|5707.94|5707.24|5707.94|5707.24|5708.06|5707.36|5707.81|5707.11|14
1727833170000|2024-10-02 01:39:30|5707.81|5707.11|5708.19|5707.49|5708.19|5707.49|5707.81|5707.11|14
1727833180000|2024-10-02 01:39:40|5707.94|5707.24|5707.94|5707.24|5708.19|5707.49|5707.94|5707.24|25
1727833190000|2024-10-02 01:39:50|5708.19|5707.49|5708.19|5707.49|5708.19|5707.49|5708.06|5707.36|8
1727833200000|2024-10-02 01:40:00|5708.06|5707.36|5707.69|5706.99|5708.19|5707.49|5707.69|5706.99|51
1727833210000|2024-10-02 01:40:10|5707.56|5706.86|5707.44|5706.74|5707.69|5706.99|5707.44|5706.74|34
1727833220000|2024-10-02 01:40:20|5707.56|5706.86|5707.44|5706.74|5707.69|5706.99|5707.44|5706.74|35
1727833230000|2024-10-02 01:40:30|5707.69|5706.99|5707.44|5706.74|5707.69|5706.99|5707.44|5706.74|56
1727833240000|2024-10-02 01:40:40|||||||||5
1727833250000|2024-10-02 01:40:50|5707.19|5706.49|5707.19|5706.49|5707.31|5706.61|5707.19|5706.49|24
1727833260000|2024-10-02 01:41:00|5707.06|5706.36|5707.19|5706.49|5707.19|5706.49|5706.94|5706.24|9
1727833270000|2024-10-02 01:41:10|5707.06|5706.36|5707.19|5706.49|5707.19|5706.49|5706.94|5706.24|16
1727833280000|2024-10-02 01:41:20|5707.06|5706.36|5706.94|5706.24|5707.19|5706.49|5706.94|5706.24|9
1727833290000|2024-10-02 01:41:30|5706.69|5705.99|5706.44|5705.74|5706.69|5705.99|5706.44|5705.74|23
1727833300000|2024-10-02 01:41:40|5706.69|5705.99|5706.44|5705.74|5706.69|5705.99|5706.44|5705.74|24
1727833310000|2024-10-02 01:41:50|5706.19|5705.49|5705.94|5705.24|5706.19|5705.49|5705.94|5705.24|28
1727833320000|2024-10-02 01:42:00|5705.69|5704.99|5705.19|5704.49|5705.69|5704.99|5705.19|5704.49|61
1727833330000|2024-10-02 01:42:10|5705.44|5704.74|5705.44|5704.74|5705.69|5704.99|5705.44|5704.74|45
1727833340000|2024-10-02 01:42:20|5705.56|5704.86|5705.44|5704.74|5705.69|5704.99|5705.44|5704.74|18
1727833350000|2024-10-02 01:42:30|5705.56|5704.86|5705.69|5704.99|5705.69|5704.99|5705.44|5704.74|32
1727833360000|2024-10-02 01:42:40|5705.44|5704.74|5705.44|5704.74|5705.69|5704.99|5705.44|5704.74|44
1727833370000|2024-10-02 01:42:50|5705.69|5704.99|5705.69|5704.99|5705.69|5704.99|5705.69|5704.99|18
1727833380000|2024-10-02 01:43:00|5705.44|5704.74|5705.69|5704.99|5705.69|5704.99|5705.44|5704.74|15
1727833390000|2024-10-02 01:43:10|5705.94|5705.24|5706.19|5705.49|5706.19|5705.49|5705.94|5705.24|22
1727833400000|2024-10-02 01:43:20|5706.44|5705.74|5706.19|5705.49|5706.44|5705.74|5706.19|5705.49|23
1727833410000|2024-10-02 01:43:30|5705.94|5705.24|5705.94|5705.24|5705.94|5705.24|5705.94|5705.24|17
1727833420000|2024-10-02 01:43:40|||||||||2
1727833430000|2024-10-02 01:43:50|5706.19|5705.49|5706.19|5705.49|5706.19|5705.49|5706.19|5705.49|11
1727833440000|2024-10-02 01:44:00|5705.94|5705.24|5705.94|5705.24|5705.94|5705.24|5705.94|5705.24|23
1727833450000|2024-10-02 01:44:10|5706.06|5705.36|5705.94|5705.24|5706.19|5705.49|5705.94|5705.24|9
1727833460000|2024-10-02 01:44:20|||||||||6
1727833470000|2024-10-02 01:44:30|5705.69|5704.99|5705.69|5704.99|5705.69|5704.99|5705.56|5704.86|7
1727833480000|2024-10-02 01:44:40|5705.56|5704.86|5705.69|5704.99|5705.69|5704.99|5705.44|5704.74|15
1727833490000|2024-10-02 01:44:50|5705.56|5704.86|5705.56|5704.86|5705.69|5704.99|5705.56|5704.86|9
1727833500000|2024-10-02 01:45:00|5705.69|5704.99|5705.94|5705.24|5705.94|5705.24|5705.69|5704.99|27
1727833510000|2024-10-02 01:45:10|5706.19|5705.49|5706.19|5705.49|5706.19|5705.49|5706.19|5705.49|6
1727833520000|2024-10-02 01:45:20|5705.94|5705.24|5705.94|5705.24|5705.94|5705.24|5705.94|5705.24|11
1727833530000|2024-10-02 01:45:30|5706.06|5705.36|5705.44|5704.74|5706.19|5705.49|5705.44|5704.74|26
1727833540000|2024-10-02 01:45:40|5705.69|5704.99|5705.69|5704.99|5705.69|5704.99|5705.56|5704.86|17
1727833550000|2024-10-02 01:45:50|5705.44|5704.74|5705.69|5704.99|5705.69|5704.99|5705.44|5704.74|6
1727833560000|2024-10-02 01:46:00|5705.94|5705.24|5705.44|5704.74|5705.94|5705.24|5705.44|5704.74|37
1727833570000|2024-10-02 01:46:10|5705.69|5704.99|5705.69|5704.99|5705.69|5704.99|5705.69|5704.99|28
1727833580000|2024-10-02 01:46:20|5705.44|5704.74|5705.69|5704.99|5705.69|5704.99|5705.44|5704.74|24
1727833590000|2024-10-02 01:46:30|5705.94|5705.24|5705.94|5705.24|5705.94|5705.24|5705.69|5704.99|16
1727833600000|2024-10-02 01:46:40|5705.81|5705.11|5705.94|5705.24|5706.19|5705.49|5705.69|5704.99|20
1727833610000|2024-10-02 01:46:50|||||||||3
1727833620000|2024-10-02 01:47:00|5706.19|5705.49|5705.81|5705.11|5706.19|5705.49|5705.69|5704.99|22
1727833630000|2024-10-02 01:47:10|5705.94|5705.24|5706.19|5705.49|5706.19|5705.49|5705.69|5704.99|20
1727833640000|2024-10-02 01:47:20|5705.94|5705.24|5706.19|5705.49|5706.19|5705.49|5705.94|5705.24|8
1727833650000|2024-10-02 01:47:30|||||||||5
1727833660000|2024-10-02 01:47:40|5705.94|5705.24|5706.44|5705.74|5706.44|5705.74|5705.94|5705.24|53
1727833670000|2024-10-02 01:47:50|5706.19|5705.49|5706.44|5705.74|5706.44|5705.74|5706.19|5705.49|29
1727833680000|2024-10-02 01:48:00|5706.69|5705.99|5706.44|5705.74|5706.69|5705.99|5706.44|5705.74|8
1727833690000|2024-10-02 01:48:10|5706.19|5705.49|5706.19|5705.49|5706.19|5705.49|5706.19|5705.49|12
1727833700000|2024-10-02 01:48:20|5706.44|5705.74|5706.56|5705.86|5706.69|5705.99|5706.44|5705.74|9
1727833710000|2024-10-02 01:48:30|5706.44|5705.74|5707.19|5706.49|5707.19|5706.49|5706.31|5705.61|35
1727833720000|2024-10-02 01:48:40|5706.94|5706.24|5707.19|5706.49|5707.19|5706.49|5706.94|5706.24|15
1727833730000|2024-10-02 01:48:50|5707.44|5706.74|5707.44|5706.74|5707.69|5706.99|5707.44|5706.74|14
1727833740000|2024-10-02 01:49:00|5707.56|5706.86|5707.44|5706.74|5707.69|5706.99|5707.44|5706.74|14
1727833750000|2024-10-02 01:49:10|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|29
1727833760000|2024-10-02 01:49:20|5707.94|5707.24|5707.69|5706.99|5707.94|5707.24|5707.69|5706.99|13
1727833770000|2024-10-02 01:49:30|5707.44|5706.74|5707.19|5706.49|5707.44|5706.74|5707.19|5706.49|18
1727833780000|2024-10-02 01:49:40|5706.94|5706.24|5707.19|5706.49|5707.19|5706.49|5706.94|5706.24|10
1727833790000|2024-10-02 01:49:50|5707.44|5706.74|5707.44|5706.74|5707.56|5706.86|5707.31|5706.61|7
1727833800000|2024-10-02 01:50:00|5707.69|5706.99|5707.19|5706.49|5707.69|5706.99|5707.19|5706.49|12
1727833810000|2024-10-02 01:50:10|5706.94|5706.24|5706.94|5706.24|5706.94|5706.24|5706.94|5706.24|2
1727833820000|2024-10-02 01:50:20|5707.19|5706.49|5707.44|5706.74|5707.44|5706.74|5707.19|5706.49|8
1727833830000|2024-10-02 01:50:30|5707.69|5706.99|5707.69|5706.99|5708.19|5707.49|5707.69|5706.99|29
1727833840000|2024-10-02 01:50:40|5707.94|5707.24|5707.94|5707.24|5707.94|5707.24|5707.94|5707.24|3
1727833850000|2024-10-02 01:50:50|||||||||19
1727833860000|2024-10-02 01:51:00|5707.81|5707.11|5707.94|5707.24|5707.94|5707.24|5707.69|5706.99|13
1727833870000|2024-10-02 01:51:10|5707.81|5707.11|5707.94|5707.24|5707.94|5707.24|5707.69|5706.99|2
1727833880000|2024-10-02 01:51:20|5707.69|5706.99|5707.94|5707.24|5707.94|5707.24|5707.69|5706.99|6
1727833890000|2024-10-02 01:51:30|||||||||6
1727833900000|2024-10-02 01:51:40|5708.19|5707.49|5708.19|5707.49|5708.19|5707.49|5708.19|5707.49|14
1727833910000|2024-10-02 01:51:50|5707.94|5707.24|5708.19|5707.49|5708.19|5707.49|5707.94|5707.24|17
1727833920000|2024-10-02 01:52:00|5707.94|5707.24|5707.69|5706.99|5707.94|5707.24|5707.69|5706.99|12
1727833930000|2024-10-02 01:52:10|5707.94|5707.24|5707.81|5707.11|5707.94|5707.24|5707.81|5707.11|17
1727833940000|2024-10-02 01:52:20|5707.69|5706.99|5707.69|5706.99|5707.94|5707.24|5707.56|5706.86|21
1727833950000|2024-10-02 01:52:30|||||||||2
1727833960000|2024-10-02 01:52:40|||||||||10
1727833970000|2024-10-02 01:52:50|5707.56|5706.86|5707.44|5706.74|5707.69|5706.99|5707.31|5706.61|25
1727833980000|2024-10-02 01:53:00|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|15
1727833990000|2024-10-02 01:53:10|5707.44|5706.74|5707.44|5706.74|5707.44|5706.74|5707.44|5706.74|2
1727834000000|2024-10-02 01:53:20|5707.56|5706.86|5707.69|5706.99|5707.69|5706.99|5707.56|5706.86|8
1727834020000|2024-10-02 01:53:40|5707.94|5707.24|5708.44|5707.74|5708.44|5707.74|5707.94|5707.24|40
1727834030000|2024-10-02 01:53:50|5708.56|5707.86|5708.69|5707.99|5708.94|5708.24|5708.56|5707.86|32
1727834040000|2024-10-02 01:54:00|5708.44|5707.74|5708.44|5707.74|5708.44|5707.74|5708.19|5707.49|19
1727834050000|2024-10-02 01:54:10|5708.31|5707.61|5708.44|5707.74|5708.44|5707.74|5708.19|5707.49|2
1727834060000|2024-10-02 01:54:20|||||||||5
1727834070000|2024-10-02 01:54:30|||||||||8
1727834080000|2024-10-02 01:54:40|5708.19|5707.49|5708.44|5707.74|5708.44|5707.74|5708.19|5707.49|6
1727834090000|2024-10-02 01:54:50|5708.19|5707.49|5708.19|5707.49|5708.19|5707.49|5708.19|5707.49|6
1727834100000|2024-10-02 01:55:00|5708.31|5707.61|5708.19|5707.49|5708.44|5707.74|5708.19|5707.49|15
1727834110000|2024-10-02 01:55:10|5708.31|5707.61|5707.69|5706.99|5708.31|5707.61|5707.69|5706.99|26
1727834120000|2024-10-02 01:55:20|5707.44|5706.74|5707.69|5706.99|5707.69|5706.99|5707.44|5706.74|3
1727834130000|2024-10-02 01:55:30|||||||||12
1727834140000|2024-10-02 01:55:40|5707.56|5706.86|5707.44|5706.74|5707.56|5706.86|5707.44|5706.74|49
1727834160000|2024-10-02 01:56:00|5707.56|5706.86|5707.44|5706.74|5707.56|5706.86|5707.44|5706.74|29
1727834170000|2024-10-02 01:56:10|5707.19|5706.49|5706.69|5705.99|5707.19|5706.49|5706.69|5705.99|38
1727834180000|2024-10-02 01:56:20|||||||||9
1727834190000|2024-10-02 01:56:30|5706.56|5705.86|5706.44|5705.74|5706.69|5705.99|5706.44|5705.74|23
1727834200000|2024-10-02 01:56:40|||||||||3
1727834210000|2024-10-02 01:56:50|5706.19|5705.49|5706.69|5705.99|5706.69|5705.99|5706.19|5705.49|42
1727834220000|2024-10-02 01:57:00|5706.44|5705.74|5706.69|5705.99|5706.69|5705.99|5706.44|5705.74|17
1727834230000|2024-10-02 01:57:10|5706.94|5706.24|5706.94|5706.24|5706.94|5706.24|5706.94|5706.24|16
1727834240000|2024-10-02 01:57:20|||||||||14
1727834250000|2024-10-02 01:57:30|5707.19|5706.49|5707.19|5706.49|5707.19|5706.49|5707.19|5706.49|14
1727834260000|2024-10-02 01:57:40|5706.94|5706.24|5707.19|5706.49|5707.19|5706.49|5706.94|5706.24|19
1727834270000|2024-10-02 01:57:50|5707.69|5706.99|5707.56|5706.86|5707.69|5706.99|5707.56|5706.86|15
1727834280000|2024-10-02 01:58:00|5707.69|5706.99|5707.56|5706.86|5707.69|5706.99|5707.44|5706.74|10
1727834290000|2024-10-02 01:58:10|5707.69|5706.99|5707.94|5707.24|5707.94|5707.24|5707.69|5706.99|14
1727834300000|2024-10-02 01:58:20|5707.81|5707.11|5707.81|5707.11|5707.81|5707.11|5707.81|5707.11|19
1727834310000|2024-10-02 01:58:30|5707.94|5707.24|5707.94|5707.24|5708.06|5707.36|5707.94|5707.24|6
1727834320000|2024-10-02 01:58:40|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|5
1727834330000|2024-10-02 01:58:50|||||||||12
1727834340000|2024-10-02 01:59:00|5707.94|5707.24|5707.69|5706.99|5707.94|5707.24|5707.69|5706.99|15
1727834350000|2024-10-02 01:59:10|5707.81|5707.11|5707.81|5707.11|5707.81|5707.11|5707.81|5707.11|9
1727834360000|2024-10-02 01:59:20|5707.94|5707.24|5707.69|5706.99|5707.94|5707.24|5707.69|5706.99|10
1727834370000|2024-10-02 01:59:30|||||||||13
1727834380000|2024-10-02 01:59:40|5707.94|5707.24|5707.94|5707.24|5708.06|5707.36|5707.94|5707.24|11
1727834400000|2024-10-02 02:00:00|5708.06|5707.36|5708.19|5707.49|5708.44|5707.74|5708.06|5707.36|28
1727834410000|2024-10-02 02:00:10|||||||||4
1727834420000|2024-10-02 02:00:20|5708.44|5707.74|5708.19|5707.49|5708.44|5707.74|5708.19|5707.49|28
1727834430000|2024-10-02 02:00:30|5708.06|5707.36|5707.94|5707.24|5708.19|5707.49|5707.94|5707.24|13
1727834440000|2024-10-02 02:00:40|5707.81|5707.11|5707.94|5707.24|5707.94|5707.24|5707.69|5706.99|6
1727834450000|2024-10-02 02:00:50|5707.81|5707.11|5707.69|5706.99|5707.94|5707.24|5707.56|5706.86|16
1727834460000|2024-10-02 02:01:00|5707.56|5706.86|5707.69|5706.99|5707.69|5706.99|5707.44|5706.74|6
1727834470000|2024-10-02 02:01:10|5707.94|5707.24|5707.94|5707.24|5707.94|5707.24|5707.94|5707.24|6
1727834480000|2024-10-02 02:01:20|5708.19|5707.49|5708.44|5707.74|5708.44|5707.74|5708.19|5707.49|18
1727834490000|2024-10-02 02:01:30|5708.69|5707.99|5708.94|5708.24|5708.94|5708.24|5708.69|5707.99|28
1727834500000|2024-10-02 02:01:40|5708.81|5708.11|5708.69|5707.99|5708.81|5708.11|5708.69|5707.99|23
1727834520000|2024-10-02 02:02:00|5708.94|5708.24|5708.69|5707.99|5708.94|5708.24|5708.69|5707.99|24
1727834530000|2024-10-02 02:02:10|5708.81|5708.11|5708.69|5707.99|5708.94|5708.24|5708.69|5707.99|10
1727834540000|2024-10-02 02:02:20|5708.81|5708.11|5708.69|5707.99|5708.81|5708.11|5708.69|5707.99|10
1727834550000|2024-10-02 02:02:30|5708.94|5708.24|5708.94|5708.24|5708.94|5708.24|5708.94|5708.24|14
1727834560000|2024-10-02 02:02:40|5708.69|5707.99|5708.94|5708.24|5708.94|5708.24|5708.69|5707.99|21
1727834570000|2024-10-02 02:02:50|||||||||2
1727834580000|2024-10-02 02:03:00|5709.19|5708.49|5708.94|5708.24|5709.19|5708.49|5708.94|5708.24|20
1727834590000|2024-10-02 02:03:10|5709.06|5708.36|5709.19|5708.49|5709.19|5708.49|5708.94|5708.24|12
1727834600000|2024-10-02 02:03:20|5709.44|5708.74|5709.44|5708.74|5709.44|5708.74|5709.44|5708.74|16
1727834610000|2024-10-02 02:03:30|5709.19|5708.49|5709.19|5708.49|5709.19|5708.49|5709.19|5708.49|10
1727834620000|2024-10-02 02:03:40|5709.44|5708.74|5709.44|5708.74|5709.44|5708.74|5709.44|5708.74|6
1727834630000|2024-10-02 02:03:50|||||||||9
1727834640000|2024-10-02 02:04:00|5709.69|5708.99|5709.31|5708.61|5709.94|5709.24|5709.19|5708.49|85
1727834650000|2024-10-02 02:04:10|5709.44|5708.74|5709.44|5708.74|5709.44|5708.74|5709.19|5708.49|4
1727834660000|2024-10-02 02:04:20|5709.69|5708.99|5709.69|5708.99|5709.69|5708.99|5709.69|5708.99|5
1727834680000|2024-10-02 02:04:40|||||||||17
1727834690000|2024-10-02 02:04:50|5709.44|5708.74|5709.44|5708.74|5709.44|5708.74|5709.19|5708.49|39
1727834700000|2024-10-02 02:05:00|5709.69|5708.99|5709.69|5708.99|5709.94|5709.24|5709.69|5708.99|22
1727834710000|2024-10-02 02:05:10|5709.94|5709.24|5709.94|5709.24|5710.19|5709.49|5709.69|5708.99|67
1727834720000|2024-10-02 02:05:20|5710.06|5709.36|5709.94|5709.24|5710.06|5709.36|5709.81|5709.11|35
1727834730000|2024-10-02 02:05:30|5710.19|5709.49|5709.94|5709.24|5710.19|5709.49|5709.94|5709.24|16
1727834740000|2024-10-02 02:05:40|||||||||5
1727834750000|2024-10-02 02:05:50|5709.69|5708.99|5709.19|5708.49|5709.69|5708.99|5709.06|5708.36|59
1727834760000|2024-10-02 02:06:00|5708.94|5708.24|5708.94|5708.24|5708.94|5708.24|5708.94|5708.24|16
1727834770000|2024-10-02 02:06:10|5708.81|5708.11|5708.44|5707.74|5708.81|5708.11|5708.19|5707.49|44
1727834780000|2024-10-02 02:06:20|5708.69|5707.99|5708.69|5707.99|5708.69|5707.99|5708.69|5707.99|7
1727834790000|2024-10-02 02:06:30|5708.44|5707.74|5708.44|5707.74|5708.44|5707.74|5708.44|5707.74|9
1727834800000|2024-10-02 02:06:40|5708.19|5707.49|5707.94|5707.24|5708.19|5707.49|5707.94|5707.24|21
1727834810000|2024-10-02 02:06:50|5708.19|5707.49|5708.19|5707.49|5708.19|5707.49|5708.19|5707.49|29
1727834820000|2024-10-02 02:07:00|5708.06|5707.36|5708.44|5707.74|5708.44|5707.74|5707.94|5707.24|23
1727834830000|2024-10-02 02:07:10|5708.69|5707.99|5708.69|5707.99|5708.69|5707.99|5708.69|5707.99|4
1727834840000|2024-10-02 02:07:20|5708.94|5708.24|5708.94|5708.24|5708.94|5708.24|5708.94|5708.24|14
1727834850000|2024-10-02 02:07:30|5709.19|5708.49|5708.94|5708.24|5709.19|5708.49|5708.94|5708.24|19
1727834860000|2024-10-02 02:07:40|||||||||2
1727834880000|2024-10-02 02:08:00|5708.69|5707.99|5708.44|5707.74|5708.69|5707.99|5708.44|5707.74|17
1727834890000|2024-10-02 02:08:10|5708.19|5707.49|5708.44|5707.74|5708.44|5707.74|5708.19|5707.49|17
1727834900000|2024-10-02 02:08:20|5708.19|5707.49|5708.44|5707.74|5708.44|5707.74|5708.19|5707.49|11
1727834910000|2024-10-02 02:08:30|5708.19|5707.49|5708.44|5707.74|5708.44|5707.74|5708.19|5707.49|10
1727834920000|2024-10-02 02:08:40|5708.19|5707.49|5708.69|5707.99|5708.69|5707.99|5708.19|5707.49|31
1727834930000|2024-10-02 02:08:50|||||||||2
1727834940000|2024-10-02 02:09:00|5708.94|5708.24|5709.19|5708.49|5709.19|5708.49|5708.94|5708.24|21
1727834950000|2024-10-02 02:09:10|5709.06|5708.36|5709.19|5708.49|5709.19|5708.49|5708.94|5708.24|8
1727834960000|2024-10-02 02:09:20|5709.69|5708.99|5709.69|5708.99|5709.69|5708.99|5709.44|5708.74|67
1727834970000|2024-10-02 02:09:30|5709.56|5708.86|5709.44|5708.74|5709.94|5709.24|5709.44|5708.74|41
1727834980000|2024-10-02 02:09:40|5709.56|5708.86|5709.69|5708.99|5709.69|5708.99|5709.44|5708.74|33
1727834990000|2024-10-02 02:09:50|||||||||8
1727835000000|2024-10-02 02:10:00|5709.44|5708.74|5709.44|5708.74|5709.44|5708.74|5709.44|5708.74|9
1727835010000|2024-10-02 02:10:10|5709.19|5708.49|5708.94|5708.24|5709.19|5708.49|5708.94|5708.24|39
1727835020000|2024-10-02 02:10:20|5708.69|5707.99|5708.44|5707.74|5708.69|5707.99|5708.44|5707.74|9
1727835030000|2024-10-02 02:10:30|5708.69|5707.99|5708.44|5707.74|5708.69|5707.99|5708.44|5707.74|2
1727835040000|2024-10-02 02:10:40|||||||||2
1727835050000|2024-10-02 02:10:50|5708.56|5707.86|5708.69|5707.99|5708.69|5707.99|5708.56|5707.86|10
1727835060000|2024-10-02 02:11:00|5708.81|5708.11|5708.69|5707.99|5708.81|5708.11|5708.69|5707.99|8
1727835070000|2024-10-02 02:11:10|5708.81|5708.11|5709.19|5708.49|5709.19|5708.49|5708.81|5708.11|27
1727835080000|2024-10-02 02:11:20|5709.44|5708.74|5708.94|5708.24|5709.44|5708.74|5708.94|5708.24|10
1727835100000|2024-10-02 02:11:40|5708.69|5707.99|5708.69|5707.99|5708.69|5707.99|5708.69|5707.99|24
1727835110000|2024-10-02 02:11:50|5708.56|5707.86|5708.56|5707.86|5708.56|5707.86|5708.56|5707.86|5
1727835120000|2024-10-02 02:12:00|5708.69|5707.99|5708.69|5707.99|5708.69|5707.99|5708.56|5707.86|2
1727835130000|2024-10-02 02:12:10|5708.94|5708.24|5708.94|5708.24|5708.94|5708.24|5708.94|5708.24|10
1727835140000|2024-10-02 02:12:20|5709.19|5708.49|5709.44|5708.74|5709.44|5708.74|5709.19|5708.49|38
1727835150000|2024-10-02 02:12:30|5709.19|5708.49|5709.19|5708.49|5709.19|5708.49|5709.19|5708.49|8
1727835170000|2024-10-02 02:12:50|5709.06|5708.36|5708.94|5708.24|5709.06|5708.36|5708.94|5708.24|6
1727835180000|2024-10-02 02:13:00|5709.19|5708.49|5709.44|5708.74|5709.44|5708.74|5709.19|5708.49|18
1727835190000|2024-10-02 02:13:10|5709.19|5708.49|5709.19|5708.49|5709.19|5708.49|5709.19|5708.49|9
1727835200000|2024-10-02 02:13:20|5709.44|5708.74|5709.44|5708.74|5709.44|5708.74|5709.19|5708.49|16
1727835210000|2024-10-02 02:13:30|||||||||1
1727835220000|2024-10-02 02:13:40|5709.56|5708.86|5709.69|5708.99|5709.69|5708.99|5709.44|5708.74|31
1727835230000|2024-10-02 02:13:50|5709.56|5708.86|5709.69|5708.99|5709.69|5708.99|5709.44|5708.74|5
1727835240000|2024-10-02 02:14:00|5709.44|5708.74|5709.44|5708.74|5709.69|5708.99|5709.19|5708.49|11
1727835250000|2024-10-02 02:14:10|5709.19|5708.49|5708.94|5708.24|5709.44|5708.74|5708.94|5708.24|26
1727835260000|2024-10-02 02:14:20|||||||||1
1727835270000|2024-10-02 02:14:30|5708.69|5707.99|5708.69|5707.99|5708.69|5707.99|5708.69|5707.99|49
1727835280000|2024-10-02 02:14:40|5708.44|5707.74|5708.44|5707.74|5708.44|5707.74|5708.19|5707.49|51
1727835290000|2024-10-02 02:14:50|5708.19|5707.49|5708.94|5708.24|5708.94|5708.24|5708.19|5707.49|35
1727835300000|2024-10-02 02:15:00|5708.69|5707.99|5708.94|5708.24|5708.94|5708.24|5708.69|5707.99|9
1727835310000|2024-10-02 02:15:10|||||||||9
1727835330000|2024-10-02 02:15:30|5708.69|5707.99|5708.94|5708.24|5708.94|5708.24|5708.69|5707.99|21
1727835340000|2024-10-02 02:15:40|5708.69|5707.99|5708.69|5707.99|5708.81|5708.11|5708.69|5707.99|6
1727835350000|2024-10-02 02:15:50|5708.44|5707.74|5708.69|5707.99|5708.69|5707.99|5708.44|5707.74|12
1727835370000|2024-10-02 02:16:10|||||||||5
1727835380000|2024-10-02 02:16:20|5708.44|5707.74|5708.44|5707.74|5708.56|5707.86|5708.44|5707.74|6
1727835390000|2024-10-02 02:16:30|5708.19|5707.49|5708.19|5707.49|5708.19|5707.49|5707.94|5707.24|49
1727835400000|2024-10-02 02:16:40|5707.94|5707.24|5707.94|5707.24|5707.94|5707.24|5707.94|5707.24|15
1727835410000|2024-10-02 02:16:50|||||||||10
1727835420000|2024-10-02 02:17:00|||||||||19
1727835430000|2024-10-02 02:17:10|5707.81|5707.11|5707.81|5707.11|5707.94|5707.24|5707.69|5706.99|25
1727835440000|2024-10-02 02:17:20|5707.94|5707.24|5707.94|5707.24|5707.94|5707.24|5707.94|5707.24|1
1727835450000|2024-10-02 02:17:30|||||||||1
1727835460000|2024-10-02 02:17:40|5708.19|5707.49|5708.19|5707.49|5708.19|5707.49|5708.19|5707.49|20
1727835470000|2024-10-02 02:17:50|||||||||65
1727835490000|2024-10-02 02:18:10|5707.69|5706.99|5707.94|5707.24|5707.94|5707.24|5707.69|5706.99|75
1727835500000|2024-10-02 02:18:20|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|15
1727835510000|2024-10-02 02:18:30|5707.44|5706.74|5707.44|5706.74|5707.56|5706.86|5707.44|5706.74|8
1727835520000|2024-10-02 02:18:40|5707.56|5706.86|5707.44|5706.74|5707.56|5706.86|5707.44|5706.74|23
1727835530000|2024-10-02 02:18:50|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|5707.56|5706.86|8
1727835540000|2024-10-02 02:19:00|5707.44|5706.74|5707.44|5706.74|5707.44|5706.74|5707.44|5706.74|27
1727835550000|2024-10-02 02:19:10|5707.19|5706.49|5707.31|5706.61|5707.44|5706.74|5707.19|5706.49|9
1727835560000|2024-10-02 02:19:20|5707.19|5706.49|5707.19|5706.49|5707.44|5706.74|5707.19|5706.49|14
1727835570000|2024-10-02 02:19:30|||||||||19
1727835580000|2024-10-02 02:19:40|||||||||15
1727835590000|2024-10-02 02:19:50|5707.06|5706.36|5707.19|5706.49|5707.19|5706.49|5707.06|5706.36|8
1727835600000|2024-10-02 02:20:00|5706.94|5706.24|5706.94|5706.24|5706.94|5706.24|5706.44|5705.74|71
1727835610000|2024-10-02 02:20:10|5706.81|5706.11|5706.69|5705.99|5706.94|5706.24|5706.69|5705.99|24
1727835630000|2024-10-02 02:20:30|5706.44|5705.74|5706.44|5705.74|5706.44|5705.74|5706.44|5705.74|29
1727835640000|2024-10-02 02:20:40|5706.56|5705.86|5706.44|5705.74|5706.56|5705.86|5706.44|5705.74|4
1727835650000|2024-10-02 02:20:50|5706.31|5705.61|5706.44|5705.74|5706.44|5705.74|5706.31|5705.61|28
1727835660000|2024-10-02 02:21:00|5706.31|5705.61|5706.19|5705.49|5706.31|5705.61|5706.19|5705.49|9
1727835670000|2024-10-02 02:21:10|5706.31|5705.61|5706.19|5705.49|5706.44|5705.74|5706.19|5705.49|24
1727835690000|2024-10-02 02:21:30|5705.94|5705.24|5705.94|5705.24|5705.94|5705.24|5705.94|5705.24|41
1727835700000|2024-10-02 02:21:40|5705.81|5705.11|5705.69|5704.99|5705.81|5705.11|5705.69|5704.99|21
1727835710000|2024-10-02 02:21:50|5705.44|5704.74|5705.44|5704.74|5705.44|5704.74|5705.44|5704.74|13
1727835720000|2024-10-02 02:22:00|5705.69|5704.99|5705.44|5704.74|5705.69|5704.99|5705.44|5704.74|16
1727835730000|2024-10-02 02:22:10|||||||||23
1727835740000|2024-10-02 02:22:20|5705.69|5704.99|5705.56|5704.86|5705.69|5704.99|5705.44|5704.74|15
1727835750000|2024-10-02 02:22:30|5705.44|5704.74|5705.69|5704.99|5705.69|5704.99|5705.44|5704.74|21
1727835760000|2024-10-02 02:22:40|||||||||7
1727835770000|2024-10-02 02:22:50|5705.94|5705.24|5705.94|5705.24|5705.94|5705.24|5705.94|5705.24|20
1727835780000|2024-10-02 02:23:00|5706.44|5705.74|5706.19|5705.49|5706.44|5705.74|5706.19|5705.49|61
1727835790000|2024-10-02 02:23:10|5706.31|5705.61|5706.44|5705.74|5706.44|5705.74|5706.19|5705.49|0
1727835800000|2024-10-02 02:23:20|5706.56|5705.86|5706.69|5705.99|5706.69|5705.99|5706.44|5705.74|10
1727835810000|2024-10-02 02:23:30|||||||||2
1727835820000|2024-10-02 02:23:40|5706.94|5706.24|5706.69|5705.99|5706.94|5706.24|5706.69|5705.99|32
1727835830000|2024-10-02 02:23:50|5706.19|5705.49|5706.19|5705.49|5706.19|5705.49|5706.19|5705.49|35
1727835840000|2024-10-02 02:24:00|||||||||1
1727835850000|2024-10-02 02:24:10|5706.44|5705.74|5706.44|5705.74|5706.56|5705.86|5706.44|5705.74|18
1727835860000|2024-10-02 02:24:20|5706.56|5705.86|5706.69|5705.99|5706.69|5705.99|5706.56|5705.86|25
1727835870000|2024-10-02 02:24:30|5706.56|5705.86|5706.94|5706.24|5706.94|5706.24|5706.44|5705.74|52
1727835880000|2024-10-02 02:24:40|5706.69|5705.99|5706.69|5705.99|5706.69|5705.99|5706.56|5705.86|26
1727835890000|2024-10-02 02:24:50|||||||||58
1727835900000|2024-10-02 02:25:00|5706.94|5706.24|5706.44|5705.74|5706.94|5706.24|5706.44|5705.74|10
1727835910000|2024-10-02 02:25:10|5706.31|5705.61|5705.94|5705.24|5706.31|5705.61|5705.94|5705.24|17
1727835920000|2024-10-02 02:25:20|||||||||7
1727835930000|2024-10-02 02:25:30|||||||||3
1727835940000|2024-10-02 02:25:40|5705.69|5704.99|5705.44|5704.74|5705.69|5704.99|5705.44|5704.74|52
1727835950000|2024-10-02 02:25:50|5705.69|5704.99|5705.69|5704.99|5705.69|5704.99|5705.69|5704.99|12
1727835960000|2024-10-02 02:26:00|5705.44|5704.74|5705.44|5704.74|5705.44|5704.74|5705.44|5704.74|12
1727835970000|2024-10-02 02:26:10|5705.56|5704.86|5705.94|5705.24|5705.94|5705.24|5705.44|5704.74|22
1727835980000|2024-10-02 02:26:20|5705.69|5704.99|5705.69|5704.99|5705.94|5705.24|5705.69|5704.99|12
1727835990000|2024-10-02 02:26:30|5705.44|5704.74|5705.44|5704.74|5705.44|5704.74|5705.44|5704.74|9
1727836000000|2024-10-02 02:26:40|||||||||6
1727836010000|2024-10-02 02:26:50|5705.56|5704.86|5705.56|5704.86|5705.56|5704.86|5705.56|5704.86|11
1727836020000|2024-10-02 02:27:00|5705.69|5704.99|5705.69|5704.99|5706.19|5705.49|5705.56|5704.86|55
1727836030000|2024-10-02 02:27:10|5705.81|5705.11|5705.44|5704.74|5705.81|5705.11|5705.44|5704.74|4
1727836040000|2024-10-02 02:27:20|5705.56|5704.86|5705.69|5704.99|5705.69|5704.99|5705.56|5704.86|6
1727836050000|2024-10-02 02:27:30|5705.94|5705.24|5705.69|5704.99|5705.94|5705.24|5705.69|5704.99|14
1727836060000|2024-10-02 02:27:40|5705.81|5705.11|5705.69|5704.99|5706.19|5705.49|5705.69|5704.99|86
1727836070000|2024-10-02 02:27:50|5705.94|5705.24|5705.94|5705.24|5705.94|5705.24|5705.94|5705.24|27
1727836080000|2024-10-02 02:28:00|5706.19|5705.49|5706.19|5705.49|5706.19|5705.49|5706.19|5705.49|16
1727836090000|2024-10-02 02:28:10|5706.44|5705.74|5706.44|5705.74|5706.44|5705.74|5706.44|5705.74|13
1727836100000|2024-10-02 02:28:20|5706.69|5705.99|5706.94|5706.24|5706.94|5706.24|5706.69|5705.99|22
1727836110000|2024-10-02 02:28:30|||||||||1
1727836120000|2024-10-02 02:28:40|5707.19|5706.49|5707.19|5706.49|5707.19|5706.49|5706.94|5706.24|41
1727836130000|2024-10-02 02:28:50|5707.44|5706.74|5707.44|5706.74|5707.44|5706.74|5707.44|5706.74|7
1727836140000|2024-10-02 02:29:00|5707.56|5706.86|5707.44|5706.74|5707.56|5706.86|5707.44|5706.74|30
1727836150000|2024-10-02 02:29:10|||||||||10
1727836160000|2024-10-02 02:29:20|5707.19|5706.49|5707.19|5706.49|5707.19|5706.49|5707.19|5706.49|20
1727836170000|2024-10-02 02:29:30|||||||||3
1727836180000|2024-10-02 02:29:40|5706.94|5706.24|5706.94|5706.24|5706.94|5706.24|5706.94|5706.24|3
1727836190000|2024-10-02 02:29:50|5707.06|5706.36|5707.06|5706.36|5707.19|5706.49|5706.94|5706.24|19
1727836200000|2024-10-02 02:30:00|5707.19|5706.49|5707.19|5706.49|5707.19|5706.49|5707.19|5706.49|0
1727836210000|2024-10-02 02:30:10|5707.06|5706.36|5707.19|5706.49|5707.19|5706.49|5706.94|5706.24|9
1727836220000|2024-10-02 02:30:20|5707.06|5706.36|5707.19|5706.49|5707.19|5706.49|5706.94|5706.24|10
1727836230000|2024-10-02 02:30:30|5706.94|5706.24|5706.94|5706.24|5706.94|5706.24|5706.94|5706.24|8
1727836240000|2024-10-02 02:30:40|5706.44|5705.74|5706.44|5705.74|5706.44|5705.74|5706.44|5705.74|6
1727836250000|2024-10-02 02:30:50|5706.69|5705.99|5706.69|5705.99|5706.69|5705.99|5706.69|5705.99|7
1727836260000|2024-10-02 02:31:00|5706.94|5706.24|5706.94|5706.24|5706.94|5706.24|5706.94|5706.24|10
1727836270000|2024-10-02 02:31:10|5706.81|5706.11|5706.94|5706.24|5706.94|5706.24|5706.69|5705.99|9
1727836280000|2024-10-02 02:31:20|5706.81|5706.11|5706.69|5705.99|5706.81|5706.11|5706.69|5705.99|2
1727836290000|2024-10-02 02:31:30|5706.56|5705.86|5706.19|5705.49|5706.56|5705.86|5706.19|5705.49|16
1727836300000|2024-10-02 02:31:40|5706.44|5705.74|5706.44|5705.74|5706.44|5705.74|5706.44|5705.74|8
1727836310000|2024-10-02 02:31:50|||||||||1
1727836320000|2024-10-02 02:32:00|5706.19|5705.49|5705.94|5705.24|5706.44|5705.74|5705.94|5705.24|22
1727836330000|2024-10-02 02:32:10|5705.69|5704.99|5705.44|5704.74|5705.69|5704.99|5705.44|5704.74|13
1727836340000|2024-10-02 02:32:20|5705.19|5704.49|5704.94|5704.24|5705.19|5704.49|5704.94|5704.24|102
1727836350000|2024-10-02 02:32:30|5705.19|5704.49|5705.19|5704.49|5705.19|5704.49|5704.94|5704.24|15
1727836360000|2024-10-02 02:32:40|||||||||17
1727836370000|2024-10-02 02:32:50|5705.44|5704.74|5705.44|5704.74|5705.44|5704.74|5705.44|5704.74|5
1727836380000|2024-10-02 02:33:00|||||||||1
1727836390000|2024-10-02 02:33:10|5705.31|5704.61|5705.69|5704.99|5705.69|5704.99|5705.31|5704.61|22
1727836400000|2024-10-02 02:33:20|5705.56|5704.86|5705.94|5705.24|5705.94|5705.24|5705.56|5704.86|27
1727836410000|2024-10-02 02:33:30|5705.69|5704.99|5705.69|5704.99|5705.69|5704.99|5705.56|5704.86|11
1727836420000|2024-10-02 02:33:40|5705.81|5705.11|5705.69|5704.99|5705.81|5705.11|5705.69|5704.99|20
1727836430000|2024-10-02 02:33:50|5705.81|5705.11|5705.94|5705.24|5705.94|5705.24|5705.69|5704.99|2
1727836440000|2024-10-02 02:34:00|5705.69|5704.99|5705.94|5705.24|5705.94|5705.24|5705.69|5704.99|6
1727836460000|2024-10-02 02:34:20|5706.19|5705.49|5705.94|5705.24|5706.19|5705.49|5705.94|5705.24|24
1727836470000|2024-10-02 02:34:30|5705.69|5704.99|5705.69|5704.99|5705.69|5704.99|5705.69|5704.99|5
1727836480000|2024-10-02 02:34:40|5705.56|5704.86|5705.44|5704.74|5705.69|5704.99|5705.44|5704.74|5
1727836490000|2024-10-02 02:34:50|5705.56|5704.86|5705.69|5704.99|5705.69|5704.99|5705.44|5704.74|19
1727836500000|2024-10-02 02:35:00|5705.56|5704.86|5705.44|5704.74|5705.56|5704.86|5705.44|5704.74|2
1727836510000|2024-10-02 02:35:10|5705.69|5704.99|5705.69|5704.99|5705.69|5704.99|5705.69|5704.99|9
1727836520000|2024-10-02 02:35:20|5705.56|5704.86|5705.69|5704.99|5705.69|5704.99|5705.56|5704.86|1
1727836530000|2024-10-02 02:35:30|5705.56|5704.86|5705.44|5704.74|5705.56|5704.86|5705.44|5704.74|4
1727836540000|2024-10-02 02:35:40|5705.69|5704.99|5705.69|5704.99|5705.69|5704.99|5705.69|5704.99|7
1727836550000|2024-10-02 02:35:50|5705.56|5704.86|5705.19|5704.49|5705.56|5704.86|5705.19|5704.49|17
1727836560000|2024-10-02 02:36:00|5705.31|5704.61|5704.94|5704.24|5705.31|5704.61|5704.94|5704.24|11
1727836570000|2024-10-02 02:36:10|||||||||5
1727836580000|2024-10-02 02:36:20|5704.69|5703.99|5704.69|5703.99|5704.69|5703.99|5704.69|5703.99|24
1727836590000|2024-10-02 02:36:30|5704.94|5704.24|5704.94|5704.24|5704.94|5704.24|5704.94|5704.24|19
1727836600000|2024-10-02 02:36:40|5704.81|5704.11|5704.94|5704.24|5704.94|5704.24|5704.81|5704.11|18
1727836610000|2024-10-02 02:36:50|5705.44|5704.74|5705.44|5704.74|5705.44|5704.74|5705.44|5704.74|32
1727836620000|2024-10-02 02:37:00|5704.56|5703.86|5703.69|5702.99|5704.56|5703.86|5703.56|5702.86|170
1727836630000|2024-10-02 02:37:10|5703.94|5703.24|5704.19|5703.49|5704.19|5703.49|5703.94|5703.24|27
1727836640000|2024-10-02 02:37:20|5704.44|5703.74|5704.19|5703.49|5704.44|5703.74|5704.19|5703.49|24
1727836650000|2024-10-02 02:37:30|5704.44|5703.74|5704.56|5703.86|5704.69|5703.99|5704.44|5703.74|10
1727836660000|2024-10-02 02:37:40|5704.69|5703.99|5704.44|5703.74|5704.69|5703.99|5704.44|5703.74|18
1727836670000|2024-10-02 02:37:50|||||||||4
1727836680000|2024-10-02 02:38:00|5704.31|5703.61|5704.44|5703.74|5704.44|5703.74|5704.31|5703.61|15
1727836690000|2024-10-02 02:38:10|5704.31|5703.61|5704.06|5703.36|5704.44|5703.74|5704.06|5703.36|10
1727836700000|2024-10-02 02:38:20|5703.94|5703.24|5703.69|5702.99|5704.19|5703.49|5703.69|5702.99|28
1727836710000|2024-10-02 02:38:30|5703.44|5702.74|5703.31|5702.61|5703.44|5702.74|5703.31|5702.61|32
1727836720000|2024-10-02 02:38:40|5703.19|5702.49|5703.19|5702.49|5703.19|5702.49|5703.06|5702.36|49
1727836730000|2024-10-02 02:38:50|||||||||5
1727836740000|2024-10-02 02:39:00|5703.44|5702.74|5703.44|5702.74|5703.44|5702.74|5703.31|5702.61|32
1727836750000|2024-10-02 02:39:10|5703.31|5702.61|5703.44|5702.74|5703.44|5702.74|5703.31|5702.61|16
1727836760000|2024-10-02 02:39:20|5703.69|5702.99|5703.56|5702.86|5703.69|5702.99|5703.56|5702.86|63
1727836770000|2024-10-02 02:39:30|5703.69|5702.99|5703.69|5702.99|5703.69|5702.99|5703.56|5702.86|5
1727836780000|2024-10-02 02:39:40|5703.56|5702.86|5703.19|5702.49|5703.56|5702.86|5703.19|5702.49|39
1727836790000|2024-10-02 02:39:50|5703.06|5702.36|5703.06|5702.36|5703.06|5702.36|5703.06|5702.36|40
1727836800000|2024-10-02 02:40:00|5703.19|5702.49|5703.19|5702.49|5703.19|5702.49|5702.94|5702.24|36
1727836810000|2024-10-02 02:40:10|5702.56|5701.86|5702.44|5701.74|5702.56|5701.86|5702.44|5701.74|109
1727836820000|2024-10-02 02:40:20|5702.31|5701.61|5702.19|5701.49|5702.44|5701.74|5702.19|5701.49|33
1727836830000|2024-10-02 02:40:30|5702.06|5701.36|5702.69|5701.99|5702.69|5701.99|5702.06|5701.36|58
1727836840000|2024-10-02 02:40:40|||||||||3
1727836850000|2024-10-02 02:40:50|5702.94|5702.24|5703.19|5702.49|5703.19|5702.49|5702.94|5702.24|19
1727836860000|2024-10-02 02:41:00|5703.06|5702.36|5703.06|5702.36|5703.19|5702.49|5702.94|5702.24|12
1727836870000|2024-10-02 02:41:10|5703.19|5702.49|5703.44|5702.74|5703.44|5702.74|5703.19|5702.49|13
1727836880000|2024-10-02 02:41:20|5703.69|5702.99|5703.69|5702.99|5703.69|5702.99|5703.56|5702.86|9
1727836890000|2024-10-02 02:41:30|5703.56|5702.86|5703.69|5702.99|5703.69|5702.99|5703.44|5702.74|14
1727836900000|2024-10-02 02:41:40|5703.56|5702.86|5703.56|5702.86|5703.56|5702.86|5703.56|5702.86|0
1727836910000|2024-10-02 02:41:50|5703.69|5702.99|5703.69|5702.99|5703.69|5702.99|5703.69|5702.99|1
1727836920000|2024-10-02 02:42:00|5703.94|5703.24|5703.94|5703.24|5703.94|5703.24|5703.94|5703.24|23
1727836930000|2024-10-02 02:42:10|5704.06|5703.36|5704.19|5703.49|5704.19|5703.49|5704.06|5703.36|2
1727836940000|2024-10-02 02:42:20|||||||||7
1727836950000|2024-10-02 02:42:30|5703.94|5703.24|5703.94|5703.24|5703.94|5703.24|5703.94|5703.24|11
1727836960000|2024-10-02 02:42:40|5704.19|5703.49|5704.19|5703.49|5704.19|5703.49|5704.19|5703.49|16
1727836970000|2024-10-02 02:42:50|||||||||3
1727837000000|2024-10-02 02:43:20|||||||||13
1727837020000|2024-10-02 02:43:40|5703.94|5703.24|5703.94|5703.24|5703.94|5703.24|5703.94|5703.24|7
1727837030000|2024-10-02 02:43:50|5704.06|5703.36|5703.81|5703.11|5704.06|5703.36|5703.81|5703.11|5
1727837040000|2024-10-02 02:44:00|5703.94|5703.24|5703.94|5703.24|5703.94|5703.24|5703.94|5703.24|0
1727837050000|2024-10-02 02:44:10|5703.69|5702.99|5703.19|5702.49|5703.69|5702.99|5703.19|5702.49|17
1727837060000|2024-10-02 02:44:20|5703.44|5702.74|5703.19|5702.49|5703.44|5702.74|5703.19|5702.49|28
1727837070000|2024-10-02 02:44:30|5702.94|5702.24|5703.19|5702.49|5703.19|5702.49|5702.94|5702.24|6
1727837080000|2024-10-02 02:44:40|5702.94|5702.24|5702.94|5702.24|5702.94|5702.24|5702.94|5702.24|2
1727837090000|2024-10-02 02:44:50|||||||||6
1727837100000|2024-10-02 02:45:00|5703.19|5702.49|5703.19|5702.49|5703.19|5702.49|5703.19|5702.49|11
1727837110000|2024-10-02 02:45:10|5703.44|5702.74|5703.44|5702.74|5703.44|5702.74|5703.44|5702.74|13
1727837120000|2024-10-02 02:45:20|5703.69|5702.99|5703.69|5702.99|5703.69|5702.99|5703.69|5702.99|5
1727837140000|2024-10-02 02:45:40|5703.94|5703.24|5703.94|5703.24|5703.94|5703.24|5703.94|5703.24|9
1727837150000|2024-10-02 02:45:50|||||||||3
1727837160000|2024-10-02 02:46:00|5703.81|5703.11|5703.81|5703.11|5703.94|5703.24|5703.69|5702.99|17
1727837170000|2024-10-02 02:46:10|5703.69|5702.99|5703.94|5703.24|5703.94|5703.24|5703.69|5702.99|11
1727837180000|2024-10-02 02:46:20|5704.06|5703.36|5704.06|5703.36|5704.06|5703.36|5704.06|5703.36|8
1727837190000|2024-10-02 02:46:30|5704.19|5703.49|5704.19|5703.49|5704.19|5703.49|5704.06|5703.36|9
1727837200000|2024-10-02 02:46:40|5704.44|5703.74|5704.69|5703.99|5704.69|5703.99|5704.44|5703.74|34
1727837210000|2024-10-02 02:46:50|5704.56|5703.86|5704.69|5703.99|5704.69|5703.99|5704.56|5703.86|7
1727837220000|2024-10-02 02:47:00|5704.44|5703.74|5704.44|5703.74|5704.44|5703.74|5704.44|5703.74|6
1727837230000|2024-10-02 02:47:10|5704.19|5703.49|5704.19|5703.49|5704.19|5703.49|5704.19|5703.49|10
1727837240000|2024-10-02 02:47:20|5703.94|5703.24|5703.94|5703.24|5703.94|5703.24|5703.94|5703.24|3
1727837250000|2024-10-02 02:47:30|||||||||2
1727837260000|2024-10-02 02:47:40|5704.19|5703.49|5704.19|5703.49|5704.19|5703.49|5704.19|5703.49|10
1727837280000|2024-10-02 02:48:00|5703.94|5703.24|5703.94|5703.24|5703.94|5703.24|5703.94|5703.24|4
1727837300000|2024-10-02 02:48:20|5704.19|5703.49|5704.31|5703.61|5704.31|5703.61|5704.19|5703.49|5
1727837310000|2024-10-02 02:48:30|5704.44|5703.74|5704.44|5703.74|5704.44|5703.74|5704.44|5703.74|3
1727837330000|2024-10-02 02:48:50|5704.19|5703.49|5704.19|5703.49|5704.19|5703.49|5704.19|5703.49|11
1727837340000|2024-10-02 02:49:00|5704.44|5703.74|5704.19|5703.49|5704.44|5703.74|5704.06|5703.36|13
1727837350000|2024-10-02 02:49:10|5704.44|5703.74|5704.44|5703.74|5704.44|5703.74|5704.44|5703.74|4
1727837360000|2024-10-02 02:49:20|5704.69|5703.99|5704.44|5703.74|5704.69|5703.99|5704.44|5703.74|15
1727837370000|2024-10-02 02:49:30|5704.56|5703.86|5704.69|5703.99|5704.69|5703.99|5704.56|5703.86|4
1727837380000|2024-10-02 02:49:40|5704.81|5704.11|5704.94|5704.24|5704.94|5704.24|5704.69|5703.99|11
1727837390000|2024-10-02 02:49:50|||||||||1
1727837400000|2024-10-02 02:50:00|5705.06|5704.36|5704.94|5704.24|5705.06|5704.36|5704.94|5704.24|12
1727837410000|2024-10-02 02:50:10|5705.19|5704.49|5705.69|5704.99|5705.69|5704.99|5705.19|5704.49|35
1727837420000|2024-10-02 02:50:20|5705.56|5704.86|5706.06|5705.36|5706.06|5705.36|5705.56|5704.86|15
1727837430000|2024-10-02 02:50:30|5705.94|5705.24|5705.56|5704.86|5705.94|5705.24|5705.56|5704.86|54
1727837440000|2024-10-02 02:50:40|5705.44|5704.74|5705.44|5704.74|5705.44|5704.74|5705.44|5704.74|1
1727837450000|2024-10-02 02:50:50|||||||||9
1727837460000|2024-10-02 02:51:00|5705.69|5704.99|5705.69|5704.99|5705.69|5704.99|5705.69|5704.99|14
1727837470000|2024-10-02 02:51:10|||||||||8
1727837480000|2024-10-02 02:51:20|5705.81|5705.11|5705.69|5704.99|5705.81|5705.11|5705.56|5704.86|14
1727837490000|2024-10-02 02:51:30|5705.56|5704.86|5705.69|5704.99|5705.69|5704.99|5705.44|5704.74|11
1727837500000|2024-10-02 02:51:40|5705.44|5704.74|5705.69|5704.99|5705.69|5704.99|5705.44|5704.74|6
1727837510000|2024-10-02 02:51:50|5705.56|5704.86|5705.44|5704.74|5705.69|5704.99|5705.44|5704.74|6
1727837520000|2024-10-02 02:52:00|5705.56|5704.86|5705.19|5704.49|5705.56|5704.86|5705.19|5704.49|15
1727837530000|2024-10-02 02:52:10|5704.94|5704.24|5704.94|5704.24|5704.94|5704.24|5704.94|5704.24|5
1727837540000|2024-10-02 02:52:20|5704.69|5703.99|5704.94|5704.24|5704.94|5704.24|5704.69|5703.99|20
1727837550000|2024-10-02 02:52:30|5704.81|5704.11|5704.44|5703.74|5704.94|5704.24|5704.44|5703.74|25
1727837560000|2024-10-02 02:52:40|5704.69|5703.99|5704.19|5703.49|5704.69|5703.99|5704.19|5703.49|4
1727837570000|2024-10-02 02:52:50|5704.31|5703.61|5704.31|5703.61|5704.44|5703.74|5704.19|5703.49|4
1727837580000|2024-10-02 02:53:00|5704.19|5703.49|5703.94|5703.24|5704.31|5703.61|5703.94|5703.24|11
1727837590000|2024-10-02 02:53:10|5704.06|5703.36|5704.44|5703.74|5704.44|5703.74|5704.06|5703.36|9
1727837600000|2024-10-02 02:53:20|5704.31|5703.61|5704.19|5703.49|5704.31|5703.61|5704.19|5703.49|3
1727837610000|2024-10-02 02:53:30|5703.94|5703.24|5704.06|5703.36|5704.19|5703.49|5703.94|5703.24|14
1727837620000|2024-10-02 02:53:40|5703.94|5703.24|5704.19|5703.49|5704.19|5703.49|5703.94|5703.24|2
1727837630000|2024-10-02 02:53:50|5704.06|5703.36|5703.94|5703.24|5704.06|5703.36|5703.94|5703.24|4
1727837640000|2024-10-02 02:54:00|5704.06|5703.36|5704.69|5703.99|5704.69|5703.99|5704.06|5703.36|16
1727837650000|2024-10-02 02:54:10|5704.94|5704.24|5704.94|5704.24|5704.94|5704.24|5704.94|5704.24|4
1727837660000|2024-10-02 02:54:20|5704.69|5703.99|5704.94|5704.24|5704.94|5704.24|5704.69|5703.99|12
1727837670000|2024-10-02 02:54:30|5704.69|5703.99|5704.69|5703.99|5704.69|5703.99|5704.69|5703.99|6
1727837680000|2024-10-02 02:54:40|5704.56|5703.86|5704.56|5703.86|5704.69|5703.99|5704.56|5703.86|8
1727837690000|2024-10-02 02:54:50|5704.69|5703.99|5704.94|5704.24|5704.94|5704.24|5704.56|5703.86|10
1727837700000|2024-10-02 02:55:00|5705.06|5704.36|5705.19|5704.49|5705.19|5704.49|5704.94|5704.24|10
1727837710000|2024-10-02 02:55:10|5705.06|5704.36|5705.19|5704.49|5705.19|5704.49|5704.94|5704.24|5
1727837720000|2024-10-02 02:55:20|||||||||2
1727837730000|2024-10-02 02:55:30|5705.44|5704.74|5705.69|5704.99|5705.69|5704.99|5705.44|5704.74|37
1727837740000|2024-10-02 02:55:40|5705.44|5704.74|5705.69|5704.99|5705.69|5704.99|5705.44|5704.74|2
1727837750000|2024-10-02 02:55:50|||||||||5
1727837760000|2024-10-02 02:56:00|5705.81|5705.11|5705.69|5704.99|5705.81|5705.11|5705.69|5704.99|5
1727837770000|2024-10-02 02:56:10|5705.56|5704.86|5705.69|5704.99|5705.69|5704.99|5705.56|5704.86|8
1727837780000|2024-10-02 02:56:20|5705.56|5704.86|5705.19|5704.49|5705.56|5704.86|5705.19|5704.49|12
1727837790000|2024-10-02 02:56:30|5705.06|5704.36|5704.69|5703.99|5705.19|5704.49|5704.69|5703.99|11
1727837800000|2024-10-02 02:56:40|5704.94|5704.24|5704.94|5704.24|5704.94|5704.24|5704.94|5704.24|12
1727837810000|2024-10-02 02:56:50|5704.69|5703.99|5704.69|5703.99|5704.69|5703.99|5704.69|5703.99|13
1727837820000|2024-10-02 02:57:00|5704.44|5703.74|5704.44|5703.74|5704.44|5703.74|5704.44|5703.74|8
1727837830000|2024-10-02 02:57:10|||||||||1
1727837840000|2024-10-02 02:57:20|5704.69|5703.99|5704.69|5703.99|5704.81|5704.11|5704.69|5703.99|6
1727837850000|2024-10-02 02:57:30|5704.44|5703.74|5704.44|5703.74|5704.44|5703.74|5704.44|5703.74|5
1727837860000|2024-10-02 02:57:40|||||||||6
1727837870000|2024-10-02 02:57:50|5704.56|5703.86|5704.94|5704.24|5704.94|5704.24|5704.56|5703.86|5
1727837880000|2024-10-02 02:58:00|5705.06|5704.36|5705.06|5704.36|5705.19|5704.49|5705.06|5704.36|3
1727837890000|2024-10-02 02:58:10|5705.19|5704.49|5705.19|5704.49|5705.19|5704.49|5704.94|5704.24|7
1727837900000|2024-10-02 02:58:20|5705.06|5704.36|5704.69|5703.99|5705.06|5704.36|5704.69|5703.99|1
1727837910000|2024-10-02 02:58:30|5704.56|5703.86|5704.69|5703.99|5704.69|5703.99|5704.44|5703.74|2
1727837930000|2024-10-02 02:58:50|5704.81|5704.11|5704.69|5703.99|5704.81|5704.11|5704.69|5703.99|12
1727837940000|2024-10-02 02:59:00|||||||||1
1727837950000|2024-10-02 02:59:10|5704.19|5703.49|5703.94|5703.24|5704.19|5703.49|5703.94|5703.24|26
1727837960000|2024-10-02 02:59:20|5704.19|5703.49|5703.94|5703.24|5704.19|5703.49|5703.94|5703.24|17
1727837970000|2024-10-02 02:59:30|5703.69|5702.99|5703.94|5703.24|5703.94|5703.24|5703.69|5702.99|23
1727837980000|2024-10-02 02:59:40|5704.19|5703.49|5704.19|5703.49|5704.19|5703.49|5704.19|5703.49|19
1727837990000|2024-10-02 02:59:50|5704.06|5703.36|5704.19|5703.49|5704.19|5703.49|5704.06|5703.36|2
1727838000000|2024-10-02 03:00:00|5703.94|5703.24|5703.94|5703.24|5703.94|5703.24|5703.94|5703.24|7
1727838010000|2024-10-02 03:00:10|5704.06|5703.36|5704.19|5703.49|5704.19|5703.49|5704.06|5703.36|2
1727838020000|2024-10-02 03:00:20|5704.06|5703.36|5703.94|5703.24|5704.19|5703.49|5703.94|5703.24|4
1727838030000|2024-10-02 03:00:30|5704.06|5703.36|5703.94|5703.24|5704.06|5703.36|5703.94|5703.24|3
1727838040000|2024-10-02 03:00:40|5703.81|5703.11|5703.94|5703.24|5703.94|5703.24|5703.81|5703.11|13
1727838050000|2024-10-02 03:00:50|5703.69|5702.99|5703.94|5703.24|5703.94|5703.24|5703.69|5702.99|5
1727838060000|2024-10-02 03:01:00|||||||||1
1727838070000|2024-10-02 03:01:10|5704.19|5703.49|5704.44|5703.74|5704.44|5703.74|5704.19|5703.49|25
1727838080000|2024-10-02 03:01:20|5704.19|5703.49|5704.19|5703.49|5704.19|5703.49|5704.19|5703.49|4
1727838090000|2024-10-02 03:01:30|5704.31|5703.61|5704.44|5703.74|5704.44|5703.74|5704.19|5703.49|5
1727838100000|2024-10-02 03:01:40|5704.19|5703.49|5704.19|5703.49|5704.19|5703.49|5704.19|5703.49|6
1727838110000|2024-10-02 03:01:50|5703.94|5703.24|5703.94|5703.24|5703.94|5703.24|5703.94|5703.24|4
1727838120000|2024-10-02 03:02:00|5704.19|5703.49|5704.44|5703.74|5704.44|5703.74|5704.19|5703.49|14
1727838130000|2024-10-02 03:02:10|5704.19|5703.49|5704.19|5703.49|5704.19|5703.49|5704.19|5703.49|9
1727838140000|2024-10-02 03:02:20|5703.94|5703.24|5704.06|5703.36|5704.19|5703.49|5703.94|5703.24|10
1727838150000|2024-10-02 03:02:30|5703.94|5703.24|5703.94|5703.24|5703.94|5703.24|5703.69|5702.99|9
1727838160000|2024-10-02 03:02:40|5703.69|5702.99|5703.94|5703.24|5703.94|5703.24|5703.69|5702.99|6
1727838170000|2024-10-02 03:02:50|5703.81|5703.11|5703.69|5702.99|5703.81|5703.11|5703.69|5702.99|3
1727838180000|2024-10-02 03:03:00|5703.94|5703.24|5703.94|5703.24|5703.94|5703.24|5703.81|5703.11|9
1727838190000|2024-10-02 03:03:10|5703.81|5703.11|5703.94|5703.24|5703.94|5703.24|5703.69|5702.99|4
1727838200000|2024-10-02 03:03:20|5703.81|5703.11|5703.69|5702.99|5703.81|5703.11|5703.69|5702.99|5
1727838210000|2024-10-02 03:03:30|5703.44|5702.74|5703.44|5702.74|5703.44|5702.74|5703.44|5702.74|5
1727838220000|2024-10-02 03:03:40|5703.69|5702.99|5703.94|5703.24|5703.94|5703.24|5703.69|5702.99|12
1727838240000|2024-10-02 03:04:00|5704.19|5703.49|5704.19|5703.49|5704.19|5703.49|5704.19|5703.49|19
1727838250000|2024-10-02 03:04:10|||||||||1
1727838260000|2024-10-02 03:04:20|5703.94|5703.24|5703.69|5702.99|5703.94|5703.24|5703.69|5702.99|7
1727838270000|2024-10-02 03:04:30|5703.56|5702.86|5703.69|5702.99|5703.94|5703.24|5703.56|5702.86|19
1727838300000|2024-10-02 03:05:00|5703.94|5703.24|5703.94|5703.24|5703.94|5703.24|5703.94|5703.24|8
1727838310000|2024-10-02 03:05:10|5704.19|5703.49|5704.44|5703.74|5704.44|5703.74|5704.19|5703.49|20
1727838320000|2024-10-02 03:05:20|||||||||12
1727838330000|2024-10-02 03:05:30|5704.31|5703.61|5704.19|5703.49|5704.44|5703.74|5704.19|5703.49|10
1727838340000|2024-10-02 03:05:40|5704.06|5703.36|5703.94|5703.24|5704.06|5703.36|5703.94|5703.24|7
1727838350000|2024-10-02 03:05:50|5704.19|5703.49|5704.19|5703.49|5704.19|5703.49|5704.19|5703.49|5
1727838360000|2024-10-02 03:06:00|5704.44|5703.74|5704.56|5703.86|5704.56|5703.86|5704.44|5703.74|14
1727838370000|2024-10-02 03:06:10|5704.69|5703.99|5704.69|5703.99|5704.69|5703.99|5704.44|5703.74|6
1727838380000|2024-10-02 03:06:20|5704.56|5703.86|5704.69|5703.99|5704.69|5703.99|5704.56|5703.86|4
1727838390000|2024-10-02 03:06:30|5704.56|5703.86|5704.44|5703.74|5704.69|5703.99|5704.44|5703.74|5
1727838400000|2024-10-02 03:06:40|||||||||4
1727838410000|2024-10-02 03:06:50|5704.19|5703.49|5704.06|5703.36|5704.19|5703.49|5704.06|5703.36|8
1727838420000|2024-10-02 03:07:00|5703.94|5703.24|5703.94|5703.24|5703.94|5703.24|5703.94|5703.24|3
1727838440000|2024-10-02 03:07:20|5703.69|5702.99|5703.44|5702.74|5703.69|5702.99|5703.44|5702.74|10
1727838450000|2024-10-02 03:07:30|5703.56|5702.86|5703.44|5702.74|5703.56|5702.86|5703.44|5702.74|8
1727838460000|2024-10-02 03:07:40|||||||||2
1727838480000|2024-10-02 03:08:00|5703.19|5702.49|5703.19|5702.49|5703.19|5702.49|5703.06|5702.36|25
1727838490000|2024-10-02 03:08:10|5702.94|5702.24|5702.69|5701.99|5702.94|5702.24|5702.56|5701.86|26
1727838500000|2024-10-02 03:08:20|5702.44|5701.74|5702.44|5701.74|5702.56|5701.86|5702.44|5701.74|7
1727838510000|2024-10-02 03:08:30|5702.69|5701.99|5702.44|5701.74|5702.69|5701.99|5702.44|5701.74|8
1727838520000|2024-10-02 03:08:40|5702.19|5701.49|5701.19|5700.49|5702.19|5701.49|5701.19|5700.49|103
1727838530000|2024-10-02 03:08:50|5700.94|5700.24|5701.06|5700.36|5701.19|5700.49|5700.94|5700.24|79
1727838540000|2024-10-02 03:09:00|5701.19|5700.49|5701.94|5701.24|5701.94|5701.24|5701.19|5700.49|35
1727838550000|2024-10-02 03:09:10|5702.19|5701.49|5702.19|5701.49|5702.19|5701.49|5702.19|5701.49|13
1727838560000|2024-10-02 03:09:20|5701.44|5700.74|5701.69|5700.99|5701.69|5700.99|5701.19|5700.49|181
1727838570000|2024-10-02 03:09:30|||||||||5
1727838580000|2024-10-02 03:09:40|5701.44|5700.74|5701.81|5701.11|5701.94|5701.24|5701.44|5700.74|12
1727838590000|2024-10-02 03:09:50|5701.69|5700.99|5701.94|5701.24|5701.94|5701.24|5701.69|5700.99|4
1727838600000|2024-10-02 03:10:00|5701.69|5700.99|5701.69|5700.99|5701.69|5700.99|5701.44|5700.74|15
1727838610000|2024-10-02 03:10:10|5701.56|5700.86|5701.44|5700.74|5701.69|5700.99|5701.44|5700.74|23
1727838620000|2024-10-02 03:10:20|5701.19|5700.49|5700.94|5700.24|5701.19|5700.49|5700.94|5700.24|22
1727838630000|2024-10-02 03:10:30|5701.19|5700.49|5701.19|5700.49|5701.19|5700.49|5701.19|5700.49|15
1727838640000|2024-10-02 03:10:40|5701.44|5700.74|5701.44|5700.74|5701.44|5700.74|5701.31|5700.61|27
1727838650000|2024-10-02 03:10:50|5701.19|5700.49|5701.19|5700.49|5701.19|5700.49|5701.19|5700.49|7
1727838660000|2024-10-02 03:11:00|5701.31|5700.61|5700.94|5700.24|5701.44|5700.74|5700.94|5700.24|38
1727838670000|2024-10-02 03:11:10|5701.06|5700.36|5701.19|5700.49|5701.19|5700.49|5701.06|5700.36|7
1727838680000|2024-10-02 03:11:20|5700.94|5700.24|5700.94|5700.24|5700.94|5700.24|5700.69|5699.99|82
1727838690000|2024-10-02 03:11:30|5700.56|5699.86|5700.44|5699.74|5700.69|5699.99|5700.19|5699.49|53
1727838700000|2024-10-02 03:11:40|5700.31|5699.61|5700.69|5699.99|5700.69|5699.99|5700.31|5699.61|27
1727838710000|2024-10-02 03:11:50|5700.56|5699.86|5700.69|5699.99|5700.69|5699.99|5700.56|5699.86|15
1727838720000|2024-10-02 03:12:00|5700.56|5699.86|5700.69|5699.99|5700.69|5699.99|5700.44|5699.74|18
1727838730000|2024-10-02 03:12:10|5700.56|5699.86|5700.44|5699.74|5700.69|5699.99|5700.44|5699.74|12
1727838740000|2024-10-02 03:12:20|5699.44|5698.74|5699.69|5698.99|5699.69|5698.99|5699.44|5698.74|98
1727838750000|2024-10-02 03:12:30|5699.56|5698.86|5700.44|5699.74|5700.44|5699.74|5699.56|5698.86|44
1727838760000|2024-10-02 03:12:40|||||||||4
1727838770000|2024-10-02 03:12:50|5700.69|5699.99|5700.69|5699.99|5700.69|5699.99|5700.44|5699.74|11
1727838780000|2024-10-02 03:13:00|5700.19|5699.49|5701.19|5700.49|5701.19|5700.49|5700.19|5699.49|40
1727838790000|2024-10-02 03:13:10|5700.94|5700.24|5700.94|5700.24|5700.94|5700.24|5700.69|5699.99|40
1727838800000|2024-10-02 03:13:20|||||||||3
1727838810000|2024-10-02 03:13:30|5700.69|5699.99|5700.94|5700.24|5700.94|5700.24|5700.69|5699.99|12
1727838820000|2024-10-02 03:13:40|5701.06|5700.36|5701.44|5700.74|5701.69|5700.99|5701.06|5700.36|17
1727838830000|2024-10-02 03:13:50|5701.69|5700.99|5701.94|5701.24|5701.94|5701.24|5701.69|5700.99|12
1727838840000|2024-10-02 03:14:00|5701.81|5701.11|5701.94|5701.24|5701.94|5701.24|5701.81|5701.11|16
1727838850000|2024-10-02 03:14:10|5702.06|5701.36|5701.94|5701.24|5702.19|5701.49|5701.94|5701.24|32
1727838860000|2024-10-02 03:14:20|5701.81|5701.11|5701.69|5700.99|5701.94|5701.24|5701.69|5700.99|3
1727838870000|2024-10-02 03:14:30|5701.56|5700.86|5701.44|5700.74|5701.69|5700.99|5701.44|5700.74|13
1727838880000|2024-10-02 03:14:40|||||||||17
1727838890000|2024-10-02 03:14:50|5701.69|5700.99|5701.94|5701.24|5701.94|5701.24|5701.69|5700.99|8
1727838900000|2024-10-02 03:15:00|5701.69|5700.99|5701.81|5701.11|5701.94|5701.24|5701.69|5700.99|10
1727838910000|2024-10-02 03:15:10|5701.94|5701.24|5701.94|5701.24|5701.94|5701.24|5701.69|5700.99|7
1727838920000|2024-10-02 03:15:20|5701.69|5700.99|5701.69|5700.99|5701.94|5701.24|5701.69|5700.99|5
1727838930000|2024-10-02 03:15:30|5701.81|5701.11|5701.69|5700.99|5701.81|5701.11|5701.69|5700.99|2
1727838940000|2024-10-02 03:15:40|5701.44|5700.74|5701.44|5700.74|5701.44|5700.74|5701.44|5700.74|14
1727838950000|2024-10-02 03:15:50|5701.19|5700.49|5701.44|5700.74|5701.44|5700.74|5701.19|5700.49|3
1727838960000|2024-10-02 03:16:00|5701.19|5700.49|5700.94|5700.24|5701.44|5700.74|5700.94|5700.24|21
1727838970000|2024-10-02 03:16:10|5701.19|5700.49|5700.94|5700.24|5701.19|5700.49|5700.94|5700.24|30
1727838980000|2024-10-02 03:16:20|5701.06|5700.36|5700.69|5699.99|5701.06|5700.36|5700.69|5699.99|23
1727838990000|2024-10-02 03:16:30|5700.81|5700.11|5701.19|5700.49|5701.19|5700.49|5700.69|5699.99|8
1727839000000|2024-10-02 03:16:40|5701.06|5700.36|5700.44|5699.74|5701.06|5700.36|5700.44|5699.74|42
1727839010000|2024-10-02 03:16:50|5700.56|5699.86|5700.44|5699.74|5700.69|5699.99|5700.19|5699.49|31
1727839020000|2024-10-02 03:17:00|5700.69|5699.99|5700.69|5699.99|5700.69|5699.99|5700.69|5699.99|5
1727839030000|2024-10-02 03:17:10|5700.94|5700.24|5700.94|5700.24|5700.94|5700.24|5700.94|5700.24|13
1727839040000|2024-10-02 03:17:20|5701.19|5700.49|5701.19|5700.49|5701.19|5700.49|5701.19|5700.49|8
1727839050000|2024-10-02 03:17:30|5701.44|5700.74|5701.44|5700.74|5701.44|5700.74|5701.44|5700.74|6
1727839060000|2024-10-02 03:17:40|5701.19|5700.49|5701.19|5700.49|5701.19|5700.49|5701.19|5700.49|4
1727839070000|2024-10-02 03:17:50|||||||||4
1727839080000|2024-10-02 03:18:00|5701.44|5700.74|5701.44|5700.74|5701.44|5700.74|5701.44|5700.74|11
1727839090000|2024-10-02 03:18:10|5701.19|5700.49|5701.31|5700.61|5701.31|5700.61|5701.19|5700.49|17
1727839100000|2024-10-02 03:18:20|5701.44|5700.74|5701.31|5700.61|5701.44|5700.74|5701.31|5700.61|0
1727839110000|2024-10-02 03:18:30|5701.19|5700.49|5700.94|5700.24|5701.19|5700.49|5700.94|5700.24|9
1727839120000|2024-10-02 03:18:40|5700.81|5700.11|5701.44|5700.74|5701.44|5700.74|5700.81|5700.11|16
1727839140000|2024-10-02 03:19:00|5701.94|5701.24|5701.94|5701.24|5701.94|5701.24|5701.94|5701.24|35
1727839150000|2024-10-02 03:19:10|||||||||12
1727839160000|2024-10-02 03:19:20|5702.19|5701.49|5702.19|5701.49|5702.19|5701.49|5701.94|5701.24|43
1727839170000|2024-10-02 03:19:30|5701.94|5701.24|5702.19|5701.49|5702.19|5701.49|5701.94|5701.24|9
1727839180000|2024-10-02 03:19:40|5702.06|5701.36|5701.94|5701.24|5702.19|5701.49|5701.94|5701.24|3
1727839190000|2024-10-02 03:19:50|5701.69|5700.99|5701.56|5700.86|5701.69|5700.99|5701.56|5700.86|102
1727839200000|2024-10-02 03:20:00|5701.44|5700.74|5701.44|5700.74|5701.69|5700.99|5701.44|5700.74|7
1727839210000|2024-10-02 03:20:10|5701.56|5700.86|5701.69|5700.99|5701.69|5700.99|5701.44|5700.74|5
1727839220000|2024-10-02 03:20:20|5701.56|5700.86|5701.44|5700.74|5701.56|5700.86|5701.19|5700.49|3
1727839230000|2024-10-02 03:20:30|5701.69|5700.99|5701.44|5700.74|5701.69|5700.99|5701.44|5700.74|12
1727839240000|2024-10-02 03:20:40|||||||||3
1727839250000|2024-10-02 03:20:50|5701.56|5700.86|5701.44|5700.74|5701.69|5700.99|5701.44|5700.74|10
1727839260000|2024-10-02 03:21:00|5701.56|5700.86|5701.44|5700.74|5701.69|5700.99|5701.44|5700.74|46
1727839270000|2024-10-02 03:21:10|||||||||1
1727839280000|2024-10-02 03:21:20|5701.31|5700.61|5700.69|5699.99|5701.44|5700.74|5700.69|5699.99|63
1727839290000|2024-10-02 03:21:30|5700.44|5699.74|5700.44|5699.74|5700.44|5699.74|5700.31|5699.61|23
1727839300000|2024-10-02 03:21:40|5700.56|5699.86|5700.69|5699.99|5700.69|5699.99|5700.56|5699.86|21
1727839310000|2024-10-02 03:21:50|5700.94|5700.24|5700.94|5700.24|5700.94|5700.24|5700.69|5699.99|14
1727839320000|2024-10-02 03:22:00|5700.81|5700.11|5700.94|5700.24|5700.94|5700.24|5700.81|5700.11|3
1727839330000|2024-10-02 03:22:10|5701|5700.3|5701.06|5700.36|5701.06|5700.36|5700.87|5700.17|3
1727839340000|2024-10-02 03:22:20|5701.15|5700.45|5701.88|5701.18|5701.91|5701.21|5701.15|5700.45|34
1727839350000|2024-10-02 03:22:30|5701.93|5701.23|5701.69|5700.99|5701.93|5701.23|5701.58|5700.88|14
1727839360000|2024-10-02 03:22:40|5701.81|5701.11|5702.29|5701.59|5702.29|5701.59|5701.81|5701.11|7
1727839370000|2024-10-02 03:22:50|5702.4|5701.7|5702.63|5701.93|5702.63|5701.93|5702.4|5701.7|1
1727839380000|2024-10-02 03:23:00|5702.71|5702.01|5703.11|5702.41|5703.11|5702.41|5702.71|5702.01|16
1727839390000|2024-10-02 03:23:10|5703.19|5702.49|5703.19|5702.49|5703.19|5702.49|5702.94|5702.24|15
1727839400000|2024-10-02 03:23:20|5702.94|5702.24|5703.06|5702.36|5703.19|5702.49|5702.94|5702.24|33
1727839410000|2024-10-02 03:23:30|5703.19|5702.49|5703.19|5702.49|5703.19|5702.49|5702.94|5702.24|8
1727839420000|2024-10-02 03:23:40|5703.06|5702.36|5702.94|5702.24|5703.06|5702.36|5702.94|5702.24|1
1727839430000|2024-10-02 03:23:50|5702.69|5701.99|5702.81|5702.11|5702.81|5702.11|5702.69|5701.99|19
1727839440000|2024-10-02 03:24:00|5702.94|5702.24|5702.69|5701.99|5702.94|5702.24|5702.69|5701.99|3
1727839450000|2024-10-02 03:24:10|5702.44|5701.74|5702.44|5701.74|5702.69|5701.99|5702.44|5701.74|20
1727839460000|2024-10-02 03:24:20|||||||||7
1727839470000|2024-10-02 03:24:30|5702.31|5701.61|5702.19|5701.49|5702.44|5701.74|5702.19|5701.49|2
1727839480000|2024-10-02 03:24:40|||||||||9
1727839490000|2024-10-02 03:24:50|5701.94|5701.24|5701.94|5701.24|5702.06|5701.36|5701.94|5701.24|14
1727839500000|2024-10-02 03:25:00|||||||||2
1727839510000|2024-10-02 03:25:10|5702.19|5701.49|5701.69|5700.99|5702.19|5701.49|5701.69|5700.99|21
1727839520000|2024-10-02 03:25:20|5701.94|5701.24|5702.56|5701.86|5702.69|5701.99|5701.94|5701.24|26
1727839530000|2024-10-02 03:25:30|5702.69|5701.99|5702.69|5701.99|5702.69|5701.99|5702.69|5701.99|1
1727839540000|2024-10-02 03:25:40|5702.44|5701.74|5702.69|5701.99|5702.69|5701.99|5702.44|5701.74|6
1727839550000|2024-10-02 03:25:50|5702.81|5702.11|5702.94|5702.24|5702.94|5702.24|5702.81|5702.11|15
1727839560000|2024-10-02 03:26:00|5702.81|5702.11|5702.31|5701.61|5702.94|5702.24|5702.31|5701.61|13
1727839570000|2024-10-02 03:26:10|5702.69|5701.99|5702.94|5702.24|5702.94|5702.24|5702.69|5701.99|22
1727839580000|2024-10-02 03:26:20|5703.19|5702.49|5703.44|5702.74|5703.44|5702.74|5703.19|5702.49|24
1727839590000|2024-10-02 03:26:30|5703.19|5702.49|5703.69|5702.99|5703.69|5702.99|5703.19|5702.49|29
1727839600000|2024-10-02 03:26:40|5703.56|5702.86|5703.94|5703.24|5703.94|5703.24|5703.56|5702.86|12
1727839610000|2024-10-02 03:26:50|5704.19|5703.49|5704.19|5703.49|5704.19|5703.49|5704.19|5703.49|22
1727839620000|2024-10-02 03:27:00|5704.44|5703.74|5704.44|5703.74|5704.44|5703.74|5704.44|5703.74|124
1727839630000|2024-10-02 03:27:10|||||||||9
1727839640000|2024-10-02 03:27:20|5704.69|5703.99|5704.69|5703.99|5704.69|5703.99|5704.69|5703.99|5
1727839660000|2024-10-02 03:27:40|||||||||8
1727839670000|2024-10-02 03:27:50|5704.94|5704.24|5704.94|5704.24|5704.94|5704.24|5704.94|5704.24|10
1727839680000|2024-10-02 03:28:00|5705.19|5704.49|5705.31|5704.61|5705.31|5704.61|5705.19|5704.49|30
1727839690000|2024-10-02 03:28:10|5705.19|5704.49|5705.44|5704.74|5705.44|5704.74|5705.19|5704.49|4
1727839700000|2024-10-02 03:28:20|5705.19|5704.49|5704.94|5704.24|5705.19|5704.49|5704.94|5704.24|17
1727839710000|2024-10-02 03:28:30|5705.19|5704.49|5705.19|5704.49|5705.44|5704.74|5705.19|5704.49|19
1727839720000|2024-10-02 03:28:40|5705.31|5704.61|5705.44|5704.74|5705.44|5704.74|5705.31|5704.61|6
1727839740000|2024-10-02 03:29:00|5705.69|5704.99|5705.94|5705.24|5705.94|5705.24|5705.69|5704.99|30
1727839750000|2024-10-02 03:29:10|5706.19|5705.49|5705.94|5705.24|5706.19|5705.49|5705.94|5705.24|56
1727839760000|2024-10-02 03:29:20|5705.69|5704.99|5705.44|5704.74|5705.69|5704.99|5705.44|5704.74|16
1727839770000|2024-10-02 03:29:30|5705.19|5704.49|5705.31|5704.61|5705.44|5704.74|5705.19|5704.49|6
1727839780000|2024-10-02 03:29:40|5705.19|5704.49|5704.94|5704.24|5705.19|5704.49|5704.94|5704.24|10
1727839790000|2024-10-02 03:29:50|5705.06|5704.36|5704.94|5704.24|5705.19|5704.49|5704.94|5704.24|6
1727839800000|2024-10-02 03:30:00|5705.19|5704.49|5705.69|5704.99|5705.81|5705.11|5705.19|5704.49|38
1727839810000|2024-10-02 03:30:10|||||||||6
1727839820000|2024-10-02 03:30:20|5705.81|5705.11|5705.69|5704.99|5705.81|5705.11|5705.69|5704.99|23
1727839830000|2024-10-02 03:30:30|5705.44|5704.74|5705.44|5704.74|5705.69|5704.99|5705.44|5704.74|12
1727839840000|2024-10-02 03:30:40|5705.31|5704.61|5705.44|5704.74|5705.44|5704.74|5705.31|5704.61|3
1727839850000|2024-10-02 03:30:50|||||||||10
1727839860000|2024-10-02 03:31:00|||||||||22
1727839870000|2024-10-02 03:31:10|||||||||3
1727839880000|2024-10-02 03:31:20|||||||||6
1727839890000|2024-10-02 03:31:30|5705.69|5704.99|5705.69|5704.99|5705.81|5705.11|5705.69|5704.99|22
1727839900000|2024-10-02 03:31:40|5705.56|5704.86|5705.44|5704.74|5705.56|5704.86|5705.44|5704.74|4
1727839910000|2024-10-02 03:31:50|||||||||10
1727839920000|2024-10-02 03:32:00|||||||||1
1727839930000|2024-10-02 03:32:10|5705.69|5704.99|5705.44|5704.74|5705.69|5704.99|5705.44|5704.74|27
1727839940000|2024-10-02 03:32:20|5705.94|5705.24|5706.19|5705.49|5706.19|5705.49|5705.94|5705.24|44
1727839950000|2024-10-02 03:32:30|||||||||2
1727839960000|2024-10-02 03:32:40|5706.31|5705.61|5706.19|5705.49|5706.44|5705.74|5706.19|5705.49|65
1727839970000|2024-10-02 03:32:50|5706.31|5705.61|5706.44|5705.74|5706.69|5705.99|5706.31|5705.61|45
1727839980000|2024-10-02 03:33:00|5706.56|5705.86|5706.19|5705.49|5706.56|5705.86|5706.19|5705.49|17
1727839990000|2024-10-02 03:33:10|5706.06|5705.36|5706.19|5705.49|5706.19|5705.49|5706.06|5705.36|7
1727840000000|2024-10-02 03:33:20|5706.44|5705.74|5707.19|5706.49|5707.19|5706.49|5706.44|5705.74|25
1727840010000|2024-10-02 03:33:30|5707.44|5706.74|5707.69|5706.99|5707.69|5706.99|5707.44|5706.74|59
1727840020000|2024-10-02 03:33:40|5707.56|5706.86|5707.44|5706.74|5707.56|5706.86|5707.44|5706.74|26
1727840030000|2024-10-02 03:33:50|5707.19|5706.49|5707.19|5706.49|5707.19|5706.49|5707.19|5706.49|21
1727840040000|2024-10-02 03:34:00|5707.44|5706.74|5707.19|5706.49|5707.44|5706.74|5707.19|5706.49|89
1727840050000|2024-10-02 03:34:10|5707.44|5706.74|5707.44|5706.74|5707.44|5706.74|5707.44|5706.74|30
1727840060000|2024-10-02 03:34:20|5707.19|5706.49|5707.19|5706.49|5707.19|5706.49|5707.19|5706.49|3
1727840070000|2024-10-02 03:34:30|5707.44|5706.74|5707.19|5706.49|5707.44|5706.74|5707.19|5706.49|42
1727840080000|2024-10-02 03:34:40|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|21
1727840090000|2024-10-02 03:34:50|5707.81|5707.11|5707.81|5707.11|5707.81|5707.11|5707.69|5706.99|20
1727840100000|2024-10-02 03:35:00|5707.94|5707.24|5707.81|5707.11|5707.94|5707.24|5707.69|5706.99|34
1727840110000|2024-10-02 03:35:10|5707.69|5706.99|5707.69|5706.99|5707.94|5707.24|5707.44|5706.74|40
1727840120000|2024-10-02 03:35:20|5707.44|5706.74|5707.44|5706.74|5707.44|5706.74|5707.44|5706.74|4
1727840130000|2024-10-02 03:35:30|5707.19|5706.49|5707.19|5706.49|5707.19|5706.49|5707.19|5706.49|8
1727840140000|2024-10-02 03:35:40|5707.44|5706.74|5707.56|5706.86|5707.56|5706.86|5707.44|5706.74|18
1727840150000|2024-10-02 03:35:50|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|1
1727840160000|2024-10-02 03:36:00|5707.56|5706.86|5708.19|5707.49|5708.31|5707.61|5707.56|5706.86|32
1727840170000|2024-10-02 03:36:10|5708.44|5707.74|5708.44|5707.74|5708.44|5707.74|5708.44|5707.74|32
1727840180000|2024-10-02 03:36:20|5708.31|5707.61|5708.19|5707.49|5708.44|5707.74|5708.19|5707.49|21
1727840190000|2024-10-02 03:36:30|5708.44|5707.74|5708.44|5707.74|5708.44|5707.74|5708.44|5707.74|4
1727840200000|2024-10-02 03:36:40|5708.19|5707.49|5708.44|5707.74|5708.44|5707.74|5708.19|5707.49|12
1727840210000|2024-10-02 03:36:50|5708.19|5707.49|5708.44|5707.74|5708.44|5707.74|5708.19|5707.49|47
1727840220000|2024-10-02 03:37:00|5708.31|5707.61|5708.19|5707.49|5708.69|5707.99|5708.19|5707.49|52
1727840230000|2024-10-02 03:37:10|5708.31|5707.61|5708.19|5707.49|5708.44|5707.74|5708.19|5707.49|15
1727840240000|2024-10-02 03:37:20|5708.44|5707.74|5708.69|5707.99|5708.69|5707.99|5708.44|5707.74|36
1727840250000|2024-10-02 03:37:30|5708.56|5707.86|5708.94|5708.24|5709.19|5708.49|5708.44|5707.74|30
1727840260000|2024-10-02 03:37:40|5709.06|5708.36|5709.06|5708.36|5709.06|5708.36|5708.94|5708.24|7
1727840270000|2024-10-02 03:37:50|5709.19|5708.49|5708.69|5707.99|5709.19|5708.49|5708.69|5707.99|32
1727840280000|2024-10-02 03:38:00|5708.94|5708.24|5709.19|5708.49|5709.19|5708.49|5708.94|5708.24|20
1727840290000|2024-10-02 03:38:10|5709.44|5708.74|5709.19|5708.49|5709.44|5708.74|5709.19|5708.49|19
1727840300000|2024-10-02 03:38:20|5709.31|5708.61|5709.19|5708.49|5709.44|5708.74|5709.19|5708.49|16
1727840310000|2024-10-02 03:38:30|5709.44|5708.74|5709.44|5708.74|5709.56|5708.86|5709.44|5708.74|47
1727840320000|2024-10-02 03:38:40|5709.69|5708.99|5709.94|5709.24|5709.94|5709.24|5709.69|5708.99|11
1727840330000|2024-10-02 03:38:50|5709.69|5708.99|5709.44|5708.74|5709.69|5708.99|5709.44|5708.74|36
1727840340000|2024-10-02 03:39:00|5709.69|5708.99|5709.44|5708.74|5709.69|5708.99|5709.44|5708.74|31
1727840350000|2024-10-02 03:39:10|5709.69|5708.99|5709.69|5708.99|5709.94|5709.24|5709.44|5708.74|25
1727840360000|2024-10-02 03:39:20|5709.81|5709.11|5709.69|5708.99|5709.94|5709.24|5709.69|5708.99|12
1727840370000|2024-10-02 03:39:30|5709.94|5709.24|5710.06|5709.36|5710.19|5709.49|5709.94|5709.24|42
1727840380000|2024-10-02 03:39:40|5710.19|5709.49|5710.19|5709.49|5710.19|5709.49|5710.19|5709.49|3
1727840390000|2024-10-02 03:39:50|5709.94|5709.24|5709.94|5709.24|5710.06|5709.36|5709.69|5708.99|38
1727840400000|2024-10-02 03:40:00|5710.06|5709.36|5709.69|5708.99|5710.06|5709.36|5709.44|5708.74|52
1727840410000|2024-10-02 03:40:10|5709.44|5708.74|5709.69|5708.99|5709.69|5708.99|5709.44|5708.74|25
1727840420000|2024-10-02 03:40:20|5709.44|5708.74|5709.69|5708.99|5709.69|5708.99|5709.44|5708.74|11
1727840430000|2024-10-02 03:40:30|5709.94|5709.24|5709.81|5709.11|5709.94|5709.24|5709.69|5708.99|33
1727840440000|2024-10-02 03:40:40|5709.94|5709.24|5709.69|5708.99|5709.94|5709.24|5709.69|5708.99|18
1727840450000|2024-10-02 03:40:50|5709.44|5708.74|5709.44|5708.74|5709.56|5708.86|5709.44|5708.74|42
1727840460000|2024-10-02 03:41:00|5709.69|5708.99|5709.69|5708.99|5709.69|5708.99|5709.44|5708.74|8
1727840470000|2024-10-02 03:41:10|5709.81|5709.11|5709.69|5708.99|5709.94|5709.24|5709.69|5708.99|19
1727840480000|2024-10-02 03:41:20|5709.44|5708.74|5709.44|5708.74|5709.44|5708.74|5709.44|5708.74|11
1727840490000|2024-10-02 03:41:30|5709.31|5708.61|5708.94|5708.24|5709.44|5708.74|5708.94|5708.24|27
1727840500000|2024-10-02 03:41:40|5709.06|5708.36|5708.94|5708.24|5709.06|5708.36|5708.94|5708.24|19
1727840510000|2024-10-02 03:41:50|5708.81|5708.11|5708.94|5708.24|5708.94|5708.24|5708.81|5708.11|11
1727840520000|2024-10-02 03:42:00|5708.81|5708.11|5708.44|5707.74|5708.94|5708.24|5708.44|5707.74|41
1727840530000|2024-10-02 03:42:10|5708.56|5707.86|5708.94|5708.24|5708.94|5708.24|5708.56|5707.86|12
1727840540000|2024-10-02 03:42:20|5708.81|5708.11|5708.94|5708.24|5708.94|5708.24|5708.69|5707.99|6
1727840550000|2024-10-02 03:42:30|5709.06|5708.36|5708.94|5708.24|5709.06|5708.36|5708.94|5708.24|2
1727840560000|2024-10-02 03:42:40|5709.06|5708.36|5709.44|5708.74|5709.44|5708.74|5709.06|5708.36|16
1727840570000|2024-10-02 03:42:50|5709.56|5708.86|5709.19|5708.49|5709.56|5708.86|5708.94|5708.24|24
1727840580000|2024-10-02 03:43:00|5708.94|5708.24|5709.19|5708.49|5709.31|5708.61|5708.94|5708.24|11
1727840590000|2024-10-02 03:43:10|5709.31|5708.61|5709.44|5708.74|5709.69|5708.99|5709.19|5708.49|6
1727840600000|2024-10-02 03:43:20|5709.56|5708.86|5709.69|5708.99|5709.69|5708.99|5709.44|5708.74|9
1727840610000|2024-10-02 03:43:30|5709.56|5708.86|5709.44|5708.74|5709.56|5708.86|5709.44|5708.74|4
1727840630000|2024-10-02 03:43:50|5709.19|5708.49|5708.94|5708.24|5709.19|5708.49|5708.94|5708.24|17
1727840640000|2024-10-02 03:44:00|5708.69|5707.99|5708.69|5707.99|5708.81|5708.11|5708.69|5707.99|13
1727840650000|2024-10-02 03:44:10|||||||||7
1727840660000|2024-10-02 03:44:20|5708.81|5708.11|5708.94|5708.24|5708.94|5708.24|5708.69|5707.99|8
1727840670000|2024-10-02 03:44:30|5708.81|5708.11|5708.94|5708.24|5708.94|5708.24|5708.81|5708.11|10
1727840680000|2024-10-02 03:44:40|5709.06|5708.36|5708.94|5708.24|5709.19|5708.49|5708.94|5708.24|8
1727840690000|2024-10-02 03:44:50|5709.06|5708.36|5709.19|5708.49|5709.19|5708.49|5709.06|5708.36|3
1727840700000|2024-10-02 03:45:00|5708.94|5708.24|5708.94|5708.24|5708.94|5708.24|5708.94|5708.24|2
1727840710000|2024-10-02 03:45:10|5708.69|5707.99|5708.69|5707.99|5708.69|5707.99|5708.69|5707.99|7
1727840720000|2024-10-02 03:45:20|5708.56|5707.86|5708.44|5707.74|5708.69|5707.99|5708.44|5707.74|2
1727840730000|2024-10-02 03:45:30|5708.31|5707.61|5708.69|5707.99|5708.69|5707.99|5708.31|5707.61|19
1727840740000|2024-10-02 03:45:40|5708.56|5707.86|5708.31|5707.61|5708.69|5707.99|5708.31|5707.61|2
1727840750000|2024-10-02 03:45:50|5708.44|5707.74|5708.44|5707.74|5708.44|5707.74|5708.19|5707.49|1
1727840760000|2024-10-02 03:46:00|5708.69|5707.99|5708.44|5707.74|5708.69|5707.99|5708.44|5707.74|30
1727840770000|2024-10-02 03:46:10|5708.19|5707.49|5708.44|5707.74|5708.44|5707.74|5708.19|5707.49|7
1727840780000|2024-10-02 03:46:20|5708.31|5707.61|5708.44|5707.74|5708.44|5707.74|5708.31|5707.61|0
1727840790000|2024-10-02 03:46:30|5708.56|5707.86|5708.44|5707.74|5708.69|5707.99|5708.44|5707.74|5
1727840800000|2024-10-02 03:46:40|5708.31|5707.61|5708.44|5707.74|5708.44|5707.74|5708.31|5707.61|1
1727840820000|2024-10-02 03:47:00|5708.19|5707.49|5708.44|5707.74|5708.44|5707.74|5708.19|5707.49|4
1727840840000|2024-10-02 03:47:20|5708.31|5707.61|5708.19|5707.49|5708.44|5707.74|5708.19|5707.49|19
1727840850000|2024-10-02 03:47:30|5708.44|5707.74|5708.44|5707.74|5708.44|5707.74|5708.44|5707.74|19
1727840860000|2024-10-02 03:47:40|5708.19|5707.49|5708.19|5707.49|5708.31|5707.61|5708.19|5707.49|6
1727840870000|2024-10-02 03:47:50|5708.31|5707.61|5708.44|5707.74|5708.44|5707.74|5708.31|5707.61|9
1727840880000|2024-10-02 03:48:00|5708.31|5707.61|5708.19|5707.49|5708.31|5707.61|5708.19|5707.49|5
1727840890000|2024-10-02 03:48:10|5708.06|5707.36|5707.81|5707.11|5708.19|5707.49|5707.69|5706.99|22
1727840900000|2024-10-02 03:48:20|5707.94|5707.24|5707.94|5707.24|5707.94|5707.24|5707.94|5707.24|2
1727840910000|2024-10-02 03:48:30|||||||||2
1727840930000|2024-10-02 03:48:50|5708.19|5707.49|5708.19|5707.49|5708.44|5707.74|5708.19|5707.49|25
1727840940000|2024-10-02 03:49:00|5708.06|5707.36|5708.19|5707.49|5708.19|5707.49|5708.06|5707.36|0
1727840950000|2024-10-02 03:49:10|5708.06|5707.36|5708.06|5707.36|5708.06|5707.36|5708.06|5707.36|1
1727840960000|2024-10-02 03:49:20|5708.19|5707.49|5707.94|5707.24|5708.19|5707.49|5707.94|5707.24|1
1727840970000|2024-10-02 03:49:30|5707.69|5706.99|5707.44|5706.74|5707.69|5706.99|5707.44|5706.74|12
1727840980000|2024-10-02 03:49:40|5707.19|5706.49|5707.19|5706.49|5707.19|5706.49|5707.19|5706.49|49
1727840990000|2024-10-02 03:49:50|5707.31|5706.61|5707.19|5706.49|5707.44|5706.74|5707.19|5706.49|12
1727841000000|2024-10-02 03:50:00|5707.44|5706.74|5707.19|5706.49|5707.44|5706.74|5707.19|5706.49|10
1727841010000|2024-10-02 03:50:10|5707.44|5706.74|5707.19|5706.49|5707.44|5706.74|5707.19|5706.49|5
1727841020000|2024-10-02 03:50:20|5707.31|5706.61|5707.44|5706.74|5707.44|5706.74|5707.31|5706.61|1
1727841030000|2024-10-02 03:50:30|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|5707.56|5706.86|13
1727841040000|2024-10-02 03:50:40|5707.81|5707.11|5707.94|5707.24|5707.94|5707.24|5707.81|5707.11|3
1727841050000|2024-10-02 03:50:50|||||||||1
1727841060000|2024-10-02 03:51:00|5707.69|5706.99|5707.56|5706.86|5707.94|5707.24|5707.44|5706.74|15
1727841070000|2024-10-02 03:51:10|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|5707.56|5706.86|6
1727841080000|2024-10-02 03:51:20|5707.81|5707.11|5707.94|5707.24|5707.94|5707.24|5707.81|5707.11|11
1727841090000|2024-10-02 03:51:30|5708.19|5707.49|5708.19|5707.49|5708.19|5707.49|5708.19|5707.49|7
1727841100000|2024-10-02 03:51:40|5708.31|5707.61|5708.31|5707.61|5708.31|5707.61|5708.31|5707.61|2
1727841110000|2024-10-02 03:51:50|5708.44|5707.74|5708.19|5707.49|5708.44|5707.74|5708.19|5707.49|15
1727841120000|2024-10-02 03:52:00|5707.94|5707.24|5708.19|5707.49|5708.19|5707.49|5707.94|5707.24|18
1727841130000|2024-10-02 03:52:10|5708.31|5707.61|5708.44|5707.74|5708.44|5707.74|5708.31|5707.61|5
1727841140000|2024-10-02 03:52:20|5708.56|5707.86|5708.44|5707.74|5708.69|5707.99|5708.44|5707.74|12
1727841150000|2024-10-02 03:52:30|5708.56|5707.86|5708.69|5707.99|5708.69|5707.99|5708.44|5707.74|11
1727841160000|2024-10-02 03:52:40|||||||||16
1727841170000|2024-10-02 03:52:50|5708.94|5708.24|5709.19|5708.49|5709.19|5708.49|5708.94|5708.24|19
1727841180000|2024-10-02 03:53:00|5708.94|5708.24|5708.94|5708.24|5708.94|5708.24|5708.94|5708.24|7
1727841190000|2024-10-02 03:53:10|5709.19|5708.49|5709.69|5708.99|5709.69|5708.99|5709.19|5708.49|81
1727841200000|2024-10-02 03:53:20|5709.44|5708.74|5709.19|5708.49|5709.44|5708.74|5708.94|5708.24|61
1727841210000|2024-10-02 03:53:30|5709.44|5708.74|5709.44|5708.74|5709.44|5708.74|5709.44|5708.74|52
1727841220000|2024-10-02 03:53:40|5709.19|5708.49|5709.19|5708.49|5709.19|5708.49|5709.19|5708.49|14
1727841230000|2024-10-02 03:53:50|5709.31|5708.61|5709.19|5708.49|5709.31|5708.61|5709.19|5708.49|1
1727841240000|2024-10-02 03:54:00|5709.06|5708.36|5709.19|5708.49|5709.19|5708.49|5708.94|5708.24|11
1727841250000|2024-10-02 03:54:10|5709.31|5708.61|5709.19|5708.49|5709.44|5708.74|5709.19|5708.49|11
1727841260000|2024-10-02 03:54:20|5709.44|5708.74|5709.44|5708.74|5709.44|5708.74|5709.44|5708.74|5
1727841270000|2024-10-02 03:54:30|5709.31|5708.61|5709.19|5708.49|5709.31|5708.61|5709.19|5708.49|24
1727841280000|2024-10-02 03:54:40|||||||||12
1727841300000|2024-10-02 03:55:00|5709.44|5708.74|5709.69|5708.99|5709.94|5709.24|5709.31|5708.61|45
1727841310000|2024-10-02 03:55:10|5709.81|5709.11|5709.31|5708.61|5709.81|5709.11|5709.19|5708.49|21
1727841320000|2024-10-02 03:55:20|5709.19|5708.49|5709.19|5708.49|5709.19|5708.49|5709.19|5708.49|2
1727841330000|2024-10-02 03:55:30|||||||||2
1727841340000|2024-10-02 03:55:40|5709.44|5708.74|5709.44|5708.74|5709.44|5708.74|5709.44|5708.74|21
1727841350000|2024-10-02 03:55:50|||||||||2
1727841360000|2024-10-02 03:56:00|5709.31|5708.61|5709.19|5708.49|5709.31|5708.61|5709.19|5708.49|7
1727841370000|2024-10-02 03:56:10|5708.94|5708.24|5708.94|5708.24|5708.94|5708.24|5708.94|5708.24|22
1727841380000|2024-10-02 03:56:20|5708.81|5708.11|5708.94|5708.24|5708.94|5708.24|5708.69|5707.99|25
1727841390000|2024-10-02 03:56:30|5708.69|5707.99|5708.69|5707.99|5708.69|5707.99|5708.69|5707.99|6
1727841400000|2024-10-02 03:56:40|5708.94|5708.24|5709.19|5708.49|5709.19|5708.49|5708.94|5708.24|15
1727841410000|2024-10-02 03:56:50|5709.31|5708.61|5709.44|5708.74|5709.44|5708.74|5709.19|5708.49|19
1727841420000|2024-10-02 03:57:00|||||||||13
1727841430000|2024-10-02 03:57:10|5709.69|5708.99|5709.69|5708.99|5709.69|5708.99|5709.69|5708.99|15
1727841450000|2024-10-02 03:57:30|5709.94|5709.24|5709.31|5708.61|5709.94|5709.24|5709.19|5708.49|84
1727841460000|2024-10-02 03:57:40|5709.44|5708.74|5709.44|5708.74|5709.44|5708.74|5709.19|5708.49|8
1727841470000|2024-10-02 03:57:50|5709.31|5708.61|5709.19|5708.49|5709.44|5708.74|5709.19|5708.49|10
1727841480000|2024-10-02 03:58:00|5709.31|5708.61|5709.19|5708.49|5709.44|5708.74|5709.19|5708.49|6
1727841490000|2024-10-02 03:58:10|5708.94|5708.24|5708.94|5708.24|5708.94|5708.24|5708.94|5708.24|6
1727841500000|2024-10-02 03:58:20|5708.69|5707.99|5708.94|5708.24|5708.94|5708.24|5708.69|5707.99|22
1727841510000|2024-10-02 03:58:30|5708.81|5708.11|5708.69|5707.99|5708.94|5708.24|5708.69|5707.99|1
1727841530000|2024-10-02 03:58:50|5708.94|5708.24|5708.69|5707.99|5708.94|5708.24|5708.69|5707.99|26
1727841540000|2024-10-02 03:59:00|5708.94|5708.24|5708.94|5708.24|5708.94|5708.24|5708.94|5708.24|14
1727841550000|2024-10-02 03:59:10|5708.69|5707.99|5708.69|5707.99|5708.81|5708.11|5708.56|5707.86|16
1727841560000|2024-10-02 03:59:20|5708.94|5708.24|5708.94|5708.24|5708.94|5708.24|5708.94|5708.24|5
1727841570000|2024-10-02 03:59:30|||||||||19
1727841580000|2024-10-02 03:59:40|5708.81|5708.11|5708.94|5708.24|5708.94|5708.24|5708.81|5708.11|16
1727841590000|2024-10-02 03:59:50|5708.69|5707.99|5708.94|5708.24|5708.94|5708.24|5708.69|5707.99|15
1727841600000|2024-10-02 04:00:00|5709.19|5708.49|5709.19|5708.49|5709.19|5708.49|5709.19|5708.49|11
1727841610000|2024-10-02 04:00:10|||||||||20
1727841630000|2024-10-02 04:00:30|5709.44|5708.74|5709.44|5708.74|5709.69|5708.99|5709.44|5708.74|66
1727841640000|2024-10-02 04:00:40|5709.19|5708.49|5709.44|5708.74|5709.44|5708.74|5709.19|5708.49|21
1727841660000|2024-10-02 04:01:00|5709.19|5708.49|5709.19|5708.49|5709.19|5708.49|5709.19|5708.49|9
1727841680000|2024-10-02 04:01:20|||||||||1
1727841690000|2024-10-02 04:01:30|5709.44|5708.74|5709.44|5708.74|5709.44|5708.74|5709.31|5708.61|27
1727841700000|2024-10-02 04:01:40|5709.31|5708.61|5709.31|5708.61|5709.31|5708.61|5709.31|5708.61|7
1727841710000|2024-10-02 04:01:50|5709.44|5708.74|5709.19|5708.49|5709.44|5708.74|5708.94|5708.24|36
1727841720000|2024-10-02 04:02:00|5708.94|5708.24|5708.94|5708.24|5708.94|5708.24|5708.94|5708.24|2
1727841730000|2024-10-02 04:02:10|5709.19|5708.49|5709.19|5708.49|5709.19|5708.49|5709.19|5708.49|3
1727841740000|2024-10-02 04:02:20|5709.06|5708.36|5709.19|5708.49|5709.19|5708.49|5709.06|5708.36|10
1727841750000|2024-10-02 04:02:30|5708.94|5708.24|5708.94|5708.24|5708.94|5708.24|5708.94|5708.24|4
1727841760000|2024-10-02 04:02:40|5709.19|5708.49|5708.94|5708.24|5709.19|5708.49|5708.94|5708.24|7
1727841780000|2024-10-02 04:03:00|||||||||1
1727841790000|2024-10-02 04:03:10|5709.06|5708.36|5708.94|5708.24|5709.19|5708.49|5708.94|5708.24|28
1727841800000|2024-10-02 04:03:20|5708.81|5708.11|5708.69|5707.99|5708.81|5708.11|5708.69|5707.99|2
1727841810000|2024-10-02 04:03:30|||||||||11
1727841830000|2024-10-02 04:03:50|5708.56|5707.86|5708.56|5707.86|5708.56|5707.86|5708.44|5707.74|19
1727841840000|2024-10-02 04:04:00|5708.44|5707.74|5708.19|5707.49|5708.44|5707.74|5708.19|5707.49|15
1727841850000|2024-10-02 04:04:10|5708.44|5707.74|5708.44|5707.74|5708.44|5707.74|5708.44|5707.74|5
1727841870000|2024-10-02 04:04:30|5708.56|5707.86|5708.44|5707.74|5708.56|5707.86|5708.44|5707.74|14
1727841880000|2024-10-02 04:04:40|5708.19|5707.49|5708.19|5707.49|5708.19|5707.49|5708.19|5707.49|6
1727841890000|2024-10-02 04:04:50|||||||||26
1727841900000|2024-10-02 04:05:00|5708.06|5707.36|5708.06|5707.36|5708.19|5707.49|5708.06|5707.36|12
1727841910000|2024-10-02 04:05:10|5707.94|5707.24|5707.94|5707.24|5707.94|5707.24|5707.69|5706.99|49
1727841920000|2024-10-02 04:05:20|5707.81|5707.11|5707.94|5707.24|5707.94|5707.24|5707.69|5706.99|7
1727841930000|2024-10-02 04:05:30|5707.81|5707.11|5707.94|5707.24|5707.94|5707.24|5707.69|5706.99|5
1727841950000|2024-10-02 04:05:50|5708.06|5707.36|5708.19|5707.49|5708.19|5707.49|5708.06|5707.36|9
1727841960000|2024-10-02 04:06:00|5708.06|5707.36|5707.94|5707.24|5708.19|5707.49|5707.94|5707.24|9
1727841980000|2024-10-02 04:06:20|5708.19|5707.49|5708.19|5707.49|5708.19|5707.49|5708.19|5707.49|8
1727841990000|2024-10-02 04:06:30|5708.06|5707.36|5708.19|5707.49|5708.19|5707.49|5707.94|5707.24|5
1727842000000|2024-10-02 04:06:40|5708.06|5707.36|5708.06|5707.36|5708.19|5707.49|5708.06|5707.36|1
1727842010000|2024-10-02 04:06:50|5708.19|5707.49|5708.19|5707.49|5708.19|5707.49|5708.19|5707.49|1
1727842020000|2024-10-02 04:07:00|5708.44|5707.74|5707.94|5707.24|5708.44|5707.74|5707.94|5707.24|45
1727842030000|2024-10-02 04:07:10|5708.06|5707.36|5707.94|5707.24|5708.06|5707.36|5707.94|5707.24|16
1727842040000|2024-10-02 04:07:20|5708.31|5707.61|5708.44|5707.74|5708.44|5707.74|5708.31|5707.61|13
1727842050000|2024-10-02 04:07:30|5708.19|5707.49|5708.19|5707.49|5708.19|5707.49|5708.19|5707.49|2
1727842060000|2024-10-02 04:07:40|5708.31|5707.61|5708.31|5707.61|5708.31|5707.61|5708.31|5707.61|2
1727842070000|2024-10-02 04:07:50|5708.44|5707.74|5708.31|5707.61|5708.44|5707.74|5708.19|5707.49|4
1727842080000|2024-10-02 04:08:00|5708.19|5707.49|5708.19|5707.49|5708.19|5707.49|5708.19|5707.49|0
1727842090000|2024-10-02 04:08:10|5707.69|5706.99|5707.69|5706.99|5707.81|5707.11|5707.69|5706.99|35
1727842100000|2024-10-02 04:08:20|||||||||3
1727842110000|2024-10-02 04:08:30|||||||||1
1727842120000|2024-10-02 04:08:40|5707.94|5707.24|5707.94|5707.24|5707.94|5707.24|5707.94|5707.24|11
1727842130000|2024-10-02 04:08:50|5708.19|5707.49|5708.44|5707.74|5708.44|5707.74|5708.19|5707.49|26
1727842140000|2024-10-02 04:09:00|5708.19|5707.49|5707.94|5707.24|5708.19|5707.49|5707.94|5707.24|31
1727842160000|2024-10-02 04:09:20|||||||||10
1727842170000|2024-10-02 04:09:30|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|33
1727842180000|2024-10-02 04:09:40|||||||||9
1727842190000|2024-10-02 04:09:50|||||||||9
1727842200000|2024-10-02 04:10:00|5707.56|5706.86|5707.69|5706.99|5707.69|5706.99|5707.56|5706.86|6
1727842210000|2024-10-02 04:10:10|||||||||1
1727842220000|2024-10-02 04:10:20|||||||||9
1727842230000|2024-10-02 04:10:30|||||||||7
1727842240000|2024-10-02 04:10:40|5707.44|5706.74|5707.44|5706.74|5707.44|5706.74|5707.44|5706.74|7
1727842250000|2024-10-02 04:10:50|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|8
1727842260000|2024-10-02 04:11:00|||||||||3
1727842270000|2024-10-02 04:11:10|5707.44|5706.74|5707.44|5706.74|5707.44|5706.74|5707.44|5706.74|7
1727842280000|2024-10-02 04:11:20|5707.56|5706.86|5707.69|5706.99|5707.69|5706.99|5707.44|5706.74|11
1727842290000|2024-10-02 04:11:30|5707.56|5706.86|5707.69|5706.99|5707.69|5706.99|5707.56|5706.86|0
1727842300000|2024-10-02 04:11:40|5707.94|5707.24|5707.94|5707.24|5707.94|5707.24|5707.94|5707.24|9
1727842310000|2024-10-02 04:11:50|5707.81|5707.11|5707.94|5707.24|5707.94|5707.24|5707.81|5707.11|0
1727842320000|2024-10-02 04:12:00|5707.81|5707.11|5707.94|5707.24|5707.94|5707.24|5707.81|5707.11|5
1727842340000|2024-10-02 04:12:20|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|3
1727842350000|2024-10-02 04:12:30|5707.56|5706.86|5707.44|5706.74|5707.69|5706.99|5707.44|5706.74|11
1727842360000|2024-10-02 04:12:40|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|12
1727842390000|2024-10-02 04:13:10|5707.44|5706.74|5707.44|5706.74|5707.44|5706.74|5707.44|5706.74|12
1727842420000|2024-10-02 04:13:40|||||||||2
1727842430000|2024-10-02 04:13:50|||||||||8
1727842440000|2024-10-02 04:14:00|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|19
1727842450000|2024-10-02 04:14:10|||||||||2
1727842470000|2024-10-02 04:14:30|||||||||2
1727842490000|2024-10-02 04:14:50|||||||||13
1727842500000|2024-10-02 04:15:00|5707.81|5707.11|5707.81|5707.11|5707.81|5707.11|5707.69|5706.99|7
1727842510000|2024-10-02 04:15:10|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|0
1727842520000|2024-10-02 04:15:20|5707.44|5706.74|5707.44|5706.74|5707.44|5706.74|5707.44|5706.74|16
1727842530000|2024-10-02 04:15:30|5707.31|5706.61|5707.19|5706.49|5707.44|5706.74|5707.19|5706.49|10
1727842540000|2024-10-02 04:15:40|5707.31|5706.61|5707.31|5706.61|5707.31|5706.61|5707.19|5706.49|5
1727842550000|2024-10-02 04:15:50|5707.19|5706.49|5707.31|5706.61|5707.31|5706.61|5707.19|5706.49|3
1727842560000|2024-10-02 04:16:00|5707.44|5706.74|5707.19|5706.49|5707.44|5706.74|5707.19|5706.49|0
1727842570000|2024-10-02 04:16:10|5707.31|5706.61|5707.44|5706.74|5707.44|5706.74|5707.31|5706.61|2
1727842580000|2024-10-02 04:16:20|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|5707.56|5706.86|9
1727842590000|2024-10-02 04:16:30|5707.81|5707.11|5707.81|5707.11|5707.81|5707.11|5707.81|5707.11|3
1727842600000|2024-10-02 04:16:40|5707.69|5706.99|5707.69|5706.99|5707.94|5707.24|5707.69|5706.99|3
1727842620000|2024-10-02 04:17:00|5707.44|5706.74|5707.44|5706.74|5707.44|5706.74|5707.44|5706.74|10
1727842630000|2024-10-02 04:17:10|5707.56|5706.86|5707.44|5706.74|5707.56|5706.86|5707.44|5706.74|2
1727842640000|2024-10-02 04:17:20|||||||||1
1727842650000|2024-10-02 04:17:30|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|6
1727842660000|2024-10-02 04:17:40|5707.81|5707.11|5707.94|5707.24|5707.94|5707.24|5707.81|5707.11|8
1727842680000|2024-10-02 04:18:00|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|2
1727842690000|2024-10-02 04:18:10|5707.56|5706.86|5707.44|5706.74|5707.56|5706.86|5707.44|5706.74|1
1727842700000|2024-10-02 04:18:20|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|5707.69|5706.99|6
1727842730000|2024-10-02 04:18:50|||||||||2
1727842740000|2024-10-02 04:19:00|5707.94|5707.24|5707.69|5706.99|5707.94|5707.24|5707.69|5706.99|12
1727842770000|2024-10-02 04:19:30|5707.44|5706.74|5707.44|5706.74|5707.44|5706.74|5707.44|5706.74|4
1727842780000|2024-10-02 04:19:40|5707.56|5706.86|5707.69|5706.99|5707.69|5706.99|5707.56|5706.86|6
1727842800000|2024-10-02 04:20:00|5707.94|5707.24|5708.19|5707.49|5708.19|5707.49|5707.94|5707.24|13
1727842810000|2024-10-02 04:20:10|||||||||1
1727842830000|2024-10-02 04:20:30|||||||||39
1727842840000|2024-10-02 04:20:40|5708.31|5707.61|5708.44|5707.74|5708.44|5707.74|5708.31|5707.61|6
1727842850000|2024-10-02 04:20:50|||||||||8
1727842860000|2024-10-02 04:21:00|||||||||4
1727842890000|2024-10-02 04:21:30|5708.19|5707.49|5708.19|5707.49|5708.19|5707.49|5708.19|5707.49|7
1727842900000|2024-10-02 04:21:40|5707.94|5707.24|5707.94|5707.24|5707.94|5707.24|5707.94|5707.24|14
1727842910000|2024-10-02 04:21:50|5707.69|5706.99|5707.44|5706.74|5707.69|5706.99|5707.44|5706.74|16
1727842920000|2024-10-02 04:22:00|5707.19|5706.49|5706.94|5706.24|5707.19|5706.49|5706.94|5706.24|23
1727842930000|2024-10-02 04:22:10|5706.69|5705.99|5706.94|5706.24|5706.94|5706.24|5706.69|5705.99|46
1727842940000|2024-10-02 04:22:20|5706.69|5705.99|5706.69|5705.99|5706.69|5705.99|5706.69|5705.99|25
1727842950000|2024-10-02 04:22:30|5706.81|5706.11|5706.69|5705.99|5706.81|5706.11|5706.69|5705.99|1
1727842960000|2024-10-02 04:22:40|5706.81|5706.11|5706.69|5705.99|5706.81|5706.11|5706.69|5705.99|1
1727842970000|2024-10-02 04:22:50|5706.56|5705.86|5706.31|5705.61|5706.56|5705.86|5706.31|5705.61|47
1727842980000|2024-10-02 04:23:00|5706.44|5705.74|5706.19|5705.49|5706.44|5705.74|5706.19|5705.49|19
1727842990000|2024-10-02 04:23:10|5706.31|5705.61|5706.44|5705.74|5706.44|5705.74|5706.31|5705.61|6
1727843000000|2024-10-02 04:23:20|||||||||2
1727843010000|2024-10-02 04:23:30|5706.56|5705.86|5706.19|5705.49|5706.56|5705.86|5706.19|5705.49|11
1727843020000|2024-10-02 04:23:40|||||||||10
1727843030000|2024-10-02 04:23:50|5705.94|5705.24|5705.94|5705.24|5706.06|5705.36|5705.94|5705.24|15
1727843040000|2024-10-02 04:24:00|5706.19|5705.49|5706.19|5705.49|5706.19|5705.49|5706.19|5705.49|6
1727843050000|2024-10-02 04:24:10|||||||||7
1727843060000|2024-10-02 04:24:20|5706.31|5705.61|5706.31|5705.61|5706.31|5705.61|5706.31|5705.61|3
1727843070000|2024-10-02 04:24:30|5706.19|5705.49|5706.44|5705.74|5706.44|5705.74|5706.19|5705.49|1
1727843080000|2024-10-02 04:24:40|5706.56|5705.86|5706.56|5705.86|5706.56|5705.86|5706.44|5705.74|7
1727843090000|2024-10-02 04:24:50|5706.44|5705.74|5706.44|5705.74|5706.44|5705.74|5706.44|5705.74|1
1727843100000|2024-10-02 04:25:00|5706.56|5705.86|5706.44|5705.74|5706.69|5705.99|5706.44|5705.74|12
1727843120000|2024-10-02 04:25:20|5706.19|5705.49|5705.94|5705.24|5706.19|5705.49|5705.94|5705.24|3
1727843140000|2024-10-02 04:25:40|5706.19|5705.49|5706.19|5705.49|5706.19|5705.49|5706.19|5705.49|13
1727843150000|2024-10-02 04:25:50|||||||||1
1727843160000|2024-10-02 04:26:00|||||||||1
1727843170000|2024-10-02 04:26:10|5706.31|5705.61|5706.31|5705.61|5706.44|5705.74|5706.31|5705.61|4
1727843180000|2024-10-02 04:26:20|5706.44|5705.74|5706.19|5705.49|5706.44|5705.74|5706.19|5705.49|3
1727843190000|2024-10-02 04:26:30|||||||||1
1727843200000|2024-10-02 04:26:40|5705.94|5705.24|5705.94|5705.24|5706.06|5705.36|5705.94|5705.24|10
1727843210000|2024-10-02 04:26:50|||||||||3
1727843220000|2024-10-02 04:27:00|||||||||1
1727843230000|2024-10-02 04:27:10|||||||||1
1727843240000|2024-10-02 04:27:20|||||||||10
1727843270000|2024-10-02 04:27:50|||||||||1
1727843280000|2024-10-02 04:28:00|5705.69|5704.99|5705.44|5704.74|5705.69|5704.99|5705.44|5704.74|22
1727843290000|2024-10-02 04:28:10|5705.69|5704.99|5705.69|5704.99|5705.94|5705.24|5705.69|5704.99|9
1727843300000|2024-10-02 04:28:20|||||||||1
1727843320000|2024-10-02 04:28:40|||||||||5
1727843330000|2024-10-02 04:28:50|||||||||2
1727843340000|2024-10-02 04:29:00|5705.44|5704.74|5705.44|5704.74|5705.44|5704.74|5705.44|5704.74|12
1727843350000|2024-10-02 04:29:10|5705.31|5704.61|5705.19|5704.49|5705.31|5704.61|5705.19|5704.49|11
1727843360000|2024-10-02 04:29:20|5704.94|5704.24|5704.94|5704.24|5704.94|5704.24|5704.69|5703.99|53
1727843370000|2024-10-02 04:29:30|||||||||16
1727843380000|2024-10-02 04:29:40|||||||||1
1727843390000|2024-10-02 04:29:50|5704.69|5703.99|5704.69|5703.99|5704.69|5703.99|5704.69|5703.99|12
1727843410000|2024-10-02 04:30:10|5704.44|5703.74|5704.69|5703.99|5704.69|5703.99|5704.44|5703.74|31
1727843420000|2024-10-02 04:30:20|5704.56|5703.86|5704.69|5703.99|5704.69|5703.99|5704.56|5703.86|12
1727843430000|2024-10-02 04:30:30|5704.44|5703.74|5704.56|5703.86|5704.69|5703.99|5704.44|5703.74|35
1727843440000|2024-10-02 04:30:40|5704.44|5703.74|5704.44|5703.74|5704.69|5703.99|5704.44|5703.74|16
1727843450000|2024-10-02 04:30:50|||||||||7
1727843460000|2024-10-02 04:31:00|||||||||7
1727843480000|2024-10-02 04:31:20|5704.19|5703.49|5702.44|5701.74|5704.19|5703.49|5702.44|5701.74|115
1727843490000|2024-10-02 04:31:30|5702.69|5701.99|5702.69|5701.99|5702.94|5702.24|5702.69|5701.99|24
1727843500000|2024-10-02 04:31:40|5702.44|5701.74|5702.44|5701.74|5702.69|5701.99|5702.44|5701.74|45
1727843510000|2024-10-02 04:31:50|5702.69|5701.99|5702.94|5702.24|5702.94|5702.24|5702.69|5701.99|20
1727843520000|2024-10-02 04:32:00|||||||||3
1727843530000|2024-10-02 04:32:10|5703.19|5702.49|5703.19|5702.49|5703.19|5702.49|5703.19|5702.49|12
1727843540000|2024-10-02 04:32:20|5703.44|5702.74|5703.44|5702.74|5703.44|5702.74|5703.44|5702.74|25
1727843550000|2024-10-02 04:32:30|5702.94|5702.24|5702.94|5702.24|5702.94|5702.24|5702.94|5702.24|15
1727843560000|2024-10-02 04:32:40|5702.69|5701.99|5702.44|5701.74|5702.69|5701.99|5702.44|5701.74|13
1727843570000|2024-10-02 04:32:50|5702.69|5701.99|5702.94|5702.24|5702.94|5702.24|5702.69|5701.99|13
1727843580000|2024-10-02 04:33:00|5702.69|5701.99|5702.69|5701.99|5702.69|5701.99|5702.69|5701.99|4
1727843590000|2024-10-02 04:33:10|5702.44|5701.74|5702.44|5701.74|5702.44|5701.74|5702.44|5701.74|4
1727843600000|2024-10-02 04:33:20|5702.19|5701.49|5702.19|5701.49|5702.19|5701.49|5702.19|5701.49|11
1727843610000|2024-10-02 04:33:30|5701.94|5701.24|5701.94|5701.24|5701.94|5701.24|5701.94|5701.24|12
1727843620000|2024-10-02 04:33:40|5701.69|5700.99|5701.69|5700.99|5701.69|5700.99|5701.69|5700.99|18
1727843630000|2024-10-02 04:33:50|5701.44|5700.74|5701.69|5700.99|5701.94|5701.24|5701.44|5700.74|36
1727843640000|2024-10-02 04:34:00|5701.44|5700.74|5701.44|5700.74|5701.69|5700.99|5701.44|5700.74|12
1727843650000|2024-10-02 04:34:10|5700.94|5700.24|5700.19|5699.49|5701.19|5700.49|5700.19|5699.49|88
1727843660000|2024-10-02 04:34:20|5699.94|5699.24|5699.94|5699.24|5699.94|5699.24|5699.69|5698.99|94
1727843670000|2024-10-02 04:34:30|5700.19|5699.49|5699.44|5698.74|5700.19|5699.49|5699.44|5698.74|65
1727843680000|2024-10-02 04:34:40|5699.69|5698.99|5700.19|5699.49|5700.19|5699.49|5699.69|5698.99|133
1727843690000|2024-10-02 04:34:50|5700.31|5699.61|5700.44|5699.74|5700.69|5699.99|5700.31|5699.61|12
1727843700000|2024-10-02 04:35:00|5700.69|5699.99|5700.44|5699.74|5700.69|5699.99|5700.44|5699.74|9
1727843710000|2024-10-02 04:35:10|5700.56|5699.86|5700.44|5699.74|5700.69|5699.99|5700.44|5699.74|6
1727843720000|2024-10-02 04:35:20|5700.69|5699.99|5700.19|5699.49|5700.69|5699.99|5700.19|5699.49|27
1727843730000|2024-10-02 04:35:30|5699.94|5699.24|5699.19|5698.49|5699.94|5699.24|5699.19|5698.49|36
1727843740000|2024-10-02 04:35:40|5699.44|5698.74|5699.44|5698.74|5699.44|5698.74|5699.44|5698.74|29
1727843750000|2024-10-02 04:35:50|5699.69|5698.99|5699.69|5698.99|5699.94|5699.24|5699.56|5698.86|28
1727843760000|2024-10-02 04:36:00|5699.94|5699.24|5699.06|5698.36|5699.94|5699.24|5699.06|5698.36|32
1727843770000|2024-10-02 04:36:10|5699.19|5698.49|5698.44|5697.74|5699.19|5698.49|5698.44|5697.74|99
1727843780000|2024-10-02 04:36:20|5698.69|5697.99|5698.44|5697.74|5698.69|5697.99|5698.44|5697.74|19
1727843790000|2024-10-02 04:36:30|5698.56|5697.86|5698.19|5697.49|5698.56|5697.86|5697.94|5697.24|135
1727843800000|2024-10-02 04:36:40|5698.06|5697.36|5698.69|5697.99|5698.69|5697.99|5698.06|5697.36|32
1727843810000|2024-10-02 04:36:50|5699.44|5698.74|5699.69|5698.99|5699.69|5698.99|5699.44|5698.74|85
1727843820000|2024-10-02 04:37:00|5699.56|5698.86|5699.31|5698.61|5699.69|5698.99|5699.31|5698.61|44
1727843830000|2024-10-02 04:37:10|5699.19|5698.49|5699.19|5698.49|5699.44|5698.74|5699.19|5698.49|6
1727843840000|2024-10-02 04:37:20|5699.44|5698.74|5699.69|5698.99|5699.69|5698.99|5699.19|5698.49|35
1727843850000|2024-10-02 04:37:30|5699.94|5699.24|5699.94|5699.24|5699.94|5699.24|5699.69|5698.99|69
1727843860000|2024-10-02 04:37:40|5700.19|5699.49|5699.69|5698.99|5700.19|5699.49|5699.69|5698.99|18
1727843870000|2024-10-02 04:37:50|5699.56|5698.86|5699.56|5698.86|5699.69|5698.99|5699.44|5698.74|4
1727843880000|2024-10-02 04:38:00|5699.19|5698.49|5699.31|5698.61|5699.31|5698.61|5699.19|5698.49|15
1727843890000|2024-10-02 04:38:10|5699.44|5698.74|5699.44|5698.74|5699.44|5698.74|5699.44|5698.74|1
1727843900000|2024-10-02 04:38:20|5699.69|5698.99|5698.44|5697.74|5699.69|5698.99|5698.44|5697.74|58
1727843910000|2024-10-02 04:38:30|5698.69|5697.99|5698.69|5697.99|5698.94|5698.24|5698.69|5697.99|18
1727843920000|2024-10-02 04:38:40|5698.44|5697.74|5698.69|5697.99|5698.69|5697.99|5698.44|5697.74|27
1727843930000|2024-10-02 04:38:50|5698.44|5697.74|5698.44|5697.74|5698.44|5697.74|5698.44|5697.74|25
1727843940000|2024-10-02 04:39:00|5698.69|5697.99|5698.44|5697.74|5698.69|5697.99|5698.19|5697.49|28
1727843950000|2024-10-02 04:39:10|5698.69|5697.99|5698.69|5697.99|5698.69|5697.99|5698.69|5697.99|7
1727843960000|2024-10-02 04:39:20|5698.56|5697.86|5699.19|5698.49|5699.44|5698.74|5698.56|5697.86|46
1727843980000|2024-10-02 04:39:40|5699.44|5698.74|5699.44|5698.74|5699.44|5698.74|5699.44|5698.74|8
1727843990000|2024-10-02 04:39:50|5699.69|5698.99|5699.69|5698.99|5699.69|5698.99|5699.69|5698.99|11
1727844000000|2024-10-02 04:40:00|5699.81|5699.11|5699.69|5698.99|5699.94|5699.24|5699.69|5698.99|14
1727844010000|2024-10-02 04:40:10|5699.94|5699.24|5699.69|5698.99|5699.94|5699.24|5699.69|5698.99|4
1727844020000|2024-10-02 04:40:20|5699.44|5698.74|5699.44|5698.74|5699.44|5698.74|5699.44|5698.74|5
1727844030000|2024-10-02 04:40:30|5699.31|5698.61|5699.44|5698.74|5699.44|5698.74|5699.19|5698.49|9
1727844040000|2024-10-02 04:40:40|5699.19|5698.49|5699.44|5698.74|5699.44|5698.74|5699.19|5698.49|8
1727844050000|2024-10-02 04:40:50|5699.19|5698.49|5699.31|5698.61|5699.31|5698.61|5699.19|5698.49|6
1727844060000|2024-10-02 04:41:00|5699.44|5698.74|5699.69|5698.99|5699.94|5699.24|5699.44|5698.74|18
1727844070000|2024-10-02 04:41:10|||||||||1
1727844080000|2024-10-02 04:41:20|5699.94|5699.24|5699.81|5699.11|5699.94|5699.24|5699.69|5698.99|34
1727844090000|2024-10-02 04:41:30|5699.69|5698.99|5699.94|5699.24|5699.94|5699.24|5699.69|5698.99|10
1727844100000|2024-10-02 04:41:40|5700.06|5699.36|5699.94|5699.24|5700.19|5699.49|5699.69|5698.99|22
1727844110000|2024-10-02 04:41:50|5700.19|5699.49|5700.19|5699.49|5700.19|5699.49|5700.19|5699.49|16
1727844120000|2024-10-02 04:42:00|5700.06|5699.36|5699.94|5699.24|5700.06|5699.36|5699.94|5699.24|2
1727844130000|2024-10-02 04:42:10|||||||||4
1727844140000|2024-10-02 04:42:20|5699.81|5699.11|5699.69|5698.99|5699.81|5699.11|5699.69|5698.99|12
1727844150000|2024-10-02 04:42:30|5699.94|5699.24|5699.69|5698.99|5700.19|5699.49|5699.69|5698.99|27
1727844160000|2024-10-02 04:42:40|5699.94|5699.24|5699.69|5698.99|5699.94|5699.24|5699.69|5698.99|5
1727844170000|2024-10-02 04:42:50|5699.44|5698.74|5699.69|5698.99|5699.69|5698.99|5699.44|5698.74|9
1727844180000|2024-10-02 04:43:00|5699.81|5699.11|5700.19|5699.49|5700.19|5699.49|5699.81|5699.11|13
1727844190000|2024-10-02 04:43:10|5699.94|5699.24|5699.69|5698.99|5699.94|5699.24|5699.69|5698.99|8
1727844200000|2024-10-02 04:43:20|5699.94|5699.24|5699.94|5699.24|5699.94|5699.24|5699.94|5699.24|5
1727844210000|2024-10-02 04:43:30|5700.06|5699.36|5699.94|5699.24|5700.06|5699.36|5699.94|5699.24|4
1727844230000|2024-10-02 04:43:50|||||||||1
1727844240000|2024-10-02 04:44:00|5700.19|5699.49|5700.19|5699.49|5700.19|5699.49|5699.94|5699.24|15
1727844250000|2024-10-02 04:44:10|5700.31|5699.61|5701.19|5700.49|5701.31|5700.61|5700.31|5699.61|58
1727844260000|2024-10-02 04:44:20|5701.31|5700.61|5701.69|5700.99|5701.69|5700.99|5701.31|5700.61|23
1727844270000|2024-10-02 04:44:30|5701.44|5700.74|5701.06|5700.36|5701.44|5700.74|5700.81|5700.11|53
1727844280000|2024-10-02 04:44:40|5700.94|5700.24|5701.19|5700.49|5701.19|5700.49|5700.94|5700.24|5
1727844290000|2024-10-02 04:44:50|5701.06|5700.36|5701.19|5700.49|5701.19|5700.49|5700.94|5700.24|15
1727844300000|2024-10-02 04:45:00|5700.94|5700.24|5700.69|5699.99|5700.94|5700.24|5700.69|5699.99|12
1727844310000|2024-10-02 04:45:10|5700.94|5700.24|5700.94|5700.24|5700.94|5700.24|5700.94|5700.24|4
1727844320000|2024-10-02 04:45:20|||||||||8
1727844330000|2024-10-02 04:45:30|5700.69|5699.99|5700.94|5700.24|5700.94|5700.24|5700.69|5699.99|21
1727844360000|2024-10-02 04:46:00|5701.06|5700.36|5701.19|5700.49|5701.19|5700.49|5700.94|5700.24|6
1727844380000|2024-10-02 04:46:20|||||||||5
1727844390000|2024-10-02 04:46:30|5700.94|5700.24|5700.94|5700.24|5700.94|5700.24|5700.94|5700.24|12
1727844400000|2024-10-02 04:46:40|5701.06|5700.36|5700.94|5700.24|5701.06|5700.36|5700.94|5700.24|4
1727844410000|2024-10-02 04:46:50|5701.06|5700.36|5700.94|5700.24|5701.06|5700.36|5700.94|5700.24|1
1727844420000|2024-10-02 04:47:00|5700.69|5699.99|5700.69|5699.99|5700.69|5699.99|5700.69|5699.99|8
1727844430000|2024-10-02 04:47:10|5700.81|5700.11|5700.69|5699.99|5700.94|5700.24|5700.69|5699.99|10
1727844440000|2024-10-02 04:47:20|5700.94|5700.24|5700.94|5700.24|5700.94|5700.24|5700.94|5700.24|7
1727844450000|2024-10-02 04:47:30|||||||||5
1727844460000|2024-10-02 04:47:40|5701.19|5700.49|5701.19|5700.49|5701.19|5700.49|5701.19|5700.49|12
1727844470000|2024-10-02 04:47:50|||||||||2
1727844480000|2024-10-02 04:48:00|5700.94|5700.24|5701.19|5700.49|5701.19|5700.49|5700.94|5700.24|11
1727844490000|2024-10-02 04:48:10|5701.06|5700.36|5700.94|5700.24|5701.06|5700.36|5700.94|5700.24|33
1727844500000|2024-10-02 04:48:20|||||||||1
1727844510000|2024-10-02 04:48:30|5701.19|5700.49|5701.19|5700.49|5701.19|5700.49|5701.19|5700.49|1
1727844520000|2024-10-02 04:48:40|5701.44|5700.74|5701.44|5700.74|5701.44|5700.74|5701.44|5700.74|12
1727844530000|2024-10-02 04:48:50|5701.31|5700.61|5701.19|5700.49|5701.31|5700.61|5701.19|5700.49|13
1727844540000|2024-10-02 04:49:00|||||||||2
1727844560000|2024-10-02 04:49:20|5701.44|5700.74|5701.19|5700.49|5701.44|5700.74|5701.19|5700.49|17
1727844570000|2024-10-02 04:49:30|5701.31|5700.61|5701.19|5700.49|5701.31|5700.61|5701.19|5700.49|0
1727844580000|2024-10-02 04:49:40|5701.44|5700.74|5701.44|5700.74|5701.69|5700.99|5701.44|5700.74|9
1727844590000|2024-10-02 04:49:50|5701.56|5700.86|5701.44|5700.74|5701.56|5700.86|5701.44|5700.74|10
1727844600000|2024-10-02 04:50:00|5701.19|5700.49|5700.94|5700.24|5701.19|5700.49|5700.94|5700.24|9
1727844610000|2024-10-02 04:50:10|||||||||9
1727844630000|2024-10-02 04:50:30|||||||||19
1727844640000|2024-10-02 04:50:40|5700.81|5700.11|5700.69|5699.99|5700.81|5700.11|5700.69|5699.99|3
1727844650000|2024-10-02 04:50:50|||||||||1
1727844660000|2024-10-02 04:51:00|||||||||5
1727844670000|2024-10-02 04:51:10|5700.94|5700.24|5701.69|5700.99|5701.69|5700.99|5700.94|5700.24|31
1727844680000|2024-10-02 04:51:20|5701.44|5700.74|5702.19|5701.49|5702.19|5701.49|5701.31|5700.61|65
1727844690000|2024-10-02 04:51:30|5702.44|5701.74|5702.19|5701.49|5702.44|5701.74|5702.19|5701.49|57
1727844700000|2024-10-02 04:51:40|5702.44|5701.74|5702.19|5701.49|5702.44|5701.74|5702.06|5701.36|9
1727844710000|2024-10-02 04:51:50|5701.94|5701.24|5701.94|5701.24|5701.94|5701.24|5701.94|5701.24|18
1727844720000|2024-10-02 04:52:00|5702.19|5701.49|5702.19|5701.49|5702.19|5701.49|5702.19|5701.49|7
1727844730000|2024-10-02 04:52:10|||||||||29
1727844740000|2024-10-02 04:52:20|5701.94|5701.24|5701.94|5701.24|5702.06|5701.36|5701.94|5701.24|13
1727844750000|2024-10-02 04:52:30|5702.06|5701.36|5702.19|5701.49|5702.31|5701.61|5701.94|5701.24|12
1727844780000|2024-10-02 04:53:00|5702.44|5701.74|5702.19|5701.49|5702.44|5701.74|5702.19|5701.49|29
1727844790000|2024-10-02 04:53:10|5701.94|5701.24|5701.94|5701.24|5701.94|5701.24|5701.94|5701.24|7
1727844800000|2024-10-02 04:53:20|||||||||10
1727844810000|2024-10-02 04:53:30|5701.69|5700.99|5701.69|5700.99|5701.69|5700.99|5701.69|5700.99|18
1727844830000|2024-10-02 04:53:50|5701.44|5700.74|5701.44|5700.74|5701.44|5700.74|5701.44|5700.74|6
1727844840000|2024-10-02 04:54:00|5701.19|5700.49|5701.19|5700.49|5701.19|5700.49|5701.19|5700.49|20
1727844850000|2024-10-02 04:54:10|5701.31|5700.61|5701.44|5700.74|5701.69|5700.99|5701.31|5700.61|13
1727844860000|2024-10-02 04:54:20|5701.19|5700.49|5700.94|5700.24|5701.19|5700.49|5700.94|5700.24|20
1727844870000|2024-10-02 04:54:30|5700.69|5699.99|5699.81|5699.11|5700.69|5699.99|5699.69|5698.99|92
1727844880000|2024-10-02 04:54:40|5699.94|5699.24|5699.94|5699.24|5699.94|5699.24|5699.94|5699.24|4
1727844890000|2024-10-02 04:54:50|5699.69|5698.99|5699.81|5699.11|5699.94|5699.24|5699.69|5698.99|7
1727844900000|2024-10-02 04:55:00|5699.69|5698.99|5700.06|5699.36|5700.19|5699.49|5699.69|5698.99|17
1727844910000|2024-10-02 04:55:10|5700.19|5699.49|5699.81|5699.11|5700.19|5699.49|5699.69|5698.99|12
1727844920000|2024-10-02 04:55:20|5699.94|5699.24|5699.94|5699.24|5699.94|5699.24|5699.81|5699.11|6
1727844930000|2024-10-02 04:55:30|5699.81|5699.11|5699.69|5698.99|5699.81|5699.11|5699.69|5698.99|4
1727844940000|2024-10-02 04:55:40|5699.44|5698.74|5699.94|5699.24|5699.94|5699.24|5699.44|5698.74|26
1727844950000|2024-10-02 04:55:50|5699.69|5698.99|5699.19|5698.49|5699.94|5699.24|5699.06|5698.36|18
1727844960000|2024-10-02 04:56:00|5698.94|5698.24|5698.69|5697.99|5698.94|5698.24|5698.44|5697.74|54
1727844970000|2024-10-02 04:56:10|5698.19|5697.49|5696.44|5695.74|5698.44|5697.74|5696.44|5695.74|187
1727844980000|2024-10-02 04:56:20|5695.69|5694.99|5697.69|5696.99|5697.69|5696.99|5695.69|5694.99|161
1727844990000|2024-10-02 04:56:30|5697.81|5697.11|5698.69|5697.99|5698.69|5697.99|5697.69|5696.99|75
1727845000000|2024-10-02 04:56:40|5698.44|5697.74|5699.19|5698.49|5699.19|5698.49|5698.44|5697.74|62
1727845010000|2024-10-02 04:56:50|5698.94|5698.24|5699.19|5698.49|5699.19|5698.49|5698.94|5698.24|45
1727845020000|2024-10-02 04:57:00|5699.31|5698.61|5699.19|5698.49|5699.44|5698.74|5698.44|5697.74|17
1727845030000|2024-10-02 04:57:10|5698.94|5698.24|5699.69|5698.99|5699.69|5698.99|5698.94|5698.24|25
1727845040000|2024-10-02 04:57:20|5699.81|5699.11|5698.44|5697.74|5699.94|5699.24|5698.44|5697.74|80
1727845050000|2024-10-02 04:57:30|5698.69|5697.99|5698.19|5697.49|5698.69|5697.99|5698.19|5697.49|49
1727845060000|2024-10-02 04:57:40|5698.44|5697.74|5698.44|5697.74|5698.44|5697.74|5698.44|5697.74|21
1727845070000|2024-10-02 04:57:50|5698.69|5697.99|5698.44|5697.74|5698.69|5697.99|5698.19|5697.49|18
1727845080000|2024-10-02 04:58:00|5698.19|5697.49|5698.19|5697.49|5698.31|5697.61|5698.19|5697.49|5
1727845090000|2024-10-02 04:58:10|5698.44|5697.74|5698.44|5697.74|5698.44|5697.74|5698.44|5697.74|5
1727845100000|2024-10-02 04:58:20|||||||||7
1727845110000|2024-10-02 04:58:30|5698.69|5697.99|5698.94|5698.24|5699.19|5698.49|5698.69|5697.99|27
1727845120000|2024-10-02 04:58:40|5698.69|5697.99|5698.94|5698.24|5698.94|5698.24|5698.69|5697.99|18
1727845130000|2024-10-02 04:58:50|5698.81|5698.11|5698.69|5697.99|5698.94|5698.24|5698.69|5697.99|6
1727845140000|2024-10-02 04:59:00|5698.56|5697.86|5698.44|5697.74|5698.56|5697.86|5698.19|5697.49|34
1727845150000|2024-10-02 04:59:10|5698.56|5697.86|5698.69|5697.99|5698.69|5697.99|5698.56|5697.86|19
1727845160000|2024-10-02 04:59:20|5698.94|5698.24|5698.94|5698.24|5699.19|5698.49|5698.94|5698.24|7
1727845170000|2024-10-02 04:59:30|5699.19|5698.49|5699.19|5698.49|5699.19|5698.49|5699.06|5698.36|13
1727845180000|2024-10-02 04:59:40|||||||||7
1727845190000|2024-10-02 04:59:50|5698.94|5698.24|5698.94|5698.24|5699.19|5698.49|5698.94|5698.24|17
1727845200000|2024-10-02 05:00:00|5698.44|5697.74|5698.31|5697.61|5698.94|5698.24|5697.94|5697.24|138
1727845210000|2024-10-02 05:00:10|5698.44|5697.74|5697.94|5697.24|5698.44|5697.74|5697.94|5697.24|35
1727845220000|2024-10-02 05:00:20|5698.19|5697.49|5698.69|5697.99|5698.69|5697.99|5697.94|5697.24|29
1727845230000|2024-10-02 05:00:30|5698.94|5698.24|5699.44|5698.74|5699.44|5698.74|5698.94|5698.24|23
1727845240000|2024-10-02 05:00:40|5699.31|5698.61|5699.44|5698.74|5699.44|5698.74|5699.19|5698.49|23
1727845250000|2024-10-02 05:00:50|5699.56|5698.86|5699.56|5698.86|5699.69|5698.99|5699.56|5698.86|12
1727845260000|2024-10-02 05:01:00|5699.69|5698.99|5700.19|5699.49|5700.19|5699.49|5699.69|5698.99|17
1727845270000|2024-10-02 05:01:10|5700.44|5699.74|5700.69|5699.99|5700.69|5699.99|5700.44|5699.74|27
1727845280000|2024-10-02 05:01:20|5700.56|5699.86|5700.69|5699.99|5701.19|5700.49|5700.44|5699.74|53
1727845290000|2024-10-02 05:01:30|5700.56|5699.86|5699.94|5699.24|5700.69|5699.99|5699.94|5699.24|20
1727845300000|2024-10-02 05:01:40|5699.69|5698.99|5699.44|5698.74|5699.69|5698.99|5699.31|5698.61|11
1727845310000|2024-10-02 05:01:50|5699.56|5698.86|5699.44|5698.74|5699.69|5698.99|5699.44|5698.74|2
1727845320000|2024-10-02 05:02:00|5699.56|5698.86|5699.94|5699.24|5700.06|5699.36|5699.44|5698.74|36
1727845330000|2024-10-02 05:02:10|5700.19|5699.49|5700.06|5699.36|5700.19|5699.49|5699.94|5699.24|13
1727845340000|2024-10-02 05:02:20|5699.94|5699.24|5699.44|5698.74|5699.94|5699.24|5699.19|5698.49|21
1727845350000|2024-10-02 05:02:30|5699.31|5698.61|5699.44|5698.74|5699.44|5698.74|5699.19|5698.49|11
1727845360000|2024-10-02 05:02:40|5699.31|5698.61|5699.19|5698.49|5699.44|5698.74|5698.94|5698.24|16
1727845370000|2024-10-02 05:02:50|5699.06|5698.36|5699.44|5698.74|5699.44|5698.74|5698.94|5698.24|47
1727845380000|2024-10-02 05:03:00|5699.69|5698.99|5699.94|5699.24|5699.94|5699.24|5699.56|5698.86|16
1727845390000|2024-10-02 05:03:10|5699.69|5698.99|5699.94|5699.24|5699.94|5699.24|5699.69|5698.99|31
1727845400000|2024-10-02 05:03:20|5700.19|5699.49|5700.06|5699.36|5700.19|5699.49|5699.94|5699.24|6
1727845410000|2024-10-02 05:03:30|5699.94|5699.24|5699.44|5698.74|5700.19|5699.49|5699.44|5698.74|8
1727845420000|2024-10-02 05:03:40|5699.56|5698.86|5699.69|5698.99|5699.94|5699.24|5699.44|5698.74|7
1727845430000|2024-10-02 05:03:50|5699.56|5698.86|5699.69|5698.99|5699.69|5698.99|5699.44|5698.74|3
1727845440000|2024-10-02 05:04:00|5699.81|5699.11|5700.06|5699.36|5700.06|5699.36|5699.81|5699.11|21
1727845450000|2024-10-02 05:04:10|5700.19|5699.49|5700.94|5700.24|5700.94|5700.24|5700.19|5699.49|31
1727845460000|2024-10-02 05:04:20|5701.19|5700.49|5700.94|5700.24|5701.19|5700.49|5700.69|5699.99|11
1727845470000|2024-10-02 05:04:30|||||||||4
1727845490000|2024-10-02 05:04:50|5700.81|5700.11|5700.69|5699.99|5700.81|5700.11|5700.69|5699.99|13
1727845500000|2024-10-02 05:05:00|5700.94|5700.24|5700.19|5699.49|5700.94|5700.24|5700.19|5699.49|37
1727845510000|2024-10-02 05:05:10|5700.44|5699.74|5700.44|5699.74|5700.44|5699.74|5700.44|5699.74|8
1727845520000|2024-10-02 05:05:20|5700.19|5699.49|5699.94|5699.24|5700.19|5699.49|5699.94|5699.24|7
1727845530000|2024-10-02 05:05:30|5699.81|5699.11|5699.81|5699.11|5699.94|5699.24|5699.69|5698.99|5
1727845540000|2024-10-02 05:05:40|5699.94|5699.24|5700.44|5699.74|5700.44|5699.74|5699.94|5699.24|16
1727845550000|2024-10-02 05:05:50|5699.94|5699.24|5699.94|5699.24|5700.19|5699.49|5699.94|5699.24|33
1727845560000|2024-10-02 05:06:00|5700.06|5699.36|5699.94|5699.24|5700.19|5699.49|5699.94|5699.24|22
1727845570000|2024-10-02 05:06:10|5699.69|5698.99|5699.69|5698.99|5699.94|5699.24|5699.69|5698.99|10
1727845580000|2024-10-02 05:06:20|5699.81|5699.11|5699.94|5699.24|5699.94|5699.24|5699.69|5698.99|2
1727845590000|2024-10-02 05:06:30|5700.06|5699.36|5699.94|5699.24|5700.06|5699.36|5699.69|5698.99|11
1727845600000|2024-10-02 05:06:40|5699.69|5698.99|5699.69|5698.99|5699.94|5699.24|5699.69|5698.99|9
1727845620000|2024-10-02 05:07:00|5699.44|5698.74|5699.56|5698.86|5699.56|5698.86|5699.44|5698.74|8
1727845630000|2024-10-02 05:07:10|5699.69|5698.99|5699.69|5698.99|5699.69|5698.99|5699.69|5698.99|1
1727845640000|2024-10-02 05:07:20|||||||||24
1727845650000|2024-10-02 05:07:30|5699.44|5698.74|5699.44|5698.74|5699.44|5698.74|5699.44|5698.74|6
1727845670000|2024-10-02 05:07:50|5699.69|5698.99|5699.94|5699.24|5700.19|5699.49|5699.44|5698.74|47
1727845680000|2024-10-02 05:08:00|5700.06|5699.36|5700.69|5699.99|5700.69|5699.99|5700.06|5699.36|32
1727845690000|2024-10-02 05:08:10|5700.94|5700.24|5700.19|5699.49|5700.94|5700.24|5700.19|5699.49|29
1727845700000|2024-10-02 05:08:20|5700.44|5699.74|5700.44|5699.74|5700.44|5699.74|5700.44|5699.74|6
1727845710000|2024-10-02 05:08:30|5700.69|5699.99|5700.94|5700.24|5701.19|5700.49|5700.69|5699.99|31
1727845720000|2024-10-02 05:08:40|5701.06|5700.36|5700.94|5700.24|5701.06|5700.36|5700.94|5700.24|12
1727845730000|2024-10-02 05:08:50|5700.69|5699.99|5700.44|5699.74|5700.69|5699.99|5700.44|5699.74|12
1727845740000|2024-10-02 05:09:00|5700.56|5699.86|5700.19|5699.49|5700.69|5699.99|5700.19|5699.49|19
1727845750000|2024-10-02 05:09:10|5700.06|5699.36|5699.94|5699.24|5700.19|5699.49|5699.94|5699.24|5
1727845760000|2024-10-02 05:09:20|5699.69|5698.99|5699.69|5698.99|5699.69|5698.99|5699.69|5698.99|2
1727845770000|2024-10-02 05:09:30|5699.44|5698.74|5699.44|5698.74|5699.44|5698.74|5699.44|5698.74|5
1727845790000|2024-10-02 05:09:50|5698.94|5698.24|5699.44|5698.74|5699.44|5698.74|5698.94|5698.24|30
1727845800000|2024-10-02 05:10:00|5699.69|5698.99|5699.69|5698.99|5699.69|5698.99|5699.19|5698.49|31
1727845810000|2024-10-02 05:10:10|5699.94|5699.24|5699.94|5699.24|5699.94|5699.24|5699.94|5699.24|6
1727845820000|2024-10-02 05:10:20|5699.69|5698.99|5699.69|5698.99|5699.69|5698.99|5699.69|5698.99|10
1727845830000|2024-10-02 05:10:30|5699.94|5699.24|5699.94|5699.24|5699.94|5699.24|5699.94|5699.24|7
1727845840000|2024-10-02 05:10:40|5700.19|5699.49|5699.81|5699.11|5700.19|5699.49|5699.69|5698.99|19
1727845850000|2024-10-02 05:10:50|5699.94|5699.24|5699.94|5699.24|5700.19|5699.49|5699.94|5699.24|9
1727845860000|2024-10-02 05:11:00|5700.06|5699.36|5700.31|5699.61|5700.31|5699.61|5699.94|5699.24|28
1727845870000|2024-10-02 05:11:10|5700.44|5699.74|5700.69|5699.99|5700.69|5699.99|5700.44|5699.74|3
1727845880000|2024-10-02 05:11:20|5700.56|5699.86|5700.69|5699.99|5700.69|5699.99|5700.56|5699.86|1
1727845890000|2024-10-02 05:11:30|5700.44|5699.74|5700.44|5699.74|5700.44|5699.74|5700.31|5699.61|4
1727845900000|2024-10-02 05:11:40|5700.19|5699.49|5699.94|5699.24|5700.19|5699.49|5699.94|5699.24|9
1727845910000|2024-10-02 05:11:50|5699.69|5698.99|5700.69|5699.99|5700.69|5699.99|5699.44|5698.74|75
1727845920000|2024-10-02 05:12:00|5700.44|5699.74|5700.44|5699.74|5700.69|5699.99|5700.44|5699.74|16
1727845930000|2024-10-02 05:12:10|5700.56|5699.86|5700.19|5699.49|5700.56|5699.86|5700.19|5699.49|2
1727845940000|2024-10-02 05:12:20|5699.94|5699.24|5699.94|5699.24|5699.94|5699.24|5699.94|5699.24|10
1727845950000|2024-10-02 05:12:30|5699.69|5698.99|5699.81|5699.11|5699.94|5699.24|5699.69|5698.99|32
1727845960000|2024-10-02 05:12:40|5699.94|5699.24|5699.94|5699.24|5699.94|5699.24|5699.69|5698.99|2
1727845970000|2024-10-02 05:12:50|5699.69|5698.99|5699.19|5698.49|5699.94|5699.24|5699.19|5698.49|4
1727845980000|2024-10-02 05:13:00|5699.06|5698.36|5698.94|5698.24|5699.06|5698.36|5698.94|5698.24|37
1727845990000|2024-10-02 05:13:10|5698.44|5697.74|5697.94|5697.24|5698.44|5697.74|5697.94|5697.24|103
1727846000000|2024-10-02 05:13:20|5697.69|5696.99|5698.44|5697.74|5698.44|5697.74|5697.69|5696.99|95
1727846010000|2024-10-02 05:13:30|5698.56|5697.86|5698.69|5697.99|5698.69|5697.99|5698.44|5697.74|15
1727846020000|2024-10-02 05:13:40|5698.56|5697.86|5698.94|5698.24|5698.94|5698.24|5698.56|5697.86|8
1727846030000|2024-10-02 05:13:50|||||||||3
1727846040000|2024-10-02 05:14:00|5698.81|5698.11|5699.44|5698.74|5699.44|5698.74|5698.81|5698.11|28
1727846050000|2024-10-02 05:14:10|5699.19|5698.49|5698.94|5698.24|5699.19|5698.49|5698.94|5698.24|5
1727846070000|2024-10-02 05:14:30|5699.19|5698.49|5698.69|5697.99|5699.19|5698.49|5698.69|5697.99|12
1727846080000|2024-10-02 05:14:40|5698.44|5697.74|5698.44|5697.74|5698.44|5697.74|5698.44|5697.74|10
1727846090000|2024-10-02 05:14:50|5698.19|5697.49|5698.44|5697.74|5698.44|5697.74|5698.19|5697.49|20
1727846100000|2024-10-02 05:15:00|5698.19|5697.49|5698.44|5697.74|5698.69|5697.99|5698.19|5697.49|12
1727846110000|2024-10-02 05:15:10|5698.19|5697.49|5698.44|5697.74|5698.44|5697.74|5698.19|5697.49|5
1727846120000|2024-10-02 05:15:20|5698.31|5697.61|5698.44|5697.74|5698.44|5697.74|5698.19|5697.49|1
1727846130000|2024-10-02 05:15:30|5698.19|5697.49|5698.19|5697.49|5698.19|5697.49|5698.19|5697.49|2
1727846140000|2024-10-02 05:15:40|5697.94|5697.24|5697.94|5697.24|5698.06|5697.36|5697.94|5697.24|12
1727846150000|2024-10-02 05:15:50|5698.06|5697.36|5698.19|5697.49|5698.19|5697.49|5698.06|5697.36|19
1727846160000|2024-10-02 05:16:00|5698.44|5697.74|5697.44|5696.74|5698.44|5697.74|5697.44|5696.74|61
1727846170000|2024-10-02 05:16:10|5697.31|5696.61|5697.44|5696.74|5697.44|5696.74|5697.19|5696.49|93
1727846180000|2024-10-02 05:16:20|5697.56|5696.86|5697.69|5696.99|5697.69|5696.99|5697.44|5696.74|3
1727846190000|2024-10-02 05:16:30|5697.94|5697.24|5697.94|5697.24|5697.94|5697.24|5697.94|5697.24|9
1727846200000|2024-10-02 05:16:40|5697.69|5696.99|5697.94|5697.24|5697.94|5697.24|5697.69|5696.99|8
1727846210000|2024-10-02 05:16:50|5697.81|5697.11|5697.94|5697.24|5697.94|5697.24|5697.81|5697.11|2
1727846220000|2024-10-02 05:17:00|||||||||2
1727846230000|2024-10-02 05:17:10|5698.19|5697.49|5698.19|5697.49|5698.31|5697.61|5698.19|5697.49|20
1727846240000|2024-10-02 05:17:20|5698.31|5697.61|5698.44|5697.74|5698.44|5697.74|5698.31|5697.61|6
1727846250000|2024-10-02 05:17:30|5698.56|5697.86|5699.06|5698.36|5699.06|5698.36|5698.56|5697.86|10
1727846260000|2024-10-02 05:17:40|5698.94|5698.24|5699.06|5698.36|5699.19|5698.49|5698.94|5698.24|5
1727846270000|2024-10-02 05:17:50|5698.94|5698.24|5699.19|5698.49|5699.19|5698.49|5698.94|5698.24|4
1727846280000|2024-10-02 05:18:00|5699.44|5698.74|5699.44|5698.74|5699.44|5698.74|5699.44|5698.74|9
1727846290000|2024-10-02 05:18:10|||||||||2
1727846300000|2024-10-02 05:18:20|5699.31|5698.61|5699.19|5698.49|5699.31|5698.61|5699.19|5698.49|12
1727846310000|2024-10-02 05:18:30|||||||||11
1727846320000|2024-10-02 05:18:40|5698.94|5698.24|5698.69|5697.99|5698.94|5698.24|5698.69|5697.99|8
1727846330000|2024-10-02 05:18:50|5698.94|5698.24|5698.94|5698.24|5699.44|5698.74|5698.94|5698.24|72
1727846340000|2024-10-02 05:19:00|5698.69|5697.99|5698.69|5697.99|5699.19|5698.49|5698.56|5697.86|50
1727846350000|2024-10-02 05:19:10|5698.94|5698.24|5698.94|5698.24|5698.94|5698.24|5698.94|5698.24|8
1727846360000|2024-10-02 05:19:20|5699.19|5698.49|5698.94|5698.24|5699.19|5698.49|5698.94|5698.24|20
1727846370000|2024-10-02 05:19:30|||||||||13
1727846380000|2024-10-02 05:19:40|5699.19|5698.49|5699.06|5698.36|5699.19|5698.49|5699.06|5698.36|7
1727846390000|2024-10-02 05:19:50|5699.19|5698.49|5698.94|5698.24|5699.19|5698.49|5698.94|5698.24|45
1727846400000|2024-10-02 05:20:00|5698.69|5697.99|5697.94|5697.24|5698.69|5697.99|5697.94|5697.24|28
1727846410000|2024-10-02 05:20:10|||||||||7
1727846420000|2024-10-02 05:20:20|5698.06|5697.36|5698.19|5697.49|5698.19|5697.49|5698.06|5697.36|6
1727846430000|2024-10-02 05:20:30|5697.94|5697.24|5696.44|5695.74|5697.94|5697.24|5696.44|5695.74|63
1727846440000|2024-10-02 05:20:40|5696.69|5695.99|5696.69|5695.99|5696.94|5696.24|5696.44|5695.74|13
1727846450000|2024-10-02 05:20:50|5696.94|5696.24|5696.69|5695.99|5697.19|5696.49|5696.44|5695.74|21
1727846460000|2024-10-02 05:21:00|5696.94|5696.24|5696.44|5695.74|5696.94|5696.24|5696.44|5695.74|23
1727846470000|2024-10-02 05:21:10|5696.56|5695.86|5695.94|5695.24|5696.56|5695.86|5695.94|5695.24|13
1727846480000|2024-10-02 05:21:20|5696.19|5695.49|5695.94|5695.24|5696.19|5695.49|5695.94|5695.24|20
1727846490000|2024-10-02 05:21:30|5696.19|5695.49|5696.19|5695.49|5696.44|5695.74|5696.19|5695.49|24
1727846500000|2024-10-02 05:21:40|5695.94|5695.24|5695.56|5694.86|5695.94|5695.24|5695.19|5694.49|79
1727846510000|2024-10-02 05:21:50|5695.69|5694.99|5694.94|5694.24|5695.69|5694.99|5694.94|5694.24|48
1727846520000|2024-10-02 05:22:00|5695.19|5694.49|5695.44|5694.74|5695.69|5694.99|5695.19|5694.49|49
1727846530000|2024-10-02 05:22:10|5695.56|5694.86|5695.06|5694.36|5695.69|5694.99|5694.94|5694.24|37
1727846540000|2024-10-02 05:22:20|5695.19|5694.49|5694.94|5694.24|5695.19|5694.49|5694.94|5694.24|13
1727846550000|2024-10-02 05:22:30|5695.19|5694.49|5694.94|5694.24|5695.19|5694.49|5694.94|5694.24|9
1727846560000|2024-10-02 05:22:40|5694.44|5693.74|5694.69|5693.99|5694.69|5693.99|5694.44|5693.74|73
1727846570000|2024-10-02 05:22:50|5694.94|5694.24|5694.94|5694.24|5695.19|5694.49|5694.94|5694.24|23
1727846580000|2024-10-02 05:23:00|5694.69|5693.99|5694.94|5694.24|5694.94|5694.24|5694.69|5693.99|16
1727846590000|2024-10-02 05:23:10|5695.19|5694.49|5695.19|5694.49|5695.44|5694.74|5695.19|5694.49|75
1727846600000|2024-10-02 05:23:20|5695.31|5694.61|5694.94|5694.24|5695.44|5694.74|5694.94|5694.24|25
1727846610000|2024-10-02 05:23:30|5695.19|5694.49|5694.94|5694.24|5695.19|5694.49|5694.94|5694.24|19
1727846620000|2024-10-02 05:23:40|5695.06|5694.36|5694.69|5693.99|5695.06|5694.36|5694.69|5693.99|11
1727846630000|2024-10-02 05:23:50|5694.94|5694.24|5694.94|5694.24|5694.94|5694.24|5694.94|5694.24|11
1727846640000|2024-10-02 05:24:00|||||||||2
1727846650000|2024-10-02 05:24:10|5695.06|5694.36|5694.69|5693.99|5695.06|5694.36|5694.69|5693.99|22
1727846660000|2024-10-02 05:24:20|5694.94|5694.24|5695.19|5694.49|5695.44|5694.74|5694.94|5694.24|20
1727846670000|2024-10-02 05:24:30|5695.44|5694.74|5694.94|5694.24|5695.44|5694.74|5694.94|5694.24|14
1727846680000|2024-10-02 05:24:40|5695.06|5694.36|5694.94|5694.24|5695.19|5694.49|5694.94|5694.24|4
1727846690000|2024-10-02 05:24:50|5695.06|5694.36|5694.44|5693.74|5695.06|5694.36|5694.44|5693.74|14
1727846700000|2024-10-02 05:25:00|5694.69|5693.99|5695.19|5694.49|5695.19|5694.49|5694.69|5693.99|37
1727846710000|2024-10-02 05:25:10|5694.94|5694.24|5694.19|5693.49|5694.94|5694.24|5694.06|5693.36|32
1727846720000|2024-10-02 05:25:20|5694.06|5693.36|5694.19|5693.49|5694.19|5693.49|5694.06|5693.36|28
1727846730000|2024-10-02 05:25:30|5694.44|5693.74|5693.94|5693.24|5694.44|5693.74|5693.44|5692.74|185
1727846740000|2024-10-02 05:25:40|5694.19|5693.49|5693.69|5692.99|5694.19|5693.49|5693.69|5692.99|58
1727846750000|2024-10-02 05:25:50|5693.44|5692.74|5693.19|5692.49|5693.44|5692.74|5693.19|5692.49|26
1727846760000|2024-10-02 05:26:00|5692.94|5692.24|5693.69|5692.99|5693.94|5693.24|5692.44|5691.74|201
1727846770000|2024-10-02 05:26:10|5693.94|5693.24|5694.44|5693.74|5694.44|5693.74|5693.94|5693.24|73
1727846780000|2024-10-02 05:26:20|5694.69|5693.99|5694.94|5694.24|5694.94|5694.24|5694.69|5693.99|6
1727846790000|2024-10-02 05:26:30|5694.69|5693.99|5694.69|5693.99|5695.06|5694.36|5694.69|5693.99|46
1727846800000|2024-10-02 05:26:40|5694.44|5693.74|5694.44|5693.74|5694.44|5693.74|5694.19|5693.49|19
1727846810000|2024-10-02 05:26:50|5694.31|5693.61|5693.94|5693.24|5694.31|5693.61|5693.94|5693.24|11
1727846820000|2024-10-02 05:27:00|5694.19|5693.49|5694.19|5693.49|5694.44|5693.74|5694.19|5693.49|9
1727846830000|2024-10-02 05:27:10|5694.31|5693.61|5693.44|5692.74|5694.44|5693.74|5693.44|5692.74|22
1727846840000|2024-10-02 05:27:20|5693.31|5692.61|5693.44|5692.74|5693.44|5692.74|5693.19|5692.49|23
1727846850000|2024-10-02 05:27:30|5693.69|5692.99|5693.81|5693.11|5693.94|5693.24|5693.69|5692.99|5
1727846860000|2024-10-02 05:27:40|5693.94|5693.24|5694.06|5693.36|5694.19|5693.49|5693.69|5692.99|20
1727846870000|2024-10-02 05:27:50|5694.19|5693.49|5693.69|5692.99|5694.19|5693.49|5693.44|5692.74|15
1727846880000|2024-10-02 05:28:00|5693.56|5692.86|5693.44|5692.74|5693.69|5692.99|5693.44|5692.74|18
1727846890000|2024-10-02 05:28:10|5693.69|5692.99|5693.69|5692.99|5693.69|5692.99|5693.44|5692.74|25
1727846900000|2024-10-02 05:28:20|5693.44|5692.74|5691.69|5690.99|5693.44|5692.74|5691.44|5690.74|301
1727846910000|2024-10-02 05:28:30|5691.44|5690.74|5691.44|5690.74|5691.69|5690.99|5690.94|5690.24|173
1727846920000|2024-10-02 05:28:40|5691.69|5690.99|5692.19|5691.49|5692.19|5691.49|5691.69|5690.99|47
1727846930000|2024-10-02 05:28:50|5692.44|5691.74|5693.19|5692.49|5693.19|5692.49|5692.44|5691.74|47
1727846940000|2024-10-02 05:29:00|5693.31|5692.61|5693.69|5692.99|5693.94|5693.24|5693.19|5692.49|49
1727846950000|2024-10-02 05:29:10|5693.56|5692.86|5693.19|5692.49|5693.69|5692.99|5693.19|5692.49|15
1727846960000|2024-10-02 05:29:20|5693.44|5692.74|5693.81|5693.11|5693.94|5693.24|5693.44|5692.74|56
1727846970000|2024-10-02 05:29:30|5693.94|5693.24|5693.94|5693.24|5693.94|5693.24|5693.69|5692.99|14
1727846980000|2024-10-02 05:29:40|5694.19|5693.49|5694.06|5693.36|5694.19|5693.49|5693.94|5693.24|14
1727846990000|2024-10-02 05:29:50|5694.19|5693.49|5694.19|5693.49|5694.19|5693.49|5693.94|5693.24|12
1727847000000|2024-10-02 05:30:00|5693.81|5693.11|5693.81|5693.11|5693.94|5693.24|5693.69|5692.99|29
1727847010000|2024-10-02 05:30:10|5693.94|5693.24|5693.94|5693.24|5694.19|5693.49|5693.69|5692.99|19
1727847020000|2024-10-02 05:30:20|5693.69|5692.99|5693.69|5692.99|5693.69|5692.99|5693.44|5692.74|18
1727847030000|2024-10-02 05:30:30|5693.81|5693.11|5693.94|5693.24|5693.94|5693.24|5693.69|5692.99|2
1727847040000|2024-10-02 05:30:40|5693.81|5693.11|5693.19|5692.49|5693.81|5693.11|5693.19|5692.49|15
1727847050000|2024-10-02 05:30:50|5693.31|5692.61|5693.94|5693.24|5693.94|5693.24|5693.31|5692.61|22
1727847060000|2024-10-02 05:31:00|5693.81|5693.11|5693.44|5692.74|5693.94|5693.24|5693.44|5692.74|24
1727847070000|2024-10-02 05:31:10|5693.19|5692.49|5692.69|5691.99|5693.19|5692.49|5692.69|5691.99|29
1727847080000|2024-10-02 05:31:20|5692.56|5691.86|5692.31|5691.61|5692.69|5691.99|5692.19|5691.49|21
1727847090000|2024-10-02 05:31:30|5692.44|5691.74|5692.69|5691.99|5692.69|5691.99|5692.44|5691.74|22
1727847100000|2024-10-02 05:31:40|5692.44|5691.74|5692.44|5691.74|5692.44|5691.74|5692.44|5691.74|3
1727847110000|2024-10-02 05:31:50|5692.69|5691.99|5692.69|5691.99|5692.69|5691.99|5692.44|5691.74|13
1727847120000|2024-10-02 05:32:00|5692.44|5691.74|5691.94|5691.24|5692.44|5691.74|5691.94|5691.24|48
1727847130000|2024-10-02 05:32:10|5692.19|5691.49|5691.94|5691.24|5692.19|5691.49|5691.69|5690.99|37
1727847140000|2024-10-02 05:32:20|5691.81|5691.11|5691.81|5691.11|5691.94|5691.24|5691.69|5690.99|7
1727847150000|2024-10-02 05:32:30|5691.69|5690.99|5691.94|5691.24|5691.94|5691.24|5691.69|5690.99|7
1727847160000|2024-10-02 05:32:40|5692.06|5691.36|5691.69|5690.99|5692.06|5691.36|5691.56|5690.86|29
1727847170000|2024-10-02 05:32:50|5691.44|5690.74|5691.94|5691.24|5691.94|5691.24|5691.44|5690.74|15
1727847180000|2024-10-02 05:33:00|5691.81|5691.11|5691.69|5690.99|5691.94|5691.24|5691.44|5690.74|13
1727847190000|2024-10-02 05:33:10|5691.56|5690.86|5691.31|5690.61|5691.56|5690.86|5691.31|5690.61|19
1727847200000|2024-10-02 05:33:20|5691.44|5690.74|5691.69|5690.99|5691.69|5690.99|5691.19|5690.49|40
1727847210000|2024-10-02 05:33:30|5691.94|5691.24|5691.69|5690.99|5691.94|5691.24|5691.56|5690.86|12
1727847220000|2024-10-02 05:33:40|5691.81|5691.11|5691.94|5691.24|5691.94|5691.24|5691.81|5691.11|10
1727847230000|2024-10-02 05:33:50|5692.06|5691.36|5691.94|5691.24|5692.44|5691.74|5691.94|5691.24|32
1727847240000|2024-10-02 05:34:00|5691.81|5691.11|5692.19|5691.49|5692.19|5691.49|5691.69|5690.99|19
1727847250000|2024-10-02 05:34:10|5691.94|5691.24|5691.81|5691.11|5692.06|5691.36|5691.69|5690.99|9
1727847260000|2024-10-02 05:34:20|5691.69|5690.99|5691.81|5691.11|5691.94|5691.24|5691.69|5690.99|15
1727847270000|2024-10-02 05:34:30|5691.94|5691.24|5691.69|5690.99|5691.94|5691.24|5691.56|5690.86|17
1727847280000|2024-10-02 05:34:40|5691.44|5690.74|5691.94|5691.24|5691.94|5691.24|5691.44|5690.74|45
1727847290000|2024-10-02 05:34:50|5692.19|5691.49|5691.69|5690.99|5692.19|5691.49|5691.69|5690.99|17
1727847300000|2024-10-02 05:35:00|5691.81|5691.11|5692.44|5691.74|5692.44|5691.74|5691.81|5691.11|24
1727847310000|2024-10-02 05:35:10|5692.19|5691.49|5692.19|5691.49|5692.44|5691.74|5691.94|5691.24|7
1727847320000|2024-10-02 05:35:20|5692.44|5691.74|5692.19|5691.49|5692.44|5691.74|5692.19|5691.49|10
1727847330000|2024-10-02 05:35:30|5692.06|5691.36|5692.19|5691.49|5692.19|5691.49|5692.06|5691.36|9
1727847340000|2024-10-02 05:35:40|5692.44|5691.74|5693.19|5692.49|5693.19|5692.49|5691.94|5691.24|71
1727847350000|2024-10-02 05:35:50|5693.06|5692.36|5693.19|5692.49|5693.19|5692.49|5692.94|5692.24|25
1727847360000|2024-10-02 05:36:00|5693.06|5692.36|5692.69|5691.99|5693.06|5692.36|5692.44|5691.74|30
1727847370000|2024-10-02 05:36:10|||||||||45
1727847380000|2024-10-02 05:36:20|5692.94|5692.24|5692.19|5691.49|5693.06|5692.36|5692.19|5691.49|40
1727847390000|2024-10-02 05:36:30|5692.06|5691.36|5691.94|5691.24|5692.19|5691.49|5691.94|5691.24|11
1727847400000|2024-10-02 05:36:40|5691.81|5691.11|5691.81|5691.11|5691.94|5691.24|5691.69|5690.99|7
1727847410000|2024-10-02 05:36:50|5691.69|5690.99|5691.69|5690.99|5691.94|5691.24|5691.69|5690.99|3
1727847420000|2024-10-02 05:37:00|5691.44|5690.74|5692.19|5691.49|5692.19|5691.49|5691.44|5690.74|36
1727847430000|2024-10-02 05:37:10|5692.06|5691.36|5691.69|5690.99|5692.19|5691.49|5691.69|5690.99|18
1727847440000|2024-10-02 05:37:20|5691.56|5690.86|5691.56|5690.86|5691.69|5690.99|5691.44|5690.74|20
1727847450000|2024-10-02 05:37:30|5691.44|5690.74|5691.44|5690.74|5691.94|5691.24|5691.31|5690.61|25
1727847460000|2024-10-02 05:37:40|5691.31|5690.61|5691.69|5690.99|5691.69|5690.99|5691.31|5690.61|12
1727847470000|2024-10-02 05:37:50|5691.56|5690.86|5691.44|5690.74|5691.69|5690.99|5691.44|5690.74|6
1727847480000|2024-10-02 05:38:00|5691.19|5690.49|5690.94|5690.24|5691.44|5690.74|5690.94|5690.24|28
1727847490000|2024-10-02 05:38:10|5691.06|5690.36|5691.69|5690.99|5691.69|5690.99|5690.94|5690.24|23
1727847500000|2024-10-02 05:38:20|5691.44|5690.74|5691.44|5690.74|5691.44|5690.74|5691.19|5690.49|3
1727847510000|2024-10-02 05:38:30|5691.19|5690.49|5691.94|5691.24|5691.94|5691.24|5691.06|5690.36|60
1727847520000|2024-10-02 05:38:40|5692.19|5691.49|5692.69|5691.99|5692.69|5691.99|5691.94|5691.24|24
1727847530000|2024-10-02 05:38:50|5692.81|5692.11|5692.94|5692.24|5692.94|5692.24|5692.81|5692.11|3
1727847540000|2024-10-02 05:39:00|5693.06|5692.36|5693.19|5692.49|5693.69|5692.99|5693.06|5692.36|49
1727847550000|2024-10-02 05:39:10|5693.44|5692.74|5693.94|5693.24|5693.94|5693.24|5693.44|5692.74|23
1727847560000|2024-10-02 05:39:20|5693.69|5692.99|5693.94|5693.24|5693.94|5693.24|5693.69|5692.99|7
1727847570000|2024-10-02 05:39:30|5693.81|5693.11|5693.69|5692.99|5693.94|5693.24|5693.44|5692.74|18
1727847580000|2024-10-02 05:39:40|5693.94|5693.24|5693.44|5692.74|5693.94|5693.24|5693.44|5692.74|19
1727847590000|2024-10-02 05:39:50|5693.69|5692.99|5693.69|5692.99|5693.69|5692.99|5693.69|5692.99|6
1727847600000|2024-10-02 05:40:00|5693.44|5692.74|5693.69|5692.99|5693.69|5692.99|5693.19|5692.49|21
1727847610000|2024-10-02 05:40:10|5693.56|5692.86|5693.69|5692.99|5693.81|5693.11|5693.56|5692.86|30
1727847620000|2024-10-02 05:40:20|5693.94|5693.24|5693.94|5693.24|5694.19|5693.49|5693.69|5692.99|43
1727847630000|2024-10-02 05:40:30|5694.19|5693.49|5693.94|5693.24|5694.19|5693.49|5693.94|5693.24|70
1727847640000|2024-10-02 05:40:40|5693.69|5692.99|5693.69|5692.99|5693.94|5693.24|5693.69|5692.99|41
1727847650000|2024-10-02 05:40:50|||||||||3
1727847660000|2024-10-02 05:41:00|5693.44|5692.74|5693.44|5692.74|5693.44|5692.74|5693.44|5692.74|9
1727847670000|2024-10-02 05:41:10|5693.31|5692.61|5693.44|5692.74|5693.44|5692.74|5693.19|5692.49|9
1727847680000|2024-10-02 05:41:20|5693.31|5692.61|5693.19|5692.49|5693.31|5692.61|5692.81|5692.11|17
1727847690000|2024-10-02 05:41:30|5693.44|5692.74|5693.69|5692.99|5693.94|5693.24|5693.44|5692.74|26
1727847700000|2024-10-02 05:41:40|5693.94|5693.24|5693.44|5692.74|5693.94|5693.24|5693.44|5692.74|10
1727847710000|2024-10-02 05:41:50|5693.56|5692.86|5693.44|5692.74|5693.56|5692.86|5693.31|5692.61|7
1727847720000|2024-10-02 05:42:00|5693.69|5692.99|5694.19|5693.49|5694.19|5693.49|5693.69|5692.99|16
1727847730000|2024-10-02 05:42:10|5693.94|5693.24|5693.94|5693.24|5694.44|5693.74|5693.81|5693.11|43
1727847740000|2024-10-02 05:42:20|5693.69|5692.99|5693.69|5692.99|5693.94|5693.24|5693.69|5692.99|7
1727847750000|2024-10-02 05:42:30|5693.44|5692.74|5693.44|5692.74|5693.69|5692.99|5693.44|5692.74|10
1727847760000|2024-10-02 05:42:40|5693.19|5692.49|5693.69|5692.99|5693.69|5692.99|5693.19|5692.49|11
1727847770000|2024-10-02 05:42:50|5693.44|5692.74|5693.44|5692.74|5693.69|5692.99|5693.44|5692.74|12
1727847780000|2024-10-02 05:43:00|5693.56|5692.86|5693.19|5692.49|5693.56|5692.86|5693.19|5692.49|11
1727847790000|2024-10-02 05:43:10|5693.69|5692.99|5692.94|5692.24|5693.69|5692.99|5692.94|5692.24|61
1727847800000|2024-10-02 05:43:20|5693.19|5692.49|5693.44|5692.74|5693.44|5692.74|5693.19|5692.49|9
1727847810000|2024-10-02 05:43:30|5693.19|5692.49|5692.94|5692.24|5693.19|5692.49|5692.94|5692.24|8
1727847820000|2024-10-02 05:43:40|5692.69|5691.99|5692.69|5691.99|5692.69|5691.99|5692.44|5691.74|52
1727847830000|2024-10-02 05:43:50|5692.44|5691.74|5692.69|5691.99|5692.69|5691.99|5692.44|5691.74|48
1727847840000|2024-10-02 05:44:00|5692.94|5692.24|5692.94|5692.24|5692.94|5692.24|5692.94|5692.24|11
1727847850000|2024-10-02 05:44:10|5692.69|5691.99|5693.19|5692.49|5693.19|5692.49|5692.69|5691.99|46
1727847860000|2024-10-02 05:44:20|5693.31|5692.61|5693.19|5692.49|5693.44|5692.74|5693.19|5692.49|24
1727847870000|2024-10-02 05:44:30|5693.44|5692.74|5693.94|5693.24|5693.94|5693.24|5693.44|5692.74|9
1727847880000|2024-10-02 05:44:40|5694.06|5693.36|5694.19|5693.49|5694.19|5693.49|5693.94|5693.24|8
1727847890000|2024-10-02 05:44:50|5694.06|5693.36|5693.94|5693.24|5694.19|5693.49|5693.94|5693.24|14
1727847900000|2024-10-02 05:45:00|||||||||3
1727847910000|2024-10-02 05:45:10|5694.19|5693.49|5694.19|5693.49|5694.19|5693.49|5694.19|5693.49|13
1727847920000|2024-10-02 05:45:20|5694.06|5693.36|5693.94|5693.24|5694.19|5693.49|5693.94|5693.24|31
1727847930000|2024-10-02 05:45:30|5694.19|5693.49|5694.44|5693.74|5694.44|5693.74|5694.06|5693.36|12
1727847940000|2024-10-02 05:45:40|5694.69|5693.99|5694.94|5694.24|5694.94|5694.24|5694.69|5693.99|42
1727847950000|2024-10-02 05:45:50|5694.69|5693.99|5694.69|5693.99|5694.69|5693.99|5694.44|5693.74|27
1727847960000|2024-10-02 05:46:00|5694.94|5694.24|5694.69|5693.99|5694.94|5694.24|5694.69|5693.99|63
1727847970000|2024-10-02 05:46:10|5694.44|5693.74|5694.44|5693.74|5694.44|5693.74|5694.44|5693.74|13
1727847980000|2024-10-02 05:46:20|5694.19|5693.49|5694.19|5693.49|5694.19|5693.49|5694.19|5693.49|35
1727847990000|2024-10-02 05:46:30|||||||||15
1727848000000|2024-10-02 05:46:40|5694.31|5693.61|5694.69|5693.99|5694.69|5693.99|5694.31|5693.61|77
1727848010000|2024-10-02 05:46:50|5694.94|5694.24|5694.69|5693.99|5694.94|5694.24|5694.69|5693.99|18
1727848020000|2024-10-02 05:47:00|5694.94|5694.24|5693.69|5692.99|5694.94|5694.24|5693.69|5692.99|58
1727848030000|2024-10-02 05:47:10|5693.44|5692.74|5692.69|5691.99|5693.44|5692.74|5692.69|5691.99|43
1727848040000|2024-10-02 05:47:20|5692.44|5691.74|5691.69|5690.99|5692.44|5691.74|5691.44|5690.74|109
1727848050000|2024-10-02 05:47:30|5691.44|5690.74|5690.94|5690.24|5691.69|5690.99|5690.94|5690.24|89
1727848060000|2024-10-02 05:47:40|5691.19|5690.49|5690.94|5690.24|5691.19|5690.49|5690.69|5689.99|40
1727848070000|2024-10-02 05:47:50|5690.81|5690.11|5690.69|5689.99|5690.94|5690.24|5690.69|5689.99|8
1727848080000|2024-10-02 05:48:00|5690.56|5689.86|5690.69|5689.99|5690.94|5690.24|5690.44|5689.74|82
1727848090000|2024-10-02 05:48:10|5690.94|5690.24|5691.06|5690.36|5691.19|5690.49|5690.81|5690.11|26
1727848100000|2024-10-02 05:48:20|5690.94|5690.24|5691.19|5690.49|5691.19|5690.49|5690.69|5689.99|37
1727848110000|2024-10-02 05:48:30|5691.44|5690.74|5691.44|5690.74|5691.44|5690.74|5691.44|5690.74|3
1727848120000|2024-10-02 05:48:40|5691.31|5690.61|5691.19|5690.49|5691.44|5690.74|5691.19|5690.49|35
1727848130000|2024-10-02 05:48:50|5691.06|5690.36|5691.31|5690.61|5691.44|5690.74|5691.06|5690.36|13
1727848140000|2024-10-02 05:49:00|5691.19|5690.49|5691.69|5690.99|5691.69|5690.99|5691.19|5690.49|34
1727848150000|2024-10-02 05:49:10|5691.94|5691.24|5691.94|5691.24|5691.94|5691.24|5691.19|5690.49|39
1727848160000|2024-10-02 05:49:20|5691.69|5690.99|5691.81|5691.11|5691.94|5691.24|5691.69|5690.99|27
1727848170000|2024-10-02 05:49:30|5691.94|5691.24|5691.69|5690.99|5691.94|5691.24|5691.44|5690.74|29
1727848180000|2024-10-02 05:49:40|5691.56|5690.86|5691.44|5690.74|5691.69|5690.99|5691.44|5690.74|15
1727848190000|2024-10-02 05:49:50|5691.31|5690.61|5691.69|5690.99|5691.81|5691.11|5691.19|5690.49|15
1727848200000|2024-10-02 05:50:00|5691.44|5690.74|5691.56|5690.86|5691.69|5690.99|5691.44|5690.74|32
1727848210000|2024-10-02 05:50:10|5691.44|5690.74|5691.44|5690.74|5691.44|5690.74|5691.19|5690.49|8
1727848220000|2024-10-02 05:50:20|5691.31|5690.61|5691.19|5690.49|5691.31|5690.61|5691.19|5690.49|13
1727848230000|2024-10-02 05:50:30|5690.94|5690.24|5691.69|5690.99|5691.69|5690.99|5690.94|5690.24|21
1727848240000|2024-10-02 05:50:40|5691.56|5690.86|5691.69|5690.99|5691.69|5690.99|5691.44|5690.74|7
1727848250000|2024-10-02 05:50:50|5691.44|5690.74|5691.56|5690.86|5691.69|5690.99|5691.44|5690.74|9
1727848260000|2024-10-02 05:51:00|5691.44|5690.74|5691.69|5690.99|5691.69|5690.99|5691.44|5690.74|10
1727848270000|2024-10-02 05:51:10|5692.06|5691.36|5691.94|5691.24|5692.06|5691.36|5691.69|5690.99|22
1727848280000|2024-10-02 05:51:20|5691.69|5690.99|5691.94|5691.24|5691.94|5691.24|5691.69|5690.99|26
1727848290000|2024-10-02 05:51:30|5691.81|5691.11|5691.44|5690.74|5691.94|5691.24|5691.44|5690.74|17
1727848300000|2024-10-02 05:51:40|5691.31|5690.61|5691.44|5690.74|5691.44|5690.74|5691.19|5690.49|43
1727848310000|2024-10-02 05:51:50|5691.31|5690.61|5691.19|5690.49|5691.44|5690.74|5691.19|5690.49|14
1727848320000|2024-10-02 05:52:00|5690.94|5690.24|5691.19|5690.49|5691.19|5690.49|5690.94|5690.24|8
1727848330000|2024-10-02 05:52:10|5691.31|5690.61|5691.19|5690.49|5691.31|5690.61|5691.19|5690.49|27
1727848340000|2024-10-02 05:52:20|5691.06|5690.36|5691.19|5690.49|5691.19|5690.49|5690.94|5690.24|25
1727848350000|2024-10-02 05:52:30|5691.44|5690.74|5691.44|5690.74|5691.44|5690.74|5691.44|5690.74|7
1727848360000|2024-10-02 05:52:40|5691.19|5690.49|5691.19|5690.49|5691.19|5690.49|5691.19|5690.49|13
1727848370000|2024-10-02 05:52:50|5691.06|5690.36|5690.44|5689.74|5691.06|5690.36|5689.19|5688.49|228
1727848380000|2024-10-02 05:53:00|5690.19|5689.49|5690.56|5689.86|5690.94|5690.24|5690.19|5689.49|62
1727848390000|2024-10-02 05:53:10|5690.69|5689.99|5690.69|5689.99|5690.94|5690.24|5690.69|5689.99|20
1727848400000|2024-10-02 05:53:20|5690.81|5690.11|5690.69|5689.99|5690.81|5690.11|5690.44|5689.74|18
1727848410000|2024-10-02 05:53:30|||||||||7
1727848420000|2024-10-02 05:53:40|5690.44|5689.74|5690.19|5689.49|5690.44|5689.74|5690.19|5689.49|22
1727848430000|2024-10-02 05:53:50|5689.94|5689.24|5689.94|5689.24|5690.19|5689.49|5689.94|5689.24|32
1727848440000|2024-10-02 05:54:00|5690.19|5689.49|5690.19|5689.49|5690.19|5689.49|5689.94|5689.24|7
1727848450000|2024-10-02 05:54:10|5689.94|5689.24|5689.44|5688.74|5689.94|5689.24|5689.44|5688.74|48
1727848460000|2024-10-02 05:54:20|5689.56|5688.86|5688.19|5687.49|5689.56|5688.86|5688.19|5687.49|170
1727848470000|2024-10-02 05:54:30|5688.44|5687.74|5688.69|5687.99|5688.69|5687.99|5688.44|5687.74|26
1727848480000|2024-10-02 05:54:40|5688.94|5688.24|5688.69|5687.99|5688.94|5688.24|5688.69|5687.99|21
1727848490000|2024-10-02 05:54:50|5688.44|5687.74|5687.69|5686.99|5688.44|5687.74|5687.69|5686.99|68
1727848500000|2024-10-02 05:55:00|5687.94|5687.24|5688.69|5687.99|5688.69|5687.99|5687.94|5687.24|79
1727848510000|2024-10-02 05:55:10|5688.56|5687.86|5688.94|5688.24|5688.94|5688.24|5688.56|5687.86|76
1727848520000|2024-10-02 05:55:20|5688.69|5687.99|5688.94|5688.24|5689.44|5688.74|5688.69|5687.99|112
1727848530000|2024-10-02 05:55:30|5688.81|5688.11|5688.94|5688.24|5688.94|5688.24|5688.69|5687.99|64
1727848540000|2024-10-02 05:55:40|5689.19|5688.49|5689.19|5688.49|5689.19|5688.49|5688.94|5688.24|39
1727848550000|2024-10-02 05:55:50|5689.31|5688.61|5689.19|5688.49|5689.44|5688.74|5689.19|5688.49|66
1727848560000|2024-10-02 05:56:00|5689.44|5688.74|5690.19|5689.49|5690.19|5689.49|5689.44|5688.74|85
1727848570000|2024-10-02 05:56:10|5690.44|5689.74|5691.19|5690.49|5691.19|5690.49|5690.44|5689.74|53
1727848580000|2024-10-02 05:56:20|5691.31|5690.61|5691.19|5690.49|5691.44|5690.74|5691.19|5690.49|19
1727848590000|2024-10-02 05:56:30|5691.31|5690.61|5691.19|5690.49|5691.44|5690.74|5691.19|5690.49|76
1727848600000|2024-10-02 05:56:40|5691.44|5690.74|5691.69|5690.99|5691.69|5690.99|5691.44|5690.74|21
1727848610000|2024-10-02 05:56:50|5691.56|5690.86|5691.94|5691.24|5692.44|5691.74|5691.56|5690.86|152
1727848620000|2024-10-02 05:57:00|5692.19|5691.49|5693.94|5693.24|5694.44|5693.74|5692.19|5691.49|137
1727848630000|2024-10-02 05:57:10|5694.19|5693.49|5694.19|5693.49|5694.44|5693.74|5693.69|5692.99|96
1727848640000|2024-10-02 05:57:20|5694.44|5693.74|5694.69|5693.99|5694.94|5694.24|5694.44|5693.74|28
1727848650000|2024-10-02 05:57:30|5694.44|5693.74|5694.44|5693.74|5694.69|5693.99|5694.44|5693.74|50
1727848660000|2024-10-02 05:57:40|5694.19|5693.49|5694.94|5694.24|5694.94|5694.24|5694.19|5693.49|61
1727848670000|2024-10-02 05:57:50|5694.69|5693.99|5694.69|5693.99|5694.69|5693.99|5694.69|5693.99|60
1727848680000|2024-10-02 05:58:00|5694.56|5693.86|5694.94|5694.24|5694.94|5694.24|5694.56|5693.86|43
1727848690000|2024-10-02 05:58:10|5695.06|5694.36|5695.94|5695.24|5695.94|5695.24|5695.06|5694.36|54
1727848700000|2024-10-02 05:58:20|5696.44|5695.74|5696.19|5695.49|5696.44|5695.74|5696.19|5695.49|43
1727848710000|2024-10-02 05:58:30|5696.44|5695.74|5695.94|5695.24|5696.56|5695.86|5695.94|5695.24|85
1727848720000|2024-10-02 05:58:40|5695.69|5694.99|5695.69|5694.99|5695.94|5695.24|5695.44|5694.74|51
1727848730000|2024-10-02 05:58:50|5695.81|5695.11|5696.19|5695.49|5696.19|5695.49|5695.69|5694.99|13
1727848740000|2024-10-02 05:59:00|5696.06|5695.36|5695.19|5694.49|5696.06|5695.36|5695.19|5694.49|52
1727848750000|2024-10-02 05:59:10|5695.44|5694.74|5695.94|5695.24|5695.94|5695.24|5695.44|5694.74|27
1727848760000|2024-10-02 05:59:20|5696.19|5695.49|5696.19|5695.49|5696.44|5695.74|5695.94|5695.24|26
1727848770000|2024-10-02 05:59:30|5696.44|5695.74|5697.19|5696.49|5697.19|5696.49|5696.31|5695.61|93
1727848780000|2024-10-02 05:59:40|5697.06|5696.36|5696.94|5696.24|5697.19|5696.49|5696.94|5696.24|50
1727848790000|2024-10-02 05:59:50|5697.06|5696.36|5696.69|5695.99|5697.19|5696.49|5696.69|5695.99|66
1727848800000|2024-10-02 06:00:00|5696.94|5696.24|5696.69|5695.99|5697.69|5696.99|5696.56|5695.86|211
1727848810000|2024-10-02 06:00:10|5696.31|5695.61|5696.69|5695.99|5696.69|5695.99|5696.19|5695.49|99
1727848820000|2024-10-02 06:00:20|5696.56|5695.86|5695.69|5694.99|5696.56|5695.86|5695.69|5694.99|53
1727848830000|2024-10-02 06:00:30|5695.94|5695.24|5695.94|5695.24|5696.19|5695.49|5695.94|5695.24|43
1727848840000|2024-10-02 06:00:40|5695.69|5694.99|5696.44|5695.74|5696.44|5695.74|5695.69|5694.99|22
1727848850000|2024-10-02 06:00:50|5696.69|5695.99|5695.69|5694.99|5696.69|5695.99|5695.69|5694.99|45
1727848860000|2024-10-02 06:01:00|5695.94|5695.24|5694.69|5693.99|5695.94|5695.24|5694.69|5693.99|57
1727848870000|2024-10-02 06:01:10|5694.44|5693.74|5694.69|5693.99|5694.94|5694.24|5694.44|5693.74|62
1727848880000|2024-10-02 06:01:20|5694.81|5694.11|5694.44|5693.74|5694.94|5694.24|5694.44|5693.74|32
1727848890000|2024-10-02 06:01:30|5694.56|5693.86|5694.94|5694.24|5694.94|5694.24|5694.44|5693.74|25
1727848900000|2024-10-02 06:01:40|5694.69|5693.99|5694.94|5694.24|5695.19|5694.49|5694.69|5693.99|30
1727848910000|2024-10-02 06:01:50|5694.69|5693.99|5695.44|5694.74|5695.56|5694.86|5694.69|5693.99|44
1727848920000|2024-10-02 06:02:00|5695.69|5694.99|5695.56|5694.86|5695.69|5694.99|5695.19|5694.49|116
1727848930000|2024-10-02 06:02:10|5695.44|5694.74|5695.19|5694.49|5695.69|5694.99|5695.19|5694.49|21
1727848940000|2024-10-02 06:02:20|5695.31|5694.61|5695.44|5694.74|5695.44|5694.74|5695.31|5694.61|11
1727848950000|2024-10-02 06:02:30|5695.69|5694.99|5694.94|5694.24|5695.69|5694.99|5694.69|5693.99|50
1727848960000|2024-10-02 06:02:40|5695.19|5694.49|5695.19|5694.49|5695.19|5694.49|5695.06|5694.36|11
1727848970000|2024-10-02 06:02:50|5695.69|5694.99|5695.19|5694.49|5695.69|5694.99|5694.94|5694.24|46
1727848980000|2024-10-02 06:03:00|5694.94|5694.24|5694.69|5693.99|5694.94|5694.24|5694.69|5693.99|21
1727848990000|2024-10-02 06:03:10|5694.56|5693.86|5694.19|5693.49|5694.56|5693.86|5693.94|5693.24|43
1727849000000|2024-10-02 06:03:20|||||||||2
1727849010000|2024-10-02 06:03:30|5694.44|5693.74|5694.19|5693.49|5694.69|5693.99|5694.19|5693.49|61
1727849020000|2024-10-02 06:03:40|5694.44|5693.74|5693.94|5693.24|5694.44|5693.74|5693.94|5693.24|10
1727849030000|2024-10-02 06:03:50|5693.81|5693.11|5694.19|5693.49|5694.19|5693.49|5693.69|5692.99|24
1727849040000|2024-10-02 06:04:00|5693.94|5693.24|5694.19|5693.49|5694.69|5693.99|5693.94|5693.24|37
1727849050000|2024-10-02 06:04:10|5694.06|5693.36|5694.44|5693.74|5694.44|5693.74|5694.06|5693.36|18
1727849060000|2024-10-02 06:04:20|5694.69|5693.99|5694.69|5693.99|5694.69|5693.99|5694.69|5693.99|24
1727849070000|2024-10-02 06:04:30|5694.94|5694.24|5695.19|5694.49|5695.19|5694.49|5694.94|5694.24|29
1727849080000|2024-10-02 06:04:40|5695.44|5694.74|5695.19|5694.49|5695.44|5694.74|5695.19|5694.49|20
1727849090000|2024-10-02 06:04:50|5695.06|5694.36|5694.69|5693.99|5695.44|5694.74|5694.69|5693.99|16
1727849100000|2024-10-02 06:05:00|5694.94|5694.24|5694.94|5694.24|5695.56|5694.86|5694.94|5694.24|58
1727849110000|2024-10-02 06:05:10|5694.81|5694.11|5695.06|5694.36|5695.19|5694.49|5694.81|5694.11|18
1727849120000|2024-10-02 06:05:20|5695.19|5694.49|5695.06|5694.36|5695.19|5694.49|5694.94|5694.24|13
1727849130000|2024-10-02 06:05:30|5694.94|5694.24|5694.94|5694.24|5695.06|5694.36|5694.69|5693.99|34
1727849140000|2024-10-02 06:05:40|5695.19|5694.49|5694.19|5693.49|5695.19|5694.49|5694.19|5693.49|62
1727849150000|2024-10-02 06:05:50|5693.94|5693.24|5693.44|5692.74|5693.94|5693.24|5693.44|5692.74|28
1727849160000|2024-10-02 06:06:00|5693.19|5692.49|5692.44|5691.74|5693.19|5692.49|5692.44|5691.74|51
1727849170000|2024-10-02 06:06:10|5692.56|5691.86|5691.44|5690.74|5692.69|5691.99|5690.94|5690.24|154
1727849180000|2024-10-02 06:06:20|5691.31|5690.61|5691.69|5690.99|5691.69|5690.99|5691.19|5690.49|41
1727849190000|2024-10-02 06:06:30|5691.56|5690.86|5691.94|5691.24|5691.94|5691.24|5691.56|5690.86|21
1727849200000|2024-10-02 06:06:40|5692.19|5691.49|5692.94|5692.24|5692.94|5692.24|5692.19|5691.49|52
1727849210000|2024-10-02 06:06:50|5692.81|5692.11|5692.69|5691.99|5692.94|5692.24|5692.69|5691.99|11
1727849220000|2024-10-02 06:07:00|5692.44|5691.74|5692.19|5691.49|5692.69|5691.99|5692.19|5691.49|21
1727849230000|2024-10-02 06:07:10|5692.31|5691.61|5692.19|5691.49|5692.44|5691.74|5691.94|5691.24|28
1727849240000|2024-10-02 06:07:20|5692.44|5691.74|5692.94|5692.24|5692.94|5692.24|5692.44|5691.74|32
1727849250000|2024-10-02 06:07:30|5692.69|5691.99|5691.94|5691.24|5692.94|5692.24|5691.94|5691.24|38
1727849260000|2024-10-02 06:07:40|5692.19|5691.49|5692.06|5691.36|5692.19|5691.49|5691.94|5691.24|11
1727849270000|2024-10-02 06:07:50|5691.94|5691.24|5691.94|5691.24|5692.06|5691.36|5691.94|5691.24|1
1727849280000|2024-10-02 06:08:00|5692.19|5691.49|5692.19|5691.49|5692.19|5691.49|5691.94|5691.24|9
1727849290000|2024-10-02 06:08:10|5692.06|5691.36|5691.69|5690.99|5692.19|5691.49|5691.44|5690.74|38
1727849300000|2024-10-02 06:08:20|5691.81|5691.11|5691.94|5691.24|5691.94|5691.24|5691.69|5690.99|7
1727849310000|2024-10-02 06:08:30|5691.81|5691.11|5691.69|5690.99|5691.94|5691.24|5691.69|5690.99|13
1727849320000|2024-10-02 06:08:40|5691.56|5690.86|5691.94|5691.24|5691.94|5691.24|5691.19|5690.49|55
1727849330000|2024-10-02 06:08:50|5691.69|5690.99|5691.69|5690.99|5691.81|5691.11|5691.44|5690.74|9
1727849340000|2024-10-02 06:09:00|5691.44|5690.74|5691.44|5690.74|5691.69|5690.99|5691.19|5690.49|23
1727849350000|2024-10-02 06:09:10|5691.31|5690.61|5690.94|5690.24|5691.44|5690.74|5690.94|5690.24|21
1727849360000|2024-10-02 06:09:20|5690.69|5689.99|5690.69|5689.99|5690.94|5690.24|5690.69|5689.99|19
1727849370000|2024-10-02 06:09:30|5690.81|5690.11|5690.94|5690.24|5691.06|5690.36|5690.81|5690.11|31
1727849380000|2024-10-02 06:09:40|5691.19|5690.49|5691.69|5690.99|5691.94|5691.24|5690.69|5689.99|52
1727849390000|2024-10-02 06:09:50|5691.81|5691.11|5691.94|5691.24|5692.44|5691.74|5691.81|5691.11|22
1727849400000|2024-10-02 06:10:00|5692.19|5691.49|5691.94|5691.24|5692.19|5691.49|5691.94|5691.24|14
1727849410000|2024-10-02 06:10:10|5691.69|5690.99|5691.44|5690.74|5691.69|5690.99|5691.44|5690.74|10
1727849420000|2024-10-02 06:10:20|5691.56|5690.86|5692.19|5691.49|5692.19|5691.49|5691.44|5690.74|14
1727849430000|2024-10-02 06:10:30|5691.69|5690.99|5691.94|5691.24|5692.19|5691.49|5691.44|5690.74|44
1727849440000|2024-10-02 06:10:40|5691.69|5690.99|5690.69|5689.99|5691.69|5690.99|5690.69|5689.99|68
1727849450000|2024-10-02 06:10:50|5690.44|5689.74|5690.44|5689.74|5690.69|5689.99|5690.19|5689.49|94
1727849460000|2024-10-02 06:11:00|5690.31|5689.61|5690.44|5689.74|5690.44|5689.74|5690.31|5689.61|35
1727849470000|2024-10-02 06:11:10|5690.69|5689.99|5691.19|5690.49|5691.31|5690.61|5690.69|5689.99|41
1727849480000|2024-10-02 06:11:20|5691.31|5690.61|5691.94|5691.24|5692.19|5691.49|5691.31|5690.61|25
1727849490000|2024-10-02 06:11:30|5692.06|5691.36|5691.94|5691.24|5692.19|5691.49|5691.94|5691.24|10
1727849500000|2024-10-02 06:11:40|5692.06|5691.36|5691.94|5691.24|5692.06|5691.36|5691.69|5690.99|26
1727849520000|2024-10-02 06:12:00|5692.06|5691.36|5691.94|5691.24|5692.06|5691.36|5691.94|5691.24|20
1727849530000|2024-10-02 06:12:10|5691.81|5691.11|5692.06|5691.36|5692.06|5691.36|5691.69|5690.99|20
1727849540000|2024-10-02 06:12:20|5692.19|5691.49|5692.69|5691.99|5692.69|5691.99|5691.94|5691.24|30
1727849550000|2024-10-02 06:12:30|5692.94|5692.24|5693.19|5692.49|5693.19|5692.49|5692.94|5692.24|28
1727849560000|2024-10-02 06:12:40|5693.31|5692.61|5693.31|5692.61|5693.44|5692.74|5693.19|5692.49|61
1727849570000|2024-10-02 06:12:50|5693.19|5692.49|5693.44|5692.74|5693.44|5692.74|5693.19|5692.49|4
1727849580000|2024-10-02 06:13:00|5693.69|5692.99|5694.19|5693.49|5694.19|5693.49|5693.69|5692.99|31
1727849590000|2024-10-02 06:13:10|5694.31|5693.61|5694.31|5693.61|5694.31|5693.61|5694.19|5693.49|11
1727849600000|2024-10-02 06:13:20|5694.44|5693.74|5694.44|5693.74|5694.44|5693.74|5694.44|5693.74|9
1727849610000|2024-10-02 06:13:30|5694.19|5693.49|5694.19|5693.49|5694.19|5693.49|5694.06|5693.36|11
1727849620000|2024-10-02 06:13:40|5694.06|5693.36|5694.19|5693.49|5694.19|5693.49|5693.94|5693.24|6
1727849630000|2024-10-02 06:13:50|5694.06|5693.36|5693.94|5693.24|5694.06|5693.36|5693.81|5693.11|13
1727849640000|2024-10-02 06:14:00|5694.44|5693.74|5693.69|5692.99|5694.44|5693.74|5693.69|5692.99|34
1727849650000|2024-10-02 06:14:10|5693.94|5693.24|5693.94|5693.24|5693.94|5693.24|5693.81|5693.11|4
1727849660000|2024-10-02 06:14:20|5694.06|5693.36|5694.19|5693.49|5694.19|5693.49|5694.06|5693.36|7
1727849670000|2024-10-02 06:14:30|5694.06|5693.36|5694.19|5693.49|5694.69|5693.99|5694.06|5693.36|54
1727849680000|2024-10-02 06:14:40|5694.31|5693.61|5694.06|5693.36|5694.31|5693.61|5693.94|5693.24|8
1727849690000|2024-10-02 06:14:50|5693.94|5693.24|5694.44|5693.74|5694.69|5693.99|5693.94|5693.24|54
1727849700000|2024-10-02 06:15:00|5694.31|5693.61|5694.31|5693.61|5694.31|5693.61|5693.94|5693.24|15
1727849710000|2024-10-02 06:15:10|5694.44|5693.74|5694.44|5693.74|5694.44|5693.74|5694.31|5693.61|1
1727849720000|2024-10-02 06:15:20|5694.19|5693.49|5693.94|5693.24|5694.31|5693.61|5693.94|5693.24|4
1727849730000|2024-10-02 06:15:30|5693.69|5692.99|5693.56|5692.86|5693.69|5692.99|5693.44|5692.74|23
1727849740000|2024-10-02 06:15:40|5693.69|5692.99|5693.56|5692.86|5693.69|5692.99|5693.56|5692.86|0
1727849750000|2024-10-02 06:15:50|5693.44|5692.74|5692.94|5692.24|5693.69|5692.99|5692.94|5692.24|17
1727849760000|2024-10-02 06:16:00|5692.69|5691.99|5692.31|5691.61|5692.69|5691.99|5692.19|5691.49|43
1727849770000|2024-10-02 06:16:10|5692.44|5691.74|5692.44|5691.74|5692.44|5691.74|5692.19|5691.49|9
1727849780000|2024-10-02 06:16:20|5692.19|5691.49|5691.94|5691.24|5692.19|5691.49|5691.94|5691.24|42
1727849790000|2024-10-02 06:16:30|||||||||4
1727849800000|2024-10-02 06:16:40|5692.31|5691.61|5692.19|5691.49|5692.44|5691.74|5692.19|5691.49|19
1727849810000|2024-10-02 06:16:50|5691.94|5691.24|5692.31|5691.61|5692.44|5691.74|5691.94|5691.24|10
1727849820000|2024-10-02 06:17:00|5692.44|5691.74|5692.69|5691.99|5692.69|5691.99|5692.44|5691.74|8
1727849830000|2024-10-02 06:17:10|5692.56|5691.86|5692.69|5691.99|5692.94|5692.24|5692.44|5691.74|30
1727849840000|2024-10-02 06:17:20|5692.94|5692.24|5692.94|5692.24|5692.94|5692.24|5692.94|5692.24|5
1727849850000|2024-10-02 06:17:30|5692.81|5692.11|5693.94|5693.24|5693.94|5693.24|5692.81|5692.11|30
1727849860000|2024-10-02 06:17:40|5693.44|5692.74|5693.69|5692.99|5693.69|5692.99|5693.44|5692.74|36
1727849870000|2024-10-02 06:17:50|5693.56|5692.86|5693.69|5692.99|5693.69|5692.99|5693.44|5692.74|4
1727849880000|2024-10-02 06:18:00|5693.44|5692.74|5693.19|5692.49|5693.44|5692.74|5693.19|5692.49|11
1727849890000|2024-10-02 06:18:10|5693.31|5692.61|5693.19|5692.49|5693.31|5692.61|5693.19|5692.49|4
1727849900000|2024-10-02 06:18:20|5692.94|5692.24|5692.94|5692.24|5692.94|5692.24|5692.69|5691.99|17
1727849910000|2024-10-02 06:18:30|5692.81|5692.11|5692.94|5692.24|5692.94|5692.24|5692.69|5691.99|10
1727849920000|2024-10-02 06:18:40|5692.81|5692.11|5692.94|5692.24|5692.94|5692.24|5692.69|5691.99|5
1727849930000|2024-10-02 06:18:50|5693.19|5692.49|5693.44|5692.74|5693.44|5692.74|5692.94|5692.24|13
1727849940000|2024-10-02 06:19:00|5693.19|5692.49|5693.44|5692.74|5693.44|5692.74|5693.19|5692.49|2
1727849950000|2024-10-02 06:19:10|5693.31|5692.61|5693.69|5692.99|5693.69|5692.99|5693.31|5692.61|10
1727849960000|2024-10-02 06:19:20|5693.44|5692.74|5693.44|5692.74|5693.44|5692.74|5693.44|5692.74|7
1727849970000|2024-10-02 06:19:30|5693.06|5692.36|5692.69|5691.99|5693.06|5692.36|5692.69|5691.99|24
1727849980000|2024-10-02 06:19:40|5692.44|5691.74|5692.44|5691.74|5692.56|5691.86|5692.44|5691.74|8
1727849990000|2024-10-02 06:19:50|5692.56|5691.86|5692.44|5691.74|5692.69|5691.99|5692.44|5691.74|3
1727850000000|2024-10-02 06:20:00|5692.19|5691.49|5691.94|5691.24|5692.44|5691.74|5691.94|5691.24|35
1727850010000|2024-10-02 06:20:10|5692.06|5691.36|5691.44|5690.74|5692.06|5691.36|5691.19|5690.49|60
1727850020000|2024-10-02 06:20:20|5691.31|5690.61|5691.31|5690.61|5691.44|5690.74|5691.19|5690.49|37
1727850030000|2024-10-02 06:20:30|5691.44|5690.74|5691.44|5690.74|5691.44|5690.74|5691.44|5690.74|1
1727850040000|2024-10-02 06:20:40|||||||||2
1727850060000|2024-10-02 06:21:00|5691.31|5690.61|5691.19|5690.49|5691.44|5690.74|5691.19|5690.49|17
1727850070000|2024-10-02 06:21:10|5690.94|5690.24|5690.94|5690.24|5691.19|5690.49|5690.94|5690.24|12
1727850080000|2024-10-02 06:21:20|5691.19|5690.49|5691.44|5690.74|5691.44|5690.74|5691.19|5690.49|21
1727850090000|2024-10-02 06:21:30|||||||||11
1727850100000|2024-10-02 06:21:40|5691.69|5690.99|5691.81|5691.11|5691.94|5691.24|5691.69|5690.99|35
1727850110000|2024-10-02 06:21:50|5691.69|5690.99|5691.44|5690.74|5691.69|5690.99|5691.31|5690.61|10
1727850120000|2024-10-02 06:22:00|5691.31|5690.61|5691.19|5690.49|5691.44|5690.74|5691.19|5690.49|18
1727850130000|2024-10-02 06:22:10|5691.31|5690.61|5691.94|5691.24|5691.94|5691.24|5691.06|5690.36|24
1727850140000|2024-10-02 06:22:20|5691.69|5690.99|5691.94|5691.24|5691.94|5691.24|5691.69|5690.99|23
1727850150000|2024-10-02 06:22:30|5692.19|5691.49|5691.94|5691.24|5692.19|5691.49|5691.94|5691.24|28
1727850160000|2024-10-02 06:22:40|5691.81|5691.11|5691.69|5690.99|5691.94|5691.24|5691.69|5690.99|12
1727850170000|2024-10-02 06:22:50|5691.81|5691.11|5691.69|5690.99|5691.94|5691.24|5691.69|5690.99|13
1727850180000|2024-10-02 06:23:00|5691.44|5690.74|5691.31|5690.61|5691.44|5690.74|5691.19|5690.49|30
1727850190000|2024-10-02 06:23:10|5691.44|5690.74|5691.44|5690.74|5691.44|5690.74|5691.19|5690.49|21
1727850200000|2024-10-02 06:23:20|5691.31|5690.61|5691.44|5690.74|5691.44|5690.74|5691.06|5690.36|29
1727850210000|2024-10-02 06:23:30|5691.31|5690.61|5691.44|5690.74|5691.44|5690.74|5691.19|5690.49|13
1727850220000|2024-10-02 06:23:40|5691.94|5691.24|5691.94|5691.24|5691.94|5691.24|5691.69|5690.99|20
1727850230000|2024-10-02 06:23:50|5691.69|5690.99|5691.94|5691.24|5691.94|5691.24|5691.69|5690.99|4
1727850240000|2024-10-02 06:24:00|5691.69|5690.99|5691.94|5691.24|5692.19|5691.49|5691.69|5690.99|60
1727850250000|2024-10-02 06:24:10|5691.81|5691.11|5691.69|5690.99|5691.94|5691.24|5691.69|5690.99|4
1727850260000|2024-10-02 06:24:20|5691.94|5691.24|5691.69|5690.99|5691.94|5691.24|5691.69|5690.99|18
1727850270000|2024-10-02 06:24:30|5691.44|5690.74|5690.94|5690.24|5691.44|5690.74|5690.94|5690.24|24
1727850280000|2024-10-02 06:24:40|5691.06|5690.36|5690.44|5689.74|5691.06|5690.36|5690.44|5689.74|32
1727850300000|2024-10-02 06:25:00|5690.69|5689.99|5691.44|5690.74|5691.44|5690.74|5690.69|5689.99|75
1727850310000|2024-10-02 06:25:10|5691.56|5690.86|5691.69|5690.99|5691.69|5690.99|5691.56|5690.86|10
1727850320000|2024-10-02 06:25:20|5692.06|5691.36|5691.94|5691.24|5692.19|5691.49|5691.94|5691.24|31
1727850330000|2024-10-02 06:25:30|5692.19|5691.49|5691.94|5691.24|5692.19|5691.49|5691.94|5691.24|11
1727850340000|2024-10-02 06:25:40|5691.81|5691.11|5691.44|5690.74|5691.81|5691.11|5691.44|5690.74|31
1727850350000|2024-10-02 06:25:50|5691.31|5690.61|5691.44|5690.74|5691.44|5690.74|5691.31|5690.61|11
1727850360000|2024-10-02 06:26:00|5691.31|5690.61|5690.94|5690.24|5691.69|5690.99|5690.94|5690.24|24
1727850370000|2024-10-02 06:26:10|5691.06|5690.36|5691.44|5690.74|5691.69|5690.99|5691.06|5690.36|20
1727850380000|2024-10-02 06:26:20|5691.69|5690.99|5691.44|5690.74|5691.69|5690.99|5691.44|5690.74|20
1727850390000|2024-10-02 06:26:30|5691.56|5690.86|5691.94|5691.24|5691.94|5691.24|5691.44|5690.74|13
1727850400000|2024-10-02 06:26:40|5692.06|5691.36|5691.94|5691.24|5692.06|5691.36|5691.94|5691.24|7
1727850410000|2024-10-02 06:26:50|5692.19|5691.49|5691.94|5691.24|5692.19|5691.49|5691.94|5691.24|30
1727850420000|2024-10-02 06:27:00|5691.44|5690.74|5691.44|5690.74|5691.44|5690.74|5691.44|5690.74|16
1727850430000|2024-10-02 06:27:10|||||||||8
1727850440000|2024-10-02 06:27:20|5691.56|5690.86|5691.44|5690.74|5691.56|5690.86|5691.44|5690.74|26
1727850450000|2024-10-02 06:27:30|5691.69|5690.99|5691.44|5690.74|5691.69|5690.99|5691.44|5690.74|15
1727850460000|2024-10-02 06:27:40|5691.69|5690.99|5691.94|5691.24|5692.06|5691.36|5691.69|5690.99|23
1727850470000|2024-10-02 06:27:50|5692.06|5691.36|5692.19|5691.49|5692.19|5691.49|5691.94|5691.24|6
1727850480000|2024-10-02 06:28:00|5692.06|5691.36|5692.19|5691.49|5692.44|5691.74|5692.06|5691.36|18
1727850490000|2024-10-02 06:28:10|5692.31|5691.61|5692.69|5691.99|5692.69|5691.99|5692.31|5691.61|11
1727850500000|2024-10-02 06:28:20|5692.94|5692.24|5692.69|5691.99|5692.94|5692.24|5692.69|5691.99|67
1727850510000|2024-10-02 06:28:30|5692.94|5692.24|5693.44|5692.74|5693.69|5692.99|5692.94|5692.24|52
1727850520000|2024-10-02 06:28:40|5693.56|5692.86|5693.69|5692.99|5693.69|5692.99|5693.44|5692.74|27
1727850530000|2024-10-02 06:28:50|5693.94|5693.24|5693.94|5693.24|5693.94|5693.24|5693.94|5693.24|29
1727850540000|2024-10-02 06:29:00|5693.81|5693.11|5693.69|5692.99|5693.94|5693.24|5693.69|5692.99|32
1727850550000|2024-10-02 06:29:10|5693.81|5693.11|5694.69|5693.99|5694.69|5693.99|5693.69|5692.99|52
1727850560000|2024-10-02 06:29:20|5694.44|5693.74|5694.44|5693.74|5694.44|5693.74|5694.44|5693.74|13
1727850570000|2024-10-02 06:29:30|5694.56|5693.86|5694.69|5693.99|5694.69|5693.99|5694.44|5693.74|11
1727850580000|2024-10-02 06:29:40|5694.56|5693.86|5694.19|5693.49|5694.69|5693.99|5694.19|5693.49|10
1727850590000|2024-10-02 06:29:50|5694.06|5693.36|5694.19|5693.49|5694.31|5693.61|5693.94|5693.24|16
1727850600000|2024-10-02 06:30:00|5694.31|5693.61|5693.56|5692.86|5694.44|5693.74|5693.44|5692.74|54
1727850610000|2024-10-02 06:30:10|5693.69|5692.99|5693.19|5692.49|5693.69|5692.99|5693.19|5692.49|29
1727850620000|2024-10-02 06:30:20|5693.06|5692.36|5693.19|5692.49|5693.19|5692.49|5692.94|5692.24|3
1727850630000|2024-10-02 06:30:30|5692.69|5691.99|5692.69|5691.99|5692.69|5691.99|5692.44|5691.74|15
1727850640000|2024-10-02 06:30:40|5692.56|5691.86|5692.69|5691.99|5692.69|5691.99|5692.56|5691.86|10
1727850650000|2024-10-02 06:30:50|5692.44|5691.74|5692.69|5691.99|5692.69|5691.99|5692.19|5691.49|21
1727850660000|2024-10-02 06:31:00|5692.94|5692.24|5692.69|5691.99|5692.94|5692.24|5692.69|5691.99|17
1727850670000|2024-10-02 06:31:10|5692.94|5692.24|5693.19|5692.49|5693.44|5692.74|5692.81|5692.11|20
1727850680000|2024-10-02 06:31:20|5693.06|5692.36|5692.94|5692.24|5693.19|5692.49|5692.81|5692.11|13
1727850690000|2024-10-02 06:31:30|5692.81|5692.11|5692.69|5691.99|5692.94|5692.24|5692.56|5691.86|5
1727850700000|2024-10-02 06:31:40|5692.44|5691.74|5692.44|5691.74|5692.44|5691.74|5691.94|5691.24|51
1727850710000|2024-10-02 06:31:50|5692.69|5691.99|5692.69|5691.99|5692.94|5692.24|5692.56|5691.86|11
1727850720000|2024-10-02 06:32:00|5692.44|5691.74|5692.44|5691.74|5692.44|5691.74|5692.19|5691.49|19
1727850730000|2024-10-02 06:32:10|5692.31|5691.61|5692.44|5691.74|5692.69|5691.99|5692.31|5691.61|17
1727850740000|2024-10-02 06:32:20|5692.94|5692.24|5693.19|5692.49|5693.19|5692.49|5692.94|5692.24|64
1727850750000|2024-10-02 06:32:30|5692.94|5692.24|5692.69|5691.99|5692.94|5692.24|5692.44|5691.74|26
1727850760000|2024-10-02 06:32:40|5692.56|5691.86|5692.44|5691.74|5692.69|5691.99|5692.44|5691.74|11
1727850770000|2024-10-02 06:32:50|5692.56|5691.86|5692.69|5691.99|5692.69|5691.99|5692.44|5691.74|4
1727850780000|2024-10-02 06:33:00|5692.19|5691.49|5692.19|5691.49|5692.19|5691.49|5692.19|5691.49|39
1727850790000|2024-10-02 06:33:10|5692.31|5691.61|5692.19|5691.49|5692.31|5691.61|5692.06|5691.36|7
1727850800000|2024-10-02 06:33:20|5691.94|5691.24|5691.44|5690.74|5691.94|5691.24|5691.44|5690.74|25
1727850810000|2024-10-02 06:33:30|5691.56|5690.86|5691.44|5690.74|5691.56|5690.86|5691.19|5690.49|8
1727850820000|2024-10-02 06:33:40|5691.69|5690.99|5691.94|5691.24|5691.94|5691.24|5691.69|5690.99|17
1727850830000|2024-10-02 06:33:50|5692.19|5691.49|5692.44|5691.74|5692.44|5691.74|5691.94|5691.24|28
1727850840000|2024-10-02 06:34:00|5692.31|5691.61|5692.44|5691.74|5692.44|5691.74|5692.31|5691.61|5
1727850850000|2024-10-02 06:34:10|5692.19|5691.49|5692.44|5691.74|5692.44|5691.74|5691.94|5691.24|15
1727850860000|2024-10-02 06:34:20|5692.69|5691.99|5692.94|5692.24|5692.94|5692.24|5692.69|5691.99|17
1727850870000|2024-10-02 06:34:30|5693.19|5692.49|5693.81|5693.11|5693.94|5693.24|5693.19|5692.49|69
1727850880000|2024-10-02 06:34:40|5693.94|5693.24|5694.19|5693.49|5694.44|5693.74|5693.69|5692.99|28
1727850890000|2024-10-02 06:34:50|5693.94|5693.24|5693.94|5693.24|5694.19|5693.49|5693.69|5692.99|15
1727850900000|2024-10-02 06:35:00|5694.19|5693.49|5694.19|5693.49|5694.19|5693.49|5693.94|5693.24|18
1727850910000|2024-10-02 06:35:10|5694.31|5693.61|5694.44|5693.74|5694.44|5693.74|5694.31|5693.61|7
1727850920000|2024-10-02 06:35:20|5694.69|5693.99|5694.69|5693.99|5694.69|5693.99|5694.44|5693.74|34
1727850930000|2024-10-02 06:35:30|5694.81|5694.11|5694.94|5694.24|5695.06|5694.36|5694.81|5694.11|37
1727850940000|2024-10-02 06:35:40|5695.44|5694.74|5695.44|5694.74|5695.44|5694.74|5695.19|5694.49|23
1727850950000|2024-10-02 06:35:50|5695.69|5694.99|5695.44|5694.74|5695.69|5694.99|5695.19|5694.49|46
1727850960000|2024-10-02 06:36:00|5695.19|5694.49|5695.44|5694.74|5695.44|5694.74|5695.19|5694.49|67
1727850970000|2024-10-02 06:36:10|5695.31|5694.61|5695.44|5694.74|5695.44|5694.74|5695.19|5694.49|18
1727850980000|2024-10-02 06:36:20|5695.56|5694.86|5695.69|5694.99|5696.19|5695.49|5695.56|5694.86|39
1727850990000|2024-10-02 06:36:30|5695.94|5695.24|5695.94|5695.24|5695.94|5695.24|5695.69|5694.99|23
1727851000000|2024-10-02 06:36:40|5695.69|5694.99|5695.94|5695.24|5695.94|5695.24|5695.69|5694.99|57
1727851010000|2024-10-02 06:36:50|5696.06|5695.36|5696.19|5695.49|5696.44|5695.74|5696.06|5695.36|13
1727851020000|2024-10-02 06:37:00|5695.94|5695.24|5697.19|5696.49|5697.44|5696.74|5695.94|5695.24|114
1727851030000|2024-10-02 06:37:10|5697.44|5696.74|5697.19|5696.49|5697.44|5696.74|5697.19|5696.49|27
1727851040000|2024-10-02 06:37:20|5696.94|5696.24|5696.94|5696.24|5697.06|5696.36|5696.69|5695.99|34
1727851050000|2024-10-02 06:37:30|5697.19|5696.49|5697.19|5696.49|5697.19|5696.49|5697.19|5696.49|60
1727851060000|2024-10-02 06:37:40|5697.44|5696.74|5697.44|5696.74|5697.44|5696.74|5697.44|5696.74|13
1727851070000|2024-10-02 06:37:50|5697.19|5696.49|5698.19|5697.49|5698.19|5697.49|5697.19|5696.49|79
1727851080000|2024-10-02 06:38:00|5698.06|5697.36|5698.19|5697.49|5698.19|5697.49|5697.94|5697.24|86
1727851090000|2024-10-02 06:38:10|5698.06|5697.36|5697.94|5697.24|5698.19|5697.49|5697.94|5697.24|12
1727851100000|2024-10-02 06:38:20|5697.69|5696.99|5698.19|5697.49|5698.19|5697.49|5697.69|5696.99|66
1727851110000|2024-10-02 06:38:30|5698.31|5697.61|5698.44|5697.74|5698.44|5697.74|5698.19|5697.49|33
1727851120000|2024-10-02 06:38:40|5698.19|5697.49|5698.19|5697.49|5698.19|5697.49|5698.19|5697.49|15
1727851130000|2024-10-02 06:38:50|5698.44|5697.74|5698.31|5697.61|5698.44|5697.74|5698.19|5697.49|13
1727851140000|2024-10-02 06:39:00|5698.19|5697.49|5698.19|5697.49|5698.44|5697.74|5697.94|5697.24|57
1727851150000|2024-10-02 06:39:10|5698.31|5697.61|5698.19|5697.49|5698.31|5697.61|5698.19|5697.49|11
1727851160000|2024-10-02 06:39:20|5698.44|5697.74|5698.44|5697.74|5698.69|5697.99|5698.44|5697.74|55
1727851170000|2024-10-02 06:39:30|5699.19|5698.49|5698.94|5698.24|5699.19|5698.49|5698.94|5698.24|139
1727851180000|2024-10-02 06:39:40|5699.06|5698.36|5698.44|5697.74|5699.06|5698.36|5698.44|5697.74|28
1727851190000|2024-10-02 06:39:50|5698.19|5697.49|5698.44|5697.74|5698.44|5697.74|5698.19|5697.49|73
1727851200000|2024-10-02 06:40:00|5698.06|5697.36|5697.94|5697.24|5698.19|5697.49|5697.94|5697.24|27
1727851210000|2024-10-02 06:40:10|5697.69|5696.99|5697.94|5697.24|5697.94|5697.24|5697.69|5696.99|49
1727851220000|2024-10-02 06:40:20|5697.69|5696.99|5697.44|5696.74|5697.94|5697.24|5697.31|5696.61|24
1727851230000|2024-10-02 06:40:30|5697.31|5696.61|5697.69|5696.99|5697.69|5696.99|5697.31|5696.61|12
1727851240000|2024-10-02 06:40:40|5697.81|5697.11|5698.19|5697.49|5698.19|5697.49|5697.81|5697.11|10
1727851250000|2024-10-02 06:40:50|5698.06|5697.36|5698.19|5697.49|5698.44|5697.74|5698.06|5697.36|18
1727851260000|2024-10-02 06:41:00|5698.44|5697.74|5698.44|5697.74|5698.56|5697.86|5698.44|5697.74|10
1727851270000|2024-10-02 06:41:10|5698.56|5697.86|5698.31|5697.61|5698.56|5697.86|5698.19|5697.49|16
1727851280000|2024-10-02 06:41:20|5698.44|5697.74|5698.69|5697.99|5698.69|5697.99|5698.44|5697.74|11
1727851290000|2024-10-02 06:41:30|5698.81|5698.11|5698.69|5697.99|5698.81|5698.11|5698.44|5697.74|18
1727851300000|2024-10-02 06:41:40|5698.56|5697.86|5698.31|5697.61|5698.69|5697.99|5698.19|5697.49|9
1727851310000|2024-10-02 06:41:50|5698.19|5697.49|5697.94|5697.24|5698.31|5697.61|5697.94|5697.24|30
1727851320000|2024-10-02 06:42:00|5697.69|5696.99|5697.94|5697.24|5697.94|5697.24|5697.69|5696.99|9
1727851330000|2024-10-02 06:42:10|5698.19|5697.49|5698.44|5697.74|5698.44|5697.74|5698.19|5697.49|10
1727851340000|2024-10-02 06:42:20|5698.31|5697.61|5698.19|5697.49|5698.44|5697.74|5698.19|5697.49|57
1727851350000|2024-10-02 06:42:30|5697.94|5697.24|5698.19|5697.49|5698.44|5697.74|5697.94|5697.24|28
1727851360000|2024-10-02 06:42:40|5697.94|5697.24|5697.94|5697.24|5697.94|5697.24|5697.69|5696.99|5
1727851370000|2024-10-02 06:42:50|5698.44|5697.74|5698.19|5697.49|5698.44|5697.74|5698.19|5697.49|32
1727851380000|2024-10-02 06:43:00|5698.44|5697.74|5697.69|5696.99|5698.44|5697.74|5697.69|5696.99|41
1727851390000|2024-10-02 06:43:10|5697.44|5696.74|5697.44|5696.74|5697.44|5696.74|5697.31|5696.61|12
1727851400000|2024-10-02 06:43:20|5697.69|5696.99|5697.44|5696.74|5697.69|5696.99|5697.44|5696.74|51
1727851420000|2024-10-02 06:43:40|5697.31|5696.61|5697.69|5696.99|5697.69|5696.99|5697.31|5696.61|31
1727851430000|2024-10-02 06:43:50|5697.56|5696.86|5697.44|5696.74|5697.56|5696.86|5697.44|5696.74|2
1727851440000|2024-10-02 06:44:00|5697.31|5696.61|5697.31|5696.61|5697.44|5696.74|5697.19|5696.49|27
1727851450000|2024-10-02 06:44:10|5697.44|5696.74|5697.19|5696.49|5697.44|5696.74|5697.19|5696.49|11
1727851460000|2024-10-02 06:44:20|5697.31|5696.61|5697.19|5696.49|5697.31|5696.61|5697.19|5696.49|2
1727851470000|2024-10-02 06:44:30|5697.44|5696.74|5697.19|5696.49|5697.44|5696.74|5697.19|5696.49|48
1727851480000|2024-10-02 06:44:40|5697.44|5696.74|5697.44|5696.74|5697.44|5696.74|5697.44|5696.74|16
1727851490000|2024-10-02 06:44:50|5697.19|5696.49|5697.19|5696.49|5697.19|5696.49|5697.19|5696.49|15
1727851500000|2024-10-02 06:45:00|5697.44|5696.74|5697.19|5696.49|5697.44|5696.74|5697.19|5696.49|69
1727851510000|2024-10-02 06:45:10|5697.44|5696.74|5696.94|5696.24|5697.44|5696.74|5696.94|5696.24|16
1727851520000|2024-10-02 06:45:20|5696.69|5695.99|5696.81|5696.11|5696.81|5696.11|5696.69|5695.99|19
1727851530000|2024-10-02 06:45:30|5696.69|5695.99|5696.44|5695.74|5696.69|5695.99|5696.44|5695.74|37
1727851540000|2024-10-02 06:45:40|5696.69|5695.99|5696.44|5695.74|5696.69|5695.99|5696.44|5695.74|43
1727851550000|2024-10-02 06:45:50|5696.06|5695.36|5695.94|5695.24|5696.19|5695.49|5695.94|5695.24|26
1727851560000|2024-10-02 06:46:00|5695.69|5694.99|5695.19|5694.49|5695.69|5694.99|5695.19|5694.49|54
1727851570000|2024-10-02 06:46:10|5694.56|5693.86|5694.44|5693.74|5694.69|5693.99|5694.44|5693.74|58
1727851580000|2024-10-02 06:46:20|5694.69|5693.99|5694.19|5693.49|5694.69|5693.99|5693.94|5693.24|74
1727851590000|2024-10-02 06:46:30|5694.44|5693.74|5694.19|5693.49|5694.44|5693.74|5694.19|5693.49|46
1727851600000|2024-10-02 06:46:40|5693.69|5692.99|5693.69|5692.99|5693.69|5692.99|5693.69|5692.99|29
1727851610000|2024-10-02 06:46:50|5693.56|5692.86|5692.94|5692.24|5693.56|5692.86|5692.94|5692.24|35
1727851620000|2024-10-02 06:47:00|5692.69|5691.99|5691.69|5690.99|5692.69|5691.99|5691.69|5690.99|50
1727851630000|2024-10-02 06:47:10|5691.81|5691.11|5691.19|5690.49|5691.81|5691.11|5691.06|5690.36|88
1727851640000|2024-10-02 06:47:20|5691.81|5691.11|5692.31|5691.61|5692.69|5691.99|5691.81|5691.11|158
1727851650000|2024-10-02 06:47:30|5692.19|5691.49|5692.19|5691.49|5692.44|5691.74|5692.19|5691.49|30
1727851660000|2024-10-02 06:47:40|5692.06|5691.36|5692.44|5691.74|5692.44|5691.74|5691.94|5691.24|17
1727851670000|2024-10-02 06:47:50|5692.19|5691.49|5692.19|5691.49|5692.44|5691.74|5692.19|5691.49|13
1727851680000|2024-10-02 06:48:00|5692.44|5691.74|5692.94|5692.24|5693.19|5692.49|5692.44|5691.74|90
1727851690000|2024-10-02 06:48:10|5693.19|5692.49|5692.69|5691.99|5693.19|5692.49|5692.69|5691.99|42
1727851700000|2024-10-02 06:48:20|5692.56|5691.86|5692.69|5691.99|5692.69|5691.99|5692.44|5691.74|23
1727851710000|2024-10-02 06:48:30|5692.44|5691.74|5691.94|5691.24|5692.44|5691.74|5691.94|5691.24|21
1727851720000|2024-10-02 06:48:40|5692.31|5691.61|5692.19|5691.49|5692.44|5691.74|5691.94|5691.24|58
1727851730000|2024-10-02 06:48:50|5692.31|5691.61|5692.44|5691.74|5692.44|5691.74|5692.19|5691.49|16
1727851740000|2024-10-02 06:49:00|5692.31|5691.61|5691.94|5691.24|5692.44|5691.74|5691.94|5691.24|13
1727851750000|2024-10-02 06:49:10|5692.19|5691.49|5692.19|5691.49|5692.69|5691.99|5692.19|5691.49|22
1727851760000|2024-10-02 06:49:20|5692.06|5691.36|5692.19|5691.49|5692.44|5691.74|5692.06|5691.36|19
1727851770000|2024-10-02 06:49:30|5691.94|5691.24|5691.94|5691.24|5692.19|5691.49|5691.94|5691.24|29
1727851780000|2024-10-02 06:49:40|5692.06|5691.36|5691.94|5691.24|5692.19|5691.49|5691.94|5691.24|10
1727851790000|2024-10-02 06:49:50|5691.44|5690.74|5691.44|5690.74|5691.44|5690.74|5691.31|5690.61|47
1727851800000|2024-10-02 06:50:00|5691.56|5690.86|5692.44|5691.74|5692.44|5691.74|5691.56|5690.86|53
1727851810000|2024-10-02 06:50:10|5692.69|5691.99|5693.19|5692.49|5693.31|5692.61|5692.69|5691.99|48
1727851820000|2024-10-02 06:50:20|5693.44|5692.74|5693.94|5693.24|5693.94|5693.24|5693.44|5692.74|47
1727851830000|2024-10-02 06:50:30|5693.69|5692.99|5694.44|5693.74|5694.44|5693.74|5693.69|5692.99|38
1727851840000|2024-10-02 06:50:40|5694.19|5693.49|5694.19|5693.49|5694.19|5693.49|5694.06|5693.36|20
1727851850000|2024-10-02 06:50:50|5694.44|5693.74|5694.44|5693.74|5694.69|5693.99|5694.19|5693.49|79
1727851860000|2024-10-02 06:51:00|5694.31|5693.61|5694.19|5693.49|5694.69|5693.99|5693.94|5693.24|67
1727851870000|2024-10-02 06:51:10|||||||||13
1727851880000|2024-10-02 06:51:20|5693.44|5692.74|5693.69|5692.99|5693.69|5692.99|5693.44|5692.74|25
1727851890000|2024-10-02 06:51:30|5693.44|5692.74|5693.69|5692.99|5693.69|5692.99|5693.44|5692.74|15
1727851900000|2024-10-02 06:51:40|5693.81|5693.11|5693.94|5693.24|5693.94|5693.24|5693.81|5693.11|7
1727851910000|2024-10-02 06:51:50|5694.19|5693.49|5694.19|5693.49|5694.19|5693.49|5694.19|5693.49|18
1727851920000|2024-10-02 06:52:00|5694.44|5693.74|5693.94|5693.24|5694.44|5693.74|5693.94|5693.24|17
1727851930000|2024-10-02 06:52:10|5694.19|5693.49|5694.44|5693.74|5694.44|5693.74|5694.19|5693.49|19
1727851940000|2024-10-02 06:52:20|5694.69|5693.99|5694.69|5693.99|5694.69|5693.99|5694.69|5693.99|71
1727851950000|2024-10-02 06:52:30|5695.06|5694.36|5695.19|5694.49|5695.31|5694.61|5694.69|5693.99|64
1727851960000|2024-10-02 06:52:40|5694.94|5694.24|5694.94|5694.24|5694.94|5694.24|5694.94|5694.24|6
1727851970000|2024-10-02 06:52:50|5694.69|5693.99|5694.69|5693.99|5694.81|5694.11|5694.69|5693.99|7
1727851980000|2024-10-02 06:53:00|5694.94|5694.24|5694.81|5694.11|5695.19|5694.49|5694.69|5693.99|27
1727851990000|2024-10-02 06:53:10|5694.69|5693.99|5694.44|5693.74|5694.69|5693.99|5694.31|5693.61|65
1727852000000|2024-10-02 06:53:20|5694.31|5693.61|5695.44|5694.74|5695.44|5694.74|5694.31|5693.61|19
1727852010000|2024-10-02 06:53:30|5695.19|5694.49|5695.19|5694.49|5695.44|5694.74|5694.94|5694.24|26
1727852020000|2024-10-02 06:53:40|5695.06|5694.36|5695.19|5694.49|5695.19|5694.49|5695.06|5694.36|4
1727852030000|2024-10-02 06:53:50|5695.44|5694.74|5695.44|5694.74|5695.44|5694.74|5695.44|5694.74|5
1727852040000|2024-10-02 06:54:00|5695.19|5694.49|5695.69|5694.99|5695.69|5694.99|5695.19|5694.49|20
1727852050000|2024-10-02 06:54:10|5695.56|5694.86|5695.44|5694.74|5695.94|5695.24|5695.31|5694.61|11
1727852060000|2024-10-02 06:54:20|5695.19|5694.49|5695.44|5694.74|5695.44|5694.74|5695.19|5694.49|11
1727852070000|2024-10-02 06:54:30|5695.19|5694.49|5695.69|5694.99|5695.69|5694.99|5695.19|5694.49|12
1727852080000|2024-10-02 06:54:40|5694.94|5694.24|5695.06|5694.36|5695.19|5694.49|5694.94|5694.24|21
1727852090000|2024-10-02 06:54:50|5695.19|5694.49|5696.19|5695.49|5696.19|5695.49|5694.94|5694.24|70
1727852100000|2024-10-02 06:55:00|5695.94|5695.24|5695.81|5695.11|5695.94|5695.24|5695.69|5694.99|17
1727852110000|2024-10-02 06:55:10|5695.94|5695.24|5695.94|5695.24|5695.94|5695.24|5695.69|5694.99|33
1727852120000|2024-10-02 06:55:20|5696.19|5695.49|5695.69|5694.99|5696.19|5695.49|5695.69|5694.99|22
1727852130000|2024-10-02 06:55:30|5695.56|5694.86|5695.44|5694.74|5695.56|5694.86|5695.44|5694.74|12
1727852140000|2024-10-02 06:55:40|5695.69|5694.99|5695.81|5695.11|5695.94|5695.24|5695.69|5694.99|21
1727852150000|2024-10-02 06:55:50|5695.94|5695.24|5695.94|5695.24|5695.94|5695.24|5695.44|5694.74|36
1727852160000|2024-10-02 06:56:00|5696.19|5695.49|5696.69|5695.99|5696.69|5695.99|5695.94|5695.24|38
1727852170000|2024-10-02 06:56:10|5696.56|5695.86|5696.94|5696.24|5697.06|5696.36|5696.56|5695.86|41
1727852180000|2024-10-02 06:56:20|5696.81|5696.11|5696.94|5696.24|5696.94|5696.24|5696.81|5696.11|11
1727852190000|2024-10-02 06:56:30|5697.19|5696.49|5697.06|5696.36|5697.44|5696.74|5696.94|5696.24|39
1727852200000|2024-10-02 06:56:40|5697.19|5696.49|5696.81|5696.11|5697.19|5696.49|5696.69|5695.99|10
1727852210000|2024-10-02 06:56:50|5696.94|5696.24|5696.69|5695.99|5696.94|5696.24|5696.69|5695.99|8
1727852220000|2024-10-02 06:57:00|5696.94|5696.24|5697.44|5696.74|5697.44|5696.74|5696.94|5696.24|29
1727852230000|2024-10-02 06:57:10|5697.19|5696.49|5697.19|5696.49|5697.44|5696.74|5697.06|5696.36|23
1727852240000|2024-10-02 06:57:20|5697.06|5696.36|5697.19|5696.49|5697.31|5696.61|5697.06|5696.36|34
1727852250000|2024-10-02 06:57:30|5697.31|5696.61|5697.19|5696.49|5697.31|5696.61|5697.19|5696.49|12
1727852260000|2024-10-02 06:57:40|5696.69|5695.99|5696.44|5695.74|5696.94|5696.24|5696.44|5695.74|22
1727852270000|2024-10-02 06:57:50|5696.56|5695.86|5696.69|5695.99|5696.69|5695.99|5696.44|5695.74|0
1727852280000|2024-10-02 06:58:00|5696.56|5695.86|5696.19|5695.49|5696.56|5695.86|5696.19|5695.49|16
1727852290000|2024-10-02 06:58:10|5696.06|5695.36|5696.31|5695.61|5696.44|5695.74|5696.06|5695.36|27
1727852300000|2024-10-02 06:58:20|5696.19|5695.49|5696.44|5695.74|5696.69|5695.99|5696.19|5695.49|60
1727852310000|2024-10-02 06:58:30|5696.31|5695.61|5696.19|5695.49|5696.31|5695.61|5696.19|5695.49|5
1727852320000|2024-10-02 06:58:40|5697.19|5696.49|5697.44|5696.74|5697.44|5696.74|5697.19|5696.49|105
1727852330000|2024-10-02 06:58:50|5697.19|5696.49|5697.19|5696.49|5697.19|5696.49|5697.19|5696.49|6
1727852340000|2024-10-02 06:59:00|5696.94|5696.24|5696.19|5695.49|5696.94|5696.24|5696.19|5695.49|58
1727852360000|2024-10-02 06:59:20|5695.94|5695.24|5696.19|5695.49|5696.19|5695.49|5695.94|5695.24|24
1727852370000|2024-10-02 06:59:30|5696.06|5695.36|5695.94|5695.24|5696.19|5695.49|5695.81|5695.11|19
1727852380000|2024-10-02 06:59:40|5696.19|5695.49|5695.69|5694.99|5696.19|5695.49|5695.69|5694.99|11
1727852390000|2024-10-02 06:59:50|5695.94|5695.24|5695.69|5694.99|5696.19|5695.49|5695.19|5694.49|66
1727852400000|2024-10-02 07:00:00|5696.06|5695.36|5696.56|5695.86|5696.69|5695.99|5695.69|5694.99|199
1727852410000|2024-10-02 07:00:10|5696.69|5695.99|5697.44|5696.74|5697.44|5696.74|5696.56|5695.86|73
1727852420000|2024-10-02 07:00:20|5697.56|5696.86|5697.94|5697.24|5698.19|5697.49|5697.56|5696.86|114
1727852430000|2024-10-02 07:00:30|5697.69|5696.99|5697.19|5696.49|5697.69|5696.99|5697.19|5696.49|51
1727852440000|2024-10-02 07:00:40|5697.31|5696.61|5698.19|5697.49|5698.19|5697.49|5697.19|5696.49|31
1727852450000|2024-10-02 07:00:50|5698.44|5697.74|5698.19|5697.49|5698.44|5697.74|5697.69|5696.99|36
1727852460000|2024-10-02 07:01:00|5697.94|5697.24|5699.44|5698.74|5699.44|5698.74|5697.94|5697.24|112
1727852470000|2024-10-02 07:01:10|5699.19|5698.49|5699.19|5698.49|5699.19|5698.49|5698.19|5697.49|51
1727852480000|2024-10-02 07:01:20|5698.94|5698.24|5699.44|5698.74|5699.44|5698.74|5698.94|5698.24|55
1727852490000|2024-10-02 07:01:30|5699.69|5698.99|5700.19|5699.49|5700.19|5699.49|5699.44|5698.74|53
1727852500000|2024-10-02 07:01:40|5700.06|5699.36|5699.69|5698.99|5700.19|5699.49|5699.69|5698.99|280
1727852510000|2024-10-02 07:01:50|5699.94|5699.24|5699.31|5698.61|5699.94|5699.24|5699.31|5698.61|76
1727852520000|2024-10-02 07:02:00|5699.44|5698.74|5699.44|5698.74|5699.69|5698.99|5698.44|5697.74|85
1727852530000|2024-10-02 07:02:10|5699.19|5698.49|5698.94|5698.24|5699.19|5698.49|5698.44|5697.74|66
1727852540000|2024-10-02 07:02:20|5699.19|5698.49|5699.19|5698.49|5699.69|5698.99|5699.06|5698.36|58
1727852550000|2024-10-02 07:02:30|5699.44|5698.74|5699.19|5698.49|5699.69|5698.99|5699.19|5698.49|30
1727852560000|2024-10-02 07:02:40|5698.94|5698.24|5697.69|5696.99|5699.69|5698.99|5697.69|5696.99|164
1727852570000|2024-10-02 07:02:50|5697.19|5696.49|5698.94|5698.24|5699.06|5698.36|5697.19|5696.49|249
1727852580000|2024-10-02 07:03:00|5698.81|5698.11|5697.69|5696.99|5698.94|5698.24|5697.69|5696.99|86
1727852590000|2024-10-02 07:03:10|5697.94|5697.24|5698.19|5697.49|5698.19|5697.49|5697.81|5697.11|49
1727852600000|2024-10-02 07:03:20|5697.94|5697.24|5698.19|5697.49|5698.56|5697.86|5697.94|5697.24|42
1727852610000|2024-10-02 07:03:30|5698.31|5697.61|5698.19|5697.49|5698.56|5697.86|5698.19|5697.49|61
1727852620000|2024-10-02 07:03:40|5698.31|5697.61|5698.44|5697.74|5698.69|5697.99|5698.19|5697.49|50
1727852630000|2024-10-02 07:03:50|5698.69|5697.99|5698.56|5697.86|5698.94|5698.24|5698.31|5697.61|27
1727852640000|2024-10-02 07:04:00|5698.69|5697.99|5698.69|5697.99|5698.69|5697.99|5698.44|5697.74|18
1727852650000|2024-10-02 07:04:10|5698.81|5698.11|5698.81|5698.11|5698.94|5698.24|5698.44|5697.74|24
1727852660000|2024-10-02 07:04:20|5698.69|5697.99|5698.44|5697.74|5698.69|5697.99|5698.31|5697.61|36
1727852670000|2024-10-02 07:04:30|5698.31|5697.61|5698.06|5697.36|5698.31|5697.61|5698.06|5697.36|21
1727852680000|2024-10-02 07:04:40|5698.19|5697.49|5698.44|5697.74|5698.69|5697.99|5698.19|5697.49|22
1727852690000|2024-10-02 07:04:50|5698.69|5697.99|5698.94|5698.24|5699.06|5698.36|5698.69|5697.99|69
1727852700000|2024-10-02 07:05:00|5699.06|5698.36|5698.44|5697.74|5699.19|5698.49|5698.31|5697.61|52
1727852710000|2024-10-02 07:05:10|5698.69|5697.99|5698.94|5698.24|5698.94|5698.24|5698.69|5697.99|27
1727852720000|2024-10-02 07:05:20|5698.81|5698.11|5698.69|5697.99|5698.94|5698.24|5698.69|5697.99|29
1727852730000|2024-10-02 07:05:30|5698.81|5698.11|5698.06|5697.36|5698.94|5698.24|5697.56|5696.86|79
1727852740000|2024-10-02 07:05:40|5698.19|5697.49|5698.69|5697.99|5698.94|5698.24|5698.19|5697.49|93
1727852750000|2024-10-02 07:05:50|5698.44|5697.74|5698.69|5697.99|5698.94|5698.24|5698.44|5697.74|46
1727852760000|2024-10-02 07:06:00|5698.19|5697.49|5697.06|5696.36|5698.44|5697.74|5696.94|5696.24|91
1727852770000|2024-10-02 07:06:10|5696.69|5695.99|5696.44|5695.74|5697.19|5696.49|5696.44|5695.74|86
1727852780000|2024-10-02 07:06:20|5696.19|5695.49|5696.44|5695.74|5696.69|5695.99|5696.19|5695.49|18
1727852790000|2024-10-02 07:06:30|5696.69|5695.99|5696.06|5695.36|5696.69|5695.99|5695.44|5694.74|59
1727852800000|2024-10-02 07:06:40|5695.94|5695.24|5696.81|5696.11|5697.19|5696.49|5695.94|5695.24|36
1727852810000|2024-10-02 07:06:50|5696.69|5695.99|5695.94|5695.24|5696.94|5696.24|5695.94|5695.24|53
1727852820000|2024-10-02 07:07:00|5696.06|5695.36|5696.19|5695.49|5696.44|5695.74|5695.94|5695.24|43
1727852830000|2024-10-02 07:07:10|5696.06|5695.36|5696.44|5695.74|5696.69|5695.99|5695.94|5695.24|36
1727852840000|2024-10-02 07:07:20|5696.31|5695.61|5695.44|5694.74|5696.44|5695.74|5695.44|5694.74|40
1727852850000|2024-10-02 07:07:30|5695.31|5694.61|5695.56|5694.86|5695.81|5695.11|5695.31|5694.61|36
1727852860000|2024-10-02 07:07:40|5695.69|5694.99|5695.56|5694.86|5695.94|5695.24|5695.44|5694.74|36
1727852870000|2024-10-02 07:07:50|5695.31|5694.61|5695.44|5694.74|5695.44|5694.74|5694.69|5693.99|72
1727852880000|2024-10-02 07:08:00|5695.69|5694.99|5695.44|5694.74|5695.69|5694.99|5694.94|5694.24|33
1727852890000|2024-10-02 07:08:10|5694.94|5694.24|5696.44|5695.74|5696.44|5695.74|5694.94|5694.24|103
1727852900000|2024-10-02 07:08:20|5696.69|5695.99|5696.94|5696.24|5696.94|5696.24|5696.44|5695.74|45
1727852910000|2024-10-02 07:08:30|5696.69|5695.99|5697.44|5696.74|5697.44|5696.74|5696.69|5695.99|35
1727852920000|2024-10-02 07:08:40|5697.19|5696.49|5696.69|5695.99|5697.44|5696.74|5696.56|5695.86|67
1727852930000|2024-10-02 07:08:50|5696.19|5695.49|5695.94|5695.24|5696.19|5695.49|5695.69|5694.99|88
1727852940000|2024-10-02 07:09:00|5696.19|5695.49|5696.69|5695.99|5696.94|5696.24|5696.19|5695.49|33
1727852950000|2024-10-02 07:09:10|5696.81|5696.11|5696.94|5696.24|5696.94|5696.24|5696.44|5695.74|23
1727852960000|2024-10-02 07:09:20|5696.81|5696.11|5697.19|5696.49|5697.44|5696.74|5696.81|5696.11|44
1727852970000|2024-10-02 07:09:30|5697.44|5696.74|5697.94|5697.24|5697.94|5697.24|5697.44|5696.74|48
1727852980000|2024-10-02 07:09:40|5697.81|5697.11|5698.69|5697.99|5698.81|5698.11|5697.81|5697.11|43
1727852990000|2024-10-02 07:09:50|5698.81|5698.11|5697.31|5696.61|5698.94|5698.24|5697.31|5696.61|96
1727853000000|2024-10-02 07:10:00|5697.19|5696.49|5697.19|5696.49|5697.19|5696.49|5696.81|5696.11|63
1727853010000|2024-10-02 07:10:10|5697.69|5696.99|5698.19|5697.49|5698.19|5697.49|5697.31|5696.61|43
1727853020000|2024-10-02 07:10:20|5698.44|5697.74|5698.19|5697.49|5698.44|5697.74|5697.94|5697.24|39
1727853030000|2024-10-02 07:10:30|5698.06|5697.36|5697.44|5696.74|5698.06|5697.36|5697.31|5696.61|29
1727853040000|2024-10-02 07:10:40|5697.31|5696.61|5697.44|5696.74|5697.81|5697.11|5697.19|5696.49|70
1727853050000|2024-10-02 07:10:50|5697.56|5696.86|5697.19|5696.49|5697.94|5697.24|5697.19|5696.49|92
1727853060000|2024-10-02 07:11:00|5697.06|5696.36|5695.31|5694.61|5697.06|5696.36|5695.19|5694.49|124
1727853070000|2024-10-02 07:11:10|5695.19|5694.49|5695.69|5694.99|5695.94|5695.24|5694.69|5693.99|76
1727853080000|2024-10-02 07:11:20|5695.56|5694.86|5695.19|5694.49|5695.81|5695.11|5695.19|5694.49|21
1727853090000|2024-10-02 07:11:30|5695.44|5694.74|5693.94|5693.24|5695.44|5694.74|5693.69|5692.99|86
1727853100000|2024-10-02 07:11:40|5693.81|5693.11|5693.44|5692.74|5693.94|5693.24|5693.19|5692.49|67
1727853110000|2024-10-02 07:11:50|5693.69|5692.99|5692.19|5691.49|5693.94|5693.24|5692.19|5691.49|35
1727853120000|2024-10-02 07:12:00|5691.94|5691.24|5691.81|5691.11|5692.44|5691.74|5691.69|5690.99|76
1727853130000|2024-10-02 07:12:10|5691.69|5690.99|5692.69|5691.99|5692.81|5692.11|5691.44|5690.74|69
1727853140000|2024-10-02 07:12:20|5692.56|5691.86|5693.69|5692.99|5693.69|5692.99|5692.44|5691.74|31
1727853150000|2024-10-02 07:12:30|5693.56|5692.86|5693.69|5692.99|5693.94|5693.24|5693.44|5692.74|69
1727853160000|2024-10-02 07:12:40|5693.56|5692.86|5693.94|5693.24|5694.31|5693.61|5693.56|5692.86|72
1727853170000|2024-10-02 07:12:50|5694.19|5693.49|5694.94|5694.24|5694.94|5694.24|5693.94|5693.24|59
1727853180000|2024-10-02 07:13:00|5695.06|5694.36|5695.94|5695.24|5695.94|5695.24|5695.06|5694.36|68
1727853190000|2024-10-02 07:13:10|5696.06|5695.36|5695.69|5694.99|5696.31|5695.61|5695.69|5694.99|62
1727853200000|2024-10-02 07:13:20|5695.81|5695.11|5695.69|5694.99|5696.19|5695.49|5695.69|5694.99|23
1727853210000|2024-10-02 07:13:30|5695.81|5695.11|5696.19|5695.49|5696.19|5695.49|5695.69|5694.99|59
1727853220000|2024-10-02 07:13:40|5696.06|5695.36|5695.56|5694.86|5696.19|5695.49|5695.44|5694.74|18
1727853230000|2024-10-02 07:13:50|5695.69|5694.99|5695.44|5694.74|5696.19|5695.49|5695.19|5694.49|49
1727853240000|2024-10-02 07:14:00|5695.31|5694.61|5695.44|5694.74|5696.06|5695.36|5695.19|5694.49|38
1727853250000|2024-10-02 07:14:10|5695.31|5694.61|5696.06|5695.36|5696.06|5695.36|5695.19|5694.49|21
1727853260000|2024-10-02 07:14:20|5696.19|5695.49|5695.94|5695.24|5696.44|5695.74|5695.94|5695.24|9
1727853270000|2024-10-02 07:14:30|5696.06|5695.36|5696.19|5695.49|5696.44|5695.74|5696.06|5695.36|15
1727853280000|2024-10-02 07:14:40|5696.06|5695.36|5696.44|5695.74|5696.94|5696.24|5696.06|5695.36|48
1727853290000|2024-10-02 07:14:50|5696.31|5695.61|5696.44|5695.74|5696.44|5695.74|5696.19|5695.49|11
1727853300000|2024-10-02 07:15:00|5696.31|5695.61|5695.19|5694.49|5696.31|5695.61|5695.19|5694.49|71
1727853310000|2024-10-02 07:15:10|5695.56|5694.86|5696.06|5695.36|5696.19|5695.49|5695.19|5694.49|79
1727853320000|2024-10-02 07:15:20|5695.94|5695.24|5696.44|5695.74|5696.44|5695.74|5695.94|5695.24|22
1727853330000|2024-10-02 07:15:30|5696.19|5695.49|5695.94|5695.24|5696.19|5695.49|5695.69|5694.99|72
1727853340000|2024-10-02 07:15:40|5696.06|5695.36|5695.44|5694.74|5696.19|5695.49|5695.19|5694.49|53
1727853350000|2024-10-02 07:15:50|5695.69|5694.99|5695.94|5695.24|5696.19|5695.49|5695.69|5694.99|15
1727853360000|2024-10-02 07:16:00|5695.69|5694.99|5694.69|5693.99|5695.94|5695.24|5694.69|5693.99|36
1727853370000|2024-10-02 07:16:10|5694.56|5693.86|5695.69|5694.99|5695.69|5694.99|5694.56|5693.86|26
1727853380000|2024-10-02 07:16:20|5695.44|5694.74|5695.69|5694.99|5695.94|5695.24|5695.44|5694.74|12
1727853390000|2024-10-02 07:16:30|5695.94|5695.24|5696.06|5695.36|5696.19|5695.49|5695.69|5694.99|39
1727853400000|2024-10-02 07:16:40|5695.94|5695.24|5696.06|5695.36|5696.44|5695.74|5695.69|5694.99|21
1727853410000|2024-10-02 07:16:50|5695.94|5695.24|5695.44|5694.74|5695.94|5695.24|5695.44|5694.74|75
1727853420000|2024-10-02 07:17:00|5695.69|5694.99|5696.19|5695.49|5696.19|5695.49|5695.69|5694.99|24
1727853430000|2024-10-02 07:17:10|5696.44|5695.74|5697.44|5696.74|5697.69|5696.99|5696.44|5695.74|68
1727853440000|2024-10-02 07:17:20|5697.69|5696.99|5697.81|5697.11|5697.94|5697.24|5697.44|5696.74|41
1727853450000|2024-10-02 07:17:30|5697.94|5697.24|5697.69|5696.99|5697.94|5697.24|5697.44|5696.74|54
1727853460000|2024-10-02 07:17:40|5697.81|5697.11|5698.44|5697.74|5698.69|5697.99|5697.81|5697.11|56
1727853470000|2024-10-02 07:17:50|5698.56|5697.86|5698.19|5697.49|5698.56|5697.86|5697.94|5697.24|7
1727853480000|2024-10-02 07:18:00|5698.06|5697.36|5698.06|5697.36|5698.31|5697.61|5698.06|5697.36|19
1727853490000|2024-10-02 07:18:10|5698.19|5697.49|5698.44|5697.74|5698.69|5697.99|5698.06|5697.36|43
1727853500000|2024-10-02 07:18:20|5698.56|5697.86|5698.56|5697.86|5698.69|5697.99|5698.44|5697.74|25
1727853510000|2024-10-02 07:18:30|5698.44|5697.74|5698.69|5697.99|5698.94|5698.24|5698.44|5697.74|62
1727853520000|2024-10-02 07:18:40|5699.19|5698.49|5698.94|5698.24|5699.19|5698.49|5698.94|5698.24|44
1727853530000|2024-10-02 07:18:50|5698.81|5698.11|5698.44|5697.74|5698.94|5698.24|5698.44|5697.74|21
1727853540000|2024-10-02 07:19:00|5698.56|5697.86|5698.31|5697.61|5698.69|5697.99|5697.94|5697.24|30
1727853550000|2024-10-02 07:19:10|5698.19|5697.49|5698.06|5697.36|5698.44|5697.74|5697.94|5697.24|11
1727853560000|2024-10-02 07:19:20|5698.19|5697.49|5697.94|5697.24|5698.19|5697.49|5697.69|5696.99|38
1727853570000|2024-10-02 07:19:30|5697.56|5696.86|5698.06|5697.36|5698.19|5697.49|5697.44|5696.74|48
1727853580000|2024-10-02 07:19:40|5697.94|5697.24|5697.56|5696.86|5698.06|5697.36|5697.44|5696.74|22
1727853590000|2024-10-02 07:19:50|5697.69|5696.99|5697.44|5696.74|5698.06|5697.36|5697.44|5696.74|24
1727853600000|2024-10-02 07:20:00|5697.19|5696.49|5697.44|5696.74|5697.69|5696.99|5697.06|5696.36|25
1727853610000|2024-10-02 07:20:10|5697.31|5696.61|5697.19|5696.49|5697.44|5696.74|5696.44|5695.74|24
1727853620000|2024-10-02 07:20:20|5697.44|5696.74|5696.69|5695.99|5697.44|5696.74|5696.44|5695.74|13
1727853630000|2024-10-02 07:20:30|5696.81|5696.11|5696.31|5695.61|5697.19|5696.49|5696.19|5695.49|34
1727853640000|2024-10-02 07:20:40|5696.44|5695.74|5696.19|5695.49|5696.81|5696.11|5696.19|5695.49|57
1727853650000|2024-10-02 07:20:50|5696.56|5695.86|5696.06|5695.36|5696.69|5695.99|5695.94|5695.24|65
1727853660000|2024-10-02 07:21:00|5696.19|5695.49|5695.44|5694.74|5696.19|5695.49|5695.44|5694.74|26
1727853670000|2024-10-02 07:21:10|5695.19|5694.49|5695.44|5694.74|5695.69|5694.99|5695.19|5694.49|40
1727853680000|2024-10-02 07:21:20|5695.56|5694.86|5695.44|5694.74|5695.94|5695.24|5695.44|5694.74|18
1727853690000|2024-10-02 07:21:30|5695.31|5694.61|5694.69|5693.99|5695.44|5694.74|5694.56|5693.86|23
1727853700000|2024-10-02 07:21:40|5694.94|5694.24|5694.69|5693.99|5694.94|5694.24|5694.69|5693.99|12
1727853710000|2024-10-02 07:21:50|5694.81|5694.11|5694.31|5693.61|5695.06|5694.36|5694.19|5693.49|45
1727853720000|2024-10-02 07:22:00|5694.44|5693.74|5694.44|5693.74|5694.69|5693.99|5694.19|5693.49|22
1727853730000|2024-10-02 07:22:10|5694.56|5693.86|5694.56|5693.86|5694.69|5693.99|5694.44|5693.74|15
1727853740000|2024-10-02 07:22:20|5694.44|5693.74|5693.81|5693.11|5694.56|5693.86|5693.44|5692.74|77
1727853750000|2024-10-02 07:22:30|5693.94|5693.24|5693.69|5692.99|5694.19|5693.49|5693.69|5692.99|24
1727853760000|2024-10-02 07:22:40|5693.94|5693.24|5693.44|5692.74|5693.94|5693.24|5693.44|5692.74|23
1727853770000|2024-10-02 07:22:50|5693.31|5692.61|5693.31|5692.61|5693.44|5692.74|5692.94|5692.24|16
1727853780000|2024-10-02 07:23:00|5693.44|5692.74|5692.94|5692.24|5693.44|5692.74|5692.94|5692.24|37
1727853790000|2024-10-02 07:23:10|5692.81|5692.11|5692.69|5691.99|5692.94|5692.24|5692.69|5691.99|50
1727853800000|2024-10-02 07:23:20|5692.44|5691.74|5693.44|5692.74|5693.44|5692.74|5692.31|5691.61|74
1727853810000|2024-10-02 07:23:30|5693.31|5692.61|5693.44|5692.74|5693.56|5692.86|5693.31|5692.61|14
1727853820000|2024-10-02 07:23:40|5693.19|5692.49|5692.94|5692.24|5693.19|5692.49|5692.94|5692.24|8
1727853830000|2024-10-02 07:23:50|5693.06|5692.36|5692.69|5691.99|5693.06|5692.36|5692.69|5691.99|9
1727853840000|2024-10-02 07:24:00|5692.06|5691.36|5692.31|5691.61|5692.31|5691.61|5691.94|5691.24|79
1727853850000|2024-10-02 07:24:10|5692.19|5691.49|5692.19|5691.49|5692.19|5691.49|5691.94|5691.24|26
1727853860000|2024-10-02 07:24:20|5692.69|5691.99|5692.44|5691.74|5692.94|5692.24|5692.44|5691.74|33
1727853870000|2024-10-02 07:24:30|5692.69|5691.99|5693.19|5692.49|5693.44|5692.74|5692.69|5691.99|25
1727853880000|2024-10-02 07:24:40|5693.31|5692.61|5693.44|5692.74|5693.44|5692.74|5693.19|5692.49|5
1727853890000|2024-10-02 07:24:50|5693.94|5693.24|5693.94|5693.24|5693.94|5693.24|5693.44|5692.74|27
1727853900000|2024-10-02 07:25:00|5693.81|5693.11|5693.94|5693.24|5694.19|5693.49|5693.81|5693.11|34
1727853910000|2024-10-02 07:25:10|5693.81|5693.11|5693.81|5693.11|5693.81|5693.11|5693.44|5692.74|11
1727853920000|2024-10-02 07:25:20|5693.69|5692.99|5693.94|5693.24|5693.94|5693.24|5693.19|5692.49|7
1727853930000|2024-10-02 07:25:30|5693.81|5693.11|5694.19|5693.49|5694.44|5693.74|5693.81|5693.11|16
1727853940000|2024-10-02 07:25:40|5694.06|5693.36|5693.94|5693.24|5694.44|5693.74|5693.94|5693.24|12
1727853950000|2024-10-02 07:25:50|5694.06|5693.36|5694.19|5693.49|5694.31|5693.61|5693.44|5692.74|19
1727853960000|2024-10-02 07:26:00|5694.44|5693.74|5695.44|5694.74|5695.44|5694.74|5694.44|5693.74|65
1727853970000|2024-10-02 07:26:10|5695.69|5694.99|5695.69|5694.99|5695.94|5695.24|5695.56|5694.86|37
1727853980000|2024-10-02 07:26:20|5695.56|5694.86|5695.81|5695.11|5695.81|5695.11|5695.19|5694.49|20
1727853990000|2024-10-02 07:26:30|5695.94|5695.24|5696.69|5695.99|5696.69|5695.99|5695.94|5695.24|66
1727854000000|2024-10-02 07:26:40|5696.94|5696.24|5697.44|5696.74|5697.44|5696.74|5696.94|5696.24|59
1727854010000|2024-10-02 07:26:50|5698.06|5697.36|5697.81|5697.11|5698.06|5697.36|5697.81|5697.11|51
1727854020000|2024-10-02 07:27:00|5697.94|5697.24|5698.19|5697.49|5698.19|5697.49|5697.94|5697.24|9
1727854030000|2024-10-02 07:27:10|5698.44|5697.74|5699.19|5698.49|5699.44|5698.74|5698.44|5697.74|72
1727854040000|2024-10-02 07:27:20|5699.44|5698.74|5699.19|5698.49|5699.81|5699.11|5699.19|5698.49|153
1727854050000|2024-10-02 07:27:30|5698.94|5698.24|5698.81|5698.11|5698.94|5698.24|5698.69|5697.99|9
1727854060000|2024-10-02 07:27:40|5698.69|5697.99|5699.19|5698.49|5699.44|5698.74|5698.69|5697.99|22
1727854070000|2024-10-02 07:27:50|5699.31|5698.61|5699.44|5698.74|5699.56|5698.86|5698.94|5698.24|46
1727854080000|2024-10-02 07:28:00|5699.56|5698.86|5699.06|5698.36|5699.56|5698.86|5699.06|5698.36|20
1727854090000|2024-10-02 07:28:10|5699.19|5698.49|5698.94|5698.24|5699.31|5698.61|5698.94|5698.24|35
1727854100000|2024-10-02 07:28:20|5699.19|5698.49|5699.19|5698.49|5699.69|5698.99|5698.81|5698.11|31
1727854110000|2024-10-02 07:28:30|5699.44|5698.74|5698.94|5698.24|5699.44|5698.74|5698.81|5698.11|32
1727854120000|2024-10-02 07:28:40|5698.81|5698.11|5699.19|5698.49|5699.44|5698.74|5698.81|5698.11|37
1727854130000|2024-10-02 07:28:50|5699.06|5698.36|5699.19|5698.49|5699.19|5698.49|5698.94|5698.24|5
1727854140000|2024-10-02 07:29:00|5698.94|5698.24|5698.44|5697.74|5699.19|5698.49|5698.06|5697.36|33
1727854150000|2024-10-02 07:29:10|5698.56|5697.86|5698.44|5697.74|5698.69|5697.99|5698.44|5697.74|7
1727854160000|2024-10-02 07:29:20|5698.31|5697.61|5698.19|5697.49|5698.31|5697.61|5697.94|5697.24|22
1727854170000|2024-10-02 07:29:30|5698.44|5697.74|5698.19|5697.49|5698.56|5697.86|5698.19|5697.49|31
1727854180000|2024-10-02 07:29:40|5697.94|5697.24|5698.44|5697.74|5698.69|5697.99|5697.94|5697.24|58
1727854190000|2024-10-02 07:29:50|5698.56|5697.86|5698.44|5697.74|5698.81|5698.11|5698.44|5697.74|6
1727854200000|2024-10-02 07:30:00|5698.56|5697.86|5698.94|5698.24|5699.19|5698.49|5698.56|5697.86|47
1727854210000|2024-10-02 07:30:10|5699.19|5698.49|5699.69|5698.99|5699.81|5699.11|5699.19|5698.49|113
1727854220000|2024-10-02 07:30:20|5699.81|5699.11|5700.19|5699.49|5700.44|5699.74|5699.69|5698.99|36
1727854230000|2024-10-02 07:30:30|5700.44|5699.74|5700.19|5699.49|5700.56|5699.86|5699.94|5699.24|62
1727854240000|2024-10-02 07:30:40|5700.44|5699.74|5701.19|5700.49|5701.19|5700.49|5700.19|5699.49|52
1727854250000|2024-10-02 07:30:50|5701.44|5700.74|5701.19|5700.49|5701.69|5700.99|5701.19|5700.49|68
1727854260000|2024-10-02 07:31:00|5701.44|5700.74|5700.94|5700.24|5701.44|5700.74|5700.69|5699.99|66
1727854270000|2024-10-02 07:31:10|5700.81|5700.11|5701.19|5700.49|5701.44|5700.74|5700.81|5700.11|31
1727854280000|2024-10-02 07:31:20|5701.31|5700.61|5702.19|5701.49|5702.19|5701.49|5701.19|5700.49|91
1727854290000|2024-10-02 07:31:30|5702.06|5701.36|5702.19|5701.49|5702.44|5701.74|5702.06|5701.36|34
1727854300000|2024-10-02 07:31:40|5701.94|5701.24|5701.69|5700.99|5702.19|5701.49|5701.44|5700.74|53
1727854310000|2024-10-02 07:31:50|5701.81|5701.11|5701.69|5700.99|5701.81|5701.11|5701.44|5700.74|19
1727854320000|2024-10-02 07:32:00|5701.56|5700.86|5701.19|5700.49|5701.69|5700.99|5701.06|5700.36|21
1727854330000|2024-10-02 07:32:10|5701.44|5700.74|5701.44|5700.74|5701.69|5700.99|5701.31|5700.61|35
1727854340000|2024-10-02 07:32:20|5701.19|5700.49|5701.19|5700.49|5701.44|5700.74|5701.19|5700.49|12
1727854350000|2024-10-02 07:32:30|5701.31|5700.61|5701.19|5700.49|5701.56|5700.86|5701.19|5700.49|40
1727854360000|2024-10-02 07:32:40|5700.94|5700.24|5700.44|5699.74|5700.94|5700.24|5700.19|5699.49|28
1727854370000|2024-10-02 07:32:50|5700.69|5699.99|5701.44|5700.74|5701.44|5700.74|5700.69|5699.99|86
1727854380000|2024-10-02 07:33:00|5701.31|5700.61|5700.56|5699.86|5701.44|5700.74|5700.56|5699.86|52
1727854390000|2024-10-02 07:33:10|5700.44|5699.74|5699.81|5699.11|5701.06|5700.36|5699.81|5699.11|61
1727854400000|2024-10-02 07:33:20|5699.94|5699.24|5700.44|5699.74|5700.44|5699.74|5699.94|5699.24|20
1727854410000|2024-10-02 07:33:30|5700.69|5699.99|5700.19|5699.49|5700.69|5699.99|5700.19|5699.49|24
1727854420000|2024-10-02 07:33:40|5700.31|5699.61|5700.44|5699.74|5700.44|5699.74|5700.19|5699.49|29
1727854430000|2024-10-02 07:33:50|5700.56|5699.86|5700.44|5699.74|5700.81|5700.11|5700.44|5699.74|40
1727854440000|2024-10-02 07:34:00|5700.56|5699.86|5700.19|5699.49|5700.69|5699.99|5699.94|5699.24|19
1727854450000|2024-10-02 07:34:10|5700.06|5699.36|5699.69|5698.99|5700.19|5699.49|5699.69|5698.99|35
1727854460000|2024-10-02 07:34:20|5699.44|5698.74|5699.94|5699.24|5700.19|5699.49|5699.44|5698.74|27
1727854470000|2024-10-02 07:34:30|5699.81|5699.11|5699.94|5699.24|5700.19|5699.49|5699.69|5698.99|16
1727854480000|2024-10-02 07:34:40|5700.06|5699.36|5699.94|5699.24|5700.19|5699.49|5699.94|5699.24|3
1727854490000|2024-10-02 07:34:50|5699.56|5698.86|5699.19|5698.49|5699.56|5698.86|5699.06|5698.36|23
1727854500000|2024-10-02 07:35:00|5699.44|5698.74|5699.69|5698.99|5699.69|5698.99|5699.31|5698.61|49
1727854510000|2024-10-02 07:35:10|5700.19|5699.49|5700.44|5699.74|5700.44|5699.74|5699.94|5699.24|48
1727854520000|2024-10-02 07:35:20|5700.56|5699.86|5701.06|5700.36|5701.06|5700.36|5700.44|5699.74|23
1727854530000|2024-10-02 07:35:30|5700.94|5700.24|5700.19|5699.49|5700.94|5700.24|5700.19|5699.49|38
1727854540000|2024-10-02 07:35:40|5700.44|5699.74|5700.69|5699.99|5700.69|5699.99|5700.44|5699.74|8
1727854550000|2024-10-02 07:35:50|5700.94|5700.24|5701.06|5700.36|5701.06|5700.36|5700.81|5700.11|8
1727854560000|2024-10-02 07:36:00|5700.94|5700.24|5701.44|5700.74|5701.69|5700.99|5700.94|5700.24|32
1727854570000|2024-10-02 07:36:10|5701.31|5700.61|5701.19|5700.49|5701.56|5700.86|5701.19|5700.49|15
1727854580000|2024-10-02 07:36:20|5701.31|5700.61|5701.44|5700.74|5701.69|5700.99|5701.31|5700.61|22
1727854590000|2024-10-02 07:36:30|5701.56|5700.86|5701.31|5700.61|5701.94|5701.24|5701.19|5700.49|71
1727854600000|2024-10-02 07:36:40|5701.19|5700.49|5701.44|5700.74|5701.44|5700.74|5700.94|5700.24|19
1727854610000|2024-10-02 07:36:50|5701.31|5700.61|5701.44|5700.74|5701.44|5700.74|5701.19|5700.49|16
1727854620000|2024-10-02 07:37:00|5701.69|5700.99|5701.69|5700.99|5701.94|5701.24|5701.19|5700.49|97
1727854630000|2024-10-02 07:37:10|5701.44|5700.74|5701.44|5700.74|5701.44|5700.74|5701.06|5700.36|55
1727854640000|2024-10-02 07:37:20|5701.69|5700.99|5701.44|5700.74|5701.69|5700.99|5701.44|5700.74|33
1727854650000|2024-10-02 07:37:30|5701.69|5700.99|5701.69|5700.99|5701.81|5701.11|5701.69|5700.99|27
1727854660000|2024-10-02 07:37:40|5701.94|5701.24|5701.44|5700.74|5701.94|5701.24|5701.31|5700.61|12
1727854670000|2024-10-02 07:37:50|5701.56|5700.86|5701.44|5700.74|5701.69|5700.99|5701.19|5700.49|38
1727854680000|2024-10-02 07:38:00|5701.31|5700.61|5701.94|5701.24|5701.94|5701.24|5701.31|5700.61|30
1727854690000|2024-10-02 07:38:10|5701.81|5701.11|5701.69|5700.99|5701.94|5701.24|5701.56|5700.86|33
1727854700000|2024-10-02 07:38:20|5701.44|5700.74|5701.94|5701.24|5702.06|5701.36|5701.44|5700.74|13
1727854710000|2024-10-02 07:38:30|5701.69|5700.99|5701.44|5700.74|5701.94|5701.24|5701.44|5700.74|37
1727854720000|2024-10-02 07:38:40|5701.56|5700.86|5701.44|5700.74|5701.69|5700.99|5701.19|5700.49|14
1727854730000|2024-10-02 07:38:50|5701.31|5700.61|5701.19|5700.49|5701.56|5700.86|5701.19|5700.49|11
1727854740000|2024-10-02 07:39:00|5701.31|5700.61|5701.69|5700.99|5701.69|5700.99|5701.19|5700.49|2
1727854750000|2024-10-02 07:39:10|5701.56|5700.86|5701.44|5700.74|5701.56|5700.86|5701.31|5700.61|3
1727854760000|2024-10-02 07:39:20|5701.69|5700.99|5701.56|5700.86|5701.69|5700.99|5701.56|5700.86|21
1727854770000|2024-10-02 07:39:30|5701.69|5700.99|5701.69|5700.99|5701.94|5701.24|5701.44|5700.74|51
1727854780000|2024-10-02 07:39:40|5701.56|5700.86|5701.31|5700.61|5701.69|5700.99|5701.31|5700.61|4
1727854790000|2024-10-02 07:39:50|5701.19|5700.49|5701.44|5700.74|5701.44|5700.74|5701.19|5700.49|4
1727854800000|2024-10-02 07:40:00|5700.69|5699.99|5700.69|5699.99|5700.69|5699.99|5700.44|5699.74|42
1727854810000|2024-10-02 07:40:10|5700.44|5699.74|5700.19|5699.49|5700.44|5699.74|5700.19|5699.49|13
1727854820000|2024-10-02 07:40:20|5700.06|5699.36|5700.56|5699.86|5700.56|5699.86|5700.06|5699.36|29
1727854830000|2024-10-02 07:40:30|5700.44|5699.74|5701.19|5700.49|5701.19|5700.49|5700.44|5699.74|29
1727854840000|2024-10-02 07:40:40|5700.94|5700.24|5700.44|5699.74|5701.19|5700.49|5700.44|5699.74|91
1727854850000|2024-10-02 07:40:50|5700.31|5699.61|5700.94|5700.24|5701.19|5700.49|5700.31|5699.61|35
1727854860000|2024-10-02 07:41:00|5701.19|5700.49|5701.69|5700.99|5701.69|5700.99|5700.94|5700.24|48
1727854870000|2024-10-02 07:41:10|5701.94|5701.24|5701.94|5701.24|5702.06|5701.36|5701.94|5701.24|31
1727854880000|2024-10-02 07:41:20|5702.19|5701.49|5702.19|5701.49|5702.19|5701.49|5702.06|5701.36|13
1727854890000|2024-10-02 07:41:30|5702.44|5701.74|5702.31|5701.61|5702.44|5701.74|5702.19|5701.49|21
1727854900000|2024-10-02 07:41:40|5702.44|5701.74|5702.44|5701.74|5702.69|5701.99|5702.44|5701.74|47
1727854910000|2024-10-02 07:41:50|5702.19|5701.49|5701.19|5700.49|5702.19|5701.49|5701.19|5700.49|38
1727854920000|2024-10-02 07:42:00|5701.31|5700.61|5701.31|5700.61|5701.69|5700.99|5701.19|5700.49|18
1727854930000|2024-10-02 07:42:10|5701.44|5700.74|5702.06|5701.36|5702.06|5701.36|5701.31|5700.61|14
1727854940000|2024-10-02 07:42:20|5702.19|5701.49|5702.19|5701.49|5702.44|5701.74|5701.94|5701.24|17
1727854950000|2024-10-02 07:42:30|5701.94|5701.24|5701.69|5700.99|5701.94|5701.24|5701.69|5700.99|15
1727854960000|2024-10-02 07:42:40|5701.81|5701.11|5701.31|5700.61|5701.81|5701.11|5701.31|5700.61|32
1727854970000|2024-10-02 07:42:50|5701.44|5700.74|5701.19|5700.49|5701.69|5700.99|5701.19|5700.49|12
1727854980000|2024-10-02 07:43:00|5701.44|5700.74|5701.31|5700.61|5701.69|5700.99|5701.19|5700.49|67
1727854990000|2024-10-02 07:43:10|5701.19|5700.49|5701.19|5700.49|5701.31|5700.61|5700.94|5700.24|7
1727855000000|2024-10-02 07:43:20|5701.31|5700.61|5701.19|5700.49|5701.44|5700.74|5700.81|5700.11|30
1727855010000|2024-10-02 07:43:30|5701.06|5700.36|5701.19|5700.49|5701.19|5700.49|5701.06|5700.36|6
1727855020000|2024-10-02 07:43:40|5701.44|5700.74|5701.31|5700.61|5701.56|5700.86|5701.31|5700.61|17
1727855030000|2024-10-02 07:43:50|5701.19|5700.49|5701.44|5700.74|5701.69|5700.99|5701.19|5700.49|39
1727855040000|2024-10-02 07:44:00|5701.69|5700.99|5701.69|5700.99|5701.69|5700.99|5701.31|5700.61|51
1727855050000|2024-10-02 07:44:10|5701.56|5700.86|5702.44|5701.74|5702.69|5701.99|5701.44|5700.74|45
1727855060000|2024-10-02 07:44:20|5702.31|5701.61|5703.19|5702.49|5703.19|5702.49|5702.19|5701.49|103
1727855070000|2024-10-02 07:44:30|5703.44|5702.74|5704.06|5703.36|5704.06|5703.36|5703.44|5702.74|154
1727855080000|2024-10-02 07:44:40|5703.94|5703.24|5703.69|5702.99|5703.94|5703.24|5703.69|5702.99|51
1727855090000|2024-10-02 07:44:50|||||||||9
1727855100000|2024-10-02 07:45:00|5703.94|5703.24|5704.19|5703.49|5704.19|5703.49|5703.69|5702.99|75
1727855110000|2024-10-02 07:45:10|5704.31|5703.61|5704.69|5703.99|5704.94|5704.24|5704.19|5703.49|129
1727855120000|2024-10-02 07:45:20|||||||||37
1727855130000|2024-10-02 07:45:30|5704.94|5704.24|5704.94|5704.24|5704.94|5704.24|5704.69|5703.99|50
1727855140000|2024-10-02 07:45:40|5705.06|5704.36|5704.94|5704.24|5705.19|5704.49|5704.94|5704.24|39
1727855150000|2024-10-02 07:45:50|5704.81|5704.11|5705.81|5705.11|5705.94|5705.24|5704.81|5704.11|134
1727855160000|2024-10-02 07:46:00|5705.69|5704.99|5704.56|5703.86|5705.94|5705.24|5704.56|5703.86|119
1727855170000|2024-10-02 07:46:10|5704.44|5703.74|5705.44|5704.74|5705.44|5704.74|5704.44|5703.74|55
1727855180000|2024-10-02 07:46:20|5705.56|5704.86|5705.19|5704.49|5705.81|5705.11|5705.19|5704.49|53
1727855190000|2024-10-02 07:46:30|5705.31|5704.61|5705.19|5704.49|5705.31|5704.61|5705.19|5704.49|26
1727855200000|2024-10-02 07:46:40|5705.31|5704.61|5705.31|5704.61|5705.56|5704.86|5704.94|5704.24|80
1727855210000|2024-10-02 07:46:50|5705.44|5704.74|5705.56|5704.86|5705.69|5704.99|5705.44|5704.74|20
1727855220000|2024-10-02 07:47:00|5705.44|5704.74|5705.19|5704.49|5705.69|5704.99|5704.94|5704.24|47
1727855230000|2024-10-02 07:47:10|5704.94|5704.24|5705.06|5704.36|5705.19|5704.49|5704.94|5704.24|36
1727855240000|2024-10-02 07:47:20|5705.19|5704.49|5704.94|5704.24|5705.19|5704.49|5704.69|5703.99|68
1727855250000|2024-10-02 07:47:30|5704.81|5704.11|5704.94|5704.24|5704.94|5704.24|5704.69|5703.99|49
1727855260000|2024-10-02 07:47:40|5704.81|5704.11|5704.69|5703.99|5704.94|5704.24|5704.44|5703.74|66
1727855270000|2024-10-02 07:47:50|5704.56|5703.86|5704.69|5703.99|5704.94|5704.24|5704.44|5703.74|62
1727855280000|2024-10-02 07:48:00|5704.81|5704.11|5704.31|5703.61|5704.81|5704.11|5703.69|5702.99|85
1727855290000|2024-10-02 07:48:10|5704.44|5703.74|5704.19|5703.49|5704.44|5703.74|5704.19|5703.49|21
1727855300000|2024-10-02 07:48:20|5704.31|5703.61|5703.94|5703.24|5704.31|5703.61|5703.69|5702.99|44
1727855310000|2024-10-02 07:48:30|5703.69|5702.99|5703.94|5703.24|5704.06|5703.36|5703.69|5702.99|65
1727855320000|2024-10-02 07:48:40|5704.31|5703.61|5703.94|5703.24|5704.44|5703.74|5703.94|5703.24|23
1727855330000|2024-10-02 07:48:50|5704.19|5703.49|5703.94|5703.24|5704.19|5703.49|5703.94|5703.24|8
1727855340000|2024-10-02 07:49:00|5703.69|5702.99|5703.94|5703.24|5704.19|5703.49|5703.69|5702.99|22
1727855350000|2024-10-02 07:49:10|5703.69|5702.99|5703.94|5703.24|5704.19|5703.49|5703.69|5702.99|34
1727855360000|2024-10-02 07:49:20|5703.69|5702.99|5703.44|5702.74|5703.69|5702.99|5703.44|5702.74|21
1727855370000|2024-10-02 07:49:30|5703.56|5702.86|5703.44|5702.74|5703.69|5702.99|5703.19|5702.49|26
1727855380000|2024-10-02 07:49:40|5703.69|5702.99|5703.94|5703.24|5704.19|5703.49|5703.69|5702.99|32
1727855390000|2024-10-02 07:49:50|5704.06|5703.36|5703.94|5703.24|5704.06|5703.36|5703.94|5703.24|9
1727855400000|2024-10-02 07:50:00|5704.19|5703.49|5704.19|5703.49|5704.44|5703.74|5703.81|5703.11|107
1727855410000|2024-10-02 07:50:10|5704.06|5703.36|5704.06|5703.36|5704.19|5703.49|5703.94|5703.24|5
1727855420000|2024-10-02 07:50:20|5704.19|5703.49|5704.06|5703.36|5704.44|5703.74|5703.94|5703.24|37
1727855430000|2024-10-02 07:50:30|5704.19|5703.49|5703.69|5702.99|5704.19|5703.49|5703.44|5702.74|54
1727855440000|2024-10-02 07:50:40|5703.81|5703.11|5703.69|5702.99|5703.94|5703.24|5703.69|5702.99|39
1727855450000|2024-10-02 07:50:50|5703.94|5703.24|5703.94|5703.24|5703.94|5703.24|5703.94|5703.24|4
1727855460000|2024-10-02 07:51:00|5703.69|5702.99|5703.31|5702.61|5703.69|5702.99|5702.94|5702.24|77
1727855470000|2024-10-02 07:51:10|5703.44|5702.74|5703.19|5702.49|5703.44|5702.74|5703.19|5702.49|37
1727855480000|2024-10-02 07:51:20|5703.44|5702.74|5703.69|5702.99|5703.69|5702.99|5703.44|5702.74|13
1727855490000|2024-10-02 07:51:30|5703.56|5702.86|5703.69|5702.99|5704.44|5703.74|5703.19|5702.49|191
1727855500000|2024-10-02 07:51:40|5703.81|5703.11|5703.94|5703.24|5703.94|5703.24|5703.69|5702.99|13
1727855510000|2024-10-02 07:51:50|5703.69|5702.99|5703.19|5702.49|5703.69|5702.99|5703.19|5702.49|53
1727855520000|2024-10-02 07:52:00|5703.44|5702.74|5703.19|5702.49|5703.69|5702.99|5703.19|5702.49|19
1727855530000|2024-10-02 07:52:10|5702.94|5702.24|5702.44|5701.74|5702.94|5702.24|5702.44|5701.74|62
1727855540000|2024-10-02 07:52:20|5702.56|5701.86|5702.94|5702.24|5702.94|5702.24|5702.56|5701.86|14
1727855550000|2024-10-02 07:52:30|5703.06|5702.36|5703.19|5702.49|5703.44|5702.74|5703.06|5702.36|45
1727855560000|2024-10-02 07:52:40|5703.44|5702.74|5703.69|5702.99|5703.94|5703.24|5703.19|5702.49|36
1727855570000|2024-10-02 07:52:50|5703.44|5702.74|5703.44|5702.74|5703.94|5703.24|5703.44|5702.74|42
1727855580000|2024-10-02 07:53:00|5703.31|5702.61|5703.19|5702.49|5703.44|5702.74|5703.19|5702.49|6
1727855590000|2024-10-02 07:53:10|5703.31|5702.61|5702.94|5702.24|5703.31|5702.61|5702.94|5702.24|25
1727855600000|2024-10-02 07:53:20|5703.06|5702.36|5702.94|5702.24|5703.19|5702.49|5702.94|5702.24|3
1727855610000|2024-10-02 07:53:30|5702.81|5702.11|5702.94|5702.24|5702.94|5702.24|5702.81|5702.11|14
1727855620000|2024-10-02 07:53:40|5703.06|5702.36|5702.94|5702.24|5703.06|5702.36|5702.94|5702.24|12
1727855630000|2024-10-02 07:53:50|5702.69|5701.99|5702.69|5701.99|5702.94|5702.24|5702.69|5701.99|11
1727855640000|2024-10-02 07:54:00|5702.94|5702.24|5703.31|5702.61|5703.31|5702.61|5702.81|5702.11|12
1727855650000|2024-10-02 07:54:10|5703.44|5702.74|5703.44|5702.74|5703.44|5702.74|5703.44|5702.74|35
1727855660000|2024-10-02 07:54:20|5703.69|5702.99|5703.44|5702.74|5703.69|5702.99|5703.44|5702.74|7
1727855670000|2024-10-02 07:54:30|5703.56|5702.86|5703.44|5702.74|5703.69|5702.99|5703.44|5702.74|13
1727855680000|2024-10-02 07:54:40|5703.31|5702.61|5703.44|5702.74|5703.44|5702.74|5703.19|5702.49|12
1727855690000|2024-10-02 07:54:50|5703.56|5702.86|5703.69|5702.99|5703.69|5702.99|5703.56|5702.86|14
1727855700000|2024-10-02 07:55:00|5703.94|5703.24|5703.44|5702.74|5704.06|5703.36|5703.44|5702.74|39
1727855710000|2024-10-02 07:55:10|5703.56|5702.86|5703.69|5702.99|5703.69|5702.99|5703.44|5702.74|10
1727855720000|2024-10-02 07:55:20|5703.81|5703.11|5703.94|5703.24|5704.19|5703.49|5703.69|5702.99|12
1727855730000|2024-10-02 07:55:30|5703.81|5703.11|5704.06|5703.36|5704.19|5703.49|5703.81|5703.11|12
1727855740000|2024-10-02 07:55:40|5703.94|5703.24|5703.69|5702.99|5704.19|5703.49|5703.69|5702.99|5
1727855750000|2024-10-02 07:55:50|5703.81|5703.11|5703.44|5702.74|5703.81|5703.11|5703.44|5702.74|24
1727855760000|2024-10-02 07:56:00|5703.81|5703.11|5703.69|5702.99|5703.94|5703.24|5703.69|5702.99|25
1727855770000|2024-10-02 07:56:10|5703.81|5703.11|5703.44|5702.74|5703.81|5703.11|5703.44|5702.74|10
1727855780000|2024-10-02 07:56:20|5703.56|5702.86|5704.19|5703.49|5704.19|5703.49|5703.56|5702.86|15
1727855790000|2024-10-02 07:56:30|5704.06|5703.36|5704.06|5703.36|5704.19|5703.49|5703.94|5703.24|7
1727855800000|2024-10-02 07:56:40|5703.94|5703.24|5703.56|5702.86|5704.19|5703.49|5703.56|5702.86|9
1727855810000|2024-10-02 07:56:50|5703.44|5702.74|5702.94|5702.24|5703.56|5702.86|5702.69|5701.99|60
1727855820000|2024-10-02 07:57:00|5703.06|5702.36|5702.94|5702.24|5703.06|5702.36|5702.81|5702.11|27
1727855830000|2024-10-02 07:57:10|5703.19|5702.49|5703.19|5702.49|5703.19|5702.49|5703.19|5702.49|4
1727855840000|2024-10-02 07:57:20|5703.31|5702.61|5703.31|5702.61|5703.31|5702.61|5703.19|5702.49|14
1727855850000|2024-10-02 07:57:30|5703.44|5702.74|5703.69|5702.99|5703.81|5703.11|5703.44|5702.74|5
1727855870000|2024-10-02 07:57:50|||||||||2
1727855880000|2024-10-02 07:58:00|5703.44|5702.74|5703.94|5703.24|5704.19|5703.49|5703.44|5702.74|30
1727855890000|2024-10-02 07:58:10|5704.06|5703.36|5704.19|5703.49|5704.19|5703.49|5703.69|5702.99|46
1727855900000|2024-10-02 07:58:20|5703.94|5703.24|5703.69|5702.99|5703.94|5703.24|5703.69|5702.99|9
1727855910000|2024-10-02 07:58:30|5703.56|5702.86|5703.94|5703.24|5703.94|5703.24|5703.56|5702.86|10
1727855920000|2024-10-02 07:58:40|||||||||16
1727855930000|2024-10-02 07:58:50|5704.06|5703.36|5704.19|5703.49|5704.19|5703.49|5704.06|5703.36|3
1727855940000|2024-10-02 07:59:00|5703.94|5703.24|5703.31|5702.61|5703.94|5703.24|5703.31|5702.61|33
1727855950000|2024-10-02 07:59:10|5703.44|5702.74|5703.19|5702.49|5703.44|5702.74|5703.19|5702.49|2
1727855970000|2024-10-02 07:59:30|5703.06|5702.36|5703.19|5702.49|5703.19|5702.49|5702.94|5702.24|16
1727855980000|2024-10-02 07:59:40|5703.06|5702.36|5703.19|5702.49|5703.19|5702.49|5703.06|5702.36|15
1727855990000|2024-10-02 07:59:50|5703.31|5702.61|5701.44|5700.74|5703.31|5702.61|5701.19|5700.49|217
1727856000000|2024-10-02 08:00:00|5701.19|5700.49|5699.94|5699.24|5701.44|5700.74|5699.44|5698.74|238
1727856010000|2024-10-02 08:00:10|5700.19|5699.49|5699.19|5698.49|5700.44|5699.74|5699.19|5698.49|162
1727856020000|2024-10-02 08:00:20|5699.44|5698.74|5700.19|5699.49|5700.19|5699.49|5699.19|5698.49|151
1727856030000|2024-10-02 08:00:30|5699.94|5699.24|5700.44|5699.74|5700.94|5700.24|5699.94|5699.24|105
1727856040000|2024-10-02 08:00:40|5700.69|5699.99|5700.81|5700.11|5701.44|5700.74|5700.44|5699.74|154
1727856050000|2024-10-02 08:00:50|5700.94|5700.24|5699.19|5698.49|5700.94|5700.24|5699.06|5698.36|200
1727856060000|2024-10-02 08:01:00|5699.44|5698.74|5699.69|5698.99|5699.69|5698.99|5699.44|5698.74|77
1727856070000|2024-10-02 08:01:10|5699.94|5699.24|5698.69|5697.99|5700.06|5699.36|5698.56|5697.86|198
1727856080000|2024-10-02 08:01:20|5698.94|5698.24|5698.19|5697.49|5698.94|5698.24|5698.19|5697.49|97
1727856090000|2024-10-02 08:01:30|5697.94|5697.24|5697.94|5697.24|5698.19|5697.49|5697.69|5696.99|202
1727856100000|2024-10-02 08:01:40|5698.19|5697.49|5697.69|5696.99|5698.19|5697.49|5697.69|5696.99|68
1727856110000|2024-10-02 08:01:50|5697.94|5697.24|5697.94|5697.24|5697.94|5697.24|5697.94|5697.24|21
1727856120000|2024-10-02 08:02:00|5697.69|5696.99|5697.69|5696.99|5697.94|5697.24|5697.19|5696.49|66
1727856130000|2024-10-02 08:02:10|5697.81|5697.11|5697.69|5696.99|5698.06|5697.36|5697.69|5696.99|35
1727856140000|2024-10-02 08:02:20|5697.44|5696.74|5697.19|5696.49|5697.44|5696.74|5697.19|5696.49|28
1727856150000|2024-10-02 08:02:30|5697.44|5696.74|5697.94|5697.24|5697.94|5697.24|5697.44|5696.74|36
1727856160000|2024-10-02 08:02:40|5698.06|5697.36|5698.19|5697.49|5698.19|5697.49|5698.06|5697.36|15
1727856170000|2024-10-02 08:02:50|5698.94|5698.24|5699.19|5698.49|5699.31|5698.61|5698.81|5698.11|90
1727856180000|2024-10-02 08:03:00|5698.94|5698.24|5699.19|5698.49|5699.19|5698.49|5698.94|5698.24|30
1727856190000|2024-10-02 08:03:10|5699.44|5698.74|5699.19|5698.49|5699.69|5698.99|5699.19|5698.49|69
1727856200000|2024-10-02 08:03:20|5699.44|5698.74|5699.69|5698.99|5699.69|5698.99|5699.44|5698.74|27
1727856210000|2024-10-02 08:03:30|5699.94|5699.24|5700.19|5699.49|5700.19|5699.49|5699.94|5699.24|41
1727856220000|2024-10-02 08:03:40|5700.44|5699.74|5700.69|5699.99|5700.69|5699.99|5700.44|5699.74|34
1727856230000|2024-10-02 08:03:50|5700.94|5700.24|5700.69|5699.99|5700.94|5700.24|5700.69|5699.99|40
1727856240000|2024-10-02 08:04:00|5700.94|5700.24|5700.94|5700.24|5701.06|5700.36|5700.69|5699.99|59
1727856250000|2024-10-02 08:04:10|5701.19|5700.49|5700.94|5700.24|5701.19|5700.49|5700.94|5700.24|19
1727856260000|2024-10-02 08:04:20|5700.69|5699.99|5700.94|5700.24|5701.19|5700.49|5700.69|5699.99|47
1727856270000|2024-10-02 08:04:30|5700.81|5700.11|5700.94|5700.24|5700.94|5700.24|5700.81|5700.11|10
1727856280000|2024-10-02 08:04:40|5701.19|5700.49|5702.19|5701.49|5702.19|5701.49|5701.19|5700.49|47
1727856290000|2024-10-02 08:04:50|5702.44|5701.74|5702.44|5701.74|5702.69|5701.99|5702.19|5701.49|40
1727856300000|2024-10-02 08:05:00|5702.56|5701.86|5702.69|5701.99|5702.69|5701.99|5702.44|5701.74|17
1727856310000|2024-10-02 08:05:10|5702.56|5701.86|5702.56|5701.86|5702.69|5701.99|5702.19|5701.49|25
1727856320000|2024-10-02 08:05:20|5702.44|5701.74|5702.19|5701.49|5702.69|5701.99|5702.19|5701.49|21
1727856330000|2024-10-02 08:05:30|5702.06|5701.36|5702.19|5701.49|5702.31|5701.61|5701.94|5701.24|9
1727856340000|2024-10-02 08:05:40|5702.06|5701.36|5702.69|5701.99|5702.69|5701.99|5702.06|5701.36|42
1727856350000|2024-10-02 08:05:50|5702.56|5701.86|5702.19|5701.49|5702.56|5701.86|5701.94|5701.24|27
1727856360000|2024-10-02 08:06:00|5701.94|5701.24|5701.81|5701.11|5702.19|5701.49|5701.44|5700.74|62
1727856370000|2024-10-02 08:06:10|5701.94|5701.24|5701.94|5701.24|5701.94|5701.24|5701.69|5700.99|14
1727856380000|2024-10-02 08:06:20|5702.19|5701.49|5702.19|5701.49|5702.19|5701.49|5702.06|5701.36|10
1727856390000|2024-10-02 08:06:30|5702.94|5702.24|5702.69|5701.99|5702.94|5702.24|5702.19|5701.49|76
1727856400000|2024-10-02 08:06:40|5702.81|5702.11|5702.94|5702.24|5703.19|5702.49|5702.69|5701.99|21
1727856410000|2024-10-02 08:06:50|5703.19|5702.49|5702.94|5702.24|5703.19|5702.49|5702.94|5702.24|27
1727856420000|2024-10-02 08:07:00|5702.69|5701.99|5702.69|5701.99|5702.94|5702.24|5702.69|5701.99|31
1727856430000|2024-10-02 08:07:10|5702.81|5702.11|5702.94|5702.24|5703.19|5702.49|5702.69|5701.99|9
1727856440000|2024-10-02 08:07:20|5703.19|5702.49|5702.94|5702.24|5703.19|5702.49|5702.94|5702.24|8
1727856450000|2024-10-02 08:07:30|5703.19|5702.49|5702.94|5702.24|5703.19|5702.49|5702.94|5702.24|9
1727856460000|2024-10-02 08:07:40|5702.69|5701.99|5702.56|5701.86|5702.69|5701.99|5702.56|5701.86|23
1727856470000|2024-10-02 08:07:50|5702.69|5701.99|5702.44|5701.74|5702.69|5701.99|5702.44|5701.74|6
1727856480000|2024-10-02 08:08:00|5702.19|5701.49|5702.44|5701.74|5702.44|5701.74|5702.19|5701.49|29
1727856490000|2024-10-02 08:08:10|5702.31|5701.61|5701.94|5701.24|5702.69|5701.99|5701.94|5701.24|57
1727856500000|2024-10-02 08:08:20|5702.19|5701.49|5702.19|5701.49|5702.44|5701.74|5702.19|5701.49|32
1727856510000|2024-10-02 08:08:30|5702.31|5701.61|5702.19|5701.49|5702.44|5701.74|5702.19|5701.49|28
1727856520000|2024-10-02 08:08:40|5702.31|5701.61|5702.31|5701.61|5702.44|5701.74|5702.19|5701.49|33
1727856530000|2024-10-02 08:08:50|5702.44|5701.74|5702.69|5701.99|5702.69|5701.99|5702.44|5701.74|16
1727856540000|2024-10-02 08:09:00|5702.94|5702.24|5701.94|5701.24|5702.94|5702.24|5701.94|5701.24|74
1727856550000|2024-10-02 08:09:10|5701.56|5700.86|5701.69|5700.99|5701.81|5701.11|5701.44|5700.74|59
1727856560000|2024-10-02 08:09:20|5701.94|5701.24|5701.94|5701.24|5701.94|5701.24|5701.94|5701.24|9
1727856570000|2024-10-02 08:09:30|5701.81|5701.11|5701.94|5701.24|5701.94|5701.24|5701.69|5700.99|13
1727856580000|2024-10-02 08:09:40|5701.81|5701.11|5701.44|5700.74|5701.81|5701.11|5701.44|5700.74|9
1727856590000|2024-10-02 08:09:50|5701.69|5700.99|5701.94|5701.24|5701.94|5701.24|5701.56|5700.86|17
1727856600000|2024-10-02 08:10:00|5701.81|5701.11|5702.69|5701.99|5702.69|5701.99|5701.69|5700.99|84
1727856610000|2024-10-02 08:10:10|5702.81|5702.11|5702.56|5701.86|5702.81|5702.11|5702.44|5701.74|25
1727856620000|2024-10-02 08:10:20|5702.69|5701.99|5702.94|5702.24|5702.94|5702.24|5702.69|5701.99|15
1727856630000|2024-10-02 08:10:30|5702.69|5701.99|5702.69|5701.99|5702.69|5701.99|5702.44|5701.74|32
1727856640000|2024-10-02 08:10:40|5702.81|5702.11|5703.19|5702.49|5703.31|5702.61|5702.81|5702.11|29
1727856650000|2024-10-02 08:10:50|5703.06|5702.36|5703.19|5702.49|5703.19|5702.49|5702.94|5702.24|22
1727856660000|2024-10-02 08:11:00|5703.06|5702.36|5702.81|5702.11|5703.06|5702.36|5702.69|5701.99|56
1727856670000|2024-10-02 08:11:10|5702.69|5701.99|5702.06|5701.36|5702.81|5702.11|5702.06|5701.36|13
1727856680000|2024-10-02 08:11:20|5701.94|5701.24|5702.69|5701.99|5702.69|5701.99|5701.94|5701.24|26
1727856690000|2024-10-02 08:11:30|5702.81|5702.11|5702.94|5702.24|5702.94|5702.24|5702.69|5701.99|16
1727856700000|2024-10-02 08:11:40|5702.69|5701.99|5702.81|5702.11|5702.94|5702.24|5702.69|5701.99|10
1727856710000|2024-10-02 08:11:50|5702.94|5702.24|5702.94|5702.24|5702.94|5702.24|5702.81|5702.11|0
1727856720000|2024-10-02 08:12:00|5702.81|5702.11|5703.06|5702.36|5703.19|5702.49|5702.81|5702.11|23
1727856730000|2024-10-02 08:12:10|5703.19|5702.49|5702.56|5701.86|5703.19|5702.49|5702.56|5701.86|31
1727856740000|2024-10-02 08:12:20|5702.44|5701.74|5702.44|5701.74|5702.69|5701.99|5702.44|5701.74|3
1727856750000|2024-10-02 08:12:30|5702.31|5701.61|5702.31|5701.61|5702.44|5701.74|5701.94|5701.24|33
1727856760000|2024-10-02 08:12:40|5702.19|5701.49|5702.56|5701.86|5702.69|5701.99|5701.94|5701.24|36
1727856770000|2024-10-02 08:12:50|5702.44|5701.74|5702.44|5701.74|5702.56|5701.86|5702.44|5701.74|11
1727856780000|2024-10-02 08:13:00|5702.19|5701.49|5701.69|5700.99|5702.19|5701.49|5701.69|5700.99|44
1727856790000|2024-10-02 08:13:10|5701.44|5700.74|5701.19|5700.49|5701.44|5700.74|5700.94|5700.24|36
1727856800000|2024-10-02 08:13:20|5701.06|5700.36|5700.94|5700.24|5701.19|5700.49|5700.94|5700.24|18
1727856810000|2024-10-02 08:13:30|5700.69|5699.99|5700.94|5700.24|5701.19|5700.49|5700.69|5699.99|38
1727856820000|2024-10-02 08:13:40|5701.19|5700.49|5700.94|5700.24|5701.19|5700.49|5700.94|5700.24|27
1727856830000|2024-10-02 08:13:50|5701.06|5700.36|5701.19|5700.49|5701.44|5700.74|5701.06|5700.36|23
1727856840000|2024-10-02 08:14:00|5700.94|5700.24|5700.94|5700.24|5700.94|5700.24|5700.94|5700.24|2
1727856850000|2024-10-02 08:14:10|5700.81|5700.11|5700.69|5699.99|5700.81|5700.11|5700.69|5699.99|19
1727856860000|2024-10-02 08:14:20|5700.94|5700.24|5700.94|5700.24|5700.94|5700.24|5700.94|5700.24|4
1727856870000|2024-10-02 08:14:30|5701.06|5700.36|5701.44|5700.74|5701.44|5700.74|5700.94|5700.24|33
1727856880000|2024-10-02 08:14:40|5701.19|5700.49|5700.69|5699.99|5701.19|5700.49|5700.69|5699.99|17
1727856890000|2024-10-02 08:14:50|5700.81|5700.11|5701.19|5700.49|5701.19|5700.49|5700.81|5700.11|72
1727856900000|2024-10-02 08:15:00|5701.69|5700.99|5701.94|5701.24|5701.94|5701.24|5701.69|5700.99|35
1727856910000|2024-10-02 08:15:10|5702.06|5701.36|5702.19|5701.49|5702.19|5701.49|5701.94|5701.24|47
1727856920000|2024-10-02 08:15:20|||||||||1
1727856930000|2024-10-02 08:15:30|5701.94|5701.24|5701.94|5701.24|5701.94|5701.24|5701.69|5700.99|25
1727856940000|2024-10-02 08:15:40|5702.19|5701.49|5702.19|5701.49|5702.19|5701.49|5702.19|5701.49|5
1727856950000|2024-10-02 08:15:50|5702.44|5701.74|5701.94|5701.24|5702.44|5701.74|5701.94|5701.24|32
1727856960000|2024-10-02 08:16:00|5702.06|5701.36|5702.19|5701.49|5702.44|5701.74|5702.06|5701.36|18
1727856970000|2024-10-02 08:16:10|5701.81|5701.11|5702.19|5701.49|5702.19|5701.49|5701.69|5700.99|22
1727856980000|2024-10-02 08:16:20|||||||||2
1727856990000|2024-10-02 08:16:30|5701.94|5701.24|5701.94|5701.24|5701.94|5701.24|5701.94|5701.24|13
1727857000000|2024-10-02 08:16:40|5702.06|5701.36|5702.19|5701.49|5702.44|5701.74|5702.06|5701.36|26
1727857010000|2024-10-02 08:16:50|5701.94|5701.24|5701.94|5701.24|5701.94|5701.24|5701.56|5700.86|15
1727857020000|2024-10-02 08:17:00|5702.19|5701.49|5701.81|5701.11|5702.19|5701.49|5701.81|5701.11|22
1727857030000|2024-10-02 08:17:10|5701.94|5701.24|5701.94|5701.24|5701.94|5701.24|5701.69|5700.99|9
1727857040000|2024-10-02 08:17:20|5701.81|5701.11|5702.06|5701.36|5702.06|5701.36|5701.81|5701.11|24
1727857050000|2024-10-02 08:17:30|5701.94|5701.24|5702.06|5701.36|5702.19|5701.49|5701.94|5701.24|6
1727857060000|2024-10-02 08:17:40|5701.94|5701.24|5702.06|5701.36|5702.06|5701.36|5701.94|5701.24|0
1727857070000|2024-10-02 08:17:50|5701.94|5701.24|5701.44|5700.74|5701.94|5701.24|5701.19|5700.49|32
1727857080000|2024-10-02 08:18:00|5701.69|5700.99|5701.06|5700.36|5701.69|5700.99|5700.94|5700.24|60
1727857090000|2024-10-02 08:18:10|5700.94|5700.24|5700.69|5699.99|5701.19|5700.49|5700.69|5699.99|37
1727857100000|2024-10-02 08:18:20|5700.44|5699.74|5700.44|5699.74|5700.44|5699.74|5700.19|5699.49|56
1727857110000|2024-10-02 08:18:30|5700.19|5699.49|5699.94|5699.24|5700.44|5699.74|5699.94|5699.24|24
1727857120000|2024-10-02 08:18:40|5700.19|5699.49|5699.94|5699.24|5700.31|5699.61|5699.94|5699.24|26
1727857130000|2024-10-02 08:18:50|5700.19|5699.49|5700.19|5699.49|5700.19|5699.49|5700.06|5699.36|18
1727857140000|2024-10-02 08:19:00|5700.31|5699.61|5700.19|5699.49|5700.44|5699.74|5700.19|5699.49|23
1727857150000|2024-10-02 08:19:10|5699.94|5699.24|5700.19|5699.49|5700.31|5699.61|5699.94|5699.24|19
1727857160000|2024-10-02 08:19:20|5699.94|5699.24|5699.94|5699.24|5700.19|5699.49|5699.81|5699.11|30
1727857170000|2024-10-02 08:19:30|5699.69|5698.99|5699.94|5699.24|5700.19|5699.49|5699.69|5698.99|45
1727857180000|2024-10-02 08:19:40|5700.06|5699.36|5700.19|5699.49|5700.19|5699.49|5699.94|5699.24|31
1727857190000|2024-10-02 08:19:50|5700.44|5699.74|5700.44|5699.74|5700.44|5699.74|5700.44|5699.74|17
1727857200000|2024-10-02 08:20:00|5700.19|5699.49|5700.44|5699.74|5700.44|5699.74|5700.19|5699.49|15
1727857210000|2024-10-02 08:20:10|5700.69|5699.99|5700.44|5699.74|5700.69|5699.99|5700.31|5699.61|119
1727857220000|2024-10-02 08:20:20|5700.31|5699.61|5700.69|5699.99|5700.69|5699.99|5700.19|5699.49|18
1727857230000|2024-10-02 08:20:30|5700.94|5700.24|5700.94|5700.24|5700.94|5700.24|5700.94|5700.24|12
1727857240000|2024-10-02 08:20:40|5700.44|5699.74|5700.44|5699.74|5700.44|5699.74|5700.44|5699.74|22
1727857250000|2024-10-02 08:20:50|||||||||12
1727857260000|2024-10-02 08:21:00|5700.31|5699.61|5700.44|5699.74|5700.44|5699.74|5700.19|5699.49|21
1727857270000|2024-10-02 08:21:10|5700.19|5699.49|5700.31|5699.61|5700.44|5699.74|5700.19|5699.49|11
1727857280000|2024-10-02 08:21:20|5700.44|5699.74|5700.19|5699.49|5700.44|5699.74|5699.94|5699.24|36
1727857290000|2024-10-02 08:21:30|5700.44|5699.74|5700.44|5699.74|5700.69|5699.99|5700.31|5699.61|25
1727857300000|2024-10-02 08:21:40|5700.19|5699.49|5700.44|5699.74|5700.44|5699.74|5700.19|5699.49|19
1727857310000|2024-10-02 08:21:50|5700.69|5699.99|5700.44|5699.74|5700.69|5699.99|5700.44|5699.74|32
1727857320000|2024-10-02 08:22:00|5700.31|5699.61|5700.19|5699.49|5700.31|5699.61|5699.94|5699.24|16
1727857330000|2024-10-02 08:22:10|5700.69|5699.99|5701.19|5700.49|5701.19|5700.49|5700.69|5699.99|38
1727857340000|2024-10-02 08:22:20|5701.44|5700.74|5701.44|5700.74|5701.44|5700.74|5701.44|5700.74|12
1727857350000|2024-10-02 08:22:30|5701.19|5700.49|5701.19|5700.49|5701.31|5700.61|5701.19|5700.49|19
1727857360000|2024-10-02 08:22:40|5700.94|5700.24|5701.44|5700.74|5701.44|5700.74|5700.94|5700.24|26
1727857370000|2024-10-02 08:22:50|||||||||1
1727857380000|2024-10-02 08:23:00|5701.69|5700.99|5701.94|5701.24|5701.94|5701.24|5701.69|5700.99|44
1727857390000|2024-10-02 08:23:10|5702.19|5701.49|5702.94|5702.24|5702.94|5702.24|5702.19|5701.49|35
1727857400000|2024-10-02 08:23:20|5702.69|5701.99|5702.94|5702.24|5702.94|5702.24|5702.69|5701.99|43
1727857410000|2024-10-02 08:23:30|5703.06|5702.36|5702.94|5702.24|5703.19|5702.49|5702.94|5702.24|19
1727857420000|2024-10-02 08:23:40|||||||||11
1727857430000|2024-10-02 08:23:50|||||||||95
1727857440000|2024-10-02 08:24:00|||||||||23
1727857450000|2024-10-02 08:24:10|5703.19|5702.49|5703.44|5702.74|5703.44|5702.74|5703.19|5702.49|91
1727857460000|2024-10-02 08:24:20|5703.06|5702.36|5703.19|5702.49|5703.19|5702.49|5702.94|5702.24|32
1727857470000|2024-10-02 08:24:30|5703.31|5702.61|5703.44|5702.74|5703.94|5703.24|5703.31|5702.61|81
1727857480000|2024-10-02 08:24:40|5703.31|5702.61|5702.69|5701.99|5703.31|5702.61|5702.69|5701.99|26
1727857490000|2024-10-02 08:24:50|5702.94|5702.24|5702.94|5702.24|5703.19|5702.49|5702.81|5702.11|71
1727857500000|2024-10-02 08:25:00|5702.81|5702.11|5702.94|5702.24|5702.94|5702.24|5702.69|5701.99|43
1727857510000|2024-10-02 08:25:10|5703.06|5702.36|5701.69|5700.99|5703.19|5702.49|5701.69|5700.99|147
1727857520000|2024-10-02 08:25:20|5701.94|5701.24|5701.19|5700.49|5701.94|5701.24|5701.19|5700.49|50
1727857530000|2024-10-02 08:25:30|5701.69|5700.99|5701.94|5701.24|5701.94|5701.24|5701.44|5700.74|18
1727857540000|2024-10-02 08:25:40|5702.19|5701.49|5702.19|5701.49|5702.19|5701.49|5701.94|5701.24|13
1727857550000|2024-10-02 08:25:50|5702.06|5701.36|5701.94|5701.24|5702.06|5701.36|5701.94|5701.24|5
1727857560000|2024-10-02 08:26:00|5701.81|5701.11|5701.69|5700.99|5702.19|5701.49|5701.69|5700.99|30
1727857570000|2024-10-02 08:26:10|5701.94|5701.24|5702.19|5701.49|5702.31|5701.61|5701.94|5701.24|36
1727857580000|2024-10-02 08:26:20|5702.06|5701.36|5701.81|5701.11|5702.06|5701.36|5701.81|5701.11|7
1727857590000|2024-10-02 08:26:30|5701.94|5701.24|5702.19|5701.49|5702.19|5701.49|5701.94|5701.24|31
1727857600000|2024-10-02 08:26:40|5702.44|5701.74|5702.44|5701.74|5702.69|5701.99|5702.31|5701.61|30
1727857610000|2024-10-02 08:26:50|5702.19|5701.49|5702.19|5701.49|5702.19|5701.49|5701.94|5701.24|15
1727857620000|2024-10-02 08:27:00|5701.94|5701.24|5701.94|5701.24|5702.06|5701.36|5701.94|5701.24|22
1727857630000|2024-10-02 08:27:10|5701.69|5700.99|5701.69|5700.99|5701.69|5700.99|5701.44|5700.74|79
1727857640000|2024-10-02 08:27:20|5702.19|5701.49|5702.31|5701.61|5702.44|5701.74|5702.19|5701.49|24
1727857650000|2024-10-02 08:27:30|5702.44|5701.74|5702.19|5701.49|5702.44|5701.74|5702.19|5701.49|4
1727857660000|2024-10-02 08:27:40|5702.44|5701.74|5702.56|5701.86|5702.56|5701.86|5702.44|5701.74|26
1727857670000|2024-10-02 08:27:50|5702.44|5701.74|5702.44|5701.74|5702.56|5701.86|5702.44|5701.74|2
1727857680000|2024-10-02 08:28:00|5702.19|5701.49|5702.19|5701.49|5702.44|5701.74|5701.94|5701.24|32
1727857690000|2024-10-02 08:28:10|5702.31|5701.61|5701.94|5701.24|5702.31|5701.61|5701.94|5701.24|19
1727857700000|2024-10-02 08:28:20|5702.19|5701.49|5701.56|5700.86|5702.19|5701.49|5701.56|5700.86|31
1727857710000|2024-10-02 08:28:30|5701.69|5700.99|5701.94|5701.24|5701.94|5701.24|5701.69|5700.99|13
1727857720000|2024-10-02 08:28:40|5701.69|5700.99|5701.44|5700.74|5701.69|5700.99|5701.44|5700.74|17
1727857730000|2024-10-02 08:28:50|5701.56|5700.86|5701.69|5700.99|5701.69|5700.99|5701.44|5700.74|7
1727857740000|2024-10-02 08:29:00|5701.56|5700.86|5702.19|5701.49|5702.19|5701.49|5701.44|5700.74|69
1727857750000|2024-10-02 08:29:10|5702.31|5701.61|5702.31|5701.61|5702.44|5701.74|5702.19|5701.49|20
1727857760000|2024-10-02 08:29:20|5702.44|5701.74|5702.19|5701.49|5702.44|5701.74|5702.19|5701.49|3
1727857770000|2024-10-02 08:29:30|5702.44|5701.74|5702.69|5701.99|5702.69|5701.99|5702.44|5701.74|28
1727857780000|2024-10-02 08:29:40|5702.94|5702.24|5702.94|5702.24|5702.94|5702.24|5702.94|5702.24|68
1727857790000|2024-10-02 08:29:50|5703.06|5702.36|5702.69|5701.99|5703.06|5702.36|5702.69|5701.99|13
1727857800000|2024-10-02 08:30:00|5702.44|5701.74|5702.94|5702.24|5702.94|5702.24|5702.44|5701.74|20
1727857810000|2024-10-02 08:30:10|5703.19|5702.49|5703.19|5702.49|5703.19|5702.49|5703.06|5702.36|37
1727857820000|2024-10-02 08:30:20|5702.94|5702.24|5702.44|5701.74|5703.19|5702.49|5702.44|5701.74|73
1727857830000|2024-10-02 08:30:30|5702.69|5701.99|5702.94|5702.24|5702.94|5702.24|5702.69|5701.99|9
1727857850000|2024-10-02 08:30:50|5702.69|5701.99|5702.69|5701.99|5702.69|5701.99|5702.69|5701.99|15
1727857860000|2024-10-02 08:31:00|5702.44|5701.74|5702.69|5701.99|5702.69|5701.99|5702.44|5701.74|3
1727857870000|2024-10-02 08:31:10|5702.44|5701.74|5702.56|5701.86|5702.56|5701.86|5702.44|5701.74|8
1727857880000|2024-10-02 08:31:20|5702.69|5701.99|5702.69|5701.99|5702.69|5701.99|5702.56|5701.86|3
1727857890000|2024-10-02 08:31:30|5703.06|5702.36|5703.31|5702.61|5703.31|5702.61|5702.94|5702.24|56
1727857900000|2024-10-02 08:31:40|5703.44|5702.74|5704.19|5703.49|5704.19|5703.49|5703.31|5702.61|37
1727857910000|2024-10-02 08:31:50|5703.94|5703.24|5703.94|5703.24|5703.94|5703.24|5703.94|5703.24|8
1727857920000|2024-10-02 08:32:00|5703.69|5702.99|5703.94|5703.24|5703.94|5703.24|5703.44|5702.74|32
1727857930000|2024-10-02 08:32:10|5704.19|5703.49|5704.44|5703.74|5704.69|5703.99|5704.19|5703.49|42
1727857940000|2024-10-02 08:32:20|5704.56|5703.86|5704.69|5703.99|5704.69|5703.99|5704.44|5703.74|22
1727857950000|2024-10-02 08:32:30|5704.94|5704.24|5704.94|5704.24|5704.94|5704.24|5704.69|5703.99|38
1727857960000|2024-10-02 08:32:40|5705.19|5704.49|5704.94|5704.24|5705.19|5704.49|5704.94|5704.24|41
1727857970000|2024-10-02 08:32:50|5705.19|5704.49|5705.19|5704.49|5705.19|5704.49|5704.94|5704.24|40
1727857980000|2024-10-02 08:33:00|5704.94|5704.24|5704.94|5704.24|5705.19|5704.49|5704.94|5704.24|17
1727857990000|2024-10-02 08:33:10|||||||||8
1727858000000|2024-10-02 08:33:20|||||||||13
1727858010000|2024-10-02 08:33:30|5705.19|5704.49|5705.19|5704.49|5705.19|5704.49|5704.94|5704.24|15
1727858020000|2024-10-02 08:33:40|||||||||11
1727858030000|2024-10-02 08:33:50|5704.94|5704.24|5705.19|5704.49|5705.19|5704.49|5704.94|5704.24|10
1727858040000|2024-10-02 08:34:00|5704.94|5704.24|5705.19|5704.49|5705.19|5704.49|5704.94|5704.24|24
1727858050000|2024-10-02 08:34:10|5705.44|5704.74|5704.94|5704.24|5705.44|5704.74|5704.94|5704.24|16
1727858060000|2024-10-02 08:34:20|5705.19|5704.49|5704.94|5704.24|5705.19|5704.49|5704.81|5704.11|6
1727858070000|2024-10-02 08:34:30|||||||||3
1727858080000|2024-10-02 08:34:40|||||||||3
1727858090000|2024-10-02 08:34:50|5704.69|5703.99|5704.44|5703.74|5704.69|5703.99|5704.44|5703.74|19
1727858100000|2024-10-02 08:35:00|5704.69|5703.99|5704.44|5703.74|5704.69|5703.99|5704.44|5703.74|36
1727858110000|2024-10-02 08:35:10|5704.19|5703.49|5703.94|5703.24|5704.19|5703.49|5703.94|5703.24|6
1727858120000|2024-10-02 08:35:20|5704.06|5703.36|5703.94|5703.24|5704.06|5703.36|5703.94|5703.24|18
1727858130000|2024-10-02 08:35:30|5703.81|5703.11|5704.19|5703.49|5704.19|5703.49|5703.81|5703.11|15
1727858140000|2024-10-02 08:35:40|5704.44|5703.74|5704.19|5703.49|5704.44|5703.74|5704.19|5703.49|11
1727858150000|2024-10-02 08:35:50|5704.44|5703.74|5704.31|5703.61|5704.44|5703.74|5704.31|5703.61|11
1727858160000|2024-10-02 08:36:00|5704.19|5703.49|5704.19|5703.49|5704.19|5703.49|5704.19|5703.49|0
1727858170000|2024-10-02 08:36:10|5704.31|5703.61|5704.44|5703.74|5704.44|5703.74|5704.19|5703.49|11
1727858180000|2024-10-02 08:36:20|5704.19|5703.49|5704.44|5703.74|5704.44|5703.74|5704.19|5703.49|26
1727858190000|2024-10-02 08:36:30|5704.69|5703.99|5704.69|5703.99|5704.69|5703.99|5704.69|5703.99|10
1727858200000|2024-10-02 08:36:40|||||||||5
1727858210000|2024-10-02 08:36:50|||||||||1
1727858220000|2024-10-02 08:37:00|||||||||10
1727858230000|2024-10-02 08:37:10|5704.44|5703.74|5704.69|5703.99|5704.69|5703.99|5704.44|5703.74|37
1727858240000|2024-10-02 08:37:20|5704.56|5703.86|5704.69|5703.99|5704.69|5703.99|5704.56|5703.86|3
1727858250000|2024-10-02 08:37:30|5704.44|5703.74|5704.44|5703.74|5704.44|5703.74|5704.44|5703.74|3
1727858260000|2024-10-02 08:37:40|5704.19|5703.49|5704.19|5703.49|5704.19|5703.49|5704.19|5703.49|10
1727858270000|2024-10-02 08:37:50|5704.31|5703.61|5704.44|5703.74|5704.44|5703.74|5704.31|5703.61|7
1727858280000|2024-10-02 08:38:00|5704.56|5703.86|5704.44|5703.74|5704.69|5703.99|5704.44|5703.74|27
1727858290000|2024-10-02 08:38:10|5704.19|5703.49|5703.94|5703.24|5704.19|5703.49|5703.94|5703.24|6
1727858300000|2024-10-02 08:38:20|5704.19|5703.49|5704.19|5703.49|5704.19|5703.49|5704.19|5703.49|8
1727858310000|2024-10-02 08:38:30|5704.31|5703.61|5704.31|5703.61|5704.44|5703.74|5704.19|5703.49|17
1727858320000|2024-10-02 08:38:40|5704.19|5703.49|5704.44|5703.74|5704.44|5703.74|5704.19|5703.49|18
1727858330000|2024-10-02 08:38:50|5704.19|5703.49|5704.19|5703.49|5704.19|5703.49|5704.19|5703.49|19
1727858340000|2024-10-02 08:39:00|5704.69|5703.99|5704.69|5703.99|5704.69|5703.99|5704.56|5703.86|24
1727858350000|2024-10-02 08:39:10|||||||||2
1727858360000|2024-10-02 08:39:20|5704.94|5704.24|5704.94|5704.24|5704.94|5704.24|5704.69|5703.99|12
1727858370000|2024-10-02 08:39:30|5704.81|5704.11|5704.94|5704.24|5704.94|5704.24|5704.69|5703.99|11
1727858380000|2024-10-02 08:39:40|5705.06|5704.36|5704.56|5703.86|5705.69|5704.99|5704.44|5703.74|110
1727858390000|2024-10-02 08:39:50|5704.69|5703.99|5704.56|5703.86|5704.69|5703.99|5704.56|5703.86|8
1727858400000|2024-10-02 08:40:00|5704.69|5703.99|5703.69|5702.99|5704.69|5703.99|5703.69|5702.99|16
1727858410000|2024-10-02 08:40:10|5703.81|5703.11|5703.44|5702.74|5703.81|5703.11|5703.44|5702.74|22
1727858420000|2024-10-02 08:40:20|5703.56|5702.86|5703.44|5702.74|5703.56|5702.86|5703.44|5702.74|13
1727858430000|2024-10-02 08:40:30|5703.69|5702.99|5703.81|5703.11|5703.94|5703.24|5703.69|5702.99|22
1727858440000|2024-10-02 08:40:40|5703.69|5702.99|5703.69|5702.99|5703.69|5702.99|5703.69|5702.99|2
1727858450000|2024-10-02 08:40:50|5703.44|5702.74|5702.94|5702.24|5703.44|5702.74|5702.94|5702.24|17
1727858460000|2024-10-02 08:41:00|5703.19|5702.49|5702.94|5702.24|5703.19|5702.49|5702.94|5702.24|41
1727858470000|2024-10-02 08:41:10|5703.19|5702.49|5703.19|5702.49|5703.19|5702.49|5703.19|5702.49|8
1727858480000|2024-10-02 08:41:20|5703.06|5702.36|5703.19|5702.49|5703.19|5702.49|5703.06|5702.36|10
1727858490000|2024-10-02 08:41:30|5703.06|5702.36|5703.19|5702.49|5703.19|5702.49|5703.06|5702.36|13
1727858500000|2024-10-02 08:41:40|5703.06|5702.36|5702.69|5701.99|5703.06|5702.36|5702.69|5701.99|23
1727858510000|2024-10-02 08:41:50|5702.81|5702.11|5702.69|5701.99|5702.94|5702.24|5702.69|5701.99|26
1727858520000|2024-10-02 08:42:00|5702.81|5702.11|5702.94|5702.24|5702.94|5702.24|5702.69|5701.99|10
1727858530000|2024-10-02 08:42:10|5703.19|5702.49|5703.69|5702.99|5703.69|5702.99|5703.19|5702.49|13
1727858540000|2024-10-02 08:42:20|5703.44|5702.74|5703.69|5702.99|5703.69|5702.99|5703.44|5702.74|5
1727858550000|2024-10-02 08:42:30|5703.44|5702.74|5703.44|5702.74|5703.69|5702.99|5703.31|5702.61|28
1727858560000|2024-10-02 08:42:40|5703.31|5702.61|5703.19|5702.49|5703.69|5702.99|5703.19|5702.49|24
1727858570000|2024-10-02 08:42:50|5703.44|5702.74|5703.19|5702.49|5703.44|5702.74|5703.19|5702.49|5
1727858580000|2024-10-02 08:43:00|5702.69|5701.99|5701.94|5701.24|5702.69|5701.99|5701.94|5701.24|50
1727858590000|2024-10-02 08:43:10|5702.19|5701.49|5701.69|5700.99|5702.19|5701.49|5701.44|5700.74|23
1727858600000|2024-10-02 08:43:20|5701.56|5700.86|5701.44|5700.74|5701.56|5700.86|5701.44|5700.74|10
1727858610000|2024-10-02 08:43:30|||||||||12
1727858620000|2024-10-02 08:43:40|5701.19|5700.49|5700.94|5700.24|5701.19|5700.49|5700.94|5700.24|37
1727858630000|2024-10-02 08:43:50|5701.06|5700.36|5700.94|5700.24|5701.06|5700.36|5700.94|5700.24|14
1727858640000|2024-10-02 08:44:00|5700.69|5699.99|5700.94|5700.24|5700.94|5700.24|5700.56|5699.86|24
1727858650000|2024-10-02 08:44:10|5700.81|5700.11|5701.69|5700.99|5701.69|5700.99|5700.81|5700.11|34
1727858660000|2024-10-02 08:44:20|5701.81|5701.11|5701.81|5701.11|5701.81|5701.11|5701.69|5700.99|23
1727858670000|2024-10-02 08:44:30|5701.69|5700.99|5701.69|5700.99|5701.94|5701.24|5701.56|5700.86|15
1727858680000|2024-10-02 08:44:40|5701.44|5700.74|5701.69|5700.99|5701.69|5700.99|5701.44|5700.74|3
1727858690000|2024-10-02 08:44:50|5701.81|5701.11|5701.69|5700.99|5701.81|5701.11|5701.44|5700.74|13
1727858700000|2024-10-02 08:45:00|5701.56|5700.86|5701.69|5700.99|5701.94|5701.24|5701.19|5700.49|43
1727858710000|2024-10-02 08:45:10|5701.94|5701.24|5701.81|5701.11|5701.94|5701.24|5701.81|5701.11|15
1727858720000|2024-10-02 08:45:20|5701.69|5700.99|5701.69|5700.99|5701.94|5701.24|5701.69|5700.99|7
1727858730000|2024-10-02 08:45:30|5701.94|5701.24|5701.69|5700.99|5701.94|5701.24|5701.69|5700.99|10
1727858740000|2024-10-02 08:45:40|5701.81|5701.11|5701.81|5701.11|5701.94|5701.24|5701.69|5700.99|6
1727858750000|2024-10-02 08:45:50|5701.94|5701.24|5701.94|5701.24|5701.94|5701.24|5701.81|5701.11|0
1727858760000|2024-10-02 08:46:00|5701.81|5701.11|5701.31|5700.61|5701.81|5701.11|5701.19|5700.49|28
1727858770000|2024-10-02 08:46:10|5701.19|5700.49|5701.44|5700.74|5701.44|5700.74|5701.19|5700.49|19
1727858780000|2024-10-02 08:46:20|5701.19|5700.49|5701.44|5700.74|5701.44|5700.74|5701.19|5700.49|11
1727858790000|2024-10-02 08:46:30|5701.31|5700.61|5701.19|5700.49|5701.31|5700.61|5701.06|5700.36|36
1727858800000|2024-10-02 08:46:40|5701.56|5700.86|5701.19|5700.49|5701.69|5700.99|5701.19|5700.49|51
1727858810000|2024-10-02 08:46:50|5701.06|5700.36|5701.19|5700.49|5701.44|5700.74|5701.06|5700.36|19
1727858820000|2024-10-02 08:47:00|5701.44|5700.74|5701.69|5700.99|5701.69|5700.99|5701.31|5700.61|12
1727858830000|2024-10-02 08:47:10|5701.94|5701.24|5701.69|5700.99|5701.94|5701.24|5701.69|5700.99|14
1727858850000|2024-10-02 08:47:30|5701.56|5700.86|5701.69|5700.99|5701.69|5700.99|5701.56|5700.86|14
1727858860000|2024-10-02 08:47:40|5701.81|5701.11|5702.81|5702.11|5702.81|5702.11|5701.81|5701.11|45
1727858870000|2024-10-02 08:47:50|5702.69|5701.99|5701.94|5701.24|5702.69|5701.99|5701.69|5700.99|123
1727858880000|2024-10-02 08:48:00|5701.81|5701.11|5701.56|5700.86|5701.94|5701.24|5701.44|5700.74|27
1727858890000|2024-10-02 08:48:10|5701.44|5700.74|5701.69|5700.99|5701.94|5701.24|5701.44|5700.74|9
1727858900000|2024-10-02 08:48:20|5701.56|5700.86|5701.31|5700.61|5701.69|5700.99|5701.31|5700.61|13
1727858910000|2024-10-02 08:48:30|5701.44|5700.74|5701.31|5700.61|5701.69|5700.99|5701.31|5700.61|23
1727858920000|2024-10-02 08:48:40|5701.44|5700.74|5701.44|5700.74|5701.44|5700.74|5701.44|5700.74|1
1727858930000|2024-10-02 08:48:50|5701.31|5700.61|5701.06|5700.36|5701.44|5700.74|5700.94|5700.24|24
1727858940000|2024-10-02 08:49:00|5700.94|5700.24|5700.44|5699.74|5700.94|5700.24|5700.44|5699.74|8
1727858950000|2024-10-02 08:49:10|5700.56|5699.86|5700.44|5699.74|5700.56|5699.86|5700.44|5699.74|20
1727858960000|2024-10-02 08:49:20|5700.19|5699.49|5699.94|5699.24|5700.19|5699.49|5699.94|5699.24|30
1727858970000|2024-10-02 08:49:30|5699.69|5698.99|5699.69|5698.99|5699.69|5698.99|5699.69|5698.99|45
1727858980000|2024-10-02 08:49:40|5699.44|5698.74|5699.44|5698.74|5699.44|5698.74|5699.44|5698.74|16
1727858990000|2024-10-02 08:49:50|5699.56|5698.86|5699.44|5698.74|5699.56|5698.86|5699.44|5698.74|41
1727859000000|2024-10-02 08:50:00|5699.19|5698.49|5699.19|5698.49|5699.19|5698.49|5699.19|5698.49|13
1727859010000|2024-10-02 08:50:10|5698.94|5698.24|5699.44|5698.74|5699.44|5698.74|5698.94|5698.24|88
1727859020000|2024-10-02 08:50:20|5699.19|5698.49|5699.94|5699.24|5700.06|5699.36|5699.19|5698.49|48
1727859030000|2024-10-02 08:50:30|5700.19|5699.49|5700.69|5699.99|5700.69|5699.99|5700.19|5699.49|51
1727859040000|2024-10-02 08:50:40|5700.94|5700.24|5700.94|5700.24|5700.94|5700.24|5700.94|5700.24|26
1727859050000|2024-10-02 08:50:50|5701.19|5700.49|5700.94|5700.24|5701.19|5700.49|5700.94|5700.24|35
1727859060000|2024-10-02 08:51:00|5701.19|5700.49|5701.19|5700.49|5701.19|5700.49|5701.19|5700.49|15
1727859070000|2024-10-02 08:51:10|5701.06|5700.36|5701.31|5700.61|5701.44|5700.74|5701.06|5700.36|19
1727859080000|2024-10-02 08:51:20|5701.44|5700.74|5702.44|5701.74|5702.44|5701.74|5701.44|5700.74|81
1727859090000|2024-10-02 08:51:30|5702.19|5701.49|5702.44|5701.74|5702.44|5701.74|5702.19|5701.49|115
1727859100000|2024-10-02 08:51:40|5702.56|5701.86|5702.44|5701.74|5702.56|5701.86|5702.44|5701.74|23
1727859110000|2024-10-02 08:51:50|5702.56|5701.86|5702.44|5701.74|5702.69|5701.99|5702.44|5701.74|41
1727859120000|2024-10-02 08:52:00|5702.56|5701.86|5702.19|5701.49|5702.56|5701.86|5701.94|5701.24|56
1727859130000|2024-10-02 08:52:10|||||||||10
1727859140000|2024-10-02 08:52:20|5702.44|5701.74|5701.94|5701.24|5702.44|5701.74|5701.94|5701.24|11
1727859150000|2024-10-02 08:52:30|5702.06|5701.36|5702.19|5701.49|5702.19|5701.49|5701.69|5700.99|47
1727859160000|2024-10-02 08:52:40|5702.06|5701.36|5701.94|5701.24|5702.19|5701.49|5701.94|5701.24|8
1727859170000|2024-10-02 08:52:50|5702.06|5701.36|5701.44|5700.74|5702.19|5701.49|5701.31|5700.61|28
1727859180000|2024-10-02 08:53:00|5701.31|5700.61|5701.19|5700.49|5701.31|5700.61|5701.19|5700.49|29
1727859190000|2024-10-02 08:53:10|||||||||4
1727859200000|2024-10-02 08:53:20|5701.31|5700.61|5701.19|5700.49|5701.31|5700.61|5701.19|5700.49|6
1727859210000|2024-10-02 08:53:30|||||||||3
1727859220000|2024-10-02 08:53:40|5701.31|5700.61|5701.44|5700.74|5701.44|5700.74|5701.19|5700.49|18
1727859230000|2024-10-02 08:53:50|5701.31|5700.61|5701.69|5700.99|5701.69|5700.99|5701.31|5700.61|10
1727859240000|2024-10-02 08:54:00|5701.44|5700.74|5701.44|5700.74|5701.69|5700.99|5701.44|5700.74|34
1727859250000|2024-10-02 08:54:10|5701.56|5700.86|5701.69|5700.99|5701.81|5701.11|5701.56|5700.86|4
1727859260000|2024-10-02 08:54:20|5701.94|5701.24|5701.69|5700.99|5701.94|5701.24|5701.56|5700.86|24
1727859270000|2024-10-02 08:54:30|5701.56|5700.86|5701.44|5700.74|5701.69|5700.99|5701.44|5700.74|5
1727859280000|2024-10-02 08:54:40|5701.31|5700.61|5701.44|5700.74|5701.44|5700.74|5701.19|5700.49|4
1727859290000|2024-10-02 08:54:50|5701.56|5700.86|5702.06|5701.36|5702.19|5701.49|5701.56|5700.86|82
1727859300000|2024-10-02 08:55:00|5702.19|5701.49|5702.44|5701.74|5702.44|5701.74|5701.94|5701.24|34
1727859310000|2024-10-02 08:55:10|5702.31|5701.61|5702.44|5701.74|5702.44|5701.74|5702.31|5701.61|6
1727859320000|2024-10-02 08:55:20|||||||||32
1727859330000|2024-10-02 08:55:30|5702.19|5701.49|5701.69|5700.99|5702.19|5701.49|5701.44|5700.74|94
1727859340000|2024-10-02 08:55:40|||||||||4
1727859350000|2024-10-02 08:55:50|||||||||1
1727859360000|2024-10-02 08:56:00|5701.94|5701.24|5701.44|5700.74|5701.94|5701.24|5701.44|5700.74|24
1727859370000|2024-10-02 08:56:10|5701.69|5700.99|5701.44|5700.74|5701.81|5701.11|5701.44|5700.74|29
1727859380000|2024-10-02 08:56:20|5701.31|5700.61|5701.19|5700.49|5701.31|5700.61|5701.19|5700.49|4
1727859390000|2024-10-02 08:56:30|5701.06|5700.36|5700.69|5699.99|5701.06|5700.36|5700.69|5699.99|59
1727859400000|2024-10-02 08:56:40|5700.94|5700.24|5700.94|5700.24|5700.94|5700.24|5700.94|5700.24|6
1727859410000|2024-10-02 08:56:50|5700.81|5700.11|5700.69|5699.99|5700.81|5700.11|5700.69|5699.99|11
1727859420000|2024-10-02 08:57:00|5700.81|5700.11|5699.69|5698.99|5700.81|5700.11|5699.69|5698.99|55
1727859430000|2024-10-02 08:57:10|5699.81|5699.11|5699.81|5699.11|5699.94|5699.24|5699.69|5698.99|23
1727859440000|2024-10-02 08:57:20|5699.69|5698.99|5699.44|5698.74|5699.69|5698.99|5699.44|5698.74|20
1727859450000|2024-10-02 08:57:30|||||||||13
1727859460000|2024-10-02 08:57:40|5699.56|5698.86|5699.44|5698.74|5699.69|5698.99|5699.44|5698.74|41
1727859470000|2024-10-02 08:57:50|5699.19|5698.49|5699.19|5698.49|5699.19|5698.49|5699.19|5698.49|46
1727859480000|2024-10-02 08:58:00|5698.94|5698.24|5698.94|5698.24|5699.06|5698.36|5698.94|5698.24|36
1727859490000|2024-10-02 08:58:10|5699.19|5698.49|5699.94|5699.24|5699.94|5699.24|5699.19|5698.49|86
1727859500000|2024-10-02 08:58:20|5700.19|5699.49|5700.19|5699.49|5700.19|5699.49|5700.19|5699.49|5
1727859510000|2024-10-02 08:58:30|5699.94|5699.24|5699.94|5699.24|5700.06|5699.36|5699.94|5699.24|10
1727859520000|2024-10-02 08:58:40|5700.19|5699.49|5700.19|5699.49|5700.19|5699.49|5700.19|5699.49|23
1727859530000|2024-10-02 08:58:50|5699.94|5699.24|5699.94|5699.24|5699.94|5699.24|5699.69|5698.99|49
1727859540000|2024-10-02 08:59:00|||||||||2
1727859550000|2024-10-02 08:59:10|5699.69|5698.99|5699.69|5698.99|5699.69|5698.99|5699.69|5698.99|13
1727859560000|2024-10-02 08:59:20|5699.56|5698.86|5699.56|5698.86|5699.56|5698.86|5699.44|5698.74|29
1727859570000|2024-10-02 08:59:30|5699.44|5698.74|5699.31|5698.61|5699.44|5698.74|5699.19|5698.49|32
1727859580000|2024-10-02 08:59:40|5699.44|5698.74|5699.19|5698.49|5699.44|5698.74|5699.19|5698.49|8
1727859590000|2024-10-02 08:59:50|||||||||9
1727859600000|2024-10-02 09:00:00|5699.44|5698.74|5699.44|5698.74|5699.56|5698.86|5699.31|5698.61|34
1727859610000|2024-10-02 09:00:10|5699.69|5698.99|5699.44|5698.74|5699.69|5698.99|5699.44|5698.74|20
1727859620000|2024-10-02 09:00:20|5699.19|5698.49|5698.69|5697.99|5699.44|5698.74|5698.69|5697.99|90
1727859630000|2024-10-02 09:00:30|5698.44|5697.74|5698.19|5697.49|5698.56|5697.86|5698.19|5697.49|41
1727859640000|2024-10-02 09:00:40|5697.94|5697.24|5698.94|5698.24|5698.94|5698.24|5697.94|5697.24|46
1727859650000|2024-10-02 09:00:50|||||||||1
1727859660000|2024-10-02 09:01:00|5698.69|5697.99|5698.44|5697.74|5698.69|5697.99|5698.19|5697.49|84
1727859670000|2024-10-02 09:01:10|5698.19|5697.49|5697.69|5696.99|5698.19|5697.49|5697.44|5696.74|50
1727859680000|2024-10-02 09:01:20|5697.56|5696.86|5697.44|5696.74|5697.69|5696.99|5697.44|5696.74|16
1727859690000|2024-10-02 09:01:30|5697.56|5696.86|5697.19|5696.49|5697.69|5696.99|5696.69|5695.99|144
1727859700000|2024-10-02 09:01:40|5697.44|5696.74|5697.44|5696.74|5697.44|5696.74|5697.19|5696.49|53
1727859710000|2024-10-02 09:01:50|5697.31|5696.61|5697.06|5696.36|5697.31|5696.61|5697.06|5696.36|25
1727859720000|2024-10-02 09:02:00|5696.94|5696.24|5696.44|5695.74|5696.94|5696.24|5696.19|5695.49|46
1727859730000|2024-10-02 09:02:10|5696.69|5695.99|5696.31|5695.61|5696.81|5696.11|5696.19|5695.49|46
1727859740000|2024-10-02 09:02:20|5696.19|5695.49|5696.44|5695.74|5696.44|5695.74|5696.19|5695.49|20
1727859750000|2024-10-02 09:02:30|5696.69|5695.99|5696.69|5695.99|5696.69|5695.99|5696.44|5695.74|27
1727859760000|2024-10-02 09:02:40|5696.81|5696.11|5697.19|5696.49|5697.19|5696.49|5696.81|5696.11|15
1727859770000|2024-10-02 09:02:50|5696.94|5696.24|5696.44|5695.74|5696.94|5696.24|5696.44|5695.74|30
1727859780000|2024-10-02 09:03:00|5696.19|5695.49|5696.19|5695.49|5696.56|5695.86|5695.94|5695.24|50
1727859790000|2024-10-02 09:03:10|5695.94|5695.24|5696.19|5695.49|5696.19|5695.49|5695.94|5695.24|40
1727859800000|2024-10-02 09:03:20|5695.94|5695.24|5696.06|5695.36|5696.19|5695.49|5695.94|5695.24|17
1727859810000|2024-10-02 09:03:30|5696.19|5695.49|5696.19|5695.49|5696.19|5695.49|5695.94|5695.24|4
1727859820000|2024-10-02 09:03:40|5695.94|5695.24|5695.94|5695.24|5696.19|5695.49|5695.94|5695.24|31
1727859830000|2024-10-02 09:03:50|5695.81|5695.11|5695.69|5694.99|5695.94|5695.24|5695.69|5694.99|39
1727859840000|2024-10-02 09:04:00|5695.56|5694.86|5695.69|5694.99|5695.69|5694.99|5695.56|5694.86|29
1727859850000|2024-10-02 09:04:10|5696.19|5695.49|5696.19|5695.49|5696.31|5695.61|5696.19|5695.49|19
1727859860000|2024-10-02 09:04:20|5696.44|5695.74|5696.44|5695.74|5696.44|5695.74|5696.44|5695.74|14
1727859870000|2024-10-02 09:04:30|5696.69|5695.99|5696.19|5695.49|5696.69|5695.99|5695.94|5695.24|48
1727859880000|2024-10-02 09:04:40|5696.44|5695.74|5696.69|5695.99|5696.81|5696.11|5696.19|5695.49|42
1727859890000|2024-10-02 09:04:50|5696.81|5696.11|5696.69|5695.99|5696.81|5696.11|5696.44|5695.74|24
1727859900000|2024-10-02 09:05:00|5696.81|5696.11|5696.69|5695.99|5696.94|5696.24|5696.44|5695.74|23
1727859910000|2024-10-02 09:05:10|5696.44|5695.74|5696.69|5695.99|5696.69|5695.99|5696.44|5695.74|20
1727859920000|2024-10-02 09:05:20|5696.44|5695.74|5696.19|5695.49|5696.69|5695.99|5696.19|5695.49|43
1727859930000|2024-10-02 09:05:30|5696.31|5695.61|5695.81|5695.11|5696.31|5695.61|5695.69|5694.99|18
1727859940000|2024-10-02 09:05:40|5695.69|5694.99|5695.94|5695.24|5696.19|5695.49|5695.69|5694.99|13
1727859950000|2024-10-02 09:05:50|5695.81|5695.11|5695.69|5694.99|5695.81|5695.11|5695.44|5694.74|21
1727859960000|2024-10-02 09:06:00|5695.81|5695.11|5695.94|5695.24|5695.94|5695.24|5695.69|5694.99|22
1727859970000|2024-10-02 09:06:10|5695.69|5694.99|5695.44|5694.74|5695.81|5695.11|5695.44|5694.74|12
1727859980000|2024-10-02 09:06:20|5695.69|5694.99|5695.44|5694.74|5695.69|5694.99|5695.44|5694.74|33
1727859990000|2024-10-02 09:06:30|5695.31|5694.61|5694.94|5694.24|5695.31|5694.61|5694.94|5694.24|19
1727860000000|2024-10-02 09:06:40|5695.06|5694.36|5694.94|5694.24|5695.19|5694.49|5694.94|5694.24|17
1727860010000|2024-10-02 09:06:50|5695.19|5694.49|5695.94|5695.24|5695.94|5695.24|5695.19|5694.49|77
1727860020000|2024-10-02 09:07:00|5696.06|5695.36|5696.19|5695.49|5696.19|5695.49|5695.81|5695.11|17
1727860030000|2024-10-02 09:07:10|5695.94|5695.24|5696.44|5695.74|5696.44|5695.74|5695.94|5695.24|21
1727860040000|2024-10-02 09:07:20|5696.31|5695.61|5695.94|5695.24|5696.44|5695.74|5695.69|5694.99|66
1727860050000|2024-10-02 09:07:30|5696.06|5695.36|5696.19|5695.49|5696.19|5695.49|5696.06|5695.36|6
1727860060000|2024-10-02 09:07:40|5695.94|5695.24|5695.69|5694.99|5695.94|5695.24|5695.69|5694.99|31
1727860070000|2024-10-02 09:07:50|5695.56|5694.86|5695.81|5695.11|5695.94|5695.24|5695.56|5694.86|19
1727860080000|2024-10-02 09:08:00|5695.69|5694.99|5694.69|5693.99|5695.94|5695.24|5694.69|5693.99|42
1727860090000|2024-10-02 09:08:10|5695.19|5694.49|5694.94|5694.24|5695.31|5694.61|5694.81|5694.11|79
1727860100000|2024-10-02 09:08:20|5694.69|5693.99|5694.69|5693.99|5694.69|5693.99|5694.56|5693.86|33
1727860110000|2024-10-02 09:08:30|5694.56|5693.86|5694.44|5693.74|5694.56|5693.86|5694.44|5693.74|37
1727860120000|2024-10-02 09:08:40|5694.19|5693.49|5693.94|5693.24|5694.44|5693.74|5693.94|5693.24|129
1727860130000|2024-10-02 09:08:50|5694.19|5693.49|5694.69|5693.99|5694.69|5693.99|5693.94|5693.24|127
1727860140000|2024-10-02 09:09:00|5694.94|5694.24|5694.44|5693.74|5694.94|5694.24|5694.19|5693.49|32
1727860150000|2024-10-02 09:09:10|||||||||3
1727860160000|2024-10-02 09:09:20|5694.19|5693.49|5694.56|5693.86|5694.69|5693.99|5694.19|5693.49|49
1727860170000|2024-10-02 09:09:30|5694.69|5693.99|5694.69|5693.99|5694.69|5693.99|5694.44|5693.74|26
1727860180000|2024-10-02 09:09:40|5694.94|5694.24|5694.94|5694.24|5694.94|5694.24|5694.94|5694.24|5
1727860190000|2024-10-02 09:09:50|5694.69|5693.99|5694.19|5693.49|5694.69|5693.99|5694.19|5693.49|17
1727860200000|2024-10-02 09:10:00|5693.94|5693.24|5694.19|5693.49|5694.19|5693.49|5693.94|5693.24|95
1727860210000|2024-10-02 09:10:10|5693.94|5693.24|5694.19|5693.49|5694.44|5693.74|5693.44|5692.74|187
1727860220000|2024-10-02 09:10:20|5694.31|5693.61|5694.94|5694.24|5694.94|5694.24|5694.31|5693.61|81
1727860230000|2024-10-02 09:10:30|5695.19|5694.49|5694.94|5694.24|5695.19|5694.49|5694.94|5694.24|87
1727860240000|2024-10-02 09:10:40|5694.69|5693.99|5694.94|5694.24|5694.94|5694.24|5694.69|5693.99|24
1727860250000|2024-10-02 09:10:50|5694.81|5694.11|5694.69|5693.99|5694.94|5694.24|5694.69|5693.99|39
1727860260000|2024-10-02 09:11:00|5694.81|5694.11|5694.81|5694.11|5694.94|5694.24|5694.81|5694.11|14
1727860270000|2024-10-02 09:11:10|5694.69|5693.99|5694.44|5693.74|5694.69|5693.99|5694.19|5693.49|60
1727860280000|2024-10-02 09:11:20|5694.19|5693.49|5693.94|5693.24|5694.44|5693.74|5693.94|5693.24|20
1727860290000|2024-10-02 09:11:30|5693.69|5692.99|5694.69|5693.99|5694.69|5693.99|5693.69|5692.99|78
1727860300000|2024-10-02 09:11:40|5694.94|5694.24|5694.94|5694.24|5694.94|5694.24|5694.94|5694.24|217
1727860310000|2024-10-02 09:11:50|5694.69|5693.99|5694.94|5694.24|5694.94|5694.24|5694.44|5693.74|96
1727860320000|2024-10-02 09:12:00|5694.69|5693.99|5694.69|5693.99|5694.81|5694.11|5694.44|5693.74|28
1727860330000|2024-10-02 09:12:10|5694.81|5694.11|5694.44|5693.74|5694.94|5694.24|5694.44|5693.74|22
1727860340000|2024-10-02 09:12:20|5694.56|5693.86|5694.44|5693.74|5694.56|5693.86|5694.44|5693.74|27
1727860350000|2024-10-02 09:12:30|5694.19|5693.49|5694.69|5693.99|5695.19|5694.49|5693.94|5693.24|89
1727860360000|2024-10-02 09:12:40|5694.44|5693.74|5694.94|5694.24|5694.94|5694.24|5694.44|5693.74|53
1727860370000|2024-10-02 09:12:50|5695.06|5694.36|5694.94|5694.24|5695.06|5694.36|5694.94|5694.24|25
1727860380000|2024-10-02 09:13:00|5695.44|5694.74|5695.56|5694.86|5695.69|5694.99|5695.44|5694.74|56
1727860390000|2024-10-02 09:13:10|5695.44|5694.74|5695.06|5694.36|5695.44|5694.74|5694.94|5694.24|21
1727860400000|2024-10-02 09:13:20|5695.19|5694.49|5695.44|5694.74|5695.44|5694.74|5695.19|5694.49|11
1727860410000|2024-10-02 09:13:30|5695.31|5694.61|5695.19|5694.49|5695.31|5694.61|5695.19|5694.49|12
1727860420000|2024-10-02 09:13:40|5694.94|5694.24|5695.19|5694.49|5695.19|5694.49|5694.94|5694.24|29
1727860430000|2024-10-02 09:13:50|5694.94|5694.24|5695.06|5694.36|5695.06|5694.36|5694.94|5694.24|9
1727860440000|2024-10-02 09:14:00|5695.19|5694.49|5694.69|5693.99|5695.19|5694.49|5694.69|5693.99|36
1727860450000|2024-10-02 09:14:10|5694.56|5693.86|5694.69|5693.99|5694.69|5693.99|5694.44|5693.74|5
1727860460000|2024-10-02 09:14:20|5694.81|5694.11|5694.44|5693.74|5694.81|5694.11|5694.44|5693.74|12
1727860470000|2024-10-02 09:14:30|5694.69|5693.99|5694.69|5693.99|5694.69|5693.99|5694.44|5693.74|15
1727860480000|2024-10-02 09:14:40|||||||||1
1727860490000|2024-10-02 09:14:50|5694.44|5693.74|5694.44|5693.74|5694.44|5693.74|5694.44|5693.74|28
1727860500000|2024-10-02 09:15:00|5694.19|5693.49|5693.44|5692.74|5694.19|5693.49|5693.44|5692.74|63
1727860510000|2024-10-02 09:15:10|5693.31|5692.61|5693.44|5692.74|5693.44|5692.74|5693.19|5692.49|22
1727860520000|2024-10-02 09:15:20|5693.69|5692.99|5693.94|5693.24|5694.06|5693.36|5693.69|5692.99|35
1727860530000|2024-10-02 09:15:30|5693.81|5693.11|5693.94|5693.24|5693.94|5693.24|5693.81|5693.11|3
1727860540000|2024-10-02 09:15:40|||||||||1
1727860550000|2024-10-02 09:15:50|5694.19|5693.49|5694.19|5693.49|5694.44|5693.74|5693.94|5693.24|31
1727860560000|2024-10-02 09:16:00|5694.06|5693.36|5694.44|5693.74|5694.44|5693.74|5694.06|5693.36|5
1727860570000|2024-10-02 09:16:10|5694.31|5693.61|5694.44|5693.74|5694.44|5693.74|5694.31|5693.61|10
1727860580000|2024-10-02 09:16:20|||||||||2
1727860590000|2024-10-02 09:16:30|5694.56|5693.86|5693.69|5692.99|5694.56|5693.86|5693.69|5692.99|28
1727860600000|2024-10-02 09:16:40|||||||||5
1727860610000|2024-10-02 09:16:50|5693.44|5692.74|5693.69|5692.99|5693.69|5692.99|5693.44|5692.74|38
1727860620000|2024-10-02 09:17:00|5693.81|5693.11|5693.44|5692.74|5693.81|5693.11|5693.19|5692.49|30
1727860630000|2024-10-02 09:17:10|5693.69|5692.99|5693.19|5692.49|5693.69|5692.99|5693.19|5692.49|63
1727860640000|2024-10-02 09:17:20|5692.94|5692.24|5692.56|5691.86|5693.19|5692.49|5692.44|5691.74|250
1727860650000|2024-10-02 09:17:30|5692.69|5691.99|5692.69|5691.99|5692.69|5691.99|5692.19|5691.49|80
1727860660000|2024-10-02 09:17:40|5692.44|5691.74|5692.31|5691.61|5692.44|5691.74|5692.19|5691.49|34
1727860670000|2024-10-02 09:17:50|5692.44|5691.74|5692.19|5691.49|5692.44|5691.74|5692.19|5691.49|82
1727860680000|2024-10-02 09:18:00|5692.44|5691.74|5692.44|5691.74|5692.44|5691.74|5692.19|5691.49|31
1727860690000|2024-10-02 09:18:10|5692.56|5691.86|5692.69|5691.99|5692.69|5691.99|5692.44|5691.74|26
1727860700000|2024-10-02 09:18:20|5692.44|5691.74|5692.44|5691.74|5692.69|5691.99|5692.44|5691.74|17
1727860710000|2024-10-02 09:18:30|5692.69|5691.99|5692.69|5691.99|5692.69|5691.99|5692.56|5691.86|15
1727860720000|2024-10-02 09:18:40|5692.44|5691.74|5693.44|5692.74|5693.56|5692.86|5692.44|5691.74|61
1727860730000|2024-10-02 09:18:50|5693.31|5692.61|5693.44|5692.74|5693.56|5692.86|5693.31|5692.61|14
1727860740000|2024-10-02 09:19:00|5693.56|5692.86|5693.19|5692.49|5693.69|5692.99|5693.19|5692.49|70
1727860750000|2024-10-02 09:19:10|5693.31|5692.61|5693.94|5693.24|5693.94|5693.24|5693.31|5692.61|62
1727860760000|2024-10-02 09:19:20|5693.69|5692.99|5693.44|5692.74|5693.69|5692.99|5693.44|5692.74|16
1727860770000|2024-10-02 09:19:30|5693.19|5692.49|5693.44|5692.74|5693.69|5692.99|5693.19|5692.49|52
1727860780000|2024-10-02 09:19:40|||||||||1
1727860790000|2024-10-02 09:19:50|5693.19|5692.49|5693.19|5692.49|5693.19|5692.49|5693.19|5692.49|10
1727860800000|2024-10-02 09:20:00|5693.56|5692.86|5693.19|5692.49|5693.94|5693.24|5693.19|5692.49|53
1727860810000|2024-10-02 09:20:10|5693.44|5692.74|5693.44|5692.74|5693.44|5692.74|5693.44|5692.74|18
1727860820000|2024-10-02 09:20:20|5693.31|5692.61|5693.44|5692.74|5693.44|5692.74|5693.19|5692.49|33
1727860830000|2024-10-02 09:20:30|5693.31|5692.61|5693.19|5692.49|5693.31|5692.61|5693.19|5692.49|0
1727860840000|2024-10-02 09:20:40|||||||||1
1727860850000|2024-10-02 09:20:50|||||||||18
1727860860000|2024-10-02 09:21:00|5693.44|5692.74|5693.19|5692.49|5693.44|5692.74|5692.94|5692.24|29
1727860870000|2024-10-02 09:21:10|5693.31|5692.61|5693.19|5692.49|5693.44|5692.74|5693.19|5692.49|16
1727860880000|2024-10-02 09:21:20|5693.44|5692.74|5693.19|5692.49|5693.44|5692.74|5693.19|5692.49|64
1727860890000|2024-10-02 09:21:30|5692.69|5691.99|5692.94|5692.24|5692.94|5692.24|5692.69|5691.99|104
1727860900000|2024-10-02 09:21:40|5692.81|5692.11|5692.81|5692.11|5692.81|5692.11|5692.81|5692.11|8
1727860910000|2024-10-02 09:21:50|5692.94|5692.24|5692.56|5691.86|5692.94|5692.24|5692.44|5691.74|46
1727860920000|2024-10-02 09:22:00|5692.69|5691.99|5692.69|5691.99|5692.69|5691.99|5692.69|5691.99|17
1727860930000|2024-10-02 09:22:10|5692.56|5691.86|5692.69|5691.99|5692.69|5691.99|5692.56|5691.86|7
1727860940000|2024-10-02 09:22:20|5692.44|5691.74|5692.44|5691.74|5692.56|5691.86|5692.44|5691.74|30
1727860950000|2024-10-02 09:22:30|5692.19|5691.49|5692.69|5691.99|5692.69|5691.99|5692.19|5691.49|61
1727860960000|2024-10-02 09:22:40|5692.81|5692.11|5692.44|5691.74|5692.81|5692.11|5692.44|5691.74|10
1727860970000|2024-10-02 09:22:50|5692.19|5691.49|5692.19|5691.49|5692.19|5691.49|5692.19|5691.49|22
1727860980000|2024-10-02 09:23:00|5692.44|5691.74|5691.19|5690.49|5692.44|5691.74|5691.19|5690.49|267
1727860990000|2024-10-02 09:23:10|5690.94|5690.24|5690.44|5689.74|5690.94|5690.24|5690.19|5689.49|99
1727861000000|2024-10-02 09:23:20|5690.69|5689.99|5690.81|5690.11|5690.94|5690.24|5690.69|5689.99|140
1727861010000|2024-10-02 09:23:30|5690.94|5690.24|5691.44|5690.74|5691.69|5690.99|5690.81|5690.11|27
1727861020000|2024-10-02 09:23:40|5691.69|5690.99|5691.69|5690.99|5691.69|5690.99|5691.69|5690.99|18
1727861030000|2024-10-02 09:23:50|5691.44|5690.74|5691.69|5690.99|5691.69|5690.99|5691.44|5690.74|18
1727861040000|2024-10-02 09:24:00|5691.94|5691.24|5691.69|5690.99|5691.94|5691.24|5691.44|5690.74|57
1727861050000|2024-10-02 09:24:10|5691.94|5691.24|5692.69|5691.99|5692.69|5691.99|5691.94|5691.24|66
1727861060000|2024-10-02 09:24:20|5692.56|5691.86|5693.44|5692.74|5693.44|5692.74|5692.56|5691.86|46
1727861070000|2024-10-02 09:24:30|5693.19|5692.49|5691.69|5690.99|5693.44|5692.74|5691.69|5690.99|255
1727861080000|2024-10-02 09:24:40|5691.44|5690.74|5691.69|5690.99|5691.94|5691.24|5691.44|5690.74|67
1727861090000|2024-10-02 09:24:50|5691.44|5690.74|5691.19|5690.49|5691.44|5690.74|5691.19|5690.49|16
1727861100000|2024-10-02 09:25:00|5691.94|5691.24|5691.69|5690.99|5691.94|5691.24|5691.44|5690.74|64
1727861110000|2024-10-02 09:25:10|5691.44|5690.74|5691.19|5690.49|5691.44|5690.74|5691.19|5690.49|37
1727861120000|2024-10-02 09:25:20|5690.94|5690.24|5690.69|5689.99|5691.19|5690.49|5690.69|5689.99|27
1727861130000|2024-10-02 09:25:30|5690.94|5690.24|5690.94|5690.24|5690.94|5690.24|5690.81|5690.11|14
1727861140000|2024-10-02 09:25:40|5691.19|5690.49|5691.19|5690.49|5691.44|5690.74|5691.19|5690.49|25
1727861150000|2024-10-02 09:25:50|5690.94|5690.24|5690.69|5689.99|5690.94|5690.24|5690.69|5689.99|21
1727861160000|2024-10-02 09:26:00|5690.44|5689.74|5690.69|5689.99|5690.69|5689.99|5690.44|5689.74|37
1727861170000|2024-10-02 09:26:10|5690.56|5689.86|5690.44|5689.74|5690.69|5689.99|5690.44|5689.74|35
1727861180000|2024-10-02 09:26:20|5690.19|5689.49|5690.44|5689.74|5690.44|5689.74|5690.19|5689.49|44
1727861190000|2024-10-02 09:26:30|5689.94|5689.24|5689.94|5689.24|5689.94|5689.24|5689.94|5689.24|52
1727861200000|2024-10-02 09:26:40|5690.19|5689.49|5690.19|5689.49|5690.19|5689.49|5690.19|5689.49|21
1727861210000|2024-10-02 09:26:50|5690.31|5689.61|5690.69|5689.99|5690.69|5689.99|5690.19|5689.49|48
1727861220000|2024-10-02 09:27:00|5690.56|5689.86|5691.19|5690.49|5691.19|5690.49|5690.56|5689.86|75
1727861230000|2024-10-02 09:27:10|5690.94|5690.24|5691.44|5690.74|5691.44|5690.74|5690.94|5690.24|29
1727861240000|2024-10-02 09:27:20|5691.19|5690.49|5691.19|5690.49|5691.19|5690.49|5691.19|5690.49|6
1727861250000|2024-10-02 09:27:30|5691.69|5690.99|5691.69|5690.99|5691.69|5690.99|5691.69|5690.99|62
1727861260000|2024-10-02 09:27:40|5691.94|5691.24|5691.81|5691.11|5691.94|5691.24|5691.69|5690.99|17
1727861270000|2024-10-02 09:27:50|5691.94|5691.24|5692.44|5691.74|5692.44|5691.74|5691.94|5691.24|51
1727861280000|2024-10-02 09:28:00|5692.69|5691.99|5693.19|5692.49|5693.19|5692.49|5692.69|5691.99|72
1727861290000|2024-10-02 09:28:10|5693.06|5692.36|5693.19|5692.49|5693.31|5692.61|5692.94|5692.24|30
1727861300000|2024-10-02 09:28:20|5693.31|5692.61|5693.44|5692.74|5693.44|5692.74|5693.31|5692.61|38
1727861310000|2024-10-02 09:28:30|5693.69|5692.99|5693.44|5692.74|5693.69|5692.99|5693.44|5692.74|31
1727861320000|2024-10-02 09:28:40|5693.19|5692.49|5693.19|5692.49|5693.44|5692.74|5693.19|5692.49|23
1727861330000|2024-10-02 09:28:50|5693.44|5692.74|5693.44|5692.74|5693.44|5692.74|5693.44|5692.74|4
1727861340000|2024-10-02 09:29:00|5693.19|5692.49|5693.19|5692.49|5693.19|5692.49|5693.19|5692.49|27
1727861350000|2024-10-02 09:29:10|5692.94|5692.24|5693.44|5692.74|5693.44|5692.74|5692.94|5692.24|23
1727861360000|2024-10-02 09:29:20|5693.31|5692.61|5693.19|5692.49|5693.31|5692.61|5693.19|5692.49|11
1727861370000|2024-10-02 09:29:30|5693.44|5692.74|5693.44|5692.74|5693.44|5692.74|5693.44|5692.74|9
1727861380000|2024-10-02 09:29:40|5693.69|5692.99|5693.44|5692.74|5693.69|5692.99|5693.44|5692.74|12
1727861390000|2024-10-02 09:29:50|5693.69|5692.99|5693.69|5692.99|5693.69|5692.99|5693.69|5692.99|18
1727861400000|2024-10-02 09:30:00|5693.81|5693.11|5694.94|5694.24|5694.94|5694.24|5693.81|5693.11|129
1727861410000|2024-10-02 09:30:10|5695.19|5694.49|5695.19|5694.49|5695.44|5694.74|5694.94|5694.24|91
1727861420000|2024-10-02 09:30:20|5694.94|5694.24|5694.94|5694.24|5695.19|5694.49|5694.81|5694.11|111
1727861430000|2024-10-02 09:30:30|5694.44|5693.74|5694.44|5693.74|5694.44|5693.74|5694.44|5693.74|17
1727861440000|2024-10-02 09:30:40|5694.69|5693.99|5694.69|5693.99|5694.69|5693.99|5694.69|5693.99|21
1727861450000|2024-10-02 09:30:50|5694.44|5693.74|5694.44|5693.74|5694.44|5693.74|5694.44|5693.74|7
1727861460000|2024-10-02 09:31:00|5694.56|5693.86|5694.44|5693.74|5694.56|5693.86|5694.44|5693.74|22
1727861470000|2024-10-02 09:31:10|5694.56|5693.86|5694.44|5693.74|5694.56|5693.86|5694.44|5693.74|2
1727861480000|2024-10-02 09:31:20|5694.56|5693.86|5694.69|5693.99|5694.69|5693.99|5694.56|5693.86|3
1727861490000|2024-10-02 09:31:30|5694.81|5694.11|5694.69|5693.99|5694.94|5694.24|5694.69|5693.99|35
1727861500000|2024-10-02 09:31:40|5695.19|5694.49|5695.44|5694.74|5695.44|5694.74|5695.19|5694.49|36
1727861510000|2024-10-02 09:31:50|5695.94|5695.24|5695.69|5694.99|5696.19|5695.49|5695.69|5694.99|74
1727861520000|2024-10-02 09:32:00|5695.31|5694.61|5695.06|5694.36|5695.31|5694.61|5694.94|5694.24|45
1727861530000|2024-10-02 09:32:10|5694.94|5694.24|5694.69|5693.99|5695.19|5694.49|5694.56|5693.86|29
1727861540000|2024-10-02 09:32:20|5694.94|5694.24|5695.06|5694.36|5695.06|5694.36|5694.94|5694.24|27
1727861550000|2024-10-02 09:32:30|5694.94|5694.24|5694.94|5694.24|5695.19|5694.49|5694.94|5694.24|9
1727861560000|2024-10-02 09:32:40|5695.06|5694.36|5695.19|5694.49|5695.19|5694.49|5695.06|5694.36|20
1727861570000|2024-10-02 09:32:50|5695.44|5694.74|5695.69|5694.99|5695.69|5694.99|5695.44|5694.74|29
1727861580000|2024-10-02 09:33:00|5694.94|5694.24|5694.94|5694.24|5695.19|5694.49|5694.69|5693.99|68
1727861590000|2024-10-02 09:33:10|5695.19|5694.49|5695.19|5694.49|5695.44|5694.74|5695.19|5694.49|36
1727861600000|2024-10-02 09:33:20|5695.31|5694.61|5695.44|5694.74|5695.44|5694.74|5695.19|5694.49|24
1727861610000|2024-10-02 09:33:30|5695.56|5694.86|5695.44|5694.74|5695.56|5694.86|5695.44|5694.74|19
1727861620000|2024-10-02 09:33:40|5695.19|5694.49|5695.44|5694.74|5695.44|5694.74|5695.19|5694.49|20
1727861630000|2024-10-02 09:33:50|||||||||5
1727861640000|2024-10-02 09:34:00|5695.19|5694.49|5695.06|5694.36|5695.19|5694.49|5694.94|5694.24|11
1727861650000|2024-10-02 09:34:10|5694.94|5694.24|5694.56|5693.86|5695.06|5694.36|5694.44|5693.74|20
1727861660000|2024-10-02 09:34:20|5694.69|5693.99|5694.44|5693.74|5694.69|5693.99|5694.44|5693.74|17
1727861670000|2024-10-02 09:34:30|5694.69|5693.99|5694.69|5693.99|5694.69|5693.99|5694.69|5693.99|10
1727861680000|2024-10-02 09:34:40|5694.44|5693.74|5694.44|5693.74|5694.44|5693.74|5694.44|5693.74|6
1727861690000|2024-10-02 09:34:50|5694.56|5693.86|5694.69|5693.99|5694.69|5693.99|5694.56|5693.86|19
1727861700000|2024-10-02 09:35:00|5694.94|5694.24|5694.69|5693.99|5695.06|5694.36|5694.69|5693.99|28
1727861710000|2024-10-02 09:35:10|5694.94|5694.24|5694.44|5693.74|5694.94|5694.24|5694.44|5693.74|61
1727861720000|2024-10-02 09:35:20|5694.69|5693.99|5694.69|5693.99|5694.69|5693.99|5694.69|5693.99|34
1727861730000|2024-10-02 09:35:30|5694.94|5694.24|5694.94|5694.24|5694.94|5694.24|5694.94|5694.24|6
1727861740000|2024-10-02 09:35:40|||||||||3
1727861750000|2024-10-02 09:35:50|5695.19|5694.49|5695.19|5694.49|5695.19|5694.49|5694.94|5694.24|21
1727861760000|2024-10-02 09:36:00|5695.31|5694.61|5694.94|5694.24|5695.44|5694.74|5694.94|5694.24|6
1727861770000|2024-10-02 09:36:10|5695.19|5694.49|5695.19|5694.49|5695.19|5694.49|5694.94|5694.24|29
1727861780000|2024-10-02 09:36:20|5694.94|5694.24|5694.69|5693.99|5695.19|5694.49|5694.69|5693.99|35
1727861790000|2024-10-02 09:36:30|5694.56|5693.86|5694.31|5693.61|5694.56|5693.86|5694.31|5693.61|11
1727861800000|2024-10-02 09:36:40|5694.19|5693.49|5693.69|5692.99|5694.19|5693.49|5693.56|5692.86|25
1727861810000|2024-10-02 09:36:50|5693.44|5692.74|5693.06|5692.36|5693.44|5692.74|5693.06|5692.36|42
1727861820000|2024-10-02 09:37:00|5693.19|5692.49|5693.19|5692.49|5693.19|5692.49|5693.19|5692.49|22
1727861830000|2024-10-02 09:37:10|5692.94|5692.24|5692.94|5692.24|5692.94|5692.24|5692.94|5692.24|12
1727861840000|2024-10-02 09:37:20|5693.19|5692.49|5693.19|5692.49|5693.19|5692.49|5693.19|5692.49|16
1727861850000|2024-10-02 09:37:30|5692.94|5692.24|5692.94|5692.24|5692.94|5692.24|5692.81|5692.11|16
1727861860000|2024-10-02 09:37:40|5692.81|5692.11|5692.81|5692.11|5692.81|5692.11|5692.69|5691.99|6
1727861870000|2024-10-02 09:37:50|5692.94|5692.24|5692.94|5692.24|5693.19|5692.49|5692.81|5692.11|18
1727861880000|2024-10-02 09:38:00|5693.19|5692.49|5693.06|5692.36|5693.19|5692.49|5693.06|5692.36|18
1727861890000|2024-10-02 09:38:10|5693.19|5692.49|5692.94|5692.24|5693.19|5692.49|5692.94|5692.24|5
1727861900000|2024-10-02 09:38:20|5693.19|5692.49|5692.94|5692.24|5693.19|5692.49|5692.94|5692.24|14
1727861910000|2024-10-02 09:38:30|5693.19|5692.49|5693.44|5692.74|5693.44|5692.74|5692.94|5692.24|21
1727861920000|2024-10-02 09:38:40|5693.69|5692.99|5693.69|5692.99|5693.69|5692.99|5693.69|5692.99|8
1727861930000|2024-10-02 09:38:50|5693.94|5693.24|5693.94|5693.24|5694.19|5693.49|5693.94|5693.24|32
1727861940000|2024-10-02 09:39:00|5693.69|5692.99|5693.69|5692.99|5693.69|5692.99|5693.69|5692.99|6
1727861950000|2024-10-02 09:39:10|5694.06|5693.36|5694.19|5693.49|5694.19|5693.49|5694.06|5693.36|11
1727861960000|2024-10-02 09:39:20|5694.06|5693.36|5694.19|5693.49|5694.44|5693.74|5694.06|5693.36|66
1727861970000|2024-10-02 09:39:30|5694.06|5693.36|5694.19|5693.49|5694.19|5693.49|5693.94|5693.24|10
1727861980000|2024-10-02 09:39:40|||||||||4
1727861990000|2024-10-02 09:39:50|5694.31|5693.61|5694.44|5693.74|5694.44|5693.74|5694.19|5693.49|8
1727862000000|2024-10-02 09:40:00|5694.19|5693.49|5694.19|5693.49|5694.19|5693.49|5694.19|5693.49|12
1727862010000|2024-10-02 09:40:10|5694.06|5693.36|5693.94|5693.24|5694.06|5693.36|5693.69|5692.99|24
1727862020000|2024-10-02 09:40:20|5693.81|5693.11|5693.94|5693.24|5693.94|5693.24|5693.69|5692.99|4
1727862030000|2024-10-02 09:40:30|5693.69|5692.99|5693.69|5692.99|5693.69|5692.99|5693.44|5692.74|39
1727862040000|2024-10-02 09:40:40|5693.56|5692.86|5693.44|5692.74|5693.56|5692.86|5693.44|5692.74|2
1727862050000|2024-10-02 09:40:50|5693.56|5692.86|5693.69|5692.99|5693.69|5692.99|5693.56|5692.86|1
1727862060000|2024-10-02 09:41:00|5693.81|5693.11|5693.94|5693.24|5693.94|5693.24|5693.81|5693.11|7
1727862070000|2024-10-02 09:41:10|5693.69|5692.99|5693.44|5692.74|5693.69|5692.99|5693.31|5692.61|21
1727862080000|2024-10-02 09:41:20|5693.31|5692.61|5693.56|5692.86|5693.69|5692.99|5693.19|5692.49|27
1727862090000|2024-10-02 09:41:30|5693.44|5692.74|5693.44|5692.74|5693.69|5692.99|5693.44|5692.74|7
1727862110000|2024-10-02 09:41:50|5693.19|5692.49|5693.44|5692.74|5693.44|5692.74|5693.19|5692.49|11
1727862120000|2024-10-02 09:42:00|5693.31|5692.61|5693.44|5692.74|5693.44|5692.74|5693.19|5692.49|14
1727862130000|2024-10-02 09:42:10|5693.94|5693.24|5693.94|5693.24|5694.19|5693.49|5693.81|5693.11|47
1727862140000|2024-10-02 09:42:20|5693.81|5693.11|5693.94|5693.24|5693.94|5693.24|5693.81|5693.11|12
1727862150000|2024-10-02 09:42:30|5694.19|5693.49|5693.44|5692.74|5694.19|5693.49|5693.31|5692.61|29
1727862160000|2024-10-02 09:42:40|||||||||1
1727862170000|2024-10-02 09:42:50|||||||||4
1727862180000|2024-10-02 09:43:00|5693.56|5692.86|5693.44|5692.74|5693.69|5692.99|5693.44|5692.74|9
1727862190000|2024-10-02 09:43:10|5693.31|5692.61|5693.44|5692.74|5693.44|5692.74|5693.19|5692.49|5
1727862200000|2024-10-02 09:43:20|5693.56|5692.86|5693.44|5692.74|5693.56|5692.86|5693.44|5692.74|5
1727862210000|2024-10-02 09:43:30|5693.19|5692.49|5693.19|5692.49|5693.19|5692.49|5693.19|5692.49|6
1727862220000|2024-10-02 09:43:40|5693.31|5692.61|5692.69|5691.99|5693.44|5692.74|5692.69|5691.99|10
1727862230000|2024-10-02 09:43:50|5693.06|5692.36|5693.19|5692.49|5693.44|5692.74|5693.06|5692.36|9
1727862240000|2024-10-02 09:44:00|5693.44|5692.74|5693.69|5692.99|5693.69|5692.99|5693.44|5692.74|7
1727862250000|2024-10-02 09:44:10|5694.19|5693.49|5694.19|5693.49|5694.19|5693.49|5694.19|5693.49|6
1727862260000|2024-10-02 09:44:20|5693.94|5693.24|5693.44|5692.74|5693.94|5693.24|5693.44|5692.74|28
1727862270000|2024-10-02 09:44:30|5693.56|5692.86|5693.44|5692.74|5693.56|5692.86|5693.44|5692.74|16
1727862290000|2024-10-02 09:44:50|5693.31|5692.61|5693.06|5692.36|5693.44|5692.74|5692.94|5692.24|29
1727862300000|2024-10-02 09:45:00|5692.94|5692.24|5693.44|5692.74|5693.56|5692.86|5692.94|5692.24|14
1727862310000|2024-10-02 09:45:10|5693.31|5692.61|5693.44|5692.74|5693.44|5692.74|5693.31|5692.61|6
1727862320000|2024-10-02 09:45:20|5693.69|5692.99|5693.69|5692.99|5693.69|5692.99|5693.44|5692.74|17
1727862330000|2024-10-02 09:45:30|5693.44|5692.74|5693.44|5692.74|5693.69|5692.99|5693.44|5692.74|10
1727862340000|2024-10-02 09:45:40|5693.69|5692.99|5693.69|5692.99|5693.69|5692.99|5693.69|5692.99|19
1727862350000|2024-10-02 09:45:50|5693.44|5692.74|5693.19|5692.49|5693.44|5692.74|5692.69|5691.99|38
1727862360000|2024-10-02 09:46:00|5692.94|5692.24|5692.19|5691.49|5692.94|5692.24|5691.94|5691.24|39
1727862370000|2024-10-02 09:46:10|5692.44|5691.74|5692.44|5691.74|5692.44|5691.74|5692.44|5691.74|33
1727862380000|2024-10-02 09:46:20|5692.19|5691.49|5692.19|5691.49|5692.19|5691.49|5692.19|5691.49|29
1727862390000|2024-10-02 09:46:30|5692.06|5691.36|5692.44|5691.74|5692.44|5691.74|5692.06|5691.36|18
1727862400000|2024-10-02 09:46:40|5692.19|5691.49|5692.19|5691.49|5692.31|5691.61|5692.19|5691.49|13
1727862410000|2024-10-02 09:46:50|5691.94|5691.24|5692.19|5691.49|5692.19|5691.49|5691.94|5691.24|12
1727862420000|2024-10-02 09:47:00|5692.31|5691.61|5692.44|5691.74|5692.44|5691.74|5692.19|5691.49|15
1727862430000|2024-10-02 09:47:10|5692.19|5691.49|5692.44|5691.74|5692.44|5691.74|5692.19|5691.49|3
1727862440000|2024-10-02 09:47:20|5692.69|5691.99|5692.31|5691.61|5692.69|5691.99|5692.31|5691.61|8
1727862450000|2024-10-02 09:47:30|5692.19|5691.49|5691.94|5691.24|5692.19|5691.49|5691.94|5691.24|9
1727862460000|2024-10-02 09:47:40|5691.69|5690.99|5691.94|5691.24|5691.94|5691.24|5691.69|5690.99|26
1727862470000|2024-10-02 09:47:50|5691.81|5691.11|5691.94|5691.24|5691.94|5691.24|5691.81|5691.11|11
1727862480000|2024-10-02 09:48:00|5692.19|5691.49|5692.44|5691.74|5692.44|5691.74|5691.94|5691.24|16
1727862490000|2024-10-02 09:48:10|5692.69|5691.99|5692.44|5691.74|5692.81|5692.11|5692.44|5691.74|22
1727862500000|2024-10-02 09:48:20|5692.31|5691.61|5692.69|5691.99|5692.69|5691.99|5692.31|5691.61|48
1727862510000|2024-10-02 09:48:30|5692.56|5691.86|5692.69|5691.99|5692.69|5691.99|5692.56|5691.86|19
1727862520000|2024-10-02 09:48:40|5692.44|5691.74|5692.44|5691.74|5692.69|5691.99|5692.44|5691.74|64
1727862530000|2024-10-02 09:48:50|5692.19|5691.49|5691.94|5691.24|5692.19|5691.49|5691.94|5691.24|12
1727862540000|2024-10-02 09:49:00|5692.06|5691.36|5691.94|5691.24|5692.06|5691.36|5691.94|5691.24|25
1727862550000|2024-10-02 09:49:10|5692.19|5691.49|5691.44|5690.74|5692.19|5691.49|5691.44|5690.74|60
1727862560000|2024-10-02 09:49:20|5691.69|5690.99|5691.44|5690.74|5691.69|5690.99|5691.44|5690.74|31
1727862570000|2024-10-02 09:49:30|||||||||17
1727862580000|2024-10-02 09:49:40|5691.19|5690.49|5691.69|5690.99|5691.69|5690.99|5691.19|5690.49|25
1727862590000|2024-10-02 09:49:50|5691.44|5690.74|5691.44|5690.74|5691.44|5690.74|5691.44|5690.74|17
1727862600000|2024-10-02 09:50:00|5690.94|5690.24|5690.94|5690.24|5691.19|5690.49|5690.44|5689.74|128
1727862610000|2024-10-02 09:50:10|5690.81|5690.11|5690.94|5690.24|5690.94|5690.24|5690.69|5689.99|8
1727862620000|2024-10-02 09:50:20|5690.69|5689.99|5690.69|5689.99|5690.94|5690.24|5690.69|5689.99|37
1727862630000|2024-10-02 09:50:30|5690.44|5689.74|5690.19|5689.49|5690.69|5689.99|5690.19|5689.49|36
1727862640000|2024-10-02 09:50:40|5689.94|5689.24|5689.19|5688.49|5689.94|5689.24|5689.19|5688.49|80
1727862650000|2024-10-02 09:50:50|5689.06|5688.36|5688.19|5687.49|5689.19|5688.49|5688.19|5687.49|237
1727862660000|2024-10-02 09:51:00|5688.44|5687.74|5688.19|5687.49|5688.44|5687.74|5688.19|5687.49|91
1727862670000|2024-10-02 09:51:10|5687.94|5687.24|5687.69|5686.99|5687.94|5687.24|5687.69|5686.99|49
1727862680000|2024-10-02 09:51:20|5687.44|5686.74|5687.44|5686.74|5687.44|5686.74|5687.44|5686.74|130
1727862690000|2024-10-02 09:51:30|5687.69|5686.99|5687.44|5686.74|5687.69|5686.99|5687.44|5686.74|167
1727862700000|2024-10-02 09:51:40|5687.69|5686.99|5687.69|5686.99|5687.94|5687.24|5687.69|5686.99|63
1727862710000|2024-10-02 09:51:50|5687.94|5687.24|5687.69|5686.99|5687.94|5687.24|5687.69|5686.99|24
1727862720000|2024-10-02 09:52:00|5687.44|5686.74|5687.94|5687.24|5687.94|5687.24|5687.44|5686.74|42
1727862730000|2024-10-02 09:52:10|5687.69|5686.99|5687.81|5687.11|5687.81|5687.11|5687.69|5686.99|41
1727862740000|2024-10-02 09:52:20|5687.94|5687.24|5687.69|5686.99|5687.94|5687.24|5687.69|5686.99|11
1727862750000|2024-10-02 09:52:30|5687.94|5687.24|5687.69|5686.99|5687.94|5687.24|5687.56|5686.86|30
1727862760000|2024-10-02 09:52:40|5687.94|5687.24|5688.31|5687.61|5688.44|5687.74|5687.69|5686.99|44
1727862770000|2024-10-02 09:52:50|5688.44|5687.74|5688.69|5687.99|5688.69|5687.99|5688.44|5687.74|84
1727862780000|2024-10-02 09:53:00|5688.56|5687.86|5688.94|5688.24|5688.94|5688.24|5688.56|5687.86|32
1727862790000|2024-10-02 09:53:10|5688.81|5688.11|5688.69|5687.99|5688.94|5688.24|5688.69|5687.99|47
1727862800000|2024-10-02 09:53:20|5688.44|5687.74|5688.94|5688.24|5688.94|5688.24|5688.44|5687.74|23
1727862810000|2024-10-02 09:53:30|5688.69|5687.99|5688.69|5687.99|5688.69|5687.99|5688.56|5687.86|24
1727862820000|2024-10-02 09:53:40|5688.56|5687.86|5688.94|5688.24|5688.94|5688.24|5688.56|5687.86|17
1727862830000|2024-10-02 09:53:50|5689.06|5688.36|5689.19|5688.49|5689.19|5688.49|5688.94|5688.24|9
1727862840000|2024-10-02 09:54:00|5689.44|5688.74|5689.44|5688.74|5689.44|5688.74|5689.44|5688.74|23
1727862850000|2024-10-02 09:54:10|5689.19|5688.49|5689.69|5688.99|5689.69|5688.99|5689.19|5688.49|28
1727862860000|2024-10-02 09:54:20|5689.94|5689.24|5689.94|5689.24|5690.19|5689.49|5689.94|5689.24|36
1727862870000|2024-10-02 09:54:30|5690.06|5689.36|5690.19|5689.49|5690.19|5689.49|5689.94|5689.24|8
1727862880000|2024-10-02 09:54:40|||||||||8
1727862890000|2024-10-02 09:54:50|5689.94|5689.24|5690.19|5689.49|5690.19|5689.49|5689.94|5689.24|11
1727862900000|2024-10-02 09:55:00|5690.69|5689.99|5690.94|5690.24|5690.94|5690.24|5690.69|5689.99|43
1727862910000|2024-10-02 09:55:10|5690.69|5689.99|5690.94|5690.24|5691.19|5690.49|5690.69|5689.99|45
1727862920000|2024-10-02 09:55:20|5690.69|5689.99|5690.69|5689.99|5690.69|5689.99|5690.44|5689.74|36
1727862930000|2024-10-02 09:55:30|5690.94|5690.24|5690.44|5689.74|5690.94|5690.24|5690.44|5689.74|48
1727862940000|2024-10-02 09:55:40|5690.31|5689.61|5689.94|5689.24|5690.44|5689.74|5689.94|5689.24|64
1727862950000|2024-10-02 09:55:50|5690.19|5689.49|5690.44|5689.74|5690.44|5689.74|5690.19|5689.49|19
1727862960000|2024-10-02 09:56:00|5691.19|5690.49|5690.19|5689.49|5691.19|5690.49|5690.19|5689.49|172
1727862970000|2024-10-02 09:56:10|5690.31|5689.61|5690.44|5689.74|5690.44|5689.74|5689.69|5688.99|64
1727862980000|2024-10-02 09:56:20|5690.56|5689.86|5690.44|5689.74|5690.69|5689.99|5690.44|5689.74|47
1727862990000|2024-10-02 09:56:30|5690.69|5689.99|5690.19|5689.49|5690.69|5689.99|5690.06|5689.36|48
1727863000000|2024-10-02 09:56:40|5690.06|5689.36|5690.19|5689.49|5690.19|5689.49|5690.06|5689.36|15
1727863010000|2024-10-02 09:56:50|||||||||11
1727863020000|2024-10-02 09:57:00|5689.94|5689.24|5689.94|5689.24|5690.06|5689.36|5689.94|5689.24|12
1727863030000|2024-10-02 09:57:10|5690.44|5689.74|5690.69|5689.99|5690.69|5689.99|5690.44|5689.74|48
1727863040000|2024-10-02 09:57:20|5690.94|5690.24|5691.44|5690.74|5691.56|5690.86|5690.94|5690.24|44
1727863050000|2024-10-02 09:57:30|||||||||17
1727863060000|2024-10-02 09:57:40|||||||||2
1727863070000|2024-10-02 09:57:50|5691.69|5690.99|5691.44|5690.74|5691.69|5690.99|5691.44|5690.74|33
1727863080000|2024-10-02 09:58:00|5691.19|5690.49|5691.44|5690.74|5691.44|5690.74|5691.19|5690.49|24
1727863090000|2024-10-02 09:58:10|5691.56|5690.86|5691.44|5690.74|5691.56|5690.86|5691.44|5690.74|1
1727863100000|2024-10-02 09:58:20|5691.56|5690.86|5691.19|5690.49|5691.69|5690.99|5691.19|5690.49|20
1727863110000|2024-10-02 09:58:30|5690.94|5690.24|5690.69|5689.99|5690.94|5690.24|5690.69|5689.99|25
1727863120000|2024-10-02 09:58:40|||||||||3
1727863130000|2024-10-02 09:58:50|5690.94|5690.24|5690.69|5689.99|5690.94|5690.24|5690.69|5689.99|20
1727863140000|2024-10-02 09:59:00|5690.44|5689.74|5690.69|5689.99|5690.69|5689.99|5690.44|5689.74|13
1727863150000|2024-10-02 09:59:10|5690.56|5689.86|5690.69|5689.99|5690.69|5689.99|5690.44|5689.74|20
1727863160000|2024-10-02 09:59:20|5690.94|5690.24|5690.94|5690.24|5690.94|5690.24|5690.94|5690.24|6
1727863170000|2024-10-02 09:59:30|5691.19|5690.49|5691.31|5690.61|5691.44|5690.74|5691.19|5690.49|39
1727863180000|2024-10-02 09:59:40|5691.19|5690.49|5691.19|5690.49|5691.19|5690.49|5691.19|5690.49|2
1727863190000|2024-10-02 09:59:50|5691.31|5690.61|5691.19|5690.49|5691.31|5690.61|5691.19|5690.49|10
1727863200000|2024-10-02 10:00:00|5690.94|5690.24|5689.69|5688.99|5690.94|5690.24|5689.44|5688.74|281
1727863210000|2024-10-02 10:00:10|5689.44|5688.74|5689.69|5688.99|5689.69|5688.99|5689.44|5688.74|37
1727863220000|2024-10-02 10:00:20|5689.56|5688.86|5689.19|5688.49|5689.69|5688.99|5689.19|5688.49|23
1727863230000|2024-10-02 10:00:30|5688.81|5688.11|5688.94|5688.24|5688.94|5688.24|5688.69|5687.99|111
1727863240000|2024-10-02 10:00:40|5689.06|5688.36|5689.19|5688.49|5689.19|5688.49|5689.06|5688.36|33
1727863250000|2024-10-02 10:00:50|5688.94|5688.24|5689.44|5688.74|5689.44|5688.74|5688.44|5687.74|75
1727863260000|2024-10-02 10:01:00|5689.19|5688.49|5689.06|5688.36|5689.44|5688.74|5688.94|5688.24|43
1727863270000|2024-10-02 10:01:10|5688.94|5688.24|5688.69|5687.99|5689.06|5688.36|5688.69|5687.99|9
1727863280000|2024-10-02 10:01:20|5688.94|5688.24|5689.19|5688.49|5689.19|5688.49|5688.94|5688.24|42
1727863290000|2024-10-02 10:01:30|5689.06|5688.36|5689.31|5688.61|5689.44|5688.74|5689.06|5688.36|16
1727863300000|2024-10-02 10:01:40|5689.19|5688.49|5688.69|5687.99|5689.31|5688.61|5688.69|5687.99|14
1727863310000|2024-10-02 10:01:50|5688.81|5688.11|5688.94|5688.24|5688.94|5688.24|5688.81|5688.11|4
1727863320000|2024-10-02 10:02:00|5688.69|5687.99|5688.69|5687.99|5688.69|5687.99|5688.44|5687.74|69
1727863330000|2024-10-02 10:02:10|5688.44|5687.74|5687.44|5686.74|5688.44|5687.74|5687.44|5686.74|91
1727863340000|2024-10-02 10:02:20|5687.56|5686.86|5687.69|5686.99|5687.94|5687.24|5687.56|5686.86|101
1727863350000|2024-10-02 10:02:30|5687.44|5686.74|5687.69|5686.99|5687.69|5686.99|5686.69|5685.99|285
1727863360000|2024-10-02 10:02:40|5687.94|5687.24|5688.44|5687.74|5688.44|5687.74|5687.94|5687.24|42
1727863370000|2024-10-02 10:02:50|5688.31|5687.61|5688.31|5687.61|5688.44|5687.74|5688.31|5687.61|23
1727863380000|2024-10-02 10:03:00|5688.19|5687.49|5688.19|5687.49|5688.44|5687.74|5688.19|5687.49|19
1727863390000|2024-10-02 10:03:10|5688.31|5687.61|5688.19|5687.49|5688.31|5687.61|5688.19|5687.49|1
1727863400000|2024-10-02 10:03:20|5687.94|5687.24|5687.69|5686.99|5687.94|5687.24|5687.69|5686.99|34
1727863410000|2024-10-02 10:03:30|5687.81|5687.11|5687.69|5686.99|5687.94|5687.24|5687.69|5686.99|8
1727863420000|2024-10-02 10:03:40|5687.44|5686.74|5687.44|5686.74|5687.44|5686.74|5687.44|5686.74|18
1727863430000|2024-10-02 10:03:50|5687.69|5686.99|5687.44|5686.74|5687.69|5686.99|5687.44|5686.74|37
1727863440000|2024-10-02 10:04:00|5687.19|5686.49|5686.94|5686.24|5687.19|5686.49|5686.94|5686.24|17
1727863450000|2024-10-02 10:04:10|5686.81|5686.11|5686.69|5685.99|5686.94|5686.24|5686.69|5685.99|26
1727863460000|2024-10-02 10:04:20|||||||||11
1727863470000|2024-10-02 10:04:30|5687.19|5686.49|5686.81|5686.11|5687.19|5686.49|5686.81|5686.11|49
1727863480000|2024-10-02 10:04:40|5686.69|5685.99|5686.94|5686.24|5686.94|5686.24|5686.69|5685.99|9
1727863490000|2024-10-02 10:04:50|5686.69|5685.99|5686.44|5685.74|5686.69|5685.99|5686.44|5685.74|8
1727863500000|2024-10-02 10:05:00|5686.94|5686.24|5686.69|5685.99|5686.94|5686.24|5686.69|5685.99|38
1727863510000|2024-10-02 10:05:10|5686.44|5685.74|5686.44|5685.74|5686.69|5685.99|5686.44|5685.74|49
1727863520000|2024-10-02 10:05:20|5686.56|5685.86|5686.94|5686.24|5687.06|5686.36|5686.56|5685.86|28
1727863530000|2024-10-02 10:05:30|5687.19|5686.49|5687.06|5686.36|5687.19|5686.49|5687.06|5686.36|22
1727863540000|2024-10-02 10:05:40|5687.19|5686.49|5687.19|5686.49|5687.19|5686.49|5686.94|5686.24|19
1727863550000|2024-10-02 10:05:50|5686.94|5686.24|5686.69|5685.99|5686.94|5686.24|5686.69|5685.99|31
1727863560000|2024-10-02 10:06:00|5686.56|5685.86|5686.69|5685.99|5686.69|5685.99|5686.56|5685.86|17
1727863570000|2024-10-02 10:06:10|5685.44|5684.74|5686.06|5685.36|5686.44|5685.74|5685.44|5684.74|740
1727863580000|2024-10-02 10:06:20|5685.94|5685.24|5686.56|5685.86|5686.69|5685.99|5685.94|5685.24|63
1727863590000|2024-10-02 10:06:30|5686.69|5685.99|5686.94|5686.24|5686.94|5686.24|5686.44|5685.74|58
1727863600000|2024-10-02 10:06:40|5686.81|5686.11|5686.44|5685.74|5686.81|5686.11|5685.94|5685.24|65
1727863610000|2024-10-02 10:06:50|5686.69|5685.99|5686.69|5685.99|5686.81|5686.11|5686.56|5685.86|38
1727863620000|2024-10-02 10:07:00|5686.44|5685.74|5686.69|5685.99|5686.69|5685.99|5686.44|5685.74|22
1727863630000|2024-10-02 10:07:10|5686.56|5685.86|5686.44|5685.74|5686.94|5686.24|5686.44|5685.74|36
1727863640000|2024-10-02 10:07:20|5686.56|5685.86|5686.69|5685.99|5686.69|5685.99|5686.44|5685.74|7
1727863650000|2024-10-02 10:07:30|5686.44|5685.74|5686.69|5685.99|5686.69|5685.99|5686.19|5685.49|72
1727863660000|2024-10-02 10:07:40|5686.19|5685.49|5686.31|5685.61|5686.31|5685.61|5685.94|5685.24|97
1727863670000|2024-10-02 10:07:50|5686.44|5685.74|5685.94|5685.24|5686.44|5685.74|5685.94|5685.24|18
1727863680000|2024-10-02 10:08:00|||||||||136
1727863690000|2024-10-02 10:08:10|5685.19|5684.49|5685.94|5685.24|5685.94|5685.24|5685.19|5684.49|282
1727863700000|2024-10-02 10:08:20|5685.69|5684.99|5685.94|5685.24|5686.19|5685.49|5685.69|5684.99|233
1727863710000|2024-10-02 10:08:30|||||||||48
1727863720000|2024-10-02 10:08:40|5685.69|5684.99|5685.94|5685.24|5685.94|5685.24|5685.69|5684.99|124
1727863730000|2024-10-02 10:08:50|||||||||57
1727863740000|2024-10-02 10:09:00|5686.44|5685.74|5686.19|5685.49|5686.69|5685.99|5685.69|5684.99|120
1727863750000|2024-10-02 10:09:10|5686.44|5685.74|5686.94|5686.24|5686.94|5686.24|5686.44|5685.74|47
1727863760000|2024-10-02 10:09:20|5686.81|5686.11|5686.94|5686.24|5686.94|5686.24|5686.81|5686.11|10
1727863770000|2024-10-02 10:09:30|5687.19|5686.49|5687.44|5686.74|5687.44|5686.74|5687.19|5686.49|39
1727863780000|2024-10-02 10:09:40|5687.19|5686.49|5687.19|5686.49|5687.31|5686.61|5687.19|5686.49|29
1727863790000|2024-10-02 10:09:50|5687.44|5686.74|5687.69|5686.99|5687.69|5686.99|5687.44|5686.74|51
1727863800000|2024-10-02 10:10:00|5687.94|5687.24|5688.44|5687.74|5688.44|5687.74|5687.94|5687.24|49
1727863810000|2024-10-02 10:10:10|5688.19|5687.49|5688.19|5687.49|5688.31|5687.61|5688.19|5687.49|40
1727863820000|2024-10-02 10:10:20|5687.94|5687.24|5687.44|5686.74|5687.94|5687.24|5687.44|5686.74|45
1727863830000|2024-10-02 10:10:30|5687.19|5686.49|5686.69|5685.99|5687.19|5686.49|5686.69|5685.99|81
1727863840000|2024-10-02 10:10:40|5686.56|5685.86|5686.94|5686.24|5686.94|5686.24|5686.44|5685.74|27
1727863850000|2024-10-02 10:10:50|5686.69|5685.99|5686.44|5685.74|5686.69|5685.99|5686.19|5685.49|17
1727863860000|2024-10-02 10:11:00|5686.69|5685.99|5686.19|5685.49|5686.69|5685.99|5686.19|5685.49|23
1727863870000|2024-10-02 10:11:10|5685.94|5685.24|5686.19|5685.49|5686.19|5685.49|5685.69|5684.99|51
1727863880000|2024-10-02 10:11:20|5686.06|5685.36|5685.94|5685.24|5686.06|5685.36|5685.94|5685.24|36
1727863890000|2024-10-02 10:11:30|5686.19|5685.49|5686.19|5685.49|5686.19|5685.49|5686.06|5685.36|69
1727863900000|2024-10-02 10:11:40|5685.94|5685.24|5685.94|5685.24|5686.31|5685.61|5685.94|5685.24|46
1727863910000|2024-10-02 10:11:50|5685.44|5684.74|5685.69|5684.99|5685.69|5684.99|5685.44|5684.74|109
1727863920000|2024-10-02 10:12:00|5685.44|5684.74|5685.31|5684.61|5685.44|5684.74|5684.94|5684.24|46
1727863930000|2024-10-02 10:12:10|5685.19|5684.49|5685.19|5684.49|5685.44|5684.74|5685.19|5684.49|49
1727863940000|2024-10-02 10:12:20|5685.06|5684.36|5685.19|5684.49|5685.19|5684.49|5685.06|5684.36|17
1727863950000|2024-10-02 10:12:30|5685.44|5684.74|5684.69|5683.99|5685.44|5684.74|5684.69|5683.99|36
1727863960000|2024-10-02 10:12:40|5684.94|5684.24|5684.69|5683.99|5684.94|5684.24|5684.69|5683.99|36
1727863970000|2024-10-02 10:12:50|5684.94|5684.24|5685.19|5684.49|5685.19|5684.49|5684.94|5684.24|20
1727863980000|2024-10-02 10:13:00|5685.44|5684.74|5685.44|5684.74|5685.44|5684.74|5685.44|5684.74|13
1727863990000|2024-10-02 10:13:10|5685.19|5684.49|5685.19|5684.49|5685.19|5684.49|5685.06|5684.36|14
1727864000000|2024-10-02 10:13:20|5685.94|5685.24|5686.19|5685.49|5686.19|5685.49|5685.94|5685.24|44
1727864010000|2024-10-02 10:13:30|5685.94|5685.24|5686.19|5685.49|5686.19|5685.49|5685.94|5685.24|37
1727864020000|2024-10-02 10:13:40|5685.94|5685.24|5685.94|5685.24|5685.94|5685.24|5685.94|5685.24|34
1727864030000|2024-10-02 10:13:50|5685.69|5684.99|5685.69|5684.99|5685.69|5684.99|5685.69|5684.99|9
1727864040000|2024-10-02 10:14:00|5685.44|5684.74|5685.69|5684.99|5685.69|5684.99|5685.44|5684.74|17
1727864050000|2024-10-02 10:14:10|||||||||20
1727864060000|2024-10-02 10:14:20|5685.56|5684.86|5685.44|5684.74|5685.56|5684.86|5685.44|5684.74|21
1727864070000|2024-10-02 10:14:30|5685.69|5684.99|5685.69|5684.99|5685.69|5684.99|5685.69|5684.99|25
1727864080000|2024-10-02 10:14:40|5685.94|5685.24|5685.94|5685.24|5685.94|5685.24|5685.94|5685.24|12
1727864090000|2024-10-02 10:14:50|||||||||14
1727864100000|2024-10-02 10:15:00|5686.19|5685.49|5685.44|5684.74|5686.31|5685.61|5685.19|5684.49|152
1727864110000|2024-10-02 10:15:10|5685.69|5684.99|5686.19|5685.49|5686.31|5685.61|5685.69|5684.99|90
1727864120000|2024-10-02 10:15:20|5686.69|5685.99|5686.56|5685.86|5686.69|5685.99|5686.44|5685.74|72
1727864130000|2024-10-02 10:15:30|5686.44|5685.74|5687.31|5686.61|5687.31|5686.61|5686.44|5685.74|25
1727864140000|2024-10-02 10:15:40|5687.19|5686.49|5686.69|5685.99|5687.44|5686.74|5686.44|5685.74|49
1727864150000|2024-10-02 10:15:50|5686.81|5686.11|5686.69|5685.99|5686.81|5686.11|5686.69|5685.99|30
1727864160000|2024-10-02 10:16:00|5686.44|5685.74|5687.44|5686.74|5687.44|5686.74|5686.44|5685.74|21
1727864170000|2024-10-02 10:16:10|5687.31|5686.61|5687.19|5686.49|5687.44|5686.74|5687.19|5686.49|27
1727864180000|2024-10-02 10:16:20|||||||||13
1727864190000|2024-10-02 10:16:30|5687.06|5686.36|5687.31|5686.61|5687.44|5686.74|5686.94|5686.24|19
1727864200000|2024-10-02 10:16:40|5687.19|5686.49|5687.94|5687.24|5687.94|5687.24|5687.19|5686.49|30
1727864210000|2024-10-02 10:16:50|5687.69|5686.99|5687.94|5687.24|5687.94|5687.24|5687.69|5686.99|38
1727864220000|2024-10-02 10:17:00|5688.19|5687.49|5688.06|5687.36|5688.19|5687.49|5687.94|5687.24|59
1727864230000|2024-10-02 10:17:10|5687.94|5687.24|5688.44|5687.74|5688.44|5687.74|5687.94|5687.24|18
1727864240000|2024-10-02 10:17:20|5688.94|5688.24|5689.19|5688.49|5689.19|5688.49|5688.94|5688.24|110
1727864250000|2024-10-02 10:17:30|5688.94|5688.24|5688.69|5687.99|5689.06|5688.36|5688.69|5687.99|42
1727864260000|2024-10-02 10:17:40|5688.56|5687.86|5688.69|5687.99|5688.69|5687.99|5688.44|5687.74|72
1727864270000|2024-10-02 10:17:50|5688.44|5687.74|5688.56|5687.86|5688.94|5688.24|5688.44|5687.74|32
1727864280000|2024-10-02 10:18:00|5688.44|5687.74|5689.19|5688.49|5689.19|5688.49|5688.44|5687.74|51
1727864290000|2024-10-02 10:18:10|5689.44|5688.74|5689.69|5688.99|5689.69|5688.99|5689.31|5688.61|16
1727864300000|2024-10-02 10:18:20|5689.94|5689.24|5690.19|5689.49|5690.19|5689.49|5689.94|5689.24|26
1727864310000|2024-10-02 10:18:30|5690.06|5689.36|5689.94|5689.24|5690.06|5689.36|5689.94|5689.24|34
1727864320000|2024-10-02 10:18:40|5689.81|5689.11|5689.44|5688.74|5689.81|5689.11|5689.44|5688.74|23
1727864330000|2024-10-02 10:18:50|5689.69|5688.99|5689.69|5688.99|5689.81|5689.11|5689.44|5688.74|28
1727864340000|2024-10-02 10:19:00|5689.81|5689.11|5689.94|5689.24|5690.19|5689.49|5689.69|5688.99|63
1727864350000|2024-10-02 10:19:10|5690.19|5689.49|5689.94|5689.24|5690.19|5689.49|5689.94|5689.24|5
1727864360000|2024-10-02 10:19:20|5689.81|5689.11|5689.81|5689.11|5689.94|5689.24|5689.81|5689.11|19
1727864370000|2024-10-02 10:19:30|5689.69|5688.99|5690.19|5689.49|5690.19|5689.49|5689.69|5688.99|27
1727864380000|2024-10-02 10:19:40|5689.94|5689.24|5690.69|5689.99|5690.69|5689.99|5689.94|5689.24|52
1727864390000|2024-10-02 10:19:50|5691.06|5690.36|5693.81|5693.11|5693.81|5693.11|5691.06|5690.36|976
1727864400000|2024-10-02 10:20:00|5694.19|5693.49|5692.69|5691.99|5694.19|5693.49|5692.44|5691.74|219
1727864410000|2024-10-02 10:20:10|5692.44|5691.74|5692.06|5691.36|5692.44|5691.74|5691.94|5691.24|78
1727864420000|2024-10-02 10:20:20|5691.94|5691.24|5691.94|5691.24|5692.19|5691.49|5691.69|5690.99|71
1727864430000|2024-10-02 10:20:30|5692.06|5691.36|5692.19|5691.49|5692.19|5691.49|5691.94|5691.24|40
1727864440000|2024-10-02 10:20:40|5691.94|5691.24|5691.94|5691.24|5691.94|5691.24|5691.69|5690.99|46
1727864450000|2024-10-02 10:20:50|5691.69|5690.99|5691.69|5690.99|5691.94|5691.24|5691.69|5690.99|34
1727864460000|2024-10-02 10:21:00|||||||||2
1727864470000|2024-10-02 10:21:10|5691.94|5691.24|5692.69|5691.99|5693.19|5692.49|5691.69|5690.99|81
1727864480000|2024-10-02 10:21:20|||||||||13
1727864490000|2024-10-02 10:21:30|5692.81|5692.11|5692.69|5691.99|5692.94|5692.24|5692.44|5691.74|38
1727864500000|2024-10-02 10:21:40|5692.81|5692.11|5692.69|5691.99|5692.94|5692.24|5692.56|5691.86|8
1727864510000|2024-10-02 10:21:50|5692.44|5691.74|5692.44|5691.74|5692.56|5691.86|5692.44|5691.74|28
1727864520000|2024-10-02 10:22:00|5692.19|5691.49|5692.44|5691.74|5692.44|5691.74|5692.19|5691.49|14
1727864530000|2024-10-02 10:22:10|5692.69|5691.99|5692.69|5691.99|5692.69|5691.99|5692.69|5691.99|47
1727864540000|2024-10-02 10:22:20|||||||||25
1727864550000|2024-10-02 10:22:30|||||||||27
1727864560000|2024-10-02 10:22:40|5692.44|5691.74|5692.44|5691.74|5692.56|5691.86|5692.44|5691.74|34
1727864570000|2024-10-02 10:22:50|||||||||35
1727864580000|2024-10-02 10:23:00|5692.69|5691.99|5692.69|5691.99|5692.69|5691.99|5692.19|5691.49|41
1727864590000|2024-10-02 10:23:10|5692.94|5692.24|5692.44|5691.74|5692.94|5692.24|5692.44|5691.74|34
1727864600000|2024-10-02 10:23:20|5692.19|5691.49|5691.81|5691.11|5692.19|5691.49|5691.81|5691.11|26
1727864610000|2024-10-02 10:23:30|5691.69|5690.99|5691.69|5690.99|5691.69|5690.99|5691.44|5690.74|24
1727864620000|2024-10-02 10:23:40|5691.94|5691.24|5692.69|5691.99|5692.69|5691.99|5691.69|5690.99|52
1727864630000|2024-10-02 10:23:50|5692.94|5692.24|5692.81|5692.11|5693.19|5692.49|5692.69|5691.99|53
1727864640000|2024-10-02 10:24:00|5692.94|5692.24|5692.44|5691.74|5692.94|5692.24|5692.44|5691.74|47
1727864650000|2024-10-02 10:24:10|5692.56|5691.86|5692.44|5691.74|5692.69|5691.99|5692.44|5691.74|37
1727864660000|2024-10-02 10:24:20|5692.31|5691.61|5692.69|5691.99|5692.69|5691.99|5692.31|5691.61|21
1727864670000|2024-10-02 10:24:30|5692.44|5691.74|5692.19|5691.49|5692.44|5691.74|5692.19|5691.49|29
1727864680000|2024-10-02 10:24:40|5692.44|5691.74|5692.69|5691.99|5692.69|5691.99|5692.44|5691.74|62
1727864690000|2024-10-02 10:24:50|5692.44|5691.74|5692.19|5691.49|5692.44|5691.74|5692.19|5691.49|13
1727864700000|2024-10-02 10:25:00|5692.06|5691.36|5692.19|5691.49|5692.44|5691.74|5692.06|5691.36|69
1727864710000|2024-10-02 10:25:10|5692.31|5691.61|5691.44|5690.74|5692.31|5691.61|5691.44|5690.74|40
1727864720000|2024-10-02 10:25:20|5691.19|5690.49|5690.81|5690.11|5691.19|5690.49|5690.44|5689.74|154
1727864730000|2024-10-02 10:25:30|5690.69|5689.99|5691.69|5690.99|5692.06|5691.36|5690.69|5689.99|35
1727864740000|2024-10-02 10:25:40|5691.94|5691.24|5691.44|5690.74|5691.94|5691.24|5691.44|5690.74|28
1727864750000|2024-10-02 10:25:50|5691.56|5690.86|5691.44|5690.74|5691.69|5690.99|5691.44|5690.74|20
1727864760000|2024-10-02 10:26:00|5691.56|5690.86|5692.19|5691.49|5692.31|5691.61|5691.56|5690.86|25
1727864770000|2024-10-02 10:26:10|5691.94|5691.24|5691.94|5691.24|5691.94|5691.24|5691.94|5691.24|12
1727864780000|2024-10-02 10:26:20|5692.19|5691.49|5691.69|5690.99|5692.19|5691.49|5691.69|5690.99|26
1727864790000|2024-10-02 10:26:30|5691.56|5690.86|5692.19|5691.49|5692.69|5691.99|5691.56|5690.86|71
1727864800000|2024-10-02 10:26:40|5692.31|5691.61|5692.44|5691.74|5692.44|5691.74|5692.19|5691.49|20
1727864810000|2024-10-02 10:26:50|5692.69|5691.99|5692.69|5691.99|5692.69|5691.99|5692.44|5691.74|47
1727864820000|2024-10-02 10:27:00|5692.56|5691.86|5692.81|5692.11|5692.94|5692.24|5692.56|5691.86|37
1727864830000|2024-10-02 10:27:10|5693.19|5692.49|5693.19|5692.49|5693.44|5692.74|5693.06|5692.36|43
1727864840000|2024-10-02 10:27:20|5693.44|5692.74|5693.44|5692.74|5693.44|5692.74|5693.44|5692.74|16
1727864850000|2024-10-02 10:27:30|5693.19|5692.49|5693.19|5692.49|5693.56|5692.86|5693.19|5692.49|68
1727864860000|2024-10-02 10:27:40|5693.06|5692.36|5692.69|5691.99|5693.19|5692.49|5692.69|5691.99|17
1727864870000|2024-10-02 10:27:50|5692.94|5692.24|5692.69|5691.99|5692.94|5692.24|5692.69|5691.99|49
1727864880000|2024-10-02 10:28:00|5692.94|5692.24|5692.94|5692.24|5693.19|5692.49|5692.94|5692.24|25
1727864890000|2024-10-02 10:28:10|5692.81|5692.11|5692.94|5692.24|5692.94|5692.24|5692.69|5691.99|14
1727864900000|2024-10-02 10:28:20|5693.06|5692.36|5693.19|5692.49|5693.19|5692.49|5693.06|5692.36|14
1727864910000|2024-10-02 10:28:30|5692.94|5692.24|5693.06|5692.36|5693.19|5692.49|5692.94|5692.24|8
1727864920000|2024-10-02 10:28:40|5692.94|5692.24|5693.19|5692.49|5693.19|5692.49|5692.94|5692.24|8
1727864930000|2024-10-02 10:28:50|5692.94|5692.24|5693.19|5692.49|5693.19|5692.49|5692.94|5692.24|12
1727864940000|2024-10-02 10:29:00|5693.06|5692.36|5693.69|5692.99|5693.69|5692.99|5692.94|5692.24|39
1727864950000|2024-10-02 10:29:10|5693.94|5693.24|5693.69|5692.99|5693.94|5693.24|5693.69|5692.99|105
1727864960000|2024-10-02 10:29:20|5693.94|5693.24|5694.19|5693.49|5694.19|5693.49|5693.94|5693.24|62
1727864970000|2024-10-02 10:29:30|5693.94|5693.24|5693.94|5693.24|5693.94|5693.24|5693.94|5693.24|26
1727864980000|2024-10-02 10:29:40|5694.19|5693.49|5694.69|5693.99|5694.94|5694.24|5694.19|5693.49|96
1727864990000|2024-10-02 10:29:50|5694.56|5693.86|5694.44|5693.74|5694.69|5693.99|5694.44|5693.74|31
1727865000000|2024-10-02 10:30:00|5694.31|5693.61|5694.69|5693.99|5694.69|5693.99|5694.31|5693.61|83
1727865010000|2024-10-02 10:30:10|5694.94|5694.24|5694.94|5694.24|5694.94|5694.24|5694.94|5694.24|17
1727865020000|2024-10-02 10:30:20|||||||||9
1727865030000|2024-10-02 10:30:30|5695.19|5694.49|5695.19|5694.49|5695.19|5694.49|5695.19|5694.49|32
1727865040000|2024-10-02 10:30:40|5695.69|5694.99|5695.69|5694.99|5695.69|5694.99|5695.44|5694.74|81
1727865050000|2024-10-02 10:30:50|5695.56|5694.86|5695.56|5694.86|5695.56|5694.86|5695.56|5694.86|30
1727865060000|2024-10-02 10:31:00|5695.44|5694.74|5695.94|5695.24|5695.94|5695.24|5695.44|5694.74|15
1727865070000|2024-10-02 10:31:10|5696.19|5695.49|5695.94|5695.24|5696.44|5695.74|5695.94|5695.24|57
1727865080000|2024-10-02 10:31:20|5696.19|5695.49|5696.31|5695.61|5696.44|5695.74|5696.19|5695.49|13
1727865090000|2024-10-02 10:31:30|5696.19|5695.49|5696.69|5695.99|5696.69|5695.99|5696.19|5695.49|25
1727865100000|2024-10-02 10:31:40|5696.31|5695.61|5696.56|5695.86|5696.69|5695.99|5696.19|5695.49|90
1727865110000|2024-10-02 10:31:50|5696.44|5695.74|5696.44|5695.74|5696.69|5695.99|5696.44|5695.74|20
1727865120000|2024-10-02 10:32:00|5696.31|5695.61|5696.06|5695.36|5696.31|5695.61|5696.06|5695.36|29
1727865130000|2024-10-02 10:32:10|5696.56|5695.86|5696.19|5695.49|5696.56|5695.86|5695.94|5695.24|83
1727865140000|2024-10-02 10:32:20|5695.94|5695.24|5696.69|5695.99|5696.69|5695.99|5695.94|5695.24|27
1727865150000|2024-10-02 10:32:30|5696.44|5695.74|5697.44|5696.74|5697.44|5696.74|5696.44|5695.74|74
1727865160000|2024-10-02 10:32:40|5697.19|5696.49|5696.94|5696.24|5697.19|5696.49|5696.94|5696.24|24
1727865170000|2024-10-02 10:32:50|5697.06|5696.36|5697.19|5696.49|5697.44|5696.74|5697.06|5696.36|36
1727865180000|2024-10-02 10:33:00|5697.31|5696.61|5697.94|5697.24|5698.31|5697.61|5697.31|5696.61|93
1727865190000|2024-10-02 10:33:10|5698.19|5697.49|5699.19|5698.49|5699.19|5698.49|5698.19|5697.49|145
1727865200000|2024-10-02 10:33:20|5698.94|5698.24|5699.69|5698.99|5700.19|5699.49|5698.94|5698.24|149
1727865210000|2024-10-02 10:33:30|5699.94|5699.24|5700.31|5699.61|5700.31|5699.61|5699.56|5698.86|84
1727865220000|2024-10-02 10:33:40|5700.19|5699.49|5699.69|5698.99|5700.31|5699.61|5699.69|5698.99|83
1727865230000|2024-10-02 10:33:50|5699.94|5699.24|5699.44|5698.74|5699.94|5699.24|5699.19|5698.49|61
1727865240000|2024-10-02 10:34:00|5699.31|5698.61|5699.94|5699.24|5699.94|5699.24|5699.31|5698.61|33
1727865250000|2024-10-02 10:34:10|5699.69|5698.99|5700.19|5699.49|5700.19|5699.49|5699.69|5698.99|32
1727865260000|2024-10-02 10:34:20|5699.69|5698.99|5699.44|5698.74|5699.94|5699.24|5699.44|5698.74|33
1727865270000|2024-10-02 10:34:30|5699.19|5698.49|5699.19|5698.49|5699.19|5698.49|5699.06|5698.36|15
1727865280000|2024-10-02 10:34:40|5699.06|5698.36|5699.31|5698.61|5699.31|5698.61|5698.94|5698.24|41
1727865290000|2024-10-02 10:34:50|5699.44|5698.74|5700.44|5699.74|5700.44|5699.74|5699.44|5698.74|68
1727865300000|2024-10-02 10:35:00|5700.56|5699.86|5700.44|5699.74|5700.69|5699.99|5700.31|5699.61|104
1727865310000|2024-10-02 10:35:10|5700.56|5699.86|5700.19|5699.49|5700.94|5700.24|5700.19|5699.49|164
1727865320000|2024-10-02 10:35:20|5700.44|5699.74|5700.44|5699.74|5700.69|5699.99|5700.44|5699.74|43
1727865330000|2024-10-02 10:35:30|5700.56|5699.86|5699.94|5699.24|5700.56|5699.86|5699.94|5699.24|26
1727865340000|2024-10-02 10:35:40|5700.19|5699.49|5700.19|5699.49|5700.19|5699.49|5699.94|5699.24|19
1727865350000|2024-10-02 10:35:50|5700.44|5699.74|5700.44|5699.74|5700.56|5699.86|5700.44|5699.74|7
1727865360000|2024-10-02 10:36:00|5700.69|5699.99|5700.56|5699.86|5701.19|5700.49|5700.56|5699.86|52
1727865370000|2024-10-02 10:36:10|5700.69|5699.99|5700.19|5699.49|5700.94|5700.24|5700.19|5699.49|23
1727865380000|2024-10-02 10:36:20|5700.06|5699.36|5700.69|5699.99|5700.69|5699.99|5699.44|5698.74|90
1727865390000|2024-10-02 10:36:30|5700.56|5699.86|5699.94|5699.24|5700.69|5699.99|5699.94|5699.24|75
1727865400000|2024-10-02 10:36:40|5700.19|5699.49|5699.44|5698.74|5700.19|5699.49|5699.44|5698.74|19
1727865410000|2024-10-02 10:36:50|5699.19|5698.49|5698.94|5698.24|5699.19|5698.49|5698.94|5698.24|93
1727865420000|2024-10-02 10:37:00|5698.69|5697.99|5699.19|5698.49|5699.19|5698.49|5698.69|5697.99|58
1727865430000|2024-10-02 10:37:10|5698.94|5698.24|5699.19|5698.49|5699.31|5698.61|5698.69|5697.99|67
1727865440000|2024-10-02 10:37:20|5699.31|5698.61|5699.19|5698.49|5699.31|5698.61|5699.19|5698.49|15
1727865450000|2024-10-02 10:37:30|5699.06|5698.36|5699.19|5698.49|5699.19|5698.49|5699.06|5698.36|6
1727865460000|2024-10-02 10:37:40|5699.31|5698.61|5699.44|5698.74|5699.44|5698.74|5699.19|5698.49|13
1727865470000|2024-10-02 10:37:50|5699.31|5698.61|5699.94|5699.24|5700.19|5699.49|5699.19|5698.49|145
1727865480000|2024-10-02 10:38:00|5700.19|5699.49|5700.44|5699.74|5700.44|5699.74|5700.19|5699.49|22
1727865490000|2024-10-02 10:38:10|5700.19|5699.49|5699.94|5699.24|5700.19|5699.49|5699.69|5698.99|28
1727865500000|2024-10-02 10:38:20|5700.19|5699.49|5699.44|5698.74|5700.19|5699.49|5699.44|5698.74|9
1727865510000|2024-10-02 10:38:30|5699.31|5698.61|5699.06|5698.36|5699.44|5698.74|5699.06|5698.36|29
1727865520000|2024-10-02 10:38:40|5698.94|5698.24|5698.44|5697.74|5698.94|5698.24|5698.44|5697.74|11
1727865530000|2024-10-02 10:38:50|5698.56|5697.86|5698.69|5697.99|5698.69|5697.99|5698.44|5697.74|11
1727865540000|2024-10-02 10:39:00|5698.31|5697.61|5698.19|5697.49|5698.44|5697.74|5698.19|5697.49|78
1727865550000|2024-10-02 10:39:10|5697.94|5697.24|5698.44|5697.74|5698.44|5697.74|5697.69|5696.99|93
1727865560000|2024-10-02 10:39:20|5698.31|5697.61|5697.69|5696.99|5698.31|5697.61|5697.69|5696.99|48
1727865570000|2024-10-02 10:39:30|5697.44|5696.74|5697.69|5696.99|5697.69|5696.99|5697.44|5696.74|15
1727865580000|2024-10-02 10:39:40|5698.19|5697.49|5698.44|5697.74|5698.69|5697.99|5698.19|5697.49|69
1727865590000|2024-10-02 10:39:50|5698.56|5697.86|5698.44|5697.74|5698.69|5697.99|5698.44|5697.74|59
1727865600000|2024-10-02 10:40:00|5698.69|5697.99|5698.94|5698.24|5698.94|5698.24|5698.69|5697.99|27
1727865610000|2024-10-02 10:40:10|5698.69|5697.99|5698.19|5697.49|5698.69|5697.99|5698.06|5697.36|30
1727865620000|2024-10-02 10:40:20|5698.06|5697.36|5697.94|5697.24|5698.19|5697.49|5697.69|5696.99|154
1727865630000|2024-10-02 10:40:30|5697.69|5696.99|5697.81|5697.11|5697.94|5697.24|5697.69|5696.99|34
1727865640000|2024-10-02 10:40:40|5697.94|5697.24|5697.69|5696.99|5697.94|5697.24|5697.69|5696.99|9
1727865650000|2024-10-02 10:40:50|5697.44|5696.74|5697.44|5696.74|5697.44|5696.74|5697.44|5696.74|47
1727865660000|2024-10-02 10:41:00|5697.31|5696.61|5697.31|5696.61|5697.44|5696.74|5697.31|5696.61|29
1727865670000|2024-10-02 10:41:10|5697.19|5696.49|5697.56|5696.86|5697.69|5696.99|5697.19|5696.49|45
1727865680000|2024-10-02 10:41:20|5697.69|5696.99|5697.94|5697.24|5697.94|5697.24|5697.56|5696.86|31
1727865690000|2024-10-02 10:41:30|5697.69|5696.99|5697.94|5697.24|5697.94|5697.24|5697.69|5696.99|20
1727865700000|2024-10-02 10:41:40|5697.69|5696.99|5697.69|5696.99|5697.94|5697.24|5697.69|5696.99|25
1727865710000|2024-10-02 10:41:50|5697.94|5697.24|5697.94|5697.24|5697.94|5697.24|5697.94|5697.24|8
1727865720000|2024-10-02 10:42:00|5697.81|5697.11|5697.94|5697.24|5697.94|5697.24|5697.81|5697.11|5
1727865730000|2024-10-02 10:42:10|5697.69|5696.99|5697.69|5696.99|5697.69|5696.99|5697.69|5696.99|8
1727865740000|2024-10-02 10:42:20|5697.94|5697.24|5698.19|5697.49|5698.19|5697.49|5697.94|5697.24|15
1727865750000|2024-10-02 10:42:30|5698.44|5697.74|5698.06|5697.36|5698.44|5697.74|5697.94|5697.24|21
1727865760000|2024-10-02 10:42:40|5697.94|5697.24|5697.94|5697.24|5698.19|5697.49|5697.94|5697.24|13
1727865770000|2024-10-02 10:42:50|5698.06|5697.36|5697.94|5697.24|5698.19|5697.49|5697.69|5696.99|11
1727865780000|2024-10-02 10:43:00|5697.81|5697.11|5697.69|5696.99|5697.94|5697.24|5697.69|5696.99|13
1727865790000|2024-10-02 10:43:10|5697.56|5696.86|5697.94|5697.24|5697.94|5697.24|5697.44|5696.74|47
1727865800000|2024-10-02 10:43:20|5697.69|5696.99|5697.69|5696.99|5697.69|5696.99|5697.69|5696.99|30
1727865810000|2024-10-02 10:43:30|5697.81|5697.11|5697.44|5696.74|5697.94|5697.24|5697.44|5696.74|19
1727865820000|2024-10-02 10:43:40|5697.19|5696.49|5696.94|5696.24|5697.44|5696.74|5696.69|5695.99|126
1727865830000|2024-10-02 10:43:50|||||||||10
1727865840000|2024-10-02 10:44:00|5697.19|5696.49|5697.44|5696.74|5697.44|5696.74|5697.19|5696.49|40
1727865850000|2024-10-02 10:44:10|5698.19|5697.49|5698.44|5697.74|5698.44|5697.74|5698.19|5697.49|46
1727865860000|2024-10-02 10:44:20|5698.31|5697.61|5697.94|5697.24|5698.31|5697.61|5697.94|5697.24|19
1727865870000|2024-10-02 10:44:30|5698.06|5697.36|5698.44|5697.74|5698.44|5697.74|5697.94|5697.24|11
1727865880000|2024-10-02 10:44:40|5698.31|5697.61|5698.19|5697.49|5698.44|5697.74|5698.19|5697.49|13
1727865890000|2024-10-02 10:44:50|5698.06|5697.36|5698.19|5697.49|5698.19|5697.49|5697.94|5697.24|11
1727865900000|2024-10-02 10:45:00|5698.06|5697.36|5697.94|5697.24|5698.19|5697.49|5697.94|5697.24|12
1727865910000|2024-10-02 10:45:10|5697.44|5696.74|5697.81|5697.11|5697.94|5697.24|5697.44|5696.74|65
1727865920000|2024-10-02 10:45:20|5697.69|5696.99|5697.69|5696.99|5697.94|5697.24|5697.69|5696.99|6
1727865930000|2024-10-02 10:45:30|5697.81|5697.11|5697.81|5697.11|5697.94|5697.24|5697.81|5697.11|7
1727865940000|2024-10-02 10:45:40|5697.94|5697.24|5697.94|5697.24|5698.19|5697.49|5697.94|5697.24|14
1727865950000|2024-10-02 10:45:50|5697.69|5696.99|5697.69|5696.99|5698.31|5697.61|5697.69|5696.99|61
1727865960000|2024-10-02 10:46:00|5697.19|5696.49|5697.44|5696.74|5697.44|5696.74|5697.19|5696.49|55
1727865970000|2024-10-02 10:46:10|5697.31|5696.61|5697.44|5696.74|5697.69|5696.99|5697.31|5696.61|12
1727865980000|2024-10-02 10:46:20|5697.31|5696.61|5697.44|5696.74|5697.69|5696.99|5697.31|5696.61|30
1727865990000|2024-10-02 10:46:30|5697.31|5696.61|5697.19|5696.49|5697.31|5696.61|5696.94|5696.24|21
1727866000000|2024-10-02 10:46:40|5696.94|5696.24|5697.94|5697.24|5697.94|5697.24|5696.94|5696.24|24
1727866010000|2024-10-02 10:46:50|5697.69|5696.99|5698.19|5697.49|5698.31|5697.61|5697.69|5696.99|41
1727866020000|2024-10-02 10:47:00|5698.31|5697.61|5698.06|5697.36|5698.44|5697.74|5697.81|5697.11|15
1727866030000|2024-10-02 10:47:10|5698.19|5697.49|5699.06|5698.36|5699.44|5698.74|5698.19|5697.49|105
1727866040000|2024-10-02 10:47:20|5699.19|5698.49|5698.69|5697.99|5699.19|5698.49|5698.56|5697.86|50
1727866050000|2024-10-02 10:47:30|5698.94|5698.24|5698.69|5697.99|5698.94|5698.24|5698.44|5697.74|43
1727866060000|2024-10-02 10:47:40|5698.94|5698.24|5698.94|5698.24|5698.94|5698.24|5698.81|5698.11|24
1727866070000|2024-10-02 10:47:50|5699.19|5698.49|5699.19|5698.49|5699.44|5698.74|5699.19|5698.49|21
1727866080000|2024-10-02 10:48:00|5699.31|5698.61|5698.81|5698.11|5699.31|5698.61|5698.81|5698.11|31
1727866090000|2024-10-02 10:48:10|5698.94|5698.24|5699.06|5698.36|5699.19|5698.49|5698.81|5698.11|9
1727866100000|2024-10-02 10:48:20|5699.19|5698.49|5699.44|5698.74|5699.44|5698.74|5698.94|5698.24|11
1727866110000|2024-10-02 10:48:30|5699.81|5699.11|5699.19|5698.49|5699.81|5699.11|5699.19|5698.49|43
1727866120000|2024-10-02 10:48:40|5699.06|5698.36|5698.44|5697.74|5699.19|5698.49|5698.44|5697.74|37
1727866130000|2024-10-02 10:48:50|5698.31|5697.61|5698.44|5697.74|5698.44|5697.74|5698.19|5697.49|11
1727866140000|2024-10-02 10:49:00|5698.94|5698.24|5698.94|5698.24|5699.19|5698.49|5698.94|5698.24|41
1727866150000|2024-10-02 10:49:10|5698.44|5697.74|5699.69|5698.99|5699.69|5698.99|5698.44|5697.74|66
1727866160000|2024-10-02 10:49:20|5699.44|5698.74|5699.44|5698.74|5699.69|5698.99|5699.19|5698.49|89
1727866170000|2024-10-02 10:49:30|5699.56|5698.86|5699.69|5698.99|5699.94|5699.24|5699.31|5698.61|78
1727866180000|2024-10-02 10:49:40|5700.31|5699.61|5699.94|5699.24|5700.44|5699.74|5699.94|5699.24|112
1727866190000|2024-10-02 10:49:50|5699.69|5698.99|5699.69|5698.99|5699.69|5698.99|5699.69|5698.99|6
1727866200000|2024-10-02 10:50:00|5699.44|5698.74|5700.19|5699.49|5700.19|5699.49|5699.44|5698.74|150
1727866210000|2024-10-02 10:50:10|5700.31|5699.61|5700.19|5699.49|5700.31|5699.61|5699.81|5699.11|25
1727866220000|2024-10-02 10:50:20|5700.44|5699.74|5700.44|5699.74|5700.69|5699.99|5700.19|5699.49|72
1727866230000|2024-10-02 10:50:30|5699.94|5699.24|5699.94|5699.24|5699.94|5699.24|5699.94|5699.24|40
1727866240000|2024-10-02 10:50:40|5700.06|5699.36|5700.19|5699.49|5700.19|5699.49|5700.06|5699.36|27
1727866250000|2024-10-02 10:50:50|5700.44|5699.74|5700.69|5699.99|5700.69|5699.99|5700.44|5699.74|57
1727866260000|2024-10-02 10:51:00|5700.44|5699.74|5700.69|5699.99|5700.69|5699.99|5700.44|5699.74|63
1727866270000|2024-10-02 10:51:10|5701.06|5700.36|5700.69|5699.99|5701.06|5700.36|5700.56|5699.86|131
1727866280000|2024-10-02 10:51:20|5700.81|5700.11|5701.44|5700.74|5701.44|5700.74|5700.19|5699.49|218
1727866290000|2024-10-02 10:51:30|5701.69|5700.99|5701.44|5700.74|5701.69|5700.99|5701.44|5700.74|93
1727866300000|2024-10-02 10:51:40|5701.69|5700.99|5701.69|5700.99|5701.69|5700.99|5701.69|5700.99|172
1727866310000|2024-10-02 10:51:50|5701.44|5700.74|5701.44|5700.74|5701.69|5700.99|5701.44|5700.74|34
1727866320000|2024-10-02 10:52:00|||||||||17
1727866330000|2024-10-02 10:52:10|5701.56|5700.86|5701.44|5700.74|5701.69|5700.99|5701.44|5700.74|45
1727866340000|2024-10-02 10:52:20|5701.56|5700.86|5701.69|5700.99|5701.69|5700.99|5701.44|5700.74|36
1727866350000|2024-10-02 10:52:30|5701.94|5701.24|5701.69|5700.99|5701.94|5701.24|5701.44|5700.74|67
1727866360000|2024-10-02 10:52:40|5701.44|5700.74|5701.44|5700.74|5701.44|5700.74|5701.44|5700.74|63
1727866370000|2024-10-02 10:52:50|||||||||18
1727866380000|2024-10-02 10:53:00|5701.69|5700.99|5701.94|5701.24|5701.94|5701.24|5701.69|5700.99|62
1727866390000|2024-10-02 10:53:10|5702.19|5701.49|5701.44|5700.74|5702.19|5701.49|5701.44|5700.74|76
1727866400000|2024-10-02 10:53:20|5701.56|5700.86|5702.19|5701.49|5702.19|5701.49|5701.56|5700.86|113
1727866410000|2024-10-02 10:53:30|5702.44|5701.74|5702.44|5701.74|5702.69|5701.99|5702.19|5701.49|122
1727866420000|2024-10-02 10:53:40|5702.19|5701.49|5702.19|5701.49|5702.19|5701.49|5702.19|5701.49|26
1727866430000|2024-10-02 10:53:50|5702.31|5701.61|5702.44|5701.74|5702.44|5701.74|5702.31|5701.61|31
1727866440000|2024-10-02 10:54:00|5702.19|5701.49|5701.94|5701.24|5702.44|5701.74|5701.94|5701.24|70
1727866450000|2024-10-02 10:54:10|||||||||126
1727866460000|2024-10-02 10:54:20|5701.81|5701.11|5700.94|5700.24|5701.81|5701.11|5700.94|5700.24|161
1727866470000|2024-10-02 10:54:30|||||||||4
1727866480000|2024-10-02 10:54:40|5700.44|5699.74|5700.19|5699.49|5700.44|5699.74|5700.19|5699.49|45
1727866490000|2024-10-02 10:54:50|5700.44|5699.74|5700.44|5699.74|5700.44|5699.74|5700.44|5699.74|48
1727866500000|2024-10-02 10:55:00|5700.19|5699.49|5700.19|5699.49|5700.44|5699.74|5700.19|5699.49|10
1727866510000|2024-10-02 10:55:10|5700.31|5699.61|5699.44|5698.74|5700.31|5699.61|5699.44|5698.74|51
1727866520000|2024-10-02 10:55:20|5699.19|5698.49|5699.44|5698.74|5699.44|5698.74|5699.19|5698.49|59
1727866530000|2024-10-02 10:55:30|5699.31|5698.61|5699.31|5698.61|5699.31|5698.61|5699.19|5698.49|27
1727866540000|2024-10-02 10:55:40|5699.19|5698.49|5699.44|5698.74|5699.69|5698.99|5699.19|5698.49|92
1727866550000|2024-10-02 10:55:50|5699.19|5698.49|5699.69|5698.99|5699.69|5698.99|5699.19|5698.49|31
1727866560000|2024-10-02 10:56:00|5699.81|5699.11|5699.69|5698.99|5699.94|5699.24|5699.69|5698.99|30
1727866570000|2024-10-02 10:56:10|5699.56|5698.86|5699.06|5698.36|5699.69|5698.99|5698.94|5698.24|31
1727866580000|2024-10-02 10:56:20|5699.19|5698.49|5699.44|5698.74|5699.44|5698.74|5699.19|5698.49|22
1727866590000|2024-10-02 10:56:30|5699.31|5698.61|5699.44|5698.74|5699.44|5698.74|5699.31|5698.61|11
1727866600000|2024-10-02 10:56:40|5699.06|5698.36|5698.69|5697.99|5699.06|5698.36|5698.69|5697.99|88
1727866610000|2024-10-02 10:56:50|||||||||10
1727866620000|2024-10-02 10:57:00|5698.44|5697.74|5698.44|5697.74|5698.44|5697.74|5698.44|5697.74|110
1727866630000|2024-10-02 10:57:10|5698.31|5697.61|5698.19|5697.49|5698.44|5697.74|5698.19|5697.49|16
1727866640000|2024-10-02 10:57:20|5698.56|5697.86|5698.94|5698.24|5698.94|5698.24|5698.56|5697.86|71
1727866650000|2024-10-02 10:57:30|5698.81|5698.11|5698.94|5698.24|5698.94|5698.24|5698.56|5697.86|49
1727866660000|2024-10-02 10:57:40|5699.19|5698.49|5698.69|5697.99|5699.19|5698.49|5698.69|5697.99|42
1727866670000|2024-10-02 10:57:50|5698.94|5698.24|5698.94|5698.24|5699.19|5698.49|5698.94|5698.24|54
1727866680000|2024-10-02 10:58:00|5698.81|5698.11|5699.19|5698.49|5699.19|5698.49|5698.69|5697.99|28
1727866690000|2024-10-02 10:58:10|5699.69|5698.99|5699.94|5699.24|5700.19|5699.49|5699.69|5698.99|59
1727866700000|2024-10-02 10:58:20|5699.19|5698.49|5699.44|5698.74|5699.44|5698.74|5699.19|5698.49|73
1727866710000|2024-10-02 10:58:30|5699.69|5698.99|5699.94|5699.24|5699.94|5699.24|5699.69|5698.99|19
1727866720000|2024-10-02 10:58:40|5699.19|5698.49|5698.94|5698.24|5699.69|5698.99|5698.69|5697.99|166
1727866730000|2024-10-02 10:58:50|5699.19|5698.49|5699.06|5698.36|5699.19|5698.49|5698.94|5698.24|35
1727866740000|2024-10-02 10:59:00|5699.19|5698.49|5699.19|5698.49|5699.44|5698.74|5699.19|5698.49|21
1727866750000|2024-10-02 10:59:10|5699.06|5698.36|5699.19|5698.49|5699.19|5698.49|5698.94|5698.24|20
1727866760000|2024-10-02 10:59:20|5699.31|5698.61|5699.56|5698.86|5699.56|5698.86|5699.19|5698.49|31
1727866770000|2024-10-02 10:59:30|5699.69|5698.99|5699.69|5698.99|5699.69|5698.99|5699.69|5698.99|29
1727866780000|2024-10-02 10:59:40|5699.44|5698.74|5699.69|5698.99|5699.69|5698.99|5699.44|5698.74|26
1727866790000|2024-10-02 10:59:50|5699.56|5698.86|5699.94|5699.24|5699.94|5699.24|5699.44|5698.74|49
1727866800000|2024-10-02 11:00:00|5700.69|5699.99|5700.69|5699.99|5700.81|5700.11|5700.19|5699.49|177
1727866810000|2024-10-02 11:00:10|5700.44|5699.74|5699.69|5698.99|5700.44|5699.74|5699.69|5698.99|31
1727866820000|2024-10-02 11:00:20|5699.44|5698.74|5699.94|5699.24|5700.19|5699.49|5699.19|5698.49|47
1727866830000|2024-10-02 11:00:30|5700.19|5699.49|5700.31|5699.61|5700.69|5699.99|5700.19|5699.49|39
1727866840000|2024-10-02 11:00:40|5700.19|5699.49|5699.94|5699.24|5700.19|5699.49|5699.94|5699.24|21
1727866850000|2024-10-02 11:00:50|5700.06|5699.36|5699.94|5699.24|5700.06|5699.36|5699.94|5699.24|10
1727866860000|2024-10-02 11:01:00|5699.81|5699.11|5698.69|5697.99|5699.81|5699.11|5698.69|5697.99|55
1727866870000|2024-10-02 11:01:10|5698.81|5698.11|5698.94|5698.24|5699.19|5698.49|5698.69|5697.99|43
1727866880000|2024-10-02 11:01:20|5699.06|5698.36|5698.94|5698.24|5699.44|5698.74|5698.94|5698.24|70
1727866890000|2024-10-02 11:01:30|5698.69|5697.99|5698.94|5698.24|5699.44|5698.74|5698.69|5697.99|31
1727866900000|2024-10-02 11:01:40|5698.69|5697.99|5698.94|5698.24|5698.94|5698.24|5698.69|5697.99|23
1727866910000|2024-10-02 11:01:50|5698.69|5697.99|5698.69|5697.99|5698.69|5697.99|5698.69|5697.99|12
1727866920000|2024-10-02 11:02:00|5698.81|5698.11|5697.69|5696.99|5698.94|5698.24|5697.69|5696.99|77
1727866930000|2024-10-02 11:02:10|5697.81|5697.11|5697.94|5697.24|5697.94|5697.24|5697.81|5697.11|23
1727866940000|2024-10-02 11:02:20|5697.81|5697.11|5697.69|5696.99|5697.94|5697.24|5697.69|5696.99|19
1727866950000|2024-10-02 11:02:30|5697.94|5697.24|5697.69|5696.99|5697.94|5697.24|5697.44|5696.74|34
1727866960000|2024-10-02 11:02:40|5697.44|5696.74|5697.44|5696.74|5697.44|5696.74|5697.31|5696.61|9
1727866970000|2024-10-02 11:02:50|5697.31|5696.61|5698.44|5697.74|5698.44|5697.74|5697.31|5696.61|77
1727866980000|2024-10-02 11:03:00|5698.19|5697.49|5698.69|5697.99|5698.69|5697.99|5698.19|5697.49|10
1727866990000|2024-10-02 11:03:10|5698.56|5697.86|5698.69|5697.99|5698.94|5698.24|5698.44|5697.74|26
1727867000000|2024-10-02 11:03:20|5698.81|5698.11|5698.81|5698.11|5698.81|5698.11|5698.81|5698.11|10
1727867010000|2024-10-02 11:03:30|5698.69|5697.99|5698.69|5697.99|5698.94|5698.24|5698.69|5697.99|17
1727867020000|2024-10-02 11:03:40|5698.44|5697.74|5698.69|5697.99|5698.69|5697.99|5698.44|5697.74|9
1727867030000|2024-10-02 11:03:50|5698.56|5697.86|5698.44|5697.74|5698.81|5698.11|5698.44|5697.74|8
1727867040000|2024-10-02 11:04:00|5698.19|5697.49|5697.94|5697.24|5698.19|5697.49|5697.69|5696.99|36
1727867050000|2024-10-02 11:04:10|5697.81|5697.11|5697.69|5696.99|5697.94|5697.24|5697.69|5696.99|15
1727867060000|2024-10-02 11:04:20|5697.44|5696.74|5697.44|5696.74|5697.44|5696.74|5697.44|5696.74|3
1727867070000|2024-10-02 11:04:30|5697.31|5696.61|5697.19|5696.49|5697.44|5696.74|5697.19|5696.49|9
1727867080000|2024-10-02 11:04:40|||||||||3
1727867090000|2024-10-02 11:04:50|5697.44|5696.74|5698.44|5697.74|5698.69|5697.99|5697.44|5696.74|71
1727867100000|2024-10-02 11:05:00|5698.31|5697.61|5698.44|5697.74|5698.44|5697.74|5698.19|5697.49|30
1727867110000|2024-10-02 11:05:10|5698.31|5697.61|5698.69|5697.99|5698.69|5697.99|5698.31|5697.61|15
1727867120000|2024-10-02 11:05:20|5698.94|5698.24|5698.56|5697.86|5698.94|5698.24|5698.56|5697.86|5
1727867130000|2024-10-02 11:05:30|5698.44|5697.74|5697.94|5697.24|5698.69|5697.99|5697.94|5697.24|33
1727867140000|2024-10-02 11:05:40|5697.81|5697.11|5697.81|5697.11|5697.94|5697.24|5697.81|5697.11|18
1727867150000|2024-10-02 11:05:50|5697.69|5696.99|5697.94|5697.24|5697.94|5697.24|5697.69|5696.99|17
1727867160000|2024-10-02 11:06:00|5697.69|5696.99|5697.94|5697.24|5697.94|5697.24|5697.69|5696.99|16
1727867170000|2024-10-02 11:06:10|5698.19|5697.49|5698.19|5697.49|5698.19|5697.49|5697.94|5697.24|25
1727867180000|2024-10-02 11:06:20|5697.69|5696.99|5697.69|5696.99|5697.94|5697.24|5697.56|5696.86|48
1727867190000|2024-10-02 11:06:30|5697.56|5696.86|5697.69|5696.99|5697.69|5696.99|5697.56|5696.86|40
1727867200000|2024-10-02 11:06:40|5697.44|5696.74|5697.19|5696.49|5697.44|5696.74|5697.19|5696.49|28
1727867210000|2024-10-02 11:06:50|5697.06|5696.36|5697.19|5696.49|5697.19|5696.49|5697.06|5696.36|15
1727867220000|2024-10-02 11:07:00|5697.06|5696.36|5696.94|5696.24|5697.19|5696.49|5696.94|5696.24|22
1727867230000|2024-10-02 11:07:10|5696.81|5696.11|5696.44|5695.74|5696.81|5696.11|5696.44|5695.74|47
1727867240000|2024-10-02 11:07:20|5696.19|5695.49|5695.94|5695.24|5696.19|5695.49|5695.94|5695.24|36
1727867250000|2024-10-02 11:07:30|5695.81|5695.11|5695.94|5695.24|5695.94|5695.24|5695.81|5695.11|44
1727867260000|2024-10-02 11:07:40|5695.69|5694.99|5694.69|5693.99|5695.69|5694.99|5694.69|5693.99|153
1727867270000|2024-10-02 11:07:50|5694.56|5693.86|5694.44|5693.74|5694.56|5693.86|5694.44|5693.74|130
1727867280000|2024-10-02 11:08:00|5694.69|5693.99|5692.44|5691.74|5694.69|5693.99|5692.19|5691.49|843
1727867290000|2024-10-02 11:08:10|5692.69|5691.99|5692.94|5692.24|5693.06|5692.36|5692.69|5691.99|154
1727867300000|2024-10-02 11:08:20|5693.19|5692.49|5693.19|5692.49|5693.19|5692.49|5693.19|5692.49|16
1727867310000|2024-10-02 11:08:30|5692.94|5692.24|5693.19|5692.49|5693.19|5692.49|5692.69|5691.99|33
1727867320000|2024-10-02 11:08:40|5692.94|5692.24|5692.69|5691.99|5692.94|5692.24|5692.44|5691.74|25
1727867330000|2024-10-02 11:08:50|5692.56|5691.86|5692.44|5691.74|5692.69|5691.99|5692.44|5691.74|24
1727867340000|2024-10-02 11:09:00|5692.19|5691.49|5692.19|5691.49|5692.44|5691.74|5692.19|5691.49|33
1727867350000|2024-10-02 11:09:10|5692.44|5691.74|5692.19|5691.49|5692.44|5691.74|5692.19|5691.49|21
1727867360000|2024-10-02 11:09:20|5691.94|5691.24|5692.19|5691.49|5692.19|5691.49|5691.94|5691.24|49
1727867370000|2024-10-02 11:09:30|5691.94|5691.24|5692.44|5691.74|5692.44|5691.74|5691.94|5691.24|85
1727867380000|2024-10-02 11:09:40|5692.56|5691.86|5692.19|5691.49|5692.69|5691.99|5691.94|5691.24|107
1727867390000|2024-10-02 11:09:50|5691.94|5691.24|5692.31|5691.61|5692.44|5691.74|5691.94|5691.24|70
1727867400000|2024-10-02 11:10:00|5692.44|5691.74|5692.44|5691.74|5692.44|5691.74|5692.19|5691.49|22
1727867410000|2024-10-02 11:10:10|5692.19|5691.49|5691.94|5691.24|5692.19|5691.49|5691.94|5691.24|72
1727867420000|2024-10-02 11:10:20|5692.44|5691.74|5692.94|5692.24|5692.94|5692.24|5692.44|5691.74|52
1727867430000|2024-10-02 11:10:30|5693.31|5692.61|5693.44|5692.74|5693.69|5692.99|5693.31|5692.61|39
1727867440000|2024-10-02 11:10:40|5693.31|5692.61|5693.69|5692.99|5693.69|5692.99|5693.19|5692.49|38
1727867450000|2024-10-02 11:10:50|5693.56|5692.86|5692.69|5691.99|5693.69|5692.99|5692.69|5691.99|48
1727867460000|2024-10-02 11:11:00|5692.94|5692.24|5693.06|5692.36|5693.19|5692.49|5692.81|5692.11|24
1727867470000|2024-10-02 11:11:10|5692.94|5692.24|5693.31|5692.61|5693.56|5692.86|5692.94|5692.24|34
1727867480000|2024-10-02 11:11:20|5693.44|5692.74|5693.69|5692.99|5693.69|5692.99|5693.44|5692.74|19
1727867490000|2024-10-02 11:11:30|5693.56|5692.86|5693.44|5692.74|5693.56|5692.86|5693.44|5692.74|16
1727867500000|2024-10-02 11:11:40|5693.56|5692.86|5693.56|5692.86|5693.94|5693.24|5693.19|5692.49|34
1727867510000|2024-10-02 11:11:50|5693.69|5692.99|5694.19|5693.49|5694.31|5693.61|5693.69|5692.99|60
1727867520000|2024-10-02 11:12:00|5694.31|5693.61|5695.19|5694.49|5695.19|5694.49|5694.31|5693.61|80
1727867530000|2024-10-02 11:12:10|5694.94|5694.24|5695.44|5694.74|5695.44|5694.74|5694.94|5694.24|67
1727867540000|2024-10-02 11:12:20|5695.56|5694.86|5695.94|5695.24|5695.94|5695.24|5695.56|5694.86|37
1727867550000|2024-10-02 11:12:30|5695.69|5694.99|5696.44|5695.74|5696.44|5695.74|5695.69|5694.99|44
1727867560000|2024-10-02 11:12:40|5696.19|5695.49|5695.94|5695.24|5696.19|5695.49|5695.81|5695.11|22
1727867570000|2024-10-02 11:12:50|5695.81|5695.11|5696.19|5695.49|5696.19|5695.49|5695.69|5694.99|35
1727867580000|2024-10-02 11:13:00|5696.44|5695.74|5696.44|5695.74|5696.44|5695.74|5696.19|5695.49|32
1727867590000|2024-10-02 11:13:10|5696.19|5695.49|5696.56|5695.86|5696.56|5695.86|5696.19|5695.49|66
1727867600000|2024-10-02 11:13:20|5696.44|5695.74|5696.44|5695.74|5696.44|5695.74|5696.44|5695.74|27
1727867610000|2024-10-02 11:13:30|5696.31|5695.61|5696.31|5695.61|5696.69|5695.99|5696.19|5695.49|58
1727867620000|2024-10-02 11:13:40|5696.44|5695.74|5696.69|5695.99|5696.94|5696.24|5696.44|5695.74|47
1727867630000|2024-10-02 11:13:50|5696.56|5695.86|5697.69|5696.99|5697.69|5696.99|5696.56|5695.86|47
1727867640000|2024-10-02 11:14:00|5697.56|5696.86|5697.31|5696.61|5697.56|5696.86|5697.31|5696.61|42
1727867650000|2024-10-02 11:14:10|5697.19|5696.49|5696.94|5696.24|5697.44|5696.74|5696.94|5696.24|22
1727867660000|2024-10-02 11:14:20|5696.81|5696.11|5696.69|5695.99|5696.94|5696.24|5696.69|5695.99|12
1727867670000|2024-10-02 11:14:30|5696.94|5696.24|5697.44|5696.74|5697.44|5696.74|5696.94|5696.24|32
1727867680000|2024-10-02 11:14:40|5697.56|5696.86|5697.69|5696.99|5697.81|5697.11|5697.56|5696.86|33
1727867690000|2024-10-02 11:14:50|5697.44|5696.74|5697.44|5696.74|5697.44|5696.74|5697.44|5696.74|13
1727867700000|2024-10-02 11:15:00|5697.19|5696.49|5696.94|5696.24|5697.19|5696.49|5696.94|5696.24|16
1727867710000|2024-10-02 11:15:10|5696.69|5695.99|5696.19|5695.49|5696.94|5696.24|5696.19|5695.49|31
1727867720000|2024-10-02 11:15:20|5696.31|5695.61|5696.19|5695.49|5696.44|5695.74|5695.94|5695.24|25
1727867730000|2024-10-02 11:15:30|5696.06|5695.36|5696.44|5695.74|5696.44|5695.74|5695.94|5695.24|17
1727867740000|2024-10-02 11:15:40|5696.69|5695.99|5696.44|5695.74|5696.69|5695.99|5696.31|5695.61|94
1727867750000|2024-10-02 11:15:50|5696.69|5695.99|5696.19|5695.49|5696.94|5696.24|5696.19|5695.49|48
1727867760000|2024-10-02 11:16:00|5695.94|5695.24|5695.69|5694.99|5696.19|5695.49|5695.69|5694.99|68
1727867770000|2024-10-02 11:16:10|5695.81|5695.11|5696.19|5695.49|5696.19|5695.49|5695.69|5694.99|24
1727867780000|2024-10-02 11:16:20|5696.31|5695.61|5696.44|5695.74|5696.94|5696.24|5696.19|5695.49|27
1727867790000|2024-10-02 11:16:30|5696.56|5695.86|5696.19|5695.49|5696.56|5695.86|5696.19|5695.49|5
1727867800000|2024-10-02 11:16:40|5695.69|5694.99|5696.19|5695.49|5696.69|5695.99|5695.69|5694.99|137
1727867810000|2024-10-02 11:16:50|5696.31|5695.61|5696.19|5695.49|5696.31|5695.61|5696.06|5695.36|39
1727867820000|2024-10-02 11:17:00|5695.94|5695.24|5695.31|5694.61|5695.94|5695.24|5695.19|5694.49|40
1727867830000|2024-10-02 11:17:10|5695.19|5694.49|5695.69|5694.99|5695.69|5694.99|5695.19|5694.49|24
1727867840000|2024-10-02 11:17:20|5695.94|5695.24|5694.44|5693.74|5695.94|5695.24|5694.44|5693.74|93
1727867850000|2024-10-02 11:17:30|5694.56|5693.86|5693.94|5693.24|5694.56|5693.86|5693.94|5693.24|133
1727867860000|2024-10-02 11:17:40|5693.69|5692.99|5694.19|5693.49|5694.44|5693.74|5693.69|5692.99|97
1727867870000|2024-10-02 11:17:50|5694.44|5693.74|5694.44|5693.74|5694.81|5694.11|5694.31|5693.61|96
1727867880000|2024-10-02 11:18:00|5694.69|5693.99|5694.44|5693.74|5694.69|5693.99|5694.44|5693.74|14
1727867890000|2024-10-02 11:18:10|5694.69|5693.99|5694.44|5693.74|5694.69|5693.99|5694.44|5693.74|44
1727867900000|2024-10-02 11:18:20|5694.19|5693.49|5694.44|5693.74|5694.44|5693.74|5694.19|5693.49|23
1727867910000|2024-10-02 11:18:30|5694.19|5693.49|5694.19|5693.49|5694.19|5693.49|5694.19|5693.49|6
1727867920000|2024-10-02 11:18:40|5694.31|5693.61|5694.31|5693.61|5694.44|5693.74|5694.19|5693.49|25
1727867930000|2024-10-02 11:18:50|5694.19|5693.49|5693.94|5693.24|5694.44|5693.74|5693.81|5693.11|3
1727867940000|2024-10-02 11:19:00|5693.69|5692.99|5693.44|5692.74|5693.69|5692.99|5692.94|5692.24|42
1727867950000|2024-10-02 11:19:10|5693.69|5692.99|5694.19|5693.49|5694.19|5693.49|5693.69|5692.99|54
1727867960000|2024-10-02 11:19:20|5693.94|5693.24|5693.81|5693.11|5693.94|5693.24|5693.69|5692.99|7
1727867970000|2024-10-02 11:19:30|5693.94|5693.24|5693.94|5693.24|5693.94|5693.24|5693.81|5693.11|0
1727867980000|2024-10-02 11:19:40|5694.19|5693.49|5693.94|5693.24|5694.19|5693.49|5693.94|5693.24|36
1727867990000|2024-10-02 11:19:50|5693.69|5692.99|5693.81|5693.11|5694.06|5693.36|5693.69|5692.99|15
1727868000000|2024-10-02 11:20:00|5693.69|5692.99|5692.94|5692.24|5693.69|5692.99|5692.69|5691.99|61
1727868010000|2024-10-02 11:20:10|5693.06|5692.36|5693.31|5692.61|5693.44|5692.74|5693.06|5692.36|16
1727868020000|2024-10-02 11:20:20|5693.44|5692.74|5692.94|5692.24|5693.44|5692.74|5692.94|5692.24|19
1727868030000|2024-10-02 11:20:30|5692.81|5692.11|5692.69|5691.99|5692.94|5692.24|5692.69|5691.99|19
1727868040000|2024-10-02 11:20:40|5692.81|5692.11|5693.69|5692.99|5693.69|5692.99|5692.81|5692.11|30
1727868050000|2024-10-02 11:20:50|5693.44|5692.74|5693.31|5692.61|5693.44|5692.74|5693.31|5692.61|22
1727868060000|2024-10-02 11:21:00|5693.19|5692.49|5692.44|5691.74|5693.69|5692.99|5692.19|5691.49|81
1727868070000|2024-10-02 11:21:10|5692.56|5691.86|5692.44|5691.74|5692.69|5691.99|5692.44|5691.74|22
1727868080000|2024-10-02 11:21:20|5692.56|5691.86|5692.94|5692.24|5692.94|5692.24|5692.44|5691.74|48
1727868090000|2024-10-02 11:21:30|5692.81|5692.11|5693.19|5692.49|5693.31|5692.61|5692.69|5691.99|40
1727868100000|2024-10-02 11:21:40|5693.31|5692.61|5693.19|5692.49|5693.44|5692.74|5693.19|5692.49|11
1727868110000|2024-10-02 11:21:50|5692.81|5692.11|5693.44|5692.74|5693.69|5692.99|5692.81|5692.11|93
1727868120000|2024-10-02 11:22:00|5693.19|5692.49|5692.44|5691.74|5693.44|5692.74|5692.44|5691.74|29
1727868130000|2024-10-02 11:22:10|5692.69|5691.99|5692.94|5692.24|5692.94|5692.24|5692.69|5691.99|20
1727868140000|2024-10-02 11:22:20|5693.06|5692.36|5693.94|5693.24|5693.94|5693.24|5692.94|5692.24|22
1727868150000|2024-10-02 11:22:30|5693.44|5692.74|5694.69|5693.99|5694.69|5693.99|5693.44|5692.74|99
1727868160000|2024-10-02 11:22:40|5694.31|5693.61|5694.69|5693.99|5694.69|5693.99|5694.31|5693.61|75
1727868170000|2024-10-02 11:22:50|5694.94|5694.24|5694.94|5694.24|5694.94|5694.24|5694.94|5694.24|42
1727868180000|2024-10-02 11:23:00|5695.06|5694.36|5695.94|5695.24|5695.94|5695.24|5694.94|5694.24|67
1727868190000|2024-10-02 11:23:10|5695.81|5695.11|5696.19|5695.49|5696.31|5695.61|5695.69|5694.99|52
1727868200000|2024-10-02 11:23:20|5696.06|5695.36|5695.44|5694.74|5696.06|5695.36|5695.44|5694.74|66
1727868210000|2024-10-02 11:23:30|5695.94|5695.24|5695.69|5694.99|5696.19|5695.49|5695.69|5694.99|119
1727868220000|2024-10-02 11:23:40|5695.44|5694.74|5695.44|5694.74|5695.81|5695.11|5695.44|5694.74|24
1727868230000|2024-10-02 11:23:50|5695.19|5694.49|5695.56|5694.86|5695.56|5694.86|5695.19|5694.49|4
1727868240000|2024-10-02 11:24:00|5695.44|5694.74|5695.31|5694.61|5695.56|5694.86|5695.19|5694.49|43
1727868250000|2024-10-02 11:24:10|5695.19|5694.49|5695.69|5694.99|5695.69|5694.99|5695.19|5694.49|18
1727868260000|2024-10-02 11:24:20|5695.81|5695.11|5695.69|5694.99|5695.94|5695.24|5695.69|5694.99|19
1727868270000|2024-10-02 11:24:30|5695.44|5694.74|5695.94|5695.24|5695.94|5695.24|5695.44|5694.74|23
1727868280000|2024-10-02 11:24:40|5695.81|5695.11|5696.44|5695.74|5696.81|5696.11|5695.44|5694.74|234
1727868290000|2024-10-02 11:24:50|5696.19|5695.49|5695.69|5694.99|5696.19|5695.49|5695.19|5694.49|72
1727868300000|2024-10-02 11:25:00|5695.56|5694.86|5696.94|5696.24|5696.94|5696.24|5695.56|5694.86|128
1727868310000|2024-10-02 11:25:10|5697.06|5696.36|5697.44|5696.74|5697.94|5697.24|5697.06|5696.36|236
1727868320000|2024-10-02 11:25:20|5697.06|5696.36|5697.56|5696.86|5697.69|5696.99|5696.94|5696.24|115
1727868330000|2024-10-02 11:25:30|5697.44|5696.74|5697.69|5696.99|5697.69|5696.99|5697.44|5696.74|122
1727868340000|2024-10-02 11:25:40|5697.81|5697.11|5697.81|5697.11|5697.81|5697.11|5697.31|5696.61|42
1727868350000|2024-10-02 11:25:50|5697.94|5697.24|5698.69|5697.99|5698.69|5697.99|5697.81|5697.11|101
1727868360000|2024-10-02 11:26:00|5698.31|5697.61|5698.69|5697.99|5698.69|5697.99|5697.81|5697.11|122
1727868370000|2024-10-02 11:26:10|5698.19|5697.49|5697.81|5697.11|5698.44|5697.74|5697.81|5697.11|41
1727868380000|2024-10-02 11:26:20|5697.94|5697.24|5698.56|5697.86|5698.69|5697.99|5697.94|5697.24|57
1727868390000|2024-10-02 11:26:30|5698.69|5697.99|5698.44|5697.74|5698.69|5697.99|5698.44|5697.74|74
1727868400000|2024-10-02 11:26:40|5698.56|5697.86|5698.94|5698.24|5698.94|5698.24|5698.44|5697.74|33
1727868410000|2024-10-02 11:26:50|5698.69|5697.99|5698.94|5698.24|5698.94|5698.24|5698.69|5697.99|108
1727868420000|2024-10-02 11:27:00|5698.44|5697.74|5698.19|5697.49|5698.69|5697.99|5698.19|5697.49|63
1727868430000|2024-10-02 11:27:10|5698.44|5697.74|5699.44|5698.74|5699.56|5698.86|5698.44|5697.74|135
1727868440000|2024-10-02 11:27:20|5699.19|5698.49|5698.69|5697.99|5699.19|5698.49|5698.69|5697.99|56
1727868450000|2024-10-02 11:27:30|5698.81|5698.11|5698.44|5697.74|5698.94|5698.24|5698.44|5697.74|18
1727868460000|2024-10-02 11:27:40|5698.56|5697.86|5698.44|5697.74|5698.69|5697.99|5698.44|5697.74|5
1727868470000|2024-10-02 11:27:50|5698.56|5697.86|5698.69|5697.99|5698.94|5698.24|5698.56|5697.86|11
1727868480000|2024-10-02 11:28:00|5698.94|5698.24|5698.94|5698.24|5699.19|5698.49|5698.94|5698.24|42
1727868490000|2024-10-02 11:28:10|5699.06|5698.36|5699.44|5698.74|5699.44|5698.74|5698.94|5698.24|29
1727868500000|2024-10-02 11:28:20|5699.19|5698.49|5699.44|5698.74|5699.69|5698.99|5699.19|5698.49|25
1727868510000|2024-10-02 11:28:30|5699.69|5698.99|5699.69|5698.99|5699.81|5699.11|5699.44|5698.74|54
1727868520000|2024-10-02 11:28:40|5699.94|5699.24|5699.19|5698.49|5699.94|5699.24|5699.19|5698.49|26
1727868530000|2024-10-02 11:28:50|5699.06|5698.36|5699.44|5698.74|5699.44|5698.74|5698.94|5698.24|24
1727868540000|2024-10-02 11:29:00|5699.31|5698.61|5699.69|5698.99|5699.69|5698.99|5699.31|5698.61|17
1727868550000|2024-10-02 11:29:10|5699.56|5698.86|5699.44|5698.74|5699.56|5698.86|5699.31|5698.61|16
1727868560000|2024-10-02 11:29:20|5699.19|5698.49|5699.19|5698.49|5699.69|5698.99|5699.19|5698.49|51
1727868570000|2024-10-02 11:29:30|5699.31|5698.61|5699.31|5698.61|5699.44|5698.74|5699.19|5698.49|15
1727868580000|2024-10-02 11:29:40|5699.19|5698.49|5699.81|5699.11|5699.94|5699.24|5699.19|5698.49|44
1727868590000|2024-10-02 11:29:50|5699.94|5699.24|5700.19|5699.49|5700.19|5699.49|5699.94|5699.24|16
1727868600000|2024-10-02 11:30:00|5700.06|5699.36|5699.69|5698.99|5700.44|5699.74|5699.19|5698.49|121
1727868610000|2024-10-02 11:30:10|5699.56|5698.86|5698.94|5698.24|5699.94|5699.24|5698.94|5698.24|292
1727868620000|2024-10-02 11:30:20|5698.69|5697.99|5698.94|5698.24|5698.94|5698.24|5698.69|5697.99|48
1727868630000|2024-10-02 11:30:30|5698.81|5698.11|5698.94|5698.24|5698.94|5698.24|5698.81|5698.11|12
1727868640000|2024-10-02 11:30:40|5699.06|5698.36|5698.94|5698.24|5699.06|5698.36|5698.56|5697.86|35
1727868650000|2024-10-02 11:30:50|5699.06|5698.36|5699.44|5698.74|5699.56|5698.86|5698.94|5698.24|25
1727868660000|2024-10-02 11:31:00|5699.56|5698.86|5699.44|5698.74|5699.69|5698.99|5699.44|5698.74|29
1727868670000|2024-10-02 11:31:10|5699.19|5698.49|5698.44|5697.74|5699.19|5698.49|5698.44|5697.74|43
1727868680000|2024-10-02 11:31:20|5698.56|5697.86|5698.44|5697.74|5698.56|5697.86|5698.19|5697.49|16
1727868690000|2024-10-02 11:31:30|5698.19|5697.49|5697.94|5697.24|5698.19|5697.49|5697.94|5697.24|25
1727868700000|2024-10-02 11:31:40|5698.19|5697.49|5698.19|5697.49|5698.19|5697.49|5697.94|5697.24|35
1727868710000|2024-10-02 11:31:50|5698.31|5697.61|5698.44|5697.74|5698.44|5697.74|5698.19|5697.49|14
1727868720000|2024-10-02 11:32:00|5698.69|5697.99|5698.19|5697.49|5698.69|5697.99|5698.19|5697.49|38
1727868730000|2024-10-02 11:32:10|5697.94|5697.24|5698.19|5697.49|5698.19|5697.49|5697.94|5697.24|70
1727868740000|2024-10-02 11:32:20|||||||||1
1727868750000|2024-10-02 11:32:30|||||||||11
1727868760000|2024-10-02 11:32:40|5698.44|5697.74|5698.19|5697.49|5698.44|5697.74|5698.19|5697.49|30
1727868770000|2024-10-02 11:32:50|5698.06|5697.36|5698.19|5697.49|5698.19|5697.49|5697.94|5697.24|14
1727868780000|2024-10-02 11:33:00|5698.06|5697.36|5698.56|5697.86|5698.69|5697.99|5698.06|5697.36|39
1727868790000|2024-10-02 11:33:10|5698.69|5697.99|5698.44|5697.74|5698.69|5697.99|5698.44|5697.74|0
1727868800000|2024-10-02 11:33:20|5698.31|5697.61|5698.31|5697.61|5698.44|5697.74|5698.31|5697.61|24
1727868810000|2024-10-02 11:33:30|5698.44|5697.74|5698.44|5697.74|5698.44|5697.74|5698.44|5697.74|0
1727868820000|2024-10-02 11:33:40|5698.31|5697.61|5698.31|5697.61|5698.44|5697.74|5698.31|5697.61|10
1727868830000|2024-10-02 11:33:50|5698.44|5697.74|5698.44|5697.74|5698.44|5697.74|5698.06|5697.36|53
1727868840000|2024-10-02 11:34:00|5698.19|5697.49|5698.19|5697.49|5698.44|5697.74|5698.19|5697.49|363
1727868850000|2024-10-02 11:34:10|5697.19|5696.49|5697.19|5696.49|5697.19|5696.49|5696.31|5695.61|253
1727868860000|2024-10-02 11:34:20|5697.69|5696.99|5697.94|5697.24|5697.94|5697.24|5697.44|5696.74|47
1727868870000|2024-10-02 11:34:30|5698.06|5697.36|5699.19|5698.49|5699.19|5698.49|5698.06|5697.36|45
1727868880000|2024-10-02 11:34:40|5699.31|5698.61|5699.31|5698.61|5699.31|5698.61|5699.31|5698.61|58
1727868890000|2024-10-02 11:34:50|5699.19|5698.49|5699.19|5698.49|5699.44|5698.74|5699.19|5698.49|40
1727868900000|2024-10-02 11:35:00|5699.56|5698.86|5699.19|5698.49|5699.56|5698.86|5699.19|5698.49|100
1727868910000|2024-10-02 11:35:10|5698.94|5698.24|5699.19|5698.49|5699.19|5698.49|5698.69|5697.99|39
1727868920000|2024-10-02 11:35:20|5699.44|5698.74|5699.44|5698.74|5699.69|5698.99|5699.31|5698.61|20
1727868930000|2024-10-02 11:35:30|5699.56|5698.86|5699.94|5699.24|5699.94|5699.24|5699.44|5698.74|46
1727868940000|2024-10-02 11:35:40|5700.19|5699.49|5700.44|5699.74|5700.44|5699.74|5700.19|5699.49|312
1727868950000|2024-10-02 11:35:50|5700.19|5699.49|5700.44|5699.74|5700.44|5699.74|5700.19|5699.49|23
1727868960000|2024-10-02 11:36:00|||||||||12
1727868970000|2024-10-02 11:36:10|5700.69|5699.99|5701.44|5700.74|5701.69|5700.99|5700.56|5699.86|188
1727868980000|2024-10-02 11:36:20|5701.19|5700.49|5701.56|5700.86|5701.69|5700.99|5701.19|5700.49|100
1727868990000|2024-10-02 11:36:30|5701.44|5700.74|5700.94|5700.24|5701.44|5700.74|5700.94|5700.24|23
1727869000000|2024-10-02 11:36:40|5700.69|5699.99|5700.94|5700.24|5700.94|5700.24|5700.69|5699.99|19
1727869010000|2024-10-02 11:36:50|5701.06|5700.36|5701.06|5700.36|5701.19|5700.49|5700.94|5700.24|16
1727869020000|2024-10-02 11:37:00|5701.19|5700.49|5701.19|5700.49|5701.19|5700.49|5701.06|5700.36|16
1727869030000|2024-10-02 11:37:10|5701.06|5700.36|5700.94|5700.24|5701.06|5700.36|5700.94|5700.24|20
1727869040000|2024-10-02 11:37:20|5700.69|5699.99|5700.44|5699.74|5700.69|5699.99|5700.44|5699.74|32
1727869050000|2024-10-02 11:37:30|5700.19|5699.49|5700.44|5699.74|5700.56|5699.86|5700.19|5699.49|60
1727869060000|2024-10-02 11:37:40|5700.31|5699.61|5700.44|5699.74|5700.44|5699.74|5700.31|5699.61|11
1727869070000|2024-10-02 11:37:50|5700.56|5699.86|5700.44|5699.74|5700.69|5699.99|5700.44|5699.74|35
1727869080000|2024-10-02 11:38:00|5700.19|5699.49|5700.69|5699.99|5700.69|5699.99|5700.19|5699.49|52
1727869090000|2024-10-02 11:38:10|5700.44|5699.74|5700.81|5700.11|5700.81|5700.11|5700.44|5699.74|38
1727869100000|2024-10-02 11:38:20|5700.69|5699.99|5700.69|5699.99|5700.94|5700.24|5700.56|5699.86|79
1727869110000|2024-10-02 11:38:30|5700.56|5699.86|5700.69|5699.99|5700.69|5699.99|5700.44|5699.74|34
1727869120000|2024-10-02 11:38:40|5700.81|5700.11|5700.81|5700.11|5700.94|5700.24|5700.69|5699.99|42
1727869130000|2024-10-02 11:38:50|5700.94|5700.24|5700.69|5699.99|5700.94|5700.24|5700.44|5699.74|41
1727869140000|2024-10-02 11:39:00|5700.81|5700.11|5700.94|5700.24|5701.06|5700.36|5700.69|5699.99|62
1727869150000|2024-10-02 11:39:10|5701.06|5700.36|5701.06|5700.36|5701.19|5700.49|5700.94|5700.24|16
1727869160000|2024-10-02 11:39:20|5700.94|5700.24|5700.94|5700.24|5700.94|5700.24|5700.94|5700.24|12
1727869170000|2024-10-02 11:39:30|5700.81|5700.11|5700.81|5700.11|5700.81|5700.11|5700.69|5699.99|50
1727869180000|2024-10-02 11:39:40|5700.94|5700.24|5700.19|5699.49|5700.94|5700.24|5700.19|5699.49|268
1727869190000|2024-10-02 11:39:50|5700.44|5699.74|5700.69|5699.99|5700.69|5699.99|5700.44|5699.74|45
1727869200000|2024-10-02 11:40:00|5701.19|5700.49|5701.44|5700.74|5701.44|5700.74|5701.19|5700.49|58
1727869210000|2024-10-02 11:40:10|5701.69|5700.99|5701.44|5700.74|5701.69|5700.99|5701.44|5700.74|19
1727869220000|2024-10-02 11:40:20|5700.94|5700.24|5700.94|5700.24|5701.06|5700.36|5700.94|5700.24|15
1727869230000|2024-10-02 11:40:30|5701.06|5700.36|5700.94|5700.24|5701.44|5700.74|5700.94|5700.24|29
1727869240000|2024-10-02 11:40:40|5701.19|5700.49|5701.19|5700.49|5701.19|5700.49|5701.19|5700.49|3
1727869250000|2024-10-02 11:40:50|5701.06|5700.36|5700.94|5700.24|5701.06|5700.36|5700.94|5700.24|6
1727869260000|2024-10-02 11:41:00|5701.19|5700.49|5701.19|5700.49|5701.19|5700.49|5701.06|5700.36|2
1727869270000|2024-10-02 11:41:10|5701.31|5700.61|5701.19|5700.49|5701.31|5700.61|5701.06|5700.36|15
1727869280000|2024-10-02 11:41:20|5700.94|5700.24|5701.19|5700.49|5701.19|5700.49|5700.94|5700.24|7
1727869290000|2024-10-02 11:41:30|||||||||61
1727869300000|2024-10-02 11:41:40|5701.06|5700.36|5701.19|5700.49|5701.19|5700.49|5701.06|5700.36|4
1727869310000|2024-10-02 11:41:50|5701.06|5700.36|5701.06|5700.36|5701.06|5700.36|5701.06|5700.36|6
1727869320000|2024-10-02 11:42:00|5700.94|5700.24|5700.44|5699.74|5700.94|5700.24|5700.44|5699.74|50
1727869330000|2024-10-02 11:42:10|||||||||8
1727869340000|2024-10-02 11:42:20|5700.19|5699.49|5700.44|5699.74|5700.44|5699.74|5700.06|5699.36|51
1727869350000|2024-10-02 11:42:30|5700.31|5699.61|5700.44|5699.74|5700.56|5699.86|5700.31|5699.61|8
1727869360000|2024-10-02 11:42:40|5700.56|5699.86|5700.69|5699.99|5700.69|5699.99|5700.44|5699.74|8
1727869370000|2024-10-02 11:42:50|5700.56|5699.86|5700.69|5699.99|5700.69|5699.99|5700.44|5699.74|11
1727869380000|2024-10-02 11:43:00|5700.44|5699.74|5700.56|5699.86|5700.56|5699.86|5700.44|5699.74|31
1727869390000|2024-10-02 11:43:10|5700.44|5699.74|5699.94|5699.24|5700.56|5699.86|5699.94|5699.24|21
1727869400000|2024-10-02 11:43:20|5699.69|5698.99|5699.69|5698.99|5699.94|5699.24|5699.69|5698.99|33
1727869410000|2024-10-02 11:43:30|5699.56|5698.86|5699.19|5698.49|5699.56|5698.86|5699.19|5698.49|25
1727869420000|2024-10-02 11:43:40|5699.06|5698.36|5699.44|5698.74|5699.44|5698.74|5699.06|5698.36|15
1727869430000|2024-10-02 11:43:50|5699.31|5698.61|5698.94|5698.24|5699.44|5698.74|5698.94|5698.24|16
1727869440000|2024-10-02 11:44:00|||||||||29
1727869450000|2024-10-02 11:44:10|5699.19|5698.49|5699.56|5698.86|5699.56|5698.86|5698.94|5698.24|72
1727869460000|2024-10-02 11:44:20|5699.69|5698.99|5699.69|5698.99|5699.81|5699.11|5699.44|5698.74|13
1727869470000|2024-10-02 11:44:30|5699.56|5698.86|5699.56|5698.86|5699.56|5698.86|5699.44|5698.74|23
1727869480000|2024-10-02 11:44:40|5699.69|5698.99|5699.44|5698.74|5699.69|5698.99|5699.44|5698.74|9
1727869490000|2024-10-02 11:44:50|5699.19|5698.49|5699.31|5698.61|5699.44|5698.74|5699.19|5698.49|255
1727869500000|2024-10-02 11:45:00|5699.44|5698.74|5699.69|5698.99|5699.94|5699.24|5699.44|5698.74|57
1727869510000|2024-10-02 11:45:10|5699.81|5699.11|5699.94|5699.24|5700.44|5699.74|5699.69|5698.99|19
1727869520000|2024-10-02 11:45:20|5699.69|5698.99|5699.19|5698.49|5699.69|5698.99|5699.19|5698.49|32
1727869530000|2024-10-02 11:45:30|5698.94|5698.24|5698.94|5698.24|5698.94|5698.24|5698.94|5698.24|30
1727869540000|2024-10-02 11:45:40|5698.69|5697.99|5698.44|5697.74|5698.69|5697.99|5698.44|5697.74|34
1727869550000|2024-10-02 11:45:50|5698.69|5697.99|5698.44|5697.74|5698.69|5697.99|5698.44|5697.74|45
1727869560000|2024-10-02 11:46:00|5698.31|5697.61|5698.44|5697.74|5698.44|5697.74|5698.19|5697.49|54
1727869570000|2024-10-02 11:46:10|5698.69|5697.99|5699.19|5698.49|5699.44|5698.74|5698.69|5697.99|88
1727869580000|2024-10-02 11:46:20|5698.94|5698.24|5698.69|5697.99|5698.94|5698.24|5698.69|5697.99|12
1727869590000|2024-10-02 11:46:30|5698.56|5697.86|5698.44|5697.74|5698.56|5697.86|5698.44|5697.74|19
1727869600000|2024-10-02 11:46:40|5698.69|5697.99|5698.69|5697.99|5698.69|5697.99|5698.69|5697.99|42
1727869610000|2024-10-02 11:46:50|5698.94|5698.24|5698.44|5697.74|5699.19|5698.49|5698.44|5697.74|30
1727869620000|2024-10-02 11:47:00|5698.56|5697.86|5698.19|5697.49|5698.69|5697.99|5698.19|5697.49|21
1727869630000|2024-10-02 11:47:10|5698.44|5697.74|5698.44|5697.74|5698.44|5697.74|5698.44|5697.74|19
1727869640000|2024-10-02 11:47:20|5698.19|5697.49|5698.19|5697.49|5698.31|5697.61|5698.19|5697.49|14
1727869650000|2024-10-02 11:47:30|5698.44|5697.74|5698.19|5697.49|5698.44|5697.74|5698.19|5697.49|29
1727869670000|2024-10-02 11:47:50|5698.31|5697.61|5698.44|5697.74|5698.44|5697.74|5698.31|5697.61|45
1727869680000|2024-10-02 11:48:00|5698.56|5697.86|5699.31|5698.61|5699.56|5698.86|5698.56|5697.86|37
1727869690000|2024-10-02 11:48:10|5699.44|5698.74|5699.31|5698.61|5699.44|5698.74|5699.19|5698.49|9
1727869700000|2024-10-02 11:48:20|5699.19|5698.49|5699.44|5698.74|5699.56|5698.86|5699.19|5698.49|45
1727869710000|2024-10-02 11:48:30|5699.56|5698.86|5699.81|5699.11|5699.81|5699.11|5699.44|5698.74|65
1727869720000|2024-10-02 11:48:40|5699.69|5698.99|5699.06|5698.36|5699.69|5698.99|5699.06|5698.36|39
1727869730000|2024-10-02 11:48:50|5699.19|5698.49|5699.19|5698.49|5699.44|5698.74|5699.19|5698.49|26
1727869740000|2024-10-02 11:49:00|5699.31|5698.61|5699.94|5699.24|5700.19|5699.49|5699.31|5698.61|37
1727869750000|2024-10-02 11:49:10|5699.69|5698.99|5699.19|5698.49|5699.69|5698.99|5699.19|5698.49|41
1727869760000|2024-10-02 11:49:20|5698.94|5698.24|5698.94|5698.24|5699.19|5698.49|5698.94|5698.24|34
1727869770000|2024-10-02 11:49:30|5699.06|5698.36|5698.94|5698.24|5699.06|5698.36|5698.94|5698.24|7
1727869780000|2024-10-02 11:49:40|5698.81|5698.11|5698.94|5698.24|5698.94|5698.24|5698.69|5697.99|45
1727869790000|2024-10-02 11:49:50|5698.81|5698.11|5698.44|5697.74|5698.81|5698.11|5698.44|5697.74|2
1727869800000|2024-10-02 11:50:00|5698.19|5697.49|5697.56|5696.86|5698.19|5697.49|5697.44|5696.74|80
1727869810000|2024-10-02 11:50:10|5697.44|5696.74|5697.19|5696.49|5697.69|5696.99|5697.06|5696.36|107
1727869820000|2024-10-02 11:50:20|5697.06|5696.36|5697.19|5696.49|5697.31|5696.61|5697.06|5696.36|17
1727869830000|2024-10-02 11:50:30|5697.31|5696.61|5697.31|5696.61|5697.69|5696.99|5697.19|5696.49|54
1727869840000|2024-10-02 11:50:40|5697.19|5696.49|5697.19|5696.49|5697.44|5696.74|5697.19|5696.49|10
1727869850000|2024-10-02 11:50:50|5696.94|5696.24|5697.19|5696.49|5697.19|5696.49|5696.94|5696.24|12
1727869860000|2024-10-02 11:51:00|5697.44|5696.74|5696.06|5695.36|5697.44|5696.74|5695.94|5695.24|117
1727869870000|2024-10-02 11:51:10|5695.94|5695.24|5695.44|5694.74|5696.19|5695.49|5695.44|5694.74|41
1727869880000|2024-10-02 11:51:20|5695.69|5694.99|5695.69|5694.99|5696.19|5695.49|5695.69|5694.99|72
1727869890000|2024-10-02 11:51:30|5695.19|5694.49|5695.44|5694.74|5695.44|5694.74|5695.19|5694.49|42
1727869900000|2024-10-02 11:51:40|5695.69|5694.99|5695.69|5694.99|5695.94|5695.24|5695.69|5694.99|49
1727869910000|2024-10-02 11:51:50|5695.94|5695.24|5694.94|5694.24|5695.94|5695.24|5694.94|5694.24|58
1727869920000|2024-10-02 11:52:00|5695.19|5694.49|5695.69|5694.99|5695.69|5694.99|5695.19|5694.49|123
1727869930000|2024-10-02 11:52:10|5695.44|5694.74|5695.44|5694.74|5695.69|5694.99|5695.19|5694.49|75
1727869940000|2024-10-02 11:52:20|5695.31|5694.61|5694.94|5694.24|5695.31|5694.61|5694.94|5694.24|57
1727869950000|2024-10-02 11:52:30|5695.19|5694.49|5695.19|5694.49|5695.44|5694.74|5695.19|5694.49|50
1727869960000|2024-10-02 11:52:40|5694.94|5694.24|5695.06|5694.36|5695.19|5694.49|5694.94|5694.24|35
1727869970000|2024-10-02 11:52:50|5694.94|5694.24|5695.06|5694.36|5695.19|5694.49|5694.94|5694.24|67
1727869980000|2024-10-02 11:53:00|5695.19|5694.49|5694.69|5693.99|5695.19|5694.49|5694.69|5693.99|60
1727869990000|2024-10-02 11:53:10|5694.94|5694.24|5695.06|5694.36|5695.19|5694.49|5694.69|5693.99|63
1727870000000|2024-10-02 11:53:20|5694.94|5694.24|5695.69|5694.99|5695.69|5694.99|5694.94|5694.24|120
1727870010000|2024-10-02 11:53:30|5695.44|5694.74|5695.44|5694.74|5695.44|5694.74|5695.44|5694.74|11
1727870020000|2024-10-02 11:53:40|5695.19|5694.49|5694.94|5694.24|5695.19|5694.49|5694.94|5694.24|17
1727870030000|2024-10-02 11:53:50|5695.06|5694.36|5694.44|5693.74|5695.19|5694.49|5694.44|5693.74|43
1727870040000|2024-10-02 11:54:00|5694.69|5693.99|5694.69|5693.99|5694.69|5693.99|5694.69|5693.99|11
1727870050000|2024-10-02 11:54:10|5694.44|5693.74|5694.19|5693.49|5694.44|5693.74|5694.19|5693.49|26
1727870060000|2024-10-02 11:54:20|5693.94|5693.24|5693.44|5692.74|5693.94|5693.24|5693.44|5692.74|175
1727870070000|2024-10-02 11:54:30|5693.69|5692.99|5693.69|5692.99|5693.94|5693.24|5693.69|5692.99|58
1727870080000|2024-10-02 11:54:40|||||||||8
1727870090000|2024-10-02 11:54:50|5693.44|5692.74|5693.19|5692.49|5693.44|5692.74|5692.44|5691.74|391
1727870100000|2024-10-02 11:55:00|5693.44|5692.74|5692.94|5692.24|5693.69|5692.99|5692.94|5692.24|198
1727870110000|2024-10-02 11:55:10|5693.06|5692.36|5693.19|5692.49|5693.19|5692.49|5693.06|5692.36|76
1727870120000|2024-10-02 11:55:20|5693.31|5692.61|5693.69|5692.99|5693.69|5692.99|5693.31|5692.61|214
1727870130000|2024-10-02 11:55:30|5692.69|5691.99|5693.69|5692.99|5693.69|5692.99|5692.69|5691.99|383
1727870140000|2024-10-02 11:55:40|5693.44|5692.74|5693.69|5692.99|5693.69|5692.99|5693.44|5692.74|41
1727870150000|2024-10-02 11:55:50|5693.44|5692.74|5693.69|5692.99|5693.69|5692.99|5693.44|5692.74|29
1727870160000|2024-10-02 11:56:00|5693.19|5692.49|5693.69|5692.99|5693.94|5693.24|5693.19|5692.49|148
1727870170000|2024-10-02 11:56:10|5693.44|5692.74|5693.44|5692.74|5693.69|5692.99|5693.44|5692.74|45
1727870180000|2024-10-02 11:56:20|5693.31|5692.61|5693.69|5692.99|5693.69|5692.99|5693.31|5692.61|71
1727870190000|2024-10-02 11:56:30|5693.44|5692.74|5693.31|5692.61|5693.94|5693.24|5693.31|5692.61|59
1727870200000|2024-10-02 11:56:40|5693.44|5692.74|5692.94|5692.24|5693.56|5692.86|5692.94|5692.24|54
1727870210000|2024-10-02 11:56:50|||||||||114
1727870220000|2024-10-02 11:57:00|5693.19|5692.49|5692.69|5691.99|5693.19|5692.49|5692.69|5691.99|125
1727870230000|2024-10-02 11:57:10|5692.94|5692.24|5692.69|5691.99|5693.06|5692.36|5692.69|5691.99|145
1727870240000|2024-10-02 11:57:20|5692.94|5692.24|5692.69|5691.99|5693.19|5692.49|5692.69|5691.99|36
1727870250000|2024-10-02 11:57:30|5692.81|5692.11|5692.94|5692.24|5692.94|5692.24|5692.69|5691.99|29
1727870260000|2024-10-02 11:57:40|||||||||18
1727870270000|2024-10-02 11:57:50|5692.81|5692.11|5692.69|5691.99|5692.81|5692.11|5692.69|5691.99|55
1727870280000|2024-10-02 11:58:00|5692.56|5691.86|5692.69|5691.99|5692.69|5691.99|5692.44|5691.74|31
1727870290000|2024-10-02 11:58:10|5692.81|5692.11|5692.94|5692.24|5692.94|5692.24|5692.69|5691.99|98
1727870300000|2024-10-02 11:58:20|5692.81|5692.11|5692.94|5692.24|5692.94|5692.24|5692.81|5692.11|47
1727870310000|2024-10-02 11:58:30|5693.19|5692.49|5693.44|5692.74|5693.44|5692.74|5693.19|5692.49|62
1727870320000|2024-10-02 11:58:40|5693.31|5692.61|5692.69|5691.99|5693.31|5692.61|5692.69|5691.99|44
1727870330000|2024-10-02 11:58:50|5692.81|5692.11|5693.19|5692.49|5693.19|5692.49|5692.69|5691.99|35
1727870340000|2024-10-02 11:59:00|5693.06|5692.36|5692.44|5691.74|5693.19|5692.49|5692.44|5691.74|65
1727870350000|2024-10-02 11:59:10|5692.94|5692.24|5692.44|5691.74|5692.94|5692.24|5692.19|5691.49|304
1727870360000|2024-10-02 11:59:20|5692.19|5691.49|5692.44|5691.74|5692.44|5691.74|5692.19|5691.49|169
1727870370000|2024-10-02 11:59:30|5692.19|5691.49|5692.44|5691.74|5692.94|5692.24|5692.19|5691.49|111
1727870380000|2024-10-02 11:59:40|5692.31|5691.61|5692.44|5691.74|5692.44|5691.74|5692.31|5691.61|33
1727870390000|2024-10-02 11:59:50|5692.69|5691.99|5692.56|5691.86|5692.69|5691.99|5692.44|5691.74|28
1727870400000|2024-10-02 12:00:00|5692.69|5691.99|5692.94|5692.24|5692.94|5692.24|5692.44|5691.74|130
1727870410000|2024-10-02 12:00:10|5693.06|5692.36|5692.69|5691.99|5693.19|5692.49|5692.44|5691.74|69
1727870420000|2024-10-02 12:00:20|5692.44|5691.74|5692.31|5691.61|5692.56|5691.86|5692.31|5691.61|39
1727870430000|2024-10-02 12:00:30|5692.19|5691.49|5692.19|5691.49|5692.44|5691.74|5692.19|5691.49|87
1727870440000|2024-10-02 12:00:40|5691.94|5691.24|5691.94|5691.24|5691.94|5691.24|5691.94|5691.24|87
1727870450000|2024-10-02 12:00:50|5692.06|5691.36|5692.06|5691.36|5692.06|5691.36|5692.06|5691.36|52
1727870460000|2024-10-02 12:01:00|5691.94|5691.24|5692.19|5691.49|5692.31|5691.61|5691.94|5691.24|71
1727870470000|2024-10-02 12:01:10|5692.31|5691.61|5692.44|5691.74|5692.69|5691.99|5692.31|5691.61|54
1727870480000|2024-10-02 12:01:20|5692.56|5691.86|5692.44|5691.74|5692.69|5691.99|5692.44|5691.74|39
1727870490000|2024-10-02 12:01:30|5692.19|5691.49|5692.44|5691.74|5692.44|5691.74|5691.94|5691.24|55
1727870500000|2024-10-02 12:01:40|5692.56|5691.86|5693.44|5692.74|5693.44|5692.74|5692.44|5691.74|36
1727870510000|2024-10-02 12:01:50|5693.31|5692.61|5693.69|5692.99|5693.69|5692.99|5693.19|5692.49|112
1727870520000|2024-10-02 12:02:00|5694.06|5693.36|5694.19|5693.49|5694.44|5693.74|5693.94|5693.24|97
1727870530000|2024-10-02 12:02:10|5693.94|5693.24|5693.69|5692.99|5693.94|5693.24|5693.69|5692.99|54
1727870540000|2024-10-02 12:02:20|5693.94|5693.24|5693.94|5693.24|5693.94|5693.24|5693.94|5693.24|55
1727870550000|2024-10-02 12:02:30|5693.69|5692.99|5693.19|5692.49|5693.69|5692.99|5693.19|5692.49|133
1727870560000|2024-10-02 12:02:40|5693.06|5692.36|5692.19|5691.49|5693.06|5692.36|5692.19|5691.49|75
1727870570000|2024-10-02 12:02:50|5692.44|5691.74|5692.19|5691.49|5692.44|5691.74|5692.19|5691.49|51
1727870580000|2024-10-02 12:03:00|5692.56|5691.86|5693.06|5692.36|5693.19|5692.49|5692.56|5691.86|86
1727870590000|2024-10-02 12:03:10|5693.19|5692.49|5693.19|5692.49|5693.44|5692.74|5692.69|5691.99|100
1727870600000|2024-10-02 12:03:20|5693.31|5692.61|5693.69|5692.99|5693.69|5692.99|5693.19|5692.49|85
1727870610000|2024-10-02 12:03:30|5693.94|5693.24|5693.81|5693.11|5693.94|5693.24|5693.44|5692.74|99
1727870620000|2024-10-02 12:03:40|5693.94|5693.24|5692.94|5692.24|5693.94|5693.24|5692.94|5692.24|79
1727870630000|2024-10-02 12:03:50|||||||||4
1727870640000|2024-10-02 12:04:00|5693.06|5692.36|5692.94|5692.24|5693.19|5692.49|5692.69|5691.99|97
1727870650000|2024-10-02 12:04:10|5693.06|5692.36|5692.94|5692.24|5693.19|5692.49|5692.94|5692.24|32
1727870660000|2024-10-02 12:04:20|5692.69|5691.99|5692.69|5691.99|5692.94|5692.24|5692.69|5691.99|41
1727870670000|2024-10-02 12:04:30|5692.81|5692.11|5693.44|5692.74|5693.69|5692.99|5692.81|5692.11|60
1727870680000|2024-10-02 12:04:40|5693.69|5692.99|5693.69|5692.99|5693.69|5692.99|5693.69|5692.99|15
1727870690000|2024-10-02 12:04:50|5693.81|5693.11|5693.94|5693.24|5694.19|5693.49|5693.81|5693.11|29
1727870700000|2024-10-02 12:05:00|5694.19|5693.49|5694.19|5693.49|5694.19|5693.49|5693.94|5693.24|68
1727870710000|2024-10-02 12:05:10|5693.94|5693.24|5693.69|5692.99|5694.19|5693.49|5693.69|5692.99|95
1727870720000|2024-10-02 12:05:20|5694.06|5693.36|5693.19|5692.49|5694.06|5693.36|5693.19|5692.49|95
1727870730000|2024-10-02 12:05:30|5693.06|5692.36|5692.94|5692.24|5693.19|5692.49|5692.94|5692.24|27
1727870740000|2024-10-02 12:05:40|5693.19|5692.49|5693.19|5692.49|5693.19|5692.49|5692.94|5692.24|34
1727870750000|2024-10-02 12:05:50|5692.94|5692.24|5692.94|5692.24|5693.44|5692.74|5692.94|5692.24|68
1727870760000|2024-10-02 12:06:00|5691.94|5691.24|5691.94|5691.24|5692.19|5691.49|5691.94|5691.24|179
1727870770000|2024-10-02 12:06:10|5692.19|5691.49|5691.94|5691.24|5692.19|5691.49|5691.69|5690.99|198
1727870780000|2024-10-02 12:06:20|5692.19|5691.49|5692.19|5691.49|5692.19|5691.49|5692.19|5691.49|56
1727870790000|2024-10-02 12:06:30|5692.44|5691.74|5692.44|5691.74|5692.44|5691.74|5692.44|5691.74|38
1727870800000|2024-10-02 12:06:40|5692.56|5691.86|5692.19|5691.49|5692.69|5691.99|5691.94|5691.24|117
1727870810000|2024-10-02 12:06:50|5692.31|5691.61|5692.19|5691.49|5692.44|5691.74|5691.94|5691.24|67
1727870820000|2024-10-02 12:07:00|5691.94|5691.24|5691.94|5691.24|5692.19|5691.49|5691.94|5691.24|115
1727870830000|2024-10-02 12:07:10|5692.19|5691.49|5691.94|5691.24|5692.19|5691.49|5691.94|5691.24|31
1727870840000|2024-10-02 12:07:20|5691.69|5690.99|5691.69|5690.99|5691.69|5690.99|5691.69|5690.99|54
1727870850000|2024-10-02 12:07:30|5691.94|5691.24|5691.94|5691.24|5692.19|5691.49|5691.81|5691.11|56
1727870860000|2024-10-02 12:07:40|5692.19|5691.49|5692.44|5691.74|5692.44|5691.74|5692.06|5691.36|127
1727870870000|2024-10-02 12:07:50|5691.94|5691.24|5691.94|5691.24|5691.94|5691.24|5691.94|5691.24|304
1727870880000|2024-10-02 12:08:00|5691.69|5690.99|5691.69|5690.99|5691.69|5690.99|5691.69|5690.99|121
1727870890000|2024-10-02 12:08:10|5691.94|5691.24|5691.69|5690.99|5692.19|5691.49|5691.69|5690.99|101
1727870900000|2024-10-02 12:08:20|5691.56|5690.86|5691.69|5690.99|5691.69|5690.99|5691.44|5690.74|61
1727870910000|2024-10-02 12:08:30|5692.19|5691.49|5692.44|5691.74|5692.44|5691.74|5692.19|5691.49|79
1727870920000|2024-10-02 12:08:40|5692.19|5691.49|5692.19|5691.49|5692.44|5691.74|5692.19|5691.49|51
1727870930000|2024-10-02 12:08:50|5691.94|5691.24|5691.94|5691.24|5691.94|5691.24|5691.94|5691.24|30
1727870940000|2024-10-02 12:09:00|5691.69|5690.99|5691.44|5690.74|5691.81|5691.11|5691.44|5690.74|77
1727870950000|2024-10-02 12:09:10|5691.69|5690.99|5691.94|5691.24|5691.94|5691.24|5691.44|5690.74|72
1727870960000|2024-10-02 12:09:20|5691.69|5690.99|5691.69|5690.99|5691.69|5690.99|5691.69|5690.99|45
1727870970000|2024-10-02 12:09:30|5691.94|5691.24|5692.19|5691.49|5692.19|5691.49|5691.69|5690.99|48
1727870980000|2024-10-02 12:09:40|5691.94|5691.24|5691.94|5691.24|5691.94|5691.24|5691.94|5691.24|44
1727870990000|2024-10-02 12:09:50|5691.69|5690.99|5691.94|5691.24|5691.94|5691.24|5691.69|5690.99|90
1727871000000|2024-10-02 12:10:00|5691.69|5690.99|5691.69|5690.99|5691.69|5690.99|5691.44|5690.74|40
1727871010000|2024-10-02 12:10:10|5692.06|5691.36|5691.94|5691.24|5692.19|5691.49|5691.94|5691.24|129
1727871020000|2024-10-02 12:10:20|5692.19|5691.49|5692.19|5691.49|5692.44|5691.74|5692.19|5691.49|33
1727871030000|2024-10-02 12:10:30|5692.44|5691.74|5691.94|5691.24|5692.81|5692.11|5691.94|5691.24|51
1727871040000|2024-10-02 12:10:40|5692.19|5691.49|5692.19|5691.49|5692.19|5691.49|5691.94|5691.24|18
1727871050000|2024-10-02 12:10:50|5692.06|5691.36|5693.19|5692.49|5693.19|5692.49|5692.06|5691.36|210
1727871060000|2024-10-02 12:11:00|5692.69|5691.99|5693.44|5692.74|5693.44|5692.74|5692.44|5691.74|187
1727871070000|2024-10-02 12:11:10|5693.56|5692.86|5693.94|5693.24|5694.19|5693.49|5693.31|5692.61|140
1727871080000|2024-10-02 12:11:20|5694.19|5693.49|5694.19|5693.49|5694.69|5693.99|5694.06|5693.36|141
1727871090000|2024-10-02 12:11:30|5694.44|5693.74|5695.19|5694.49|5695.19|5694.49|5694.44|5693.74|149
1727871100000|2024-10-02 12:11:40|5694.94|5694.24|5694.81|5694.11|5695.06|5694.36|5694.69|5693.99|45
1727871110000|2024-10-02 12:11:50|5694.69|5693.99|5694.69|5693.99|5694.94|5694.24|5694.69|5693.99|32
1727871120000|2024-10-02 12:12:00|5694.94|5694.24|5694.69|5693.99|5694.94|5694.24|5694.69|5693.99|24
1727871130000|2024-10-02 12:12:10|5694.81|5694.11|5694.94|5694.24|5695.19|5694.49|5694.69|5693.99|91
1727871140000|2024-10-02 12:12:20|5694.69|5693.99|5694.94|5694.24|5694.94|5694.24|5694.69|5693.99|39
1727871150000|2024-10-02 12:12:30|5695.06|5694.36|5695.19|5694.49|5695.19|5694.49|5694.94|5694.24|30
1727871160000|2024-10-02 12:12:40|5695.31|5694.61|5695.81|5695.11|5696.44|5695.74|5695.31|5694.61|256
1727871170000|2024-10-02 12:12:50|5695.94|5695.24|5695.94|5695.24|5696.19|5695.49|5695.94|5695.24|16
1727871180000|2024-10-02 12:13:00|5696.19|5695.49|5696.19|5695.49|5696.56|5695.86|5695.94|5695.24|121
1727871190000|2024-10-02 12:13:10|5696.44|5695.74|5696.69|5695.99|5696.81|5696.11|5696.44|5695.74|57
1727871200000|2024-10-02 12:13:20|5696.81|5696.11|5696.31|5695.61|5696.81|5696.11|5696.31|5695.61|236
1727871210000|2024-10-02 12:13:30|||||||||6
1727871220000|2024-10-02 12:13:40|5696.44|5695.74|5696.06|5695.36|5696.44|5695.74|5696.06|5695.36|30
1727871230000|2024-10-02 12:13:50|5696.19|5695.49|5695.81|5695.11|5696.19|5695.49|5695.69|5694.99|25
1727871240000|2024-10-02 12:14:00|5696.06|5695.36|5695.56|5694.86|5696.06|5695.36|5695.56|5694.86|77
1727871250000|2024-10-02 12:14:10|5695.69|5694.99|5694.94|5694.24|5695.69|5694.99|5694.81|5694.11|177
1727871260000|2024-10-02 12:14:20|5694.81|5694.11|5694.69|5693.99|5694.94|5694.24|5694.69|5693.99|10
1727871270000|2024-10-02 12:14:30|5694.81|5694.11|5694.81|5694.11|5695.06|5694.36|5694.69|5693.99|66
1727871280000|2024-10-02 12:14:40|5694.94|5694.24|5694.94|5694.24|5695.31|5694.61|5694.94|5694.24|48
1727871290000|2024-10-02 12:14:50|5694.81|5694.11|5694.31|5693.61|5694.81|5694.11|5693.44|5692.74|133
1727871300000|2024-10-02 12:15:00|5694.06|5693.36|5697.06|5696.36|5697.06|5696.36|5693.94|5693.24|442
1727871310000|2024-10-02 12:15:10|5697.31|5696.61|5697.06|5696.36|5698.56|5697.86|5696.69|5695.99|393
1727871320000|2024-10-02 12:15:20|5697.19|5696.49|5697.69|5696.99|5697.69|5696.99|5696.44|5695.74|150
1727871330000|2024-10-02 12:15:30|5697.94|5697.24|5697.56|5696.86|5698.31|5697.61|5697.19|5696.49|204
1727871340000|2024-10-02 12:15:40|5697.44|5696.74|5698.06|5697.36|5698.81|5698.11|5697.44|5696.74|316
1727871350000|2024-10-02 12:15:50|5698.19|5697.49|5698.69|5697.99|5699.44|5698.74|5697.81|5697.11|247
1727871360000|2024-10-02 12:16:00|5698.56|5697.86|5697.19|5696.49|5698.69|5697.99|5697.06|5696.36|201
1727871370000|2024-10-02 12:16:10|5696.94|5696.24|5696.44|5695.74|5696.94|5696.24|5696.44|5695.74|56
1727871380000|2024-10-02 12:16:20|5696.69|5695.99|5696.31|5695.61|5697.19|5696.49|5696.31|5695.61|135
1727871390000|2024-10-02 12:16:30|5696.19|5695.49|5696.44|5695.74|5696.69|5695.99|5696.19|5695.49|39
1727871400000|2024-10-02 12:16:40|5696.19|5695.49|5697.06|5696.36|5697.06|5696.36|5696.19|5695.49|64
1727871410000|2024-10-02 12:16:50|5697.19|5696.49|5696.69|5695.99|5697.19|5696.49|5696.69|5695.99|82
1727871420000|2024-10-02 12:17:00|5696.06|5695.36|5694.81|5694.11|5696.19|5695.49|5694.56|5693.86|194
1727871430000|2024-10-02 12:17:10|5694.94|5694.24|5694.31|5693.61|5694.94|5694.24|5693.69|5692.99|368
1727871440000|2024-10-02 12:17:20|5694.44|5693.74|5694.94|5694.24|5695.19|5694.49|5694.31|5693.61|74
1727871450000|2024-10-02 12:17:30|5695.06|5694.36|5695.19|5694.49|5695.94|5695.24|5694.94|5694.24|85
1727871460000|2024-10-02 12:17:40|5695.06|5694.36|5694.94|5694.24|5695.19|5694.49|5694.44|5693.74|85
1727871470000|2024-10-02 12:17:50|5695.06|5694.36|5695.31|5694.61|5695.56|5694.86|5694.69|5693.99|103
1727871480000|2024-10-02 12:18:00|5695.44|5694.74|5695.69|5694.99|5695.94|5695.24|5695.19|5694.49|71
1727871490000|2024-10-02 12:18:10|5695.56|5694.86|5696.19|5695.49|5696.19|5695.49|5695.56|5694.86|39
1727871500000|2024-10-02 12:18:20|5696.06|5695.36|5695.44|5694.74|5696.19|5695.49|5695.31|5694.61|49
1727871510000|2024-10-02 12:18:30|5695.69|5694.99|5695.44|5694.74|5695.94|5695.24|5695.44|5694.74|29
1727871520000|2024-10-02 12:18:40|5695.19|5694.49|5695.94|5695.24|5695.94|5695.24|5695.19|5694.49|44
1727871530000|2024-10-02 12:18:50|5695.81|5695.11|5695.44|5694.74|5695.94|5695.24|5695.44|5694.74|16
1727871540000|2024-10-02 12:19:00|5695.69|5694.99|5695.19|5694.49|5695.69|5694.99|5694.56|5693.86|34
1727871550000|2024-10-02 12:19:10|5695.44|5694.74|5695.31|5694.61|5695.44|5694.74|5695.31|5694.61|27
1727871560000|2024-10-02 12:19:20|5695.44|5694.74|5696.06|5695.36|5696.44|5695.74|5695.44|5694.74|49
1727871570000|2024-10-02 12:19:30|5695.94|5695.24|5695.69|5694.99|5695.94|5695.24|5695.69|5694.99|22
1727871580000|2024-10-02 12:19:40|5695.56|5694.86|5696.19|5695.49|5696.19|5695.49|5695.56|5694.86|53
1727871590000|2024-10-02 12:19:50|5696.69|5695.99|5697.06|5696.36|5697.19|5696.49|5696.69|5695.99|57
1727871600000|2024-10-02 12:20:00|5696.94|5696.24|5696.94|5696.24|5697.19|5696.49|5696.81|5696.11|42
1727871610000|2024-10-02 12:20:10|5697.19|5696.49|5697.44|5696.74|5697.44|5696.74|5697.19|5696.49|32
1727871620000|2024-10-02 12:20:20|5697.19|5696.49|5697.06|5696.36|5697.44|5696.74|5697.06|5696.36|43
1727871630000|2024-10-02 12:20:30|5696.94|5696.24|5697.19|5696.49|5697.19|5696.49|5696.81|5696.11|9
1727871640000|2024-10-02 12:20:40|5697.44|5696.74|5697.44|5696.74|5697.44|5696.74|5697.44|5696.74|40
1727871650000|2024-10-02 12:20:50|5697.69|5696.99|5697.94|5697.24|5697.94|5697.24|5697.69|5696.99|67
1727871660000|2024-10-02 12:21:00|5698.44|5697.74|5697.94|5697.24|5698.44|5697.74|5697.94|5697.24|77
1727871670000|2024-10-02 12:21:10|5698.19|5697.49|5698.94|5698.24|5698.94|5698.24|5697.94|5697.24|184
1727871680000|2024-10-02 12:21:20|5698.81|5698.11|5699.69|5698.99|5699.69|5698.99|5698.81|5698.11|222
1727871690000|2024-10-02 12:21:30|5699.94|5699.24|5700.69|5699.99|5700.94|5700.24|5699.94|5699.24|285
1727871700000|2024-10-02 12:21:40|5700.56|5699.86|5701.19|5700.49|5701.56|5700.86|5700.44|5699.74|177
1727871710000|2024-10-02 12:21:50|5701.44|5700.74|5701.69|5700.99|5701.69|5700.99|5701.19|5700.49|121
1727871720000|2024-10-02 12:22:00|5700.94|5700.24|5700.69|5699.99|5700.94|5700.24|5699.94|5699.24|326
1727871730000|2024-10-02 12:22:10|5699.44|5698.74|5699.19|5698.49|5699.69|5698.99|5699.19|5698.49|513
1727871740000|2024-10-02 12:22:20|5699.31|5698.61|5699.44|5698.74|5699.44|5698.74|5699.31|5698.61|80
1727871750000|2024-10-02 12:22:30|5699.69|5698.99|5698.94|5698.24|5699.69|5698.99|5698.94|5698.24|133
1727871760000|2024-10-02 12:22:40|5699.06|5698.36|5699.19|5698.49|5699.44|5698.74|5699.06|5698.36|264
1727871770000|2024-10-02 12:22:50|5698.94|5698.24|5699.19|5698.49|5699.19|5698.49|5698.94|5698.24|83
1727871780000|2024-10-02 12:23:00|5698.94|5698.24|5697.44|5696.74|5698.94|5698.24|5697.44|5696.74|223
1727871790000|2024-10-02 12:23:10|||||||||43
1727871800000|2024-10-02 12:23:20|5697.31|5696.61|5697.69|5696.99|5697.69|5696.99|5696.94|5696.24|82
1727871810000|2024-10-02 12:23:30|5697.94|5697.24|5697.69|5696.99|5697.94|5697.24|5697.44|5696.74|69
1727871820000|2024-10-02 12:23:40|5697.81|5697.11|5697.69|5696.99|5697.94|5697.24|5697.69|5696.99|44
1727871830000|2024-10-02 12:23:50|5697.44|5696.74|5697.44|5696.74|5697.44|5696.74|5697.19|5696.49|35
1727871840000|2024-10-02 12:24:00|5697.31|5696.61|5696.94|5696.24|5697.31|5696.61|5696.94|5696.24|67
1727871850000|2024-10-02 12:24:10|5696.19|5695.49|5696.19|5695.49|5696.19|5695.49|5696.19|5695.49|202
1727871860000|2024-10-02 12:24:20|5695.94|5695.24|5695.94|5695.24|5696.06|5695.36|5695.94|5695.24|50
1727871870000|2024-10-02 12:24:30|5695.69|5694.99|5695.69|5694.99|5695.69|5694.99|5695.69|5694.99|123
1727871880000|2024-10-02 12:24:40|||||||||5
1727871890000|2024-10-02 12:24:50|5696.19|5695.49|5695.69|5694.99|5696.44|5695.74|5695.69|5694.99|70
1727871900000|2024-10-02 12:25:00|5695.44|5694.74|5696.19|5695.49|5696.31|5695.61|5695.19|5694.49|108
1727871910000|2024-10-02 12:25:10|5695.94|5695.24|5696.06|5695.36|5696.19|5695.49|5695.69|5694.99|91
1727871920000|2024-10-02 12:25:20|5696.19|5695.49|5696.56|5695.86|5696.69|5695.99|5696.19|5695.49|13
1727871930000|2024-10-02 12:25:30|5696.44|5695.74|5696.44|5695.74|5696.69|5695.99|5696.44|5695.74|26
1727871940000|2024-10-02 12:25:40|5696.19|5695.49|5696.19|5695.49|5696.19|5695.49|5696.19|5695.49|23
1727871950000|2024-10-02 12:25:50|||||||||26
1727871960000|2024-10-02 12:26:00|5696.31|5695.61|5696.44|5695.74|5696.44|5695.74|5696.31|5695.61|44
1727871970000|2024-10-02 12:26:10|||||||||4
1727871980000|2024-10-02 12:26:20|5695.94|5695.24|5695.94|5695.24|5696.19|5695.49|5695.94|5695.24|44
1727871990000|2024-10-02 12:26:30|||||||||6
1727872000000|2024-10-02 12:26:40|5696.06|5695.36|5695.94|5695.24|5696.19|5695.49|5695.94|5695.24|7
1727872010000|2024-10-02 12:26:50|5696.19|5695.49|5696.19|5695.49|5696.19|5695.49|5696.19|5695.49|42
1727872020000|2024-10-02 12:27:00|5695.94|5695.24|5696.69|5695.99|5696.69|5695.99|5695.94|5695.24|42
1727872030000|2024-10-02 12:27:10|5696.44|5695.74|5696.19|5695.49|5696.44|5695.74|5696.19|5695.49|44
1727872040000|2024-10-02 12:27:20|5695.94|5695.24|5696.19|5695.49|5696.19|5695.49|5695.69|5694.99|53
1727872050000|2024-10-02 12:27:30|5695.94|5695.24|5694.94|5694.24|5695.94|5695.24|5694.94|5694.24|67
1727872060000|2024-10-02 12:27:40|5695.19|5694.49|5694.94|5694.24|5695.19|5694.49|5694.94|5694.24|42
1727872070000|2024-10-02 12:27:50|5695.19|5694.49|5695.44|5694.74|5695.44|5694.74|5695.06|5694.36|70
1727872080000|2024-10-02 12:28:00|5695.19|5694.49|5694.44|5693.74|5695.19|5694.49|5694.31|5693.61|58
1727872090000|2024-10-02 12:28:10|5693.81|5693.11|5693.94|5693.24|5693.94|5693.24|5693.69|5692.99|134
1727872100000|2024-10-02 12:28:20|5693.44|5692.74|5693.44|5692.74|5693.69|5692.99|5693.44|5692.74|116
1727872110000|2024-10-02 12:28:30|5693.69|5692.99|5693.94|5693.24|5693.94|5693.24|5693.69|5692.99|36
1727872120000|2024-10-02 12:28:40|5693.69|5692.99|5693.81|5693.11|5693.94|5693.24|5693.69|5692.99|119
1727872130000|2024-10-02 12:28:50|5693.69|5692.99|5692.69|5691.99|5693.69|5692.99|5692.69|5691.99|91
1727872140000|2024-10-02 12:29:00|5692.19|5691.49|5692.44|5691.74|5692.44|5691.74|5691.56|5690.86|436
1727872150000|2024-10-02 12:29:10|5692.69|5691.99|5692.44|5691.74|5692.69|5691.99|5692.44|5691.74|97
1727872160000|2024-10-02 12:29:20|5692.19|5691.49|5691.56|5690.86|5692.19|5691.49|5691.56|5690.86|136
1727872170000|2024-10-02 12:29:30|5691.69|5690.99|5691.69|5690.99|5691.81|5691.11|5691.19|5690.49|229
1727872180000|2024-10-02 12:29:40|5691.81|5691.11|5691.69|5690.99|5691.94|5691.24|5691.69|5690.99|35
1727872190000|2024-10-02 12:29:50|5691.19|5690.49|5691.44|5690.74|5691.44|5690.74|5690.94|5690.24|193
1727872200000|2024-10-02 12:30:00|5691.69|5690.99|5691.69|5690.99|5692.19|5691.49|5691.56|5690.86|114
1727872210000|2024-10-02 12:30:10|5691.81|5691.11|5691.94|5691.24|5691.94|5691.24|5691.81|5691.11|38
1727872220000|2024-10-02 12:30:20|||||||||12
1727872230000|2024-10-02 12:30:30|5691.69|5690.99|5691.69|5690.99|5691.94|5691.24|5691.69|5690.99|33
1727872240000|2024-10-02 12:30:40|5691.44|5690.74|5691.44|5690.74|5691.44|5690.74|5691.44|5690.74|160
1727872250000|2024-10-02 12:30:50|5691.94|5691.24|5692.19|5691.49|5692.19|5691.49|5691.94|5691.24|142
1727872260000|2024-10-02 12:31:00|5691.94|5691.24|5692.19|5691.49|5692.19|5691.49|5691.94|5691.24|47
1727872270000|2024-10-02 12:31:10|5692.31|5691.61|5692.19|5691.49|5692.44|5691.74|5692.19|5691.49|85
1727872280000|2024-10-02 12:31:20|5692.31|5691.61|5692.44|5691.74|5692.44|5691.74|5692.19|5691.49|72
1727872290000|2024-10-02 12:31:30|||||||||10
1727872300000|2024-10-02 12:31:40|5692.19|5691.49|5692.19|5691.49|5692.19|5691.49|5691.94|5691.24|47
1727872310000|2024-10-02 12:31:50|5692.06|5691.36|5692.19|5691.49|5692.19|5691.49|5692.06|5691.36|35
1727872320000|2024-10-02 12:32:00|5692.06|5691.36|5692.31|5691.61|5692.44|5691.74|5691.94|5691.24|49
1727872330000|2024-10-02 12:32:10|5692.44|5691.74|5692.44|5691.74|5692.44|5691.74|5692.31|5691.61|48
1727872340000|2024-10-02 12:32:20|5692.69|5691.99|5692.69|5691.99|5692.69|5691.99|5692.69|5691.99|72
1727872350000|2024-10-02 12:32:30|5692.44|5691.74|5691.44|5690.74|5692.44|5691.74|5691.44|5690.74|141
1727872360000|2024-10-02 12:32:40|5691.69|5690.99|5691.44|5690.74|5691.69|5690.99|5691.44|5690.74|31
1727872370000|2024-10-02 12:32:50|5691.56|5690.86|5691.19|5690.49|5691.56|5690.86|5690.94|5690.24|238
1727872380000|2024-10-02 12:33:00|5691.44|5690.74|5691.94|5691.24|5692.31|5691.61|5691.44|5690.74|76
1727872390000|2024-10-02 12:33:10|5692.06|5691.36|5692.19|5691.49|5692.19|5691.49|5691.94|5691.24|23
1727872400000|2024-10-02 12:33:20|5691.94|5691.24|5692.31|5691.61|5692.44|5691.74|5691.94|5691.24|164
1727872410000|2024-10-02 12:33:30|5692.44|5691.74|5692.19|5691.49|5692.44|5691.74|5692.19|5691.49|42
1727872420000|2024-10-02 12:33:40|5692.44|5691.74|5692.44|5691.74|5692.44|5691.74|5692.44|5691.74|40
1727872430000|2024-10-02 12:33:50|5692.56|5691.86|5693.19|5692.49|5693.19|5692.49|5692.44|5691.74|43
1727872440000|2024-10-02 12:34:00|5692.94|5692.24|5693.94|5693.24|5694.19|5693.49|5692.94|5692.24|179
1727872450000|2024-10-02 12:34:10|5694.06|5693.36|5694.19|5693.49|5694.19|5693.49|5693.94|5693.24|50
1727872460000|2024-10-02 12:34:20|5693.94|5693.24|5693.94|5693.24|5693.94|5693.24|5693.94|5693.24|41
1727872470000|2024-10-02 12:34:30|5693.81|5693.11|5693.81|5693.11|5693.94|5693.24|5693.81|5693.11|52
1727872480000|2024-10-02 12:34:40|5693.69|5692.99|5695.19|5694.49|5695.19|5694.49|5693.69|5692.99|242
1727872490000|2024-10-02 12:34:50|5694.94|5694.24|5695.44|5694.74|5695.44|5694.74|5694.94|5694.24|80
1727872500000|2024-10-02 12:35:00|5695.19|5694.49|5695.19|5694.49|5695.44|5694.74|5695.19|5694.49|89
1727872510000|2024-10-02 12:35:10|5694.44|5693.74|5693.94|5693.24|5694.44|5693.74|5693.94|5693.24|146
1727872520000|2024-10-02 12:35:20|5694.44|5693.74|5694.69|5693.99|5695.06|5694.36|5694.44|5693.74|167
1727872530000|2024-10-02 12:35:30|5694.94|5694.24|5694.94|5694.24|5694.94|5694.24|5694.94|5694.24|31
1727872540000|2024-10-02 12:35:40|5695.19|5694.49|5695.44|5694.74|5695.44|5694.74|5695.06|5694.36|161
1727872550000|2024-10-02 12:35:50|5695.69|5694.99|5695.44|5694.74|5695.69|5694.99|5695.44|5694.74|77
1727872560000|2024-10-02 12:36:00|5695.56|5694.86|5696.44|5695.74|5696.44|5695.74|5695.44|5694.74|194
1727872570000|2024-10-02 12:36:10|5696.56|5695.86|5695.94|5695.24|5696.69|5695.99|5695.94|5695.24|130
1727872580000|2024-10-02 12:36:20|5696.06|5695.36|5695.94|5695.24|5696.19|5695.49|5695.94|5695.24|51
1727872590000|2024-10-02 12:36:30|5696.19|5695.49|5696.19|5695.49|5696.31|5695.61|5696.19|5695.49|142
1727872600000|2024-10-02 12:36:40|5696.44|5695.74|5696.19|5695.49|5696.69|5695.99|5696.19|5695.49|381
1727872610000|2024-10-02 12:36:50|5695.69|5694.99|5696.19|5695.49|5696.44|5695.74|5695.69|5694.99|156
1727872620000|2024-10-02 12:37:00|5696.44|5695.74|5696.44|5695.74|5696.44|5695.74|5696.44|5695.74|26
1727872630000|2024-10-02 12:37:10|5696.19|5695.49|5696.69|5695.99|5696.69|5695.99|5696.19|5695.49|73
1727872640000|2024-10-02 12:37:20|5696.56|5695.86|5696.56|5695.86|5696.69|5695.99|5696.44|5695.74|32
1727872650000|2024-10-02 12:37:30|5696.44|5695.74|5698.19|5697.49|5698.19|5697.49|5696.44|5695.74|245
1727872660000|2024-10-02 12:37:40|5698.44|5697.74|5698.44|5697.74|5698.44|5697.74|5698.19|5697.49|99
1727872670000|2024-10-02 12:37:50|5698.69|5697.99|5698.44|5697.74|5698.69|5697.99|5698.44|5697.74|59
1727872680000|2024-10-02 12:38:00|5698.31|5697.61|5699.44|5698.74|5699.44|5698.74|5698.31|5697.61|343
1727872690000|2024-10-02 12:38:10|5698.94|5698.24|5698.69|5697.99|5698.94|5698.24|5698.44|5697.74|94
1727872700000|2024-10-02 12:38:20|5699.19|5698.49|5698.94|5698.24|5699.44|5698.74|5698.94|5698.24|140
1727872710000|2024-10-02 12:38:30|5699.19|5698.49|5699.19|5698.49|5699.19|5698.49|5698.94|5698.24|52
1727872720000|2024-10-02 12:38:40|5699.31|5698.61|5699.44|5698.74|5699.44|5698.74|5699.19|5698.49|34
1727872730000|2024-10-02 12:38:50|5699.19|5698.49|5699.19|5698.49|5699.19|5698.49|5699.19|5698.49|18
1727872740000|2024-10-02 12:39:00|5699.44|5698.74|5700.69|5699.99|5700.69|5699.99|5699.44|5698.74|382
1727872750000|2024-10-02 12:39:10|||||||||94
1727872760000|2024-10-02 12:39:20|5700.44|5699.74|5700.69|5699.99|5700.94|5700.24|5700.44|5699.74|100
1727872770000|2024-10-02 12:39:30|5700.94|5700.24|5701.69|5700.99|5701.94|5701.24|5700.94|5700.24|350
1727872780000|2024-10-02 12:39:40|5701.56|5700.86|5701.94|5701.24|5702.19|5701.49|5701.19|5700.49|139
1727872790000|2024-10-02 12:39:50|5701.69|5700.99|5702.44|5701.74|5702.44|5701.74|5701.69|5700.99|166
1727872800000|2024-10-02 12:40:00|5702.56|5701.86|5702.94|5702.24|5703.06|5702.36|5702.56|5701.86|210
1727872810000|2024-10-02 12:40:10|5702.44|5701.74|5702.94|5702.24|5703.19|5702.49|5702.19|5701.49|225
1727872820000|2024-10-02 12:40:20|5703.19|5702.49|5703.44|5702.74|5703.44|5702.74|5703.19|5702.49|79
1727872830000|2024-10-02 12:40:30|5703.19|5702.49|5704.44|5703.74|5704.56|5703.86|5703.19|5702.49|427
1727872840000|2024-10-02 12:40:40|5704.19|5703.49|5704.19|5703.49|5704.19|5703.49|5703.69|5702.99|238
1727872850000|2024-10-02 12:40:50|5704.44|5703.74|5704.19|5703.49|5704.44|5703.74|5704.19|5703.49|72
1727872860000|2024-10-02 12:41:00|5703.94|5703.24|5704.69|5703.99|5704.94|5704.24|5703.94|5703.24|168
1727872870000|2024-10-02 12:41:10|5704.44|5703.74|5703.69|5702.99|5704.44|5703.74|5703.44|5702.74|329
1727872880000|2024-10-02 12:41:20|5703.94|5703.24|5704.44|5703.74|5704.44|5703.74|5703.94|5703.24|100
1727872890000|2024-10-02 12:41:30|5704.19|5703.49|5704.44|5703.74|5704.44|5703.74|5703.94|5703.24|151
1727872900000|2024-10-02 12:41:40|5704.19|5703.49|5703.44|5702.74|5704.19|5703.49|5703.44|5702.74|156
1727872910000|2024-10-02 12:41:50|5703.19|5702.49|5703.94|5703.24|5703.94|5703.24|5703.19|5702.49|129
1727872920000|2024-10-02 12:42:00|5704.19|5703.49|5704.94|5704.24|5705.19|5704.49|5704.19|5703.49|164
1727872930000|2024-10-02 12:42:10|5705.19|5704.49|5705.19|5704.49|5705.44|5704.74|5704.94|5704.24|266
1727872940000|2024-10-02 12:42:20|5705.44|5704.74|5705.44|5704.74|5705.56|5704.86|5705.44|5704.74|48
1727872950000|2024-10-02 12:42:30|5705.19|5704.49|5706.19|5705.49|5706.69|5705.99|5705.19|5704.49|281
1727872960000|2024-10-02 12:42:40|5706.31|5705.61|5705.69|5704.99|5706.31|5705.61|5705.56|5704.86|162
1727872970000|2024-10-02 12:42:50|5705.44|5704.74|5704.44|5703.74|5705.44|5704.74|5704.44|5703.74|247
1727872980000|2024-10-02 12:43:00|5704.69|5703.99|5703.94|5703.24|5704.69|5703.99|5703.94|5703.24|151
1727872990000|2024-10-02 12:43:10|5703.69|5702.99|5704.19|5703.49|5704.44|5703.74|5703.69|5702.99|59
1727873000000|2024-10-02 12:43:20|5703.44|5702.74|5703.19|5702.49|5703.44|5702.74|5703.19|5702.49|147
1727873010000|2024-10-02 12:43:30|5703.44|5702.74|5702.94|5702.24|5703.69|5702.99|5702.94|5702.24|77
1727873020000|2024-10-02 12:43:40|5703.19|5702.49|5703.19|5702.49|5703.19|5702.49|5703.19|5702.49|37
1727873030000|2024-10-02 12:43:50|5702.94|5702.24|5703.19|5702.49|5703.19|5702.49|5702.69|5701.99|113
1727873040000|2024-10-02 12:44:00|5702.94|5702.24|5703.44|5702.74|5703.44|5702.74|5702.94|5702.24|68
1727873050000|2024-10-02 12:44:10|5703.56|5702.86|5703.44|5702.74|5703.69|5702.99|5703.19|5702.49|83
1727873060000|2024-10-02 12:44:20|5703.69|5702.99|5703.69|5702.99|5703.69|5702.99|5703.69|5702.99|161
1727873070000|2024-10-02 12:44:30|5703.94|5703.24|5703.94|5703.24|5703.94|5703.24|5703.81|5703.11|53
1727873080000|2024-10-02 12:44:40|5703.81|5703.11|5703.94|5703.24|5703.94|5703.24|5703.44|5702.74|93
1727873090000|2024-10-02 12:44:50|5703.69|5702.99|5702.94|5702.24|5703.69|5702.99|5702.94|5702.24|212
1727873100000|2024-10-02 12:45:00|5703.44|5702.74|5703.69|5702.99|5703.69|5702.99|5703.44|5702.74|60
1727873110000|2024-10-02 12:45:10|5703.81|5703.11|5703.94|5703.24|5703.94|5703.24|5703.69|5702.99|21
1727873120000|2024-10-02 12:45:20|5703.81|5703.11|5703.69|5702.99|5703.94|5703.24|5703.44|5702.74|69
1727873130000|2024-10-02 12:45:30|5703.81|5703.11|5704.94|5704.24|5704.94|5704.24|5703.69|5702.99|137
1727873140000|2024-10-02 12:45:40|5704.69|5703.99|5704.94|5704.24|5704.94|5704.24|5704.69|5703.99|127
1727873150000|2024-10-02 12:45:50|5704.69|5703.99|5704.31|5703.61|5704.69|5703.99|5704.19|5703.49|45
1727873160000|2024-10-02 12:46:00|5704.19|5703.49|5703.44|5702.74|5704.19|5703.49|5703.44|5702.74|168
1727873170000|2024-10-02 12:46:10|5703.69|5702.99|5703.44|5702.74|5703.69|5702.99|5703.44|5702.74|30
1727873180000|2024-10-02 12:46:20|5703.56|5702.86|5703.44|5702.74|5703.69|5702.99|5703.44|5702.74|24
1727873190000|2024-10-02 12:46:30|5703.94|5703.24|5703.69|5702.99|5703.94|5703.24|5703.44|5702.74|68
1727873200000|2024-10-02 12:46:40|5703.44|5702.74|5703.69|5702.99|5703.69|5702.99|5703.44|5702.74|36
1727873210000|2024-10-02 12:46:50|5703.44|5702.74|5703.69|5702.99|5703.94|5703.24|5703.44|5702.74|61
1727873220000|2024-10-02 12:47:00|5703.56|5702.86|5702.19|5701.49|5703.56|5702.86|5702.19|5701.49|174
1727873230000|2024-10-02 12:47:10|5701.94|5701.24|5701.44|5700.74|5701.94|5701.24|5701.19|5700.49|214
1727873240000|2024-10-02 12:47:20|5701.94|5701.24|5701.19|5700.49|5701.94|5701.24|5701.19|5700.49|189
1727873250000|2024-10-02 12:47:30|5701.31|5700.61|5701.19|5700.49|5701.31|5700.61|5701.19|5700.49|29
1727873260000|2024-10-02 12:47:40|5701.44|5700.74|5701.19|5700.49|5701.44|5700.74|5701.19|5700.49|58
1727873270000|2024-10-02 12:47:50|5701.44|5700.74|5701.69|5700.99|5701.69|5700.99|5701.44|5700.74|78
1727873280000|2024-10-02 12:48:00|5701.44|5700.74|5701.69|5700.99|5701.94|5701.24|5701.44|5700.74|108
1727873290000|2024-10-02 12:48:10|5701.44|5700.74|5701.69|5700.99|5701.94|5701.24|5701.44|5700.74|47
1727873300000|2024-10-02 12:48:20|5701.94|5701.24|5702.19|5701.49|5702.19|5701.49|5701.94|5701.24|147
1727873310000|2024-10-02 12:48:30|5701.94|5701.24|5701.69|5700.99|5702.19|5701.49|5701.69|5700.99|43
1727873320000|2024-10-02 12:48:40|5701.94|5701.24|5702.19|5701.49|5702.19|5701.49|5701.94|5701.24|50
1727873330000|2024-10-02 12:48:50|5701.94|5701.24|5702.19|5701.49|5702.19|5701.49|5701.94|5701.24|49
1727873340000|2024-10-02 12:49:00|5702.44|5701.74|5702.19|5701.49|5702.44|5701.74|5701.94|5701.24|202
1727873350000|2024-10-02 12:49:10|5701.94|5701.24|5702.19|5701.49|5702.19|5701.49|5701.94|5701.24|17
1727873360000|2024-10-02 12:49:20|5701.94|5701.24|5701.94|5701.24|5701.94|5701.24|5701.94|5701.24|56
1727873370000|2024-10-02 12:49:30|5702.19|5701.49|5702.19|5701.49|5702.31|5701.61|5702.19|5701.49|104
1727873380000|2024-10-02 12:49:40|5702.44|5701.74|5702.44|5701.74|5702.44|5701.74|5702.31|5701.61|23
1727873390000|2024-10-02 12:49:50|5702.31|5701.61|5702.19|5701.49|5702.31|5701.61|5701.94|5701.24|65
1727873400000|2024-10-02 12:50:00|5702.44|5701.74|5702.94|5702.24|5702.94|5702.24|5702.44|5701.74|88
1727873410000|2024-10-02 12:50:10|5702.81|5702.11|5703.19|5702.49|5703.19|5702.49|5702.69|5701.99|80
1727873420000|2024-10-02 12:50:20|5703.44|5702.74|5702.94|5702.24|5703.44|5702.74|5702.94|5702.24|38
1727873430000|2024-10-02 12:50:30|5702.81|5702.11|5702.44|5701.74|5702.94|5702.24|5702.19|5701.49|47
1727873440000|2024-10-02 12:50:40|5702.69|5701.99|5703.06|5702.36|5703.19|5702.49|5702.69|5701.99|19
1727873450000|2024-10-02 12:50:50|5703.19|5702.49|5702.94|5702.24|5703.19|5702.49|5702.94|5702.24|26
1727873460000|2024-10-02 12:51:00|5702.69|5701.99|5702.19|5701.49|5702.94|5702.24|5702.19|5701.49|59
1727873470000|2024-10-02 12:51:10|5701.94|5701.24|5702.56|5701.86|5702.56|5701.86|5701.94|5701.24|43
1727873480000|2024-10-02 12:51:20|5702.69|5701.99|5702.69|5701.99|5703.19|5702.49|5702.69|5701.99|52
1727873490000|2024-10-02 12:51:30|5702.44|5701.74|5702.19|5701.49|5702.44|5701.74|5702.19|5701.49|81
1727873500000|2024-10-02 12:51:40|5702.44|5701.74|5702.19|5701.49|5702.44|5701.74|5702.19|5701.49|39
1727873510000|2024-10-02 12:51:50|5702.44|5701.74|5702.19|5701.49|5702.44|5701.74|5702.19|5701.49|32
1727873520000|2024-10-02 12:52:00|5702.69|5701.99|5702.44|5701.74|5702.69|5701.99|5702.44|5701.74|79
1727873530000|2024-10-02 12:52:10|5702.19|5701.49|5702.44|5701.74|5702.44|5701.74|5702.19|5701.49|16
1727873540000|2024-10-02 12:52:20|5702.31|5701.61|5702.44|5701.74|5702.44|5701.74|5702.19|5701.49|7
1727873550000|2024-10-02 12:52:30|5702.31|5701.61|5702.44|5701.74|5702.69|5701.99|5702.31|5701.61|72
1727873560000|2024-10-02 12:52:40|5702.19|5701.49|5701.69|5700.99|5702.19|5701.49|5701.44|5700.74|82
1727873570000|2024-10-02 12:52:50|5701.94|5701.24|5702.44|5701.74|5702.44|5701.74|5701.94|5701.24|58
1727873580000|2024-10-02 12:53:00|5702.31|5701.61|5701.94|5701.24|5702.44|5701.74|5701.94|5701.24|42
1727873590000|2024-10-02 12:53:10|5702.19|5701.49|5702.69|5701.99|5702.69|5701.99|5701.94|5701.24|76
1727873600000|2024-10-02 12:53:20|5702.94|5702.24|5703.19|5702.49|5703.19|5702.49|5702.94|5702.24|23
1727873610000|2024-10-02 12:53:30|5703.44|5702.74|5703.69|5702.99|5703.69|5702.99|5703.44|5702.74|93
1727873620000|2024-10-02 12:53:40|5703.94|5703.24|5703.94|5703.24|5704.06|5703.36|5703.94|5703.24|85
1727873630000|2024-10-02 12:53:50|5704.31|5703.61|5704.44|5703.74|5704.44|5703.74|5704.19|5703.49|70
1727873640000|2024-10-02 12:54:00|||||||||43
1727873650000|2024-10-02 12:54:10|5704.69|5703.99|5704.44|5703.74|5704.94|5704.24|5704.44|5703.74|69
1727873660000|2024-10-02 12:54:20|5704.31|5703.61|5704.44|5703.74|5704.44|5703.74|5704.19|5703.49|89
1727873670000|2024-10-02 12:54:30|5704.69|5703.99|5704.69|5703.99|5704.69|5703.99|5704.44|5703.74|42
1727873680000|2024-10-02 12:54:40|5704.56|5703.86|5704.56|5703.86|5704.69|5703.99|5704.44|5703.74|16
1727873690000|2024-10-02 12:54:50|5704.69|5703.99|5704.31|5703.61|5704.69|5703.99|5704.19|5703.49|29
1727873700000|2024-10-02 12:55:00|5704.19|5703.49|5703.94|5703.24|5704.19|5703.49|5703.69|5702.99|99
1727873710000|2024-10-02 12:55:10|5703.81|5703.11|5703.44|5702.74|5703.94|5703.24|5703.44|5702.74|33
1727873720000|2024-10-02 12:55:20|5703.69|5702.99|5703.19|5702.49|5703.94|5703.24|5703.19|5702.49|90
1727873730000|2024-10-02 12:55:30|5702.94|5702.24|5702.69|5701.99|5702.94|5702.24|5702.69|5701.99|47
1727873740000|2024-10-02 12:55:40|5702.94|5702.24|5703.19|5702.49|5703.44|5702.74|5702.94|5702.24|67
1727873750000|2024-10-02 12:55:50|5702.94|5702.24|5702.44|5701.74|5702.94|5702.24|5702.44|5701.74|43
1727873760000|2024-10-02 12:56:00|5701.94|5701.24|5701.69|5700.99|5702.19|5701.49|5701.44|5700.74|91
1727873770000|2024-10-02 12:56:10|||||||||41
1727873780000|2024-10-02 12:56:20|5701.44|5700.74|5700.94|5700.24|5701.44|5700.74|5700.94|5700.24|107
1727873790000|2024-10-02 12:56:30|5701.19|5700.49|5701.19|5700.49|5701.19|5700.49|5701.06|5700.36|45
1727873800000|2024-10-02 12:56:40|||||||||34
1727873810000|2024-10-02 12:56:50|5701.31|5700.61|5700.94|5700.24|5701.31|5700.61|5700.94|5700.24|44
1727873820000|2024-10-02 12:57:00|5700.69|5699.99|5700.44|5699.74|5700.69|5699.99|5700.19|5699.49|105
1727873830000|2024-10-02 12:57:10|5700.69|5699.99|5700.69|5699.99|5701.19|5700.49|5700.69|5699.99|90
1727873840000|2024-10-02 12:57:20|5700.94|5700.24|5700.69|5699.99|5700.94|5700.24|5700.69|5699.99|54
1727873850000|2024-10-02 12:57:30|5700.81|5700.11|5700.94|5700.24|5701.19|5700.49|5700.44|5699.74|86
1727873860000|2024-10-02 12:57:40|5700.81|5700.11|5700.94|5700.24|5701.06|5700.36|5700.81|5700.11|29
1727873870000|2024-10-02 12:57:50|5701.06|5700.36|5701.19|5700.49|5701.44|5700.74|5701.06|5700.36|70
1727873880000|2024-10-02 12:58:00|5701.06|5700.36|5700.94|5700.24|5701.06|5700.36|5700.94|5700.24|46
1727873890000|2024-10-02 12:58:10|5700.81|5700.11|5700.69|5699.99|5700.94|5700.24|5700.69|5699.99|56
1727873900000|2024-10-02 12:58:20|5700.44|5699.74|5700.69|5699.99|5700.69|5699.99|5700.19|5699.49|54
1727873910000|2024-10-02 12:58:30|5700.94|5700.24|5700.94|5700.24|5701.06|5700.36|5700.94|5700.24|48
1727873920000|2024-10-02 12:58:40|5700.69|5699.99|5700.69|5699.99|5700.69|5699.99|5700.44|5699.74|84
1727873930000|2024-10-02 12:58:50|5701.19|5700.49|5701.44|5700.74|5701.44|5700.74|5701.19|5700.49|97
1727873940000|2024-10-02 12:59:00|5701.69|5700.99|5701.44|5700.74|5701.69|5700.99|5701.44|5700.74|56
1727873950000|2024-10-02 12:59:10|5701.56|5700.86|5701.44|5700.74|5701.69|5700.99|5701.44|5700.74|42
1727873960000|2024-10-02 12:59:20|5701.69|5700.99|5701.44|5700.74|5701.94|5701.24|5701.19|5700.49|49
1727873970000|2024-10-02 12:59:30|5701.69|5700.99|5700.94|5700.24|5701.69|5700.99|5700.94|5700.24|59
1727873980000|2024-10-02 12:59:40|5701.19|5700.49|5701.19|5700.49|5701.31|5700.61|5701.19|5700.49|35
1727873990000|2024-10-02 12:59:50|5701.06|5700.36|5701.19|5700.49|5701.19|5700.49|5701.06|5700.36|28
1727874000000|2024-10-02 13:00:00|5701.44|5700.74|5701.44|5700.74|5701.81|5701.11|5701.44|5700.74|118
1727874010000|2024-10-02 13:00:10|5701.69|5700.99|5702.44|5701.74|5702.44|5701.74|5701.69|5700.99|129
1727874020000|2024-10-02 13:00:20|5700.69|5699.99|5698.94|5698.24|5700.69|5699.99|5697.69|5696.99|1015
1727874030000|2024-10-02 13:00:30|5699.19|5698.49|5698.94|5698.24|5699.44|5698.74|5698.44|5697.74|396
1727874040000|2024-10-02 13:00:40|5699.19|5698.49|5699.69|5698.99|5699.94|5699.24|5699.19|5698.49|231
1727874050000|2024-10-02 13:00:50|5699.56|5698.86|5699.44|5698.74|5699.69|5698.99|5698.94|5698.24|94
1727874060000|2024-10-02 13:01:00|5699.19|5698.49|5699.19|5698.49|5699.44|5698.74|5698.94|5698.24|63
1727874070000|2024-10-02 13:01:10|5698.94|5698.24|5698.94|5698.24|5698.94|5698.24|5698.19|5697.49|154
1727874080000|2024-10-02 13:01:20|5699.19|5698.49|5698.44|5697.74|5700.94|5700.24|5698.44|5697.74|491
1727874090000|2024-10-02 13:01:30|5698.69|5697.99|5698.44|5697.74|5699.44|5698.74|5697.94|5697.24|191
1727874100000|2024-10-02 13:01:40|5698.19|5697.49|5698.19|5697.49|5698.44|5697.74|5698.19|5697.49|56
1727874110000|2024-10-02 13:01:50|5698.31|5697.61|5698.19|5697.49|5698.44|5697.74|5698.19|5697.49|109
1727874120000|2024-10-02 13:02:00|5698.44|5697.74|5698.69|5697.99|5698.94|5698.24|5697.94|5697.24|141
1727874130000|2024-10-02 13:02:10|5698.44|5697.74|5698.94|5698.24|5699.44|5698.74|5698.44|5697.74|155
1727874140000|2024-10-02 13:02:20|5698.81|5698.11|5699.19|5698.49|5699.44|5698.74|5698.81|5698.11|111
1727874150000|2024-10-02 13:02:30|5698.94|5698.24|5698.19|5697.49|5698.94|5698.24|5698.19|5697.49|126
1727874160000|2024-10-02 13:02:40|5698.56|5697.86|5698.69|5697.99|5698.69|5697.99|5698.19|5697.49|159
1727874170000|2024-10-02 13:02:50|5698.44|5697.74|5698.44|5697.74|5698.44|5697.74|5698.19|5697.49|68
1727874180000|2024-10-02 13:03:00|5698.31|5697.61|5697.44|5696.74|5698.31|5697.61|5697.44|5696.74|191
1727874190000|2024-10-02 13:03:10|5697.69|5696.99|5697.44|5696.74|5697.94|5697.24|5697.19|5696.49|140
1727874200000|2024-10-02 13:03:20|5697.19|5696.49|5697.19|5696.49|5697.69|5696.99|5697.19|5696.49|135
1727874210000|2024-10-02 13:03:30|5696.94|5696.24|5696.69|5695.99|5697.19|5696.49|5696.44|5695.74|200
1727874220000|2024-10-02 13:03:40|5697.19|5696.49|5697.44|5696.74|5697.69|5696.99|5697.19|5696.49|177
1727874230000|2024-10-02 13:03:50|5697.19|5696.49|5697.19|5696.49|5697.44|5696.74|5696.94|5696.24|81
1727874240000|2024-10-02 13:04:00|5697.06|5696.36|5697.19|5696.49|5697.44|5696.74|5696.94|5696.24|55
1727874250000|2024-10-02 13:04:10|5696.94|5696.24|5696.69|5695.99|5696.94|5696.24|5696.69|5695.99|77
1727874260000|2024-10-02 13:04:20|5696.94|5696.24|5696.94|5696.24|5696.94|5696.24|5696.69|5695.99|32
1727874270000|2024-10-02 13:04:30|5697.19|5696.49|5698.44|5697.74|5698.44|5697.74|5697.19|5696.49|146
1727874280000|2024-10-02 13:04:40|5698.31|5697.61|5698.44|5697.74|5698.69|5697.99|5698.19|5697.49|44
1727874290000|2024-10-02 13:04:50|5698.69|5697.99|5698.44|5697.74|5698.94|5698.24|5698.44|5697.74|81
1727874300000|2024-10-02 13:05:00|5698.19|5697.49|5698.19|5697.49|5698.44|5697.74|5698.19|5697.49|48
1727874310000|2024-10-02 13:05:10|5698.44|5697.74|5698.69|5697.99|5698.69|5697.99|5698.44|5697.74|60
1727874320000|2024-10-02 13:05:20|5698.94|5698.24|5699.44|5698.74|5699.44|5698.74|5698.94|5698.24|101
1727874330000|2024-10-02 13:05:30|5699.19|5698.49|5699.19|5698.49|5699.44|5698.74|5698.94|5698.24|60
1727874340000|2024-10-02 13:05:40|5698.94|5698.24|5698.69|5697.99|5698.94|5698.24|5698.69|5697.99|48
1727874350000|2024-10-02 13:05:50|5698.44|5697.74|5699.19|5698.49|5699.19|5698.49|5698.44|5697.74|77
1727874360000|2024-10-02 13:06:00|5698.94|5698.24|5698.94|5698.24|5699.19|5698.49|5698.94|5698.24|31
1727874370000|2024-10-02 13:06:10|5699.19|5698.49|5699.19|5698.49|5699.69|5698.99|5699.19|5698.49|209
1727874380000|2024-10-02 13:06:20|5699.44|5698.74|5700.44|5699.74|5700.69|5699.99|5699.44|5698.74|288
1727874390000|2024-10-02 13:06:30|5700.56|5699.86|5699.69|5698.99|5700.69|5699.99|5699.44|5698.74|191
1727874400000|2024-10-02 13:06:40|5699.94|5699.24|5699.69|5698.99|5699.94|5699.24|5699.69|5698.99|44
1727874410000|2024-10-02 13:06:50|5699.44|5698.74|5699.69|5698.99|5699.69|5698.99|5699.19|5698.49|109
1727874420000|2024-10-02 13:07:00|5699.44|5698.74|5699.94|5699.24|5700.19|5699.49|5699.44|5698.74|50
1727874430000|2024-10-02 13:07:10|5700.06|5699.36|5700.44|5699.74|5700.44|5699.74|5700.06|5699.36|80
1727874440000|2024-10-02 13:07:20|5700.69|5699.99|5700.69|5699.99|5700.69|5699.99|5700.19|5699.49|74
1727874450000|2024-10-02 13:07:30|5700.94|5700.24|5700.94|5700.24|5700.94|5700.24|5700.94|5700.24|28
1727874460000|2024-10-02 13:07:40|5700.69|5699.99|5700.19|5699.49|5700.69|5699.99|5700.19|5699.49|73
1727874470000|2024-10-02 13:07:50|5700.44|5699.74|5700.44|5699.74|5700.69|5699.99|5700.19|5699.49|68
1727874480000|2024-10-02 13:08:00|5700.69|5699.99|5700.69|5699.99|5701.19|5700.49|5700.44|5699.74|67
1727874490000|2024-10-02 13:08:10|5700.44|5699.74|5701.19|5700.49|5701.19|5700.49|5700.31|5699.61|85
1727874500000|2024-10-02 13:08:20|5700.69|5699.99|5699.94|5699.24|5700.69|5699.99|5699.94|5699.24|92
1727874510000|2024-10-02 13:08:30|5699.69|5698.99|5699.69|5698.99|5700.44|5699.74|5699.69|5698.99|111
1727874520000|2024-10-02 13:08:40|5699.56|5698.86|5698.94|5698.24|5699.69|5698.99|5698.94|5698.24|67
1727874530000|2024-10-02 13:08:50|5699.19|5698.49|5699.19|5698.49|5699.44|5698.74|5699.19|5698.49|79
1727874540000|2024-10-02 13:09:00|5699.44|5698.74|5698.94|5698.24|5699.44|5698.74|5698.94|5698.24|47
1727874550000|2024-10-02 13:09:10|5698.69|5697.99|5697.94|5697.24|5698.69|5697.99|5697.94|5697.24|55
1727874560000|2024-10-02 13:09:20|5697.81|5697.11|5697.94|5697.24|5697.94|5697.24|5697.81|5697.11|124
1727874570000|2024-10-02 13:09:30|5697.44|5696.74|5697.44|5696.74|5697.56|5696.86|5697.44|5696.74|80
1727874580000|2024-10-02 13:09:40|5697.69|5696.99|5697.44|5696.74|5698.19|5697.49|5697.44|5696.74|78
1727874590000|2024-10-02 13:09:50|5697.19|5696.49|5697.56|5696.86|5697.56|5696.86|5697.19|5696.49|68
1727874600000|2024-10-02 13:10:00|5697.44|5696.74|5697.94|5697.24|5697.94|5697.24|5697.44|5696.74|85
1727874610000|2024-10-02 13:10:10|5697.69|5696.99|5698.19|5697.49|5698.31|5697.61|5697.69|5696.99|104
1727874620000|2024-10-02 13:10:20|5698.31|5697.61|5698.44|5697.74|5698.44|5697.74|5698.06|5697.36|63
1727874630000|2024-10-02 13:10:30|5697.81|5697.11|5697.69|5696.99|5698.19|5697.49|5697.69|5696.99|97
1727874640000|2024-10-02 13:10:40|5697.56|5696.86|5697.69|5696.99|5697.69|5696.99|5697.44|5696.74|23
1727874650000|2024-10-02 13:10:50|5697.44|5696.74|5697.69|5696.99|5697.69|5696.99|5697.44|5696.74|55
1727874660000|2024-10-02 13:11:00|5697.94|5697.24|5698.19|5697.49|5698.44|5697.74|5697.94|5697.24|65
1727874670000|2024-10-02 13:11:10|5698.44|5697.74|5698.44|5697.74|5698.69|5697.99|5698.44|5697.74|32
1727874680000|2024-10-02 13:11:20|5698.19|5697.49|5698.94|5698.24|5698.94|5698.24|5698.19|5697.49|58
1727874690000|2024-10-02 13:11:30|5698.44|5697.74|5697.31|5696.61|5698.56|5697.86|5697.31|5696.61|110
1727874700000|2024-10-02 13:11:40|5697.19|5696.49|5697.31|5696.61|5697.94|5697.24|5697.19|5696.49|183
1727874710000|2024-10-02 13:11:50|5697.19|5696.49|5697.69|5696.99|5697.69|5696.99|5697.19|5696.49|65
1727874720000|2024-10-02 13:12:00|5697.81|5697.11|5697.94|5697.24|5697.94|5697.24|5697.69|5696.99|148
1727874730000|2024-10-02 13:12:10|5697.69|5696.99|5697.44|5696.74|5697.69|5696.99|5697.19|5696.49|138
1727874740000|2024-10-02 13:12:20|5697.19|5696.49|5697.69|5696.99|5697.69|5696.99|5697.19|5696.49|90
1727874750000|2024-10-02 13:12:30|5697.44|5696.74|5697.69|5696.99|5697.94|5697.24|5697.44|5696.74|100
1727874760000|2024-10-02 13:12:40|5697.44|5696.74|5697.44|5696.74|5697.94|5697.24|5697.44|5696.74|106
1727874770000|2024-10-02 13:12:50|5697.19|5696.49|5697.19|5696.49|5697.19|5696.49|5697.19|5696.49|25
1727874780000|2024-10-02 13:13:00|5697.44|5696.74|5697.69|5696.99|5697.69|5696.99|5697.31|5696.61|128
1727874790000|2024-10-02 13:13:10|5697.56|5696.86|5697.69|5696.99|5697.69|5696.99|5697.44|5696.74|60
1727874800000|2024-10-02 13:13:20|5697.94|5697.24|5697.94|5697.24|5698.19|5697.49|5697.69|5696.99|80
1727874810000|2024-10-02 13:13:30|5698.19|5697.49|5697.94|5697.24|5698.19|5697.49|5697.94|5697.24|31
1727874820000|2024-10-02 13:13:40|5697.69|5696.99|5697.94|5697.24|5697.94|5697.24|5697.69|5696.99|108
1727874830000|2024-10-02 13:13:50|5698.19|5697.49|5697.81|5697.11|5698.19|5697.49|5697.69|5696.99|109
1727874840000|2024-10-02 13:14:00|5697.69|5696.99|5697.94|5697.24|5697.94|5697.24|5697.44|5696.74|127
1727874850000|2024-10-02 13:14:10|5698.19|5697.49|5699.19|5698.49|5699.19|5698.49|5698.19|5697.49|128
1727874860000|2024-10-02 13:14:20|5699.31|5698.61|5699.19|5698.49|5699.44|5698.74|5698.94|5698.24|109
1727874870000|2024-10-02 13:14:30|5698.94|5698.24|5699.44|5698.74|5699.44|5698.74|5698.69|5697.99|87
1727874880000|2024-10-02 13:14:40|5699.69|5698.99|5699.69|5698.99|5699.81|5699.11|5699.69|5698.99|110
1727874890000|2024-10-02 13:14:50|5699.44|5698.74|5699.19|5698.49|5699.69|5698.99|5699.19|5698.49|67
1727874900000|2024-10-02 13:15:00|5699.44|5698.74|5698.69|5697.99|5699.44|5698.74|5698.69|5697.99|149
1727874910000|2024-10-02 13:15:10|5698.44|5697.74|5698.94|5698.24|5699.06|5698.36|5698.44|5697.74|100
1727874920000|2024-10-02 13:15:20|5699.19|5698.49|5698.94|5698.24|5699.19|5698.49|5698.94|5698.24|46
1727874930000|2024-10-02 13:15:30|5698.69|5697.99|5698.69|5697.99|5698.69|5697.99|5698.69|5697.99|59
1727874940000|2024-10-02 13:15:40|5698.56|5697.86|5698.44|5697.74|5698.69|5697.99|5698.44|5697.74|84
1727874950000|2024-10-02 13:15:50|5698.69|5697.99|5698.44|5697.74|5698.69|5697.99|5698.19|5697.49|103
1727874960000|2024-10-02 13:16:00|5698.31|5697.61|5698.44|5697.74|5698.44|5697.74|5698.19|5697.49|47
1727874970000|2024-10-02 13:16:10|5698.19|5697.49|5698.19|5697.49|5698.44|5697.74|5698.19|5697.49|40
1727874980000|2024-10-02 13:16:20|5697.69|5696.99|5697.94|5697.24|5697.94|5697.24|5697.44|5696.74|80
1727874990000|2024-10-02 13:16:30|5697.69|5696.99|5697.69|5696.99|5698.19|5697.49|5697.69|5696.99|99
1727875000000|2024-10-02 13:16:40|5697.81|5697.11|5697.69|5696.99|5697.94|5697.24|5697.69|5696.99|43
1727875010000|2024-10-02 13:16:50|5697.94|5697.24|5697.94|5697.24|5697.94|5697.24|5697.69|5696.99|79
1727875020000|2024-10-02 13:17:00|5697.81|5697.11|5696.94|5696.24|5697.94|5697.24|5696.94|5696.24|209
1727875030000|2024-10-02 13:17:10|5696.69|5695.99|5696.94|5696.24|5696.94|5696.24|5696.69|5695.99|225
1727875040000|2024-10-02 13:17:20|5696.81|5696.11|5696.44|5695.74|5696.94|5696.24|5696.44|5695.74|111
1727875050000|2024-10-02 13:17:30|5696.69|5695.99|5696.69|5695.99|5696.94|5696.24|5696.69|5695.99|75
1727875060000|2024-10-02 13:17:40|5696.44|5695.74|5695.94|5695.24|5696.69|5695.99|5695.94|5695.24|163
1727875070000|2024-10-02 13:17:50|5695.69|5694.99|5695.69|5694.99|5695.94|5695.24|5695.69|5694.99|231
1727875080000|2024-10-02 13:18:00|5695.94|5695.24|5696.69|5695.99|5696.69|5695.99|5695.94|5695.24|235
1727875090000|2024-10-02 13:18:10|5696.56|5695.86|5696.69|5695.99|5696.69|5695.99|5696.44|5695.74|93
1727875100000|2024-10-02 13:18:20|5696.56|5695.86|5696.69|5695.99|5696.69|5695.99|5696.44|5695.74|174
1727875110000|2024-10-02 13:18:30|5696.44|5695.74|5696.94|5696.24|5697.19|5696.49|5696.44|5695.74|198
1727875120000|2024-10-02 13:18:40|5696.69|5695.99|5696.94|5696.24|5696.94|5696.24|5696.69|5695.99|161
1727875130000|2024-10-02 13:18:50|5696.81|5696.11|5696.69|5695.99|5697.19|5696.49|5696.69|5695.99|108
1727875140000|2024-10-02 13:19:00|5696.94|5696.24|5697.19|5696.49|5697.19|5696.49|5696.69|5695.99|85
1727875150000|2024-10-02 13:19:10|5697.69|5696.99|5697.69|5696.99|5697.94|5697.24|5697.44|5696.74|187
1727875160000|2024-10-02 13:19:20|5697.44|5696.74|5697.19|5696.49|5697.44|5696.74|5696.94|5696.24|113
1727875170000|2024-10-02 13:19:30|5697.06|5696.36|5697.06|5696.36|5697.44|5696.74|5696.94|5696.24|115
1727875180000|2024-10-02 13:19:40|5697.19|5696.49|5697.44|5696.74|5697.44|5696.74|5696.94|5696.24|75
1727875190000|2024-10-02 13:19:50|5697.31|5696.61|5697.69|5696.99|5697.69|5696.99|5697.31|5696.61|77
1727875200000|2024-10-02 13:20:00|5697.44|5696.74|5697.19|5696.49|5697.69|5696.99|5697.19|5696.49|120
1727875210000|2024-10-02 13:20:10|5697.44|5696.74|5697.19|5696.49|5697.44|5696.74|5697.19|5696.49|149
1727875220000|2024-10-02 13:20:20|5697.44|5696.74|5697.44|5696.74|5697.69|5696.99|5697.19|5696.49|106
1727875230000|2024-10-02 13:20:30|5697.31|5696.61|5697.69|5696.99|5697.69|5696.99|5696.94|5696.24|64
1727875240000|2024-10-02 13:20:40|5697.44|5696.74|5697.44|5696.74|5697.69|5696.99|5697.19|5696.49|171
1727875250000|2024-10-02 13:20:50|5697.69|5696.99|5698.19|5697.49|5698.44|5697.74|5697.69|5696.99|169
1727875260000|2024-10-02 13:21:00|5697.94|5697.24|5698.44|5697.74|5698.44|5697.74|5697.94|5697.24|149
1727875270000|2024-10-02 13:21:10|5698.19|5697.49|5698.44|5697.74|5698.69|5697.99|5698.19|5697.49|158
1727875280000|2024-10-02 13:21:20|5698.69|5697.99|5698.69|5697.99|5698.94|5698.24|5698.44|5697.74|98
1727875290000|2024-10-02 13:21:30|5698.19|5697.49|5697.69|5696.99|5698.44|5697.74|5697.44|5696.74|133
1727875300000|2024-10-02 13:21:40|5697.44|5696.74|5697.94|5697.24|5697.94|5697.24|5697.44|5696.74|76
1727875310000|2024-10-02 13:21:50|5698.19|5697.49|5697.94|5697.24|5698.31|5697.61|5697.94|5697.24|169
1727875320000|2024-10-02 13:22:00|5698.19|5697.49|5698.19|5697.49|5698.19|5697.49|5697.94|5697.24|39
1727875330000|2024-10-02 13:22:10|5697.94|5697.24|5698.06|5697.36|5698.19|5697.49|5697.94|5697.24|49
1727875340000|2024-10-02 13:22:20|5697.94|5697.24|5697.69|5696.99|5698.19|5697.49|5697.69|5696.99|40
1727875350000|2024-10-02 13:22:30|5697.81|5697.11|5697.44|5696.74|5697.81|5697.11|5697.44|5696.74|67
1727875360000|2024-10-02 13:22:40|5697.56|5696.86|5697.19|5696.49|5697.56|5696.86|5696.94|5696.24|172
1727875370000|2024-10-02 13:22:50|5696.94|5696.24|5695.94|5695.24|5697.19|5696.49|5695.94|5695.24|286
1727875380000|2024-10-02 13:23:00|5695.81|5695.11|5695.69|5694.99|5695.94|5695.24|5695.69|5694.99|82
1727875390000|2024-10-02 13:23:10|5695.56|5694.86|5695.69|5694.99|5695.69|5694.99|5695.56|5694.86|67
1727875400000|2024-10-02 13:23:20|5695.94|5695.24|5695.94|5695.24|5696.19|5695.49|5695.94|5695.24|55
1727875410000|2024-10-02 13:23:30|5696.06|5695.36|5695.94|5695.24|5696.06|5695.36|5695.94|5695.24|60
1727875420000|2024-10-02 13:23:40|5696.06|5695.36|5696.56|5695.86|5696.69|5695.99|5695.94|5695.24|131
1727875430000|2024-10-02 13:23:50|5696.69|5695.99|5696.19|5695.49|5696.69|5695.99|5696.19|5695.49|34
1727875440000|2024-10-02 13:24:00|5696.06|5695.36|5696.19|5695.49|5696.44|5695.74|5695.94|5695.24|46
1727875450000|2024-10-02 13:24:10|5695.94|5695.24|5696.44|5695.74|5696.44|5695.74|5695.94|5695.24|55
1727875460000|2024-10-02 13:24:20|5696.19|5695.49|5695.94|5695.24|5696.19|5695.49|5695.69|5694.99|115
1727875470000|2024-10-02 13:24:30|5696.19|5695.49|5696.19|5695.49|5696.44|5695.74|5696.19|5695.49|48
1727875480000|2024-10-02 13:24:40|5695.94|5695.24|5695.94|5695.24|5696.19|5695.49|5695.94|5695.24|70
1727875490000|2024-10-02 13:24:50|5696.19|5695.49|5695.69|5694.99|5696.19|5695.49|5695.69|5694.99|113
1727875500000|2024-10-02 13:25:00|5695.44|5694.74|5695.19|5694.49|5695.44|5694.74|5694.94|5694.24|557
1727875510000|2024-10-02 13:25:10|5695.69|5694.99|5695.69|5694.99|5695.94|5695.24|5695.69|5694.99|264
1727875520000|2024-10-02 13:25:20|5695.44|5694.74|5695.19|5694.49|5695.69|5694.99|5695.19|5694.49|109
1727875530000|2024-10-02 13:25:30|5694.94|5694.24|5695.44|5694.74|5695.44|5694.74|5694.69|5693.99|175
1727875540000|2024-10-02 13:25:40|5695.19|5694.49|5695.69|5694.99|5695.69|5694.99|5695.19|5694.49|91
1727875550000|2024-10-02 13:25:50|5695.94|5695.24|5695.69|5694.99|5695.94|5695.24|5695.69|5694.99|225
1727875560000|2024-10-02 13:26:00|5695.81|5695.11|5695.44|5694.74|5695.81|5695.11|5695.44|5694.74|80
1727875570000|2024-10-02 13:26:10|5695.69|5694.99|5695.94|5695.24|5695.94|5695.24|5695.44|5694.74|115
1727875580000|2024-10-02 13:26:20|||||||||12
1727875590000|2024-10-02 13:26:30|5695.81|5695.11|5696.19|5695.49|5696.19|5695.49|5695.69|5694.99|84
1727875600000|2024-10-02 13:26:40|5696.31|5695.61|5696.44|5695.74|5696.44|5695.74|5696.19|5695.49|81
1727875610000|2024-10-02 13:26:50|5696.56|5695.86|5696.44|5695.74|5696.69|5695.99|5696.44|5695.74|55
1727875620000|2024-10-02 13:27:00|5696.19|5695.49|5695.69|5694.99|5696.44|5695.74|5695.69|5694.99|128
1727875630000|2024-10-02 13:27:10|5695.94|5695.24|5695.69|5694.99|5695.94|5695.24|5695.69|5694.99|169
1727875640000|2024-10-02 13:27:20|5695.94|5695.24|5695.44|5694.74|5695.94|5695.24|5695.44|5694.74|87
1727875650000|2024-10-02 13:27:30|5695.69|5694.99|5695.44|5694.74|5695.94|5695.24|5695.44|5694.74|78
1727875660000|2024-10-02 13:27:40|5696.44|5695.74|5695.94|5695.24|5696.44|5695.74|5695.44|5694.74|275
1727875670000|2024-10-02 13:27:50|5696.06|5695.36|5696.06|5695.36|5696.06|5695.36|5695.69|5694.99|106
1727875680000|2024-10-02 13:28:00|5696.19|5695.49|5696.94|5696.24|5697.44|5696.74|5696.19|5695.49|422
1727875690000|2024-10-02 13:28:10|5697.19|5696.49|5697.31|5696.61|5697.44|5696.74|5696.94|5696.24|153
1727875700000|2024-10-02 13:28:20|5697.19|5696.49|5697.19|5696.49|5697.31|5696.61|5696.94|5696.24|49
1727875710000|2024-10-02 13:28:30|5697.31|5696.61|5696.94|5696.24|5697.31|5696.61|5696.19|5695.49|238
1727875720000|2024-10-02 13:28:40|5696.69|5695.99|5696.69|5695.99|5696.69|5695.99|5696.69|5695.99|97
1727875730000|2024-10-02 13:28:50|5696.81|5696.11|5696.19|5695.49|5696.81|5696.11|5696.06|5695.36|173
1727875740000|2024-10-02 13:29:00|5696.44|5695.74|5697.44|5696.74|5697.94|5697.24|5696.31|5695.61|246
1727875750000|2024-10-02 13:29:10|5697.19|5696.49|5697.44|5696.74|5697.69|5696.99|5696.94|5696.24|193
1727875760000|2024-10-02 13:29:20|5697.19|5696.49|5697.44|5696.74|5697.44|5696.74|5697.19|5696.49|80
1727875770000|2024-10-02 13:29:30|5697.69|5696.99|5697.94|5697.24|5698.19|5697.49|5697.69|5696.99|242
1727875780000|2024-10-02 13:29:40|5697.81|5697.11|5697.94|5697.24|5698.19|5697.49|5697.69|5696.99|162
1727875790000|2024-10-02 13:29:50|5697.69|5696.99|5698.19|5697.49|5698.31|5697.61|5697.69|5696.99|369
1727875800000|2024-10-02 13:30:00|5698.09|5697.59|5696.84|5696.34|5698.96|5698.46|5695.34|5694.84|3698
1727875810000|2024-10-02 13:30:10|5696.59|5696.09|5695.09|5694.59|5696.59|5696.09|5695.09|5694.59|1683
1727875820000|2024-10-02 13:30:20|5695.34|5694.84|5694.09|5693.59|5695.34|5694.84|5693.84|5693.34|1903
1727875830000|2024-10-02 13:30:30|5694.34|5693.84|5692.59|5692.09|5695.09|5694.59|5692.59|5692.09|1158
1727875840000|2024-10-02 13:30:40|5692.84|5692.34|5692.84|5692.34|5694.09|5693.59|5692.84|5692.34|772
1727875850000|2024-10-02 13:30:50|5692.59|5692.09|5691.34|5690.84|5692.84|5692.34|5690.84|5690.34|1452
1727875860000|2024-10-02 13:31:00|5691.09|5690.59|5688.59|5688.09|5691.34|5690.84|5688.59|5688.09|2297
1727875870000|2024-10-02 13:31:10|5688.46|5687.96|5687.09|5686.59|5688.84|5688.34|5687.09|5686.59|1493
1727875880000|2024-10-02 13:31:20|5687.34|5686.84|5687.09|5686.59|5688.09|5687.59|5686.84|5686.34|1211
1727875890000|2024-10-02 13:31:30|5687.34|5686.84|5686.84|5686.34|5687.59|5687.09|5686.09|5685.59|988
1727875900000|2024-10-02 13:31:40|5687.09|5686.59|5688.59|5688.09|5689.09|5688.59|5686.59|5686.09|1268
1727875910000|2024-10-02 13:31:50|5688.84|5688.34|5691.09|5690.59|5691.34|5690.84|5688.84|5688.34|1074
1727875920000|2024-10-02 13:32:00|5690.84|5690.34|5689.59|5689.09|5691.59|5691.09|5689.59|5689.09|1110
1727875930000|2024-10-02 13:32:10|5690.09|5689.59|5689.84|5689.34|5690.09|5689.59|5689.34|5688.84|1003
1727875940000|2024-10-02 13:32:20|5690.09|5689.59|5692.84|5692.34|5693.09|5692.59|5690.09|5689.59|1008
1727875950000|2024-10-02 13:32:30|5693.09|5692.59|5692.59|5692.09|5693.34|5692.84|5692.34|5691.84|851
1727875960000|2024-10-02 13:32:40|5692.84|5692.34|5691.21|5690.71|5692.84|5692.34|5691.09|5690.59|628
1727875970000|2024-10-02 13:32:50|5691.34|5690.84|5691.09|5690.59|5691.84|5691.34|5691.09|5690.59|386
1727875980000|2024-10-02 13:33:00|5690.84|5690.34|5689.59|5689.09|5690.84|5690.34|5689.34|5688.84|866
1727875990000|2024-10-02 13:33:10|5690.09|5689.59|5689.59|5689.09|5690.09|5689.59|5689.34|5688.84|519
1727876000000|2024-10-02 13:33:20|5689.84|5689.34|5689.09|5688.59|5690.34|5689.84|5688.84|5688.34|695
1727876010000|2024-10-02 13:33:30|5688.84|5688.34|5688.84|5688.34|5689.84|5689.34|5688.84|5688.34|498
1727876020000|2024-10-02 13:33:40|5688.21|5687.71|5688.09|5687.59|5688.34|5687.84|5687.59|5687.09|696
1727876030000|2024-10-02 13:33:50|5688.21|5687.71|5688.84|5688.34|5689.34|5688.84|5688.09|5687.59|568
1727876040000|2024-10-02 13:34:00|5688.59|5688.09|5687.84|5687.34|5689.09|5688.59|5687.84|5687.34|672
1727876050000|2024-10-02 13:34:10|5688.09|5687.59|5687.59|5687.09|5689.09|5688.59|5687.59|5687.09|541
1727876060000|2024-10-02 13:34:20|5687.84|5687.34|5687.59|5687.09|5688.09|5687.59|5687.34|5686.84|625
1727876070000|2024-10-02 13:34:30|5687.84|5687.34|5688.09|5687.59|5688.59|5688.09|5687.84|5687.34|613
1727876080000|2024-10-02 13:34:40|5687.84|5687.34|5688.09|5687.59|5688.09|5687.59|5687.84|5687.34|487
1727876090000|2024-10-02 13:34:50|5688.34|5687.84|5689.09|5688.59|5689.34|5688.84|5688.09|5687.59|659
1727876100000|2024-10-02 13:35:00|5688.84|5688.34|5690.09|5689.59|5690.34|5689.84|5688.09|5687.59|1151
1727876110000|2024-10-02 13:35:10|5690.34|5689.84|5690.59|5690.09|5690.84|5690.34|5689.84|5689.34|593
1727876120000|2024-10-02 13:35:20|5690.34|5689.84|5690.09|5689.59|5690.59|5690.09|5689.84|5689.34|497
1727876130000|2024-10-02 13:35:30|5689.84|5689.34|5690.09|5689.59|5690.34|5689.84|5689.34|5688.84|433
1727876140000|2024-10-02 13:35:40|5689.84|5689.34|5690.09|5689.59|5690.34|5689.84|5689.59|5689.09|736
1727876150000|2024-10-02 13:35:50|5690.21|5689.71|5689.09|5688.59|5690.34|5689.84|5688.59|5688.09|501
1727876160000|2024-10-02 13:36:00|5688.84|5688.34|5689.59|5689.09|5689.59|5689.09|5688.59|5688.09|745
1727876170000|2024-10-02 13:36:10|5689.34|5688.84|5689.59|5689.09|5690.34|5689.84|5689.09|5688.59|702
1727876180000|2024-10-02 13:36:20|5689.59|5689.09|5689.59|5689.09|5690.59|5690.09|5688.84|5688.34|495
1727876190000|2024-10-02 13:36:30|5689.71|5689.21|5690.34|5689.84|5690.34|5689.84|5689.34|5688.84|375
1727876200000|2024-10-02 13:36:40|5690.09|5689.59|5689.59|5689.09|5690.34|5689.84|5689.59|5689.09|313
1727876210000|2024-10-02 13:36:50|5690.09|5689.59|5690.09|5689.59|5690.84|5690.34|5689.84|5689.34|614
1727876220000|2024-10-02 13:37:00|5690.34|5689.84|5690.59|5690.09|5691.59|5691.09|5690.09|5689.59|785
1727876230000|2024-10-02 13:37:10|5690.34|5689.84|5688.84|5688.34|5690.34|5689.84|5688.84|5688.34|693
1727876240000|2024-10-02 13:37:20|5688.59|5688.09|5690.09|5689.59|5690.09|5689.59|5688.59|5688.09|853
1727876250000|2024-10-02 13:37:30|5689.84|5689.34|5688.34|5687.84|5690.34|5689.84|5688.34|5687.84|976
1727876260000|2024-10-02 13:37:40|5688.59|5688.09|5688.59|5688.09|5688.84|5688.34|5687.59|5687.09|1042
1727876270000|2024-10-02 13:37:50|5688.46|5687.96|5688.34|5687.84|5688.59|5688.09|5687.84|5687.34|664
1727876280000|2024-10-02 13:38:00|5687.84|5687.34|5686.84|5686.34|5688.34|5687.84|5686.84|5686.34|928
1727876290000|2024-10-02 13:38:10|5687.09|5686.59|5686.96|5686.46|5687.46|5686.96|5686.84|5686.34|690
1727876300000|2024-10-02 13:38:20|5686.84|5686.34|5684.34|5683.84|5687.34|5686.84|5684.34|5683.84|1568
1727876310000|2024-10-02 13:38:30|5684.59|5684.09|5684.09|5683.59|5684.59|5684.09|5682.09|5681.59|2104
1727876320000|2024-10-02 13:38:40|5684.34|5683.84|5684.34|5683.84|5685.59|5685.09|5684.09|5683.59|898
1727876330000|2024-10-02 13:38:50|5684.09|5683.59|5683.84|5683.34|5684.59|5684.09|5683.59|5683.09|659
1727876340000|2024-10-02 13:39:00|5683.34|5682.84|5682.96|5682.46|5684.09|5683.59|5682.09|5681.59|1214
1727876350000|2024-10-02 13:39:10|5682.84|5682.34|5680.59|5680.09|5682.84|5682.34|5679.84|5679.34|1485
1727876360000|2024-10-02 13:39:20|5680.34|5679.84|5679.84|5679.34|5681.09|5680.59|5679.59|5679.09|1330
1727876370000|2024-10-02 13:39:30|5680.09|5679.59|5681.09|5680.59|5681.59|5681.09|5679.59|5679.09|1140
1727876380000|2024-10-02 13:39:40|5681.34|5680.84|5681.09|5680.59|5681.59|5681.09|5680.09|5679.59|833
1727876390000|2024-10-02 13:39:50|5680.84|5680.34|5682.09|5681.59|5682.09|5681.59|5680.84|5680.34|636
1727876400000|2024-10-02 13:40:00|5682.34|5681.84|5680.34|5679.84|5682.84|5682.34|5680.21|5679.71|1434
1727876410000|2024-10-02 13:40:10|5680.84|5680.34|5679.09|5678.59|5680.84|5680.34|5678.09|5677.59|1850
1727876420000|2024-10-02 13:40:20|5679.34|5678.84|5681.34|5680.84|5681.34|5680.84|5679.34|5678.84|978
1727876430000|2024-10-02 13:40:30|5681.59|5681.09|5678.84|5678.34|5681.59|5681.09|5678.84|5678.34|966
1727876440000|2024-10-02 13:40:40|5679.09|5678.59|5679.59|5679.09|5679.59|5679.09|5678.34|5677.84|794
1727876450000|2024-10-02 13:40:50|5679.09|5678.59|5678.09|5677.59|5679.09|5678.59|5678.09|5677.59|895
1727876460000|2024-10-02 13:41:00|5677.84|5677.34|5676.84|5676.34|5678.46|5677.96|5676.84|5676.34|1427
1727876470000|2024-10-02 13:41:10|5676.59|5676.09|5677.34|5676.84|5677.34|5676.84|5676.34|5675.84|788
1727876480000|2024-10-02 13:41:20|5677.59|5677.09|5676.59|5676.09|5678.09|5677.59|5676.59|5676.09|553
1727876490000|2024-10-02 13:41:30|5676.46|5675.96|5677.09|5676.59|5677.59|5677.09|5676.46|5675.96|832
1727876500000|2024-10-02 13:41:40|5676.84|5676.34|5677.09|5676.59|5677.34|5676.84|5676.59|5676.09|724
1727876510000|2024-10-02 13:41:50|5676.84|5676.34|5677.34|5676.84|5677.34|5676.84|5676.34|5675.84|657
1727876520000|2024-10-02 13:42:00|5677.09|5676.59|5678.46|5677.96|5678.84|5678.34|5677.09|5676.59|1148
1727876530000|2024-10-02 13:42:10|5678.34|5677.84|5678.59|5678.09|5678.59|5678.09|5677.09|5676.59|1287
1727876540000|2024-10-02 13:42:20|5678.09|5677.59|5678.09|5677.59|5678.09|5677.59|5677.59|5677.09|500
1727876550000|2024-10-02 13:42:30|5678.34|5677.84|5677.09|5676.59|5678.34|5677.84|5677.09|5676.59|931
1727876560000|2024-10-02 13:42:40|5677.34|5676.84|5675.59|5675.09|5677.59|5677.09|5675.59|5675.09|843
1727876570000|2024-10-02 13:42:50|5675.34|5674.84|5676.34|5675.84|5676.46|5675.96|5674.84|5674.34|1023
1727876580000|2024-10-02 13:43:00|5676.09|5675.59|5673.59|5673.09|5676.09|5675.59|5673.59|5673.09|1168
1727876590000|2024-10-02 13:43:10|5673.84|5673.34|5675.34|5674.84|5675.59|5675.09|5673.59|5673.09|1031
1727876600000|2024-10-02 13:43:20|5675.09|5674.59|5674.09|5673.59|5675.84|5675.34|5673.84|5673.34|809
1727876610000|2024-10-02 13:43:30|5674.34|5673.84|5675.84|5675.34|5676.09|5675.59|5674.34|5673.84|935
1727876620000|2024-10-02 13:43:40|5675.59|5675.09|5675.09|5674.59|5675.59|5675.09|5674.84|5674.34|506
1727876630000|2024-10-02 13:43:50|5674.84|5674.34|5674.34|5673.84|5674.84|5674.34|5673.84|5673.34|731
1727876640000|2024-10-02 13:44:00|5674.09|5673.59|5675.59|5675.09|5675.59|5675.09|5674.09|5673.59|1038
1727876650000|2024-10-02 13:44:10|5675.34|5674.84|5675.09|5674.59|5675.84|5675.34|5675.09|5674.59|495
1727876660000|2024-10-02 13:44:20|5675.34|5674.84|5675.84|5675.34|5676.34|5675.84|5675.34|5674.84|871
1727876670000|2024-10-02 13:44:30|5675.59|5675.09|5675.34|5674.84|5676.34|5675.84|5675.09|5674.59|1025
1727876680000|2024-10-02 13:44:40|5675.59|5675.09|5674.21|5673.71|5675.59|5675.09|5674.21|5673.71|630
1727876690000|2024-10-02 13:44:50|5673.84|5673.34|5673.84|5673.34|5674.09|5673.59|5673.59|5673.09|885
1727876700000|2024-10-02 13:45:00|5674.09|5673.59|5676.34|5675.84|5676.34|5675.84|5673.59|5673.09|2113
1727876710000|2024-10-02 13:45:10|5676.09|5675.59|5676.09|5675.59|5676.34|5675.84|5675.34|5674.84|709
1727876720000|2024-10-02 13:45:20|5675.84|5675.34|5674.84|5674.34|5675.84|5675.34|5674.84|5674.34|986
1727876730000|2024-10-02 13:45:30|5675.09|5674.59|5675.59|5675.09|5675.84|5675.34|5674.59|5674.09|484
1727876740000|2024-10-02 13:45:40|5675.84|5675.34|5675.59|5675.09|5676.34|5675.84|5675.34|5674.84|623
1727876750000|2024-10-02 13:45:50|5675.34|5674.84|5675.71|5675.21|5676.34|5675.84|5675.09|5674.59|777
1727876760000|2024-10-02 13:46:00|5675.84|5675.34|5674.96|5674.46|5675.84|5675.34|5674.59|5674.09|706
1727876770000|2024-10-02 13:46:10|5674.84|5674.34|5678.09|5677.59|5678.09|5677.59|5674.84|5674.34|1115
1727876780000|2024-10-02 13:46:20|5677.84|5677.34|5678.09|5677.59|5678.59|5678.09|5677.34|5676.84|923
1727876790000|2024-10-02 13:46:30|5677.84|5677.34|5679.84|5679.34|5680.09|5679.59|5677.84|5677.34|1394
1727876800000|2024-10-02 13:46:40|5679.59|5679.09|5679.59|5679.09|5680.34|5679.84|5679.59|5679.09|900
1727876810000|2024-10-02 13:46:50|5679.84|5679.34|5681.09|5680.59|5681.34|5680.84|5679.84|5679.34|1091
1727876820000|2024-10-02 13:47:00|5680.84|5680.34|5682.59|5682.09|5684.09|5683.59|5680.84|5680.34|1991
1727876830000|2024-10-02 13:47:10|5682.84|5682.34|5683.34|5682.84|5683.84|5683.34|5682.59|5682.09|1134
1727876840000|2024-10-02 13:47:20|5683.59|5683.09|5683.34|5682.84|5683.59|5683.09|5682.84|5682.34|744
1727876850000|2024-10-02 13:47:30|5683.59|5683.09|5684.59|5684.09|5685.84|5685.34|5683.59|5683.09|1330
1727876860000|2024-10-02 13:47:40|5684.84|5684.34|5685.59|5685.09|5685.84|5685.34|5684.84|5684.34|708
1727876870000|2024-10-02 13:47:50|5685.34|5684.84|5686.59|5686.09|5686.59|5686.09|5685.34|5684.84|912
1727876880000|2024-10-02 13:48:00|5686.84|5686.34|5687.59|5687.09|5687.84|5687.34|5686.59|5686.09|1862
1727876890000|2024-10-02 13:48:10|5687.34|5686.84|5688.84|5688.34|5689.34|5688.84|5687.34|5686.84|1291
1727876900000|2024-10-02 13:48:20|5689.09|5688.59|5690.09|5689.59|5690.09|5689.59|5688.59|5688.09|986
1727876910000|2024-10-02 13:48:30|5690.34|5689.84|5691.34|5690.84|5691.84|5691.34|5690.34|5689.84|1122
1727876920000|2024-10-02 13:48:40|5691.21|5690.71|5692.84|5692.34|5693.09|5692.59|5691.09|5690.59|1862
1727876930000|2024-10-02 13:48:50|5692.59|5692.09|5693.09|5692.59|5693.84|5693.34|5692.59|5692.09|1142
1727876940000|2024-10-02 13:49:00|5693.34|5692.84|5693.84|5693.34|5695.09|5694.59|5692.84|5692.34|2162
1727876950000|2024-10-02 13:49:10|5693.59|5693.09|5692.09|5691.59|5694.09|5693.59|5692.09|5691.59|1546
1727876960000|2024-10-02 13:49:20|5691.84|5691.34|5691.84|5691.34|5692.59|5692.09|5690.84|5690.34|1414
1727876970000|2024-10-02 13:49:30|5692.09|5691.59|5692.09|5691.59|5692.59|5692.09|5691.84|5691.34|596
1727876980000|2024-10-02 13:49:40|5692.34|5691.84|5693.84|5693.34|5694.21|5693.71|5692.09|5691.59|716
1727876990000|2024-10-02 13:49:50|5693.59|5693.09|5693.34|5692.84|5694.09|5693.59|5692.59|5692.09|883
1727877000000|2024-10-02 13:50:00|5693.84|5693.34|5693.84|5693.34|5694.84|5694.34|5693.34|5692.84|1493
1727877010000|2024-10-02 13:50:10|5693.34|5692.84|5692.84|5692.34|5693.34|5692.84|5691.84|5691.34|1138
1727877020000|2024-10-02 13:50:20|5693.09|5692.59|5694.09|5693.59|5694.09|5693.59|5692.84|5692.34|1275
1727877030000|2024-10-02 13:50:30|5694.21|5693.71|5694.34|5693.84|5694.84|5694.34|5694.09|5693.59|729
1727877040000|2024-10-02 13:50:40|5694.59|5694.09|5694.84|5694.34|5695.09|5694.59|5693.84|5693.34|807
1727877050000|2024-10-02 13:50:50|5694.59|5694.09|5695.84|5695.34|5695.84|5695.34|5694.46|5693.96|702
1727877060000|2024-10-02 13:51:00|5695.59|5695.09|5693.09|5692.59|5695.84|5695.34|5693.09|5692.59|1484
1727877070000|2024-10-02 13:51:10|5693.34|5692.84|5691.84|5691.34|5693.59|5693.09|5691.71|5691.21|1137
1727877080000|2024-10-02 13:51:20|5692.09|5691.59|5692.59|5692.09|5692.84|5692.34|5691.96|5691.46|719
1727877090000|2024-10-02 13:51:30|5692.34|5691.84|5692.09|5691.59|5692.84|5692.34|5691.84|5691.34|771
1727877100000|2024-10-02 13:51:40|5692.21|5691.71|5693.21|5692.71|5693.21|5692.71|5690.46|5689.96|1759
1727877110000|2024-10-02 13:51:50|5693.34|5692.84|5692.59|5692.09|5694.09|5693.59|5692.59|5692.09|1347
1727877120000|2024-10-02 13:52:00|5693.09|5692.59|5693.59|5693.09|5693.59|5693.09|5692.84|5692.34|1034
1727877130000|2024-10-02 13:52:10|5693.96|5693.46|5693.84|5693.34|5694.84|5694.34|5693.84|5693.34|1204
1727877140000|2024-10-02 13:52:20|5694.09|5693.59|5694.84|5694.34|5695.09|5694.59|5694.09|5693.59|531
1727877150000|2024-10-02 13:52:30|5695.09|5694.59|5695.34|5694.84|5695.34|5694.84|5694.09|5693.59|735
1727877160000|2024-10-02 13:52:40|5695.09|5694.59|5695.34|5694.84|5695.84|5695.34|5694.59|5694.09|661
1727877170000|2024-10-02 13:52:50|5695.59|5695.09|5694.59|5694.09|5695.84|5695.34|5694.59|5694.09|969
1727877180000|2024-10-02 13:53:00|5694.34|5693.84|5695.84|5695.34|5695.84|5695.34|5694.34|5693.84|483
1727877190000|2024-10-02 13:53:10|5695.59|5695.09|5693.84|5693.34|5695.84|5695.34|5693.84|5693.34|889
1727877200000|2024-10-02 13:53:20|5694.09|5693.59|5694.09|5693.59|5694.59|5694.09|5693.84|5693.34|917
1727877210000|2024-10-02 13:53:30|5693.84|5693.34|5694.59|5694.09|5694.59|5694.09|5693.84|5693.34|423
1727877220000|2024-10-02 13:53:40|5693.84|5693.34|5693.59|5693.09|5694.09|5693.59|5692.84|5692.34|627
1727877230000|2024-10-02 13:53:50|5693.09|5692.59|5694.59|5694.09|5694.59|5694.09|5693.09|5692.59|538
1727877240000|2024-10-02 13:54:00|5694.34|5693.84|5693.09|5692.59|5694.84|5694.34|5693.09|5692.59|674
1727877250000|2024-10-02 13:54:10|5693.34|5692.84|5693.34|5692.84|5693.59|5693.09|5692.84|5692.34|632
1727877260000|2024-10-02 13:54:20|5693.59|5693.09|5692.59|5692.09|5694.09|5693.59|5692.34|5691.84|1047
1727877270000|2024-10-02 13:54:30|5692.84|5692.34|5693.09|5692.59|5693.09|5692.59|5692.34|5691.84|723
1727877280000|2024-10-02 13:54:40|5692.84|5692.34|5694.34|5693.84|5694.84|5694.34|5692.84|5692.34|744
1727877290000|2024-10-02 13:54:50|5694.59|5694.09|5694.34|5693.84|5694.84|5694.34|5694.34|5693.84|609
1727877300000|2024-10-02 13:55:00|5693.84|5693.34|5695.09|5694.59|5695.09|5694.59|5692.84|5692.34|1075
1727877310000|2024-10-02 13:55:10|5695.34|5694.84|5694.21|5693.71|5695.59|5695.09|5694.09|5693.59|662
1727877320000|2024-10-02 13:55:20|5694.46|5693.96|5694.59|5694.09|5694.59|5694.09|5693.84|5693.34|519
1727877330000|2024-10-02 13:55:30|5694.96|5694.46|5695.09|5694.59|5695.34|5694.84|5694.34|5693.84|495
1727877340000|2024-10-02 13:55:40|5695.34|5694.84|5695.46|5694.96|5695.84|5695.34|5695.34|5694.84|732
1727877350000|2024-10-02 13:55:50|5695.59|5695.09|5695.34|5694.84|5695.59|5695.09|5694.59|5694.09|598
1727877360000|2024-10-02 13:56:00|5695.09|5694.59|5694.09|5693.59|5695.59|5695.09|5694.09|5693.59|460
1727877370000|2024-10-02 13:56:10|5694.34|5693.84|5693.59|5693.09|5694.59|5694.09|5693.09|5692.59|487
1727877380000|2024-10-02 13:56:20|5693.46|5692.96|5693.59|5693.09|5694.34|5693.84|5692.84|5692.34|610
1727877390000|2024-10-02 13:56:30|5694.09|5693.59|5694.84|5694.34|5695.09|5694.59|5693.34|5692.84|532
1727877400000|2024-10-02 13:56:40|5694.59|5694.09|5694.96|5694.46|5695.09|5694.59|5694.34|5693.84|466
1727877410000|2024-10-02 13:56:50|5694.84|5694.34|5694.59|5694.09|5695.59|5695.09|5694.34|5693.84|548
1727877420000|2024-10-02 13:57:00|5694.84|5694.34|5695.59|5695.09|5695.59|5695.09|5693.59|5693.09|624
1727877430000|2024-10-02 13:57:10|5695.84|5695.34|5695.34|5694.84|5696.34|5695.84|5695.34|5694.84|781
1727877440000|2024-10-02 13:57:20|5695.09|5694.59|5695.59|5695.09|5695.59|5695.09|5694.59|5694.09|491
1727877450000|2024-10-02 13:57:30|5695.84|5695.34|5696.34|5695.84|5696.34|5695.84|5695.59|5695.09|677
1727877460000|2024-10-02 13:57:40|5696.21|5695.71|5694.96|5694.46|5696.34|5695.84|5694.84|5694.34|878
1727877470000|2024-10-02 13:57:50|5694.84|5694.34|5694.84|5694.34|5694.96|5694.46|5694.34|5693.84|449
1727877480000|2024-10-02 13:58:00|5694.59|5694.09|5695.34|5694.84|5696.09|5695.59|5694.59|5694.09|669
1727877490000|2024-10-02 13:58:10|5695.59|5695.09|5695.84|5695.34|5695.84|5695.34|5694.59|5694.09|413
1727877500000|2024-10-02 13:58:20|5695.96|5695.46|5695.84|5695.34|5695.96|5695.46|5695.34|5694.84|380
1727877510000|2024-10-02 13:58:30|5695.59|5695.09|5695.34|5694.84|5695.84|5695.34|5695.09|5694.59|389
1727877520000|2024-10-02 13:58:40|5695.09|5694.59|5695.34|5694.84|5695.59|5695.09|5694.84|5694.34|538
1727877530000|2024-10-02 13:58:50|5695.09|5694.59|5693.84|5693.34|5695.09|5694.59|5693.59|5693.09|577
1727877540000|2024-10-02 13:59:00|5693.34|5692.84|5692.84|5692.34|5693.84|5693.34|5692.09|5691.59|1039
1727877550000|2024-10-02 13:59:10|5693.09|5692.59|5692.71|5692.21|5694.09|5693.59|5692.59|5692.09|824
1727877560000|2024-10-02 13:59:20|5692.84|5692.34|5692.59|5692.09|5693.09|5692.59|5692.09|5691.59|479
1727877570000|2024-10-02 13:59:30|5692.84|5692.34|5691.59|5691.09|5692.84|5692.34|5691.09|5690.59|1211
1727877580000|2024-10-02 13:59:40|5691.84|5691.34|5691.84|5691.34|5692.84|5692.34|5691.59|5691.09|978
1727877590000|2024-10-02 13:59:50|5692.09|5691.59|5691.59|5691.09|5692.09|5691.59|5691.09|5690.59|1486
1727877600000|2024-10-02 14:00:00|5691.84|5691.34|5691.09|5690.59|5692.34|5691.84|5690.84|5690.34|1722
1727877610000|2024-10-02 14:00:10|5691.34|5690.84|5691.09|5690.59|5692.59|5692.09|5691.09|5690.59|1066
1727877620000|2024-10-02 14:00:20|5690.84|5690.34|5691.34|5690.84|5691.59|5691.09|5690.34|5689.84|1373
1727877630000|2024-10-02 14:00:30|5691.59|5691.09|5692.09|5691.59|5692.84|5692.34|5691.59|5691.09|700
1727877640000|2024-10-02 14:00:40|5692.59|5692.09|5694.59|5694.09|5694.59|5694.09|5692.59|5692.09|1562
1727877650000|2024-10-02 14:00:50|5694.84|5694.34|5693.09|5692.59|5694.84|5694.34|5692.84|5692.34|914
1727877660000|2024-10-02 14:01:00|5692.84|5692.34|5692.09|5691.59|5693.34|5692.84|5691.84|5691.34|852
1727877670000|2024-10-02 14:01:10|5691.84|5691.34|5691.59|5691.09|5692.59|5692.09|5691.59|5691.09|569
1727877680000|2024-10-02 14:01:20|5691.34|5690.84|5691.59|5691.09|5692.09|5691.59|5691.34|5690.84|548
1727877690000|2024-10-02 14:01:30|5691.84|5691.34|5692.34|5691.84|5692.34|5691.84|5691.59|5691.09|361
1727877700000|2024-10-02 14:01:40|5692.09|5691.59|5692.09|5691.59|5692.84|5692.34|5691.59|5691.09|409
1727877710000|2024-10-02 14:01:50|5691.59|5691.09|5691.46|5690.96|5692.09|5691.59|5690.84|5690.34|954
1727877720000|2024-10-02 14:02:00|5691.59|5691.09|5692.84|5692.34|5692.84|5692.34|5691.09|5690.59|571
1727877730000|2024-10-02 14:02:10|5692.59|5692.09|5692.84|5692.34|5693.09|5692.59|5692.21|5691.71|772
1727877740000|2024-10-02 14:02:20|5693.09|5692.59|5694.09|5693.59|5694.34|5693.84|5693.09|5692.59|581
1727877750000|2024-10-02 14:02:30|5694.59|5694.09|5696.09|5695.59|5696.09|5695.59|5694.59|5694.09|786
1727877760000|2024-10-02 14:02:40|5695.84|5695.34|5699.34|5698.84|5699.59|5699.09|5695.84|5695.34|2846
1727877770000|2024-10-02 14:02:50|5699.59|5699.09|5699.59|5699.09|5700.59|5700.09|5699.34|5698.84|1679
1727877780000|2024-10-02 14:03:00|5699.96|5699.46|5699.59|5699.09|5700.59|5700.09|5699.09|5698.59|1146
1727877790000|2024-10-02 14:03:10|5699.84|5699.34|5700.59|5700.09|5701.09|5700.59|5699.84|5699.34|863
1727877800000|2024-10-02 14:03:20|5700.84|5700.34|5703.09|5702.59|5703.84|5703.34|5700.34|5699.84|3585
1727877810000|2024-10-02 14:03:30|5702.84|5702.34|5701.59|5701.09|5702.84|5702.34|5701.34|5700.84|861
1727877820000|2024-10-02 14:03:40|5701.34|5700.84|5699.09|5698.59|5701.34|5700.84|5699.09|5698.59|1212
1727877830000|2024-10-02 14:03:50|5699.34|5698.84|5701.84|5701.34|5702.34|5701.84|5699.34|5698.84|1787
1727877840000|2024-10-02 14:04:00|5702.09|5701.59|5700.34|5699.84|5702.09|5701.59|5700.34|5699.84|1206
1727877850000|2024-10-02 14:04:10|5700.59|5700.09|5699.84|5699.34|5700.59|5700.09|5699.84|5699.34|607
1727877860000|2024-10-02 14:04:20|5699.59|5699.09|5699.84|5699.34|5700.34|5699.84|5699.59|5699.09|404
1727877870000|2024-10-02 14:04:30|5699.59|5699.09|5699.59|5699.09|5699.84|5699.34|5699.59|5699.09|509
1727877880000|2024-10-02 14:04:40|5699.34|5698.84|5699.34|5698.84|5699.59|5699.09|5698.84|5698.34|630
1727877890000|2024-10-02 14:04:50|5699.09|5698.59|5698.34|5697.84|5699.09|5698.59|5697.84|5697.34|556
1727877900000|2024-10-02 14:05:00|5698.09|5697.59|5699.34|5698.84|5699.34|5698.84|5697.84|5697.34|663
1727877910000|2024-10-02 14:05:10|5699.09|5698.59|5698.09|5697.59|5699.09|5698.59|5697.59|5697.09|703
1727877920000|2024-10-02 14:05:20|5697.34|5696.84|5697.09|5696.59|5697.59|5697.09|5696.09|5695.59|775
1727877930000|2024-10-02 14:05:30|5697.34|5696.84|5698.09|5697.59|5698.34|5697.84|5697.09|5696.59|642
1727877940000|2024-10-02 14:05:40|5698.21|5697.71|5697.84|5697.34|5698.34|5697.84|5697.59|5697.09|436
1727877950000|2024-10-02 14:05:50|5697.59|5697.09|5696.34|5695.84|5697.59|5697.09|5696.34|5695.84|514
1727877960000|2024-10-02 14:06:00|5695.59|5695.09|5694.09|5693.59|5695.96|5695.46|5694.09|5693.59|1447
1727877970000|2024-10-02 14:06:10|5694.34|5693.84|5695.34|5694.84|5695.84|5695.34|5694.34|5693.84|893
1727877980000|2024-10-02 14:06:20|5695.59|5695.09|5696.59|5696.09|5696.59|5696.09|5695.34|5694.84|316
1727877990000|2024-10-02 14:06:30|5696.71|5696.21|5696.84|5696.34|5697.09|5696.59|5696.59|5696.09|457
1727878000000|2024-10-02 14:06:40|5696.59|5696.09|5697.34|5696.84|5697.59|5697.09|5696.59|5696.09|304
1727878010000|2024-10-02 14:06:50|5697.09|5696.59|5697.34|5696.84|5698.34|5697.84|5697.09|5696.59|649
1727878020000|2024-10-02 14:07:00|5697.21|5696.71|5696.84|5696.34|5697.84|5697.34|5696.59|5696.09|522
1727878030000|2024-10-02 14:07:10|5696.71|5696.21|5697.59|5697.09|5698.09|5697.59|5696.34|5695.84|377
1727878040000|2024-10-02 14:07:20|5697.34|5696.84|5696.84|5696.34|5697.34|5696.84|5696.09|5695.59|344
1727878050000|2024-10-02 14:07:30|5697.09|5696.59|5696.09|5695.59|5697.84|5697.34|5696.09|5695.59|302
1727878060000|2024-10-02 14:07:40|5695.84|5695.34|5696.09|5695.59|5696.34|5695.84|5695.46|5694.96|353
1727878070000|2024-10-02 14:07:50|5696.34|5695.84|5696.84|5696.34|5697.34|5696.84|5695.59|5695.09|595
1727878080000|2024-10-02 14:08:00|5697.09|5696.59|5697.34|5696.84|5697.59|5697.09|5696.59|5696.09|379
1727878090000|2024-10-02 14:08:10|5697.09|5696.59|5698.09|5697.59|5698.09|5697.59|5696.84|5696.34|388
1727878100000|2024-10-02 14:08:20|5697.84|5697.34|5698.34|5697.84|5698.59|5698.09|5697.59|5697.09|635
1727878110000|2024-10-02 14:08:30|5698.09|5697.59|5699.34|5698.84|5699.34|5698.84|5698.09|5697.59|367
1727878120000|2024-10-02 14:08:40|5699.09|5698.59|5697.84|5697.34|5699.34|5698.84|5697.84|5697.34|1031
1727878130000|2024-10-02 14:08:50|5698.09|5697.59|5698.34|5697.84|5699.59|5699.09|5698.09|5697.59|371
1727878140000|2024-10-02 14:09:00|5698.59|5698.09|5697.84|5697.34|5698.59|5698.09|5697.34|5696.84|405
1727878150000|2024-10-02 14:09:10|5697.59|5697.09|5698.59|5698.09|5698.84|5698.34|5697.59|5697.09|358
1727878160000|2024-10-02 14:09:20|5698.84|5698.34|5698.09|5697.59|5699.09|5698.59|5698.09|5697.59|302
1727878170000|2024-10-02 14:09:30|5697.84|5697.34|5698.34|5697.84|5698.84|5698.34|5697.84|5697.34|438
1727878180000|2024-10-02 14:09:40|5697.84|5697.34|5697.84|5697.34|5697.84|5697.34|5697.21|5696.71|391
1727878190000|2024-10-02 14:09:50|5697.59|5697.09|5697.09|5696.59|5697.84|5697.34|5697.09|5696.59|290
1727878200000|2024-10-02 14:10:00|5697.34|5696.84|5697.84|5697.34|5697.84|5697.34|5696.59|5696.09|534
1727878210000|2024-10-02 14:10:10|5698.09|5697.59|5698.59|5698.09|5699.09|5698.59|5697.96|5697.46|415
1727878220000|2024-10-02 14:10:20|5698.84|5698.34|5699.59|5699.09|5699.59|5699.09|5698.84|5698.34|532
1727878230000|2024-10-02 14:10:30|5700.09|5699.59|5701.84|5701.34|5702.09|5701.59|5700.09|5699.59|768
1727878240000|2024-10-02 14:10:40|5702.34|5701.84|5702.09|5701.59|5702.71|5702.21|5702.09|5701.59|560
1727878250000|2024-10-02 14:10:50|5701.84|5701.34|5701.09|5700.59|5701.84|5701.34|5700.59|5700.09|546
1727878260000|2024-10-02 14:11:00|5700.84|5700.34|5701.59|5701.09|5702.09|5701.59|5700.84|5700.34|559
1727878270000|2024-10-02 14:11:10|5701.84|5701.34|5701.46|5700.96|5701.84|5701.34|5701.09|5700.59|274
1727878280000|2024-10-02 14:11:20|5701.34|5700.84|5701.59|5701.09|5702.09|5701.59|5701.09|5700.59|293
1727878290000|2024-10-02 14:11:30|5701.84|5701.34|5701.84|5701.34|5702.09|5701.59|5701.59|5701.09|245
1727878300000|2024-10-02 14:11:40|5701.59|5701.09|5701.59|5701.09|5701.84|5701.34|5701.34|5700.84|322
1727878310000|2024-10-02 14:11:50|5701.34|5700.84|5701.46|5700.96|5701.59|5701.09|5700.84|5700.34|327
1727878320000|2024-10-02 14:12:00|5701.59|5701.09|5700.59|5700.09|5701.59|5701.09|5700.34|5699.84|808
1727878330000|2024-10-02 14:12:10|5700.84|5700.34|5700.84|5700.34|5700.84|5700.34|5700.09|5699.59|466
1727878340000|2024-10-02 14:12:20|5701.34|5700.84|5699.84|5699.34|5701.34|5700.84|5699.84|5699.34|518
1727878350000|2024-10-02 14:12:30|5700.09|5699.59|5699.59|5699.09|5700.09|5699.59|5699.09|5698.59|572
1727878360000|2024-10-02 14:12:40|5699.34|5698.84|5699.34|5698.84|5699.84|5699.34|5698.84|5698.34|334
1727878370000|2024-10-02 14:12:50|5699.09|5698.59|5700.34|5699.84|5700.34|5699.84|5698.84|5698.34|487
1727878380000|2024-10-02 14:13:00|5699.84|5699.34|5699.59|5699.09|5700.09|5699.59|5699.34|5698.84|297
1727878390000|2024-10-02 14:13:10|5699.84|5699.34|5700.09|5699.59|5700.34|5699.84|5699.59|5699.09|317
1727878400000|2024-10-02 14:13:20|5700.34|5699.84|5699.34|5698.84|5701.34|5700.84|5699.34|5698.84|572
1727878410000|2024-10-02 14:13:30|5698.84|5698.34|5700.34|5699.84|5700.34|5699.84|5698.84|5698.34|729
1727878420000|2024-10-02 14:13:40|5700.59|5700.09|5700.34|5699.84|5701.09|5700.59|5700.34|5699.84|386
1727878430000|2024-10-02 14:13:50|5700.59|5700.09|5699.34|5698.84|5700.84|5700.34|5699.09|5698.59|512
1727878440000|2024-10-02 14:14:00|5699.59|5699.09|5700.09|5699.59|5700.09|5699.59|5699.34|5698.84|359
1727878450000|2024-10-02 14:14:10|5699.96|5699.46|5699.34|5698.84|5699.96|5699.46|5698.84|5698.34|528
1727878460000|2024-10-02 14:14:20|5699.09|5698.59|5700.09|5699.59|5700.09|5699.59|5699.09|5698.59|222
1727878470000|2024-10-02 14:14:30|5700.34|5699.84|5699.59|5699.09|5700.46|5699.96|5699.59|5699.09|391
1727878480000|2024-10-02 14:14:40|5699.71|5699.21|5699.84|5699.34|5700.21|5699.71|5699.71|5699.21|172
1727878490000|2024-10-02 14:14:50|5700.09|5699.59|5700.34|5699.84|5700.34|5699.84|5700.09|5699.59|181
1727878500000|2024-10-02 14:15:00|5699.84|5699.34|5698.84|5698.34|5699.84|5699.34|5698.59|5698.09|843
1727878510000|2024-10-02 14:15:10|5698.59|5698.09|5699.84|5699.34|5699.84|5699.34|5698.59|5698.09|296
1727878520000|2024-10-02 14:15:20|5699.59|5699.09|5699.34|5698.84|5699.84|5699.34|5699.09|5698.59|232
1727878530000|2024-10-02 14:15:30|5699.09|5698.59|5699.34|5698.84|5699.34|5698.84|5698.59|5698.09|370
1727878540000|2024-10-02 14:15:40|5699.59|5699.09|5699.34|5698.84|5700.09|5699.59|5698.84|5698.34|378
1727878550000|2024-10-02 14:15:50|5699.21|5698.71|5699.09|5698.59|5699.34|5698.84|5698.84|5698.34|127
1727878560000|2024-10-02 14:16:00|5698.84|5698.34|5698.34|5697.84|5698.84|5698.34|5697.71|5697.21|501
1727878570000|2024-10-02 14:16:10|5698.09|5697.59|5699.09|5698.59|5699.09|5698.59|5698.09|5697.59|332
1727878580000|2024-10-02 14:16:20|5698.84|5698.34|5699.59|5699.09|5700.09|5699.59|5698.84|5698.34|296
1727878590000|2024-10-02 14:16:30|5699.34|5698.84|5699.34|5698.84|5699.34|5698.84|5698.59|5698.09|234
1727878600000|2024-10-02 14:16:40|5699.46|5698.96|5698.84|5698.34|5699.59|5699.09|5698.71|5698.21|304
1727878610000|2024-10-02 14:16:50|5699.09|5698.59|5698.84|5698.34|5699.59|5699.09|5698.84|5698.34|290
1727878620000|2024-10-02 14:17:00|5698.59|5698.09|5698.59|5698.09|5698.59|5698.09|5697.59|5697.09|404
1727878630000|2024-10-02 14:17:10|5698.84|5698.34|5700.34|5699.84|5700.34|5699.84|5698.84|5698.34|397
1727878640000|2024-10-02 14:17:20|5700.59|5700.09|5701.59|5701.09|5702.09|5701.59|5700.34|5699.84|817
1727878650000|2024-10-02 14:17:30|5701.84|5701.34|5702.84|5702.34|5703.09|5702.59|5701.59|5701.09|710
1727878660000|2024-10-02 14:17:40|5702.59|5702.09|5702.59|5702.09|5702.71|5702.21|5701.84|5701.34|416
1727878670000|2024-10-02 14:17:50|5702.84|5702.34|5700.34|5699.84|5702.84|5702.34|5700.34|5699.84|473
1727878680000|2024-10-02 14:18:00|5700.09|5699.59|5701.09|5700.59|5701.09|5700.59|5699.84|5699.34|480
1727878690000|2024-10-02 14:18:10|5701.34|5700.84|5701.34|5700.84|5702.09|5701.59|5701.09|5700.59|343
1727878700000|2024-10-02 14:18:20|5701.09|5700.59|5702.09|5701.59|5702.09|5701.59|5701.09|5700.59|344
1727878710000|2024-10-02 14:18:30|5701.84|5701.34|5702.34|5701.84|5702.34|5701.84|5701.84|5701.34|368
1727878720000|2024-10-02 14:18:40|5702.59|5702.09|5702.09|5701.59|5703.09|5702.59|5702.09|5701.59|496
1727878730000|2024-10-02 14:18:50|5701.84|5701.34|5702.84|5702.34|5702.84|5702.34|5701.59|5701.09|658
1727878740000|2024-10-02 14:19:00|5702.59|5702.09|5704.09|5703.59|5704.59|5704.09|5702.59|5702.09|1236
1727878750000|2024-10-02 14:19:10|5703.84|5703.34|5706.09|5705.59|5706.09|5705.59|5703.59|5703.09|1914
1727878760000|2024-10-02 14:19:20|5705.59|5705.09|5706.34|5705.84|5707.09|5706.59|5705.59|5705.09|1312
1727878770000|2024-10-02 14:19:30|5706.09|5705.59|5705.59|5705.09|5706.09|5705.59|5705.09|5704.59|903
1727878780000|2024-10-02 14:19:40|5705.34|5704.84|5705.09|5704.59|5705.59|5705.09|5705.09|5704.59|396
1727878790000|2024-10-02 14:19:50|5704.84|5704.34|5705.84|5705.34|5705.84|5705.34|5704.59|5704.09|473
1727878800000|2024-10-02 14:20:00|5706.09|5705.59|5707.59|5707.09|5707.84|5707.34|5705.84|5705.34|1318
1727878810000|2024-10-02 14:20:10|5707.84|5707.34|5709.09|5708.59|5710.09|5709.59|5707.84|5707.34|2266
1727878820000|2024-10-02 14:20:20|5708.84|5708.34|5708.34|5707.84|5709.09|5708.59|5708.34|5707.84|947
1727878830000|2024-10-02 14:20:30|5708.09|5707.59|5707.34|5706.84|5708.09|5707.59|5707.09|5706.59|998
1727878840000|2024-10-02 14:20:40|5707.59|5707.09|5707.34|5706.84|5708.09|5707.59|5706.84|5706.34|1298
1727878850000|2024-10-02 14:20:50|5707.09|5706.59|5705.09|5704.59|5707.09|5706.59|5704.84|5704.34|1106
1727878860000|2024-10-02 14:21:00|5705.34|5704.84|5704.59|5704.09|5705.84|5705.34|5703.84|5703.34|1997
1727878870000|2024-10-02 14:21:10|5704.34|5703.84|5703.59|5703.09|5704.34|5703.84|5703.09|5702.59|2153
1727878880000|2024-10-02 14:21:20|5704.09|5703.59|5702.34|5701.84|5704.09|5703.59|5702.34|5701.84|1067
1727878890000|2024-10-02 14:21:30|5702.59|5702.09|5701.59|5701.09|5703.09|5702.59|5701.34|5700.84|1112
1727878900000|2024-10-02 14:21:40|5701.84|5701.34|5701.59|5701.09|5702.09|5701.59|5701.34|5700.84|560
1727878910000|2024-10-02 14:21:50|5701.34|5700.84|5701.34|5700.84|5701.59|5701.09|5700.96|5700.46|490
1727878920000|2024-10-02 14:22:00|5701.09|5700.59|5700.59|5700.09|5701.09|5700.59|5699.59|5699.09|1239
1727878930000|2024-10-02 14:22:10|5700.34|5699.84|5699.59|5699.09|5700.59|5700.09|5698.59|5698.09|887
1727878940000|2024-10-02 14:22:20|5699.84|5699.34|5700.34|5699.84|5700.59|5700.09|5699.34|5698.84|770
1727878950000|2024-10-02 14:22:30|5700.09|5699.59|5699.34|5698.84|5700.59|5700.09|5699.34|5698.84|520
1727878960000|2024-10-02 14:22:40|5699.59|5699.09|5697.59|5697.09|5699.59|5699.09|5697.09|5696.59|1134
1727878970000|2024-10-02 14:22:50|5697.34|5696.84|5696.84|5696.34|5697.84|5697.34|5696.84|5696.34|701
1727878980000|2024-10-02 14:23:00|5697.09|5696.59|5696.59|5696.09|5697.09|5696.59|5694.84|5694.34|1454
1727878990000|2024-10-02 14:23:10|5696.84|5696.34|5696.34|5695.84|5697.59|5697.09|5696.34|5695.84|788
1727879000000|2024-10-02 14:23:20|5696.09|5695.59|5696.34|5695.84|5696.34|5695.84|5695.34|5694.84|647
1727879010000|2024-10-02 14:23:30|5696.59|5696.09|5696.34|5695.84|5696.59|5696.09|5695.34|5694.84|663
1727879020000|2024-10-02 14:23:40|5696.59|5696.09|5696.34|5695.84|5696.59|5696.09|5695.84|5695.34|610
1727879030000|2024-10-02 14:23:50|5696.09|5695.59|5696.34|5695.84|5696.84|5696.34|5696.09|5695.59|516
1727879040000|2024-10-02 14:24:00|5696.84|5696.34|5697.59|5697.09|5697.59|5697.09|5696.84|5696.34|1060
1727879050000|2024-10-02 14:24:10|5698.09|5697.59|5696.84|5696.34|5698.09|5697.59|5696.59|5696.09|697
1727879060000|2024-10-02 14:24:20|5696.71|5696.21|5697.59|5697.09|5697.59|5697.09|5696.59|5696.09|268
1727879070000|2024-10-02 14:24:30|5697.34|5696.84|5697.84|5697.34|5698.34|5697.84|5697.34|5696.84|446
1727879080000|2024-10-02 14:24:40|5697.59|5697.09|5696.34|5695.84|5697.59|5697.09|5695.84|5695.34|657
1727879090000|2024-10-02 14:24:50|5696.21|5695.71|5695.84|5695.34|5696.34|5695.84|5695.59|5695.09|508
1727879100000|2024-10-02 14:25:00|5695.59|5695.09|5696.09|5695.59|5696.34|5695.84|5694.84|5694.34|1073
1727879110000|2024-10-02 14:25:10|5696.34|5695.84|5696.84|5696.34|5697.09|5696.59|5696.09|5695.59|490
1727879120000|2024-10-02 14:25:20|5697.09|5696.59|5697.09|5696.59|5697.84|5697.34|5697.09|5696.59|424
1727879130000|2024-10-02 14:25:30|5697.34|5696.84|5698.59|5698.09|5698.59|5698.09|5697.09|5696.59|450
1727879140000|2024-10-02 14:25:40|5698.34|5697.84|5697.59|5697.09|5698.59|5698.09|5696.84|5696.34|474
1727879150000|2024-10-02 14:25:50|5697.09|5696.59|5698.34|5697.84|5698.34|5697.84|5696.84|5696.34|298
1727879160000|2024-10-02 14:26:00|5698.59|5698.09|5698.84|5698.34|5698.84|5698.34|5698.34|5697.84|445
1727879170000|2024-10-02 14:26:10|5698.59|5698.09|5698.59|5698.09|5699.59|5699.09|5698.59|5698.09|625
1727879180000|2024-10-02 14:26:20|5699.09|5698.59|5700.09|5699.59|5700.34|5699.84|5698.71|5698.21|470
1727879190000|2024-10-02 14:26:30|5700.34|5699.84|5700.34|5699.84|5700.59|5700.09|5699.84|5699.34|369
1727879200000|2024-10-02 14:26:40|5700.59|5700.09|5700.34|5699.84|5700.59|5700.09|5699.84|5699.34|862
1727879210000|2024-10-02 14:26:50|5700.09|5699.59|5701.09|5700.59|5701.09|5700.59|5700.09|5699.59|1206
1727879220000|2024-10-02 14:27:00|5701.59|5701.09|5701.84|5701.34|5702.34|5701.84|5701.59|5701.09|779
1727879230000|2024-10-02 14:27:10|5702.09|5701.59|5703.09|5702.59|5703.59|5703.09|5702.09|5701.59|835
1727879240000|2024-10-02 14:27:20|5703.34|5702.84|5703.59|5703.09|5703.59|5703.09|5702.59|5702.09|765
1727879250000|2024-10-02 14:27:30|5703.34|5702.84|5704.34|5703.84|5704.59|5704.09|5703.09|5702.59|1697
1727879260000|2024-10-02 14:27:40|5704.09|5703.59|5703.59|5703.09|5704.09|5703.59|5703.09|5702.59|1075
1727879270000|2024-10-02 14:27:50|5703.84|5703.34|5703.59|5703.09|5703.84|5703.34|5703.34|5702.84|680
1727879280000|2024-10-02 14:28:00|5704.34|5703.84|5703.84|5703.34|5705.09|5704.59|5703.59|5703.09|607
1727879290000|2024-10-02 14:28:10|5704.09|5703.59|5704.09|5703.59|5704.84|5704.34|5703.59|5703.09|584
1727879300000|2024-10-02 14:28:20|5703.59|5703.09|5703.84|5703.34|5704.84|5704.34|5703.34|5702.84|407
1727879310000|2024-10-02 14:28:30|5703.59|5703.09|5703.84|5703.34|5704.09|5703.59|5703.59|5703.09|259
1727879320000|2024-10-02 14:28:40|5704.09|5703.59|5704.59|5704.09|5705.34|5704.84|5703.34|5702.84|1438
1727879330000|2024-10-02 14:28:50|5704.84|5704.34|5704.09|5703.59|5704.84|5704.34|5704.09|5703.59|1616
1727879340000|2024-10-02 14:29:00|5704.34|5703.84|5703.84|5703.34|5704.34|5703.84|5703.09|5702.59|822
1727879350000|2024-10-02 14:29:10|5704.09|5703.59|5703.84|5703.34|5705.09|5704.59|5703.84|5703.34|443
1727879360000|2024-10-02 14:29:20|5703.34|5702.84|5703.84|5703.34|5704.09|5703.59|5703.34|5702.84|519
1727879370000|2024-10-02 14:29:30|5703.96|5703.46|5704.09|5703.59|5705.09|5704.59|5703.84|5703.34|1399
1727879380000|2024-10-02 14:29:40|5703.84|5703.34|5703.59|5703.09|5704.09|5703.59|5703.34|5702.84|348
1727879390000|2024-10-02 14:29:50|5703.84|5703.34|5704.84|5704.34|5705.34|5704.84|5703.84|5703.34|512
1727879400000|2024-10-02 14:30:00|5704.59|5704.09|5703.34|5702.84|5704.59|5704.09|5703.09|5702.59|863
1727879410000|2024-10-02 14:30:10|5703.09|5702.59|5702.09|5701.59|5703.34|5702.84|5701.09|5700.59|1082
1727879420000|2024-10-02 14:30:20|5701.84|5701.34|5701.84|5701.34|5702.09|5701.59|5701.09|5700.59|661
1727879430000|2024-10-02 14:30:30|5701.71|5701.21|5703.34|5702.84|5703.59|5703.09|5701.71|5701.21|624
1727879440000|2024-10-02 14:30:40|5703.09|5702.59|5702.84|5702.34|5703.09|5702.59|5702.09|5701.59|593
1727879450000|2024-10-02 14:30:50|5702.34|5701.84|5703.34|5702.84|5703.59|5703.09|5702.34|5701.84|452
1727879460000|2024-10-02 14:31:00|5703.59|5703.09|5702.84|5702.34|5703.59|5703.09|5702.34|5701.84|562
1727879470000|2024-10-02 14:31:10|5703.09|5702.59|5703.09|5702.59|5703.34|5702.84|5702.34|5701.84|495
1727879480000|2024-10-02 14:31:20|5703.59|5703.09|5704.09|5703.59|5704.34|5703.84|5702.84|5702.34|911
1727879490000|2024-10-02 14:31:30|5703.59|5703.09|5704.59|5704.09|5704.59|5704.09|5703.09|5702.59|908
1727879500000|2024-10-02 14:31:40|5704.34|5703.84|5705.34|5704.84|5705.59|5705.09|5704.34|5703.84|489
1727879510000|2024-10-02 14:31:50|5705.59|5705.09|5705.34|5704.84|5705.84|5705.34|5705.09|5704.59|828
1727879520000|2024-10-02 14:32:00|5705.59|5705.09|5705.34|5704.84|5706.34|5705.84|5705.09|5704.59|636
1727879530000|2024-10-02 14:32:10|5705.09|5704.59|5705.09|5704.59|5705.09|5704.59|5704.59|5704.09|499
1727879540000|2024-10-02 14:32:20|5704.84|5704.34|5704.84|5704.34|5705.09|5704.59|5704.59|5704.09|326
1727879550000|2024-10-02 14:32:30|5704.59|5704.09|5705.34|5704.84|5705.34|5704.84|5704.59|5704.09|322
1727879560000|2024-10-02 14:32:40|5705.59|5705.09|5706.09|5705.59|5706.09|5705.59|5705.59|5705.09|415
1727879570000|2024-10-02 14:32:50|5706.34|5705.84|5706.09|5705.59|5707.09|5706.59|5706.09|5705.59|1555
1727879580000|2024-10-02 14:33:00|5705.84|5705.34|5706.84|5706.34|5706.84|5706.34|5705.84|5705.34|1600
1727879590000|2024-10-02 14:33:10|5706.59|5706.09|5706.84|5706.34|5707.09|5706.59|5706.09|5705.59|445
1727879600000|2024-10-02 14:33:20|5707.09|5706.59|5707.84|5707.34|5708.59|5708.09|5707.09|5706.59|721
1727879610000|2024-10-02 14:33:30|5708.09|5707.59|5708.09|5707.59|5708.09|5707.59|5707.59|5707.09|468
1727879620000|2024-10-02 14:33:40|5708.34|5707.84|5707.59|5707.09|5708.59|5708.09|5707.59|5707.09|514
1727879630000|2024-10-02 14:33:50|5707.84|5707.34|5708.09|5707.59|5708.59|5708.09|5707.84|5707.34|507
1727879640000|2024-10-02 14:34:00|5708.34|5707.84|5710.09|5709.59|5710.59|5710.09|5708.34|5707.84|1725
1727879650000|2024-10-02 14:34:10|5709.59|5709.09|5710.34|5709.84|5710.34|5709.84|5709.59|5709.09|966
1727879660000|2024-10-02 14:34:20|5710.09|5709.59|5708.84|5708.34|5710.59|5710.09|5708.84|5708.34|1697
1727879670000|2024-10-02 14:34:30|5708.59|5708.09|5706.09|5705.59|5708.59|5708.09|5705.59|5705.09|1479
1727879680000|2024-10-02 14:34:40|5706.34|5705.84|5706.59|5706.09|5706.59|5706.09|5705.96|5705.46|485
1727879690000|2024-10-02 14:34:50|5706.84|5706.34|5706.09|5705.59|5707.09|5706.59|5706.09|5705.59|651
1727879700000|2024-10-02 14:35:00|5705.84|5705.34|5705.09|5704.59|5705.84|5705.34|5704.09|5703.59|1432
1727879710000|2024-10-02 14:35:10|5705.59|5705.09|5707.34|5706.84|5707.34|5706.84|5705.59|5705.09|630
1727879720000|2024-10-02 14:35:20|5707.59|5707.09|5707.59|5707.09|5708.34|5707.84|5707.34|5706.84|554
1727879730000|2024-10-02 14:35:30|5707.84|5707.34|5708.34|5707.84|5708.59|5708.09|5707.84|5707.34|630
1727879740000|2024-10-02 14:35:40|5708.09|5707.59|5708.34|5707.84|5708.59|5708.09|5708.09|5707.59|560
1727879750000|2024-10-02 14:35:50|5708.59|5708.09|5708.09|5707.59|5708.71|5708.21|5708.09|5707.59|457
1727879760000|2024-10-02 14:36:00|5708.34|5707.84|5707.34|5706.84|5708.59|5708.09|5706.84|5706.34|725
1727879770000|2024-10-02 14:36:10|5707.09|5706.59|5707.34|5706.84|5708.09|5707.59|5707.09|5706.59|347
1727879780000|2024-10-02 14:36:20|5707.59|5707.09|5706.59|5706.09|5707.59|5707.09|5706.59|5706.09|497
1727879790000|2024-10-02 14:36:30|5706.34|5705.84|5705.84|5705.34|5706.84|5706.34|5705.59|5705.09|737
1727879800000|2024-10-02 14:36:40|5705.59|5705.09|5706.84|5706.34|5707.09|5706.59|5705.59|5705.09|292
1727879810000|2024-10-02 14:36:50|5707.09|5706.59|5706.34|5705.84|5707.34|5706.84|5706.34|5705.84|323
1727879820000|2024-10-02 14:37:00|5706.59|5706.09|5707.34|5706.84|5707.34|5706.84|5706.34|5705.84|529
1727879830000|2024-10-02 14:37:10|5707.09|5706.59|5705.84|5705.34|5707.34|5706.84|5705.84|5705.34|533
1727879840000|2024-10-02 14:37:20|5705.59|5705.09|5705.09|5704.59|5705.59|5705.09|5704.59|5704.09|554
1727879850000|2024-10-02 14:37:30|5704.84|5704.34|5702.84|5702.34|5704.84|5704.34|5702.84|5702.34|772
1727879860000|2024-10-02 14:37:40|5702.59|5702.09|5702.84|5702.34|5703.09|5702.59|5702.59|5702.09|802
1727879870000|2024-10-02 14:37:50|5703.09|5702.59|5704.09|5703.59|5704.84|5704.34|5703.09|5702.59|590
1727879880000|2024-10-02 14:38:00|5704.34|5703.84|5705.84|5705.34|5705.84|5705.34|5704.34|5703.84|403
1727879890000|2024-10-02 14:38:10|5705.59|5705.09|5705.59|5705.09|5706.09|5705.59|5705.34|5704.84|310
1727879900000|2024-10-02 14:38:20|5705.34|5704.84|5705.59|5705.09|5706.09|5705.59|5705.34|5704.84|390
1727879910000|2024-10-02 14:38:30|5705.34|5704.84|5705.59|5705.09|5705.84|5705.34|5705.34|5704.84|407
1727879920000|2024-10-02 14:38:40|5705.84|5705.34|5704.84|5704.34|5705.84|5705.34|5704.84|5704.34|356
1727879930000|2024-10-02 14:38:50|5704.59|5704.09|5703.59|5703.09|5704.84|5704.34|5703.34|5702.84|511
1727879940000|2024-10-02 14:39:00|5703.34|5702.84|5704.59|5704.09|5704.59|5704.09|5702.84|5702.34|663
1727879950000|2024-10-02 14:39:10|5704.84|5704.34|5705.09|5704.59|5705.09|5704.59|5704.09|5703.59|537
1727879960000|2024-10-02 14:39:20|5704.96|5704.46|5705.59|5705.09|5706.09|5705.59|5704.96|5704.46|444
1727879970000|2024-10-02 14:39:30|5705.09|5704.59|5706.09|5705.59|5706.09|5705.59|5705.09|5704.59|1192
1727879980000|2024-10-02 14:39:40|5706.34|5705.84|5706.34|5705.84|5706.59|5706.09|5706.34|5705.84|343
1727879990000|2024-10-02 14:39:50|5706.59|5706.09|5706.59|5706.09|5707.34|5706.84|5706.46|5705.96|422
1727880000000|2024-10-02 14:40:00|5706.34|5705.84|5707.34|5706.84|5707.34|5706.84|5705.84|5705.34|584
1727880010000|2024-10-02 14:40:10|5707.59|5707.09|5708.34|5707.84|5708.34|5707.84|5707.09|5706.59|434
1727880020000|2024-10-02 14:40:20|5708.59|5708.09|5709.59|5709.09|5711.09|5710.59|5708.59|5708.09|1518
1727880030000|2024-10-02 14:40:30|5709.84|5709.34|5709.09|5708.59|5709.84|5709.34|5708.34|5707.84|491
1727880040000|2024-10-02 14:40:40|5708.84|5708.34|5708.34|5707.84|5709.09|5708.59|5708.34|5707.84|387
1727880050000|2024-10-02 14:40:50|5708.59|5708.09|5708.34|5707.84|5708.59|5708.09|5708.09|5707.59|286
1727880060000|2024-10-02 14:41:00|5708.59|5708.09|5707.34|5706.84|5708.59|5708.09|5706.84|5706.34|743
1727880070000|2024-10-02 14:41:10|5707.59|5707.09|5706.84|5706.34|5707.84|5707.34|5706.59|5706.09|348
1727880080000|2024-10-02 14:41:20|5707.09|5706.59|5708.59|5708.09|5708.59|5708.09|5707.09|5706.59|300
1727880090000|2024-10-02 14:41:30|5708.84|5708.34|5709.84|5709.34|5709.84|5709.34|5708.84|5708.34|448
1727880100000|2024-10-02 14:41:40|5709.59|5709.09|5708.09|5707.59|5709.84|5709.34|5708.09|5707.59|492
1727880110000|2024-10-02 14:41:50|5708.34|5707.84|5708.84|5708.34|5709.59|5709.09|5708.34|5707.84|350
1727880120000|2024-10-02 14:42:00|5708.59|5708.09|5708.59|5708.09|5708.59|5708.09|5707.34|5706.84|935
1727880130000|2024-10-02 14:42:10|5708.84|5708.34|5708.59|5708.09|5709.09|5708.59|5708.59|5708.09|260
1727880140000|2024-10-02 14:42:20|5708.84|5708.34|5709.09|5708.59|5709.09|5708.59|5708.84|5708.34|251
1727880150000|2024-10-02 14:42:30|5708.84|5708.34|5708.84|5708.34|5709.09|5708.59|5708.59|5708.09|255
1727880160000|2024-10-02 14:42:40|5709.09|5708.59|5709.09|5708.59|5709.34|5708.84|5708.84|5708.34|895
1727880170000|2024-10-02 14:42:50|5709.34|5708.84|5708.84|5708.34|5709.59|5709.09|5708.71|5708.21|1020
1727880180000|2024-10-02 14:43:00|5708.59|5708.09|5709.59|5709.09|5709.84|5709.34|5708.59|5708.09|719
1727880190000|2024-10-02 14:43:10|5709.34|5708.84|5708.84|5708.34|5709.84|5709.34|5708.84|5708.34|609
1727880200000|2024-10-02 14:43:20|5709.09|5708.59|5710.09|5709.59|5710.09|5709.59|5708.59|5708.09|425
1727880210000|2024-10-02 14:43:30|5710.34|5709.84|5710.59|5710.09|5711.59|5711.09|5709.84|5709.34|1096
1727880220000|2024-10-02 14:43:40|5710.34|5709.84|5709.09|5708.59|5710.34|5709.84|5709.09|5708.59|528
1727880230000|2024-10-02 14:43:50|5708.84|5708.34|5709.59|5709.09|5709.59|5709.09|5708.59|5708.09|542
1727880240000|2024-10-02 14:44:00|5709.71|5709.21|5710.59|5710.09|5710.59|5710.09|5709.59|5709.09|425
1727880250000|2024-10-02 14:44:10|5710.34|5709.84|5710.09|5709.59|5710.59|5710.09|5710.09|5709.59|330
1727880260000|2024-10-02 14:44:20|5709.84|5709.34|5709.34|5708.84|5709.84|5709.34|5708.84|5708.34|433
1727880270000|2024-10-02 14:44:30|5709.09|5708.59|5710.09|5709.59|5710.09|5709.59|5709.09|5708.59|255
1727880280000|2024-10-02 14:44:40|5709.84|5709.34|5709.59|5709.09|5710.09|5709.59|5709.09|5708.59|370
1727880290000|2024-10-02 14:44:50|5709.34|5708.84|5708.59|5708.09|5709.34|5708.84|5708.59|5708.09|278
1727880300000|2024-10-02 14:45:00|5708.09|5707.59|5708.34|5707.84|5708.34|5707.84|5706.84|5706.34|831
1727880310000|2024-10-02 14:45:10|5707.96|5707.46|5708.34|5707.84|5708.84|5708.34|5707.96|5707.46|399
1727880320000|2024-10-02 14:45:20|5708.59|5708.09|5708.84|5708.34|5709.09|5708.59|5708.59|5708.09|425
1727880330000|2024-10-02 14:45:30|5708.71|5708.21|5708.59|5708.09|5708.84|5708.34|5708.09|5707.59|236
1727880340000|2024-10-02 14:45:40|5708.71|5708.21|5709.59|5709.09|5709.59|5709.09|5708.59|5708.09|418
1727880350000|2024-10-02 14:45:50|5709.84|5709.34|5710.09|5709.59|5710.09|5709.59|5709.59|5709.09|280
1727880360000|2024-10-02 14:46:00|5710.59|5710.09|5710.09|5709.59|5711.09|5710.59|5710.09|5709.59|1259
1727880370000|2024-10-02 14:46:10|5709.84|5709.34|5710.09|5709.59|5710.59|5710.09|5709.84|5709.34|670
1727880380000|2024-10-02 14:46:20|5709.96|5709.46|5709.59|5709.09|5710.34|5709.84|5709.59|5709.09|328
1727880390000|2024-10-02 14:46:30|5709.34|5708.84|5708.84|5708.34|5709.59|5709.09|5708.71|5708.21|554
1727880400000|2024-10-02 14:46:40|5708.59|5708.09|5708.59|5708.09|5709.34|5708.84|5708.59|5708.09|369
1727880410000|2024-10-02 14:46:50|5708.34|5707.84|5709.34|5708.84|5709.34|5708.84|5708.09|5707.59|397
1727880420000|2024-10-02 14:47:00|5709.09|5708.59|5709.34|5708.84|5709.34|5708.84|5708.59|5708.09|434
1727880430000|2024-10-02 14:47:10|5709.09|5708.59|5709.84|5709.34|5709.84|5709.34|5709.09|5708.59|232
1727880440000|2024-10-02 14:47:20|5709.59|5709.09|5709.84|5709.34|5710.09|5709.59|5709.59|5709.09|262
1727880450000|2024-10-02 14:47:30|5709.59|5709.09|5708.84|5708.34|5709.59|5709.09|5708.34|5707.84|439
1727880460000|2024-10-02 14:47:40|5708.96|5708.46|5709.09|5708.59|5709.34|5708.84|5708.84|5708.34|409
1727880470000|2024-10-02 14:47:50|5708.96|5708.46|5708.84|5708.34|5709.34|5708.84|5708.84|5708.34|253
1727880480000|2024-10-02 14:48:00|5708.96|5708.46|5709.59|5709.09|5709.59|5709.09|5708.84|5708.34|289
1727880490000|2024-10-02 14:48:10|5709.34|5708.84|5710.09|5709.59|5710.09|5709.59|5709.09|5708.59|277
1727880500000|2024-10-02 14:48:20|5709.84|5709.34|5709.84|5709.34|5710.09|5709.59|5709.59|5709.09|565
1727880510000|2024-10-02 14:48:30|5710.09|5709.59|5710.59|5710.09|5710.59|5710.09|5710.09|5709.59|1068
1727880520000|2024-10-02 14:48:40|5710.34|5709.84|5710.59|5710.09|5710.59|5710.09|5710.09|5709.59|866
1727880530000|2024-10-02 14:48:50|5710.34|5709.84|5710.84|5710.34|5710.84|5710.34|5710.34|5709.84|210
1727880540000|2024-10-02 14:49:00|5710.96|5710.46|5711.09|5710.59|5711.34|5710.84|5710.59|5710.09|333
1727880550000|2024-10-02 14:49:10|5710.84|5710.34|5710.59|5710.09|5711.09|5710.59|5710.59|5710.09|370
1727880560000|2024-10-02 14:49:20|5710.84|5710.34|5711.34|5710.84|5711.34|5710.84|5710.59|5710.09|321
1727880570000|2024-10-02 14:49:30|5711.59|5711.09|5713.09|5712.59|5714.46|5713.96|5711.59|5711.09|2393
1727880580000|2024-10-02 14:49:40|5713.59|5713.09|5716.84|5716.34|5717.84|5717.34|5713.59|5713.09|3457
1727880590000|2024-10-02 14:49:50|5717.09|5716.59|5717.34|5716.84|5717.84|5717.34|5716.84|5716.34|939
1727880600000|2024-10-02 14:50:00|5717.84|5717.34|5716.34|5715.84|5718.59|5718.09|5716.34|5715.84|1405
1727880610000|2024-10-02 14:50:10|5716.59|5716.09|5716.34|5715.84|5717.09|5716.59|5716.34|5715.84|512
1727880620000|2024-10-02 14:50:20|5716.09|5715.59|5714.59|5714.09|5716.09|5715.59|5714.34|5713.84|1293
1727880630000|2024-10-02 14:50:30|5714.84|5714.34|5715.59|5715.09|5716.09|5715.59|5714.59|5714.09|645
1727880640000|2024-10-02 14:50:40|5715.84|5715.34|5715.59|5715.09|5716.09|5715.59|5715.59|5715.09|321
1727880650000|2024-10-02 14:50:50|5715.34|5714.84|5714.84|5714.34|5715.34|5714.84|5714.34|5713.84|616
1727880660000|2024-10-02 14:51:00|5714.34|5713.84|5713.34|5712.84|5714.34|5713.84|5713.34|5712.84|921
1727880670000|2024-10-02 14:51:10|5713.09|5712.59|5712.34|5711.84|5713.34|5712.84|5711.34|5710.84|1301
1727880680000|2024-10-02 14:51:20|5712.59|5712.09|5713.09|5712.59|5713.34|5712.84|5712.09|5711.59|460
1727880690000|2024-10-02 14:51:30|5712.34|5711.84|5712.09|5711.59|5712.59|5712.09|5711.84|5711.34|652
1727880700000|2024-10-02 14:51:40|5711.84|5711.34|5712.34|5711.84|5712.34|5711.84|5711.84|5711.34|545
1727880710000|2024-10-02 14:51:50|5712.09|5711.59|5711.09|5710.59|5712.09|5711.59|5711.09|5710.59|439
1727880720000|2024-10-02 14:52:00|5710.34|5709.84|5709.09|5708.59|5710.59|5710.09|5709.09|5708.59|1020
1727880730000|2024-10-02 14:52:10|5708.84|5708.34|5710.09|5709.59|5710.09|5709.59|5708.84|5708.34|576
1727880740000|2024-10-02 14:52:20|5710.34|5709.84|5710.09|5709.59|5710.84|5710.34|5709.84|5709.34|490
1727880750000|2024-10-02 14:52:30|5710.34|5709.84|5709.84|5709.34|5710.59|5710.09|5709.84|5709.34|281
1727880760000|2024-10-02 14:52:40|5709.59|5709.09|5708.59|5708.09|5710.09|5709.59|5708.34|5707.84|416
1727880770000|2024-10-02 14:52:50|5708.84|5708.34|5706.34|5705.84|5709.09|5708.59|5705.09|5704.59|6210
1727880780000|2024-10-02 14:53:00|5706.59|5706.09|5706.34|5705.84|5707.09|5706.59|5705.59|5705.09|1232
1727880790000|2024-10-02 14:53:10|5706.59|5706.09|5707.09|5706.59|5707.34|5706.84|5706.09|5705.59|591
1727880800000|2024-10-02 14:53:20|5707.34|5706.84|5707.59|5707.09|5707.84|5707.34|5707.09|5706.59|606
1727880810000|2024-10-02 14:53:30|5707.84|5707.34|5707.59|5707.09|5708.34|5707.84|5707.59|5707.09|591
1727880820000|2024-10-02 14:53:40|5707.09|5706.59|5706.59|5706.09|5707.09|5706.59|5706.34|5705.84|720
1727880830000|2024-10-02 14:53:50|5706.34|5705.84|5706.34|5705.84|5707.09|5706.59|5706.09|5705.59|649
1727880840000|2024-10-02 14:54:00|5706.09|5705.59|5706.84|5706.34|5706.84|5706.34|5705.84|5705.34|541
1727880850000|2024-10-02 14:54:10|5706.96|5706.46|5706.09|5705.59|5707.34|5706.84|5706.09|5705.59|270
1727880860000|2024-10-02 14:54:20|5706.34|5705.84|5705.84|5705.34|5706.84|5706.34|5705.59|5705.09|429
1727880870000|2024-10-02 14:54:30|5705.34|5704.84|5704.34|5703.84|5705.34|5704.84|5704.09|5703.59|1013
1727880880000|2024-10-02 14:54:40|5704.59|5704.09|5704.59|5704.09|5705.09|5704.59|5704.59|5704.09|549
1727880890000|2024-10-02 14:54:50|5704.21|5703.71|5704.59|5704.09|5705.09|5704.59|5704.09|5703.59|813
1727880900000|2024-10-02 14:55:00|5704.34|5703.84|5704.59|5704.09|5704.84|5704.34|5703.09|5702.59|1165
1727880910000|2024-10-02 14:55:10|5704.84|5704.34|5705.84|5705.34|5706.09|5705.59|5704.84|5704.34|489
1727880920000|2024-10-02 14:55:20|5706.09|5705.59|5706.84|5706.34|5707.09|5706.59|5706.09|5705.59|581
1727880930000|2024-10-02 14:55:30|5707.09|5706.59|5706.59|5706.09|5707.34|5706.84|5706.59|5706.09|454
1727880940000|2024-10-02 14:55:40|5706.34|5705.84|5707.09|5706.59|5707.34|5706.84|5706.34|5705.84|243
1727880950000|2024-10-02 14:55:50|5706.96|5706.46|5706.46|5705.96|5706.96|5706.46|5706.34|5705.84|249
1727880960000|2024-10-02 14:56:00|5706.34|5705.84|5706.59|5706.09|5706.84|5706.34|5706.09|5705.59|303
1727880970000|2024-10-02 14:56:10|5706.34|5705.84|5706.59|5706.09|5707.09|5706.59|5706.34|5705.84|244
1727880980000|2024-10-02 14:56:20|5706.84|5706.34|5707.34|5706.84|5707.34|5706.84|5706.59|5706.09|295
1727880990000|2024-10-02 14:56:30|5707.59|5707.09|5707.09|5706.59|5707.84|5707.34|5706.84|5706.34|463
1727881000000|2024-10-02 14:56:40|5707.34|5706.84|5707.34|5706.84|5707.34|5706.84|5707.09|5706.59|282
1727881010000|2024-10-02 14:56:50|5707.09|5706.59|5707.21|5706.71|5707.34|5706.84|5706.84|5706.34|233
1727881020000|2024-10-02 14:57:00|5707.34|5706.84|5707.34|5706.84|5707.59|5707.09|5706.59|5706.09|305
1727881030000|2024-10-02 14:57:10|5707.59|5707.09|5708.34|5707.84|5708.84|5708.34|5707.34|5706.84|684
1727881040000|2024-10-02 14:57:20|5708.59|5708.09|5708.59|5708.09|5709.09|5708.59|5708.59|5708.09|475
1727881050000|2024-10-02 14:57:30|5708.84|5708.34|5708.59|5708.09|5709.59|5709.09|5708.59|5708.09|497
1727881060000|2024-10-02 14:57:40|5708.34|5707.84|5708.59|5708.09|5708.59|5708.09|5708.09|5707.59|226
1727881070000|2024-10-02 14:57:50|5708.34|5707.84|5706.84|5706.34|5708.34|5707.84|5706.59|5706.09|693
1727881080000|2024-10-02 14:58:00|5706.59|5706.09|5705.34|5704.84|5706.59|5706.09|5704.84|5704.34|1270
1727881090000|2024-10-02 14:58:10|5705.09|5704.59|5704.09|5703.59|5705.09|5704.59|5703.84|5703.34|1086
1727881100000|2024-10-02 14:58:20|5703.84|5703.34|5703.84|5703.34|5704.59|5704.09|5703.09|5702.59|927
1727881110000|2024-10-02 14:58:30|5704.09|5703.59|5703.84|5703.34|5704.84|5704.34|5703.59|5703.09|849
1727881120000|2024-10-02 14:58:40|5704.09|5703.59|5704.84|5704.34|5704.84|5704.34|5703.84|5703.34|762
1727881130000|2024-10-02 14:58:50|5705.09|5704.59|5704.59|5704.09|5705.09|5704.59|5704.09|5703.59|479
1727881140000|2024-10-02 14:59:00|5704.46|5703.96|5704.59|5704.09|5704.84|5704.34|5703.84|5703.34|798
1727881150000|2024-10-02 14:59:10|5704.34|5703.84|5704.59|5704.09|5705.09|5704.59|5703.84|5703.34|968
1727881160000|2024-10-02 14:59:20|5704.34|5703.84|5704.59|5704.09|5704.84|5704.34|5704.34|5703.84|453
1727881170000|2024-10-02 14:59:30|5704.34|5703.84|5704.59|5704.09|5705.09|5704.59|5704.09|5703.59|444
1727881180000|2024-10-02 14:59:40|5704.84|5704.34|5704.59|5704.09|5704.84|5704.34|5704.09|5703.59|342
1727881190000|2024-10-02 14:59:50|5704.84|5704.34|5704.59|5704.09|5705.09|5704.59|5704.09|5703.59|352
1727881200000|2024-10-02 15:00:00|5704.34|5703.84|5703.34|5702.84|5704.84|5704.34|5702.84|5702.34|962
1727881210000|2024-10-02 15:00:10|5703.21|5702.71|5703.09|5702.59|5703.59|5703.09|5702.59|5702.09|577
1727881220000|2024-10-02 15:00:20|5703.34|5702.84|5704.34|5703.84|5704.71|5704.21|5702.59|5702.09|728
1727881230000|2024-10-02 15:00:30|5704.09|5703.59|5703.46|5702.96|5704.09|5703.59|5703.34|5702.84|357
1727881240000|2024-10-02 15:00:40|5703.59|5703.09|5704.09|5703.59|5705.34|5704.84|5703.34|5702.84|537
1727881250000|2024-10-02 15:00:50|5703.84|5703.34|5704.09|5703.59|5704.34|5703.84|5703.34|5702.84|357
1727881260000|2024-10-02 15:01:00|5704.34|5703.84|5703.84|5703.34|5704.59|5704.09|5703.84|5703.34|343
1727881270000|2024-10-02 15:01:10|5704.09|5703.59|5705.34|5704.84|5705.34|5704.84|5703.84|5703.34|419
1727881280000|2024-10-02 15:01:20|5705.09|5704.59|5705.59|5705.09|5705.84|5705.34|5705.09|5704.59|296
1727881290000|2024-10-02 15:01:30|5705.84|5705.34|5704.84|5704.34|5705.84|5705.34|5704.84|5704.34|245
1727881300000|2024-10-02 15:01:40|5705.09|5704.59|5704.84|5704.34|5705.09|5704.59|5704.34|5703.84|226
1727881310000|2024-10-02 15:01:50|5704.59|5704.09|5705.59|5705.09|5705.71|5705.21|5704.59|5704.09|280
1727881320000|2024-10-02 15:02:00|5705.84|5705.34|5706.09|5705.59|5707.09|5706.59|5705.59|5705.09|661
1727881330000|2024-10-02 15:02:10|5706.34|5705.84|5706.46|5705.96|5706.84|5706.34|5706.09|5705.59|314
1727881340000|2024-10-02 15:02:20|5706.59|5706.09|5706.84|5706.34|5707.34|5706.84|5706.59|5706.09|180
1727881350000|2024-10-02 15:02:30|5706.59|5706.09|5706.59|5706.09|5706.84|5706.34|5705.84|5705.34|244
1727881360000|2024-10-02 15:02:40|5706.34|5705.84|5707.59|5707.09|5707.59|5707.09|5706.34|5705.84|222
1727881370000|2024-10-02 15:02:50|5707.84|5707.34|5708.09|5707.59|5708.34|5707.84|5707.71|5707.21|455
1727881380000|2024-10-02 15:03:00|5708.34|5707.84|5709.09|5708.59|5709.34|5708.84|5708.09|5707.59|489
1727881390000|2024-10-02 15:03:10|5708.84|5708.34|5709.59|5709.09|5709.71|5709.21|5708.84|5708.34|481
1727881400000|2024-10-02 15:03:20|5709.84|5709.34|5709.09|5708.59|5709.84|5709.34|5709.09|5708.59|370
1727881410000|2024-10-02 15:03:30|5708.84|5708.34|5709.34|5708.84|5709.46|5708.96|5708.84|5708.34|182
1727881420000|2024-10-02 15:03:40|5709.59|5709.09|5711.09|5710.59|5711.09|5710.59|5709.59|5709.09|601
1727881430000|2024-10-02 15:03:50|5710.84|5710.34|5711.59|5711.09|5711.84|5711.34|5710.84|5710.34|463
1727881440000|2024-10-02 15:04:00|5711.84|5711.34|5712.59|5712.09|5712.59|5712.09|5711.34|5710.84|801
1727881450000|2024-10-02 15:04:10|5712.34|5711.84|5710.84|5710.34|5712.59|5712.09|5710.84|5710.34|623
1727881460000|2024-10-02 15:04:20|5710.59|5710.09|5711.09|5710.59|5711.09|5710.59|5710.59|5710.09|313
1727881470000|2024-10-02 15:04:30|5710.84|5710.34|5712.34|5711.84|5712.59|5712.09|5710.84|5710.34|1475
1727881480000|2024-10-02 15:04:40|5712.09|5711.59|5712.59|5712.09|5713.09|5712.59|5712.09|5711.59|500
1727881490000|2024-10-02 15:04:50|5712.34|5711.84|5711.34|5710.84|5712.34|5711.84|5711.34|5710.84|950
1727881500000|2024-10-02 15:05:00|5711.09|5710.59|5712.59|5712.09|5712.84|5712.34|5711.09|5710.59|1328
1727881510000|2024-10-02 15:05:10|5712.34|5711.84|5711.84|5711.34|5712.34|5711.84|5711.59|5711.09|319
1727881520000|2024-10-02 15:05:20|5712.09|5711.59|5712.59|5712.09|5712.84|5712.34|5712.09|5711.59|317
1727881530000|2024-10-02 15:05:30|5712.84|5712.34|5713.09|5712.59|5713.34|5712.84|5712.59|5712.09|585
1727881540000|2024-10-02 15:05:40|5713.34|5712.84|5712.59|5712.09|5713.34|5712.84|5712.59|5712.09|379
1727881550000|2024-10-02 15:05:50|5712.34|5711.84|5711.34|5710.84|5712.34|5711.84|5710.34|5709.84|4488
1727881560000|2024-10-02 15:06:00|5711.59|5711.09|5711.34|5710.84|5712.59|5712.09|5711.34|5710.84|1812
1727881570000|2024-10-02 15:06:10|5711.09|5710.59|5710.84|5710.34|5711.59|5711.09|5710.84|5710.34|1079
1727881580000|2024-10-02 15:06:20|5710.71|5710.21|5710.09|5709.59|5710.84|5710.34|5709.84|5709.34|676
1727881590000|2024-10-02 15:06:30|5710.34|5709.84|5709.59|5709.09|5710.34|5709.84|5709.59|5709.09|414
1727881600000|2024-10-02 15:06:40|5709.34|5708.84|5709.34|5708.84|5710.09|5709.59|5709.34|5708.84|338
1727881610000|2024-10-02 15:06:50|5709.59|5709.09|5709.84|5709.34|5710.09|5709.59|5709.59|5709.09|215
1727881620000|2024-10-02 15:07:00|5709.59|5709.09|5709.59|5709.09|5709.84|5709.34|5709.09|5708.59|349
1727881630000|2024-10-02 15:07:10|5709.84|5709.34|5709.84|5709.34|5710.84|5710.34|5709.84|5709.34|612
1727881640000|2024-10-02 15:07:20|5710.09|5709.59|5709.59|5709.09|5710.09|5709.59|5709.59|5709.09|428
1727881650000|2024-10-02 15:07:30|5709.34|5708.84|5707.09|5706.59|5709.34|5708.84|5706.84|5706.34|1026
1727881660000|2024-10-02 15:07:40|5707.34|5706.84|5708.09|5707.59|5708.09|5707.59|5706.59|5706.09|586
1727881670000|2024-10-02 15:07:50|5707.84|5707.34|5707.84|5707.34|5707.84|5707.34|5707.34|5706.84|203
1727881680000|2024-10-02 15:08:00|5707.59|5707.09|5707.84|5707.34|5707.84|5707.34|5706.84|5706.34|408
1727881690000|2024-10-02 15:08:10|5708.09|5707.59|5708.84|5708.34|5708.84|5708.34|5708.09|5707.59|359
1727881700000|2024-10-02 15:08:20|5708.59|5708.09|5708.34|5707.84|5708.84|5708.34|5707.96|5707.46|278
1727881710000|2024-10-02 15:08:30|5708.59|5708.09|5708.59|5708.09|5709.09|5708.59|5708.34|5707.84|264
1727881720000|2024-10-02 15:08:40|5708.84|5708.34|5708.09|5707.59|5708.84|5708.34|5707.84|5707.34|250
1727881730000|2024-10-02 15:08:50|5707.96|5707.46|5708.59|5708.09|5708.59|5708.09|5707.59|5707.09|327
1727881740000|2024-10-02 15:09:00|5708.84|5708.34|5709.34|5708.84|5709.34|5708.84|5708.84|5708.34|401
1727881750000|2024-10-02 15:09:10|5709.21|5708.71|5709.34|5708.84|5709.96|5709.46|5709.09|5708.59|376
1727881760000|2024-10-02 15:09:20|5709.09|5708.59|5709.34|5708.84|5709.59|5709.09|5709.09|5708.59|182
1727881770000|2024-10-02 15:09:30|5709.59|5709.09|5710.09|5709.59|5710.09|5709.59|5709.59|5709.09|127
1727881780000|2024-10-02 15:09:40|5709.84|5709.34|5709.34|5708.84|5709.84|5709.34|5709.34|5708.84|340
1727881790000|2024-10-02 15:09:50|5709.09|5708.59|5709.34|5708.84|5709.59|5709.09|5708.84|5708.34|448
1727881800000|2024-10-02 15:10:00|5709.59|5709.09|5710.34|5709.84|5710.34|5709.84|5709.34|5708.84|412
1727881810000|2024-10-02 15:10:10|5709.84|5709.34|5710.59|5710.09|5710.59|5710.09|5709.84|5709.34|621
1727881820000|2024-10-02 15:10:20|5710.34|5709.84|5711.84|5711.34|5711.84|5711.34|5710.34|5709.84|791
1727881830000|2024-10-02 15:10:30|5711.71|5711.21|5712.34|5711.84|5712.34|5711.84|5711.71|5711.21|375
1727881840000|2024-10-02 15:10:40|5712.09|5711.59|5712.59|5712.09|5712.59|5712.09|5711.84|5711.34|329
1727881850000|2024-10-02 15:10:50|5712.34|5711.84|5712.59|5712.09|5712.59|5712.09|5712.34|5711.84|286
1727881860000|2024-10-02 15:11:00|5712.84|5712.34|5712.09|5711.59|5713.34|5712.84|5712.09|5711.59|560
1727881870000|2024-10-02 15:11:10|5711.84|5711.34|5710.84|5710.34|5711.84|5711.34|5710.59|5710.09|1379
1727881880000|2024-10-02 15:11:20|5710.59|5710.09|5710.09|5709.59|5710.59|5710.09|5709.59|5709.09|1073
1727881890000|2024-10-02 15:11:30|5709.84|5709.34|5710.09|5709.59|5710.09|5709.59|5709.84|5709.34|256
1727881900000|2024-10-02 15:11:40|5710.34|5709.84|5710.09|5709.59|5710.84|5710.34|5710.09|5709.59|346
1727881910000|2024-10-02 15:11:50|5710.34|5709.84|5710.84|5710.34|5711.09|5710.59|5710.34|5709.84|274
1727881920000|2024-10-02 15:12:00|5711.09|5710.59|5710.09|5709.59|5711.34|5710.84|5710.09|5709.59|345
1727881930000|2024-10-02 15:12:10|5710.34|5709.84|5710.59|5710.09|5710.59|5710.09|5710.09|5709.59|136
1727881940000|2024-10-02 15:12:20|5710.34|5709.84|5711.84|5711.34|5712.09|5711.59|5710.34|5709.84|505
1727881950000|2024-10-02 15:12:30|5711.59|5711.09|5712.09|5711.59|5712.09|5711.59|5711.59|5711.09|253
1727881960000|2024-10-02 15:12:40|5711.84|5711.34|5711.59|5711.09|5711.84|5711.34|5711.34|5710.84|302
1727881970000|2024-10-02 15:12:50|5711.84|5711.34|5710.84|5710.34|5711.84|5711.34|5710.84|5710.34|151
1727881980000|2024-10-02 15:13:00|5711.09|5710.59|5710.84|5710.34|5711.09|5710.59|5710.84|5710.34|215
1727881990000|2024-10-02 15:13:10|5711.09|5710.59|5710.59|5710.09|5711.59|5711.09|5710.59|5710.09|253
1727882000000|2024-10-02 15:13:20|5710.34|5709.84|5709.34|5708.84|5710.59|5710.09|5709.21|5708.71|496
1727882010000|2024-10-02 15:13:30|5709.59|5709.09|5708.59|5708.09|5709.59|5709.09|5708.59|5708.09|341
1727882020000|2024-10-02 15:13:40|5708.09|5707.59|5708.09|5707.59|5708.59|5708.09|5707.59|5707.09|462
1727882030000|2024-10-02 15:13:50|5707.96|5707.46|5707.84|5707.34|5708.09|5707.59|5707.84|5707.34|206
1727882040000|2024-10-02 15:14:00|5707.96|5707.46|5708.84|5708.34|5708.96|5708.46|5707.84|5707.34|294
1727882050000|2024-10-02 15:14:10|5709.09|5708.59|5710.34|5709.84|5710.71|5710.21|5708.96|5708.46|628
1727882060000|2024-10-02 15:14:20|5710.84|5710.34|5710.34|5709.84|5711.09|5710.59|5710.09|5709.59|552
1727882070000|2024-10-02 15:14:30|5710.59|5710.09|5710.59|5710.09|5710.59|5710.09|5710.34|5709.84|216
1727882080000|2024-10-02 15:14:40|5710.34|5709.84|5710.34|5709.84|5710.84|5710.34|5710.34|5709.84|291
1727882090000|2024-10-02 15:14:50|5710.84|5710.34|5710.59|5710.09|5711.09|5710.59|5710.59|5710.09|402
1727882100000|2024-10-02 15:15:00|5710.84|5710.34|5710.84|5710.34|5711.34|5710.84|5710.59|5710.09|397
1727882110000|2024-10-02 15:15:10|5710.59|5710.09|5711.34|5710.84|5711.59|5711.09|5710.59|5710.09|264
1727882120000|2024-10-02 15:15:20|5711.84|5711.34|5711.84|5711.34|5712.09|5711.59|5711.34|5710.84|361
1727882130000|2024-10-02 15:15:30|5711.09|5710.59|5711.84|5711.34|5712.09|5711.59|5711.09|5710.59|556
1727882140000|2024-10-02 15:15:40|5711.59|5711.09|5712.59|5712.09|5713.09|5712.59|5711.59|5711.09|540
1727882150000|2024-10-02 15:15:50|5712.34|5711.84|5712.34|5711.84|5712.34|5711.84|5712.09|5711.59|246
1727882160000|2024-10-02 15:16:00|5712.59|5712.09|5713.34|5712.84|5713.59|5713.09|5712.59|5712.09|1248
1727882170000|2024-10-02 15:16:10|5713.09|5712.59|5712.59|5712.09|5713.09|5712.59|5712.34|5711.84|262
1727882180000|2024-10-02 15:16:20|5712.84|5712.34|5713.09|5712.59|5713.59|5713.09|5712.84|5712.34|327
1727882190000|2024-10-02 15:16:30|5713.34|5712.84|5712.34|5711.84|5713.34|5712.84|5712.34|5711.84|337
1727882200000|2024-10-02 15:16:40|5712.59|5712.09|5713.09|5712.59|5713.09|5712.59|5712.59|5712.09|176
1727882210000|2024-10-02 15:16:50|5713.34|5712.84|5713.34|5712.84|5713.59|5713.09|5713.09|5712.59|165
1727882220000|2024-10-02 15:17:00|5713.59|5713.09|5713.84|5713.34|5713.84|5713.34|5713.59|5713.09|1377
1727882230000|2024-10-02 15:17:10|5714.09|5713.59|5713.59|5713.09|5714.09|5713.59|5713.59|5713.09|311
1727882240000|2024-10-02 15:17:20|5713.84|5713.34|5713.34|5712.84|5714.09|5713.59|5713.09|5712.59|219
1727882250000|2024-10-02 15:17:30|5713.59|5713.09|5714.34|5713.84|5714.34|5713.84|5713.34|5712.84|173
1727882260000|2024-10-02 15:17:40|5714.09|5713.59|5714.34|5713.84|5714.84|5714.34|5714.09|5713.59|448
1727882270000|2024-10-02 15:17:50|5714.59|5714.09|5715.09|5714.59|5715.09|5714.59|5714.59|5714.09|386
1727882280000|2024-10-02 15:18:00|5715.34|5714.84|5715.09|5714.59|5715.84|5715.34|5715.09|5714.59|662
1727882290000|2024-10-02 15:18:10|5715.34|5714.84|5715.09|5714.59|5715.59|5715.09|5715.09|5714.59|273
1727882300000|2024-10-02 15:18:20|5715.21|5714.71|5715.09|5714.59|5715.59|5715.09|5715.09|5714.59|316
1727882310000|2024-10-02 15:18:30|5715.34|5714.84|5715.84|5715.34|5715.84|5715.34|5715.09|5714.59|965
1727882320000|2024-10-02 15:18:40|5716.09|5715.59|5716.34|5715.84|5716.59|5716.09|5715.84|5715.34|826
1727882330000|2024-10-02 15:18:50|5716.09|5715.59|5716.09|5715.59|5716.34|5715.84|5715.84|5715.34|269
1727882340000|2024-10-02 15:19:00|5716.34|5715.84|5718.34|5717.84|5718.59|5718.09|5716.34|5715.84|2080
1727882350000|2024-10-02 15:19:10|5718.59|5718.09|5718.84|5718.34|5720.09|5719.59|5718.59|5718.09|1796
1727882360000|2024-10-02 15:19:20|5719.09|5718.59|5719.09|5718.59|5719.34|5718.84|5718.84|5718.34|586
1727882370000|2024-10-02 15:19:30|5718.84|5718.34|5719.09|5718.59|5719.34|5718.84|5718.59|5718.09|508
1727882380000|2024-10-02 15:19:40|5718.84|5718.34|5718.84|5718.34|5719.09|5718.59|5718.59|5718.09|392
1727882390000|2024-10-02 15:19:50|5719.09|5718.59|5718.84|5718.34|5719.34|5718.84|5718.84|5718.34|213
1727882400000|2024-10-02 15:20:00|5718.59|5718.09|5718.84|5718.34|5718.84|5718.34|5718.09|5717.59|653
1727882410000|2024-10-02 15:20:10|5719.34|5718.84|5718.34|5717.84|5719.34|5718.84|5718.09|5717.59|421
1727882420000|2024-10-02 15:20:20|5718.59|5718.09|5717.59|5717.09|5718.59|5718.09|5717.59|5717.09|430
1727882430000|2024-10-02 15:20:30|5718.09|5717.59|5717.84|5717.34|5718.34|5717.84|5717.84|5717.34|300
1727882440000|2024-10-02 15:20:40|5718.09|5717.59|5717.46|5716.96|5718.09|5717.59|5717.34|5716.84|301
1727882450000|2024-10-02 15:20:50|5717.59|5717.09|5717.34|5716.84|5717.59|5717.09|5717.09|5716.59|242
1727882460000|2024-10-02 15:21:00|5717.09|5716.59|5716.84|5716.34|5717.59|5717.09|5716.84|5716.34|453
1727882470000|2024-10-02 15:21:10|5716.96|5716.46|5717.34|5716.84|5717.34|5716.84|5716.34|5715.84|316
1727882480000|2024-10-02 15:21:20|5717.59|5717.09|5716.84|5716.34|5717.59|5717.09|5716.84|5716.34|205
1727882490000|2024-10-02 15:21:30|5717.09|5716.59|5717.34|5716.84|5717.34|5716.84|5717.09|5716.59|206
1727882500000|2024-10-02 15:21:40|5717.59|5717.09|5717.09|5716.59|5717.59|5717.09|5717.09|5716.59|72
1727882510000|2024-10-02 15:21:50|5717.34|5716.84|5717.09|5716.59|5717.34|5716.84|5716.84|5716.34|172
1727882520000|2024-10-02 15:22:00|5717.34|5716.84|5716.09|5715.59|5717.34|5716.84|5716.09|5715.59|322
1727882530000|2024-10-02 15:22:10|5716.34|5715.84|5714.46|5713.96|5716.34|5715.84|5714.34|5713.84|762
1727882540000|2024-10-02 15:22:20|5714.34|5713.84|5713.59|5713.09|5714.59|5714.09|5713.59|5713.09|621
1727882550000|2024-10-02 15:22:30|5713.34|5712.84|5712.34|5711.84|5713.59|5713.09|5712.34|5711.84|584
1727882560000|2024-10-02 15:22:40|5712.59|5712.09|5711.59|5711.09|5712.84|5712.34|5711.34|5710.84|1979
1727882570000|2024-10-02 15:22:50|5711.34|5710.84|5711.84|5711.34|5712.09|5711.59|5711.34|5710.84|527
1727882580000|2024-10-02 15:23:00|5712.09|5711.59|5711.34|5710.84|5712.09|5711.59|5710.59|5710.09|648
1727882590000|2024-10-02 15:23:10|5711.59|5711.09|5712.34|5711.84|5712.34|5711.84|5711.59|5711.09|433
1727882600000|2024-10-02 15:23:20|5711.84|5711.34|5712.09|5711.59|5712.34|5711.84|5711.84|5711.34|312
1727882610000|2024-10-02 15:23:30|5712.34|5711.84|5712.59|5712.09|5712.59|5712.09|5712.09|5711.59|212
1727882620000|2024-10-02 15:23:40|5712.34|5711.84|5711.84|5711.34|5712.34|5711.84|5711.84|5711.34|348
1727882630000|2024-10-02 15:23:50|5712.09|5711.59|5712.59|5712.09|5712.59|5712.09|5712.09|5711.59|183
1727882640000|2024-10-02 15:24:00|5712.34|5711.84|5713.09|5712.59|5713.09|5712.59|5712.34|5711.84|408
1727882650000|2024-10-02 15:24:10|5713.21|5712.71|5713.34|5712.84|5713.59|5713.09|5712.84|5712.34|596
1727882660000|2024-10-02 15:24:20|5713.59|5713.09|5712.34|5711.84|5713.59|5713.09|5712.09|5711.59|365
1727882670000|2024-10-02 15:24:30|5712.59|5712.09|5712.46|5711.96|5712.59|5712.09|5712.09|5711.59|156
1727882680000|2024-10-02 15:24:40|5712.59|5712.09|5713.34|5712.84|5713.34|5712.84|5712.59|5712.09|253
1727882690000|2024-10-02 15:24:50|5713.59|5713.09|5713.59|5713.09|5713.59|5713.09|5713.09|5712.59|265
1727882700000|2024-10-02 15:25:00|5713.34|5712.84|5712.96|5712.46|5713.59|5713.09|5712.59|5712.09|325
1727882710000|2024-10-02 15:25:10|5712.84|5712.34|5713.09|5712.59|5713.34|5712.84|5712.84|5712.34|160
1727882720000|2024-10-02 15:25:20|5712.59|5712.09|5713.34|5712.84|5713.34|5712.84|5712.59|5712.09|165
1727882730000|2024-10-02 15:25:30|5713.59|5713.09|5713.09|5712.59|5713.71|5713.21|5713.09|5712.59|237
1727882740000|2024-10-02 15:25:40|5713.34|5712.84|5714.09|5713.59|5714.09|5713.59|5713.09|5712.59|305
1727882750000|2024-10-02 15:25:50|5713.84|5713.34|5713.59|5713.09|5713.84|5713.34|5713.34|5712.84|249
1727882760000|2024-10-02 15:26:00|5713.34|5712.84|5712.84|5712.34|5713.34|5712.84|5712.59|5712.09|356
1727882770000|2024-10-02 15:26:10|5712.96|5712.46|5713.09|5712.59|5713.34|5712.84|5712.84|5712.34|203
1727882780000|2024-10-02 15:26:20|5712.84|5712.34|5712.59|5712.09|5712.84|5712.34|5712.09|5711.59|312
1727882790000|2024-10-02 15:26:30|5711.84|5711.34|5712.34|5711.84|5712.59|5712.09|5711.84|5711.34|209
1727882800000|2024-10-02 15:26:40|5712.59|5712.09|5713.09|5712.59|5713.09|5712.59|5712.34|5711.84|166
1727882810000|2024-10-02 15:26:50|5713.34|5712.84|5713.84|5713.34|5713.84|5713.34|5713.34|5712.84|242
1727882820000|2024-10-02 15:27:00|5714.09|5713.59|5713.09|5712.59|5714.09|5713.59|5713.09|5712.59|308
1727882830000|2024-10-02 15:27:10|5713.34|5712.84|5713.59|5713.09|5713.59|5713.09|5713.34|5712.84|119
1727882840000|2024-10-02 15:27:20|5713.71|5713.21|5713.34|5712.84|5713.84|5713.34|5713.34|5712.84|168
1727882850000|2024-10-02 15:27:30|5713.09|5712.59|5712.84|5712.34|5713.34|5712.84|5712.34|5711.84|221
1727882860000|2024-10-02 15:27:40|5712.59|5712.09|5712.34|5711.84|5712.59|5712.09|5712.34|5711.84|182
1727882870000|2024-10-02 15:27:50|5712.59|5712.09|5713.59|5713.09|5713.59|5713.09|5712.46|5711.96|186
1727882880000|2024-10-02 15:28:00|5713.84|5713.34|5713.34|5712.84|5714.09|5713.59|5713.34|5712.84|347
1727882890000|2024-10-02 15:28:10|5713.09|5712.59|5713.59|5713.09|5713.84|5713.34|5713.09|5712.59|157
1727882900000|2024-10-02 15:28:20|5713.84|5713.34|5714.59|5714.09|5714.59|5714.09|5713.84|5713.34|263
1727882910000|2024-10-02 15:28:30|5714.34|5713.84|5714.84|5714.34|5714.84|5714.34|5714.34|5713.84|478
1727882920000|2024-10-02 15:28:40|5714.96|5714.46|5714.84|5714.34|5715.34|5714.84|5714.84|5714.34|612
1727882930000|2024-10-02 15:28:50|5714.59|5714.09|5714.84|5714.34|5715.09|5714.59|5714.59|5714.09|982
1727882940000|2024-10-02 15:29:00|5714.59|5714.09|5715.59|5715.09|5715.59|5715.09|5714.34|5713.84|352
1727882950000|2024-10-02 15:29:10|5715.34|5714.84|5715.59|5715.09|5715.84|5715.34|5715.34|5714.84|475
1727882960000|2024-10-02 15:29:20|5715.84|5715.34|5716.84|5716.34|5717.09|5716.59|5715.59|5715.09|501
1727882970000|2024-10-02 15:29:30|5716.59|5716.09|5717.09|5716.59|5717.09|5716.59|5716.59|5716.09|306
1727882980000|2024-10-02 15:29:40|5717.34|5716.84|5717.21|5716.71|5717.59|5717.09|5717.09|5716.59|580
1727882990000|2024-10-02 15:29:50|5717.34|5716.84|5716.84|5716.34|5717.59|5717.09|5716.84|5716.34|370
1727883000000|2024-10-02 15:30:00|5717.09|5716.59|5718.84|5718.34|5718.84|5718.34|5717.09|5716.59|1437
1727883010000|2024-10-02 15:30:10|5719.09|5718.59|5718.09|5717.59|5719.59|5719.09|5718.09|5717.59|606
1727883020000|2024-10-02 15:30:20|5718.34|5717.84|5718.09|5717.59|5718.59|5718.09|5717.84|5717.34|343
1727883030000|2024-10-02 15:30:30|5717.84|5717.34|5717.84|5717.34|5718.34|5717.84|5717.59|5717.09|799
1727883040000|2024-10-02 15:30:40|5718.09|5717.59|5719.34|5718.84|5720.09|5719.59|5717.59|5717.09|1300
1727883050000|2024-10-02 15:30:50|5719.09|5718.59|5719.34|5718.84|5719.34|5718.84|5718.84|5718.34|426
1727883060000|2024-10-02 15:31:00|5719.59|5719.09|5719.34|5718.84|5719.84|5719.34|5719.09|5718.59|250
1727883070000|2024-10-02 15:31:10|5719.21|5718.71|5718.59|5718.09|5719.34|5718.84|5718.34|5717.84|360
1727883080000|2024-10-02 15:31:20|5718.34|5717.84|5717.84|5717.34|5718.34|5717.84|5717.84|5717.34|296
1727883090000|2024-10-02 15:31:30|5717.59|5717.09|5718.09|5717.59|5718.09|5717.59|5717.34|5716.84|172
1727883100000|2024-10-02 15:31:40|5717.84|5717.34|5717.09|5716.59|5718.09|5717.59|5717.09|5716.59|401
1727883110000|2024-10-02 15:31:50|5717.34|5716.84|5717.09|5716.59|5717.34|5716.84|5716.84|5716.34|294
1727883120000|2024-10-02 15:32:00|5716.71|5716.21|5716.59|5716.09|5716.71|5716.21|5715.59|5715.09|663
1727883130000|2024-10-02 15:32:10|5716.84|5716.34|5716.59|5716.09|5717.34|5716.84|5716.59|5716.09|251
1727883140000|2024-10-02 15:32:20|5716.84|5716.34|5716.34|5715.84|5716.84|5716.34|5715.84|5715.34|197
1727883150000|2024-10-02 15:32:30|5716.59|5716.09|5716.09|5715.59|5716.59|5716.09|5716.09|5715.59|255
1727883160000|2024-10-02 15:32:40|5715.84|5715.34|5716.09|5715.59|5716.34|5715.84|5715.59|5715.09|430
1727883170000|2024-10-02 15:32:50|5715.84|5715.34|5715.59|5715.09|5715.84|5715.34|5715.09|5714.59|318
1727883180000|2024-10-02 15:33:00|5715.34|5714.84|5716.09|5715.59|5716.59|5716.09|5715.34|5714.84|348
1727883190000|2024-10-02 15:33:10|5716.34|5715.84|5716.84|5716.34|5717.09|5716.59|5716.09|5715.59|244
1727883200000|2024-10-02 15:33:20|5716.59|5716.09|5715.59|5715.09|5716.59|5716.09|5715.59|5715.09|185
1727883210000|2024-10-02 15:33:30|5715.34|5714.84|5715.34|5714.84|5715.71|5715.21|5715.34|5714.84|359
1727883220000|2024-10-02 15:33:40|5715.59|5715.09|5715.71|5715.21|5716.09|5715.59|5715.34|5714.84|327
1727883230000|2024-10-02 15:33:50|5715.84|5715.34|5714.84|5714.34|5715.84|5715.34|5714.84|5714.34|184
1727883240000|2024-10-02 15:34:00|5715.09|5714.59|5716.09|5715.59|5716.34|5715.84|5714.84|5714.34|303
1727883250000|2024-10-02 15:34:10|5716.34|5715.84|5716.59|5716.09|5716.84|5716.34|5716.09|5715.59|284
1727883260000|2024-10-02 15:34:20|5716.71|5716.21|5716.84|5716.34|5717.09|5716.59|5716.59|5716.09|276
1727883270000|2024-10-02 15:34:30|5717.09|5716.59|5717.34|5716.84|5717.34|5716.84|5716.84|5716.34|305
1727883280000|2024-10-02 15:34:40|5717.09|5716.59|5717.34|5716.84|5717.34|5716.84|5716.59|5716.09|298
1727883290000|2024-10-02 15:34:50|5717.21|5716.71|5718.09|5717.59|5718.09|5717.59|5717.21|5716.71|361
1727883300000|2024-10-02 15:35:00|5717.84|5717.34|5717.34|5716.84|5718.09|5717.59|5717.34|5716.84|336
1727883310000|2024-10-02 15:35:10|5717.84|5717.34|5718.09|5717.59|5718.09|5717.59|5717.59|5717.09|436
1727883320000|2024-10-02 15:35:20|5718.34|5717.84|5717.84|5717.34|5718.34|5717.84|5717.34|5716.84|437
1727883330000|2024-10-02 15:35:30|5718.09|5717.59|5718.59|5718.09|5719.09|5718.59|5718.09|5717.59|1316
1727883340000|2024-10-02 15:35:40|5718.84|5718.34|5718.59|5718.09|5718.84|5718.34|5718.59|5718.09|346
1727883350000|2024-10-02 15:35:50|5718.84|5718.34|5718.84|5718.34|5719.09|5718.59|5718.84|5718.34|341
1727883360000|2024-10-02 15:36:00|5719.09|5718.59|5718.84|5718.34|5719.34|5718.84|5718.84|5718.34|457
1727883370000|2024-10-02 15:36:10|5718.71|5718.21|5718.59|5718.09|5718.84|5718.34|5718.34|5717.84|519
1727883380000|2024-10-02 15:36:20|5718.84|5718.34|5718.09|5717.59|5718.84|5718.34|5717.84|5717.34|256
1727883390000|2024-10-02 15:36:30|5718.34|5717.84|5717.84|5717.34|5718.34|5717.84|5717.59|5717.09|286
1727883400000|2024-10-02 15:36:40|5717.34|5716.84|5717.34|5716.84|5717.59|5717.09|5717.09|5716.59|290
1727883410000|2024-10-02 15:36:50|5717.59|5717.09|5716.84|5716.34|5717.59|5717.09|5716.59|5716.09|262
1727883420000|2024-10-02 15:37:00|5717.09|5716.59|5716.09|5715.59|5717.09|5716.59|5715.59|5715.09|481
1727883430000|2024-10-02 15:37:10|5715.84|5715.34|5715.84|5715.34|5715.84|5715.34|5715.34|5714.84|387
1727883440000|2024-10-02 15:37:20|5715.59|5715.09|5715.59|5715.09|5716.09|5715.59|5715.59|5715.09|149
1727883450000|2024-10-02 15:37:30|5715.46|5714.96|5715.84|5715.34|5715.84|5715.34|5715.34|5714.84|168
1727883460000|2024-10-02 15:37:40|5716.09|5715.59|5716.34|5715.84|5716.46|5715.96|5716.09|5715.59|172
1727883470000|2024-10-02 15:37:50|5716.59|5716.09|5717.09|5716.59|5717.09|5716.59|5716.59|5716.09|160
1727883480000|2024-10-02 15:38:00|5717.34|5716.84|5717.34|5716.84|5717.59|5717.09|5717.34|5716.84|402
1727883490000|2024-10-02 15:38:10|5717.59|5717.09|5716.34|5715.84|5717.59|5717.09|5716.34|5715.84|481
1727883500000|2024-10-02 15:38:20|5716.59|5716.09|5716.34|5715.84|5716.59|5716.09|5715.84|5715.34|277
1727883510000|2024-10-02 15:38:30|5716.09|5715.59|5716.09|5715.59|5716.09|5715.59|5715.59|5715.09|247
1727883520000|2024-10-02 15:38:40|5716.34|5715.84|5716.34|5715.84|5716.59|5716.09|5716.09|5715.59|201
1727883530000|2024-10-02 15:38:50|5716.09|5715.59|5716.34|5715.84|5716.59|5716.09|5716.09|5715.59|286
1727883540000|2024-10-02 15:39:00|5716.59|5716.09|5718.09|5717.59|5718.09|5717.59|5716.59|5716.09|435
1727883550000|2024-10-02 15:39:10|5717.84|5717.34|5718.59|5718.09|5718.59|5718.09|5717.84|5717.34|321
1727883560000|2024-10-02 15:39:20|5718.34|5717.84|5718.34|5717.84|5718.59|5718.09|5718.34|5717.84|251
1727883570000|2024-10-02 15:39:30|5718.09|5717.59|5717.59|5717.09|5718.34|5717.84|5717.34|5716.84|284
1727883580000|2024-10-02 15:39:40|5717.84|5717.34|5718.34|5717.84|5718.34|5717.84|5717.84|5717.34|140
1727883590000|2024-10-02 15:39:50|5718.09|5717.59|5718.59|5718.09|5718.59|5718.09|5718.09|5717.59|213
1727883600000|2024-10-02 15:40:00|5718.46|5717.96|5717.59|5717.09|5718.59|5718.09|5717.59|5717.09|296
1727883610000|2024-10-02 15:40:10|5717.34|5716.84|5717.34|5716.84|5717.34|5716.84|5716.84|5716.34|234
1727883620000|2024-10-02 15:40:20|5717.09|5716.59|5717.59|5717.09|5717.59|5717.09|5717.09|5716.59|162
1727883630000|2024-10-02 15:40:30|5717.84|5717.34|5718.21|5717.71|5718.34|5717.84|5717.59|5717.09|158
1727883640000|2024-10-02 15:40:40|5718.09|5717.59|5717.59|5717.09|5718.34|5717.84|5717.59|5717.09|291
1727883650000|2024-10-02 15:40:50|5717.34|5716.84|5717.59|5717.09|5717.59|5717.09|5717.34|5716.84|173
1727883660000|2024-10-02 15:41:00|5717.34|5716.84|5717.96|5717.46|5717.96|5717.46|5717.09|5716.59|244
1727883670000|2024-10-02 15:41:10|5717.84|5717.34|5717.59|5717.09|5717.84|5717.34|5717.34|5716.84|206
1727883680000|2024-10-02 15:41:20|5717.34|5716.84|5718.09|5717.59|5718.09|5717.59|5717.34|5716.84|184
1727883690000|2024-10-02 15:41:30|5718.34|5717.84|5718.59|5718.09|5718.84|5718.34|5718.09|5717.59|540
1727883700000|2024-10-02 15:41:40|5718.34|5717.84|5718.59|5718.09|5718.59|5718.09|5718.34|5717.84|140
1727883710000|2024-10-02 15:41:50|5718.34|5717.84|5718.34|5717.84|5718.59|5718.09|5718.34|5717.84|235
1727883720000|2024-10-02 15:42:00|5718.59|5718.09|5718.34|5717.84|5718.84|5718.34|5718.09|5717.59|385
1727883730000|2024-10-02 15:42:10|5718.09|5717.59|5717.84|5717.34|5718.09|5717.59|5717.34|5716.84|240
1727883740000|2024-10-02 15:42:20|5717.59|5717.09|5718.59|5718.09|5718.71|5718.21|5717.34|5716.84|276
1727883750000|2024-10-02 15:42:30|5718.46|5717.96|5718.84|5718.34|5718.84|5718.34|5718.34|5717.84|674
1727883760000|2024-10-02 15:42:40|5719.09|5718.59|5719.09|5718.59|5719.34|5718.84|5719.09|5718.59|912
1727883770000|2024-10-02 15:42:50|5719.34|5718.84|5718.84|5718.34|5719.34|5718.84|5718.84|5718.34|391
1727883780000|2024-10-02 15:43:00|5719.09|5718.59|5719.09|5718.59|5719.09|5718.59|5718.84|5718.34|319
1727883790000|2024-10-02 15:43:10|5719.34|5718.84|5718.59|5718.09|5719.34|5718.84|5718.59|5718.09|197
1727883800000|2024-10-02 15:43:20|5718.84|5718.34|5719.34|5718.84|5719.34|5718.84|5718.84|5718.34|185
1727883810000|2024-10-02 15:43:30|5719.59|5719.09|5719.59|5719.09|5719.84|5719.34|5719.46|5718.96|438
1727883820000|2024-10-02 15:43:40|5719.84|5719.34|5719.34|5718.84|5720.09|5719.59|5719.34|5718.84|244
1727883830000|2024-10-02 15:43:50|5719.09|5718.59|5718.59|5718.09|5719.34|5718.84|5718.59|5718.09|520
1727883840000|2024-10-02 15:44:00|5718.84|5718.34|5719.59|5719.09|5719.59|5719.09|5718.84|5718.34|153
1727883850000|2024-10-02 15:44:10|5719.84|5719.34|5719.34|5718.84|5720.59|5720.09|5719.34|5718.84|504
1727883860000|2024-10-02 15:44:20|5719.59|5719.09|5719.09|5718.59|5719.59|5719.09|5719.09|5718.59|285
1727883870000|2024-10-02 15:44:30|5718.84|5718.34|5719.34|5718.84|5719.34|5718.84|5718.84|5718.34|113
1727883880000|2024-10-02 15:44:40|5719.09|5718.59|5719.84|5719.34|5719.84|5719.34|5719.09|5718.59|200
1727883890000|2024-10-02 15:44:50|5719.59|5719.09|5720.34|5719.84|5720.59|5720.09|5719.59|5719.09|363
1727883900000|2024-10-02 15:45:00|5720.59|5720.09|5720.09|5719.59|5720.84|5720.34|5719.84|5719.34|394
1727883910000|2024-10-02 15:45:10|5719.96|5719.46|5720.09|5719.59|5720.34|5719.84|5719.59|5719.09|206
1727883920000|2024-10-02 15:45:20|5719.84|5719.34|5719.84|5719.34|5720.09|5719.59|5719.84|5719.34|153
1727883930000|2024-10-02 15:45:30|5719.59|5719.09|5720.09|5719.59|5720.09|5719.59|5719.59|5719.09|154
1727883940000|2024-10-02 15:45:40|5719.96|5719.46|5719.84|5719.34|5720.34|5719.84|5719.59|5719.09|241
1727883950000|2024-10-02 15:45:50|5720.09|5719.59|5719.84|5719.34|5720.21|5719.71|5719.59|5719.09|200
1727883960000|2024-10-02 15:46:00|5719.71|5719.21|5719.09|5718.59|5719.84|5719.34|5719.09|5718.59|403
1727883970000|2024-10-02 15:46:10|5719.34|5718.84|5719.59|5719.09|5719.84|5719.34|5719.34|5718.84|190
1727883980000|2024-10-02 15:46:20|5719.34|5718.84|5719.59|5719.09|5719.59|5719.09|5719.34|5718.84|145
1727883990000|2024-10-02 15:46:30|5719.84|5719.34|5719.34|5718.84|5719.84|5719.34|5719.34|5718.84|144
1727884000000|2024-10-02 15:46:40|5719.46|5718.96|5719.59|5719.09|5719.84|5719.34|5719.34|5718.84|177
1727884010000|2024-10-02 15:46:50|5719.34|5718.84|5719.59|5719.09|5719.59|5719.09|5719.09|5718.59|92
1727884020000|2024-10-02 15:47:00|5719.34|5718.84|5718.09|5717.59|5719.34|5718.84|5718.09|5717.59|397
1727884030000|2024-10-02 15:47:10|5717.84|5717.34|5717.84|5717.34|5718.09|5717.59|5717.59|5717.09|247
1727884040000|2024-10-02 15:47:20|5717.59|5717.09|5717.34|5716.84|5718.09|5717.59|5717.34|5716.84|202
1727884050000|2024-10-02 15:47:30|5717.09|5716.59|5717.59|5717.09|5717.59|5717.09|5716.84|5716.34|536
1727884060000|2024-10-02 15:47:40|5717.84|5717.34|5717.46|5716.96|5717.84|5717.34|5717.46|5716.96|363
1727884070000|2024-10-02 15:47:50|5717.59|5717.09|5717.59|5717.09|5717.84|5717.34|5717.59|5717.09|142
1727884080000|2024-10-02 15:48:00|5717.34|5716.84|5717.34|5716.84|5717.84|5717.34|5717.09|5716.59|713
1727884090000|2024-10-02 15:48:10|5717.59|5717.09|5718.84|5718.34|5718.84|5718.34|5717.59|5717.09|430
1727884100000|2024-10-02 15:48:20|5718.59|5718.09|5718.84|5718.34|5719.09|5718.59|5718.59|5718.09|113
1727884110000|2024-10-02 15:48:30|5718.71|5718.21|5717.84|5717.34|5718.84|5718.34|5717.84|5717.34|249
1727884120000|2024-10-02 15:48:40|5717.59|5717.09|5718.09|5717.59|5718.09|5717.59|5717.59|5717.09|151
1727884130000|2024-10-02 15:48:50|5717.84|5717.34|5717.84|5717.34|5718.09|5717.59|5717.84|5717.34|139
1727884140000|2024-10-02 15:49:00|5717.59|5717.09|5717.09|5716.59|5717.84|5717.34|5717.09|5716.59|167
1727884150000|2024-10-02 15:49:10|5716.84|5716.34|5717.34|5716.84|5717.34|5716.84|5716.84|5716.34|202
1727884160000|2024-10-02 15:49:20|5717.59|5717.09|5718.84|5718.34|5718.84|5718.34|5717.59|5717.09|175
1727884170000|2024-10-02 15:49:30|5719.09|5718.59|5719.09|5718.59|5719.34|5718.84|5719.09|5718.59|328
1727884180000|2024-10-02 15:49:40|5719.34|5718.84|5719.09|5718.59|5719.59|5719.09|5719.09|5718.59|196
1727884190000|2024-10-02 15:49:50|5719.34|5718.84|5719.34|5718.84|5719.34|5718.84|5719.34|5718.84|63
1727884200000|2024-10-02 15:50:00|5719.59|5719.09|5720.09|5719.59|5720.09|5719.59|5719.59|5719.09|402
1727884210000|2024-10-02 15:50:10|5720.21|5719.71|5719.84|5719.34|5720.34|5719.84|5719.84|5719.34|126
1727884220000|2024-10-02 15:50:20|5719.34|5718.84|5719.84|5719.34|5719.84|5719.34|5719.09|5718.59|194
1727884230000|2024-10-02 15:50:30|5719.71|5719.21|5719.34|5718.84|5720.09|5719.59|5719.34|5718.84|194
1727884240000|2024-10-02 15:50:40|5719.09|5718.59|5719.34|5718.84|5719.59|5719.09|5719.09|5718.59|85
1727884250000|2024-10-02 15:50:50|5719.59|5719.09|5719.09|5718.59|5719.59|5719.09|5719.09|5718.59|295
1727884260000|2024-10-02 15:51:00|5719.34|5718.84|5718.34|5717.84|5719.34|5718.84|5718.34|5717.84|224
1727884270000|2024-10-02 15:51:10|5718.09|5717.59|5718.09|5717.59|5718.59|5718.09|5718.09|5717.59|245
1727884280000|2024-10-02 15:51:20|5717.84|5717.34|5717.84|5717.34|5718.09|5717.59|5717.84|5717.34|439
1727884290000|2024-10-02 15:51:30|5718.09|5717.59|5719.09|5718.59|5719.09|5718.59|5718.09|5717.59|195
1727884300000|2024-10-02 15:51:40|5719.34|5718.84|5719.59|5719.09|5719.59|5719.09|5719.34|5718.84|393
1727884310000|2024-10-02 15:51:50|5719.34|5718.84|5719.09|5718.59|5719.34|5718.84|5719.09|5718.59|680
1727884320000|2024-10-02 15:52:00|5719.34|5718.84|5719.59|5719.09|5719.84|5719.34|5719.34|5718.84|556
1727884330000|2024-10-02 15:52:10|5719.34|5718.84|5719.59|5719.09|5719.59|5719.09|5719.34|5718.84|257
1727884340000|2024-10-02 15:52:20|5719.34|5718.84|5719.09|5718.59|5719.34|5718.84|5718.84|5718.34|378
1727884350000|2024-10-02 15:52:30|5718.84|5718.34|5719.09|5718.59|5719.34|5718.84|5718.84|5718.34|109
1727884360000|2024-10-02 15:52:40|5718.84|5718.34|5718.84|5718.34|5719.34|5718.84|5718.84|5718.34|154
1727884370000|2024-10-02 15:52:50|5718.59|5718.09|5717.84|5717.34|5718.84|5718.34|5717.59|5717.09|605
1727884380000|2024-10-02 15:53:00|5717.59|5717.09|5717.09|5716.59|5717.59|5717.09|5717.09|5716.59|392
1727884390000|2024-10-02 15:53:10|5716.84|5716.34|5716.59|5716.09|5717.09|5716.59|5716.34|5715.84|440
1727884400000|2024-10-02 15:53:20|5716.71|5716.21|5716.09|5715.59|5716.84|5716.34|5715.84|5715.34|419
1727884410000|2024-10-02 15:53:30|5716.34|5715.84|5716.59|5716.09|5716.59|5716.09|5716.34|5715.84|114
1727884420000|2024-10-02 15:53:40|5716.34|5715.84|5714.09|5713.59|5716.59|5716.09|5713.84|5713.34|1953
1727884430000|2024-10-02 15:53:50|5713.84|5713.34|5716.09|5715.59|5716.34|5715.84|5713.84|5713.34|922
1727884440000|2024-10-02 15:54:00|5716.34|5715.84|5716.34|5715.84|5717.09|5716.59|5716.34|5715.84|347
1727884450000|2024-10-02 15:54:10|5716.59|5716.09|5717.59|5717.09|5717.59|5717.09|5716.59|5716.09|231
1727884460000|2024-10-02 15:54:20|5717.34|5716.84|5716.59|5716.09|5717.34|5716.84|5716.59|5716.09|183
1727884470000|2024-10-02 15:54:30|5716.34|5715.84|5716.84|5716.34|5717.09|5716.59|5716.34|5715.84|145
1727884480000|2024-10-02 15:54:40|5716.96|5716.46|5716.59|5716.09|5716.96|5716.46|5716.59|5716.09|110
1727884490000|2024-10-02 15:54:50|5716.34|5715.84|5715.84|5715.34|5716.59|5716.09|5715.84|5715.34|341
1727884500000|2024-10-02 15:55:00|5716.09|5715.59|5717.09|5716.59|5717.09|5716.59|5716.09|5715.59|123
1727884510000|2024-10-02 15:55:10|5716.84|5716.34|5715.84|5715.34|5716.84|5716.34|5715.59|5715.09|233
1727884520000|2024-10-02 15:55:20|5715.59|5715.09|5715.09|5714.59|5715.59|5715.09|5714.84|5714.34|238
1727884530000|2024-10-02 15:55:30|5714.84|5714.34|5714.34|5713.84|5714.84|5714.34|5714.34|5713.84|169
1727884540000|2024-10-02 15:55:40|5714.59|5714.09|5715.34|5714.84|5715.34|5714.84|5714.59|5714.09|343
1727884550000|2024-10-02 15:55:50|5715.21|5714.71|5715.21|5714.71|5715.34|5714.84|5714.96|5714.46|205
1727884560000|2024-10-02 15:56:00|5715.09|5714.59|5714.59|5714.09|5715.59|5715.09|5714.59|5714.09|246
1727884570000|2024-10-02 15:56:10|5714.71|5714.21|5713.84|5713.34|5714.71|5714.21|5713.59|5713.09|518
1727884580000|2024-10-02 15:56:20|5713.59|5713.09|5714.34|5713.84|5714.34|5713.84|5713.59|5713.09|360
1727884590000|2024-10-02 15:56:30|5714.09|5713.59|5715.59|5715.09|5715.59|5715.09|5714.09|5713.59|437
1727884600000|2024-10-02 15:56:40|5715.34|5714.84|5715.34|5714.84|5715.59|5715.09|5715.34|5714.84|563
1727884610000|2024-10-02 15:56:50|5715.09|5714.59|5715.09|5714.59|5715.34|5714.84|5715.09|5714.59|378
1727884620000|2024-10-02 15:57:00|5715.59|5715.09|5715.09|5714.59|5715.59|5715.09|5714.84|5714.34|318
1727884630000|2024-10-02 15:57:10|5714.84|5714.34|5714.84|5714.34|5715.46|5714.96|5714.84|5714.34|402
1727884640000|2024-10-02 15:57:20|5714.59|5714.09|5714.34|5713.84|5714.59|5714.09|5714.34|5713.84|245
1727884650000|2024-10-02 15:57:30|5714.09|5713.59|5714.84|5714.34|5714.84|5714.34|5713.84|5713.34|395
1727884660000|2024-10-02 15:57:40|5715.09|5714.59|5715.09|5714.59|5715.09|5714.59|5714.84|5714.34|102
1727884670000|2024-10-02 15:57:50|5714.84|5714.34|5714.84|5714.34|5715.34|5714.84|5714.84|5714.34|188
1727884680000|2024-10-02 15:58:00|5714.96|5714.46|5715.09|5714.59|5715.34|5714.84|5714.59|5714.09|206
1727884690000|2024-10-02 15:58:10|5715.34|5714.84|5714.59|5714.09|5715.34|5714.84|5714.59|5714.09|147
1727884700000|2024-10-02 15:58:20|5714.84|5714.34|5715.34|5714.84|5715.34|5714.84|5714.84|5714.34|76
1727884710000|2024-10-02 15:58:30|5715.09|5714.59|5715.34|5714.84|5715.34|5714.84|5715.09|5714.59|155
1727884720000|2024-10-02 15:58:40|5715.59|5715.09|5715.34|5714.84|5715.59|5715.09|5715.34|5714.84|416
1727884730000|2024-10-02 15:58:50|5715.59|5715.09|5715.09|5714.59|5715.59|5715.09|5714.84|5714.34|468
1727884740000|2024-10-02 15:59:00|5715.34|5714.84|5715.84|5715.34|5715.84|5715.34|5715.34|5714.84|279
1727884750000|2024-10-02 15:59:10|5716.09|5715.59|5716.59|5716.09|5716.59|5716.09|5716.09|5715.59|441
1727884760000|2024-10-02 15:59:20|5716.84|5716.34|5716.84|5716.34|5717.09|5716.59|5716.84|5716.34|383
1727884770000|2024-10-02 15:59:30|5717.09|5716.59|5717.34|5716.84|5717.59|5717.09|5717.09|5716.59|230
1727884780000|2024-10-02 15:59:40|5717.09|5716.59|5716.59|5716.09|5717.09|5716.59|5716.59|5716.09|160
1727884790000|2024-10-02 15:59:50|5716.34|5715.84|5716.84|5716.34|5716.84|5716.34|5716.34|5715.84|100
1727884800000|2024-10-02 16:00:00|5717.09|5716.59|5716.34|5715.84|5717.09|5716.59|5716.09|5715.59|395
1727884810000|2024-10-02 16:00:10|5716.09|5715.59|5716.59|5716.09|5716.59|5716.09|5715.84|5715.34|258
1727884820000|2024-10-02 16:00:20|5716.84|5716.34|5716.84|5716.34|5716.84|5716.34|5716.34|5715.84|158
1727884830000|2024-10-02 16:00:30|5716.59|5716.09|5716.84|5716.34|5717.09|5716.59|5716.59|5716.09|172
1727884840000|2024-10-02 16:00:40|5717.09|5716.59|5716.59|5716.09|5717.09|5716.59|5716.09|5715.59|217
1727884850000|2024-10-02 16:00:50|5716.46|5715.96|5716.59|5716.09|5716.59|5716.09|5716.46|5715.96|69
1727884860000|2024-10-02 16:01:00|5716.34|5715.84|5716.84|5716.34|5717.09|5716.59|5716.34|5715.84|264
1727884870000|2024-10-02 16:01:10|5716.96|5716.46|5716.34|5715.84|5717.34|5716.84|5716.34|5715.84|192
1727884880000|2024-10-02 16:01:20|5716.59|5716.09|5716.59|5716.09|5717.09|5716.59|5716.59|5716.09|130
1727884890000|2024-10-02 16:01:30|5716.71|5716.21|5717.34|5716.84|5717.34|5716.84|5716.71|5716.21|40
1727884900000|2024-10-02 16:01:40|5717.21|5716.71|5717.09|5716.59|5717.34|5716.84|5717.09|5716.59|102
1727884910000|2024-10-02 16:01:50|5716.84|5716.34|5716.59|5716.09|5716.84|5716.34|5716.59|5716.09|93
1727884920000|2024-10-02 16:02:00|5716.84|5716.34|5716.59|5716.09|5716.84|5716.34|5716.59|5716.09|103
1727884930000|2024-10-02 16:02:10|5716.84|5716.34|5717.09|5716.59|5717.59|5717.09|5716.84|5716.34|217
1727884940000|2024-10-02 16:02:20|5717.34|5716.84|5717.21|5716.71|5717.34|5716.84|5717.09|5716.59|126
1727884950000|2024-10-02 16:02:30|5717.34|5716.84|5717.84|5717.34|5717.84|5717.34|5717.09|5716.59|153
1727884960000|2024-10-02 16:02:40|5717.59|5717.09|5716.96|5716.46|5718.09|5717.59|5716.96|5716.46|232
1727884970000|2024-10-02 16:02:50|5716.84|5716.34|5716.84|5716.34|5717.09|5716.59|5716.84|5716.34|115
1727884980000|2024-10-02 16:03:00|5716.59|5716.09|5716.59|5716.09|5716.84|5716.34|5716.34|5715.84|186
1727884990000|2024-10-02 16:03:10|5716.84|5716.34|5716.34|5715.84|5716.84|5716.34|5716.34|5715.84|162
1727885000000|2024-10-02 16:03:20|5716.59|5716.09|5716.96|5716.46|5717.09|5716.59|5716.59|5716.09|128
1727885010000|2024-10-02 16:03:30|5717.09|5716.59|5716.84|5716.34|5717.34|5716.84|5716.84|5716.34|120
1727885020000|2024-10-02 16:03:40|5717.09|5716.59|5717.59|5717.09|5717.59|5717.09|5716.84|5716.34|151
1727885030000|2024-10-02 16:03:50|5717.34|5716.84|5717.59|5717.09|5717.84|5717.34|5717.34|5716.84|81
1727885040000|2024-10-02 16:04:00|5717.84|5717.34|5718.09|5717.59|5718.09|5717.59|5717.59|5717.09|141
1727885050000|2024-10-02 16:04:10|5718.34|5717.84|5718.59|5718.09|5718.59|5718.09|5718.09|5717.59|228
1727885060000|2024-10-02 16:04:20|5718.34|5717.84|5718.34|5717.84|5719.09|5718.59|5718.34|5717.84|342
1727885070000|2024-10-02 16:04:30|5718.59|5718.09|5718.34|5717.84|5718.84|5718.34|5718.34|5717.84|121
1727885080000|2024-10-02 16:04:40|5718.09|5717.59|5717.59|5717.09|5718.09|5717.59|5717.59|5717.09|256
1727885090000|2024-10-02 16:04:50|5717.34|5716.84|5717.59|5717.09|5717.59|5717.09|5717.34|5716.84|129
1727885100000|2024-10-02 16:05:00|5717.34|5716.84|5717.34|5716.84|5717.59|5717.09|5716.96|5716.46|303
1727885110000|2024-10-02 16:05:10|5717.09|5716.59|5717.09|5716.59|5717.34|5716.84|5716.84|5716.34|94
1727885120000|2024-10-02 16:05:20|5716.84|5716.34|5717.09|5716.59|5717.09|5716.59|5716.84|5716.34|105
1727885130000|2024-10-02 16:05:30|5716.84|5716.34|5716.34|5715.84|5717.09|5716.59|5716.34|5715.84|284
1727885140000|2024-10-02 16:05:40|5716.59|5716.09|5717.34|5716.84|5717.34|5716.84|5716.34|5715.84|250
1727885150000|2024-10-02 16:05:50|5717.09|5716.59|5717.09|5716.59|5717.09|5716.59|5717.09|5716.59|167
1727885160000|2024-10-02 16:06:00|5717.34|5716.84|5717.34|5716.84|5717.59|5717.09|5717.34|5716.84|153
1727885170000|2024-10-02 16:06:10|5717.09|5716.59|5717.34|5716.84|5717.59|5717.09|5717.09|5716.59|179
1727885180000|2024-10-02 16:06:20|5716.84|5716.34|5718.09|5717.59|5718.09|5717.59|5716.84|5716.34|213
1727885190000|2024-10-02 16:06:30|5717.84|5717.34|5717.84|5717.34|5718.09|5717.59|5717.84|5717.34|133
1727885200000|2024-10-02 16:06:40|5718.09|5717.59|5718.84|5718.34|5718.84|5718.34|5718.09|5717.59|286
1727885210000|2024-10-02 16:06:50|5718.59|5718.09|5718.59|5718.09|5718.84|5718.34|5718.09|5717.59|130
1727885220000|2024-10-02 16:07:00|5718.84|5718.34|5719.09|5718.59|5719.09|5718.59|5718.59|5718.09|125
1727885230000|2024-10-02 16:07:10|5719.34|5718.84|5719.34|5718.84|5719.34|5718.84|5719.09|5718.59|119
1727885240000|2024-10-02 16:07:20|5719.09|5718.59|5718.84|5718.34|5719.09|5718.59|5718.59|5718.09|212
1727885250000|2024-10-02 16:07:30|5719.09|5718.59|5719.34|5718.84|5719.59|5719.09|5718.84|5718.34|206
1727885260000|2024-10-02 16:07:40|5719.59|5719.09|5719.34|5718.84|5719.59|5719.09|5719.34|5718.84|156
1727885270000|2024-10-02 16:07:50|5719.09|5718.59|5718.34|5717.84|5719.09|5718.59|5718.09|5717.59|266
1727885280000|2024-10-02 16:08:00|5718.09|5717.59|5717.34|5716.84|5718.09|5717.59|5717.34|5716.84|244
1727885290000|2024-10-02 16:08:10|5717.09|5716.59|5717.34|5716.84|5717.59|5717.09|5717.09|5716.59|341
1727885300000|2024-10-02 16:08:20|5717.59|5717.09|5717.09|5716.59|5717.59|5717.09|5717.09|5716.59|149
1727885310000|2024-10-02 16:08:30|5716.84|5716.34|5716.34|5715.84|5717.09|5716.59|5716.34|5715.84|170
1727885320000|2024-10-02 16:08:40|5716.09|5715.59|5716.34|5715.84|5716.34|5715.84|5716.09|5715.59|190
1727885330000|2024-10-02 16:08:50|5716.59|5716.09|5716.34|5715.84|5717.34|5716.84|5716.34|5715.84|412
1727885340000|2024-10-02 16:09:00|5716.59|5716.09|5715.84|5715.34|5716.84|5716.34|5715.84|5715.34|491
1727885350000|2024-10-02 16:09:10|5715.59|5715.09|5716.09|5715.59|5716.09|5715.59|5715.34|5714.84|298
1727885360000|2024-10-02 16:09:20|5715.84|5715.34|5716.09|5715.59|5716.09|5715.59|5715.84|5715.34|152
1727885370000|2024-10-02 16:09:30|5715.84|5715.34|5716.34|5715.84|5716.34|5715.84|5715.59|5715.09|180
1727885380000|2024-10-02 16:09:40|5716.59|5716.09|5717.09|5716.59|5717.09|5716.59|5716.59|5716.09|140
1727885390000|2024-10-02 16:09:50|5716.84|5716.34|5716.84|5716.34|5716.84|5716.34|5716.59|5716.09|88
1727885400000|2024-10-02 16:10:00|5717.09|5716.59|5717.34|5716.84|5717.34|5716.84|5716.84|5716.34|147
1727885410000|2024-10-02 16:10:10|5717.84|5717.34|5717.59|5717.09|5718.09|5717.59|5717.34|5716.84|224
1727885420000|2024-10-02 16:10:20|5717.46|5716.96|5717.84|5717.34|5718.09|5717.59|5717.34|5716.84|59
1727885430000|2024-10-02 16:10:30|5717.59|5717.09|5718.59|5718.09|5718.59|5718.09|5717.59|5717.09|273
1727885440000|2024-10-02 16:10:40|5718.34|5717.84|5718.59|5718.09|5718.84|5718.34|5718.34|5717.84|186
1727885450000|2024-10-02 16:10:50|5718.34|5717.84|5718.59|5718.09|5718.59|5718.09|5718.34|5717.84|124
1727885460000|2024-10-02 16:11:00|5718.34|5717.84|5718.59|5718.09|5718.59|5718.09|5718.09|5717.59|188
1727885470000|2024-10-02 16:11:10|5718.34|5717.84|5718.84|5718.34|5718.84|5718.34|5718.34|5717.84|517
1727885480000|2024-10-02 16:11:20|5718.59|5718.09|5718.09|5717.59|5718.59|5718.09|5717.84|5717.34|188
1727885490000|2024-10-02 16:11:30|5718.34|5717.84|5718.34|5717.84|5718.34|5717.84|5717.84|5717.34|292
1727885500000|2024-10-02 16:11:40|5718.09|5717.59|5718.34|5717.84|5718.34|5717.84|5718.09|5717.59|219
1727885510000|2024-10-02 16:11:50|5718.09|5717.59|5718.09|5717.59|5718.59|5718.09|5717.84|5717.34|989
1727885520000|2024-10-02 16:12:00|5718.21|5717.71|5718.59|5718.09|5718.84|5718.34|5718.09|5717.59|404
1727885530000|2024-10-02 16:12:10|5718.34|5717.84|5718.09|5717.59|5718.34|5717.84|5718.09|5717.59|310
1727885540000|2024-10-02 16:12:20|5717.84|5717.34|5718.09|5717.59|5718.34|5717.84|5717.84|5717.34|119
1727885550000|2024-10-02 16:12:30|5717.84|5717.34|5717.59|5717.09|5717.84|5717.34|5717.59|5717.09|108
1727885560000|2024-10-02 16:12:40|5717.34|5716.84|5718.09|5717.59|5718.09|5717.59|5717.34|5716.84|163
1727885570000|2024-10-02 16:12:50|5718.34|5717.84|5717.84|5717.34|5718.34|5717.84|5717.84|5717.34|112
1727885580000|2024-10-02 16:13:00|5718.09|5717.59|5719.21|5718.71|5719.34|5718.84|5718.09|5717.59|419
1727885590000|2024-10-02 16:13:10|5719.09|5718.59|5719.09|5718.59|5719.34|5718.84|5719.09|5718.59|130
1727885600000|2024-10-02 16:13:20|5718.84|5718.34|5718.84|5718.34|5719.09|5718.59|5718.84|5718.34|89
1727885610000|2024-10-02 16:13:30|5719.09|5718.59|5719.09|5718.59|5719.09|5718.59|5718.84|5718.34|148
1727885620000|2024-10-02 16:13:40|5718.84|5718.34|5718.84|5718.34|5719.09|5718.59|5718.84|5718.34|97
1727885630000|2024-10-02 16:13:50|5718.59|5718.09|5718.59|5718.09|5718.59|5718.09|5718.59|5718.09|49
1727885640000|2024-10-02 16:14:00|5718.34|5717.84|5718.59|5718.09|5718.84|5718.34|5718.34|5717.84|100
1727885650000|2024-10-02 16:14:10|5718.84|5718.34|5717.84|5717.34|5718.84|5718.34|5717.84|5717.34|201
1727885660000|2024-10-02 16:14:20|5718.09|5717.59|5717.59|5717.09|5718.09|5717.59|5717.59|5717.09|151
1727885670000|2024-10-02 16:14:30|5717.84|5717.34|5717.59|5717.09|5717.84|5717.34|5717.59|5717.09|42
1727885680000|2024-10-02 16:14:40|5717.84|5717.34|5717.84|5717.34|5717.84|5717.34|5717.84|5717.34|182
1727885690000|2024-10-02 16:14:50|5717.59|5717.09|5717.59|5717.09|5717.59|5717.09|5717.34|5716.84|143
1727885700000|2024-10-02 16:15:00|5717.84|5717.34|5717.84|5717.34|5717.96|5717.46|5717.59|5717.09|103
1727885710000|2024-10-02 16:15:10|5717.96|5717.46|5717.34|5716.84|5718.09|5717.59|5717.34|5716.84|115
1727885720000|2024-10-02 16:15:20|5717.09|5716.59|5716.34|5715.84|5717.09|5716.59|5716.34|5715.84|330
1727885730000|2024-10-02 16:15:30|5716.59|5716.09|5716.34|5715.84|5716.84|5716.34|5716.34|5715.84|147
1727885740000|2024-10-02 16:15:40|5716.59|5716.09|5716.09|5715.59|5716.59|5716.09|5716.09|5715.59|267
1727885750000|2024-10-02 16:15:50|5715.84|5715.34|5715.59|5715.09|5715.84|5715.34|5715.59|5715.09|663
1727885760000|2024-10-02 16:16:00|5715.84|5715.34|5716.59|5716.09|5716.59|5716.09|5715.84|5715.34|141
1727885770000|2024-10-02 16:16:10|5716.84|5716.34|5716.46|5715.96|5716.84|5716.34|5716.34|5715.84|291
1727885780000|2024-10-02 16:16:20|5716.34|5715.84|5716.84|5716.34|5716.84|5716.34|5716.09|5715.59|234
1727885790000|2024-10-02 16:16:30|5716.59|5716.09|5716.59|5716.09|5716.84|5716.34|5716.59|5716.09|181
1727885800000|2024-10-02 16:16:40|5716.84|5716.34|5716.84|5716.34|5717.09|5716.59|5716.84|5716.34|132
1727885810000|2024-10-02 16:16:50|5717.09|5716.59|5716.59|5716.09|5717.09|5716.59|5716.59|5716.09|79
1727885820000|2024-10-02 16:17:00|5716.84|5716.34|5716.34|5715.84|5717.09|5716.59|5716.34|5715.84|148
1727885830000|2024-10-02 16:17:10|5716.09|5715.59|5715.84|5715.34|5716.09|5715.59|5715.84|5715.34|134
1727885840000|2024-10-02 16:17:20|5715.59|5715.09|5715.59|5715.09|5715.84|5715.34|5715.59|5715.09|233
1727885850000|2024-10-02 16:17:30|5715.34|5714.84|5714.84|5714.34|5715.59|5715.09|5714.84|5714.34|285
1727885860000|2024-10-02 16:17:40|5714.59|5714.09|5714.84|5714.34|5715.34|5714.84|5714.59|5714.09|321
1727885870000|2024-10-02 16:17:50|5714.59|5714.09|5714.34|5713.84|5714.59|5714.09|5714.21|5713.71|203
1727885880000|2024-10-02 16:18:00|5713.34|5712.84|5713.84|5713.34|5714.09|5713.59|5713.34|5712.84|318
1727885890000|2024-10-02 16:18:10|5714.09|5713.59|5712.59|5712.09|5714.09|5713.59|5712.59|5712.09|719
1727885900000|2024-10-02 16:18:20|5712.34|5711.84|5712.59|5712.09|5712.84|5712.34|5711.59|5711.09|594
1727885910000|2024-10-02 16:18:30|5712.34|5711.84|5713.09|5712.59|5713.09|5712.59|5712.09|5711.59|305
1727885920000|2024-10-02 16:18:40|5712.84|5712.34|5712.84|5712.34|5713.09|5712.59|5712.84|5712.34|155
1727885930000|2024-10-02 16:18:50|5712.59|5712.09|5712.84|5712.34|5712.84|5712.34|5712.34|5711.84|265
1727885940000|2024-10-02 16:19:00|5712.59|5712.09|5713.59|5713.09|5713.59|5713.09|5712.59|5712.09|482
1727885950000|2024-10-02 16:19:10|5713.34|5712.84|5713.59|5713.09|5713.59|5713.09|5713.09|5712.59|181
1727885960000|2024-10-02 16:19:20|5713.84|5713.34|5713.84|5713.34|5714.09|5713.59|5713.84|5713.34|148
1727885970000|2024-10-02 16:19:30|5713.59|5713.09|5712.34|5711.84|5713.59|5713.09|5712.09|5711.59|372
1727885980000|2024-10-02 16:19:40|5712.09|5711.59|5712.09|5711.59|5712.34|5711.84|5712.09|5711.59|177
1727885990000|2024-10-02 16:19:50|5711.84|5711.34|5712.09|5711.59|5712.34|5711.84|5711.84|5711.34|86
1727886000000|2024-10-02 16:20:00|5712.34|5711.84|5711.34|5710.84|5712.34|5711.84|5711.34|5710.84|338
1727886010000|2024-10-02 16:20:10|5711.59|5711.09|5710.59|5710.09|5711.59|5711.09|5709.84|5709.34|845
1727886020000|2024-10-02 16:20:20|5710.34|5709.84|5711.59|5711.09|5711.59|5711.09|5709.84|5709.34|663
1727886030000|2024-10-02 16:20:30|5711.34|5710.84|5711.59|5711.09|5711.84|5711.34|5711.34|5710.84|163
1727886040000|2024-10-02 16:20:40|5711.34|5710.84|5711.59|5711.09|5711.59|5711.09|5711.34|5710.84|143
1727886050000|2024-10-02 16:20:50|5711.34|5710.84|5711.84|5711.34|5711.84|5711.34|5711.34|5710.84|153
1727886060000|2024-10-02 16:21:00|5712.09|5711.59|5712.34|5711.84|5712.71|5712.21|5712.09|5711.59|548
1727886070000|2024-10-02 16:21:10|5712.09|5711.59|5712.34|5711.84|5712.34|5711.84|5711.96|5711.46|365
1727886080000|2024-10-02 16:21:20|5712.09|5711.59|5712.34|5711.84|5712.34|5711.84|5711.84|5711.34|243
1727886090000|2024-10-02 16:21:30|5712.09|5711.59|5711.84|5711.34|5712.09|5711.59|5711.84|5711.34|75
1727886100000|2024-10-02 16:21:40|5711.59|5711.09|5712.09|5711.59|5712.34|5711.84|5711.59|5711.09|298
1727886110000|2024-10-02 16:21:50|5711.84|5711.34|5711.84|5711.34|5712.09|5711.59|5711.59|5711.09|86
1727886120000|2024-10-02 16:22:00|5711.71|5711.21|5711.09|5710.59|5711.84|5711.34|5711.09|5710.59|139
1727886130000|2024-10-02 16:22:10|5711.34|5710.84|5710.34|5709.84|5711.34|5710.84|5710.34|5709.84|205
1727886140000|2024-10-02 16:22:20|5710.59|5710.09|5710.34|5709.84|5710.59|5710.09|5710.34|5709.84|161
1727886150000|2024-10-02 16:22:30|5710.59|5710.09|5710.59|5710.09|5710.71|5710.21|5710.59|5710.09|65
1727886160000|2024-10-02 16:22:40|5711.09|5710.59|5711.34|5710.84|5711.59|5711.09|5711.09|5710.59|225
1727886170000|2024-10-02 16:22:50|5711.59|5711.09|5711.59|5711.09|5711.59|5711.09|5711.59|5711.09|199
1727886180000|2024-10-02 16:23:00|5711.34|5710.84|5711.84|5711.34|5711.84|5711.34|5711.34|5710.84|120
1727886190000|2024-10-02 16:23:10|5711.59|5711.09|5711.84|5711.34|5711.84|5711.34|5711.34|5710.84|129
1727886200000|2024-10-02 16:23:20|5711.59|5711.09|5712.59|5712.09|5712.59|5712.09|5711.59|5711.09|240
1727886210000|2024-10-02 16:23:30|5712.84|5712.34|5713.84|5713.34|5713.84|5713.34|5712.84|5712.34|375
1727886220000|2024-10-02 16:23:40|5713.71|5713.21|5713.59|5713.09|5713.84|5713.34|5713.59|5713.09|196
1727886230000|2024-10-02 16:23:50|5713.84|5713.34|5714.34|5713.84|5714.34|5713.84|5713.84|5713.34|133
1727886240000|2024-10-02 16:24:00|5714.84|5714.34|5714.84|5714.34|5715.09|5714.59|5714.59|5714.09|308
1727886250000|2024-10-02 16:24:10|5715.09|5714.59|5716.09|5715.59|5716.09|5715.59|5715.09|5714.59|457
1727886260000|2024-10-02 16:24:20|5716.34|5715.84|5716.59|5716.09|5716.59|5716.09|5716.34|5715.84|323
1727886270000|2024-10-02 16:24:30|5716.34|5715.84|5716.59|5716.09|5717.09|5716.59|5716.34|5715.84|304
1727886280000|2024-10-02 16:24:40|5716.34|5715.84|5716.59|5716.09|5716.59|5716.09|5716.34|5715.84|114
1727886290000|2024-10-02 16:24:50|5716.34|5715.84|5716.59|5716.09|5716.59|5716.09|5716.34|5715.84|76
1727886300000|2024-10-02 16:25:00|5716.84|5716.34|5717.84|5717.34|5717.84|5717.34|5716.71|5716.21|390
1727886310000|2024-10-02 16:25:10|5718.09|5717.59|5717.59|5717.09|5718.09|5717.59|5717.34|5716.84|390
1727886320000|2024-10-02 16:25:20|5717.34|5716.84|5717.59|5717.09|5717.59|5717.09|5717.34|5716.84|94
1727886330000|2024-10-02 16:25:30|5717.84|5717.34|5718.34|5717.84|5718.34|5717.84|5717.84|5717.34|207
1727886340000|2024-10-02 16:25:40|5718.59|5718.09|5717.84|5717.34|5719.34|5718.84|5717.84|5717.34|995
1727886350000|2024-10-02 16:25:50|5717.59|5717.09|5717.84|5717.34|5717.84|5717.34|5717.59|5717.09|164
1727886360000|2024-10-02 16:26:00|5718.09|5717.59|5717.59|5717.09|5718.09|5717.59|5717.34|5716.84|253
1727886370000|2024-10-02 16:26:10|5717.34|5716.84|5716.84|5716.34|5717.34|5716.84|5716.84|5716.34|214
1727886380000|2024-10-02 16:26:20|5717.09|5716.59|5717.34|5716.84|5717.59|5717.09|5716.84|5716.34|201
1727886390000|2024-10-02 16:26:30|5717.09|5716.59|5717.34|5716.84|5717.34|5716.84|5717.09|5716.59|113
1727886400000|2024-10-02 16:26:40|5717.09|5716.59|5717.09|5716.59|5717.34|5716.84|5717.09|5716.59|73
1727886410000|2024-10-02 16:26:50|5717.34|5716.84|5717.34|5716.84|5717.34|5716.84|5717.09|5716.59|89
1727886420000|2024-10-02 16:27:00|5717.59|5717.09|5717.34|5716.84|5717.59|5717.09|5717.09|5716.59|175
1727886430000|2024-10-02 16:27:10|5717.09|5716.59|5717.34|5716.84|5717.34|5716.84|5717.09|5716.59|92
1727886440000|2024-10-02 16:27:20|5717.59|5717.09|5717.59|5717.09|5717.59|5717.09|5717.34|5716.84|250
1727886450000|2024-10-02 16:27:30|5717.34|5716.84|5717.84|5717.34|5717.84|5717.34|5717.34|5716.84|227
1727886460000|2024-10-02 16:27:40|5718.09|5717.59|5717.84|5717.34|5718.09|5717.59|5717.84|5717.34|240
1727886470000|2024-10-02 16:27:50|5717.59|5717.09|5718.09|5717.59|5718.09|5717.59|5717.59|5717.09|862
1727886480000|2024-10-02 16:28:00|5717.84|5717.34|5717.59|5717.09|5717.84|5717.34|5717.59|5717.09|709
1727886490000|2024-10-02 16:28:10|5717.34|5716.84|5717.34|5716.84|5717.34|5716.84|5717.21|5716.71|255
1727886500000|2024-10-02 16:28:20|5717.09|5716.59|5716.34|5715.84|5717.34|5716.84|5716.34|5715.84|295
1727886510000|2024-10-02 16:28:30|5716.59|5716.09|5716.84|5716.34|5716.84|5716.34|5716.59|5716.09|190
1727886520000|2024-10-02 16:28:40|5717.09|5716.59|5716.84|5716.34|5717.09|5716.59|5716.59|5716.09|152
1727886530000|2024-10-02 16:28:50|5717.09|5716.59|5716.84|5716.34|5717.09|5716.59|5716.84|5716.34|55
1727886540000|2024-10-02 16:29:00|5717.09|5716.59|5717.09|5716.59|5717.34|5716.84|5716.84|5716.34|116
1727886550000|2024-10-02 16:29:10|5716.96|5716.46|5717.09|5716.59|5717.09|5716.59|5716.84|5716.34|120
1727886560000|2024-10-02 16:29:20|5716.84|5716.34|5716.59|5716.09|5716.96|5716.46|5716.59|5716.09|181
1727886570000|2024-10-02 16:29:30|5716.84|5716.34|5716.84|5716.34|5716.84|5716.34|5716.59|5716.09|110
1727886580000|2024-10-02 16:29:40|5716.34|5715.84|5716.09|5715.59|5716.34|5715.84|5716.09|5715.59|105
1727886590000|2024-10-02 16:29:50|5716.34|5715.84|5716.59|5716.09|5716.59|5716.09|5716.34|5715.84|72
1727886600000|2024-10-02 16:30:00|5716.34|5715.84|5714.59|5714.09|5716.34|5715.84|5714.34|5713.84|639
1727886610000|2024-10-02 16:30:10|5714.46|5713.96|5714.59|5714.09|5714.59|5714.09|5713.34|5712.84|565
1727886620000|2024-10-02 16:30:20|5714.34|5713.84|5713.59|5713.09|5714.34|5713.84|5712.84|5712.34|456
1727886630000|2024-10-02 16:30:30|5713.84|5713.34|5712.84|5712.34|5713.84|5713.34|5712.84|5712.34|240
1727886640000|2024-10-02 16:30:40|5712.59|5712.09|5712.59|5712.09|5712.84|5712.34|5712.21|5711.71|255
1727886650000|2024-10-02 16:30:50|5712.34|5711.84|5712.34|5711.84|5712.46|5711.96|5711.59|5711.09|382
1727886660000|2024-10-02 16:31:00|5712.09|5711.59|5712.34|5711.84|5712.34|5711.84|5710.84|5710.34|561
1727886670000|2024-10-02 16:31:10|5712.09|5711.59|5711.84|5711.34|5712.34|5711.84|5711.09|5710.59|228
1727886680000|2024-10-02 16:31:20|5711.59|5711.09|5712.09|5711.59|5712.34|5711.84|5711.59|5711.09|133
1727886690000|2024-10-02 16:31:30|5711.84|5711.34|5712.84|5712.34|5712.84|5712.34|5711.84|5711.34|210
1727886700000|2024-10-02 16:31:40|5713.09|5712.59|5712.34|5711.84|5713.09|5712.59|5712.34|5711.84|274
1727886710000|2024-10-02 16:31:50|5712.59|5712.09|5711.84|5711.34|5712.59|5712.09|5711.84|5711.34|107
1727886720000|2024-10-02 16:32:00|5712.09|5711.59|5711.59|5711.09|5712.59|5712.09|5711.59|5711.09|304
1727886730000|2024-10-02 16:32:10|5711.84|5711.34|5712.34|5711.84|5712.34|5711.84|5711.84|5711.34|95
1727886740000|2024-10-02 16:32:20|5712.59|5712.09|5712.84|5712.34|5713.09|5712.59|5712.46|5711.96|213
1727886750000|2024-10-02 16:32:30|5712.59|5712.09|5712.34|5711.84|5712.84|5712.34|5712.34|5711.84|58
1727886760000|2024-10-02 16:32:40|5712.59|5712.09|5712.34|5711.84|5712.59|5712.09|5712.34|5711.84|162
1727886770000|2024-10-02 16:32:50|5712.46|5711.96|5712.34|5711.84|5712.59|5712.09|5711.84|5711.34|91
1727886780000|2024-10-02 16:33:00|5712.21|5711.71|5713.09|5712.59|5713.34|5712.84|5711.84|5711.34|241
1727886790000|2024-10-02 16:33:10|5713.34|5712.84|5712.84|5712.34|5713.84|5713.34|5712.84|5712.34|243
1727886800000|2024-10-02 16:33:20|5713.09|5712.59|5712.59|5712.09|5713.09|5712.59|5712.59|5712.09|127
1727886810000|2024-10-02 16:33:30|5712.21|5711.71|5712.84|5712.34|5712.84|5712.34|5712.21|5711.71|99
1727886820000|2024-10-02 16:33:40|5712.71|5712.21|5712.34|5711.84|5713.09|5712.59|5712.34|5711.84|172
1727886830000|2024-10-02 16:33:50|5712.59|5712.09|5712.09|5711.59|5712.59|5712.09|5711.84|5711.34|214
1727886840000|2024-10-02 16:34:00|5712.34|5711.84|5712.09|5711.59|5712.34|5711.84|5712.09|5711.59|96
1727886850000|2024-10-02 16:34:10|5711.59|5711.09|5711.84|5711.34|5712.34|5711.84|5711.59|5711.09|469
1727886860000|2024-10-02 16:34:20|5711.59|5711.09|5711.34|5710.84|5711.84|5711.34|5711.34|5710.84|158
1727886870000|2024-10-02 16:34:30|5711.09|5710.59|5711.34|5710.84|5711.59|5711.09|5711.09|5710.59|227
1727886880000|2024-10-02 16:34:40|5711.21|5710.71|5710.84|5710.34|5711.34|5710.84|5710.84|5710.34|203
1727886890000|2024-10-02 16:34:50|5710.59|5710.09|5710.84|5710.34|5711.09|5710.59|5710.59|5710.09|200
1727886900000|2024-10-02 16:35:00|5710.59|5710.09|5711.34|5710.84|5711.34|5710.84|5710.59|5710.09|223
1727886910000|2024-10-02 16:35:10|5711.09|5710.59|5711.09|5710.59|5711.09|5710.59|5710.84|5710.34|68
1727886920000|2024-10-02 16:35:20|5711.34|5710.84|5711.34|5710.84|5711.34|5710.84|5710.84|5710.34|133
1727886930000|2024-10-02 16:35:30|5711.59|5711.09|5711.34|5710.84|5711.59|5711.09|5711.09|5710.59|136
1727886940000|2024-10-02 16:35:40|5711.09|5710.59|5710.59|5710.09|5711.34|5710.84|5710.59|5710.09|89
1727886950000|2024-10-02 16:35:50|5710.34|5709.84|5711.09|5710.59|5711.09|5710.59|5710.34|5709.84|227
1727886960000|2024-10-02 16:36:00|5711.34|5710.84|5710.09|5709.59|5711.34|5710.84|5710.09|5709.59|342
1727886970000|2024-10-02 16:36:10|5710.34|5709.84|5710.09|5709.59|5710.34|5709.84|5710.09|5709.59|149
1727886980000|2024-10-02 16:36:20|5709.84|5709.34|5710.34|5709.84|5710.59|5710.09|5709.84|5709.34|233
1727886990000|2024-10-02 16:36:30|5710.59|5710.09|5711.84|5711.34|5712.09|5711.59|5710.59|5710.09|238
1727887000000|2024-10-02 16:36:40|5711.59|5711.09|5711.84|5711.34|5712.09|5711.59|5711.59|5711.09|196
1727887010000|2024-10-02 16:36:50|5712.09|5711.59|5712.09|5711.59|5712.34|5711.84|5711.59|5711.09|203
1727887020000|2024-10-02 16:37:00|5712.21|5711.71|5712.34|5711.84|5712.34|5711.84|5711.84|5711.34|156
1727887030000|2024-10-02 16:37:10|5712.59|5712.09|5711.84|5711.34|5712.84|5712.34|5711.84|5711.34|156
1727887040000|2024-10-02 16:37:20|5712.09|5711.59|5712.09|5711.59|5712.09|5711.59|5711.84|5711.34|44
1727887050000|2024-10-02 16:37:30|5711.84|5711.34|5712.59|5712.09|5712.59|5712.09|5711.84|5711.34|85
1727887060000|2024-10-02 16:37:40|5712.34|5711.84|5712.09|5711.59|5712.34|5711.84|5711.84|5711.34|111
1727887070000|2024-10-02 16:37:50|5712.21|5711.71|5712.09|5711.59|5712.34|5711.84|5711.84|5711.34|98
1727887080000|2024-10-02 16:38:00|5712.34|5711.84|5711.59|5711.09|5712.34|5711.84|5711.34|5710.84|211
1727887090000|2024-10-02 16:38:10|5711.34|5710.84|5711.84|5711.34|5711.84|5711.34|5711.34|5710.84|59
1727887100000|2024-10-02 16:38:20|5712.09|5711.59|5712.09|5711.59|5712.34|5711.84|5711.84|5711.34|59
1727887110000|2024-10-02 16:38:30|5712.34|5711.84|5712.09|5711.59|5712.34|5711.84|5711.84|5711.34|68
1727887120000|2024-10-02 16:38:40|5712.34|5711.84|5712.34|5711.84|5712.59|5712.09|5712.09|5711.59|109
1727887130000|2024-10-02 16:38:50|5712.09|5711.59|5712.34|5711.84|5712.34|5711.84|5711.84|5711.34|84
1727887140000|2024-10-02 16:39:00|5712.21|5711.71|5712.09|5711.59|5712.34|5711.84|5711.84|5711.34|117
1727887150000|2024-10-02 16:39:10|5712.34|5711.84|5711.59|5711.09|5712.34|5711.84|5711.59|5711.09|75
1727887160000|2024-10-02 16:39:20|5711.84|5711.34|5711.59|5711.09|5711.84|5711.34|5711.34|5710.84|126
1727887170000|2024-10-02 16:39:30|5711.84|5711.34|5711.84|5711.34|5711.84|5711.34|5711.34|5710.84|86
1727887180000|2024-10-02 16:39:40|5711.71|5711.21|5711.71|5711.21|5712.09|5711.59|5711.59|5711.09|74
1727887190000|2024-10-02 16:39:50|5711.84|5711.34|5712.34|5711.84|5712.34|5711.84|5711.59|5711.09|62
1727887200000|2024-10-02 16:40:00|5712.18|5711.68|5711.8|5711.3|5712.18|5711.68|5711.43|5710.93|105
1727887210000|2024-10-02 16:40:10|5711.68|5711.18|5712.18|5711.68|5712.18|5711.68|5711.68|5711.18|72
1727887220000|2024-10-02 16:40:20|5711.93|5711.43|5711.18|5710.68|5711.93|5711.43|5710.93|5710.43|312
1727887230000|2024-10-02 16:40:30|5710.93|5710.43|5711.18|5710.68|5711.18|5710.68|5710.93|5710.43|148
1727887240000|2024-10-02 16:40:40|5710.93|5710.43|5710.68|5710.18|5710.93|5710.43|5710.68|5710.18|172
1727887250000|2024-10-02 16:40:50|5710.93|5710.43|5711.18|5710.68|5711.18|5710.68|5710.93|5710.43|102
1727887260000|2024-10-02 16:41:00|5711.05|5710.55|5711.18|5710.68|5711.43|5710.93|5710.93|5710.43|90
1727887270000|2024-10-02 16:41:10|5711.3|5710.8|5711.43|5710.93|5711.43|5710.93|5710.93|5710.43|68
1727887280000|2024-10-02 16:41:20|5711.68|5711.18|5711.68|5711.18|5711.68|5711.18|5711.43|5710.93|92
1727887290000|2024-10-02 16:41:30|5711.55|5711.05|5711.43|5710.93|5711.68|5711.18|5711.43|5710.93|137
1727887300000|2024-10-02 16:41:40|5711.18|5710.68|5711.43|5710.93|5711.43|5710.93|5710.93|5710.43|77
1727887310000|2024-10-02 16:41:50|5711.18|5710.68|5711.43|5710.93|5711.43|5710.93|5710.8|5710.3|85
1727887320000|2024-10-02 16:42:00|5711.18|5710.68|5711.68|5711.18|5711.68|5711.18|5711.18|5710.68|113
1727887330000|2024-10-02 16:42:10|5711.43|5710.93|5710.68|5710.18|5711.68|5711.18|5710.68|5710.18|243
1727887340000|2024-10-02 16:42:20|5710.43|5709.93|5710.43|5709.93|5710.68|5710.18|5710.18|5709.68|199
1727887350000|2024-10-02 16:42:30|5710.3|5709.8|5710.68|5710.18|5710.68|5710.18|5710.18|5709.68|86
1727887360000|2024-10-02 16:42:40|5710.93|5710.43|5710.93|5710.43|5710.93|5710.43|5710.43|5709.93|53
1727887370000|2024-10-02 16:42:50|5710.68|5710.18|5711.18|5710.68|5711.43|5710.93|5710.68|5710.18|94
1727887380000|2024-10-02 16:43:00|5711.43|5710.93|5711.93|5711.43|5711.93|5711.43|5711.18|5710.68|95
1727887390000|2024-10-02 16:43:10|5711.68|5711.18|5711.43|5710.93|5711.68|5711.18|5711.43|5710.93|81
1727887400000|2024-10-02 16:43:20|5711.68|5711.18|5710.93|5710.43|5711.68|5711.18|5710.93|5710.43|246
1727887410000|2024-10-02 16:43:30|5711.18|5710.68|5711.3|5710.8|5711.43|5710.93|5710.93|5710.43|170
1727887420000|2024-10-02 16:43:40|5711.18|5710.68|5710.93|5710.43|5711.43|5710.93|5710.68|5710.18|95
1727887430000|2024-10-02 16:43:50|5710.68|5710.18|5710.43|5709.93|5710.68|5710.18|5709.93|5709.43|203
1727887440000|2024-10-02 16:44:00|5710.18|5709.68|5710.3|5709.8|5710.68|5710.18|5710.18|5709.68|144
1727887450000|2024-10-02 16:44:10|5710.18|5709.68|5710.43|5709.93|5710.68|5710.18|5710.18|5709.68|168
1727887460000|2024-10-02 16:44:20|5710.18|5709.68|5710.18|5709.68|5710.3|5709.8|5709.93|5709.43|75
1727887470000|2024-10-02 16:44:30|5710.43|5709.93|5709.93|5709.43|5710.43|5709.93|5709.68|5709.18|421
1727887480000|2024-10-02 16:44:40|5709.68|5709.18|5709.68|5709.18|5709.93|5709.43|5709.68|5709.18|108
1727887490000|2024-10-02 16:44:50|5709.43|5708.93|5709.68|5709.18|5710.18|5709.68|5709.43|5708.93|270
1727887500000|2024-10-02 16:45:00|5709.43|5708.93|5709.68|5709.18|5709.93|5709.43|5709.43|5708.93|138
1727887510000|2024-10-02 16:45:10|5709.43|5708.93|5708.68|5708.18|5709.43|5708.93|5707.18|5706.68|1273
1727887520000|2024-10-02 16:45:20|5708.43|5707.93|5709.18|5708.68|5709.3|5708.8|5707.93|5707.43|233
1727887530000|2024-10-02 16:45:30|5709.43|5708.93|5709.93|5709.43|5709.93|5709.43|5709.43|5708.93|150
1727887540000|2024-10-02 16:45:40|5709.68|5709.18|5709.93|5709.43|5710.43|5709.93|5709.43|5708.93|181
1727887550000|2024-10-02 16:45:50|5710.18|5709.68|5709.93|5709.43|5710.68|5710.18|5709.68|5709.18|282
1727887560000|2024-10-02 16:46:00|5709.8|5709.3|5709.68|5709.18|5710.68|5710.18|5709.43|5708.93|289
1727887570000|2024-10-02 16:46:10|5709.43|5708.93|5709.43|5708.93|5709.43|5708.93|5709.18|5708.68|161
1727887580000|2024-10-02 16:46:20|5709.3|5708.8|5708.93|5708.43|5709.3|5708.8|5708.93|5708.43|120
1727887590000|2024-10-02 16:46:30|5709.18|5708.68|5708.43|5707.93|5709.18|5708.68|5708.43|5707.93|156
1727887600000|2024-10-02 16:46:40|5708.18|5707.68|5707.93|5707.43|5708.43|5707.93|5707.68|5707.18|186
1727887610000|2024-10-02 16:46:50|5708.18|5707.68|5708.43|5707.93|5708.43|5707.93|5707.93|5707.43|208
1727887620000|2024-10-02 16:47:00|5708.18|5707.68|5708.43|5707.93|5708.43|5707.93|5708.05|5707.55|131
1727887630000|2024-10-02 16:47:10|5708.18|5707.68|5708.68|5708.18|5708.68|5708.18|5708.18|5707.68|122
1727887640000|2024-10-02 16:47:20|5708.43|5707.93|5709.43|5708.93|5709.43|5708.93|5708.43|5707.93|258
1727887650000|2024-10-02 16:47:30|5709.68|5709.18|5709.18|5708.68|5709.68|5709.18|5708.93|5708.43|335
1727887660000|2024-10-02 16:47:40|5709.43|5708.93|5708.68|5708.18|5709.43|5708.93|5708.68|5708.18|176
1727887670000|2024-10-02 16:47:50|5708.55|5708.05|5709.18|5708.68|5709.18|5708.68|5708.43|5707.93|135
1727887680000|2024-10-02 16:48:00|5708.93|5708.43|5709.68|5709.18|5709.68|5709.18|5708.93|5708.43|231
1727887690000|2024-10-02 16:48:10|5709.43|5708.93|5709.43|5708.93|5709.43|5708.93|5709.43|5708.93|71
1727887700000|2024-10-02 16:48:20|5709.68|5709.18|5710.18|5709.68|5710.43|5709.93|5709.68|5709.18|144
1727887710000|2024-10-02 16:48:30|5710.43|5709.93|5710.18|5709.68|5710.68|5710.18|5710.18|5709.68|105
1727887720000|2024-10-02 16:48:40|5710.43|5709.93|5708.93|5708.43|5710.43|5709.93|5708.93|5708.43|179
1727887730000|2024-10-02 16:48:50|5708.8|5708.3|5708.68|5708.18|5708.93|5708.43|5708.43|5707.93|158
1727887740000|2024-10-02 16:49:00|5708.93|5708.43|5707.93|5707.43|5709.18|5708.68|5707.93|5707.43|455
1727887750000|2024-10-02 16:49:10|5707.68|5707.18|5707.43|5706.93|5707.93|5707.43|5707.43|5706.93|314
1727887760000|2024-10-02 16:49:20|5707.18|5706.68|5707.18|5706.68|5707.68|5707.18|5707.18|5706.68|475
1727887770000|2024-10-02 16:49:30|5706.93|5706.43|5706.93|5706.43|5707.18|5706.68|5706.43|5705.93|594
1727887780000|2024-10-02 16:49:40|5706.68|5706.18|5707.18|5706.68|5707.18|5706.68|5706.18|5705.68|398
1727887790000|2024-10-02 16:49:50|5706.93|5706.43|5706.93|5706.43|5707.18|5706.68|5706.68|5706.18|288
1727887800000|2024-10-02 16:50:00|5706.68|5706.18|5706.93|5706.43|5707.18|5706.68|5706.43|5705.93|312
1727887810000|2024-10-02 16:50:10|5707.18|5706.68|5706.43|5705.93|5707.18|5706.68|5706.18|5705.68|281
1727887820000|2024-10-02 16:50:20|5706.18|5705.68|5706.68|5706.18|5706.68|5706.18|5706.18|5705.68|208
1727887830000|2024-10-02 16:50:30|5706.93|5706.43|5707.18|5706.68|5707.18|5706.68|5706.68|5706.18|228
1727887840000|2024-10-02 16:50:40|5706.93|5706.43|5707.18|5706.68|5707.18|5706.68|5706.93|5706.43|276
1727887850000|2024-10-02 16:50:50|5706.93|5706.43|5706.18|5705.68|5706.93|5706.43|5706.18|5705.68|182
1727887860000|2024-10-02 16:51:00|5706.43|5705.93|5705.68|5705.18|5706.43|5705.93|5705.68|5705.18|343
1727887870000|2024-10-02 16:51:10|5705.93|5705.43|5707.18|5706.68|5707.18|5706.68|5705.93|5705.43|318
1727887880000|2024-10-02 16:51:20|5707.43|5706.93|5707.68|5707.18|5707.93|5707.43|5707.43|5706.93|460
1727887890000|2024-10-02 16:51:30|5707.43|5706.93|5707.68|5707.18|5707.68|5707.18|5707.43|5706.93|111
1727887900000|2024-10-02 16:51:40|5707.43|5706.93|5707.68|5707.18|5707.68|5707.18|5707.43|5706.93|125
1727887910000|2024-10-02 16:51:50|5707.43|5706.93|5708.43|5707.93|5708.43|5707.93|5707.43|5706.93|683
1727887920000|2024-10-02 16:52:00|5708.18|5707.68|5708.18|5707.68|5708.43|5707.93|5707.93|5707.43|310
1727887930000|2024-10-02 16:52:10|5707.93|5707.43|5707.43|5706.93|5707.93|5707.43|5707.43|5706.93|288
1727887940000|2024-10-02 16:52:20|5707.18|5706.68|5706.93|5706.43|5707.18|5706.68|5706.93|5706.43|121
1727887950000|2024-10-02 16:52:30|5707.18|5706.68|5707.43|5706.93|5707.68|5707.18|5707.18|5706.68|233
1727887960000|2024-10-02 16:52:40|5707.18|5706.68|5706.68|5706.18|5707.43|5706.93|5706.68|5706.18|113
1727887970000|2024-10-02 16:52:50|5706.93|5706.43|5706.93|5706.43|5706.93|5706.43|5706.68|5706.18|103
1727887980000|2024-10-02 16:53:00|5706.68|5706.18|5707.43|5706.93|5707.43|5706.93|5706.43|5705.93|172
1727887990000|2024-10-02 16:53:10|5707.68|5707.18|5708.18|5707.68|5708.18|5707.68|5707.68|5707.18|257
1727888000000|2024-10-02 16:53:20|5708.3|5707.8|5707.93|5707.43|5708.3|5707.8|5707.93|5707.43|123
1727888010000|2024-10-02 16:53:30|5707.68|5707.18|5707.93|5707.43|5707.93|5707.43|5707.68|5707.18|116
1727888020000|2024-10-02 16:53:40|5707.68|5707.18|5706.93|5706.43|5707.68|5707.18|5706.93|5706.43|301
1727888030000|2024-10-02 16:53:50|5706.68|5706.18|5706.68|5706.18|5706.68|5706.18|5706.43|5705.93|170
1727888040000|2024-10-02 16:54:00|5706.93|5706.43|5706.93|5706.43|5707.18|5706.68|5706.68|5706.18|149
1727888050000|2024-10-02 16:54:10|5707.18|5706.68|5707.93|5707.43|5707.93|5707.43|5707.18|5706.68|139
1727888060000|2024-10-02 16:54:20|5707.68|5707.18|5707.43|5706.93|5707.68|5707.18|5707.43|5706.93|103
1727888070000|2024-10-02 16:54:30|5707.18|5706.68|5707.43|5706.93|5707.43|5706.93|5707.18|5706.68|62
1727888080000|2024-10-02 16:54:40|5707.18|5706.68|5707.43|5706.93|5707.68|5707.18|5707.18|5706.68|54
1727888090000|2024-10-02 16:54:50|5707.3|5706.8|5707.68|5707.18|5707.68|5707.18|5707.18|5706.68|65
1727888100000|2024-10-02 16:55:00|5707.43|5706.93|5707.43|5706.93|5707.68|5707.18|5707.18|5706.68|322
1727888110000|2024-10-02 16:55:10|5707.55|5707.05|5707.18|5706.68|5707.68|5707.18|5707.18|5706.68|87
1727888120000|2024-10-02 16:55:20|5707.43|5706.93|5706.93|5706.43|5707.43|5706.93|5706.93|5706.43|134
1727888130000|2024-10-02 16:55:30|5706.68|5706.18|5706.68|5706.18|5706.68|5706.18|5706.43|5705.93|122
1727888140000|2024-10-02 16:55:40|5706.55|5706.05|5706.68|5706.18|5706.68|5706.18|5706.43|5705.93|100
1727888150000|2024-10-02 16:55:50|5706.43|5705.93|5706.18|5705.68|5706.43|5705.93|5705.93|5705.43|271
1727888160000|2024-10-02 16:56:00|5705.93|5705.43|5705.43|5704.93|5705.93|5705.43|5705.18|5704.68|470
1727888170000|2024-10-02 16:56:10|5705.18|5704.68|5705.43|5704.93|5705.68|5705.18|5705.18|5704.68|208
1727888180000|2024-10-02 16:56:20|5705.18|5704.68|5705.18|5704.68|5705.43|5704.93|5705.18|5704.68|160
1727888190000|2024-10-02 16:56:30|5705.43|5704.93|5705.93|5705.43|5706.18|5705.68|5705.43|5704.93|163
1727888200000|2024-10-02 16:56:40|5706.05|5705.55|5705.93|5705.43|5706.18|5705.68|5705.93|5705.43|77
1727888210000|2024-10-02 16:56:50|5705.68|5705.18|5705.68|5705.18|5705.93|5705.43|5705.68|5705.18|125
1727888220000|2024-10-02 16:57:00|5705.43|5704.93|5705.68|5705.18|5705.68|5705.18|5705.18|5704.68|160
1727888230000|2024-10-02 16:57:10|5705.55|5705.05|5705.93|5705.43|5705.93|5705.43|5705.55|5705.05|121
1727888240000|2024-10-02 16:57:20|5706.18|5705.68|5705.68|5705.18|5706.18|5705.68|5705.68|5705.18|176
1727888250000|2024-10-02 16:57:30|5705.43|5704.93|5705.43|5704.93|5705.68|5705.18|5705.43|5704.93|128
1727888260000|2024-10-02 16:57:40|5705.18|5704.68|5705.43|5704.93|5705.68|5705.18|5705.18|5704.68|118
1727888270000|2024-10-02 16:57:50|5705.3|5704.8|5705.43|5704.93|5705.43|5704.93|5705.3|5704.8|76
1727888280000|2024-10-02 16:58:00|5705.68|5705.18|5705.43|5704.93|5705.68|5705.18|5705.43|5704.93|245
1727888290000|2024-10-02 16:58:10|5705.18|5704.68|5704.68|5704.18|5705.43|5704.93|5704.43|5703.93|517
1727888300000|2024-10-02 16:58:20|5704.8|5704.3|5703.43|5702.93|5704.93|5704.43|5702.93|5702.43|1082
1727888310000|2024-10-02 16:58:30|5703.68|5703.18|5704.43|5703.93|5704.68|5704.18|5703.68|5703.18|305
1727888320000|2024-10-02 16:58:40|5704.68|5704.18|5704.43|5703.93|5704.68|5704.18|5704.18|5703.68|163
1727888330000|2024-10-02 16:58:50|5704.68|5704.18|5704.43|5703.93|5704.68|5704.18|5704.3|5703.8|117
1727888340000|2024-10-02 16:59:00|5704.18|5703.68|5703.43|5702.93|5704.43|5703.93|5703.43|5702.93|297
1727888350000|2024-10-02 16:59:10|5703.3|5702.8|5703.18|5702.68|5703.3|5702.8|5702.93|5702.43|361
1727888360000|2024-10-02 16:59:20|5702.93|5702.43|5701.68|5701.18|5702.93|5702.43|5701.43|5700.93|1249
1727888370000|2024-10-02 16:59:30|5701.43|5700.93|5700.43|5699.93|5701.93|5701.43|5700.18|5699.68|1296
1727888380000|2024-10-02 16:59:40|5700.18|5699.68|5700.93|5700.43|5701.18|5700.68|5700.18|5699.68|472
1727888390000|2024-10-02 16:59:50|5700.43|5699.93|5699.68|5699.18|5700.43|5699.93|5699.43|5698.93|668
1727888400000|2024-10-02 17:00:00|5699.93|5699.43|5701.18|5700.68|5701.18|5700.68|5699.18|5698.68|1647
1727888410000|2024-10-02 17:00:10|5700.93|5700.43|5701.68|5701.18|5701.93|5701.43|5700.93|5700.43|904
1727888420000|2024-10-02 17:00:20|5701.43|5700.93|5701.68|5701.18|5701.93|5701.43|5701.18|5700.68|332
1727888430000|2024-10-02 17:00:30|5701.43|5700.93|5701.43|5700.93|5701.68|5701.18|5700.93|5700.43|597
1727888440000|2024-10-02 17:00:40|5701.93|5701.43|5701.43|5700.93|5701.93|5701.43|5701.43|5700.93|345
1727888450000|2024-10-02 17:00:50|5701.18|5700.68|5702.18|5701.68|5702.43|5701.93|5701.18|5700.68|288
1727888460000|2024-10-02 17:01:00|5702.43|5701.93|5702.68|5702.18|5702.93|5702.43|5702.18|5701.68|349
1727888470000|2024-10-02 17:01:10|5702.93|5702.43|5702.93|5702.43|5703.43|5702.93|5702.93|5702.43|407
1727888480000|2024-10-02 17:01:20|5703.18|5702.68|5703.43|5702.93|5703.43|5702.93|5702.68|5702.18|357
1727888490000|2024-10-02 17:01:30|5703.18|5702.68|5702.43|5701.93|5703.18|5702.68|5702.43|5701.93|280
1727888500000|2024-10-02 17:01:40|5702.18|5701.68|5702.43|5701.93|5702.43|5701.93|5702.18|5701.68|309
1727888510000|2024-10-02 17:01:50|5702.68|5702.18|5702.68|5702.18|5702.93|5702.43|5702.68|5702.18|120
1727888520000|2024-10-02 17:02:00|5702.93|5702.43|5702.68|5702.18|5703.18|5702.68|5702.68|5702.18|233
1727888530000|2024-10-02 17:02:10|5702.43|5701.93|5701.43|5700.93|5702.43|5701.93|5701.43|5700.93|324
1727888540000|2024-10-02 17:02:20|5701.68|5701.18|5700.93|5700.43|5701.68|5701.18|5700.93|5700.43|258
1727888550000|2024-10-02 17:02:30|5701.18|5700.68|5701.93|5701.43|5702.18|5701.68|5700.93|5700.43|204
1727888560000|2024-10-02 17:02:40|5701.68|5701.18|5701.93|5701.43|5702.18|5701.68|5701.68|5701.18|74
1727888570000|2024-10-02 17:02:50|5702.18|5701.68|5701.93|5701.43|5702.18|5701.68|5701.93|5701.43|92
1727888580000|2024-10-02 17:03:00|5701.68|5701.18|5701.68|5701.18|5702.18|5701.68|5701.68|5701.18|227
1727888590000|2024-10-02 17:03:10|5701.93|5701.43|5702.43|5701.93|5702.43|5701.93|5701.93|5701.43|124
1727888600000|2024-10-02 17:03:20|5702.18|5701.68|5702.18|5701.68|5702.18|5701.68|5701.93|5701.43|130
1727888610000|2024-10-02 17:03:30|5701.93|5701.43|5701.93|5701.43|5701.93|5701.43|5701.68|5701.18|147
1727888620000|2024-10-02 17:03:40|5702.18|5701.68|5701.93|5701.43|5702.18|5701.68|5701.68|5701.18|95
1727888630000|2024-10-02 17:03:50|5701.43|5700.93|5701.68|5701.18|5701.93|5701.43|5701.43|5700.93|212
1727888640000|2024-10-02 17:04:00|5701.43|5700.93|5701.43|5700.93|5701.43|5700.93|5701.18|5700.68|234
1727888650000|2024-10-02 17:04:10|5701.18|5700.68|5701.43|5700.93|5701.68|5701.18|5701.18|5700.68|122
1727888660000|2024-10-02 17:04:20|5701.55|5701.05|5701.43|5700.93|5701.55|5701.05|5701.18|5700.68|186
1727888670000|2024-10-02 17:04:30|5701.18|5700.68|5701.43|5700.93|5701.43|5700.93|5701.18|5700.68|105
1727888680000|2024-10-02 17:04:40|5701.68|5701.18|5701.68|5701.18|5701.68|5701.18|5701.43|5700.93|106
1727888690000|2024-10-02 17:04:50|5701.93|5701.43|5701.93|5701.43|5701.93|5701.43|5701.68|5701.18|203
1727888700000|2024-10-02 17:05:00|5701.68|5701.18|5701.18|5700.68|5701.68|5701.18|5700.93|5700.43|209
1727888710000|2024-10-02 17:05:10|5701.43|5700.93|5701.68|5701.18|5701.93|5701.43|5701.18|5700.68|123
1727888720000|2024-10-02 17:05:20|5701.93|5701.43|5701.93|5701.43|5702.18|5701.68|5701.68|5701.18|147
1727888730000|2024-10-02 17:05:30|5702.18|5701.68|5701.93|5701.43|5702.18|5701.68|5701.68|5701.18|93
1727888740000|2024-10-02 17:05:40|5701.68|5701.18|5700.93|5700.43|5701.68|5701.18|5700.93|5700.43|246
1727888750000|2024-10-02 17:05:50|5701.18|5700.68|5700.18|5699.68|5701.18|5700.68|5700.05|5699.55|222
1727888760000|2024-10-02 17:06:00|5700.43|5699.93|5700.68|5700.18|5700.93|5700.43|5700.43|5699.93|444
1727888770000|2024-10-02 17:06:10|5700.93|5700.43|5700.68|5700.18|5700.93|5700.43|5700.43|5699.93|198
1727888780000|2024-10-02 17:06:20|5700.43|5699.93|5700.43|5699.93|5700.93|5700.43|5700.43|5699.93|231
1727888790000|2024-10-02 17:06:30|5700.18|5699.68|5700.43|5699.93|5700.68|5700.18|5700.18|5699.68|163
1727888800000|2024-10-02 17:06:40|5700.3|5699.8|5700.43|5699.93|5700.43|5699.93|5699.93|5699.43|130
1727888810000|2024-10-02 17:06:50|5700.68|5700.18|5700.43|5699.93|5700.68|5700.18|5700.43|5699.93|124
1727888820000|2024-10-02 17:07:00|5700.68|5700.18|5700.43|5699.93|5700.93|5700.43|5700.43|5699.93|127
1727888830000|2024-10-02 17:07:10|5700.18|5699.68|5700.18|5699.68|5700.43|5699.93|5699.93|5699.43|154
1727888840000|2024-10-02 17:07:20|5699.93|5699.43|5699.68|5699.18|5699.93|5699.43|5699.68|5699.18|243
1727888850000|2024-10-02 17:07:30|5699.93|5699.43|5699.93|5699.43|5700.43|5699.93|5699.93|5699.43|231
1727888860000|2024-10-02 17:07:40|5700.18|5699.68|5700.18|5699.68|5700.18|5699.68|5700.18|5699.68|89
1727888870000|2024-10-02 17:07:50|5700.05|5699.55|5700.18|5699.68|5700.18|5699.68|5700.05|5699.55|121
1727888880000|2024-10-02 17:08:00|5699.93|5699.43|5699.93|5699.43|5700.05|5699.55|5699.68|5699.18|150
1727888890000|2024-10-02 17:08:10|5700.18|5699.68|5699.93|5699.43|5700.43|5699.93|5699.93|5699.43|116
1727888900000|2024-10-02 17:08:20|5699.68|5699.18|5699.68|5699.18|5699.68|5699.18|5699.55|5699.05|131
1727888910000|2024-10-02 17:08:30|5699.93|5699.43|5700.18|5699.68|5700.18|5699.68|5699.93|5699.43|103
1727888920000|2024-10-02 17:08:40|5700.43|5699.93|5701.18|5700.68|5701.18|5700.68|5700.18|5699.68|333
1727888930000|2024-10-02 17:08:50|5700.93|5700.43|5700.93|5700.43|5701.18|5700.68|5700.68|5700.18|284
1727888940000|2024-10-02 17:09:00|5700.68|5700.18|5701.43|5700.93|5701.43|5700.93|5700.43|5699.93|207
1727888950000|2024-10-02 17:09:10|5701.18|5700.68|5701.43|5700.93|5701.68|5701.18|5701.18|5700.68|252
1727888960000|2024-10-02 17:09:20|5701.3|5700.8|5700.93|5700.43|5701.43|5700.93|5700.93|5700.43|144
1727888970000|2024-10-02 17:09:30|5700.68|5700.18|5700.43|5699.93|5700.68|5700.18|5700.18|5699.68|137
1727888980000|2024-10-02 17:09:40|5700.68|5700.18|5700.68|5700.18|5700.68|5700.18|5700.43|5699.93|67
1727888990000|2024-10-02 17:09:50|5700.93|5700.43|5700.68|5700.18|5700.93|5700.43|5700.68|5700.18|109
1727889000000|2024-10-02 17:10:00|5700.93|5700.43|5701.93|5701.43|5702.18|5701.68|5700.93|5700.43|327
1727889010000|2024-10-02 17:10:10|5702.18|5701.68|5701.93|5701.43|5702.18|5701.68|5701.93|5701.43|190
1727889020000|2024-10-02 17:10:20|5702.18|5701.68|5702.18|5701.68|5702.68|5702.18|5702.18|5701.68|301
1727889030000|2024-10-02 17:10:30|5701.93|5701.43|5702.18|5701.68|5702.18|5701.68|5701.68|5701.18|389
1727889040000|2024-10-02 17:10:40|5701.93|5701.43|5700.93|5700.43|5702.18|5701.68|5700.93|5700.43|326
1727889050000|2024-10-02 17:10:50|5700.68|5700.18|5700.18|5699.68|5700.68|5700.18|5699.93|5699.43|393
1727889060000|2024-10-02 17:11:00|5699.93|5699.43|5700.18|5699.68|5700.43|5699.93|5699.93|5699.43|558
1727889070000|2024-10-02 17:11:10|5699.93|5699.43|5699.68|5699.18|5699.93|5699.43|5699.68|5699.18|257
1727889080000|2024-10-02 17:11:20|5699.43|5698.93|5699.18|5698.68|5699.68|5699.18|5698.8|5698.3|791
1727889090000|2024-10-02 17:11:30|5698.93|5698.43|5698.68|5698.18|5699.18|5698.68|5698.68|5698.18|468
1727889100000|2024-10-02 17:11:40|5698.43|5697.93|5698.68|5698.18|5698.93|5698.43|5698.43|5697.93|299
1727889110000|2024-10-02 17:11:50|5698.93|5698.43|5698.93|5698.43|5698.93|5698.43|5698.18|5697.68|723
1727889120000|2024-10-02 17:12:00|5698.68|5698.18|5699.43|5698.93|5699.43|5698.93|5698.43|5697.93|282
1727889130000|2024-10-02 17:12:10|5699.18|5698.68|5699.68|5699.18|5699.93|5699.43|5699.18|5698.68|252
1727889140000|2024-10-02 17:12:20|5699.93|5699.43|5700.43|5699.93|5700.43|5699.93|5699.93|5699.43|390
1727889150000|2024-10-02 17:12:30|5700.18|5699.68|5699.8|5699.3|5700.18|5699.68|5699.68|5699.18|186
1727889160000|2024-10-02 17:12:40|5699.93|5699.43|5699.93|5699.43|5699.93|5699.43|5699.68|5699.18|103
1727889170000|2024-10-02 17:12:50|5700.18|5699.68|5700.43|5699.93|5700.43|5699.93|5700.18|5699.68|362
1727889180000|2024-10-02 17:13:00|5700.18|5699.68|5699.93|5699.43|5700.18|5699.68|5699.68|5699.18|153
1727889190000|2024-10-02 17:13:10|5700.18|5699.68|5699.43|5698.93|5700.18|5699.68|5699.18|5698.68|214
1727889200000|2024-10-02 17:13:20|5699.68|5699.18|5699.18|5698.68|5699.68|5699.18|5698.93|5698.43|161
1727889210000|2024-10-02 17:13:30|5699.43|5698.93|5699.93|5699.43|5699.93|5699.43|5699.18|5698.68|111
1727889220000|2024-10-02 17:13:40|5699.8|5699.3|5699.93|5699.43|5699.93|5699.43|5699.68|5699.18|141
1727889230000|2024-10-02 17:13:50|5699.68|5699.18|5700.68|5700.18|5700.68|5700.18|5699.68|5699.18|156
1727889240000|2024-10-02 17:14:00|5700.93|5700.43|5701.93|5701.43|5701.93|5701.43|5700.93|5700.43|499
1727889250000|2024-10-02 17:14:10|5702.18|5701.68|5702.18|5701.68|5702.18|5701.68|5701.93|5701.43|338
1727889260000|2024-10-02 17:14:20|5702.43|5701.93|5702.18|5701.68|5702.43|5701.93|5701.93|5701.43|385
1727889270000|2024-10-02 17:14:30|5701.93|5701.43|5701.18|5700.68|5702.18|5701.68|5701.18|5700.68|334
1727889280000|2024-10-02 17:14:40|5701.43|5700.93|5701.43|5700.93|5701.68|5701.18|5701.18|5700.68|246
1727889290000|2024-10-02 17:14:50|5701.18|5700.68|5701.18|5700.68|5701.68|5701.18|5701.18|5700.68|200
1727889300000|2024-10-02 17:15:00|5700.93|5700.43|5700.68|5700.18|5700.93|5700.43|5700.43|5699.93|432
1727889310000|2024-10-02 17:15:10|5700.43|5699.93|5700.43|5699.93|5700.68|5700.18|5700.18|5699.68|218
1727889320000|2024-10-02 17:15:20|5700.18|5699.68|5700.93|5700.43|5700.93|5700.43|5700.18|5699.68|218
1727889330000|2024-10-02 17:15:30|5701.3|5700.8|5700.93|5700.43|5701.43|5700.93|5700.93|5700.43|233
1727889340000|2024-10-02 17:15:40|5701.18|5700.68|5700.68|5700.18|5701.18|5700.68|5700.3|5699.8|613
1727889350000|2024-10-02 17:15:50|5700.43|5699.93|5700.93|5700.43|5701.18|5700.68|5700.43|5699.93|346
1727889360000|2024-10-02 17:16:00|5700.68|5700.18|5701.18|5700.68|5701.43|5700.93|5700.68|5700.18|286
1727889370000|2024-10-02 17:16:10|5700.93|5700.43|5701.68|5701.18|5701.68|5701.18|5700.93|5700.43|351
1727889380000|2024-10-02 17:16:20|5701.55|5701.05|5701.93|5701.43|5701.93|5701.43|5701.43|5700.93|572
1727889390000|2024-10-02 17:16:30|5702.18|5701.68|5702.18|5701.68|5702.68|5702.18|5702.18|5701.68|486
1727889400000|2024-10-02 17:16:40|5701.93|5701.43|5701.93|5701.43|5701.93|5701.43|5701.68|5701.18|291
1727889410000|2024-10-02 17:16:50|5702.18|5701.68|5702.18|5701.68|5702.68|5702.18|5702.18|5701.68|94
1727889420000|2024-10-02 17:17:00|5702.43|5701.93|5701.93|5701.43|5702.68|5702.18|5701.93|5701.43|348
1727889430000|2024-10-02 17:17:10|5701.68|5701.18|5700.93|5700.43|5701.68|5701.18|5700.68|5700.18|476
1727889440000|2024-10-02 17:17:20|5700.68|5700.18|5701.18|5700.68|5701.43|5700.93|5700.68|5700.18|88
1727889450000|2024-10-02 17:17:30|5701.3|5700.8|5701.68|5701.18|5701.68|5701.18|5701.3|5700.8|124
1727889460000|2024-10-02 17:17:40|5701.43|5700.93|5701.18|5700.68|5701.43|5700.93|5701.18|5700.68|79
1727889470000|2024-10-02 17:17:50|5701.43|5700.93|5701.18|5700.68|5701.43|5700.93|5700.93|5700.43|144
1727889480000|2024-10-02 17:18:00|5700.93|5700.43|5700.43|5699.93|5700.93|5700.43|5700.43|5699.93|300
1727889490000|2024-10-02 17:18:10|5700.68|5700.18|5700.93|5700.43|5701.18|5700.68|5700.43|5699.93|172
1727889500000|2024-10-02 17:18:20|5700.68|5700.18|5701.18|5700.68|5701.43|5700.93|5700.68|5700.18|208
1727889510000|2024-10-02 17:18:30|5701.3|5700.8|5701.18|5700.68|5701.68|5701.18|5701.18|5700.68|213
1727889520000|2024-10-02 17:18:40|5701.05|5700.55|5701.18|5700.68|5701.18|5700.68|5700.93|5700.43|82
1727889530000|2024-10-02 17:18:50|5700.93|5700.43|5700.93|5700.43|5700.93|5700.43|5700.68|5700.18|58
1727889540000|2024-10-02 17:19:00|5700.8|5700.3|5700.93|5700.43|5700.93|5700.43|5700.43|5699.93|71
1727889550000|2024-10-02 17:19:10|5701.18|5700.68|5701.18|5700.68|5701.18|5700.68|5700.93|5700.43|148
1727889560000|2024-10-02 17:19:20|5700.93|5700.43|5700.93|5700.43|5700.93|5700.43|5700.68|5700.18|213
1727889570000|2024-10-02 17:19:30|5701.18|5700.68|5701.43|5700.93|5701.43|5700.93|5701.18|5700.68|86
1727889580000|2024-10-02 17:19:40|5701.18|5700.68|5702.18|5701.68|5702.18|5701.68|5701.18|5700.68|129
1727889590000|2024-10-02 17:19:50|5701.93|5701.43|5701.68|5701.18|5702.18|5701.68|5701.68|5701.18|176
1727889600000|2024-10-02 17:20:00|5701.3|5700.8|5701.18|5700.68|5701.3|5700.8|5700.68|5700.18|326
1727889610000|2024-10-02 17:20:10|5700.93|5700.43|5701.68|5701.18|5701.68|5701.18|5700.93|5700.43|213
1727889620000|2024-10-02 17:20:20|5701.8|5701.3|5701.93|5701.43|5702.18|5701.68|5701.8|5701.3|108
1727889630000|2024-10-02 17:20:30|5701.8|5701.3|5701.68|5701.18|5701.93|5701.43|5701.18|5700.68|200
1727889640000|2024-10-02 17:20:40|5701.93|5701.43|5702.18|5701.68|5702.18|5701.68|5701.8|5701.3|122
1727889650000|2024-10-02 17:20:50|5702.43|5701.93|5702.93|5702.43|5703.18|5702.68|5702.18|5701.68|372
1727889660000|2024-10-02 17:21:00|5702.68|5702.18|5703.18|5702.68|5703.43|5702.93|5702.68|5702.18|549
1727889670000|2024-10-02 17:21:10|5702.93|5702.43|5703.18|5702.68|5703.18|5702.68|5702.93|5702.43|190
1727889680000|2024-10-02 17:21:20|5703.43|5702.93|5702.68|5702.18|5703.43|5702.93|5702.43|5701.93|237
1727889690000|2024-10-02 17:21:30|5702.43|5701.93|5702.93|5702.43|5702.93|5702.43|5701.93|5701.43|473
1727889700000|2024-10-02 17:21:40|5702.68|5702.18|5702.43|5701.93|5702.68|5702.18|5702.43|5701.93|113
1727889710000|2024-10-02 17:21:50|5702.68|5702.18|5702.68|5702.18|5702.93|5702.43|5702.43|5701.93|106
1727889720000|2024-10-02 17:22:00|5702.43|5701.93|5702.43|5701.93|5702.68|5702.18|5701.93|5701.43|222
1727889730000|2024-10-02 17:22:10|5702.68|5702.18|5702.18|5701.68|5702.68|5702.18|5702.18|5701.68|99
1727889740000|2024-10-02 17:22:20|5701.93|5701.43|5701.93|5701.43|5701.93|5701.43|5701.68|5701.18|209
1727889750000|2024-10-02 17:22:30|5701.68|5701.18|5701.93|5701.43|5701.93|5701.43|5701.68|5701.18|106
1727889760000|2024-10-02 17:22:40|5701.68|5701.18|5701.93|5701.43|5701.93|5701.43|5701.43|5700.93|196
1727889770000|2024-10-02 17:22:50|5701.68|5701.18|5701.43|5700.93|5701.68|5701.18|5701.3|5700.8|112
1727889780000|2024-10-02 17:23:00|5701.18|5700.68|5700.93|5700.43|5701.43|5700.93|5700.93|5700.43|170
1727889790000|2024-10-02 17:23:10|5701.05|5700.55|5700.93|5700.43|5701.18|5700.68|5700.68|5700.18|201
1727889800000|2024-10-02 17:23:20|5700.68|5700.18|5700.68|5700.18|5700.68|5700.18|5700.18|5699.68|282
1727889810000|2024-10-02 17:23:30|5700.43|5699.93|5700.93|5700.43|5700.93|5700.43|5700.18|5699.68|127
1727889820000|2024-10-02 17:23:40|5701.18|5700.68|5701.18|5700.68|5701.18|5700.68|5700.93|5700.43|110
1727889830000|2024-10-02 17:23:50|5701.43|5700.93|5700.18|5699.68|5701.68|5701.18|5700.18|5699.68|351
1727889840000|2024-10-02 17:24:00|5700.43|5699.93|5700.18|5699.68|5700.43|5699.93|5700.18|5699.68|384
1727889850000|2024-10-02 17:24:10|5700.3|5699.8|5700.43|5699.93|5700.43|5699.93|5700.3|5699.8|107
1727889860000|2024-10-02 17:24:20|5700.18|5699.68|5700.18|5699.68|5700.18|5699.68|5699.93|5699.43|111
1727889870000|2024-10-02 17:24:30|5700.43|5699.93|5700.43|5699.93|5700.68|5700.18|5700.43|5699.93|229
1727889880000|2024-10-02 17:24:40|5700.18|5699.68|5700.18|5699.68|5700.43|5699.93|5700.18|5699.68|59
1727889890000|2024-10-02 17:24:50|5700.43|5699.93|5700.43|5699.93|5700.43|5699.93|5700.43|5699.93|197
1727889900000|2024-10-02 17:25:00|5700.18|5699.68|5700.18|5699.68|5700.18|5699.68|5699.93|5699.43|211
1727889910000|2024-10-02 17:25:10|5700.43|5699.93|5700.18|5699.68|5700.43|5699.93|5700.18|5699.68|62
1727889920000|2024-10-02 17:25:20|5699.93|5699.43|5700.55|5700.05|5700.68|5700.18|5699.93|5699.43|230
1727889930000|2024-10-02 17:25:30|5700.68|5700.18|5700.93|5700.43|5701.18|5700.68|5700.68|5700.18|179
1727889940000|2024-10-02 17:25:40|5700.8|5700.3|5700.68|5700.18|5700.8|5700.3|5700.68|5700.18|151
1727889950000|2024-10-02 17:25:50|5700.93|5700.43|5700.43|5699.93|5700.93|5700.43|5700.43|5699.93|177
1727889960000|2024-10-02 17:26:00|5700.68|5700.18|5700.68|5700.18|5700.68|5700.18|5700.18|5699.68|158
1727889970000|2024-10-02 17:26:10|5700.93|5700.43|5700.93|5700.43|5700.93|5700.43|5700.68|5700.18|43
1727889980000|2024-10-02 17:26:20|5700.68|5700.18|5700.18|5699.68|5700.68|5700.18|5699.93|5699.43|333
1727889990000|2024-10-02 17:26:30|5699.93|5699.43|5700.18|5699.68|5700.18|5699.68|5699.68|5699.18|156
1727890000000|2024-10-02 17:26:40|5699.93|5699.43|5700.68|5700.18|5700.68|5700.18|5699.93|5699.43|142
1727890010000|2024-10-02 17:26:50|5700.93|5700.43|5701.68|5701.18|5701.68|5701.18|5700.93|5700.43|262
1727890020000|2024-10-02 17:27:00|5701.93|5701.43|5702.93|5702.43|5702.93|5702.43|5701.93|5701.43|458
1727890030000|2024-10-02 17:27:10|5702.8|5702.3|5702.93|5702.43|5703.18|5702.68|5702.68|5702.18|321
1727890040000|2024-10-02 17:27:20|5703.18|5702.68|5703.93|5703.43|5703.93|5703.43|5703.18|5702.68|431
1727890050000|2024-10-02 17:27:30|5703.68|5703.18|5705.68|5705.18|5705.68|5705.18|5703.68|5703.18|802
1727890060000|2024-10-02 17:27:40|5705.93|5705.43|5705.18|5704.68|5706.18|5705.68|5704.93|5704.43|1011
1727890070000|2024-10-02 17:27:50|5705.43|5704.93|5705.93|5705.43|5705.93|5705.43|5705.43|5704.93|336
1727890080000|2024-10-02 17:28:00|5705.68|5705.18|5705.43|5704.93|5705.93|5705.43|5704.93|5704.43|445
1727890090000|2024-10-02 17:28:10|5705.68|5705.18|5706.68|5706.18|5707.93|5707.43|5705.68|5705.18|1507
1727890100000|2024-10-02 17:28:20|5706.93|5706.43|5706.43|5705.93|5706.93|5706.43|5706.18|5705.68|331
1727890110000|2024-10-02 17:28:30|5706.18|5705.68|5705.93|5705.43|5706.43|5705.93|5705.68|5705.18|239
1727890120000|2024-10-02 17:28:40|5706.18|5705.68|5705.93|5705.43|5706.18|5705.68|5705.68|5705.18|238
1727890130000|2024-10-02 17:28:50|5705.8|5705.3|5705.93|5705.43|5705.93|5705.43|5705.68|5705.18|152
1727890140000|2024-10-02 17:29:00|5705.68|5705.18|5705.18|5704.68|5705.68|5705.18|5704.93|5704.43|294
1727890150000|2024-10-02 17:29:10|5705.05|5704.55|5705.68|5705.18|5705.93|5705.43|5704.93|5704.43|170
1727890160000|2024-10-02 17:29:20|5705.93|5705.43|5706.18|5705.68|5706.18|5705.68|5705.43|5704.93|957
1727890170000|2024-10-02 17:29:30|5706.43|5705.93|5705.43|5704.93|5706.43|5705.93|5705.3|5704.8|1089
1727890180000|2024-10-02 17:29:40|5705.68|5705.18|5705.43|5704.93|5705.68|5705.18|5705.43|5704.93|137
1727890190000|2024-10-02 17:29:50|5705.68|5705.18|5705.18|5704.68|5705.68|5705.18|5705.18|5704.68|159
1727890200000|2024-10-02 17:30:00|5704.43|5703.93|5704.93|5704.43|5704.93|5704.43|5704.18|5703.68|460
1727890210000|2024-10-02 17:30:10|5705.18|5704.68|5705.18|5704.68|5705.68|5705.18|5705.18|5704.68|176
1727890220000|2024-10-02 17:30:20|5704.93|5704.43|5703.93|5703.43|5704.93|5704.43|5703.93|5703.43|223
1727890230000|2024-10-02 17:30:30|5703.68|5703.18|5702.68|5702.18|5703.68|5703.18|5702.68|5702.18|406
1727890240000|2024-10-02 17:30:40|5702.93|5702.43|5701.93|5701.43|5702.93|5702.43|5701.43|5700.93|474
1727890250000|2024-10-02 17:30:50|5701.68|5701.18|5701.93|5701.43|5702.18|5701.68|5701.43|5700.93|254
1727890260000|2024-10-02 17:31:00|5701.68|5701.18|5702.43|5701.93|5702.68|5702.18|5701.43|5700.93|208
1727890270000|2024-10-02 17:31:10|5702.18|5701.68|5702.68|5702.18|5702.68|5702.18|5702.18|5701.68|141
1727890280000|2024-10-02 17:31:20|5702.8|5702.3|5702.93|5702.43|5702.93|5702.43|5702.68|5702.18|95
1727890290000|2024-10-02 17:31:30|5703.18|5702.68|5703.18|5702.68|5703.43|5702.93|5702.68|5702.18|135
1727890300000|2024-10-02 17:31:40|5703.43|5702.93|5702.68|5702.18|5703.43|5702.93|5702.68|5702.18|193
1727890310000|2024-10-02 17:31:50|5702.93|5702.43|5701.93|5701.43|5702.93|5702.43|5701.68|5701.18|1809
1727890320000|2024-10-02 17:32:00|5702.18|5701.68|5700.68|5700.18|5702.18|5701.68|5700.43|5699.93|1791
1727890330000|2024-10-02 17:32:10|5700.93|5700.43|5701.18|5700.68|5701.18|5700.68|5700.68|5700.18|538
1727890340000|2024-10-02 17:32:20|5701.43|5700.93|5701.43|5700.93|5701.43|5700.93|5700.93|5700.43|249
1727890350000|2024-10-02 17:32:30|5701.18|5700.68|5700.68|5700.18|5701.18|5700.68|5700.18|5699.68|457
1727890360000|2024-10-02 17:32:40|5700.93|5700.43|5700.68|5700.18|5701.18|5700.68|5700.68|5700.18|184
1727890370000|2024-10-02 17:32:50|5700.43|5699.93|5700.43|5699.93|5700.43|5699.93|5700.43|5699.93|108
1727890380000|2024-10-02 17:33:00|5700.18|5699.68|5700.43|5699.93|5700.43|5699.93|5699.8|5699.3|299
1727890390000|2024-10-02 17:33:10|5700.18|5699.68|5699.8|5699.3|5700.43|5699.93|5699.68|5699.18|288
1727890400000|2024-10-02 17:33:20|5700.18|5699.68|5699.43|5698.93|5700.18|5699.68|5698.93|5698.43|695
1727890410000|2024-10-02 17:33:30|5699.68|5699.18|5699.93|5699.43|5699.93|5699.43|5699.43|5698.93|152
1727890420000|2024-10-02 17:33:40|5700.18|5699.68|5700.18|5699.68|5700.18|5699.68|5700.18|5699.68|71
1727890430000|2024-10-02 17:33:50|5700.43|5699.93|5700.18|5699.68|5700.43|5699.93|5699.93|5699.43|114
1727890440000|2024-10-02 17:34:00|5699.93|5699.43|5699.93|5699.43|5700.18|5699.68|5699.43|5698.93|201
1727890450000|2024-10-02 17:34:10|5699.68|5699.18|5700.43|5699.93|5700.68|5700.18|5699.68|5699.18|527
1727890460000|2024-10-02 17:34:20|5700.18|5699.68|5700.18|5699.68|5700.18|5699.68|5700.18|5699.68|91
1727890470000|2024-10-02 17:34:30|5699.93|5699.43|5699.68|5699.18|5700.18|5699.68|5699.68|5699.18|108
1727890480000|2024-10-02 17:34:40|5699.43|5698.93|5698.68|5698.18|5699.68|5699.18|5698.68|5698.18|227
1727890490000|2024-10-02 17:34:50|5698.93|5698.43|5698.18|5697.68|5698.93|5698.43|5698.18|5697.68|434
1727890500000|2024-10-02 17:35:00|5698.43|5697.93|5698.43|5697.93|5698.68|5698.18|5697.43|5696.93|1486
1727890510000|2024-10-02 17:35:10|5698.18|5697.68|5697.93|5697.43|5698.18|5697.68|5697.93|5697.43|245
1727890520000|2024-10-02 17:35:20|5697.68|5697.18|5697.93|5697.43|5697.93|5697.43|5697.18|5696.68|1311
1727890530000|2024-10-02 17:35:30|5697.68|5697.18|5698.43|5697.93|5698.93|5698.43|5697.43|5696.93|476
1727890540000|2024-10-02 17:35:40|5698.18|5697.68|5698.18|5697.68|5698.43|5697.93|5697.68|5697.18|249
1727890550000|2024-10-02 17:35:50|5698.43|5697.93|5699.18|5698.68|5699.18|5698.68|5698.43|5697.93|253
1727890560000|2024-10-02 17:36:00|5699.43|5698.93|5698.93|5698.43|5699.68|5699.18|5698.93|5698.43|441
1727890570000|2024-10-02 17:36:10|5699.18|5698.68|5699.93|5699.43|5699.93|5699.43|5699.18|5698.68|171
1727890580000|2024-10-02 17:36:20|5699.68|5699.18|5699.68|5699.18|5699.68|5699.18|5699.43|5698.93|179
1727890590000|2024-10-02 17:36:30|5699.43|5698.93|5700.18|5699.68|5700.43|5699.93|5699.43|5698.93|418
1727890600000|2024-10-02 17:36:40|5700.43|5699.93|5700.43|5699.93|5700.68|5700.18|5700.43|5699.93|121
1727890610000|2024-10-02 17:36:50|5700.68|5700.18|5700.43|5699.93|5700.68|5700.18|5700.18|5699.68|91
1727890620000|2024-10-02 17:37:00|5700.18|5699.68|5700.68|5700.18|5700.68|5700.18|5700.18|5699.68|212
1727890630000|2024-10-02 17:37:10|5700.43|5699.93|5700.18|5699.68|5700.43|5699.93|5699.93|5699.43|79
1727890640000|2024-10-02 17:37:20|5700.43|5699.93|5701.18|5700.68|5701.18|5700.68|5700.43|5699.93|201
1727890650000|2024-10-02 17:37:30|5701.43|5700.93|5701.93|5701.43|5702.18|5701.68|5701.43|5700.93|419
1727890660000|2024-10-02 17:37:40|5701.8|5701.3|5703.18|5702.68|5703.18|5702.68|5701.8|5701.3|447
1727890670000|2024-10-02 17:37:50|5703.68|5703.18|5703.43|5702.93|5703.68|5703.18|5703.18|5702.68|418
1727890680000|2024-10-02 17:38:00|5703.68|5703.18|5703.93|5703.43|5703.93|5703.43|5703.18|5702.68|333
1727890690000|2024-10-02 17:38:10|5703.68|5703.18|5704.18|5703.68|5704.68|5704.18|5703.68|5703.18|256
1727890700000|2024-10-02 17:38:20|5703.93|5703.43|5703.68|5703.18|5703.93|5703.43|5703.68|5703.18|98
1727890710000|2024-10-02 17:38:30|5703.43|5702.93|5702.93|5702.43|5703.43|5702.93|5702.93|5702.43|278
1727890720000|2024-10-02 17:38:40|5703.05|5702.55|5703.43|5702.93|5703.43|5702.93|5702.93|5702.43|139
1727890730000|2024-10-02 17:38:50|5703.3|5702.8|5703.18|5702.68|5703.43|5702.93|5703.18|5702.68|89
1727890740000|2024-10-02 17:39:00|5702.93|5702.43|5703.93|5703.43|5703.93|5703.43|5702.93|5702.43|222
1727890750000|2024-10-02 17:39:10|||||||||124
1727890760000|2024-10-02 17:39:20|5703.68|5703.18|5703.93|5703.43|5703.93|5703.43|5703.43|5702.93|119
1727890770000|2024-10-02 17:39:30|5703.68|5703.18|5703.43|5702.93|5703.93|5703.43|5703.43|5702.93|53
1727890780000|2024-10-02 17:39:40|5703.68|5703.18|5703.68|5703.18|5703.68|5703.18|5703.43|5702.93|35
1727890790000|2024-10-02 17:39:50|5703.93|5703.43|5703.93|5703.43|5703.93|5703.43|5703.68|5703.18|101
1727890800000|2024-10-02 17:40:00|5704.18|5703.68|5704.93|5704.43|5705.18|5704.68|5704.18|5703.68|659
1727890810000|2024-10-02 17:40:10|5704.43|5703.93|5703.93|5703.43|5704.43|5703.93|5703.93|5703.43|212
1727890820000|2024-10-02 17:40:20|5704.05|5703.55|5704.18|5703.68|5704.43|5703.93|5703.93|5703.43|122
1727890830000|2024-10-02 17:40:30|5704.43|5703.93|5704.43|5703.93|5704.43|5703.93|5704.18|5703.68|53
1727890840000|2024-10-02 17:40:40|5704.68|5704.18|5703.68|5703.18|5704.68|5704.18|5703.68|5703.18|134
1727890850000|2024-10-02 17:40:50|5703.43|5702.93|5703.18|5702.68|5703.43|5702.93|5703.18|5702.68|266
1727890860000|2024-10-02 17:41:00|5702.93|5702.43|5702.93|5702.43|5702.93|5702.43|5702.68|5702.18|189
1727890870000|2024-10-02 17:41:10|5702.68|5702.18|5702.43|5701.93|5702.68|5702.18|5702.43|5701.93|121
1727890880000|2024-10-02 17:41:20|5702.18|5701.68|5701.93|5701.43|5702.43|5701.93|5701.68|5701.18|204
1727890890000|2024-10-02 17:41:30|5701.68|5701.18|5701.68|5701.18|5702.18|5701.68|5701.43|5700.93|171
1727890900000|2024-10-02 17:41:40|5701.93|5701.43|5701.43|5700.93|5701.93|5701.43|5701.43|5700.93|78
1727890910000|2024-10-02 17:41:50|5701.18|5700.68|5701.18|5700.68|5701.43|5700.93|5701.18|5700.68|94
1727890920000|2024-10-02 17:42:00|5701.43|5700.93|5701.68|5701.18|5701.68|5701.18|5701.18|5700.68|160
1727890930000|2024-10-02 17:42:10|5701.43|5700.93|5701.18|5700.68|5701.68|5701.18|5701.18|5700.68|73
1727890940000|2024-10-02 17:42:20|5701.43|5700.93|5701.18|5700.68|5701.43|5700.93|5700.93|5700.43|140
1727890950000|2024-10-02 17:42:30|5701.43|5700.93|5701.43|5700.93|5701.68|5701.18|5701.43|5700.93|64
1727890960000|2024-10-02 17:42:40|5701.68|5701.18|5701.68|5701.18|5701.93|5701.43|5701.68|5701.18|308
1727890970000|2024-10-02 17:42:50|5701.8|5701.3|5701.93|5701.43|5702.18|5701.68|5701.8|5701.3|89
1727890980000|2024-10-02 17:43:00|5701.8|5701.3|5701.43|5700.93|5701.93|5701.43|5701.43|5700.93|127
1727890990000|2024-10-02 17:43:10|5701.18|5700.68|5701.18|5700.68|5701.68|5701.18|5701.18|5700.68|125
1727891000000|2024-10-02 17:43:20|5701.43|5700.93|5701.68|5701.18|5701.68|5701.18|5701.43|5700.93|124
1727891010000|2024-10-02 17:43:30|5701.8|5701.3|5701.68|5701.18|5701.8|5701.3|5701.68|5701.18|105
1727891020000|2024-10-02 17:43:40|5701.93|5701.43|5702.18|5701.68|5702.18|5701.68|5701.93|5701.43|107
1727891030000|2024-10-02 17:43:50|5702.43|5701.93|5701.93|5701.43|5702.43|5701.93|5701.68|5701.18|57
1727891040000|2024-10-02 17:44:00|5701.68|5701.18|5702.43|5701.93|5702.43|5701.93|5701.18|5700.68|364
1727891050000|2024-10-02 17:44:10|5702.18|5701.68|5703.05|5702.55|5703.05|5702.55|5702.18|5701.68|327
1727891060000|2024-10-02 17:44:20|5702.93|5702.43|5703.43|5702.93|5703.93|5703.43|5702.93|5702.43|380
1727891070000|2024-10-02 17:44:30|5703.68|5703.18|5703.18|5702.68|5703.8|5703.3|5703.18|5702.68|165
1727891080000|2024-10-02 17:44:40|5703.43|5702.93|5702.93|5702.43|5703.43|5702.93|5702.93|5702.43|158
1727891090000|2024-10-02 17:44:50|5702.68|5702.18|5702.43|5701.93|5702.93|5702.43|5702.43|5701.93|123
1727891100000|2024-10-02 17:45:00|5702.18|5701.68|5702.18|5701.68|5702.43|5701.93|5701.93|5701.43|201
1727891110000|2024-10-02 17:45:10|5702.05|5701.55|5702.18|5701.68|5702.43|5701.93|5702.05|5701.55|101
1727891120000|2024-10-02 17:45:20|5702.43|5701.93|5702.18|5701.68|5702.43|5701.93|5701.93|5701.43|95
1727891130000|2024-10-02 17:45:30|5702.43|5701.93|5703.43|5702.93|5703.43|5702.93|5702.18|5701.68|133
1727891140000|2024-10-02 17:45:40|5703.3|5702.8|5703.18|5702.68|5703.3|5702.8|5702.93|5702.43|53
1727891150000|2024-10-02 17:45:50|5702.93|5702.43|5703.68|5703.18|5703.68|5703.18|5702.93|5702.43|208
1727891160000|2024-10-02 17:46:00|5703.43|5702.93|5703.68|5703.18|5704.18|5703.68|5703.43|5702.93|334
1727891170000|2024-10-02 17:46:10|5703.93|5703.43|5703.93|5703.43|5703.93|5703.43|5703.43|5702.93|176
1727891180000|2024-10-02 17:46:20|5704.05|5703.55|5704.18|5703.68|5704.18|5703.68|5704.05|5703.55|105
1727891190000|2024-10-02 17:46:30|5704.3|5703.8|5704.18|5703.68|5704.3|5703.8|5703.93|5703.43|144
1727891200000|2024-10-02 17:46:40|5704.05|5703.55|5704.18|5703.68|5704.18|5703.68|5703.93|5703.43|74
1727891210000|2024-10-02 17:46:50|5704.68|5704.18|5704.68|5704.18|5704.93|5704.43|5704.55|5704.05|178
1727891220000|2024-10-02 17:47:00|5704.43|5703.93|5705.18|5704.68|5705.43|5704.93|5704.43|5703.93|484
1727891230000|2024-10-02 17:47:10|5705.43|5704.93|5705.68|5705.18|5705.68|5705.18|5705.18|5704.68|396
1727891240000|2024-10-02 17:47:20|5705.43|5704.93|5705.43|5704.93|5705.68|5705.18|5705.18|5704.68|166
1727891250000|2024-10-02 17:47:30|5705.18|5704.68|5706.18|5705.68|5706.43|5705.93|5705.18|5704.68|292
1727891260000|2024-10-02 17:47:40|5705.93|5705.43|5706.18|5705.68|5706.18|5705.68|5705.93|5705.43|260
1727891270000|2024-10-02 17:47:50|5706.43|5705.93|5707.18|5706.68|5707.43|5706.93|5706.43|5705.93|564
1727891280000|2024-10-02 17:48:00|5706.93|5706.43|5707.18|5706.68|5707.43|5706.93|5706.93|5706.43|433
1727891290000|2024-10-02 17:48:10|5707.68|5707.18|5707.68|5707.18|5709.18|5708.68|5707.68|5707.18|991
1727891300000|2024-10-02 17:48:20|5707.43|5706.93|5708.18|5707.68|5708.18|5707.68|5707.43|5706.93|232
1727891310000|2024-10-02 17:48:30|5707.93|5707.43|5707.93|5707.43|5707.93|5707.43|5707.43|5706.93|283
1727891320000|2024-10-02 17:48:40|5708.18|5707.68|5708.43|5707.93|5708.68|5708.18|5707.93|5707.43|206
1727891330000|2024-10-02 17:48:50|5708.18|5707.68|5707.93|5707.43|5708.43|5707.93|5707.93|5707.43|202
1727891340000|2024-10-02 17:49:00|5708.18|5707.68|5708.18|5707.68|5708.43|5707.93|5707.68|5707.18|296
1727891350000|2024-10-02 17:49:10|5708.43|5707.93|5708.18|5707.68|5708.43|5707.93|5707.93|5707.43|266
1727891360000|2024-10-02 17:49:20|5708.43|5707.93|5707.68|5707.18|5708.43|5707.93|5707.18|5706.68|571
1727891370000|2024-10-02 17:49:30|5707.43|5706.93|5708.43|5707.93|5708.43|5707.93|5707.43|5706.93|330
1727891380000|2024-10-02 17:49:40|5708.68|5708.18|5708.43|5707.93|5708.68|5708.18|5708.18|5707.68|215
1727891390000|2024-10-02 17:49:50|5708.68|5708.18|5708.68|5708.18|5709.18|5708.68|5708.68|5708.18|354
1727891400000|2024-10-02 17:50:00|5708.93|5708.43|5709.43|5708.93|5709.93|5709.43|5708.68|5708.18|548
1727891410000|2024-10-02 17:50:10|5709.68|5709.18|5709.43|5708.93|5709.93|5709.43|5709.43|5708.93|268
1727891420000|2024-10-02 17:50:20|5709.68|5709.18|5709.68|5709.18|5709.93|5709.43|5709.43|5708.93|340
1727891430000|2024-10-02 17:50:30|5709.93|5709.43|5708.93|5708.43|5710.18|5709.68|5708.93|5708.43|726
1727891440000|2024-10-02 17:50:40|5709.18|5708.68|5709.43|5708.93|5709.43|5708.93|5709.18|5708.68|147
1727891450000|2024-10-02 17:50:50|5709.55|5709.05|5709.43|5708.93|5709.55|5709.05|5709.43|5708.93|141
1727891460000|2024-10-02 17:51:00|5709.18|5708.68|5708.68|5708.18|5709.18|5708.68|5708.68|5708.18|354
1727891470000|2024-10-02 17:51:10|5708.93|5708.43|5709.68|5709.18|5710.18|5709.68|5708.93|5708.43|259
1727891480000|2024-10-02 17:51:20|5709.55|5709.05|5709.18|5708.68|5709.93|5709.43|5709.18|5708.68|191
1727891490000|2024-10-02 17:51:30|5709.3|5708.8|5710.18|5709.68|5710.18|5709.68|5709.18|5708.68|179
1727891500000|2024-10-02 17:51:40|5710.43|5709.93|5710.3|5709.8|5710.68|5710.18|5710.18|5709.68|366
1727891510000|2024-10-02 17:51:50|5710.43|5709.93|5710.43|5709.93|5710.93|5710.43|5710.43|5709.93|362
1727891520000|2024-10-02 17:52:00|5710.18|5709.68|5709.68|5709.18|5710.18|5709.68|5709.68|5709.18|304
1727891530000|2024-10-02 17:52:10|5709.43|5708.93|5709.93|5709.43|5709.93|5709.43|5709.43|5708.93|259
1727891540000|2024-10-02 17:52:20|5709.68|5709.18|5709.93|5709.43|5709.93|5709.43|5709.68|5709.18|257
1727891550000|2024-10-02 17:52:30|5710.18|5709.68|5710.68|5710.18|5710.68|5710.18|5710.05|5709.55|216
1727891560000|2024-10-02 17:52:40|5710.43|5709.93|5710.43|5709.93|5710.43|5709.93|5710.43|5709.93|90
1727891570000|2024-10-02 17:52:50|5710.3|5709.8|5710.43|5709.93|5710.43|5709.93|5710.18|5709.68|104
1727891580000|2024-10-02 17:53:00|5710.18|5709.68|5709.68|5709.18|5710.18|5709.68|5709.18|5708.68|258
1727891590000|2024-10-02 17:53:10|5709.8|5709.3|5710.43|5709.93|5710.43|5709.93|5709.68|5709.18|190
1727891600000|2024-10-02 17:53:20|5710.18|5709.68|5710.43|5709.93|5710.68|5710.18|5710.18|5709.68|160
1727891610000|2024-10-02 17:53:30|5710.18|5709.68|5710.18|5709.68|5710.43|5709.93|5710.18|5709.68|116
1727891620000|2024-10-02 17:53:40|5709.93|5709.43|5710.18|5709.68|5710.18|5709.68|5709.93|5709.43|82
1727891630000|2024-10-02 17:53:50|5710.43|5709.93|5710.18|5709.68|5710.43|5709.93|5709.93|5709.43|122
1727891640000|2024-10-02 17:54:00|5710.43|5709.93|5710.68|5710.18|5710.93|5710.43|5710.43|5709.93|276
1727891650000|2024-10-02 17:54:10|5710.43|5709.93|5710.18|5709.68|5710.43|5709.93|5710.18|5709.68|74
1727891660000|2024-10-02 17:54:20|5710.43|5709.93|5710.93|5710.43|5710.93|5710.43|5710.43|5709.93|242
1727891670000|2024-10-02 17:54:30|5710.8|5710.3|5710.43|5709.93|5710.8|5710.3|5710.43|5709.93|107
1727891680000|2024-10-02 17:54:40|5710.68|5710.18|5710.43|5709.93|5710.93|5710.43|5710.43|5709.93|69
1727891690000|2024-10-02 17:54:50|5710.18|5709.68|5710.18|5709.68|5710.3|5709.8|5710.18|5709.68|166
1727891700000|2024-10-02 17:55:00|5710.43|5709.93|5710.68|5710.18|5710.93|5710.43|5710.43|5709.93|221
1727891710000|2024-10-02 17:55:10|5710.43|5709.93|5710.18|5709.68|5710.43|5709.93|5710.18|5709.68|134
1727891720000|2024-10-02 17:55:20|5709.93|5709.43|5709.93|5709.43|5710.18|5709.68|5709.43|5708.93|441
1727891730000|2024-10-02 17:55:30|5709.68|5709.18|5709.43|5708.93|5709.93|5709.43|5709.43|5708.93|87
1727891740000|2024-10-02 17:55:40|5709.68|5709.18|5709.93|5709.43|5709.93|5709.43|5709.68|5709.18|69
1727891750000|2024-10-02 17:55:50|5709.68|5709.18|5710.18|5709.68|5710.3|5709.8|5709.68|5709.18|217
1727891760000|2024-10-02 17:56:00|5710.43|5709.93|5710.93|5710.43|5710.93|5710.43|5710.43|5709.93|207
1727891770000|2024-10-02 17:56:10|5710.68|5710.18|5710.43|5709.93|5710.68|5710.18|5710.43|5709.93|199
1727891780000|2024-10-02 17:56:20|||||||||94
1727891790000|2024-10-02 17:56:30|5710.18|5709.68|5710.43|5709.93|5710.43|5709.93|5710.18|5709.68|82
1727891800000|2024-10-02 17:56:40|5710.18|5709.68|5710.43|5709.93|5710.43|5709.93|5710.18|5709.68|80
1727891810000|2024-10-02 17:56:50|5710.68|5710.18|5711.18|5710.68|5711.18|5710.68|5710.68|5710.18|184
1727891820000|2024-10-02 17:57:00|5710.93|5710.43|5710.18|5709.68|5710.93|5710.43|5709.93|5709.43|164
1727891830000|2024-10-02 17:57:10|5710.05|5709.55|5710.18|5709.68|5710.18|5709.68|5709.93|5709.43|62
1727891840000|2024-10-02 17:57:20|5710.43|5709.93|5710.43|5709.93|5710.43|5709.93|5710.18|5709.68|311
1727891850000|2024-10-02 17:57:30|5710.93|5710.43|5710.93|5710.43|5710.93|5710.43|5710.93|5710.43|150
1727891860000|2024-10-02 17:57:40|5710.68|5710.18|5711.18|5710.68|5711.18|5710.68|5710.68|5710.18|501
1727891870000|2024-10-02 17:57:50|5711.43|5710.93|5711.93|5711.43|5711.93|5711.43|5711.18|5710.68|286
1727891880000|2024-10-02 17:58:00|5712.18|5711.68|5711.43|5710.93|5712.18|5711.68|5711.43|5710.93|407
1727891890000|2024-10-02 17:58:10|5711.3|5710.8|5711.43|5710.93|5711.68|5711.18|5711.3|5710.8|286
1727891900000|2024-10-02 17:58:20|5711.68|5711.18|5712.18|5711.68|5712.43|5711.93|5711.55|5711.05|487
1727891910000|2024-10-02 17:58:30|5712.43|5711.93|5712.18|5711.68|5712.68|5712.18|5711.93|5711.43|445
1727891920000|2024-10-02 17:58:40|5711.93|5711.43|5712.18|5711.68|5712.18|5711.68|5711.93|5711.43|97
1727891930000|2024-10-02 17:58:50|5712.43|5711.93|5712.18|5711.68|5712.43|5711.93|5711.93|5711.43|148
1727891940000|2024-10-02 17:59:00|5712.43|5711.93|5712.43|5711.93|5712.43|5711.93|5712.18|5711.68|149
1727891950000|2024-10-02 17:59:10|5712.18|5711.68|5711.93|5711.43|5712.18|5711.68|5711.68|5711.18|269
1727891960000|2024-10-02 17:59:20|5711.8|5711.3|5711.93|5711.43|5711.93|5711.43|5711.68|5711.18|104
1727891970000|2024-10-02 17:59:30|5712.18|5711.68|5711.68|5711.18|5712.18|5711.68|5711.43|5710.93|363
1727891980000|2024-10-02 17:59:40|5711.43|5710.93|5711.93|5711.43|5711.93|5711.43|5711.3|5710.8|251
1727891990000|2024-10-02 17:59:50|5712.05|5711.55|5711.8|5711.3|5712.18|5711.68|5711.68|5711.18|190
1727892000000|2024-10-02 18:00:00|5711.93|5711.43|5711.93|5711.43|5711.93|5711.43|5711.43|5710.93|402
1727892010000|2024-10-02 18:00:10|5711.68|5711.18|5712.68|5712.18|5712.68|5712.18|5711.68|5711.18|376
1727892020000|2024-10-02 18:00:20|5712.93|5712.43|5713.68|5713.18|5713.68|5713.18|5712.68|5712.18|888
1727892030000|2024-10-02 18:00:30|5713.93|5713.43|5712.68|5712.18|5713.93|5713.43|5712.18|5711.68|633
1727892040000|2024-10-02 18:00:40|5712.93|5712.43|5713.93|5713.43|5713.93|5713.43|5712.93|5712.43|530
1727892050000|2024-10-02 18:00:50|5713.68|5713.18|5714.18|5713.68|5714.93|5714.43|5713.68|5713.18|859
1727892060000|2024-10-02 18:01:00|5714.43|5713.93|5713.68|5713.18|5714.43|5713.93|5713.68|5713.18|519
1727892070000|2024-10-02 18:01:10|5713.93|5713.43|5714.43|5713.93|5714.43|5713.93|5713.93|5713.43|232
1727892080000|2024-10-02 18:01:20|5714.18|5713.68|5713.93|5713.43|5714.18|5713.68|5713.93|5713.43|424
1727892090000|2024-10-02 18:01:30|5713.68|5713.18|5713.8|5713.3|5713.8|5713.3|5713.43|5712.93|191
1727892100000|2024-10-02 18:01:40|5713.68|5713.18|5713.43|5712.93|5713.68|5713.18|5712.93|5712.43|354
1727892110000|2024-10-02 18:01:50|5713.68|5713.18|5713.43|5712.93|5713.68|5713.18|5713.18|5712.68|194
1727892120000|2024-10-02 18:02:00|5713.18|5712.68|5712.68|5712.18|5713.43|5712.93|5712.68|5712.18|242
1727892130000|2024-10-02 18:02:10|5712.93|5712.43|5713.18|5712.68|5713.18|5712.68|5712.68|5712.18|102
1727892140000|2024-10-02 18:02:20|5712.68|5712.18|5712.68|5712.18|5712.93|5712.43|5712.68|5712.18|221
1727892150000|2024-10-02 18:02:30|5712.93|5712.43|5712.93|5712.43|5712.93|5712.43|5712.68|5712.18|139
1727892160000|2024-10-02 18:02:40|5712.68|5712.18|5712.93|5712.43|5712.93|5712.43|5712.68|5712.18|147
1727892170000|2024-10-02 18:02:50|5713.18|5712.68|5713.93|5713.43|5713.93|5713.43|5713.18|5712.68|151
1727892180000|2024-10-02 18:03:00|5713.68|5713.18|5713.93|5713.43|5713.93|5713.43|5713.68|5713.18|172
1727892190000|2024-10-02 18:03:10|5713.68|5713.18|5713.43|5712.93|5713.68|5713.18|5713.43|5712.93|166
1727892200000|2024-10-02 18:03:20|5713.18|5712.68|5713.18|5712.68|5713.43|5712.93|5712.93|5712.43|90
1727892210000|2024-10-02 18:03:30|5712.93|5712.43|5712.93|5712.43|5712.93|5712.43|5712.68|5712.18|75
1727892220000|2024-10-02 18:03:40|5712.68|5712.18|5712.18|5711.68|5712.68|5712.18|5712.18|5711.68|195
1727892230000|2024-10-02 18:03:50|5712.43|5711.93|5712.18|5711.68|5712.43|5711.93|5712.18|5711.68|166
1727892240000|2024-10-02 18:04:00|5712.43|5711.93|5712.43|5711.93|5712.43|5711.93|5712.18|5711.68|65
1727892250000|2024-10-02 18:04:10|5712.68|5712.18|5712.68|5712.18|5712.93|5712.43|5712.68|5712.18|129
1727892260000|2024-10-02 18:04:20|5712.93|5712.43|5712.93|5712.43|5713.43|5712.93|5712.93|5712.43|88
1727892270000|2024-10-02 18:04:30|5712.68|5712.18|5712.43|5711.93|5712.93|5712.43|5712.43|5711.93|152
1727892280000|2024-10-02 18:04:40|5712.18|5711.68|5712.43|5711.93|5712.43|5711.93|5712.18|5711.68|85
1727892290000|2024-10-02 18:04:50|5712.18|5711.68|5712.18|5711.68|5712.18|5711.68|5711.93|5711.43|72
1727892300000|2024-10-02 18:05:00|5711.93|5711.43|5712.18|5711.68|5712.18|5711.68|5711.93|5711.43|153
1727892310000|2024-10-02 18:05:10|5711.93|5711.43|5712.43|5711.93|5712.68|5712.18|5711.93|5711.43|248
1727892320000|2024-10-02 18:05:20|5712.18|5711.68|5712.18|5711.68|5712.43|5711.93|5711.93|5711.43|105
1727892330000|2024-10-02 18:05:30|5712.3|5711.8|5712.18|5711.68|5712.68|5712.18|5712.18|5711.68|109
1727892340000|2024-10-02 18:05:40|5711.93|5711.43|5711.68|5711.18|5711.93|5711.43|5711.68|5711.18|357
1727892350000|2024-10-02 18:05:50|5711.43|5710.93|5711.93|5711.43|5711.93|5711.43|5711.43|5710.93|209
1727892360000|2024-10-02 18:06:00|5712.18|5711.68|5711.93|5711.43|5712.18|5711.68|5711.68|5711.18|164
1727892370000|2024-10-02 18:06:10|5712.05|5711.55|5712.43|5711.93|5712.68|5712.18|5711.93|5711.43|192
1727892380000|2024-10-02 18:06:20|5712.3|5711.8|5712.43|5711.93|5712.43|5711.93|5711.93|5711.43|233
1727892390000|2024-10-02 18:06:30|5712.18|5711.68|5712.18|5711.68|5712.43|5711.93|5712.18|5711.68|168
1727892400000|2024-10-02 18:06:40|5712.3|5711.8|5712.18|5711.68|5712.43|5711.93|5712.18|5711.68|131
1727892410000|2024-10-02 18:06:50|5712.43|5711.93|5712.18|5711.68|5712.43|5711.93|5712.18|5711.68|46
1727892420000|2024-10-02 18:07:00|5711.93|5711.43|5711.68|5711.18|5712.05|5711.55|5711.68|5711.18|89
1727892430000|2024-10-02 18:07:10|5711.93|5711.43|5712.68|5712.18|5712.93|5712.43|5711.93|5711.43|186
1727892440000|2024-10-02 18:07:20|5712.8|5712.3|5712.43|5711.93|5712.8|5712.3|5712.43|5711.93|67
1727892450000|2024-10-02 18:07:30|5712.55|5712.05|5712.55|5712.05|5712.55|5712.05|5712.43|5711.93|45
1727892460000|2024-10-02 18:07:40|5712.68|5712.18|5712.18|5711.68|5712.68|5712.18|5712.18|5711.68|133
1727892470000|2024-10-02 18:07:50|5712.3|5711.8|5712.68|5712.18|5712.68|5712.18|5712.3|5711.8|63
1727892480000|2024-10-02 18:08:00|5712.43|5711.93|5712.43|5711.93|5712.43|5711.93|5712.18|5711.68|80
1727892490000|2024-10-02 18:08:10|5712.18|5711.68|5712.3|5711.8|5712.43|5711.93|5712.18|5711.68|132
1727892500000|2024-10-02 18:08:20|5712.18|5711.68|5712.18|5711.68|5712.43|5711.93|5711.93|5711.43|342
1727892510000|2024-10-02 18:08:30|||||||||47
1727892520000|2024-10-02 18:08:40|5712.43|5711.93|5712.43|5711.93|5712.43|5711.93|5712.18|5711.68|179
1727892530000|2024-10-02 18:08:50|5712.18|5711.68|5712.43|5711.93|5712.68|5712.18|5712.18|5711.68|175
1727892540000|2024-10-02 18:09:00|5712.18|5711.68|5712.18|5711.68|5712.18|5711.68|5712.18|5711.68|66
1727892550000|2024-10-02 18:09:10|5712.3|5711.8|5712.68|5712.18|5712.68|5712.18|5712.3|5711.8|42
1727892560000|2024-10-02 18:09:20|5712.43|5711.93|5712.18|5711.68|5712.43|5711.93|5711.93|5711.43|251
1727892570000|2024-10-02 18:09:30|5712.68|5712.18|5712.68|5712.18|5712.68|5712.18|5712.68|5712.18|199
1727892580000|2024-10-02 18:09:40|5712.93|5712.43|5712.43|5711.93|5712.93|5712.43|5712.43|5711.93|80
1727892590000|2024-10-02 18:09:50|5712.68|5712.18|5712.68|5712.18|5712.8|5712.3|5712.43|5711.93|73
1727892600000|2024-10-02 18:10:00|5712.43|5711.93|5713.18|5712.68|5713.18|5712.68|5712.43|5711.93|297
1727892610000|2024-10-02 18:10:10|5712.93|5712.43|5712.68|5712.18|5713.43|5712.93|5712.68|5712.18|207
1727892620000|2024-10-02 18:10:20|5713.18|5712.68|5713.18|5712.68|5713.18|5712.68|5713.18|5712.68|101
1727892630000|2024-10-02 18:10:30|5713.43|5712.93|5713.18|5712.68|5713.43|5712.93|5712.93|5712.43|202
1727892640000|2024-10-02 18:10:40|5713.43|5712.93|5712.93|5712.43|5713.43|5712.93|5712.93|5712.43|108
1727892650000|2024-10-02 18:10:50|5712.68|5712.18|5712.68|5712.18|5712.68|5712.18|5712.43|5711.93|127
1727892660000|2024-10-02 18:11:00|5712.93|5712.43|5712.93|5712.43|5712.93|5712.43|5712.68|5712.18|97
1727892670000|2024-10-02 18:11:10|5712.68|5712.18|5712.68|5712.18|5713.18|5712.68|5712.68|5712.18|118
1727892680000|2024-10-02 18:11:20|5712.93|5712.43|5712.68|5712.18|5712.93|5712.43|5712.68|5712.18|53
1727892690000|2024-10-02 18:11:30|5712.55|5712.05|5712.43|5711.93|5712.55|5712.05|5712.18|5711.68|51
1727892700000|2024-10-02 18:11:40|5712.18|5711.68|5712.18|5711.68|5712.18|5711.68|5712.18|5711.68|47
1727892710000|2024-10-02 18:11:50|5711.93|5711.43|5711.93|5711.43|5711.93|5711.43|5711.68|5711.18|227
1727892720000|2024-10-02 18:12:00|5711.68|5711.18|5712.18|5711.68|5712.43|5711.93|5711.43|5710.93|341
1727892730000|2024-10-02 18:12:10|5712.3|5711.8|5712.18|5711.68|5712.3|5711.8|5712.18|5711.68|50
1727892740000|2024-10-02 18:12:20|5712.43|5711.93|5712.68|5712.18|5712.68|5712.18|5712.43|5711.93|69
1727892750000|2024-10-02 18:12:30|5712.18|5711.68|5712.43|5711.93|5712.68|5712.18|5712.18|5711.68|163
1727892760000|2024-10-02 18:12:40|5712.18|5711.68|5712.3|5711.8|5712.43|5711.93|5712.18|5711.68|93
1727892770000|2024-10-02 18:12:50|5712.18|5711.68|5712.18|5711.68|5712.43|5711.93|5712.18|5711.68|64
1727892780000|2024-10-02 18:13:00|5711.93|5711.43|5712.18|5711.68|5712.18|5711.68|5711.93|5711.43|166
1727892790000|2024-10-02 18:13:10|5712.43|5711.93|5712.43|5711.93|5712.68|5712.18|5712.43|5711.93|72
1727892800000|2024-10-02 18:13:20|5712.18|5711.68|5712.3|5711.8|5712.3|5711.8|5712.18|5711.68|103
1727892810000|2024-10-02 18:13:30|5712.43|5711.93|5712.43|5711.93|5712.43|5711.93|5712.18|5711.68|133
1727892820000|2024-10-02 18:13:40|5712.68|5712.18|5713.18|5712.68|5713.43|5712.93|5712.68|5712.18|221
1727892830000|2024-10-02 18:13:50|5712.93|5712.43|5712.68|5712.18|5713.18|5712.68|5712.43|5711.93|259
1727892840000|2024-10-02 18:14:00|5712.43|5711.93|5712.43|5711.93|5712.43|5711.93|5712.43|5711.93|221
1727892850000|2024-10-02 18:14:10|5712.18|5711.68|5711.93|5711.43|5712.18|5711.68|5711.68|5711.18|149
1727892860000|2024-10-02 18:14:20|5712.18|5711.68|5711.93|5711.43|5712.18|5711.68|5711.93|5711.43|128
1727892870000|2024-10-02 18:14:30|5711.68|5711.18|5711.68|5711.18|5711.68|5711.18|5711.68|5711.18|178
1727892880000|2024-10-02 18:14:40|5711.8|5711.3|5712.18|5711.68|5712.18|5711.68|5711.68|5711.18|156
1727892890000|2024-10-02 18:14:50|5712.05|5711.55|5711.93|5711.43|5712.05|5711.55|5711.68|5711.18|140
1727892900000|2024-10-02 18:15:00|5711.68|5711.18|5712.18|5711.68|5712.18|5711.68|5711.68|5711.18|303
1727892910000|2024-10-02 18:15:10|5712.43|5711.93|5712.18|5711.68|5712.43|5711.93|5712.18|5711.68|80
1727892920000|2024-10-02 18:15:20|5712.43|5711.93|5713.18|5712.68|5713.18|5712.68|5712.43|5711.93|129
1727892930000|2024-10-02 18:15:30|5713.43|5712.93|5713.18|5712.68|5713.68|5713.18|5713.18|5712.68|215
1727892940000|2024-10-02 18:15:40|5712.93|5712.43|5712.68|5712.18|5712.93|5712.43|5712.68|5712.18|117
1727892950000|2024-10-02 18:15:50|5712.93|5712.43|5712.43|5711.93|5712.93|5712.43|5712.43|5711.93|94
1727892960000|2024-10-02 18:16:00|5712.68|5712.18|5712.43|5711.93|5712.68|5712.18|5712.43|5711.93|126
1727892970000|2024-10-02 18:16:10|5712.68|5712.18|5712.68|5712.18|5712.68|5712.18|5712.43|5711.93|54
1727892980000|2024-10-02 18:16:20|5712.43|5711.93|5712.18|5711.68|5712.43|5711.93|5712.18|5711.68|23
1727892990000|2024-10-02 18:16:30|5711.93|5711.43|5711.68|5711.18|5711.93|5711.43|5711.68|5711.18|89
1727893000000|2024-10-02 18:16:40|5711.93|5711.43|5712.18|5711.68|5712.43|5711.93|5711.93|5711.43|107
1727893010000|2024-10-02 18:16:50|5711.93|5711.43|5712.18|5711.68|5712.18|5711.68|5711.93|5711.43|84
1727893020000|2024-10-02 18:17:00|5711.93|5711.43|5711.68|5711.18|5711.93|5711.43|5711.68|5711.18|158
1727893030000|2024-10-02 18:17:10|5711.93|5711.43|5711.68|5711.18|5711.93|5711.43|5711.68|5711.18|250
1727893040000|2024-10-02 18:17:20|5711.43|5710.93|5711.93|5711.43|5711.93|5711.43|5711.43|5710.93|101
1727893050000|2024-10-02 18:17:30|5712.18|5711.68|5711.68|5711.18|5712.18|5711.68|5711.68|5711.18|93
1727893060000|2024-10-02 18:17:40|5711.8|5711.3|5711.68|5711.18|5711.93|5711.43|5711.68|5711.18|301
1727893070000|2024-10-02 18:17:50|5711.8|5711.3|5711.93|5711.43|5711.93|5711.43|5711.8|5711.3|132
1727893080000|2024-10-02 18:18:00|5711.68|5711.18|5711.68|5711.18|5711.8|5711.3|5711.43|5710.93|236
1727893090000|2024-10-02 18:18:10|5711.43|5710.93|5711.55|5711.05|5711.68|5711.18|5711.43|5710.93|222
1727893100000|2024-10-02 18:18:20|5711.68|5711.18|5711.93|5711.43|5711.93|5711.43|5711.43|5710.93|212
1727893110000|2024-10-02 18:18:30|5712.18|5711.68|5712.68|5712.18|5712.93|5712.43|5712.18|5711.68|368
1727893120000|2024-10-02 18:18:40|5712.93|5712.43|5712.93|5712.43|5713.18|5712.68|5712.68|5712.18|234
1727893130000|2024-10-02 18:18:50|5712.68|5712.18|5712.68|5712.18|5712.93|5712.43|5712.68|5712.18|82
1727893140000|2024-10-02 18:19:00|5712.8|5712.3|5713.18|5712.68|5713.18|5712.68|5712.8|5712.3|34
1727893150000|2024-10-02 18:19:10|5712.93|5712.43|5712.93|5712.43|5712.93|5712.43|5712.93|5712.43|67
1727893160000|2024-10-02 18:19:20|5713.05|5712.55|5712.68|5712.18|5713.18|5712.68|5712.68|5712.18|64
1727893170000|2024-10-02 18:19:30|5712.43|5711.93|5712.43|5711.93|5712.68|5712.18|5712.43|5711.93|99
1727893180000|2024-10-02 18:19:40|5712.18|5711.68|5712.18|5711.68|5712.43|5711.93|5711.93|5711.43|114
1727893190000|2024-10-02 18:19:50|5712.43|5711.93|5712.18|5711.68|5712.43|5711.93|5712.18|5711.68|102
1727893200000|2024-10-02 18:20:00|5712.43|5711.93|5712.43|5711.93|5712.43|5711.93|5712.18|5711.68|344
1727893210000|2024-10-02 18:20:10|5712.3|5711.8|5711.68|5711.18|5712.43|5711.93|5711.68|5711.18|246
1727893220000|2024-10-02 18:20:20|5711.43|5710.93|5711.43|5710.93|5711.68|5711.18|5711.43|5710.93|451
1727893230000|2024-10-02 18:20:30|5711.18|5710.68|5710.68|5710.18|5711.18|5710.68|5710.43|5709.93|414
1727893240000|2024-10-02 18:20:40|5710.8|5710.3|5709.18|5708.68|5710.8|5710.3|5708.43|5707.93|1218
1727893250000|2024-10-02 18:20:50|5709.43|5708.93|5709.68|5709.18|5709.68|5709.18|5709.18|5708.68|312
1727893260000|2024-10-02 18:21:00|5709.93|5709.43|5711.43|5710.93|5711.43|5710.93|5709.93|5709.43|711
1727893270000|2024-10-02 18:21:10|5711.18|5710.68|5711.43|5710.93|5711.43|5710.93|5711.18|5710.68|175
1727893280000|2024-10-02 18:21:20|5711.68|5711.18|5710.93|5710.43|5711.68|5711.18|5710.93|5710.43|218
1727893290000|2024-10-02 18:21:30|5711.18|5710.68|5711.43|5710.93|5711.43|5710.93|5711.05|5710.55|342
1727893300000|2024-10-02 18:21:40|5711.68|5711.18|5711.68|5711.18|5712.18|5711.68|5711.68|5711.18|296
1727893310000|2024-10-02 18:21:50|5711.43|5710.93|5711.43|5710.93|5711.68|5711.18|5711.18|5710.68|127
1727893320000|2024-10-02 18:22:00|5711.55|5711.05|5711.8|5711.3|5711.93|5711.43|5711.55|5711.05|149
1727893330000|2024-10-02 18:22:10|5711.93|5711.43|5711.43|5710.93|5711.93|5711.43|5711.43|5710.93|206
1727893340000|2024-10-02 18:22:20|5711.18|5710.68|5711.43|5710.93|5711.43|5710.93|5711.18|5710.68|132
1727893350000|2024-10-02 18:22:30|5711.68|5711.18|5711.43|5710.93|5711.68|5711.18|5711.43|5710.93|272
1727893360000|2024-10-02 18:22:40|5711.3|5710.8|5710.68|5710.18|5711.43|5710.93|5710.68|5710.18|127
1727893370000|2024-10-02 18:22:50|5710.43|5709.93|5710.18|5709.68|5710.43|5709.93|5710.18|5709.68|314
1727893380000|2024-10-02 18:23:00|5709.93|5709.43|5709.93|5709.43|5710.18|5709.68|5709.93|5709.43|120
1727893390000|2024-10-02 18:23:10|||||||||105
1727893400000|2024-10-02 18:23:20|5709.68|5709.18|5709.93|5709.43|5709.93|5709.43|5709.68|5709.18|241
1727893410000|2024-10-02 18:23:30|5709.68|5709.18|5709.68|5709.18|5709.68|5709.18|5709.68|5709.18|75
1727893420000|2024-10-02 18:23:40|5709.18|5708.68|5709.68|5709.18|5709.68|5709.18|5709.18|5708.68|169
1727893430000|2024-10-02 18:23:50|||||||||138
1727893440000|2024-10-02 18:24:00|5709.8|5709.3|5709.93|5709.43|5709.93|5709.43|5709.8|5709.3|250
1727893450000|2024-10-02 18:24:10|5709.55|5709.05|5709.43|5708.93|5709.68|5709.18|5709.43|5708.93|122
1727893460000|2024-10-02 18:24:20|5709.18|5708.68|5708.68|5708.18|5709.43|5708.93|5708.68|5708.18|282
1727893470000|2024-10-02 18:24:30|5708.55|5708.05|5708.68|5708.18|5708.93|5708.43|5708.55|5708.05|220
1727893480000|2024-10-02 18:24:40|5708.43|5707.93|5708.68|5708.18|5708.68|5708.18|5708.43|5707.93|172
1727893490000|2024-10-02 18:24:50|5708.93|5708.43|5708.43|5707.93|5708.93|5708.43|5708.43|5707.93|127
1727893500000|2024-10-02 18:25:00|5708.68|5708.18|5708.68|5708.18|5708.68|5708.18|5708.43|5707.93|303
1727893510000|2024-10-02 18:25:10|5708.43|5707.93|5709.18|5708.68|5709.18|5708.68|5708.43|5707.93|314
1727893520000|2024-10-02 18:25:20|5709.43|5708.93|5709.68|5709.18|5709.68|5709.18|5709.43|5708.93|237
1727893530000|2024-10-02 18:25:30|5709.93|5709.43|5710.68|5710.18|5710.68|5710.18|5709.93|5709.43|265
1727893540000|2024-10-02 18:25:40|5710.93|5710.43|5711.18|5710.68|5711.18|5710.68|5710.68|5710.18|216
1727893550000|2024-10-02 18:25:50|5710.93|5710.43|5710.68|5710.18|5710.93|5710.43|5710.68|5710.18|93
1727893560000|2024-10-02 18:26:00|5710.43|5709.93|5710.43|5709.93|5710.68|5710.18|5710.3|5709.8|162
1727893570000|2024-10-02 18:26:10|5710.3|5709.8|5710.18|5709.68|5710.43|5709.93|5710.18|5709.68|64
1727893580000|2024-10-02 18:26:20|5709.93|5709.43|5709.68|5709.18|5709.93|5709.43|5709.68|5709.18|158
1727893590000|2024-10-02 18:26:30|5709.43|5708.93|5708.93|5708.43|5709.43|5708.93|5708.93|5708.43|177
1727893600000|2024-10-02 18:26:40|5708.68|5708.18|5708.18|5707.68|5708.68|5708.18|5708.18|5707.68|321
1727893610000|2024-10-02 18:26:50|5708.43|5707.93|5708.68|5708.18|5708.68|5708.18|5708.18|5707.68|219
1727893620000|2024-10-02 18:27:00|5708.18|5707.68|5707.68|5707.18|5708.43|5707.93|5707.18|5706.68|468
1727893630000|2024-10-02 18:27:10|5707.43|5706.93|5705.18|5704.68|5707.43|5706.93|5705.18|5704.68|766
1727893640000|2024-10-02 18:27:20|5705.68|5705.18|5705.93|5705.43|5706.43|5705.93|5705.43|5704.93|687
1727893650000|2024-10-02 18:27:30|5706.18|5705.68|5706.43|5705.93|5706.93|5706.43|5706.18|5705.68|413
1727893660000|2024-10-02 18:27:40|5706.18|5705.68|5706.93|5706.43|5706.93|5706.43|5706.18|5705.68|248
1727893670000|2024-10-02 18:27:50|5706.68|5706.18|5705.93|5705.43|5706.68|5706.18|5705.93|5705.43|357
1727893680000|2024-10-02 18:28:00|5706.18|5705.68|5706.43|5705.93|5706.43|5705.93|5705.93|5705.43|184
1727893690000|2024-10-02 18:28:10|5706.18|5705.68|5705.93|5705.43|5706.18|5705.68|5705.93|5705.43|238
1727893700000|2024-10-02 18:28:20|5706.05|5705.55|5704.18|5703.68|5706.18|5705.68|5703.93|5703.43|884
1727893710000|2024-10-02 18:28:30|5704.43|5703.93|5699.18|5698.68|5704.43|5703.93|5699.18|5698.68|2019
1727893720000|2024-10-02 18:28:40|5698.68|5698.18|5700.93|5700.43|5700.93|5700.43|5698.18|5697.68|2246
1727893730000|2024-10-02 18:28:50|5701.18|5700.68|5704.43|5703.93|5704.43|5703.93|5701.18|5700.68|2072
1727893740000|2024-10-02 18:29:00|5704.18|5703.68|5704.43|5703.93|5704.93|5704.43|5703.93|5703.43|1253
1727893750000|2024-10-02 18:29:10|5704.18|5703.68|5704.18|5703.68|5704.68|5704.18|5704.18|5703.68|423
1727893760000|2024-10-02 18:29:20|5704.43|5703.93|5705.18|5704.68|5705.43|5704.93|5704.18|5703.68|351
1727893770000|2024-10-02 18:29:30|5705.43|5704.93|5705.18|5704.68|5705.43|5704.93|5704.93|5704.43|445
1727893780000|2024-10-02 18:29:40|5704.93|5704.43|5705.18|5704.68|5705.18|5704.68|5704.93|5704.43|269
1727893790000|2024-10-02 18:29:50|5704.93|5704.43|5705.68|5705.18|5705.93|5705.43|5704.43|5703.93|366
1727893800000|2024-10-02 18:30:00|5705.43|5704.93|5705.43|5704.93|5705.68|5705.18|5705.18|5704.68|353
1727893810000|2024-10-02 18:30:10|5705.18|5704.68|5704.68|5704.18|5705.18|5704.68|5704.43|5703.93|404
1727893820000|2024-10-02 18:30:20|5704.93|5704.43|5703.93|5703.43|5704.93|5704.43|5703.93|5703.43|573
1727893830000|2024-10-02 18:30:30|5703.68|5703.18|5703.18|5702.68|5704.05|5703.55|5703.18|5702.68|523
1727893840000|2024-10-02 18:30:40|5703.05|5702.55|5703.93|5703.43|5703.93|5703.43|5702.93|5702.43|367
1727893850000|2024-10-02 18:30:50|5704.18|5703.68|5704.93|5704.43|5704.93|5704.43|5703.93|5703.43|325
1727893860000|2024-10-02 18:31:00|5705.18|5704.68|5705.18|5704.68|5705.68|5705.18|5704.68|5704.18|480
1727893870000|2024-10-02 18:31:10|5705.05|5704.55|5705.43|5704.93|5705.68|5705.18|5705.05|5704.55|371
1727893880000|2024-10-02 18:31:20|5705.68|5705.18|5705.93|5705.43|5705.93|5705.43|5705.43|5704.93|202
1727893890000|2024-10-02 18:31:30|5705.68|5705.18|5707.18|5706.68|5707.18|5706.68|5705.68|5705.18|550
1727893900000|2024-10-02 18:31:40|5707.43|5706.93|5706.68|5706.18|5707.68|5707.18|5706.68|5706.18|364
1727893910000|2024-10-02 18:31:50|5706.43|5705.93|5706.43|5705.93|5706.68|5706.18|5706.18|5705.68|275
1727893920000|2024-10-02 18:32:00|5706.68|5706.18|5707.18|5706.68|5707.43|5706.93|5706.68|5706.18|377
1727893930000|2024-10-02 18:32:10|5707.43|5706.93|5706.68|5706.18|5707.43|5706.93|5706.68|5706.18|240
1727893940000|2024-10-02 18:32:20|5706.93|5706.43|5706.93|5706.43|5706.93|5706.43|5706.93|5706.43|105
1727893950000|2024-10-02 18:32:30|||||||||84
1727893960000|2024-10-02 18:32:40|5706.43|5705.93|5706.43|5705.93|5706.68|5706.18|5706.18|5705.68|171
1727893970000|2024-10-02 18:32:50|5706.68|5706.18|5706.93|5706.43|5707.18|5706.68|5706.68|5706.18|74
1727893980000|2024-10-02 18:33:00|5707.18|5706.68|5707.18|5706.68|5707.43|5706.93|5706.93|5706.43|139
1727893990000|2024-10-02 18:33:10|5706.93|5706.43|5706.93|5706.43|5706.93|5706.43|5706.93|5706.43|89
1727894000000|2024-10-02 18:33:20|5707.05|5706.55|5706.93|5706.43|5707.18|5706.68|5706.93|5706.43|95
1727894010000|2024-10-02 18:33:30|5707.05|5706.55|5707.93|5707.43|5707.93|5707.43|5706.93|5706.43|228
1727894020000|2024-10-02 18:33:40|5707.68|5707.18|5707.18|5706.68|5707.68|5707.18|5706.93|5706.43|99
1727894030000|2024-10-02 18:33:50|5707.43|5706.93|5707.68|5707.18|5707.68|5707.18|5707.43|5706.93|85
1727894040000|2024-10-02 18:34:00|5707.8|5707.3|5707.93|5707.43|5707.93|5707.43|5707.68|5707.18|151
1727894050000|2024-10-02 18:34:10|5707.68|5707.18|5707.68|5707.18|5707.68|5707.18|5707.68|5707.18|85
1727894060000|2024-10-02 18:34:20|5707.93|5707.43|5708.43|5707.93|5708.93|5708.43|5707.93|5707.43|521
1727894070000|2024-10-02 18:34:30|5708.18|5707.68|5708.18|5707.68|5708.18|5707.68|5708.18|5707.68|166
1727894080000|2024-10-02 18:34:40|5707.93|5707.43|5707.93|5707.43|5708.18|5707.68|5707.93|5707.43|50
1727894090000|2024-10-02 18:34:50|5708.18|5707.68|5707.93|5707.43|5708.18|5707.68|5707.93|5707.43|57
1727894100000|2024-10-02 18:35:00|5707.68|5707.18|5707.43|5706.93|5707.68|5707.18|5707.43|5706.93|332
1727894110000|2024-10-02 18:35:10|5707.68|5707.18|5706.93|5706.43|5707.68|5707.18|5706.93|5706.43|277
1727894120000|2024-10-02 18:35:20|5707.18|5706.68|5706.93|5706.43|5707.18|5706.68|5706.68|5706.18|183
1727894130000|2024-10-02 18:35:30|5706.8|5706.3|5707.68|5707.18|5707.68|5707.18|5706.68|5706.18|232
1727894140000|2024-10-02 18:35:40|5707.43|5706.93|5707.43|5706.93|5707.43|5706.93|5707.43|5706.93|134
1727894150000|2024-10-02 18:35:50|5707.3|5706.8|5707.43|5706.93|5707.68|5707.18|5707.3|5706.8|108
1727894160000|2024-10-02 18:36:00|5707.18|5706.68|5706.93|5706.43|5707.43|5706.93|5706.93|5706.43|108
1727894170000|2024-10-02 18:36:10|5707.18|5706.68|5706.93|5706.43|5707.18|5706.68|5706.93|5706.43|131
1727894180000|2024-10-02 18:36:20|5706.8|5706.3|5706.93|5706.43|5706.93|5706.43|5706.3|5705.8|148
1727894190000|2024-10-02 18:36:30|5706.8|5706.3|5706.68|5706.18|5706.93|5706.43|5706.43|5705.93|83
1727894200000|2024-10-02 18:36:40|5706.93|5706.43|5706.43|5705.93|5706.93|5706.43|5706.43|5705.93|121
1727894210000|2024-10-02 18:36:50|5706.55|5706.05|5707.18|5706.68|5707.18|5706.68|5706.3|5705.8|204
1727894220000|2024-10-02 18:37:00|5707.43|5706.93|5707.43|5706.93|5707.68|5707.18|5706.93|5706.43|218
1727894230000|2024-10-02 18:37:10|5707.18|5706.68|5706.93|5706.43|5707.43|5706.93|5706.93|5706.43|106
1727894240000|2024-10-02 18:37:20|5707.18|5706.68|5707.68|5707.18|5707.68|5707.18|5707.18|5706.68|302
1727894250000|2024-10-02 18:37:30|5707.43|5706.93|5706.93|5706.43|5707.43|5706.93|5706.93|5706.43|276
1727894260000|2024-10-02 18:37:40|5707.18|5706.68|5707.18|5706.68|5707.18|5706.68|5706.68|5706.18|122
1727894270000|2024-10-02 18:37:50|5706.93|5706.43|5706.43|5705.93|5706.93|5706.43|5706.43|5705.93|58
1727894280000|2024-10-02 18:38:00|5706.68|5706.18|5706.18|5705.68|5706.68|5706.18|5706.18|5705.68|135
1727894290000|2024-10-02 18:38:10|5705.93|5705.43|5705.68|5705.18|5706.43|5705.93|5705.68|5705.18|326
1727894300000|2024-10-02 18:38:20|5705.43|5704.93|5705.93|5705.43|5705.93|5705.43|5705.43|5704.93|372
1727894310000|2024-10-02 18:38:30|5706.18|5705.68|5705.43|5704.93|5706.18|5705.68|5705.18|5704.68|310
1727894320000|2024-10-02 18:38:40|5705.18|5704.68|5705.68|5705.18|5705.93|5705.43|5705.18|5704.68|195
1727894330000|2024-10-02 18:38:50|5705.93|5705.43|5705.68|5705.18|5705.93|5705.43|5705.18|5704.68|478
1727894340000|2024-10-02 18:39:00|5705.55|5705.05|5705.68|5705.18|5705.93|5705.43|5705.43|5704.93|96
1727894350000|2024-10-02 18:39:10|5705.93|5705.43|5706.43|5705.93|5706.43|5705.93|5705.68|5705.18|292
1727894360000|2024-10-02 18:39:20|5706.18|5705.68|5707.18|5706.68|5707.18|5706.68|5706.18|5705.68|157
1727894370000|2024-10-02 18:39:30|5706.93|5706.43|5706.68|5706.18|5706.93|5706.43|5706.68|5706.18|38
1727894380000|2024-10-02 18:39:40|5706.93|5706.43|5707.18|5706.68|5707.18|5706.68|5706.93|5706.43|62
1727894390000|2024-10-02 18:39:50|5707.05|5706.55|5706.93|5706.43|5707.18|5706.68|5706.93|5706.43|98
1727894400000|2024-10-02 18:40:00|5706.68|5706.18|5707.18|5706.68|5707.18|5706.68|5706.68|5706.18|140
1727894410000|2024-10-02 18:40:10|5707.43|5706.93|5707.68|5707.18|5707.93|5707.43|5707.43|5706.93|226
1727894420000|2024-10-02 18:40:20|5707.8|5707.3|5708.18|5707.68|5708.18|5707.68|5707.68|5707.18|165
1727894430000|2024-10-02 18:40:30|5707.93|5707.43|5707.93|5707.43|5707.93|5707.43|5707.68|5707.18|118
1727894440000|2024-10-02 18:40:40|5707.68|5707.18|5707.93|5707.43|5708.18|5707.68|5707.68|5707.18|139
1727894450000|2024-10-02 18:40:50|5708.18|5707.68|5708.43|5707.93|5708.43|5707.93|5707.93|5707.43|175
1727894460000|2024-10-02 18:41:00|5708.68|5708.18|5707.43|5706.93|5708.68|5708.18|5707.43|5706.93|224
1727894470000|2024-10-02 18:41:10|5707.68|5707.18|5707.93|5707.43|5708.18|5707.68|5707.68|5707.18|239
1727894480000|2024-10-02 18:41:20|5708.18|5707.68|5708.18|5707.68|5708.68|5708.18|5708.18|5707.68|150
1727894490000|2024-10-02 18:41:30|5708.43|5707.93|5708.43|5707.93|5708.43|5707.93|5708.43|5707.93|112
1727894500000|2024-10-02 18:41:40|5708.18|5707.68|5708.43|5707.93|5708.43|5707.93|5707.93|5707.43|103
1727894510000|2024-10-02 18:41:50|5708.68|5708.18|5709.18|5708.68|5709.43|5708.93|5708.68|5708.18|315
1727894520000|2024-10-02 18:42:00|5708.93|5708.43|5709.43|5708.93|5709.43|5708.93|5708.93|5708.43|154
1727894530000|2024-10-02 18:42:10|5709.18|5708.68|5709.18|5708.68|5709.18|5708.68|5709.18|5708.68|143
1727894540000|2024-10-02 18:42:20|5709.05|5708.55|5708.93|5708.43|5709.43|5708.93|5708.93|5708.43|100
1727894550000|2024-10-02 18:42:30|5709.18|5708.68|5708.93|5708.43|5709.18|5708.68|5708.93|5708.43|200
1727894560000|2024-10-02 18:42:40|5709.18|5708.68|5708.93|5708.43|5709.18|5708.68|5708.93|5708.43|118
1727894570000|2024-10-02 18:42:50|5709.18|5708.68|5709.18|5708.68|5709.18|5708.68|5708.93|5708.43|62
1727894580000|2024-10-02 18:43:00|5708.93|5708.43|5708.18|5707.68|5708.93|5708.43|5708.18|5707.68|312
1727894590000|2024-10-02 18:43:10|5708.43|5707.93|5708.68|5708.18|5708.68|5708.18|5708.3|5707.8|255
1727894600000|2024-10-02 18:43:20|5708.93|5708.43|5709.18|5708.68|5709.18|5708.68|5708.68|5708.18|70
1727894610000|2024-10-02 18:43:30|5708.93|5708.43|5708.93|5708.43|5708.93|5708.43|5708.68|5708.18|96
1727894620000|2024-10-02 18:43:40|5709.18|5708.68|5708.93|5708.43|5709.18|5708.68|5708.68|5708.18|52
1727894630000|2024-10-02 18:43:50|5708.68|5708.18|5708.93|5708.43|5709.18|5708.68|5708.68|5708.18|40
1727894640000|2024-10-02 18:44:00|5708.8|5708.3|5708.93|5708.43|5708.93|5708.43|5708.68|5708.18|220
1727894650000|2024-10-02 18:44:10|5708.68|5708.18|5708.68|5708.18|5708.93|5708.43|5708.68|5708.18|80
1727894660000|2024-10-02 18:44:20|5708.93|5708.43|5708.93|5708.43|5709.18|5708.68|5708.93|5708.43|216
1727894670000|2024-10-02 18:44:30|5709.18|5708.68|5709.43|5708.93|5709.43|5708.93|5709.05|5708.55|87
1727894680000|2024-10-02 18:44:40|5709.68|5709.18|5710.18|5709.68|5710.18|5709.68|5709.68|5709.18|273
1727894690000|2024-10-02 18:44:50|5709.93|5709.43|5710.18|5709.68|5710.18|5709.68|5709.93|5709.43|362
1727894700000|2024-10-02 18:45:00|5710.43|5709.93|5709.18|5708.68|5710.43|5709.93|5709.18|5708.68|301
1727894710000|2024-10-02 18:45:10|5709.43|5708.93|5709.18|5708.68|5709.43|5708.93|5709.18|5708.68|263
1727894720000|2024-10-02 18:45:20|5708.93|5708.43|5709.18|5708.68|5709.18|5708.68|5708.93|5708.43|175
1727894730000|2024-10-02 18:45:30|5708.93|5708.43|5709.05|5708.55|5709.05|5708.55|5708.93|5708.43|131
1727894740000|2024-10-02 18:45:40|5708.93|5708.43|5709.18|5708.68|5709.18|5708.68|5708.93|5708.43|115
1727894750000|2024-10-02 18:45:50|5709.43|5708.93|5709.43|5708.93|5709.43|5708.93|5709.18|5708.68|79
1727894760000|2024-10-02 18:46:00|5709.68|5709.18|5709.43|5708.93|5709.93|5709.43|5709.43|5708.93|166
1727894770000|2024-10-02 18:46:10|5709.18|5708.68|5709.18|5708.68|5709.43|5708.93|5709.18|5708.68|74
1727894780000|2024-10-02 18:46:20|5709.3|5708.8|5709.93|5709.43|5709.93|5709.43|5709.18|5708.68|39
1727894790000|2024-10-02 18:46:30|5709.68|5709.18|5709.43|5708.93|5709.93|5709.43|5709.43|5708.93|106
1727894800000|2024-10-02 18:46:40|5709.55|5709.05|5709.43|5708.93|5709.68|5709.18|5709.3|5708.8|149
1727894810000|2024-10-02 18:46:50|5709.68|5709.18|5709.18|5708.68|5709.68|5709.18|5709.18|5708.68|37
1727894820000|2024-10-02 18:47:00|5709.43|5708.93|5709.18|5708.68|5709.43|5708.93|5708.93|5708.43|93
1727894830000|2024-10-02 18:47:10|5709.43|5708.93|5709.68|5709.18|5709.68|5709.18|5709.43|5708.93|174
1727894840000|2024-10-02 18:47:20|5709.43|5708.93|5709.68|5709.18|5709.68|5709.18|5709.43|5708.93|82
1727894850000|2024-10-02 18:47:30|5709.43|5708.93|5709.43|5708.93|5709.68|5709.18|5709.43|5708.93|62
1727894860000|2024-10-02 18:47:40|5709.68|5709.18|5709.68|5709.18|5709.68|5709.18|5709.55|5709.05|111
1727894870000|2024-10-02 18:47:50|5709.43|5708.93|5709.43|5708.93|5709.43|5708.93|5709.3|5708.8|138
1727894880000|2024-10-02 18:48:00|5709.68|5709.18|5710.3|5709.8|5710.43|5709.93|5709.43|5708.93|156
1727894890000|2024-10-02 18:48:10|5710.43|5709.93|5710.68|5710.18|5710.68|5710.18|5710.18|5709.68|184
1727894900000|2024-10-02 18:48:20|5710.43|5709.93|5710.43|5709.93|5710.43|5709.93|5710.43|5709.93|125
1727894910000|2024-10-02 18:48:30|5710.18|5709.68|5710.18|5709.68|5710.43|5709.93|5710.18|5709.68|184
1727894920000|2024-10-02 18:48:40|5709.93|5709.43|5709.68|5709.18|5710.18|5709.68|5709.68|5709.18|175
1727894930000|2024-10-02 18:48:50|5709.93|5709.43|5709.93|5709.43|5709.93|5709.43|5709.68|5709.18|84
1727894940000|2024-10-02 18:49:00|5710.18|5709.68|5710.3|5709.8|5710.43|5709.93|5710.18|5709.68|154
1727894950000|2024-10-02 18:49:10|5710.43|5709.93|5710.43|5709.93|5710.43|5709.93|5710.18|5709.68|68
1727894960000|2024-10-02 18:49:20|5710.68|5710.18|5710.93|5710.43|5710.93|5710.43|5710.68|5710.18|316
1727894970000|2024-10-02 18:49:30|5710.68|5710.18|5710.68|5710.18|5710.68|5710.18|5710.68|5710.18|144
1727894980000|2024-10-02 18:49:40|5710.93|5710.43|5710.93|5710.43|5710.93|5710.43|5710.93|5710.43|49
1727894990000|2024-10-02 18:49:50|5710.68|5710.18|5710.43|5709.93|5710.68|5710.18|5710.43|5709.93|93
1727895000000|2024-10-02 18:50:00|5710.93|5710.43|5711.43|5710.93|5711.68|5711.18|5710.93|5710.43|312
1727895010000|2024-10-02 18:50:10|5711.18|5710.68|5711.18|5710.68|5711.43|5710.93|5710.93|5710.43|174
1727895020000|2024-10-02 18:50:20|5711.3|5710.8|5710.68|5710.18|5711.3|5710.8|5710.43|5709.93|239
1727895030000|2024-10-02 18:50:30|5710.93|5710.43|5711.18|5710.68|5711.43|5710.93|5710.68|5710.18|315
1727895040000|2024-10-02 18:50:40|5710.93|5710.43|5710.68|5710.18|5710.93|5710.43|5710.43|5709.93|175
1727895050000|2024-10-02 18:50:50|5710.43|5709.93|5710.68|5710.18|5710.68|5710.18|5710.43|5709.93|76
1727895060000|2024-10-02 18:51:00|5710.43|5709.93|5710.18|5709.68|5710.43|5709.93|5710.18|5709.68|183
1727895070000|2024-10-02 18:51:10|5710.3|5709.8|5710.68|5710.18|5710.93|5710.43|5710.18|5709.68|183
1727895080000|2024-10-02 18:51:20|5710.43|5709.93|5710.43|5709.93|5710.43|5709.93|5710.18|5709.68|63
1727895090000|2024-10-02 18:51:30|5710.3|5709.8|5710.93|5710.43|5710.93|5710.43|5710.3|5709.8|63
1727895100000|2024-10-02 18:51:40|5710.68|5710.18|5710.18|5709.68|5710.68|5710.18|5710.18|5709.68|77
1727895110000|2024-10-02 18:51:50|5710.05|5709.55|5710.18|5709.68|5710.18|5709.68|5710.05|5709.55|68
1727895120000|2024-10-02 18:52:00|5710.3|5709.8|5709.68|5709.18|5710.43|5709.93|5709.43|5708.93|222
1727895130000|2024-10-02 18:52:10|5709.43|5708.93|5709.68|5709.18|5709.68|5709.18|5709.18|5708.68|211
1727895140000|2024-10-02 18:52:20|5709.8|5709.3|5709.68|5709.18|5709.8|5709.3|5709.43|5708.93|118
1727895150000|2024-10-02 18:52:30|5709.55|5709.05|5709.18|5708.68|5709.68|5709.18|5709.18|5708.68|67
1727895160000|2024-10-02 18:52:40|5709.43|5708.93|5709.68|5709.18|5709.68|5709.18|5709.43|5708.93|111
1727895170000|2024-10-02 18:52:50|5709.43|5708.93|5709.43|5708.93|5709.68|5709.18|5709.43|5708.93|45
1727895180000|2024-10-02 18:53:00|5709.18|5708.68|5708.93|5708.43|5709.18|5708.68|5708.93|5708.43|91
1727895190000|2024-10-02 18:53:10|5709.18|5708.68|5708.43|5707.93|5709.18|5708.68|5708.43|5707.93|248
1727895200000|2024-10-02 18:53:20|5708.68|5708.18|5708.18|5707.68|5708.68|5708.18|5708.18|5707.68|133
1727895210000|2024-10-02 18:53:30|5708.43|5707.93|5708.18|5707.68|5708.43|5707.93|5708.18|5707.68|81
1727895220000|2024-10-02 18:53:40|5708.43|5707.93|5708.93|5708.43|5709.18|5708.68|5708.43|5707.93|205
1727895230000|2024-10-02 18:53:50|||||||||52
1727895240000|2024-10-02 18:54:00|5709.18|5708.68|5709.3|5708.8|5709.43|5708.93|5709.18|5708.68|108
1727895250000|2024-10-02 18:54:10|5709.43|5708.93|5708.68|5708.18|5709.43|5708.93|5708.68|5708.18|96
1727895260000|2024-10-02 18:54:20|5708.93|5708.43|5708.93|5708.43|5709.18|5708.68|5708.68|5708.18|146
1727895270000|2024-10-02 18:54:30|5709.05|5708.55|5708.93|5708.43|5709.18|5708.68|5708.93|5708.43|89
1727895280000|2024-10-02 18:54:40|5708.8|5708.3|5709.43|5708.93|5709.43|5708.93|5708.8|5708.3|153
1727895290000|2024-10-02 18:54:50|5709.68|5709.18|5709.43|5708.93|5709.68|5709.18|5709.43|5708.93|164
1727895300000|2024-10-02 18:55:00|5709.18|5708.68|5709.18|5708.68|5709.18|5708.68|5709.18|5708.68|59
1727895310000|2024-10-02 18:55:10|5709.05|5708.55|5708.43|5707.93|5709.18|5708.68|5708.43|5707.93|131
1727895320000|2024-10-02 18:55:20|5708.3|5707.8|5708.93|5708.43|5708.93|5708.43|5708.3|5707.8|180
1727895330000|2024-10-02 18:55:30|5708.8|5708.3|5709.18|5708.68|5709.18|5708.68|5708.8|5708.3|108
1727895340000|2024-10-02 18:55:40|5709.43|5708.93|5709.68|5709.18|5709.93|5709.43|5709.18|5708.68|158
1727895350000|2024-10-02 18:55:50|5709.43|5708.93|5709.18|5708.68|5709.68|5709.18|5709.18|5708.68|78
1727895360000|2024-10-02 18:56:00|5709.3|5708.8|5709.68|5709.18|5709.68|5709.18|5709.3|5708.8|64
1727895370000|2024-10-02 18:56:10|5709.93|5709.43|5709.68|5709.18|5709.93|5709.43|5709.68|5709.18|89
1727895380000|2024-10-02 18:56:20|5710.18|5709.68|5710.43|5709.93|5710.68|5710.18|5709.93|5709.43|468
1727895390000|2024-10-02 18:56:30|5710.18|5709.68|5710.68|5710.18|5710.68|5710.18|5710.18|5709.68|171
1727895400000|2024-10-02 18:56:40|5710.43|5709.93|5709.93|5709.43|5710.43|5709.93|5709.93|5709.43|145
1727895410000|2024-10-02 18:56:50|5709.68|5709.18|5709.68|5709.18|5709.93|5709.43|5709.68|5709.18|127
1727895420000|2024-10-02 18:57:00|5709.43|5708.93|5709.43|5708.93|5709.43|5708.93|5709.43|5708.93|33
1727895430000|2024-10-02 18:57:10|5709.68|5709.18|5709.43|5708.93|5709.68|5709.18|5709.18|5708.68|199
1727895440000|2024-10-02 18:57:20|5709.18|5708.68|5709.68|5709.18|5709.68|5709.18|5709.18|5708.68|86
1727895450000|2024-10-02 18:57:30|5709.93|5709.43|5709.68|5709.18|5709.93|5709.43|5709.43|5708.93|49
1727895460000|2024-10-02 18:57:40|5709.8|5709.3|5709.93|5709.43|5709.93|5709.43|5709.68|5709.18|66
1727895470000|2024-10-02 18:57:50|||||||||18
1727895480000|2024-10-02 18:58:00|5709.8|5709.3|5709.68|5709.18|5709.93|5709.43|5709.43|5708.93|109
1727895490000|2024-10-02 18:58:10|5709.93|5709.43|5709.43|5708.93|5709.93|5709.43|5709.43|5708.93|68
1727895500000|2024-10-02 18:58:20|5709.68|5709.18|5709.43|5708.93|5709.68|5709.18|5709.43|5708.93|22
1727895510000|2024-10-02 18:58:30|5709.68|5709.18|5709.43|5708.93|5709.68|5709.18|5709.43|5708.93|66
1727895520000|2024-10-02 18:58:40|5709.3|5708.8|5709.18|5708.68|5709.43|5708.93|5709.18|5708.68|67
1727895530000|2024-10-02 18:58:50|5709.05|5708.55|5709.43|5708.93|5709.43|5708.93|5709.05|5708.55|97
1727895540000|2024-10-02 18:59:00|5709.18|5708.68|5709.43|5708.93|5709.43|5708.93|5708.93|5708.43|139
1727895550000|2024-10-02 18:59:10|5709.68|5709.18|5709.93|5709.43|5709.93|5709.43|5709.68|5709.18|48
1727895560000|2024-10-02 18:59:20|5710.18|5709.68|5709.93|5709.43|5710.18|5709.68|5709.93|5709.43|142
1727895570000|2024-10-02 18:59:30|5710.18|5709.68|5709.93|5709.43|5710.18|5709.68|5709.93|5709.43|165
1727895580000|2024-10-02 18:59:40|5709.8|5709.3|5709.93|5709.43|5709.93|5709.43|5709.68|5709.18|62
1727895590000|2024-10-02 18:59:50|5709.68|5709.18|5709.93|5709.43|5710.18|5709.68|5709.68|5709.18|125
1727895600000|2024-10-02 19:00:00|5709.68|5709.18|5709.93|5709.43|5709.93|5709.43|5709.43|5708.93|272
1727895610000|2024-10-02 19:00:10|5709.68|5709.18|5709.18|5708.68|5709.93|5709.43|5709.18|5708.68|176
1727895620000|2024-10-02 19:00:20|5708.93|5708.43|5708.93|5708.43|5709.18|5708.68|5708.68|5708.18|95
1727895630000|2024-10-02 19:00:30|5709.18|5708.68|5708.93|5708.43|5709.18|5708.68|5708.93|5708.43|137
1727895640000|2024-10-02 19:00:40|5709.18|5708.68|5709.93|5709.43|5709.93|5709.43|5709.18|5708.68|174
1727895650000|2024-10-02 19:00:50|5709.68|5709.18|5709.68|5709.18|5709.93|5709.43|5709.68|5709.18|82
1727895660000|2024-10-02 19:01:00|5709.43|5708.93|5709.43|5708.93|5709.68|5709.18|5709.18|5708.68|215
1727895670000|2024-10-02 19:01:10|5709.68|5709.18|5710.18|5709.68|5710.18|5709.68|5709.68|5709.18|147
1727895680000|2024-10-02 19:01:20|5709.93|5709.43|5710.05|5709.55|5710.18|5709.68|5709.93|5709.43|122
1727895690000|2024-10-02 19:01:30|5710.18|5709.68|5710.3|5709.8|5710.3|5709.8|5709.93|5709.43|116
1727895700000|2024-10-02 19:01:40|5710.43|5709.93|5709.93|5709.43|5710.43|5709.93|5709.93|5709.43|137
1727895710000|2024-10-02 19:01:50|5709.68|5709.18|5709.68|5709.18|5709.68|5709.18|5709.68|5709.18|54
1727895720000|2024-10-02 19:02:00|5709.8|5709.3|5710.18|5709.68|5710.68|5710.18|5709.68|5709.18|208
1727895730000|2024-10-02 19:02:10|5710.43|5709.93|5710.18|5709.68|5710.43|5709.93|5710.18|5709.68|252
1727895740000|2024-10-02 19:02:20|5710.43|5709.93|5710.18|5709.68|5710.43|5709.93|5710.18|5709.68|112
1727895750000|2024-10-02 19:02:30|5710.43|5709.93|5710.43|5709.93|5710.43|5709.93|5710.43|5709.93|45
1727895760000|2024-10-02 19:02:40|5709.93|5709.43|5710.43|5709.93|5710.43|5709.93|5709.93|5709.43|202
1727895770000|2024-10-02 19:02:50|5710.68|5710.18|5710.55|5710.05|5710.68|5710.18|5710.43|5709.93|192
1727895780000|2024-10-02 19:03:00|5710.68|5710.18|5710.93|5710.43|5710.93|5710.43|5710.68|5710.18|182
1727895790000|2024-10-02 19:03:10|5711.18|5710.68|5711.68|5711.18|5711.68|5711.18|5711.05|5710.55|375
1727895800000|2024-10-02 19:03:20|5711.18|5710.68|5710.43|5709.93|5711.18|5710.68|5710.43|5709.93|230
1727895810000|2024-10-02 19:03:30|5710.3|5709.8|5710.68|5710.18|5710.93|5710.43|5710.3|5709.8|170
1727895820000|2024-10-02 19:03:40|5710.93|5710.43|5710.93|5710.43|5710.93|5710.43|5710.93|5710.43|110
1727895830000|2024-10-02 19:03:50|5711.18|5710.68|5711.68|5711.18|5711.68|5711.18|5711.18|5710.68|413
1727895840000|2024-10-02 19:04:00|||||||||104
1727895850000|2024-10-02 19:04:10|5711.93|5711.43|5712.18|5711.68|5712.43|5711.93|5711.68|5711.18|545
1727895860000|2024-10-02 19:04:20|5711.93|5711.43|5711.93|5711.43|5712.18|5711.68|5711.68|5711.18|146
1727895870000|2024-10-02 19:04:30|5712.18|5711.68|5712.43|5711.93|5712.43|5711.93|5712.18|5711.68|179
1727895880000|2024-10-02 19:04:40|5712.18|5711.68|5712.18|5711.68|5712.43|5711.93|5712.05|5711.55|149
1727895890000|2024-10-02 19:04:50|||||||||42
1727895900000|2024-10-02 19:05:00|5711.93|5711.43|5710.43|5709.93|5712.18|5711.68|5710.43|5709.93|546
1727895910000|2024-10-02 19:05:10|5710.68|5710.18|5711.43|5710.93|5711.43|5710.93|5710.68|5710.18|305
1727895920000|2024-10-02 19:05:20|5711.68|5711.18|5711.93|5711.43|5711.93|5711.43|5711.43|5710.93|292
1727895930000|2024-10-02 19:05:30|5711.8|5711.3|5711.68|5711.18|5712.55|5712.05|5711.68|5711.18|587
1727895940000|2024-10-02 19:05:40|5711.93|5711.43|5712.18|5711.68|5712.18|5711.68|5711.68|5711.18|153
1727895950000|2024-10-02 19:05:50|5712.43|5711.93|5712.43|5711.93|5712.43|5711.93|5712.43|5711.93|185
1727895960000|2024-10-02 19:06:00|5712.18|5711.68|5712.93|5712.43|5712.93|5712.43|5712.18|5711.68|445
1727895970000|2024-10-02 19:06:10|5712.68|5712.18|5713.18|5712.68|5713.18|5712.68|5712.68|5712.18|334
1727895980000|2024-10-02 19:06:20|5712.93|5712.43|5712.93|5712.43|5713.18|5712.68|5712.93|5712.43|203
1727895990000|2024-10-02 19:06:30|5712.68|5712.18|5712.43|5711.93|5712.8|5712.3|5712.43|5711.93|297
1727896000000|2024-10-02 19:06:40|5712.18|5711.68|5712.43|5711.93|5712.43|5711.93|5712.18|5711.68|199
1727896010000|2024-10-02 19:06:50|5712.18|5711.68|5711.93|5711.43|5712.18|5711.68|5711.93|5711.43|205
1727896020000|2024-10-02 19:07:00|5712.18|5711.68|5711.93|5711.43|5712.18|5711.68|5711.43|5710.93|250
1727896030000|2024-10-02 19:07:10|5711.68|5711.18|5711.68|5711.18|5711.68|5711.18|5711.43|5710.93|47
1727896040000|2024-10-02 19:07:20|5711.18|5710.68|5711.43|5710.93|5711.43|5710.93|5710.93|5710.43|284
1727896050000|2024-10-02 19:07:30|5711.3|5710.8|5711.43|5710.93|5711.68|5711.18|5711.18|5710.68|125
1727896060000|2024-10-02 19:07:40|5711.3|5710.8|5710.93|5710.43|5711.68|5711.18|5710.93|5710.43|204
1727896070000|2024-10-02 19:07:50|5711.18|5710.68|5711.18|5710.68|5711.18|5710.68|5710.93|5710.43|221
1727896080000|2024-10-02 19:08:00|5711.05|5710.55|5710.68|5710.18|5711.18|5710.68|5710.68|5710.18|230
1727896090000|2024-10-02 19:08:10|5710.43|5709.93|5710.68|5710.18|5710.93|5710.43|5710.43|5709.93|290
1727896100000|2024-10-02 19:08:20|5710.8|5710.3|5711.18|5710.68|5711.18|5710.68|5710.68|5710.18|272
1727896110000|2024-10-02 19:08:30|5711.43|5710.93|5712.18|5711.68|5712.18|5711.68|5711.43|5710.93|411
1727896120000|2024-10-02 19:08:40|5711.93|5711.43|5711.68|5711.18|5711.93|5711.43|5711.68|5711.18|123
1727896130000|2024-10-02 19:08:50|5711.93|5711.43|5711.68|5711.18|5711.93|5711.43|5711.68|5711.18|175
1727896140000|2024-10-02 19:09:00|5711.93|5711.43|5711.93|5711.43|5712.18|5711.68|5711.93|5711.43|179
1727896150000|2024-10-02 19:09:10|5712.18|5711.68|5711.93|5711.43|5712.43|5711.93|5711.93|5711.43|150
1727896160000|2024-10-02 19:09:20|5711.8|5711.3|5711.68|5711.18|5711.8|5711.3|5711.68|5711.18|118
1727896170000|2024-10-02 19:09:30|5711.93|5711.43|5712.18|5711.68|5712.18|5711.68|5711.93|5711.43|101
1727896180000|2024-10-02 19:09:40|5712.43|5711.93|5712.43|5711.93|5712.43|5711.93|5712.18|5711.68|143
1727896190000|2024-10-02 19:09:50|5712.18|5711.68|5712.68|5712.18|5712.68|5712.18|5712.18|5711.68|137
1727896200000|2024-10-02 19:10:00|5712.93|5712.43|5713.43|5712.93|5713.68|5713.18|5712.93|5712.43|667
1727896210000|2024-10-02 19:10:10|5712.93|5712.43|5713.18|5712.68|5713.43|5712.93|5712.93|5712.43|272
1727896220000|2024-10-02 19:10:20|5713.43|5712.93|5713.18|5712.68|5713.43|5712.93|5713.18|5712.68|120
1727896230000|2024-10-02 19:10:30|5713.43|5712.93|5713.18|5712.68|5713.93|5713.43|5713.18|5712.68|211
1727896240000|2024-10-02 19:10:40|5712.93|5712.43|5712.18|5711.68|5712.93|5712.43|5712.18|5711.68|170
1727896250000|2024-10-02 19:10:50|5712.3|5711.8|5711.93|5711.43|5712.68|5712.18|5711.8|5711.3|268
1727896260000|2024-10-02 19:11:00|5711.68|5711.18|5711.68|5711.18|5712.18|5711.68|5711.68|5711.18|213
1727896270000|2024-10-02 19:11:10|5711.93|5711.43|5712.43|5711.93|5712.68|5712.18|5711.93|5711.43|197
1727896280000|2024-10-02 19:11:20|5712.68|5712.18|5712.93|5712.43|5712.93|5712.43|5712.55|5712.05|81
1727896290000|2024-10-02 19:11:30|5712.8|5712.3|5712.43|5711.93|5712.93|5712.43|5712.18|5711.68|138
1727896300000|2024-10-02 19:11:40|5712.68|5712.18|5712.93|5712.43|5712.93|5712.43|5712.68|5712.18|166
1727896310000|2024-10-02 19:11:50|5713.05|5712.55|5712.68|5712.18|5713.05|5712.55|5712.68|5712.18|122
1727896320000|2024-10-02 19:12:00|5712.93|5712.43|5713.18|5712.68|5713.18|5712.68|5712.68|5712.18|168
1727896330000|2024-10-02 19:12:10|5712.93|5712.43|5713.18|5712.68|5713.18|5712.68|5712.8|5712.3|61
1727896340000|2024-10-02 19:12:20|5712.93|5712.43|5712.93|5712.43|5713.18|5712.68|5712.93|5712.43|270
1727896350000|2024-10-02 19:12:30|5713.18|5712.68|5713.18|5712.68|5713.18|5712.68|5713.18|5712.68|33
1727896360000|2024-10-02 19:12:40|5713.43|5712.93|5713.43|5712.93|5713.68|5713.18|5713.43|5712.93|257
1727896370000|2024-10-02 19:12:50|5713.3|5712.8|5713.18|5712.68|5713.43|5712.93|5713.18|5712.68|40
1727896380000|2024-10-02 19:13:00|5712.93|5712.43|5712.93|5712.43|5713.18|5712.68|5712.68|5712.18|216
1727896390000|2024-10-02 19:13:10|5712.68|5712.18|5712.93|5712.43|5713.18|5712.68|5712.68|5712.18|594
1727896400000|2024-10-02 19:13:20|5713.18|5712.68|5713.05|5712.55|5713.18|5712.68|5712.93|5712.43|226
1727896410000|2024-10-02 19:13:30|5712.93|5712.43|5713.43|5712.93|5713.43|5712.93|5712.68|5712.18|205
1727896420000|2024-10-02 19:13:40|5713.68|5713.18|5712.93|5712.43|5713.68|5713.18|5712.93|5712.43|514
1727896430000|2024-10-02 19:13:50|5712.43|5711.93|5712.43|5711.93|5712.43|5711.93|5712.43|5711.93|140
1727896440000|2024-10-02 19:14:00|5712.18|5711.68|5712.18|5711.68|5712.43|5711.93|5712.18|5711.68|169
1727896450000|2024-10-02 19:14:10|5712.43|5711.93|5712.68|5712.18|5712.68|5712.18|5712.43|5711.93|177
1727896460000|2024-10-02 19:14:20|5712.55|5712.05|5712.93|5712.43|5712.93|5712.43|5712.43|5711.93|133
1727896470000|2024-10-02 19:14:30|5712.68|5712.18|5712.68|5712.18|5712.93|5712.43|5712.55|5712.05|310
1727896480000|2024-10-02 19:14:40|5712.55|5712.05|5713.43|5712.93|5713.43|5712.93|5712.55|5712.05|170
1727896490000|2024-10-02 19:14:50|5713.18|5712.68|5713.18|5712.68|5713.18|5712.68|5713.18|5712.68|102
1727896500000|2024-10-02 19:15:00|5712.93|5712.43|5712.68|5712.18|5712.93|5712.43|5712.68|5712.18|207
1727896510000|2024-10-02 19:15:10|5712.93|5712.43|5712.68|5712.18|5713.18|5712.68|5712.68|5712.18|240
1727896520000|2024-10-02 19:15:20|5712.93|5712.43|5713.18|5712.68|5713.18|5712.68|5712.93|5712.43|109
1727896530000|2024-10-02 19:15:30|5712.93|5712.43|5712.68|5712.18|5712.93|5712.43|5712.18|5711.68|321
1727896540000|2024-10-02 19:15:40|5712.55|5712.05|5712.93|5712.43|5712.93|5712.43|5712.43|5711.93|105
1727896550000|2024-10-02 19:15:50|5713.18|5712.68|5712.93|5712.43|5713.18|5712.68|5712.93|5712.43|47
1727896560000|2024-10-02 19:16:00|5713.18|5712.68|5713.18|5712.68|5713.18|5712.68|5712.93|5712.43|112
1727896570000|2024-10-02 19:16:10|5712.93|5712.43|5713.18|5712.68|5713.18|5712.68|5712.8|5712.3|187
1727896580000|2024-10-02 19:16:20|5712.93|5712.43|5712.68|5712.18|5712.93|5712.43|5712.68|5712.18|120
1727896590000|2024-10-02 19:16:30|5712.93|5712.43|5712.93|5712.43|5712.93|5712.43|5712.93|5712.43|24
1727896600000|2024-10-02 19:16:40|5712.68|5712.18|5712.68|5712.18|5712.93|5712.43|5712.68|5712.18|66
1727896610000|2024-10-02 19:16:50|5712.43|5711.93|5712.93|5712.43|5713.05|5712.55|5712.43|5711.93|105
1727896620000|2024-10-02 19:17:00|5713.18|5712.68|5713.43|5712.93|5713.43|5712.93|5713.18|5712.68|97
1727896630000|2024-10-02 19:17:10|5713.18|5712.68|5712.93|5712.43|5713.43|5712.93|5712.93|5712.43|76
1727896640000|2024-10-02 19:17:20|5712.68|5712.18|5712.18|5711.68|5712.68|5712.18|5712.18|5711.68|209
1727896650000|2024-10-02 19:17:30|5712.43|5711.93|5711.93|5711.43|5712.43|5711.93|5711.93|5711.43|43
1727896660000|2024-10-02 19:17:40|5712.18|5711.68|5712.18|5711.68|5712.18|5711.68|5711.93|5711.43|59
1727896670000|2024-10-02 19:17:50|5712.43|5711.93|5712.18|5711.68|5712.43|5711.93|5712.18|5711.68|88
1727896680000|2024-10-02 19:18:00|5711.93|5711.43|5712.18|5711.68|5712.18|5711.68|5711.93|5711.43|144
1727896690000|2024-10-02 19:18:10|5712.43|5711.93|5712.68|5712.18|5712.68|5712.18|5712.43|5711.93|111
1727896700000|2024-10-02 19:18:20|5712.55|5712.05|5712.18|5711.68|5712.68|5712.18|5712.18|5711.68|96
1727896710000|2024-10-02 19:18:30|||||||||48
1727896720000|2024-10-02 19:18:40|5712.43|5711.93|5712.43|5711.93|5712.43|5711.93|5712.43|5711.93|54
1727896730000|2024-10-02 19:18:50|5712.68|5712.18|5712.3|5711.8|5712.68|5712.18|5712.3|5711.8|192
1727896740000|2024-10-02 19:19:00|5712.43|5711.93|5712.18|5711.68|5712.43|5711.93|5712.18|5711.68|65
1727896750000|2024-10-02 19:19:10|5712.43|5711.93|5712.43|5711.93|5712.43|5711.93|5712.18|5711.68|32
1727896760000|2024-10-02 19:19:20|5712.68|5712.18|5712.68|5712.18|5712.68|5712.18|5712.43|5711.93|100
1727896770000|2024-10-02 19:19:30|5712.93|5712.43|5712.68|5712.18|5712.93|5712.43|5712.68|5712.18|136
1727896780000|2024-10-02 19:19:40|5712.93|5712.43|5713.43|5712.93|5713.43|5712.93|5712.93|5712.43|369
1727896790000|2024-10-02 19:19:50|5713.18|5712.68|5713.18|5712.68|5713.18|5712.68|5713.18|5712.68|313
1727896800000|2024-10-02 19:20:00|5713.38|5712.88|5713.38|5712.88|5713.63|5713.13|5713.38|5712.88|146
1727896810000|2024-10-02 19:20:10|5713.13|5712.63|5713.63|5713.13|5713.63|5713.13|5713.13|5712.63|65
1727896820000|2024-10-02 19:20:20|5713.88|5713.38|5714.13|5713.63|5714.13|5713.63|5713.38|5712.88|346
1727896830000|2024-10-02 19:20:30|5713.88|5713.38|5714.13|5713.63|5714.13|5713.63|5713.88|5713.38|103
1727896840000|2024-10-02 19:20:40|5713.88|5713.38|5714.38|5713.88|5714.38|5713.88|5713.88|5713.38|206
1727896850000|2024-10-02 19:20:50|5714.63|5714.13|5714.63|5714.13|5714.63|5714.13|5714.38|5713.88|146
1727896860000|2024-10-02 19:21:00|5714.38|5713.88|5714.13|5713.63|5714.38|5713.88|5714.13|5713.63|158
1727896870000|2024-10-02 19:21:10|5713.88|5713.38|5713.88|5713.38|5713.88|5713.38|5713.88|5713.38|83
1727896880000|2024-10-02 19:21:20|5713.63|5713.13|5713.38|5712.88|5713.88|5713.38|5713.38|5712.88|215
1727896890000|2024-10-02 19:21:30|5713.63|5713.13|5713.63|5713.13|5713.63|5713.13|5713.63|5713.13|112
1727896900000|2024-10-02 19:21:40|5713.38|5712.88|5713.38|5712.88|5713.63|5713.13|5713.38|5712.88|166
1727896910000|2024-10-02 19:21:50|5713.13|5712.63|5713.38|5712.88|5713.38|5712.88|5713.13|5712.63|94
1727896920000|2024-10-02 19:22:00|5713.63|5713.13|5713.13|5712.63|5713.63|5713.13|5713.13|5712.63|161
1727896930000|2024-10-02 19:22:10|5712.88|5712.38|5712.88|5712.38|5712.88|5712.38|5712.38|5711.88|273
1727896940000|2024-10-02 19:22:20|5712.63|5712.13|5712.88|5712.38|5712.88|5712.38|5712.63|5712.13|114
1727896950000|2024-10-02 19:22:30|5712.75|5712.25|5712.63|5712.13|5712.75|5712.25|5712.38|5711.88|89
1727896960000|2024-10-02 19:22:40|5712.38|5711.88|5712.63|5712.13|5712.63|5712.13|5712.38|5711.88|79
1727896970000|2024-10-02 19:22:50|5712.88|5712.38|5712.88|5712.38|5712.88|5712.38|5712.88|5712.38|111
1727896980000|2024-10-02 19:23:00|5712.63|5712.13|5712.88|5712.38|5712.88|5712.38|5712.63|5712.13|149
1727896990000|2024-10-02 19:23:10|5713.13|5712.63|5713.13|5712.63|5713.13|5712.63|5712.88|5712.38|69
1727897000000|2024-10-02 19:23:20|||||||||52
1727897010000|2024-10-02 19:23:30|5712.88|5712.38|5712.88|5712.38|5713.13|5712.63|5712.88|5712.38|45
1727897020000|2024-10-02 19:23:40|||||||||37
1727897030000|2024-10-02 19:23:50|5713|5712.5|5712.88|5712.38|5713|5712.5|5712.88|5712.38|104
1727897040000|2024-10-02 19:24:00|5712.63|5712.13|5712.63|5712.13|5712.63|5712.13|5712.63|5712.13|54
1727897050000|2024-10-02 19:24:10|5712.38|5711.88|5712.13|5711.63|5712.38|5711.88|5712.13|5711.63|226
1727897060000|2024-10-02 19:24:20|5712.38|5711.88|5711.63|5711.13|5712.38|5711.88|5711.63|5711.13|302
1727897070000|2024-10-02 19:24:30|5711.88|5711.38|5711.88|5711.38|5712.13|5711.63|5711.88|5711.38|95
1727897080000|2024-10-02 19:24:40|5711.63|5711.13|5711.88|5711.38|5711.88|5711.38|5711.63|5711.13|111
1727897090000|2024-10-02 19:24:50|5712|5711.5|5712.63|5712.13|5712.63|5712.13|5711.88|5711.38|117
1727897100000|2024-10-02 19:25:00|5712.5|5712|5712.13|5711.63|5712.5|5712|5712.13|5711.63|355
1727897110000|2024-10-02 19:25:10|5711.88|5711.38|5711.88|5711.38|5712.13|5711.63|5711.88|5711.38|71
1727897120000|2024-10-02 19:25:20|5711.63|5711.13|5712.38|5711.88|5712.38|5711.88|5711.63|5711.13|224
1727897130000|2024-10-02 19:25:30|||||||||13
1727897140000|2024-10-02 19:25:40|||||||||137
1727897150000|2024-10-02 19:25:50|5712.63|5712.13|5712.38|5711.88|5712.63|5712.13|5712.38|5711.88|39
1727897160000|2024-10-02 19:26:00|5712.63|5712.13|5712.63|5712.13|5712.88|5712.38|5712.63|5712.13|132
1727897170000|2024-10-02 19:26:10|5712.88|5712.38|5712.88|5712.38|5713.13|5712.63|5712.88|5712.38|144
1727897180000|2024-10-02 19:26:20|5712.63|5712.13|5712.63|5712.13|5713.13|5712.63|5712.63|5712.13|265
1727897190000|2024-10-02 19:26:30|5712.88|5712.38|5712.88|5712.38|5712.88|5712.38|5712.63|5712.13|61
1727897200000|2024-10-02 19:26:40|5712.63|5712.13|5712.63|5712.13|5712.88|5712.38|5712.63|5712.13|77
1727897210000|2024-10-02 19:26:50|5712.88|5712.38|5712.88|5712.38|5712.88|5712.38|5712.88|5712.38|55
1727897220000|2024-10-02 19:27:00|5713.13|5712.63|5713.38|5712.88|5713.38|5712.88|5713.13|5712.63|114
1727897230000|2024-10-02 19:27:10|5713.63|5713.13|5713.38|5712.88|5713.63|5713.13|5713.38|5712.88|97
1727897240000|2024-10-02 19:27:20|5713.63|5713.13|5713.63|5713.13|5713.63|5713.13|5713.63|5713.13|99
1727897250000|2024-10-02 19:27:30|5713.38|5712.88|5712.88|5712.38|5713.63|5713.13|5712.88|5712.38|312
1727897260000|2024-10-02 19:27:40|5713.13|5712.63|5713.38|5712.88|5713.38|5712.88|5713.13|5712.63|152
1727897270000|2024-10-02 19:27:50|||||||||76
1727897280000|2024-10-02 19:28:00|5713.13|5712.63|5713.13|5712.63|5713.38|5712.88|5712.88|5712.38|398
1727897290000|2024-10-02 19:28:10|5712.88|5712.38|5713.13|5712.63|5713.13|5712.63|5712.88|5712.38|114
1727897300000|2024-10-02 19:28:20|5713.38|5712.88|5713.13|5712.63|5713.38|5712.88|5713.13|5712.63|147
1727897310000|2024-10-02 19:28:30|||||||||46
1727897320000|2024-10-02 19:28:40|5713.38|5712.88|5713.38|5712.88|5713.88|5713.38|5713.38|5712.88|372
1727897330000|2024-10-02 19:28:50|5713.63|5713.13|5713.63|5713.13|5713.63|5713.13|5713.38|5712.88|167
1727897340000|2024-10-02 19:29:00|5713.88|5713.38|5713.63|5713.13|5713.88|5713.38|5713.63|5713.13|232
1727897350000|2024-10-02 19:29:10|||||||||188
1727897360000|2024-10-02 19:29:20|5713.38|5712.88|5712.88|5712.38|5713.38|5712.88|5712.88|5712.38|222
1727897370000|2024-10-02 19:29:30|5713.13|5712.63|5713.38|5712.88|5713.38|5712.88|5713.13|5712.63|227
1727897380000|2024-10-02 19:29:40|||||||||22
1727897390000|2024-10-02 19:29:50|5713.63|5713.13|5713.38|5712.88|5713.63|5713.13|5713.38|5712.88|138
1727897400000|2024-10-02 19:30:00|5713.63|5713.13|5712.63|5712.13|5713.63|5713.13|5712.63|5712.13|380
1727897410000|2024-10-02 19:30:10|5712.88|5712.38|5712.63|5712.13|5712.88|5712.38|5712.63|5712.13|154
1727897420000|2024-10-02 19:30:20|5712.38|5711.88|5711.63|5711.13|5712.38|5711.88|5711.63|5711.13|230
1727897430000|2024-10-02 19:30:30|5711.75|5711.25|5711.63|5711.13|5711.88|5711.38|5711.38|5710.88|285
1727897440000|2024-10-02 19:30:40|5711.38|5710.88|5711.13|5710.63|5711.63|5711.13|5711.13|5710.63|295
1727897450000|2024-10-02 19:30:50|5711.38|5710.88|5711.63|5711.13|5711.63|5711.13|5711.13|5710.63|250
1727897460000|2024-10-02 19:31:00|5711.38|5710.88|5711.88|5711.38|5711.88|5711.38|5711.13|5710.63|408
1727897470000|2024-10-02 19:31:10|5712.13|5711.63|5711.13|5710.63|5712.13|5711.63|5711.13|5710.63|268
1727897480000|2024-10-02 19:31:20|5710.88|5710.38|5711.13|5710.63|5711.13|5710.63|5710.88|5710.38|229
1727897490000|2024-10-02 19:31:30|5711.38|5710.88|5711.38|5710.88|5711.38|5710.88|5711.13|5710.63|118
1727897500000|2024-10-02 19:31:40|5711.13|5710.63|5711.13|5710.63|5711.13|5710.63|5711.13|5710.63|122
1727897510000|2024-10-02 19:31:50|5710.88|5710.38|5710.63|5710.13|5711.13|5710.63|5710.38|5709.88|365
1727897520000|2024-10-02 19:32:00|5710.38|5709.88|5710.63|5710.13|5710.63|5710.13|5710.38|5709.88|629
1727897530000|2024-10-02 19:32:10|5710.13|5709.63|5709.88|5709.38|5710.13|5709.63|5709.88|5709.38|476
1727897540000|2024-10-02 19:32:20|5710.13|5709.63|5710.38|5709.88|5710.38|5709.88|5710.13|5709.63|160
1727897550000|2024-10-02 19:32:30|5710.63|5710.13|5711.13|5710.63|5711.13|5710.63|5710.63|5710.13|238
1727897560000|2024-10-02 19:32:40|5710.88|5710.38|5710.88|5710.38|5710.88|5710.38|5710.88|5710.38|245
1727897570000|2024-10-02 19:32:50|5710.63|5710.13|5710.38|5709.88|5710.63|5710.13|5710.38|5709.88|181
1727897580000|2024-10-02 19:33:00|5710.13|5709.63|5710.13|5709.63|5710.13|5709.63|5710.13|5709.63|77
1727897590000|2024-10-02 19:33:10|||||||||44
1727897600000|2024-10-02 19:33:20|5710.38|5709.88|5710.38|5709.88|5710.63|5710.13|5710.38|5709.88|227
1727897610000|2024-10-02 19:33:30|5710.63|5710.13|5710.38|5709.88|5710.63|5710.13|5710.38|5709.88|279
1727897620000|2024-10-02 19:33:40|||||||||59
1727897630000|2024-10-02 19:33:50|5710.63|5710.13|5710.13|5709.63|5710.63|5710.13|5710.13|5709.63|284
1727897640000|2024-10-02 19:34:00|5710.38|5709.88|5710.13|5709.63|5710.38|5709.88|5710.13|5709.63|80
1727897650000|2024-10-02 19:34:10|5709.88|5709.38|5710.13|5709.63|5710.38|5709.88|5709.88|5709.38|112
1727897660000|2024-10-02 19:34:20|5710.38|5709.88|5710.38|5709.88|5710.38|5709.88|5710.38|5709.88|45
1727897670000|2024-10-02 19:34:30|5710.63|5710.13|5710.63|5710.13|5710.63|5710.13|5710.38|5709.88|299
1727897680000|2024-10-02 19:34:40|5710.38|5709.88|5710.63|5710.13|5710.63|5710.13|5710.38|5709.88|189
1727897690000|2024-10-02 19:34:50|5710.38|5709.88|5711.63|5711.13|5711.63|5711.13|5710.38|5709.88|435
1727897700000|2024-10-02 19:35:00|5711.38|5710.88|5711.63|5711.13|5711.63|5711.13|5711.38|5710.88|150
1727897710000|2024-10-02 19:35:10|5711.38|5710.88|5711.88|5711.38|5711.88|5711.38|5711.13|5710.63|160
1727897720000|2024-10-02 19:35:20|5712.13|5711.63|5712.38|5711.88|5712.63|5712.13|5712.13|5711.63|211
1727897730000|2024-10-02 19:35:30|5712.63|5712.13|5713.13|5712.63|5713.63|5713.13|5712.63|5712.13|593
1727897740000|2024-10-02 19:35:40|5712.88|5712.38|5713.13|5712.63|5713.13|5712.63|5712.88|5712.38|185
1727897750000|2024-10-02 19:35:50|5712.88|5712.38|5712.63|5712.13|5713.13|5712.63|5712.63|5712.13|93
1727897760000|2024-10-02 19:36:00|5712.88|5712.38|5713.63|5713.13|5713.88|5713.38|5712.88|5712.38|341
1727897770000|2024-10-02 19:36:10|5713.38|5712.88|5713.13|5712.63|5713.63|5713.13|5713.13|5712.63|256
1727897780000|2024-10-02 19:36:20|5712.88|5712.38|5712.63|5712.13|5712.88|5712.38|5712.63|5712.13|207
1727897790000|2024-10-02 19:36:30|5712.88|5712.38|5712.38|5711.88|5712.88|5712.38|5712.38|5711.88|190
1727897800000|2024-10-02 19:36:40|5712.13|5711.63|5712.13|5711.63|5712.38|5711.88|5711.88|5711.38|175
1727897810000|2024-10-02 19:36:50|5711.88|5711.38|5712.13|5711.63|5712.13|5711.63|5711.63|5711.13|217
1727897820000|2024-10-02 19:37:00|5711.88|5711.38|5712.38|5711.88|5712.38|5711.88|5711.88|5711.38|152
1727897830000|2024-10-02 19:37:10|5712.13|5711.63|5711.88|5711.38|5712.13|5711.63|5711.88|5711.38|29
1727897840000|2024-10-02 19:37:20|5711.63|5711.13|5711.63|5711.13|5711.63|5711.13|5711.38|5710.88|177
1727897850000|2024-10-02 19:37:30|5711.75|5711.25|5712.13|5711.63|5712.13|5711.63|5711.63|5711.13|169
1727897860000|2024-10-02 19:37:40|5712.38|5711.88|5712.63|5712.13|5712.63|5712.13|5712.38|5711.88|202
1727897870000|2024-10-02 19:37:50|5712.38|5711.88|5712.38|5711.88|5712.63|5712.13|5712.13|5711.63|124
1727897880000|2024-10-02 19:38:00|5712.13|5711.63|5711.38|5710.88|5712.13|5711.63|5711.38|5710.88|289
1727897890000|2024-10-02 19:38:10|5711.13|5710.63|5711.13|5710.63|5711.38|5710.88|5711.13|5710.63|144
1727897900000|2024-10-02 19:38:20|5711.38|5710.88|5711.38|5710.88|5711.38|5710.88|5711.13|5710.63|159
1727897910000|2024-10-02 19:38:30|5711.25|5710.75|5711.88|5711.38|5711.88|5711.38|5711.25|5710.75|211
1727897920000|2024-10-02 19:38:40|5712.13|5711.63|5711.75|5711.25|5712.13|5711.63|5711.75|5711.25|106
1727897930000|2024-10-02 19:38:50|5711.63|5711.13|5712.13|5711.63|5712.13|5711.63|5711.63|5711.13|100
1727897940000|2024-10-02 19:39:00|5711.88|5711.38|5711.88|5711.38|5711.88|5711.38|5711.75|5711.25|100
1727897950000|2024-10-02 19:39:10|5712.13|5711.63|5711.88|5711.38|5712.13|5711.63|5711.88|5711.38|89
1727897960000|2024-10-02 19:39:20|5712.13|5711.63|5711.88|5711.38|5712.13|5711.63|5711.63|5711.13|141
1727897970000|2024-10-02 19:39:30|5711.63|5711.13|5711.38|5710.88|5711.63|5711.13|5711.25|5710.75|107
1727897980000|2024-10-02 19:39:40|5711.63|5711.13|5711.63|5711.13|5711.63|5711.13|5711.63|5711.13|21
1727897990000|2024-10-02 19:39:50|5711.38|5710.88|5711.38|5710.88|5711.63|5711.13|5711.38|5710.88|56
1727898000000|2024-10-02 19:40:00|5711.63|5711.13|5710.63|5710.13|5711.63|5711.13|5710.63|5710.13|467
1727898010000|2024-10-02 19:40:10|5710.88|5710.38|5710.63|5710.13|5710.88|5710.38|5710.63|5710.13|168
1727898020000|2024-10-02 19:40:20|5710.88|5710.38|5710.38|5709.88|5710.88|5710.38|5710.38|5709.88|263
1727898030000|2024-10-02 19:40:30|5710.13|5709.63|5709.88|5709.38|5710.38|5709.88|5709.38|5708.88|588
1727898040000|2024-10-02 19:40:40|5709.63|5709.13|5709.38|5708.88|5709.63|5709.13|5709.38|5708.88|355
1727898050000|2024-10-02 19:40:50|5709.63|5709.13|5709.63|5709.13|5709.63|5709.13|5709.38|5708.88|196
1727898060000|2024-10-02 19:41:00|5709.88|5709.38|5709.88|5709.38|5710.38|5709.88|5709.88|5709.38|338
1727898070000|2024-10-02 19:41:10|5710.13|5709.63|5710.38|5709.88|5710.38|5709.88|5710.13|5709.63|75
1727898080000|2024-10-02 19:41:20|5710.63|5710.13|5710.63|5710.13|5710.88|5710.38|5710.63|5710.13|254
1727898090000|2024-10-02 19:41:30|||||||||121
1727898100000|2024-10-02 19:41:40|5710.38|5709.88|5710.63|5710.13|5710.88|5710.38|5710.38|5709.88|122
1727898110000|2024-10-02 19:41:50|5710.88|5710.38|5711.63|5711.13|5711.63|5711.13|5710.88|5710.38|263
1727898120000|2024-10-02 19:42:00|5711.88|5711.38|5711.63|5711.13|5712.13|5711.63|5711.63|5711.13|414
1727898130000|2024-10-02 19:42:10|5711.88|5711.38|5711.88|5711.38|5711.88|5711.38|5711.88|5711.38|357
1727898140000|2024-10-02 19:42:20|5711.63|5711.13|5712.13|5711.63|5712.13|5711.63|5711.63|5711.13|142
1727898150000|2024-10-02 19:42:30|5712.38|5711.88|5712.38|5711.88|5712.38|5711.88|5712.13|5711.63|187
1727898160000|2024-10-02 19:42:40|5712.13|5711.63|5712.13|5711.63|5712.13|5711.63|5712.13|5711.63|28
1727898170000|2024-10-02 19:42:50|5711.88|5711.38|5711.88|5711.38|5711.88|5711.38|5711.88|5711.38|112
1727898180000|2024-10-02 19:43:00|5711.75|5711.25|5712.13|5711.63|5712.38|5711.88|5711.63|5711.13|244
1727898190000|2024-10-02 19:43:10|5711.88|5711.38|5712.13|5711.63|5712.13|5711.63|5711.63|5711.13|136
1727898200000|2024-10-02 19:43:20|5712.38|5711.88|5712.63|5712.13|5712.63|5712.13|5712.38|5711.88|129
1727898210000|2024-10-02 19:43:30|5712.88|5712.38|5712.63|5712.13|5712.88|5712.38|5712.63|5712.13|210
1727898220000|2024-10-02 19:43:40|5712.88|5712.38|5712.63|5712.13|5712.88|5712.38|5712.63|5712.13|180
1727898230000|2024-10-02 19:43:50|5712.75|5712.25|5712.88|5712.38|5712.88|5712.38|5712.63|5712.13|85
1727898240000|2024-10-02 19:44:00|5713.13|5712.63|5713.63|5713.13|5713.88|5713.38|5713.13|5712.63|467
1727898250000|2024-10-02 19:44:10|5713.88|5713.38|5713.88|5713.38|5713.88|5713.38|5713.88|5713.38|107
1727898260000|2024-10-02 19:44:20|5713.63|5713.13|5713.38|5712.88|5713.88|5713.38|5713.38|5712.88|235
1727898270000|2024-10-02 19:44:30|5713.63|5713.13|5713.38|5712.88|5713.63|5713.13|5713.38|5712.88|125
1727898280000|2024-10-02 19:44:40|5713.13|5712.63|5713.13|5712.63|5713.38|5712.88|5713.13|5712.63|137
1727898290000|2024-10-02 19:44:50|5712.88|5712.38|5712.88|5712.38|5712.88|5712.38|5712.63|5712.13|167
1727898300000|2024-10-02 19:45:00|5713.13|5712.63|5713.38|5712.88|5713.63|5713.13|5712.88|5712.38|417
1727898310000|2024-10-02 19:45:10|5713.63|5713.13|5713.38|5712.88|5713.88|5713.38|5713.38|5712.88|292
1727898320000|2024-10-02 19:45:20|5713.63|5713.13|5713.88|5713.38|5713.88|5713.38|5713.63|5713.13|150
1727898330000|2024-10-02 19:45:30|5714.13|5713.63|5714.63|5714.13|5714.63|5714.13|5714.13|5713.63|317
1727898340000|2024-10-02 19:45:40|5714.38|5713.88|5714.13|5713.63|5714.38|5713.88|5713.88|5713.38|248
1727898350000|2024-10-02 19:45:50|5714.38|5713.88|5714.38|5713.88|5714.63|5714.13|5714.38|5713.88|242
1727898360000|2024-10-02 19:46:00|5714.63|5714.13|5714.38|5713.88|5714.63|5714.13|5714.38|5713.88|196
1727898370000|2024-10-02 19:46:10|5714.5|5714|5715.38|5714.88|5715.38|5714.88|5714.5|5714|553
1727898380000|2024-10-02 19:46:20|5715.63|5715.13|5715.13|5714.63|5715.88|5715.38|5714.88|5714.38|575
1727898390000|2024-10-02 19:46:30|5714.88|5714.38|5715.63|5715.13|5715.63|5715.13|5714.88|5714.38|147
1727898400000|2024-10-02 19:46:40|5715.38|5714.88|5715.63|5715.13|5715.88|5715.38|5715.38|5714.88|375
1727898410000|2024-10-02 19:46:50|5715.38|5714.88|5715.88|5715.38|5715.88|5715.38|5715.38|5714.88|392
1727898420000|2024-10-02 19:47:00|5715.63|5715.13|5715.13|5714.63|5715.63|5715.13|5715.13|5714.63|656
1727898430000|2024-10-02 19:47:10|5714.88|5714.38|5714.38|5713.88|5714.88|5714.38|5714.38|5713.88|340
1727898440000|2024-10-02 19:47:20|5714.63|5714.13|5714.38|5713.88|5714.63|5714.13|5714.38|5713.88|219
1727898450000|2024-10-02 19:47:30|5714.13|5713.63|5714.38|5713.88|5714.38|5713.88|5714.13|5713.63|243
1727898460000|2024-10-02 19:47:40|5714.63|5714.13|5714.38|5713.88|5714.63|5714.13|5714.13|5713.63|145
1727898470000|2024-10-02 19:47:50|5714.13|5713.63|5714.38|5713.88|5714.38|5713.88|5714.13|5713.63|176
1727898480000|2024-10-02 19:48:00|5714.13|5713.63|5714.5|5714|5714.5|5714|5713.88|5713.38|252
1727898490000|2024-10-02 19:48:10|5714.63|5714.13|5714.63|5714.13|5714.88|5714.38|5714.38|5713.88|291
1727898500000|2024-10-02 19:48:20|5714.5|5714|5714.63|5714.13|5714.63|5714.13|5714.38|5713.88|125
1727898510000|2024-10-02 19:48:30|5714.5|5714|5714.13|5713.63|5714.63|5714.13|5714.13|5713.63|255
1727898520000|2024-10-02 19:48:40|5714.38|5713.88|5714.38|5713.88|5714.63|5714.13|5714.38|5713.88|129
1727898530000|2024-10-02 19:48:50|5714.13|5713.63|5714.63|5714.13|5714.63|5714.13|5714.13|5713.63|220
1727898540000|2024-10-02 19:49:00|5714.38|5713.88|5713.38|5712.88|5714.5|5714|5713.38|5712.88|517
1727898550000|2024-10-02 19:49:10|5713.63|5713.13|5714.13|5713.63|5714.13|5713.63|5713.63|5713.13|383
1727898560000|2024-10-02 19:49:20|5713.88|5713.38|5714.63|5714.13|5714.63|5714.13|5713.88|5713.38|306
1727898570000|2024-10-02 19:49:30|5714.38|5713.88|5714.88|5714.38|5714.88|5714.38|5714.38|5713.88|382
1727898580000|2024-10-02 19:49:40|5715.13|5714.63|5715.13|5714.63|5715.38|5714.88|5714.88|5714.38|517
1727898590000|2024-10-02 19:49:50|5715.38|5714.88|5714.88|5714.38|5715.63|5715.13|5714.88|5714.38|424
1727898600000|2024-10-02 19:50:00|5714.63|5714.13|5713.13|5712.63|5714.63|5714.13|5713.13|5712.63|1584
1727898610000|2024-10-02 19:50:10|5712.88|5712.38|5712.13|5711.63|5712.88|5712.38|5711.38|5710.88|1050
1727898620000|2024-10-02 19:50:20|5712.38|5711.88|5712.38|5711.88|5712.63|5712.13|5712.38|5711.88|489
1727898630000|2024-10-02 19:50:30|5712.13|5711.63|5712.38|5711.88|5712.38|5711.88|5712.13|5711.63|311
1727898640000|2024-10-02 19:50:40|5712.63|5712.13|5714.13|5713.63|5714.13|5713.63|5712.63|5712.13|724
1727898650000|2024-10-02 19:50:50|5713.63|5713.13|5713.63|5713.13|5713.63|5713.13|5713.38|5712.88|566
1727898660000|2024-10-02 19:51:00|5713.38|5712.88|5713.13|5712.63|5713.38|5712.88|5712.5|5712|267
1727898670000|2024-10-02 19:51:10|5713.38|5712.88|5713.38|5712.88|5713.63|5713.13|5713.38|5712.88|89
1727898680000|2024-10-02 19:51:20|5713.63|5713.13|5713.88|5713.38|5714.13|5713.63|5713.38|5712.88|296
1727898690000|2024-10-02 19:51:30|5714.13|5713.63|5714.38|5713.88|5714.63|5714.13|5714.13|5713.63|297
1727898700000|2024-10-02 19:51:40|5714.13|5713.63|5714.13|5713.63|5714.13|5713.63|5714.13|5713.63|85
1727898710000|2024-10-02 19:51:50|5713.88|5713.38|5713.88|5713.38|5713.88|5713.38|5713.63|5713.13|201
1727898720000|2024-10-02 19:52:00|5713.63|5713.13|5713.38|5712.88|5713.88|5713.38|5713.38|5712.88|537
1727898730000|2024-10-02 19:52:10|5713.63|5713.13|5713.38|5712.88|5713.63|5713.13|5713.38|5712.88|320
1727898740000|2024-10-02 19:52:20|5713.63|5713.13|5713.63|5713.13|5714.13|5713.63|5713.63|5713.13|237
1727898750000|2024-10-02 19:52:30|5713.88|5713.38|5713.88|5713.38|5713.88|5713.38|5713.88|5713.38|267
1727898760000|2024-10-02 19:52:40|5714.13|5713.63|5714.38|5713.88|5714.63|5714.13|5714.13|5713.63|417
1727898770000|2024-10-02 19:52:50|5714.13|5713.63|5713.63|5713.13|5714.13|5713.63|5713.63|5713.13|763
1727898780000|2024-10-02 19:53:00|5713.38|5712.88|5713.38|5712.88|5713.63|5713.13|5713.38|5712.88|466
1727898790000|2024-10-02 19:53:10|5713.13|5712.63|5713.13|5712.63|5713.13|5712.63|5713.13|5712.63|459
1727898800000|2024-10-02 19:53:20|||||||||381
1727898810000|2024-10-02 19:53:30|5712.63|5712.13|5712.13|5711.63|5712.63|5712.13|5712.13|5711.63|473
1727898820000|2024-10-02 19:53:40|5712.38|5711.88|5712.63|5712.13|5712.63|5712.13|5712.38|5711.88|198
1727898830000|2024-10-02 19:53:50|5712.38|5711.88|5712.63|5712.13|5712.88|5712.38|5712.38|5711.88|283
1727898840000|2024-10-02 19:54:00|5712.38|5711.88|5711.63|5711.13|5712.38|5711.88|5711.63|5711.13|627
1727898850000|2024-10-02 19:54:10|5711.38|5710.88|5711.13|5710.63|5711.38|5710.88|5711.13|5710.63|446
1727898860000|2024-10-02 19:54:20|5711.63|5711.13|5711.13|5710.63|5711.63|5711.13|5711.13|5710.63|452
1727898870000|2024-10-02 19:54:30|5710.88|5710.38|5710.88|5710.38|5711.13|5710.63|5710.63|5710.13|487
1727898880000|2024-10-02 19:54:40|5711.88|5711.38|5711.63|5711.13|5711.88|5711.38|5711.38|5710.88|1079
1727898890000|2024-10-02 19:54:50|5711.38|5710.88|5711.38|5710.88|5711.63|5711.13|5711.13|5710.63|825
1727898900000|2024-10-02 19:55:00|5710.63|5710.13|5710.63|5710.13|5710.88|5710.38|5710.63|5710.13|1011
1727898910000|2024-10-02 19:55:10|5710.88|5710.38|5711.13|5710.63|5711.13|5710.63|5710.63|5710.13|583
1727898920000|2024-10-02 19:55:20|5711.38|5710.88|5711.38|5710.88|5711.63|5711.13|5711.13|5710.63|379
1727898930000|2024-10-02 19:55:30|5711.13|5710.63|5711.63|5711.13|5711.63|5711.13|5711.13|5710.63|358
1727898940000|2024-10-02 19:55:40|5711.38|5710.88|5710.63|5710.13|5711.63|5711.13|5710.63|5710.13|465
1727898950000|2024-10-02 19:55:50|5710.38|5709.88|5710.38|5709.88|5710.38|5709.88|5710.38|5709.88|313
1727898960000|2024-10-02 19:56:00|5710.13|5709.63|5711.13|5710.63|5711.13|5710.63|5710.13|5709.63|457
1727898970000|2024-10-02 19:56:10|5711.38|5710.88|5711.38|5710.88|5711.63|5711.13|5711.13|5710.63|310
1727898980000|2024-10-02 19:56:20|5711.13|5710.63|5710.63|5710.13|5711.13|5710.63|5710.63|5710.13|390
1727898990000|2024-10-02 19:56:30|5710.38|5709.88|5710.13|5709.63|5710.38|5709.88|5709.88|5709.38|666
1727899000000|2024-10-02 19:56:40|5709.88|5709.38|5709.63|5709.13|5710.38|5709.88|5709.63|5709.13|862
1727899010000|2024-10-02 19:56:50|5709.88|5709.38|5709.88|5709.38|5709.88|5709.38|5709.63|5709.13|341
1727899020000|2024-10-02 19:57:00|5710.13|5709.63|5710.13|5709.63|5710.38|5709.88|5709.88|5709.38|743
1727899030000|2024-10-02 19:57:10|5710.25|5709.75|5710.88|5710.38|5710.88|5710.38|5710.25|5709.75|354
1727899040000|2024-10-02 19:57:20|5710.63|5710.13|5710.88|5710.38|5710.88|5710.38|5710.63|5710.13|384
1727899050000|2024-10-02 19:57:30|5710.63|5710.13|5710.88|5710.38|5711.13|5710.63|5710.63|5710.13|385
1727899060000|2024-10-02 19:57:40|5711.13|5710.63|5711.13|5710.63|5711.38|5710.88|5711.13|5710.63|465
1727899070000|2024-10-02 19:57:50|||||||||268
1727899080000|2024-10-02 19:58:00|5711.38|5710.88|5710.88|5710.38|5711.63|5711.13|5710.88|5710.38|1056
1727899090000|2024-10-02 19:58:10|5711.13|5710.63|5710.63|5710.13|5711.13|5710.63|5710.38|5709.88|584
1727899100000|2024-10-02 19:58:20|5710.38|5709.88|5710.38|5709.88|5710.38|5709.88|5710.38|5709.88|78
1727899110000|2024-10-02 19:58:30|5710.63|5710.13|5711.13|5710.63|5711.13|5710.63|5710.63|5710.13|716
1727899120000|2024-10-02 19:58:40|5710.88|5710.38|5711.13|5710.63|5711.13|5710.63|5710.88|5710.38|366
1727899130000|2024-10-02 19:58:50|5711.38|5710.88|5711.88|5711.38|5711.88|5711.38|5711.38|5710.88|733
1727899140000|2024-10-02 19:59:00|5712.13|5711.63|5710.88|5710.38|5713.38|5712.88|5710.63|5710.13|3523
1727899150000|2024-10-02 19:59:10|5710.63|5710.13|5710.13|5709.63|5710.63|5710.13|5709.63|5709.13|2064
1727899160000|2024-10-02 19:59:20|5710.38|5709.88|5708.88|5708.38|5710.38|5709.88|5708.38|5707.88|3290
1727899170000|2024-10-02 19:59:30|5709.38|5708.88|5710.38|5709.88|5710.63|5710.13|5709.13|5708.63|3161
1727899180000|2024-10-02 19:59:40|5710.13|5709.63|5708.38|5707.88|5710.13|5709.63|5708.38|5707.88|3720
1727899190000|2024-10-02 19:59:50|5708.63|5708.13|5708.88|5708.38|5709.13|5708.63|5708.13|5707.63|24700
1727899200000|2024-10-02 20:00:00|5708.86|5708.36|5708.71|5708.01|5709.96|5709.26|5708.21|5707.51|7628
1727899210000|2024-10-02 20:00:10|5708.46|5707.76|5707.71|5707.01|5708.46|5707.76|5707.58|5706.88|1661
1727899220000|2024-10-02 20:00:20|5707.46|5706.76|5708.21|5707.51|5708.46|5707.76|5707.46|5706.76|1648
1727899230000|2024-10-02 20:00:30|5708.46|5707.76|5708.96|5708.26|5708.96|5708.26|5708.46|5707.76|655
1727899240000|2024-10-02 20:00:40|5708.71|5708.01|5708.96|5708.26|5708.96|5708.26|5708.71|5708.01|553
1727899250000|2024-10-02 20:00:50|5708.71|5708.01|5709.46|5708.76|5709.46|5708.76|5708.71|5708.01|874
1727899260000|2024-10-02 20:01:00|5709.71|5709.01|5709.46|5708.76|5709.71|5709.01|5709.46|5708.76|611
1727899270000|2024-10-02 20:01:10|5709.71|5709.01|5710.21|5709.51|5710.21|5709.51|5709.46|5708.76|489
1727899280000|2024-10-02 20:01:20|5710.46|5709.76|5710.96|5710.26|5710.96|5710.26|5710.46|5709.76|501
1727899290000|2024-10-02 20:01:30|5711.21|5710.51|5710.96|5710.26|5711.21|5710.51|5710.71|5710.01|482
1727899300000|2024-10-02 20:01:40|5711.21|5710.51|5711.46|5710.76|5711.46|5710.76|5711.21|5710.51|505
1727899310000|2024-10-02 20:01:50|5711.71|5711.01|5711.46|5710.76|5711.71|5711.01|5711.46|5710.76|335
1727899320000|2024-10-02 20:02:00|5711.21|5710.51|5710.96|5710.26|5711.21|5710.51|5710.71|5710.01|865
1727899330000|2024-10-02 20:02:10|||||||||51
1727899340000|2024-10-02 20:02:20|5710.71|5710.01|5710.71|5710.01|5710.71|5710.01|5710.46|5709.76|380
1727899350000|2024-10-02 20:02:30|5710.96|5710.26|5710.71|5710.01|5710.96|5710.26|5710.46|5709.76|405
1727899360000|2024-10-02 20:02:40|5710.96|5710.26|5710.96|5710.26|5710.96|5710.26|5710.96|5710.26|146
1727899370000|2024-10-02 20:02:50|5710.71|5710.01|5710.71|5710.01|5710.71|5710.01|5710.46|5709.76|459
1727899380000|2024-10-02 20:03:00|5710.96|5710.26|5710.96|5710.26|5710.96|5710.26|5710.96|5710.26|137
1727899390000|2024-10-02 20:03:10|||||||||26
1727899400000|2024-10-02 20:03:20|5710.71|5710.01|5711.21|5710.51|5711.21|5710.51|5710.71|5710.01|270
1727899410000|2024-10-02 20:03:30|5711.46|5710.76|5711.71|5711.01|5711.96|5711.26|5711.46|5710.76|475
1727899420000|2024-10-02 20:03:40|5711.96|5711.26|5711.71|5711.01|5711.96|5711.26|5711.71|5711.01|323
1727899430000|2024-10-02 20:03:50|5711.46|5710.76|5711.46|5710.76|5711.71|5711.01|5711.21|5710.51|388
1727899440000|2024-10-02 20:04:00|5711.71|5711.01|5711.71|5711.01|5711.71|5711.01|5711.71|5711.01|201
1727899450000|2024-10-02 20:04:10|5711.96|5711.26|5712.21|5711.51|5712.21|5711.51|5711.96|5711.26|270
1727899460000|2024-10-02 20:04:20|5711.96|5711.26|5711.96|5711.26|5712.21|5711.51|5711.96|5711.26|97
1727899470000|2024-10-02 20:04:30|5712.21|5711.51|5711.96|5711.26|5712.21|5711.51|5711.71|5711.01|265
1727899480000|2024-10-02 20:04:40|5711.71|5711.01|5711.96|5711.26|5711.96|5711.26|5711.71|5711.01|140
1727899490000|2024-10-02 20:04:50|5711.71|5711.01|5711.71|5711.01|5711.96|5711.26|5711.71|5711.01|257
1727899500000|2024-10-02 20:05:00|5711.83|5711.13|5713.21|5712.51|5713.21|5712.51|5711.83|5711.13|722
1727899510000|2024-10-02 20:05:10|5712.96|5712.26|5712.46|5711.76|5712.96|5712.26|5712.46|5711.76|275
1727899520000|2024-10-02 20:05:20|5712.71|5712.01|5712.96|5712.26|5712.96|5712.26|5712.71|5712.01|103
1727899530000|2024-10-02 20:05:30|5712.71|5712.01|5712.96|5712.26|5712.96|5712.26|5712.71|5712.01|116
1727899540000|2024-10-02 20:05:40|5713.21|5712.51|5712.96|5712.26|5713.21|5712.51|5712.96|5712.26|150
1727899550000|2024-10-02 20:05:50|5712.71|5712.01|5712.96|5712.26|5712.96|5712.26|5712.71|5712.01|171
1727899560000|2024-10-02 20:06:00|5713.21|5712.51|5713.21|5712.51|5713.21|5712.51|5713.21|5712.51|127
1727899570000|2024-10-02 20:06:10|5712.96|5712.26|5712.96|5712.26|5712.96|5712.26|5712.71|5712.01|119
1727899580000|2024-10-02 20:06:20|5712.71|5712.01|5712.71|5712.01|5712.71|5712.01|5712.71|5712.01|264
1727899590000|2024-10-02 20:06:30|5712.96|5712.26|5712.96|5712.26|5712.96|5712.26|5712.71|5712.01|313
1727899600000|2024-10-02 20:06:40|5712.71|5712.01|5712.96|5712.26|5712.96|5712.26|5712.71|5712.01|126
1727899610000|2024-10-02 20:06:50|5712.46|5711.76|5712.46|5711.76|5712.46|5711.76|5712.46|5711.76|241
1727899620000|2024-10-02 20:07:00|5711.96|5711.26|5711.46|5710.76|5711.96|5711.26|5711.46|5710.76|438
1727899630000|2024-10-02 20:07:10|5711.71|5711.01|5711.96|5711.26|5711.96|5711.26|5711.71|5711.01|373
1727899640000|2024-10-02 20:07:20|5712.08|5711.38|5712.21|5711.51|5712.21|5711.51|5712.08|5711.38|387
1727899650000|2024-10-02 20:07:30|5711.96|5711.26|5711.96|5711.26|5711.96|5711.26|5711.96|5711.26|347
1727899660000|2024-10-02 20:07:40|5711.71|5711.01|5711.71|5711.01|5711.71|5711.01|5711.71|5711.01|99
1727899670000|2024-10-02 20:07:50|5711.46|5710.76|5711.96|5711.26|5711.96|5711.26|5711.46|5710.76|203
1727899680000|2024-10-02 20:08:00|||||||||40
1727899690000|2024-10-02 20:08:10|5711.71|5711.01|5711.71|5711.01|5711.71|5711.01|5711.71|5711.01|214
1727899700000|2024-10-02 20:08:20|||||||||32
1727899710000|2024-10-02 20:08:30|5711.96|5711.26|5711.96|5711.26|5711.96|5711.26|5711.96|5711.26|64
1727899720000|2024-10-02 20:08:40|||||||||35
1727899730000|2024-10-02 20:08:50|5712.21|5711.51|5712.21|5711.51|5712.21|5711.51|5712.21|5711.51|126
1727899740000|2024-10-02 20:09:00|5712.46|5711.76|5713.21|5712.51|5713.21|5712.51|5712.46|5711.76|409
1727899750000|2024-10-02 20:09:10|5713.46|5712.76|5713.46|5712.76|5713.46|5712.76|5713.46|5712.76|169
1727899760000|2024-10-02 20:09:20|5713.58|5712.88|5713.46|5712.76|5713.58|5712.88|5713.46|5712.76|182
1727899770000|2024-10-02 20:09:30|||||||||15
1727899780000|2024-10-02 20:09:40|5713.71|5713.01|5713.71|5713.01|5713.71|5713.01|5713.71|5713.01|102
1727899790000|2024-10-02 20:09:50|||||||||24
1727899800000|2024-10-02 20:10:00|5713.58|5712.88|5713.46|5712.76|5713.58|5712.88|5713.46|5712.76|202
1727899810000|2024-10-02 20:10:10|5713.21|5712.51|5713.46|5712.76|5713.71|5713.01|5713.21|5712.51|259
1727899820000|2024-10-02 20:10:20|5713.71|5713.01|5713.71|5713.01|5713.71|5713.01|5713.71|5713.01|16
1727899830000|2024-10-02 20:10:30|5713.46|5712.76|5713.71|5713.01|5713.71|5713.01|5713.46|5712.76|122
1727899840000|2024-10-02 20:10:40|||||||||85
1727899850000|2024-10-02 20:10:50|||||||||152
1727899860000|2024-10-02 20:11:00|||||||||12
1727899870000|2024-10-02 20:11:10|5713.96|5713.26|5713.96|5713.26|5713.96|5713.26|5713.96|5713.26|131
1727899880000|2024-10-02 20:11:20|||||||||18
1727899890000|2024-10-02 20:11:30|5713.71|5713.01|5713.71|5713.01|5713.71|5713.01|5713.71|5713.01|116
1727899900000|2024-10-02 20:11:40|5713.46|5712.76|5713.71|5713.01|5713.71|5713.01|5713.46|5712.76|123
1727899910000|2024-10-02 20:11:50|5713.96|5713.26|5714.21|5713.51|5714.21|5713.51|5713.96|5713.26|197
1727899920000|2024-10-02 20:12:00|5714.46|5713.76|5714.21|5713.51|5714.46|5713.76|5714.21|5713.51|239
1727899930000|2024-10-02 20:12:10|||||||||38
1727899940000|2024-10-02 20:12:20|5714.46|5713.76|5714.46|5713.76|5714.46|5713.76|5714.46|5713.76|91
1727899950000|2024-10-02 20:12:30|5714.71|5714.01|5714.71|5714.01|5714.71|5714.01|5714.71|5714.01|148
1727899960000|2024-10-02 20:12:40|5714.96|5714.26|5714.96|5714.26|5714.96|5714.26|5714.96|5714.26|162
1727899970000|2024-10-02 20:12:50|5714.71|5714.01|5714.71|5714.01|5714.71|5714.01|5714.71|5714.01|38
1727899980000|2024-10-02 20:13:00|||||||||85
1727899990000|2024-10-02 20:13:10|||||||||83
1727900000000|2024-10-02 20:13:20|5714.96|5714.26|5714.96|5714.26|5714.96|5714.26|5714.96|5714.26|232
1727900010000|2024-10-02 20:13:30|||||||||30
1727900020000|2024-10-02 20:13:40|5714.71|5714.01|5714.71|5714.01|5714.71|5714.01|5714.71|5714.01|84
1727900030000|2024-10-02 20:13:50|5714.46|5713.76|5714.46|5713.76|5714.71|5714.01|5714.46|5713.76|279
1727900040000|2024-10-02 20:14:00|5714.21|5713.51|5713.96|5713.26|5714.21|5713.51|5713.96|5713.26|671
1727900050000|2024-10-02 20:14:10|||||||||185
1727900060000|2024-10-02 20:14:20|||||||||59
1727900070000|2024-10-02 20:14:30|||||||||58
1727900080000|2024-10-02 20:14:40|5714.21|5713.51|5714.21|5713.51|5714.21|5713.51|5714.21|5713.51|172
1727900090000|2024-10-02 20:14:50|5714.08|5713.38|5714.46|5713.76|5714.46|5713.76|5714.08|5713.38|155
1727900100000|2024-10-02 20:15:00|5714.71|5714.01|5714.71|5714.01|5714.71|5714.01|5714.71|5714.01|87
1727900110000|2024-10-02 20:15:10|5714.46|5713.76|5714.46|5713.76|5714.46|5713.76|5714.46|5713.76|63
1727900120000|2024-10-02 20:15:20|5714.21|5713.51|5714.21|5713.51|5714.21|5713.51|5714.21|5713.51|50
1727900130000|2024-10-02 20:15:30|5714.46|5713.76|5714.46|5713.76|5714.46|5713.76|5714.46|5713.76|50
1727900140000|2024-10-02 20:15:40|5714.71|5714.01|5714.46|5713.76|5714.71|5714.01|5714.46|5713.76|75
1727900150000|2024-10-02 20:15:50|||||||||12
1727900160000|2024-10-02 20:16:00|5714.71|5714.01|5714.96|5714.26|5715.21|5714.51|5714.46|5713.76|242
1727900170000|2024-10-02 20:16:10|5715.21|5714.51|5715.46|5714.76|5715.46|5714.76|5715.21|5714.51|254
1727900180000|2024-10-02 20:16:20|5715.21|5714.51|5715.21|5714.51|5715.21|5714.51|5715.21|5714.51|66
1727900190000|2024-10-02 20:16:30|5715.46|5714.76|5715.46|5714.76|5715.46|5714.76|5715.46|5714.76|60
1727900200000|2024-10-02 20:16:40|||||||||30
1727900210000|2024-10-02 20:16:50|5715.21|5714.51|5715.71|5715.01|5715.71|5715.01|5715.21|5714.51|195
1727900220000|2024-10-02 20:17:00|5715.46|5714.76|5715.21|5714.51|5715.46|5714.76|5715.21|5714.51|126
1727900230000|2024-10-02 20:17:10|||||||||13
1727900240000|2024-10-02 20:17:20|||||||||83
1727900250000|2024-10-02 20:17:30|5714.96|5714.26|5714.96|5714.26|5714.96|5714.26|5714.96|5714.26|77
1727900260000|2024-10-02 20:17:40|5715.21|5714.51|5715.21|5714.51|5715.21|5714.51|5715.21|5714.51|103
1727900270000|2024-10-02 20:17:50|||||||||54
1727900280000|2024-10-02 20:18:00|5715.46|5714.76|5715.46|5714.76|5715.46|5714.76|5715.46|5714.76|31
1727900300000|2024-10-02 20:18:20|||||||||75
1727900310000|2024-10-02 20:18:30|||||||||54
1727900320000|2024-10-02 20:18:40|||||||||27
1727900330000|2024-10-02 20:18:50|||||||||30
1727900340000|2024-10-02 20:19:00|5715.21|5714.51|5715.46|5714.76|5715.46|5714.76|5715.21|5714.51|171
1727900350000|2024-10-02 20:19:10|5715.33|5714.63|5715.46|5714.76|5715.46|5714.76|5715.33|5714.63|24
1727900360000|2024-10-02 20:19:20|||||||||25
1727900370000|2024-10-02 20:19:30|5715.71|5715.01|5715.71|5715.01|5715.71|5715.01|5715.71|5715.01|158
1727900380000|2024-10-02 20:19:40|||||||||120
1727900390000|2024-10-02 20:19:50|5715.46|5714.76|5715.71|5715.01|5715.71|5715.01|5715.46|5714.76|350
1727900400000|2024-10-02 20:20:00|5715.96|5715.26|5715.71|5715.01|5715.96|5715.26|5715.71|5715.01|165
1727900410000|2024-10-02 20:20:10|||||||||20
1727900420000|2024-10-02 20:20:20|5715.96|5715.26|5715.96|5715.26|5715.96|5715.26|5715.96|5715.26|30
1727900430000|2024-10-02 20:20:30|5716.21|5715.51|5716.21|5715.51|5716.21|5715.51|5716.21|5715.51|98
1727900440000|2024-10-02 20:20:40|5715.96|5715.26|5715.96|5715.26|5715.96|5715.26|5715.96|5715.26|73
1727900450000|2024-10-02 20:20:50|||||||||15
1727900460000|2024-10-02 20:21:00|||||||||12
1727900470000|2024-10-02 20:21:10|||||||||14
1727900480000|2024-10-02 20:21:20|5715.71|5715.01|5715.71|5715.01|5715.96|5715.26|5715.71|5715.01|203
1727900490000|2024-10-02 20:21:30|5715.46|5714.76|5715.46|5714.76|5715.46|5714.76|5715.46|5714.76|96
1727900500000|2024-10-02 20:21:40|||||||||90
1727900510000|2024-10-02 20:21:50|||||||||24
1727900520000|2024-10-02 20:22:00|||||||||1
1727900530000|2024-10-02 20:22:10|||||||||62
1727900540000|2024-10-02 20:22:20|||||||||10
1727900550000|2024-10-02 20:22:30|||||||||596
1727900560000|2024-10-02 20:22:40|5715.21|5714.51|5715.21|5714.51|5715.21|5714.51|5715.21|5714.51|307
1727900570000|2024-10-02 20:22:50|5715.46|5714.76|5715.46|5714.76|5715.46|5714.76|5715.46|5714.76|117
1727900580000|2024-10-02 20:23:00|5715.71|5715.01|5715.71|5715.01|5715.71|5715.01|5715.71|5715.01|238
1727900590000|2024-10-02 20:23:10|||||||||5
1727900600000|2024-10-02 20:23:20|5715.96|5715.26|5715.96|5715.26|5715.96|5715.26|5715.96|5715.26|90
1727900610000|2024-10-02 20:23:30|5716.21|5715.51|5716.21|5715.51|5716.21|5715.51|5716.21|5715.51|52
1727900620000|2024-10-02 20:23:40|5716.46|5715.76|5716.21|5715.51|5716.46|5715.76|5716.21|5715.51|83
1727900630000|2024-10-02 20:23:50|5716.46|5715.76|5716.46|5715.76|5716.46|5715.76|5716.46|5715.76|82
1727900640000|2024-10-02 20:24:00|5716.71|5716.01|5716.96|5716.26|5716.96|5716.26|5716.71|5716.01|348
1727900650000|2024-10-02 20:24:10|5716.71|5716.01|5716.71|5716.01|5716.71|5716.01|5716.71|5716.01|56
1727900660000|2024-10-02 20:24:20|||||||||6
1727900670000|2024-10-02 20:24:30|||||||||6
1727900680000|2024-10-02 20:24:40|||||||||7
1727900690000|2024-10-02 20:24:50|5716.46|5715.76|5716.46|5715.76|5716.46|5715.76|5716.46|5715.76|105
1727900700000|2024-10-02 20:25:00|||||||||2
1727900710000|2024-10-02 20:25:10|||||||||21
1727900720000|2024-10-02 20:25:20|||||||||8
1727900730000|2024-10-02 20:25:30|||||||||6
1727900740000|2024-10-02 20:25:40|||||||||7
1727900750000|2024-10-02 20:25:50|5716.71|5716.01|5716.71|5716.01|5716.71|5716.01|5716.71|5716.01|91
1727900760000|2024-10-02 20:26:00|5716.46|5715.76|5716.46|5715.76|5716.46|5715.76|5716.46|5715.76|33
1727900780000|2024-10-02 20:26:20|5716.71|5716.01|5716.71|5716.01|5716.71|5716.01|5716.71|5716.01|27
1727900790000|2024-10-02 20:26:30|5716.46|5715.76|5716.46|5715.76|5716.46|5715.76|5716.46|5715.76|121
1727900800000|2024-10-02 20:26:40|5716.21|5715.51|5716.46|5715.76|5716.46|5715.76|5716.21|5715.51|121
1727900810000|2024-10-02 20:26:50|||||||||21
1727900820000|2024-10-02 20:27:00|5716.71|5716.01|5716.71|5716.01|5716.71|5716.01|5716.71|5716.01|17
1727900830000|2024-10-02 20:27:10|5716.46|5715.76|5716.46|5715.76|5716.46|5715.76|5716.46|5715.76|26
1727900840000|2024-10-02 20:27:20|||||||||1
1727900870000|2024-10-02 20:27:50|||||||||1
1727900880000|2024-10-02 20:28:00|5716.71|5716.01|5716.71|5716.01|5716.71|5716.01|5716.71|5716.01|84
1727900890000|2024-10-02 20:28:10|5716.46|5715.76|5716.46|5715.76|5716.46|5715.76|5716.46|5715.76|21
1727900900000|2024-10-02 20:28:20|5716.71|5716.01|5716.71|5716.01|5716.71|5716.01|5716.71|5716.01|22
1727900910000|2024-10-02 20:28:30|||||||||3
1727900930000|2024-10-02 20:28:50|||||||||16
1727900940000|2024-10-02 20:29:00|||||||||1
1727900950000|2024-10-02 20:29:10|5716.58|5715.88|5716.46|5715.76|5716.58|5715.88|5716.46|5715.76|44
1727900960000|2024-10-02 20:29:20|||||||||12
1727900970000|2024-10-02 20:29:30|||||||||27
1727900980000|2024-10-02 20:29:40|5716.58|5715.88|5716.71|5716.01|5716.71|5716.01|5716.58|5715.88|243
1727900990000|2024-10-02 20:29:50|||||||||1
1727901000000|2024-10-02 20:30:00|5716.96|5716.26|5716.96|5716.26|5716.96|5716.26|5716.96|5716.26|64
1727901010000|2024-10-02 20:30:10|5716.71|5716.01|5716.71|5716.01|5716.71|5716.01|5716.46|5715.76|60
1727901020000|2024-10-02 20:30:20|5716.96|5716.26|5716.96|5716.26|5716.96|5716.26|5716.96|5716.26|27
1727901030000|2024-10-02 20:30:30|5716.83|5716.13|5716.83|5716.13|5716.83|5716.13|5716.83|5716.13|35
1727901040000|2024-10-02 20:30:40|5716.96|5716.26|5716.96|5716.26|5716.96|5716.26|5716.96|5716.26|110
1727901050000|2024-10-02 20:30:50|5716.71|5716.01|5716.71|5716.01|5716.71|5716.01|5716.71|5716.01|135
1727901060000|2024-10-02 20:31:00|5716.46|5715.76|5716.46|5715.76|5716.46|5715.76|5716.46|5715.76|126
1727901070000|2024-10-02 20:31:10|5716.71|5716.01|5716.46|5715.76|5716.71|5716.01|5716.46|5715.76|84
1727901080000|2024-10-02 20:31:20|5716.58|5715.88|5716.46|5715.76|5716.71|5716.01|5716.46|5715.76|37
1727901090000|2024-10-02 20:31:30|5716.58|5715.88|5716.71|5716.01|5716.71|5716.01|5716.46|5715.76|101
1727901110000|2024-10-02 20:31:50|||||||||37
1727901130000|2024-10-02 20:32:10|||||||||59
1727901140000|2024-10-02 20:32:20|5716.83|5716.13|5716.96|5716.26|5716.96|5716.26|5716.71|5716.01|92
1727901150000|2024-10-02 20:32:30|||||||||2
1727901160000|2024-10-02 20:32:40|5716.71|5716.01|5716.71|5716.01|5716.71|5716.01|5716.71|5716.01|42
1727901170000|2024-10-02 20:32:50|||||||||6
1727901190000|2024-10-02 20:33:10|5716.96|5716.26|5716.83|5716.13|5716.96|5716.26|5716.83|5716.13|338
1727901200000|2024-10-02 20:33:20|5716.96|5716.26|5716.96|5716.26|5716.96|5716.26|5716.96|5716.26|13
1727901210000|2024-10-02 20:33:30|||||||||1
1727901220000|2024-10-02 20:33:40|5716.71|5716.01|5716.71|5716.01|5716.71|5716.01|5716.71|5716.01|57
1727901230000|2024-10-02 20:33:50|||||||||1
1727901240000|2024-10-02 20:34:00|||||||||7
1727901250000|2024-10-02 20:34:10|||||||||18
1727901260000|2024-10-02 20:34:20|5716.96|5716.26|5716.96|5716.26|5716.96|5716.26|5716.96|5716.26|111
1727901280000|2024-10-02 20:34:40|||||||||8
1727901290000|2024-10-02 20:34:50|||||||||8
1727901300000|2024-10-02 20:35:00|||||||||1
1727901310000|2024-10-02 20:35:10|||||||||13
1727901320000|2024-10-02 20:35:20|||||||||18
1727901330000|2024-10-02 20:35:30|||||||||10
1727901340000|2024-10-02 20:35:40|||||||||3
1727901350000|2024-10-02 20:35:50|||||||||27
1727901360000|2024-10-02 20:36:00|||||||||1
1727901380000|2024-10-02 20:36:20|5717.21|5716.51|5717.21|5716.51|5717.21|5716.51|5717.21|5716.51|75
1727901390000|2024-10-02 20:36:30|||||||||23
1727901400000|2024-10-02 20:36:40|5716.96|5716.26|5716.96|5716.26|5716.96|5716.26|5716.96|5716.26|77
1727901410000|2024-10-02 20:36:50|||||||||23
1727901420000|2024-10-02 20:37:00|||||||||8
1727901430000|2024-10-02 20:37:10|||||||||2
1727901440000|2024-10-02 20:37:20|5717.21|5716.51|5717.21|5716.51|5717.21|5716.51|5717.21|5716.51|90
1727901450000|2024-10-02 20:37:30|||||||||29
1727901460000|2024-10-02 20:37:40|5717.46|5716.76|5717.46|5716.76|5717.46|5716.76|5717.46|5716.76|81
1727901470000|2024-10-02 20:37:50|||||||||11
1727901480000|2024-10-02 20:38:00|5717.21|5716.51|5717.21|5716.51|5717.21|5716.51|5717.21|5716.51|28
1727901490000|2024-10-02 20:38:10|5717.46|5716.76|5717.71|5717.01|5717.71|5717.01|5717.46|5716.76|100
1727901500000|2024-10-02 20:38:20|5717.96|5717.26|5717.71|5717.01|5717.96|5717.26|5717.71|5717.01|228
1727901510000|2024-10-02 20:38:30|||||||||34
1727901520000|2024-10-02 20:38:40|||||||||37
1727901530000|2024-10-02 20:38:50|||||||||29
1727901540000|2024-10-02 20:39:00|5717.96|5717.26|5717.96|5717.26|5717.96|5717.26|5717.96|5717.26|89
1727901550000|2024-10-02 20:39:10|5718.21|5717.51|5718.21|5717.51|5718.21|5717.51|5718.21|5717.51|131
1727901560000|2024-10-02 20:39:20|5718.46|5717.76|5718.71|5718.01|5718.71|5718.01|5718.46|5717.76|194
1727901570000|2024-10-02 20:39:30|5718.46|5717.76|5718.46|5717.76|5718.46|5717.76|5718.46|5717.76|112
1727901580000|2024-10-02 20:39:40|5718.71|5718.01|5718.71|5718.01|5718.71|5718.01|5718.71|5718.01|41
1727901590000|2024-10-02 20:39:50|||||||||18
1727901600000|2024-10-02 20:40:00|5718.58|5717.88|5718.71|5718.01|5718.71|5718.01|5718.46|5717.76|27
1727901610000|2024-10-02 20:40:10|5718.96|5718.26|5718.96|5718.26|5718.96|5718.26|5718.96|5718.26|45
1727901620000|2024-10-02 20:40:20|5719.21|5718.51|5719.21|5718.51|5719.21|5718.51|5719.21|5718.51|78
1727901630000|2024-10-02 20:40:30|5718.96|5718.26|5718.96|5718.26|5718.96|5718.26|5718.96|5718.26|26
1727901640000|2024-10-02 20:40:40|||||||||23
1727901650000|2024-10-02 20:40:50|||||||||8
1727901660000|2024-10-02 20:41:00|||||||||81
1727901670000|2024-10-02 20:41:10|||||||||26
1727901680000|2024-10-02 20:41:20|5719.21|5718.51|5719.46|5718.76|5719.46|5718.76|5719.21|5718.51|164
1727901690000|2024-10-02 20:41:30|||||||||54
1727901700000|2024-10-02 20:41:40|||||||||6
1727901710000|2024-10-02 20:41:50|5719.21|5718.51|5719.46|5718.76|5719.46|5718.76|5719.21|5718.51|169
1727901720000|2024-10-02 20:42:00|5719.21|5718.51|5719.21|5718.51|5719.21|5718.51|5719.21|5718.51|34
1727901730000|2024-10-02 20:42:10|||||||||50
1727901740000|2024-10-02 20:42:20|||||||||105
1727901750000|2024-10-02 20:42:30|5719.46|5718.76|5720.21|5719.51|5720.21|5719.51|5719.46|5718.76|485
1727901760000|2024-10-02 20:42:40|5720.71|5720.01|5720.71|5720.01|5720.71|5720.01|5720.21|5719.51|496
1727901770000|2024-10-02 20:42:50|5721.21|5720.51|5721.46|5720.76|5721.71|5721.01|5721.21|5720.51|312
1727901780000|2024-10-02 20:43:00|5721.71|5721.01|5720.96|5720.26|5721.71|5721.01|5720.96|5720.26|71
1727901790000|2024-10-02 20:43:10|5720.71|5720.01|5720.46|5719.76|5720.96|5720.26|5720.46|5719.76|324
1727901800000|2024-10-02 20:43:20|5720.21|5719.51|5720.21|5719.51|5720.46|5719.76|5720.21|5719.51|201
1727901810000|2024-10-02 20:43:30|5720.46|5719.76|5720.71|5720.01|5720.71|5720.01|5720.46|5719.76|207
1727901820000|2024-10-02 20:43:40|5720.96|5720.26|5720.96|5720.26|5720.96|5720.26|5720.96|5720.26|23
1727901830000|2024-10-02 20:43:50|5720.83|5720.13|5720.96|5720.26|5720.96|5720.26|5720.71|5720.01|107
1727901840000|2024-10-02 20:44:00|||||||||32
1727901850000|2024-10-02 20:44:10|5721.21|5720.51|5720.96|5720.26|5721.21|5720.51|5720.96|5720.26|141
1727901860000|2024-10-02 20:44:20|||||||||2
1727901870000|2024-10-02 20:44:30|5720.71|5720.01|5720.46|5719.76|5720.71|5720.01|5720.46|5719.76|90
1727901880000|2024-10-02 20:44:40|5720.71|5720.01|5720.71|5720.01|5720.96|5720.26|5720.71|5720.01|56
1727901890000|2024-10-02 20:44:50|5720.58|5719.88|5720.46|5719.76|5720.58|5719.88|5720.46|5719.76|75
1727901900000|2024-10-02 20:45:00|5720.71|5720.01|5720.71|5720.01|5720.71|5720.01|5720.71|5720.01|78
1727901910000|2024-10-02 20:45:10|||||||||58
1727901920000|2024-10-02 20:45:20|||||||||20
1727901930000|2024-10-02 20:45:30|5720.58|5719.88|5720.46|5719.76|5720.71|5720.01|5720.46|5719.76|37
1727901940000|2024-10-02 20:45:40|||||||||15
1727901950000|2024-10-02 20:45:50|||||||||8
1727901960000|2024-10-02 20:46:00|||||||||15
1727901970000|2024-10-02 20:46:10|5720.21|5719.51|5720.21|5719.51|5720.21|5719.51|5720.21|5719.51|15
1727901980000|2024-10-02 20:46:20|||||||||7
1727901990000|2024-10-02 20:46:30|5720.46|5719.76|5720.46|5719.76|5720.46|5719.76|5720.46|5719.76|31
1727902000000|2024-10-02 20:46:40|||||||||3
1727902010000|2024-10-02 20:46:50|5720.71|5720.01|5720.46|5719.76|5720.71|5720.01|5720.46|5719.76|79
1727902020000|2024-10-02 20:47:00|5720.71|5720.01|5720.71|5720.01|5720.71|5720.01|5720.71|5720.01|17
1727902030000|2024-10-02 20:47:10|5720.46|5719.76|5720.71|5720.01|5720.71|5720.01|5720.46|5719.76|97
1727902040000|2024-10-02 20:47:20|5720.58|5719.88|5720.71|5720.01|5720.71|5720.01|5720.58|5719.88|33
1727902050000|2024-10-02 20:47:30|||||||||5
1727902060000|2024-10-02 20:47:40|5720.46|5719.76|5720.46|5719.76|5720.71|5720.01|5720.46|5719.76|39
1727902070000|2024-10-02 20:47:50|5720.71|5720.01|5720.71|5720.01|5720.71|5720.01|5720.71|5720.01|30
1727902080000|2024-10-02 20:48:00|||||||||3
1727902090000|2024-10-02 20:48:10|||||||||35
1727902100000|2024-10-02 20:48:20|||||||||1
1727902110000|2024-10-02 20:48:30|||||||||12
1727902120000|2024-10-02 20:48:40|||||||||5
1727902140000|2024-10-02 20:49:00|||||||||3
1727902160000|2024-10-02 20:49:20|||||||||7
1727902170000|2024-10-02 20:49:30|5720.96|5720.26|5720.96|5720.26|5720.96|5720.26|5720.96|5720.26|60
1727902180000|2024-10-02 20:49:40|5720.83|5720.13|5720.83|5720.13|5720.96|5720.26|5720.83|5720.13|46
1727902190000|2024-10-02 20:49:50|5720.96|5720.26|5720.96|5720.26|5720.96|5720.26|5720.96|5720.26|3
1727902200000|2024-10-02 20:50:00|5720.71|5720.01|5720.96|5720.26|5720.96|5720.26|5720.71|5720.01|70
1727902210000|2024-10-02 20:50:10|5721.21|5720.51|5721.21|5720.51|5721.21|5720.51|5721.21|5720.51|133
1727902220000|2024-10-02 20:50:20|5721.08|5720.38|5721.21|5720.51|5721.21|5720.51|5720.96|5720.26|49
1727902230000|2024-10-02 20:50:30|5720.96|5720.26|5720.96|5720.26|5721.08|5720.38|5720.96|5720.26|24
1727902240000|2024-10-02 20:50:40|5721.21|5720.51|5721.21|5720.51|5721.21|5720.51|5721.21|5720.51|12
1727902250000|2024-10-02 20:50:50|5720.96|5720.26|5721.21|5720.51|5721.21|5720.51|5720.96|5720.26|75
1727902260000|2024-10-02 20:51:00|5720.96|5720.26|5720.96|5720.26|5720.96|5720.26|5720.96|5720.26|23
1727902270000|2024-10-02 20:51:10|5720.71|5720.01|5720.71|5720.01|5720.71|5720.01|5720.46|5719.76|66
1727902280000|2024-10-02 20:51:20|5720.46|5719.76|5720.46|5719.76|5720.46|5719.76|5720.46|5719.76|12
1727902290000|2024-10-02 20:51:30|5720.21|5719.51|5720.21|5719.51|5720.46|5719.76|5720.21|5719.51|125
1727902300000|2024-10-02 20:51:40|||||||||73
1727902310000|2024-10-02 20:51:50|||||||||31
1727902320000|2024-10-02 20:52:00|||||||||97
1727902330000|2024-10-02 20:52:10|||||||||1
1727902350000|2024-10-02 20:52:30|||||||||42
1727902360000|2024-10-02 20:52:40|5720.46|5719.76|5720.46|5719.76|5720.46|5719.76|5720.46|5719.76|4
1727902370000|2024-10-02 20:52:50|||||||||1
1727902380000|2024-10-02 20:53:00|5720.21|5719.51|5720.46|5719.76|5720.46|5719.76|5720.21|5719.51|49
1727902390000|2024-10-02 20:53:10|5720.33|5719.63|5720.46|5719.76|5720.46|5719.76|5720.21|5719.51|15
1727902400000|2024-10-02 20:53:20|5720.71|5720.01|5720.71|5720.01|5720.71|5720.01|5720.71|5720.01|35
1727902410000|2024-10-02 20:53:30|5720.96|5720.26|5720.96|5720.26|5720.96|5720.26|5720.96|5720.26|27
1727902420000|2024-10-02 20:53:40|||||||||32
1727902430000|2024-10-02 20:53:50|5720.71|5720.01|5720.71|5720.01|5720.71|5720.01|5720.71|5720.01|44
1727902440000|2024-10-02 20:54:00|5720.96|5720.26|5720.96|5720.26|5720.96|5720.26|5720.96|5720.26|6
1727902450000|2024-10-02 20:54:10|5720.71|5720.01|5720.96|5720.26|5720.96|5720.26|5720.71|5720.01|30
1727902460000|2024-10-02 20:54:20|||||||||24
1727902470000|2024-10-02 20:54:30|||||||||7
1727902480000|2024-10-02 20:54:40|||||||||3
1727902490000|2024-10-02 20:54:50|||||||||8
1727902500000|2024-10-02 20:55:00|5720.71|5720.01|5720.71|5720.01|5720.71|5720.01|5720.71|5720.01|143
1727902510000|2024-10-02 20:55:10|5720.96|5720.26|5720.96|5720.26|5720.96|5720.26|5720.96|5720.26|87
1727902520000|2024-10-02 20:55:20|5720.83|5720.13|5720.96|5720.26|5720.96|5720.26|5720.83|5720.13|119
1727902540000|2024-10-02 20:55:40|5720.71|5720.01|5720.71|5720.01|5720.96|5720.26|5720.71|5720.01|124
1727902550000|2024-10-02 20:55:50|||||||||12
1727902560000|2024-10-02 20:56:00|5720.46|5719.76|5720.46|5719.76|5720.58|5719.88|5720.46|5719.76|116
1727902570000|2024-10-02 20:56:10|5720.58|5719.88|5720.46|5719.76|5720.58|5719.88|5720.46|5719.76|45
1727902580000|2024-10-02 20:56:20|5720.71|5720.01|5720.71|5720.01|5720.71|5720.01|5720.71|5720.01|21
1727902590000|2024-10-02 20:56:30|5720.83|5720.13|5720.71|5720.01|5720.83|5720.13|5720.71|5720.01|80
1727902600000|2024-10-02 20:56:40|||||||||41
1727902610000|2024-10-02 20:56:50|||||||||3
1727902630000|2024-10-02 20:57:10|5720.46|5719.76|5720.71|5720.01|5720.71|5720.01|5720.46|5719.76|146
1727902640000|2024-10-02 20:57:20|||||||||2
1727902650000|2024-10-02 20:57:30|5720.46|5719.76|5720.46|5719.76|5720.46|5719.76|5720.46|5719.76|31
1727902660000|2024-10-02 20:57:40|5720.71|5720.01|5720.46|5719.76|5720.71|5720.01|5720.46|5719.76|4
1727902670000|2024-10-02 20:57:50|5720.21|5719.51|5720.21|5719.51|5720.21|5719.51|5720.21|5719.51|91
1727902680000|2024-10-02 20:58:00|5719.71|5719.01|5719.71|5719.01|5719.71|5719.01|5719.71|5719.01|104
1727902690000|2024-10-02 20:58:10|5719.46|5718.76|5719.46|5718.76|5719.46|5718.76|5719.46|5718.76|53
1727902700000|2024-10-02 20:58:20|||||||||30
1727902710000|2024-10-02 20:58:30|||||||||11
1727902720000|2024-10-02 20:58:40|5719.21|5718.51|5719.21|5718.51|5719.21|5718.51|5719.21|5718.51|52
1727902740000|2024-10-02 20:59:00|5718.96|5718.26|5718.46|5717.76|5718.96|5718.26|5718.46|5717.76|76
1727902750000|2024-10-02 20:59:10|5718.71|5718.01|5718.58|5717.88|5718.71|5718.01|5718.58|5717.88|33
1727902760000|2024-10-02 20:59:20|5718.71|5718.01|5718.71|5718.01|5718.71|5718.01|5718.58|5717.88|30
1727902770000|2024-10-02 20:59:30|5718.96|5718.26|5718.71|5718.01|5718.96|5718.26|5718.71|5718.01|59
1727902780000|2024-10-02 20:59:40|||||||||13
1727902790000|2024-10-02 20:59:50|5718.58|5717.88|5719.19|5717.69|5719.19|5718.13|5718.58|5717.47|39
1727902800000|2024-10-02 21:00:00|5719.26|5717.76|5719.26|5717.76|5719.45|5717.95|5719.26|5717.76|0
1727902810000|2024-10-02 21:00:10|5719.52|5718.02|5719.52|5718.02|5719.52|5718.02|5719.52|5718.02|0
1727902880000|2024-10-02 21:01:20|5719.26|5717.76|5719.26|5717.76|5719.26|5717.76|5719.26|5717.76|0
1727902910000|2024-10-02 21:01:50|5718.97|5717.47|5718.97|5717.47|5718.97|5717.47|5718.97|5717.47|0
1727903010000|2024-10-02 21:03:30|5718.93|5717.43|5718.93|5717.43|5718.93|5717.43|5718.93|5717.43|0
1727903060000|2024-10-02 21:04:20|5718.97|5717.47|5718.97|5717.47|5718.97|5717.47|5718.97|5717.47|0
1727903100000|2024-10-02 21:05:00|5718.93|5717.43|5718.93|5717.43|5718.93|5717.43|5718.93|5717.43|0
1727903160000|2024-10-02 21:06:00|5718.89|5717.39|5718.89|5717.39|5718.89|5717.39|5718.89|5717.39|0
1727903210000|2024-10-02 21:06:50|5718.86|5717.36|5718.86|5717.36|5718.86|5717.36|5718.86|5717.36|0
1727903240000|2024-10-02 21:07:20|5718.82|5717.32|5718.82|5717.32|5718.82|5717.32|5718.82|5717.32|0
1727903280000|2024-10-02 21:08:00|5718.86|5717.36|5718.86|5717.36|5718.86|5717.36|5718.86|5717.36|0
1727903290000|2024-10-02 21:08:10|5718.82|5717.32|5718.82|5717.32|5718.82|5717.32|5718.82|5717.32|0
1727903310000|2024-10-02 21:08:30|5718.64|5717.14|5718.89|5717.39|5718.89|5717.39|5718.64|5717.14|0
1727903320000|2024-10-02 21:08:40|5719.01|5717.51|5719.52|5718.02|5719.52|5718.02|5719.01|5717.51|0
1727903330000|2024-10-02 21:08:50|5719.45|5717.95|5719.34|5717.84|5719.45|5717.95|5719.34|5717.84|0
1727903340000|2024-10-02 21:09:00|5719.45|5717.95|5719.52|5718.02|5719.52|5718.02|5719.45|5717.95|0
1727903350000|2024-10-02 21:09:10|5719.04|5717.54|5719.12|5717.62|5719.12|5717.62|5718.93|5717.43|0
1727903360000|2024-10-02 21:09:20|5719.04|5717.54|5719.12|5717.62|5719.12|5717.62|5719.04|5717.54|0
1727903370000|2024-10-02 21:09:30|5718.97|5717.47|5718.97|5717.47|5718.97|5717.47|5718.97|5717.47|0
1727903390000|2024-10-02 21:09:50|5719.12|5717.62|5719.15|5717.65|5719.15|5717.65|5719.12|5717.62|0
1727903410000|2024-10-02 21:10:10|5719.08|5717.58|5719.08|5717.58|5719.08|5717.58|5719.08|5717.58|0
1727903450000|2024-10-02 21:10:50|5719.01|5717.51|5719.04|5717.54|5719.04|5717.54|5718.82|5717.32|0
1727903460000|2024-10-02 21:11:00|5719.23|5717.73|5719.23|5717.73|5719.23|5717.73|5719.23|5717.73|0
1727903470000|2024-10-02 21:11:10|5719.15|5717.65|5719.15|5717.65|5719.15|5717.65|5719.15|5717.65|0
1727903530000|2024-10-02 21:12:10|5719.26|5717.76|5719.26|5717.76|5719.26|5717.76|5719.26|5717.76|0
1727903550000|2024-10-02 21:12:30|5719.19|5717.69|5719.19|5717.69|5719.19|5717.69|5719.19|5717.69|0
1727903570000|2024-10-02 21:12:50|5719.81|5718.31|5719.59|5718.09|5719.81|5718.31|5719.59|5718.09|0
1727903610000|2024-10-02 21:13:30|5719.49|5717.99|5719.49|5717.99|5719.49|5717.99|5719.49|5717.99|0
1727903660000|2024-10-02 21:14:20|5719.59|5718.09|5719.59|5718.09|5719.59|5718.09|5719.59|5718.09|0
1727903680000|2024-10-02 21:14:40|5719.55|5718.05|5719.55|5718.05|5719.55|5718.05|5719.55|5718.05|0
1727903690000|2024-10-02 21:14:50|5719.49|5717.99|5719.49|5717.99|5719.49|5717.99|5719.49|5717.99|0
1727903810000|2024-10-02 21:16:50|5719.37|5717.87|5719.37|5717.87|5719.37|5717.87|5719.37|5717.87|0
1727903860000|2024-10-02 21:17:40|5719.41|5717.91|5719.41|5717.91|5719.41|5717.91|5719.41|5717.91|0
1727903870000|2024-10-02 21:17:50|5719.49|5717.99|5719.49|5717.99|5719.49|5717.99|5719.49|5717.99|0
1727903880000|2024-10-02 21:18:00|5719.55|5718.05|5719.55|5718.05|5719.55|5718.05|5719.55|5718.05|0
1727903890000|2024-10-02 21:18:10|5719.37|5717.87|5719.37|5717.87|5719.37|5717.87|5719.37|5717.87|0
1727903900000|2024-10-02 21:18:20|5719.34|5717.84|5719.34|5717.84|5719.34|5717.84|5719.34|5717.84|0
1727903940000|2024-10-02 21:19:00|5719.15|5717.65|5719.15|5717.65|5719.15|5717.65|5719.15|5717.65|0
1727904000000|2024-10-02 21:20:00|5719.34|5717.84|5719.08|5717.58|5719.34|5717.84|5719.08|5717.58|0
1727904120000|2024-10-02 21:22:00|5719.12|5717.62|5719.12|5717.62|5719.12|5717.62|5719.12|5717.62|0
1727904130000|2024-10-02 21:22:10|5719.15|5717.65|5719.15|5717.65|5719.15|5717.65|5719.15|5717.65|0
1727904140000|2024-10-02 21:22:20|5719.08|5717.58|5719.08|5717.58|5719.08|5717.58|5719.08|5717.58|0
1727904150000|2024-10-02 21:22:30|5719.12|5717.62|5719.12|5717.62|5719.12|5717.62|5719.12|5717.62|0
1727904210000|2024-10-02 21:23:30|5719.08|5717.58|5719.08|5717.58|5719.08|5717.58|5719.08|5717.58|0
1727904290000|2024-10-02 21:24:50|5718.97|5717.47|5718.97|5717.47|5718.97|5717.47|5718.97|5717.47|0
1727904330000|2024-10-02 21:25:30|5719.08|5717.58|5719.08|5717.58|5719.08|5717.58|5719.08|5717.58|0
1727904340000|2024-10-02 21:25:40|5719.04|5717.54|5719.3|5717.8|5719.3|5717.8|5719.04|5717.54|0
1727904350000|2024-10-02 21:25:50|5719.34|5717.84|5719.34|5717.84|5719.34|5717.84|5719.34|5717.84|0
1727904550000|2024-10-02 21:29:10|5719.23|5717.73|5719.08|5717.58|5719.23|5717.73|5718.97|5717.47|0
1727904670000|2024-10-02 21:31:10|5719.01|5717.51|5719.01|5717.51|5719.01|5717.51|5719.01|5717.51|0
1727904710000|2024-10-02 21:31:50|5719.04|5717.54|5719.04|5717.54|5719.04|5717.54|5719.04|5717.54|0
1727904770000|2024-10-02 21:32:50|5719.01|5717.51|5719.01|5717.51|5719.01|5717.51|5719.01|5717.51|0
1727904920000|2024-10-02 21:35:20|5719.06|5717.56|5719.11|5717.61|5719.11|5717.61|5719.06|5717.56|0
1727904930000|2024-10-02 21:35:30|5719.21|5717.71|5719.21|5717.71|5719.21|5717.71|5719.21|5717.71|0
1727904940000|2024-10-02 21:35:40|5719.31|5717.81|5719.41|5717.91|5719.41|5717.91|5719.31|5717.81|0
1727904960000|2024-10-02 21:36:00|5719.51|5718.01|5719.51|5718.01|5719.51|5718.01|5719.51|5718.01|0
1727904970000|2024-10-02 21:36:10|5719.25|5717.75|5719.47|5717.97|5719.47|5717.97|5719.25|5717.75|0
1727905010000|2024-10-02 21:36:50|5719.39|5717.89|5719.39|5717.89|5719.39|5717.89|5719.39|5717.89|0
1727905040000|2024-10-02 21:37:20|5719.51|5718.01|5719.51|5718.01|5719.51|5718.01|5719.51|5718.01|0
1727905050000|2024-10-02 21:37:30|5719.46|5717.96|5718.9|5717.4|5719.46|5717.96|5718.9|5717.4|0
1727905060000|2024-10-02 21:37:40|5718.98|5717.48|5718.96|5717.46|5718.98|5717.48|5718.93|5717.43|0
1727905070000|2024-10-02 21:37:50|5719.18|5717.68|5719.18|5717.68|5719.18|5717.68|5719.18|5717.68|0
1727905090000|2024-10-02 21:38:10|5719.29|5717.79|5719.29|5717.79|5719.29|5717.79|5719.29|5717.79|0
1727905160000|2024-10-02 21:39:20|5719.26|5717.76|5719.26|5717.76|5719.26|5717.76|5719.26|5717.76|0
1727905190000|2024-10-02 21:39:50|5719.15|5717.65|5719.15|5717.65|5719.15|5717.65|5719.15|5717.65|0
1727905220000|2024-10-02 21:40:20|5719.22|5717.72|5719.22|5717.72|5719.22|5717.72|5719.22|5717.72|0
1727905250000|2024-10-02 21:40:50|5719.15|5717.65|5719.15|5717.65|5719.15|5717.65|5719.15|5717.65|0
1727905260000|2024-10-02 21:41:00|5719.18|5717.68|5719.18|5717.68|5719.18|5717.68|5719.18|5717.68|0
1727905270000|2024-10-02 21:41:10|5719.26|5717.76|5719.26|5717.76|5719.26|5717.76|5719.26|5717.76|0
1727905390000|2024-10-02 21:43:10|5719.07|5717.57|5719.07|5717.57|5719.07|5717.57|5719.07|5717.57|0
1727905410000|2024-10-02 21:43:30|5718.96|5717.46|5718.96|5717.46|5718.96|5717.46|5718.96|5717.46|0
1727905430000|2024-10-02 21:43:50|5718.81|5717.31|5718.81|5717.31|5718.81|5717.31|5718.81|5717.31|0
1727905450000|2024-10-02 21:44:10|5718.78|5717.28|5718.78|5717.28|5718.78|5717.28|5718.78|5717.28|0
1727905500000|2024-10-02 21:45:00|5718.59|5717.09|5718.59|5717.09|5718.59|5717.09|5718.59|5717.09|0
1727905510000|2024-10-02 21:45:10|5718.78|5717.28|5718.78|5717.28|5718.78|5717.28|5718.78|5717.28|0
1727905540000|2024-10-02 21:45:40|5718.81|5717.31|5718.81|5717.31|5718.81|5717.31|5718.81|5717.31|0
1727905570000|2024-10-02 21:46:10|5718.78|5717.28|5718.78|5717.28|5718.78|5717.28|5718.78|5717.28|0
1727905620000|2024-10-02 21:47:00|5719|5717.5|5718.78|5717.28|5719|5717.5|5718.78|5717.28|0
1727905640000|2024-10-02 21:47:20|5718.85|5717.35|5718.85|5717.35|5718.85|5717.35|5718.85|5717.35|0
1727905650000|2024-10-02 21:47:30|5718.63|5717.13|5718.63|5717.13|5718.63|5717.13|5718.63|5717.13|0
1727905720000|2024-10-02 21:48:40|5718.33|5716.83|5718.56|5717.06|5718.56|5717.06|5718.33|5716.83|0
1727905730000|2024-10-02 21:48:50|5718.33|5716.83|5718.56|5717.06|5718.56|5717.06|5718.33|5716.83|0
1727905740000|2024-10-02 21:49:00|5718.33|5716.83|5718.33|5716.83|5718.33|5716.83|5718.33|5716.83|0
1727905750000|2024-10-02 21:49:10|5718.56|5717.06|5718.63|5717.13|5718.63|5717.13|5718.56|5717.06|0
1727905760000|2024-10-02 21:49:20|5718.56|5717.06|5718.56|5717.06|5718.56|5717.06|5718.56|5717.06|0
1727905850000|2024-10-02 21:50:50|5718.63|5717.13|5718.63|5717.13|5718.63|5717.13|5718.63|5717.13|0
1727906290000|2024-10-02 21:58:10|5718.59|5717.09|5718.59|5717.09|5718.59|5717.09|5718.59|5717.09|0
1727906310000|2024-10-02 21:58:30|5718.63|5717.13|5718.63|5717.13|5718.63|5717.13|5718.63|5717.13|0
1727906400000|2024-10-02 22:00:00|5718.98|5718.28|5718.23|5717.53|5718.98|5718.28|5718.23|5717.53|55
1727906410000|2024-10-02 22:00:10|5718.86|5718.16|5718.73|5718.03|5718.86|5718.16|5718.73|5718.03|27
1727906420000|2024-10-02 22:00:20|5718.86|5718.16|5718.73|5718.03|5718.86|5718.16|5718.73|5718.03|12
1727906430000|2024-10-02 22:00:30|5718.61|5717.91|5718.36|5717.66|5718.61|5717.91|5718.36|5717.66|11
1727906440000|2024-10-02 22:00:40|5718.11|5717.41|5718.73|5718.03|5718.73|5718.03|5717.98|5717.28|54
1727906450000|2024-10-02 22:00:50|5718.61|5717.91|5718.61|5717.91|5718.86|5718.16|5718.61|5717.91|7
1727906460000|2024-10-02 22:01:00|5718.73|5718.03|5718.61|5717.91|5719.11|5718.41|5718.61|5717.91|130
1727906470000|2024-10-02 22:01:10|5718.36|5717.66|5718.23|5717.53|5718.36|5717.66|5718.23|5717.53|15
1727906480000|2024-10-02 22:01:20|5717.98|5717.28|5717.98|5717.28|5718.11|5717.41|5717.98|5717.28|15
1727906490000|2024-10-02 22:01:30|5717.86|5717.16|5718.11|5717.41|5718.11|5717.41|5717.86|5717.16|15
1727906500000|2024-10-02 22:01:40|5717.98|5717.28|5717.98|5717.28|5718.11|5717.41|5717.86|5717.16|5
1727906510000|2024-10-02 22:01:50|5718.11|5717.41|5717.73|5717.03|5718.23|5717.53|5717.61|5716.91|96
1727906520000|2024-10-02 22:02:00|5717.61|5716.91|5717.36|5716.66|5717.61|5716.91|5717.36|5716.66|19
1727906530000|2024-10-02 22:02:10|||||||||6
1727906540000|2024-10-02 22:02:20|5717.11|5716.41|5716.86|5716.16|5717.11|5716.41|5716.86|5716.16|34
1727906550000|2024-10-02 22:02:30|5716.61|5715.91|5716.61|5715.91|5716.61|5715.91|5716.61|5715.91|62
1727906560000|2024-10-02 22:02:40|5716.86|5716.16|5716.61|5715.91|5716.86|5716.16|5716.48|5715.78|33
1727906570000|2024-10-02 22:02:50|5716.48|5715.78|5717.11|5716.41|5717.11|5716.41|5716.48|5715.78|20
1727906580000|2024-10-02 22:03:00|5717.23|5716.53|5717.61|5716.91|5717.61|5716.91|5717.11|5716.41|21
1727906590000|2024-10-02 22:03:10|5718.11|5717.41|5718.11|5717.41|5718.11|5717.41|5718.11|5717.41|46
1727906600000|2024-10-02 22:03:20|5717.61|5716.91|5717.86|5717.16|5717.86|5717.16|5717.61|5716.91|57
1727906610000|2024-10-02 22:03:30|5718.11|5717.41|5718.36|5717.66|5718.36|5717.66|5717.98|5717.28|64
1727906620000|2024-10-02 22:03:40|5718.11|5717.41|5718.61|5717.91|5718.61|5717.91|5718.11|5717.41|21
1727906630000|2024-10-02 22:03:50|5718.48|5717.78|5718.61|5717.91|5718.61|5717.91|5718.48|5717.78|1
1727906640000|2024-10-02 22:04:00|5718.36|5717.66|5718.48|5717.78|5718.61|5717.91|5718.36|5717.66|3
1727906650000|2024-10-02 22:04:10|5718.61|5717.91|5718.36|5717.66|5718.61|5717.91|5718.36|5717.66|20
1727906660000|2024-10-02 22:04:20|5718.48|5717.78|5718.36|5717.66|5718.48|5717.78|5718.36|5717.66|6
1727906670000|2024-10-02 22:04:30|||||||||1
1727906680000|2024-10-02 22:04:40|5718.61|5717.91|5718.61|5717.91|5718.73|5718.03|5718.61|5717.91|2
1727906690000|2024-10-02 22:04:50|5718.73|5718.03|5719.61|5718.91|5719.61|5718.91|5718.73|5718.03|92
1727906700000|2024-10-02 22:05:00|5719.73|5719.03|5719.48|5718.78|5719.73|5719.03|5719.36|5718.66|33
1727906710000|2024-10-02 22:05:10|5719.61|5718.91|5719.23|5718.53|5719.61|5718.91|5719.23|5718.53|31
1727906720000|2024-10-02 22:05:20|5719.36|5718.66|5719.36|5718.66|5719.36|5718.66|5719.36|5718.66|8
1727906730000|2024-10-02 22:05:30|5719.11|5718.41|5719.23|5718.53|5719.23|5718.53|5719.11|5718.41|10
1727906740000|2024-10-02 22:05:40|5719.11|5718.41|5719.11|5718.41|5719.11|5718.41|5719.11|5718.41|1
1727906750000|2024-10-02 22:05:50|5719.61|5718.91|5719.11|5718.41|5719.61|5718.91|5719.11|5718.41|70
1727906760000|2024-10-02 22:06:00|5719.23|5718.53|5719.36|5718.66|5719.36|5718.66|5719.11|5718.41|16
1727906770000|2024-10-02 22:06:10|5719.48|5718.78|5719.36|5718.66|5719.48|5718.78|5719.36|5718.66|1
1727906780000|2024-10-02 22:06:20|5719.48|5718.78|5719.86|5719.16|5719.86|5719.16|5719.48|5718.78|41
1727906790000|2024-10-02 22:06:30|5719.98|5719.28|5720.36|5719.66|5720.36|5719.66|5719.98|5719.28|21
1727906800000|2024-10-02 22:06:40|5720.61|5719.91|5720.36|5719.66|5720.61|5719.91|5720.36|5719.66|34
1727906810000|2024-10-02 22:06:50|5720.48|5719.78|5720.36|5719.66|5720.61|5719.91|5720.36|5719.66|35
1727906820000|2024-10-02 22:07:00|5720.61|5719.91|5720.61|5719.91|5720.61|5719.91|5720.36|5719.66|7
1727906830000|2024-10-02 22:07:10|5720.48|5719.78|5720.36|5719.66|5720.48|5719.78|5720.36|5719.66|3
1727906850000|2024-10-02 22:07:30|5720.48|5719.78|5720.36|5719.66|5720.48|5719.78|5720.36|5719.66|9
1727906860000|2024-10-02 22:07:40|||||||||8
1727906870000|2024-10-02 22:07:50|5720.11|5719.41|5719.86|5719.16|5720.11|5719.41|5719.86|5719.16|32
1727906880000|2024-10-02 22:08:00|5720.11|5719.41|5720.11|5719.41|5720.11|5719.41|5720.11|5719.41|8
1727906890000|2024-10-02 22:08:10|5720.48|5719.78|5720.61|5719.91|5720.61|5719.91|5720.36|5719.66|15
1727906900000|2024-10-02 22:08:20|5720.36|5719.66|5720.61|5719.91|5720.61|5719.91|5720.36|5719.66|18
1727906910000|2024-10-02 22:08:30|||||||||6
1727906920000|2024-10-02 22:08:40|||||||||4
1727906930000|2024-10-02 22:08:50|5720.86|5720.16|5721.36|5720.66|5721.36|5720.66|5720.86|5720.16|42
1727906940000|2024-10-02 22:09:00|5721.61|5720.91|5721.36|5720.66|5721.61|5720.91|5721.11|5720.41|43
1727906950000|2024-10-02 22:09:10|||||||||2
1727906960000|2024-10-02 22:09:20|||||||||5
1727906970000|2024-10-02 22:09:30|||||||||6
1727906980000|2024-10-02 22:09:40|5721.61|5720.91|5721.86|5721.16|5721.86|5721.16|5721.61|5720.91|27
1727906990000|2024-10-02 22:09:50|||||||||3
1727907000000|2024-10-02 22:10:00|5721.73|5721.03|5721.86|5721.16|5721.86|5721.16|5721.73|5721.03|36
1727907010000|2024-10-02 22:10:10|5721.73|5721.03|5721.86|5721.16|5721.86|5721.16|5721.73|5721.03|12
1727907020000|2024-10-02 22:10:20|5721.73|5721.03|5720.61|5719.91|5721.73|5721.03|5720.36|5719.66|244
1727907030000|2024-10-02 22:10:30|5720.36|5719.66|5720.61|5719.91|5720.61|5719.91|5720.36|5719.66|19
1727907040000|2024-10-02 22:10:40|5720.36|5719.66|5720.36|5719.66|5720.36|5719.66|5720.36|5719.66|10
1727907050000|2024-10-02 22:10:50|||||||||2
1727907060000|2024-10-02 22:11:00|5720.11|5719.41|5720.36|5719.66|5720.36|5719.66|5720.11|5719.41|33
1727907070000|2024-10-02 22:11:10|5720.11|5719.41|5720.36|5719.66|5720.36|5719.66|5720.11|5719.41|45
1727907080000|2024-10-02 22:11:20|5720.48|5719.78|5720.48|5719.78|5720.48|5719.78|5720.48|5719.78|4
1727907100000|2024-10-02 22:11:40|5720.36|5719.66|5720.36|5719.66|5720.48|5719.78|5720.36|5719.66|9
1727907110000|2024-10-02 22:11:50|5720.11|5719.41|5720.11|5719.41|5720.11|5719.41|5719.86|5719.16|35
1727907120000|2024-10-02 22:12:00|5719.98|5719.28|5719.86|5719.16|5720.11|5719.41|5719.86|5719.16|19
1727907140000|2024-10-02 22:12:20|5719.61|5718.91|5719.61|5718.91|5719.61|5718.91|5719.61|5718.91|29
1727907150000|2024-10-02 22:12:30|5719.73|5719.03|5719.48|5718.78|5719.73|5719.03|5719.48|5718.78|13
1727907160000|2024-10-02 22:12:40|5719.61|5718.91|5719.73|5719.03|5719.86|5719.16|5719.61|5718.91|11
1727907170000|2024-10-02 22:12:50|5719.61|5718.91|5719.86|5719.16|5719.86|5719.16|5719.11|5718.41|96
1727907180000|2024-10-02 22:13:00|5719.98|5719.28|5719.86|5719.16|5720.11|5719.41|5719.86|5719.16|28
1727907190000|2024-10-02 22:13:10|||||||||1
1727907200000|2024-10-02 22:13:20|5719.73|5719.03|5719.36|5718.66|5719.73|5719.03|5719.36|5718.66|25
1727907210000|2024-10-02 22:13:30|5719.48|5718.78|5719.73|5719.03|5719.73|5719.03|5719.48|5718.78|20
1727907220000|2024-10-02 22:13:40|5719.61|5718.91|5719.61|5718.91|5719.61|5718.91|5719.61|5718.91|11
1727907230000|2024-10-02 22:13:50|5719.86|5719.16|5719.98|5719.28|5720.11|5719.41|5719.86|5719.16|20
1727907240000|2024-10-02 22:14:00|5720.11|5719.41|5720.11|5719.41|5720.11|5719.41|5720.11|5719.41|6
1727907250000|2024-10-02 22:14:10|5719.86|5719.16|5719.86|5719.16|5719.86|5719.16|5719.86|5719.16|15
1727907260000|2024-10-02 22:14:20|5719.98|5719.28|5719.98|5719.28|5719.98|5719.28|5719.86|5719.16|11
1727907270000|2024-10-02 22:14:30|5720.11|5719.41|5720.11|5719.41|5720.11|5719.41|5720.11|5719.41|1
1727907300000|2024-10-02 22:15:00|5719.86|5719.16|5719.36|5718.66|5719.86|5719.16|5719.36|5718.66|42
1727907310000|2024-10-02 22:15:10|5719.48|5718.78|5719.48|5718.78|5719.61|5718.91|5719.36|5718.66|6
1727907320000|2024-10-02 22:15:20|5719.36|5718.66|5719.11|5718.41|5719.36|5718.66|5719.11|5718.41|37
1727907330000|2024-10-02 22:15:30|5719.23|5718.53|5719.23|5718.53|5719.23|5718.53|5719.23|5718.53|9
1727907340000|2024-10-02 22:15:40|5719.36|5718.66|5719.23|5718.53|5719.36|5718.66|5719.23|5718.53|2
1727907350000|2024-10-02 22:15:50|5719.36|5718.66|5719.11|5718.41|5719.36|5718.66|5719.11|5718.41|5
1727907360000|2024-10-02 22:16:00|5718.86|5718.16|5718.98|5718.28|5718.98|5718.28|5718.86|5718.16|27
1727907380000|2024-10-02 22:16:20|5718.86|5718.16|5719.11|5718.41|5719.11|5718.41|5718.86|5718.16|11
1727907390000|2024-10-02 22:16:30|5718.98|5718.28|5718.86|5718.16|5718.98|5718.28|5718.86|5718.16|13
1727907410000|2024-10-02 22:16:50|||||||||16
1727907420000|2024-10-02 22:17:00|||||||||6
1727907430000|2024-10-02 22:17:10|5718.98|5718.28|5719.11|5718.41|5719.11|5718.41|5718.98|5718.28|4
1727907450000|2024-10-02 22:17:30|||||||||1
1727907460000|2024-10-02 22:17:40|5719.36|5718.66|5719.36|5718.66|5719.36|5718.66|5719.36|5718.66|8
1727907480000|2024-10-02 22:18:00|5719.11|5718.41|5719.11|5718.41|5719.11|5718.41|5719.11|5718.41|56
1727907490000|2024-10-02 22:18:10|||||||||1
1727907510000|2024-10-02 22:18:30|5719.23|5718.53|5719.11|5718.41|5719.23|5718.53|5719.11|5718.41|5
1727907520000|2024-10-02 22:18:40|5719.23|5718.53|5719.11|5718.41|5719.23|5718.53|5719.11|5718.41|0
1727907560000|2024-10-02 22:19:20|5718.98|5718.28|5718.86|5718.16|5718.98|5718.28|5718.86|5718.16|15
1727907570000|2024-10-02 22:19:30|5718.61|5717.91|5718.61|5717.91|5718.61|5717.91|5718.61|5717.91|6
1727907580000|2024-10-02 22:19:40|5718.86|5718.16|5718.73|5718.03|5718.86|5718.16|5718.73|5718.03|6
1727907590000|2024-10-02 22:19:50|5718.61|5717.91|5718.61|5717.91|5718.61|5717.91|5718.61|5717.91|0
1727907600000|2024-10-02 22:20:00|5718.36|5717.66|5718.36|5717.66|5718.36|5717.66|5718.36|5717.66|10
1727907610000|2024-10-02 22:20:10|5718.61|5717.91|5718.61|5717.91|5718.61|5717.91|5718.61|5717.91|7
1727907630000|2024-10-02 22:20:30|5718.48|5717.78|5718.11|5717.41|5718.48|5717.78|5718.11|5717.41|29
1727907640000|2024-10-02 22:20:40|5717.86|5717.16|5717.86|5717.16|5717.86|5717.16|5717.86|5717.16|5
1727907650000|2024-10-02 22:20:50|||||||||4
1727907660000|2024-10-02 22:21:00|||||||||8
1727907670000|2024-10-02 22:21:10|5718.11|5717.41|5718.11|5717.41|5718.11|5717.41|5718.11|5717.41|18
1727907680000|2024-10-02 22:21:20|5718.36|5717.66|5718.11|5717.41|5718.36|5717.66|5718.11|5717.41|23
1727907700000|2024-10-02 22:21:40|||||||||2
1727907710000|2024-10-02 22:21:50|5717.86|5717.16|5717.86|5717.16|5717.86|5717.16|5717.86|5717.16|4
1727907740000|2024-10-02 22:22:20|5718.11|5717.41|5718.11|5717.41|5718.11|5717.41|5717.98|5717.28|4
1727907800000|2024-10-02 22:23:20|||||||||1
1727907820000|2024-10-02 22:23:40|||||||||1
1727907830000|2024-10-02 22:23:50|5717.98|5717.28|5718.11|5717.41|5718.11|5717.41|5717.86|5717.16|10
1727907840000|2024-10-02 22:24:00|5717.98|5717.28|5718.11|5717.41|5718.11|5717.41|5717.98|5717.28|21
1727907870000|2024-10-02 22:24:30|||||||||5
1727907880000|2024-10-02 22:24:40|||||||||4
1727907890000|2024-10-02 22:24:50|5718.36|5717.66|5718.23|5717.53|5718.36|5717.66|5718.23|5717.53|4
1727907900000|2024-10-02 22:25:00|5718.36|5717.66|5718.61|5717.91|5718.61|5717.91|5718.36|5717.66|2
1727907910000|2024-10-02 22:25:10|5718.48|5717.78|5718.61|5717.91|5718.61|5717.91|5718.48|5717.78|5
1727907920000|2024-10-02 22:25:20|5718.48|5717.78|5718.48|5717.78|5718.48|5717.78|5718.48|5717.78|2
1727907930000|2024-10-02 22:25:30|5718.36|5717.66|5718.36|5717.66|5718.36|5717.66|5718.36|5717.66|1
1727907940000|2024-10-02 22:25:40|5718.61|5717.91|5718.61|5717.91|5718.61|5717.91|5718.61|5717.91|8
1727907950000|2024-10-02 22:25:50|||||||||3
1727907960000|2024-10-02 22:26:00|5718.36|5717.66|5718.36|5717.66|5718.36|5717.66|5718.36|5717.66|58
1727908010000|2024-10-02 22:26:50|5718.11|5717.41|5718.36|5717.66|5718.36|5717.66|5718.11|5717.41|34
1727908040000|2024-10-02 22:27:20|5718.86|5718.16|5719.23|5718.53|5719.23|5718.53|5718.86|5718.16|35
1727908050000|2024-10-02 22:27:30|5719.11|5718.41|5719.36|5718.66|5719.36|5718.66|5719.11|5718.41|2
1727908070000|2024-10-02 22:27:50|5719.23|5718.53|5719.11|5718.41|5719.23|5718.53|5719.11|5718.41|1
1727908090000|2024-10-02 22:28:10|||||||||11
1727908100000|2024-10-02 22:28:20|||||||||1
1727908110000|2024-10-02 22:28:30|5719.36|5718.66|5719.36|5718.66|5719.36|5718.66|5719.36|5718.66|11
1727908120000|2024-10-02 22:28:40|5719.61|5718.91|5719.61|5718.91|5719.61|5718.91|5719.61|5718.91|8
1727908130000|2024-10-02 22:28:50|5719.36|5718.66|5719.36|5718.66|5719.36|5718.66|5719.36|5718.66|10
1727908150000|2024-10-02 22:29:10|5719.48|5718.78|5719.48|5718.78|5719.48|5718.78|5719.36|5718.66|18
1727908160000|2024-10-02 22:29:20|5719.61|5718.91|5719.61|5718.91|5719.61|5718.91|5719.61|5718.91|0
1727908180000|2024-10-02 22:29:40|5719.48|5718.78|5719.61|5718.91|5719.61|5718.91|5719.48|5718.78|7
1727908190000|2024-10-02 22:29:50|||||||||1
1727908200000|2024-10-02 22:30:00|5719.48|5718.78|5719.11|5718.41|5719.61|5718.91|5719.11|5718.41|17
1727908210000|2024-10-02 22:30:10|5718.86|5718.16|5718.98|5718.28|5718.98|5718.28|5718.86|5718.16|13
1727908220000|2024-10-02 22:30:20|5718.86|5718.16|5719.36|5718.66|5719.36|5718.66|5718.86|5718.16|9
1727908230000|2024-10-02 22:30:30|||||||||2
1727908250000|2024-10-02 22:30:50|||||||||1
1727908260000|2024-10-02 22:31:00|5719.11|5718.41|5718.86|5718.16|5719.11|5718.41|5718.86|5718.16|11
1727908270000|2024-10-02 22:31:10|5719.11|5718.41|5719.11|5718.41|5719.11|5718.41|5719.11|5718.41|8
1727908280000|2024-10-02 22:31:20|5718.86|5718.16|5719.11|5718.41|5719.11|5718.41|5718.86|5718.16|13
1727908290000|2024-10-02 22:31:30|5718.86|5718.16|5718.86|5718.16|5718.98|5718.28|5718.86|5718.16|1
1727908300000|2024-10-02 22:31:40|5718.61|5717.91|5718.61|5717.91|5718.61|5717.91|5718.61|5717.91|15
1727908310000|2024-10-02 22:31:50|5718.86|5718.16|5718.86|5718.16|5718.86|5718.16|5718.86|5718.16|12
1727908320000|2024-10-02 22:32:00|5718.61|5717.91|5718.61|5717.91|5718.61|5717.91|5718.61|5717.91|5
1727908330000|2024-10-02 22:32:10|||||||||2
1727908340000|2024-10-02 22:32:20|5718.36|5717.66|5718.11|5717.41|5718.36|5717.66|5718.11|5717.41|31
1727908350000|2024-10-02 22:32:30|||||||||38
1727908360000|2024-10-02 22:32:40|5718.36|5717.66|5718.36|5717.66|5718.61|5717.91|5718.23|5717.53|30
1727908370000|2024-10-02 22:32:50|5718.48|5717.78|5718.86|5718.16|5718.86|5718.16|5718.36|5717.66|35
1727908380000|2024-10-02 22:33:00|5718.73|5718.03|5718.86|5718.16|5718.86|5718.16|5718.73|5718.03|1
1727908390000|2024-10-02 22:33:10|||||||||1
1727908400000|2024-10-02 22:33:20|5718.73|5718.03|5718.61|5717.91|5718.73|5718.03|5718.61|5717.91|0
1727908410000|2024-10-02 22:33:30|||||||||3
1727908420000|2024-10-02 22:33:40|5718.86|5718.16|5718.86|5718.16|5718.86|5718.16|5718.86|5718.16|6
1727908440000|2024-10-02 22:34:00|5719.11|5718.41|5718.98|5718.28|5719.11|5718.41|5718.98|5718.28|6
1727908450000|2024-10-02 22:34:10|5718.86|5718.16|5718.86|5718.16|5718.86|5718.16|5718.86|5718.16|2
1727908460000|2024-10-02 22:34:20|5718.61|5717.91|5718.61|5717.91|5718.61|5717.91|5718.61|5717.91|18
1727908480000|2024-10-02 22:34:40|5718.73|5718.03|5718.73|5718.03|5718.86|5718.16|5718.61|5717.91|10
1727908490000|2024-10-02 22:34:50|5718.61|5717.91|5718.61|5717.91|5718.73|5718.03|5718.61|5717.91|0
1727908500000|2024-10-02 22:35:00|||||||||2
1727908510000|2024-10-02 22:35:10|5718.36|5717.66|5718.36|5717.66|5718.36|5717.66|5718.36|5717.66|12
1727908520000|2024-10-02 22:35:20|5718.11|5717.41|5718.11|5717.41|5718.11|5717.41|5718.11|5717.41|7
1727908530000|2024-10-02 22:35:30|5718.36|5717.66|5718.36|5717.66|5718.36|5717.66|5718.36|5717.66|6
1727908540000|2024-10-02 22:35:40|5718.61|5717.91|5718.61|5717.91|5718.61|5717.91|5718.61|5717.91|5
1727908560000|2024-10-02 22:36:00|5718.86|5718.16|5718.86|5718.16|5718.98|5718.28|5718.86|5718.16|10
1727908580000|2024-10-02 22:36:20|||||||||1
1727908590000|2024-10-02 22:36:30|5719.11|5718.41|5719.11|5718.41|5719.11|5718.41|5719.11|5718.41|6
1727908600000|2024-10-02 22:36:40|5718.86|5718.16|5719.11|5718.41|5719.11|5718.41|5718.86|5718.16|23
1727908620000|2024-10-02 22:37:00|||||||||2
1727908630000|2024-10-02 22:37:10|||||||||2
1727908640000|2024-10-02 22:37:20|||||||||1
1727908650000|2024-10-02 22:37:30|||||||||1
1727908680000|2024-10-02 22:38:00|5719.23|5718.53|5719.23|5718.53|5719.23|5718.53|5719.23|5718.53|12
1727908690000|2024-10-02 22:38:10|5719.11|5718.41|5719.11|5718.41|5719.23|5718.53|5719.11|5718.41|1
1727908700000|2024-10-02 22:38:20|5719.23|5718.53|5719.11|5718.41|5719.23|5718.53|5719.11|5718.41|6
1727908720000|2024-10-02 22:38:40|5718.86|5718.16|5718.86|5718.16|5718.86|5718.16|5718.86|5718.16|10
1727908730000|2024-10-02 22:38:50|5719.11|5718.41|5718.98|5718.28|5719.11|5718.41|5718.98|5718.28|13
1727908740000|2024-10-02 22:39:00|5719.11|5718.41|5719.11|5718.41|5719.11|5718.41|5719.11|5718.41|0
1727908750000|2024-10-02 22:39:10|5718.98|5718.28|5718.98|5718.28|5719.11|5718.41|5718.86|5718.16|3
1727908760000|2024-10-02 22:39:20|5718.86|5718.16|5718.98|5718.28|5718.98|5718.28|5718.86|5718.16|6
1727908770000|2024-10-02 22:39:30|5718.86|5718.16|5719.11|5718.41|5719.11|5718.41|5718.86|5718.16|3
1727908800000|2024-10-02 22:40:00|5718.98|5718.28|5719.11|5718.41|5719.11|5718.41|5718.86|5718.16|7
1727908810000|2024-10-02 22:40:10|5718.98|5718.28|5718.86|5718.16|5719.11|5718.41|5718.86|5718.16|5
1727908820000|2024-10-02 22:40:20|5718.61|5717.91|5718.36|5717.66|5718.61|5717.91|5718.36|5717.66|15
1727908830000|2024-10-02 22:40:30|||||||||2
1727908840000|2024-10-02 22:40:40|||||||||7
1727908850000|2024-10-02 22:40:50|||||||||3
1727908860000|2024-10-02 22:41:00|5718.11|5717.41|5718.11|5717.41|5718.11|5717.41|5718.11|5717.41|4
1727908880000|2024-10-02 22:41:20|||||||||16
1727908890000|2024-10-02 22:41:30|5718.36|5717.66|5718.36|5717.66|5718.36|5717.66|5718.36|5717.66|5
1727908920000|2024-10-02 22:42:00|5718.23|5717.53|5718.11|5717.41|5718.23|5717.53|5718.11|5717.41|1
1727908930000|2024-10-02 22:42:10|5718.36|5717.66|5718.11|5717.41|5718.36|5717.66|5718.11|5717.41|5
1727908940000|2024-10-02 22:42:20|||||||||1
1727908950000|2024-10-02 22:42:30|||||||||7
1727908970000|2024-10-02 22:42:50|||||||||1
1727909010000|2024-10-02 22:43:30|5717.86|5717.16|5717.86|5717.16|5717.86|5717.16|5717.86|5717.16|22
1727909020000|2024-10-02 22:43:40|||||||||5
1727909030000|2024-10-02 22:43:50|5718.11|5717.41|5718.11|5717.41|5718.11|5717.41|5717.98|5717.28|10
1727909050000|2024-10-02 22:44:10|5717.86|5717.16|5718.11|5717.41|5718.11|5717.41|5717.86|5717.16|5
1727909060000|2024-10-02 22:44:20|||||||||11
1727909070000|2024-10-02 22:44:30|||||||||2
1727909100000|2024-10-02 22:45:00|5718.36|5717.66|5718.36|5717.66|5718.61|5717.91|5718.36|5717.66|55
1727909110000|2024-10-02 22:45:10|5718.48|5717.78|5718.36|5717.66|5718.61|5717.91|5718.36|5717.66|3
1727909130000|2024-10-02 22:45:30|||||||||6
1727909140000|2024-10-02 22:45:40|5718.23|5717.53|5718.11|5717.41|5718.23|5717.53|5718.11|5717.41|31
1727909150000|2024-10-02 22:45:50|||||||||2
1727909170000|2024-10-02 22:46:10|5718.36|5717.66|5718.36|5717.66|5718.36|5717.66|5718.36|5717.66|52
1727909200000|2024-10-02 22:46:40|||||||||36
1727909220000|2024-10-02 22:47:00|5717.86|5717.16|5718.11|5717.41|5718.11|5717.41|5717.86|5717.16|29
1727909240000|2024-10-02 22:47:20|5717.86|5717.16|5717.86|5717.16|5717.86|5717.16|5717.86|5717.16|5
1727909260000|2024-10-02 22:47:40|||||||||10
1727909270000|2024-10-02 22:47:50|||||||||2
1727909300000|2024-10-02 22:48:20|5717.61|5716.91|5717.61|5716.91|5717.61|5716.91|5717.61|5716.91|23
1727909310000|2024-10-02 22:48:30|||||||||7
1727909320000|2024-10-02 22:48:40|||||||||4
1727909350000|2024-10-02 22:49:10|5717.86|5717.16|5717.86|5717.16|5717.86|5717.16|5717.86|5717.16|11
1727909380000|2024-10-02 22:49:40|5717.61|5716.91|5717.61|5716.91|5717.61|5716.91|5717.61|5716.91|21
1727909390000|2024-10-02 22:49:50|||||||||3
1727909400000|2024-10-02 22:50:00|||||||||5
1727909410000|2024-10-02 22:50:10|5718.11|5717.41|5718.11|5717.41|5718.11|5717.41|5718.11|5717.41|16
1727909420000|2024-10-02 22:50:20|5718.36|5717.66|5718.36|5717.66|5718.36|5717.66|5718.36|5717.66|24
1727909440000|2024-10-02 22:50:40|||||||||1
1727909460000|2024-10-02 22:51:00|5718.11|5717.41|5718.36|5717.66|5718.36|5717.66|5718.11|5717.41|32
1727909470000|2024-10-02 22:51:10|5718.23|5717.53|5718.23|5717.53|5718.23|5717.53|5718.11|5717.41|1
1727909480000|2024-10-02 22:51:20|5718.11|5717.41|5718.11|5717.41|5718.11|5717.41|5718.11|5717.41|2
1727909500000|2024-10-02 22:51:40|||||||||5
1727909530000|2024-10-02 22:52:10|5717.86|5717.16|5718.11|5717.41|5718.11|5717.41|5717.86|5717.16|29
1727909540000|2024-10-02 22:52:20|5718.36|5717.66|5718.36|5717.66|5718.36|5717.66|5718.36|5717.66|7
1727909560000|2024-10-02 22:52:40|5718.11|5717.41|5718.11|5717.41|5718.11|5717.41|5718.11|5717.41|1
1727909570000|2024-10-02 22:52:50|5718.23|5717.53|5718.11|5717.41|5718.23|5717.53|5718.11|5717.41|8
1727909580000|2024-10-02 22:53:00|||||||||2
1727909590000|2024-10-02 22:53:10|||||||||1
1727909610000|2024-10-02 22:53:30|||||||||3
1727909660000|2024-10-02 22:54:20|||||||||7
1727909670000|2024-10-02 22:54:30|||||||||6
1727909680000|2024-10-02 22:54:40|5717.86|5717.16|5717.86|5717.16|5717.86|5717.16|5717.86|5717.16|8
1727909690000|2024-10-02 22:54:50|5718.11|5717.41|5718.11|5717.41|5718.11|5717.41|5717.98|5717.28|18
1727909710000|2024-10-02 22:55:10|5717.86|5717.16|5717.98|5717.28|5717.98|5717.28|5717.86|5717.16|8
1727909720000|2024-10-02 22:55:20|5718.11|5717.41|5718.11|5717.41|5718.11|5717.41|5718.11|5717.41|0
1727909780000|2024-10-02 22:56:20|||||||||23
1727909820000|2024-10-02 22:57:00|||||||||2
1727909850000|2024-10-02 22:57:30|5718.23|5717.53|5718.23|5717.53|5718.23|5717.53|5718.23|5717.53|12
1727909860000|2024-10-02 22:57:40|5718.36|5717.66|5718.11|5717.41|5718.36|5717.66|5718.11|5717.41|3
1727909890000|2024-10-02 22:58:10|5717.86|5717.16|5717.86|5717.16|5717.86|5717.16|5717.86|5717.16|7
1727909900000|2024-10-02 22:58:20|5717.61|5716.91|5717.61|5716.91|5717.61|5716.91|5717.61|5716.91|13
1727909910000|2024-10-02 22:58:30|5717.86|5717.16|5717.86|5717.16|5717.86|5717.16|5717.86|5717.16|11
1727909920000|2024-10-02 22:58:40|5717.61|5716.91|5717.61|5716.91|5717.61|5716.91|5717.61|5716.91|15
1727909930000|2024-10-02 22:58:50|||||||||2
1727909970000|2024-10-02 22:59:30|||||||||2
1727909990000|2024-10-02 22:59:50|5717.48|5716.78|5717.48|5716.78|5717.48|5716.78|5717.48|5716.78|18
1727910000000|2024-10-02 23:00:00|5717.61|5716.91|5717.61|5716.91|5717.61|5716.91|5717.48|5716.78|5
1727910010000|2024-10-02 23:00:10|5717.36|5716.66|5717.36|5716.66|5717.36|5716.66|5717.11|5716.41|56
1727910020000|2024-10-02 23:00:20|5717.48|5716.78|5717.36|5716.66|5717.48|5716.78|5717.36|5716.66|2
1727910030000|2024-10-02 23:00:30|5717.48|5716.78|5717.36|5716.66|5717.61|5716.91|5717.36|5716.66|2
1727910040000|2024-10-02 23:00:40|5717.61|5716.91|5717.61|5716.91|5717.61|5716.91|5717.61|5716.91|4
1727910060000|2024-10-02 23:01:00|||||||||13
1727910080000|2024-10-02 23:01:20|||||||||1
1727910100000|2024-10-02 23:01:40|5717.73|5717.03|5717.73|5717.03|5717.73|5717.03|5717.73|5717.03|9
1727910110000|2024-10-02 23:01:50|5717.61|5716.91|5717.61|5716.91|5717.61|5716.91|5717.61|5716.91|0
1727910120000|2024-10-02 23:02:00|5717.36|5716.66|5717.36|5716.66|5717.36|5716.66|5717.11|5716.41|30
1727910130000|2024-10-02 23:02:10|||||||||5
1727910150000|2024-10-02 23:02:30|5716.86|5716.16|5716.86|5716.16|5716.86|5716.16|5716.86|5716.16|18
1727910160000|2024-10-02 23:02:40|5716.61|5715.91|5716.61|5715.91|5716.61|5715.91|5716.61|5715.91|37
1727910170000|2024-10-02 23:02:50|5715.86|5715.16|5715.86|5715.16|5716.11|5715.41|5715.86|5715.16|124
1727910180000|2024-10-02 23:03:00|5715.36|5714.66|5715.86|5715.16|5716.11|5715.41|5715.36|5714.66|58
1727910190000|2024-10-02 23:03:10|5715.61|5714.91|5715.86|5715.16|5715.86|5715.16|5715.61|5714.91|20
1727910200000|2024-10-02 23:03:20|5715.61|5714.91|5715.61|5714.91|5715.61|5714.91|5715.61|5714.91|25
1727910210000|2024-10-02 23:03:30|5715.86|5715.16|5715.86|5715.16|5715.86|5715.16|5715.86|5715.16|11
1727910220000|2024-10-02 23:03:40|5715.61|5714.91|5715.36|5714.66|5715.61|5714.91|5715.36|5714.66|66
1727910230000|2024-10-02 23:03:50|5715.61|5714.91|5716.11|5715.41|5716.11|5715.41|5715.61|5714.91|33
1727910240000|2024-10-02 23:04:00|5716.23|5715.53|5716.11|5715.41|5716.23|5715.53|5716.11|5715.41|7
1727910250000|2024-10-02 23:04:10|5716.36|5715.66|5716.36|5715.66|5716.36|5715.66|5716.36|5715.66|6
1727910260000|2024-10-02 23:04:20|5716.48|5715.78|5716.61|5715.91|5716.86|5716.16|5716.48|5715.78|7
1727910270000|2024-10-02 23:04:30|5716.73|5716.03|5716.61|5715.91|5716.86|5716.16|5716.61|5715.91|13
1727910280000|2024-10-02 23:04:40|5716.73|5716.03|5716.86|5716.16|5716.86|5716.16|5716.73|5716.03|2
1727910290000|2024-10-02 23:04:50|5716.61|5715.91|5716.86|5716.16|5716.86|5716.16|5716.61|5715.91|7
1727910310000|2024-10-02 23:05:10|||||||||5
1727910320000|2024-10-02 23:05:20|5717.11|5716.41|5717.11|5716.41|5717.11|5716.41|5717.11|5716.41|4
1727910330000|2024-10-02 23:05:30|5717.36|5716.66|5717.36|5716.66|5717.36|5716.66|5717.23|5716.53|8
1727910340000|2024-10-02 23:05:40|5717.23|5716.53|5717.36|5716.66|5717.36|5716.66|5717.11|5716.41|5
1727910350000|2024-10-02 23:05:50|5717.23|5716.53|5717.11|5716.41|5717.23|5716.53|5717.11|5716.41|1
1727910360000|2024-10-02 23:06:00|5717.23|5716.53|5717.11|5716.41|5717.23|5716.53|5717.11|5716.41|3
1727910370000|2024-10-02 23:06:10|||||||||8
1727910380000|2024-10-02 23:06:20|5717.36|5716.66|5717.48|5716.78|5717.48|5716.78|5717.36|5716.66|8
1727910390000|2024-10-02 23:06:30|5717.36|5716.66|5717.86|5717.16|5717.86|5717.16|5717.36|5716.66|13
1727910400000|2024-10-02 23:06:40|5718.36|5717.66|5718.11|5717.41|5718.36|5717.66|5718.11|5717.41|57
1727910410000|2024-10-02 23:06:50|5717.36|5716.66|5717.36|5716.66|5717.36|5716.66|5717.36|5716.66|32
1727910430000|2024-10-02 23:07:10|||||||||17
1727910440000|2024-10-02 23:07:20|||||||||14
1727910450000|2024-10-02 23:07:30|||||||||5
1727910460000|2024-10-02 23:07:40|||||||||1
1727910500000|2024-10-02 23:08:20|5717.48|5716.78|5717.48|5716.78|5717.48|5716.78|5717.48|5716.78|6
1727910510000|2024-10-02 23:08:30|5717.61|5716.91|5717.61|5716.91|5717.61|5716.91|5717.61|5716.91|0
1727910520000|2024-10-02 23:08:40|5717.36|5716.66|5717.36|5716.66|5717.36|5716.66|5717.36|5716.66|3
1727910560000|2024-10-02 23:09:20|5717.23|5716.53|5717.11|5716.41|5717.36|5716.66|5717.11|5716.41|23
1727910570000|2024-10-02 23:09:30|5716.98|5716.28|5716.86|5716.16|5716.98|5716.28|5716.86|5716.16|11
1727910580000|2024-10-02 23:09:40|5716.98|5716.28|5717.36|5716.66|5717.36|5716.66|5716.98|5716.28|10
1727910590000|2024-10-02 23:09:50|5717.61|5716.91|5717.61|5716.91|5717.61|5716.91|5717.61|5716.91|3
1727910600000|2024-10-02 23:10:00|5717.86|5717.16|5717.86|5717.16|5717.86|5717.16|5717.86|5717.16|2
1727910610000|2024-10-02 23:10:10|5717.61|5716.91|5717.86|5717.16|5717.86|5717.16|5717.61|5716.91|3
1727910620000|2024-10-02 23:10:20|||||||||1
1727910640000|2024-10-02 23:10:40|5717.98|5717.28|5718.36|5717.66|5718.36|5717.66|5717.98|5717.28|32
1727910660000|2024-10-02 23:11:00|5718.73|5718.03|5718.73|5718.03|5718.73|5718.03|5718.61|5717.91|48
1727910670000|2024-10-02 23:11:10|5718.61|5717.91|5718.61|5717.91|5718.61|5717.91|5718.61|5717.91|1
1727910700000|2024-10-02 23:11:40|5718.73|5718.03|5718.86|5718.16|5718.86|5718.16|5718.73|5718.03|6
1727910710000|2024-10-02 23:11:50|||||||||10
1727910720000|2024-10-02 23:12:00|5719.11|5718.41|5718.86|5718.16|5719.11|5718.41|5718.86|5718.16|51
1727910730000|2024-10-02 23:12:10|5719.11|5718.41|5719.11|5718.41|5719.11|5718.41|5719.11|5718.41|35
1727910740000|2024-10-02 23:12:20|5718.73|5718.03|5718.61|5717.91|5718.73|5718.03|5718.61|5717.91|23
1727910750000|2024-10-02 23:12:30|5718.36|5717.66|5718.36|5717.66|5718.36|5717.66|5718.36|5717.66|29
1727910760000|2024-10-02 23:12:40|||||||||4
1727910780000|2024-10-02 23:13:00|5718.11|5717.41|5717.86|5717.16|5718.11|5717.41|5717.86|5717.16|20
1727910800000|2024-10-02 23:13:20|||||||||3
1727910810000|2024-10-02 23:13:30|||||||||2
1727910820000|2024-10-02 23:13:40|||||||||2
1727910830000|2024-10-02 23:13:50|||||||||1
1727910840000|2024-10-02 23:14:00|||||||||1
1727910880000|2024-10-02 23:14:40|||||||||1
1727910890000|2024-10-02 23:14:50|||||||||3
1727910900000|2024-10-02 23:15:00|||||||||4
1727910920000|2024-10-02 23:15:20|5717.61|5716.91|5717.61|5716.91|5717.61|5716.91|5717.61|5716.91|10
1727910950000|2024-10-02 23:15:50|5717.48|5716.78|5717.36|5716.66|5717.61|5716.91|5717.36|5716.66|9
1727910960000|2024-10-02 23:16:00|5717.11|5716.41|5717.11|5716.41|5717.11|5716.41|5717.11|5716.41|6
1727910970000|2024-10-02 23:16:10|||||||||1
1727910980000|2024-10-02 23:16:20|||||||||4
1727910990000|2024-10-02 23:16:30|||||||||1
1727911000000|2024-10-02 23:16:40|5716.98|5716.28|5716.98|5716.28|5716.98|5716.28|5716.98|5716.28|27
1727911010000|2024-10-02 23:16:50|5717.11|5716.41|5717.11|5716.41|5717.11|5716.41|5717.11|5716.41|0
1727911030000|2024-10-02 23:17:10|5716.86|5716.16|5716.86|5716.16|5716.86|5716.16|5716.73|5716.03|43
1727911040000|2024-10-02 23:17:20|||||||||2
1727911050000|2024-10-02 23:17:30|5716.73|5716.03|5716.86|5716.16|5716.86|5716.16|5716.73|5716.03|5
1727911060000|2024-10-02 23:17:40|5717.11|5716.41|5717.11|5716.41|5717.11|5716.41|5717.11|5716.41|11
1727911080000|2024-10-02 23:18:00|5716.86|5716.16|5716.86|5716.16|5716.86|5716.16|5716.86|5716.16|8
1727911090000|2024-10-02 23:18:10|5716.98|5716.28|5717.11|5716.41|5717.11|5716.41|5716.86|5716.16|5
1727911110000|2024-10-02 23:18:30|||||||||2
1727911130000|2024-10-02 23:18:50|5716.86|5716.16|5716.86|5716.16|5716.86|5716.16|5716.86|5716.16|4
1727911140000|2024-10-02 23:19:00|5717.11|5716.41|5717.11|5716.41|5717.11|5716.41|5716.86|5716.16|22
1727911150000|2024-10-02 23:19:10|5716.98|5716.28|5716.98|5716.28|5717.11|5716.41|5716.98|5716.28|1
1727911160000|2024-10-02 23:19:20|5717.11|5716.41|5717.11|5716.41|5717.11|5716.41|5717.11|5716.41|0
1727911180000|2024-10-02 23:19:40|||||||||5
1727911200000|2024-10-02 23:20:00|5716.86|5716.16|5716.61|5715.91|5716.86|5716.16|5716.61|5715.91|25
1727911210000|2024-10-02 23:20:10|5716.86|5716.16|5716.86|5716.16|5716.86|5716.16|5716.86|5716.16|7
1727911220000|2024-10-02 23:20:20|||||||||4
1727911240000|2024-10-02 23:20:40|5716.61|5715.91|5716.61|5715.91|5716.61|5715.91|5716.61|5715.91|2
1727911250000|2024-10-02 23:20:50|||||||||3
1727911270000|2024-10-02 23:21:10|5716.36|5715.66|5716.36|5715.66|5716.36|5715.66|5716.36|5715.66|10
1727911280000|2024-10-02 23:21:20|||||||||6
1727911290000|2024-10-02 23:21:30|5716.11|5715.41|5716.11|5715.41|5716.11|5715.41|5716.11|5715.41|11
1727911300000|2024-10-02 23:21:40|5716.23|5715.53|5716.36|5715.66|5716.36|5715.66|5716.23|5715.53|16
1727911310000|2024-10-02 23:21:50|||||||||2
1727911320000|2024-10-02 23:22:00|5716.11|5715.41|5716.11|5715.41|5716.11|5715.41|5716.11|5715.41|5
1727911330000|2024-10-02 23:22:10|||||||||10
1727911340000|2024-10-02 23:22:20|||||||||1
1727911350000|2024-10-02 23:22:30|5715.86|5715.16|5715.86|5715.16|5715.86|5715.16|5715.86|5715.16|16
1727911360000|2024-10-02 23:22:40|5716.11|5715.41|5715.86|5715.16|5716.11|5715.41|5715.86|5715.16|10
1727911370000|2024-10-02 23:22:50|5715.61|5714.91|5715.61|5714.91|5715.61|5714.91|5715.61|5714.91|10
1727911380000|2024-10-02 23:23:00|||||||||6
1727911390000|2024-10-02 23:23:10|||||||||1
1727911400000|2024-10-02 23:23:20|5715.36|5714.66|5715.36|5714.66|5715.36|5714.66|5715.36|5714.66|28
1727911410000|2024-10-02 23:23:30|||||||||8
1727911430000|2024-10-02 23:23:50|5714.86|5714.16|5715.11|5714.41|5715.11|5714.41|5714.61|5713.91|111
1727911440000|2024-10-02 23:24:00|5715.36|5714.66|5715.61|5714.91|5715.61|5714.91|5715.36|5714.66|35
1727911450000|2024-10-02 23:24:10|||||||||1
1727911460000|2024-10-02 23:24:20|5715.48|5714.78|5715.36|5714.66|5715.61|5714.91|5715.36|5714.66|7
1727911470000|2024-10-02 23:24:30|5715.61|5714.91|5715.61|5714.91|5715.61|5714.91|5715.61|5714.91|33
1727911490000|2024-10-02 23:24:50|5715.86|5715.16|5715.86|5715.16|5715.86|5715.16|5715.86|5715.16|9
1727911500000|2024-10-02 23:25:00|5715.98|5715.28|5715.98|5715.28|5715.98|5715.28|5715.86|5715.16|11
1727911510000|2024-10-02 23:25:10|5715.86|5715.16|5716.11|5715.41|5716.11|5715.41|5715.61|5714.91|49
1727911520000|2024-10-02 23:25:20|5715.98|5715.28|5716.11|5715.41|5716.11|5715.41|5715.98|5715.28|6
1727911530000|2024-10-02 23:25:30|5716.61|5715.91|5716.61|5715.91|5716.61|5715.91|5716.61|5715.91|12
1727911540000|2024-10-02 23:25:40|5716.48|5715.78|5716.48|5715.78|5716.61|5715.91|5716.48|5715.78|12
1727911550000|2024-10-02 23:25:50|5716.36|5715.66|5716.86|5716.16|5716.86|5716.16|5716.36|5715.66|5
1727911570000|2024-10-02 23:26:10|||||||||3
1727911580000|2024-10-02 23:26:20|5716.98|5716.28|5716.86|5716.16|5716.98|5716.28|5716.86|5716.16|14
1727911590000|2024-10-02 23:26:30|5716.73|5716.03|5716.61|5715.91|5716.73|5716.03|5716.61|5715.91|23
1727911600000|2024-10-02 23:26:40|5716.73|5716.03|5716.86|5716.16|5716.86|5716.16|5716.73|5716.03|13
1727911610000|2024-10-02 23:26:50|5716.61|5715.91|5716.61|5715.91|5716.61|5715.91|5716.61|5715.91|3
1727911620000|2024-10-02 23:27:00|5716.36|5715.66|5716.36|5715.66|5716.36|5715.66|5716.36|5715.66|27
1727911630000|2024-10-02 23:27:10|||||||||1
1727911640000|2024-10-02 23:27:20|5716.23|5715.53|5716.23|5715.53|5716.36|5715.66|5716.23|5715.53|2
1727911650000|2024-10-02 23:27:30|5716.11|5715.41|5716.11|5715.41|5716.11|5715.41|5716.11|5715.41|6
1727911660000|2024-10-02 23:27:40|5716.36|5715.66|5716.36|5715.66|5716.36|5715.66|5716.36|5715.66|3
1727911670000|2024-10-02 23:27:50|||||||||5
1727911690000|2024-10-02 23:28:10|5716.48|5715.78|5716.48|5715.78|5716.61|5715.91|5716.48|5715.78|12
1727911710000|2024-10-02 23:28:30|5716.61|5715.91|5716.48|5715.78|5716.61|5715.91|5716.48|5715.78|0
1727911720000|2024-10-02 23:28:40|5716.36|5715.66|5716.61|5715.91|5716.61|5715.91|5716.36|5715.66|1
1727911730000|2024-10-02 23:28:50|5716.48|5715.78|5716.36|5715.66|5716.48|5715.78|5716.36|5715.66|0
1727911740000|2024-10-02 23:29:00|||||||||1
1727911750000|2024-10-02 23:29:10|5716.61|5715.91|5716.61|5715.91|5716.61|5715.91|5716.61|5715.91|6
1727911760000|2024-10-02 23:29:20|5716.86|5716.16|5716.86|5716.16|5716.86|5716.16|5716.86|5716.16|1
1727911770000|2024-10-02 23:29:30|5716.61|5715.91|5716.61|5715.91|5716.61|5715.91|5716.61|5715.91|2
1727911790000|2024-10-02 23:29:50|||||||||16
1727911800000|2024-10-02 23:30:00|5716.36|5715.66|5716.36|5715.66|5716.36|5715.66|5716.36|5715.66|10
1727911810000|2024-10-02 23:30:10|5716.48|5715.78|5716.61|5715.91|5716.61|5715.91|5716.48|5715.78|7
1727911820000|2024-10-02 23:30:20|5716.73|5716.03|5716.61|5715.91|5716.73|5716.03|5716.61|5715.91|11
1727911830000|2024-10-02 23:30:30|5716.36|5715.66|5716.36|5715.66|5716.36|5715.66|5716.36|5715.66|6
1727911840000|2024-10-02 23:30:40|||||||||5
1727911870000|2024-10-02 23:31:10|5716.11|5715.41|5716.23|5715.53|5716.23|5715.53|5716.11|5715.41|16
1727911880000|2024-10-02 23:31:20|5716.36|5715.66|5716.36|5715.66|5716.36|5715.66|5716.36|5715.66|1
1727911900000|2024-10-02 23:31:40|||||||||5
1727911910000|2024-10-02 23:31:50|5716.23|5715.53|5716.36|5715.66|5716.36|5715.66|5716.23|5715.53|1
1727911920000|2024-10-02 23:32:00|5716.61|5715.91|5716.73|5716.03|5716.73|5716.03|5716.61|5715.91|12
1727911930000|2024-10-02 23:32:10|5716.61|5715.91|5716.61|5715.91|5716.61|5715.91|5716.61|5715.91|1
1727911940000|2024-10-02 23:32:20|5716.73|5716.03|5716.73|5716.03|5716.73|5716.03|5716.61|5715.91|4
1727911950000|2024-10-02 23:32:30|5716.61|5715.91|5716.86|5716.16|5716.86|5716.16|5716.61|5715.91|3
1727911960000|2024-10-02 23:32:40|||||||||2
1727911970000|2024-10-02 23:32:50|||||||||3
1727911980000|2024-10-02 23:33:00|5716.61|5715.91|5716.61|5715.91|5716.86|5716.16|5716.61|5715.91|24
1727911990000|2024-10-02 23:33:10|5716.73|5716.03|5716.73|5716.03|5716.86|5716.16|5716.61|5715.91|3
1727912000000|2024-10-02 23:33:20|5716.86|5716.16|5717.11|5716.41|5717.11|5716.41|5716.86|5716.16|20
1727912010000|2024-10-02 23:33:30|5717.36|5716.66|5717.36|5716.66|5717.36|5716.66|5717.36|5716.66|17
1727912020000|2024-10-02 23:33:40|||||||||22
1727912030000|2024-10-02 23:33:50|||||||||2
1727912040000|2024-10-02 23:34:00|5717.11|5716.41|5717.36|5716.66|5717.36|5716.66|5717.11|5716.41|6
1727912050000|2024-10-02 23:34:10|||||||||2
1727912060000|2024-10-02 23:34:20|5717.11|5716.41|5717.36|5716.66|5717.36|5716.66|5717.11|5716.41|12
1727912070000|2024-10-02 23:34:30|||||||||4
1727912080000|2024-10-02 23:34:40|5717.23|5716.53|5717.23|5716.53|5717.23|5716.53|5717.23|5716.53|3
1727912090000|2024-10-02 23:34:50|5717.36|5716.66|5717.36|5716.66|5717.36|5716.66|5717.36|5716.66|6
1727912100000|2024-10-02 23:35:00|5717.23|5716.53|5717.36|5716.66|5717.36|5716.66|5717.23|5716.53|7
1727912110000|2024-10-02 23:35:10|5717.48|5716.78|5717.48|5716.78|5717.48|5716.78|5717.48|5716.78|7
1727912120000|2024-10-02 23:35:20|5717.61|5716.91|5717.48|5716.78|5717.61|5716.91|5717.48|5716.78|6
1727912130000|2024-10-02 23:35:30|5717.36|5716.66|5717.61|5716.91|5717.61|5716.91|5717.36|5716.66|3
1727912170000|2024-10-02 23:36:10|||||||||3
1727912180000|2024-10-02 23:36:20|5717.86|5717.16|5717.86|5717.16|5717.86|5717.16|5717.86|5717.16|7
1727912190000|2024-10-02 23:36:30|5717.73|5717.03|5717.61|5716.91|5717.73|5717.03|5717.61|5716.91|1
1727912200000|2024-10-02 23:36:40|5717.36|5716.66|5717.36|5716.66|5717.36|5716.66|5717.36|5716.66|32
1727912210000|2024-10-02 23:36:50|5717.11|5716.41|5717.11|5716.41|5717.11|5716.41|5717.11|5716.41|4
1727912220000|2024-10-02 23:37:00|||||||||2
1727912230000|2024-10-02 23:37:10|5717.23|5716.53|5717.36|5716.66|5717.36|5716.66|5717.11|5716.41|0
1727912240000|2024-10-02 23:37:20|5717.61|5716.91|5717.61|5716.91|5717.61|5716.91|5717.61|5716.91|5
1727912260000|2024-10-02 23:37:40|||||||||1
1727912270000|2024-10-02 23:37:50|5717.73|5717.03|5717.61|5716.91|5717.86|5717.16|5717.61|5716.91|2
1727912280000|2024-10-02 23:38:00|5717.73|5717.03|5717.86|5717.16|5717.86|5717.16|5717.73|5717.03|0
1727912290000|2024-10-02 23:38:10|5717.61|5716.91|5717.61|5716.91|5717.61|5716.91|5717.61|5716.91|6
1727912320000|2024-10-02 23:38:40|||||||||2
1727912330000|2024-10-02 23:38:50|5717.36|5716.66|5717.36|5716.66|5717.36|5716.66|5717.36|5716.66|4
1727912350000|2024-10-02 23:39:10|||||||||3
1727912380000|2024-10-02 23:39:40|5717.61|5716.91|5717.61|5716.91|5717.61|5716.91|5717.61|5716.91|4
1727912390000|2024-10-02 23:39:50|||||||||1
1727912400000|2024-10-02 23:40:00|5717.86|5717.16|5717.86|5717.16|5717.86|5717.16|5717.86|5717.16|2
1727912410000|2024-10-02 23:40:10|||||||||4
1727912430000|2024-10-02 23:40:30|||||||||4
1727912440000|2024-10-02 23:40:40|||||||||1
1727912450000|2024-10-02 23:40:50|5717.98|5717.28|5718.11|5717.41|5718.11|5717.41|5717.98|5717.28|11
1727912460000|2024-10-02 23:41:00|5717.86|5717.16|5717.86|5717.16|5717.98|5717.28|5717.86|5717.16|2
1727912470000|2024-10-02 23:41:10|||||||||1
1727912480000|2024-10-02 23:41:20|5717.61|5716.91|5717.86|5717.16|5717.86|5717.16|5717.61|5716.91|13
1727912490000|2024-10-02 23:41:30|5717.61|5716.91|5717.61|5716.91|5717.61|5716.91|5717.61|5716.91|1
1727912510000|2024-10-02 23:41:50|||||||||1
1727912540000|2024-10-02 23:42:20|5717.48|5716.78|5717.48|5716.78|5717.48|5716.78|5717.48|5716.78|8
1727912550000|2024-10-02 23:42:30|5717.61|5716.91|5717.61|5716.91|5717.61|5716.91|5717.61|5716.91|1
1727912600000|2024-10-02 23:43:20|5717.86|5717.16|5718.11|5717.41|5718.11|5717.41|5717.86|5717.16|24
1727912610000|2024-10-02 23:43:30|||||||||1
1727912650000|2024-10-02 23:44:10|||||||||2
1727912660000|2024-10-02 23:44:20|5717.98|5717.28|5718.11|5717.41|5718.11|5717.41|5717.98|5717.28|8
1727912680000|2024-10-02 23:44:40|5718.36|5717.66|5718.36|5717.66|5718.48|5717.78|5718.36|5717.66|39
1727912700000|2024-10-02 23:45:00|5718.61|5717.91|5718.36|5717.66|5718.61|5717.91|5718.36|5717.66|28
1727912710000|2024-10-02 23:45:10|5718.48|5717.78|5718.61|5717.91|5719.11|5718.41|5718.48|5717.78|257
1727912720000|2024-10-02 23:45:20|5718.36|5717.66|5718.61|5717.91|5718.61|5717.91|5718.36|5717.66|52
1727912730000|2024-10-02 23:45:30|5718.36|5717.66|5718.61|5717.91|5718.61|5717.91|5718.36|5717.66|12
1727912740000|2024-10-02 23:45:40|5718.48|5717.78|5718.61|5717.91|5718.61|5717.91|5718.36|5717.66|4
1727912750000|2024-10-02 23:45:50|5718.86|5718.16|5718.86|5718.16|5718.86|5718.16|5718.73|5718.03|5
1727912760000|2024-10-02 23:46:00|5719.11|5718.41|5719.11|5718.41|5719.11|5718.41|5719.11|5718.41|34
1727912770000|2024-10-02 23:46:10|5718.86|5718.16|5718.86|5718.16|5718.86|5718.16|5718.86|5718.16|57
1727912780000|2024-10-02 23:46:20|5719.11|5718.41|5719.11|5718.41|5719.11|5718.41|5719.11|5718.41|16
1727912790000|2024-10-02 23:46:30|5718.86|5718.16|5718.86|5718.16|5718.86|5718.16|5718.86|5718.16|5
1727912800000|2024-10-02 23:46:40|5718.61|5717.91|5718.86|5718.16|5718.86|5718.16|5718.61|5717.91|56
1727912810000|2024-10-02 23:46:50|||||||||3
1727912820000|2024-10-02 23:47:00|5718.98|5718.28|5718.86|5718.16|5719.11|5718.41|5718.86|5718.16|7
1727912830000|2024-10-02 23:47:10|5718.98|5718.28|5718.86|5718.16|5719.11|5718.41|5718.86|5718.16|5
1727912840000|2024-10-02 23:47:20|5718.61|5717.91|5718.61|5717.91|5718.73|5718.03|5718.61|5717.91|9
1727912850000|2024-10-02 23:47:30|||||||||2
1727912860000|2024-10-02 23:47:40|5718.86|5718.16|5718.61|5717.91|5718.86|5718.16|5718.61|5717.91|21
1727912870000|2024-10-02 23:47:50|||||||||1
1727912880000|2024-10-02 23:48:00|5718.86|5718.16|5718.86|5718.16|5718.86|5718.16|5718.86|5718.16|6
1727912890000|2024-10-02 23:48:10|||||||||2
1727912900000|2024-10-02 23:48:20|||||||||1
1727912910000|2024-10-02 23:48:30|||||||||1
1727912920000|2024-10-02 23:48:40|||||||||16
1727912930000|2024-10-02 23:48:50|5718.61|5717.91|5718.86|5718.16|5718.86|5718.16|5718.61|5717.91|10
1727912940000|2024-10-02 23:49:00|5719.11|5718.41|5718.86|5718.16|5719.11|5718.41|5718.86|5718.16|9
1727912950000|2024-10-02 23:49:10|||||||||1
1727912960000|2024-10-02 23:49:20|5718.61|5717.91|5718.73|5718.03|5718.86|5718.16|5718.61|5717.91|12
1727912970000|2024-10-02 23:49:30|5718.86|5718.16|5718.61|5717.91|5718.86|5718.16|5718.61|5717.91|9
1727912980000|2024-10-02 23:49:40|5718.73|5718.03|5718.86|5718.16|5718.86|5718.16|5718.73|5718.03|4
1727913000000|2024-10-02 23:50:00|5718.61|5717.91|5718.86|5718.16|5718.86|5718.16|5718.61|5717.91|9
1727913020000|2024-10-02 23:50:20|5718.61|5717.91|5718.86|5718.16|5718.86|5718.16|5718.61|5717.91|23
1727913030000|2024-10-02 23:50:30|5718.61|5717.91|5718.86|5718.16|5718.86|5718.16|5718.61|5717.91|7
1727913040000|2024-10-02 23:50:40|5718.61|5717.91|5718.73|5718.03|5718.73|5718.03|5718.61|5717.91|7
1727913050000|2024-10-02 23:50:50|5718.61|5717.91|5718.61|5717.91|5718.61|5717.91|5718.61|5717.91|0
1727913060000|2024-10-02 23:51:00|5718.73|5718.03|5718.61|5717.91|5718.73|5718.03|5718.61|5717.91|2
1727913070000|2024-10-02 23:51:10|||||||||2
1727913080000|2024-10-02 23:51:20|5718.36|5717.66|5718.36|5717.66|5718.61|5717.91|5718.36|5717.66|29
1727913090000|2024-10-02 23:51:30|5718.48|5717.78|5718.36|5717.66|5718.48|5717.78|5718.36|5717.66|6
1727913120000|2024-10-02 23:52:00|5718.11|5717.41|5718.36|5717.66|5718.36|5717.66|5718.11|5717.41|21
1727913130000|2024-10-02 23:52:10|5718.61|5717.91|5718.61|5717.91|5718.61|5717.91|5718.61|5717.91|15
1727913140000|2024-10-02 23:52:20|5718.36|5717.66|5718.86|5718.16|5718.86|5718.16|5718.36|5717.66|23
1727913150000|2024-10-02 23:52:30|5719.11|5718.41|5719.11|5718.41|5719.11|5718.41|5719.11|5718.41|13
1727913180000|2024-10-02 23:53:00|||||||||2
1727913190000|2024-10-02 23:53:10|5718.86|5718.16|5718.86|5718.16|5718.86|5718.16|5718.86|5718.16|7
1727913200000|2024-10-02 23:53:20|5719.11|5718.41|5719.11|5718.41|5719.11|5718.41|5719.11|5718.41|13
1727913210000|2024-10-02 23:53:30|||||||||7
1727913220000|2024-10-02 23:53:40|||||||||40
1727913260000|2024-10-02 23:54:20|||||||||2
1727913290000|2024-10-02 23:54:50|||||||||10
1727913300000|2024-10-02 23:55:00|||||||||12
1727913310000|2024-10-02 23:55:10|5718.86|5718.16|5718.86|5718.16|5718.86|5718.16|5718.86|5718.16|133
1727913320000|2024-10-02 23:55:20|5718.98|5718.28|5718.86|5718.16|5718.98|5718.28|5718.86|5718.16|6
1727913330000|2024-10-02 23:55:30|5718.98|5718.28|5718.61|5717.91|5718.98|5718.28|5718.61|5717.91|22
1727913340000|2024-10-02 23:55:40|5718.86|5718.16|5718.86|5718.16|5718.86|5718.16|5718.86|5718.16|8
1727913350000|2024-10-02 23:55:50|||||||||9
1727913360000|2024-10-02 23:56:00|5718.98|5718.28|5718.86|5718.16|5718.98|5718.28|5718.86|5718.16|7
1727913380000|2024-10-02 23:56:20|5718.61|5717.91|5719.11|5718.41|5719.11|5718.41|5718.61|5717.91|24
1727913390000|2024-10-02 23:56:30|||||||||3
1727913400000|2024-10-02 23:56:40|5718.86|5718.16|5718.86|5718.16|5718.86|5718.16|5718.86|5718.16|10
1727913410000|2024-10-02 23:56:50|5719.11|5718.41|5719.11|5718.41|5719.11|5718.41|5719.11|5718.41|7
1727913420000|2024-10-02 23:57:00|5718.86|5718.16|5718.86|5718.16|5718.86|5718.16|5718.86|5718.16|3
1727913430000|2024-10-02 23:57:10|5718.61|5717.91|5718.61|5717.91|5718.61|5717.91|5718.61|5717.91|7
1727913440000|2024-10-02 23:57:20|5718.36|5717.66|5718.36|5717.66|5718.36|5717.66|5718.36|5717.66|53
1727913450000|2024-10-02 23:57:30|5718.61|5717.91|5718.61|5717.91|5718.61|5717.91|5718.36|5717.66|116
1727913460000|2024-10-02 23:57:40|5718.36|5717.66|5718.61|5717.91|5718.61|5717.91|5718.36|5717.66|29
1727913480000|2024-10-02 23:58:00|5718.86|5718.16|5718.86|5718.16|5718.86|5718.16|5718.61|5717.91|19
1727913490000|2024-10-02 23:58:10|||||||||29
1727913500000|2024-10-02 23:58:20|||||||||25
1727913520000|2024-10-02 23:58:40|5718.98|5718.28|5718.86|5718.16|5718.98|5718.28|5718.86|5718.16|12
1727913540000|2024-10-02 23:59:00|||||||||9
1727913550000|2024-10-02 23:59:10|||||||||1
1727913560000|2024-10-02 23:59:20|5718.61|5717.91|5718.86|5718.16|5718.86|5718.16|5718.61|5717.91|22
1727913570000|2024-10-02 23:59:30|||||||||3
1727913580000|2024-10-02 23:59:40|||||||||1
1727913590000|2024-10-02 23:59:50|5718.61|5717.91|5718.61|5717.91|5718.61|5717.91|5718.61|5717.91|46
1727913600000|2024-10-03 00:00:00|5718.36|5717.66|5718.11|5717.41|5718.61|5717.91|5718.11|5717.41|96
1727913610000|2024-10-03 00:00:10|5718.36|5717.66|5718.36|5717.66|5718.61|5717.91|5718.11|5717.41|104
1727913620000|2024-10-03 00:00:20|5718.11|5717.41|5718.11|5717.41|5718.11|5717.41|5718.11|5717.41|15
1727913630000|2024-10-03 00:00:30|5717.86|5717.16|5717.86|5717.16|5717.98|5717.28|5717.86|5717.16|28
1727913640000|2024-10-03 00:00:40|5717.61|5716.91|5717.86|5717.16|5717.86|5717.16|5717.61|5716.91|98
1727913650000|2024-10-03 00:00:50|5717.61|5716.91|5717.61|5716.91|5717.86|5717.16|5717.61|5716.91|19
1727913660000|2024-10-03 00:01:00|5717.86|5717.16|5718.11|5717.41|5718.11|5717.41|5717.61|5716.91|54
1727913670000|2024-10-03 00:01:10|5717.86|5717.16|5717.86|5717.16|5717.98|5717.28|5717.86|5717.16|26
1727913680000|2024-10-03 00:01:20|5717.61|5716.91|5717.61|5716.91|5717.61|5716.91|5717.61|5716.91|23
1727913690000|2024-10-03 00:01:30|5717.36|5716.66|5717.36|5716.66|5717.36|5716.66|5717.36|5716.66|52
1727913700000|2024-10-03 00:01:40|5717.61|5716.91|5717.36|5716.66|5717.61|5716.91|5717.36|5716.66|22
1727913710000|2024-10-03 00:01:50|5717.61|5716.91|5717.86|5717.16|5717.86|5717.16|5717.61|5716.91|17
1727913720000|2024-10-03 00:02:00|5717.98|5717.28|5717.98|5717.28|5718.11|5717.41|5717.86|5717.16|29
1727913730000|2024-10-03 00:02:10|5718.11|5717.41|5717.98|5717.28|5718.11|5717.41|5717.98|5717.28|13
1727913740000|2024-10-03 00:02:20|5718.11|5717.41|5717.61|5716.91|5718.11|5717.41|5717.61|5716.91|5
1727913760000|2024-10-03 00:02:40|||||||||77
1727913770000|2024-10-03 00:02:50|5717.86|5717.16|5717.61|5716.91|5717.86|5717.16|5717.61|5716.91|21
1727913780000|2024-10-03 00:03:00|5717.73|5717.03|5717.73|5717.03|5717.86|5717.16|5717.61|5716.91|18
1727913790000|2024-10-03 00:03:10|5717.86|5717.16|5717.86|5717.16|5717.86|5717.16|5717.86|5717.16|2
1727913800000|2024-10-03 00:03:20|||||||||2
1727913810000|2024-10-03 00:03:30|5717.61|5716.91|5717.61|5716.91|5717.61|5716.91|5717.61|5716.91|6
1727913820000|2024-10-03 00:03:40|5717.73|5717.03|5717.61|5716.91|5717.73|5717.03|5717.61|5716.91|11
1727913830000|2024-10-03 00:03:50|||||||||6
1727913840000|2024-10-03 00:04:00|5717.73|5717.03|5717.61|5716.91|5717.73|5717.03|5717.61|5716.91|8
1727913850000|2024-10-03 00:04:10|5717.36|5716.66|5716.61|5715.91|5717.36|5716.66|5716.61|5715.91|67
1727913860000|2024-10-03 00:04:20|5716.36|5715.66|5715.61|5714.91|5716.36|5715.66|5715.61|5714.91|58
1727913870000|2024-10-03 00:04:30|5715.11|5714.41|5714.61|5713.91|5715.36|5714.66|5714.61|5713.91|150
1727913880000|2024-10-03 00:04:40|5714.86|5714.16|5714.61|5713.91|5714.86|5714.16|5714.36|5713.66|128
1727913890000|2024-10-03 00:04:50|5714.36|5713.66|5713.36|5712.66|5714.36|5713.66|5713.11|5712.41|332
1727913900000|2024-10-03 00:05:00|5713.11|5712.41|5712.11|5711.41|5713.36|5712.66|5711.61|5710.91|383
1727913910000|2024-10-03 00:05:10|5711.86|5711.16|5711.86|5711.16|5712.11|5711.41|5711.61|5710.91|156
1727913920000|2024-10-03 00:05:20|5711.61|5710.91|5710.36|5709.66|5711.61|5710.91|5710.36|5709.66|246
1727913930000|2024-10-03 00:05:30|5710.11|5709.41|5710.86|5710.16|5710.86|5710.16|5709.86|5709.16|151
1727913940000|2024-10-03 00:05:40|5711.11|5710.41|5711.61|5710.91|5711.61|5710.91|5710.86|5710.16|86
1727913950000|2024-10-03 00:05:50|5710.86|5710.16|5710.86|5710.16|5711.11|5710.41|5710.86|5710.16|104
1727913960000|2024-10-03 00:06:00|5710.61|5709.91|5710.11|5709.41|5710.61|5709.91|5709.86|5709.16|70
1727913970000|2024-10-03 00:06:10|5710.36|5709.66|5711.36|5710.66|5711.61|5710.91|5710.36|5709.66|76
1727913980000|2024-10-03 00:06:20|5711.61|5710.91|5711.86|5711.16|5711.86|5711.16|5711.61|5710.91|58
1727913990000|2024-10-03 00:06:30|5712.11|5711.41|5711.61|5710.91|5712.11|5711.41|5711.36|5710.66|67
1727914000000|2024-10-03 00:06:40|5711.86|5711.16|5712.11|5711.41|5712.11|5711.41|5711.86|5711.16|23
1727914010000|2024-10-03 00:06:50|5712.36|5711.66|5712.23|5711.53|5712.36|5711.66|5712.23|5711.53|38
1727914020000|2024-10-03 00:07:00|5712.36|5711.66|5711.86|5711.16|5712.36|5711.66|5711.86|5711.16|23
1727914030000|2024-10-03 00:07:10|5711.61|5710.91|5712.86|5712.16|5712.86|5712.16|5711.61|5710.91|77
1727914040000|2024-10-03 00:07:20|5713.11|5712.41|5713.61|5712.91|5713.86|5713.16|5713.11|5712.41|115
1727914050000|2024-10-03 00:07:30|5713.36|5712.66|5713.61|5712.91|5713.61|5712.91|5713.36|5712.66|25
1727914060000|2024-10-03 00:07:40|5713.36|5712.66|5713.86|5713.16|5714.11|5713.41|5713.36|5712.66|42
1727914070000|2024-10-03 00:07:50|5714.11|5713.41|5714.36|5713.66|5714.61|5713.91|5714.11|5713.41|37
1727914080000|2024-10-03 00:08:00|5714.11|5713.41|5713.86|5713.16|5714.36|5713.66|5713.86|5713.16|34
1727914090000|2024-10-03 00:08:10|5713.73|5713.03|5713.23|5712.53|5713.73|5713.03|5713.23|5712.53|29
1727914100000|2024-10-03 00:08:20|5713.11|5712.41|5713.11|5712.41|5713.11|5712.41|5712.86|5712.16|50
1727914110000|2024-10-03 00:08:30|5713.23|5712.53|5713.48|5712.78|5713.61|5712.91|5713.23|5712.53|33
1727914120000|2024-10-03 00:08:40|5713.61|5712.91|5713.86|5713.16|5714.11|5713.41|5713.48|5712.78|40
1727914130000|2024-10-03 00:08:50|5713.61|5712.91|5713.86|5713.16|5713.86|5713.16|5713.61|5712.91|7
1727914140000|2024-10-03 00:09:00|5713.61|5712.91|5713.36|5712.66|5713.61|5712.91|5713.36|5712.66|12
1727914150000|2024-10-03 00:09:10|5713.11|5712.41|5713.36|5712.66|5713.36|5712.66|5713.11|5712.41|19
1727914160000|2024-10-03 00:09:20|5713.61|5712.91|5713.36|5712.66|5713.61|5712.91|5713.11|5712.41|13
1727914170000|2024-10-03 00:09:30|||||||||1
1727914180000|2024-10-03 00:09:40|5713.61|5712.91|5713.61|5712.91|5713.61|5712.91|5713.61|5712.91|2
1727914190000|2024-10-03 00:09:50|5713.98|5713.28|5714.36|5713.66|5714.36|5713.66|5713.86|5713.16|26
1727914200000|2024-10-03 00:10:00|5714.11|5713.41|5713.36|5712.66|5714.11|5713.41|5713.36|5712.66|22
1727914210000|2024-10-03 00:10:10|5713.23|5712.53|5712.61|5711.91|5713.36|5712.66|5712.61|5711.91|32
1727914220000|2024-10-03 00:10:20|5712.86|5712.16|5713.11|5712.41|5713.23|5712.53|5712.73|5712.03|31
1727914230000|2024-10-03 00:10:30|5713.23|5712.53|5713.11|5712.41|5713.36|5712.66|5713.11|5712.41|3
1727914240000|2024-10-03 00:10:40|5713.36|5712.66|5713.11|5712.41|5713.48|5712.78|5713.11|5712.41|4
1727914250000|2024-10-03 00:10:50|5713.36|5712.66|5713.36|5712.66|5713.36|5712.66|5713.11|5712.41|10
1727914260000|2024-10-03 00:11:00|5713.11|5712.41|5713.11|5712.41|5713.36|5712.66|5713.11|5712.41|8
1727914270000|2024-10-03 00:11:10|5713.23|5712.53|5713.36|5712.66|5713.36|5712.66|5713.23|5712.53|0
1727914280000|2024-10-03 00:11:20|5713.61|5712.91|5713.36|5712.66|5713.61|5712.91|5713.36|5712.66|19
1727914290000|2024-10-03 00:11:30|5713.61|5712.91|5713.36|5712.66|5713.61|5712.91|5713.36|5712.66|12
1727914300000|2024-10-03 00:11:40|5713.11|5712.41|5713.11|5712.41|5713.11|5712.41|5713.11|5712.41|10
1727914310000|2024-10-03 00:11:50|5713.36|5712.66|5713.11|5712.41|5713.36|5712.66|5713.11|5712.41|11
1727914320000|2024-10-03 00:12:00|5713.23|5712.53|5712.86|5712.16|5713.36|5712.66|5712.86|5712.16|35
1727914330000|2024-10-03 00:12:10|5712.61|5711.91|5713.11|5712.41|5713.11|5712.41|5712.61|5711.91|42
1727914340000|2024-10-03 00:12:20|5712.98|5712.28|5712.61|5711.91|5713.11|5712.41|5712.61|5711.91|17
1727914350000|2024-10-03 00:12:30|5712.73|5712.03|5711.86|5711.16|5712.86|5712.16|5711.86|5711.16|40
1727914360000|2024-10-03 00:12:40|5712.11|5711.41|5712.36|5711.66|5712.36|5711.66|5712.11|5711.41|25
1727914370000|2024-10-03 00:12:50|5712.23|5711.53|5711.61|5710.91|5712.36|5711.66|5711.36|5710.66|92
1727914380000|2024-10-03 00:13:00|5711.36|5710.66|5711.86|5711.16|5712.11|5711.41|5711.36|5710.66|27
1727914390000|2024-10-03 00:13:10|5712.11|5711.41|5712.11|5711.41|5712.11|5711.41|5711.86|5711.16|13
1727914400000|2024-10-03 00:13:20|5711.86|5711.16|5712.11|5711.41|5712.11|5711.41|5711.86|5711.16|8
1727914410000|2024-10-03 00:13:30|5711.86|5711.16|5711.61|5710.91|5711.86|5711.16|5711.61|5710.91|20
1727914420000|2024-10-03 00:13:40|5711.86|5711.16|5711.86|5711.16|5711.86|5711.16|5711.86|5711.16|20
1727914430000|2024-10-03 00:13:50|5711.73|5711.03|5712.11|5711.41|5712.11|5711.41|5711.61|5710.91|13
1727914440000|2024-10-03 00:14:00|||||||||5
1727914450000|2024-10-03 00:14:10|5711.98|5711.28|5711.61|5710.91|5711.98|5711.28|5711.61|5710.91|21
1727914460000|2024-10-03 00:14:20|5711.48|5710.78|5711.61|5710.91|5711.61|5710.91|5711.36|5710.66|7
1727914470000|2024-10-03 00:14:30|5711.36|5710.66|5711.36|5710.66|5711.36|5710.66|5711.36|5710.66|11
1727914480000|2024-10-03 00:14:40|5711.11|5710.41|5710.86|5710.16|5711.11|5710.41|5710.86|5710.16|55
1727914490000|2024-10-03 00:14:50|5710.61|5709.91|5710.61|5709.91|5710.61|5709.91|5710.61|5709.91|42
1727914500000|2024-10-03 00:15:00|5710.86|5710.16|5710.61|5709.91|5710.86|5710.16|5710.48|5709.78|85
1727914510000|2024-10-03 00:15:10|5710.36|5709.66|5710.36|5709.66|5710.61|5709.91|5710.11|5709.41|49
1727914520000|2024-10-03 00:15:20|5710.61|5709.91|5710.11|5709.41|5710.86|5710.16|5710.11|5709.41|65
1727914530000|2024-10-03 00:15:30|5709.86|5709.16|5710.36|5709.66|5710.36|5709.66|5709.86|5709.16|28
1727914540000|2024-10-03 00:15:40|5710.61|5709.91|5710.61|5709.91|5710.61|5709.91|5710.61|5709.91|20
1727914550000|2024-10-03 00:15:50|||||||||4
1727914560000|2024-10-03 00:16:00|5710.36|5709.66|5710.11|5709.41|5710.36|5709.66|5710.11|5709.41|34
1727914570000|2024-10-03 00:16:10|5710.36|5709.66|5709.36|5708.66|5710.36|5709.66|5709.36|5708.66|82
1727914580000|2024-10-03 00:16:20|5709.61|5708.91|5708.11|5707.41|5709.61|5708.91|5708.11|5707.41|202
1727914590000|2024-10-03 00:16:30|5708.36|5707.66|5706.86|5706.16|5708.36|5707.66|5706.36|5705.66|295
1727914600000|2024-10-03 00:16:40|5706.61|5705.91|5707.61|5706.91|5707.61|5706.91|5706.61|5705.91|62
1727914610000|2024-10-03 00:16:50|5707.36|5706.66|5707.53|5706.83|5707.53|5706.83|5707.11|5706.41|39
1727914620000|2024-10-03 00:17:00|5707.78|5707.08|5706.28|5705.58|5707.78|5707.08|5705.78|5705.08|228
1727914630000|2024-10-03 00:17:10|5706.15|5705.45|5706.53|5705.83|5706.53|5705.83|5706.03|5705.33|103
1727914640000|2024-10-03 00:17:20|5706.28|5705.58|5706.28|5705.58|5706.53|5705.83|5706.28|5705.58|22
1727914650000|2024-10-03 00:17:30|5706.03|5705.33|5706.28|5705.58|5706.78|5706.08|5706.03|5705.33|67
1727914660000|2024-10-03 00:17:40|5706.03|5705.33|5706.03|5705.33|5706.03|5705.33|5705.78|5705.08|73
1727914670000|2024-10-03 00:17:50|5706.28|5705.58|5706.28|5705.58|5706.53|5705.83|5706.03|5705.33|79
1727914680000|2024-10-03 00:18:00|5706.03|5705.33|5706.78|5706.08|5706.78|5706.08|5706.03|5705.33|83
1727914690000|2024-10-03 00:18:10|5706.53|5705.83|5706.78|5706.08|5707.03|5706.33|5706.53|5705.83|37
1727914700000|2024-10-03 00:18:20|5706.53|5705.83|5706.65|5705.95|5706.65|5705.95|5706.53|5705.83|24
1727914710000|2024-10-03 00:18:30|5706.78|5706.08|5707.03|5706.33|5707.03|5706.33|5706.53|5705.83|32
1727914720000|2024-10-03 00:18:40|5707.78|5707.08|5708.03|5707.33|5708.53|5707.83|5707.78|5707.08|264
1727914730000|2024-10-03 00:18:50|5708.28|5707.58|5707.78|5707.08|5708.28|5707.58|5707.78|5707.08|65
1727914740000|2024-10-03 00:19:00|5707.9|5707.2|5707.78|5707.08|5707.9|5707.2|5707.78|5707.08|21
1727914750000|2024-10-03 00:19:10|5707.53|5706.83|5708.53|5707.83|5708.53|5707.83|5707.53|5706.83|41
1727914760000|2024-10-03 00:19:20|5708.4|5707.7|5708.93|5708.23|5709.18|5708.48|5708.28|5707.58|84
1727914770000|2024-10-03 00:19:30|5708.68|5707.98|5708.68|5707.98|5708.93|5708.23|5708.68|5707.98|19
1727914780000|2024-10-03 00:19:40|5708.93|5708.23|5709.18|5708.48|5709.18|5708.48|5708.43|5707.73|150
1727914790000|2024-10-03 00:19:50|5709.05|5708.35|5708.93|5708.23|5709.18|5708.48|5708.68|5707.98|39
1727914800000|2024-10-03 00:20:00|5709.18|5708.48|5709.43|5708.73|5709.43|5708.73|5709.18|5708.48|10
1727914810000|2024-10-03 00:20:10|5708.68|5707.98|5708.93|5708.23|5708.93|5708.23|5708.68|5707.98|50
1727914820000|2024-10-03 00:20:20|5708.68|5707.98|5708.68|5707.98|5708.68|5707.98|5708.18|5707.48|42
1727914830000|2024-10-03 00:20:30|5708.55|5707.85|5708.68|5707.98|5708.68|5707.98|5708.43|5707.73|2
1727914840000|2024-10-03 00:20:40|5708.43|5707.73|5708.43|5707.73|5708.68|5707.98|5708.43|5707.73|5
1727914850000|2024-10-03 00:20:50|5708.18|5707.48|5707.93|5707.23|5708.18|5707.48|5707.8|5707.1|62
1727914860000|2024-10-03 00:21:00|5708.18|5707.48|5708.43|5707.73|5708.43|5707.73|5708.18|5707.48|26
1727914870000|2024-10-03 00:21:10|5708.68|5707.98|5708.68|5707.98|5708.68|5707.98|5708.43|5707.73|13
1727914880000|2024-10-03 00:21:20|5708.93|5708.23|5708.43|5707.73|5708.93|5708.23|5708.43|5707.73|14
1727914890000|2024-10-03 00:21:30|5708.93|5708.23|5709.43|5708.73|5709.43|5708.73|5708.93|5708.23|40
1727914900000|2024-10-03 00:21:40|5709.68|5708.98|5709.68|5708.98|5709.68|5708.98|5709.43|5708.73|53
1727914910000|2024-10-03 00:21:50|5709.43|5708.73|5709.43|5708.73|5709.43|5708.73|5709.43|5708.73|6
1727914920000|2024-10-03 00:22:00|||||||||38
1727914930000|2024-10-03 00:22:10|5709.68|5708.98|5710.18|5709.48|5710.18|5709.48|5709.68|5708.98|49
1727914940000|2024-10-03 00:22:20|5709.93|5709.23|5709.93|5709.23|5710.05|5709.35|5709.93|5709.23|19
1727914950000|2024-10-03 00:22:30|||||||||26
1727914960000|2024-10-03 00:22:40|5710.18|5709.48|5710.18|5709.48|5710.18|5709.48|5710.18|5709.48|37
1727914970000|2024-10-03 00:22:50|5709.93|5709.23|5709.93|5709.23|5709.93|5709.23|5709.68|5708.98|19
1727914980000|2024-10-03 00:23:00|5709.68|5708.98|5709.68|5708.98|5709.68|5708.98|5709.68|5708.98|13
1727914990000|2024-10-03 00:23:10|5709.43|5708.73|5709.68|5708.98|5709.68|5708.98|5709.43|5708.73|14
1727915000000|2024-10-03 00:23:20|5710.18|5709.48|5709.93|5709.23|5710.18|5709.48|5709.93|5709.23|23
1727915010000|2024-10-03 00:23:30|5710.18|5709.48|5709.93|5709.23|5710.18|5709.48|5709.93|5709.23|3
1727915020000|2024-10-03 00:23:40|5710.05|5709.35|5710.18|5709.48|5710.18|5709.48|5709.93|5709.23|7
1727915030000|2024-10-03 00:23:50|5709.93|5709.23|5710.05|5709.35|5710.18|5709.48|5709.93|5709.23|4
1727915040000|2024-10-03 00:24:00|5709.93|5709.23|5710.43|5709.73|5710.43|5709.73|5709.93|5709.23|26
1727915050000|2024-10-03 00:24:10|5710.68|5709.98|5710.68|5709.98|5710.68|5709.98|5710.68|5709.98|11
1727915060000|2024-10-03 00:24:20|5710.93|5710.23|5710.68|5709.98|5711.18|5710.48|5710.68|5709.98|72
1727915070000|2024-10-03 00:24:30|5710.93|5710.23|5710.68|5709.98|5710.93|5710.23|5710.68|5709.98|18
1727915080000|2024-10-03 00:24:40|||||||||11
1727915090000|2024-10-03 00:24:50|5710.93|5710.23|5710.93|5710.23|5710.93|5710.23|5710.93|5710.23|8
1727915100000|2024-10-03 00:25:00|5710.68|5709.98|5710.68|5709.98|5710.8|5710.1|5710.68|5709.98|7
1727915110000|2024-10-03 00:25:10|5710.93|5710.23|5711.18|5710.48|5711.18|5710.48|5710.93|5710.23|11
1727915120000|2024-10-03 00:25:20|5711.05|5710.35|5710.93|5710.23|5711.18|5710.48|5710.93|5710.23|13
1727915130000|2024-10-03 00:25:30|5710.8|5710.1|5710.68|5709.98|5710.8|5710.1|5710.68|5709.98|12
1727915140000|2024-10-03 00:25:40|5710.43|5709.73|5710.68|5709.98|5710.68|5709.98|5710.43|5709.73|35
1727915150000|2024-10-03 00:25:50|5710.55|5709.85|5710.68|5709.98|5710.68|5709.98|5710.43|5709.73|9
1727915160000|2024-10-03 00:26:00|||||||||2
1727915170000|2024-10-03 00:26:10|5710.55|5709.85|5710.8|5710.1|5710.93|5710.23|5710.55|5709.85|16
1727915180000|2024-10-03 00:26:20|5710.93|5710.23|5710.43|5709.73|5710.93|5710.23|5710.43|5709.73|17
1727915190000|2024-10-03 00:26:30|5710.68|5709.98|5710.68|5709.98|5710.68|5709.98|5710.43|5709.73|24
1727915200000|2024-10-03 00:26:40|||||||||3
1727915210000|2024-10-03 00:26:50|5710.55|5709.85|5710.43|5709.73|5710.68|5709.98|5710.3|5709.6|22
1727915220000|2024-10-03 00:27:00|5710.3|5709.6|5710.43|5709.73|5710.43|5709.73|5710.18|5709.48|2
1727915230000|2024-10-03 00:27:10|5710.18|5709.48|5710.18|5709.48|5710.43|5709.73|5710.18|5709.48|12
1727915240000|2024-10-03 00:27:20|5710.3|5709.6|5710.18|5709.48|5710.43|5709.73|5710.18|5709.48|10
1727915250000|2024-10-03 00:27:30|||||||||4
1727915260000|2024-10-03 00:27:40|5710.43|5709.73|5710.18|5709.48|5710.43|5709.73|5710.18|5709.48|14
1727915270000|2024-10-03 00:27:50|5710.3|5709.6|5709.8|5709.1|5710.3|5709.6|5709.8|5709.1|26
1727915280000|2024-10-03 00:28:00|5709.68|5708.98|5709.68|5708.98|5709.93|5709.23|5709.68|5708.98|11
1727915290000|2024-10-03 00:28:10|||||||||14
1727915300000|2024-10-03 00:28:20|||||||||4
1727915310000|2024-10-03 00:28:30|5709.43|5708.73|5709.43|5708.73|5709.43|5708.73|5709.43|5708.73|15
1727915320000|2024-10-03 00:28:40|5709.68|5708.98|5709.18|5708.48|5709.68|5708.98|5709.18|5708.48|31
1727915330000|2024-10-03 00:28:50|||||||||26
1727915340000|2024-10-03 00:29:00|5709.43|5708.73|5709.18|5708.48|5709.43|5708.73|5709.18|5708.48|19
1727915360000|2024-10-03 00:29:20|5708.68|5707.98|5708.93|5708.23|5708.93|5708.23|5708.68|5707.98|31
1727915370000|2024-10-03 00:29:30|5708.68|5707.98|5708.93|5708.23|5708.93|5708.23|5708.68|5707.98|15
1727915380000|2024-10-03 00:29:40|5709.18|5708.48|5709.18|5708.48|5709.18|5708.48|5709.18|5708.48|15
1727915390000|2024-10-03 00:29:50|5709.05|5708.35|5709.18|5708.48|5709.18|5708.48|5709.05|5708.35|1
1727915400000|2024-10-03 00:30:00|5708.93|5708.23|5707.93|5707.23|5708.93|5708.23|5707.68|5706.98|133
1727915410000|2024-10-03 00:30:10|5708.18|5707.48|5708.43|5707.73|5708.43|5707.73|5708.18|5707.48|43
1727915420000|2024-10-03 00:30:20|5708.18|5707.48|5709.18|5708.48|5709.18|5708.48|5708.18|5707.48|16
1727915430000|2024-10-03 00:30:30|5708.93|5708.23|5709.05|5708.35|5709.43|5708.73|5708.68|5707.98|41
1727915440000|2024-10-03 00:30:40|5709.18|5708.48|5708.68|5707.98|5709.18|5708.48|5708.68|5707.98|16
1727915450000|2024-10-03 00:30:50|5708.18|5707.48|5707.68|5706.98|5708.18|5707.48|5707.68|5706.98|41
1727915460000|2024-10-03 00:31:00|5707.93|5707.23|5707.93|5707.23|5708.18|5707.48|5707.93|5707.23|33
1727915470000|2024-10-03 00:31:10|5708.18|5707.48|5708.43|5707.73|5708.43|5707.73|5707.93|5707.23|23
1727915480000|2024-10-03 00:31:20|5708.3|5707.6|5708.18|5707.48|5708.43|5707.73|5708.18|5707.48|10
1727915490000|2024-10-03 00:31:30|5708.43|5707.73|5708.93|5708.23|5708.93|5708.23|5708.3|5707.6|24
1727915500000|2024-10-03 00:31:40|||||||||2
1727915510000|2024-10-03 00:31:50|5708.68|5707.98|5709.18|5708.48|5709.18|5708.48|5708.68|5707.98|45
1727915520000|2024-10-03 00:32:00|5708.93|5708.23|5709.43|5708.73|5709.43|5708.73|5708.93|5708.23|14
1727915530000|2024-10-03 00:32:10|5709.3|5708.6|5709.18|5708.48|5709.43|5708.73|5709.18|5708.48|18
1727915540000|2024-10-03 00:32:20|||||||||4
1727915550000|2024-10-03 00:32:30|5709.43|5708.73|5708.93|5708.23|5709.43|5708.73|5708.93|5708.23|28
1727915560000|2024-10-03 00:32:40|5709.18|5708.48|5709.18|5708.48|5709.43|5708.73|5708.93|5708.23|24
1727915570000|2024-10-03 00:32:50|5709.3|5708.6|5709.18|5708.48|5709.43|5708.73|5709.18|5708.48|15
1727915580000|2024-10-03 00:33:00|5709.43|5708.73|5709.18|5708.48|5709.43|5708.73|5709.18|5708.48|9
1727915590000|2024-10-03 00:33:10|5708.93|5708.23|5708.93|5708.23|5708.93|5708.23|5708.93|5708.23|14
1727915600000|2024-10-03 00:33:20|5709.18|5708.48|5709.43|5708.73|5709.43|5708.73|5709.18|5708.48|26
1727915610000|2024-10-03 00:33:30|5709.68|5708.98|5709.93|5709.23|5709.93|5709.23|5709.68|5708.98|10
1727915620000|2024-10-03 00:33:40|5710.18|5709.48|5709.93|5709.23|5710.18|5709.48|5709.93|5709.23|18
1727915630000|2024-10-03 00:33:50|5710.05|5709.35|5709.93|5709.23|5710.18|5709.48|5709.93|5709.23|3
1727915640000|2024-10-03 00:34:00|5710.18|5709.48|5710.43|5709.73|5710.43|5709.73|5710.18|5709.48|22
1727915650000|2024-10-03 00:34:10|5710.55|5709.85|5710.68|5709.98|5710.93|5710.23|5710.55|5709.85|35
1727915660000|2024-10-03 00:34:20|5710.43|5709.73|5710.43|5709.73|5710.43|5709.73|5710.43|5709.73|27
1727915670000|2024-10-03 00:34:30|5710.55|5709.85|5709.93|5709.23|5710.55|5709.85|5709.93|5709.23|24
1727915680000|2024-10-03 00:34:40|5710.18|5709.48|5709.93|5709.23|5710.18|5709.48|5709.93|5709.23|19
1727915690000|2024-10-03 00:34:50|5709.68|5708.98|5709.68|5708.98|5709.68|5708.98|5709.68|5708.98|7
1727915700000|2024-10-03 00:35:00|5709.55|5708.85|5709.18|5708.48|5709.55|5708.85|5709.18|5708.48|26
1727915710000|2024-10-03 00:35:10|5709.43|5708.73|5709.43|5708.73|5709.43|5708.73|5709.43|5708.73|13
1727915730000|2024-10-03 00:35:30|5709.18|5708.48|5709.18|5708.48|5709.18|5708.48|5709.18|5708.48|10
1727915740000|2024-10-03 00:35:40|5708.93|5708.23|5708.93|5708.23|5708.93|5708.23|5708.93|5708.23|12
1727915750000|2024-10-03 00:35:50|5709.18|5708.48|5709.18|5708.48|5709.18|5708.48|5709.18|5708.48|14
1727915760000|2024-10-03 00:36:00|5709.43|5708.73|5709.68|5708.98|5709.68|5708.98|5709.43|5708.73|12
1727915770000|2024-10-03 00:36:10|5709.8|5709.1|5709.43|5708.73|5709.8|5709.1|5709.43|5708.73|10
1727915780000|2024-10-03 00:36:20|5709.68|5708.98|5709.43|5708.73|5709.68|5708.98|5709.18|5708.48|45
1727915790000|2024-10-03 00:36:30|5709.68|5708.98|5709.93|5709.23|5710.18|5709.48|5709.68|5708.98|18
1727915800000|2024-10-03 00:36:40|5710.05|5709.35|5709.93|5709.23|5710.18|5709.48|5709.93|5709.23|10
1727915810000|2024-10-03 00:36:50|5710.05|5709.35|5710.18|5709.48|5710.43|5709.73|5709.93|5709.23|6
1727915820000|2024-10-03 00:37:00|5710.05|5709.35|5710.18|5709.48|5710.43|5709.73|5710.05|5709.35|17
1727915830000|2024-10-03 00:37:10|5709.93|5709.23|5709.93|5709.23|5709.93|5709.23|5709.93|5709.23|9
1727915840000|2024-10-03 00:37:20|5709.68|5708.98|5710.18|5709.48|5710.18|5709.48|5709.68|5708.98|22
1727915850000|2024-10-03 00:37:30|5709.93|5709.23|5709.93|5709.23|5710.05|5709.35|5709.93|5709.23|8
1727915860000|2024-10-03 00:37:40|5709.68|5708.98|5709.68|5708.98|5709.68|5708.98|5709.68|5708.98|12
1727915870000|2024-10-03 00:37:50|5709.18|5708.48|5709.43|5708.73|5709.43|5708.73|5709.18|5708.48|20
1727915880000|2024-10-03 00:38:00|||||||||1
1727915890000|2024-10-03 00:38:10|5709.18|5708.48|5709.18|5708.48|5709.18|5708.48|5709.18|5708.48|12
1727915900000|2024-10-03 00:38:20|5709.43|5708.73|5709.3|5708.6|5709.43|5708.73|5709.18|5708.48|9
1727915910000|2024-10-03 00:38:30|5709.18|5708.48|5709.68|5708.98|5709.68|5708.98|5709.18|5708.48|17
1727915920000|2024-10-03 00:38:40|5709.43|5708.73|5709.93|5709.23|5709.93|5709.23|5709.43|5708.73|20
1727915930000|2024-10-03 00:38:50|5710.05|5709.35|5709.93|5709.23|5710.05|5709.35|5709.93|5709.23|2
1727915940000|2024-10-03 00:39:00|5710.18|5709.48|5709.68|5708.98|5710.18|5709.48|5709.68|5708.98|12
1727915960000|2024-10-03 00:39:20|5709.43|5708.73|5709.43|5708.73|5709.43|5708.73|5709.43|5708.73|12
1727915970000|2024-10-03 00:39:30|5709.55|5708.85|5709.55|5708.85|5709.55|5708.85|5709.43|5708.73|11
1727915980000|2024-10-03 00:39:40|5709.43|5708.73|5709.43|5708.73|5709.68|5708.98|5709.43|5708.73|9
1727915990000|2024-10-03 00:39:50|5709.68|5708.98|5709.93|5709.23|5709.93|5709.23|5709.68|5708.98|11
1727916000000|2024-10-03 00:40:00|5710.18|5709.48|5709.93|5709.23|5710.18|5709.48|5709.93|5709.23|12
1727916010000|2024-10-03 00:40:10|5710.05|5709.35|5709.68|5708.98|5710.18|5709.48|5709.43|5708.73|27
1727916020000|2024-10-03 00:40:20|5709.93|5709.23|5709.93|5709.23|5709.93|5709.23|5709.93|5709.23|8
1727916030000|2024-10-03 00:40:30|5710.18|5709.48|5709.93|5709.23|5710.18|5709.48|5709.93|5709.23|12
1727916040000|2024-10-03 00:40:40|5710.18|5709.48|5710.18|5709.48|5710.18|5709.48|5710.05|5709.35|9
1727916050000|2024-10-03 00:40:50|5710.05|5709.35|5709.93|5709.23|5710.05|5709.35|5709.93|5709.23|2
1727916060000|2024-10-03 00:41:00|5709.68|5708.98|5709.68|5708.98|5709.68|5708.98|5709.68|5708.98|2
1727916080000|2024-10-03 00:41:20|5709.43|5708.73|5709.43|5708.73|5709.43|5708.73|5709.43|5708.73|11
1727916090000|2024-10-03 00:41:30|5709.68|5708.98|5709.43|5708.73|5709.68|5708.98|5709.43|5708.73|13
1727916100000|2024-10-03 00:41:40|5709.55|5708.85|5709.43|5708.73|5709.55|5708.85|5709.43|5708.73|1
1727916110000|2024-10-03 00:41:50|5709.55|5708.85|5709.43|5708.73|5709.55|5708.85|5709.43|5708.73|2
1727916120000|2024-10-03 00:42:00|||||||||2
1727916130000|2024-10-03 00:42:10|||||||||2
1727916140000|2024-10-03 00:42:20|5709.55|5708.85|5709.68|5708.98|5709.68|5708.98|5709.43|5708.73|12
1727916150000|2024-10-03 00:42:30|5709.43|5708.73|5709.43|5708.73|5709.43|5708.73|5709.18|5708.48|20
1727916160000|2024-10-03 00:42:40|5709.68|5708.98|5709.43|5708.73|5709.68|5708.98|5709.43|5708.73|12
1727916170000|2024-10-03 00:42:50|||||||||2
1727916180000|2024-10-03 00:43:00|||||||||2
1727916190000|2024-10-03 00:43:10|5709.18|5708.48|5709.18|5708.48|5709.18|5708.48|5709.18|5708.48|5
1727916200000|2024-10-03 00:43:20|5709.43|5708.73|5709.18|5708.48|5709.43|5708.73|5709.18|5708.48|5
1727916210000|2024-10-03 00:43:30|5708.93|5708.23|5708.43|5707.73|5708.93|5708.23|5708.43|5707.73|96
1727916220000|2024-10-03 00:43:40|5708.18|5707.48|5708.43|5707.73|5708.43|5707.73|5708.18|5707.48|26
1727916230000|2024-10-03 00:43:50|5708.68|5707.98|5708.68|5707.98|5708.68|5707.98|5708.68|5707.98|12
1727916240000|2024-10-03 00:44:00|5708.8|5708.1|5708.68|5707.98|5708.93|5708.23|5708.68|5707.98|25
1727916250000|2024-10-03 00:44:10|5708.43|5707.73|5708.18|5707.48|5708.43|5707.73|5708.18|5707.48|22
1727916260000|2024-10-03 00:44:20|5708.43|5707.73|5708.8|5708.1|5708.93|5708.23|5708.43|5707.73|44
1727916270000|2024-10-03 00:44:30|5708.68|5707.98|5708.68|5707.98|5708.68|5707.98|5708.68|5707.98|9
1727916280000|2024-10-03 00:44:40|||||||||9
1727916290000|2024-10-03 00:44:50|5708.93|5708.23|5708.68|5707.98|5708.93|5708.23|5708.68|5707.98|36
1727916300000|2024-10-03 00:45:00|5708.43|5707.73|5708.68|5707.98|5708.68|5707.98|5708.43|5707.73|27
1727916310000|2024-10-03 00:45:10|5708.43|5707.73|5708.18|5707.48|5708.43|5707.73|5708.18|5707.48|30
1727916320000|2024-10-03 00:45:20|5708.3|5707.6|5707.68|5706.98|5708.43|5707.73|5707.68|5706.98|36
1727916330000|2024-10-03 00:45:30|5707.43|5706.73|5708.18|5707.48|5708.18|5707.48|5707.43|5706.73|114
1727916340000|2024-10-03 00:45:40|5708.05|5707.35|5708.18|5707.48|5708.18|5707.48|5707.93|5707.23|10
1727916350000|2024-10-03 00:45:50|5708.05|5707.35|5708.18|5707.48|5708.18|5707.48|5708.05|5707.35|3
1727916360000|2024-10-03 00:46:00|5708.43|5707.73|5709.18|5708.48|5709.18|5708.48|5708.43|5707.73|22
1727916370000|2024-10-03 00:46:10|5708.93|5708.23|5709.43|5708.73|5709.93|5709.23|5708.93|5708.23|91
1727916380000|2024-10-03 00:46:20|5709.68|5708.98|5709.93|5709.23|5709.93|5709.23|5709.68|5708.98|16
1727916390000|2024-10-03 00:46:30|5709.8|5709.1|5709.93|5709.23|5710.18|5709.48|5709.8|5709.1|16
1727916400000|2024-10-03 00:46:40|5710.18|5709.48|5709.18|5708.48|5710.18|5709.48|5709.18|5708.48|66
1727916410000|2024-10-03 00:46:50|5708.93|5708.23|5709.18|5708.48|5709.18|5708.48|5708.93|5708.23|22
1727916420000|2024-10-03 00:47:00|||||||||7
1727916430000|2024-10-03 00:47:10|||||||||5
1727916440000|2024-10-03 00:47:20|5709.68|5708.98|5709.68|5708.98|5709.68|5708.98|5709.43|5708.73|48
1727916450000|2024-10-03 00:47:30|5709.93|5709.23|5709.68|5708.98|5709.93|5709.23|5709.68|5708.98|23
1727916460000|2024-10-03 00:47:40|5709.8|5709.1|5709.68|5708.98|5709.8|5709.1|5709.43|5708.73|3
1727916480000|2024-10-03 00:48:00|5709.43|5708.73|5709.43|5708.73|5709.43|5708.73|5709.43|5708.73|4
1727916490000|2024-10-03 00:48:10|5709.68|5708.98|5709.68|5708.98|5709.68|5708.98|5709.68|5708.98|22
1727916500000|2024-10-03 00:48:20|5709.43|5708.73|5709.68|5708.98|5709.68|5708.98|5709.43|5708.73|5
1727916510000|2024-10-03 00:48:30|5709.43|5708.73|5709.43|5708.73|5709.55|5708.85|5709.43|5708.73|2
1727916520000|2024-10-03 00:48:40|5709.3|5708.6|5709.18|5708.48|5709.43|5708.73|5709.18|5708.48|20
1727916540000|2024-10-03 00:49:00|5709.43|5708.73|5709.43|5708.73|5709.43|5708.73|5709.18|5708.48|8
1727916550000|2024-10-03 00:49:10|5709.68|5708.98|5709.55|5708.85|5709.68|5708.98|5709.55|5708.85|16
1727916560000|2024-10-03 00:49:20|5709.68|5708.98|5709.68|5708.98|5709.68|5708.98|5709.55|5708.85|2
1727916570000|2024-10-03 00:49:30|5709.55|5708.85|5709.55|5708.85|5709.68|5708.98|5709.43|5708.73|3
1727916580000|2024-10-03 00:49:40|5709.43|5708.73|5709.43|5708.73|5709.43|5708.73|5709.18|5708.48|37
1727916590000|2024-10-03 00:49:50|5709.55|5708.85|5709.43|5708.73|5709.68|5708.98|5709.43|5708.73|4
1727916600000|2024-10-03 00:50:00|5709.68|5708.98|5709.68|5708.98|5709.68|5708.98|5709.55|5708.85|11
1727916610000|2024-10-03 00:50:10|5709.93|5709.23|5709.8|5709.1|5709.93|5709.23|5709.8|5709.1|7
1727916620000|2024-10-03 00:50:20|5709.93|5709.23|5709.68|5708.98|5709.93|5709.23|5709.68|5708.98|8
1727916630000|2024-10-03 00:50:30|5709.93|5709.23|5709.93|5709.23|5709.93|5709.23|5709.93|5709.23|15
1727916640000|2024-10-03 00:50:40|5710.05|5709.35|5709.68|5708.98|5710.18|5709.48|5709.68|5708.98|12
1727916650000|2024-10-03 00:50:50|5709.43|5708.73|5709.43|5708.73|5709.43|5708.73|5709.18|5708.48|32
1727916660000|2024-10-03 00:51:00|5709.18|5708.48|5708.68|5707.98|5709.18|5708.48|5708.68|5707.98|49
1727916670000|2024-10-03 00:51:10|5708.8|5708.1|5708.55|5707.85|5708.93|5708.23|5708.43|5707.73|28
1727916680000|2024-10-03 00:51:20|5708.43|5707.73|5709.18|5708.48|5709.43|5708.73|5708.43|5707.73|41
1727916690000|2024-10-03 00:51:30|5709.43|5708.73|5709.18|5708.48|5709.43|5708.73|5709.18|5708.48|21
1727916700000|2024-10-03 00:51:40|5708.93|5708.23|5708.93|5708.23|5708.93|5708.23|5708.93|5708.23|8
1727916710000|2024-10-03 00:51:50|5709.18|5708.48|5709.18|5708.48|5709.3|5708.6|5708.93|5708.23|14
1727916720000|2024-10-03 00:52:00|5709.3|5708.6|5709.43|5708.73|5709.43|5708.73|5709.18|5708.48|2
1727916740000|2024-10-03 00:52:20|5709.18|5708.48|5709.18|5708.48|5709.18|5708.48|5709.18|5708.48|12
1727916750000|2024-10-03 00:52:30|5708.93|5708.23|5708.93|5708.23|5708.93|5708.23|5708.93|5708.23|5
1727916780000|2024-10-03 00:53:00|5709.18|5708.48|5708.68|5707.98|5709.18|5708.48|5708.68|5707.98|67
1727916790000|2024-10-03 00:53:10|5708.55|5707.85|5708.43|5707.73|5708.55|5707.85|5708.43|5707.73|4
1727916800000|2024-10-03 00:53:20|5708.68|5707.98|5708.68|5707.98|5708.68|5707.98|5708.55|5707.85|5
1727916810000|2024-10-03 00:53:30|5708.43|5707.73|5708.43|5707.73|5708.43|5707.73|5708.43|5707.73|5
1727916830000|2024-10-03 00:53:50|5708.18|5707.48|5708.18|5707.48|5708.18|5707.48|5708.18|5707.48|33
1727916840000|2024-10-03 00:54:00|5707.93|5707.23|5708.18|5707.48|5708.18|5707.48|5707.93|5707.23|25
1727916850000|2024-10-03 00:54:10|5708.43|5707.73|5708.43|5707.73|5708.68|5707.98|5708.43|5707.73|21
1727916860000|2024-10-03 00:54:20|5708.3|5707.6|5708.43|5707.73|5708.43|5707.73|5707.93|5707.23|56
1727916870000|2024-10-03 00:54:30|5708.68|5707.98|5708.68|5707.98|5708.93|5708.23|5708.43|5707.73|19
1727916880000|2024-10-03 00:54:40|5708.55|5707.85|5708.18|5707.48|5708.68|5707.98|5708.18|5707.48|11
1727916900000|2024-10-03 00:55:00|5707.93|5707.23|5707.68|5706.98|5708.18|5707.48|5707.68|5706.98|41
1727916910000|2024-10-03 00:55:10|5707.43|5706.73|5707.93|5707.23|5708.05|5707.35|5707.18|5706.48|103
1727916920000|2024-10-03 00:55:20|5708.18|5707.48|5708.18|5707.48|5708.43|5707.73|5708.05|5707.35|36
1727916930000|2024-10-03 00:55:30|5708.3|5707.6|5708.68|5707.98|5708.93|5708.23|5708.3|5707.6|27
1727916940000|2024-10-03 00:55:40|5708.05|5707.35|5708.18|5707.48|5708.18|5707.48|5707.93|5707.23|35
1727916950000|2024-10-03 00:55:50|5708.43|5707.73|5708.68|5707.98|5708.68|5707.98|5708.43|5707.73|20
1727916960000|2024-10-03 00:56:00|5708.93|5708.23|5708.93|5708.23|5708.93|5708.23|5708.8|5708.1|12
1727916970000|2024-10-03 00:56:10|5708.68|5707.98|5708.93|5708.23|5708.93|5708.23|5708.68|5707.98|16
1727916980000|2024-10-03 00:56:20|5708.68|5707.98|5708.68|5707.98|5708.68|5707.98|5708.68|5707.98|18
1727916990000|2024-10-03 00:56:30|5708.93|5708.23|5708.93|5708.23|5708.93|5708.23|5708.93|5708.23|15
1727917000000|2024-10-03 00:56:40|5708.68|5707.98|5708.68|5707.98|5708.68|5707.98|5708.68|5707.98|13
1727917010000|2024-10-03 00:56:50|5708.93|5708.23|5708.93|5708.23|5708.93|5708.23|5708.93|5708.23|25
1727917020000|2024-10-03 00:57:00|5709.18|5708.48|5709.18|5708.48|5709.18|5708.48|5709.18|5708.48|16
1727917030000|2024-10-03 00:57:10|5709.3|5708.6|5708.93|5708.23|5709.3|5708.6|5708.93|5708.23|14
1727917040000|2024-10-03 00:57:20|5709.05|5708.35|5708.93|5708.23|5709.05|5708.35|5708.93|5708.23|9
1727917050000|2024-10-03 00:57:30|5709.18|5708.48|5709.43|5708.73|5709.43|5708.73|5709.18|5708.48|26
1727917060000|2024-10-03 00:57:40|5709.18|5708.48|5708.93|5708.23|5709.18|5708.48|5708.93|5708.23|37
1727917070000|2024-10-03 00:57:50|5709.05|5708.35|5709.18|5708.48|5709.18|5708.48|5709.05|5708.35|45
1727917080000|2024-10-03 00:58:00|5708.93|5708.23|5708.93|5708.23|5708.93|5708.23|5708.93|5708.23|2
1727917090000|2024-10-03 00:58:10|5709.18|5708.48|5708.93|5708.23|5709.18|5708.48|5708.93|5708.23|10
1727917100000|2024-10-03 00:58:20|5709.05|5708.35|5709.18|5708.48|5709.18|5708.48|5709.05|5708.35|4
1727917110000|2024-10-03 00:58:30|5709.68|5708.98|5709.18|5708.48|5709.68|5708.98|5709.18|5708.48|59
1727917120000|2024-10-03 00:58:40|5709.43|5708.73|5709.43|5708.73|5709.68|5708.98|5709.43|5708.73|13
1727917130000|2024-10-03 00:58:50|5709.55|5708.85|5709.68|5708.98|5709.68|5708.98|5709.55|5708.85|9
1727917140000|2024-10-03 00:59:00|5709.93|5709.23|5710.05|5709.35|5710.05|5709.35|5709.93|5709.23|41
1727917150000|2024-10-03 00:59:10|5709.93|5709.23|5709.8|5709.1|5709.93|5709.23|5709.68|5708.98|12
1727917160000|2024-10-03 00:59:20|5709.68|5708.98|5709.68|5708.98|5709.93|5709.23|5709.68|5708.98|4
1727917170000|2024-10-03 00:59:30|||||||||37
1727917180000|2024-10-03 00:59:40|5709.93|5709.23|5709.93|5709.23|5709.93|5709.23|5709.8|5709.1|5
1727917190000|2024-10-03 00:59:50|5709.8|5709.1|5709.68|5708.98|5709.8|5709.1|5709.68|5708.98|10
1727917200000|2024-10-03 01:00:00|5709.93|5709.23|5709.68|5708.98|5709.93|5709.23|5709.68|5708.98|26
1727917210000|2024-10-03 01:00:10|5709.43|5708.73|5709.43|5708.73|5709.68|5708.98|5709.43|5708.73|24
1727917220000|2024-10-03 01:00:20|5709.68|5708.98|5709.43|5708.73|5709.68|5708.98|5709.43|5708.73|18
1727917230000|2024-10-03 01:00:30|5709.55|5708.85|5709.68|5708.98|5709.68|5708.98|5709.55|5708.85|17
1727917240000|2024-10-03 01:00:40|5709.55|5708.85|5709.43|5708.73|5709.55|5708.85|5709.43|5708.73|3
1727917250000|2024-10-03 01:00:50|5709.55|5708.85|5709.43|5708.73|5709.68|5708.98|5709.43|5708.73|0
1727917260000|2024-10-03 01:01:00|5709.93|5709.23|5709.93|5709.23|5709.93|5709.23|5709.93|5709.23|3
1727917280000|2024-10-03 01:01:20|5710.18|5709.48|5709.93|5709.23|5710.18|5709.48|5709.93|5709.23|10
1727917290000|2024-10-03 01:01:30|5710.18|5709.48|5710.43|5709.73|5710.43|5709.73|5709.93|5709.23|23
1727917300000|2024-10-03 01:01:40|5710.3|5709.6|5710.68|5709.98|5710.68|5709.98|5710.3|5709.6|11
1727917310000|2024-10-03 01:01:50|||||||||7
1727917320000|2024-10-03 01:02:00|||||||||5
1727917330000|2024-10-03 01:02:10|5710.43|5709.73|5710.43|5709.73|5710.43|5709.73|5710.43|5709.73|7
1727917340000|2024-10-03 01:02:20|5710.68|5709.98|5710.43|5709.73|5710.68|5709.98|5710.43|5709.73|15
1727917350000|2024-10-03 01:02:30|5710.68|5709.98|5710.68|5709.98|5710.68|5709.98|5710.68|5709.98|1
1727917360000|2024-10-03 01:02:40|5710.93|5710.23|5710.93|5710.23|5710.93|5710.23|5710.93|5710.23|10
1727917370000|2024-10-03 01:02:50|5711.18|5710.48|5711.18|5710.48|5711.43|5710.73|5711.18|5710.48|36
1727917380000|2024-10-03 01:03:00|5711.3|5710.6|5711.43|5710.73|5711.43|5710.73|5711.3|5710.6|47
1727917390000|2024-10-03 01:03:10|5711.18|5710.48|5710.93|5710.23|5711.18|5710.48|5710.93|5710.23|15
1727917400000|2024-10-03 01:03:20|5711.18|5710.48|5711.43|5710.73|5711.68|5710.98|5711.18|5710.48|56
1727917410000|2024-10-03 01:03:30|5711.3|5710.6|5711.18|5710.48|5711.3|5710.6|5711.18|5710.48|41
1727917420000|2024-10-03 01:03:40|5711.43|5710.73|5711.43|5710.73|5711.43|5710.73|5711.43|5710.73|10
1727917430000|2024-10-03 01:03:50|5711.18|5710.48|5711.43|5710.73|5711.43|5710.73|5711.18|5710.48|25
1727917440000|2024-10-03 01:04:00|5711.68|5710.98|5711.68|5710.98|5711.68|5710.98|5711.43|5710.73|31
1727917450000|2024-10-03 01:04:10|5711.93|5711.23|5711.68|5710.98|5711.93|5711.23|5711.68|5710.98|19
1727917460000|2024-10-03 01:04:20|5711.93|5711.23|5711.93|5711.23|5711.93|5711.23|5711.93|5711.23|40
1727917470000|2024-10-03 01:04:30|5712.18|5711.48|5712.18|5711.48|5712.18|5711.48|5712.18|5711.48|26
1727917480000|2024-10-03 01:04:40|5711.93|5711.23|5711.93|5711.23|5711.93|5711.23|5711.93|5711.23|9
1727917490000|2024-10-03 01:04:50|||||||||22
1727917500000|2024-10-03 01:05:00|5712.18|5711.48|5712.18|5711.48|5712.18|5711.48|5712.18|5711.48|20
1727917510000|2024-10-03 01:05:10|5712.05|5711.35|5711.93|5711.23|5712.18|5711.48|5711.93|5711.23|23
1727917520000|2024-10-03 01:05:20|5711.68|5710.98|5711.68|5710.98|5711.68|5710.98|5711.68|5710.98|15
1727917540000|2024-10-03 01:05:40|5711.43|5710.73|5711.43|5710.73|5711.43|5710.73|5711.43|5710.73|21
1727917550000|2024-10-03 01:05:50|||||||||6
1727917560000|2024-10-03 01:06:00|||||||||1
1727917570000|2024-10-03 01:06:10|5711.18|5710.48|5711.43|5710.73|5711.43|5710.73|5711.18|5710.48|21
1727917580000|2024-10-03 01:06:20|5711.18|5710.48|5710.93|5710.23|5711.18|5710.48|5710.68|5709.98|50
1727917590000|2024-10-03 01:06:30|5710.68|5709.98|5710.68|5709.98|5710.68|5709.98|5710.68|5709.98|7
1727917600000|2024-10-03 01:06:40|5710.93|5710.23|5710.68|5709.98|5710.93|5710.23|5710.68|5709.98|19
1727917610000|2024-10-03 01:06:50|5710.43|5709.73|5710.43|5709.73|5710.68|5709.98|5710.43|5709.73|12
1727917620000|2024-10-03 01:07:00|5710.68|5709.98|5710.43|5709.73|5710.68|5709.98|5710.43|5709.73|16
1727917630000|2024-10-03 01:07:10|||||||||1
1727917640000|2024-10-03 01:07:20|5710.18|5709.48|5709.93|5709.23|5710.18|5709.48|5709.93|5709.23|31
1727917650000|2024-10-03 01:07:30|||||||||25
1727917660000|2024-10-03 01:07:40|5710.18|5709.48|5710.05|5709.35|5710.18|5709.48|5709.93|5709.23|29
1727917670000|2024-10-03 01:07:50|5710.18|5709.48|5710.43|5709.73|5710.43|5709.73|5709.93|5709.23|21
1727917680000|2024-10-03 01:08:00|||||||||1
1727917690000|2024-10-03 01:08:10|5710.68|5709.98|5710.68|5709.98|5710.68|5709.98|5710.68|5709.98|64
1727917700000|2024-10-03 01:08:20|5710.43|5709.73|5710.43|5709.73|5710.68|5709.98|5710.43|5709.73|15
1727917710000|2024-10-03 01:08:30|5710.68|5709.98|5710.43|5709.73|5710.68|5709.98|5710.43|5709.73|24
1727917720000|2024-10-03 01:08:40|5710.68|5709.98|5710.68|5709.98|5710.68|5709.98|5710.68|5709.98|8
1727917730000|2024-10-03 01:08:50|5710.43|5709.73|5709.93|5709.23|5710.43|5709.73|5709.93|5709.23|45
1727917740000|2024-10-03 01:09:00|5709.68|5708.98|5709.43|5708.73|5709.68|5708.98|5709.43|5708.73|22
1727917750000|2024-10-03 01:09:10|5709.18|5708.48|5707.93|5707.23|5709.18|5708.48|5707.93|5707.23|162
1727917760000|2024-10-03 01:09:20|5707.43|5706.73|5707.43|5706.73|5707.68|5706.98|5707.18|5706.48|79
1727917770000|2024-10-03 01:09:30|5707.55|5706.85|5707.43|5706.73|5707.55|5706.85|5707.43|5706.73|61
1727917780000|2024-10-03 01:09:40|5707.18|5706.48|5705.43|5704.73|5707.18|5706.48|5705.18|5704.48|312
1727917790000|2024-10-03 01:09:50|5705.68|5704.98|5705.43|5704.73|5705.68|5704.98|5705.18|5704.48|105
1727917800000|2024-10-03 01:10:00|5705.18|5704.48|5705.8|5705.1|5705.93|5705.23|5705.18|5704.48|148
1727917810000|2024-10-03 01:10:10|5705.93|5705.23|5705.8|5705.1|5705.93|5705.23|5705.8|5705.1|20
1727917820000|2024-10-03 01:10:20|5705.68|5704.98|5706.68|5705.98|5706.68|5705.98|5705.68|5704.98|87
1727917830000|2024-10-03 01:10:30|5706.43|5705.73|5707.18|5706.48|5707.43|5706.73|5706.43|5705.73|60
1727917840000|2024-10-03 01:10:40|5707.3|5706.6|5706.93|5706.23|5707.3|5706.6|5706.93|5706.23|38
1727917850000|2024-10-03 01:10:50|5706.68|5705.98|5706.18|5705.48|5706.8|5706.1|5706.18|5705.48|34
1727917860000|2024-10-03 01:11:00|5706.43|5705.73|5706.43|5705.73|5706.43|5705.73|5706.18|5705.48|5
1727917870000|2024-10-03 01:11:10|||||||||10
1727917880000|2024-10-03 01:11:20|||||||||1
1727917890000|2024-10-03 01:11:30|5706.68|5705.98|5707.43|5706.73|5707.43|5706.73|5706.68|5705.98|62
1727917900000|2024-10-03 01:11:40|5707.68|5706.98|5707.55|5706.85|5707.68|5706.98|5707.43|5706.73|56
1727917910000|2024-10-03 01:11:50|5707.43|5706.73|5707.43|5706.73|5707.68|5706.98|5707.43|5706.73|10
1727917920000|2024-10-03 01:12:00|5707.93|5707.23|5707.93|5707.23|5707.93|5707.23|5707.68|5706.98|32
1727917930000|2024-10-03 01:12:10|5708.18|5707.48|5708.18|5707.48|5708.18|5707.48|5708.18|5707.48|36
1727917940000|2024-10-03 01:12:20|||||||||3
1727917950000|2024-10-03 01:12:30|5707.93|5707.23|5708.18|5707.48|5708.18|5707.48|5707.93|5707.23|17
1727917960000|2024-10-03 01:12:40|5708.05|5707.35|5708.05|5707.35|5708.18|5707.48|5708.05|5707.35|12
1727917970000|2024-10-03 01:12:50|5708.18|5707.48|5707.93|5707.23|5708.18|5707.48|5707.68|5706.98|12
1727917980000|2024-10-03 01:13:00|5707.68|5706.98|5707.68|5706.98|5707.68|5706.98|5707.43|5706.73|23
1727917990000|2024-10-03 01:13:10|5707.93|5707.23|5707.18|5706.48|5707.93|5707.23|5707.18|5706.48|73
1727918000000|2024-10-03 01:13:20|5706.93|5706.23|5706.93|5706.23|5706.93|5706.23|5706.93|5706.23|10
1727918010000|2024-10-03 01:13:30|5707.18|5706.48|5707.18|5706.48|5707.18|5706.48|5707.18|5706.48|34
1727918020000|2024-10-03 01:13:40|5707.43|5706.73|5707.43|5706.73|5707.43|5706.73|5707.18|5706.48|19
1727918030000|2024-10-03 01:13:50|5707.18|5706.48|5707.18|5706.48|5707.43|5706.73|5707.18|5706.48|19
1727918040000|2024-10-03 01:14:00|5706.93|5706.23|5706.93|5706.23|5706.93|5706.23|5706.68|5705.98|37
1727918050000|2024-10-03 01:14:10|5706.68|5705.98|5706.43|5705.73|5706.68|5705.98|5706.43|5705.73|35
1727918060000|2024-10-03 01:14:20|5706.68|5705.98|5706.93|5706.23|5706.93|5706.23|5706.55|5705.85|9
1727918070000|2024-10-03 01:14:30|5707.18|5706.48|5707.18|5706.48|5707.18|5706.48|5706.93|5706.23|24
1727918080000|2024-10-03 01:14:40|5707.05|5706.35|5706.93|5706.23|5707.05|5706.35|5706.93|5706.23|9
1727918090000|2024-10-03 01:14:50|5706.68|5705.98|5706.68|5705.98|5706.93|5706.23|5706.68|5705.98|28
1727918100000|2024-10-03 01:15:00|5706.8|5706.1|5706.93|5706.23|5707.43|5706.73|5706.8|5706.1|59
1727918110000|2024-10-03 01:15:10|5707.18|5706.48|5707.43|5706.73|5707.68|5706.98|5706.93|5706.23|58
1727918120000|2024-10-03 01:15:20|5707.68|5706.98|5707.93|5707.23|5707.93|5707.23|5707.68|5706.98|28
1727918130000|2024-10-03 01:15:30|5708.43|5707.73|5708.43|5707.73|5708.93|5708.23|5708.43|5707.73|77
1727918140000|2024-10-03 01:15:40|5708.55|5707.85|5708.3|5707.6|5708.55|5707.85|5708.18|5707.48|20
1727918150000|2024-10-03 01:15:50|5708.18|5707.48|5708.43|5707.73|5708.43|5707.73|5708.18|5707.48|16
1727918160000|2024-10-03 01:16:00|5708.18|5707.48|5708.43|5707.73|5708.43|5707.73|5708.18|5707.48|19
1727918170000|2024-10-03 01:16:10|||||||||22
1727918180000|2024-10-03 01:16:20|||||||||8
1727918190000|2024-10-03 01:16:30|5708.68|5707.98|5708.68|5707.98|5708.93|5708.23|5708.68|5707.98|18
1727918200000|2024-10-03 01:16:40|||||||||31
1727918210000|2024-10-03 01:16:50|5708.8|5708.1|5708.93|5708.23|5708.93|5708.23|5708.68|5707.98|20
1727918220000|2024-10-03 01:17:00|5708.68|5707.98|5708.68|5707.98|5708.68|5707.98|5708.43|5707.73|24
1727918230000|2024-10-03 01:17:10|5708.43|5707.73|5708.18|5707.48|5708.43|5707.73|5708.18|5707.48|19
1727918240000|2024-10-03 01:17:20|5708.3|5707.6|5707.68|5706.98|5708.3|5707.6|5707.68|5706.98|34
1727918250000|2024-10-03 01:17:30|5707.43|5706.73|5707.55|5706.85|5707.68|5706.98|5707.43|5706.73|33
1727918260000|2024-10-03 01:17:40|5707.43|5706.73|5706.93|5706.23|5707.43|5706.73|5706.93|5706.23|23
1727918270000|2024-10-03 01:17:50|5706.68|5705.98|5706.93|5706.23|5706.93|5706.23|5706.68|5705.98|36
1727918280000|2024-10-03 01:18:00|5707.18|5706.48|5706.68|5705.98|5707.18|5706.48|5706.68|5705.98|51
1727918290000|2024-10-03 01:18:10|5706.43|5705.73|5706.18|5705.48|5706.43|5705.73|5706.18|5705.48|16
1727918300000|2024-10-03 01:18:20|5706.43|5705.73|5706.43|5705.73|5706.68|5705.98|5706.43|5705.73|25
1727918310000|2024-10-03 01:18:30|||||||||3
1727918330000|2024-10-03 01:18:50|5706.18|5705.48|5706.68|5705.98|5706.68|5705.98|5706.18|5705.48|47
1727918340000|2024-10-03 01:19:00|5706.43|5705.73|5706.68|5705.98|5706.93|5706.23|5706.43|5705.73|79
1727918350000|2024-10-03 01:19:10|5706.55|5705.85|5706.93|5706.23|5706.93|5706.23|5706.43|5705.73|22
1727918360000|2024-10-03 01:19:20|5707.18|5706.48|5706.93|5706.23|5707.18|5706.48|5706.93|5706.23|18
1727918380000|2024-10-03 01:19:40|5706.68|5705.98|5706.93|5706.23|5706.93|5706.23|5706.68|5705.98|38
1727918390000|2024-10-03 01:19:50|5706.68|5705.98|5706.68|5705.98|5706.68|5705.98|5706.43|5705.73|32
1727918400000|2024-10-03 01:20:00|5706.43|5705.73|5707.18|5706.48|5707.18|5706.48|5706.43|5705.73|37
1727918410000|2024-10-03 01:20:10|5706.93|5706.23|5706.93|5706.23|5707.18|5706.48|5706.93|5706.23|18
1727918420000|2024-10-03 01:20:20|5707.18|5706.48|5707.18|5706.48|5707.43|5706.73|5707.18|5706.48|50
1727918430000|2024-10-03 01:20:30|5706.93|5706.23|5706.93|5706.23|5706.93|5706.23|5706.93|5706.23|33
1727918440000|2024-10-03 01:20:40|5707.05|5706.35|5707.18|5706.48|5707.18|5706.48|5706.93|5706.23|13
1727918450000|2024-10-03 01:20:50|5707.3|5706.6|5707.43|5706.73|5707.43|5706.73|5707.3|5706.6|30
1727918460000|2024-10-03 01:21:00|5707.18|5706.48|5707.18|5706.48|5707.18|5706.48|5707.18|5706.48|13
1727918470000|2024-10-03 01:21:10|5706.93|5706.23|5707.18|5706.48|5707.18|5706.48|5706.93|5706.23|45
1727918480000|2024-10-03 01:21:20|5706.93|5706.23|5707.18|5706.48|5707.18|5706.48|5706.93|5706.23|23
1727918500000|2024-10-03 01:21:40|5706.93|5706.23|5706.93|5706.23|5707.18|5706.48|5706.93|5706.23|21
1727918510000|2024-10-03 01:21:50|5706.68|5705.98|5706.68|5705.98|5706.68|5705.98|5706.68|5705.98|24
1727918520000|2024-10-03 01:22:00|5706.43|5705.73|5706.43|5705.73|5706.68|5705.98|5706.43|5705.73|62
1727918530000|2024-10-03 01:22:10|5706.68|5705.98|5706.93|5706.23|5706.93|5706.23|5706.68|5705.98|15
1727918540000|2024-10-03 01:22:20|5707.18|5706.48|5707.68|5706.98|5707.68|5706.98|5707.18|5706.48|31
1727918550000|2024-10-03 01:22:30|5707.93|5707.23|5707.68|5706.98|5707.93|5707.23|5707.68|5706.98|22
1727918560000|2024-10-03 01:22:40|||||||||22
1727918570000|2024-10-03 01:22:50|5707.93|5707.23|5707.68|5706.98|5707.93|5707.23|5707.68|5706.98|42
1727918580000|2024-10-03 01:23:00|5707.93|5707.23|5707.93|5707.23|5707.93|5707.23|5707.68|5706.98|17
1727918590000|2024-10-03 01:23:10|5707.68|5706.98|5707.43|5706.73|5707.68|5706.98|5707.43|5706.73|11
1727918600000|2024-10-03 01:23:20|||||||||7
1727918610000|2024-10-03 01:23:30|||||||||4
1727918620000|2024-10-03 01:23:40|5707.3|5706.6|5707.43|5706.73|5707.43|5706.73|5707.3|5706.6|9
1727918630000|2024-10-03 01:23:50|5707.68|5706.98|5707.68|5706.98|5707.68|5706.98|5707.43|5706.73|32
1727918640000|2024-10-03 01:24:00|5707.43|5706.73|5707.43|5706.73|5707.43|5706.73|5707.18|5706.48|10
1727918650000|2024-10-03 01:24:10|5707.18|5706.48|5707.18|5706.48|5707.43|5706.73|5707.18|5706.48|2
1727918680000|2024-10-03 01:24:40|5707.05|5706.35|5707.18|5706.48|5707.18|5706.48|5706.93|5706.23|23
1727918690000|2024-10-03 01:24:50|5707.05|5706.35|5707.05|5706.35|5707.18|5706.48|5707.05|5706.35|8
1727918700000|2024-10-03 01:25:00|5706.93|5706.23|5706.68|5705.98|5707.05|5706.35|5706.43|5705.73|58
1727918710000|2024-10-03 01:25:10|5706.93|5706.23|5707.18|5706.48|5707.18|5706.48|5706.68|5705.98|8
1727918720000|2024-10-03 01:25:20|5706.93|5706.23|5706.93|5706.23|5706.93|5706.23|5706.93|5706.23|3
1727918730000|2024-10-03 01:25:30|5706.68|5705.98|5706.93|5706.23|5706.93|5706.23|5706.68|5705.98|3
1727918740000|2024-10-03 01:25:40|5706.68|5705.98|5706.93|5706.23|5706.93|5706.23|5706.68|5705.98|11
1727918750000|2024-10-03 01:25:50|||||||||21
1727918760000|2024-10-03 01:26:00|5707.18|5706.48|5707.43|5706.73|5707.43|5706.73|5707.18|5706.48|25
1727918770000|2024-10-03 01:26:10|5707.18|5706.48|5707.18|5706.48|5707.18|5706.48|5707.18|5706.48|4
1727918780000|2024-10-03 01:26:20|5706.93|5706.23|5706.93|5706.23|5706.93|5706.23|5706.93|5706.23|11
1727918790000|2024-10-03 01:26:30|5706.68|5705.98|5706.43|5705.73|5706.68|5705.98|5706.43|5705.73|11
1727918800000|2024-10-03 01:26:40|||||||||5
1727918810000|2024-10-03 01:26:50|5706.68|5705.98|5706.43|5705.73|5706.68|5705.98|5706.43|5705.73|31
1727918820000|2024-10-03 01:27:00|5706.18|5705.48|5706.18|5705.48|5706.18|5705.48|5706.18|5705.48|10
1727918840000|2024-10-03 01:27:20|5705.93|5705.23|5705.68|5704.98|5705.93|5705.23|5705.68|5704.98|74
1727918850000|2024-10-03 01:27:30|5706.18|5705.48|5705.43|5704.73|5706.18|5705.48|5705.43|5704.73|128
1727918860000|2024-10-03 01:27:40|5705.3|5704.6|5704.93|5704.23|5705.43|5704.73|5704.43|5703.73|227
1727918870000|2024-10-03 01:27:50|5704.68|5703.98|5704.68|5703.98|5704.68|5703.98|5703.93|5703.23|338
1727918880000|2024-10-03 01:28:00|5704.93|5704.23|5705.68|5704.98|5705.68|5704.98|5704.93|5704.23|113
1727918890000|2024-10-03 01:28:10|5705.43|5704.73|5705.68|5704.98|5705.68|5704.98|5705.43|5704.73|33
1727918900000|2024-10-03 01:28:20|5706.18|5705.48|5706.18|5705.48|5706.18|5705.48|5705.93|5705.23|100
1727918910000|2024-10-03 01:28:30|5705.93|5705.23|5706.43|5705.73|5706.43|5705.73|5705.68|5704.98|117
1727918920000|2024-10-03 01:28:40|5706.68|5705.98|5706.43|5705.73|5706.68|5705.98|5706.43|5705.73|26
1727918930000|2024-10-03 01:28:50|5706.55|5705.85|5706.43|5705.73|5706.68|5705.98|5706.43|5705.73|14
1727918940000|2024-10-03 01:29:00|5706.68|5705.98|5706.68|5705.98|5706.68|5705.98|5706.43|5705.73|26
1727918950000|2024-10-03 01:29:10|5706.43|5705.73|5706.68|5705.98|5706.68|5705.98|5706.43|5705.73|16
1727918960000|2024-10-03 01:29:20|5706.55|5705.85|5706.68|5705.98|5706.68|5705.98|5706.55|5705.85|13
1727918970000|2024-10-03 01:29:30|5706.55|5705.85|5706.43|5705.73|5706.68|5705.98|5706.43|5705.73|5
1727918980000|2024-10-03 01:29:40|5706.55|5705.85|5705.93|5705.23|5706.68|5705.98|5705.93|5705.23|34
1727918990000|2024-10-03 01:29:50|5705.68|5704.98|5705.68|5704.98|5705.68|5704.98|5705.68|5704.98|12
1727919000000|2024-10-03 01:30:00|5705.93|5705.23|5705.43|5704.73|5706.18|5705.48|5705.18|5704.48|75
1727919010000|2024-10-03 01:30:10|5705.3|5704.6|5705.43|5704.73|5705.43|5704.73|5705.3|5704.6|4
1727919020000|2024-10-03 01:30:20|5705.3|5704.6|5705.18|5704.48|5705.43|5704.73|5705.18|5704.48|44
1727919030000|2024-10-03 01:30:30|||||||||25
1727919040000|2024-10-03 01:30:40|5704.8|5704.1|5704.93|5704.23|5705.18|5704.48|5704.68|5703.98|26
1727919050000|2024-10-03 01:30:50|5705.18|5704.48|5704.68|5703.98|5705.18|5704.48|5704.68|5703.98|20
1727919060000|2024-10-03 01:31:00|5704.18|5703.48|5704.43|5703.73|5704.43|5703.73|5704.18|5703.48|89
1727919070000|2024-10-03 01:31:10|5704.3|5703.6|5703.93|5703.23|5704.43|5703.73|5703.93|5703.23|29
1727919080000|2024-10-03 01:31:20|5704.18|5703.48|5703.18|5702.48|5704.18|5703.48|5703.18|5702.48|179
1727919090000|2024-10-03 01:31:30|5702.68|5701.98|5702.93|5702.23|5702.93|5702.23|5702.68|5701.98|125
1727919100000|2024-10-03 01:31:40|5703.18|5702.48|5703.18|5702.48|5703.43|5702.73|5703.05|5702.35|77
1727919110000|2024-10-03 01:31:50|5703.43|5702.73|5702.93|5702.23|5703.43|5702.73|5702.93|5702.23|57
1727919120000|2024-10-03 01:32:00|5703.18|5702.48|5703.18|5702.48|5703.18|5702.48|5702.93|5702.23|44
1727919130000|2024-10-03 01:32:10|5703.05|5702.35|5702.93|5702.23|5703.18|5702.48|5702.68|5701.98|42
1727919140000|2024-10-03 01:32:20|5703.18|5702.48|5703.18|5702.48|5703.43|5702.73|5703.18|5702.48|95
1727919150000|2024-10-03 01:32:30|5703.3|5702.6|5703.93|5703.23|5703.93|5703.23|5703.3|5702.6|62
1727919160000|2024-10-03 01:32:40|5704.18|5703.48|5704.18|5703.48|5704.18|5703.48|5704.18|5703.48|23
1727919170000|2024-10-03 01:32:50|5703.93|5703.23|5704.43|5703.73|5704.43|5703.73|5703.43|5702.73|141
1727919180000|2024-10-03 01:33:00|5704.18|5703.48|5704.18|5703.48|5704.43|5703.73|5704.18|5703.48|22
1727919190000|2024-10-03 01:33:10|||||||||6
1727919200000|2024-10-03 01:33:20|5704.43|5703.73|5704.43|5703.73|5704.43|5703.73|5704.43|5703.73|11
1727919210000|2024-10-03 01:33:30|||||||||5
1727919220000|2024-10-03 01:33:40|5704.18|5703.48|5704.18|5703.48|5704.18|5703.48|5704.18|5703.48|23
1727919230000|2024-10-03 01:33:50|5703.93|5703.23|5703.93|5703.23|5703.93|5703.23|5703.93|5703.23|9
1727919240000|2024-10-03 01:34:00|5704.18|5703.48|5703.68|5702.98|5704.18|5703.48|5703.43|5702.73|48
1727919250000|2024-10-03 01:34:10|5703.43|5702.73|5703.3|5702.6|5703.43|5702.73|5703.18|5702.48|66
1727919260000|2024-10-03 01:34:20|5703.18|5702.48|5703.68|5702.98|5703.93|5703.23|5703.18|5702.48|44
1727919270000|2024-10-03 01:34:30|5703.8|5703.1|5703.43|5702.73|5703.8|5703.1|5703.43|5702.73|13
1727919280000|2024-10-03 01:34:40|5703.68|5702.98|5703.68|5702.98|5703.68|5702.98|5703.43|5702.73|44
1727919290000|2024-10-03 01:34:50|5703.43|5702.73|5702.93|5702.23|5703.55|5702.85|5702.93|5702.23|18
1727919300000|2024-10-03 01:35:00|5702.8|5702.1|5703.18|5702.48|5703.18|5702.48|5702.68|5701.98|81
1727919310000|2024-10-03 01:35:10|5702.93|5702.23|5703.43|5702.73|5703.68|5702.98|5702.93|5702.23|39
1727919320000|2024-10-03 01:35:20|5703.68|5702.98|5703.43|5702.73|5703.68|5702.98|5703.43|5702.73|29
1727919330000|2024-10-03 01:35:30|5703.3|5702.6|5703.18|5702.48|5703.3|5702.6|5702.93|5702.23|15
1727919340000|2024-10-03 01:35:40|5702.93|5702.23|5703.05|5702.35|5703.18|5702.48|5702.68|5701.98|165
1727919350000|2024-10-03 01:35:50|5703.18|5702.48|5702.93|5702.23|5703.18|5702.48|5702.68|5701.98|41
1727919360000|2024-10-03 01:36:00|5702.8|5702.1|5702.8|5702.1|5702.93|5702.23|5702.68|5701.98|48
1727919370000|2024-10-03 01:36:10|5702.93|5702.23|5703.68|5702.98|5703.68|5702.98|5702.68|5701.98|32
1727919380000|2024-10-03 01:36:20|5703.43|5702.73|5703.68|5702.98|5703.8|5703.1|5703.43|5702.73|31
1727919390000|2024-10-03 01:36:30|5703.55|5702.85|5703.68|5702.98|5703.68|5702.98|5703.55|5702.85|6
1727919400000|2024-10-03 01:36:40|5703.43|5702.73|5703.43|5702.73|5703.43|5702.73|5703.43|5702.73|42
1727919410000|2024-10-03 01:36:50|5703.55|5702.85|5703.43|5702.73|5703.55|5702.85|5703.18|5702.48|13
1727919420000|2024-10-03 01:37:00|5703.3|5702.6|5703.43|5702.73|5703.43|5702.73|5703.3|5702.6|23
1727919430000|2024-10-03 01:37:10|5703.3|5702.6|5703.18|5702.48|5703.3|5702.6|5703.18|5702.48|3
1727919440000|2024-10-03 01:37:20|5702.93|5702.23|5703.18|5702.48|5703.18|5702.48|5702.93|5702.23|24
1727919450000|2024-10-03 01:37:30|5702.93|5702.23|5702.93|5702.23|5702.93|5702.23|5702.93|5702.23|11
1727919460000|2024-10-03 01:37:40|5702.68|5701.98|5702.93|5702.23|5702.93|5702.23|5702.68|5701.98|30
1727919470000|2024-10-03 01:37:50|5702.68|5701.98|5702.68|5701.98|5702.68|5701.98|5702.68|5701.98|15
1727919480000|2024-10-03 01:38:00|5702.93|5702.23|5702.93|5702.23|5702.93|5702.23|5702.93|5702.23|34
1727919490000|2024-10-03 01:38:10|5703.18|5702.48|5703.68|5702.98|5703.68|5702.98|5702.93|5702.23|83
1727919500000|2024-10-03 01:38:20|5703.93|5703.23|5703.68|5702.98|5703.93|5703.23|5703.68|5702.98|60
1727919510000|2024-10-03 01:38:30|5703.43|5702.73|5703.68|5702.98|5703.68|5702.98|5703.43|5702.73|19
1727919520000|2024-10-03 01:38:40|5703.55|5702.85|5703.93|5703.23|5703.93|5703.23|5703.55|5702.85|12
1727919530000|2024-10-03 01:38:50|5704.18|5703.48|5703.68|5702.98|5704.18|5703.48|5703.68|5702.98|24
1727919540000|2024-10-03 01:39:00|5703.43|5702.73|5703.68|5702.98|5703.93|5703.23|5703.43|5702.73|43
1727919550000|2024-10-03 01:39:10|5703.8|5703.1|5703.68|5702.98|5703.93|5703.23|5703.68|5702.98|0
1727919560000|2024-10-03 01:39:20|5703.43|5702.73|5703.68|5702.98|5703.68|5702.98|5703.18|5702.48|46
1727919570000|2024-10-03 01:39:30|5703.8|5703.1|5703.68|5702.98|5703.93|5703.23|5703.68|5702.98|25
1727919580000|2024-10-03 01:39:40|5703.43|5702.73|5703.68|5702.98|5703.93|5703.23|5703.43|5702.73|42
1727919590000|2024-10-03 01:39:50|5703.8|5703.1|5704.18|5703.48|5704.18|5703.48|5703.8|5703.1|29
1727919600000|2024-10-03 01:40:00|5703.93|5703.23|5703.68|5702.98|5704.05|5703.35|5703.68|5702.98|38
1727919610000|2024-10-03 01:40:10|5703.43|5702.73|5703.18|5702.48|5703.43|5702.73|5703.05|5702.35|63
1727919620000|2024-10-03 01:40:20|5702.93|5702.23|5702.93|5702.23|5703.18|5702.48|5702.93|5702.23|12
1727919630000|2024-10-03 01:40:30|5702.68|5701.98|5702.68|5701.98|5702.68|5701.98|5702.68|5701.98|21
1727919640000|2024-10-03 01:40:40|5702.93|5702.23|5702.68|5701.98|5702.93|5702.23|5702.68|5701.98|72
1727919650000|2024-10-03 01:40:50|5702.43|5701.73|5702.68|5701.98|5702.68|5701.98|5702.43|5701.73|25
1727919660000|2024-10-03 01:41:00|5702.43|5701.73|5702.43|5701.73|5702.68|5701.98|5702.43|5701.73|104
1727919670000|2024-10-03 01:41:10|5702.3|5701.6|5701.93|5701.23|5702.3|5701.6|5701.93|5701.23|139
1727919680000|2024-10-03 01:41:20|5701.8|5701.1|5702.68|5701.98|5702.68|5701.98|5701.8|5701.1|41
1727919690000|2024-10-03 01:41:30|5702.93|5702.23|5702.68|5701.98|5702.93|5702.23|5702.68|5701.98|79
1727919700000|2024-10-03 01:41:40|5702.55|5701.85|5702.43|5701.73|5702.55|5701.85|5702.43|5701.73|34
1727919710000|2024-10-03 01:41:50|5702.18|5701.48|5702.43|5701.73|5702.43|5701.73|5702.18|5701.48|26
1727919720000|2024-10-03 01:42:00|5702.18|5701.48|5702.68|5701.98|5702.68|5701.98|5702.18|5701.48|13
1727919730000|2024-10-03 01:42:10|5702.43|5701.73|5702.18|5701.48|5702.43|5701.73|5701.93|5701.23|36
1727919740000|2024-10-03 01:42:20|5701.93|5701.23|5701.93|5701.23|5701.93|5701.23|5701.68|5700.98|56
1727919750000|2024-10-03 01:42:30|5701.68|5700.98|5701.93|5701.23|5701.93|5701.23|5701.68|5700.98|40
1727919760000|2024-10-03 01:42:40|5702.18|5701.48|5702.68|5701.98|5702.68|5701.98|5702.18|5701.48|44
1727919770000|2024-10-03 01:42:50|5702.8|5702.1|5703.18|5702.48|5703.18|5702.48|5702.68|5701.98|48
1727919780000|2024-10-03 01:43:00|5703.3|5702.6|5703.43|5702.73|5703.43|5702.73|5703.05|5702.35|62
1727919790000|2024-10-03 01:43:10|5703.68|5702.98|5703.68|5702.98|5703.68|5702.98|5703.68|5702.98|23
1727919800000|2024-10-03 01:43:20|5703.55|5702.85|5703.43|5702.73|5703.68|5702.98|5703.43|5702.73|20
1727919810000|2024-10-03 01:43:30|5703.55|5702.85|5703.55|5702.85|5703.55|5702.85|5703.55|5702.85|6
1727919820000|2024-10-03 01:43:40|5703.43|5702.73|5703.43|5702.73|5703.55|5702.85|5703.43|5702.73|5
1727919830000|2024-10-03 01:43:50|5703.68|5702.98|5703.68|5702.98|5703.68|5702.98|5703.43|5702.73|21
1727919840000|2024-10-03 01:44:00|5703.43|5702.73|5703.43|5702.73|5703.68|5702.98|5703.43|5702.73|11
1727919850000|2024-10-03 01:44:10|5703.18|5702.48|5702.93|5702.23|5703.18|5702.48|5702.93|5702.23|47
1727919860000|2024-10-03 01:44:20|5702.68|5701.98|5701.93|5701.23|5702.68|5701.98|5701.93|5701.23|58
1727919870000|2024-10-03 01:44:30|5702.18|5701.48|5702.18|5701.48|5702.43|5701.73|5701.93|5701.23|59
1727919880000|2024-10-03 01:44:40|5702.3|5701.6|5702.43|5701.73|5702.43|5701.73|5702.18|5701.48|55
1727919890000|2024-10-03 01:44:50|5702.18|5701.48|5702.43|5701.73|5702.43|5701.73|5702.18|5701.48|21
1727919900000|2024-10-03 01:45:00|5702.18|5701.48|5702.43|5701.73|5702.43|5701.73|5701.68|5700.98|109
1727919910000|2024-10-03 01:45:10|5702.18|5701.48|5702.43|5701.73|5702.43|5701.73|5702.18|5701.48|24
1727919920000|2024-10-03 01:45:20|5702.3|5701.6|5702.68|5701.98|5702.68|5701.98|5702.18|5701.48|38
1727919930000|2024-10-03 01:45:30|5702.55|5701.85|5702.93|5702.23|5702.93|5702.23|5702.55|5701.85|23
1727919940000|2024-10-03 01:45:40|5702.68|5701.98|5702.68|5701.98|5702.68|5701.98|5702.68|5701.98|15
1727919950000|2024-10-03 01:45:50|5702.93|5702.23|5702.93|5702.23|5702.93|5702.23|5702.93|5702.23|3
1727919960000|2024-10-03 01:46:00|5702.68|5701.98|5702.43|5701.73|5702.68|5701.98|5702.43|5701.73|13
1727919970000|2024-10-03 01:46:10|5702.55|5701.85|5702.68|5701.98|5702.68|5701.98|5702.43|5701.73|23
1727919980000|2024-10-03 01:46:20|5702.55|5701.85|5702.18|5701.48|5702.55|5701.85|5702.18|5701.48|30
1727919990000|2024-10-03 01:46:30|||||||||10
1727920000000|2024-10-03 01:46:40|5701.93|5701.23|5702.18|5701.48|5702.18|5701.48|5701.93|5701.23|17
1727920010000|2024-10-03 01:46:50|5702.05|5701.35|5702.18|5701.48|5702.18|5701.48|5701.93|5701.23|22
1727920020000|2024-10-03 01:47:00|||||||||6
1727920030000|2024-10-03 01:47:10|5702.43|5701.73|5702.68|5701.98|5702.68|5701.98|5702.43|5701.73|18
1727920040000|2024-10-03 01:47:20|5702.43|5701.73|5702.43|5701.73|5702.43|5701.73|5702.43|5701.73|6
1727920050000|2024-10-03 01:47:30|5702.55|5701.85|5702.43|5701.73|5702.55|5701.85|5702.3|5701.6|14
1727920060000|2024-10-03 01:47:40|5702.3|5701.6|5702.18|5701.48|5702.43|5701.73|5702.18|5701.48|5
1727920070000|2024-10-03 01:47:50|5701.93|5701.23|5702.18|5701.48|5702.18|5701.48|5701.93|5701.23|14
1727920080000|2024-10-03 01:48:00|5702.05|5701.35|5702.43|5701.73|5702.43|5701.73|5701.93|5701.23|7
1727920090000|2024-10-03 01:48:10|5702.3|5701.6|5702.43|5701.73|5702.43|5701.73|5702.3|5701.6|19
1727920100000|2024-10-03 01:48:20|5702.3|5701.6|5702.18|5701.48|5702.43|5701.73|5702.18|5701.48|10
1727920110000|2024-10-03 01:48:30|5702.43|5701.73|5702.43|5701.73|5702.43|5701.73|5702.43|5701.73|4
1727920120000|2024-10-03 01:48:40|5702.68|5701.98|5702.68|5701.98|5702.68|5701.98|5702.68|5701.98|11
1727920130000|2024-10-03 01:48:50|5702.93|5702.23|5702.93|5702.23|5702.93|5702.23|5702.93|5702.23|20
1727920140000|2024-10-03 01:49:00|5703.18|5702.48|5703.68|5702.98|5703.68|5702.98|5703.18|5702.48|64
1727920150000|2024-10-03 01:49:10|5703.43|5702.73|5703.68|5702.98|5703.68|5702.98|5703.43|5702.73|20
1727920160000|2024-10-03 01:49:20|5703.43|5702.73|5703.43|5702.73|5703.68|5702.98|5703.43|5702.73|13
1727920170000|2024-10-03 01:49:30|5703.55|5702.85|5703.43|5702.73|5703.55|5702.85|5703.43|5702.73|3
1727920180000|2024-10-03 01:49:40|5703.68|5702.98|5703.68|5702.98|5703.68|5702.98|5703.43|5702.73|8
1727920190000|2024-10-03 01:49:50|5703.43|5702.73|5703.43|5702.73|5703.43|5702.73|5703.43|5702.73|8
1727920200000|2024-10-03 01:50:00|||||||||9
1727920210000|2024-10-03 01:50:10|5703.3|5702.6|5703.68|5702.98|5703.68|5702.98|5703.3|5702.6|9
1727920220000|2024-10-03 01:50:20|5703.43|5702.73|5703.43|5702.73|5703.55|5702.85|5702.93|5702.23|47
1727920230000|2024-10-03 01:50:30|5703.55|5702.85|5703.68|5702.98|5703.68|5702.98|5703.43|5702.73|7
1727920240000|2024-10-03 01:50:40|5703.8|5703.1|5703.93|5703.23|5703.93|5703.23|5703.8|5703.1|18
1727920250000|2024-10-03 01:50:50|5704.18|5703.48|5704.43|5703.73|5704.68|5703.98|5704.18|5703.48|87
1727920260000|2024-10-03 01:51:00|5704.18|5703.48|5703.93|5703.23|5704.18|5703.48|5703.68|5702.98|92
1727920270000|2024-10-03 01:51:10|5703.68|5702.98|5703.68|5702.98|5703.68|5702.98|5703.68|5702.98|0
1727920280000|2024-10-03 01:51:20|||||||||3
1727920290000|2024-10-03 01:51:30|5703.8|5703.1|5704.18|5703.48|5704.18|5703.48|5703.8|5703.1|29
1727920300000|2024-10-03 01:51:40|||||||||3
1727920310000|2024-10-03 01:51:50|5704.43|5703.73|5704.43|5703.73|5704.43|5703.73|5704.43|5703.73|36
1727920320000|2024-10-03 01:52:00|5704.93|5704.23|5705.18|5704.48|5705.18|5704.48|5704.8|5704.1|77
1727920330000|2024-10-03 01:52:10|||||||||20
1727920340000|2024-10-03 01:52:20|5704.93|5704.23|5705.18|5704.48|5705.43|5704.73|5704.93|5704.23|83
1727920350000|2024-10-03 01:52:30|5704.93|5704.23|5704.93|5704.23|5704.93|5704.23|5704.68|5703.98|30
1727920360000|2024-10-03 01:52:40|5704.68|5703.98|5705.18|5704.48|5705.18|5704.48|5704.68|5703.98|18
1727920370000|2024-10-03 01:52:50|5704.93|5704.23|5704.93|5704.23|5704.93|5704.23|5704.68|5703.98|35
1727920380000|2024-10-03 01:53:00|5704.8|5704.1|5704.93|5704.23|5705.18|5704.48|5704.68|5703.98|7
1727920390000|2024-10-03 01:53:10|5705.18|5704.48|5705.43|5704.73|5705.43|5704.73|5705.05|5704.35|38
1727920400000|2024-10-03 01:53:20|5705.18|5704.48|5704.93|5704.23|5705.18|5704.48|5704.93|5704.23|18
1727920410000|2024-10-03 01:53:30|5704.68|5703.98|5704.93|5704.23|5704.93|5704.23|5704.68|5703.98|20
1727920420000|2024-10-03 01:53:40|5704.68|5703.98|5704.93|5704.23|5704.93|5704.23|5704.68|5703.98|8
1727920430000|2024-10-03 01:53:50|5704.68|5703.98|5704.93|5704.23|5704.93|5704.23|5704.68|5703.98|3
1727920440000|2024-10-03 01:54:00|5705.18|5704.48|5705.18|5704.48|5705.18|5704.48|5704.68|5703.98|23
1727920450000|2024-10-03 01:54:10|5704.93|5704.23|5704.68|5703.98|5704.93|5704.23|5704.68|5703.98|7
1727920460000|2024-10-03 01:54:20|5704.93|5704.23|5704.93|5704.23|5704.93|5704.23|5704.68|5703.98|9
1727920480000|2024-10-03 01:54:40|||||||||3
1727920490000|2024-10-03 01:54:50|5704.8|5704.1|5705.18|5704.48|5705.18|5704.48|5704.8|5704.1|172
1727920500000|2024-10-03 01:55:00|5705.43|5704.73|5705.18|5704.48|5705.43|5704.73|5704.93|5704.23|34
1727920510000|2024-10-03 01:55:10|5705.43|5704.73|5705.93|5705.23|5705.93|5705.23|5705.43|5704.73|68
1727920520000|2024-10-03 01:55:20|5706.18|5705.48|5705.93|5705.23|5706.18|5705.48|5705.93|5705.23|83
1727920530000|2024-10-03 01:55:30|5705.8|5705.1|5705.68|5704.98|5705.93|5705.23|5705.68|5704.98|29
1727920550000|2024-10-03 01:55:50|5705.93|5705.23|5705.93|5705.23|5705.93|5705.23|5705.68|5704.98|22
1727920560000|2024-10-03 01:56:00|5706.18|5705.48|5706.18|5705.48|5706.18|5705.48|5705.93|5705.23|14
1727920570000|2024-10-03 01:56:10|5705.93|5705.23|5706.18|5705.48|5706.18|5705.48|5705.93|5705.23|36
1727920580000|2024-10-03 01:56:20|5706.43|5705.73|5706.43|5705.73|5706.43|5705.73|5706.18|5705.48|21
1727920590000|2024-10-03 01:56:30|5706.3|5705.6|5706.3|5705.6|5706.43|5705.73|5706.18|5705.48|11
1727920600000|2024-10-03 01:56:40|5706.43|5705.73|5706.18|5705.48|5706.43|5705.73|5705.93|5705.23|22
1727920610000|2024-10-03 01:56:50|5706.43|5705.73|5706.43|5705.73|5706.43|5705.73|5706.43|5705.73|20
1727920620000|2024-10-03 01:57:00|||||||||3
1727920630000|2024-10-03 01:57:10|5706.18|5705.48|5705.18|5704.48|5706.18|5705.48|5705.18|5704.48|116
1727920640000|2024-10-03 01:57:20|5704.93|5704.23|5704.68|5703.98|5704.93|5704.23|5704.68|5703.98|56
1727920650000|2024-10-03 01:57:30|5704.93|5704.23|5703.93|5703.23|5704.93|5704.23|5703.93|5703.23|61
1727920660000|2024-10-03 01:57:40|5704.18|5703.48|5704.18|5703.48|5704.18|5703.48|5703.93|5703.23|83
1727920670000|2024-10-03 01:57:50|5703.68|5702.98|5703.68|5702.98|5703.68|5702.98|5703.68|5702.98|51
1727920680000|2024-10-03 01:58:00|5703.93|5703.23|5703.93|5703.23|5704.05|5703.35|5703.68|5702.98|25
1727920690000|2024-10-03 01:58:10|5704.18|5703.48|5704.43|5703.73|5704.43|5703.73|5704.18|5703.48|89
1727920700000|2024-10-03 01:58:20|5704.68|5703.98|5704.55|5703.85|5704.68|5703.98|5704.43|5703.73|62
1727920710000|2024-10-03 01:58:30|5704.43|5703.73|5705.18|5704.48|5705.18|5704.48|5704.43|5703.73|81
1727920720000|2024-10-03 01:58:40|5705.05|5704.35|5705.18|5704.48|5705.18|5704.48|5705.05|5704.35|26
1727920730000|2024-10-03 01:58:50|5705.05|5704.35|5705.18|5704.48|5705.18|5704.48|5704.93|5704.23|38
1727920740000|2024-10-03 01:59:00|5705.43|5704.73|5705.68|5704.98|5705.68|5704.98|5705.43|5704.73|42
1727920750000|2024-10-03 01:59:10|5705.93|5705.23|5705.68|5704.98|5705.93|5705.23|5705.68|5704.98|45
1727920760000|2024-10-03 01:59:20|5705.8|5705.1|5705.93|5705.23|5705.93|5705.23|5705.8|5705.1|44
1727920770000|2024-10-03 01:59:30|5705.68|5704.98|5705.93|5705.23|5705.93|5705.23|5705.68|5704.98|23
1727920780000|2024-10-03 01:59:40|5705.8|5705.1|5706.18|5705.48|5706.18|5705.48|5705.68|5704.98|24
1727920790000|2024-10-03 01:59:50|5706.05|5705.35|5706.05|5705.35|5706.18|5705.48|5705.93|5705.23|13
1727920800000|2024-10-03 02:00:00|5705.93|5705.23|5705.93|5705.23|5706.18|5705.48|5705.93|5705.23|20
1727920810000|2024-10-03 02:00:10|5706.18|5705.48|5705.68|5704.98|5706.18|5705.48|5705.68|5704.98|48
1727920820000|2024-10-03 02:00:20|5705.8|5705.1|5705.43|5704.73|5705.8|5705.1|5705.43|5704.73|20
1727920830000|2024-10-03 02:00:30|5705.68|5704.98|5705.55|5704.85|5705.68|5704.98|5705.43|5704.73|12
1727920840000|2024-10-03 02:00:40|5705.68|5704.98|5705.43|5704.73|5705.68|5704.98|5705.43|5704.73|3
1727920850000|2024-10-03 02:00:50|||||||||4
1727920860000|2024-10-03 02:01:00|5705.68|5704.98|5706.18|5705.48|5706.18|5705.48|5705.55|5704.85|50
1727920870000|2024-10-03 02:01:10|5706.05|5705.35|5706.43|5705.73|5706.43|5705.73|5706.05|5705.35|43
1727920880000|2024-10-03 02:01:20|5706.3|5705.6|5706.18|5705.48|5706.43|5705.73|5706.18|5705.48|22
1727920890000|2024-10-03 02:01:30|||||||||45
1727920900000|2024-10-03 02:01:40|5705.93|5705.23|5706.18|5705.48|5706.18|5705.48|5705.93|5705.23|12
1727920910000|2024-10-03 02:01:50|5705.93|5705.23|5705.68|5704.98|5705.93|5705.23|5705.55|5704.85|28
1727920920000|2024-10-03 02:02:00|5705.55|5704.85|5705.93|5705.23|5705.93|5705.23|5705.43|5704.73|11
1727920930000|2024-10-03 02:02:10|||||||||1
1727920940000|2024-10-03 02:02:20|5706.18|5705.48|5706.18|5705.48|5706.18|5705.48|5706.18|5705.48|30
1727920950000|2024-10-03 02:02:30|||||||||2
1727920960000|2024-10-03 02:02:40|||||||||13
1727920970000|2024-10-03 02:02:50|5706.43|5705.73|5706.3|5705.6|5706.43|5705.73|5706.3|5705.6|14
1727920980000|2024-10-03 02:03:00|5706.43|5705.73|5706.43|5705.73|5706.43|5705.73|5706.3|5705.6|8
1727920990000|2024-10-03 02:03:10|5706.3|5705.6|5705.68|5704.98|5706.3|5705.6|5705.68|5704.98|27
1727921000000|2024-10-03 02:03:20|5705.43|5704.73|5705.43|5704.73|5705.43|5704.73|5705.43|5704.73|4
1727921010000|2024-10-03 02:03:30|5705.18|5704.48|5705.18|5704.48|5705.18|5704.48|5705.18|5704.48|3
1727921020000|2024-10-03 02:03:40|5705.05|5704.35|5704.68|5703.98|5705.05|5704.35|5704.68|5703.98|40
1727921030000|2024-10-03 02:03:50|5704.8|5704.1|5704.68|5703.98|5704.8|5704.1|5704.68|5703.98|23
1727921040000|2024-10-03 02:04:00|5704.93|5704.23|5705.18|5704.48|5705.18|5704.48|5704.93|5704.23|57
1727921050000|2024-10-03 02:04:10|5705.05|5704.35|5705.43|5704.73|5705.43|5704.73|5705.05|5704.35|18
1727921060000|2024-10-03 02:04:20|5705.3|5704.6|5705.43|5704.73|5705.43|5704.73|5705.18|5704.48|54
1727921070000|2024-10-03 02:04:30|5705.3|5704.6|5704.8|5704.1|5705.43|5704.73|5704.68|5703.98|70
1727921080000|2024-10-03 02:04:40|5704.68|5703.98|5704.55|5703.85|5704.8|5704.1|5704.43|5703.73|54
1727921090000|2024-10-03 02:04:50|5704.68|5703.98|5704.43|5703.73|5704.68|5703.98|5704.43|5703.73|22
1727921100000|2024-10-03 02:05:00|5704.68|5703.98|5704.68|5703.98|5704.68|5703.98|5704.55|5703.85|28
1727921110000|2024-10-03 02:05:10|5704.55|5703.85|5704.68|5703.98|5704.68|5703.98|5704.43|5703.73|20
1727921120000|2024-10-03 02:05:20|5704.93|5704.23|5704.93|5704.23|5704.93|5704.23|5704.93|5704.23|33
1727921130000|2024-10-03 02:05:30|||||||||3
1727921140000|2024-10-03 02:05:40|5705.18|5704.48|5705.3|5704.6|5705.43|5704.73|5705.18|5704.48|32
1727921150000|2024-10-03 02:05:50|5705.18|5704.48|5705.43|5704.73|5705.43|5704.73|5705.18|5704.48|12
1727921160000|2024-10-03 02:06:00|5705.3|5704.6|5705.43|5704.73|5705.43|5704.73|5705.18|5704.48|28
1727921170000|2024-10-03 02:06:10|5705.18|5704.48|5704.93|5704.23|5705.18|5704.48|5704.93|5704.23|47
1727921180000|2024-10-03 02:06:20|5705.05|5704.35|5705.18|5704.48|5705.18|5704.48|5704.8|5704.1|33
1727921190000|2024-10-03 02:06:30|5705.43|5704.73|5705.68|5704.98|5705.68|5704.98|5705.43|5704.73|42
1727921200000|2024-10-03 02:06:40|||||||||1
1727921210000|2024-10-03 02:06:50|5705.55|5704.85|5705.68|5704.98|5705.68|5704.98|5705.55|5704.85|23
1727921220000|2024-10-03 02:07:00|||||||||15
1727921230000|2024-10-03 02:07:10|5705.93|5705.23|5705.93|5705.23|5705.93|5705.23|5705.93|5705.23|16
1727921240000|2024-10-03 02:07:20|5705.8|5705.1|5705.68|5704.98|5705.93|5705.23|5705.55|5704.85|55
1727921250000|2024-10-03 02:07:30|5705.18|5704.48|5705.18|5704.48|5705.18|5704.48|5705.18|5704.48|20
1727921260000|2024-10-03 02:07:40|5704.93|5704.23|5704.93|5704.23|5704.93|5704.23|5704.93|5704.23|6
1727921270000|2024-10-03 02:07:50|5705.18|5704.48|5705.18|5704.48|5705.18|5704.48|5705.18|5704.48|17
1727921280000|2024-10-03 02:08:00|5704.93|5704.23|5704.68|5703.98|5704.93|5704.23|5704.68|5703.98|17
1727921290000|2024-10-03 02:08:10|||||||||7
1727921300000|2024-10-03 02:08:20|5704.93|5704.23|5704.93|5704.23|5704.93|5704.23|5704.93|5704.23|6
1727921320000|2024-10-03 02:08:40|5704.68|5703.98|5704.68|5703.98|5704.68|5703.98|5704.68|5703.98|11
1727921330000|2024-10-03 02:08:50|5704.93|5704.23|5704.93|5704.23|5704.93|5704.23|5704.93|5704.23|18
1727921340000|2024-10-03 02:09:00|5704.68|5703.98|5704.43|5703.73|5704.68|5703.98|5704.43|5703.73|7
1727921350000|2024-10-03 02:09:10|5704.55|5703.85|5704.43|5703.73|5704.55|5703.85|5704.43|5703.73|32
1727921360000|2024-10-03 02:09:20|||||||||5
1727921370000|2024-10-03 02:09:30|5704.18|5703.48|5704.18|5703.48|5704.18|5703.48|5704.18|5703.48|17
1727921380000|2024-10-03 02:09:40|5703.93|5703.23|5703.93|5703.23|5703.93|5703.23|5703.93|5703.23|31
1727921390000|2024-10-03 02:09:50|5704.43|5703.73|5704.43|5703.73|5704.43|5703.73|5704.3|5703.6|58
1727921400000|2024-10-03 02:10:00|5704.18|5703.48|5704.18|5703.48|5704.43|5703.73|5704.18|5703.48|29
1727921410000|2024-10-03 02:10:10|5704.43|5703.73|5704.18|5703.48|5704.43|5703.73|5704.18|5703.48|7
1727921420000|2024-10-03 02:10:20|5704.3|5703.6|5704.43|5703.73|5704.43|5703.73|5704.18|5703.48|42
1727921430000|2024-10-03 02:10:30|5704.18|5703.48|5704.43|5703.73|5704.43|5703.73|5704.18|5703.48|17
1727921440000|2024-10-03 02:10:40|5704.68|5703.98|5704.43|5703.73|5704.68|5703.98|5704.43|5703.73|27
1727921450000|2024-10-03 02:10:50|5704.18|5703.48|5703.93|5703.23|5704.18|5703.48|5703.93|5703.23|18
1727921460000|2024-10-03 02:11:00|5703.8|5703.1|5704.18|5703.48|5704.18|5703.48|5703.68|5702.98|56
1727921470000|2024-10-03 02:11:10|5704.43|5703.73|5704.18|5703.48|5704.55|5703.85|5704.18|5703.48|39
1727921480000|2024-10-03 02:11:20|5703.93|5703.23|5703.93|5703.23|5703.93|5703.23|5703.93|5703.23|13
1727921490000|2024-10-03 02:11:30|5704.18|5703.48|5704.93|5704.23|5704.93|5704.23|5704.18|5703.48|42
1727921500000|2024-10-03 02:11:40|5704.68|5703.98|5704.43|5703.73|5704.68|5703.98|5704.43|5703.73|18
1727921510000|2024-10-03 02:11:50|5704.18|5703.48|5704.18|5703.48|5704.3|5703.6|5704.18|5703.48|16
1727921520000|2024-10-03 02:12:00|5704.43|5703.73|5704.18|5703.48|5704.43|5703.73|5704.18|5703.48|12
1727921530000|2024-10-03 02:12:10|5704.43|5703.73|5704.43|5703.73|5704.43|5703.73|5704.3|5703.6|11
1727921540000|2024-10-03 02:12:20|5704.18|5703.48|5704.43|5703.73|5704.43|5703.73|5704.18|5703.48|19
1727921550000|2024-10-03 02:12:30|5704.18|5703.48|5703.93|5703.23|5704.18|5703.48|5703.93|5703.23|18
1727921560000|2024-10-03 02:12:40|5703.68|5702.98|5703.68|5702.98|5703.68|5702.98|5703.68|5702.98|26
1727921570000|2024-10-03 02:12:50|5703.43|5702.73|5703.43|5702.73|5703.43|5702.73|5703.43|5702.73|66
1727921580000|2024-10-03 02:13:00|||||||||4
1727921590000|2024-10-03 02:13:10|||||||||28
1727921600000|2024-10-03 02:13:20|5703.18|5702.48|5703.18|5702.48|5703.43|5702.73|5702.93|5702.23|45
1727921610000|2024-10-03 02:13:30|5703.05|5702.35|5702.93|5702.23|5703.18|5702.48|5702.93|5702.23|22
1727921620000|2024-10-03 02:13:40|5703.43|5702.73|5703.43|5702.73|5703.43|5702.73|5703.43|5702.73|22
1727921630000|2024-10-03 02:13:50|5703.68|5702.98|5703.43|5702.73|5703.68|5702.98|5703.43|5702.73|25
1727921640000|2024-10-03 02:14:00|5703.68|5702.98|5703.8|5703.1|5703.8|5703.1|5703.68|5702.98|36
1727921650000|2024-10-03 02:14:10|5703.68|5702.98|5703.93|5703.23|5704.18|5703.48|5703.68|5702.98|52
1727921660000|2024-10-03 02:14:20|5703.68|5702.98|5703.93|5703.23|5703.93|5703.23|5703.68|5702.98|21
1727921670000|2024-10-03 02:14:30|5703.43|5702.73|5703.68|5702.98|5703.68|5702.98|5703.43|5702.73|24
1727921680000|2024-10-03 02:14:40|5703.43|5702.73|5703.43|5702.73|5703.55|5702.85|5703.43|5702.73|33
1727921700000|2024-10-03 02:15:00|5702.93|5702.23|5703.68|5702.98|5703.68|5702.98|5702.93|5702.23|68
1727921710000|2024-10-03 02:15:10|5703.8|5703.1|5703.93|5703.23|5703.93|5703.23|5703.68|5702.98|14
1727921720000|2024-10-03 02:15:20|5703.68|5702.98|5703.68|5702.98|5703.93|5703.23|5703.68|5702.98|6
1727921730000|2024-10-03 02:15:30|5703.55|5702.85|5703.68|5702.98|5703.68|5702.98|5703.43|5702.73|23
1727921740000|2024-10-03 02:15:40|5703.43|5702.73|5703.43|5702.73|5703.43|5702.73|5703.43|5702.73|7
1727921750000|2024-10-03 02:15:50|5703.18|5702.48|5702.93|5702.23|5703.18|5702.48|5702.93|5702.23|27
1727921760000|2024-10-03 02:16:00|5703.18|5702.48|5703.05|5702.35|5703.18|5702.48|5702.93|5702.23|40
1727921770000|2024-10-03 02:16:10|5703.18|5702.48|5702.93|5702.23|5703.43|5702.73|5702.93|5702.23|37
1727921780000|2024-10-03 02:16:20|5703.18|5702.48|5702.93|5702.23|5703.18|5702.48|5702.93|5702.23|14
1727921790000|2024-10-03 02:16:30|5703.18|5702.48|5703.05|5702.35|5703.18|5702.48|5703.05|5702.35|21
1727921800000|2024-10-03 02:16:40|5702.93|5702.23|5702.93|5702.23|5702.93|5702.23|5702.68|5701.98|14
1727921810000|2024-10-03 02:16:50|5702.68|5701.98|5702.68|5701.98|5702.68|5701.98|5702.43|5701.73|27
1727921820000|2024-10-03 02:17:00|5702.43|5701.73|5702.93|5702.23|5702.93|5702.23|5702.43|5701.73|39
1727921830000|2024-10-03 02:17:10|5702.8|5702.1|5702.93|5702.23|5702.93|5702.23|5702.68|5701.98|6
1727921840000|2024-10-03 02:17:20|5703.18|5702.48|5703.18|5702.48|5703.18|5702.48|5703.18|5702.48|9
1727921850000|2024-10-03 02:17:30|5703.43|5702.73|5703.18|5702.48|5703.43|5702.73|5703.05|5702.35|15
1727921860000|2024-10-03 02:17:40|||||||||1
1727921870000|2024-10-03 02:17:50|5703.05|5702.35|5703.18|5702.48|5703.18|5702.48|5703.05|5702.35|28
1727921880000|2024-10-03 02:18:00|||||||||1
1727921890000|2024-10-03 02:18:10|5702.93|5702.23|5703.18|5702.48|5703.18|5702.48|5702.93|5702.23|52
1727921900000|2024-10-03 02:18:20|5702.93|5702.23|5702.68|5701.98|5702.93|5702.23|5702.68|5701.98|6
1727921910000|2024-10-03 02:18:30|5702.43|5701.73|5702.68|5701.98|5702.68|5701.98|5702.43|5701.73|8
1727921920000|2024-10-03 02:18:40|||||||||2
1727921930000|2024-10-03 02:18:50|5702.43|5701.73|5702.43|5701.73|5702.43|5701.73|5702.43|5701.73|9
1727921940000|2024-10-03 02:19:00|||||||||2
1727921950000|2024-10-03 02:19:10|5702.68|5701.98|5702.93|5702.23|5702.93|5702.23|5702.68|5701.98|42
1727921960000|2024-10-03 02:19:20|5703.18|5702.48|5703.18|5702.48|5703.18|5702.48|5703.18|5702.48|15
1727921970000|2024-10-03 02:19:30|5703.05|5702.35|5702.93|5702.23|5703.05|5702.35|5702.93|5702.23|2
1727921990000|2024-10-03 02:19:50|||||||||1
1727922000000|2024-10-03 02:20:00|5703.18|5702.48|5703.18|5702.48|5703.18|5702.48|5703.18|5702.48|14
1727922010000|2024-10-03 02:20:10|||||||||27
1727922020000|2024-10-03 02:20:20|||||||||30
1727922030000|2024-10-03 02:20:30|5703.3|5702.6|5703.68|5702.98|5703.68|5702.98|5703.3|5702.6|38
1727922040000|2024-10-03 02:20:40|5703.8|5703.1|5703.93|5703.23|5704.18|5703.48|5703.68|5702.98|21
1727922050000|2024-10-03 02:20:50|5704.05|5703.35|5703.8|5703.1|5704.18|5703.48|5703.8|5703.1|17
1727922060000|2024-10-03 02:21:00|5703.93|5703.23|5704.18|5703.48|5704.18|5703.48|5703.93|5703.23|4
1727922070000|2024-10-03 02:21:10|5704.43|5703.73|5703.93|5703.23|5704.43|5703.73|5703.93|5703.23|43
1727922080000|2024-10-03 02:21:20|5704.05|5703.35|5704.43|5703.73|5704.43|5703.73|5703.93|5703.23|4
1727922090000|2024-10-03 02:21:30|5704.55|5703.85|5704.55|5703.85|5704.55|5703.85|5704.55|5703.85|14
1727922100000|2024-10-03 02:21:40|5704.43|5703.73|5704.68|5703.98|5704.68|5703.98|5704.43|5703.73|7
1727922110000|2024-10-03 02:21:50|5704.55|5703.85|5704.43|5703.73|5704.68|5703.98|5704.43|5703.73|12
1727922120000|2024-10-03 02:22:00|5704.18|5703.48|5704.68|5703.98|5704.68|5703.98|5704.18|5703.48|21
1727922130000|2024-10-03 02:22:10|||||||||4
1727922140000|2024-10-03 02:22:20|5704.93|5704.23|5704.68|5703.98|5704.93|5704.23|5704.43|5703.73|29
1727922150000|2024-10-03 02:22:30|5704.43|5703.73|5704.43|5703.73|5704.55|5703.85|5704.43|5703.73|8
1727922160000|2024-10-03 02:22:40|5704.18|5703.48|5704.18|5703.48|5704.18|5703.48|5704.18|5703.48|6
1727922170000|2024-10-03 02:22:50|||||||||1
1727922180000|2024-10-03 02:23:00|5703.93|5703.23|5704.18|5703.48|5704.18|5703.48|5703.93|5703.23|6
1727922200000|2024-10-03 02:23:20|5703.93|5703.23|5704.18|5703.48|5704.18|5703.48|5703.93|5703.23|22
1727922210000|2024-10-03 02:23:30|5703.93|5703.23|5704.18|5703.48|5704.18|5703.48|5703.93|5703.23|4
1727922220000|2024-10-03 02:23:40|5703.93|5703.23|5703.93|5703.23|5704.18|5703.48|5703.93|5703.23|5
1727922230000|2024-10-03 02:23:50|5704.05|5703.35|5704.18|5703.48|5704.43|5703.73|5703.93|5703.23|12
1727922240000|2024-10-03 02:24:00|5704.43|5703.73|5704.43|5703.73|5704.43|5703.73|5704.43|5703.73|8
1727922260000|2024-10-03 02:24:20|||||||||8
1727922270000|2024-10-03 02:24:30|5704.3|5703.6|5704.18|5703.48|5704.43|5703.73|5704.18|5703.48|3
1727922280000|2024-10-03 02:24:40|5704.3|5703.6|5704.18|5703.48|5704.3|5703.6|5704.18|5703.48|2
1727922290000|2024-10-03 02:24:50|5703.93|5703.23|5704.18|5703.48|5704.18|5703.48|5703.93|5703.23|11
1727922300000|2024-10-03 02:25:00|5704.43|5703.73|5704.68|5703.98|5704.68|5703.98|5704.43|5703.73|10
1727922320000|2024-10-03 02:25:20|5704.93|5704.23|5704.93|5704.23|5704.93|5704.23|5704.93|5704.23|12
1727922330000|2024-10-03 02:25:30|5704.68|5703.98|5704.68|5703.98|5704.68|5703.98|5704.68|5703.98|5
1727922340000|2024-10-03 02:25:40|5704.43|5703.73|5704.68|5703.98|5704.8|5704.1|5704.43|5703.73|40
1727922350000|2024-10-03 02:25:50|5704.93|5704.23|5704.93|5704.23|5704.93|5704.23|5704.68|5703.98|42
1727922360000|2024-10-03 02:26:00|5705.05|5704.35|5705.93|5705.23|5705.93|5705.23|5705.05|5704.35|61
1727922370000|2024-10-03 02:26:10|5706.18|5705.48|5706.68|5705.98|5706.68|5705.98|5706.18|5705.48|70
1727922380000|2024-10-03 02:26:20|5706.8|5706.1|5706.68|5705.98|5706.8|5706.1|5706.43|5705.73|82
1727922390000|2024-10-03 02:26:30|5706.93|5706.23|5706.93|5706.23|5706.93|5706.23|5706.93|5706.23|9
1727922400000|2024-10-03 02:26:40|5707.18|5706.48|5707.18|5706.48|5707.3|5706.6|5707.18|5706.48|90
1727922410000|2024-10-03 02:26:50|5706.93|5706.23|5707.18|5706.48|5707.18|5706.48|5706.93|5706.23|21
1727922420000|2024-10-03 02:27:00|5706.93|5706.23|5706.68|5705.98|5706.93|5706.23|5706.68|5705.98|43
1727922430000|2024-10-03 02:27:10|||||||||7
1727922440000|2024-10-03 02:27:20|||||||||1
1727922460000|2024-10-03 02:27:40|5706.93|5706.23|5707.18|5706.48|5707.18|5706.48|5706.93|5706.23|37
1727922470000|2024-10-03 02:27:50|5706.93|5706.23|5706.93|5706.23|5707.18|5706.48|5706.93|5706.23|10
1727922480000|2024-10-03 02:28:00|5706.68|5705.98|5706.93|5706.23|5706.93|5706.23|5706.68|5705.98|28
1727922490000|2024-10-03 02:28:10|||||||||2
1727922500000|2024-10-03 02:28:20|5707.18|5706.48|5707.18|5706.48|5707.43|5706.73|5707.18|5706.48|32
1727922510000|2024-10-03 02:28:30|5706.93|5706.23|5706.68|5705.98|5706.93|5706.23|5706.68|5705.98|32
1727922520000|2024-10-03 02:28:40|5706.8|5706.1|5706.68|5705.98|5706.8|5706.1|5706.68|5705.98|7
1727922530000|2024-10-03 02:28:50|||||||||6
1727922540000|2024-10-03 02:29:00|||||||||1
1727922550000|2024-10-03 02:29:10|5706.93|5706.23|5706.43|5705.73|5706.93|5706.23|5706.43|5705.73|27
1727922560000|2024-10-03 02:29:20|5706.68|5705.98|5706.68|5705.98|5706.68|5705.98|5706.43|5705.73|9
1727922570000|2024-10-03 02:29:30|||||||||5
1727922580000|2024-10-03 02:29:40|5706.93|5706.23|5706.93|5706.23|5706.93|5706.23|5706.93|5706.23|21
1727922590000|2024-10-03 02:29:50|5706.68|5705.98|5706.8|5706.1|5706.93|5706.23|5706.68|5705.98|13
1727922600000|2024-10-03 02:30:00|5706.93|5706.23|5707.43|5706.73|5707.43|5706.73|5706.93|5706.23|43
1727922610000|2024-10-03 02:30:10|5707.68|5706.98|5707.43|5706.73|5707.93|5707.23|5707.43|5706.73|54
1727922620000|2024-10-03 02:30:20|5707.68|5706.98|5707.68|5706.98|5707.68|5706.98|5707.68|5706.98|20
1727922630000|2024-10-03 02:30:30|||||||||14
1727922640000|2024-10-03 02:30:40|5707.43|5706.73|5707.43|5706.73|5707.43|5706.73|5707.18|5706.48|15
1727922650000|2024-10-03 02:30:50|5707.3|5706.6|5707.3|5706.6|5707.3|5706.6|5707.3|5706.6|9
1727922660000|2024-10-03 02:31:00|5707.18|5706.48|5707.18|5706.48|5707.43|5706.73|5707.18|5706.48|12
1727922670000|2024-10-03 02:31:10|5706.93|5706.23|5706.43|5705.73|5706.93|5706.23|5706.43|5705.73|13
1727922680000|2024-10-03 02:31:20|5706.18|5705.48|5706.18|5705.48|5706.43|5705.73|5706.18|5705.48|18
1727922690000|2024-10-03 02:31:30|5706.68|5705.98|5706.68|5705.98|5706.68|5705.98|5706.68|5705.98|23
1727922700000|2024-10-03 02:31:40|||||||||4
1727922710000|2024-10-03 02:31:50|||||||||13
1727922720000|2024-10-03 02:32:00|5706.43|5705.73|5706.43|5705.73|5706.43|5705.73|5706.18|5705.48|20
1727922730000|2024-10-03 02:32:10|5706.68|5705.98|5706.43|5705.73|5706.68|5705.98|5706.43|5705.73|12
1727922740000|2024-10-03 02:32:20|5706.18|5705.48|5706.43|5705.73|5706.43|5705.73|5706.18|5705.48|9
1727922750000|2024-10-03 02:32:30|5706.68|5705.98|5706.68|5705.98|5706.68|5705.98|5706.68|5705.98|2
1727922760000|2024-10-03 02:32:40|5706.93|5706.23|5706.93|5706.23|5706.93|5706.23|5706.93|5706.23|11
1727922770000|2024-10-03 02:32:50|5706.68|5705.98|5706.93|5706.23|5706.93|5706.23|5706.68|5705.98|16
1727922780000|2024-10-03 02:33:00|5707.18|5706.48|5707.18|5706.48|5707.18|5706.48|5707.18|5706.48|19
1727922790000|2024-10-03 02:33:10|5706.93|5706.23|5706.93|5706.23|5706.93|5706.23|5706.93|5706.23|15
1727922800000|2024-10-03 02:33:20|||||||||1
1727922810000|2024-10-03 02:33:30|5706.8|5706.1|5706.68|5705.98|5706.93|5706.23|5706.68|5705.98|12
1727922820000|2024-10-03 02:33:40|5706.8|5706.1|5706.93|5706.23|5706.93|5706.23|5706.68|5705.98|8
1727922830000|2024-10-03 02:33:50|||||||||1
1727922840000|2024-10-03 02:34:00|5707.18|5706.48|5707.18|5706.48|5707.18|5706.48|5707.18|5706.48|5
1727922850000|2024-10-03 02:34:10|5706.93|5706.23|5706.68|5705.98|5706.93|5706.23|5706.68|5705.98|13
1727922860000|2024-10-03 02:34:20|5706.43|5705.73|5706.68|5705.98|5706.68|5705.98|5706.18|5705.48|37
1727922870000|2024-10-03 02:34:30|5706.43|5705.73|5706.43|5705.73|5706.43|5705.73|5706.43|5705.73|4
1727922880000|2024-10-03 02:34:40|||||||||1
1727922890000|2024-10-03 02:34:50|5706.18|5705.48|5706.18|5705.48|5706.18|5705.48|5705.93|5705.23|36
1727922900000|2024-10-03 02:35:00|5705.93|5705.23|5705.93|5705.23|5706.18|5705.48|5705.93|5705.23|11
1727922910000|2024-10-03 02:35:10|5706.05|5705.35|5706.18|5705.48|5706.18|5705.48|5706.05|5705.35|2
1727922920000|2024-10-03 02:35:20|5705.93|5705.23|5706.18|5705.48|5706.18|5705.48|5705.93|5705.23|9
1727922930000|2024-10-03 02:35:30|5706.43|5705.73|5706.43|5705.73|5706.43|5705.73|5706.18|5705.48|14
1727922940000|2024-10-03 02:35:40|5706.68|5705.98|5706.68|5705.98|5706.68|5705.98|5706.68|5705.98|10
1727922950000|2024-10-03 02:35:50|5706.93|5706.23|5706.93|5706.23|5706.93|5706.23|5706.93|5706.23|20
1727922960000|2024-10-03 02:36:00|5707.18|5706.48|5707.18|5706.48|5707.18|5706.48|5707.18|5706.48|17
1727922970000|2024-10-03 02:36:10|5706.93|5706.23|5706.93|5706.23|5706.93|5706.23|5706.93|5706.23|5
1727922980000|2024-10-03 02:36:20|5706.68|5705.98|5706.43|5705.73|5706.8|5706.1|5706.43|5705.73|38
1727922990000|2024-10-03 02:36:30|||||||||1
1727923000000|2024-10-03 02:36:40|||||||||19
1727923010000|2024-10-03 02:36:50|||||||||1
1727923020000|2024-10-03 02:37:00|5706.68|5705.98|5706.93|5706.23|5706.93|5706.23|5706.68|5705.98|20
1727923030000|2024-10-03 02:37:10|5706.68|5705.98|5706.68|5705.98|5706.68|5705.98|5706.68|5705.98|3
1727923040000|2024-10-03 02:37:20|5706.43|5705.73|5706.68|5705.98|5706.68|5705.98|5706.43|5705.73|15
1727923060000|2024-10-03 02:37:40|5706.43|5705.73|5706.68|5705.98|5706.68|5705.98|5706.43|5705.73|12
1727923070000|2024-10-03 02:37:50|5706.43|5705.73|5706.43|5705.73|5706.55|5705.85|5706.43|5705.73|2
1727923090000|2024-10-03 02:38:10|5706.68|5705.98|5706.43|5705.73|5706.68|5705.98|5706.43|5705.73|12
1727923100000|2024-10-03 02:38:20|5706.18|5705.48|5706.18|5705.48|5706.18|5705.48|5706.18|5705.48|5
1727923110000|2024-10-03 02:38:30|5706.3|5705.6|5706.43|5705.73|5706.43|5705.73|5706.18|5705.48|5
1727923120000|2024-10-03 02:38:40|5706.18|5705.48|5706.3|5705.6|5706.43|5705.73|5706.18|5705.48|11
1727923130000|2024-10-03 02:38:50|5706.18|5705.48|5706.43|5705.73|5706.43|5705.73|5706.18|5705.48|4
1727923140000|2024-10-03 02:39:00|5706.68|5705.98|5706.55|5705.85|5706.68|5705.98|5706.43|5705.73|12
1727923150000|2024-10-03 02:39:10|5706.68|5705.98|5706.68|5705.98|5706.68|5705.98|5706.43|5705.73|8
1727923160000|2024-10-03 02:39:20|||||||||6
1727923170000|2024-10-03 02:39:30|5706.43|5705.73|5706.43|5705.73|5706.43|5705.73|5706.43|5705.73|1
1727923190000|2024-10-03 02:39:50|5706.18|5705.48|5705.93|5705.23|5706.18|5705.48|5705.93|5705.23|58
1727923200000|2024-10-03 02:40:00|5706.18|5705.48|5705.93|5705.23|5706.18|5705.48|5705.93|5705.23|39
1727923210000|2024-10-03 02:40:10|5705.8|5705.1|5705.93|5705.23|5705.93|5705.23|5705.8|5705.1|18
1727923220000|2024-10-03 02:40:20|5706.18|5705.48|5706.05|5705.35|5706.18|5705.48|5705.93|5705.23|22
1727923230000|2024-10-03 02:40:30|5705.93|5705.23|5706.18|5705.48|5706.18|5705.48|5705.93|5705.23|12
1727923240000|2024-10-03 02:40:40|5706.05|5705.35|5705.93|5705.23|5706.05|5705.35|5705.93|5705.23|13
1727923250000|2024-10-03 02:40:50|||||||||5
1727923260000|2024-10-03 02:41:00|5705.68|5704.98|5705.68|5704.98|5705.93|5705.23|5705.68|5704.98|30
1727923270000|2024-10-03 02:41:10|||||||||3
1727923280000|2024-10-03 02:41:20|5705.93|5705.23|5705.93|5705.23|5705.93|5705.23|5705.93|5705.23|12
1727923290000|2024-10-03 02:41:30|5706.43|5705.73|5706.43|5705.73|5706.68|5705.98|5706.43|5705.73|27
1727923300000|2024-10-03 02:41:40|||||||||3
1727923320000|2024-10-03 02:42:00|5706.18|5705.48|5706.18|5705.48|5706.18|5705.48|5706.18|5705.48|24
1727923330000|2024-10-03 02:42:10|5705.93|5705.23|5706.18|5705.48|5706.18|5705.48|5705.93|5705.23|23
1727923340000|2024-10-03 02:42:20|5705.93|5705.23|5705.43|5704.73|5705.93|5705.23|5705.43|5704.73|42
1727923350000|2024-10-03 02:42:30|5705.18|5704.48|5704.93|5704.23|5705.18|5704.48|5704.93|5704.23|71
1727923360000|2024-10-03 02:42:40|5705.18|5704.48|5705.18|5704.48|5705.18|5704.48|5704.93|5704.23|21
1727923370000|2024-10-03 02:42:50|5704.93|5704.23|5704.93|5704.23|5704.93|5704.23|5704.93|5704.23|3
1727923380000|2024-10-03 02:43:00|5705.18|5704.48|5705.43|5704.73|5705.43|5704.73|5705.18|5704.48|19
1727923390000|2024-10-03 02:43:10|||||||||1
1727923400000|2024-10-03 02:43:20|||||||||8
1727923410000|2024-10-03 02:43:30|5705.55|5704.85|5705.68|5704.98|5705.68|5704.98|5705.43|5704.73|37
1727923420000|2024-10-03 02:43:40|5705.43|5704.73|5705.68|5704.98|5705.68|5704.98|5705.43|5704.73|4
1727923430000|2024-10-03 02:43:50|5705.55|5704.85|5705.68|5704.98|5705.68|5704.98|5705.55|5704.85|2
1727923440000|2024-10-03 02:44:00|5705.93|5705.23|5705.68|5704.98|5705.93|5705.23|5705.68|5704.98|29
1727923460000|2024-10-03 02:44:20|5705.43|5704.73|5705.43|5704.73|5705.43|5704.73|5705.43|5704.73|16
1727923470000|2024-10-03 02:44:30|5705.68|5704.98|5705.68|5704.98|5705.68|5704.98|5705.55|5704.85|5
1727923480000|2024-10-03 02:44:40|5705.55|5704.85|5705.43|5704.73|5705.55|5704.85|5705.43|5704.73|1
1727923500000|2024-10-03 02:45:00|5705.68|5704.98|5705.68|5704.98|5705.68|5704.98|5705.68|5704.98|5
1727923510000|2024-10-03 02:45:10|5705.93|5705.23|5705.93|5705.23|5705.93|5705.23|5705.93|5705.23|2
1727923530000|2024-10-03 02:45:30|5706.18|5705.48|5706.18|5705.48|5706.18|5705.48|5706.05|5705.35|20
1727923540000|2024-10-03 02:45:40|||||||||2
1727923550000|2024-10-03 02:45:50|||||||||1
1727923560000|2024-10-03 02:46:00|||||||||3
1727923570000|2024-10-03 02:46:10|5706.43|5705.73|5706.43|5705.73|5706.43|5705.73|5706.3|5705.6|22
1727923580000|2024-10-03 02:46:20|5706.18|5705.48|5706.43|5705.73|5706.43|5705.73|5706.18|5705.48|19
1727923590000|2024-10-03 02:46:30|5706.68|5705.98|5706.68|5705.98|5706.68|5705.98|5706.68|5705.98|11
1727923600000|2024-10-03 02:46:40|||||||||1
1727923610000|2024-10-03 02:46:50|5706.93|5706.23|5706.68|5705.98|5706.93|5706.23|5706.68|5705.98|57
1727923620000|2024-10-03 02:47:00|5706.8|5706.1|5706.93|5706.23|5706.93|5706.23|5706.68|5705.98|4
1727923630000|2024-10-03 02:47:10|||||||||27
1727923640000|2024-10-03 02:47:20|5706.68|5705.98|5706.93|5706.23|5706.93|5706.23|5706.68|5705.98|7
1727923650000|2024-10-03 02:47:30|5707.05|5706.35|5706.93|5706.23|5707.18|5706.48|5706.93|5706.23|11
1727923660000|2024-10-03 02:47:40|5707.18|5706.48|5707.18|5706.48|5707.18|5706.48|5707.18|5706.48|4
1727923670000|2024-10-03 02:47:50|||||||||3
1727923680000|2024-10-03 02:48:00|5707.43|5706.73|5707.18|5706.48|5707.43|5706.73|5707.18|5706.48|5
1727923690000|2024-10-03 02:48:10|5707.43|5706.73|5707.43|5706.73|5707.43|5706.73|5707.18|5706.48|19
1727923700000|2024-10-03 02:48:20|5707.3|5706.6|5707.43|5706.73|5707.43|5706.73|5707.18|5706.48|8
1727923720000|2024-10-03 02:48:40|5707.18|5706.48|5707.43|5706.73|5707.43|5706.73|5707.18|5706.48|36
1727923730000|2024-10-03 02:48:50|||||||||3
1727923740000|2024-10-03 02:49:00|5707.18|5706.48|5706.93|5706.23|5707.18|5706.48|5706.93|5706.23|9
1727923750000|2024-10-03 02:49:10|||||||||1
1727923760000|2024-10-03 02:49:20|5706.68|5705.98|5706.68|5705.98|5706.68|5705.98|5706.68|5705.98|5
1727923770000|2024-10-03 02:49:30|||||||||2
1727923780000|2024-10-03 02:49:40|||||||||5
1727923790000|2024-10-03 02:49:50|5706.55|5705.85|5706.43|5705.73|5706.55|5705.85|5706.43|5705.73|28
1727923800000|2024-10-03 02:50:00|||||||||2
1727923810000|2024-10-03 02:50:10|5706.18|5705.48|5706.18|5705.48|5706.18|5705.48|5706.18|5705.48|21
1727923820000|2024-10-03 02:50:20|5705.93|5705.23|5705.93|5705.23|5705.93|5705.23|5705.93|5705.23|11
1727923830000|2024-10-03 02:50:30|5705.8|5705.1|5706.05|5705.35|5706.18|5705.48|5705.68|5704.98|14
1727923840000|2024-10-03 02:50:40|5706.18|5705.48|5705.93|5705.23|5706.18|5705.48|5705.93|5705.23|0
1727923850000|2024-10-03 02:50:50|5705.68|5704.98|5705.68|5704.98|5705.68|5704.98|5705.68|5704.98|36
1727923860000|2024-10-03 02:51:00|5705.43|5704.73|5705.43|5704.73|5705.68|5704.98|5705.43|5704.73|3
1727923870000|2024-10-03 02:51:10|5705.55|5704.85|5705.43|5704.73|5705.55|5704.85|5705.43|5704.73|0
1727923880000|2024-10-03 02:51:20|5705.68|5704.98|5704.43|5703.73|5705.68|5704.98|5704.43|5703.73|229
1727923890000|2024-10-03 02:51:30|5704.18|5703.48|5704.43|5703.73|5704.43|5703.73|5704.18|5703.48|26
1727923900000|2024-10-03 02:51:40|5704.68|5703.98|5704.93|5704.23|5704.93|5704.23|5704.68|5703.98|14
1727923910000|2024-10-03 02:51:50|||||||||1
1727923920000|2024-10-03 02:52:00|5704.68|5703.98|5704.68|5703.98|5704.68|5703.98|5704.68|5703.98|21
1727923930000|2024-10-03 02:52:10|5704.43|5703.73|5704.43|5703.73|5704.43|5703.73|5704.43|5703.73|21
1727923940000|2024-10-03 02:52:20|5704.18|5703.48|5704.18|5703.48|5704.18|5703.48|5704.18|5703.48|12
1727923950000|2024-10-03 02:52:30|5704.43|5703.73|5704.43|5703.73|5704.43|5703.73|5704.43|5703.73|33
1727923960000|2024-10-03 02:52:40|||||||||30
1727923970000|2024-10-03 02:52:50|5704.68|5703.98|5704.55|5703.85|5704.68|5703.98|5704.43|5703.73|21
1727923980000|2024-10-03 02:53:00|5704.43|5703.73|5704.68|5703.98|5704.68|5703.98|5704.43|5703.73|0
1727923990000|2024-10-03 02:53:10|5704.18|5703.48|5703.68|5702.98|5704.18|5703.48|5703.68|5702.98|57
1727924000000|2024-10-03 02:53:20|5703.55|5702.85|5703.93|5703.23|5703.93|5703.23|5703.55|5702.85|42
1727924010000|2024-10-03 02:53:30|5704.05|5703.35|5704.18|5703.48|5704.18|5703.48|5703.93|5703.23|21
1727924020000|2024-10-03 02:53:40|5703.93|5703.23|5703.93|5703.23|5703.93|5703.23|5703.93|5703.23|21
1727924030000|2024-10-03 02:53:50|5703.68|5702.98|5703.68|5702.98|5703.93|5703.23|5703.68|5702.98|12
1727924040000|2024-10-03 02:54:00|5703.93|5703.23|5703.93|5703.23|5703.93|5703.23|5703.93|5703.23|27
1727924050000|2024-10-03 02:54:10|5703.68|5702.98|5703.43|5702.73|5703.68|5702.98|5703.43|5702.73|24
1727924060000|2024-10-03 02:54:20|||||||||16
1727924070000|2024-10-03 02:54:30|5703.3|5702.6|5703.18|5702.48|5703.43|5702.73|5703.18|5702.48|13
1727924080000|2024-10-03 02:54:40|5703.43|5702.73|5703.18|5702.48|5703.43|5702.73|5703.18|5702.48|49
1727924090000|2024-10-03 02:54:50|5703.43|5702.73|5703.68|5702.98|5703.68|5702.98|5703.43|5702.73|60
1727924110000|2024-10-03 02:55:10|5703.93|5703.23|5703.68|5702.98|5703.93|5703.23|5703.68|5702.98|21
1727924120000|2024-10-03 02:55:20|5703.93|5703.23|5703.93|5703.23|5703.93|5703.23|5703.93|5703.23|6
1727924130000|2024-10-03 02:55:30|5703.8|5703.1|5703.93|5703.23|5703.93|5703.23|5703.8|5703.1|33
1727924140000|2024-10-03 02:55:40|5704.18|5703.48|5703.93|5703.23|5704.18|5703.48|5703.93|5703.23|15
1727924150000|2024-10-03 02:55:50|||||||||1
1727924160000|2024-10-03 02:56:00|5704.18|5703.48|5704.05|5703.35|5704.18|5703.48|5703.93|5703.23|25
1727924170000|2024-10-03 02:56:10|5703.93|5703.23|5704.18|5703.48|5704.18|5703.48|5703.93|5703.23|8
1727924180000|2024-10-03 02:56:20|5703.93|5703.23|5703.93|5703.23|5703.93|5703.23|5703.93|5703.23|3
1727924190000|2024-10-03 02:56:30|||||||||6
1727924200000|2024-10-03 02:56:40|5703.68|5702.98|5703.43|5702.73|5703.68|5702.98|5703.43|5702.73|33
1727924210000|2024-10-03 02:56:50|5703.18|5702.48|5703.43|5702.73|5703.43|5702.73|5703.18|5702.48|21
1727924220000|2024-10-03 02:57:00|5703.3|5702.6|5703.18|5702.48|5703.3|5702.6|5703.18|5702.48|15
1727924230000|2024-10-03 02:57:10|5702.93|5702.23|5702.93|5702.23|5702.93|5702.23|5702.68|5701.98|53
1727924240000|2024-10-03 02:57:20|5703.18|5702.48|5703.18|5702.48|5703.18|5702.48|5703.18|5702.48|8
1727924250000|2024-10-03 02:57:30|5703.43|5702.73|5703.68|5702.98|5703.68|5702.98|5703.43|5702.73|8
1727924260000|2024-10-03 02:57:40|5703.43|5702.73|5703.43|5702.73|5703.43|5702.73|5703.43|5702.73|11
1727924270000|2024-10-03 02:57:50|5703.18|5702.48|5703.18|5702.48|5703.18|5702.48|5702.93|5702.23|12
1727924280000|2024-10-03 02:58:00|5703.05|5702.35|5703.18|5702.48|5703.18|5702.48|5703.05|5702.35|1
1727924290000|2024-10-03 02:58:10|5702.93|5702.23|5702.8|5702.1|5702.93|5702.23|5702.68|5701.98|8
1727924300000|2024-10-03 02:58:20|5702.93|5702.23|5702.68|5701.98|5702.93|5702.23|5702.43|5701.73|35
1727924310000|2024-10-03 02:58:30|5702.93|5702.23|5702.93|5702.23|5702.93|5702.23|5702.93|5702.23|14
1727924320000|2024-10-03 02:58:40|5702.68|5701.98|5702.68|5701.98|5702.68|5701.98|5702.68|5701.98|9
1727924330000|2024-10-03 02:58:50|||||||||1
1727924340000|2024-10-03 02:59:00|5702.93|5702.23|5702.68|5701.98|5702.93|5702.23|5702.68|5701.98|26
1727924350000|2024-10-03 02:59:10|5702.43|5701.73|5702.43|5701.73|5702.43|5701.73|5702.43|5701.73|25
1727924360000|2024-10-03 02:59:20|5702.68|5701.98|5702.68|5701.98|5702.68|5701.98|5702.55|5701.85|2
1727924370000|2024-10-03 02:59:30|5702.43|5701.73|5702.43|5701.73|5702.43|5701.73|5702.43|5701.73|5
1727924380000|2024-10-03 02:59:40|5702.68|5701.98|5702.68|5701.98|5702.68|5701.98|5702.68|5701.98|6
1727924390000|2024-10-03 02:59:50|5702.8|5702.1|5702.93|5702.23|5702.93|5702.23|5702.8|5702.1|11
1727924400000|2024-10-03 03:00:00|5702.68|5701.98|5702.93|5702.23|5702.93|5702.23|5702.68|5701.98|25
1727924410000|2024-10-03 03:00:10|5703.18|5702.48|5703.18|5702.48|5703.18|5702.48|5702.93|5702.23|17
1727924420000|2024-10-03 03:00:20|5703.43|5702.73|5703.18|5702.48|5703.43|5702.73|5703.18|5702.48|19
1727924430000|2024-10-03 03:00:30|||||||||4
1727924440000|2024-10-03 03:00:40|5703.43|5702.73|5703.18|5702.48|5703.43|5702.73|5703.18|5702.48|20
1727924450000|2024-10-03 03:00:50|5702.93|5702.23|5702.93|5702.23|5702.93|5702.23|5702.93|5702.23|10
1727924460000|2024-10-03 03:01:00|5703.18|5702.48|5702.93|5702.23|5703.18|5702.48|5702.93|5702.23|31
1727924470000|2024-10-03 03:01:10|5703.18|5702.48|5703.18|5702.48|5703.3|5702.6|5703.18|5702.48|4
1727924480000|2024-10-03 03:01:20|5703.3|5702.6|5703.43|5702.73|5703.43|5702.73|5703.18|5702.48|7
1727924500000|2024-10-03 03:01:40|5703.68|5702.98|5703.68|5702.98|5703.68|5702.98|5703.43|5702.73|40
1727924510000|2024-10-03 03:01:50|5703.43|5702.73|5703.18|5702.48|5703.43|5702.73|5703.18|5702.48|20
1727924520000|2024-10-03 03:02:00|||||||||1
1727924530000|2024-10-03 03:02:10|||||||||3
1727924540000|2024-10-03 03:02:20|5703.43|5702.73|5703.43|5702.73|5703.43|5702.73|5703.43|5702.73|12
1727924550000|2024-10-03 03:02:30|5703.18|5702.48|5703.43|5702.73|5703.43|5702.73|5703.18|5702.48|11
1727924560000|2024-10-03 03:02:40|5703.18|5702.48|5703.18|5702.48|5703.18|5702.48|5703.18|5702.48|6
1727924580000|2024-10-03 03:03:00|5703.43|5702.73|5703.43|5702.73|5703.43|5702.73|5703.3|5702.6|14
1727924610000|2024-10-03 03:03:30|5703.18|5702.48|5703.18|5702.48|5703.18|5702.48|5703.18|5702.48|6
1727924620000|2024-10-03 03:03:40|||||||||2
1727924630000|2024-10-03 03:03:50|5702.93|5702.23|5703.18|5702.48|5703.18|5702.48|5702.93|5702.23|19
1727924640000|2024-10-03 03:04:00|5702.93|5702.23|5702.93|5702.23|5702.93|5702.23|5702.93|5702.23|4
1727924650000|2024-10-03 03:04:10|5702.68|5701.98|5702.68|5701.98|5702.93|5702.23|5702.68|5701.98|55
1727924660000|2024-10-03 03:04:20|||||||||1
1727924670000|2024-10-03 03:04:30|5702.43|5701.73|5702.43|5701.73|5702.43|5701.73|5702.18|5701.48|25
1727924680000|2024-10-03 03:04:40|5702.3|5701.6|5702.18|5701.48|5702.3|5701.6|5702.18|5701.48|14
1727924690000|2024-10-03 03:04:50|5702.3|5701.6|5702.18|5701.48|5702.3|5701.6|5702.18|5701.48|26
1727924700000|2024-10-03 03:05:00|||||||||3
1727924710000|2024-10-03 03:05:10|5701.93|5701.23|5701.93|5701.23|5701.93|5701.23|5701.93|5701.23|35
1727924720000|2024-10-03 03:05:20|5702.18|5701.48|5702.18|5701.48|5702.18|5701.48|5702.05|5701.35|38
1727924730000|2024-10-03 03:05:30|5702.3|5701.6|5702.3|5701.6|5702.3|5701.6|5702.3|5701.6|37
1727924740000|2024-10-03 03:05:40|5702.18|5701.48|5703.43|5702.73|5703.43|5702.73|5702.18|5701.48|47
1727924750000|2024-10-03 03:05:50|5703.18|5702.48|5703.3|5702.6|5703.43|5702.73|5703.18|5702.48|22
1727924760000|2024-10-03 03:06:00|5703.43|5702.73|5703.55|5702.85|5703.68|5702.98|5703.43|5702.73|39
1727924770000|2024-10-03 03:06:10|5703.43|5702.73|5703.43|5702.73|5703.68|5702.98|5703.43|5702.73|8
1727924780000|2024-10-03 03:06:20|5703.3|5702.6|5703.18|5702.48|5703.43|5702.73|5703.18|5702.48|16
1727924790000|2024-10-03 03:06:30|5703.43|5702.73|5703.43|5702.73|5703.43|5702.73|5703.43|5702.73|6
1727924800000|2024-10-03 03:06:40|5703.55|5702.85|5703.68|5702.98|5703.8|5703.1|5703.55|5702.85|21
1727924810000|2024-10-03 03:06:50|5703.55|5702.85|5703.43|5702.73|5703.68|5702.98|5703.43|5702.73|22
1727924820000|2024-10-03 03:07:00|5703.18|5702.48|5703.18|5702.48|5703.18|5702.48|5703.18|5702.48|11
1727924830000|2024-10-03 03:07:10|||||||||25
1727924840000|2024-10-03 03:07:20|5702.93|5702.23|5702.68|5701.98|5702.93|5702.23|5702.68|5701.98|22
1727924850000|2024-10-03 03:07:30|5702.43|5701.73|5702.43|5701.73|5702.43|5701.73|5702.43|5701.73|14
1727924860000|2024-10-03 03:07:40|5702.68|5701.98|5702.68|5701.98|5702.68|5701.98|5702.43|5701.73|19
1727924870000|2024-10-03 03:07:50|5702.43|5701.73|5702.43|5701.73|5702.43|5701.73|5702.43|5701.73|25
1727924880000|2024-10-03 03:08:00|5702.3|5701.6|5702.18|5701.48|5702.3|5701.6|5702.18|5701.48|15
1727924890000|2024-10-03 03:08:10|5702.43|5701.73|5702.3|5701.6|5702.43|5701.73|5702.18|5701.48|9
1727924900000|2024-10-03 03:08:20|5702.43|5701.73|5702.43|5701.73|5702.43|5701.73|5702.43|5701.73|1
1727924910000|2024-10-03 03:08:30|5702.68|5701.98|5702.43|5701.73|5702.93|5702.23|5702.43|5701.73|35
1727924920000|2024-10-03 03:08:40|||||||||5
1727924930000|2024-10-03 03:08:50|5702.68|5701.98|5702.93|5702.23|5702.93|5702.23|5702.55|5701.85|49
1727924940000|2024-10-03 03:09:00|5702.68|5701.98|5703.18|5702.48|5703.18|5702.48|5702.68|5701.98|51
1727924980000|2024-10-03 03:09:40|5703.3|5702.6|5703.18|5702.48|5703.3|5702.6|5703.18|5702.48|6
1727924990000|2024-10-03 03:09:50|5703.43|5702.73|5703.43|5702.73|5703.43|5702.73|5703.43|5702.73|27
1727925000000|2024-10-03 03:10:00|5703.68|5702.98|5703.43|5702.73|5703.68|5702.98|5703.43|5702.73|11
1727925010000|2024-10-03 03:10:10|5703.55|5702.85|5703.43|5702.73|5703.68|5702.98|5703.43|5702.73|6
1727925020000|2024-10-03 03:10:20|5703.18|5702.48|5703.43|5702.73|5703.43|5702.73|5703.18|5702.48|14
1727925040000|2024-10-03 03:10:40|5703.18|5702.48|5703.18|5702.48|5703.43|5702.73|5703.18|5702.48|8
1727925050000|2024-10-03 03:10:50|5703.3|5702.6|5703.43|5702.73|5703.43|5702.73|5703.18|5702.48|10
1727925060000|2024-10-03 03:11:00|5703.68|5702.98|5703.68|5702.98|5703.68|5702.98|5703.68|5702.98|3
1727925070000|2024-10-03 03:11:10|5703.43|5702.73|5703.68|5702.98|5703.68|5702.98|5703.43|5702.73|9
1727925080000|2024-10-03 03:11:20|5703.93|5703.23|5703.93|5703.23|5704.18|5703.48|5703.68|5702.98|66
1727925090000|2024-10-03 03:11:30|5703.8|5703.1|5704.05|5703.35|5704.05|5703.35|5703.68|5702.98|5
1727925100000|2024-10-03 03:11:40|5704.18|5703.48|5703.93|5703.23|5704.18|5703.48|5703.8|5703.1|5
1727925120000|2024-10-03 03:12:00|5704.18|5703.48|5704.18|5703.48|5704.18|5703.48|5703.93|5703.23|42
1727925130000|2024-10-03 03:12:10|5704.05|5703.35|5704.18|5703.48|5704.18|5703.48|5703.93|5703.23|4
1727925140000|2024-10-03 03:12:20|5703.68|5702.98|5703.68|5702.98|5703.68|5702.98|5703.68|5702.98|30
1727925150000|2024-10-03 03:12:30|5703.93|5703.23|5703.93|5703.23|5703.93|5703.23|5703.68|5702.98|65
1727925160000|2024-10-03 03:12:40|5704.18|5703.48|5704.18|5703.48|5704.18|5703.48|5704.18|5703.48|20
1727925170000|2024-10-03 03:12:50|5703.93|5703.23|5703.93|5703.23|5703.93|5703.23|5703.93|5703.23|15
1727925180000|2024-10-03 03:13:00|5704.18|5703.48|5704.43|5703.73|5704.43|5703.73|5704.18|5703.48|12
1727925190000|2024-10-03 03:13:10|5704.68|5703.98|5704.43|5703.73|5704.68|5703.98|5704.43|5703.73|49
1727925200000|2024-10-03 03:13:20|5704.3|5703.6|5704.18|5703.48|5704.3|5703.6|5704.18|5703.48|52
1727925210000|2024-10-03 03:13:30|5704.43|5703.73|5704.43|5703.73|5704.43|5703.73|5704.18|5703.48|80
1727925220000|2024-10-03 03:13:40|5704.68|5703.98|5705.18|5704.48|5705.18|5704.48|5704.68|5703.98|129
1727925230000|2024-10-03 03:13:50|5705.43|5704.73|5705.43|5704.73|5705.43|5704.73|5705.18|5704.48|82
1727925240000|2024-10-03 03:14:00|5705.68|5704.98|5705.68|5704.98|5705.68|5704.98|5705.68|5704.98|74
1727925250000|2024-10-03 03:14:10|5705.43|5704.73|5706.18|5705.48|5706.18|5705.48|5705.43|5704.73|18
1727925260000|2024-10-03 03:14:20|5705.93|5705.23|5706.18|5705.48|5706.18|5705.48|5705.93|5705.23|12
1727925270000|2024-10-03 03:14:30|5706.05|5705.35|5705.93|5705.23|5706.05|5705.35|5705.93|5705.23|8
1727925280000|2024-10-03 03:14:40|||||||||30
1727925300000|2024-10-03 03:15:00|5706.18|5705.48|5705.68|5704.98|5706.18|5705.48|5705.43|5704.73|84
1727925310000|2024-10-03 03:15:10|5705.93|5705.23|5705.68|5704.98|5705.93|5705.23|5705.68|5704.98|38
1727925320000|2024-10-03 03:15:20|5705.93|5705.23|5706.18|5705.48|5706.18|5705.48|5705.93|5705.23|8
1727925330000|2024-10-03 03:15:30|5705.43|5704.73|5705.68|5704.98|5705.93|5705.23|5705.43|5704.73|221
1727925340000|2024-10-03 03:15:40|5705.43|5704.73|5705.43|5704.73|5705.43|5704.73|5705.43|5704.73|13
1727925350000|2024-10-03 03:15:50|5705.18|5704.48|5705.43|5704.73|5705.43|5704.73|5705.18|5704.48|41
1727925360000|2024-10-03 03:16:00|5705.68|5704.98|5705.43|5704.73|5705.68|5704.98|5705.43|5704.73|7
1727925370000|2024-10-03 03:16:10|||||||||2
1727925380000|2024-10-03 03:16:20|5705.68|5704.98|5705.93|5705.23|5705.93|5705.23|5705.68|5704.98|26
1727925390000|2024-10-03 03:16:30|5705.68|5704.98|5705.68|5704.98|5705.68|5704.98|5705.68|5704.98|22
1727925400000|2024-10-03 03:16:40|5705.8|5705.1|5705.43|5704.73|5705.8|5705.1|5705.43|5704.73|3
1727925410000|2024-10-03 03:16:50|5705.18|5704.48|5705.18|5704.48|5705.18|5704.48|5705.05|5704.35|7
1727925420000|2024-10-03 03:17:00|5705.43|5704.73|5705.18|5704.48|5705.43|5704.73|5705.18|5704.48|32
1727925430000|2024-10-03 03:17:10|5705.43|5704.73|5705.18|5704.48|5705.43|5704.73|5705.18|5704.48|25
1727925440000|2024-10-03 03:17:20|5705.43|5704.73|5705.43|5704.73|5705.43|5704.73|5705.3|5704.6|11
1727925450000|2024-10-03 03:17:30|5705.18|5704.48|5705.18|5704.48|5705.3|5704.6|5705.18|5704.48|2
1727925460000|2024-10-03 03:17:40|5705.05|5704.35|5705.05|5704.35|5705.05|5704.35|5704.93|5704.23|12
1727925470000|2024-10-03 03:17:50|5705.18|5704.48|5704.93|5704.23|5705.18|5704.48|5704.93|5704.23|0
1727925480000|2024-10-03 03:18:00|5705.18|5704.48|5705.18|5704.48|5705.18|5704.48|5705.18|5704.48|6
1727925490000|2024-10-03 03:18:10|5705.05|5704.35|5704.93|5704.23|5705.05|5704.35|5704.93|5704.23|4
1727925500000|2024-10-03 03:18:20|||||||||1
1727925510000|2024-10-03 03:18:30|5704.68|5703.98|5704.93|5704.23|5704.93|5704.23|5704.68|5703.98|9
1727925520000|2024-10-03 03:18:40|||||||||9
1727925530000|2024-10-03 03:18:50|5704.68|5703.98|5705.18|5704.48|5705.18|5704.48|5704.68|5703.98|23
1727925540000|2024-10-03 03:19:00|5705.43|5704.73|5705.43|5704.73|5705.43|5704.73|5705.43|5704.73|2
1727925550000|2024-10-03 03:19:10|5705.18|5704.48|5705.3|5704.6|5705.3|5704.6|5705.18|5704.48|13
1727925560000|2024-10-03 03:19:20|5705.18|5704.48|5705.18|5704.48|5705.18|5704.48|5705.18|5704.48|0
1727925570000|2024-10-03 03:19:30|5705.43|5704.73|5705.18|5704.48|5705.43|5704.73|5705.18|5704.48|16
1727925580000|2024-10-03 03:19:40|5705.43|5704.73|5705.55|5704.85|5705.55|5704.85|5705.43|5704.73|32
1727925590000|2024-10-03 03:19:50|5705.68|5704.98|5705.68|5704.98|5705.68|5704.98|5705.68|5704.98|7
1727925610000|2024-10-03 03:20:10|||||||||1
1727925620000|2024-10-03 03:20:20|||||||||1
1727925630000|2024-10-03 03:20:30|5705.8|5705.1|5705.93|5705.23|5705.93|5705.23|5705.8|5705.1|15
1727925640000|2024-10-03 03:20:40|5706.18|5705.48|5706.18|5705.48|5706.18|5705.48|5706.18|5705.48|25
1727925650000|2024-10-03 03:20:50|5705.93|5705.23|5705.93|5705.23|5705.93|5705.23|5705.93|5705.23|6
1727925660000|2024-10-03 03:21:00|5705.68|5704.98|5705.68|5704.98|5705.68|5704.98|5705.68|5704.98|3
1727925700000|2024-10-03 03:21:40|||||||||1
1727925710000|2024-10-03 03:21:50|5705.93|5705.23|5705.68|5704.98|5705.93|5705.23|5705.68|5704.98|21
1727925720000|2024-10-03 03:22:00|5705.93|5705.23|5705.93|5705.23|5705.93|5705.23|5705.68|5704.98|72
1727925730000|2024-10-03 03:22:10|5706.18|5705.48|5706.18|5705.48|5706.18|5705.48|5706.18|5705.48|5
1727925740000|2024-10-03 03:22:20|5705.93|5705.23|5705.93|5705.23|5705.93|5705.23|5705.93|5705.23|7
1727925760000|2024-10-03 03:22:40|||||||||6
1727925770000|2024-10-03 03:22:50|5705.68|5704.98|5705.68|5704.98|5705.68|5704.98|5705.68|5704.98|4
1727925780000|2024-10-03 03:23:00|5705.93|5705.23|5705.93|5705.23|5705.93|5705.23|5705.93|5705.23|7
1727925790000|2024-10-03 03:23:10|||||||||2
1727925800000|2024-10-03 03:23:20|5705.8|5705.1|5705.8|5705.1|5705.93|5705.23|5705.68|5704.98|23
1727925810000|2024-10-03 03:23:30|5705.93|5705.23|5705.93|5705.23|5705.93|5705.23|5705.93|5705.23|0
1727925820000|2024-10-03 03:23:40|5705.8|5705.1|5705.93|5705.23|5705.93|5705.23|5705.68|5704.98|3
1727925840000|2024-10-03 03:24:00|5705.8|5705.1|5705.68|5704.98|5705.93|5705.23|5705.55|5704.85|14
1727925850000|2024-10-03 03:24:10|5705.43|5704.73|5705.55|5704.85|5705.68|5704.98|5705.43|5704.73|5
1727925860000|2024-10-03 03:24:20|5705.68|5704.98|5705.43|5704.73|5705.68|5704.98|5705.43|5704.73|2
1727925870000|2024-10-03 03:24:30|||||||||2
1727925890000|2024-10-03 03:24:50|5705.68|5704.98|5705.68|5704.98|5705.68|5704.98|5705.68|5704.98|15
1727925900000|2024-10-03 03:25:00|5705.43|5704.73|5705.43|5704.73|5705.43|5704.73|5705.43|5704.73|15
1727925910000|2024-10-03 03:25:10|5705.68|5704.98|5705.43|5704.73|5705.68|5704.98|5705.43|5704.73|14
1727925920000|2024-10-03 03:25:20|5705.3|5704.6|5705.43|5704.73|5705.68|5704.98|5705.3|5704.6|18
1727925930000|2024-10-03 03:25:30|5705.3|5704.6|5705.18|5704.48|5705.3|5704.6|5705.18|5704.48|8
1727925940000|2024-10-03 03:25:40|5705.05|5704.35|5705.18|5704.48|5705.18|5704.48|5705.05|5704.35|10
1727925950000|2024-10-03 03:25:50|5704.93|5704.23|5704.68|5703.98|5704.93|5704.23|5704.68|5703.98|26
1727925960000|2024-10-03 03:26:00|||||||||4
1727925970000|2024-10-03 03:26:10|5704.93|5704.23|5704.8|5704.1|5704.93|5704.23|5704.68|5703.98|42
1727925980000|2024-10-03 03:26:20|5704.93|5704.23|5704.93|5704.23|5704.93|5704.23|5704.93|5704.23|0
1727925990000|2024-10-03 03:26:30|5705.18|5704.48|5705.18|5704.48|5705.18|5704.48|5705.18|5704.48|5
1727926000000|2024-10-03 03:26:40|5704.93|5704.23|5705.05|5704.35|5705.05|5704.35|5704.93|5704.23|7
1727926010000|2024-10-03 03:26:50|5705.18|5704.48|5704.68|5703.98|5705.18|5704.48|5704.68|5703.98|3
1727926020000|2024-10-03 03:27:00|5704.43|5703.73|5704.68|5703.98|5704.68|5703.98|5704.43|5703.73|5
1727926030000|2024-10-03 03:27:10|5704.55|5703.85|5704.43|5703.73|5704.55|5703.85|5704.43|5703.73|9
1727926040000|2024-10-03 03:27:20|||||||||22
1727926050000|2024-10-03 03:27:30|5704.18|5703.48|5704.18|5703.48|5704.18|5703.48|5704.18|5703.48|9
1727926060000|2024-10-03 03:27:40|5703.93|5703.23|5703.93|5703.23|5703.93|5703.23|5703.93|5703.23|9
1727926070000|2024-10-03 03:27:50|||||||||107
1727926080000|2024-10-03 03:28:00|5703.68|5702.98|5703.68|5702.98|5703.93|5703.23|5703.68|5702.98|26
1727926090000|2024-10-03 03:28:10|5703.93|5703.23|5703.68|5702.98|5703.93|5703.23|5703.68|5702.98|11
1727926100000|2024-10-03 03:28:20|5703.93|5703.23|5703.93|5703.23|5703.93|5703.23|5703.93|5703.23|10
1727926110000|2024-10-03 03:28:30|5703.8|5703.1|5704.18|5703.48|5704.18|5703.48|5703.8|5703.1|17
1727926120000|2024-10-03 03:28:40|5704.3|5703.6|5704.43|5703.73|5704.43|5703.73|5704.3|5703.6|2
1727926130000|2024-10-03 03:28:50|5704.18|5703.48|5704.43|5703.73|5704.43|5703.73|5704.18|5703.48|15
1727926140000|2024-10-03 03:29:00|||||||||4
1727926150000|2024-10-03 03:29:10|||||||||3
1727926160000|2024-10-03 03:29:20|5704.68|5703.98|5704.68|5703.98|5704.68|5703.98|5704.68|5703.98|7
1727926170000|2024-10-03 03:29:30|||||||||1
1727926180000|2024-10-03 03:29:40|5704.43|5703.73|5704.68|5703.98|5704.68|5703.98|5704.43|5703.73|32
1727926190000|2024-10-03 03:29:50|5704.43|5703.73|5704.43|5703.73|5704.43|5703.73|5704.43|5703.73|1
1727926200000|2024-10-03 03:30:00|5704.68|5703.98|5704.68|5703.98|5705.18|5704.48|5704.43|5703.73|46
1727926210000|2024-10-03 03:30:10|5704.93|5704.23|5704.93|5704.23|5704.93|5704.23|5704.93|5704.23|12
1727926220000|2024-10-03 03:30:20|5704.43|5703.73|5703.93|5703.23|5704.43|5703.73|5703.68|5702.98|139
1727926230000|2024-10-03 03:30:30|5703.68|5702.98|5703.68|5702.98|5703.68|5702.98|5703.68|5702.98|20
1727926240000|2024-10-03 03:30:40|5703.93|5703.23|5703.68|5702.98|5703.93|5703.23|5703.68|5702.98|47
1727926250000|2024-10-03 03:30:50|5703.43|5702.73|5703.93|5703.23|5703.93|5703.23|5703.43|5702.73|39
1727926260000|2024-10-03 03:31:00|||||||||6
1727926270000|2024-10-03 03:31:10|||||||||3
1727926290000|2024-10-03 03:31:30|||||||||1
1727926300000|2024-10-03 03:31:40|5703.68|5702.98|5703.93|5703.23|5703.93|5703.23|5703.68|5702.98|48
1727926310000|2024-10-03 03:31:50|||||||||1
1727926320000|2024-10-03 03:32:00|5703.68|5702.98|5703.43|5702.73|5703.68|5702.98|5703.18|5702.48|37
1727926330000|2024-10-03 03:32:10|5703.68|5702.98|5703.68|5702.98|5703.68|5702.98|5703.43|5702.73|48
1727926340000|2024-10-03 03:32:20|||||||||15
1727926350000|2024-10-03 03:32:30|5703.8|5703.1|5703.68|5702.98|5703.8|5703.1|5703.68|5702.98|8
1727926360000|2024-10-03 03:32:40|5703.43|5702.73|5703.18|5702.48|5703.43|5702.73|5703.18|5702.48|19
1727926370000|2024-10-03 03:32:50|||||||||19
1727926380000|2024-10-03 03:33:00|5702.93|5702.23|5703.18|5702.48|5703.18|5702.48|5702.93|5702.23|18
1727926390000|2024-10-03 03:33:10|5703.05|5702.35|5703.05|5702.35|5703.18|5702.48|5702.93|5702.23|12
1727926400000|2024-10-03 03:33:20|5702.93|5702.23|5703.18|5702.48|5703.18|5702.48|5702.93|5702.23|7
1727926410000|2024-10-03 03:33:30|5703.43|5702.73|5703.43|5702.73|5703.43|5702.73|5703.43|5702.73|11
1727926420000|2024-10-03 03:33:40|||||||||6
1727926440000|2024-10-03 03:34:00|5703.18|5702.48|5702.93|5702.23|5703.18|5702.48|5702.93|5702.23|14
1727926460000|2024-10-03 03:34:20|5703.05|5702.35|5703.18|5702.48|5703.18|5702.48|5702.93|5702.23|6
1727926470000|2024-10-03 03:34:30|5702.93|5702.23|5702.93|5702.23|5703.05|5702.35|5702.93|5702.23|3
1727926480000|2024-10-03 03:34:40|5702.8|5702.1|5702.93|5702.23|5702.93|5702.23|5702.68|5701.98|12
1727926490000|2024-10-03 03:34:50|5702.68|5701.98|5702.8|5702.1|5702.93|5702.23|5702.68|5701.98|11
1727926500000|2024-10-03 03:35:00|5702.68|5701.98|5702.93|5702.23|5702.93|5702.23|5702.68|5701.98|3
1727926510000|2024-10-03 03:35:10|5703.18|5702.48|5703.18|5702.48|5703.18|5702.48|5703.18|5702.48|6
1727926520000|2024-10-03 03:35:20|5703.43|5702.73|5703.43|5702.73|5703.43|5702.73|5703.18|5702.48|30
1727926530000|2024-10-03 03:35:30|5703.3|5702.6|5702.68|5701.98|5703.43|5702.73|5702.68|5701.98|13
1727926540000|2024-10-03 03:35:40|||||||||8
1727926550000|2024-10-03 03:35:50|5702.55|5701.85|5702.68|5701.98|5702.68|5701.98|5702.43|5701.73|41
1727926560000|2024-10-03 03:36:00|5702.43|5701.73|5701.93|5701.23|5702.43|5701.73|5701.68|5700.98|142
1727926570000|2024-10-03 03:36:10|5701.68|5700.98|5700.18|5699.48|5701.68|5700.98|5699.68|5698.98|900
1727926580000|2024-10-03 03:36:20|5700.43|5699.73|5700.93|5700.23|5700.93|5700.23|5700.18|5699.48|95
1727926590000|2024-10-03 03:36:30|5700.68|5699.98|5700.93|5700.23|5700.93|5700.23|5700.68|5699.98|53
1727926600000|2024-10-03 03:36:40|5700.8|5700.1|5700.18|5699.48|5700.93|5700.23|5699.93|5699.23|62
1727926610000|2024-10-03 03:36:50|5700.43|5699.73|5700.8|5700.1|5700.8|5700.1|5700.43|5699.73|63
1727926620000|2024-10-03 03:37:00|5700.93|5700.23|5700.18|5699.48|5700.93|5700.23|5700.18|5699.48|24
1727926630000|2024-10-03 03:37:10|5700.43|5699.73|5700.18|5699.48|5700.43|5699.73|5700.18|5699.48|23
1727926640000|2024-10-03 03:37:20|5700.05|5699.35|5700.18|5699.48|5700.18|5699.48|5699.93|5699.23|45
1727926650000|2024-10-03 03:37:30|5700.3|5699.6|5699.93|5699.23|5700.3|5699.6|5699.93|5699.23|27
1727926660000|2024-10-03 03:37:40|5700.05|5699.35|5700.18|5699.48|5700.18|5699.48|5700.05|5699.35|21
1727926670000|2024-10-03 03:37:50|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|24
1727926680000|2024-10-03 03:38:00|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|5699.43|5698.73|48
1727926690000|2024-10-03 03:38:10|5699.8|5699.1|5699.93|5699.23|5699.93|5699.23|5699.8|5699.1|15
1727926700000|2024-10-03 03:38:20|5700.18|5699.48|5700.18|5699.48|5700.18|5699.48|5700.18|5699.48|9
1727926710000|2024-10-03 03:38:30|5700.3|5699.6|5700.68|5699.98|5700.93|5700.23|5700.3|5699.6|46
1727926720000|2024-10-03 03:38:40|||||||||26
1727926730000|2024-10-03 03:38:50|||||||||20
1727926740000|2024-10-03 03:39:00|5700.93|5700.23|5700.68|5699.98|5700.93|5700.23|5700.68|5699.98|15
1727926760000|2024-10-03 03:39:20|5700.93|5700.23|5701.18|5700.48|5701.18|5700.48|5700.93|5700.23|25
1727926770000|2024-10-03 03:39:30|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|1
1727926780000|2024-10-03 03:39:40|5701.18|5700.48|5701.18|5700.48|5701.18|5700.48|5701.18|5700.48|8
1727926790000|2024-10-03 03:39:50|||||||||4
1727926800000|2024-10-03 03:40:00|5701.05|5700.35|5701.18|5700.48|5701.43|5700.73|5701.05|5700.35|19
1727926810000|2024-10-03 03:40:10|5701.43|5700.73|5701.43|5700.73|5701.43|5700.73|5701.43|5700.73|7
1727926820000|2024-10-03 03:40:20|5701.68|5700.98|5701.43|5700.73|5701.68|5700.98|5701.43|5700.73|26
1727926830000|2024-10-03 03:40:30|5701.55|5700.85|5701.43|5700.73|5701.55|5700.85|5701.43|5700.73|14
1727926840000|2024-10-03 03:40:40|5701.18|5700.48|5700.93|5700.23|5701.18|5700.48|5700.93|5700.23|13
1727926850000|2024-10-03 03:40:50|5700.68|5699.98|5700.68|5699.98|5700.93|5700.23|5700.68|5699.98|7
1727926860000|2024-10-03 03:41:00|5700.43|5699.73|5700.18|5699.48|5700.43|5699.73|5700.18|5699.48|35
1727926870000|2024-10-03 03:41:10|||||||||14
1727926880000|2024-10-03 03:41:20|5699.93|5699.23|5699.68|5698.98|5699.93|5699.23|5699.68|5698.98|37
1727926890000|2024-10-03 03:41:30|||||||||6
1727926900000|2024-10-03 03:41:40|5699.93|5699.23|5699.68|5698.98|5699.93|5699.23|5699.68|5698.98|22
1727926910000|2024-10-03 03:41:50|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|5699.68|5698.98|20
1727926920000|2024-10-03 03:42:00|5699.68|5698.98|5699.93|5699.23|5699.93|5699.23|5699.68|5698.98|19
1727926930000|2024-10-03 03:42:10|5699.68|5698.98|5699.43|5698.73|5699.68|5698.98|5699.43|5698.73|59
1727926940000|2024-10-03 03:42:20|5699.68|5698.98|5699.93|5699.23|5699.93|5699.23|5699.68|5698.98|48
1727926950000|2024-10-03 03:42:30|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|27
1727926960000|2024-10-03 03:42:40|5699.68|5698.98|5699.68|5698.98|5699.93|5699.23|5699.68|5698.98|28
1727926970000|2024-10-03 03:42:50|||||||||4
1727926980000|2024-10-03 03:43:00|||||||||3
1727926990000|2024-10-03 03:43:10|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|23
1727927010000|2024-10-03 03:43:30|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|15
1727927020000|2024-10-03 03:43:40|5699.43|5698.73|5699.43|5698.73|5699.55|5698.85|5699.43|5698.73|44
1727927030000|2024-10-03 03:43:50|5699.55|5698.85|5699.43|5698.73|5699.68|5698.98|5699.3|5698.6|135
1727927040000|2024-10-03 03:44:00|5699.55|5698.85|5699.68|5698.98|5699.68|5698.98|5699.55|5698.85|13
1727927050000|2024-10-03 03:44:10|5699.93|5699.23|5700.18|5699.48|5700.18|5699.48|5699.93|5699.23|24
1727927060000|2024-10-03 03:44:20|5700.43|5699.73|5700.18|5699.48|5700.43|5699.73|5700.18|5699.48|14
1727927070000|2024-10-03 03:44:30|||||||||6
1727927080000|2024-10-03 03:44:40|5700.43|5699.73|5700.18|5699.48|5700.43|5699.73|5700.18|5699.48|36
1727927090000|2024-10-03 03:44:50|5700.43|5699.73|5700.43|5699.73|5700.43|5699.73|5700.43|5699.73|47
1727927100000|2024-10-03 03:45:00|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|26
1727927110000|2024-10-03 03:45:10|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|32
1727927120000|2024-10-03 03:45:20|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|29
1727927130000|2024-10-03 03:45:30|||||||||5
1727927140000|2024-10-03 03:45:40|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|5700.8|5700.1|19
1727927150000|2024-10-03 03:45:50|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|5700.55|5699.85|3
1727927160000|2024-10-03 03:46:00|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|5700.68|5699.98|17
1727927170000|2024-10-03 03:46:10|5700.68|5699.98|5700.93|5700.23|5700.93|5700.23|5700.68|5699.98|7
1727927180000|2024-10-03 03:46:20|5700.8|5700.1|5700.8|5700.1|5700.8|5700.1|5700.8|5700.1|3
1727927190000|2024-10-03 03:46:30|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|2
1727927200000|2024-10-03 03:46:40|5700.68|5699.98|5701.18|5700.48|5701.18|5700.48|5700.68|5699.98|25
1727927210000|2024-10-03 03:46:50|5700.93|5700.23|5700.68|5699.98|5700.93|5700.23|5700.68|5699.98|21
1727927220000|2024-10-03 03:47:00|5700.55|5699.85|5700.68|5699.98|5700.68|5699.98|5700.55|5699.85|1
1727927230000|2024-10-03 03:47:10|5700.8|5700.1|5700.93|5700.23|5700.93|5700.23|5700.8|5700.1|10
1727927260000|2024-10-03 03:47:40|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|7
1727927270000|2024-10-03 03:47:50|5700.93|5700.23|5701.18|5700.48|5701.18|5700.48|5700.93|5700.23|17
1727927280000|2024-10-03 03:48:00|5700.93|5700.23|5701.18|5700.48|5701.18|5700.48|5700.93|5700.23|11
1727927290000|2024-10-03 03:48:10|||||||||6
1727927300000|2024-10-03 03:48:20|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|5700.8|5700.1|11
1727927310000|2024-10-03 03:48:30|||||||||7
1727927320000|2024-10-03 03:48:40|||||||||1
1727927330000|2024-10-03 03:48:50|5700.8|5700.1|5700.93|5700.23|5700.93|5700.23|5700.68|5699.98|42
1727927340000|2024-10-03 03:49:00|5700.68|5699.98|5700.43|5699.73|5700.68|5699.98|5700.43|5699.73|10
1727927350000|2024-10-03 03:49:10|5700.55|5699.85|5700.18|5699.48|5700.55|5699.85|5700.05|5699.35|47
1727927360000|2024-10-03 03:49:20|||||||||4
1727927370000|2024-10-03 03:49:30|5700.43|5699.73|5700.18|5699.48|5700.43|5699.73|5700.18|5699.48|30
1727927380000|2024-10-03 03:49:40|5699.93|5699.23|5699.68|5698.98|5700.18|5699.48|5699.68|5698.98|29
1727927390000|2024-10-03 03:49:50|5699.93|5699.23|5699.68|5698.98|5699.93|5699.23|5699.68|5698.98|68
1727927400000|2024-10-03 03:50:00|5699.93|5699.23|5699.43|5698.73|5699.93|5699.23|5699.43|5698.73|59
1727927410000|2024-10-03 03:50:10|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|51
1727927420000|2024-10-03 03:50:20|5699.05|5698.35|5699.43|5698.73|5699.43|5698.73|5699.05|5698.35|102
1727927430000|2024-10-03 03:50:30|5699.18|5698.48|5699.93|5699.23|5699.93|5699.23|5699.18|5698.48|70
1727927440000|2024-10-03 03:50:40|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|24
1727927450000|2024-10-03 03:50:50|5699.93|5699.23|5699.68|5698.98|5699.93|5699.23|5699.68|5698.98|40
1727927460000|2024-10-03 03:51:00|5699.93|5699.23|5699.68|5698.98|5699.93|5699.23|5699.68|5698.98|28
1727927470000|2024-10-03 03:51:10|5699.43|5698.73|5699.43|5698.73|5699.68|5698.98|5699.43|5698.73|44
1727927480000|2024-10-03 03:51:20|||||||||5
1727927490000|2024-10-03 03:51:30|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|8
1727927500000|2024-10-03 03:51:40|5699.55|5698.85|5699.68|5698.98|5699.68|5698.98|5699.55|5698.85|15
1727927520000|2024-10-03 03:52:00|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|5699.18|5698.48|48
1727927530000|2024-10-03 03:52:10|5699.55|5698.85|5699.43|5698.73|5699.55|5698.85|5699.43|5698.73|25
1727927540000|2024-10-03 03:52:20|5699.68|5698.98|5699.43|5698.73|5699.68|5698.98|5699.43|5698.73|7
1727927550000|2024-10-03 03:52:30|5699.68|5698.98|5699.93|5699.23|5699.93|5699.23|5699.68|5698.98|24
1727927560000|2024-10-03 03:52:40|5699.68|5698.98|5699.93|5699.23|5700.18|5699.48|5699.68|5698.98|19
1727927570000|2024-10-03 03:52:50|5699.68|5698.98|5699.43|5698.73|5699.68|5698.98|5699.43|5698.73|62
1727927580000|2024-10-03 03:53:00|5699.68|5698.98|5699.8|5699.1|5699.8|5699.1|5699.55|5698.85|21
1727927590000|2024-10-03 03:53:10|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|5699.55|5698.85|7
1727927620000|2024-10-03 03:53:40|5699.43|5698.73|5699.43|5698.73|5699.68|5698.98|5699.43|5698.73|47
1727927630000|2024-10-03 03:53:50|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|20
1727927640000|2024-10-03 03:54:00|5699.43|5698.73|5699.43|5698.73|5699.68|5698.98|5699.43|5698.73|30
1727927650000|2024-10-03 03:54:10|5699.18|5698.48|5699.43|5698.73|5699.43|5698.73|5699.18|5698.48|23
1727927660000|2024-10-03 03:54:20|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|20
1727927670000|2024-10-03 03:54:30|||||||||5
1727927680000|2024-10-03 03:54:40|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|29
1727927700000|2024-10-03 03:55:00|||||||||6
1727927710000|2024-10-03 03:55:10|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|14
1727927720000|2024-10-03 03:55:20|5699.8|5699.1|5699.68|5698.98|5699.8|5699.1|5699.68|5698.98|30
1727927740000|2024-10-03 03:55:40|||||||||15
1727927750000|2024-10-03 03:55:50|||||||||1
1727927760000|2024-10-03 03:56:00|5699.55|5698.85|5699.43|5698.73|5699.68|5698.98|5699.43|5698.73|35
1727927770000|2024-10-03 03:56:10|5699.68|5698.98|5699.93|5699.23|5699.93|5699.23|5699.68|5698.98|27
1727927780000|2024-10-03 03:56:20|||||||||3
1727927790000|2024-10-03 03:56:30|5699.8|5699.1|5699.43|5698.73|5699.93|5699.23|5699.43|5698.73|24
1727927800000|2024-10-03 03:56:40|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|4
1727927810000|2024-10-03 03:56:50|||||||||1
1727927830000|2024-10-03 03:57:10|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|12
1727927840000|2024-10-03 03:57:20|||||||||1
1727927850000|2024-10-03 03:57:30|5700.18|5699.48|5700.18|5699.48|5700.43|5699.73|5700.18|5699.48|28
1727927860000|2024-10-03 03:57:40|5700.43|5699.73|5700.43|5699.73|5700.43|5699.73|5700.43|5699.73|9
1727927870000|2024-10-03 03:57:50|||||||||1
1727927880000|2024-10-03 03:58:00|5700.68|5699.98|5700.43|5699.73|5700.68|5699.98|5700.43|5699.73|48
1727927890000|2024-10-03 03:58:10|||||||||4
1727927900000|2024-10-03 03:58:20|||||||||2
1727927910000|2024-10-03 03:58:30|||||||||8
1727927920000|2024-10-03 03:58:40|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|5700.43|5699.73|20
1727927930000|2024-10-03 03:58:50|5700.43|5699.73|5700.43|5699.73|5700.43|5699.73|5700.43|5699.73|26
1727927940000|2024-10-03 03:59:00|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|5
1727927950000|2024-10-03 03:59:10|5700.43|5699.73|5700.68|5699.98|5700.68|5699.98|5700.43|5699.73|15
1727927960000|2024-10-03 03:59:20|5700.43|5699.73|5700.43|5699.73|5700.43|5699.73|5700.43|5699.73|5
1727927970000|2024-10-03 03:59:30|||||||||2
1727927980000|2024-10-03 03:59:40|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|6
1727927990000|2024-10-03 03:59:50|5700.93|5700.23|5700.93|5700.23|5701.18|5700.48|5700.93|5700.23|66
1727928000000|2024-10-03 04:00:00|5700.68|5699.98|5700.93|5700.23|5700.93|5700.23|5700.68|5699.98|52
1727928010000|2024-10-03 04:00:10|||||||||3
1727928020000|2024-10-03 04:00:20|||||||||3
1727928030000|2024-10-03 04:00:30|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|7
1727928040000|2024-10-03 04:00:40|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|3
1727928050000|2024-10-03 04:00:50|||||||||2
1727928060000|2024-10-03 04:01:00|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|7
1727928070000|2024-10-03 04:01:10|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|5
1727928090000|2024-10-03 04:01:30|5700.8|5700.1|5700.93|5700.23|5700.93|5700.23|5700.8|5700.1|4
1727928100000|2024-10-03 04:01:40|5700.8|5700.1|5700.8|5700.1|5700.8|5700.1|5700.8|5700.1|3
1727928110000|2024-10-03 04:01:50|5700.68|5699.98|5700.93|5700.23|5700.93|5700.23|5700.68|5699.98|1
1727928130000|2024-10-03 04:02:10|5700.8|5700.1|5700.93|5700.23|5700.93|5700.23|5700.68|5699.98|5
1727928150000|2024-10-03 04:02:30|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|11
1727928160000|2024-10-03 04:02:40|5700.43|5699.73|5700.43|5699.73|5700.43|5699.73|5700.43|5699.73|9
1727928170000|2024-10-03 04:02:50|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|14
1727928190000|2024-10-03 04:03:10|5700.55|5699.85|5700.43|5699.73|5700.55|5699.85|5700.43|5699.73|5
1727928200000|2024-10-03 04:03:20|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|9
1727928220000|2024-10-03 04:03:40|5700.43|5699.73|5700.68|5699.98|5700.68|5699.98|5700.43|5699.73|12
1727928230000|2024-10-03 04:03:50|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|11
1727928240000|2024-10-03 04:04:00|||||||||2
1727928250000|2024-10-03 04:04:10|5701.18|5700.48|5701.43|5700.73|5701.43|5700.73|5701.18|5700.48|19
1727928260000|2024-10-03 04:04:20|5701.18|5700.48|5701.43|5700.73|5701.43|5700.73|5701.18|5700.48|22
1727928270000|2024-10-03 04:04:30|5701.18|5700.48|5701.18|5700.48|5701.18|5700.48|5701.18|5700.48|2
1727928280000|2024-10-03 04:04:40|||||||||1
1727928300000|2024-10-03 04:05:00|5701.05|5700.35|5701.18|5700.48|5701.18|5700.48|5701.05|5700.35|5
1727928310000|2024-10-03 04:05:10|||||||||4
1727928330000|2024-10-03 04:05:30|||||||||6
1727928340000|2024-10-03 04:05:40|5701.3|5700.6|5701.18|5700.48|5701.3|5700.6|5701.18|5700.48|11
1727928350000|2024-10-03 04:05:50|||||||||2
1727928360000|2024-10-03 04:06:00|||||||||1
1727928370000|2024-10-03 04:06:10|5701.43|5700.73|5701.43|5700.73|5701.43|5700.73|5701.43|5700.73|12
1727928380000|2024-10-03 04:06:20|5701.18|5700.48|5701.18|5700.48|5701.18|5700.48|5701.18|5700.48|5
1727928410000|2024-10-03 04:06:50|5701.05|5700.35|5701.18|5700.48|5701.18|5700.48|5700.93|5700.23|15
1727928420000|2024-10-03 04:07:00|5700.93|5700.23|5700.93|5700.23|5701.05|5700.35|5700.93|5700.23|10
1727928430000|2024-10-03 04:07:10|5701.18|5700.48|5701.18|5700.48|5701.18|5700.48|5701.18|5700.48|2
1727928440000|2024-10-03 04:07:20|5701.43|5700.73|5701.43|5700.73|5701.43|5700.73|5701.43|5700.73|8
1727928450000|2024-10-03 04:07:30|5701.68|5700.98|5701.68|5700.98|5701.68|5700.98|5701.68|5700.98|9
1727928460000|2024-10-03 04:07:40|5701.43|5700.73|5701.43|5700.73|5701.55|5700.85|5701.43|5700.73|10
1727928470000|2024-10-03 04:07:50|5701.18|5700.48|5701.18|5700.48|5701.18|5700.48|5701.18|5700.48|20
1727928480000|2024-10-03 04:08:00|||||||||7
1727928500000|2024-10-03 04:08:20|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|5
1727928520000|2024-10-03 04:08:40|||||||||3
1727928530000|2024-10-03 04:08:50|5701.18|5700.48|5701.18|5700.48|5701.18|5700.48|5701.18|5700.48|8
1727928540000|2024-10-03 04:09:00|5700.93|5700.23|5701.18|5700.48|5701.18|5700.48|5700.93|5700.23|4
1727928550000|2024-10-03 04:09:10|5701.43|5700.73|5701.43|5700.73|5701.43|5700.73|5701.43|5700.73|5
1727928560000|2024-10-03 04:09:20|5701.3|5700.6|5701.43|5700.73|5701.43|5700.73|5701.3|5700.6|3
1727928580000|2024-10-03 04:09:40|||||||||1
1727928590000|2024-10-03 04:09:50|||||||||2
1727928600000|2024-10-03 04:10:00|||||||||1
1727928610000|2024-10-03 04:10:10|5701.18|5700.48|5701.18|5700.48|5701.18|5700.48|5701.18|5700.48|3
1727928620000|2024-10-03 04:10:20|5701.3|5700.6|5701.43|5700.73|5701.43|5700.73|5701.3|5700.6|28
1727928630000|2024-10-03 04:10:30|||||||||1
1727928640000|2024-10-03 04:10:40|||||||||1
1727928650000|2024-10-03 04:10:50|5701.18|5700.48|5701.43|5700.73|5701.43|5700.73|5701.18|5700.48|20
1727928660000|2024-10-03 04:11:00|5701.68|5700.98|5701.68|5700.98|5701.68|5700.98|5701.68|5700.98|5
1727928670000|2024-10-03 04:11:10|5701.93|5701.23|5701.93|5701.23|5701.93|5701.23|5701.93|5701.23|2
1727928700000|2024-10-03 04:11:40|||||||||25
1727928710000|2024-10-03 04:11:50|||||||||2
1727928720000|2024-10-03 04:12:00|||||||||2
1727928750000|2024-10-03 04:12:30|||||||||2
1727928760000|2024-10-03 04:12:40|||||||||19
1727928770000|2024-10-03 04:12:50|||||||||1
1727928780000|2024-10-03 04:13:00|5701.68|5700.98|5701.93|5701.23|5701.93|5701.23|5701.68|5700.98|7
1727928790000|2024-10-03 04:13:10|||||||||1
1727928800000|2024-10-03 04:13:20|||||||||1
1727928830000|2024-10-03 04:13:50|||||||||1
1727928840000|2024-10-03 04:14:00|5701.68|5700.98|5701.68|5700.98|5701.68|5700.98|5701.68|5700.98|21
1727928850000|2024-10-03 04:14:10|5701.43|5700.73|5701.43|5700.73|5701.43|5700.73|5701.43|5700.73|13
1727928860000|2024-10-03 04:14:20|5701.3|5700.6|5701.43|5700.73|5701.43|5700.73|5701.3|5700.6|8
1727928870000|2024-10-03 04:14:30|5701.18|5700.48|5701.43|5700.73|5701.43|5700.73|5701.18|5700.48|57
1727928880000|2024-10-03 04:14:40|5701.18|5700.48|5701.18|5700.48|5701.18|5700.48|5701.18|5700.48|4
1727928890000|2024-10-03 04:14:50|5701.3|5700.6|5701.43|5700.73|5701.43|5700.73|5701.3|5700.6|23
1727928900000|2024-10-03 04:15:00|5701.55|5700.85|5701.68|5700.98|5701.68|5700.98|5701.55|5700.85|17
1727928910000|2024-10-03 04:15:10|||||||||2
1727928920000|2024-10-03 04:15:20|||||||||2
1727928930000|2024-10-03 04:15:30|5701.43|5700.73|5701.43|5700.73|5701.43|5700.73|5701.43|5700.73|8
1727928940000|2024-10-03 04:15:40|||||||||5
1727928950000|2024-10-03 04:15:50|||||||||1
1727928980000|2024-10-03 04:16:20|5701.18|5700.48|5701.18|5700.48|5701.18|5700.48|5701.18|5700.48|3
1727928990000|2024-10-03 04:16:30|||||||||1
1727929000000|2024-10-03 04:16:40|5701.05|5700.35|5700.93|5700.23|5701.05|5700.35|5700.93|5700.23|4
1727929010000|2024-10-03 04:16:50|5701.18|5700.48|5701.18|5700.48|5701.18|5700.48|5701.18|5700.48|4
1727929020000|2024-10-03 04:17:00|5701.05|5700.35|5700.93|5700.23|5701.18|5700.48|5700.93|5700.23|7
1727929030000|2024-10-03 04:17:10|||||||||2
1727929050000|2024-10-03 04:17:30|5701.18|5700.48|5701.18|5700.48|5701.18|5700.48|5701.18|5700.48|20
1727929060000|2024-10-03 04:17:40|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|7
1727929070000|2024-10-03 04:17:50|||||||||1
1727929080000|2024-10-03 04:18:00|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|22
1727929090000|2024-10-03 04:18:10|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|17
1727929100000|2024-10-03 04:18:20|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|5
1727929110000|2024-10-03 04:18:30|||||||||1
1727929120000|2024-10-03 04:18:40|5700.93|5700.23|5700.43|5699.73|5700.93|5700.23|5700.43|5699.73|21
1727929130000|2024-10-03 04:18:50|5700.3|5699.6|5700.43|5699.73|5700.43|5699.73|5700.18|5699.48|23
1727929140000|2024-10-03 04:19:00|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|5700.43|5699.73|20
1727929150000|2024-10-03 04:19:10|||||||||5
1727929160000|2024-10-03 04:19:20|5700.8|5700.1|5700.93|5700.23|5700.93|5700.23|5700.8|5700.1|6
1727929170000|2024-10-03 04:19:30|||||||||1
1727929190000|2024-10-03 04:19:50|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|5700.43|5699.73|20
1727929200000|2024-10-03 04:20:00|5700.43|5699.73|5700.43|5699.73|5700.43|5699.73|5700.43|5699.73|4
1727929210000|2024-10-03 04:20:10|5700.55|5699.85|5700.68|5699.98|5700.68|5699.98|5700.43|5699.73|23
1727929220000|2024-10-03 04:20:20|5700.8|5700.1|5700.93|5700.23|5700.93|5700.23|5700.8|5700.1|19
1727929230000|2024-10-03 04:20:30|5700.68|5699.98|5700.93|5700.23|5700.93|5700.23|5700.68|5699.98|2
1727929240000|2024-10-03 04:20:40|5700.8|5700.1|5700.93|5700.23|5700.93|5700.23|5700.68|5699.98|8
1727929250000|2024-10-03 04:20:50|5700.8|5700.1|5700.8|5700.1|5700.8|5700.1|5700.8|5700.1|3
1727929260000|2024-10-03 04:21:00|5700.68|5699.98|5700.93|5700.23|5700.93|5700.23|5700.68|5699.98|0
1727929270000|2024-10-03 04:21:10|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|9
1727929280000|2024-10-03 04:21:20|5700.43|5699.73|5700.68|5699.98|5700.68|5699.98|5700.43|5699.73|30
1727929290000|2024-10-03 04:21:30|||||||||7
1727929300000|2024-10-03 04:21:40|5700.55|5699.85|5700.43|5699.73|5700.68|5699.98|5700.43|5699.73|39
1727929310000|2024-10-03 04:21:50|5700.3|5699.6|5700.43|5699.73|5700.43|5699.73|5700.3|5699.6|1
1727929320000|2024-10-03 04:22:00|5700.3|5699.6|5700.43|5699.73|5700.43|5699.73|5700.3|5699.6|0
1727929330000|2024-10-03 04:22:10|||||||||4
1727929350000|2024-10-03 04:22:30|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|14
1727929370000|2024-10-03 04:22:50|||||||||3
1727929380000|2024-10-03 04:23:00|||||||||1
1727929400000|2024-10-03 04:23:20|5701.18|5700.48|5700.93|5700.23|5701.18|5700.48|5700.93|5700.23|41
1727929410000|2024-10-03 04:23:30|||||||||2
1727929430000|2024-10-03 04:23:50|||||||||26
1727929440000|2024-10-03 04:24:00|5701.18|5700.48|5701.18|5700.48|5701.43|5700.73|5701.18|5700.48|34
1727929450000|2024-10-03 04:24:10|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|13
1727929460000|2024-10-03 04:24:20|5701.18|5700.48|5701.18|5700.48|5701.18|5700.48|5701.18|5700.48|3
1727929490000|2024-10-03 04:24:50|||||||||2
1727929500000|2024-10-03 04:25:00|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|7
1727929510000|2024-10-03 04:25:10|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|18
1727929520000|2024-10-03 04:25:20|5700.93|5700.23|5700.68|5699.98|5700.93|5700.23|5700.68|5699.98|19
1727929530000|2024-10-03 04:25:30|||||||||1
1727929550000|2024-10-03 04:25:50|5700.55|5699.85|5700.68|5699.98|5700.68|5699.98|5700.55|5699.85|20
1727929560000|2024-10-03 04:26:00|5700.55|5699.85|5700.68|5699.98|5700.68|5699.98|5700.55|5699.85|4
1727929580000|2024-10-03 04:26:20|5700.43|5699.73|5700.43|5699.73|5700.43|5699.73|5700.43|5699.73|2
1727929590000|2024-10-03 04:26:30|5700.3|5699.6|5700.43|5699.73|5700.43|5699.73|5700.18|5699.48|12
1727929600000|2024-10-03 04:26:40|5700.18|5699.48|5700.43|5699.73|5700.43|5699.73|5700.18|5699.48|19
1727929610000|2024-10-03 04:26:50|5700.18|5699.48|5700.18|5699.48|5700.43|5699.73|5700.18|5699.48|9
1727929620000|2024-10-03 04:27:00|5700.43|5699.73|5700.43|5699.73|5700.43|5699.73|5700.43|5699.73|4
1727929630000|2024-10-03 04:27:10|||||||||2
1727929640000|2024-10-03 04:27:20|||||||||1
1727929650000|2024-10-03 04:27:30|5700.3|5699.6|5700.43|5699.73|5700.43|5699.73|5700.3|5699.6|4
1727929660000|2024-10-03 04:27:40|||||||||5
1727929670000|2024-10-03 04:27:50|5700.18|5699.48|5700.43|5699.73|5700.43|5699.73|5700.18|5699.48|8
1727929680000|2024-10-03 04:28:00|5700.3|5699.6|5700.18|5699.48|5700.3|5699.6|5700.18|5699.48|0
1727929700000|2024-10-03 04:28:20|||||||||1
1727929710000|2024-10-03 04:28:30|5700.43|5699.73|5700.43|5699.73|5700.43|5699.73|5700.43|5699.73|5
1727929720000|2024-10-03 04:28:40|5700.55|5699.85|5700.43|5699.73|5700.55|5699.85|5700.43|5699.73|0
1727929740000|2024-10-03 04:29:00|5700.18|5699.48|5700.18|5699.48|5700.18|5699.48|5700.18|5699.48|13
1727929760000|2024-10-03 04:29:20|5700.43|5699.73|5700.43|5699.73|5700.43|5699.73|5700.43|5699.73|14
1727929770000|2024-10-03 04:29:30|||||||||1
1727929780000|2024-10-03 04:29:40|5700.55|5699.85|5700.55|5699.85|5700.55|5699.85|5700.55|5699.85|2
1727929790000|2024-10-03 04:29:50|5700.43|5699.73|5700.43|5699.73|5700.68|5699.98|5700.43|5699.73|5
1727929800000|2024-10-03 04:30:00|5700.55|5699.85|5700.68|5699.98|5700.68|5699.98|5700.43|5699.73|20
1727929810000|2024-10-03 04:30:10|5700.43|5699.73|5700.68|5699.98|5700.68|5699.98|5700.43|5699.73|42
1727929820000|2024-10-03 04:30:20|||||||||1
1727929830000|2024-10-03 04:30:30|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|2
1727929840000|2024-10-03 04:30:40|5701.18|5700.48|5701.18|5700.48|5701.18|5700.48|5701.18|5700.48|21
1727929850000|2024-10-03 04:30:50|||||||||18
1727929860000|2024-10-03 04:31:00|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|9
1727929880000|2024-10-03 04:31:20|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|10
1727929900000|2024-10-03 04:31:40|||||||||1
1727929920000|2024-10-03 04:32:00|||||||||7
1727929930000|2024-10-03 04:32:10|||||||||2
1727929950000|2024-10-03 04:32:30|5700.93|5700.23|5700.43|5699.73|5700.93|5700.23|5700.43|5699.73|68
1727929960000|2024-10-03 04:32:40|5700.3|5699.6|5700.43|5699.73|5700.43|5699.73|5700.3|5699.6|27
1727929970000|2024-10-03 04:32:50|||||||||1
1727930000000|2024-10-03 04:33:20|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|18
1727930020000|2024-10-03 04:33:40|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|8
1727930030000|2024-10-03 04:33:50|||||||||3
1727930040000|2024-10-03 04:34:00|||||||||22
1727930060000|2024-10-03 04:34:20|||||||||1
1727930090000|2024-10-03 04:34:50|||||||||19
1727930120000|2024-10-03 04:35:20|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|14
1727930130000|2024-10-03 04:35:30|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|7
1727930170000|2024-10-03 04:36:10|5700.68|5699.98|5700.43|5699.73|5700.68|5699.98|5700.43|5699.73|25
1727930180000|2024-10-03 04:36:20|5700.18|5699.48|5700.43|5699.73|5700.43|5699.73|5700.18|5699.48|13
1727930200000|2024-10-03 04:36:40|||||||||7
1727930220000|2024-10-03 04:37:00|5700.68|5699.98|5700.43|5699.73|5700.68|5699.98|5700.43|5699.73|22
1727930230000|2024-10-03 04:37:10|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|1
1727930240000|2024-10-03 04:37:20|||||||||1
1727930250000|2024-10-03 04:37:30|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|6
1727930260000|2024-10-03 04:37:40|||||||||1
1727930280000|2024-10-03 04:38:00|5700.8|5700.1|5700.93|5700.23|5700.93|5700.23|5700.8|5700.1|11
1727930290000|2024-10-03 04:38:10|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|6
1727930300000|2024-10-03 04:38:20|5700.43|5699.73|5700.43|5699.73|5700.43|5699.73|5700.43|5699.73|32
1727930310000|2024-10-03 04:38:30|5700.55|5699.85|5700.43|5699.73|5700.55|5699.85|5700.43|5699.73|1
1727930320000|2024-10-03 04:38:40|5700.55|5699.85|5700.68|5699.98|5700.68|5699.98|5700.43|5699.73|2
1727930330000|2024-10-03 04:38:50|5700.43|5699.73|5700.68|5699.98|5700.68|5699.98|5700.43|5699.73|13
1727930340000|2024-10-03 04:39:00|||||||||2
1727930350000|2024-10-03 04:39:10|5700.55|5699.85|5700.68|5699.98|5700.68|5699.98|5700.43|5699.73|18
1727930380000|2024-10-03 04:39:40|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|11
1727930390000|2024-10-03 04:39:50|5700.68|5699.98|5700.43|5699.73|5700.68|5699.98|5700.43|5699.73|30
1727930400000|2024-10-03 04:40:00|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|12
1727930410000|2024-10-03 04:40:10|5700.43|5699.73|5700.43|5699.73|5700.43|5699.73|5700.43|5699.73|7
1727930420000|2024-10-03 04:40:20|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|6
1727930440000|2024-10-03 04:40:40|5700.43|5699.73|5700.43|5699.73|5700.43|5699.73|5700.43|5699.73|8
1727930450000|2024-10-03 04:40:50|5700.68|5699.98|5700.43|5699.73|5700.68|5699.98|5700.43|5699.73|16
1727930460000|2024-10-03 04:41:00|5700.18|5699.48|5700.43|5699.73|5700.43|5699.73|5700.18|5699.48|14
1727930470000|2024-10-03 04:41:10|||||||||1
1727930480000|2024-10-03 04:41:20|5700.18|5699.48|5700.18|5699.48|5700.18|5699.48|5700.18|5699.48|7
1727930500000|2024-10-03 04:41:40|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|23
1727930510000|2024-10-03 04:41:50|5699.68|5698.98|5699.68|5698.98|5699.93|5699.23|5699.68|5698.98|23
1727930520000|2024-10-03 04:42:00|5699.43|5698.73|5699.68|5698.98|5699.68|5698.98|5699.43|5698.73|18
1727930530000|2024-10-03 04:42:10|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|15
1727930540000|2024-10-03 04:42:20|||||||||2
1727930550000|2024-10-03 04:42:30|5699.68|5698.98|5699.43|5698.73|5699.68|5698.98|5699.43|5698.73|54
1727930590000|2024-10-03 04:43:10|5699.68|5698.98|5699.43|5698.73|5699.68|5698.98|5699.43|5698.73|13
1727930600000|2024-10-03 04:43:20|5699.55|5698.85|5699.55|5698.85|5699.68|5698.98|5699.43|5698.73|2
1727930610000|2024-10-03 04:43:30|5699.68|5698.98|5699.43|5698.73|5699.68|5698.98|5699.43|5698.73|18
1727930620000|2024-10-03 04:43:40|5699.18|5698.48|5699.43|5698.73|5699.43|5698.73|5699.18|5698.48|5
1727930630000|2024-10-03 04:43:50|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|8
1727930640000|2024-10-03 04:44:00|||||||||17
1727930650000|2024-10-03 04:44:10|||||||||2
1727930660000|2024-10-03 04:44:20|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|70
1727930680000|2024-10-03 04:44:40|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|8
1727930690000|2024-10-03 04:44:50|||||||||5
1727930700000|2024-10-03 04:45:00|||||||||1
1727930710000|2024-10-03 04:45:10|||||||||1
1727930720000|2024-10-03 04:45:20|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|19
1727930730000|2024-10-03 04:45:30|5699.68|5698.98|5699.93|5699.23|5699.93|5699.23|5699.68|5698.98|48
1727930740000|2024-10-03 04:45:40|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|11
1727930750000|2024-10-03 04:45:50|||||||||1
1727930760000|2024-10-03 04:46:00|5699.93|5699.23|5699.68|5698.98|5699.93|5699.23|5699.68|5698.98|11
1727930770000|2024-10-03 04:46:10|||||||||2
1727930790000|2024-10-03 04:46:30|||||||||1
1727930800000|2024-10-03 04:46:40|5699.43|5698.73|5699.18|5698.48|5699.43|5698.73|5699.18|5698.48|18
1727930810000|2024-10-03 04:46:50|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|5699.3|5698.6|14
1727930820000|2024-10-03 04:47:00|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|6
1727930830000|2024-10-03 04:47:10|5698.93|5698.23|5698.93|5698.23|5699.18|5698.48|5698.93|5698.23|57
1727930840000|2024-10-03 04:47:20|5699.05|5698.35|5698.93|5698.23|5699.18|5698.48|5698.93|5698.23|7
1727930850000|2024-10-03 04:47:30|5698.68|5697.98|5698.68|5697.98|5698.68|5697.98|5698.68|5697.98|41
1727930860000|2024-10-03 04:47:40|5698.43|5697.73|5698.68|5697.98|5698.68|5697.98|5698.43|5697.73|21
1727930870000|2024-10-03 04:47:50|||||||||1
1727930880000|2024-10-03 04:48:00|5698.55|5697.85|5698.68|5697.98|5698.68|5697.98|5698.43|5697.73|9
1727930890000|2024-10-03 04:48:10|||||||||4
1727930900000|2024-10-03 04:48:20|5698.43|5697.73|5698.68|5697.98|5698.68|5697.98|5698.43|5697.73|12
1727930910000|2024-10-03 04:48:30|5698.93|5698.23|5698.93|5698.23|5698.93|5698.23|5698.93|5698.23|15
1727930920000|2024-10-03 04:48:40|5699.05|5698.35|5699.18|5698.48|5699.18|5698.48|5698.93|5698.23|13
1727930930000|2024-10-03 04:48:50|||||||||1
1727930940000|2024-10-03 04:49:00|||||||||13
1727930980000|2024-10-03 04:49:40|5698.93|5698.23|5699.05|5698.35|5699.18|5698.48|5698.93|5698.23|12
1727930990000|2024-10-03 04:49:50|5698.93|5698.23|5698.93|5698.23|5699.05|5698.35|5698.93|5698.23|2
1727931000000|2024-10-03 04:50:00|5698.68|5697.98|5698.68|5697.98|5698.68|5697.98|5698.68|5697.98|8
1727931010000|2024-10-03 04:50:10|5698.93|5698.23|5698.93|5698.23|5698.93|5698.23|5698.93|5698.23|19
1727931060000|2024-10-03 04:51:00|5698.8|5698.1|5698.93|5698.23|5698.93|5698.23|5698.68|5697.98|30
1727931070000|2024-10-03 04:51:10|5698.8|5698.1|5698.93|5698.23|5698.93|5698.23|5698.8|5698.1|2
1727931080000|2024-10-03 04:51:20|5699.05|5698.35|5699.05|5698.35|5699.18|5698.48|5699.05|5698.35|26
1727931090000|2024-10-03 04:51:30|5698.93|5698.23|5698.93|5698.23|5698.93|5698.23|5698.93|5698.23|2
1727931100000|2024-10-03 04:51:40|||||||||6
1727931130000|2024-10-03 04:52:10|5698.68|5697.98|5698.93|5698.23|5698.93|5698.23|5698.68|5697.98|20
1727931150000|2024-10-03 04:52:30|||||||||11
1727931160000|2024-10-03 04:52:40|5698.68|5697.98|5698.68|5697.98|5698.68|5697.98|5698.68|5697.98|2
1727931170000|2024-10-03 04:52:50|||||||||8
1727931180000|2024-10-03 04:53:00|||||||||3
1727931200000|2024-10-03 04:53:20|5698.43|5697.73|5698.43|5697.73|5698.43|5697.73|5698.43|5697.73|34
1727931210000|2024-10-03 04:53:30|5698.68|5697.98|5698.43|5697.73|5698.68|5697.98|5698.43|5697.73|184
1727931220000|2024-10-03 04:53:40|5698.55|5697.85|5698.68|5697.98|5698.68|5697.98|5698.43|5697.73|9
1727931230000|2024-10-03 04:53:50|||||||||1
1727931240000|2024-10-03 04:54:00|5698.43|5697.73|5698.68|5697.98|5698.68|5697.98|5698.43|5697.73|18
1727931250000|2024-10-03 04:54:10|||||||||1
1727931260000|2024-10-03 04:54:20|5698.93|5698.23|5699.18|5698.48|5699.18|5698.48|5698.93|5698.23|36
1727931270000|2024-10-03 04:54:30|5698.93|5698.23|5698.93|5698.23|5698.93|5698.23|5698.93|5698.23|12
1727931290000|2024-10-03 04:54:50|||||||||24
1727931300000|2024-10-03 04:55:00|5699.18|5698.48|5699.05|5698.35|5699.18|5698.48|5698.93|5698.23|27
1727931310000|2024-10-03 04:55:10|5698.93|5698.23|5698.8|5698.1|5699.05|5698.35|5698.8|5698.1|40
1727931320000|2024-10-03 04:55:20|5698.93|5698.23|5698.68|5697.98|5698.93|5698.23|5698.68|5697.98|3
1727931330000|2024-10-03 04:55:30|||||||||1
1727931340000|2024-10-03 04:55:40|5698.93|5698.23|5698.93|5698.23|5698.93|5698.23|5698.93|5698.23|10
1727931350000|2024-10-03 04:55:50|5698.8|5698.1|5698.93|5698.23|5698.93|5698.23|5698.8|5698.1|29
1727931390000|2024-10-03 04:56:30|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|33
1727931400000|2024-10-03 04:56:40|5699.3|5698.6|5699.18|5698.48|5699.3|5698.6|5699.18|5698.48|6
1727931410000|2024-10-03 04:56:50|||||||||2
1727931420000|2024-10-03 04:57:00|||||||||1
1727931460000|2024-10-03 04:57:40|||||||||9
1727931480000|2024-10-03 04:58:00|5699.43|5698.73|5698.93|5698.23|5699.43|5698.73|5698.93|5698.23|56
1727931500000|2024-10-03 04:58:20|||||||||2
1727931520000|2024-10-03 04:58:40|5698.68|5697.98|5698.68|5697.98|5698.68|5697.98|5698.68|5697.98|35
1727931530000|2024-10-03 04:58:50|5698.93|5698.23|5698.8|5698.1|5698.93|5698.23|5698.8|5698.1|16
1727931540000|2024-10-03 04:59:00|5698.68|5697.98|5698.68|5697.98|5698.68|5697.98|5698.68|5697.98|0
1727931550000|2024-10-03 04:59:10|5698.8|5698.1|5698.8|5698.1|5698.8|5698.1|5698.8|5698.1|2
1727931560000|2024-10-03 04:59:20|5698.68|5697.98|5698.68|5697.98|5698.68|5697.98|5698.68|5697.98|0
1727931570000|2024-10-03 04:59:30|||||||||3
1727931600000|2024-10-03 05:00:00|5698.93|5698.23|5698.93|5698.23|5699.18|5698.48|5698.68|5697.98|41
1727931610000|2024-10-03 05:00:10|5698.68|5697.98|5698.93|5698.23|5698.93|5698.23|5698.68|5697.98|19
1727931620000|2024-10-03 05:00:20|5699.05|5698.35|5699.18|5698.48|5699.18|5698.48|5698.93|5698.23|7
1727931630000|2024-10-03 05:00:30|5698.93|5698.23|5698.93|5698.23|5699.05|5698.35|5698.93|5698.23|4
1727931640000|2024-10-03 05:00:40|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|15
1727931660000|2024-10-03 05:01:00|5699.05|5698.35|5699.18|5698.48|5699.18|5698.48|5699.05|5698.35|4
1727931670000|2024-10-03 05:01:10|5699.05|5698.35|5699.18|5698.48|5699.18|5698.48|5698.93|5698.23|10
1727931690000|2024-10-03 05:01:30|5699.43|5698.73|5699.68|5698.98|5699.68|5698.98|5699.43|5698.73|19
1727931700000|2024-10-03 05:01:40|5699.93|5699.23|5699.68|5698.98|5699.93|5699.23|5699.68|5698.98|24
1727931710000|2024-10-03 05:01:50|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|5699.68|5698.98|19
1727931720000|2024-10-03 05:02:00|||||||||3
1727931730000|2024-10-03 05:02:10|5700.05|5699.35|5700.18|5699.48|5700.18|5699.48|5700.05|5699.35|16
1727931740000|2024-10-03 05:02:20|5700.3|5699.6|5700.18|5699.48|5700.3|5699.6|5700.18|5699.48|27
1727931750000|2024-10-03 05:02:30|5699.93|5699.23|5699.93|5699.23|5700.05|5699.35|5699.93|5699.23|37
1727931760000|2024-10-03 05:02:40|||||||||1
1727931770000|2024-10-03 05:02:50|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|21
1727931780000|2024-10-03 05:03:00|||||||||1
1727931790000|2024-10-03 05:03:10|5699.93|5699.23|5699.68|5698.98|5699.93|5699.23|5699.68|5698.98|38
1727931800000|2024-10-03 05:03:20|||||||||5
1727931810000|2024-10-03 05:03:30|||||||||1
1727931820000|2024-10-03 05:03:40|5699.55|5698.85|5699.93|5699.23|5699.93|5699.23|5699.55|5698.85|13
1727931840000|2024-10-03 05:04:00|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|11
1727931850000|2024-10-03 05:04:10|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|9
1727931870000|2024-10-03 05:04:30|||||||||5
1727931890000|2024-10-03 05:04:50|5699.68|5698.98|5699.43|5698.73|5699.68|5698.98|5699.43|5698.73|9
1727931900000|2024-10-03 05:05:00|5699.68|5698.98|5699.55|5698.85|5699.68|5698.98|5699.55|5698.85|27
1727931910000|2024-10-03 05:05:10|5699.68|5698.98|5699.43|5698.73|5699.93|5699.23|5699.43|5698.73|13
1727931920000|2024-10-03 05:05:20|||||||||25
1727931950000|2024-10-03 05:05:50|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|7
1727931960000|2024-10-03 05:06:00|5698.93|5698.23|5698.93|5698.23|5698.93|5698.23|5698.93|5698.23|21
1727931970000|2024-10-03 05:06:10|5699.05|5698.35|5698.93|5698.23|5699.05|5698.35|5698.93|5698.23|33
1727931980000|2024-10-03 05:06:20|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|3
1727931990000|2024-10-03 05:06:30|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|3
1727932000000|2024-10-03 05:06:40|5699.3|5698.6|5699.43|5698.73|5699.43|5698.73|5699.3|5698.6|2
1727932010000|2024-10-03 05:06:50|5699.3|5698.6|5699.18|5698.48|5699.43|5698.73|5699.18|5698.48|8
1727932020000|2024-10-03 05:07:00|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|2
1727932030000|2024-10-03 05:07:10|5699.68|5698.98|5699.68|5698.98|5699.93|5699.23|5699.68|5698.98|14
1727932040000|2024-10-03 05:07:20|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|9
1727932050000|2024-10-03 05:07:30|||||||||1
1727932060000|2024-10-03 05:07:40|||||||||1
1727932070000|2024-10-03 05:07:50|5700.18|5699.48|5700.43|5699.73|5700.43|5699.73|5700.18|5699.48|31
1727932080000|2024-10-03 05:08:00|5700.18|5699.48|5700.3|5699.6|5700.43|5699.73|5700.18|5699.48|26
1727932090000|2024-10-03 05:08:10|5700.43|5699.73|5700.68|5699.98|5700.68|5699.98|5700.43|5699.73|12
1727932100000|2024-10-03 05:08:20|5700.43|5699.73|5700.55|5699.85|5700.68|5699.98|5700.43|5699.73|17
1727932110000|2024-10-03 05:08:30|5700.43|5699.73|5700.68|5699.98|5700.68|5699.98|5700.43|5699.73|19
1727932120000|2024-10-03 05:08:40|5700.55|5699.85|5700.68|5699.98|5700.68|5699.98|5700.55|5699.85|7
1727932130000|2024-10-03 05:08:50|5700.43|5699.73|5700.43|5699.73|5700.55|5699.85|5700.43|5699.73|13
1727932140000|2024-10-03 05:09:00|5700.18|5699.48|5700.18|5699.48|5700.43|5699.73|5700.18|5699.48|44
1727932150000|2024-10-03 05:09:10|5699.93|5699.23|5699.93|5699.23|5700.05|5699.35|5699.93|5699.23|9
1727932160000|2024-10-03 05:09:20|5700.05|5699.35|5699.93|5699.23|5700.18|5699.48|5699.93|5699.23|2
1727932170000|2024-10-03 05:09:30|5700.05|5699.35|5700.18|5699.48|5700.18|5699.48|5700.05|5699.35|16
1727932180000|2024-10-03 05:09:40|||||||||11
1727932200000|2024-10-03 05:10:00|5700.05|5699.35|5700.18|5699.48|5700.18|5699.48|5700.05|5699.35|25
1727932210000|2024-10-03 05:10:10|||||||||1
1727932220000|2024-10-03 05:10:20|5700.05|5699.35|5700.05|5699.35|5700.05|5699.35|5700.05|5699.35|42
1727932230000|2024-10-03 05:10:30|5700.18|5699.48|5700.18|5699.48|5700.18|5699.48|5699.93|5699.23|13
1727932240000|2024-10-03 05:10:40|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|5
1727932250000|2024-10-03 05:10:50|5699.68|5698.98|5699.93|5699.23|5699.93|5699.23|5699.68|5698.98|10
1727932260000|2024-10-03 05:11:00|||||||||1
1727932270000|2024-10-03 05:11:10|5700.18|5699.48|5699.93|5699.23|5700.18|5699.48|5699.93|5699.23|25
1727932280000|2024-10-03 05:11:20|||||||||1
1727932300000|2024-10-03 05:11:40|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|12
1727932310000|2024-10-03 05:11:50|||||||||9
1727932320000|2024-10-03 05:12:00|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|12
1727932330000|2024-10-03 05:12:10|5699.68|5698.98|5700.18|5699.48|5700.18|5699.48|5699.68|5698.98|16
1727932340000|2024-10-03 05:12:20|5700.43|5699.73|5700.68|5699.98|5700.68|5699.98|5700.43|5699.73|8
1727932350000|2024-10-03 05:12:30|5700.43|5699.73|5700.68|5699.98|5700.68|5699.98|5700.43|5699.73|26
1727932360000|2024-10-03 05:12:40|5700.43|5699.73|5700.43|5699.73|5700.68|5699.98|5700.43|5699.73|19
1727932370000|2024-10-03 05:12:50|||||||||1
1727932380000|2024-10-03 05:13:00|5700.18|5699.48|5699.93|5699.23|5700.18|5699.48|5699.93|5699.23|8
1727932390000|2024-10-03 05:13:10|5699.8|5699.1|5699.68|5698.98|5699.93|5699.23|5699.68|5698.98|11
1727932400000|2024-10-03 05:13:20|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|8
1727932410000|2024-10-03 05:13:30|5699.3|5698.6|5699.43|5698.73|5699.43|5698.73|5699.18|5698.48|13
1727932420000|2024-10-03 05:13:40|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|21
1727932430000|2024-10-03 05:13:50|||||||||7
1727932440000|2024-10-03 05:14:00|5699.43|5698.73|5699.43|5698.73|5699.68|5698.98|5699.43|5698.73|7
1727932450000|2024-10-03 05:14:10|||||||||5
1727932470000|2024-10-03 05:14:30|5699.55|5698.85|5699.93|5699.23|5699.93|5699.23|5699.55|5698.85|7
1727932500000|2024-10-03 05:15:00|5699.8|5699.1|5699.93|5699.23|5699.93|5699.23|5699.8|5699.1|5
1727932510000|2024-10-03 05:15:10|5700.18|5699.48|5700.18|5699.48|5700.18|5699.48|5700.18|5699.48|24
1727932520000|2024-10-03 05:15:20|5700.43|5699.73|5700.43|5699.73|5700.43|5699.73|5700.43|5699.73|10
1727932530000|2024-10-03 05:15:30|||||||||11
1727932550000|2024-10-03 05:15:50|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|8
1727932560000|2024-10-03 05:16:00|5700.43|5699.73|5700.68|5699.98|5700.68|5699.98|5700.43|5699.73|14
1727932570000|2024-10-03 05:16:10|5700.8|5700.1|5700.68|5699.98|5700.93|5700.23|5700.68|5699.98|25
1727932580000|2024-10-03 05:16:20|5700.18|5699.48|5700.18|5699.48|5700.18|5699.48|5700.18|5699.48|57
1727932590000|2024-10-03 05:16:30|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|3
1727932600000|2024-10-03 05:16:40|5699.8|5699.1|5699.8|5699.1|5699.8|5699.1|5699.8|5699.1|0
1727932610000|2024-10-03 05:16:50|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|0
1727932620000|2024-10-03 05:17:00|||||||||12
1727932630000|2024-10-03 05:17:10|5700.18|5699.48|5699.93|5699.23|5700.18|5699.48|5699.93|5699.23|14
1727932640000|2024-10-03 05:17:20|5699.8|5699.1|5699.68|5698.98|5699.8|5699.1|5699.68|5698.98|0
1727932650000|2024-10-03 05:17:30|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|5699.8|5699.1|3
1727932660000|2024-10-03 05:17:40|5699.8|5699.1|5699.68|5698.98|5699.93|5699.23|5699.68|5698.98|1
1727932670000|2024-10-03 05:17:50|5699.8|5699.1|5699.93|5699.23|5699.93|5699.23|5699.68|5698.98|14
1727932680000|2024-10-03 05:18:00|||||||||2
1727932690000|2024-10-03 05:18:10|5700.05|5699.35|5700.43|5699.73|5700.43|5699.73|5700.05|5699.35|15
1727932700000|2024-10-03 05:18:20|5700.3|5699.6|5700.43|5699.73|5700.43|5699.73|5700.3|5699.6|11
1727932720000|2024-10-03 05:18:40|5700.18|5699.48|5700.18|5699.48|5700.18|5699.48|5700.18|5699.48|12
1727932730000|2024-10-03 05:18:50|||||||||4
1727932740000|2024-10-03 05:19:00|5700.05|5699.35|5700.18|5699.48|5700.18|5699.48|5700.05|5699.35|0
1727932750000|2024-10-03 05:19:10|5700.05|5699.35|5699.93|5699.23|5700.18|5699.48|5699.93|5699.23|12
1727932760000|2024-10-03 05:19:20|5700.18|5699.48|5700.18|5699.48|5700.18|5699.48|5700.18|5699.48|9
1727932770000|2024-10-03 05:19:30|5699.93|5699.23|5699.93|5699.23|5700.18|5699.48|5699.93|5699.23|8
1727932780000|2024-10-03 05:19:40|||||||||10
1727932790000|2024-10-03 05:19:50|5699.68|5698.98|5699.43|5698.73|5699.68|5698.98|5699.43|5698.73|54
1727932800000|2024-10-03 05:20:00|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|5699.43|5698.73|24
1727932810000|2024-10-03 05:20:10|5699.43|5698.73|5699.68|5698.98|5699.68|5698.98|5699.43|5698.73|26
1727932820000|2024-10-03 05:20:20|5699.93|5699.23|5699.93|5699.23|5700.18|5699.48|5699.93|5699.23|31
1727932830000|2024-10-03 05:20:30|5699.8|5699.1|5699.8|5699.1|5699.8|5699.1|5699.68|5698.98|5
1727932840000|2024-10-03 05:20:40|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|5699.68|5698.98|7
1727932850000|2024-10-03 05:20:50|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|2
1727932870000|2024-10-03 05:21:10|5699.43|5698.73|5699.68|5698.98|5699.68|5698.98|5699.43|5698.73|20
1727932880000|2024-10-03 05:21:20|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|15
1727932890000|2024-10-03 05:21:30|5700.05|5699.35|5700.05|5699.35|5700.05|5699.35|5700.05|5699.35|7
1727932900000|2024-10-03 05:21:40|5699.93|5699.23|5700.43|5699.73|5700.43|5699.73|5699.93|5699.23|10
1727932910000|2024-10-03 05:21:50|||||||||1
1727932920000|2024-10-03 05:22:00|5700.18|5699.48|5699.93|5699.23|5700.18|5699.48|5699.93|5699.23|27
1727932930000|2024-10-03 05:22:10|5699.68|5698.98|5699.68|5698.98|5699.93|5699.23|5699.68|5698.98|18
1727932940000|2024-10-03 05:22:20|||||||||5
1727932950000|2024-10-03 05:22:30|5699.43|5698.73|5699.68|5698.98|5699.68|5698.98|5699.43|5698.73|12
1727932960000|2024-10-03 05:22:40|5699.93|5699.23|5699.68|5698.98|5699.93|5699.23|5699.68|5698.98|18
1727932970000|2024-10-03 05:22:50|||||||||1
1727932980000|2024-10-03 05:23:00|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|27
1727932990000|2024-10-03 05:23:10|5699.8|5699.1|5699.43|5698.73|5699.8|5699.1|5699.43|5698.73|33
1727933000000|2024-10-03 05:23:20|||||||||7
1727933010000|2024-10-03 05:23:30|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|34
1727933020000|2024-10-03 05:23:40|5699.55|5698.85|5699.68|5698.98|5699.68|5698.98|5699.43|5698.73|3
1727933040000|2024-10-03 05:24:00|||||||||1
1727933050000|2024-10-03 05:24:10|5699.93|5699.23|5699.68|5698.98|5699.93|5699.23|5699.68|5698.98|29
1727933060000|2024-10-03 05:24:20|||||||||4
1727933070000|2024-10-03 05:24:30|5699.8|5699.1|5699.68|5698.98|5699.93|5699.23|5699.68|5698.98|20
1727933080000|2024-10-03 05:24:40|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|13
1727933090000|2024-10-03 05:24:50|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|5699.55|5698.85|1
1727933100000|2024-10-03 05:25:00|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|4
1727933110000|2024-10-03 05:25:10|5699.68|5698.98|5699.43|5698.73|5699.8|5699.1|5699.43|5698.73|21
1727933120000|2024-10-03 05:25:20|5699.68|5698.98|5699.43|5698.73|5699.68|5698.98|5699.43|5698.73|14
1727933130000|2024-10-03 05:25:30|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|11
1727933140000|2024-10-03 05:25:40|||||||||1
1727933150000|2024-10-03 05:25:50|||||||||17
1727933160000|2024-10-03 05:26:00|5698.93|5698.23|5699.05|5698.35|5699.05|5698.35|5698.93|5698.23|20
1727933170000|2024-10-03 05:26:10|5698.93|5698.23|5699.18|5698.48|5699.18|5698.48|5698.93|5698.23|4
1727933190000|2024-10-03 05:26:30|5698.93|5698.23|5699.05|5698.35|5699.05|5698.35|5698.93|5698.23|25
1727933200000|2024-10-03 05:26:40|5698.93|5698.23|5698.93|5698.23|5698.93|5698.23|5698.93|5698.23|0
1727933210000|2024-10-03 05:26:50|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|19
1727933220000|2024-10-03 05:27:00|||||||||1
1727933230000|2024-10-03 05:27:10|5698.93|5698.23|5699.18|5698.48|5699.18|5698.48|5698.93|5698.23|19
1727933250000|2024-10-03 05:27:30|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|28
1727933260000|2024-10-03 05:27:40|5699.68|5698.98|5699.43|5698.73|5699.68|5698.98|5699.43|5698.73|17
1727933270000|2024-10-03 05:27:50|5699.55|5698.85|5699.43|5698.73|5699.55|5698.85|5699.43|5698.73|30
1727933290000|2024-10-03 05:28:10|||||||||4
1727933310000|2024-10-03 05:28:30|5699.68|5698.98|5699.55|5698.85|5699.68|5698.98|5699.43|5698.73|15
1727933320000|2024-10-03 05:28:40|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|2
1727933330000|2024-10-03 05:28:50|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|3
1727933340000|2024-10-03 05:29:00|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|5699.18|5698.48|21
1727933350000|2024-10-03 05:29:10|||||||||9
1727933380000|2024-10-03 05:29:40|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|7
1727933390000|2024-10-03 05:29:50|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|22
1727933400000|2024-10-03 05:30:00|5700.18|5699.48|5700.18|5699.48|5700.43|5699.73|5700.18|5699.48|50
1727933410000|2024-10-03 05:30:10|||||||||14
1727933430000|2024-10-03 05:30:30|5700.3|5699.6|5700.43|5699.73|5700.43|5699.73|5700.3|5699.6|13
1727933440000|2024-10-03 05:30:40|5700.68|5699.98|5700.43|5699.73|5700.68|5699.98|5700.43|5699.73|11
1727933450000|2024-10-03 05:30:50|5700.18|5699.48|5700.18|5699.48|5700.18|5699.48|5700.18|5699.48|17
1727933460000|2024-10-03 05:31:00|5700.43|5699.73|5699.93|5699.23|5700.43|5699.73|5699.93|5699.23|12
1727933470000|2024-10-03 05:31:10|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|9
1727933480000|2024-10-03 05:31:20|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|5
1727933490000|2024-10-03 05:31:30|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|5699.55|5698.85|8
1727933500000|2024-10-03 05:31:40|5699.93|5699.23|5700.18|5699.48|5700.18|5699.48|5699.93|5699.23|67
1727933510000|2024-10-03 05:31:50|||||||||1
1727933520000|2024-10-03 05:32:00|||||||||2
1727933530000|2024-10-03 05:32:10|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|3
1727933540000|2024-10-03 05:32:20|5700.18|5699.48|5700.68|5699.98|5700.68|5699.98|5700.18|5699.48|35
1727933560000|2024-10-03 05:32:40|5700.43|5699.73|5700.43|5699.73|5700.43|5699.73|5700.43|5699.73|19
1727933570000|2024-10-03 05:32:50|||||||||4
1727933580000|2024-10-03 05:33:00|5700.18|5699.48|5700.43|5699.73|5700.43|5699.73|5700.18|5699.48|17
1727933590000|2024-10-03 05:33:10|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|8
1727933600000|2024-10-03 05:33:20|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|12
1727933610000|2024-10-03 05:33:30|5701.18|5700.48|5700.93|5700.23|5701.18|5700.48|5700.93|5700.23|40
1727933620000|2024-10-03 05:33:40|||||||||2
1727933630000|2024-10-03 05:33:50|5701.18|5700.48|5701.18|5700.48|5701.18|5700.48|5701.18|5700.48|24
1727933640000|2024-10-03 05:34:00|5701.43|5700.73|5701.18|5700.48|5701.43|5700.73|5701.18|5700.48|45
1727933650000|2024-10-03 05:34:10|5701.43|5700.73|5701.18|5700.48|5701.43|5700.73|5701.18|5700.48|15
1727933660000|2024-10-03 05:34:20|5701.43|5700.73|5701.18|5700.48|5701.43|5700.73|5701.18|5700.48|19
1727933670000|2024-10-03 05:34:30|5701.43|5700.73|5701.18|5700.48|5701.43|5700.73|5701.18|5700.48|28
1727933680000|2024-10-03 05:34:40|5701.43|5700.73|5701.18|5700.48|5701.43|5700.73|5701.18|5700.48|9
1727933690000|2024-10-03 05:34:50|5700.93|5700.23|5700.68|5699.98|5700.93|5700.23|5700.68|5699.98|26
1727933700000|2024-10-03 05:35:00|5700.43|5699.73|5700.43|5699.73|5700.43|5699.73|5700.43|5699.73|34
1727933710000|2024-10-03 05:35:10|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|5700.43|5699.73|12
1727933730000|2024-10-03 05:35:30|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|6
1727933740000|2024-10-03 05:35:40|5701.18|5700.48|5701.3|5700.6|5701.43|5700.73|5701.18|5700.48|39
1727933750000|2024-10-03 05:35:50|5701.43|5700.73|5701.18|5700.48|5701.43|5700.73|5701.18|5700.48|5
1727933760000|2024-10-03 05:36:00|5701.3|5700.6|5701.18|5700.48|5701.43|5700.73|5701.18|5700.48|21
1727933770000|2024-10-03 05:36:10|5701.43|5700.73|5701.18|5700.48|5701.43|5700.73|5701.18|5700.48|4
1727933780000|2024-10-03 05:36:20|5701.43|5700.73|5701.18|5700.48|5701.43|5700.73|5701.18|5700.48|35
1727933800000|2024-10-03 05:36:40|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|33
1727933810000|2024-10-03 05:36:50|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|10
1727933830000|2024-10-03 05:37:10|5700.8|5700.1|5700.93|5700.23|5700.93|5700.23|5700.8|5700.1|21
1727933850000|2024-10-03 05:37:30|5701.18|5700.48|5701.18|5700.48|5701.18|5700.48|5701.18|5700.48|5
1727933860000|2024-10-03 05:37:40|5700.93|5700.23|5701.18|5700.48|5701.18|5700.48|5700.93|5700.23|23
1727933880000|2024-10-03 05:38:00|||||||||30
1727933890000|2024-10-03 05:38:10|||||||||3
1727933900000|2024-10-03 05:38:20|5701.3|5700.6|5701.43|5700.73|5701.43|5700.73|5701.18|5700.48|35
1727933910000|2024-10-03 05:38:30|5701.68|5700.98|5701.18|5700.48|5701.68|5700.98|5701.18|5700.48|26
1727933920000|2024-10-03 05:38:40|||||||||2
1727933930000|2024-10-03 05:38:50|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|6
1727933940000|2024-10-03 05:39:00|5701.18|5700.48|5701.18|5700.48|5701.18|5700.48|5700.93|5700.23|16
1727933950000|2024-10-03 05:39:10|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|9
1727933960000|2024-10-03 05:39:20|5700.8|5700.1|5700.8|5700.1|5700.93|5700.23|5700.8|5700.1|18
1727933970000|2024-10-03 05:39:30|5700.93|5700.23|5701.18|5700.48|5701.18|5700.48|5700.68|5699.98|12
1727933980000|2024-10-03 05:39:40|5701.43|5700.73|5701.43|5700.73|5701.43|5700.73|5701.43|5700.73|9
1727933990000|2024-10-03 05:39:50|||||||||7
1727934000000|2024-10-03 05:40:00|5701.68|5700.98|5701.68|5700.98|5701.68|5700.98|5701.68|5700.98|18
1727934010000|2024-10-03 05:40:10|5701.93|5701.23|5701.68|5700.98|5701.93|5701.23|5701.68|5700.98|53
1727934020000|2024-10-03 05:40:20|5701.93|5701.23|5701.93|5701.23|5701.93|5701.23|5701.93|5701.23|20
1727934030000|2024-10-03 05:40:30|5701.68|5700.98|5701.93|5701.23|5701.93|5701.23|5701.68|5700.98|27
1727934040000|2024-10-03 05:40:40|5701.68|5700.98|5701.68|5700.98|5701.68|5700.98|5701.68|5700.98|24
1727934050000|2024-10-03 05:40:50|5701.93|5701.23|5701.93|5701.23|5701.93|5701.23|5701.93|5701.23|12
1727934060000|2024-10-03 05:41:00|5702.18|5701.48|5702.18|5701.48|5702.18|5701.48|5701.93|5701.23|37
1727934070000|2024-10-03 05:41:10|5702.43|5701.73|5702.18|5701.48|5702.43|5701.73|5702.18|5701.48|37
1727934080000|2024-10-03 05:41:20|||||||||6
1727934090000|2024-10-03 05:41:30|||||||||8
1727934100000|2024-10-03 05:41:40|5701.93|5701.23|5701.93|5701.23|5701.93|5701.23|5701.93|5701.23|11
1727934110000|2024-10-03 05:41:50|5701.68|5700.98|5701.68|5700.98|5701.68|5700.98|5701.68|5700.98|5
1727934120000|2024-10-03 05:42:00|5701.55|5700.85|5701.18|5700.48|5701.55|5700.85|5701.18|5700.48|18
1727934130000|2024-10-03 05:42:10|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|29
1727934140000|2024-10-03 05:42:20|5700.43|5699.73|5700.43|5699.73|5700.43|5699.73|5700.43|5699.73|3
1727934150000|2024-10-03 05:42:30|||||||||1
1727934160000|2024-10-03 05:42:40|||||||||6
1727934170000|2024-10-03 05:42:50|5700.68|5699.98|5700.43|5699.73|5700.68|5699.98|5700.43|5699.73|32
1727934180000|2024-10-03 05:43:00|||||||||21
1727934190000|2024-10-03 05:43:10|||||||||10
1727934200000|2024-10-03 05:43:20|5700.3|5699.6|5700.18|5699.48|5700.43|5699.73|5700.18|5699.48|16
1727934210000|2024-10-03 05:43:30|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|33
1727934220000|2024-10-03 05:43:40|||||||||6
1727934230000|2024-10-03 05:43:50|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|5699.18|5698.48|11
1727934240000|2024-10-03 05:44:00|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|41
1727934250000|2024-10-03 05:44:10|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|5699.18|5698.48|8
1727934260000|2024-10-03 05:44:20|5699.18|5698.48|5699.43|5698.73|5699.43|5698.73|5699.18|5698.48|21
1727934270000|2024-10-03 05:44:30|5699.18|5698.48|5698.68|5697.98|5699.18|5698.48|5698.68|5697.98|38
1727934280000|2024-10-03 05:44:40|||||||||19
1727934290000|2024-10-03 05:44:50|5698.93|5698.23|5698.93|5698.23|5698.93|5698.23|5698.93|5698.23|19
1727934300000|2024-10-03 05:45:00|5698.68|5697.98|5698.93|5698.23|5698.93|5698.23|5698.68|5697.98|10
1727934310000|2024-10-03 05:45:10|5698.68|5697.98|5698.93|5698.23|5698.93|5698.23|5698.68|5697.98|22
1727934320000|2024-10-03 05:45:20|5698.68|5697.98|5698.43|5697.73|5698.68|5697.98|5698.43|5697.73|94
1727934330000|2024-10-03 05:45:30|||||||||5
1727934340000|2024-10-03 05:45:40|5698.68|5697.98|5698.43|5697.73|5698.68|5697.98|5698.43|5697.73|107
1727934350000|2024-10-03 05:45:50|5698.68|5697.98|5698.68|5697.98|5698.68|5697.98|5698.55|5697.85|71
1727934360000|2024-10-03 05:46:00|5698.43|5697.73|5698.43|5697.73|5698.68|5697.98|5698.18|5697.48|149
1727934370000|2024-10-03 05:46:10|||||||||33
1727934390000|2024-10-03 05:46:30|5698.68|5697.98|5698.43|5697.73|5698.68|5697.98|5698.43|5697.73|42
1727934400000|2024-10-03 05:46:40|5698.68|5697.98|5698.43|5697.73|5698.68|5697.98|5698.43|5697.73|10
1727934420000|2024-10-03 05:47:00|5698.18|5697.48|5698.18|5697.48|5698.18|5697.48|5698.18|5697.48|56
1727934430000|2024-10-03 05:47:10|5697.93|5697.23|5698.18|5697.48|5698.43|5697.73|5697.93|5697.23|485
1727934440000|2024-10-03 05:47:20|5697.93|5697.23|5698.43|5697.73|5698.43|5697.73|5697.93|5697.23|16
1727934450000|2024-10-03 05:47:30|5698.68|5697.98|5698.68|5697.98|5698.68|5697.98|5698.68|5697.98|11
1727934460000|2024-10-03 05:47:40|5698.18|5697.48|5698.18|5697.48|5698.18|5697.48|5698.18|5697.48|20
1727934470000|2024-10-03 05:47:50|||||||||1
1727934480000|2024-10-03 05:48:00|5697.93|5697.23|5697.93|5697.23|5697.93|5697.23|5697.68|5696.98|48
1727934490000|2024-10-03 05:48:10|5698.18|5697.48|5698.18|5697.48|5698.18|5697.48|5697.93|5697.23|19
1727934500000|2024-10-03 05:48:20|||||||||12
1727934510000|2024-10-03 05:48:30|||||||||1
1727934520000|2024-10-03 05:48:40|5698.43|5697.73|5698.18|5697.48|5698.43|5697.73|5698.18|5697.48|47
1727934530000|2024-10-03 05:48:50|5698.43|5697.73|5698.43|5697.73|5698.43|5697.73|5698.43|5697.73|13
1727934540000|2024-10-03 05:49:00|5698.18|5697.48|5698.68|5697.98|5698.68|5697.98|5698.18|5697.48|27
1727934550000|2024-10-03 05:49:10|5698.43|5697.73|5698.43|5697.73|5698.43|5697.73|5698.43|5697.73|7
1727934560000|2024-10-03 05:49:20|5698.18|5697.48|5698.43|5697.73|5698.43|5697.73|5698.18|5697.48|17
1727934570000|2024-10-03 05:49:30|||||||||3
1727934580000|2024-10-03 05:49:40|||||||||2
1727934590000|2024-10-03 05:49:50|5698.18|5697.48|5698.18|5697.48|5698.18|5697.48|5698.18|5697.48|3
1727934600000|2024-10-03 05:50:00|||||||||1
1727934610000|2024-10-03 05:50:10|5698.43|5697.73|5698.43|5697.73|5698.43|5697.73|5698.18|5697.48|30
1727934620000|2024-10-03 05:50:20|5698.68|5697.98|5698.93|5698.23|5698.93|5698.23|5698.55|5697.85|9
1727934630000|2024-10-03 05:50:30|||||||||2
1727934640000|2024-10-03 05:50:40|5699.18|5698.48|5699.43|5698.73|5699.43|5698.73|5699.18|5698.48|27
1727934650000|2024-10-03 05:50:50|5699.3|5698.6|5699.68|5698.98|5699.68|5698.98|5699.18|5698.48|14
1727934660000|2024-10-03 05:51:00|5699.55|5698.85|5699.68|5698.98|5699.68|5698.98|5699.43|5698.73|2
1727934670000|2024-10-03 05:51:10|||||||||12
1727934680000|2024-10-03 05:51:20|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|6
1727934690000|2024-10-03 05:51:30|5699.3|5698.6|5699.43|5698.73|5699.43|5698.73|5699.3|5698.6|1
1727934700000|2024-10-03 05:51:40|||||||||4
1727934710000|2024-10-03 05:51:50|5699.8|5699.1|5699.93|5699.23|5699.93|5699.23|5699.68|5698.98|36
1727934720000|2024-10-03 05:52:00|||||||||2
1727934730000|2024-10-03 05:52:10|||||||||5
1727934740000|2024-10-03 05:52:20|5699.68|5698.98|5699.43|5698.73|5699.68|5698.98|5699.43|5698.73|26
1727934750000|2024-10-03 05:52:30|5699.18|5698.48|5698.68|5697.98|5699.18|5698.48|5698.68|5697.98|17
1727934760000|2024-10-03 05:52:40|5698.43|5697.73|5698.43|5697.73|5698.68|5697.98|5698.43|5697.73|27
1727934770000|2024-10-03 05:52:50|5698.68|5697.98|5698.43|5697.73|5698.68|5697.98|5698.43|5697.73|9
1727934780000|2024-10-03 05:53:00|5698.18|5697.48|5698.18|5697.48|5698.18|5697.48|5698.18|5697.48|14
1727934790000|2024-10-03 05:53:10|||||||||4
1727934800000|2024-10-03 05:53:20|5698.43|5697.73|5698.43|5697.73|5698.43|5697.73|5698.43|5697.73|14
1727934810000|2024-10-03 05:53:30|5698.18|5697.48|5698.43|5697.73|5698.43|5697.73|5698.18|5697.48|16
1727934820000|2024-10-03 05:53:40|5698.18|5697.48|5697.93|5697.23|5698.18|5697.48|5697.93|5697.23|54
1727934830000|2024-10-03 05:53:50|5698.18|5697.48|5698.18|5697.48|5698.18|5697.48|5698.18|5697.48|7
1727934840000|2024-10-03 05:54:00|5697.68|5696.98|5697.68|5696.98|5697.93|5697.23|5697.68|5696.98|39
1727934850000|2024-10-03 05:54:10|5697.93|5697.23|5697.93|5697.23|5697.93|5697.23|5697.68|5696.98|20
1727934860000|2024-10-03 05:54:20|5697.68|5696.98|5697.68|5696.98|5697.93|5697.23|5697.68|5696.98|17
1727934870000|2024-10-03 05:54:30|||||||||2
1727934890000|2024-10-03 05:54:50|5697.93|5697.23|5697.68|5696.98|5697.93|5697.23|5697.68|5696.98|41
1727934900000|2024-10-03 05:55:00|5697.8|5697.1|5697.68|5696.98|5697.8|5697.1|5697.68|5696.98|52
1727934910000|2024-10-03 05:55:10|5697.8|5697.1|5697.68|5696.98|5697.93|5697.23|5697.68|5696.98|6
1727934920000|2024-10-03 05:55:20|||||||||3
1727934930000|2024-10-03 05:55:30|5697.93|5697.23|5697.93|5697.23|5697.93|5697.23|5697.93|5697.23|31
1727934950000|2024-10-03 05:55:50|5697.68|5696.98|5697.68|5696.98|5697.68|5696.98|5697.68|5696.98|69
1727934970000|2024-10-03 05:56:10|5697.93|5697.23|5697.93|5697.23|5697.93|5697.23|5697.93|5697.23|28
1727934980000|2024-10-03 05:56:20|5697.68|5696.98|5697.68|5696.98|5697.68|5696.98|5697.43|5696.73|32
1727934990000|2024-10-03 05:56:30|||||||||2
1727935020000|2024-10-03 05:57:00|5697.55|5696.85|5697.43|5696.73|5697.55|5696.85|5697.43|5696.73|56
1727935030000|2024-10-03 05:57:10|||||||||1
1727935040000|2024-10-03 05:57:20|||||||||1
1727935050000|2024-10-03 05:57:30|5697.68|5696.98|5697.68|5696.98|5697.68|5696.98|5697.68|5696.98|40
1727935060000|2024-10-03 05:57:40|||||||||2
1727935070000|2024-10-03 05:57:50|5697.93|5697.23|5697.68|5696.98|5697.93|5697.23|5697.68|5696.98|17
1727935080000|2024-10-03 05:58:00|5697.8|5697.1|5697.93|5697.23|5697.93|5697.23|5697.68|5696.98|5
1727935090000|2024-10-03 05:58:10|5697.68|5696.98|5697.68|5696.98|5697.68|5696.98|5697.68|5696.98|4
1727935100000|2024-10-03 05:58:20|5697.93|5697.23|5697.68|5696.98|5697.93|5697.23|5697.68|5696.98|9
1727935120000|2024-10-03 05:58:40|5697.93|5697.23|5697.93|5697.23|5697.93|5697.23|5697.93|5697.23|1
1727935130000|2024-10-03 05:58:50|||||||||1
1727935140000|2024-10-03 05:59:00|5698.18|5697.48|5697.68|5696.98|5698.18|5697.48|5697.68|5696.98|165
1727935160000|2024-10-03 05:59:20|5697.43|5696.73|5697.68|5696.98|5697.68|5696.98|5697.43|5696.73|49
1727935170000|2024-10-03 05:59:30|5697.8|5697.1|5697.93|5697.23|5697.93|5697.23|5697.8|5697.1|0
1727935180000|2024-10-03 05:59:40|5697.68|5696.98|5697.68|5696.98|5697.68|5696.98|5697.68|5696.98|70
1727935190000|2024-10-03 05:59:50|5697.43|5696.73|5697.68|5696.98|5697.93|5697.23|5697.43|5696.73|27
1727935200000|2024-10-03 06:00:00|5697.43|5696.73|5697.43|5696.73|5697.43|5696.73|5696.93|5696.23|150
1727935210000|2024-10-03 06:00:10|5697.18|5696.48|5697.18|5696.48|5697.18|5696.48|5697.18|5696.48|14
1727935220000|2024-10-03 06:00:20|5697.43|5696.73|5697.43|5696.73|5697.43|5696.73|5697.43|5696.73|93
1727935230000|2024-10-03 06:00:30|5697.68|5696.98|5697.68|5696.98|5697.68|5696.98|5697.68|5696.98|23
1727935240000|2024-10-03 06:00:40|5697.93|5697.23|5697.68|5696.98|5697.93|5697.23|5697.55|5696.85|27
1727935250000|2024-10-03 06:00:50|5697.93|5697.23|5697.93|5697.23|5697.93|5697.23|5697.93|5697.23|9
1727935260000|2024-10-03 06:01:00|5697.68|5696.98|5697.68|5696.98|5697.93|5697.23|5697.43|5696.73|74
1727935270000|2024-10-03 06:01:10|5697.43|5696.73|5697.43|5696.73|5697.68|5696.98|5697.43|5696.73|45
1727935280000|2024-10-03 06:01:20|5697.68|5696.98|5697.93|5697.23|5697.93|5697.23|5697.68|5696.98|45
1727935290000|2024-10-03 06:01:30|5697.68|5696.98|5697.93|5697.23|5697.93|5697.23|5697.68|5696.98|19
1727935300000|2024-10-03 06:01:40|5698.18|5697.48|5698.18|5697.48|5698.18|5697.48|5697.93|5697.23|76
1727935310000|2024-10-03 06:01:50|5697.93|5697.23|5697.93|5697.23|5697.93|5697.23|5697.93|5697.23|26
1727935320000|2024-10-03 06:02:00|5698.18|5697.48|5698.18|5697.48|5698.18|5697.48|5698.18|5697.48|12
1727935330000|2024-10-03 06:02:10|5698.05|5697.35|5698.05|5697.35|5698.05|5697.35|5698.05|5697.35|32
1727935340000|2024-10-03 06:02:20|5698.18|5697.48|5697.93|5697.23|5698.18|5697.48|5697.93|5697.23|41
1727935350000|2024-10-03 06:02:30|5697.68|5696.98|5697.68|5696.98|5697.68|5696.98|5697.68|5696.98|27
1727935360000|2024-10-03 06:02:40|5697.93|5697.23|5697.93|5697.23|5697.93|5697.23|5697.93|5697.23|20
1727935370000|2024-10-03 06:02:50|5698.05|5697.35|5697.68|5696.98|5698.05|5697.35|5697.68|5696.98|18
1727935380000|2024-10-03 06:03:00|5697.93|5697.23|5698.18|5697.48|5698.18|5697.48|5697.93|5697.23|38
1727935390000|2024-10-03 06:03:10|5698.05|5697.35|5698.05|5697.35|5698.18|5697.48|5697.93|5697.23|16
1727935400000|2024-10-03 06:03:20|5697.93|5697.23|5698.3|5697.6|5698.3|5697.6|5697.93|5697.23|33
1727935410000|2024-10-03 06:03:30|5698.18|5697.48|5698.68|5697.98|5698.68|5697.98|5698.18|5697.48|21
1727935420000|2024-10-03 06:03:40|||||||||3
1727935430000|2024-10-03 06:03:50|5698.55|5697.85|5698.43|5697.73|5698.68|5697.98|5698.43|5697.73|20
1727935440000|2024-10-03 06:04:00|5698.18|5697.48|5697.93|5697.23|5698.18|5697.48|5697.93|5697.23|47
1727935450000|2024-10-03 06:04:10|5698.18|5697.48|5698.05|5697.35|5698.18|5697.48|5697.93|5697.23|20
1727935460000|2024-10-03 06:04:20|5698.18|5697.48|5698.05|5697.35|5698.18|5697.48|5697.93|5697.23|21
1727935470000|2024-10-03 06:04:30|5698.18|5697.48|5697.93|5697.23|5698.18|5697.48|5697.93|5697.23|2
1727935480000|2024-10-03 06:04:40|5698.18|5697.48|5698.68|5697.98|5698.68|5697.98|5698.18|5697.48|32
1727935490000|2024-10-03 06:04:50|5698.93|5698.23|5698.93|5698.23|5699.18|5698.48|5698.93|5698.23|48
1727935500000|2024-10-03 06:05:00|5699.18|5698.48|5698.93|5698.23|5699.18|5698.48|5698.93|5698.23|17
1727935510000|2024-10-03 06:05:10|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|5698.93|5698.23|26
1727935520000|2024-10-03 06:05:20|5699.43|5698.73|5699.18|5698.48|5699.43|5698.73|5699.18|5698.48|7
1727935530000|2024-10-03 06:05:30|5699.3|5698.6|5699.3|5698.6|5699.43|5698.73|5699.3|5698.6|36
1727935540000|2024-10-03 06:05:40|5699.43|5698.73|5699.18|5698.48|5699.43|5698.73|5699.18|5698.48|18
1727935550000|2024-10-03 06:05:50|||||||||10
1727935560000|2024-10-03 06:06:00|5699.43|5698.73|5699.43|5698.73|5699.68|5698.98|5699.43|5698.73|27
1727935580000|2024-10-03 06:06:20|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|26
1727935590000|2024-10-03 06:06:30|5699.55|5698.85|5699.68|5698.98|5699.68|5698.98|5699.55|5698.85|10
1727935600000|2024-10-03 06:06:40|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|9
1727935620000|2024-10-03 06:07:00|5699.68|5698.98|5699.93|5699.23|5699.93|5699.23|5699.68|5698.98|46
1727935630000|2024-10-03 06:07:10|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|8
1727935640000|2024-10-03 06:07:20|5699.43|5698.73|5699.68|5698.98|5699.93|5699.23|5699.43|5698.73|40
1727935660000|2024-10-03 06:07:40|||||||||1
1727935670000|2024-10-03 06:07:50|5699.93|5699.23|5699.68|5698.98|5699.93|5699.23|5699.68|5698.98|9
1727935680000|2024-10-03 06:08:00|5699.55|5698.85|5699.93|5699.23|5699.93|5699.23|5699.43|5698.73|23
1727935690000|2024-10-03 06:08:10|5699.68|5698.98|5699.68|5698.98|5699.93|5699.23|5699.68|5698.98|18
1727935700000|2024-10-03 06:08:20|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|26
1727935710000|2024-10-03 06:08:30|5700.18|5699.48|5700.68|5699.98|5700.68|5699.98|5700.18|5699.48|25
1727935720000|2024-10-03 06:08:40|5700.55|5699.85|5700.68|5699.98|5700.68|5699.98|5700.55|5699.85|19
1727935730000|2024-10-03 06:08:50|||||||||4
1727935740000|2024-10-03 06:09:00|5700.43|5699.73|5700.43|5699.73|5700.68|5699.98|5700.43|5699.73|47
1727935750000|2024-10-03 06:09:10|5700.18|5699.48|5700.43|5699.73|5700.43|5699.73|5700.18|5699.48|28
1727935760000|2024-10-03 06:09:20|5700.3|5699.6|5700.18|5699.48|5700.43|5699.73|5700.18|5699.48|20
1727935770000|2024-10-03 06:09:30|5700.05|5699.35|5700.68|5699.98|5700.68|5699.98|5699.93|5699.23|85
1727935780000|2024-10-03 06:09:40|||||||||32
1727935790000|2024-10-03 06:09:50|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|5700.55|5699.85|39
1727935800000|2024-10-03 06:10:00|5701.18|5700.48|5701.18|5700.48|5701.43|5700.73|5701.18|5700.48|84
1727935810000|2024-10-03 06:10:10|5701.3|5700.6|5701.43|5700.73|5701.43|5700.73|5701.18|5700.48|19
1727935820000|2024-10-03 06:10:20|5701.68|5700.98|5701.68|5700.98|5701.68|5700.98|5701.68|5700.98|41
1727935830000|2024-10-03 06:10:30|5701.43|5700.73|5701.05|5700.35|5701.43|5700.73|5700.93|5700.23|81
1727935840000|2024-10-03 06:10:40|5700.93|5700.23|5700.68|5699.98|5700.93|5700.23|5700.68|5699.98|5
1727935850000|2024-10-03 06:10:50|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|24
1727935860000|2024-10-03 06:11:00|5700.68|5699.98|5700.43|5699.73|5700.68|5699.98|5700.18|5699.48|13
1727935870000|2024-10-03 06:11:10|5700.18|5699.48|5700.18|5699.48|5700.18|5699.48|5700.18|5699.48|9
1727935880000|2024-10-03 06:11:20|||||||||5
1727935900000|2024-10-03 06:11:40|5700.05|5699.35|5700.18|5699.48|5700.18|5699.48|5700.05|5699.35|9
1727935920000|2024-10-03 06:12:00|5699.93|5699.23|5700.43|5699.73|5700.43|5699.73|5699.93|5699.23|40
1727935930000|2024-10-03 06:12:10|||||||||5
1727935940000|2024-10-03 06:12:20|5700.68|5699.98|5700.68|5699.98|5700.93|5700.23|5700.68|5699.98|25
1727935950000|2024-10-03 06:12:30|5700.55|5699.85|5700.43|5699.73|5700.68|5699.98|5700.3|5699.6|16
1727935960000|2024-10-03 06:12:40|5700.18|5699.48|5700.18|5699.48|5700.18|5699.48|5700.18|5699.48|2
1727935980000|2024-10-03 06:13:00|5700.05|5699.35|5700.18|5699.48|5700.18|5699.48|5699.93|5699.23|8
1727935990000|2024-10-03 06:13:10|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|4
1727936000000|2024-10-03 06:13:20|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|5699.55|5698.85|33
1727936010000|2024-10-03 06:13:30|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|4
1727936020000|2024-10-03 06:13:40|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|18
1727936030000|2024-10-03 06:13:50|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|38
1727936040000|2024-10-03 06:14:00|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|5699.43|5698.73|32
1727936050000|2024-10-03 06:14:10|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|5699.68|5698.98|18
1727936060000|2024-10-03 06:14:20|5699.68|5698.98|5699.93|5699.23|5699.93|5699.23|5699.68|5698.98|11
1727936070000|2024-10-03 06:14:30|||||||||5
1727936080000|2024-10-03 06:14:40|5699.8|5699.1|5699.68|5698.98|5699.8|5699.1|5699.68|5698.98|1
1727936090000|2024-10-03 06:14:50|5699.55|5698.85|5699.43|5698.73|5699.55|5698.85|5699.43|5698.73|6
1727936100000|2024-10-03 06:15:00|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|10
1727936110000|2024-10-03 06:15:10|5699.55|5698.85|5699.68|5698.98|5699.68|5698.98|5699.55|5698.85|4
1727936120000|2024-10-03 06:15:20|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|5
1727936130000|2024-10-03 06:15:30|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|18
1727936140000|2024-10-03 06:15:40|5699.93|5699.23|5699.68|5698.98|5699.93|5699.23|5699.68|5698.98|14
1727936150000|2024-10-03 06:15:50|5699.93|5699.23|5699.8|5699.1|5699.93|5699.23|5699.8|5699.1|10
1727936160000|2024-10-03 06:16:00|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|1
1727936170000|2024-10-03 06:16:10|5700.18|5699.48|5700.18|5699.48|5700.18|5699.48|5699.93|5699.23|61
1727936190000|2024-10-03 06:16:30|5699.93|5699.23|5700.18|5699.48|5700.18|5699.48|5699.93|5699.23|17
1727936200000|2024-10-03 06:16:40|||||||||1
1727936210000|2024-10-03 06:16:50|5700.05|5699.35|5699.93|5699.23|5700.05|5699.35|5699.93|5699.23|12
1727936220000|2024-10-03 06:17:00|||||||||1
1727936230000|2024-10-03 06:17:10|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|17
1727936240000|2024-10-03 06:17:20|||||||||8
1727936250000|2024-10-03 06:17:30|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|20
1727936260000|2024-10-03 06:17:40|5700.18|5699.48|5699.93|5699.23|5700.18|5699.48|5699.93|5699.23|6
1727936270000|2024-10-03 06:17:50|||||||||3
1727936280000|2024-10-03 06:18:00|5699.8|5699.1|5699.8|5699.1|5699.8|5699.1|5699.68|5698.98|14
1727936290000|2024-10-03 06:18:10|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|0
1727936300000|2024-10-03 06:18:20|5700.18|5699.48|5700.18|5699.48|5700.18|5699.48|5700.18|5699.48|18
1727936310000|2024-10-03 06:18:30|5699.68|5698.98|5699.43|5698.73|5699.68|5698.98|5699.43|5698.73|25
1727936320000|2024-10-03 06:18:40|5699.68|5698.98|5699.43|5698.73|5699.68|5698.98|5699.43|5698.73|12
1727936330000|2024-10-03 06:18:50|5699.68|5698.98|5699.93|5699.23|5699.93|5699.23|5699.55|5698.85|23
1727936350000|2024-10-03 06:19:10|5699.8|5699.1|5699.68|5698.98|5699.93|5699.23|5699.68|5698.98|11
1727936360000|2024-10-03 06:19:20|||||||||7
1727936370000|2024-10-03 06:19:30|||||||||1
1727936380000|2024-10-03 06:19:40|||||||||1
1727936390000|2024-10-03 06:19:50|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|15
1727936400000|2024-10-03 06:20:00|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|5699.43|5698.73|20
1727936440000|2024-10-03 06:20:40|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|5699.8|5699.1|17
1727936450000|2024-10-03 06:20:50|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|2
1727936460000|2024-10-03 06:21:00|5699.55|5698.85|5699.43|5698.73|5699.55|5698.85|5699.43|5698.73|15
1727936470000|2024-10-03 06:21:10|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|5699.43|5698.73|11
1727936480000|2024-10-03 06:21:20|5699.55|5698.85|5699.43|5698.73|5699.68|5698.98|5699.43|5698.73|0
1727936490000|2024-10-03 06:21:30|||||||||3
1727936500000|2024-10-03 06:21:40|5699.3|5698.6|5698.93|5698.23|5699.43|5698.73|5698.93|5698.23|9
1727936510000|2024-10-03 06:21:50|5698.68|5697.98|5698.8|5698.1|5698.93|5698.23|5698.68|5697.98|17
1727936520000|2024-10-03 06:22:00|5698.68|5697.98|5698.93|5698.23|5698.93|5698.23|5698.68|5697.98|20
1727936530000|2024-10-03 06:22:10|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|2
1727936540000|2024-10-03 06:22:20|||||||||13
1727936550000|2024-10-03 06:22:30|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|13
1727936560000|2024-10-03 06:22:40|||||||||13
1727936570000|2024-10-03 06:22:50|5699.3|5698.6|5699.18|5698.48|5699.3|5698.6|5699.18|5698.48|0
1727936580000|2024-10-03 06:23:00|5699.05|5698.35|5698.93|5698.23|5699.18|5698.48|5698.93|5698.23|15
1727936590000|2024-10-03 06:23:10|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|3
1727936600000|2024-10-03 06:23:20|||||||||3
1727936610000|2024-10-03 06:23:30|5699.05|5698.35|5699.05|5698.35|5699.05|5698.35|5699.05|5698.35|2
1727936620000|2024-10-03 06:23:40|5698.93|5698.23|5699.05|5698.35|5699.18|5698.48|5698.93|5698.23|6
1727936630000|2024-10-03 06:23:50|5698.93|5698.23|5699.18|5698.48|5699.18|5698.48|5698.93|5698.23|3
1727936650000|2024-10-03 06:24:10|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|7
1727936660000|2024-10-03 06:24:20|5699.3|5698.6|5699.18|5698.48|5699.3|5698.6|5699.18|5698.48|5
1727936670000|2024-10-03 06:24:30|5699.3|5698.6|5699.3|5698.6|5699.43|5698.73|5699.18|5698.48|7
1727936680000|2024-10-03 06:24:40|5699.18|5698.48|5699.43|5698.73|5699.43|5698.73|5699.18|5698.48|89
1727936690000|2024-10-03 06:24:50|5699.18|5698.48|5699.43|5698.73|5699.43|5698.73|5699.18|5698.48|12
1727936700000|2024-10-03 06:25:00|5699.55|5698.85|5699.68|5698.98|5699.68|5698.98|5699.55|5698.85|1
1727936710000|2024-10-03 06:25:10|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|18
1727936740000|2024-10-03 06:25:40|||||||||15
1727936750000|2024-10-03 06:25:50|||||||||10
1727936760000|2024-10-03 06:26:00|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|5
1727936770000|2024-10-03 06:26:10|5699.43|5698.73|5699.3|5698.6|5699.43|5698.73|5699.3|5698.6|4
1727936780000|2024-10-03 06:26:20|5699.43|5698.73|5699.3|5698.6|5699.43|5698.73|5699.18|5698.48|7
1727936790000|2024-10-03 06:26:30|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|1
1727936800000|2024-10-03 06:26:40|||||||||1
1727936810000|2024-10-03 06:26:50|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|5
1727936820000|2024-10-03 06:27:00|||||||||9
1727936830000|2024-10-03 06:27:10|5698.93|5698.23|5698.93|5698.23|5698.93|5698.23|5698.93|5698.23|3
1727936840000|2024-10-03 06:27:20|||||||||7
1727936850000|2024-10-03 06:27:30|5699.05|5698.35|5699.18|5698.48|5699.18|5698.48|5698.93|5698.23|23
1727936880000|2024-10-03 06:28:00|5697.93|5697.23|5697.68|5696.98|5697.93|5697.23|5697.68|5696.98|199
1727936890000|2024-10-03 06:28:10|5697.43|5696.73|5697.55|5696.85|5697.68|5696.98|5697.43|5696.73|34
1727936900000|2024-10-03 06:28:20|5697.68|5696.98|5697.68|5696.98|5697.68|5696.98|5697.43|5696.73|26
1727936910000|2024-10-03 06:28:30|5697.43|5696.73|5697.68|5696.98|5697.68|5696.98|5697.43|5696.73|7
1727936930000|2024-10-03 06:28:50|||||||||1
1727936940000|2024-10-03 06:29:00|5697.55|5696.85|5697.43|5696.73|5697.55|5696.85|5697.18|5696.48|158
1727936950000|2024-10-03 06:29:10|||||||||9
1727936960000|2024-10-03 06:29:20|5697.68|5696.98|5697.43|5696.73|5697.68|5696.98|5697.43|5696.73|40
1727936970000|2024-10-03 06:29:30|5697.55|5696.85|5697.68|5696.98|5697.68|5696.98|5697.55|5696.85|6
1727936980000|2024-10-03 06:29:40|5697.55|5696.85|5697.55|5696.85|5697.68|5696.98|5697.43|5696.73|18
1727936990000|2024-10-03 06:29:50|5697.43|5696.73|5697.68|5696.98|5697.68|5696.98|5697.43|5696.73|5
1727937000000|2024-10-03 06:30:00|5698.43|5697.73|5697.93|5697.23|5698.43|5697.73|5697.93|5697.23|100
1727937010000|2024-10-03 06:30:10|||||||||18
1727937020000|2024-10-03 06:30:20|5698.18|5697.48|5698.18|5697.48|5698.18|5697.48|5697.93|5697.23|24
1727937030000|2024-10-03 06:30:30|5698.43|5697.73|5697.93|5697.23|5698.43|5697.73|5697.93|5697.23|99
1727937040000|2024-10-03 06:30:40|||||||||12
1727937050000|2024-10-03 06:30:50|5698.18|5697.48|5698.18|5697.48|5698.18|5697.48|5697.93|5697.23|27
1727937060000|2024-10-03 06:31:00|5698.05|5697.35|5698.18|5697.48|5698.18|5697.48|5698.05|5697.35|9
1727937070000|2024-10-03 06:31:10|5698.43|5697.73|5698.43|5697.73|5698.93|5698.23|5698.43|5697.73|143
1727937090000|2024-10-03 06:31:30|||||||||10
1727937100000|2024-10-03 06:31:40|5698.18|5697.48|5698.18|5697.48|5698.18|5697.48|5697.93|5697.23|23
1727937110000|2024-10-03 06:31:50|5697.93|5697.23|5698.18|5697.48|5698.18|5697.48|5697.93|5697.23|11
1727937120000|2024-10-03 06:32:00|5698.05|5697.35|5697.68|5696.98|5698.18|5697.48|5697.43|5696.73|127
1727937140000|2024-10-03 06:32:20|||||||||2
1727937150000|2024-10-03 06:32:30|5698.18|5697.48|5697.93|5697.23|5698.18|5697.48|5697.93|5697.23|73
1727937160000|2024-10-03 06:32:40|5698.18|5697.48|5698.18|5697.48|5698.18|5697.48|5698.18|5697.48|6
1727937170000|2024-10-03 06:32:50|5698.43|5697.73|5698.43|5697.73|5698.43|5697.73|5698.43|5697.73|21
1727937180000|2024-10-03 06:33:00|5698.3|5697.6|5698.3|5697.6|5698.3|5697.6|5698.3|5697.6|23
1727937190000|2024-10-03 06:33:10|5698.18|5697.48|5697.68|5696.98|5698.18|5697.48|5697.68|5696.98|54
1727937210000|2024-10-03 06:33:30|||||||||12
1727937220000|2024-10-03 06:33:40|5697.43|5696.73|5697.43|5696.73|5697.43|5696.73|5697.43|5696.73|8
1727937230000|2024-10-03 06:33:50|||||||||7
1727937240000|2024-10-03 06:34:00|5697.93|5697.23|5697.8|5697.1|5698.18|5697.48|5697.8|5697.1|45
1727937250000|2024-10-03 06:34:10|5697.93|5697.23|5697.68|5696.98|5697.93|5697.23|5697.68|5696.98|11
1727937260000|2024-10-03 06:34:20|||||||||3
1727937270000|2024-10-03 06:34:30|||||||||2
1727937280000|2024-10-03 06:34:40|5697.93|5697.23|5698.18|5697.48|5698.18|5697.48|5697.93|5697.23|27
1727937290000|2024-10-03 06:34:50|5698.43|5697.73|5698.68|5697.98|5698.68|5697.98|5698.3|5697.6|8
1727937300000|2024-10-03 06:35:00|5698.93|5698.23|5698.43|5697.73|5698.93|5698.23|5698.43|5697.73|97
1727937310000|2024-10-03 06:35:10|5698.18|5697.48|5698.3|5697.6|5698.3|5697.6|5698.18|5697.48|7
1727937320000|2024-10-03 06:35:20|5698.43|5697.73|5698.18|5697.48|5698.43|5697.73|5698.05|5697.35|20
1727937330000|2024-10-03 06:35:30|5698.43|5697.73|5698.43|5697.73|5698.43|5697.73|5698.43|5697.73|23
1727937340000|2024-10-03 06:35:40|||||||||3
1727937350000|2024-10-03 06:35:50|5698.18|5697.48|5698.18|5697.48|5698.43|5697.73|5698.18|5697.48|8
1727937360000|2024-10-03 06:36:00|5697.93|5697.23|5697.93|5697.23|5697.93|5697.23|5697.93|5697.23|7
1727937370000|2024-10-03 06:36:10|5698.05|5697.35|5698.18|5697.48|5698.18|5697.48|5697.93|5697.23|10
1727937380000|2024-10-03 06:36:20|5698.05|5697.35|5698.18|5697.48|5698.18|5697.48|5697.93|5697.23|14
1727937390000|2024-10-03 06:36:30|5698.05|5697.35|5697.93|5697.23|5698.18|5697.48|5697.93|5697.23|23
1727937400000|2024-10-03 06:36:40|5698.18|5697.48|5697.93|5697.23|5698.18|5697.48|5697.93|5697.23|46
1727937410000|2024-10-03 06:36:50|5697.68|5696.98|5697.43|5696.73|5697.68|5696.98|5697.43|5696.73|28
1727937420000|2024-10-03 06:37:00|5697.68|5696.98|5697.43|5696.73|5697.68|5696.98|5697.18|5696.48|52
1727937430000|2024-10-03 06:37:10|5697.3|5696.6|5696.93|5696.23|5697.43|5696.73|5696.8|5696.1|125
1727937440000|2024-10-03 06:37:20|5697.18|5696.48|5697.18|5696.48|5697.18|5696.48|5697.18|5696.48|10
1727937450000|2024-10-03 06:37:30|5697.05|5696.35|5696.93|5696.23|5697.18|5696.48|5696.93|5696.23|18
1727937460000|2024-10-03 06:37:40|5696.68|5695.98|5696.93|5696.23|5696.93|5696.23|5696.68|5695.98|87
1727937470000|2024-10-03 06:37:50|5696.68|5695.98|5696.68|5695.98|5696.68|5695.98|5696.68|5695.98|16
1727937480000|2024-10-03 06:38:00|5696.93|5696.23|5696.93|5696.23|5696.93|5696.23|5696.68|5695.98|23
1727937490000|2024-10-03 06:38:10|5697.05|5696.35|5696.93|5696.23|5697.05|5696.35|5696.68|5695.98|118
1727937500000|2024-10-03 06:38:20|5697.18|5696.48|5697.18|5696.48|5697.18|5696.48|5697.18|5696.48|9
1727937510000|2024-10-03 06:38:30|5696.93|5696.23|5697.18|5696.48|5697.18|5696.48|5696.93|5696.23|12
1727937520000|2024-10-03 06:38:40|5696.93|5696.23|5696.8|5696.1|5696.93|5696.23|5696.68|5695.98|35
1727937530000|2024-10-03 06:38:50|5696.93|5696.23|5696.68|5695.98|5696.93|5696.23|5696.68|5695.98|5
1727937540000|2024-10-03 06:39:00|||||||||5
1727937550000|2024-10-03 06:39:10|5696.93|5696.23|5696.8|5696.1|5696.93|5696.23|5696.68|5695.98|21
1727937560000|2024-10-03 06:39:20|5696.93|5696.23|5697.18|5696.48|5697.18|5696.48|5696.93|5696.23|16
1727937570000|2024-10-03 06:39:30|5697.43|5696.73|5697.43|5696.73|5697.43|5696.73|5697.43|5696.73|16
1727937580000|2024-10-03 06:39:40|||||||||1
1727937600000|2024-10-03 06:40:00|5697.18|5696.48|5697.18|5696.48|5697.18|5696.48|5697.18|5696.48|11
1727937610000|2024-10-03 06:40:10|5697.43|5696.73|5697.43|5696.73|5697.43|5696.73|5697.43|5696.73|13
1727937620000|2024-10-03 06:40:20|5697.68|5696.98|5697.68|5696.98|5697.68|5696.98|5697.68|5696.98|10
1727937630000|2024-10-03 06:40:30|||||||||32
1727937650000|2024-10-03 06:40:50|5697.93|5697.23|5697.93|5697.23|5697.93|5697.23|5697.68|5696.98|24
1727937660000|2024-10-03 06:41:00|5697.8|5697.1|5697.93|5697.23|5697.93|5697.23|5697.68|5696.98|12
1727937670000|2024-10-03 06:41:10|||||||||4
1727937680000|2024-10-03 06:41:20|5698.05|5697.35|5698.05|5697.35|5698.05|5697.35|5698.05|5697.35|11
1727937690000|2024-10-03 06:41:30|5698.18|5697.48|5698.18|5697.48|5698.3|5697.6|5698.05|5697.35|15
1727937710000|2024-10-03 06:41:50|5698.43|5697.73|5698.43|5697.73|5698.43|5697.73|5698.43|5697.73|22
1727937720000|2024-10-03 06:42:00|5698.68|5697.98|5698.93|5698.23|5698.93|5698.23|5698.68|5697.98|25
1727937730000|2024-10-03 06:42:10|5698.8|5698.1|5698.68|5697.98|5698.8|5698.1|5698.68|5697.98|10
1727937740000|2024-10-03 06:42:20|||||||||1
1727937750000|2024-10-03 06:42:30|5698.8|5698.1|5698.8|5698.1|5698.8|5698.1|5698.8|5698.1|4
1727937760000|2024-10-03 06:42:40|5698.93|5698.23|5699.43|5698.73|5699.43|5698.73|5698.93|5698.23|14
1727937770000|2024-10-03 06:42:50|5699.3|5698.6|5699.43|5698.73|5699.43|5698.73|5699.18|5698.48|9
1727937780000|2024-10-03 06:43:00|5699.68|5698.98|5699.93|5699.23|5699.93|5699.23|5699.68|5698.98|35
1727937790000|2024-10-03 06:43:10|5699.68|5698.98|5700.05|5699.35|5700.18|5699.48|5699.68|5698.98|25
1727937800000|2024-10-03 06:43:20|5700.18|5699.48|5700.18|5699.48|5700.18|5699.48|5699.93|5699.23|8
1727937810000|2024-10-03 06:43:30|5700.43|5699.73|5700.68|5699.98|5700.68|5699.98|5700.43|5699.73|35
1727937820000|2024-10-03 06:43:40|5700.43|5699.73|5700.43|5699.73|5700.68|5699.98|5700.43|5699.73|16
1727937830000|2024-10-03 06:43:50|5700.18|5699.48|5700.43|5699.73|5700.43|5699.73|5700.18|5699.48|24
1727937840000|2024-10-03 06:44:00|||||||||5
1727937850000|2024-10-03 06:44:10|5700.55|5699.85|5700.68|5699.98|5700.68|5699.98|5700.43|5699.73|35
1727937860000|2024-10-03 06:44:20|5700.43|5699.73|5700.68|5699.98|5700.68|5699.98|5700.43|5699.73|36
1727937870000|2024-10-03 06:44:30|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|5700.8|5700.1|23
1727937880000|2024-10-03 06:44:40|5700.68|5699.98|5701.18|5700.48|5701.18|5700.48|5700.68|5699.98|35
1727937890000|2024-10-03 06:44:50|||||||||6
1727937900000|2024-10-03 06:45:00|5701.43|5700.73|5701.68|5700.98|5702.18|5701.48|5701.43|5700.73|83
1727937910000|2024-10-03 06:45:10|5701.93|5701.23|5701.93|5701.23|5701.93|5701.23|5701.93|5701.23|13
1727937920000|2024-10-03 06:45:20|5701.68|5700.98|5701.68|5700.98|5701.68|5700.98|5701.68|5700.98|8
1727937930000|2024-10-03 06:45:30|5701.93|5701.23|5701.68|5700.98|5701.93|5701.23|5701.68|5700.98|12
1727937940000|2024-10-03 06:45:40|5701.43|5700.73|5701.93|5701.23|5701.93|5701.23|5701.43|5700.73|19
1727937950000|2024-10-03 06:45:50|5701.68|5700.98|5701.68|5700.98|5701.93|5701.23|5701.68|5700.98|14
1727937960000|2024-10-03 06:46:00|5701.93|5701.23|5701.93|5701.23|5701.93|5701.23|5701.93|5701.23|21
1727937970000|2024-10-03 06:46:10|||||||||1
1727937980000|2024-10-03 06:46:20|5702.18|5701.48|5701.93|5701.23|5702.18|5701.48|5701.93|5701.23|15
1727937990000|2024-10-03 06:46:30|||||||||5
1727938000000|2024-10-03 06:46:40|5701.68|5700.98|5701.18|5700.48|5701.68|5700.98|5701.18|5700.48|36
1727938020000|2024-10-03 06:47:00|5701.43|5700.73|5701.18|5700.48|5701.43|5700.73|5701.18|5700.48|58
1727938030000|2024-10-03 06:47:10|5701.43|5700.73|5701.43|5700.73|5701.43|5700.73|5701.43|5700.73|3
1727938050000|2024-10-03 06:47:30|5701.68|5700.98|5701.68|5700.98|5701.68|5700.98|5701.68|5700.98|8
1727938060000|2024-10-03 06:47:40|5701.93|5701.23|5701.68|5700.98|5701.93|5701.23|5701.68|5700.98|41
1727938070000|2024-10-03 06:47:50|5701.93|5701.23|5701.93|5701.23|5701.93|5701.23|5701.93|5701.23|3
1727938080000|2024-10-03 06:48:00|5701.68|5700.98|5701.68|5700.98|5701.93|5701.23|5701.68|5700.98|33
1727938090000|2024-10-03 06:48:10|5701.8|5701.1|5701.43|5700.73|5701.8|5701.1|5701.43|5700.73|5
1727938100000|2024-10-03 06:48:20|5701.68|5700.98|5701.68|5700.98|5701.68|5700.98|5701.68|5700.98|6
1727938110000|2024-10-03 06:48:30|||||||||27
1727938120000|2024-10-03 06:48:40|||||||||15
1727938130000|2024-10-03 06:48:50|||||||||1
1727938150000|2024-10-03 06:49:10|5701.43|5700.73|5701.43|5700.73|5701.43|5700.73|5701.43|5700.73|3
1727938160000|2024-10-03 06:49:20|5701.18|5700.48|5701.43|5700.73|5701.43|5700.73|5701.18|5700.48|30
1727938170000|2024-10-03 06:49:30|5701.68|5700.98|5701.68|5700.98|5701.68|5700.98|5701.68|5700.98|2
1727938180000|2024-10-03 06:49:40|5701.93|5701.23|5701.68|5700.98|5701.93|5701.23|5701.68|5700.98|14
1727938190000|2024-10-03 06:49:50|5701.8|5701.1|5701.43|5700.73|5701.8|5701.1|5701.43|5700.73|8
1727938200000|2024-10-03 06:50:00|5701.55|5700.85|5701.93|5701.23|5701.93|5701.23|5701.55|5700.85|12
1727938210000|2024-10-03 06:50:10|5701.68|5700.98|5701.93|5701.23|5701.93|5701.23|5701.68|5700.98|30
1727938220000|2024-10-03 06:50:20|5701.8|5701.1|5701.43|5700.73|5701.8|5701.1|5701.43|5700.73|19
1727938230000|2024-10-03 06:50:30|5701.68|5700.98|5701.68|5700.98|5701.68|5700.98|5701.55|5700.85|6
1727938240000|2024-10-03 06:50:40|5701.43|5700.73|5701.43|5700.73|5701.43|5700.73|5701.43|5700.73|1
1727938250000|2024-10-03 06:50:50|5701.55|5700.85|5701.55|5700.85|5701.68|5700.98|5701.43|5700.73|4
1727938260000|2024-10-03 06:51:00|5701.68|5700.98|5702.18|5701.48|5702.18|5701.48|5701.68|5700.98|15
1727938270000|2024-10-03 06:51:10|5701.93|5701.23|5701.93|5701.23|5701.93|5701.23|5701.93|5701.23|11
1727938280000|2024-10-03 06:51:20|5702.18|5701.48|5702.18|5701.48|5702.18|5701.48|5702.18|5701.48|9
1727938290000|2024-10-03 06:51:30|5702.43|5701.73|5702.43|5701.73|5702.43|5701.73|5702.43|5701.73|6
1727938300000|2024-10-03 06:51:40|5702.18|5701.48|5702.43|5701.73|5702.43|5701.73|5702.18|5701.48|36
1727938310000|2024-10-03 06:51:50|5702.3|5701.6|5702.18|5701.48|5702.3|5701.6|5702.18|5701.48|1
1727938330000|2024-10-03 06:52:10|5702.68|5701.98|5702.43|5701.73|5702.68|5701.98|5702.43|5701.73|62
1727938340000|2024-10-03 06:52:20|5702.18|5701.48|5702.18|5701.48|5702.18|5701.48|5701.93|5701.23|44
1727938350000|2024-10-03 06:52:30|5702.43|5701.73|5702.43|5701.73|5702.43|5701.73|5702.43|5701.73|8
1727938360000|2024-10-03 06:52:40|5702.68|5701.98|5702.68|5701.98|5702.68|5701.98|5702.43|5701.73|27
1727938370000|2024-10-03 06:52:50|5702.93|5702.23|5702.93|5702.23|5702.93|5702.23|5702.93|5702.23|50
1727938380000|2024-10-03 06:53:00|5703.18|5702.48|5703.43|5702.73|5703.43|5702.73|5703.18|5702.48|21
1727938390000|2024-10-03 06:53:10|5703.68|5702.98|5703.68|5702.98|5703.68|5702.98|5703.68|5702.98|63
1727938400000|2024-10-03 06:53:20|5703.93|5703.23|5703.68|5702.98|5703.93|5703.23|5703.68|5702.98|34
1727938410000|2024-10-03 06:53:30|5703.43|5702.73|5703.43|5702.73|5703.55|5702.85|5703.43|5702.73|29
1727938420000|2024-10-03 06:53:40|5703.55|5702.85|5703.43|5702.73|5703.55|5702.85|5703.43|5702.73|17
1727938430000|2024-10-03 06:53:50|5703.3|5702.6|5703.43|5702.73|5703.43|5702.73|5703.3|5702.6|18
1727938440000|2024-10-03 06:54:00|5703.68|5702.98|5703.43|5702.73|5703.68|5702.98|5703.43|5702.73|36
1727938450000|2024-10-03 06:54:10|5703.68|5702.98|5703.68|5702.98|5703.68|5702.98|5703.68|5702.98|8
1727938460000|2024-10-03 06:54:20|5703.18|5702.48|5703.43|5702.73|5703.43|5702.73|5703.18|5702.48|24
1727938470000|2024-10-03 06:54:30|5703.3|5702.6|5703.18|5702.48|5703.3|5702.6|5703.18|5702.48|25
1727938480000|2024-10-03 06:54:40|5703.43|5702.73|5703.43|5702.73|5703.43|5702.73|5703.43|5702.73|8
1727938490000|2024-10-03 06:54:50|5703.3|5702.6|5703.43|5702.73|5703.43|5702.73|5703.3|5702.6|21
1727938500000|2024-10-03 06:55:00|5703.18|5702.48|5703.43|5702.73|5703.43|5702.73|5703.18|5702.48|21
1727938510000|2024-10-03 06:55:10|5703.68|5702.98|5703.68|5702.98|5703.68|5702.98|5703.68|5702.98|14
1727938520000|2024-10-03 06:55:20|5703.43|5702.73|5703.43|5702.73|5703.68|5702.98|5703.43|5702.73|28
1727938530000|2024-10-03 06:55:30|||||||||9
1727938540000|2024-10-03 06:55:40|||||||||5
1727938550000|2024-10-03 06:55:50|5703.55|5702.85|5703.43|5702.73|5703.55|5702.85|5703.43|5702.73|25
1727938560000|2024-10-03 06:56:00|5703.55|5702.85|5703.68|5702.98|5703.68|5702.98|5703.55|5702.85|62
1727938570000|2024-10-03 06:56:10|5703.43|5702.73|5703.43|5702.73|5703.43|5702.73|5703.43|5702.73|23
1727938580000|2024-10-03 06:56:20|5703.3|5702.6|5703.18|5702.48|5703.3|5702.6|5703.18|5702.48|7
1727938590000|2024-10-03 06:56:30|5703.05|5702.35|5702.93|5702.23|5703.05|5702.35|5702.68|5701.98|43
1727938600000|2024-10-03 06:56:40|5702.68|5701.98|5702.68|5701.98|5702.93|5702.23|5702.68|5701.98|11
1727938610000|2024-10-03 06:56:50|5702.43|5701.73|5702.68|5701.98|5702.68|5701.98|5702.43|5701.73|43
1727938620000|2024-10-03 06:57:00|5702.43|5701.73|5702.43|5701.73|5702.68|5701.98|5702.43|5701.73|38
1727938630000|2024-10-03 06:57:10|5702.68|5701.98|5702.43|5701.73|5702.68|5701.98|5702.43|5701.73|31
1727938640000|2024-10-03 06:57:20|5702.55|5701.85|5702.68|5701.98|5702.68|5701.98|5702.43|5701.73|21
1727938650000|2024-10-03 06:57:30|5702.43|5701.73|5702.43|5701.73|5702.43|5701.73|5702.43|5701.73|11
1727938660000|2024-10-03 06:57:40|5702.68|5701.98|5702.93|5702.23|5702.93|5702.23|5702.68|5701.98|93
1727938670000|2024-10-03 06:57:50|||||||||3
1727938680000|2024-10-03 06:58:00|5702.68|5701.98|5702.68|5701.98|5702.68|5701.98|5702.68|5701.98|23
1727938690000|2024-10-03 06:58:10|5702.43|5701.73|5702.43|5701.73|5702.43|5701.73|5702.43|5701.73|6
1727938710000|2024-10-03 06:58:30|||||||||2
1727938730000|2024-10-03 06:58:50|5702.3|5701.6|5702.18|5701.48|5702.43|5701.73|5701.93|5701.23|79
1727938740000|2024-10-03 06:59:00|5702.05|5701.35|5702.18|5701.48|5702.18|5701.48|5701.93|5701.23|12
1727938750000|2024-10-03 06:59:10|5702.05|5701.35|5701.93|5701.23|5702.18|5701.48|5701.93|5701.23|5
1727938760000|2024-10-03 06:59:20|5702.05|5701.35|5702.43|5701.73|5702.43|5701.73|5701.93|5701.23|34
1727938780000|2024-10-03 06:59:40|5702.18|5701.48|5702.18|5701.48|5702.18|5701.48|5702.18|5701.48|5
1727938790000|2024-10-03 06:59:50|5702.43|5701.73|5701.8|5701.1|5702.43|5701.73|5701.68|5700.98|64
1727938800000|2024-10-03 07:00:00|5701.68|5700.98|5701.18|5700.48|5702.18|5701.48|5700.93|5700.23|153
1727938810000|2024-10-03 07:00:10|5701.05|5700.35|5700.68|5699.98|5701.18|5700.48|5700.68|5699.98|24
1727938820000|2024-10-03 07:00:20|5700.8|5700.1|5700.43|5699.73|5700.8|5700.1|5700.3|5699.6|126
1727938830000|2024-10-03 07:00:30|5700.68|5699.98|5700.18|5699.48|5700.68|5699.98|5700.18|5699.48|26
1727938840000|2024-10-03 07:00:40|5700.43|5699.73|5699.93|5699.23|5700.43|5699.73|5699.93|5699.23|31
1727938850000|2024-10-03 07:00:50|5700.18|5699.48|5699.93|5699.23|5700.43|5699.73|5699.93|5699.23|37
1727938860000|2024-10-03 07:01:00|5700.18|5699.48|5699.93|5699.23|5700.18|5699.48|5699.43|5698.73|89
1727938870000|2024-10-03 07:01:10|5699.8|5699.1|5699.68|5698.98|5699.93|5699.23|5699.68|5698.98|50
1727938880000|2024-10-03 07:01:20|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|5699.68|5698.98|77
1727938890000|2024-10-03 07:01:30|5699.8|5699.1|5699.68|5698.98|5699.93|5699.23|5699.68|5698.98|43
1727938900000|2024-10-03 07:01:40|5699.93|5699.23|5700.43|5699.73|5700.43|5699.73|5699.68|5698.98|87
1727938910000|2024-10-03 07:01:50|5700.68|5699.98|5700.93|5700.23|5701.18|5700.48|5700.68|5699.98|29
1727938920000|2024-10-03 07:02:00|5701.18|5700.48|5700.43|5699.73|5701.18|5700.48|5700.43|5699.73|59
1727938930000|2024-10-03 07:02:10|5700.55|5699.85|5700.43|5699.73|5700.55|5699.85|5700.18|5699.48|16
1727938940000|2024-10-03 07:02:20|5700.93|5700.23|5701.18|5700.48|5701.18|5700.48|5700.93|5700.23|67
1727938950000|2024-10-03 07:02:30|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|5700.68|5699.98|38
1727938960000|2024-10-03 07:02:40|5700.8|5700.1|5701.43|5700.73|5701.43|5700.73|5700.68|5699.98|51
1727938970000|2024-10-03 07:02:50|5701.18|5700.48|5700.68|5699.98|5701.43|5700.73|5700.68|5699.98|37
1727938980000|2024-10-03 07:03:00|5700.93|5700.23|5700.68|5699.98|5701.18|5700.48|5700.68|5699.98|23
1727938990000|2024-10-03 07:03:10|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|5700.68|5699.98|17
1727939000000|2024-10-03 07:03:20|5700.8|5700.1|5700.18|5699.48|5700.93|5700.23|5700.18|5699.48|67
1727939010000|2024-10-03 07:03:30|5700.43|5699.73|5700.68|5699.98|5700.68|5699.98|5700.43|5699.73|43
1727939020000|2024-10-03 07:03:40|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|25
1727939030000|2024-10-03 07:03:50|5700.68|5699.98|5700.43|5699.73|5700.93|5700.23|5700.43|5699.73|25
1727939040000|2024-10-03 07:04:00|5700.68|5699.98|5700.68|5699.98|5700.93|5700.23|5700.68|5699.98|24
1727939050000|2024-10-03 07:04:10|5700.8|5700.1|5701.18|5700.48|5701.18|5700.48|5700.68|5699.98|33
1727939060000|2024-10-03 07:04:20|5701.43|5700.73|5701.68|5700.98|5701.68|5700.98|5701.43|5700.73|35
1727939070000|2024-10-03 07:04:30|5701.93|5701.23|5701.93|5701.23|5701.93|5701.23|5701.93|5701.23|27
1727939080000|2024-10-03 07:04:40|5701.68|5700.98|5701.93|5701.23|5701.93|5701.23|5701.68|5700.98|34
1727939090000|2024-10-03 07:04:50|5701.8|5701.1|5701.8|5701.1|5701.93|5701.23|5701.8|5701.1|85
1727939100000|2024-10-03 07:05:00|5701.68|5700.98|5701.68|5700.98|5701.68|5700.98|5701.18|5700.48|21
1727939110000|2024-10-03 07:05:10|5701.93|5701.23|5701.68|5700.98|5701.93|5701.23|5701.68|5700.98|17
1727939120000|2024-10-03 07:05:20|5701.8|5701.1|5701.8|5701.1|5701.8|5701.1|5701.8|5701.1|18
1727939130000|2024-10-03 07:05:30|5701.68|5700.98|5701.93|5701.23|5701.93|5701.23|5701.68|5700.98|13
1727939140000|2024-10-03 07:05:40|5702.18|5701.48|5702.43|5701.73|5702.68|5701.98|5702.18|5701.48|63
1727939150000|2024-10-03 07:05:50|5702.18|5701.48|5702.68|5701.98|5702.68|5701.98|5702.18|5701.48|63
1727939160000|2024-10-03 07:06:00|5702.43|5701.73|5702.43|5701.73|5702.43|5701.73|5702.18|5701.48|20
1727939170000|2024-10-03 07:06:10|||||||||1
1727939180000|2024-10-03 07:06:20|5702.3|5701.6|5702.18|5701.48|5702.43|5701.73|5702.18|5701.48|18
1727939190000|2024-10-03 07:06:30|5701.93|5701.23|5701.8|5701.1|5701.93|5701.23|5701.68|5700.98|23
1727939200000|2024-10-03 07:06:40|5701.68|5700.98|5701.93|5701.23|5701.93|5701.23|5701.68|5700.98|20
1727939210000|2024-10-03 07:06:50|5701.68|5700.98|5701.43|5700.73|5701.68|5700.98|5701.43|5700.73|20
1727939220000|2024-10-03 07:07:00|5701.55|5700.85|5701.68|5700.98|5701.68|5700.98|5701.18|5700.48|36
1727939230000|2024-10-03 07:07:10|5701.55|5700.85|5701.8|5701.1|5701.93|5701.23|5701.55|5700.85|18
1727939240000|2024-10-03 07:07:20|5701.93|5701.23|5702.05|5701.35|5702.18|5701.48|5701.93|5701.23|26
1727939250000|2024-10-03 07:07:30|5702.18|5701.48|5702.18|5701.48|5702.43|5701.73|5702.18|5701.48|20
1727939260000|2024-10-03 07:07:40|5702.05|5701.35|5701.68|5700.98|5702.05|5701.35|5701.68|5700.98|5
1727939270000|2024-10-03 07:07:50|5701.55|5700.85|5701.43|5700.73|5701.55|5700.85|5701.43|5700.73|29
1727939280000|2024-10-03 07:08:00|5701.18|5700.48|5700.43|5699.73|5701.18|5700.48|5700.43|5699.73|66
1727939290000|2024-10-03 07:08:10|5700.68|5699.98|5700.68|5699.98|5700.8|5700.1|5700.55|5699.85|13
1727939300000|2024-10-03 07:08:20|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|5700.68|5699.98|11
1727939310000|2024-10-03 07:08:30|5700.68|5699.98|5700.93|5700.23|5700.93|5700.23|5700.68|5699.98|9
1727939320000|2024-10-03 07:08:40|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|11
1727939330000|2024-10-03 07:08:50|5700.55|5699.85|5700.43|5699.73|5700.68|5699.98|5700.18|5699.48|42
1727939340000|2024-10-03 07:09:00|5700.18|5699.48|5699.43|5698.73|5700.18|5699.48|5699.18|5698.48|180
1727939350000|2024-10-03 07:09:10|5699.18|5698.48|5700.18|5699.48|5700.18|5699.48|5699.18|5698.48|41
1727939360000|2024-10-03 07:09:20|5700.05|5699.35|5699.43|5698.73|5700.18|5699.48|5699.43|5698.73|41
1727939370000|2024-10-03 07:09:30|5699.68|5698.98|5699.93|5699.23|5699.93|5699.23|5699.68|5698.98|33
1727939380000|2024-10-03 07:09:40|5700.18|5699.48|5700.18|5699.48|5700.18|5699.48|5700.18|5699.48|6
1727939390000|2024-10-03 07:09:50|5699.93|5699.23|5700.18|5699.48|5700.18|5699.48|5699.93|5699.23|8
1727939400000|2024-10-03 07:10:00|5700.3|5699.6|5700.18|5699.48|5700.43|5699.73|5699.93|5699.23|71
1727939410000|2024-10-03 07:10:10|5699.93|5699.23|5699.43|5698.73|5700.18|5699.48|5699.43|5698.73|76
1727939420000|2024-10-03 07:10:20|5699.68|5698.98|5699.68|5698.98|5699.93|5699.23|5699.55|5698.85|27
1727939430000|2024-10-03 07:10:30|5699.43|5698.73|5699.3|5698.6|5699.43|5698.73|5698.93|5698.23|74
1727939440000|2024-10-03 07:10:40|5699.43|5698.73|5698.93|5698.23|5699.68|5698.98|5698.93|5698.23|71
1727939450000|2024-10-03 07:10:50|5699.18|5698.48|5698.68|5697.98|5699.18|5698.48|5698.68|5697.98|50
1727939460000|2024-10-03 07:11:00|5698.43|5697.73|5697.93|5697.23|5698.43|5697.73|5697.68|5696.98|92
1727939470000|2024-10-03 07:11:10|5698.18|5697.48|5697.68|5696.98|5698.18|5697.48|5697.68|5696.98|25
1727939480000|2024-10-03 07:11:20|5697.55|5696.85|5697.18|5696.48|5697.68|5696.98|5697.18|5696.48|66
1727939490000|2024-10-03 07:11:30|5696.68|5695.98|5697.43|5696.73|5697.43|5696.73|5696.68|5695.98|88
1727939500000|2024-10-03 07:11:40|||||||||2
1727939510000|2024-10-03 07:11:50|5697.18|5696.48|5697.43|5696.73|5697.43|5696.73|5697.18|5696.48|18
1727939520000|2024-10-03 07:12:00|5697.68|5696.98|5697.68|5696.98|5697.68|5696.98|5697.43|5696.73|51
1727939530000|2024-10-03 07:12:10|5697.55|5696.85|5697.68|5696.98|5697.68|5696.98|5697.43|5696.73|11
1727939540000|2024-10-03 07:12:20|5697.55|5696.85|5697.68|5696.98|5697.68|5696.98|5697.43|5696.73|18
1727939550000|2024-10-03 07:12:30|5697.43|5696.73|5697.43|5696.73|5697.43|5696.73|5697.3|5696.6|32
1727939560000|2024-10-03 07:12:40|5697.3|5696.6|5697.55|5696.85|5697.68|5696.98|5697.18|5696.48|41
1727939570000|2024-10-03 07:12:50|5697.68|5696.98|5696.68|5695.98|5697.68|5696.98|5696.68|5695.98|117
1727939580000|2024-10-03 07:13:00|5696.43|5695.73|5697.05|5696.35|5697.18|5696.48|5696.18|5695.48|114
1727939590000|2024-10-03 07:13:10|5697.18|5696.48|5696.93|5696.23|5697.18|5696.48|5696.93|5696.23|0
1727939600000|2024-10-03 07:13:20|5697.18|5696.48|5697.18|5696.48|5697.18|5696.48|5697.18|5696.48|28
1727939610000|2024-10-03 07:13:30|5697.43|5696.73|5697.43|5696.73|5697.43|5696.73|5697.43|5696.73|4
1727939620000|2024-10-03 07:13:40|5697.3|5696.6|5696.93|5696.23|5697.43|5696.73|5696.68|5695.98|42
1727939630000|2024-10-03 07:13:50|5696.68|5695.98|5696.43|5695.73|5696.68|5695.98|5696.18|5695.48|75
1727939640000|2024-10-03 07:14:00|5696.18|5695.48|5695.93|5695.23|5696.43|5695.73|5695.93|5695.23|37
1727939650000|2024-10-03 07:14:10|5695.43|5694.73|5695.43|5694.73|5695.43|5694.73|5694.93|5694.23|403
1727939660000|2024-10-03 07:14:20|||||||||33
1727939670000|2024-10-03 07:14:30|5695.18|5694.48|5695.43|5694.73|5695.43|5694.73|5695.18|5694.48|62
1727939680000|2024-10-03 07:14:40|5695.18|5694.48|5695.93|5695.23|5695.93|5695.23|5695.18|5694.48|63
1727939690000|2024-10-03 07:14:50|5695.68|5694.98|5695.68|5694.98|5695.68|5694.98|5695.43|5694.73|42
1727939700000|2024-10-03 07:15:00|5696.18|5695.48|5696.18|5695.48|5696.18|5695.48|5695.93|5695.23|83
1727939710000|2024-10-03 07:15:10|5696.43|5695.73|5695.93|5695.23|5696.43|5695.73|5695.93|5695.23|29
1727939720000|2024-10-03 07:15:20|5696.18|5695.48|5696.18|5695.48|5696.18|5695.48|5696.18|5695.48|20
1727939730000|2024-10-03 07:15:30|5695.93|5695.23|5695.68|5694.98|5695.93|5695.23|5695.68|5694.98|68
1727939740000|2024-10-03 07:15:40|5695.43|5694.73|5695.43|5694.73|5695.43|5694.73|5694.93|5694.23|67
1727939750000|2024-10-03 07:15:50|5695.3|5694.6|5695.18|5694.48|5695.43|5694.73|5695.05|5694.35|19
1727939760000|2024-10-03 07:16:00|5694.93|5694.23|5694.93|5694.23|5695.18|5694.48|5694.93|5694.23|115
1727939770000|2024-10-03 07:16:10|5694.68|5693.98|5694.93|5694.23|5695.43|5694.73|5694.68|5693.98|118
1727939780000|2024-10-03 07:16:20|5694.68|5693.98|5694.68|5693.98|5694.93|5694.23|5694.43|5693.73|452
1727939790000|2024-10-03 07:16:30|5694.55|5693.85|5694.43|5693.73|5694.68|5693.98|5694.43|5693.73|121
1727939800000|2024-10-03 07:16:40|5694.18|5693.48|5693.43|5692.73|5694.18|5693.48|5693.43|5692.73|466
1727939810000|2024-10-03 07:16:50|5693.18|5692.48|5693.43|5692.73|5693.68|5692.98|5693.18|5692.48|344
1727939820000|2024-10-03 07:17:00|5692.68|5691.98|5690.68|5689.98|5692.68|5691.98|5690.68|5689.98|633
1727939830000|2024-10-03 07:17:10|5690.43|5689.73|5691.3|5690.6|5691.43|5690.73|5690.43|5689.73|215
1727939840000|2024-10-03 07:17:20|5691.18|5690.48|5690.43|5689.73|5691.18|5690.48|5690.43|5689.73|158
1727939850000|2024-10-03 07:17:30|5690.55|5689.85|5690.68|5689.98|5690.93|5690.23|5690.43|5689.73|106
1727939860000|2024-10-03 07:17:40|5690.43|5689.73|5690.93|5690.23|5690.93|5690.23|5690.43|5689.73|44
1727939870000|2024-10-03 07:17:50|5691.18|5690.48|5691.18|5690.48|5691.68|5690.98|5691.18|5690.48|97
1727939880000|2024-10-03 07:18:00|5691.3|5690.6|5690.68|5689.98|5691.68|5690.98|5690.68|5689.98|124
1727939890000|2024-10-03 07:18:10|5690.43|5689.73|5690.93|5690.23|5691.18|5690.48|5690.43|5689.73|58
1727939900000|2024-10-03 07:18:20|5690.68|5689.98|5690.93|5690.23|5690.93|5690.23|5690.68|5689.98|51
1727939910000|2024-10-03 07:18:30|5690.8|5690.1|5690.68|5689.98|5690.93|5690.23|5690.43|5689.73|24
1727939920000|2024-10-03 07:18:40|5690.43|5689.73|5690.68|5689.98|5690.93|5690.23|5690.43|5689.73|69
1727939930000|2024-10-03 07:18:50|5690.43|5689.73|5690.18|5689.48|5690.43|5689.73|5690.18|5689.48|22
1727939940000|2024-10-03 07:19:00|5690.43|5689.73|5690.93|5690.23|5690.93|5690.23|5690.43|5689.73|91
1727939950000|2024-10-03 07:19:10|5691.18|5690.48|5691.18|5690.48|5691.18|5690.48|5690.68|5689.98|78
1727939960000|2024-10-03 07:19:20|5690.93|5690.23|5690.93|5690.23|5691.93|5691.23|5690.68|5689.98|166
1727939970000|2024-10-03 07:19:30|5691.18|5690.48|5690.68|5689.98|5691.18|5690.48|5690.68|5689.98|51
1727939980000|2024-10-03 07:19:40|5690.8|5690.1|5690.93|5690.23|5690.93|5690.23|5690.68|5689.98|31
1727939990000|2024-10-03 07:19:50|5691.05|5690.35|5691.68|5690.98|5691.93|5691.23|5690.93|5690.23|74
1727940000000|2024-10-03 07:20:00|5691.93|5691.23|5691.43|5690.73|5692.18|5691.48|5691.18|5690.48|132
1727940010000|2024-10-03 07:20:10|5691.3|5690.6|5690.68|5689.98|5691.43|5690.73|5690.68|5689.98|44
1727940020000|2024-10-03 07:20:20|5690.93|5690.23|5690.93|5690.23|5691.3|5690.6|5690.93|5690.23|54
1727940030000|2024-10-03 07:20:30|5690.68|5689.98|5690.68|5689.98|5690.93|5690.23|5690.68|5689.98|45
1727940040000|2024-10-03 07:20:40|5690.43|5689.73|5690.68|5689.98|5690.68|5689.98|5690.43|5689.73|50
1727940050000|2024-10-03 07:20:50|5690.93|5690.23|5690.93|5690.23|5690.93|5690.23|5690.68|5689.98|55
1727940060000|2024-10-03 07:21:00|5690.68|5689.98|5691.05|5690.35|5691.43|5690.73|5690.68|5689.98|84
1727940070000|2024-10-03 07:21:10|5690.93|5690.23|5691.68|5690.98|5691.68|5690.98|5690.93|5690.23|48
1727940080000|2024-10-03 07:21:20|5691.55|5690.85|5691.43|5690.73|5691.68|5690.98|5691.43|5690.73|35
1727940090000|2024-10-03 07:21:30|5691.18|5690.48|5691.68|5690.98|5691.68|5690.98|5691.18|5690.48|70
1727940100000|2024-10-03 07:21:40|5691.93|5691.23|5692.43|5691.73|5692.43|5691.73|5691.93|5691.23|87
1727940110000|2024-10-03 07:21:50|5692.18|5691.48|5693.18|5692.48|5693.18|5692.48|5692.18|5691.48|206
1727940120000|2024-10-03 07:22:00|5693.43|5692.73|5693.93|5693.23|5693.93|5693.23|5693.43|5692.73|85
1727940130000|2024-10-03 07:22:10|5694.18|5693.48|5694.68|5693.98|5694.68|5693.98|5694.18|5693.48|103
1727940140000|2024-10-03 07:22:20|5694.93|5694.23|5695.18|5694.48|5695.18|5694.48|5694.43|5693.73|80
1727940150000|2024-10-03 07:22:30|5694.93|5694.23|5695.18|5694.48|5695.18|5694.48|5694.93|5694.23|50
1727940160000|2024-10-03 07:22:40|5694.93|5694.23|5693.93|5693.23|5695.18|5694.48|5693.93|5693.23|193
1727940170000|2024-10-03 07:22:50|5694.05|5693.35|5694.18|5693.48|5694.18|5693.48|5693.93|5693.23|43
1727940180000|2024-10-03 07:23:00|5693.93|5693.23|5694.18|5693.48|5694.18|5693.48|5693.68|5692.98|68
1727940190000|2024-10-03 07:23:10|5693.93|5693.23|5693.68|5692.98|5693.93|5693.23|5693.68|5692.98|18
1727940200000|2024-10-03 07:23:20|5693.93|5693.23|5694.18|5693.48|5694.18|5693.48|5693.68|5692.98|31
1727940210000|2024-10-03 07:23:30|5694.43|5693.73|5694.18|5693.48|5694.43|5693.73|5694.05|5693.35|45
1727940220000|2024-10-03 07:23:40|5694.43|5693.73|5693.93|5693.23|5694.68|5693.98|5693.68|5692.98|60
1727940230000|2024-10-03 07:23:50|5693.68|5692.98|5693.55|5692.85|5693.68|5692.98|5693.43|5692.73|13
1727940240000|2024-10-03 07:24:00|5693.68|5692.98|5692.93|5692.23|5693.68|5692.98|5692.93|5692.23|20
1727940250000|2024-10-03 07:24:10|5692.68|5691.98|5692.68|5691.98|5693.18|5692.48|5692.68|5691.98|54
1727940260000|2024-10-03 07:24:20|5692.8|5692.1|5692.68|5691.98|5692.8|5692.1|5692.43|5691.73|27
1727940270000|2024-10-03 07:24:30|5692.43|5691.73|5692.68|5691.98|5693.05|5692.35|5692.43|5691.73|34
1727940280000|2024-10-03 07:24:40|5692.55|5691.85|5692.43|5691.73|5692.68|5691.98|5692.43|5691.73|57
1727940290000|2024-10-03 07:24:50|5692.3|5691.6|5692.43|5691.73|5692.43|5691.73|5692.05|5691.35|45
1727940300000|2024-10-03 07:25:00|5692.18|5691.48|5692.18|5691.48|5692.43|5691.73|5692.18|5691.48|82
1727940310000|2024-10-03 07:25:10|5691.68|5690.98|5691.55|5690.85|5691.68|5690.98|5691.43|5690.73|51
1727940320000|2024-10-03 07:25:20|5691.43|5690.73|5691.18|5690.48|5691.68|5690.98|5691.18|5690.48|137
1727940330000|2024-10-03 07:25:30|5690.93|5690.23|5690.43|5689.73|5690.93|5690.23|5690.18|5689.48|200
1727940340000|2024-10-03 07:25:40|5690.68|5689.98|5689.68|5688.98|5690.68|5689.98|5689.68|5688.98|57
1727940350000|2024-10-03 07:25:50|5690.18|5689.48|5689.93|5689.23|5690.18|5689.48|5689.68|5688.98|172
1727940360000|2024-10-03 07:26:00|5689.68|5688.98|5688.68|5687.98|5689.68|5688.98|5688.68|5687.98|182
1727940370000|2024-10-03 07:26:10|5688.93|5688.23|5688.93|5688.23|5688.93|5688.23|5688.68|5687.98|60
1727940380000|2024-10-03 07:26:20|5688.43|5687.73|5688.43|5687.73|5688.68|5687.98|5688.43|5687.73|116
1727940390000|2024-10-03 07:26:30|5688.3|5687.6|5688.93|5688.23|5688.93|5688.23|5687.93|5687.23|85
1727940400000|2024-10-03 07:26:40|5688.43|5687.73|5688.68|5687.98|5688.68|5687.98|5688.18|5687.48|84
1727940410000|2024-10-03 07:26:50|5688.43|5687.73|5688.8|5688.1|5688.93|5688.23|5688.43|5687.73|55
1727940420000|2024-10-03 07:27:00|5688.93|5688.23|5689.18|5688.48|5689.18|5688.48|5688.68|5687.98|104
1727940430000|2024-10-03 07:27:10|5688.68|5687.98|5688.68|5687.98|5688.93|5688.23|5688.43|5687.73|77
1727940440000|2024-10-03 07:27:20|5688.43|5687.73|5688.43|5687.73|5688.68|5687.98|5688.43|5687.73|24
1727940450000|2024-10-03 07:27:30|5688.18|5687.48|5687.93|5687.23|5688.43|5687.73|5687.43|5686.73|85
1727940460000|2024-10-03 07:27:40|5688.18|5687.48|5687.43|5686.73|5688.18|5687.48|5687.43|5686.73|92
1727940470000|2024-10-03 07:27:50|5687.68|5686.98|5688.18|5687.48|5688.43|5687.73|5687.43|5686.73|108
1727940480000|2024-10-03 07:28:00|5687.43|5686.73|5687.93|5687.23|5687.93|5687.23|5687.43|5686.73|117
1727940490000|2024-10-03 07:28:10|5687.68|5686.98|5687.68|5686.98|5687.68|5686.98|5687.43|5686.73|77
1727940500000|2024-10-03 07:28:20|5687.43|5686.73|5687.18|5686.48|5687.43|5686.73|5687.18|5686.48|18
1727940510000|2024-10-03 07:28:30|5687.43|5686.73|5687.43|5686.73|5687.68|5686.98|5687.43|5686.73|65
1727940520000|2024-10-03 07:28:40|5687.18|5686.48|5687.18|5686.48|5687.43|5686.73|5687.18|5686.48|32
1727940530000|2024-10-03 07:28:50|5687.43|5686.73|5687.68|5686.98|5687.93|5687.23|5687.18|5686.48|184
1727940540000|2024-10-03 07:29:00|5687.93|5687.23|5687.68|5686.98|5688.05|5687.35|5687.68|5686.98|200
1727940550000|2024-10-03 07:29:10|5687.43|5686.73|5686.43|5685.73|5687.43|5686.73|5686.43|5685.73|95
1727940560000|2024-10-03 07:29:20|5686.68|5685.98|5686.68|5685.98|5686.93|5686.23|5686.43|5685.73|75
1727940570000|2024-10-03 07:29:30|5686.43|5685.73|5686.18|5685.48|5686.68|5685.98|5685.93|5685.23|114
1727940580000|2024-10-03 07:29:40|5686.05|5685.35|5685.68|5684.98|5686.18|5685.48|5685.43|5684.73|104
1727940590000|2024-10-03 07:29:50|5685.93|5685.23|5685.93|5685.23|5685.93|5685.23|5685.68|5684.98|61
1727940600000|2024-10-03 07:30:00|5686.18|5685.48|5683.93|5683.23|5686.18|5685.48|5683.43|5682.73|690
1727940610000|2024-10-03 07:30:10|5683.68|5682.98|5683.43|5682.73|5684.68|5683.98|5683.43|5682.73|315
1727940620000|2024-10-03 07:30:20|5683.68|5682.98|5682.93|5682.23|5683.93|5683.23|5682.93|5682.23|268
1727940630000|2024-10-03 07:30:30|5682.68|5681.98|5682.18|5681.48|5682.93|5682.23|5682.18|5681.48|196
1727940640000|2024-10-03 07:30:40|5682.43|5681.73|5682.18|5681.48|5682.93|5682.23|5681.93|5681.23|199
1727940650000|2024-10-03 07:30:50|5681.93|5681.23|5681.68|5680.98|5682.18|5681.48|5681.43|5680.73|160
1727940660000|2024-10-03 07:31:00|5681.93|5681.23|5684.18|5683.48|5684.43|5683.73|5681.68|5680.98|235
1727940670000|2024-10-03 07:31:10|5684.43|5683.73|5683.8|5683.1|5684.93|5684.23|5683.68|5682.98|240
1727940680000|2024-10-03 07:31:20|5683.93|5683.23|5683.93|5683.23|5684.18|5683.48|5683.43|5682.73|88
1727940690000|2024-10-03 07:31:30|5683.43|5682.73|5683.93|5683.23|5684.18|5683.48|5682.93|5682.23|120
1727940700000|2024-10-03 07:31:40|5684.18|5683.48|5683.68|5682.98|5684.43|5683.73|5683.68|5682.98|214
1727940710000|2024-10-03 07:31:50|5684.18|5683.48|5683.93|5683.23|5684.18|5683.48|5683.68|5682.98|117
1727940720000|2024-10-03 07:32:00|5684.18|5683.48|5683.43|5682.73|5684.18|5683.48|5683.43|5682.73|147
1727940730000|2024-10-03 07:32:10|5683.3|5682.6|5682.93|5682.23|5683.43|5682.73|5682.93|5682.23|152
1727940740000|2024-10-03 07:32:20|5682.8|5682.1|5685.18|5684.48|5685.43|5684.73|5682.8|5682.1|201
1727940750000|2024-10-03 07:32:30|5685.43|5684.73|5684.93|5684.23|5685.68|5684.98|5684.8|5684.1|181
1727940760000|2024-10-03 07:32:40|5684.68|5683.98|5684.18|5683.48|5684.68|5683.98|5684.18|5683.48|58
1727940770000|2024-10-03 07:32:50|5684.43|5683.73|5683.93|5683.23|5684.43|5683.73|5683.68|5682.98|48
1727940780000|2024-10-03 07:33:00|5684.93|5684.23|5683.93|5683.23|5684.93|5684.23|5683.93|5683.23|169
1727940790000|2024-10-03 07:33:10|5684.18|5683.48|5684.43|5683.73|5684.43|5683.73|5684.18|5683.48|48
1727940800000|2024-10-03 07:33:20|5684.68|5683.98|5683.93|5683.23|5684.68|5683.98|5683.93|5683.23|59
1727940810000|2024-10-03 07:33:30|5683.68|5682.98|5683.43|5682.73|5683.68|5682.98|5683.43|5682.73|79
1727940820000|2024-10-03 07:33:40|5682.93|5682.23|5683.43|5682.73|5683.43|5682.73|5682.43|5681.73|141
1727940830000|2024-10-03 07:33:50|5683.18|5682.48|5683.93|5683.23|5683.93|5683.23|5683.18|5682.48|67
1727940840000|2024-10-03 07:34:00|5684.43|5683.73|5683.93|5683.23|5684.68|5683.98|5683.93|5683.23|77
1727940850000|2024-10-03 07:34:10|5683.68|5682.98|5683.93|5683.23|5683.93|5683.23|5683.43|5682.73|44
1727940860000|2024-10-03 07:34:20|5683.68|5682.98|5683.8|5683.1|5684.05|5683.35|5683.43|5682.73|72
1727940870000|2024-10-03 07:34:30|5683.93|5683.23|5683.93|5683.23|5684.18|5683.48|5683.68|5682.98|69
1727940880000|2024-10-03 07:34:40|5683.68|5682.98|5683.43|5682.73|5683.93|5683.23|5683.43|5682.73|53
1727940890000|2024-10-03 07:34:50|5683.18|5682.48|5683.18|5682.48|5683.68|5682.98|5683.18|5682.48|75
1727940900000|2024-10-03 07:35:00|5683.43|5682.73|5682.68|5681.98|5683.43|5682.73|5682.43|5681.73|147
1727940910000|2024-10-03 07:35:10|5682.55|5681.85|5682.68|5681.98|5682.93|5682.23|5682.43|5681.73|69
1727940920000|2024-10-03 07:35:20|5682.93|5682.23|5683.68|5682.98|5683.68|5682.98|5682.93|5682.23|90
1727940930000|2024-10-03 07:35:30|5683.93|5683.23|5684.43|5683.73|5684.43|5683.73|5683.93|5683.23|74
1727940940000|2024-10-03 07:35:40|5684.68|5683.98|5683.93|5683.23|5684.68|5683.98|5683.93|5683.23|108
1727940950000|2024-10-03 07:35:50|5683.68|5682.98|5683.18|5682.48|5683.68|5682.98|5682.93|5682.23|74
1727940960000|2024-10-03 07:36:00|5683.43|5682.73|5682.05|5681.35|5683.43|5682.73|5681.93|5681.23|127
1727940970000|2024-10-03 07:36:10|5682.18|5681.48|5681.68|5680.98|5682.18|5681.48|5681.43|5680.73|127
1727940980000|2024-10-03 07:36:20|5681.55|5680.85|5681.05|5680.35|5681.68|5680.98|5680.68|5679.98|177
1727940990000|2024-10-03 07:36:30|5681.18|5680.48|5681.18|5680.48|5681.68|5680.98|5680.93|5680.23|138
1727941000000|2024-10-03 07:36:40|5681.43|5680.73|5681.93|5681.23|5682.43|5681.73|5681.18|5680.48|122
1727941010000|2024-10-03 07:36:50|5681.68|5680.98|5682.18|5681.48|5682.18|5681.48|5681.68|5680.98|82
1727941020000|2024-10-03 07:37:00|5681.93|5681.23|5681.93|5681.23|5682.43|5681.73|5681.93|5681.23|123
1727941030000|2024-10-03 07:37:10|5681.68|5680.98|5681.68|5680.98|5681.68|5680.98|5681.18|5680.48|109
1727941040000|2024-10-03 07:37:20|5681.43|5680.73|5681.18|5680.48|5681.68|5680.98|5681.18|5680.48|43
1727941050000|2024-10-03 07:37:30|5681.43|5680.73|5681.18|5680.48|5681.43|5680.73|5681.18|5680.48|27
1727941060000|2024-10-03 07:37:40|5681.43|5680.73|5680.93|5680.23|5681.43|5680.73|5680.93|5680.23|29
1727941070000|2024-10-03 07:37:50|5680.68|5679.98|5680.68|5679.98|5681.18|5680.48|5680.68|5679.98|90
1727941080000|2024-10-03 07:38:00|5680.43|5679.73|5681.43|5680.73|5681.43|5680.73|5680.43|5679.73|115
1727941090000|2024-10-03 07:38:10|5681.68|5680.98|5681.18|5680.48|5681.68|5680.98|5681.18|5680.48|62
1727941100000|2024-10-03 07:38:20|5681.43|5680.73|5681.43|5680.73|5681.93|5681.23|5681.18|5680.48|99
1727941110000|2024-10-03 07:38:30|5681.68|5680.98|5681.18|5680.48|5681.8|5681.1|5681.18|5680.48|34
1727941120000|2024-10-03 07:38:40|5680.93|5680.23|5681.43|5680.73|5681.43|5680.73|5680.68|5679.98|50
1727941130000|2024-10-03 07:38:50|5681.18|5680.48|5680.68|5679.98|5681.43|5680.73|5680.68|5679.98|58
1727941140000|2024-10-03 07:39:00|5680.8|5680.1|5680.93|5680.23|5680.93|5680.23|5680.68|5679.98|46
1727941150000|2024-10-03 07:39:10|5680.68|5679.98|5681.68|5680.98|5681.68|5680.98|5680.68|5679.98|82
1727941160000|2024-10-03 07:39:20|5681.43|5680.73|5681.43|5680.73|5681.43|5680.73|5680.93|5680.23|87
1727941170000|2024-10-03 07:39:30|5681.3|5680.6|5680.68|5679.98|5681.3|5680.6|5680.68|5679.98|73
1727941180000|2024-10-03 07:39:40|5680.43|5679.73|5681.18|5680.48|5681.18|5680.48|5680.18|5679.48|138
1727941190000|2024-10-03 07:39:50|5680.93|5680.23|5680.68|5679.98|5681.18|5680.48|5680.68|5679.98|139
1727941200000|2024-10-03 07:40:00|5680.8|5680.1|5680.43|5679.73|5680.93|5680.23|5680.43|5679.73|118
1727941210000|2024-10-03 07:40:10|5680.18|5679.48|5678.93|5678.23|5680.18|5679.48|5678.93|5678.23|225
1727941220000|2024-10-03 07:40:20|5679.18|5678.48|5679.18|5678.48|5679.43|5678.73|5679.18|5678.48|150
1727941230000|2024-10-03 07:40:30|5679.3|5678.6|5679.68|5678.98|5679.68|5678.98|5679.18|5678.48|83
1727941240000|2024-10-03 07:40:40|5679.43|5678.73|5679.43|5678.73|5679.43|5678.73|5679.18|5678.48|115
1727941250000|2024-10-03 07:40:50|5678.93|5678.23|5679.05|5678.35|5679.05|5678.35|5678.68|5677.98|156
1727941260000|2024-10-03 07:41:00|5678.93|5678.23|5678.68|5677.98|5679.68|5678.98|5678.68|5677.98|108
1727941270000|2024-10-03 07:41:10|5678.93|5678.23|5679.68|5678.98|5679.68|5678.98|5678.93|5678.23|154
1727941280000|2024-10-03 07:41:20|5679.55|5678.85|5679.43|5678.73|5679.68|5678.98|5679.18|5678.48|55
1727941290000|2024-10-03 07:41:30|5679.68|5678.98|5680.68|5679.98|5680.68|5679.98|5679.43|5678.73|156
1727941300000|2024-10-03 07:41:40|5680.93|5680.23|5681.68|5680.98|5681.68|5680.98|5680.43|5679.73|117
1727941310000|2024-10-03 07:41:50|5681.93|5681.23|5682.43|5681.73|5682.43|5681.73|5681.68|5680.98|205
1727941320000|2024-10-03 07:42:00|5682.18|5681.48|5682.68|5681.98|5683.43|5682.73|5682.18|5681.48|268
1727941330000|2024-10-03 07:42:10|5682.55|5681.85|5682.43|5681.73|5683.43|5682.73|5682.43|5681.73|199
1727941340000|2024-10-03 07:42:20|5682.68|5681.98|5683.18|5682.48|5683.43|5682.73|5682.43|5681.73|285
1727941350000|2024-10-03 07:42:30|5682.93|5682.23|5682.93|5682.23|5683.18|5682.48|5682.93|5682.23|41
1727941360000|2024-10-03 07:42:40|5683.05|5682.35|5682.68|5681.98|5683.05|5682.35|5682.68|5681.98|51
1727941370000|2024-10-03 07:42:50|5682.43|5681.73|5682.93|5682.23|5682.93|5682.23|5682.43|5681.73|64
1727941380000|2024-10-03 07:43:00|5683.18|5682.48|5682.68|5681.98|5683.43|5682.73|5682.68|5681.98|141
1727941390000|2024-10-03 07:43:10|5682.93|5682.23|5682.43|5681.73|5682.93|5682.23|5682.43|5681.73|40
1727941400000|2024-10-03 07:43:20|5682.18|5681.48|5681.93|5681.23|5682.18|5681.48|5681.68|5680.98|56
1727941410000|2024-10-03 07:43:30|5681.68|5680.98|5680.93|5680.23|5681.68|5680.98|5680.93|5680.23|96
1727941420000|2024-10-03 07:43:40|5680.8|5680.1|5680.18|5679.48|5680.93|5680.23|5680.18|5679.48|75
1727941430000|2024-10-03 07:43:50|5680.43|5679.73|5680.43|5679.73|5680.68|5679.98|5680.18|5679.48|105
1727941440000|2024-10-03 07:44:00|5680.68|5679.98|5680.18|5679.48|5680.68|5679.98|5679.8|5679.1|105
1727941450000|2024-10-03 07:44:10|5680.43|5679.73|5679.93|5679.23|5680.43|5679.73|5679.68|5678.98|99
1727941460000|2024-10-03 07:44:20|5680.05|5679.35|5680.43|5679.73|5680.68|5679.98|5679.93|5679.23|123
1727941470000|2024-10-03 07:44:30|5680.68|5679.98|5681.18|5680.48|5681.68|5680.98|5680.68|5679.98|133
1727941480000|2024-10-03 07:44:40|5680.93|5680.23|5681.43|5680.73|5681.43|5680.73|5680.93|5680.23|35
1727941490000|2024-10-03 07:44:50|5681.93|5681.23|5681.43|5680.73|5681.93|5681.23|5681.43|5680.73|110
1727941500000|2024-10-03 07:45:00|5680.93|5680.23|5681.18|5680.48|5681.43|5680.73|5680.68|5679.98|228
1727941510000|2024-10-03 07:45:10|5680.68|5679.98|5680.8|5680.1|5680.93|5680.23|5680.68|5679.98|62
1727941520000|2024-10-03 07:45:20|5680.68|5679.98|5680.18|5679.48|5680.68|5679.98|5680.18|5679.48|88
1727941530000|2024-10-03 07:45:30|5680.43|5679.73|5680.18|5679.48|5680.43|5679.73|5679.93|5679.23|46
1727941540000|2024-10-03 07:45:40|5680.43|5679.73|5678.43|5677.73|5680.43|5679.73|5676.68|5675.98|659
1727941550000|2024-10-03 07:45:50|5678.68|5677.98|5679.68|5678.98|5679.93|5679.23|5678.68|5677.98|184
1727941560000|2024-10-03 07:46:00|5679.43|5678.73|5680.18|5679.48|5680.18|5679.48|5679.43|5678.73|133
1727941570000|2024-10-03 07:46:10|5680.43|5679.73|5679.68|5678.98|5680.93|5680.23|5679.43|5678.73|194
1727941580000|2024-10-03 07:46:20|5679.8|5679.1|5680.93|5680.23|5680.93|5680.23|5679.43|5678.73|99
1727941590000|2024-10-03 07:46:30|5681.18|5680.48|5679.93|5679.23|5681.43|5680.73|5679.93|5679.23|247
1727941600000|2024-10-03 07:46:40|5679.68|5678.98|5679.68|5678.98|5679.68|5678.98|5678.93|5678.23|80
1727941610000|2024-10-03 07:46:50|5679.43|5678.73|5679.43|5678.73|5679.8|5679.1|5679.43|5678.73|49
1727941620000|2024-10-03 07:47:00|5679.68|5678.98|5680.93|5680.23|5680.93|5680.23|5679.68|5678.98|66
1727941630000|2024-10-03 07:47:10|5681.05|5680.35|5680.93|5680.23|5681.05|5680.35|5680.43|5679.73|48
1727941640000|2024-10-03 07:47:20|5680.68|5679.98|5681.43|5680.73|5681.43|5680.73|5680.68|5679.98|35
1727941650000|2024-10-03 07:47:30|5681.68|5680.98|5681.43|5680.73|5681.93|5681.23|5681.18|5680.48|149
1727941660000|2024-10-03 07:47:40|5681.18|5680.48|5681.18|5680.48|5681.18|5680.48|5681.18|5680.48|39
1727941670000|2024-10-03 07:47:50|5681.43|5680.73|5681.18|5680.48|5681.43|5680.73|5681.18|5680.48|87
1727941680000|2024-10-03 07:48:00|5680.93|5680.23|5680.68|5679.98|5681.43|5680.73|5680.43|5679.73|172
1727941690000|2024-10-03 07:48:10|5680.43|5679.73|5680.43|5679.73|5680.43|5679.73|5680.43|5679.73|40
1727941700000|2024-10-03 07:48:20|5680.68|5679.98|5680.68|5679.98|5681.18|5680.48|5680.68|5679.98|85
1727941710000|2024-10-03 07:48:30|5680.93|5680.23|5681.18|5680.48|5681.43|5680.73|5680.93|5680.23|97
1727941720000|2024-10-03 07:48:40|5680.93|5680.23|5680.18|5679.48|5681.18|5680.48|5680.18|5679.48|44
1727941730000|2024-10-03 07:48:50|5679.93|5679.23|5679.68|5678.98|5679.93|5679.23|5679.43|5678.73|97
1727941740000|2024-10-03 07:49:00|5679.93|5679.23|5678.93|5678.23|5679.93|5679.23|5678.93|5678.23|79
1727941750000|2024-10-03 07:49:10|5679.18|5678.48|5678.93|5678.23|5679.18|5678.48|5678.8|5678.1|66
1727941760000|2024-10-03 07:49:20|5679.18|5678.48|5678.68|5677.98|5679.18|5678.48|5678.43|5677.73|96
1727941770000|2024-10-03 07:49:30|5678.43|5677.73|5678.68|5677.98|5678.68|5677.98|5678.43|5677.73|45
1727941780000|2024-10-03 07:49:40|5678.43|5677.73|5678.43|5677.73|5678.43|5677.73|5678.18|5677.48|47
1727941790000|2024-10-03 07:49:50|5678.18|5677.48|5678.68|5677.98|5678.93|5678.23|5678.18|5677.48|76
1727941800000|2024-10-03 07:50:00|5678.93|5678.23|5677.93|5677.23|5678.93|5678.23|5677.68|5676.98|193
1727941810000|2024-10-03 07:50:10|5677.68|5676.98|5677.93|5677.23|5677.93|5677.23|5677.18|5676.48|145
1727941820000|2024-10-03 07:50:20|5678.18|5677.48|5678.93|5678.23|5678.93|5678.23|5677.93|5677.23|207
1727941830000|2024-10-03 07:50:30|5679.18|5678.48|5679.18|5678.48|5679.43|5678.73|5678.93|5678.23|80
1727941840000|2024-10-03 07:50:40|5678.93|5678.23|5678.18|5677.48|5678.93|5678.23|5677.68|5676.98|108
1727941850000|2024-10-03 07:50:50|5677.93|5677.23|5677.68|5676.98|5678.18|5677.48|5677.68|5676.98|33
1727941860000|2024-10-03 07:51:00|5677.43|5676.73|5677.68|5676.98|5677.8|5677.1|5677.18|5676.48|89
1727941870000|2024-10-03 07:51:10|5677.18|5676.48|5677.68|5676.98|5677.93|5677.23|5677.18|5676.48|141
1727941880000|2024-10-03 07:51:20|5677.55|5676.85|5677.43|5676.73|5677.68|5676.98|5677.43|5676.73|68
1727941890000|2024-10-03 07:51:30|5677.68|5676.98|5677.18|5676.48|5677.68|5676.98|5677.18|5676.48|75
1727941900000|2024-10-03 07:51:40|5677.43|5676.73|5676.93|5676.23|5677.43|5676.73|5676.93|5676.23|139
1727941910000|2024-10-03 07:51:50|5677.18|5676.48|5676.93|5676.23|5677.18|5676.48|5676.68|5675.98|80
1727941920000|2024-10-03 07:52:00|5677.18|5676.48|5677.43|5676.73|5677.43|5676.73|5676.93|5676.23|58
1727941930000|2024-10-03 07:52:10|5677.18|5676.48|5677.43|5676.73|5677.68|5676.98|5677.18|5676.48|42
1727941940000|2024-10-03 07:52:20|5677.68|5676.98|5679.3|5678.6|5679.3|5678.6|5677.68|5676.98|111
1727941950000|2024-10-03 07:52:30|5679.18|5678.48|5679.93|5679.23|5679.93|5679.23|5679.18|5678.48|66
1727941960000|2024-10-03 07:52:40|5680.18|5679.48|5682.43|5681.73|5682.43|5681.73|5679.93|5679.23|335
1727941970000|2024-10-03 07:52:50|5682.18|5681.48|5682.68|5681.98|5682.93|5682.23|5682.18|5681.48|352
1727941980000|2024-10-03 07:53:00|5682.43|5681.73|5682.93|5682.23|5682.93|5682.23|5681.68|5680.98|440
1727941990000|2024-10-03 07:53:10|5682.68|5681.98|5682.43|5681.73|5683.43|5682.73|5682.43|5681.73|267
1727942000000|2024-10-03 07:53:20|5682.68|5681.98|5682.68|5681.98|5682.93|5682.23|5682.43|5681.73|52
1727942010000|2024-10-03 07:53:30|5682.43|5681.73|5682.43|5681.73|5682.8|5682.1|5682.18|5681.48|115
1727942020000|2024-10-03 07:53:40|5682.3|5681.6|5681.93|5681.23|5682.3|5681.6|5681.93|5681.23|97
1727942030000|2024-10-03 07:53:50|5681.68|5680.98|5681.68|5680.98|5681.68|5680.98|5681.18|5680.48|81
1727942040000|2024-10-03 07:54:00|5681.55|5680.85|5681.55|5680.85|5681.93|5681.23|5681.18|5680.48|71
1727942050000|2024-10-03 07:54:10|5681.43|5680.73|5681.43|5680.73|5681.68|5680.98|5681.18|5680.48|36
1727942060000|2024-10-03 07:54:20|5681.68|5680.98|5681.43|5680.73|5681.68|5680.98|5681.18|5680.48|67
1727942070000|2024-10-03 07:54:30|5681.3|5680.6|5681.68|5680.98|5681.93|5681.23|5681.18|5680.48|40
1727942080000|2024-10-03 07:54:40|5681.8|5681.1|5681.93|5681.23|5681.93|5681.23|5681.68|5680.98|36
1727942090000|2024-10-03 07:54:50|5682.18|5681.48|5681.68|5680.98|5682.18|5681.48|5681.43|5680.73|115
1727942100000|2024-10-03 07:55:00|5681.93|5681.23|5681.18|5680.48|5681.93|5681.23|5680.8|5680.1|86
1727942110000|2024-10-03 07:55:10|5680.93|5680.23|5680.68|5679.98|5681.05|5680.35|5680.43|5679.73|53
1727942120000|2024-10-03 07:55:20|5680.55|5679.85|5680.43|5679.73|5680.55|5679.85|5680.18|5679.48|11
1727942130000|2024-10-03 07:55:30|5680.3|5679.6|5680.93|5680.23|5680.93|5680.23|5680.3|5679.6|78
1727942140000|2024-10-03 07:55:40|5680.68|5679.98|5680.68|5679.98|5680.68|5679.98|5680.43|5679.73|62
1727942150000|2024-10-03 07:55:50|5680.43|5679.73|5680.68|5679.98|5680.68|5679.98|5680.43|5679.73|71
1727942160000|2024-10-03 07:56:00|5680.93|5680.23|5680.68|5679.98|5680.93|5680.23|5680.43|5679.73|46
1727942170000|2024-10-03 07:56:10|5680.55|5679.85|5680.43|5679.73|5680.68|5679.98|5680.18|5679.48|42
1727942180000|2024-10-03 07:56:20|5680.68|5679.98|5681.18|5680.48|5681.18|5680.48|5680.43|5679.73|62
1727942190000|2024-10-03 07:56:30|5680.93|5680.23|5680.93|5680.23|5680.93|5680.23|5680.93|5680.23|20
1727942200000|2024-10-03 07:56:40|5681.18|5680.48|5681.43|5680.73|5681.43|5680.73|5681.18|5680.48|35
1727942210000|2024-10-03 07:56:50|5681.18|5680.48|5681.18|5680.48|5681.18|5680.48|5680.43|5679.73|81
1727942220000|2024-10-03 07:57:00|5681.3|5680.6|5680.93|5680.23|5681.3|5680.6|5680.93|5680.23|23
1727942230000|2024-10-03 07:57:10|5681.05|5680.35|5680.93|5680.23|5681.68|5680.98|5680.93|5680.23|59
1727942240000|2024-10-03 07:57:20|5680.68|5679.98|5679.68|5678.98|5680.93|5680.23|5679.43|5678.73|132
1727942250000|2024-10-03 07:57:30|5679.55|5678.85|5679.93|5679.23|5679.93|5679.23|5679.43|5678.73|92
1727942260000|2024-10-03 07:57:40|5680.18|5679.48|5680.68|5679.98|5680.93|5680.23|5680.18|5679.48|55
1727942270000|2024-10-03 07:57:50|5680.43|5679.73|5680.68|5679.98|5680.68|5679.98|5680.43|5679.73|32
1727942280000|2024-10-03 07:58:00|5680.43|5679.73|5680.18|5679.48|5680.68|5679.98|5680.18|5679.48|57
1727942290000|2024-10-03 07:58:10|5680.3|5679.6|5680.43|5679.73|5680.93|5680.23|5680.18|5679.48|54
1727942300000|2024-10-03 07:58:20|5680.68|5679.98|5680.68|5679.98|5680.68|5679.98|5680.68|5679.98|40
1727942310000|2024-10-03 07:58:30|5681.18|5680.48|5681.43|5680.73|5681.93|5681.23|5680.93|5680.23|106
1727942320000|2024-10-03 07:58:40|5681.55|5680.85|5681.43|5680.73|5681.68|5680.98|5681.43|5680.73|68
1727942330000|2024-10-03 07:58:50|||||||||4
1727942340000|2024-10-03 07:59:00|5681.18|5680.48|5682.18|5681.48|5682.43|5681.73|5681.18|5680.48|141
1727942350000|2024-10-03 07:59:10|5681.68|5680.98|5682.18|5681.48|5682.18|5681.48|5681.68|5680.98|103
1727942360000|2024-10-03 07:59:20|5682.43|5681.73|5682.43|5681.73|5682.43|5681.73|5682.18|5681.48|55
1727942370000|2024-10-03 07:59:30|5682.55|5681.85|5681.93|5681.23|5682.68|5681.98|5681.93|5681.23|66
1727942380000|2024-10-03 07:59:40|5682.05|5681.35|5681.93|5681.23|5682.18|5681.48|5681.8|5681.1|17
1727942390000|2024-10-03 07:59:50|5681.8|5681.1|5682.18|5681.48|5682.18|5681.48|5681.68|5680.98|43
1727942400000|2024-10-03 08:00:00|5682.68|5681.98|5682.43|5681.73|5682.68|5681.98|5681.93|5681.23|363
1727942410000|2024-10-03 08:00:10|5682.93|5682.23|5682.93|5682.23|5683.68|5682.98|5682.93|5682.23|174
1727942420000|2024-10-03 08:00:20|5683.18|5682.48|5683.43|5682.73|5683.55|5682.85|5682.93|5682.23|154
1727942430000|2024-10-03 08:00:30|5683.3|5682.6|5682.93|5682.23|5683.43|5682.73|5682.68|5681.98|88
1727942440000|2024-10-03 08:00:40|5682.68|5681.98|5682.43|5681.73|5682.93|5682.23|5682.3|5681.6|101
1727942450000|2024-10-03 08:00:50|5682.55|5681.85|5683.18|5682.48|5683.43|5682.73|5682.55|5681.85|126
1727942460000|2024-10-03 08:01:00|5682.93|5682.23|5682.43|5681.73|5682.93|5682.23|5682.18|5681.48|184
1727942470000|2024-10-03 08:01:10|5682.18|5681.48|5682.43|5681.73|5682.43|5681.73|5681.68|5680.98|55
1727942480000|2024-10-03 08:01:20|5682.18|5681.48|5682.43|5681.73|5682.93|5682.23|5682.18|5681.48|64
1727942490000|2024-10-03 08:01:30|5682.55|5681.85|5682.93|5682.23|5682.93|5682.23|5682.18|5681.48|71
1727942500000|2024-10-03 08:01:40|5683.18|5682.48|5682.93|5682.23|5683.18|5682.48|5682.68|5681.98|54
1727942510000|2024-10-03 08:01:50|5683.18|5682.48|5683.68|5682.98|5683.68|5682.98|5683.18|5682.48|22
1727942520000|2024-10-03 08:02:00|5683.43|5682.73|5684.18|5683.48|5684.18|5683.48|5682.93|5682.23|169
1727942530000|2024-10-03 08:02:10|5684.43|5683.73|5684.3|5683.6|5684.68|5683.98|5684.18|5683.48|166
1727942540000|2024-10-03 08:02:20|5684.18|5683.48|5685.43|5684.73|5685.93|5685.23|5684.18|5683.48|281
1727942550000|2024-10-03 08:02:30|5684.93|5684.23|5685.18|5684.48|5685.18|5684.48|5684.68|5683.98|230
1727942560000|2024-10-03 08:02:40|5684.93|5684.23|5684.93|5684.23|5685.3|5684.6|5684.93|5684.23|39
1727942570000|2024-10-03 08:02:50|5684.68|5683.98|5684.93|5684.23|5684.93|5684.23|5684.68|5683.98|123
1727942580000|2024-10-03 08:03:00|5684.68|5683.98|5685.43|5684.73|5685.43|5684.73|5684.68|5683.98|110
1727942590000|2024-10-03 08:03:10|5685.3|5684.6|5686.3|5685.6|5686.43|5685.73|5685.3|5684.6|174
1727942600000|2024-10-03 08:03:20|5686.18|5685.48|5686.68|5685.98|5687.18|5686.48|5685.43|5684.73|271
1727942610000|2024-10-03 08:03:30|5686.93|5686.23|5686.68|5685.98|5686.93|5686.23|5686.68|5685.98|64
1727942620000|2024-10-03 08:03:40|5686.43|5685.73|5686.68|5685.98|5686.68|5685.98|5686.43|5685.73|60
1727942630000|2024-10-03 08:03:50|5686.55|5685.85|5686.43|5685.73|5686.68|5685.98|5686.3|5685.6|61
1727942640000|2024-10-03 08:04:00|5686.68|5685.98|5686.93|5686.23|5687.18|5686.48|5686.68|5685.98|93
1727942650000|2024-10-03 08:04:10|5686.68|5685.98|5687.68|5686.98|5687.68|5686.98|5686.68|5685.98|135
1727942660000|2024-10-03 08:04:20|5688.18|5687.48|5688.68|5687.98|5688.68|5687.98|5687.93|5687.23|169
1727942670000|2024-10-03 08:04:30|5688.55|5687.85|5686.93|5686.23|5688.55|5687.85|5686.68|5685.98|253
1727942680000|2024-10-03 08:04:40|5687.18|5686.48|5686.43|5685.73|5687.18|5686.48|5686.43|5685.73|52
1727942690000|2024-10-03 08:04:50|5686.18|5685.48|5685.93|5685.23|5686.18|5685.48|5685.93|5685.23|55
1727942700000|2024-10-03 08:05:00|5685.68|5684.98|5684.43|5683.73|5685.68|5684.98|5684.18|5683.48|131
1727942710000|2024-10-03 08:05:10|5684.3|5683.6|5683.43|5682.73|5684.68|5683.98|5683.43|5682.73|162
1727942720000|2024-10-03 08:05:20|5683.55|5682.85|5683.43|5682.73|5683.68|5682.98|5683.18|5682.48|126
1727942730000|2024-10-03 08:05:30|5683.18|5682.48|5682.93|5682.23|5683.43|5682.73|5682.68|5681.98|129
1727942740000|2024-10-03 08:05:40|5683.18|5682.48|5683.68|5682.98|5683.68|5682.98|5682.93|5682.23|173
1727942750000|2024-10-03 08:05:50|5683.93|5683.23|5684.68|5683.98|5684.93|5684.23|5683.93|5683.23|85
1727942760000|2024-10-03 08:06:00|5684.8|5684.1|5684.43|5683.73|5685.18|5684.48|5684.43|5683.73|82
1727942770000|2024-10-03 08:06:10|5684.93|5684.23|5684.93|5684.23|5685.43|5684.73|5684.68|5683.98|67
1727942780000|2024-10-03 08:06:20|5685.18|5684.48|5684.68|5683.98|5685.68|5684.98|5684.68|5683.98|83
1727942790000|2024-10-03 08:06:30|5684.43|5683.73|5685.18|5684.48|5685.43|5684.73|5684.43|5683.73|84
1727942800000|2024-10-03 08:06:40|5685.68|5684.98|5685.43|5684.73|5685.93|5685.23|5685.18|5684.48|174
1727942810000|2024-10-03 08:06:50|5685.18|5684.48|5685.18|5684.48|5685.43|5684.73|5685.18|5684.48|40
1727942820000|2024-10-03 08:07:00|5685.68|5684.98|5685.43|5684.73|5685.68|5684.98|5685.18|5684.48|65
1727942830000|2024-10-03 08:07:10|5685.93|5685.23|5686.18|5685.48|5686.93|5686.23|5685.93|5685.23|218
1727942840000|2024-10-03 08:07:20|5686.68|5685.98|5686.93|5686.23|5686.93|5686.23|5686.43|5685.73|91
1727942850000|2024-10-03 08:07:30|5686.68|5685.98|5686.43|5685.73|5686.93|5686.23|5686.18|5685.48|198
1727942860000|2024-10-03 08:07:40|5686.68|5685.98|5686.18|5685.48|5686.68|5685.98|5686.18|5685.48|36
1727942870000|2024-10-03 08:07:50|5686.43|5685.73|5685.68|5684.98|5686.43|5685.73|5685.68|5684.98|47
1727942880000|2024-10-03 08:08:00|5685.93|5685.23|5685.43|5684.73|5685.93|5685.23|5685.43|5684.73|56
1727942890000|2024-10-03 08:08:10|5685.68|5684.98|5685.68|5684.98|5685.68|5684.98|5685.55|5684.85|12
1727942900000|2024-10-03 08:08:20|5685.43|5684.73|5684.68|5683.98|5685.43|5684.73|5684.43|5683.73|92
1727942910000|2024-10-03 08:08:30|5684.93|5684.23|5684.68|5683.98|5685.18|5684.48|5684.68|5683.98|44
1727942920000|2024-10-03 08:08:40|5684.93|5684.23|5685.18|5684.48|5685.18|5684.48|5684.68|5683.98|45
1727942930000|2024-10-03 08:08:50|5685.43|5684.73|5685.18|5684.48|5685.43|5684.73|5683.93|5683.23|185
1727942940000|2024-10-03 08:09:00|5684.93|5684.23|5684.93|5684.23|5685.18|5684.48|5684.93|5684.23|42
1727942950000|2024-10-03 08:09:10|5685.18|5684.48|5685.93|5685.23|5685.93|5685.23|5684.93|5684.23|66
1727942960000|2024-10-03 08:09:20|5686.18|5685.48|5685.68|5684.98|5686.18|5685.48|5685.68|5684.98|32
1727942970000|2024-10-03 08:09:30|5685.8|5685.1|5685.93|5685.23|5686.18|5685.48|5685.8|5685.1|12
1727942980000|2024-10-03 08:09:40|5685.68|5684.98|5685.68|5684.98|5685.93|5685.23|5685.68|5684.98|6
1727942990000|2024-10-03 08:09:50|5685.43|5684.73|5685.43|5684.73|5685.43|5684.73|5685.18|5684.48|24
1727943000000|2024-10-03 08:10:00|5685.68|5684.98|5685.43|5684.73|5685.93|5685.23|5685.43|5684.73|48
1727943010000|2024-10-03 08:10:10|5685.3|5684.6|5685.18|5684.48|5685.43|5684.73|5684.93|5684.23|68
1727943020000|2024-10-03 08:10:20|5685.3|5684.6|5684.55|5683.85|5685.3|5684.6|5684.43|5683.73|74
1727943030000|2024-10-03 08:10:30|5684.43|5683.73|5684.68|5683.98|5684.68|5683.98|5684.18|5683.48|62
1727943040000|2024-10-03 08:10:40|5684.43|5683.73|5683.43|5682.73|5684.43|5683.73|5683.43|5682.73|59
1727943050000|2024-10-03 08:10:50|5683.18|5682.48|5682.93|5682.23|5683.18|5682.48|5682.93|5682.23|45
1727943060000|2024-10-03 08:11:00|5683.18|5682.48|5683.18|5682.48|5683.18|5682.48|5682.93|5682.23|54
1727943070000|2024-10-03 08:11:10|5683.68|5682.98|5683.93|5683.23|5683.93|5683.23|5683.43|5682.73|75
1727943080000|2024-10-03 08:11:20|5683.68|5682.98|5683.43|5682.73|5683.93|5683.23|5683.43|5682.73|45
1727943090000|2024-10-03 08:11:30|5683.18|5682.48|5683.18|5682.48|5683.68|5682.98|5682.93|5682.23|99
1727943100000|2024-10-03 08:11:40|5683.3|5682.6|5683.43|5682.73|5683.43|5682.73|5683.3|5682.6|48
1727943110000|2024-10-03 08:11:50|5683.3|5682.6|5683.18|5682.48|5683.43|5682.73|5682.93|5682.23|106
1727943120000|2024-10-03 08:12:00|5682.93|5682.23|5683.18|5682.48|5683.68|5682.98|5682.93|5682.23|64
1727943130000|2024-10-03 08:12:10|5683.43|5682.73|5683.18|5682.48|5683.68|5682.98|5683.18|5682.48|64
1727943140000|2024-10-03 08:12:20|5682.93|5682.23|5682.93|5682.23|5683.18|5682.48|5682.68|5681.98|35
1727943150000|2024-10-03 08:12:30|5682.68|5681.98|5683.18|5682.48|5683.43|5682.73|5682.55|5681.85|63
1727943160000|2024-10-03 08:12:40|5683.3|5682.6|5683.18|5682.48|5683.43|5682.73|5683.18|5682.48|51
1727943170000|2024-10-03 08:12:50|5683.43|5682.73|5683.93|5683.23|5684.18|5683.48|5683.43|5682.73|30
1727943180000|2024-10-03 08:13:00|5684.05|5683.35|5684.43|5683.73|5684.43|5683.73|5683.93|5683.23|56
1727943190000|2024-10-03 08:13:10|5684.3|5683.6|5684.43|5683.73|5684.68|5683.98|5684.3|5683.6|74
1727943200000|2024-10-03 08:13:20|5684.3|5683.6|5684.68|5683.98|5684.68|5683.98|5684.18|5683.48|19
1727943210000|2024-10-03 08:13:30|5684.93|5684.23|5685.43|5684.73|5685.43|5684.73|5684.93|5684.23|31
1727943220000|2024-10-03 08:13:40|5685.18|5684.48|5685.18|5684.48|5685.43|5684.73|5685.18|5684.48|21
1727943230000|2024-10-03 08:13:50|5684.93|5684.23|5685.43|5684.73|5685.43|5684.73|5684.93|5684.23|28
1727943240000|2024-10-03 08:14:00|5685.68|5684.98|5685.93|5685.23|5685.93|5685.23|5685.43|5684.73|44
1727943250000|2024-10-03 08:14:10|5686.43|5685.73|5685.93|5685.23|5686.43|5685.73|5685.93|5685.23|100
1727943260000|2024-10-03 08:14:20|5686.18|5685.48|5685.93|5685.23|5686.43|5685.73|5685.93|5685.23|84
1727943270000|2024-10-03 08:14:30|5686.18|5685.48|5686.3|5685.6|5686.55|5685.85|5685.93|5685.23|88
1727943280000|2024-10-03 08:14:40|5686.18|5685.48|5686.43|5685.73|5686.43|5685.73|5685.93|5685.23|96
1727943290000|2024-10-03 08:14:50|5686.18|5685.48|5686.43|5685.73|5686.43|5685.73|5686.18|5685.48|57
1727943300000|2024-10-03 08:15:00|5686.68|5685.98|5686.93|5686.23|5687.18|5686.48|5686.68|5685.98|86
1727943310000|2024-10-03 08:15:10|5687.18|5686.48|5687.43|5686.73|5687.68|5686.98|5687.18|5686.48|95
1727943320000|2024-10-03 08:15:20|5687.18|5686.48|5686.43|5685.73|5687.18|5686.48|5686.43|5685.73|56
1727943330000|2024-10-03 08:15:30|5686.68|5685.98|5686.43|5685.73|5686.68|5685.98|5686.18|5685.48|32
1727943340000|2024-10-03 08:15:40|5686.68|5685.98|5686.68|5685.98|5686.68|5685.98|5686.18|5685.48|84
1727943350000|2024-10-03 08:15:50|5686.43|5685.73|5686.68|5685.98|5686.68|5685.98|5686.43|5685.73|24
1727943360000|2024-10-03 08:16:00|5687.18|5686.48|5686.93|5686.23|5687.43|5686.73|5686.93|5686.23|44
1727943370000|2024-10-03 08:16:10|5687.05|5686.35|5687.43|5686.73|5687.43|5686.73|5686.68|5685.98|202
1727943380000|2024-10-03 08:16:20|5687.68|5686.98|5687.55|5686.85|5688.18|5687.48|5687.43|5686.73|135
1727943390000|2024-10-03 08:16:30|5687.43|5686.73|5687.43|5686.73|5687.68|5686.98|5687.43|5686.73|30
1727943400000|2024-10-03 08:16:40|5686.93|5686.23|5686.93|5686.23|5687.18|5686.48|5686.43|5685.73|77
1727943410000|2024-10-03 08:16:50|5686.68|5685.98|5686.68|5685.98|5686.8|5686.1|5686.68|5685.98|23
1727943420000|2024-10-03 08:17:00|5686.8|5686.1|5686.93|5686.23|5687.18|5686.48|5686.68|5685.98|67
1727943430000|2024-10-03 08:17:10|5687.18|5686.48|5687.43|5686.73|5687.43|5686.73|5687.05|5686.35|33
1727943440000|2024-10-03 08:17:20|5687.3|5686.6|5686.68|5685.98|5687.3|5686.6|5686.55|5685.85|42
1727943450000|2024-10-03 08:17:30|5686.93|5686.23|5686.93|5686.23|5686.93|5686.23|5686.68|5685.98|12
1727943460000|2024-10-03 08:17:40|5687.18|5686.48|5686.93|5686.23|5687.18|5686.48|5686.93|5686.23|43
1727943470000|2024-10-03 08:17:50|5687.18|5686.48|5687.68|5686.98|5687.8|5687.1|5686.93|5686.23|37
1727943480000|2024-10-03 08:18:00|5687.43|5686.73|5687.93|5687.23|5688.18|5687.48|5687.43|5686.73|32
1727943490000|2024-10-03 08:18:10|5687.68|5686.98|5687.18|5686.48|5687.93|5687.23|5686.93|5686.23|166
1727943500000|2024-10-03 08:18:20|5687.3|5686.6|5687.43|5686.73|5687.43|5686.73|5687.18|5686.48|5
1727943510000|2024-10-03 08:18:30|5687.68|5686.98|5687.43|5686.73|5687.68|5686.98|5687.3|5686.6|42
1727943520000|2024-10-03 08:18:40|5687.93|5687.23|5687.8|5687.1|5687.93|5687.23|5687.68|5686.98|19
1727943530000|2024-10-03 08:18:50|5687.68|5686.98|5687.93|5687.23|5687.93|5687.23|5687.68|5686.98|28
1727943540000|2024-10-03 08:19:00|5688.05|5687.35|5688.18|5687.48|5688.3|5687.6|5688.05|5687.35|74
1727943550000|2024-10-03 08:19:10|5687.93|5687.23|5687.93|5687.23|5688.18|5687.48|5687.68|5686.98|30
1727943560000|2024-10-03 08:19:20|||||||||4
1727943570000|2024-10-03 08:19:30|5687.68|5686.98|5687.68|5686.98|5687.93|5687.23|5687.68|5686.98|35
1727943580000|2024-10-03 08:19:40|5687.43|5686.73|5687.68|5686.98|5688.43|5687.73|5687.43|5686.73|109
1727943590000|2024-10-03 08:19:50|5687.43|5686.73|5687.68|5686.98|5687.68|5686.98|5687.43|5686.73|28
1727943600000|2024-10-03 08:20:00|5687.93|5687.23|5687.43|5686.73|5687.93|5687.23|5687.43|5686.73|58
1727943610000|2024-10-03 08:20:10|5687.18|5686.48|5687.18|5686.48|5687.43|5686.73|5687.18|5686.48|35
1727943620000|2024-10-03 08:20:20|5687.43|5686.73|5687.68|5686.98|5687.93|5687.23|5687.43|5686.73|34
1727943630000|2024-10-03 08:20:30|5687.43|5686.73|5687.68|5686.98|5687.68|5686.98|5687.43|5686.73|33
1727943640000|2024-10-03 08:20:40|5687.55|5686.85|5687.18|5686.48|5687.55|5686.85|5687.18|5686.48|5
1727943650000|2024-10-03 08:20:50|5686.68|5685.98|5686.18|5685.48|5686.68|5685.98|5686.18|5685.48|71
1727943660000|2024-10-03 08:21:00|5686.05|5685.35|5686.93|5686.23|5686.93|5686.23|5686.05|5685.35|62
1727943670000|2024-10-03 08:21:10|5686.8|5686.1|5687.05|5686.35|5687.18|5686.48|5686.8|5686.1|17
1727943680000|2024-10-03 08:21:20|5687.18|5686.48|5686.93|5686.23|5687.18|5686.48|5686.93|5686.23|13
1727943690000|2024-10-03 08:21:30|5686.68|5685.98|5687.18|5686.48|5687.43|5686.73|5686.68|5685.98|42
1727943700000|2024-10-03 08:21:40|||||||||3
1727943710000|2024-10-03 08:21:50|5686.93|5686.23|5686.68|5685.98|5687.05|5686.35|5686.18|5685.48|60
1727943720000|2024-10-03 08:22:00|5686.43|5685.73|5686.18|5685.48|5686.43|5685.73|5685.93|5685.23|53
1727943730000|2024-10-03 08:22:10|5686.43|5685.73|5686.18|5685.48|5686.43|5685.73|5686.18|5685.48|48
1727943740000|2024-10-03 08:22:20|5686.05|5685.35|5686.43|5685.73|5686.43|5685.73|5686.05|5685.35|36
1727943750000|2024-10-03 08:22:30|5686.68|5685.98|5686.68|5685.98|5686.93|5686.23|5686.55|5685.85|58
1727943760000|2024-10-03 08:22:40|5686.43|5685.73|5686.43|5685.73|5686.43|5685.73|5686.18|5685.48|59
1727943770000|2024-10-03 08:22:50|5686.18|5685.48|5685.68|5684.98|5686.18|5685.48|5685.68|5684.98|43
1727943780000|2024-10-03 08:23:00|||||||||11
1727943790000|2024-10-03 08:23:10|5685.93|5685.23|5686.18|5685.48|5686.18|5685.48|5685.93|5685.23|45
1727943800000|2024-10-03 08:23:20|5686.43|5685.73|5686.43|5685.73|5686.43|5685.73|5685.93|5685.23|39
1727943810000|2024-10-03 08:23:30|5686.55|5685.85|5686.43|5685.73|5686.68|5685.98|5686.43|5685.73|14
1727943820000|2024-10-03 08:23:40|5686.18|5685.48|5686.18|5685.48|5686.18|5685.48|5686.18|5685.48|30
1727943830000|2024-10-03 08:23:50|5686.43|5685.73|5687.43|5686.73|5687.43|5686.73|5686.43|5685.73|60
1727943840000|2024-10-03 08:24:00|5687.55|5686.85|5687.43|5686.73|5687.68|5686.98|5687.43|5686.73|79
1727943850000|2024-10-03 08:24:10|5687.18|5686.48|5687.18|5686.48|5687.43|5686.73|5687.18|5686.48|16
1727943860000|2024-10-03 08:24:20|5687.05|5686.35|5687.18|5686.48|5687.18|5686.48|5686.93|5686.23|16
1727943870000|2024-10-03 08:24:30|5687.43|5686.73|5687.43|5686.73|5687.43|5686.73|5687.18|5686.48|13
1727943880000|2024-10-03 08:24:40|5687.18|5686.48|5687.43|5686.73|5687.43|5686.73|5687.18|5686.48|18
1727943890000|2024-10-03 08:24:50|5687.55|5686.85|5687.43|5686.73|5687.93|5687.23|5687.43|5686.73|50
1727943900000|2024-10-03 08:25:00|5687.3|5686.6|5686.93|5686.23|5687.43|5686.73|5686.8|5686.1|25
1727943910000|2024-10-03 08:25:10|5687.43|5686.73|5687.3|5686.6|5687.43|5686.73|5687.18|5686.48|44
1727943920000|2024-10-03 08:25:20|5687.43|5686.73|5687.18|5686.48|5687.43|5686.73|5687.18|5686.48|3
1727943930000|2024-10-03 08:25:30|5687.68|5686.98|5687.68|5686.98|5687.68|5686.98|5687.43|5686.73|53
1727943940000|2024-10-03 08:25:40|5687.43|5686.73|5686.68|5685.98|5687.43|5686.73|5686.68|5685.98|46
1727943950000|2024-10-03 08:25:50|5686.55|5685.85|5686.55|5685.85|5686.68|5685.98|5686.43|5685.73|14
1727943960000|2024-10-03 08:26:00|5686.43|5685.73|5685.43|5684.73|5686.43|5685.73|5685.43|5684.73|28
1727943970000|2024-10-03 08:26:10|5685.55|5684.85|5686.18|5685.48|5686.18|5685.48|5685.55|5684.85|70
1727943980000|2024-10-03 08:26:20|5685.93|5685.23|5686.93|5686.23|5686.93|5686.23|5685.93|5685.23|87
1727943990000|2024-10-03 08:26:30|5687.05|5686.35|5687.18|5686.48|5687.18|5686.48|5686.93|5686.23|31
1727944000000|2024-10-03 08:26:40|5687.43|5686.73|5687.68|5686.98|5687.68|5686.98|5687.18|5686.48|33
1727944010000|2024-10-03 08:26:50|5687.8|5687.1|5687.68|5686.98|5687.93|5687.23|5687.43|5686.73|41
1727944020000|2024-10-03 08:27:00|5687.8|5687.1|5687.68|5686.98|5687.93|5687.23|5687.68|5686.98|53
1727944030000|2024-10-03 08:27:10|5687.93|5687.23|5687.93|5687.23|5687.93|5687.23|5687.93|5687.23|68
1727944040000|2024-10-03 08:27:20|||||||||25
1727944050000|2024-10-03 08:27:30|5688.05|5687.35|5687.93|5687.23|5688.05|5687.35|5687.93|5687.23|29
1727944060000|2024-10-03 08:27:40|5688.05|5687.35|5688.18|5687.48|5688.18|5687.48|5688.05|5687.35|16
1727944070000|2024-10-03 08:27:50|5687.93|5687.23|5687.93|5687.23|5688.18|5687.48|5687.93|5687.23|53
1727944080000|2024-10-03 08:28:00|||||||||33
1727944090000|2024-10-03 08:28:10|5688.05|5687.35|5688.18|5687.48|5688.18|5687.48|5688.05|5687.35|39
1727944100000|2024-10-03 08:28:20|5688.43|5687.73|5688.43|5687.73|5688.43|5687.73|5688.18|5687.48|51
1727944110000|2024-10-03 08:28:30|5688.68|5687.98|5688.93|5688.23|5689.18|5688.48|5688.68|5687.98|47
1727944120000|2024-10-03 08:28:40|5688.68|5687.98|5688.18|5687.48|5688.68|5687.98|5688.18|5687.48|87
1727944130000|2024-10-03 08:28:50|5687.93|5687.23|5687.68|5686.98|5688.18|5687.48|5687.68|5686.98|103
1727944140000|2024-10-03 08:29:00|5687.43|5686.73|5688.18|5687.48|5688.43|5687.73|5687.43|5686.73|140
1727944150000|2024-10-03 08:29:10|5688.3|5687.6|5688.43|5687.73|5688.43|5687.73|5688.18|5687.48|40
1727944160000|2024-10-03 08:29:20|5688.18|5687.48|5687.93|5687.23|5688.18|5687.48|5687.93|5687.23|35
1727944170000|2024-10-03 08:29:30|5687.68|5686.98|5687.18|5686.48|5687.68|5686.98|5686.93|5686.23|89
1727944180000|2024-10-03 08:29:40|5686.93|5686.23|5686.18|5685.48|5687.18|5686.48|5686.18|5685.48|32
1727944190000|2024-10-03 08:29:50|5686.43|5685.73|5685.68|5684.98|5686.43|5685.73|5685.68|5684.98|54
1727944200000|2024-10-03 08:30:00|5685.55|5684.85|5685.18|5684.48|5685.55|5684.85|5684.93|5684.23|77
1727944210000|2024-10-03 08:30:10|5684.93|5684.23|5685.18|5684.48|5685.18|5684.48|5684.93|5684.23|77
1727944220000|2024-10-03 08:30:20|5685.43|5684.73|5685.68|5684.98|5685.68|5684.98|5685.43|5684.73|35
1727944230000|2024-10-03 08:30:30|5685.93|5685.23|5686.18|5685.48|5686.18|5685.48|5685.43|5684.73|94
1727944240000|2024-10-03 08:30:40|5686.05|5685.35|5686.3|5685.6|5686.43|5685.73|5685.93|5685.23|60
1727944250000|2024-10-03 08:30:50|5686.18|5685.48|5686.68|5685.98|5686.8|5686.1|5686.18|5685.48|29
1727944260000|2024-10-03 08:31:00|5686.55|5685.85|5686.43|5685.73|5686.8|5686.1|5686.43|5685.73|74
1727944270000|2024-10-03 08:31:10|5686.18|5685.48|5686.18|5685.48|5686.18|5685.48|5686.18|5685.48|3
1727944280000|2024-10-03 08:31:20|5686.3|5685.6|5686.43|5685.73|5686.43|5685.73|5686.18|5685.48|17
1727944290000|2024-10-03 08:31:30|5686.18|5685.48|5685.93|5685.23|5686.18|5685.48|5685.8|5685.1|29
1727944300000|2024-10-03 08:31:40|5686.18|5685.48|5685.43|5684.73|5686.18|5685.48|5685.43|5684.73|81
1727944310000|2024-10-03 08:31:50|5685.68|5684.98|5685.68|5684.98|5685.93|5685.23|5685.68|5684.98|32
1727944320000|2024-10-03 08:32:00|5685.55|5684.85|5685.68|5684.98|5686.05|5685.35|5685.18|5684.48|79
1727944330000|2024-10-03 08:32:10|5685.43|5684.73|5685.93|5685.23|5686.18|5685.48|5685.43|5684.73|36
1727944340000|2024-10-03 08:32:20|5686.18|5685.48|5685.93|5685.23|5686.18|5685.48|5685.43|5684.73|37
1727944350000|2024-10-03 08:32:30|5686.18|5685.48|5686.68|5685.98|5686.68|5685.98|5685.93|5685.23|59
1727944360000|2024-10-03 08:32:40|5686.43|5685.73|5686.68|5685.98|5686.68|5685.98|5686.43|5685.73|30
1727944370000|2024-10-03 08:32:50|5686.8|5686.1|5686.68|5685.98|5686.93|5686.23|5686.68|5685.98|26
1727944380000|2024-10-03 08:33:00|5686.43|5685.73|5686.18|5685.48|5686.43|5685.73|5686.18|5685.48|28
1727944390000|2024-10-03 08:33:10|5686.43|5685.73|5686.55|5685.85|5686.55|5685.85|5685.93|5685.23|38
1727944400000|2024-10-03 08:33:20|5686.68|5685.98|5686.43|5685.73|5686.68|5685.98|5686.43|5685.73|17
1727944410000|2024-10-03 08:33:30|5686.68|5685.98|5686.18|5685.48|5686.68|5685.98|5686.18|5685.48|34
1727944420000|2024-10-03 08:33:40|5686.43|5685.73|5686.18|5685.48|5686.68|5685.98|5686.18|5685.48|24
1727944430000|2024-10-03 08:33:50|5686.43|5685.73|5686.43|5685.73|5686.93|5686.23|5686.43|5685.73|58
1727944440000|2024-10-03 08:34:00|5686.68|5685.98|5686.43|5685.73|5686.93|5686.23|5686.43|5685.73|21
1727944450000|2024-10-03 08:34:10|5686.18|5685.48|5685.68|5684.98|5686.43|5685.73|5685.68|5684.98|130
1727944460000|2024-10-03 08:34:20|5685.43|5684.73|5685.93|5685.23|5686.05|5685.35|5685.43|5684.73|45
1727944470000|2024-10-03 08:34:30|5686.18|5685.48|5685.68|5684.98|5686.18|5685.48|5685.55|5684.85|37
1727944480000|2024-10-03 08:34:40|5685.93|5685.23|5685.93|5685.23|5686.05|5685.35|5685.93|5685.23|49
1727944490000|2024-10-03 08:34:50|5685.68|5684.98|5685.43|5684.73|5685.68|5684.98|5685.43|5684.73|55
1727944500000|2024-10-03 08:35:00|5685.68|5684.98|5686.18|5685.48|5686.18|5685.48|5685.68|5684.98|59
1727944510000|2024-10-03 08:35:10|5685.93|5685.23|5686.05|5685.35|5686.18|5685.48|5685.93|5685.23|33
1727944520000|2024-10-03 08:35:20|5685.93|5685.23|5686.18|5685.48|5686.68|5685.98|5685.93|5685.23|43
1727944530000|2024-10-03 08:35:30|5685.93|5685.23|5686.68|5685.98|5686.68|5685.98|5685.93|5685.23|79
1727944540000|2024-10-03 08:35:40|5686.93|5686.23|5686.43|5685.73|5686.93|5686.23|5686.43|5685.73|27
1727944550000|2024-10-03 08:35:50|5686.55|5685.85|5686.43|5685.73|5686.68|5685.98|5686.3|5685.6|36
1727944560000|2024-10-03 08:36:00|5686.68|5685.98|5686.43|5685.73|5686.68|5685.98|5686.43|5685.73|25
1727944570000|2024-10-03 08:36:10|5686.3|5685.6|5686.43|5685.73|5686.43|5685.73|5686.18|5685.48|20
1727944580000|2024-10-03 08:36:20|5686.18|5685.48|5686.18|5685.48|5686.43|5685.73|5686.18|5685.48|30
1727944590000|2024-10-03 08:36:30|5685.93|5685.23|5685.8|5685.1|5685.93|5685.23|5685.55|5684.85|106
1727944600000|2024-10-03 08:36:40|5685.68|5684.98|5685.93|5685.23|5685.93|5685.23|5685.68|5684.98|14
1727944610000|2024-10-03 08:36:50|5686.18|5685.48|5685.43|5684.73|5686.3|5685.6|5685.43|5684.73|56
1727944620000|2024-10-03 08:37:00|5685.18|5684.48|5684.93|5684.23|5685.18|5684.48|5684.93|5684.23|9
1727944630000|2024-10-03 08:37:10|5685.18|5684.48|5686.18|5685.48|5686.18|5685.48|5685.18|5684.48|51
1727944640000|2024-10-03 08:37:20|5686.43|5685.73|5686.68|5685.98|5686.68|5685.98|5686.18|5685.48|27
1727944650000|2024-10-03 08:37:30|5686.8|5686.1|5687.18|5686.48|5687.18|5686.48|5686.68|5685.98|67
1727944660000|2024-10-03 08:37:40|5686.93|5686.23|5686.93|5686.23|5687.18|5686.48|5686.93|5686.23|51
1727944670000|2024-10-03 08:37:50|5687.18|5686.48|5687.93|5687.23|5687.93|5687.23|5687.18|5686.48|34
1727944680000|2024-10-03 08:38:00|5688.18|5687.48|5688.18|5687.48|5688.43|5687.73|5688.18|5687.48|145
1727944690000|2024-10-03 08:38:10|5687.93|5687.23|5688.43|5687.73|5688.43|5687.73|5687.93|5687.23|47
1727944700000|2024-10-03 08:38:20|5688.3|5687.6|5688.43|5687.73|5688.55|5687.85|5688.18|5687.48|30
1727944710000|2024-10-03 08:38:30|5688.68|5687.98|5688.93|5688.23|5688.93|5688.23|5688.68|5687.98|64
1727944720000|2024-10-03 08:38:40|5688.68|5687.98|5689.43|5688.73|5689.43|5688.73|5688.68|5687.98|70
1727944730000|2024-10-03 08:38:50|5689.18|5688.48|5689.68|5688.98|5689.68|5688.98|5689.18|5688.48|106
1727944740000|2024-10-03 08:39:00|5689.93|5689.23|5689.93|5689.23|5689.93|5689.23|5689.68|5688.98|60
1727944750000|2024-10-03 08:39:10|||||||||14
1727944760000|2024-10-03 08:39:20|||||||||11
1727944770000|2024-10-03 08:39:30|||||||||42
1727944780000|2024-10-03 08:39:40|5689.8|5689.1|5689.68|5688.98|5689.8|5689.1|5689.43|5688.73|84
1727944790000|2024-10-03 08:39:50|5689.43|5688.73|5689.68|5688.98|5689.68|5688.98|5689.43|5688.73|29
1727944800000|2024-10-03 08:40:00|5689.43|5688.73|5689.43|5688.73|5689.43|5688.73|5689.18|5688.48|74
1727944810000|2024-10-03 08:40:10|5689.18|5688.48|5689.43|5688.73|5689.43|5688.73|5689.18|5688.48|24
1727944820000|2024-10-03 08:40:20|5689.3|5688.6|5690.18|5689.48|5690.3|5689.6|5689.18|5688.48|111
1727944830000|2024-10-03 08:40:30|5689.43|5688.73|5689.68|5688.98|5689.68|5688.98|5689.18|5688.48|111
1727944840000|2024-10-03 08:40:40|5689.43|5688.73|5689.18|5688.48|5689.43|5688.73|5688.93|5688.23|61
1727944850000|2024-10-03 08:40:50|5689.43|5688.73|5689.55|5688.85|5689.68|5688.98|5689.43|5688.73|33
1727944860000|2024-10-03 08:41:00|5689.43|5688.73|5689.43|5688.73|5689.55|5688.85|5689.43|5688.73|11
1727944870000|2024-10-03 08:41:10|5688.93|5688.23|5689.43|5688.73|5689.43|5688.73|5688.93|5688.23|55
1727944880000|2024-10-03 08:41:20|5689.18|5688.48|5689.93|5689.23|5690.18|5689.48|5689.18|5688.48|197
1727944890000|2024-10-03 08:41:30|5690.18|5689.48|5690.43|5689.73|5690.43|5689.73|5690.18|5689.48|26
1727944900000|2024-10-03 08:41:40|||||||||7
1727944910000|2024-10-03 08:41:50|5690.3|5689.6|5690.3|5689.6|5690.3|5689.6|5690.3|5689.6|22
1727944920000|2024-10-03 08:42:00|5690.18|5689.48|5689.93|5689.23|5690.18|5689.48|5689.68|5688.98|38
1727944940000|2024-10-03 08:42:20|5689.68|5688.98|5689.93|5689.23|5690.18|5689.48|5689.68|5688.98|34
1727944950000|2024-10-03 08:42:30|5689.68|5688.98|5689.68|5688.98|5689.93|5689.23|5689.68|5688.98|36
1727944960000|2024-10-03 08:42:40|5689.93|5689.23|5689.68|5688.98|5689.93|5689.23|5689.68|5688.98|23
1727944970000|2024-10-03 08:42:50|5689.18|5688.48|5689.43|5688.73|5689.43|5688.73|5689.18|5688.48|23
1727944980000|2024-10-03 08:43:00|5689.18|5688.48|5688.93|5688.23|5689.18|5688.48|5688.93|5688.23|34
1727944990000|2024-10-03 08:43:10|5689.05|5688.35|5689.18|5688.48|5689.18|5688.48|5689.05|5688.35|13
1727945000000|2024-10-03 08:43:20|5689.43|5688.73|5689.93|5689.23|5689.93|5689.23|5689.18|5688.48|50
1727945010000|2024-10-03 08:43:30|5689.68|5688.98|5689.93|5689.23|5689.93|5689.23|5689.68|5688.98|21
1727945020000|2024-10-03 08:43:40|5690.18|5689.48|5690.18|5689.48|5690.43|5689.73|5690.18|5689.48|56
1727945030000|2024-10-03 08:43:50|5690.43|5689.73|5690.68|5689.98|5690.68|5689.98|5690.43|5689.73|59
1727945040000|2024-10-03 08:44:00|5690.93|5690.23|5691.43|5690.73|5691.43|5690.73|5690.93|5690.23|97
1727945050000|2024-10-03 08:44:10|5690.93|5690.23|5690.68|5689.98|5690.93|5690.23|5690.68|5689.98|71
1727945060000|2024-10-03 08:44:20|5690.43|5689.73|5690.68|5689.98|5690.68|5689.98|5690.43|5689.73|21
1727945070000|2024-10-03 08:44:30|5690.3|5689.6|5690.68|5689.98|5690.68|5689.98|5690.3|5689.6|44
1727945080000|2024-10-03 08:44:40|5690.55|5689.85|5690.68|5689.98|5690.68|5689.98|5690.43|5689.73|33
1727945090000|2024-10-03 08:44:50|5690.55|5689.85|5690.55|5689.85|5690.68|5689.98|5690.43|5689.73|27
1727945100000|2024-10-03 08:45:00|5690.43|5689.73|5691.43|5690.73|5691.43|5690.73|5690.43|5689.73|57
1727945110000|2024-10-03 08:45:10|5691.18|5690.48|5691.43|5690.73|5691.43|5690.73|5691.18|5690.48|49
1727945120000|2024-10-03 08:45:20|5691.55|5690.85|5691.43|5690.73|5691.55|5690.85|5691.43|5690.73|26
1727945130000|2024-10-03 08:45:30|||||||||14
1727945140000|2024-10-03 08:45:40|5691.68|5690.98|5691.68|5690.98|5691.68|5690.98|5691.68|5690.98|12
1727945150000|2024-10-03 08:45:50|5691.93|5691.23|5691.93|5691.23|5691.93|5691.23|5691.68|5690.98|47
1727945160000|2024-10-03 08:46:00|5692.18|5691.48|5692.43|5691.73|5692.43|5691.73|5692.18|5691.48|52
1727945170000|2024-10-03 08:46:10|5692.68|5691.98|5692.68|5691.98|5692.68|5691.98|5692.43|5691.73|75
1727945180000|2024-10-03 08:46:20|5692.43|5691.73|5692.68|5691.98|5692.68|5691.98|5692.43|5691.73|46
1727945190000|2024-10-03 08:46:30|5692.93|5692.23|5692.93|5692.23|5692.93|5692.23|5692.93|5692.23|52
1727945200000|2024-10-03 08:46:40|5693.18|5692.48|5692.93|5692.23|5693.18|5692.48|5692.93|5692.23|25
1727945210000|2024-10-03 08:46:50|5693.18|5692.48|5692.43|5691.73|5693.18|5692.48|5692.43|5691.73|82
1727945220000|2024-10-03 08:47:00|5692.18|5691.48|5692.43|5691.73|5692.68|5691.98|5692.18|5691.48|36
1727945230000|2024-10-03 08:47:10|||||||||5
1727945240000|2024-10-03 08:47:20|5692.18|5691.48|5692.18|5691.48|5692.43|5691.73|5692.18|5691.48|60
1727945250000|2024-10-03 08:47:30|5692.3|5691.6|5692.18|5691.48|5692.3|5691.6|5692.18|5691.48|10
1727945260000|2024-10-03 08:47:40|||||||||3
1727945270000|2024-10-03 08:47:50|5691.93|5691.23|5691.93|5691.23|5692.05|5691.35|5691.93|5691.23|30
1727945280000|2024-10-03 08:48:00|5691.43|5690.73|5691.43|5690.73|5691.68|5690.98|5691.43|5690.73|64
1727945290000|2024-10-03 08:48:10|5691.18|5690.48|5690.93|5690.23|5691.18|5690.48|5690.93|5690.23|31
1727945300000|2024-10-03 08:48:20|5690.68|5689.98|5690.18|5689.48|5690.68|5689.98|5690.18|5689.48|19
1727945310000|2024-10-03 08:48:30|5689.93|5689.23|5690.18|5689.48|5690.18|5689.48|5689.93|5689.23|47
1727945320000|2024-10-03 08:48:40|5690.05|5689.35|5689.93|5689.23|5690.18|5689.48|5689.93|5689.23|28
1727945330000|2024-10-03 08:48:50|5689.68|5688.98|5689.8|5689.1|5689.93|5689.23|5689.68|5688.98|18
1727945340000|2024-10-03 08:49:00|5689.68|5688.98|5689.68|5688.98|5689.93|5689.23|5689.68|5688.98|16
1727945350000|2024-10-03 08:49:10|5689.43|5688.73|5689.55|5688.85|5689.55|5688.85|5689.18|5688.48|53
1727945360000|2024-10-03 08:49:20|5689.43|5688.73|5689.43|5688.73|5689.68|5688.98|5689.43|5688.73|20
1727945370000|2024-10-03 08:49:30|5689.55|5688.85|5689.43|5688.73|5689.68|5688.98|5689.43|5688.73|34
1727945380000|2024-10-03 08:49:40|5689.55|5688.85|5689.43|5688.73|5689.55|5688.85|5689.43|5688.73|17
1727945390000|2024-10-03 08:49:50|5689.55|5688.85|5689.43|5688.73|5689.68|5688.98|5689.43|5688.73|13
1727945400000|2024-10-03 08:50:00|5689.68|5688.98|5689.68|5688.98|5689.68|5688.98|5689.43|5688.73|13
1727945410000|2024-10-03 08:50:10|5689.43|5688.73|5689.68|5688.98|5689.68|5688.98|5689.43|5688.73|11
1727945420000|2024-10-03 08:50:20|5689.93|5689.23|5689.68|5688.98|5689.93|5689.23|5689.68|5688.98|56
1727945430000|2024-10-03 08:50:30|5689.93|5689.23|5689.43|5688.73|5689.93|5689.23|5689.43|5688.73|34
1727945440000|2024-10-03 08:50:40|5689.68|5688.98|5689.18|5688.48|5689.68|5688.98|5689.18|5688.48|28
1727945450000|2024-10-03 08:50:50|5688.68|5687.98|5688.68|5687.98|5688.8|5688.1|5688.68|5687.98|69
1727945460000|2024-10-03 08:51:00|5688.93|5688.23|5689.18|5688.48|5689.18|5688.48|5688.8|5688.1|34
1727945470000|2024-10-03 08:51:10|5689.3|5688.6|5689.43|5688.73|5689.43|5688.73|5689.3|5688.6|10
1727945480000|2024-10-03 08:51:20|5689.55|5688.85|5689.68|5688.98|5689.68|5688.98|5689.43|5688.73|37
1727945490000|2024-10-03 08:51:30|5689.18|5688.48|5688.93|5688.23|5689.18|5688.48|5688.93|5688.23|36
1727945500000|2024-10-03 08:51:40|5689.18|5688.48|5689.18|5688.48|5689.18|5688.48|5689.05|5688.35|14
1727945510000|2024-10-03 08:51:50|5688.93|5688.23|5688.93|5688.23|5689.18|5688.48|5688.68|5687.98|82
1727945520000|2024-10-03 08:52:00|5688.68|5687.98|5688.68|5687.98|5688.68|5687.98|5688.55|5687.85|29
1727945530000|2024-10-03 08:52:10|5688.43|5687.73|5688.68|5687.98|5688.68|5687.98|5688.18|5687.48|52
1727945540000|2024-10-03 08:52:20|5688.93|5688.23|5688.93|5688.23|5688.93|5688.23|5688.93|5688.23|8
1727945550000|2024-10-03 08:52:30|5689.18|5688.48|5689.43|5688.73|5689.43|5688.73|5689.18|5688.48|18
1727945560000|2024-10-03 08:52:40|5689.18|5688.48|5689.43|5688.73|5689.68|5688.98|5689.18|5688.48|10
1727945570000|2024-10-03 08:52:50|5689.68|5688.98|5689.43|5688.73|5689.68|5688.98|5689.43|5688.73|21
1727945580000|2024-10-03 08:53:00|5689.18|5688.48|5689.68|5688.98|5689.68|5688.98|5689.18|5688.48|20
1727945590000|2024-10-03 08:53:10|5689.93|5689.23|5690.18|5689.48|5690.18|5689.48|5689.68|5688.98|33
1727945600000|2024-10-03 08:53:20|||||||||16
1727945610000|2024-10-03 08:53:30|5690.43|5689.73|5690.43|5689.73|5690.68|5689.98|5690.43|5689.73|26
1727945620000|2024-10-03 08:53:40|5690.18|5689.48|5690.18|5689.48|5690.18|5689.48|5690.18|5689.48|12
1727945630000|2024-10-03 08:53:50|5689.68|5688.98|5689.43|5688.73|5689.68|5688.98|5689.43|5688.73|62
1727945640000|2024-10-03 08:54:00|5689.3|5688.6|5689.43|5688.73|5689.43|5688.73|5689.18|5688.48|24
1727945650000|2024-10-03 08:54:10|5689.18|5688.48|5689.68|5688.98|5689.68|5688.98|5689.18|5688.48|22
1727945660000|2024-10-03 08:54:20|5689.43|5688.73|5688.93|5688.23|5689.43|5688.73|5688.93|5688.23|28
1727945670000|2024-10-03 08:54:30|5689.18|5688.48|5689.18|5688.48|5689.18|5688.48|5689.05|5688.35|29
1727945680000|2024-10-03 08:54:40|5689.43|5688.73|5689.68|5688.98|5689.68|5688.98|5689.43|5688.73|64
1727945690000|2024-10-03 08:54:50|5689.93|5689.23|5689.43|5688.73|5689.93|5689.23|5689.43|5688.73|41
1727945700000|2024-10-03 08:55:00|5689.68|5688.98|5689.68|5688.98|5689.93|5689.23|5689.68|5688.98|19
1727945710000|2024-10-03 08:55:10|5689.93|5689.23|5689.93|5689.23|5690.18|5689.48|5689.68|5688.98|63
1727945720000|2024-10-03 08:55:20|5689.68|5688.98|5689.43|5688.73|5689.68|5688.98|5689.43|5688.73|7
1727945730000|2024-10-03 08:55:30|5689.18|5688.48|5689.68|5688.98|5689.68|5688.98|5689.18|5688.48|28
1727945740000|2024-10-03 08:55:40|5689.43|5688.73|5689.68|5688.98|5689.68|5688.98|5689.43|5688.73|12
1727945750000|2024-10-03 08:55:50|5689.93|5689.23|5689.8|5689.1|5689.93|5689.23|5689.68|5688.98|42
1727945760000|2024-10-03 08:56:00|5689.68|5688.98|5689.68|5688.98|5689.8|5689.1|5689.43|5688.73|35
1727945770000|2024-10-03 08:56:10|5690.18|5689.48|5690.43|5689.73|5690.43|5689.73|5690.18|5689.48|22
1727945780000|2024-10-03 08:56:20|5690.3|5689.6|5689.93|5689.23|5690.43|5689.73|5689.93|5689.23|6
1727945790000|2024-10-03 08:56:30|5689.68|5688.98|5689.18|5688.48|5689.68|5688.98|5689.18|5688.48|57
1727945800000|2024-10-03 08:56:40|5689.3|5688.6|5689.43|5688.73|5689.43|5688.73|5689.18|5688.48|15
1727945820000|2024-10-03 08:57:00|||||||||21
1727945830000|2024-10-03 08:57:10|5689.3|5688.6|5689.68|5688.98|5689.93|5689.23|5689.18|5688.48|33
1727945840000|2024-10-03 08:57:20|5689.93|5689.23|5689.93|5689.23|5690.05|5689.35|5689.93|5689.23|9
1727945850000|2024-10-03 08:57:30|5689.8|5689.1|5689.93|5689.23|5689.93|5689.23|5689.68|5688.98|26
1727945860000|2024-10-03 08:57:40|5689.68|5688.98|5689.43|5688.73|5689.68|5688.98|5689.43|5688.73|17
1727945870000|2024-10-03 08:57:50|5689.3|5688.6|5689.43|5688.73|5689.43|5688.73|5689.18|5688.48|8
1727945880000|2024-10-03 08:58:00|5689.3|5688.6|5688.93|5688.23|5689.43|5688.73|5688.93|5688.23|53
1727945890000|2024-10-03 08:58:10|5688.68|5687.98|5688.8|5688.1|5688.93|5688.23|5688.43|5687.73|31
1727945900000|2024-10-03 08:58:20|5688.93|5688.23|5689.55|5688.85|5689.55|5688.85|5688.8|5688.1|21
1727945910000|2024-10-03 08:58:30|5689.43|5688.73|5689.18|5688.48|5689.43|5688.73|5689.18|5688.48|9
1727945920000|2024-10-03 08:58:40|5689.43|5688.73|5688.68|5687.98|5689.43|5688.73|5688.68|5687.98|21
1727945930000|2024-10-03 08:58:50|5688.93|5688.23|5688.93|5688.23|5689.05|5688.35|5688.93|5688.23|21
1727945940000|2024-10-03 08:59:00|||||||||2
1727945950000|2024-10-03 08:59:10|5689.05|5688.35|5689.18|5688.48|5689.18|5688.48|5689.05|5688.35|43
1727945960000|2024-10-03 08:59:20|5689.05|5688.35|5688.93|5688.23|5689.05|5688.35|5688.93|5688.23|3
1727945970000|2024-10-03 08:59:30|||||||||23
1727945980000|2024-10-03 08:59:40|5688.68|5687.98|5688.93|5688.23|5689.18|5688.48|5688.68|5687.98|40
1727945990000|2024-10-03 08:59:50|5689.05|5688.35|5689.18|5688.48|5689.43|5688.73|5689.05|5688.35|46
1727946000000|2024-10-03 09:00:00|5689.43|5688.73|5689.43|5688.73|5689.68|5688.98|5688.93|5688.23|56
1727946010000|2024-10-03 09:00:10|5689.18|5688.48|5688.68|5687.98|5689.18|5688.48|5688.68|5687.98|30
1727946020000|2024-10-03 09:00:20|5689.18|5688.48|5688.93|5688.23|5689.18|5688.48|5688.93|5688.23|24
1727946030000|2024-10-03 09:00:30|5689.05|5688.35|5688.93|5688.23|5689.05|5688.35|5688.68|5687.98|27
1727946040000|2024-10-03 09:00:40|5689.18|5688.48|5689.68|5688.98|5689.68|5688.98|5689.18|5688.48|23
1727946050000|2024-10-03 09:00:50|5690.18|5689.48|5690.05|5689.35|5690.18|5689.48|5689.93|5689.23|54
1727946060000|2024-10-03 09:01:00|5689.68|5688.98|5689.93|5689.23|5690.18|5689.48|5689.68|5688.98|18
1727946070000|2024-10-03 09:01:10|5689.68|5688.98|5689.43|5688.73|5689.68|5688.98|5689.43|5688.73|9
1727946080000|2024-10-03 09:01:20|5689.18|5688.48|5689.05|5688.35|5689.43|5688.73|5688.93|5688.23|60
1727946090000|2024-10-03 09:01:30|5688.93|5688.23|5689.68|5688.98|5689.68|5688.98|5688.93|5688.23|17
1727946100000|2024-10-03 09:01:40|5689.55|5688.85|5688.93|5688.23|5689.55|5688.85|5688.68|5687.98|31
1727946110000|2024-10-03 09:01:50|5688.8|5688.1|5688.68|5687.98|5688.8|5688.1|5688.68|5687.98|2
1727946120000|2024-10-03 09:02:00|5688.93|5688.23|5689.05|5688.35|5689.18|5688.48|5688.93|5688.23|32
1727946130000|2024-10-03 09:02:10|5688.93|5688.23|5689.05|5688.35|5689.18|5688.48|5688.93|5688.23|20
1727946140000|2024-10-03 09:02:20|5688.93|5688.23|5689.18|5688.48|5689.18|5688.48|5688.93|5688.23|17
1727946150000|2024-10-03 09:02:30|5689.05|5688.35|5688.68|5687.98|5689.05|5688.35|5688.43|5687.73|18
1727946160000|2024-10-03 09:02:40|5688.8|5688.1|5688.93|5688.23|5688.93|5688.23|5688.68|5687.98|38
1727946170000|2024-10-03 09:02:50|5689.18|5688.48|5688.93|5688.23|5689.18|5688.48|5688.93|5688.23|19
1727946180000|2024-10-03 09:03:00|5688.68|5687.98|5689.05|5688.35|5689.18|5688.48|5688.68|5687.98|68
1727946190000|2024-10-03 09:03:10|5689.18|5688.48|5688.93|5688.23|5689.18|5688.48|5688.68|5687.98|44
1727946200000|2024-10-03 09:03:20|5689.18|5688.48|5689.43|5688.73|5689.43|5688.73|5689.18|5688.48|7
1727946210000|2024-10-03 09:03:30|5689.18|5688.48|5688.93|5688.23|5689.18|5688.48|5688.68|5687.98|56
1727946220000|2024-10-03 09:03:40|||||||||1
1727946230000|2024-10-03 09:03:50|5688.68|5687.98|5688.93|5688.23|5688.93|5688.23|5688.68|5687.98|13
1727946240000|2024-10-03 09:04:00|5688.68|5687.98|5688.43|5687.73|5688.68|5687.98|5688.43|5687.73|83
1727946250000|2024-10-03 09:04:10|5688.68|5687.98|5688.43|5687.73|5688.68|5687.98|5688.43|5687.73|27
1727946260000|2024-10-03 09:04:20|5688.18|5687.48|5687.68|5686.98|5688.18|5687.48|5687.55|5686.85|60
1727946270000|2024-10-03 09:04:30|5687.93|5687.23|5687.68|5686.98|5687.93|5687.23|5687.68|5686.98|18
1727946280000|2024-10-03 09:04:40|5687.55|5686.85|5687.43|5686.73|5687.68|5686.98|5687.43|5686.73|77
1727946290000|2024-10-03 09:04:50|5687.18|5686.48|5686.93|5686.23|5687.18|5686.48|5686.8|5686.1|67
1727946300000|2024-10-03 09:05:00|||||||||11
1727946310000|2024-10-03 09:05:10|5687.18|5686.48|5687.43|5686.73|5687.43|5686.73|5686.93|5686.23|159
1727946320000|2024-10-03 09:05:20|||||||||15
1727946330000|2024-10-03 09:05:30|5687.68|5686.98|5687.68|5686.98|5687.93|5687.23|5687.68|5686.98|18
1727946340000|2024-10-03 09:05:40|5687.43|5686.73|5687.68|5686.98|5687.93|5687.23|5687.43|5686.73|30
1727946350000|2024-10-03 09:05:50|5687.55|5686.85|5687.68|5686.98|5687.68|5686.98|5687.43|5686.73|11
1727946360000|2024-10-03 09:06:00|5687.43|5686.73|5687.68|5686.98|5687.68|5686.98|5687.43|5686.73|12
1727946370000|2024-10-03 09:06:10|5687.43|5686.73|5687.55|5686.85|5687.68|5686.98|5687.43|5686.73|10
1727946380000|2024-10-03 09:06:20|5687.68|5686.98|5687.05|5686.35|5687.68|5686.98|5686.93|5686.23|66
1727946390000|2024-10-03 09:06:30|5686.93|5686.23|5687.18|5686.48|5687.18|5686.48|5686.8|5686.1|22
1727946400000|2024-10-03 09:06:40|5686.93|5686.23|5686.93|5686.23|5686.93|5686.23|5686.93|5686.23|16
1727946410000|2024-10-03 09:06:50|5687.05|5686.35|5686.68|5685.98|5687.05|5686.35|5686.68|5685.98|6
1727946420000|2024-10-03 09:07:00|5686.93|5686.23|5687.18|5686.48|5687.18|5686.48|5686.8|5686.1|24
1727946430000|2024-10-03 09:07:10|5687.05|5686.35|5687.18|5686.48|5687.18|5686.48|5687.05|5686.35|11
1727946440000|2024-10-03 09:07:20|5687.43|5686.73|5687.68|5686.98|5687.68|5686.98|5687.43|5686.73|36
1727946450000|2024-10-03 09:07:30|5687.43|5686.73|5687.43|5686.73|5687.43|5686.73|5687.43|5686.73|17
1727946460000|2024-10-03 09:07:40|5687.68|5686.98|5687.68|5686.98|5687.68|5686.98|5687.43|5686.73|25
1727946470000|2024-10-03 09:07:50|5687.43|5686.73|5687.43|5686.73|5687.43|5686.73|5687.43|5686.73|7
1727946480000|2024-10-03 09:08:00|5687.68|5686.98|5687.18|5686.48|5687.68|5686.98|5687.18|5686.48|20
1727946490000|2024-10-03 09:08:10|5687.43|5686.73|5687.68|5686.98|5687.68|5686.98|5687.3|5686.6|19
1727946500000|2024-10-03 09:08:20|5687.55|5686.85|5687.43|5686.73|5687.55|5686.85|5687.43|5686.73|2
1727946510000|2024-10-03 09:08:30|5687.18|5686.48|5686.93|5686.23|5687.18|5686.48|5686.93|5686.23|5
1727946520000|2024-10-03 09:08:40|5687.05|5686.35|5686.93|5686.23|5687.05|5686.35|5686.93|5686.23|10
1727946530000|2024-10-03 09:08:50|5687.18|5686.48|5686.93|5686.23|5687.18|5686.48|5686.93|5686.23|21
1727946540000|2024-10-03 09:09:00|5687.18|5686.48|5687.43|5686.73|5687.43|5686.73|5687.18|5686.48|7
1727946550000|2024-10-03 09:09:10|5687.55|5686.85|5687.43|5686.73|5687.68|5686.98|5687.43|5686.73|20
1727946560000|2024-10-03 09:09:20|||||||||1
1727946570000|2024-10-03 09:09:30|||||||||1
1727946580000|2024-10-03 09:09:40|5687.68|5686.98|5687.93|5687.23|5687.93|5687.23|5687.68|5686.98|24
1727946590000|2024-10-03 09:09:50|5688.18|5687.48|5687.93|5687.23|5688.18|5687.48|5687.93|5687.23|14
1727946600000|2024-10-03 09:10:00|5688.05|5687.35|5688.68|5687.98|5688.68|5687.98|5687.93|5687.23|34
1727946610000|2024-10-03 09:10:10|||||||||9
1727946620000|2024-10-03 09:10:20|5688.93|5688.23|5689.18|5688.48|5689.18|5688.48|5688.93|5688.23|19
1727946640000|2024-10-03 09:10:40|5689.43|5688.73|5689.43|5688.73|5689.43|5688.73|5689.43|5688.73|18
1727946650000|2024-10-03 09:10:50|5689.55|5688.85|5689.68|5688.98|5689.68|5688.98|5689.43|5688.73|2
1727946660000|2024-10-03 09:11:00|5690.18|5689.48|5690.43|5689.73|5690.43|5689.73|5690.18|5689.48|55
1727946670000|2024-10-03 09:11:10|5690.55|5689.85|5690.43|5689.73|5690.55|5689.85|5690.43|5689.73|23
1727946680000|2024-10-03 09:11:20|||||||||1
1727946690000|2024-10-03 09:11:30|5690.18|5689.48|5690.18|5689.48|5690.18|5689.48|5690.18|5689.48|9
1727946700000|2024-10-03 09:11:40|5690.43|5689.73|5690.68|5689.98|5690.68|5689.98|5690.43|5689.73|30
1727946710000|2024-10-03 09:11:50|5690.43|5689.73|5690.18|5689.48|5690.43|5689.73|5690.18|5689.48|32
1727946720000|2024-10-03 09:12:00|5690.43|5689.73|5690.93|5690.23|5690.93|5690.23|5690.43|5689.73|13
1727946730000|2024-10-03 09:12:10|5690.68|5689.98|5690.68|5689.98|5690.8|5690.1|5690.68|5689.98|3
1727946740000|2024-10-03 09:12:20|5690.43|5689.73|5690.43|5689.73|5690.43|5689.73|5690.43|5689.73|62
1727946750000|2024-10-03 09:12:30|5690.18|5689.48|5689.93|5689.23|5690.18|5689.48|5689.93|5689.23|22
1727946760000|2024-10-03 09:12:40|5690.05|5689.35|5689.93|5689.23|5690.18|5689.48|5689.93|5689.23|11
1727946770000|2024-10-03 09:12:50|5690.05|5689.35|5689.68|5688.98|5690.05|5689.35|5689.68|5688.98|30
1727946790000|2024-10-03 09:13:10|5689.93|5689.23|5689.68|5688.98|5689.93|5689.23|5689.68|5688.98|22
1727946800000|2024-10-03 09:13:20|5689.8|5689.1|5689.93|5689.23|5689.93|5689.23|5689.68|5688.98|58
1727946810000|2024-10-03 09:13:30|5689.8|5689.1|5689.68|5688.98|5689.8|5689.1|5689.68|5688.98|10
1727946820000|2024-10-03 09:13:40|5690.18|5689.48|5690.18|5689.48|5690.18|5689.48|5689.93|5689.23|55
1727946830000|2024-10-03 09:13:50|5690.3|5689.6|5690.43|5689.73|5690.43|5689.73|5690.3|5689.6|12
1727946840000|2024-10-03 09:14:00|5690.3|5689.6|5690.93|5690.23|5690.93|5690.23|5690.18|5689.48|44
1727946850000|2024-10-03 09:14:10|5691.18|5690.48|5691.18|5690.48|5691.18|5690.48|5691.18|5690.48|35
1727946860000|2024-10-03 09:14:20|5691.43|5690.73|5691.68|5690.98|5691.68|5690.98|5691.43|5690.73|41
1727946870000|2024-10-03 09:14:30|5691.43|5690.73|5691.43|5690.73|5691.68|5690.98|5691.43|5690.73|24
1727946880000|2024-10-03 09:14:40|5691.55|5690.85|5691.43|5690.73|5691.55|5690.85|5691.43|5690.73|17
1727946890000|2024-10-03 09:14:50|5691.55|5690.85|5691.43|5690.73|5691.55|5690.85|5691.43|5690.73|1
1727946900000|2024-10-03 09:15:00|5691.18|5690.48|5691.68|5690.98|5691.68|5690.98|5691.18|5690.48|65
1727946910000|2024-10-03 09:15:10|5691.55|5690.85|5691.43|5690.73|5691.68|5690.98|5691.43|5690.73|23
1727946920000|2024-10-03 09:15:20|5691.68|5690.98|5691.43|5690.73|5691.68|5690.98|5691.43|5690.73|18
1727946930000|2024-10-03 09:15:30|5691.68|5690.98|5691.18|5690.48|5691.68|5690.98|5691.18|5690.48|14
1727946940000|2024-10-03 09:15:40|||||||||2
1727946950000|2024-10-03 09:15:50|||||||||12
1727946960000|2024-10-03 09:16:00|5690.93|5690.23|5690.18|5689.48|5691.18|5690.48|5689.93|5689.23|62
1727946970000|2024-10-03 09:16:10|5689.93|5689.23|5689.93|5689.23|5689.93|5689.23|5689.68|5688.98|76
1727946980000|2024-10-03 09:16:20|5690.18|5689.48|5690.68|5689.98|5690.93|5690.23|5690.18|5689.48|34
1727946990000|2024-10-03 09:16:30|5690.43|5689.73|5690.43|5689.73|5690.43|5689.73|5690.43|5689.73|74
1727947000000|2024-10-03 09:16:40|||||||||2
1727947010000|2024-10-03 09:16:50|5690.18|5689.48|5690.18|5689.48|5690.18|5689.48|5690.18|5689.48|28
1727947020000|2024-10-03 09:17:00|||||||||9
1727947030000|2024-10-03 09:17:10|5690.43|5689.73|5690.18|5689.48|5690.43|5689.73|5690.18|5689.48|18
1727947040000|2024-10-03 09:17:20|5690.3|5689.6|5689.93|5689.23|5690.43|5689.73|5689.93|5689.23|18
1727947050000|2024-10-03 09:17:30|5690.18|5689.48|5689.93|5689.23|5690.18|5689.48|5689.93|5689.23|13
1727947060000|2024-10-03 09:17:40|5690.18|5689.48|5690.43|5689.73|5690.43|5689.73|5690.18|5689.48|4
1727947070000|2024-10-03 09:17:50|5690.18|5689.48|5690.18|5689.48|5690.18|5689.48|5690.18|5689.48|10
1727947080000|2024-10-03 09:18:00|5690.05|5689.35|5689.93|5689.23|5690.3|5689.6|5689.93|5689.23|23
1727947090000|2024-10-03 09:18:10|5689.68|5688.98|5689.68|5688.98|5689.68|5688.98|5689.68|5688.98|2
1727947100000|2024-10-03 09:18:20|5689.55|5688.85|5689.93|5689.23|5689.93|5689.23|5689.55|5688.85|28
1727947110000|2024-10-03 09:18:30|5689.8|5689.1|5689.8|5689.1|5689.93|5689.23|5689.68|5688.98|7
1727947120000|2024-10-03 09:18:40|5689.93|5689.23|5689.68|5688.98|5689.93|5689.23|5689.68|5688.98|4
1727947130000|2024-10-03 09:18:50|5689.43|5688.73|5689.8|5689.1|5689.93|5689.23|5689.18|5688.48|50
1727947140000|2024-10-03 09:19:00|5689.93|5689.23|5689.93|5689.23|5689.93|5689.23|5689.8|5689.1|1
1727947150000|2024-10-03 09:19:10|5689.68|5688.98|5690.18|5689.48|5690.18|5689.48|5689.68|5688.98|22
1727947160000|2024-10-03 09:19:20|5690.43|5689.73|5690.43|5689.73|5690.55|5689.85|5690.43|5689.73|5
1727947170000|2024-10-03 09:19:30|5690.18|5689.48|5689.93|5689.23|5690.18|5689.48|5689.93|5689.23|32
1727947180000|2024-10-03 09:19:40|5689.8|5689.1|5689.68|5688.98|5689.8|5689.1|5689.68|5688.98|3
1727947190000|2024-10-03 09:19:50|5689.55|5688.85|5689.43|5688.73|5689.68|5688.98|5689.43|5688.73|6
1727947200000|2024-10-03 09:20:00|5689.68|5688.98|5689.43|5688.73|5689.68|5688.98|5689.43|5688.73|10
1727947210000|2024-10-03 09:20:10|5689.68|5688.98|5689.55|5688.85|5689.68|5688.98|5689.43|5688.73|10
1727947220000|2024-10-03 09:20:20|5689.68|5688.98|5689.43|5688.73|5689.68|5688.98|5689.43|5688.73|2
1727947230000|2024-10-03 09:20:30|5689.68|5688.98|5689.93|5689.23|5689.93|5689.23|5689.68|5688.98|33
1727947240000|2024-10-03 09:20:40|5689.68|5688.98|5689.68|5688.98|5689.68|5688.98|5689.68|5688.98|3
1727947250000|2024-10-03 09:20:50|5689.93|5689.23|5689.8|5689.1|5689.93|5689.23|5689.8|5689.1|13
1727947260000|2024-10-03 09:21:00|5689.93|5689.23|5690.43|5689.73|5690.43|5689.73|5689.93|5689.23|23
1727947270000|2024-10-03 09:21:10|5690.18|5689.48|5690.18|5689.48|5690.43|5689.73|5690.18|5689.48|7
1727947280000|2024-10-03 09:21:20|5690.3|5689.6|5690.68|5689.98|5690.68|5689.98|5690.3|5689.6|22
1727947290000|2024-10-03 09:21:30|||||||||10
1727947300000|2024-10-03 09:21:40|5690.43|5689.73|5690.43|5689.73|5690.68|5689.98|5690.43|5689.73|15
1727947310000|2024-10-03 09:21:50|5690.68|5689.98|5690.43|5689.73|5690.68|5689.98|5690.43|5689.73|2
1727947320000|2024-10-03 09:22:00|5690.18|5689.48|5690.18|5689.48|5690.18|5689.48|5690.18|5689.48|10
1727947330000|2024-10-03 09:22:10|5690.43|5689.73|5690.43|5689.73|5690.55|5689.85|5690.3|5689.6|4
1727947340000|2024-10-03 09:22:20|5690.55|5689.85|5690.68|5689.98|5690.68|5689.98|5690.43|5689.73|10
1727947350000|2024-10-03 09:22:30|5690.93|5690.23|5690.93|5690.23|5691.18|5690.48|5690.93|5690.23|18
1727947360000|2024-10-03 09:22:40|5691.18|5690.48|5691.18|5690.48|5691.18|5690.48|5691.18|5690.48|9
1727947370000|2024-10-03 09:22:50|||||||||1
1727947380000|2024-10-03 09:23:00|5690.93|5690.23|5691.18|5690.48|5691.18|5690.48|5690.93|5690.23|11
1727947390000|2024-10-03 09:23:10|5691.43|5690.73|5691.18|5690.48|5691.43|5690.73|5691.18|5690.48|15
1727947400000|2024-10-03 09:23:20|5691.3|5690.6|5691.8|5691.1|5691.93|5691.23|5691.3|5690.6|43
1727947410000|2024-10-03 09:23:30|5691.93|5691.23|5691.93|5691.23|5691.93|5691.23|5691.68|5690.98|10
1727947420000|2024-10-03 09:23:40|5691.68|5690.98|5691.18|5690.48|5691.68|5690.98|5690.93|5690.23|85
1727947430000|2024-10-03 09:23:50|5691.43|5690.73|5691.43|5690.73|5691.68|5690.98|5691.43|5690.73|13
1727947440000|2024-10-03 09:24:00|5691.68|5690.98|5691.93|5691.23|5691.93|5691.23|5691.55|5690.85|18
1727947450000|2024-10-03 09:24:10|5692.18|5691.48|5691.68|5690.98|5692.18|5691.48|5691.68|5690.98|82
1727947460000|2024-10-03 09:24:20|5691.8|5691.1|5691.68|5690.98|5692.05|5691.35|5691.68|5690.98|16
1727947470000|2024-10-03 09:24:30|5691.43|5690.73|5691.93|5691.23|5691.93|5691.23|5691.43|5690.73|12
1727947480000|2024-10-03 09:24:40|5691.8|5691.1|5691.68|5690.98|5691.8|5691.1|5691.43|5690.73|8
1727947490000|2024-10-03 09:24:50|5691.55|5690.85|5691.93|5691.23|5691.93|5691.23|5691.55|5690.85|14
1727947500000|2024-10-03 09:25:00|5692.18|5691.48|5692.18|5691.48|5692.18|5691.48|5692.18|5691.48|15
1727947510000|2024-10-03 09:25:10|5691.93|5691.23|5691.93|5691.23|5691.93|5691.23|5691.68|5690.98|46
1727947520000|2024-10-03 09:25:20|5692.18|5691.48|5692.18|5691.48|5692.18|5691.48|5692.18|5691.48|14
1727947530000|2024-10-03 09:25:30|5692.3|5691.6|5692.18|5691.48|5692.3|5691.6|5692.18|5691.48|19
1727947540000|2024-10-03 09:25:40|5692.3|5691.6|5692.43|5691.73|5692.43|5691.73|5692.18|5691.48|14
1727947550000|2024-10-03 09:25:50|5692.18|5691.48|5692.18|5691.48|5692.18|5691.48|5692.18|5691.48|10
1727947560000|2024-10-03 09:26:00|5692.05|5691.35|5691.93|5691.23|5692.18|5691.48|5691.93|5691.23|29
1727947570000|2024-10-03 09:26:10|5692.05|5691.35|5691.93|5691.23|5692.05|5691.35|5691.93|5691.23|17
1727947580000|2024-10-03 09:26:20|5692.18|5691.48|5691.93|5691.23|5692.18|5691.48|5691.68|5690.98|11
1727947590000|2024-10-03 09:26:30|5691.8|5691.1|5691.68|5690.98|5691.93|5691.23|5691.68|5690.98|24
1727947600000|2024-10-03 09:26:40|5691.43|5690.73|5691.68|5690.98|5691.68|5690.98|5691.43|5690.73|15
1727947610000|2024-10-03 09:26:50|5691.8|5691.1|5691.68|5690.98|5691.93|5691.23|5691.68|5690.98|6
1727947620000|2024-10-03 09:27:00|5691.8|5691.1|5691.93|5691.23|5691.93|5691.23|5691.68|5690.98|2
1727947630000|2024-10-03 09:27:10|5691.68|5690.98|5691.93|5691.23|5691.93|5691.23|5691.68|5690.98|10
1727947640000|2024-10-03 09:27:20|5692.05|5691.35|5691.93|5691.23|5692.05|5691.35|5691.93|5691.23|23
1727947650000|2024-10-03 09:27:30|5691.68|5690.98|5691.68|5690.98|5691.68|5690.98|5691.68|5690.98|6
1727947660000|2024-10-03 09:27:40|5691.93|5691.23|5691.68|5690.98|5691.93|5691.23|5691.68|5690.98|6
1727947670000|2024-10-03 09:27:50|5691.93|5691.23|5691.93|5691.23|5691.93|5691.23|5691.68|5690.98|1
1727947680000|2024-10-03 09:28:00|5692.18|5691.48|5691.93|5691.23|5692.18|5691.48|5691.93|5691.23|14
1727947690000|2024-10-03 09:28:10|5692.05|5691.35|5691.93|5691.23|5692.05|5691.35|5691.93|5691.23|13
1727947700000|2024-10-03 09:28:20|5691.68|5690.98|5691.68|5690.98|5691.93|5691.23|5691.68|5690.98|20
1727947710000|2024-10-03 09:28:30|5691.43|5690.73|5691.43|5690.73|5691.68|5690.98|5691.18|5690.48|29
1727947720000|2024-10-03 09:28:40|5691.68|5690.98|5691.43|5690.73|5691.68|5690.98|5691.43|5690.73|7
1727947730000|2024-10-03 09:28:50|||||||||2
1727947740000|2024-10-03 09:29:00|5691.18|5690.48|5690.68|5689.98|5691.43|5690.73|5690.68|5689.98|52
1727947750000|2024-10-03 09:29:10|||||||||4
1727947760000|2024-10-03 09:29:20|||||||||5
1727947770000|2024-10-03 09:29:30|5690.43|5689.73|5690.68|5689.98|5690.93|5690.23|5690.43|5689.73|22
1727947780000|2024-10-03 09:29:40|5690.93|5690.23|5691.05|5690.35|5691.18|5690.48|5690.68|5689.98|28
1727947790000|2024-10-03 09:29:50|5690.93|5690.23|5691.18|5690.48|5691.18|5690.48|5690.93|5690.23|7
1727947800000|2024-10-03 09:30:00|5691.43|5690.73|5691.68|5690.98|5691.93|5691.23|5691.18|5690.48|64
1727947810000|2024-10-03 09:30:10|5691.43|5690.73|5691.18|5690.48|5691.55|5690.85|5691.18|5690.48|29
1727947820000|2024-10-03 09:30:20|5691.43|5690.73|5691.68|5690.98|5691.93|5691.23|5691.43|5690.73|36
1727947830000|2024-10-03 09:30:30|||||||||23
1727947840000|2024-10-03 09:30:40|5691.43|5690.73|5691.43|5690.73|5691.43|5690.73|5691.43|5690.73|17
1727947850000|2024-10-03 09:30:50|5691.55|5690.85|5691.68|5690.98|5691.68|5690.98|5691.43|5690.73|20
1727947860000|2024-10-03 09:31:00|5691.55|5690.85|5691.43|5690.73|5691.55|5690.85|5691.43|5690.73|19
1727947870000|2024-10-03 09:31:10|5691.18|5690.48|5691.18|5690.48|5691.18|5690.48|5691.18|5690.48|5
1727947880000|2024-10-03 09:31:20|5691.43|5690.73|5691.18|5690.48|5691.43|5690.73|5691.18|5690.48|17
1727947890000|2024-10-03 09:31:30|5691.43|5690.73|5691.68|5690.98|5691.68|5690.98|5691.43|5690.73|11
1727947900000|2024-10-03 09:31:40|||||||||2
1727947910000|2024-10-03 09:31:50|5691.93|5691.23|5691.68|5690.98|5692.05|5691.35|5691.68|5690.98|29
1727947920000|2024-10-03 09:32:00|5691.93|5691.23|5692.18|5691.48|5692.18|5691.48|5691.93|5691.23|15
1727947930000|2024-10-03 09:32:10|5692.05|5691.35|5691.93|5691.23|5692.18|5691.48|5691.93|5691.23|12
1727947940000|2024-10-03 09:32:20|5691.68|5690.98|5691.93|5691.23|5691.93|5691.23|5691.68|5690.98|27
1727947950000|2024-10-03 09:32:30|5691.8|5691.1|5691.93|5691.23|5691.93|5691.23|5691.68|5690.98|11
1727947960000|2024-10-03 09:32:40|5692.18|5691.48|5691.93|5691.23|5692.18|5691.48|5691.93|5691.23|9
1727947980000|2024-10-03 09:33:00|5692.18|5691.48|5692.18|5691.48|5692.18|5691.48|5692.18|5691.48|23
1727947990000|2024-10-03 09:33:10|||||||||1
1727948000000|2024-10-03 09:33:20|5691.93|5691.23|5691.93|5691.23|5692.05|5691.35|5691.93|5691.23|16
1727948010000|2024-10-03 09:33:30|5692.18|5691.48|5691.93|5691.23|5692.18|5691.48|5691.93|5691.23|17
1727948020000|2024-10-03 09:33:40|5692.05|5691.35|5691.93|5691.23|5692.05|5691.35|5691.93|5691.23|18
1727948030000|2024-10-03 09:33:50|5692.18|5691.48|5692.43|5691.73|5692.43|5691.73|5692.18|5691.48|6
1727948040000|2024-10-03 09:34:00|5692.3|5691.6|5692.43|5691.73|5692.43|5691.73|5692.3|5691.6|9
1727948050000|2024-10-03 09:34:10|||||||||16
1727948060000|2024-10-03 09:34:20|||||||||16
1727948070000|2024-10-03 09:34:30|||||||||4
1727948080000|2024-10-03 09:34:40|5692.55|5691.85|5692.68|5691.98|5692.68|5691.98|5692.55|5691.85|9
1727948090000|2024-10-03 09:34:50|5692.18|5691.48|5692.68|5691.98|5692.68|5691.98|5692.18|5691.48|48
1727948100000|2024-10-03 09:35:00|5692.93|5692.23|5692.68|5691.98|5693.18|5692.48|5692.55|5691.85|54
1727948110000|2024-10-03 09:35:10|5692.43|5691.73|5692.68|5691.98|5692.93|5692.23|5692.43|5691.73|62
1727948120000|2024-10-03 09:35:20|5692.43|5691.73|5692.8|5692.1|5692.8|5692.1|5692.43|5691.73|26
1727948130000|2024-10-03 09:35:30|5692.68|5691.98|5692.93|5692.23|5692.93|5692.23|5692.43|5691.73|11
1727948140000|2024-10-03 09:35:40|5693.18|5692.48|5692.68|5691.98|5693.18|5692.48|5692.68|5691.98|34
1727948150000|2024-10-03 09:35:50|5692.43|5691.73|5692.93|5692.23|5692.93|5692.23|5692.43|5691.73|30
1727948160000|2024-10-03 09:36:00|5693.18|5692.48|5693.18|5692.48|5693.18|5692.48|5692.93|5692.23|36
1727948170000|2024-10-03 09:36:10|5692.93|5692.23|5693.18|5692.48|5693.18|5692.48|5692.68|5691.98|90
1727948180000|2024-10-03 09:36:20|||||||||19
1727948190000|2024-10-03 09:36:30|5692.93|5692.23|5692.93|5692.23|5693.18|5692.48|5692.68|5691.98|31
1727948200000|2024-10-03 09:36:40|5693.05|5692.35|5692.93|5692.23|5693.05|5692.35|5692.93|5692.23|25
1727948210000|2024-10-03 09:36:50|||||||||27
1727948220000|2024-10-03 09:37:00|5692.68|5691.98|5692.8|5692.1|5692.8|5692.1|5692.68|5691.98|24
1727948230000|2024-10-03 09:37:10|5692.68|5691.98|5692.93|5692.23|5692.93|5692.23|5692.68|5691.98|8
1727948240000|2024-10-03 09:37:20|5692.68|5691.98|5692.68|5691.98|5692.93|5692.23|5692.68|5691.98|22
1727948250000|2024-10-03 09:37:30|5692.93|5692.23|5692.93|5692.23|5692.93|5692.23|5692.68|5691.98|34
1727948260000|2024-10-03 09:37:40|5693.18|5692.48|5692.93|5692.23|5693.18|5692.48|5692.93|5692.23|27
1727948270000|2024-10-03 09:37:50|5692.68|5691.98|5692.68|5691.98|5692.93|5692.23|5692.68|5691.98|19
1727948280000|2024-10-03 09:38:00|5692.55|5691.85|5692.68|5691.98|5692.68|5691.98|5692.55|5691.85|26
1727948290000|2024-10-03 09:38:10|5692.93|5692.23|5692.93|5692.23|5692.93|5692.23|5692.8|5692.1|50
1727948300000|2024-10-03 09:38:20|5692.68|5691.98|5692.93|5692.23|5692.93|5692.23|5692.68|5691.98|51
1727948310000|2024-10-03 09:38:30|5692.68|5691.98|5692.43|5691.73|5692.8|5692.1|5692.43|5691.73|49
1727948320000|2024-10-03 09:38:40|5692.68|5691.98|5692.43|5691.73|5692.68|5691.98|5692.18|5691.48|24
1727948330000|2024-10-03 09:38:50|5692.68|5691.98|5692.68|5691.98|5692.68|5691.98|5692.68|5691.98|11
1727948340000|2024-10-03 09:39:00|5692.43|5691.73|5691.93|5691.23|5692.43|5691.73|5691.93|5691.23|42
1727948350000|2024-10-03 09:39:10|5692.18|5691.48|5692.18|5691.48|5692.18|5691.48|5692.18|5691.48|29
1727948360000|2024-10-03 09:39:20|5692.68|5691.98|5692.68|5691.98|5692.68|5691.98|5692.68|5691.98|40
1727948370000|2024-10-03 09:39:30|5692.43|5691.73|5692.68|5691.98|5692.68|5691.98|5692.43|5691.73|36
1727948380000|2024-10-03 09:39:40|5692.93|5692.23|5692.68|5691.98|5693.18|5692.48|5692.68|5691.98|64
1727948390000|2024-10-03 09:39:50|5692.93|5692.23|5693.05|5692.35|5693.05|5692.35|5692.8|5692.1|25
1727948400000|2024-10-03 09:40:00|5692.93|5692.23|5693.18|5692.48|5693.43|5692.73|5692.93|5692.23|32
1727948410000|2024-10-03 09:40:10|5692.93|5692.23|5692.93|5692.23|5693.18|5692.48|5692.93|5692.23|21
1727948420000|2024-10-03 09:40:20|5693.05|5692.35|5692.68|5691.98|5693.18|5692.48|5692.68|5691.98|27
1727948430000|2024-10-03 09:40:30|5692.43|5691.73|5692.43|5691.73|5692.43|5691.73|5691.93|5691.23|30
1727948440000|2024-10-03 09:40:40|5692.3|5691.6|5692.18|5691.48|5692.43|5691.73|5692.18|5691.48|22
1727948450000|2024-10-03 09:40:50|5692.3|5691.6|5691.93|5691.23|5692.43|5691.73|5691.93|5691.23|9
1727948460000|2024-10-03 09:41:00|5691.68|5690.98|5691.68|5690.98|5691.93|5691.23|5691.68|5690.98|34
1727948470000|2024-10-03 09:41:10|||||||||17
1727948480000|2024-10-03 09:41:20|5691.43|5690.73|5691.43|5690.73|5691.43|5690.73|5691.43|5690.73|29
1727948490000|2024-10-03 09:41:30|5691.18|5690.48|5691.93|5691.23|5691.93|5691.23|5691.18|5690.48|63
1727948500000|2024-10-03 09:41:40|5691.68|5690.98|5691.43|5690.73|5691.68|5690.98|5691.43|5690.73|60
1727948510000|2024-10-03 09:41:50|5691.68|5690.98|5691.93|5691.23|5691.93|5691.23|5691.43|5690.73|13
1727948520000|2024-10-03 09:42:00|5691.68|5690.98|5691.43|5690.73|5691.8|5691.1|5691.43|5690.73|36
1727948530000|2024-10-03 09:42:10|5691.55|5690.85|5691.68|5690.98|5691.68|5690.98|5691.18|5690.48|43
1727948540000|2024-10-03 09:42:20|5691.93|5691.23|5691.43|5690.73|5691.93|5691.23|5691.43|5690.73|30
1727948550000|2024-10-03 09:42:30|5691.68|5690.98|5691.43|5690.73|5691.68|5690.98|5691.43|5690.73|9
1727948560000|2024-10-03 09:42:40|5691.18|5690.48|5691.18|5690.48|5691.18|5690.48|5691.18|5690.48|18
1727948570000|2024-10-03 09:42:50|5691.3|5690.6|5691.43|5690.73|5691.43|5690.73|5691.18|5690.48|9
1727948580000|2024-10-03 09:43:00|5691.3|5690.6|5691.43|5690.73|5691.43|5690.73|5691.3|5690.6|0
1727948590000|2024-10-03 09:43:10|5690.93|5690.23|5691.43|5690.73|5691.43|5690.73|5690.93|5690.23|62
1727948600000|2024-10-03 09:43:20|5691.18|5690.48|5691.43|5690.73|5691.43|5690.73|5691.18|5690.48|15
1727948610000|2024-10-03 09:43:30|5691.68|5690.98|5691.68|5690.98|5691.68|5690.98|5691.68|5690.98|16
1727948620000|2024-10-03 09:43:40|5691.18|5690.48|5691.18|5690.48|5691.18|5690.48|5691.18|5690.48|36
1727948630000|2024-10-03 09:43:50|5691.3|5690.6|5691.18|5690.48|5691.43|5690.73|5691.18|5690.48|31
1727948640000|2024-10-03 09:44:00|5691.43|5690.73|5691.43|5690.73|5691.43|5690.73|5691.43|5690.73|4
1727948650000|2024-10-03 09:44:10|5691.68|5690.98|5691.43|5690.73|5691.68|5690.98|5691.43|5690.73|27
1727948660000|2024-10-03 09:44:20|5691.55|5690.85|5691.68|5690.98|5691.68|5690.98|5691.43|5690.73|15
1727948680000|2024-10-03 09:44:40|5691.55|5690.85|5691.55|5690.85|5691.68|5690.98|5691.55|5690.85|6
1727948690000|2024-10-03 09:44:50|5691.43|5690.73|5691.18|5690.48|5691.68|5690.98|5691.18|5690.48|30
1727948700000|2024-10-03 09:45:00|5691.68|5690.98|5691.68|5690.98|5691.68|5690.98|5691.68|5690.98|11
1727948710000|2024-10-03 09:45:10|||||||||8
1727948720000|2024-10-03 09:45:20|5691.43|5690.73|5691.18|5690.48|5691.43|5690.73|5691.18|5690.48|26
1727948730000|2024-10-03 09:45:30|||||||||2
1727948740000|2024-10-03 09:45:40|5690.93|5690.23|5691.68|5690.98|5691.68|5690.98|5690.93|5690.23|94
1727948750000|2024-10-03 09:45:50|5691.43|5690.73|5691.68|5690.98|5691.68|5690.98|5691.43|5690.73|6
1727948770000|2024-10-03 09:46:10|5691.93|5691.23|5692.43|5691.73|5692.43|5691.73|5691.93|5691.23|41
1727948780000|2024-10-03 09:46:20|5692.68|5691.98|5692.68|5691.98|5692.68|5691.98|5692.43|5691.73|23
1727948790000|2024-10-03 09:46:30|5692.55|5691.85|5692.43|5691.73|5692.68|5691.98|5692.43|5691.73|34
1727948800000|2024-10-03 09:46:40|5692.18|5691.48|5692.18|5691.48|5692.18|5691.48|5692.18|5691.48|9
1727948810000|2024-10-03 09:46:50|5691.68|5690.98|5692.05|5691.35|5692.05|5691.35|5691.68|5690.98|35
1727948820000|2024-10-03 09:47:00|5691.93|5691.23|5691.93|5691.23|5692.18|5691.48|5691.93|5691.23|11
1727948830000|2024-10-03 09:47:10|5691.68|5690.98|5691.68|5690.98|5691.93|5691.23|5691.68|5690.98|15
1727948840000|2024-10-03 09:47:20|5691.8|5691.1|5691.93|5691.23|5691.93|5691.23|5691.68|5690.98|11
1727948850000|2024-10-03 09:47:30|||||||||10
1727948860000|2024-10-03 09:47:40|5692.05|5691.35|5691.93|5691.23|5692.05|5691.35|5691.93|5691.23|2
1727948870000|2024-10-03 09:47:50|5692.18|5691.48|5692.05|5691.35|5692.18|5691.48|5691.93|5691.23|19
1727948880000|2024-10-03 09:48:00|5692.18|5691.48|5691.93|5691.23|5692.18|5691.48|5691.93|5691.23|5
1727948890000|2024-10-03 09:48:10|5692.18|5691.48|5691.68|5690.98|5692.18|5691.48|5691.68|5690.98|24
1727948900000|2024-10-03 09:48:20|5691.93|5691.23|5691.68|5690.98|5691.93|5691.23|5691.68|5690.98|22
1727948910000|2024-10-03 09:48:30|5691.18|5690.48|5691.18|5690.48|5691.43|5690.73|5691.18|5690.48|70
1727948920000|2024-10-03 09:48:40|||||||||21
1727948930000|2024-10-03 09:48:50|5690.93|5690.23|5690.68|5689.98|5690.93|5690.23|5690.68|5689.98|12
1727948940000|2024-10-03 09:49:00|5690.93|5690.23|5691.43|5690.73|5691.43|5690.73|5690.93|5690.23|64
1727948950000|2024-10-03 09:49:10|5691.3|5690.6|5690.93|5690.23|5691.43|5690.73|5690.68|5689.98|36
1727948960000|2024-10-03 09:49:20|5691.05|5690.35|5690.93|5690.23|5691.18|5690.48|5690.93|5690.23|22
1727948970000|2024-10-03 09:49:30|5691.05|5690.35|5691.18|5690.48|5691.18|5690.48|5691.05|5690.35|2
1727948980000|2024-10-03 09:49:40|5691.43|5690.73|5691.43|5690.73|5691.43|5690.73|5691.43|5690.73|14
1727948990000|2024-10-03 09:49:50|5691.55|5690.85|5691.43|5690.73|5691.55|5690.85|5691.43|5690.73|3
1727949000000|2024-10-03 09:50:00|5691.68|5690.98|5691.68|5690.98|5691.68|5690.98|5691.68|5690.98|2
1727949010000|2024-10-03 09:50:10|||||||||31
1727949020000|2024-10-03 09:50:20|5691.43|5690.73|5691.43|5690.73|5691.43|5690.73|5691.43|5690.73|7
1727949030000|2024-10-03 09:50:30|5691.68|5690.98|5691.68|5690.98|5691.68|5690.98|5691.43|5690.73|9
1727949050000|2024-10-03 09:50:50|5691.55|5690.85|5691.43|5690.73|5691.55|5690.85|5691.43|5690.73|8
1727949060000|2024-10-03 09:51:00|5691.18|5690.48|5691.43|5690.73|5691.43|5690.73|5691.18|5690.48|15
1727949070000|2024-10-03 09:51:10|5691.68|5690.98|5691.68|5690.98|5691.68|5690.98|5691.68|5690.98|2
1727949080000|2024-10-03 09:51:20|5691.55|5690.85|5691.43|5690.73|5691.68|5690.98|5691.43|5690.73|14
1727949090000|2024-10-03 09:51:30|5691.18|5690.48|5691.18|5690.48|5691.18|5690.48|5691.18|5690.48|8
1727949110000|2024-10-03 09:51:50|||||||||24
1727949120000|2024-10-03 09:52:00|5691.05|5690.35|5691.18|5690.48|5691.18|5690.48|5691.05|5690.35|6
1727949130000|2024-10-03 09:52:10|5690.93|5690.23|5690.43|5689.73|5690.93|5690.23|5690.43|5689.73|20
1727949140000|2024-10-03 09:52:20|||||||||25
1727949150000|2024-10-03 09:52:30|||||||||5
1727949160000|2024-10-03 09:52:40|5690.68|5689.98|5690.68|5689.98|5690.68|5689.98|5690.68|5689.98|16
1727949170000|2024-10-03 09:52:50|||||||||1
1727949190000|2024-10-03 09:53:10|||||||||9
1727949200000|2024-10-03 09:53:20|5690.55|5689.85|5690.43|5689.73|5690.55|5689.85|5690.43|5689.73|4
1727949210000|2024-10-03 09:53:30|5690.68|5689.98|5690.68|5689.98|5690.68|5689.98|5690.68|5689.98|29
1727949220000|2024-10-03 09:53:40|5690.93|5690.23|5690.68|5689.98|5690.93|5690.23|5690.68|5689.98|7
1727949230000|2024-10-03 09:53:50|||||||||2
1727949240000|2024-10-03 09:54:00|5690.55|5689.85|5690.43|5689.73|5690.55|5689.85|5690.43|5689.73|11
1727949250000|2024-10-03 09:54:10|5690.55|5689.85|5690.68|5689.98|5690.68|5689.98|5690.55|5689.85|4
1727949260000|2024-10-03 09:54:20|5690.43|5689.73|5690.43|5689.73|5690.43|5689.73|5690.43|5689.73|14
1727949270000|2024-10-03 09:54:30|5690.18|5689.48|5689.68|5688.98|5690.18|5689.48|5689.18|5688.48|123
1727949280000|2024-10-03 09:54:40|5689.55|5688.85|5689.43|5688.73|5689.55|5688.85|5689.18|5688.48|37
1727949290000|2024-10-03 09:54:50|5688.93|5688.23|5688.93|5688.23|5688.93|5688.23|5688.68|5687.98|172
1727949300000|2024-10-03 09:55:00|5689.18|5688.48|5689.68|5688.98|5689.8|5689.1|5689.18|5688.48|55
1727949310000|2024-10-03 09:55:10|5689.43|5688.73|5689.93|5689.23|5689.93|5689.23|5689.43|5688.73|53
1727949320000|2024-10-03 09:55:20|5689.68|5688.98|5689.93|5689.23|5689.93|5689.23|5689.68|5688.98|12
1727949330000|2024-10-03 09:55:30|||||||||1
1727949340000|2024-10-03 09:55:40|5690.43|5689.73|5690.68|5689.98|5690.93|5690.23|5690.43|5689.73|34
1727949350000|2024-10-03 09:55:50|||||||||12
1727949360000|2024-10-03 09:56:00|5690.93|5690.23|5691.43|5690.73|5691.43|5690.73|5690.93|5690.23|20
1727949370000|2024-10-03 09:56:10|5691.68|5690.98|5691.68|5690.98|5691.68|5690.98|5691.68|5690.98|45
1727949380000|2024-10-03 09:56:20|5691.8|5691.1|5691.93|5691.23|5691.93|5691.23|5691.8|5691.1|52
1727949390000|2024-10-03 09:56:30|||||||||14
1727949410000|2024-10-03 09:56:50|5692.18|5691.48|5692.43|5691.73|5692.43|5691.73|5692.18|5691.48|23
1727949420000|2024-10-03 09:57:00|5692.3|5691.6|5691.93|5691.23|5692.3|5691.6|5691.93|5691.23|32
1727949430000|2024-10-03 09:57:10|5691.68|5690.98|5691.93|5691.23|5691.93|5691.23|5691.43|5690.73|22
1727949440000|2024-10-03 09:57:20|5691.68|5690.98|5691.68|5690.98|5691.68|5690.98|5691.68|5690.98|15
1727949450000|2024-10-03 09:57:30|5691.43|5690.73|5691.93|5691.23|5691.93|5691.23|5691.43|5690.73|19
1727949460000|2024-10-03 09:57:40|5691.8|5691.1|5691.68|5690.98|5691.93|5691.23|5691.55|5690.85|14
1727949470000|2024-10-03 09:57:50|||||||||1
1727949480000|2024-10-03 09:58:00|5691.93|5691.23|5691.93|5691.23|5692.18|5691.48|5691.93|5691.23|16
1727949490000|2024-10-03 09:58:10|5691.68|5690.98|5691.43|5690.73|5691.68|5690.98|5691.43|5690.73|12
1727949500000|2024-10-03 09:58:20|5691.55|5690.85|5691.68|5690.98|5691.68|5690.98|5691.55|5690.85|0
1727949510000|2024-10-03 09:58:30|5691.55|5690.85|5691.68|5690.98|5691.68|5690.98|5691.43|5690.73|1
1727949530000|2024-10-03 09:58:50|5691.55|5690.85|5691.68|5690.98|5691.93|5691.23|5691.55|5690.85|12
1727949540000|2024-10-03 09:59:00|5691.8|5691.1|5691.68|5690.98|5691.93|5691.23|5691.68|5690.98|25
1727949550000|2024-10-03 09:59:10|5691.8|5691.1|5691.68|5690.98|5691.8|5691.1|5691.68|5690.98|5
1727949560000|2024-10-03 09:59:20|5691.8|5691.1|5691.8|5691.1|5691.8|5691.1|5691.8|5691.1|8
1727949570000|2024-10-03 09:59:30|5691.68|5690.98|5691.68|5690.98|5691.68|5690.98|5691.43|5690.73|5
1727949590000|2024-10-03 09:59:50|5691.43|5690.73|5691.43|5690.73|5691.43|5690.73|5691.43|5690.73|11
1727949600000|2024-10-03 10:00:00|5691.18|5690.48|5692.93|5692.23|5693.18|5692.48|5691.18|5690.48|221
1727949610000|2024-10-03 10:00:10|5692.68|5691.98|5692.43|5691.73|5692.68|5691.98|5692.43|5691.73|20
1727949620000|2024-10-03 10:00:20|5692.18|5691.48|5692.18|5691.48|5692.3|5691.6|5692.18|5691.48|5
1727949630000|2024-10-03 10:00:30|5692.43|5691.73|5692.3|5691.6|5692.43|5691.73|5692.18|5691.48|44
1727949640000|2024-10-03 10:00:40|5692.18|5691.48|5692.43|5691.73|5692.43|5691.73|5692.18|5691.48|5
1727949650000|2024-10-03 10:00:50|5692.18|5691.48|5692.68|5691.98|5692.68|5691.98|5692.18|5691.48|20
1727949660000|2024-10-03 10:01:00|5693.18|5692.48|5693.43|5692.73|5693.43|5692.73|5693.18|5692.48|22
1727949670000|2024-10-03 10:01:10|5693.18|5692.48|5693.18|5692.48|5693.18|5692.48|5693.18|5692.48|45
1727949680000|2024-10-03 10:01:20|||||||||5
1727949700000|2024-10-03 10:01:40|5692.93|5692.23|5692.43|5691.73|5692.93|5692.23|5692.43|5691.73|42
1727949710000|2024-10-03 10:01:50|5692.3|5691.6|5692.43|5691.73|5692.55|5691.85|5692.3|5691.6|31
1727949720000|2024-10-03 10:02:00|5692.68|5691.98|5692.68|5691.98|5692.68|5691.98|5692.68|5691.98|8
1727949730000|2024-10-03 10:02:10|5692.93|5692.23|5693.18|5692.48|5693.18|5692.48|5692.93|5692.23|15
1727949740000|2024-10-03 10:02:20|5692.93|5692.23|5692.93|5692.23|5692.93|5692.23|5692.68|5691.98|21
1727949750000|2024-10-03 10:02:30|||||||||1
1727949760000|2024-10-03 10:02:40|5693.18|5692.48|5693.18|5692.48|5693.18|5692.48|5692.93|5692.23|21
1727949770000|2024-10-03 10:02:50|5693.43|5692.73|5693.43|5692.73|5693.43|5692.73|5693.43|5692.73|18
1727949780000|2024-10-03 10:03:00|5693.18|5692.48|5693.18|5692.48|5693.18|5692.48|5692.93|5692.23|78
1727949790000|2024-10-03 10:03:10|5692.93|5692.23|5692.93|5692.23|5692.93|5692.23|5692.93|5692.23|6
1727949800000|2024-10-03 10:03:20|5692.8|5692.1|5692.68|5691.98|5692.93|5692.23|5692.68|5691.98|13
1727949810000|2024-10-03 10:03:30|5692.93|5692.23|5692.93|5692.23|5692.93|5692.23|5692.68|5691.98|18
1727949820000|2024-10-03 10:03:40|5692.68|5691.98|5692.43|5691.73|5692.68|5691.98|5692.43|5691.73|30
1727949830000|2024-10-03 10:03:50|5692.68|5691.98|5692.68|5691.98|5692.68|5691.98|5692.68|5691.98|12
1727949840000|2024-10-03 10:04:00|5692.93|5692.23|5692.68|5691.98|5692.93|5692.23|5692.68|5691.98|17
1727949850000|2024-10-03 10:04:10|5692.8|5692.1|5692.18|5691.48|5692.8|5692.1|5692.18|5691.48|17
1727949860000|2024-10-03 10:04:20|5692.3|5691.6|5692.43|5691.73|5692.43|5691.73|5692.3|5691.6|4
1727949870000|2024-10-03 10:04:30|5692.68|5691.98|5692.43|5691.73|5692.68|5691.98|5692.43|5691.73|8
1727949880000|2024-10-03 10:04:40|5692.55|5691.85|5692.68|5691.98|5692.68|5691.98|5692.55|5691.85|6
1727949890000|2024-10-03 10:04:50|||||||||1
1727949900000|2024-10-03 10:05:00|5692.43|5691.73|5692.43|5691.73|5692.68|5691.98|5692.43|5691.73|45
1727949910000|2024-10-03 10:05:10|5692.3|5691.6|5691.68|5690.98|5692.3|5691.6|5691.68|5690.98|36
1727949920000|2024-10-03 10:05:20|5691.43|5690.73|5691.43|5690.73|5691.43|5690.73|5691.43|5690.73|24
1727949930000|2024-10-03 10:05:30|5691.55|5690.85|5691.68|5690.98|5691.68|5690.98|5691.43|5690.73|28
1727949940000|2024-10-03 10:05:40|5691.43|5690.73|5691.43|5690.73|5691.43|5690.73|5691.43|5690.73|7
1727949950000|2024-10-03 10:05:50|5691.55|5690.85|5691.18|5690.48|5691.55|5690.85|5691.18|5690.48|12
1727949960000|2024-10-03 10:06:00|5691.05|5690.35|5690.68|5689.98|5691.05|5690.35|5690.68|5689.98|27
1727949970000|2024-10-03 10:06:10|5690.43|5689.73|5690.43|5689.73|5690.43|5689.73|5690.43|5689.73|35
1727949980000|2024-10-03 10:06:20|5690.3|5689.6|5690.18|5689.48|5690.43|5689.73|5690.18|5689.48|69
1727949990000|2024-10-03 10:06:30|5690.05|5689.35|5689.93|5689.23|5690.18|5689.48|5689.93|5689.23|30
1727950000000|2024-10-03 10:06:40|5689.68|5688.98|5689.93|5689.23|5689.93|5689.23|5689.68|5688.98|28
1727950010000|2024-10-03 10:06:50|5690.18|5689.48|5690.68|5689.98|5690.68|5689.98|5690.18|5689.48|46
1727950020000|2024-10-03 10:07:00|5690.8|5690.1|5691.43|5690.73|5691.43|5690.73|5690.8|5690.1|43
1727950030000|2024-10-03 10:07:10|5691.68|5690.98|5691.93|5691.23|5691.93|5691.23|5691.68|5690.98|22
1727950040000|2024-10-03 10:07:20|5691.68|5690.98|5692.18|5691.48|5692.18|5691.48|5691.68|5690.98|12
1727950050000|2024-10-03 10:07:30|5692.43|5691.73|5692.43|5691.73|5692.43|5691.73|5692.43|5691.73|4
1727950060000|2024-10-03 10:07:40|5692.18|5691.48|5691.93|5691.23|5692.18|5691.48|5691.68|5690.98|16
1727950070000|2024-10-03 10:07:50|5691.68|5690.98|5691.68|5690.98|5691.68|5690.98|5691.68|5690.98|3
1727950080000|2024-10-03 10:08:00|5691.43|5690.73|5691.68|5690.98|5691.68|5690.98|5691.43|5690.73|12
1727950090000|2024-10-03 10:08:10|||||||||1
1727950100000|2024-10-03 10:08:20|||||||||24
1727950120000|2024-10-03 10:08:40|5691.43|5690.73|5691.68|5690.98|5691.68|5690.98|5691.43|5690.73|21
1727950130000|2024-10-03 10:08:50|5691.8|5691.1|5691.93|5691.23|5691.93|5691.23|5691.8|5691.1|3
1727950140000|2024-10-03 10:09:00|5691.68|5690.98|5691.68|5690.98|5691.68|5690.98|5691.68|5690.98|6
1727950150000|2024-10-03 10:09:10|5691.93|5691.23|5691.93|5691.23|5691.93|5691.23|5691.93|5691.23|5
1727950160000|2024-10-03 10:09:20|5692.18|5691.48|5691.93|5691.23|5692.18|5691.48|5691.93|5691.23|4
1727950180000|2024-10-03 10:09:40|5692.05|5691.35|5691.93|5691.23|5692.05|5691.35|5691.93|5691.23|15
1727950190000|2024-10-03 10:09:50|5691.8|5691.1|5691.93|5691.23|5691.93|5691.23|5691.68|5690.98|10
1727950200000|2024-10-03 10:10:00|5691.8|5691.1|5691.68|5690.98|5691.8|5691.1|5691.68|5690.98|4
1727950210000|2024-10-03 10:10:10|5691.93|5691.23|5691.93|5691.23|5691.93|5691.23|5691.93|5691.23|3
1727950220000|2024-10-03 10:10:20|5692.18|5691.48|5691.68|5690.98|5692.18|5691.48|5691.68|5690.98|16
1727950230000|2024-10-03 10:10:30|||||||||8
1727950240000|2024-10-03 10:10:40|||||||||3
1727950250000|2024-10-03 10:10:50|||||||||1
1727950260000|2024-10-03 10:11:00|5691.93|5691.23|5691.43|5690.73|5691.93|5691.23|5691.43|5690.73|15
1727950270000|2024-10-03 10:11:10|5691.55|5690.85|5691.93|5691.23|5691.93|5691.23|5691.55|5690.85|12
1727950280000|2024-10-03 10:11:20|5691.68|5690.98|5691.43|5690.73|5691.68|5690.98|5691.43|5690.73|11
1727950290000|2024-10-03 10:11:30|5691.3|5690.6|5691.43|5690.73|5691.43|5690.73|5691.3|5690.6|0
1727950300000|2024-10-03 10:11:40|||||||||8
1727950310000|2024-10-03 10:11:50|||||||||21
1727950320000|2024-10-03 10:12:00|5690.93|5690.23|5690.93|5690.23|5691.43|5690.73|5690.93|5690.23|41
1727950330000|2024-10-03 10:12:10|5690.8|5690.1|5690.68|5689.98|5690.8|5690.1|5690.68|5689.98|12
1727950340000|2024-10-03 10:12:20|5690.43|5689.73|5690.18|5689.48|5690.43|5689.73|5690.05|5689.35|40
1727950350000|2024-10-03 10:12:30|5690.05|5689.35|5689.93|5689.23|5690.05|5689.35|5689.93|5689.23|12
1727950360000|2024-10-03 10:12:40|5690.05|5689.35|5689.93|5689.23|5690.05|5689.35|5689.8|5689.1|79
1727950370000|2024-10-03 10:12:50|5689.68|5688.98|5689.93|5689.23|5689.93|5689.23|5689.68|5688.98|10
1727950380000|2024-10-03 10:13:00|5689.68|5688.98|5689.43|5688.73|5689.68|5688.98|5689.43|5688.73|44
1727950390000|2024-10-03 10:13:10|5689.68|5688.98|5689.43|5688.73|5689.68|5688.98|5689.43|5688.73|7
1727950400000|2024-10-03 10:13:20|5689.93|5689.23|5689.93|5689.23|5689.93|5689.23|5689.93|5689.23|29
1727950410000|2024-10-03 10:13:30|5689.8|5689.1|5689.93|5689.23|5689.93|5689.23|5689.8|5689.1|13
1727950420000|2024-10-03 10:13:40|||||||||1
1727950430000|2024-10-03 10:13:50|5689.68|5688.98|5689.68|5688.98|5689.68|5688.98|5689.68|5688.98|15
1727950440000|2024-10-03 10:14:00|5689.55|5688.85|5689.43|5688.73|5689.68|5688.98|5689.43|5688.73|16
1727950450000|2024-10-03 10:14:10|5688.93|5688.23|5688.93|5688.23|5688.93|5688.23|5688.93|5688.23|69
1727950460000|2024-10-03 10:14:20|5688.68|5687.98|5688.93|5688.23|5688.93|5688.23|5688.68|5687.98|26
1727950470000|2024-10-03 10:14:30|5689.18|5688.48|5689.18|5688.48|5689.18|5688.48|5689.18|5688.48|12
1727950480000|2024-10-03 10:14:40|5689.43|5688.73|5689.43|5688.73|5689.43|5688.73|5689.43|5688.73|40
1727950490000|2024-10-03 10:14:50|5689.18|5688.48|5688.93|5688.23|5689.18|5688.48|5688.93|5688.23|14
1727950500000|2024-10-03 10:15:00|5689.05|5688.35|5689.18|5688.48|5689.18|5688.48|5688.93|5688.23|11
1727950510000|2024-10-03 10:15:10|5688.93|5688.23|5688.93|5688.23|5688.93|5688.23|5688.93|5688.23|28
1727950520000|2024-10-03 10:15:20|5689.18|5688.48|5688.93|5688.23|5689.18|5688.48|5688.93|5688.23|9
1727950530000|2024-10-03 10:15:30|5689.18|5688.48|5688.93|5688.23|5689.18|5688.48|5688.93|5688.23|23
1727950540000|2024-10-03 10:15:40|5689.05|5688.35|5689.18|5688.48|5689.18|5688.48|5688.93|5688.23|18
1727950550000|2024-10-03 10:15:50|5689.43|5688.73|5689.18|5688.48|5689.43|5688.73|5689.18|5688.48|37
1727950560000|2024-10-03 10:16:00|5688.93|5688.23|5688.93|5688.23|5689.18|5688.48|5688.68|5687.98|23
1727950570000|2024-10-03 10:16:10|5688.68|5687.98|5688.68|5687.98|5688.68|5687.98|5688.68|5687.98|8
1727950580000|2024-10-03 10:16:20|5688.93|5688.23|5688.93|5688.23|5688.93|5688.23|5688.93|5688.23|24
1727950590000|2024-10-03 10:16:30|5689.18|5688.48|5689.18|5688.48|5689.18|5688.48|5689.18|5688.48|15
1727950600000|2024-10-03 10:16:40|5688.93|5688.23|5689.18|5688.48|5689.18|5688.48|5688.93|5688.23|30
1727950610000|2024-10-03 10:16:50|5688.93|5688.23|5688.68|5687.98|5688.93|5688.23|5688.68|5687.98|3
1727950620000|2024-10-03 10:17:00|5688.8|5688.1|5688.93|5688.23|5688.93|5688.23|5688.68|5687.98|30
1727950630000|2024-10-03 10:17:10|5689.18|5688.48|5688.68|5687.98|5689.18|5688.48|5688.68|5687.98|11
1727950640000|2024-10-03 10:17:20|5688.43|5687.73|5688.43|5687.73|5688.68|5687.98|5688.43|5687.73|29
1727950650000|2024-10-03 10:17:30|||||||||2
1727950660000|2024-10-03 10:17:40|5688.68|5687.98|5688.18|5687.48|5688.68|5687.98|5688.18|5687.48|38
1727950670000|2024-10-03 10:17:50|5688.3|5687.6|5688.3|5687.6|5688.3|5687.6|5688.3|5687.6|12
1727950680000|2024-10-03 10:18:00|5688.18|5687.48|5688.43|5687.73|5688.43|5687.73|5688.18|5687.48|5
1727950690000|2024-10-03 10:18:10|5688.68|5687.98|5688.68|5687.98|5688.68|5687.98|5688.68|5687.98|8
1727950700000|2024-10-03 10:18:20|5688.55|5687.85|5688.68|5687.98|5688.93|5688.23|5688.55|5687.85|34
1727950710000|2024-10-03 10:18:30|5688.93|5688.23|5688.93|5688.23|5688.93|5688.23|5688.93|5688.23|7
1727950720000|2024-10-03 10:18:40|||||||||21
1727950730000|2024-10-03 10:18:50|5689.18|5688.48|5689.18|5688.48|5689.18|5688.48|5689.18|5688.48|16
1727950740000|2024-10-03 10:19:00|5689.05|5688.35|5689.3|5688.6|5689.43|5688.73|5688.93|5688.23|47
1727950750000|2024-10-03 10:19:10|5689.18|5688.48|5689.18|5688.48|5689.43|5688.73|5689.18|5688.48|21
1727950760000|2024-10-03 10:19:20|5689.43|5688.73|5689.18|5688.48|5689.43|5688.73|5689.18|5688.48|22
1727950770000|2024-10-03 10:19:30|5689.3|5688.6|5689.18|5688.48|5689.3|5688.6|5689.18|5688.48|13
1727950780000|2024-10-03 10:19:40|5688.93|5688.23|5689.05|5688.35|5689.18|5688.48|5688.93|5688.23|36
1727950790000|2024-10-03 10:19:50|5689.18|5688.48|5689.18|5688.48|5689.18|5688.48|5688.93|5688.23|9
1727950800000|2024-10-03 10:20:00|5689.43|5688.73|5688.93|5688.23|5689.43|5688.73|5688.93|5688.23|22
1727950810000|2024-10-03 10:20:10|5688.8|5688.1|5688.93|5688.23|5688.93|5688.23|5688.68|5687.98|48
1727950820000|2024-10-03 10:20:20|5688.68|5687.98|5688.93|5688.23|5689.05|5688.35|5688.68|5687.98|42
1727950830000|2024-10-03 10:20:30|5689.05|5688.35|5689.43|5688.73|5689.43|5688.73|5689.05|5688.35|19
1727950840000|2024-10-03 10:20:40|5689.18|5688.48|5689.18|5688.48|5689.18|5688.48|5689.18|5688.48|6
1727950850000|2024-10-03 10:20:50|5689.05|5688.35|5689.3|5688.6|5689.43|5688.73|5689.05|5688.35|9
1727950860000|2024-10-03 10:21:00|5689.18|5688.48|5690.18|5689.48|5690.18|5689.48|5689.18|5688.48|97
1727950870000|2024-10-03 10:21:10|5690.43|5689.73|5690.43|5689.73|5690.43|5689.73|5690.43|5689.73|14
1727950880000|2024-10-03 10:21:20|||||||||8
1727950890000|2024-10-03 10:21:30|5690.68|5689.98|5690.68|5689.98|5690.93|5690.23|5690.68|5689.98|27
1727950900000|2024-10-03 10:21:40|5690.93|5690.23|5691.43|5690.73|5691.43|5690.73|5690.93|5690.23|73
1727950910000|2024-10-03 10:21:50|5691.18|5690.48|5691.68|5690.98|5691.68|5690.98|5691.18|5690.48|37
1727950920000|2024-10-03 10:22:00|5691.93|5691.23|5691.93|5691.23|5691.93|5691.23|5691.68|5690.98|41
1727950930000|2024-10-03 10:22:10|5692.05|5691.35|5692.05|5691.35|5692.05|5691.35|5692.05|5691.35|8
1727950940000|2024-10-03 10:22:20|5691.93|5691.23|5691.68|5690.98|5692.43|5691.73|5691.68|5690.98|77
1727950950000|2024-10-03 10:22:30|5691.55|5690.85|5691.18|5690.48|5691.55|5690.85|5691.18|5690.48|40
1727950960000|2024-10-03 10:22:40|||||||||8
1727950970000|2024-10-03 10:22:50|5690.93|5690.23|5690.93|5690.23|5690.93|5690.23|5690.93|5690.23|10
1727950980000|2024-10-03 10:23:00|5691.18|5690.48|5691.68|5690.98|5691.68|5690.98|5691.18|5690.48|25
1727950990000|2024-10-03 10:23:10|||||||||1
1727951000000|2024-10-03 10:23:20|||||||||28
1727951010000|2024-10-03 10:23:30|5691.93|5691.23|5691.93|5691.23|5691.93|5691.23|5691.68|5690.98|7
1727951020000|2024-10-03 10:23:40|5691.8|5691.1|5691.93|5691.23|5691.93|5691.23|5691.68|5690.98|9
1727951030000|2024-10-03 10:23:50|5691.8|5691.1|5691.8|5691.1|5691.8|5691.1|5691.8|5691.1|2
1727951040000|2024-10-03 10:24:00|5691.68|5690.98|5691.55|5690.85|5691.68|5690.98|5691.55|5690.85|11
1727951050000|2024-10-03 10:24:10|5691.68|5690.98|5691.68|5690.98|5691.68|5690.98|5691.55|5690.85|7
1727951060000|2024-10-03 10:24:20|5691.55|5690.85|5691.68|5690.98|5691.68|5690.98|5691.55|5690.85|0
1727951070000|2024-10-03 10:24:30|5692.18|5691.48|5692.43|5691.73|5692.43|5691.73|5692.18|5691.48|50
1727951080000|2024-10-03 10:24:40|||||||||7
1727951090000|2024-10-03 10:24:50|||||||||9
1727951100000|2024-10-03 10:25:00|5692.68|5691.98|5692.68|5691.98|5692.68|5691.98|5692.68|5691.98|12
1727951110000|2024-10-03 10:25:10|||||||||2
1727951120000|2024-10-03 10:25:20|5692.43|5691.73|5692.43|5691.73|5692.43|5691.73|5692.43|5691.73|16
1727951130000|2024-10-03 10:25:30|5692.18|5691.48|5692.43|5691.73|5692.43|5691.73|5692.18|5691.48|28
1727951140000|2024-10-03 10:25:40|5692.18|5691.48|5692.18|5691.48|5692.3|5691.6|5692.18|5691.48|8
1727951150000|2024-10-03 10:25:50|5691.93|5691.23|5692.05|5691.35|5692.05|5691.35|5691.93|5691.23|9
1727951160000|2024-10-03 10:26:00|5691.93|5691.23|5691.93|5691.23|5692.18|5691.48|5691.93|5691.23|26
1727951170000|2024-10-03 10:26:10|5691.68|5690.98|5690.68|5689.98|5691.68|5690.98|5690.68|5689.98|95
1727951180000|2024-10-03 10:26:20|5690.93|5690.23|5690.8|5690.1|5690.93|5690.23|5690.68|5689.98|9
1727951190000|2024-10-03 10:26:30|5690.93|5690.23|5690.93|5690.23|5690.93|5690.23|5690.68|5689.98|12
1727951200000|2024-10-03 10:26:40|5691.18|5690.48|5691.68|5690.98|5691.68|5690.98|5691.18|5690.48|28
1727951210000|2024-10-03 10:26:50|||||||||11
1727951220000|2024-10-03 10:27:00|5691.93|5691.23|5691.68|5690.98|5691.93|5691.23|5691.68|5690.98|25
1727951230000|2024-10-03 10:27:10|5691.93|5691.23|5691.68|5690.98|5691.93|5691.23|5691.68|5690.98|26
1727951240000|2024-10-03 10:27:20|5691.93|5691.23|5691.68|5690.98|5691.93|5691.23|5691.68|5690.98|56
1727951250000|2024-10-03 10:27:30|5691.8|5691.1|5691.8|5691.1|5691.8|5691.1|5691.8|5691.1|49
1727951260000|2024-10-03 10:27:40|5691.68|5690.98|5691.68|5690.98|5691.68|5690.98|5691.68|5690.98|9
1727951270000|2024-10-03 10:27:50|5691.93|5691.23|5691.93|5691.23|5691.93|5691.23|5691.93|5691.23|5
1727951280000|2024-10-03 10:28:00|5691.8|5691.1|5691.93|5691.23|5691.93|5691.23|5691.68|5690.98|10
1727951290000|2024-10-03 10:28:10|5692.18|5691.48|5692.18|5691.48|5692.18|5691.48|5692.18|5691.48|9
1727951300000|2024-10-03 10:28:20|5692.43|5691.73|5692.3|5691.6|5692.43|5691.73|5692.3|5691.6|14
1727951310000|2024-10-03 10:28:30|5692.43|5691.73|5692.18|5691.48|5692.43|5691.73|5692.18|5691.48|13
1727951320000|2024-10-03 10:28:40|5692.3|5691.6|5692.43|5691.73|5692.43|5691.73|5692.3|5691.6|2
1727951330000|2024-10-03 10:28:50|5692.18|5691.48|5692.43|5691.73|5692.43|5691.73|5692.18|5691.48|12
1727951350000|2024-10-03 10:29:10|5692.18|5691.48|5692.18|5691.48|5692.18|5691.48|5692.18|5691.48|6
1727951360000|2024-10-03 10:29:20|||||||||8
1727951370000|2024-10-03 10:29:30|5692.05|5691.35|5692.43|5691.73|5692.43|5691.73|5692.05|5691.35|8
1727951380000|2024-10-03 10:29:40|||||||||1
1727951390000|2024-10-03 10:29:50|5692.18|5691.48|5692.43|5691.73|5692.43|5691.73|5692.18|5691.48|12
1727951400000|2024-10-03 10:30:00|5692.18|5691.48|5692.18|5691.48|5692.18|5691.48|5691.93|5691.23|13
1727951410000|2024-10-03 10:30:10|5692.43|5691.73|5692.68|5691.98|5692.68|5691.98|5692.43|5691.73|16
1727951430000|2024-10-03 10:30:30|5692.8|5692.1|5692.93|5692.23|5692.93|5692.23|5692.68|5691.98|47
1727951440000|2024-10-03 10:30:40|5693.43|5692.73|5693.43|5692.73|5693.68|5692.98|5693.43|5692.73|84
1727951450000|2024-10-03 10:30:50|5693.18|5692.48|5693.18|5692.48|5693.3|5692.6|5693.18|5692.48|11
1727951460000|2024-10-03 10:31:00|5692.93|5692.23|5693.18|5692.48|5693.18|5692.48|5692.93|5692.23|65
1727951470000|2024-10-03 10:31:10|5692.93|5692.23|5692.93|5692.23|5692.93|5692.23|5692.93|5692.23|43
1727951490000|2024-10-03 10:31:30|||||||||4
1727951500000|2024-10-03 10:31:40|5692.8|5692.1|5692.93|5692.23|5692.93|5692.23|5692.68|5691.98|19
1727951510000|2024-10-03 10:31:50|||||||||67
1727951520000|2024-10-03 10:32:00|5692.68|5691.98|5692.68|5691.98|5692.68|5691.98|5692.43|5691.73|51
1727951530000|2024-10-03 10:32:10|5692.93|5692.23|5692.93|5692.23|5692.93|5692.23|5692.93|5692.23|15
1727951540000|2024-10-03 10:32:20|5692.8|5692.1|5692.93|5692.23|5692.93|5692.23|5692.68|5691.98|14
1727951550000|2024-10-03 10:32:30|5693.43|5692.73|5693.43|5692.73|5693.43|5692.73|5693.43|5692.73|13
1727951560000|2024-10-03 10:32:40|5693.68|5692.98|5693.18|5692.48|5693.68|5692.98|5693.18|5692.48|69
1727951570000|2024-10-03 10:32:50|5693.05|5692.35|5692.93|5692.23|5693.05|5692.35|5692.93|5692.23|13
1727951580000|2024-10-03 10:33:00|5693.18|5692.48|5693.18|5692.48|5693.18|5692.48|5693.18|5692.48|3
1727951590000|2024-10-03 10:33:10|5693.43|5692.73|5693.43|5692.73|5693.43|5692.73|5693.43|5692.73|11
1727951600000|2024-10-03 10:33:20|5693.18|5692.48|5693.18|5692.48|5693.18|5692.48|5693.18|5692.48|10
1727951610000|2024-10-03 10:33:30|5692.93|5692.23|5693.18|5692.48|5693.43|5692.73|5692.93|5692.23|32
1727951620000|2024-10-03 10:33:40|5693.3|5692.6|5693.43|5692.73|5693.43|5692.73|5693.3|5692.6|5
1727951630000|2024-10-03 10:33:50|5693.55|5692.85|5693.55|5692.85|5693.55|5692.85|5693.55|5692.85|24
1727951640000|2024-10-03 10:34:00|5693.43|5692.73|5693.43|5692.73|5693.55|5692.85|5693.43|5692.73|2
1727951650000|2024-10-03 10:34:10|5693.55|5692.85|5693.68|5692.98|5693.68|5692.98|5693.43|5692.73|5
1727951660000|2024-10-03 10:34:20|||||||||13
1727951670000|2024-10-03 10:34:30|5693.43|5692.73|5693.43|5692.73|5693.43|5692.73|5693.43|5692.73|3
1727951680000|2024-10-03 10:34:40|5693.3|5692.6|5693.18|5692.48|5693.3|5692.6|5693.18|5692.48|20
1727951690000|2024-10-03 10:34:50|5693.43|5692.73|5693.43|5692.73|5693.43|5692.73|5693.43|5692.73|18
1727951700000|2024-10-03 10:35:00|5693.18|5692.48|5692.68|5691.98|5693.18|5692.48|5692.68|5691.98|61
1727951710000|2024-10-03 10:35:10|5692.43|5691.73|5692.43|5691.73|5692.43|5691.73|5692.43|5691.73|151
1727951720000|2024-10-03 10:35:20|||||||||34
1727951740000|2024-10-03 10:35:40|5692.18|5691.48|5691.93|5691.23|5692.18|5691.48|5691.93|5691.23|24
1727951750000|2024-10-03 10:35:50|5691.68|5690.98|5691.68|5690.98|5691.68|5690.98|5691.43|5690.73|18
1727951760000|2024-10-03 10:36:00|5691.93|5691.23|5691.68|5690.98|5691.93|5691.23|5691.68|5690.98|43
1727951770000|2024-10-03 10:36:10|5691.8|5691.1|5691.68|5690.98|5691.8|5691.1|5691.43|5690.73|30
1727951780000|2024-10-03 10:36:20|5691.43|5690.73|5691.68|5690.98|5691.68|5690.98|5691.43|5690.73|25
1727951790000|2024-10-03 10:36:30|||||||||6
1727951800000|2024-10-03 10:36:40|5691.43|5690.73|5691.43|5690.73|5691.43|5690.73|5691.43|5690.73|21
1727951810000|2024-10-03 10:36:50|5691.55|5690.85|5691.43|5690.73|5691.68|5690.98|5691.43|5690.73|6
1727951820000|2024-10-03 10:37:00|5691.93|5691.23|5691.93|5691.23|5691.93|5691.23|5691.93|5691.23|17
1727951830000|2024-10-03 10:37:10|5692.18|5691.48|5691.93|5691.23|5692.18|5691.48|5691.93|5691.23|22
1727951840000|2024-10-03 10:37:20|5692.18|5691.48|5692.43|5691.73|5692.43|5691.73|5692.18|5691.48|21
1727951860000|2024-10-03 10:37:40|5691.68|5690.98|5691.68|5690.98|5691.68|5690.98|5691.68|5690.98|118
1727951870000|2024-10-03 10:37:50|5691.8|5691.1|5691.93|5691.23|5691.93|5691.23|5691.8|5691.1|32
1727951880000|2024-10-03 10:38:00|||||||||9
1727951890000|2024-10-03 10:38:10|||||||||17
1727951900000|2024-10-03 10:38:20|5691.68|5690.98|5691.68|5690.98|5691.68|5690.98|5691.68|5690.98|7
1727951910000|2024-10-03 10:38:30|5691.43|5690.73|5691.43|5690.73|5691.43|5690.73|5691.43|5690.73|7
1727951920000|2024-10-03 10:38:40|5691.68|5690.98|5691.68|5690.98|5691.68|5690.98|5691.68|5690.98|9
1727951930000|2024-10-03 10:38:50|||||||||14
1727951940000|2024-10-03 10:39:00|5691.8|5691.1|5691.93|5691.23|5691.93|5691.23|5691.8|5691.1|22
1727951950000|2024-10-03 10:39:10|||||||||1
1727951960000|2024-10-03 10:39:20|5691.68|5690.98|5691.68|5690.98|5691.68|5690.98|5691.68|5690.98|57
1727951970000|2024-10-03 10:39:30|||||||||14
1727951980000|2024-10-03 10:39:40|5691.43|5690.73|5691.18|5690.48|5691.43|5690.73|5691.18|5690.48|33
1727951990000|2024-10-03 10:39:50|||||||||4
1727952000000|2024-10-03 10:40:00|5690.93|5690.23|5691.43|5690.73|5691.43|5690.73|5690.93|5690.23|36
1727952010000|2024-10-03 10:40:10|5691.68|5690.98|5691.68|5690.98|5691.68|5690.98|5691.68|5690.98|8
1727952020000|2024-10-03 10:40:20|||||||||4
1727952030000|2024-10-03 10:40:30|5691.43|5690.73|5691.43|5690.73|5691.43|5690.73|5691.43|5690.73|25
1727952040000|2024-10-03 10:40:40|5691.18|5690.48|5690.43|5689.73|5691.18|5690.48|5690.43|5689.73|74
1727952050000|2024-10-03 10:40:50|5690.68|5689.98|5690.68|5689.98|5690.68|5689.98|5690.68|5689.98|5
1727952060000|2024-10-03 10:41:00|||||||||12
1727952070000|2024-10-03 10:41:10|5690.43|5689.73|5690.68|5689.98|5690.68|5689.98|5690.43|5689.73|19
1727952080000|2024-10-03 10:41:20|5690.93|5690.23|5690.55|5689.85|5690.93|5690.23|5690.43|5689.73|62
1727952090000|2024-10-03 10:41:30|5690.68|5689.98|5690.93|5690.23|5690.93|5690.23|5690.68|5689.98|7
1727952100000|2024-10-03 10:41:40|5691.18|5690.48|5691.18|5690.48|5691.18|5690.48|5691.18|5690.48|13
1727952110000|2024-10-03 10:41:50|5691.43|5690.73|5691.43|5690.73|5691.43|5690.73|5691.43|5690.73|13
1727952120000|2024-10-03 10:42:00|5691.55|5690.85|5691.43|5690.73|5691.55|5690.85|5691.43|5690.73|24
1727952130000|2024-10-03 10:42:10|5691.05|5690.35|5690.93|5690.23|5691.05|5690.35|5690.93|5690.23|30
1727952140000|2024-10-03 10:42:20|5691.05|5690.35|5691.18|5690.48|5691.18|5690.48|5690.93|5690.23|16
1727952150000|2024-10-03 10:42:30|5691.05|5690.35|5690.93|5690.23|5691.43|5690.73|5690.93|5690.23|14
1727952160000|2024-10-03 10:42:40|5690.8|5690.1|5690.43|5689.73|5690.8|5690.1|5690.3|5689.6|50
1727952170000|2024-10-03 10:42:50|5690.3|5689.6|5690.43|5689.73|5690.43|5689.73|5690.3|5689.6|6
1727952180000|2024-10-03 10:43:00|5690.68|5689.98|5690.68|5689.98|5690.68|5689.98|5690.68|5689.98|11
1727952190000|2024-10-03 10:43:10|5690.8|5690.1|5690.68|5689.98|5690.93|5690.23|5690.68|5689.98|6
1727952200000|2024-10-03 10:43:20|5690.55|5689.85|5690.68|5689.98|5690.68|5689.98|5690.55|5689.85|19
1727952210000|2024-10-03 10:43:30|||||||||4
1727952220000|2024-10-03 10:43:40|||||||||1
1727952230000|2024-10-03 10:43:50|5691.18|5690.48|5691.18|5690.48|5691.43|5690.73|5691.18|5690.48|40
1727952240000|2024-10-03 10:44:00|5691.3|5690.6|5691.43|5690.73|5691.43|5690.73|5691.3|5690.6|15
1727952250000|2024-10-03 10:44:10|5690.93|5690.23|5691.18|5690.48|5691.18|5690.48|5690.8|5690.1|28
1727952260000|2024-10-03 10:44:20|5691.05|5690.35|5690.93|5690.23|5691.05|5690.35|5690.93|5690.23|5
1727952270000|2024-10-03 10:44:30|5691.3|5690.6|5691.3|5690.6|5691.43|5690.73|5691.18|5690.48|33
1727952280000|2024-10-03 10:44:40|5691.18|5690.48|5690.8|5690.1|5691.18|5690.48|5690.8|5690.1|11
1727952290000|2024-10-03 10:44:50|5690.93|5690.23|5690.93|5690.23|5690.93|5690.23|5690.93|5690.23|1
1727952300000|2024-10-03 10:45:00|5691.18|5690.48|5691.18|5690.48|5691.3|5690.6|5691.18|5690.48|23
1727952310000|2024-10-03 10:45:10|5691.3|5690.6|5691.68|5690.98|5691.68|5690.98|5691.18|5690.48|25
1727952320000|2024-10-03 10:45:20|5691.55|5690.85|5691.55|5690.85|5691.68|5690.98|5691.55|5690.85|22
1727952330000|2024-10-03 10:45:30|5691.43|5690.73|5691.55|5690.85|5691.68|5690.98|5691.43|5690.73|12
1727952340000|2024-10-03 10:45:40|5691.43|5690.73|5691.43|5690.73|5691.43|5690.73|5691.43|5690.73|0
1727952350000|2024-10-03 10:45:50|5691.68|5690.98|5691.68|5690.98|5691.68|5690.98|5691.68|5690.98|18
1727952360000|2024-10-03 10:46:00|5691.93|5691.23|5691.93|5691.23|5691.93|5691.23|5691.93|5691.23|18
1727952370000|2024-10-03 10:46:10|5691.55|5690.85|5691.55|5690.85|5691.55|5690.85|5691.43|5690.73|25
1727952380000|2024-10-03 10:46:20|5691.43|5690.73|5691.68|5690.98|5691.93|5691.23|5691.43|5690.73|75
1727952390000|2024-10-03 10:46:30|5691.93|5691.23|5691.93|5691.23|5691.93|5691.23|5691.93|5691.23|11
1727952400000|2024-10-03 10:46:40|5691.8|5691.1|5691.93|5691.23|5691.93|5691.23|5691.68|5690.98|11
1727952410000|2024-10-03 10:46:50|5691.8|5691.1|5691.93|5691.23|5691.93|5691.23|5691.8|5691.1|0
1727952420000|2024-10-03 10:47:00|||||||||1
1727952430000|2024-10-03 10:47:10|5691.68|5690.98|5691.68|5690.98|5691.68|5690.98|5691.68|5690.98|4
1727952440000|2024-10-03 10:47:20|||||||||22
1727952450000|2024-10-03 10:47:30|5691.43|5690.73|5691.43|5690.73|5691.43|5690.73|5691.43|5690.73|4
1727952460000|2024-10-03 10:47:40|5691.3|5690.6|5691.18|5690.48|5691.43|5690.73|5691.18|5690.48|23
1727952470000|2024-10-03 10:47:50|5691.3|5690.6|5691.68|5690.98|5691.68|5690.98|5691.3|5690.6|9
1727952480000|2024-10-03 10:48:00|5691.43|5690.73|5691.68|5690.98|5691.68|5690.98|5691.43|5690.73|4
1727952490000|2024-10-03 10:48:10|5691.93|5691.23|5692.18|5691.48|5692.18|5691.48|5691.93|5691.23|47
1727952500000|2024-10-03 10:48:20|5692.43|5691.73|5692.43|5691.73|5692.43|5691.73|5692.18|5691.48|33
1727952510000|2024-10-03 10:48:30|5692.3|5691.6|5692.18|5691.48|5692.43|5691.73|5692.18|5691.48|7
1727952520000|2024-10-03 10:48:40|||||||||11
1727952530000|2024-10-03 10:48:50|5692.3|5691.6|5692.18|5691.48|5692.3|5691.6|5692.18|5691.48|3
1727952540000|2024-10-03 10:49:00|5692.43|5691.73|5692.18|5691.48|5692.43|5691.73|5692.18|5691.48|8
1727952550000|2024-10-03 10:49:10|5692.3|5691.6|5692.43|5691.73|5692.43|5691.73|5692.18|5691.48|10
1727952560000|2024-10-03 10:49:20|5692.18|5691.48|5692.18|5691.48|5692.43|5691.73|5692.18|5691.48|15
1727952570000|2024-10-03 10:49:30|5692.3|5691.6|5692.3|5691.6|5692.43|5691.73|5692.18|5691.48|5
1727952580000|2024-10-03 10:49:40|5692.18|5691.48|5692.43|5691.73|5692.43|5691.73|5692.18|5691.48|0
1727952600000|2024-10-03 10:50:00|5692.3|5691.6|5692.43|5691.73|5692.68|5691.98|5692.3|5691.6|31
1727952610000|2024-10-03 10:50:10|5692.68|5691.98|5692.68|5691.98|5692.93|5692.23|5692.68|5691.98|15
1727952620000|2024-10-03 10:50:20|5692.8|5692.1|5692.93|5692.23|5692.93|5692.23|5692.8|5692.1|9
1727952630000|2024-10-03 10:50:30|5693.18|5692.48|5693.18|5692.48|5693.18|5692.48|5693.05|5692.35|31
1727952640000|2024-10-03 10:50:40|5693.05|5692.35|5693.18|5692.48|5693.18|5692.48|5692.93|5692.23|7
1727952650000|2024-10-03 10:50:50|||||||||12
1727952660000|2024-10-03 10:51:00|5692.93|5692.23|5693.18|5692.48|5693.18|5692.48|5692.93|5692.23|11
1727952680000|2024-10-03 10:51:20|5692.93|5692.23|5692.8|5692.1|5692.93|5692.23|5692.68|5691.98|38
1727952690000|2024-10-03 10:51:30|5692.68|5691.98|5693.05|5692.35|5693.18|5692.48|5692.68|5691.98|11
1727952700000|2024-10-03 10:51:40|5693.18|5692.48|5692.93|5692.23|5693.18|5692.48|5692.93|5692.23|9
1727952710000|2024-10-03 10:51:50|||||||||3
1727952720000|2024-10-03 10:52:00|||||||||11
1727952730000|2024-10-03 10:52:10|5692.68|5691.98|5692.93|5692.23|5692.93|5692.23|5692.68|5691.98|6
1727952740000|2024-10-03 10:52:20|5692.8|5692.1|5692.93|5692.23|5692.93|5692.23|5692.68|5691.98|17
1727952750000|2024-10-03 10:52:30|5692.8|5692.1|5692.93|5692.23|5692.93|5692.23|5692.8|5692.1|5
1727952760000|2024-10-03 10:52:40|||||||||29
1727952770000|2024-10-03 10:52:50|||||||||5
1727952780000|2024-10-03 10:53:00|5693.05|5692.35|5692.8|5692.1|5693.05|5692.35|5692.68|5691.98|13
1727952790000|2024-10-03 10:53:10|5692.68|5691.98|5692.68|5691.98|5692.8|5692.1|5692.68|5691.98|0
1727952800000|2024-10-03 10:53:20|5692.93|5692.23|5692.93|5692.23|5692.93|5692.23|5692.93|5692.23|7
1727952810000|2024-10-03 10:53:30|5692.68|5691.98|5692.68|5691.98|5692.68|5691.98|5692.68|5691.98|5
1727952820000|2024-10-03 10:53:40|||||||||1
1727952830000|2024-10-03 10:53:50|5692.8|5692.1|5692.8|5692.1|5692.93|5692.23|5692.68|5691.98|16
1727952840000|2024-10-03 10:54:00|5692.93|5692.23|5694.18|5693.48|5694.18|5693.48|5692.8|5692.1|158
1727952850000|2024-10-03 10:54:10|5694.43|5693.73|5694.43|5693.73|5694.43|5693.73|5694.43|5693.73|31
1727952860000|2024-10-03 10:54:20|5694.55|5693.85|5694.93|5694.23|5694.93|5694.23|5694.43|5693.73|92
1727952870000|2024-10-03 10:54:30|5695.18|5694.48|5694.68|5693.98|5695.18|5694.48|5694.68|5693.98|87
1727952880000|2024-10-03 10:54:40|5694.55|5693.85|5695.18|5694.48|5695.18|5694.48|5694.43|5693.73|46
1727952890000|2024-10-03 10:54:50|5695.43|5694.73|5694.93|5694.23|5695.43|5694.73|5694.93|5694.23|87
1727952900000|2024-10-03 10:55:00|5694.68|5693.98|5695.18|5694.48|5695.18|5694.48|5694.68|5693.98|57
1727952910000|2024-10-03 10:55:10|5694.93|5694.23|5694.93|5694.23|5695.18|5694.48|5694.93|5694.23|37
1727952920000|2024-10-03 10:55:20|5694.68|5693.98|5694.68|5693.98|5694.68|5693.98|5694.68|5693.98|6
1727952930000|2024-10-03 10:55:30|5694.8|5694.1|5694.93|5694.23|5694.93|5694.23|5694.68|5693.98|9
1727952940000|2024-10-03 10:55:40|5694.8|5694.1|5694.93|5694.23|5694.93|5694.23|5694.68|5693.98|38
1727952950000|2024-10-03 10:55:50|5695.18|5694.48|5695.18|5694.48|5695.18|5694.48|5695.18|5694.48|21
1727952960000|2024-10-03 10:56:00|5695.3|5694.6|5695.18|5694.48|5695.43|5694.73|5695.18|5694.48|24
1727952970000|2024-10-03 10:56:10|5695.3|5694.6|5695.43|5694.73|5695.68|5694.98|5695.18|5694.48|45
1727952980000|2024-10-03 10:56:20|||||||||5
1727952990000|2024-10-03 10:56:30|||||||||68
1727953000000|2024-10-03 10:56:40|5695.68|5694.98|5695.68|5694.98|5695.68|5694.98|5695.68|5694.98|28
1727953010000|2024-10-03 10:56:50|||||||||14
1727953020000|2024-10-03 10:57:00|5695.43|5694.73|5695.68|5694.98|5695.68|5694.98|5695.43|5694.73|28
1727953030000|2024-10-03 10:57:10|||||||||4
1727953040000|2024-10-03 10:57:20|5695.8|5695.1|5695.93|5695.23|5695.93|5695.23|5695.8|5695.1|49
1727953060000|2024-10-03 10:57:40|5696.18|5695.48|5695.93|5695.23|5696.18|5695.48|5695.93|5695.23|47
1727953070000|2024-10-03 10:57:50|5695.68|5694.98|5695.93|5695.23|5695.93|5695.23|5695.68|5694.98|11
1727953080000|2024-10-03 10:58:00|5696.18|5695.48|5696.18|5695.48|5696.18|5695.48|5696.18|5695.48|48
1727953090000|2024-10-03 10:58:10|||||||||23
1727953100000|2024-10-03 10:58:20|5695.93|5695.23|5695.93|5695.23|5695.93|5695.23|5695.93|5695.23|45
1727953110000|2024-10-03 10:58:30|5695.8|5695.1|5695.8|5695.1|5695.93|5695.23|5695.8|5695.1|49
1727953120000|2024-10-03 10:58:40|5695.93|5695.23|5695.43|5694.73|5695.93|5695.23|5695.43|5694.73|34
1727953130000|2024-10-03 10:58:50|5695.68|5694.98|5695.68|5694.98|5695.93|5695.23|5695.43|5694.73|77
1727953140000|2024-10-03 10:59:00|5695.55|5694.85|5695.43|5694.73|5695.68|5694.98|5695.18|5694.48|170
1727953150000|2024-10-03 10:59:10|5695.55|5694.85|5695.68|5694.98|5695.93|5695.23|5695.43|5694.73|63
1727953160000|2024-10-03 10:59:20|5695.8|5695.1|5696.18|5695.48|5696.18|5695.48|5695.68|5694.98|35
1727953170000|2024-10-03 10:59:30|5696.43|5695.73|5696.43|5695.73|5696.43|5695.73|5696.18|5695.48|38
1727953180000|2024-10-03 10:59:40|||||||||124
1727953190000|2024-10-03 10:59:50|5696.55|5695.85|5696.43|5695.73|5696.68|5695.98|5696.18|5695.48|97
1727953200000|2024-10-03 11:00:00|5696.93|5696.23|5697.93|5697.23|5697.93|5697.23|5696.93|5696.23|364
1727953210000|2024-10-03 11:00:10|5697.68|5696.98|5698.43|5697.73|5698.43|5697.73|5697.68|5696.98|121
1727953220000|2024-10-03 11:00:20|5698.68|5697.98|5698.93|5698.23|5698.93|5698.23|5698.43|5697.73|67
1727953230000|2024-10-03 11:00:30|5698.68|5697.98|5698.68|5697.98|5698.93|5698.23|5698.68|5697.98|38
1727953240000|2024-10-03 11:00:40|5698.43|5697.73|5699.18|5698.48|5699.18|5698.48|5698.43|5697.73|84
1727953250000|2024-10-03 11:00:50|5699.43|5698.73|5699.05|5698.35|5699.43|5698.73|5698.68|5697.98|79
1727953260000|2024-10-03 11:01:00|5698.93|5698.23|5699.68|5698.98|5699.68|5698.98|5698.93|5698.23|25
1727953270000|2024-10-03 11:01:10|5699.55|5698.85|5699.93|5699.23|5699.93|5699.23|5699.55|5698.85|133
1727953280000|2024-10-03 11:01:20|5699.68|5698.98|5699.93|5699.23|5699.93|5699.23|5699.68|5698.98|40
1727953290000|2024-10-03 11:01:30|5699.8|5699.1|5699.68|5698.98|5699.93|5699.23|5699.68|5698.98|55
1727953300000|2024-10-03 11:01:40|5699.43|5698.73|5699.18|5698.48|5699.55|5698.85|5699.18|5698.48|66
1727953310000|2024-10-03 11:01:50|5699.43|5698.73|5699.05|5698.35|5699.43|5698.73|5699.05|5698.35|151
1727953320000|2024-10-03 11:02:00|5699.18|5698.48|5698.93|5698.23|5699.18|5698.48|5698.68|5697.98|102
1727953330000|2024-10-03 11:02:10|5698.8|5698.1|5698.43|5697.73|5698.8|5698.1|5698.18|5697.48|70
1727953340000|2024-10-03 11:02:20|5698.55|5697.85|5698.68|5697.98|5698.93|5698.23|5698.43|5697.73|47
1727953350000|2024-10-03 11:02:30|||||||||14
1727953360000|2024-10-03 11:02:40|5698.43|5697.73|5698.18|5697.48|5698.43|5697.73|5698.18|5697.48|27
1727953370000|2024-10-03 11:02:50|5698.43|5697.73|5698.18|5697.48|5698.43|5697.73|5698.18|5697.48|16
1727953380000|2024-10-03 11:03:00|5697.93|5697.23|5698.18|5697.48|5698.18|5697.48|5697.93|5697.23|91
1727953390000|2024-10-03 11:03:10|5697.93|5697.23|5698.18|5697.48|5698.18|5697.48|5697.93|5697.23|49
1727953400000|2024-10-03 11:03:20|5698.05|5697.35|5697.93|5697.23|5698.18|5697.48|5697.93|5697.23|46
1727953410000|2024-10-03 11:03:30|5698.18|5697.48|5698.18|5697.48|5698.18|5697.48|5697.93|5697.23|43
1727953420000|2024-10-03 11:03:40|5698.3|5697.6|5698.93|5698.23|5698.93|5698.23|5698.3|5697.6|67
1727953430000|2024-10-03 11:03:50|5699.05|5698.35|5699.18|5698.48|5699.18|5698.48|5698.93|5698.23|49
1727953440000|2024-10-03 11:04:00|5698.93|5698.23|5699.43|5698.73|5699.43|5698.73|5698.93|5698.23|91
1727953450000|2024-10-03 11:04:10|5699.18|5698.48|5699.43|5698.73|5699.43|5698.73|5699.18|5698.48|27
1727953460000|2024-10-03 11:04:20|5699.68|5698.98|5699.18|5698.48|5699.68|5698.98|5699.18|5698.48|91
1727953470000|2024-10-03 11:04:30|5699.3|5698.6|5698.68|5697.98|5699.3|5698.6|5698.68|5697.98|83
1727953480000|2024-10-03 11:04:40|5698.93|5698.23|5698.93|5698.23|5699.18|5698.48|5698.93|5698.23|21
1727953490000|2024-10-03 11:04:50|5698.68|5697.98|5699.43|5698.73|5699.43|5698.73|5698.68|5697.98|51
1727953500000|2024-10-03 11:05:00|5699.68|5698.98|5699.43|5698.73|5699.68|5698.98|5699.18|5698.48|52
1727953510000|2024-10-03 11:05:10|5699.3|5698.6|5699.68|5698.98|5699.68|5698.98|5699.18|5698.48|38
1727953520000|2024-10-03 11:05:20|5699.43|5698.73|5699.18|5698.48|5699.43|5698.73|5699.18|5698.48|17
1727953530000|2024-10-03 11:05:30|5698.93|5698.23|5699.3|5698.6|5699.43|5698.73|5698.93|5698.23|48
1727953540000|2024-10-03 11:05:40|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|10
1727953550000|2024-10-03 11:05:50|5698.68|5697.98|5698.68|5697.98|5698.68|5697.98|5698.68|5697.98|17
1727953560000|2024-10-03 11:06:00|5698.93|5698.23|5698.43|5697.73|5698.93|5698.23|5698.43|5697.73|43
1727953570000|2024-10-03 11:06:10|5698.18|5697.48|5697.68|5696.98|5698.18|5697.48|5697.68|5696.98|35
1727953580000|2024-10-03 11:06:20|5697.8|5697.1|5697.68|5696.98|5697.93|5697.23|5697.68|5696.98|26
1727953590000|2024-10-03 11:06:30|||||||||31
1727953600000|2024-10-03 11:06:40|5697.43|5696.73|5697.68|5696.98|5697.68|5696.98|5697.43|5696.73|24
1727953610000|2024-10-03 11:06:50|5697.55|5696.85|5697.93|5697.23|5698.18|5697.48|5697.55|5696.85|67
1727953620000|2024-10-03 11:07:00|5697.8|5697.1|5697.68|5696.98|5697.8|5697.1|5697.55|5696.85|7
1727953630000|2024-10-03 11:07:10|5697.43|5696.73|5696.93|5696.23|5697.8|5697.1|5696.93|5696.23|159
1727953640000|2024-10-03 11:07:20|5697.18|5696.48|5697.18|5696.48|5697.18|5696.48|5697.18|5696.48|15
1727953650000|2024-10-03 11:07:30|5697.43|5696.73|5697.68|5696.98|5697.68|5696.98|5697.43|5696.73|76
1727953660000|2024-10-03 11:07:40|5697.43|5696.73|5697.43|5696.73|5697.68|5696.98|5697.43|5696.73|132
1727953670000|2024-10-03 11:07:50|5697.68|5696.98|5697.68|5696.98|5697.68|5696.98|5697.68|5696.98|19
1727953680000|2024-10-03 11:08:00|5697.8|5697.1|5697.68|5696.98|5697.8|5697.1|5697.68|5696.98|4
1727953690000|2024-10-03 11:08:10|5697.8|5697.1|5697.93|5697.23|5697.93|5697.23|5697.8|5697.1|10
1727953700000|2024-10-03 11:08:20|5697.68|5696.98|5697.18|5696.48|5697.68|5696.98|5697.18|5696.48|74
1727953710000|2024-10-03 11:08:30|5697.43|5696.73|5696.93|5696.23|5697.43|5696.73|5696.93|5696.23|69
1727953720000|2024-10-03 11:08:40|5696.68|5695.98|5696.93|5696.23|5696.93|5696.23|5696.68|5695.98|10
1727953730000|2024-10-03 11:08:50|||||||||1
1727953740000|2024-10-03 11:09:00|||||||||17
1727953750000|2024-10-03 11:09:10|5696.68|5695.98|5696.93|5696.23|5696.93|5696.23|5696.68|5695.98|7
1727953760000|2024-10-03 11:09:20|5697.18|5696.48|5697.43|5696.73|5697.43|5696.73|5697.18|5696.48|36
1727953770000|2024-10-03 11:09:30|5697.18|5696.48|5697.18|5696.48|5697.18|5696.48|5697.18|5696.48|43
1727953780000|2024-10-03 11:09:40|||||||||11
1727953790000|2024-10-03 11:09:50|5697.43|5696.73|5697.43|5696.73|5697.43|5696.73|5697.43|5696.73|14
1727953800000|2024-10-03 11:10:00|5697.68|5696.98|5697.43|5696.73|5697.68|5696.98|5697.43|5696.73|41
1727953810000|2024-10-03 11:10:10|||||||||2
1727953820000|2024-10-03 11:10:20|5697.18|5696.48|5697.43|5696.73|5697.43|5696.73|5697.18|5696.48|17
1727953830000|2024-10-03 11:10:30|||||||||1
1727953840000|2024-10-03 11:10:40|5697.68|5696.98|5697.43|5696.73|5697.68|5696.98|5697.43|5696.73|46
1727953850000|2024-10-03 11:10:50|5697.18|5696.48|5697.43|5696.73|5697.43|5696.73|5697.18|5696.48|9
1727953860000|2024-10-03 11:11:00|5697.18|5696.48|5696.93|5696.23|5697.18|5696.48|5696.93|5696.23|64
1727953870000|2024-10-03 11:11:10|5696.68|5695.98|5696.68|5695.98|5696.93|5696.23|5696.68|5695.98|12
1727953880000|2024-10-03 11:11:20|5696.93|5696.23|5696.93|5696.23|5696.93|5696.23|5696.93|5696.23|32
1727953900000|2024-10-03 11:11:40|5697.18|5696.48|5697.18|5696.48|5697.18|5696.48|5697.18|5696.48|16
1727953910000|2024-10-03 11:11:50|5696.93|5696.23|5697.18|5696.48|5697.18|5696.48|5696.93|5696.23|19
1727953920000|2024-10-03 11:12:00|||||||||1
1727953930000|2024-10-03 11:12:10|5697.43|5696.73|5697.43|5696.73|5697.68|5696.98|5697.43|5696.73|22
1727953940000|2024-10-03 11:12:20|5697.68|5696.98|5697.43|5696.73|5697.68|5696.98|5697.43|5696.73|31
1727953950000|2024-10-03 11:12:30|5697.18|5696.48|5697.43|5696.73|5697.43|5696.73|5697.18|5696.48|43
1727953960000|2024-10-03 11:12:40|5697.55|5696.85|5697.43|5696.73|5697.55|5696.85|5697.43|5696.73|3
1727953970000|2024-10-03 11:12:50|||||||||10
1727953980000|2024-10-03 11:13:00|||||||||2
1727953990000|2024-10-03 11:13:10|||||||||1
1727954000000|2024-10-03 11:13:20|5697.18|5696.48|5697.43|5696.73|5697.68|5696.98|5697.18|5696.48|31
1727954010000|2024-10-03 11:13:30|5697.68|5696.98|5697.43|5696.73|5697.68|5696.98|5697.43|5696.73|6
1727954020000|2024-10-03 11:13:40|5697.55|5696.85|5697.43|5696.73|5697.68|5696.98|5697.43|5696.73|2
1727954030000|2024-10-03 11:13:50|5697.18|5696.48|5697.18|5696.48|5697.18|5696.48|5697.18|5696.48|8
1727954040000|2024-10-03 11:14:00|5697.43|5696.73|5697.18|5696.48|5697.43|5696.73|5697.18|5696.48|6
1727954050000|2024-10-03 11:14:10|5696.93|5696.23|5696.93|5696.23|5697.18|5696.48|5696.93|5696.23|67
1727954060000|2024-10-03 11:14:20|5697.18|5696.48|5696.93|5696.23|5697.18|5696.48|5696.93|5696.23|16
1727954080000|2024-10-03 11:14:40|5696.8|5696.1|5696.68|5695.98|5696.8|5696.1|5696.68|5695.98|9
1727954090000|2024-10-03 11:14:50|5696.43|5695.73|5696.43|5695.73|5696.43|5695.73|5696.43|5695.73|8
1727954100000|2024-10-03 11:15:00|5696.18|5695.48|5695.68|5694.98|5696.18|5695.48|5695.68|5694.98|83
1727954110000|2024-10-03 11:15:10|5695.43|5694.73|5695.43|5694.73|5695.43|5694.73|5695.43|5694.73|52
1727954120000|2024-10-03 11:15:20|5695.18|5694.48|5695.18|5694.48|5695.18|5694.48|5695.18|5694.48|11
1727954130000|2024-10-03 11:15:30|5695.05|5694.35|5694.93|5694.23|5695.05|5694.35|5694.68|5693.98|79
1727954140000|2024-10-03 11:15:40|5694.68|5693.98|5694.8|5694.1|5694.8|5694.1|5694.55|5693.85|98
1727954150000|2024-10-03 11:15:50|5694.93|5694.23|5694.93|5694.23|5694.93|5694.23|5694.68|5693.98|20
1727954160000|2024-10-03 11:16:00|5695.18|5694.48|5694.93|5694.23|5695.18|5694.48|5694.93|5694.23|38
1727954170000|2024-10-03 11:16:10|5694.68|5693.98|5694.43|5693.73|5694.68|5693.98|5694.18|5693.48|50
1727954180000|2024-10-03 11:16:20|5694.68|5693.98|5694.93|5694.23|5694.93|5694.23|5694.68|5693.98|21
1727954190000|2024-10-03 11:16:30|||||||||3
1727954200000|2024-10-03 11:16:40|5695.18|5694.48|5695.18|5694.48|5695.18|5694.48|5694.93|5694.23|37
1727954210000|2024-10-03 11:16:50|5694.93|5694.23|5694.93|5694.23|5694.93|5694.23|5694.93|5694.23|14
1727954220000|2024-10-03 11:17:00|5694.68|5693.98|5694.93|5694.23|5694.93|5694.23|5694.68|5693.98|21
1727954230000|2024-10-03 11:17:10|||||||||15
1727954240000|2024-10-03 11:17:20|5694.68|5693.98|5694.68|5693.98|5694.93|5694.23|5694.43|5693.73|32
1727954250000|2024-10-03 11:17:30|||||||||21
1727954260000|2024-10-03 11:17:40|5694.93|5694.23|5694.93|5694.23|5695.18|5694.48|5694.8|5694.1|60
1727954270000|2024-10-03 11:17:50|||||||||8
1727954280000|2024-10-03 11:18:00|||||||||3
1727954290000|2024-10-03 11:18:10|5695.18|5694.48|5694.93|5694.23|5695.18|5694.48|5694.93|5694.23|14
1727954300000|2024-10-03 11:18:20|5694.68|5693.98|5694.68|5693.98|5694.68|5693.98|5694.68|5693.98|36
1727954310000|2024-10-03 11:18:30|5694.43|5693.73|5694.43|5693.73|5694.43|5693.73|5694.18|5693.48|23
1727954320000|2024-10-03 11:18:40|5694.3|5693.6|5694.3|5693.6|5694.43|5693.73|5694.3|5693.6|36
1727954330000|2024-10-03 11:18:50|5694.43|5693.73|5694.68|5693.98|5694.68|5693.98|5694.43|5693.73|18
1727954340000|2024-10-03 11:19:00|5694.43|5693.73|5694.55|5693.85|5694.68|5693.98|5694.43|5693.73|23
1727954350000|2024-10-03 11:19:10|5694.43|5693.73|5694.43|5693.73|5694.43|5693.73|5694.43|5693.73|18
1727954360000|2024-10-03 11:19:20|5694.3|5693.6|5694.18|5693.48|5694.43|5693.73|5694.18|5693.48|17
1727954370000|2024-10-03 11:19:30|5694.3|5693.6|5694.18|5693.48|5694.68|5693.98|5694.18|5693.48|13
1727954390000|2024-10-03 11:19:50|||||||||2
1727954400000|2024-10-03 11:20:00|5694.43|5693.73|5694.18|5693.48|5694.43|5693.73|5694.18|5693.48|47
1727954410000|2024-10-03 11:20:10|5694.43|5693.73|5694.43|5693.73|5694.43|5693.73|5694.18|5693.48|24
1727954420000|2024-10-03 11:20:20|5694.68|5693.98|5694.68|5693.98|5694.68|5693.98|5694.68|5693.98|26
1727954430000|2024-10-03 11:20:30|5694.93|5694.23|5695.18|5694.48|5695.18|5694.48|5694.93|5694.23|33
1727954440000|2024-10-03 11:20:40|5694.93|5694.23|5694.93|5694.23|5695.18|5694.48|5694.93|5694.23|21
1727954450000|2024-10-03 11:20:50|5694.8|5694.1|5694.68|5693.98|5694.93|5694.23|5694.43|5693.73|95
1727954460000|2024-10-03 11:21:00|||||||||1
1727954470000|2024-10-03 11:21:10|5694.43|5693.73|5694.18|5693.48|5694.43|5693.73|5694.18|5693.48|26
1727954480000|2024-10-03 11:21:20|5694.68|5693.98|5695.05|5694.35|5695.18|5694.48|5694.68|5693.98|75
1727954490000|2024-10-03 11:21:30|5695.18|5694.48|5695.18|5694.48|5695.18|5694.48|5695.18|5694.48|3
1727954500000|2024-10-03 11:21:40|5695.43|5694.73|5695.43|5694.73|5695.43|5694.73|5695.43|5694.73|13
1727954510000|2024-10-03 11:21:50|5695.68|5694.98|5695.93|5695.23|5696.18|5695.48|5695.68|5694.98|92
1727954520000|2024-10-03 11:22:00|5696.18|5695.48|5695.93|5695.23|5696.18|5695.48|5695.93|5695.23|20
1727954530000|2024-10-03 11:22:10|5696.18|5695.48|5696.18|5695.48|5696.18|5695.48|5696.18|5695.48|43
1727954540000|2024-10-03 11:22:20|5695.93|5695.23|5695.93|5695.23|5695.93|5695.23|5695.93|5695.23|11
1727954550000|2024-10-03 11:22:30|5695.68|5694.98|5695.93|5695.23|5695.93|5695.23|5695.68|5694.98|51
1727954560000|2024-10-03 11:22:40|5696.18|5695.48|5696.18|5695.48|5696.18|5695.48|5696.18|5695.48|23
1727954570000|2024-10-03 11:22:50|5695.93|5695.23|5695.93|5695.23|5695.93|5695.23|5695.93|5695.23|6
1727954580000|2024-10-03 11:23:00|5696.05|5695.35|5695.93|5695.23|5696.05|5695.35|5695.93|5695.23|5
1727954590000|2024-10-03 11:23:10|5695.68|5694.98|5695.68|5694.98|5695.68|5694.98|5695.68|5694.98|18
1727954600000|2024-10-03 11:23:20|5695.43|5694.73|5695.18|5694.48|5695.43|5694.73|5695.18|5694.48|34
1727954610000|2024-10-03 11:23:30|5695.43|5694.73|5695.8|5695.1|5695.8|5695.1|5695.43|5694.73|27
1727954620000|2024-10-03 11:23:40|5695.68|5694.98|5696.18|5695.48|5696.18|5695.48|5695.68|5694.98|8
1727954630000|2024-10-03 11:23:50|5696.43|5695.73|5696.43|5695.73|5696.43|5695.73|5696.43|5695.73|14
1727954640000|2024-10-03 11:24:00|5696.68|5695.98|5696.43|5695.73|5696.68|5695.98|5696.43|5695.73|17
1727954650000|2024-10-03 11:24:10|5696.68|5695.98|5696.93|5696.23|5696.93|5696.23|5696.68|5695.98|13
1727954660000|2024-10-03 11:24:20|5696.68|5695.98|5696.68|5695.98|5696.68|5695.98|5696.68|5695.98|7
1727954670000|2024-10-03 11:24:30|5696.8|5696.1|5696.68|5695.98|5696.93|5696.23|5696.68|5695.98|17
1727954680000|2024-10-03 11:24:40|5696.43|5695.73|5696.43|5695.73|5696.43|5695.73|5696.18|5695.48|36
1727954690000|2024-10-03 11:24:50|5696.68|5695.98|5697.18|5696.48|5697.18|5696.48|5696.43|5695.73|125
1727954700000|2024-10-03 11:25:00|5696.93|5696.23|5696.93|5696.23|5696.93|5696.23|5696.93|5696.23|14
1727954710000|2024-10-03 11:25:10|5697.18|5696.48|5697.18|5696.48|5697.18|5696.48|5697.18|5696.48|14
1727954720000|2024-10-03 11:25:20|5696.93|5696.23|5697.68|5696.98|5697.68|5696.98|5696.93|5696.23|56
1727954730000|2024-10-03 11:25:30|5697.43|5696.73|5697.68|5696.98|5697.68|5696.98|5697.43|5696.73|23
1727954740000|2024-10-03 11:25:40|5697.55|5696.85|5697.55|5696.85|5697.55|5696.85|5697.55|5696.85|14
1727954750000|2024-10-03 11:25:50|5697.43|5696.73|5697.43|5696.73|5697.68|5696.98|5697.05|5696.35|81
1727954760000|2024-10-03 11:26:00|5697.3|5696.6|5697.43|5696.73|5697.43|5696.73|5697.18|5696.48|28
1727954770000|2024-10-03 11:26:10|5697.3|5696.6|5697.18|5696.48|5697.3|5696.6|5697.18|5696.48|18
1727954780000|2024-10-03 11:26:20|5697.43|5696.73|5697.43|5696.73|5697.68|5696.98|5697.43|5696.73|20
1727954790000|2024-10-03 11:26:30|5697.68|5696.98|5696.93|5696.23|5697.68|5696.98|5696.93|5696.23|37
1727954800000|2024-10-03 11:26:40|5696.68|5695.98|5697.3|5696.6|5697.43|5696.73|5696.68|5695.98|30
1727954810000|2024-10-03 11:26:50|5697.43|5696.73|5697.18|5696.48|5697.43|5696.73|5697.18|5696.48|6
1727954820000|2024-10-03 11:27:00|5697.43|5696.73|5697.43|5696.73|5697.43|5696.73|5697.43|5696.73|21
1727954830000|2024-10-03 11:27:10|5697.68|5696.98|5697.43|5696.73|5697.68|5696.98|5697.18|5696.48|67
1727954840000|2024-10-03 11:27:20|5697.18|5696.48|5696.93|5696.23|5697.18|5696.48|5696.68|5695.98|30
1727954850000|2024-10-03 11:27:30|5697.05|5696.35|5697.18|5696.48|5697.18|5696.48|5696.93|5696.23|16
1727954860000|2024-10-03 11:27:40|5697.43|5696.73|5697.18|5696.48|5697.43|5696.73|5697.18|5696.48|17
1727954870000|2024-10-03 11:27:50|5697.3|5696.6|5697.43|5696.73|5697.43|5696.73|5697.3|5696.6|10
1727954880000|2024-10-03 11:28:00|5697.68|5696.98|5697.93|5697.23|5697.93|5697.23|5697.43|5696.73|55
1727954890000|2024-10-03 11:28:10|5698.18|5697.48|5698.43|5697.73|5698.55|5697.85|5698.18|5697.48|79
1727954900000|2024-10-03 11:28:20|5698.55|5697.85|5698.18|5697.48|5698.68|5697.98|5698.18|5697.48|39
1727954910000|2024-10-03 11:28:30|5698.43|5697.73|5698.68|5697.98|5698.68|5697.98|5698.18|5697.48|26
1727954920000|2024-10-03 11:28:40|5698.55|5697.85|5699.3|5698.6|5699.43|5698.73|5698.55|5697.85|201
1727954930000|2024-10-03 11:28:50|5699.43|5698.73|5699.43|5698.73|5699.68|5698.98|5699.43|5698.73|51
1727954940000|2024-10-03 11:29:00|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|5699.43|5698.73|39
1727954950000|2024-10-03 11:29:10|5699.8|5699.1|5699.68|5698.98|5699.93|5699.23|5699.68|5698.98|66
1727954960000|2024-10-03 11:29:20|5699.55|5698.85|5698.93|5698.23|5699.55|5698.85|5698.93|5698.23|67
1727954970000|2024-10-03 11:29:30|5698.68|5697.98|5698.43|5697.73|5698.68|5697.98|5698.18|5697.48|88
1727954980000|2024-10-03 11:29:40|5698.18|5697.48|5698.43|5697.73|5698.43|5697.73|5698.18|5697.48|25
1727954990000|2024-10-03 11:29:50|5698.18|5697.48|5698.18|5697.48|5698.68|5697.98|5698.18|5697.48|62
1727955000000|2024-10-03 11:30:00|5697.93|5697.23|5697.68|5696.98|5697.93|5697.23|5697.68|5696.98|32
1727955010000|2024-10-03 11:30:10|5697.93|5697.23|5698.93|5698.23|5698.93|5698.23|5697.93|5697.23|80
1727955020000|2024-10-03 11:30:20|5698.68|5697.98|5698.68|5697.98|5698.93|5698.23|5698.68|5697.98|30
1727955030000|2024-10-03 11:30:30|5698.93|5698.23|5698.93|5698.23|5698.93|5698.23|5698.8|5698.1|12
1727955040000|2024-10-03 11:30:40|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|7
1727955050000|2024-10-03 11:30:50|5699.05|5698.35|5699.05|5698.35|5699.05|5698.35|5699.05|5698.35|36
1727955060000|2024-10-03 11:31:00|5698.93|5698.23|5699.18|5698.48|5699.18|5698.48|5698.93|5698.23|6
1727955080000|2024-10-03 11:31:20|5699.43|5698.73|5699.18|5698.48|5699.43|5698.73|5699.18|5698.48|34
1727955090000|2024-10-03 11:31:30|||||||||17
1727955100000|2024-10-03 11:31:40|5698.93|5698.23|5699.18|5698.48|5699.18|5698.48|5698.93|5698.23|17
1727955110000|2024-10-03 11:31:50|5699.05|5698.35|5699.18|5698.48|5699.18|5698.48|5698.93|5698.23|6
1727955120000|2024-10-03 11:32:00|||||||||3
1727955140000|2024-10-03 11:32:20|5699.43|5698.73|5699.18|5698.48|5699.43|5698.73|5699.18|5698.48|10
1727955150000|2024-10-03 11:32:30|5698.93|5698.23|5698.93|5698.23|5698.93|5698.23|5698.93|5698.23|8
1727955160000|2024-10-03 11:32:40|5698.68|5697.98|5698.68|5697.98|5698.68|5697.98|5698.68|5697.98|2
1727955170000|2024-10-03 11:32:50|5698.43|5697.73|5698.18|5697.48|5698.43|5697.73|5698.18|5697.48|41
1727955180000|2024-10-03 11:33:00|5698.43|5697.73|5698.18|5697.48|5698.43|5697.73|5698.18|5697.48|16
1727955190000|2024-10-03 11:33:10|5697.93|5697.23|5697.93|5697.23|5697.93|5697.23|5697.93|5697.23|37
1727955200000|2024-10-03 11:33:20|5697.8|5697.1|5697.68|5696.98|5697.93|5697.23|5697.43|5696.73|35
1727955210000|2024-10-03 11:33:30|5697.43|5696.73|5697.18|5696.48|5697.43|5696.73|5697.18|5696.48|27
1727955220000|2024-10-03 11:33:40|5697.43|5696.73|5697.68|5696.98|5697.68|5696.98|5697.43|5696.73|84
1727955230000|2024-10-03 11:33:50|5697.93|5697.23|5697.68|5696.98|5697.93|5697.23|5697.68|5696.98|35
1727955240000|2024-10-03 11:34:00|5697.93|5697.23|5697.68|5696.98|5697.93|5697.23|5697.43|5696.73|32
1727955250000|2024-10-03 11:34:10|5697.8|5697.1|5697.93|5697.23|5698.18|5697.48|5697.8|5697.1|36
1727955260000|2024-10-03 11:34:20|5698.18|5697.48|5698.43|5697.73|5698.43|5697.73|5698.18|5697.48|8
1727955280000|2024-10-03 11:34:40|||||||||6
1727955290000|2024-10-03 11:34:50|||||||||14
1727955300000|2024-10-03 11:35:00|5698.68|5697.98|5698.68|5697.98|5698.68|5697.98|5698.43|5697.73|18
1727955310000|2024-10-03 11:35:10|5698.8|5698.1|5699.05|5698.35|5699.05|5698.35|5698.68|5697.98|16
1727955320000|2024-10-03 11:35:20|5698.93|5698.23|5699.18|5698.48|5699.18|5698.48|5698.93|5698.23|41
1727955330000|2024-10-03 11:35:30|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|5699.18|5698.48|29
1727955340000|2024-10-03 11:35:40|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|5698.93|5698.23|13
1727955360000|2024-10-03 11:36:00|5699.3|5698.6|5699.43|5698.73|5699.43|5698.73|5699.3|5698.6|23
1727955370000|2024-10-03 11:36:10|5699.18|5698.48|5699.43|5698.73|5699.43|5698.73|5699.18|5698.48|18
1727955380000|2024-10-03 11:36:20|5699.3|5698.6|5699.43|5698.73|5699.43|5698.73|5699.18|5698.48|11
1727955390000|2024-10-03 11:36:30|5699.68|5698.98|5699.93|5699.23|5699.93|5699.23|5699.68|5698.98|20
1727955400000|2024-10-03 11:36:40|5700.18|5699.48|5699.93|5699.23|5700.18|5699.48|5699.93|5699.23|66
1727955410000|2024-10-03 11:36:50|5700.18|5699.48|5700.18|5699.48|5700.18|5699.48|5700.18|5699.48|40
1727955420000|2024-10-03 11:37:00|5699.93|5699.23|5700.18|5699.48|5700.18|5699.48|5699.93|5699.23|51
1727955430000|2024-10-03 11:37:10|5699.93|5699.23|5700.05|5699.35|5700.18|5699.48|5699.93|5699.23|20
1727955440000|2024-10-03 11:37:20|5700.18|5699.48|5700.18|5699.48|5700.18|5699.48|5699.93|5699.23|19
1727955450000|2024-10-03 11:37:30|5700.05|5699.35|5699.68|5698.98|5700.05|5699.35|5699.68|5698.98|3
1727955460000|2024-10-03 11:37:40|5699.3|5698.6|5699.43|5698.73|5699.43|5698.73|5699.18|5698.48|92
1727955470000|2024-10-03 11:37:50|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|100
1727955480000|2024-10-03 11:38:00|5699.68|5698.98|5700.93|5700.23|5701.18|5700.48|5699.68|5698.98|311
1727955490000|2024-10-03 11:38:10|5701.18|5700.48|5700.43|5699.73|5701.18|5700.48|5700.43|5699.73|73
1727955500000|2024-10-03 11:38:20|5700.68|5699.98|5700.93|5700.23|5700.93|5700.23|5700.68|5699.98|50
1727955510000|2024-10-03 11:38:30|5701.05|5700.35|5701.05|5700.35|5701.18|5700.48|5700.93|5700.23|30
1727955520000|2024-10-03 11:38:40|5701.18|5700.48|5700.93|5700.23|5701.18|5700.48|5700.93|5700.23|36
1727955530000|2024-10-03 11:38:50|5701.05|5700.35|5700.93|5700.23|5701.05|5700.35|5700.93|5700.23|13
1727955540000|2024-10-03 11:39:00|5700.68|5699.98|5700.68|5699.98|5700.93|5700.23|5700.68|5699.98|30
1727955550000|2024-10-03 11:39:10|5700.8|5700.1|5700.68|5699.98|5700.93|5700.23|5700.43|5699.73|88
1727955560000|2024-10-03 11:39:20|5700.43|5699.73|5700.43|5699.73|5700.43|5699.73|5700.43|5699.73|22
1727955570000|2024-10-03 11:39:30|5700.55|5699.85|5700.55|5699.85|5700.55|5699.85|5700.55|5699.85|31
1727955580000|2024-10-03 11:39:40|5700.43|5699.73|5700.68|5699.98|5700.93|5700.23|5700.43|5699.73|40
1727955600000|2024-10-03 11:40:00|||||||||2
1727955610000|2024-10-03 11:40:10|5699.93|5699.23|5699.43|5698.73|5699.93|5699.23|5699.43|5698.73|108
1727955620000|2024-10-03 11:40:20|5699.18|5698.48|5699.18|5698.48|5699.43|5698.73|5699.18|5698.48|56
1727955630000|2024-10-03 11:40:30|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|24
1727955640000|2024-10-03 11:40:40|5699.68|5698.98|5699.93|5699.23|5699.93|5699.23|5699.68|5698.98|20
1727955650000|2024-10-03 11:40:50|5700.18|5699.48|5700.18|5699.48|5700.18|5699.48|5700.18|5699.48|39
1727955660000|2024-10-03 11:41:00|5699.93|5699.23|5700.18|5699.48|5700.18|5699.48|5699.93|5699.23|13
1727955670000|2024-10-03 11:41:10|5699.93|5699.23|5700.18|5699.48|5700.18|5699.48|5699.93|5699.23|42
1727955680000|2024-10-03 11:41:20|5700.43|5699.73|5700.3|5699.6|5700.43|5699.73|5700.18|5699.48|26
1727955690000|2024-10-03 11:41:30|5700.18|5699.48|5700.18|5699.48|5700.43|5699.73|5700.18|5699.48|9
1727955700000|2024-10-03 11:41:40|5700.43|5699.73|5700.93|5700.23|5700.93|5700.23|5700.43|5699.73|26
1727955710000|2024-10-03 11:41:50|5701.18|5700.48|5700.93|5700.23|5701.18|5700.48|5700.93|5700.23|48
1727955720000|2024-10-03 11:42:00|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|5700.43|5699.73|45
1727955730000|2024-10-03 11:42:10|||||||||3
1727955740000|2024-10-03 11:42:20|5700.8|5700.1|5700.93|5700.23|5700.93|5700.23|5700.8|5700.1|25
1727955750000|2024-10-03 11:42:30|5701.18|5700.48|5700.93|5700.23|5701.18|5700.48|5700.93|5700.23|40
1727955760000|2024-10-03 11:42:40|||||||||34
1727955770000|2024-10-03 11:42:50|5700.68|5699.98|5700.93|5700.23|5700.93|5700.23|5700.68|5699.98|6
1727955780000|2024-10-03 11:43:00|5700.68|5699.98|5700.68|5699.98|5700.93|5700.23|5700.68|5699.98|36
1727955790000|2024-10-03 11:43:10|5700.43|5699.73|5700.93|5700.23|5700.93|5700.23|5700.43|5699.73|6
1727955800000|2024-10-03 11:43:20|5701.18|5700.48|5701.18|5700.48|5701.18|5700.48|5701.18|5700.48|5
1727955810000|2024-10-03 11:43:30|5700.93|5700.23|5701.43|5700.73|5701.43|5700.73|5700.93|5700.23|41
1727955820000|2024-10-03 11:43:40|5701.55|5700.85|5701.43|5700.73|5701.55|5700.85|5701.43|5700.73|35
1727955830000|2024-10-03 11:43:50|5701.68|5700.98|5701.68|5700.98|5701.68|5700.98|5701.68|5700.98|41
1727955840000|2024-10-03 11:44:00|||||||||12
1727955850000|2024-10-03 11:44:10|5701.93|5701.23|5702.18|5701.48|5702.18|5701.48|5701.93|5701.23|73
1727955860000|2024-10-03 11:44:20|5702.43|5701.73|5702.43|5701.73|5702.43|5701.73|5702.43|5701.73|66
1727955870000|2024-10-03 11:44:30|5702.68|5701.98|5702.68|5701.98|5702.68|5701.98|5702.43|5701.73|66
1727955880000|2024-10-03 11:44:40|5702.43|5701.73|5702.3|5701.6|5702.43|5701.73|5702.3|5701.6|20
1727955890000|2024-10-03 11:44:50|5702.43|5701.73|5702.43|5701.73|5702.43|5701.73|5702.18|5701.48|46
1727955900000|2024-10-03 11:45:00|5702.68|5701.98|5702.68|5701.98|5702.68|5701.98|5702.43|5701.73|26
1727955910000|2024-10-03 11:45:10|5702.93|5702.23|5703.18|5702.48|5703.18|5702.48|5702.93|5702.23|117
1727955920000|2024-10-03 11:45:20|5702.93|5702.23|5703.43|5702.73|5703.43|5702.73|5702.93|5702.23|106
1727955930000|2024-10-03 11:45:30|5703.68|5702.98|5703.55|5702.85|5703.68|5702.98|5703.18|5702.48|152
1727955940000|2024-10-03 11:45:40|5703.43|5702.73|5703.18|5702.48|5703.43|5702.73|5703.18|5702.48|19
1727955950000|2024-10-03 11:45:50|||||||||54
1727955960000|2024-10-03 11:46:00|5703.05|5702.35|5703.18|5702.48|5703.18|5702.48|5702.93|5702.23|5
1727955970000|2024-10-03 11:46:10|5703.43|5702.73|5703.43|5702.73|5703.43|5702.73|5703.43|5702.73|45
1727955980000|2024-10-03 11:46:20|5703.3|5702.6|5703.43|5702.73|5703.43|5702.73|5703.18|5702.48|31
1727955990000|2024-10-03 11:46:30|5703.68|5702.98|5703.93|5703.23|5703.93|5703.23|5703.68|5702.98|27
1727956000000|2024-10-03 11:46:40|5704.18|5703.48|5704.18|5703.48|5704.18|5703.48|5703.93|5703.23|120
1727956010000|2024-10-03 11:46:50|5704.3|5703.6|5704.18|5703.48|5704.43|5703.73|5704.18|5703.48|60
1727956020000|2024-10-03 11:47:00|5704.3|5703.6|5703.93|5703.23|5704.3|5703.6|5703.93|5703.23|69
1727956030000|2024-10-03 11:47:10|5703.68|5702.98|5703.68|5702.98|5703.93|5703.23|5703.68|5702.98|67
1727956040000|2024-10-03 11:47:20|5703.43|5702.73|5703.43|5702.73|5703.43|5702.73|5703.43|5702.73|11
1727956050000|2024-10-03 11:47:30|5703.18|5702.48|5703.43|5702.73|5703.43|5702.73|5703.18|5702.48|51
1727956060000|2024-10-03 11:47:40|5703.18|5702.48|5703.18|5702.48|5703.18|5702.48|5703.18|5702.48|14
1727956070000|2024-10-03 11:47:50|5702.8|5702.1|5702.68|5701.98|5702.93|5702.23|5702.68|5701.98|157
1727956080000|2024-10-03 11:48:00|5702.93|5702.23|5702.68|5701.98|5703.18|5702.48|5702.55|5701.85|105
1727956090000|2024-10-03 11:48:10|||||||||2
1727956100000|2024-10-03 11:48:20|5702.93|5702.23|5702.68|5701.98|5702.93|5702.23|5702.68|5701.98|20
1727956110000|2024-10-03 11:48:30|5702.43|5701.73|5702.43|5701.73|5702.68|5701.98|5702.43|5701.73|32
1727956120000|2024-10-03 11:48:40|5702.18|5701.48|5702.3|5701.6|5702.43|5701.73|5702.18|5701.48|45
1727956130000|2024-10-03 11:48:50|5702.43|5701.73|5702.3|5701.6|5702.43|5701.73|5702.3|5701.6|31
1727956140000|2024-10-03 11:49:00|5702.18|5701.48|5702.18|5701.48|5702.43|5701.73|5702.18|5701.48|21
1727956150000|2024-10-03 11:49:10|5701.93|5701.23|5702.18|5701.48|5702.18|5701.48|5701.93|5701.23|100
1727956160000|2024-10-03 11:49:20|5701.93|5701.23|5701.93|5701.23|5701.93|5701.23|5701.68|5700.98|54
1727956170000|2024-10-03 11:49:30|||||||||3
1727956180000|2024-10-03 11:49:40|5701.68|5700.98|5701.18|5700.48|5701.68|5700.98|5701.18|5700.48|67
1727956190000|2024-10-03 11:49:50|5701.3|5700.6|5701.43|5700.73|5701.43|5700.73|5701.18|5700.48|26
1727956200000|2024-10-03 11:50:00|5701.18|5700.48|5701.18|5700.48|5701.18|5700.48|5700.93|5700.23|48
1727956210000|2024-10-03 11:50:10|5701.05|5700.35|5701.18|5700.48|5701.18|5700.48|5701.05|5700.35|15
1727956220000|2024-10-03 11:50:20|5701.43|5700.73|5701.55|5700.85|5701.68|5700.98|5701.43|5700.73|56
1727956230000|2024-10-03 11:50:30|5701.43|5700.73|5701.68|5700.98|5701.68|5700.98|5701.43|5700.73|16
1727956240000|2024-10-03 11:50:40|5701.93|5701.23|5702.18|5701.48|5702.18|5701.48|5701.93|5701.23|66
1727956250000|2024-10-03 11:50:50|5702.43|5701.73|5702.43|5701.73|5702.43|5701.73|5702.18|5701.48|31
1727956260000|2024-10-03 11:51:00|||||||||7
1727956270000|2024-10-03 11:51:10|5702.55|5701.85|5702.43|5701.73|5702.68|5701.98|5702.43|5701.73|43
1727956280000|2024-10-03 11:51:20|5702.3|5701.6|5701.68|5700.98|5702.3|5701.6|5701.68|5700.98|65
1727956290000|2024-10-03 11:51:30|5701.93|5701.23|5701.93|5701.23|5701.93|5701.23|5701.68|5700.98|31
1727956300000|2024-10-03 11:51:40|5702.18|5701.48|5702.18|5701.48|5702.43|5701.73|5702.18|5701.48|34
1727956310000|2024-10-03 11:51:50|5702.43|5701.73|5702.18|5701.48|5702.43|5701.73|5702.18|5701.48|30
1727956320000|2024-10-03 11:52:00|5702.43|5701.73|5702.43|5701.73|5702.43|5701.73|5702.43|5701.73|8
1727956330000|2024-10-03 11:52:10|5702.3|5701.6|5702.18|5701.48|5702.43|5701.73|5702.18|5701.48|52
1727956340000|2024-10-03 11:52:20|5702.43|5701.73|5702.43|5701.73|5702.43|5701.73|5702.43|5701.73|7
1727956350000|2024-10-03 11:52:30|5702.18|5701.48|5702.68|5701.98|5702.68|5701.98|5702.18|5701.48|59
1727956360000|2024-10-03 11:52:40|||||||||1
1727956370000|2024-10-03 11:52:50|5702.43|5701.73|5702.18|5701.48|5702.43|5701.73|5702.05|5701.35|41
1727956380000|2024-10-03 11:53:00|||||||||3
1727956390000|2024-10-03 11:53:10|||||||||4
1727956410000|2024-10-03 11:53:30|5701.93|5701.23|5701.93|5701.23|5701.93|5701.23|5701.93|5701.23|43
1727956420000|2024-10-03 11:53:40|5701.68|5700.98|5701.68|5700.98|5701.68|5700.98|5701.68|5700.98|16
1727956430000|2024-10-03 11:53:50|||||||||30
1727956440000|2024-10-03 11:54:00|5701.93|5701.23|5701.68|5700.98|5701.93|5701.23|5701.68|5700.98|31
1727956450000|2024-10-03 11:54:10|5701.93|5701.23|5701.93|5701.23|5701.93|5701.23|5701.93|5701.23|20
1727956460000|2024-10-03 11:54:20|5702.18|5701.48|5702.43|5701.73|5702.43|5701.73|5702.18|5701.48|40
1727956470000|2024-10-03 11:54:30|5702.68|5701.98|5702.43|5701.73|5702.68|5701.98|5702.43|5701.73|68
1727956480000|2024-10-03 11:54:40|5702.68|5701.98|5702.68|5701.98|5702.68|5701.98|5702.68|5701.98|25
1727956490000|2024-10-03 11:54:50|5702.55|5701.85|5702.43|5701.73|5702.55|5701.85|5702.43|5701.73|26
1727956500000|2024-10-03 11:55:00|5702.55|5701.85|5702.68|5701.98|5702.68|5701.98|5702.43|5701.73|27
1727956510000|2024-10-03 11:55:10|5702.55|5701.85|5702.68|5701.98|5702.68|5701.98|5702.43|5701.73|12
1727956520000|2024-10-03 11:55:20|5702.93|5702.23|5703.18|5702.48|5703.18|5702.48|5702.93|5702.23|263
1727956530000|2024-10-03 11:55:30|5703.3|5702.6|5703.43|5702.73|5703.43|5702.73|5703.3|5702.6|28
1727956540000|2024-10-03 11:55:40|5703.18|5702.48|5702.93|5702.23|5703.18|5702.48|5702.93|5702.23|51
1727956550000|2024-10-03 11:55:50|5703.18|5702.48|5703.18|5702.48|5703.18|5702.48|5703.18|5702.48|16
1727956560000|2024-10-03 11:56:00|5703.43|5702.73|5703.43|5702.73|5703.43|5702.73|5703.43|5702.73|20
1727956570000|2024-10-03 11:56:10|5703.3|5702.6|5703.68|5702.98|5703.68|5702.98|5703.3|5702.6|36
1727956580000|2024-10-03 11:56:20|5703.43|5702.73|5703.18|5702.48|5703.43|5702.73|5703.18|5702.48|23
1727956590000|2024-10-03 11:56:30|5702.93|5702.23|5702.93|5702.23|5702.93|5702.23|5702.93|5702.23|23
1727956600000|2024-10-03 11:56:40|5703.18|5702.48|5703.18|5702.48|5703.18|5702.48|5703.18|5702.48|17
1727956610000|2024-10-03 11:56:50|5702.93|5702.23|5702.93|5702.23|5702.93|5702.23|5702.93|5702.23|38
1727956620000|2024-10-03 11:57:00|5702.8|5702.1|5703.18|5702.48|5703.18|5702.48|5702.8|5702.1|35
1727956630000|2024-10-03 11:57:10|5703.3|5702.6|5703.68|5702.98|5703.68|5702.98|5703.3|5702.6|51
1727956640000|2024-10-03 11:57:20|5703.93|5703.23|5703.93|5703.23|5703.93|5703.23|5703.68|5702.98|45
1727956650000|2024-10-03 11:57:30|5703.68|5702.98|5703.68|5702.98|5703.8|5703.1|5703.68|5702.98|15
1727956660000|2024-10-03 11:57:40|5703.8|5703.1|5703.68|5702.98|5703.8|5703.1|5703.68|5702.98|10
1727956670000|2024-10-03 11:57:50|5703.55|5702.85|5703.93|5703.23|5703.93|5703.23|5703.43|5702.73|115
1727956680000|2024-10-03 11:58:00|5704.18|5703.48|5704.68|5703.98|5704.68|5703.98|5704.18|5703.48|111
1727956690000|2024-10-03 11:58:10|5704.93|5704.23|5704.68|5703.98|5704.93|5704.23|5704.68|5703.98|81
1727956700000|2024-10-03 11:58:20|||||||||17
1727956710000|2024-10-03 11:58:30|5704.93|5704.23|5704.93|5704.23|5704.93|5704.23|5704.93|5704.23|34
1727956720000|2024-10-03 11:58:40|5704.68|5703.98|5704.93|5704.23|5704.93|5704.23|5704.68|5703.98|48
1727956730000|2024-10-03 11:58:50|||||||||27
1727956740000|2024-10-03 11:59:00|5704.68|5703.98|5704.93|5704.23|5705.18|5704.48|5704.68|5703.98|117
1727956750000|2024-10-03 11:59:10|||||||||4
1727956760000|2024-10-03 11:59:20|5704.68|5703.98|5704.43|5703.73|5704.68|5703.98|5704.43|5703.73|32
1727956770000|2024-10-03 11:59:30|5704.55|5703.85|5704.68|5703.98|5704.68|5703.98|5704.43|5703.73|49
1727956780000|2024-10-03 11:59:40|5704.93|5704.23|5704.93|5704.23|5704.93|5704.23|5704.68|5703.98|59
1727956790000|2024-10-03 11:59:50|5705.18|5704.48|5705.18|5704.48|5705.18|5704.48|5705.05|5704.35|35
1727956800000|2024-10-03 12:00:00|5704.93|5704.23|5704.68|5703.98|5704.93|5704.23|5704.43|5703.73|180
1727956810000|2024-10-03 12:00:10|5704.43|5703.73|5704.43|5703.73|5704.43|5703.73|5704.18|5703.48|100
1727956820000|2024-10-03 12:00:20|5704.3|5703.6|5704.18|5703.48|5704.43|5703.73|5704.18|5703.48|18
1727956830000|2024-10-03 12:00:30|5704.43|5703.73|5704.18|5703.48|5704.43|5703.73|5704.18|5703.48|19
1727956840000|2024-10-03 12:00:40|5704.3|5703.6|5704.18|5703.48|5704.3|5703.6|5704.18|5703.48|49
1727956850000|2024-10-03 12:00:50|5704.43|5703.73|5704.68|5703.98|5704.68|5703.98|5704.18|5703.48|57
1727956860000|2024-10-03 12:01:00|5704.43|5703.73|5704.68|5703.98|5704.68|5703.98|5704.43|5703.73|65
1727956870000|2024-10-03 12:01:10|5704.8|5704.1|5704.93|5704.23|5704.93|5704.23|5704.8|5704.1|12
1727956880000|2024-10-03 12:01:20|5705.18|5704.48|5705.68|5704.98|5705.93|5705.23|5705.18|5704.48|221
1727956890000|2024-10-03 12:01:30|5705.93|5705.23|5705.18|5704.48|5705.93|5705.23|5705.18|5704.48|116
1727956900000|2024-10-03 12:01:40|5704.93|5704.23|5705.18|5704.48|5705.18|5704.48|5704.68|5703.98|48
1727956910000|2024-10-03 12:01:50|5704.93|5704.23|5704.93|5704.23|5705.18|5704.48|5704.93|5704.23|26
1727956920000|2024-10-03 12:02:00|5704.68|5703.98|5704.55|5703.85|5704.93|5704.23|5704.43|5703.73|50
1727956930000|2024-10-03 12:02:10|5704.68|5703.98|5704.68|5703.98|5705.43|5704.73|5704.68|5703.98|193
1727956940000|2024-10-03 12:02:20|5704.93|5704.23|5704.43|5703.73|5704.93|5704.23|5704.18|5703.48|119
1727956950000|2024-10-03 12:02:30|5704.18|5703.48|5704.18|5703.48|5704.18|5703.48|5703.93|5703.23|27
1727956960000|2024-10-03 12:02:40|5704.43|5703.73|5704.43|5703.73|5704.43|5703.73|5704.18|5703.48|52
1727956970000|2024-10-03 12:02:50|5703.93|5703.23|5703.68|5702.98|5703.93|5703.23|5703.68|5702.98|50
1727956980000|2024-10-03 12:03:00|5703.93|5703.23|5704.18|5703.48|5704.43|5703.73|5703.93|5703.23|52
1727956990000|2024-10-03 12:03:10|5704.43|5703.73|5704.68|5703.98|5704.68|5703.98|5704.18|5703.48|31
1727957000000|2024-10-03 12:03:20|5704.43|5703.73|5704.55|5703.85|5704.68|5703.98|5704.43|5703.73|26
1727957010000|2024-10-03 12:03:30|5704.43|5703.73|5704.68|5703.98|5704.93|5704.23|5704.43|5703.73|68
1727957020000|2024-10-03 12:03:40|5704.43|5703.73|5704.3|5703.6|5704.68|5703.98|5704.18|5703.48|106
1727957030000|2024-10-03 12:03:50|5704.18|5703.48|5703.43|5702.73|5704.18|5703.48|5703.43|5702.73|68
1727957040000|2024-10-03 12:04:00|5703.55|5702.85|5703.43|5702.73|5703.55|5702.85|5703.43|5702.73|71
1727957050000|2024-10-03 12:04:10|5702.93|5702.23|5702.93|5702.23|5703.43|5702.73|5702.93|5702.23|206
1727957060000|2024-10-03 12:04:20|5703.05|5702.35|5703.05|5702.35|5703.18|5702.48|5702.93|5702.23|59
1727957070000|2024-10-03 12:04:30|5702.93|5702.23|5702.93|5702.23|5703.05|5702.35|5702.93|5702.23|53
1727957080000|2024-10-03 12:04:40|5702.68|5701.98|5702.68|5701.98|5702.8|5702.1|5702.68|5701.98|96
1727957090000|2024-10-03 12:04:50|5702.93|5702.23|5703.18|5702.48|5703.43|5702.73|5702.93|5702.23|171
1727957100000|2024-10-03 12:05:00|5703.05|5702.35|5702.93|5702.23|5703.18|5702.48|5702.68|5701.98|181
1727957110000|2024-10-03 12:05:10|5703.18|5702.48|5703.18|5702.48|5703.18|5702.48|5703.05|5702.35|33
1727957120000|2024-10-03 12:05:20|5702.93|5702.23|5702.93|5702.23|5702.93|5702.23|5702.93|5702.23|34
1727957130000|2024-10-03 12:05:30|5703.18|5702.48|5703.43|5702.73|5703.43|5702.73|5703.18|5702.48|39
1727957140000|2024-10-03 12:05:40|5703.68|5702.98|5703.93|5703.23|5703.93|5703.23|5703.68|5702.98|57
1727957150000|2024-10-03 12:05:50|||||||||3
1727957160000|2024-10-03 12:06:00|5704.05|5703.35|5703.93|5703.23|5704.05|5703.35|5703.93|5703.23|23
1727957170000|2024-10-03 12:06:10|5703.68|5702.98|5703.93|5703.23|5703.93|5703.23|5703.68|5702.98|43
1727957180000|2024-10-03 12:06:20|5704.05|5703.35|5703.93|5703.23|5704.05|5703.35|5703.93|5703.23|12
1727957190000|2024-10-03 12:06:30|||||||||48
1727957200000|2024-10-03 12:06:40|||||||||53
1727957210000|2024-10-03 12:06:50|5703.68|5702.98|5703.93|5703.23|5703.93|5703.23|5703.68|5702.98|23
1727957220000|2024-10-03 12:07:00|5703.68|5702.98|5703.43|5702.73|5703.68|5702.98|5703.43|5702.73|31
1727957230000|2024-10-03 12:07:10|5703.55|5702.85|5703.18|5702.48|5703.68|5702.98|5703.18|5702.48|48
1727957240000|2024-10-03 12:07:20|||||||||11
1727957250000|2024-10-03 12:07:30|5702.93|5702.23|5702.93|5702.23|5702.93|5702.23|5702.93|5702.23|26
1727957260000|2024-10-03 12:07:40|5702.8|5702.1|5702.68|5701.98|5702.8|5702.1|5702.43|5701.73|128
1727957270000|2024-10-03 12:07:50|5702.8|5702.1|5702.68|5701.98|5702.8|5702.1|5702.68|5701.98|25
1727957280000|2024-10-03 12:08:00|5702.43|5701.73|5701.93|5701.23|5702.43|5701.73|5701.68|5700.98|228
1727957290000|2024-10-03 12:08:10|5701.43|5700.73|5701.68|5700.98|5701.68|5700.98|5701.43|5700.73|157
1727957300000|2024-10-03 12:08:20|5701.43|5700.73|5701.68|5700.98|5701.68|5700.98|5701.43|5700.73|184
1727957310000|2024-10-03 12:08:30|5701.43|5700.73|5701.18|5700.48|5701.43|5700.73|5700.93|5700.23|231
1727957320000|2024-10-03 12:08:40|5701.43|5700.73|5701.93|5701.23|5701.93|5701.23|5701.43|5700.73|311
1727957330000|2024-10-03 12:08:50|5701.68|5700.98|5701.43|5700.73|5701.8|5701.1|5701.43|5700.73|154
1727957340000|2024-10-03 12:09:00|5701.55|5700.85|5701.93|5701.23|5701.93|5701.23|5701.43|5700.73|42
1727957350000|2024-10-03 12:09:10|5702.18|5701.48|5702.18|5701.48|5702.43|5701.73|5702.18|5701.48|93
1727957360000|2024-10-03 12:09:20|5702.43|5701.73|5702.43|5701.73|5702.43|5701.73|5702.43|5701.73|77
1727957370000|2024-10-03 12:09:30|5702.68|5701.98|5702.93|5702.23|5702.93|5702.23|5702.68|5701.98|64
1727957380000|2024-10-03 12:09:40|5703.18|5702.48|5703.18|5702.48|5703.43|5702.73|5703.18|5702.48|24
1727957390000|2024-10-03 12:09:50|||||||||8
1727957400000|2024-10-03 12:10:00|5703.43|5702.73|5703.68|5702.98|5703.68|5702.98|5703.43|5702.73|59
1727957410000|2024-10-03 12:10:10|5703.43|5702.73|5703.68|5702.98|5703.68|5702.98|5703.43|5702.73|29
1727957420000|2024-10-03 12:10:20|5703.93|5703.23|5703.93|5703.23|5703.93|5703.23|5703.93|5703.23|88
1727957430000|2024-10-03 12:10:30|5704.18|5703.48|5704.18|5703.48|5704.18|5703.48|5703.93|5703.23|134
1727957440000|2024-10-03 12:10:40|5704.43|5703.73|5704.93|5704.23|5704.93|5704.23|5704.43|5703.73|115
1727957450000|2024-10-03 12:10:50|5705.18|5704.48|5705.43|5704.73|5705.43|5704.73|5705.18|5704.48|109
1727957460000|2024-10-03 12:11:00|5705.18|5704.48|5704.68|5703.98|5705.18|5704.48|5704.68|5703.98|115
1727957470000|2024-10-03 12:11:10|5704.43|5703.73|5704.18|5703.48|5704.43|5703.73|5704.18|5703.48|31
1727957480000|2024-10-03 12:11:20|5703.93|5703.23|5703.68|5702.98|5703.93|5703.23|5703.68|5702.98|41
1727957490000|2024-10-03 12:11:30|5703.93|5703.23|5703.68|5702.98|5703.93|5703.23|5703.68|5702.98|84
1727957500000|2024-10-03 12:11:40|5703.55|5702.85|5703.18|5702.48|5703.55|5702.85|5703.18|5702.48|47
1727957510000|2024-10-03 12:11:50|5703.3|5702.6|5702.93|5702.23|5703.43|5702.73|5702.68|5701.98|113
1727957520000|2024-10-03 12:12:00|5702.8|5702.1|5702.93|5702.23|5702.93|5702.23|5702.8|5702.1|136
1727957530000|2024-10-03 12:12:10|||||||||16
1727957540000|2024-10-03 12:12:20|5703.18|5702.48|5702.68|5701.98|5703.18|5702.48|5702.68|5701.98|119
1727957550000|2024-10-03 12:12:30|5702.93|5702.23|5702.93|5702.23|5702.93|5702.23|5702.93|5702.23|16
1727957560000|2024-10-03 12:12:40|5703.68|5702.98|5702.93|5702.23|5703.68|5702.98|5702.93|5702.23|471
1727957570000|2024-10-03 12:12:50|5702.68|5701.98|5702.55|5701.85|5702.93|5702.23|5702.55|5701.85|96
1727957580000|2024-10-03 12:13:00|5702.68|5701.98|5702.93|5702.23|5702.93|5702.23|5702.3|5701.6|94
1727957590000|2024-10-03 12:13:10|5703.18|5702.48|5703.43|5702.73|5703.43|5702.73|5703.18|5702.48|111
1727957600000|2024-10-03 12:13:20|5703.55|5702.85|5703.68|5702.98|5703.68|5702.98|5703.43|5702.73|56
1727957610000|2024-10-03 12:13:30|5703.43|5702.73|5703.55|5702.85|5703.55|5702.85|5703.43|5702.73|53
1727957620000|2024-10-03 12:13:40|5703.43|5702.73|5703.43|5702.73|5703.55|5702.85|5703.43|5702.73|3
1727957630000|2024-10-03 12:13:50|5703.68|5702.98|5703.68|5702.98|5703.68|5702.98|5703.68|5702.98|53
1727957640000|2024-10-03 12:14:00|5703.43|5702.73|5703.43|5702.73|5703.68|5702.98|5703.43|5702.73|90
1727957650000|2024-10-03 12:14:10|5703.18|5702.48|5703.43|5702.73|5703.43|5702.73|5703.18|5702.48|44
1727957660000|2024-10-03 12:14:20|5703.68|5702.98|5703.68|5702.98|5703.93|5703.23|5703.68|5702.98|22
1727957670000|2024-10-03 12:14:30|5703.8|5703.1|5703.68|5702.98|5703.93|5703.23|5703.43|5702.73|78
1727957680000|2024-10-03 12:14:40|5703.18|5702.48|5703.18|5702.48|5703.43|5702.73|5703.18|5702.48|164
1727957690000|2024-10-03 12:14:50|5702.93|5702.23|5703.05|5702.35|5703.18|5702.48|5702.93|5702.23|72
1727957700000|2024-10-03 12:15:00|5703.18|5702.48|5703.43|5702.73|5703.68|5702.98|5703.18|5702.48|36
1727957710000|2024-10-03 12:15:10|5703.68|5702.98|5703.93|5703.23|5703.93|5703.23|5703.43|5702.73|70
1727957720000|2024-10-03 12:15:20|5703.8|5703.1|5703.68|5702.98|5703.93|5703.23|5703.68|5702.98|58
1727957730000|2024-10-03 12:15:30|5703.55|5702.85|5703.55|5702.85|5703.68|5702.98|5703.43|5702.73|24
1727957740000|2024-10-03 12:15:40|5703.68|5702.98|5703.55|5702.85|5703.68|5702.98|5703.43|5702.73|12
1727957750000|2024-10-03 12:15:50|5703.68|5702.98|5703.93|5703.23|5703.93|5703.23|5703.68|5702.98|25
1727957760000|2024-10-03 12:16:00|5704.18|5703.48|5703.93|5703.23|5704.18|5703.48|5703.93|5703.23|29
1727957770000|2024-10-03 12:16:10|5703.68|5702.98|5703.93|5703.23|5703.93|5703.23|5703.68|5702.98|49
1727957780000|2024-10-03 12:16:20|5704.18|5703.48|5704.05|5703.35|5704.18|5703.48|5703.93|5703.23|61
1727957790000|2024-10-03 12:16:30|5704.18|5703.48|5703.93|5703.23|5704.18|5703.48|5703.68|5702.98|69
1727957800000|2024-10-03 12:16:40|5703.68|5702.98|5703.68|5702.98|5703.8|5703.1|5703.68|5702.98|33
1727957810000|2024-10-03 12:16:50|5703.8|5703.1|5703.93|5703.23|5703.93|5703.23|5703.68|5702.98|55
1727957820000|2024-10-03 12:17:00|||||||||26
1727957830000|2024-10-03 12:17:10|5703.8|5703.1|5703.68|5702.98|5703.93|5703.23|5703.68|5702.98|75
1727957840000|2024-10-03 12:17:20|5703.55|5702.85|5703.68|5702.98|5703.68|5702.98|5703.55|5702.85|7
1727957850000|2024-10-03 12:17:30|5703.8|5703.1|5703.93|5703.23|5703.93|5703.23|5703.8|5703.1|26
1727957860000|2024-10-03 12:17:40|5703.68|5702.98|5703.55|5702.85|5703.93|5703.23|5703.55|5702.85|20
1727957870000|2024-10-03 12:17:50|5703.43|5702.73|5703.68|5702.98|5703.93|5703.23|5703.43|5702.73|28
1727957880000|2024-10-03 12:18:00|5703.8|5703.1|5703.68|5702.98|5703.93|5703.23|5703.68|5702.98|27
1727957890000|2024-10-03 12:18:10|5703.93|5703.23|5703.93|5703.23|5703.93|5703.23|5703.68|5702.98|30
1727957900000|2024-10-03 12:18:20|||||||||43
1727957910000|2024-10-03 12:18:30|5704.18|5703.48|5703.93|5703.23|5704.18|5703.48|5703.93|5703.23|61
1727957920000|2024-10-03 12:18:40|5704.18|5703.48|5704.68|5703.98|5704.68|5703.98|5704.18|5703.48|58
1727957930000|2024-10-03 12:18:50|5704.43|5703.73|5704.43|5703.73|5704.43|5703.73|5704.43|5703.73|41
1727957940000|2024-10-03 12:19:00|5704.68|5703.98|5704.43|5703.73|5704.68|5703.98|5704.43|5703.73|89
1727957950000|2024-10-03 12:19:10|5704.18|5703.48|5704.18|5703.48|5704.3|5703.6|5704.18|5703.48|25
1727957960000|2024-10-03 12:19:20|5704.05|5703.35|5704.18|5703.48|5704.43|5703.73|5703.93|5703.23|91
1727957970000|2024-10-03 12:19:30|5703.93|5703.23|5703.93|5703.23|5703.93|5703.23|5703.93|5703.23|2
1727957980000|2024-10-03 12:19:40|5704.18|5703.48|5703.93|5703.23|5704.18|5703.48|5703.93|5703.23|26
1727957990000|2024-10-03 12:19:50|5703.68|5702.98|5704.68|5703.98|5704.68|5703.98|5703.68|5702.98|100
1727958000000|2024-10-03 12:20:00|5704.93|5704.23|5704.93|5704.23|5704.93|5704.23|5704.68|5703.98|120
1727958010000|2024-10-03 12:20:10|||||||||22
1727958020000|2024-10-03 12:20:20|5705.18|5704.48|5704.93|5704.23|5705.18|5704.48|5704.68|5703.98|124
1727958030000|2024-10-03 12:20:30|5704.68|5703.98|5704.68|5703.98|5704.68|5703.98|5704.68|5703.98|17
1727958040000|2024-10-03 12:20:40|5704.43|5703.73|5704.43|5703.73|5704.43|5703.73|5704.43|5703.73|35
1727958050000|2024-10-03 12:20:50|5704.68|5703.98|5704.68|5703.98|5704.68|5703.98|5704.43|5703.73|96
1727958060000|2024-10-03 12:21:00|5704.43|5703.73|5704.68|5703.98|5704.68|5703.98|5704.43|5703.73|33
1727958070000|2024-10-03 12:21:10|5704.43|5703.73|5703.68|5702.98|5704.43|5703.73|5703.43|5702.73|133
1727958080000|2024-10-03 12:21:20|5703.8|5703.1|5703.68|5702.98|5703.8|5703.1|5703.68|5702.98|48
1727958090000|2024-10-03 12:21:30|||||||||70
1727958100000|2024-10-03 12:21:40|5703.43|5702.73|5703.68|5702.98|5703.68|5702.98|5703.43|5702.73|73
1727958110000|2024-10-03 12:21:50|5703.93|5703.23|5703.68|5702.98|5703.93|5703.23|5703.68|5702.98|21
1727958120000|2024-10-03 12:22:00|5703.93|5703.23|5703.68|5702.98|5703.93|5703.23|5703.68|5702.98|58
1727958130000|2024-10-03 12:22:10|5703.55|5702.85|5703.55|5702.85|5703.55|5702.85|5703.55|5702.85|3
1727958140000|2024-10-03 12:22:20|5703.68|5702.98|5703.18|5702.48|5703.68|5702.98|5703.18|5702.48|27
1727958150000|2024-10-03 12:22:30|5702.93|5702.23|5702.68|5701.98|5702.93|5702.23|5702.68|5701.98|40
1727958160000|2024-10-03 12:22:40|5702.43|5701.73|5702.43|5701.73|5702.68|5701.98|5702.43|5701.73|58
1727958170000|2024-10-03 12:22:50|5702.3|5701.6|5702.68|5701.98|5702.68|5701.98|5702.3|5701.6|57
1727958180000|2024-10-03 12:23:00|5702.43|5701.73|5702.55|5701.85|5702.55|5701.85|5702.43|5701.73|16
1727958190000|2024-10-03 12:23:10|5702.43|5701.73|5702.68|5701.98|5702.68|5701.98|5702.43|5701.73|14
1727958200000|2024-10-03 12:23:20|5702.55|5701.85|5702.18|5701.48|5702.68|5701.98|5702.18|5701.48|183
1727958210000|2024-10-03 12:23:30|5702.3|5701.6|5701.93|5701.23|5702.3|5701.6|5701.93|5701.23|31
1727958220000|2024-10-03 12:23:40|5701.68|5700.98|5702.18|5701.48|5702.18|5701.48|5701.68|5700.98|218
1727958230000|2024-10-03 12:23:50|5701.93|5701.23|5701.68|5700.98|5701.93|5701.23|5701.68|5700.98|51
1727958240000|2024-10-03 12:24:00|5701.43|5700.73|5701.43|5700.73|5701.43|5700.73|5701.18|5700.48|93
1727958250000|2024-10-03 12:24:10|5701.55|5700.85|5701.43|5700.73|5701.55|5700.85|5701.43|5700.73|32
1727958260000|2024-10-03 12:24:20|5701.68|5700.98|5701.68|5700.98|5701.68|5700.98|5701.43|5700.73|74
1727958270000|2024-10-03 12:24:30|5701.93|5701.23|5701.93|5701.23|5701.93|5701.23|5701.93|5701.23|26
1727958280000|2024-10-03 12:24:40|5702.18|5701.48|5702.18|5701.48|5702.18|5701.48|5702.05|5701.35|19
1727958290000|2024-10-03 12:24:50|5701.93|5701.23|5702.18|5701.48|5702.18|5701.48|5701.93|5701.23|68
1727958300000|2024-10-03 12:25:00|5702.05|5701.35|5702.18|5701.48|5702.18|5701.48|5701.68|5700.98|84
1727958310000|2024-10-03 12:25:10|5702.05|5701.35|5702.43|5701.73|5702.43|5701.73|5701.93|5701.23|67
1727958320000|2024-10-03 12:25:20|5702.18|5701.48|5702.43|5701.73|5702.43|5701.73|5701.93|5701.23|38
1727958330000|2024-10-03 12:25:30|5702.68|5701.98|5702.68|5701.98|5702.68|5701.98|5702.68|5701.98|26
1727958340000|2024-10-03 12:25:40|5702.55|5701.85|5702.43|5701.73|5702.68|5701.98|5702.43|5701.73|49
1727958350000|2024-10-03 12:25:50|5702.55|5701.85|5702.68|5701.98|5702.68|5701.98|5702.43|5701.73|17
1727958360000|2024-10-03 12:26:00|5702.55|5701.85|5702.43|5701.73|5702.68|5701.98|5702.43|5701.73|33
1727958370000|2024-10-03 12:26:10|5702.18|5701.48|5702.43|5701.73|5702.43|5701.73|5702.18|5701.48|19
1727958380000|2024-10-03 12:26:20|5702.3|5701.6|5702.68|5701.98|5702.68|5701.98|5702.3|5701.6|11
1727958390000|2024-10-03 12:26:30|5702.93|5702.23|5703.18|5702.48|5703.18|5702.48|5702.93|5702.23|63
1727958400000|2024-10-03 12:26:40|5703.43|5702.73|5703.68|5702.98|5703.68|5702.98|5703.43|5702.73|33
1727958410000|2024-10-03 12:26:50|5703.8|5703.1|5703.68|5702.98|5703.8|5703.1|5703.43|5702.73|71
1727958420000|2024-10-03 12:27:00|5703.55|5702.85|5703.18|5702.48|5703.55|5702.85|5703.18|5702.48|53
1727958430000|2024-10-03 12:27:10|5703.43|5702.73|5703.3|5702.6|5703.43|5702.73|5703.3|5702.6|54
1727958440000|2024-10-03 12:27:20|5703.18|5702.48|5703.18|5702.48|5703.43|5702.73|5703.18|5702.48|0
1727958450000|2024-10-03 12:27:30|5703.43|5702.73|5703.18|5702.48|5703.43|5702.73|5703.18|5702.48|58
1727958460000|2024-10-03 12:27:40|5702.93|5702.23|5702.68|5701.98|5702.93|5702.23|5702.68|5701.98|43
1727958470000|2024-10-03 12:27:50|5703.18|5702.48|5703.43|5702.73|5703.43|5702.73|5703.18|5702.48|68
1727958480000|2024-10-03 12:28:00|5703.18|5702.48|5703.3|5702.6|5703.3|5702.6|5703.18|5702.48|46
1727958490000|2024-10-03 12:28:10|5703.43|5702.73|5704.18|5703.48|5704.18|5703.48|5703.43|5702.73|94
1727958500000|2024-10-03 12:28:20|5704.3|5703.6|5704.05|5703.35|5704.43|5703.73|5703.93|5703.23|230
1727958510000|2024-10-03 12:28:30|5703.93|5703.23|5704.18|5703.48|5704.18|5703.48|5703.93|5703.23|4
1727958520000|2024-10-03 12:28:40|5704.3|5703.6|5704.3|5703.6|5704.3|5703.6|5704.3|5703.6|27
1727958530000|2024-10-03 12:28:50|5704.43|5703.73|5704.18|5703.48|5704.43|5703.73|5704.18|5703.48|30
1727958540000|2024-10-03 12:29:00|5704.05|5703.35|5704.3|5703.6|5704.3|5703.6|5703.93|5703.23|42
1727958550000|2024-10-03 12:29:10|5704.43|5703.73|5704.3|5703.6|5704.43|5703.73|5704.18|5703.48|31
1727958560000|2024-10-03 12:29:20|5704.18|5703.48|5704.18|5703.48|5704.18|5703.48|5704.18|5703.48|8
1727958570000|2024-10-03 12:29:30|5704.3|5703.6|5704.18|5703.48|5704.3|5703.6|5704.18|5703.48|21
1727958580000|2024-10-03 12:29:40|5704.3|5703.6|5704.3|5703.6|5704.43|5703.73|5704.18|5703.48|27
1727958590000|2024-10-03 12:29:50|5704.18|5703.48|5702.43|5701.73|5704.18|5703.48|5702.43|5701.73|224
1727958600000|2024-10-03 12:30:00|5701.68|5700.98|5705.3|5704.6|5705.3|5704.6|5701.68|5700.98|673
1727958610000|2024-10-03 12:30:10|5705.55|5704.85|5705.18|5704.48|5706.05|5705.35|5704.93|5704.23|501
1727958620000|2024-10-03 12:30:20|5704.93|5704.23|5704.93|5704.23|5705.43|5704.73|5704.43|5703.73|307
1727958630000|2024-10-03 12:30:30|5704.55|5703.85|5705.43|5704.73|5705.68|5704.98|5704.55|5703.85|162
1727958640000|2024-10-03 12:30:40|5705.68|5704.98|5704.68|5703.98|5705.68|5704.98|5703.93|5703.23|180
1727958650000|2024-10-03 12:30:50|5704.93|5704.23|5704.93|5704.23|5704.93|5704.23|5704.93|5704.23|39
1727958660000|2024-10-03 12:31:00|5704.68|5703.98|5704.93|5704.23|5705.18|5704.48|5704.55|5703.85|83
1727958670000|2024-10-03 12:31:10|5705.18|5704.48|5705.43|5704.73|5706.18|5705.48|5704.93|5704.23|203
1727958680000|2024-10-03 12:31:20|5704.93|5704.23|5705.18|5704.48|5705.18|5704.48|5704.93|5704.23|46
1727958690000|2024-10-03 12:31:30|5705.3|5704.6|5705.93|5705.23|5706.18|5705.48|5705.18|5704.48|203
1727958700000|2024-10-03 12:31:40|5705.68|5704.98|5705.43|5704.73|5705.68|5704.98|5705.43|5704.73|41
1727958710000|2024-10-03 12:31:50|5705.68|5704.98|5706.18|5705.48|5706.18|5705.48|5705.43|5704.73|106
1727958720000|2024-10-03 12:32:00|5705.93|5705.23|5706.18|5705.48|5706.18|5705.48|5705.3|5704.6|133
1727958730000|2024-10-03 12:32:10|5705.93|5705.23|5705.68|5704.98|5705.93|5705.23|5705.68|5704.98|107
1727958740000|2024-10-03 12:32:20|||||||||24
1727958750000|2024-10-03 12:32:30|||||||||24
1727958760000|2024-10-03 12:32:40|5705.8|5705.1|5707.68|5706.98|5707.68|5706.98|5705.8|5705.1|613
1727958770000|2024-10-03 12:32:50|5707.93|5707.23|5708.68|5707.98|5708.93|5708.23|5707.93|5707.23|360
1727958780000|2024-10-03 12:33:00|5708.43|5707.73|5708.18|5707.48|5709.18|5708.48|5708.18|5707.48|395
1727958790000|2024-10-03 12:33:10|5707.93|5707.23|5706.93|5706.23|5708.05|5707.35|5706.68|5705.98|225
1727958800000|2024-10-03 12:33:20|5707.18|5706.48|5706.43|5705.73|5707.18|5706.48|5706.43|5705.73|196
1727958810000|2024-10-03 12:33:30|5706.68|5705.98|5706.93|5706.23|5707.05|5706.35|5706.68|5705.98|195
1727958820000|2024-10-03 12:33:40|5707.05|5706.35|5706.55|5705.85|5707.05|5706.35|5706.55|5705.85|218
1727958830000|2024-10-03 12:33:50|5706.43|5705.73|5705.93|5705.23|5706.43|5705.73|5705.68|5704.98|140
1727958840000|2024-10-03 12:34:00|5705.68|5704.98|5705.18|5704.48|5705.68|5704.98|5704.68|5703.98|187
1727958850000|2024-10-03 12:34:10|5705.3|5704.6|5704.18|5703.48|5705.43|5704.73|5704.18|5703.48|163
1727958860000|2024-10-03 12:34:20|5704.43|5703.73|5704.18|5703.48|5704.43|5703.73|5703.93|5703.23|254
1727958870000|2024-10-03 12:34:30|5703.93|5703.23|5702.68|5701.98|5704.05|5703.35|5702.55|5701.85|200
1727958880000|2024-10-03 12:34:40|5702.93|5702.23|5702.3|5701.6|5702.93|5702.23|5702.18|5701.48|215
1727958890000|2024-10-03 12:34:50|5702.43|5701.73|5702.18|5701.48|5702.43|5701.73|5702.18|5701.48|95
1727958900000|2024-10-03 12:35:00|5702.43|5701.73|5701.68|5700.98|5702.43|5701.73|5701.68|5700.98|197
1727958910000|2024-10-03 12:35:10|5701.18|5700.48|5701.68|5700.98|5702.18|5701.48|5701.18|5700.48|169
1727958920000|2024-10-03 12:35:20|5701.43|5700.73|5700.18|5699.48|5701.43|5700.73|5699.93|5699.23|495
1727958930000|2024-10-03 12:35:30|5699.93|5699.23|5700.18|5699.48|5700.18|5699.48|5699.68|5698.98|450
1727958940000|2024-10-03 12:35:40|5699.93|5699.23|5699.93|5699.23|5700.18|5699.48|5699.68|5698.98|373
1727958950000|2024-10-03 12:35:50|5700.18|5699.48|5699.68|5698.98|5700.18|5699.48|5699.18|5698.48|322
1727958960000|2024-10-03 12:36:00|5699.43|5698.73|5699.93|5699.23|5700.05|5699.35|5698.93|5698.23|245
1727958970000|2024-10-03 12:36:10|5700.3|5699.6|5702.43|5701.73|5702.43|5701.73|5700.3|5699.6|435
1727958980000|2024-10-03 12:36:20|5702.68|5701.98|5702.43|5701.73|5702.8|5702.1|5702.43|5701.73|140
1727958990000|2024-10-03 12:36:30|5702.18|5701.48|5702.43|5701.73|5702.43|5701.73|5701.93|5701.23|65
1727959000000|2024-10-03 12:36:40|5702.18|5701.48|5701.93|5701.23|5702.18|5701.48|5701.68|5700.98|72
1727959010000|2024-10-03 12:36:50|5702.18|5701.48|5701.93|5701.23|5702.18|5701.48|5701.93|5701.23|40
1727959020000|2024-10-03 12:37:00|5701.68|5700.98|5701.43|5700.73|5701.68|5700.98|5701.18|5700.48|100
1727959030000|2024-10-03 12:37:10|5701.18|5700.48|5701.43|5700.73|5701.43|5700.73|5701.18|5700.48|151
1727959040000|2024-10-03 12:37:20|5701.3|5700.6|5701.43|5700.73|5702.18|5701.48|5701.18|5700.48|106
1727959050000|2024-10-03 12:37:30|5701.3|5700.6|5700.68|5699.98|5701.3|5700.6|5700.18|5699.48|179
1727959060000|2024-10-03 12:37:40|5700.93|5700.23|5700.68|5699.98|5700.93|5700.23|5700.43|5699.73|81
1727959070000|2024-10-03 12:37:50|5700.43|5699.73|5700.68|5699.98|5700.93|5700.23|5700.43|5699.73|149
1727959080000|2024-10-03 12:38:00|5700.43|5699.73|5700.93|5700.23|5701.05|5700.35|5700.18|5699.48|171
1727959090000|2024-10-03 12:38:10|5700.68|5699.98|5701.18|5700.48|5701.18|5700.48|5700.68|5699.98|95
1727959100000|2024-10-03 12:38:20|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|5700.68|5699.98|193
1727959110000|2024-10-03 12:38:30|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|5700.43|5699.73|69
1727959120000|2024-10-03 12:38:40|5700.43|5699.73|5700.68|5699.98|5700.68|5699.98|5700.43|5699.73|29
1727959130000|2024-10-03 12:38:50|5700.93|5700.23|5700.68|5699.98|5701.18|5700.48|5700.68|5699.98|74
1727959140000|2024-10-03 12:39:00|5700.43|5699.73|5699.68|5698.98|5700.43|5699.73|5699.68|5698.98|83
1727959150000|2024-10-03 12:39:10|5699.8|5699.1|5699.43|5698.73|5699.93|5699.23|5699.18|5698.48|99
1727959160000|2024-10-03 12:39:20|5699.68|5698.98|5699.43|5698.73|5699.68|5698.98|5699.18|5698.48|145
1727959170000|2024-10-03 12:39:30|5699.3|5698.6|5699.18|5698.48|5699.3|5698.6|5698.93|5698.23|48
1727959180000|2024-10-03 12:39:40|5698.93|5698.23|5698.93|5698.23|5699.18|5698.48|5698.8|5698.1|105
1727959190000|2024-10-03 12:39:50|5698.68|5697.98|5698.68|5697.98|5698.68|5697.98|5698.68|5697.98|47
1727959200000|2024-10-03 12:40:00|5697.93|5697.23|5697.18|5696.48|5698.43|5697.73|5697.18|5696.48|351
1727959210000|2024-10-03 12:40:10|5696.93|5696.23|5698.93|5698.23|5699.18|5698.48|5696.93|5696.23|398
1727959220000|2024-10-03 12:40:20|5699.18|5698.48|5699.68|5698.98|5699.93|5699.23|5699.18|5698.48|319
1727959230000|2024-10-03 12:40:30|5699.93|5699.23|5700.43|5699.73|5700.93|5700.23|5699.93|5699.23|321
1727959240000|2024-10-03 12:40:40|5700.68|5699.98|5701.18|5700.48|5701.43|5700.73|5700.43|5699.73|193
1727959250000|2024-10-03 12:40:50|5701.43|5700.73|5701.43|5700.73|5701.43|5700.73|5701.43|5700.73|79
1727959260000|2024-10-03 12:41:00|5701.68|5700.98|5701.8|5701.1|5702.18|5701.48|5701.68|5700.98|203
1727959270000|2024-10-03 12:41:10|5701.93|5701.23|5701.93|5701.23|5702.18|5701.48|5701.43|5700.73|70
1727959280000|2024-10-03 12:41:20|5701.43|5700.73|5701.43|5700.73|5701.8|5701.1|5701.43|5700.73|82
1727959290000|2024-10-03 12:41:30|5701.55|5700.85|5702.43|5701.73|5702.43|5701.73|5701.43|5700.73|70
1727959300000|2024-10-03 12:41:40|5702.18|5701.48|5701.43|5700.73|5702.18|5701.48|5701.43|5700.73|127
1727959310000|2024-10-03 12:41:50|5701.3|5700.6|5701.43|5700.73|5701.43|5700.73|5701.18|5700.48|27
1727959320000|2024-10-03 12:42:00|5701.3|5700.6|5702.18|5701.48|5702.18|5701.48|5701.3|5700.6|75
1727959330000|2024-10-03 12:42:10|5702.43|5701.73|5702.43|5701.73|5702.43|5701.73|5702.43|5701.73|44
1727959340000|2024-10-03 12:42:20|5702.18|5701.48|5702.18|5701.48|5702.18|5701.48|5701.93|5701.23|57
1727959350000|2024-10-03 12:42:30|5701.93|5701.23|5701.93|5701.23|5701.93|5701.23|5701.68|5700.98|54
1727959360000|2024-10-03 12:42:40|5701.68|5700.98|5701.43|5700.73|5701.68|5700.98|5701.43|5700.73|41
1727959370000|2024-10-03 12:42:50|5701.18|5700.48|5700.43|5699.73|5701.18|5700.48|5700.43|5699.73|141
1727959380000|2024-10-03 12:43:00|5700.68|5699.98|5700.93|5700.23|5700.93|5700.23|5700.43|5699.73|94
1727959390000|2024-10-03 12:43:10|5701.18|5700.48|5701.43|5700.73|5701.43|5700.73|5701.18|5700.48|30
1727959400000|2024-10-03 12:43:20|5701.3|5700.6|5701.18|5700.48|5701.3|5700.6|5700.93|5700.23|66
1727959410000|2024-10-03 12:43:30|5701.43|5700.73|5701.18|5700.48|5701.68|5700.98|5701.18|5700.48|89
1727959420000|2024-10-03 12:43:40|5700.93|5700.23|5700.93|5700.23|5701.18|5700.48|5700.68|5699.98|33
1727959430000|2024-10-03 12:43:50|5700.8|5700.1|5701.05|5700.35|5701.05|5700.35|5700.8|5700.1|54
1727959440000|2024-10-03 12:44:00|5700.93|5700.23|5700.93|5700.23|5701.18|5700.48|5700.8|5700.1|45
1727959450000|2024-10-03 12:44:10|5700.68|5699.98|5700.18|5699.48|5700.68|5699.98|5700.18|5699.48|74
1727959460000|2024-10-03 12:44:20|5700.3|5699.6|5699.68|5698.98|5700.43|5699.73|5699.68|5698.98|25
1727959470000|2024-10-03 12:44:30|5699.93|5699.23|5700.43|5699.73|5700.68|5699.98|5699.8|5699.1|87
1727959480000|2024-10-03 12:44:40|5700.68|5699.98|5700.43|5699.73|5700.68|5699.98|5700.43|5699.73|42
1727959490000|2024-10-03 12:44:50|5700.55|5699.85|5700.68|5699.98|5700.68|5699.98|5700.43|5699.73|115
1727959500000|2024-10-03 12:45:00|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|5700.43|5699.73|46
1727959510000|2024-10-03 12:45:10|5700.8|5700.1|5700.68|5699.98|5700.8|5700.1|5700.43|5699.73|43
1727959520000|2024-10-03 12:45:20|5700.55|5699.85|5700.93|5700.23|5700.93|5700.23|5700.55|5699.85|65
1727959530000|2024-10-03 12:45:30|5701.18|5700.48|5701.93|5701.23|5702.18|5701.48|5701.18|5700.48|122
1727959540000|2024-10-03 12:45:40|5701.68|5700.98|5701.93|5701.23|5701.93|5701.23|5701.68|5700.98|42
1727959550000|2024-10-03 12:45:50|5701.68|5700.98|5701.43|5700.73|5701.68|5700.98|5701.43|5700.73|49
1727959560000|2024-10-03 12:46:00|5701.68|5700.98|5701.93|5701.23|5701.93|5701.23|5701.68|5700.98|53
1727959570000|2024-10-03 12:46:10|5701.68|5700.98|5701.93|5701.23|5701.93|5701.23|5701.68|5700.98|16
1727959580000|2024-10-03 12:46:20|5702.05|5701.35|5703.18|5702.48|5703.18|5702.48|5702.05|5701.35|193
1727959590000|2024-10-03 12:46:30|5703.05|5702.35|5701.68|5700.98|5703.05|5702.35|5701.68|5700.98|83
1727959600000|2024-10-03 12:46:40|5701.93|5701.23|5702.68|5701.98|5702.68|5701.98|5701.93|5701.23|125
1727959610000|2024-10-03 12:46:50|5702.43|5701.73|5702.43|5701.73|5702.43|5701.73|5702.18|5701.48|55
1727959620000|2024-10-03 12:47:00|5702.18|5701.48|5702.18|5701.48|5702.68|5701.98|5702.18|5701.48|175
1727959630000|2024-10-03 12:47:10|5701.93|5701.23|5701.68|5700.98|5701.93|5701.23|5701.43|5700.73|130
1727959640000|2024-10-03 12:47:20|5701.43|5700.73|5701.43|5700.73|5701.68|5700.98|5701.43|5700.73|66
1727959650000|2024-10-03 12:47:30|5701.18|5700.48|5701.18|5700.48|5701.43|5700.73|5701.18|5700.48|40
1727959660000|2024-10-03 12:47:40|5701.43|5700.73|5701.55|5700.85|5701.55|5700.85|5701.3|5700.6|49
1727959670000|2024-10-03 12:47:50|5701.68|5700.98|5701.43|5700.73|5701.68|5700.98|5701.43|5700.73|47
1727959680000|2024-10-03 12:48:00|5701.18|5700.48|5700.43|5699.73|5701.18|5700.48|5700.43|5699.73|115
1727959690000|2024-10-03 12:48:10|5700.55|5699.85|5700.18|5699.48|5700.55|5699.85|5699.93|5699.23|99
1727959700000|2024-10-03 12:48:20|5700.68|5699.98|5700.68|5699.98|5700.93|5700.23|5700.43|5699.73|179
1727959710000|2024-10-03 12:48:30|5700.43|5699.73|5700.43|5699.73|5700.93|5700.23|5700.43|5699.73|122
1727959720000|2024-10-03 12:48:40|5700.18|5699.48|5699.68|5698.98|5700.18|5699.48|5699.68|5698.98|62
1727959730000|2024-10-03 12:48:50|5699.93|5699.23|5700.18|5699.48|5700.18|5699.48|5699.68|5698.98|34
1727959740000|2024-10-03 12:49:00|||||||||20
1727959750000|2024-10-03 12:49:10|5700.3|5699.6|5700.68|5699.98|5700.68|5699.98|5700.3|5699.6|41
1727959760000|2024-10-03 12:49:20|5700.43|5699.73|5699.93|5699.23|5700.43|5699.73|5699.93|5699.23|34
1727959770000|2024-10-03 12:49:30|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|5699.55|5698.85|31
1727959780000|2024-10-03 12:49:40|5699.43|5698.73|5699.18|5698.48|5699.43|5698.73|5698.93|5698.23|54
1727959790000|2024-10-03 12:49:50|5699.43|5698.73|5699.55|5698.85|5699.68|5698.98|5699.3|5698.6|22
1727959800000|2024-10-03 12:50:00|5699.43|5698.73|5698.68|5697.98|5699.43|5698.73|5698.68|5697.98|117
1727959810000|2024-10-03 12:50:10|5699.18|5698.48|5698.93|5698.23|5699.18|5698.48|5698.93|5698.23|203
1727959820000|2024-10-03 12:50:20|5699.18|5698.48|5699.43|5698.73|5699.55|5698.85|5698.93|5698.23|62
1727959830000|2024-10-03 12:50:30|5698.93|5698.23|5699.18|5698.48|5699.18|5698.48|5698.93|5698.23|37
1727959840000|2024-10-03 12:50:40|5699.43|5698.73|5699.18|5698.48|5699.43|5698.73|5699.18|5698.48|24
1727959850000|2024-10-03 12:50:50|5699.43|5698.73|5698.68|5697.98|5699.43|5698.73|5698.68|5697.98|48
1727959860000|2024-10-03 12:51:00|5698.93|5698.23|5699.05|5698.35|5699.05|5698.35|5698.93|5698.23|36
1727959870000|2024-10-03 12:51:10|5698.93|5698.23|5698.93|5698.23|5699.18|5698.48|5698.93|5698.23|49
1727959880000|2024-10-03 12:51:20|5699.05|5698.35|5698.18|5697.48|5699.18|5698.48|5698.18|5697.48|124
1727959890000|2024-10-03 12:51:30|5698.43|5697.73|5698.43|5697.73|5698.43|5697.73|5698.43|5697.73|32
1727959900000|2024-10-03 12:51:40|5698.93|5698.23|5698.93|5698.23|5698.93|5698.23|5698.93|5698.23|266
1727959910000|2024-10-03 12:51:50|5698.68|5697.98|5698.68|5697.98|5698.93|5698.23|5698.68|5697.98|66
1727959920000|2024-10-03 12:52:00|5698.18|5697.48|5698.68|5697.98|5698.93|5698.23|5698.18|5697.48|83
1727959930000|2024-10-03 12:52:10|5698.93|5698.23|5698.93|5698.23|5698.93|5698.23|5698.68|5697.98|26
1727959940000|2024-10-03 12:52:20|5698.43|5697.73|5698.18|5697.48|5698.43|5697.73|5698.18|5697.48|65
1727959950000|2024-10-03 12:52:30|5697.93|5697.23|5697.68|5696.98|5698.05|5697.35|5697.68|5696.98|170
1727959960000|2024-10-03 12:52:40|5697.93|5697.23|5698.18|5697.48|5698.18|5697.48|5697.93|5697.23|45
1727959970000|2024-10-03 12:52:50|5697.93|5697.23|5697.68|5696.98|5697.93|5697.23|5697.43|5696.73|66
1727959980000|2024-10-03 12:53:00|5697.8|5697.1|5698.18|5697.48|5698.18|5697.48|5697.8|5697.1|104
1727959990000|2024-10-03 12:53:10|5697.93|5697.23|5697.68|5696.98|5698.05|5697.35|5697.68|5696.98|59
1727960000000|2024-10-03 12:53:20|5697.18|5696.48|5697.18|5696.48|5697.43|5696.73|5697.18|5696.48|106
1727960010000|2024-10-03 12:53:30|5697.43|5696.73|5697.93|5697.23|5697.93|5697.23|5697.43|5696.73|112
1727960020000|2024-10-03 12:53:40|5697.68|5696.98|5697.18|5696.48|5697.68|5696.98|5697.18|5696.48|22
1727960030000|2024-10-03 12:53:50|5697.43|5696.73|5697.18|5696.48|5697.43|5696.73|5697.18|5696.48|250
1727960040000|2024-10-03 12:54:00|5696.93|5696.23|5697.18|5696.48|5697.18|5696.48|5696.93|5696.23|132
1727960050000|2024-10-03 12:54:10|5696.93|5696.23|5696.93|5696.23|5696.93|5696.23|5696.68|5695.98|49
1727960060000|2024-10-03 12:54:20|5697.43|5696.73|5697.68|5696.98|5697.68|5696.98|5697.43|5696.73|78
1727960070000|2024-10-03 12:54:30|5697.43|5696.73|5697.68|5696.98|5697.68|5696.98|5697.43|5696.73|39
1727960080000|2024-10-03 12:54:40|5697.8|5697.1|5697.68|5696.98|5697.93|5697.23|5697.68|5696.98|32
1727960090000|2024-10-03 12:54:50|5697.93|5697.23|5697.93|5697.23|5697.93|5697.23|5697.68|5696.98|76
1727960100000|2024-10-03 12:55:00|5697.68|5696.98|5697.68|5696.98|5697.93|5697.23|5697.43|5696.73|110
1727960110000|2024-10-03 12:55:10|5697.93|5697.23|5698.43|5697.73|5698.43|5697.73|5697.93|5697.23|119
1727960120000|2024-10-03 12:55:20|5698.3|5697.6|5698.18|5697.48|5698.43|5697.73|5697.68|5696.98|107
1727960130000|2024-10-03 12:55:30|5698.05|5697.35|5698.43|5697.73|5698.43|5697.73|5698.05|5697.35|48
1727960140000|2024-10-03 12:55:40|5698.68|5697.98|5698.68|5697.98|5698.68|5697.98|5698.43|5697.73|36
1727960150000|2024-10-03 12:55:50|5698.43|5697.73|5698.18|5697.48|5698.43|5697.73|5698.18|5697.48|117
1727960160000|2024-10-03 12:56:00|5698.43|5697.73|5698.18|5697.48|5698.43|5697.73|5698.18|5697.48|37
1727960170000|2024-10-03 12:56:10|5697.93|5697.23|5697.93|5697.23|5697.93|5697.23|5697.93|5697.23|33
1727960180000|2024-10-03 12:56:20|5697.68|5696.98|5697.68|5696.98|5697.68|5696.98|5697.43|5696.73|171
1727960190000|2024-10-03 12:56:30|5697.55|5696.85|5697.43|5696.73|5697.68|5696.98|5697.43|5696.73|64
1727960200000|2024-10-03 12:56:40|5697.18|5696.48|5697.18|5696.48|5697.18|5696.48|5697.18|5696.48|158
1727960210000|2024-10-03 12:56:50|5697.43|5696.73|5697.43|5696.73|5697.68|5696.98|5697.18|5696.48|149
1727960220000|2024-10-03 12:57:00|5697.18|5696.48|5696.18|5695.48|5697.18|5696.48|5695.93|5695.23|190
1727960230000|2024-10-03 12:57:10|5696.43|5695.73|5696.18|5695.48|5696.43|5695.73|5696.18|5695.48|84
1727960240000|2024-10-03 12:57:20|5696.3|5695.6|5696.18|5695.48|5696.43|5695.73|5696.18|5695.48|92
1727960250000|2024-10-03 12:57:30|5696.68|5695.98|5696.68|5695.98|5696.68|5695.98|5696.43|5695.73|159
1727960260000|2024-10-03 12:57:40|5696.55|5695.85|5696.43|5695.73|5696.68|5695.98|5696.18|5695.48|32
1727960270000|2024-10-03 12:57:50|5696.68|5695.98|5696.68|5695.98|5696.93|5696.23|5696.68|5695.98|148
1727960280000|2024-10-03 12:58:00|5696.93|5696.23|5696.18|5695.48|5696.93|5696.23|5696.18|5695.48|61
1727960290000|2024-10-03 12:58:10|5695.93|5695.23|5697.18|5696.48|5697.68|5696.98|5695.93|5695.23|240
1727960300000|2024-10-03 12:58:20|5697.43|5696.73|5697.18|5696.48|5697.43|5696.73|5696.93|5696.23|228
1727960310000|2024-10-03 12:58:30|5696.93|5696.23|5696.43|5695.73|5696.93|5696.23|5696.43|5695.73|102
1727960320000|2024-10-03 12:58:40|5696.68|5695.98|5696.18|5695.48|5696.68|5695.98|5696.18|5695.48|20
1727960330000|2024-10-03 12:58:50|5695.93|5695.23|5695.43|5694.73|5696.05|5695.35|5695.43|5694.73|133
1727960340000|2024-10-03 12:59:00|5695.18|5694.48|5694.68|5693.98|5695.18|5694.48|5694.43|5693.73|436
1727960350000|2024-10-03 12:59:10|5695.18|5694.48|5695.18|5694.48|5695.18|5694.48|5695.18|5694.48|138
1727960360000|2024-10-03 12:59:20|5694.93|5694.23|5694.68|5693.98|5695.18|5694.48|5694.68|5693.98|168
1727960370000|2024-10-03 12:59:30|5694.93|5694.23|5694.68|5693.98|5694.93|5694.23|5694.68|5693.98|143
1727960380000|2024-10-03 12:59:40|5694.93|5694.23|5694.68|5693.98|5694.93|5694.23|5694.68|5693.98|94
1727960390000|2024-10-03 12:59:50|5694.43|5693.73|5694.43|5693.73|5694.68|5693.98|5694.18|5693.48|257
1727960400000|2024-10-03 13:00:00|5694.68|5693.98|5694.68|5693.98|5694.93|5694.23|5694.18|5693.48|209
1727960410000|2024-10-03 13:00:10|5694.55|5693.85|5693.93|5693.23|5694.93|5694.23|5693.55|5692.85|204
1727960420000|2024-10-03 13:00:20|5694.18|5693.48|5693.43|5692.73|5694.18|5693.48|5692.93|5692.23|681
1727960430000|2024-10-03 13:00:30|5693.68|5692.98|5694.43|5693.73|5694.43|5693.73|5693.68|5692.98|139
1727960440000|2024-10-03 13:00:40|5694.68|5693.98|5694.43|5693.73|5695.18|5694.48|5694.43|5693.73|198
1727960450000|2024-10-03 13:00:50|5694.55|5693.85|5694.68|5693.98|5694.68|5693.98|5694.43|5693.73|98
1727960460000|2024-10-03 13:01:00|5694.43|5693.73|5694.43|5693.73|5695.18|5694.48|5694.43|5693.73|185
1727960470000|2024-10-03 13:01:10|5694.68|5693.98|5694.68|5693.98|5694.68|5693.98|5694.43|5693.73|213
1727960480000|2024-10-03 13:01:20|5694.93|5694.23|5694.93|5694.23|5694.93|5694.23|5694.93|5694.23|37
1727960490000|2024-10-03 13:01:30|5695.18|5694.48|5694.68|5693.98|5695.18|5694.48|5694.68|5693.98|129
1727960500000|2024-10-03 13:01:40|5694.43|5693.73|5694.43|5693.73|5694.68|5693.98|5694.43|5693.73|48
1727960510000|2024-10-03 13:01:50|5694.55|5693.85|5694.43|5693.73|5694.68|5693.98|5694.43|5693.73|31
1727960520000|2024-10-03 13:02:00|5694.18|5693.48|5693.93|5693.23|5694.18|5693.48|5693.68|5692.98|142
1727960530000|2024-10-03 13:02:10|5694.18|5693.48|5694.18|5693.48|5694.18|5693.48|5693.93|5693.23|91
1727960540000|2024-10-03 13:02:20|5694.05|5693.35|5693.68|5692.98|5694.05|5693.35|5693.55|5692.85|161
1727960550000|2024-10-03 13:02:30|||||||||19
1727960560000|2024-10-03 13:02:40|5693.43|5692.73|5693.43|5692.73|5693.68|5692.98|5693.43|5692.73|166
1727960570000|2024-10-03 13:02:50|5693.68|5692.98|5693.68|5692.98|5693.93|5693.23|5693.68|5692.98|107
1727960580000|2024-10-03 13:03:00|5693.93|5693.23|5693.93|5693.23|5694.43|5693.73|5693.68|5692.98|181
1727960590000|2024-10-03 13:03:10|5694.18|5693.48|5694.18|5693.48|5694.68|5693.98|5694.18|5693.48|62
1727960600000|2024-10-03 13:03:20|5694.43|5693.73|5694.18|5693.48|5694.43|5693.73|5694.18|5693.48|132
1727960610000|2024-10-03 13:03:30|5694.43|5693.73|5694.68|5693.98|5694.68|5693.98|5694.3|5693.6|161
1727960620000|2024-10-03 13:03:40|5695.18|5694.48|5694.68|5693.98|5695.18|5694.48|5694.43|5693.73|220
1727960630000|2024-10-03 13:03:50|5694.93|5694.23|5694.68|5693.98|5694.93|5694.23|5694.43|5693.73|61
1727960640000|2024-10-03 13:04:00|5694.55|5693.85|5695.18|5694.48|5695.18|5694.48|5694.18|5693.48|145
1727960650000|2024-10-03 13:04:10|5695.3|5694.6|5694.68|5693.98|5695.43|5694.73|5694.68|5693.98|163
1727960660000|2024-10-03 13:04:20|5694.8|5694.1|5694.93|5694.23|5694.93|5694.23|5694.68|5693.98|32
1727960670000|2024-10-03 13:04:30|5695.18|5694.48|5695.18|5694.48|5695.18|5694.48|5694.93|5694.23|68
1727960680000|2024-10-03 13:04:40|5695.05|5694.35|5695.3|5694.6|5695.68|5694.98|5694.93|5694.23|259
1727960690000|2024-10-03 13:04:50|5695.43|5694.73|5695.93|5695.23|5695.93|5695.23|5695.43|5694.73|68
1727960700000|2024-10-03 13:05:00|5695.68|5694.98|5696.18|5695.48|5696.68|5695.98|5695.68|5694.98|192
1727960710000|2024-10-03 13:05:10|5696.43|5695.73|5696.43|5695.73|5696.68|5695.98|5696.43|5695.73|36
1727960720000|2024-10-03 13:05:20|5696.18|5695.48|5696.18|5695.48|5696.18|5695.48|5695.93|5695.23|56
1727960730000|2024-10-03 13:05:30|5695.93|5695.23|5695.68|5694.98|5696.18|5695.48|5695.68|5694.98|88
1727960740000|2024-10-03 13:05:40|5695.55|5694.85|5695.93|5695.23|5695.93|5695.23|5695.43|5694.73|116
1727960750000|2024-10-03 13:05:50|5695.8|5695.1|5695.68|5694.98|5695.93|5695.23|5695.55|5694.85|74
1727960760000|2024-10-03 13:06:00|5695.93|5695.23|5695.93|5695.23|5695.93|5695.23|5695.93|5695.23|29
1727960770000|2024-10-03 13:06:10|5695.8|5695.1|5695.93|5695.23|5696.18|5695.48|5695.68|5694.98|41
1727960780000|2024-10-03 13:06:20|5696.05|5695.35|5695.93|5695.23|5696.18|5695.48|5695.93|5695.23|38
1727960790000|2024-10-03 13:06:30|5695.43|5694.73|5694.93|5694.23|5695.43|5694.73|5694.93|5694.23|45
1727960800000|2024-10-03 13:06:40|5694.43|5693.73|5694.55|5693.85|5694.93|5694.23|5694.43|5693.73|252
1727960810000|2024-10-03 13:06:50|5694.68|5693.98|5694.68|5693.98|5694.93|5694.23|5694.55|5693.85|67
1727960820000|2024-10-03 13:07:00|5694.43|5693.73|5695.18|5694.48|5695.18|5694.48|5694.43|5693.73|208
1727960830000|2024-10-03 13:07:10|5694.93|5694.23|5695.18|5694.48|5695.18|5694.48|5694.93|5694.23|59
1727960840000|2024-10-03 13:07:20|5695.43|5694.73|5695.68|5694.98|5695.68|5694.98|5695.43|5694.73|111
1727960850000|2024-10-03 13:07:30|5695.8|5695.1|5695.68|5694.98|5695.8|5695.1|5695.68|5694.98|35
1727960860000|2024-10-03 13:07:40|5695.93|5695.23|5696.68|5695.98|5696.68|5695.98|5695.93|5695.23|82
1727960870000|2024-10-03 13:07:50|||||||||94
1727960880000|2024-10-03 13:08:00|5696.93|5696.23|5697.18|5696.48|5697.43|5696.73|5696.93|5696.23|80
1727960890000|2024-10-03 13:08:10|5697.3|5696.6|5697.68|5696.98|5697.93|5697.23|5697.3|5696.6|192
1727960900000|2024-10-03 13:08:20|5697.43|5696.73|5696.93|5696.23|5697.43|5696.73|5696.93|5696.23|217
1727960910000|2024-10-03 13:08:30|5697.18|5696.48|5696.43|5695.73|5697.18|5696.48|5696.18|5695.48|67
1727960920000|2024-10-03 13:08:40|5696.55|5695.85|5696.68|5695.98|5696.68|5695.98|5696.43|5695.73|355
1727960930000|2024-10-03 13:08:50|5696.43|5695.73|5696.93|5696.23|5696.93|5696.23|5696.43|5695.73|66
1727960940000|2024-10-03 13:09:00|5696.43|5695.73|5696.68|5695.98|5696.68|5695.98|5696.43|5695.73|64
1727960950000|2024-10-03 13:09:10|5696.93|5696.23|5696.68|5695.98|5697.05|5696.35|5696.68|5695.98|267
1727960960000|2024-10-03 13:09:20|5696.43|5695.73|5696.43|5695.73|5696.68|5695.98|5696.43|5695.73|464
1727960970000|2024-10-03 13:09:30|5695.93|5695.23|5695.68|5694.98|5695.93|5695.23|5695.68|5694.98|88
1727960980000|2024-10-03 13:09:40|5695.93|5695.23|5696.18|5695.48|5696.18|5695.48|5695.93|5695.23|33
1727960990000|2024-10-03 13:09:50|5695.93|5695.23|5695.93|5695.23|5695.93|5695.23|5695.93|5695.23|4
1727961000000|2024-10-03 13:10:00|5695.55|5694.85|5695.43|5694.73|5695.55|5694.85|5695.43|5694.73|49
1727961010000|2024-10-03 13:10:10|||||||||10
1727961020000|2024-10-03 13:10:20|5695.3|5694.6|5695.18|5694.48|5695.43|5694.73|5695.18|5694.48|33
1727961030000|2024-10-03 13:10:30|5694.93|5694.23|5694.68|5693.98|5694.93|5694.23|5694.68|5693.98|64
1727961040000|2024-10-03 13:10:40|5694.55|5693.85|5694.43|5693.73|5694.93|5694.23|5694.43|5693.73|108
1727961050000|2024-10-03 13:10:50|5694.18|5693.48|5694.18|5693.48|5694.43|5693.73|5694.05|5693.35|131
1727961060000|2024-10-03 13:11:00|5693.93|5693.23|5693.43|5692.73|5693.93|5693.23|5693.43|5692.73|220
1727961070000|2024-10-03 13:11:10|5693.18|5692.48|5693.93|5693.23|5694.18|5693.48|5693.18|5692.48|525
1727961080000|2024-10-03 13:11:20|5694.18|5693.48|5694.43|5693.73|5694.68|5693.98|5694.18|5693.48|93
1727961090000|2024-10-03 13:11:30|5694.68|5693.98|5694.18|5693.48|5694.68|5693.98|5694.18|5693.48|118
1727961100000|2024-10-03 13:11:40|5694.05|5693.35|5693.68|5692.98|5694.18|5693.48|5693.68|5692.98|49
1727961110000|2024-10-03 13:11:50|5693.93|5693.23|5694.18|5693.48|5694.18|5693.48|5693.93|5693.23|101
1727961120000|2024-10-03 13:12:00|5693.93|5693.23|5693.93|5693.23|5693.93|5693.23|5693.93|5693.23|51
1727961130000|2024-10-03 13:12:10|5694.18|5693.48|5694.18|5693.48|5694.43|5693.73|5694.18|5693.48|47
1727961140000|2024-10-03 13:12:20|5694.43|5693.73|5694.43|5693.73|5694.43|5693.73|5694.43|5693.73|23
1727961150000|2024-10-03 13:12:30|5694.18|5693.48|5693.93|5693.23|5694.43|5693.73|5693.93|5693.23|62
1727961160000|2024-10-03 13:12:40|||||||||46
1727961170000|2024-10-03 13:12:50|||||||||29
1727961180000|2024-10-03 13:13:00|5693.68|5692.98|5694.43|5693.73|5694.43|5693.73|5693.68|5692.98|140
1727961190000|2024-10-03 13:13:10|5694.18|5693.48|5694.18|5693.48|5694.3|5693.6|5694.18|5693.48|28
1727961200000|2024-10-03 13:13:20|5694.43|5693.73|5693.93|5693.23|5694.43|5693.73|5693.93|5693.23|42
1727961210000|2024-10-03 13:13:30|5694.18|5693.48|5694.18|5693.48|5694.3|5693.6|5694.18|5693.48|42
1727961220000|2024-10-03 13:13:40|5693.93|5693.23|5693.93|5693.23|5694.05|5693.35|5693.93|5693.23|101
1727961230000|2024-10-03 13:13:50|5694.18|5693.48|5694.43|5693.73|5694.43|5693.73|5694.18|5693.48|18
1727961240000|2024-10-03 13:14:00|5694.3|5693.6|5694.43|5693.73|5694.68|5693.98|5694.3|5693.6|85
1727961250000|2024-10-03 13:14:10|5694.18|5693.48|5693.68|5692.98|5694.18|5693.48|5693.68|5692.98|70
1727961260000|2024-10-03 13:14:20|5693.93|5693.23|5693.93|5693.23|5693.93|5693.23|5693.8|5693.1|21
1727961270000|2024-10-03 13:14:30|5694.05|5693.35|5693.93|5693.23|5694.05|5693.35|5693.93|5693.23|80
1727961280000|2024-10-03 13:14:40|5694.18|5693.48|5694.18|5693.48|5694.18|5693.48|5693.93|5693.23|35
1727961290000|2024-10-03 13:14:50|5694.05|5693.35|5694.18|5693.48|5694.3|5693.6|5693.93|5693.23|62
1727961300000|2024-10-03 13:15:00|5694.05|5693.35|5693.93|5693.23|5694.18|5693.48|5693.93|5693.23|61
1727961310000|2024-10-03 13:15:10|5693.68|5692.98|5693.68|5692.98|5693.8|5693.1|5693.68|5692.98|39
1727961320000|2024-10-03 13:15:20|5693.93|5693.23|5693.68|5692.98|5694.18|5693.48|5693.68|5692.98|65
1727961330000|2024-10-03 13:15:30|5693.43|5692.73|5693.68|5692.98|5693.68|5692.98|5693.18|5692.48|215
1727961340000|2024-10-03 13:15:40|5693.43|5692.73|5693.43|5692.73|5693.8|5693.1|5693.43|5692.73|102
1727961350000|2024-10-03 13:15:50|5693.18|5692.48|5693.68|5692.98|5693.68|5692.98|5693.18|5692.48|160
1727961360000|2024-10-03 13:16:00|5693.18|5692.48|5693.18|5692.48|5693.18|5692.48|5692.68|5691.98|360
1727961370000|2024-10-03 13:16:10|5693.3|5692.6|5693.68|5692.98|5693.68|5692.98|5693.3|5692.6|86
1727961380000|2024-10-03 13:16:20|5693.55|5692.85|5693.43|5692.73|5693.55|5692.85|5693.18|5692.48|165
1727961390000|2024-10-03 13:16:30|5693.18|5692.48|5693.18|5692.48|5693.18|5692.48|5692.68|5691.98|116
1727961400000|2024-10-03 13:16:40|5693.05|5692.35|5693.18|5692.48|5693.18|5692.48|5693.05|5692.35|76
1727961410000|2024-10-03 13:16:50|||||||||54
1727961420000|2024-10-03 13:17:00|5693.68|5692.98|5693.43|5692.73|5693.93|5693.23|5693.43|5692.73|283
1727961430000|2024-10-03 13:17:10|5693.55|5692.85|5693.93|5693.23|5693.93|5693.23|5693.55|5692.85|50
1727961440000|2024-10-03 13:17:20|5693.43|5692.73|5693.3|5692.6|5693.43|5692.73|5693.18|5692.48|82
1727961450000|2024-10-03 13:17:30|5693.43|5692.73|5693.18|5692.48|5693.43|5692.73|5693.18|5692.48|33
1727961460000|2024-10-03 13:17:40|5693.43|5692.73|5693.43|5692.73|5693.43|5692.73|5693.3|5692.6|43
1727961470000|2024-10-03 13:17:50|5693.3|5692.6|5692.93|5692.23|5693.43|5692.73|5692.93|5692.23|51
1727961480000|2024-10-03 13:18:00|5693.18|5692.48|5693.18|5692.48|5693.18|5692.48|5692.93|5692.23|135
1727961490000|2024-10-03 13:18:10|5693.05|5692.35|5693.43|5692.73|5693.43|5692.73|5692.93|5692.23|99
1727961500000|2024-10-03 13:18:20|5693.55|5692.85|5693.43|5692.73|5693.68|5692.98|5693.43|5692.73|58
1727961510000|2024-10-03 13:18:30|5693.55|5692.85|5694.18|5693.48|5694.18|5693.48|5693.55|5692.85|112
1727961520000|2024-10-03 13:18:40|5694.3|5693.6|5694.43|5693.73|5694.68|5693.98|5694.3|5693.6|71
1727961530000|2024-10-03 13:18:50|5694.55|5693.85|5694.18|5693.48|5694.68|5693.98|5694.18|5693.48|49
1727961540000|2024-10-03 13:19:00|5693.93|5693.23|5694.18|5693.48|5694.18|5693.48|5693.93|5693.23|43
1727961550000|2024-10-03 13:19:10|5694.43|5693.73|5694.43|5693.73|5694.55|5693.85|5694.43|5693.73|48
1727961560000|2024-10-03 13:19:20|5694.18|5693.48|5694.43|5693.73|5694.43|5693.73|5694.18|5693.48|13
1727961570000|2024-10-03 13:19:30|5694.55|5693.85|5694.68|5693.98|5694.68|5693.98|5694.55|5693.85|56
1727961580000|2024-10-03 13:19:40|5694.93|5694.23|5695.18|5694.48|5695.18|5694.48|5694.93|5694.23|58
1727961590000|2024-10-03 13:19:50|5694.8|5694.1|5694.43|5693.73|5694.8|5694.1|5694.43|5693.73|112
1727961600000|2024-10-03 13:20:00|5694.68|5693.98|5694.43|5693.73|5694.93|5694.23|5694.43|5693.73|82
1727961610000|2024-10-03 13:20:10|||||||||80
1727961620000|2024-10-03 13:20:20|5694.18|5693.48|5693.93|5693.23|5694.18|5693.48|5693.93|5693.23|155
1727961630000|2024-10-03 13:20:30|5693.68|5692.98|5692.93|5692.23|5693.68|5692.98|5692.93|5692.23|158
1727961640000|2024-10-03 13:20:40|5692.68|5691.98|5693.43|5692.73|5693.68|5692.98|5692.68|5691.98|413
1727961650000|2024-10-03 13:20:50|5693.68|5692.98|5693.3|5692.6|5693.68|5692.98|5693.18|5692.48|177
1727961660000|2024-10-03 13:21:00|5693.18|5692.48|5693.05|5692.35|5693.18|5692.48|5692.93|5692.23|74
1727961670000|2024-10-03 13:21:10|5692.93|5692.23|5693.43|5692.73|5693.68|5692.98|5692.93|5692.23|62
1727961680000|2024-10-03 13:21:20|5693.18|5692.48|5693.18|5692.48|5693.43|5692.73|5693.05|5692.35|91
1727961690000|2024-10-03 13:21:30|5692.68|5691.98|5692.68|5691.98|5692.68|5691.98|5692.43|5691.73|277
1727961700000|2024-10-03 13:21:40|5692.93|5692.23|5692.68|5691.98|5692.93|5692.23|5692.68|5691.98|69
1727961710000|2024-10-03 13:21:50|5692.93|5692.23|5693.18|5692.48|5693.18|5692.48|5692.68|5691.98|161
1727961720000|2024-10-03 13:22:00|5693.43|5692.73|5692.93|5692.23|5693.43|5692.73|5692.93|5692.23|148
1727961730000|2024-10-03 13:22:10|5693.18|5692.48|5693.18|5692.48|5693.18|5692.48|5693.18|5692.48|45
1727961740000|2024-10-03 13:22:20|5693.43|5692.73|5694.18|5693.48|5694.18|5693.48|5693.43|5692.73|108
1727961750000|2024-10-03 13:22:30|5694.43|5693.73|5694.68|5693.98|5694.68|5693.98|5694.43|5693.73|40
1727961760000|2024-10-03 13:22:40|5694.8|5694.1|5694.68|5693.98|5694.93|5694.23|5694.68|5693.98|76
1727961770000|2024-10-03 13:22:50|5694.8|5694.1|5694.93|5694.23|5695.3|5694.6|5694.8|5694.1|107
1727961780000|2024-10-03 13:23:00|5694.68|5693.98|5695.18|5694.48|5695.18|5694.48|5694.68|5693.98|170
1727961790000|2024-10-03 13:23:10|||||||||96
1727961800000|2024-10-03 13:23:20|5694.68|5693.98|5694.68|5693.98|5695.18|5694.48|5694.68|5693.98|264
1727961810000|2024-10-03 13:23:30|5694.43|5693.73|5694.68|5693.98|5694.68|5693.98|5694.43|5693.73|74
1727961820000|2024-10-03 13:23:40|5694.55|5693.85|5694.55|5693.85|5694.68|5693.98|5694.43|5693.73|77
1727961830000|2024-10-03 13:23:50|5694.68|5693.98|5694.55|5693.85|5694.68|5693.98|5694.55|5693.85|25
1727961840000|2024-10-03 13:24:00|5694.68|5693.98|5695.18|5694.48|5695.43|5694.73|5694.68|5693.98|199
1727961850000|2024-10-03 13:24:10|5695.05|5694.35|5695.43|5694.73|5695.68|5694.98|5695.05|5694.35|108
1727961860000|2024-10-03 13:24:20|5695.55|5694.85|5695.18|5694.48|5695.8|5695.1|5695.18|5694.48|190
1727961870000|2024-10-03 13:24:30|5695.3|5694.6|5695.43|5694.73|5695.43|5694.73|5695.18|5694.48|90
1727961880000|2024-10-03 13:24:40|5695.18|5694.48|5695.43|5694.73|5695.43|5694.73|5695.18|5694.48|28
1727961890000|2024-10-03 13:24:50|5695.3|5694.6|5694.93|5694.23|5695.3|5694.6|5694.93|5694.23|91
1727961900000|2024-10-03 13:25:00|5694.18|5693.48|5693.93|5693.23|5694.43|5693.73|5693.93|5693.23|366
1727961910000|2024-10-03 13:25:10|5694.05|5693.35|5694.18|5693.48|5694.43|5693.73|5693.93|5693.23|153
1727961920000|2024-10-03 13:25:20|5693.93|5693.23|5694.05|5693.35|5694.18|5693.48|5693.93|5693.23|73
1727961930000|2024-10-03 13:25:30|5694.18|5693.48|5694.43|5693.73|5694.68|5693.98|5694.18|5693.48|87
1727961940000|2024-10-03 13:25:40|5694.55|5693.85|5694.68|5693.98|5694.68|5693.98|5694.43|5693.73|51
1727961950000|2024-10-03 13:25:50|5694.43|5693.73|5694.43|5693.73|5694.68|5693.98|5694.43|5693.73|56
1727961960000|2024-10-03 13:26:00|5694.8|5694.1|5694.93|5694.23|5695.18|5694.48|5694.68|5693.98|110
1727961970000|2024-10-03 13:26:10|5695.18|5694.48|5695.05|5694.35|5695.18|5694.48|5694.93|5694.23|111
1727961980000|2024-10-03 13:26:20|5694.93|5694.23|5695.18|5694.48|5695.18|5694.48|5694.93|5694.23|46
1727961990000|2024-10-03 13:26:30|5694.93|5694.23|5695.18|5694.48|5695.18|5694.48|5694.93|5694.23|59
1727962000000|2024-10-03 13:26:40|5695.43|5694.73|5694.93|5694.23|5695.43|5694.73|5694.93|5694.23|79
1727962010000|2024-10-03 13:26:50|5694.68|5693.98|5694.68|5693.98|5694.68|5693.98|5694.43|5693.73|83
1727962020000|2024-10-03 13:27:00|5694.55|5693.85|5694.68|5693.98|5694.68|5693.98|5694.18|5693.48|146
1727962030000|2024-10-03 13:27:10|5694.55|5693.85|5694.68|5693.98|5694.68|5693.98|5694.55|5693.85|114
1727962040000|2024-10-03 13:27:20|5694.8|5694.1|5694.68|5693.98|5694.8|5694.1|5694.68|5693.98|105
1727962050000|2024-10-03 13:27:30|5694.55|5693.85|5694.43|5693.73|5694.68|5693.98|5694.43|5693.73|53
1727962060000|2024-10-03 13:27:40|5693.43|5692.73|5693.93|5693.23|5694.18|5693.48|5693.43|5692.73|250
1727962070000|2024-10-03 13:27:50|5694.18|5693.48|5694.43|5693.73|5694.43|5693.73|5694.18|5693.48|137
1727962080000|2024-10-03 13:28:00|5693.93|5693.23|5694.68|5693.98|5694.93|5694.23|5693.93|5693.23|450
1727962090000|2024-10-03 13:28:10|5694.55|5693.85|5694.68|5693.98|5694.68|5693.98|5694.43|5693.73|105
1727962100000|2024-10-03 13:28:20|5694.43|5693.73|5694.43|5693.73|5694.43|5693.73|5694.43|5693.73|66
1727962110000|2024-10-03 13:28:30|5694.18|5693.48|5693.93|5693.23|5694.18|5693.48|5693.93|5693.23|127
1727962120000|2024-10-03 13:28:40|5693.8|5693.1|5693.43|5692.73|5693.93|5693.23|5693.43|5692.73|209
1727962130000|2024-10-03 13:28:50|5693.3|5692.6|5693.55|5692.85|5693.68|5692.98|5693.18|5692.48|205
1727962140000|2024-10-03 13:29:00|5693.68|5692.98|5693.18|5692.48|5693.68|5692.98|5693.18|5692.48|131
1727962150000|2024-10-03 13:29:10|5693.3|5692.6|5694.93|5694.23|5695.18|5694.48|5693.18|5692.48|612
1727962160000|2024-10-03 13:29:20|5694.68|5693.98|5695.93|5695.23|5696.05|5695.35|5694.68|5693.98|715
1727962170000|2024-10-03 13:29:30|5696.18|5695.48|5696.68|5695.98|5697.18|5696.48|5696.05|5695.35|664
1727962180000|2024-10-03 13:29:40|5696.55|5695.85|5695.68|5694.98|5696.68|5695.98|5695.68|5694.98|370
1727962190000|2024-10-03 13:29:50|5695.18|5694.48|5694.93|5694.23|5695.68|5694.98|5694.68|5693.98|653
1727962200000|2024-10-03 13:30:00|5694.83|5694.33|5696.58|5696.08|5697.08|5696.58|5694.58|5694.08|3414
1727962210000|2024-10-03 13:30:10|5696.33|5695.83|5697.33|5696.83|5697.33|5696.83|5696.08|5695.58|1171
1727962220000|2024-10-03 13:30:20|5697.08|5696.58|5697.33|5696.83|5697.83|5697.33|5696.83|5696.33|532
1727962230000|2024-10-03 13:30:30|5697.08|5696.58|5696.33|5695.83|5698.08|5697.58|5696.33|5695.83|1343
1727962240000|2024-10-03 13:30:40|5696.58|5696.08|5697.58|5697.08|5697.83|5697.33|5696.58|5696.08|930
1727962250000|2024-10-03 13:30:50|5697.33|5696.83|5696.33|5695.83|5697.83|5697.33|5696.33|5695.83|1176
1727962260000|2024-10-03 13:31:00|5696.83|5696.33|5696.33|5695.83|5697.08|5696.58|5695.83|5695.33|1678
1727962270000|2024-10-03 13:31:10|5696.08|5695.58|5695.08|5694.58|5696.08|5695.58|5694.33|5693.83|1525
1727962280000|2024-10-03 13:31:20|5695.58|5695.08|5695.08|5694.58|5695.58|5695.08|5694.58|5694.08|962
1727962290000|2024-10-03 13:31:30|5694.83|5694.33|5693.58|5693.08|5694.83|5694.33|5693.58|5693.08|819
1727962300000|2024-10-03 13:31:40|5693.33|5692.83|5695.08|5694.58|5695.58|5695.08|5693.33|5692.83|1072
1727962310000|2024-10-03 13:31:50|5695.33|5694.83|5696.08|5695.58|5696.08|5695.58|5695.08|5694.58|755
1727962320000|2024-10-03 13:32:00|5695.83|5695.33|5694.08|5693.58|5695.83|5695.33|5694.08|5693.58|966
1727962330000|2024-10-03 13:32:10|5693.83|5693.33|5693.58|5693.08|5694.58|5694.08|5693.33|5692.83|1007
1727962340000|2024-10-03 13:32:20|5693.7|5693.2|5693.83|5693.33|5693.83|5693.33|5692.83|5692.33|1172
1727962350000|2024-10-03 13:32:30|5693.7|5693.2|5694.33|5693.83|5694.58|5694.08|5693.33|5692.83|828
1727962360000|2024-10-03 13:32:40|5694.08|5693.58|5694.58|5694.08|5694.83|5694.33|5693.83|5693.33|874
1727962370000|2024-10-03 13:32:50|5694.83|5694.33|5694.45|5693.95|5694.83|5694.33|5694.08|5693.58|539
1727962380000|2024-10-03 13:33:00|5694.58|5694.08|5693.33|5692.83|5694.58|5694.08|5693.08|5692.58|633
1727962390000|2024-10-03 13:33:10|5693.08|5692.58|5693.83|5693.33|5694.08|5693.58|5693.08|5692.58|578
1727962400000|2024-10-03 13:33:20|5693.58|5693.08|5694.08|5693.58|5694.33|5693.83|5693.58|5693.08|382
1727962410000|2024-10-03 13:33:30|5694.33|5693.83|5696.83|5696.33|5696.83|5696.33|5694.33|5693.83|810
1727962420000|2024-10-03 13:33:40|5697.08|5696.58|5698.08|5697.58|5698.08|5697.58|5697.08|5696.58|666
1727962430000|2024-10-03 13:33:50|5698.33|5697.83|5698.83|5698.33|5699.08|5698.58|5697.83|5697.33|1055
1727962440000|2024-10-03 13:34:00|5699.08|5698.58|5697.58|5697.08|5699.08|5698.58|5697.58|5697.08|930
1727962450000|2024-10-03 13:34:10|5697.7|5697.2|5698.58|5698.08|5698.58|5698.08|5697.7|5697.2|436
1727962460000|2024-10-03 13:34:20|5698.33|5697.83|5700.83|5700.33|5700.83|5700.33|5698.33|5697.83|928
1727962470000|2024-10-03 13:34:30|5701.08|5700.58|5700.83|5700.33|5701.08|5700.58|5700.08|5699.58|902
1727962480000|2024-10-03 13:34:40|5700.58|5700.08|5701.33|5700.83|5701.33|5700.83|5700.33|5699.83|580
1727962490000|2024-10-03 13:34:50|5701.08|5700.58|5702.08|5701.58|5702.08|5701.58|5700.83|5700.33|1171
1727962500000|2024-10-03 13:35:00|5701.95|5701.45|5701.83|5701.33|5702.58|5702.08|5701.58|5701.08|1297
1727962510000|2024-10-03 13:35:10|5702.08|5701.58|5701.33|5700.83|5702.08|5701.58|5701.08|5700.58|857
1727962520000|2024-10-03 13:35:20|5701.08|5700.58|5701.83|5701.33|5702.08|5701.58|5701.08|5700.58|796
1727962530000|2024-10-03 13:35:30|5701.58|5701.08|5702.58|5702.08|5702.83|5702.33|5701.58|5701.08|1144
1727962540000|2024-10-03 13:35:40|||||||||58
1727962550000|2024-10-03 13:35:50|5701.83|5701.33|5701.83|5701.33|5702.08|5701.58|5701.83|5701.33|397
1727962560000|2024-10-03 13:36:00|5702.08|5701.58|5700.83|5700.33|5702.08|5701.58|5700.7|5700.2|925
1727962570000|2024-10-03 13:36:10|5700.58|5700.08|5699.83|5699.33|5700.58|5700.08|5699.33|5698.83|1032
1727962580000|2024-10-03 13:36:20|5699.58|5699.08|5699.58|5699.08|5700.33|5699.83|5698.83|5698.33|564
1727962590000|2024-10-03 13:36:30|5699.08|5698.58|5698.08|5697.58|5699.33|5698.83|5697.58|5697.08|824
1727962600000|2024-10-03 13:36:40|5698.33|5697.83|5697.83|5697.33|5698.58|5698.08|5697.58|5697.08|1271
1727962610000|2024-10-03 13:36:50|5698.08|5697.58|5698.33|5697.83|5698.33|5697.83|5698.08|5697.58|151
1727962620000|2024-10-03 13:37:00|5698.08|5697.58|5696.58|5696.08|5698.08|5697.58|5696.08|5695.58|986
1727962630000|2024-10-03 13:37:10|5696.33|5695.83|5695.83|5695.33|5696.83|5696.33|5694.95|5694.45|2894
1727962640000|2024-10-03 13:37:20|5696.08|5695.58|5696.83|5696.33|5697.08|5696.58|5695.83|5695.33|659
1727962650000|2024-10-03 13:37:30|5697.08|5696.58|5697.83|5697.33|5698.83|5698.33|5697.08|5696.58|1072
1727962660000|2024-10-03 13:37:40|5698.08|5697.58|5698.08|5697.58|5698.83|5698.33|5697.83|5697.33|631
1727962670000|2024-10-03 13:37:50|5698.33|5697.83|5697.58|5697.08|5698.83|5698.33|5697.33|5696.83|489
1727962680000|2024-10-03 13:38:00|5697.83|5697.33|5696.58|5696.08|5698.08|5697.58|5695.33|5694.83|1135
1727962690000|2024-10-03 13:38:10|5696.83|5696.33|5695.58|5695.08|5697.08|5696.58|5695.33|5694.83|709
1727962700000|2024-10-03 13:38:20|5695.83|5695.33|5694.83|5694.33|5695.83|5695.33|5694.58|5694.08|779
1727962710000|2024-10-03 13:38:30|5695.08|5694.58|5693.83|5693.33|5695.08|5694.58|5693.83|5693.33|759
1727962720000|2024-10-03 13:38:40|5694.08|5693.58|5693.83|5693.33|5694.33|5693.83|5693.83|5693.33|641
1727962730000|2024-10-03 13:38:50|5694.08|5693.58|5694.58|5694.08|5695.33|5694.83|5694.08|5693.58|745
1727962740000|2024-10-03 13:39:00|5694.33|5693.83|5694.08|5693.58|5694.58|5694.08|5693.58|5693.08|645
1727962750000|2024-10-03 13:39:10|5694.33|5693.83|5694.58|5694.08|5695.08|5694.58|5694.08|5693.58|560
1727962760000|2024-10-03 13:39:20|5694.33|5693.83|5694.58|5694.08|5694.58|5694.08|5694.08|5693.58|343
1727962770000|2024-10-03 13:39:30|5694.83|5694.33|5694.58|5694.08|5694.83|5694.33|5693.58|5693.08|438
1727962780000|2024-10-03 13:39:40|5694.33|5693.83|5694.33|5693.83|5694.33|5693.83|5693.33|5692.83|392
1727962790000|2024-10-03 13:39:50|5694.08|5693.58|5693.58|5693.08|5694.33|5693.83|5693.33|5692.83|490
1727962800000|2024-10-03 13:40:00|5693.83|5693.33|5693.08|5692.58|5694.33|5693.83|5693.08|5692.58|981
1727962810000|2024-10-03 13:40:10|5693.33|5692.83|5693.58|5693.08|5694.33|5693.83|5692.58|5692.08|910
1727962820000|2024-10-03 13:40:20|5693.33|5692.83|5693.33|5692.83|5693.58|5693.08|5692.58|5692.08|754
1727962830000|2024-10-03 13:40:30|5693.08|5692.58|5692.83|5692.33|5693.08|5692.58|5692.58|5692.08|457
1727962840000|2024-10-03 13:40:40|5692.58|5692.08|5691.83|5691.33|5692.83|5692.33|5691.33|5690.83|1557
1727962850000|2024-10-03 13:40:50|5692.08|5691.58|5693.08|5692.58|5693.08|5692.58|5691.7|5691.2|801
1727962860000|2024-10-03 13:41:00|5693.33|5692.83|5694.58|5694.08|5695.08|5694.58|5693.08|5692.58|996
1727962870000|2024-10-03 13:41:10|5694.83|5694.33|5695.33|5694.83|5695.58|5695.08|5694.08|5693.58|819
1727962880000|2024-10-03 13:41:20|5695.58|5695.08|5695.58|5695.08|5695.83|5695.33|5695.08|5694.58|713
1727962890000|2024-10-03 13:41:30|5695.33|5694.83|5695.33|5694.83|5696.33|5695.83|5695.08|5694.58|990
1727962900000|2024-10-03 13:41:40|5695.58|5695.08|5695.95|5695.45|5696.08|5695.58|5694.58|5694.08|744
1727962910000|2024-10-03 13:41:50|5696.33|5695.83|5695.08|5694.58|5696.33|5695.83|5694.83|5694.33|553
1727962920000|2024-10-03 13:42:00|5694.95|5694.45|5695.08|5694.58|5695.83|5695.33|5694.95|5694.45|594
1727962930000|2024-10-03 13:42:10|5695.33|5694.83|5694.83|5694.33|5695.83|5695.33|5694.83|5694.33|531
1727962940000|2024-10-03 13:42:20|5694.58|5694.08|5696.83|5696.33|5696.83|5696.33|5694.58|5694.08|402
1727962950000|2024-10-03 13:42:30|5697.33|5696.83|5698.83|5698.33|5699.08|5698.58|5697.08|5696.58|954
1727962960000|2024-10-03 13:42:40|5699.08|5698.58|5698.33|5697.83|5699.08|5698.58|5698.33|5697.83|859
1727962970000|2024-10-03 13:42:50|5698.58|5698.08|5697.58|5697.08|5698.58|5698.08|5697.33|5696.83|430
1727962980000|2024-10-03 13:43:00|5697.83|5697.33|5697.08|5696.58|5697.83|5697.33|5697.08|5696.58|510
1727962990000|2024-10-03 13:43:10|5697.33|5696.83|5696.33|5695.83|5697.58|5697.08|5696.33|5695.83|485
1727963000000|2024-10-03 13:43:20|5696.08|5695.58|5696.33|5695.83|5696.58|5696.08|5696.08|5695.58|443
1727963010000|2024-10-03 13:43:30|5696.08|5695.58|5695.58|5695.08|5696.33|5695.83|5695.58|5695.08|170
1727963020000|2024-10-03 13:43:40|5695.33|5694.83|5695.08|5694.58|5695.58|5695.08|5695.08|5694.58|371
1727963030000|2024-10-03 13:43:50|5694.95|5694.45|5695.33|5694.83|5695.33|5694.83|5694.83|5694.33|205
1727963040000|2024-10-03 13:44:00|5695.58|5695.08|5696.08|5695.58|5696.08|5695.58|5694.83|5694.33|304
1727963050000|2024-10-03 13:44:10|5695.58|5695.08|5696.33|5695.83|5696.33|5695.83|5695.58|5695.08|232
1727963060000|2024-10-03 13:44:20|5695.83|5695.33|5695.58|5695.08|5695.83|5695.33|5695.33|5694.83|261
1727963070000|2024-10-03 13:44:30|5695.7|5695.2|5695.33|5694.83|5695.83|5695.33|5695.33|5694.83|199
1727963080000|2024-10-03 13:44:40|5695.08|5694.58|5694.2|5693.7|5695.33|5694.83|5694.2|5693.7|429
1727963090000|2024-10-03 13:44:50|5694.08|5693.58|5693.7|5693.2|5694.08|5693.58|5693.58|5693.08|325
1727963100000|2024-10-03 13:45:00|5693.83|5693.33|5692.08|5691.58|5694.83|5694.33|5691.83|5691.33|1432
1727963110000|2024-10-03 13:45:10|5691.83|5691.33|5693.33|5692.83|5693.58|5693.08|5691.33|5690.83|1319
1727963120000|2024-10-03 13:45:20|5693.58|5693.08|5693.08|5692.58|5693.58|5693.08|5692.83|5692.33|415
1727963130000|2024-10-03 13:45:30|5693.33|5692.83|5692.58|5692.08|5693.33|5692.83|5692.08|5691.58|518
1727963140000|2024-10-03 13:45:40|5692.33|5691.83|5692.83|5692.33|5693.08|5692.58|5692.08|5691.58|485
1727963150000|2024-10-03 13:45:50|5693.08|5692.58|5692.83|5692.33|5693.08|5692.58|5692.58|5692.08|492
1727963160000|2024-10-03 13:46:00|5692.58|5692.08|5691.83|5691.33|5692.58|5692.08|5691.58|5691.08|631
1727963170000|2024-10-03 13:46:10|5691.95|5691.45|5691.58|5691.08|5692.33|5691.83|5690.58|5690.08|1221
1727963180000|2024-10-03 13:46:20|5691.83|5691.33|5692.33|5691.83|5692.33|5691.83|5691.58|5691.08|520
1727963190000|2024-10-03 13:46:30|5692.58|5692.08|5693.58|5693.08|5693.58|5693.08|5692.58|5692.08|779
1727963200000|2024-10-03 13:46:40|5693.33|5692.83|5692.08|5691.58|5693.33|5692.83|5691.83|5691.33|513
1727963210000|2024-10-03 13:46:50|5692.33|5691.83|5693.58|5693.08|5693.58|5693.08|5692.33|5691.83|249
1727963220000|2024-10-03 13:47:00|5693.33|5692.83|5692.58|5692.08|5694.08|5693.58|5692.58|5692.08|952
1727963230000|2024-10-03 13:47:10|5692.83|5692.33|5692.58|5692.08|5693.08|5692.58|5692.58|5692.08|290
1727963240000|2024-10-03 13:47:20|5692.33|5691.83|5691.58|5691.08|5692.45|5691.95|5691.08|5690.58|585
1727963250000|2024-10-03 13:47:30|5691.33|5690.83|5691.33|5690.83|5692.08|5691.58|5691.33|5690.83|467
1727963260000|2024-10-03 13:47:40|5691.58|5691.08|5692.08|5691.58|5692.33|5691.83|5691.33|5690.83|460
1727963270000|2024-10-03 13:47:50|5691.83|5691.33|5692.83|5692.33|5692.83|5692.33|5691.7|5691.2|333
1727963280000|2024-10-03 13:48:00|5693.08|5692.58|5693.08|5692.58|5693.83|5693.33|5692.58|5692.08|857
1727963290000|2024-10-03 13:48:10|5692.95|5692.45|5691.83|5691.33|5692.95|5692.45|5691.58|5691.08|339
1727963300000|2024-10-03 13:48:20|5691.7|5691.2|5692.95|5692.45|5692.95|5692.45|5691.58|5691.08|650
1727963310000|2024-10-03 13:48:30|5692.83|5692.33|5692.33|5691.83|5693.08|5692.58|5692.33|5691.83|509
1727963320000|2024-10-03 13:48:40|5692.08|5691.58|5692.08|5691.58|5692.58|5692.08|5691.83|5691.33|362
1727963330000|2024-10-03 13:48:50|5692.33|5691.83|5692.83|5692.33|5693.08|5692.58|5692.08|5691.58|380
1727963340000|2024-10-03 13:49:00|5693.08|5692.58|5692.2|5691.7|5693.33|5692.83|5692.08|5691.58|537
1727963350000|2024-10-03 13:49:10|5692.08|5691.58|5691.83|5691.33|5692.08|5691.58|5691.33|5690.83|534
1727963360000|2024-10-03 13:49:20|5692.08|5691.58|5692.33|5691.83|5692.58|5692.08|5692.08|5691.58|324
1727963370000|2024-10-03 13:49:30|5692.08|5691.58|5690.83|5690.33|5692.08|5691.58|5690.58|5690.08|1077
1727963380000|2024-10-03 13:49:40|5691.08|5690.58|5692.33|5691.83|5692.33|5691.83|5691.08|5690.58|767
1727963390000|2024-10-03 13:49:50|5692.08|5691.58|5692.08|5691.58|5692.33|5691.83|5691.83|5691.33|339
1727963400000|2024-10-03 13:50:00|5692.33|5691.83|5692.33|5691.83|5692.58|5692.08|5691.83|5691.33|658
1727963410000|2024-10-03 13:50:10|5692.58|5692.08|5691.83|5691.33|5693.58|5693.08|5691.58|5691.08|630
1727963420000|2024-10-03 13:50:20|5692.33|5691.83|5691.58|5691.08|5692.33|5691.83|5691.33|5690.83|842
1727963430000|2024-10-03 13:50:30|5691.83|5691.33|5691.58|5691.08|5691.83|5691.33|5691.58|5691.08|264
1727963440000|2024-10-03 13:50:40|5691.83|5691.33|5691.83|5691.33|5691.83|5691.33|5691.33|5690.83|357
1727963450000|2024-10-03 13:50:50|5692.08|5691.58|5692.58|5692.08|5693.08|5692.58|5691.95|5691.45|520
1727963460000|2024-10-03 13:51:00|5692.33|5691.83|5690.83|5690.33|5692.33|5691.83|5690.83|5690.33|521
1727963470000|2024-10-03 13:51:10|5690.95|5690.45|5691.33|5690.83|5691.58|5691.08|5690.58|5690.08|428
1727963480000|2024-10-03 13:51:20|5691.58|5691.08|5691.08|5690.58|5691.58|5691.08|5690.7|5690.2|494
1727963490000|2024-10-03 13:51:30|5690.83|5690.33|5690.83|5690.33|5691.33|5690.83|5690.08|5689.58|783
1727963500000|2024-10-03 13:51:40|5690.58|5690.08|5690.08|5689.58|5690.58|5690.08|5690.08|5689.58|993
1727963510000|2024-10-03 13:51:50|5690.33|5689.83|5690.33|5689.83|5690.83|5690.33|5690.33|5689.83|669
1727963520000|2024-10-03 13:52:00|5690.58|5690.08|5690.83|5690.33|5690.83|5690.33|5690.33|5689.83|376
1727963530000|2024-10-03 13:52:10|5691.08|5690.58|5690.83|5690.33|5691.58|5691.08|5690.58|5690.08|555
1727963540000|2024-10-03 13:52:20|5690.58|5690.08|5690.33|5689.83|5690.58|5690.08|5690.08|5689.58|229
1727963550000|2024-10-03 13:52:30|5690.58|5690.08|5690.58|5690.08|5691.08|5690.58|5690.58|5690.08|451
1727963560000|2024-10-03 13:52:40|5690.33|5689.83|5689.83|5689.33|5690.33|5689.83|5689.83|5689.33|322
1727963570000|2024-10-03 13:52:50|5690.08|5689.58|5690.83|5690.33|5690.83|5690.33|5689.58|5689.08|2281
1727963580000|2024-10-03 13:53:00|5690.58|5690.08|5691.58|5691.08|5691.58|5691.08|5690.08|5689.58|583
1727963590000|2024-10-03 13:53:10|5691.33|5690.83|5691.33|5690.83|5691.33|5690.83|5690.33|5689.83|313
1727963600000|2024-10-03 13:53:20|5691.08|5690.58|5693.33|5692.83|5693.33|5692.83|5691.08|5690.58|689
1727963610000|2024-10-03 13:53:30|5693.58|5693.08|5694.08|5693.58|5695.08|5694.58|5693.33|5692.83|1067
1727963620000|2024-10-03 13:53:40|5694.2|5693.7|5695.33|5694.83|5695.33|5694.83|5694.2|5693.7|589
1727963630000|2024-10-03 13:53:50|5695.08|5694.58|5695.33|5694.83|5695.58|5695.08|5694.83|5694.33|771
1727963640000|2024-10-03 13:54:00|5695.08|5694.58|5694.58|5694.08|5696.08|5695.58|5694.58|5694.08|1146
1727963650000|2024-10-03 13:54:10|5694.33|5693.83|5694.33|5693.83|5695.08|5694.58|5693.83|5693.33|831
1727963660000|2024-10-03 13:54:20|5694.08|5693.58|5692.83|5692.33|5694.08|5693.58|5692.83|5692.33|383
1727963670000|2024-10-03 13:54:30|5693.08|5692.58|5691.58|5691.08|5693.08|5692.58|5691.58|5691.08|655
1727963680000|2024-10-03 13:54:40|5691.33|5690.83|5692.83|5692.33|5692.83|5692.33|5691.33|5690.83|389
1727963690000|2024-10-03 13:54:50|5693.08|5692.58|5695.08|5694.58|5695.08|5694.58|5692.83|5692.33|550
1727963700000|2024-10-03 13:55:00|5694.83|5694.33|5695.08|5694.58|5695.83|5695.33|5694.83|5694.33|915
1727963710000|2024-10-03 13:55:10|5695.33|5694.83|5696.08|5695.58|5696.08|5695.58|5694.83|5694.33|454
1727963720000|2024-10-03 13:55:20|5695.83|5695.33|5696.83|5696.33|5697.33|5696.83|5695.83|5695.33|579
1727963730000|2024-10-03 13:55:30|5697.33|5696.83|5698.58|5698.08|5699.58|5699.08|5697.33|5696.83|870
1727963740000|2024-10-03 13:55:40|5699.08|5698.58|5697.33|5696.83|5699.08|5698.58|5697.08|5696.58|563
1727963750000|2024-10-03 13:55:50|5697.08|5696.58|5697.83|5697.33|5698.08|5697.58|5696.83|5696.33|366
1727963760000|2024-10-03 13:56:00|5698.08|5697.58|5699.33|5698.83|5699.83|5699.33|5697.83|5697.33|820
1727963770000|2024-10-03 13:56:10|5699.08|5698.58|5700.08|5699.58|5700.58|5700.08|5699.08|5698.58|762
1727963780000|2024-10-03 13:56:20|5699.95|5699.45|5698.58|5698.08|5700.33|5699.83|5698.58|5698.08|764
1727963790000|2024-10-03 13:56:30|5698.83|5698.33|5698.58|5698.08|5698.83|5698.33|5698.33|5697.83|487
1727963800000|2024-10-03 13:56:40|5698.83|5698.33|5700.08|5699.58|5700.08|5699.58|5698.33|5697.83|715
1727963810000|2024-10-03 13:56:50|5700.58|5700.08|5698.83|5698.33|5700.58|5700.08|5698.83|5698.33|897
1727963820000|2024-10-03 13:57:00|5699.08|5698.58|5699.58|5699.08|5699.58|5699.08|5698.58|5698.08|414
1727963830000|2024-10-03 13:57:10|5699.33|5698.83|5698.08|5697.58|5699.33|5698.83|5698.08|5697.58|446
1727963840000|2024-10-03 13:57:20|5698.33|5697.83|5698.83|5698.33|5698.83|5698.33|5698.08|5697.58|327
1727963850000|2024-10-03 13:57:30|5699.08|5698.58|5699.45|5698.95|5699.83|5699.33|5699.08|5698.58|245
1727963860000|2024-10-03 13:57:40|5699.58|5699.08|5699.83|5699.33|5699.83|5699.33|5699.33|5698.83|455
1727963870000|2024-10-03 13:57:50|5700.08|5699.58|5700.33|5699.83|5700.33|5699.83|5700.08|5699.58|480
1727963880000|2024-10-03 13:58:00|5700.58|5700.08|5701.08|5700.58|5701.33|5700.83|5700.33|5699.83|523
1727963890000|2024-10-03 13:58:10|5701.33|5700.83|5702.08|5701.58|5702.33|5701.83|5701.33|5700.83|577
1727963900000|2024-10-03 13:58:20|5702.33|5701.83|5702.33|5701.83|5702.83|5702.33|5702.08|5701.58|793
1727963910000|2024-10-03 13:58:30|5702.58|5702.08|5702.58|5702.08|5702.83|5702.33|5702.33|5701.83|491
1727963920000|2024-10-03 13:58:40|5702.83|5702.33|5704.08|5703.58|5704.08|5703.58|5702.58|5702.08|640
1727963930000|2024-10-03 13:58:50|5703.83|5703.33|5702.58|5702.08|5704.08|5703.58|5702.58|5702.08|634
1727963940000|2024-10-03 13:59:00|5702.33|5701.83|5700.2|5699.7|5702.33|5701.83|5700.2|5699.7|598
1727963950000|2024-10-03 13:59:10|5700.33|5699.83|5700.08|5699.58|5700.83|5700.33|5699.83|5699.33|1093
1727963960000|2024-10-03 13:59:20|5699.83|5699.33|5699.83|5699.33|5699.83|5699.33|5699.58|5699.08|186
1727963970000|2024-10-03 13:59:30|5700.08|5699.58|5699.83|5699.33|5700.08|5699.58|5699.45|5698.95|197
1727963980000|2024-10-03 13:59:40|5699.7|5699.2|5699.83|5699.33|5700.08|5699.58|5699.58|5699.08|133
1727963990000|2024-10-03 13:59:50|5700.08|5699.58|5699.83|5699.33|5700.08|5699.58|5699.45|5698.95|164
1727964000000|2024-10-03 14:00:00|5699.58|5699.08|5704.58|5704.08|5707.2|5706.7|5697.7|5697.2|2365
1727964010000|2024-10-03 14:00:10|5704.95|5704.45|5704.58|5704.08|5707.95|5707.45|5704.58|5704.08|1991
1727964020000|2024-10-03 14:00:20|5704.2|5703.7|5702.33|5701.83|5705.58|5705.08|5702.33|5701.83|1615
1727964030000|2024-10-03 14:00:30|5702.58|5702.08|5705.83|5705.33|5706.08|5705.58|5702.33|5701.83|919
1727964040000|2024-10-03 14:00:40|5706.33|5705.83|5705.58|5705.08|5708.08|5707.58|5705.33|5704.83|1577
1727964050000|2024-10-03 14:00:50|5705.83|5705.33|5706.83|5706.33|5707.7|5707.2|5705.08|5704.58|1112
1727964060000|2024-10-03 14:01:00|5707.33|5706.83|5707.58|5707.08|5707.83|5707.33|5705.83|5705.33|1596
1727964070000|2024-10-03 14:01:10|5707.33|5706.83|5707.58|5707.08|5708.08|5707.58|5706.58|5706.08|1299
1727964080000|2024-10-03 14:01:20|5707.83|5707.33|5709.33|5708.83|5709.33|5708.83|5707.58|5707.08|918
1727964090000|2024-10-03 14:01:30|5709.58|5709.08|5707.08|5706.58|5709.83|5709.33|5706.33|5705.83|1113
1727964100000|2024-10-03 14:01:40|5707.58|5707.08|5706.83|5706.33|5707.58|5707.08|5706.33|5705.83|446
1727964110000|2024-10-03 14:01:50|5707.33|5706.83|5707.58|5707.08|5707.83|5707.33|5706.83|5706.33|494
1727964120000|2024-10-03 14:02:00|5708.08|5707.58|5708.83|5708.33|5708.83|5708.33|5707.33|5706.83|719
1727964130000|2024-10-03 14:02:10|5708.95|5708.45|5711.08|5710.58|5711.33|5710.83|5707.83|5707.33|2199
1727964140000|2024-10-03 14:02:20|5710.83|5710.33|5713.33|5712.83|5713.58|5713.08|5710.83|5710.33|1173
1727964150000|2024-10-03 14:02:30|5713.08|5712.58|5713.08|5712.58|5713.83|5713.33|5712.83|5712.33|1073
1727964160000|2024-10-03 14:02:40|5713.33|5712.83|5714.08|5713.58|5714.33|5713.83|5712.33|5711.83|960
1727964170000|2024-10-03 14:02:50|5713.83|5713.33|5709.33|5708.83|5713.83|5713.33|5709.33|5708.83|6413
1727964180000|2024-10-03 14:03:00|5709.58|5709.08|5708.83|5708.33|5710.83|5710.33|5708.83|5708.33|1290
1727964190000|2024-10-03 14:03:10|5709.08|5708.58|5709.08|5708.58|5709.58|5709.08|5708.58|5708.08|1046
1727964200000|2024-10-03 14:03:20|5708.83|5708.33|5708.83|5708.33|5709.33|5708.83|5708.33|5707.83|766
1727964210000|2024-10-03 14:03:30|5708.33|5707.83|5707.08|5706.58|5708.33|5707.83|5706.83|5706.33|976
1727964220000|2024-10-03 14:03:40|5707.33|5706.83|5707.08|5706.58|5707.58|5707.08|5707.08|5706.58|770
1727964230000|2024-10-03 14:03:50|5707.33|5706.83|5708.33|5707.83|5708.83|5708.33|5706.83|5706.33|1013
1727964240000|2024-10-03 14:04:00|5708.83|5708.33|5709.83|5709.33|5710.08|5709.58|5708.33|5707.83|678
1727964250000|2024-10-03 14:04:10|5710.08|5709.58|5710.33|5709.83|5710.83|5710.33|5709.83|5709.33|445
1727964260000|2024-10-03 14:04:20|5710.58|5710.08|5710.83|5710.33|5710.83|5710.33|5709.58|5709.08|533
1727964270000|2024-10-03 14:04:30|5710.95|5710.45|5712.2|5711.7|5712.58|5712.08|5710.95|5710.45|607
1727964280000|2024-10-03 14:04:40|5712.08|5711.58|5712.58|5712.08|5712.83|5712.33|5712.08|5711.58|455
1727964290000|2024-10-03 14:04:50|5712.83|5712.33|5713.83|5713.33|5714.33|5713.83|5712.58|5712.08|962
1727964300000|2024-10-03 14:05:00|5714.33|5713.83|5715.83|5715.33|5715.83|5715.33|5714.08|5713.58|1618
1727964310000|2024-10-03 14:05:10|5716.08|5715.58|5714.08|5713.58|5716.33|5715.83|5713.95|5713.45|1071
1727964320000|2024-10-03 14:05:20|5714.33|5713.83|5714.58|5714.08|5715.08|5714.58|5713.83|5713.33|721
1727964330000|2024-10-03 14:05:30|5715.08|5714.58|5715.08|5714.58|5715.33|5714.83|5714.83|5714.33|689
1727964340000|2024-10-03 14:05:40|5714.83|5714.33|5714.83|5714.33|5714.83|5714.33|5714.33|5713.83|421
1727964350000|2024-10-03 14:05:50|5715.08|5714.58|5715.83|5715.33|5715.83|5715.33|5715.08|5714.58|658
1727964360000|2024-10-03 14:06:00|5715.45|5714.95|5717.08|5716.58|5717.58|5717.08|5715.33|5714.83|1151
1727964370000|2024-10-03 14:06:10|5716.83|5716.33|5715.33|5714.83|5716.83|5716.33|5714.83|5714.33|707
1727964380000|2024-10-03 14:06:20|5715.08|5714.58|5714.83|5714.33|5715.33|5714.83|5714.83|5714.33|350
1727964390000|2024-10-03 14:06:30|5714.58|5714.08|5715.33|5714.83|5715.58|5715.08|5714.58|5714.08|463
1727964400000|2024-10-03 14:06:40|5715.58|5715.08|5715.58|5715.08|5716.58|5716.08|5715.45|5714.95|470
1727964410000|2024-10-03 14:06:50|5715.83|5715.33|5716.08|5715.58|5716.08|5715.58|5714.83|5714.33|341
1727964420000|2024-10-03 14:07:00|5716.33|5715.83|5717.08|5716.58|5717.33|5716.83|5716.33|5715.83|824
1727964430000|2024-10-03 14:07:10|5716.83|5716.33|5716.33|5715.83|5716.83|5716.33|5716.08|5715.58|471
1727964440000|2024-10-03 14:07:20|5716.58|5716.08|5716.58|5716.08|5716.83|5716.33|5716.33|5715.83|446
1727964450000|2024-10-03 14:07:30|5716.83|5716.33|5716.33|5715.83|5716.83|5716.33|5716.33|5715.83|184
1727964460000|2024-10-03 14:07:40|5716.58|5716.08|5715.58|5715.08|5716.58|5716.08|5714.95|5714.45|666
1727964470000|2024-10-03 14:07:50|5715.45|5714.95|5715.83|5715.33|5715.83|5715.33|5715.33|5714.83|290
1727964480000|2024-10-03 14:08:00|5716.08|5715.58|5716.08|5715.58|5716.33|5715.83|5715.58|5715.08|340
1727964490000|2024-10-03 14:08:10|5716.33|5715.83|5716.08|5715.58|5716.58|5716.08|5715.58|5715.08|320
1727964500000|2024-10-03 14:08:20|5715.83|5715.33|5715.33|5714.83|5716.08|5715.58|5714.58|5714.08|783
1727964510000|2024-10-03 14:08:30|5715.45|5714.95|5715.33|5714.83|5715.58|5715.08|5715.08|5714.58|404
1727964520000|2024-10-03 14:08:40|5715.58|5715.08|5715.58|5715.08|5715.58|5715.08|5715.08|5714.58|380
1727964530000|2024-10-03 14:08:50|5715.83|5715.33|5716.83|5716.33|5716.83|5716.33|5715.83|5715.33|550
1727964540000|2024-10-03 14:09:00|5717.08|5716.58|5715.83|5715.33|5717.33|5716.83|5715.58|5715.08|554
1727964550000|2024-10-03 14:09:10|5715.95|5715.45|5716.08|5715.58|5716.33|5715.83|5715.83|5715.33|308
1727964560000|2024-10-03 14:09:20|5715.95|5715.45|5715.58|5715.08|5716.33|5715.83|5715.33|5714.83|602
1727964570000|2024-10-03 14:09:30|5715.83|5715.33|5715.58|5715.08|5715.83|5715.33|5715.08|5714.58|388
1727964580000|2024-10-03 14:09:40|5715.83|5715.33|5716.58|5716.08|5716.58|5716.08|5715.83|5715.33|466
1727964590000|2024-10-03 14:09:50|5716.83|5716.33|5717.33|5716.83|5717.58|5717.08|5716.58|5716.08|580
1727964600000|2024-10-03 14:10:00|5717.83|5717.33|5717.83|5717.33|5718.83|5718.33|5717.58|5717.08|1432
1727964610000|2024-10-03 14:10:10|5717.08|5716.58|5717.33|5716.83|5717.58|5717.08|5716.33|5715.83|716
1727964620000|2024-10-03 14:10:20|5717.58|5717.08|5717.08|5716.58|5718.08|5717.58|5716.83|5716.33|718
1727964630000|2024-10-03 14:10:30|5717.33|5716.83|5718.08|5717.58|5718.33|5717.83|5717.33|5716.83|703
1727964640000|2024-10-03 14:10:40|5717.83|5717.33|5718.33|5717.83|5718.58|5718.08|5717.58|5717.08|425
1727964650000|2024-10-03 14:10:50|5718.45|5717.95|5718.58|5718.08|5719.08|5718.58|5718.33|5717.83|609
1727964660000|2024-10-03 14:11:00|5718.83|5718.33|5718.58|5718.08|5719.33|5718.83|5718.33|5717.83|653
1727964670000|2024-10-03 14:11:10|5718.33|5717.83|5719.83|5719.33|5719.83|5719.33|5718.33|5717.83|933
1727964680000|2024-10-03 14:11:20|5719.58|5719.08|5719.33|5718.83|5719.58|5719.08|5718.83|5718.33|434
1727964690000|2024-10-03 14:11:30|5719.58|5719.08|5718.58|5718.08|5719.58|5719.08|5718.58|5718.08|907
1727964700000|2024-10-03 14:11:40|5718.83|5718.33|5719.33|5718.83|5719.33|5718.83|5718.83|5718.33|397
1727964710000|2024-10-03 14:11:50|5719.58|5719.08|5719.08|5718.58|5719.58|5719.08|5718.83|5718.33|693
1727964720000|2024-10-03 14:12:00|5718.83|5718.33|5719.08|5718.58|5719.33|5718.83|5718.83|5718.33|498
1727964730000|2024-10-03 14:12:10|5719.33|5718.83|5719.08|5718.58|5719.33|5718.83|5718.58|5718.08|290
1727964740000|2024-10-03 14:12:20|5718.83|5718.33|5717.33|5716.83|5718.83|5718.33|5717.33|5716.83|879
1727964750000|2024-10-03 14:12:30|5716.95|5716.45|5717.83|5717.33|5717.83|5717.33|5716.58|5716.08|772
1727964760000|2024-10-03 14:12:40|5718.08|5717.58|5716.08|5715.58|5718.08|5717.58|5716.08|5715.58|759
1727964770000|2024-10-03 14:12:50|5716.33|5715.83|5716.58|5716.08|5716.83|5716.33|5716.33|5715.83|719
1727964780000|2024-10-03 14:13:00|5716.33|5715.83|5713.83|5713.33|5716.33|5715.83|5713.33|5712.83|2271
1727964790000|2024-10-03 14:13:10|5712.33|5711.83|5709.33|5708.83|5713.58|5713.08|5709.33|5708.83|3112
1727964800000|2024-10-03 14:13:20|5709.08|5708.58|5709.58|5709.08|5710.58|5710.08|5707.58|5707.08|4243
1727964810000|2024-10-03 14:13:30|5709.83|5709.33|5704.08|5703.58|5710.08|5709.58|5704.08|5703.58|2955
1727964820000|2024-10-03 14:13:40|5704.33|5703.83|5703.08|5702.58|5704.33|5703.83|5702.83|5702.33|4469
1727964830000|2024-10-03 14:13:50|5702.83|5702.33|5701.08|5700.58|5703.33|5702.83|5700.83|5700.33|3108
1727964840000|2024-10-03 14:14:00|5700.33|5699.83|5697.33|5696.83|5700.83|5700.33|5696.58|5696.08|3827
1727964850000|2024-10-03 14:14:10|5697.08|5696.58|5696.83|5696.33|5697.33|5696.83|5693.83|5693.33|3557
1727964860000|2024-10-03 14:14:20|5696.08|5695.58|5700.33|5699.83|5700.58|5700.08|5696.08|5695.58|2781
1727964870000|2024-10-03 14:14:30|5700.58|5700.08|5703.08|5702.58|5703.58|5703.08|5700.58|5700.08|3055
1727964880000|2024-10-03 14:14:40|5704.08|5703.58|5703.08|5702.58|5704.58|5704.08|5702.83|5702.33|1795
1727964890000|2024-10-03 14:14:50|5703.58|5703.08|5702.83|5702.33|5704.33|5703.83|5702.33|5701.83|1474
1727964900000|2024-10-03 14:15:00|5703.33|5702.83|5706.08|5705.58|5706.33|5705.83|5702.83|5702.33|2143
1727964910000|2024-10-03 14:15:10|5706.33|5705.83|5706.08|5705.58|5707.08|5706.58|5705.58|5705.08|1666
1727964920000|2024-10-03 14:15:20|5705.08|5704.58|5706.45|5705.95|5706.83|5706.33|5704.33|5703.83|1348
1727964930000|2024-10-03 14:15:30|5706.33|5705.83|5706.33|5705.83|5707.33|5706.83|5705.08|5704.58|1036
1727964940000|2024-10-03 14:15:40|5706.58|5706.08|5705.58|5705.08|5706.58|5706.08|5704.83|5704.33|1286
1727964950000|2024-10-03 14:15:50|5705.33|5704.83|5704.33|5703.83|5705.7|5705.2|5704.08|5703.58|848
1727964960000|2024-10-03 14:16:00|5704.08|5703.58|5701.83|5701.33|5704.58|5704.08|5701.58|5701.08|1418
1727964970000|2024-10-03 14:16:10|5701.58|5701.08|5702.95|5702.45|5703.08|5702.58|5700.83|5700.33|1336
1727964980000|2024-10-03 14:16:20|5702.58|5702.08|5704.08|5703.58|5704.58|5704.08|5702.33|5701.83|715
1727964990000|2024-10-03 14:16:30|5703.83|5703.33|5705.08|5704.58|5706.08|5705.58|5703.58|5703.08|711
1727965000000|2024-10-03 14:16:40|5704.83|5704.33|5707.33|5706.83|5707.33|5706.83|5704.83|5704.33|954
1727965010000|2024-10-03 14:16:50|5707.08|5706.58|5710.08|5709.58|5710.08|5709.58|5707.08|5706.58|1246
1727965020000|2024-10-03 14:17:00|5710.33|5709.83|5710.33|5709.83|5711.08|5710.58|5709.83|5709.33|1034
1727965030000|2024-10-03 14:17:10|5710.58|5710.08|5711.58|5711.08|5712.08|5711.58|5710.58|5710.08|769
1727965040000|2024-10-03 14:17:20|5711.83|5711.33|5711.83|5711.33|5712.7|5712.2|5711.58|5711.08|626
1727965050000|2024-10-03 14:17:30|5711.95|5711.45|5713.08|5712.58|5715.58|5715.08|5711.95|5711.45|1815
1727965060000|2024-10-03 14:17:40|5712.83|5712.33|5711.58|5711.08|5712.83|5712.33|5711.58|5711.08|716
1727965070000|2024-10-03 14:17:50|5712.08|5711.58|5712.08|5711.58|5712.08|5711.58|5710.7|5710.2|542
1727965080000|2024-10-03 14:18:00|5711.83|5711.33|5711.33|5710.83|5712.33|5711.83|5710.33|5709.83|868
1727965090000|2024-10-03 14:18:10|5711.2|5710.7|5711.83|5711.33|5712.33|5711.83|5711.2|5710.7|523
1727965100000|2024-10-03 14:18:20|5711.58|5711.08|5708.33|5707.83|5711.58|5711.08|5708.08|5707.58|914
1727965110000|2024-10-03 14:18:30|5708.58|5708.08|5709.45|5708.95|5709.83|5709.33|5707.83|5707.33|1208
1727965120000|2024-10-03 14:18:40|5709.58|5709.08|5709.83|5709.33|5709.83|5709.33|5708.83|5708.33|281
1727965130000|2024-10-03 14:18:50|5709.7|5709.2|5710.08|5709.58|5710.08|5709.58|5708.58|5708.08|516
1727965140000|2024-10-03 14:19:00|5709.83|5709.33|5708.08|5707.58|5710.08|5709.58|5707.08|5706.58|699
1727965150000|2024-10-03 14:19:10|5708.2|5707.7|5709.33|5708.83|5709.33|5708.83|5708.2|5707.7|273
1727965160000|2024-10-03 14:19:20|5708.95|5708.45|5707.58|5707.08|5709.58|5709.08|5707.45|5706.95|415
1727965170000|2024-10-03 14:19:30|5707.83|5707.33|5708.33|5707.83|5708.95|5708.45|5707.58|5707.08|309
1727965180000|2024-10-03 14:19:40|5707.83|5707.33|5706.58|5706.08|5708.08|5707.58|5705.58|5705.08|1077
1727965190000|2024-10-03 14:19:50|5706.83|5706.33|5707.08|5706.58|5707.33|5706.83|5706.45|5705.95|243
1727965200000|2024-10-03 14:20:00|5706.83|5706.33|5706.58|5706.08|5707.08|5706.58|5705.08|5704.58|1190
1727965210000|2024-10-03 14:20:10|5706.33|5705.83|5704.83|5704.33|5706.83|5706.33|5704.58|5704.08|684
1727965220000|2024-10-03 14:20:20|5705.08|5704.58|5706.33|5705.83|5706.83|5706.33|5704.83|5704.33|699
1727965230000|2024-10-03 14:20:30|5706.08|5705.58|5707.33|5706.83|5707.33|5706.83|5705.83|5705.33|237
1727965240000|2024-10-03 14:20:40|5707.2|5706.7|5706.83|5706.33|5708.58|5708.08|5706.83|5706.33|539
1727965250000|2024-10-03 14:20:50|5707.33|5706.83|5705.83|5705.33|5707.33|5706.83|5705.58|5705.08|460
1727965260000|2024-10-03 14:21:00|5705.58|5705.08|5705.33|5704.83|5706.33|5705.83|5705.33|5704.83|334
1727965270000|2024-10-03 14:21:10|5705.58|5705.08|5706.08|5705.58|5706.08|5705.58|5704.58|5704.08|576
1727965280000|2024-10-03 14:21:20|5705.83|5705.33|5704.33|5703.83|5706.83|5706.33|5703.58|5703.08|922
1727965290000|2024-10-03 14:21:30|5704.58|5704.08|5703.33|5702.83|5704.83|5704.33|5703.08|5702.58|658
1727965300000|2024-10-03 14:21:40|5703.58|5703.08|5704.33|5703.83|5705.08|5704.58|5703.08|5702.58|539
1727965310000|2024-10-03 14:21:50|5704.2|5703.7|5705.2|5704.7|5705.45|5704.95|5704.2|5703.7|278
1727965320000|2024-10-03 14:22:00|5705.33|5704.83|5703.83|5703.33|5705.83|5705.33|5703.58|5703.08|604
1727965330000|2024-10-03 14:22:10|5703.58|5703.08|5704.08|5703.58|5704.33|5703.83|5703.58|5703.08|309
1727965340000|2024-10-03 14:22:20|5703.83|5703.33|5701.08|5700.58|5704.08|5703.58|5701.08|5700.58|1404
1727965350000|2024-10-03 14:22:30|5701.2|5700.7|5698.83|5698.33|5701.2|5700.7|5697.83|5697.33|2192
1727965360000|2024-10-03 14:22:40|5698.58|5698.08|5692.33|5691.83|5698.58|5698.08|5692.08|5691.58|2091
1727965370000|2024-10-03 14:22:50|5692.08|5691.58|5691.58|5691.08|5692.08|5691.58|5689.58|5689.08|2373
1727965380000|2024-10-03 14:23:00|5691.08|5690.58|5691.33|5690.83|5692.33|5691.83|5689.08|5688.58|2584
1727965390000|2024-10-03 14:23:10|5691.08|5690.58|5691.33|5690.83|5692.33|5691.83|5691.08|5690.58|1428
1727965400000|2024-10-03 14:23:20|5691.08|5690.58|5691.33|5690.83|5692.08|5691.58|5691.08|5690.58|786
1727965410000|2024-10-03 14:23:30|5691.83|5691.33|5690.83|5690.33|5691.83|5691.33|5689.58|5689.08|1561
1727965420000|2024-10-03 14:23:40|5690.33|5689.83|5693.58|5693.08|5694.08|5693.58|5690.33|5689.83|1122
1727965430000|2024-10-03 14:23:50|5693.83|5693.33|5695.33|5694.83|5695.83|5695.33|5693.83|5693.33|1212
1727965440000|2024-10-03 14:24:00|5695.08|5694.58|5698.33|5697.83|5699.08|5698.58|5694.83|5694.33|1661
1727965450000|2024-10-03 14:24:10|5699.08|5698.58|5698.45|5697.95|5699.08|5698.58|5697.58|5697.08|1019
1727965460000|2024-10-03 14:24:20|5698.58|5698.08|5696.08|5695.58|5698.58|5698.08|5696.08|5695.58|752
1727965470000|2024-10-03 14:24:30|5695.95|5695.45|5694.83|5694.33|5696.08|5695.58|5694.83|5694.33|978
1727965480000|2024-10-03 14:24:40|5694.58|5694.08|5693.08|5692.58|5695.08|5694.58|5693.08|5692.58|648
1727965490000|2024-10-03 14:24:50|5693.33|5692.83|5693.58|5693.08|5694.83|5694.33|5692.83|5692.33|762
1727965500000|2024-10-03 14:25:00|5692.83|5692.33|5694.33|5693.83|5694.33|5693.83|5692.58|5692.08|1119
1727965510000|2024-10-03 14:25:10|5694.58|5694.08|5695.33|5694.83|5696.33|5695.83|5694.08|5693.58|546
1727965520000|2024-10-03 14:25:20|5695.08|5694.58|5694.08|5693.58|5695.08|5694.58|5694.08|5693.58|783
1727965530000|2024-10-03 14:25:30|5694.33|5693.83|5694.58|5694.08|5694.58|5694.08|5693.2|5692.7|372
1727965540000|2024-10-03 14:25:40|5694.83|5694.33|5693.33|5692.83|5695.58|5695.08|5693.08|5692.58|584
1727965550000|2024-10-03 14:25:50|5693.58|5693.08|5694.83|5694.33|5695.33|5694.83|5693.58|5693.08|456
1727965560000|2024-10-03 14:26:00|5695.08|5694.58|5694.45|5693.95|5695.08|5694.58|5694.33|5693.83|393
1727965570000|2024-10-03 14:26:10|5694.33|5693.83|5695.33|5694.83|5695.83|5695.33|5694.2|5693.7|497
1727965580000|2024-10-03 14:26:20|5695.58|5695.08|5695.58|5695.08|5696.08|5695.58|5695.33|5694.83|374
1727965590000|2024-10-03 14:26:30|5695.33|5694.83|5694.83|5694.33|5695.58|5695.08|5694.83|5694.33|353
1727965600000|2024-10-03 14:26:40|5695.08|5694.58|5693.33|5692.83|5695.08|5694.58|5692.08|5691.58|948
1727965610000|2024-10-03 14:26:50|5692.83|5692.33|5693.58|5693.08|5693.7|5693.2|5692.08|5691.58|581
1727965620000|2024-10-03 14:27:00|5693.33|5692.83|5693.83|5693.33|5695.83|5695.33|5693.33|5692.83|863
1727965630000|2024-10-03 14:27:10|5694.33|5693.83|5693.33|5692.83|5694.33|5693.83|5693.33|5692.83|434
1727965640000|2024-10-03 14:27:20|5693.58|5693.08|5693.58|5693.08|5694.95|5694.45|5693.2|5692.7|503
1727965650000|2024-10-03 14:27:30|5693.33|5692.83|5693.83|5693.33|5694.08|5693.58|5693.2|5692.7|397
1727965660000|2024-10-03 14:27:40|5694.08|5693.58|5695.08|5694.58|5696.33|5695.83|5694.08|5693.58|688
1727965670000|2024-10-03 14:27:50|5694.83|5694.33|5693.58|5693.08|5694.95|5694.45|5693.08|5692.58|538
1727965680000|2024-10-03 14:28:00|5693.33|5692.83|5692.58|5692.08|5693.7|5693.2|5691.95|5691.45|790
1727965690000|2024-10-03 14:28:10|5692.33|5691.83|5692.08|5691.58|5693.08|5692.58|5691.08|5690.58|982
1727965700000|2024-10-03 14:28:20|5691.83|5691.33|5694.08|5693.58|5694.08|5693.58|5691.58|5691.08|491
1727965710000|2024-10-03 14:28:30|5693.83|5693.33|5694.33|5693.83|5694.58|5694.08|5692.83|5692.33|770
1727965720000|2024-10-03 14:28:40|5694.08|5693.58|5693.58|5693.08|5694.58|5694.08|5693.58|5693.08|345
1727965730000|2024-10-03 14:28:50|5693.83|5693.33|5695.58|5695.08|5695.58|5695.08|5693.83|5693.33|380
1727965740000|2024-10-03 14:29:00|5695.83|5695.33|5695.33|5694.83|5696.83|5696.33|5694.83|5694.33|621
1727965750000|2024-10-03 14:29:10|5695.58|5695.08|5695.33|5694.83|5695.95|5695.45|5695.08|5694.58|504
1727965760000|2024-10-03 14:29:20|5695.08|5694.58|5694.58|5694.08|5695.33|5694.83|5694.33|5693.83|448
1727965770000|2024-10-03 14:29:30|5694.83|5694.33|5694.33|5693.83|5694.83|5694.33|5694.33|5693.83|391
1727965780000|2024-10-03 14:29:40|5694.2|5693.7|5693.08|5692.58|5694.33|5693.83|5693.08|5692.58|356
1727965790000|2024-10-03 14:29:50|5692.83|5692.33|5692.58|5692.08|5693.33|5692.83|5692.45|5691.95|515
1727965800000|2024-10-03 14:30:00|5692.83|5692.33|5690.58|5690.08|5692.83|5692.33|5689.33|5688.83|1872
1727965810000|2024-10-03 14:30:10|5690.33|5689.83|5688.33|5687.83|5691.08|5690.58|5687.33|5686.83|1638
1727965820000|2024-10-03 14:30:20|5687.83|5687.33|5688.33|5687.83|5689.58|5689.08|5687.83|5687.33|1353
1727965830000|2024-10-03 14:30:30|5688.08|5687.58|5689.58|5689.08|5689.58|5689.08|5687.58|5687.08|709
1727965840000|2024-10-03 14:30:40|5689.33|5688.83|5689.08|5688.58|5689.58|5689.08|5688.08|5687.58|851
1727965850000|2024-10-03 14:30:50|5688.83|5688.33|5686.83|5686.33|5690.08|5689.58|5686.08|5685.58|1608
1727965860000|2024-10-03 14:31:00|5686.33|5685.83|5688.58|5688.08|5688.83|5688.33|5686.08|5685.58|1045
1727965870000|2024-10-03 14:31:10|5688.83|5688.33|5688.08|5687.58|5688.83|5688.33|5687.2|5686.7|664
1727965880000|2024-10-03 14:31:20|5687.83|5687.33|5688.58|5688.08|5689.08|5688.58|5687.58|5687.08|646
1727965890000|2024-10-03 14:31:30|5688.83|5688.33|5689.58|5689.08|5689.58|5689.08|5688.83|5688.33|717
1727965900000|2024-10-03 14:31:40|5689.83|5689.33|5690.08|5689.58|5690.58|5690.08|5689.33|5688.83|1180
1727965910000|2024-10-03 14:31:50|5689.83|5689.33|5691.08|5690.58|5691.58|5691.08|5689.33|5688.83|981
1727965920000|2024-10-03 14:32:00|5691.33|5690.83|5694.58|5694.08|5694.83|5694.33|5691.33|5690.83|1459
1727965930000|2024-10-03 14:32:10|5694.7|5694.2|5695.83|5695.33|5696.08|5695.58|5693.83|5693.33|1541
1727965940000|2024-10-03 14:32:20|5696.08|5695.58|5694.83|5694.33|5697.33|5696.83|5694.83|5694.33|1130
1727965950000|2024-10-03 14:32:30|5695.08|5694.58|5693.83|5693.33|5695.08|5694.58|5693.33|5692.83|756
1727965960000|2024-10-03 14:32:40|5694.08|5693.58|5695.33|5694.83|5695.83|5695.33|5694.08|5693.58|595
1727965970000|2024-10-03 14:32:50|5695.83|5695.33|5696.83|5696.33|5696.83|5696.33|5695.2|5694.7|639
1727965980000|2024-10-03 14:33:00|5697.33|5696.83|5700.58|5700.08|5701.33|5700.83|5696.83|5696.33|1298
1727965990000|2024-10-03 14:33:10|5700.83|5700.33|5701.08|5700.58|5702.08|5701.58|5700.58|5700.08|1367
1727966000000|2024-10-03 14:33:20|5700.95|5700.45|5701.08|5700.58|5702.33|5701.83|5700.95|5700.45|865
1727966010000|2024-10-03 14:33:30|5701.33|5700.83|5703.33|5702.83|5703.33|5702.83|5700.83|5700.33|899
1727966020000|2024-10-03 14:33:40|5703.58|5703.08|5703.83|5703.33|5705.58|5705.08|5703.33|5702.83|1197
1727966030000|2024-10-03 14:33:50|5704.08|5703.58|5702.33|5701.83|5704.08|5703.58|5702.33|5701.83|716
1727966040000|2024-10-03 14:34:00|5702.58|5702.08|5703.08|5702.58|5704.58|5704.08|5702.58|5702.08|860
1727966050000|2024-10-03 14:34:10|5703.33|5702.83|5702.45|5701.95|5704.08|5703.58|5702.33|5701.83|449
1727966060000|2024-10-03 14:34:20|5702.83|5702.33|5702.08|5701.58|5703.08|5702.58|5701.58|5701.08|896
1727966070000|2024-10-03 14:34:30|5702.33|5701.83|5702.33|5701.83|5702.83|5702.33|5702.08|5701.58|416
1727966080000|2024-10-03 14:34:40|5702.7|5702.2|5703.33|5702.83|5703.58|5703.08|5702.08|5701.58|588
1727966090000|2024-10-03 14:34:50|5703.08|5702.58|5703.58|5703.08|5704.58|5704.08|5703.08|5702.58|462
1727966100000|2024-10-03 14:35:00|5704.08|5703.58|5703.33|5702.83|5704.58|5704.08|5703.08|5702.58|778
1727966110000|2024-10-03 14:35:10|5703.58|5703.08|5702.2|5701.7|5703.58|5703.08|5701.58|5701.08|658
1727966120000|2024-10-03 14:35:20|5702.33|5701.83|5704.08|5703.58|5704.08|5703.58|5702.33|5701.83|510
1727966130000|2024-10-03 14:35:30|5704.33|5703.83|5703.83|5703.33|5704.83|5704.33|5703.33|5702.83|448
1727966140000|2024-10-03 14:35:40|5704.08|5703.58|5704.58|5704.08|5705.83|5705.33|5704.08|5703.58|1038
1727966150000|2024-10-03 14:35:50|5704.83|5704.33|5704.08|5703.58|5705.08|5704.58|5704.08|5703.58|614
1727966160000|2024-10-03 14:36:00|5704.33|5703.83|5701.7|5701.2|5704.33|5703.83|5701.2|5700.7|866
1727966170000|2024-10-03 14:36:10|5701.83|5701.33|5702.58|5702.08|5702.58|5702.08|5701.58|5701.08|529
1727966180000|2024-10-03 14:36:20|5702.45|5701.95|5701.58|5701.08|5702.58|5702.08|5700.83|5700.33|611
1727966190000|2024-10-03 14:36:30|5701.33|5700.83|5700.08|5699.58|5701.33|5700.83|5699.58|5699.08|1040
1727966200000|2024-10-03 14:36:40|5699.83|5699.33|5700.33|5699.83|5700.58|5700.08|5698.58|5698.08|824
1727966210000|2024-10-03 14:36:50|5700.45|5699.95|5700.58|5700.08|5700.83|5700.33|5700.33|5699.83|602
1727966220000|2024-10-03 14:37:00|5700.33|5699.83|5699.83|5699.33|5701.08|5700.58|5698.58|5698.08|882
1727966230000|2024-10-03 14:37:10|5700.08|5699.58|5699.33|5698.83|5700.58|5700.08|5699.33|5698.83|423
1727966240000|2024-10-03 14:37:20|5699.08|5698.58|5700.45|5699.95|5700.45|5699.95|5698.58|5698.08|381
1727966250000|2024-10-03 14:37:30|5700.33|5699.83|5699.45|5698.95|5700.58|5700.08|5699.45|5698.95|325
1727966260000|2024-10-03 14:37:40|5699.58|5699.08|5698.83|5698.33|5699.58|5699.08|5698.83|5698.33|366
1727966270000|2024-10-03 14:37:50|5698.58|5698.08|5697.58|5697.08|5699.08|5698.58|5697.33|5696.83|830
1727966280000|2024-10-03 14:38:00|5697.83|5697.33|5698.58|5698.08|5698.83|5698.33|5697.08|5696.58|707
1727966290000|2024-10-03 14:38:10|5698.08|5697.58|5698.83|5698.33|5699.08|5698.58|5697.08|5696.58|469
1727966300000|2024-10-03 14:38:20|5699.08|5698.58|5698.83|5698.33|5700.33|5699.83|5698.08|5697.58|680
1727966310000|2024-10-03 14:38:30|5698.58|5698.08|5697.08|5696.58|5698.83|5698.33|5697.08|5696.58|343
1727966320000|2024-10-03 14:38:40|5697.58|5697.08|5697.83|5697.33|5698.08|5697.58|5697.33|5696.83|298
1727966330000|2024-10-03 14:38:50|5698.08|5697.58|5698.58|5698.08|5698.83|5698.33|5698.08|5697.58|166
1727966340000|2024-10-03 14:39:00|5698.7|5698.2|5697.58|5697.08|5698.83|5698.33|5696.83|5696.33|446
1727966350000|2024-10-03 14:39:10|5697.83|5697.33|5699.08|5698.58|5699.33|5698.83|5697.58|5697.08|402
1727966360000|2024-10-03 14:39:20|5699.33|5698.83|5698.83|5698.33|5699.33|5698.83|5698.08|5697.58|659
1727966370000|2024-10-03 14:39:30|5699.08|5698.58|5699.08|5698.58|5699.08|5698.58|5698.08|5697.58|237
1727966380000|2024-10-03 14:39:40|5698.83|5698.33|5700.08|5699.58|5700.2|5699.7|5698.83|5698.33|469
1727966390000|2024-10-03 14:39:50|5699.95|5699.45|5700.08|5699.58|5700.33|5699.83|5699.58|5699.08|278
1727966400000|2024-10-03 14:40:00|5699.83|5699.33|5701.83|5701.33|5701.83|5701.33|5699.33|5698.83|724
1727966410000|2024-10-03 14:40:10|5701.58|5701.08|5702.83|5702.33|5702.83|5702.33|5701.08|5700.58|664
1727966420000|2024-10-03 14:40:20|5702.58|5702.08|5700.83|5700.33|5703.08|5702.58|5700.83|5700.33|825
1727966430000|2024-10-03 14:40:30|5700.58|5700.08|5700.58|5700.08|5700.83|5700.33|5699.83|5699.33|399
1727966440000|2024-10-03 14:40:40|5700.33|5699.83|5697.33|5696.83|5700.33|5699.83|5696.58|5696.08|725
1727966450000|2024-10-03 14:40:50|5697.08|5696.58|5694.58|5694.08|5697.58|5697.08|5694.58|5694.08|1023
1727966460000|2024-10-03 14:41:00|5694.45|5693.95|5697.33|5696.83|5697.83|5697.33|5694.33|5693.83|944
1727966470000|2024-10-03 14:41:10|5696.83|5696.33|5695.58|5695.08|5697.33|5696.83|5695.33|5694.83|496
1727966480000|2024-10-03 14:41:20|5695.33|5694.83|5696.58|5696.08|5696.83|5696.33|5695.2|5694.7|486
1727966490000|2024-10-03 14:41:30|5696.7|5696.2|5693.58|5693.08|5696.83|5696.33|5693.33|5692.83|946
1727966500000|2024-10-03 14:41:40|5693.33|5692.83|5694.08|5693.58|5694.58|5694.08|5693.33|5692.83|446
1727966510000|2024-10-03 14:41:50|5693.83|5693.33|5693.08|5692.58|5694.83|5694.33|5692.33|5691.83|872
1727966520000|2024-10-03 14:42:00|5692.83|5692.33|5689.58|5689.08|5693.08|5692.58|5689.58|5689.08|1722
1727966530000|2024-10-03 14:42:10|5689.33|5688.83|5684.58|5684.08|5689.33|5688.83|5683.58|5683.08|2834
1727966540000|2024-10-03 14:42:20|5684.83|5684.33|5686.83|5686.33|5686.83|5686.33|5684.33|5683.83|1658
1727966550000|2024-10-03 14:42:30|5686.95|5686.45|5687.83|5687.33|5688.08|5687.58|5686.58|5686.08|953
1727966560000|2024-10-03 14:42:40|5687.58|5687.08|5687.58|5687.08|5688.08|5687.58|5686.33|5685.83|926
1727966570000|2024-10-03 14:42:50|5687.83|5687.33|5687.58|5687.08|5687.83|5687.33|5687.33|5686.83|527
1727966580000|2024-10-03 14:43:00|5687.33|5686.83|5687.33|5686.83|5687.58|5687.08|5685.58|5685.08|997
1727966590000|2024-10-03 14:43:10|5686.83|5686.33|5687.58|5687.08|5687.83|5687.33|5686.83|5686.33|1008
1727966600000|2024-10-03 14:43:20|5687.33|5686.83|5687.08|5686.58|5688.33|5687.83|5686.58|5686.08|1212
1727966610000|2024-10-03 14:43:30|5686.83|5686.33|5686.58|5686.08|5687.33|5686.83|5686.33|5685.83|932
1727966620000|2024-10-03 14:43:40|5686.83|5686.33|5686.58|5686.08|5687.58|5687.08|5686.33|5685.83|710
1727966630000|2024-10-03 14:43:50|5686.33|5685.83|5686.58|5686.08|5686.83|5686.33|5685.83|5685.33|614
1727966640000|2024-10-03 14:44:00|5686.33|5685.83|5686.45|5685.95|5686.58|5686.08|5684.83|5684.33|1069
1727966650000|2024-10-03 14:44:10|5686.83|5686.33|5687.58|5687.08|5687.58|5687.08|5686.08|5685.58|578
1727966660000|2024-10-03 14:44:20|5688.58|5688.08|5688.08|5687.58|5688.58|5688.08|5687.58|5687.08|622
1727966670000|2024-10-03 14:44:30|5687.83|5687.33|5688.33|5687.83|5688.58|5688.08|5687.58|5687.08|332
1727966680000|2024-10-03 14:44:40|5688.08|5687.58|5689.58|5689.08|5689.58|5689.08|5688.08|5687.58|579
1727966690000|2024-10-03 14:44:50|5689.33|5688.83|5689.83|5689.33|5689.83|5689.33|5689.08|5688.58|621
1727966700000|2024-10-03 14:45:00|5689.58|5689.08|5688.08|5687.58|5690.33|5689.83|5688.08|5687.58|1722
1727966710000|2024-10-03 14:45:10|5687.95|5687.45|5688.33|5687.83|5688.58|5688.08|5687.7|5687.2|689
1727966720000|2024-10-03 14:45:20|5688.58|5688.08|5688.33|5687.83|5688.83|5688.33|5688.08|5687.58|422
1727966730000|2024-10-03 14:45:30|5688.2|5687.7|5688.83|5688.33|5688.83|5688.33|5688.08|5687.58|323
1727966740000|2024-10-03 14:45:40|5688.58|5688.08|5687.58|5687.08|5688.83|5688.33|5687.58|5687.08|544
1727966750000|2024-10-03 14:45:50|5687.33|5686.83|5688.08|5687.58|5688.33|5687.83|5687.33|5686.83|306
1727966760000|2024-10-03 14:46:00|5688.33|5687.83|5688.58|5688.08|5688.83|5688.33|5688.08|5687.58|688
1727966770000|2024-10-03 14:46:10|5688.83|5688.33|5690.08|5689.58|5691.08|5690.58|5688.58|5688.08|1104
1727966780000|2024-10-03 14:46:20|5690.33|5689.83|5694.7|5694.2|5695.33|5694.83|5690.33|5689.83|1828
1727966790000|2024-10-03 14:46:30|5694.58|5694.08|5695.33|5694.83|5695.83|5695.33|5693.95|5693.45|1183
1727966800000|2024-10-03 14:46:40|5695.58|5695.08|5696.83|5696.33|5697.33|5696.83|5695.33|5694.83|771
1727966810000|2024-10-03 14:46:50|5697.08|5696.58|5698.33|5697.83|5698.58|5698.08|5696.58|5696.08|825
1727966820000|2024-10-03 14:47:00|5698.08|5697.58|5696.33|5695.83|5698.33|5697.83|5696.08|5695.58|1104
1727966830000|2024-10-03 14:47:10|5696.58|5696.08|5696.08|5695.58|5696.58|5696.08|5695.58|5695.08|733
1727966840000|2024-10-03 14:47:20|5696.33|5695.83|5699.2|5698.7|5699.83|5699.33|5696.33|5695.83|927
1727966850000|2024-10-03 14:47:30|5699.58|5699.08|5701.08|5700.58|5701.08|5700.58|5698.83|5698.33|850
1727966860000|2024-10-03 14:47:40|5702.58|5702.08|5702.33|5701.83|5703.33|5702.83|5702.08|5701.58|1298
1727966870000|2024-10-03 14:47:50|5702.08|5701.58|5702.33|5701.83|5702.83|5702.33|5701.45|5700.95|585
1727966880000|2024-10-03 14:48:00|5702.58|5702.08|5701.08|5700.58|5703.08|5702.58|5700.83|5700.33|1127
1727966890000|2024-10-03 14:48:10|5701.33|5700.83|5701.83|5701.33|5702.83|5702.33|5701.33|5700.83|777
1727966900000|2024-10-03 14:48:20|5701.58|5701.08|5702.33|5701.83|5702.58|5702.08|5700.83|5700.33|615
1727966910000|2024-10-03 14:48:30|5702.58|5702.08|5700.33|5699.83|5702.83|5702.33|5699.95|5699.45|691
1727966920000|2024-10-03 14:48:40|5699.83|5699.33|5700.33|5699.83|5700.45|5699.95|5699.58|5699.08|620
1727966930000|2024-10-03 14:48:50|5700.08|5699.58|5698.58|5698.08|5700.33|5699.83|5698.33|5697.83|776
1727966940000|2024-10-03 14:49:00|5698.33|5697.83|5700.83|5700.33|5700.83|5700.33|5698.33|5697.83|560
1727966950000|2024-10-03 14:49:10|5700.58|5700.08|5699.58|5699.08|5700.83|5700.33|5699.58|5699.08|267
1727966960000|2024-10-03 14:49:20|5699.83|5699.33|5697.83|5697.33|5699.83|5699.33|5696.83|5696.33|900
1727966970000|2024-10-03 14:49:30|5698.08|5697.58|5696.58|5696.08|5698.08|5697.58|5696.58|5696.08|320
1727966980000|2024-10-03 14:49:40|5696.83|5696.33|5696.83|5696.33|5697.33|5696.83|5696.33|5695.83|507
1727966990000|2024-10-03 14:49:50|5696.58|5696.08|5696.33|5695.83|5697.08|5696.58|5694.83|5694.33|1417
1727967000000|2024-10-03 14:50:00|5696.08|5695.58|5697.08|5696.58|5697.83|5697.33|5695.83|5695.33|492
1727967010000|2024-10-03 14:50:10|5696.83|5696.33|5696.58|5696.08|5696.83|5696.33|5695.08|5694.58|594
1727967020000|2024-10-03 14:50:20|5696.83|5696.33|5698.08|5697.58|5698.33|5697.83|5696.83|5696.33|465
1727967030000|2024-10-03 14:50:30|5698.33|5697.83|5698.58|5698.08|5699.33|5698.83|5698.33|5697.83|727
1727967040000|2024-10-03 14:50:40|5698.83|5698.33|5698.83|5698.33|5699.33|5698.83|5698.58|5698.08|219
1727967050000|2024-10-03 14:50:50|5699.33|5698.83|5699.08|5698.58|5699.58|5699.08|5698.83|5698.33|217
1727967060000|2024-10-03 14:51:00|5699.2|5698.7|5699.33|5698.83|5700.7|5700.2|5699.2|5698.7|500
1727967070000|2024-10-03 14:51:10|5699.45|5698.95|5699.58|5699.08|5700.33|5699.83|5699.45|5698.95|342
1727967080000|2024-10-03 14:51:20|5699.83|5699.33|5700.58|5700.08|5700.58|5700.08|5699.83|5699.33|337
1727967090000|2024-10-03 14:51:30|5701.08|5700.58|5702.33|5701.83|5702.58|5702.08|5700.83|5700.33|861
1727967100000|2024-10-03 14:51:40|5702.58|5702.08|5704.08|5703.58|5704.58|5704.08|5702.58|5702.08|1174
1727967110000|2024-10-03 14:51:50|5703.83|5703.33|5704.08|5703.58|5704.58|5704.08|5703.58|5703.08|845
1727967120000|2024-10-03 14:52:00|5704.58|5704.08|5704.08|5703.58|5704.58|5704.08|5703.33|5702.83|1337
1727967130000|2024-10-03 14:52:10|5703.83|5703.33|5704.58|5704.08|5704.83|5704.33|5703.83|5703.33|573
1727967140000|2024-10-03 14:52:20|5704.33|5703.83|5703.83|5703.33|5704.58|5704.08|5703.83|5703.33|577
1727967150000|2024-10-03 14:52:30|5703.58|5703.08|5703.33|5702.83|5704.08|5703.58|5703.08|5702.58|1032
1727967160000|2024-10-03 14:52:40|5703.08|5702.58|5703.83|5703.33|5703.83|5703.33|5702.83|5702.33|362
1727967170000|2024-10-03 14:52:50|5703.95|5703.45|5702.83|5702.33|5703.95|5703.45|5702.83|5702.33|532
1727967180000|2024-10-03 14:53:00|5703.08|5702.58|5705.95|5705.45|5706.33|5705.83|5702.58|5702.08|965
1727967190000|2024-10-03 14:53:10|5705.83|5705.33|5704.08|5703.58|5706.58|5706.08|5704.08|5703.58|488
1727967200000|2024-10-03 14:53:20|5703.83|5703.33|5704.33|5703.83|5705.58|5705.08|5703.83|5703.33|517
1727967210000|2024-10-03 14:53:30|5704.08|5703.58|5704.83|5704.33|5705.08|5704.58|5703.83|5703.33|374
1727967220000|2024-10-03 14:53:40|5704.58|5704.08|5704.33|5703.83|5704.83|5704.33|5704.33|5703.83|245
1727967230000|2024-10-03 14:53:50|5704.58|5704.08|5703.58|5703.08|5704.58|5704.08|5703.58|5703.08|288
1727967240000|2024-10-03 14:54:00|5703.83|5703.33|5704.33|5703.83|5704.33|5703.83|5703.33|5702.83|341
1727967250000|2024-10-03 14:54:10|5704.08|5703.58|5703.58|5703.08|5704.08|5703.58|5702.83|5702.33|431
1727967260000|2024-10-03 14:54:20|5703.45|5702.95|5702.83|5702.33|5703.58|5703.08|5701.83|5701.33|532
1727967270000|2024-10-03 14:54:30|5703.08|5702.58|5702.58|5702.08|5703.58|5703.08|5702.58|5702.08|464
1727967280000|2024-10-03 14:54:40|5702.7|5702.2|5703.08|5702.58|5703.58|5703.08|5702.58|5702.08|365
1727967290000|2024-10-03 14:54:50|5703.33|5702.83|5704.08|5703.58|5704.33|5703.83|5703.08|5702.58|254
1727967300000|2024-10-03 14:55:00|5704.33|5703.83|5701.83|5701.33|5704.33|5703.83|5701.58|5701.08|614
1727967310000|2024-10-03 14:55:10|5701.58|5701.08|5701.58|5701.08|5701.83|5701.33|5701.33|5700.83|398
1727967320000|2024-10-03 14:55:20|5701.33|5700.83|5702.08|5701.58|5702.83|5702.33|5701.33|5700.83|318
1727967330000|2024-10-03 14:55:30|5702.33|5701.83|5702.33|5701.83|5703.08|5702.58|5701.83|5701.33|376
1727967340000|2024-10-03 14:55:40|5701.83|5701.33|5701.58|5701.08|5702.58|5702.08|5701.58|5701.08|380
1727967350000|2024-10-03 14:55:50|5701.08|5700.58|5701.33|5700.83|5701.33|5700.83|5700.83|5700.33|265
1727967360000|2024-10-03 14:56:00|5701.08|5700.58|5702.08|5701.58|5702.08|5701.58|5700.83|5700.33|346
1727967370000|2024-10-03 14:56:10|5702.33|5701.83|5702.83|5702.33|5703.83|5703.33|5702.08|5701.58|840
1727967380000|2024-10-03 14:56:20|5702.58|5702.08|5702.58|5702.08|5703.08|5702.58|5702.58|5702.08|1046
1727967390000|2024-10-03 14:56:30|5703.08|5702.58|5700.58|5700.08|5703.33|5702.83|5700.33|5699.83|1490
1727967400000|2024-10-03 14:56:40|5700.83|5700.33|5701.33|5700.83|5701.83|5701.33|5700.33|5699.83|580
1727967410000|2024-10-03 14:56:50|5700.83|5700.33|5700.83|5700.33|5701.58|5701.08|5700.83|5700.33|312
1727967420000|2024-10-03 14:57:00|5701.08|5700.58|5696.83|5696.33|5701.08|5700.58|5696.08|5695.58|1535
1727967430000|2024-10-03 14:57:10|5697.08|5696.58|5696.08|5695.58|5698.08|5697.58|5694.7|5694.2|1210
1727967440000|2024-10-03 14:57:20|5695.83|5695.33|5696.33|5695.83|5697.08|5696.58|5695.83|5695.33|362
1727967450000|2024-10-03 14:57:30|5696.58|5696.08|5696.33|5695.83|5696.58|5696.08|5694.58|5694.08|407
1727967460000|2024-10-03 14:57:40|5696.08|5695.58|5696.33|5695.83|5697.83|5697.33|5696.08|5695.58|740
1727967470000|2024-10-03 14:57:50|5696.08|5695.58|5697.33|5696.83|5697.58|5697.08|5696.08|5695.58|211
1727967480000|2024-10-03 14:58:00|5697.08|5696.58|5697.08|5696.58|5697.33|5696.83|5696.58|5696.08|277
1727967490000|2024-10-03 14:58:10|5697.33|5696.83|5696.33|5695.83|5697.33|5696.83|5696.33|5695.83|592
1727967500000|2024-10-03 14:58:20|5695.83|5695.33|5694.33|5693.83|5695.83|5695.33|5694.08|5693.58|627
1727967510000|2024-10-03 14:58:30|5694.58|5694.08|5693.83|5693.33|5694.58|5694.08|5693.08|5692.58|757
1727967520000|2024-10-03 14:58:40|5694.08|5693.58|5693.58|5693.08|5694.58|5694.08|5693.33|5692.83|626
1727967530000|2024-10-03 14:58:50|5693.83|5693.33|5692.58|5692.08|5693.83|5693.33|5692.08|5691.58|741
1727967540000|2024-10-03 14:59:00|5692.2|5691.7|5691.33|5690.83|5692.58|5692.08|5691.08|5690.58|701
1727967550000|2024-10-03 14:59:10|5691.08|5690.58|5688.08|5687.58|5691.33|5690.83|5687.83|5687.33|1462
1727967560000|2024-10-03 14:59:20|5688.2|5687.7|5689.08|5688.58|5689.33|5688.83|5687.08|5686.58|1076
1727967570000|2024-10-03 14:59:30|5688.33|5687.83|5688.33|5687.83|5689.58|5689.08|5688.33|5687.83|1037
1727967580000|2024-10-03 14:59:40|5688.58|5688.08|5688.33|5687.83|5690.08|5689.58|5688.33|5687.83|836
1727967590000|2024-10-03 14:59:50|5688.08|5687.58|5687.83|5687.33|5688.33|5687.83|5687.33|5686.83|526
1727967600000|2024-10-03 15:00:00|5687.58|5687.08|5688.33|5687.83|5688.83|5688.33|5686.83|5686.33|1626
1727967610000|2024-10-03 15:00:10|5688.58|5688.08|5687.83|5687.33|5689.08|5688.58|5687.58|5687.08|999
1727967620000|2024-10-03 15:00:20|5688.08|5687.58|5689.58|5689.08|5689.58|5689.08|5687.58|5687.08|696
1727967630000|2024-10-03 15:00:30|5690.08|5689.58|5688.08|5687.58|5690.08|5689.58|5688.08|5687.58|781
1727967640000|2024-10-03 15:00:40|5688.2|5687.7|5688.7|5688.2|5689.08|5688.58|5687.83|5687.33|430
1727967650000|2024-10-03 15:00:50|5688.83|5688.33|5687.83|5687.33|5688.83|5688.33|5686.83|5686.33|558
1727967660000|2024-10-03 15:01:00|5687.58|5687.08|5689.33|5688.83|5689.33|5688.83|5687.33|5686.83|565
1727967670000|2024-10-03 15:01:10|5689.08|5688.58|5688.33|5687.83|5689.08|5688.58|5688.08|5687.58|567
1727967680000|2024-10-03 15:01:20|5688.58|5688.08|5689.2|5688.7|5690.08|5689.58|5688.33|5687.83|463
1727967690000|2024-10-03 15:01:30|5689.33|5688.83|5689.58|5689.08|5690.08|5689.58|5688.83|5688.33|294
1727967700000|2024-10-03 15:01:40|5689.83|5689.33|5688.33|5687.83|5690.58|5690.08|5687.33|5686.83|1103
1727967710000|2024-10-03 15:01:50|5688.08|5687.58|5688.08|5687.58|5688.33|5687.83|5687.33|5686.83|426
1727967720000|2024-10-03 15:02:00|5688.33|5687.83|5687.58|5687.08|5688.83|5688.33|5687.58|5687.08|496
1727967730000|2024-10-03 15:02:10|5687.33|5686.83|5686.58|5686.08|5687.58|5687.08|5684.58|5684.08|1582
1727967740000|2024-10-03 15:02:20|5686.08|5685.58|5687.58|5687.08|5687.7|5687.2|5685.83|5685.33|540
1727967750000|2024-10-03 15:02:30|5687.33|5686.83|5686.83|5686.33|5687.83|5687.33|5686.58|5686.08|520
1727967760000|2024-10-03 15:02:40|5686.58|5686.08|5687.33|5686.83|5687.33|5686.83|5686.33|5685.83|410
1727967770000|2024-10-03 15:02:50|5688.08|5687.58|5687.08|5686.58|5688.33|5687.83|5686.83|5686.33|409
1727967780000|2024-10-03 15:03:00|5686.95|5686.45|5686.45|5685.95|5687.08|5686.58|5686.08|5685.58|884
1727967790000|2024-10-03 15:03:10|5686.33|5685.83|5686.83|5686.33|5686.83|5686.33|5685.83|5685.33|1327
1727967800000|2024-10-03 15:03:20|5687.08|5686.58|5687.58|5687.08|5687.58|5687.08|5686.7|5686.2|381
1727967810000|2024-10-03 15:03:30|5687.83|5687.33|5688.08|5687.58|5688.33|5687.83|5687.58|5687.08|526
1727967820000|2024-10-03 15:03:40|5687.83|5687.33|5687.58|5687.08|5688.58|5688.08|5687.58|5687.08|470
1727967830000|2024-10-03 15:03:50|5687.08|5686.58|5687.83|5687.33|5688.08|5687.58|5687.08|5686.58|402
1727967840000|2024-10-03 15:04:00|5687.58|5687.08|5685.58|5685.08|5687.58|5687.08|5685.58|5685.08|902
1727967850000|2024-10-03 15:04:10|5684.83|5684.33|5685.33|5684.83|5685.58|5685.08|5684.58|5684.08|1818
1727967860000|2024-10-03 15:04:20|5685.08|5684.58|5685.58|5685.08|5685.58|5685.08|5684.08|5683.58|1439
1727967870000|2024-10-03 15:04:30|5685.33|5684.83|5685.58|5685.08|5685.58|5685.08|5684.33|5683.83|573
1727967880000|2024-10-03 15:04:40|5685.33|5684.83|5684.58|5684.08|5685.83|5685.33|5684.08|5683.58|663
1727967890000|2024-10-03 15:04:50|5684.83|5684.33|5685.58|5685.08|5685.83|5685.33|5684.83|5684.33|293
1727967900000|2024-10-03 15:05:00|5685.83|5685.33|5685.83|5685.33|5685.83|5685.33|5684.58|5684.08|615
1727967910000|2024-10-03 15:05:10|5685.58|5685.08|5687.58|5687.08|5687.58|5687.08|5685.08|5684.58|727
1727967920000|2024-10-03 15:05:20|5687.33|5686.83|5687.33|5686.83|5688.33|5687.83|5686.83|5686.33|647
1727967930000|2024-10-03 15:05:30|5687.83|5687.33|5687.33|5686.83|5687.83|5687.33|5687.08|5686.58|407
1727967940000|2024-10-03 15:05:40|5687.58|5687.08|5689.08|5688.58|5689.33|5688.83|5687.58|5687.08|566
1727967950000|2024-10-03 15:05:50|5689.33|5688.83|5689.33|5688.83|5689.83|5689.33|5688.83|5688.33|488
1727967960000|2024-10-03 15:06:00|5688.83|5688.33|5690.83|5690.33|5691.08|5690.58|5688.33|5687.83|839
1727967970000|2024-10-03 15:06:10|5691.08|5690.58|5694.08|5693.58|5694.83|5694.33|5691.08|5690.58|1751
1727967980000|2024-10-03 15:06:20|5694.33|5693.83|5692.83|5692.33|5694.58|5694.08|5692.58|5692.08|621
1727967990000|2024-10-03 15:06:30|5693.08|5692.58|5692.45|5691.95|5693.33|5692.83|5692.45|5691.95|423
1727968000000|2024-10-03 15:06:40|5692.58|5692.08|5693.83|5693.33|5694.08|5693.58|5692.33|5691.83|401
1727968010000|2024-10-03 15:06:50|5693.58|5693.08|5695.08|5694.58|5695.08|5694.58|5693.58|5693.08|548
1727968020000|2024-10-03 15:07:00|5694.83|5694.33|5694.58|5694.08|5695.83|5695.33|5694.58|5694.08|540
1727968030000|2024-10-03 15:07:10|5694.83|5694.33|5693.33|5692.83|5694.83|5694.33|5693.08|5692.58|774
1727968040000|2024-10-03 15:07:20|5692.83|5692.33|5691.33|5690.83|5693.08|5692.58|5691.08|5690.58|635
1727968050000|2024-10-03 15:07:30|5691.08|5690.58|5690.58|5690.08|5691.58|5691.08|5690.33|5689.83|465
1727968060000|2024-10-03 15:07:40|5690.83|5690.33|5690.83|5690.33|5691.08|5690.58|5690.45|5689.95|195
1727968070000|2024-10-03 15:07:50|5691.08|5690.58|5690.33|5689.83|5691.08|5690.58|5690.33|5689.83|276
1727968080000|2024-10-03 15:08:00|5689.83|5689.33|5688.58|5688.08|5689.95|5689.45|5688.33|5687.83|635
1727968090000|2024-10-03 15:08:10|5688.83|5688.33|5689.33|5688.83|5689.33|5688.83|5688.33|5687.83|361
1727968100000|2024-10-03 15:08:20|5689.08|5688.58|5690.08|5689.58|5691.08|5690.58|5689.08|5688.58|393
1727968110000|2024-10-03 15:08:30|5690.33|5689.83|5690.58|5690.08|5690.83|5690.33|5690.08|5689.58|239
1727968120000|2024-10-03 15:08:40|5690.83|5690.33|5690.58|5690.08|5691.58|5691.08|5690.58|5690.08|362
1727968130000|2024-10-03 15:08:50|5690.83|5690.33|5691.58|5691.08|5691.58|5691.08|5690.83|5690.33|161
1727968140000|2024-10-03 15:09:00|5691.83|5691.33|5693.08|5692.58|5693.33|5692.83|5691.83|5691.33|503
1727968150000|2024-10-03 15:09:10|5693.33|5692.83|5693.83|5693.33|5694.08|5693.58|5693.08|5692.58|351
1727968160000|2024-10-03 15:09:20|5693.58|5693.08|5692.08|5691.58|5693.58|5693.08|5691.83|5691.33|316
1727968170000|2024-10-03 15:09:30|5692.33|5691.83|5691.58|5691.08|5692.33|5691.83|5691.33|5690.83|220
1727968180000|2024-10-03 15:09:40|5691.83|5691.33|5692.08|5691.58|5692.08|5691.58|5691.08|5690.58|154
1727968190000|2024-10-03 15:09:50|5692.33|5691.83|5693.33|5692.83|5693.58|5693.08|5692.2|5691.7|222
1727968200000|2024-10-03 15:10:00|5693.08|5692.58|5691.58|5691.08|5693.08|5692.58|5691.58|5691.08|290
1727968210000|2024-10-03 15:10:10|5691.08|5690.58|5691.08|5690.58|5691.58|5691.08|5690.45|5689.95|409
1727968220000|2024-10-03 15:10:20|5690.58|5690.08|5691.58|5691.08|5692.33|5691.83|5690.58|5690.08|347
1727968230000|2024-10-03 15:10:30|5691.83|5691.33|5691.58|5691.08|5691.83|5691.33|5690.83|5690.33|461
1727968240000|2024-10-03 15:10:40|5691.45|5690.95|5691.58|5691.08|5691.58|5691.08|5691.08|5690.58|197
1727968250000|2024-10-03 15:10:50|5691.33|5690.83|5691.08|5690.58|5691.83|5691.33|5690.83|5690.33|266
1727968260000|2024-10-03 15:11:00|5690.83|5690.33|5691.33|5690.83|5691.58|5691.08|5690.83|5690.33|184
1727968270000|2024-10-03 15:11:10|5691.08|5690.58|5690.83|5690.33|5691.33|5690.83|5690.58|5690.08|207
1727968280000|2024-10-03 15:11:20|5691.08|5690.58|5691.08|5690.58|5691.7|5691.2|5690.83|5690.33|175
1727968290000|2024-10-03 15:11:30|5690.83|5690.33|5692.58|5692.08|5692.58|5692.08|5690.83|5690.33|479
1727968300000|2024-10-03 15:11:40|5692.83|5692.33|5690.58|5690.08|5692.83|5692.33|5690.58|5690.08|352
1727968310000|2024-10-03 15:11:50|5690.08|5689.58|5689.83|5689.33|5690.58|5690.08|5689.33|5688.83|731
1727968320000|2024-10-03 15:12:00|5690.08|5689.58|5691.83|5691.33|5691.83|5691.33|5690.08|5689.58|333
1727968330000|2024-10-03 15:12:10|5691.58|5691.08|5691.33|5690.83|5691.83|5691.33|5691.33|5690.83|205
1727968340000|2024-10-03 15:12:20|5691.58|5691.08|5691.58|5691.08|5692.08|5691.58|5691.58|5691.08|172
1727968350000|2024-10-03 15:12:30|5691.08|5690.58|5689.58|5689.08|5691.08|5690.58|5689.58|5689.08|236
1727968360000|2024-10-03 15:12:40|5689.83|5689.33|5691.33|5690.83|5691.58|5691.08|5689.83|5689.33|325
1727968370000|2024-10-03 15:12:50|5691.58|5691.08|5691.08|5690.58|5691.58|5691.08|5691.08|5690.58|258
1727968380000|2024-10-03 15:13:00|5691.33|5690.83|5689.58|5689.08|5691.33|5690.83|5689.33|5688.83|358
1727968390000|2024-10-03 15:13:10|5689.33|5688.83|5688.33|5687.83|5689.33|5688.83|5687.83|5687.33|700
1727968400000|2024-10-03 15:13:20|5688.08|5687.58|5688.83|5688.33|5689.08|5688.58|5688.08|5687.58|294
1727968410000|2024-10-03 15:13:30|5689.08|5688.58|5687.83|5687.33|5689.08|5688.58|5687.33|5686.83|462
1727968420000|2024-10-03 15:13:40|5687.95|5687.45|5690.58|5690.08|5690.58|5690.08|5687.83|5687.33|441
1727968430000|2024-10-03 15:13:50|5690.83|5690.33|5689.83|5689.33|5691.08|5690.58|5689.58|5689.08|247
1727968440000|2024-10-03 15:14:00|5689.58|5689.08|5691.58|5691.08|5691.83|5691.33|5689.58|5689.08|395
1727968450000|2024-10-03 15:14:10|5691.83|5691.33|5691.83|5691.33|5692.08|5691.58|5691.33|5690.83|305
1727968460000|2024-10-03 15:14:20|5692.08|5691.58|5691.83|5691.33|5692.7|5692.2|5691.58|5691.08|409
1727968470000|2024-10-03 15:14:30|5692.33|5691.83|5692.58|5692.08|5693.08|5692.58|5692.08|5691.58|282
1727968480000|2024-10-03 15:14:40|5692.83|5692.33|5692.83|5692.33|5692.95|5692.45|5692.33|5691.83|231
1727968490000|2024-10-03 15:14:50|5692.58|5692.08|5692.58|5692.08|5693.08|5692.58|5692.45|5691.95|183
1727968500000|2024-10-03 15:15:00|5692.45|5691.95|5692.7|5692.2|5693.08|5692.58|5692.08|5691.58|405
1727968510000|2024-10-03 15:15:10|5692.83|5692.33|5694.83|5694.33|5694.83|5694.33|5692.83|5692.33|705
1727968520000|2024-10-03 15:15:20|5694.58|5694.08|5693.58|5693.08|5694.83|5694.33|5693.58|5693.08|456
1727968530000|2024-10-03 15:15:30|5693.83|5693.33|5693.58|5693.08|5693.83|5693.33|5692.83|5692.33|363
1727968540000|2024-10-03 15:15:40|5693.83|5693.33|5692.08|5691.58|5693.83|5693.33|5692.08|5691.58|361
1727968550000|2024-10-03 15:15:50|5692.33|5691.83|5694.08|5693.58|5694.08|5693.58|5692.33|5691.83|262
1727968560000|2024-10-03 15:16:00|5694.33|5693.83|5694.58|5694.08|5694.83|5694.33|5693.83|5693.33|339
1727968570000|2024-10-03 15:16:10|5694.83|5694.33|5694.83|5694.33|5695.33|5694.83|5694.58|5694.08|266
1727968580000|2024-10-03 15:16:20|5694.58|5694.08|5695.33|5694.83|5695.33|5694.83|5694.33|5693.83|321
1727968590000|2024-10-03 15:16:30|5695.58|5695.08|5696.83|5696.33|5696.83|5696.33|5695.58|5695.08|601
1727968600000|2024-10-03 15:16:40|5697.08|5696.58|5695.58|5695.08|5697.33|5696.83|5695.33|5694.83|542
1727968610000|2024-10-03 15:16:50|5695.83|5695.33|5695.58|5695.08|5696.08|5695.58|5695.33|5694.83|397
1727968620000|2024-10-03 15:17:00|5695.83|5695.33|5695.08|5694.58|5696.08|5695.58|5694.83|5694.33|506
1727968630000|2024-10-03 15:17:10|5694.83|5694.33|5695.33|5694.83|5695.33|5694.83|5694.7|5694.2|176
1727968640000|2024-10-03 15:17:20|5695.45|5694.95|5695.08|5694.58|5696.08|5695.58|5694.95|5694.45|321
1727968650000|2024-10-03 15:17:30|5694.83|5694.33|5694.08|5693.58|5694.83|5694.33|5694.08|5693.58|395
1727968660000|2024-10-03 15:17:40|5694.33|5693.83|5694.58|5694.08|5694.58|5694.08|5693.83|5693.33|299
1727968670000|2024-10-03 15:17:50|5694.7|5694.2|5694.58|5694.08|5694.83|5694.33|5694.33|5693.83|71
1727968680000|2024-10-03 15:18:00|5694.33|5693.83|5694.58|5694.08|5694.83|5694.33|5694.2|5693.7|243
1727968690000|2024-10-03 15:18:10|5694.7|5694.2|5694.33|5693.83|5695.08|5694.58|5693.83|5693.33|259
1727968700000|2024-10-03 15:18:20|5694.2|5693.7|5693.83|5693.33|5694.58|5694.08|5693.33|5692.83|159
1727968710000|2024-10-03 15:18:30|5693.58|5693.08|5694.08|5693.58|5694.33|5693.83|5693.33|5692.83|173
1727968720000|2024-10-03 15:18:40|5693.95|5693.45|5694.58|5694.08|5694.83|5694.33|5693.83|5693.33|327
1727968730000|2024-10-03 15:18:50|5694.7|5694.2|5694.08|5693.58|5694.7|5694.2|5694.08|5693.58|268
1727968740000|2024-10-03 15:19:00|5694.33|5693.83|5694.33|5693.83|5694.33|5693.83|5693.33|5692.83|474
1727968750000|2024-10-03 15:19:10|5694.2|5693.7|5694.08|5693.58|5694.83|5694.33|5694.08|5693.58|271
1727968760000|2024-10-03 15:19:20|5694.2|5693.7|5694.33|5693.83|5694.58|5694.08|5694.08|5693.58|130
1727968770000|2024-10-03 15:19:30|5694.58|5694.08|5692.83|5692.33|5694.58|5694.08|5692.58|5692.08|596
1727968780000|2024-10-03 15:19:40|5692.33|5691.83|5692.83|5692.33|5692.83|5692.33|5692.08|5691.58|285
1727968790000|2024-10-03 15:19:50|5692.95|5692.45|5693.08|5692.58|5693.33|5692.83|5692.83|5692.33|94
1727968800000|2024-10-03 15:20:00|5692.83|5692.33|5693.83|5693.33|5694.2|5693.7|5692.33|5691.83|270
1727968810000|2024-10-03 15:20:10|5694.08|5693.58|5693.58|5693.08|5694.08|5693.58|5693.58|5693.08|318
1727968820000|2024-10-03 15:20:20|5693.83|5693.33|5693.45|5692.95|5693.83|5693.33|5692.33|5691.83|315
1727968830000|2024-10-03 15:20:30|5693.58|5693.08|5694.58|5694.08|5694.58|5694.08|5693.58|5693.08|250
1727968840000|2024-10-03 15:20:40|5694.33|5693.83|5694.33|5693.83|5694.33|5693.83|5693.83|5693.33|165
1727968850000|2024-10-03 15:20:50|5694.58|5694.08|5695.08|5694.58|5695.33|5694.83|5694.58|5694.08|230
1727968860000|2024-10-03 15:21:00|5695.2|5694.7|5693.83|5693.33|5695.33|5694.83|5693.83|5693.33|443
1727968870000|2024-10-03 15:21:10|5694.08|5693.58|5693.08|5692.58|5694.08|5693.58|5692.83|5692.33|444
1727968880000|2024-10-03 15:21:20|5692.83|5692.33|5694.58|5694.08|5694.83|5694.33|5692.83|5692.33|248
1727968890000|2024-10-03 15:21:30|5694.7|5694.2|5694.83|5694.33|5695.08|5694.58|5694.58|5694.08|111
1727968900000|2024-10-03 15:21:40|5695.2|5694.7|5694.08|5693.58|5695.33|5694.83|5693.83|5693.33|309
1727968910000|2024-10-03 15:21:50|5694.33|5693.83|5694.33|5693.83|5694.58|5694.08|5693.83|5693.33|173
1727968920000|2024-10-03 15:22:00|5694.58|5694.08|5695.33|5694.83|5695.33|5694.83|5694.08|5693.58|263
1727968930000|2024-10-03 15:22:10|5694.83|5694.33|5694.83|5694.33|5695.33|5694.83|5694.58|5694.08|217
1727968940000|2024-10-03 15:22:20|5694.58|5694.08|5694.33|5693.83|5694.83|5694.33|5694.08|5693.58|333
1727968950000|2024-10-03 15:22:30|5694.58|5694.08|5695.2|5694.7|5695.58|5695.08|5694.08|5693.58|196
1727968960000|2024-10-03 15:22:40|5695.33|5694.83|5697.83|5697.33|5697.83|5697.33|5695.08|5694.58|743
1727968970000|2024-10-03 15:22:50|5697.7|5697.2|5697.83|5697.33|5698.08|5697.58|5697.08|5696.58|620
1727968980000|2024-10-03 15:23:00|5698.08|5697.58|5699.08|5698.58|5699.58|5699.08|5698.08|5697.58|941
1727968990000|2024-10-03 15:23:10|5699.33|5698.83|5698.58|5698.08|5699.83|5699.33|5698.58|5698.08|535
1727969000000|2024-10-03 15:23:20|5698.33|5697.83|5698.08|5697.58|5698.58|5698.08|5697.58|5697.08|565
1727969010000|2024-10-03 15:23:30|5697.95|5697.45|5699.08|5698.58|5699.08|5698.58|5697.83|5697.33|213
1727969020000|2024-10-03 15:23:40|5699.33|5698.83|5699.58|5699.08|5699.83|5699.33|5698.58|5698.08|491
1727969030000|2024-10-03 15:23:50|5699.83|5699.33|5699.58|5699.08|5700.08|5699.58|5699.45|5698.95|320
1727969040000|2024-10-03 15:24:00|5699.83|5699.33|5700.08|5699.58|5701.33|5700.83|5699.58|5699.08|785
1727969050000|2024-10-03 15:24:10|5699.83|5699.33|5699.08|5698.58|5699.95|5699.45|5698.83|5698.33|446
1727969060000|2024-10-03 15:24:20|5699.33|5698.83|5698.33|5697.83|5699.33|5698.83|5698.33|5697.83|440
1727969070000|2024-10-03 15:24:30|5698.45|5697.95|5697.83|5697.33|5698.58|5698.08|5697.58|5697.08|446
1727969080000|2024-10-03 15:24:40|5698.08|5697.58|5698.83|5698.33|5699.08|5698.58|5698.08|5697.58|392
1727969090000|2024-10-03 15:24:50|5699.08|5698.58|5698.83|5698.33|5699.08|5698.58|5698.83|5698.33|128
1727969100000|2024-10-03 15:25:00|5699.08|5698.58|5697.83|5697.33|5699.08|5698.58|5697.08|5696.58|701
1727969110000|2024-10-03 15:25:10|5697.58|5697.08|5698.08|5697.58|5698.33|5697.83|5697.08|5696.58|419
1727969120000|2024-10-03 15:25:20|5697.58|5697.08|5696.83|5696.33|5697.7|5697.2|5696.83|5696.33|224
1727969130000|2024-10-03 15:25:30|5697.08|5696.58|5697.08|5696.58|5697.08|5696.58|5696.58|5696.08|278
1727969140000|2024-10-03 15:25:40|5696.83|5696.33|5695.83|5695.33|5696.83|5696.33|5695.83|5695.33|460
1727969150000|2024-10-03 15:25:50|5696.08|5695.58|5695.83|5695.33|5696.08|5695.58|5695.58|5695.08|272
1727969160000|2024-10-03 15:26:00|5695.58|5695.08|5695.33|5694.83|5695.83|5695.33|5694.58|5694.08|550
1727969170000|2024-10-03 15:26:10|5695.58|5695.08|5695.83|5695.33|5696.58|5696.08|5695.58|5695.08|694
1727969180000|2024-10-03 15:26:20|5695.58|5695.08|5695.83|5695.33|5695.83|5695.33|5695.08|5694.58|462
1727969190000|2024-10-03 15:26:30|5696.08|5695.58|5696.33|5695.83|5696.58|5696.08|5696.08|5695.58|205
1727969200000|2024-10-03 15:26:40|5696.45|5695.95|5695.83|5695.33|5697.08|5696.58|5695.83|5695.33|390
1727969210000|2024-10-03 15:26:50|5695.95|5695.45|5696.33|5695.83|5696.58|5696.08|5695.95|5695.45|127
1727969220000|2024-10-03 15:27:00|5696.08|5695.58|5694.58|5694.08|5696.08|5695.58|5694.58|5694.08|424
1727969230000|2024-10-03 15:27:10|5694.33|5693.83|5694.83|5694.33|5695.33|5694.83|5694.33|5693.83|212
1727969240000|2024-10-03 15:27:20|5694.58|5694.08|5694.58|5694.08|5694.83|5694.33|5694.33|5693.83|274
1727969250000|2024-10-03 15:27:30|5694.45|5693.95|5694.58|5694.08|5694.83|5694.33|5693.58|5693.08|232
1727969260000|2024-10-03 15:27:40|5694.33|5693.83|5694.33|5693.83|5694.58|5694.08|5694.08|5693.58|160
1727969270000|2024-10-03 15:27:50|5694.2|5693.7|5692.83|5692.33|5694.33|5693.83|5692.58|5692.08|493
1727969280000|2024-10-03 15:28:00|5692.33|5691.83|5692.33|5691.83|5692.58|5692.08|5691.83|5691.33|968
1727969290000|2024-10-03 15:28:10|5691.83|5691.33|5692.33|5691.83|5692.33|5691.83|5691.58|5691.08|613
1727969300000|2024-10-03 15:28:20|5692.08|5691.58|5691.33|5690.83|5693.08|5692.58|5691.33|5690.83|579
1727969310000|2024-10-03 15:28:30|5691.2|5690.7|5691.58|5691.08|5692.08|5691.58|5690.83|5690.33|334
1727969320000|2024-10-03 15:28:40|5691.7|5691.2|5691.83|5691.33|5692.08|5691.58|5691.08|5690.58|127
1727969330000|2024-10-03 15:28:50|5692.08|5691.58|5692.58|5692.08|5693.08|5692.58|5692.08|5691.58|308
1727969340000|2024-10-03 15:29:00|5692.7|5692.2|5692.83|5692.33|5692.83|5692.33|5692.33|5691.83|174
1727969350000|2024-10-03 15:29:10|5692.58|5692.08|5693.58|5693.08|5693.83|5693.33|5692.58|5692.08|233
1727969360000|2024-10-03 15:29:20|5693.83|5693.33|5695.08|5694.58|5695.33|5694.83|5693.83|5693.33|579
1727969370000|2024-10-03 15:29:30|5694.83|5694.33|5696.08|5695.58|5696.08|5695.58|5694.83|5694.33|202
1727969380000|2024-10-03 15:29:40|5695.83|5695.33|5696.58|5696.08|5696.83|5696.33|5695.58|5695.08|385
1727969390000|2024-10-03 15:29:50|5696.33|5695.83|5696.08|5695.58|5696.45|5695.95|5695.83|5695.33|297
1727969400000|2024-10-03 15:30:00|5696.58|5696.08|5696.33|5695.83|5697.08|5696.58|5696.08|5695.58|698
1727969410000|2024-10-03 15:30:10|5696.45|5695.95|5695.83|5695.33|5697.08|5696.58|5695.83|5695.33|337
1727969420000|2024-10-03 15:30:20|5695.7|5695.2|5696.83|5696.33|5696.83|5696.33|5695.7|5695.2|313
1727969430000|2024-10-03 15:30:30|5697.08|5696.58|5698.83|5698.33|5698.83|5698.33|5697.08|5696.58|609
1727969440000|2024-10-03 15:30:40|5698.95|5698.45|5698.58|5698.08|5699.33|5698.83|5698.58|5698.08|667
1727969450000|2024-10-03 15:30:50|5698.33|5697.83|5699.83|5699.33|5700.08|5699.58|5698.08|5697.58|514
1727969460000|2024-10-03 15:31:00|5700.08|5699.58|5701.58|5701.08|5701.83|5701.33|5699.58|5699.08|1057
1727969470000|2024-10-03 15:31:10|5702.08|5701.58|5701.58|5701.08|5702.58|5702.08|5701.58|5701.08|1068
1727969480000|2024-10-03 15:31:20|5701.45|5700.95|5701.83|5701.33|5701.83|5701.33|5701.08|5700.58|373
1727969490000|2024-10-03 15:31:30|5701.95|5701.45|5702.33|5701.83|5703.33|5702.83|5701.83|5701.33|930
1727969500000|2024-10-03 15:31:40|5702.2|5701.7|5701.83|5701.33|5702.58|5702.08|5701.83|5701.33|468
1727969510000|2024-10-03 15:31:50|5702.08|5701.58|5701.83|5701.33|5702.08|5701.58|5701.58|5701.08|438
1727969520000|2024-10-03 15:32:00|5701.58|5701.08|5702.58|5702.08|5702.83|5702.33|5701.58|5701.08|299
1727969530000|2024-10-03 15:32:10|5702.08|5701.58|5701.83|5701.33|5702.33|5701.83|5701.83|5701.33|369
1727969540000|2024-10-03 15:32:20|5701.7|5701.2|5700.83|5700.33|5701.83|5701.33|5700.58|5700.08|500
1727969550000|2024-10-03 15:32:30|5701.08|5700.58|5701.08|5700.58|5701.33|5700.83|5700.83|5700.33|235
1727969560000|2024-10-03 15:32:40|5701.33|5700.83|5702.33|5701.83|5702.58|5702.08|5700.83|5700.33|469
1727969570000|2024-10-03 15:32:50|5702.08|5701.58|5701.58|5701.08|5702.08|5701.58|5701.58|5701.08|210
1727969580000|2024-10-03 15:33:00|5701.83|5701.33|5701.83|5701.33|5702.33|5701.83|5701.58|5701.08|399
1727969590000|2024-10-03 15:33:10|5701.95|5701.45|5702.08|5701.58|5702.08|5701.58|5701.83|5701.33|270
1727969600000|2024-10-03 15:33:20|5702.33|5701.83|5702.33|5701.83|5702.83|5702.33|5702.08|5701.58|403
1727969610000|2024-10-03 15:33:30|5702.58|5702.08|5701.83|5701.33|5702.58|5702.08|5701.83|5701.33|195
1727969620000|2024-10-03 15:33:40|5701.58|5701.08|5701.83|5701.33|5701.83|5701.33|5701.33|5700.83|551
1727969630000|2024-10-03 15:33:50|5702.33|5701.83|5702.58|5702.08|5702.83|5702.33|5702.08|5701.58|550
1727969640000|2024-10-03 15:34:00|5702.33|5701.83|5703.08|5702.58|5703.33|5702.83|5702.33|5701.83|247
1727969650000|2024-10-03 15:34:10|5702.83|5702.33|5702.58|5702.08|5703.08|5702.58|5702.45|5701.95|279
1727969660000|2024-10-03 15:34:20|5702.33|5701.83|5701.83|5701.33|5702.33|5701.83|5701.33|5700.83|351
1727969670000|2024-10-03 15:34:30|5702.08|5701.58|5701.08|5700.58|5702.08|5701.58|5701.08|5700.58|191
1727969680000|2024-10-03 15:34:40|5701.33|5700.83|5701.83|5701.33|5701.83|5701.33|5701.33|5700.83|291
1727969690000|2024-10-03 15:34:50|5701.58|5701.08|5701.58|5701.08|5702.08|5701.58|5701.58|5701.08|366
1727969700000|2024-10-03 15:35:00|5701.33|5700.83|5701.08|5700.58|5701.83|5701.33|5701.08|5700.58|428
1727969710000|2024-10-03 15:35:10|5701.33|5700.83|5700.83|5700.33|5701.58|5701.08|5700.58|5700.08|274
1727969720000|2024-10-03 15:35:20|5700.58|5700.08|5700.83|5700.33|5700.83|5700.33|5699.83|5699.33|465
1727969730000|2024-10-03 15:35:30|5701.33|5700.83|5701.58|5701.08|5702.33|5701.83|5701.33|5700.83|350
1727969740000|2024-10-03 15:35:40|5701.83|5701.33|5702.33|5701.83|5702.33|5701.83|5701.83|5701.33|281
1727969750000|2024-10-03 15:35:50|5702.58|5702.08|5702.58|5702.08|5702.58|5702.08|5701.83|5701.33|439
1727969760000|2024-10-03 15:36:00|5702.83|5702.33|5703.33|5702.83|5703.33|5702.83|5702.33|5701.83|307
1727969770000|2024-10-03 15:36:10|5703.08|5702.58|5702.33|5701.83|5703.08|5702.58|5701.83|5701.33|440
1727969780000|2024-10-03 15:36:20|5702.08|5701.58|5702.83|5702.33|5702.83|5702.33|5702.08|5701.58|186
1727969790000|2024-10-03 15:36:30|5702.58|5702.08|5702.33|5701.83|5702.83|5702.33|5702.08|5701.58|169
1727969800000|2024-10-03 15:36:40|5702.08|5701.58|5703.08|5702.58|5703.08|5702.58|5702.08|5701.58|220
1727969810000|2024-10-03 15:36:50|5702.95|5702.45|5702.58|5702.08|5703.08|5702.58|5702.33|5701.83|209
1727969820000|2024-10-03 15:37:00|5702.33|5701.83|5702.58|5702.08|5702.83|5702.33|5702.33|5701.83|240
1727969830000|2024-10-03 15:37:10|5702.33|5701.83|5702.83|5702.33|5702.83|5702.33|5702.33|5701.83|127
1727969840000|2024-10-03 15:37:20|5702.58|5702.08|5702.83|5702.33|5702.83|5702.33|5702.33|5701.83|109
1727969850000|2024-10-03 15:37:30|5703.33|5702.83|5702.33|5701.83|5703.33|5702.83|5702.08|5701.58|230
1727969860000|2024-10-03 15:37:40|5702.08|5701.58|5702.08|5701.58|5702.08|5701.58|5701.33|5700.83|438
1727969870000|2024-10-03 15:37:50|5701.83|5701.33|5701.83|5701.33|5702.08|5701.58|5701.58|5701.08|130
1727969880000|2024-10-03 15:38:00|5701.58|5701.08|5701.83|5701.33|5701.83|5701.33|5701.33|5700.83|402
1727969890000|2024-10-03 15:38:10|5701.7|5701.2|5702.33|5701.83|5702.33|5701.83|5701.33|5700.83|197
1727969900000|2024-10-03 15:38:20|5702.58|5702.08|5702.83|5702.33|5703.08|5702.58|5702.58|5702.08|198
1727969910000|2024-10-03 15:38:30|5702.58|5702.08|5702.08|5701.58|5702.83|5702.33|5701.83|5701.33|173
1727969920000|2024-10-03 15:38:40|5701.83|5701.33|5701.83|5701.33|5702.08|5701.58|5701.58|5701.08|99
1727969930000|2024-10-03 15:38:50|5701.95|5701.45|5702.08|5701.58|5702.33|5701.83|5701.83|5701.33|187
1727969940000|2024-10-03 15:39:00|5702.33|5701.83|5701.58|5701.08|5702.33|5701.83|5701.58|5701.08|236
1727969950000|2024-10-03 15:39:10|5701.83|5701.33|5701.08|5700.58|5701.83|5701.33|5701.08|5700.58|261
1727969960000|2024-10-03 15:39:20|5701.2|5700.7|5700.2|5699.7|5701.2|5700.7|5699.95|5699.45|504
1727969970000|2024-10-03 15:39:30|5700.08|5699.58|5700.08|5699.58|5700.58|5700.08|5699.95|5699.45|439
1727969980000|2024-10-03 15:39:40|5699.83|5699.33|5700.33|5699.83|5700.33|5699.83|5699.58|5699.08|421
1727969990000|2024-10-03 15:39:50|5700.58|5700.08|5700.83|5700.33|5700.83|5700.33|5700.33|5699.83|137
1727970000000|2024-10-03 15:40:00|5700.7|5700.2|5701.33|5700.83|5701.33|5700.83|5700.58|5700.08|158
1727970010000|2024-10-03 15:40:10|5701.45|5700.95|5702.58|5702.08|5702.83|5702.33|5701.45|5700.95|779
1727970020000|2024-10-03 15:40:20|5703.08|5702.58|5703.33|5702.83|5703.33|5702.83|5703.08|5702.58|649
1727970030000|2024-10-03 15:40:30|5703.58|5703.08|5704.08|5703.58|5704.08|5703.58|5703.58|5703.08|778
1727970040000|2024-10-03 15:40:40|5704.33|5703.83|5704.58|5704.08|5705.83|5705.33|5704.33|5703.83|1058
1727970050000|2024-10-03 15:40:50|5705.08|5704.58|5705.83|5705.33|5706.08|5705.58|5704.83|5704.33|543
1727970060000|2024-10-03 15:41:00|5706.08|5705.58|5708.08|5707.58|5709.58|5709.08|5706.08|5705.58|1940
1727970070000|2024-10-03 15:41:10|5708.33|5707.83|5707.2|5706.7|5708.33|5707.83|5707.08|5706.58|546
1727970080000|2024-10-03 15:41:20|5707.08|5706.58|5704.58|5704.08|5707.58|5707.08|5704.58|5704.08|930
1727970090000|2024-10-03 15:41:30|5704.83|5704.33|5705.33|5704.83|5705.33|5704.83|5704.83|5704.33|379
1727970100000|2024-10-03 15:41:40|5705.7|5705.2|5705.33|5704.83|5706.08|5705.58|5705.33|5704.83|1624
1727970110000|2024-10-03 15:41:50|5705.58|5705.08|5705.58|5705.08|5706.33|5705.83|5705.08|5704.58|1232
1727970120000|2024-10-03 15:42:00|5705.83|5705.33|5705.08|5704.58|5705.83|5705.33|5704.33|5703.83|760
1727970130000|2024-10-03 15:42:10|5705.33|5704.83|5705.33|5704.83|5705.33|5704.83|5704.83|5704.33|320
1727970140000|2024-10-03 15:42:20|5705.58|5705.08|5705.08|5704.58|5705.58|5705.08|5704.58|5704.08|232
1727970150000|2024-10-03 15:42:30|5704.83|5704.33|5705.08|5704.58|5705.33|5704.83|5704.58|5704.08|282
1727970160000|2024-10-03 15:42:40|5705.33|5704.83|5705.33|5704.83|5705.33|5704.83|5705.08|5704.58|82
1727970170000|2024-10-03 15:42:50|5705.08|5704.58|5704.33|5703.83|5705.08|5704.58|5704.33|5703.83|263
1727970180000|2024-10-03 15:43:00|5704.08|5703.58|5704.08|5703.58|5704.08|5703.58|5702.33|5701.83|1430
1727970190000|2024-10-03 15:43:10|5704.33|5703.83|5705.33|5704.83|5705.33|5704.83|5704.33|5703.83|424
1727970200000|2024-10-03 15:43:20|5704.58|5704.08|5706.08|5705.58|5706.08|5705.58|5704.58|5704.08|773
1727970210000|2024-10-03 15:43:30|5705.83|5705.33|5705.58|5705.08|5705.83|5705.33|5705.33|5704.83|162
1727970220000|2024-10-03 15:43:40|5705.83|5705.33|5705.33|5704.83|5705.83|5705.33|5705.33|5704.83|289
1727970230000|2024-10-03 15:43:50|5705.08|5704.58|5705.83|5705.33|5705.83|5705.33|5705.08|5704.58|170
1727970240000|2024-10-03 15:44:00|5706.08|5705.58|5706.08|5705.58|5706.33|5705.83|5705.58|5705.08|551
1727970250000|2024-10-03 15:44:10|5706.33|5705.83|5706.58|5706.08|5706.58|5706.08|5706.33|5705.83|483
1727970260000|2024-10-03 15:44:20|5706.33|5705.83|5706.33|5705.83|5706.58|5706.08|5705.83|5705.33|241
1727970270000|2024-10-03 15:44:30|5706.45|5705.95|5705.58|5705.08|5706.58|5706.08|5705.58|5705.08|478
1727970280000|2024-10-03 15:44:40|5705.83|5705.33|5706.33|5705.83|5706.33|5705.83|5705.83|5705.33|243
1727970290000|2024-10-03 15:44:50|5706.58|5706.08|5707.08|5706.58|5707.08|5706.58|5706.58|5706.08|160
1727970300000|2024-10-03 15:45:00|5706.83|5706.33|5707.33|5706.83|5707.83|5707.33|5706.83|5706.33|775
1727970310000|2024-10-03 15:45:10|5707.08|5706.58|5707.58|5707.08|5707.58|5707.08|5707.08|5706.58|630
1727970320000|2024-10-03 15:45:20|5707.33|5706.83|5707.33|5706.83|5707.33|5706.83|5707.08|5706.58|1029
1727970330000|2024-10-03 15:45:30|5707.08|5706.58|5706.83|5706.33|5707.08|5706.58|5706.2|5705.7|384
1727970340000|2024-10-03 15:45:40|5706.7|5706.2|5706.83|5706.33|5706.83|5706.33|5706.33|5705.83|271
1727970350000|2024-10-03 15:45:50|5707.08|5706.58|5708.33|5707.83|5708.33|5707.83|5706.83|5706.33|477
1727970360000|2024-10-03 15:46:00|5708.08|5707.58|5707.58|5707.08|5708.33|5707.83|5707.58|5707.08|624
1727970370000|2024-10-03 15:46:10|5707.83|5707.33|5707.58|5707.08|5708.08|5707.58|5707.58|5707.08|161
1727970380000|2024-10-03 15:46:20|5707.83|5707.33|5707.33|5706.83|5707.83|5707.33|5707.33|5706.83|168
1727970390000|2024-10-03 15:46:30|5707.58|5707.08|5707.83|5707.33|5708.08|5707.58|5707.58|5707.08|223
1727970400000|2024-10-03 15:46:40|5707.58|5707.08|5707.08|5706.58|5707.58|5707.08|5707.08|5706.58|260
1727970410000|2024-10-03 15:46:50|5707.33|5706.83|5706.58|5706.08|5707.33|5706.83|5706.58|5706.08|193
1727970420000|2024-10-03 15:47:00|5706.7|5706.2|5706.58|5706.08|5706.83|5706.33|5706.33|5705.83|387
1727970430000|2024-10-03 15:47:10|5706.83|5706.33|5706.83|5706.33|5707.08|5706.58|5706.33|5705.83|344
1727970440000|2024-10-03 15:47:20|5707.08|5706.58|5707.08|5706.58|5707.33|5706.83|5706.83|5706.33|151
1727970450000|2024-10-03 15:47:30|5706.83|5706.33|5706.83|5706.33|5707.08|5706.58|5706.83|5706.33|155
1727970460000|2024-10-03 15:47:40|5706.95|5706.45|5708.08|5707.58|5708.08|5707.58|5706.95|5706.45|274
1727970470000|2024-10-03 15:47:50|5707.83|5707.33|5708.08|5707.58|5708.33|5707.83|5707.83|5707.33|296
1727970480000|2024-10-03 15:48:00|5707.83|5707.33|5707.83|5707.33|5708.08|5707.58|5707.83|5707.33|311
1727970490000|2024-10-03 15:48:10|5707.58|5707.08|5707.58|5707.08|5707.83|5707.33|5707.33|5706.83|208
1727970500000|2024-10-03 15:48:20|5707.33|5706.83|5707.58|5707.08|5707.83|5707.33|5707.33|5706.83|115
1727970510000|2024-10-03 15:48:30|5707.83|5707.33|5707.83|5707.33|5707.83|5707.33|5707.83|5707.33|44
1727970520000|2024-10-03 15:48:40|5707.58|5707.08|5707.58|5707.08|5707.83|5707.33|5707.33|5706.83|583
1727970530000|2024-10-03 15:48:50|5707.33|5706.83|5707.58|5707.08|5707.58|5707.08|5707.08|5706.58|253
1727970540000|2024-10-03 15:49:00|5707.33|5706.83|5707.08|5706.58|5707.58|5707.08|5706.83|5706.33|426
1727970550000|2024-10-03 15:49:10|5706.7|5706.2|5706.83|5706.33|5707.08|5706.58|5706.58|5706.08|449
1727970560000|2024-10-03 15:49:20|5706.95|5706.45|5706.83|5706.33|5707.08|5706.58|5706.83|5706.33|259
1727970570000|2024-10-03 15:49:30|5707.08|5706.58|5706.58|5706.08|5707.33|5706.83|5706.58|5706.08|227
1727970580000|2024-10-03 15:49:40|5706.33|5705.83|5705.08|5704.58|5706.33|5705.83|5705.08|5704.58|889
1727970590000|2024-10-03 15:49:50|5705.33|5704.83|5705.33|5704.83|5705.33|5704.83|5704.83|5704.33|331
1727970600000|2024-10-03 15:50:00|5705.58|5705.08|5706.83|5706.33|5706.83|5706.33|5705.58|5705.08|368
1727970610000|2024-10-03 15:50:10|5707.08|5706.58|5707.33|5706.83|5707.58|5707.08|5706.58|5706.08|313
1727970620000|2024-10-03 15:50:20|5707.58|5707.08|5708.08|5707.58|5708.33|5707.83|5707.58|5707.08|305
1727970630000|2024-10-03 15:50:30|5708.33|5707.83|5708.83|5708.33|5708.83|5708.33|5708.2|5707.7|249
1727970640000|2024-10-03 15:50:40|5708.58|5708.08|5708.58|5708.08|5708.83|5708.33|5708.58|5708.08|477
1727970650000|2024-10-03 15:50:50|5708.45|5707.95|5709.08|5708.58|5709.08|5708.58|5708.45|5707.95|338
1727970660000|2024-10-03 15:51:00|5709.33|5708.83|5708.58|5708.08|5709.33|5708.83|5708.58|5708.08|528
1727970670000|2024-10-03 15:51:10|5708.7|5708.2|5708.83|5708.33|5709.08|5708.58|5708.58|5708.08|154
1727970680000|2024-10-03 15:51:20|5709.08|5708.58|5709.08|5708.58|5709.83|5709.33|5709.08|5708.58|999
1727970690000|2024-10-03 15:51:30|5709.33|5708.83|5708.83|5708.33|5709.33|5708.83|5708.58|5708.08|288
1727970700000|2024-10-03 15:51:40|5708.58|5708.08|5708.58|5708.08|5709.08|5708.58|5708.58|5708.08|371
1727970710000|2024-10-03 15:51:50|5708.83|5708.33|5709.33|5708.83|5709.33|5708.83|5708.83|5708.33|188
1727970720000|2024-10-03 15:52:00|5709.58|5709.08|5710.58|5710.08|5711.58|5711.08|5709.58|5709.08|1564
1727970730000|2024-10-03 15:52:10|5710.33|5709.83|5710.58|5710.08|5710.58|5710.08|5710.08|5709.58|449
1727970740000|2024-10-03 15:52:20|5710.83|5710.33|5710.83|5710.33|5711.08|5710.58|5710.83|5710.33|753
1727970750000|2024-10-03 15:52:30|5710.58|5710.08|5710.33|5709.83|5710.83|5710.33|5710.08|5709.58|879
1727970760000|2024-10-03 15:52:40|5710.58|5710.08|5709.58|5709.08|5710.58|5710.08|5709.33|5708.83|682
1727970770000|2024-10-03 15:52:50|5709.83|5709.33|5710.08|5709.58|5710.2|5709.7|5709.83|5709.33|432
1727970780000|2024-10-03 15:53:00|5709.83|5709.33|5709.2|5708.7|5709.83|5709.33|5709.08|5708.58|625
1727970790000|2024-10-03 15:53:10|5709.33|5708.83|5709.08|5708.58|5709.33|5708.83|5708.58|5708.08|298
1727970800000|2024-10-03 15:53:20|5709.33|5708.83|5709.83|5709.33|5710.08|5709.58|5709.08|5708.58|933
1727970810000|2024-10-03 15:53:30|5710.08|5709.58|5710.08|5709.58|5710.33|5709.83|5710.08|5709.58|163
1727970820000|2024-10-03 15:53:40|5710.33|5709.83|5710.33|5709.83|5710.33|5709.83|5710.08|5709.58|162
1727970830000|2024-10-03 15:53:50|5710.08|5709.58|5709.58|5709.08|5710.33|5709.83|5709.58|5709.08|222
1727970840000|2024-10-03 15:54:00|5709.83|5709.33|5709.83|5709.33|5709.83|5709.33|5709.58|5709.08|151
1727970850000|2024-10-03 15:54:10|5709.58|5709.08|5709.33|5708.83|5709.58|5709.08|5709.08|5708.58|397
1727970860000|2024-10-03 15:54:20|5709.08|5708.58|5708.83|5708.33|5709.33|5708.83|5708.58|5708.08|318
1727970870000|2024-10-03 15:54:30|5708.58|5708.08|5708.58|5708.08|5708.58|5708.08|5708.33|5707.83|230
1727970880000|2024-10-03 15:54:40|5708.33|5707.83|5708.08|5707.58|5708.58|5708.08|5707.83|5707.33|418
1727970890000|2024-10-03 15:54:50|5708.33|5707.83|5709.08|5708.58|5709.08|5708.58|5708.33|5707.83|166
1727970900000|2024-10-03 15:55:00|5709.33|5708.83|5709.58|5709.08|5709.83|5709.33|5709.08|5708.58|292
1727970910000|2024-10-03 15:55:10|5709.33|5708.83|5709.83|5709.33|5709.83|5709.33|5709.08|5708.58|170
1727970920000|2024-10-03 15:55:20|5709.58|5709.08|5709.58|5709.08|5710.08|5709.58|5709.58|5709.08|307
1727970930000|2024-10-03 15:55:30|5709.83|5709.33|5709.58|5709.08|5710.08|5709.58|5709.33|5708.83|266
1727970940000|2024-10-03 15:55:40|5709.33|5708.83|5709.33|5708.83|5709.33|5708.83|5709.08|5708.58|214
1727970950000|2024-10-03 15:55:50|5709.08|5708.58|5709.58|5709.08|5709.7|5709.2|5709.08|5708.58|172
1727970960000|2024-10-03 15:56:00|5709.33|5708.83|5710.08|5709.58|5710.08|5709.58|5709.33|5708.83|408
1727970970000|2024-10-03 15:56:10|5709.83|5709.33|5708.08|5707.58|5709.83|5709.33|5708.08|5707.58|268
1727970980000|2024-10-03 15:56:20|5708.33|5707.83|5707.58|5707.08|5708.33|5707.83|5707.58|5707.08|172
1727970990000|2024-10-03 15:56:30|5707.7|5707.2|5707.58|5707.08|5707.83|5707.33|5707.33|5706.83|255
1727971000000|2024-10-03 15:56:40|5707.33|5706.83|5707.58|5707.08|5707.58|5707.08|5707.33|5706.83|126
1727971010000|2024-10-03 15:56:50|5707.83|5707.33|5708.33|5707.83|5708.33|5707.83|5707.58|5707.08|212
1727971020000|2024-10-03 15:57:00|5708.2|5707.7|5707.08|5706.58|5708.33|5707.83|5706.58|5706.08|386
1727971030000|2024-10-03 15:57:10|5706.83|5706.33|5707.83|5707.33|5707.83|5707.33|5706.83|5706.33|170
1727971040000|2024-10-03 15:57:20|5707.45|5706.95|5707.33|5706.83|5707.58|5707.08|5707.08|5706.58|164
1727971050000|2024-10-03 15:57:30|5707.58|5707.08|5707.58|5707.08|5707.58|5707.08|5707.33|5706.83|75
1727971060000|2024-10-03 15:57:40|5707.83|5707.33|5707.58|5707.08|5707.83|5707.33|5707.33|5706.83|108
1727971070000|2024-10-03 15:57:50|5707.33|5706.83|5707.58|5707.08|5707.83|5707.33|5707.33|5706.83|146
1727971080000|2024-10-03 15:58:00|5707.33|5706.83|5706.33|5705.83|5707.58|5707.08|5706.08|5705.58|365
1727971090000|2024-10-03 15:58:10|5706.2|5705.7|5707.33|5706.83|5707.33|5706.83|5706.08|5705.58|349
1727971100000|2024-10-03 15:58:20|5707.08|5706.58|5706.83|5706.33|5707.33|5706.83|5706.83|5706.33|134
1727971110000|2024-10-03 15:58:30|5706.58|5706.08|5706.83|5706.33|5707.33|5706.83|5706.58|5706.08|134
1727971120000|2024-10-03 15:58:40|5706.58|5706.08|5706.08|5705.58|5706.83|5706.33|5706.08|5705.58|225
1727971130000|2024-10-03 15:58:50|5706.2|5705.7|5706.58|5706.08|5706.83|5706.33|5705.95|5705.45|334
1727971140000|2024-10-03 15:59:00|5706.33|5705.83|5705.83|5705.33|5706.83|5706.33|5705.83|5705.33|203
1727971150000|2024-10-03 15:59:10|5705.58|5705.08|5706.83|5706.33|5707.2|5706.7|5705.58|5705.08|466
1727971160000|2024-10-03 15:59:20|5706.58|5706.08|5706.33|5705.83|5706.83|5706.33|5706.33|5705.83|129
1727971170000|2024-10-03 15:59:30|5706.58|5706.08|5706.58|5706.08|5706.58|5706.08|5706.33|5705.83|70
1727971180000|2024-10-03 15:59:40|5706.33|5705.83|5706.33|5705.83|5706.58|5706.08|5705.83|5705.33|204
1727971190000|2024-10-03 15:59:50|5706.08|5705.58|5706.33|5705.83|5706.58|5706.08|5705.83|5705.33|310
1727971200000|2024-10-03 16:00:00|5706.45|5705.95|5707.08|5706.58|5707.08|5706.58|5706.33|5705.83|397
1727971210000|2024-10-03 16:00:10|5706.83|5706.33|5706.33|5705.83|5707.08|5706.58|5706.08|5705.58|185
1727971220000|2024-10-03 16:00:20|5706.58|5706.08|5706.58|5706.08|5706.83|5706.33|5706.58|5706.08|157
1727971230000|2024-10-03 16:00:30|5706.83|5706.33|5706.83|5706.33|5707.08|5706.58|5706.83|5706.33|171
1727971240000|2024-10-03 16:00:40|5707.08|5706.58|5706.83|5706.33|5707.08|5706.58|5706.7|5706.2|229
1727971250000|2024-10-03 16:00:50|5707.08|5706.58|5707.08|5706.58|5707.33|5706.83|5706.83|5706.33|119
1727971260000|2024-10-03 16:01:00|5707.33|5706.83|5707.08|5706.58|5707.33|5706.83|5706.83|5706.33|211
1727971270000|2024-10-03 16:01:10|5707.33|5706.83|5707.33|5706.83|5707.58|5707.08|5707.08|5706.58|248
1727971280000|2024-10-03 16:01:20|5707.58|5707.08|5707.08|5706.58|5707.58|5707.08|5706.83|5706.33|181
1727971290000|2024-10-03 16:01:30|5707.2|5706.7|5707.33|5706.83|5707.58|5707.08|5707.2|5706.7|152
1727971300000|2024-10-03 16:01:40|5707.58|5707.08|5707.33|5706.83|5707.58|5707.08|5707.08|5706.58|147
1727971310000|2024-10-03 16:01:50|5707.58|5707.08|5707.33|5706.83|5707.58|5707.08|5707.33|5706.83|103
1727971320000|2024-10-03 16:02:00|5707.45|5706.95|5706.58|5706.08|5707.58|5707.08|5706.58|5706.08|285
1727971330000|2024-10-03 16:02:10|5706.33|5705.83|5706.58|5706.08|5706.83|5706.33|5706.08|5705.58|158
1727971340000|2024-10-03 16:02:20|5706.33|5705.83|5706.83|5706.33|5706.83|5706.33|5706.08|5705.58|307
1727971350000|2024-10-03 16:02:30|5706.95|5706.45|5706.83|5706.33|5707.08|5706.58|5706.33|5705.83|173
1727971360000|2024-10-03 16:02:40|5706.58|5706.08|5706.58|5706.08|5706.58|5706.08|5706.45|5705.95|104
1727971370000|2024-10-03 16:02:50|5706.83|5706.33|5706.83|5706.33|5707.08|5706.58|5706.83|5706.33|125
1727971380000|2024-10-03 16:03:00|5707.08|5706.58|5707.58|5707.08|5707.58|5707.08|5706.83|5706.33|195
1727971390000|2024-10-03 16:03:10|5707.45|5706.95|5706.58|5706.08|5707.58|5707.08|5706.58|5706.08|178
1727971400000|2024-10-03 16:03:20|5706.83|5706.33|5706.58|5706.08|5706.95|5706.45|5706.58|5706.08|76
1727971410000|2024-10-03 16:03:30|5706.83|5706.33|5707.33|5706.83|5707.58|5707.08|5706.83|5706.33|158
1727971420000|2024-10-03 16:03:40|5707.58|5707.08|5706.58|5706.08|5707.58|5707.08|5706.58|5706.08|229
1727971430000|2024-10-03 16:03:50|5706.83|5706.33|5707.08|5706.58|5707.08|5706.58|5706.83|5706.33|93
1727971440000|2024-10-03 16:04:00|5707.2|5706.7|5707.33|5706.83|5707.33|5706.83|5707.08|5706.58|146
1727971450000|2024-10-03 16:04:10|5707.08|5706.58|5706.83|5706.33|5707.08|5706.58|5706.83|5706.33|66
1727971460000|2024-10-03 16:04:20|5707.08|5706.58|5706.08|5705.58|5707.08|5706.58|5706.08|5705.58|291
1727971470000|2024-10-03 16:04:30|5706.33|5705.83|5706.08|5705.58|5706.58|5706.08|5705.83|5705.33|288
1727971480000|2024-10-03 16:04:40|5705.83|5705.33|5705.58|5705.08|5705.83|5705.33|5705.33|5704.83|266
1727971490000|2024-10-03 16:04:50|5705.45|5704.95|5705.33|5704.83|5705.58|5705.08|5705.08|5704.58|209
1727971500000|2024-10-03 16:05:00|5705.08|5704.58|5706.33|5705.83|5706.33|5705.83|5705.08|5704.58|266
1727971510000|2024-10-03 16:05:10|5706.58|5706.08|5706.08|5705.58|5706.58|5706.08|5705.7|5705.2|280
1727971520000|2024-10-03 16:05:20|5706.33|5705.83|5707.08|5706.58|5707.08|5706.58|5706.33|5705.83|336
1727971530000|2024-10-03 16:05:30|5707.2|5706.7|5707.33|5706.83|5707.33|5706.83|5706.83|5706.33|143
1727971540000|2024-10-03 16:05:40|5707.08|5706.58|5707.58|5707.08|5707.58|5707.08|5706.83|5706.33|180
1727971550000|2024-10-03 16:05:50|5707.33|5706.83|5706.83|5706.33|5707.33|5706.83|5706.83|5706.33|119
1727971560000|2024-10-03 16:06:00|5707.08|5706.58|5707.33|5706.83|5707.58|5707.08|5707.08|5706.58|145
1727971570000|2024-10-03 16:06:10|5707.58|5707.08|5707.08|5706.58|5707.58|5707.08|5707.08|5706.58|82
1727971580000|2024-10-03 16:06:20|5706.83|5706.33|5705.33|5704.83|5706.83|5706.33|5705.33|5704.83|291
1727971590000|2024-10-03 16:06:30|5705.58|5705.08|5706.33|5705.83|5706.58|5706.08|5705.58|5705.08|188
1727971600000|2024-10-03 16:06:40|5706.58|5706.08|5707.08|5706.58|5707.08|5706.58|5706.33|5705.83|114
1727971610000|2024-10-03 16:06:50|5706.83|5706.33|5707.08|5706.58|5707.08|5706.58|5706.83|5706.33|78
1727971620000|2024-10-03 16:07:00|5706.83|5706.33|5705.83|5705.33|5706.83|5706.33|5705.83|5705.33|156
1727971630000|2024-10-03 16:07:10|5705.58|5705.08|5705.33|5704.83|5705.58|5705.08|5705.08|5704.58|278
1727971640000|2024-10-03 16:07:20|5705.58|5705.08|5705.58|5705.08|5705.83|5705.33|5705.58|5705.08|86
1727971650000|2024-10-03 16:07:30|5705.83|5705.33|5705.83|5705.33|5706.08|5705.58|5705.83|5705.33|113
1727971660000|2024-10-03 16:07:40|5705.58|5705.08|5705.83|5705.33|5705.83|5705.33|5705.58|5705.08|292
1727971670000|2024-10-03 16:07:50|5705.58|5705.08|5707.08|5706.58|5707.08|5706.58|5705.58|5705.08|354
1727971680000|2024-10-03 16:08:00|5707.33|5706.83|5707.58|5707.08|5707.58|5707.08|5707.33|5706.83|267
1727971690000|2024-10-03 16:08:10|5707.45|5706.95|5707.83|5707.33|5707.83|5707.33|5707.45|5706.95|173
1727971700000|2024-10-03 16:08:20|5708.08|5707.58|5708.33|5707.83|5708.58|5708.08|5708.08|5707.58|204
1727971710000|2024-10-03 16:08:30|5708.08|5707.58|5709.33|5708.83|5709.58|5709.08|5708.08|5707.58|601
1727971720000|2024-10-03 16:08:40|5709.58|5709.08|5709.33|5708.83|5709.58|5709.08|5709.33|5708.83|163
1727971730000|2024-10-03 16:08:50|5709.58|5709.08|5709.33|5708.83|5709.58|5709.08|5709.33|5708.83|224
1727971740000|2024-10-03 16:09:00|5709.58|5709.08|5709.58|5709.08|5709.83|5709.33|5709.33|5708.83|148
1727971750000|2024-10-03 16:09:10|5709.83|5709.33|5709.83|5709.33|5710.08|5709.58|5709.33|5708.83|286
1727971760000|2024-10-03 16:09:20|5710.08|5709.58|5709.83|5709.33|5710.08|5709.58|5709.83|5709.33|192
1727971770000|2024-10-03 16:09:30|5709.58|5709.08|5708.83|5708.33|5709.58|5709.08|5708.83|5708.33|457
1727971780000|2024-10-03 16:09:40|5708.58|5708.08|5708.83|5708.33|5708.83|5708.33|5708.58|5708.08|158
1727971790000|2024-10-03 16:09:50|5708.33|5707.83|5708.33|5707.83|5708.45|5707.95|5708.08|5707.58|306
1727971800000|2024-10-03 16:10:00|5708.45|5707.95|5707.83|5707.33|5708.58|5708.08|5707.83|5707.33|227
1727971810000|2024-10-03 16:10:10|5708.08|5707.58|5708.58|5708.08|5708.58|5708.08|5707.83|5707.33|97
1727971820000|2024-10-03 16:10:20|5708.7|5708.2|5708.58|5708.08|5708.7|5708.2|5708.58|5708.08|73
1727971830000|2024-10-03 16:10:30|5708.83|5708.33|5709.08|5708.58|5709.08|5708.58|5708.58|5708.08|88
1727971840000|2024-10-03 16:10:40|5709.33|5708.83|5709.83|5709.33|5709.83|5709.33|5709.33|5708.83|152
1727971850000|2024-10-03 16:10:50|5709.58|5709.08|5709.58|5709.08|5709.7|5709.2|5709.58|5709.08|237
1727971860000|2024-10-03 16:11:00|5709.83|5709.33|5710.08|5709.58|5710.33|5709.83|5709.83|5709.33|289
1727971870000|2024-10-03 16:11:10|5709.83|5709.33|5708.58|5708.08|5709.83|5709.33|5708.58|5708.08|214
1727971880000|2024-10-03 16:11:20|5708.83|5708.33|5708.08|5707.58|5709.08|5708.58|5708.08|5707.58|332
1727971890000|2024-10-03 16:11:30|5707.83|5707.33|5708.58|5708.08|5708.58|5708.08|5707.83|5707.33|169
1727971900000|2024-10-03 16:11:40|5708.7|5708.2|5709.33|5708.83|5709.33|5708.83|5708.58|5708.08|105
1727971910000|2024-10-03 16:11:50|5709.45|5708.95|5709.58|5709.08|5709.58|5709.08|5709.33|5708.83|53
1727971920000|2024-10-03 16:12:00|5709.83|5709.33|5709.83|5709.33|5710.08|5709.58|5709.58|5709.08|101
1727971930000|2024-10-03 16:12:10|5709.58|5709.08|5710.33|5709.83|5710.33|5709.83|5709.58|5709.08|132
1727971940000|2024-10-03 16:12:20|5710.58|5710.08|5709.83|5709.33|5710.83|5710.33|5709.83|5709.33|300
1727971950000|2024-10-03 16:12:30|5710.08|5709.58|5710.08|5709.58|5710.08|5709.58|5709.83|5709.33|167
1727971960000|2024-10-03 16:12:40|5710.33|5709.83|5709.83|5709.33|5710.33|5709.83|5709.83|5709.33|196
1727971970000|2024-10-03 16:12:50|5709.58|5709.08|5709.83|5709.33|5709.83|5709.33|5709.58|5709.08|93
1727971980000|2024-10-03 16:13:00|5709.58|5709.08|5710.08|5709.58|5710.08|5709.58|5709.58|5709.08|117
1727971990000|2024-10-03 16:13:10|5709.95|5709.45|5710.33|5709.83|5710.33|5709.83|5709.83|5709.33|116
1727972000000|2024-10-03 16:13:20|5710.58|5710.08|5710.33|5709.83|5710.83|5710.33|5710.33|5709.83|151
1727972010000|2024-10-03 16:13:30|5710.45|5709.95|5710.58|5710.08|5710.58|5710.08|5710.33|5709.83|141
1727972020000|2024-10-03 16:13:40|5710.33|5709.83|5710.33|5709.83|5710.33|5709.83|5710.08|5709.58|111
1727972030000|2024-10-03 16:13:50|5710.08|5709.58|5710.33|5709.83|5710.33|5709.83|5710.08|5709.58|95
1727972040000|2024-10-03 16:14:00|5710.08|5709.58|5710.08|5709.58|5710.58|5710.08|5710.08|5709.58|105
1727972050000|2024-10-03 16:14:10|5709.83|5709.33|5709.33|5708.83|5709.83|5709.33|5709.33|5708.83|241
1727972060000|2024-10-03 16:14:20|5709.08|5708.58|5709.33|5708.83|5709.33|5708.83|5708.83|5708.33|357
1727972070000|2024-10-03 16:14:30|5709.58|5709.08|5709.33|5708.83|5709.58|5709.08|5709.33|5708.83|54
1727972080000|2024-10-03 16:14:40|5708.95|5708.45|5709.33|5708.83|5709.33|5708.83|5708.83|5708.33|176
1727972090000|2024-10-03 16:14:50|5709.58|5709.08|5709.83|5709.33|5710.08|5709.58|5709.58|5709.08|137
1727972100000|2024-10-03 16:15:00|5709.58|5709.08|5709.83|5709.33|5709.83|5709.33|5709.58|5709.08|218
1727972110000|2024-10-03 16:15:10|5709.95|5709.45|5709.83|5709.33|5709.95|5709.45|5709.33|5708.83|184
1727972120000|2024-10-03 16:15:20|5709.95|5709.45|5710.33|5709.83|5710.58|5710.08|5709.83|5709.33|182
1727972130000|2024-10-03 16:15:30|5710.58|5710.08|5710.58|5710.08|5710.83|5710.33|5710.58|5710.08|149
1727972140000|2024-10-03 16:15:40|5710.45|5709.95|5710.33|5709.83|5710.58|5710.08|5710.08|5709.58|175
1727972150000|2024-10-03 16:15:50|5710.58|5710.08|5709.33|5708.83|5710.58|5710.08|5709.08|5708.58|288
1727972160000|2024-10-03 16:16:00|5709.45|5708.95|5709.33|5708.83|5709.83|5709.33|5709.33|5708.83|107
1727972170000|2024-10-03 16:16:10|5709.58|5709.08|5709.83|5709.33|5709.83|5709.33|5709.45|5708.95|72
1727972180000|2024-10-03 16:16:20|5709.95|5709.45|5709.33|5708.83|5710.08|5709.58|5709.33|5708.83|152
1727972190000|2024-10-03 16:16:30|5709.58|5709.08|5708.83|5708.33|5709.58|5709.08|5708.83|5708.33|215
1727972200000|2024-10-03 16:16:40|5709.08|5708.58|5709.83|5709.33|5709.83|5709.33|5709.08|5708.58|90
1727972210000|2024-10-03 16:16:50|5710.08|5709.58|5709.33|5708.83|5710.33|5709.83|5709.33|5708.83|256
1727972220000|2024-10-03 16:17:00|5709.2|5708.7|5709.33|5708.83|5709.33|5708.83|5709.08|5708.58|110
1727972230000|2024-10-03 16:17:10|5709.58|5709.08|5709.83|5709.33|5710.08|5709.58|5709.58|5709.08|231
1727972240000|2024-10-03 16:17:20|5709.58|5709.08|5709.08|5708.58|5709.58|5709.08|5709.08|5708.58|370
1727972250000|2024-10-03 16:17:30|5708.83|5708.33|5708.33|5707.83|5708.95|5708.45|5708.33|5707.83|265
1727972260000|2024-10-03 16:17:40|5708.08|5707.58|5708.58|5708.08|5708.58|5708.08|5708.08|5707.58|194
1727972270000|2024-10-03 16:17:50|5708.83|5708.33|5709.58|5709.08|5709.58|5709.08|5708.83|5708.33|178
1727972280000|2024-10-03 16:18:00|5709.33|5708.83|5709.83|5709.33|5709.83|5709.33|5709.33|5708.83|229
1727972290000|2024-10-03 16:18:10|5709.58|5709.08|5709.33|5708.83|5709.58|5709.08|5709.33|5708.83|294
1727972300000|2024-10-03 16:18:20|5708.83|5708.33|5708.58|5708.08|5708.83|5708.33|5708.08|5707.58|429
1727972310000|2024-10-03 16:18:30|5708.33|5707.83|5708.08|5707.58|5708.33|5707.83|5707.83|5707.33|217
1727972320000|2024-10-03 16:18:40|5708.33|5707.83|5707.58|5707.08|5708.33|5707.83|5707.58|5707.08|344
1727972330000|2024-10-03 16:18:50|5707.83|5707.33|5708.58|5708.08|5708.58|5708.08|5707.83|5707.33|203
1727972340000|2024-10-03 16:19:00|5708.7|5708.2|5708.7|5708.2|5709.08|5708.58|5708.58|5708.08|232
1727972350000|2024-10-03 16:19:10|5708.83|5708.33|5709.08|5708.58|5709.2|5708.7|5708.7|5708.2|71
1727972360000|2024-10-03 16:19:20|5708.83|5708.33|5709.83|5709.33|5709.83|5709.33|5708.83|5708.33|81
1727972370000|2024-10-03 16:19:30|||||||||142
1727972380000|2024-10-03 16:19:40|5709.7|5709.2|5709.58|5709.08|5709.83|5709.33|5709.58|5709.08|104
1727972390000|2024-10-03 16:19:50|5709.83|5709.33|5710.08|5709.58|5710.58|5710.08|5709.7|5709.2|328
1727972400000|2024-10-03 16:20:00|5709.83|5709.33|5709.83|5709.33|5710.2|5709.7|5709.83|5709.33|138
1727972410000|2024-10-03 16:20:10|5709.58|5709.08|5709.83|5709.33|5710.08|5709.58|5709.58|5709.08|272
1727972420000|2024-10-03 16:20:20|5710.08|5709.58|5709.83|5709.33|5710.08|5709.58|5709.83|5709.33|69
1727972430000|2024-10-03 16:20:30|5709.7|5709.2|5709.83|5709.33|5709.83|5709.33|5709.7|5709.2|51
1727972440000|2024-10-03 16:20:40|5709.58|5709.08|5709.08|5708.58|5709.58|5709.08|5709.08|5708.58|206
1727972450000|2024-10-03 16:20:50|5709.33|5708.83|5709.83|5709.33|5709.83|5709.33|5709.33|5708.83|98
1727972460000|2024-10-03 16:21:00|5709.58|5709.08|5710.58|5710.08|5710.83|5710.33|5709.58|5709.08|229
1727972470000|2024-10-03 16:21:10|5710.83|5710.33|5710.58|5710.08|5711.33|5710.83|5710.58|5710.08|433
1727972480000|2024-10-03 16:21:20|5710.33|5709.83|5710.33|5709.83|5710.33|5709.83|5710.33|5709.83|248
1727972490000|2024-10-03 16:21:30|5710.08|5709.58|5710.08|5709.58|5710.33|5709.83|5710.08|5709.58|134
1727972500000|2024-10-03 16:21:40|5710.2|5709.7|5710.08|5709.58|5710.45|5709.95|5710.08|5709.58|227
1727972510000|2024-10-03 16:21:50|5710.2|5709.7|5710.33|5709.83|5710.33|5709.83|5710.08|5709.58|169
1727972520000|2024-10-03 16:22:00|5710.58|5710.08|5710.83|5710.33|5710.95|5710.45|5710.58|5710.08|160
1727972530000|2024-10-03 16:22:10|5711.08|5710.58|5711.45|5710.95|5711.83|5711.33|5711.08|5710.58|312
1727972540000|2024-10-03 16:22:20|5711.58|5711.08|5712.08|5711.58|5712.08|5711.58|5711.58|5711.08|220
1727972550000|2024-10-03 16:22:30|5712.2|5711.7|5713.08|5712.58|5713.08|5712.58|5712.08|5711.58|517
1727972560000|2024-10-03 16:22:40|5712.83|5712.33|5713.08|5712.58|5713.33|5712.83|5712.58|5712.08|434
1727972570000|2024-10-03 16:22:50|5712.83|5712.33|5712.33|5711.83|5712.83|5712.33|5712.33|5711.83|287
1727972580000|2024-10-03 16:23:00|5712.08|5711.58|5712.08|5711.58|5712.08|5711.58|5712.08|5711.58|96
1727972590000|2024-10-03 16:23:10|5711.83|5711.33|5711.83|5711.33|5712.08|5711.58|5711.33|5710.83|327
1727972600000|2024-10-03 16:23:20|5711.7|5711.2|5711.08|5710.58|5711.83|5711.33|5711.08|5710.58|91
1727972610000|2024-10-03 16:23:30|5710.83|5710.33|5710.83|5710.33|5711.08|5710.58|5710.58|5710.08|268
1727972620000|2024-10-03 16:23:40|5710.58|5710.08|5709.58|5709.08|5710.58|5710.08|5709.58|5709.08|302
1727972630000|2024-10-03 16:23:50|5709.83|5709.33|5709.83|5709.33|5710.08|5709.58|5709.58|5709.08|174
1727972640000|2024-10-03 16:24:00|5710.08|5709.58|5710.7|5710.2|5710.7|5710.2|5710.08|5709.58|253
1727972650000|2024-10-03 16:24:10|5710.83|5710.33|5711.33|5710.83|5711.33|5710.83|5710.83|5710.33|212
1727972660000|2024-10-03 16:24:20|5711.58|5711.08|5711.83|5711.33|5712.08|5711.58|5711.58|5711.08|198
1727972670000|2024-10-03 16:24:30|5711.95|5711.45|5711.83|5711.33|5712.33|5711.83|5711.83|5711.33|187
1727972680000|2024-10-03 16:24:40|5712.08|5711.58|5711.83|5711.33|5712.08|5711.58|5711.83|5711.33|121
1727972690000|2024-10-03 16:24:50|5712.08|5711.58|5711.83|5711.33|5712.08|5711.58|5711.83|5711.33|88
1727972700000|2024-10-03 16:25:00|5711.95|5711.45|5711.58|5711.08|5711.95|5711.45|5711.08|5710.58|161
1727972710000|2024-10-03 16:25:10|5711.83|5711.33|5711.83|5711.33|5711.83|5711.33|5711.83|5711.33|137
1727972720000|2024-10-03 16:25:20|5711.58|5711.08|5711.08|5710.58|5711.58|5711.08|5711.08|5710.58|112
1727972730000|2024-10-03 16:25:30|5711.33|5710.83|5711.83|5711.33|5712.08|5711.58|5711.33|5710.83|207
1727972740000|2024-10-03 16:25:40|5712.08|5711.58|5712.33|5711.83|5712.33|5711.83|5712.08|5711.58|206
1727972750000|2024-10-03 16:25:50|5712.08|5711.58|5712.58|5712.08|5712.58|5712.08|5712.08|5711.58|238
1727972760000|2024-10-03 16:26:00|5712.33|5711.83|5712.08|5711.58|5712.33|5711.83|5711.83|5711.33|225
1727972770000|2024-10-03 16:26:10|5711.83|5711.33|5711.58|5711.08|5711.83|5711.33|5711.58|5711.08|100
1727972780000|2024-10-03 16:26:20|5711.33|5710.83|5711.33|5710.83|5711.58|5711.08|5711.33|5710.83|136
1727972790000|2024-10-03 16:26:30|5711.58|5711.08|5711.83|5711.33|5711.83|5711.33|5711.33|5710.83|120
1727972800000|2024-10-03 16:26:40|5711.58|5711.08|5711.58|5711.08|5711.58|5711.08|5711.33|5710.83|147
1727972810000|2024-10-03 16:26:50|5711.83|5711.33|5711.83|5711.33|5711.83|5711.33|5711.58|5711.08|92
1727972820000|2024-10-03 16:27:00|5712.08|5711.58|5712.83|5712.33|5712.83|5712.33|5711.83|5711.33|247
1727972830000|2024-10-03 16:27:10|5713.08|5712.58|5712.83|5712.33|5713.33|5712.83|5712.83|5712.33|1395
1727972840000|2024-10-03 16:27:20|5712.58|5712.08|5712.83|5712.33|5712.83|5712.33|5712.58|5712.08|115
1727972850000|2024-10-03 16:27:30|5712.58|5712.08|5712.58|5712.08|5712.58|5712.08|5712.58|5712.08|46
1727972860000|2024-10-03 16:27:40|5712.33|5711.83|5712.08|5711.58|5712.33|5711.83|5712.08|5711.58|119
1727972870000|2024-10-03 16:27:50|||||||||49
1727972880000|2024-10-03 16:28:00|5711.58|5711.08|5712.08|5711.58|5712.33|5711.83|5711.58|5711.08|244
1727972890000|2024-10-03 16:28:10|5712.33|5711.83|5711.83|5711.33|5712.33|5711.83|5711.83|5711.33|92
1727972900000|2024-10-03 16:28:20|5711.58|5711.08|5711.08|5710.58|5711.58|5711.08|5711.08|5710.58|121
1727972910000|2024-10-03 16:28:30|5710.58|5710.08|5710.83|5710.33|5710.83|5710.33|5710.58|5710.08|249
1727972920000|2024-10-03 16:28:40|5710.7|5710.2|5709.83|5709.33|5710.7|5710.2|5709.83|5709.33|354
1727972930000|2024-10-03 16:28:50|5710.08|5709.58|5710.33|5709.83|5710.33|5709.83|5710.08|5709.58|238
1727972940000|2024-10-03 16:29:00|5710.08|5709.58|5709.33|5708.83|5710.08|5709.58|5708.83|5708.33|535
1727972950000|2024-10-03 16:29:10|5709.58|5709.08|5709.83|5709.33|5709.83|5709.33|5709.33|5708.83|85
1727972960000|2024-10-03 16:29:20|5710.08|5709.58|5710.08|5709.58|5710.08|5709.58|5710.08|5709.58|50
1727972970000|2024-10-03 16:29:30|5709.83|5709.33|5709.83|5709.33|5709.95|5709.45|5709.83|5709.33|166
1727972980000|2024-10-03 16:29:40|5709.58|5709.08|5709.58|5709.08|5709.83|5709.33|5709.58|5709.08|142
1727972990000|2024-10-03 16:29:50|5709.33|5708.83|5709.08|5708.58|5709.58|5709.08|5708.58|5708.08|303
1727973000000|2024-10-03 16:30:00|5709.2|5708.7|5708.33|5707.83|5709.2|5708.7|5708.33|5707.83|291
1727973010000|2024-10-03 16:30:10|5708.58|5708.08|5708.83|5708.33|5708.83|5708.33|5708.33|5707.83|187
1727973020000|2024-10-03 16:30:20|5708.58|5708.08|5707.83|5707.33|5708.58|5708.08|5707.58|5707.08|412
1727973030000|2024-10-03 16:30:30|5708.08|5707.58|5707.2|5706.7|5708.08|5707.58|5707.2|5706.7|472
1727973040000|2024-10-03 16:30:40|5707.33|5706.83|5705.08|5704.58|5707.33|5706.83|5705.08|5704.58|793
1727973050000|2024-10-03 16:30:50|5705.58|5705.08|5705.33|5704.83|5705.83|5705.33|5704.83|5704.33|859
1727973060000|2024-10-03 16:31:00|5705.08|5704.58|5706.33|5705.83|5706.58|5706.08|5705.08|5704.58|391
1727973070000|2024-10-03 16:31:10|5706.58|5706.08|5706.33|5705.83|5706.58|5706.08|5705.83|5705.33|218
1727973080000|2024-10-03 16:31:20|5706.58|5706.08|5706.83|5706.33|5707.08|5706.58|5706.58|5706.08|165
1727973090000|2024-10-03 16:31:30|5706.58|5706.08|5706.95|5706.45|5707.08|5706.58|5706.33|5705.83|362
1727973100000|2024-10-03 16:31:40|5707.08|5706.58|5706.58|5706.08|5707.08|5706.58|5706.58|5706.08|96
1727973110000|2024-10-03 16:31:50|5706.33|5705.83|5705.33|5704.83|5706.33|5705.83|5705.08|5704.58|312
1727973120000|2024-10-03 16:32:00|5705.58|5705.08|5705.33|5704.83|5706.58|5706.08|5705.33|5704.83|283
1727973130000|2024-10-03 16:32:10|5705.58|5705.08|5705.33|5704.83|5705.58|5705.08|5704.33|5703.83|405
1727973140000|2024-10-03 16:32:20|5705.58|5705.08|5705.83|5705.33|5705.83|5705.33|5705.33|5704.83|218
1727973150000|2024-10-03 16:32:30|5705.7|5705.2|5705.33|5704.83|5706.08|5705.58|5704.83|5704.33|227
1727973160000|2024-10-03 16:32:40|5705.08|5704.58|5704.83|5704.33|5705.33|5704.83|5704.58|5704.08|100
1727973170000|2024-10-03 16:32:50|5705.08|5704.58|5704.08|5703.58|5705.08|5704.58|5703.58|5703.08|495
1727973180000|2024-10-03 16:33:00|5703.58|5703.08|5703.58|5703.08|5703.83|5703.33|5702.08|5701.58|871
1727973190000|2024-10-03 16:33:10|5703.33|5702.83|5703.83|5703.33|5704.08|5703.58|5703.08|5702.58|308
1727973200000|2024-10-03 16:33:20|5703.95|5703.45|5704.58|5704.08|5704.7|5704.2|5703.58|5703.08|215
1727973210000|2024-10-03 16:33:30|5704.7|5704.2|5704.45|5703.95|5705.08|5704.58|5704.33|5703.83|307
1727973220000|2024-10-03 16:33:40|5704.58|5704.08|5704.58|5704.08|5705.08|5704.58|5704.33|5703.83|185
1727973230000|2024-10-03 16:33:50|5704.83|5704.33|5704.83|5704.33|5705.08|5704.58|5704.58|5704.08|226
1727973240000|2024-10-03 16:34:00|5705.08|5704.58|5705.08|5704.58|5705.33|5704.83|5704.58|5704.08|317
1727973250000|2024-10-03 16:34:10|5704.83|5704.33|5704.58|5704.08|5704.95|5704.45|5704.58|5704.08|143
1727973260000|2024-10-03 16:34:20|5704.7|5704.2|5705.33|5704.83|5705.58|5705.08|5704.7|5704.2|194
1727973270000|2024-10-03 16:34:30|5705.58|5705.08|5705.08|5704.58|5705.58|5705.08|5705.08|5704.58|93
1727973280000|2024-10-03 16:34:40|5704.83|5704.33|5704.83|5704.33|5705.08|5704.58|5704.58|5704.08|260
1727973290000|2024-10-03 16:34:50|5705.08|5704.58|5705.08|5704.58|5705.33|5704.83|5705.08|5704.58|93
1727973300000|2024-10-03 16:35:00|5705.33|5704.83|5706.83|5706.33|5706.83|5706.33|5705.33|5704.83|392
1727973310000|2024-10-03 16:35:10|5706.58|5706.08|5705.33|5704.83|5706.58|5706.08|5705.33|5704.83|315
1727973320000|2024-10-03 16:35:20|5705.08|5704.58|5704.83|5704.33|5705.08|5704.58|5704.58|5704.08|172
1727973330000|2024-10-03 16:35:30|5704.58|5704.08|5704.83|5704.33|5704.83|5704.33|5704.33|5703.83|160
1727973340000|2024-10-03 16:35:40|5705.08|5704.58|5704.83|5704.33|5705.08|5704.58|5704.83|5704.33|117
1727973350000|2024-10-03 16:35:50|5704.58|5704.08|5704.83|5704.33|5705.08|5704.58|5704.58|5704.08|118
1727973360000|2024-10-03 16:36:00|5705.08|5704.58|5705.08|5704.58|5705.08|5704.58|5704.83|5704.33|142
1727973370000|2024-10-03 16:36:10|5704.95|5704.45|5704.58|5704.08|5705.08|5704.58|5704.58|5704.08|134
1727973380000|2024-10-03 16:36:20|5704.83|5704.33|5704.58|5704.08|5705.33|5704.83|5704.58|5704.08|236
1727973390000|2024-10-03 16:36:30|5704.33|5703.83|5704.58|5704.08|5704.83|5704.33|5704.33|5703.83|177
1727973400000|2024-10-03 16:36:40|5704.33|5703.83|5704.08|5703.58|5704.58|5704.08|5704.08|5703.58|175
1727973410000|2024-10-03 16:36:50|5703.83|5703.33|5703.7|5703.2|5704.33|5703.83|5703.58|5703.08|307
1727973420000|2024-10-03 16:37:00|5703.83|5703.33|5705.08|5704.58|5705.08|5704.58|5703.83|5703.33|186
1727973430000|2024-10-03 16:37:10|5705.33|5704.83|5706.58|5706.08|5706.58|5706.08|5705.2|5704.7|183
1727973440000|2024-10-03 16:37:20|5706.7|5706.2|5706.33|5705.83|5706.83|5706.33|5706.33|5705.83|142
1727973450000|2024-10-03 16:37:30|5706.08|5705.58|5706.58|5706.08|5706.83|5706.33|5706.08|5705.58|230
1727973460000|2024-10-03 16:37:40|5706.83|5706.33|5706.58|5706.08|5706.83|5706.33|5706.58|5706.08|84
1727973470000|2024-10-03 16:37:50|5706.33|5705.83|5706.08|5705.58|5706.33|5705.83|5705.83|5705.33|226
1727973480000|2024-10-03 16:38:00|5706.58|5706.08|5706.58|5706.08|5706.83|5706.33|5706.33|5705.83|194
1727973490000|2024-10-03 16:38:10|5706.45|5705.95|5705.58|5705.08|5706.45|5705.95|5705.58|5705.08|167
1727973500000|2024-10-03 16:38:20|5705.33|5704.83|5705.33|5704.83|5705.58|5705.08|5705.08|5704.58|94
1727973510000|2024-10-03 16:38:30|5705.58|5705.08|5704.83|5704.33|5705.58|5705.08|5704.83|5704.33|95
1727973520000|2024-10-03 16:38:40|5704.58|5704.08|5704.33|5703.83|5704.58|5704.08|5704.08|5703.58|246
1727973530000|2024-10-03 16:38:50|5704.2|5703.7|5704.33|5703.83|5704.33|5703.83|5703.95|5703.45|197
1727973540000|2024-10-03 16:39:00|5704.58|5704.08|5704.58|5704.08|5704.58|5704.08|5704.33|5703.83|119
1727973550000|2024-10-03 16:39:10|5704.83|5704.33|5704.08|5703.58|5704.83|5704.33|5703.83|5703.33|245
1727973560000|2024-10-03 16:39:20|5703.95|5703.45|5703.83|5703.33|5704.08|5703.58|5703.58|5703.08|121
1727973570000|2024-10-03 16:39:30|5703.58|5703.08|5703.08|5702.58|5703.58|5703.08|5702.83|5702.33|392
1727973580000|2024-10-03 16:39:40|5702.83|5702.33|5702.83|5702.33|5703.33|5702.83|5702.08|5701.58|383
1727973590000|2024-10-03 16:39:50|5703.33|5702.83|5702.83|5702.33|5703.58|5703.08|5702.83|5702.33|282
1727973600000|2024-10-03 16:40:00|5702.95|5702.45|5702.08|5701.58|5702.95|5702.45|5701.58|5701.08|571
1727973610000|2024-10-03 16:40:10|5702.2|5701.7|5702.08|5701.58|5702.33|5701.83|5701.83|5701.33|149
1727973620000|2024-10-03 16:40:20|5701.83|5701.33|5701.33|5700.83|5702.08|5701.58|5701.08|5700.58|280
1727973630000|2024-10-03 16:40:30|5701.58|5701.08|5701.58|5701.08|5702.08|5701.58|5701.58|5701.08|197
1727973640000|2024-10-03 16:40:40|5701.83|5701.33|5701.83|5701.33|5701.83|5701.33|5701.33|5700.83|207
1727973650000|2024-10-03 16:40:50|5701.7|5701.2|5702.08|5701.58|5702.33|5701.83|5701.7|5701.2|190
1727973660000|2024-10-03 16:41:00|5702.33|5701.83|5702.58|5702.08|5703.33|5702.83|5702.33|5701.83|342
1727973670000|2024-10-03 16:41:10|5702.33|5701.83|5702.83|5702.33|5702.83|5702.33|5702.33|5701.83|136
1727973680000|2024-10-03 16:41:20|5702.58|5702.08|5701.83|5701.33|5702.58|5702.08|5701.58|5701.08|252
1727973690000|2024-10-03 16:41:30|5701.58|5701.08|5701.58|5701.08|5701.7|5701.2|5701.08|5700.58|235
1727973700000|2024-10-03 16:41:40|5701.7|5701.2|5701.83|5701.33|5702.08|5701.58|5701.33|5700.83|183
1727973710000|2024-10-03 16:41:50|5701.58|5701.08|5701.33|5700.83|5701.58|5701.08|5701.33|5700.83|136
1727973720000|2024-10-03 16:42:00|5701.58|5701.08|5700.95|5700.45|5701.58|5701.08|5700.83|5700.33|263
1727973730000|2024-10-03 16:42:10|5701.08|5700.58|5698.08|5697.58|5701.08|5700.58|5698.08|5697.58|1296
1727973740000|2024-10-03 16:42:20|5698.33|5697.83|5698.83|5698.33|5699.08|5698.58|5697.58|5697.08|995
1727973750000|2024-10-03 16:42:30|5698.58|5698.08|5699.08|5698.58|5699.08|5698.58|5698.08|5697.58|265
1727973760000|2024-10-03 16:42:40|5698.83|5698.33|5698.58|5698.08|5699.08|5698.58|5698.58|5698.08|155
1727973770000|2024-10-03 16:42:50|5698.33|5697.83|5698.33|5697.83|5698.58|5698.08|5697.58|5697.08|303
1727973780000|2024-10-03 16:43:00|5698.08|5697.58|5698.33|5697.83|5698.58|5698.08|5697.83|5697.33|452
1727973790000|2024-10-03 16:43:10|5698.58|5698.08|5697.08|5696.58|5698.58|5698.08|5697.08|5696.58|321
1727973800000|2024-10-03 16:43:20|5697.33|5696.83|5696.83|5696.33|5697.58|5697.08|5696.33|5695.83|791
1727973810000|2024-10-03 16:43:30|5696.33|5695.83|5696.58|5696.08|5696.83|5696.33|5696.08|5695.58|496
1727973820000|2024-10-03 16:43:40|5696.33|5695.83|5692.08|5691.58|5696.58|5696.08|5692.08|5691.58|2440
1727973830000|2024-10-03 16:43:50|5692.33|5691.83|5694.58|5694.08|5694.83|5694.33|5692.33|5691.83|892
1727973840000|2024-10-03 16:44:00|5694.33|5693.83|5694.33|5693.83|5694.58|5694.08|5693.33|5692.83|726
1727973850000|2024-10-03 16:44:10|5694.58|5694.08|5694.83|5694.33|5694.83|5694.33|5693.83|5693.33|611
1727973860000|2024-10-03 16:44:20|5694.58|5694.08|5694.33|5693.83|5694.83|5694.33|5694.08|5693.58|513
1727973870000|2024-10-03 16:44:30|5694.08|5693.58|5695.33|5694.83|5696.33|5695.83|5694.08|5693.58|792
1727973880000|2024-10-03 16:44:40|5695.08|5694.58|5695.33|5694.83|5695.33|5694.83|5695.08|5694.58|552
1727973890000|2024-10-03 16:44:50|5695.58|5695.08|5694.83|5694.33|5695.58|5695.08|5694.83|5694.33|347
1727973900000|2024-10-03 16:45:00|5694.58|5694.08|5694.33|5693.83|5695.08|5694.58|5694.2|5693.7|856
1727973910000|2024-10-03 16:45:10|5694.2|5693.7|5694.08|5693.58|5694.33|5693.83|5693.58|5693.08|544
1727973920000|2024-10-03 16:45:20|5693.83|5693.33|5694.08|5693.58|5694.83|5694.33|5693.83|5693.33|616
1727973930000|2024-10-03 16:45:30|5693.83|5693.33|5694.33|5693.83|5694.58|5694.08|5693.83|5693.33|277
1727973940000|2024-10-03 16:45:40|5694.08|5693.58|5693.08|5692.58|5694.08|5693.58|5692.7|5692.2|520
1727973950000|2024-10-03 16:45:50|5693.33|5692.83|5691.83|5691.33|5693.58|5693.08|5691.33|5690.83|902
1727973960000|2024-10-03 16:46:00|5691.33|5690.83|5690.08|5689.58|5691.33|5690.83|5689.33|5688.83|1751
1727973970000|2024-10-03 16:46:10|5689.83|5689.33|5691.2|5690.7|5691.33|5690.83|5689.83|5689.33|636
1727973980000|2024-10-03 16:46:20|5691.08|5690.58|5691.08|5690.58|5691.58|5691.08|5690.58|5690.08|844
1727973990000|2024-10-03 16:46:30|5691.2|5690.7|5690.83|5690.33|5691.83|5691.33|5690.83|5690.33|654
1727974000000|2024-10-03 16:46:40|5690.58|5690.08|5690.33|5689.83|5690.83|5690.33|5689.58|5689.08|1355
1727974010000|2024-10-03 16:46:50|5690.08|5689.58|5690.58|5690.08|5690.83|5690.33|5690.08|5689.58|271
1727974020000|2024-10-03 16:47:00|5690.33|5689.83|5690.08|5689.58|5690.58|5690.08|5689.83|5689.33|784
1727974030000|2024-10-03 16:47:10|5690.33|5689.83|5691.58|5691.08|5691.58|5691.08|5690.33|5689.83|456
1727974040000|2024-10-03 16:47:20|5691.33|5690.83|5690.45|5689.95|5691.33|5690.83|5690.33|5689.83|739
1727974050000|2024-10-03 16:47:30|5690.33|5689.83|5690.58|5690.08|5690.58|5690.08|5690.08|5689.58|520
1727974060000|2024-10-03 16:47:40|5690.33|5689.83|5689.83|5689.33|5690.33|5689.83|5688.83|5688.33|995
1727974070000|2024-10-03 16:47:50|5689.58|5689.08|5689.58|5689.08|5690.33|5689.83|5689.58|5689.08|275
1727974080000|2024-10-03 16:48:00|5689.33|5688.83|5689.08|5688.58|5689.83|5689.33|5688.83|5688.33|1220
1727974090000|2024-10-03 16:48:10|5688.58|5688.08|5689.33|5688.83|5689.33|5688.83|5688.58|5688.08|689
1727974100000|2024-10-03 16:48:20|5689.08|5688.58|5690.33|5689.83|5690.83|5690.33|5689.08|5688.58|814
1727974110000|2024-10-03 16:48:30|5690.2|5689.7|5690.58|5690.08|5690.83|5690.33|5690.08|5689.58|541
1727974120000|2024-10-03 16:48:40|5690.33|5689.83|5691.08|5690.58|5691.08|5690.58|5690.33|5689.83|533
1727974130000|2024-10-03 16:48:50|5690.83|5690.33|5690.58|5690.08|5690.83|5690.33|5690.33|5689.83|393
1727974140000|2024-10-03 16:49:00|5690.33|5689.83|5690.83|5690.33|5691.08|5690.58|5690.33|5689.83|930
1727974150000|2024-10-03 16:49:10|5690.7|5690.2|5689.33|5688.83|5690.83|5690.33|5689.08|5688.58|1021
1727974160000|2024-10-03 16:49:20|5689.08|5688.58|5687.83|5687.33|5689.58|5689.08|5687.83|5687.33|638
1727974170000|2024-10-03 16:49:30|5688.08|5687.58|5687.58|5687.08|5688.58|5688.08|5687.58|5687.08|720
1727974180000|2024-10-03 16:49:40|5687.33|5686.83|5685.58|5685.08|5687.7|5687.2|5684.08|5683.58|2579
1727974190000|2024-10-03 16:49:50|5685.33|5684.83|5686.83|5686.33|5687.08|5686.58|5685.33|5684.83|3129
1727974200000|2024-10-03 16:50:00|5686.58|5686.08|5685.08|5684.58|5686.58|5686.08|5684.58|5684.08|1255
1727974210000|2024-10-03 16:50:10|5684.58|5684.08|5685.83|5685.33|5686.08|5685.58|5684.58|5684.08|499
1727974220000|2024-10-03 16:50:20|5685.58|5685.08|5685.08|5684.58|5686.33|5685.83|5685.08|5684.58|550
1727974230000|2024-10-03 16:50:30|5685.33|5684.83|5685.58|5685.08|5685.95|5685.45|5685.33|5684.83|607
1727974240000|2024-10-03 16:50:40|5685.08|5684.58|5685.33|5684.83|5686.08|5685.58|5685.08|5684.58|1252
1727974250000|2024-10-03 16:50:50|5685.08|5684.58|5685.58|5685.08|5685.83|5685.33|5684.83|5684.33|335
1727974260000|2024-10-03 16:51:00|5685.45|5684.95|5685.58|5685.08|5685.58|5685.08|5684.58|5684.08|825
1727974270000|2024-10-03 16:51:10|5685.33|5684.83|5686.33|5685.83|5686.33|5685.83|5685.08|5684.58|1024
1727974280000|2024-10-03 16:51:20|5685.83|5685.33|5687.08|5686.58|5687.08|5686.58|5685.83|5685.33|1110
1727974290000|2024-10-03 16:51:30|5686.83|5686.33|5686.83|5686.33|5687.58|5687.08|5686.58|5686.08|1513
1727974300000|2024-10-03 16:51:40|5686.58|5686.08|5685.08|5684.58|5686.83|5686.33|5684.58|5684.08|2575
1727974310000|2024-10-03 16:51:50|5684.58|5684.08|5685.08|5684.58|5685.08|5684.58|5684.33|5683.83|564
1727974320000|2024-10-03 16:52:00|5684.83|5684.33|5684.33|5683.83|5684.83|5684.33|5683.83|5683.33|1396
1727974330000|2024-10-03 16:52:10|5684.08|5683.58|5682.83|5682.33|5684.33|5683.83|5682.33|5681.83|1382
1727974340000|2024-10-03 16:52:20|5683.33|5682.83|5684.08|5683.58|5684.08|5683.58|5683.33|5682.83|854
1727974350000|2024-10-03 16:52:30|5683.83|5683.33|5683.08|5682.58|5684.2|5683.7|5682.83|5682.33|555
1727974360000|2024-10-03 16:52:40|5683.33|5682.83|5684.08|5683.58|5684.08|5683.58|5683.08|5682.58|273
1727974370000|2024-10-03 16:52:50|5683.83|5683.33|5684.33|5683.83|5684.58|5684.08|5683.58|5683.08|239
1727974380000|2024-10-03 16:53:00|5684.58|5684.08|5685.58|5685.08|5686.08|5685.58|5684.58|5684.08|739
1727974390000|2024-10-03 16:53:10|5685.33|5684.83|5685.33|5684.83|5686.08|5685.58|5684.83|5684.33|600
1727974400000|2024-10-03 16:53:20|5685.08|5684.58|5683.83|5683.33|5685.08|5684.58|5683.58|5683.08|376
1727974410000|2024-10-03 16:53:30|5684.08|5683.58|5684.08|5683.58|5684.08|5683.58|5683.58|5683.08|395
1727974420000|2024-10-03 16:53:40|5683.83|5683.33|5682.33|5681.83|5683.83|5683.33|5681.33|5680.83|1483
1727974430000|2024-10-03 16:53:50|5682.08|5681.58|5681.58|5681.08|5683.33|5682.83|5680.95|5680.45|3583
1727974440000|2024-10-03 16:54:00|5681.2|5680.7|5680.33|5679.83|5681.83|5681.33|5680.08|5679.58|1206
1727974450000|2024-10-03 16:54:10|5680.08|5679.58|5680.08|5679.58|5680.33|5679.83|5679.83|5679.33|729
1727974460000|2024-10-03 16:54:20|5679.83|5679.33|5681.08|5680.58|5681.08|5680.58|5679.83|5679.33|477
1727974470000|2024-10-03 16:54:30|5681.33|5680.83|5681.08|5680.58|5681.58|5681.08|5680.58|5680.08|724
1727974480000|2024-10-03 16:54:40|5680.83|5680.33|5681.83|5681.33|5682.08|5681.58|5680.83|5680.33|496
1727974490000|2024-10-03 16:54:50|5682.08|5681.58|5682.33|5681.83|5682.58|5682.08|5681.83|5681.33|1049
1727974500000|2024-10-03 16:55:00|5682.08|5681.58|5683.08|5682.58|5683.08|5682.58|5681.58|5681.08|1363
1727974510000|2024-10-03 16:55:10|5683.33|5682.83|5683.83|5683.33|5683.95|5683.45|5683.08|5682.58|817
1727974520000|2024-10-03 16:55:20|5684.08|5683.58|5684.83|5684.33|5685.08|5684.58|5683.58|5683.08|1203
1727974530000|2024-10-03 16:55:30|5684.45|5683.95|5684.58|5684.08|5685.08|5684.58|5684.33|5683.83|798
1727974540000|2024-10-03 16:55:40|5684.83|5684.33|5684.58|5684.08|5685.08|5684.58|5684.08|5683.58|737
1727974550000|2024-10-03 16:55:50|5684.33|5683.83|5685.58|5685.08|5685.83|5685.33|5684.33|5683.83|615
1727974560000|2024-10-03 16:56:00|5685.7|5685.2|5686.45|5685.95|5686.45|5685.95|5685.08|5684.58|690
1727974570000|2024-10-03 16:56:10|5686.33|5685.83|5685.33|5684.83|5686.33|5685.83|5685.33|5684.83|656
1727974580000|2024-10-03 16:56:20|5685.58|5685.08|5685.33|5684.83|5685.7|5685.2|5684.95|5684.45|441
1727974590000|2024-10-03 16:56:30|5685.08|5684.58|5686.58|5686.08|5686.58|5686.08|5684.95|5684.45|811
1727974600000|2024-10-03 16:56:40|5686.7|5686.2|5686.83|5686.33|5686.95|5686.45|5686.08|5685.58|697
1727974610000|2024-10-03 16:56:50|5686.7|5686.2|5688.33|5687.83|5688.58|5688.08|5686.58|5686.08|771
1727974620000|2024-10-03 16:57:00|5688.08|5687.58|5690.08|5689.58|5690.33|5689.83|5688.08|5687.58|1501
1727974630000|2024-10-03 16:57:10|5689.95|5689.45|5690.58|5690.08|5690.83|5690.33|5689.83|5689.33|914
1727974640000|2024-10-03 16:57:20|5690.83|5690.33|5689.58|5689.08|5690.83|5690.33|5689.33|5688.83|1030
1727974650000|2024-10-03 16:57:30|5689.83|5689.33|5689.58|5689.08|5689.83|5689.33|5689.33|5688.83|444
1727974660000|2024-10-03 16:57:40|5689.83|5689.33|5688.08|5687.58|5689.83|5689.33|5688.08|5687.58|488
1727974670000|2024-10-03 16:57:50|5688.33|5687.83|5686.33|5685.83|5688.33|5687.83|5686.08|5685.58|3028
1727974680000|2024-10-03 16:58:00|5686.08|5685.58|5685.58|5685.08|5686.33|5685.83|5685.58|5685.08|809
1727974690000|2024-10-03 16:58:10|5685.33|5684.83|5684.08|5683.58|5685.83|5685.33|5684.08|5683.58|561
1727974700000|2024-10-03 16:58:20|5683.58|5683.08|5683.33|5682.83|5684.08|5683.58|5683.33|5682.83|449
1727974710000|2024-10-03 16:58:30|5683.58|5683.08|5683.33|5682.83|5683.58|5683.08|5683.08|5682.58|327
1727974720000|2024-10-03 16:58:40|5683.45|5682.95|5683.33|5682.83|5683.58|5683.08|5683.08|5682.58|260
1727974730000|2024-10-03 16:58:50|5684.33|5683.83|5684.33|5683.83|5684.33|5683.83|5683.83|5683.33|909
1727974740000|2024-10-03 16:59:00|5684.83|5684.33|5684.83|5684.33|5685.58|5685.08|5684.45|5683.95|405
1727974750000|2024-10-03 16:59:10|5685.08|5684.58|5684.33|5683.83|5685.08|5684.58|5684.33|5683.83|334
1727974760000|2024-10-03 16:59:20|5684.08|5683.58|5684.83|5684.33|5685.08|5684.58|5684.08|5683.58|185
1727974770000|2024-10-03 16:59:30|5685.33|5684.83|5684.95|5684.45|5685.58|5685.08|5684.58|5684.08|161
1727974780000|2024-10-03 16:59:40|5684.83|5684.33|5684.58|5684.08|5685.33|5684.83|5684.58|5684.08|234
1727974790000|2024-10-03 16:59:50|5684.83|5684.33|5684.83|5684.33|5685.08|5684.58|5684.58|5684.08|213
1727974800000|2024-10-03 17:00:00|5684.58|5684.08|5683.33|5682.83|5684.83|5684.33|5683.33|5682.83|1291
1727974810000|2024-10-03 17:00:10|5683.08|5682.58|5683.08|5682.58|5683.58|5683.08|5682.83|5682.33|483
1727974820000|2024-10-03 17:00:20|5683.33|5682.83|5683.08|5682.58|5684.08|5683.58|5682.83|5682.33|251
1727974830000|2024-10-03 17:00:30|5682.83|5682.33|5682.33|5681.83|5683.33|5682.83|5682.08|5681.58|342
1727974840000|2024-10-03 17:00:40|5682.08|5681.58|5682.08|5681.58|5682.33|5681.83|5681.58|5681.08|331
1727974850000|2024-10-03 17:00:50|5681.83|5681.33|5678.58|5678.08|5681.83|5681.33|5678.33|5677.83|4396
1727974860000|2024-10-03 17:01:00|5678.33|5677.83|5677.83|5677.33|5678.58|5678.08|5675.83|5675.33|2110
1727974870000|2024-10-03 17:01:10|5677.58|5677.08|5678.95|5678.45|5679.08|5678.58|5677.58|5677.08|965
1727974880000|2024-10-03 17:01:20|5678.83|5678.33|5678.08|5677.58|5678.83|5678.33|5677.2|5676.7|735
1727974890000|2024-10-03 17:01:30|5678.33|5677.83|5678.08|5677.58|5678.33|5677.83|5677.58|5677.08|325
1727974900000|2024-10-03 17:01:40|5678.33|5677.83|5678.33|5677.83|5678.58|5678.08|5677.83|5677.33|482
1727974910000|2024-10-03 17:01:50|5678.08|5677.58|5677.83|5677.33|5678.58|5678.08|5677.83|5677.33|286
1727974920000|2024-10-03 17:02:00|5678.08|5677.58|5679.08|5678.58|5679.58|5679.08|5677.83|5677.33|565
1727974930000|2024-10-03 17:02:10|5678.83|5678.33|5679.83|5679.33|5679.83|5679.33|5678.83|5678.33|363
1727974940000|2024-10-03 17:02:20|5679.58|5679.08|5679.58|5679.08|5679.83|5679.33|5679.33|5678.83|252
1727974950000|2024-10-03 17:02:30|5680.08|5679.58|5679.83|5679.33|5680.08|5679.58|5679.33|5678.83|541
1727974960000|2024-10-03 17:02:40|5680.08|5679.58|5680.08|5679.58|5680.33|5679.83|5679.83|5679.33|239
1727974970000|2024-10-03 17:02:50|5680.33|5679.83|5680.08|5679.58|5680.33|5679.83|5679.83|5679.33|250
1727974980000|2024-10-03 17:03:00|5679.95|5679.45|5678.83|5678.33|5679.95|5679.45|5678.58|5678.08|484
1727974990000|2024-10-03 17:03:10|5678.58|5678.08|5679.08|5678.58|5679.33|5678.83|5678.58|5678.08|215
1727975000000|2024-10-03 17:03:20|5679.33|5678.83|5678.58|5678.08|5679.33|5678.83|5678.58|5678.08|237
1727975010000|2024-10-03 17:03:30|5678.7|5678.2|5678.58|5678.08|5679.08|5678.58|5678.45|5677.95|145
1727975020000|2024-10-03 17:03:40|5678.45|5677.95|5677.83|5677.33|5678.58|5678.08|5677.83|5677.33|258
1727975030000|2024-10-03 17:03:50|5677.7|5677.2|5677.33|5676.83|5677.83|5677.33|5677.33|5676.83|403
1727975040000|2024-10-03 17:04:00|5676.83|5676.33|5677.95|5677.45|5677.95|5677.45|5676.08|5675.58|1599
1727975050000|2024-10-03 17:04:10|5677.83|5677.33|5677.83|5677.33|5678.08|5677.58|5677.58|5677.08|413
1727975060000|2024-10-03 17:04:20|5677.58|5677.08|5678.08|5677.58|5678.08|5677.58|5677.33|5676.83|318
1727975070000|2024-10-03 17:04:30|5678.33|5677.83|5677.58|5677.08|5678.33|5677.83|5677.45|5676.95|324
1727975080000|2024-10-03 17:04:40|5677.08|5676.58|5677.33|5676.83|5677.33|5676.83|5677.08|5676.58|118
1727975090000|2024-10-03 17:04:50|5677.58|5677.08|5678.08|5677.58|5678.33|5677.83|5677.45|5676.95|421
1727975100000|2024-10-03 17:05:00|5678.33|5677.83|5678.58|5678.08|5679.08|5678.58|5678.08|5677.58|971
1727975110000|2024-10-03 17:05:10|5678.83|5678.33|5679.58|5679.08|5679.58|5679.08|5678.83|5678.33|403
1727975120000|2024-10-03 17:05:20|5679.33|5678.83|5679.08|5678.58|5679.58|5679.08|5678.83|5678.33|295
1727975130000|2024-10-03 17:05:30|5678.83|5678.33|5678.58|5678.08|5678.83|5678.33|5678.58|5678.08|432
1727975140000|2024-10-03 17:05:40|5678.83|5678.33|5678.83|5678.33|5679.08|5678.58|5678.58|5678.08|402
1727975150000|2024-10-03 17:05:50|5678.58|5678.08|5678.83|5678.33|5678.83|5678.33|5678.58|5678.08|237
1727975160000|2024-10-03 17:06:00|5678.58|5678.08|5678.08|5677.58|5678.58|5678.08|5677.58|5677.08|1127
1727975170000|2024-10-03 17:06:10|5677.83|5677.33|5678.33|5677.83|5678.33|5677.83|5677.58|5677.08|418
1727975180000|2024-10-03 17:06:20|5678.58|5678.08|5678.83|5678.33|5679.08|5678.58|5678.33|5677.83|560
1727975190000|2024-10-03 17:06:30|5679.08|5678.58|5678.33|5677.83|5679.33|5678.83|5677.83|5677.33|519
1727975200000|2024-10-03 17:06:40|5678.58|5678.08|5678.7|5678.2|5678.7|5678.2|5678.45|5677.95|116
1727975210000|2024-10-03 17:06:50|5678.83|5678.33|5679.33|5678.83|5679.33|5678.83|5678.33|5677.83|205
1727975220000|2024-10-03 17:07:00|5679.08|5678.58|5680.58|5680.08|5680.83|5680.33|5678.83|5678.33|973
1727975230000|2024-10-03 17:07:10|5680.83|5680.33|5681.33|5680.83|5681.33|5680.83|5680.83|5680.33|536
1727975240000|2024-10-03 17:07:20|5681.08|5680.58|5680.33|5679.83|5681.2|5680.7|5680.33|5679.83|503
1727975250000|2024-10-03 17:07:30|5680.58|5680.08|5680.58|5680.08|5680.58|5680.08|5680.33|5679.83|363
1727975260000|2024-10-03 17:07:40|5680.83|5680.33|5680.83|5680.33|5681.08|5680.58|5680.58|5680.08|186
1727975270000|2024-10-03 17:07:50|5681.33|5680.83|5683.33|5682.83|5683.33|5682.83|5681.2|5680.7|813
1727975280000|2024-10-03 17:08:00|5683.08|5682.58|5683.08|5682.58|5684.08|5683.58|5683.08|5682.58|715
1727975290000|2024-10-03 17:08:10|5683.2|5682.7|5682.33|5681.83|5683.33|5682.83|5682.33|5681.83|626
1727975300000|2024-10-03 17:08:20|5682.58|5682.08|5682.83|5682.33|5683.08|5682.58|5682.33|5681.83|413
1727975310000|2024-10-03 17:08:30|5683.08|5682.58|5682.33|5681.83|5683.08|5682.58|5681.83|5681.33|481
1727975320000|2024-10-03 17:08:40|5682.08|5681.58|5682.58|5682.08|5682.58|5682.08|5682.08|5681.58|285
1727975330000|2024-10-03 17:08:50|5682.33|5681.83|5681.33|5680.83|5682.33|5681.83|5681.2|5680.7|575
1727975340000|2024-10-03 17:09:00|5681.83|5681.33|5682.08|5681.58|5682.33|5681.83|5681.7|5681.2|265
1727975350000|2024-10-03 17:09:10|5682.33|5681.83|5682.83|5682.33|5683.08|5682.58|5682.08|5681.58|250
1727975360000|2024-10-03 17:09:20|5683.08|5682.58|5683.08|5682.58|5683.08|5682.58|5682.58|5682.08|227
1727975370000|2024-10-03 17:09:30|5683.33|5682.83|5683.08|5682.58|5683.33|5682.83|5682.83|5682.33|216
1727975380000|2024-10-03 17:09:40|5682.95|5682.45|5682.08|5681.58|5683.08|5682.58|5682.08|5681.58|244
1727975390000|2024-10-03 17:09:50|5682.33|5681.83|5681.58|5681.08|5682.33|5681.83|5681.33|5680.83|238
1727975400000|2024-10-03 17:10:00|5681.33|5680.83|5680.08|5679.58|5681.33|5680.83|5680.08|5679.58|706
1727975410000|2024-10-03 17:10:10|5679.58|5679.08|5680.33|5679.83|5680.33|5679.83|5679.33|5678.83|881
1727975420000|2024-10-03 17:10:20|5680.58|5680.08|5680.33|5679.83|5680.58|5680.08|5679.83|5679.33|506
1727975430000|2024-10-03 17:10:30|5680.08|5679.58|5680.83|5680.33|5681.08|5680.58|5680.08|5679.58|154
1727975440000|2024-10-03 17:10:40|5680.58|5680.08|5680.33|5679.83|5680.83|5680.33|5680.33|5679.83|177
1727975450000|2024-10-03 17:10:50|5680.58|5680.08|5680.58|5680.08|5680.58|5680.08|5680.33|5679.83|171
1727975460000|2024-10-03 17:11:00|5680.33|5679.83|5681.58|5681.08|5681.83|5681.33|5680.33|5679.83|487
1727975470000|2024-10-03 17:11:10|5681.45|5680.95|5682.58|5682.08|5682.58|5682.08|5681.33|5680.83|523
1727975480000|2024-10-03 17:11:20|5682.83|5682.33|5682.83|5682.33|5683.08|5682.58|5682.33|5681.83|476
1727975490000|2024-10-03 17:11:30|5682.95|5682.45|5682.33|5681.83|5683.08|5682.58|5682.33|5681.83|362
1727975500000|2024-10-03 17:11:40|5682.58|5682.08|5682.33|5681.83|5683.08|5682.58|5682.33|5681.83|300
1727975510000|2024-10-03 17:11:50|5682.2|5681.7|5683.08|5682.58|5683.08|5682.58|5682.08|5681.58|355
1727975520000|2024-10-03 17:12:00|5682.83|5682.33|5684.08|5683.58|5684.2|5683.7|5682.83|5682.33|517
1727975530000|2024-10-03 17:12:10|5683.83|5683.33|5683.83|5683.33|5684.33|5683.83|5683.83|5683.33|507
1727975540000|2024-10-03 17:12:20|5683.58|5683.08|5683.33|5682.83|5684.2|5683.7|5683.33|5682.83|495
1727975550000|2024-10-03 17:12:30|5683.2|5682.7|5682.58|5682.08|5683.33|5682.83|5682.08|5681.58|422
1727975560000|2024-10-03 17:12:40|5682.33|5681.83|5682.33|5681.83|5682.83|5682.33|5682.33|5681.83|126
1727975570000|2024-10-03 17:12:50|5682.58|5682.08|5681.83|5681.33|5682.58|5682.08|5681.83|5681.33|112
1727975580000|2024-10-03 17:13:00|5681.58|5681.08|5681.83|5681.33|5682.58|5682.08|5681.58|5681.08|303
1727975590000|2024-10-03 17:13:10|5682.08|5681.58|5681.58|5681.08|5682.08|5681.58|5681.33|5680.83|266
1727975600000|2024-10-03 17:13:20|5681.83|5681.33|5681.33|5680.83|5681.83|5681.33|5681.33|5680.83|117
1727975610000|2024-10-03 17:13:30|5681.58|5681.08|5680.83|5680.33|5681.58|5681.08|5680.83|5680.33|170
1727975620000|2024-10-03 17:13:40|5680.7|5680.2|5680.33|5679.83|5680.83|5680.33|5680.08|5679.58|378
1727975630000|2024-10-03 17:13:50|5680.58|5680.08|5680.58|5680.08|5680.83|5680.33|5680.58|5680.08|198
1727975640000|2024-10-03 17:14:00|5680.33|5679.83|5680.08|5679.58|5680.58|5680.08|5679.7|5679.2|356
1727975650000|2024-10-03 17:14:10|5680.33|5679.83|5680.58|5680.08|5680.83|5680.33|5680.33|5679.83|167
1727975660000|2024-10-03 17:14:20|5680.33|5679.83|5680.08|5679.58|5680.33|5679.83|5679.83|5679.33|149
1727975670000|2024-10-03 17:14:30|5680.33|5679.83|5680.83|5680.33|5681.08|5680.58|5680.33|5679.83|282
1727975680000|2024-10-03 17:14:40|5680.7|5680.2|5680.33|5679.83|5680.7|5680.2|5680.08|5679.58|132
1727975690000|2024-10-03 17:14:50|5680.58|5680.08|5680.58|5680.08|5680.83|5680.33|5680.45|5679.95|310
1727975700000|2024-10-03 17:15:00|5680.83|5680.33|5680.58|5680.08|5681.08|5680.58|5680.33|5679.83|315
1727975710000|2024-10-03 17:15:10|5680.7|5680.2|5680.58|5680.08|5681.33|5680.83|5680.58|5680.08|172
1727975720000|2024-10-03 17:15:20|5680.33|5679.83|5680.08|5679.58|5680.58|5680.08|5679.83|5679.33|325
1727975730000|2024-10-03 17:15:30|5679.83|5679.33|5679.83|5679.33|5680.08|5679.58|5679.7|5679.2|335
1727975740000|2024-10-03 17:15:40|5680.08|5679.58|5679.08|5678.58|5680.08|5679.58|5678.83|5678.33|353
1727975750000|2024-10-03 17:15:50|5678.83|5678.33|5679.33|5678.83|5679.58|5679.08|5678.83|5678.33|231
1727975760000|2024-10-03 17:16:00|5679.58|5679.08|5679.58|5679.08|5680.08|5679.58|5679.33|5678.83|252
1727975770000|2024-10-03 17:16:10|5679.83|5679.33|5680.08|5679.58|5680.08|5679.58|5679.58|5679.08|141
1727975780000|2024-10-03 17:16:20|5680.33|5679.83|5680.08|5679.58|5680.33|5679.83|5679.83|5679.33|195
1727975790000|2024-10-03 17:16:30|5680.33|5679.83|5680.08|5679.58|5680.33|5679.83|5680.08|5679.58|142
1727975800000|2024-10-03 17:16:40|5680.83|5680.33|5680.83|5680.33|5681.08|5680.58|5680.33|5679.83|365
1727975810000|2024-10-03 17:16:50|5680.58|5680.08|5681.33|5680.83|5681.33|5680.83|5680.33|5679.83|132
1727975820000|2024-10-03 17:17:00|5681.58|5681.08|5680.58|5680.08|5681.83|5681.33|5680.58|5680.08|292
1727975830000|2024-10-03 17:17:10|5680.33|5679.83|5680.58|5680.08|5680.83|5680.33|5680.33|5679.83|206
1727975840000|2024-10-03 17:17:20|5680.83|5680.33|5679.58|5679.08|5680.83|5680.33|5679.58|5679.08|350
1727975850000|2024-10-03 17:17:30|5679.83|5679.33|5680.33|5679.83|5680.33|5679.83|5679.83|5679.33|193
1727975860000|2024-10-03 17:17:40|5680.83|5680.33|5680.58|5680.08|5680.83|5680.33|5680.08|5679.58|553
1727975870000|2024-10-03 17:17:50|5680.83|5680.33|5680.33|5679.83|5681.33|5680.83|5680.33|5679.83|533
1727975880000|2024-10-03 17:18:00|5680.08|5679.58|5680.58|5680.08|5680.58|5680.08|5679.95|5679.45|894
1727975890000|2024-10-03 17:18:10|5680.83|5680.33|5680.08|5679.58|5680.83|5680.33|5679.83|5679.33|1371
1727975900000|2024-10-03 17:18:20|5680.58|5680.08|5680.33|5679.83|5680.58|5680.08|5680.08|5679.58|138
1727975910000|2024-10-03 17:18:30|5680.45|5679.95|5681.08|5680.58|5681.33|5680.83|5680.33|5679.83|248
1727975920000|2024-10-03 17:18:40|5681.33|5680.83|5681.08|5680.58|5681.58|5681.08|5680.83|5680.33|343
1727975930000|2024-10-03 17:18:50|5680.83|5680.33|5680.83|5680.33|5681.33|5680.83|5680.83|5680.33|309
1727975940000|2024-10-03 17:19:00|5680.33|5679.83|5679.33|5678.83|5680.33|5679.83|5679.33|5678.83|588
1727975950000|2024-10-03 17:19:10|5679.58|5679.08|5679.83|5679.33|5679.83|5679.33|5679.58|5679.08|223
1727975960000|2024-10-03 17:19:20|5679.7|5679.2|5679.83|5679.33|5679.83|5679.33|5679.58|5679.08|161
1727975970000|2024-10-03 17:19:30|5680.08|5679.58|5680.08|5679.58|5680.08|5679.58|5680.08|5679.58|155
1727975980000|2024-10-03 17:19:40|5680.2|5679.7|5680.08|5679.58|5680.33|5679.83|5679.83|5679.33|472
1727975990000|2024-10-03 17:19:50|5680.33|5679.83|5680.08|5679.58|5680.33|5679.83|5679.83|5679.33|789
1727976000000|2024-10-03 17:20:00|5679.83|5679.33|5680.83|5680.33|5680.83|5680.33|5679.83|5679.33|405
1727976010000|2024-10-03 17:20:10|5680.58|5680.08|5680.58|5680.08|5680.58|5680.08|5680.33|5679.83|152
1727976020000|2024-10-03 17:20:20|5680.83|5680.33|5681.83|5681.33|5681.83|5681.33|5680.83|5680.33|474
1727976030000|2024-10-03 17:20:30|5682.08|5681.58|5682.58|5682.08|5682.83|5682.33|5682.08|5681.58|377
1727976040000|2024-10-03 17:20:40|5682.45|5681.95|5682.83|5682.33|5683.08|5682.58|5681.83|5681.33|612
1727976050000|2024-10-03 17:20:50|5682.58|5682.08|5682.58|5682.08|5682.83|5682.33|5681.83|5681.33|350
1727976060000|2024-10-03 17:21:00|5682.33|5681.83|5682.58|5682.08|5682.83|5682.33|5681.83|5681.33|164
1727976070000|2024-10-03 17:21:10|5682.83|5682.33|5682.83|5682.33|5682.83|5682.33|5682.33|5681.83|394
1727976080000|2024-10-03 17:21:20|5683.08|5682.58|5683.58|5683.08|5683.58|5683.08|5683.08|5682.58|394
1727976090000|2024-10-03 17:21:30|5683.33|5682.83|5684.08|5683.58|5684.33|5683.83|5683.33|5682.83|597
1727976100000|2024-10-03 17:21:40|5684.83|5684.33|5685.08|5684.58|5685.33|5684.83|5684.83|5684.33|583
1727976110000|2024-10-03 17:21:50|5684.83|5684.33|5685.08|5684.58|5685.33|5684.83|5684.58|5684.08|250
1727976120000|2024-10-03 17:22:00|5684.83|5684.33|5684.83|5684.33|5685.58|5685.08|5684.83|5684.33|347
1727976130000|2024-10-03 17:22:10|5684.58|5684.08|5683.58|5683.08|5684.58|5684.08|5683.58|5683.08|633
1727976140000|2024-10-03 17:22:20|5683.83|5683.33|5683.58|5683.08|5683.95|5683.45|5683.58|5683.08|347
1727976150000|2024-10-03 17:22:30|5683.33|5682.83|5684.58|5684.08|5684.58|5684.08|5683.33|5682.83|472
1727976160000|2024-10-03 17:22:40|5684.83|5684.33|5686.33|5685.83|5686.58|5686.08|5684.83|5684.33|771
1727976170000|2024-10-03 17:22:50|5686.58|5686.08|5687.33|5686.83|5687.33|5686.83|5686.58|5686.08|829
1727976180000|2024-10-03 17:23:00|5687.2|5686.7|5687.83|5687.33|5688.33|5687.83|5686.83|5686.33|788
1727976190000|2024-10-03 17:23:10|5688.08|5687.58|5688.83|5688.33|5690.08|5689.58|5688.08|5687.58|1569
1727976200000|2024-10-03 17:23:20|5688.58|5688.08|5688.33|5687.83|5688.83|5688.33|5688.33|5687.83|475
1727976210000|2024-10-03 17:23:30|5688.58|5688.08|5690.08|5689.58|5690.58|5690.08|5688.33|5687.83|670
1727976220000|2024-10-03 17:23:40|5690.33|5689.83|5689.58|5689.08|5690.33|5689.83|5689.58|5689.08|451
1727976230000|2024-10-03 17:23:50|5689.83|5689.33|5689.33|5688.83|5689.83|5689.33|5689.33|5688.83|508
1727976240000|2024-10-03 17:24:00|5689.58|5689.08|5689.58|5689.08|5690.58|5690.08|5689.33|5688.83|2643
1727976250000|2024-10-03 17:24:10|5689.33|5688.83|5689.33|5688.83|5690.08|5689.58|5689.33|5688.83|568
1727976260000|2024-10-03 17:24:20|5689.08|5688.58|5688.58|5688.08|5689.08|5688.58|5688.58|5688.08|375
1727976270000|2024-10-03 17:24:30|5688.45|5687.95|5688.08|5687.58|5688.58|5688.08|5687.33|5686.83|585
1727976280000|2024-10-03 17:24:40|5688.33|5687.83|5687.58|5687.08|5688.58|5688.08|5687.58|5687.08|223
1727976290000|2024-10-03 17:24:50|5687.33|5686.83|5687.33|5686.83|5687.58|5687.08|5687.08|5686.58|298
1727976300000|2024-10-03 17:25:00|5687.08|5686.58|5686.33|5685.83|5687.08|5686.58|5686.33|5685.83|536
1727976310000|2024-10-03 17:25:10|5686.58|5686.08|5685.58|5685.08|5686.58|5686.08|5685.08|5684.58|485
1727976320000|2024-10-03 17:25:20|5685.83|5685.33|5687.08|5686.58|5687.08|5686.58|5685.83|5685.33|363
1727976330000|2024-10-03 17:25:30|5686.83|5686.33|5688.33|5687.83|5689.08|5688.58|5686.83|5686.33|1471
1727976340000|2024-10-03 17:25:40|5688.45|5687.95|5690.83|5690.33|5690.83|5690.33|5688.45|5687.95|912
1727976350000|2024-10-03 17:25:50|5690.58|5690.08|5691.33|5690.83|5691.58|5691.08|5690.58|5690.08|790
1727976360000|2024-10-03 17:26:00|5691.58|5691.08|5691.33|5690.83|5692.08|5691.58|5690.58|5690.08|825
1727976370000|2024-10-03 17:26:10|5691.83|5691.33|5694.33|5693.83|5695.08|5694.58|5691.33|5690.83|2800
1727976380000|2024-10-03 17:26:20|5694.08|5693.58|5693.45|5692.95|5694.83|5694.33|5693.33|5692.83|1401
1727976390000|2024-10-03 17:26:30|5693.7|5693.2|5692.58|5692.08|5693.7|5693.2|5691.58|5691.08|1142
1727976400000|2024-10-03 17:26:40|5692.33|5691.83|5692.08|5691.58|5692.83|5692.33|5691.83|5691.33|519
1727976410000|2024-10-03 17:26:50|5691.83|5691.33|5692.58|5692.08|5692.83|5692.33|5691.83|5691.33|457
1727976420000|2024-10-03 17:27:00|5692.83|5692.33|5692.58|5692.08|5693.33|5692.83|5692.58|5692.08|509
1727976430000|2024-10-03 17:27:10|5692.83|5692.33|5692.58|5692.08|5692.83|5692.33|5692.33|5691.83|111
1727976440000|2024-10-03 17:27:20|5692.83|5692.33|5694.08|5693.58|5694.58|5694.08|5692.33|5691.83|567
1727976450000|2024-10-03 17:27:30|5694.33|5693.83|5694.08|5693.58|5694.45|5693.95|5693.83|5693.33|338
1727976460000|2024-10-03 17:27:40|5693.83|5693.33|5692.83|5692.33|5693.83|5693.33|5691.58|5691.08|1730
1727976470000|2024-10-03 17:27:50|5693.08|5692.58|5692.33|5691.83|5693.33|5692.83|5692.33|5691.83|274
1727976480000|2024-10-03 17:28:00|5692.58|5692.08|5691.58|5691.08|5692.58|5692.08|5691.58|5691.08|431
1727976490000|2024-10-03 17:28:10|5691.83|5691.33|5690.83|5690.33|5691.83|5691.33|5690.83|5690.33|507
1727976500000|2024-10-03 17:28:20|5690.58|5690.08|5689.08|5688.58|5690.58|5690.08|5689.08|5688.58|749
1727976510000|2024-10-03 17:28:30|5688.83|5688.33|5687.33|5686.83|5689.83|5689.33|5687.33|5686.83|851
1727976520000|2024-10-03 17:28:40|5687.58|5687.08|5686.33|5685.83|5687.83|5687.33|5685.33|5684.83|860
1727976530000|2024-10-03 17:28:50|5686.08|5685.58|5685.33|5684.83|5686.2|5685.7|5685.08|5684.58|986
1727976540000|2024-10-03 17:29:00|5685.58|5685.08|5685.83|5685.33|5685.83|5685.33|5685.33|5684.83|433
1727976550000|2024-10-03 17:29:10|5686.2|5685.7|5686.08|5685.58|5686.58|5686.08|5686.08|5685.58|561
1727976560000|2024-10-03 17:29:20|5686.33|5685.83|5686.33|5685.83|5687.08|5686.58|5686.08|5685.58|361
1727976570000|2024-10-03 17:29:30|5686.58|5686.08|5686.45|5685.95|5687.33|5686.83|5686.33|5685.83|262
1727976580000|2024-10-03 17:29:40|5686.58|5686.08|5686.33|5685.83|5686.83|5686.33|5686.08|5685.58|294
1727976590000|2024-10-03 17:29:50|5686.45|5685.95|5685.58|5685.08|5686.58|5686.08|5685.33|5684.83|344
1727976600000|2024-10-03 17:30:00|5685.33|5684.83|5686.83|5686.33|5686.83|5686.33|5684.83|5684.33|1168
1727976610000|2024-10-03 17:30:10|5687.08|5686.58|5688.08|5687.58|5688.08|5687.58|5686.83|5686.33|434
1727976620000|2024-10-03 17:30:20|5688.33|5687.83|5688.08|5687.58|5688.33|5687.83|5687.58|5687.08|339
1727976630000|2024-10-03 17:30:30|5687.83|5687.33|5688.08|5687.58|5688.58|5688.08|5687.83|5687.33|229
1727976640000|2024-10-03 17:30:40|5687.95|5687.45|5688.33|5687.83|5688.58|5688.08|5687.95|5687.45|228
1727976650000|2024-10-03 17:30:50|5688.58|5688.08|5689.58|5689.08|5689.83|5689.33|5688.58|5688.08|439
1727976660000|2024-10-03 17:31:00|5689.83|5689.33|5690.33|5689.83|5690.83|5690.33|5689.83|5689.33|447
1727976670000|2024-10-03 17:31:10|5690.45|5689.95|5690.33|5689.83|5690.83|5690.33|5690.33|5689.83|259
1727976680000|2024-10-03 17:31:20|5690.08|5689.58|5690.08|5689.58|5690.08|5689.58|5690.08|5689.58|285
1727976690000|2024-10-03 17:31:30|5690.33|5689.83|5689.58|5689.08|5690.58|5690.08|5689.58|5689.08|404
1727976700000|2024-10-03 17:31:40|5689.45|5688.95|5689.83|5689.33|5690.08|5689.58|5689.33|5688.83|174
1727976710000|2024-10-03 17:31:50|5690.08|5689.58|5690.08|5689.58|5690.08|5689.58|5689.83|5689.33|69
1727976720000|2024-10-03 17:32:00|5690.33|5689.83|5689.83|5689.33|5690.58|5690.08|5689.83|5689.33|174
1727976730000|2024-10-03 17:32:10|5690.08|5689.58|5690.58|5690.08|5690.58|5690.08|5689.83|5689.33|214
1727976740000|2024-10-03 17:32:20|5691.08|5690.58|5691.83|5691.33|5692.33|5691.83|5691.08|5690.58|616
1727976750000|2024-10-03 17:32:30|5691.95|5691.45|5691.58|5691.08|5692.33|5691.83|5691.33|5690.83|189
1727976760000|2024-10-03 17:32:40|5691.83|5691.33|5691.33|5690.83|5691.83|5691.33|5691.33|5690.83|138
1727976770000|2024-10-03 17:32:50|5691.08|5690.58|5690.33|5689.83|5691.08|5690.58|5690.08|5689.58|308
1727976780000|2024-10-03 17:33:00|5690.58|5690.08|5689.58|5689.08|5690.58|5690.08|5689.58|5689.08|293
1727976790000|2024-10-03 17:33:10|5689.83|5689.33|5690.58|5690.08|5691.08|5690.58|5689.83|5689.33|338
1727976800000|2024-10-03 17:33:20|5690.83|5690.33|5690.83|5690.33|5690.83|5690.33|5690.33|5689.83|209
1727976810000|2024-10-03 17:33:30|5691.08|5690.58|5691.83|5691.33|5691.83|5691.33|5691.08|5690.58|320
1727976820000|2024-10-03 17:33:40|5691.58|5691.08|5692.45|5691.95|5692.58|5692.08|5691.58|5691.08|366
1727976830000|2024-10-03 17:33:50|5692.33|5691.83|5692.33|5691.83|5692.58|5692.08|5692.33|5691.83|215
1727976840000|2024-10-03 17:34:00|5692.58|5692.08|5691.83|5691.33|5692.58|5692.08|5691.58|5691.08|406
1727976850000|2024-10-03 17:34:10|5691.58|5691.08|5691.58|5691.08|5692.08|5691.58|5691.45|5690.95|262
1727976860000|2024-10-03 17:34:20|5691.33|5690.83|5692.83|5692.33|5693.08|5692.58|5691.33|5690.83|372
1727976870000|2024-10-03 17:34:30|5693.08|5692.58|5692.33|5691.83|5693.08|5692.58|5692.33|5691.83|149
1727976880000|2024-10-03 17:34:40|5692.08|5691.58|5692.45|5691.95|5692.58|5692.08|5692.08|5691.58|163
1727976890000|2024-10-03 17:34:50|5692.33|5691.83|5692.58|5692.08|5692.58|5692.08|5692.2|5691.7|162
1727976900000|2024-10-03 17:35:00|5692.83|5692.33|5692.58|5692.08|5694.08|5693.58|5692.58|5692.08|1164
1727976910000|2024-10-03 17:35:10|5692.33|5691.83|5692.33|5691.83|5692.83|5692.33|5692.33|5691.83|175
1727976920000|2024-10-03 17:35:20|5692.58|5692.08|5692.2|5691.7|5692.58|5692.08|5692.2|5691.7|111
1727976930000|2024-10-03 17:35:30|5692.33|5691.83|5693.08|5692.58|5693.83|5693.33|5692.2|5691.7|173
1727976940000|2024-10-03 17:35:40|5693.33|5692.83|5692.33|5691.83|5693.58|5693.08|5692.33|5691.83|128
1727976950000|2024-10-03 17:35:50|5692.58|5692.08|5693.08|5692.58|5693.08|5692.58|5692.33|5691.83|140
1727976960000|2024-10-03 17:36:00|5692.83|5692.33|5691.58|5691.08|5693.08|5692.58|5691.33|5690.83|468
1727976970000|2024-10-03 17:36:10|5691.83|5691.33|5691.83|5691.33|5692.08|5691.58|5691.58|5691.08|124
1727976980000|2024-10-03 17:36:20|5691.95|5691.45|5691.58|5691.08|5692.08|5691.58|5691.08|5690.58|174
1727976990000|2024-10-03 17:36:30|5691.33|5690.83|5691.83|5691.33|5692.08|5691.58|5691.33|5690.83|109
1727977000000|2024-10-03 17:36:40|5691.58|5691.08|5691.33|5690.83|5691.58|5691.08|5691.08|5690.58|104
1727977010000|2024-10-03 17:36:50|5691.45|5690.95|5691.33|5690.83|5691.58|5691.08|5691.33|5690.83|90
1727977020000|2024-10-03 17:37:00|5691.08|5690.58|5691.83|5691.33|5691.83|5691.33|5691.08|5690.58|243
1727977030000|2024-10-03 17:37:10|5692.33|5691.83|5691.83|5691.33|5692.33|5691.83|5691.7|5691.2|261
1727977040000|2024-10-03 17:37:20|5691.58|5691.08|5691.33|5690.83|5691.83|5691.33|5691.08|5690.58|345
1727977050000|2024-10-03 17:37:30|5691.45|5690.95|5691.33|5690.83|5691.58|5691.08|5691.08|5690.58|142
1727977060000|2024-10-03 17:37:40|5691.58|5691.08|5691.33|5690.83|5691.58|5691.08|5691.08|5690.58|135
1727977070000|2024-10-03 17:37:50|5691.08|5690.58|5690.58|5690.08|5691.58|5691.08|5690.58|5690.08|193
1727977080000|2024-10-03 17:38:00|5690.83|5690.33|5689.33|5688.83|5690.83|5690.33|5689.2|5688.7|474
1727977090000|2024-10-03 17:38:10|5689.58|5689.08|5690.83|5690.33|5690.83|5690.33|5689.58|5689.08|242
1727977100000|2024-10-03 17:38:20|5690.33|5689.83|5690.08|5689.58|5690.83|5690.33|5689.83|5689.33|331
1727977110000|2024-10-03 17:38:30|5689.83|5689.33|5690.33|5689.83|5690.58|5690.08|5689.83|5689.33|115
1727977120000|2024-10-03 17:38:40|5690.08|5689.58|5690.33|5689.83|5690.83|5690.33|5690.08|5689.58|117
1727977130000|2024-10-03 17:38:50|5690.08|5689.58|5690.33|5689.83|5690.58|5690.08|5690.08|5689.58|162
1727977140000|2024-10-03 17:39:00|5690.58|5690.08|5690.08|5689.58|5690.58|5690.08|5690.08|5689.58|101
1727977150000|2024-10-03 17:39:10|5690.33|5689.83|5689.58|5689.08|5690.33|5689.83|5688.83|5688.33|251
1727977160000|2024-10-03 17:39:20|5689.33|5688.83|5689.33|5688.83|5689.33|5688.83|5688.83|5688.33|85
1727977170000|2024-10-03 17:39:30|5689.08|5688.58|5688.83|5688.33|5689.33|5688.83|5688.58|5688.08|162
1727977180000|2024-10-03 17:39:40|5688.95|5688.45|5688.83|5688.33|5689.08|5688.58|5688.58|5688.08|116
1727977190000|2024-10-03 17:39:50|5688.95|5688.45|5687.58|5687.08|5688.95|5688.45|5687.33|5686.83|848
1727977200000|2024-10-03 17:40:00|5687.33|5686.83|5687.83|5687.33|5687.83|5687.33|5687.33|5686.83|444
1727977210000|2024-10-03 17:40:10|5688.08|5687.58|5688.58|5688.08|5688.58|5688.08|5688.08|5687.58|381
1727977220000|2024-10-03 17:40:20|5688.33|5687.83|5688.33|5687.83|5688.58|5688.08|5688.08|5687.58|280
1727977230000|2024-10-03 17:40:30|5688.2|5687.7|5687.83|5687.33|5688.2|5687.7|5687.58|5687.08|288
1727977240000|2024-10-03 17:40:40|5688.33|5687.83|5687.58|5687.08|5688.58|5688.08|5687.33|5686.83|472
1727977250000|2024-10-03 17:40:50|5687.83|5687.33|5688.58|5688.08|5688.58|5688.08|5687.83|5687.33|301
1727977260000|2024-10-03 17:41:00|5688.33|5687.83|5689.08|5688.58|5689.08|5688.58|5688.33|5687.83|191
1727977270000|2024-10-03 17:41:10|5688.58|5688.08|5686.33|5685.83|5688.58|5688.08|5686.33|5685.83|325
1727977280000|2024-10-03 17:41:20|5686.58|5686.08|5686.33|5685.83|5686.83|5686.33|5685.58|5685.08|389
1727977290000|2024-10-03 17:41:30|5686.08|5685.58|5684.58|5684.08|5686.33|5685.83|5684.45|5683.95|597
1727977300000|2024-10-03 17:41:40|5684.83|5684.33|5684.58|5684.08|5685.33|5684.83|5684.58|5684.08|323
1727977310000|2024-10-03 17:41:50|5684.7|5684.2|5684.33|5683.83|5684.7|5684.2|5683.83|5683.33|384
1727977320000|2024-10-03 17:42:00|5684.08|5683.58|5684.08|5683.58|5684.08|5683.58|5682.58|5682.08|618
1727977330000|2024-10-03 17:42:10|5683.83|5683.33|5684.33|5683.83|5684.45|5683.95|5683.58|5683.08|520
1727977340000|2024-10-03 17:42:20|5684.08|5683.58|5682.58|5682.08|5684.33|5683.83|5681.58|5681.08|601
1727977350000|2024-10-03 17:42:30|5682.7|5682.2|5683.83|5683.33|5683.83|5683.33|5682.58|5682.08|328
1727977360000|2024-10-03 17:42:40|5684.08|5683.58|5684.83|5684.33|5684.83|5684.33|5684.08|5683.58|213
1727977370000|2024-10-03 17:42:50|5685.08|5684.58|5685.08|5684.58|5685.58|5685.08|5684.83|5684.33|558
1727977380000|2024-10-03 17:43:00|5685.58|5685.08|5686.08|5685.58|5686.83|5686.33|5685.58|5685.08|430
1727977390000|2024-10-03 17:43:10|5685.83|5685.33|5685.08|5684.58|5685.83|5685.33|5685.08|5684.58|228
1727977400000|2024-10-03 17:43:20|5685.33|5684.83|5685.08|5684.58|5685.33|5684.83|5685.08|5684.58|82
1727977410000|2024-10-03 17:43:30|5685.33|5684.83|5687.08|5686.58|5687.08|5686.58|5685.33|5684.83|231
1727977420000|2024-10-03 17:43:40|5686.83|5686.33|5686.33|5685.83|5687.08|5686.58|5686.33|5685.83|100
1727977430000|2024-10-03 17:43:50|5686.2|5685.7|5686.83|5686.33|5686.83|5686.33|5686.08|5685.58|111
1727977440000|2024-10-03 17:44:00|5686.58|5686.08|5686.33|5685.83|5686.58|5686.08|5686.08|5685.58|149
1727977450000|2024-10-03 17:44:10|5686.58|5686.08|5686.83|5686.33|5687.08|5686.58|5686.58|5686.08|84
1727977460000|2024-10-03 17:44:20|5686.58|5686.08|5686.58|5686.08|5686.83|5686.33|5686.33|5685.83|98
1727977470000|2024-10-03 17:44:30|5686.7|5686.2|5688.08|5687.58|5688.08|5687.58|5686.58|5686.08|292
1727977480000|2024-10-03 17:44:40|5688.33|5687.83|5689.58|5689.08|5689.58|5689.08|5688.33|5687.83|415
1727977490000|2024-10-03 17:44:50|5689.33|5688.83|5688.83|5688.33|5689.33|5688.83|5688.58|5688.08|240
1727977500000|2024-10-03 17:45:00|5688.7|5688.2|5689.83|5689.33|5689.83|5689.33|5688.58|5688.08|340
1727977510000|2024-10-03 17:45:10|5689.58|5689.08|5689.83|5689.33|5689.95|5689.45|5689.33|5688.83|228
1727977520000|2024-10-03 17:45:20|5689.58|5689.08|5689.83|5689.33|5690.08|5689.58|5689.33|5688.83|289
1727977530000|2024-10-03 17:45:30|5689.7|5689.2|5689.33|5688.83|5689.7|5689.2|5689.08|5688.58|237
1727977540000|2024-10-03 17:45:40|5689.58|5689.08|5689.33|5688.83|5690.33|5689.83|5689.33|5688.83|252
1727977550000|2024-10-03 17:45:50|5689.58|5689.08|5690.83|5690.33|5690.83|5690.33|5689.33|5688.83|597
1727977560000|2024-10-03 17:46:00|5691.58|5691.08|5691.33|5690.83|5691.58|5691.08|5691.33|5690.83|543
1727977570000|2024-10-03 17:46:10|5691.08|5690.58|5690.58|5690.08|5691.08|5690.58|5690.58|5690.08|163
1727977580000|2024-10-03 17:46:20|5690.83|5690.33|5690.33|5689.83|5691.08|5690.58|5690.08|5689.58|190
1727977590000|2024-10-03 17:46:30|5690.58|5690.08|5689.83|5689.33|5690.58|5690.08|5689.83|5689.33|137
1727977600000|2024-10-03 17:46:40|5690.08|5689.58|5690.83|5690.33|5691.08|5690.58|5690.08|5689.58|210
1727977610000|2024-10-03 17:46:50|5691.08|5690.58|5691.83|5691.33|5692.08|5691.58|5690.95|5690.45|291
1727977620000|2024-10-03 17:47:00|5691.58|5691.08|5691.08|5690.58|5691.58|5691.08|5690.58|5690.08|236
1727977630000|2024-10-03 17:47:10|5691.58|5691.08|5691.83|5691.33|5691.83|5691.33|5691.33|5690.83|211
1727977640000|2024-10-03 17:47:20|5691.58|5691.08|5691.33|5690.83|5691.58|5691.08|5691.33|5690.83|180
1727977650000|2024-10-03 17:47:30|5691.58|5691.08|5691.58|5691.08|5691.83|5691.33|5691.33|5690.83|146
1727977660000|2024-10-03 17:47:40|5691.83|5691.33|5691.58|5691.08|5692.08|5691.58|5691.58|5691.08|170
1727977670000|2024-10-03 17:47:50|5691.33|5690.83|5690.58|5690.08|5691.33|5690.83|5690.08|5689.58|387
1727977680000|2024-10-03 17:48:00|5690.45|5689.95|5690.83|5690.33|5690.83|5690.33|5690.45|5689.95|84
1727977690000|2024-10-03 17:48:10|5691.08|5690.58|5690.58|5690.08|5691.08|5690.58|5690.58|5690.08|194
1727977700000|2024-10-03 17:48:20|5690.83|5690.33|5690.08|5689.58|5690.83|5690.33|5690.08|5689.58|195
1727977710000|2024-10-03 17:48:30|5690.33|5689.83|5690.33|5689.83|5690.7|5690.2|5690.33|5689.83|67
1727977720000|2024-10-03 17:48:40|5690.58|5690.08|5690.83|5690.33|5690.83|5690.33|5690.58|5690.08|81
1727977730000|2024-10-03 17:48:50|5690.58|5690.08|5690.58|5690.08|5690.58|5690.08|5690.33|5689.83|119
1727977740000|2024-10-03 17:49:00|5690.33|5689.83|5688.58|5688.08|5690.33|5689.83|5688.33|5687.83|333
1727977750000|2024-10-03 17:49:10|5688.83|5688.33|5688.83|5688.33|5689.33|5688.83|5688.83|5688.33|477
1727977760000|2024-10-03 17:49:20|5689.08|5688.58|5688.58|5688.08|5689.08|5688.58|5688.08|5687.58|300
1727977770000|2024-10-03 17:49:30|5688.83|5688.33|5688.83|5688.33|5689.08|5688.58|5688.58|5688.08|97
1727977780000|2024-10-03 17:49:40|5688.58|5688.08|5688.33|5687.83|5688.58|5688.08|5688.33|5687.83|134
1727977790000|2024-10-03 17:49:50|5688.58|5688.08|5688.08|5687.58|5688.58|5688.08|5687.83|5687.33|270
1727977800000|2024-10-03 17:50:00|5687.58|5687.08|5688.33|5687.83|5688.33|5687.83|5686.58|5686.08|527
1727977810000|2024-10-03 17:50:10|5688.45|5687.95|5688.33|5687.83|5688.58|5688.08|5688.08|5687.58|111
1727977820000|2024-10-03 17:50:20|5688.08|5687.58|5688.33|5687.83|5688.33|5687.83|5688.08|5687.58|61
1727977830000|2024-10-03 17:50:30|5688.58|5688.08|5688.33|5687.83|5688.58|5688.08|5688.08|5687.58|118
1727977840000|2024-10-03 17:50:40|5688.45|5687.95|5688.33|5687.83|5688.83|5688.33|5688.08|5687.58|137
1727977850000|2024-10-03 17:50:50|5688.2|5687.7|5687.58|5687.08|5688.33|5687.83|5686.83|5686.33|211
1727977860000|2024-10-03 17:51:00|5687.33|5686.83|5687.95|5687.45|5688.08|5687.58|5687.08|5686.58|122
1727977870000|2024-10-03 17:51:10|5688.08|5687.58|5687.33|5686.83|5688.08|5687.58|5687.08|5686.58|78
1727977880000|2024-10-03 17:51:20|5687.58|5687.08|5688.58|5688.08|5688.58|5688.08|5687.33|5686.83|191
1727977890000|2024-10-03 17:51:30|5688.08|5687.58|5688.2|5687.7|5688.33|5687.83|5687.95|5687.45|138
1727977900000|2024-10-03 17:51:40|5688.33|5687.83|5688.83|5688.33|5688.83|5688.33|5688.2|5687.7|69
1727977910000|2024-10-03 17:51:50|5689.08|5688.58|5688.83|5688.33|5689.08|5688.58|5688.83|5688.33|124
1727977920000|2024-10-03 17:52:00|5689.08|5688.58|5689.33|5688.83|5689.83|5689.33|5688.83|5688.33|211
1727977930000|2024-10-03 17:52:10|5689.2|5688.7|5688.7|5688.2|5689.2|5688.7|5688.45|5687.95|137
1727977940000|2024-10-03 17:52:20|5688.83|5688.33|5689.33|5688.83|5689.45|5688.95|5688.83|5688.33|84
1727977950000|2024-10-03 17:52:30|5689.08|5688.58|5689.2|5688.7|5689.33|5688.83|5688.83|5688.33|67
1727977960000|2024-10-03 17:52:40|5689.08|5688.58|5688.83|5688.33|5689.08|5688.58|5688.83|5688.33|49
1727977970000|2024-10-03 17:52:50|5689.08|5688.58|5689.08|5688.58|5689.08|5688.58|5688.83|5688.33|25
1727977980000|2024-10-03 17:53:00|5689.33|5688.83|5689.7|5689.2|5689.7|5689.2|5689.08|5688.58|120
1727977990000|2024-10-03 17:53:10|5689.83|5689.33|5689.58|5689.08|5690.08|5689.58|5689.33|5688.83|111
1727978000000|2024-10-03 17:53:20|5689.33|5688.83|5689.83|5689.33|5690.45|5689.95|5689.33|5688.83|198
1727978010000|2024-10-03 17:53:30|5689.58|5689.08|5689.08|5688.58|5689.58|5689.08|5689.08|5688.58|64
1727978020000|2024-10-03 17:53:40|5689.33|5688.83|5689.08|5688.58|5689.33|5688.83|5688.83|5688.33|61
1727978030000|2024-10-03 17:53:50|5688.95|5688.45|5689.2|5688.7|5689.2|5688.7|5688.83|5688.33|44
1727978040000|2024-10-03 17:54:00|5689.33|5688.83|5690.33|5689.83|5690.33|5689.83|5689.08|5688.58|145
1727978050000|2024-10-03 17:54:10|5689.83|5689.33|5690.08|5689.58|5690.08|5689.58|5689.58|5689.08|109
1727978060000|2024-10-03 17:54:20|5690.33|5689.83|5690.08|5689.58|5690.33|5689.83|5690.08|5689.58|56
1727978070000|2024-10-03 17:54:30|5690.33|5689.83|5689.83|5689.33|5690.33|5689.83|5689.58|5689.08|227
1727978080000|2024-10-03 17:54:40|5689.58|5689.08|5689.08|5688.58|5689.58|5689.08|5689.08|5688.58|87
1727978090000|2024-10-03 17:54:50|5688.83|5688.33|5689.33|5688.83|5689.33|5688.83|5688.83|5688.33|165
1727978100000|2024-10-03 17:55:00|5689.45|5688.95|5690.83|5690.33|5690.83|5690.33|5689.45|5688.95|146
1727978110000|2024-10-03 17:55:10|5691.08|5690.58|5691.08|5690.58|5691.2|5690.7|5690.83|5690.33|201
1727978120000|2024-10-03 17:55:20|5690.58|5690.08|5690.83|5690.33|5690.83|5690.33|5690.58|5690.08|59
1727978130000|2024-10-03 17:55:30|5691.08|5690.58|5691.33|5690.83|5691.58|5691.08|5691.08|5690.58|221
1727978140000|2024-10-03 17:55:40|5691.58|5691.08|5691.08|5690.58|5691.58|5691.08|5691.08|5690.58|135
1727978150000|2024-10-03 17:55:50|5691.33|5690.83|5691.33|5690.83|5691.33|5690.83|5691.08|5690.58|65
1727978160000|2024-10-03 17:56:00|5691.58|5691.08|5691.33|5690.83|5691.58|5691.08|5691.33|5690.83|157
1727978170000|2024-10-03 17:56:10|5690.7|5690.2|5690.33|5689.83|5691.2|5690.7|5690.33|5689.83|184
1727978180000|2024-10-03 17:56:20|5690.08|5689.58|5690.08|5689.58|5690.33|5689.83|5690.08|5689.58|76
1727978190000|2024-10-03 17:56:30|5690.33|5689.83|5689.58|5689.08|5690.33|5689.83|5689.58|5689.08|154
1727978200000|2024-10-03 17:56:40|5689.83|5689.33|5690.08|5689.58|5690.08|5689.58|5689.58|5689.08|115
1727978210000|2024-10-03 17:56:50|5689.83|5689.33|5689.83|5689.33|5690.08|5689.58|5689.83|5689.33|82
1727978220000|2024-10-03 17:57:00|5690.08|5689.58|5690.33|5689.83|5690.45|5689.95|5689.83|5689.33|111
1727978230000|2024-10-03 17:57:10|5690.08|5689.58|5690.58|5690.08|5690.83|5690.33|5690.08|5689.58|124
1727978240000|2024-10-03 17:57:20|5690.45|5689.95|5690.58|5690.08|5690.58|5690.08|5690.33|5689.83|64
1727978250000|2024-10-03 17:57:30|5690.33|5689.83|5690.08|5689.58|5690.33|5689.83|5689.83|5689.33|160
1727978260000|2024-10-03 17:57:40|5689.95|5689.45|5690.08|5689.58|5690.2|5689.7|5689.83|5689.33|74
1727978270000|2024-10-03 17:57:50|5689.83|5689.33|5689.33|5688.83|5689.83|5689.33|5689.08|5688.58|246
1727978280000|2024-10-03 17:58:00|5689.58|5689.08|5689.58|5689.08|5689.83|5689.33|5689.08|5688.58|154
1727978290000|2024-10-03 17:58:10|5689.45|5688.95|5690.08|5689.58|5690.08|5689.58|5689.08|5688.58|178
1727978300000|2024-10-03 17:58:20|5689.83|5689.33|5689.83|5689.33|5690.08|5689.58|5689.33|5688.83|185
1727978310000|2024-10-03 17:58:30|5689.95|5689.45|5690.08|5689.58|5690.08|5689.58|5689.83|5689.33|146
1727978320000|2024-10-03 17:58:40|5690.33|5689.83|5690.7|5690.2|5691.08|5690.58|5690.33|5689.83|139
1727978330000|2024-10-03 17:58:50|5690.83|5690.33|5690.83|5690.33|5691.08|5690.58|5690.83|5690.33|14
1727978340000|2024-10-03 17:59:00|5691.08|5690.58|5690.83|5690.33|5691.08|5690.58|5690.33|5689.83|80
1727978350000|2024-10-03 17:59:10|5691.08|5690.58|5691.58|5691.08|5691.58|5691.08|5690.83|5690.33|256
1727978360000|2024-10-03 17:59:20|5691.83|5691.33|5691.83|5691.33|5692.2|5691.7|5691.83|5691.33|275
1727978370000|2024-10-03 17:59:30|5691.7|5691.2|5691.58|5691.08|5691.83|5691.33|5691.58|5691.08|244
1727978380000|2024-10-03 17:59:40|5691.33|5690.83|5691.33|5690.83|5691.33|5690.83|5691.33|5690.83|67
1727978390000|2024-10-03 17:59:50|5691.58|5691.08|5691.83|5691.33|5691.83|5691.33|5691.33|5690.83|154
1727978400000|2024-10-03 18:00:00|5691.58|5691.08|5691.33|5690.83|5691.83|5691.33|5691.33|5690.83|324
1727978410000|2024-10-03 18:00:10|5691.58|5691.08|5692.08|5691.58|5692.83|5692.33|5691.58|5691.08|444
1727978420000|2024-10-03 18:00:20|5692.33|5691.83|5692.33|5691.83|5692.33|5691.83|5691.58|5691.08|298
1727978430000|2024-10-03 18:00:30|5692.08|5691.58|5691.7|5691.2|5692.08|5691.58|5691.33|5690.83|207
1727978440000|2024-10-03 18:00:40|5691.83|5691.33|5692.58|5692.08|5692.58|5692.08|5691.58|5691.08|348
1727978450000|2024-10-03 18:00:50|5692.83|5692.33|5691.83|5691.33|5692.83|5692.33|5691.58|5691.08|209
1727978460000|2024-10-03 18:01:00|5691.58|5691.08|5690.33|5689.83|5691.58|5691.08|5689.83|5689.33|1705
1727978470000|2024-10-03 18:01:10|5690.58|5690.08|5691.58|5691.08|5692.08|5691.58|5690.58|5690.08|376
1727978480000|2024-10-03 18:01:20|5691.83|5691.33|5691.58|5691.08|5691.83|5691.33|5691.58|5691.08|157
1727978490000|2024-10-03 18:01:30|5691.33|5690.83|5691.58|5691.08|5691.58|5691.08|5690.83|5690.33|153
1727978500000|2024-10-03 18:01:40|5691.83|5691.33|5691.58|5691.08|5691.83|5691.33|5691.33|5690.83|142
1727978510000|2024-10-03 18:01:50|5691.33|5690.83|5690.95|5690.45|5691.58|5691.08|5690.83|5690.33|192
1727978520000|2024-10-03 18:02:00|5691.08|5690.58|5690.58|5690.08|5691.58|5691.08|5690.58|5690.08|129
1727978530000|2024-10-03 18:02:10|5690.33|5689.83|5690.58|5690.08|5690.58|5690.08|5689.83|5689.33|229
1727978540000|2024-10-03 18:02:20|5690.33|5689.83|5690.33|5689.83|5690.33|5689.83|5689.83|5689.33|178
1727978550000|2024-10-03 18:02:30|5690.58|5690.08|5690.58|5690.08|5690.58|5690.08|5690.33|5689.83|88
1727978560000|2024-10-03 18:02:40|5690.83|5690.33|5690.33|5689.83|5690.83|5690.33|5690.08|5689.58|92
1727978570000|2024-10-03 18:02:50|5690.08|5689.58|5689.83|5689.33|5690.2|5689.7|5689.83|5689.33|109
1727978580000|2024-10-03 18:03:00|5689.58|5689.08|5688.83|5688.33|5689.58|5689.08|5688.83|5688.33|263
1727978590000|2024-10-03 18:03:10|5689.08|5688.58|5689.33|5688.83|5689.33|5688.83|5688.83|5688.33|121
1727978600000|2024-10-03 18:03:20|5689.08|5688.58|5689.83|5689.33|5689.83|5689.33|5689.08|5688.58|116
1727978610000|2024-10-03 18:03:30|5690.08|5689.58|5691.08|5690.58|5691.08|5690.58|5690.08|5689.58|232
1727978620000|2024-10-03 18:03:40|5691.33|5690.83|5691.08|5690.58|5691.33|5690.83|5690.83|5690.33|230
1727978630000|2024-10-03 18:03:50|5691.33|5690.83|5691.33|5690.83|5691.33|5690.83|5691.08|5690.58|117
1727978640000|2024-10-03 18:04:00|5691.58|5691.08|5691.83|5691.33|5691.83|5691.33|5691.08|5690.58|200
1727978650000|2024-10-03 18:04:10|5691.58|5691.08|5691.83|5691.33|5691.83|5691.33|5691.58|5691.08|117
1727978660000|2024-10-03 18:04:20|5692.08|5691.58|5691.33|5690.83|5692.08|5691.58|5691.33|5690.83|205
1727978670000|2024-10-03 18:04:30|5691.08|5690.58|5691.58|5691.08|5691.83|5691.33|5691.08|5690.58|109
1727978680000|2024-10-03 18:04:40|5691.83|5691.33|5691.7|5691.2|5692.08|5691.58|5691.33|5690.83|164
1727978690000|2024-10-03 18:04:50|5691.58|5691.08|5691.33|5690.83|5691.58|5691.08|5691.2|5690.7|100
1727978700000|2024-10-03 18:05:00|5691.2|5690.7|5691.83|5691.33|5691.83|5691.33|5691.08|5690.58|164
1727978710000|2024-10-03 18:05:10|5691.58|5691.08|5692.08|5691.58|5692.2|5691.7|5691.58|5691.08|99
1727978720000|2024-10-03 18:05:20|5692.58|5692.08|5693.08|5692.58|5693.08|5692.58|5692.58|5692.08|449
1727978730000|2024-10-03 18:05:30|5693.33|5692.83|5693.08|5692.58|5693.83|5693.33|5693.08|5692.58|385
1727978740000|2024-10-03 18:05:40|5692.83|5692.33|5692.58|5692.08|5692.83|5692.33|5692.58|5692.08|137
1727978750000|2024-10-03 18:05:50|5692.83|5692.33|5692.58|5692.08|5692.83|5692.33|5692.58|5692.08|37
1727978760000|2024-10-03 18:06:00|5692.83|5692.33|5693.08|5692.58|5693.45|5692.95|5692.83|5692.33|212
1727978770000|2024-10-03 18:06:10|5693.2|5692.7|5693.33|5692.83|5693.33|5692.83|5693.08|5692.58|56
1727978780000|2024-10-03 18:06:20|5693.58|5693.08|5694.58|5694.08|5694.83|5694.33|5693.58|5693.08|404
1727978790000|2024-10-03 18:06:30|5695.08|5694.58|5694.33|5693.83|5695.08|5694.58|5694.08|5693.58|295
1727978800000|2024-10-03 18:06:40|5694.08|5693.58|5694.08|5693.58|5694.33|5693.83|5694.08|5693.58|110
1727978810000|2024-10-03 18:06:50|5694.33|5693.83|5694.08|5693.58|5694.33|5693.83|5693.83|5693.33|90
1727978820000|2024-10-03 18:07:00|5694.33|5693.83|5693.83|5693.33|5694.33|5693.83|5693.83|5693.33|138
1727978830000|2024-10-03 18:07:10|5693.95|5693.45|5694.33|5693.83|5694.33|5693.83|5693.83|5693.33|100
1727978840000|2024-10-03 18:07:20|5694.08|5693.58|5694.33|5693.83|5694.45|5693.95|5693.83|5693.33|187
1727978850000|2024-10-03 18:07:30|5694.2|5693.7|5693.58|5693.08|5694.33|5693.83|5693.58|5693.08|129
1727978860000|2024-10-03 18:07:40|5693.83|5693.33|5693.83|5693.33|5694.08|5693.58|5693.58|5693.08|97
1727978870000|2024-10-03 18:07:50|5694.08|5693.58|5694.08|5693.58|5694.08|5693.58|5693.95|5693.45|48
1727978880000|2024-10-03 18:08:00|5694.33|5693.83|5694.58|5694.08|5694.58|5694.08|5694.33|5693.83|131
1727978890000|2024-10-03 18:08:10|5694.83|5694.33|5694.08|5693.58|5694.83|5694.33|5694.08|5693.58|183
1727978900000|2024-10-03 18:08:20|5694.33|5693.83|5694.08|5693.58|5694.33|5693.83|5694.08|5693.58|155
1727978910000|2024-10-03 18:08:30|5694.33|5693.83|5693.08|5692.58|5694.33|5693.83|5692.83|5692.33|378
1727978920000|2024-10-03 18:08:40|5692.83|5692.33|5693.58|5693.08|5693.58|5693.08|5692.83|5692.33|436
1727978930000|2024-10-03 18:08:50|5693.08|5692.58|5693.33|5692.83|5693.33|5692.83|5693.08|5692.58|245
1727978940000|2024-10-03 18:09:00|5693.08|5692.58|5692.33|5691.83|5693.08|5692.58|5692.08|5691.58|280
1727978950000|2024-10-03 18:09:10|5692.08|5691.58|5692.08|5691.58|5692.08|5691.58|5691.83|5691.33|168
1727978960000|2024-10-03 18:09:20|5691.83|5691.33|5691.83|5691.33|5692.08|5691.58|5691.58|5691.08|121
1727978970000|2024-10-03 18:09:30|5692.08|5691.58|5692.33|5691.83|5692.58|5692.08|5692.08|5691.58|128
1727978980000|2024-10-03 18:09:40|5692.08|5691.58|5692.33|5691.83|5692.33|5691.83|5691.83|5691.33|117
1727978990000|2024-10-03 18:09:50|5692.45|5691.95|5692.08|5691.58|5692.45|5691.95|5692.08|5691.58|58
1727979000000|2024-10-03 18:10:00|5691.83|5691.33|5691.83|5691.33|5692.33|5691.83|5691.83|5691.33|172
1727979010000|2024-10-03 18:10:10|5691.58|5691.08|5692.08|5691.58|5692.08|5691.58|5691.58|5691.08|73
1727979020000|2024-10-03 18:10:20|5692.33|5691.83|5693.08|5692.58|5693.08|5692.58|5691.83|5691.33|228
1727979030000|2024-10-03 18:10:30|5692.83|5692.33|5692.83|5692.33|5693.08|5692.58|5692.83|5692.33|61
1727979040000|2024-10-03 18:10:40|5692.58|5692.08|5693.08|5692.58|5693.33|5692.83|5692.58|5692.08|131
1727979050000|2024-10-03 18:10:50|5692.83|5692.33|5692.83|5692.33|5692.83|5692.33|5692.58|5692.08|66
1727979060000|2024-10-03 18:11:00|5692.95|5692.45|5692.7|5692.2|5693.08|5692.58|5692.58|5692.08|169
1727979070000|2024-10-03 18:11:10|5692.58|5692.08|5692.33|5691.83|5693.33|5692.83|5692.33|5691.83|111
1727979080000|2024-10-03 18:11:20|5692.58|5692.08|5692.58|5692.08|5692.83|5692.33|5692.58|5692.08|80
1727979090000|2024-10-03 18:11:30|5692.83|5692.33|5693.08|5692.58|5693.33|5692.83|5692.58|5692.08|77
1727979100000|2024-10-03 18:11:40|5692.83|5692.33|5692.33|5691.83|5692.83|5692.33|5692.33|5691.83|88
1727979110000|2024-10-03 18:11:50|5692.2|5691.7|5692.83|5692.33|5692.83|5692.33|5692.2|5691.7|795
1727979120000|2024-10-03 18:12:00|5693.08|5692.58|5693.2|5692.7|5693.33|5692.83|5693.08|5692.58|176
1727979130000|2024-10-03 18:12:10|5693.08|5692.58|5692.83|5692.33|5693.2|5692.7|5692.58|5692.08|434
1727979140000|2024-10-03 18:12:20|5693.08|5692.58|5693.08|5692.58|5693.33|5692.83|5692.83|5692.33|240
1727979150000|2024-10-03 18:12:30|5692.83|5692.33|5693.83|5693.33|5694.08|5693.58|5692.83|5692.33|190
1727979160000|2024-10-03 18:12:40|5693.7|5693.2|5693.33|5692.83|5693.83|5693.33|5693.08|5692.58|146
1727979170000|2024-10-03 18:12:50|5693.08|5692.58|5693.83|5693.33|5693.83|5693.33|5693.08|5692.58|60
1727979180000|2024-10-03 18:13:00|5694.08|5693.58|5693.58|5693.08|5694.33|5693.83|5693.58|5693.08|200
1727979190000|2024-10-03 18:13:10|5693.33|5692.83|5692.33|5691.83|5693.33|5692.83|5692.33|5691.83|221
1727979200000|2024-10-03 18:13:20|5692.58|5692.08|5692.08|5691.58|5692.58|5692.08|5692.08|5691.58|167
1727979210000|2024-10-03 18:13:30|5691.83|5691.33|5691.7|5691.2|5692.58|5692.08|5691.7|5691.2|256
1727979220000|2024-10-03 18:13:40|5691.83|5691.33|5691.58|5691.08|5691.83|5691.33|5691.33|5690.83|170
1727979230000|2024-10-03 18:13:50|5691.45|5690.95|5692.83|5692.33|5692.83|5692.33|5691.33|5690.83|190
1727979240000|2024-10-03 18:14:00|5692.7|5692.2|5692.33|5691.83|5692.7|5692.2|5691.83|5691.33|238
1727979250000|2024-10-03 18:14:10|5692.08|5691.58|5691.83|5691.33|5692.33|5691.83|5691.58|5691.08|391
1727979260000|2024-10-03 18:14:20|5691.58|5691.08|5692.08|5691.58|5692.08|5691.58|5691.58|5691.08|271
1727979270000|2024-10-03 18:14:30|5691.83|5691.33|5692.33|5691.83|5692.33|5691.83|5691.83|5691.33|70
1727979280000|2024-10-03 18:14:40|5692.83|5692.33|5692.83|5692.33|5692.83|5692.33|5692.33|5691.83|115
1727979290000|2024-10-03 18:14:50|5692.58|5692.08|5692.33|5691.83|5692.58|5692.08|5692.33|5691.83|84
1727979300000|2024-10-03 18:15:00|5692.58|5692.08|5692.58|5692.08|5693.08|5692.58|5692.58|5692.08|213
1727979310000|2024-10-03 18:15:10|5692.7|5692.2|5692.83|5692.33|5692.83|5692.33|5692.45|5691.95|102
1727979320000|2024-10-03 18:15:20|5692.45|5691.95|5692.33|5691.83|5692.58|5692.08|5692.33|5691.83|100
1727979330000|2024-10-03 18:15:30|5692.08|5691.58|5691.7|5691.2|5692.33|5691.83|5691.33|5690.83|220
1727979340000|2024-10-03 18:15:40|5691.58|5691.08|5691.83|5691.33|5691.83|5691.33|5690.83|5690.33|284
1727979350000|2024-10-03 18:15:50|5692.08|5691.58|5692.83|5692.33|5692.83|5692.33|5692.08|5691.58|118
1727979360000|2024-10-03 18:16:00|5693.08|5692.58|5692.95|5692.45|5693.33|5692.83|5692.95|5692.45|249
1727979370000|2024-10-03 18:16:10|5693.08|5692.58|5693.08|5692.58|5693.33|5692.83|5692.83|5692.33|69
1727979380000|2024-10-03 18:16:20|5693.33|5692.83|5692.95|5692.45|5693.33|5692.83|5692.95|5692.45|95
1727979390000|2024-10-03 18:16:30|5693.08|5692.58|5693.08|5692.58|5693.58|5693.08|5693.08|5692.58|195
1727979400000|2024-10-03 18:16:40|5693.2|5692.7|5693.33|5692.83|5693.45|5692.95|5693.08|5692.58|94
1727979410000|2024-10-03 18:16:50|5693.58|5693.08|5694.08|5693.58|5694.08|5693.58|5693.33|5692.83|146
1727979420000|2024-10-03 18:17:00|5693.95|5693.45|5694.08|5693.58|5694.33|5693.83|5693.83|5693.33|160
1727979430000|2024-10-03 18:17:10|5693.83|5693.33|5693.58|5693.08|5693.83|5693.33|5693.58|5693.08|152
1727979440000|2024-10-03 18:17:20|5693.83|5693.33|5693.83|5693.33|5693.95|5693.45|5693.83|5693.33|72
1727979450000|2024-10-03 18:17:30|5693.58|5693.08|5693.58|5693.08|5693.83|5693.33|5693.58|5693.08|86
1727979460000|2024-10-03 18:17:40|5693.7|5693.2|5693.08|5692.58|5693.83|5693.33|5693.08|5692.58|98
1727979470000|2024-10-03 18:17:50|5693.2|5692.7|5692.83|5692.33|5693.33|5692.83|5692.83|5692.33|103
1727979480000|2024-10-03 18:18:00|5693.08|5692.58|5692.33|5691.83|5693.08|5692.58|5692.33|5691.83|168
1727979490000|2024-10-03 18:18:10|5692.58|5692.08|5692.58|5692.08|5692.58|5692.08|5692.58|5692.08|86
1727979500000|2024-10-03 18:18:20|5692.83|5692.33|5692.83|5692.33|5692.83|5692.33|5692.7|5692.2|43
1727979510000|2024-10-03 18:18:30|5693.08|5692.58|5692.83|5692.33|5693.08|5692.58|5692.83|5692.33|87
1727979520000|2024-10-03 18:18:40|5693.08|5692.58|5692.58|5692.08|5693.08|5692.58|5692.58|5692.08|86
1727979530000|2024-10-03 18:18:50|5692.7|5692.2|5693.33|5692.83|5693.33|5692.83|5692.58|5692.08|81
1727979540000|2024-10-03 18:19:00|5693.58|5693.08|5694.33|5693.83|5694.58|5694.08|5693.58|5693.08|205
1727979550000|2024-10-03 18:19:10|5694.08|5693.58|5694.33|5693.83|5694.33|5693.83|5694.08|5693.58|107
1727979560000|2024-10-03 18:19:20|5694.2|5693.7|5694.08|5693.58|5694.33|5693.83|5694.08|5693.58|179
1727979570000|2024-10-03 18:19:30|5693.83|5693.33|5694.08|5693.58|5694.08|5693.58|5693.83|5693.33|160
1727979580000|2024-10-03 18:19:40|5694.2|5693.7|5694.58|5694.08|5694.58|5694.08|5694.08|5693.58|186
1727979590000|2024-10-03 18:19:50|5694.33|5693.83|5694.58|5694.08|5694.58|5694.08|5694.33|5693.83|68
1727979600000|2024-10-03 18:20:00|5694.33|5693.83|5695.08|5694.58|5695.08|5694.58|5694.33|5693.83|358
1727979610000|2024-10-03 18:20:10|5694.83|5694.33|5694.83|5694.33|5695.08|5694.58|5694.83|5694.33|292
1727979620000|2024-10-03 18:20:20|5695.08|5694.58|5695.08|5694.58|5695.08|5694.58|5694.83|5694.33|252
1727979630000|2024-10-03 18:20:30|5694.83|5694.33|5694.58|5694.08|5694.95|5694.45|5694.58|5694.08|75
1727979640000|2024-10-03 18:20:40|5694.33|5693.83|5694.58|5694.08|5694.83|5694.33|5694.33|5693.83|185
1727979650000|2024-10-03 18:20:50|5694.33|5693.83|5694.08|5693.58|5694.58|5694.08|5694.08|5693.58|107
1727979660000|2024-10-03 18:21:00|5693.83|5693.33|5693.83|5693.33|5694.08|5693.58|5693.58|5693.08|265
1727979670000|2024-10-03 18:21:10|5693.7|5693.2|5693.83|5693.33|5694.08|5693.58|5693.58|5693.08|169
1727979680000|2024-10-03 18:21:20|5693.58|5693.08|5693.33|5692.83|5693.83|5693.33|5693.33|5692.83|98
1727979690000|2024-10-03 18:21:30|5692.83|5692.33|5692.83|5692.33|5693.08|5692.58|5692.58|5692.08|253
1727979700000|2024-10-03 18:21:40|5693.08|5692.58|5692.83|5692.33|5693.08|5692.58|5692.83|5692.33|96
1727979710000|2024-10-03 18:21:50|5692.58|5692.08|5692.58|5692.08|5692.58|5692.08|5692.58|5692.08|286
1727979720000|2024-10-03 18:22:00|5692.33|5691.83|5690.58|5690.08|5692.33|5691.83|5689.83|5689.33|1103
1727979730000|2024-10-03 18:22:10|5690.33|5689.83|5686.83|5686.33|5690.58|5690.08|5686.83|5686.33|3079
1727979740000|2024-10-03 18:22:20|5687.08|5686.58|5687.33|5686.83|5687.58|5687.08|5685.58|5685.08|1467
1727979750000|2024-10-03 18:22:30|5687.58|5687.08|5687.33|5686.83|5688.58|5688.08|5687.33|5686.83|748
1727979760000|2024-10-03 18:22:40|5687.08|5686.58|5687.83|5687.33|5688.33|5687.83|5687.08|5686.58|399
1727979770000|2024-10-03 18:22:50|5688.08|5687.58|5687.33|5686.83|5688.33|5687.83|5687.33|5686.83|290
1727979780000|2024-10-03 18:23:00|5687.08|5686.58|5688.08|5687.58|5688.58|5688.08|5687.08|5686.58|417
1727979790000|2024-10-03 18:23:10|5688.33|5687.83|5688.83|5688.33|5688.83|5688.33|5687.95|5687.45|416
1727979800000|2024-10-03 18:23:20|5689.08|5688.58|5688.83|5688.33|5689.08|5688.58|5688.83|5688.33|182
1727979810000|2024-10-03 18:23:30|5688.58|5688.08|5689.58|5689.08|5689.83|5689.33|5688.58|5688.08|190
1727979820000|2024-10-03 18:23:40|5689.83|5689.33|5690.33|5689.83|5690.33|5689.83|5689.83|5689.33|351
1727979830000|2024-10-03 18:23:50|5690.58|5690.08|5691.33|5690.83|5691.33|5690.83|5690.58|5690.08|213
1727979840000|2024-10-03 18:24:00|5691.58|5691.08|5691.08|5690.58|5691.58|5691.08|5691.08|5690.58|456
1727979850000|2024-10-03 18:24:10|5690.95|5690.45|5690.7|5690.2|5690.95|5690.45|5690.58|5690.08|254
1727979860000|2024-10-03 18:24:20|5690.58|5690.08|5690.83|5690.33|5691.33|5690.83|5690.58|5690.08|130
1727979870000|2024-10-03 18:24:30|5691.08|5690.58|5690.83|5690.33|5691.08|5690.58|5690.83|5690.33|102
1727979880000|2024-10-03 18:24:40|5690.95|5690.45|5691.58|5691.08|5691.58|5691.08|5690.95|5690.45|64
1727979890000|2024-10-03 18:24:50|5691.33|5690.83|5691.33|5690.83|5691.58|5691.08|5691.33|5690.83|98
1727979900000|2024-10-03 18:25:00|5691.83|5691.33|5693.08|5692.58|5693.33|5692.83|5691.83|5691.33|449
1727979910000|2024-10-03 18:25:10|5693.33|5692.83|5692.83|5692.33|5693.33|5692.83|5692.58|5692.08|183
1727979920000|2024-10-03 18:25:20|5692.58|5692.08|5692.08|5691.58|5692.58|5692.08|5692.08|5691.58|105
1727979930000|2024-10-03 18:25:30|5692.2|5691.7|5692.33|5691.83|5692.58|5692.08|5692.2|5691.7|127
1727979940000|2024-10-03 18:25:40|5692.58|5692.08|5692.58|5692.08|5692.58|5692.08|5692.33|5691.83|84
1727979950000|2024-10-03 18:25:50|5692.45|5691.95|5692.33|5691.83|5692.58|5692.08|5692.33|5691.83|76
1727979960000|2024-10-03 18:26:00|5692.08|5691.58|5691.58|5691.08|5692.33|5691.83|5691.45|5690.95|217
1727979970000|2024-10-03 18:26:10|5691.7|5691.2|5690.58|5690.08|5691.7|5691.2|5690.08|5689.58|295
1727979980000|2024-10-03 18:26:20|5690.33|5689.83|5689.83|5689.33|5690.33|5689.83|5689.83|5689.33|254
1727979990000|2024-10-03 18:26:30|5689.58|5689.08|5689.83|5689.33|5689.83|5689.33|5689.33|5688.83|225
1727980000000|2024-10-03 18:26:40|5690.08|5689.58|5690.33|5689.83|5690.33|5689.83|5689.83|5689.33|96
1727980010000|2024-10-03 18:26:50|5690.58|5690.08|5690.08|5689.58|5690.58|5690.08|5689.83|5689.33|120
1727980020000|2024-10-03 18:27:00|5690.2|5689.7|5691.33|5690.83|5691.33|5690.83|5690.08|5689.58|150
1727980030000|2024-10-03 18:27:10|5691.08|5690.58|5692.08|5691.58|5692.33|5691.83|5691.08|5690.58|221
1727980040000|2024-10-03 18:27:20|5691.58|5691.08|5691.83|5691.33|5691.83|5691.33|5691.33|5690.83|122
1727980050000|2024-10-03 18:27:30|5692.08|5691.58|5692.33|5691.83|5692.33|5691.83|5691.83|5691.33|75
1727980060000|2024-10-03 18:27:40|5692.58|5692.08|5693.08|5692.58|5693.2|5692.7|5692.58|5692.08|194
1727980070000|2024-10-03 18:27:50|5693.33|5692.83|5693.2|5692.7|5693.33|5692.83|5693.08|5692.58|146
1727980080000|2024-10-03 18:28:00|5693.33|5692.83|5693.58|5693.08|5693.83|5693.33|5693.33|5692.83|152
1727980090000|2024-10-03 18:28:10|5693.33|5692.83|5693.33|5692.83|5693.33|5692.83|5693.08|5692.58|105
1727980100000|2024-10-03 18:28:20|5693.58|5693.08|5693.33|5692.83|5693.58|5693.08|5693.33|5692.83|100
1727980110000|2024-10-03 18:28:30|5693.08|5692.58|5693.08|5692.58|5693.08|5692.58|5693.08|5692.58|105
1727980120000|2024-10-03 18:28:40|5692.83|5692.33|5692.83|5692.33|5693.08|5692.58|5692.83|5692.33|133
1727980130000|2024-10-03 18:28:50|5693.08|5692.58|5692.83|5692.33|5693.08|5692.58|5692.83|5692.33|51
1727980140000|2024-10-03 18:29:00|5692.58|5692.08|5692.83|5692.33|5692.83|5692.33|5692.58|5692.08|69
1727980150000|2024-10-03 18:29:10|5692.58|5692.08|5692.58|5692.08|5692.83|5692.33|5692.58|5692.08|92
1727980160000|2024-10-03 18:29:20|5692.33|5691.83|5692.33|5691.83|5692.58|5692.08|5692.33|5691.83|192
1727980170000|2024-10-03 18:29:30|5692.45|5691.95|5691.58|5691.08|5692.58|5692.08|5691.58|5691.08|180
1727980180000|2024-10-03 18:29:40|5691.33|5690.83|5691.08|5690.58|5691.33|5690.83|5690.83|5690.33|170
1727980190000|2024-10-03 18:29:50|5690.83|5690.33|5691.08|5690.58|5691.08|5690.58|5690.83|5690.33|131
1727980200000|2024-10-03 18:30:00|5690.7|5690.2|5690.33|5689.83|5690.83|5690.33|5690.33|5689.83|247
1727980210000|2024-10-03 18:30:10|5689.83|5689.33|5689.83|5689.33|5689.83|5689.33|5689.45|5688.95|246
1727980220000|2024-10-03 18:30:20|5689.33|5688.83|5688.33|5687.83|5689.58|5689.08|5687.83|5687.33|675
1727980230000|2024-10-03 18:30:30|5688.58|5688.08|5689.08|5688.58|5689.33|5688.83|5688.33|5687.83|468
1727980240000|2024-10-03 18:30:40|5688.83|5688.33|5689.08|5688.58|5689.33|5688.83|5688.83|5688.33|142
1727980250000|2024-10-03 18:30:50|5689.33|5688.83|5689.08|5688.58|5689.33|5688.83|5688.95|5688.45|121
1727980260000|2024-10-03 18:31:00|5688.83|5688.33|5688.58|5688.08|5689.33|5688.83|5688.08|5687.58|429
1727980270000|2024-10-03 18:31:10|5688.33|5687.83|5688.83|5688.33|5688.83|5688.33|5688.33|5687.83|243
1727980280000|2024-10-03 18:31:20|5688.7|5688.2|5688.33|5687.83|5688.7|5688.2|5688.33|5687.83|167
1727980290000|2024-10-03 18:31:30|5688.08|5687.58|5688.33|5687.83|5688.58|5688.08|5688.08|5687.58|208
1727980300000|2024-10-03 18:31:40|5688.58|5688.08|5689.08|5688.58|5689.08|5688.58|5688.58|5688.08|194
1727980310000|2024-10-03 18:31:50|5688.58|5688.08|5688.7|5688.2|5689.08|5688.58|5688.33|5687.83|250
1727980320000|2024-10-03 18:32:00|5688.83|5688.33|5689.08|5688.58|5689.58|5689.08|5688.58|5688.08|212
1727980330000|2024-10-03 18:32:10|5688.58|5688.08|5688.7|5688.2|5688.83|5688.33|5688.58|5688.08|110
1727980340000|2024-10-03 18:32:20|5688.58|5688.08|5689.08|5688.58|5689.08|5688.58|5688.58|5688.08|131
1727980350000|2024-10-03 18:32:30|5689.33|5688.83|5688.95|5688.45|5689.33|5688.83|5688.58|5688.08|163
1727980360000|2024-10-03 18:32:40|5688.83|5688.33|5689.08|5688.58|5689.08|5688.58|5688.7|5688.2|98
1727980370000|2024-10-03 18:32:50|5688.83|5688.33|5689.33|5688.83|5689.33|5688.83|5688.83|5688.33|119
1727980380000|2024-10-03 18:33:00|5689.83|5689.33|5690.33|5689.83|5690.33|5689.83|5689.83|5689.33|280
1727980390000|2024-10-03 18:33:10|5690.58|5690.08|5689.83|5689.33|5690.58|5690.08|5689.58|5689.08|188
1727980400000|2024-10-03 18:33:20|5689.58|5689.08|5689.08|5688.58|5689.83|5689.33|5688.83|5688.33|163
1727980410000|2024-10-03 18:33:30|5688.95|5688.45|5689.33|5688.83|5689.33|5688.83|5688.95|5688.45|75
1727980420000|2024-10-03 18:33:40|5689.2|5688.7|5689.33|5688.83|5689.33|5688.83|5689.2|5688.7|65
1727980430000|2024-10-03 18:33:50|5689.58|5689.08|5689.33|5688.83|5689.58|5689.08|5689.08|5688.58|122
1727980440000|2024-10-03 18:34:00|5689.58|5689.08|5690.33|5689.83|5690.33|5689.83|5689.58|5689.08|130
1727980450000|2024-10-03 18:34:10|5690.58|5690.08|5690.33|5689.83|5690.58|5690.08|5690.08|5689.58|165
1727980460000|2024-10-03 18:34:20|5690.58|5690.08|5690.08|5689.58|5690.58|5690.08|5689.95|5689.45|83
1727980470000|2024-10-03 18:34:30|5689.95|5689.45|5690.08|5689.58|5690.08|5689.58|5689.83|5689.33|27
1727980480000|2024-10-03 18:34:40|5690.33|5689.83|5690.33|5689.83|5690.33|5689.83|5690.33|5689.83|40
1727980490000|2024-10-03 18:34:50|5690.58|5690.08|5690.83|5690.33|5690.83|5690.33|5690.58|5690.08|180
1727980500000|2024-10-03 18:35:00|5690.58|5690.08|5691.08|5690.58|5691.33|5690.83|5690.58|5690.08|204
1727980510000|2024-10-03 18:35:10|5690.95|5690.45|5690.83|5690.33|5691.08|5690.58|5690.83|5690.33|48
1727980520000|2024-10-03 18:35:20|5690.58|5690.08|5690.58|5690.08|5690.83|5690.33|5690.58|5690.08|67
1727980530000|2024-10-03 18:35:30|5690.33|5689.83|5690.08|5689.58|5690.33|5689.83|5690.08|5689.58|162
1727980540000|2024-10-03 18:35:40|5690.33|5689.83|5690.58|5690.08|5690.58|5690.08|5690.33|5689.83|93
1727980550000|2024-10-03 18:35:50|5690.83|5690.33|5690.83|5690.33|5690.83|5690.33|5690.83|5690.33|72
1727980560000|2024-10-03 18:36:00|5690.58|5690.08|5691.58|5691.08|5691.58|5691.08|5690.58|5690.08|225
1727980570000|2024-10-03 18:36:10|5691.33|5690.83|5691.33|5690.83|5691.83|5691.33|5691.33|5690.83|269
1727980580000|2024-10-03 18:36:20|5691.58|5691.08|5691.08|5690.58|5691.58|5691.08|5691.08|5690.58|95
1727980590000|2024-10-03 18:36:30|5690.83|5690.33|5691.08|5690.58|5691.33|5690.83|5690.83|5690.33|88
1727980600000|2024-10-03 18:36:40|5691.2|5690.7|5690.83|5690.33|5691.2|5690.7|5690.83|5690.33|57
1727980610000|2024-10-03 18:36:50|5690.33|5689.83|5690.58|5690.08|5690.58|5690.08|5690.33|5689.83|127
1727980620000|2024-10-03 18:37:00|5690.33|5689.83|5690.33|5689.83|5690.33|5689.83|5690.08|5689.58|175
1727980630000|2024-10-03 18:37:10|5690.2|5689.7|5689.83|5689.33|5690.2|5689.7|5689.33|5688.83|240
1727980640000|2024-10-03 18:37:20|5689.7|5689.2|5690.33|5689.83|5690.58|5690.08|5689.7|5689.2|121
1727980650000|2024-10-03 18:37:30|5690.08|5689.58|5690.08|5689.58|5690.08|5689.58|5689.83|5689.33|69
1727980660000|2024-10-03 18:37:40|5690.2|5689.7|5689.83|5689.33|5690.2|5689.7|5689.83|5689.33|216
1727980670000|2024-10-03 18:37:50|5689.7|5689.2|5689.58|5689.08|5689.7|5689.2|5689.33|5688.83|130
1727980680000|2024-10-03 18:38:00|5689.33|5688.83|5690.08|5689.58|5690.08|5689.58|5689.33|5688.83|223
1727980690000|2024-10-03 18:38:10|5689.83|5689.33|5690.58|5690.08|5690.58|5690.08|5689.83|5689.33|193
1727980700000|2024-10-03 18:38:20|5690.83|5690.33|5691.33|5690.83|5691.58|5691.08|5690.83|5690.33|260
1727980710000|2024-10-03 18:38:30|5691.08|5690.58|5690.83|5690.33|5691.33|5690.83|5690.83|5690.33|171
1727980720000|2024-10-03 18:38:40|5690.7|5690.2|5690.58|5690.08|5690.83|5690.33|5690.58|5690.08|138
1727980730000|2024-10-03 18:38:50|5690.83|5690.33|5690.83|5690.33|5690.83|5690.33|5690.83|5690.33|62
1727980740000|2024-10-03 18:39:00|5690.58|5690.08|5690.58|5690.08|5690.58|5690.08|5690.45|5689.95|248
1727980750000|2024-10-03 18:39:10|5690.7|5690.2|5690.58|5690.08|5690.83|5690.33|5690.58|5690.08|53
1727980760000|2024-10-03 18:39:20|5690.83|5690.33|5691.58|5691.08|5691.58|5691.08|5690.7|5690.2|255
1727980770000|2024-10-03 18:39:30|5691.33|5690.83|5691.58|5691.08|5691.58|5691.08|5691.33|5690.83|92
1727980780000|2024-10-03 18:39:40|5691.7|5691.2|5691.7|5691.2|5692.08|5691.58|5691.7|5691.2|209
1727980790000|2024-10-03 18:39:50|5691.83|5691.33|5691.58|5691.08|5691.83|5691.33|5691.08|5690.58|324
1727980800000|2024-10-03 18:40:00|5691.83|5691.33|5691.83|5691.33|5692.33|5691.83|5691.7|5691.2|199
1727980810000|2024-10-03 18:40:10|5691.58|5691.08|5691.83|5691.33|5691.83|5691.33|5691.33|5690.83|76
1727980820000|2024-10-03 18:40:20|5691.7|5691.2|5691.83|5691.33|5692.33|5691.83|5691.7|5691.2|207
1727980830000|2024-10-03 18:40:30|5691.58|5691.08|5691.83|5691.33|5691.83|5691.33|5691.58|5691.08|87
1727980840000|2024-10-03 18:40:40|||||||||72
1727980850000|2024-10-03 18:40:50|5691.58|5691.08|5691.58|5691.08|5691.58|5691.08|5691.58|5691.08|74
1727980860000|2024-10-03 18:41:00|5691.33|5690.83|5691.58|5691.08|5691.58|5691.08|5691.33|5690.83|116
1727980870000|2024-10-03 18:41:10|5691.45|5690.95|5692.08|5691.58|5692.33|5691.83|5691.45|5690.95|215
1727980880000|2024-10-03 18:41:20|5692.33|5691.83|5692.83|5692.33|5692.83|5692.33|5692.33|5691.83|184
1727980890000|2024-10-03 18:41:30|5692.7|5692.2|5692.08|5691.58|5692.7|5692.2|5692.08|5691.58|130
1727980900000|2024-10-03 18:41:40|5691.83|5691.33|5691.33|5690.83|5691.83|5691.33|5691.33|5690.83|75
1727980910000|2024-10-03 18:41:50|5691.45|5690.95|5692.33|5691.83|5692.33|5691.83|5691.45|5690.95|168
1727980920000|2024-10-03 18:42:00|5692.08|5691.58|5692.33|5691.83|5692.58|5692.08|5692.08|5691.58|146
1727980930000|2024-10-03 18:42:10|5692.08|5691.58|5691.83|5691.33|5692.08|5691.58|5691.83|5691.33|53
1727980940000|2024-10-03 18:42:20|5692.08|5691.58|5692.58|5692.08|5693.08|5692.58|5692.08|5691.58|218
1727980950000|2024-10-03 18:42:30|5692.83|5692.33|5692.83|5692.33|5692.83|5692.33|5692.83|5692.33|128
1727980960000|2024-10-03 18:42:40|5692.58|5692.08|5692.83|5692.33|5692.83|5692.33|5692.58|5692.08|135
1727980970000|2024-10-03 18:42:50|5693.08|5692.58|5692.83|5692.33|5693.08|5692.58|5692.58|5692.08|139
1727980980000|2024-10-03 18:43:00|5692.7|5692.2|5692.58|5692.08|5692.7|5692.2|5692.33|5691.83|107
1727980990000|2024-10-03 18:43:10|5692.33|5691.83|5692.58|5692.08|5692.58|5692.08|5692.33|5691.83|21
1727981000000|2024-10-03 18:43:20|5693.08|5692.58|5692.58|5692.08|5693.08|5692.58|5692.58|5692.08|146
1727981010000|2024-10-03 18:43:30|5692.7|5692.2|5692.33|5691.83|5692.83|5692.33|5692.33|5691.83|61
1727981020000|2024-10-03 18:43:40|5691.83|5691.33|5692.08|5691.58|5692.08|5691.58|5691.58|5691.08|188
1727981030000|2024-10-03 18:43:50|5691.83|5691.33|5691.83|5691.33|5691.83|5691.33|5691.83|5691.33|56
1727981040000|2024-10-03 18:44:00|5691.58|5691.08|5691.83|5691.33|5692.08|5691.58|5691.58|5691.08|138
1727981050000|2024-10-03 18:44:10|5691.58|5691.08|5692.08|5691.58|5692.33|5691.83|5691.58|5691.08|70
1727981060000|2024-10-03 18:44:20|5691.83|5691.33|5692.33|5691.83|5692.33|5691.83|5691.83|5691.33|117
1727981070000|2024-10-03 18:44:30|5691.83|5691.33|5691.83|5691.33|5691.83|5691.33|5691.83|5691.33|174
1727981080000|2024-10-03 18:44:40|5691.58|5691.08|5691.58|5691.08|5691.83|5691.33|5691.33|5690.83|120
1727981090000|2024-10-03 18:44:50|5691.33|5690.83|5691.58|5691.08|5691.83|5691.33|5691.33|5690.83|88
1727981100000|2024-10-03 18:45:00|5691.83|5691.33|5691.83|5691.33|5691.83|5691.33|5691.58|5691.08|88
1727981110000|2024-10-03 18:45:10|5691.58|5691.08|5691.45|5690.95|5691.83|5691.33|5691.45|5690.95|122
1727981120000|2024-10-03 18:45:20|5691.58|5691.08|5691.58|5691.08|5691.83|5691.33|5691.58|5691.08|46
1727981130000|2024-10-03 18:45:30|5691.83|5691.33|5692.33|5691.83|5692.33|5691.83|5691.83|5691.33|117
1727981140000|2024-10-03 18:45:40|||||||||295
1727981150000|2024-10-03 18:45:50|5692.08|5691.58|5692.58|5692.08|5692.58|5692.08|5692.08|5691.58|196
1727981160000|2024-10-03 18:46:00|5692.83|5692.33|5691.83|5691.33|5692.83|5692.33|5691.58|5691.08|335
1727981170000|2024-10-03 18:46:10|5692.08|5691.58|5692.08|5691.58|5692.33|5691.83|5692.08|5691.58|70
1727981180000|2024-10-03 18:46:20|5692.2|5691.7|5692.33|5691.83|5692.33|5691.83|5692.08|5691.58|30
1727981190000|2024-10-03 18:46:30|5692.58|5692.08|5692.08|5691.58|5692.58|5692.08|5691.83|5691.33|126
1727981200000|2024-10-03 18:46:40|5691.95|5691.45|5692.08|5691.58|5692.33|5691.83|5691.83|5691.33|80
1727981210000|2024-10-03 18:46:50|5692.2|5691.7|5692.08|5691.58|5692.33|5691.83|5691.83|5691.33|235
1727981220000|2024-10-03 18:47:00|5691.83|5691.33|5692.08|5691.58|5692.08|5691.58|5691.83|5691.33|71
1727981230000|2024-10-03 18:47:10|5691.83|5691.33|5691.95|5691.45|5692.08|5691.58|5691.58|5691.08|204
1727981240000|2024-10-03 18:47:20|5692.08|5691.58|5690.58|5690.08|5692.08|5691.58|5690.58|5690.08|373
1727981250000|2024-10-03 18:47:30|5690.83|5690.33|5690.58|5690.08|5690.83|5690.33|5690.58|5690.08|138
1727981260000|2024-10-03 18:47:40|5690.83|5690.33|5691.33|5690.83|5691.33|5690.83|5690.58|5690.08|150
1727981270000|2024-10-03 18:47:50|5691.08|5690.58|5690.58|5690.08|5691.08|5690.58|5690.58|5690.08|104
1727981280000|2024-10-03 18:48:00|5690.45|5689.95|5691.33|5690.83|5691.33|5690.83|5690.45|5689.95|149
1727981290000|2024-10-03 18:48:10|5691.58|5691.08|5691.83|5691.33|5692.08|5691.58|5691.58|5691.08|152
1727981300000|2024-10-03 18:48:20|5692.08|5691.58|5692.33|5691.83|5692.33|5691.83|5692.08|5691.58|48
1727981310000|2024-10-03 18:48:30|5692.58|5692.08|5692.08|5691.58|5692.83|5692.33|5692.08|5691.58|202
1727981320000|2024-10-03 18:48:40|5691.83|5691.33|5691.83|5691.33|5691.83|5691.33|5691.83|5691.33|77
1727981330000|2024-10-03 18:48:50|||||||||23
1727981340000|2024-10-03 18:49:00|5691.58|5691.08|5691.83|5691.33|5692.08|5691.58|5691.58|5691.08|122
1727981350000|2024-10-03 18:49:10|5691.58|5691.08|5692.33|5691.83|5692.33|5691.83|5691.58|5691.08|105
1727981360000|2024-10-03 18:49:20|5692.58|5692.08|5692.08|5691.58|5692.58|5692.08|5692.08|5691.58|54
1727981370000|2024-10-03 18:49:30|5691.83|5691.33|5690.83|5690.33|5691.83|5691.33|5690.83|5690.33|133
1727981380000|2024-10-03 18:49:40|5691.08|5690.58|5690.83|5690.33|5691.33|5690.83|5690.7|5690.2|116
1727981390000|2024-10-03 18:49:50|5691.08|5690.58|5690.83|5690.33|5691.08|5690.58|5690.83|5690.33|122
1727981400000|2024-10-03 18:50:00|5691.08|5690.58|5691.33|5690.83|5691.33|5690.83|5690.95|5690.45|170
1727981410000|2024-10-03 18:50:10|5691.45|5690.95|5691.33|5690.83|5691.58|5691.08|5691.08|5690.58|78
1727981420000|2024-10-03 18:50:20|5691.58|5691.08|5691.83|5691.33|5691.83|5691.33|5691.45|5690.95|80
1727981430000|2024-10-03 18:50:30|5691.95|5691.45|5692.58|5692.08|5692.58|5692.08|5691.58|5691.08|273
1727981440000|2024-10-03 18:50:40|5692.83|5692.33|5692.83|5692.33|5692.83|5692.33|5692.83|5692.33|124
1727981450000|2024-10-03 18:50:50|5693.08|5692.58|5693.08|5692.58|5693.08|5692.58|5692.83|5692.33|196
1727981460000|2024-10-03 18:51:00|5692.83|5692.33|5693.58|5693.08|5693.58|5693.08|5692.83|5692.33|317
1727981470000|2024-10-03 18:51:10|5693.83|5693.33|5692.83|5692.33|5693.83|5693.33|5692.58|5692.08|293
1727981480000|2024-10-03 18:51:20|5692.7|5692.2|5692.08|5691.58|5692.7|5692.2|5692.08|5691.58|94
1727981490000|2024-10-03 18:51:30|||||||||75
1727981500000|2024-10-03 18:51:40|5692.2|5691.7|5692.08|5691.58|5692.58|5692.08|5692.08|5691.58|108
1727981510000|2024-10-03 18:51:50|5692.33|5691.83|5692.45|5691.95|5692.58|5692.08|5692.33|5691.83|109
1727981520000|2024-10-03 18:52:00|5692.58|5692.08|5692.95|5692.45|5692.95|5692.45|5692.33|5691.83|142
1727981530000|2024-10-03 18:52:10|5692.83|5692.33|5693.08|5692.58|5693.08|5692.58|5692.83|5692.33|178
1727981540000|2024-10-03 18:52:20|5692.83|5692.33|5693.08|5692.58|5693.08|5692.58|5692.83|5692.33|90
1727981550000|2024-10-03 18:52:30|5692.83|5692.33|5692.83|5692.33|5693.08|5692.58|5692.7|5692.2|91
1727981560000|2024-10-03 18:52:40|5692.95|5692.45|5692.33|5691.83|5692.95|5692.45|5692.08|5691.58|82
1727981570000|2024-10-03 18:52:50|5692.2|5691.7|5692.58|5692.08|5692.7|5692.2|5692.08|5691.58|70
1727981580000|2024-10-03 18:53:00|5692.33|5691.83|5692.58|5692.08|5692.58|5692.08|5692.33|5691.83|123
1727981590000|2024-10-03 18:53:10|5692.33|5691.83|5692.08|5691.58|5692.58|5692.08|5692.08|5691.58|179
1727981600000|2024-10-03 18:53:20|5691.83|5691.33|5692.58|5692.08|5692.58|5692.08|5691.58|5691.08|247
1727981610000|2024-10-03 18:53:30|5692.83|5692.33|5692.58|5692.08|5692.83|5692.33|5692.33|5691.83|258
1727981620000|2024-10-03 18:53:40|5692.33|5691.83|5691.83|5691.33|5692.33|5691.83|5691.83|5691.33|163
1727981630000|2024-10-03 18:53:50|5692.08|5691.58|5692.08|5691.58|5692.08|5691.58|5691.83|5691.33|143
1727981640000|2024-10-03 18:54:00|5691.83|5691.33|5691.33|5690.83|5692.08|5691.58|5691.08|5690.58|232
1727981650000|2024-10-03 18:54:10|5691.08|5690.58|5690.33|5689.83|5691.08|5690.58|5690.08|5689.58|528
1727981660000|2024-10-03 18:54:20|5690.58|5690.08|5690.33|5689.83|5690.58|5690.08|5690.33|5689.83|181
1727981670000|2024-10-03 18:54:30|5690.45|5689.95|5691.08|5690.58|5691.08|5690.58|5690.45|5689.95|155
1727981680000|2024-10-03 18:54:40|5691.33|5690.83|5691.33|5690.83|5691.58|5691.08|5691.33|5690.83|74
1727981690000|2024-10-03 18:54:50|5691.08|5690.58|5691.33|5690.83|5691.33|5690.83|5691.08|5690.58|90
1727981700000|2024-10-03 18:55:00|5691.58|5691.08|5692.2|5691.7|5692.58|5692.08|5691.58|5691.08|168
1727981710000|2024-10-03 18:55:10|5692.08|5691.58|5692.58|5692.08|5692.58|5692.08|5692.08|5691.58|91
1727981720000|2024-10-03 18:55:20|5692.33|5691.83|5692.83|5692.33|5693.33|5692.83|5692.33|5691.83|270
1727981730000|2024-10-03 18:55:30|5692.95|5692.45|5692.83|5692.33|5692.95|5692.45|5692.83|5692.33|39
1727981740000|2024-10-03 18:55:40|5692.7|5692.2|5693.33|5692.83|5693.83|5693.33|5692.7|5692.2|301
1727981750000|2024-10-03 18:55:50|5693.08|5692.58|5692.83|5692.33|5693.08|5692.58|5692.83|5692.33|125
1727981760000|2024-10-03 18:56:00|5693.08|5692.58|5693.33|5692.83|5693.33|5692.83|5692.95|5692.45|147
1727981770000|2024-10-03 18:56:10|5693.08|5692.58|5692.83|5692.33|5693.08|5692.58|5692.83|5692.33|61
1727981780000|2024-10-03 18:56:20|5693.08|5692.58|5692.83|5692.33|5693.08|5692.58|5692.83|5692.33|47
1727981790000|2024-10-03 18:56:30|5692.7|5692.2|5692.08|5691.58|5692.7|5692.2|5691.95|5691.45|202
1727981800000|2024-10-03 18:56:40|5692.33|5691.83|5692.33|5691.83|5692.33|5691.83|5692.33|5691.83|28
1727981810000|2024-10-03 18:56:50|5692.08|5691.58|5692.08|5691.58|5692.33|5691.83|5691.83|5691.33|115
1727981820000|2024-10-03 18:57:00|5691.83|5691.33|5691.33|5690.83|5691.95|5691.45|5691.33|5690.83|178
1727981830000|2024-10-03 18:57:10|5691.58|5691.08|5692.08|5691.58|5692.08|5691.58|5691.58|5691.08|202
1727981840000|2024-10-03 18:57:20|5692.33|5691.83|5692.08|5691.58|5692.58|5692.08|5692.08|5691.58|179
1727981850000|2024-10-03 18:57:30|5691.83|5691.33|5691.33|5690.83|5691.83|5691.33|5691.33|5690.83|208
1727981860000|2024-10-03 18:57:40|5691.08|5690.58|5691.33|5690.83|5691.33|5690.83|5691.08|5690.58|80
1727981870000|2024-10-03 18:57:50|5691.2|5690.7|5690.58|5690.08|5691.2|5690.7|5690.58|5690.08|202
1727981880000|2024-10-03 18:58:00|5690.33|5689.83|5691.08|5690.58|5691.2|5690.7|5690.33|5689.83|142
1727981890000|2024-10-03 18:58:10|5691.2|5690.7|5691.08|5690.58|5691.33|5690.83|5691.08|5690.58|90
1727981900000|2024-10-03 18:58:20|5690.83|5690.33|5690.45|5689.95|5690.83|5690.33|5690.08|5689.58|318
1727981910000|2024-10-03 18:58:30|5690.58|5690.08|5690.33|5689.83|5690.58|5690.08|5690.2|5689.7|80
1727981920000|2024-10-03 18:58:40|5690.08|5689.58|5689.58|5689.08|5690.08|5689.58|5689.33|5688.83|237
1727981930000|2024-10-03 18:58:50|5689.83|5689.33|5689.33|5688.83|5689.83|5689.33|5689.33|5688.83|201
1727981940000|2024-10-03 18:59:00|5689.58|5689.08|5689.58|5689.08|5689.83|5689.33|5689.08|5688.58|399
1727981950000|2024-10-03 18:59:10|5689.33|5688.83|5689.08|5688.58|5689.58|5689.08|5689.08|5688.58|145
1727981960000|2024-10-03 18:59:20|5688.83|5688.33|5689.08|5688.58|5689.33|5688.83|5688.83|5688.33|440
1727981970000|2024-10-03 18:59:30|5688.83|5688.33|5688.83|5688.33|5688.83|5688.33|5688.58|5688.08|176
1727981980000|2024-10-03 18:59:40|||||||||106
1727981990000|2024-10-03 18:59:50|5689.08|5688.58|5688.83|5688.33|5689.08|5688.58|5688.83|5688.33|263
1727982000000|2024-10-03 19:00:00|5687.83|5687.33|5687.58|5687.08|5687.83|5687.33|5685.83|5685.33|1769
1727982010000|2024-10-03 19:00:10|5687.33|5686.83|5687.33|5686.83|5687.58|5687.08|5687.08|5686.58|201
1727982020000|2024-10-03 19:00:20|5687.58|5687.08|5686.08|5685.58|5687.58|5687.08|5685.08|5684.58|713
1727982030000|2024-10-03 19:00:30|5685.83|5685.33|5686.33|5685.83|5686.58|5686.08|5685.83|5685.33|423
1727982040000|2024-10-03 19:00:40|5686.08|5685.58|5686.58|5686.08|5686.58|5686.08|5686.08|5685.58|222
1727982050000|2024-10-03 19:00:50|5686.83|5686.33|5686.83|5686.33|5686.83|5686.33|5686.58|5686.08|70
1727982060000|2024-10-03 19:01:00|5687.08|5686.58|5686.58|5686.08|5687.08|5686.58|5686.58|5686.08|193
1727982070000|2024-10-03 19:01:10|5686.33|5685.83|5686.58|5686.08|5686.58|5686.08|5685.83|5685.33|207
1727982080000|2024-10-03 19:01:20|5686.33|5685.83|5686.33|5685.83|5686.58|5686.08|5686.33|5685.83|70
1727982090000|2024-10-03 19:01:30|5686.08|5685.58|5686.58|5686.08|5686.58|5686.08|5686.08|5685.58|117
1727982100000|2024-10-03 19:01:40|5686.33|5685.83|5686.08|5685.58|5686.33|5685.83|5686.08|5685.58|100
1727982110000|2024-10-03 19:01:50|5686.2|5685.7|5687.08|5686.58|5687.08|5686.58|5686.08|5685.58|208
1727982120000|2024-10-03 19:02:00|5687.33|5686.83|5687.58|5687.08|5687.58|5687.08|5687.08|5686.58|283
1727982130000|2024-10-03 19:02:10|5687.7|5687.2|5688.33|5687.83|5688.58|5688.08|5687.7|5687.2|379
1727982140000|2024-10-03 19:02:20|5687.58|5687.08|5686.83|5686.33|5687.58|5687.08|5686.58|5686.08|279
1727982150000|2024-10-03 19:02:30|5686.58|5686.08|5686.33|5685.83|5686.58|5686.08|5686.33|5685.83|129
1727982160000|2024-10-03 19:02:40|5686.58|5686.08|5686.83|5686.33|5686.83|5686.33|5686.08|5685.58|111
1727982170000|2024-10-03 19:02:50|5687.08|5686.58|5686.58|5686.08|5687.08|5686.58|5686.58|5686.08|88
1727982180000|2024-10-03 19:03:00|5686.33|5685.83|5686.83|5686.33|5686.83|5686.33|5686.33|5685.83|166
1727982190000|2024-10-03 19:03:10|5686.33|5685.83|5686.83|5686.33|5686.83|5686.33|5686.33|5685.83|403
1727982200000|2024-10-03 19:03:20|5687.08|5686.58|5686.83|5686.33|5687.08|5686.58|5686.83|5686.33|147
1727982210000|2024-10-03 19:03:30|5687.08|5686.58|5686.58|5686.08|5687.08|5686.58|5686.58|5686.08|98
1727982220000|2024-10-03 19:03:40|5686.33|5685.83|5686.58|5686.08|5686.58|5686.08|5686.33|5685.83|135
1727982230000|2024-10-03 19:03:50|5686.7|5686.2|5686.58|5686.08|5686.7|5686.2|5686.58|5686.08|78
1727982240000|2024-10-03 19:04:00|5686.45|5685.95|5686.58|5686.08|5686.58|5686.08|5686.33|5685.83|90
1727982250000|2024-10-03 19:04:10|5686.7|5686.2|5687.08|5686.58|5687.08|5686.58|5686.58|5686.08|120
1727982260000|2024-10-03 19:04:20|5686.83|5686.33|5687.08|5686.58|5687.08|5686.58|5686.83|5686.33|100
1727982270000|2024-10-03 19:04:30|5686.95|5686.45|5687.33|5686.83|5687.33|5686.83|5686.83|5686.33|43
1727982280000|2024-10-03 19:04:40|5687.08|5686.58|5688.08|5687.58|5688.08|5687.58|5687.08|5686.58|209
1727982290000|2024-10-03 19:04:50|5688.33|5687.83|5688.08|5687.58|5688.33|5687.83|5688.08|5687.58|196
1727982300000|2024-10-03 19:05:00|5688.33|5687.83|5687.83|5687.33|5688.33|5687.83|5687.58|5687.08|111
1727982310000|2024-10-03 19:05:10|5687.58|5687.08|5686.83|5686.33|5687.58|5687.08|5686.83|5686.33|61
1727982320000|2024-10-03 19:05:20|5686.95|5686.45|5687.08|5686.58|5687.08|5686.58|5686.83|5686.33|84
1727982330000|2024-10-03 19:05:30|5687.33|5686.83|5687.58|5687.08|5687.58|5687.08|5687.33|5686.83|24
1727982340000|2024-10-03 19:05:40|5687.83|5687.33|5688.08|5687.58|5688.08|5687.58|5687.83|5687.33|146
1727982350000|2024-10-03 19:05:50|5687.83|5687.33|5687.58|5687.08|5687.83|5687.33|5687.58|5687.08|58
1727982360000|2024-10-03 19:06:00|5687.33|5686.83|5687.08|5686.58|5687.58|5687.08|5687.08|5686.58|150
1727982370000|2024-10-03 19:06:10|5687.58|5687.08|5687.83|5687.33|5687.83|5687.33|5687.58|5687.08|92
1727982380000|2024-10-03 19:06:20|5687.58|5687.08|5688.08|5687.58|5688.08|5687.58|5687.58|5687.08|125
1727982390000|2024-10-03 19:06:30|5688.2|5687.7|5687.45|5686.95|5688.2|5687.7|5687.33|5686.83|118
1727982400000|2024-10-03 19:06:40|5687.33|5686.83|5687.58|5687.08|5687.58|5687.08|5687.08|5686.58|115
1727982410000|2024-10-03 19:06:50|5687.83|5687.33|5687.33|5686.83|5687.83|5687.33|5687.33|5686.83|104
1727982420000|2024-10-03 19:07:00|5687.45|5686.95|5686.83|5686.33|5687.45|5686.95|5686.83|5686.33|81
1727982430000|2024-10-03 19:07:10|5686.7|5686.2|5686.33|5685.83|5686.83|5686.33|5686.33|5685.83|197
1727982440000|2024-10-03 19:07:20|5686.58|5686.08|5686.08|5685.58|5686.58|5686.08|5686.08|5685.58|181
1727982450000|2024-10-03 19:07:30|5685.83|5685.33|5685.58|5685.08|5685.83|5685.33|5685.58|5685.08|309
1727982460000|2024-10-03 19:07:40|5685.08|5684.58|5684.58|5684.08|5685.33|5684.83|5684.45|5683.95|916
1727982470000|2024-10-03 19:07:50|5684.33|5683.83|5684.58|5684.08|5684.83|5684.33|5684.33|5683.83|792
1727982480000|2024-10-03 19:08:00|5684.33|5683.83|5684.58|5684.08|5684.83|5684.33|5684.33|5683.83|362
1727982490000|2024-10-03 19:08:10|5684.7|5684.2|5684.58|5684.08|5684.83|5684.33|5684.58|5684.08|210
1727982500000|2024-10-03 19:08:20|5684.33|5683.83|5684.33|5683.83|5684.33|5683.83|5684.33|5683.83|212
1727982510000|2024-10-03 19:08:30|||||||||144
1727982520000|2024-10-03 19:08:40|5683.58|5683.08|5683.83|5683.33|5683.83|5683.33|5682.58|5682.08|1285
1727982530000|2024-10-03 19:08:50|5684.08|5683.58|5684.58|5684.08|5684.58|5684.08|5684.08|5683.58|340
1727982540000|2024-10-03 19:09:00|5684.83|5684.33|5685.33|5684.83|5685.33|5684.83|5684.83|5684.33|335
1727982550000|2024-10-03 19:09:10|5685.58|5685.08|5685.83|5685.33|5685.83|5685.33|5685.33|5684.83|230
1727982560000|2024-10-03 19:09:20|5685.7|5685.2|5685.83|5685.33|5686.08|5685.58|5685.58|5685.08|165
1727982570000|2024-10-03 19:09:30|5685.58|5685.08|5686.08|5685.58|5686.08|5685.58|5685.33|5684.83|223
1727982580000|2024-10-03 19:09:40|5685.83|5685.33|5685.83|5685.33|5686.08|5685.58|5685.58|5685.08|141
1727982590000|2024-10-03 19:09:50|5685.58|5685.08|5685.58|5685.08|5685.83|5685.33|5685.33|5684.83|158
1727982600000|2024-10-03 19:10:00|5685.08|5684.58|5684.83|5684.33|5685.08|5684.58|5684.58|5684.08|280
1727982610000|2024-10-03 19:10:10|5685.08|5684.58|5684.83|5684.33|5685.08|5684.58|5684.58|5684.08|244
1727982620000|2024-10-03 19:10:20|5684.58|5684.08|5684.33|5683.83|5684.58|5684.08|5684.08|5683.58|227
1727982630000|2024-10-03 19:10:30|5684.08|5683.58|5682.58|5682.08|5684.33|5683.83|5682.58|5682.08|373
1727982640000|2024-10-03 19:10:40|5682.33|5681.83|5681.83|5681.33|5682.33|5681.83|5681.58|5681.08|1237
1727982650000|2024-10-03 19:10:50|5682.08|5681.58|5682.83|5682.33|5682.83|5682.33|5682.08|5681.58|498
1727982660000|2024-10-03 19:11:00|5682.58|5682.08|5683.33|5682.83|5683.33|5682.83|5682.58|5682.08|394
1727982670000|2024-10-03 19:11:10|5683.08|5682.58|5684.08|5683.58|5684.08|5683.58|5683.08|5682.58|187
1727982680000|2024-10-03 19:11:20|5683.83|5683.33|5683.33|5682.83|5683.83|5683.33|5683.33|5682.83|199
1727982690000|2024-10-03 19:11:30|5683.58|5683.08|5683.58|5683.08|5683.58|5683.08|5683.33|5682.83|168
1727982700000|2024-10-03 19:11:40|5683.83|5683.33|5682.83|5682.33|5683.83|5683.33|5682.58|5682.08|330
1727982710000|2024-10-03 19:11:50|5683.08|5682.58|5683.08|5682.58|5683.08|5682.58|5683.08|5682.58|168
1727982720000|2024-10-03 19:12:00|5682.83|5682.33|5684.08|5683.58|5684.08|5683.58|5682.83|5682.33|201
1727982730000|2024-10-03 19:12:10|5684.2|5683.7|5684.33|5683.83|5684.33|5683.83|5683.33|5682.83|184
1727982740000|2024-10-03 19:12:20|5684.08|5683.58|5684.58|5684.08|5684.58|5684.08|5684.08|5683.58|147
1727982750000|2024-10-03 19:12:30|5684.83|5684.33|5685.33|5684.83|5685.58|5685.08|5684.83|5684.33|338
1727982760000|2024-10-03 19:12:40|5685.58|5685.08|5685.08|5684.58|5685.58|5685.08|5684.83|5684.33|99
1727982770000|2024-10-03 19:12:50|5685.33|5684.83|5684.95|5684.45|5685.33|5684.83|5684.95|5684.45|294
1727982780000|2024-10-03 19:13:00|5684.83|5684.33|5685.58|5685.08|5686.33|5685.83|5684.83|5684.33|397
1727982790000|2024-10-03 19:13:10|5685.33|5684.83|5685.08|5684.58|5685.33|5684.83|5685.08|5684.58|213
1727982800000|2024-10-03 19:13:20|5685.33|5684.83|5685.58|5685.08|5685.58|5685.08|5685.33|5684.83|61
1727982810000|2024-10-03 19:13:30|5686.08|5685.58|5685.58|5685.08|5686.08|5685.58|5685.58|5685.08|178
1727982820000|2024-10-03 19:13:40|5685.33|5684.83|5685.08|5684.58|5685.33|5684.83|5685.08|5684.58|112
1727982830000|2024-10-03 19:13:50|5685.33|5684.83|5685.33|5684.83|5685.33|5684.83|5685.08|5684.58|62
1727982840000|2024-10-03 19:14:00|5685.58|5685.08|5685.33|5684.83|5685.7|5685.2|5685.33|5684.83|139
1727982850000|2024-10-03 19:14:10|5685.08|5684.58|5684.58|5684.08|5685.33|5684.83|5684.58|5684.08|220
1727982860000|2024-10-03 19:14:20|5684.7|5684.2|5685.33|5684.83|5685.33|5684.83|5684.7|5684.2|103
1727982870000|2024-10-03 19:14:30|5685.08|5684.58|5685.08|5684.58|5685.58|5685.08|5685.08|5684.58|122
1727982880000|2024-10-03 19:14:40|5685.33|5684.83|5684.83|5684.33|5685.33|5684.83|5684.83|5684.33|111
1727982890000|2024-10-03 19:14:50|5685.08|5684.58|5685.08|5684.58|5685.08|5684.58|5685.08|5684.58|101
1727982900000|2024-10-03 19:15:00|5684.95|5684.45|5684.83|5684.33|5685.08|5684.58|5684.58|5684.08|151
1727982910000|2024-10-03 19:15:10|5684.33|5683.83|5684.58|5684.08|5684.58|5684.08|5684.33|5683.83|122
1727982920000|2024-10-03 19:15:20|5684.83|5684.33|5684.7|5684.2|5685.08|5684.58|5684.7|5684.2|119
1727982930000|2024-10-03 19:15:30|5684.83|5684.33|5685.08|5684.58|5685.33|5684.83|5684.58|5684.08|124
1727982940000|2024-10-03 19:15:40|5685.33|5684.83|5685.08|5684.58|5685.33|5684.83|5685.08|5684.58|66
1727982950000|2024-10-03 19:15:50|5685.33|5684.83|5685.45|5684.95|5685.7|5685.2|5685.33|5684.83|208
1727982960000|2024-10-03 19:16:00|5685.58|5685.08|5685.08|5684.58|5685.83|5685.33|5685.08|5684.58|229
1727982970000|2024-10-03 19:16:10|5684.95|5684.45|5684.83|5684.33|5684.95|5684.45|5684.58|5684.08|78
1727982980000|2024-10-03 19:16:20|5684.58|5684.08|5684.33|5683.83|5684.58|5684.08|5684.33|5683.83|135
1727982990000|2024-10-03 19:16:30|5684.58|5684.08|5684.58|5684.08|5684.83|5684.33|5684.45|5683.95|57
1727983000000|2024-10-03 19:16:40|5684.33|5683.83|5684.7|5684.2|5684.83|5684.33|5684.33|5683.83|38
1727983010000|2024-10-03 19:16:50|5684.58|5684.08|5684.58|5684.08|5684.58|5684.08|5684.33|5683.83|41
1727983020000|2024-10-03 19:17:00|5684.33|5683.83|5684.83|5684.33|5684.83|5684.33|5684.33|5683.83|85
1727983030000|2024-10-03 19:17:10|5684.95|5684.45|5684.83|5684.33|5685.08|5684.58|5684.83|5684.33|52
1727983040000|2024-10-03 19:17:20|5684.58|5684.08|5685.08|5684.58|5685.08|5684.58|5684.58|5684.08|38
1727983050000|2024-10-03 19:17:30|5685.33|5684.83|5684.58|5684.08|5685.58|5685.08|5684.58|5684.08|200
1727983060000|2024-10-03 19:17:40|5684.7|5684.2|5684.33|5683.83|5684.83|5684.33|5684.08|5683.58|149
1727983070000|2024-10-03 19:17:50|5684.58|5684.08|5684.83|5684.33|5685.08|5684.58|5684.58|5684.08|123
1727983080000|2024-10-03 19:18:00|5684.58|5684.08|5684.58|5684.08|5684.83|5684.33|5684.33|5683.83|111
1727983090000|2024-10-03 19:18:10|5684.83|5684.33|5684.7|5684.2|5684.83|5684.33|5684.58|5684.08|57
1727983100000|2024-10-03 19:18:20|5684.83|5684.33|5685.33|5684.83|5685.33|5684.83|5684.58|5684.08|52
1727983110000|2024-10-03 19:18:30|5685.08|5684.58|5684.58|5684.08|5685.08|5684.58|5684.58|5684.08|95
1727983120000|2024-10-03 19:18:40|5684.7|5684.2|5684.83|5684.33|5685.08|5684.58|5684.58|5684.08|79
1727983130000|2024-10-03 19:18:50|5684.58|5684.08|5684.83|5684.33|5684.83|5684.33|5684.58|5684.08|73
1727983140000|2024-10-03 19:19:00|5685.08|5684.58|5685.08|5684.58|5685.2|5684.7|5684.83|5684.33|130
1727983150000|2024-10-03 19:19:10|5685.33|5684.83|5685.83|5685.33|5685.83|5685.33|5685.33|5684.83|128
1727983160000|2024-10-03 19:19:20|5685.58|5685.08|5686.33|5685.83|5686.58|5686.08|5685.58|5685.08|390
1727983170000|2024-10-03 19:19:30|5686.08|5685.58|5686.08|5685.58|5686.08|5685.58|5685.83|5685.33|196
1727983180000|2024-10-03 19:19:40|5686.33|5685.83|5686.58|5686.08|5686.58|5686.08|5686.33|5685.83|114
1727983190000|2024-10-03 19:19:50|5686.45|5685.95|5685.83|5685.33|5686.45|5685.95|5685.83|5685.33|262
1727983200000|2024-10-03 19:20:00|5686.02|5685.52|5686.27|5685.77|5686.27|5685.77|5686.02|5685.52|128
1727983210000|2024-10-03 19:20:10|5686.02|5685.52|5686.27|5685.77|5686.27|5685.77|5685.77|5685.27|140
1727983220000|2024-10-03 19:20:20|5686.14|5685.64|5686.52|5686.02|5686.77|5686.27|5686.02|5685.52|130
1727983230000|2024-10-03 19:20:30|5686.27|5685.77|5686.27|5685.77|5686.52|5686.02|5686.27|5685.77|112
1727983240000|2024-10-03 19:20:40|5686.39|5685.89|5686.02|5685.52|5686.39|5685.89|5686.02|5685.52|59
1727983250000|2024-10-03 19:20:50|5686.27|5685.77|5686.27|5685.77|5686.27|5685.77|5686.02|5685.52|85
1727983260000|2024-10-03 19:21:00|5686.39|5685.89|5685.77|5685.27|5686.52|5686.02|5685.52|5685.02|143
1727983270000|2024-10-03 19:21:10|5685.52|5685.02|5685.77|5685.27|5686.02|5685.52|5685.52|5685.02|180
1727983280000|2024-10-03 19:21:20|5686.02|5685.52|5686.27|5685.77|5686.27|5685.77|5686.02|5685.52|134
1727983290000|2024-10-03 19:21:30|5686.02|5685.52|5686.52|5686.02|5686.52|5686.02|5686.02|5685.52|97
1727983300000|2024-10-03 19:21:40|5686.27|5685.77|5686.27|5685.77|5686.52|5686.02|5686.27|5685.77|121
1727983310000|2024-10-03 19:21:50|5686.14|5685.64|5686.27|5685.77|5686.52|5686.02|5686.14|5685.64|178
1727983320000|2024-10-03 19:22:00|5686.52|5686.02|5686.52|5686.02|5686.52|5686.02|5686.52|5686.02|120
1727983330000|2024-10-03 19:22:10|5686.77|5686.27|5688.02|5687.52|5688.02|5687.52|5686.77|5686.27|590
1727983340000|2024-10-03 19:22:20|5687.77|5687.27|5688.27|5687.77|5688.27|5687.77|5687.77|5687.27|261
1727983350000|2024-10-03 19:22:30|5688.02|5687.52|5688.27|5687.77|5688.27|5687.77|5688.02|5687.52|404
1727983360000|2024-10-03 19:22:40|5688.52|5688.02|5688.77|5688.27|5688.77|5688.27|5688.52|5688.02|465
1727983370000|2024-10-03 19:22:50|5688.52|5688.02|5689.02|5688.52|5689.02|5688.52|5688.52|5688.02|352
1727983380000|2024-10-03 19:23:00|5689.27|5688.77|5689.02|5688.52|5689.39|5688.89|5689.02|5688.52|676
1727983390000|2024-10-03 19:23:10|5688.77|5688.27|5688.77|5688.27|5688.77|5688.27|5688.39|5687.89|495
1727983400000|2024-10-03 19:23:20|5689.02|5688.52|5689.52|5689.02|5689.52|5689.02|5689.02|5688.52|147
1727983410000|2024-10-03 19:23:30|5689.27|5688.77|5689.02|5688.52|5689.27|5688.77|5689.02|5688.52|415
1727983420000|2024-10-03 19:23:40|5688.77|5688.27|5689.02|5688.52|5689.02|5688.52|5688.77|5688.27|148
1727983430000|2024-10-03 19:23:50|5688.77|5688.27|5688.77|5688.27|5689.02|5688.52|5688.77|5688.27|208
1727983440000|2024-10-03 19:24:00|5688.52|5688.02|5688.77|5688.27|5689.02|5688.52|5688.52|5688.02|75
1727983450000|2024-10-03 19:24:10|5688.64|5688.14|5688.77|5688.27|5688.77|5688.27|5688.52|5688.02|54
1727983460000|2024-10-03 19:24:20|||||||||61
1727983470000|2024-10-03 19:24:30|5689.02|5688.52|5688.89|5688.39|5689.02|5688.52|5688.89|5688.39|50
1727983480000|2024-10-03 19:24:40|5688.77|5688.27|5688.27|5687.77|5689.02|5688.52|5688.27|5687.77|260
1727983490000|2024-10-03 19:24:50|5688.52|5688.02|5688.52|5688.02|5688.52|5688.02|5688.39|5687.89|135
1727983500000|2024-10-03 19:25:00|5688.27|5687.77|5688.52|5688.02|5688.52|5688.02|5688.02|5687.52|768
1727983510000|2024-10-03 19:25:10|5688.27|5687.77|5688.27|5687.77|5688.52|5688.02|5688.27|5687.77|210
1727983520000|2024-10-03 19:25:20|5688.52|5688.02|5688.64|5688.14|5688.64|5688.14|5688.52|5688.02|176
1727983530000|2024-10-03 19:25:30|5688.77|5688.27|5688.52|5688.02|5689.02|5688.52|5688.52|5688.02|172
1727983540000|2024-10-03 19:25:40|5688.02|5687.52|5688.02|5687.52|5688.02|5687.52|5687.77|5687.27|148
1727983550000|2024-10-03 19:25:50|5687.89|5687.39|5687.77|5687.27|5688.27|5687.77|5687.77|5687.27|257
1727983560000|2024-10-03 19:26:00|5688.02|5687.52|5688.52|5688.02|5688.52|5688.02|5688.02|5687.52|97
1727983570000|2024-10-03 19:26:10|5688.27|5687.77|5688.52|5688.02|5688.52|5688.02|5688.02|5687.52|72
1727983580000|2024-10-03 19:26:20|||||||||11
1727983590000|2024-10-03 19:26:30|5688.39|5687.89|5688.27|5687.77|5688.52|5688.02|5688.27|5687.77|245
1727983600000|2024-10-03 19:26:40|5688.52|5688.02|5688.52|5688.02|5688.52|5688.02|5688.52|5688.02|47
1727983610000|2024-10-03 19:26:50|5688.77|5688.27|5688.52|5688.02|5688.77|5688.27|5688.52|5688.02|191
1727983620000|2024-10-03 19:27:00|5688.27|5687.77|5688.52|5688.02|5688.52|5688.02|5688.27|5687.77|134
1727983630000|2024-10-03 19:27:10|5688.27|5687.77|5688.77|5688.27|5688.77|5688.27|5688.27|5687.77|116
1727983640000|2024-10-03 19:27:20|5688.52|5688.02|5688.27|5687.77|5688.52|5688.02|5688.27|5687.77|238
1727983650000|2024-10-03 19:27:30|5688.52|5688.02|5688.77|5688.27|5688.77|5688.27|5688.52|5688.02|46
1727983660000|2024-10-03 19:27:40|||||||||150
1727983670000|2024-10-03 19:27:50|5688.52|5688.02|5688.27|5687.77|5688.52|5688.02|5688.14|5687.64|208
1727983680000|2024-10-03 19:28:00|5688.52|5688.02|5688.52|5688.02|5688.52|5688.02|5688.27|5687.77|61
1727983690000|2024-10-03 19:28:10|5688.27|5687.77|5688.27|5687.77|5688.52|5688.02|5688.14|5687.64|139
1727983700000|2024-10-03 19:28:20|5688.52|5688.02|5689.02|5688.52|5689.27|5688.77|5688.52|5688.02|232
1727983710000|2024-10-03 19:28:30|5689.14|5688.64|5688.77|5688.27|5689.27|5688.77|5688.77|5688.27|270
1727983720000|2024-10-03 19:28:40|5689.02|5688.52|5686.27|5685.77|5689.02|5688.52|5686.27|5685.77|594
1727983730000|2024-10-03 19:28:50|5686.52|5686.02|5685.02|5684.52|5687.02|5686.52|5684.77|5684.27|2636
1727983740000|2024-10-03 19:29:00|5685.27|5684.77|5686.77|5686.27|5686.89|5686.39|5685.27|5684.77|430
1727983750000|2024-10-03 19:29:10|5687.02|5686.52|5686.27|5685.77|5687.02|5686.52|5686.02|5685.52|210
1727983760000|2024-10-03 19:29:20|5686.14|5685.64|5686.27|5685.77|5686.52|5686.02|5686.14|5685.64|116
1727983770000|2024-10-03 19:29:30|5686.02|5685.52|5686.52|5686.02|5686.52|5686.02|5686.02|5685.52|416
1727983780000|2024-10-03 19:29:40|||||||||153
1727983790000|2024-10-03 19:29:50|5686.64|5686.14|5686.27|5685.77|5686.77|5686.27|5686.27|5685.77|152
1727983800000|2024-10-03 19:30:00|5686.52|5686.02|5686.27|5685.77|5686.77|5686.27|5685.77|5685.27|133
1727983810000|2024-10-03 19:30:10|5686.52|5686.02|5685.52|5685.02|5686.52|5686.02|5685.52|5685.02|216
1727983820000|2024-10-03 19:30:20|5685.77|5685.27|5685.77|5685.27|5686.02|5685.52|5685.52|5685.02|197
1727983830000|2024-10-03 19:30:30|5686.02|5685.52|5686.27|5685.77|5686.77|5686.27|5686.02|5685.52|234
1727983840000|2024-10-03 19:30:40|5686.52|5686.02|5686.27|5685.77|5686.52|5686.02|5686.27|5685.77|156
1727983850000|2024-10-03 19:30:50|5686.52|5686.02|5687.02|5686.52|5687.02|5686.52|5686.27|5685.77|546
1727983860000|2024-10-03 19:31:00|5686.77|5686.27|5686.52|5686.02|5686.77|5686.27|5686.27|5685.77|262
1727983870000|2024-10-03 19:31:10|5686.77|5686.27|5687.27|5686.77|5687.27|5686.77|5686.77|5686.27|130
1727983880000|2024-10-03 19:31:20|5687.02|5686.52|5686.52|5686.02|5687.02|5686.52|5686.27|5685.77|188
1727983890000|2024-10-03 19:31:30|5686.27|5685.77|5686.39|5685.89|5686.52|5686.02|5686.27|5685.77|175
1727983900000|2024-10-03 19:31:40|5686.27|5685.77|5686.27|5685.77|5686.52|5686.02|5686.02|5685.52|348
1727983910000|2024-10-03 19:31:50|5686.02|5685.52|5686.77|5686.27|5686.77|5686.27|5686.02|5685.52|325
1727983920000|2024-10-03 19:32:00|5686.64|5686.14|5686.52|5686.02|5686.64|5686.14|5686.52|5686.02|135
1727983930000|2024-10-03 19:32:10|5686.02|5685.52|5686.52|5686.02|5686.52|5686.02|5685.77|5685.27|216
1727983940000|2024-10-03 19:32:20|5686.77|5686.27|5688.02|5687.52|5688.02|5687.52|5686.77|5686.27|333
1727983950000|2024-10-03 19:32:30|||||||||72
1727983960000|2024-10-03 19:32:40|||||||||109
1727983970000|2024-10-03 19:32:50|5688.27|5687.77|5688.52|5688.02|5688.52|5688.02|5688.27|5687.77|193
1727983980000|2024-10-03 19:33:00|5688.77|5688.27|5688.77|5688.27|5689.02|5688.52|5688.77|5688.27|230
1727983990000|2024-10-03 19:33:10|5689.02|5688.52|5689.27|5688.77|5689.27|5688.77|5689.02|5688.52|188
1727984000000|2024-10-03 19:33:20|5689.02|5688.52|5689.27|5688.77|5689.27|5688.77|5689.02|5688.52|164
1727984010000|2024-10-03 19:33:30|5689.02|5688.52|5689.27|5688.77|5689.27|5688.77|5689.02|5688.52|316
1727984020000|2024-10-03 19:33:40|5689.02|5688.52|5689.02|5688.52|5689.02|5688.52|5688.77|5688.27|199
1727984030000|2024-10-03 19:33:50|5688.77|5688.27|5688.77|5688.27|5689.02|5688.52|5688.77|5688.27|100
1727984040000|2024-10-03 19:34:00|5689.02|5688.52|5689.52|5689.02|5689.77|5689.27|5688.89|5688.39|270
1727984050000|2024-10-03 19:34:10|5689.64|5689.14|5690.02|5689.52|5690.27|5689.77|5689.64|5689.14|506
1727984060000|2024-10-03 19:34:20|5689.77|5689.27|5689.39|5688.89|5689.77|5689.27|5689.27|5688.77|338
1727984070000|2024-10-03 19:34:30|5689.27|5688.77|5689.52|5689.02|5689.52|5689.02|5689.02|5688.52|95
1727984080000|2024-10-03 19:34:40|5689.64|5689.14|5689.52|5689.02|5689.64|5689.14|5689.52|5689.02|94
1727984090000|2024-10-03 19:34:50|5689.64|5689.14|5689.52|5689.02|5689.64|5689.14|5689.27|5688.77|133
1727984100000|2024-10-03 19:35:00|5689.77|5689.27|5689.27|5688.77|5689.77|5689.27|5689.27|5688.77|176
1727984110000|2024-10-03 19:35:10|5689.02|5688.52|5689.77|5689.27|5689.77|5689.27|5689.02|5688.52|172
1727984120000|2024-10-03 19:35:20|5689.52|5689.02|5689.77|5689.27|5690.27|5689.77|5689.52|5689.02|443
1727984130000|2024-10-03 19:35:30|5689.52|5689.02|5689.02|5688.52|5689.64|5689.14|5689.02|5688.52|191
1727984140000|2024-10-03 19:35:40|5689.14|5688.64|5689.27|5688.77|5689.27|5688.77|5689.02|5688.52|185
1727984150000|2024-10-03 19:35:50|||||||||23
1727984160000|2024-10-03 19:36:00|5688.77|5688.27|5689.02|5688.52|5689.02|5688.52|5688.77|5688.27|168
1727984170000|2024-10-03 19:36:10|5689.27|5688.77|5689.52|5689.02|5689.52|5689.02|5689.27|5688.77|252
1727984180000|2024-10-03 19:36:20|5689.27|5688.77|5689.27|5688.77|5689.27|5688.77|5689.27|5688.77|242
1727984190000|2024-10-03 19:36:30|5689.02|5688.52|5689.02|5688.52|5689.02|5688.52|5689.02|5688.52|61
1727984200000|2024-10-03 19:36:40|5689.27|5688.77|5689.27|5688.77|5689.27|5688.77|5689.27|5688.77|125
1727984210000|2024-10-03 19:36:50|5689.52|5689.02|5689.77|5689.27|5689.77|5689.27|5689.27|5688.77|114
1727984220000|2024-10-03 19:37:00|5689.52|5689.02|5689.52|5689.02|5689.52|5689.02|5689.27|5688.77|184
1727984230000|2024-10-03 19:37:10|5689.02|5688.52|5689.02|5688.52|5689.27|5688.77|5689.02|5688.52|147
1727984240000|2024-10-03 19:37:20|5689.14|5688.64|5689.52|5689.02|5689.52|5689.02|5689.14|5688.64|77
1727984250000|2024-10-03 19:37:30|5689.39|5688.89|5689.27|5688.77|5689.52|5689.02|5689.02|5688.52|69
1727984260000|2024-10-03 19:37:40|5689.52|5689.02|5689.52|5689.02|5689.77|5689.27|5689.27|5688.77|98
1727984270000|2024-10-03 19:37:50|5689.27|5688.77|5689.52|5689.02|5689.64|5689.14|5689.27|5688.77|76
1727984280000|2024-10-03 19:38:00|5689.77|5689.27|5689.27|5688.77|5689.77|5689.27|5689.27|5688.77|101
1727984290000|2024-10-03 19:38:10|5689.39|5688.89|5689.52|5689.02|5689.52|5689.02|5689.39|5688.89|34
1727984300000|2024-10-03 19:38:20|5689.77|5689.27|5690.27|5689.77|5690.27|5689.77|5689.77|5689.27|403
1727984310000|2024-10-03 19:38:30|5690.02|5689.52|5689.77|5689.27|5690.27|5689.77|5689.77|5689.27|354
1727984320000|2024-10-03 19:38:40|5690.02|5689.52|5690.02|5689.52|5690.02|5689.52|5690.02|5689.52|116
1727984330000|2024-10-03 19:38:50|5689.77|5689.27|5689.77|5689.27|5690.02|5689.52|5689.77|5689.27|123
1727984340000|2024-10-03 19:39:00|5690.02|5689.52|5690.52|5690.02|5690.52|5690.02|5690.02|5689.52|192
1727984350000|2024-10-03 19:39:10|5690.27|5689.77|5690.52|5690.02|5690.77|5690.27|5690.27|5689.77|248
1727984360000|2024-10-03 19:39:20|5690.39|5689.89|5690.02|5689.52|5690.52|5690.02|5690.02|5689.52|255
1727984370000|2024-10-03 19:39:30|5690.27|5689.77|5690.52|5690.02|5690.52|5690.02|5690.27|5689.77|132
1727984380000|2024-10-03 19:39:40|5690.27|5689.77|5690.02|5689.52|5690.27|5689.77|5690.02|5689.52|100
1727984390000|2024-10-03 19:39:50|5690.14|5689.64|5690.02|5689.52|5690.14|5689.64|5690.02|5689.52|77
1727984400000|2024-10-03 19:40:00|5690.27|5689.77|5690.02|5689.52|5690.52|5690.02|5689.77|5689.27|350
1727984410000|2024-10-03 19:40:10|5689.77|5689.27|5689.52|5689.02|5689.77|5689.27|5689.52|5689.02|264
1727984420000|2024-10-03 19:40:20|5689.77|5689.27|5689.39|5688.89|5690.02|5689.52|5689.39|5688.89|321
1727984430000|2024-10-03 19:40:30|5689.27|5688.77|5689.77|5689.27|5690.02|5689.52|5689.27|5688.77|231
1727984440000|2024-10-03 19:40:40|5689.52|5689.02|5689.77|5689.27|5689.77|5689.27|5689.52|5689.02|204
1727984450000|2024-10-03 19:40:50|5689.52|5689.02|5689.52|5689.02|5689.52|5689.02|5689.52|5689.02|78
1727984460000|2024-10-03 19:41:00|5689.27|5688.77|5688.27|5687.77|5689.27|5688.77|5688.27|5687.77|383
1727984470000|2024-10-03 19:41:10|5688.52|5688.02|5688.52|5688.02|5688.52|5688.02|5688.52|5688.02|212
1727984480000|2024-10-03 19:41:20|5688.77|5688.27|5688.27|5687.77|5688.77|5688.27|5688.27|5687.77|162
1727984490000|2024-10-03 19:41:30|5688.52|5688.02|5689.02|5688.52|5689.02|5688.52|5688.52|5688.02|95
1727984500000|2024-10-03 19:41:40|5688.77|5688.27|5689.02|5688.52|5689.02|5688.52|5688.77|5688.27|115
1727984510000|2024-10-03 19:41:50|5688.77|5688.27|5688.77|5688.27|5689.02|5688.52|5688.77|5688.27|75
1727984520000|2024-10-03 19:42:00|5689.02|5688.52|5688.77|5688.27|5689.27|5688.77|5688.52|5688.02|158
1727984530000|2024-10-03 19:42:10|5689.02|5688.52|5688.27|5687.77|5689.02|5688.52|5688.27|5687.77|168
1727984540000|2024-10-03 19:42:20|5688.52|5688.02|5688.02|5687.52|5688.52|5688.02|5688.02|5687.52|128
1727984550000|2024-10-03 19:42:30|5688.27|5687.77|5688.52|5688.02|5688.52|5688.02|5688.27|5687.77|250
1727984560000|2024-10-03 19:42:40|5688.27|5687.77|5687.77|5687.27|5688.27|5687.77|5686.77|5686.27|1993
1727984570000|2024-10-03 19:42:50|5687.89|5687.39|5688.02|5687.52|5688.02|5687.52|5687.77|5687.27|334
1727984580000|2024-10-03 19:43:00|5688.14|5687.64|5688.77|5688.27|5688.89|5688.39|5688.14|5687.64|323
1727984590000|2024-10-03 19:43:10|5688.89|5688.39|5688.77|5688.27|5689.02|5688.52|5688.77|5688.27|163
1727984600000|2024-10-03 19:43:20|5688.27|5687.77|5687.77|5687.27|5688.27|5687.77|5687.77|5687.27|161
1727984610000|2024-10-03 19:43:30|5688.27|5687.77|5688.52|5688.02|5688.77|5688.27|5688.27|5687.77|268
1727984620000|2024-10-03 19:43:40|5688.27|5687.77|5687.52|5687.02|5688.27|5687.77|5686.77|5686.27|1009
1727984630000|2024-10-03 19:43:50|5687.77|5687.27|5686.77|5686.27|5687.77|5687.27|5686.77|5686.27|224
1727984640000|2024-10-03 19:44:00|5687.02|5686.52|5686.77|5686.27|5687.14|5686.64|5686.77|5686.27|288
1727984650000|2024-10-03 19:44:10|5686.89|5686.39|5686.52|5686.02|5687.02|5686.52|5686.52|5686.02|86
1727984660000|2024-10-03 19:44:20|5687.02|5686.52|5686.89|5686.39|5687.27|5686.77|5686.52|5686.02|1243
1727984670000|2024-10-03 19:44:30|5686.77|5686.27|5686.77|5686.27|5686.77|5686.27|5686.64|5686.14|232
1727984680000|2024-10-03 19:44:40|5687.02|5686.52|5686.77|5686.27|5687.02|5686.52|5686.77|5686.27|119
1727984690000|2024-10-03 19:44:50|5686.52|5686.02|5686.52|5686.02|5686.77|5686.27|5686.52|5686.02|228
1727984700000|2024-10-03 19:45:00|5686.77|5686.27|5687.52|5687.02|5687.52|5687.02|5686.52|5686.02|418
1727984710000|2024-10-03 19:45:10|5687.77|5687.27|5687.27|5686.77|5687.77|5687.27|5687.02|5686.52|266
1727984720000|2024-10-03 19:45:20|5687.02|5686.52|5687.27|5686.77|5687.52|5687.02|5686.77|5686.27|277
1727984730000|2024-10-03 19:45:30|5687.52|5687.02|5687.52|5687.02|5687.52|5687.02|5687.52|5687.02|110
1727984740000|2024-10-03 19:45:40|5687.77|5687.27|5687.77|5687.27|5688.02|5687.52|5687.52|5687.02|219
1727984750000|2024-10-03 19:45:50|5688.02|5687.52|5688.52|5688.02|5688.52|5688.02|5688.02|5687.52|323
1727984760000|2024-10-03 19:46:00|5688.77|5688.27|5688.02|5687.52|5688.77|5688.27|5687.77|5687.27|463
1727984770000|2024-10-03 19:46:10|5687.77|5687.27|5688.27|5687.77|5688.27|5687.77|5687.77|5687.27|174
1727984780000|2024-10-03 19:46:20|5688.52|5688.02|5688.52|5688.02|5688.52|5688.02|5688.27|5687.77|287
1727984790000|2024-10-03 19:46:30|5688.39|5687.89|5687.02|5686.52|5688.39|5687.89|5686.27|5685.77|1184
1727984800000|2024-10-03 19:46:40|5686.89|5686.39|5687.02|5686.52|5687.02|5686.52|5686.77|5686.27|131
1727984810000|2024-10-03 19:46:50|5687.27|5686.77|5687.77|5687.27|5688.02|5687.52|5687.27|5686.77|317
1727984820000|2024-10-03 19:47:00|5687.64|5687.14|5688.52|5688.02|5688.52|5688.02|5687.52|5687.02|315
1727984830000|2024-10-03 19:47:10|5688.39|5687.89|5689.02|5688.52|5689.02|5688.52|5688.27|5687.77|163
1727984840000|2024-10-03 19:47:20|5689.27|5688.77|5689.52|5689.02|5689.77|5689.27|5689.27|5688.77|324
1727984850000|2024-10-03 19:47:30|5689.77|5689.27|5690.27|5689.77|5690.27|5689.77|5689.39|5688.89|564
1727984860000|2024-10-03 19:47:40|5690.52|5690.02|5690.27|5689.77|5690.52|5690.02|5690.02|5689.52|407
1727984870000|2024-10-03 19:47:50|5690.14|5689.64|5690.52|5690.02|5690.77|5690.27|5690.14|5689.64|234
1727984880000|2024-10-03 19:48:00|5690.77|5690.27|5691.27|5690.77|5691.27|5690.77|5690.77|5690.27|650
1727984890000|2024-10-03 19:48:10|5691.52|5691.02|5691.52|5691.02|5691.77|5691.27|5691.39|5690.89|599
1727984900000|2024-10-03 19:48:20|5691.27|5690.77|5691.64|5691.14|5691.77|5691.27|5691.27|5690.77|643
1727984910000|2024-10-03 19:48:30|5691.52|5691.02|5691.77|5691.27|5692.02|5691.52|5691.52|5691.02|326
1727984920000|2024-10-03 19:48:40|5691.52|5691.02|5691.77|5691.27|5691.77|5691.27|5691.52|5691.02|490
1727984930000|2024-10-03 19:48:50|5692.02|5691.52|5692.52|5692.02|5692.52|5692.02|5691.77|5691.27|472
1727984940000|2024-10-03 19:49:00|5692.77|5692.27|5692.77|5692.27|5693.27|5692.77|5692.52|5692.02|763
1727984950000|2024-10-03 19:49:10|5693.02|5692.52|5692.77|5692.27|5693.02|5692.52|5692.77|5692.27|292
1727984960000|2024-10-03 19:49:20|5692.27|5691.77|5692.52|5692.02|5692.52|5692.02|5692.27|5691.77|362
1727984970000|2024-10-03 19:49:30|5692.77|5692.27|5693.27|5692.77|5693.27|5692.77|5692.77|5692.27|496
1727984980000|2024-10-03 19:49:40|5693.02|5692.52|5693.02|5692.52|5693.02|5692.52|5692.77|5692.27|196
1727984990000|2024-10-03 19:49:50|5693.14|5692.64|5692.52|5692.02|5693.14|5692.64|5692.52|5692.02|360
1727985000000|2024-10-03 19:50:00|5692.64|5692.14|5694.77|5694.27|5695.52|5695.02|5692.64|5692.14|1967
1727985010000|2024-10-03 19:50:10|5695.02|5694.52|5695.27|5694.77|5695.77|5695.27|5694.52|5694.02|2320
1727985020000|2024-10-03 19:50:20|5695.77|5695.27|5695.02|5694.52|5696.52|5696.02|5695.02|5694.52|1387
1727985030000|2024-10-03 19:50:30|5695.27|5694.77|5694.02|5693.52|5695.27|5694.77|5693.27|5692.77|4112
1727985040000|2024-10-03 19:50:40|5694.27|5693.77|5694.77|5694.27|5695.02|5694.52|5694.27|5693.77|459
1727985050000|2024-10-03 19:50:50|5694.27|5693.77|5693.77|5693.27|5694.27|5693.77|5693.77|5693.27|244
1727985060000|2024-10-03 19:51:00|5694.02|5693.52|5693.27|5692.77|5694.27|5693.77|5693.27|5692.77|451
1727985070000|2024-10-03 19:51:10|5693.02|5692.52|5693.77|5693.27|5693.77|5693.27|5692.77|5692.27|352
1727985080000|2024-10-03 19:51:20|5694.02|5693.52|5694.02|5693.52|5694.27|5693.77|5693.77|5693.27|456
1727985090000|2024-10-03 19:51:30|5693.89|5693.39|5693.52|5693.02|5694.02|5693.52|5693.02|5692.52|470
1727985100000|2024-10-03 19:51:40|5693.77|5693.27|5694.27|5693.77|5694.52|5694.02|5693.77|5693.27|477
1727985110000|2024-10-03 19:51:50|5694.02|5693.52|5694.02|5693.52|5694.52|5694.02|5694.02|5693.52|489
1727985120000|2024-10-03 19:52:00|5693.52|5693.02|5691.89|5691.39|5693.52|5693.02|5691.52|5691.02|693
1727985130000|2024-10-03 19:52:10|5691.77|5691.27|5692.27|5691.77|5692.77|5692.27|5691.77|5691.27|490
1727985140000|2024-10-03 19:52:20|5692.02|5691.52|5691.77|5691.27|5692.52|5692.02|5691.77|5691.27|485
1727985150000|2024-10-03 19:52:30|5691.52|5691.02|5691.27|5690.77|5691.52|5691.02|5690.27|5689.77|1217
1727985160000|2024-10-03 19:52:40|5691.02|5690.52|5691.02|5690.52|5691.27|5690.77|5691.02|5690.52|342
1727985170000|2024-10-03 19:52:50|5691.14|5690.64|5691.02|5690.52|5691.14|5690.64|5690.27|5689.77|274
1727985180000|2024-10-03 19:53:00|5690.27|5689.77|5690.77|5690.27|5691.02|5690.52|5690.27|5689.77|725
1727985190000|2024-10-03 19:53:10|5690.52|5690.02|5689.52|5689.02|5690.77|5690.27|5689.27|5688.77|586
1727985200000|2024-10-03 19:53:20|5689.77|5689.27|5690.02|5689.52|5690.02|5689.52|5689.52|5689.02|369
1727985210000|2024-10-03 19:53:30|5690.27|5689.77|5690.52|5690.02|5690.77|5690.27|5690.27|5689.77|398
1727985220000|2024-10-03 19:53:40|5690.64|5690.14|5691.02|5690.52|5691.02|5690.52|5690.52|5690.02|210
1727985230000|2024-10-03 19:53:50|5691.27|5690.77|5691.27|5690.77|5691.77|5691.27|5691.27|5690.77|384
1727985240000|2024-10-03 19:54:00|5691.77|5691.27|5692.52|5692.02|5692.52|5692.02|5691.77|5691.27|584
1727985250000|2024-10-03 19:54:10|5691.77|5691.27|5692.27|5691.77|5692.52|5692.02|5691.77|5691.27|666
1727985260000|2024-10-03 19:54:20|5692.52|5692.02|5693.02|5692.52|5693.02|5692.52|5692.52|5692.02|297
1727985270000|2024-10-03 19:54:30|5693.27|5692.77|5693.27|5692.77|5693.52|5693.02|5693.27|5692.77|246
1727985280000|2024-10-03 19:54:40|5693.52|5693.02|5694.02|5693.52|5694.02|5693.52|5693.14|5692.64|705
1727985290000|2024-10-03 19:54:50|5694.27|5693.77|5694.52|5694.02|5694.77|5694.27|5694.27|5693.77|566
1727985300000|2024-10-03 19:55:00|5695.89|5695.39|5697.02|5696.52|5697.02|5696.52|5694.77|5694.27|1566
1727985310000|2024-10-03 19:55:10|5696.77|5696.27|5696.27|5695.77|5696.77|5696.27|5695.89|5695.39|609
1727985320000|2024-10-03 19:55:20|5696.02|5695.52|5695.52|5695.02|5696.77|5696.27|5695.02|5694.52|2744
1727985330000|2024-10-03 19:55:30|5695.27|5694.77|5696.02|5695.52|5696.02|5695.52|5695.27|5694.77|409
1727985340000|2024-10-03 19:55:40|5696.27|5695.77|5695.52|5695.02|5696.77|5696.27|5695.52|5695.02|643
1727985350000|2024-10-03 19:55:50|5694.77|5694.27|5695.02|5694.52|5695.27|5694.77|5694.77|5694.27|600
1727985360000|2024-10-03 19:56:00|5695.27|5694.77|5695.02|5694.52|5695.52|5695.02|5694.77|5694.27|589
1727985370000|2024-10-03 19:56:10|5694.77|5694.27|5694.52|5694.02|5695.52|5695.02|5694.27|5693.77|535
1727985380000|2024-10-03 19:56:20|5694.27|5693.77|5694.02|5693.52|5695.02|5694.52|5694.02|5693.52|687
1727985390000|2024-10-03 19:56:30|5694.27|5693.77|5694.27|5693.77|5694.27|5693.77|5693.77|5693.27|490
1727985400000|2024-10-03 19:56:40|5694.52|5694.02|5693.77|5693.27|5694.52|5694.02|5693.52|5693.02|420
1727985410000|2024-10-03 19:56:50|5694.02|5693.52|5695.02|5694.52|5695.02|5694.52|5694.02|5693.52|502
1727985420000|2024-10-03 19:57:00|5695.27|5694.77|5696.02|5695.52|5696.02|5695.52|5695.27|5694.77|924
1727985430000|2024-10-03 19:57:10|5696.27|5695.77|5696.52|5696.02|5696.52|5696.02|5696.02|5695.52|484
1727985440000|2024-10-03 19:57:20|5696.77|5696.27|5697.02|5696.52|5697.27|5696.77|5696.52|5696.02|606
1727985450000|2024-10-03 19:57:30|5697.27|5696.77|5698.27|5697.77|5698.52|5698.02|5697.27|5696.77|2009
1727985460000|2024-10-03 19:57:40|5698.52|5698.02|5698.02|5697.52|5698.52|5698.02|5697.02|5696.52|916
1727985470000|2024-10-03 19:57:50|5698.27|5697.77|5698.02|5697.52|5698.52|5698.02|5698.02|5697.52|609
1727985480000|2024-10-03 19:58:00|5698.52|5698.02|5699.52|5699.02|5700.27|5699.77|5698.52|5698.02|2014
1727985490000|2024-10-03 19:58:10|5699.77|5699.27|5701.02|5700.52|5701.27|5700.77|5699.77|5699.27|1411
1727985500000|2024-10-03 19:58:20|5701.27|5700.77|5700.77|5700.27|5701.27|5700.77|5700.52|5700.02|1249
1727985510000|2024-10-03 19:58:30|5700.52|5700.02|5700.27|5699.77|5700.52|5700.02|5699.52|5699.02|1448
1727985520000|2024-10-03 19:58:40|5700.02|5699.52|5700.77|5700.27|5700.77|5700.27|5699.77|5699.27|1430
1727985530000|2024-10-03 19:58:50|5701.02|5700.52|5701.52|5701.02|5701.52|5701.02|5701.02|5700.52|1576
1727985540000|2024-10-03 19:59:00|5701.77|5701.27|5704.02|5703.52|5704.02|5703.52|5701.27|5700.77|3351
1727985550000|2024-10-03 19:59:10|5704.27|5703.77|5702.27|5701.77|5704.27|5703.77|5702.02|5701.52|2882
1727985560000|2024-10-03 19:59:20|5702.52|5702.02|5701.52|5701.02|5702.52|5702.02|5701.52|5701.02|2262
1727985570000|2024-10-03 19:59:30|5701.02|5700.52|5699.52|5699.02|5701.27|5700.77|5696.77|5696.27|9137
1727985580000|2024-10-03 19:59:40|5699.27|5698.77|5701.52|5701.02|5702.02|5701.52|5699.02|5698.52|6114
1727985590000|2024-10-03 19:59:50|5701.02|5700.52|5699.02|5698.52|5701.27|5700.77|5698.52|5698.02|22859
1727985600000|2024-10-03 20:00:00|5698.26|5697.76|5699.11|5698.41|5700.11|5699.41|5697.86|5697.16|7276
1727985610000|2024-10-03 20:00:10|5698.86|5698.16|5698.86|5698.16|5699.61|5698.91|5698.36|5697.66|2322
1727985620000|2024-10-03 20:00:20|5699.11|5698.41|5698.86|5698.16|5699.86|5699.16|5698.86|5698.16|1909
1727985630000|2024-10-03 20:00:30|5698.61|5697.91|5698.86|5698.16|5699.11|5698.41|5698.36|5697.66|397
1727985640000|2024-10-03 20:00:40|5698.61|5697.91|5698.86|5698.16|5699.11|5698.41|5698.61|5697.91|943
1727985650000|2024-10-03 20:00:50|5698.61|5697.91|5698.61|5697.91|5699.11|5698.41|5698.36|5697.66|1052
1727985660000|2024-10-03 20:01:00|5698.86|5698.16|5699.11|5698.41|5699.11|5698.41|5698.86|5698.16|604
1727985670000|2024-10-03 20:01:10|5698.86|5698.16|5699.11|5698.41|5699.11|5698.41|5698.86|5698.16|369
1727985680000|2024-10-03 20:01:20|5698.86|5698.16|5698.86|5698.16|5699.11|5698.41|5698.86|5698.16|483
1727985690000|2024-10-03 20:01:30|5699.11|5698.41|5699.11|5698.41|5699.11|5698.41|5699.11|5698.41|237
1727985700000|2024-10-03 20:01:40|5699.23|5698.53|5699.36|5698.66|5699.36|5698.66|5699.11|5698.41|543
1727985710000|2024-10-03 20:01:50|||||||||213
1727985720000|2024-10-03 20:02:00|5699.61|5698.91|5700.11|5699.41|5700.11|5699.41|5699.61|5698.91|742
1727985730000|2024-10-03 20:02:10|5700.23|5699.53|5700.36|5699.66|5700.61|5699.91|5700.11|5699.41|535
1727985740000|2024-10-03 20:02:20|5700.11|5699.41|5699.61|5698.91|5700.11|5699.41|5699.61|5698.91|516
1727985750000|2024-10-03 20:02:30|5699.36|5698.66|5699.61|5698.91|5699.61|5698.91|5699.36|5698.66|305
1727985760000|2024-10-03 20:02:40|5699.86|5699.16|5699.36|5698.66|5700.11|5699.41|5699.11|5698.41|528
1727985770000|2024-10-03 20:02:50|5699.61|5698.91|5699.36|5698.66|5699.61|5698.91|5699.36|5698.66|348
1727985780000|2024-10-03 20:03:00|5699.61|5698.91|5699.86|5699.16|5699.86|5699.16|5699.36|5698.66|242
1727985790000|2024-10-03 20:03:10|5700.11|5699.41|5699.61|5698.91|5700.11|5699.41|5699.61|5698.91|406
1727985800000|2024-10-03 20:03:20|5699.48|5698.78|5699.61|5698.91|5699.61|5698.91|5699.48|5698.78|410
1727985810000|2024-10-03 20:03:30|||||||||204
1727985820000|2024-10-03 20:03:40|5699.86|5699.16|5699.61|5698.91|5699.86|5699.16|5699.61|5698.91|63
1727985830000|2024-10-03 20:03:50|5699.86|5699.16|5699.61|5698.91|5699.86|5699.16|5699.61|5698.91|212
1727985840000|2024-10-03 20:04:00|5699.86|5699.16|5699.86|5699.16|5700.36|5699.66|5699.86|5699.16|494
1727985850000|2024-10-03 20:04:10|5699.98|5699.28|5700.11|5699.41|5700.11|5699.41|5699.86|5699.16|113
1727985860000|2024-10-03 20:04:20|||||||||107
1727985870000|2024-10-03 20:04:30|||||||||99
1727985880000|2024-10-03 20:04:40|5699.86|5699.16|5700.11|5699.41|5700.36|5699.66|5699.86|5699.16|114
1727985890000|2024-10-03 20:04:50|5700.36|5699.66|5700.86|5700.16|5700.86|5700.16|5700.23|5699.53|347
1727985900000|2024-10-03 20:05:00|5700.61|5699.91|5700.86|5700.16|5701.11|5700.41|5700.61|5699.91|653
1727985910000|2024-10-03 20:05:10|||||||||147
1727985920000|2024-10-03 20:05:20|5701.11|5700.41|5701.61|5700.91|5701.61|5700.91|5701.11|5700.41|468
1727985930000|2024-10-03 20:05:30|5701.48|5700.78|5701.61|5700.91|5701.61|5700.91|5701.36|5700.66|336
1727985940000|2024-10-03 20:05:40|5701.86|5701.16|5701.86|5701.16|5701.86|5701.16|5701.86|5701.16|173
1727985950000|2024-10-03 20:05:50|5702.11|5701.41|5702.36|5701.66|5702.36|5701.66|5701.86|5701.16|254
1727985960000|2024-10-03 20:06:00|5702.61|5701.91|5702.36|5701.66|5702.61|5701.91|5702.36|5701.66|316
1727985970000|2024-10-03 20:06:10|5702.61|5701.91|5702.86|5702.16|5702.86|5702.16|5702.61|5701.91|222
1727985980000|2024-10-03 20:06:20|5703.11|5702.41|5703.36|5702.66|5703.36|5702.66|5703.11|5702.41|297
1727985990000|2024-10-03 20:06:30|5703.11|5702.41|5703.36|5702.66|5703.36|5702.66|5703.11|5702.41|239
1727986000000|2024-10-03 20:06:40|5703.61|5702.91|5703.61|5702.91|5703.61|5702.91|5703.36|5702.66|196
1727986010000|2024-10-03 20:06:50|5703.36|5702.66|5702.61|5701.91|5703.36|5702.66|5702.36|5701.66|503
1727986020000|2024-10-03 20:07:00|5702.36|5701.66|5702.36|5701.66|5702.36|5701.66|5702.11|5701.41|151
1727986030000|2024-10-03 20:07:10|5702.11|5701.41|5702.11|5701.41|5702.36|5701.66|5701.86|5701.16|304
1727986040000|2024-10-03 20:07:20|5701.86|5701.16|5701.61|5700.91|5701.86|5701.16|5701.61|5700.91|215
1727986050000|2024-10-03 20:07:30|5701.36|5700.66|5701.11|5700.41|5701.36|5700.66|5701.11|5700.41|228
1727986060000|2024-10-03 20:07:40|5701.36|5700.66|5701.36|5700.66|5701.36|5700.66|5701.36|5700.66|60
1727986070000|2024-10-03 20:07:50|||||||||8
1727986080000|2024-10-03 20:08:00|5701.48|5700.78|5701.36|5700.66|5701.61|5700.91|5701.11|5700.41|280
1727986090000|2024-10-03 20:08:10|||||||||25
1727986100000|2024-10-03 20:08:20|5701.23|5700.53|5701.11|5700.41|5701.23|5700.53|5701.11|5700.41|141
1727986110000|2024-10-03 20:08:30|5701.36|5700.66|5700.36|5699.66|5701.36|5700.66|5700.36|5699.66|757
1727986120000|2024-10-03 20:08:40|5700.61|5699.91|5699.86|5699.16|5700.61|5699.91|5699.86|5699.16|291
1727986130000|2024-10-03 20:08:50|5699.11|5698.41|5699.36|5698.66|5699.61|5698.91|5699.11|5698.41|1484
1727986140000|2024-10-03 20:09:00|5699.61|5698.91|5699.61|5698.91|5699.86|5699.16|5699.36|5698.66|305
1727986150000|2024-10-03 20:09:10|5699.48|5698.78|5699.11|5698.41|5699.48|5698.78|5698.86|5698.16|244
1727986160000|2024-10-03 20:09:20|5698.86|5698.16|5698.61|5697.91|5698.86|5698.16|5698.36|5697.66|288
1727986170000|2024-10-03 20:09:30|5698.36|5697.66|5698.36|5697.66|5698.36|5697.66|5698.11|5697.41|139
1727986180000|2024-10-03 20:09:40|5698.11|5697.41|5698.11|5697.41|5698.11|5697.41|5697.86|5697.16|117
1727986190000|2024-10-03 20:09:50|5698.23|5697.53|5697.86|5697.16|5698.36|5697.66|5697.86|5697.16|279
1727986200000|2024-10-03 20:10:00|5697.98|5697.28|5698.61|5697.91|5698.61|5697.91|5697.98|5697.28|246
1727986210000|2024-10-03 20:10:10|5698.86|5698.16|5698.86|5698.16|5698.86|5698.16|5698.86|5698.16|146
1727986220000|2024-10-03 20:10:20|5699.11|5698.41|5698.86|5698.16|5699.36|5698.66|5698.86|5698.16|188
1727986230000|2024-10-03 20:10:30|5699.11|5698.41|5699.86|5699.16|5699.86|5699.16|5699.11|5698.41|216
1727986240000|2024-10-03 20:10:40|5700.11|5699.41|5699.86|5699.16|5700.11|5699.41|5699.86|5699.16|162
1727986250000|2024-10-03 20:10:50|5699.61|5698.91|5699.86|5699.16|5699.86|5699.16|5699.61|5698.91|22
1727986260000|2024-10-03 20:11:00|5700.11|5699.41|5700.11|5699.41|5700.11|5699.41|5700.11|5699.41|60
1727986270000|2024-10-03 20:11:10|5700.36|5699.66|5700.11|5699.41|5700.36|5699.66|5700.11|5699.41|148
1727986280000|2024-10-03 20:11:20|5700.36|5699.66|5700.36|5699.66|5700.36|5699.66|5700.36|5699.66|52
1727986290000|2024-10-03 20:11:30|||||||||59
1727986300000|2024-10-03 20:11:40|||||||||37
1727986310000|2024-10-03 20:11:50|||||||||154
1727986320000|2024-10-03 20:12:00|5700.61|5699.91|5700.61|5699.91|5700.86|5700.16|5700.61|5699.91|130
1727986330000|2024-10-03 20:12:10|5700.86|5700.16|5700.86|5700.16|5700.86|5700.16|5700.86|5700.16|31
1727986340000|2024-10-03 20:12:20|5700.61|5699.91|5700.61|5699.91|5700.61|5699.91|5700.61|5699.91|195
1727986350000|2024-10-03 20:12:30|5700.86|5700.16|5700.86|5700.16|5700.86|5700.16|5700.86|5700.16|36
1727986360000|2024-10-03 20:12:40|5701.11|5700.41|5701.11|5700.41|5701.11|5700.41|5700.86|5700.16|170
1727986370000|2024-10-03 20:12:50|5700.86|5700.16|5700.86|5700.16|5700.86|5700.16|5700.86|5700.16|145
1727986380000|2024-10-03 20:13:00|||||||||46
1727986390000|2024-10-03 20:13:10|5700.98|5700.28|5701.11|5700.41|5701.11|5700.41|5700.86|5700.16|78
1727986400000|2024-10-03 20:13:20|5700.86|5700.16|5700.61|5699.91|5700.86|5700.16|5700.61|5699.91|227
1727986410000|2024-10-03 20:13:30|5700.36|5699.66|5700.36|5699.66|5700.36|5699.66|5700.36|5699.66|45
1727986420000|2024-10-03 20:13:40|5700.61|5699.91|5700.61|5699.91|5700.61|5699.91|5700.61|5699.91|76
1727986430000|2024-10-03 20:13:50|5700.86|5700.16|5700.86|5700.16|5700.86|5700.16|5700.86|5700.16|132
1727986440000|2024-10-03 20:14:00|||||||||43
1727986450000|2024-10-03 20:14:10|||||||||13
1727986460000|2024-10-03 20:14:20|5700.73|5700.03|5700.86|5700.16|5700.86|5700.16|5700.61|5699.91|103
1727986470000|2024-10-03 20:14:30|||||||||102
1727986480000|2024-10-03 20:14:40|5700.73|5700.03|5700.11|5699.41|5700.86|5700.16|5700.11|5699.41|154
1727986490000|2024-10-03 20:14:50|5699.86|5699.16|5700.36|5699.66|5700.36|5699.66|5699.86|5699.16|190
1727986500000|2024-10-03 20:15:00|5700.11|5699.41|5700.11|5699.41|5700.36|5699.66|5700.11|5699.41|195
1727986510000|2024-10-03 20:15:10|5700.36|5699.66|5700.11|5699.41|5700.36|5699.66|5700.11|5699.41|39
1727986520000|2024-10-03 20:15:20|5699.86|5699.16|5700.11|5699.41|5700.36|5699.66|5699.86|5699.16|165
1727986530000|2024-10-03 20:15:30|||||||||45
1727986540000|2024-10-03 20:15:40|||||||||78
1727986550000|2024-10-03 20:15:50|||||||||2
1727986560000|2024-10-03 20:16:00|5700.36|5699.66|5700.61|5699.91|5700.61|5699.91|5700.36|5699.66|164
1727986570000|2024-10-03 20:16:10|||||||||24
1727986580000|2024-10-03 20:16:20|5700.36|5699.66|5700.61|5699.91|5700.61|5699.91|5700.36|5699.66|58
1727986590000|2024-10-03 20:16:30|||||||||1
1727986600000|2024-10-03 20:16:40|5700.36|5699.66|5700.61|5699.91|5700.61|5699.91|5700.36|5699.66|140
1727986610000|2024-10-03 20:16:50|5700.48|5699.78|5700.61|5699.91|5700.61|5699.91|5700.36|5699.66|41
1727986620000|2024-10-03 20:17:00|5700.86|5700.16|5700.86|5700.16|5700.86|5700.16|5700.86|5700.16|124
1727986630000|2024-10-03 20:17:10|5701.11|5700.41|5701.11|5700.41|5701.11|5700.41|5701.11|5700.41|283
1727986640000|2024-10-03 20:17:20|5700.86|5700.16|5700.86|5700.16|5700.86|5700.16|5700.86|5700.16|56
1727986650000|2024-10-03 20:17:30|5700.61|5699.91|5700.61|5699.91|5700.61|5699.91|5700.61|5699.91|53
1727986660000|2024-10-03 20:17:40|5700.86|5700.16|5700.86|5700.16|5700.86|5700.16|5700.86|5700.16|16
1727986670000|2024-10-03 20:17:50|5700.73|5700.03|5700.86|5700.16|5700.86|5700.16|5700.73|5700.03|52
1727986680000|2024-10-03 20:18:00|5700.73|5700.03|5700.86|5700.16|5700.86|5700.16|5700.73|5700.03|69
1727986690000|2024-10-03 20:18:10|||||||||8
1727986700000|2024-10-03 20:18:20|||||||||2
1727986710000|2024-10-03 20:18:30|||||||||16
1727986720000|2024-10-03 20:18:40|5700.61|5699.91|5700.61|5699.91|5700.61|5699.91|5700.61|5699.91|56
1727986730000|2024-10-03 20:18:50|5700.86|5700.16|5700.86|5700.16|5700.86|5700.16|5700.86|5700.16|52
1727986740000|2024-10-03 20:19:00|5701.11|5700.41|5701.11|5700.41|5701.11|5700.41|5701.11|5700.41|50
1727986750000|2024-10-03 20:19:10|5700.86|5700.16|5701.11|5700.41|5701.11|5700.41|5700.86|5700.16|34
1727986760000|2024-10-03 20:19:20|5700.98|5700.28|5700.86|5700.16|5701.11|5700.41|5700.86|5700.16|12
1727986770000|2024-10-03 20:19:30|||||||||2
1727986780000|2024-10-03 20:19:40|5700.73|5700.03|5700.86|5700.16|5700.86|5700.16|5700.61|5699.91|59
1727986790000|2024-10-03 20:19:50|5700.73|5700.03|5700.61|5699.91|5700.86|5700.16|5700.61|5699.91|46
1727986800000|2024-10-03 20:20:00|5700.73|5700.03|5701.11|5700.41|5701.11|5700.41|5700.73|5700.03|183
1727986810000|2024-10-03 20:20:10|5700.86|5700.16|5700.86|5700.16|5701.11|5700.41|5700.86|5700.16|70
1727986820000|2024-10-03 20:20:20|5700.61|5699.91|5700.61|5699.91|5700.61|5699.91|5700.61|5699.91|15
1727986830000|2024-10-03 20:20:30|5700.86|5700.16|5700.61|5699.91|5700.86|5700.16|5700.61|5699.91|114
1727986840000|2024-10-03 20:20:40|5700.36|5699.66|5700.61|5699.91|5700.61|5699.91|5700.23|5699.53|127
1727986850000|2024-10-03 20:20:50|5700.48|5699.78|5700.48|5699.78|5700.48|5699.78|5700.48|5699.78|85
1727986860000|2024-10-03 20:21:00|5700.61|5699.91|5700.36|5699.66|5700.61|5699.91|5700.36|5699.66|42
1727986870000|2024-10-03 20:21:10|||||||||56
1727986880000|2024-10-03 20:21:20|5700.11|5699.41|5700.11|5699.41|5700.11|5699.41|5700.11|5699.41|64
1727986890000|2024-10-03 20:21:30|||||||||29
1727986900000|2024-10-03 20:21:40|5699.86|5699.16|5699.86|5699.16|5699.86|5699.16|5699.86|5699.16|56
1727986910000|2024-10-03 20:21:50|||||||||7
1727986920000|2024-10-03 20:22:00|5700.11|5699.41|5700.11|5699.41|5700.11|5699.41|5700.11|5699.41|111
1727986930000|2024-10-03 20:22:10|||||||||34
1727986940000|2024-10-03 20:22:20|5699.86|5699.16|5699.86|5699.16|5699.86|5699.16|5699.86|5699.16|111
1727986950000|2024-10-03 20:22:30|||||||||3
1727986960000|2024-10-03 20:22:40|||||||||2
1727986970000|2024-10-03 20:22:50|5700.11|5699.41|5700.11|5699.41|5700.11|5699.41|5700.11|5699.41|126
1727986980000|2024-10-03 20:23:00|||||||||64
1727986990000|2024-10-03 20:23:10|||||||||16
1727987000000|2024-10-03 20:23:20|||||||||14
1727987010000|2024-10-03 20:23:30|5700.36|5699.66|5700.36|5699.66|5700.36|5699.66|5700.36|5699.66|63
1727987020000|2024-10-03 20:23:40|5700.61|5699.91|5700.36|5699.66|5700.61|5699.91|5700.36|5699.66|73
1727987030000|2024-10-03 20:23:50|||||||||1
1727987040000|2024-10-03 20:24:00|5700.11|5699.41|5700.11|5699.41|5700.11|5699.41|5700.11|5699.41|85
1727987050000|2024-10-03 20:24:10|||||||||21
1727987060000|2024-10-03 20:24:20|||||||||15
1727987070000|2024-10-03 20:24:30|||||||||13
1727987080000|2024-10-03 20:24:40|||||||||47
1727987090000|2024-10-03 20:24:50|||||||||56
1727987100000|2024-10-03 20:25:00|||||||||14
1727987110000|2024-10-03 20:25:10|||||||||44
1727987120000|2024-10-03 20:25:20|5699.86|5699.16|5699.86|5699.16|5699.86|5699.16|5699.86|5699.16|70
1727987130000|2024-10-03 20:25:30|5699.36|5698.66|5699.36|5698.66|5699.36|5698.66|5699.36|5698.66|449
1727987140000|2024-10-03 20:25:40|||||||||118
1727987150000|2024-10-03 20:25:50|||||||||2
1727987160000|2024-10-03 20:26:00|||||||||281
1727987170000|2024-10-03 20:26:10|||||||||195
1727987180000|2024-10-03 20:26:20|||||||||190
1727987190000|2024-10-03 20:26:30|||||||||15
1727987200000|2024-10-03 20:26:40|||||||||92
1727987210000|2024-10-03 20:26:50|||||||||70
1727987220000|2024-10-03 20:27:00|5698.86|5698.16|5699.11|5698.41|5699.11|5698.41|5698.86|5698.16|405
1727987230000|2024-10-03 20:27:10|5699.23|5698.53|5699.11|5698.41|5699.23|5698.53|5699.11|5698.41|38
1727987240000|2024-10-03 20:27:20|5699.36|5698.66|5699.36|5698.66|5699.36|5698.66|5699.36|5698.66|62
1727987250000|2024-10-03 20:27:30|||||||||65
1727987260000|2024-10-03 20:27:40|5699.23|5698.53|5699.23|5698.53|5699.23|5698.53|5699.23|5698.53|53
1727987270000|2024-10-03 20:27:50|5699.36|5698.66|5699.11|5698.41|5699.36|5698.66|5699.11|5698.41|17
1727987280000|2024-10-03 20:28:00|||||||||26
1727987290000|2024-10-03 20:28:10|||||||||44
1727987300000|2024-10-03 20:28:20|||||||||144
1727987310000|2024-10-03 20:28:30|||||||||13
1727987320000|2024-10-03 20:28:40|||||||||19
1727987330000|2024-10-03 20:28:50|||||||||73
1727987340000|2024-10-03 20:29:00|||||||||35
1727987350000|2024-10-03 20:29:10|||||||||8
1727987360000|2024-10-03 20:29:20|||||||||15
1727987370000|2024-10-03 20:29:30|||||||||5
1727987380000|2024-10-03 20:29:40|||||||||23
1727987390000|2024-10-03 20:29:50|||||||||8
1727987400000|2024-10-03 20:30:00|||||||||238
1727987410000|2024-10-03 20:30:10|||||||||32
1727987420000|2024-10-03 20:30:20|||||||||201
1727987430000|2024-10-03 20:30:30|||||||||1
1727987440000|2024-10-03 20:30:40|||||||||90
1727987450000|2024-10-03 20:30:50|||||||||64
1727987460000|2024-10-03 20:31:00|||||||||50
1727987470000|2024-10-03 20:31:10|||||||||3
1727987480000|2024-10-03 20:31:20|5698.11|5697.41|5697.86|5697.16|5698.11|5697.41|5697.86|5697.16|389
1727987490000|2024-10-03 20:31:30|||||||||3
1727987500000|2024-10-03 20:31:40|5697.61|5696.91|5697.36|5696.66|5697.61|5696.91|5697.36|5696.66|143
1727987510000|2024-10-03 20:31:50|5697.11|5696.41|5696.86|5696.16|5697.11|5696.41|5696.86|5696.16|171
1727987520000|2024-10-03 20:32:00|5697.11|5696.41|5697.11|5696.41|5697.11|5696.41|5696.86|5696.16|213
1727987530000|2024-10-03 20:32:10|5696.86|5696.16|5696.86|5696.16|5696.86|5696.16|5696.86|5696.16|64
1727987540000|2024-10-03 20:32:20|||||||||62
1727987550000|2024-10-03 20:32:30|5696.73|5696.03|5696.61|5695.91|5696.73|5696.03|5696.61|5695.91|32
1727987560000|2024-10-03 20:32:40|||||||||6
1727987570000|2024-10-03 20:32:50|5696.73|5696.03|5696.86|5696.16|5696.86|5696.16|5696.73|5696.03|30
1727987580000|2024-10-03 20:33:00|5697.11|5696.41|5697.11|5696.41|5697.11|5696.41|5697.11|5696.41|68
1727987590000|2024-10-03 20:33:10|5696.86|5696.16|5696.86|5696.16|5696.86|5696.16|5696.86|5696.16|76
1727987600000|2024-10-03 20:33:20|5696.98|5696.28|5696.86|5696.16|5696.98|5696.28|5696.86|5696.16|59
1727987610000|2024-10-03 20:33:30|5696.61|5695.91|5696.61|5695.91|5696.61|5695.91|5696.61|5695.91|64
1727987620000|2024-10-03 20:33:40|5696.86|5696.16|5696.86|5696.16|5696.86|5696.16|5696.86|5696.16|20
1727987630000|2024-10-03 20:33:50|||||||||77
1727987640000|2024-10-03 20:34:00|5696.98|5696.28|5696.98|5696.28|5697.11|5696.41|5696.98|5696.28|93
1727987650000|2024-10-03 20:34:10|5697.11|5696.41|5697.11|5696.41|5697.11|5696.41|5697.11|5696.41|3
1727987660000|2024-10-03 20:34:20|5697.36|5696.66|5697.11|5696.41|5697.36|5696.66|5697.11|5696.41|110
1727987670000|2024-10-03 20:34:30|5697.36|5696.66|5697.36|5696.66|5697.36|5696.66|5697.36|5696.66|36
1727987680000|2024-10-03 20:34:40|||||||||16
1727987690000|2024-10-03 20:34:50|5697.11|5696.41|5697.11|5696.41|5697.11|5696.41|5697.11|5696.41|84
1727987700000|2024-10-03 20:35:00|||||||||5
1727987710000|2024-10-03 20:35:10|5696.98|5696.28|5696.98|5696.28|5696.98|5696.28|5696.98|5696.28|51
1727987720000|2024-10-03 20:35:20|5696.86|5696.16|5696.86|5696.16|5696.86|5696.16|5696.86|5696.16|11
1727987730000|2024-10-03 20:35:30|||||||||3
1727987740000|2024-10-03 20:35:40|5696.61|5695.91|5696.61|5695.91|5696.61|5695.91|5696.61|5695.91|22
1727987750000|2024-10-03 20:35:50|||||||||85
1727987760000|2024-10-03 20:36:00|5696.73|5696.03|5696.73|5696.03|5696.86|5696.16|5696.73|5696.03|30
1727987770000|2024-10-03 20:36:10|5696.61|5695.91|5696.61|5695.91|5696.86|5696.16|5696.61|5695.91|48
1727987780000|2024-10-03 20:36:20|5696.86|5696.16|5696.86|5696.16|5696.86|5696.16|5696.86|5696.16|16
1727987790000|2024-10-03 20:36:30|||||||||11
1727987800000|2024-10-03 20:36:40|||||||||25
1727987810000|2024-10-03 20:36:50|5696.61|5695.91|5696.61|5695.91|5696.61|5695.91|5696.61|5695.91|38
1727987820000|2024-10-03 20:37:00|||||||||1
1727987830000|2024-10-03 20:37:10|||||||||40
1727987840000|2024-10-03 20:37:20|5696.86|5696.16|5696.61|5695.91|5696.86|5696.16|5696.61|5695.91|25
1727987850000|2024-10-03 20:37:30|||||||||7
1727987860000|2024-10-03 20:37:40|||||||||25
1727987870000|2024-10-03 20:37:50|5696.36|5695.66|5696.36|5695.66|5696.36|5695.66|5696.36|5695.66|91
1727987880000|2024-10-03 20:38:00|5696.61|5695.91|5696.36|5695.66|5696.61|5695.91|5696.36|5695.66|48
1727987890000|2024-10-03 20:38:10|||||||||3
1727987900000|2024-10-03 20:38:20|||||||||1
1727987910000|2024-10-03 20:38:30|||||||||3
1727987920000|2024-10-03 20:38:40|5696.61|5695.91|5696.61|5695.91|5696.61|5695.91|5696.61|5695.91|32
1727987930000|2024-10-03 20:38:50|||||||||24
1727987940000|2024-10-03 20:39:00|||||||||4
1727987950000|2024-10-03 20:39:10|||||||||1
1727987960000|2024-10-03 20:39:20|||||||||3
1727987970000|2024-10-03 20:39:30|5696.36|5695.66|5696.36|5695.66|5696.36|5695.66|5696.36|5695.66|53
1727987990000|2024-10-03 20:39:50|||||||||3
1727988000000|2024-10-03 20:40:00|||||||||9
1727988010000|2024-10-03 20:40:10|5696.11|5695.41|5696.11|5695.41|5696.11|5695.41|5696.11|5695.41|69
1727988020000|2024-10-03 20:40:20|5695.86|5695.16|5695.86|5695.16|5695.86|5695.16|5695.86|5695.16|79
1727988030000|2024-10-03 20:40:30|5695.98|5695.28|5696.11|5695.41|5696.11|5695.41|5695.98|5695.28|37
1727988040000|2024-10-03 20:40:40|5695.86|5695.16|5696.11|5695.41|5696.11|5695.41|5695.86|5695.16|55
1727988050000|2024-10-03 20:40:50|||||||||20
1727988060000|2024-10-03 20:41:00|5696.36|5695.66|5696.11|5695.41|5696.48|5695.78|5696.11|5695.41|156
1727988070000|2024-10-03 20:41:10|5696.23|5695.53|5696.36|5695.66|5696.61|5695.91|5696.11|5695.41|99
1727988080000|2024-10-03 20:41:20|||||||||3
1727988090000|2024-10-03 20:41:30|5696.11|5695.41|5696.11|5695.41|5696.36|5695.66|5696.11|5695.41|50
1727988100000|2024-10-03 20:41:40|||||||||2
1727988110000|2024-10-03 20:41:50|5695.86|5695.16|5696.11|5695.41|5696.11|5695.41|5695.86|5695.16|66
1727988120000|2024-10-03 20:42:00|5695.86|5695.16|5696.11|5695.41|5696.11|5695.41|5695.86|5695.16|18
1727988130000|2024-10-03 20:42:10|5695.86|5695.16|5695.86|5695.16|5695.86|5695.16|5695.86|5695.16|51
1727988140000|2024-10-03 20:42:20|||||||||21
1727988150000|2024-10-03 20:42:30|||||||||2
1727988160000|2024-10-03 20:42:40|||||||||19
1727988170000|2024-10-03 20:42:50|||||||||9
1727988180000|2024-10-03 20:43:00|5695.61|5694.91|5695.61|5694.91|5695.61|5694.91|5695.61|5694.91|45
1727988190000|2024-10-03 20:43:10|||||||||15
1727988200000|2024-10-03 20:43:20|||||||||5
1727988210000|2024-10-03 20:43:30|5695.36|5694.66|5695.36|5694.66|5695.36|5694.66|5695.36|5694.66|56
1727988230000|2024-10-03 20:43:50|||||||||22
1727988240000|2024-10-03 20:44:00|||||||||18
1727988250000|2024-10-03 20:44:10|5695.61|5694.91|5694.86|5694.16|5695.61|5694.91|5694.86|5694.16|144
1727988260000|2024-10-03 20:44:20|||||||||7
1727988270000|2024-10-03 20:44:30|||||||||1
1727988280000|2024-10-03 20:44:40|||||||||24
1727988290000|2024-10-03 20:44:50|5695.11|5694.41|5695.61|5694.91|5695.61|5694.91|5695.11|5694.41|113
1727988300000|2024-10-03 20:45:00|5695.36|5694.66|5695.36|5694.66|5695.36|5694.66|5695.36|5694.66|84
1727988310000|2024-10-03 20:45:10|5695.48|5694.78|5695.36|5694.66|5695.61|5694.91|5695.36|5694.66|80
1727988320000|2024-10-03 20:45:20|5695.61|5694.91|5695.61|5694.91|5695.61|5694.91|5695.36|5694.66|74
1727988330000|2024-10-03 20:45:30|5695.86|5695.16|5695.86|5695.16|5695.86|5695.16|5695.86|5695.16|8
1727988340000|2024-10-03 20:45:40|||||||||40
1727988350000|2024-10-03 20:45:50|||||||||17
1727988360000|2024-10-03 20:46:00|5695.61|5694.91|5695.61|5694.91|5695.61|5694.91|5695.61|5694.91|58
1727988370000|2024-10-03 20:46:10|||||||||1
1727988380000|2024-10-03 20:46:20|5695.73|5695.03|5695.73|5695.03|5695.73|5695.03|5695.61|5694.91|7
1727988390000|2024-10-03 20:46:30|5695.61|5694.91|5695.36|5694.66|5695.61|5694.91|5695.36|5694.66|26
1727988400000|2024-10-03 20:46:40|5695.61|5694.91|5695.61|5694.91|5695.61|5694.91|5695.61|5694.91|6
1727988410000|2024-10-03 20:46:50|5695.36|5694.66|5695.36|5694.66|5695.48|5694.78|5695.36|5694.66|4
1727988420000|2024-10-03 20:47:00|5695.61|5694.91|5695.86|5695.16|5695.86|5695.16|5695.36|5694.66|68
1727988430000|2024-10-03 20:47:10|5695.98|5695.28|5696.11|5695.41|5696.36|5695.66|5695.86|5695.16|112
1727988440000|2024-10-03 20:47:20|||||||||2
1727988450000|2024-10-03 20:47:30|||||||||3
1727988460000|2024-10-03 20:47:40|||||||||16
1727988470000|2024-10-03 20:47:50|||||||||5
1727988480000|2024-10-03 20:48:00|||||||||2
1727988490000|2024-10-03 20:48:10|5696.36|5695.66|5696.36|5695.66|5696.36|5695.66|5696.36|5695.66|25
1727988500000|2024-10-03 20:48:20|5696.61|5695.91|5696.61|5695.91|5696.61|5695.91|5696.61|5695.91|27
1727988510000|2024-10-03 20:48:30|5696.73|5696.03|5696.86|5696.16|5696.86|5696.16|5696.61|5695.91|65
1727988520000|2024-10-03 20:48:40|5696.61|5695.91|5696.61|5695.91|5696.61|5695.91|5696.61|5695.91|52
1727988530000|2024-10-03 20:48:50|5696.36|5695.66|5696.23|5695.53|5696.36|5695.66|5696.11|5695.41|57
1727988540000|2024-10-03 20:49:00|5696.36|5695.66|5696.36|5695.66|5696.36|5695.66|5696.36|5695.66|8
1727988550000|2024-10-03 20:49:10|||||||||1
1727988590000|2024-10-03 20:49:50|5696.11|5695.41|5696.11|5695.41|5696.11|5695.41|5696.11|5695.41|18
1727988600000|2024-10-03 20:50:00|||||||||11
1727988610000|2024-10-03 20:50:10|||||||||1
1727988620000|2024-10-03 20:50:20|||||||||13
1727988630000|2024-10-03 20:50:30|||||||||13
1727988640000|2024-10-03 20:50:40|5695.86|5695.16|5695.86|5695.16|5695.86|5695.16|5695.86|5695.16|54
1727988650000|2024-10-03 20:50:50|||||||||7
1727988660000|2024-10-03 20:51:00|5695.98|5695.28|5696.61|5695.91|5696.61|5695.91|5695.98|5695.28|103
1727988670000|2024-10-03 20:51:10|5696.86|5696.16|5696.61|5695.91|5696.86|5696.16|5696.61|5695.91|43
1727988680000|2024-10-03 20:51:20|||||||||18
1727988690000|2024-10-03 20:51:30|5696.73|5696.03|5696.73|5696.03|5696.86|5696.16|5696.61|5695.91|45
1727988700000|2024-10-03 20:51:40|5696.86|5696.16|5696.61|5695.91|5696.86|5696.16|5696.61|5695.91|9
1727988710000|2024-10-03 20:51:50|||||||||2
1727988720000|2024-10-03 20:52:00|5696.73|5696.03|5696.61|5695.91|5696.73|5696.03|5696.61|5695.91|2
1727988730000|2024-10-03 20:52:10|5696.73|5696.03|5696.73|5696.03|5696.73|5696.03|5696.73|5696.03|16
1727988740000|2024-10-03 20:52:20|5696.61|5695.91|5696.61|5695.91|5696.61|5695.91|5696.61|5695.91|0
1727988750000|2024-10-03 20:52:30|5696.36|5695.66|5696.61|5695.91|5696.61|5695.91|5696.36|5695.66|39
1727988760000|2024-10-03 20:52:40|||||||||7
1727988770000|2024-10-03 20:52:50|5696.36|5695.66|5696.36|5695.66|5696.36|5695.66|5696.36|5695.66|41
1727988780000|2024-10-03 20:53:00|||||||||1
1727988790000|2024-10-03 20:53:10|||||||||1
1727988800000|2024-10-03 20:53:20|5696.61|5695.91|5696.61|5695.91|5696.61|5695.91|5696.61|5695.91|21
1727988810000|2024-10-03 20:53:30|||||||||3
1727988820000|2024-10-03 20:53:40|||||||||5
1727988840000|2024-10-03 20:54:00|||||||||6
1727988850000|2024-10-03 20:54:10|5696.86|5696.16|5696.86|5696.16|5696.86|5696.16|5696.86|5696.16|28
1727988860000|2024-10-03 20:54:20|||||||||9
1727988870000|2024-10-03 20:54:30|||||||||15
1727988890000|2024-10-03 20:54:50|||||||||21
1727988900000|2024-10-03 20:55:00|5696.61|5695.91|5696.61|5695.91|5696.61|5695.91|5696.61|5695.91|37
1727988920000|2024-10-03 20:55:20|5696.73|5696.03|5696.73|5696.03|5696.73|5696.03|5696.73|5696.03|6
1727988930000|2024-10-03 20:55:30|5696.86|5696.16|5696.86|5696.16|5696.86|5696.16|5696.73|5696.03|7
1727988940000|2024-10-03 20:55:40|||||||||2
1727988950000|2024-10-03 20:55:50|5696.98|5696.28|5696.86|5696.16|5696.98|5696.28|5696.86|5696.16|45
1727988970000|2024-10-03 20:56:10|||||||||25
1727988990000|2024-10-03 20:56:30|||||||||4
1727989000000|2024-10-03 20:56:40|5696.61|5695.91|5696.61|5695.91|5696.61|5695.91|5696.61|5695.91|51
1727989020000|2024-10-03 20:57:00|5696.48|5695.78|5696.61|5695.91|5696.61|5695.91|5696.48|5695.78|40
1727989030000|2024-10-03 20:57:10|5696.36|5695.66|5696.36|5695.66|5696.36|5695.66|5696.36|5695.66|51
1727989040000|2024-10-03 20:57:20|5696.11|5695.41|5696.11|5695.41|5696.11|5695.41|5696.11|5695.41|48
1727989050000|2024-10-03 20:57:30|5696.23|5695.53|5696.36|5695.66|5696.36|5695.66|5696.11|5695.41|33
1727989070000|2024-10-03 20:57:50|||||||||9
1727989080000|2024-10-03 20:58:00|5696.23|5695.53|5696.36|5695.66|5696.36|5695.66|5696.11|5695.41|21
1727989090000|2024-10-03 20:58:10|5696.11|5695.41|5696.11|5695.41|5696.11|5695.41|5696.11|5695.41|5
1727989100000|2024-10-03 20:58:20|||||||||12
1727989110000|2024-10-03 20:58:30|5695.98|5695.28|5694.61|5693.91|5695.98|5695.28|5694.61|5693.91|467
1727989120000|2024-10-03 20:58:40|5694.36|5693.66|5693.61|5692.91|5694.36|5693.66|5693.61|5692.91|3201
1727989130000|2024-10-03 20:58:50|5693.86|5693.16|5694.11|5693.41|5694.11|5693.41|5693.11|5692.41|495
1727989140000|2024-10-03 20:59:00|||||||||33
1727989150000|2024-10-03 20:59:10|5693.86|5693.16|5693.86|5693.16|5693.86|5693.16|5693.86|5693.16|25
1727989160000|2024-10-03 20:59:20|||||||||21
1727989170000|2024-10-03 20:59:30|||||||||30
1727989180000|2024-10-03 20:59:40|5693.98|5693.28|5693.86|5693.16|5693.98|5693.28|5693.86|5693.16|79
1727989190000|2024-10-03 20:59:50|5693.73|5693.03|5694.73|5693.23|5694.73|5693.78|5693.48|5692.78|3261
1727989200000|2024-10-03 21:00:00|5694.92|5693.42|5695.21|5693.71|5695.21|5693.71|5694.92|5693.42|8
1727989210000|2024-10-03 21:00:10|5694.92|5693.42|5694.77|5693.27|5694.92|5693.42|5694.77|5693.27|0
1727989250000|2024-10-03 21:00:50|5695.28|5693.78|5694.77|5693.27|5695.28|5693.78|5694.77|5693.27|0
1727989380000|2024-10-03 21:03:00|5694.95|5693.45|5694.95|5693.45|5694.95|5693.45|5694.95|5693.45|0
1727989530000|2024-10-03 21:05:30|5694.88|5693.38|5694.88|5693.38|5694.88|5693.38|5694.88|5693.38|0
1727989670000|2024-10-03 21:07:50|5694.92|5693.42|5694.95|5693.45|5694.95|5693.45|5694.92|5693.42|0
1727989680000|2024-10-03 21:08:00|5694.99|5693.49|5695.03|5693.53|5695.03|5693.53|5694.99|5693.49|0
1727989690000|2024-10-03 21:08:10|5695.14|5693.64|5695.17|5693.67|5695.17|5693.67|5695.14|5693.64|0
1727989720000|2024-10-03 21:08:40|5694.95|5693.45|5694.95|5693.45|5694.95|5693.45|5694.95|5693.45|0
1727989730000|2024-10-03 21:08:50|5694.92|5693.42|5694.92|5693.42|5694.92|5693.42|5694.92|5693.42|0
1727989750000|2024-10-03 21:09:10|5694.84|5693.34|5694.84|5693.34|5694.84|5693.34|5694.84|5693.34|0
1727989780000|2024-10-03 21:09:40|5695.1|5693.6|5695.03|5693.53|5695.1|5693.6|5695.03|5693.53|0
1727989800000|2024-10-03 21:10:00|5695.06|5693.56|5695.1|5693.6|5695.1|5693.6|5695.06|5693.56|0
1727989810000|2024-10-03 21:10:10|5695.14|5693.64|5695.14|5693.64|5695.14|5693.64|5695.14|5693.64|0
1727989840000|2024-10-03 21:10:40|5695.17|5693.67|5695.17|5693.67|5695.17|5693.67|5695.17|5693.67|0
1727989850000|2024-10-03 21:10:50|5695.28|5693.78|5695.28|5693.78|5695.28|5693.78|5695.28|5693.78|0
1727989860000|2024-10-03 21:11:00|5695.25|5693.75|5695.32|5693.82|5695.32|5693.82|5695.25|5693.75|0
1727989870000|2024-10-03 21:11:10|5695.36|5693.86|5695.47|5693.97|5695.47|5693.97|5695.36|5693.86|0
1727989880000|2024-10-03 21:11:20|5695.43|5693.93|5695.43|5693.93|5695.43|5693.93|5695.43|5693.93|0
1727990000000|2024-10-03 21:13:20|5695.47|5693.97|5695.47|5693.97|5695.47|5693.97|5695.47|5693.97|0
1727990010000|2024-10-03 21:13:30|5695.54|5694.04|5695.54|5694.04|5695.54|5694.04|5695.54|5694.04|0
1727990020000|2024-10-03 21:13:40|5695.21|5693.71|5695.21|5693.71|5695.21|5693.71|5695.17|5693.67|0
1727990040000|2024-10-03 21:14:00|5695.25|5693.75|5695.28|5693.78|5695.28|5693.78|5695.25|5693.75|0
1727990050000|2024-10-03 21:14:10|5695.32|5693.82|5695.32|5693.82|5695.32|5693.82|5695.32|5693.82|0
1727990060000|2024-10-03 21:14:20|5695.36|5693.86|5695.4|5693.9|5695.4|5693.9|5695.36|5693.86|0
1727990070000|2024-10-03 21:14:30|5695.43|5693.93|5695.47|5693.97|5695.47|5693.97|5695.43|5693.93|0
1727990080000|2024-10-03 21:14:40|5695.51|5694.01|5695.54|5694.04|5695.54|5694.04|5695.51|5694.01|0
1727990090000|2024-10-03 21:14:50|5695.76|5694.26|5695.76|5694.26|5695.76|5694.26|5695.76|5694.26|0
1727990120000|2024-10-03 21:15:20|5695.21|5693.71|5695.4|5693.9|5695.4|5693.9|5695.21|5693.71|0
1727990190000|2024-10-03 21:16:30|5695.32|5693.82|5695.32|5693.82|5695.32|5693.82|5695.32|5693.82|0
1727990300000|2024-10-03 21:18:20|5696.14|5694.64|5696.14|5694.64|5696.14|5694.64|5696.14|5694.64|0
1727990440000|2024-10-03 21:20:40|5696.07|5694.57|5696.07|5694.57|5696.07|5694.57|5696.07|5694.57|0
1727990480000|2024-10-03 21:21:20|5696.03|5694.53|5696.03|5694.53|5696.03|5694.53|5696.03|5694.53|0
1727990550000|2024-10-03 21:22:30|5695.96|5694.46|5695.96|5694.46|5695.96|5694.46|5695.96|5694.46|0
1727990620000|2024-10-03 21:23:40|5695.7|5694.2|5695.7|5694.2|5695.7|5694.2|5695.7|5694.2|0
1727990630000|2024-10-03 21:23:50|5695.81|5694.31|5695.81|5694.31|5695.81|5694.31|5695.81|5694.31|0
1727990680000|2024-10-03 21:24:40|5695.96|5694.46|5695.96|5694.46|5695.96|5694.46|5695.96|5694.46|0
1727990700000|2024-10-03 21:25:00|5695.99|5694.49|5695.81|5694.31|5695.99|5694.49|5695.81|5694.31|0
1727990710000|2024-10-03 21:25:10|5695.74|5694.24|5695.74|5694.24|5695.74|5694.24|5695.74|5694.24|0
1727990740000|2024-10-03 21:25:40|5695.7|5694.2|5695.7|5694.2|5695.7|5694.2|5695.7|5694.2|0
1727990890000|2024-10-03 21:28:10|5695.62|5694.12|5695.62|5694.12|5695.62|5694.12|5695.62|5694.12|0
1727990940000|2024-10-03 21:29:00|5695.59|5694.09|5695.44|5693.94|5695.59|5694.09|5695.44|5693.94|0
1727991120000|2024-10-03 21:32:00|5695.4|5693.9|5695.4|5693.9|5695.4|5693.9|5695.4|5693.9|0
1727991200000|2024-10-03 21:33:20|5695.44|5693.94|5695.51|5694.01|5695.51|5694.01|5695.44|5693.94|0
1727991440000|2024-10-03 21:37:20|5695.66|5694.16|5695.66|5694.16|5695.66|5694.16|5695.66|5694.16|0
1727991460000|2024-10-03 21:37:40|5696.1|5694.6|5696.1|5694.6|5696.1|5694.6|5696.1|5694.6|0
1727991500000|2024-10-03 21:38:20|5696.03|5694.53|5696.03|5694.53|5696.03|5694.53|5696.03|5694.53|0
1727991550000|2024-10-03 21:39:10|5695.66|5694.16|5695.66|5694.16|5695.66|5694.16|5695.66|5694.16|0
1727991570000|2024-10-03 21:39:30|5695.74|5694.24|5695.74|5694.24|5695.74|5694.24|5695.74|5694.24|0
1727991590000|2024-10-03 21:39:50|5695.7|5694.2|5695.7|5694.2|5695.7|5694.2|5695.7|5694.2|0
1727991610000|2024-10-03 21:40:10|5695.81|5694.31|5695.81|5694.31|5695.81|5694.31|5695.81|5694.31|0
1727991620000|2024-10-03 21:40:20|5695.85|5694.35|5695.85|5694.35|5695.85|5694.35|5695.85|5694.35|0
1727991660000|2024-10-03 21:41:00|5695.96|5694.46|5695.96|5694.46|5695.96|5694.46|5695.96|5694.46|0
1727991690000|2024-10-03 21:41:30|5695.77|5694.27|5695.77|5694.27|5695.77|5694.27|5695.77|5694.27|0
1727991700000|2024-10-03 21:41:40|5695.85|5694.35|5696.03|5694.53|5696.03|5694.53|5695.85|5694.35|0
1727991710000|2024-10-03 21:41:50|5696.07|5694.57|5696.07|5694.57|5696.07|5694.57|5696.07|5694.57|0
1727991760000|2024-10-03 21:42:40|5695.59|5694.09|5695.96|5694.46|5695.96|5694.46|5695.59|5694.09|0
1727991770000|2024-10-03 21:42:50|5695.59|5694.09|5695.59|5694.09|5695.59|5694.09|5695.59|5694.09|0
1727991840000|2024-10-03 21:44:00|5695.62|5694.12|5695.62|5694.12|5695.62|5694.12|5695.62|5694.12|0
1727991850000|2024-10-03 21:44:10|5695.59|5694.09|5695.59|5694.09|5695.59|5694.09|5695.59|5694.09|0
1727992000000|2024-10-03 21:46:40|5695.96|5694.46|5695.92|5694.42|5695.96|5694.46|5695.92|5694.42|0
1727992020000|2024-10-03 21:47:00|5695.81|5694.31|5695.81|5694.31|5695.81|5694.31|5695.81|5694.31|0
1727992210000|2024-10-03 21:50:10|5695.48|5693.98|5695.26|5693.76|5695.48|5693.98|5695.26|5693.76|0
1727992240000|2024-10-03 21:50:40|5695.04|5693.54|5695.04|5693.54|5695.04|5693.54|5695.04|5693.54|0
1727992250000|2024-10-03 21:50:50|5694.93|5693.43|5694.93|5693.43|5694.93|5693.43|5694.93|5693.43|0
1727992290000|2024-10-03 21:51:30|5695.11|5693.61|5694.93|5693.43|5695.11|5693.61|5694.93|5693.43|0
1727992300000|2024-10-03 21:51:40|5695.11|5693.61|5695.11|5693.61|5695.11|5693.61|5695.11|5693.61|0
1727992430000|2024-10-03 21:53:50|5695.33|5693.83|5695.51|5694.01|5695.51|5694.01|5695.33|5693.83|0
1727992450000|2024-10-03 21:54:10|5695.29|5693.79|5695.29|5693.79|5695.29|5693.79|5695.29|5693.79|0
1727992500000|2024-10-03 21:55:00|5695.62|5694.12|5695.92|5694.42|5695.92|5694.42|5695.62|5694.12|0
1727992590000|2024-10-03 21:56:30|5695.88|5694.38|5695.96|5694.46|5695.96|5694.46|5695.88|5694.38|0
1727992640000|2024-10-03 21:57:20|5695.88|5694.38|5695.88|5694.38|5695.88|5694.38|5695.88|5694.38|0
1727992670000|2024-10-03 21:57:50|5695.96|5694.46|5695.96|5694.46|5695.96|5694.46|5695.96|5694.46|0
1727992680000|2024-10-03 21:58:00|5696.14|5694.64|5696.07|5694.57|5696.18|5694.68|5696.07|5694.57|0
1727992690000|2024-10-03 21:58:10|5695.96|5694.46|5695.96|5694.46|5695.96|5694.46|5695.96|5694.46|0
1727992700000|2024-10-03 21:58:20|5695.92|5694.42|5695.96|5694.46|5695.96|5694.46|5695.92|5694.42|0
1727992720000|2024-10-03 21:58:40|5695.92|5694.42|5695.92|5694.42|5695.92|5694.42|5695.92|5694.42|0
1727992740000|2024-10-03 21:59:00|5695.96|5694.46|5695.96|5694.46|5695.96|5694.46|5695.96|5694.46|0
1727992750000|2024-10-03 21:59:10|5695.92|5694.42|5695.92|5694.42|5695.92|5694.42|5695.92|5694.42|0
1727992760000|2024-10-03 21:59:20|5695.96|5694.46|5695.96|5694.46|5695.96|5694.46|5695.96|5694.46|0
1727992770000|2024-10-03 21:59:30|5695.88|5694.38|5695.88|5694.38|5695.88|5694.38|5695.88|5694.38|0
1727992780000|2024-10-03 21:59:40|5695.85|5694.35|5695.85|5694.35|5695.85|5694.35|5695.85|5694.35|0
1727992790000|2024-10-03 21:59:50|5695.92|5694.42|5695.59|5694.09|5695.92|5694.42|5695.59|5694.09|0
1727992800000|2024-10-03 22:00:00|5695.8|5695.1|5693.8|5693.1|5696.05|5695.35|5693.8|5693.1|137
1727992810000|2024-10-03 22:00:10|5693.93|5693.23|5694.18|5693.48|5694.3|5693.6|5693.93|5693.23|22
1727992820000|2024-10-03 22:00:20|5694.3|5693.6|5694.43|5693.73|5694.43|5693.73|5694.3|5693.6|19
1727992830000|2024-10-03 22:00:30|5694.55|5693.85|5694.3|5693.6|5694.68|5693.98|5694.18|5693.48|47
1727992840000|2024-10-03 22:00:40|5694.43|5693.73|5694.18|5693.48|5694.55|5693.85|5694.18|5693.48|26
1727992850000|2024-10-03 22:00:50|5694.05|5693.35|5694.3|5693.6|5694.3|5693.6|5693.93|5693.23|15
1727992860000|2024-10-03 22:01:00|5694.18|5693.48|5694.18|5693.48|5694.43|5693.73|5693.93|5693.23|19
1727992870000|2024-10-03 22:01:10|5694.05|5693.35|5693.93|5693.23|5694.05|5693.35|5693.93|5693.23|15
1727992880000|2024-10-03 22:01:20|5693.8|5693.1|5693.3|5692.6|5693.8|5693.1|5693.3|5692.6|49
1727992890000|2024-10-03 22:01:30|5693.18|5692.48|5693.05|5692.35|5693.43|5692.73|5693.05|5692.35|45
1727992900000|2024-10-03 22:01:40|5692.8|5692.1|5693.3|5692.6|5693.3|5692.6|5692.8|5692.1|35
1727992910000|2024-10-03 22:01:50|5693.43|5692.73|5693.55|5692.85|5693.55|5692.85|5693.43|5692.73|15
1727992920000|2024-10-03 22:02:00|5693.8|5693.1|5693.55|5692.85|5693.93|5693.23|5693.55|5692.85|29
1727992930000|2024-10-03 22:02:10|5693.68|5692.98|5693.43|5692.73|5693.68|5692.98|5693.43|5692.73|1
1727992940000|2024-10-03 22:02:20|||||||||3
1727992950000|2024-10-03 22:02:30|5693.55|5692.85|5693.68|5692.98|5693.68|5692.98|5693.55|5692.85|13
1727992960000|2024-10-03 22:02:40|5693.8|5693.1|5693.8|5693.1|5693.8|5693.1|5693.8|5693.1|12
1727992970000|2024-10-03 22:02:50|5693.68|5692.98|5693.55|5692.85|5693.8|5693.1|5693.55|5692.85|3
1727992990000|2024-10-03 22:03:10|5693.43|5692.73|5693.68|5692.98|5693.68|5692.98|5693.43|5692.73|1
1727993000000|2024-10-03 22:03:20|5693.55|5692.85|5693.18|5692.48|5693.68|5692.98|5693.18|5692.48|31
1727993010000|2024-10-03 22:03:30|5693.05|5692.35|5693.18|5692.48|5693.18|5692.48|5692.93|5692.23|55
1727993020000|2024-10-03 22:03:40|5693.05|5692.35|5693.18|5692.48|5693.18|5692.48|5693.05|5692.35|13
1727993030000|2024-10-03 22:03:50|5693.43|5692.73|5693.43|5692.73|5693.43|5692.73|5693.43|5692.73|8
1727993040000|2024-10-03 22:04:00|||||||||3
1727993060000|2024-10-03 22:04:20|||||||||4
1727993070000|2024-10-03 22:04:30|||||||||4
1727993080000|2024-10-03 22:04:40|5693.3|5692.6|5693.3|5692.6|5693.43|5692.73|5693.3|5692.6|14
1727993090000|2024-10-03 22:04:50|5693.18|5692.48|5693.05|5692.35|5693.18|5692.48|5692.93|5692.23|15
1727993100000|2024-10-03 22:05:00|5693.18|5692.48|5693.05|5692.35|5693.18|5692.48|5692.93|5692.23|28
1727993110000|2024-10-03 22:05:10|5692.93|5692.23|5693.05|5692.35|5693.05|5692.35|5692.8|5692.1|11
1727993120000|2024-10-03 22:05:20|5692.93|5692.23|5693.18|5692.48|5693.18|5692.48|5692.93|5692.23|17
1727993130000|2024-10-03 22:05:30|5693.05|5692.35|5692.93|5692.23|5693.05|5692.35|5692.93|5692.23|22
1727993140000|2024-10-03 22:05:40|5693.18|5692.48|5692.93|5692.23|5693.18|5692.48|5692.93|5692.23|6
1727993150000|2024-10-03 22:05:50|5692.8|5692.1|5692.8|5692.1|5692.8|5692.1|5692.68|5691.98|17
1727993160000|2024-10-03 22:06:00|5692.68|5691.98|5692.55|5691.85|5692.68|5691.98|5692.43|5691.73|40
1727993170000|2024-10-03 22:06:10|5692.43|5691.73|5692.43|5691.73|5692.43|5691.73|5692.43|5691.73|7
1727993180000|2024-10-03 22:06:20|5692.3|5691.6|5692.05|5691.35|5692.43|5691.73|5691.93|5691.23|51
1727993190000|2024-10-03 22:06:30|5691.93|5691.23|5692.18|5691.48|5692.18|5691.48|5691.93|5691.23|7
1727993200000|2024-10-03 22:06:40|||||||||2
1727993210000|2024-10-03 22:06:50|5692.05|5691.35|5692.3|5691.6|5692.3|5691.6|5692.05|5691.35|11
1727993220000|2024-10-03 22:07:00|5692.18|5691.48|5692.55|5691.85|5692.55|5691.85|5692.18|5691.48|21
1727993230000|2024-10-03 22:07:10|5692.68|5691.98|5692.68|5691.98|5692.68|5691.98|5692.68|5691.98|0
1727993240000|2024-10-03 22:07:20|5692.8|5692.1|5692.8|5692.1|5692.8|5692.1|5692.8|5692.1|11
1727993250000|2024-10-03 22:07:30|5692.68|5691.98|5692.43|5691.73|5692.68|5691.98|5692.43|5691.73|14
1727993260000|2024-10-03 22:07:40|5692.55|5691.85|5692.3|5691.6|5692.55|5691.85|5692.3|5691.6|7
1727993270000|2024-10-03 22:07:50|5692.43|5691.73|5692.05|5691.35|5692.43|5691.73|5692.05|5691.35|28
1727993280000|2024-10-03 22:08:00|5691.93|5691.23|5691.93|5691.23|5692.05|5691.35|5691.93|5691.23|8
1727993290000|2024-10-03 22:08:10|5692.05|5691.35|5692.05|5691.35|5692.18|5691.48|5691.93|5691.23|5
1727993300000|2024-10-03 22:08:20|5692.18|5691.48|5692.55|5691.85|5692.55|5691.85|5692.18|5691.48|14
1727993310000|2024-10-03 22:08:30|5692.68|5691.98|5692.68|5691.98|5692.68|5691.98|5692.43|5691.73|5
1727993320000|2024-10-03 22:08:40|||||||||16
1727993330000|2024-10-03 22:08:50|5692.55|5691.85|5692.68|5691.98|5692.68|5691.98|5692.55|5691.85|2
1727993340000|2024-10-03 22:09:00|5692.8|5692.1|5692.8|5692.1|5692.93|5692.23|5692.68|5691.98|6
1727993350000|2024-10-03 22:09:10|5692.68|5691.98|5692.68|5691.98|5692.68|5691.98|5692.68|5691.98|0
1727993360000|2024-10-03 22:09:20|5692.8|5692.1|5693.05|5692.35|5693.05|5692.35|5692.68|5691.98|33
1727993370000|2024-10-03 22:09:30|5693.18|5692.48|5693.18|5692.48|5693.18|5692.48|5692.93|5692.23|8
1727993380000|2024-10-03 22:09:40|5693.43|5692.73|5693.43|5692.73|5693.43|5692.73|5693.43|5692.73|27
1727993390000|2024-10-03 22:09:50|5693.18|5692.48|5693.18|5692.48|5693.18|5692.48|5693.18|5692.48|20
1727993400000|2024-10-03 22:10:00|||||||||15
1727993410000|2024-10-03 22:10:10|5693.3|5692.6|5693.3|5692.6|5693.3|5692.6|5693.3|5692.6|7
1727993420000|2024-10-03 22:10:20|5693.43|5692.73|5693.18|5692.48|5693.43|5692.73|5693.18|5692.48|11
1727993430000|2024-10-03 22:10:30|5693.3|5692.6|5693.3|5692.6|5693.3|5692.6|5693.3|5692.6|4
1727993440000|2024-10-03 22:10:40|5693.18|5692.48|5693.18|5692.48|5693.3|5692.6|5693.18|5692.48|4
1727993450000|2024-10-03 22:10:50|5693.05|5692.35|5693.18|5692.48|5693.18|5692.48|5692.93|5692.23|4
1727993460000|2024-10-03 22:11:00|5693.3|5692.6|5693.3|5692.6|5693.3|5692.6|5693.3|5692.6|5
1727993470000|2024-10-03 22:11:10|5693.43|5692.73|5693.43|5692.73|5693.43|5692.73|5693.43|5692.73|0
1727993500000|2024-10-03 22:11:40|5693.3|5692.6|5693.43|5692.73|5693.43|5692.73|5693.3|5692.6|9
1727993510000|2024-10-03 22:11:50|||||||||26
1727993520000|2024-10-03 22:12:00|||||||||6
1727993530000|2024-10-03 22:12:10|||||||||15
1727993560000|2024-10-03 22:12:40|||||||||22
1727993590000|2024-10-03 22:13:10|||||||||24
1727993600000|2024-10-03 22:13:20|5693.18|5692.48|5693.18|5692.48|5693.18|5692.48|5693.18|5692.48|6
1727993620000|2024-10-03 22:13:40|5692.93|5692.23|5692.93|5692.23|5692.93|5692.23|5692.93|5692.23|17
1727993630000|2024-10-03 22:13:50|5692.68|5691.98|5692.93|5692.23|5692.93|5692.23|5692.68|5691.98|11
1727993640000|2024-10-03 22:14:00|5693.18|5692.48|5693.18|5692.48|5693.18|5692.48|5693.05|5692.35|13
1727993650000|2024-10-03 22:14:10|||||||||2
1727993660000|2024-10-03 22:14:20|5693.05|5692.35|5693.3|5692.6|5693.3|5692.6|5693.05|5692.35|7
1727993670000|2024-10-03 22:14:30|5693.18|5692.48|5693.05|5692.35|5693.18|5692.48|5692.93|5692.23|43
1727993680000|2024-10-03 22:14:40|5692.93|5692.23|5692.8|5692.1|5693.18|5692.48|5692.68|5691.98|24
1727993690000|2024-10-03 22:14:50|5692.68|5691.98|5692.55|5691.85|5692.68|5691.98|5692.55|5691.85|11
1727993700000|2024-10-03 22:15:00|5692.43|5691.73|5692.43|5691.73|5692.43|5691.73|5692.3|5691.6|2
1727993710000|2024-10-03 22:15:10|5692.55|5691.85|5692.8|5692.1|5692.8|5692.1|5692.55|5691.85|22
1727993720000|2024-10-03 22:15:20|5692.93|5692.23|5692.93|5692.23|5692.93|5692.23|5692.93|5692.23|5
1727993730000|2024-10-03 22:15:30|5692.8|5692.1|5692.93|5692.23|5692.93|5692.23|5692.8|5692.1|3
1727993740000|2024-10-03 22:15:40|5693.18|5692.48|5693.18|5692.48|5693.18|5692.48|5693.18|5692.48|13
1727993760000|2024-10-03 22:16:00|5692.93|5692.23|5692.43|5691.73|5693.05|5692.35|5692.43|5691.73|20
1727993770000|2024-10-03 22:16:10|5692.68|5691.98|5692.68|5691.98|5692.68|5691.98|5692.68|5691.98|5
1727993780000|2024-10-03 22:16:20|5692.55|5691.85|5692.55|5691.85|5692.55|5691.85|5692.55|5691.85|11
1727993790000|2024-10-03 22:16:30|5692.68|5691.98|5692.43|5691.73|5692.68|5691.98|5692.43|5691.73|6
1727993800000|2024-10-03 22:16:40|5692.55|5691.85|5692.55|5691.85|5692.55|5691.85|5692.55|5691.85|6
1727993810000|2024-10-03 22:16:50|5692.68|5691.98|5692.43|5691.73|5692.68|5691.98|5692.43|5691.73|4
1727993820000|2024-10-03 22:17:00|5692.3|5691.6|5692.43|5691.73|5692.43|5691.73|5692.18|5691.48|18
1727993830000|2024-10-03 22:17:10|5692.18|5691.48|5691.93|5691.23|5692.18|5691.48|5691.93|5691.23|14
1727993840000|2024-10-03 22:17:20|5691.68|5690.98|5691.68|5690.98|5691.93|5691.23|5691.55|5690.85|39
1727993850000|2024-10-03 22:17:30|5691.55|5690.85|5691.43|5690.73|5691.55|5690.85|5691.43|5690.73|28
1727993860000|2024-10-03 22:17:40|||||||||5
1727993870000|2024-10-03 22:17:50|||||||||4
1727993880000|2024-10-03 22:18:00|||||||||16
1727993890000|2024-10-03 22:18:10|5691.68|5690.98|5692.05|5691.35|5692.05|5691.35|5691.68|5690.98|31
1727993900000|2024-10-03 22:18:20|5692.18|5691.48|5692.18|5691.48|5692.18|5691.48|5692.18|5691.48|3
1727993910000|2024-10-03 22:18:30|5692.3|5691.6|5692.3|5691.6|5692.3|5691.6|5692.3|5691.6|1
1727993920000|2024-10-03 22:18:40|5692.43|5691.73|5692.43|5691.73|5692.43|5691.73|5692.43|5691.73|0
1727993930000|2024-10-03 22:18:50|||||||||1
1727993940000|2024-10-03 22:19:00|||||||||2
1727993950000|2024-10-03 22:19:10|5692.55|5691.85|5692.55|5691.85|5692.55|5691.85|5692.55|5691.85|1
1727993960000|2024-10-03 22:19:20|5692.43|5691.73|5692.68|5691.98|5692.68|5691.98|5692.43|5691.73|1
1727993970000|2024-10-03 22:19:30|5692.55|5691.85|5692.68|5691.98|5692.68|5691.98|5692.55|5691.85|5
1727993980000|2024-10-03 22:19:40|5692.8|5692.1|5692.8|5692.1|5692.93|5692.23|5692.68|5691.98|7
1727993990000|2024-10-03 22:19:50|5692.68|5691.98|5692.68|5691.98|5692.68|5691.98|5692.68|5691.98|0
1727994000000|2024-10-03 22:20:00|||||||||6
1727994020000|2024-10-03 22:20:20|5692.93|5692.23|5692.93|5692.23|5692.93|5692.23|5692.93|5692.23|7
1727994030000|2024-10-03 22:20:30|5693.18|5692.48|5693.18|5692.48|5693.18|5692.48|5693.18|5692.48|55
1727994040000|2024-10-03 22:20:40|||||||||1
1727994050000|2024-10-03 22:20:50|5693.43|5692.73|5693.43|5692.73|5693.43|5692.73|5693.43|5692.73|12
1727994060000|2024-10-03 22:21:00|||||||||1
1727994080000|2024-10-03 22:21:20|||||||||2
1727994090000|2024-10-03 22:21:30|||||||||6
1727994100000|2024-10-03 22:21:40|5693.55|5692.85|5693.68|5692.98|5693.68|5692.98|5693.43|5692.73|9
1727994120000|2024-10-03 22:22:00|5693.43|5692.73|5693.68|5692.98|5693.68|5692.98|5693.43|5692.73|9
1727994130000|2024-10-03 22:22:10|5693.55|5692.85|5693.43|5692.73|5693.55|5692.85|5693.43|5692.73|2
1727994140000|2024-10-03 22:22:20|5693.68|5692.98|5693.68|5692.98|5693.68|5692.98|5693.68|5692.98|9
1727994150000|2024-10-03 22:22:30|5693.43|5692.73|5693.68|5692.98|5693.68|5692.98|5693.43|5692.73|7
1727994160000|2024-10-03 22:22:40|5693.93|5693.23|5693.93|5693.23|5693.93|5693.23|5693.93|5693.23|16
1727994180000|2024-10-03 22:23:00|||||||||3
1727994190000|2024-10-03 22:23:10|5693.68|5692.98|5693.68|5692.98|5693.68|5692.98|5693.68|5692.98|16
1727994200000|2024-10-03 22:23:20|||||||||2
1727994220000|2024-10-03 22:23:40|||||||||1
1727994240000|2024-10-03 22:24:00|5693.8|5693.1|5693.68|5692.98|5693.8|5693.1|5693.68|5692.98|10
1727994250000|2024-10-03 22:24:10|5693.93|5693.23|5693.93|5693.23|5693.93|5693.23|5693.93|5693.23|2
1727994290000|2024-10-03 22:24:50|||||||||2
1727994300000|2024-10-03 22:25:00|5693.68|5692.98|5693.68|5692.98|5693.68|5692.98|5693.68|5692.98|22
1727994330000|2024-10-03 22:25:30|5693.43|5692.73|5693.43|5692.73|5693.43|5692.73|5693.43|5692.73|9
1727994350000|2024-10-03 22:25:50|5693.68|5692.98|5693.68|5692.98|5693.68|5692.98|5693.43|5692.73|15
1727994360000|2024-10-03 22:26:00|5693.93|5693.23|5693.93|5693.23|5693.93|5693.23|5693.93|5693.23|11
1727994380000|2024-10-03 22:26:20|||||||||3
1727994410000|2024-10-03 22:26:50|||||||||8
1727994440000|2024-10-03 22:27:20|5693.68|5692.98|5693.68|5692.98|5693.68|5692.98|5693.68|5692.98|14
1727994450000|2024-10-03 22:27:30|5693.93|5693.23|5693.93|5693.23|5693.93|5693.23|5693.93|5693.23|5
1727994460000|2024-10-03 22:27:40|5693.68|5692.98|5693.68|5692.98|5693.68|5692.98|5693.68|5692.98|13
1727994480000|2024-10-03 22:28:00|5693.93|5693.23|5694.18|5693.48|5694.18|5693.48|5693.93|5693.23|39
1727994490000|2024-10-03 22:28:10|5694.05|5693.35|5693.43|5692.73|5694.05|5693.35|5693.43|5692.73|41
1727994500000|2024-10-03 22:28:20|5693.55|5692.85|5693.93|5693.23|5693.93|5693.23|5693.43|5692.73|17
1727994520000|2024-10-03 22:28:40|5693.8|5693.1|5693.68|5692.98|5693.8|5693.1|5693.68|5692.98|8
1727994530000|2024-10-03 22:28:50|5693.8|5693.1|5693.8|5693.1|5693.8|5693.1|5693.8|5693.1|0
1727994540000|2024-10-03 22:29:00|5693.68|5692.98|5693.8|5693.1|5693.8|5693.1|5693.68|5692.98|5
1727994550000|2024-10-03 22:29:10|5693.93|5693.23|5693.8|5693.1|5693.93|5693.23|5693.8|5693.1|1
1727994560000|2024-10-03 22:29:20|5693.93|5693.23|5694.18|5693.48|5694.18|5693.48|5693.93|5693.23|19
1727994570000|2024-10-03 22:29:30|||||||||5
1727994600000|2024-10-03 22:30:00|5694.68|5693.98|5694.68|5693.98|5694.68|5693.98|5694.68|5693.98|64
1727994610000|2024-10-03 22:30:10|5694.43|5693.73|5694.43|5693.73|5694.43|5693.73|5694.43|5693.73|13
1727994620000|2024-10-03 22:30:20|||||||||3
1727994630000|2024-10-03 22:30:30|||||||||6
1727994640000|2024-10-03 22:30:40|5694.55|5693.85|5694.68|5693.98|5694.68|5693.98|5694.55|5693.85|25
1727994650000|2024-10-03 22:30:50|5694.8|5694.1|5694.93|5694.23|5694.93|5694.23|5694.8|5694.1|7
1727994660000|2024-10-03 22:31:00|5695.18|5694.48|5694.93|5694.23|5695.18|5694.48|5694.93|5694.23|20
1727994670000|2024-10-03 22:31:10|||||||||2
1727994680000|2024-10-03 22:31:20|5695.18|5694.48|5695.68|5694.98|5695.68|5694.98|5695.18|5694.48|79
1727994690000|2024-10-03 22:31:30|5695.43|5694.73|5695.55|5694.85|5695.55|5694.85|5695.43|5694.73|34
1727994700000|2024-10-03 22:31:40|5695.43|5694.73|5695.43|5694.73|5695.43|5694.73|5695.43|5694.73|29
1727994710000|2024-10-03 22:31:50|5695.3|5694.6|5695.43|5694.73|5695.43|5694.73|5695.3|5694.6|4
1727994720000|2024-10-03 22:32:00|5695.3|5694.6|5695.18|5694.48|5695.43|5694.73|5695.18|5694.48|16
1727994730000|2024-10-03 22:32:10|5695.43|5694.73|5695.43|5694.73|5695.43|5694.73|5695.3|5694.6|11
1727994740000|2024-10-03 22:32:20|||||||||2
1727994750000|2024-10-03 22:32:30|5695.68|5694.98|5695.68|5694.98|5695.68|5694.98|5695.68|5694.98|26
1727994760000|2024-10-03 22:32:40|5695.55|5694.85|5695.68|5694.98|5695.68|5694.98|5695.55|5694.85|8
1727994770000|2024-10-03 22:32:50|5695.93|5695.23|5695.93|5695.23|5695.93|5695.23|5695.93|5695.23|28
1727994780000|2024-10-03 22:33:00|5695.8|5695.1|5695.68|5694.98|5695.93|5695.23|5695.68|5694.98|4
1727994790000|2024-10-03 22:33:10|5695.93|5695.23|5696.18|5695.48|5696.18|5695.48|5695.93|5695.23|44
1727994800000|2024-10-03 22:33:20|||||||||20
1727994810000|2024-10-03 22:33:30|5696.68|5695.98|5696.93|5696.23|5696.93|5696.23|5696.68|5695.98|51
1727994820000|2024-10-03 22:33:40|5696.8|5696.1|5696.93|5696.23|5696.93|5696.23|5696.68|5695.98|24
1727994830000|2024-10-03 22:33:50|5696.8|5696.1|5696.8|5696.1|5696.8|5696.1|5696.68|5695.98|18
1727994840000|2024-10-03 22:34:00|5696.68|5695.98|5696.93|5696.23|5696.93|5696.23|5696.68|5695.98|8
1727994850000|2024-10-03 22:34:10|5696.68|5695.98|5696.68|5695.98|5696.68|5695.98|5696.68|5695.98|3
1727994860000|2024-10-03 22:34:20|||||||||3
1727994870000|2024-10-03 22:34:30|5696.93|5696.23|5697.05|5696.35|5697.05|5696.35|5696.93|5696.23|28
1727994880000|2024-10-03 22:34:40|5696.93|5696.23|5697.18|5696.48|5697.18|5696.48|5696.93|5696.23|16
1727994890000|2024-10-03 22:34:50|5697.3|5696.6|5697.3|5696.6|5697.3|5696.6|5697.18|5696.48|13
1727994900000|2024-10-03 22:35:00|5697.18|5696.48|5697.3|5696.6|5697.3|5696.6|5697.18|5696.48|27
1727994910000|2024-10-03 22:35:10|5697.43|5696.73|5697.18|5696.48|5697.43|5696.73|5697.18|5696.48|31
1727994920000|2024-10-03 22:35:20|5697.3|5696.6|5697.18|5696.48|5697.43|5696.73|5697.18|5696.48|34
1727994930000|2024-10-03 22:35:30|||||||||2
1727994950000|2024-10-03 22:35:50|5696.93|5696.23|5696.93|5696.23|5696.93|5696.23|5696.93|5696.23|23
1727994960000|2024-10-03 22:36:00|5696.8|5696.1|5697.3|5696.6|5697.43|5696.73|5696.68|5695.98|47
1727994970000|2024-10-03 22:36:10|5697.43|5696.73|5697.68|5696.98|5697.68|5696.98|5697.18|5696.48|59
1727994980000|2024-10-03 22:36:20|5697.93|5697.23|5697.68|5696.98|5697.93|5697.23|5697.68|5696.98|43
1727994990000|2024-10-03 22:36:30|5697.93|5697.23|5698.93|5698.23|5699.18|5698.48|5697.93|5697.23|364
1727995000000|2024-10-03 22:36:40|5698.68|5697.98|5698.18|5697.48|5698.68|5697.98|5698.18|5697.48|43
1727995010000|2024-10-03 22:36:50|5698.05|5697.35|5698.18|5697.48|5698.43|5697.73|5698.05|5697.35|33
1727995020000|2024-10-03 22:37:00|5698.05|5697.35|5697.93|5697.23|5698.05|5697.35|5697.93|5697.23|8
1727995030000|2024-10-03 22:37:10|5697.8|5697.1|5697.93|5697.23|5697.93|5697.23|5697.8|5697.1|7
1727995040000|2024-10-03 22:37:20|5697.68|5696.98|5697.68|5696.98|5697.68|5696.98|5697.68|5696.98|30
1727995060000|2024-10-03 22:37:40|||||||||7
1727995070000|2024-10-03 22:37:50|5697.43|5696.73|5697.43|5696.73|5697.43|5696.73|5697.43|5696.73|11
1727995080000|2024-10-03 22:38:00|||||||||2
1727995090000|2024-10-03 22:38:10|5697.18|5696.48|5696.93|5696.23|5697.18|5696.48|5696.93|5696.23|35
1727995100000|2024-10-03 22:38:20|5697.18|5696.48|5697.18|5696.48|5697.18|5696.48|5697.18|5696.48|8
1727995110000|2024-10-03 22:38:30|||||||||3
1727995120000|2024-10-03 22:38:40|5696.93|5696.23|5696.93|5696.23|5696.93|5696.23|5696.93|5696.23|9
1727995140000|2024-10-03 22:39:00|||||||||4
1727995150000|2024-10-03 22:39:10|5696.43|5695.73|5696.68|5695.98|5696.68|5695.98|5696.3|5695.6|50
1727995160000|2024-10-03 22:39:20|||||||||3
1727995170000|2024-10-03 22:39:30|5696.8|5696.1|5696.8|5696.1|5696.8|5696.1|5696.68|5695.98|6
1727995180000|2024-10-03 22:39:40|5696.68|5695.98|5696.8|5696.1|5696.8|5696.1|5696.68|5695.98|2
1727995190000|2024-10-03 22:39:50|5696.68|5695.98|5696.68|5695.98|5696.68|5695.98|5696.68|5695.98|6
1727995200000|2024-10-03 22:40:00|||||||||2
1727995210000|2024-10-03 22:40:10|||||||||3
1727995220000|2024-10-03 22:40:20|||||||||3
1727995230000|2024-10-03 22:40:30|5696.93|5696.23|5696.93|5696.23|5696.93|5696.23|5696.93|5696.23|11
1727995250000|2024-10-03 22:40:50|||||||||5
1727995260000|2024-10-03 22:41:00|5697.18|5696.48|5697.18|5696.48|5697.18|5696.48|5697.05|5696.35|10
1727995270000|2024-10-03 22:41:10|5697.43|5696.73|5697.43|5696.73|5697.43|5696.73|5697.3|5696.6|7
1727995280000|2024-10-03 22:41:20|5697.68|5696.98|5697.68|5696.98|5697.68|5696.98|5697.68|5696.98|21
1727995290000|2024-10-03 22:41:30|5697.93|5697.23|5697.93|5697.23|5697.93|5697.23|5697.8|5697.1|30
1727995300000|2024-10-03 22:41:40|5698.05|5697.35|5698.18|5697.48|5698.18|5697.48|5697.93|5697.23|28
1727995310000|2024-10-03 22:41:50|5698.05|5697.35|5697.8|5697.1|5698.18|5697.48|5697.8|5697.1|22
1727995320000|2024-10-03 22:42:00|5697.68|5696.98|5697.18|5696.48|5697.93|5697.23|5697.18|5696.48|75
1727995330000|2024-10-03 22:42:10|5696.93|5696.23|5697.18|5696.48|5697.3|5696.6|5696.93|5696.23|51
1727995340000|2024-10-03 22:42:20|5696.93|5696.23|5696.93|5696.23|5696.93|5696.23|5696.8|5696.1|44
1727995350000|2024-10-03 22:42:30|5697.18|5696.48|5696.93|5696.23|5697.18|5696.48|5696.93|5696.23|23
1727995360000|2024-10-03 22:42:40|5697.18|5696.48|5697.18|5696.48|5697.18|5696.48|5697.18|5696.48|9
1727995370000|2024-10-03 22:42:50|||||||||1
1727995380000|2024-10-03 22:43:00|5697.05|5696.35|5697.05|5696.35|5697.05|5696.35|5697.05|5696.35|4
1727995400000|2024-10-03 22:43:20|5696.93|5696.23|5697.05|5696.35|5697.18|5696.48|5696.93|5696.23|2
1727995410000|2024-10-03 22:43:30|5697.18|5696.48|5697.18|5696.48|5697.18|5696.48|5697.05|5696.35|6
1727995430000|2024-10-03 22:43:50|5697.43|5696.73|5697.43|5696.73|5697.43|5696.73|5697.43|5696.73|14
1727995450000|2024-10-03 22:44:10|5697.18|5696.48|5697.43|5696.73|5697.43|5696.73|5697.18|5696.48|34
1727995460000|2024-10-03 22:44:20|5697.55|5696.85|5697.68|5696.98|5697.68|5696.98|5697.55|5696.85|4
1727995470000|2024-10-03 22:44:30|||||||||2
1727995480000|2024-10-03 22:44:40|5698.18|5697.48|5697.93|5697.23|5698.18|5697.48|5697.93|5697.23|9
1727995490000|2024-10-03 22:44:50|5698.18|5697.48|5698.18|5697.48|5698.43|5697.73|5698.05|5697.35|31
1727995500000|2024-10-03 22:45:00|5698.05|5697.35|5698.43|5697.73|5698.43|5697.73|5697.93|5697.23|32
1727995510000|2024-10-03 22:45:10|5698.3|5697.6|5698.8|5698.1|5698.8|5698.1|5698.3|5697.6|21
1727995520000|2024-10-03 22:45:20|5698.68|5697.98|5698.93|5698.23|5698.93|5698.23|5698.68|5697.98|65
1727995530000|2024-10-03 22:45:30|5698.68|5697.98|5698.43|5697.73|5698.68|5697.98|5698.43|5697.73|27
1727995540000|2024-10-03 22:45:40|5698.68|5697.98|5699.05|5698.35|5699.05|5698.35|5698.43|5697.73|35
1727995550000|2024-10-03 22:45:50|5698.93|5698.23|5698.43|5697.73|5698.93|5698.23|5698.43|5697.73|47
1727995560000|2024-10-03 22:46:00|5698.55|5697.85|5698.43|5697.73|5698.55|5697.85|5698.43|5697.73|15
1727995570000|2024-10-03 22:46:10|5698.68|5697.98|5698.68|5697.98|5698.68|5697.98|5698.68|5697.98|9
1727995580000|2024-10-03 22:46:20|5698.43|5697.73|5698.43|5697.73|5698.43|5697.73|5698.43|5697.73|19
1727995590000|2024-10-03 22:46:30|5698.68|5697.98|5698.68|5697.98|5698.68|5697.98|5698.43|5697.73|30
1727995600000|2024-10-03 22:46:40|5698.55|5697.85|5698.68|5697.98|5698.68|5697.98|5698.43|5697.73|12
1727995610000|2024-10-03 22:46:50|||||||||2
1727995620000|2024-10-03 22:47:00|||||||||2
1727995640000|2024-10-03 22:47:20|||||||||27
1727995650000|2024-10-03 22:47:30|||||||||12
1727995660000|2024-10-03 22:47:40|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|5699.18|5698.48|59
1727995670000|2024-10-03 22:47:50|||||||||3
1727995680000|2024-10-03 22:48:00|5699.18|5698.48|5699.18|5698.48|5699.3|5698.6|5699.18|5698.48|23
1727995690000|2024-10-03 22:48:10|||||||||7
1727995700000|2024-10-03 22:48:20|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|5699.18|5698.48|43
1727995710000|2024-10-03 22:48:30|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|26
1727995720000|2024-10-03 22:48:40|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|11
1727995730000|2024-10-03 22:48:50|5699.55|5698.85|5699.68|5698.98|5699.68|5698.98|5699.55|5698.85|7
1727995740000|2024-10-03 22:49:00|5699.43|5698.73|5699.18|5698.48|5699.43|5698.73|5699.18|5698.48|24
1727995750000|2024-10-03 22:49:10|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|54
1727995760000|2024-10-03 22:49:20|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|106
1727995770000|2024-10-03 22:49:30|5700.18|5699.48|5699.93|5699.23|5700.18|5699.48|5699.93|5699.23|32
1727995780000|2024-10-03 22:49:40|5699.68|5698.98|5699.93|5699.23|5700.18|5699.48|5699.68|5698.98|39
1727995790000|2024-10-03 22:49:50|5700.05|5699.35|5700.18|5699.48|5700.18|5699.48|5699.93|5699.23|9
1727995800000|2024-10-03 22:50:00|5700.43|5699.73|5700.93|5700.23|5700.93|5700.23|5700.43|5699.73|41
1727995810000|2024-10-03 22:50:10|5700.8|5700.1|5701.18|5700.48|5701.43|5700.73|5700.8|5700.1|91
1727995820000|2024-10-03 22:50:20|5701.05|5700.35|5701.18|5700.48|5701.18|5700.48|5701.05|5700.35|10
1727995830000|2024-10-03 22:50:30|5701.3|5700.6|5701.18|5700.48|5701.3|5700.6|5701.18|5700.48|22
1727995840000|2024-10-03 22:50:40|||||||||8
1727995850000|2024-10-03 22:50:50|||||||||14
1727995860000|2024-10-03 22:51:00|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|24
1727995870000|2024-10-03 22:51:10|5700.8|5700.1|5700.68|5699.98|5700.8|5700.1|5700.68|5699.98|7
1727995880000|2024-10-03 22:51:20|5700.55|5699.85|5700.68|5699.98|5700.68|5699.98|5700.55|5699.85|26
1727995890000|2024-10-03 22:51:30|||||||||5
1727995900000|2024-10-03 22:51:40|5700.55|5699.85|5700.68|5699.98|5700.68|5699.98|5700.55|5699.85|16
1727995910000|2024-10-03 22:51:50|5700.93|5700.23|5700.93|5700.23|5701.18|5700.48|5700.93|5700.23|15
1727995920000|2024-10-03 22:52:00|5701.18|5700.48|5701.18|5700.48|5701.18|5700.48|5701.18|5700.48|8
1727995930000|2024-10-03 22:52:10|||||||||1
1727995940000|2024-10-03 22:52:20|||||||||3
1727995950000|2024-10-03 22:52:30|5701.43|5700.73|5701.68|5700.98|5701.68|5700.98|5701.43|5700.73|20
1727995960000|2024-10-03 22:52:40|5701.8|5701.1|5701.8|5701.1|5701.93|5701.23|5701.8|5701.1|41
1727995970000|2024-10-03 22:52:50|5701.93|5701.23|5701.43|5700.73|5701.93|5701.23|5701.43|5700.73|17
1727995980000|2024-10-03 22:53:00|5701.93|5701.23|5702.18|5701.48|5702.18|5701.48|5701.93|5701.23|31
1727995990000|2024-10-03 22:53:10|5702.05|5701.35|5701.68|5700.98|5702.18|5701.48|5701.68|5700.98|54
1727996000000|2024-10-03 22:53:20|||||||||2
1727996010000|2024-10-03 22:53:30|5701.93|5701.23|5701.93|5701.23|5702.18|5701.48|5701.93|5701.23|17
1727996020000|2024-10-03 22:53:40|5701.8|5701.1|5701.68|5700.98|5701.8|5701.1|5701.68|5700.98|7
1727996030000|2024-10-03 22:53:50|5701.8|5701.1|5701.8|5701.1|5701.8|5701.1|5701.68|5700.98|6
1727996040000|2024-10-03 22:54:00|5701.68|5700.98|5701.93|5701.23|5701.93|5701.23|5701.68|5700.98|1
1727996050000|2024-10-03 22:54:10|5701.68|5700.98|5701.8|5701.1|5701.8|5701.1|5701.68|5700.98|18
1727996060000|2024-10-03 22:54:20|5701.68|5700.98|5701.43|5700.73|5701.8|5701.1|5701.43|5700.73|49
1727996070000|2024-10-03 22:54:30|5701.18|5700.48|5701.18|5700.48|5701.18|5700.48|5701.18|5700.48|3
1727996080000|2024-10-03 22:54:40|5701.43|5700.73|5701.43|5700.73|5701.43|5700.73|5701.43|5700.73|7
1727996090000|2024-10-03 22:54:50|5701.18|5700.48|5701.18|5700.48|5701.18|5700.48|5701.18|5700.48|16
1727996100000|2024-10-03 22:55:00|5701.43|5700.73|5701.43|5700.73|5701.43|5700.73|5701.43|5700.73|15
1727996110000|2024-10-03 22:55:10|5701.68|5700.98|5701.68|5700.98|5701.68|5700.98|5701.68|5700.98|10
1727996120000|2024-10-03 22:55:20|||||||||10
1727996130000|2024-10-03 22:55:30|5701.93|5701.23|5701.93|5701.23|5701.93|5701.23|5701.93|5701.23|16
1727996140000|2024-10-03 22:55:40|5701.68|5700.98|5701.43|5700.73|5701.68|5700.98|5701.43|5700.73|50
1727996150000|2024-10-03 22:55:50|5701.18|5700.48|5701.18|5700.48|5701.18|5700.48|5701.18|5700.48|16
1727996160000|2024-10-03 22:56:00|||||||||6
1727996170000|2024-10-03 22:56:10|5701.43|5700.73|5701.43|5700.73|5701.43|5700.73|5701.43|5700.73|9
1727996190000|2024-10-03 22:56:30|5701.3|5700.6|5701.3|5700.6|5701.3|5700.6|5701.3|5700.6|11
1727996200000|2024-10-03 22:56:40|5701.18|5700.48|5701.18|5700.48|5701.18|5700.48|5701.18|5700.48|3
1727996210000|2024-10-03 22:56:50|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|5700.93|5700.23|6
1727996220000|2024-10-03 22:57:00|||||||||7
1727996230000|2024-10-03 22:57:10|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|5700.68|5699.98|11
1727996240000|2024-10-03 22:57:20|5700.55|5699.85|5700.68|5699.98|5700.68|5699.98|5700.55|5699.85|4
1727996250000|2024-10-03 22:57:30|||||||||7
1727996260000|2024-10-03 22:57:40|5700.43|5699.73|5700.43|5699.73|5700.43|5699.73|5700.43|5699.73|74
1727996270000|2024-10-03 22:57:50|5700.3|5699.6|5700.43|5699.73|5700.43|5699.73|5700.3|5699.6|17
1727996280000|2024-10-03 22:58:00|5700.18|5699.48|5700.43|5699.73|5700.43|5699.73|5700.18|5699.48|23
1727996290000|2024-10-03 22:58:10|5700.18|5699.48|5700.18|5699.48|5700.18|5699.48|5700.18|5699.48|12
1727996300000|2024-10-03 22:58:20|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|51
1727996310000|2024-10-03 22:58:30|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|10
1727996320000|2024-10-03 22:58:40|||||||||10
1727996330000|2024-10-03 22:58:50|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|10
1727996340000|2024-10-03 22:59:00|5699.68|5698.98|5698.93|5698.23|5699.68|5698.98|5698.93|5698.23|79
1727996350000|2024-10-03 22:59:10|5699.05|5698.35|5698.93|5698.23|5699.05|5698.35|5698.93|5698.23|23
1727996360000|2024-10-03 22:59:20|||||||||2
1727996370000|2024-10-03 22:59:30|5699.05|5698.35|5699.18|5698.48|5699.18|5698.48|5699.05|5698.35|12
1727996380000|2024-10-03 22:59:40|5699.43|5698.73|5698.93|5698.23|5699.43|5698.73|5698.93|5698.23|10
1727996390000|2024-10-03 22:59:50|5699.05|5698.35|5699.05|5698.35|5699.05|5698.35|5698.93|5698.23|2
1727996400000|2024-10-03 23:00:00|5699.18|5698.48|5699.43|5698.73|5699.68|5698.98|5699.05|5698.35|78
1727996410000|2024-10-03 23:00:10|5699.3|5698.6|5699.68|5698.98|5699.68|5698.98|5699.3|5698.6|6
1727996420000|2024-10-03 23:00:20|5699.55|5698.85|5699.43|5698.73|5699.68|5698.98|5699.43|5698.73|5
1727996430000|2024-10-03 23:00:30|5699.55|5698.85|5699.68|5698.98|5699.68|5698.98|5699.55|5698.85|1
1727996440000|2024-10-03 23:00:40|5699.93|5699.23|5700.18|5699.48|5700.18|5699.48|5699.93|5699.23|13
1727996450000|2024-10-03 23:00:50|5699.93|5699.23|5700.18|5699.48|5700.18|5699.48|5699.93|5699.23|15
1727996460000|2024-10-03 23:01:00|||||||||4
1727996470000|2024-10-03 23:01:10|5700.3|5699.6|5700.18|5699.48|5700.3|5699.6|5700.18|5699.48|11
1727996480000|2024-10-03 23:01:20|||||||||1
1727996490000|2024-10-03 23:01:30|5699.68|5698.98|5699.93|5699.23|5699.93|5699.23|5699.68|5698.98|18
1727996500000|2024-10-03 23:01:40|||||||||1
1727996520000|2024-10-03 23:02:00|5700.18|5699.48|5700.18|5699.48|5700.18|5699.48|5700.18|5699.48|2
1727996530000|2024-10-03 23:02:10|||||||||1
1727996540000|2024-10-03 23:02:20|||||||||2
1727996560000|2024-10-03 23:02:40|5699.93|5699.23|5699.8|5699.1|5699.93|5699.23|5699.68|5698.98|19
1727996570000|2024-10-03 23:02:50|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|0
1727996590000|2024-10-03 23:03:10|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|14
1727996600000|2024-10-03 23:03:20|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|5
1727996610000|2024-10-03 23:03:30|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|2
1727996620000|2024-10-03 23:03:40|5699.18|5698.48|5698.93|5698.23|5699.18|5698.48|5698.93|5698.23|32
1727996630000|2024-10-03 23:03:50|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|9
1727996640000|2024-10-03 23:04:00|||||||||16
1727996650000|2024-10-03 23:04:10|5699.3|5698.6|5699.18|5698.48|5699.3|5698.6|5699.18|5698.48|2
1727996660000|2024-10-03 23:04:20|||||||||1
1727996670000|2024-10-03 23:04:30|||||||||1
1727996680000|2024-10-03 23:04:40|||||||||1
1727996690000|2024-10-03 23:04:50|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|10
1727996700000|2024-10-03 23:05:00|5699.68|5698.98|5699.68|5698.98|5699.93|5699.23|5699.68|5698.98|18
1727996710000|2024-10-03 23:05:10|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|5699.3|5698.6|12
1727996720000|2024-10-03 23:05:20|||||||||1
1727996730000|2024-10-03 23:05:30|5699.3|5698.6|5699.43|5698.73|5699.43|5698.73|5699.18|5698.48|5
1727996740000|2024-10-03 23:05:40|5699.3|5698.6|5699.8|5699.1|5699.8|5699.1|5699.3|5698.6|5
1727996750000|2024-10-03 23:05:50|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|1
1727996760000|2024-10-03 23:06:00|5700.18|5699.48|5699.93|5699.23|5700.18|5699.48|5699.93|5699.23|22
1727996770000|2024-10-03 23:06:10|5700.18|5699.48|5700.18|5699.48|5700.18|5699.48|5700.18|5699.48|2
1727996780000|2024-10-03 23:06:20|5700.43|5699.73|5700.43|5699.73|5700.43|5699.73|5700.43|5699.73|9
1727996800000|2024-10-03 23:06:40|||||||||3
1727996810000|2024-10-03 23:06:50|5700.3|5699.6|5700.43|5699.73|5700.43|5699.73|5700.18|5699.48|20
1727996820000|2024-10-03 23:07:00|5700.18|5699.48|5700.18|5699.48|5700.18|5699.48|5700.18|5699.48|5
1727996830000|2024-10-03 23:07:10|5700.05|5699.35|5699.8|5699.1|5700.05|5699.35|5699.8|5699.1|14
1727996840000|2024-10-03 23:07:20|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|2
1727996850000|2024-10-03 23:07:30|5699.68|5698.98|5699.43|5698.73|5699.68|5698.98|5699.43|5698.73|7
1727996860000|2024-10-03 23:07:40|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|5699.05|5698.35|9
1727996870000|2024-10-03 23:07:50|5699.05|5698.35|5699.18|5698.48|5699.18|5698.48|5698.93|5698.23|4
1727996880000|2024-10-03 23:08:00|5699.05|5698.35|5699.18|5698.48|5699.18|5698.48|5699.05|5698.35|6
1727996890000|2024-10-03 23:08:10|5698.93|5698.23|5698.93|5698.23|5698.93|5698.23|5698.68|5697.98|33
1727996900000|2024-10-03 23:08:20|5699.05|5698.35|5699.18|5698.48|5699.18|5698.48|5698.93|5698.23|3
1727996910000|2024-10-03 23:08:30|5699.43|5698.73|5699.18|5698.48|5699.43|5698.73|5699.18|5698.48|9
1727996920000|2024-10-03 23:08:40|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|5699.3|5698.6|7
1727996930000|2024-10-03 23:08:50|5699.3|5698.6|5699.3|5698.6|5699.3|5698.6|5699.18|5698.48|0
1727996940000|2024-10-03 23:09:00|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|0
1727996950000|2024-10-03 23:09:10|5698.93|5698.23|5698.93|5698.23|5698.93|5698.23|5698.93|5698.23|11
1727996960000|2024-10-03 23:09:20|5698.68|5697.98|5698.68|5697.98|5698.68|5697.98|5698.68|5697.98|12
1727996970000|2024-10-03 23:09:30|5698.43|5697.73|5698.43|5697.73|5698.43|5697.73|5698.43|5697.73|6
1727996980000|2024-10-03 23:09:40|5698.68|5697.98|5698.55|5697.85|5698.68|5697.98|5698.55|5697.85|17
1727996990000|2024-10-03 23:09:50|5698.18|5697.48|5698.18|5697.48|5698.18|5697.48|5698.18|5697.48|32
1727997000000|2024-10-03 23:10:00|||||||||21
1727997010000|2024-10-03 23:10:10|5698.43|5697.73|5698.18|5697.48|5698.43|5697.73|5698.18|5697.48|18
1727997020000|2024-10-03 23:10:20|5698.43|5697.73|5698.68|5697.98|5698.68|5697.98|5698.43|5697.73|34
1727997030000|2024-10-03 23:10:30|5698.43|5697.73|5698.68|5697.98|5698.68|5697.98|5698.43|5697.73|41
1727997040000|2024-10-03 23:10:40|5698.43|5697.73|5698.43|5697.73|5698.43|5697.73|5698.43|5697.73|3
1727997050000|2024-10-03 23:10:50|||||||||2
1727997060000|2024-10-03 23:11:00|5698.68|5697.98|5698.68|5697.98|5698.68|5697.98|5698.68|5697.98|5
1727997070000|2024-10-03 23:11:10|5698.43|5697.73|5698.43|5697.73|5698.43|5697.73|5698.43|5697.73|6
1727997080000|2024-10-03 23:11:20|5698.18|5697.48|5697.93|5697.23|5698.18|5697.48|5697.93|5697.23|21
1727997090000|2024-10-03 23:11:30|5698.18|5697.48|5698.18|5697.48|5698.18|5697.48|5698.05|5697.35|5
1727997120000|2024-10-03 23:12:00|5698.43|5697.73|5698.68|5697.98|5698.68|5697.98|5698.43|5697.73|27
1727997140000|2024-10-03 23:12:20|5698.93|5698.23|5698.93|5698.23|5698.93|5698.23|5698.93|5698.23|4
1727997150000|2024-10-03 23:12:30|||||||||3
1727997170000|2024-10-03 23:12:50|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|17
1727997190000|2024-10-03 23:13:10|5698.93|5698.23|5699.05|5698.35|5699.18|5698.48|5698.93|5698.23|33
1727997200000|2024-10-03 23:13:20|5698.93|5698.23|5698.93|5698.23|5698.93|5698.23|5698.93|5698.23|0
1727997220000|2024-10-03 23:13:40|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|7
1727997230000|2024-10-03 23:13:50|5699.43|5698.73|5699.68|5698.98|5699.68|5698.98|5699.43|5698.73|11
1727997240000|2024-10-03 23:14:00|||||||||2
1727997280000|2024-10-03 23:14:40|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|5699.8|5699.1|27
1727997290000|2024-10-03 23:14:50|5700.18|5699.48|5699.68|5698.98|5700.18|5699.48|5699.68|5698.98|18
1727997310000|2024-10-03 23:15:10|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|6
1727997320000|2024-10-03 23:15:20|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|6
1727997330000|2024-10-03 23:15:30|5699.8|5699.1|5699.8|5699.1|5699.8|5699.1|5699.8|5699.1|1
1727997340000|2024-10-03 23:15:40|5699.93|5699.23|5699.8|5699.1|5699.93|5699.23|5699.8|5699.1|2
1727997350000|2024-10-03 23:15:50|5699.68|5698.98|5699.43|5698.73|5699.68|5698.98|5699.43|5698.73|5
1727997360000|2024-10-03 23:16:00|||||||||3
1727997370000|2024-10-03 23:16:10|5699.18|5698.48|5699.43|5698.73|5699.43|5698.73|5699.18|5698.48|21
1727997390000|2024-10-03 23:16:30|5699.68|5698.98|5699.55|5698.85|5699.68|5698.98|5699.43|5698.73|4
1727997400000|2024-10-03 23:16:40|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|0
1727997410000|2024-10-03 23:16:50|5699.55|5698.85|5699.68|5698.98|5699.68|5698.98|5699.55|5698.85|4
1727997420000|2024-10-03 23:17:00|5699.55|5698.85|5699.55|5698.85|5699.55|5698.85|5699.55|5698.85|1
1727997430000|2024-10-03 23:17:10|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|0
1727997440000|2024-10-03 23:17:20|||||||||3
1727997450000|2024-10-03 23:17:30|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|3
1727997460000|2024-10-03 23:17:40|5699.55|5698.85|5699.68|5698.98|5699.68|5698.98|5699.43|5698.73|4
1727997470000|2024-10-03 23:17:50|5699.55|5698.85|5699.68|5698.98|5699.68|5698.98|5699.43|5698.73|2
1727997480000|2024-10-03 23:18:00|5699.55|5698.85|5699.55|5698.85|5699.55|5698.85|5699.55|5698.85|1
1727997490000|2024-10-03 23:18:10|5699.43|5698.73|5698.43|5697.73|5699.43|5698.73|5698.43|5697.73|53
1727997500000|2024-10-03 23:18:20|5698.18|5697.48|5698.18|5697.48|5698.18|5697.48|5698.18|5697.48|6
1727997510000|2024-10-03 23:18:30|||||||||2
1727997520000|2024-10-03 23:18:40|5698.68|5697.98|5698.68|5697.98|5698.68|5697.98|5698.68|5697.98|7
1727997530000|2024-10-03 23:18:50|||||||||1
1727997540000|2024-10-03 23:19:00|5698.43|5697.73|5698.18|5697.48|5698.43|5697.73|5698.18|5697.48|29
1727997550000|2024-10-03 23:19:10|5698.43|5697.73|5697.93|5697.23|5698.43|5697.73|5697.93|5697.23|64
1727997560000|2024-10-03 23:19:20|||||||||27
1727997570000|2024-10-03 23:19:30|5698.18|5697.48|5698.18|5697.48|5698.18|5697.48|5698.18|5697.48|15
1727997580000|2024-10-03 23:19:40|5697.93|5697.23|5698.43|5697.73|5698.43|5697.73|5697.8|5697.1|42
1727997590000|2024-10-03 23:19:50|5698.18|5697.48|5698.18|5697.48|5698.18|5697.48|5698.18|5697.48|5
1727997600000|2024-10-03 23:20:00|5697.93|5697.23|5698.18|5697.48|5698.18|5697.48|5697.93|5697.23|17
1727997610000|2024-10-03 23:20:10|5698.43|5697.73|5698.3|5697.6|5698.43|5697.73|5698.3|5697.6|10
1727997620000|2024-10-03 23:20:20|5698.18|5697.48|5697.93|5697.23|5698.3|5697.6|5697.93|5697.23|4
1727997630000|2024-10-03 23:20:30|5698.05|5697.35|5697.68|5696.98|5698.18|5697.48|5697.68|5696.98|8
1727997640000|2024-10-03 23:20:40|5697.43|5696.73|5696.93|5696.23|5697.43|5696.73|5696.8|5696.1|72
1727997650000|2024-10-03 23:20:50|||||||||30
1727997660000|2024-10-03 23:21:00|5696.68|5695.98|5696.43|5695.73|5696.68|5695.98|5696.18|5695.48|53
1727997670000|2024-10-03 23:21:10|5696.55|5695.85|5696.43|5695.73|5696.68|5695.98|5696.43|5695.73|32
1727997680000|2024-10-03 23:21:20|5696.68|5695.98|5696.68|5695.98|5696.93|5696.23|5696.68|5695.98|16
1727997690000|2024-10-03 23:21:30|5696.8|5696.1|5696.18|5695.48|5696.8|5696.1|5696.18|5695.48|58
1727997700000|2024-10-03 23:21:40|||||||||1
1727997710000|2024-10-03 23:21:50|5696.68|5695.98|5696.43|5695.73|5696.68|5695.98|5696.43|5695.73|22
1727997720000|2024-10-03 23:22:00|5696.18|5695.48|5696.18|5695.48|5696.43|5695.73|5696.18|5695.48|16
1727997730000|2024-10-03 23:22:10|5695.68|5694.98|5695.68|5694.98|5695.68|5694.98|5695.68|5694.98|64
1727997740000|2024-10-03 23:22:20|5695.93|5695.23|5695.93|5695.23|5695.93|5695.23|5695.93|5695.23|15
1727997750000|2024-10-03 23:22:30|5696.18|5695.48|5696.18|5695.48|5696.18|5695.48|5696.18|5695.48|10
1727997760000|2024-10-03 23:22:40|5696.55|5695.85|5696.55|5695.85|5696.55|5695.85|5696.55|5695.85|12
1727997770000|2024-10-03 23:22:50|5696.43|5695.73|5696.43|5695.73|5696.43|5695.73|5696.18|5695.48|4
1727997780000|2024-10-03 23:23:00|5696.55|5695.85|5696.43|5695.73|5696.55|5695.85|5696.43|5695.73|10
1727997790000|2024-10-03 23:23:10|5696.18|5695.48|5696.43|5695.73|5696.43|5695.73|5696.18|5695.48|5
1727997800000|2024-10-03 23:23:20|||||||||3
1727997810000|2024-10-03 23:23:30|5696.18|5695.48|5696.3|5695.6|5696.43|5695.73|5696.18|5695.48|10
1727997820000|2024-10-03 23:23:40|5696.18|5695.48|5696.43|5695.73|5696.43|5695.73|5696.18|5695.48|1
1727997830000|2024-10-03 23:23:50|5696.68|5695.98|5696.3|5695.6|5696.68|5695.98|5696.3|5695.6|15
1727997840000|2024-10-03 23:24:00|5696.18|5695.48|5695.93|5695.23|5696.18|5695.48|5695.93|5695.23|12
1727997850000|2024-10-03 23:24:10|5696.05|5695.35|5695.93|5695.23|5696.05|5695.35|5695.93|5695.23|17
1727997860000|2024-10-03 23:24:20|5695.68|5694.98|5695.68|5694.98|5695.68|5694.98|5695.68|5694.98|6
1727997870000|2024-10-03 23:24:30|5695.93|5695.23|5695.68|5694.98|5695.93|5695.23|5695.68|5694.98|5
1727997890000|2024-10-03 23:24:50|||||||||2
1727997900000|2024-10-03 23:25:00|||||||||4
1727997910000|2024-10-03 23:25:10|||||||||4
1727997920000|2024-10-03 23:25:20|||||||||1
1727997930000|2024-10-03 23:25:30|5695.93|5695.23|5695.93|5695.23|5695.93|5695.23|5695.93|5695.23|8
1727997940000|2024-10-03 23:25:40|5696.05|5695.35|5696.18|5695.48|5696.18|5695.48|5696.05|5695.35|2
1727997950000|2024-10-03 23:25:50|5696.43|5695.73|5696.18|5695.48|5696.68|5695.98|5696.18|5695.48|54
1727997960000|2024-10-03 23:26:00|5696.55|5695.85|5696.68|5695.98|5696.68|5695.98|5696.55|5695.85|9
1727997970000|2024-10-03 23:26:10|5696.43|5695.73|5696.68|5695.98|5696.68|5695.98|5696.43|5695.73|12
1727997980000|2024-10-03 23:26:20|||||||||2
1727997990000|2024-10-03 23:26:30|5696.93|5696.23|5696.93|5696.23|5696.93|5696.23|5696.93|5696.23|6
1727998000000|2024-10-03 23:26:40|5697.18|5696.48|5697.18|5696.48|5697.18|5696.48|5697.18|5696.48|6
1727998010000|2024-10-03 23:26:50|||||||||2
1727998020000|2024-10-03 23:27:00|5696.93|5696.23|5696.93|5696.23|5696.93|5696.23|5696.93|5696.23|9
1727998030000|2024-10-03 23:27:10|||||||||1
1727998070000|2024-10-03 23:27:50|5697.18|5696.48|5697.18|5696.48|5697.18|5696.48|5697.18|5696.48|9
1727998080000|2024-10-03 23:28:00|5697.43|5696.73|5697.43|5696.73|5697.43|5696.73|5697.43|5696.73|11
1727998090000|2024-10-03 23:28:10|5697.55|5696.85|5697.68|5696.98|5697.68|5696.98|5697.55|5696.85|19
1727998100000|2024-10-03 23:28:20|5697.43|5696.73|5696.93|5696.23|5697.43|5696.73|5696.93|5696.23|17
1727998110000|2024-10-03 23:28:30|5697.18|5696.48|5697.05|5696.35|5697.18|5696.48|5696.93|5696.23|32
1727998120000|2024-10-03 23:28:40|5697.18|5696.48|5697.18|5696.48|5697.18|5696.48|5697.18|5696.48|0
1727998130000|2024-10-03 23:28:50|5696.93|5696.23|5696.93|5696.23|5696.93|5696.23|5696.93|5696.23|4
1727998140000|2024-10-03 23:29:00|5696.8|5696.1|5696.93|5696.23|5696.93|5696.23|5696.68|5695.98|33
1727998150000|2024-10-03 23:29:10|5697.18|5696.48|5697.18|5696.48|5697.18|5696.48|5697.18|5696.48|5
1727998160000|2024-10-03 23:29:20|5697.43|5696.73|5697.68|5696.98|5697.68|5696.98|5697.43|5696.73|14
1727998180000|2024-10-03 23:29:40|||||||||23
1727998190000|2024-10-03 23:29:50|5697.93|5697.23|5697.93|5697.23|5697.93|5697.23|5697.93|5697.23|13
1727998200000|2024-10-03 23:30:00|5698.18|5697.48|5698.18|5697.48|5698.18|5697.48|5698.18|5697.48|8
1727998210000|2024-10-03 23:30:10|5698.68|5697.98|5699.43|5698.73|5699.43|5698.73|5698.68|5697.98|69
1727998220000|2024-10-03 23:30:20|5699.18|5698.48|5699.43|5698.73|5699.68|5698.98|5699.18|5698.48|29
1727998230000|2024-10-03 23:30:30|5699.68|5698.98|5699.43|5698.73|5699.68|5698.98|5699.43|5698.73|17
1727998240000|2024-10-03 23:30:40|5699.18|5698.48|5698.93|5698.23|5699.18|5698.48|5698.93|5698.23|12
1727998250000|2024-10-03 23:30:50|||||||||4
1727998260000|2024-10-03 23:31:00|5698.68|5697.98|5698.93|5698.23|5698.93|5698.23|5698.68|5697.98|27
1727998270000|2024-10-03 23:31:10|5698.68|5697.98|5698.93|5698.23|5698.93|5698.23|5698.68|5697.98|5
1727998280000|2024-10-03 23:31:20|5698.68|5697.98|5698.8|5698.1|5698.8|5698.1|5698.68|5697.98|4
1727998290000|2024-10-03 23:31:30|5698.68|5697.98|5698.68|5697.98|5698.68|5697.98|5698.43|5697.73|19
1727998300000|2024-10-03 23:31:40|5698.43|5697.73|5698.43|5697.73|5698.68|5697.98|5698.43|5697.73|32
1727998310000|2024-10-03 23:31:50|||||||||16
1727998320000|2024-10-03 23:32:00|5698.18|5697.48|5698.18|5697.48|5698.18|5697.48|5698.18|5697.48|6
1727998330000|2024-10-03 23:32:10|||||||||2
1727998340000|2024-10-03 23:32:20|5698.05|5697.35|5698.18|5697.48|5698.18|5697.48|5697.93|5697.23|2
1727998350000|2024-10-03 23:32:30|5697.93|5697.23|5697.93|5697.23|5697.93|5697.23|5697.93|5697.23|4
1727998360000|2024-10-03 23:32:40|5697.68|5696.98|5696.93|5696.23|5697.68|5696.98|5696.93|5696.23|23
1727998370000|2024-10-03 23:32:50|||||||||2
1727998380000|2024-10-03 23:33:00|5697.18|5696.48|5696.93|5696.23|5697.18|5696.48|5696.68|5695.98|32
1727998390000|2024-10-03 23:33:10|5696.8|5696.1|5697.18|5696.48|5697.18|5696.48|5696.8|5696.1|12
1727998400000|2024-10-03 23:33:20|5697.05|5696.35|5697.43|5696.73|5697.43|5696.73|5697.05|5696.35|12
1727998410000|2024-10-03 23:33:30|5697.18|5696.48|5697.43|5696.73|5697.43|5696.73|5697.18|5696.48|7
1727998420000|2024-10-03 23:33:40|5697.68|5696.98|5697.55|5696.85|5697.68|5696.98|5697.55|5696.85|21
1727998430000|2024-10-03 23:33:50|5697.43|5696.73|5697.68|5696.98|5697.68|5696.98|5697.43|5696.73|7
1727998440000|2024-10-03 23:34:00|5697.55|5696.85|5697.43|5696.73|5697.55|5696.85|5697.43|5696.73|2
1727998460000|2024-10-03 23:34:20|5697.3|5696.6|5697.43|5696.73|5697.43|5696.73|5697.18|5696.48|3
1727998470000|2024-10-03 23:34:30|||||||||3
1727998490000|2024-10-03 23:34:50|5697.68|5696.98|5697.93|5697.23|5697.93|5697.23|5697.68|5696.98|14
1727998500000|2024-10-03 23:35:00|5697.68|5696.98|5697.68|5696.98|5697.68|5696.98|5697.68|5696.98|9
1727998510000|2024-10-03 23:35:10|5697.55|5696.85|5697.68|5696.98|5697.68|5696.98|5697.55|5696.85|8
1727998520000|2024-10-03 23:35:20|5697.43|5696.73|5697.43|5696.73|5697.68|5696.98|5697.43|5696.73|27
1727998530000|2024-10-03 23:35:30|5697.3|5696.6|5697.18|5696.48|5697.3|5696.6|5697.18|5696.48|2
1727998540000|2024-10-03 23:35:40|5697.05|5696.35|5697.18|5696.48|5697.18|5696.48|5697.05|5696.35|4
1727998550000|2024-10-03 23:35:50|||||||||1
1727998560000|2024-10-03 23:36:00|||||||||2
1727998570000|2024-10-03 23:36:10|5697.05|5696.35|5697.05|5696.35|5697.05|5696.35|5697.05|5696.35|3
1727998580000|2024-10-03 23:36:20|5697.18|5696.48|5696.93|5696.23|5697.18|5696.48|5696.93|5696.23|0
1727998590000|2024-10-03 23:36:30|5697.05|5696.35|5697.43|5696.73|5697.43|5696.73|5697.05|5696.35|7
1727998600000|2024-10-03 23:36:40|||||||||4
1727998620000|2024-10-03 23:37:00|||||||||1
1727998630000|2024-10-03 23:37:10|5697.18|5696.48|5697.18|5696.48|5697.43|5696.73|5697.18|5696.48|57
1727998640000|2024-10-03 23:37:20|5696.93|5696.23|5696.93|5696.23|5696.93|5696.23|5696.93|5696.23|37
1727998650000|2024-10-03 23:37:30|5697.18|5696.48|5697.43|5696.73|5697.43|5696.73|5697.18|5696.48|9
1727998660000|2024-10-03 23:37:40|||||||||3
1727998670000|2024-10-03 23:37:50|5697.18|5696.48|5697.18|5696.48|5697.18|5696.48|5697.18|5696.48|6
1727998680000|2024-10-03 23:38:00|||||||||10
1727998690000|2024-10-03 23:38:10|5697.43|5696.73|5697.3|5696.6|5697.43|5696.73|5697.3|5696.6|6
1727998700000|2024-10-03 23:38:20|5697.18|5696.48|5697.43|5696.73|5697.43|5696.73|5697.18|5696.48|21
1727998710000|2024-10-03 23:38:30|5697.68|5696.98|5698.18|5697.48|5698.18|5697.48|5697.68|5696.98|48
1727998720000|2024-10-03 23:38:40|5698.43|5697.73|5698.68|5697.98|5698.68|5697.98|5698.43|5697.73|42
1727998730000|2024-10-03 23:38:50|5698.43|5697.73|5698.43|5697.73|5698.43|5697.73|5698.43|5697.73|7
1727998740000|2024-10-03 23:39:00|||||||||15
1727998750000|2024-10-03 23:39:10|||||||||3
1727998760000|2024-10-03 23:39:20|||||||||19
1727998780000|2024-10-03 23:39:40|5698.68|5697.98|5698.43|5697.73|5698.68|5697.98|5698.43|5697.73|11
1727998800000|2024-10-03 23:40:00|5698.68|5697.98|5698.93|5698.23|5698.93|5698.23|5698.68|5697.98|12
1727998810000|2024-10-03 23:40:10|||||||||10
1727998820000|2024-10-03 23:40:20|5698.68|5697.98|5698.68|5697.98|5698.68|5697.98|5698.43|5697.73|12
1727998840000|2024-10-03 23:40:40|5698.43|5697.73|5697.93|5697.23|5698.43|5697.73|5697.93|5697.23|13
1727998850000|2024-10-03 23:40:50|5698.05|5697.35|5698.18|5697.48|5698.18|5697.48|5697.93|5697.23|4
1727998860000|2024-10-03 23:41:00|5697.93|5697.23|5697.93|5697.23|5697.93|5697.23|5697.93|5697.23|5
1727998880000|2024-10-03 23:41:20|5698.43|5697.73|5698.18|5697.48|5698.43|5697.73|5698.18|5697.48|33
1727998890000|2024-10-03 23:41:30|||||||||2
1727998930000|2024-10-03 23:42:10|5698.05|5697.35|5697.93|5697.23|5698.05|5697.35|5697.93|5697.23|10
1727998940000|2024-10-03 23:42:20|5698.05|5697.35|5698.05|5697.35|5698.18|5697.48|5698.05|5697.35|4
1727998950000|2024-10-03 23:42:30|5697.93|5697.23|5698.18|5697.48|5698.18|5697.48|5697.93|5697.23|1
1727998970000|2024-10-03 23:42:50|5698.05|5697.35|5698.18|5697.48|5698.18|5697.48|5698.05|5697.35|6
1727998980000|2024-10-03 23:43:00|5698.05|5697.35|5698.05|5697.35|5698.18|5697.48|5697.93|5697.23|2
1727998990000|2024-10-03 23:43:10|5697.93|5697.23|5697.43|5696.73|5697.93|5697.23|5697.43|5696.73|13
1727999000000|2024-10-03 23:43:20|5697.68|5696.98|5697.93|5697.23|5697.93|5697.23|5697.68|5696.98|16
1727999010000|2024-10-03 23:43:30|5698.05|5697.35|5698.18|5697.48|5698.18|5697.48|5697.93|5697.23|9
1727999020000|2024-10-03 23:43:40|||||||||3
1727999030000|2024-10-03 23:43:50|5698.43|5697.73|5698.43|5697.73|5698.43|5697.73|5698.43|5697.73|11
1727999040000|2024-10-03 23:44:00|5698.18|5697.48|5698.43|5697.73|5698.43|5697.73|5698.18|5697.48|13
1727999050000|2024-10-03 23:44:10|5698.68|5697.98|5698.18|5697.48|5698.68|5697.98|5698.18|5697.48|19
1727999060000|2024-10-03 23:44:20|5698.43|5697.73|5698.18|5697.48|5698.43|5697.73|5698.18|5697.48|6
1727999080000|2024-10-03 23:44:40|5697.93|5697.23|5698.18|5697.48|5698.18|5697.48|5697.93|5697.23|14
1727999090000|2024-10-03 23:44:50|5698.05|5697.35|5698.18|5697.48|5698.18|5697.48|5698.05|5697.35|1
1727999100000|2024-10-03 23:45:00|5698.3|5697.6|5698.43|5697.73|5698.93|5698.23|5698.18|5697.48|38
1727999110000|2024-10-03 23:45:10|5698.68|5697.98|5698.93|5698.23|5698.93|5698.23|5698.68|5697.98|23
1727999120000|2024-10-03 23:45:20|||||||||21
1727999130000|2024-10-03 23:45:30|5699.05|5698.35|5699.43|5698.73|5699.43|5698.73|5698.93|5698.23|17
1727999140000|2024-10-03 23:45:40|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|8
1727999150000|2024-10-03 23:45:50|5699.8|5699.1|5699.68|5698.98|5699.8|5699.1|5699.43|5698.73|20
1727999160000|2024-10-03 23:46:00|5700.18|5699.48|5700.18|5699.48|5700.43|5699.73|5699.93|5699.23|65
1727999170000|2024-10-03 23:46:10|5699.93|5699.23|5699.93|5699.23|5700.18|5699.48|5699.93|5699.23|8
1727999180000|2024-10-03 23:46:20|5699.8|5699.1|5699.93|5699.23|5699.93|5699.23|5699.8|5699.1|2
1727999190000|2024-10-03 23:46:30|5699.68|5698.98|5699.68|5698.98|5699.8|5699.1|5699.68|5698.98|10
1727999200000|2024-10-03 23:46:40|5699.8|5699.1|5699.68|5698.98|5700.05|5699.35|5699.68|5698.98|6
1727999210000|2024-10-03 23:46:50|5699.43|5698.73|5699.68|5698.98|5699.68|5698.98|5699.43|5698.73|10
1727999220000|2024-10-03 23:47:00|5699.43|5698.73|5699.18|5698.48|5699.43|5698.73|5699.18|5698.48|3
1727999230000|2024-10-03 23:47:10|5699.3|5698.6|5698.93|5698.23|5699.3|5698.6|5698.93|5698.23|6
1727999240000|2024-10-03 23:47:20|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|6
1727999250000|2024-10-03 23:47:30|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|4
1727999260000|2024-10-03 23:47:40|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|11
1727999270000|2024-10-03 23:47:50|5699.8|5699.1|5699.68|5698.98|5699.93|5699.23|5699.68|5698.98|13
1727999280000|2024-10-03 23:48:00|5699.8|5699.1|5700.68|5699.98|5700.68|5699.98|5699.8|5699.1|27
1727999290000|2024-10-03 23:48:10|5700.43|5699.73|5700.68|5699.98|5700.93|5700.23|5700.43|5699.73|29
1727999300000|2024-10-03 23:48:20|5700.55|5699.85|5700.43|5699.73|5700.55|5699.85|5700.43|5699.73|0
1727999310000|2024-10-03 23:48:30|5700.18|5699.48|5699.93|5699.23|5700.18|5699.48|5699.93|5699.23|12
1727999320000|2024-10-03 23:48:40|5699.8|5699.1|5700.05|5699.35|5700.18|5699.48|5699.8|5699.1|17
1727999330000|2024-10-03 23:48:50|5699.93|5699.23|5699.93|5699.23|5700.18|5699.48|5699.93|5699.23|1
1727999340000|2024-10-03 23:49:00|5699.43|5698.73|5699.68|5698.98|5699.68|5698.98|5699.43|5698.73|3
1727999350000|2024-10-03 23:49:10|5699.43|5698.73|5699.68|5698.98|5699.68|5698.98|5699.43|5698.73|5
1727999360000|2024-10-03 23:49:20|5699.55|5698.85|5699.55|5698.85|5699.68|5698.98|5699.55|5698.85|2
1727999370000|2024-10-03 23:49:30|5699.43|5698.73|5699.68|5698.98|5699.68|5698.98|5699.43|5698.73|3
1727999380000|2024-10-03 23:49:40|||||||||2
1727999390000|2024-10-03 23:49:50|5699.8|5699.1|5699.93|5699.23|5699.93|5699.23|5699.8|5699.1|10
1727999400000|2024-10-03 23:50:00|5700.18|5699.48|5699.93|5699.23|5700.18|5699.48|5699.68|5698.98|17
1727999420000|2024-10-03 23:50:20|5699.8|5699.1|5699.93|5699.23|5700.18|5699.48|5699.68|5698.98|16
1727999430000|2024-10-03 23:50:30|5699.68|5698.98|5699.18|5698.48|5699.68|5698.98|5699.18|5698.48|6
1727999440000|2024-10-03 23:50:40|5698.93|5698.23|5699.18|5698.48|5699.18|5698.48|5698.93|5698.23|15
1727999450000|2024-10-03 23:50:50|5698.93|5698.23|5698.93|5698.23|5698.93|5698.23|5698.93|5698.23|15
1727999460000|2024-10-03 23:51:00|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|15
1727999470000|2024-10-03 23:51:10|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|3
1727999480000|2024-10-03 23:51:20|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|9
1727999490000|2024-10-03 23:51:30|5698.93|5698.23|5698.05|5697.35|5698.93|5698.23|5697.93|5697.23|89
1727999500000|2024-10-03 23:51:40|5698.18|5697.48|5698.55|5697.85|5698.68|5697.98|5698.18|5697.48|13
1727999510000|2024-10-03 23:51:50|5698.68|5697.98|5698.68|5697.98|5698.68|5697.98|5698.43|5697.73|13
1727999520000|2024-10-03 23:52:00|5698.43|5697.73|5697.93|5697.23|5698.43|5697.73|5697.93|5697.23|7
1727999530000|2024-10-03 23:52:10|5698.18|5697.48|5698.05|5697.35|5698.18|5697.48|5697.93|5697.23|24
1727999540000|2024-10-03 23:52:20|5697.93|5697.23|5698.18|5697.48|5698.18|5697.48|5697.93|5697.23|7
1727999550000|2024-10-03 23:52:30|5698.05|5697.35|5698.43|5697.73|5698.43|5697.73|5698.05|5697.35|12
1727999560000|2024-10-03 23:52:40|5697.93|5697.23|5698.18|5697.48|5698.18|5697.48|5697.93|5697.23|34
1727999570000|2024-10-03 23:52:50|5698.43|5697.73|5698.3|5697.6|5698.43|5697.73|5698.3|5697.6|19
1727999580000|2024-10-03 23:53:00|5698.18|5697.48|5697.93|5697.23|5698.18|5697.48|5697.93|5697.23|10
1727999590000|2024-10-03 23:53:10|5698.18|5697.48|5698.68|5697.98|5698.68|5697.98|5698.18|5697.48|13
1727999600000|2024-10-03 23:53:20|5698.93|5698.23|5699.05|5698.35|5699.18|5698.48|5698.93|5698.23|6
1727999610000|2024-10-03 23:53:30|5699.18|5698.48|5699.43|5698.73|5699.43|5698.73|5699.18|5698.48|6
1727999620000|2024-10-03 23:53:40|||||||||1
1727999640000|2024-10-03 23:54:00|5699.68|5698.98|5699.43|5698.73|5699.93|5699.23|5699.18|5698.48|33
1727999650000|2024-10-03 23:54:10|||||||||6
1727999660000|2024-10-03 23:54:20|5699.18|5698.48|5698.93|5698.23|5699.18|5698.48|5698.68|5697.98|26
1727999680000|2024-10-03 23:54:40|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|13
1727999690000|2024-10-03 23:54:50|5699.43|5698.73|5699.18|5698.48|5699.43|5698.73|5699.18|5698.48|11
1727999700000|2024-10-03 23:55:00|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|4
1727999710000|2024-10-03 23:55:10|5699.18|5698.48|5699.68|5698.98|5699.68|5698.98|5699.18|5698.48|5
1727999720000|2024-10-03 23:55:20|||||||||1
1727999730000|2024-10-03 23:55:30|||||||||2
1727999740000|2024-10-03 23:55:40|5699.43|5698.73|5699.43|5698.73|5699.55|5698.85|5699.43|5698.73|8
1727999750000|2024-10-03 23:55:50|||||||||3
1727999760000|2024-10-03 23:56:00|5699.18|5698.48|5698.93|5698.23|5699.18|5698.48|5698.93|5698.23|15
1727999770000|2024-10-03 23:56:10|5698.8|5698.1|5698.93|5698.23|5698.93|5698.23|5698.8|5698.1|4
1727999780000|2024-10-03 23:56:20|5698.8|5698.1|5698.93|5698.23|5699.05|5698.35|5698.8|5698.1|5
1727999790000|2024-10-03 23:56:30|5699.05|5698.35|5698.93|5698.23|5699.05|5698.35|5698.68|5697.98|10
1727999800000|2024-10-03 23:56:40|5699.05|5698.35|5699.05|5698.35|5699.18|5698.48|5699.05|5698.35|3
1727999810000|2024-10-03 23:56:50|5699.18|5698.48|5699.43|5698.73|5699.43|5698.73|5699.05|5698.35|7
1727999820000|2024-10-03 23:57:00|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|2
1727999830000|2024-10-03 23:57:10|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|5
1727999850000|2024-10-03 23:57:30|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|5699.43|5698.73|11
1727999880000|2024-10-03 23:58:00|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|5699.93|5699.23|11
1727999890000|2024-10-03 23:58:10|||||||||2
1727999910000|2024-10-03 23:58:30|5699.68|5698.98|5699.93|5699.23|5699.93|5699.23|5699.68|5698.98|17
1727999920000|2024-10-03 23:58:40|||||||||1
1727999930000|2024-10-03 23:58:50|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|5699.68|5698.98|3
1727999940000|2024-10-03 23:59:00|5699.43|5698.73|5699.43|5698.73|5699.68|5698.98|5699.43|5698.73|25
1727999950000|2024-10-03 23:59:10|||||||||5
1727999960000|2024-10-03 23:59:20|||||||||4
1727999970000|2024-10-03 23:59:30|5699.18|5698.48|5699.68|5698.98|5699.68|5698.98|5699.18|5698.48|23
1727999980000|2024-10-03 23:59:40|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|5699.43|5698.73|5
1727999990000|2024-10-03 23:59:50|||||||||2
1728000000000|2024-10-04 00:00:00|5699.18|5698.48|5699.43|5698.73|5699.68|5698.98|5698.8|5698.1|181
1728000010000|2024-10-04 00:00:10|5699.18|5698.48|5699.43|5698.73|5699.43|5698.73|5698.93|5698.23|32
1728000020000|2024-10-04 00:00:20|5699.18|5698.48|5699.43|5698.73|5699.43|5698.73|5698.68|5697.98|18
1728000030000|2024-10-04 00:00:30|5699.18|5698.48|5699.68|5698.98|5699.68|5698.98|5698.93|5698.23|18
1728000040000|2024-10-04 00:00:40|5699.55|5698.85|5699.68|5698.98|5699.93|5699.23|5699.55|5698.85|15
1728000050000|2024-10-04 00:00:50|5699.93|5699.23|5698.93|5698.23|5700.05|5699.35|5698.93|5698.23|47
1728000060000|2024-10-04 00:01:00|5699.18|5698.48|5699.18|5698.48|5699.18|5698.48|5699.05|5698.35|10
1728000070000|2024-10-04 00:01:10|5699.05|5698.35|5697.93|5697.23|5699.18|5698.48|5697.93|5697.23|44
1728000080000|2024-10-04 00:01:20|5697.68|5696.98|5698.18|5697.48|5698.18|5697.48|5697.68|5696.98|43
1728000090000|2024-10-04 00:01:30|5697.93|5697.23|5698.18|5697.48|5698.18|5697.48|5697.93|5697.23|10
1728000100000|2024-10-04 00:01:40|||||||||9
1728000110000|2024-10-04 00:01:50|5698.68|5697.98|5698.68|5697.98|5698.68|5697.98|5698.43|5697.73|41
1728000120000|2024-10-04 00:02:00|5698.43|5697.73|5697.93|5697.23|5698.43|5697.73|5697.93|5697.23|43
1728000130000|2024-10-04 00:02:10|5697.68|5696.98|5698.18|5697.48|5698.43|5697.73|5697.68|5696.98|25
1728000140000|2024-10-04 00:02:20|5698.05|5697.35|5698.18|5697.48|5698.18|5697.48|5697.93|5697.23|13
1728000150000|2024-10-04 00:02:30|5698.43|5697.73|5698.43|5697.73|5698.43|5697.73|5698.43|5697.73|9
1728000160000|2024-10-04 00:02:40|5698.68|5697.98|5698.68|5697.98|5698.68|5697.98|5698.43|5697.73|13
1728000170000|2024-10-04 00:02:50|5698.55|5697.85|5698.43|5697.73|5698.55|5697.85|5698.43|5697.73|2
1728000180000|2024-10-04 00:03:00|5697.93|5697.23|5698.68|5697.98|5698.93|5698.23|5697.68|5696.98|66
1728000190000|2024-10-04 00:03:10|5698.55|5697.85|5698.43|5697.73|5698.55|5697.85|5697.93|5697.23|32
1728000200000|2024-10-04 00:03:20|5698.18|5697.48|5698.43|5697.73|5698.43|5697.73|5698.18|5697.48|10
1728000210000|2024-10-04 00:03:30|5698.18|5697.48|5698.18|5697.48|5698.18|5697.48|5698.18|5697.48|13
1728000220000|2024-10-04 00:03:40|5697.93|5697.23|5698.18|5697.48|5698.18|5697.48|5697.93|5697.23|27
1728000230000|2024-10-04 00:03:50|5697.93|5697.23|5698.18|5697.48|5698.3|5697.6|5697.93|5697.23|11
1728000240000|2024-10-04 00:04:00|5698.3|5697.6|5698.43|5697.73|5698.68|5697.98|5698.3|5697.6|14
1728000250000|2024-10-04 00:04:10|5698.68|5697.98|5698.43|5697.73|5698.68|5697.98|5698.43|5697.73|11
1728000260000|2024-10-04 00:04:20|5698.68|5697.98|5698.68|5697.98|5698.68|5697.98|5698.68|5697.98|10
1728000270000|2024-10-04 00:04:30|5698.55|5697.85|5698.43|5697.73|5698.55|5697.85|5698.43|5697.73|9
1728000280000|2024-10-04 00:04:40|5697.93|5697.23|5697.93|5697.23|5697.93|5697.23|5697.93|5697.23|8
1728000290000|2024-10-04 00:04:50|5697.68|5696.98|5697.55|5696.85|5697.68|5696.98|5697.55|5696.85|12
1728000300000|2024-10-04 00:05:00|5697.43|5696.73|5697.68|5696.98|5697.93|5697.23|5697.43|5696.73|35
1728000310000|2024-10-04 00:05:10|5697.55|5696.85|5697.68|5696.98|5697.68|5696.98|5697.43|5696.73|10
1728000320000|2024-10-04 00:05:20|5697.55|5696.85|5697.43|5696.73|5697.68|5696.98|5697.18|5696.48|33
1728000330000|2024-10-04 00:05:30|5697.55|5696.85|5697.68|5696.98|5697.68|5696.98|5697.43|5696.73|18
1728000340000|2024-10-04 00:05:40|5697.93|5697.23|5698.3|5697.6|5698.43|5697.73|5697.93|5697.23|20
1728000350000|2024-10-04 00:05:50|5698.18|5697.48|5698.68|5697.98|5698.93|5698.23|5698.18|5697.48|23
1728000360000|2024-10-04 00:06:00|5698.93|5698.23|5699.18|5698.48|5699.3|5698.6|5698.93|5698.23|24
1728000370000|2024-10-04 00:06:10|5698.68|5697.98|5698.18|5697.48|5698.68|5697.98|5698.18|5697.48|28
1728000380000|2024-10-04 00:06:20|5698.43|5697.73|5698.68|5697.98|5698.68|5697.98|5698.43|5697.73|14
1728000390000|2024-10-04 00:06:30|5698.55|5697.85|5698.68|5697.98|5698.68|5697.98|5698.55|5697.85|0
1728000400000|2024-10-04 00:06:40|5698.55|5697.85|5698.43|5697.73|5698.68|5697.98|5698.43|5697.73|8
1728000410000|2024-10-04 00:06:50|||||||||10
1728000420000|2024-10-04 00:07:00|5698.18|5697.48|5698.05|5697.35|5698.18|5697.48|5698.05|5697.35|13
1728000430000|2024-10-04 00:07:10|5698.18|5697.48|5697.93|5697.23|5698.18|5697.48|5697.93|5697.23|13
1728000440000|2024-10-04 00:07:20|5698.18|5697.48|5697.68|5696.98|5698.3|5697.6|5697.68|5696.98|8
1728000450000|2024-10-04 00:07:30|5697.8|5697.1|5697.68|5696.98|5697.93|5697.23|5697.43|5696.73|27
1728000460000|2024-10-04 00:07:40|5697.55|5696.85|5697.93|5697.23|5697.93|5697.23|5697.55|5696.85|8
1728000470000|2024-10-04 00:07:50|5698.05|5697.35|5698.18|5697.48|5698.18|5697.48|5697.93|5697.23|4
1728000480000|2024-10-04 00:08:00|5698.43|5697.73|5698.43|5697.73|5698.43|5697.73|5698.18|5697.48|17
1728000490000|2024-10-04 00:08:10|5698.3|5697.6|5697.93|5697.23|5698.43|5697.73|5697.93|5697.23|4
1728000500000|2024-10-04 00:08:20|5698.18|5697.48|5698.18|5697.48|5698.18|5697.48|5698.18|5697.48|5
1728000510000|2024-10-04 00:08:30|5697.93|5697.23|5697.68|5696.98|5697.93|5697.23|5697.55|5696.85|8
1728000520000|2024-10-04 00:08:40|5697.55|5696.85|5697.43|5696.73|5697.68|5696.98|5697.43|5696.73|4
1728000530000|2024-10-04 00:08:50|||||||||4
1728000540000|2024-10-04 00:09:00|5697.18|5696.48|5696.93|5696.23|5697.18|5696.48|5696.93|5696.23|35
1728000550000|2024-10-04 00:09:10|5696.68|5695.98|5696.68|5695.98|5697.18|5696.48|5696.68|5695.98|26
1728000560000|2024-10-04 00:09:20|5696.8|5696.1|5696.43|5695.73|5696.93|5696.23|5696.18|5695.48|48
1728000570000|2024-10-04 00:09:30|5696.18|5695.48|5696.18|5695.48|5696.18|5695.48|5696.05|5695.35|16
1728000580000|2024-10-04 00:09:40|5696.3|5695.6|5696.18|5695.48|5696.43|5695.73|5696.18|5695.48|8
1728000590000|2024-10-04 00:09:50|5696.43|5695.73|5696.68|5695.98|5696.93|5696.23|5696.43|5695.73|30
1728000600000|2024-10-04 00:10:00|5696.55|5695.85|5696.93|5696.23|5696.93|5696.23|5696.55|5695.85|9
1728000610000|2024-10-04 00:10:10|5696.8|5696.1|5697.05|5696.35|5697.18|5696.48|5696.68|5695.98|22
1728000620000|2024-10-04 00:10:20|5697.18|5696.48|5697.55|5696.85|5697.55|5696.85|5697.05|5696.35|11
1728000630000|2024-10-04 00:10:30|5697.43|5696.73|5698.18|5697.48|5698.18|5697.48|5697.43|5696.73|26
1728000640000|2024-10-04 00:10:40|5698.43|5697.73|5698.93|5698.23|5699.18|5698.48|5698.43|5697.73|28
1728000650000|2024-10-04 00:10:50|5699.05|5698.35|5699.18|5698.48|5699.18|5698.48|5698.93|5698.23|22
1728000660000|2024-10-04 00:11:00|5699.43|5698.73|5698.43|5697.73|5699.43|5698.73|5698.43|5697.73|37
1728000670000|2024-10-04 00:11:10|5698.18|5697.48|5698.18|5697.48|5698.18|5697.48|5697.93|5697.23|15
1728000680000|2024-10-04 00:11:20|5697.93|5697.23|5698.18|5697.48|5698.18|5697.48|5697.93|5697.23|16
1728000690000|2024-10-04 00:11:30|5697.93|5697.23|5697.68|5696.98|5698.18|5697.48|5697.68|5696.98|23
1728000700000|2024-10-04 00:11:40|5697.55|5696.85|5697.93|5697.23|5697.93|5697.23|5697.55|5696.85|14
1728000710000|2024-10-04 00:11:50|5698.18|5697.48|5697.93|5697.23|5698.18|5697.48|5697.8|5697.1|15
1728000720000|2024-10-04 00:12:00|5697.8|5697.1|5698.43|5697.73|5698.55|5697.85|5697.8|5697.1|18
1728000730000|2024-10-04 00:12:10|5698.18|5697.48|5697.68|5696.98|5698.18|5697.48|5697.68|5696.98|6
1728000740000|2024-10-04 00:12:20|5697.55|5696.85|5697.43|5696.73|5697.68|5696.98|5697.43|5696.73|19
1728000750000|2024-10-04 00:12:30|5696.93|5696.23|5696.68|5695.98|5696.93|5696.23|5696.68|5695.98|24
1728000760000|2024-10-04 00:12:40|5696.93|5696.23|5696.93|5696.23|5696.93|5696.23|5696.68|5695.98|4
1728000770000|2024-10-04 00:12:50|5697.05|5696.35|5696.93|5696.23|5697.18|5696.48|5696.93|5696.23|3
1728000780000|2024-10-04 00:13:00|5696.8|5696.1|5696.68|5695.98|5696.8|5696.1|5696.55|5695.85|12
1728000790000|2024-10-04 00:13:10|5696.8|5696.1|5696.93|5696.23|5697.18|5696.48|5696.8|5696.1|5
1728000800000|2024-10-04 00:13:20|5697.18|5696.48|5697.18|5696.48|5697.18|5696.48|5697.18|5696.48|2
1728000810000|2024-10-04 00:13:30|5697.68|5696.98|5697.93|5697.23|5697.93|5697.23|5697.55|5696.85|11
1728000820000|2024-10-04 00:13:40|5697.68|5696.98|5697.93|5697.23|5697.93|5697.23|5697.68|5696.98|9
1728000830000|2024-10-04 00:13:50|5697.8|5697.1|5697.93|5697.23|5697.93|5697.23|5697.68|5696.98|2
1728000840000|2024-10-04 00:14:00|5698.18|5697.48|5698.3|5697.6|5698.3|5697.6|5698.18|5697.48|11
1728000850000|2024-10-04 00:14:10|5698.18|5697.48|5697.93|5697.23|5698.3|5697.6|5697.93|5697.23|7
1728000860000|2024-10-04 00:14:20|5697.8|5697.1|5698.18|5697.48|5698.18|5697.48|5697.68|5696.98|11
1728000870000|2024-10-04 00:14:30|5697.93|5697.23|5697.93|5697.23|5697.93|5697.23|5697.93|5697.23|10
1728000880000|2024-10-04 00:14:40|5698.18|5697.48|5698.18|5697.48|5698.43|5697.73|5698.18|5697.48|7
1728000890000|2024-10-04 00:14:50|5698.05|5697.35|5697.93|5697.23|5698.05|5697.35|5697.93|5697.23|7
1728000900000|2024-10-04 00:15:00|5697.68|5696.98|5697.3|5696.6|5697.68|5696.98|5696.93|5696.23|14
1728000910000|2024-10-04 00:15:10|5697.18|5696.48|5697.18|5696.48|5697.18|5696.48|5697.05|5696.35|5
1728000920000|2024-10-04 00:15:20|5697.05|5696.35|5697.18|5696.48|5697.18|5696.48|5697.05|5696.35|23
1728000930000|2024-10-04 00:15:30|5697.43|5696.73|5696.43|5695.73|5697.43|5696.73|5696.43|5695.73|22
1728000940000|2024-10-04 00:15:40|5696.68|5695.98|5696.43|5695.73|5696.68|5695.98|5696.43|5695.73|30
1728000950000|2024-10-04 00:15:50|5696.18|5695.48|5695.68|5694.98|5696.18|5695.48|5695.68|5694.98|40
1728000960000|2024-10-04 00:16:00|5695.43|5694.73|5695.68|5694.98|5695.68|5694.98|5695.43|5694.73|63
1728000970000|2024-10-04 00:16:10|5695.93|5695.23|5695.43|5694.73|5695.93|5695.23|5695.43|5694.73|27
1728000980000|2024-10-04 00:16:20|5695.18|5694.48|5694.68|5693.98|5695.18|5694.48|5694.18|5693.48|63
1728000990000|2024-10-04 00:16:30|5694.43|5693.73|5694.68|5693.98|5694.93|5694.23|5694.43|5693.73|41
1728001000000|2024-10-04 00:16:40|5694.55|5693.85|5694.8|5694.1|5694.93|5694.23|5694.55|5693.85|22
1728001010000|2024-10-04 00:16:50|5694.68|5693.98|5694.68|5693.98|5694.68|5693.98|5694.43|5693.73|18
1728001020000|2024-10-04 00:17:00|5694.93|5694.23|5694.68|5693.98|5694.93|5694.23|5694.68|5693.98|12
1728001040000|2024-10-04 00:17:20|5694.18|5693.48|5694.18|5693.48|5694.18|5693.48|5694.18|5693.48|10
1728001050000|2024-10-04 00:17:30|5694.3|5693.6|5694.3|5693.6|5694.43|5693.73|5693.93|5693.23|52
1728001060000|2024-10-04 00:17:40|5694.43|5693.73|5694.8|5694.1|5694.8|5694.1|5694.43|5693.73|17
1728001070000|2024-10-04 00:17:50|5694.93|5694.23|5694.93|5694.23|5695.18|5694.48|5694.93|5694.23|5
1728001080000|2024-10-04 00:18:00|5694.68|5693.98|5694.43|5693.73|5694.68|5693.98|5694.43|5693.73|29
1728001090000|2024-10-04 00:18:10|5694.55|5693.85|5694.68|5693.98|5694.68|5693.98|5694.43|5693.73|9
1728001100000|2024-10-04 00:18:20|5694.93|5694.23|5694.93|5694.23|5695.18|5694.48|5694.93|5694.23|14
1728001110000|2024-10-04 00:18:30|5694.8|5694.1|5694.68|5693.98|5694.8|5694.1|5694.43|5693.73|18
1728001120000|2024-10-04 00:18:40|5694.93|5694.23|5694.93|5694.23|5694.93|5694.23|5694.93|5694.23|7
1728001130000|2024-10-04 00:18:50|5695.18|5694.48|5695.18|5694.48|5695.18|5694.48|5695.05|5694.35|9
1728001140000|2024-10-04 00:19:00|5695.05|5694.35|5695.68|5694.98|5695.68|5694.98|5694.93|5694.23|43
1728001150000|2024-10-04 00:19:10|5695.43|5694.73|5695.43|5694.73|5695.55|5694.85|5695.43|5694.73|7
1728001160000|2024-10-04 00:19:20|5695.18|5694.48|5694.93|5694.23|5695.18|5694.48|5694.93|5694.23|13
1728001170000|2024-10-04 00:19:30|5694.8|5694.1|5695.18|5694.48|5695.18|5694.48|5694.8|5694.1|9
1728001180000|2024-10-04 00:19:40|||||||||4
1728001190000|2024-10-04 00:19:50|5694.93|5694.23|5695.18|5694.48|5695.18|5694.48|5694.93|5694.23|19
1728001200000|2024-10-04 00:20:00|5695.05|5694.35|5694.93|5694.23|5695.18|5694.48|5694.93|5694.23|10
1728001210000|2024-10-04 00:20:10|5694.68|5693.98|5694.68|5693.98|5694.68|5693.98|5694.68|5693.98|21
1728001220000|2024-10-04 00:20:20|5694.43|5693.73|5694.68|5693.98|5694.68|5693.98|5694.43|5693.73|10
1728001230000|2024-10-04 00:20:30|5694.43|5693.73|5694.95|5694.25|5694.95|5694.25|5694.43|5693.73|4
1728001240000|2024-10-04 00:20:40|5694.7|5694|5695.69|5694.99|5695.69|5694.99|5694.7|5694|26
1728001250000|2024-10-04 00:20:50|5695.94|5695.24|5696.19|5695.49|5696.19|5695.49|5695.94|5695.24|13
1728001260000|2024-10-04 00:21:00|5696.44|5695.74|5696.88|5696.18|5696.88|5696.18|5696.44|5695.74|11
1728001270000|2024-10-04 00:21:10|5696.63|5695.93|5696.53|5695.83|5697.03|5696.33|5696.53|5695.83|30
1728001280000|2024-10-04 00:21:20|5696.65|5695.95|5696.78|5696.08|5696.9|5696.2|5696.65|5695.95|2
1728001290000|2024-10-04 00:21:30|5697.03|5696.33|5696.53|5695.83|5697.03|5696.33|5696.53|5695.83|15
1728001300000|2024-10-04 00:21:40|5696.78|5696.08|5696.78|5696.08|5696.78|5696.08|5696.53|5695.83|6
1728001310000|2024-10-04 00:21:50|5696.53|5695.83|5696.4|5695.7|5696.53|5695.83|5696.4|5695.7|7
1728001320000|2024-10-04 00:22:00|5696.53|5695.83|5696.28|5695.58|5696.53|5695.83|5696.03|5695.33|20
1728001330000|2024-10-04 00:22:10|5696.15|5695.45|5696.28|5695.58|5696.28|5695.58|5696.15|5695.45|1
1728001350000|2024-10-04 00:22:30|5696.15|5695.45|5696.28|5695.58|5696.28|5695.58|5696.03|5695.33|7
1728001360000|2024-10-04 00:22:40|||||||||6
1728001370000|2024-10-04 00:22:50|5696.53|5695.83|5696.53|5695.83|5696.53|5695.83|5696.53|5695.83|8
1728001380000|2024-10-04 00:23:00|5696.78|5696.08|5696.53|5695.83|5696.78|5696.08|5696.53|5695.83|16
1728001390000|2024-10-04 00:23:10|5696.28|5695.58|5696.53|5695.83|5696.53|5695.83|5696.28|5695.58|14
1728001400000|2024-10-04 00:23:20|5696.4|5695.7|5696.28|5695.58|5696.4|5695.7|5696.28|5695.58|7
1728001420000|2024-10-04 00:23:40|5696.03|5695.33|5696.28|5695.58|5696.28|5695.58|5696.03|5695.33|16
1728001430000|2024-10-04 00:23:50|||||||||4
1728001440000|2024-10-04 00:24:00|5696.03|5695.33|5696.03|5695.33|5696.03|5695.33|5696.03|5695.33|2
1728001450000|2024-10-04 00:24:10|5696.53|5695.83|5696.28|5695.58|5696.53|5695.83|5696.28|5695.58|24
1728001460000|2024-10-04 00:24:20|5696.15|5695.45|5696.28|5695.58|5696.28|5695.58|5696.15|5695.45|0
1728001470000|2024-10-04 00:24:30|5696.53|5695.83|5697.03|5696.33|5697.03|5696.33|5696.4|5695.7|14
1728001480000|2024-10-04 00:24:40|5696.9|5696.2|5697.03|5696.33|5697.03|5696.33|5696.78|5696.08|3
1728001490000|2024-10-04 00:24:50|5696.9|5696.2|5697.03|5696.33|5697.03|5696.33|5696.78|5696.08|6
1728001500000|2024-10-04 00:25:00|5696.78|5696.08|5697.03|5696.33|5697.03|5696.33|5696.78|5696.08|12
1728001510000|2024-10-04 00:25:10|||||||||6
1728001520000|2024-10-04 00:25:20|5696.9|5696.2|5697.03|5696.33|5697.28|5696.58|5696.9|5696.2|15
1728001530000|2024-10-04 00:25:30|5697.15|5696.45|5696.78|5696.08|5697.15|5696.45|5696.78|5696.08|19
1728001540000|2024-10-04 00:25:40|5697.03|5696.33|5697.28|5696.58|5697.28|5696.58|5697.03|5696.33|15
1728001550000|2024-10-04 00:25:50|5697.03|5696.33|5697.03|5696.33|5697.03|5696.33|5697.03|5696.33|18
1728001560000|2024-10-04 00:26:00|5696.78|5696.08|5696.78|5696.08|5696.78|5696.08|5696.65|5695.95|2
1728001570000|2024-10-04 00:26:10|||||||||3
1728001580000|2024-10-04 00:26:20|||||||||1
1728001590000|2024-10-04 00:26:30|5697.03|5696.33|5697.03|5696.33|5697.03|5696.33|5697.03|5696.33|7
1728001600000|2024-10-04 00:26:40|5697.28|5696.58|5697.53|5696.83|5697.78|5697.08|5697.03|5696.33|25
1728001610000|2024-10-04 00:26:50|||||||||3
1728001620000|2024-10-04 00:27:00|5697.65|5696.95|5697.78|5697.08|5697.78|5697.08|5697.65|5696.95|4
1728001630000|2024-10-04 00:27:10|5697.65|5696.95|5697.78|5697.08|5697.78|5697.08|5697.65|5696.95|0
1728001640000|2024-10-04 00:27:20|5697.65|5696.95|5697.78|5697.08|5697.78|5697.08|5697.65|5696.95|4
1728001650000|2024-10-04 00:27:30|5697.53|5696.83|5697.53|5696.83|5697.53|5696.83|5697.53|5696.83|5
1728001660000|2024-10-04 00:27:40|5697.28|5696.58|5697.28|5696.58|5697.28|5696.58|5696.78|5696.08|27
1728001670000|2024-10-04 00:27:50|5697.15|5696.45|5696.78|5696.08|5697.15|5696.45|5696.78|5696.08|24
1728001680000|2024-10-04 00:28:00|5697.03|5696.33|5697.03|5696.33|5697.28|5696.58|5697.03|5696.33|30
1728001690000|2024-10-04 00:28:10|5697.28|5696.58|5697.4|5696.7|5697.53|5696.83|5697.15|5696.45|7
1728001700000|2024-10-04 00:28:20|5697.53|5696.83|5697.03|5696.33|5697.53|5696.83|5697.03|5696.33|3
1728001710000|2024-10-04 00:28:30|5697.15|5696.45|5697.78|5697.08|5697.78|5697.08|5697.03|5696.33|6
1728001720000|2024-10-04 00:28:40|5698.03|5697.33|5698.03|5697.33|5698.03|5697.33|5698.03|5697.33|7
1728001730000|2024-10-04 00:28:50|5698.28|5697.58|5697.78|5697.08|5698.53|5697.83|5697.78|5697.08|28
1728001740000|2024-10-04 00:29:00|5697.53|5696.83|5697.78|5697.08|5697.78|5697.08|5697.53|5696.83|3
1728001750000|2024-10-04 00:29:10|5697.65|5696.95|5697.78|5697.08|5697.9|5697.2|5697.65|5696.95|13
1728001760000|2024-10-04 00:29:20|5697.65|5696.95|5697.65|5696.95|5697.78|5697.08|5697.65|5696.95|4
1728001770000|2024-10-04 00:29:30|5697.78|5697.08|5697.78|5697.08|5698.03|5697.33|5697.78|5697.08|5
1728001780000|2024-10-04 00:29:40|5697.28|5696.58|5697.28|5696.58|5697.28|5696.58|5697.28|5696.58|11
1728001790000|2024-10-04 00:29:50|5697.03|5696.33|5697.28|5696.58|5697.28|5696.58|5697.03|5696.33|14
1728001800000|2024-10-04 00:30:00|5697.53|5696.83|5697.28|5696.58|5697.53|5696.83|5697.28|5696.58|18
1728001810000|2024-10-04 00:30:10|5697.15|5696.45|5697.03|5696.33|5697.28|5696.58|5697.03|5696.33|7
1728001820000|2024-10-04 00:30:20|5696.78|5696.08|5696.78|5696.08|5696.78|5696.08|5696.4|5695.7|32
1728001830000|2024-10-04 00:30:30|5696.65|5695.95|5696.53|5695.83|5696.78|5696.08|5696.4|5695.7|7
1728001840000|2024-10-04 00:30:40|5696.28|5695.58|5696.28|5695.58|5696.28|5695.58|5696.28|5695.58|3
1728001850000|2024-10-04 00:30:50|5696.03|5695.33|5695.78|5695.08|5696.03|5695.33|5695.53|5694.83|45
1728001860000|2024-10-04 00:31:00|5696.03|5695.33|5696.28|5695.58|5696.28|5695.58|5696.03|5695.33|11
1728001870000|2024-10-04 00:31:10|5696.53|5695.83|5696.4|5695.7|5696.53|5695.83|5696.4|5695.7|12
1728001880000|2024-10-04 00:31:20|5696.53|5695.83|5696.53|5695.83|5696.53|5695.83|5696.28|5695.58|9
1728001890000|2024-10-04 00:31:30|5696.4|5695.7|5696.78|5696.08|5696.78|5696.08|5696.28|5695.58|32
1728001900000|2024-10-04 00:31:40|5697.03|5696.33|5697.03|5696.33|5697.03|5696.33|5696.78|5696.08|14
1728001910000|2024-10-04 00:31:50|5696.9|5696.2|5696.78|5696.08|5697.03|5696.33|5696.78|5696.08|2
1728001920000|2024-10-04 00:32:00|5697.03|5696.33|5696.78|5696.08|5697.03|5696.33|5696.78|5696.08|7
1728001930000|2024-10-04 00:32:10|5697.03|5696.33|5697.28|5696.58|5697.28|5696.58|5697.03|5696.33|7
1728001950000|2024-10-04 00:32:30|5697.53|5696.83|5697.03|5696.33|5697.53|5696.83|5697.03|5696.33|9
1728001960000|2024-10-04 00:32:40|5696.9|5696.2|5696.78|5696.08|5696.9|5696.2|5696.78|5696.08|24
1728001970000|2024-10-04 00:32:50|5697.03|5696.33|5697.03|5696.33|5697.03|5696.33|5697.03|5696.33|2
1728001980000|2024-10-04 00:33:00|5696.9|5696.2|5696.78|5696.08|5697.03|5696.33|5696.78|5696.08|7
1728001990000|2024-10-04 00:33:10|5696.28|5695.58|5696.28|5695.58|5696.28|5695.58|5696.28|5695.58|16
1728002000000|2024-10-04 00:33:20|5696.03|5695.33|5696.28|5695.58|5696.28|5695.58|5696.03|5695.33|10
1728002010000|2024-10-04 00:33:30|5696.53|5695.83|5696.4|5695.7|5696.53|5695.83|5696.28|5695.58|18
1728002020000|2024-10-04 00:33:40|5696.28|5695.58|5696.28|5695.58|5696.4|5695.7|5696.28|5695.58|1
1728002030000|2024-10-04 00:33:50|5696.03|5695.33|5696.03|5695.33|5696.03|5695.33|5696.03|5695.33|8
1728002040000|2024-10-04 00:34:00|5695.9|5695.2|5695.78|5695.08|5695.9|5695.2|5695.78|5695.08|1
1728002050000|2024-10-04 00:34:10|5695.9|5695.2|5695.78|5695.08|5696.03|5695.33|5695.78|5695.08|5
1728002060000|2024-10-04 00:34:20|5696.03|5695.33|5696.28|5695.58|5696.28|5695.58|5696.03|5695.33|11
1728002070000|2024-10-04 00:34:30|5696.03|5695.33|5696.53|5695.83|5696.53|5695.83|5696.03|5695.33|17
1728002100000|2024-10-04 00:35:00|5696.78|5696.08|5696.53|5695.83|5696.78|5696.08|5696.28|5695.58|25
1728002110000|2024-10-04 00:35:10|5696.4|5695.7|5696.28|5695.58|5696.4|5695.7|5696.28|5695.58|1
1728002120000|2024-10-04 00:35:20|5696.53|5695.83|5696.53|5695.83|5696.53|5695.83|5696.53|5695.83|5
1728002130000|2024-10-04 00:35:30|5696.4|5695.7|5696.4|5695.7|5696.53|5695.83|5696.28|5695.58|16
1728002140000|2024-10-04 00:35:40|5696.53|5695.83|5696.03|5695.33|5696.53|5695.83|5696.03|5695.33|6
1728002150000|2024-10-04 00:35:50|5695.78|5695.08|5696.28|5695.58|5696.28|5695.58|5695.78|5695.08|19
1728002160000|2024-10-04 00:36:00|5696.53|5695.83|5696.53|5695.83|5696.53|5695.83|5696.4|5695.7|5
1728002170000|2024-10-04 00:36:10|5696.4|5695.7|5696.03|5695.33|5696.4|5695.7|5696.03|5695.33|3
1728002180000|2024-10-04 00:36:20|5696.28|5695.58|5696.03|5695.33|5696.28|5695.58|5696.03|5695.33|3
1728002190000|2024-10-04 00:36:30|||||||||8
1728002200000|2024-10-04 00:36:40|||||||||2
1728002210000|2024-10-04 00:36:50|5695.9|5695.2|5696.03|5695.33|5696.03|5695.33|5695.78|5695.08|41
1728002220000|2024-10-04 00:37:00|5695.78|5695.08|5694.78|5694.08|5695.78|5695.08|5694.78|5694.08|79
1728002230000|2024-10-04 00:37:10|5694.28|5693.58|5694.28|5693.58|5694.28|5693.58|5694.28|5693.58|53
1728002240000|2024-10-04 00:37:20|5694.03|5693.33|5694.03|5693.33|5694.03|5693.33|5693.78|5693.08|47
1728002250000|2024-10-04 00:37:30|5694.28|5693.58|5693.9|5693.2|5694.28|5693.58|5693.9|5693.2|36
1728002260000|2024-10-04 00:37:40|5694.03|5693.33|5694.15|5693.45|5694.4|5693.7|5693.78|5693.08|43
1728002270000|2024-10-04 00:37:50|5694.28|5693.58|5694.53|5693.83|5694.53|5693.83|5694.28|5693.58|4
1728002280000|2024-10-04 00:38:00|5694.28|5693.58|5694.53|5693.83|5694.78|5694.08|5694.28|5693.58|24
1728002290000|2024-10-04 00:38:10|5694.28|5693.58|5694.28|5693.58|5694.28|5693.58|5694.28|5693.58|4
1728002300000|2024-10-04 00:38:20|5694.53|5693.83|5694.53|5693.83|5694.65|5693.95|5694.53|5693.83|4
1728002310000|2024-10-04 00:38:30|5694.65|5693.95|5695.28|5694.58|5695.28|5694.58|5694.65|5693.95|19
1728002320000|2024-10-04 00:38:40|5695.4|5694.7|5696.03|5695.33|5696.03|5695.33|5695.4|5694.7|13
1728002330000|2024-10-04 00:38:50|5695.9|5695.2|5695.9|5695.2|5696.03|5695.33|5695.78|5695.08|29
1728002340000|2024-10-04 00:39:00|5695.78|5695.08|5696.28|5695.58|5696.28|5695.58|5695.78|5695.08|28
1728002350000|2024-10-04 00:39:10|5696.03|5695.33|5696.03|5695.33|5696.28|5695.58|5696.03|5695.33|12
1728002360000|2024-10-04 00:39:20|5696.15|5695.45|5696.28|5695.58|5696.28|5695.58|5696.03|5695.33|0
1728002370000|2024-10-04 00:39:30|5696.53|5695.83|5697.03|5696.33|5697.03|5696.33|5696.53|5695.83|27
1728002380000|2024-10-04 00:39:40|5697.28|5696.58|5697.28|5696.58|5697.4|5696.7|5697.28|5696.58|12
1728002400000|2024-10-04 00:40:00|||||||||8
1728002410000|2024-10-04 00:40:10|5697.53|5696.83|5697.28|5696.58|5697.53|5696.83|5697.28|5696.58|21
1728002420000|2024-10-04 00:40:20|5697.03|5696.33|5696.78|5696.08|5697.15|5696.45|5696.53|5695.83|27
1728002430000|2024-10-04 00:40:30|5696.53|5695.83|5696.53|5695.83|5696.53|5695.83|5696.53|5695.83|2
1728002450000|2024-10-04 00:40:50|5696.78|5696.08|5696.28|5695.58|5696.78|5696.08|5696.28|5695.58|17
1728002460000|2024-10-04 00:41:00|5696.53|5695.83|5696.28|5695.58|5696.53|5695.83|5696.28|5695.58|8
1728002470000|2024-10-04 00:41:10|5696.53|5695.83|5696.03|5695.33|5696.53|5695.83|5696.03|5695.33|13
1728002480000|2024-10-04 00:41:20|5696.53|5695.83|5696.28|5695.58|5696.53|5695.83|5696.15|5695.45|13
1728002490000|2024-10-04 00:41:30|5696.4|5695.7|5696.53|5695.83|5696.53|5695.83|5696.28|5695.58|17
1728002500000|2024-10-04 00:41:40|5696.78|5696.08|5696.9|5696.2|5696.9|5696.2|5696.53|5695.83|12
1728002510000|2024-10-04 00:41:50|5697.03|5696.33|5697.03|5696.33|5697.15|5696.45|5697.03|5696.33|3
1728002520000|2024-10-04 00:42:00|5696.78|5696.08|5697.03|5696.33|5697.03|5696.33|5696.53|5695.83|21
1728002530000|2024-10-04 00:42:10|5696.53|5695.83|5696.28|5695.58|5696.53|5695.83|5696.28|5695.58|18
1728002550000|2024-10-04 00:42:30|5696.53|5695.83|5696.53|5695.83|5696.53|5695.83|5696.53|5695.83|8
1728002560000|2024-10-04 00:42:40|5696.28|5695.58|5696.28|5695.58|5696.28|5695.58|5696.28|5695.58|8
1728002570000|2024-10-04 00:42:50|5696.03|5695.33|5696.03|5695.33|5696.03|5695.33|5696.03|5695.33|5
1728002580000|2024-10-04 00:43:00|5695.78|5695.08|5695.53|5694.83|5696.03|5695.33|5695.53|5694.83|25
1728002590000|2024-10-04 00:43:10|5695.28|5694.58|5695.28|5694.58|5695.28|5694.58|5695.03|5694.33|31
1728002600000|2024-10-04 00:43:20|5695.03|5694.33|5695.03|5694.33|5695.03|5694.33|5695.03|5694.33|15
1728002610000|2024-10-04 00:43:30|5694.78|5694.08|5695.03|5694.33|5695.03|5694.33|5694.78|5694.08|23
1728002630000|2024-10-04 00:43:50|5694.78|5694.08|5695.03|5694.33|5695.03|5694.33|5694.78|5694.08|10
1728002640000|2024-10-04 00:44:00|5694.9|5694.2|5695.28|5694.58|5695.28|5694.58|5694.9|5694.2|15
1728002650000|2024-10-04 00:44:10|5695.03|5694.33|5695.03|5694.33|5695.03|5694.33|5695.03|5694.33|7
1728002660000|2024-10-04 00:44:20|5694.9|5694.2|5695.15|5694.45|5695.15|5694.45|5694.78|5694.08|4
1728002670000|2024-10-04 00:44:30|5695.03|5694.33|5694.78|5694.08|5695.15|5694.45|5694.78|5694.08|4
1728002680000|2024-10-04 00:44:40|5694.9|5694.2|5694.78|5694.08|5695.03|5694.33|5694.78|5694.08|12
1728002690000|2024-10-04 00:44:50|5695.03|5694.33|5695.03|5694.33|5695.03|5694.33|5694.9|5694.2|6
1728002700000|2024-10-04 00:45:00|5695.28|5694.58|5695.28|5694.58|5695.53|5694.83|5695.03|5694.33|31
1728002710000|2024-10-04 00:45:10|5695.78|5695.08|5695.78|5695.08|5695.78|5695.08|5695.53|5694.83|24
1728002720000|2024-10-04 00:45:20|5696.03|5695.33|5695.78|5695.08|5696.28|5695.58|5695.65|5694.95|33
1728002730000|2024-10-04 00:45:30|5695.28|5694.58|5695.65|5694.95|5695.65|5694.95|5695.28|5694.58|10
1728002740000|2024-10-04 00:45:40|5695.53|5694.83|5695.9|5695.2|5695.9|5695.2|5695.53|5694.83|11
1728002750000|2024-10-04 00:45:50|5696.03|5695.33|5696.03|5695.33|5696.28|5695.58|5696.03|5695.33|15
1728002760000|2024-10-04 00:46:00|5696.15|5695.45|5696.53|5695.83|5696.53|5695.83|5696.03|5695.33|9
1728002770000|2024-10-04 00:46:10|5696.65|5695.95|5696.53|5695.83|5696.9|5696.2|5696.53|5695.83|14
1728002780000|2024-10-04 00:46:20|5696.65|5695.95|5696.53|5695.83|5696.78|5696.08|5696.53|5695.83|12
1728002790000|2024-10-04 00:46:30|5696.28|5695.58|5696.28|5695.58|5696.4|5695.7|5696.15|5695.45|14
1728002800000|2024-10-04 00:46:40|5696.53|5695.83|5696.53|5695.83|5696.53|5695.83|5696.53|5695.83|9
1728002810000|2024-10-04 00:46:50|||||||||1
1728002820000|2024-10-04 00:47:00|5696.28|5695.58|5696.28|5695.58|5696.28|5695.58|5696.28|5695.58|22
1728002830000|2024-10-04 00:47:10|5696.78|5696.08|5696.78|5696.08|5696.78|5696.08|5696.53|5695.83|14
1728002840000|2024-10-04 00:47:20|||||||||13
1728002850000|2024-10-04 00:47:30|5696.53|5695.83|5696.28|5695.58|5696.53|5695.83|5696.28|5695.58|12
1728002860000|2024-10-04 00:47:40|5696.03|5695.33|5696.28|5695.58|5696.28|5695.58|5696.03|5695.33|27
1728002880000|2024-10-04 00:48:00|5696.53|5695.83|5696.53|5695.83|5696.53|5695.83|5696.53|5695.83|14
1728002890000|2024-10-04 00:48:10|5696.28|5695.58|5696.28|5695.58|5696.28|5695.58|5696.28|5695.58|9
1728002900000|2024-10-04 00:48:20|5696.53|5695.83|5696.78|5696.08|5696.78|5696.08|5696.53|5695.83|5
1728002910000|2024-10-04 00:48:30|||||||||3
1728002920000|2024-10-04 00:48:40|5696.65|5695.95|5696.78|5696.08|5696.78|5696.08|5696.65|5695.95|2
1728002930000|2024-10-04 00:48:50|5696.65|5695.95|5696.78|5696.08|5696.9|5696.2|5696.53|5695.83|17
1728002940000|2024-10-04 00:49:00|5696.53|5695.83|5696.53|5695.83|5696.53|5695.83|5696.53|5695.83|3
1728002950000|2024-10-04 00:49:10|5696.4|5695.7|5696.9|5696.2|5696.9|5696.2|5696.4|5695.7|7
1728002960000|2024-10-04 00:49:20|5696.78|5696.08|5696.65|5695.95|5696.78|5696.08|5696.65|5695.95|1
1728002970000|2024-10-04 00:49:30|5696.53|5695.83|5696.4|5695.7|5696.78|5696.08|5696.4|5695.7|1
1728002980000|2024-10-04 00:49:40|5696.53|5695.83|5696.28|5695.58|5696.53|5695.83|5696.28|5695.58|0
1728002990000|2024-10-04 00:49:50|5696.15|5695.45|5696.28|5695.58|5696.28|5695.58|5696.15|5695.45|2
1728003000000|2024-10-04 00:50:00|5696.15|5695.45|5696.78|5696.08|5696.78|5696.08|5696.03|5695.33|19
1728003010000|2024-10-04 00:50:10|5696.9|5696.2|5696.78|5696.08|5696.9|5696.2|5696.78|5696.08|1
1728003020000|2024-10-04 00:50:20|5696.65|5695.95|5696.78|5696.08|5696.78|5696.08|5696.65|5695.95|16
1728003030000|2024-10-04 00:50:30|5696.53|5695.83|5696.53|5695.83|5696.53|5695.83|5696.4|5695.7|1
1728003040000|2024-10-04 00:50:40|5696.65|5695.95|5697.03|5696.33|5697.03|5696.33|5696.65|5695.95|13
1728003050000|2024-10-04 00:50:50|5697.28|5696.58|5697.03|5696.33|5697.53|5696.83|5696.78|5696.08|21
1728003070000|2024-10-04 00:51:10|5696.9|5696.2|5696.78|5696.08|5696.9|5696.2|5696.78|5696.08|18
1728003080000|2024-10-04 00:51:20|5696.53|5695.83|5696.28|5695.58|5696.53|5695.83|5696.28|5695.58|6
1728003090000|2024-10-04 00:51:30|5696.53|5695.83|5696.53|5695.83|5696.53|5695.83|5696.53|5695.83|3
1728003100000|2024-10-04 00:51:40|5696.4|5695.7|5696.53|5695.83|5696.53|5695.83|5696.28|5695.58|2
1728003110000|2024-10-04 00:51:50|5696.4|5695.7|5696.28|5695.58|5696.53|5695.83|5696.28|5695.58|3
1728003120000|2024-10-04 00:52:00|5696.53|5695.83|5696.78|5696.08|5696.9|5696.2|5696.53|5695.83|49
1728003130000|2024-10-04 00:52:10|5696.53|5695.83|5696.78|5696.08|5696.78|5696.08|5696.53|5695.83|9
1728003140000|2024-10-04 00:52:20|5697.03|5696.33|5697.03|5696.33|5697.03|5696.33|5696.78|5696.08|12
1728003160000|2024-10-04 00:52:40|||||||||2
1728003170000|2024-10-04 00:52:50|5697.28|5696.58|5697.28|5696.58|5697.28|5696.58|5697.28|5696.58|14
1728003180000|2024-10-04 00:53:00|5697.53|5696.83|5697.53|5696.83|5697.78|5697.08|5697.53|5696.83|49
1728003190000|2024-10-04 00:53:10|5697.78|5697.08|5697.78|5697.08|5697.78|5697.08|5697.53|5696.83|10
1728003200000|2024-10-04 00:53:20|5697.65|5696.95|5697.65|5696.95|5697.65|5696.95|5697.65|5696.95|5
1728003210000|2024-10-04 00:53:30|5697.53|5696.83|5697.53|5696.83|5697.53|5696.83|5697.28|5696.58|12
1728003230000|2024-10-04 00:53:50|5697.78|5697.08|5697.53|5696.83|5697.78|5697.08|5697.53|5696.83|13
1728003240000|2024-10-04 00:54:00|5697.28|5696.58|5697.53|5696.83|5697.78|5697.08|5697.28|5696.58|62
1728003250000|2024-10-04 00:54:10|5697.4|5696.7|5697.78|5697.08|5698.03|5697.33|5697.4|5696.7|57
1728003260000|2024-10-04 00:54:20|5698.03|5697.33|5698.03|5697.33|5698.03|5697.33|5698.03|5697.33|3
1728003270000|2024-10-04 00:54:30|5698.15|5697.45|5697.78|5697.08|5698.15|5697.45|5697.78|5697.08|20
1728003280000|2024-10-04 00:54:40|5697.9|5697.2|5697.78|5697.08|5697.9|5697.2|5697.78|5697.08|13
1728003290000|2024-10-04 00:54:50|5698.03|5697.33|5697.78|5697.08|5698.03|5697.33|5697.78|5697.08|13
1728003300000|2024-10-04 00:55:00|5698.03|5697.33|5698.15|5697.45|5698.28|5697.58|5698.03|5697.33|17
1728003310000|2024-10-04 00:55:10|5698.28|5697.58|5698.53|5697.83|5698.53|5697.83|5698.28|5697.58|27
1728003320000|2024-10-04 00:55:20|5698.9|5698.2|5699.03|5698.33|5699.03|5698.33|5698.9|5698.2|25
1728003330000|2024-10-04 00:55:30|5699.28|5698.58|5699.03|5698.33|5699.28|5698.58|5699.03|5698.33|24
1728003340000|2024-10-04 00:55:40|5698.78|5698.08|5698.78|5698.08|5698.78|5698.08|5698.78|5698.08|7
1728003350000|2024-10-04 00:55:50|5699.03|5698.33|5699.03|5698.33|5699.03|5698.33|5699.03|5698.33|4
1728003360000|2024-10-04 00:56:00|5699.15|5698.45|5699.03|5698.33|5699.28|5698.58|5699.03|5698.33|5
1728003370000|2024-10-04 00:56:10|5699.28|5698.58|5699.03|5698.33|5699.28|5698.58|5699.03|5698.33|5
1728003380000|2024-10-04 00:56:20|5699.28|5698.58|5699.03|5698.33|5699.28|5698.58|5699.03|5698.33|12
1728003390000|2024-10-04 00:56:30|5699.28|5698.58|5699.28|5698.58|5699.28|5698.58|5699.03|5698.33|7
1728003400000|2024-10-04 00:56:40|5699.03|5698.33|5699.03|5698.33|5699.03|5698.33|5699.03|5698.33|1
1728003410000|2024-10-04 00:56:50|5699.28|5698.58|5699.03|5698.33|5699.53|5698.83|5699.03|5698.33|47
1728003420000|2024-10-04 00:57:00|5699.28|5698.58|5699.53|5698.83|5699.53|5698.83|5699.28|5698.58|62
1728003430000|2024-10-04 00:57:10|5699.78|5699.08|5700.03|5699.33|5700.28|5699.58|5699.53|5698.83|74
1728003440000|2024-10-04 00:57:20|||||||||47
1728003450000|2024-10-04 00:57:30|5700.28|5699.58|5700.28|5699.58|5700.28|5699.58|5700.28|5699.58|15
1728003460000|2024-10-04 00:57:40|5700.15|5699.45|5700.03|5699.33|5700.15|5699.45|5700.03|5699.33|9
1728003480000|2024-10-04 00:58:00|5700.28|5699.58|5699.53|5698.83|5700.28|5699.58|5699.53|5698.83|38
1728003490000|2024-10-04 00:58:10|5699.78|5699.08|5699.78|5699.08|5699.78|5699.08|5699.53|5698.83|22
1728003500000|2024-10-04 00:58:20|5699.65|5698.95|5699.53|5698.83|5699.65|5698.95|5699.53|5698.83|1
1728003510000|2024-10-04 00:58:30|5699.65|5698.95|5699.53|5698.83|5699.78|5699.08|5699.53|5698.83|9
1728003520000|2024-10-04 00:58:40|5699.4|5698.7|5699.78|5699.08|5699.78|5699.08|5699.4|5698.7|14
1728003530000|2024-10-04 00:58:50|5699.9|5699.2|5699.53|5698.83|5699.9|5699.2|5699.53|5698.83|12
1728003540000|2024-10-04 00:59:00|5699.65|5698.95|5699.78|5699.08|5699.78|5699.08|5699.65|5698.95|2
1728003550000|2024-10-04 00:59:10|5700.03|5699.33|5700.03|5699.33|5700.03|5699.33|5700.03|5699.33|7
1728003570000|2024-10-04 00:59:30|5699.9|5699.2|5699.78|5699.08|5700.03|5699.33|5699.78|5699.08|15
1728003580000|2024-10-04 00:59:40|5699.65|5698.95|5699.53|5698.83|5699.78|5699.08|5699.53|5698.83|5
1728003590000|2024-10-04 00:59:50|||||||||1
1728003600000|2024-10-04 01:00:00|5699.78|5699.08|5699.78|5699.08|5699.78|5699.08|5699.28|5698.58|81
1728003610000|2024-10-04 01:00:10|5700.03|5699.33|5699.78|5699.08|5700.78|5700.08|5699.78|5699.08|76
1728003620000|2024-10-04 01:00:20|5700.03|5699.33|5699.78|5699.08|5700.03|5699.33|5699.78|5699.08|8
1728003630000|2024-10-04 01:00:30|5700.03|5699.33|5699.78|5699.08|5700.03|5699.33|5699.78|5699.08|18
1728003640000|2024-10-04 01:00:40|5700.03|5699.33|5700.03|5699.33|5700.03|5699.33|5699.78|5699.08|29
1728003650000|2024-10-04 01:00:50|5700.28|5699.58|5700.28|5699.58|5700.28|5699.58|5700.28|5699.58|16
1728003660000|2024-10-04 01:01:00|5700.03|5699.33|5699.28|5698.58|5700.28|5699.58|5699.28|5698.58|30
1728003670000|2024-10-04 01:01:10|5699.03|5698.33|5699.28|5698.58|5699.28|5698.58|5699.03|5698.33|41
1728003680000|2024-10-04 01:01:20|5699.03|5698.33|5699.28|5698.58|5699.53|5698.83|5699.03|5698.33|15
1728003690000|2024-10-04 01:01:30|5699.03|5698.33|5699.03|5698.33|5699.03|5698.33|5699.03|5698.33|7
1728003700000|2024-10-04 01:01:40|5698.78|5698.08|5699.03|5698.33|5699.03|5698.33|5698.78|5698.08|11
1728003710000|2024-10-04 01:01:50|5699.28|5698.58|5699.28|5698.58|5699.53|5698.83|5699.03|5698.33|19
1728003720000|2024-10-04 01:02:00|||||||||15
1728003730000|2024-10-04 01:02:10|||||||||2
1728003750000|2024-10-04 01:02:30|||||||||2
1728003760000|2024-10-04 01:02:40|5699.4|5698.7|5699.53|5698.83|5699.53|5698.83|5699.28|5698.58|34
1728003770000|2024-10-04 01:02:50|5699.78|5699.08|5699.53|5698.83|5699.78|5699.08|5699.53|5698.83|51
1728003780000|2024-10-04 01:03:00|5699.78|5699.08|5699.53|5698.83|5699.78|5699.08|5699.28|5698.58|14
1728003790000|2024-10-04 01:03:10|5699.28|5698.58|5699.28|5698.58|5699.28|5698.58|5699.28|5698.58|12
1728003800000|2024-10-04 01:03:20|5699.53|5698.83|5699.78|5699.08|5699.78|5699.08|5699.53|5698.83|9
1728003810000|2024-10-04 01:03:30|5699.65|5698.95|5699.53|5698.83|5699.65|5698.95|5699.53|5698.83|1
1728003820000|2024-10-04 01:03:40|5699.78|5699.08|5699.53|5698.83|5699.78|5699.08|5699.53|5698.83|5
1728003830000|2024-10-04 01:03:50|5699.78|5699.08|5699.53|5698.83|5699.78|5699.08|5699.53|5698.83|16
1728003840000|2024-10-04 01:04:00|5699.78|5699.08|5700.03|5699.33|5700.03|5699.33|5699.78|5699.08|26
1728003850000|2024-10-04 01:04:10|||||||||1
1728003860000|2024-10-04 01:04:20|5699.53|5698.83|5699.53|5698.83|5699.53|5698.83|5699.28|5698.58|48
1728003870000|2024-10-04 01:04:30|||||||||6
1728003880000|2024-10-04 01:04:40|5699.65|5698.95|5699.53|5698.83|5699.78|5699.08|5699.53|5698.83|20
1728003890000|2024-10-04 01:04:50|5699.28|5698.58|5699.03|5698.33|5699.28|5698.58|5699.03|5698.33|15
1728003900000|2024-10-04 01:05:00|5698.9|5698.2|5698.53|5697.83|5698.9|5698.2|5698.53|5697.83|21
1728003910000|2024-10-04 01:05:10|5698.28|5697.58|5698.53|5697.83|5698.53|5697.83|5698.28|5697.58|29
1728003920000|2024-10-04 01:05:20|5698.78|5698.08|5698.78|5698.08|5698.78|5698.08|5698.78|5698.08|3
1728003930000|2024-10-04 01:05:30|5698.53|5697.83|5698.53|5697.83|5698.53|5697.83|5698.4|5697.7|9
1728003940000|2024-10-04 01:05:40|5698.4|5697.7|5698.28|5697.58|5698.53|5697.83|5698.28|5697.58|17
1728003950000|2024-10-04 01:05:50|5698.53|5697.83|5698.28|5697.58|5698.53|5697.83|5698.28|5697.58|12
1728003960000|2024-10-04 01:06:00|5698.53|5697.83|5697.78|5697.08|5698.53|5697.83|5697.78|5697.08|65
1728003970000|2024-10-04 01:06:10|5698.03|5697.33|5697.78|5697.08|5698.03|5697.33|5697.78|5697.08|27
1728003980000|2024-10-04 01:06:20|5698.03|5697.33|5697.78|5697.08|5698.03|5697.33|5697.78|5697.08|13
1728003990000|2024-10-04 01:06:30|5698.03|5697.33|5697.53|5696.83|5698.03|5697.33|5697.53|5696.83|27
1728004000000|2024-10-04 01:06:40|5697.65|5696.95|5697.53|5696.83|5697.78|5697.08|5697.53|5696.83|8
1728004010000|2024-10-04 01:06:50|5697.28|5696.58|5697.28|5696.58|5697.28|5696.58|5697.28|5696.58|10
1728004020000|2024-10-04 01:07:00|5697.03|5696.33|5697.28|5696.58|5697.28|5696.58|5697.03|5696.33|33
1728004030000|2024-10-04 01:07:10|5697.4|5696.7|5697.53|5696.83|5697.53|5696.83|5697.4|5696.7|47
1728004040000|2024-10-04 01:07:20|5697.78|5697.08|5697.78|5697.08|5697.78|5697.08|5697.78|5697.08|6
1728004050000|2024-10-04 01:07:30|5697.53|5696.83|5697.28|5696.58|5697.78|5697.08|5697.28|5696.58|14
1728004060000|2024-10-04 01:07:40|||||||||2
1728004070000|2024-10-04 01:07:50|5697.53|5696.83|5697.53|5696.83|5697.53|5696.83|5697.4|5696.7|6
1728004080000|2024-10-04 01:08:00|5697.28|5696.58|5698.03|5697.33|5698.03|5697.33|5697.28|5696.58|58
1728004090000|2024-10-04 01:08:10|5697.9|5697.2|5698.03|5697.33|5698.28|5697.58|5697.9|5697.2|26
1728004100000|2024-10-04 01:08:20|5697.78|5697.08|5698.03|5697.33|5698.03|5697.33|5697.78|5697.08|19
1728004110000|2024-10-04 01:08:30|||||||||6
1728004130000|2024-10-04 01:08:50|5698.28|5697.58|5698.53|5697.83|5698.53|5697.83|5698.28|5697.58|22
1728004140000|2024-10-04 01:09:00|5698.65|5697.95|5698.78|5698.08|5698.78|5698.08|5698.53|5697.83|3
1728004150000|2024-10-04 01:09:10|5698.53|5697.83|5698.53|5697.83|5698.78|5698.08|5698.53|5697.83|26
1728004160000|2024-10-04 01:09:20|5698.28|5697.58|5698.78|5698.08|5698.78|5698.08|5698.28|5697.58|16
1728004170000|2024-10-04 01:09:30|||||||||4
1728004180000|2024-10-04 01:09:40|5698.53|5697.83|5698.78|5698.08|5698.78|5698.08|5698.53|5697.83|11
1728004190000|2024-10-04 01:09:50|||||||||2
1728004200000|2024-10-04 01:10:00|5699.03|5698.33|5698.53|5697.83|5699.03|5698.33|5698.53|5697.83|66
1728004210000|2024-10-04 01:10:10|5698.28|5697.58|5698.28|5697.58|5698.28|5697.58|5698.28|5697.58|9
1728004220000|2024-10-04 01:10:20|5698.53|5697.83|5698.53|5697.83|5698.53|5697.83|5698.53|5697.83|14
1728004230000|2024-10-04 01:10:30|5698.78|5698.08|5698.53|5697.83|5698.78|5698.08|5698.53|5697.83|14
1728004240000|2024-10-04 01:10:40|5698.78|5698.08|5699.03|5698.33|5699.03|5698.33|5698.53|5697.83|22
1728004250000|2024-10-04 01:10:50|5699.28|5698.58|5698.78|5698.08|5699.28|5698.58|5698.78|5698.08|32
1728004260000|2024-10-04 01:11:00|5698.9|5698.2|5699.03|5698.33|5699.03|5698.33|5698.9|5698.2|4
1728004270000|2024-10-04 01:11:10|5699.28|5698.58|5698.78|5698.08|5699.28|5698.58|5698.78|5698.08|22
1728004280000|2024-10-04 01:11:20|5699.03|5698.33|5698.78|5698.08|5699.03|5698.33|5698.78|5698.08|14
1728004290000|2024-10-04 01:11:30|5698.9|5698.2|5699.03|5698.33|5699.03|5698.33|5698.78|5698.08|21
1728004300000|2024-10-04 01:11:40|5698.78|5698.08|5698.9|5698.2|5698.9|5698.2|5698.78|5698.08|27
1728004310000|2024-10-04 01:11:50|5699.03|5698.33|5698.78|5698.08|5699.03|5698.33|5698.78|5698.08|6
1728004320000|2024-10-04 01:12:00|||||||||11
1728004330000|2024-10-04 01:12:10|5699.03|5698.33|5699.03|5698.33|5699.03|5698.33|5699.03|5698.33|9
1728004340000|2024-10-04 01:12:20|5698.9|5698.2|5698.78|5698.08|5698.9|5698.2|5698.78|5698.08|13
1728004350000|2024-10-04 01:12:30|5698.53|5697.83|5698.28|5697.58|5698.53|5697.83|5698.28|5697.58|9
1728004360000|2024-10-04 01:12:40|5698.03|5697.33|5698.03|5697.33|5698.03|5697.33|5698.03|5697.33|14
1728004370000|2024-10-04 01:12:50|5698.28|5697.58|5698.03|5697.33|5698.28|5697.58|5698.03|5697.33|15
1728004380000|2024-10-04 01:13:00|5697.78|5697.08|5697.78|5697.08|5697.78|5697.08|5697.78|5697.08|7
1728004390000|2024-10-04 01:13:10|||||||||4
1728004400000|2024-10-04 01:13:20|||||||||17
1728004410000|2024-10-04 01:13:30|5697.53|5696.83|5697.78|5697.08|5697.9|5697.2|5697.53|5696.83|28
1728004420000|2024-10-04 01:13:40|||||||||9
1728004440000|2024-10-04 01:14:00|5698.03|5697.33|5697.78|5697.08|5698.03|5697.33|5697.78|5697.08|8
1728004450000|2024-10-04 01:14:10|||||||||8
1728004460000|2024-10-04 01:14:20|5698.03|5697.33|5698.03|5697.33|5698.03|5697.33|5697.78|5697.08|21
1728004470000|2024-10-04 01:14:30|||||||||6
1728004480000|2024-10-04 01:14:40|||||||||7
1728004490000|2024-10-04 01:14:50|5697.9|5697.2|5697.78|5697.08|5698.03|5697.33|5697.78|5697.08|1
1728004500000|2024-10-04 01:15:00|5697.53|5696.83|5697.78|5697.08|5697.78|5697.08|5697.28|5696.58|36
1728004510000|2024-10-04 01:15:10|5697.53|5696.83|5697.53|5696.83|5697.78|5697.08|5697.53|5696.83|6
1728004520000|2024-10-04 01:15:20|5697.28|5696.58|5697.28|5696.58|5697.28|5696.58|5697.28|5696.58|15
1728004530000|2024-10-04 01:15:30|5697.53|5696.83|5698.03|5697.33|5698.03|5697.33|5697.53|5696.83|9
1728004540000|2024-10-04 01:15:40|5698.28|5697.58|5698.53|5697.83|5698.53|5697.83|5698.28|5697.58|25
1728004550000|2024-10-04 01:15:50|5698.78|5698.08|5698.78|5698.08|5698.78|5698.08|5698.78|5698.08|13
1728004560000|2024-10-04 01:16:00|5698.53|5697.83|5698.28|5697.58|5698.53|5697.83|5698.28|5697.58|8
1728004570000|2024-10-04 01:16:10|5698.03|5697.33|5697.78|5697.08|5698.03|5697.33|5697.78|5697.08|13
1728004580000|2024-10-04 01:16:20|5698.03|5697.33|5698.53|5697.83|5698.53|5697.83|5698.03|5697.33|8
1728004590000|2024-10-04 01:16:30|5698.28|5697.58|5698.53|5697.83|5698.53|5697.83|5698.28|5697.58|7
1728004600000|2024-10-04 01:16:40|5698.4|5697.7|5698.78|5698.08|5698.9|5698.2|5698.4|5697.7|4
1728004610000|2024-10-04 01:16:50|5699.03|5698.33|5699.03|5698.33|5699.03|5698.33|5699.03|5698.33|2
1728004620000|2024-10-04 01:17:00|5698.78|5698.08|5698.78|5698.08|5698.78|5698.08|5698.78|5698.08|17
1728004630000|2024-10-04 01:17:10|||||||||2
1728004640000|2024-10-04 01:17:20|||||||||4
1728004650000|2024-10-04 01:17:30|5699.03|5698.33|5699.03|5698.33|5699.03|5698.33|5699.03|5698.33|9
1728004660000|2024-10-04 01:17:40|5699.28|5698.58|5699.28|5698.58|5699.53|5698.83|5699.28|5698.58|39
1728004670000|2024-10-04 01:17:50|5699.53|5698.83|5699.53|5698.83|5699.53|5698.83|5699.53|5698.83|5
1728004680000|2024-10-04 01:18:00|5699.78|5699.08|5699.78|5699.08|5699.78|5699.08|5699.78|5699.08|16
1728004690000|2024-10-04 01:18:10|5700.03|5699.33|5700.03|5699.33|5700.03|5699.33|5700.03|5699.33|18
1728004700000|2024-10-04 01:18:20|5700.28|5699.58|5700.28|5699.58|5700.28|5699.58|5700.03|5699.33|22
1728004710000|2024-10-04 01:18:30|5700.53|5699.83|5700.53|5699.83|5700.53|5699.83|5700.53|5699.83|26
1728004720000|2024-10-04 01:18:40|5700.78|5700.08|5700.28|5699.58|5700.78|5700.08|5700.28|5699.58|30
1728004730000|2024-10-04 01:18:50|5700.03|5699.33|5699.78|5699.08|5700.03|5699.33|5699.78|5699.08|16
1728004740000|2024-10-04 01:19:00|5699.65|5698.95|5700.03|5699.33|5700.03|5699.33|5699.65|5698.95|16
1728004750000|2024-10-04 01:19:10|5699.78|5699.08|5699.78|5699.08|5699.78|5699.08|5699.53|5698.83|30
1728004760000|2024-10-04 01:19:20|5699.53|5698.83|5699.53|5698.83|5699.78|5699.08|5699.53|5698.83|7
1728004770000|2024-10-04 01:19:30|5699.78|5699.08|5699.78|5699.08|5699.78|5699.08|5699.78|5699.08|31
1728004780000|2024-10-04 01:19:40|||||||||8
1728004790000|2024-10-04 01:19:50|5700.28|5699.58|5700.03|5699.33|5700.28|5699.58|5700.03|5699.33|15
1728004800000|2024-10-04 01:20:00|5700.28|5699.58|5700.53|5699.83|5700.53|5699.83|5700.03|5699.33|23
1728004810000|2024-10-04 01:20:10|5700.03|5699.33|5700.28|5699.58|5700.28|5699.58|5700.03|5699.33|25
1728004820000|2024-10-04 01:20:20|5700.15|5699.45|5700.28|5699.58|5700.28|5699.58|5700.15|5699.45|9
1728004830000|2024-10-04 01:20:30|5700.03|5699.33|5699.78|5699.08|5700.03|5699.33|5699.65|5698.95|8
1728004840000|2024-10-04 01:20:40|5699.53|5698.83|5699.53|5698.83|5699.78|5699.08|5699.53|5698.83|14
1728004850000|2024-10-04 01:20:50|5699.28|5698.58|5699.03|5698.33|5699.28|5698.58|5699.03|5698.33|24
1728004860000|2024-10-04 01:21:00|5699.28|5698.58|5699.03|5698.33|5699.28|5698.58|5698.78|5698.08|25
1728004870000|2024-10-04 01:21:10|||||||||3
1728004880000|2024-10-04 01:21:20|5698.78|5698.08|5698.78|5698.08|5698.78|5698.08|5698.78|5698.08|31
1728004890000|2024-10-04 01:21:30|5698.53|5697.83|5698.78|5698.08|5698.78|5698.08|5698.53|5697.83|29
1728004900000|2024-10-04 01:21:40|5699.03|5698.33|5699.28|5698.58|5699.28|5698.58|5699.03|5698.33|10
1728004910000|2024-10-04 01:21:50|5699.53|5698.83|5699.78|5699.08|5699.78|5699.08|5699.53|5698.83|23
1728004920000|2024-10-04 01:22:00|5699.53|5698.83|5699.78|5699.08|5700.03|5699.33|5699.53|5698.83|19
1728004930000|2024-10-04 01:22:10|5700.03|5699.33|5700.03|5699.33|5700.03|5699.33|5700.03|5699.33|3
1728004940000|2024-10-04 01:22:20|5700.28|5699.58|5700.53|5699.83|5700.53|5699.83|5700.28|5699.58|24
1728004950000|2024-10-04 01:22:30|5700.28|5699.58|5700.28|5699.58|5700.28|5699.58|5700.28|5699.58|8
1728004960000|2024-10-04 01:22:40|5700.53|5699.83|5700.78|5700.08|5701.03|5700.33|5700.53|5699.83|41
1728004970000|2024-10-04 01:22:50|5701.03|5700.33|5701.28|5700.58|5701.28|5700.58|5701.03|5700.33|40
1728004980000|2024-10-04 01:23:00|5701.03|5700.33|5701.28|5700.58|5701.53|5700.83|5701.03|5700.33|46
1728004990000|2024-10-04 01:23:10|5701.53|5700.83|5702.03|5701.33|5702.03|5701.33|5701.53|5700.83|38
1728005000000|2024-10-04 01:23:20|5702.28|5701.58|5702.28|5701.58|5702.28|5701.58|5702.03|5701.33|76
1728005010000|2024-10-04 01:23:30|||||||||15
1728005020000|2024-10-04 01:23:40|||||||||1
1728005030000|2024-10-04 01:23:50|5702.53|5701.83|5702.78|5702.08|5702.78|5702.08|5702.53|5701.83|43
1728005040000|2024-10-04 01:24:00|5702.53|5701.83|5702.53|5701.83|5702.78|5702.08|5702.53|5701.83|35
1728005050000|2024-10-04 01:24:10|5702.78|5702.08|5702.53|5701.83|5702.78|5702.08|5702.53|5701.83|42
1728005060000|2024-10-04 01:24:20|5702.78|5702.08|5703.03|5702.33|5703.28|5702.58|5702.78|5702.08|26
1728005070000|2024-10-04 01:24:30|5703.28|5702.58|5703.28|5702.58|5703.53|5702.83|5703.03|5702.33|78
1728005080000|2024-10-04 01:24:40|5703.53|5702.83|5703.53|5702.83|5703.53|5702.83|5703.4|5702.7|49
1728005090000|2024-10-04 01:24:50|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|39
1728005100000|2024-10-04 01:25:00|5703.53|5702.83|5703.53|5702.83|5703.53|5702.83|5703.28|5702.58|53
1728005110000|2024-10-04 01:25:10|5703.28|5702.58|5703.53|5702.83|5703.53|5702.83|5703.28|5702.58|53
1728005120000|2024-10-04 01:25:20|5703.78|5703.08|5703.03|5702.33|5703.78|5703.08|5702.78|5702.08|65
1728005130000|2024-10-04 01:25:30|5702.78|5702.08|5702.53|5701.83|5703.03|5702.33|5702.53|5701.83|43
1728005140000|2024-10-04 01:25:40|5702.4|5701.7|5703.03|5702.33|5703.03|5702.33|5702.4|5701.7|47
1728005150000|2024-10-04 01:25:50|5702.78|5702.08|5702.78|5702.08|5703.03|5702.33|5702.78|5702.08|27
1728005160000|2024-10-04 01:26:00|5702.53|5701.83|5702.28|5701.58|5702.53|5701.83|5702.28|5701.58|11
1728005170000|2024-10-04 01:26:10|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|79
1728005180000|2024-10-04 01:26:20|5702.28|5701.58|5702.28|5701.58|5702.28|5701.58|5702.28|5701.58|8
1728005190000|2024-10-04 01:26:30|||||||||7
1728005200000|2024-10-04 01:26:40|||||||||4
1728005210000|2024-10-04 01:26:50|||||||||17
1728005220000|2024-10-04 01:27:00|5702.15|5701.45|5702.28|5701.58|5702.28|5701.58|5702.15|5701.45|16
1728005230000|2024-10-04 01:27:10|5702.03|5701.33|5702.28|5701.58|5702.28|5701.58|5702.03|5701.33|14
1728005240000|2024-10-04 01:27:20|5702.53|5701.83|5702.53|5701.83|5702.65|5701.95|5702.28|5701.58|39
1728005250000|2024-10-04 01:27:30|5702.65|5701.95|5702.28|5701.58|5702.9|5702.2|5702.28|5701.58|54
1728005260000|2024-10-04 01:27:40|5702.4|5701.7|5702.28|5701.58|5702.53|5701.83|5702.28|5701.58|22
1728005270000|2024-10-04 01:27:50|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|13
1728005280000|2024-10-04 01:28:00|5702.78|5702.08|5702.53|5701.83|5702.78|5702.08|5702.53|5701.83|13
1728005290000|2024-10-04 01:28:10|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|5702.53|5701.83|47
1728005300000|2024-10-04 01:28:20|5702.53|5701.83|5702.28|5701.58|5702.53|5701.83|5702.28|5701.58|31
1728005310000|2024-10-04 01:28:30|5702.4|5701.7|5702.53|5701.83|5702.53|5701.83|5702.28|5701.58|16
1728005320000|2024-10-04 01:28:40|||||||||2
1728005330000|2024-10-04 01:28:50|5702.28|5701.58|5702.28|5701.58|5702.53|5701.83|5702.28|5701.58|16
1728005340000|2024-10-04 01:29:00|||||||||5
1728005350000|2024-10-04 01:29:10|5702.03|5701.33|5702.03|5701.33|5702.03|5701.33|5702.03|5701.33|6
1728005360000|2024-10-04 01:29:20|5702.28|5701.58|5702.28|5701.58|5702.28|5701.58|5702.28|5701.58|24
1728005370000|2024-10-04 01:29:30|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|5702.28|5701.58|14
1728005380000|2024-10-04 01:29:40|5702.4|5701.7|5702.28|5701.58|5702.4|5701.7|5702.03|5701.33|35
1728005390000|2024-10-04 01:29:50|5702.4|5701.7|5701.78|5701.08|5702.53|5701.83|5701.78|5701.08|61
1728005400000|2024-10-04 01:30:00|5702.28|5701.58|5702.03|5701.33|5702.28|5701.58|5702.03|5701.33|58
1728005410000|2024-10-04 01:30:10|5701.78|5701.08|5701.53|5700.83|5701.78|5701.08|5701.53|5700.83|26
1728005420000|2024-10-04 01:30:20|5701.28|5700.58|5701.78|5701.08|5701.78|5701.08|5701.28|5700.58|49
1728005430000|2024-10-04 01:30:30|5701.9|5701.2|5701.78|5701.08|5701.9|5701.2|5701.78|5701.08|7
1728005440000|2024-10-04 01:30:40|5701.53|5700.83|5701.28|5700.58|5701.53|5700.83|5701.28|5700.58|27
1728005450000|2024-10-04 01:30:50|5701.4|5700.7|5701.53|5700.83|5701.78|5701.08|5701.4|5700.7|43
1728005460000|2024-10-04 01:31:00|5701.65|5700.95|5701.78|5701.08|5702.03|5701.33|5701.65|5700.95|12
1728005470000|2024-10-04 01:31:10|5702.03|5701.33|5702.28|5701.58|5702.53|5701.83|5702.03|5701.33|20
1728005480000|2024-10-04 01:31:20|5702.03|5701.33|5702.28|5701.58|5702.28|5701.58|5702.03|5701.33|18
1728005490000|2024-10-04 01:31:30|5702.53|5701.83|5702.28|5701.58|5702.53|5701.83|5702.28|5701.58|42
1728005500000|2024-10-04 01:31:40|5702.03|5701.33|5701.78|5701.08|5702.03|5701.33|5701.78|5701.08|12
1728005510000|2024-10-04 01:31:50|5701.65|5700.95|5701.53|5700.83|5701.65|5700.95|5701.53|5700.83|3
1728005520000|2024-10-04 01:32:00|5701.4|5700.7|5701.28|5700.58|5701.53|5700.83|5701.28|5700.58|13
1728005530000|2024-10-04 01:32:10|5701.53|5700.83|5701.28|5700.58|5701.53|5700.83|5701.28|5700.58|12
1728005540000|2024-10-04 01:32:20|5701.03|5700.33|5701.28|5700.58|5701.28|5700.58|5701.03|5700.33|7
1728005550000|2024-10-04 01:32:30|5701.53|5700.83|5701.53|5700.83|5701.53|5700.83|5701.53|5700.83|19
1728005560000|2024-10-04 01:32:40|5701.4|5700.7|5701.53|5700.83|5701.53|5700.83|5701.28|5700.58|23
1728005570000|2024-10-04 01:32:50|5701.28|5700.58|5701.28|5700.58|5701.28|5700.58|5701.28|5700.58|8
1728005580000|2024-10-04 01:33:00|5701.53|5700.83|5701.03|5700.33|5701.53|5700.83|5701.03|5700.33|24
1728005590000|2024-10-04 01:33:10|5701.15|5700.45|5701.53|5700.83|5701.53|5700.83|5701.03|5700.33|20
1728005600000|2024-10-04 01:33:20|5701.65|5700.95|5701.53|5700.83|5701.65|5700.95|5701.53|5700.83|24
1728005610000|2024-10-04 01:33:30|5701.28|5700.58|5701.03|5700.33|5701.4|5700.7|5701.03|5700.33|13
1728005620000|2024-10-04 01:33:40|||||||||7
1728005630000|2024-10-04 01:33:50|5700.78|5700.08|5700.78|5700.08|5700.78|5700.08|5700.65|5699.95|15
1728005640000|2024-10-04 01:34:00|5700.53|5699.83|5700.28|5699.58|5700.78|5700.08|5700.28|5699.58|31
1728005650000|2024-10-04 01:34:10|5700.03|5699.33|5700.03|5699.33|5700.03|5699.33|5699.9|5699.2|55
1728005660000|2024-10-04 01:34:20|5700.28|5699.58|5699.78|5699.08|5700.28|5699.58|5699.78|5699.08|26
1728005670000|2024-10-04 01:34:30|5700.03|5699.33|5700.03|5699.33|5700.28|5699.58|5700.03|5699.33|22
1728005680000|2024-10-04 01:34:40|5700.28|5699.58|5700.53|5699.83|5700.53|5699.83|5700.28|5699.58|33
1728005690000|2024-10-04 01:34:50|5700.65|5699.95|5700.28|5699.58|5700.65|5699.95|5700.28|5699.58|10
1728005700000|2024-10-04 01:35:00|5700.03|5699.33|5700.03|5699.33|5700.03|5699.33|5700.03|5699.33|17
1728005710000|2024-10-04 01:35:10|5700.28|5699.58|5700.53|5699.83|5700.53|5699.83|5700.28|5699.58|20
1728005720000|2024-10-04 01:35:20|5700.78|5700.08|5700.78|5700.08|5700.78|5700.08|5700.78|5700.08|3
1728005730000|2024-10-04 01:35:30|5700.9|5700.2|5701.03|5700.33|5701.03|5700.33|5700.78|5700.08|29
1728005740000|2024-10-04 01:35:40|5700.9|5700.2|5701.03|5700.33|5701.28|5700.58|5700.78|5700.08|28
1728005750000|2024-10-04 01:35:50|5701.15|5700.45|5701.28|5700.58|5701.28|5700.58|5701.03|5700.33|7
1728005760000|2024-10-04 01:36:00|5701.53|5700.83|5701.4|5700.7|5701.65|5700.95|5701.28|5700.58|34
1728005770000|2024-10-04 01:36:10|5701.53|5700.83|5702.03|5701.33|5702.03|5701.33|5701.53|5700.83|15
1728005780000|2024-10-04 01:36:20|5701.9|5701.2|5702.03|5701.33|5702.03|5701.33|5701.78|5701.08|11
1728005790000|2024-10-04 01:36:30|5701.78|5701.08|5701.78|5701.08|5701.9|5701.2|5701.78|5701.08|15
1728005800000|2024-10-04 01:36:40|5701.9|5701.2|5702.03|5701.33|5702.03|5701.33|5701.78|5701.08|2
1728005810000|2024-10-04 01:36:50|5701.78|5701.08|5702.28|5701.58|5702.28|5701.58|5701.78|5701.08|9
1728005820000|2024-10-04 01:37:00|5702.03|5701.33|5702.03|5701.33|5702.28|5701.58|5702.03|5701.33|27
1728005830000|2024-10-04 01:37:10|5702.28|5701.58|5702.53|5701.83|5702.53|5701.83|5702.28|5701.58|12
1728005840000|2024-10-04 01:37:20|5702.78|5702.08|5703.03|5702.33|5703.03|5702.33|5702.78|5702.08|36
1728005850000|2024-10-04 01:37:30|5703.28|5702.58|5703.28|5702.58|5703.4|5702.7|5703.28|5702.58|44
1728005860000|2024-10-04 01:37:40|5703.03|5702.33|5702.78|5702.08|5703.03|5702.33|5702.78|5702.08|14
1728005870000|2024-10-04 01:37:50|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|5702.28|5701.58|31
1728005880000|2024-10-04 01:38:00|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|8
1728005890000|2024-10-04 01:38:10|5703.03|5702.33|5703.03|5702.33|5703.15|5702.45|5703.03|5702.33|28
1728005900000|2024-10-04 01:38:20|5702.78|5702.08|5703.03|5702.33|5703.03|5702.33|5702.78|5702.08|21
1728005910000|2024-10-04 01:38:30|5702.78|5702.08|5703.03|5702.33|5703.03|5702.33|5702.78|5702.08|30
1728005920000|2024-10-04 01:38:40|5702.9|5702.2|5702.78|5702.08|5703.03|5702.33|5702.78|5702.08|16
1728005930000|2024-10-04 01:38:50|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|14
1728005940000|2024-10-04 01:39:00|5702.78|5702.08|5702.53|5701.83|5702.78|5702.08|5702.53|5701.83|1
1728005950000|2024-10-04 01:39:10|||||||||3
1728005960000|2024-10-04 01:39:20|5702.4|5701.7|5702.4|5701.7|5702.53|5701.83|5702.28|5701.58|11
1728005970000|2024-10-04 01:39:30|5702.53|5701.83|5702.03|5701.33|5702.53|5701.83|5702.03|5701.33|24
1728005980000|2024-10-04 01:39:40|5701.9|5701.2|5702.03|5701.33|5702.03|5701.33|5701.9|5701.2|8
1728005990000|2024-10-04 01:39:50|5701.9|5701.2|5701.78|5701.08|5702.03|5701.33|5701.78|5701.08|2
1728006000000|2024-10-04 01:40:00|5701.65|5700.95|5701.65|5700.95|5701.65|5700.95|5701.65|5700.95|17
1728006010000|2024-10-04 01:40:10|5701.53|5700.83|5702.28|5701.58|5702.28|5701.58|5701.53|5700.83|14
1728006020000|2024-10-04 01:40:20|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|5702.4|5701.7|16
1728006040000|2024-10-04 01:40:40|5702.78|5702.08|5702.78|5702.08|5703.03|5702.33|5702.78|5702.08|20
1728006050000|2024-10-04 01:40:50|5702.9|5702.2|5702.9|5702.2|5703.03|5702.33|5702.78|5702.08|3
1728006060000|2024-10-04 01:41:00|5702.78|5702.08|5702.78|5702.08|5703.03|5702.33|5702.78|5702.08|15
1728006070000|2024-10-04 01:41:10|5702.9|5702.2|5703.03|5702.33|5703.03|5702.33|5702.9|5702.2|3
1728006080000|2024-10-04 01:41:20|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|21
1728006090000|2024-10-04 01:41:30|5702.9|5702.2|5703.28|5702.58|5703.28|5702.58|5702.78|5702.08|36
1728006100000|2024-10-04 01:41:40|5703.53|5702.83|5704.03|5703.33|5704.03|5703.33|5703.53|5702.83|58
1728006110000|2024-10-04 01:41:50|5703.9|5703.2|5704.03|5703.33|5704.15|5703.45|5703.9|5703.2|23
1728006120000|2024-10-04 01:42:00|5704.15|5703.45|5704.28|5703.58|5704.28|5703.58|5704.03|5703.33|42
1728006130000|2024-10-04 01:42:10|5704.03|5703.33|5704.03|5703.33|5704.03|5703.33|5704.03|5703.33|37
1728006140000|2024-10-04 01:42:20|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|5704.03|5703.33|17
1728006150000|2024-10-04 01:42:30|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|5704.28|5703.58|19
1728006160000|2024-10-04 01:42:40|5704.78|5704.08|5704.65|5703.95|5705.03|5704.33|5704.28|5703.58|102
1728006170000|2024-10-04 01:42:50|5704.53|5703.83|5704.53|5703.83|5704.78|5704.08|5704.53|5703.83|12
1728006180000|2024-10-04 01:43:00|5704.78|5704.08|5704.53|5703.83|5704.78|5704.08|5704.53|5703.83|52
1728006190000|2024-10-04 01:43:10|5704.78|5704.08|5705.28|5704.58|5705.28|5704.58|5704.78|5704.08|30
1728006200000|2024-10-04 01:43:20|5705.53|5704.83|5705.78|5705.08|5705.78|5705.08|5705.28|5704.58|49
1728006210000|2024-10-04 01:43:30|5705.53|5704.83|5705.28|5704.58|5705.78|5705.08|5705.28|5704.58|43
1728006220000|2024-10-04 01:43:40|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|10
1728006230000|2024-10-04 01:43:50|5705.78|5705.08|5705.53|5704.83|5705.78|5705.08|5705.53|5704.83|16
1728006240000|2024-10-04 01:44:00|5705.28|5704.58|5705.28|5704.58|5705.53|5704.83|5705.28|5704.58|29
1728006250000|2024-10-04 01:44:10|5705.53|5704.83|5705.53|5704.83|5705.78|5705.08|5705.28|5704.58|46
1728006260000|2024-10-04 01:44:20|5705.28|5704.58|5705.53|5704.83|5705.53|5704.83|5705.28|5704.58|1
1728006270000|2024-10-04 01:44:30|5705.78|5705.08|5706.03|5705.33|5706.28|5705.58|5705.78|5705.08|104
1728006280000|2024-10-04 01:44:40|5706.53|5705.83|5706.78|5706.08|5707.03|5706.33|5706.53|5705.83|136
1728006290000|2024-10-04 01:44:50|5707.03|5706.33|5706.78|5706.08|5707.03|5706.33|5706.78|5706.08|44
1728006300000|2024-10-04 01:45:00|5706.53|5705.83|5706.53|5705.83|5706.78|5706.08|5706.53|5705.83|76
1728006310000|2024-10-04 01:45:10|||||||||7
1728006320000|2024-10-04 01:45:20|5706.28|5705.58|5706.28|5705.58|5706.53|5705.83|5706.28|5705.58|37
1728006330000|2024-10-04 01:45:30|5706.03|5705.33|5706.28|5705.58|5706.28|5705.58|5706.03|5705.33|22
1728006340000|2024-10-04 01:45:40|5706.03|5705.33|5705.78|5705.08|5706.28|5705.58|5705.78|5705.08|37
1728006350000|2024-10-04 01:45:50|5706.03|5705.33|5706.03|5705.33|5706.03|5705.33|5705.78|5705.08|28
1728006360000|2024-10-04 01:46:00|||||||||16
1728006370000|2024-10-04 01:46:10|5705.78|5705.08|5706.03|5705.33|5706.03|5705.33|5705.78|5705.08|15
1728006390000|2024-10-04 01:46:30|5706.78|5706.08|5707.03|5706.33|5707.28|5706.58|5706.78|5706.08|214
1728006400000|2024-10-04 01:46:40|5707.28|5706.58|5707.03|5706.33|5707.28|5706.58|5707.03|5706.33|15
1728006410000|2024-10-04 01:46:50|5707.28|5706.58|5707.28|5706.58|5707.28|5706.58|5707.28|5706.58|21
1728006420000|2024-10-04 01:47:00|||||||||44
1728006430000|2024-10-04 01:47:10|5707.53|5706.83|5707.28|5706.58|5707.53|5706.83|5707.28|5706.58|24
1728006440000|2024-10-04 01:47:20|5707.4|5706.7|5707.28|5706.58|5707.53|5706.83|5707.28|5706.58|22
1728006450000|2024-10-04 01:47:30|5707.03|5706.33|5707.28|5706.58|5707.28|5706.58|5707.03|5706.33|21
1728006460000|2024-10-04 01:47:40|5707.4|5706.7|5708.03|5707.33|5708.03|5707.33|5707.4|5706.7|175
1728006470000|2024-10-04 01:47:50|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|18
1728006480000|2024-10-04 01:48:00|5708.53|5707.83|5709.28|5708.58|5709.28|5708.58|5708.28|5707.58|139
1728006490000|2024-10-04 01:48:10|5709.78|5709.08|5709.78|5709.08|5710.28|5709.58|5709.53|5708.83|251
1728006500000|2024-10-04 01:48:20|5709.53|5708.83|5709.53|5708.83|5709.78|5709.08|5709.53|5708.83|29
1728006510000|2024-10-04 01:48:30|5709.78|5709.08|5709.78|5709.08|5709.78|5709.08|5709.78|5709.08|8
1728006520000|2024-10-04 01:48:40|5710.03|5709.33|5710.28|5709.58|5710.28|5709.58|5709.78|5709.08|53
1728006530000|2024-10-04 01:48:50|5710.03|5709.33|5710.03|5709.33|5710.03|5709.33|5710.03|5709.33|26
1728006540000|2024-10-04 01:49:00|5709.78|5709.08|5709.53|5708.83|5710.03|5709.33|5709.53|5708.83|77
1728006550000|2024-10-04 01:49:10|5709.4|5708.7|5709.28|5708.58|5709.53|5708.83|5709.03|5708.33|54
1728006560000|2024-10-04 01:49:20|||||||||8
1728006570000|2024-10-04 01:49:30|5709.53|5708.83|5710.53|5709.83|5710.53|5709.83|5709.53|5708.83|50
1728006580000|2024-10-04 01:49:40|5710.78|5710.08|5711.03|5710.33|5711.28|5710.58|5710.78|5710.08|172
1728006590000|2024-10-04 01:49:50|5711.28|5710.58|5710.53|5709.83|5711.28|5710.58|5710.53|5709.83|52
1728006600000|2024-10-04 01:50:00|5710.28|5709.58|5710.53|5709.83|5710.53|5709.83|5710.28|5709.58|56
1728006610000|2024-10-04 01:50:10|5710.78|5710.08|5710.78|5710.08|5710.78|5710.08|5710.78|5710.08|50
1728006620000|2024-10-04 01:50:20|5711.03|5710.33|5711.28|5710.58|5711.28|5710.58|5711.03|5710.33|46
1728006630000|2024-10-04 01:50:30|5711.53|5710.83|5712.03|5711.33|5712.53|5711.83|5711.53|5710.83|219
1728006640000|2024-10-04 01:50:40|5711.78|5711.08|5711.78|5711.08|5711.78|5711.08|5711.78|5711.08|25
1728006650000|2024-10-04 01:50:50|5711.65|5710.95|5711.53|5710.83|5711.65|5710.95|5711.53|5710.83|28
1728006660000|2024-10-04 01:51:00|5711.78|5711.08|5711.78|5711.08|5712.03|5711.33|5711.78|5711.08|47
1728006670000|2024-10-04 01:51:10|5711.53|5710.83|5711.78|5711.08|5711.78|5711.08|5711.53|5710.83|27
1728006680000|2024-10-04 01:51:20|5711.53|5710.83|5711.28|5710.58|5711.53|5710.83|5711.28|5710.58|34
1728006690000|2024-10-04 01:51:30|5711.53|5710.83|5711.78|5711.08|5712.03|5711.33|5711.28|5710.58|62
1728006700000|2024-10-04 01:51:40|5712.03|5711.33|5711.28|5710.58|5712.03|5711.33|5711.28|5710.58|114
1728006710000|2024-10-04 01:51:50|5711.53|5710.83|5711.78|5711.08|5711.78|5711.08|5711.53|5710.83|48
1728006720000|2024-10-04 01:52:00|5711.28|5710.58|5711.28|5710.58|5711.53|5710.83|5711.28|5710.58|55
1728006730000|2024-10-04 01:52:10|5711.53|5710.83|5712.03|5711.33|5712.03|5711.33|5711.53|5710.83|45
1728006740000|2024-10-04 01:52:20|5711.78|5711.08|5712.03|5711.33|5712.03|5711.33|5711.78|5711.08|19
1728006750000|2024-10-04 01:52:30|5712.28|5711.58|5712.28|5711.58|5712.53|5711.83|5712.28|5711.58|67
1728006760000|2024-10-04 01:52:40|5712.53|5711.83|5712.28|5711.58|5712.53|5711.83|5712.28|5711.58|19
1728006770000|2024-10-04 01:52:50|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|5712.28|5711.58|21
1728006780000|2024-10-04 01:53:00|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|5712.03|5711.33|59
1728006790000|2024-10-04 01:53:10|5712.4|5711.7|5712.53|5711.83|5712.53|5711.83|5712.28|5711.58|45
1728006800000|2024-10-04 01:53:20|5712.28|5711.58|5712.53|5711.83|5712.53|5711.83|5712.28|5711.58|8
1728006810000|2024-10-04 01:53:30|5712.4|5711.7|5712.28|5711.58|5712.53|5711.83|5712.28|5711.58|20
1728006820000|2024-10-04 01:53:40|5712.03|5711.33|5712.03|5711.33|5712.03|5711.33|5712.03|5711.33|6
1728006830000|2024-10-04 01:53:50|5712.28|5711.58|5712.53|5711.83|5712.53|5711.83|5712.28|5711.58|78
1728006840000|2024-10-04 01:54:00|5712.03|5711.33|5712.03|5711.33|5712.28|5711.58|5712.03|5711.33|49
1728006850000|2024-10-04 01:54:10|5711.78|5711.08|5711.78|5711.08|5711.78|5711.08|5711.78|5711.08|36
1728006860000|2024-10-04 01:54:20|5711.53|5710.83|5711.53|5710.83|5711.53|5710.83|5711.53|5710.83|15
1728006870000|2024-10-04 01:54:30|5711.78|5711.08|5711.78|5711.08|5711.78|5711.08|5711.53|5710.83|89
1728006880000|2024-10-04 01:54:40|5711.65|5710.95|5711.78|5711.08|5711.78|5711.08|5711.53|5710.83|7
1728006890000|2024-10-04 01:54:50|5711.53|5710.83|5711.78|5711.08|5711.78|5711.08|5711.53|5710.83|22
1728006900000|2024-10-04 01:55:00|5711.53|5710.83|5711.78|5711.08|5711.78|5711.08|5711.28|5710.58|53
1728006910000|2024-10-04 01:55:10|5712.03|5711.33|5712.03|5711.33|5712.03|5711.33|5711.53|5710.83|68
1728006920000|2024-10-04 01:55:20|||||||||4
1728006930000|2024-10-04 01:55:30|5712.28|5711.58|5711.78|5711.08|5712.28|5711.58|5711.78|5711.08|19
1728006940000|2024-10-04 01:55:40|5712.03|5711.33|5711.78|5711.08|5712.03|5711.33|5711.78|5711.08|2
1728006950000|2024-10-04 01:55:50|5712.03|5711.33|5711.9|5711.2|5712.03|5711.33|5711.78|5711.08|35
1728006960000|2024-10-04 01:56:00|5711.78|5711.08|5711.78|5711.08|5712.03|5711.33|5711.78|5711.08|7
1728006970000|2024-10-04 01:56:10|5711.53|5710.83|5711.78|5711.08|5711.78|5711.08|5711.53|5710.83|32
1728006980000|2024-10-04 01:56:20|5711.9|5711.2|5712.03|5711.33|5712.03|5711.33|5711.78|5711.08|15
1728006990000|2024-10-04 01:56:30|5711.78|5711.08|5711.78|5711.08|5711.9|5711.2|5711.78|5711.08|5
1728007000000|2024-10-04 01:56:40|5711.53|5710.83|5712.03|5711.33|5712.03|5711.33|5711.53|5710.83|6
1728007010000|2024-10-04 01:56:50|5711.78|5711.08|5711.78|5711.08|5711.78|5711.08|5711.78|5711.08|25
1728007020000|2024-10-04 01:57:00|5711.53|5710.83|5711.78|5711.08|5711.78|5711.08|5711.53|5710.83|10
1728007030000|2024-10-04 01:57:10|5711.9|5711.2|5711.78|5711.08|5711.9|5711.2|5711.78|5711.08|25
1728007040000|2024-10-04 01:57:20|5711.53|5710.83|5711.78|5711.08|5711.78|5711.08|5711.53|5710.83|7
1728007050000|2024-10-04 01:57:30|5711.53|5710.83|5711.28|5710.58|5711.53|5710.83|5711.28|5710.58|15
1728007060000|2024-10-04 01:57:40|5711.03|5710.33|5710.78|5710.08|5711.03|5710.33|5710.78|5710.08|61
1728007070000|2024-10-04 01:57:50|5710.53|5709.83|5710.53|5709.83|5710.53|5709.83|5710.53|5709.83|39
1728007080000|2024-10-04 01:58:00|5710.78|5710.08|5710.53|5709.83|5710.78|5710.08|5710.53|5709.83|25
1728007090000|2024-10-04 01:58:10|5710.78|5710.08|5710.9|5710.2|5710.9|5710.2|5710.78|5710.08|16
1728007100000|2024-10-04 01:58:20|5711.03|5710.33|5710.78|5710.08|5711.03|5710.33|5710.78|5710.08|13
1728007110000|2024-10-04 01:58:30|5710.53|5709.83|5711.03|5710.33|5711.03|5710.33|5710.53|5709.83|13
1728007120000|2024-10-04 01:58:40|5711.28|5710.58|5711.03|5710.33|5711.28|5710.58|5711.03|5710.33|20
1728007130000|2024-10-04 01:58:50|5710.78|5710.08|5710.78|5710.08|5710.78|5710.08|5710.78|5710.08|21
1728007140000|2024-10-04 01:59:00|5710.53|5709.83|5710.78|5710.08|5711.03|5710.33|5710.53|5709.83|12
1728007150000|2024-10-04 01:59:10|5711.03|5710.33|5710.78|5710.08|5711.03|5710.33|5710.78|5710.08|8
1728007160000|2024-10-04 01:59:20|5710.65|5709.95|5710.53|5709.83|5710.78|5710.08|5710.53|5709.83|12
1728007170000|2024-10-04 01:59:30|5710.65|5709.95|5710.78|5710.08|5710.78|5710.08|5710.53|5709.83|6
1728007180000|2024-10-04 01:59:40|5710.53|5709.83|5710.53|5709.83|5710.53|5709.83|5710.53|5709.83|18
1728007190000|2024-10-04 01:59:50|5710.78|5710.08|5710.78|5710.08|5710.78|5710.08|5710.53|5709.83|28
1728007200000|2024-10-04 02:00:00|5710.28|5709.58|5710.53|5709.83|5710.53|5709.83|5710.28|5709.58|33
1728007210000|2024-10-04 02:00:10|5710.28|5709.58|5710.15|5709.45|5710.28|5709.58|5710.03|5709.33|81
1728007220000|2024-10-04 02:00:20|5710.28|5709.58|5710.53|5709.83|5710.53|5709.83|5710.03|5709.33|13
1728007230000|2024-10-04 02:00:30|5711.03|5710.33|5711.28|5710.58|5711.53|5710.83|5710.78|5710.08|38
1728007240000|2024-10-04 02:00:40|5711.15|5710.45|5710.78|5710.08|5711.15|5710.45|5710.78|5710.08|19
1728007250000|2024-10-04 02:00:50|5710.53|5709.83|5710.53|5709.83|5710.53|5709.83|5710.53|5709.83|6
1728007260000|2024-10-04 02:01:00|5710.28|5709.58|5710.53|5709.83|5710.65|5709.95|5710.28|5709.58|17
1728007270000|2024-10-04 02:01:10|5710.28|5709.58|5710.53|5709.83|5710.53|5709.83|5710.28|5709.58|12
1728007280000|2024-10-04 02:01:20|5710.78|5710.08|5710.53|5709.83|5710.78|5710.08|5710.53|5709.83|22
1728007290000|2024-10-04 02:01:30|5710.78|5710.08|5710.78|5710.08|5710.78|5710.08|5710.78|5710.08|25
1728007300000|2024-10-04 02:01:40|5711.03|5710.33|5711.28|5710.58|5711.28|5710.58|5711.03|5710.33|37
1728007310000|2024-10-04 02:01:50|||||||||3
1728007320000|2024-10-04 02:02:00|5711.53|5710.83|5711.53|5710.83|5711.53|5710.83|5711.4|5710.7|8
1728007330000|2024-10-04 02:02:10|5711.28|5710.58|5711.03|5710.33|5711.28|5710.58|5711.03|5710.33|46
1728007340000|2024-10-04 02:02:20|5710.78|5710.08|5710.78|5710.08|5710.78|5710.08|5710.78|5710.08|14
1728007350000|2024-10-04 02:02:30|5711.03|5710.33|5711.03|5710.33|5711.03|5710.33|5710.78|5710.08|18
1728007360000|2024-10-04 02:02:40|5710.78|5710.08|5710.78|5710.08|5710.78|5710.08|5710.53|5709.83|18
1728007370000|2024-10-04 02:02:50|5711.03|5710.33|5710.78|5710.08|5711.03|5710.33|5710.78|5710.08|9
1728007380000|2024-10-04 02:03:00|5710.65|5709.95|5711.03|5710.33|5711.03|5710.33|5710.53|5709.83|8
1728007390000|2024-10-04 02:03:10|5710.78|5710.08|5710.78|5710.08|5710.78|5710.08|5710.78|5710.08|6
1728007400000|2024-10-04 02:03:20|5710.65|5709.95|5710.53|5709.83|5710.65|5709.95|5710.53|5709.83|19
1728007410000|2024-10-04 02:03:30|5710.65|5709.95|5710.78|5710.08|5710.78|5710.08|5710.65|5709.95|4
1728007420000|2024-10-04 02:03:40|5710.9|5710.2|5710.53|5709.83|5710.9|5710.2|5710.53|5709.83|11
1728007430000|2024-10-04 02:03:50|5710.28|5709.58|5710.28|5709.58|5710.28|5709.58|5710.28|5709.58|4
1728007440000|2024-10-04 02:04:00|5710.03|5709.33|5710.03|5709.33|5710.03|5709.33|5710.03|5709.33|13
1728007450000|2024-10-04 02:04:10|5710.28|5709.58|5710.53|5709.83|5710.53|5709.83|5710.28|5709.58|35
1728007460000|2024-10-04 02:04:20|5710.78|5710.08|5710.78|5710.08|5710.78|5710.08|5710.53|5709.83|17
1728007470000|2024-10-04 02:04:30|5710.53|5709.83|5710.28|5709.58|5710.53|5709.83|5710.28|5709.58|7
1728007480000|2024-10-04 02:04:40|5710.15|5709.45|5710.03|5709.33|5710.15|5709.45|5710.03|5709.33|1
1728007490000|2024-10-04 02:04:50|5710.28|5709.58|5710.28|5709.58|5710.28|5709.58|5710.03|5709.33|5
1728007500000|2024-10-04 02:05:00|||||||||2
1728007510000|2024-10-04 02:05:10|5710.15|5709.45|5710.03|5709.33|5710.28|5709.58|5710.03|5709.33|9
1728007520000|2024-10-04 02:05:20|5709.9|5709.2|5709.78|5709.08|5709.9|5709.2|5709.53|5708.83|45
1728007530000|2024-10-04 02:05:30|5709.65|5708.95|5709.78|5709.08|5709.78|5709.08|5709.53|5708.83|18
1728007540000|2024-10-04 02:05:40|5710.03|5709.33|5710.03|5709.33|5710.03|5709.33|5710.03|5709.33|16
1728007550000|2024-10-04 02:05:50|5709.78|5709.08|5710.03|5709.33|5710.03|5709.33|5709.78|5709.08|25
1728007560000|2024-10-04 02:06:00|5709.78|5709.08|5709.78|5709.08|5709.78|5709.08|5709.78|5709.08|6
1728007570000|2024-10-04 02:06:10|||||||||13
1728007590000|2024-10-04 02:06:30|||||||||6
1728007600000|2024-10-04 02:06:40|5710.03|5709.33|5710.03|5709.33|5710.03|5709.33|5709.78|5709.08|17
1728007610000|2024-10-04 02:06:50|5710.28|5709.58|5710.03|5709.33|5710.28|5709.58|5710.03|5709.33|14
1728007620000|2024-10-04 02:07:00|5709.78|5709.08|5710.03|5709.33|5710.03|5709.33|5709.78|5709.08|20
1728007630000|2024-10-04 02:07:10|5710.28|5709.58|5710.15|5709.45|5710.28|5709.58|5710.03|5709.33|15
1728007640000|2024-10-04 02:07:20|5710.28|5709.58|5710.03|5709.33|5710.28|5709.58|5710.03|5709.33|10
1728007650000|2024-10-04 02:07:30|5709.9|5709.2|5710.03|5709.33|5710.03|5709.33|5709.9|5709.2|8
1728007660000|2024-10-04 02:07:40|5709.9|5709.2|5710.03|5709.33|5710.03|5709.33|5709.78|5709.08|15
1728007670000|2024-10-04 02:07:50|5709.9|5709.2|5710.03|5709.33|5710.03|5709.33|5709.9|5709.2|5
1728007690000|2024-10-04 02:08:10|5710.28|5709.58|5710.03|5709.33|5710.28|5709.58|5710.03|5709.33|38
1728007700000|2024-10-04 02:08:20|5710.28|5709.58|5710.28|5709.58|5710.28|5709.58|5710.28|5709.58|4
1728007710000|2024-10-04 02:08:30|||||||||3
1728007720000|2024-10-04 02:08:40|5710.03|5709.33|5709.78|5709.08|5710.03|5709.33|5709.78|5709.08|11
1728007730000|2024-10-04 02:08:50|||||||||1
1728007740000|2024-10-04 02:09:00|5709.53|5708.83|5709.53|5708.83|5709.53|5708.83|5709.28|5708.58|52
1728007750000|2024-10-04 02:09:10|5709.78|5709.08|5709.78|5709.08|5709.78|5709.08|5709.78|5709.08|8
1728007760000|2024-10-04 02:09:20|||||||||10
1728007770000|2024-10-04 02:09:30|5709.65|5708.95|5709.53|5708.83|5709.65|5708.95|5709.53|5708.83|5
1728007780000|2024-10-04 02:09:40|5709.78|5709.08|5710.03|5709.33|5710.03|5709.33|5709.78|5709.08|35
1728007790000|2024-10-04 02:09:50|5709.78|5709.08|5709.78|5709.08|5709.78|5709.08|5709.78|5709.08|12
1728007800000|2024-10-04 02:10:00|5710.03|5709.33|5710.28|5709.58|5710.28|5709.58|5710.03|5709.33|5
1728007810000|2024-10-04 02:10:10|5710.53|5709.83|5710.53|5709.83|5710.65|5709.95|5710.53|5709.83|26
1728007820000|2024-10-04 02:10:20|5710.78|5710.08|5710.28|5709.58|5710.78|5710.08|5710.28|5709.58|20
1728007830000|2024-10-04 02:10:30|5710.4|5709.7|5710.28|5709.58|5710.4|5709.7|5710.28|5709.58|7
1728007840000|2024-10-04 02:10:40|||||||||10
1728007850000|2024-10-04 02:10:50|5710.53|5709.83|5710.78|5710.08|5710.78|5710.08|5710.53|5709.83|25
1728007860000|2024-10-04 02:11:00|5710.9|5710.2|5711.03|5710.33|5711.03|5710.33|5710.9|5710.2|20
1728007870000|2024-10-04 02:11:10|5710.78|5710.08|5710.53|5709.83|5710.78|5710.08|5710.53|5709.83|38
1728007880000|2024-10-04 02:11:20|5710.65|5709.95|5710.53|5709.83|5710.78|5710.08|5710.53|5709.83|7
1728007890000|2024-10-04 02:11:30|5710.78|5710.08|5710.53|5709.83|5710.78|5710.08|5710.53|5709.83|6
1728007900000|2024-10-04 02:11:40|5710.28|5709.58|5710.03|5709.33|5710.28|5709.58|5710.03|5709.33|15
1728007910000|2024-10-04 02:11:50|5710.28|5709.58|5710.53|5709.83|5710.53|5709.83|5710.28|5709.58|19
1728007920000|2024-10-04 02:12:00|5710.28|5709.58|5710.28|5709.58|5710.28|5709.58|5710.03|5709.33|27
1728007930000|2024-10-04 02:12:10|5710.03|5709.33|5710.03|5709.33|5710.03|5709.33|5710.03|5709.33|6
1728007940000|2024-10-04 02:12:20|5710.28|5709.58|5710.03|5709.33|5710.28|5709.58|5710.03|5709.33|18
1728007950000|2024-10-04 02:12:30|5710.28|5709.58|5710.28|5709.58|5710.28|5709.58|5710.03|5709.33|5
1728007970000|2024-10-04 02:12:50|5710.03|5709.33|5710.28|5709.58|5710.28|5709.58|5710.03|5709.33|69
1728007980000|2024-10-04 02:13:00|||||||||43
1728007990000|2024-10-04 02:13:10|||||||||5
1728008000000|2024-10-04 02:13:20|||||||||1
1728008020000|2024-10-04 02:13:40|5710.03|5709.33|5710.03|5709.33|5710.03|5709.33|5710.03|5709.33|20
1728008030000|2024-10-04 02:13:50|||||||||1
1728008040000|2024-10-04 02:14:00|5710.28|5709.58|5710.78|5710.08|5710.78|5710.08|5710.28|5709.58|25
1728008050000|2024-10-04 02:14:10|5710.53|5709.83|5710.28|5709.58|5710.53|5709.83|5710.28|5709.58|23
1728008060000|2024-10-04 02:14:20|5710.4|5709.7|5710.28|5709.58|5710.4|5709.7|5710.28|5709.58|18
1728008070000|2024-10-04 02:14:30|||||||||2
1728008080000|2024-10-04 02:14:40|||||||||1
1728008090000|2024-10-04 02:14:50|5710.03|5709.33|5710.03|5709.33|5710.03|5709.33|5710.03|5709.33|10
1728008100000|2024-10-04 02:15:00|5710.28|5709.58|5709.78|5709.08|5710.28|5709.58|5709.78|5709.08|49
1728008110000|2024-10-04 02:15:10|5709.9|5709.2|5710.03|5709.33|5710.03|5709.33|5709.78|5709.08|12
1728008120000|2024-10-04 02:15:20|||||||||1
1728008130000|2024-10-04 02:15:30|||||||||1
1728008140000|2024-10-04 02:15:40|5710.28|5709.58|5710.4|5709.7|5710.4|5709.7|5710.28|5709.58|9
1728008150000|2024-10-04 02:15:50|5710.28|5709.58|5710.28|5709.58|5710.53|5709.83|5710.28|5709.58|10
1728008160000|2024-10-04 02:16:00|5710.53|5709.83|5710.53|5709.83|5710.53|5709.83|5710.53|5709.83|9
1728008170000|2024-10-04 02:16:10|5710.78|5710.08|5710.78|5710.08|5710.78|5710.08|5710.78|5710.08|16
1728008180000|2024-10-04 02:16:20|5710.53|5709.83|5710.53|5709.83|5710.78|5710.08|5710.53|5709.83|11
1728008190000|2024-10-04 02:16:30|5710.65|5709.95|5711.03|5710.33|5711.03|5710.33|5710.65|5709.95|22
1728008200000|2024-10-04 02:16:40|5710.9|5710.2|5710.9|5710.2|5711.03|5710.33|5710.9|5710.2|6
1728008210000|2024-10-04 02:16:50|5711.03|5710.33|5710.78|5710.08|5711.03|5710.33|5710.78|5710.08|1
1728008220000|2024-10-04 02:17:00|5711.03|5710.33|5710.53|5709.83|5711.03|5710.33|5710.53|5709.83|18
1728008230000|2024-10-04 02:17:10|5710.28|5709.58|5710.03|5709.33|5710.28|5709.58|5710.03|5709.33|41
1728008240000|2024-10-04 02:17:20|5710.28|5709.58|5710.28|5709.58|5710.28|5709.58|5710.28|5709.58|3
1728008250000|2024-10-04 02:17:30|5710.4|5709.7|5710.4|5709.7|5710.4|5709.7|5710.4|5709.7|11
1728008260000|2024-10-04 02:17:40|5710.28|5709.58|5710.28|5709.58|5710.28|5709.58|5710.28|5709.58|0
1728008270000|2024-10-04 02:17:50|||||||||14
1728008280000|2024-10-04 02:18:00|5710.03|5709.33|5710.03|5709.33|5710.03|5709.33|5710.03|5709.33|12
1728008290000|2024-10-04 02:18:10|5710.28|5709.58|5710.28|5709.58|5710.28|5709.58|5710.15|5709.45|9
1728008300000|2024-10-04 02:18:20|5710.03|5709.33|5709.78|5709.08|5710.03|5709.33|5709.78|5709.08|2
1728008310000|2024-10-04 02:18:30|5709.9|5709.2|5710.28|5709.58|5710.28|5709.58|5709.78|5709.08|4
1728008320000|2024-10-04 02:18:40|5710.4|5709.7|5710.53|5709.83|5710.53|5709.83|5710.28|5709.58|16
1728008330000|2024-10-04 02:18:50|||||||||1
1728008370000|2024-10-04 02:19:30|5710.28|5709.58|5710.28|5709.58|5710.28|5709.58|5710.28|5709.58|12
1728008380000|2024-10-04 02:19:40|5710.53|5709.83|5710.53|5709.83|5710.53|5709.83|5710.53|5709.83|6
1728008390000|2024-10-04 02:19:50|||||||||9
1728008400000|2024-10-04 02:20:00|5710.28|5709.58|5710.28|5709.58|5710.53|5709.83|5710.28|5709.58|38
1728008410000|2024-10-04 02:20:10|5710.03|5709.33|5710.15|5709.45|5710.15|5709.45|5710.03|5709.33|10
1728008420000|2024-10-04 02:20:20|5710.28|5709.58|5710.28|5709.58|5710.28|5709.58|5710.03|5709.33|8
1728008430000|2024-10-04 02:20:30|5710.03|5709.33|5710.03|5709.33|5710.03|5709.33|5710.03|5709.33|10
1728008440000|2024-10-04 02:20:40|5710.15|5709.45|5710.28|5709.58|5710.28|5709.58|5710.15|5709.45|11
1728008450000|2024-10-04 02:20:50|5710.53|5709.83|5710.28|5709.58|5710.53|5709.83|5710.28|5709.58|19
1728008460000|2024-10-04 02:21:00|5710.53|5709.83|5710.28|5709.58|5710.53|5709.83|5710.28|5709.58|10
1728008470000|2024-10-04 02:21:10|5710.53|5709.83|5710.53|5709.83|5710.53|5709.83|5710.53|5709.83|6
1728008480000|2024-10-04 02:21:20|5710.65|5709.95|5710.78|5710.08|5710.78|5710.08|5710.53|5709.83|30
1728008490000|2024-10-04 02:21:30|||||||||10
1728008500000|2024-10-04 02:21:40|5710.28|5709.58|5710.53|5709.83|5710.53|5709.83|5710.28|5709.58|19
1728008510000|2024-10-04 02:21:50|5710.78|5710.08|5710.78|5710.08|5711.03|5710.33|5710.78|5710.08|17
1728008520000|2024-10-04 02:22:00|5711.03|5710.33|5710.78|5710.08|5711.03|5710.33|5710.78|5710.08|9
1728008530000|2024-10-04 02:22:10|5711.03|5710.33|5711.03|5710.33|5711.03|5710.33|5710.9|5710.2|3
1728008540000|2024-10-04 02:22:20|5711.28|5710.58|5711.28|5710.58|5711.28|5710.58|5711.15|5710.45|31
1728008550000|2024-10-04 02:22:30|5711.53|5710.83|5711.53|5710.83|5711.78|5711.08|5711.53|5710.83|69
1728008560000|2024-10-04 02:22:40|||||||||28
1728008570000|2024-10-04 02:22:50|5711.78|5711.08|5711.78|5711.08|5711.78|5711.08|5711.53|5710.83|28
1728008580000|2024-10-04 02:23:00|5712.03|5711.33|5713.28|5712.58|5714.03|5713.33|5712.03|5711.33|401
1728008590000|2024-10-04 02:23:10|5713.53|5712.83|5714.03|5713.33|5714.03|5713.33|5713.53|5712.83|51
1728008600000|2024-10-04 02:23:20|5714.28|5713.58|5713.53|5712.83|5714.28|5713.58|5713.53|5712.83|69
1728008610000|2024-10-04 02:23:30|5713.4|5712.7|5712.78|5712.08|5713.4|5712.7|5712.78|5712.08|54
1728008620000|2024-10-04 02:23:40|5712.53|5711.83|5713.03|5712.33|5713.03|5712.33|5712.53|5711.83|42
1728008630000|2024-10-04 02:23:50|5712.9|5712.2|5713.28|5712.58|5713.53|5712.83|5712.9|5712.2|27
1728008640000|2024-10-04 02:24:00|5713.53|5712.83|5712.65|5711.95|5713.53|5712.83|5712.65|5711.95|43
1728008650000|2024-10-04 02:24:10|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|5712.53|5711.83|23
1728008660000|2024-10-04 02:24:20|5713.03|5712.33|5712.78|5712.08|5713.15|5712.45|5712.78|5712.08|33
1728008670000|2024-10-04 02:24:30|||||||||1
1728008680000|2024-10-04 02:24:40|5713.03|5712.33|5712.03|5711.33|5713.03|5712.33|5712.03|5711.33|32
1728008690000|2024-10-04 02:24:50|5711.78|5711.08|5711.78|5711.08|5711.78|5711.08|5711.78|5711.08|57
1728008700000|2024-10-04 02:25:00|5712.03|5711.33|5712.28|5711.58|5712.28|5711.58|5711.78|5711.08|23
1728008710000|2024-10-04 02:25:10|5712.53|5711.83|5712.53|5711.83|5712.78|5712.08|5712.53|5711.83|14
1728008720000|2024-10-04 02:25:20|5712.28|5711.58|5712.15|5711.45|5712.28|5711.58|5712.15|5711.45|14
1728008730000|2024-10-04 02:25:30|5712.28|5711.58|5712.78|5712.08|5712.78|5712.08|5712.28|5711.58|15
1728008740000|2024-10-04 02:25:40|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|5712.28|5711.58|8
1728008750000|2024-10-04 02:25:50|5712.78|5712.08|5712.53|5711.83|5712.78|5712.08|5712.53|5711.83|5
1728008760000|2024-10-04 02:26:00|5712.78|5712.08|5712.78|5712.08|5712.9|5712.2|5712.65|5711.95|12
1728008770000|2024-10-04 02:26:10|5712.53|5711.83|5712.9|5712.2|5712.9|5712.2|5712.53|5711.83|12
1728008780000|2024-10-04 02:26:20|5712.78|5712.08|5712.78|5712.08|5713.03|5712.33|5712.78|5712.08|7
1728008790000|2024-10-04 02:26:30|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|5712.78|5712.08|9
1728008800000|2024-10-04 02:26:40|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|5713.03|5712.33|21
1728008810000|2024-10-04 02:26:50|5713.15|5712.45|5713.28|5712.58|5713.28|5712.58|5713.15|5712.45|0
1728008820000|2024-10-04 02:27:00|5713.03|5712.33|5713.28|5712.58|5713.28|5712.58|5713.03|5712.33|11
1728008830000|2024-10-04 02:27:10|||||||||6
1728008840000|2024-10-04 02:27:20|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|7
1728008850000|2024-10-04 02:27:30|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|38
1728008860000|2024-10-04 02:27:40|5714.03|5713.33|5713.78|5713.08|5714.03|5713.33|5713.78|5713.08|18
1728008870000|2024-10-04 02:27:50|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|6
1728008880000|2024-10-04 02:28:00|5714.28|5713.58|5714.03|5713.33|5714.28|5713.58|5714.03|5713.33|59
1728008890000|2024-10-04 02:28:10|5714.15|5713.45|5714.28|5713.58|5714.53|5713.83|5714.03|5713.33|25
1728008900000|2024-10-04 02:28:20|5714.4|5713.7|5714.53|5713.83|5714.53|5713.83|5714.28|5713.58|16
1728008910000|2024-10-04 02:28:30|5714.28|5713.58|5714.03|5713.33|5714.28|5713.58|5714.03|5713.33|40
1728008920000|2024-10-04 02:28:40|5713.9|5713.2|5714.28|5713.58|5714.28|5713.58|5713.9|5713.2|14
1728008930000|2024-10-04 02:28:50|5714.53|5713.83|5714.28|5713.58|5714.53|5713.83|5714.28|5713.58|7
1728008940000|2024-10-04 02:29:00|5714.53|5713.83|5714.28|5713.58|5714.53|5713.83|5714.28|5713.58|44
1728008950000|2024-10-04 02:29:10|5714.53|5713.83|5714.78|5714.08|5714.78|5714.08|5714.53|5713.83|96
1728008960000|2024-10-04 02:29:20|5714.53|5713.83|5714.53|5713.83|5714.78|5714.08|5714.53|5713.83|35
1728008970000|2024-10-04 02:29:30|5714.78|5714.08|5714.53|5713.83|5714.78|5714.08|5714.53|5713.83|5
1728008980000|2024-10-04 02:29:40|5714.28|5713.58|5714.53|5713.83|5714.53|5713.83|5714.28|5713.58|13
1728008990000|2024-10-04 02:29:50|||||||||1
1728009000000|2024-10-04 02:30:00|5714.28|5713.58|5713.53|5712.83|5714.28|5713.58|5713.53|5712.83|60
1728009010000|2024-10-04 02:30:10|5713.4|5712.7|5713.53|5712.83|5713.53|5712.83|5713.4|5712.7|17
1728009020000|2024-10-04 02:30:20|5713.78|5713.08|5713.78|5713.08|5714.03|5713.33|5713.78|5713.08|29
1728009030000|2024-10-04 02:30:30|5713.53|5712.83|5713.03|5712.33|5713.53|5712.83|5713.03|5712.33|46
1728009040000|2024-10-04 02:30:40|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|5712.53|5711.83|28
1728009050000|2024-10-04 02:30:50|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|13
1728009060000|2024-10-04 02:31:00|5713.28|5712.58|5713.53|5712.83|5713.53|5712.83|5713.28|5712.58|8
1728009070000|2024-10-04 02:31:10|5713.28|5712.58|5713.28|5712.58|5713.4|5712.7|5713.28|5712.58|20
1728009080000|2024-10-04 02:31:20|5713.53|5712.83|5713.28|5712.58|5713.53|5712.83|5713.28|5712.58|11
1728009090000|2024-10-04 02:31:30|5713.53|5712.83|5713.28|5712.58|5713.53|5712.83|5713.15|5712.45|21
1728009100000|2024-10-04 02:31:40|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|1
1728009110000|2024-10-04 02:31:50|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|7
1728009120000|2024-10-04 02:32:00|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|5712.28|5711.58|23
1728009130000|2024-10-04 02:32:10|5712.4|5711.7|5712.53|5711.83|5712.53|5711.83|5712.28|5711.58|3
1728009140000|2024-10-04 02:32:20|5712.65|5711.95|5712.78|5712.08|5713.03|5712.33|5712.65|5711.95|20
1728009150000|2024-10-04 02:32:30|5713.03|5712.33|5712.78|5712.08|5713.03|5712.33|5712.78|5712.08|14
1728009160000|2024-10-04 02:32:40|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|11
1728009180000|2024-10-04 02:33:00|5713.28|5712.58|5713.28|5712.58|5713.53|5712.83|5713.28|5712.58|12
1728009190000|2024-10-04 02:33:10|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|5
1728009200000|2024-10-04 02:33:20|5713.28|5712.58|5713.28|5712.58|5713.4|5712.7|5713.15|5712.45|13
1728009210000|2024-10-04 02:33:30|||||||||3
1728009220000|2024-10-04 02:33:40|5713.53|5712.83|5713.28|5712.58|5713.53|5712.83|5713.28|5712.58|10
1728009230000|2024-10-04 02:33:50|5713.15|5712.45|5713.03|5712.33|5713.15|5712.45|5713.03|5712.33|5
1728009240000|2024-10-04 02:34:00|5712.78|5712.08|5712.9|5712.2|5713.03|5712.33|5712.78|5712.08|12
1728009250000|2024-10-04 02:34:10|5713.03|5712.33|5713.28|5712.58|5713.28|5712.58|5712.9|5712.2|10
1728009260000|2024-10-04 02:34:20|5713.15|5712.45|5713.28|5712.58|5713.53|5712.83|5713.15|5712.45|8
1728009270000|2024-10-04 02:34:30|5713.53|5712.83|5713.28|5712.58|5713.53|5712.83|5713.28|5712.58|2
1728009280000|2024-10-04 02:34:40|5713.4|5712.7|5713.53|5712.83|5713.53|5712.83|5713.4|5712.7|0
1728009290000|2024-10-04 02:34:50|5713.4|5712.7|5713.28|5712.58|5713.4|5712.7|5713.28|5712.58|16
1728009300000|2024-10-04 02:35:00|5713.4|5712.7|5713.65|5712.95|5713.65|5712.95|5713.28|5712.58|10
1728009310000|2024-10-04 02:35:10|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|5713.65|5712.95|12
1728009320000|2024-10-04 02:35:20|5713.65|5712.95|5713.78|5713.08|5714.03|5713.33|5713.65|5712.95|11
1728009330000|2024-10-04 02:35:30|5713.53|5712.83|5713.53|5712.83|5713.65|5712.95|5713.53|5712.83|12
1728009340000|2024-10-04 02:35:40|5713.78|5713.08|5713.53|5712.83|5713.78|5713.08|5713.53|5712.83|33
1728009360000|2024-10-04 02:36:00|5713.28|5712.58|5713.03|5712.33|5713.53|5712.83|5713.03|5712.33|257
1728009370000|2024-10-04 02:36:10|5713.28|5712.58|5713.03|5712.33|5713.28|5712.58|5712.78|5712.08|33
1728009380000|2024-10-04 02:36:20|||||||||5
1728009390000|2024-10-04 02:36:30|5712.78|5712.08|5713.28|5712.58|5713.28|5712.58|5712.78|5712.08|204
1728009400000|2024-10-04 02:36:40|5713.03|5712.33|5713.28|5712.58|5713.28|5712.58|5713.03|5712.33|73
1728009410000|2024-10-04 02:36:50|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|5712.78|5712.08|41
1728009420000|2024-10-04 02:37:00|5712.78|5712.08|5713.53|5712.83|5713.53|5712.83|5712.78|5712.08|41
1728009430000|2024-10-04 02:37:10|5713.78|5713.08|5714.03|5713.33|5714.03|5713.33|5713.78|5713.08|16
1728009440000|2024-10-04 02:37:20|5713.9|5713.2|5714.03|5713.33|5714.03|5713.33|5713.9|5713.2|6
1728009450000|2024-10-04 02:37:30|||||||||18
1728009460000|2024-10-04 02:37:40|5714.15|5713.45|5714.03|5713.33|5714.28|5713.58|5713.78|5713.08|28
1728009470000|2024-10-04 02:37:50|5713.78|5713.08|5714.03|5713.33|5714.03|5713.33|5713.78|5713.08|25
1728009480000|2024-10-04 02:38:00|5714.28|5713.58|5714.53|5713.83|5714.53|5713.83|5714.28|5713.58|34
1728009490000|2024-10-04 02:38:10|5714.78|5714.08|5714.53|5713.83|5715.03|5714.33|5714.53|5713.83|39
1728009500000|2024-10-04 02:38:20|5714.65|5713.95|5714.78|5714.08|5714.78|5714.08|5714.53|5713.83|7
1728009510000|2024-10-04 02:38:30|||||||||12
1728009520000|2024-10-04 02:38:40|5714.65|5713.95|5714.78|5714.08|5714.78|5714.08|5714.65|5713.95|7
1728009530000|2024-10-04 02:38:50|5714.53|5713.83|5714.53|5713.83|5714.78|5714.08|5714.53|5713.83|24
1728009540000|2024-10-04 02:39:00|||||||||4
1728009550000|2024-10-04 02:39:10|5714.78|5714.08|5715.03|5714.33|5715.03|5714.33|5714.78|5714.08|11
1728009560000|2024-10-04 02:39:20|5714.78|5714.08|5714.53|5713.83|5714.78|5714.08|5714.53|5713.83|13
1728009570000|2024-10-04 02:39:30|5714.78|5714.08|5714.53|5713.83|5714.78|5714.08|5714.53|5713.83|9
1728009580000|2024-10-04 02:39:40|||||||||1
1728009590000|2024-10-04 02:39:50|5714.28|5713.58|5714.28|5713.58|5714.28|5713.58|5714.28|5713.58|8
1728009600000|2024-10-04 02:40:00|5714.4|5713.7|5714.28|5713.58|5714.53|5713.83|5714.28|5713.58|10
1728009610000|2024-10-04 02:40:10|5714.03|5713.33|5714.03|5713.33|5714.28|5713.58|5714.03|5713.33|5
1728009620000|2024-10-04 02:40:20|5713.78|5713.08|5713.78|5713.08|5713.9|5713.2|5713.78|5713.08|11
1728009630000|2024-10-04 02:40:30|5713.9|5713.2|5714.03|5713.33|5714.03|5713.33|5713.78|5713.08|8
1728009640000|2024-10-04 02:40:40|5713.78|5713.08|5713.9|5713.2|5714.03|5713.33|5713.78|5713.08|17
1728009650000|2024-10-04 02:40:50|5713.78|5713.08|5713.53|5712.83|5713.78|5713.08|5713.53|5712.83|14
1728009660000|2024-10-04 02:41:00|5713.28|5712.58|5713.03|5712.33|5713.28|5712.58|5713.03|5712.33|16
1728009670000|2024-10-04 02:41:10|5713.28|5712.58|5713.15|5712.45|5713.28|5712.58|5713.03|5712.33|15
1728009680000|2024-10-04 02:41:20|5713.28|5712.58|5713.03|5712.33|5713.28|5712.58|5713.03|5712.33|2
1728009690000|2024-10-04 02:41:30|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|10
1728009700000|2024-10-04 02:41:40|||||||||2
1728009710000|2024-10-04 02:41:50|5712.53|5711.83|5712.53|5711.83|5712.78|5712.08|5712.4|5711.7|20
1728009720000|2024-10-04 02:42:00|5712.65|5711.95|5712.78|5712.08|5712.78|5712.08|5712.65|5711.95|4
1728009730000|2024-10-04 02:42:10|5712.9|5712.2|5713.53|5712.83|5713.53|5712.83|5712.78|5712.08|24
1728009740000|2024-10-04 02:42:20|||||||||1
1728009750000|2024-10-04 02:42:30|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|10
1728009760000|2024-10-04 02:42:40|5713.4|5712.7|5713.53|5712.83|5713.53|5712.83|5713.28|5712.58|10
1728009770000|2024-10-04 02:42:50|5713.4|5712.7|5713.53|5712.83|5713.53|5712.83|5713.4|5712.7|7
1728009780000|2024-10-04 02:43:00|5713.4|5712.7|5713.78|5713.08|5713.78|5713.08|5713.4|5712.7|22
1728009790000|2024-10-04 02:43:10|||||||||3
1728009800000|2024-10-04 02:43:20|5713.65|5712.95|5713.53|5712.83|5713.65|5712.95|5713.53|5712.83|22
1728009820000|2024-10-04 02:43:40|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|8
1728009830000|2024-10-04 02:43:50|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|23
1728009840000|2024-10-04 02:44:00|5713.78|5713.08|5713.53|5712.83|5713.78|5713.08|5713.53|5712.83|16
1728009850000|2024-10-04 02:44:10|5713.4|5712.7|5713.28|5712.58|5713.53|5712.83|5713.28|5712.58|12
1728009860000|2024-10-04 02:44:20|5713.03|5712.33|5713.28|5712.58|5713.28|5712.58|5713.03|5712.33|20
1728009870000|2024-10-04 02:44:30|5713.03|5712.33|5713.03|5712.33|5713.28|5712.58|5713.03|5712.33|3
1728009880000|2024-10-04 02:44:40|5713.15|5712.45|5713.03|5712.33|5713.15|5712.45|5713.03|5712.33|0
1728009890000|2024-10-04 02:44:50|5712.78|5712.08|5713.03|5712.33|5713.03|5712.33|5712.78|5712.08|22
1728009910000|2024-10-04 02:45:10|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|21
1728009920000|2024-10-04 02:45:20|5713.03|5712.33|5712.78|5712.08|5713.03|5712.33|5712.78|5712.08|28
1728009930000|2024-10-04 02:45:30|5713.03|5712.33|5712.53|5711.83|5713.03|5712.33|5712.53|5711.83|27
1728009940000|2024-10-04 02:45:40|5712.65|5711.95|5712.78|5712.08|5712.78|5712.08|5712.53|5711.83|8
1728009950000|2024-10-04 02:45:50|5712.9|5712.2|5712.78|5712.08|5712.9|5712.2|5712.78|5712.08|9
1728009960000|2024-10-04 02:46:00|5712.65|5711.95|5712.65|5711.95|5712.65|5711.95|5712.65|5711.95|12
1728009970000|2024-10-04 02:46:10|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|2
1728009980000|2024-10-04 02:46:20|5712.4|5711.7|5712.53|5711.83|5712.53|5711.83|5712.4|5711.7|12
1728009990000|2024-10-04 02:46:30|5712.78|5712.08|5712.9|5712.2|5712.9|5712.2|5712.78|5712.08|8
1728010000000|2024-10-04 02:46:40|5712.78|5712.08|5713.03|5712.33|5713.03|5712.33|5712.78|5712.08|11
1728010010000|2024-10-04 02:46:50|5712.9|5712.2|5712.9|5712.2|5712.9|5712.2|5712.9|5712.2|16
1728010020000|2024-10-04 02:47:00|5713.03|5712.33|5712.78|5712.08|5713.03|5712.33|5712.78|5712.08|6
1728010030000|2024-10-04 02:47:10|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|3
1728010040000|2024-10-04 02:47:20|5712.65|5711.95|5712.78|5712.08|5712.78|5712.08|5712.53|5711.83|1
1728010050000|2024-10-04 02:47:30|5712.53|5711.83|5712.53|5711.83|5712.78|5712.08|5712.53|5711.83|39
1728010060000|2024-10-04 02:47:40|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|9
1728010070000|2024-10-04 02:47:50|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|5712.4|5711.7|18
1728010090000|2024-10-04 02:48:10|||||||||10
1728010100000|2024-10-04 02:48:20|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|9
1728010110000|2024-10-04 02:48:30|5712.03|5711.33|5712.03|5711.33|5712.03|5711.33|5711.78|5711.08|65
1728010120000|2024-10-04 02:48:40|||||||||4
1728010130000|2024-10-04 02:48:50|5711.78|5711.08|5712.03|5711.33|5712.03|5711.33|5711.78|5711.08|12
1728010140000|2024-10-04 02:49:00|5712.28|5711.58|5712.28|5711.58|5712.4|5711.7|5712.28|5711.58|25
1728010150000|2024-10-04 02:49:10|5712.4|5711.7|5712.53|5711.83|5712.53|5711.83|5712.4|5711.7|10
1728010160000|2024-10-04 02:49:20|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|23
1728010170000|2024-10-04 02:49:30|||||||||3
1728010180000|2024-10-04 02:49:40|5712.53|5711.83|5712.28|5711.58|5712.78|5712.08|5712.28|5711.58|29
1728010190000|2024-10-04 02:49:50|5712.4|5711.7|5712.28|5711.58|5712.4|5711.7|5712.28|5711.58|1
1728010210000|2024-10-04 02:50:10|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|5
1728010220000|2024-10-04 02:50:20|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|2
1728010240000|2024-10-04 02:50:40|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|10
1728010250000|2024-10-04 02:50:50|||||||||1
1728010260000|2024-10-04 02:51:00|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|15
1728010270000|2024-10-04 02:51:10|||||||||10
1728010280000|2024-10-04 02:51:20|5712.03|5711.33|5712.03|5711.33|5712.03|5711.33|5712.03|5711.33|5
1728010290000|2024-10-04 02:51:30|5711.78|5711.08|5711.78|5711.08|5711.78|5711.08|5711.53|5710.83|50
1728010300000|2024-10-04 02:51:40|5711.53|5710.83|5711.53|5710.83|5711.53|5710.83|5711.53|5710.83|20
1728010310000|2024-10-04 02:51:50|5711.28|5710.58|5711.28|5710.58|5711.28|5710.58|5711.28|5710.58|33
1728010320000|2024-10-04 02:52:00|5711.03|5710.33|5711.15|5710.45|5711.28|5710.58|5711.03|5710.33|50
1728010330000|2024-10-04 02:52:10|5711.03|5710.33|5710.53|5709.83|5711.03|5710.33|5710.53|5709.83|33
1728010340000|2024-10-04 02:52:20|5710.4|5709.7|5710.03|5709.33|5710.53|5709.83|5710.03|5709.33|51
1728010350000|2024-10-04 02:52:30|5710.28|5709.58|5709.78|5709.08|5710.28|5709.58|5709.53|5708.83|59
1728010360000|2024-10-04 02:52:40|5710.03|5709.33|5709.78|5709.08|5710.03|5709.33|5709.53|5708.83|45
1728010370000|2024-10-04 02:52:50|5710.03|5709.33|5709.78|5709.08|5710.03|5709.33|5709.78|5709.08|54
1728010380000|2024-10-04 02:53:00|5709.28|5708.58|5709.03|5708.33|5709.28|5708.58|5708.78|5708.08|94
1728010390000|2024-10-04 02:53:10|5709.28|5708.58|5708.53|5707.83|5709.28|5708.58|5708.53|5707.83|59
1728010400000|2024-10-04 02:53:20|5708.65|5707.95|5709.03|5708.33|5709.03|5708.33|5708.53|5707.83|40
1728010410000|2024-10-04 02:53:30|5709.28|5708.58|5709.28|5708.58|5709.28|5708.58|5709.03|5708.33|20
1728010420000|2024-10-04 02:53:40|5709.03|5708.33|5709.03|5708.33|5709.03|5708.33|5708.78|5708.08|16
1728010430000|2024-10-04 02:53:50|5708.78|5708.08|5709.03|5708.33|5709.03|5708.33|5708.78|5708.08|23
1728010440000|2024-10-04 02:54:00|5708.9|5708.2|5709.03|5708.33|5709.03|5708.33|5708.78|5708.08|12
1728010450000|2024-10-04 02:54:10|5708.78|5708.08|5709.03|5708.33|5709.03|5708.33|5708.78|5708.08|5
1728010460000|2024-10-04 02:54:20|5709.15|5708.45|5708.78|5708.08|5709.15|5708.45|5708.78|5708.08|14
1728010470000|2024-10-04 02:54:30|5708.53|5707.83|5708.28|5707.58|5708.65|5707.95|5708.28|5707.58|42
1728010480000|2024-10-04 02:54:40|5708.78|5708.08|5708.78|5708.08|5708.78|5708.08|5708.53|5707.83|32
1728010490000|2024-10-04 02:54:50|5709.03|5708.33|5708.9|5708.2|5709.03|5708.33|5708.78|5708.08|23
1728010500000|2024-10-04 02:55:00|5709.03|5708.33|5709.28|5708.58|5709.28|5708.58|5709.03|5708.33|15
1728010510000|2024-10-04 02:55:10|5709.53|5708.83|5709.53|5708.83|5709.78|5709.08|5709.53|5708.83|13
1728010520000|2024-10-04 02:55:20|5709.65|5708.95|5709.53|5708.83|5709.65|5708.95|5709.53|5708.83|4
1728010530000|2024-10-04 02:55:30|5709.65|5708.95|5709.28|5708.58|5709.65|5708.95|5709.28|5708.58|6
1728010540000|2024-10-04 02:55:40|5709.03|5708.33|5708.53|5707.83|5709.28|5708.58|5708.53|5707.83|60
1728010550000|2024-10-04 02:55:50|5708.78|5708.08|5708.78|5708.08|5708.78|5708.08|5708.53|5707.83|10
1728010560000|2024-10-04 02:56:00|5709.03|5708.33|5709.53|5708.83|5709.53|5708.83|5709.03|5708.33|17
1728010570000|2024-10-04 02:56:10|5709.78|5709.08|5709.53|5708.83|5709.78|5709.08|5709.53|5708.83|27
1728010580000|2024-10-04 02:56:20|5709.78|5709.08|5709.53|5708.83|5709.78|5709.08|5709.53|5708.83|20
1728010590000|2024-10-04 02:56:30|5709.78|5709.08|5709.78|5709.08|5709.78|5709.08|5709.65|5708.95|4
1728010600000|2024-10-04 02:56:40|5709.65|5708.95|5709.53|5708.83|5709.65|5708.95|5709.53|5708.83|2
1728010610000|2024-10-04 02:56:50|5709.78|5709.08|5709.78|5709.08|5709.78|5709.08|5709.78|5709.08|10
1728010620000|2024-10-04 02:57:00|5709.53|5708.83|5709.53|5708.83|5709.53|5708.83|5709.28|5708.58|8
1728010630000|2024-10-04 02:57:10|5709.28|5708.58|5709.53|5708.83|5709.53|5708.83|5709.28|5708.58|4
1728010640000|2024-10-04 02:57:20|5709.78|5709.08|5709.78|5709.08|5709.78|5709.08|5709.78|5709.08|30
1728010650000|2024-10-04 02:57:30|||||||||14
1728010660000|2024-10-04 02:57:40|||||||||9
1728010670000|2024-10-04 02:57:50|||||||||8
1728010680000|2024-10-04 02:58:00|5710.03|5709.33|5709.78|5709.08|5710.03|5709.33|5709.78|5709.08|20
1728010690000|2024-10-04 02:58:10|5709.53|5708.83|5710.03|5709.33|5710.03|5709.33|5709.53|5708.83|40
1728010700000|2024-10-04 02:58:20|5709.78|5709.08|5709.78|5709.08|5709.78|5709.08|5709.78|5709.08|4
1728010710000|2024-10-04 02:58:30|5709.65|5708.95|5709.78|5709.08|5709.78|5709.08|5709.53|5708.83|7
1728010720000|2024-10-04 02:58:40|5709.53|5708.83|5709.53|5708.83|5709.53|5708.83|5709.53|5708.83|24
1728010730000|2024-10-04 02:58:50|5709.28|5708.58|5709.53|5708.83|5709.53|5708.83|5709.28|5708.58|11
1728010740000|2024-10-04 02:59:00|5709.78|5709.08|5709.78|5709.08|5709.78|5709.08|5709.53|5708.83|15
1728010750000|2024-10-04 02:59:10|||||||||3
1728010760000|2024-10-04 02:59:20|5709.53|5708.83|5709.28|5708.58|5709.53|5708.83|5709.28|5708.58|13
1728010770000|2024-10-04 02:59:30|||||||||20
1728010780000|2024-10-04 02:59:40|5709.53|5708.83|5709.28|5708.58|5709.53|5708.83|5709.28|5708.58|5
1728010790000|2024-10-04 02:59:50|5709.4|5708.7|5709.4|5708.7|5709.53|5708.83|5709.28|5708.58|9
1728010800000|2024-10-04 03:00:00|5709.28|5708.58|5709.53|5708.83|5709.53|5708.83|5709.28|5708.58|23
1728010810000|2024-10-04 03:00:10|5709.65|5708.95|5709.53|5708.83|5709.65|5708.95|5709.53|5708.83|0
1728010820000|2024-10-04 03:00:20|5709.28|5708.58|5709.28|5708.58|5709.53|5708.83|5709.28|5708.58|8
1728010840000|2024-10-04 03:00:40|||||||||2
1728010850000|2024-10-04 03:00:50|5709.03|5708.33|5709.03|5708.33|5709.03|5708.33|5709.03|5708.33|11
1728010860000|2024-10-04 03:01:00|5709.28|5708.58|5709.28|5708.58|5709.28|5708.58|5709.28|5708.58|11
1728010870000|2024-10-04 03:01:10|5709.53|5708.83|5709.28|5708.58|5709.53|5708.83|5709.28|5708.58|11
1728010880000|2024-10-04 03:01:20|5709.4|5708.7|5709.4|5708.7|5709.4|5708.7|5709.4|5708.7|5
1728010890000|2024-10-04 03:01:30|5709.53|5708.83|5709.28|5708.58|5709.53|5708.83|5709.28|5708.58|12
1728010900000|2024-10-04 03:01:40|5709.03|5708.33|5709.28|5708.58|5709.28|5708.58|5709.03|5708.33|16
1728010910000|2024-10-04 03:01:50|5709.53|5708.83|5709.28|5708.58|5709.53|5708.83|5709.28|5708.58|5
1728010920000|2024-10-04 03:02:00|||||||||1
1728010950000|2024-10-04 03:02:30|5709.4|5708.7|5709.28|5708.58|5709.4|5708.7|5709.28|5708.58|4
1728010960000|2024-10-04 03:02:40|5709.4|5708.7|5709.28|5708.58|5709.53|5708.83|5709.28|5708.58|21
1728010970000|2024-10-04 03:02:50|||||||||22
1728010990000|2024-10-04 03:03:10|||||||||11
1728011000000|2024-10-04 03:03:20|5709.03|5708.33|5709.03|5708.33|5709.03|5708.33|5709.03|5708.33|16
1728011010000|2024-10-04 03:03:30|5708.78|5708.08|5709.03|5708.33|5709.03|5708.33|5708.78|5708.08|5
1728011020000|2024-10-04 03:03:40|5708.78|5708.08|5708.78|5708.08|5708.78|5708.08|5708.53|5707.83|15
1728011030000|2024-10-04 03:03:50|5709.03|5708.33|5709.03|5708.33|5709.03|5708.33|5709.03|5708.33|6
1728011040000|2024-10-04 03:04:00|5708.9|5708.2|5708.9|5708.2|5709.03|5708.33|5708.78|5708.08|13
1728011050000|2024-10-04 03:04:10|5709.03|5708.33|5708.9|5708.2|5709.03|5708.33|5708.9|5708.2|4
1728011060000|2024-10-04 03:04:20|5708.78|5708.08|5708.03|5707.33|5708.78|5708.08|5708.03|5707.33|31
1728011070000|2024-10-04 03:04:30|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|11
1728011080000|2024-10-04 03:04:40|5708.53|5707.83|5708.53|5707.83|5708.53|5707.83|5708.53|5707.83|34
1728011090000|2024-10-04 03:04:50|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|7
1728011100000|2024-10-04 03:05:00|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|5707.78|5707.08|25
1728011110000|2024-10-04 03:05:10|5708.28|5707.58|5708.03|5707.33|5708.28|5707.58|5708.03|5707.33|38
1728011120000|2024-10-04 03:05:20|5708.15|5707.45|5708.28|5707.58|5708.28|5707.58|5708.15|5707.45|2
1728011130000|2024-10-04 03:05:30|5708.15|5707.45|5708.03|5707.33|5708.15|5707.45|5708.03|5707.33|5
1728011140000|2024-10-04 03:05:40|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|3
1728011150000|2024-10-04 03:05:50|5708.15|5707.45|5708.15|5707.45|5708.28|5707.58|5708.03|5707.33|0
1728011160000|2024-10-04 03:06:00|5708.03|5707.33|5707.78|5707.08|5708.03|5707.33|5707.78|5707.08|3
1728011170000|2024-10-04 03:06:10|5707.9|5707.2|5707.78|5707.08|5707.9|5707.2|5707.78|5707.08|25
1728011180000|2024-10-04 03:06:20|5707.4|5706.7|5707.78|5707.08|5707.78|5707.08|5707.28|5706.58|28
1728011190000|2024-10-04 03:06:30|5707.53|5706.83|5707.28|5706.58|5707.53|5706.83|5707.28|5706.58|12
1728011200000|2024-10-04 03:06:40|5707.53|5706.83|5707.53|5706.83|5707.53|5706.83|5707.53|5706.83|18
1728011210000|2024-10-04 03:06:50|5707.4|5706.7|5707.53|5706.83|5707.53|5706.83|5707.4|5706.7|7
1728011220000|2024-10-04 03:07:00|5707.28|5706.58|5707.53|5706.83|5707.53|5706.83|5707.28|5706.58|10
1728011230000|2024-10-04 03:07:10|5707.78|5707.08|5707.78|5707.08|5707.78|5707.08|5707.53|5706.83|14
1728011240000|2024-10-04 03:07:20|5708.03|5707.33|5707.53|5706.83|5708.03|5707.33|5707.53|5706.83|35
1728011250000|2024-10-04 03:07:30|5707.4|5706.7|5707.28|5706.58|5707.53|5706.83|5707.28|5706.58|38
1728011260000|2024-10-04 03:07:40|5707.53|5706.83|5707.03|5706.33|5707.53|5706.83|5707.03|5706.33|18
1728011270000|2024-10-04 03:07:50|5707.28|5706.58|5707.03|5706.33|5707.28|5706.58|5706.78|5706.08|25
1728011280000|2024-10-04 03:08:00|5706.78|5706.08|5707.03|5706.33|5707.03|5706.33|5706.78|5706.08|29
1728011290000|2024-10-04 03:08:10|5707.15|5706.45|5707.03|5706.33|5707.28|5706.58|5707.03|5706.33|10
1728011300000|2024-10-04 03:08:20|5707.28|5706.58|5707.28|5706.58|5707.28|5706.58|5707.28|5706.58|5
1728011310000|2024-10-04 03:08:30|5707.53|5706.83|5707.53|5706.83|5707.53|5706.83|5707.53|5706.83|18
1728011320000|2024-10-04 03:08:40|5707.78|5707.08|5708.03|5707.33|5708.03|5707.33|5707.78|5707.08|25
1728011330000|2024-10-04 03:08:50|5707.78|5707.08|5707.78|5707.08|5707.78|5707.08|5707.78|5707.08|5
1728011340000|2024-10-04 03:09:00|5708.03|5707.33|5707.53|5706.83|5708.03|5707.33|5707.53|5706.83|17
1728011350000|2024-10-04 03:09:10|5707.78|5707.08|5707.78|5707.08|5707.78|5707.08|5707.78|5707.08|16
1728011360000|2024-10-04 03:09:20|5708.03|5707.33|5707.78|5707.08|5708.03|5707.33|5707.78|5707.08|9
1728011370000|2024-10-04 03:09:30|||||||||4
1728011380000|2024-10-04 03:09:40|||||||||6
1728011390000|2024-10-04 03:09:50|||||||||14
1728011400000|2024-10-04 03:10:00|5708.03|5707.33|5708.28|5707.58|5708.28|5707.58|5708.03|5707.33|5
1728011410000|2024-10-04 03:10:10|5708.53|5707.83|5708.53|5707.83|5708.78|5708.08|5708.28|5707.58|50
1728011420000|2024-10-04 03:10:20|||||||||11
1728011430000|2024-10-04 03:10:30|5708.28|5707.58|5708.03|5707.33|5708.28|5707.58|5708.03|5707.33|19
1728011440000|2024-10-04 03:10:40|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|9
1728011450000|2024-10-04 03:10:50|5708.03|5707.33|5708.15|5707.45|5708.28|5707.58|5708.03|5707.33|7
1728011460000|2024-10-04 03:11:00|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|18
1728011470000|2024-10-04 03:11:10|5708.53|5707.83|5708.28|5707.58|5708.53|5707.83|5708.28|5707.58|10
1728011480000|2024-10-04 03:11:20|5708.53|5707.83|5708.53|5707.83|5708.53|5707.83|5708.53|5707.83|3
1728011490000|2024-10-04 03:11:30|5708.78|5708.08|5708.78|5708.08|5708.78|5708.08|5708.65|5707.95|15
1728011500000|2024-10-04 03:11:40|5708.9|5708.2|5709.4|5708.7|5709.53|5708.83|5708.9|5708.2|79
1728011510000|2024-10-04 03:11:50|5709.53|5708.83|5709.53|5708.83|5709.53|5708.83|5709.28|5708.58|21
1728011520000|2024-10-04 03:12:00|5709.78|5709.08|5709.78|5709.08|5709.78|5709.08|5709.53|5708.83|35
1728011530000|2024-10-04 03:12:10|5710.03|5709.33|5709.53|5708.83|5710.03|5709.33|5709.53|5708.83|24
1728011550000|2024-10-04 03:12:30|5709.28|5708.58|5709.28|5708.58|5709.28|5708.58|5709.15|5708.45|25
1728011560000|2024-10-04 03:12:40|5709.03|5708.33|5709.03|5708.33|5709.15|5708.45|5709.03|5708.33|24
1728011570000|2024-10-04 03:12:50|5709.15|5708.45|5709.4|5708.7|5709.4|5708.7|5709.15|5708.45|6
1728011580000|2024-10-04 03:13:00|5709.28|5708.58|5709.28|5708.58|5709.28|5708.58|5709.15|5708.45|3
1728011590000|2024-10-04 03:13:10|5709.15|5708.45|5709.28|5708.58|5709.28|5708.58|5709.03|5708.33|6
1728011610000|2024-10-04 03:13:30|5709.03|5708.33|5709.03|5708.33|5709.03|5708.33|5709.03|5708.33|21
1728011620000|2024-10-04 03:13:40|5709.28|5708.58|5709.28|5708.58|5709.28|5708.58|5709.28|5708.58|6
1728011630000|2024-10-04 03:13:50|||||||||1
1728011640000|2024-10-04 03:14:00|||||||||9
1728011650000|2024-10-04 03:14:10|5709.53|5708.83|5709.03|5708.33|5709.53|5708.83|5709.03|5708.33|9
1728011660000|2024-10-04 03:14:20|5708.78|5708.08|5709.03|5708.33|5709.03|5708.33|5708.78|5708.08|16
1728011670000|2024-10-04 03:14:30|5708.78|5708.08|5708.78|5708.08|5708.9|5708.2|5708.78|5708.08|2
1728011680000|2024-10-04 03:14:40|5708.9|5708.2|5708.78|5708.08|5709.03|5708.33|5708.78|5708.08|6
1728011690000|2024-10-04 03:14:50|||||||||1
1728011700000|2024-10-04 03:15:00|5708.9|5708.2|5708.4|5707.7|5708.9|5708.2|5708.28|5707.58|42
1728011710000|2024-10-04 03:15:10|5708.28|5707.58|5708.53|5707.83|5708.53|5707.83|5708.28|5707.58|7
1728011720000|2024-10-04 03:15:20|5708.28|5707.58|5708.03|5707.33|5708.28|5707.58|5708.03|5707.33|19
1728011730000|2024-10-04 03:15:30|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|4
1728011740000|2024-10-04 03:15:40|5708.53|5707.83|5708.28|5707.58|5708.53|5707.83|5708.28|5707.58|8
1728011750000|2024-10-04 03:15:50|||||||||3
1728011760000|2024-10-04 03:16:00|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|17
1728011770000|2024-10-04 03:16:10|5707.78|5707.08|5707.78|5707.08|5707.78|5707.08|5707.78|5707.08|22
1728011780000|2024-10-04 03:16:20|5707.65|5706.95|5707.78|5707.08|5707.78|5707.08|5707.65|5706.95|26
1728011790000|2024-10-04 03:16:30|5707.53|5706.83|5707.28|5706.58|5707.53|5706.83|5707.28|5706.58|10
1728011800000|2024-10-04 03:16:40|5706.78|5706.08|5707.03|5706.33|5707.03|5706.33|5706.78|5706.08|40
1728011810000|2024-10-04 03:16:50|||||||||6
1728011820000|2024-10-04 03:17:00|5707.28|5706.58|5707.53|5706.83|5707.53|5706.83|5707.28|5706.58|14
1728011830000|2024-10-04 03:17:10|5707.28|5706.58|5707.28|5706.58|5707.53|5706.83|5707.28|5706.58|12
1728011840000|2024-10-04 03:17:20|5707.53|5706.83|5707.53|5706.83|5707.53|5706.83|5707.53|5706.83|15
1728011850000|2024-10-04 03:17:30|5707.4|5706.7|5707.53|5706.83|5707.53|5706.83|5707.28|5706.58|9
1728011860000|2024-10-04 03:17:40|5707.4|5706.7|5707.28|5706.58|5707.4|5706.7|5707.28|5706.58|2
1728011870000|2024-10-04 03:17:50|5707.4|5706.7|5707.28|5706.58|5707.4|5706.7|5707.28|5706.58|4
1728011890000|2024-10-04 03:18:10|5707.03|5706.33|5707.03|5706.33|5707.03|5706.33|5707.03|5706.33|6
1728011900000|2024-10-04 03:18:20|5706.78|5706.08|5706.78|5706.08|5706.78|5706.08|5706.78|5706.08|15
1728011910000|2024-10-04 03:18:30|5707.03|5706.33|5706.78|5706.08|5707.03|5706.33|5706.78|5706.08|13
1728011920000|2024-10-04 03:18:40|||||||||6
1728011930000|2024-10-04 03:18:50|5706.53|5705.83|5706.78|5706.08|5706.78|5706.08|5706.53|5705.83|27
1728011940000|2024-10-04 03:19:00|5707.03|5706.33|5706.53|5705.83|5707.03|5706.33|5706.53|5705.83|139
1728011950000|2024-10-04 03:19:10|5706.78|5706.08|5707.03|5706.33|5707.28|5706.58|5706.78|5706.08|34
1728011960000|2024-10-04 03:19:20|5707.15|5706.45|5707.03|5706.33|5707.28|5706.58|5707.03|5706.33|13
1728011970000|2024-10-04 03:19:30|5707.15|5706.45|5707.28|5706.58|5707.28|5706.58|5707.15|5706.45|3
1728011980000|2024-10-04 03:19:40|5707.4|5706.7|5707.53|5706.83|5707.53|5706.83|5707.28|5706.58|31
1728011990000|2024-10-04 03:19:50|5707.28|5706.58|5707.53|5706.83|5707.53|5706.83|5707.28|5706.58|10
1728012000000|2024-10-04 03:20:00|5707.4|5706.7|5707.53|5706.83|5707.53|5706.83|5707.28|5706.58|6
1728012010000|2024-10-04 03:20:10|5707.28|5706.58|5707.53|5706.83|5707.53|5706.83|5707.28|5706.58|3
1728012030000|2024-10-04 03:20:30|5707.28|5706.58|5707.28|5706.58|5707.28|5706.58|5707.28|5706.58|3
1728012040000|2024-10-04 03:20:40|5707.53|5706.83|5707.28|5706.58|5707.53|5706.83|5707.28|5706.58|2
1728012070000|2024-10-04 03:21:10|5707.4|5706.7|5707.4|5706.7|5707.4|5706.7|5707.28|5706.58|4
1728012080000|2024-10-04 03:21:20|5707.28|5706.58|5707.53|5706.83|5707.53|5706.83|5707.28|5706.58|0
1728012090000|2024-10-04 03:21:30|5707.78|5707.08|5707.78|5707.08|5707.78|5707.08|5707.78|5707.08|2
1728012100000|2024-10-04 03:21:40|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|11
1728012110000|2024-10-04 03:21:50|5707.28|5706.58|5707.28|5706.58|5707.4|5706.7|5707.03|5706.33|41
1728012120000|2024-10-04 03:22:00|5707.03|5706.33|5706.53|5705.83|5707.15|5706.45|5706.53|5705.83|24
1728012130000|2024-10-04 03:22:10|5706.78|5706.08|5706.53|5705.83|5706.78|5706.08|5706.53|5705.83|12
1728012140000|2024-10-04 03:22:20|5706.65|5705.95|5706.78|5706.08|5706.78|5706.08|5706.4|5705.7|32
1728012150000|2024-10-04 03:22:30|||||||||9
1728012160000|2024-10-04 03:22:40|5707.03|5706.33|5707.03|5706.33|5707.03|5706.33|5707.03|5706.33|7
1728012170000|2024-10-04 03:22:50|5707.28|5706.58|5707.28|5706.58|5707.28|5706.58|5707.28|5706.58|11
1728012180000|2024-10-04 03:23:00|5707.15|5706.45|5707.28|5706.58|5707.28|5706.58|5707.15|5706.45|3
1728012190000|2024-10-04 03:23:10|||||||||16
1728012200000|2024-10-04 03:23:20|||||||||1
1728012210000|2024-10-04 03:23:30|5707.4|5706.7|5707.53|5706.83|5707.53|5706.83|5707.4|5706.7|9
1728012220000|2024-10-04 03:23:40|5707.4|5706.7|5707.53|5706.83|5707.53|5706.83|5707.28|5706.58|2
1728012230000|2024-10-04 03:23:50|5707.4|5706.7|5707.28|5706.58|5707.4|5706.7|5707.28|5706.58|0
1728012240000|2024-10-04 03:24:00|5707.4|5706.7|5706.78|5706.08|5707.4|5706.7|5706.78|5706.08|20
1728012250000|2024-10-04 03:24:10|5706.9|5706.2|5706.78|5706.08|5706.9|5706.2|5706.78|5706.08|2
1728012260000|2024-10-04 03:24:20|5706.53|5705.83|5706.78|5706.08|5706.9|5706.2|5706.53|5705.83|12
1728012280000|2024-10-04 03:24:40|5706.9|5706.2|5707.03|5706.33|5707.03|5706.33|5706.78|5706.08|6
1728012290000|2024-10-04 03:24:50|5706.9|5706.2|5706.9|5706.2|5706.9|5706.2|5706.9|5706.2|0
1728012300000|2024-10-04 03:25:00|5706.78|5706.08|5706.78|5706.08|5706.9|5706.2|5706.65|5705.95|1
1728012310000|2024-10-04 03:25:10|||||||||1
1728012320000|2024-10-04 03:25:20|5706.53|5705.83|5706.53|5705.83|5706.78|5706.08|5706.53|5705.83|21
1728012330000|2024-10-04 03:25:30|5706.78|5706.08|5706.78|5706.08|5706.78|5706.08|5706.78|5706.08|3
1728012350000|2024-10-04 03:25:50|5706.53|5705.83|5706.53|5705.83|5706.78|5706.08|5706.53|5705.83|32
1728012360000|2024-10-04 03:26:00|5706.28|5705.58|5706.28|5705.58|5706.53|5705.83|5706.28|5705.58|8
1728012370000|2024-10-04 03:26:10|5706.4|5705.7|5706.53|5705.83|5706.53|5705.83|5706.28|5705.58|8
1728012380000|2024-10-04 03:26:20|||||||||1
1728012390000|2024-10-04 03:26:30|||||||||1
1728012410000|2024-10-04 03:26:50|5706.78|5706.08|5706.78|5706.08|5706.78|5706.08|5706.78|5706.08|14
1728012420000|2024-10-04 03:27:00|||||||||28
1728012430000|2024-10-04 03:27:10|||||||||1
1728012440000|2024-10-04 03:27:20|5706.65|5705.95|5706.28|5705.58|5706.65|5705.95|5706.28|5705.58|12
1728012450000|2024-10-04 03:27:30|5706.53|5705.83|5706.03|5705.33|5706.53|5705.83|5706.03|5705.33|70
1728012460000|2024-10-04 03:27:40|||||||||4
1728012480000|2024-10-04 03:28:00|5705.78|5705.08|5706.53|5705.83|5706.53|5705.83|5705.78|5705.08|23
1728012500000|2024-10-04 03:28:20|5706.78|5706.08|5706.53|5705.83|5706.78|5706.08|5706.53|5705.83|33
1728012510000|2024-10-04 03:28:30|5706.28|5705.58|5706.28|5705.58|5706.28|5705.58|5706.28|5705.58|4
1728012520000|2024-10-04 03:28:40|5706.53|5705.83|5706.53|5705.83|5706.53|5705.83|5706.53|5705.83|1
1728012530000|2024-10-04 03:28:50|5706.28|5705.58|5706.03|5705.33|5706.28|5705.58|5706.03|5705.33|10
1728012550000|2024-10-04 03:29:10|5706.15|5705.45|5706.28|5705.58|5706.28|5705.58|5706.03|5705.33|4
1728012560000|2024-10-04 03:29:20|5706.53|5705.83|5706.53|5705.83|5706.53|5705.83|5706.53|5705.83|1
1728012570000|2024-10-04 03:29:30|||||||||5
1728012580000|2024-10-04 03:29:40|||||||||2
1728012590000|2024-10-04 03:29:50|5706.78|5706.08|5706.78|5706.08|5706.78|5706.08|5706.78|5706.08|10
1728012600000|2024-10-04 03:30:00|5707.03|5706.33|5707.28|5706.58|5707.28|5706.58|5707.03|5706.33|20
1728012610000|2024-10-04 03:30:10|5707.03|5706.33|5707.28|5706.58|5707.28|5706.58|5706.78|5706.08|14
1728012620000|2024-10-04 03:30:20|5707.4|5706.7|5707.28|5706.58|5707.4|5706.7|5707.28|5706.58|5
1728012640000|2024-10-04 03:30:40|5707.03|5706.33|5707.03|5706.33|5707.03|5706.33|5706.78|5706.08|19
1728012650000|2024-10-04 03:30:50|5706.78|5706.08|5706.53|5705.83|5706.78|5706.08|5706.28|5705.58|26
1728012660000|2024-10-04 03:31:00|||||||||2
1728012670000|2024-10-04 03:31:10|5706.28|5705.58|5706.28|5705.58|5706.28|5705.58|5706.28|5705.58|21
1728012680000|2024-10-04 03:31:20|5706.4|5705.7|5706.53|5705.83|5706.53|5705.83|5706.4|5705.7|14
1728012690000|2024-10-04 03:31:30|5706.28|5705.58|5706.28|5705.58|5706.4|5705.7|5706.28|5705.58|1
1728012700000|2024-10-04 03:31:40|5706.4|5705.7|5706.28|5705.58|5706.53|5705.83|5706.28|5705.58|3
1728012710000|2024-10-04 03:31:50|5706.03|5705.33|5706.28|5705.58|5706.28|5705.58|5706.03|5705.33|6
1728012720000|2024-10-04 03:32:00|5706.03|5705.33|5706.53|5705.83|5706.53|5705.83|5706.03|5705.33|1
1728012740000|2024-10-04 03:32:20|5706.78|5706.08|5706.78|5706.08|5706.78|5706.08|5706.78|5706.08|3
1728012760000|2024-10-04 03:32:40|||||||||1
1728012770000|2024-10-04 03:32:50|5706.53|5705.83|5706.53|5705.83|5706.53|5705.83|5706.53|5705.83|3
1728012780000|2024-10-04 03:33:00|5706.28|5705.58|5705.28|5704.58|5706.28|5705.58|5705.28|5704.58|56
1728012790000|2024-10-04 03:33:10|||||||||1
1728012800000|2024-10-04 03:33:20|5705.4|5704.7|5705.28|5704.58|5705.53|5704.83|5705.28|5704.58|31
1728012810000|2024-10-04 03:33:30|5705.15|5704.45|5705.03|5704.33|5705.15|5704.45|5705.03|5704.33|22
1728012820000|2024-10-04 03:33:40|5705.28|5704.58|5705.53|5704.83|5705.53|5704.83|5705.15|5704.45|8
1728012830000|2024-10-04 03:33:50|||||||||1
1728012840000|2024-10-04 03:34:00|5705.28|5704.58|5705.53|5704.83|5706.03|5705.33|5705.28|5704.58|49
1728012850000|2024-10-04 03:34:10|5705.4|5704.7|5705.28|5704.58|5705.53|5704.83|5705.28|5704.58|53
1728012860000|2024-10-04 03:34:20|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|4
1728012870000|2024-10-04 03:34:30|5705.28|5704.58|5705.03|5704.33|5705.28|5704.58|5705.03|5704.33|15
1728012880000|2024-10-04 03:34:40|5704.9|5704.2|5705.03|5704.33|5705.03|5704.33|5704.9|5704.2|3
1728012890000|2024-10-04 03:34:50|||||||||2
1728012900000|2024-10-04 03:35:00|5704.78|5704.08|5704.53|5703.83|5704.78|5704.08|5704.53|5703.83|74
1728012910000|2024-10-04 03:35:10|5704.78|5704.08|5705.28|5704.58|5705.28|5704.58|5704.78|5704.08|17
1728012920000|2024-10-04 03:35:20|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|5
1728012930000|2024-10-04 03:35:30|5705.4|5704.7|5705.53|5704.83|5705.53|5704.83|5705.4|5704.7|14
1728012940000|2024-10-04 03:35:40|5705.28|5704.58|5705.28|5704.58|5705.53|5704.83|5705.28|5704.58|9
1728012950000|2024-10-04 03:35:50|5705.15|5704.45|5705.03|5704.33|5705.28|5704.58|5705.03|5704.33|3
1728012960000|2024-10-04 03:36:00|5705.15|5704.45|5705.53|5704.83|5705.53|5704.83|5705.15|5704.45|18
1728012980000|2024-10-04 03:36:20|||||||||7
1728012990000|2024-10-04 03:36:30|5705.78|5705.08|5706.03|5705.33|5706.03|5705.33|5705.78|5705.08|33
1728013000000|2024-10-04 03:36:40|5705.9|5705.2|5705.9|5705.2|5706.03|5705.33|5705.78|5705.08|19
1728013010000|2024-10-04 03:36:50|5706.03|5705.33|5705.78|5705.08|5706.03|5705.33|5705.78|5705.08|5
1728013020000|2024-10-04 03:37:00|5705.9|5705.2|5706.03|5705.33|5706.03|5705.33|5705.9|5705.2|3
1728013030000|2024-10-04 03:37:10|5706.28|5705.58|5706.03|5705.33|5706.28|5705.58|5706.03|5705.33|21
1728013040000|2024-10-04 03:37:20|5706.28|5705.58|5706.28|5705.58|5706.28|5705.58|5706.28|5705.58|12
1728013050000|2024-10-04 03:37:30|5706.03|5705.33|5706.28|5705.58|5706.28|5705.58|5706.03|5705.33|11
1728013060000|2024-10-04 03:37:40|||||||||4
1728013070000|2024-10-04 03:37:50|5706.53|5705.83|5706.53|5705.83|5706.53|5705.83|5706.53|5705.83|7
1728013080000|2024-10-04 03:38:00|||||||||2
1728013090000|2024-10-04 03:38:10|5706.78|5706.08|5707.03|5706.33|5707.15|5706.45|5706.78|5706.08|24
1728013100000|2024-10-04 03:38:20|5706.78|5706.08|5706.78|5706.08|5707.03|5706.33|5706.53|5705.83|10
1728013110000|2024-10-04 03:38:30|5706.53|5705.83|5706.28|5705.58|5706.53|5705.83|5706.28|5705.58|10
1728013120000|2024-10-04 03:38:40|5706.15|5705.45|5706.28|5705.58|5706.28|5705.58|5706.03|5705.33|24
1728013130000|2024-10-04 03:38:50|5706.4|5705.7|5706.53|5705.83|5706.53|5705.83|5706.4|5705.7|3
1728013140000|2024-10-04 03:39:00|5706.4|5705.7|5706.53|5705.83|5706.53|5705.83|5706.4|5705.7|6
1728013150000|2024-10-04 03:39:10|5706.4|5705.7|5706.28|5705.58|5706.4|5705.7|5706.03|5705.33|8
1728013170000|2024-10-04 03:39:30|5706.53|5705.83|5706.28|5705.58|5706.53|5705.83|5706.03|5705.33|12
1728013180000|2024-10-04 03:39:40|5706.4|5705.7|5706.28|5705.58|5706.53|5705.83|5706.28|5705.58|5
1728013200000|2024-10-04 03:40:00|5706.15|5705.45|5705.53|5704.83|5706.15|5705.45|5705.28|5704.58|30
1728013210000|2024-10-04 03:40:10|5705.4|5704.7|5705.53|5704.83|5705.53|5704.83|5705.28|5704.58|21
1728013220000|2024-10-04 03:40:20|5705.28|5704.58|5705.03|5704.33|5705.28|5704.58|5705.03|5704.33|7
1728013230000|2024-10-04 03:40:30|||||||||23
1728013240000|2024-10-04 03:40:40|5704.78|5704.08|5704.65|5703.95|5704.78|5704.08|5704.53|5703.83|15
1728013250000|2024-10-04 03:40:50|5704.78|5704.08|5704.65|5703.95|5704.78|5704.08|5704.65|5703.95|0
1728013260000|2024-10-04 03:41:00|5704.78|5704.08|5704.53|5703.83|5704.78|5704.08|5704.53|5703.83|3
1728013270000|2024-10-04 03:41:10|5704.4|5703.7|5704.28|5703.58|5704.4|5703.7|5704.03|5703.33|69
1728013280000|2024-10-04 03:41:20|5704.03|5703.33|5704.03|5703.33|5704.03|5703.33|5704.03|5703.33|10
1728013290000|2024-10-04 03:41:30|5704.15|5703.45|5704.53|5703.83|5704.53|5703.83|5704.03|5703.33|15
1728013300000|2024-10-04 03:41:40|5704.78|5704.08|5704.78|5704.08|5704.9|5704.2|5704.78|5704.08|12
1728013310000|2024-10-04 03:41:50|||||||||8
1728013320000|2024-10-04 03:42:00|||||||||3
1728013330000|2024-10-04 03:42:10|5704.65|5703.95|5704.78|5704.08|5704.78|5704.08|5704.65|5703.95|28
1728013340000|2024-10-04 03:42:20|5704.9|5704.2|5705.28|5704.58|5705.28|5704.58|5704.78|5704.08|8
1728013350000|2024-10-04 03:42:30|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|5704.78|5704.08|18
1728013360000|2024-10-04 03:42:40|5705.15|5704.45|5705.28|5704.58|5705.28|5704.58|5705.03|5704.33|4
1728013370000|2024-10-04 03:42:50|5705.03|5704.33|5705.03|5704.33|5705.15|5704.45|5704.78|5704.08|4
1728013380000|2024-10-04 03:43:00|||||||||5
1728013390000|2024-10-04 03:43:10|5704.78|5704.08|5705.03|5704.33|5705.03|5704.33|5704.78|5704.08|21
1728013400000|2024-10-04 03:43:20|5704.53|5703.83|5704.03|5703.33|5704.53|5703.83|5704.03|5703.33|34
1728013410000|2024-10-04 03:43:30|5704.28|5703.58|5704.28|5703.58|5704.53|5703.83|5704.28|5703.58|22
1728013420000|2024-10-04 03:43:40|5704.4|5703.7|5704.53|5703.83|5704.78|5704.08|5704.4|5703.7|19
1728013430000|2024-10-04 03:43:50|5704.4|5703.7|5704.28|5703.58|5704.53|5703.83|5704.28|5703.58|6
1728013440000|2024-10-04 03:44:00|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|23
1728013450000|2024-10-04 03:44:10|5704.4|5703.7|5704.28|5703.58|5704.4|5703.7|5704.28|5703.58|6
1728013460000|2024-10-04 03:44:20|5704.03|5703.33|5704.03|5703.33|5704.28|5703.58|5704.03|5703.33|19
1728013470000|2024-10-04 03:44:30|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|3
1728013480000|2024-10-04 03:44:40|||||||||3
1728013490000|2024-10-04 03:44:50|||||||||6
1728013500000|2024-10-04 03:45:00|5704.53|5703.83|5704.53|5703.83|5704.78|5704.08|5704.28|5703.58|33
1728013510000|2024-10-04 03:45:10|5704.78|5704.08|5704.78|5704.08|5704.78|5704.08|5704.53|5703.83|16
1728013520000|2024-10-04 03:45:20|5704.65|5703.95|5704.78|5704.08|5704.78|5704.08|5704.65|5703.95|0
1728013530000|2024-10-04 03:45:30|5704.9|5704.2|5704.78|5704.08|5705.03|5704.33|5704.78|5704.08|0
1728013540000|2024-10-04 03:45:40|5704.9|5704.2|5704.78|5704.08|5704.9|5704.2|5704.78|5704.08|2
1728013560000|2024-10-04 03:46:00|5704.53|5703.83|5704.28|5703.58|5704.53|5703.83|5704.28|5703.58|39
1728013570000|2024-10-04 03:46:10|5704.15|5703.45|5704.28|5703.58|5704.28|5703.58|5704.03|5703.33|6
1728013580000|2024-10-04 03:46:20|||||||||1
1728013590000|2024-10-04 03:46:30|5704.53|5703.83|5704.28|5703.58|5704.53|5703.83|5704.28|5703.58|13
1728013600000|2024-10-04 03:46:40|5704.15|5703.45|5704.28|5703.58|5704.28|5703.58|5704.15|5703.45|13
1728013610000|2024-10-04 03:46:50|||||||||20
1728013620000|2024-10-04 03:47:00|5704.03|5703.33|5704.15|5703.45|5704.15|5703.45|5704.03|5703.33|9
1728013630000|2024-10-04 03:47:10|5704.28|5703.58|5704.53|5703.83|5704.53|5703.83|5704.03|5703.33|23
1728013640000|2024-10-04 03:47:20|5704.28|5703.58|5704.53|5703.83|5704.53|5703.83|5704.28|5703.58|11
1728013650000|2024-10-04 03:47:30|5704.28|5703.58|5704.03|5703.33|5704.28|5703.58|5704.03|5703.33|14
1728013660000|2024-10-04 03:47:40|||||||||7
1728013670000|2024-10-04 03:47:50|5703.78|5703.08|5703.53|5702.83|5703.78|5703.08|5703.53|5702.83|73
1728013680000|2024-10-04 03:48:00|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|22
1728013690000|2024-10-04 03:48:10|5704.03|5703.33|5704.28|5703.58|5704.28|5703.58|5704.03|5703.33|15
1728013700000|2024-10-04 03:48:20|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|14
1728013710000|2024-10-04 03:48:30|5704.65|5703.95|5705.03|5704.33|5705.03|5704.33|5704.65|5703.95|4
1728013720000|2024-10-04 03:48:40|5705.15|5704.45|5705.03|5704.33|5705.15|5704.45|5705.03|5704.33|12
1728013730000|2024-10-04 03:48:50|5705.28|5704.58|5705.28|5704.58|5705.53|5704.83|5705.28|5704.58|19
1728013740000|2024-10-04 03:49:00|5705.03|5704.33|5704.78|5704.08|5705.03|5704.33|5704.78|5704.08|39
1728013750000|2024-10-04 03:49:10|5705.03|5704.33|5705.28|5704.58|5705.28|5704.58|5705.03|5704.33|10
1728013760000|2024-10-04 03:49:20|||||||||2
1728013770000|2024-10-04 03:49:30|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|9
1728013780000|2024-10-04 03:49:40|5705.65|5704.95|5705.53|5704.83|5705.65|5704.95|5705.53|5704.83|2
1728013790000|2024-10-04 03:49:50|5705.28|5704.58|5705.53|5704.83|5705.53|5704.83|5705.28|5704.58|12
1728013800000|2024-10-04 03:50:00|5705.4|5704.7|5705.28|5704.58|5705.53|5704.83|5705.03|5704.33|8
1728013810000|2024-10-04 03:50:10|5705.53|5704.83|5705.28|5704.58|5705.53|5704.83|5705.03|5704.33|12
1728013820000|2024-10-04 03:50:20|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|2
1728013830000|2024-10-04 03:50:30|5705.15|5704.45|5705.28|5704.58|5705.28|5704.58|5705.15|5704.45|2
1728013840000|2024-10-04 03:50:40|5705.53|5704.83|5705.53|5704.83|5705.78|5705.08|5705.53|5704.83|21
1728013850000|2024-10-04 03:50:50|5705.65|5704.95|5705.53|5704.83|5705.65|5704.95|5705.53|5704.83|1
1728013860000|2024-10-04 03:51:00|5705.65|5704.95|5705.78|5705.08|5705.78|5705.08|5705.53|5704.83|8
1728013870000|2024-10-04 03:51:10|5705.53|5704.83|5705.78|5705.08|5705.78|5705.08|5705.53|5704.83|19
1728013880000|2024-10-04 03:51:20|5705.53|5704.83|5705.78|5705.08|5705.78|5705.08|5705.53|5704.83|4
1728013890000|2024-10-04 03:51:30|5705.65|5704.95|5705.53|5704.83|5705.65|5704.95|5705.53|5704.83|3
1728013900000|2024-10-04 03:51:40|5705.78|5705.08|5705.53|5704.83|5705.78|5705.08|5705.53|5704.83|22
1728013910000|2024-10-04 03:51:50|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|5705.03|5704.33|19
1728013920000|2024-10-04 03:52:00|5705.03|5704.33|5705.03|5704.33|5705.28|5704.58|5705.03|5704.33|31
1728013930000|2024-10-04 03:52:10|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|5705.15|5704.45|12
1728013940000|2024-10-04 03:52:20|5705.03|5704.33|5705.28|5704.58|5705.28|5704.58|5705.03|5704.33|15
1728013950000|2024-10-04 03:52:30|5705.15|5704.45|5705.15|5704.45|5705.28|5704.58|5705.03|5704.33|7
1728013960000|2024-10-04 03:52:40|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|0
1728013970000|2024-10-04 03:52:50|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|5705.28|5704.58|6
1728013980000|2024-10-04 03:53:00|5705.28|5704.58|5705.53|5704.83|5705.53|5704.83|5705.28|5704.58|10
1728013990000|2024-10-04 03:53:10|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|6
1728014010000|2024-10-04 03:53:30|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|11
1728014030000|2024-10-04 03:53:50|5705.15|5704.45|5705.03|5704.33|5705.15|5704.45|5705.03|5704.33|1
1728014040000|2024-10-04 03:54:00|5704.78|5704.08|5704.78|5704.08|5704.9|5704.2|5704.78|5704.08|3
1728014050000|2024-10-04 03:54:10|5704.9|5704.2|5704.78|5704.08|5705.03|5704.33|5704.78|5704.08|8
1728014060000|2024-10-04 03:54:20|5704.65|5703.95|5704.78|5704.08|5704.78|5704.08|5704.53|5703.83|6
1728014070000|2024-10-04 03:54:30|5704.65|5703.95|5704.28|5703.58|5704.65|5703.95|5704.28|5703.58|4
1728014080000|2024-10-04 03:54:40|5704.53|5703.83|5704.28|5703.58|5704.53|5703.83|5704.28|5703.58|7
1728014090000|2024-10-04 03:54:50|5704.4|5703.7|5704.28|5703.58|5704.53|5703.83|5704.28|5703.58|8
1728014100000|2024-10-04 03:55:00|5704.03|5703.33|5703.9|5703.2|5704.03|5703.33|5703.53|5702.83|67
1728014110000|2024-10-04 03:55:10|5703.78|5703.08|5704.03|5703.33|5704.03|5703.33|5703.78|5703.08|7
1728014130000|2024-10-04 03:55:30|||||||||1
1728014150000|2024-10-04 03:55:50|5704.15|5703.45|5704.03|5703.33|5704.15|5703.45|5704.03|5703.33|17
1728014160000|2024-10-04 03:56:00|5704.28|5703.58|5704.03|5703.33|5704.28|5703.58|5704.03|5703.33|4
1728014170000|2024-10-04 03:56:10|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|5704.03|5703.33|12
1728014180000|2024-10-04 03:56:20|5704.15|5703.45|5704.03|5703.33|5704.15|5703.45|5704.03|5703.33|2
1728014190000|2024-10-04 03:56:30|5704.15|5703.45|5704.28|5703.58|5704.28|5703.58|5704.15|5703.45|0
1728014200000|2024-10-04 03:56:40|5704.15|5703.45|5704.28|5703.58|5704.28|5703.58|5704.15|5703.45|0
1728014210000|2024-10-04 03:56:50|5704.15|5703.45|5704.15|5703.45|5704.15|5703.45|5704.03|5703.33|2
1728014220000|2024-10-04 03:57:00|5704.03|5703.33|5704.03|5703.33|5704.03|5703.33|5704.03|5703.33|1
1728014230000|2024-10-04 03:57:10|5703.78|5703.08|5704.03|5703.33|5704.03|5703.33|5703.78|5703.08|10
1728014240000|2024-10-04 03:57:20|5703.78|5703.08|5704.03|5703.33|5704.03|5703.33|5703.78|5703.08|10
1728014250000|2024-10-04 03:57:30|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|1
1728014260000|2024-10-04 03:57:40|5704.03|5703.33|5704.28|5703.58|5704.28|5703.58|5704.03|5703.33|11
1728014270000|2024-10-04 03:57:50|5704.03|5703.33|5704.03|5703.33|5704.03|5703.33|5704.03|5703.33|28
1728014280000|2024-10-04 03:58:00|5704.15|5703.45|5704.53|5703.83|5704.53|5703.83|5704.15|5703.45|16
1728014290000|2024-10-04 03:58:10|5704.28|5703.58|5704.03|5703.33|5704.28|5703.58|5704.03|5703.33|7
1728014300000|2024-10-04 03:58:20|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|3
1728014320000|2024-10-04 03:58:40|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|6
1728014330000|2024-10-04 03:58:50|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|8
1728014340000|2024-10-04 03:59:00|5704.4|5703.7|5704.53|5703.83|5704.53|5703.83|5704.4|5703.7|16
1728014350000|2024-10-04 03:59:10|5704.28|5703.58|5704.53|5703.83|5704.53|5703.83|5704.28|5703.58|7
1728014370000|2024-10-04 03:59:30|5704.78|5704.08|5704.65|5703.95|5704.78|5704.08|5704.65|5703.95|16
1728014380000|2024-10-04 03:59:40|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|2
1728014390000|2024-10-04 03:59:50|5704.78|5704.08|5704.28|5703.58|5704.78|5704.08|5704.28|5703.58|15
1728014400000|2024-10-04 04:00:00|5704.53|5703.83|5704.53|5703.83|5704.78|5704.08|5704.53|5703.83|24
1728014410000|2024-10-04 04:00:10|5704.28|5703.58|5704.03|5703.33|5704.28|5703.58|5704.03|5703.33|9
1728014440000|2024-10-04 04:00:40|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|5704.03|5703.33|18
1728014450000|2024-10-04 04:00:50|5704.03|5703.33|5703.78|5703.08|5704.03|5703.33|5703.78|5703.08|28
1728014460000|2024-10-04 04:01:00|5704.03|5703.33|5704.03|5703.33|5704.03|5703.33|5704.03|5703.33|7
1728014470000|2024-10-04 04:01:10|||||||||14
1728014480000|2024-10-04 04:01:20|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|5704.28|5703.58|19
1728014490000|2024-10-04 04:01:30|5704.28|5703.58|5704.53|5703.83|5704.53|5703.83|5704.28|5703.58|2
1728014500000|2024-10-04 04:01:40|||||||||7
1728014510000|2024-10-04 04:01:50|5704.4|5703.7|5704.4|5703.7|5704.4|5703.7|5704.28|5703.58|3
1728014520000|2024-10-04 04:02:00|5704.53|5703.83|5704.28|5703.58|5704.53|5703.83|5704.28|5703.58|5
1728014530000|2024-10-04 04:02:10|5704.4|5703.7|5704.53|5703.83|5704.53|5703.83|5704.4|5703.7|2
1728014540000|2024-10-04 04:02:20|||||||||16
1728014560000|2024-10-04 04:02:40|||||||||2
1728014580000|2024-10-04 04:03:00|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|5
1728014590000|2024-10-04 04:03:10|5704.03|5703.33|5704.03|5703.33|5704.03|5703.33|5704.03|5703.33|8
1728014600000|2024-10-04 04:03:20|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|9
1728014610000|2024-10-04 04:03:30|5704.78|5704.08|5704.78|5704.08|5704.78|5704.08|5704.78|5704.08|9
1728014620000|2024-10-04 04:03:40|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|3
1728014630000|2024-10-04 04:03:50|5705.28|5704.58|5705.28|5704.58|5705.4|5704.7|5705.28|5704.58|39
1728014640000|2024-10-04 04:04:00|||||||||2
1728014650000|2024-10-04 04:04:10|||||||||1
1728014660000|2024-10-04 04:04:20|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|13
1728014670000|2024-10-04 04:04:30|||||||||19
1728014690000|2024-10-04 04:04:50|5705.78|5705.08|5705.78|5705.08|5705.78|5705.08|5705.78|5705.08|6
1728014700000|2024-10-04 04:05:00|||||||||1
1728014720000|2024-10-04 04:05:20|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|11
1728014740000|2024-10-04 04:05:40|5705.4|5704.7|5705.28|5704.58|5705.4|5704.7|5705.28|5704.58|11
1728014750000|2024-10-04 04:05:50|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|6
1728014760000|2024-10-04 04:06:00|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|4
1728014780000|2024-10-04 04:06:20|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|5
1728014790000|2024-10-04 04:06:30|||||||||2
1728014800000|2024-10-04 04:06:40|||||||||1
1728014810000|2024-10-04 04:06:50|5704.78|5704.08|5705.03|5704.33|5705.03|5704.33|5704.78|5704.08|38
1728014820000|2024-10-04 04:07:00|5705.28|5704.58|5705.03|5704.33|5705.28|5704.58|5705.03|5704.33|9
1728014840000|2024-10-04 04:07:20|5704.78|5704.08|5705.03|5704.33|5705.03|5704.33|5704.78|5704.08|14
1728014870000|2024-10-04 04:07:50|5705.15|5704.45|5705.03|5704.33|5705.15|5704.45|5705.03|5704.33|1
1728014880000|2024-10-04 04:08:00|5704.9|5704.2|5704.9|5704.2|5704.9|5704.2|5704.9|5704.2|4
1728014900000|2024-10-04 04:08:20|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|0
1728014910000|2024-10-04 04:08:30|5705.15|5704.45|5705.28|5704.58|5705.28|5704.58|5705.15|5704.45|4
1728014920000|2024-10-04 04:08:40|5705.15|5704.45|5705.28|5704.58|5705.28|5704.58|5705.15|5704.45|0
1728014930000|2024-10-04 04:08:50|5705.4|5704.7|5705.53|5704.83|5705.53|5704.83|5705.28|5704.58|2
1728014940000|2024-10-04 04:09:00|5705.28|5704.58|5705.53|5704.83|5705.53|5704.83|5705.28|5704.58|13
1728014950000|2024-10-04 04:09:10|5705.28|5704.58|5705.53|5704.83|5705.53|5704.83|5705.28|5704.58|3
1728014980000|2024-10-04 04:09:40|5705.78|5705.08|5705.53|5704.83|5705.78|5705.08|5705.53|5704.83|11
1728014990000|2024-10-04 04:09:50|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|26
1728015000000|2024-10-04 04:10:00|||||||||2
1728015020000|2024-10-04 04:10:20|5705.4|5704.7|5705.53|5704.83|5705.53|5704.83|5705.28|5704.58|8
1728015040000|2024-10-04 04:10:40|5705.28|5704.58|5705.4|5704.7|5705.53|5704.83|5705.28|5704.58|7
1728015050000|2024-10-04 04:10:50|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|0
1728015060000|2024-10-04 04:11:00|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|3
1728015080000|2024-10-04 04:11:20|5705.78|5705.08|5705.78|5705.08|5705.78|5705.08|5705.78|5705.08|25
1728015110000|2024-10-04 04:11:50|5705.53|5704.83|5705.28|5704.58|5705.53|5704.83|5705.28|5704.58|13
1728015120000|2024-10-04 04:12:00|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|18
1728015140000|2024-10-04 04:12:20|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|11
1728015160000|2024-10-04 04:12:40|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|47
1728015170000|2024-10-04 04:12:50|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|5
1728015180000|2024-10-04 04:13:00|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|9
1728015190000|2024-10-04 04:13:10|5705.15|5704.45|5705.28|5704.58|5705.28|5704.58|5705.15|5704.45|1
1728015200000|2024-10-04 04:13:20|||||||||2
1728015210000|2024-10-04 04:13:30|5705.15|5704.45|5705.15|5704.45|5705.15|5704.45|5705.15|5704.45|1
1728015220000|2024-10-04 04:13:40|5705.03|5704.33|5705.28|5704.58|5705.28|5704.58|5705.03|5704.33|25
1728015240000|2024-10-04 04:14:00|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|1
1728015250000|2024-10-04 04:14:10|||||||||1
1728015260000|2024-10-04 04:14:20|5705.4|5704.7|5705.4|5704.7|5705.4|5704.7|5705.4|5704.7|2
1728015270000|2024-10-04 04:14:30|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|6
1728015280000|2024-10-04 04:14:40|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|3
1728015290000|2024-10-04 04:14:50|5705.15|5704.45|5705.03|5704.33|5705.15|5704.45|5705.03|5704.33|1
1728015300000|2024-10-04 04:15:00|5704.9|5704.2|5704.9|5704.2|5704.9|5704.2|5704.78|5704.08|1
1728015310000|2024-10-04 04:15:10|5704.78|5704.08|5704.78|5704.08|5704.78|5704.08|5704.78|5704.08|3
1728015320000|2024-10-04 04:15:20|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|13
1728015340000|2024-10-04 04:15:40|5704.65|5703.95|5704.78|5704.08|5704.78|5704.08|5704.53|5703.83|30
1728015350000|2024-10-04 04:15:50|5704.65|5703.95|5704.78|5704.08|5704.78|5704.08|5704.53|5703.83|0
1728015360000|2024-10-04 04:16:00|5704.65|5703.95|5704.78|5704.08|5704.78|5704.08|5704.65|5703.95|3
1728015370000|2024-10-04 04:16:10|5704.53|5703.83|5704.53|5703.83|5704.65|5703.95|5704.53|5703.83|4
1728015400000|2024-10-04 04:16:40|5704.65|5703.95|5704.53|5703.83|5704.65|5703.95|5704.53|5703.83|4
1728015410000|2024-10-04 04:16:50|5704.78|5704.08|5704.78|5704.08|5704.78|5704.08|5704.65|5703.95|6
1728015430000|2024-10-04 04:17:10|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|5
1728015440000|2024-10-04 04:17:20|5705.28|5704.58|5705.53|5704.83|5705.53|5704.83|5705.28|5704.58|18
1728015450000|2024-10-04 04:17:30|||||||||13
1728015460000|2024-10-04 04:17:40|5705.78|5705.08|5706.03|5705.33|5706.03|5705.33|5705.78|5705.08|34
1728015470000|2024-10-04 04:17:50|5705.78|5705.08|5705.78|5705.08|5705.78|5705.08|5705.78|5705.08|7
1728015480000|2024-10-04 04:18:00|5705.53|5704.83|5705.78|5705.08|5705.78|5705.08|5705.53|5704.83|11
1728015490000|2024-10-04 04:18:10|||||||||3
1728015500000|2024-10-04 04:18:20|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|2
1728015520000|2024-10-04 04:18:40|5705.78|5705.08|5705.53|5704.83|5705.78|5705.08|5705.53|5704.83|46
1728015540000|2024-10-04 04:19:00|5705.28|5704.58|5705.53|5704.83|5705.78|5705.08|5705.28|5704.58|20
1728015550000|2024-10-04 04:19:10|5705.78|5705.08|5705.78|5705.08|5705.78|5705.08|5705.78|5705.08|7
1728015560000|2024-10-04 04:19:20|5705.65|5704.95|5705.78|5705.08|5705.78|5705.08|5705.65|5704.95|4
1728015570000|2024-10-04 04:19:30|5706.03|5705.33|5706.03|5705.33|5706.03|5705.33|5706.03|5705.33|46
1728015580000|2024-10-04 04:19:40|||||||||2
1728015590000|2024-10-04 04:19:50|||||||||5
1728015600000|2024-10-04 04:20:00|||||||||1
1728015610000|2024-10-04 04:20:10|||||||||1
1728015620000|2024-10-04 04:20:20|5705.78|5705.08|5705.78|5705.08|5705.78|5705.08|5705.78|5705.08|12
1728015630000|2024-10-04 04:20:30|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|6
1728015650000|2024-10-04 04:20:50|5705.78|5705.08|5705.78|5705.08|5705.78|5705.08|5705.78|5705.08|5
1728015660000|2024-10-04 04:21:00|5705.53|5704.83|5705.78|5705.08|5705.78|5705.08|5705.53|5704.83|20
1728015670000|2024-10-04 04:21:10|5705.65|5704.95|5705.53|5704.83|5705.78|5705.08|5705.53|5704.83|7
1728015680000|2024-10-04 04:21:20|5705.28|5704.58|5705.03|5704.33|5705.28|5704.58|5705.03|5704.33|4
1728015690000|2024-10-04 04:21:30|||||||||1
1728015700000|2024-10-04 04:21:40|5704.78|5704.08|5704.53|5703.83|5704.78|5704.08|5704.4|5703.7|40
1728015710000|2024-10-04 04:21:50|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|13
1728015720000|2024-10-04 04:22:00|5704.78|5704.08|5704.78|5704.08|5704.78|5704.08|5704.53|5703.83|100
1728015730000|2024-10-04 04:22:10|5704.53|5703.83|5705.03|5704.33|5705.03|5704.33|5704.53|5703.83|9
1728015740000|2024-10-04 04:22:20|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|3
1728015750000|2024-10-04 04:22:30|5705.03|5704.33|5705.28|5704.58|5705.28|5704.58|5705.03|5704.33|14
1728015760000|2024-10-04 04:22:40|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|6
1728015770000|2024-10-04 04:22:50|5704.9|5704.2|5704.78|5704.08|5705.03|5704.33|5704.78|5704.08|9
1728015780000|2024-10-04 04:23:00|5704.9|5704.2|5704.78|5704.08|5704.9|5704.2|5704.78|5704.08|6
1728015790000|2024-10-04 04:23:10|5704.9|5704.2|5705.03|5704.33|5705.03|5704.33|5704.9|5704.2|1
1728015800000|2024-10-04 04:23:20|||||||||5
1728015830000|2024-10-04 04:23:50|||||||||3
1728015850000|2024-10-04 04:24:10|||||||||3
1728015860000|2024-10-04 04:24:20|5705.78|5705.08|5706.03|5705.33|5706.03|5705.33|5705.78|5705.08|45
1728015870000|2024-10-04 04:24:30|5705.78|5705.08|5705.78|5705.08|5705.78|5705.08|5705.78|5705.08|9
1728015880000|2024-10-04 04:24:40|5705.53|5704.83|5705.78|5705.08|5705.78|5705.08|5705.53|5704.83|36
1728015890000|2024-10-04 04:24:50|||||||||8
1728015900000|2024-10-04 04:25:00|5705.53|5704.83|5705.78|5705.08|5705.78|5705.08|5705.53|5704.83|8
1728015910000|2024-10-04 04:25:10|||||||||1
1728015920000|2024-10-04 04:25:20|5706.03|5705.33|5706.03|5705.33|5706.03|5705.33|5706.03|5705.33|4
1728015930000|2024-10-04 04:25:30|||||||||2
1728015940000|2024-10-04 04:25:40|5706.28|5705.58|5706.53|5705.83|5706.53|5705.83|5706.28|5705.58|47
1728015950000|2024-10-04 04:25:50|5706.78|5706.08|5707.03|5706.33|5707.03|5706.33|5706.78|5706.08|51
1728015960000|2024-10-04 04:26:00|5706.78|5706.08|5707.53|5706.83|5707.53|5706.83|5706.78|5706.08|31
1728015970000|2024-10-04 04:26:10|5707.28|5706.58|5707.28|5706.58|5707.53|5706.83|5707.28|5706.58|13
1728015980000|2024-10-04 04:26:20|5707.15|5706.45|5707.28|5706.58|5707.28|5706.58|5707.15|5706.45|0
1728015990000|2024-10-04 04:26:30|5707.53|5706.83|5707.28|5706.58|5707.53|5706.83|5707.28|5706.58|9
1728016000000|2024-10-04 04:26:40|5707.53|5706.83|5707.78|5707.08|5707.78|5707.08|5707.53|5706.83|52
1728016010000|2024-10-04 04:26:50|5707.53|5706.83|5707.78|5707.08|5707.78|5707.08|5707.53|5706.83|9
1728016020000|2024-10-04 04:27:00|5707.65|5706.95|5707.78|5707.08|5708.28|5707.58|5707.53|5706.83|39
1728016030000|2024-10-04 04:27:10|5707.53|5706.83|5707.53|5706.83|5707.65|5706.95|5707.53|5706.83|12
1728016040000|2024-10-04 04:27:20|5707.78|5707.08|5707.78|5707.08|5707.78|5707.08|5707.78|5707.08|2
1728016050000|2024-10-04 04:27:30|5707.53|5706.83|5707.78|5707.08|5707.78|5707.08|5707.53|5706.83|30
1728016060000|2024-10-04 04:27:40|5707.9|5707.2|5707.78|5707.08|5708.03|5707.33|5707.78|5707.08|4
1728016070000|2024-10-04 04:27:50|5708.03|5707.33|5707.78|5707.08|5708.03|5707.33|5707.78|5707.08|7
1728016080000|2024-10-04 04:28:00|5707.53|5706.83|5707.53|5706.83|5707.65|5706.95|5707.53|5706.83|5
1728016090000|2024-10-04 04:28:10|5707.78|5707.08|5708.03|5707.33|5708.03|5707.33|5707.78|5707.08|12
1728016100000|2024-10-04 04:28:20|5708.28|5707.58|5708.53|5707.83|5708.53|5707.83|5708.28|5707.58|62
1728016110000|2024-10-04 04:28:30|5708.78|5708.08|5708.53|5707.83|5708.78|5708.08|5708.53|5707.83|64
1728016120000|2024-10-04 04:28:40|5708.4|5707.7|5708.28|5707.58|5708.53|5707.83|5708.28|5707.58|20
1728016140000|2024-10-04 04:29:00|5708.4|5707.7|5708.03|5707.33|5708.53|5707.83|5708.03|5707.33|18
1728016150000|2024-10-04 04:29:10|5707.78|5707.08|5707.78|5707.08|5707.78|5707.08|5707.78|5707.08|19
1728016160000|2024-10-04 04:29:20|5707.53|5706.83|5707.53|5706.83|5707.53|5706.83|5707.53|5706.83|11
1728016170000|2024-10-04 04:29:30|5707.78|5707.08|5707.78|5707.08|5707.78|5707.08|5707.78|5707.08|13
1728016180000|2024-10-04 04:29:40|||||||||4
1728016190000|2024-10-04 04:29:50|5707.53|5706.83|5707.53|5706.83|5707.53|5706.83|5707.53|5706.83|19
1728016200000|2024-10-04 04:30:00|5707.28|5706.58|5706.78|5706.08|5707.28|5706.58|5706.78|5706.08|15
1728016210000|2024-10-04 04:30:10|||||||||10
1728016220000|2024-10-04 04:30:20|5707.03|5706.33|5707.03|5706.33|5707.28|5706.58|5707.03|5706.33|39
1728016230000|2024-10-04 04:30:30|5707.28|5706.58|5707.03|5706.33|5707.28|5706.58|5707.03|5706.33|9
1728016240000|2024-10-04 04:30:40|||||||||15
1728016250000|2024-10-04 04:30:50|5706.9|5706.2|5707.03|5706.33|5707.03|5706.33|5706.78|5706.08|7
1728016260000|2024-10-04 04:31:00|5707.15|5706.45|5707.53|5706.83|5707.53|5706.83|5707.15|5706.45|51
1728016270000|2024-10-04 04:31:10|5707.28|5706.58|5707.28|5706.58|5707.28|5706.58|5707.28|5706.58|11
1728016280000|2024-10-04 04:31:20|5707.53|5706.83|5707.53|5706.83|5707.53|5706.83|5707.53|5706.83|10
1728016290000|2024-10-04 04:31:30|5707.4|5706.7|5706.78|5706.08|5707.4|5706.7|5706.78|5706.08|20
1728016300000|2024-10-04 04:31:40|5706.9|5706.2|5706.9|5706.2|5707.03|5706.33|5706.9|5706.2|7
1728016310000|2024-10-04 04:31:50|5706.78|5706.08|5707.03|5706.33|5707.03|5706.33|5706.78|5706.08|6
1728016320000|2024-10-04 04:32:00|5706.78|5706.08|5706.9|5706.2|5707.03|5706.33|5706.78|5706.08|10
1728016330000|2024-10-04 04:32:10|5707.03|5706.33|5707.28|5706.58|5707.28|5706.58|5707.03|5706.33|8
1728016340000|2024-10-04 04:32:20|5706.78|5706.08|5706.78|5706.08|5706.78|5706.08|5706.78|5706.08|10
1728016350000|2024-10-04 04:32:30|5706.53|5705.83|5707.03|5706.33|5707.03|5706.33|5706.53|5705.83|27
1728016360000|2024-10-04 04:32:40|||||||||1
1728016370000|2024-10-04 04:32:50|5707.28|5706.58|5707.28|5706.58|5707.28|5706.58|5707.28|5706.58|38
1728016380000|2024-10-04 04:33:00|||||||||12
1728016390000|2024-10-04 04:33:10|5707.03|5706.33|5707.28|5706.58|5707.28|5706.58|5707.03|5706.33|12
1728016400000|2024-10-04 04:33:20|||||||||2
1728016410000|2024-10-04 04:33:30|5707.53|5706.83|5707.4|5706.7|5707.53|5706.83|5707.28|5706.58|10
1728016420000|2024-10-04 04:33:40|5707.53|5706.83|5707.53|5706.83|5707.53|5706.83|5707.53|5706.83|22
1728016430000|2024-10-04 04:33:50|||||||||2
1728016440000|2024-10-04 04:34:00|5707.65|5706.95|5707.53|5706.83|5707.65|5706.95|5707.53|5706.83|2
1728016450000|2024-10-04 04:34:10|5707.78|5707.08|5707.78|5707.08|5707.78|5707.08|5707.78|5707.08|5
1728016460000|2024-10-04 04:34:20|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|8
1728016470000|2024-10-04 04:34:30|||||||||5
1728016480000|2024-10-04 04:34:40|5707.78|5707.08|5707.78|5707.08|5707.78|5707.08|5707.65|5706.95|13
1728016490000|2024-10-04 04:34:50|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|6
1728016500000|2024-10-04 04:35:00|5708.28|5707.58|5708.53|5707.83|5708.65|5707.95|5708.28|5707.58|41
1728016510000|2024-10-04 04:35:10|||||||||16
1728016520000|2024-10-04 04:35:20|5708.28|5707.58|5707.78|5707.08|5708.28|5707.58|5707.78|5707.08|60
1728016530000|2024-10-04 04:35:30|5707.53|5706.83|5707.78|5707.08|5707.78|5707.08|5707.53|5706.83|17
1728016540000|2024-10-04 04:35:40|5708.03|5707.33|5707.78|5707.08|5708.03|5707.33|5707.78|5707.08|20
1728016550000|2024-10-04 04:35:50|5707.53|5706.83|5707.53|5706.83|5707.53|5706.83|5707.53|5706.83|4
1728016560000|2024-10-04 04:36:00|5707.65|5706.95|5707.65|5706.95|5707.65|5706.95|5707.65|5706.95|3
1728016570000|2024-10-04 04:36:10|5707.53|5706.83|5707.28|5706.58|5707.53|5706.83|5707.28|5706.58|4
1728016590000|2024-10-04 04:36:30|||||||||3
1728016600000|2024-10-04 04:36:40|5707.15|5706.45|5707.03|5706.33|5707.15|5706.45|5707.03|5706.33|2
1728016610000|2024-10-04 04:36:50|5706.78|5706.08|5706.78|5706.08|5706.78|5706.08|5706.78|5706.08|10
1728016620000|2024-10-04 04:37:00|5706.53|5705.83|5706.53|5705.83|5706.53|5705.83|5706.53|5705.83|21
1728016630000|2024-10-04 04:37:10|5706.28|5705.58|5706.03|5705.33|5706.28|5705.58|5706.03|5705.33|38
1728016640000|2024-10-04 04:37:20|5705.78|5705.08|5705.28|5704.58|5705.78|5705.08|5705.28|5704.58|70
1728016650000|2024-10-04 04:37:30|5705.4|5704.7|5705.03|5704.33|5705.53|5704.83|5705.03|5704.33|14
1728016660000|2024-10-04 04:37:40|5705.28|5704.58|5705.53|5704.83|5705.53|5704.83|5705.28|5704.58|15
1728016670000|2024-10-04 04:37:50|5705.28|5704.58|5705.53|5704.83|5705.53|5704.83|5705.28|5704.58|22
1728016680000|2024-10-04 04:38:00|5705.28|5704.58|5705.15|5704.45|5705.28|5704.58|5705.03|5704.33|13
1728016690000|2024-10-04 04:38:10|5705.03|5704.33|5704.78|5704.08|5705.03|5704.33|5704.53|5703.83|28
1728016700000|2024-10-04 04:38:20|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|20
1728016710000|2024-10-04 04:38:30|5705.28|5704.58|5705.03|5704.33|5705.28|5704.58|5705.03|5704.33|10
1728016720000|2024-10-04 04:38:40|5705.15|5704.45|5705.4|5704.7|5705.4|5704.7|5705.15|5704.45|10
1728016730000|2024-10-04 04:38:50|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|0
1728016740000|2024-10-04 04:39:00|5705.4|5704.7|5705.28|5704.58|5705.53|5704.83|5705.28|5704.58|2
1728016750000|2024-10-04 04:39:10|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|2
1728016760000|2024-10-04 04:39:20|||||||||4
1728016770000|2024-10-04 04:39:30|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|3
1728016780000|2024-10-04 04:39:40|||||||||13
1728016790000|2024-10-04 04:39:50|||||||||13
1728016800000|2024-10-04 04:40:00|5705.03|5704.33|5705.28|5704.58|5705.28|5704.58|5705.03|5704.33|5
1728016810000|2024-10-04 04:40:10|||||||||5
1728016820000|2024-10-04 04:40:20|5705.03|5704.33|5705.28|5704.58|5705.28|5704.58|5705.03|5704.33|38
1728016830000|2024-10-04 04:40:30|5705.03|5704.33|5705.03|5704.33|5705.15|5704.45|5705.03|5704.33|28
1728016850000|2024-10-04 04:40:50|5704.78|5704.08|5704.78|5704.08|5704.78|5704.08|5704.78|5704.08|2
1728016860000|2024-10-04 04:41:00|||||||||1
1728016870000|2024-10-04 04:41:10|5704.53|5703.83|5702.53|5701.83|5704.53|5703.83|5702.28|5701.58|188
1728016880000|2024-10-04 04:41:20|5702.03|5701.33|5703.53|5702.83|5703.53|5702.83|5702.03|5701.33|87
1728016890000|2024-10-04 04:41:30|5703.78|5703.08|5704.28|5703.58|5704.28|5703.58|5703.78|5703.08|31
1728016900000|2024-10-04 04:41:40|5704.03|5703.33|5704.28|5703.58|5704.28|5703.58|5704.03|5703.33|44
1728016910000|2024-10-04 04:41:50|5704.03|5703.33|5704.53|5703.83|5704.53|5703.83|5704.03|5703.33|10
1728016920000|2024-10-04 04:42:00|5704.78|5704.08|5703.53|5702.83|5704.78|5704.08|5703.53|5702.83|66
1728016930000|2024-10-04 04:42:10|5703.78|5703.08|5704.03|5703.33|5704.03|5703.33|5703.78|5703.08|41
1728016940000|2024-10-04 04:42:20|||||||||14
1728016950000|2024-10-04 04:42:30|5704.15|5703.45|5704.03|5703.33|5704.15|5703.45|5704.03|5703.33|2
1728016960000|2024-10-04 04:42:40|5704.15|5703.45|5704.28|5703.58|5704.28|5703.58|5704.15|5703.45|13
1728016970000|2024-10-04 04:42:50|5704.03|5703.33|5704.28|5703.58|5704.28|5703.58|5704.03|5703.33|17
1728016980000|2024-10-04 04:43:00|5704.15|5703.45|5704.03|5703.33|5704.15|5703.45|5704.03|5703.33|1
1728016990000|2024-10-04 04:43:10|5704.15|5703.45|5704.03|5703.33|5704.15|5703.45|5704.03|5703.33|4
1728017000000|2024-10-04 04:43:20|5703.53|5702.83|5703.03|5702.33|5703.53|5702.83|5703.03|5702.33|36
1728017010000|2024-10-04 04:43:30|5702.9|5702.2|5703.28|5702.58|5703.28|5702.58|5702.9|5702.2|31
1728017020000|2024-10-04 04:43:40|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|14
1728017030000|2024-10-04 04:43:50|5703.15|5702.45|5703.03|5702.33|5703.28|5702.58|5703.03|5702.33|10
1728017040000|2024-10-04 04:44:00|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|9
1728017050000|2024-10-04 04:44:10|5703.03|5702.33|5702.78|5702.08|5703.03|5702.33|5702.78|5702.08|15
1728017060000|2024-10-04 04:44:20|||||||||8
1728017070000|2024-10-04 04:44:30|||||||||7
1728017080000|2024-10-04 04:44:40|||||||||4
1728017090000|2024-10-04 04:44:50|||||||||3
1728017100000|2024-10-04 04:45:00|5702.53|5701.83|5703.03|5702.33|5703.28|5702.58|5702.53|5701.83|24
1728017110000|2024-10-04 04:45:10|5702.78|5702.08|5702.53|5701.83|5702.78|5702.08|5702.53|5701.83|7
1728017120000|2024-10-04 04:45:20|5702.28|5701.58|5702.28|5701.58|5702.53|5701.83|5702.28|5701.58|51
1728017130000|2024-10-04 04:45:30|||||||||8
1728017140000|2024-10-04 04:45:40|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|10
1728017150000|2024-10-04 04:45:50|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|7
1728017160000|2024-10-04 04:46:00|5703.03|5702.33|5702.65|5701.95|5703.03|5702.33|5702.65|5701.95|26
1728017170000|2024-10-04 04:46:10|5702.53|5701.83|5702.78|5702.08|5702.78|5702.08|5702.53|5701.83|3
1728017180000|2024-10-04 04:46:20|||||||||19
1728017190000|2024-10-04 04:46:30|5702.65|5701.95|5702.53|5701.83|5702.78|5702.08|5702.53|5701.83|11
1728017200000|2024-10-04 04:46:40|5702.28|5701.58|5702.28|5701.58|5702.28|5701.58|5701.78|5701.08|36
1728017210000|2024-10-04 04:46:50|5702.03|5701.33|5702.28|5701.58|5702.28|5701.58|5702.03|5701.33|55
1728017220000|2024-10-04 04:47:00|5702.03|5701.33|5702.28|5701.58|5702.53|5701.83|5702.03|5701.33|37
1728017230000|2024-10-04 04:47:10|5701.65|5700.95|5701.53|5700.83|5701.78|5701.08|5701.53|5700.83|105
1728017240000|2024-10-04 04:47:20|5701.78|5701.08|5702.03|5701.33|5702.03|5701.33|5701.78|5701.08|11
1728017250000|2024-10-04 04:47:30|5701.78|5701.08|5701.78|5701.08|5701.78|5701.08|5701.78|5701.08|28
1728017260000|2024-10-04 04:47:40|||||||||17
1728017270000|2024-10-04 04:47:50|5701.53|5700.83|5701.53|5700.83|5701.78|5701.08|5701.53|5700.83|27
1728017280000|2024-10-04 04:48:00|5701.28|5700.58|5701.53|5700.83|5701.53|5700.83|5701.03|5700.33|33
1728017290000|2024-10-04 04:48:10|5701.28|5700.58|5701.28|5700.58|5701.28|5700.58|5701.03|5700.33|28
1728017300000|2024-10-04 04:48:20|5701.03|5700.33|5701.28|5700.58|5701.28|5700.58|5701.03|5700.33|11
1728017310000|2024-10-04 04:48:30|5701.53|5700.83|5701.28|5700.58|5701.53|5700.83|5701.28|5700.58|19
1728017320000|2024-10-04 04:48:40|||||||||2
1728017330000|2024-10-04 04:48:50|5701.53|5700.83|5701.28|5700.58|5701.53|5700.83|5701.28|5700.58|8
1728017340000|2024-10-04 04:49:00|||||||||17
1728017350000|2024-10-04 04:49:10|5701.15|5700.45|5701.03|5700.33|5701.28|5700.58|5701.03|5700.33|2
1728017360000|2024-10-04 04:49:20|5701.15|5700.45|5701.28|5700.58|5701.28|5700.58|5701.03|5700.33|33
1728017370000|2024-10-04 04:49:30|5701.53|5700.83|5701.53|5700.83|5701.53|5700.83|5701.53|5700.83|4
1728017380000|2024-10-04 04:49:40|5701.28|5700.58|5701.28|5700.58|5701.28|5700.58|5701.28|5700.58|57
1728017390000|2024-10-04 04:49:50|5701.53|5700.83|5701.4|5700.7|5701.53|5700.83|5701.4|5700.7|20
1728017400000|2024-10-04 04:50:00|5701.53|5700.83|5701.28|5700.58|5701.53|5700.83|5701.28|5700.58|3
1728017410000|2024-10-04 04:50:10|5701.4|5700.7|5701.28|5700.58|5701.53|5700.83|5701.28|5700.58|6
1728017420000|2024-10-04 04:50:20|5701.53|5700.83|5701.78|5701.08|5701.78|5701.08|5701.28|5700.58|31
1728017430000|2024-10-04 04:50:30|5701.53|5700.83|5701.53|5700.83|5701.53|5700.83|5701.53|5700.83|6
1728017440000|2024-10-04 04:50:40|5701.78|5701.08|5702.03|5701.33|5702.03|5701.33|5701.78|5701.08|6
1728017450000|2024-10-04 04:50:50|5701.78|5701.08|5701.78|5701.08|5701.78|5701.08|5701.78|5701.08|6
1728017460000|2024-10-04 04:51:00|5702.03|5701.33|5702.03|5701.33|5702.03|5701.33|5702.03|5701.33|6
1728017470000|2024-10-04 04:51:10|5702.28|5701.58|5702.28|5701.58|5702.28|5701.58|5702.28|5701.58|8
1728017480000|2024-10-04 04:51:20|5702.53|5701.83|5702.78|5702.08|5702.78|5702.08|5702.53|5701.83|23
1728017490000|2024-10-04 04:51:30|5702.53|5701.83|5702.53|5701.83|5702.65|5701.95|5702.4|5701.7|20
1728017500000|2024-10-04 04:51:40|5702.65|5701.95|5702.78|5702.08|5702.78|5702.08|5702.65|5701.95|17
1728017510000|2024-10-04 04:51:50|5702.65|5701.95|5702.53|5701.83|5702.78|5702.08|5702.53|5701.83|17
1728017520000|2024-10-04 04:52:00|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|13
1728017530000|2024-10-04 04:52:10|||||||||10
1728017540000|2024-10-04 04:52:20|5702.65|5701.95|5702.78|5702.08|5702.78|5702.08|5702.65|5701.95|10
1728017550000|2024-10-04 04:52:30|5702.53|5701.83|5702.78|5702.08|5702.78|5702.08|5702.53|5701.83|24
1728017560000|2024-10-04 04:52:40|5702.65|5701.95|5702.78|5702.08|5702.78|5702.08|5702.65|5701.95|0
1728017570000|2024-10-04 04:52:50|5702.28|5701.58|5702.53|5701.83|5702.53|5701.83|5702.03|5701.33|40
1728017580000|2024-10-04 04:53:00|||||||||3
1728017590000|2024-10-04 04:53:10|5702.78|5702.08|5702.53|5701.83|5702.78|5702.08|5702.53|5701.83|33
1728017600000|2024-10-04 04:53:20|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|12
1728017610000|2024-10-04 04:53:30|5702.9|5702.2|5703.03|5702.33|5703.03|5702.33|5702.78|5702.08|12
1728017630000|2024-10-04 04:53:50|5703.15|5702.45|5702.78|5702.08|5703.28|5702.58|5702.78|5702.08|45
1728017640000|2024-10-04 04:54:00|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|5702.78|5702.08|8
1728017650000|2024-10-04 04:54:10|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|0
1728017660000|2024-10-04 04:54:20|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|5702.28|5701.58|35
1728017670000|2024-10-04 04:54:30|||||||||9
1728017680000|2024-10-04 04:54:40|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|5
1728017690000|2024-10-04 04:54:50|5702.53|5701.83|5702.65|5701.95|5702.65|5701.95|5702.53|5701.83|5
1728017700000|2024-10-04 04:55:00|5702.53|5701.83|5702.53|5701.83|5702.78|5702.08|5702.53|5701.83|5
1728017710000|2024-10-04 04:55:10|5702.28|5701.58|5702.28|5701.58|5702.28|5701.58|5702.28|5701.58|28
1728017720000|2024-10-04 04:55:20|5702.15|5701.45|5702.28|5701.58|5702.53|5701.83|5702.15|5701.45|13
1728017730000|2024-10-04 04:55:30|||||||||7
1728017740000|2024-10-04 04:55:40|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|5702.4|5701.7|6
1728017750000|2024-10-04 04:55:50|5702.65|5701.95|5702.53|5701.83|5702.65|5701.95|5702.53|5701.83|1
1728017760000|2024-10-04 04:56:00|5702.28|5701.58|5702.28|5701.58|5702.28|5701.58|5702.28|5701.58|11
1728017770000|2024-10-04 04:56:10|5702.03|5701.33|5702.03|5701.33|5702.03|5701.33|5702.03|5701.33|4
1728017780000|2024-10-04 04:56:20|5702.28|5701.58|5702.4|5701.7|5702.4|5701.7|5702.28|5701.58|13
1728017790000|2024-10-04 04:56:30|5702.28|5701.58|5702.53|5701.83|5702.53|5701.83|5702.28|5701.58|3
1728017800000|2024-10-04 04:56:40|||||||||1
1728017820000|2024-10-04 04:57:00|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|13
1728017830000|2024-10-04 04:57:10|5702.9|5702.2|5702.78|5702.08|5703.03|5702.33|5702.65|5701.95|31
1728017840000|2024-10-04 04:57:20|||||||||1
1728017850000|2024-10-04 04:57:30|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|2
1728017860000|2024-10-04 04:57:40|5702.28|5701.58|5702.28|5701.58|5702.28|5701.58|5702.28|5701.58|29
1728017870000|2024-10-04 04:57:50|5702.03|5701.33|5702.15|5701.45|5702.15|5701.45|5702.03|5701.33|3
1728017880000|2024-10-04 04:58:00|5702.28|5701.58|5702.28|5701.58|5702.28|5701.58|5702.28|5701.58|0
1728017900000|2024-10-04 04:58:20|5702.4|5701.7|5702.53|5701.83|5702.53|5701.83|5702.4|5701.7|9
1728017910000|2024-10-04 04:58:30|||||||||1
1728017930000|2024-10-04 04:58:50|5702.78|5702.08|5702.53|5701.83|5702.78|5702.08|5702.53|5701.83|9
1728017940000|2024-10-04 04:59:00|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|5702.65|5701.95|11
1728017960000|2024-10-04 04:59:20|||||||||1
1728017970000|2024-10-04 04:59:30|5702.65|5701.95|5702.78|5702.08|5702.78|5702.08|5702.65|5701.95|9
1728017980000|2024-10-04 04:59:40|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|18
1728017990000|2024-10-04 04:59:50|5703.03|5702.33|5702.9|5702.2|5703.03|5702.33|5702.78|5702.08|20
1728018000000|2024-10-04 05:00:00|5703.03|5702.33|5703.28|5702.58|5703.28|5702.58|5703.03|5702.33|18
1728018010000|2024-10-04 05:00:10|5703.15|5702.45|5703.03|5702.33|5703.28|5702.58|5702.78|5702.08|49
1728018020000|2024-10-04 05:00:20|5703.28|5702.58|5703.03|5702.33|5703.28|5702.58|5703.03|5702.33|4
1728018030000|2024-10-04 05:00:30|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|12
1728018040000|2024-10-04 05:00:40|5702.65|5701.95|5702.78|5702.08|5702.78|5702.08|5702.53|5701.83|1
1728018050000|2024-10-04 05:00:50|5703.03|5702.33|5703.15|5702.45|5703.15|5702.45|5703.03|5702.33|13
1728018060000|2024-10-04 05:01:00|5703.28|5702.58|5703.53|5702.83|5703.53|5702.83|5703.28|5702.58|14
1728018070000|2024-10-04 05:01:10|5703.28|5702.58|5703.78|5703.08|5703.78|5703.08|5703.28|5702.58|51
1728018080000|2024-10-04 05:01:20|5703.65|5702.95|5703.78|5703.08|5703.78|5703.08|5703.53|5702.83|22
1728018090000|2024-10-04 05:01:30|5703.53|5702.83|5703.53|5702.83|5703.78|5703.08|5703.53|5702.83|19
1728018100000|2024-10-04 05:01:40|5703.4|5702.7|5703.28|5702.58|5703.4|5702.7|5703.28|5702.58|0
1728018110000|2024-10-04 05:01:50|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|12
1728018120000|2024-10-04 05:02:00|5702.78|5702.08|5703.03|5702.33|5703.03|5702.33|5702.78|5702.08|11
1728018130000|2024-10-04 05:02:10|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|10
1728018140000|2024-10-04 05:02:20|5703.03|5702.33|5702.78|5702.08|5703.03|5702.33|5702.78|5702.08|10
1728018160000|2024-10-04 05:02:40|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|5702.4|5701.7|30
1728018170000|2024-10-04 05:02:50|||||||||4
1728018180000|2024-10-04 05:03:00|5702.65|5701.95|5703.03|5702.33|5703.03|5702.33|5702.65|5701.95|31
1728018190000|2024-10-04 05:03:10|5703.28|5702.58|5703.03|5702.33|5703.28|5702.58|5702.78|5702.08|18
1728018210000|2024-10-04 05:03:30|5703.15|5702.45|5703.28|5702.58|5703.28|5702.58|5703.15|5702.45|4
1728018220000|2024-10-04 05:03:40|5703.15|5702.45|5703.28|5702.58|5703.28|5702.58|5703.15|5702.45|8
1728018230000|2024-10-04 05:03:50|5703.03|5702.33|5703.28|5702.58|5703.28|5702.58|5703.03|5702.33|9
1728018240000|2024-10-04 05:04:00|5703.15|5702.45|5703.03|5702.33|5703.15|5702.45|5702.78|5702.08|15
1728018250000|2024-10-04 05:04:10|5703.28|5702.58|5703.53|5702.83|5703.53|5702.83|5703.28|5702.58|7
1728018260000|2024-10-04 05:04:20|5703.78|5703.08|5703.78|5703.08|5704.03|5703.33|5703.65|5702.95|28
1728018270000|2024-10-04 05:04:30|5703.53|5702.83|5703.78|5703.08|5703.78|5703.08|5703.53|5702.83|3
1728018280000|2024-10-04 05:04:40|5704.03|5703.33|5703.53|5702.83|5704.03|5703.33|5703.28|5702.58|21
1728018290000|2024-10-04 05:04:50|5703.28|5702.58|5703.53|5702.83|5703.53|5702.83|5703.28|5702.58|5
1728018300000|2024-10-04 05:05:00|5703.65|5702.95|5703.53|5702.83|5703.65|5702.95|5703.53|5702.83|24
1728018310000|2024-10-04 05:05:10|5703.78|5703.08|5703.78|5703.08|5704.03|5703.33|5703.78|5703.08|26
1728018320000|2024-10-04 05:05:20|5703.53|5702.83|5703.78|5703.08|5703.78|5703.08|5703.53|5702.83|9
1728018330000|2024-10-04 05:05:30|5703.53|5702.83|5703.53|5702.83|5703.53|5702.83|5703.53|5702.83|4
1728018340000|2024-10-04 05:05:40|5703.28|5702.58|5703.53|5702.83|5703.53|5702.83|5703.28|5702.58|13
1728018350000|2024-10-04 05:05:50|5703.78|5703.08|5703.53|5702.83|5703.78|5703.08|5703.53|5702.83|2
1728018360000|2024-10-04 05:06:00|5703.65|5702.95|5704.03|5703.33|5704.03|5703.33|5703.65|5702.95|6
1728018380000|2024-10-04 05:06:20|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|21
1728018400000|2024-10-04 05:06:40|5704.53|5703.83|5704.53|5703.83|5704.78|5704.08|5704.53|5703.83|108
1728018410000|2024-10-04 05:06:50|5704.28|5703.58|5704.03|5703.33|5704.28|5703.58|5704.03|5703.33|19
1728018420000|2024-10-04 05:07:00|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|51
1728018430000|2024-10-04 05:07:10|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|5
1728018440000|2024-10-04 05:07:20|5704.78|5704.08|5704.78|5704.08|5705.03|5704.33|5704.78|5704.08|13
1728018450000|2024-10-04 05:07:30|5704.65|5703.95|5704.78|5704.08|5704.78|5704.08|5704.65|5703.95|5
1728018460000|2024-10-04 05:07:40|5704.9|5704.2|5704.78|5704.08|5705.03|5704.33|5704.78|5704.08|65
1728018470000|2024-10-04 05:07:50|5704.65|5703.95|5704.78|5704.08|5704.78|5704.08|5704.65|5703.95|1
1728018480000|2024-10-04 05:08:00|5704.65|5703.95|5704.53|5703.83|5704.65|5703.95|5704.53|5703.83|2
1728018490000|2024-10-04 05:08:10|5704.78|5704.08|5704.53|5703.83|5704.78|5704.08|5704.53|5703.83|8
1728018500000|2024-10-04 05:08:20|5704.78|5704.08|5704.78|5704.08|5704.78|5704.08|5704.78|5704.08|1
1728018510000|2024-10-04 05:08:30|||||||||1
1728018520000|2024-10-04 05:08:40|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|5704.4|5703.7|12
1728018530000|2024-10-04 05:08:50|5704.65|5703.95|5704.78|5704.08|5704.78|5704.08|5704.65|5703.95|3
1728018540000|2024-10-04 05:09:00|5704.65|5703.95|5704.53|5703.83|5704.65|5703.95|5704.4|5703.7|2
1728018550000|2024-10-04 05:09:10|||||||||51
1728018570000|2024-10-04 05:09:30|5704.4|5703.7|5704.53|5703.83|5704.78|5704.08|5704.4|5703.7|15
1728018580000|2024-10-04 05:09:40|5704.65|5703.95|5704.78|5704.08|5704.78|5704.08|5704.53|5703.83|7
1728018590000|2024-10-04 05:09:50|5704.65|5703.95|5704.53|5703.83|5704.78|5704.08|5704.53|5703.83|3
1728018600000|2024-10-04 05:10:00|5704.78|5704.08|5704.53|5703.83|5704.78|5704.08|5704.53|5703.83|9
1728018610000|2024-10-04 05:10:10|5704.28|5703.58|5704.03|5703.33|5704.28|5703.58|5703.9|5703.2|37
1728018620000|2024-10-04 05:10:20|5703.9|5703.2|5704.28|5703.58|5704.28|5703.58|5703.9|5703.2|10
1728018630000|2024-10-04 05:10:30|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|4
1728018640000|2024-10-04 05:10:40|5704.65|5703.95|5704.53|5703.83|5704.78|5704.08|5704.53|5703.83|7
1728018650000|2024-10-04 05:10:50|5704.65|5703.95|5705.03|5704.33|5705.28|5704.58|5704.65|5703.95|43
1728018660000|2024-10-04 05:11:00|5705.28|5704.58|5704.78|5704.08|5705.28|5704.58|5704.78|5704.08|32
1728018670000|2024-10-04 05:11:10|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|36
1728018680000|2024-10-04 05:11:20|5704.78|5704.08|5704.78|5704.08|5704.78|5704.08|5704.78|5704.08|11
1728018690000|2024-10-04 05:11:30|5704.9|5704.2|5704.78|5704.08|5704.9|5704.2|5704.78|5704.08|3
1728018700000|2024-10-04 05:11:40|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|9
1728018710000|2024-10-04 05:11:50|5704.78|5704.08|5704.78|5704.08|5704.78|5704.08|5704.65|5703.95|2
1728018720000|2024-10-04 05:12:00|5704.65|5703.95|5704.28|5703.58|5704.78|5704.08|5704.28|5703.58|19
1728018740000|2024-10-04 05:12:20|5704.53|5703.83|5704.28|5703.58|5704.53|5703.83|5704.28|5703.58|3
1728018750000|2024-10-04 05:12:30|||||||||4
1728018760000|2024-10-04 05:12:40|5704.53|5703.83|5704.28|5703.58|5704.53|5703.83|5704.28|5703.58|34
1728018770000|2024-10-04 05:12:50|5704.4|5703.7|5704.28|5703.58|5704.4|5703.7|5704.28|5703.58|4
1728018780000|2024-10-04 05:13:00|||||||||2
1728018790000|2024-10-04 05:13:10|5704.15|5703.45|5704.28|5703.58|5704.28|5703.58|5704.15|5703.45|0
1728018800000|2024-10-04 05:13:20|5704.15|5703.45|5704.28|5703.58|5704.4|5703.7|5704.03|5703.33|5
1728018810000|2024-10-04 05:13:30|5704.4|5703.7|5704.28|5703.58|5704.4|5703.7|5704.28|5703.58|11
1728018820000|2024-10-04 05:13:40|5704.53|5703.83|5704.78|5704.08|5704.78|5704.08|5704.53|5703.83|9
1728018830000|2024-10-04 05:13:50|5704.9|5704.2|5704.78|5704.08|5704.9|5704.2|5704.78|5704.08|3
1728018840000|2024-10-04 05:14:00|5704.53|5703.83|5704.28|5703.58|5704.53|5703.83|5704.28|5703.58|12
1728018850000|2024-10-04 05:14:10|||||||||6
1728018860000|2024-10-04 05:14:20|5704.15|5703.45|5704.15|5703.45|5704.28|5703.58|5704.15|5703.45|1
1728018870000|2024-10-04 05:14:30|5704.28|5703.58|5704.28|5703.58|5704.53|5703.83|5704.28|5703.58|7
1728018880000|2024-10-04 05:14:40|5704.4|5703.7|5704.65|5703.95|5704.78|5704.08|5704.28|5703.58|3
1728018890000|2024-10-04 05:14:50|5704.78|5704.08|5704.78|5704.08|5704.78|5704.08|5704.53|5703.83|1
1728018900000|2024-10-04 05:15:00|5705.03|5704.33|5705.03|5704.33|5705.28|5704.58|5705.03|5704.33|18
1728018910000|2024-10-04 05:15:10|5704.78|5704.08|5704.78|5704.08|5704.9|5704.2|5704.78|5704.08|29
1728018920000|2024-10-04 05:15:20|5705.03|5704.33|5705.28|5704.58|5705.28|5704.58|5705.03|5704.33|12
1728018930000|2024-10-04 05:15:30|||||||||1
1728018940000|2024-10-04 05:15:40|||||||||31
1728018950000|2024-10-04 05:15:50|||||||||4
1728018960000|2024-10-04 05:16:00|5705.03|5704.33|5705.28|5704.58|5705.28|5704.58|5705.03|5704.33|12
1728018970000|2024-10-04 05:16:10|5705.03|5704.33|5705.03|5704.33|5705.28|5704.58|5705.03|5704.33|13
1728018980000|2024-10-04 05:16:20|5705.28|5704.58|5705.53|5704.83|5705.53|5704.83|5705.28|5704.58|17
1728018990000|2024-10-04 05:16:30|5705.28|5704.58|5705.53|5704.83|5705.53|5704.83|5705.28|5704.58|9
1728019000000|2024-10-04 05:16:40|5705.78|5705.08|5706.03|5705.33|5706.03|5705.33|5705.78|5705.08|31
1728019010000|2024-10-04 05:16:50|5705.78|5705.08|5705.78|5705.08|5705.78|5705.08|5705.78|5705.08|30
1728019020000|2024-10-04 05:17:00|5706.03|5705.33|5706.03|5705.33|5706.03|5705.33|5706.03|5705.33|26
1728019030000|2024-10-04 05:17:10|||||||||3
1728019040000|2024-10-04 05:17:20|5706.28|5705.58|5706.28|5705.58|5706.53|5705.83|5706.28|5705.58|29
1728019050000|2024-10-04 05:17:30|5706.53|5705.83|5706.28|5705.58|5706.53|5705.83|5706.28|5705.58|9
1728019060000|2024-10-04 05:17:40|5706.03|5705.33|5706.03|5705.33|5706.03|5705.33|5706.03|5705.33|19
1728019070000|2024-10-04 05:17:50|5705.9|5705.2|5706.03|5705.33|5706.03|5705.33|5705.78|5705.08|5
1728019080000|2024-10-04 05:18:00|5706.28|5705.58|5706.03|5705.33|5706.28|5705.58|5706.03|5705.33|15
1728019090000|2024-10-04 05:18:10|5705.78|5705.08|5705.78|5705.08|5705.78|5705.08|5705.78|5705.08|15
1728019100000|2024-10-04 05:18:20|5705.53|5704.83|5705.78|5705.08|5705.78|5705.08|5705.53|5704.83|37
1728019110000|2024-10-04 05:18:30|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|2
1728019120000|2024-10-04 05:18:40|5705.78|5705.08|5705.78|5705.08|5705.78|5705.08|5705.78|5705.08|9
1728019130000|2024-10-04 05:18:50|5705.53|5704.83|5705.78|5705.08|5705.78|5705.08|5705.53|5704.83|11
1728019140000|2024-10-04 05:19:00|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|7
1728019150000|2024-10-04 05:19:10|5705.78|5705.08|5705.78|5705.08|5705.78|5705.08|5705.53|5704.83|10
1728019160000|2024-10-04 05:19:20|5705.65|5704.95|5705.53|5704.83|5705.78|5705.08|5705.53|5704.83|2
1728019170000|2024-10-04 05:19:30|5705.65|5704.95|5705.65|5704.95|5705.65|5704.95|5705.65|5704.95|3
1728019180000|2024-10-04 05:19:40|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|3
1728019190000|2024-10-04 05:19:50|5705.28|5704.58|5705.53|5704.83|5705.53|5704.83|5705.28|5704.58|18
1728019200000|2024-10-04 05:20:00|5705.65|5704.95|5706.03|5705.33|5706.03|5705.33|5705.53|5704.83|14
1728019210000|2024-10-04 05:20:10|5705.53|5704.83|5706.03|5705.33|5706.28|5705.58|5705.53|5704.83|74
1728019220000|2024-10-04 05:20:20|5706.28|5705.58|5706.15|5705.45|5706.28|5705.58|5706.15|5705.45|4
1728019230000|2024-10-04 05:20:30|5706.03|5705.33|5706.28|5705.58|5706.28|5705.58|5706.03|5705.33|0
1728019240000|2024-10-04 05:20:40|5706.15|5705.45|5706.03|5705.33|5706.28|5705.58|5706.03|5705.33|3
1728019250000|2024-10-04 05:20:50|5706.28|5705.58|5706.28|5705.58|5706.28|5705.58|5706.28|5705.58|1
1728019260000|2024-10-04 05:21:00|5706.53|5705.83|5706.15|5705.45|5706.53|5705.83|5706.03|5705.33|26
1728019270000|2024-10-04 05:21:10|5706.03|5705.33|5706.28|5705.58|5706.28|5705.58|5706.03|5705.33|3
1728019280000|2024-10-04 05:21:20|5706.4|5705.7|5706.53|5705.83|5706.53|5705.83|5706.4|5705.7|9
1728019290000|2024-10-04 05:21:30|5706.78|5706.08|5706.53|5705.83|5706.78|5706.08|5706.53|5705.83|26
1728019300000|2024-10-04 05:21:40|5706.78|5706.08|5706.28|5705.58|5706.78|5706.08|5706.28|5705.58|10
1728019310000|2024-10-04 05:21:50|5706.4|5705.7|5706.28|5705.58|5706.4|5705.7|5706.28|5705.58|2
1728019320000|2024-10-04 05:22:00|5706.15|5705.45|5706.03|5705.33|5706.15|5705.45|5706.03|5705.33|9
1728019350000|2024-10-04 05:22:30|5705.78|5705.08|5705.78|5705.08|5705.78|5705.08|5705.78|5705.08|7
1728019360000|2024-10-04 05:22:40|5705.53|5704.83|5705.78|5705.08|5705.78|5705.08|5705.53|5704.83|73
1728019370000|2024-10-04 05:22:50|5706.03|5705.33|5706.03|5705.33|5706.03|5705.33|5706.03|5705.33|10
1728019380000|2024-10-04 05:23:00|5705.78|5705.08|5705.78|5705.08|5705.9|5705.2|5705.78|5705.08|11
1728019390000|2024-10-04 05:23:10|5705.9|5705.2|5706.03|5705.33|5706.03|5705.33|5705.9|5705.2|19
1728019400000|2024-10-04 05:23:20|||||||||1
1728019410000|2024-10-04 05:23:30|5706.4|5705.7|5706.28|5705.58|5706.4|5705.7|5706.03|5705.33|53
1728019420000|2024-10-04 05:23:40|5706.03|5705.33|5706.03|5705.33|5706.03|5705.33|5706.03|5705.33|4
1728019430000|2024-10-04 05:23:50|5706.28|5705.58|5706.53|5705.83|5706.53|5705.83|5706.28|5705.58|13
1728019440000|2024-10-04 05:24:00|5706.28|5705.58|5706.78|5706.08|5706.78|5706.08|5706.28|5705.58|31
1728019450000|2024-10-04 05:24:10|5706.53|5705.83|5706.03|5705.33|5706.53|5705.83|5706.03|5705.33|19
1728019460000|2024-10-04 05:24:20|5706.28|5705.58|5706.28|5705.58|5706.28|5705.58|5706.28|5705.58|10
1728019470000|2024-10-04 05:24:30|5706.15|5705.45|5706.28|5705.58|5706.28|5705.58|5706.15|5705.45|6
1728019480000|2024-10-04 05:24:40|5706.53|5705.83|5706.53|5705.83|5706.53|5705.83|5706.53|5705.83|7
1728019490000|2024-10-04 05:24:50|5706.28|5705.58|5706.28|5705.58|5706.28|5705.58|5706.28|5705.58|10
1728019500000|2024-10-04 05:25:00|5706.53|5705.83|5706.53|5705.83|5706.53|5705.83|5706.53|5705.83|3
1728019510000|2024-10-04 05:25:10|5706.28|5705.58|5706.53|5705.83|5706.53|5705.83|5706.28|5705.58|19
1728019520000|2024-10-04 05:25:20|5706.28|5705.58|5706.28|5705.58|5706.28|5705.58|5706.28|5705.58|2
1728019530000|2024-10-04 05:25:30|5706.4|5705.7|5706.28|5705.58|5706.4|5705.7|5706.28|5705.58|9
1728019550000|2024-10-04 05:25:50|5706.53|5705.83|5706.53|5705.83|5706.53|5705.83|5706.53|5705.83|9
1728019560000|2024-10-04 05:26:00|5706.78|5706.08|5706.53|5705.83|5706.78|5706.08|5706.53|5705.83|19
1728019570000|2024-10-04 05:26:10|5706.28|5705.58|5706.28|5705.58|5706.28|5705.58|5706.28|5705.58|8
1728019590000|2024-10-04 05:26:30|5706.03|5705.33|5705.78|5705.08|5706.03|5705.33|5705.78|5705.08|11
1728019600000|2024-10-04 05:26:40|5706.03|5705.33|5706.03|5705.33|5706.03|5705.33|5706.03|5705.33|1
1728019610000|2024-10-04 05:26:50|5706.28|5705.58|5706.28|5705.58|5706.28|5705.58|5706.28|5705.58|6
1728019630000|2024-10-04 05:27:10|5706.03|5705.33|5706.03|5705.33|5706.03|5705.33|5706.03|5705.33|28
1728019640000|2024-10-04 05:27:20|5705.78|5705.08|5705.53|5704.83|5705.78|5705.08|5705.53|5704.83|25
1728019650000|2024-10-04 05:27:30|5705.28|5704.58|5705.53|5704.83|5705.53|5704.83|5705.28|5704.58|22
1728019660000|2024-10-04 05:27:40|5705.65|5704.95|5705.53|5704.83|5705.65|5704.95|5705.28|5704.58|55
1728019670000|2024-10-04 05:27:50|5705.4|5704.7|5705.53|5704.83|5705.53|5704.83|5705.28|5704.58|12
1728019680000|2024-10-04 05:28:00|5705.28|5704.58|5705.03|5704.33|5705.28|5704.58|5705.03|5704.33|12
1728019690000|2024-10-04 05:28:10|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|5705.03|5704.33|18
1728019700000|2024-10-04 05:28:20|5705.53|5704.83|5705.78|5705.08|5705.78|5705.08|5705.53|5704.83|9
1728019710000|2024-10-04 05:28:30|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|6
1728019720000|2024-10-04 05:28:40|5705.78|5705.08|5706.03|5705.33|5706.03|5705.33|5705.78|5705.08|5
1728019730000|2024-10-04 05:28:50|5706.28|5705.58|5706.28|5705.58|5706.28|5705.58|5706.15|5705.45|2
1728019740000|2024-10-04 05:29:00|5706.53|5705.83|5706.03|5705.33|5706.53|5705.83|5706.03|5705.33|17
1728019750000|2024-10-04 05:29:10|||||||||7
1728019760000|2024-10-04 05:29:20|5705.78|5705.08|5705.78|5705.08|5705.78|5705.08|5705.78|5705.08|10
1728019770000|2024-10-04 05:29:30|5706.03|5705.33|5706.03|5705.33|5706.03|5705.33|5705.78|5705.08|5
1728019780000|2024-10-04 05:29:40|5705.78|5705.08|5706.03|5705.33|5706.03|5705.33|5705.78|5705.08|4
1728019790000|2024-10-04 05:29:50|||||||||8
1728019800000|2024-10-04 05:30:00|5706.28|5705.58|5706.03|5705.33|5706.28|5705.58|5706.03|5705.33|44
1728019810000|2024-10-04 05:30:10|5706.15|5705.45|5706.28|5705.58|5706.28|5705.58|5706.15|5705.45|0
1728019820000|2024-10-04 05:30:20|5706.53|5705.83|5706.28|5705.58|5706.53|5705.83|5706.28|5705.58|17
1728019830000|2024-10-04 05:30:30|||||||||1
1728019840000|2024-10-04 05:30:40|5706.03|5705.33|5706.28|5705.58|5706.28|5705.58|5706.03|5705.33|10
1728019850000|2024-10-04 05:30:50|5706.4|5705.7|5706.53|5705.83|5706.53|5705.83|5706.28|5705.58|13
1728019860000|2024-10-04 05:31:00|5706.03|5705.33|5706.15|5705.45|5706.15|5705.45|5706.03|5705.33|21
1728019870000|2024-10-04 05:31:10|5706.03|5705.33|5705.65|5704.95|5706.15|5705.45|5705.53|5704.83|11
1728019880000|2024-10-04 05:31:20|5705.53|5704.83|5705.28|5704.58|5705.53|5704.83|5705.28|5704.58|3
1728019890000|2024-10-04 05:31:30|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|8
1728019900000|2024-10-04 05:31:40|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|16
1728019910000|2024-10-04 05:31:50|5704.78|5704.08|5704.78|5704.08|5705.03|5704.33|5704.65|5703.95|32
1728019920000|2024-10-04 05:32:00|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|23
1728019930000|2024-10-04 05:32:10|5704.28|5703.58|5704.28|5703.58|5704.4|5703.7|5704.28|5703.58|25
1728019940000|2024-10-04 05:32:20|5704.53|5703.83|5704.28|5703.58|5704.53|5703.83|5704.28|5703.58|8
1728019950000|2024-10-04 05:32:30|5704.15|5703.45|5704.03|5703.33|5704.28|5703.58|5704.03|5703.33|59
1728019960000|2024-10-04 05:32:40|5704.15|5703.45|5704.28|5703.58|5704.28|5703.58|5704.15|5703.45|9
1728019970000|2024-10-04 05:32:50|5704.03|5703.33|5704.03|5703.33|5704.15|5703.45|5704.03|5703.33|3
1728019980000|2024-10-04 05:33:00|5703.9|5703.2|5704.03|5703.33|5704.03|5703.33|5703.78|5703.08|4
1728020000000|2024-10-04 05:33:20|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|8
1728020010000|2024-10-04 05:33:30|5703.53|5702.83|5704.03|5703.33|5704.03|5703.33|5703.53|5702.83|18
1728020020000|2024-10-04 05:33:40|||||||||5
1728020030000|2024-10-04 05:33:50|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|5704.03|5703.33|8
1728020040000|2024-10-04 05:34:00|5704.53|5703.83|5704.28|5703.58|5704.53|5703.83|5704.03|5703.33|14
1728020050000|2024-10-04 05:34:10|5704.15|5703.45|5704.03|5703.33|5704.28|5703.58|5704.03|5703.33|1
1728020060000|2024-10-04 05:34:20|5703.9|5703.2|5704.03|5703.33|5704.03|5703.33|5703.9|5703.2|4
1728020070000|2024-10-04 05:34:30|||||||||1
1728020080000|2024-10-04 05:34:40|5703.78|5703.08|5703.78|5703.08|5703.9|5703.2|5703.78|5703.08|20
1728020090000|2024-10-04 05:34:50|5704.03|5703.33|5704.28|5703.58|5704.28|5703.58|5704.03|5703.33|11
1728020100000|2024-10-04 05:35:00|5704.03|5703.33|5703.78|5703.08|5704.28|5703.58|5703.78|5703.08|43
1728020110000|2024-10-04 05:35:10|5703.53|5702.83|5704.03|5703.33|5704.03|5703.33|5703.53|5702.83|71
1728020120000|2024-10-04 05:35:20|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|4
1728020130000|2024-10-04 05:35:30|5704.03|5703.33|5704.03|5703.33|5704.03|5703.33|5704.03|5703.33|12
1728020140000|2024-10-04 05:35:40|5703.9|5703.2|5703.53|5702.83|5703.9|5703.2|5703.53|5702.83|4
1728020160000|2024-10-04 05:36:00|5703.78|5703.08|5703.53|5702.83|5703.78|5703.08|5703.53|5702.83|12
1728020170000|2024-10-04 05:36:10|5703.65|5702.95|5703.53|5702.83|5703.65|5702.95|5703.53|5702.83|4
1728020180000|2024-10-04 05:36:20|5703.65|5702.95|5703.53|5702.83|5704.03|5703.33|5703.53|5702.83|24
1728020190000|2024-10-04 05:36:30|5703.78|5703.08|5703.53|5702.83|5703.78|5703.08|5703.53|5702.83|2
1728020200000|2024-10-04 05:36:40|5703.28|5702.58|5703.28|5702.58|5703.53|5702.83|5703.28|5702.58|20
1728020220000|2024-10-04 05:37:00|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|85
1728020230000|2024-10-04 05:37:10|5703.28|5702.58|5703.03|5702.33|5703.28|5702.58|5703.03|5702.33|20
1728020240000|2024-10-04 05:37:20|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|3
1728020250000|2024-10-04 05:37:30|5703.53|5702.83|5703.53|5702.83|5703.53|5702.83|5703.28|5702.58|46
1728020260000|2024-10-04 05:37:40|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|8
1728020280000|2024-10-04 05:38:00|5703.53|5702.83|5703.78|5703.08|5703.78|5703.08|5703.53|5702.83|7
1728020290000|2024-10-04 05:38:10|5703.65|5702.95|5703.53|5702.83|5703.65|5702.95|5703.53|5702.83|0
1728020310000|2024-10-04 05:38:30|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|7
1728020320000|2024-10-04 05:38:40|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|6
1728020330000|2024-10-04 05:38:50|5703.15|5702.45|5703.03|5702.33|5703.28|5702.58|5703.03|5702.33|11
1728020340000|2024-10-04 05:39:00|5703.28|5702.58|5703.03|5702.33|5703.28|5702.58|5702.78|5702.08|14
1728020350000|2024-10-04 05:39:10|||||||||4
1728020360000|2024-10-04 05:39:20|5703.28|5702.58|5703.53|5702.83|5703.53|5702.83|5703.28|5702.58|9
1728020370000|2024-10-04 05:39:30|5703.4|5702.7|5703.53|5702.83|5703.53|5702.83|5703.4|5702.7|4
1728020380000|2024-10-04 05:39:40|5703.4|5702.7|5703.03|5702.33|5703.53|5702.83|5703.03|5702.33|2
1728020390000|2024-10-04 05:39:50|5702.78|5702.08|5703.03|5702.33|5703.03|5702.33|5702.78|5702.08|13
1728020400000|2024-10-04 05:40:00|5702.9|5702.2|5702.53|5701.83|5703.03|5702.33|5702.53|5701.83|38
1728020410000|2024-10-04 05:40:10|||||||||10
1728020420000|2024-10-04 05:40:20|5702.78|5702.08|5702.53|5701.83|5702.78|5702.08|5702.53|5701.83|13
1728020430000|2024-10-04 05:40:30|5702.78|5702.08|5702.53|5701.83|5702.78|5702.08|5702.53|5701.83|9
1728020450000|2024-10-04 05:40:50|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|10
1728020460000|2024-10-04 05:41:00|5703.28|5702.58|5703.53|5702.83|5703.53|5702.83|5703.28|5702.58|31
1728020470000|2024-10-04 05:41:10|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|19
1728020480000|2024-10-04 05:41:20|5703.53|5702.83|5703.78|5703.08|5703.78|5703.08|5703.53|5702.83|29
1728020490000|2024-10-04 05:41:30|||||||||2
1728020500000|2024-10-04 05:41:40|5704.03|5703.33|5703.78|5703.08|5704.03|5703.33|5703.78|5703.08|12
1728020510000|2024-10-04 05:41:50|5704.03|5703.33|5703.78|5703.08|5704.03|5703.33|5703.78|5703.08|2
1728020520000|2024-10-04 05:42:00|5703.9|5703.2|5704.03|5703.33|5704.03|5703.33|5703.78|5703.08|5
1728020530000|2024-10-04 05:42:10|5703.9|5703.2|5704.03|5703.33|5704.03|5703.33|5703.78|5703.08|3
1728020540000|2024-10-04 05:42:20|5703.78|5703.08|5703.9|5703.2|5704.03|5703.33|5703.78|5703.08|5
1728020550000|2024-10-04 05:42:30|5704.03|5703.33|5703.53|5702.83|5704.03|5703.33|5703.53|5702.83|24
1728020560000|2024-10-04 05:42:40|5703.78|5703.08|5704.03|5703.33|5704.03|5703.33|5703.78|5703.08|6
1728020570000|2024-10-04 05:42:50|5704.15|5703.45|5704.78|5704.08|5704.78|5704.08|5704.15|5703.45|48
1728020580000|2024-10-04 05:43:00|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|5705.03|5704.33|33
1728020590000|2024-10-04 05:43:10|||||||||6
1728020600000|2024-10-04 05:43:20|5705.15|5704.45|5705.28|5704.58|5705.53|5704.83|5705.03|5704.33|15
1728020610000|2024-10-04 05:43:30|5705.03|5704.33|5705.28|5704.58|5705.28|5704.58|5705.03|5704.33|17
1728020620000|2024-10-04 05:43:40|5705.15|5704.45|5705.28|5704.58|5705.28|5704.58|5705.15|5704.45|5
1728020630000|2024-10-04 05:43:50|5705.53|5704.83|5705.28|5704.58|5705.53|5704.83|5705.03|5704.33|10
1728020640000|2024-10-04 05:44:00|5705.53|5704.83|5705.28|5704.58|5705.53|5704.83|5705.28|5704.58|19
1728020650000|2024-10-04 05:44:10|5705.03|5704.33|5705.28|5704.58|5705.28|5704.58|5705.03|5704.33|10
1728020660000|2024-10-04 05:44:20|5705.53|5704.83|5705.28|5704.58|5705.53|5704.83|5705.28|5704.58|3
1728020670000|2024-10-04 05:44:30|5705.4|5704.7|5705.53|5704.83|5705.53|5704.83|5705.4|5704.7|1
1728020680000|2024-10-04 05:44:40|5705.4|5704.7|5705.53|5704.83|5705.53|5704.83|5705.28|5704.58|21
1728020690000|2024-10-04 05:44:50|5705.78|5705.08|5705.53|5704.83|5705.78|5705.08|5705.53|5704.83|11
1728020700000|2024-10-04 05:45:00|5705.28|5704.58|5705.4|5704.7|5705.53|5704.83|5705.28|5704.58|49
1728020710000|2024-10-04 05:45:10|5705.28|5704.58|5705.53|5704.83|5705.53|5704.83|5705.28|5704.58|8
1728020720000|2024-10-04 05:45:20|5705.4|5704.7|5705.28|5704.58|5705.4|5704.7|5705.28|5704.58|3
1728020730000|2024-10-04 05:45:30|5705.53|5704.83|5705.03|5704.33|5705.53|5704.83|5705.03|5704.33|20
1728020740000|2024-10-04 05:45:40|5704.78|5704.08|5704.9|5704.2|5705.03|5704.33|5704.78|5704.08|11
1728020750000|2024-10-04 05:45:50|5705.03|5704.33|5705.28|5704.58|5705.28|5704.58|5705.03|5704.33|14
1728020760000|2024-10-04 05:46:00|5705.15|5704.45|5705.03|5704.33|5705.15|5704.45|5705.03|5704.33|10
1728020770000|2024-10-04 05:46:10|5704.9|5704.2|5705.28|5704.58|5705.28|5704.58|5704.9|5704.2|15
1728020780000|2024-10-04 05:46:20|5705.53|5704.83|5705.28|5704.58|5705.53|5704.83|5705.28|5704.58|9
1728020790000|2024-10-04 05:46:30|5705.15|5704.45|5705.28|5704.58|5705.28|5704.58|5705.15|5704.45|10
1728020810000|2024-10-04 05:46:50|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|6
1728020820000|2024-10-04 05:47:00|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|5705.03|5704.33|21
1728020830000|2024-10-04 05:47:10|5705.03|5704.33|5705.03|5704.33|5705.28|5704.58|5705.03|5704.33|5
1728020840000|2024-10-04 05:47:20|5704.78|5704.08|5705.03|5704.33|5705.03|5704.33|5704.78|5704.08|13
1728020850000|2024-10-04 05:47:30|5704.78|5704.08|5704.78|5704.08|5704.78|5704.08|5704.78|5704.08|30
1728020860000|2024-10-04 05:47:40|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|20
1728020870000|2024-10-04 05:47:50|||||||||1
1728020880000|2024-10-04 05:48:00|5704.78|5704.08|5705.03|5704.33|5705.03|5704.33|5704.78|5704.08|37
1728020890000|2024-10-04 05:48:10|||||||||1
1728020900000|2024-10-04 05:48:20|5704.78|5704.08|5704.78|5704.08|5705.03|5704.33|5704.78|5704.08|14
1728020910000|2024-10-04 05:48:30|5705.03|5704.33|5705.28|5704.58|5705.28|5704.58|5705.03|5704.33|5
1728020920000|2024-10-04 05:48:40|||||||||4
1728020930000|2024-10-04 05:48:50|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|2
1728020940000|2024-10-04 05:49:00|5704.78|5704.08|5704.78|5704.08|5705.03|5704.33|5704.78|5704.08|12
1728020950000|2024-10-04 05:49:10|5705.03|5704.33|5704.9|5704.2|5705.03|5704.33|5704.78|5704.08|6
1728020960000|2024-10-04 05:49:20|5705.03|5704.33|5705.28|5704.58|5705.28|5704.58|5704.9|5704.2|8
1728020970000|2024-10-04 05:49:30|5705.15|5704.45|5705.28|5704.58|5705.28|5704.58|5705.15|5704.45|0
1728020980000|2024-10-04 05:49:40|5705.03|5704.33|5705.03|5704.33|5705.28|5704.58|5705.03|5704.33|12
1728020990000|2024-10-04 05:49:50|||||||||1
1728021000000|2024-10-04 05:50:00|5704.78|5704.08|5704.03|5703.33|5704.78|5704.08|5704.03|5703.33|44
1728021010000|2024-10-04 05:50:10|||||||||6
1728021020000|2024-10-04 05:50:20|5703.9|5703.2|5703.78|5703.08|5704.03|5703.33|5703.78|5703.08|14
1728021030000|2024-10-04 05:50:30|5704.03|5703.33|5703.78|5703.08|5704.03|5703.33|5703.78|5703.08|21
1728021040000|2024-10-04 05:50:40|||||||||6
1728021050000|2024-10-04 05:50:50|5703.65|5702.95|5703.65|5702.95|5703.65|5702.95|5703.53|5702.83|16
1728021060000|2024-10-04 05:51:00|5703.53|5702.83|5703.53|5702.83|5703.53|5702.83|5703.53|5702.83|7
1728021070000|2024-10-04 05:51:10|5703.4|5702.7|5703.28|5702.58|5703.53|5702.83|5703.03|5702.33|18
1728021080000|2024-10-04 05:51:20|5703.03|5702.33|5702.78|5702.08|5703.03|5702.33|5702.78|5702.08|21
1728021090000|2024-10-04 05:51:30|5702.9|5702.2|5702.9|5702.2|5702.9|5702.2|5702.78|5702.08|27
1728021100000|2024-10-04 05:51:40|5702.78|5702.08|5702.53|5701.83|5702.78|5702.08|5702.28|5701.58|47
1728021110000|2024-10-04 05:51:50|5702.78|5702.08|5703.28|5702.58|5703.28|5702.58|5702.78|5702.08|45
1728021120000|2024-10-04 05:52:00|5703.4|5702.7|5703.53|5702.83|5703.53|5702.83|5703.28|5702.58|9
1728021130000|2024-10-04 05:52:10|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|20
1728021140000|2024-10-04 05:52:20|5703.9|5703.2|5703.78|5703.08|5704.03|5703.33|5703.53|5702.83|32
1728021150000|2024-10-04 05:52:30|5703.53|5702.83|5703.28|5702.58|5703.53|5702.83|5703.03|5702.33|58
1728021160000|2024-10-04 05:52:40|5703.4|5702.7|5703.53|5702.83|5703.53|5702.83|5703.4|5702.7|7
1728021170000|2024-10-04 05:52:50|5703.65|5702.95|5703.78|5703.08|5703.78|5703.08|5703.53|5702.83|6
1728021180000|2024-10-04 05:53:00|5704.03|5703.33|5703.9|5703.2|5704.03|5703.33|5703.78|5703.08|17
1728021190000|2024-10-04 05:53:10|5703.78|5703.08|5704.03|5703.33|5704.03|5703.33|5703.78|5703.08|0
1728021210000|2024-10-04 05:53:30|5704.28|5703.58|5704.78|5704.08|5704.78|5704.08|5704.28|5703.58|30
1728021220000|2024-10-04 05:53:40|5705.28|5704.58|5705.03|5704.33|5705.28|5704.58|5705.03|5704.33|18
1728021230000|2024-10-04 05:53:50|5705.15|5704.45|5705.28|5704.58|5705.28|5704.58|5705.03|5704.33|4
1728021240000|2024-10-04 05:54:00|||||||||2
1728021250000|2024-10-04 05:54:10|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|6
1728021260000|2024-10-04 05:54:20|5705.4|5704.7|5705.28|5704.58|5705.4|5704.7|5705.28|5704.58|13
1728021270000|2024-10-04 05:54:30|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|12
1728021280000|2024-10-04 05:54:40|5704.78|5704.08|5704.78|5704.08|5704.78|5704.08|5704.78|5704.08|13
1728021290000|2024-10-04 05:54:50|5705.03|5704.33|5705.03|5704.33|5705.28|5704.58|5705.03|5704.33|27
1728021300000|2024-10-04 05:55:00|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|5704.28|5703.58|50
1728021310000|2024-10-04 05:55:10|||||||||8
1728021320000|2024-10-04 05:55:20|||||||||10
1728021350000|2024-10-04 05:55:50|||||||||7
1728021360000|2024-10-04 05:56:00|||||||||17
1728021370000|2024-10-04 05:56:10|5704.65|5703.95|5704.53|5703.83|5704.65|5703.95|5704.53|5703.83|19
1728021380000|2024-10-04 05:56:20|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|7
1728021390000|2024-10-04 05:56:30|5704.53|5703.83|5704.28|5703.58|5704.53|5703.83|5704.28|5703.58|20
1728021400000|2024-10-04 05:56:40|5704.53|5703.83|5704.78|5704.08|5704.78|5704.08|5704.53|5703.83|6
1728021410000|2024-10-04 05:56:50|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|5
1728021420000|2024-10-04 05:57:00|5704.28|5703.58|5704.28|5703.58|5704.53|5703.83|5704.28|5703.58|5
1728021430000|2024-10-04 05:57:10|5704.4|5703.7|5704.28|5703.58|5704.4|5703.7|5704.28|5703.58|1
1728021440000|2024-10-04 05:57:20|5704.53|5703.83|5704.53|5703.83|5704.78|5704.08|5704.53|5703.83|26
1728021450000|2024-10-04 05:57:30|5704.28|5703.58|5704.03|5703.33|5704.28|5703.58|5704.03|5703.33|9
1728021460000|2024-10-04 05:57:40|5703.78|5703.08|5704.03|5703.33|5704.03|5703.33|5703.78|5703.08|14
1728021470000|2024-10-04 05:57:50|5703.9|5703.2|5704.03|5703.33|5704.03|5703.33|5703.9|5703.2|0
1728021480000|2024-10-04 05:58:00|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|2
1728021490000|2024-10-04 05:58:10|5704.15|5703.45|5704.03|5703.33|5704.15|5703.45|5704.03|5703.33|3
1728021500000|2024-10-04 05:58:20|5703.9|5703.2|5704.03|5703.33|5704.03|5703.33|5703.9|5703.2|4
1728021510000|2024-10-04 05:58:30|||||||||2
1728021520000|2024-10-04 05:58:40|5704.28|5703.58|5704.53|5703.83|5704.53|5703.83|5704.28|5703.58|7
1728021530000|2024-10-04 05:58:50|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|8
1728021540000|2024-10-04 05:59:00|5704.03|5703.33|5704.03|5703.33|5704.03|5703.33|5704.03|5703.33|11
1728021550000|2024-10-04 05:59:10|||||||||3
1728021560000|2024-10-04 05:59:20|5704.28|5703.58|5704.03|5703.33|5704.28|5703.58|5704.03|5703.33|26
1728021570000|2024-10-04 05:59:30|5704.15|5703.45|5704.28|5703.58|5704.28|5703.58|5704.03|5703.33|2
1728021580000|2024-10-04 05:59:40|5704.4|5703.7|5704.03|5703.33|5704.53|5703.83|5704.03|5703.33|70
1728021590000|2024-10-04 05:59:50|5703.9|5703.2|5703.78|5703.08|5704.03|5703.33|5703.78|5703.08|7
1728021600000|2024-10-04 06:00:00|5704.03|5703.33|5703.28|5702.58|5704.03|5703.33|5703.28|5702.58|79
1728021610000|2024-10-04 06:00:10|5703.53|5702.83|5703.4|5702.7|5703.53|5702.83|5703.4|5702.7|26
1728021620000|2024-10-04 06:00:20|5703.53|5702.83|5703.28|5702.58|5703.78|5703.08|5703.28|5702.58|34
1728021630000|2024-10-04 06:00:30|5703.4|5702.7|5703.53|5702.83|5703.53|5702.83|5703.4|5702.7|2
1728021640000|2024-10-04 06:00:40|5703.28|5702.58|5703.53|5702.83|5703.78|5703.08|5703.28|5702.58|18
1728021650000|2024-10-04 06:00:50|5703.28|5702.58|5703.28|5702.58|5703.53|5702.83|5703.15|5702.45|27
1728021660000|2024-10-04 06:01:00|||||||||25
1728021670000|2024-10-04 06:01:10|5703.4|5702.7|5703.28|5702.58|5703.53|5702.83|5703.28|5702.58|12
1728021680000|2024-10-04 06:01:20|5703.53|5702.83|5703.53|5702.83|5703.78|5703.08|5703.28|5702.58|41
1728021690000|2024-10-04 06:01:30|5703.65|5702.95|5703.53|5702.83|5703.78|5703.08|5703.28|5702.58|14
1728021700000|2024-10-04 06:01:40|5703.4|5702.7|5703.53|5702.83|5703.53|5702.83|5703.28|5702.58|13
1728021710000|2024-10-04 06:01:50|5703.28|5702.58|5703.78|5703.08|5703.78|5703.08|5703.28|5702.58|12
1728021720000|2024-10-04 06:02:00|5703.65|5702.95|5703.03|5702.33|5703.78|5703.08|5703.03|5702.33|19
1728021730000|2024-10-04 06:02:10|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|34
1728021740000|2024-10-04 06:02:20|5703.4|5702.7|5703.53|5702.83|5703.53|5702.83|5703.28|5702.58|29
1728021750000|2024-10-04 06:02:30|5703.78|5703.08|5703.53|5702.83|5703.78|5703.08|5703.53|5702.83|10
1728021760000|2024-10-04 06:02:40|5703.78|5703.08|5703.53|5702.83|5703.78|5703.08|5703.53|5702.83|7
1728021770000|2024-10-04 06:02:50|5703.28|5702.58|5703.78|5703.08|5703.78|5703.08|5703.28|5702.58|24
1728021780000|2024-10-04 06:03:00|5703.65|5702.95|5703.03|5702.33|5703.65|5702.95|5703.03|5702.33|47
1728021790000|2024-10-04 06:03:10|5702.78|5702.08|5703.03|5702.33|5703.15|5702.45|5702.78|5702.08|42
1728021800000|2024-10-04 06:03:20|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|5703.03|5702.33|19
1728021810000|2024-10-04 06:03:30|5703.53|5702.83|5703.28|5702.58|5703.53|5702.83|5703.28|5702.58|24
1728021820000|2024-10-04 06:03:40|5703.4|5702.7|5703.53|5702.83|5703.53|5702.83|5703.28|5702.58|2
1728021830000|2024-10-04 06:03:50|5703.28|5702.58|5703.03|5702.33|5703.28|5702.58|5703.03|5702.33|17
1728021840000|2024-10-04 06:04:00|5702.9|5702.2|5702.78|5702.08|5703.03|5702.33|5702.78|5702.08|16
1728021850000|2024-10-04 06:04:10|5703.03|5702.33|5702.78|5702.08|5703.03|5702.33|5702.78|5702.08|33
1728021860000|2024-10-04 06:04:20|5703.03|5702.33|5703.28|5702.58|5703.28|5702.58|5703.03|5702.33|27
1728021870000|2024-10-04 06:04:30|5703.53|5702.83|5703.53|5702.83|5703.53|5702.83|5703.28|5702.58|13
1728021880000|2024-10-04 06:04:40|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|8
1728021900000|2024-10-04 06:05:00|5703.53|5702.83|5703.53|5702.83|5703.53|5702.83|5703.53|5702.83|4
1728021910000|2024-10-04 06:05:10|5703.78|5703.08|5703.28|5702.58|5703.78|5703.08|5703.28|5702.58|16
1728021920000|2024-10-04 06:05:20|5703.4|5702.7|5703.4|5702.7|5703.53|5702.83|5703.28|5702.58|11
1728021930000|2024-10-04 06:05:30|5703.53|5702.83|5703.28|5702.58|5703.53|5702.83|5703.28|5702.58|4
1728021940000|2024-10-04 06:05:40|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|1
1728021950000|2024-10-04 06:05:50|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|5703.15|5702.45|3
1728021960000|2024-10-04 06:06:00|5703.03|5702.33|5702.78|5702.08|5703.03|5702.33|5702.78|5702.08|8
1728021980000|2024-10-04 06:06:20|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|6
1728021990000|2024-10-04 06:06:30|||||||||6
1728022020000|2024-10-04 06:07:00|5702.78|5702.08|5702.78|5702.08|5703.03|5702.33|5702.78|5702.08|15
1728022030000|2024-10-04 06:07:10|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|3
1728022040000|2024-10-04 06:07:20|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|3
1728022050000|2024-10-04 06:07:30|||||||||4
1728022060000|2024-10-04 06:07:40|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|10
1728022070000|2024-10-04 06:07:50|5702.4|5701.7|5702.28|5701.58|5702.4|5701.7|5702.28|5701.58|9
1728022080000|2024-10-04 06:08:00|5702.15|5701.45|5702.03|5701.33|5702.28|5701.58|5702.03|5701.33|15
1728022090000|2024-10-04 06:08:10|5702.28|5701.58|5702.03|5701.33|5702.28|5701.58|5701.78|5701.08|23
1728022100000|2024-10-04 06:08:20|5701.9|5701.2|5701.78|5701.08|5701.9|5701.2|5701.78|5701.08|15
1728022110000|2024-10-04 06:08:30|5702.03|5701.33|5702.03|5701.33|5702.03|5701.33|5701.78|5701.08|16
1728022120000|2024-10-04 06:08:40|5702.15|5701.45|5702.03|5701.33|5702.15|5701.45|5702.03|5701.33|14
1728022140000|2024-10-04 06:09:00|5702.28|5701.58|5703.03|5702.33|5703.03|5702.33|5702.28|5701.58|27
1728022150000|2024-10-04 06:09:10|5702.78|5702.08|5702.78|5702.08|5702.9|5702.2|5702.78|5702.08|20
1728022170000|2024-10-04 06:09:30|5702.9|5702.2|5702.78|5702.08|5703.03|5702.33|5702.78|5702.08|15
1728022180000|2024-10-04 06:09:40|5702.9|5702.2|5702.78|5702.08|5703.03|5702.33|5702.78|5702.08|3
1728022190000|2024-10-04 06:09:50|5702.65|5701.95|5702.78|5702.08|5702.78|5702.08|5702.65|5701.95|4
1728022200000|2024-10-04 06:10:00|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|5702.9|5702.2|20
1728022210000|2024-10-04 06:10:10|5703.15|5702.45|5703.28|5702.58|5703.28|5702.58|5703.15|5702.45|18
1728022220000|2024-10-04 06:10:20|5703.15|5702.45|5703.03|5702.33|5703.28|5702.58|5703.03|5702.33|7
1728022230000|2024-10-04 06:10:30|5703.15|5702.45|5703.28|5702.58|5703.28|5702.58|5703.03|5702.33|1
1728022240000|2024-10-04 06:10:40|5703.03|5702.33|5703.03|5702.33|5703.28|5702.58|5703.03|5702.33|6
1728022250000|2024-10-04 06:10:50|5703.15|5702.45|5703.03|5702.33|5703.28|5702.58|5703.03|5702.33|9
1728022260000|2024-10-04 06:11:00|5703.15|5702.45|5702.53|5701.83|5703.15|5702.45|5702.53|5701.83|4
1728022270000|2024-10-04 06:11:10|||||||||5
1728022280000|2024-10-04 06:11:20|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|5702.53|5701.83|12
1728022290000|2024-10-04 06:11:30|5702.65|5701.95|5702.78|5702.08|5702.78|5702.08|5702.65|5701.95|6
1728022300000|2024-10-04 06:11:40|5702.65|5701.95|5702.78|5702.08|5702.78|5702.08|5702.65|5701.95|3
1728022310000|2024-10-04 06:11:50|5702.65|5701.95|5702.78|5702.08|5702.78|5702.08|5702.65|5701.95|8
1728022320000|2024-10-04 06:12:00|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|5702.28|5701.58|9
1728022330000|2024-10-04 06:12:10|5702.78|5702.08|5702.53|5701.83|5702.78|5702.08|5702.53|5701.83|7
1728022340000|2024-10-04 06:12:20|5702.65|5701.95|5702.65|5701.95|5702.65|5701.95|5702.65|5701.95|5
1728022350000|2024-10-04 06:12:30|5702.78|5702.08|5702.28|5701.58|5702.78|5702.08|5702.28|5701.58|5
1728022360000|2024-10-04 06:12:40|5702.53|5701.83|5702.28|5701.58|5702.53|5701.83|5702.28|5701.58|10
1728022370000|2024-10-04 06:12:50|||||||||3
1728022380000|2024-10-04 06:13:00|5702.03|5701.33|5702.03|5701.33|5702.28|5701.58|5702.03|5701.33|18
1728022390000|2024-10-04 06:13:10|5702.15|5701.45|5702.53|5701.83|5702.53|5701.83|5702.03|5701.33|23
1728022400000|2024-10-04 06:13:20|||||||||1
1728022410000|2024-10-04 06:13:30|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|21
1728022420000|2024-10-04 06:13:40|5703.03|5702.33|5702.78|5702.08|5703.03|5702.33|5702.78|5702.08|11
1728022430000|2024-10-04 06:13:50|5702.9|5702.2|5703.03|5702.33|5703.03|5702.33|5702.9|5702.2|5
1728022440000|2024-10-04 06:14:00|5702.78|5702.08|5702.78|5702.08|5702.9|5702.2|5702.78|5702.08|38
1728022460000|2024-10-04 06:14:20|5702.9|5702.2|5702.9|5702.2|5702.9|5702.2|5702.9|5702.2|43
1728022470000|2024-10-04 06:14:30|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|5702.78|5702.08|38
1728022490000|2024-10-04 06:14:50|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|19
1728022500000|2024-10-04 06:15:00|5702.65|5701.95|5702.78|5702.08|5702.78|5702.08|5702.65|5701.95|14
1728022510000|2024-10-04 06:15:10|5702.53|5701.83|5702.78|5702.08|5702.78|5702.08|5702.53|5701.83|5
1728022520000|2024-10-04 06:15:20|5703.03|5702.33|5702.78|5702.08|5703.03|5702.33|5702.78|5702.08|14
1728022530000|2024-10-04 06:15:30|||||||||1
1728022540000|2024-10-04 06:15:40|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|17
1728022550000|2024-10-04 06:15:50|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|12
1728022560000|2024-10-04 06:16:00|5703.03|5702.33|5703.53|5702.83|5703.53|5702.83|5702.78|5702.08|28
1728022570000|2024-10-04 06:16:10|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|13
1728022580000|2024-10-04 06:16:20|5704.03|5703.33|5704.03|5703.33|5704.28|5703.58|5704.03|5703.33|57
1728022590000|2024-10-04 06:16:30|5704.28|5703.58|5704.03|5703.33|5704.28|5703.58|5704.03|5703.33|2
1728022600000|2024-10-04 06:16:40|5704.28|5703.58|5704.53|5703.83|5704.53|5703.83|5704.28|5703.58|6
1728022610000|2024-10-04 06:16:50|5704.28|5703.58|5704.28|5703.58|5704.4|5703.7|5704.28|5703.58|6
1728022620000|2024-10-04 06:17:00|5704.4|5703.7|5704.03|5703.33|5704.4|5703.7|5704.03|5703.33|20
1728022630000|2024-10-04 06:17:10|5704.15|5703.45|5703.78|5703.08|5704.28|5703.58|5703.78|5703.08|17
1728022650000|2024-10-04 06:17:30|5703.9|5703.2|5704.28|5703.58|5704.28|5703.58|5703.9|5703.2|5
1728022660000|2024-10-04 06:17:40|5704.03|5703.33|5703.78|5703.08|5704.03|5703.33|5703.78|5703.08|6
1728022670000|2024-10-04 06:17:50|5704.03|5703.33|5703.78|5703.08|5704.03|5703.33|5703.78|5703.08|2
1728022680000|2024-10-04 06:18:00|5703.9|5703.2|5703.78|5703.08|5703.9|5703.2|5703.78|5703.08|1
1728022690000|2024-10-04 06:18:10|5703.9|5703.2|5704.03|5703.33|5704.03|5703.33|5703.9|5703.2|0
1728022700000|2024-10-04 06:18:20|5703.78|5703.08|5703.78|5703.08|5704.03|5703.33|5703.78|5703.08|11
1728022710000|2024-10-04 06:18:30|5703.53|5702.83|5703.28|5702.58|5703.53|5702.83|5703.28|5702.58|15
1728022720000|2024-10-04 06:18:40|5703.4|5702.7|5703.28|5702.58|5703.53|5702.83|5703.28|5702.58|3
1728022740000|2024-10-04 06:19:00|5703.15|5702.45|5703.28|5702.58|5703.28|5702.58|5703.15|5702.45|2
1728022750000|2024-10-04 06:19:10|||||||||1
1728022760000|2024-10-04 06:19:20|||||||||14
1728022770000|2024-10-04 06:19:30|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|28
1728022780000|2024-10-04 06:19:40|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|2
1728022790000|2024-10-04 06:19:50|5703.53|5702.83|5703.53|5702.83|5703.53|5702.83|5703.53|5702.83|1
1728022800000|2024-10-04 06:20:00|5703.78|5703.08|5704.03|5703.33|5704.03|5703.33|5703.78|5703.08|10
1728022810000|2024-10-04 06:20:10|5704.28|5703.58|5704.03|5703.33|5704.28|5703.58|5704.03|5703.33|27
1728022820000|2024-10-04 06:20:20|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|4
1728022830000|2024-10-04 06:20:30|5704.15|5703.45|5704.03|5703.33|5704.15|5703.45|5704.03|5703.33|22
1728022840000|2024-10-04 06:20:40|5704.15|5703.45|5703.78|5703.08|5704.15|5703.45|5703.78|5703.08|6
1728022850000|2024-10-04 06:20:50|||||||||3
1728022860000|2024-10-04 06:21:00|5703.9|5703.2|5704.03|5703.33|5704.28|5703.58|5703.9|5703.2|15
1728022870000|2024-10-04 06:21:10|||||||||1
1728022880000|2024-10-04 06:21:20|5703.78|5703.08|5703.53|5702.83|5703.9|5703.2|5703.53|5702.83|15
1728022890000|2024-10-04 06:21:30|||||||||1
1728022900000|2024-10-04 06:21:40|5703.65|5702.95|5703.53|5702.83|5703.65|5702.95|5703.28|5702.58|24
1728022910000|2024-10-04 06:21:50|||||||||2
1728022920000|2024-10-04 06:22:00|5703.65|5702.95|5703.78|5703.08|5703.78|5703.08|5703.65|5702.95|14
1728022940000|2024-10-04 06:22:20|||||||||10
1728022950000|2024-10-04 06:22:30|5704.03|5703.33|5704.03|5703.33|5704.03|5703.33|5704.03|5703.33|3
1728022970000|2024-10-04 06:22:50|5703.9|5703.2|5703.78|5703.08|5703.9|5703.2|5703.78|5703.08|21
1728022980000|2024-10-04 06:23:00|5703.9|5703.2|5703.9|5703.2|5703.9|5703.2|5703.78|5703.08|2
1728022990000|2024-10-04 06:23:10|5703.4|5702.7|5703.53|5702.83|5703.53|5702.83|5703.4|5702.7|1
1728023000000|2024-10-04 06:23:20|5703.65|5702.95|5703.53|5702.83|5703.65|5702.95|5703.28|5702.58|16
1728023010000|2024-10-04 06:23:30|5703.65|5702.95|5704.03|5703.33|5704.03|5703.33|5703.65|5702.95|8
1728023020000|2024-10-04 06:23:40|||||||||11
1728023030000|2024-10-04 06:23:50|5704.15|5703.45|5704.03|5703.33|5704.15|5703.45|5704.03|5703.33|2
1728023050000|2024-10-04 06:24:10|5703.9|5703.2|5703.78|5703.08|5703.9|5703.2|5703.78|5703.08|18
1728023060000|2024-10-04 06:24:20|||||||||1
1728023070000|2024-10-04 06:24:30|5704.03|5703.33|5703.78|5703.08|5704.03|5703.33|5703.78|5703.08|10
1728023080000|2024-10-04 06:24:40|5703.9|5703.2|5704.03|5703.33|5704.03|5703.33|5703.9|5703.2|21
1728023090000|2024-10-04 06:24:50|5703.78|5703.08|5704.03|5703.33|5704.03|5703.33|5703.78|5703.08|4
1728023100000|2024-10-04 06:25:00|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|5
1728023110000|2024-10-04 06:25:10|5703.9|5703.2|5703.28|5702.58|5703.9|5703.2|5703.28|5702.58|7
1728023120000|2024-10-04 06:25:20|5703.53|5702.83|5703.78|5703.08|5703.78|5703.08|5703.28|5702.58|18
1728023130000|2024-10-04 06:25:30|5703.65|5702.95|5703.78|5703.08|5703.78|5703.08|5703.65|5702.95|12
1728023140000|2024-10-04 06:25:40|||||||||6
1728023150000|2024-10-04 06:25:50|5703.53|5702.83|5703.53|5702.83|5703.53|5702.83|5703.53|5702.83|5
1728023160000|2024-10-04 06:26:00|||||||||12
1728023170000|2024-10-04 06:26:10|||||||||10
1728023190000|2024-10-04 06:26:30|5703.65|5702.95|5703.53|5702.83|5703.78|5703.08|5703.53|5702.83|18
1728023210000|2024-10-04 06:26:50|||||||||2
1728023220000|2024-10-04 06:27:00|5703.4|5702.7|5703.28|5702.58|5703.4|5702.7|5703.28|5702.58|11
1728023230000|2024-10-04 06:27:10|5703.53|5702.83|5703.28|5702.58|5703.53|5702.83|5703.28|5702.58|12
1728023240000|2024-10-04 06:27:20|5703.53|5702.83|5704.53|5703.83|5704.53|5703.83|5703.53|5702.83|54
1728023260000|2024-10-04 06:27:40|5704.78|5704.08|5704.78|5704.08|5705.03|5704.33|5704.78|5704.08|38
1728023270000|2024-10-04 06:27:50|5704.53|5703.83|5704.03|5703.33|5704.53|5703.83|5704.03|5703.33|27
1728023280000|2024-10-04 06:28:00|||||||||9
1728023290000|2024-10-04 06:28:10|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|3
1728023300000|2024-10-04 06:28:20|||||||||2
1728023310000|2024-10-04 06:28:30|5703.53|5702.83|5703.78|5703.08|5703.78|5703.08|5703.53|5702.83|22
1728023320000|2024-10-04 06:28:40|||||||||3
1728023330000|2024-10-04 06:28:50|5703.53|5702.83|5703.28|5702.58|5703.53|5702.83|5703.28|5702.58|11
1728023340000|2024-10-04 06:29:00|5703.03|5702.33|5703.28|5702.58|5703.28|5702.58|5703.03|5702.33|18
1728023350000|2024-10-04 06:29:10|5703.15|5702.45|5703.28|5702.58|5703.28|5702.58|5703.15|5702.45|7
1728023360000|2024-10-04 06:29:20|5703.15|5702.45|5703.03|5702.33|5703.15|5702.45|5703.03|5702.33|6
1728023370000|2024-10-04 06:29:30|||||||||7
1728023380000|2024-10-04 06:29:40|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|7
1728023390000|2024-10-04 06:29:50|||||||||7
1728023400000|2024-10-04 06:30:00|5702.53|5701.83|5702.53|5701.83|5702.78|5702.08|5702.53|5701.83|25
1728023410000|2024-10-04 06:30:10|5702.78|5702.08|5702.53|5701.83|5702.78|5702.08|5702.53|5701.83|17
1728023420000|2024-10-04 06:30:20|||||||||1
1728023430000|2024-10-04 06:30:30|5702.28|5701.58|5702.03|5701.33|5702.28|5701.58|5702.03|5701.33|41
1728023440000|2024-10-04 06:30:40|5702.28|5701.58|5702.28|5701.58|5702.28|5701.58|5702.03|5701.33|23
1728023450000|2024-10-04 06:30:50|||||||||1
1728023460000|2024-10-04 06:31:00|5702.53|5701.83|5702.28|5701.58|5702.53|5701.83|5702.15|5701.45|26
1728023470000|2024-10-04 06:31:10|5702.03|5701.33|5702.03|5701.33|5702.03|5701.33|5702.03|5701.33|3
1728023480000|2024-10-04 06:31:20|||||||||1
1728023490000|2024-10-04 06:31:30|||||||||5
1728023500000|2024-10-04 06:31:40|5702.28|5701.58|5702.28|5701.58|5702.28|5701.58|5702.28|5701.58|10
1728023520000|2024-10-04 06:32:00|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|19
1728023530000|2024-10-04 06:32:10|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|13
1728023550000|2024-10-04 06:32:30|5703.03|5702.33|5703.28|5702.58|5703.28|5702.58|5703.03|5702.33|19
1728023560000|2024-10-04 06:32:40|5703.03|5702.33|5702.78|5702.08|5703.03|5702.33|5702.78|5702.08|15
1728023580000|2024-10-04 06:33:00|||||||||18
1728023590000|2024-10-04 06:33:10|||||||||3
1728023600000|2024-10-04 06:33:20|5702.65|5701.95|5702.53|5701.83|5702.78|5702.08|5702.53|5701.83|2
1728023620000|2024-10-04 06:33:40|||||||||2
1728023630000|2024-10-04 06:33:50|||||||||5
1728023640000|2024-10-04 06:34:00|5702.78|5702.08|5702.53|5701.83|5702.78|5702.08|5702.53|5701.83|6
1728023650000|2024-10-04 06:34:10|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|7
1728023660000|2024-10-04 06:34:20|||||||||14
1728023670000|2024-10-04 06:34:30|5702.65|5701.95|5702.78|5702.08|5702.78|5702.08|5702.65|5701.95|4
1728023700000|2024-10-04 06:35:00|5702.53|5701.83|5702.65|5701.95|5702.78|5702.08|5702.53|5701.83|6
1728023710000|2024-10-04 06:35:10|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|0
1728023720000|2024-10-04 06:35:20|5702.65|5701.95|5702.78|5702.08|5702.78|5702.08|5702.53|5701.83|9
1728023740000|2024-10-04 06:35:40|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|4
1728023750000|2024-10-04 06:35:50|||||||||11
1728023760000|2024-10-04 06:36:00|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|12
1728023770000|2024-10-04 06:36:10|5702.9|5702.2|5702.78|5702.08|5702.9|5702.2|5702.78|5702.08|9
1728023780000|2024-10-04 06:36:20|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|3
1728023790000|2024-10-04 06:36:30|5702.9|5702.2|5703.28|5702.58|5703.28|5702.58|5702.9|5702.2|10
1728023800000|2024-10-04 06:36:40|5703.15|5702.45|5703.15|5702.45|5703.28|5702.58|5703.15|5702.45|7
1728023810000|2024-10-04 06:36:50|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|3
1728023820000|2024-10-04 06:37:00|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|12
1728023840000|2024-10-04 06:37:20|||||||||4
1728023850000|2024-10-04 06:37:30|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|5
1728023890000|2024-10-04 06:38:10|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|8
1728023900000|2024-10-04 06:38:20|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|14
1728023910000|2024-10-04 06:38:30|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|10
1728023920000|2024-10-04 06:38:40|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|5702.53|5701.83|35
1728023950000|2024-10-04 06:39:10|5703.03|5702.33|5702.78|5702.08|5703.03|5702.33|5702.78|5702.08|12
1728023960000|2024-10-04 06:39:20|5703.03|5702.33|5702.78|5702.08|5703.03|5702.33|5702.78|5702.08|6
1728023970000|2024-10-04 06:39:30|5702.53|5701.83|5702.28|5701.58|5702.53|5701.83|5702.28|5701.58|64
1728023990000|2024-10-04 06:39:50|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|19
1728024000000|2024-10-04 06:40:00|5702.78|5702.08|5702.53|5701.83|5702.78|5702.08|5702.53|5701.83|12
1728024030000|2024-10-04 06:40:30|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|12
1728024040000|2024-10-04 06:40:40|||||||||10
1728024050000|2024-10-04 06:40:50|5703.03|5702.33|5702.78|5702.08|5703.03|5702.33|5702.78|5702.08|23
1728024080000|2024-10-04 06:41:20|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|31
1728024110000|2024-10-04 06:41:50|5702.78|5702.08|5702.53|5701.83|5702.78|5702.08|5702.53|5701.83|10
1728024120000|2024-10-04 06:42:00|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|5702.53|5701.83|20
1728024130000|2024-10-04 06:42:10|5702.53|5701.83|5702.28|5701.58|5702.65|5701.95|5702.28|5701.58|5
1728024140000|2024-10-04 06:42:20|||||||||1
1728024150000|2024-10-04 06:42:30|5702.53|5701.83|5702.28|5701.58|5702.53|5701.83|5702.28|5701.58|17
1728024160000|2024-10-04 06:42:40|5701.9|5701.2|5702.03|5701.33|5702.03|5701.33|5701.9|5701.2|19
1728024170000|2024-10-04 06:42:50|||||||||1
1728024180000|2024-10-04 06:43:00|5702.28|5701.58|5702.28|5701.58|5702.53|5701.83|5702.28|5701.58|25
1728024190000|2024-10-04 06:43:10|5702.4|5701.7|5702.53|5701.83|5702.53|5701.83|5702.4|5701.7|22
1728024200000|2024-10-04 06:43:20|5702.28|5701.58|5702.03|5701.33|5702.28|5701.58|5702.03|5701.33|23
1728024220000|2024-10-04 06:43:40|||||||||2
1728024230000|2024-10-04 06:43:50|5702.28|5701.58|5702.03|5701.33|5702.28|5701.58|5702.03|5701.33|22
1728024250000|2024-10-04 06:44:10|||||||||4
1728024280000|2024-10-04 06:44:40|5702.28|5701.58|5702.28|5701.58|5702.28|5701.58|5702.28|5701.58|25
1728024290000|2024-10-04 06:44:50|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|8
1728024300000|2024-10-04 06:45:00|5702.4|5701.7|5702.53|5701.83|5702.53|5701.83|5702.28|5701.58|4
1728024310000|2024-10-04 06:45:10|5702.28|5701.58|5702.28|5701.58|5702.28|5701.58|5702.28|5701.58|3
1728024320000|2024-10-04 06:45:20|5702.4|5701.7|5702.53|5701.83|5702.53|5701.83|5702.28|5701.58|8
1728024330000|2024-10-04 06:45:30|5702.4|5701.7|5702.28|5701.58|5702.4|5701.7|5702.28|5701.58|2
1728024350000|2024-10-04 06:45:50|5702.03|5701.33|5702.28|5701.58|5702.28|5701.58|5702.03|5701.33|12
1728024370000|2024-10-04 06:46:10|||||||||2
1728024380000|2024-10-04 06:46:20|5702.15|5701.45|5702.28|5701.58|5702.28|5701.58|5702.03|5701.33|30
1728024390000|2024-10-04 06:46:30|5702.53|5701.83|5702.53|5701.83|5702.78|5702.08|5702.53|5701.83|28
1728024400000|2024-10-04 06:46:40|5702.4|5701.7|5702.28|5701.58|5702.4|5701.7|5702.28|5701.58|11
1728024430000|2024-10-04 06:47:10|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|21
1728024460000|2024-10-04 06:47:40|5702.28|5701.58|5702.53|5701.83|5702.53|5701.83|5702.28|5701.58|13
1728024470000|2024-10-04 06:47:50|5702.4|5701.7|5702.28|5701.58|5702.4|5701.7|5702.28|5701.58|4
1728024480000|2024-10-04 06:48:00|||||||||2
1728024490000|2024-10-04 06:48:10|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|10
1728024500000|2024-10-04 06:48:20|5702.4|5701.7|5702.28|5701.58|5702.4|5701.7|5702.28|5701.58|0
1728024520000|2024-10-04 06:48:40|5702.15|5701.45|5702.15|5701.45|5702.15|5701.45|5702.15|5701.45|1
1728024530000|2024-10-04 06:48:50|5702.28|5701.58|5702.28|5701.58|5702.28|5701.58|5702.28|5701.58|0
1728024540000|2024-10-04 06:49:00|5702.4|5701.7|5702.28|5701.58|5702.4|5701.7|5702.28|5701.58|12
1728024570000|2024-10-04 06:49:30|5702.4|5701.7|5702.53|5701.83|5702.53|5701.83|5702.4|5701.7|3
1728024580000|2024-10-04 06:49:40|5702.28|5701.58|5702.28|5701.58|5702.28|5701.58|5702.28|5701.58|12
1728024590000|2024-10-04 06:49:50|5702.03|5701.33|5702.28|5701.58|5702.28|5701.58|5702.03|5701.33|30
1728024600000|2024-10-04 06:50:00|5702.15|5701.45|5702.28|5701.58|5702.28|5701.58|5702.15|5701.45|11
1728024610000|2024-10-04 06:50:10|5702.03|5701.33|5702.03|5701.33|5702.03|5701.33|5702.03|5701.33|11
1728024620000|2024-10-04 06:50:20|5702.28|5701.58|5702.03|5701.33|5702.28|5701.58|5702.03|5701.33|22
1728024650000|2024-10-04 06:50:50|5702.28|5701.58|5702.03|5701.33|5702.28|5701.58|5702.03|5701.33|30
1728024660000|2024-10-04 06:51:00|5701.78|5701.08|5701.53|5700.83|5701.78|5701.08|5701.53|5700.83|58
1728024670000|2024-10-04 06:51:10|||||||||1
1728024680000|2024-10-04 06:51:20|5701.78|5701.08|5701.53|5700.83|5701.78|5701.08|5701.53|5700.83|36
1728024690000|2024-10-04 06:51:30|5701.78|5701.08|5701.53|5700.83|5701.78|5701.08|5701.53|5700.83|22
1728024700000|2024-10-04 06:51:40|5701.28|5700.58|5701.03|5700.33|5701.28|5700.58|5701.03|5700.33|50
1728024710000|2024-10-04 06:51:50|5701.28|5700.58|5701.03|5700.33|5701.28|5700.58|5701.03|5700.33|53
1728024720000|2024-10-04 06:52:00|5701.28|5700.58|5701.28|5700.58|5701.28|5700.58|5701.03|5700.33|34
1728024730000|2024-10-04 06:52:10|5701.03|5700.33|5699.78|5699.08|5701.03|5700.33|5699.78|5699.08|214
1728024740000|2024-10-04 06:52:20|5699.53|5698.83|5699.28|5698.58|5699.78|5699.08|5699.28|5698.58|240
1728024750000|2024-10-04 06:52:30|5699.53|5698.83|5699.78|5699.08|5699.78|5699.08|5699.28|5698.58|56
1728024760000|2024-10-04 06:52:40|5699.9|5699.2|5699.9|5699.2|5700.03|5699.33|5699.78|5699.08|31
1728024770000|2024-10-04 06:52:50|5700.03|5699.33|5700.28|5699.58|5700.28|5699.58|5699.9|5699.2|9
1728024780000|2024-10-04 06:53:00|5700.03|5699.33|5700.03|5699.33|5700.03|5699.33|5700.03|5699.33|10
1728024790000|2024-10-04 06:53:10|5699.78|5699.08|5699.78|5699.08|5699.78|5699.08|5699.78|5699.08|19
1728024810000|2024-10-04 06:53:30|||||||||8
1728024820000|2024-10-04 06:53:40|||||||||4
1728024830000|2024-10-04 06:53:50|||||||||4
1728024840000|2024-10-04 06:54:00|5700.03|5699.33|5700.28|5699.58|5700.28|5699.58|5700.03|5699.33|48
1728024850000|2024-10-04 06:54:10|5700.53|5699.83|5700.53|5699.83|5700.78|5700.08|5700.53|5699.83|72
1728024860000|2024-10-04 06:54:20|5700.28|5699.58|5700.28|5699.58|5700.28|5699.58|5700.28|5699.58|24
1728024880000|2024-10-04 06:54:40|5700.53|5699.83|5700.78|5700.08|5700.78|5700.08|5700.53|5699.83|31
1728024890000|2024-10-04 06:54:50|5701.03|5700.33|5700.78|5700.08|5701.03|5700.33|5700.78|5700.08|36
1728024900000|2024-10-04 06:55:00|5701.03|5700.33|5700.78|5700.08|5701.03|5700.33|5700.78|5700.08|20
1728024910000|2024-10-04 06:55:10|5700.53|5699.83|5700.53|5699.83|5700.53|5699.83|5700.53|5699.83|8
1728024920000|2024-10-04 06:55:20|5700.28|5699.58|5700.28|5699.58|5700.53|5699.83|5700.28|5699.58|49
1728024930000|2024-10-04 06:55:30|||||||||5
1728024940000|2024-10-04 06:55:40|5700.4|5699.7|5700.53|5699.83|5700.53|5699.83|5700.28|5699.58|11
1728024960000|2024-10-04 06:56:00|5700.4|5699.7|5700.28|5699.58|5700.4|5699.7|5700.28|5699.58|34
1728024970000|2024-10-04 06:56:10|5699.78|5699.08|5700.03|5699.33|5700.03|5699.33|5699.78|5699.08|26
1728024990000|2024-10-04 06:56:30|5700.28|5699.58|5700.28|5699.58|5700.28|5699.58|5700.28|5699.58|30
1728025000000|2024-10-04 06:56:40|5700.53|5699.83|5700.53|5699.83|5700.53|5699.83|5700.53|5699.83|7
1728025010000|2024-10-04 06:56:50|5700.78|5700.08|5700.78|5700.08|5700.78|5700.08|5700.65|5699.95|23
1728025020000|2024-10-04 06:57:00|5700.65|5699.95|5700.78|5700.08|5700.78|5700.08|5700.65|5699.95|0
1728025040000|2024-10-04 06:57:20|||||||||1
1728025050000|2024-10-04 06:57:30|5700.53|5699.83|5700.65|5699.95|5700.65|5699.95|5700.53|5699.83|27
1728025060000|2024-10-04 06:57:40|5700.78|5700.08|5700.65|5699.95|5700.78|5700.08|5700.53|5699.83|8
1728025070000|2024-10-04 06:57:50|5700.53|5699.83|5700.53|5699.83|5700.53|5699.83|5700.53|5699.83|0
1728025080000|2024-10-04 06:58:00|5700.28|5699.58|5700.53|5699.83|5700.53|5699.83|5700.15|5699.45|24
1728025090000|2024-10-04 06:58:10|5700.4|5699.7|5700.28|5699.58|5700.4|5699.7|5700.28|5699.58|2
1728025100000|2024-10-04 06:58:20|5700.53|5699.83|5700.53|5699.83|5700.53|5699.83|5700.53|5699.83|22
1728025110000|2024-10-04 06:58:30|5700.28|5699.58|5700.03|5699.33|5700.28|5699.58|5700.03|5699.33|19
1728025120000|2024-10-04 06:58:40|5699.9|5699.2|5700.03|5699.33|5700.03|5699.33|5699.78|5699.08|25
1728025140000|2024-10-04 06:59:00|5699.78|5699.08|5699.53|5698.83|5699.9|5699.2|5699.53|5698.83|57
1728025150000|2024-10-04 06:59:10|5699.28|5698.58|5699.53|5698.83|5699.53|5698.83|5699.28|5698.58|27
1728025160000|2024-10-04 06:59:20|5699.28|5698.58|5698.78|5698.08|5699.28|5698.58|5698.78|5698.08|45
1728025170000|2024-10-04 06:59:30|5698.65|5697.95|5698.78|5698.08|5698.78|5698.08|5698.53|5697.83|10
1728025180000|2024-10-04 06:59:40|5698.9|5698.2|5698.9|5698.2|5698.9|5698.2|5698.9|5698.2|25
1728025190000|2024-10-04 06:59:50|5699.03|5698.33|5698.53|5697.83|5699.03|5698.33|5698.4|5697.7|40
1728025200000|2024-10-04 07:00:00|5698.28|5697.58|5696.53|5695.83|5698.78|5698.08|5695.78|5695.08|580
1728025210000|2024-10-04 07:00:10|5696.28|5695.58|5696.78|5696.08|5697.03|5696.33|5696.28|5695.58|115
1728025220000|2024-10-04 07:00:20|5696.28|5695.58|5696.28|5695.58|5697.03|5696.33|5696.15|5695.45|223
1728025230000|2024-10-04 07:00:30|5696.4|5695.7|5696.28|5695.58|5696.53|5695.83|5696.28|5695.58|41
1728025240000|2024-10-04 07:00:40|5696.4|5695.7|5696.03|5695.33|5696.78|5696.08|5695.78|5695.08|176
1728025250000|2024-10-04 07:00:50|5695.78|5695.08|5695.53|5694.83|5695.78|5695.08|5695.28|5694.58|134
1728025260000|2024-10-04 07:01:00|5695.28|5694.58|5695.28|5694.58|5695.53|5694.83|5695.28|5694.58|165
1728025270000|2024-10-04 07:01:10|5695.53|5694.83|5695.53|5694.83|5695.53|5694.83|5695.03|5694.33|82
1728025280000|2024-10-04 07:01:20|5695.78|5695.08|5696.53|5695.83|5696.53|5695.83|5695.78|5695.08|68
1728025290000|2024-10-04 07:01:30|5696.78|5696.08|5696.78|5696.08|5697.03|5696.33|5696.78|5696.08|90
1728025300000|2024-10-04 07:01:40|5696.28|5695.58|5696.28|5695.58|5696.53|5695.83|5696.28|5695.58|52
1728025310000|2024-10-04 07:01:50|5696.03|5695.33|5696.53|5695.83|5696.53|5695.83|5696.03|5695.33|54
1728025320000|2024-10-04 07:02:00|5696.78|5696.08|5697.03|5696.33|5697.03|5696.33|5696.53|5695.83|124
1728025330000|2024-10-04 07:02:10|5697.28|5696.58|5697.28|5696.58|5697.28|5696.58|5697.03|5696.33|62
1728025340000|2024-10-04 07:02:20|5697.03|5696.33|5697.53|5696.83|5697.53|5696.83|5696.78|5696.08|118
1728025350000|2024-10-04 07:02:30|5697.78|5697.08|5698.03|5697.33|5698.28|5697.58|5697.78|5697.08|69
1728025360000|2024-10-04 07:02:40|5697.78|5697.08|5698.03|5697.33|5698.03|5697.33|5697.78|5697.08|21
1728025370000|2024-10-04 07:02:50|5697.78|5697.08|5697.78|5697.08|5698.03|5697.33|5697.78|5697.08|32
1728025380000|2024-10-04 07:03:00|5697.9|5697.2|5698.28|5697.58|5698.28|5697.58|5697.9|5697.2|67
1728025390000|2024-10-04 07:03:10|5697.28|5696.58|5697.78|5697.08|5697.78|5697.08|5697.28|5696.58|171
1728025400000|2024-10-04 07:03:20|5697.9|5697.2|5698.03|5697.33|5698.03|5697.33|5697.78|5697.08|70
1728025410000|2024-10-04 07:03:30|5697.78|5697.08|5697.78|5697.08|5697.9|5697.2|5697.78|5697.08|15
1728025420000|2024-10-04 07:03:40|5698.03|5697.33|5697.78|5697.08|5698.03|5697.33|5697.78|5697.08|21
1728025430000|2024-10-04 07:03:50|5697.53|5696.83|5697.78|5697.08|5697.78|5697.08|5697.53|5696.83|13
1728025440000|2024-10-04 07:04:00|5697.53|5696.83|5698.03|5697.33|5698.03|5697.33|5697.53|5696.83|58
1728025450000|2024-10-04 07:04:10|5698.28|5697.58|5698.53|5697.83|5698.53|5697.83|5698.28|5697.58|21
1728025460000|2024-10-04 07:04:20|5698.78|5698.08|5698.65|5697.95|5698.78|5698.08|5698.65|5697.95|54
1728025470000|2024-10-04 07:04:30|5698.78|5698.08|5698.53|5697.83|5698.78|5698.08|5698.53|5697.83|11
1728025480000|2024-10-04 07:04:40|5698.78|5698.08|5698.78|5698.08|5698.78|5698.08|5698.78|5698.08|2
1728025490000|2024-10-04 07:04:50|5699.03|5698.33|5698.28|5697.58|5699.03|5698.33|5698.28|5697.58|39
1728025500000|2024-10-04 07:05:00|5698.03|5697.33|5698.03|5697.33|5698.28|5697.58|5698.03|5697.33|65
1728025510000|2024-10-04 07:05:10|5697.9|5697.2|5698.28|5697.58|5698.28|5697.58|5697.78|5697.08|36
1728025520000|2024-10-04 07:05:20|5698.4|5697.7|5699.03|5698.33|5699.03|5698.33|5698.4|5697.7|42
1728025530000|2024-10-04 07:05:30|5698.78|5698.08|5698.53|5697.83|5698.9|5698.2|5698.28|5697.58|88
1728025540000|2024-10-04 07:05:40|5698.65|5697.95|5699.03|5698.33|5699.03|5698.33|5698.65|5697.95|37
1728025550000|2024-10-04 07:05:50|5699.28|5698.58|5699.78|5699.08|5700.28|5699.58|5699.28|5698.58|98
1728025560000|2024-10-04 07:06:00|5699.65|5698.95|5699.03|5698.33|5699.65|5698.95|5698.78|5698.08|83
1728025570000|2024-10-04 07:06:10|5698.78|5698.08|5698.53|5697.83|5699.03|5698.33|5698.53|5697.83|30
1728025580000|2024-10-04 07:06:20|5698.78|5698.08|5698.78|5698.08|5698.78|5698.08|5698.78|5698.08|9
1728025590000|2024-10-04 07:06:30|5698.53|5697.83|5698.53|5697.83|5699.03|5698.33|5698.53|5697.83|35
1728025600000|2024-10-04 07:06:40|5698.78|5698.08|5698.78|5698.08|5698.78|5698.08|5698.53|5697.83|32
1728025610000|2024-10-04 07:06:50|5699.03|5698.33|5698.28|5697.58|5699.03|5698.33|5698.28|5697.58|61
1728025620000|2024-10-04 07:07:00|5698.03|5697.33|5697.28|5696.58|5698.03|5697.33|5697.28|5696.58|52
1728025630000|2024-10-04 07:07:10|5697.53|5696.83|5697.28|5696.58|5697.53|5696.83|5697.28|5696.58|34
1728025640000|2024-10-04 07:07:20|5697.53|5696.83|5698.03|5697.33|5698.28|5697.58|5697.53|5696.83|50
1728025650000|2024-10-04 07:07:30|5698.28|5697.58|5697.78|5697.08|5698.78|5698.08|5697.78|5697.08|65
1728025660000|2024-10-04 07:07:40|5698.03|5697.33|5698.28|5697.58|5698.53|5697.83|5697.78|5697.08|54
1728025670000|2024-10-04 07:07:50|5698.03|5697.33|5698.03|5697.33|5698.03|5697.33|5698.03|5697.33|17
1728025680000|2024-10-04 07:08:00|5697.78|5697.08|5697.53|5696.83|5697.78|5697.08|5697.53|5696.83|49
1728025690000|2024-10-04 07:08:10|5697.78|5697.08|5697.78|5697.08|5697.78|5697.08|5697.78|5697.08|15
1728025700000|2024-10-04 07:08:20|5697.9|5697.2|5697.78|5697.08|5697.9|5697.2|5697.53|5696.83|41
1728025710000|2024-10-04 07:08:30|5697.53|5696.83|5697.53|5696.83|5697.78|5697.08|5697.53|5696.83|16
1728025720000|2024-10-04 07:08:40|5697.78|5697.08|5698.03|5697.33|5698.03|5697.33|5697.78|5697.08|9
1728025730000|2024-10-04 07:08:50|5697.9|5697.2|5697.78|5697.08|5698.03|5697.33|5697.78|5697.08|47
1728025740000|2024-10-04 07:09:00|5698.03|5697.33|5697.78|5697.08|5698.03|5697.33|5697.28|5696.58|44
1728025750000|2024-10-04 07:09:10|5697.53|5696.83|5697.53|5696.83|5697.53|5696.83|5697.28|5696.58|18
1728025760000|2024-10-04 07:09:20|5697.28|5696.58|5697.53|5696.83|5697.53|5696.83|5697.28|5696.58|19
1728025770000|2024-10-04 07:09:30|5697.28|5696.58|5697.03|5696.33|5697.28|5696.58|5696.78|5696.08|66
1728025780000|2024-10-04 07:09:40|5697.28|5696.58|5696.9|5696.2|5697.53|5696.83|5696.9|5696.2|68
1728025790000|2024-10-04 07:09:50|5697.03|5696.33|5696.78|5696.08|5697.03|5696.33|5696.78|5696.08|6
1728025800000|2024-10-04 07:10:00|5697.03|5696.33|5697.4|5696.7|5697.78|5697.08|5696.53|5695.83|169
1728025810000|2024-10-04 07:10:10|5697.28|5696.58|5697.53|5696.83|5697.9|5697.2|5697.28|5696.58|29
1728025820000|2024-10-04 07:10:20|5697.78|5697.08|5697.03|5696.33|5697.78|5697.08|5697.03|5696.33|46
1728025830000|2024-10-04 07:10:30|5696.78|5696.08|5697.03|5696.33|5697.28|5696.58|5696.78|5696.08|38
1728025840000|2024-10-04 07:10:40|5697.15|5696.45|5697.78|5697.08|5697.78|5697.08|5697.03|5696.33|25
1728025850000|2024-10-04 07:10:50|5698.03|5697.33|5697.65|5696.95|5698.03|5697.33|5697.53|5696.83|17
1728025860000|2024-10-04 07:11:00|5697.78|5697.08|5699.28|5698.58|5699.28|5698.58|5697.78|5697.08|59
1728025870000|2024-10-04 07:11:10|5699.15|5698.45|5700.28|5699.58|5700.28|5699.58|5699.15|5698.45|39
1728025880000|2024-10-04 07:11:20|5700.15|5699.45|5700.28|5699.58|5700.28|5699.58|5699.78|5699.08|25
1728025890000|2024-10-04 07:11:30|5699.78|5699.08|5699.03|5698.33|5699.78|5699.08|5699.03|5698.33|78
1728025900000|2024-10-04 07:11:40|5699.28|5698.58|5699.03|5698.33|5699.28|5698.58|5699.03|5698.33|17
1728025910000|2024-10-04 07:11:50|5699.28|5698.58|5699.28|5698.58|5699.53|5698.83|5699.03|5698.33|31
1728025920000|2024-10-04 07:12:00|5699.53|5698.83|5700.03|5699.33|5700.15|5699.45|5699.4|5698.7|32
1728025930000|2024-10-04 07:12:10|5699.9|5699.2|5700.78|5700.08|5700.78|5700.08|5699.78|5699.08|39
1728025940000|2024-10-04 07:12:20|5701.03|5700.33|5701.03|5700.33|5701.03|5700.33|5700.78|5700.08|15
1728025950000|2024-10-04 07:12:30|5701.28|5700.58|5701.28|5700.58|5701.28|5700.58|5701.28|5700.58|14
1728025960000|2024-10-04 07:12:40|5701.53|5700.83|5702.4|5701.7|5702.4|5701.7|5701.53|5700.83|54
1728025970000|2024-10-04 07:12:50|5702.53|5701.83|5702.78|5702.08|5703.28|5702.58|5702.53|5701.83|105
1728025980000|2024-10-04 07:13:00|5703.03|5702.33|5703.03|5702.33|5703.28|5702.58|5703.03|5702.33|50
1728025990000|2024-10-04 07:13:10|5703.15|5702.45|5703.28|5702.58|5703.78|5703.08|5703.03|5702.33|63
1728026000000|2024-10-04 07:13:20|||||||||36
1728026010000|2024-10-04 07:13:30|5703.53|5702.83|5703.03|5702.33|5703.53|5702.83|5702.78|5702.08|26
1728026020000|2024-10-04 07:13:40|5702.78|5702.08|5702.53|5701.83|5702.78|5702.08|5702.53|5701.83|27
1728026030000|2024-10-04 07:13:50|5702.78|5702.08|5702.78|5702.08|5703.03|5702.33|5702.78|5702.08|37
1728026040000|2024-10-04 07:14:00|5703.03|5702.33|5703.03|5702.33|5703.53|5702.83|5703.03|5702.33|37
1728026050000|2024-10-04 07:14:10|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|5703.03|5702.33|18
1728026060000|2024-10-04 07:14:20|5703.03|5702.33|5703.03|5702.33|5703.28|5702.58|5703.03|5702.33|22
1728026070000|2024-10-04 07:14:30|5702.78|5702.08|5703.03|5702.33|5703.03|5702.33|5702.78|5702.08|25
1728026080000|2024-10-04 07:14:40|5702.78|5702.08|5702.53|5701.83|5702.78|5702.08|5702.03|5701.33|52
1728026090000|2024-10-04 07:14:50|5702.78|5702.08|5703.03|5702.33|5703.03|5702.33|5702.78|5702.08|28
1728026100000|2024-10-04 07:15:00|5702.28|5701.58|5703.03|5702.33|5703.28|5702.58|5702.28|5701.58|112
1728026110000|2024-10-04 07:15:10|5702.78|5702.08|5703.28|5702.58|5703.53|5702.83|5702.78|5702.08|30
1728026120000|2024-10-04 07:15:20|5703.53|5702.83|5703.53|5702.83|5703.65|5702.95|5703.4|5702.7|8
1728026130000|2024-10-04 07:15:30|5703.28|5702.58|5703.28|5702.58|5703.53|5702.83|5703.28|5702.58|33
1728026140000|2024-10-04 07:15:40|5703.03|5702.33|5703.4|5702.7|5703.4|5702.7|5703.03|5702.33|16
1728026150000|2024-10-04 07:15:50|5703.28|5702.58|5703.03|5702.33|5703.4|5702.7|5702.78|5702.08|18
1728026160000|2024-10-04 07:16:00|5703.15|5702.45|5703.28|5702.58|5703.53|5702.83|5703.15|5702.45|18
1728026170000|2024-10-04 07:16:10|5703.03|5702.33|5703.03|5702.33|5703.28|5702.58|5703.03|5702.33|10
1728026180000|2024-10-04 07:16:20|5703.15|5702.45|5703.53|5702.83|5703.53|5702.83|5703.15|5702.45|9
1728026190000|2024-10-04 07:16:30|||||||||21
1728026200000|2024-10-04 07:16:40|5703.65|5702.95|5704.53|5703.83|5704.53|5703.83|5703.53|5702.83|49
1728026210000|2024-10-04 07:16:50|5704.78|5704.08|5704.53|5703.83|5705.03|5704.33|5704.53|5703.83|92
1728026220000|2024-10-04 07:17:00|5704.78|5704.08|5705.28|5704.58|5705.28|5704.58|5704.78|5704.08|53
1728026230000|2024-10-04 07:17:10|5705.03|5704.33|5704.78|5704.08|5705.03|5704.33|5704.78|5704.08|77
1728026240000|2024-10-04 07:17:20|5704.9|5704.2|5704.78|5704.08|5705.03|5704.33|5704.78|5704.08|18
1728026250000|2024-10-04 07:17:30|5704.65|5703.95|5704.78|5704.08|5704.78|5704.08|5704.65|5703.95|12
1728026260000|2024-10-04 07:17:40|5705.03|5704.33|5705.15|5704.45|5705.28|5704.58|5705.03|5704.33|44
1728026270000|2024-10-04 07:17:50|5705.03|5704.33|5704.03|5703.33|5705.03|5704.33|5704.03|5703.33|89
1728026280000|2024-10-04 07:18:00|5704.15|5703.45|5704.03|5703.33|5704.28|5703.58|5704.03|5703.33|39
1728026290000|2024-10-04 07:18:10|5704.15|5703.45|5704.28|5703.58|5704.53|5703.83|5704.15|5703.45|31
1728026300000|2024-10-04 07:18:20|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|12
1728026310000|2024-10-04 07:18:30|||||||||9
1728026320000|2024-10-04 07:18:40|5704.65|5703.95|5704.78|5704.08|5704.78|5704.08|5704.53|5703.83|5
1728026330000|2024-10-04 07:18:50|5705.03|5704.33|5704.9|5704.2|5705.03|5704.33|5704.78|5704.08|85
1728026340000|2024-10-04 07:19:00|5705.03|5704.33|5704.78|5704.08|5705.03|5704.33|5704.78|5704.08|18
1728026350000|2024-10-04 07:19:10|5704.53|5703.83|5704.53|5703.83|5704.78|5704.08|5704.4|5703.7|26
1728026360000|2024-10-04 07:19:20|5704.4|5703.7|5704.28|5703.58|5704.53|5703.83|5704.28|5703.58|9
1728026380000|2024-10-04 07:19:40|5704.03|5703.33|5704.53|5703.83|5704.53|5703.83|5704.03|5703.33|30
1728026390000|2024-10-04 07:19:50|5704.28|5703.58|5704.28|5703.58|5704.4|5703.7|5704.28|5703.58|15
1728026400000|2024-10-04 07:20:00|5704.15|5703.45|5704.15|5703.45|5704.15|5703.45|5704.03|5703.33|12
1728026410000|2024-10-04 07:20:10|5704.03|5703.33|5704.03|5703.33|5704.53|5703.83|5704.03|5703.33|51
1728026420000|2024-10-04 07:20:20|5704.15|5703.45|5703.78|5703.08|5704.15|5703.45|5703.78|5703.08|60
1728026430000|2024-10-04 07:20:30|5703.9|5703.2|5703.78|5703.08|5703.9|5703.2|5703.78|5703.08|2
1728026440000|2024-10-04 07:20:40|5704.03|5703.33|5703.78|5703.08|5704.03|5703.33|5703.78|5703.08|14
1728026450000|2024-10-04 07:20:50|5703.9|5703.2|5703.78|5703.08|5703.9|5703.2|5703.78|5703.08|2
1728026460000|2024-10-04 07:21:00|5704.03|5703.33|5704.03|5703.33|5704.03|5703.33|5703.53|5702.83|78
1728026470000|2024-10-04 07:21:10|5704.28|5703.58|5703.53|5702.83|5704.28|5703.58|5703.53|5702.83|107
1728026490000|2024-10-04 07:21:30|5703.65|5702.95|5703.03|5702.33|5703.65|5702.95|5703.03|5702.33|149
1728026500000|2024-10-04 07:21:40|5703.15|5702.45|5703.28|5702.58|5703.28|5702.58|5703.15|5702.45|34
1728026510000|2024-10-04 07:21:50|5703.53|5702.83|5703.53|5702.83|5703.53|5702.83|5703.4|5702.7|4
1728026520000|2024-10-04 07:22:00|5703.78|5703.08|5703.53|5702.83|5703.78|5703.08|5703.53|5702.83|98
1728026530000|2024-10-04 07:22:10|5703.78|5703.08|5704.78|5704.08|5704.78|5704.08|5703.78|5703.08|84
1728026540000|2024-10-04 07:22:20|5705.03|5704.33|5704.78|5704.08|5705.03|5704.33|5704.78|5704.08|24
1728026550000|2024-10-04 07:22:30|5704.9|5704.2|5704.53|5703.83|5705.03|5704.33|5704.53|5703.83|56
1728026560000|2024-10-04 07:22:40|5704.78|5704.08|5705.03|5704.33|5705.03|5704.33|5704.78|5704.08|3
1728026570000|2024-10-04 07:22:50|5705.15|5704.45|5705.03|5704.33|5705.28|5704.58|5705.03|5704.33|29
1728026580000|2024-10-04 07:23:00|5705.15|5704.45|5705.28|5704.58|5705.28|5704.58|5704.78|5704.08|45
1728026590000|2024-10-04 07:23:10|5705.53|5704.83|5705.28|5704.58|5705.53|5704.83|5705.28|5704.58|17
1728026600000|2024-10-04 07:23:20|5705.53|5704.83|5705.03|5704.33|5705.53|5704.83|5705.03|5704.33|50
1728026610000|2024-10-04 07:23:30|5705.28|5704.58|5705.53|5704.83|5705.53|5704.83|5705.28|5704.58|47
1728026620000|2024-10-04 07:23:40|5705.78|5705.08|5706.03|5705.33|5706.03|5705.33|5705.78|5705.08|87
1728026630000|2024-10-04 07:23:50|5705.9|5705.2|5706.28|5705.58|5706.28|5705.58|5705.78|5705.08|51
1728026640000|2024-10-04 07:24:00|5706.53|5705.83|5706.28|5705.58|5706.78|5706.08|5706.28|5705.58|90
1728026650000|2024-10-04 07:24:10|5706.15|5705.45|5706.53|5705.83|5706.53|5705.83|5706.15|5705.45|32
1728026660000|2024-10-04 07:24:20|||||||||1
1728026670000|2024-10-04 07:24:30|5706.78|5706.08|5707.03|5706.33|5707.03|5706.33|5706.78|5706.08|32
1728026680000|2024-10-04 07:24:40|5706.78|5706.08|5706.78|5706.08|5707.03|5706.33|5706.78|5706.08|26
1728026690000|2024-10-04 07:24:50|5706.65|5705.95|5706.53|5705.83|5706.65|5705.95|5706.28|5705.58|43
1728026700000|2024-10-04 07:25:00|5706.78|5706.08|5706.53|5705.83|5706.78|5706.08|5706.53|5705.83|32
1728026710000|2024-10-04 07:25:10|5706.28|5705.58|5706.78|5706.08|5706.78|5706.08|5706.28|5705.58|20
1728026720000|2024-10-04 07:25:20|5706.53|5705.83|5706.53|5705.83|5706.53|5705.83|5706.53|5705.83|8
1728026730000|2024-10-04 07:25:30|5706.28|5705.58|5706.53|5705.83|5706.53|5705.83|5706.28|5705.58|34
1728026740000|2024-10-04 07:25:40|5706.03|5705.33|5706.28|5705.58|5706.28|5705.58|5706.03|5705.33|37
1728026750000|2024-10-04 07:25:50|5706.4|5705.7|5706.28|5705.58|5706.53|5705.83|5706.28|5705.58|14
1728026760000|2024-10-04 07:26:00|5706.03|5705.33|5706.53|5705.83|5706.53|5705.83|5706.03|5705.33|44
1728026770000|2024-10-04 07:26:10|5706.65|5705.95|5706.78|5706.08|5706.78|5706.08|5706.65|5705.95|10
1728026780000|2024-10-04 07:26:20|||||||||1
1728026790000|2024-10-04 07:26:30|||||||||26
1728026800000|2024-10-04 07:26:40|5707.15|5706.45|5706.53|5705.83|5707.28|5706.58|5706.53|5705.83|53
1728026810000|2024-10-04 07:26:50|5706.78|5706.08|5706.78|5706.08|5706.78|5706.08|5706.53|5705.83|22
1728026820000|2024-10-04 07:27:00|5707.03|5706.33|5707.03|5706.33|5707.03|5706.33|5706.78|5706.08|27
1728026830000|2024-10-04 07:27:10|5707.15|5706.45|5707.03|5706.33|5707.15|5706.45|5707.03|5706.33|2
1728026840000|2024-10-04 07:27:20|5707.28|5706.58|5707.28|5706.58|5707.28|5706.58|5707.28|5706.58|10
1728026850000|2024-10-04 07:27:30|5707.03|5706.33|5707.03|5706.33|5707.03|5706.33|5706.78|5706.08|64
1728026860000|2024-10-04 07:27:40|5707.28|5706.58|5707.28|5706.58|5707.53|5706.83|5707.03|5706.33|84
1728026870000|2024-10-04 07:27:50|5707.03|5706.33|5707.28|5706.58|5707.4|5706.7|5707.03|5706.33|8
1728026880000|2024-10-04 07:28:00|5707.15|5706.45|5707.03|5706.33|5707.15|5706.45|5707.03|5706.33|28
1728026890000|2024-10-04 07:28:10|5707.28|5706.58|5707.03|5706.33|5707.28|5706.58|5707.03|5706.33|11
1728026900000|2024-10-04 07:28:20|5707.28|5706.58|5707.28|5706.58|5707.28|5706.58|5707.28|5706.58|6
1728026910000|2024-10-04 07:28:30|||||||||24
1728026920000|2024-10-04 07:28:40|5707.03|5706.33|5707.03|5706.33|5707.28|5706.58|5706.78|5706.08|42
1728026930000|2024-10-04 07:28:50|5706.9|5706.2|5706.78|5706.08|5706.9|5706.2|5706.53|5705.83|47
1728026940000|2024-10-04 07:29:00|5706.65|5705.95|5706.28|5705.58|5706.78|5706.08|5706.28|5705.58|33
1728026950000|2024-10-04 07:29:10|5705.78|5705.08|5705.78|5705.08|5706.03|5705.33|5705.78|5705.08|20
1728026960000|2024-10-04 07:29:20|5705.9|5705.2|5706.28|5705.58|5706.28|5705.58|5705.9|5705.2|17
1728026970000|2024-10-04 07:29:30|5706.4|5705.7|5706.4|5705.7|5706.4|5705.7|5706.28|5705.58|8
1728026980000|2024-10-04 07:29:40|5706.53|5705.83|5705.78|5705.08|5706.53|5705.83|5705.78|5705.08|21
1728026990000|2024-10-04 07:29:50|5706.03|5705.33|5705.78|5705.08|5706.03|5705.33|5705.53|5704.83|27
1728027000000|2024-10-04 07:30:00|5706.15|5705.45|5706.28|5705.58|5706.4|5705.7|5705.78|5705.08|114
1728027010000|2024-10-04 07:30:10|5706.53|5705.83|5706.53|5705.83|5706.53|5705.83|5706.28|5705.58|8
1728027020000|2024-10-04 07:30:20|5706.4|5705.7|5706.53|5705.83|5706.53|5705.83|5706.28|5705.58|25
1728027030000|2024-10-04 07:30:30|5706.4|5705.7|5707.03|5706.33|5707.03|5706.33|5706.28|5705.58|11
1728027040000|2024-10-04 07:30:40|5706.9|5706.2|5706.78|5706.08|5707.03|5706.33|5706.78|5706.08|19
1728027050000|2024-10-04 07:30:50|5706.9|5706.2|5707.03|5706.33|5707.03|5706.33|5706.78|5706.08|22
1728027060000|2024-10-04 07:31:00|5706.78|5706.08|5706.78|5706.08|5706.78|5706.08|5706.53|5705.83|46
1728027070000|2024-10-04 07:31:10|5706.65|5705.95|5706.53|5705.83|5706.78|5706.08|5706.53|5705.83|6
1728027080000|2024-10-04 07:31:20|5706.28|5705.58|5706.03|5705.33|5706.28|5705.58|5706.03|5705.33|25
1728027090000|2024-10-04 07:31:30|5705.9|5705.2|5705.78|5705.08|5706.03|5705.33|5705.78|5705.08|19
1728027100000|2024-10-04 07:31:40|||||||||13
1728027110000|2024-10-04 07:31:50|5705.53|5704.83|5705.53|5704.83|5705.78|5705.08|5705.53|5704.83|21
1728027120000|2024-10-04 07:32:00|5705.4|5704.7|5705.28|5704.58|5705.4|5704.7|5705.28|5704.58|20
1728027130000|2024-10-04 07:32:10|5705.15|5704.45|5705.53|5704.83|5705.53|5704.83|5705.15|5704.45|15
1728027140000|2024-10-04 07:32:20|5705.28|5704.58|5705.53|5704.83|5705.53|5704.83|5705.28|5704.58|21
1728027150000|2024-10-04 07:32:30|5705.4|5704.7|5705.03|5704.33|5705.4|5704.7|5705.03|5704.33|26
1728027160000|2024-10-04 07:32:40|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|5705.15|5704.45|19
1728027170000|2024-10-04 07:32:50|5706.15|5705.45|5705.28|5704.58|5706.28|5705.58|5705.28|5704.58|149
1728027180000|2024-10-04 07:33:00|5704.78|5704.08|5705.03|5704.33|5705.28|5704.58|5704.78|5704.08|37
1728027190000|2024-10-04 07:33:10|5705.28|5704.58|5705.28|5704.58|5705.53|5704.83|5705.28|5704.58|17
1728027200000|2024-10-04 07:33:20|5705.53|5704.83|5705.78|5705.08|5705.78|5705.08|5705.28|5704.58|34
1728027210000|2024-10-04 07:33:30|5706.03|5705.33|5705.53|5704.83|5706.03|5705.33|5705.53|5704.83|28
1728027220000|2024-10-04 07:33:40|5705.4|5704.7|5705.53|5704.83|5705.78|5705.08|5705.4|5704.7|9
1728027230000|2024-10-04 07:33:50|5705.4|5704.7|5705.28|5704.58|5705.53|5704.83|5705.28|5704.58|18
1728027240000|2024-10-04 07:34:00|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|7
1728027250000|2024-10-04 07:34:10|5705.65|5704.95|5705.78|5705.08|5705.78|5705.08|5705.65|5704.95|31
1728027260000|2024-10-04 07:34:20|5706.03|5705.33|5706.03|5705.33|5706.03|5705.33|5706.03|5705.33|12
1728027270000|2024-10-04 07:34:30|5705.78|5705.08|5705.78|5705.08|5705.78|5705.08|5705.78|5705.08|11
1728027280000|2024-10-04 07:34:40|||||||||1
1728027290000|2024-10-04 07:34:50|5706.03|5705.33|5706.28|5705.58|5706.28|5705.58|5706.03|5705.33|19
1728027300000|2024-10-04 07:35:00|5706.03|5705.33|5705.53|5704.83|5706.03|5705.33|5705.53|5704.83|32
1728027310000|2024-10-04 07:35:10|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|5705.03|5704.33|29
1728027330000|2024-10-04 07:35:30|5705.15|5704.45|5705.03|5704.33|5705.15|5704.45|5705.03|5704.33|12
1728027340000|2024-10-04 07:35:40|5704.78|5704.08|5705.03|5704.33|5705.03|5704.33|5704.78|5704.08|17
1728027350000|2024-10-04 07:35:50|5705.28|5704.58|5705.65|5704.95|5705.9|5705.2|5705.03|5704.33|60
1728027360000|2024-10-04 07:36:00|5705.78|5705.08|5705.28|5704.58|5705.78|5705.08|5704.78|5704.08|147
1728027370000|2024-10-04 07:36:10|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|23
1728027380000|2024-10-04 07:36:20|5705.28|5704.58|5705.4|5704.7|5705.53|5704.83|5705.28|5704.58|34
1728027390000|2024-10-04 07:36:30|5705.53|5704.83|5704.78|5704.08|5705.53|5704.83|5704.78|5704.08|24
1728027400000|2024-10-04 07:36:40|5704.9|5704.2|5705.03|5704.33|5705.03|5704.33|5704.78|5704.08|0
1728027410000|2024-10-04 07:36:50|5704.9|5704.2|5705.03|5704.33|5705.03|5704.33|5704.78|5704.08|5
1728027420000|2024-10-04 07:37:00|5705.28|5704.58|5705.03|5704.33|5705.28|5704.58|5704.9|5704.2|41
1728027430000|2024-10-04 07:37:10|5705.28|5704.58|5705.78|5705.08|5705.78|5705.08|5705.28|5704.58|57
1728027440000|2024-10-04 07:37:20|5706.03|5705.33|5706.03|5705.33|5706.03|5705.33|5705.78|5705.08|33
1728027450000|2024-10-04 07:37:30|5706.28|5705.58|5706.28|5705.58|5706.53|5705.83|5706.03|5705.33|31
1728027460000|2024-10-04 07:37:40|5706.4|5705.7|5706.03|5705.33|5706.53|5705.83|5705.78|5705.08|19
1728027470000|2024-10-04 07:37:50|5705.78|5705.08|5706.03|5705.33|5706.03|5705.33|5705.78|5705.08|26
1728027480000|2024-10-04 07:38:00|5706.28|5705.58|5705.78|5705.08|5706.28|5705.58|5705.78|5705.08|32
1728027490000|2024-10-04 07:38:10|5706.03|5705.33|5705.9|5705.2|5706.03|5705.33|5705.78|5705.08|53
1728027500000|2024-10-04 07:38:20|5706.03|5705.33|5706.03|5705.33|5706.03|5705.33|5706.03|5705.33|0
1728027510000|2024-10-04 07:38:30|5706.15|5705.45|5706.03|5705.33|5706.15|5705.45|5705.78|5705.08|16
1728027520000|2024-10-04 07:38:40|5706.15|5705.45|5706.03|5705.33|5706.15|5705.45|5706.03|5705.33|6
1728027530000|2024-10-04 07:38:50|||||||||1
1728027540000|2024-10-04 07:39:00|5706.28|5705.58|5706.28|5705.58|5706.28|5705.58|5706.03|5705.33|20
1728027550000|2024-10-04 07:39:10|5706.03|5705.33|5706.28|5705.58|5706.28|5705.58|5706.03|5705.33|10
1728027560000|2024-10-04 07:39:20|5706.53|5705.83|5706.28|5705.58|5706.53|5705.83|5706.28|5705.58|12
1728027580000|2024-10-04 07:39:40|5706.4|5705.7|5706.28|5705.58|5706.4|5705.7|5706.28|5705.58|24
1728027590000|2024-10-04 07:39:50|5706.15|5705.45|5706.03|5705.33|5706.28|5705.58|5706.03|5705.33|16
1728027600000|2024-10-04 07:40:00|5706.15|5705.45|5705.78|5705.08|5706.15|5705.45|5705.78|5705.08|8
1728027610000|2024-10-04 07:40:10|5705.28|5704.58|5704.28|5703.58|5705.28|5704.58|5704.28|5703.58|160
1728027620000|2024-10-04 07:40:20|5704.53|5703.83|5704.53|5703.83|5704.78|5704.08|5704.53|5703.83|11
1728027630000|2024-10-04 07:40:30|5704.65|5703.95|5704.53|5703.83|5704.65|5703.95|5704.4|5703.7|17
1728027640000|2024-10-04 07:40:40|5704.28|5703.58|5703.9|5703.2|5704.28|5703.58|5703.78|5703.08|31
1728027650000|2024-10-04 07:40:50|5704.03|5703.33|5704.53|5703.83|5704.53|5703.83|5704.03|5703.33|10
1728027660000|2024-10-04 07:41:00|5704.28|5703.58|5704.4|5703.7|5704.53|5703.83|5704.28|5703.58|9
1728027670000|2024-10-04 07:41:10|5704.28|5703.58|5704.03|5703.33|5704.28|5703.58|5704.03|5703.33|12
1728027680000|2024-10-04 07:41:20|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|5704.03|5703.33|22
1728027690000|2024-10-04 07:41:30|5704.03|5703.33|5704.78|5704.08|5704.78|5704.08|5704.03|5703.33|47
1728027700000|2024-10-04 07:41:40|5704.9|5704.2|5705.03|5704.33|5705.03|5704.33|5704.9|5704.2|34
1728027710000|2024-10-04 07:41:50|5705.28|5704.58|5705.03|5704.33|5705.28|5704.58|5705.03|5704.33|9
1728027720000|2024-10-04 07:42:00|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|7
1728027730000|2024-10-04 07:42:10|5705.53|5704.83|5705.53|5704.83|5705.65|5704.95|5705.53|5704.83|20
1728027740000|2024-10-04 07:42:20|5705.78|5705.08|5706.03|5705.33|5706.03|5705.33|5705.78|5705.08|18
1728027750000|2024-10-04 07:42:30|5706.28|5705.58|5706.53|5705.83|5706.53|5705.83|5706.28|5705.58|9
1728027760000|2024-10-04 07:42:40|5706.65|5705.95|5706.28|5705.58|5706.78|5706.08|5706.28|5705.58|26
1728027770000|2024-10-04 07:42:50|5706.53|5705.83|5706.53|5705.83|5706.53|5705.83|5706.53|5705.83|10
1728027780000|2024-10-04 07:43:00|5706.78|5706.08|5706.78|5706.08|5706.78|5706.08|5706.78|5706.08|13
1728027790000|2024-10-04 07:43:10|5707.03|5706.33|5706.78|5706.08|5707.28|5706.58|5706.78|5706.08|39
1728027800000|2024-10-04 07:43:20|5707.03|5706.33|5706.78|5706.08|5707.03|5706.33|5706.78|5706.08|14
1728027810000|2024-10-04 07:43:30|5706.65|5705.95|5706.53|5705.83|5706.78|5706.08|5706.53|5705.83|80
1728027820000|2024-10-04 07:43:40|5706.4|5705.7|5706.53|5705.83|5706.53|5705.83|5706.4|5705.7|7
1728027830000|2024-10-04 07:43:50|5706.78|5706.08|5706.53|5705.83|5706.78|5706.08|5706.53|5705.83|8
1728027840000|2024-10-04 07:44:00|5706.78|5706.08|5706.65|5705.95|5707.03|5706.33|5706.53|5705.83|18
1728027850000|2024-10-04 07:44:10|5706.78|5706.08|5706.78|5706.08|5706.78|5706.08|5706.78|5706.08|2
1728027860000|2024-10-04 07:44:20|5706.9|5706.2|5706.78|5706.08|5707.03|5706.33|5706.78|5706.08|5
1728027870000|2024-10-04 07:44:30|5706.53|5705.83|5706.78|5706.08|5707.03|5706.33|5706.53|5705.83|47
1728027880000|2024-10-04 07:44:40|5706.9|5706.2|5707.03|5706.33|5707.03|5706.33|5706.78|5706.08|2
1728027890000|2024-10-04 07:44:50|5706.9|5706.2|5706.78|5706.08|5707.03|5706.33|5706.78|5706.08|4
1728027900000|2024-10-04 07:45:00|5707.03|5706.33|5707.28|5706.58|5707.53|5706.83|5707.03|5706.33|61
1728027910000|2024-10-04 07:45:10|5707.03|5706.33|5707.28|5706.58|5707.28|5706.58|5707.03|5706.33|15
1728027920000|2024-10-04 07:45:20|5707.03|5706.33|5707.03|5706.33|5707.03|5706.33|5707.03|5706.33|19
1728027930000|2024-10-04 07:45:30|5707.15|5706.45|5706.28|5705.58|5707.28|5706.58|5706.03|5705.33|68
1728027940000|2024-10-04 07:45:40|5706.15|5705.45|5706.53|5705.83|5706.53|5705.83|5706.15|5705.45|6
1728027950000|2024-10-04 07:45:50|||||||||1
1728027960000|2024-10-04 07:46:00|5706.15|5705.45|5705.9|5705.2|5706.53|5705.83|5705.9|5705.2|47
1728027970000|2024-10-04 07:46:10|5706.03|5705.33|5705.78|5705.08|5706.03|5705.33|5705.53|5704.83|23
1728027980000|2024-10-04 07:46:20|5706.03|5705.33|5705.78|5705.08|5706.03|5705.33|5705.78|5705.08|16
1728028000000|2024-10-04 07:46:40|5706.03|5705.33|5705.28|5704.58|5706.03|5705.33|5705.28|5704.58|25
1728028010000|2024-10-04 07:46:50|5705.15|5704.45|5704.9|5704.2|5705.28|5704.58|5704.78|5704.08|23
1728028020000|2024-10-04 07:47:00|5704.78|5704.08|5704.78|5704.08|5704.78|5704.08|5704.53|5703.83|16
1728028030000|2024-10-04 07:47:10|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|16
1728028040000|2024-10-04 07:47:20|5704.28|5703.58|5704.03|5703.33|5704.28|5703.58|5703.78|5703.08|54
1728028050000|2024-10-04 07:47:30|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|20
1728028060000|2024-10-04 07:47:40|5704.53|5703.83|5705.03|5704.33|5705.28|5704.58|5704.53|5703.83|57
1728028070000|2024-10-04 07:47:50|||||||||13
1728028080000|2024-10-04 07:48:00|5704.78|5704.08|5704.9|5704.2|5705.03|5704.33|5704.78|5704.08|23
1728028090000|2024-10-04 07:48:10|5704.78|5704.08|5705.03|5704.33|5705.03|5704.33|5704.78|5704.08|2
1728028100000|2024-10-04 07:48:20|5705.15|5704.45|5705.03|5704.33|5705.28|5704.58|5705.03|5704.33|15
1728028110000|2024-10-04 07:48:30|||||||||35
1728028120000|2024-10-04 07:48:40|5705.28|5704.58|5705.78|5705.08|5705.78|5705.08|5705.28|5704.58|20
1728028130000|2024-10-04 07:48:50|5705.53|5704.83|5705.78|5705.08|5705.78|5705.08|5705.03|5704.33|73
1728028140000|2024-10-04 07:49:00|5705.65|5704.95|5705.65|5704.95|5705.78|5705.08|5705.53|5704.83|7
1728028150000|2024-10-04 07:49:10|5705.78|5705.08|5706.15|5705.45|5706.28|5705.58|5705.65|5704.95|26
1728028160000|2024-10-04 07:49:20|5706.03|5705.33|5706.28|5705.58|5706.28|5705.58|5706.03|5705.33|8
1728028170000|2024-10-04 07:49:30|5706.03|5705.33|5706.03|5705.33|5706.03|5705.33|5706.03|5705.33|4
1728028180000|2024-10-04 07:49:40|5705.78|5705.08|5705.53|5704.83|5705.78|5705.08|5705.53|5704.83|35
1728028190000|2024-10-04 07:49:50|5705.28|5704.58|5705.53|5704.83|5705.78|5705.08|5705.28|5704.58|60
1728028200000|2024-10-04 07:50:00|5705.28|5704.58|5705.53|5704.83|5705.53|5704.83|5705.03|5704.33|36
1728028210000|2024-10-04 07:50:10|5705.65|5704.95|5705.9|5705.2|5705.9|5705.2|5705.53|5704.83|65
1728028220000|2024-10-04 07:50:20|5705.78|5705.08|5706.28|5705.58|5706.28|5705.58|5705.78|5705.08|51
1728028230000|2024-10-04 07:50:30|5706.53|5705.83|5706.53|5705.83|5706.53|5705.83|5706.53|5705.83|22
1728028240000|2024-10-04 07:50:40|5706.9|5706.2|5707.53|5706.83|5707.53|5706.83|5706.9|5706.2|99
1728028250000|2024-10-04 07:50:50|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|65
1728028260000|2024-10-04 07:51:00|5708.15|5707.45|5708.28|5707.58|5708.28|5707.58|5708.03|5707.33|86
1728028270000|2024-10-04 07:51:10|5708.53|5707.83|5708.03|5707.33|5708.53|5707.83|5708.03|5707.33|67
1728028280000|2024-10-04 07:51:20|5707.78|5707.08|5708.53|5707.83|5708.53|5707.83|5707.78|5707.08|109
1728028290000|2024-10-04 07:51:30|5708.4|5707.7|5708.78|5708.08|5708.78|5708.08|5708.4|5707.7|37
1728028300000|2024-10-04 07:51:40|5708.53|5707.83|5708.53|5707.83|5708.53|5707.83|5708.28|5707.58|29
1728028310000|2024-10-04 07:51:50|5708.65|5707.95|5707.53|5706.83|5708.78|5708.08|5707.53|5706.83|28
1728028320000|2024-10-04 07:52:00|5707.78|5707.08|5707.65|5706.95|5707.78|5707.08|5707.65|5706.95|61
1728028330000|2024-10-04 07:52:10|5707.78|5707.08|5707.28|5706.58|5707.78|5707.08|5707.28|5706.58|31
1728028340000|2024-10-04 07:52:20|5707.15|5706.45|5707.03|5706.33|5707.15|5706.45|5707.03|5706.33|30
1728028350000|2024-10-04 07:52:30|5707.28|5706.58|5707.78|5707.08|5707.78|5707.08|5707.28|5706.58|38
1728028360000|2024-10-04 07:52:40|5707.53|5706.83|5707.53|5706.83|5707.78|5707.08|5707.53|5706.83|37
1728028380000|2024-10-04 07:53:00|5707.78|5707.08|5708.03|5707.33|5708.28|5707.58|5707.78|5707.08|55
1728028390000|2024-10-04 07:53:10|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|58
1728028400000|2024-10-04 07:53:20|5708.53|5707.83|5709.03|5708.33|5709.03|5708.33|5708.53|5707.83|77
1728028410000|2024-10-04 07:53:30|5708.78|5708.08|5708.78|5708.08|5709.28|5708.58|5708.78|5708.08|158
1728028420000|2024-10-04 07:53:40|5708.9|5708.2|5709.03|5708.33|5709.03|5708.33|5708.78|5708.08|14
1728028430000|2024-10-04 07:53:50|5709.15|5708.45|5709.28|5708.58|5709.28|5708.58|5709.15|5708.45|24
1728028440000|2024-10-04 07:54:00|5709.15|5708.45|5709.28|5708.58|5709.28|5708.58|5709.03|5708.33|2
1728028450000|2024-10-04 07:54:10|5709.53|5708.83|5709.53|5708.83|5709.53|5708.83|5709.28|5708.58|28
1728028460000|2024-10-04 07:54:20|5709.65|5708.95|5709.53|5708.83|5709.65|5708.95|5709.53|5708.83|31
1728028470000|2024-10-04 07:54:30|5709.28|5708.58|5709.65|5708.95|5709.78|5709.08|5709.28|5708.58|52
1728028480000|2024-10-04 07:54:40|5709.53|5708.83|5709.78|5709.08|5709.78|5709.08|5709.53|5708.83|38
1728028490000|2024-10-04 07:54:50|||||||||20
1728028500000|2024-10-04 07:55:00|5710.03|5709.33|5709.53|5708.83|5710.03|5709.33|5709.53|5708.83|55
1728028510000|2024-10-04 07:55:10|||||||||10
1728028520000|2024-10-04 07:55:20|5709.4|5708.7|5709.4|5708.7|5709.53|5708.83|5709.28|5708.58|38
1728028530000|2024-10-04 07:55:30|5709.28|5708.58|5709.03|5708.33|5709.28|5708.58|5709.03|5708.33|22
1728028540000|2024-10-04 07:55:40|5708.78|5708.08|5708.78|5708.08|5708.78|5708.08|5708.78|5708.08|18
1728028550000|2024-10-04 07:55:50|5709.15|5708.45|5709.03|5708.33|5709.28|5708.58|5709.03|5708.33|30
1728028560000|2024-10-04 07:56:00|5708.78|5708.08|5708.65|5707.95|5708.78|5708.08|5708.65|5707.95|41
1728028570000|2024-10-04 07:56:10|5708.78|5708.08|5708.53|5707.83|5708.78|5708.08|5708.53|5707.83|26
1728028580000|2024-10-04 07:56:20|5708.78|5708.08|5708.53|5707.83|5708.78|5708.08|5708.53|5707.83|29
1728028590000|2024-10-04 07:56:30|5708.65|5707.95|5708.28|5707.58|5708.78|5708.08|5708.28|5707.58|23
1728028600000|2024-10-04 07:56:40|5708.53|5707.83|5708.28|5707.58|5708.53|5707.83|5708.03|5707.33|27
1728028610000|2024-10-04 07:56:50|5708.15|5707.45|5708.03|5707.33|5708.28|5707.58|5708.03|5707.33|16
1728028620000|2024-10-04 07:57:00|5708.53|5707.83|5708.53|5707.83|5708.78|5708.08|5708.4|5707.7|35
1728028630000|2024-10-04 07:57:10|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|26
1728028640000|2024-10-04 07:57:20|5708.78|5708.08|5708.53|5707.83|5708.78|5708.08|5708.53|5707.83|19
1728028650000|2024-10-04 07:57:30|||||||||19
1728028660000|2024-10-04 07:57:40|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|20
1728028670000|2024-10-04 07:57:50|||||||||12
1728028680000|2024-10-04 07:58:00|5708.53|5707.83|5708.78|5708.08|5708.78|5708.08|5708.53|5707.83|13
1728028690000|2024-10-04 07:58:10|5708.9|5708.2|5709.28|5708.58|5709.28|5708.58|5708.9|5708.2|21
1728028700000|2024-10-04 07:58:20|5709.03|5708.33|5709.03|5708.33|5709.15|5708.45|5709.03|5708.33|52
1728028710000|2024-10-04 07:58:30|5709.15|5708.45|5709.28|5708.58|5709.28|5708.58|5709.03|5708.33|33
1728028720000|2024-10-04 07:58:40|5709.4|5708.7|5709.03|5708.33|5709.4|5708.7|5709.03|5708.33|10
1728028730000|2024-10-04 07:58:50|5708.78|5708.08|5708.78|5708.08|5708.78|5708.08|5708.78|5708.08|15
1728028740000|2024-10-04 07:59:00|5709.03|5708.33|5708.78|5708.08|5709.03|5708.33|5708.78|5708.08|19
1728028750000|2024-10-04 07:59:10|5708.9|5708.2|5708.53|5707.83|5709.03|5708.33|5708.53|5707.83|8
1728028760000|2024-10-04 07:59:20|5708.28|5707.58|5708.03|5707.33|5708.28|5707.58|5708.03|5707.33|7
1728028770000|2024-10-04 07:59:30|5707.78|5707.08|5708.03|5707.33|5708.03|5707.33|5707.78|5707.08|34
1728028780000|2024-10-04 07:59:40|5707.9|5707.2|5708.03|5707.33|5708.03|5707.33|5707.9|5707.2|27
1728028790000|2024-10-04 07:59:50|5708.28|5707.58|5708.15|5707.45|5708.28|5707.58|5708.03|5707.33|26
1728028800000|2024-10-04 08:00:00|5708.03|5707.33|5709.03|5708.33|5709.03|5708.33|5707.78|5707.08|84
1728028810000|2024-10-04 08:00:10|5708.78|5708.08|5709.03|5708.33|5709.03|5708.33|5708.78|5708.08|44
1728028820000|2024-10-04 08:00:20|5709.28|5708.58|5708.78|5708.08|5709.28|5708.58|5708.78|5708.08|45
1728028830000|2024-10-04 08:00:30|5708.9|5708.2|5709.53|5708.83|5709.53|5708.83|5708.78|5708.08|31
1728028840000|2024-10-04 08:00:40|5709.28|5708.58|5709.78|5709.08|5710.03|5709.33|5709.28|5708.58|36
1728028850000|2024-10-04 08:00:50|5709.9|5709.2|5709.53|5708.83|5709.9|5709.2|5709.53|5708.83|62
1728028860000|2024-10-04 08:01:00|5709.65|5708.95|5709.78|5709.08|5709.78|5709.08|5709.03|5708.33|67
1728028870000|2024-10-04 08:01:10|5710.03|5709.33|5709.78|5709.08|5710.03|5709.33|5709.78|5709.08|14
1728028880000|2024-10-04 08:01:20|5709.9|5709.2|5709.53|5708.83|5709.9|5709.2|5709.53|5708.83|22
1728028890000|2024-10-04 08:01:30|5709.78|5709.08|5709.53|5708.83|5709.78|5709.08|5708.78|5708.08|83
1728028900000|2024-10-04 08:01:40|5709.4|5708.7|5709.65|5708.95|5709.78|5709.08|5709.4|5708.7|19
1728028910000|2024-10-04 08:01:50|5709.78|5709.08|5709.78|5709.08|5710.03|5709.33|5709.65|5708.95|22
1728028920000|2024-10-04 08:02:00|5709.9|5709.2|5709.28|5708.58|5710.03|5709.33|5709.28|5708.58|58
1728028930000|2024-10-04 08:02:10|5709.53|5708.83|5709.53|5708.83|5709.53|5708.83|5709.28|5708.58|20
1728028940000|2024-10-04 08:02:20|5709.28|5708.58|5709.28|5708.58|5709.28|5708.58|5709.28|5708.58|12
1728028950000|2024-10-04 08:02:30|5709.53|5708.83|5709.28|5708.58|5709.53|5708.83|5709.28|5708.58|9
1728028960000|2024-10-04 08:02:40|5709.4|5708.7|5709.03|5708.33|5709.53|5708.83|5709.03|5708.33|36
1728028970000|2024-10-04 08:02:50|||||||||5
1728028980000|2024-10-04 08:03:00|5709.28|5708.58|5708.78|5708.08|5709.28|5708.58|5708.78|5708.08|60
1728028990000|2024-10-04 08:03:10|5709.03|5708.33|5708.28|5707.58|5709.03|5708.33|5708.28|5707.58|29
1728029000000|2024-10-04 08:03:20|5708.53|5707.83|5708.78|5708.08|5708.78|5708.08|5708.4|5707.7|42
1728029010000|2024-10-04 08:03:30|5708.65|5707.95|5709.03|5708.33|5709.03|5708.33|5708.53|5707.83|34
1728029020000|2024-10-04 08:03:40|5708.9|5708.2|5708.78|5708.08|5709.03|5708.33|5708.78|5708.08|15
1728029030000|2024-10-04 08:03:50|5708.53|5707.83|5708.28|5707.58|5708.78|5708.08|5708.28|5707.58|24
1728029040000|2024-10-04 08:04:00|5708.03|5707.33|5707.78|5707.08|5708.03|5707.33|5707.78|5707.08|27
1728029050000|2024-10-04 08:04:10|5708.03|5707.33|5707.78|5707.08|5708.03|5707.33|5707.78|5707.08|18
1728029060000|2024-10-04 08:04:20|5708.03|5707.33|5708.28|5707.58|5708.28|5707.58|5707.78|5707.08|14
1728029070000|2024-10-04 08:04:30|5708.4|5707.7|5708.53|5707.83|5708.78|5708.08|5708.28|5707.58|32
1728029080000|2024-10-04 08:04:40|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|3
1728029090000|2024-10-04 08:04:50|5708.4|5707.7|5708.4|5707.7|5708.53|5707.83|5708.28|5707.58|19
1728029100000|2024-10-04 08:05:00|5708.53|5707.83|5708.53|5707.83|5708.53|5707.83|5708.4|5707.7|19
1728029110000|2024-10-04 08:05:10|5708.78|5708.08|5708.03|5707.33|5708.78|5708.08|5708.03|5707.33|36
1728029120000|2024-10-04 08:05:20|5707.9|5707.2|5707.53|5706.83|5707.9|5707.2|5707.28|5706.58|55
1728029130000|2024-10-04 08:05:30|5708.03|5707.33|5707.78|5707.08|5708.03|5707.33|5707.78|5707.08|20
1728029140000|2024-10-04 08:05:40|5708.03|5707.33|5708.28|5707.58|5708.28|5707.58|5708.03|5707.33|24
1728029150000|2024-10-04 08:05:50|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|3
1728029160000|2024-10-04 08:06:00|5707.78|5707.08|5707.78|5707.08|5707.78|5707.08|5707.78|5707.08|15
1728029170000|2024-10-04 08:06:10|5707.9|5707.2|5708.03|5707.33|5708.03|5707.33|5707.78|5707.08|18
1728029180000|2024-10-04 08:06:20|5707.9|5707.2|5707.53|5706.83|5707.9|5707.2|5707.53|5706.83|26
1728029190000|2024-10-04 08:06:30|5707.4|5706.7|5707.03|5706.33|5707.4|5706.7|5707.03|5706.33|48
1728029200000|2024-10-04 08:06:40|5706.78|5706.08|5706.78|5706.08|5706.78|5706.08|5706.78|5706.08|44
1728029210000|2024-10-04 08:06:50|5707.03|5706.33|5706.53|5705.83|5707.03|5706.33|5706.15|5705.45|78
1728029220000|2024-10-04 08:07:00|5706.78|5706.08|5706.28|5705.58|5706.78|5706.08|5706.28|5705.58|35
1728029230000|2024-10-04 08:07:10|5706.03|5705.33|5705.03|5704.33|5706.03|5705.33|5705.03|5704.33|40
1728029240000|2024-10-04 08:07:20|||||||||24
1728029250000|2024-10-04 08:07:30|5704.78|5704.08|5705.03|5704.33|5705.03|5704.33|5704.78|5704.08|24
1728029260000|2024-10-04 08:07:40|5705.28|5704.58|5705.53|5704.83|5705.53|5704.83|5705.28|5704.58|15
1728029270000|2024-10-04 08:07:50|5705.4|5704.7|5705.15|5704.45|5705.53|5704.83|5705.15|5704.45|51
1728029280000|2024-10-04 08:08:00|5705.28|5704.58|5705.03|5704.33|5705.53|5704.83|5705.03|5704.33|28
1728029290000|2024-10-04 08:08:10|5704.78|5704.08|5704.78|5704.08|5704.78|5704.08|5704.78|5704.08|5
1728029300000|2024-10-04 08:08:20|5704.53|5703.83|5705.28|5704.58|5705.28|5704.58|5704.53|5703.83|19
1728029310000|2024-10-04 08:08:30|5705.4|5704.7|5705.53|5704.83|5705.53|5704.83|5705.4|5704.7|29
1728029320000|2024-10-04 08:08:40|5705.28|5704.58|5704.78|5704.08|5705.28|5704.58|5704.78|5704.08|32
1728029330000|2024-10-04 08:08:50|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|24
1728029340000|2024-10-04 08:09:00|5704.78|5704.08|5704.53|5703.83|5704.78|5704.08|5704.53|5703.83|21
1728029350000|2024-10-04 08:09:10|5704.78|5704.08|5704.53|5703.83|5704.78|5704.08|5704.53|5703.83|14
1728029360000|2024-10-04 08:09:20|5704.28|5703.58|5702.78|5702.08|5704.28|5703.58|5702.78|5702.08|84
1728029370000|2024-10-04 08:09:30|||||||||24
1728029380000|2024-10-04 08:09:40|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|5702.28|5701.58|17
1728029390000|2024-10-04 08:09:50|5702.4|5701.7|5702.53|5701.83|5702.53|5701.83|5702.4|5701.7|33
1728029400000|2024-10-04 08:10:00|5702.78|5702.08|5702.78|5702.08|5703.28|5702.58|5702.53|5701.83|109
1728029410000|2024-10-04 08:10:10|5702.9|5702.2|5702.78|5702.08|5703.03|5702.33|5702.78|5702.08|12
1728029420000|2024-10-04 08:10:20|5702.53|5701.83|5702.28|5701.58|5702.78|5702.08|5702.28|5701.58|26
1728029430000|2024-10-04 08:10:30|5702.4|5701.7|5702.28|5701.58|5702.53|5701.83|5702.28|5701.58|32
1728029440000|2024-10-04 08:10:40|5702.53|5701.83|5702.78|5702.08|5702.78|5702.08|5702.53|5701.83|22
1728029450000|2024-10-04 08:10:50|5702.9|5702.2|5703.28|5702.58|5703.28|5702.58|5702.53|5701.83|19
1728029460000|2024-10-04 08:11:00|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|9
1728029470000|2024-10-04 08:11:10|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|5702.53|5701.83|21
1728029480000|2024-10-04 08:11:20|5702.65|5701.95|5702.78|5702.08|5703.03|5702.33|5702.53|5701.83|10
1728029490000|2024-10-04 08:11:30|5703.03|5702.33|5702.78|5702.08|5703.03|5702.33|5702.78|5702.08|19
1728029500000|2024-10-04 08:11:40|5702.9|5702.2|5703.03|5702.33|5703.28|5702.58|5702.78|5702.08|8
1728029510000|2024-10-04 08:11:50|5703.28|5702.58|5702.9|5702.2|5703.28|5702.58|5702.9|5702.2|6
1728029520000|2024-10-04 08:12:00|5703.03|5702.33|5702.9|5702.2|5703.28|5702.58|5702.78|5702.08|12
1728029530000|2024-10-04 08:12:10|5702.78|5702.08|5702.53|5701.83|5702.78|5702.08|5701.78|5701.08|62
1728029540000|2024-10-04 08:12:20|5702.28|5701.58|5702.53|5701.83|5702.53|5701.83|5702.03|5701.33|30
1728029550000|2024-10-04 08:12:30|5702.28|5701.58|5702.15|5701.45|5702.4|5701.7|5702.15|5701.45|13
1728029560000|2024-10-04 08:12:40|5702.03|5701.33|5703.28|5702.58|5703.28|5702.58|5702.03|5701.33|64
1728029570000|2024-10-04 08:12:50|5703.03|5702.33|5703.03|5702.33|5703.28|5702.58|5703.03|5702.33|35
1728029580000|2024-10-04 08:13:00|5702.78|5702.08|5703.03|5702.33|5703.03|5702.33|5702.78|5702.08|13
1728029590000|2024-10-04 08:13:10|5703.28|5702.58|5702.78|5702.08|5703.28|5702.58|5702.78|5702.08|42
1728029600000|2024-10-04 08:13:20|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|5702.78|5702.08|11
1728029610000|2024-10-04 08:13:30|5702.78|5702.08|5702.53|5701.83|5702.78|5702.08|5702.53|5701.83|3
1728029620000|2024-10-04 08:13:40|5702.65|5701.95|5702.28|5701.58|5702.78|5702.08|5702.28|5701.58|29
1728029630000|2024-10-04 08:13:50|5702.53|5701.83|5702.28|5701.58|5702.53|5701.83|5702.28|5701.58|60
1728029640000|2024-10-04 08:14:00|5702.4|5701.7|5702.53|5701.83|5702.53|5701.83|5702.15|5701.45|23
1728029650000|2024-10-04 08:14:10|5702.28|5701.58|5702.53|5701.83|5702.53|5701.83|5702.28|5701.58|3
1728029660000|2024-10-04 08:14:20|5702.4|5701.7|5702.53|5701.83|5702.53|5701.83|5702.4|5701.7|13
1728029670000|2024-10-04 08:14:30|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|6
1728029680000|2024-10-04 08:14:40|5703.03|5702.33|5702.78|5702.08|5703.03|5702.33|5702.78|5702.08|41
1728029690000|2024-10-04 08:14:50|5703.03|5702.33|5703.53|5702.83|5703.78|5703.08|5703.03|5702.33|61
1728029700000|2024-10-04 08:15:00|5703.28|5702.58|5703.78|5703.08|5703.78|5703.08|5703.28|5702.58|27
1728029710000|2024-10-04 08:15:10|5703.9|5703.2|5703.53|5702.83|5704.03|5703.33|5703.53|5702.83|21
1728029720000|2024-10-04 08:15:20|5703.78|5703.08|5703.28|5702.58|5703.78|5703.08|5703.15|5702.45|6
1728029730000|2024-10-04 08:15:30|5703.03|5702.33|5702.78|5702.08|5703.03|5702.33|5702.78|5702.08|14
1728029740000|2024-10-04 08:15:40|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|3
1728029750000|2024-10-04 08:15:50|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|6
1728029760000|2024-10-04 08:16:00|5703.28|5702.58|5703.03|5702.33|5703.28|5702.58|5703.03|5702.33|32
1728029770000|2024-10-04 08:16:10|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|17
1728029780000|2024-10-04 08:16:20|||||||||4
1728029790000|2024-10-04 08:16:30|||||||||16
1728029800000|2024-10-04 08:16:40|5703.53|5702.83|5703.4|5702.7|5703.53|5702.83|5703.28|5702.58|10
1728029810000|2024-10-04 08:16:50|5703.53|5702.83|5704.03|5703.33|5704.03|5703.33|5703.28|5702.58|21
1728029820000|2024-10-04 08:17:00|5703.9|5703.2|5703.53|5702.83|5703.9|5703.2|5703.4|5702.7|21
1728029830000|2024-10-04 08:17:10|5703.65|5702.95|5703.53|5702.83|5703.65|5702.95|5703.53|5702.83|1
1728029840000|2024-10-04 08:17:20|5703.4|5702.7|5703.03|5702.33|5703.53|5702.83|5703.03|5702.33|29
1728029850000|2024-10-04 08:17:30|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|5703.03|5702.33|8
1728029860000|2024-10-04 08:17:40|5703.53|5702.83|5703.28|5702.58|5703.53|5702.83|5703.28|5702.58|6
1728029870000|2024-10-04 08:17:50|5703.53|5702.83|5703.78|5703.08|5703.78|5703.08|5703.53|5702.83|9
1728029880000|2024-10-04 08:18:00|5703.65|5702.95|5703.78|5703.08|5703.78|5703.08|5703.53|5702.83|35
1728029890000|2024-10-04 08:18:10|5703.9|5703.2|5704.28|5703.58|5704.28|5703.58|5703.9|5703.2|17
1728029900000|2024-10-04 08:18:20|5704.4|5703.7|5704.65|5703.95|5704.78|5704.08|5704.28|5703.58|60
1728029910000|2024-10-04 08:18:30|5704.53|5703.83|5704.53|5703.83|5704.65|5703.95|5704.53|5703.83|3
1728029920000|2024-10-04 08:18:40|5704.78|5704.08|5704.65|5703.95|5704.78|5704.08|5704.53|5703.83|25
1728029930000|2024-10-04 08:18:50|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|5704.28|5703.58|29
1728029940000|2024-10-04 08:19:00|5704.28|5703.58|5704.28|5703.58|5704.4|5703.7|5704.03|5703.33|10
1728029950000|2024-10-04 08:19:10|5704.78|5704.08|5705.03|5704.33|5705.03|5704.33|5704.78|5704.08|27
1728029960000|2024-10-04 08:19:20|5705.28|5704.58|5705.53|5704.83|5705.53|5704.83|5705.28|5704.58|28
1728029970000|2024-10-04 08:19:30|5705.4|5704.7|5705.53|5704.83|5705.53|5704.83|5705.28|5704.58|8
1728029980000|2024-10-04 08:19:40|||||||||1
1728029990000|2024-10-04 08:19:50|5705.28|5704.58|5705.28|5704.58|5705.4|5704.7|5705.03|5704.33|11
1728030000000|2024-10-04 08:20:00|5705.03|5704.33|5704.53|5703.83|5705.03|5704.33|5704.28|5703.58|80
1728030010000|2024-10-04 08:20:10|5704.78|5704.08|5705.03|5704.33|5705.03|5704.33|5704.78|5704.08|8
1728030020000|2024-10-04 08:20:20|5704.9|5704.2|5704.78|5704.08|5705.03|5704.33|5704.78|5704.08|17
1728030030000|2024-10-04 08:20:30|5704.65|5703.95|5704.78|5704.08|5704.78|5704.08|5704.28|5703.58|34
1728030040000|2024-10-04 08:20:40|5704.9|5704.2|5704.78|5704.08|5704.9|5704.2|5704.78|5704.08|0
1728030050000|2024-10-04 08:20:50|5704.53|5703.83|5704.53|5703.83|5704.78|5704.08|5704.53|5703.83|14
1728030060000|2024-10-04 08:21:00|5704.78|5704.08|5704.28|5703.58|5704.78|5704.08|5704.28|5703.58|8
1728030070000|2024-10-04 08:21:10|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|5
1728030080000|2024-10-04 08:21:20|5704.65|5703.95|5705.28|5704.58|5705.28|5704.58|5704.65|5703.95|13
1728030090000|2024-10-04 08:21:30|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|10
1728030100000|2024-10-04 08:21:40|||||||||16
1728030110000|2024-10-04 08:21:50|5705.78|5705.08|5705.78|5705.08|5705.78|5705.08|5705.28|5704.58|39
1728030120000|2024-10-04 08:22:00|5706.03|5705.33|5706.15|5705.45|5706.53|5705.83|5706.03|5705.33|41
1728030130000|2024-10-04 08:22:10|5706.28|5705.58|5706.28|5705.58|5706.53|5705.83|5706.03|5705.33|24
1728030140000|2024-10-04 08:22:20|5706.15|5705.45|5706.03|5705.33|5706.15|5705.45|5705.78|5705.08|14
1728030150000|2024-10-04 08:22:30|5705.78|5705.08|5705.78|5705.08|5705.78|5705.08|5705.78|5705.08|5
1728030160000|2024-10-04 08:22:40|5705.9|5705.2|5706.03|5705.33|5706.03|5705.33|5705.9|5705.2|6
1728030170000|2024-10-04 08:22:50|5706.28|5705.58|5706.28|5705.58|5706.28|5705.58|5706.15|5705.45|15
1728030190000|2024-10-04 08:23:10|5706.15|5705.45|5706.78|5706.08|5706.78|5706.08|5706.03|5705.33|57
1728030200000|2024-10-04 08:23:20|5707.03|5706.33|5707.03|5706.33|5707.03|5706.33|5707.03|5706.33|20
1728030210000|2024-10-04 08:23:30|5707.28|5706.58|5707.78|5707.08|5707.78|5707.08|5707.28|5706.58|25
1728030220000|2024-10-04 08:23:40|5707.53|5706.83|5707.28|5706.58|5707.65|5706.95|5707.28|5706.58|24
1728030230000|2024-10-04 08:23:50|5707.53|5706.83|5707.28|5706.58|5707.53|5706.83|5707.03|5706.33|19
1728030240000|2024-10-04 08:24:00|5707.15|5706.45|5706.78|5706.08|5707.15|5706.45|5706.78|5706.08|29
1728030250000|2024-10-04 08:24:10|5707.03|5706.33|5707.03|5706.33|5707.03|5706.33|5707.03|5706.33|7
1728030260000|2024-10-04 08:24:20|5707.28|5706.58|5707.4|5706.7|5707.4|5706.7|5707.28|5706.58|15
1728030270000|2024-10-04 08:24:30|5707.28|5706.58|5706.53|5705.83|5707.28|5706.58|5706.53|5705.83|46
1728030280000|2024-10-04 08:24:40|5706.78|5706.08|5706.53|5705.83|5706.78|5706.08|5706.53|5705.83|9
1728030290000|2024-10-04 08:24:50|5706.28|5705.58|5706.03|5705.33|5706.28|5705.58|5706.03|5705.33|26
1728030300000|2024-10-04 08:25:00|5705.78|5705.08|5706.28|5705.58|5706.28|5705.58|5705.78|5705.08|29
1728030310000|2024-10-04 08:25:10|5706.53|5705.83|5706.53|5705.83|5706.78|5706.08|5706.28|5705.58|29
1728030320000|2024-10-04 08:25:20|5706.28|5705.58|5706.4|5705.7|5706.53|5705.83|5706.28|5705.58|14
1728030330000|2024-10-04 08:25:30|5706.28|5705.58|5706.28|5705.58|5706.4|5705.7|5706.15|5705.45|20
1728030340000|2024-10-04 08:25:40|5706.03|5705.33|5706.53|5705.83|5706.53|5705.83|5706.03|5705.33|8
1728030350000|2024-10-04 08:25:50|5706.28|5705.58|5706.53|5705.83|5706.53|5705.83|5706.28|5705.58|5
1728030360000|2024-10-04 08:26:00|5706.28|5705.58|5706.03|5705.33|5706.28|5705.58|5706.03|5705.33|22
1728030370000|2024-10-04 08:26:10|5706.28|5705.58|5706.03|5705.33|5706.28|5705.58|5706.03|5705.33|24
1728030380000|2024-10-04 08:26:20|5706.28|5705.58|5705.78|5705.08|5706.28|5705.58|5705.78|5705.08|45
1728030390000|2024-10-04 08:26:30|5705.9|5705.2|5705.78|5705.08|5705.9|5705.2|5705.78|5705.08|16
1728030400000|2024-10-04 08:26:40|5705.53|5704.83|5705.53|5704.83|5705.78|5705.08|5705.53|5704.83|51
1728030410000|2024-10-04 08:26:50|5705.28|5704.58|5705.53|5704.83|5705.78|5705.08|5705.28|5704.58|44
1728030420000|2024-10-04 08:27:00|5705.78|5705.08|5705.65|5704.95|5705.78|5705.08|5705.53|5704.83|33
1728030430000|2024-10-04 08:27:10|5705.53|5704.83|5705.53|5704.83|5705.78|5705.08|5705.53|5704.83|7
1728030440000|2024-10-04 08:27:20|5705.28|5704.58|5705.53|5704.83|5705.53|5704.83|5705.28|5704.58|10
1728030450000|2024-10-04 08:27:30|5705.28|5704.58|5705.53|5704.83|5705.53|5704.83|5705.28|5704.58|23
1728030460000|2024-10-04 08:27:40|5705.4|5704.7|5705.53|5704.83|5705.53|5704.83|5705.4|5704.7|9
1728030470000|2024-10-04 08:27:50|5705.78|5705.08|5705.53|5704.83|5705.78|5705.08|5705.53|5704.83|15
1728030480000|2024-10-04 08:28:00|5705.65|5704.95|5705.53|5704.83|5705.65|5704.95|5705.28|5704.58|43
1728030490000|2024-10-04 08:28:10|5705.78|5705.08|5706.03|5705.33|5706.28|5705.58|5705.78|5705.08|28
1728030500000|2024-10-04 08:28:20|5705.78|5705.08|5706.03|5705.33|5706.15|5705.45|5705.78|5705.08|17
1728030510000|2024-10-04 08:28:30|5705.78|5705.08|5705.78|5705.08|5705.78|5705.08|5705.78|5705.08|3
1728030520000|2024-10-04 08:28:40|5705.53|5704.83|5705.03|5704.33|5705.53|5704.83|5705.03|5704.33|29
1728030530000|2024-10-04 08:28:50|5705.28|5704.58|5704.78|5704.08|5705.28|5704.58|5704.78|5704.08|24
1728030540000|2024-10-04 08:29:00|5705.03|5704.33|5705.28|5704.58|5705.28|5704.58|5704.9|5704.2|26
1728030550000|2024-10-04 08:29:10|5705.53|5704.83|5705.78|5705.08|5705.78|5705.08|5705.53|5704.83|20
1728030560000|2024-10-04 08:29:20|5705.65|5704.95|5705.03|5704.33|5705.65|5704.95|5705.03|5704.33|15
1728030570000|2024-10-04 08:29:30|5704.9|5704.2|5705.03|5704.33|5705.03|5704.33|5704.78|5704.08|9
1728030580000|2024-10-04 08:29:40|5704.9|5704.2|5705.03|5704.33|5705.03|5704.33|5704.78|5704.08|22
1728030590000|2024-10-04 08:29:50|5704.9|5704.2|5704.78|5704.08|5704.9|5704.2|5704.78|5704.08|14
1728030600000|2024-10-04 08:30:00|5705.28|5704.58|5705.53|5704.83|5705.65|5704.95|5705.28|5704.58|61
1728030610000|2024-10-04 08:30:10|5705.65|5704.95|5705.65|5704.95|5705.78|5705.08|5705.65|5704.95|23
1728030620000|2024-10-04 08:30:20|5705.53|5704.83|5705.78|5705.08|5705.78|5705.08|5705.53|5704.83|8
1728030630000|2024-10-04 08:30:30|5706.28|5705.58|5706.03|5705.33|5706.28|5705.58|5705.78|5705.08|47
1728030640000|2024-10-04 08:30:40|5705.78|5705.08|5706.03|5705.33|5706.03|5705.33|5705.65|5704.95|28
1728030650000|2024-10-04 08:30:50|5705.65|5704.95|5705.28|5704.58|5705.65|5704.95|5705.28|5704.58|22
1728030660000|2024-10-04 08:31:00|5705.53|5704.83|5705.15|5704.45|5705.53|5704.83|5705.03|5704.33|48
1728030670000|2024-10-04 08:31:10|5705.03|5704.33|5704.53|5703.83|5705.03|5704.33|5704.53|5703.83|28
1728030680000|2024-10-04 08:31:20|5704.78|5704.08|5704.78|5704.08|5704.78|5704.08|5704.65|5703.95|29
1728030690000|2024-10-04 08:31:30|5704.65|5703.95|5704.28|5703.58|5704.65|5703.95|5704.28|5703.58|13
1728030700000|2024-10-04 08:31:40|5704.03|5703.33|5704.03|5703.33|5704.28|5703.58|5703.78|5703.08|38
1728030710000|2024-10-04 08:31:50|||||||||6
1728030720000|2024-10-04 08:32:00|5703.78|5703.08|5704.53|5703.83|5704.53|5703.83|5703.78|5703.08|14
1728030730000|2024-10-04 08:32:10|5704.4|5703.7|5704.53|5703.83|5704.53|5703.83|5704.28|5703.58|15
1728030740000|2024-10-04 08:32:20|5704.65|5703.95|5705.28|5704.58|5705.28|5704.58|5704.53|5703.83|19
1728030750000|2024-10-04 08:32:30|5705.03|5704.33|5705.28|5704.58|5705.28|5704.58|5705.03|5704.33|3
1728030760000|2024-10-04 08:32:40|5705.15|5704.45|5705.03|5704.33|5705.28|5704.58|5705.03|5704.33|10
1728030770000|2024-10-04 08:32:50|5704.9|5704.2|5705.15|5704.45|5705.15|5704.45|5704.78|5704.08|5
1728030780000|2024-10-04 08:33:00|5705.03|5704.33|5705.03|5704.33|5705.28|5704.58|5705.03|5704.33|17
1728030790000|2024-10-04 08:33:10|5704.78|5704.08|5705.03|5704.33|5705.03|5704.33|5704.78|5704.08|5
1728030800000|2024-10-04 08:33:20|5704.9|5704.2|5705.03|5704.33|5705.03|5704.33|5704.53|5703.83|14
1728030810000|2024-10-04 08:33:30|5704.78|5704.08|5704.15|5703.45|5705.03|5704.33|5704.15|5703.45|13
1728030820000|2024-10-04 08:33:40|5704.28|5703.58|5703.78|5703.08|5704.28|5703.58|5703.78|5703.08|7
1728030830000|2024-10-04 08:33:50|5703.65|5702.95|5703.53|5702.83|5703.65|5702.95|5703.28|5702.58|34
1728030840000|2024-10-04 08:34:00|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|5703.53|5702.83|13
1728030860000|2024-10-04 08:34:20|5704.03|5703.33|5704.03|5703.33|5704.15|5703.45|5703.78|5703.08|28
1728030870000|2024-10-04 08:34:30|5703.78|5703.08|5704.03|5703.33|5704.03|5703.33|5703.78|5703.08|14
1728030880000|2024-10-04 08:34:40|5703.78|5703.08|5704.15|5703.45|5704.15|5703.45|5703.78|5703.08|22
1728030890000|2024-10-04 08:34:50|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|0
1728030900000|2024-10-04 08:35:00|5704.65|5703.95|5704.28|5703.58|5704.78|5704.08|5704.28|5703.58|40
1728030910000|2024-10-04 08:35:10|5704.4|5703.7|5704.4|5703.7|5704.4|5703.7|5704.28|5703.58|3
1728030920000|2024-10-04 08:35:20|5704.28|5703.58|5704.4|5703.7|5704.53|5703.83|5704.28|5703.58|22
1728030930000|2024-10-04 08:35:30|5704.53|5703.83|5704.53|5703.83|5704.65|5703.95|5704.4|5703.7|0
1728030940000|2024-10-04 08:35:40|||||||||1
1728030950000|2024-10-04 08:35:50|5704.28|5703.58|5704.28|5703.58|5704.53|5703.83|5704.28|5703.58|5
1728030960000|2024-10-04 08:36:00|5704.4|5703.7|5704.65|5703.95|5704.65|5703.95|5704.28|5703.58|10
1728030970000|2024-10-04 08:36:10|5704.78|5704.08|5705.03|5704.33|5705.03|5704.33|5704.65|5703.95|3
1728030980000|2024-10-04 08:36:20|5705.28|5704.58|5705.28|5704.58|5705.4|5704.7|5705.28|5704.58|21
1728030990000|2024-10-04 08:36:30|5705.4|5704.7|5705.03|5704.33|5705.53|5704.83|5705.03|5704.33|4
1728031000000|2024-10-04 08:36:40|5704.9|5704.2|5704.78|5704.08|5705.03|5704.33|5704.78|5704.08|20
1728031010000|2024-10-04 08:36:50|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|6
1728031020000|2024-10-04 08:37:00|5704.78|5704.08|5704.53|5703.83|5704.78|5704.08|5704.53|5703.83|19
1728031030000|2024-10-04 08:37:10|5704.78|5704.08|5704.78|5704.08|5705.03|5704.33|5704.78|5704.08|18
1728031040000|2024-10-04 08:37:20|5704.9|5704.2|5704.9|5704.2|5704.9|5704.2|5704.78|5704.08|1
1728031050000|2024-10-04 08:37:30|5705.03|5704.33|5705.03|5704.33|5705.28|5704.58|5704.78|5704.08|38
1728031060000|2024-10-04 08:37:40|5705.28|5704.58|5705.28|5704.58|5705.4|5704.7|5705.28|5704.58|20
1728031070000|2024-10-04 08:37:50|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|5
1728031080000|2024-10-04 08:38:00|5705.4|5704.7|5705.53|5704.83|5705.53|5704.83|5705.28|5704.58|6
1728031090000|2024-10-04 08:38:10|5705.78|5705.08|5705.78|5705.08|5705.78|5705.08|5705.78|5705.08|4
1728031100000|2024-10-04 08:38:20|5706.03|5705.33|5705.78|5705.08|5706.03|5705.33|5705.78|5705.08|16
1728031110000|2024-10-04 08:38:30|5705.9|5705.2|5705.78|5705.08|5706.28|5705.58|5705.78|5705.08|55
1728031120000|2024-10-04 08:38:40|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|13
1728031130000|2024-10-04 08:38:50|5705.28|5704.58|5705.53|5704.83|5705.53|5704.83|5705.28|5704.58|5
1728031140000|2024-10-04 08:39:00|5705.78|5705.08|5705.65|5704.95|5705.78|5705.08|5705.53|5704.83|18
1728031150000|2024-10-04 08:39:10|5705.78|5705.08|5705.53|5704.83|5705.78|5705.08|5705.53|5704.83|26
1728031160000|2024-10-04 08:39:20|5705.4|5704.7|5705.28|5704.58|5705.4|5704.7|5705.15|5704.45|7
1728031170000|2024-10-04 08:39:30|5705.15|5704.45|5704.9|5704.2|5705.15|5704.45|5704.9|5704.2|22
1728031180000|2024-10-04 08:39:40|5704.78|5704.08|5705.03|5704.33|5705.03|5704.33|5704.78|5704.08|0
1728031190000|2024-10-04 08:39:50|5704.9|5704.2|5705.03|5704.33|5705.03|5704.33|5704.9|5704.2|2
1728031200000|2024-10-04 08:40:00|5704.78|5704.08|5705.53|5704.83|5705.53|5704.83|5704.78|5704.08|26
1728031210000|2024-10-04 08:40:10|5705.78|5705.08|5706.03|5705.33|5706.03|5705.33|5705.78|5705.08|18
1728031220000|2024-10-04 08:40:20|5705.78|5705.08|5706.03|5705.33|5706.03|5705.33|5705.78|5705.08|9
1728031230000|2024-10-04 08:40:30|5706.15|5705.45|5706.28|5705.58|5706.28|5705.58|5706.15|5705.45|17
1728031250000|2024-10-04 08:40:50|5706.15|5705.45|5706.03|5705.33|5706.28|5705.58|5706.03|5705.33|14
1728031260000|2024-10-04 08:41:00|5706.15|5705.45|5706.53|5705.83|5706.53|5705.83|5706.03|5705.33|15
1728031290000|2024-10-04 08:41:30|5706.65|5705.95|5706.65|5705.95|5706.65|5705.95|5706.65|5705.95|15
1728031300000|2024-10-04 08:41:40|5706.78|5706.08|5707.03|5706.33|5707.03|5706.33|5706.78|5706.08|8
1728031310000|2024-10-04 08:41:50|5707.28|5706.58|5707.28|5706.58|5707.28|5706.58|5707.28|5706.58|4
1728031320000|2024-10-04 08:42:00|5707.53|5706.83|5707.53|5706.83|5707.78|5707.08|5707.28|5706.58|49
1728031330000|2024-10-04 08:42:10|5707.78|5707.08|5707.78|5707.08|5707.78|5707.08|5707.78|5707.08|10
1728031340000|2024-10-04 08:42:20|||||||||3
1728031360000|2024-10-04 08:42:40|5707.65|5706.95|5707.53|5706.83|5707.65|5706.95|5707.53|5706.83|15
1728031370000|2024-10-04 08:42:50|5707.65|5706.95|5707.53|5706.83|5707.65|5706.95|5707.53|5706.83|8
1728031380000|2024-10-04 08:43:00|5707.78|5707.08|5707.78|5707.08|5707.78|5707.08|5707.78|5707.08|3
1728031390000|2024-10-04 08:43:10|5708.03|5707.33|5707.78|5707.08|5708.03|5707.33|5707.78|5707.08|14
1728031400000|2024-10-04 08:43:20|5707.65|5706.95|5707.78|5707.08|5707.78|5707.08|5707.53|5706.83|14
1728031410000|2024-10-04 08:43:30|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|3
1728031420000|2024-10-04 08:43:40|5707.78|5707.08|5707.78|5707.08|5707.78|5707.08|5707.78|5707.08|7
1728031430000|2024-10-04 08:43:50|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|5707.9|5707.2|19
1728031440000|2024-10-04 08:44:00|5707.9|5707.2|5708.28|5707.58|5708.4|5707.7|5707.9|5707.2|25
1728031450000|2024-10-04 08:44:10|5708.4|5707.7|5708.03|5707.33|5708.53|5707.83|5708.03|5707.33|36
1728031460000|2024-10-04 08:44:20|5707.78|5707.08|5707.78|5707.08|5708.03|5707.33|5707.78|5707.08|18
1728031470000|2024-10-04 08:44:30|5707.53|5706.83|5707.78|5707.08|5707.78|5707.08|5707.53|5706.83|38
1728031480000|2024-10-04 08:44:40|5707.53|5706.83|5707.03|5706.33|5707.53|5706.83|5707.03|5706.33|25
1728031490000|2024-10-04 08:44:50|5706.78|5706.08|5706.78|5706.08|5706.78|5706.08|5706.78|5706.08|12
1728031500000|2024-10-04 08:45:00|5707.03|5706.33|5707.28|5706.58|5707.28|5706.58|5706.9|5706.2|15
1728031510000|2024-10-04 08:45:10|5707.53|5706.83|5707.28|5706.58|5707.53|5706.83|5707.28|5706.58|17
1728031520000|2024-10-04 08:45:20|5707.03|5706.33|5706.78|5706.08|5707.03|5706.33|5706.78|5706.08|4
1728031530000|2024-10-04 08:45:30|5707.03|5706.33|5707.03|5706.33|5707.03|5706.33|5706.78|5706.08|24
1728031540000|2024-10-04 08:45:40|5706.9|5706.2|5706.53|5705.83|5706.9|5706.2|5706.4|5705.7|21
1728031550000|2024-10-04 08:45:50|5706.78|5706.08|5706.78|5706.08|5706.78|5706.08|5706.78|5706.08|22
1728031560000|2024-10-04 08:46:00|5706.53|5705.83|5705.28|5704.58|5706.53|5705.83|5705.15|5704.45|55
1728031570000|2024-10-04 08:46:10|5705.03|5704.33|5705.4|5704.7|5705.4|5704.7|5705.03|5704.33|28
1728031580000|2024-10-04 08:46:20|5705.28|5704.58|5704.28|5703.58|5705.53|5704.83|5704.28|5703.58|41
1728031590000|2024-10-04 08:46:30|5704.15|5703.45|5704.03|5703.33|5704.28|5703.58|5704.03|5703.33|2
1728031600000|2024-10-04 08:46:40|5703.78|5703.08|5704.03|5703.33|5704.03|5703.33|5703.78|5703.08|18
1728031610000|2024-10-04 08:46:50|5703.78|5703.08|5704.03|5703.33|5704.03|5703.33|5703.78|5703.08|9
1728031620000|2024-10-04 08:47:00|5703.78|5703.08|5703.78|5703.08|5704.03|5703.33|5703.78|5703.08|29
1728031630000|2024-10-04 08:47:10|5703.9|5703.2|5703.78|5703.08|5703.9|5703.2|5703.78|5703.08|18
1728031640000|2024-10-04 08:47:20|5703.53|5702.83|5703.28|5702.58|5703.53|5702.83|5703.28|5702.58|23
1728031650000|2024-10-04 08:47:30|5703.4|5702.7|5702.53|5701.83|5703.4|5702.7|5702.53|5701.83|83
1728031660000|2024-10-04 08:47:40|5702.78|5702.08|5702.78|5702.08|5703.03|5702.33|5702.78|5702.08|28
1728031670000|2024-10-04 08:47:50|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|5702.78|5702.08|23
1728031680000|2024-10-04 08:48:00|5703.53|5702.83|5703.53|5702.83|5703.53|5702.83|5703.28|5702.58|27
1728031690000|2024-10-04 08:48:10|5703.28|5702.58|5703.53|5702.83|5703.53|5702.83|5703.28|5702.58|7
1728031700000|2024-10-04 08:48:20|5703.78|5703.08|5703.28|5702.58|5703.78|5703.08|5703.28|5702.58|44
1728031710000|2024-10-04 08:48:30|5703.4|5702.7|5703.4|5702.7|5703.53|5702.83|5703.28|5702.58|42
1728031720000|2024-10-04 08:48:40|5703.53|5702.83|5704.28|5703.58|5704.28|5703.58|5703.53|5702.83|14
1728031730000|2024-10-04 08:48:50|5704.4|5703.7|5704.28|5703.58|5704.53|5703.83|5704.28|5703.58|12
1728031740000|2024-10-04 08:49:00|5704.4|5703.7|5704.28|5703.58|5704.53|5703.83|5704.28|5703.58|51
1728031750000|2024-10-04 08:49:10|||||||||18
1728031760000|2024-10-04 08:49:20|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|5
1728031770000|2024-10-04 08:49:30|5704.78|5704.08|5704.53|5703.83|5704.78|5704.08|5704.28|5703.58|37
1728031780000|2024-10-04 08:49:40|5704.78|5704.08|5704.53|5703.83|5704.78|5704.08|5704.53|5703.83|24
1728031790000|2024-10-04 08:49:50|5705.03|5704.33|5705.28|5704.58|5705.28|5704.58|5705.03|5704.33|46
1728031800000|2024-10-04 08:50:00|5705.53|5704.83|5705.53|5704.83|5705.78|5705.08|5705.03|5704.33|50
1728031810000|2024-10-04 08:50:10|5705.78|5705.08|5705.28|5704.58|5706.03|5705.33|5705.28|5704.58|56
1728031820000|2024-10-04 08:50:20|5705.53|5704.83|5705.28|5704.58|5705.78|5705.08|5705.28|5704.58|15
1728031830000|2024-10-04 08:50:30|||||||||12
1728031840000|2024-10-04 08:50:40|5705.03|5704.33|5705.03|5704.33|5705.28|5704.58|5705.03|5704.33|45
1728031850000|2024-10-04 08:50:50|5704.53|5703.83|5704.28|5703.58|5704.53|5703.83|5704.03|5703.33|36
1728031860000|2024-10-04 08:51:00|5704.53|5703.83|5705.28|5704.58|5705.28|5704.58|5704.53|5703.83|104
1728031870000|2024-10-04 08:51:10|5705.03|5704.33|5704.78|5704.08|5705.03|5704.33|5704.78|5704.08|14
1728031880000|2024-10-04 08:51:20|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|69
1728031890000|2024-10-04 08:51:30|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|4
1728031900000|2024-10-04 08:51:40|5705.78|5705.08|5705.78|5705.08|5705.78|5705.08|5705.53|5704.83|73
1728031910000|2024-10-04 08:51:50|5705.53|5704.83|5705.53|5704.83|5705.78|5705.08|5705.53|5704.83|11
1728031920000|2024-10-04 08:52:00|5705.28|5704.58|5706.03|5705.33|5706.03|5705.33|5705.28|5704.58|19
1728031930000|2024-10-04 08:52:10|5705.9|5705.2|5705.78|5705.08|5705.9|5705.2|5705.78|5705.08|17
1728031940000|2024-10-04 08:52:20|5706.28|5705.58|5706.28|5705.58|5706.28|5705.58|5706.03|5705.33|48
1728031950000|2024-10-04 08:52:30|5706.4|5705.7|5706.28|5705.58|5706.4|5705.7|5706.28|5705.58|13
1728031960000|2024-10-04 08:52:40|5706.4|5705.7|5706.03|5705.33|5706.53|5705.83|5706.03|5705.33|21
1728031970000|2024-10-04 08:52:50|5705.78|5705.08|5705.78|5705.08|5705.78|5705.08|5705.78|5705.08|51
1728031980000|2024-10-04 08:53:00|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|11
1728031990000|2024-10-04 08:53:10|5705.28|5704.58|5705.4|5704.7|5705.4|5704.7|5705.28|5704.58|23
1728032000000|2024-10-04 08:53:20|5705.28|5704.58|5704.78|5704.08|5705.28|5704.58|5704.78|5704.08|31
1728032010000|2024-10-04 08:53:30|5704.9|5704.2|5705.03|5704.33|5705.03|5704.33|5704.78|5704.08|17
1728032020000|2024-10-04 08:53:40|5704.78|5704.08|5705.03|5704.33|5705.03|5704.33|5704.78|5704.08|14
1728032030000|2024-10-04 08:53:50|5704.9|5704.2|5705.03|5704.33|5705.03|5704.33|5704.78|5704.08|8
1728032040000|2024-10-04 08:54:00|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|20
1728032050000|2024-10-04 08:54:10|5705.03|5704.33|5704.9|5704.2|5705.28|5704.58|5704.9|5704.2|35
1728032060000|2024-10-04 08:54:20|5705.03|5704.33|5704.78|5704.08|5705.03|5704.33|5704.78|5704.08|20
1728032070000|2024-10-04 08:54:30|5704.65|5703.95|5704.78|5704.08|5704.78|5704.08|5704.53|5703.83|16
1728032080000|2024-10-04 08:54:40|5704.53|5703.83|5704.28|5703.58|5704.53|5703.83|5704.28|5703.58|11
1728032090000|2024-10-04 08:54:50|5704.03|5703.33|5704.15|5703.45|5704.28|5703.58|5704.03|5703.33|25
1728032100000|2024-10-04 08:55:00|5704.03|5703.33|5703.53|5702.83|5704.03|5703.33|5703.53|5702.83|24
1728032110000|2024-10-04 08:55:10|5703.28|5702.58|5703.28|5702.58|5703.53|5702.83|5703.28|5702.58|25
1728032120000|2024-10-04 08:55:20|5703.03|5702.33|5703.4|5702.7|5703.53|5702.83|5703.03|5702.33|36
1728032130000|2024-10-04 08:55:30|5703.53|5702.83|5702.78|5702.08|5703.53|5702.83|5702.78|5702.08|45
1728032140000|2024-10-04 08:55:40|5702.28|5701.58|5702.03|5701.33|5702.53|5701.83|5702.03|5701.33|104
1728032150000|2024-10-04 08:55:50|5702.28|5701.58|5702.53|5701.83|5702.53|5701.83|5702.28|5701.58|44
1728032160000|2024-10-04 08:56:00|5702.65|5701.95|5702.53|5701.83|5702.78|5702.08|5702.53|5701.83|20
1728032170000|2024-10-04 08:56:10|5702.28|5701.58|5701.78|5701.08|5702.4|5701.7|5701.78|5701.08|112
1728032180000|2024-10-04 08:56:20|5702.28|5701.58|5702.28|5701.58|5702.4|5701.7|5702.28|5701.58|144
1728032190000|2024-10-04 08:56:30|||||||||1
1728032200000|2024-10-04 08:56:40|5702.03|5701.33|5702.03|5701.33|5702.03|5701.33|5702.03|5701.33|3
1728032210000|2024-10-04 08:56:50|5702.15|5701.45|5702.03|5701.33|5702.53|5701.83|5702.03|5701.33|36
1728032220000|2024-10-04 08:57:00|5702.28|5701.58|5702.28|5701.58|5702.28|5701.58|5702.03|5701.33|12
1728032230000|2024-10-04 08:57:10|5702.03|5701.33|5702.28|5701.58|5702.53|5701.83|5702.03|5701.33|12
1728032250000|2024-10-04 08:57:30|5702.4|5701.7|5702.53|5701.83|5702.53|5701.83|5702.4|5701.7|18
1728032260000|2024-10-04 08:57:40|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|37
1728032270000|2024-10-04 08:57:50|5703.28|5702.58|5703.4|5702.7|5703.4|5702.7|5703.28|5702.58|28
1728032280000|2024-10-04 08:58:00|5703.28|5702.58|5703.28|5702.58|5703.53|5702.83|5703.28|5702.58|50
1728032290000|2024-10-04 08:58:10|5703.03|5702.33|5703.28|5702.58|5703.28|5702.58|5703.03|5702.33|26
1728032300000|2024-10-04 08:58:20|5703.53|5702.83|5703.03|5702.33|5703.53|5702.83|5702.78|5702.08|31
1728032310000|2024-10-04 08:58:30|5702.9|5702.2|5702.9|5702.2|5702.9|5702.2|5702.9|5702.2|5
1728032320000|2024-10-04 08:58:40|5703.03|5702.33|5702.53|5701.83|5703.03|5702.33|5702.53|5701.83|18
1728032330000|2024-10-04 08:58:50|5703.03|5702.33|5702.28|5701.58|5703.03|5702.33|5702.28|5701.58|19
1728032340000|2024-10-04 08:59:00|5702.03|5701.33|5702.28|5701.58|5702.28|5701.58|5702.03|5701.33|28
1728032350000|2024-10-04 08:59:10|5702.4|5701.7|5702.28|5701.58|5702.4|5701.7|5702.03|5701.33|49
1728032360000|2024-10-04 08:59:20|5702.03|5701.33|5701.78|5701.08|5702.28|5701.58|5701.78|5701.08|20
1728032370000|2024-10-04 08:59:30|5702.03|5701.33|5702.03|5701.33|5702.03|5701.33|5702.03|5701.33|11
1728032380000|2024-10-04 08:59:40|5701.78|5701.08|5702.03|5701.33|5702.15|5701.45|5701.78|5701.08|14
1728032390000|2024-10-04 08:59:50|5702.15|5701.45|5702.03|5701.33|5702.15|5701.45|5702.03|5701.33|9
1728032400000|2024-10-04 09:00:00|5702.28|5701.58|5701.78|5701.08|5702.28|5701.58|5701.78|5701.08|292
1728032410000|2024-10-04 09:00:10|5702.03|5701.33|5702.03|5701.33|5702.03|5701.33|5702.03|5701.33|82
1728032420000|2024-10-04 09:00:20|5701.78|5701.08|5702.03|5701.33|5702.03|5701.33|5701.78|5701.08|70
1728032430000|2024-10-04 09:00:30|5701.9|5701.2|5701.78|5701.08|5701.9|5701.2|5701.78|5701.08|90
1728032440000|2024-10-04 09:00:40|5702.03|5701.33|5702.03|5701.33|5702.03|5701.33|5702.03|5701.33|154
1728032450000|2024-10-04 09:00:50|5701.78|5701.08|5702.28|5701.58|5702.28|5701.58|5701.78|5701.08|98
1728032460000|2024-10-04 09:01:00|5702.78|5702.08|5703.28|5702.58|5703.4|5702.7|5702.53|5701.83|72
1728032470000|2024-10-04 09:01:10|5703.4|5702.7|5703.03|5702.33|5703.4|5702.7|5703.03|5702.33|26
1728032480000|2024-10-04 09:01:20|5703.15|5702.45|5703.15|5702.45|5703.28|5702.58|5703.03|5702.33|11
1728032490000|2024-10-04 09:01:30|5703.03|5702.33|5703.28|5702.58|5703.4|5702.7|5703.03|5702.33|13
1728032500000|2024-10-04 09:01:40|5703.15|5702.45|5703.28|5702.58|5703.28|5702.58|5703.03|5702.33|14
1728032510000|2024-10-04 09:01:50|5703.53|5702.83|5703.53|5702.83|5703.53|5702.83|5703.53|5702.83|4
1728032520000|2024-10-04 09:02:00|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|9
1728032530000|2024-10-04 09:02:10|5703.9|5703.2|5703.53|5702.83|5704.03|5703.33|5703.4|5702.7|29
1728032540000|2024-10-04 09:02:20|5703.28|5702.58|5703.53|5702.83|5703.53|5702.83|5703.28|5702.58|36
1728032550000|2024-10-04 09:02:30|5703.4|5702.7|5703.28|5702.58|5703.4|5702.7|5703.28|5702.58|9
1728032560000|2024-10-04 09:02:40|5703.15|5702.45|5703.28|5702.58|5703.28|5702.58|5703.03|5702.33|13
1728032570000|2024-10-04 09:02:50|5703.03|5702.33|5702.78|5702.08|5703.03|5702.33|5702.78|5702.08|18
1728032580000|2024-10-04 09:03:00|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|5702.78|5702.08|23
1728032590000|2024-10-04 09:03:10|5703.28|5702.58|5703.03|5702.33|5703.28|5702.58|5703.03|5702.33|9
1728032600000|2024-10-04 09:03:20|||||||||5
1728032610000|2024-10-04 09:03:30|5703.15|5702.45|5703.03|5702.33|5703.28|5702.58|5703.03|5702.33|2
1728032620000|2024-10-04 09:03:40|5703.4|5702.7|5703.53|5702.83|5703.53|5702.83|5703.4|5702.7|23
1728032630000|2024-10-04 09:03:50|||||||||5
1728032640000|2024-10-04 09:04:00|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|12
1728032650000|2024-10-04 09:04:10|5703.4|5702.7|5703.03|5702.33|5703.4|5702.7|5703.03|5702.33|4
1728032670000|2024-10-04 09:04:30|5702.78|5702.08|5702.9|5702.2|5702.9|5702.2|5702.78|5702.08|19
1728032680000|2024-10-04 09:04:40|5702.78|5702.08|5703.28|5702.58|5703.28|5702.58|5702.78|5702.08|5
1728032690000|2024-10-04 09:04:50|5703.03|5702.33|5703.28|5702.58|5703.28|5702.58|5703.03|5702.33|2
1728032700000|2024-10-04 09:05:00|5703.53|5702.83|5703.78|5703.08|5704.03|5703.33|5703.53|5702.83|20
1728032710000|2024-10-04 09:05:10|||||||||1
1728032720000|2024-10-04 09:05:20|5704.03|5703.33|5703.78|5703.08|5704.03|5703.33|5703.78|5703.08|9
1728032730000|2024-10-04 09:05:30|5703.9|5703.2|5703.78|5703.08|5704.03|5703.33|5703.78|5703.08|4
1728032740000|2024-10-04 09:05:40|5703.4|5702.7|5703.28|5702.58|5703.4|5702.7|5703.15|5702.45|13
1728032750000|2024-10-04 09:05:50|5703.4|5702.7|5703.53|5702.83|5703.65|5702.95|5703.4|5702.7|16
1728032760000|2024-10-04 09:06:00|5703.65|5702.95|5703.78|5703.08|5704.03|5703.33|5703.53|5702.83|35
1728032770000|2024-10-04 09:06:10|5704.03|5703.33|5704.03|5703.33|5704.03|5703.33|5704.03|5703.33|6
1728032780000|2024-10-04 09:06:20|5704.15|5703.45|5704.15|5703.45|5704.28|5703.58|5704.03|5703.33|53
1728032790000|2024-10-04 09:06:30|5704.03|5703.33|5704.28|5703.58|5704.28|5703.58|5704.03|5703.33|10
1728032800000|2024-10-04 09:06:40|5704.03|5703.33|5704.03|5703.33|5704.15|5703.45|5704.03|5703.33|13
1728032810000|2024-10-04 09:06:50|5703.65|5702.95|5703.53|5702.83|5703.78|5703.08|5703.53|5702.83|19
1728032820000|2024-10-04 09:07:00|5703.78|5703.08|5704.03|5703.33|5704.28|5703.58|5703.78|5703.08|49
1728032830000|2024-10-04 09:07:10|5703.9|5703.2|5703.78|5703.08|5704.28|5703.58|5703.78|5703.08|28
1728032840000|2024-10-04 09:07:20|5703.9|5703.2|5704.03|5703.33|5704.03|5703.33|5703.9|5703.2|27
1728032850000|2024-10-04 09:07:30|5704.28|5703.58|5704.53|5703.83|5704.53|5703.83|5704.28|5703.58|33
1728032860000|2024-10-04 09:07:40|5704.4|5703.7|5704.4|5703.7|5704.53|5703.83|5704.28|5703.58|9
1728032870000|2024-10-04 09:07:50|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|0
1728032890000|2024-10-04 09:08:10|5704.78|5704.08|5705.03|5704.33|5705.03|5704.33|5704.78|5704.08|33
1728032900000|2024-10-04 09:08:20|||||||||6
1728032910000|2024-10-04 09:08:30|5705.28|5704.58|5705.03|5704.33|5705.28|5704.58|5705.03|5704.33|49
1728032920000|2024-10-04 09:08:40|||||||||8
1728032930000|2024-10-04 09:08:50|5704.9|5704.2|5705.03|5704.33|5705.03|5704.33|5704.78|5704.08|22
1728032940000|2024-10-04 09:09:00|5705.28|5704.58|5705.53|5704.83|5705.53|5704.83|5705.03|5704.33|11
1728032950000|2024-10-04 09:09:10|5706.03|5705.33|5706.03|5705.33|5706.03|5705.33|5706.03|5705.33|10
1728032970000|2024-10-04 09:09:30|||||||||28
1728032980000|2024-10-04 09:09:40|5705.53|5704.83|5705.28|5704.58|5705.53|5704.83|5705.28|5704.58|16
1728032990000|2024-10-04 09:09:50|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|4
1728033000000|2024-10-04 09:10:00|5705.78|5705.08|5705.9|5705.2|5705.9|5705.2|5705.78|5705.08|19
1728033010000|2024-10-04 09:10:10|5705.78|5705.08|5705.78|5705.08|5705.9|5705.2|5705.78|5705.08|5
1728033020000|2024-10-04 09:10:20|5705.9|5705.2|5705.78|5705.08|5705.9|5705.2|5705.78|5705.08|3
1728033030000|2024-10-04 09:10:30|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|5705.28|5704.58|27
1728033040000|2024-10-04 09:10:40|5705.78|5705.08|5705.78|5705.08|5705.78|5705.08|5705.78|5705.08|4
1728033050000|2024-10-04 09:10:50|5705.28|5704.58|5705.53|5704.83|5705.53|5704.83|5705.28|5704.58|16
1728033060000|2024-10-04 09:11:00|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|9
1728033070000|2024-10-04 09:11:10|5705.4|5704.7|5705.4|5704.7|5705.53|5704.83|5705.28|5704.58|12
1728033080000|2024-10-04 09:11:20|5705.53|5704.83|5705.78|5705.08|5705.78|5705.08|5705.53|5704.83|16
1728033090000|2024-10-04 09:11:30|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|9
1728033100000|2024-10-04 09:11:40|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|25
1728033110000|2024-10-04 09:11:50|5704.78|5704.08|5704.78|5704.08|5704.78|5704.08|5704.78|5704.08|5
1728033120000|2024-10-04 09:12:00|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|21
1728033130000|2024-10-04 09:12:10|5704.78|5704.08|5704.28|5703.58|5704.78|5704.08|5704.28|5703.58|28
1728033140000|2024-10-04 09:12:20|5704.4|5703.7|5704.03|5703.33|5704.53|5703.83|5704.03|5703.33|16
1728033150000|2024-10-04 09:12:30|||||||||16
1728033160000|2024-10-04 09:12:40|5703.78|5703.08|5703.28|5702.58|5703.78|5703.08|5703.28|5702.58|63
1728033170000|2024-10-04 09:12:50|||||||||15
1728033180000|2024-10-04 09:13:00|||||||||4
1728033190000|2024-10-04 09:13:10|5703.53|5702.83|5703.28|5702.58|5703.53|5702.83|5703.28|5702.58|35
1728033200000|2024-10-04 09:13:20|5703.4|5702.7|5703.53|5702.83|5703.53|5702.83|5703.4|5702.7|3
1728033210000|2024-10-04 09:13:30|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|16
1728033220000|2024-10-04 09:13:40|5704.03|5703.33|5704.03|5703.33|5704.03|5703.33|5703.78|5703.08|17
1728033230000|2024-10-04 09:13:50|5703.78|5703.08|5704.15|5703.45|5704.28|5703.58|5703.78|5703.08|12
1728033240000|2024-10-04 09:14:00|5704.03|5703.33|5704.28|5703.58|5704.28|5703.58|5704.03|5703.33|19
1728033250000|2024-10-04 09:14:10|5704.03|5703.33|5703.78|5703.08|5704.03|5703.33|5703.78|5703.08|29
1728033260000|2024-10-04 09:14:20|5703.53|5702.83|5703.78|5703.08|5703.78|5703.08|5703.53|5702.83|25
1728033270000|2024-10-04 09:14:30|5704.03|5703.33|5703.78|5703.08|5704.03|5703.33|5703.78|5703.08|17
1728033280000|2024-10-04 09:14:40|5703.53|5702.83|5703.28|5702.58|5703.53|5702.83|5703.28|5702.58|19
1728033290000|2024-10-04 09:14:50|5703.53|5702.83|5703.53|5702.83|5703.53|5702.83|5703.53|5702.83|3
1728033300000|2024-10-04 09:15:00|5703.4|5702.7|5703.53|5702.83|5703.78|5703.08|5703.4|5702.7|4
1728033310000|2024-10-04 09:15:10|5703.4|5702.7|5703.28|5702.58|5703.4|5702.7|5703.28|5702.58|3
1728033320000|2024-10-04 09:15:20|5703.4|5702.7|5703.03|5702.33|5703.4|5702.7|5702.78|5702.08|21
1728033330000|2024-10-04 09:15:30|5703.15|5702.45|5703.03|5702.33|5703.15|5702.45|5703.03|5702.33|2
1728033340000|2024-10-04 09:15:40|5703.15|5702.45|5703.03|5702.33|5703.28|5702.58|5703.03|5702.33|4
1728033350000|2024-10-04 09:15:50|5702.78|5702.08|5703.03|5702.33|5703.03|5702.33|5702.78|5702.08|55
1728033360000|2024-10-04 09:16:00|5703.28|5702.58|5703.53|5702.83|5703.78|5703.08|5703.28|5702.58|26
1728033370000|2024-10-04 09:16:10|5703.4|5702.7|5703.53|5702.83|5703.53|5702.83|5703.4|5702.7|3
1728033380000|2024-10-04 09:16:20|5703.65|5702.95|5704.03|5703.33|5704.03|5703.33|5703.53|5702.83|7
1728033390000|2024-10-04 09:16:30|5704.15|5703.45|5704.15|5703.45|5704.28|5703.58|5704.15|5703.45|13
1728033400000|2024-10-04 09:16:40|5704.03|5703.33|5704.28|5703.58|5704.28|5703.58|5704.03|5703.33|10
1728033410000|2024-10-04 09:16:50|5704.03|5703.33|5704.28|5703.58|5704.28|5703.58|5704.03|5703.33|7
1728033420000|2024-10-04 09:17:00|5704.03|5703.33|5704.03|5703.33|5704.28|5703.58|5703.78|5703.08|27
1728033430000|2024-10-04 09:17:10|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|7
1728033440000|2024-10-04 09:17:20|5703.65|5702.95|5703.28|5702.58|5703.65|5702.95|5703.15|5702.45|32
1728033450000|2024-10-04 09:17:30|5703.53|5702.83|5703.53|5702.83|5703.53|5702.83|5703.53|5702.83|18
1728033460000|2024-10-04 09:17:40|5703.4|5702.7|5703.28|5702.58|5703.53|5702.83|5703.28|5702.58|7
1728033470000|2024-10-04 09:17:50|5703.15|5702.45|5703.28|5702.58|5703.28|5702.58|5703.15|5702.45|1
1728033480000|2024-10-04 09:18:00|5703.53|5702.83|5703.28|5702.58|5703.53|5702.83|5703.03|5702.33|20
1728033490000|2024-10-04 09:18:10|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|5702.78|5702.08|30
1728033500000|2024-10-04 09:18:20|5702.78|5702.08|5702.28|5701.58|5702.78|5702.08|5702.28|5701.58|21
1728033510000|2024-10-04 09:18:30|5702.53|5701.83|5702.9|5702.2|5702.9|5702.2|5702.53|5701.83|19
1728033520000|2024-10-04 09:18:40|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|5702.9|5702.2|6
1728033530000|2024-10-04 09:18:50|5702.78|5702.08|5703.03|5702.33|5703.03|5702.33|5702.78|5702.08|6
1728033540000|2024-10-04 09:19:00|5702.78|5702.08|5702.78|5702.08|5702.9|5702.2|5702.78|5702.08|3
1728033550000|2024-10-04 09:19:10|5703.03|5702.33|5703.15|5702.45|5703.28|5702.58|5703.03|5702.33|15
1728033560000|2024-10-04 09:19:20|5703.03|5702.33|5703.78|5703.08|5703.78|5703.08|5703.03|5702.33|12
1728033570000|2024-10-04 09:19:30|5703.65|5702.95|5703.78|5703.08|5703.78|5703.08|5703.53|5702.83|38
1728033580000|2024-10-04 09:19:40|5703.9|5703.2|5703.78|5703.08|5704.03|5703.33|5703.78|5703.08|7
1728033590000|2024-10-04 09:19:50|5703.9|5703.2|5703.9|5703.2|5703.9|5703.2|5703.9|5703.2|6
1728033600000|2024-10-04 09:20:00|5704.03|5703.33|5703.28|5702.58|5704.03|5703.33|5703.28|5702.58|11
1728033610000|2024-10-04 09:20:10|5703.15|5702.45|5702.78|5702.08|5703.28|5702.58|5702.78|5702.08|10
1728033620000|2024-10-04 09:20:20|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|11
1728033630000|2024-10-04 09:20:30|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|2
1728033640000|2024-10-04 09:20:40|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|2
1728033650000|2024-10-04 09:20:50|5703.15|5702.45|5703.28|5702.58|5703.28|5702.58|5703.15|5702.45|0
1728033660000|2024-10-04 09:21:00|||||||||1
1728033670000|2024-10-04 09:21:10|5703.53|5702.83|5703.53|5702.83|5703.53|5702.83|5703.53|5702.83|9
1728033680000|2024-10-04 09:21:20|5703.28|5702.58|5703.28|5702.58|5703.53|5702.83|5703.28|5702.58|9
1728033690000|2024-10-04 09:21:30|5703.4|5702.7|5703.28|5702.58|5703.4|5702.7|5703.28|5702.58|0
1728033710000|2024-10-04 09:21:50|5703.53|5702.83|5703.78|5703.08|5703.78|5703.08|5703.53|5702.83|28
1728033720000|2024-10-04 09:22:00|5703.65|5702.95|5703.78|5703.08|5703.78|5703.08|5703.53|5702.83|23
1728033730000|2024-10-04 09:22:10|5703.53|5702.83|5703.53|5702.83|5703.53|5702.83|5703.53|5702.83|5
1728033740000|2024-10-04 09:22:20|5703.4|5702.7|5703.4|5702.7|5703.4|5702.7|5703.28|5702.58|8
1728033750000|2024-10-04 09:22:30|5703.28|5702.58|5703.4|5702.7|5703.53|5702.83|5703.28|5702.58|3
1728033760000|2024-10-04 09:22:40|5703.28|5702.58|5703.4|5702.7|5703.78|5703.08|5703.28|5702.58|7
1728033770000|2024-10-04 09:22:50|5703.53|5702.83|5703.53|5702.83|5703.65|5702.95|5703.28|5702.58|6
1728033780000|2024-10-04 09:23:00|5703.65|5702.95|5703.78|5703.08|5703.78|5703.08|5703.53|5702.83|3
1728033790000|2024-10-04 09:23:10|5703.65|5702.95|5703.78|5703.08|5703.78|5703.08|5703.53|5702.83|7
1728033820000|2024-10-04 09:23:40|5704.03|5703.33|5704.03|5703.33|5704.03|5703.33|5704.03|5703.33|25
1728033830000|2024-10-04 09:23:50|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|11
1728033840000|2024-10-04 09:24:00|5703.65|5702.95|5703.53|5702.83|5703.65|5702.95|5703.28|5702.58|12
1728033850000|2024-10-04 09:24:10|5703.65|5702.95|5703.53|5702.83|5703.65|5702.95|5703.53|5702.83|4
1728033860000|2024-10-04 09:24:20|5703.65|5702.95|5703.78|5703.08|5703.78|5703.08|5703.53|5702.83|12
1728033870000|2024-10-04 09:24:30|5703.65|5702.95|5703.78|5703.08|5703.9|5703.2|5703.65|5702.95|11
1728033880000|2024-10-04 09:24:40|5703.53|5702.83|5703.65|5702.95|5703.65|5702.95|5703.15|5702.45|44
1728033890000|2024-10-04 09:24:50|5703.53|5702.83|5703.28|5702.58|5703.53|5702.83|5703.28|5702.58|2
1728033900000|2024-10-04 09:25:00|5702.9|5702.2|5703.03|5702.33|5703.03|5702.33|5702.9|5702.2|9
1728033910000|2024-10-04 09:25:10|5702.78|5702.08|5702.03|5701.33|5702.78|5702.08|5701.78|5701.08|57
1728033920000|2024-10-04 09:25:20|5701.78|5701.08|5702.28|5701.58|5702.28|5701.58|5701.78|5701.08|41
1728033930000|2024-10-04 09:25:30|5702.53|5701.83|5702.28|5701.58|5702.53|5701.83|5702.28|5701.58|14
1728033940000|2024-10-04 09:25:40|5702.53|5701.83|5702.78|5702.08|5702.78|5702.08|5702.53|5701.83|19
1728033950000|2024-10-04 09:25:50|5703.03|5702.33|5703.28|5702.58|5703.28|5702.58|5703.03|5702.33|24
1728033960000|2024-10-04 09:26:00|5703.4|5702.7|5703.78|5703.08|5703.78|5703.08|5703.4|5702.7|18
1728033970000|2024-10-04 09:26:10|||||||||4
1728033980000|2024-10-04 09:26:20|5703.9|5703.2|5703.78|5703.08|5703.9|5703.2|5703.78|5703.08|30
1728033990000|2024-10-04 09:26:30|5703.53|5702.83|5702.78|5702.08|5703.53|5702.83|5702.78|5702.08|23
1728034000000|2024-10-04 09:26:40|5702.65|5701.95|5702.53|5701.83|5702.65|5701.95|5702.53|5701.83|7
1728034010000|2024-10-04 09:26:50|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|17
1728034030000|2024-10-04 09:27:10|5703.03|5702.33|5703.53|5702.83|5703.53|5702.83|5703.03|5702.33|18
1728034040000|2024-10-04 09:27:20|5703.65|5702.95|5703.53|5702.83|5703.65|5702.95|5703.53|5702.83|8
1728034050000|2024-10-04 09:27:30|5703.78|5703.08|5704.03|5703.33|5704.15|5703.45|5703.78|5703.08|12
1728034060000|2024-10-04 09:27:40|5703.78|5703.08|5703.78|5703.08|5703.9|5703.2|5703.78|5703.08|14
1728034070000|2024-10-04 09:27:50|5703.9|5703.2|5703.9|5703.2|5704.03|5703.33|5703.78|5703.08|6
1728034080000|2024-10-04 09:28:00|5703.78|5703.08|5704.78|5704.08|5704.78|5704.08|5703.78|5703.08|20
1728034090000|2024-10-04 09:28:10|5705.03|5704.33|5704.9|5704.2|5705.03|5704.33|5704.78|5704.08|17
1728034100000|2024-10-04 09:28:20|5704.78|5704.08|5704.53|5703.83|5704.78|5704.08|5704.53|5703.83|18
1728034110000|2024-10-04 09:28:30|5704.28|5703.58|5704.03|5703.33|5704.28|5703.58|5704.03|5703.33|15
1728034120000|2024-10-04 09:28:40|5704.28|5703.58|5704.03|5703.33|5704.28|5703.58|5704.03|5703.33|12
1728034130000|2024-10-04 09:28:50|5704.28|5703.58|5704.4|5703.7|5704.53|5703.83|5704.28|5703.58|13
1728034140000|2024-10-04 09:29:00|5704.28|5703.58|5704.28|5703.58|5704.53|5703.83|5704.28|5703.58|1
1728034150000|2024-10-04 09:29:10|5704.15|5703.45|5704.03|5703.33|5704.28|5703.58|5704.03|5703.33|2
1728034160000|2024-10-04 09:29:20|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|4
1728034170000|2024-10-04 09:29:30|5704.03|5703.33|5704.03|5703.33|5704.03|5703.33|5704.03|5703.33|9
1728034180000|2024-10-04 09:29:40|5704.15|5703.45|5704.28|5703.58|5704.28|5703.58|5704.15|5703.45|2
1728034190000|2024-10-04 09:29:50|5704.15|5703.45|5704.28|5703.58|5704.53|5703.83|5704.03|5703.33|17
1728034200000|2024-10-04 09:30:00|5704.4|5703.7|5704.53|5703.83|5704.53|5703.83|5704.28|5703.58|16
1728034210000|2024-10-04 09:30:10|5704.78|5704.08|5704.53|5703.83|5704.78|5704.08|5704.53|5703.83|32
1728034220000|2024-10-04 09:30:20|5704.28|5703.58|5703.78|5703.08|5704.28|5703.58|5703.78|5703.08|8
1728034230000|2024-10-04 09:30:30|5704.78|5704.08|5706.03|5705.33|5706.03|5705.33|5704.78|5704.08|133
1728034240000|2024-10-04 09:30:40|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|107
1728034250000|2024-10-04 09:30:50|5705.03|5704.33|5705.03|5704.33|5705.28|5704.58|5705.03|5704.33|28
1728034260000|2024-10-04 09:31:00|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|31
1728034270000|2024-10-04 09:31:10|5705.53|5704.83|5705.78|5705.08|5705.78|5705.08|5705.53|5704.83|51
1728034280000|2024-10-04 09:31:20|5706.03|5705.33|5706.03|5705.33|5706.03|5705.33|5705.78|5705.08|50
1728034290000|2024-10-04 09:31:30|5706.28|5705.58|5706.28|5705.58|5706.28|5705.58|5706.03|5705.33|30
1728034300000|2024-10-04 09:31:40|5706.4|5705.7|5706.65|5705.95|5706.65|5705.95|5706.4|5705.7|40
1728034310000|2024-10-04 09:31:50|5706.53|5705.83|5706.28|5705.58|5706.53|5705.83|5706.28|5705.58|35
1728034320000|2024-10-04 09:32:00|5706.03|5705.33|5706.15|5705.45|5706.28|5705.58|5706.03|5705.33|29
1728034330000|2024-10-04 09:32:10|5706.03|5705.33|5705.78|5705.08|5706.03|5705.33|5705.78|5705.08|7
1728034340000|2024-10-04 09:32:20|5705.65|5704.95|5706.03|5705.33|5706.03|5705.33|5705.65|5704.95|31
1728034350000|2024-10-04 09:32:30|5706.15|5705.45|5705.78|5705.08|5706.15|5705.45|5705.78|5705.08|13
1728034360000|2024-10-04 09:32:40|5706.03|5705.33|5706.03|5705.33|5706.03|5705.33|5706.03|5705.33|10
1728034370000|2024-10-04 09:32:50|5705.78|5705.08|5706.03|5705.33|5706.03|5705.33|5705.53|5704.83|33
1728034380000|2024-10-04 09:33:00|5705.78|5705.08|5706.03|5705.33|5706.03|5705.33|5705.78|5705.08|6
1728034390000|2024-10-04 09:33:10|5706.28|5705.58|5706.03|5705.33|5706.28|5705.58|5706.03|5705.33|18
1728034400000|2024-10-04 09:33:20|5706.53|5705.83|5706.53|5705.83|5706.53|5705.83|5706.53|5705.83|9
1728034410000|2024-10-04 09:33:30|5706.28|5705.58|5706.53|5705.83|5706.53|5705.83|5706.28|5705.58|10
1728034420000|2024-10-04 09:33:40|5706.78|5706.08|5706.53|5705.83|5706.78|5706.08|5706.28|5705.58|62
1728034430000|2024-10-04 09:33:50|5706.28|5705.58|5706.15|5705.45|5706.28|5705.58|5706.15|5705.45|12
1728034440000|2024-10-04 09:34:00|5706.03|5705.33|5705.78|5705.08|5706.03|5705.33|5705.78|5705.08|16
1728034450000|2024-10-04 09:34:10|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|6
1728034460000|2024-10-04 09:34:20|5705.65|5704.95|5705.03|5704.33|5705.78|5705.08|5705.03|5704.33|16
1728034470000|2024-10-04 09:34:30|||||||||6
1728034480000|2024-10-04 09:34:40|5705.28|5704.58|5705.53|5704.83|5705.53|5704.83|5705.28|5704.58|14
1728034490000|2024-10-04 09:34:50|5705.28|5704.58|5705.53|5704.83|5705.53|5704.83|5705.28|5704.58|11
1728034500000|2024-10-04 09:35:00|5705.78|5705.08|5705.78|5705.08|5705.78|5705.08|5705.53|5704.83|12
1728034510000|2024-10-04 09:35:10|5705.53|5704.83|5705.03|5704.33|5705.53|5704.83|5705.03|5704.33|33
1728034520000|2024-10-04 09:35:20|5705.28|5704.58|5705.03|5704.33|5705.53|5704.83|5705.03|5704.33|19
1728034530000|2024-10-04 09:35:30|5705.15|5704.45|5705.03|5704.33|5705.15|5704.45|5704.65|5703.95|19
1728034540000|2024-10-04 09:35:40|5704.78|5704.08|5704.78|5704.08|5704.78|5704.08|5704.78|5704.08|7
1728034550000|2024-10-04 09:35:50|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|12
1728034560000|2024-10-04 09:36:00|||||||||2
1728034570000|2024-10-04 09:36:10|5704.65|5703.95|5704.78|5704.08|5704.78|5704.08|5704.53|5703.83|13
1728034580000|2024-10-04 09:36:20|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|5
1728034590000|2024-10-04 09:36:30|5704.78|5704.08|5704.65|5703.95|5704.78|5704.08|5704.53|5703.83|12
1728034600000|2024-10-04 09:36:40|5704.78|5704.08|5704.78|5704.08|5704.78|5704.08|5704.78|5704.08|0
1728034610000|2024-10-04 09:36:50|5704.9|5704.2|5704.65|5703.95|5704.9|5704.2|5704.53|5703.83|17
1728034620000|2024-10-04 09:37:00|5704.78|5704.08|5704.78|5704.08|5705.03|5704.33|5704.78|5704.08|10
1728034630000|2024-10-04 09:37:10|5704.65|5703.95|5704.03|5703.33|5704.65|5703.95|5704.03|5703.33|11
1728034640000|2024-10-04 09:37:20|5704.15|5703.45|5704.53|5703.83|5704.53|5703.83|5704.03|5703.33|22
1728034650000|2024-10-04 09:37:30|5704.78|5704.08|5705.03|5704.33|5705.03|5704.33|5704.78|5704.08|10
1728034660000|2024-10-04 09:37:40|5704.78|5704.08|5704.53|5703.83|5704.78|5704.08|5704.53|5703.83|5
1728034670000|2024-10-04 09:37:50|5704.28|5703.58|5704.53|5703.83|5704.53|5703.83|5704.28|5703.58|5
1728034680000|2024-10-04 09:38:00|5704.78|5704.08|5704.53|5703.83|5704.78|5704.08|5704.53|5703.83|20
1728034690000|2024-10-04 09:38:10|5704.28|5703.58|5704.03|5703.33|5704.28|5703.58|5703.78|5703.08|31
1728034700000|2024-10-04 09:38:20|5704.28|5703.58|5704.4|5703.7|5704.4|5703.7|5704.03|5703.33|15
1728034710000|2024-10-04 09:38:30|5704.28|5703.58|5704.28|5703.58|5704.53|5703.83|5704.28|5703.58|5
1728034720000|2024-10-04 09:38:40|5704.4|5703.7|5704.4|5703.7|5704.4|5703.7|5704.28|5703.58|4
1728034730000|2024-10-04 09:38:50|5704.28|5703.58|5704.53|5703.83|5704.53|5703.83|5704.28|5703.58|20
1728034740000|2024-10-04 09:39:00|5704.28|5703.58|5704.28|5703.58|5704.53|5703.83|5704.03|5703.33|22
1728034750000|2024-10-04 09:39:10|5704.03|5703.33|5704.03|5703.33|5704.15|5703.45|5704.03|5703.33|5
1728034760000|2024-10-04 09:39:20|5704.28|5703.58|5704.53|5703.83|5704.78|5704.08|5704.28|5703.58|12
1728034770000|2024-10-04 09:39:30|5704.78|5704.08|5704.53|5703.83|5704.78|5704.08|5704.53|5703.83|18
1728034780000|2024-10-04 09:39:40|5704.28|5703.58|5704.4|5703.7|5704.4|5703.7|5704.28|5703.58|2
1728034790000|2024-10-04 09:39:50|5704.53|5703.83|5704.53|5703.83|5704.78|5704.08|5704.53|5703.83|16
1728034800000|2024-10-04 09:40:00|5704.65|5703.95|5704.53|5703.83|5704.65|5703.95|5704.53|5703.83|4
1728034810000|2024-10-04 09:40:10|5704.65|5703.95|5704.4|5703.7|5704.65|5703.95|5704.4|5703.7|27
1728034820000|2024-10-04 09:40:20|5704.78|5704.08|5704.78|5704.08|5704.9|5704.2|5704.53|5703.83|38
1728034830000|2024-10-04 09:40:30|5704.65|5703.95|5705.03|5704.33|5705.03|5704.33|5704.65|5703.95|9
1728034840000|2024-10-04 09:40:40|5704.78|5704.08|5705.03|5704.33|5705.03|5704.33|5704.78|5704.08|55
1728034850000|2024-10-04 09:40:50|5704.9|5704.2|5704.78|5704.08|5705.03|5704.33|5704.78|5704.08|8
1728034860000|2024-10-04 09:41:00|5704.9|5704.2|5704.78|5704.08|5705.03|5704.33|5704.78|5704.08|3
1728034870000|2024-10-04 09:41:10|5704.65|5703.95|5704.65|5703.95|5704.65|5703.95|5704.65|5703.95|5
1728034880000|2024-10-04 09:41:20|5704.78|5704.08|5704.78|5704.08|5704.78|5704.08|5704.78|5704.08|0
1728034890000|2024-10-04 09:41:30|5705.03|5704.33|5705.53|5704.83|5705.53|5704.83|5705.03|5704.33|20
1728034900000|2024-10-04 09:41:40|5705.28|5704.58|5705.4|5704.7|5705.4|5704.7|5705.28|5704.58|1
1728034910000|2024-10-04 09:41:50|5705.28|5704.58|5705.4|5704.7|5705.4|5704.7|5705.28|5704.58|0
1728034920000|2024-10-04 09:42:00|5705.28|5704.58|5705.53|5704.83|5705.53|5704.83|5705.28|5704.58|0
1728034930000|2024-10-04 09:42:10|5705.4|5704.7|5705.53|5704.83|5705.53|5704.83|5705.4|5704.7|11
1728034940000|2024-10-04 09:42:20|5705.4|5704.7|5705.28|5704.58|5705.4|5704.7|5705.03|5704.33|20
1728034960000|2024-10-04 09:42:40|||||||||1
1728034970000|2024-10-04 09:42:50|5705.03|5704.33|5704.78|5704.08|5705.03|5704.33|5704.78|5704.08|4
1728034980000|2024-10-04 09:43:00|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|15
1728034990000|2024-10-04 09:43:10|||||||||2
1728035000000|2024-10-04 09:43:20|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|5704.78|5704.08|20
1728035010000|2024-10-04 09:43:30|5705.28|5704.58|5705.53|5704.83|5705.53|5704.83|5705.28|5704.58|12
1728035020000|2024-10-04 09:43:40|5705.78|5705.08|5705.53|5704.83|5705.78|5705.08|5705.53|5704.83|21
1728035030000|2024-10-04 09:43:50|5705.65|5704.95|5705.78|5705.08|5705.78|5705.08|5705.53|5704.83|3
1728035050000|2024-10-04 09:44:10|5706.03|5705.33|5706.28|5705.58|5706.28|5705.58|5706.03|5705.33|14
1728035060000|2024-10-04 09:44:20|||||||||21
1728035070000|2024-10-04 09:44:30|5706.53|5705.83|5706.28|5705.58|5706.53|5705.83|5706.28|5705.58|18
1728035080000|2024-10-04 09:44:40|5706.15|5705.45|5705.78|5705.08|5706.28|5705.58|5705.78|5705.08|37
1728035090000|2024-10-04 09:44:50|5705.9|5705.2|5705.78|5705.08|5705.9|5705.2|5705.78|5705.08|4
1728035100000|2024-10-04 09:45:00|5706.03|5705.33|5706.03|5705.33|5706.28|5705.58|5706.03|5705.33|15
1728035110000|2024-10-04 09:45:10|||||||||2
1728035120000|2024-10-04 09:45:20|5706.28|5705.58|5706.28|5705.58|5706.28|5705.58|5706.28|5705.58|5
1728035130000|2024-10-04 09:45:30|5706.53|5705.83|5706.28|5705.58|5706.53|5705.83|5706.28|5705.58|27
1728035140000|2024-10-04 09:45:40|5706.53|5705.83|5706.28|5705.58|5706.53|5705.83|5706.28|5705.58|11
1728035150000|2024-10-04 09:45:50|5706.53|5705.83|5706.28|5705.58|5706.53|5705.83|5706.28|5705.58|4
1728035160000|2024-10-04 09:46:00|5706.4|5705.7|5706.03|5705.33|5706.53|5705.83|5706.03|5705.33|10
1728035170000|2024-10-04 09:46:10|5706.28|5705.58|5706.28|5705.58|5706.28|5705.58|5706.28|5705.58|3
1728035180000|2024-10-04 09:46:20|5706.03|5705.33|5706.03|5705.33|5706.03|5705.33|5706.03|5705.33|4
1728035190000|2024-10-04 09:46:30|5706.15|5705.45|5706.28|5705.58|5706.28|5705.58|5706.15|5705.45|4
1728035200000|2024-10-04 09:46:40|5706.15|5705.45|5706.28|5705.58|5706.28|5705.58|5706.15|5705.45|2
1728035210000|2024-10-04 09:46:50|5706.4|5705.7|5706.28|5705.58|5706.53|5705.83|5706.28|5705.58|7
1728035220000|2024-10-04 09:47:00|5706.4|5705.7|5706.03|5705.33|5706.53|5705.83|5706.03|5705.33|4
1728035230000|2024-10-04 09:47:10|5706.15|5705.45|5705.78|5705.08|5706.15|5705.45|5705.78|5705.08|16
1728035240000|2024-10-04 09:47:20|5705.53|5704.83|5705.53|5704.83|5705.78|5705.08|5705.53|5704.83|7
1728035250000|2024-10-04 09:47:30|5706.03|5705.33|5706.03|5705.33|5706.03|5705.33|5706.03|5705.33|10
1728035270000|2024-10-04 09:47:50|5705.78|5705.08|5705.78|5705.08|5705.78|5705.08|5705.78|5705.08|9
1728035280000|2024-10-04 09:48:00|5705.65|5704.95|5705.78|5705.08|5705.78|5705.08|5705.65|5704.95|6
1728035290000|2024-10-04 09:48:10|5705.65|5704.95|5705.53|5704.83|5705.78|5705.08|5705.53|5704.83|8
1728035300000|2024-10-04 09:48:20|5705.4|5704.7|5705.28|5704.58|5705.4|5704.7|5705.03|5704.33|25
1728035310000|2024-10-04 09:48:30|5705.53|5704.83|5705.78|5705.08|5705.9|5705.2|5705.4|5704.7|37
1728035320000|2024-10-04 09:48:40|5705.28|5704.58|5705.15|5704.45|5705.28|5704.58|5705.15|5704.45|53
1728035330000|2024-10-04 09:48:50|5705.28|5704.58|5705.4|5704.7|5705.53|5704.83|5705.28|5704.58|24
1728035340000|2024-10-04 09:49:00|5705.28|5704.58|5705.4|5704.7|5705.53|5704.83|5705.28|5704.58|11
1728035350000|2024-10-04 09:49:10|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|5705.4|5704.7|0
1728035360000|2024-10-04 09:49:20|5705.4|5704.7|5705.78|5705.08|5705.78|5705.08|5705.28|5704.58|16
1728035370000|2024-10-04 09:49:30|5705.28|5704.58|5705.15|5704.45|5705.28|5704.58|5705.03|5704.33|60
1728035380000|2024-10-04 09:49:40|5705.28|5704.58|5705.78|5705.08|5705.78|5705.08|5705.28|5704.58|12
1728035390000|2024-10-04 09:49:50|5705.65|5704.95|5705.78|5705.08|5706.03|5705.33|5705.53|5704.83|22
1728035400000|2024-10-04 09:50:00|5706.03|5705.33|5706.03|5705.33|5706.03|5705.33|5705.78|5705.08|11
1728035410000|2024-10-04 09:50:10|5705.78|5705.08|5705.78|5705.08|5705.78|5705.08|5705.78|5705.08|18
1728035420000|2024-10-04 09:50:20|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|5705.53|5704.83|13
1728035430000|2024-10-04 09:50:30|||||||||10
1728035440000|2024-10-04 09:50:40|5705.28|5704.58|5705.28|5704.58|5705.53|5704.83|5705.28|5704.58|21
1728035450000|2024-10-04 09:50:50|5705.03|5704.33|5704.78|5704.08|5705.03|5704.33|5704.78|5704.08|2
1728035460000|2024-10-04 09:51:00|5705.28|5704.58|5705.53|5704.83|5705.53|5704.83|5705.28|5704.58|17
1728035470000|2024-10-04 09:51:10|5705.65|5704.95|5705.78|5705.08|5705.78|5705.08|5705.65|5704.95|3
1728035480000|2024-10-04 09:51:20|||||||||1
1728035490000|2024-10-04 09:51:30|5705.9|5705.2|5706.53|5705.83|5706.53|5705.83|5705.9|5705.2|14
1728035500000|2024-10-04 09:51:40|5706.28|5705.58|5706.53|5705.83|5706.53|5705.83|5706.28|5705.58|19
1728035510000|2024-10-04 09:51:50|5706.28|5705.58|5706.4|5705.7|5706.4|5705.7|5706.28|5705.58|6
1728035520000|2024-10-04 09:52:00|5706.53|5705.83|5706.4|5705.7|5706.53|5705.83|5706.28|5705.58|8
1728035530000|2024-10-04 09:52:10|5706.53|5705.83|5706.65|5705.95|5706.65|5705.95|5706.53|5705.83|21
1728035540000|2024-10-04 09:52:20|5706.53|5705.83|5707.03|5706.33|5707.15|5706.45|5706.53|5705.83|30
1728035550000|2024-10-04 09:52:30|5707.15|5706.45|5707.9|5707.2|5707.9|5707.2|5707.03|5706.33|39
1728035560000|2024-10-04 09:52:40|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|5707.78|5707.08|6
1728035570000|2024-10-04 09:52:50|5707.78|5707.08|5708.03|5707.33|5708.03|5707.33|5707.78|5707.08|17
1728035580000|2024-10-04 09:53:00|5708.28|5707.58|5708.03|5707.33|5708.28|5707.58|5708.03|5707.33|30
1728035590000|2024-10-04 09:53:10|||||||||17
1728035600000|2024-10-04 09:53:20|||||||||3
1728035620000|2024-10-04 09:53:40|5708.28|5707.58|5707.78|5707.08|5708.28|5707.58|5707.78|5707.08|11
1728035630000|2024-10-04 09:53:50|5707.53|5706.83|5708.03|5707.33|5708.03|5707.33|5707.53|5706.83|6
1728035640000|2024-10-04 09:54:00|5707.78|5707.08|5707.78|5707.08|5707.78|5707.08|5707.78|5707.08|7
1728035650000|2024-10-04 09:54:10|5708.03|5707.33|5708.03|5707.33|5708.15|5707.45|5708.03|5707.33|10
1728035680000|2024-10-04 09:54:40|5707.9|5707.2|5707.53|5706.83|5708.03|5707.33|5707.53|5706.83|42
1728035690000|2024-10-04 09:54:50|5707.78|5707.08|5707.78|5707.08|5707.78|5707.08|5707.78|5707.08|20
1728035700000|2024-10-04 09:55:00|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|61
1728035710000|2024-10-04 09:55:10|5707.9|5707.2|5707.78|5707.08|5708.03|5707.33|5707.78|5707.08|7
1728035720000|2024-10-04 09:55:20|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|5708.03|5707.33|8
1728035730000|2024-10-04 09:55:30|5707.9|5707.2|5708.03|5707.33|5708.15|5707.45|5707.9|5707.2|23
1728035740000|2024-10-04 09:55:40|5707.9|5707.2|5707.78|5707.08|5708.03|5707.33|5707.78|5707.08|5
1728035750000|2024-10-04 09:55:50|5707.9|5707.2|5708.03|5707.33|5708.03|5707.33|5707.9|5707.2|48
1728035760000|2024-10-04 09:56:00|5708.53|5707.83|5708.28|5707.58|5708.53|5707.83|5708.28|5707.58|47
1728035770000|2024-10-04 09:56:10|5708.03|5707.33|5708.28|5707.58|5708.28|5707.58|5708.03|5707.33|15
1728035780000|2024-10-04 09:56:20|||||||||3
1728035790000|2024-10-04 09:56:30|5708.53|5707.83|5708.28|5707.58|5708.53|5707.83|5708.28|5707.58|8
1728035800000|2024-10-04 09:56:40|5708.4|5707.7|5708.4|5707.7|5708.53|5707.83|5708.28|5707.58|14
1728035810000|2024-10-04 09:56:50|5708.28|5707.58|5708.53|5707.83|5708.53|5707.83|5708.28|5707.58|18
1728035820000|2024-10-04 09:57:00|5708.4|5707.7|5708.53|5707.83|5708.53|5707.83|5708.28|5707.58|11
1728035830000|2024-10-04 09:57:10|||||||||21
1728035840000|2024-10-04 09:57:20|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|5708.28|5707.58|23
1728035850000|2024-10-04 09:57:30|5708.53|5707.83|5708.53|5707.83|5708.53|5707.83|5708.53|5707.83|9
1728035860000|2024-10-04 09:57:40|5708.28|5707.58|5708.4|5707.7|5708.53|5707.83|5708.28|5707.58|13
1728035870000|2024-10-04 09:57:50|5708.53|5707.83|5708.53|5707.83|5708.53|5707.83|5708.53|5707.83|0
1728035890000|2024-10-04 09:58:10|5708.28|5707.58|5708.53|5707.83|5708.53|5707.83|5708.28|5707.58|3
1728035900000|2024-10-04 09:58:20|5708.4|5707.7|5708.28|5707.58|5708.4|5707.7|5708.03|5707.33|12
1728035910000|2024-10-04 09:58:30|5708.15|5707.45|5708.28|5707.58|5708.28|5707.58|5708.03|5707.33|7
1728035920000|2024-10-04 09:58:40|5708.53|5707.83|5708.53|5707.83|5708.53|5707.83|5708.53|5707.83|1
1728035930000|2024-10-04 09:58:50|||||||||2
1728035940000|2024-10-04 09:59:00|5708.78|5708.08|5709.03|5708.33|5709.03|5708.33|5708.78|5708.08|55
1728035950000|2024-10-04 09:59:10|5709.28|5708.58|5709.53|5708.83|5709.53|5708.83|5709.28|5708.58|77
1728035960000|2024-10-04 09:59:20|5709.4|5708.7|5708.53|5707.83|5709.53|5708.83|5708.53|5707.83|149
1728035970000|2024-10-04 09:59:30|5708.78|5708.08|5709.03|5708.33|5709.03|5708.33|5708.78|5708.08|43
1728035980000|2024-10-04 09:59:40|5709.28|5708.58|5709.53|5708.83|5709.53|5708.83|5709.28|5708.58|166
1728035990000|2024-10-04 09:59:50|5709.4|5708.7|5709.28|5708.58|5709.53|5708.83|5709.28|5708.58|29
1728036000000|2024-10-04 10:00:00|5709.4|5708.7|5710.53|5709.83|5711.28|5710.58|5709.4|5708.7|407
1728036010000|2024-10-04 10:00:10|5710.28|5709.58|5709.78|5709.08|5710.28|5709.58|5709.78|5709.08|63
1728036020000|2024-10-04 10:00:20|5709.53|5708.83|5710.15|5709.45|5710.15|5709.45|5709.28|5708.58|77
1728036030000|2024-10-04 10:00:30|5710.28|5709.58|5709.53|5708.83|5710.28|5709.58|5709.53|5708.83|32
1728036040000|2024-10-04 10:00:40|5709.78|5709.08|5709.78|5709.08|5709.78|5709.08|5709.78|5709.08|9
1728036050000|2024-10-04 10:00:50|5709.65|5708.95|5709.53|5708.83|5709.78|5709.08|5709.53|5708.83|17
1728036060000|2024-10-04 10:01:00|5709.65|5708.95|5709.53|5708.83|5709.65|5708.95|5709.53|5708.83|25
1728036070000|2024-10-04 10:01:10|5709.78|5709.08|5710.03|5709.33|5710.03|5709.33|5709.53|5708.83|16
1728036080000|2024-10-04 10:01:20|5709.78|5709.08|5709.15|5708.45|5709.78|5709.08|5709.03|5708.33|26
1728036090000|2024-10-04 10:01:30|5709.03|5708.33|5709.4|5708.7|5709.4|5708.7|5709.03|5708.33|10
1728036100000|2024-10-04 10:01:40|5709.53|5708.83|5710.03|5709.33|5710.03|5709.33|5709.28|5708.58|104
1728036110000|2024-10-04 10:01:50|5710.28|5709.58|5710.28|5709.58|5710.28|5709.58|5710.28|5709.58|11
1728036120000|2024-10-04 10:02:00|5710.03|5709.33|5710.53|5709.83|5710.53|5709.83|5710.03|5709.33|111
1728036130000|2024-10-04 10:02:10|||||||||15
1728036140000|2024-10-04 10:02:20|5711.03|5710.33|5711.28|5710.58|5711.28|5710.58|5710.78|5710.08|191
1728036150000|2024-10-04 10:02:30|5711.03|5710.33|5712.28|5711.58|5712.28|5711.58|5711.03|5710.33|173
1728036160000|2024-10-04 10:02:40|5712.03|5711.33|5712.28|5711.58|5712.78|5712.08|5712.03|5711.33|268
1728036170000|2024-10-04 10:02:50|5712.53|5711.83|5712.78|5712.08|5712.78|5712.08|5712.53|5711.83|53
1728036180000|2024-10-04 10:03:00|5713.03|5712.33|5712.03|5711.33|5713.03|5712.33|5712.03|5711.33|62
1728036190000|2024-10-04 10:03:10|5711.78|5711.08|5712.03|5711.33|5712.03|5711.33|5711.78|5711.08|32
1728036200000|2024-10-04 10:03:20|5711.9|5711.2|5711.78|5711.08|5711.9|5711.2|5711.78|5711.08|22
1728036210000|2024-10-04 10:03:30|5711.53|5710.83|5712.28|5711.58|5712.28|5711.58|5711.53|5710.83|36
1728036220000|2024-10-04 10:03:40|5712.03|5711.33|5712.03|5711.33|5712.15|5711.45|5712.03|5711.33|19
1728036230000|2024-10-04 10:03:50|5711.78|5711.08|5712.28|5711.58|5712.28|5711.58|5711.78|5711.08|22
1728036240000|2024-10-04 10:04:00|||||||||37
1728036250000|2024-10-04 10:04:10|5712.03|5711.33|5711.53|5710.83|5712.03|5711.33|5711.28|5710.58|39
1728036260000|2024-10-04 10:04:20|5711.4|5710.7|5711.53|5710.83|5711.53|5710.83|5711.4|5710.7|15
1728036270000|2024-10-04 10:04:30|||||||||4
1728036280000|2024-10-04 10:04:40|5711.28|5710.58|5711.28|5710.58|5711.28|5710.58|5711.28|5710.58|20
1728036290000|2024-10-04 10:04:50|5711.03|5710.33|5711.03|5710.33|5711.03|5710.33|5710.78|5710.08|51
1728036300000|2024-10-04 10:05:00|5710.78|5710.08|5710.78|5710.08|5711.03|5710.33|5710.78|5710.08|30
1728036310000|2024-10-04 10:05:10|5710.53|5709.83|5710.53|5709.83|5710.53|5709.83|5710.28|5709.58|34
1728036320000|2024-10-04 10:05:20|5710.78|5710.08|5711.03|5710.33|5711.28|5710.58|5710.78|5710.08|30
1728036330000|2024-10-04 10:05:30|5711.28|5710.58|5711.03|5710.33|5711.28|5710.58|5711.03|5710.33|5
1728036340000|2024-10-04 10:05:40|5710.78|5710.08|5711.28|5710.58|5711.4|5710.7|5710.78|5710.08|24
1728036350000|2024-10-04 10:05:50|5711.03|5710.33|5711.28|5710.58|5711.28|5710.58|5711.03|5710.33|6
1728036360000|2024-10-04 10:06:00|5711.4|5710.7|5711.78|5711.08|5711.78|5711.08|5711.4|5710.7|20
1728036370000|2024-10-04 10:06:10|5711.53|5710.83|5711.53|5710.83|5711.53|5710.83|5711.53|5710.83|30
1728036380000|2024-10-04 10:06:20|5711.4|5710.7|5711.28|5710.58|5711.4|5710.7|5711.28|5710.58|15
1728036390000|2024-10-04 10:06:30|5711.53|5710.83|5711.78|5711.08|5711.78|5711.08|5711.53|5710.83|22
1728036400000|2024-10-04 10:06:40|5712.03|5711.33|5711.78|5711.08|5712.03|5711.33|5711.78|5711.08|32
1728036410000|2024-10-04 10:06:50|5712.03|5711.33|5711.53|5710.83|5712.03|5711.33|5711.53|5710.83|36
1728036420000|2024-10-04 10:07:00|5711.28|5710.58|5711.28|5710.58|5711.53|5710.83|5711.28|5710.58|30
1728036430000|2024-10-04 10:07:10|5711.03|5710.33|5711.03|5710.33|5711.03|5710.33|5710.78|5710.08|29
1728036440000|2024-10-04 10:07:20|||||||||9
1728036450000|2024-10-04 10:07:30|5711.28|5710.58|5711.28|5710.58|5711.28|5710.58|5711.28|5710.58|14
1728036460000|2024-10-04 10:07:40|5711.03|5710.33|5711.28|5710.58|5711.28|5710.58|5711.03|5710.33|27
1728036470000|2024-10-04 10:07:50|5711.03|5710.33|5711.03|5710.33|5711.03|5710.33|5711.03|5710.33|26
1728036480000|2024-10-04 10:08:00|5710.78|5710.08|5711.03|5710.33|5711.03|5710.33|5710.78|5710.08|23
1728036490000|2024-10-04 10:08:10|5711.28|5710.58|5711.78|5711.08|5711.78|5711.08|5711.03|5710.33|54
1728036500000|2024-10-04 10:08:20|5711.65|5710.95|5712.03|5711.33|5712.15|5711.45|5711.65|5710.95|45
1728036510000|2024-10-04 10:08:30|||||||||13
1728036520000|2024-10-04 10:08:40|5712.28|5711.58|5711.78|5711.08|5712.28|5711.58|5711.78|5711.08|65
1728036530000|2024-10-04 10:08:50|5711.65|5710.95|5712.03|5711.33|5712.03|5711.33|5711.65|5710.95|17
1728036540000|2024-10-04 10:09:00|5711.9|5711.2|5712.15|5711.45|5712.28|5711.58|5711.9|5711.2|24
1728036550000|2024-10-04 10:09:10|5712.03|5711.33|5711.53|5710.83|5712.03|5711.33|5711.53|5710.83|22
1728036560000|2024-10-04 10:09:20|5711.78|5711.08|5712.03|5711.33|5712.03|5711.33|5711.78|5711.08|26
1728036570000|2024-10-04 10:09:30|5711.78|5711.08|5712.03|5711.33|5712.03|5711.33|5711.78|5711.08|21
1728036580000|2024-10-04 10:09:40|5711.78|5711.08|5711.78|5711.08|5711.78|5711.08|5711.78|5711.08|3
1728036590000|2024-10-04 10:09:50|5711.53|5710.83|5711.78|5711.08|5711.78|5711.08|5711.53|5710.83|13
1728036600000|2024-10-04 10:10:00|5711.9|5711.2|5712.03|5711.33|5712.28|5711.58|5711.9|5711.2|19
1728036610000|2024-10-04 10:10:10|5712.15|5711.45|5712.78|5712.08|5712.78|5712.08|5712.03|5711.33|23
1728036620000|2024-10-04 10:10:20|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|5712.9|5712.2|36
1728036630000|2024-10-04 10:10:30|5712.78|5712.08|5713.03|5712.33|5713.03|5712.33|5712.53|5711.83|32
1728036640000|2024-10-04 10:10:40|||||||||3
1728036650000|2024-10-04 10:10:50|||||||||27
1728036660000|2024-10-04 10:11:00|5713.15|5712.45|5713.03|5712.33|5713.28|5712.58|5713.03|5712.33|23
1728036670000|2024-10-04 10:11:10|5713.28|5712.58|5713.78|5713.08|5713.78|5713.08|5713.28|5712.58|71
1728036680000|2024-10-04 10:11:20|5713.65|5712.95|5713.53|5712.83|5713.65|5712.95|5713.53|5712.83|1
1728036690000|2024-10-04 10:11:30|5713.78|5713.08|5713.53|5712.83|5713.78|5713.08|5713.53|5712.83|47
1728036700000|2024-10-04 10:11:40|||||||||2
1728036710000|2024-10-04 10:11:50|||||||||5
1728036720000|2024-10-04 10:12:00|5713.28|5712.58|5713.53|5712.83|5713.53|5712.83|5713.28|5712.58|17
1728036730000|2024-10-04 10:12:10|5713.28|5712.58|5713.28|5712.58|5713.53|5712.83|5713.28|5712.58|24
1728036740000|2024-10-04 10:12:20|5713.78|5713.08|5713.28|5712.58|5713.78|5713.08|5713.28|5712.58|30
1728036750000|2024-10-04 10:12:30|5713.4|5712.7|5713.28|5712.58|5713.53|5712.83|5713.28|5712.58|10
1728036760000|2024-10-04 10:12:40|5713.4|5712.7|5713.28|5712.58|5713.4|5712.7|5713.28|5712.58|9
1728036770000|2024-10-04 10:12:50|5713.03|5712.33|5713.28|5712.58|5713.28|5712.58|5713.03|5712.33|35
1728036780000|2024-10-04 10:13:00|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|5713.28|5712.58|12
1728036790000|2024-10-04 10:13:10|5713.4|5712.7|5713.78|5713.08|5713.78|5713.08|5713.4|5712.7|39
1728036800000|2024-10-04 10:13:20|5713.53|5712.83|5713.53|5712.83|5713.78|5713.08|5713.53|5712.83|27
1728036810000|2024-10-04 10:13:30|5713.78|5713.08|5713.53|5712.83|5713.78|5713.08|5713.53|5712.83|29
1728036820000|2024-10-04 10:13:40|||||||||2
1728036830000|2024-10-04 10:13:50|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|37
1728036840000|2024-10-04 10:14:00|5713.4|5712.7|5713.53|5712.83|5713.53|5712.83|5713.4|5712.7|3
1728036850000|2024-10-04 10:14:10|5713.65|5712.95|5713.53|5712.83|5713.78|5713.08|5713.53|5712.83|12
1728036860000|2024-10-04 10:14:20|||||||||3
1728036870000|2024-10-04 10:14:30|5713.4|5712.7|5713.53|5712.83|5713.53|5712.83|5713.4|5712.7|6
1728036880000|2024-10-04 10:14:40|5713.78|5713.08|5713.53|5712.83|5713.78|5713.08|5713.53|5712.83|28
1728036890000|2024-10-04 10:14:50|5713.28|5712.58|5713.53|5712.83|5713.53|5712.83|5713.28|5712.58|25
1728036900000|2024-10-04 10:15:00|||||||||25
1728036910000|2024-10-04 10:15:10|5713.28|5712.58|5713.53|5712.83|5713.53|5712.83|5713.03|5712.33|34
1728036920000|2024-10-04 10:15:20|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|7
1728036930000|2024-10-04 10:15:30|5713.53|5712.83|5714.03|5713.33|5714.03|5713.33|5713.53|5712.83|102
1728036940000|2024-10-04 10:15:40|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|19
1728036960000|2024-10-04 10:16:00|5714.03|5713.33|5714.15|5713.45|5714.28|5713.58|5714.03|5713.33|64
1728036970000|2024-10-04 10:16:10|5714.03|5713.33|5713.78|5713.08|5714.03|5713.33|5713.78|5713.08|20
1728036980000|2024-10-04 10:16:20|5713.9|5713.2|5714.03|5713.33|5714.03|5713.33|5713.78|5713.08|29
1728036990000|2024-10-04 10:16:30|5714.28|5713.58|5714.03|5713.33|5714.28|5713.58|5714.03|5713.33|12
1728037000000|2024-10-04 10:16:40|||||||||4
1728037010000|2024-10-04 10:16:50|5714.28|5713.58|5714.28|5713.58|5714.28|5713.58|5714.28|5713.58|12
1728037020000|2024-10-04 10:17:00|5714.53|5713.83|5714.53|5713.83|5714.53|5713.83|5714.53|5713.83|25
1728037030000|2024-10-04 10:17:10|||||||||36
1728037040000|2024-10-04 10:17:20|5714.4|5713.7|5714.53|5713.83|5714.53|5713.83|5714.4|5713.7|39
1728037050000|2024-10-04 10:17:30|||||||||55
1728037060000|2024-10-04 10:17:40|||||||||7
1728037070000|2024-10-04 10:17:50|5714.28|5713.58|5714.03|5713.33|5714.28|5713.58|5714.03|5713.33|74
1728037080000|2024-10-04 10:18:00|||||||||11
1728037090000|2024-10-04 10:18:10|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|46
1728037100000|2024-10-04 10:18:20|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|12
1728037110000|2024-10-04 10:18:30|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|8
1728037120000|2024-10-04 10:18:40|5715.28|5714.58|5715.78|5715.08|5715.78|5715.08|5715.28|5714.58|317
1728037130000|2024-10-04 10:18:50|5715.03|5714.33|5714.53|5713.83|5715.15|5714.45|5714.53|5713.83|224
1728037140000|2024-10-04 10:19:00|||||||||2
1728037150000|2024-10-04 10:19:10|5714.78|5714.08|5714.78|5714.08|5714.78|5714.08|5714.78|5714.08|35
1728037160000|2024-10-04 10:19:20|5714.53|5713.83|5714.28|5713.58|5714.53|5713.83|5714.28|5713.58|24
1728037170000|2024-10-04 10:19:30|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|12
1728037180000|2024-10-04 10:19:40|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|10
1728037190000|2024-10-04 10:19:50|5713.53|5712.83|5713.53|5712.83|5713.78|5713.08|5713.53|5712.83|59
1728037200000|2024-10-04 10:20:00|5713.78|5713.08|5713.78|5713.08|5714.03|5713.33|5713.53|5712.83|37
1728037210000|2024-10-04 10:20:10|5714.03|5713.33|5713.78|5713.08|5714.03|5713.33|5713.78|5713.08|24
1728037220000|2024-10-04 10:20:20|5713.9|5713.2|5714.03|5713.33|5714.03|5713.33|5713.78|5713.08|23
1728037230000|2024-10-04 10:20:30|5713.9|5713.2|5713.53|5712.83|5714.03|5713.33|5713.53|5712.83|46
1728037250000|2024-10-04 10:20:50|5713.28|5712.58|5713.78|5713.08|5713.9|5713.2|5713.28|5712.58|70
1728037260000|2024-10-04 10:21:00|5713.9|5713.2|5714.03|5713.33|5714.03|5713.33|5713.9|5713.2|12
1728037270000|2024-10-04 10:21:10|||||||||7
1728037280000|2024-10-04 10:21:20|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|21
1728037290000|2024-10-04 10:21:30|5713.9|5713.2|5714.28|5713.58|5714.28|5713.58|5713.9|5713.2|26
1728037300000|2024-10-04 10:21:40|5714.03|5713.33|5714.28|5713.58|5714.28|5713.58|5714.03|5713.33|28
1728037310000|2024-10-04 10:21:50|||||||||2
1728037320000|2024-10-04 10:22:00|5714.53|5713.83|5714.78|5714.08|5714.78|5714.08|5714.53|5713.83|56
1728037330000|2024-10-04 10:22:10|5714.53|5713.83|5714.78|5714.08|5714.78|5714.08|5714.53|5713.83|36
1728037340000|2024-10-04 10:22:20|5714.53|5713.83|5714.53|5713.83|5714.53|5713.83|5714.53|5713.83|20
1728037360000|2024-10-04 10:22:40|5714.28|5713.58|5714.28|5713.58|5714.28|5713.58|5714.28|5713.58|40
1728037370000|2024-10-04 10:22:50|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|5713.9|5713.2|14
1728037380000|2024-10-04 10:23:00|5713.9|5713.2|5713.9|5713.2|5713.9|5713.2|5713.78|5713.08|16
1728037390000|2024-10-04 10:23:10|5713.78|5713.08|5713.78|5713.08|5713.9|5713.2|5713.78|5713.08|4
1728037400000|2024-10-04 10:23:20|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|5713.4|5712.7|15
1728037410000|2024-10-04 10:23:30|5713.4|5712.7|5713.28|5712.58|5713.4|5712.7|5713.28|5712.58|0
1728037420000|2024-10-04 10:23:40|5713.03|5712.33|5713.28|5712.58|5713.28|5712.58|5713.03|5712.33|37
1728037430000|2024-10-04 10:23:50|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|5
1728037440000|2024-10-04 10:24:00|5713.15|5712.45|5713.03|5712.33|5713.15|5712.45|5713.03|5712.33|21
1728037450000|2024-10-04 10:24:10|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|22
1728037460000|2024-10-04 10:24:20|5713.53|5712.83|5713.28|5712.58|5713.53|5712.83|5713.28|5712.58|31
1728037470000|2024-10-04 10:24:30|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|5713.03|5712.33|5
1728037480000|2024-10-04 10:24:40|5713.28|5712.58|5713.28|5712.58|5713.53|5712.83|5713.03|5712.33|46
1728037490000|2024-10-04 10:24:50|||||||||8
1728037500000|2024-10-04 10:25:00|5713.53|5712.83|5714.03|5713.33|5714.03|5713.33|5713.53|5712.83|74
1728037510000|2024-10-04 10:25:10|5713.9|5713.2|5714.03|5713.33|5714.03|5713.33|5713.9|5713.2|10
1728037530000|2024-10-04 10:25:30|5713.9|5713.2|5714.03|5713.33|5714.03|5713.33|5713.78|5713.08|22
1728037540000|2024-10-04 10:25:40|5713.9|5713.2|5714.03|5713.33|5714.03|5713.33|5713.9|5713.2|10
1728037550000|2024-10-04 10:25:50|||||||||6
1728037560000|2024-10-04 10:26:00|5714.28|5713.58|5714.28|5713.58|5714.28|5713.58|5714.28|5713.58|5
1728037570000|2024-10-04 10:26:10|5714.03|5713.33|5713.53|5712.83|5714.03|5713.33|5713.53|5712.83|30
1728037580000|2024-10-04 10:26:20|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|9
1728037590000|2024-10-04 10:26:30|5713.65|5712.95|5713.53|5712.83|5713.65|5712.95|5713.53|5712.83|11
1728037600000|2024-10-04 10:26:40|5713.65|5712.95|5714.15|5713.45|5714.15|5713.45|5713.53|5712.83|42
1728037610000|2024-10-04 10:26:50|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|3
1728037620000|2024-10-04 10:27:00|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|9
1728037630000|2024-10-04 10:27:10|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|7
1728037640000|2024-10-04 10:27:20|||||||||1
1728037650000|2024-10-04 10:27:30|5714.28|5713.58|5714.28|5713.58|5714.28|5713.58|5714.03|5713.33|16
1728037670000|2024-10-04 10:27:50|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|8
1728037680000|2024-10-04 10:28:00|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|23
1728037690000|2024-10-04 10:28:10|5713.28|5712.58|5713.03|5712.33|5713.28|5712.58|5713.03|5712.33|43
1728037700000|2024-10-04 10:28:20|5713.28|5712.58|5712.9|5712.2|5713.28|5712.58|5712.9|5712.2|24
1728037710000|2024-10-04 10:28:30|5712.78|5712.08|5713.03|5712.33|5713.03|5712.33|5712.78|5712.08|7
1728037720000|2024-10-04 10:28:40|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|15
1728037730000|2024-10-04 10:28:50|||||||||1
1728037740000|2024-10-04 10:29:00|||||||||8
1728037750000|2024-10-04 10:29:10|||||||||8
1728037760000|2024-10-04 10:29:20|5713.03|5712.33|5713.03|5712.33|5713.15|5712.45|5713.03|5712.33|35
1728037770000|2024-10-04 10:29:30|5713.28|5712.58|5713.53|5712.83|5713.53|5712.83|5713.28|5712.58|15
1728037780000|2024-10-04 10:29:40|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|5
1728037790000|2024-10-04 10:29:50|5713.4|5712.7|5713.53|5712.83|5713.53|5712.83|5713.28|5712.58|38
1728037800000|2024-10-04 10:30:00|5713.65|5712.95|5714.4|5713.7|5714.53|5713.83|5713.65|5712.95|119
1728037810000|2024-10-04 10:30:10|5714.53|5713.83|5714.03|5713.33|5714.53|5713.83|5713.78|5713.08|59
1728037820000|2024-10-04 10:30:20|5714.15|5713.45|5714.03|5713.33|5714.28|5713.58|5714.03|5713.33|24
1728037830000|2024-10-04 10:30:30|||||||||6
1728037840000|2024-10-04 10:30:40|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|21
1728037850000|2024-10-04 10:30:50|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|8
1728037860000|2024-10-04 10:31:00|5714.28|5713.58|5714.03|5713.33|5714.28|5713.58|5714.03|5713.33|17
1728037870000|2024-10-04 10:31:10|5714.28|5713.58|5714.28|5713.58|5714.28|5713.58|5714.28|5713.58|22
1728037880000|2024-10-04 10:31:20|||||||||15
1728037900000|2024-10-04 10:31:40|||||||||4
1728037910000|2024-10-04 10:31:50|||||||||5
1728037920000|2024-10-04 10:32:00|5714.53|5713.83|5714.53|5713.83|5714.53|5713.83|5714.28|5713.58|57
1728037930000|2024-10-04 10:32:10|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|13
1728037940000|2024-10-04 10:32:20|5714.15|5713.45|5714.03|5713.33|5714.15|5713.45|5714.03|5713.33|22
1728037950000|2024-10-04 10:32:30|5714.15|5713.45|5714.28|5713.58|5714.28|5713.58|5714.03|5713.33|9
1728037960000|2024-10-04 10:32:40|||||||||9
1728037970000|2024-10-04 10:32:50|5714.53|5713.83|5714.53|5713.83|5714.78|5714.08|5714.53|5713.83|57
1728037980000|2024-10-04 10:33:00|5714.4|5713.7|5714.28|5713.58|5714.4|5713.7|5714.28|5713.58|5
1728038000000|2024-10-04 10:33:20|5714.15|5713.45|5714.28|5713.58|5714.28|5713.58|5714.03|5713.33|25
1728038010000|2024-10-04 10:33:30|5714.15|5713.45|5714.65|5713.95|5714.78|5714.08|5714.15|5713.45|45
1728038020000|2024-10-04 10:33:40|5714.53|5713.83|5714.28|5713.58|5714.53|5713.83|5714.28|5713.58|15
1728038030000|2024-10-04 10:33:50|5714.15|5713.45|5714.03|5713.33|5714.28|5713.58|5714.03|5713.33|5
1728038040000|2024-10-04 10:34:00|5714.28|5713.58|5714.28|5713.58|5714.28|5713.58|5714.28|5713.58|24
1728038050000|2024-10-04 10:34:10|5714.53|5713.83|5714.53|5713.83|5714.53|5713.83|5714.53|5713.83|12
1728038060000|2024-10-04 10:34:20|5714.4|5713.7|5714.78|5714.08|5714.78|5714.08|5714.4|5713.7|28
1728038070000|2024-10-04 10:34:30|5714.65|5713.95|5714.78|5714.08|5714.78|5714.08|5714.65|5713.95|35
1728038080000|2024-10-04 10:34:40|5714.65|5713.95|5714.78|5714.08|5714.78|5714.08|5714.65|5713.95|5
1728038090000|2024-10-04 10:34:50|5714.65|5713.95|5714.53|5713.83|5714.65|5713.95|5714.53|5713.83|6
1728038100000|2024-10-04 10:35:00|5714.28|5713.58|5714.03|5713.33|5714.28|5713.58|5714.03|5713.33|48
1728038110000|2024-10-04 10:35:10|5714.28|5713.58|5714.28|5713.58|5714.28|5713.58|5714.28|5713.58|12
1728038120000|2024-10-04 10:35:20|5714.15|5713.45|5714.28|5713.58|5714.53|5713.83|5714.15|5713.45|7
1728038130000|2024-10-04 10:35:30|5714.53|5713.83|5714.28|5713.58|5714.53|5713.83|5714.28|5713.58|26
1728038140000|2024-10-04 10:35:40|||||||||2
1728038150000|2024-10-04 10:35:50|5714.53|5713.83|5714.53|5713.83|5714.53|5713.83|5714.53|5713.83|14
1728038160000|2024-10-04 10:36:00|5714.78|5714.08|5714.78|5714.08|5714.78|5714.08|5714.78|5714.08|39
1728038170000|2024-10-04 10:36:10|5715.28|5714.58|5715.28|5714.58|5715.53|5714.83|5715.15|5714.45|82
1728038180000|2024-10-04 10:36:20|5715.53|5714.83|5715.53|5714.83|5715.53|5714.83|5715.4|5714.7|44
1728038190000|2024-10-04 10:36:30|5716.03|5715.33|5716.03|5715.33|5716.03|5715.33|5715.65|5714.95|250
1728038200000|2024-10-04 10:36:40|5715.78|5715.08|5715.78|5715.08|5715.78|5715.08|5715.65|5714.95|46
1728038210000|2024-10-04 10:36:50|5715.53|5714.83|5715.53|5714.83|5715.53|5714.83|5715.53|5714.83|28
1728038220000|2024-10-04 10:37:00|5715.78|5715.08|5716.03|5715.33|5716.03|5715.33|5715.53|5714.83|44
1728038230000|2024-10-04 10:37:10|5716.28|5715.58|5715.78|5715.08|5716.28|5715.58|5715.78|5715.08|61
1728038240000|2024-10-04 10:37:20|5716.78|5716.08|5717.03|5716.33|5717.28|5716.58|5716.78|5716.08|356
1728038250000|2024-10-04 10:37:30|5716.53|5715.83|5716.53|5715.83|5716.53|5715.83|5716.28|5715.58|58
1728038260000|2024-10-04 10:37:40|5716.4|5715.7|5716.53|5715.83|5716.53|5715.83|5716.28|5715.58|50
1728038270000|2024-10-04 10:37:50|5716.78|5716.08|5716.78|5716.08|5716.78|5716.08|5716.78|5716.08|27
1728038280000|2024-10-04 10:38:00|||||||||47
1728038290000|2024-10-04 10:38:10|5716.53|5715.83|5716.53|5715.83|5716.53|5715.83|5716.53|5715.83|6
1728038300000|2024-10-04 10:38:20|5716.78|5716.08|5716.53|5715.83|5716.78|5716.08|5716.53|5715.83|27
1728038310000|2024-10-04 10:38:30|||||||||7
1728038320000|2024-10-04 10:38:40|||||||||1
1728038330000|2024-10-04 10:38:50|5716.28|5715.58|5716.53|5715.83|5716.53|5715.83|5716.28|5715.58|32
1728038360000|2024-10-04 10:39:20|5716.28|5715.58|5716.28|5715.58|5716.28|5715.58|5715.78|5715.08|87
1728038380000|2024-10-04 10:39:40|5716.15|5715.45|5716.03|5715.33|5716.15|5715.45|5716.03|5715.33|13
1728038390000|2024-10-04 10:39:50|5715.78|5715.08|5716.03|5715.33|5716.03|5715.33|5715.78|5715.08|17
1728038400000|2024-10-04 10:40:00|5716.28|5715.58|5716.28|5715.58|5716.28|5715.58|5716.28|5715.58|88
1728038410000|2024-10-04 10:40:10|||||||||64
1728038420000|2024-10-04 10:40:20|5716.03|5715.33|5715.78|5715.08|5716.28|5715.58|5715.78|5715.08|40
1728038440000|2024-10-04 10:40:40|5715.9|5715.2|5715.78|5715.08|5715.9|5715.2|5715.78|5715.08|15
1728038450000|2024-10-04 10:40:50|||||||||2
1728038460000|2024-10-04 10:41:00|5716.03|5715.33|5715.78|5715.08|5716.03|5715.33|5715.78|5715.08|21
1728038470000|2024-10-04 10:41:10|5715.9|5715.2|5715.9|5715.2|5715.9|5715.2|5715.9|5715.2|2
1728038480000|2024-10-04 10:41:20|5716.03|5715.33|5716.28|5715.58|5716.28|5715.58|5716.03|5715.33|30
1728038490000|2024-10-04 10:41:30|5716.03|5715.33|5716.03|5715.33|5716.15|5715.45|5716.03|5715.33|34
1728038500000|2024-10-04 10:41:40|||||||||5
1728038510000|2024-10-04 10:41:50|||||||||1
1728038520000|2024-10-04 10:42:00|5715.78|5715.08|5715.9|5715.2|5715.9|5715.2|5715.78|5715.08|21
1728038530000|2024-10-04 10:42:10|5716.03|5715.33|5716.03|5715.33|5716.03|5715.33|5716.03|5715.33|0
1728038540000|2024-10-04 10:42:20|||||||||11
1728038560000|2024-10-04 10:42:40|||||||||2
1728038570000|2024-10-04 10:42:50|5715.53|5714.83|5715.28|5714.58|5715.53|5714.83|5715.28|5714.58|64
1728038580000|2024-10-04 10:43:00|||||||||12
1728038600000|2024-10-04 10:43:20|5715.4|5714.7|5715.53|5714.83|5715.53|5714.83|5715.4|5714.7|26
1728038610000|2024-10-04 10:43:30|||||||||3
1728038620000|2024-10-04 10:43:40|5715.28|5714.58|5715.28|5714.58|5715.28|5714.58|5715.28|5714.58|11
1728038630000|2024-10-04 10:43:50|5715.15|5714.45|5715.15|5714.45|5715.15|5714.45|5715.15|5714.45|24
1728038640000|2024-10-04 10:44:00|5715.03|5714.33|5715.28|5714.58|5715.28|5714.58|5715.03|5714.33|19
1728038650000|2024-10-04 10:44:10|5715.15|5714.45|5715.28|5714.58|5715.28|5714.58|5715.15|5714.45|4
1728038660000|2024-10-04 10:44:20|5715.53|5714.83|5715.78|5715.08|5715.78|5715.08|5715.53|5714.83|30
1728038670000|2024-10-04 10:44:30|5715.9|5715.2|5715.78|5715.08|5715.9|5715.2|5715.78|5715.08|14
1728038690000|2024-10-04 10:44:50|5715.53|5714.83|5715.53|5714.83|5715.78|5715.08|5715.53|5714.83|45
1728038700000|2024-10-04 10:45:00|5715.28|5714.58|5715.28|5714.58|5715.53|5714.83|5715.28|5714.58|15
1728038710000|2024-10-04 10:45:10|||||||||2
1728038720000|2024-10-04 10:45:20|5715.15|5714.45|5715.15|5714.45|5715.15|5714.45|5715.15|5714.45|13
1728038730000|2024-10-04 10:45:30|5715.03|5714.33|5715.15|5714.45|5715.28|5714.58|5715.03|5714.33|46
1728038740000|2024-10-04 10:45:40|5715.03|5714.33|5715.03|5714.33|5715.28|5714.58|5715.03|5714.33|28
1728038750000|2024-10-04 10:45:50|5715.28|5714.58|5715.53|5714.83|5715.53|5714.83|5715.28|5714.58|27
1728038770000|2024-10-04 10:46:10|||||||||16
1728038780000|2024-10-04 10:46:20|5715.28|5714.58|5715.53|5714.83|5715.53|5714.83|5715.28|5714.58|37
1728038790000|2024-10-04 10:46:30|5715.4|5714.7|5715.28|5714.58|5715.4|5714.7|5715.28|5714.58|10
1728038800000|2024-10-04 10:46:40|5715.03|5714.33|5714.78|5714.08|5715.03|5714.33|5714.78|5714.08|35
1728038810000|2024-10-04 10:46:50|5714.53|5713.83|5714.53|5713.83|5714.53|5713.83|5714.53|5713.83|26
1728038820000|2024-10-04 10:47:00|5714.28|5713.58|5714.28|5713.58|5714.4|5713.7|5714.28|5713.58|71
1728038830000|2024-10-04 10:47:10|5714.03|5713.33|5713.78|5713.08|5714.03|5713.33|5713.78|5713.08|78
1728038840000|2024-10-04 10:47:20|5714.03|5713.33|5713.53|5712.83|5714.03|5713.33|5713.53|5712.83|97
1728038850000|2024-10-04 10:47:30|5713.65|5712.95|5713.28|5712.58|5713.65|5712.95|5713.28|5712.58|105
1728038860000|2024-10-04 10:47:40|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|5713.28|5712.58|62
1728038870000|2024-10-04 10:47:50|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|5713.15|5712.45|26
1728038880000|2024-10-04 10:48:00|5713.03|5712.33|5712.78|5712.08|5713.03|5712.33|5712.78|5712.08|73
1728038890000|2024-10-04 10:48:10|5712.65|5711.95|5712.78|5712.08|5713.03|5712.33|5712.53|5711.83|46
1728038900000|2024-10-04 10:48:20|5713.03|5712.33|5712.78|5712.08|5713.03|5712.33|5712.78|5712.08|6
1728038910000|2024-10-04 10:48:30|||||||||11
1728038920000|2024-10-04 10:48:40|5713.03|5712.33|5712.78|5712.08|5713.03|5712.33|5712.78|5712.08|55
1728038930000|2024-10-04 10:48:50|||||||||13
1728038940000|2024-10-04 10:49:00|||||||||38
1728038950000|2024-10-04 10:49:10|5712.65|5711.95|5712.53|5711.83|5712.78|5712.08|5712.53|5711.83|45
1728038960000|2024-10-04 10:49:20|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|5712.53|5711.83|22
1728038970000|2024-10-04 10:49:30|5712.65|5711.95|5712.28|5711.58|5712.78|5712.08|5712.28|5711.58|33
1728038980000|2024-10-04 10:49:40|||||||||6
1728038990000|2024-10-04 10:49:50|5712.03|5711.33|5712.03|5711.33|5712.03|5711.33|5712.03|5711.33|50
1728039000000|2024-10-04 10:50:00|5712.15|5711.45|5712.03|5711.33|5712.28|5711.58|5712.03|5711.33|21
1728039010000|2024-10-04 10:50:10|5712.15|5711.45|5712.03|5711.33|5712.15|5711.45|5712.03|5711.33|79
1728039020000|2024-10-04 10:50:20|5711.78|5711.08|5712.03|5711.33|5712.03|5711.33|5711.78|5711.08|8
1728039030000|2024-10-04 10:50:30|||||||||24
1728039040000|2024-10-04 10:50:40|5711.78|5711.08|5711.78|5711.08|5711.78|5711.08|5711.78|5711.08|10
1728039050000|2024-10-04 10:50:50|5711.9|5711.2|5712.03|5711.33|5712.03|5711.33|5711.9|5711.2|13
1728039060000|2024-10-04 10:51:00|||||||||1
1728039070000|2024-10-04 10:51:10|5711.9|5711.2|5711.78|5711.08|5711.9|5711.2|5711.78|5711.08|22
1728039080000|2024-10-04 10:51:20|5712.03|5711.33|5712.28|5711.58|5712.28|5711.58|5712.03|5711.33|25
1728039090000|2024-10-04 10:51:30|5712.03|5711.33|5713.03|5712.33|5713.03|5712.33|5712.03|5711.33|123
1728039100000|2024-10-04 10:51:40|5712.9|5712.2|5713.03|5712.33|5713.03|5712.33|5712.78|5712.08|57
1728039110000|2024-10-04 10:51:50|5712.9|5712.2|5712.53|5711.83|5713.03|5712.33|5712.53|5711.83|9
1728039120000|2024-10-04 10:52:00|5712.28|5711.58|5712.28|5711.58|5712.4|5711.7|5712.28|5711.58|32
1728039130000|2024-10-04 10:52:10|5712.4|5711.7|5712.28|5711.58|5712.53|5711.83|5712.28|5711.58|37
1728039140000|2024-10-04 10:52:20|||||||||1
1728039150000|2024-10-04 10:52:30|||||||||4
1728039170000|2024-10-04 10:52:50|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|5712.28|5711.58|35
1728039180000|2024-10-04 10:53:00|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|5712.53|5711.83|41
1728039200000|2024-10-04 10:53:20|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|39
1728039210000|2024-10-04 10:53:30|||||||||5
1728039220000|2024-10-04 10:53:40|||||||||48
1728039230000|2024-10-04 10:53:50|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|9
1728039240000|2024-10-04 10:54:00|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|9
1728039250000|2024-10-04 10:54:10|5712.4|5711.7|5712.65|5711.95|5712.65|5711.95|5712.4|5711.7|52
1728039260000|2024-10-04 10:54:20|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|5712.28|5711.58|121
1728039270000|2024-10-04 10:54:30|||||||||31
1728039280000|2024-10-04 10:54:40|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|11
1728039290000|2024-10-04 10:54:50|||||||||21
1728039300000|2024-10-04 10:55:00|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|5712.53|5711.83|25
1728039310000|2024-10-04 10:55:10|5712.65|5711.95|5712.78|5712.08|5712.78|5712.08|5712.53|5711.83|48
1728039320000|2024-10-04 10:55:20|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|10
1728039330000|2024-10-04 10:55:30|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|5712.78|5712.08|40
1728039340000|2024-10-04 10:55:40|||||||||25
1728039350000|2024-10-04 10:55:50|5712.53|5711.83|5712.28|5711.58|5712.78|5712.08|5712.28|5711.58|81
1728039360000|2024-10-04 10:56:00|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|5712.53|5711.83|37
1728039370000|2024-10-04 10:56:10|5712.4|5711.7|5712.28|5711.58|5712.53|5711.83|5712.28|5711.58|11
1728039380000|2024-10-04 10:56:20|5712.4|5711.7|5712.28|5711.58|5712.53|5711.83|5712.28|5711.58|41
1728039390000|2024-10-04 10:56:30|||||||||4
1728039400000|2024-10-04 10:56:40|5712.03|5711.33|5712.03|5711.33|5712.03|5711.33|5712.03|5711.33|7
1728039410000|2024-10-04 10:56:50|||||||||25
1728039420000|2024-10-04 10:57:00|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|31
1728039430000|2024-10-04 10:57:10|5712.4|5711.7|5712.15|5711.45|5712.53|5711.83|5712.03|5711.33|37
1728039440000|2024-10-04 10:57:20|5712.03|5711.33|5712.28|5711.58|5712.28|5711.58|5712.03|5711.33|7
1728039450000|2024-10-04 10:57:30|||||||||3
1728039460000|2024-10-04 10:57:40|5712.4|5711.7|5712.03|5711.33|5712.53|5711.83|5712.03|5711.33|75
1728039470000|2024-10-04 10:57:50|||||||||12
1728039480000|2024-10-04 10:58:00|||||||||55
1728039490000|2024-10-04 10:58:10|5711.78|5711.08|5711.78|5711.08|5711.78|5711.08|5711.78|5711.08|53
1728039500000|2024-10-04 10:58:20|5712.03|5711.33|5712.03|5711.33|5712.28|5711.58|5712.03|5711.33|73
1728039510000|2024-10-04 10:58:30|5711.78|5711.08|5711.78|5711.08|5711.78|5711.08|5711.78|5711.08|45
1728039520000|2024-10-04 10:58:40|||||||||36
1728039530000|2024-10-04 10:58:50|||||||||9
1728039540000|2024-10-04 10:59:00|||||||||1
1728039550000|2024-10-04 10:59:10|5712.03|5711.33|5712.03|5711.33|5712.03|5711.33|5711.78|5711.08|40
1728039560000|2024-10-04 10:59:20|||||||||34
1728039570000|2024-10-04 10:59:30|||||||||26
1728039580000|2024-10-04 10:59:40|||||||||2
1728039590000|2024-10-04 10:59:50|5711.78|5711.08|5712.28|5711.58|5712.28|5711.58|5711.78|5711.08|86
1728039600000|2024-10-04 11:00:00|5712.03|5711.33|5711.53|5710.83|5712.03|5711.33|5711.28|5710.58|258
1728039610000|2024-10-04 11:00:10|5711.28|5710.58|5711.28|5710.58|5711.53|5710.83|5711.28|5710.58|18
1728039620000|2024-10-04 11:00:20|5711.15|5710.45|5711.03|5710.33|5711.15|5710.45|5711.03|5710.33|79
1728039630000|2024-10-04 11:00:30|5711.15|5710.45|5711.03|5710.33|5711.15|5710.45|5711.03|5710.33|17
1728039640000|2024-10-04 11:00:40|5711.28|5710.58|5711.53|5710.83|5711.53|5710.83|5711.28|5710.58|61
1728039650000|2024-10-04 11:00:50|5711.78|5711.08|5711.78|5711.08|5711.78|5711.08|5711.53|5710.83|49
1728039660000|2024-10-04 11:01:00|5712.03|5711.33|5711.78|5711.08|5712.03|5711.33|5711.53|5710.83|142
1728039670000|2024-10-04 11:01:10|5711.53|5710.83|5711.53|5710.83|5711.53|5710.83|5711.28|5710.58|30
1728039680000|2024-10-04 11:01:20|5711.28|5710.58|5711.53|5710.83|5711.53|5710.83|5711.28|5710.58|27
1728039690000|2024-10-04 11:01:30|5711.4|5710.7|5711.53|5710.83|5711.53|5710.83|5711.28|5710.58|17
1728039700000|2024-10-04 11:01:40|5711.4|5710.7|5711.53|5710.83|5711.53|5710.83|5711.28|5710.58|10
1728039710000|2024-10-04 11:01:50|5711.28|5710.58|5711.28|5710.58|5711.28|5710.58|5711.15|5710.45|66
1728039720000|2024-10-04 11:02:00|5711.53|5710.83|5711.78|5711.08|5712.03|5711.33|5711.53|5710.83|64
1728039730000|2024-10-04 11:02:10|5711.53|5710.83|5711.78|5711.08|5712.03|5711.33|5711.53|5710.83|89
1728039740000|2024-10-04 11:02:20|5712.03|5711.33|5713.03|5712.33|5713.03|5712.33|5712.03|5711.33|57
1728039750000|2024-10-04 11:02:30|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|15
1728039760000|2024-10-04 11:02:40|5713.53|5712.83|5713.53|5712.83|5713.78|5713.08|5713.53|5712.83|51
1728039770000|2024-10-04 11:02:50|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|56
1728039780000|2024-10-04 11:03:00|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|38
1728039790000|2024-10-04 11:03:10|5713.78|5713.08|5714.03|5713.33|5714.03|5713.33|5713.78|5713.08|23
1728039800000|2024-10-04 11:03:20|5714.28|5713.58|5714.28|5713.58|5714.28|5713.58|5714.28|5713.58|74
1728039810000|2024-10-04 11:03:30|5714.03|5713.33|5714.53|5713.83|5714.53|5713.83|5714.03|5713.33|39
1728039820000|2024-10-04 11:03:40|5714.4|5713.7|5714.78|5714.08|5714.78|5714.08|5714.4|5713.7|32
1728039830000|2024-10-04 11:03:50|5715.03|5714.33|5715.03|5714.33|5715.15|5714.45|5714.78|5714.08|48
1728039840000|2024-10-04 11:04:00|5715.28|5714.58|5715.78|5715.08|5715.78|5715.08|5715.28|5714.58|47
1728039850000|2024-10-04 11:04:10|5715.53|5714.83|5715.53|5714.83|5715.53|5714.83|5715.53|5714.83|36
1728039860000|2024-10-04 11:04:20|5715.78|5715.08|5715.28|5714.58|5715.78|5715.08|5715.28|5714.58|217
1728039870000|2024-10-04 11:04:30|5715.03|5714.33|5715.03|5714.33|5715.03|5714.33|5715.03|5714.33|36
1728039880000|2024-10-04 11:04:40|5714.9|5714.2|5715.03|5714.33|5715.03|5714.33|5714.78|5714.08|31
1728039890000|2024-10-04 11:04:50|5714.9|5714.2|5714.78|5714.08|5714.9|5714.2|5714.53|5713.83|73
1728039900000|2024-10-04 11:05:00|||||||||36
1728039910000|2024-10-04 11:05:10|5714.53|5713.83|5714.78|5714.08|5714.78|5714.08|5714.53|5713.83|68
1728039920000|2024-10-04 11:05:20|5714.53|5713.83|5714.53|5713.83|5714.53|5713.83|5714.53|5713.83|24
1728039930000|2024-10-04 11:05:30|5714.78|5714.08|5714.03|5713.33|5714.78|5714.08|5714.03|5713.33|56
1728039950000|2024-10-04 11:05:50|||||||||7
1728039960000|2024-10-04 11:06:00|5714.28|5713.58|5714.53|5713.83|5714.53|5713.83|5714.28|5713.58|40
1728039970000|2024-10-04 11:06:10|5714.28|5713.58|5714.28|5713.58|5714.53|5713.83|5714.28|5713.58|13
1728039980000|2024-10-04 11:06:20|5714.53|5713.83|5714.53|5713.83|5714.78|5714.08|5714.53|5713.83|76
1728039990000|2024-10-04 11:06:30|5714.28|5713.58|5714.28|5713.58|5714.28|5713.58|5713.9|5713.2|61
1728040000000|2024-10-04 11:06:40|||||||||37
1728040010000|2024-10-04 11:06:50|||||||||7
1728040020000|2024-10-04 11:07:00|||||||||5
1728040030000|2024-10-04 11:07:10|5714.15|5713.45|5713.78|5713.08|5714.28|5713.58|5713.78|5713.08|21
1728040040000|2024-10-04 11:07:20|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|5713.53|5712.83|17
1728040050000|2024-10-04 11:07:30|||||||||28
1728040060000|2024-10-04 11:07:40|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|5713.28|5712.58|11
1728040070000|2024-10-04 11:07:50|5713.15|5712.45|5713.03|5712.33|5713.15|5712.45|5712.78|5712.08|46
1728040080000|2024-10-04 11:08:00|5712.9|5712.2|5713.53|5712.83|5713.53|5712.83|5712.78|5712.08|95
1728040090000|2024-10-04 11:08:10|5713.78|5713.08|5713.53|5712.83|5713.78|5713.08|5713.28|5712.58|17
1728040100000|2024-10-04 11:08:20|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|26
1728040110000|2024-10-04 11:08:30|5713.53|5712.83|5713.78|5713.08|5713.78|5713.08|5713.53|5712.83|87
1728040120000|2024-10-04 11:08:40|5713.65|5712.95|5713.78|5713.08|5713.78|5713.08|5713.53|5712.83|7
1728040130000|2024-10-04 11:08:50|5713.53|5712.83|5713.78|5713.08|5713.78|5713.08|5713.53|5712.83|58
1728040140000|2024-10-04 11:09:00|5714.03|5713.33|5714.53|5713.83|5714.53|5713.83|5714.03|5713.33|34
1728040150000|2024-10-04 11:09:10|5714.4|5713.7|5714.28|5713.58|5714.4|5713.7|5714.28|5713.58|44
1728040160000|2024-10-04 11:09:20|5714.53|5713.83|5714.53|5713.83|5714.53|5713.83|5714.53|5713.83|128
1728040170000|2024-10-04 11:09:30|5714.28|5713.58|5714.15|5713.45|5714.28|5713.58|5714.15|5713.45|39
1728040180000|2024-10-04 11:09:40|5714.03|5713.33|5714.28|5713.58|5714.53|5713.83|5714.03|5713.33|81
1728040190000|2024-10-04 11:09:50|||||||||19
1728040200000|2024-10-04 11:10:00|5714.53|5713.83|5714.53|5713.83|5714.53|5713.83|5714.53|5713.83|84
1728040210000|2024-10-04 11:10:10|5714.65|5713.95|5714.65|5713.95|5714.78|5714.08|5714.53|5713.83|46
1728040220000|2024-10-04 11:10:20|5714.78|5714.08|5715.03|5714.33|5715.03|5714.33|5714.78|5714.08|28
1728040230000|2024-10-04 11:10:30|5715.28|5714.58|5715.28|5714.58|5715.28|5714.58|5715.15|5714.45|66
1728040240000|2024-10-04 11:10:40|5715.03|5714.33|5715.03|5714.33|5715.03|5714.33|5715.03|5714.33|19
1728040250000|2024-10-04 11:10:50|5715.28|5714.58|5714.78|5714.08|5715.28|5714.58|5714.78|5714.08|156
1728040260000|2024-10-04 11:11:00|5714.53|5713.83|5714.78|5714.08|5714.78|5714.08|5714.53|5713.83|79
1728040270000|2024-10-04 11:11:10|5715.03|5714.33|5715.03|5714.33|5715.03|5714.33|5715.03|5714.33|4
1728040280000|2024-10-04 11:11:20|5715.28|5714.58|5715.03|5714.33|5715.28|5714.58|5715.03|5714.33|50
1728040290000|2024-10-04 11:11:30|5714.9|5714.2|5714.78|5714.08|5714.9|5714.2|5714.78|5714.08|8
1728040300000|2024-10-04 11:11:40|5715.03|5714.33|5715.03|5714.33|5715.03|5714.33|5714.9|5714.2|14
1728040310000|2024-10-04 11:11:50|5714.9|5714.2|5714.53|5713.83|5715.03|5714.33|5714.53|5713.83|26
1728040320000|2024-10-04 11:12:00|5714.78|5714.08|5714.78|5714.08|5714.78|5714.08|5714.78|5714.08|24
1728040330000|2024-10-04 11:12:10|||||||||1
1728040340000|2024-10-04 11:12:20|5714.53|5713.83|5714.53|5713.83|5714.53|5713.83|5714.53|5713.83|14
1728040350000|2024-10-04 11:12:30|5714.78|5714.08|5714.78|5714.08|5714.78|5714.08|5714.78|5714.08|33
1728040360000|2024-10-04 11:12:40|||||||||1
1728040380000|2024-10-04 11:13:00|5714.65|5713.95|5714.28|5713.58|5714.65|5713.95|5714.03|5713.33|86
1728040390000|2024-10-04 11:13:10|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|5713.53|5712.83|89
1728040400000|2024-10-04 11:13:20|5714.03|5713.33|5714.03|5713.33|5714.28|5713.58|5714.03|5713.33|88
1728040410000|2024-10-04 11:13:30|5713.9|5713.2|5713.78|5713.08|5713.9|5713.2|5713.78|5713.08|36
1728040420000|2024-10-04 11:13:40|||||||||12
1728040430000|2024-10-04 11:13:50|5713.9|5713.2|5713.9|5713.2|5713.9|5713.2|5713.78|5713.08|32
1728040440000|2024-10-04 11:14:00|5713.78|5713.08|5714.03|5713.33|5714.15|5713.45|5713.78|5713.08|10
1728040450000|2024-10-04 11:14:10|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|10
1728040460000|2024-10-04 11:14:20|5714.03|5713.33|5714.28|5713.58|5714.28|5713.58|5714.03|5713.33|45
1728040470000|2024-10-04 11:14:30|5714.53|5713.83|5714.78|5714.08|5714.78|5714.08|5714.53|5713.83|51
1728040480000|2024-10-04 11:14:40|5715.03|5714.33|5715.03|5714.33|5715.03|5714.33|5715.03|5714.33|10
1728040490000|2024-10-04 11:14:50|5714.78|5714.08|5714.78|5714.08|5714.78|5714.08|5714.78|5714.08|13
1728040500000|2024-10-04 11:15:00|5715.03|5714.33|5715.53|5714.83|5715.53|5714.83|5715.03|5714.33|33
1728040510000|2024-10-04 11:15:10|5715.28|5714.58|5715.28|5714.58|5715.28|5714.58|5715.28|5714.58|6
1728040520000|2024-10-04 11:15:20|5715.03|5714.33|5715.03|5714.33|5715.03|5714.33|5715.03|5714.33|16
1728040530000|2024-10-04 11:15:30|5715.28|5714.58|5715.28|5714.58|5715.28|5714.58|5715.28|5714.58|52
1728040540000|2024-10-04 11:15:40|5715.53|5714.83|5715.78|5715.08|5715.78|5715.08|5715.53|5714.83|29
1728040550000|2024-10-04 11:15:50|5715.65|5714.95|5716.03|5715.33|5716.15|5715.45|5715.65|5714.95|123
1728040560000|2024-10-04 11:16:00|5715.78|5715.08|5715.78|5715.08|5715.78|5715.08|5715.78|5715.08|77
1728040570000|2024-10-04 11:16:10|5715.65|5714.95|5715.78|5715.08|5715.78|5715.08|5715.65|5714.95|4
1728040580000|2024-10-04 11:16:20|5715.53|5714.83|5715.53|5714.83|5715.53|5714.83|5715.53|5714.83|11
1728040590000|2024-10-04 11:16:30|5715.78|5715.08|5715.78|5715.08|5716.03|5715.33|5715.78|5715.08|22
1728040600000|2024-10-04 11:16:40|5715.9|5715.2|5716.03|5715.33|5716.03|5715.33|5715.78|5715.08|4
1728040610000|2024-10-04 11:16:50|5715.78|5715.08|5715.78|5715.08|5715.78|5715.08|5715.78|5715.08|19
1728040620000|2024-10-04 11:17:00|5715.9|5715.2|5716.03|5715.33|5716.03|5715.33|5715.78|5715.08|1
1728040630000|2024-10-04 11:17:10|5716.28|5715.58|5716.53|5715.83|5716.53|5715.83|5716.28|5715.58|58
1728040640000|2024-10-04 11:17:20|5716.78|5716.08|5717.03|5716.33|5717.03|5716.33|5716.78|5716.08|124
1728040650000|2024-10-04 11:17:30|5717.28|5716.58|5718.53|5717.83|5718.53|5717.83|5716.78|5716.08|183
1728040660000|2024-10-04 11:17:40|5718.28|5717.58|5717.78|5717.08|5718.28|5717.58|5717.78|5717.08|155
1728040670000|2024-10-04 11:17:50|5717.53|5716.83|5717.28|5716.58|5717.53|5716.83|5717.28|5716.58|56
1728040680000|2024-10-04 11:18:00|5717.53|5716.83|5717.28|5716.58|5717.53|5716.83|5717.28|5716.58|48
1728040690000|2024-10-04 11:18:10|5716.78|5716.08|5716.78|5716.08|5716.78|5716.08|5716.53|5715.83|53
1728040700000|2024-10-04 11:18:20|||||||||27
1728040710000|2024-10-04 11:18:30|||||||||1
1728040720000|2024-10-04 11:18:40|||||||||4
1728040730000|2024-10-04 11:18:50|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|49
1728040740000|2024-10-04 11:19:00|5717.15|5716.45|5717.28|5716.58|5717.28|5716.58|5717.03|5716.33|28
1728040750000|2024-10-04 11:19:10|5717.4|5716.7|5717.28|5716.58|5717.4|5716.7|5717.28|5716.58|11
1728040760000|2024-10-04 11:19:20|5717.53|5716.83|5717.28|5716.58|5717.53|5716.83|5717.28|5716.58|23
1728040770000|2024-10-04 11:19:30|5717.53|5716.83|5717.53|5716.83|5717.78|5717.08|5717.53|5716.83|23
1728040780000|2024-10-04 11:19:40|5717.4|5716.7|5717.78|5717.08|5717.78|5717.08|5717.4|5716.7|28
1728040790000|2024-10-04 11:19:50|||||||||18
1728040800000|2024-10-04 11:20:00|5717.9|5717.2|5718.03|5717.33|5718.03|5717.33|5717.78|5717.08|76
1728040810000|2024-10-04 11:20:10|||||||||6
1728040820000|2024-10-04 11:20:20|||||||||28
1728040830000|2024-10-04 11:20:30|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|41
1728040840000|2024-10-04 11:20:40|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|12
1728040850000|2024-10-04 11:20:50|5717.78|5717.08|5717.53|5716.83|5717.78|5717.08|5717.53|5716.83|60
1728040860000|2024-10-04 11:21:00|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|5716.78|5716.08|54
1728040870000|2024-10-04 11:21:10|||||||||2
1728040880000|2024-10-04 11:21:20|5717.15|5716.45|5717.03|5716.33|5717.28|5716.58|5717.03|5716.33|25
1728040890000|2024-10-04 11:21:30|5716.9|5716.2|5716.9|5716.2|5716.9|5716.2|5716.9|5716.2|24
1728040900000|2024-10-04 11:21:40|5716.78|5716.08|5717.03|5716.33|5717.03|5716.33|5716.78|5716.08|6
1728040910000|2024-10-04 11:21:50|5716.9|5716.2|5716.78|5716.08|5716.9|5716.2|5716.78|5716.08|23
1728040920000|2024-10-04 11:22:00|5716.53|5715.83|5716.28|5715.58|5716.53|5715.83|5716.28|5715.58|74
1728040930000|2024-10-04 11:22:10|5716.4|5715.7|5716.53|5715.83|5716.53|5715.83|5716.28|5715.58|26
1728040940000|2024-10-04 11:22:20|5716.78|5716.08|5716.78|5716.08|5716.78|5716.08|5716.78|5716.08|38
1728040950000|2024-10-04 11:22:30|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|43
1728040960000|2024-10-04 11:22:40|5717.28|5716.58|5716.78|5716.08|5717.28|5716.58|5716.78|5716.08|32
1728040970000|2024-10-04 11:22:50|5716.65|5715.95|5717.28|5716.58|5717.28|5716.58|5716.53|5715.83|23
1728040980000|2024-10-04 11:23:00|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|53
1728040990000|2024-10-04 11:23:10|||||||||22
1728041000000|2024-10-04 11:23:20|5717.78|5717.08|5718.03|5717.33|5718.03|5717.33|5717.78|5717.08|31
1728041010000|2024-10-04 11:23:30|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|48
1728041020000|2024-10-04 11:23:40|5717.9|5717.2|5718.03|5717.33|5718.03|5717.33|5717.9|5717.2|3
1728041030000|2024-10-04 11:23:50|||||||||23
1728041040000|2024-10-04 11:24:00|||||||||19
1728041050000|2024-10-04 11:24:10|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|18
1728041060000|2024-10-04 11:24:20|5718.4|5717.7|5718.53|5717.83|5718.78|5718.08|5718.4|5717.7|78
1728041070000|2024-10-04 11:24:30|5718.28|5717.58|5718.03|5717.33|5718.28|5717.58|5718.03|5717.33|61
1728041080000|2024-10-04 11:24:40|||||||||9
1728041090000|2024-10-04 11:24:50|||||||||3
1728041100000|2024-10-04 11:25:00|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|69
1728041110000|2024-10-04 11:25:10|5718.4|5717.7|5718.28|5717.58|5718.4|5717.7|5718.28|5717.58|13
1728041120000|2024-10-04 11:25:20|||||||||5
1728041130000|2024-10-04 11:25:30|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|52
1728041140000|2024-10-04 11:25:40|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|26
1728041150000|2024-10-04 11:25:50|5718.03|5717.33|5718.28|5717.58|5718.28|5717.58|5718.03|5717.33|19
1728041160000|2024-10-04 11:26:00|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|84
1728041170000|2024-10-04 11:26:10|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|8
1728041180000|2024-10-04 11:26:20|||||||||1
1728041190000|2024-10-04 11:26:30|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|55
1728041200000|2024-10-04 11:26:40|||||||||2
1728041210000|2024-10-04 11:26:50|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|11
1728041220000|2024-10-04 11:27:00|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|31
1728041230000|2024-10-04 11:27:10|5717.53|5716.83|5717.53|5716.83|5717.78|5717.08|5717.53|5716.83|68
1728041240000|2024-10-04 11:27:20|||||||||32
1728041250000|2024-10-04 11:27:30|||||||||7
1728041260000|2024-10-04 11:27:40|5717.4|5716.7|5717.4|5716.7|5717.4|5716.7|5717.4|5716.7|36
1728041270000|2024-10-04 11:27:50|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|5717.4|5716.7|34
1728041280000|2024-10-04 11:28:00|5717.28|5716.58|5717.53|5716.83|5717.53|5716.83|5717.28|5716.58|76
1728041290000|2024-10-04 11:28:10|5717.4|5716.7|5717.78|5717.08|5717.78|5717.08|5717.28|5716.58|12
1728041300000|2024-10-04 11:28:20|||||||||3
1728041310000|2024-10-04 11:28:30|5717.53|5716.83|5717.78|5717.08|5717.78|5717.08|5717.53|5716.83|52
1728041320000|2024-10-04 11:28:40|5717.65|5716.95|5717.78|5717.08|5717.78|5717.08|5717.65|5716.95|19
1728041330000|2024-10-04 11:28:50|5717.9|5717.2|5717.78|5717.08|5718.03|5717.33|5717.78|5717.08|37
1728041340000|2024-10-04 11:29:00|5717.53|5716.83|5717.53|5716.83|5717.78|5717.08|5717.53|5716.83|35
1728041360000|2024-10-04 11:29:20|5717.28|5716.58|5717.53|5716.83|5717.53|5716.83|5717.28|5716.58|33
1728041370000|2024-10-04 11:29:30|5717.65|5716.95|5717.78|5717.08|5717.78|5717.08|5717.53|5716.83|18
1728041380000|2024-10-04 11:29:40|5717.9|5717.2|5718.03|5717.33|5718.03|5717.33|5717.78|5717.08|42
1728041390000|2024-10-04 11:29:50|||||||||48
1728041400000|2024-10-04 11:30:00|5718.53|5717.83|5718.78|5718.08|5718.78|5718.08|5718.28|5717.58|122
1728041410000|2024-10-04 11:30:10|5718.53|5717.83|5719.03|5718.33|5719.03|5718.33|5718.53|5717.83|99
1728041420000|2024-10-04 11:30:20|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|35
1728041430000|2024-10-04 11:30:30|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|9
1728041440000|2024-10-04 11:30:40|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|5719.03|5718.33|60
1728041450000|2024-10-04 11:30:50|||||||||41
1728041460000|2024-10-04 11:31:00|||||||||65
1728041470000|2024-10-04 11:31:10|5719.03|5718.33|5718.78|5718.08|5719.03|5718.33|5718.78|5718.08|94
1728041480000|2024-10-04 11:31:20|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|5718.78|5718.08|50
1728041490000|2024-10-04 11:31:30|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|5719.15|5718.45|149
1728041500000|2024-10-04 11:31:40|5719.15|5718.45|5719.28|5718.58|5719.28|5718.58|5719.15|5718.45|73
1728041510000|2024-10-04 11:31:50|||||||||61
1728041520000|2024-10-04 11:32:00|5719.53|5718.83|5719.28|5718.58|5719.53|5718.83|5719.03|5718.33|221
1728041530000|2024-10-04 11:32:10|5719.15|5718.45|5719.53|5718.83|5719.53|5718.83|5719.15|5718.45|305
1728041540000|2024-10-04 11:32:20|||||||||27
1728041550000|2024-10-04 11:32:30|5719.28|5718.58|5719.28|5718.58|5719.53|5718.83|5719.28|5718.58|105
1728041560000|2024-10-04 11:32:40|5719.03|5718.33|5718.53|5717.83|5719.03|5718.33|5718.53|5717.83|78
1728041570000|2024-10-04 11:32:50|5718.28|5717.58|5718.03|5717.33|5718.28|5717.58|5718.03|5717.33|44
1728041580000|2024-10-04 11:33:00|5717.78|5717.08|5717.53|5716.83|5717.78|5717.08|5717.28|5716.58|104
1728041590000|2024-10-04 11:33:10|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|36
1728041600000|2024-10-04 11:33:20|5717.78|5717.08|5717.53|5716.83|5717.78|5717.08|5717.53|5716.83|41
1728041610000|2024-10-04 11:33:30|5717.65|5716.95|5717.53|5716.83|5717.78|5717.08|5717.53|5716.83|57
1728041620000|2024-10-04 11:33:40|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|40
1728041630000|2024-10-04 11:33:50|5717.03|5716.33|5717.4|5716.7|5717.4|5716.7|5717.03|5716.33|38
1728041640000|2024-10-04 11:34:00|5717.28|5716.58|5717.53|5716.83|5718.03|5717.33|5717.28|5716.58|115
1728041650000|2024-10-04 11:34:10|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|13
1728041660000|2024-10-04 11:34:20|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|15
1728041670000|2024-10-04 11:34:30|5717.65|5716.95|5717.78|5717.08|5717.78|5717.08|5717.53|5716.83|66
1728041680000|2024-10-04 11:34:40|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|10
1728041690000|2024-10-04 11:34:50|||||||||1
1728041700000|2024-10-04 11:35:00|5717.28|5716.58|5717.03|5716.33|5717.28|5716.58|5717.03|5716.33|44
1728041710000|2024-10-04 11:35:10|5716.78|5716.08|5716.78|5716.08|5716.78|5716.08|5716.78|5716.08|19
1728041720000|2024-10-04 11:35:20|5716.53|5715.83|5716.78|5716.08|5716.78|5716.08|5716.53|5715.83|47
1728041730000|2024-10-04 11:35:30|5716.53|5715.83|5716.53|5715.83|5716.53|5715.83|5716.4|5715.7|69
1728041740000|2024-10-04 11:35:40|5716.28|5715.58|5716.28|5715.58|5716.28|5715.58|5716.28|5715.58|56
1728041750000|2024-10-04 11:35:50|5716.03|5715.33|5715.78|5715.08|5716.03|5715.33|5715.53|5714.83|142
1728041760000|2024-10-04 11:36:00|5716.03|5715.33|5716.28|5715.58|5716.28|5715.58|5715.78|5715.08|101
1728041770000|2024-10-04 11:36:10|5716.03|5715.33|5716.03|5715.33|5716.03|5715.33|5716.03|5715.33|15
1728041780000|2024-10-04 11:36:20|5716.28|5715.58|5716.28|5715.58|5716.53|5715.83|5716.28|5715.58|34
1728041790000|2024-10-04 11:36:30|5716.03|5715.33|5716.28|5715.58|5716.28|5715.58|5716.03|5715.33|104
1728041800000|2024-10-04 11:36:40|5716.53|5715.83|5716.53|5715.83|5716.53|5715.83|5716.53|5715.83|11
1728041810000|2024-10-04 11:36:50|5716.78|5716.08|5717.03|5716.33|5717.28|5716.58|5716.78|5716.08|64
1728041820000|2024-10-04 11:37:00|5716.9|5716.2|5716.78|5716.08|5716.9|5716.2|5716.78|5716.08|15
1728041830000|2024-10-04 11:37:10|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|21
1728041840000|2024-10-04 11:37:20|5717.28|5716.58|5717.53|5716.83|5717.53|5716.83|5717.28|5716.58|18
1728041850000|2024-10-04 11:37:30|5717.4|5716.7|5717.53|5716.83|5717.53|5716.83|5717.28|5716.58|84
1728041860000|2024-10-04 11:37:40|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|18
1728041870000|2024-10-04 11:37:50|5717.53|5716.83|5717.53|5716.83|5717.78|5717.08|5717.53|5716.83|20
1728041880000|2024-10-04 11:38:00|||||||||39
1728041890000|2024-10-04 11:38:10|5717.65|5716.95|5717.78|5717.08|5717.78|5717.08|5717.53|5716.83|9
1728041900000|2024-10-04 11:38:20|5717.53|5716.83|5717.65|5716.95|5717.65|5716.95|5717.53|5716.83|39
1728041910000|2024-10-04 11:38:30|5717.53|5716.83|5717.53|5716.83|5717.65|5716.95|5717.53|5716.83|6
1728041920000|2024-10-04 11:38:40|5717.65|5716.95|5717.53|5716.83|5717.78|5717.08|5717.53|5716.83|4
1728041940000|2024-10-04 11:39:00|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|5717.03|5716.33|46
1728041950000|2024-10-04 11:39:10|5717.15|5716.45|5717.03|5716.33|5717.15|5716.45|5717.03|5716.33|29
1728041960000|2024-10-04 11:39:20|5716.53|5715.83|5716.78|5716.08|5716.78|5716.08|5716.53|5715.83|34
1728041970000|2024-10-04 11:39:30|5716.53|5715.83|5716.03|5715.33|5716.53|5715.83|5716.03|5715.33|57
1728041980000|2024-10-04 11:39:40|5716.28|5715.58|5716.28|5715.58|5716.28|5715.58|5716.28|5715.58|19
1728041990000|2024-10-04 11:39:50|||||||||3
1728042000000|2024-10-04 11:40:00|5716.78|5716.08|5716.78|5716.08|5716.78|5716.08|5716.78|5716.08|77
1728042010000|2024-10-04 11:40:10|5716.53|5715.83|5716.78|5716.08|5716.78|5716.08|5716.53|5715.83|42
1728042020000|2024-10-04 11:40:20|5717.03|5716.33|5716.78|5716.08|5717.03|5716.33|5716.78|5716.08|37
1728042030000|2024-10-04 11:40:30|||||||||29
1728042040000|2024-10-04 11:40:40|||||||||18
1728042050000|2024-10-04 11:40:50|||||||||1
1728042060000|2024-10-04 11:41:00|5716.53|5715.83|5716.53|5715.83|5716.53|5715.83|5716.53|5715.83|37
1728042070000|2024-10-04 11:41:10|5716.78|5716.08|5716.78|5716.08|5716.78|5716.08|5716.78|5716.08|11
1728042080000|2024-10-04 11:41:20|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|25
1728042090000|2024-10-04 11:41:30|5717.28|5716.58|5717.03|5716.33|5717.28|5716.58|5717.03|5716.33|45
1728042100000|2024-10-04 11:41:40|5716.78|5716.08|5717.28|5716.58|5717.28|5716.58|5716.78|5716.08|51
1728042110000|2024-10-04 11:41:50|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|27
1728042120000|2024-10-04 11:42:00|5717.78|5717.08|5717.28|5716.58|5717.78|5717.08|5717.28|5716.58|63
1728042130000|2024-10-04 11:42:10|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|13
1728042140000|2024-10-04 11:42:20|5717.28|5716.58|5717.28|5716.58|5717.4|5716.7|5717.28|5716.58|26
1728042150000|2024-10-04 11:42:30|5717.4|5716.7|5717.78|5717.08|5717.78|5717.08|5717.28|5716.58|14
1728042160000|2024-10-04 11:42:40|5717.53|5716.83|5717.53|5716.83|5717.65|5716.95|5717.53|5716.83|11
1728042170000|2024-10-04 11:42:50|||||||||4
1728042190000|2024-10-04 11:43:10|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|31
1728042200000|2024-10-04 11:43:20|5717.15|5716.45|5717.28|5716.58|5717.28|5716.58|5717.03|5716.33|35
1728042210000|2024-10-04 11:43:30|5716.78|5716.08|5716.78|5716.08|5716.78|5716.08|5716.78|5716.08|55
1728042220000|2024-10-04 11:43:40|5717.03|5716.33|5716.78|5716.08|5717.28|5716.58|5716.78|5716.08|100
1728042230000|2024-10-04 11:43:50|5716.53|5715.83|5716.53|5715.83|5716.53|5715.83|5716.28|5715.58|44
1728042240000|2024-10-04 11:44:00|5716.28|5715.58|5716.28|5715.58|5716.28|5715.58|5716.28|5715.58|11
1728042250000|2024-10-04 11:44:10|5715.78|5715.08|5716.03|5715.33|5716.03|5715.33|5715.78|5715.08|130
1728042260000|2024-10-04 11:44:20|5716.28|5715.58|5716.28|5715.58|5716.28|5715.58|5716.28|5715.58|19
1728042270000|2024-10-04 11:44:30|5716.15|5715.45|5716.28|5715.58|5716.28|5715.58|5716.03|5715.33|28
1728042280000|2024-10-04 11:44:40|5716.15|5715.45|5716.28|5715.58|5716.28|5715.58|5716.03|5715.33|24
1728042290000|2024-10-04 11:44:50|5716.03|5715.33|5716.28|5715.58|5716.28|5715.58|5716.03|5715.33|34
1728042300000|2024-10-04 11:45:00|5716.53|5715.83|5716.28|5715.58|5716.53|5715.83|5716.28|5715.58|46
1728042310000|2024-10-04 11:45:10|5716.53|5715.83|5716.78|5716.08|5716.78|5716.08|5716.28|5715.58|50
1728042320000|2024-10-04 11:45:20|||||||||5
1728042330000|2024-10-04 11:45:30|||||||||10
1728042340000|2024-10-04 11:45:40|5716.53|5715.83|5716.03|5715.33|5716.53|5715.83|5716.03|5715.33|65
1728042350000|2024-10-04 11:45:50|5715.78|5715.08|5715.78|5715.08|5716.03|5715.33|5715.53|5714.83|142
1728042360000|2024-10-04 11:46:00|5715.9|5715.2|5715.65|5714.95|5716.03|5715.33|5715.53|5714.83|79
1728042370000|2024-10-04 11:46:10|5715.78|5715.08|5715.78|5715.08|5716.03|5715.33|5715.78|5715.08|35
1728042380000|2024-10-04 11:46:20|5716.03|5715.33|5716.53|5715.83|5716.78|5716.08|5716.03|5715.33|156
1728042390000|2024-10-04 11:46:30|5716.4|5715.7|5716.53|5715.83|5716.53|5715.83|5716.4|5715.7|45
1728042400000|2024-10-04 11:46:40|5716.78|5716.08|5716.65|5715.95|5716.78|5716.08|5716.53|5715.83|100
1728042410000|2024-10-04 11:46:50|5716.78|5716.08|5716.78|5716.08|5716.9|5716.2|5716.65|5715.95|28
1728042420000|2024-10-04 11:47:00|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|23
1728042430000|2024-10-04 11:47:10|||||||||17
1728042440000|2024-10-04 11:47:20|5717.15|5716.45|5717.15|5716.45|5717.15|5716.45|5717.15|5716.45|13
1728042450000|2024-10-04 11:47:30|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|10
1728042460000|2024-10-04 11:47:40|5716.78|5716.08|5717.03|5716.33|5717.03|5716.33|5716.78|5716.08|31
1728042470000|2024-10-04 11:47:50|5716.78|5716.08|5716.78|5716.08|5717.03|5716.33|5716.78|5716.08|30
1728042480000|2024-10-04 11:48:00|5716.9|5716.2|5716.78|5716.08|5717.03|5716.33|5716.78|5716.08|8
1728042490000|2024-10-04 11:48:10|5716.28|5715.58|5716.53|5715.83|5716.53|5715.83|5716.28|5715.58|40
1728042500000|2024-10-04 11:48:20|||||||||50
1728042510000|2024-10-04 11:48:30|5716.65|5715.95|5716.9|5716.2|5716.9|5716.2|5716.65|5715.95|99
1728042520000|2024-10-04 11:48:40|5716.78|5716.08|5717.03|5716.33|5717.03|5716.33|5716.78|5716.08|32
1728042530000|2024-10-04 11:48:50|||||||||25
1728042540000|2024-10-04 11:49:00|5717.15|5716.45|5717.03|5716.33|5717.28|5716.58|5717.03|5716.33|26
1728042550000|2024-10-04 11:49:10|5717.15|5716.45|5716.78|5716.08|5717.15|5716.45|5716.78|5716.08|16
1728042560000|2024-10-04 11:49:20|||||||||1
1728042570000|2024-10-04 11:49:30|5717.03|5716.33|5717.03|5716.33|5717.28|5716.58|5717.03|5716.33|51
1728042580000|2024-10-04 11:49:40|5716.9|5716.2|5716.9|5716.2|5717.03|5716.33|5716.78|5716.08|22
1728042590000|2024-10-04 11:49:50|5716.78|5716.08|5717.28|5716.58|5717.28|5716.58|5716.78|5716.08|23
1728042600000|2024-10-04 11:50:00|||||||||4
1728042610000|2024-10-04 11:50:10|5717.03|5716.33|5716.78|5716.08|5717.03|5716.33|5716.78|5716.08|95
1728042620000|2024-10-04 11:50:20|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|29
1728042630000|2024-10-04 11:50:30|5716.78|5716.08|5716.53|5715.83|5716.78|5716.08|5716.53|5715.83|23
1728042640000|2024-10-04 11:50:40|5716.78|5716.08|5716.78|5716.08|5716.78|5716.08|5716.78|5716.08|23
1728042650000|2024-10-04 11:50:50|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|35
1728042660000|2024-10-04 11:51:00|5716.78|5716.08|5717.03|5716.33|5717.28|5716.58|5716.78|5716.08|29
1728042670000|2024-10-04 11:51:10|5717.15|5716.45|5717.03|5716.33|5717.28|5716.58|5717.03|5716.33|20
1728042680000|2024-10-04 11:51:20|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|23
1728042690000|2024-10-04 11:51:30|5717.15|5716.45|5717.28|5716.58|5717.28|5716.58|5717.03|5716.33|27
1728042700000|2024-10-04 11:51:40|5717.78|5717.08|5718.03|5717.33|5718.03|5717.33|5717.78|5717.08|98
1728042710000|2024-10-04 11:51:50|||||||||7
1728042720000|2024-10-04 11:52:00|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|5718.03|5717.33|56
1728042730000|2024-10-04 11:52:10|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|67
1728042740000|2024-10-04 11:52:20|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|35
1728042750000|2024-10-04 11:52:30|5718.03|5717.33|5717.78|5717.08|5718.28|5717.58|5717.78|5717.08|85
1728042770000|2024-10-04 11:52:50|5717.9|5717.2|5717.9|5717.2|5717.9|5717.2|5717.78|5717.08|22
1728042780000|2024-10-04 11:53:00|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|5717.53|5716.83|111
1728042790000|2024-10-04 11:53:10|5717.53|5716.83|5717.53|5716.83|5717.65|5716.95|5717.53|5716.83|16
1728042800000|2024-10-04 11:53:20|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|45
1728042810000|2024-10-04 11:53:30|5717.15|5716.45|5717.15|5716.45|5717.28|5716.58|5717.15|5716.45|36
1728042820000|2024-10-04 11:53:40|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|0
1728042830000|2024-10-04 11:53:50|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|5717.03|5716.33|135
1728042840000|2024-10-04 11:54:00|5717.03|5716.33|5717.28|5716.58|5717.28|5716.58|5717.03|5716.33|11
1728042850000|2024-10-04 11:54:10|5717.4|5716.7|5717.28|5716.58|5717.53|5716.83|5717.28|5716.58|20
1728042860000|2024-10-04 11:54:20|5717.03|5716.33|5716.28|5715.58|5717.03|5716.33|5716.03|5715.33|105
1728042870000|2024-10-04 11:54:30|5716.4|5715.7|5716.28|5715.58|5716.4|5715.7|5716.28|5715.58|27
1728042880000|2024-10-04 11:54:40|5716.53|5715.83|5716.28|5715.58|5716.53|5715.83|5716.28|5715.58|22
1728042890000|2024-10-04 11:54:50|5716.03|5715.33|5716.03|5715.33|5716.03|5715.33|5716.03|5715.33|13
1728042900000|2024-10-04 11:55:00|5715.78|5715.08|5715.53|5714.83|5716.03|5715.33|5715.53|5714.83|106
1728042910000|2024-10-04 11:55:10|5715.78|5715.08|5715.78|5715.08|5716.03|5715.33|5715.65|5714.95|42
1728042920000|2024-10-04 11:55:20|5715.65|5714.95|5715.78|5715.08|5715.78|5715.08|5715.53|5714.83|19
1728042930000|2024-10-04 11:55:30|5716.03|5715.33|5715.78|5715.08|5716.03|5715.33|5715.78|5715.08|48
1728042940000|2024-10-04 11:55:40|5715.65|5714.95|5715.78|5715.08|5715.78|5715.08|5715.53|5714.83|13
1728042950000|2024-10-04 11:55:50|5715.9|5715.2|5715.78|5715.08|5715.9|5715.2|5715.78|5715.08|6
1728042960000|2024-10-04 11:56:00|5716.03|5715.33|5716.03|5715.33|5716.03|5715.33|5715.9|5715.2|18
1728042970000|2024-10-04 11:56:10|||||||||2
1728042980000|2024-10-04 11:56:20|5715.78|5715.08|5716.28|5715.58|5716.28|5715.58|5715.78|5715.08|26
1728042990000|2024-10-04 11:56:30|5714.78|5714.08|5715.28|5714.58|5715.53|5714.83|5714.78|5714.08|472
1728043000000|2024-10-04 11:56:40|5715.53|5714.83|5715.78|5715.08|5715.78|5715.08|5715.53|5714.83|18
1728043010000|2024-10-04 11:56:50|5715.53|5714.83|5716.03|5715.33|5716.03|5715.33|5715.53|5714.83|49
1728043020000|2024-10-04 11:57:00|5716.28|5715.58|5716.28|5715.58|5716.28|5715.58|5716.28|5715.58|26
1728043030000|2024-10-04 11:57:10|5716.53|5715.83|5716.78|5716.08|5716.78|5716.08|5716.53|5715.83|52
1728043040000|2024-10-04 11:57:20|5716.53|5715.83|5716.53|5715.83|5716.53|5715.83|5716.28|5715.58|60
1728043050000|2024-10-04 11:57:30|||||||||2
1728043060000|2024-10-04 11:57:40|5716.28|5715.58|5716.53|5715.83|5716.78|5716.08|5716.28|5715.58|298
1728043070000|2024-10-04 11:57:50|||||||||2
1728043080000|2024-10-04 11:58:00|5716.78|5716.08|5716.78|5716.08|5716.78|5716.08|5716.78|5716.08|27
1728043090000|2024-10-04 11:58:10|||||||||12
1728043100000|2024-10-04 11:58:20|5717.03|5716.33|5717.28|5716.58|5717.28|5716.58|5717.03|5716.33|48
1728043110000|2024-10-04 11:58:30|5717.15|5716.45|5717.03|5716.33|5717.28|5716.58|5716.9|5716.2|31
1728043120000|2024-10-04 11:58:40|5716.9|5716.2|5717.03|5716.33|5717.03|5716.33|5716.78|5716.08|23
1728043130000|2024-10-04 11:58:50|5716.78|5716.08|5716.78|5716.08|5716.78|5716.08|5716.78|5716.08|12
1728043140000|2024-10-04 11:59:00|5716.65|5715.95|5716.78|5716.08|5716.78|5716.08|5716.53|5715.83|13
1728043150000|2024-10-04 11:59:10|5716.53|5715.83|5716.53|5715.83|5716.53|5715.83|5716.53|5715.83|16
1728043160000|2024-10-04 11:59:20|||||||||1
1728043170000|2024-10-04 11:59:30|5716.78|5716.08|5716.78|5716.08|5717.03|5716.33|5716.78|5716.08|36
1728043180000|2024-10-04 11:59:40|||||||||12
1728043190000|2024-10-04 11:59:50|||||||||8
1728043200000|2024-10-04 12:00:00|5716.53|5715.83|5717.28|5716.58|5717.28|5716.58|5716.53|5715.83|99
1728043210000|2024-10-04 12:00:10|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|5717.28|5716.58|88
1728043220000|2024-10-04 12:00:20|||||||||22
1728043230000|2024-10-04 12:00:30|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|62
1728043240000|2024-10-04 12:00:40|5717.4|5716.7|5716.28|5715.58|5717.53|5716.83|5716.28|5715.58|189
1728043250000|2024-10-04 12:00:50|5716.03|5715.33|5715.78|5715.08|5716.03|5715.33|5715.78|5715.08|113
1728043260000|2024-10-04 12:01:00|5716.03|5715.33|5716.03|5715.33|5716.03|5715.33|5716.03|5715.33|33
1728043270000|2024-10-04 12:01:10|5715.9|5715.2|5715.28|5714.58|5715.9|5715.2|5715.28|5714.58|59
1728043280000|2024-10-04 12:01:20|5715.53|5714.83|5716.03|5715.33|5716.03|5715.33|5715.53|5714.83|114
1728043290000|2024-10-04 12:01:30|||||||||26
1728043310000|2024-10-04 12:01:50|5716.28|5715.58|5716.28|5715.58|5716.53|5715.83|5716.28|5715.58|161
1728043320000|2024-10-04 12:02:00|5716.53|5715.83|5716.78|5716.08|5716.78|5716.08|5716.53|5715.83|364
1728043330000|2024-10-04 12:02:10|5716.53|5715.83|5716.65|5715.95|5716.65|5715.95|5716.53|5715.83|73
1728043340000|2024-10-04 12:02:20|5716.53|5715.83|5716.78|5716.08|5717.03|5716.33|5716.53|5715.83|54
1728043350000|2024-10-04 12:02:30|5717.03|5716.33|5716.53|5715.83|5717.03|5716.33|5716.53|5715.83|93
1728043360000|2024-10-04 12:02:40|5716.4|5715.7|5716.53|5715.83|5716.53|5715.83|5716.03|5715.33|47
1728043370000|2024-10-04 12:02:50|5716.78|5716.08|5716.53|5715.83|5716.78|5716.08|5716.53|5715.83|20
1728043380000|2024-10-04 12:03:00|5716.28|5715.58|5716.28|5715.58|5716.28|5715.58|5716.03|5715.33|27
1728043390000|2024-10-04 12:03:10|||||||||2
1728043400000|2024-10-04 12:03:20|5716.53|5715.83|5716.28|5715.58|5716.53|5715.83|5716.28|5715.58|22
1728043410000|2024-10-04 12:03:30|5716.03|5715.33|5716.03|5715.33|5716.03|5715.33|5715.78|5715.08|41
1728043420000|2024-10-04 12:03:40|5715.78|5715.08|5715.78|5715.08|5715.78|5715.08|5715.78|5715.08|25
1728043430000|2024-10-04 12:03:50|5715.53|5714.83|5715.53|5714.83|5715.53|5714.83|5715.53|5714.83|15
1728043440000|2024-10-04 12:04:00|5715.78|5715.08|5716.03|5715.33|5716.03|5715.33|5715.53|5714.83|48
1728043450000|2024-10-04 12:04:10|5716.28|5715.58|5716.28|5715.58|5716.28|5715.58|5716.28|5715.58|19
1728043470000|2024-10-04 12:04:30|||||||||36
1728043480000|2024-10-04 12:04:40|||||||||1
1728043490000|2024-10-04 12:04:50|||||||||28
1728043500000|2024-10-04 12:05:00|5716.03|5715.33|5716.28|5715.58|5716.28|5715.58|5716.03|5715.33|100
1728043510000|2024-10-04 12:05:10|5716.53|5715.83|5716.28|5715.58|5716.53|5715.83|5716.03|5715.33|93
1728043520000|2024-10-04 12:05:20|5716.53|5715.83|5716.28|5715.58|5716.53|5715.83|5716.28|5715.58|60
1728043530000|2024-10-04 12:05:30|5716.4|5715.7|5714.78|5714.08|5716.53|5715.83|5714.65|5713.95|464
1728043540000|2024-10-04 12:05:40|5714.53|5713.83|5714.53|5713.83|5715.03|5714.33|5714.53|5713.83|85
1728043550000|2024-10-04 12:05:50|5714.78|5714.08|5715.03|5714.33|5715.03|5714.33|5714.78|5714.08|165
1728043560000|2024-10-04 12:06:00|5714.9|5714.2|5714.9|5714.2|5714.9|5714.2|5714.78|5714.08|12
1728043570000|2024-10-04 12:06:10|5714.78|5714.08|5714.53|5713.83|5715.03|5714.33|5714.53|5713.83|27
1728043580000|2024-10-04 12:06:20|||||||||2
1728043590000|2024-10-04 12:06:30|5714.4|5713.7|5714.53|5713.83|5714.53|5713.83|5714.4|5713.7|67
1728043600000|2024-10-04 12:06:40|5714.4|5713.7|5714.28|5713.58|5714.4|5713.7|5714.28|5713.58|24
1728043610000|2024-10-04 12:06:50|5714.03|5713.33|5714.28|5713.58|5714.4|5713.7|5714.03|5713.33|60
1728043620000|2024-10-04 12:07:00|5714.53|5713.83|5714.03|5713.33|5714.53|5713.83|5714.03|5713.33|28
1728043630000|2024-10-04 12:07:10|5714.28|5713.58|5714.28|5713.58|5714.53|5713.83|5714.28|5713.58|46
1728043640000|2024-10-04 12:07:20|||||||||20
1728043650000|2024-10-04 12:07:30|5714.03|5713.33|5714.03|5713.33|5714.28|5713.58|5714.03|5713.33|58
1728043660000|2024-10-04 12:07:40|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|64
1728043670000|2024-10-04 12:07:50|5714.03|5713.33|5714.28|5713.58|5714.28|5713.58|5714.03|5713.33|106
1728043680000|2024-10-04 12:08:00|5714.15|5713.45|5714.15|5713.45|5714.15|5713.45|5714.03|5713.33|27
1728043690000|2024-10-04 12:08:10|5714.28|5713.58|5714.28|5713.58|5714.28|5713.58|5714.03|5713.33|20
1728043700000|2024-10-04 12:08:20|5714.4|5713.7|5714.53|5713.83|5714.53|5713.83|5714.28|5713.58|16
1728043710000|2024-10-04 12:08:30|5714.78|5714.08|5714.78|5714.08|5714.78|5714.08|5714.78|5714.08|49
1728043720000|2024-10-04 12:08:40|5714.53|5713.83|5714.78|5714.08|5714.78|5714.08|5714.53|5713.83|20
1728043730000|2024-10-04 12:08:50|5714.9|5714.2|5715.03|5714.33|5715.03|5714.33|5714.78|5714.08|47
1728043740000|2024-10-04 12:09:00|5714.78|5714.08|5714.78|5714.08|5714.78|5714.08|5714.78|5714.08|19
1728043750000|2024-10-04 12:09:10|5715.03|5714.33|5714.28|5713.58|5715.03|5714.33|5714.28|5713.58|65
1728043760000|2024-10-04 12:09:20|5714.53|5713.83|5714.03|5713.33|5714.53|5713.83|5714.03|5713.33|37
1728043770000|2024-10-04 12:09:30|5713.9|5713.2|5714.28|5713.58|5714.28|5713.58|5713.78|5713.08|65
1728043780000|2024-10-04 12:09:40|||||||||40
1728043790000|2024-10-04 12:09:50|5714.53|5713.83|5714.4|5713.7|5714.53|5713.83|5714.4|5713.7|24
1728043800000|2024-10-04 12:10:00|5714.53|5713.83|5714.4|5713.7|5714.53|5713.83|5714.28|5713.58|78
1728043810000|2024-10-04 12:10:10|5714.53|5713.83|5714.53|5713.83|5714.78|5714.08|5714.28|5713.58|70
1728043820000|2024-10-04 12:10:20|||||||||1
1728043830000|2024-10-04 12:10:30|5714.28|5713.58|5714.28|5713.58|5714.28|5713.58|5714.28|5713.58|67
1728043840000|2024-10-04 12:10:40|||||||||22
1728043850000|2024-10-04 12:10:50|5714.03|5713.33|5714.28|5713.58|5714.28|5713.58|5714.03|5713.33|154
1728043860000|2024-10-04 12:11:00|5714.03|5713.33|5714.28|5713.58|5714.28|5713.58|5714.03|5713.33|74
1728043870000|2024-10-04 12:11:10|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|5714.03|5713.33|24
1728043880000|2024-10-04 12:11:20|5713.9|5713.2|5713.78|5713.08|5713.9|5713.2|5713.78|5713.08|59
1728043890000|2024-10-04 12:11:30|5714.28|5713.58|5714.53|5713.83|5714.53|5713.83|5714.28|5713.58|315
1728043910000|2024-10-04 12:11:50|5714.28|5713.58|5714.53|5713.83|5714.53|5713.83|5714.28|5713.58|24
1728043920000|2024-10-04 12:12:00|5714.78|5714.08|5715.03|5714.33|5715.03|5714.33|5714.78|5714.08|42
1728043930000|2024-10-04 12:12:10|5714.78|5714.08|5714.9|5714.2|5715.03|5714.33|5714.78|5714.08|80
1728043940000|2024-10-04 12:12:20|5714.78|5714.08|5714.78|5714.08|5715.03|5714.33|5714.78|5714.08|16
1728043950000|2024-10-04 12:12:30|5715.03|5714.33|5715.03|5714.33|5715.03|5714.33|5715.03|5714.33|10
1728043960000|2024-10-04 12:12:40|5715.28|5714.58|5715.28|5714.58|5715.28|5714.58|5715.28|5714.58|25
1728043970000|2024-10-04 12:12:50|5715.03|5714.33|5715.03|5714.33|5715.03|5714.33|5715.03|5714.33|10
1728043980000|2024-10-04 12:13:00|5715.28|5714.58|5715.03|5714.33|5715.28|5714.58|5715.03|5714.33|50
1728043990000|2024-10-04 12:13:10|5715.28|5714.58|5715.03|5714.33|5715.28|5714.58|5715.03|5714.33|20
1728044000000|2024-10-04 12:13:20|5715.28|5714.58|5715.28|5714.58|5715.28|5714.58|5715.28|5714.58|23
1728044010000|2024-10-04 12:13:30|5715.15|5714.45|5716.03|5715.33|5716.03|5715.33|5715.15|5714.45|262
1728044020000|2024-10-04 12:13:40|5715.9|5715.2|5715.78|5715.08|5716.03|5715.33|5715.78|5715.08|39
1728044030000|2024-10-04 12:13:50|5715.53|5714.83|5715.53|5714.83|5715.53|5714.83|5715.53|5714.83|22
1728044040000|2024-10-04 12:14:00|5715.78|5715.08|5716.03|5715.33|5716.03|5715.33|5715.78|5715.08|98
1728044050000|2024-10-04 12:14:10|5716.28|5715.58|5716.28|5715.58|5716.28|5715.58|5716.28|5715.58|45
1728044060000|2024-10-04 12:14:20|5716.15|5715.45|5716.03|5715.33|5716.15|5715.45|5716.03|5715.33|25
1728044070000|2024-10-04 12:14:30|5716.28|5715.58|5716.03|5715.33|5716.53|5715.83|5716.03|5715.33|78
1728044080000|2024-10-04 12:14:40|5716.28|5715.58|5716.28|5715.58|5716.28|5715.58|5716.15|5715.45|11
1728044090000|2024-10-04 12:14:50|5715.9|5715.2|5716.28|5715.58|5716.28|5715.58|5715.78|5715.08|178
1728044100000|2024-10-04 12:15:00|5715.78|5715.08|5715.78|5715.08|5715.78|5715.08|5715.78|5715.08|56
1728044110000|2024-10-04 12:15:10|5716.03|5715.33|5715.78|5715.08|5716.03|5715.33|5715.65|5714.95|64
1728044120000|2024-10-04 12:15:20|5715.53|5714.83|5715.4|5714.7|5715.53|5714.83|5715.28|5714.58|78
1728044130000|2024-10-04 12:15:30|5715.53|5714.83|5715.78|5715.08|5715.78|5715.08|5715.53|5714.83|16
1728044140000|2024-10-04 12:15:40|5716.03|5715.33|5715.78|5715.08|5716.03|5715.33|5715.78|5715.08|41
1728044150000|2024-10-04 12:15:50|5715.9|5715.2|5716.03|5715.33|5716.28|5715.58|5715.78|5715.08|96
1728044160000|2024-10-04 12:16:00|5716.28|5715.58|5716.28|5715.58|5716.28|5715.58|5716.03|5715.33|23
1728044170000|2024-10-04 12:16:10|5716.53|5715.83|5716.4|5715.7|5716.53|5715.83|5716.28|5715.58|52
1728044180000|2024-10-04 12:16:20|5716.53|5715.83|5716.53|5715.83|5716.53|5715.83|5716.4|5715.7|4
1728044190000|2024-10-04 12:16:30|5716.78|5716.08|5716.78|5716.08|5716.78|5716.08|5716.78|5716.08|34
1728044200000|2024-10-04 12:16:40|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|5716.78|5716.08|87
1728044210000|2024-10-04 12:16:50|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|46
1728044220000|2024-10-04 12:17:00|5717.53|5716.83|5716.9|5716.2|5717.53|5716.83|5716.53|5715.83|146
1728044230000|2024-10-04 12:17:10|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|5716.78|5716.08|21
1728044240000|2024-10-04 12:17:20|5716.9|5716.2|5717.03|5716.33|5717.03|5716.33|5716.9|5716.2|35
1728044250000|2024-10-04 12:17:30|||||||||32
1728044260000|2024-10-04 12:17:40|5717.15|5716.45|5717.03|5716.33|5717.15|5716.45|5716.78|5716.08|95
1728044270000|2024-10-04 12:17:50|5717.53|5716.83|5717.28|5716.58|5717.53|5716.83|5717.28|5716.58|241
1728044280000|2024-10-04 12:18:00|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|46
1728044290000|2024-10-04 12:18:10|5716.78|5716.08|5717.03|5716.33|5717.03|5716.33|5716.78|5716.08|78
1728044300000|2024-10-04 12:18:20|||||||||22
1728044310000|2024-10-04 12:18:30|5716.78|5716.08|5716.28|5715.58|5716.78|5716.08|5716.28|5715.58|56
1728044320000|2024-10-04 12:18:40|5716.53|5715.83|5716.53|5715.83|5716.53|5715.83|5716.28|5715.58|18
1728044330000|2024-10-04 12:18:50|5716.78|5716.08|5716.53|5715.83|5716.78|5716.08|5716.53|5715.83|29
1728044340000|2024-10-04 12:19:00|5716.78|5716.08|5716.78|5716.08|5716.78|5716.08|5716.78|5716.08|100
1728044350000|2024-10-04 12:19:10|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|46
1728044360000|2024-10-04 12:19:20|5717.28|5716.58|5717.53|5716.83|5717.53|5716.83|5717.28|5716.58|105
1728044370000|2024-10-04 12:19:30|5717.65|5716.95|5717.53|5716.83|5717.65|5716.95|5717.53|5716.83|51
1728044380000|2024-10-04 12:19:40|||||||||37
1728044390000|2024-10-04 12:19:50|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|23
1728044400000|2024-10-04 12:20:00|5717.03|5716.33|5717.28|5716.58|5717.28|5716.58|5717.03|5716.33|84
1728044410000|2024-10-04 12:20:10|5716.78|5716.08|5716.78|5716.08|5717.03|5716.33|5716.78|5716.08|98
1728044420000|2024-10-04 12:20:20|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|136
1728044430000|2024-10-04 12:20:30|5716.9|5716.2|5716.28|5715.58|5717.03|5716.33|5716.28|5715.58|80
1728044440000|2024-10-04 12:20:40|5716.53|5715.83|5717.03|5716.33|5717.03|5716.33|5716.53|5715.83|52
1728044450000|2024-10-04 12:20:50|5716.78|5716.08|5716.78|5716.08|5716.78|5716.08|5716.78|5716.08|8
1728044460000|2024-10-04 12:21:00|||||||||26
1728044470000|2024-10-04 12:21:10|5716.53|5715.83|5716.53|5715.83|5716.78|5716.08|5716.53|5715.83|111
1728044480000|2024-10-04 12:21:20|5716.28|5715.58|5716.28|5715.58|5716.28|5715.58|5716.28|5715.58|12
1728044490000|2024-10-04 12:21:30|5716.03|5715.33|5716.03|5715.33|5716.03|5715.33|5716.03|5715.33|60
1728044500000|2024-10-04 12:21:40|5715.78|5715.08|5715.78|5715.08|5715.78|5715.08|5715.78|5715.08|39
1728044510000|2024-10-04 12:21:50|5716.03|5715.33|5715.53|5714.83|5716.28|5715.58|5715.53|5714.83|78
1728044520000|2024-10-04 12:22:00|5715.4|5714.7|5715.03|5714.33|5715.53|5714.83|5715.03|5714.33|96
1728044530000|2024-10-04 12:22:10|5714.78|5714.08|5714.78|5714.08|5714.78|5714.08|5714.28|5713.58|183
1728044540000|2024-10-04 12:22:20|5715.03|5714.33|5714.78|5714.08|5715.03|5714.33|5714.78|5714.08|60
1728044550000|2024-10-04 12:22:30|5715.03|5714.33|5714.78|5714.08|5715.03|5714.33|5714.78|5714.08|55
1728044560000|2024-10-04 12:22:40|5714.53|5713.83|5714.53|5713.83|5714.78|5714.08|5714.53|5713.83|117
1728044570000|2024-10-04 12:22:50|5714.78|5714.08|5714.78|5714.08|5714.78|5714.08|5714.78|5714.08|42
1728044580000|2024-10-04 12:23:00|5714.53|5713.83|5714.53|5713.83|5714.53|5713.83|5714.28|5713.58|182
1728044590000|2024-10-04 12:23:10|5714.28|5713.58|5714.53|5713.83|5714.53|5713.83|5714.28|5713.58|19
1728044600000|2024-10-04 12:23:20|5714.78|5714.08|5715.28|5714.58|5715.28|5714.58|5714.65|5713.95|257
1728044610000|2024-10-04 12:23:30|5715.4|5714.7|5715.53|5714.83|5715.53|5714.83|5715.4|5714.7|21
1728044620000|2024-10-04 12:23:40|5715.78|5715.08|5716.03|5715.33|5716.03|5715.33|5715.78|5715.08|68
1728044630000|2024-10-04 12:23:50|||||||||26
1728044640000|2024-10-04 12:24:00|5716.28|5715.58|5717.53|5716.83|5717.53|5716.83|5716.28|5715.58|146
1728044650000|2024-10-04 12:24:10|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|5717.78|5717.08|118
1728044660000|2024-10-04 12:24:20|5717.9|5717.2|5719.28|5718.58|5719.28|5718.58|5717.78|5717.08|245
1728044670000|2024-10-04 12:24:30|5719.03|5718.33|5718.53|5717.83|5719.03|5718.33|5718.53|5717.83|80
1728044680000|2024-10-04 12:24:40|5718.28|5717.58|5718.03|5717.33|5718.53|5717.83|5718.03|5717.33|229
1728044690000|2024-10-04 12:24:50|5717.78|5717.08|5717.28|5716.58|5717.78|5717.08|5717.28|5716.58|63
1728044700000|2024-10-04 12:25:00|5717.03|5716.33|5717.53|5716.83|5717.53|5716.83|5717.03|5716.33|100
1728044710000|2024-10-04 12:25:10|5717.28|5716.58|5717.28|5716.58|5717.53|5716.83|5717.28|5716.58|45
1728044720000|2024-10-04 12:25:20|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|40
1728044730000|2024-10-04 12:25:30|5717.28|5716.58|5717.03|5716.33|5717.28|5716.58|5717.03|5716.33|59
1728044740000|2024-10-04 12:25:40|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|5717.03|5716.33|68
1728044750000|2024-10-04 12:25:50|5717.03|5716.33|5717.53|5716.83|5717.53|5716.83|5717.03|5716.33|41
1728044760000|2024-10-04 12:26:00|5717.78|5717.08|5717.53|5716.83|5717.78|5717.08|5717.4|5716.7|75
1728044770000|2024-10-04 12:26:10|5717.78|5717.08|5717.9|5717.2|5717.9|5717.2|5717.78|5717.08|68
1728044780000|2024-10-04 12:26:20|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|22
1728044790000|2024-10-04 12:26:30|||||||||25
1728044800000|2024-10-04 12:26:40|5717.9|5717.2|5717.9|5717.2|5717.9|5717.2|5717.78|5717.08|42
1728044810000|2024-10-04 12:26:50|5717.65|5716.95|5717.53|5716.83|5717.65|5716.95|5717.53|5716.83|34
1728044820000|2024-10-04 12:27:00|5717.65|5716.95|5717.53|5716.83|5717.78|5717.08|5717.53|5716.83|69
1728044830000|2024-10-04 12:27:10|5717.78|5717.08|5718.03|5717.33|5718.03|5717.33|5717.78|5717.08|87
1728044840000|2024-10-04 12:27:20|5717.9|5717.2|5718.03|5717.33|5718.03|5717.33|5717.9|5717.2|53
1728044850000|2024-10-04 12:27:30|5718.15|5717.45|5718.65|5717.95|5718.65|5717.95|5718.15|5717.45|104
1728044860000|2024-10-04 12:27:40|5718.53|5717.83|5718.28|5717.58|5718.53|5717.83|5718.28|5717.58|36
1728044870000|2024-10-04 12:27:50|5718.03|5717.33|5718.28|5717.58|5718.28|5717.58|5717.9|5717.2|92
1728044880000|2024-10-04 12:28:00|5718.4|5717.7|5718.28|5717.58|5718.4|5717.7|5718.15|5717.45|85
1728044890000|2024-10-04 12:28:10|5718.4|5717.7|5718.4|5717.7|5718.53|5717.83|5718.28|5717.58|40
1728044900000|2024-10-04 12:28:20|5718.53|5717.83|5717.9|5717.2|5718.53|5717.83|5717.9|5717.2|96
1728044910000|2024-10-04 12:28:30|5718.03|5717.33|5718.28|5717.58|5718.28|5717.58|5718.03|5717.33|35
1728044920000|2024-10-04 12:28:40|5718.4|5717.7|5718.28|5717.58|5718.53|5717.83|5718.28|5717.58|124
1728044930000|2024-10-04 12:28:50|5717.78|5717.08|5717.15|5716.45|5717.78|5717.08|5716.15|5715.45|284
1728044940000|2024-10-04 12:29:00|5716.9|5716.2|5717.65|5716.95|5717.9|5717.2|5716.53|5715.83|218
1728044950000|2024-10-04 12:29:10|5717.4|5716.7|5719.15|5718.45|5719.15|5718.45|5717.4|5716.7|157
1728044960000|2024-10-04 12:29:20|5719.28|5718.58|5718.78|5718.08|5719.4|5718.7|5718.78|5718.08|117
1728044970000|2024-10-04 12:29:30|5718.9|5718.2|5718.78|5718.08|5719.53|5718.83|5718.65|5717.95|111
1728044980000|2024-10-04 12:29:40|5718.9|5718.2|5719.28|5718.58|5719.4|5718.7|5717.4|5716.7|93
1728044990000|2024-10-04 12:29:50|5719.15|5718.45|5720.53|5719.83|5720.78|5720.08|5718.15|5717.45|160
1728045000000|2024-10-04 12:30:00|5719.4|5718.7|5726.65|5725.95|5742.78|5742.08|5718.78|5718.08|3854
1728045010000|2024-10-04 12:30:10|5726.78|5726.08|5736.4|5735.7|5736.4|5735.7|5726.78|5726.08|1969
1728045020000|2024-10-04 12:30:20|5736.15|5735.45|5733.65|5732.95|5737.65|5736.95|5732.15|5731.45|1692
1728045030000|2024-10-04 12:30:30|5733.78|5733.08|5729.28|5728.58|5733.78|5733.08|5725.9|5725.2|1722
1728045040000|2024-10-04 12:30:40|5729.4|5728.7|5732.78|5732.08|5733.28|5732.58|5729.03|5728.33|1495
1728045050000|2024-10-04 12:30:50|5732.53|5731.83|5728.15|5727.45|5732.53|5731.83|5728.15|5727.45|905
1728045060000|2024-10-04 12:31:00|5728.4|5727.7|5727.28|5726.58|5729.03|5728.33|5725.53|5724.83|1239
1728045070000|2024-10-04 12:31:10|5726.78|5726.08|5726.78|5726.08|5728.28|5727.58|5725.28|5724.58|1094
1728045080000|2024-10-04 12:31:20|5726.53|5725.83|5727.53|5726.83|5728.4|5727.7|5725.78|5725.08|1276
1728045090000|2024-10-04 12:31:30|5727.78|5727.08|5724.53|5723.83|5727.78|5727.08|5721.03|5720.33|1317
1728045100000|2024-10-04 12:31:40|5724.9|5724.2|5722.03|5721.33|5726.03|5725.33|5722.03|5721.33|710
1728045110000|2024-10-04 12:31:50|5722.28|5721.58|5723.9|5723.2|5723.9|5723.2|5721.53|5720.83|720
1728045120000|2024-10-04 12:32:00|5723.4|5722.7|5725.28|5724.58|5726.03|5725.33|5722.78|5722.08|942
1728045130000|2024-10-04 12:32:10|5725.53|5724.83|5727.03|5726.33|5728.53|5727.83|5725.03|5724.33|1027
1728045140000|2024-10-04 12:32:20|5726.9|5726.2|5727.53|5726.83|5728.78|5728.08|5726.9|5726.2|637
1728045150000|2024-10-04 12:32:30|5727.78|5727.08|5728.4|5727.7|5728.4|5727.7|5725.78|5725.08|760
1728045160000|2024-10-04 12:32:40|5728.03|5727.33|5727.15|5726.45|5728.03|5727.33|5725.9|5725.2|542
1728045170000|2024-10-04 12:32:50|5727.03|5726.33|5725.28|5724.58|5727.28|5726.58|5724.15|5723.45|831
1728045180000|2024-10-04 12:33:00|5725.15|5724.45|5725.03|5724.33|5726.28|5725.58|5724.53|5723.83|1196
1728045190000|2024-10-04 12:33:10|5724.78|5724.08|5722.15|5721.45|5725.03|5724.33|5720.78|5720.08|1763
1728045200000|2024-10-04 12:33:20|5722.9|5722.2|5723.03|5722.33|5723.78|5723.08|5720.78|5720.08|1365
1728045210000|2024-10-04 12:33:30|5723.53|5722.83|5724.78|5724.08|5725.53|5724.83|5723.28|5722.58|698
1728045220000|2024-10-04 12:33:40|5724.65|5723.95|5725.53|5724.83|5726.03|5725.33|5723.78|5723.08|825
1728045230000|2024-10-04 12:33:50|5725.28|5724.58|5728.03|5727.33|5728.03|5727.33|5725.28|5724.58|1000
1728045240000|2024-10-04 12:34:00|5727.9|5727.2|5728.28|5727.58|5729.03|5728.33|5727.53|5726.83|940
1728045250000|2024-10-04 12:34:10|5728.03|5727.33|5727.15|5726.45|5728.03|5727.33|5727.15|5726.45|477
1728045260000|2024-10-04 12:34:20|5727.28|5726.58|5725.28|5724.58|5728.65|5727.95|5725.03|5724.33|1349
1728045270000|2024-10-04 12:34:30|5725.03|5724.33|5724.53|5723.83|5725.53|5724.83|5724.28|5723.58|591
1728045280000|2024-10-04 12:34:40|5724.78|5724.08|5726.78|5726.08|5727.03|5726.33|5724.78|5724.08|626
1728045290000|2024-10-04 12:34:50|5726.53|5725.83|5727.28|5726.58|5727.53|5726.83|5726.53|5725.83|572
1728045300000|2024-10-04 12:35:00|5727.53|5726.83|5732.28|5731.58|5732.28|5731.58|5727.03|5726.33|1015
1728045310000|2024-10-04 12:35:10|5732.53|5731.83|5732.28|5731.58|5733.03|5732.33|5731.28|5730.58|689
1728045320000|2024-10-04 12:35:20|5732.53|5731.83|5733.28|5732.58|5733.78|5733.08|5731.78|5731.08|611
1728045330000|2024-10-04 12:35:30|5732.78|5732.08|5731.53|5730.83|5733.03|5732.33|5731.28|5730.58|818
1728045340000|2024-10-04 12:35:40|5731.78|5731.08|5730.28|5729.58|5731.78|5731.08|5730.28|5729.58|487
1728045350000|2024-10-04 12:35:50|5730.53|5729.83|5731.53|5730.83|5731.53|5730.83|5730.28|5729.58|251
1728045360000|2024-10-04 12:36:00|5731.03|5730.33|5731.03|5730.33|5732.78|5732.08|5731.03|5730.33|739
1728045370000|2024-10-04 12:36:10|5731.28|5730.58|5731.28|5730.58|5731.53|5730.83|5730.53|5729.83|208
1728045380000|2024-10-04 12:36:20|5731.03|5730.33|5732.28|5731.58|5732.28|5731.58|5730.65|5729.95|334
1728045390000|2024-10-04 12:36:30|5732.03|5731.33|5732.03|5731.33|5733.78|5733.08|5731.78|5731.08|484
1728045400000|2024-10-04 12:36:40|5732.28|5731.58|5733.53|5732.83|5733.53|5732.83|5731.78|5731.08|360
1728045410000|2024-10-04 12:36:50|5733.78|5733.08|5733.53|5732.83|5733.78|5733.08|5732.78|5732.08|252
1728045420000|2024-10-04 12:37:00|5734.28|5733.58|5736.53|5735.83|5736.53|5735.83|5734.03|5733.33|789
1728045430000|2024-10-04 12:37:10|5736.78|5736.08|5736.03|5735.33|5736.78|5736.08|5734.78|5734.08|1026
1728045440000|2024-10-04 12:37:20|5735.78|5735.08|5736.28|5735.58|5736.78|5736.08|5735.03|5734.33|451
1728045450000|2024-10-04 12:37:30|5735.78|5735.08|5735.15|5734.45|5735.78|5735.08|5734.53|5733.83|423
1728045460000|2024-10-04 12:37:40|5735.03|5734.33|5735.03|5734.33|5735.78|5735.08|5734.78|5734.08|371
1728045470000|2024-10-04 12:37:50|5735.28|5734.58|5734.78|5734.08|5736.28|5735.58|5734.78|5734.08|453
1728045480000|2024-10-04 12:38:00|5735.03|5734.33|5735.28|5734.58|5735.53|5734.83|5734.53|5733.83|339
1728045490000|2024-10-04 12:38:10|5735.15|5734.45|5734.53|5733.83|5735.28|5734.58|5734.28|5733.58|447
1728045500000|2024-10-04 12:38:20|5734.78|5734.08|5737.03|5736.33|5737.53|5736.83|5734.78|5734.08|619
1728045510000|2024-10-04 12:38:30|5736.78|5736.08|5738.78|5738.08|5738.78|5738.08|5736.53|5735.83|577
1728045520000|2024-10-04 12:38:40|5739.03|5738.33|5738.78|5738.08|5739.03|5738.33|5737.78|5737.08|530
1728045530000|2024-10-04 12:38:50|5738.53|5737.83|5739.28|5738.58|5739.28|5738.58|5738.53|5737.83|507
1728045540000|2024-10-04 12:39:00|5739.53|5738.83|5739.78|5739.08|5740.28|5739.58|5739.53|5738.83|477
1728045550000|2024-10-04 12:39:10|5740.03|5739.33|5740.53|5739.83|5741.28|5740.58|5740.03|5739.33|444
1728045560000|2024-10-04 12:39:20|5740.78|5740.08|5739.53|5738.83|5741.28|5740.58|5739.53|5738.83|655
1728045570000|2024-10-04 12:39:30|5739.78|5739.08|5739.03|5738.33|5740.03|5739.33|5739.03|5738.33|356
1728045580000|2024-10-04 12:39:40|5739.53|5738.83|5739.53|5738.83|5740.03|5739.33|5739.53|5738.83|424
1728045590000|2024-10-04 12:39:50|5739.78|5739.08|5739.03|5738.33|5740.03|5739.33|5739.03|5738.33|405
1728045600000|2024-10-04 12:40:00|5740.03|5739.33|5739.53|5738.83|5740.03|5739.33|5738.78|5738.08|530
1728045610000|2024-10-04 12:40:10|5740.03|5739.33|5740.28|5739.58|5740.28|5739.58|5739.53|5738.83|589
1728045620000|2024-10-04 12:40:20|5740.15|5739.45|5739.78|5739.08|5740.28|5739.58|5739.28|5738.58|327
1728045630000|2024-10-04 12:40:30|5740.03|5739.33|5742.28|5741.58|5742.28|5741.58|5739.78|5739.08|790
1728045640000|2024-10-04 12:40:40|5742.53|5741.83|5742.03|5741.33|5742.53|5741.83|5741.28|5740.58|408
1728045650000|2024-10-04 12:40:50|5741.53|5740.83|5740.78|5740.08|5741.53|5740.83|5740.53|5739.83|454
1728045660000|2024-10-04 12:41:00|5740.53|5739.83|5740.03|5739.33|5740.53|5739.83|5740.03|5739.33|272
1728045670000|2024-10-04 12:41:10|5739.53|5738.83|5738.53|5737.83|5739.53|5738.83|5737.53|5736.83|615
1728045680000|2024-10-04 12:41:20|5738.28|5737.58|5736.78|5736.08|5738.53|5737.83|5736.53|5735.83|469
1728045690000|2024-10-04 12:41:30|5736.28|5735.58|5737.03|5736.33|5737.28|5736.58|5736.28|5735.58|308
1728045700000|2024-10-04 12:41:40|5737.28|5736.58|5738.53|5737.83|5738.78|5738.08|5737.03|5736.33|412
1728045710000|2024-10-04 12:41:50|5738.78|5738.08|5739.03|5738.33|5739.03|5738.33|5738.53|5737.83|242
1728045720000|2024-10-04 12:42:00|5738.78|5738.08|5739.78|5739.08|5740.03|5739.33|5738.78|5738.08|733
1728045730000|2024-10-04 12:42:10|5740.28|5739.58|5740.78|5740.08|5741.03|5740.33|5740.28|5739.58|239
1728045740000|2024-10-04 12:42:20|5741.03|5740.33|5740.78|5740.08|5741.53|5740.83|5740.78|5740.08|551
1728045750000|2024-10-04 12:42:30|5740.53|5739.83|5741.28|5740.58|5742.03|5741.33|5740.28|5739.58|657
1728045760000|2024-10-04 12:42:40|5741.53|5740.83|5742.53|5741.83|5742.53|5741.83|5741.53|5740.83|608
1728045770000|2024-10-04 12:42:50|5742.03|5741.33|5742.53|5741.83|5743.53|5742.83|5742.03|5741.33|505
1728045780000|2024-10-04 12:43:00|5742.65|5741.95|5743.03|5742.33|5743.28|5742.58|5741.78|5741.08|801
1728045790000|2024-10-04 12:43:10|5743.15|5742.45|5743.53|5742.83|5743.53|5742.83|5742.28|5741.58|542
1728045800000|2024-10-04 12:43:20|5743.28|5742.58|5743.03|5742.33|5743.4|5742.7|5742.03|5741.33|586
1728045810000|2024-10-04 12:43:30|5743.28|5742.58|5743.03|5742.33|5743.28|5742.58|5742.78|5742.08|348
1728045820000|2024-10-04 12:43:40|5742.78|5742.08|5743.03|5742.33|5743.28|5742.58|5742.53|5741.83|365
1728045830000|2024-10-04 12:43:50|5743.28|5742.58|5742.78|5742.08|5743.28|5742.58|5742.53|5741.83|208
1728045840000|2024-10-04 12:44:00|5743.03|5742.33|5743.28|5742.58|5743.53|5742.83|5742.78|5742.08|476
1728045850000|2024-10-04 12:44:10|5743.53|5742.83|5743.03|5742.33|5743.53|5742.83|5743.03|5742.33|227
1728045860000|2024-10-04 12:44:20|5742.78|5742.08|5743.03|5742.33|5743.28|5742.58|5742.78|5742.08|433
1728045870000|2024-10-04 12:44:30|5743.53|5742.83|5741.15|5740.45|5743.53|5742.83|5741.03|5740.33|551
1728045880000|2024-10-04 12:44:40|5741.03|5740.33|5741.03|5740.33|5741.53|5740.83|5741.03|5740.33|314
1728045890000|2024-10-04 12:44:50|5740.78|5740.08|5741.03|5740.33|5741.03|5740.33|5740.03|5739.33|434
1728045900000|2024-10-04 12:45:00|5741.78|5741.08|5742.78|5742.08|5742.9|5742.2|5741.78|5741.08|411
1728045910000|2024-10-04 12:45:10|5743.03|5742.33|5742.53|5741.83|5743.03|5742.33|5742.03|5741.33|213
1728045920000|2024-10-04 12:45:20|5742.78|5742.08|5743.28|5742.58|5743.28|5742.58|5742.78|5742.08|261
1728045930000|2024-10-04 12:45:30|5743.4|5742.7|5742.78|5742.08|5743.4|5742.7|5742.53|5741.83|340
1728045940000|2024-10-04 12:45:40|5743.03|5742.33|5742.4|5741.7|5743.28|5742.58|5742.4|5741.7|238
1728045950000|2024-10-04 12:45:50|5742.53|5741.83|5742.78|5742.08|5743.03|5742.33|5742.53|5741.83|84
1728045960000|2024-10-04 12:46:00|5743.03|5742.33|5742.78|5742.08|5744.03|5743.33|5742.78|5742.08|769
1728045970000|2024-10-04 12:46:10|5743.28|5742.58|5741.53|5740.83|5743.28|5742.58|5741.15|5740.45|506
1728045980000|2024-10-04 12:46:20|5741.78|5741.08|5742.53|5741.83|5743.03|5742.33|5741.78|5741.08|321
1728045990000|2024-10-04 12:46:30|5742.78|5742.08|5742.28|5741.58|5742.78|5742.08|5742.28|5741.58|215
1728046000000|2024-10-04 12:46:40|5742.78|5742.08|5742.53|5741.83|5742.78|5742.08|5742.28|5741.58|271
1728046010000|2024-10-04 12:46:50|5742.4|5741.7|5743.78|5743.08|5743.78|5743.08|5742.4|5741.7|204
1728046020000|2024-10-04 12:47:00|5743.65|5742.95|5743.28|5742.58|5743.78|5743.08|5743.03|5742.33|213
1728046030000|2024-10-04 12:47:10|5743.53|5742.83|5743.03|5742.33|5743.53|5742.83|5742.78|5742.08|110
1728046040000|2024-10-04 12:47:20|5743.53|5742.83|5743.28|5742.58|5743.53|5742.83|5743.03|5742.33|200
1728046050000|2024-10-04 12:47:30|5743.03|5742.33|5743.03|5742.33|5743.28|5742.58|5743.03|5742.33|141
1728046060000|2024-10-04 12:47:40|5743.28|5742.58|5744.28|5743.58|5744.53|5743.83|5743.28|5742.58|218
1728046070000|2024-10-04 12:47:50|5744.53|5743.83|5742.78|5742.08|5744.53|5743.83|5742.53|5741.83|484
1728046080000|2024-10-04 12:48:00|5743.65|5742.95|5743.53|5742.83|5743.78|5743.08|5743.03|5742.33|444
1728046090000|2024-10-04 12:48:10|5743.28|5742.58|5743.78|5743.08|5743.78|5743.08|5743.28|5742.58|215
1728046100000|2024-10-04 12:48:20|5743.53|5742.83|5743.28|5742.58|5743.78|5743.08|5743.28|5742.58|94
1728046110000|2024-10-04 12:48:30|5743.4|5742.7|5743.53|5742.83|5743.78|5743.08|5743.28|5742.58|145
1728046120000|2024-10-04 12:48:40|5743.65|5742.95|5744.03|5743.33|5744.03|5743.33|5743.65|5742.95|101
1728046130000|2024-10-04 12:48:50|5744.53|5743.83|5745.28|5744.58|5745.28|5744.58|5744.28|5743.58|362
1728046140000|2024-10-04 12:49:00|5745.53|5744.83|5745.53|5744.83|5746.03|5745.33|5745.53|5744.83|362
1728046150000|2024-10-04 12:49:10|5745.28|5744.58|5745.28|5744.58|5745.28|5744.58|5744.28|5743.58|303
1728046160000|2024-10-04 12:49:20|5745.53|5744.83|5745.78|5745.08|5745.78|5745.08|5745.28|5744.58|336
1728046170000|2024-10-04 12:49:30|5746.03|5745.33|5746.03|5745.33|5746.28|5745.58|5745.78|5745.08|211
1728046180000|2024-10-04 12:49:40|5746.28|5745.58|5745.28|5744.58|5746.28|5745.58|5745.28|5744.58|447
1728046190000|2024-10-04 12:49:50|5745.53|5744.83|5745.03|5744.33|5745.53|5744.83|5745.03|5744.33|184
1728046200000|2024-10-04 12:50:00|5745.53|5744.83|5745.28|5744.58|5745.53|5744.83|5745.03|5744.33|340
1728046210000|2024-10-04 12:50:10|5745.03|5744.33|5744.78|5744.08|5745.03|5744.33|5744.28|5743.58|402
1728046220000|2024-10-04 12:50:20|5744.53|5743.83|5745.03|5744.33|5745.28|5744.58|5744.53|5743.83|200
1728046230000|2024-10-04 12:50:30|5745.28|5744.58|5745.53|5744.83|5745.53|5744.83|5745.03|5744.33|144
1728046240000|2024-10-04 12:50:40|5746.53|5745.83|5745.78|5745.08|5747.03|5746.33|5745.78|5745.08|618
1728046250000|2024-10-04 12:50:50|5746.03|5745.33|5746.53|5745.83|5746.53|5745.83|5746.03|5745.33|220
1728046260000|2024-10-04 12:51:00|5746.03|5745.33|5746.28|5745.58|5746.78|5746.08|5746.03|5745.33|261
1728046270000|2024-10-04 12:51:10|5746.4|5745.7|5745.78|5745.08|5746.4|5745.7|5745.78|5745.08|158
1728046280000|2024-10-04 12:51:20|5746.03|5745.33|5746.28|5745.58|5747.03|5746.33|5745.78|5745.08|354
1728046290000|2024-10-04 12:51:30|5746.53|5745.83|5746.53|5745.83|5747.03|5746.33|5746.28|5745.58|287
1728046300000|2024-10-04 12:51:40|5746.78|5746.08|5746.78|5746.08|5747.03|5746.33|5746.28|5745.58|326
1728046310000|2024-10-04 12:51:50|5747.03|5746.33|5746.78|5746.08|5747.03|5746.33|5746.78|5746.08|119
1728046320000|2024-10-04 12:52:00|5746.53|5745.83|5747.53|5746.83|5747.53|5746.83|5746.28|5745.58|444
1728046330000|2024-10-04 12:52:10|5747.78|5747.08|5748.03|5747.33|5748.78|5748.08|5747.53|5746.83|671
1728046340000|2024-10-04 12:52:20|5747.78|5747.08|5747.78|5747.08|5748.28|5747.58|5747.53|5746.83|494
1728046350000|2024-10-04 12:52:30|5748.03|5747.33|5749.53|5748.83|5749.78|5749.08|5747.78|5747.08|589
1728046360000|2024-10-04 12:52:40|5749.78|5749.08|5750.03|5749.33|5750.03|5749.33|5749.53|5748.83|356
1728046370000|2024-10-04 12:52:50|5749.78|5749.08|5749.03|5748.33|5750.03|5749.33|5748.9|5748.2|481
1728046380000|2024-10-04 12:53:00|5749.28|5748.58|5748.53|5747.83|5749.28|5748.58|5747.78|5747.08|519
1728046390000|2024-10-04 12:53:10|5748.28|5747.58|5749.53|5748.83|5749.78|5749.08|5748.28|5747.58|346
1728046400000|2024-10-04 12:53:20|5749.78|5749.08|5750.28|5749.58|5750.28|5749.58|5749.78|5749.08|252
1728046410000|2024-10-04 12:53:30|5749.53|5748.83|5750.28|5749.58|5750.4|5749.7|5749.53|5748.83|489
1728046420000|2024-10-04 12:53:40|5750.4|5749.7|5750.03|5749.33|5750.78|5750.08|5750.03|5749.33|332
1728046430000|2024-10-04 12:53:50|5750.15|5749.45|5749.53|5748.83|5750.15|5749.45|5749.53|5748.83|183
1728046440000|2024-10-04 12:54:00|5749.78|5749.08|5748.28|5747.58|5750.03|5749.33|5748.28|5747.58|365
1728046450000|2024-10-04 12:54:10|5747.78|5747.08|5748.53|5747.83|5748.53|5747.83|5747.78|5747.08|258
1728046460000|2024-10-04 12:54:20|5748.28|5747.58|5748.28|5747.58|5748.53|5747.83|5748.28|5747.58|174
1728046470000|2024-10-04 12:54:30|5748.53|5747.83|5748.03|5747.33|5748.53|5747.83|5748.03|5747.33|65
1728046480000|2024-10-04 12:54:40|5747.78|5747.08|5747.78|5747.08|5748.03|5747.33|5747.53|5746.83|167
1728046490000|2024-10-04 12:54:50|5747.53|5746.83|5748.78|5748.08|5748.78|5748.08|5747.53|5746.83|200
1728046500000|2024-10-04 12:55:00|5748.28|5747.58|5748.03|5747.33|5748.28|5747.58|5747.78|5747.08|176
1728046510000|2024-10-04 12:55:10|5747.78|5747.08|5748.03|5747.33|5748.03|5747.33|5747.28|5746.58|203
1728046520000|2024-10-04 12:55:20|5747.78|5747.08|5748.28|5747.58|5748.78|5748.08|5747.78|5747.08|193
1728046530000|2024-10-04 12:55:30|5748.4|5747.7|5748.78|5748.08|5749.28|5748.58|5748.28|5747.58|298
1728046540000|2024-10-04 12:55:40|5749.03|5748.33|5748.78|5748.08|5749.03|5748.33|5748.78|5748.08|170
1728046550000|2024-10-04 12:55:50|5748.53|5747.83|5749.78|5749.08|5749.78|5749.08|5748.53|5747.83|220
1728046560000|2024-10-04 12:56:00|5749.53|5748.83|5750.15|5749.45|5750.15|5749.45|5749.53|5748.83|305
1728046570000|2024-10-04 12:56:10|5750.28|5749.58|5750.78|5750.08|5750.78|5750.08|5750.15|5749.45|215
1728046580000|2024-10-04 12:56:20|5751.03|5750.33|5751.28|5750.58|5751.53|5750.83|5751.03|5750.33|520
1728046590000|2024-10-04 12:56:30|5751.03|5750.33|5750.78|5750.08|5752.03|5751.33|5750.28|5749.58|602
1728046600000|2024-10-04 12:56:40|5750.65|5749.95|5750.78|5750.08|5750.78|5750.08|5750.53|5749.83|140
1728046610000|2024-10-04 12:56:50|5751.03|5750.33|5750.78|5750.08|5751.03|5750.33|5750.28|5749.58|350
1728046620000|2024-10-04 12:57:00|5751.03|5750.33|5750.53|5749.83|5751.03|5750.33|5750.53|5749.83|189
1728046630000|2024-10-04 12:57:10|5750.78|5750.08|5750.28|5749.58|5750.78|5750.08|5749.78|5749.08|302
1728046640000|2024-10-04 12:57:20|5750.15|5749.45|5750.03|5749.33|5750.28|5749.58|5749.53|5748.83|375
1728046650000|2024-10-04 12:57:30|5749.78|5749.08|5749.78|5749.08|5749.78|5749.08|5749.78|5749.08|135
1728046660000|2024-10-04 12:57:40|5750.03|5749.33|5749.78|5749.08|5750.28|5749.58|5749.78|5749.08|222
1728046670000|2024-10-04 12:57:50|5749.65|5748.95|5749.53|5748.83|5749.78|5749.08|5749.28|5748.58|173
1728046680000|2024-10-04 12:58:00|5750.03|5749.33|5750.28|5749.58|5750.53|5749.83|5749.28|5748.58|525
1728046690000|2024-10-04 12:58:10|5750.03|5749.33|5749.78|5749.08|5750.15|5749.45|5749.78|5749.08|131
1728046700000|2024-10-04 12:58:20|5749.9|5749.2|5750.28|5749.58|5750.28|5749.58|5749.78|5749.08|137
1728046710000|2024-10-04 12:58:30|5750.03|5749.33|5750.28|5749.58|5750.28|5749.58|5750.03|5749.33|106
1728046720000|2024-10-04 12:58:40|5750.53|5749.83|5749.53|5748.83|5750.53|5749.83|5749.28|5748.58|284
1728046730000|2024-10-04 12:58:50|5749.28|5748.58|5749.03|5748.33|5749.28|5748.58|5748.9|5748.2|212
1728046740000|2024-10-04 12:59:00|5748.9|5748.2|5748.78|5748.08|5749.03|5748.33|5748.78|5748.08|158
1728046750000|2024-10-04 12:59:10|5749.03|5748.33|5749.53|5748.83|5750.03|5749.33|5749.03|5748.33|445
1728046760000|2024-10-04 12:59:20|5749.78|5749.08|5750.53|5749.83|5750.53|5749.83|5749.78|5749.08|255
1728046770000|2024-10-04 12:59:30|5750.28|5749.58|5750.53|5749.83|5750.53|5749.83|5750.15|5749.45|184
1728046780000|2024-10-04 12:59:40|5750.78|5750.08|5751.03|5750.33|5751.03|5750.33|5750.78|5750.08|265
1728046790000|2024-10-04 12:59:50|5750.9|5750.2|5751.03|5750.33|5751.03|5750.33|5750.78|5750.08|68
1728046800000|2024-10-04 13:00:00|5751.28|5750.58|5752.03|5751.33|5752.53|5751.83|5751.28|5750.58|625
1728046810000|2024-10-04 13:00:10|5752.28|5751.58|5752.78|5752.08|5752.78|5752.08|5752.28|5751.58|222
1728046820000|2024-10-04 13:00:20|5753.03|5752.33|5752.78|5752.08|5754.03|5753.33|5752.78|5752.08|956
1728046830000|2024-10-04 13:00:30|5754.03|5753.33|5754.03|5753.33|5754.03|5753.33|5753.78|5753.08|666
1728046840000|2024-10-04 13:00:40|5753.78|5753.08|5752.78|5752.08|5753.78|5753.08|5752.78|5752.08|235
1728046850000|2024-10-04 13:00:50|5753.03|5752.33|5753.03|5752.33|5753.28|5752.58|5753.03|5752.33|199
1728046860000|2024-10-04 13:01:00|5753.28|5752.58|5753.53|5752.83|5753.53|5752.83|5753.03|5752.33|459
1728046870000|2024-10-04 13:01:10|5753.4|5752.7|5752.78|5752.08|5753.53|5752.83|5752.53|5751.83|476
1728046880000|2024-10-04 13:01:20|5753.03|5752.33|5752.03|5751.33|5753.03|5752.33|5752.03|5751.33|425
1728046890000|2024-10-04 13:01:30|5752.28|5751.58|5752.03|5751.33|5752.28|5751.58|5751.78|5751.08|177
1728046900000|2024-10-04 13:01:40|5751.9|5751.2|5751.03|5750.33|5751.9|5751.2|5751.03|5750.33|342
1728046910000|2024-10-04 13:01:50|5751.28|5750.58|5751.21|5750.51|5751.69|5750.99|5751.21|5750.51|110
1728046920000|2024-10-04 13:02:00|5751.11|5750.41|5750.58|5749.88|5751.11|5750.41|5750.58|5749.88|179
1728046930000|2024-10-04 13:02:10|5750.5|5749.8|5750.75|5750.05|5750.75|5750.05|5750.5|5749.8|112
1728046940000|2024-10-04 13:02:20|5750.5|5749.8|5751|5750.3|5751|5750.3|5750.5|5749.8|177
1728046950000|2024-10-04 13:02:30|5751.25|5750.55|5751|5750.3|5751.5|5750.8|5750.75|5750.05|233
1728046960000|2024-10-04 13:02:40|5751.25|5750.55|5751.5|5750.8|5751.5|5750.8|5751|5750.3|93
1728046970000|2024-10-04 13:02:50|5751.37|5750.67|5752.01|5751.31|5752.01|5751.31|5751.37|5750.67|111
1728046980000|2024-10-04 13:03:00|5751.88|5751.18|5751.63|5750.93|5752.13|5751.43|5751.63|5750.93|248
1728046990000|2024-10-04 13:03:10|5751.88|5751.18|5751.88|5751.18|5751.88|5751.18|5751.5|5750.8|106
1728047000000|2024-10-04 13:03:20|5751.63|5750.93|5751.13|5750.43|5751.63|5750.93|5751.13|5750.43|71
1728047010000|2024-10-04 13:03:30|5751.25|5750.55|5750.63|5749.93|5751.25|5750.55|5750.38|5749.68|184
1728047020000|2024-10-04 13:03:40|5750.38|5749.68|5750.38|5749.68|5750.38|5749.68|5750.13|5749.43|238
1728047030000|2024-10-04 13:03:50|5750.13|5749.43|5749.63|5748.93|5750.38|5749.68|5749.63|5748.93|222
1728047040000|2024-10-04 13:04:00|5749.88|5749.18|5749.63|5748.93|5749.88|5749.18|5749.38|5748.68|329
1728047050000|2024-10-04 13:04:10|5749.38|5748.68|5749.13|5748.43|5749.63|5748.93|5749.13|5748.43|316
1728047060000|2024-10-04 13:04:20|5749|5748.3|5749.13|5748.43|5749.13|5748.43|5748.13|5747.43|702
1728047070000|2024-10-04 13:04:30|5748.88|5748.18|5749.13|5748.43|5749.63|5748.93|5748.88|5748.18|166
1728047080000|2024-10-04 13:04:40|5748.63|5747.93|5748.88|5748.18|5749.13|5748.43|5748.63|5747.93|210
1728047090000|2024-10-04 13:04:50|5748.75|5748.05|5748.88|5748.18|5748.88|5748.18|5748.63|5747.93|168
1728047100000|2024-10-04 13:05:00|5749.13|5748.43|5749.13|5748.43|5749.13|5748.43|5748.88|5748.18|140
1728047110000|2024-10-04 13:05:10|5748.88|5748.18|5748.88|5748.18|5749|5748.3|5748.88|5748.18|43
1728047120000|2024-10-04 13:05:20|5748.75|5748.05|5748.63|5747.93|5748.75|5748.05|5748.63|5747.93|104
1728047130000|2024-10-04 13:05:30|5748.88|5748.18|5748.88|5748.18|5748.88|5748.18|5748.63|5747.93|226
1728047140000|2024-10-04 13:05:40|5748.75|5748.05|5748.75|5748.05|5748.88|5748.18|5748.63|5747.93|99
1728047150000|2024-10-04 13:05:50|5748.88|5748.18|5748.88|5748.18|5749.13|5748.43|5748.88|5748.18|89
1728047160000|2024-10-04 13:06:00|5749.13|5748.43|5749.38|5748.68|5749.38|5748.68|5748.88|5748.18|308
1728047170000|2024-10-04 13:06:10|5749.13|5748.43|5748.63|5747.93|5749.13|5748.43|5748.13|5747.43|279
1728047180000|2024-10-04 13:06:20|5748.88|5748.18|5748.38|5747.68|5748.88|5748.18|5748.25|5747.55|138
1728047190000|2024-10-04 13:06:30|5748.13|5747.43|5748.13|5747.43|5748.38|5747.68|5748.13|5747.43|152
1728047200000|2024-10-04 13:06:40|5748.38|5747.68|5748.13|5747.43|5748.38|5747.68|5748.13|5747.43|184
1728047210000|2024-10-04 13:06:50|5747.63|5746.93|5748.38|5747.68|5748.38|5747.68|5747.63|5746.93|321
1728047220000|2024-10-04 13:07:00|5748.13|5747.43|5748.13|5747.43|5748.13|5747.43|5748.13|5747.43|146
1728047230000|2024-10-04 13:07:10|5748.38|5747.68|5748.13|5747.43|5748.38|5747.68|5747.88|5747.18|321
1728047240000|2024-10-04 13:07:20|5747.88|5747.18|5748.38|5747.68|5748.38|5747.68|5747.88|5747.18|142
1728047250000|2024-10-04 13:07:30|5748.63|5747.93|5748.38|5747.68|5748.75|5748.05|5748.38|5747.68|170
1728047260000|2024-10-04 13:07:40|||||||||47
1728047270000|2024-10-04 13:07:50|5748.13|5747.43|5748.63|5747.93|5748.63|5747.93|5748.13|5747.43|81
1728047280000|2024-10-04 13:08:00|5748.88|5748.18|5748.88|5748.18|5749.13|5748.43|5748.63|5747.93|275
1728047290000|2024-10-04 13:08:10|5748.75|5748.05|5748.88|5748.18|5748.88|5748.18|5748.63|5747.93|107
1728047300000|2024-10-04 13:08:20|5748.63|5747.93|5747.88|5747.18|5748.63|5747.93|5747.88|5747.18|161
1728047310000|2024-10-04 13:08:30|5747.63|5746.93|5747.63|5746.93|5747.88|5747.18|5747.63|5746.93|152
1728047320000|2024-10-04 13:08:40|5747.88|5747.18|5747.63|5746.93|5747.88|5747.18|5747.63|5746.93|31
1728047330000|2024-10-04 13:08:50|||||||||144
1728047340000|2024-10-04 13:09:00|5747.5|5746.8|5748.13|5747.43|5748.38|5747.68|5747.5|5746.8|271
1728047350000|2024-10-04 13:09:10|5747.88|5747.18|5747.88|5747.18|5747.88|5747.18|5747.88|5747.18|129
1728047360000|2024-10-04 13:09:20|5747.63|5746.93|5747.88|5747.18|5747.88|5747.18|5747.63|5746.93|97
1728047370000|2024-10-04 13:09:30|||||||||121
1728047380000|2024-10-04 13:09:40|5747.63|5746.93|5747.38|5746.68|5747.63|5746.93|5746.88|5746.18|619
1728047390000|2024-10-04 13:09:50|5747.63|5746.93|5747.63|5746.93|5747.63|5746.93|5747.63|5746.93|74
1728047400000|2024-10-04 13:10:00|5747.88|5747.18|5748.38|5747.68|5748.38|5747.68|5747.88|5747.18|214
1728047410000|2024-10-04 13:10:10|5748.13|5747.43|5747.13|5746.43|5748.13|5747.43|5747.13|5746.43|229
1728047420000|2024-10-04 13:10:20|5747.38|5746.68|5747.13|5746.43|5747.38|5746.68|5747.13|5746.43|220
1728047430000|2024-10-04 13:10:30|5747.38|5746.68|5747.13|5746.43|5747.63|5746.93|5747.13|5746.43|132
1728047440000|2024-10-04 13:10:40|5747.38|5746.68|5747.63|5746.93|5747.63|5746.93|5746.38|5745.68|718
1728047450000|2024-10-04 13:10:50|5747.75|5747.05|5747.88|5747.18|5748.13|5747.43|5747.75|5747.05|175
1728047460000|2024-10-04 13:11:00|5748.13|5747.43|5747.38|5746.68|5748.13|5747.43|5747.13|5746.43|184
1728047470000|2024-10-04 13:11:10|5747.25|5746.55|5746.63|5745.93|5747.63|5746.93|5746.63|5745.93|192
1728047480000|2024-10-04 13:11:20|||||||||83
1728047490000|2024-10-04 13:11:30|5746.88|5746.18|5746.63|5745.93|5746.88|5746.18|5746.63|5745.93|187
1728047500000|2024-10-04 13:11:40|5746.5|5745.8|5746.88|5746.18|5746.88|5746.18|5746.5|5745.8|89
1728047510000|2024-10-04 13:11:50|5747.13|5746.43|5746.63|5745.93|5747.13|5746.43|5746.38|5745.68|473
1728047520000|2024-10-04 13:12:00|5746.5|5745.8|5746.63|5745.93|5747.13|5746.43|5746.38|5745.68|282
1728047530000|2024-10-04 13:12:10|5746.88|5746.18|5746.13|5745.43|5746.88|5746.18|5746.13|5745.43|464
1728047540000|2024-10-04 13:12:20|5746.25|5745.55|5746.63|5745.93|5746.63|5745.93|5746.13|5745.43|221
1728047550000|2024-10-04 13:12:30|5746.5|5745.8|5746.13|5745.43|5746.88|5746.18|5746.13|5745.43|287
1728047560000|2024-10-04 13:12:40|5746.38|5745.68|5746.88|5746.18|5747.13|5746.43|5746.25|5745.55|164
1728047570000|2024-10-04 13:12:50|5747.13|5746.43|5747.25|5746.55|5747.38|5746.68|5746.88|5746.18|95
1728047580000|2024-10-04 13:13:00|5747.13|5746.43|5747.38|5746.68|5747.38|5746.68|5747|5746.3|103
1728047590000|2024-10-04 13:13:10|5747.63|5746.93|5747.38|5746.68|5747.63|5746.93|5747.38|5746.68|96
1728047600000|2024-10-04 13:13:20|5747.63|5746.93|5747.38|5746.68|5747.63|5746.93|5747.38|5746.68|58
1728047610000|2024-10-04 13:13:30|5747.63|5746.93|5747.88|5747.18|5747.88|5747.18|5747.63|5746.93|54
1728047620000|2024-10-04 13:13:40|||||||||66
1728047630000|2024-10-04 13:13:50|5748.13|5747.43|5747.88|5747.18|5748.13|5747.43|5747.88|5747.18|77
1728047640000|2024-10-04 13:14:00|5748|5747.3|5748|5747.3|5748.13|5747.43|5747.88|5747.18|105
1728047650000|2024-10-04 13:14:10|5748.13|5747.43|5747.88|5747.18|5748.13|5747.43|5747.88|5747.18|53
1728047660000|2024-10-04 13:14:20|5747.63|5746.93|5747.38|5746.68|5747.63|5746.93|5747.38|5746.68|55
1728047670000|2024-10-04 13:14:30|5747.63|5746.93|5747.38|5746.68|5747.88|5747.18|5747.38|5746.68|75
1728047680000|2024-10-04 13:14:40|5747.63|5746.93|5747.88|5747.18|5747.88|5747.18|5747.63|5746.93|55
1728047690000|2024-10-04 13:14:50|5747.63|5746.93|5747.63|5746.93|5747.63|5746.93|5747.38|5746.68|57
1728047700000|2024-10-04 13:15:00|5747.88|5747.18|5747.88|5747.18|5747.88|5747.18|5747.63|5746.93|101
1728047710000|2024-10-04 13:15:10|5748.13|5747.43|5747.63|5746.93|5748.13|5747.43|5747.63|5746.93|147
1728047720000|2024-10-04 13:15:20|5747.88|5747.18|5747.88|5747.18|5747.88|5747.18|5747.88|5747.18|45
1728047730000|2024-10-04 13:15:30|5747.75|5747.05|5747.88|5747.18|5747.88|5747.18|5747.63|5746.93|77
1728047740000|2024-10-04 13:15:40|5748.13|5747.43|5748|5747.3|5748.38|5747.68|5747.88|5747.18|101
1728047750000|2024-10-04 13:15:50|5747.88|5747.18|5747.63|5746.93|5748.38|5747.68|5747.63|5746.93|125
1728047760000|2024-10-04 13:16:00|5747.75|5747.05|5748.13|5747.43|5748.13|5747.43|5747.75|5747.05|75
1728047770000|2024-10-04 13:16:10|5748.38|5747.68|5748.63|5747.93|5748.88|5748.18|5748.38|5747.68|195
1728047780000|2024-10-04 13:16:20|5748.38|5747.68|5749.38|5748.68|5749.38|5748.68|5748.38|5747.68|234
1728047790000|2024-10-04 13:16:30|5749.63|5748.93|5749.63|5748.93|5749.88|5749.18|5749.38|5748.68|204
1728047800000|2024-10-04 13:16:40|5749.75|5749.05|5749.63|5748.93|5749.88|5749.18|5749.5|5748.8|132
1728047810000|2024-10-04 13:16:50|5749.5|5748.8|5749.63|5748.93|5749.63|5748.93|5749.38|5748.68|124
1728047820000|2024-10-04 13:17:00|5749.75|5749.05|5749.88|5749.18|5749.88|5749.18|5749.75|5749.05|55
1728047830000|2024-10-04 13:17:10|5750.13|5749.43|5750.63|5749.93|5750.88|5750.18|5750|5749.3|279
1728047840000|2024-10-04 13:17:20|5750.88|5750.18|5750.13|5749.43|5750.88|5750.18|5749.88|5749.18|173
1728047850000|2024-10-04 13:17:30|5750.38|5749.68|5750.75|5750.05|5750.75|5750.05|5750.38|5749.68|221
1728047860000|2024-10-04 13:17:40|5750.88|5750.18|5750.13|5749.43|5751.13|5750.43|5750.13|5749.43|288
1728047870000|2024-10-04 13:17:50|5749.88|5749.18|5749.13|5748.43|5750.13|5749.43|5749.13|5748.43|238
1728047880000|2024-10-04 13:18:00|5748.88|5748.18|5749.38|5748.68|5749.63|5748.93|5748.88|5748.18|96
1728047890000|2024-10-04 13:18:10|5749.13|5748.43|5749.13|5748.43|5749.38|5748.68|5749.13|5748.43|103
1728047900000|2024-10-04 13:18:20|5749.38|5748.68|5749.5|5748.8|5749.63|5748.93|5749.38|5748.68|75
1728047910000|2024-10-04 13:18:30|5749.38|5748.68|5749.13|5748.43|5749.63|5748.93|5749.13|5748.43|136
1728047920000|2024-10-04 13:18:40|5749|5748.3|5749.13|5748.43|5749.25|5748.55|5749|5748.3|34
1728047930000|2024-10-04 13:18:50|5749.25|5748.55|5748.13|5747.43|5749.38|5748.68|5748.13|5747.43|266
1728047940000|2024-10-04 13:19:00|5747.88|5747.18|5748.13|5747.43|5748.38|5747.68|5747.88|5747.18|306
1728047950000|2024-10-04 13:19:10|5748.38|5747.68|5748.13|5747.43|5748.38|5747.68|5748.13|5747.43|46
1728047960000|2024-10-04 13:19:20|5748|5747.3|5748.13|5747.43|5748.13|5747.43|5747.88|5747.18|108
1728047970000|2024-10-04 13:19:30|||||||||19
1728047980000|2024-10-04 13:19:40|5748|5747.3|5747.88|5747.18|5748.13|5747.43|5747.88|5747.18|105
1728047990000|2024-10-04 13:19:50|5747.63|5746.93|5747.63|5746.93|5747.88|5747.18|5747.38|5746.68|221
1728048000000|2024-10-04 13:20:00|5747.5|5746.8|5746.88|5746.18|5747.63|5746.93|5746.88|5746.18|212
1728048010000|2024-10-04 13:20:10|5746.75|5746.05|5746.5|5745.8|5746.88|5746.18|5746.38|5745.68|162
1728048020000|2024-10-04 13:20:20|5746.63|5745.93|5746.13|5745.43|5746.63|5745.93|5746.13|5745.43|148
1728048030000|2024-10-04 13:20:30|5746.38|5745.68|5747.13|5746.43|5747.13|5746.43|5746.38|5745.68|220
1728048040000|2024-10-04 13:20:40|5747.38|5746.68|5747.13|5746.43|5747.63|5746.93|5747.13|5746.43|181
1728048050000|2024-10-04 13:20:50|5746.88|5746.18|5747.13|5746.43|5747.13|5746.43|5746.63|5745.93|119
1728048060000|2024-10-04 13:21:00|5746.88|5746.18|5747.13|5746.43|5747.13|5746.43|5746.88|5746.18|114
1728048070000|2024-10-04 13:21:10|5746.88|5746.18|5746.63|5745.93|5747.13|5746.43|5746.63|5745.93|75
1728048080000|2024-10-04 13:21:20|5746.75|5746.05|5746.38|5745.68|5746.75|5746.05|5746.13|5745.43|159
1728048090000|2024-10-04 13:21:30|5746.63|5745.93|5746.88|5746.18|5746.88|5746.18|5746.5|5745.8|138
1728048100000|2024-10-04 13:21:40|5747|5746.3|5747.13|5746.43|5747.38|5746.68|5747|5746.3|71
1728048110000|2024-10-04 13:21:50|5746.88|5746.18|5746.88|5746.18|5747.38|5746.68|5746.88|5746.18|54
1728048120000|2024-10-04 13:22:00|5747.13|5746.43|5747.13|5746.43|5747.38|5746.68|5747.13|5746.43|182
1728048130000|2024-10-04 13:22:10|5746.63|5745.93|5746.38|5745.68|5746.63|5745.93|5746.38|5745.68|68
1728048140000|2024-10-04 13:22:20|5746.63|5745.93|5746.63|5745.93|5746.63|5745.93|5746.63|5745.93|8
1728048150000|2024-10-04 13:22:30|5746.5|5745.8|5746.63|5745.93|5746.63|5745.93|5746.38|5745.68|89
1728048160000|2024-10-04 13:22:40|5746.38|5745.68|5746.13|5745.43|5746.38|5745.68|5745.88|5745.18|132
1728048170000|2024-10-04 13:22:50|5746|5745.3|5745.88|5745.18|5746|5745.3|5745.88|5745.18|115
1728048180000|2024-10-04 13:23:00|5746.13|5745.43|5745.88|5745.18|5746.13|5745.43|5745.63|5744.93|189
1728048190000|2024-10-04 13:23:10|5746.13|5745.43|5745.63|5744.93|5746.13|5745.43|5745.63|5744.93|164
1728048200000|2024-10-04 13:23:20|5745.38|5744.68|5745.25|5744.55|5745.38|5744.68|5745.13|5744.43|219
1728048210000|2024-10-04 13:23:30|5745.38|5744.68|5744.63|5743.93|5745.38|5744.68|5744.63|5743.93|219
1728048220000|2024-10-04 13:23:40|5744.88|5744.18|5744.88|5744.18|5745.13|5744.43|5744.88|5744.18|244
1728048230000|2024-10-04 13:23:50|5744.63|5743.93|5744.38|5743.68|5744.88|5744.18|5744.38|5743.68|349
1728048240000|2024-10-04 13:24:00|5744.5|5743.8|5744.13|5743.43|5744.5|5743.8|5744.13|5743.43|107
1728048250000|2024-10-04 13:24:10|5744.38|5743.68|5744.63|5743.93|5744.63|5743.93|5744.38|5743.68|134
1728048260000|2024-10-04 13:24:20|5744.38|5743.68|5743.63|5742.93|5744.38|5743.68|5743.63|5742.93|263
1728048270000|2024-10-04 13:24:30|5743.38|5742.68|5742.88|5742.18|5743.38|5742.68|5742.63|5741.93|577
1728048280000|2024-10-04 13:24:40|5742.63|5741.93|5743.13|5742.43|5743.13|5742.43|5742.13|5741.43|434
1728048290000|2024-10-04 13:24:50|5743|5742.3|5742.88|5742.18|5743.38|5742.68|5742.75|5742.05|234
1728048300000|2024-10-04 13:25:00|5743.13|5742.43|5742.38|5741.68|5743.13|5742.43|5742.38|5741.68|297
1728048310000|2024-10-04 13:25:10|5742.63|5741.93|5742.38|5741.68|5743|5742.3|5742.38|5741.68|370
1728048320000|2024-10-04 13:25:20|5742.63|5741.93|5742.38|5741.68|5742.88|5742.18|5742.25|5741.55|367
1728048330000|2024-10-04 13:25:30|5742.25|5741.55|5742.5|5741.8|5742.63|5741.93|5742.13|5741.43|143
1728048340000|2024-10-04 13:25:40|5742.63|5741.93|5742.63|5741.93|5742.63|5741.93|5742.13|5741.43|200
1728048350000|2024-10-04 13:25:50|5742.38|5741.68|5742.38|5741.68|5742.38|5741.68|5742.13|5741.43|76
1728048360000|2024-10-04 13:26:00|5742.13|5741.43|5742.63|5741.93|5742.63|5741.93|5742.13|5741.43|158
1728048370000|2024-10-04 13:26:10|5742.38|5741.68|5742.88|5742.18|5742.88|5742.18|5742.38|5741.68|241
1728048380000|2024-10-04 13:26:20|5743|5742.3|5742.63|5741.93|5743.13|5742.43|5742.38|5741.68|165
1728048390000|2024-10-04 13:26:30|5742.38|5741.68|5742.88|5742.18|5742.88|5742.18|5742.38|5741.68|85
1728048400000|2024-10-04 13:26:40|5742.75|5742.05|5743|5742.3|5743|5742.3|5742.63|5741.93|93
1728048410000|2024-10-04 13:26:50|5743.13|5742.43|5743.38|5742.68|5743.38|5742.68|5743.13|5742.43|129
1728048420000|2024-10-04 13:27:00|5743.63|5742.93|5743.88|5743.18|5743.88|5743.18|5743.38|5742.68|135
1728048430000|2024-10-04 13:27:10|5744.13|5743.43|5744.13|5743.43|5744.13|5743.43|5743.88|5743.18|134
1728048440000|2024-10-04 13:27:20|5744|5743.3|5743.5|5742.8|5744|5743.3|5743.38|5742.68|244
1728048450000|2024-10-04 13:27:30|5743.63|5742.93|5743.88|5743.18|5743.88|5743.18|5743.5|5742.8|41
1728048460000|2024-10-04 13:27:40|5744.13|5743.43|5745.13|5744.43|5745.38|5744.68|5743.88|5743.18|341
1728048470000|2024-10-04 13:27:50|5744.88|5744.18|5743.88|5743.18|5744.88|5744.18|5743.88|5743.18|279
1728048480000|2024-10-04 13:28:00|5744.13|5743.43|5743.38|5742.68|5744.63|5743.93|5743.38|5742.68|513
1728048490000|2024-10-04 13:28:10|5743.13|5742.43|5742.88|5742.18|5743.38|5742.68|5742.88|5742.18|295
1728048500000|2024-10-04 13:28:20|5742.63|5741.93|5742.38|5741.68|5743.38|5742.68|5742.38|5741.68|325
1728048510000|2024-10-04 13:28:30|5742.88|5742.18|5742.38|5741.68|5742.88|5742.18|5742.38|5741.68|243
1728048520000|2024-10-04 13:28:40|5742.13|5741.43|5741.5|5740.8|5742.13|5741.43|5741.38|5740.68|642
1728048530000|2024-10-04 13:28:50|5741.38|5740.68|5742.38|5741.68|5742.63|5741.93|5741.38|5740.68|204
1728048540000|2024-10-04 13:29:00|5742.63|5741.93|5742.88|5742.18|5742.88|5742.18|5742.38|5741.68|178
1728048550000|2024-10-04 13:29:10|5743.63|5742.93|5744.63|5743.93|5745.63|5744.93|5743.63|5742.93|1490
1728048560000|2024-10-04 13:29:20|5744.38|5743.68|5745.88|5745.18|5745.88|5745.18|5744.38|5743.68|1361
1728048570000|2024-10-04 13:29:30|5745.38|5744.68|5745.63|5744.93|5746.63|5745.93|5745.38|5744.68|1112
1728048580000|2024-10-04 13:29:40|5745.75|5745.05|5744.88|5744.18|5745.75|5745.05|5744.88|5744.18|332
1728048590000|2024-10-04 13:29:50|5744.75|5744.05|5744.13|5743.43|5744.88|5744.18|5743.63|5742.93|535
1728048600000|2024-10-04 13:30:00|5744.03|5743.53|5745.03|5744.53|5745.53|5745.03|5744.03|5743.53|3210
1728048610000|2024-10-04 13:30:10|5744.78|5744.28|5745.28|5744.78|5745.28|5744.78|5744.03|5743.53|2115
1728048620000|2024-10-04 13:30:20|5745.53|5745.03|5743.53|5743.03|5746.28|5745.78|5743.53|5743.03|1501
1728048630000|2024-10-04 13:30:30|5743.78|5743.28|5744.53|5744.03|5744.53|5744.03|5743.53|5743.03|1519
1728048640000|2024-10-04 13:30:40|5744.03|5743.53|5741.53|5741.03|5744.03|5743.53|5741.53|5741.03|1365
1728048650000|2024-10-04 13:30:50|5741.78|5741.28|5741.03|5740.53|5741.78|5741.28|5740.53|5740.03|1585
1728048660000|2024-10-04 13:31:00|5740.78|5740.28|5740.53|5740.03|5741.28|5740.78|5740.15|5739.65|1711
1728048670000|2024-10-04 13:31:10|5740.78|5740.28|5740.03|5739.53|5741.53|5741.03|5739.53|5739.03|1445
1728048680000|2024-10-04 13:31:20|5739.78|5739.28|5739.03|5738.53|5739.78|5739.28|5739.03|5738.53|1251
1728048690000|2024-10-04 13:31:30|5738.78|5738.28|5738.53|5738.03|5739.53|5739.03|5738.28|5737.78|1299
1728048700000|2024-10-04 13:31:40|5738.78|5738.28|5738.28|5737.78|5738.78|5738.28|5738.28|5737.78|841
1728048710000|2024-10-04 13:31:50|5738.53|5738.03|5739.28|5738.78|5739.28|5738.78|5738.28|5737.78|1665
1728048720000|2024-10-04 13:32:00|5739.03|5738.53|5738.9|5738.4|5739.28|5738.78|5738.03|5737.53|905
1728048730000|2024-10-04 13:32:10|5739.03|5738.53|5739.15|5738.65|5739.78|5739.28|5738.78|5738.28|885
1728048740000|2024-10-04 13:32:20|5739.28|5738.78|5739.03|5738.53|5739.28|5738.78|5738.78|5738.28|589
1728048750000|2024-10-04 13:32:30|5738.78|5738.28|5738.28|5737.78|5739.03|5738.53|5738.03|5737.53|1278
1728048760000|2024-10-04 13:32:40|5738.4|5737.9|5737.53|5737.03|5738.4|5737.9|5737.53|5737.03|935
1728048770000|2024-10-04 13:32:50|5737.65|5737.15|5738.53|5738.03|5739.03|5738.53|5737.53|5737.03|1571
1728048780000|2024-10-04 13:33:00|5738.78|5738.28|5738.03|5737.53|5738.78|5738.28|5737.78|5737.28|1171
1728048790000|2024-10-04 13:33:10|5738.28|5737.78|5736.53|5736.03|5738.53|5738.03|5736.28|5735.78|1223
1728048800000|2024-10-04 13:33:20|5736.78|5736.28|5738.28|5737.78|5738.53|5738.03|5736.78|5736.28|1257
1728048810000|2024-10-04 13:33:30|5738.53|5738.03|5739.53|5739.03|5739.53|5739.03|5738.28|5737.78|1377
1728048820000|2024-10-04 13:33:40|5739.28|5738.78|5739.03|5738.53|5740.53|5740.03|5739.03|5738.53|913
1728048830000|2024-10-04 13:33:50|5738.78|5738.28|5738.28|5737.78|5739.03|5738.53|5738.03|5737.53|902
1728048840000|2024-10-04 13:34:00|5738.53|5738.03|5738.78|5738.28|5739.03|5738.53|5738.28|5737.78|1009
1728048850000|2024-10-04 13:34:10|5739.03|5738.53|5739.28|5738.78|5740.03|5739.53|5738.53|5738.03|1715
1728048860000|2024-10-04 13:34:20|5739.53|5739.03|5740.03|5739.53|5740.03|5739.53|5739.28|5738.78|552
1728048870000|2024-10-04 13:34:30|5740.28|5739.78|5740.28|5739.78|5741.03|5740.53|5740.28|5739.78|707
1728048880000|2024-10-04 13:34:40|5740.53|5740.03|5740.78|5740.28|5740.78|5740.28|5740.03|5739.53|476
1728048890000|2024-10-04 13:34:50|5741.03|5740.53|5741.53|5741.03|5741.53|5741.03|5740.78|5740.28|891
1728048900000|2024-10-04 13:35:00|5742.03|5741.53|5742.28|5741.78|5743.78|5743.28|5742.03|5741.53|1377
1728048910000|2024-10-04 13:35:10|5742.53|5742.03|5742.03|5741.53|5742.53|5742.03|5742.03|5741.53|487
1728048920000|2024-10-04 13:35:20|5741.78|5741.28|5742.03|5741.53|5742.28|5741.78|5741.53|5741.03|420
1728048930000|2024-10-04 13:35:30|5742.28|5741.78|5742.03|5741.53|5742.28|5741.78|5741.78|5741.28|468
1728048940000|2024-10-04 13:35:40|5741.78|5741.28|5743.03|5742.53|5743.28|5742.78|5741.78|5741.28|1219
1728048950000|2024-10-04 13:35:50|5743.28|5742.78|5744.78|5744.28|5744.78|5744.28|5743.28|5742.78|683
1728048960000|2024-10-04 13:36:00|5745.03|5744.53|5746.78|5746.28|5747.78|5747.28|5744.78|5744.28|1734
1728048970000|2024-10-04 13:36:10|5746.53|5746.03|5745.53|5745.03|5746.78|5746.28|5745.53|5745.03|875
1728048980000|2024-10-04 13:36:20|5745.28|5744.78|5743.78|5743.28|5745.53|5745.03|5743.78|5743.28|664
1728048990000|2024-10-04 13:36:30|5743.53|5743.03|5740.53|5740.03|5744.78|5744.28|5740.03|5739.53|5557
1728049000000|2024-10-04 13:36:40|5740.78|5740.28|5740.64|5740.14|5740.78|5740.28|5740.21|5739.71|1149
1728049010000|2024-10-04 13:36:50|5740.89|5740.39|5740.39|5739.89|5740.89|5740.39|5740.14|5739.64|444
1728049020000|2024-10-04 13:37:00|5740.14|5739.64|5736.39|5735.89|5740.14|5739.64|5736.14|5735.64|2174
1728049030000|2024-10-04 13:37:10|5735.64|5735.14|5734.89|5734.39|5735.89|5735.39|5734.14|5733.64|1537
1728049040000|2024-10-04 13:37:20|5734.64|5734.14|5734.39|5733.89|5734.89|5734.39|5733.39|5732.89|1629
1728049050000|2024-10-04 13:37:30|5734.14|5733.64|5736.14|5735.64|5736.39|5735.89|5734.14|5733.64|935
1728049060000|2024-10-04 13:37:40|5735.39|5734.89|5735.64|5735.14|5735.64|5735.14|5734.14|5733.64|955
1728049070000|2024-10-04 13:37:50|5736.14|5735.64|5735.64|5735.14|5736.14|5735.64|5735.39|5734.89|515
1728049080000|2024-10-04 13:38:00|5735.89|5735.39|5736.39|5735.89|5737.14|5736.64|5735.89|5735.39|1025
1728049090000|2024-10-04 13:38:10|5736.64|5736.14|5737.39|5736.89|5737.64|5737.14|5736.39|5735.89|535
1728049100000|2024-10-04 13:38:20|5737.64|5737.14|5738.64|5738.14|5738.89|5738.39|5737.39|5736.89|780
1728049110000|2024-10-04 13:38:30|5738.89|5738.39|5739.14|5738.64|5740.39|5739.89|5738.89|5738.39|722
1728049120000|2024-10-04 13:38:40|5739.39|5738.89|5739.14|5738.64|5739.64|5739.14|5738.89|5738.39|318
1728049130000|2024-10-04 13:38:50|5739.26|5738.76|5738.39|5737.89|5739.26|5738.76|5738.39|5737.89|367
1728049140000|2024-10-04 13:39:00|5738.64|5738.14|5740.89|5740.39|5740.89|5740.39|5738.39|5737.89|756
1728049150000|2024-10-04 13:39:10|5741.14|5740.64|5740.89|5740.39|5741.39|5740.89|5740.39|5739.89|499
1728049160000|2024-10-04 13:39:20|5740.76|5740.26|5740.64|5740.14|5740.89|5740.39|5740.39|5739.89|363
1728049170000|2024-10-04 13:39:30|5740.89|5740.39|5740.14|5739.64|5740.89|5740.39|5739.89|5739.39|430
1728049180000|2024-10-04 13:39:40|5739.76|5739.26|5739.89|5739.39|5739.89|5739.39|5738.89|5738.39|526
1728049190000|2024-10-04 13:39:50|5739.64|5739.14|5739.89|5739.39|5739.89|5739.39|5739.39|5738.89|397
1728049200000|2024-10-04 13:40:00|5740.14|5739.64|5740.14|5739.64|5741.14|5740.64|5739.89|5739.39|1249
1728049210000|2024-10-04 13:40:10|5740.39|5739.89|5740.39|5739.89|5740.89|5740.39|5740.14|5739.64|593
1728049220000|2024-10-04 13:40:20|5740.14|5739.64|5740.01|5739.51|5740.14|5739.64|5739.64|5739.14|309
1728049230000|2024-10-04 13:40:30|5740.14|5739.64|5740.64|5740.14|5740.64|5740.14|5739.89|5739.39|452
1728049240000|2024-10-04 13:40:40|5740.39|5739.89|5740.39|5739.89|5740.64|5740.14|5739.89|5739.39|366
1728049250000|2024-10-04 13:40:50|5740.14|5739.64|5740.39|5739.89|5740.64|5740.14|5739.89|5739.39|259
1728049260000|2024-10-04 13:41:00|5740.14|5739.64|5741.89|5741.39|5741.89|5741.39|5739.64|5739.14|675
1728049270000|2024-10-04 13:41:10|5742.14|5741.64|5742.14|5741.64|5742.64|5742.14|5741.89|5741.39|576
1728049280000|2024-10-04 13:41:20|5741.89|5741.39|5741.89|5741.39|5742.64|5742.14|5741.39|5740.89|706
1728049290000|2024-10-04 13:41:30|5742.14|5741.64|5741.14|5740.64|5742.14|5741.64|5741.14|5740.64|503
1728049300000|2024-10-04 13:41:40|5741.26|5740.76|5742.39|5741.89|5742.39|5741.89|5741.26|5740.76|336
1728049310000|2024-10-04 13:41:50|5742.64|5742.14|5743.14|5742.64|5743.39|5742.89|5742.64|5742.14|559
1728049320000|2024-10-04 13:42:00|5743.39|5742.89|5744.39|5743.89|5744.64|5744.14|5743.14|5742.64|1009
1728049330000|2024-10-04 13:42:10|5744.64|5744.14|5744.39|5743.89|5744.64|5744.14|5744.26|5743.76|892
1728049340000|2024-10-04 13:42:20|5744.26|5743.76|5742.64|5742.14|5744.39|5743.89|5742.39|5741.89|948
1728049350000|2024-10-04 13:42:30|5742.39|5741.89|5742.64|5742.14|5742.64|5742.14|5742.26|5741.76|430
1728049360000|2024-10-04 13:42:40|5742.14|5741.64|5742.14|5741.64|5742.39|5741.89|5741.64|5741.14|402
1728049370000|2024-10-04 13:42:50|5742.39|5741.89|5742.14|5741.64|5742.89|5742.39|5741.89|5741.39|479
1728049380000|2024-10-04 13:43:00|5742.39|5741.89|5742.39|5741.89|5742.89|5742.39|5742.14|5741.64|336
1728049390000|2024-10-04 13:43:10|5742.64|5742.14|5742.39|5741.89|5742.64|5742.14|5741.89|5741.39|450
1728049400000|2024-10-04 13:43:20|5742.51|5742.01|5742.64|5742.14|5743.14|5742.64|5742.51|5742.01|318
1728049410000|2024-10-04 13:43:30|5742.51|5742.01|5742.64|5742.14|5743.14|5742.64|5742.39|5741.89|265
1728049420000|2024-10-04 13:43:40|5742.89|5742.39|5743.64|5743.14|5743.64|5743.14|5742.64|5742.14|307
1728049430000|2024-10-04 13:43:50|5743.89|5743.39|5743.64|5743.14|5744.01|5743.51|5743.39|5742.89|269
1728049440000|2024-10-04 13:44:00|5743.39|5742.89|5742.89|5742.39|5744.39|5743.89|5742.89|5742.39|556
1728049450000|2024-10-04 13:44:10|5743.14|5742.64|5742.39|5741.89|5743.64|5743.14|5742.14|5741.64|757
1728049460000|2024-10-04 13:44:20|5742.14|5741.64|5741.64|5741.14|5742.39|5741.89|5741.39|5740.89|530
1728049470000|2024-10-04 13:44:30|5741.89|5741.39|5740.39|5739.89|5742.14|5741.64|5740.39|5739.89|788
1728049480000|2024-10-04 13:44:40|5740.14|5739.64|5739.64|5739.14|5740.39|5739.89|5738.39|5737.89|1070
1728049490000|2024-10-04 13:44:50|5739.89|5739.39|5739.14|5738.64|5740.14|5739.64|5738.39|5737.89|422
1728049500000|2024-10-04 13:45:00|5739.64|5739.14|5742.14|5741.64|5742.14|5741.64|5739.64|5739.14|1431
1728049510000|2024-10-04 13:45:10|5741.89|5741.39|5742.64|5742.14|5742.89|5742.39|5741.64|5741.14|771
1728049520000|2024-10-04 13:45:20|5742.39|5741.89|5742.64|5742.14|5743.39|5742.89|5742.39|5741.89|503
1728049530000|2024-10-04 13:45:30|5742.89|5742.39|5741.89|5741.39|5742.89|5742.39|5741.64|5741.14|392
1728049540000|2024-10-04 13:45:40|5741.76|5741.26|5743.14|5742.64|5743.14|5742.64|5741.76|5741.26|336
1728049550000|2024-10-04 13:45:50|5743.39|5742.89|5741.89|5741.39|5743.64|5743.14|5741.64|5741.14|486
1728049560000|2024-10-04 13:46:00|5742.14|5741.64|5741.14|5740.64|5742.14|5741.64|5740.89|5740.39|1773
1728049570000|2024-10-04 13:46:10|5741.39|5740.89|5741.89|5741.39|5742.14|5741.64|5740.89|5740.39|434
1728049580000|2024-10-04 13:46:20|5741.64|5741.14|5740.76|5740.26|5741.89|5741.39|5740.51|5740.01|467
1728049590000|2024-10-04 13:46:30|5740.64|5740.14|5741.64|5741.14|5741.64|5741.14|5740.64|5740.14|334
1728049600000|2024-10-04 13:46:40|5741.89|5741.39|5741.14|5740.64|5742.14|5741.64|5741.14|5740.64|472
1728049610000|2024-10-04 13:46:50|5740.89|5740.39|5740.39|5739.89|5741.14|5740.64|5739.89|5739.39|437
1728049620000|2024-10-04 13:47:00|5740.64|5740.14|5739.89|5739.39|5741.14|5740.64|5739.51|5739.01|603
1728049630000|2024-10-04 13:47:10|5740.14|5739.64|5740.64|5740.14|5740.76|5740.26|5739.89|5739.39|285
1728049640000|2024-10-04 13:47:20|5740.76|5740.26|5741.89|5741.39|5742.01|5741.51|5740.64|5740.14|316
1728049650000|2024-10-04 13:47:30|5742.14|5741.64|5741.39|5740.89|5742.14|5741.64|5741.39|5740.89|310
1728049660000|2024-10-04 13:47:40|5741.14|5740.64|5741.39|5740.89|5741.39|5740.89|5740.76|5740.26|349
1728049670000|2024-10-04 13:47:50|5740.89|5740.39|5740.64|5740.14|5740.89|5740.39|5740.14|5739.64|443
1728049680000|2024-10-04 13:48:00|5740.89|5740.39|5741.39|5740.89|5741.89|5741.39|5740.64|5740.14|1086
1728049690000|2024-10-04 13:48:10|5741.14|5740.64|5740.64|5740.14|5741.39|5740.89|5740.64|5740.14|336
1728049700000|2024-10-04 13:48:20|5740.39|5739.89|5740.39|5739.89|5740.64|5740.14|5740.14|5739.64|259
1728049710000|2024-10-04 13:48:30|5740.14|5739.64|5740.39|5739.89|5740.64|5740.14|5740.14|5739.64|434
1728049720000|2024-10-04 13:48:40|5740.64|5740.14|5740.64|5740.14|5740.89|5740.39|5740.39|5739.89|211
1728049730000|2024-10-04 13:48:50|5740.51|5740.01|5740.39|5739.89|5740.64|5740.14|5740.14|5739.64|270
1728049740000|2024-10-04 13:49:00|5740.14|5739.64|5741.39|5740.89|5741.39|5740.89|5740.14|5739.64|365
1728049750000|2024-10-04 13:49:10|5741.64|5741.14|5741.39|5740.89|5741.76|5741.26|5740.64|5740.14|246
1728049760000|2024-10-04 13:49:20|5741.51|5741.01|5740.39|5739.89|5741.51|5741.01|5740.39|5739.89|224
1728049770000|2024-10-04 13:49:30|5740.64|5740.14|5740.64|5740.14|5740.89|5740.39|5740.39|5739.89|249
1728049780000|2024-10-04 13:49:40|5740.76|5740.26|5741.39|5740.89|5741.39|5740.89|5740.39|5739.89|434
1728049790000|2024-10-04 13:49:50|5741.14|5740.64|5741.64|5741.14|5741.76|5741.26|5740.89|5740.39|287
1728049800000|2024-10-04 13:50:00|5741.89|5741.39|5741.39|5740.89|5741.89|5741.39|5740.39|5739.89|1326
1728049810000|2024-10-04 13:50:10|5741.64|5741.14|5741.64|5741.14|5741.64|5741.14|5741.14|5740.64|597
1728049820000|2024-10-04 13:50:20|5742.14|5741.64|5742.89|5742.39|5743.14|5742.64|5741.89|5741.39|515
1728049830000|2024-10-04 13:50:30|5742.64|5742.14|5741.39|5740.89|5742.64|5742.14|5741.14|5740.64|427
1728049840000|2024-10-04 13:50:40|5741.14|5740.64|5738.39|5737.89|5741.14|5740.64|5738.39|5737.89|607
1728049850000|2024-10-04 13:50:50|5738.64|5738.14|5739.39|5738.89|5739.64|5739.14|5738.64|5738.14|428
1728049860000|2024-10-04 13:51:00|5739.14|5738.64|5739.64|5739.14|5739.89|5739.39|5739.14|5738.64|389
1728049870000|2024-10-04 13:51:10|5739.51|5739.01|5738.14|5737.64|5739.51|5739.01|5737.64|5737.14|656
1728049880000|2024-10-04 13:51:20|5738.39|5737.89|5738.89|5738.39|5739.14|5738.64|5738.14|5737.64|365
1728049890000|2024-10-04 13:51:30|5738.64|5738.14|5739.64|5739.14|5739.64|5739.14|5738.39|5737.89|382
1728049900000|2024-10-04 13:51:40|5739.89|5739.39|5737.01|5736.51|5739.89|5739.39|5737.01|5736.51|537
1728049910000|2024-10-04 13:51:50|5737.14|5736.64|5737.89|5737.39|5737.89|5737.39|5736.76|5736.26|541
1728049920000|2024-10-04 13:52:00|5737.64|5737.14|5738.39|5737.89|5739.14|5738.64|5737.39|5736.89|458
1728049930000|2024-10-04 13:52:10|5738.14|5737.64|5738.64|5738.14|5738.89|5738.39|5738.14|5737.64|250
1728049940000|2024-10-04 13:52:20|5738.39|5737.89|5739.76|5739.26|5739.89|5739.39|5738.39|5737.89|342
1728049950000|2024-10-04 13:52:30|5739.89|5739.39|5740.14|5739.64|5740.89|5740.39|5739.64|5739.14|533
1728049960000|2024-10-04 13:52:40|5739.89|5739.39|5738.89|5738.39|5739.89|5739.39|5738.89|5738.39|246
1728049970000|2024-10-04 13:52:50|5738.76|5738.26|5738.51|5738.01|5738.89|5738.39|5738.14|5737.64|291
1728049980000|2024-10-04 13:53:00|5738.39|5737.89|5738.39|5737.89|5738.39|5737.89|5737.39|5736.89|334
1728049990000|2024-10-04 13:53:10|5738.14|5737.64|5737.64|5737.14|5738.39|5737.89|5737.39|5736.89|327
1728050000000|2024-10-04 13:53:20|5737.89|5737.39|5737.64|5737.14|5738.14|5737.64|5737.39|5736.89|282
1728050010000|2024-10-04 13:53:30|5737.89|5737.39|5736.64|5736.14|5738.14|5737.64|5736.64|5736.14|445
1728050020000|2024-10-04 13:53:40|5736.39|5735.89|5736.64|5736.14|5737.39|5736.89|5736.39|5735.89|516
1728050030000|2024-10-04 13:53:50|5736.89|5736.39|5736.64|5736.14|5737.39|5736.89|5736.64|5736.14|871
1728050040000|2024-10-04 13:54:00|5736.89|5736.39|5735.64|5735.14|5736.89|5736.39|5735.39|5734.89|946
1728050050000|2024-10-04 13:54:10|5735.51|5735.01|5735.64|5735.14|5735.89|5735.39|5735.14|5734.64|482
1728050060000|2024-10-04 13:54:20|5735.89|5735.39|5735.39|5734.89|5735.89|5735.39|5735.14|5734.64|459
1728050070000|2024-10-04 13:54:30|5735.14|5734.64|5734.14|5733.64|5735.14|5734.64|5734.14|5733.64|1113
1728050080000|2024-10-04 13:54:40|5733.64|5733.14|5733.39|5732.89|5734.64|5734.14|5733.39|5732.89|2758
1728050090000|2024-10-04 13:54:50|5733.14|5732.64|5731.89|5731.39|5733.14|5732.64|5730.89|5730.39|2139
1728050100000|2024-10-04 13:55:00|5731.64|5731.14|5731.64|5731.14|5731.64|5731.14|5730.89|5730.39|1183
1728050110000|2024-10-04 13:55:10|5731.89|5731.39|5733.64|5733.14|5733.64|5733.14|5731.51|5731.01|1057
1728050120000|2024-10-04 13:55:20|5733.39|5732.89|5732.64|5732.14|5734.14|5733.64|5732.64|5732.14|861
1728050130000|2024-10-04 13:55:30|5732.39|5731.89|5732.89|5732.39|5732.89|5732.39|5731.89|5731.39|559
1728050140000|2024-10-04 13:55:40|5732.39|5731.89|5733.14|5732.64|5733.89|5733.39|5732.39|5731.89|616
1728050150000|2024-10-04 13:55:50|5733.39|5732.89|5732.39|5731.89|5733.39|5732.89|5731.89|5731.39|574
1728050160000|2024-10-04 13:56:00|5732.14|5731.64|5732.39|5731.89|5733.14|5732.64|5731.64|5731.14|648
1728050170000|2024-10-04 13:56:10|5732.14|5731.64|5732.39|5731.89|5732.64|5732.14|5732.14|5731.64|530
1728050180000|2024-10-04 13:56:20|5732.14|5731.64|5732.14|5731.64|5732.39|5731.89|5731.89|5731.39|419
1728050190000|2024-10-04 13:56:30|5732.39|5731.89|5731.64|5731.14|5732.64|5732.14|5731.39|5730.89|790
1728050200000|2024-10-04 13:56:40|5731.39|5730.89|5725.39|5724.89|5731.39|5730.89|5724.89|5724.39|4203
1728050210000|2024-10-04 13:56:50|5725.14|5724.64|5724.64|5724.14|5725.64|5725.14|5722.64|5722.14|2441
1728050220000|2024-10-04 13:57:00|5724.14|5723.64|5722.39|5721.89|5724.89|5724.39|5720.39|5719.89|4689
1728050230000|2024-10-04 13:57:10|5722.14|5721.64|5723.14|5722.64|5723.64|5723.14|5722.14|5721.64|1879
1728050240000|2024-10-04 13:57:20|5722.64|5722.14|5722.14|5721.64|5722.64|5722.14|5721.14|5720.64|1772
1728050250000|2024-10-04 13:57:30|5721.89|5721.39|5722.14|5721.64|5722.14|5721.64|5721.64|5721.14|1557
1728050260000|2024-10-04 13:57:40|5721.89|5721.39|5721.39|5720.89|5721.89|5721.39|5721.39|5720.89|1623
1728050270000|2024-10-04 13:57:50|5721.14|5720.64|5721.39|5720.89|5722.14|5721.64|5721.14|5720.64|1122
1728050280000|2024-10-04 13:58:00|5721.51|5721.01|5721.14|5720.64|5721.64|5721.14|5720.39|5719.89|2523
1728050290000|2024-10-04 13:58:10|5721.39|5720.89|5720.39|5719.89|5722.14|5721.64|5719.14|5718.64|2161
1728050300000|2024-10-04 13:58:20|5720.89|5720.39|5722.39|5721.89|5722.64|5722.14|5720.89|5720.39|1569
1728050310000|2024-10-04 13:58:30|5722.64|5722.14|5723.39|5722.89|5723.89|5723.39|5722.39|5721.89|1329
1728050320000|2024-10-04 13:58:40|5723.51|5723.01|5724.14|5723.64|5724.14|5723.64|5723.51|5723.01|967
1728050330000|2024-10-04 13:58:50|5723.89|5723.39|5724.89|5724.39|5725.39|5724.89|5723.89|5723.39|1023
1728050340000|2024-10-04 13:59:00|5725.14|5724.64|5725.39|5724.89|5726.64|5726.14|5725.14|5724.64|1909
1728050350000|2024-10-04 13:59:10|5725.14|5724.64|5724.64|5724.14|5725.89|5725.39|5724.64|5724.14|1084
1728050360000|2024-10-04 13:59:20|5724.39|5723.89|5722.89|5722.39|5724.51|5724.01|5722.89|5722.39|1251
1728050370000|2024-10-04 13:59:30|5723.14|5722.64|5719.64|5719.14|5723.39|5722.89|5719.39|5718.89|2119
1728050380000|2024-10-04 13:59:40|5719.39|5718.89|5719.89|5719.39|5720.14|5719.64|5719.39|5718.89|1041
1728050390000|2024-10-04 13:59:50|5720.14|5719.64|5721.39|5720.89|5722.14|5721.64|5719.89|5719.39|989
1728050400000|2024-10-04 14:00:00|5721.64|5721.14|5720.39|5719.89|5721.64|5721.14|5718.89|5718.39|1936
1728050410000|2024-10-04 14:00:10|5720.64|5720.14|5721.89|5721.39|5721.89|5721.39|5720.39|5719.89|2001
1728050420000|2024-10-04 14:00:20|5722.14|5721.64|5722.14|5721.64|5722.39|5721.89|5720.89|5720.39|1467
1728050430000|2024-10-04 14:00:30|5721.89|5721.39|5721.14|5720.64|5721.89|5721.39|5720.39|5719.89|967
1728050440000|2024-10-04 14:00:40|5721.39|5720.89|5720.89|5720.39|5721.39|5720.89|5720.39|5719.89|980
1728050450000|2024-10-04 14:00:50|5720.76|5720.26|5721.39|5720.89|5721.64|5721.14|5720.39|5719.89|536
1728050460000|2024-10-04 14:01:00|5720.89|5720.39|5722.14|5721.64|5722.14|5721.64|5719.64|5719.14|1566
1728050470000|2024-10-04 14:01:10|5721.89|5721.39|5723.64|5723.14|5724.39|5723.89|5721.89|5721.39|1436
1728050480000|2024-10-04 14:01:20|5723.39|5722.89|5720.64|5720.14|5723.39|5722.89|5720.64|5720.14|1121
1728050490000|2024-10-04 14:01:30|5720.89|5720.39|5721.14|5720.64|5721.64|5721.14|5720.64|5720.14|659
1728050500000|2024-10-04 14:01:40|5721.39|5720.89|5722.14|5721.64|5722.14|5721.64|5720.89|5720.39|953
1728050510000|2024-10-04 14:01:50|5721.89|5721.39|5722.89|5722.39|5723.39|5722.89|5721.76|5721.26|800
1728050520000|2024-10-04 14:02:00|5723.14|5722.64|5721.89|5721.39|5723.14|5722.64|5721.64|5721.14|1644
1728050530000|2024-10-04 14:02:10|5722.14|5721.64|5723.64|5723.14|5723.64|5723.14|5721.89|5721.39|645
1728050540000|2024-10-04 14:02:20|5723.39|5722.89|5723.39|5722.89|5723.89|5723.39|5723.14|5722.64|710
1728050550000|2024-10-04 14:02:30|5723.64|5723.14|5724.64|5724.14|5724.64|5724.14|5723.39|5722.89|634
1728050560000|2024-10-04 14:02:40|5724.39|5723.89|5725.51|5725.01|5725.89|5725.39|5724.14|5723.64|1197
1728050570000|2024-10-04 14:02:50|5725.64|5725.14|5725.64|5725.14|5725.89|5725.39|5725.14|5724.64|785
1728050580000|2024-10-04 14:03:00|5725.39|5724.89|5726.39|5725.89|5727.89|5727.39|5725.39|5724.89|1628
1728050590000|2024-10-04 14:03:10|5725.89|5725.39|5726.14|5725.64|5726.14|5725.64|5725.14|5724.64|927
1728050600000|2024-10-04 14:03:20|5726.64|5726.14|5727.39|5726.89|5727.39|5726.89|5726.64|5726.14|772
1728050610000|2024-10-04 14:03:30|5727.64|5727.14|5728.39|5727.89|5729.14|5728.64|5727.64|5727.14|1045
1728050620000|2024-10-04 14:03:40|5728.14|5727.64|5727.14|5726.64|5728.39|5727.89|5726.89|5726.39|957
1728050630000|2024-10-04 14:03:50|5726.89|5726.39|5725.89|5725.39|5727.14|5726.64|5725.64|5725.14|788
1728050640000|2024-10-04 14:04:00|5725.64|5725.14|5726.64|5726.14|5726.89|5726.39|5725.64|5725.14|701
1728050650000|2024-10-04 14:04:10|5726.39|5725.89|5727.14|5726.64|5727.14|5726.64|5725.89|5725.39|422
1728050660000|2024-10-04 14:04:20|5726.89|5726.39|5725.64|5725.14|5727.14|5726.64|5725.64|5725.14|284
1728050670000|2024-10-04 14:04:30|5725.89|5725.39|5726.39|5725.89|5726.39|5725.89|5725.64|5725.14|267
1728050680000|2024-10-04 14:04:40|5726.14|5725.64|5725.64|5725.14|5726.89|5726.39|5725.64|5725.14|284
1728050690000|2024-10-04 14:04:50|5726.14|5725.64|5726.39|5725.89|5726.64|5726.14|5725.89|5725.39|477
1728050700000|2024-10-04 14:05:00|5726.64|5726.14|5726.64|5726.14|5726.89|5726.39|5726.14|5725.64|674
1728050710000|2024-10-04 14:05:10|5726.89|5726.39|5728.89|5728.39|5729.01|5728.51|5726.64|5726.14|856
1728050720000|2024-10-04 14:05:20|5728.64|5728.14|5729.01|5728.51|5729.39|5728.89|5728.14|5727.64|591
1728050730000|2024-10-04 14:05:30|5728.89|5728.39|5728.89|5728.39|5729.64|5729.14|5728.64|5728.14|534
1728050740000|2024-10-04 14:05:40|5728.64|5728.14|5728.89|5728.39|5729.64|5729.14|5728.64|5728.14|960
1728050750000|2024-10-04 14:05:50|5728.64|5728.14|5729.14|5728.64|5729.14|5728.64|5728.64|5728.14|400
1728050760000|2024-10-04 14:06:00|5729.39|5728.89|5728.64|5728.14|5729.39|5728.89|5728.64|5728.14|921
1728050770000|2024-10-04 14:06:10|5728.89|5728.39|5728.64|5728.14|5729.39|5728.89|5728.64|5728.14|588
1728050780000|2024-10-04 14:06:20|5728.39|5727.89|5727.64|5727.14|5728.64|5728.14|5727.14|5726.64|1341
1728050790000|2024-10-04 14:06:30|5727.39|5726.89|5727.89|5727.39|5727.89|5727.39|5727.39|5726.89|355
1728050800000|2024-10-04 14:06:40|5727.64|5727.14|5728.14|5727.64|5729.39|5728.89|5727.64|5727.14|781
1728050810000|2024-10-04 14:06:50|5728.39|5727.89|5729.39|5728.89|5729.64|5729.14|5728.39|5727.89|539
1728050820000|2024-10-04 14:07:00|5729.14|5728.64|5730.89|5730.39|5731.39|5730.89|5729.14|5728.64|1084
1728050830000|2024-10-04 14:07:10|5731.01|5730.51|5731.14|5730.64|5731.89|5731.39|5730.64|5730.14|694
1728050840000|2024-10-04 14:07:20|5730.89|5730.39|5731.14|5730.64|5731.39|5730.89|5730.89|5730.39|477
1728050850000|2024-10-04 14:07:30|5730.89|5730.39|5727.64|5727.14|5731.14|5730.64|5727.64|5727.14|1124
1728050860000|2024-10-04 14:07:40|5727.39|5726.89|5726.89|5726.39|5727.89|5727.39|5725.39|5724.89|1853
1728050870000|2024-10-04 14:07:50|5727.14|5726.64|5726.39|5725.89|5728.14|5727.64|5726.39|5725.89|570
1728050880000|2024-10-04 14:08:00|5726.14|5725.64|5724.39|5723.89|5726.39|5725.89|5724.14|5723.64|1354
1728050890000|2024-10-04 14:08:10|5724.14|5723.64|5723.89|5723.39|5725.39|5724.89|5723.89|5723.39|551
1728050900000|2024-10-04 14:08:20|5724.01|5723.51|5722.89|5722.39|5724.01|5723.51|5722.64|5722.14|759
1728050910000|2024-10-04 14:08:30|5722.39|5721.89|5720.39|5719.89|5722.89|5722.39|5720.39|5719.89|1146
1728050920000|2024-10-04 14:08:40|5720.14|5719.64|5716.64|5716.14|5720.14|5719.64|5716.64|5716.14|2307
1728050930000|2024-10-04 14:08:50|5716.39|5715.89|5716.64|5716.14|5717.14|5716.64|5715.39|5714.89|1848
1728050940000|2024-10-04 14:09:00|5716.89|5716.39|5715.64|5715.14|5716.89|5716.39|5715.14|5714.64|1376
1728050950000|2024-10-04 14:09:10|5714.39|5713.89|5714.64|5714.14|5714.89|5714.39|5713.14|5712.64|2462
1728050960000|2024-10-04 14:09:20|5714.39|5713.89|5715.39|5714.89|5715.64|5715.14|5713.64|5713.14|1558
1728050970000|2024-10-04 14:09:30|5714.89|5714.39|5712.64|5712.14|5714.89|5714.39|5711.14|5710.64|3292
1728050980000|2024-10-04 14:09:40|5712.39|5711.89|5714.89|5714.39|5714.89|5714.39|5712.39|5711.89|1314
1728050990000|2024-10-04 14:09:50|5714.64|5714.14|5713.14|5712.64|5714.64|5714.14|5712.39|5711.89|1257
1728051000000|2024-10-04 14:10:00|5713.2|5712.7|5708.95|5708.45|5713.2|5712.7|5707.2|5706.7|3606
1728051010000|2024-10-04 14:10:10|5708.7|5708.2|5710.2|5709.7|5710.2|5709.7|5708.7|5708.2|1097
1728051020000|2024-10-04 14:10:20|5709.95|5709.45|5710.2|5709.7|5710.7|5710.2|5709.2|5708.7|939
1728051030000|2024-10-04 14:10:30|5709.95|5709.45|5708.7|5708.2|5710.2|5709.7|5708.2|5707.7|1109
1728051040000|2024-10-04 14:10:40|5708.95|5708.45|5709.45|5708.95|5709.7|5709.2|5708.45|5707.95|1178
1728051050000|2024-10-04 14:10:50|5709.2|5708.7|5710.2|5709.7|5710.7|5710.2|5709.2|5708.7|1040
1728051060000|2024-10-04 14:11:00|5709.95|5709.45|5710.95|5710.45|5711.2|5710.7|5708.95|5708.45|1349
1728051070000|2024-10-04 14:11:10|5710.7|5710.2|5711.2|5710.7|5711.45|5710.95|5709.95|5709.45|984
1728051080000|2024-10-04 14:11:20|5710.95|5710.45|5711.7|5711.2|5711.95|5711.45|5710.95|5710.45|1126
1728051090000|2024-10-04 14:11:30|5711.45|5710.95|5712.95|5712.45|5713.2|5712.7|5711.45|5710.95|1040
1728051100000|2024-10-04 14:11:40|5713.2|5712.7|5713.7|5713.2|5713.7|5713.2|5713.2|5712.7|549
1728051110000|2024-10-04 14:11:50|5713.45|5712.95|5714.45|5713.95|5714.45|5713.95|5713.45|5712.95|692
1728051120000|2024-10-04 14:12:00|5714.2|5713.7|5712.2|5711.7|5714.2|5713.7|5712.2|5711.7|1012
1728051130000|2024-10-04 14:12:10|5711.7|5711.2|5712.7|5712.2|5712.95|5712.45|5711.2|5710.7|829
1728051140000|2024-10-04 14:12:20|5712.45|5711.95|5712.45|5711.95|5712.45|5711.95|5711.45|5710.95|443
1728051150000|2024-10-04 14:12:30|5712.2|5711.7|5711.95|5711.45|5712.45|5711.95|5711.45|5710.95|520
1728051160000|2024-10-04 14:12:40|5711.7|5711.2|5713.95|5713.45|5714.2|5713.7|5711.7|5711.2|876
1728051170000|2024-10-04 14:12:50|5714.2|5713.7|5713.07|5712.57|5714.2|5713.7|5712.7|5712.2|470
1728051180000|2024-10-04 14:13:00|5713.2|5712.7|5714.45|5713.95|5714.7|5714.2|5713.2|5712.7|844
1728051190000|2024-10-04 14:13:10|5714.32|5713.82|5716.45|5715.95|5716.45|5715.95|5713.95|5713.45|1043
1728051200000|2024-10-04 14:13:20|5716.2|5715.7|5717.2|5716.7|5717.45|5716.95|5715.95|5715.45|753
1728051210000|2024-10-04 14:13:30|5716.95|5716.45|5718.95|5718.45|5718.95|5718.45|5716.95|5716.45|881
1728051220000|2024-10-04 14:13:40|5718.7|5718.2|5718.45|5717.95|5719.2|5718.7|5717.95|5717.45|726
1728051230000|2024-10-04 14:13:50|5718.57|5718.07|5717.7|5717.2|5718.95|5718.45|5717.7|5717.2|477
1728051240000|2024-10-04 14:14:00|5717.45|5716.95|5718.2|5717.7|5718.7|5718.2|5717.45|5716.95|515
1728051250000|2024-10-04 14:14:10|5718.32|5717.82|5716.95|5716.45|5718.45|5717.95|5716.95|5716.45|783
1728051260000|2024-10-04 14:14:20|5717.2|5716.7|5717.7|5717.2|5717.7|5717.2|5717.2|5716.7|443
1728051270000|2024-10-04 14:14:30|5717.2|5716.7|5719.2|5718.7|5719.2|5718.7|5716.95|5716.45|749
1728051280000|2024-10-04 14:14:40|5718.95|5718.45|5718.2|5717.7|5718.95|5718.45|5717.7|5717.2|540
1728051290000|2024-10-04 14:14:50|5717.95|5717.45|5718.2|5717.7|5718.45|5717.95|5717.7|5717.2|374
1728051300000|2024-10-04 14:15:00|5717.95|5717.45|5716.7|5716.2|5717.95|5717.45|5715.7|5715.2|968
1728051310000|2024-10-04 14:15:10|5716.45|5715.95|5718.32|5717.82|5718.32|5717.82|5716.45|5715.95|598
1728051320000|2024-10-04 14:15:20|5718.45|5717.95|5718.45|5717.95|5718.45|5717.95|5717.2|5716.7|537
1728051330000|2024-10-04 14:15:30|5718.2|5717.7|5719.45|5718.95|5719.95|5719.45|5718.2|5717.7|1023
1728051340000|2024-10-04 14:15:40|5719.7|5719.2|5717.2|5716.7|5719.95|5719.45|5717.2|5716.7|724
1728051350000|2024-10-04 14:15:50|5717.45|5716.95|5717.45|5716.95|5718.2|5717.7|5716.95|5716.45|517
1728051360000|2024-10-04 14:16:00|5717.7|5717.2|5719.2|5718.7|5719.2|5718.7|5717.45|5716.95|1398
1728051370000|2024-10-04 14:16:10|5719.45|5718.95|5719.45|5718.95|5719.95|5719.45|5718.45|5717.95|985
1728051380000|2024-10-04 14:16:20|5719.95|5719.45|5719.7|5719.2|5720.2|5719.7|5719.45|5718.95|523
1728051390000|2024-10-04 14:16:30|5719.45|5718.95|5720.45|5719.95|5720.7|5720.2|5719.32|5718.82|410
1728051400000|2024-10-04 14:16:40|5720.7|5720.2|5722.2|5721.7|5722.7|5722.2|5720.45|5719.95|986
1728051410000|2024-10-04 14:16:50|5722.45|5721.95|5724.45|5723.95|5724.45|5723.95|5722.2|5721.7|964
1728051420000|2024-10-04 14:17:00|5724.7|5724.2|5725.45|5724.95|5725.45|5724.95|5724.45|5723.95|1237
1728051430000|2024-10-04 14:17:10|5725.7|5725.2|5725.7|5725.2|5726.2|5725.7|5725.45|5724.95|705
1728051440000|2024-10-04 14:17:20|5725.95|5725.45|5730.45|5729.95|5730.45|5729.95|5725.95|5725.45|1470
1728051450000|2024-10-04 14:17:30|5730.2|5729.7|5728.2|5727.7|5730.2|5729.7|5727.95|5727.45|1157
1728051460000|2024-10-04 14:17:40|5728.45|5727.95|5728.45|5727.95|5728.7|5728.2|5727.95|5727.45|822
1728051470000|2024-10-04 14:17:50|5728.2|5727.7|5727.95|5727.45|5728.2|5727.7|5727.2|5726.7|1062
1728051480000|2024-10-04 14:18:00|5728.2|5727.7|5726.45|5725.95|5728.7|5728.2|5726.45|5725.95|1082
1728051490000|2024-10-04 14:18:10|5726.32|5725.82|5725.2|5724.7|5726.45|5725.95|5724.95|5724.45|952
1728051500000|2024-10-04 14:18:20|5724.95|5724.45|5726.07|5725.57|5726.07|5725.57|5724.45|5723.95|514
1728051510000|2024-10-04 14:18:30|5726.45|5725.95|5725.7|5725.2|5726.95|5726.45|5724.95|5724.45|651
1728051520000|2024-10-04 14:18:40|5725.45|5724.95|5725.2|5724.7|5725.7|5725.2|5724.7|5724.2|319
1728051530000|2024-10-04 14:18:50|5725.7|5725.2|5725.2|5724.7|5725.7|5725.2|5724.95|5724.45|353
1728051540000|2024-10-04 14:19:00|5725.45|5724.95|5725.7|5725.2|5726.2|5725.7|5724.95|5724.45|608
1728051550000|2024-10-04 14:19:10|5725.95|5725.45|5725.2|5724.7|5725.95|5725.45|5725.2|5724.7|213
1728051560000|2024-10-04 14:19:20|5725.45|5724.95|5724.95|5724.45|5725.45|5724.95|5724.95|5724.45|524
1728051570000|2024-10-04 14:19:30|5724.7|5724.2|5725.2|5724.7|5726.2|5725.7|5724.7|5724.2|545
1728051580000|2024-10-04 14:19:40|5725.45|5724.95|5725.2|5724.7|5725.7|5725.2|5725.2|5724.7|255
1728051590000|2024-10-04 14:19:50|5725.45|5724.95|5725.2|5724.7|5725.45|5724.95|5724.2|5723.7|549
1728051600000|2024-10-04 14:20:00|5724.95|5724.45|5722.45|5721.95|5724.95|5724.45|5722.2|5721.7|1295
1728051610000|2024-10-04 14:20:10|5722.2|5721.7|5723.32|5722.82|5723.45|5722.95|5722.2|5721.7|431
1728051620000|2024-10-04 14:20:20|5723.45|5722.95|5722.95|5722.45|5723.95|5723.45|5722.95|5722.45|495
1728051630000|2024-10-04 14:20:30|5723.2|5722.7|5719.95|5719.45|5723.2|5722.7|5719.95|5719.45|2225
1728051640000|2024-10-04 14:20:40|5719.7|5719.2|5719.45|5718.95|5719.82|5719.32|5717.7|5717.2|1447
1728051650000|2024-10-04 14:20:50|5719.2|5718.7|5719.45|5718.95|5719.45|5718.95|5717.95|5717.45|480
1728051660000|2024-10-04 14:21:00|5719.57|5719.07|5718.95|5718.45|5719.7|5719.2|5718.7|5718.2|494
1728051670000|2024-10-04 14:21:10|5719.2|5718.7|5717.95|5717.45|5719.2|5718.7|5717.45|5716.95|711
1728051680000|2024-10-04 14:21:20|5718.2|5717.7|5719.7|5719.2|5719.82|5719.32|5718.2|5717.7|659
1728051690000|2024-10-04 14:21:30|5719.95|5719.45|5718.45|5717.95|5719.95|5719.45|5718.2|5717.7|626
1728051700000|2024-10-04 14:21:40|5718.7|5718.2|5718.95|5718.45|5719.45|5718.95|5718.2|5717.7|369
1728051710000|2024-10-04 14:21:50|5718.45|5717.95|5717.7|5717.2|5718.45|5717.95|5717.7|5717.2|417
1728051720000|2024-10-04 14:22:00|5717.45|5716.95|5716.2|5715.7|5717.95|5717.45|5716.2|5715.7|1156
1728051730000|2024-10-04 14:22:10|5715.95|5715.45|5716.95|5716.45|5717.95|5717.45|5715.7|5715.2|1135
1728051740000|2024-10-04 14:22:20|5717.2|5716.7|5717.2|5716.7|5717.45|5716.95|5716.7|5716.2|508
1728051750000|2024-10-04 14:22:30|5717.45|5716.95|5716.2|5715.7|5717.7|5717.2|5715.95|5715.45|1413
1728051760000|2024-10-04 14:22:40|5715.95|5715.45|5716.95|5716.45|5717.32|5716.82|5715.95|5715.45|771
1728051770000|2024-10-04 14:22:50|5717.2|5716.7|5714.95|5714.45|5717.2|5716.7|5714.2|5713.7|2049
1728051780000|2024-10-04 14:23:00|5715.2|5714.7|5712.7|5712.2|5715.2|5714.7|5711.7|5711.2|1756
1728051790000|2024-10-04 14:23:10|5712.45|5711.95|5711.7|5711.2|5712.7|5712.2|5710.45|5709.95|1083
1728051800000|2024-10-04 14:23:20|5712.32|5711.82|5712.45|5711.95|5713.2|5712.7|5710.95|5710.45|1141
1728051810000|2024-10-04 14:23:30|5712.2|5711.7|5711.45|5710.95|5712.2|5711.7|5710.2|5709.7|1166
1728051820000|2024-10-04 14:23:40|5711.2|5710.7|5710.2|5709.7|5711.2|5710.7|5709.7|5709.2|901
1728051830000|2024-10-04 14:23:50|5710.07|5709.57|5711.45|5710.95|5712.2|5711.7|5710.07|5709.57|597
1728051840000|2024-10-04 14:24:00|5711.7|5711.2|5712.45|5711.95|5712.45|5711.95|5710.45|5709.95|2458
1728051850000|2024-10-04 14:24:10|5712.7|5712.2|5712.45|5711.95|5712.95|5712.45|5711.95|5711.45|784
1728051860000|2024-10-04 14:24:20|5712.2|5711.7|5712.45|5711.95|5712.7|5712.2|5711.95|5711.45|397
1728051870000|2024-10-04 14:24:30|5712.57|5712.07|5711.95|5711.45|5713.7|5713.2|5711.95|5711.45|667
1728051880000|2024-10-04 14:24:40|5712.2|5711.7|5712.95|5712.45|5712.95|5712.45|5711.95|5711.45|502
1728051890000|2024-10-04 14:24:50|5712.7|5712.2|5712.95|5712.45|5712.95|5712.45|5712.45|5711.95|242
1728051900000|2024-10-04 14:25:00|5712.7|5712.2|5715.45|5714.95|5715.45|5714.95|5712.7|5712.2|964
1728051910000|2024-10-04 14:25:10|5715.7|5715.2|5714.45|5713.95|5716.45|5715.95|5714.45|5713.95|808
1728051920000|2024-10-04 14:25:20|5713.95|5713.45|5714.95|5714.45|5714.95|5714.45|5713.45|5712.95|400
1728051930000|2024-10-04 14:25:30|5715.2|5714.7|5715.45|5714.95|5715.95|5715.45|5714.95|5714.45|309
1728051940000|2024-10-04 14:25:40|5715.2|5714.7|5714.45|5713.95|5715.2|5714.7|5714.45|5713.95|269
1728051950000|2024-10-04 14:25:50|5714.32|5713.82|5714.95|5714.45|5715.2|5714.7|5714.2|5713.7|191
1728051960000|2024-10-04 14:26:00|5714.7|5714.2|5713.45|5712.95|5714.95|5714.45|5713.2|5712.7|598
1728051970000|2024-10-04 14:26:10|5713.7|5713.2|5713.2|5712.7|5713.95|5713.45|5712.7|5712.2|504
1728051980000|2024-10-04 14:26:20|5713.45|5712.95|5712.95|5712.45|5713.95|5713.45|5712.7|5712.2|511
1728051990000|2024-10-04 14:26:30|5713.07|5712.57|5712.95|5712.45|5713.2|5712.7|5711.95|5711.45|564
1728052000000|2024-10-04 14:26:40|5712.7|5712.2|5712.45|5711.95|5713.2|5712.7|5712.45|5711.95|384
1728052010000|2024-10-04 14:26:50|5712.7|5712.2|5711.95|5711.45|5712.95|5712.45|5711.95|5711.45|312
1728052020000|2024-10-04 14:27:00|5712.2|5711.7|5711.45|5710.95|5712.57|5712.07|5711.2|5710.7|740
1728052030000|2024-10-04 14:27:10|5711.32|5710.82|5708.2|5707.7|5711.7|5711.2|5707.95|5707.45|2073
1728052040000|2024-10-04 14:27:20|5707.7|5707.2|5707.2|5706.7|5707.7|5707.2|5705.7|5705.2|1688
1728052050000|2024-10-04 14:27:30|5707.07|5706.57|5707.95|5707.45|5708.45|5707.95|5706.45|5705.95|823
1728052060000|2024-10-04 14:27:40|5707.7|5707.2|5703.45|5702.95|5707.95|5707.45|5703.45|5702.95|1517
1728052070000|2024-10-04 14:27:50|5703.57|5703.07|5705.45|5704.95|5705.45|5704.95|5703.2|5702.7|1322
1728052080000|2024-10-04 14:28:00|5705.7|5705.2|5706.45|5705.95|5707.2|5706.7|5705.7|5705.2|1367
1728052090000|2024-10-04 14:28:10|5706.95|5706.45|5707.7|5707.2|5708.2|5707.7|5706.2|5705.7|890
1728052100000|2024-10-04 14:28:20|5707.45|5706.95|5707.7|5707.2|5707.7|5707.2|5706.2|5705.7|685
1728052110000|2024-10-04 14:28:30|5707.57|5707.07|5707.7|5707.2|5708.2|5707.7|5706.45|5705.95|747
1728052120000|2024-10-04 14:28:40|5707.95|5707.45|5707.2|5706.7|5707.95|5707.45|5705.95|5705.45|778
1728052130000|2024-10-04 14:28:50|5707.32|5706.82|5706.45|5705.95|5707.45|5706.95|5706.45|5705.95|331
1728052140000|2024-10-04 14:29:00|5706.7|5706.2|5707.45|5706.95|5707.7|5707.2|5705.95|5705.45|862
1728052150000|2024-10-04 14:29:10|5707.95|5707.45|5708.45|5707.95|5708.45|5707.95|5707.45|5706.95|653
1728052160000|2024-10-04 14:29:20|5708.2|5707.7|5707.95|5707.45|5708.7|5708.2|5707.82|5707.32|499
1728052170000|2024-10-04 14:29:30|5708.2|5707.7|5707.45|5706.95|5708.45|5707.95|5706.57|5706.07|534
1728052180000|2024-10-04 14:29:40|5707.2|5706.7|5707.95|5707.45|5708.45|5707.95|5706.95|5706.45|414
1728052190000|2024-10-04 14:29:50|5707.7|5707.2|5707.95|5707.45|5707.95|5707.45|5707.2|5706.7|451
1728052200000|2024-10-04 14:30:00|5707.7|5707.2|5705.95|5705.45|5707.7|5707.2|5705.45|5704.95|1369
1728052210000|2024-10-04 14:30:10|5705.45|5704.95|5705.95|5705.45|5706.2|5705.7|5705.2|5704.7|810
1728052220000|2024-10-04 14:30:20|5706.2|5705.7|5707.82|5707.32|5708.45|5707.95|5706.2|5705.7|644
1728052230000|2024-10-04 14:30:30|5707.7|5707.2|5706.45|5705.95|5707.7|5707.2|5705.45|5704.95|719
1728052240000|2024-10-04 14:30:40|5706.2|5705.7|5705.7|5705.2|5706.2|5705.7|5705.45|5704.95|445
1728052250000|2024-10-04 14:30:50|5705.57|5705.07|5704.95|5704.45|5705.57|5705.07|5704.7|5704.2|432
1728052260000|2024-10-04 14:31:00|5704.7|5704.2|5705.45|5704.95|5706.2|5705.7|5704.45|5703.95|789
1728052270000|2024-10-04 14:31:10|5705.7|5705.2|5704.2|5703.7|5705.7|5705.2|5704.2|5703.7|672
1728052280000|2024-10-04 14:31:20|5704.7|5704.2|5703.45|5702.95|5705.45|5704.95|5702.95|5702.45|4055
1728052290000|2024-10-04 14:31:30|5703.2|5702.7|5706.45|5705.95|5707.95|5707.45|5702.45|5701.95|3168
1728052300000|2024-10-04 14:31:40|5706.2|5705.7|5706.95|5706.45|5707.2|5706.7|5705.7|5705.2|1362
1728052310000|2024-10-04 14:31:50|5707.2|5706.7|5706.95|5706.45|5707.2|5706.7|5704.95|5704.45|1088
1728052320000|2024-10-04 14:32:00|5706.45|5705.95|5704.7|5704.2|5707.45|5706.95|5704.7|5704.2|1155
1728052330000|2024-10-04 14:32:10|5704.95|5704.45|5705.45|5704.95|5705.95|5705.45|5704.2|5703.7|657
1728052340000|2024-10-04 14:32:20|5705.7|5705.2|5705.95|5705.45|5706.2|5705.7|5704.95|5704.45|400
1728052350000|2024-10-04 14:32:30|5706.32|5705.82|5704.95|5704.45|5706.7|5706.2|5704.57|5704.07|490
1728052360000|2024-10-04 14:32:40|5704.7|5704.2|5706.7|5706.2|5707.07|5706.57|5704.45|5703.95|651
1728052370000|2024-10-04 14:32:50|5706.82|5706.32|5706.57|5706.07|5706.82|5706.32|5705.45|5704.95|320
1728052380000|2024-10-04 14:33:00|5706.95|5706.45|5706.7|5706.2|5707.7|5707.2|5705.95|5705.45|880
1728052390000|2024-10-04 14:33:10|5706.2|5705.7|5705.95|5705.45|5706.32|5705.82|5705.45|5704.95|696
1728052400000|2024-10-04 14:33:20|5705.7|5705.2|5706.7|5706.2|5706.7|5706.2|5705.7|5705.2|1258
1728052410000|2024-10-04 14:33:30|5706.45|5705.95|5707.7|5707.2|5709.2|5708.7|5706.45|5705.95|1303
1728052420000|2024-10-04 14:33:40|5707.95|5707.45|5703.2|5702.7|5708.2|5707.7|5702.32|5701.82|3390
1728052430000|2024-10-04 14:33:50|5703.45|5702.95|5705.95|5705.45|5706.7|5706.2|5703.45|5702.95|2463
1728052440000|2024-10-04 14:34:00|5705.82|5705.32|5704.95|5704.45|5705.82|5705.32|5704.45|5703.95|770
1728052450000|2024-10-04 14:34:10|5704.7|5704.2|5705.2|5704.7|5705.2|5704.7|5703.7|5703.2|697
1728052460000|2024-10-04 14:34:20|5705.45|5704.95|5705.45|5704.95|5706.2|5705.7|5705.2|5704.7|435
1728052470000|2024-10-04 14:34:30|5705.32|5704.82|5705.95|5705.45|5706.7|5706.2|5705.32|5704.82|339
1728052480000|2024-10-04 14:34:40|5705.82|5705.32|5706.2|5705.7|5706.7|5706.2|5705.2|5704.7|467
1728052490000|2024-10-04 14:34:50|5706.45|5705.95|5706.7|5706.2|5706.95|5706.45|5706.45|5705.95|593
1728052500000|2024-10-04 14:35:00|5706.45|5705.95|5707.45|5706.95|5707.45|5706.95|5705.7|5705.2|616
1728052510000|2024-10-04 14:35:10|5707.32|5706.82|5707.7|5707.2|5707.95|5707.45|5707.2|5706.7|408
1728052520000|2024-10-04 14:35:20|5708.2|5707.7|5708.7|5708.2|5709.45|5708.95|5708.2|5707.7|691
1728052530000|2024-10-04 14:35:30|5708.82|5708.32|5708.7|5708.2|5708.95|5708.45|5708.07|5707.57|530
1728052540000|2024-10-04 14:35:40|5708.45|5707.95|5707.82|5707.32|5709.7|5709.2|5707.82|5707.32|747
1728052550000|2024-10-04 14:35:50|5707.7|5707.2|5707.95|5707.45|5708.2|5707.7|5707.2|5706.7|567
1728052560000|2024-10-04 14:36:00|5707.7|5707.2|5706.2|5705.7|5707.7|5707.2|5705.7|5705.2|782
1728052570000|2024-10-04 14:36:10|5705.95|5705.45|5706.2|5705.7|5706.7|5706.2|5705.95|5705.45|289
1728052580000|2024-10-04 14:36:20|5705.95|5705.45|5706.95|5706.45|5707.45|5706.95|5705.45|5704.95|550
1728052590000|2024-10-04 14:36:30|5707.45|5706.95|5707.2|5706.7|5707.45|5706.95|5706.7|5706.2|259
1728052600000|2024-10-04 14:36:40|5707.32|5706.82|5704.7|5704.2|5707.45|5706.95|5704.45|5703.95|522
1728052610000|2024-10-04 14:36:50|5704.57|5704.07|5705.2|5704.7|5705.45|5704.95|5703.95|5703.45|492
1728052620000|2024-10-04 14:37:00|5705.45|5704.95|5703.45|5702.95|5705.45|5704.95|5703.45|5702.95|497
1728052630000|2024-10-04 14:37:10|5703.7|5703.2|5702.95|5702.45|5703.95|5703.45|5702.7|5702.2|587
1728052640000|2024-10-04 14:37:20|5702.7|5702.2|5701.7|5701.2|5703.7|5703.2|5701.7|5701.2|797
1728052650000|2024-10-04 14:37:30|5701.45|5700.95|5702.7|5702.2|5702.7|5702.2|5701.2|5700.7|765
1728052660000|2024-10-04 14:37:40|5702.45|5701.95|5703.2|5702.7|5703.2|5702.7|5701.95|5701.45|549
1728052670000|2024-10-04 14:37:50|5703.45|5702.95|5703.2|5702.7|5703.95|5703.45|5702.95|5702.45|409
1728052680000|2024-10-04 14:38:00|5703.7|5703.2|5704.2|5703.7|5704.2|5703.7|5703.45|5702.95|512
1728052690000|2024-10-04 14:38:10|5704.45|5703.95|5703.95|5703.45|5704.7|5704.2|5703.7|5703.2|311
1728052700000|2024-10-04 14:38:20|5704.2|5703.7|5704.7|5704.2|5704.95|5704.45|5703.95|5703.45|300
1728052710000|2024-10-04 14:38:30|5704.82|5704.32|5706.7|5706.2|5706.7|5706.2|5704.7|5704.2|480
1728052720000|2024-10-04 14:38:40|5706.95|5706.45|5705.2|5704.7|5706.95|5706.45|5705.2|5704.7|324
1728052730000|2024-10-04 14:38:50|5705.32|5704.82|5704.95|5704.45|5705.45|5704.95|5704.7|5704.2|320
1728052740000|2024-10-04 14:39:00|5705.2|5704.7|5704.57|5704.07|5705.45|5704.95|5703.95|5703.45|492
1728052750000|2024-10-04 14:39:10|5704.45|5703.95|5703.45|5702.95|5704.45|5703.95|5703.2|5702.7|621
1728052760000|2024-10-04 14:39:20|5703.7|5703.2|5704.2|5703.7|5704.45|5703.95|5702.95|5702.45|1179
1728052770000|2024-10-04 14:39:30|5703.95|5703.45|5704.2|5703.7|5704.45|5703.95|5703.95|5703.45|1421
1728052780000|2024-10-04 14:39:40|5703.95|5703.45|5704.2|5703.7|5704.2|5703.7|5702.95|5702.45|739
1728052790000|2024-10-04 14:39:50|5703.7|5703.2|5703.45|5702.95|5703.7|5703.2|5702.82|5702.32|435
1728052800000|2024-10-04 14:40:00|5703.7|5703.2|5704.2|5703.7|5704.45|5703.95|5702.57|5702.07|1364
1728052810000|2024-10-04 14:40:10|5703.95|5703.45|5706.7|5706.2|5707.07|5706.57|5703.7|5703.2|1832
1728052820000|2024-10-04 14:40:20|5706.95|5706.45|5707.2|5706.7|5708.2|5707.7|5706.7|5706.2|1148
1728052830000|2024-10-04 14:40:30|5707.45|5706.95|5708.7|5708.2|5709.2|5708.7|5707.45|5706.95|1376
1728052840000|2024-10-04 14:40:40|5709.45|5708.95|5710.7|5710.2|5710.7|5710.2|5708.95|5708.45|1250
1728052850000|2024-10-04 14:40:50|5710.95|5710.45|5710.7|5710.2|5711.2|5710.7|5710.2|5709.7|564
1728052860000|2024-10-04 14:41:00|5710.45|5709.95|5709.45|5708.95|5710.7|5710.2|5708.95|5708.45|726
1728052870000|2024-10-04 14:41:10|5709.2|5708.7|5712.7|5712.2|5712.95|5712.45|5709.2|5708.7|870
1728052880000|2024-10-04 14:41:20|5712.45|5711.95|5710.95|5710.45|5712.7|5712.2|5710.2|5709.7|579
1728052890000|2024-10-04 14:41:30|5710.7|5710.2|5710.45|5709.95|5710.7|5710.2|5709.45|5708.95|376
1728052900000|2024-10-04 14:41:40|5710.32|5709.82|5708.2|5707.7|5710.32|5709.82|5707.7|5707.2|1586
1728052910000|2024-10-04 14:41:50|5708.45|5707.95|5708.2|5707.7|5708.45|5707.95|5708.2|5707.7|1386
1728052920000|2024-10-04 14:42:00|5707.95|5707.45|5708.45|5707.95|5708.45|5707.95|5707.2|5706.7|673
1728052930000|2024-10-04 14:42:10|5708.2|5707.7|5708.45|5707.95|5708.7|5708.2|5707.95|5707.45|492
1728052940000|2024-10-04 14:42:20|5708.57|5708.07|5709.57|5709.07|5709.95|5709.45|5708.45|5707.95|328
1728052950000|2024-10-04 14:42:30|5709.45|5708.95|5709.45|5708.95|5710.2|5709.7|5709.2|5708.7|344
1728052960000|2024-10-04 14:42:40|5709.7|5709.2|5708.57|5708.07|5709.7|5709.2|5708.57|5708.07|229
1728052970000|2024-10-04 14:42:50|5708.45|5707.95|5707.2|5706.7|5708.45|5707.95|5706.95|5706.45|461
1728052980000|2024-10-04 14:43:00|5706.95|5706.45|5708.07|5707.57|5708.2|5707.7|5706.2|5705.7|595
1728052990000|2024-10-04 14:43:10|5708.2|5707.7|5710.2|5709.7|5710.45|5709.95|5707.7|5707.2|506
1728053000000|2024-10-04 14:43:20|5710.07|5709.57|5709.45|5708.95|5710.45|5709.95|5709.2|5708.7|224
1728053010000|2024-10-04 14:43:30|5709.2|5708.7|5710.2|5709.7|5710.32|5709.82|5709.2|5708.7|227
1728053020000|2024-10-04 14:43:40|5709.95|5709.45|5710.95|5710.45|5710.95|5710.45|5709.95|5709.45|252
1728053030000|2024-10-04 14:43:50|5710.82|5710.32|5710.7|5710.2|5711.95|5711.45|5710.45|5709.95|737
1728053040000|2024-10-04 14:44:00|5711.2|5710.7|5711.95|5711.45|5712.45|5711.95|5711.2|5710.7|370
1728053050000|2024-10-04 14:44:10|5711.7|5711.2|5712.7|5712.2|5712.95|5712.45|5711.45|5710.95|406
1728053060000|2024-10-04 14:44:20|5712.95|5712.45|5712.45|5711.95|5713.07|5712.57|5712.45|5711.95|339
1728053070000|2024-10-04 14:44:30|5712.7|5712.2|5712.45|5711.95|5712.95|5712.45|5712.2|5711.7|2117
1728053080000|2024-10-04 14:44:40|5711.95|5711.45|5712.2|5711.7|5712.7|5712.2|5711.7|5711.2|634
1728053090000|2024-10-04 14:44:50|5712.45|5711.95|5712.7|5712.2|5713.2|5712.7|5712.2|5711.7|334
1728053100000|2024-10-04 14:45:00|5712.45|5711.95|5713.45|5712.95|5714.07|5713.57|5712.45|5711.95|637
1728053110000|2024-10-04 14:45:10|5713.95|5713.45|5714.2|5713.7|5714.7|5714.2|5713.95|5713.45|565
1728053120000|2024-10-04 14:45:20|5713.7|5713.2|5712.95|5712.45|5713.7|5713.2|5712.95|5712.45|434
1728053130000|2024-10-04 14:45:30|5712.7|5712.2|5709.82|5709.32|5712.7|5712.2|5709.82|5709.32|855
1728053140000|2024-10-04 14:45:40|5709.95|5709.45|5710.2|5709.7|5710.2|5709.7|5709.45|5708.95|602
1728053150000|2024-10-04 14:45:50|5709.95|5709.45|5709.7|5709.2|5709.95|5709.45|5709.57|5709.07|278
1728053160000|2024-10-04 14:46:00|5709.95|5709.45|5711.95|5711.45|5712.2|5711.7|5709.95|5709.45|632
1728053170000|2024-10-04 14:46:10|5712.07|5711.57|5711.2|5710.7|5712.32|5711.82|5711.2|5710.7|301
1728053180000|2024-10-04 14:46:20|5710.95|5710.45|5710.95|5710.45|5711.45|5710.95|5710.7|5710.2|278
1728053190000|2024-10-04 14:46:30|5710.7|5710.2|5711.45|5710.95|5711.45|5710.95|5710.7|5710.2|276
1728053200000|2024-10-04 14:46:40|5711.2|5710.7|5709.95|5709.45|5711.2|5710.7|5708.95|5708.45|442
1728053210000|2024-10-04 14:46:50|5709.7|5709.2|5709.82|5709.32|5709.95|5709.45|5709.2|5708.7|246
1728053220000|2024-10-04 14:47:00|5709.7|5709.2|5711.45|5710.95|5711.7|5711.2|5709.7|5709.2|389
1728053230000|2024-10-04 14:47:10|5711.2|5710.7|5710.95|5710.45|5711.45|5710.95|5710.95|5710.45|154
1728053240000|2024-10-04 14:47:20|5710.45|5709.95|5708.2|5707.7|5710.45|5709.95|5707.45|5706.95|1899
1728053250000|2024-10-04 14:47:30|5708.45|5707.95|5708.2|5707.7|5708.45|5707.95|5707.7|5707.2|773
1728053260000|2024-10-04 14:47:40|5707.95|5707.45|5707.7|5707.2|5707.95|5707.45|5707.2|5706.7|302
1728053270000|2024-10-04 14:47:50|5707.45|5706.95|5708.2|5707.7|5708.32|5707.82|5707.2|5706.7|1290
1728053280000|2024-10-04 14:48:00|5707.7|5707.2|5708.95|5708.45|5708.95|5708.45|5707.45|5706.95|623
1728053290000|2024-10-04 14:48:10|5709.2|5708.7|5709.95|5709.45|5709.95|5709.45|5708.95|5708.45|316
1728053300000|2024-10-04 14:48:20|5709.7|5709.2|5710.45|5709.95|5710.7|5710.2|5709.7|5709.2|321
1728053310000|2024-10-04 14:48:30|5710.32|5709.82|5709.95|5709.45|5710.32|5709.82|5709.45|5708.95|222
1728053320000|2024-10-04 14:48:40|5709.7|5709.2|5710.95|5710.45|5710.95|5710.45|5709.7|5709.2|154
1728053330000|2024-10-04 14:48:50|5711.2|5710.7|5711.7|5711.2|5711.95|5711.45|5710.95|5710.45|285
1728053340000|2024-10-04 14:49:00|5711.45|5710.95|5712.7|5712.2|5713.2|5712.7|5711.45|5710.95|680
1728053350000|2024-10-04 14:49:10|5712.45|5711.95|5712.2|5711.7|5712.95|5712.45|5711.95|5711.45|347
1728053360000|2024-10-04 14:49:20|5712.45|5711.95|5712.7|5712.2|5712.7|5712.2|5711.95|5711.45|173
1728053370000|2024-10-04 14:49:30|5712.82|5712.32|5712.95|5712.45|5714.45|5713.95|5712.82|5712.32|492
1728053380000|2024-10-04 14:49:40|5712.7|5712.2|5712.2|5711.7|5712.95|5712.45|5711.95|5711.45|267
1728053390000|2024-10-04 14:49:50|5711.95|5711.45|5712.45|5711.95|5712.45|5711.95|5711.95|5711.45|128
1728053400000|2024-10-04 14:50:00|5712.2|5711.7|5711.95|5711.45|5712.82|5712.32|5711.95|5711.45|344
1728053410000|2024-10-04 14:50:10|5711.7|5711.2|5713.07|5712.57|5713.32|5712.82|5711.7|5711.2|237
1728053420000|2024-10-04 14:50:20|5712.95|5712.45|5714.95|5714.45|5715.2|5714.7|5712.95|5712.45|768
1728053430000|2024-10-04 14:50:30|5715.07|5714.57|5715.7|5715.2|5715.95|5715.45|5715.07|5714.57|751
1728053440000|2024-10-04 14:50:40|5715.82|5715.32|5715.7|5715.2|5716.7|5716.2|5715.7|5715.2|567
1728053450000|2024-10-04 14:50:50|5715.45|5714.95|5714.95|5714.45|5715.7|5715.2|5714.95|5714.45|353
1728053460000|2024-10-04 14:51:00|5714.7|5714.2|5715.45|5714.95|5715.45|5714.95|5714.45|5713.95|473
1728053470000|2024-10-04 14:51:10|5715.7|5715.2|5714.95|5714.45|5716.45|5715.95|5714.95|5714.45|369
1728053480000|2024-10-04 14:51:20|5715.07|5714.57|5715.95|5715.45|5716.45|5715.95|5715.07|5714.57|346
1728053490000|2024-10-04 14:51:30|5715.45|5714.95|5714.95|5714.45|5715.7|5715.2|5714.45|5713.95|445
1728053500000|2024-10-04 14:51:40|5714.7|5714.2|5714.95|5714.45|5715.2|5714.7|5714.2|5713.7|373
1728053510000|2024-10-04 14:51:50|5714.82|5714.32|5714.95|5714.45|5715.2|5714.7|5714.7|5714.2|170
1728053520000|2024-10-04 14:52:00|5715.2|5714.7|5717.2|5716.7|5717.2|5716.7|5714.95|5714.45|677
1728053530000|2024-10-04 14:52:10|5717.07|5716.57|5717.95|5717.45|5717.95|5717.45|5717.07|5716.57|864
1728053540000|2024-10-04 14:52:20|5718.2|5717.7|5719.2|5718.7|5719.45|5718.95|5717.7|5717.2|857
1728053550000|2024-10-04 14:52:30|5719.45|5718.95|5718.95|5718.45|5720.2|5719.7|5718.7|5718.2|1213
1728053560000|2024-10-04 14:52:40|5719.2|5718.7|5718.95|5718.45|5719.2|5718.7|5718.32|5717.82|467
1728053570000|2024-10-04 14:52:50|5718.7|5718.2|5717.7|5717.2|5718.95|5718.45|5717.7|5717.2|488
1728053580000|2024-10-04 14:53:00|5717.82|5717.32|5718.7|5718.2|5718.7|5718.2|5717.82|5717.32|447
1728053590000|2024-10-04 14:53:10|5718.45|5717.95|5718.2|5717.7|5718.7|5718.2|5717.45|5716.95|414
1728053600000|2024-10-04 14:53:20|5718.45|5717.95|5718.57|5718.07|5718.95|5718.45|5718.45|5717.95|301
1728053610000|2024-10-04 14:53:30|5718.7|5718.2|5717.7|5717.2|5718.7|5718.2|5717.45|5716.95|288
1728053620000|2024-10-04 14:53:40|5717.45|5716.95|5717.2|5716.7|5717.95|5717.45|5716.95|5716.45|337
1728053630000|2024-10-04 14:53:50|5717.45|5716.95|5716.95|5716.45|5717.7|5717.2|5715.7|5715.2|2543
1728053640000|2024-10-04 14:54:00|5717.2|5716.7|5715.7|5715.2|5717.2|5716.7|5715.2|5714.7|772
1728053650000|2024-10-04 14:54:10|5715.95|5715.45|5714.45|5713.95|5716.2|5715.7|5714.45|5713.95|559
1728053660000|2024-10-04 14:54:20|5714.7|5714.2|5714.95|5714.45|5715.2|5714.7|5714.7|5714.2|350
1728053670000|2024-10-04 14:54:30|5714.7|5714.2|5713.95|5713.45|5714.95|5714.45|5713.7|5713.2|461
1728053680000|2024-10-04 14:54:40|5713.7|5713.2|5715.2|5714.7|5715.2|5714.7|5713.57|5713.07|390
1728053690000|2024-10-04 14:54:50|5715.45|5714.95|5715.95|5715.45|5716.2|5715.7|5715.45|5714.95|337
1728053700000|2024-10-04 14:55:00|5716.45|5715.95|5718.7|5718.2|5718.7|5718.2|5716.45|5715.95|586
1728053710000|2024-10-04 14:55:10|5718.45|5717.95|5716.2|5715.7|5718.45|5717.95|5716.2|5715.7|510
1728053720000|2024-10-04 14:55:20|5716.45|5715.95|5716.7|5716.2|5717.45|5716.95|5716.45|5715.95|247
1728053730000|2024-10-04 14:55:30|5716.95|5716.45|5715.95|5715.45|5716.95|5716.45|5715.7|5715.2|346
1728053740000|2024-10-04 14:55:40|5715.82|5715.32|5715.45|5714.95|5716.2|5715.7|5715.45|5714.95|254
1728053750000|2024-10-04 14:55:50|5715.57|5715.07|5715.45|5714.95|5715.7|5715.2|5714.95|5714.45|246
1728053760000|2024-10-04 14:56:00|5715.7|5715.2|5716.45|5715.95|5716.95|5716.45|5715.7|5715.2|273
1728053770000|2024-10-04 14:56:10|5716.7|5716.2|5715.45|5714.95|5716.7|5716.2|5715.45|5714.95|203
1728053780000|2024-10-04 14:56:20|5715.7|5715.2|5716.45|5715.95|5716.45|5715.95|5714.95|5714.45|268
1728053790000|2024-10-04 14:56:30|5716.32|5715.82|5715.45|5714.95|5716.7|5716.2|5715.2|5714.7|185
1728053800000|2024-10-04 14:56:40|5715.7|5715.2|5715.45|5714.95|5715.7|5715.2|5715.2|5714.7|204
1728053810000|2024-10-04 14:56:50|5715.7|5715.2|5716.45|5715.95|5716.45|5715.95|5715.2|5714.7|445
1728053820000|2024-10-04 14:57:00|5716.32|5715.82|5715.95|5715.45|5716.45|5715.95|5715.7|5715.2|248
1728053830000|2024-10-04 14:57:10|5716.2|5715.7|5715.7|5715.2|5716.7|5716.2|5715.7|5715.2|240
1728053840000|2024-10-04 14:57:20|5715.95|5715.45|5715.95|5715.45|5716.7|5716.2|5715.7|5715.2|190
1728053850000|2024-10-04 14:57:30|5716.2|5715.7|5714.95|5714.45|5716.2|5715.7|5714.95|5714.45|190
1728053860000|2024-10-04 14:57:40|5715.2|5714.7|5715.45|5714.95|5716.2|5715.7|5715.2|5714.7|456
1728053870000|2024-10-04 14:57:50|5715.7|5715.2|5714.95|5714.45|5715.7|5715.2|5714.95|5714.45|433
1728053880000|2024-10-04 14:58:00|5715.07|5714.57|5715.7|5715.2|5715.7|5715.2|5715.07|5714.57|241
1728053890000|2024-10-04 14:58:10|5715.45|5714.95|5716.45|5715.95|5716.95|5716.45|5715.45|5714.95|447
1728053900000|2024-10-04 14:58:20|5716.7|5716.2|5716.2|5715.7|5717.32|5716.82|5715.95|5715.45|504
1728053910000|2024-10-04 14:58:30|5715.95|5715.45|5716.2|5715.7|5716.82|5716.32|5715.95|5715.45|219
1728053920000|2024-10-04 14:58:40|5716.45|5715.95|5716.07|5715.57|5716.45|5715.95|5715.7|5715.2|228
1728053930000|2024-10-04 14:58:50|5715.95|5715.45|5716.95|5716.45|5717.32|5716.82|5715.95|5715.45|334
1728053940000|2024-10-04 14:59:00|5716.7|5716.2|5717.95|5717.45|5718.2|5717.7|5716.7|5716.2|492
1728053950000|2024-10-04 14:59:10|5717.7|5717.2|5719.2|5718.7|5719.2|5718.7|5717.7|5717.2|459
1728053960000|2024-10-04 14:59:20|5718.95|5718.45|5718.95|5718.45|5719.2|5718.7|5718.7|5718.2|352
1728053970000|2024-10-04 14:59:30|5719.2|5718.7|5719.45|5718.95|5719.7|5719.2|5718.95|5718.45|385
1728053980000|2024-10-04 14:59:40|5719.57|5719.07|5719.7|5719.2|5720.2|5719.7|5719.45|5718.95|743
1728053990000|2024-10-04 14:59:50|5719.95|5719.45|5719.95|5719.45|5720.7|5720.2|5719.95|5719.45|646
1728054000000|2024-10-04 15:00:00|5719.7|5719.2|5721.2|5720.7|5721.2|5720.7|5719.7|5719.2|1043
1728054010000|2024-10-04 15:00:10|5721.7|5721.2|5721.2|5720.7|5721.7|5721.2|5720.7|5720.2|1123
1728054020000|2024-10-04 15:00:20|5720.95|5720.45|5722.2|5721.7|5722.45|5721.95|5720.95|5720.45|1212
1728054030000|2024-10-04 15:00:30|5722.45|5721.95|5721.95|5721.45|5722.45|5721.95|5721.45|5720.95|608
1728054040000|2024-10-04 15:00:40|5721.7|5721.2|5722.2|5721.7|5722.2|5721.7|5721.2|5720.7|599
1728054050000|2024-10-04 15:00:50|5721.7|5721.2|5721.7|5721.2|5721.95|5721.45|5721.2|5720.7|1115
1728054060000|2024-10-04 15:01:00|5722.2|5721.7|5721.45|5720.95|5722.2|5721.7|5721.2|5720.7|453
1728054070000|2024-10-04 15:01:10|5721.2|5720.7|5721.2|5720.7|5721.45|5720.95|5720.7|5720.2|555
1728054080000|2024-10-04 15:01:20|5721.45|5720.95|5722.95|5722.45|5722.95|5722.45|5721.2|5720.7|647
1728054090000|2024-10-04 15:01:30|5723.2|5722.7|5723.95|5723.45|5724.2|5723.7|5723.2|5722.7|985
1728054100000|2024-10-04 15:01:40|5723.7|5723.2|5723.7|5723.2|5724.2|5723.7|5723.45|5722.95|505
1728054110000|2024-10-04 15:01:50|5723.95|5723.45|5723.95|5723.45|5724.07|5723.57|5723.45|5722.95|543
1728054120000|2024-10-04 15:02:00|5724.2|5723.7|5724.32|5723.82|5724.95|5724.45|5724.2|5723.7|1015
1728054130000|2024-10-04 15:02:10|5724.2|5723.7|5723.2|5722.7|5724.32|5723.82|5723.2|5722.7|850
1728054140000|2024-10-04 15:02:20|5722.95|5722.45|5723.2|5722.7|5723.2|5722.7|5722.7|5722.2|518
1728054150000|2024-10-04 15:02:30|5723.32|5722.82|5723.95|5723.45|5723.95|5723.45|5723.2|5722.7|403
1728054160000|2024-10-04 15:02:40|5724.07|5723.57|5723.45|5722.95|5724.2|5723.7|5723.45|5722.95|555
1728054170000|2024-10-04 15:02:50|5723.7|5723.2|5723.7|5723.2|5723.95|5723.45|5723.45|5722.95|365
1728054180000|2024-10-04 15:03:00|5723.95|5723.45|5723.7|5723.2|5724.2|5723.7|5723.45|5722.95|450
1728054190000|2024-10-04 15:03:10|5723.82|5723.32|5723.95|5723.45|5723.95|5723.45|5723.7|5723.2|306
1728054200000|2024-10-04 15:03:20|5723.7|5723.2|5723.2|5722.7|5723.7|5723.2|5723.2|5722.7|408
1728054210000|2024-10-04 15:03:30|5723.45|5722.95|5723.95|5723.45|5724.2|5723.7|5723.45|5722.95|491
1728054220000|2024-10-04 15:03:40|5723.7|5723.2|5723.95|5723.45|5723.95|5723.45|5723.2|5722.7|300
1728054230000|2024-10-04 15:03:50|5724.2|5723.7|5723.95|5723.45|5724.45|5723.95|5723.95|5723.45|225
1728054240000|2024-10-04 15:04:00|5723.7|5723.2|5722.95|5722.45|5723.95|5723.45|5722.7|5722.2|935
1728054250000|2024-10-04 15:04:10|5723.2|5722.7|5722.45|5721.95|5723.2|5722.7|5722.45|5721.95|866
1728054260000|2024-10-04 15:04:20|5722.7|5722.2|5722.45|5721.95|5722.95|5722.45|5722.45|5721.95|220
1728054270000|2024-10-04 15:04:30|5722.7|5722.2|5723.2|5722.7|5723.2|5722.7|5722.45|5721.95|792
1728054280000|2024-10-04 15:04:40|5723.45|5722.95|5723.45|5722.95|5723.7|5723.2|5723.2|5722.7|485
1728054290000|2024-10-04 15:04:50|5723.2|5722.7|5722.7|5722.2|5723.2|5722.7|5722.7|5722.2|272
1728054300000|2024-10-04 15:05:00|5722.45|5721.95|5724.2|5723.7|5724.2|5723.7|5722.45|5721.95|678
1728054310000|2024-10-04 15:05:10|5723.95|5723.45|5723.45|5722.95|5724.2|5723.7|5723.45|5722.95|580
1728054320000|2024-10-04 15:05:20|5723.2|5722.7|5724.2|5723.7|5724.2|5723.7|5723.2|5722.7|338
1728054330000|2024-10-04 15:05:30|5724.7|5724.2|5724.7|5724.2|5724.95|5724.45|5724.45|5723.95|598
1728054340000|2024-10-04 15:05:40|5724.82|5724.32|5724.95|5724.45|5725.2|5724.7|5724.7|5724.2|924
1728054350000|2024-10-04 15:05:50|5725.2|5724.7|5725.2|5724.7|5725.2|5724.7|5725.2|5724.7|318
1728054360000|2024-10-04 15:06:00|5726.7|5726.2|5725.45|5724.95|5726.95|5726.45|5725.45|5724.95|1888
1728054370000|2024-10-04 15:06:10|5725.2|5724.7|5723.45|5722.95|5725.2|5724.7|5723.45|5722.95|683
1728054380000|2024-10-04 15:06:20|5723.7|5723.2|5724.2|5723.7|5724.7|5724.2|5723.7|5723.2|431
1728054390000|2024-10-04 15:06:30|5724.07|5723.57|5723.95|5723.45|5724.2|5723.7|5723.2|5722.7|398
1728054400000|2024-10-04 15:06:40|5723.7|5723.2|5725.2|5724.7|5725.2|5724.7|5723.7|5723.2|341
1728054410000|2024-10-04 15:06:50|5725.45|5724.95|5725.2|5724.7|5725.45|5724.95|5724.7|5724.2|310
1728054420000|2024-10-04 15:07:00|5725.45|5724.95|5724.95|5724.45|5725.7|5725.2|5724.95|5724.45|267
1728054430000|2024-10-04 15:07:10|5725.2|5724.7|5725.45|5724.95|5725.45|5724.95|5724.82|5724.32|213
1728054440000|2024-10-04 15:07:20|5725.2|5724.7|5724.45|5723.95|5725.2|5724.7|5724.45|5723.95|302
1728054450000|2024-10-04 15:07:30|5724.2|5723.7|5724.2|5723.7|5724.45|5723.95|5723.95|5723.45|400
1728054460000|2024-10-04 15:07:40|5723.95|5723.45|5725.7|5725.2|5725.95|5725.45|5723.95|5723.45|609
1728054470000|2024-10-04 15:07:50|5725.45|5724.95|5725.45|5724.95|5725.45|5724.95|5725.45|5724.95|440
1728054480000|2024-10-04 15:08:00|5725.7|5725.2|5726.45|5725.95|5726.7|5726.2|5725.57|5725.07|792
1728054490000|2024-10-04 15:08:10|5726.7|5726.2|5725.95|5725.45|5726.7|5726.2|5725.95|5725.45|455
1728054500000|2024-10-04 15:08:20|5725.7|5725.2|5725.7|5725.2|5726.07|5725.57|5725.45|5724.95|370
1728054510000|2024-10-04 15:08:30|5725.95|5725.45|5726.2|5725.7|5726.95|5726.45|5725.95|5725.45|1136
1728054520000|2024-10-04 15:08:40|5726.45|5725.95|5725.45|5724.95|5726.45|5725.95|5725.45|5724.95|306
1728054530000|2024-10-04 15:08:50|5725.7|5725.2|5724.2|5723.7|5725.7|5725.2|5724.2|5723.7|528
1728054540000|2024-10-04 15:09:00|5723.95|5723.45|5723.45|5722.95|5724.2|5723.7|5723.45|5722.95|658
1728054550000|2024-10-04 15:09:10|5723.57|5723.07|5724.7|5724.2|5724.7|5724.2|5723.45|5722.95|320
1728054560000|2024-10-04 15:09:20|5724.57|5724.07|5724.7|5724.2|5724.95|5724.45|5724.45|5723.95|190
1728054570000|2024-10-04 15:09:30|5724.57|5724.07|5724.45|5723.95|5724.7|5724.2|5724.2|5723.7|144
1728054580000|2024-10-04 15:09:40|5724.7|5724.2|5723.95|5723.45|5724.7|5724.2|5723.95|5723.45|223
1728054590000|2024-10-04 15:09:50|5723.7|5723.2|5723.2|5722.7|5723.95|5723.45|5722.82|5722.32|474
1728054600000|2024-10-04 15:10:00|5723.45|5722.95|5724.7|5724.2|5725.2|5724.7|5723.45|5722.95|448
1728054610000|2024-10-04 15:10:10|5724.95|5724.45|5724.95|5724.45|5725.2|5724.7|5724.45|5723.95|276
1728054620000|2024-10-04 15:10:20|5724.7|5724.2|5724.45|5723.95|5724.95|5724.45|5724.45|5723.95|199
1728054630000|2024-10-04 15:10:30|5724.7|5724.2|5724.45|5723.95|5724.95|5724.45|5724.45|5723.95|192
1728054640000|2024-10-04 15:10:40|5724.2|5723.7|5724.7|5724.2|5724.95|5724.45|5723.95|5723.45|320
1728054650000|2024-10-04 15:10:50|5724.45|5723.95|5724.7|5724.2|5724.7|5724.2|5724.45|5723.95|189
1728054660000|2024-10-04 15:11:00|5724.82|5724.32|5723.7|5723.2|5724.95|5724.45|5723.7|5723.2|360
1728054670000|2024-10-04 15:11:10|5723.82|5723.32|5724.2|5723.7|5724.45|5723.95|5723.7|5723.2|305
1728054680000|2024-10-04 15:11:20|5724.45|5723.95|5724.7|5724.2|5724.7|5724.2|5724.2|5723.7|182
1728054690000|2024-10-04 15:11:30|5725.2|5724.7|5724.45|5723.95|5725.45|5724.95|5724.45|5723.95|439
1728054700000|2024-10-04 15:11:40|5724.7|5724.2|5724.95|5724.45|5724.95|5724.45|5724.45|5723.95|200
1728054710000|2024-10-04 15:11:50|5725.2|5724.7|5724.95|5724.45|5725.2|5724.7|5724.7|5724.2|321
1728054720000|2024-10-04 15:12:00|5725.2|5724.7|5724.95|5724.45|5725.2|5724.7|5724.7|5724.2|624
1728054730000|2024-10-04 15:12:10|5724.7|5724.2|5724.7|5724.2|5724.95|5724.45|5724.45|5723.95|298
1728054740000|2024-10-04 15:12:20|5724.45|5723.95|5724.2|5723.7|5724.7|5724.2|5724.2|5723.7|319
1728054750000|2024-10-04 15:12:30|5724.45|5723.95|5722.7|5722.2|5724.45|5723.95|5722.57|5722.07|479
1728054760000|2024-10-04 15:12:40|5722.95|5722.45|5723.2|5722.7|5723.45|5722.95|5722.95|5722.45|403
1728054770000|2024-10-04 15:12:50|5722.95|5722.45|5722.7|5722.2|5723.2|5722.7|5722.7|5722.2|671
1728054780000|2024-10-04 15:13:00|5723.2|5722.7|5722.2|5721.7|5723.2|5722.7|5721.45|5720.95|969
1728054790000|2024-10-04 15:13:10|5722.32|5721.82|5721.7|5721.2|5722.45|5721.95|5720.95|5720.45|1135
1728054800000|2024-10-04 15:13:20|5721.45|5720.95|5721.45|5720.95|5721.95|5721.45|5720.45|5719.95|642
1728054810000|2024-10-04 15:13:30|5721.2|5720.7|5720.45|5719.95|5721.7|5721.2|5720.45|5719.95|412
1728054820000|2024-10-04 15:13:40|5720.7|5720.2|5720.45|5719.95|5721.45|5720.95|5720.2|5719.7|712
1728054830000|2024-10-04 15:13:50|5720.32|5719.82|5717.7|5717.2|5720.32|5719.82|5717.45|5716.95|1173
1728054840000|2024-10-04 15:14:00|5717.95|5717.45|5718.7|5718.2|5719.2|5718.7|5717.7|5717.2|795
1728054850000|2024-10-04 15:14:10|5718.57|5718.07|5718.7|5718.2|5718.7|5718.2|5718.07|5717.57|490
1728054860000|2024-10-04 15:14:20|5718.45|5717.95|5719.45|5718.95|5719.7|5719.2|5718.2|5717.7|580
1728054870000|2024-10-04 15:14:30|5719.2|5718.7|5719.2|5718.7|5719.7|5719.2|5719.2|5718.7|199
1728054880000|2024-10-04 15:14:40|5718.95|5718.45|5718.45|5717.95|5719.45|5718.95|5717.95|5717.45|267
1728054890000|2024-10-04 15:14:50|5718.32|5717.82|5715.45|5714.95|5718.32|5717.82|5715.45|5714.95|757
1728054900000|2024-10-04 15:15:00|5715.95|5715.45|5714.95|5714.45|5716.57|5716.07|5714.7|5714.2|813
1728054910000|2024-10-04 15:15:10|5715.2|5714.7|5715.7|5715.2|5716.2|5715.7|5714.57|5714.07|888
1728054920000|2024-10-04 15:15:20|5714.95|5714.45|5714.95|5714.45|5715.7|5715.2|5713.57|5713.07|1033
1728054930000|2024-10-04 15:15:30|5714.7|5714.2|5714.95|5714.45|5715.2|5714.7|5714.7|5714.2|257
1728054940000|2024-10-04 15:15:40|5714.7|5714.2|5715.07|5714.57|5715.07|5714.57|5713.95|5713.45|331
1728054950000|2024-10-04 15:15:50|5714.7|5714.2|5715.7|5715.2|5715.95|5715.45|5714.57|5714.07|417
1728054960000|2024-10-04 15:16:00|5715.45|5714.95|5716.45|5715.95|5716.45|5715.95|5714.95|5714.45|379
1728054970000|2024-10-04 15:16:10|5716.7|5716.2|5716.2|5715.7|5716.7|5716.2|5715.95|5715.45|280
1728054980000|2024-10-04 15:16:20|5715.95|5715.45|5715.95|5715.45|5716.2|5715.7|5715.2|5714.7|235
1728054990000|2024-10-04 15:16:30|5715.7|5715.2|5715.45|5714.95|5715.95|5715.45|5715.2|5714.7|321
1728055000000|2024-10-04 15:16:40|5715.2|5714.7|5716.2|5715.7|5716.7|5716.2|5715.2|5714.7|255
1728055010000|2024-10-04 15:16:50|5716.45|5715.95|5716.2|5715.7|5716.57|5716.07|5716.2|5715.7|288
1728055020000|2024-10-04 15:17:00|5716.45|5715.95|5718.45|5717.95|5718.7|5718.2|5716.2|5715.7|607
1728055030000|2024-10-04 15:17:10|5718.7|5718.2|5718.45|5717.95|5719.07|5718.57|5718.45|5717.95|304
1728055040000|2024-10-04 15:17:20|5718.2|5717.7|5718.45|5717.95|5718.7|5718.2|5717.95|5717.45|235
1728055050000|2024-10-04 15:17:30|5718.7|5718.2|5719.2|5718.7|5719.2|5718.7|5718.45|5717.95|400
1728055060000|2024-10-04 15:17:40|5719.45|5718.95|5720.45|5719.95|5720.45|5719.95|5719.2|5718.7|335
1728055070000|2024-10-04 15:17:50|5720.2|5719.7|5719.95|5719.45|5720.2|5719.7|5719.95|5719.45|167
1728055080000|2024-10-04 15:18:00|5720.07|5719.57|5719.45|5718.95|5720.45|5719.95|5719.45|5718.95|255
1728055090000|2024-10-04 15:18:10|5719.32|5718.82|5719.7|5719.2|5719.7|5719.2|5719.2|5718.7|178
1728055100000|2024-10-04 15:18:20|5719.82|5719.32|5720.07|5719.57|5720.95|5720.45|5719.82|5719.32|373
1728055110000|2024-10-04 15:18:30|5720.2|5719.7|5719.45|5718.95|5720.45|5719.95|5719.45|5718.95|266
1728055120000|2024-10-04 15:18:40|5719.7|5719.2|5719.7|5719.2|5719.7|5719.2|5719.2|5718.7|171
1728055130000|2024-10-04 15:18:50|5719.95|5719.45|5719.45|5718.95|5719.95|5719.45|5719.45|5718.95|129
1728055140000|2024-10-04 15:19:00|5719.2|5718.7|5718.95|5718.45|5719.45|5718.95|5718.45|5717.95|254
1728055150000|2024-10-04 15:19:10|5718.7|5718.2|5718.7|5718.2|5719.2|5718.7|5718.7|5718.2|124
1728055160000|2024-10-04 15:19:20|5718.95|5718.45|5717.95|5717.45|5718.95|5718.45|5717.7|5717.2|287
1728055170000|2024-10-04 15:19:30|5718.2|5717.7|5718.45|5717.95|5718.45|5717.95|5717.7|5717.2|199
1728055180000|2024-10-04 15:19:40|5718.2|5717.7|5717.95|5717.45|5718.45|5717.95|5717.7|5717.2|251
1728055190000|2024-10-04 15:19:50|5718.2|5717.7|5716.95|5716.45|5718.2|5717.7|5716.7|5716.2|465
1728055200000|2024-10-04 15:20:00|5717.2|5716.7|5715.2|5714.7|5717.45|5716.95|5715.2|5714.7|741
1728055210000|2024-10-04 15:20:10|5714.95|5714.45|5713.7|5713.2|5714.95|5714.45|5713.45|5712.95|1288
1728055220000|2024-10-04 15:20:20|5713.45|5712.95|5713.2|5712.7|5713.7|5713.2|5711.7|5711.2|1844
1728055230000|2024-10-04 15:20:30|5712.95|5712.45|5711.7|5711.2|5712.95|5712.45|5711.45|5710.95|756
1728055240000|2024-10-04 15:20:40|5711.45|5710.95|5712.45|5711.95|5712.57|5712.07|5711.45|5710.95|587
1728055250000|2024-10-04 15:20:50|5712.2|5711.7|5712.2|5711.7|5712.95|5712.45|5711.2|5710.7|1225
1728055260000|2024-10-04 15:21:00|5712.07|5711.57|5713.45|5712.95|5713.45|5712.95|5711.95|5711.45|554
1728055270000|2024-10-04 15:21:10|5713.7|5713.2|5713.45|5712.95|5714.57|5714.07|5713.45|5712.95|541
1728055280000|2024-10-04 15:21:20|5713.57|5713.07|5713.7|5713.2|5714.95|5714.45|5713.57|5713.07|252
1728055290000|2024-10-04 15:21:30|5713.45|5712.95|5713.7|5713.2|5713.7|5713.2|5712.95|5712.45|245
1728055300000|2024-10-04 15:21:40|5713.45|5712.95|5713.7|5713.2|5714.2|5713.7|5713.45|5712.95|175
1728055310000|2024-10-04 15:21:50|5713.45|5712.95|5713.07|5712.57|5714.2|5713.7|5713.07|5712.57|356
1728055320000|2024-10-04 15:22:00|5713.2|5712.7|5713.7|5713.2|5713.7|5713.2|5712.7|5712.2|381
1728055330000|2024-10-04 15:22:10|5713.57|5713.07|5712.95|5712.45|5713.7|5713.2|5712.7|5712.2|313
1728055340000|2024-10-04 15:22:20|5712.7|5712.2|5709.95|5709.45|5712.7|5712.2|5709.45|5708.95|2149
1728055350000|2024-10-04 15:22:30|5710.2|5709.7|5706.95|5706.45|5710.2|5709.7|5706.95|5706.45|1588
1728055360000|2024-10-04 15:22:40|5707.2|5706.7|5707.2|5706.7|5707.2|5706.7|5705.2|5704.7|1835
1728055370000|2024-10-04 15:22:50|5706.95|5706.45|5707.45|5706.95|5707.7|5707.2|5706.7|5706.2|679
1728055380000|2024-10-04 15:23:00|5706.95|5706.45|5706.45|5705.95|5707.2|5706.7|5706.2|5705.7|591
1728055390000|2024-10-04 15:23:10|5706.2|5705.7|5706.2|5705.7|5706.45|5705.95|5705.7|5705.2|683
1728055400000|2024-10-04 15:23:20|5706.45|5705.95|5708.45|5707.95|5708.45|5707.95|5706.45|5705.95|409
1728055410000|2024-10-04 15:23:30|5708.2|5707.7|5706.7|5706.2|5708.2|5707.7|5706.45|5705.95|466
1728055420000|2024-10-04 15:23:40|5706.45|5705.95|5707.45|5706.95|5707.45|5706.95|5706.2|5705.7|316
1728055430000|2024-10-04 15:23:50|5707.2|5706.7|5707.7|5707.2|5708.45|5707.95|5707.2|5706.7|255
1728055440000|2024-10-04 15:24:00|5707.45|5706.95|5708.2|5707.7|5708.2|5707.7|5707.2|5706.7|680
1728055450000|2024-10-04 15:24:10|5707.95|5707.45|5708.45|5707.95|5709.2|5708.7|5707.95|5707.45|502
1728055460000|2024-10-04 15:24:20|5708.7|5708.2|5708.7|5708.2|5708.82|5708.32|5708.2|5707.7|309
1728055470000|2024-10-04 15:24:30|5708.45|5707.95|5709.45|5708.95|5709.45|5708.95|5708.45|5707.95|310
1728055480000|2024-10-04 15:24:40|5709.2|5708.7|5709.7|5709.2|5709.82|5709.32|5709.2|5708.7|426
1728055490000|2024-10-04 15:24:50|5709.45|5708.95|5709.2|5708.7|5709.7|5709.2|5709.2|5708.7|253
1728055500000|2024-10-04 15:25:00|5708.95|5708.45|5707.2|5706.7|5709.2|5708.7|5707.2|5706.7|624
1728055510000|2024-10-04 15:25:10|5706.95|5706.45|5707.2|5706.7|5707.32|5706.82|5706.45|5705.95|942
1728055520000|2024-10-04 15:25:20|5706.95|5706.45|5707.45|5706.95|5707.7|5707.2|5706.95|5706.45|252
1728055530000|2024-10-04 15:25:30|5707.2|5706.7|5706.95|5706.45|5707.2|5706.7|5706.45|5705.95|438
1728055540000|2024-10-04 15:25:40|5707.2|5706.7|5705.95|5705.45|5707.2|5706.7|5705.95|5705.45|666
1728055550000|2024-10-04 15:25:50|5706.2|5705.7|5707.2|5706.7|5707.45|5706.95|5706.2|5705.7|344
1728055560000|2024-10-04 15:26:00|5707.7|5707.2|5706.7|5706.2|5707.7|5707.2|5706.2|5705.7|1041
1728055570000|2024-10-04 15:26:10|5706.95|5706.45|5706.45|5705.95|5707.07|5706.57|5705.95|5705.45|1493
1728055580000|2024-10-04 15:26:20|5706.2|5705.7|5706.45|5705.95|5706.95|5706.45|5706.2|5705.7|493
1728055590000|2024-10-04 15:26:30|5706.7|5706.2|5707.45|5706.95|5708.57|5708.07|5706.57|5706.07|636
1728055600000|2024-10-04 15:26:40|5707.2|5706.7|5706.95|5706.45|5707.95|5707.45|5706.45|5705.95|426
1728055610000|2024-10-04 15:26:50|5706.7|5706.2|5705.95|5705.45|5706.95|5706.45|5705.95|5705.45|185
1728055620000|2024-10-04 15:27:00|5705.7|5705.2|5704.95|5704.45|5705.95|5705.45|5704.45|5703.95|1562
1728055630000|2024-10-04 15:27:10|5704.7|5704.2|5704.7|5704.2|5704.95|5704.45|5704.45|5703.95|763
1728055640000|2024-10-04 15:27:20|5704.45|5703.95|5703.45|5702.95|5704.45|5703.95|5703.2|5702.7|1604
1728055650000|2024-10-04 15:27:30|5703.7|5703.2|5704.7|5704.2|5705.07|5704.57|5703.7|5703.2|588
1728055660000|2024-10-04 15:27:40|5704.82|5704.32|5704.95|5704.45|5705.45|5704.95|5704.45|5703.95|758
1728055670000|2024-10-04 15:27:50|5704.2|5703.7|5705.95|5705.45|5706.2|5705.7|5704.2|5703.7|748
1728055680000|2024-10-04 15:28:00|5705.7|5705.2|5706.7|5706.2|5706.7|5706.2|5705.32|5704.82|573
1728055690000|2024-10-04 15:28:10|5706.95|5706.45|5706.95|5706.45|5707.2|5706.7|5706.7|5706.2|515
1728055700000|2024-10-04 15:28:20|5707.2|5706.7|5707.2|5706.7|5707.45|5706.95|5706.95|5706.45|338
1728055710000|2024-10-04 15:28:30|5706.95|5706.45|5706.95|5706.45|5707.2|5706.7|5706.2|5705.7|372
1728055720000|2024-10-04 15:28:40|5706.7|5706.2|5707.45|5706.95|5707.45|5706.95|5706.45|5705.95|272
1728055730000|2024-10-04 15:28:50|5707.2|5706.7|5708.2|5707.7|5708.45|5707.95|5707.2|5706.7|322
1728055740000|2024-10-04 15:29:00|5708.45|5707.95|5708.7|5708.2|5709.2|5708.7|5707.95|5707.45|721
1728055750000|2024-10-04 15:29:10|5708.95|5708.45|5708.7|5708.2|5708.95|5708.45|5708.2|5707.7|347
1728055760000|2024-10-04 15:29:20|5708.45|5707.95|5707.95|5707.45|5708.7|5708.2|5707.95|5707.45|303
1728055770000|2024-10-04 15:29:30|5707.7|5707.2|5706.2|5705.7|5707.7|5707.2|5706.2|5705.7|425
1728055780000|2024-10-04 15:29:40|5706.45|5705.95|5706.7|5706.2|5706.7|5706.2|5706.2|5705.7|401
1728055790000|2024-10-04 15:29:50|5706.57|5706.07|5707.45|5706.95|5707.45|5706.95|5706.45|5705.95|373
1728055800000|2024-10-04 15:30:00|5707.2|5706.7|5704.95|5704.45|5707.2|5706.7|5703.45|5702.95|1844
1728055810000|2024-10-04 15:30:10|5705.2|5704.7|5705.2|5704.7|5705.45|5704.95|5704.45|5703.95|583
1728055820000|2024-10-04 15:30:20|5704.95|5704.45|5705.95|5705.45|5705.95|5705.45|5703.95|5703.45|549
1728055830000|2024-10-04 15:30:30|5706.2|5705.7|5705.95|5705.45|5706.95|5706.45|5705.7|5705.2|510
1728055840000|2024-10-04 15:30:40|5705.7|5705.2|5703.95|5703.45|5705.95|5705.45|5703.7|5703.2|895
1728055850000|2024-10-04 15:30:50|5703.82|5703.32|5704.2|5703.7|5704.7|5704.2|5703.7|5703.2|1007
1728055860000|2024-10-04 15:31:00|5703.95|5703.45|5704.2|5703.7|5704.95|5704.45|5703.7|5703.2|814
1728055870000|2024-10-04 15:31:10|5703.95|5703.45|5704.95|5704.45|5704.95|5704.45|5703.95|5703.45|589
1728055880000|2024-10-04 15:31:20|5704.7|5704.2|5705.45|5704.95|5705.7|5705.2|5704.7|5704.2|759
1728055890000|2024-10-04 15:31:30|5705.2|5704.7|5704.7|5704.2|5705.2|5704.7|5704.45|5703.95|684
1728055900000|2024-10-04 15:31:40|5704.45|5703.95|5704.45|5703.95|5704.95|5704.45|5704.07|5703.57|777
1728055910000|2024-10-04 15:31:50|5704.7|5704.2|5704.7|5704.2|5704.95|5704.45|5703.7|5703.2|1603
1728055920000|2024-10-04 15:32:00|5704.2|5703.7|5703.2|5702.7|5704.45|5703.95|5702.95|5702.45|988
1728055930000|2024-10-04 15:32:10|5703.45|5702.95|5703.45|5702.95|5703.45|5702.95|5702.45|5701.95|981
1728055940000|2024-10-04 15:32:20|5703.32|5702.82|5703.95|5703.45|5704.2|5703.7|5703.2|5702.7|550
1728055950000|2024-10-04 15:32:30|5704.32|5703.82|5705.2|5704.7|5705.2|5704.7|5704.2|5703.7|403
1728055960000|2024-10-04 15:32:40|5704.95|5704.45|5705.7|5705.2|5706.2|5705.7|5704.95|5704.45|456
1728055970000|2024-10-04 15:32:50|5705.95|5705.45|5704.95|5704.45|5705.95|5705.45|5704.95|5704.45|297
1728055980000|2024-10-04 15:33:00|5704.7|5704.2|5704.7|5704.2|5705.2|5704.7|5704.45|5703.95|1588
1728055990000|2024-10-04 15:33:10|5704.45|5703.95|5704.2|5703.7|5704.45|5703.95|5703.95|5703.45|1009
1728056000000|2024-10-04 15:33:20|5704.45|5703.95|5704.7|5704.2|5705.2|5704.7|5703.95|5703.45|411
1728056010000|2024-10-04 15:33:30|5704.45|5703.95|5705.45|5704.95|5706.2|5705.7|5704.45|5703.95|339
1728056020000|2024-10-04 15:33:40|5705.7|5705.2|5706.2|5705.7|5706.2|5705.7|5705.7|5705.2|566
1728056030000|2024-10-04 15:33:50|5706.07|5705.57|5706.7|5706.2|5706.82|5706.32|5705.95|5705.45|435
1728056040000|2024-10-04 15:34:00|5706.95|5706.45|5706.2|5705.7|5706.95|5706.45|5705.95|5705.45|819
1728056050000|2024-10-04 15:34:10|5705.95|5705.45|5706.95|5706.45|5706.95|5706.45|5705.95|5705.45|490
1728056060000|2024-10-04 15:34:20|5706.7|5706.2|5708.2|5707.7|5708.2|5707.7|5706.7|5706.2|657
1728056070000|2024-10-04 15:34:30|5708.45|5707.95|5708.2|5707.7|5708.57|5708.07|5707.45|5706.95|430
1728056080000|2024-10-04 15:34:40|5707.95|5707.45|5707.95|5707.45|5707.95|5707.45|5707.7|5707.2|294
1728056090000|2024-10-04 15:34:50|5707.7|5707.2|5708.2|5707.7|5708.45|5707.95|5707.45|5706.95|323
1728056100000|2024-10-04 15:35:00|5708.07|5707.57|5708.2|5707.7|5708.7|5708.2|5707.45|5706.95|503
1728056110000|2024-10-04 15:35:10|5707.95|5707.45|5708.45|5707.95|5708.45|5707.95|5707.45|5706.95|318
1728056120000|2024-10-04 15:35:20|5708.2|5707.7|5708.45|5707.95|5709.32|5708.82|5707.7|5707.2|439
1728056130000|2024-10-04 15:35:30|5708.2|5707.7|5708.57|5708.07|5708.95|5708.45|5708.2|5707.7|797
1728056140000|2024-10-04 15:35:40|5708.7|5708.2|5709.7|5709.2|5709.7|5709.2|5708.7|5708.2|480
1728056150000|2024-10-04 15:35:50|5709.45|5708.95|5708.95|5708.45|5710.2|5709.7|5708.95|5708.45|741
1728056160000|2024-10-04 15:36:00|5709.2|5708.7|5709.7|5709.2|5709.7|5709.2|5708.7|5708.2|768
1728056170000|2024-10-04 15:36:10|5709.57|5709.07|5709.2|5708.7|5710.45|5709.95|5709.2|5708.7|448
1728056180000|2024-10-04 15:36:20|5709.45|5708.95|5708.57|5708.07|5709.7|5709.2|5708.2|5707.7|430
1728056190000|2024-10-04 15:36:30|5708.45|5707.95|5708.45|5707.95|5709.2|5708.7|5708.2|5707.7|324
1728056200000|2024-10-04 15:36:40|5708.2|5707.7|5708.32|5707.82|5708.7|5708.2|5708.2|5707.7|190
1728056210000|2024-10-04 15:36:50|5708.45|5707.95|5708.45|5707.95|5708.95|5708.45|5707.95|5707.45|267
1728056220000|2024-10-04 15:37:00|5708.2|5707.7|5708.95|5708.45|5709.45|5708.95|5708.2|5707.7|281
1728056230000|2024-10-04 15:37:10|5708.82|5708.32|5708.45|5707.95|5708.95|5708.45|5708.2|5707.7|152
1728056240000|2024-10-04 15:37:20|5708.7|5708.2|5709.2|5708.7|5709.2|5708.7|5708.45|5707.95|215
1728056250000|2024-10-04 15:37:30|5709.07|5708.57|5708.95|5708.45|5709.32|5708.82|5708.95|5708.45|285
1728056260000|2024-10-04 15:37:40|5709.2|5708.7|5708.45|5707.95|5709.45|5708.95|5708.45|5707.95|129
1728056270000|2024-10-04 15:37:50|5708.7|5708.2|5709.45|5708.95|5710.2|5709.7|5708.7|5708.2|428
1728056280000|2024-10-04 15:38:00|5709.32|5708.82|5709.2|5708.7|5709.7|5709.2|5708.95|5708.45|346
1728056290000|2024-10-04 15:38:10|5709.32|5708.82|5709.45|5708.95|5709.95|5709.45|5709.32|5708.82|244
1728056300000|2024-10-04 15:38:20|5709.2|5708.7|5709.45|5708.95|5709.7|5709.2|5709.2|5708.7|183
1728056310000|2024-10-04 15:38:30|5709.57|5709.07|5709.45|5708.95|5709.95|5709.45|5709.45|5708.95|178
1728056320000|2024-10-04 15:38:40|5709.7|5709.2|5708.95|5708.45|5709.7|5709.2|5708.7|5708.2|242
1728056330000|2024-10-04 15:38:50|5709.2|5708.7|5709.2|5708.7|5709.45|5708.95|5709.07|5708.57|125
1728056340000|2024-10-04 15:39:00|5709.45|5708.95|5708.2|5707.7|5709.45|5708.95|5707.95|5707.45|389
1728056350000|2024-10-04 15:39:10|5707.95|5707.45|5709.2|5708.7|5709.2|5708.7|5707.7|5707.2|317
1728056360000|2024-10-04 15:39:20|5708.95|5708.45|5708.45|5707.95|5709.45|5708.95|5708.45|5707.95|274
1728056370000|2024-10-04 15:39:30|5708.57|5708.07|5708.45|5707.95|5708.7|5708.2|5708.45|5707.95|161
1728056380000|2024-10-04 15:39:40|5708.7|5708.2|5708.95|5708.45|5708.95|5708.45|5708.45|5707.95|116
1728056390000|2024-10-04 15:39:50|5709.2|5708.7|5709.95|5709.45|5710.45|5709.95|5709.2|5708.7|591
1728056400000|2024-10-04 15:40:00|5709.7|5709.2|5710.7|5710.2|5710.7|5710.2|5709.7|5709.2|588
1728056410000|2024-10-04 15:40:10|5711.45|5710.95|5713.2|5712.7|5713.95|5713.45|5711.45|5710.95|1413
1728056420000|2024-10-04 15:40:20|5713.32|5712.82|5712.45|5711.95|5713.45|5712.95|5712.45|5711.95|425
1728056430000|2024-10-04 15:40:30|5712.2|5711.7|5711.45|5710.95|5712.82|5712.32|5711.45|5710.95|350
1728056440000|2024-10-04 15:40:40|5711.2|5710.7|5710.45|5709.95|5711.32|5710.82|5710.2|5709.7|383
1728056450000|2024-10-04 15:40:50|5710.2|5709.7|5711.7|5711.2|5711.7|5711.2|5710.2|5709.7|237
1728056460000|2024-10-04 15:41:00|5711.45|5710.95|5711.95|5711.45|5712.45|5711.95|5711.45|5710.95|446
1728056470000|2024-10-04 15:41:10|5712.45|5711.95|5711.7|5711.2|5712.45|5711.95|5711.45|5710.95|334
1728056480000|2024-10-04 15:41:20|5711.57|5711.07|5711.7|5711.2|5711.7|5711.2|5710.95|5710.45|176
1728056490000|2024-10-04 15:41:30|5711.95|5711.45|5712.7|5712.2|5712.95|5712.45|5711.95|5711.45|425
1728056500000|2024-10-04 15:41:40|5712.57|5712.07|5713.7|5713.2|5713.7|5713.2|5712.45|5711.95|294
1728056510000|2024-10-04 15:41:50|5713.45|5712.95|5713.7|5713.2|5713.95|5713.45|5713.2|5712.7|308
1728056520000|2024-10-04 15:42:00|5713.95|5713.45|5714.95|5714.45|5715.2|5714.7|5713.95|5713.45|807
1728056530000|2024-10-04 15:42:10|5715.2|5714.7|5715.7|5715.2|5715.95|5715.45|5715.2|5714.7|419
1728056540000|2024-10-04 15:42:20|5715.95|5715.45|5715.2|5714.7|5715.95|5715.45|5715.07|5714.57|552
1728056550000|2024-10-04 15:42:30|5715.07|5714.57|5715.45|5714.95|5715.7|5715.2|5714.95|5714.45|544
1728056560000|2024-10-04 15:42:40|5715.7|5715.2|5716.7|5716.2|5716.7|5716.2|5715.45|5714.95|474
1728056570000|2024-10-04 15:42:50|5716.45|5715.95|5716.2|5715.7|5716.7|5716.2|5715.95|5715.45|317
1728056580000|2024-10-04 15:43:00|5716.45|5715.95|5715.45|5714.95|5716.45|5715.95|5715.45|5714.95|844
1728056590000|2024-10-04 15:43:10|5715.7|5715.2|5715.32|5714.82|5715.95|5715.45|5715.2|5714.7|379
1728056600000|2024-10-04 15:43:20|5715.45|5714.95|5714.45|5713.95|5715.45|5714.95|5714.45|5713.95|413
1728056610000|2024-10-04 15:43:30|5714.7|5714.2|5713.7|5713.2|5714.7|5714.2|5713.45|5712.95|420
1728056620000|2024-10-04 15:43:40|5713.45|5712.95|5714.2|5713.7|5714.45|5713.95|5712.95|5712.45|538
1728056630000|2024-10-04 15:43:50|5713.7|5713.2|5712.7|5712.2|5713.7|5713.2|5712.7|5712.2|426
1728056640000|2024-10-04 15:44:00|5712.82|5712.32|5711.95|5711.45|5712.82|5712.32|5711.7|5711.2|1132
1728056650000|2024-10-04 15:44:10|5712.2|5711.7|5712.95|5712.45|5713.2|5712.7|5711.7|5711.2|491
1728056660000|2024-10-04 15:44:20|5712.7|5712.2|5713.7|5713.2|5713.95|5713.45|5712.7|5712.2|344
1728056670000|2024-10-04 15:44:30|5713.82|5713.32|5713.45|5712.95|5713.82|5713.32|5713.2|5712.7|199
1728056680000|2024-10-04 15:44:40|5713.32|5712.82|5713.45|5712.95|5713.95|5713.45|5713.2|5712.7|370
1728056690000|2024-10-04 15:44:50|5713.57|5713.07|5712.95|5712.45|5713.57|5713.07|5712.95|5712.45|208
1728056700000|2024-10-04 15:45:00|5712.7|5712.2|5711.7|5711.2|5713.2|5712.7|5711.7|5711.2|1045
1728056710000|2024-10-04 15:45:10|5711.45|5710.95|5711.45|5710.95|5711.7|5711.2|5710.95|5710.45|463
1728056720000|2024-10-04 15:45:20|5711.2|5710.7|5711.2|5710.7|5711.45|5710.95|5710.95|5710.45|190
1728056730000|2024-10-04 15:45:30|5710.95|5710.45|5711.2|5710.7|5711.7|5711.2|5710.95|5710.45|474
1728056740000|2024-10-04 15:45:40|5711.45|5710.95|5711.2|5710.7|5711.45|5710.95|5711.2|5710.7|257
1728056750000|2024-10-04 15:45:50|5711.45|5710.95|5711.7|5711.2|5711.95|5711.45|5711.45|5710.95|322
1728056760000|2024-10-04 15:46:00|5711.57|5711.07|5712.7|5712.2|5713.2|5712.7|5711.45|5710.95|410
1728056770000|2024-10-04 15:46:10|5712.95|5712.45|5712.45|5711.95|5712.95|5712.45|5712.2|5711.7|152
1728056780000|2024-10-04 15:46:20|5712.57|5712.07|5712.7|5712.2|5712.95|5712.45|5712.2|5711.7|150
1728056790000|2024-10-04 15:46:30|5712.95|5712.45|5712.82|5712.32|5712.95|5712.45|5712.57|5712.07|95
1728056800000|2024-10-04 15:46:40|5712.95|5712.45|5712.2|5711.7|5713.32|5712.82|5712.2|5711.7|167
1728056810000|2024-10-04 15:46:50|5712.32|5711.82|5712.2|5711.7|5712.7|5712.2|5712.2|5711.7|132
1728056820000|2024-10-04 15:47:00|5712.32|5711.82|5712.82|5712.32|5712.82|5712.32|5712.2|5711.7|252
1728056830000|2024-10-04 15:47:10|5712.95|5712.45|5713.2|5712.7|5713.45|5712.95|5712.45|5711.95|192
1728056840000|2024-10-04 15:47:20|5713.45|5712.95|5713.2|5712.7|5713.45|5712.95|5712.95|5712.45|210
1728056850000|2024-10-04 15:47:30|5713.07|5712.57|5712.2|5711.7|5713.07|5712.57|5711.7|5711.2|230
1728056860000|2024-10-04 15:47:40|5712.45|5711.95|5712.2|5711.7|5712.95|5712.45|5712.2|5711.7|211
1728056870000|2024-10-04 15:47:50|5712.45|5711.95|5712.45|5711.95|5712.7|5712.2|5712.2|5711.7|98
1728056880000|2024-10-04 15:48:00|5712.2|5711.7|5711.45|5710.95|5712.2|5711.7|5711.2|5710.7|402
1728056890000|2024-10-04 15:48:10|5711.7|5711.2|5712.45|5711.95|5712.45|5711.95|5711.7|5711.2|213
1728056900000|2024-10-04 15:48:20|5712.2|5711.7|5713.2|5712.7|5713.2|5712.7|5711.95|5711.45|184
1728056910000|2024-10-04 15:48:30|5713.07|5712.57|5713.2|5712.7|5713.45|5712.95|5712.95|5712.45|494
1728056920000|2024-10-04 15:48:40|5713.7|5713.2|5712.7|5712.2|5713.7|5713.2|5712.7|5712.2|277
1728056930000|2024-10-04 15:48:50|5712.45|5711.95|5712.7|5712.2|5712.95|5712.45|5712.2|5711.7|134
1728056940000|2024-10-04 15:49:00|5711.95|5711.45|5711.45|5710.95|5711.95|5711.45|5710.45|5709.95|602
1728056950000|2024-10-04 15:49:10|5711.2|5710.7|5711.2|5710.7|5711.2|5710.7|5710.7|5710.2|304
1728056960000|2024-10-04 15:49:20|5711.32|5710.82|5710.7|5710.2|5711.45|5710.95|5710.45|5709.95|338
1728056970000|2024-10-04 15:49:30|5710.2|5709.7|5709.95|5709.45|5710.2|5709.7|5707.95|5707.45|746
1728056980000|2024-10-04 15:49:40|5710.07|5709.57|5710.2|5709.7|5710.45|5709.95|5709.95|5709.45|173
1728056990000|2024-10-04 15:49:50|5709.95|5709.45|5709.95|5709.45|5710.2|5709.7|5709.95|5709.45|220
1728057000000|2024-10-04 15:50:00|5710.2|5709.7|5710.45|5709.95|5710.45|5709.95|5709.7|5709.2|186
1728057010000|2024-10-04 15:50:10|5710.2|5709.7|5709.7|5709.2|5710.57|5710.07|5709.45|5708.95|350
1728057020000|2024-10-04 15:50:20|5709.95|5709.45|5710.57|5710.07|5710.57|5710.07|5709.95|5709.45|145
1728057030000|2024-10-04 15:50:30|5710.45|5709.95|5711.95|5711.45|5712.07|5711.57|5710.45|5709.95|493
1728057040000|2024-10-04 15:50:40|5712.2|5711.7|5712.2|5711.7|5712.2|5711.7|5711.95|5711.45|266
1728057050000|2024-10-04 15:50:50|5711.95|5711.45|5711.2|5710.7|5712.2|5711.7|5711.2|5710.7|161
1728057060000|2024-10-04 15:51:00|5711.45|5710.95|5711.45|5710.95|5711.95|5711.45|5711.2|5710.7|275
1728057070000|2024-10-04 15:51:10|5711.57|5711.07|5711.2|5710.7|5711.7|5711.2|5711.2|5710.7|88
1728057080000|2024-10-04 15:51:20|5711.45|5710.95|5711.7|5711.2|5711.7|5711.2|5711.2|5710.7|205
1728057090000|2024-10-04 15:51:30|5711.45|5710.95|5713.2|5712.7|5713.2|5712.7|5711.45|5710.95|347
1728057100000|2024-10-04 15:51:40|5713.45|5712.95|5713.95|5713.45|5713.95|5713.45|5712.95|5712.45|384
1728057110000|2024-10-04 15:51:50|5713.7|5713.2|5713.95|5713.45|5713.95|5713.45|5713.45|5712.95|287
1728057120000|2024-10-04 15:52:00|5714.2|5713.7|5714.7|5714.2|5714.7|5714.2|5713.7|5713.2|644
1728057130000|2024-10-04 15:52:10|5714.45|5713.95|5715.45|5714.95|5715.45|5714.95|5714.45|5713.95|331
1728057140000|2024-10-04 15:52:20|5715.7|5715.2|5714.45|5713.95|5715.7|5715.2|5714.45|5713.95|325
1728057150000|2024-10-04 15:52:30|5714.2|5713.7|5715.2|5714.7|5715.7|5715.2|5714.2|5713.7|305
1728057160000|2024-10-04 15:52:40|5715.32|5714.82|5715.2|5714.7|5715.45|5714.95|5715.2|5714.7|148
1728057170000|2024-10-04 15:52:50|5715.45|5714.95|5715.45|5714.95|5715.7|5715.2|5715.2|5714.7|162
1728057180000|2024-10-04 15:53:00|5715.7|5715.2|5716.7|5716.2|5716.95|5716.45|5715.2|5714.7|567
1728057190000|2024-10-04 15:53:10|5716.45|5715.95|5716.45|5715.95|5716.7|5716.2|5715.7|5715.2|351
1728057200000|2024-10-04 15:53:20|5716.7|5716.2|5717.45|5716.95|5717.45|5716.95|5716.45|5715.95|282
1728057210000|2024-10-04 15:53:30|5717.7|5717.2|5717.45|5716.95|5717.95|5717.45|5717.2|5716.7|294
1728057220000|2024-10-04 15:53:40|5717.57|5717.07|5718.2|5717.7|5718.2|5717.7|5717.2|5716.7|260
1728057230000|2024-10-04 15:53:50|5718.45|5717.95|5719.2|5718.7|5719.2|5718.7|5718.2|5717.7|594
1728057240000|2024-10-04 15:54:00|5718.95|5718.45|5719.45|5718.95|5719.7|5719.2|5718.95|5718.45|533
1728057250000|2024-10-04 15:54:10|5719.2|5718.7|5719.2|5718.7|5719.45|5718.95|5718.95|5718.45|737
1728057260000|2024-10-04 15:54:20|5718.95|5718.45|5719.2|5718.7|5719.2|5718.7|5718.7|5718.2|326
1728057270000|2024-10-04 15:54:30|5719.7|5719.2|5719.7|5719.2|5720.2|5719.7|5719.7|5719.2|1022
1728057280000|2024-10-04 15:54:40|5719.95|5719.45|5719.7|5719.2|5719.95|5719.45|5719.45|5718.95|446
1728057290000|2024-10-04 15:54:50|5719.57|5719.07|5719.45|5718.95|5719.57|5719.07|5718.95|5718.45|468
1728057300000|2024-10-04 15:55:00|5719.57|5719.07|5719.45|5718.95|5719.95|5719.45|5718.95|5718.45|571
1728057310000|2024-10-04 15:55:10|5719.32|5718.82|5719.95|5719.45|5720.2|5719.7|5719.2|5718.7|396
1728057320000|2024-10-04 15:55:20|5720.2|5719.7|5720.45|5719.95|5721.2|5720.7|5719.95|5719.45|819
1728057330000|2024-10-04 15:55:30|5720.2|5719.7|5720.45|5719.95|5720.45|5719.95|5719.95|5719.45|211
1728057340000|2024-10-04 15:55:40|5720.7|5720.2|5720.7|5720.2|5720.7|5720.2|5720.45|5719.95|184
1728057350000|2024-10-04 15:55:50|5720.82|5720.32|5721.2|5720.7|5721.2|5720.7|5720.7|5720.2|217
1728057360000|2024-10-04 15:56:00|5721.45|5720.95|5721.45|5720.95|5721.45|5720.95|5720.7|5720.2|857
1728057370000|2024-10-04 15:56:10|5721.2|5720.7|5722.2|5721.7|5722.7|5722.2|5721.2|5720.7|521
1728057380000|2024-10-04 15:56:20|5722.32|5721.82|5722.7|5722.2|5722.7|5722.2|5721.95|5721.45|265
1728057390000|2024-10-04 15:56:30|5722.45|5721.95|5722.2|5721.7|5722.7|5722.2|5722.2|5721.7|233
1728057400000|2024-10-04 15:56:40|5721.95|5721.45|5721.45|5720.95|5721.95|5721.45|5720.95|5720.45|519
1728057410000|2024-10-04 15:56:50|5721.7|5721.2|5721.7|5721.2|5721.95|5721.45|5721.7|5721.2|396
1728057420000|2024-10-04 15:57:00|5721.45|5720.95|5721.7|5721.2|5721.7|5721.2|5721.2|5720.7|543
1728057430000|2024-10-04 15:57:10|5721.95|5721.45|5721.95|5721.45|5722.45|5721.95|5721.7|5721.2|303
1728057440000|2024-10-04 15:57:20|5722.2|5721.7|5721.7|5721.2|5722.2|5721.7|5721.57|5721.07|169
1728057450000|2024-10-04 15:57:30|5721.45|5720.95|5721.7|5721.2|5721.95|5721.45|5721.2|5720.7|313
1728057460000|2024-10-04 15:57:40|5722.2|5721.7|5722.45|5721.95|5722.45|5721.95|5721.7|5721.2|411
1728057470000|2024-10-04 15:57:50|5722.7|5722.2|5722.45|5721.95|5722.7|5722.2|5722.45|5721.95|154
1728057480000|2024-10-04 15:58:00|5722.2|5721.7|5721.45|5720.95|5722.45|5721.95|5721.45|5720.95|326
1728057490000|2024-10-04 15:58:10|5721.7|5721.2|5722.2|5721.7|5722.45|5721.95|5721.7|5721.2|287
1728057500000|2024-10-04 15:58:20|5722.07|5721.57|5721.95|5721.45|5722.2|5721.7|5721.95|5721.45|176
1728057510000|2024-10-04 15:58:30|5721.7|5721.2|5720.95|5720.45|5721.7|5721.2|5720.7|5720.2|403
1728057520000|2024-10-04 15:58:40|5721.2|5720.7|5721.95|5721.45|5721.95|5721.45|5720.95|5720.45|617
1728057530000|2024-10-04 15:58:50|5722.2|5721.7|5721.95|5721.45|5722.32|5721.82|5721.7|5721.2|345
1728057540000|2024-10-04 15:59:00|5722.2|5721.7|5722.2|5721.7|5722.7|5722.2|5721.7|5721.2|730
1728057550000|2024-10-04 15:59:10|5722.7|5722.2|5722.45|5721.95|5722.7|5722.2|5722.2|5721.7|751
1728057560000|2024-10-04 15:59:20|5722.7|5722.2|5723.2|5722.7|5723.2|5722.7|5722.45|5721.95|309
1728057570000|2024-10-04 15:59:30|5723.45|5722.95|5724.45|5723.95|5724.45|5723.95|5723.45|5722.95|447
1728057580000|2024-10-04 15:59:40|5724.2|5723.7|5723.45|5722.95|5724.2|5723.7|5723.45|5722.95|439
1728057590000|2024-10-04 15:59:50|5723.2|5722.7|5724.45|5723.95|5724.45|5723.95|5722.95|5722.45|1197
1728057600000|2024-10-04 16:00:00|5724.7|5724.2|5725.7|5725.2|5726.2|5725.7|5724.7|5724.2|1659
1728057610000|2024-10-04 16:00:10|5725.95|5725.45|5725.45|5724.95|5726.2|5725.7|5724.95|5724.45|689
1728057620000|2024-10-04 16:00:20|5725.7|5725.2|5725.45|5724.95|5725.95|5725.45|5725.2|5724.7|427
1728057630000|2024-10-04 16:00:30|5725.7|5725.2|5725.7|5725.2|5725.7|5725.2|5725.45|5724.95|227
1728057640000|2024-10-04 16:00:40|5725.95|5725.45|5725.45|5724.95|5725.95|5725.45|5725.45|5724.95|453
1728057650000|2024-10-04 16:00:50|5725.2|5724.7|5724.7|5724.2|5725.2|5724.7|5724.2|5723.7|558
1728057660000|2024-10-04 16:01:00|5724.95|5724.45|5725.7|5725.2|5725.7|5725.2|5724.95|5724.45|590
1728057670000|2024-10-04 16:01:10|5725.45|5724.95|5725.2|5724.7|5725.7|5725.2|5725.2|5724.7|308
1728057680000|2024-10-04 16:01:20|5725.45|5724.95|5725.2|5724.7|5725.45|5724.95|5724.95|5724.45|367
1728057690000|2024-10-04 16:01:30|5724.95|5724.45|5724.2|5723.7|5724.95|5724.45|5724.2|5723.7|499
1728057700000|2024-10-04 16:01:40|5724.7|5724.2|5724.7|5724.2|5724.7|5724.2|5724.45|5723.95|241
1728057710000|2024-10-04 16:01:50|5724.95|5724.45|5725.7|5725.2|5725.95|5725.45|5724.82|5724.32|625
1728057720000|2024-10-04 16:02:00|5725.95|5725.45|5725.95|5725.45|5726.45|5725.95|5725.95|5725.45|723
1728057730000|2024-10-04 16:02:10|5726.2|5725.7|5727.7|5727.2|5727.82|5727.32|5726.2|5725.7|742
1728057740000|2024-10-04 16:02:20|5727.45|5726.95|5727.45|5726.95|5727.95|5727.45|5727.2|5726.7|440
1728057750000|2024-10-04 16:02:30|5727.2|5726.7|5726.7|5726.2|5727.45|5726.95|5726.7|5726.2|251
1728057760000|2024-10-04 16:02:40|5726.82|5726.32|5726.2|5725.7|5726.82|5726.32|5726.2|5725.7|299
1728057770000|2024-10-04 16:02:50|5726.45|5725.95|5726.2|5725.7|5726.45|5725.95|5725.95|5725.45|268
1728057780000|2024-10-04 16:03:00|5725.95|5725.45|5725.45|5724.95|5726.07|5725.57|5725.45|5724.95|315
1728057790000|2024-10-04 16:03:10|5725.7|5725.2|5725.95|5725.45|5725.95|5725.45|5725.45|5724.95|290
1728057800000|2024-10-04 16:03:20|5725.7|5725.2|5725.7|5725.2|5725.95|5725.45|5725.45|5724.95|190
1728057810000|2024-10-04 16:03:30|5725.45|5724.95|5725.2|5724.7|5725.7|5725.2|5724.95|5724.45|339
1728057820000|2024-10-04 16:03:40|5725.45|5724.95|5725.45|5724.95|5725.45|5724.95|5724.95|5724.45|150
1728057830000|2024-10-04 16:03:50|5725.7|5725.2|5726.2|5725.7|5726.2|5725.7|5725.7|5725.2|301
1728057840000|2024-10-04 16:04:00|5726.57|5726.07|5725.95|5725.45|5726.7|5726.2|5725.7|5725.2|413
1728057850000|2024-10-04 16:04:10|5726.2|5725.7|5726.2|5725.7|5726.45|5725.95|5726.2|5725.7|192
1728057860000|2024-10-04 16:04:20|5725.95|5725.45|5725.7|5725.2|5726.2|5725.7|5725.7|5725.2|140
1728057870000|2024-10-04 16:04:30|5725.95|5725.45|5726.2|5725.7|5726.2|5725.7|5725.95|5725.45|186
1728057880000|2024-10-04 16:04:40|5725.95|5725.45|5725.95|5725.45|5726.2|5725.7|5725.7|5725.2|127
1728057890000|2024-10-04 16:04:50|5726.07|5725.57|5725.95|5725.45|5726.2|5725.7|5725.95|5725.45|132
1728057900000|2024-10-04 16:05:00|5726.2|5725.7|5726.45|5725.95|5726.82|5726.32|5726.2|5725.7|478
1728057910000|2024-10-04 16:05:10|5726.7|5726.2|5726.2|5725.7|5726.7|5726.2|5725.95|5725.45|204
1728057920000|2024-10-04 16:05:20|5725.95|5725.45|5726.2|5725.7|5726.45|5725.95|5725.95|5725.45|206
1728057930000|2024-10-04 16:05:30|5725.95|5725.45|5725.95|5725.45|5725.95|5725.45|5725.95|5725.45|484
1728057940000|2024-10-04 16:05:40|5725.7|5725.2|5725.45|5724.95|5725.7|5725.2|5725.2|5724.7|445
1728057950000|2024-10-04 16:05:50|5725.7|5725.2|5725.7|5725.2|5725.95|5725.45|5725.2|5724.7|480
1728057960000|2024-10-04 16:06:00|5725.95|5725.45|5726.7|5726.2|5726.7|5726.2|5725.95|5725.45|819
1728057970000|2024-10-04 16:06:10|5726.57|5726.07|5726.2|5725.7|5726.95|5726.45|5726.2|5725.7|336
1728057980000|2024-10-04 16:06:20|5725.95|5725.45|5725.7|5725.2|5726.2|5725.7|5725.45|5724.95|317
1728057990000|2024-10-04 16:06:30|5725.95|5725.45|5725.95|5725.45|5725.95|5725.45|5725.7|5725.2|213
1728058000000|2024-10-04 16:06:40|5725.7|5725.2|5725.45|5724.95|5725.7|5725.2|5725.2|5724.7|313
1728058010000|2024-10-04 16:06:50|5725.7|5725.2|5725.2|5724.7|5725.7|5725.2|5725.2|5724.7|113
1728058020000|2024-10-04 16:07:00|5725.45|5724.95|5725.57|5725.07|5725.7|5725.2|5725.45|5724.95|176
1728058030000|2024-10-04 16:07:10|5725.7|5725.2|5725.45|5724.95|5725.82|5725.32|5725.45|5724.95|266
1728058040000|2024-10-04 16:07:20|5725.57|5725.07|5725.7|5725.2|5725.7|5725.2|5725.45|5724.95|137
1728058050000|2024-10-04 16:07:30|5725.95|5725.45|5725.7|5725.2|5725.95|5725.45|5725.45|5724.95|217
1728058060000|2024-10-04 16:07:40|5725.57|5725.07|5724.95|5724.45|5725.7|5725.2|5724.95|5724.45|245
1728058070000|2024-10-04 16:07:50|5725.2|5724.7|5724.45|5723.95|5725.2|5724.7|5724.45|5723.95|454
1728058080000|2024-10-04 16:08:00|5724.2|5723.7|5723.2|5722.7|5724.2|5723.7|5723.2|5722.7|854
1728058090000|2024-10-04 16:08:10|5723.45|5722.95|5722.45|5721.95|5723.45|5722.95|5722.2|5721.7|792
1728058100000|2024-10-04 16:08:20|5722.2|5721.7|5721.7|5721.2|5722.2|5721.7|5721.7|5721.2|728
1728058110000|2024-10-04 16:08:30|5721.45|5720.95|5718.95|5718.45|5721.45|5720.95|5718.7|5718.2|880
1728058120000|2024-10-04 16:08:40|5719.7|5719.2|5719.7|5719.2|5719.82|5719.32|5719.2|5718.7|670
1728058130000|2024-10-04 16:08:50|5719.45|5718.95|5719.2|5718.7|5719.7|5719.2|5719.2|5718.7|600
1728058140000|2024-10-04 16:09:00|5719.45|5718.95|5717.45|5716.95|5719.45|5718.95|5717.2|5716.7|857
1728058150000|2024-10-04 16:09:10|5717.2|5716.7|5718.45|5717.95|5718.7|5718.2|5717.2|5716.7|411
1728058160000|2024-10-04 16:09:20|5718.7|5718.2|5718.45|5717.95|5718.95|5718.45|5718.2|5717.7|285
1728058170000|2024-10-04 16:09:30|5718.2|5717.7|5717.82|5717.32|5718.45|5717.95|5717.82|5717.32|262
1728058180000|2024-10-04 16:09:40|5717.7|5717.2|5717.7|5717.2|5717.95|5717.45|5716.95|5716.45|483
1728058190000|2024-10-04 16:09:50|5717.45|5716.95|5717.2|5716.7|5717.45|5716.95|5716.2|5715.7|552
1728058200000|2024-10-04 16:10:00|5716.95|5716.45|5717.45|5716.95|5717.45|5716.95|5716.7|5716.2|443
1728058210000|2024-10-04 16:10:10|5717.7|5717.2|5717.7|5717.2|5718.2|5717.7|5717.7|5717.2|412
1728058220000|2024-10-04 16:10:20|5717.45|5716.95|5718.95|5718.45|5718.95|5718.45|5717.32|5716.82|380
1728058230000|2024-10-04 16:10:30|5718.57|5718.07|5717.2|5716.7|5719.2|5718.7|5716.95|5716.45|800
1728058240000|2024-10-04 16:10:40|5717.45|5716.95|5718.2|5717.7|5718.45|5717.95|5717.45|5716.95|310
1728058250000|2024-10-04 16:10:50|5717.95|5717.45|5718.2|5717.7|5718.45|5717.95|5717.95|5717.45|192
1728058260000|2024-10-04 16:11:00|5717.95|5717.45|5718.45|5717.95|5718.45|5717.95|5717.7|5717.2|136
1728058270000|2024-10-04 16:11:10|5718.57|5718.07|5719.7|5719.2|5719.95|5719.45|5718.57|5718.07|383
1728058280000|2024-10-04 16:11:20|5719.95|5719.45|5720.2|5719.7|5720.2|5719.7|5719.95|5719.45|283
1728058290000|2024-10-04 16:11:30|5720.7|5720.2|5720.45|5719.95|5721.2|5720.7|5720.45|5719.95|292
1728058300000|2024-10-04 16:11:40|5720.32|5719.82|5720.45|5719.95|5720.45|5719.95|5720.2|5719.7|246
1728058310000|2024-10-04 16:11:50|5720.2|5719.7|5720.95|5720.45|5720.95|5720.45|5720.2|5719.7|184
1728058320000|2024-10-04 16:12:00|5720.7|5720.2|5720.95|5720.45|5721.45|5720.95|5720.7|5720.2|405
1728058330000|2024-10-04 16:12:10|5721.2|5720.7|5719.95|5719.45|5721.45|5720.95|5719.95|5719.45|319
1728058340000|2024-10-04 16:12:20|5720.2|5719.7|5720.45|5719.95|5720.7|5720.2|5720.2|5719.7|191
1728058350000|2024-10-04 16:12:30|5720.7|5720.2|5720.7|5720.2|5720.95|5720.45|5720.7|5720.2|66
1728058360000|2024-10-04 16:12:40|5720.45|5719.95|5719.45|5718.95|5720.45|5719.95|5719.45|5718.95|393
1728058370000|2024-10-04 16:12:50|5719.7|5719.2|5719.7|5719.2|5719.95|5719.45|5719.45|5718.95|163
1728058380000|2024-10-04 16:13:00|5719.45|5718.95|5720.2|5719.7|5720.2|5719.7|5719.45|5718.95|99
1728058390000|2024-10-04 16:13:10|5720.45|5719.95|5720.45|5719.95|5720.7|5720.2|5720.45|5719.95|291
1728058400000|2024-10-04 16:13:20|5720.7|5720.2|5719.95|5719.45|5720.7|5720.2|5719.95|5719.45|134
1728058410000|2024-10-04 16:13:30|5720.2|5719.7|5718.7|5718.2|5720.2|5719.7|5718.57|5718.07|427
1728058420000|2024-10-04 16:13:40|5718.45|5717.95|5719.07|5718.57|5719.07|5718.57|5718.07|5717.57|249
1728058430000|2024-10-04 16:13:50|5719.2|5718.7|5718.95|5718.45|5719.2|5718.7|5718.7|5718.2|131
1728058440000|2024-10-04 16:14:00|5718.7|5718.2|5719.2|5718.7|5719.45|5718.95|5718.7|5718.2|105
1728058450000|2024-10-04 16:14:10|5718.95|5718.45|5718.45|5717.95|5719.45|5718.95|5718.45|5717.95|142
1728058460000|2024-10-04 16:14:20|5718.7|5718.2|5718.57|5718.07|5719.2|5718.7|5718.45|5717.95|342
1728058470000|2024-10-04 16:14:30|5718.45|5717.95|5718.95|5718.45|5718.95|5718.45|5718.45|5717.95|158
1728058480000|2024-10-04 16:14:40|5719.2|5718.7|5718.2|5717.7|5719.2|5718.7|5718.2|5717.7|241
1728058490000|2024-10-04 16:14:50|5717.95|5717.45|5718.7|5718.2|5718.7|5718.2|5717.95|5717.45|192
1728058500000|2024-10-04 16:15:00|5718.45|5717.95|5718.82|5718.32|5718.95|5718.45|5717.45|5716.95|371
1728058510000|2024-10-04 16:15:10|5718.95|5718.45|5719.45|5718.95|5719.45|5718.95|5718.2|5717.7|212
1728058520000|2024-10-04 16:15:20|5719.2|5718.7|5720.2|5719.7|5720.45|5719.95|5719.2|5718.7|330
1728058530000|2024-10-04 16:15:30|5719.95|5719.45|5720.7|5720.2|5720.7|5720.2|5719.95|5719.45|258
1728058540000|2024-10-04 16:15:40|5720.45|5719.95|5720.45|5719.95|5720.45|5719.95|5719.7|5719.2|348
1728058550000|2024-10-04 16:15:50|5720.2|5719.7|5720.07|5719.57|5720.2|5719.7|5719.7|5719.2|153
1728058560000|2024-10-04 16:16:00|5719.95|5719.45|5721.2|5720.7|5721.2|5720.7|5719.95|5719.45|354
1728058570000|2024-10-04 16:16:10|5720.95|5720.45|5721.2|5720.7|5721.45|5720.95|5720.7|5720.2|288
1728058580000|2024-10-04 16:16:20|5720.95|5720.45|5720.45|5719.95|5720.95|5720.45|5720.45|5719.95|182
1728058590000|2024-10-04 16:16:30|5720.2|5719.7|5719.7|5719.2|5720.2|5719.7|5719.45|5718.95|581
1728058600000|2024-10-04 16:16:40|5719.45|5718.95|5719.95|5719.45|5720.2|5719.7|5719.45|5718.95|268
1728058610000|2024-10-04 16:16:50|5720.2|5719.7|5720.2|5719.7|5720.45|5719.95|5719.95|5719.45|125
1728058620000|2024-10-04 16:17:00|5719.95|5719.45|5720.2|5719.7|5720.45|5719.95|5719.95|5719.45|269
1728058630000|2024-10-04 16:17:10|5720.45|5719.95|5721.45|5720.95|5721.45|5720.95|5720.45|5719.95|436
1728058640000|2024-10-04 16:17:20|5721.2|5720.7|5721.2|5720.7|5721.7|5721.2|5721.2|5720.7|289
1728058650000|2024-10-04 16:17:30|5720.95|5720.45|5720.95|5720.45|5721.2|5720.7|5720.7|5720.2|343
1728058660000|2024-10-04 16:17:40|5720.7|5720.2|5720.7|5720.2|5720.95|5720.45|5720.7|5720.2|164
1728058670000|2024-10-04 16:17:50|5720.45|5719.95|5720.7|5720.2|5720.7|5720.2|5720.45|5719.95|144
1728058680000|2024-10-04 16:18:00|5720.45|5719.95|5721.7|5721.2|5721.7|5721.2|5720.45|5719.95|180
1728058690000|2024-10-04 16:18:10|5721.57|5721.07|5720.45|5719.95|5721.57|5721.07|5720.45|5719.95|148
1728058700000|2024-10-04 16:18:20|5720.7|5720.2|5720.95|5720.45|5720.95|5720.45|5720.7|5720.2|114
1728058710000|2024-10-04 16:18:30|5721.2|5720.7|5720.2|5719.7|5721.2|5720.7|5719.95|5719.45|152
1728058720000|2024-10-04 16:18:40|5720.45|5719.95|5720.2|5719.7|5720.7|5720.2|5719.95|5719.45|204
1728058730000|2024-10-04 16:18:50|5720.45|5719.95|5720.2|5719.7|5720.45|5719.95|5719.95|5719.45|73
1728058740000|2024-10-04 16:19:00|5719.95|5719.45|5720.95|5720.45|5720.95|5720.45|5719.7|5719.2|165
1728058750000|2024-10-04 16:19:10|5721.2|5720.7|5721.2|5720.7|5721.45|5720.95|5720.95|5720.45|145
1728058760000|2024-10-04 16:19:20|5721.32|5720.82|5721.45|5720.95|5721.7|5721.2|5721.07|5720.57|107
1728058770000|2024-10-04 16:19:30|5721.32|5720.82|5721.45|5720.95|5721.45|5720.95|5721.2|5720.7|122
1728058780000|2024-10-04 16:19:40|5721.2|5720.7|5721.7|5721.2|5721.7|5721.2|5721.2|5720.7|70
1728058790000|2024-10-04 16:19:50|5721.45|5720.95|5721.95|5721.45|5721.95|5721.45|5721.45|5720.95|173
1728058800000|2024-10-04 16:20:00|5721.82|5721.32|5721.45|5720.95|5721.95|5721.45|5721.2|5720.7|210
1728058810000|2024-10-04 16:20:10|5721.7|5721.2|5721.45|5720.95|5721.7|5721.2|5721.45|5720.95|144
1728058820000|2024-10-04 16:20:20|5721.57|5721.07|5721.7|5721.2|5721.95|5721.45|5721.45|5720.95|363
1728058830000|2024-10-04 16:20:30|5721.45|5720.95|5722.2|5721.7|5722.2|5721.7|5721.45|5720.95|166
1728058840000|2024-10-04 16:20:40|5722.32|5721.82|5722.2|5721.7|5722.7|5722.2|5722.2|5721.7|338
1728058850000|2024-10-04 16:20:50|5721.95|5721.45|5722.45|5721.95|5722.7|5722.2|5721.95|5721.45|162
1728058860000|2024-10-04 16:21:00|5722.2|5721.7|5721.95|5721.45|5722.2|5721.7|5721.7|5721.2|225
1728058870000|2024-10-04 16:21:10|5722.2|5721.7|5721.95|5721.45|5722.2|5721.7|5721.45|5720.95|286
1728058880000|2024-10-04 16:21:20|5722.2|5721.7|5722.2|5721.7|5722.7|5722.2|5721.95|5721.45|570
1728058890000|2024-10-04 16:21:30|5722.07|5721.57|5722.45|5721.95|5722.95|5722.45|5721.95|5721.45|573
1728058900000|2024-10-04 16:21:40|5722.7|5722.2|5722.45|5721.95|5722.7|5722.2|5722.2|5721.7|76
1728058910000|2024-10-04 16:21:50|5722.32|5721.82|5722.45|5721.95|5722.7|5722.2|5722.2|5721.7|80
1728058920000|2024-10-04 16:22:00|5721.95|5721.45|5722.7|5722.2|5722.7|5722.2|5721.7|5721.2|293
1728058930000|2024-10-04 16:22:10|5722.2|5721.7|5722.2|5721.7|5722.2|5721.7|5721.95|5721.45|177
1728058940000|2024-10-04 16:22:20|5722.45|5721.95|5722.2|5721.7|5722.45|5721.95|5722.2|5721.7|54
1728058950000|2024-10-04 16:22:30|5721.95|5721.45|5720.7|5720.2|5721.95|5721.45|5720.7|5720.2|457
1728058960000|2024-10-04 16:22:40|5720.95|5720.45|5720.2|5719.7|5720.95|5720.45|5720.2|5719.7|339
1728058970000|2024-10-04 16:22:50|5719.95|5719.45|5719.95|5719.45|5720.2|5719.7|5719.82|5719.32|173
1728058980000|2024-10-04 16:23:00|5719.45|5718.95|5719.7|5719.2|5719.7|5719.2|5719.2|5718.7|382
1728058990000|2024-10-04 16:23:10|5719.45|5718.95|5720.2|5719.7|5720.2|5719.7|5719.45|5718.95|131
1728059000000|2024-10-04 16:23:20|5720.45|5719.95|5719.7|5719.2|5720.7|5720.2|5719.7|5719.2|261
1728059010000|2024-10-04 16:23:30|5719.95|5719.45|5719.95|5719.45|5719.95|5719.45|5719.7|5719.2|87
1728059020000|2024-10-04 16:23:40|5720.07|5719.57|5719.7|5719.2|5720.2|5719.7|5719.7|5719.2|200
1728059030000|2024-10-04 16:23:50|5719.45|5718.95|5718.95|5718.45|5719.45|5718.95|5718.7|5718.2|144
1728059040000|2024-10-04 16:24:00|5718.7|5718.2|5719.2|5718.7|5719.45|5718.95|5718.45|5717.95|320
1728059050000|2024-10-04 16:24:10|5719.45|5718.95|5719.2|5718.7|5719.45|5718.95|5718.45|5717.95|213
1728059060000|2024-10-04 16:24:20|5718.95|5718.45|5718.95|5718.45|5719.45|5718.95|5718.95|5718.45|81
1728059070000|2024-10-04 16:24:30|5718.7|5718.2|5718.45|5717.95|5718.7|5718.2|5717.95|5717.45|244
1728059080000|2024-10-04 16:24:40|5717.95|5717.45|5717.95|5717.45|5717.95|5717.45|5717.45|5716.95|354
1728059090000|2024-10-04 16:24:50|5717.7|5717.2|5717.7|5717.2|5717.7|5717.2|5717.45|5716.95|181
1728059100000|2024-10-04 16:25:00|5717.45|5716.95|5714.7|5714.2|5717.45|5716.95|5714.7|5714.2|830
1728059110000|2024-10-04 16:25:10|5714.95|5714.45|5715.95|5715.45|5717.2|5716.7|5714.95|5714.45|595
1728059120000|2024-10-04 16:25:20|5715.7|5715.2|5716.2|5715.7|5716.7|5716.2|5715.7|5715.2|323
1728059130000|2024-10-04 16:25:30|5715.95|5715.45|5715.95|5715.45|5716.45|5715.95|5715.57|5715.07|285
1728059140000|2024-10-04 16:25:40|5715.7|5715.2|5715.95|5715.45|5716.07|5715.57|5715.45|5714.95|228
1728059150000|2024-10-04 16:25:50|5716.2|5715.7|5715.7|5715.2|5716.7|5716.2|5715.7|5715.2|283
1728059160000|2024-10-04 16:26:00|5715.82|5715.32|5715.82|5715.32|5716.45|5715.95|5715.7|5715.2|210
1728059170000|2024-10-04 16:26:10|5715.95|5715.45|5714.95|5714.45|5715.95|5715.45|5714.7|5714.2|286
1728059180000|2024-10-04 16:26:20|5714.45|5713.95|5715.45|5714.95|5716.2|5715.7|5714.2|5713.7|320
1728059190000|2024-10-04 16:26:30|5715.7|5715.2|5716.7|5716.2|5716.95|5716.45|5715.7|5715.2|214
1728059200000|2024-10-04 16:26:40|5716.95|5716.45|5717.45|5716.95|5717.45|5716.95|5716.95|5716.45|425
1728059210000|2024-10-04 16:26:50|5717.2|5716.7|5717.2|5716.7|5717.7|5717.2|5717.2|5716.7|165
1728059220000|2024-10-04 16:27:00|5717.95|5717.45|5717.45|5716.95|5717.95|5717.45|5717.2|5716.7|183
1728059230000|2024-10-04 16:27:10|5717.2|5716.7|5716.95|5716.45|5717.2|5716.7|5716.7|5716.2|265
1728059240000|2024-10-04 16:27:20|5717.2|5716.7|5717.45|5716.95|5717.7|5717.2|5717.2|5716.7|106
1728059250000|2024-10-04 16:27:30|5717.7|5717.2|5716.95|5716.45|5717.7|5717.2|5716.95|5716.45|111
1728059260000|2024-10-04 16:27:40|5717.2|5716.7|5717.95|5717.45|5718.2|5717.7|5717.2|5716.7|164
1728059270000|2024-10-04 16:27:50|5718.2|5717.7|5718.7|5718.2|5718.7|5718.2|5717.95|5717.45|158
1728059280000|2024-10-04 16:28:00|5718.2|5717.7|5718.2|5717.7|5718.45|5717.95|5718.2|5717.7|189
1728059290000|2024-10-04 16:28:10|5717.95|5717.45|5717.7|5717.2|5718.2|5717.7|5717.7|5717.2|124
1728059300000|2024-10-04 16:28:20|5717.45|5716.95|5717.45|5716.95|5717.95|5717.45|5717.2|5716.7|195
1728059310000|2024-10-04 16:28:30|5717.2|5716.7|5716.95|5716.45|5717.2|5716.7|5716.95|5716.45|97
1728059320000|2024-10-04 16:28:40|5717.2|5716.7|5717.7|5717.2|5717.7|5717.2|5717.2|5716.7|89
1728059330000|2024-10-04 16:28:50|5717.95|5717.45|5718.45|5717.95|5718.45|5717.95|5717.7|5717.2|124
1728059340000|2024-10-04 16:29:00|5718.2|5717.7|5718.7|5718.2|5719.2|5718.7|5718.2|5717.7|237
1728059350000|2024-10-04 16:29:10|5718.95|5718.45|5718.2|5717.7|5718.95|5718.45|5718.2|5717.7|148
1728059360000|2024-10-04 16:29:20|5718.45|5717.95|5717.7|5717.2|5718.45|5717.95|5717.45|5716.95|241
1728059370000|2024-10-04 16:29:30|5717.45|5716.95|5717.95|5717.45|5717.95|5717.45|5717.45|5716.95|89
1728059380000|2024-10-04 16:29:40|5717.7|5717.2|5717.7|5717.2|5717.7|5717.2|5717.7|5717.2|80
1728059390000|2024-10-04 16:29:50|5717.95|5717.45|5717.95|5717.45|5717.95|5717.45|5717.95|5717.45|178
1728059400000|2024-10-04 16:30:00|5717.7|5717.2|5717.57|5717.07|5717.95|5717.45|5717.2|5716.7|309
1728059410000|2024-10-04 16:30:10|5717.45|5716.95|5717.2|5716.7|5717.7|5717.2|5717.2|5716.7|158
1728059420000|2024-10-04 16:30:20|5717.45|5716.95|5717.07|5716.57|5717.45|5716.95|5716.7|5716.2|135
1728059430000|2024-10-04 16:30:30|5716.95|5716.45|5716.7|5716.2|5716.95|5716.45|5716.2|5715.7|231
1728059440000|2024-10-04 16:30:40|5716.45|5715.95|5716.2|5715.7|5716.95|5716.45|5716.2|5715.7|126
1728059450000|2024-10-04 16:30:50|5715.95|5715.45|5716.2|5715.7|5716.45|5715.95|5715.95|5715.45|496
1728059460000|2024-10-04 16:31:00|5715.95|5715.45|5715.7|5715.2|5716.2|5715.7|5715.7|5715.2|401
1728059470000|2024-10-04 16:31:10|5716.07|5715.57|5715.95|5715.45|5716.07|5715.57|5715.45|5714.95|211
1728059480000|2024-10-04 16:31:20|5715.7|5715.2|5715.95|5715.45|5716.2|5715.7|5715.7|5715.2|115
1728059490000|2024-10-04 16:31:30|5716.07|5715.57|5715.95|5715.45|5716.2|5715.7|5715.95|5715.45|153
1728059500000|2024-10-04 16:31:40|5715.7|5715.2|5715.7|5715.2|5715.95|5715.45|5715.32|5714.82|232
1728059510000|2024-10-04 16:31:50|5715.95|5715.45|5717.2|5716.7|5717.45|5716.95|5715.95|5715.45|246
1728059520000|2024-10-04 16:32:00|5717.45|5716.95|5718.45|5717.95|5718.45|5717.95|5717.45|5716.95|284
1728059530000|2024-10-04 16:32:10|5718.7|5718.2|5719.2|5718.7|5719.2|5718.7|5718.45|5717.95|437
1728059540000|2024-10-04 16:32:20|5719.07|5718.57|5718.95|5718.45|5719.2|5718.7|5718.7|5718.2|187
1728059550000|2024-10-04 16:32:30|5719.2|5718.7|5719.7|5719.2|5719.7|5719.2|5719.2|5718.7|219
1728059560000|2024-10-04 16:32:40|5719.95|5719.45|5720.2|5719.7|5720.2|5719.7|5719.7|5719.2|282
1728059570000|2024-10-04 16:32:50|5719.95|5719.45|5719.7|5719.2|5719.95|5719.45|5719.7|5719.2|156
1728059580000|2024-10-04 16:33:00|5719.82|5719.32|5719.95|5719.45|5720.45|5719.95|5719.45|5718.95|159
1728059590000|2024-10-04 16:33:10|5719.7|5719.2|5719.32|5718.82|5719.7|5719.2|5719.07|5718.57|257
1728059600000|2024-10-04 16:33:20|5719.45|5718.95|5720.45|5719.95|5720.45|5719.95|5719.32|5718.82|139
1728059610000|2024-10-04 16:33:30|5720.7|5720.2|5720.7|5720.2|5720.95|5720.45|5720.45|5719.95|192
1728059620000|2024-10-04 16:33:40|5720.95|5720.45|5720.7|5720.2|5720.95|5720.45|5720.7|5720.2|166
1728059630000|2024-10-04 16:33:50|5720.45|5719.95|5720.2|5719.7|5720.7|5720.2|5720.2|5719.7|44
1728059640000|2024-10-04 16:34:00|5719.95|5719.45|5719.2|5718.7|5720.2|5719.7|5719.2|5718.7|316
1728059650000|2024-10-04 16:34:10|5718.95|5718.45|5717.95|5717.45|5718.95|5718.45|5717.95|5717.45|430
1728059660000|2024-10-04 16:34:20|5717.7|5717.2|5718.2|5717.7|5718.2|5717.7|5717.7|5717.2|186
1728059670000|2024-10-04 16:34:30|5718.45|5717.95|5718.95|5718.45|5718.95|5718.45|5718.45|5717.95|131
1728059680000|2024-10-04 16:34:40|5718.82|5718.32|5718.95|5718.45|5719.2|5718.7|5718.7|5718.2|88
1728059690000|2024-10-04 16:34:50|5718.7|5718.2|5720.2|5719.7|5720.2|5719.7|5718.7|5718.2|256
1728059700000|2024-10-04 16:35:00|5719.95|5719.45|5720.7|5720.2|5720.7|5720.2|5719.95|5719.45|425
1728059710000|2024-10-04 16:35:10|5720.45|5719.95|5720.7|5720.2|5720.7|5720.2|5720.2|5719.7|415
1728059720000|2024-10-04 16:35:20|5720.95|5720.45|5721.82|5721.32|5721.95|5721.45|5720.95|5720.45|479
1728059730000|2024-10-04 16:35:30|5721.95|5721.45|5721.45|5720.95|5722.2|5721.7|5721.45|5720.95|393
1728059740000|2024-10-04 16:35:40|5721.2|5720.7|5721.7|5721.2|5721.7|5721.2|5721.2|5720.7|118
1728059750000|2024-10-04 16:35:50|5721.95|5721.45|5722.2|5721.7|5722.2|5721.7|5721.95|5721.45|283
1728059760000|2024-10-04 16:36:00|5722.45|5721.95|5722.45|5721.95|5722.45|5721.95|5721.95|5721.45|259
1728059770000|2024-10-04 16:36:10|5722.7|5722.2|5722.7|5722.2|5723.2|5722.7|5722.45|5721.95|462
1728059780000|2024-10-04 16:36:20|5722.95|5722.45|5722.7|5722.2|5722.95|5722.45|5722.45|5721.95|640
1728059790000|2024-10-04 16:36:30|5723.2|5722.7|5723.2|5722.7|5723.45|5722.95|5723.2|5722.7|277
1728059800000|2024-10-04 16:36:40|5723.32|5722.82|5722.95|5722.45|5723.45|5722.95|5722.95|5722.45|139
1728059810000|2024-10-04 16:36:50|5723.2|5722.7|5723.45|5722.95|5723.45|5722.95|5722.7|5722.2|205
1728059820000|2024-10-04 16:37:00|5723.7|5723.2|5723.7|5723.2|5723.7|5723.2|5723.2|5722.7|302
1728059830000|2024-10-04 16:37:10|5723.57|5723.07|5725.2|5724.7|5725.2|5724.7|5723.45|5722.95|561
1728059840000|2024-10-04 16:37:20|5724.95|5724.45|5725.7|5725.2|5725.7|5725.2|5724.95|5724.45|564
1728059850000|2024-10-04 16:37:30|5725.95|5725.45|5726.45|5725.95|5726.45|5725.95|5725.7|5725.2|374
1728059860000|2024-10-04 16:37:40|5726.2|5725.7|5726.45|5725.95|5726.45|5725.95|5725.95|5725.45|189
1728059870000|2024-10-04 16:37:50|5726.2|5725.7|5725.7|5725.2|5726.2|5725.7|5725.7|5725.2|228
1728059880000|2024-10-04 16:38:00|5725.95|5725.45|5725.7|5725.2|5726.2|5725.7|5725.7|5725.2|362
1728059890000|2024-10-04 16:38:10|5725.95|5725.45|5726.2|5725.7|5726.45|5725.95|5725.7|5725.2|335
1728059900000|2024-10-04 16:38:20|5726.45|5725.95|5728.45|5727.95|5729.2|5728.7|5726.2|5725.7|1047
1728059910000|2024-10-04 16:38:30|5728.2|5727.7|5727.95|5727.45|5728.2|5727.7|5727.7|5727.2|296
1728059920000|2024-10-04 16:38:40|5728.45|5727.95|5729.95|5729.45|5729.95|5729.45|5728.45|5727.95|462
1728059930000|2024-10-04 16:38:50|5730.2|5729.7|5729.95|5729.45|5730.45|5729.95|5729.95|5729.45|571
1728059940000|2024-10-04 16:39:00|5730.45|5729.95|5732.95|5732.45|5733.2|5732.7|5730.45|5729.95|1759
1728059950000|2024-10-04 16:39:10|5732.7|5732.2|5731.7|5731.2|5733.2|5732.7|5731.7|5731.2|656
1728059960000|2024-10-04 16:39:20|5731.95|5731.45|5731.45|5730.95|5731.95|5731.45|5731.2|5730.7|413
1728059970000|2024-10-04 16:39:30|5732.2|5731.7|5731.95|5731.45|5732.7|5732.2|5731.95|5731.45|562
1728059980000|2024-10-04 16:39:40|5731.7|5731.2|5731.45|5730.95|5731.95|5731.45|5731.45|5730.95|858
1728059990000|2024-10-04 16:39:50|5731.57|5731.07|5731.2|5730.7|5731.7|5731.2|5730.7|5730.2|267
1728060000000|2024-10-04 16:40:00|5731.39|5730.89|5731.39|5730.89|5731.89|5731.39|5731.39|5730.89|356
1728060010000|2024-10-04 16:40:10|5731.14|5730.64|5730.14|5729.64|5731.39|5730.89|5730.14|5729.64|580
1728060020000|2024-10-04 16:40:20|5730.39|5729.89|5730.39|5729.89|5730.39|5729.89|5729.89|5729.39|399
1728060030000|2024-10-04 16:40:30|5730.89|5730.39|5730.89|5730.39|5731.51|5731.01|5730.89|5730.39|383
1728060040000|2024-10-04 16:40:40|5730.76|5730.26|5731.14|5730.64|5731.14|5730.64|5730.64|5730.14|275
1728060050000|2024-10-04 16:40:50|5730.89|5730.39|5729.89|5729.39|5730.89|5730.39|5729.89|5729.39|191
1728060060000|2024-10-04 16:41:00|5730.14|5729.64|5729.14|5728.64|5730.39|5729.89|5728.64|5728.14|403
1728060070000|2024-10-04 16:41:10|5728.89|5728.39|5729.14|5728.64|5729.64|5729.14|5728.89|5728.39|303
1728060080000|2024-10-04 16:41:20|5729.39|5728.89|5729.39|5728.89|5729.64|5729.14|5729.14|5728.64|207
1728060090000|2024-10-04 16:41:30|5729.64|5729.14|5729.39|5728.89|5729.64|5729.14|5729.14|5728.64|263
1728060100000|2024-10-04 16:41:40|5729.64|5729.14|5729.64|5729.14|5729.89|5729.39|5729.51|5729.01|187
1728060110000|2024-10-04 16:41:50|5729.89|5729.39|5729.89|5729.39|5730.26|5729.76|5729.89|5729.39|359
1728060120000|2024-10-04 16:42:00|5730.14|5729.64|5729.64|5729.14|5730.14|5729.64|5729.39|5728.89|215
1728060130000|2024-10-04 16:42:10|5729.89|5729.39|5728.64|5728.14|5729.89|5729.39|5728.39|5727.89|393
1728060140000|2024-10-04 16:42:20|5728.89|5728.39|5729.64|5729.14|5729.64|5729.14|5728.89|5728.39|293
1728060150000|2024-10-04 16:42:30|5729.89|5729.39|5730.64|5730.14|5730.64|5730.14|5729.64|5729.14|434
1728060160000|2024-10-04 16:42:40|5730.89|5730.39|5731.39|5730.89|5731.64|5731.14|5730.89|5730.39|185
1728060170000|2024-10-04 16:42:50|5731.51|5731.01|5731.89|5731.39|5731.89|5731.39|5731.51|5731.01|243
1728060180000|2024-10-04 16:43:00|5732.01|5731.51|5732.89|5732.39|5733.14|5732.64|5732.01|5731.51|519
1728060190000|2024-10-04 16:43:10|5733.14|5732.64|5733.39|5732.89|5733.39|5732.89|5732.89|5732.39|680
1728060200000|2024-10-04 16:43:20|5734.14|5733.64|5733.64|5733.14|5734.39|5733.89|5733.39|5732.89|801
1728060210000|2024-10-04 16:43:30|5733.89|5733.39|5733.89|5733.39|5734.51|5734.01|5733.89|5733.39|529
1728060220000|2024-10-04 16:43:40|5734.14|5733.64|5733.89|5733.39|5734.64|5734.14|5733.89|5733.39|331
1728060230000|2024-10-04 16:43:50|5734.14|5733.64|5733.39|5732.89|5734.14|5733.64|5733.39|5732.89|332
1728060240000|2024-10-04 16:44:00|5733.64|5733.14|5732.89|5732.39|5733.64|5733.14|5732.89|5732.39|414
1728060250000|2024-10-04 16:44:10|5733.14|5732.64|5733.14|5732.64|5733.14|5732.64|5732.64|5732.14|242
1728060260000|2024-10-04 16:44:20|5733.39|5732.89|5734.39|5733.89|5734.39|5733.89|5733.14|5732.64|562
1728060270000|2024-10-04 16:44:30|5734.14|5733.64|5734.14|5733.64|5734.39|5733.89|5733.89|5733.39|255
1728060280000|2024-10-04 16:44:40|5734.39|5733.89|5734.39|5733.89|5735.14|5734.64|5734.39|5733.89|770
1728060290000|2024-10-04 16:44:50|5734.64|5734.14|5734.14|5733.64|5734.64|5734.14|5734.14|5733.64|289
1728060300000|2024-10-04 16:45:00|5733.89|5733.39|5734.39|5733.89|5734.39|5733.89|5733.64|5733.14|416
1728060310000|2024-10-04 16:45:10|5734.64|5734.14|5733.89|5733.39|5734.64|5734.14|5733.89|5733.39|263
1728060320000|2024-10-04 16:45:20|5734.14|5733.64|5734.89|5734.39|5734.89|5734.39|5734.14|5733.64|268
1728060330000|2024-10-04 16:45:30|5735.14|5734.64|5734.39|5733.89|5735.14|5734.64|5734.39|5733.89|463
1728060340000|2024-10-04 16:45:40|5734.64|5734.14|5734.39|5733.89|5734.89|5734.39|5734.14|5733.64|882
1728060350000|2024-10-04 16:45:50|5734.14|5733.64|5734.26|5733.76|5734.39|5733.89|5734.14|5733.64|272
1728060360000|2024-10-04 16:46:00|5734.14|5733.64|5734.39|5733.89|5735.14|5734.64|5734.14|5733.64|797
1728060370000|2024-10-04 16:46:10|5734.14|5733.64|5734.14|5733.64|5734.39|5733.89|5733.89|5733.39|305
1728060380000|2024-10-04 16:46:20|5733.89|5733.39|5733.39|5732.89|5733.89|5733.39|5733.14|5732.64|335
1728060390000|2024-10-04 16:46:30|5733.64|5733.14|5735.14|5734.64|5735.39|5734.89|5733.64|5733.14|601
1728060400000|2024-10-04 16:46:40|5735.26|5734.76|5734.89|5734.39|5735.64|5735.14|5734.89|5734.39|309
1728060410000|2024-10-04 16:46:50|5735.14|5734.64|5734.89|5734.39|5735.14|5734.64|5734.64|5734.14|192
1728060420000|2024-10-04 16:47:00|5735.01|5734.51|5734.89|5734.39|5735.39|5734.89|5734.89|5734.39|381
1728060430000|2024-10-04 16:47:10|5735.14|5734.64|5734.64|5734.14|5735.14|5734.64|5734.39|5733.89|276
1728060440000|2024-10-04 16:47:20|5734.89|5734.39|5733.64|5733.14|5734.89|5734.39|5733.64|5733.14|454
1728060450000|2024-10-04 16:47:30|5733.89|5733.39|5733.89|5733.39|5734.14|5733.64|5733.64|5733.14|299
1728060460000|2024-10-04 16:47:40|5734.14|5733.64|5734.14|5733.64|5734.14|5733.64|5733.64|5733.14|276
1728060470000|2024-10-04 16:47:50|5733.89|5733.39|5734.14|5733.64|5734.14|5733.64|5733.14|5732.64|283
1728060480000|2024-10-04 16:48:00|5733.89|5733.39|5733.14|5732.64|5734.39|5733.89|5733.14|5732.64|369
1728060490000|2024-10-04 16:48:10|5732.89|5732.39|5732.39|5731.89|5733.39|5732.89|5732.39|5731.89|570
1728060500000|2024-10-04 16:48:20|5732.14|5731.64|5732.64|5732.14|5732.64|5732.14|5732.14|5731.64|296
1728060510000|2024-10-04 16:48:30|5732.89|5732.39|5733.39|5732.89|5733.39|5732.89|5732.64|5732.14|1068
1728060520000|2024-10-04 16:48:40|5733.89|5733.39|5733.89|5733.39|5734.14|5733.64|5733.89|5733.39|298
1728060530000|2024-10-04 16:48:50|5733.64|5733.14|5733.39|5732.89|5733.64|5733.14|5733.14|5732.64|205
1728060540000|2024-10-04 16:49:00|5733.64|5733.14|5732.89|5732.39|5733.89|5733.39|5732.64|5732.14|251
1728060550000|2024-10-04 16:49:10|5732.64|5732.14|5732.89|5732.39|5733.14|5732.64|5732.39|5731.89|210
1728060560000|2024-10-04 16:49:20|5733.14|5732.64|5732.89|5732.39|5733.14|5732.64|5732.64|5732.14|319
1728060570000|2024-10-04 16:49:30|5732.64|5732.14|5733.14|5732.64|5733.39|5732.89|5732.39|5731.89|226
1728060580000|2024-10-04 16:49:40|5733.26|5732.76|5733.39|5732.89|5733.64|5733.14|5733.14|5732.64|153
1728060590000|2024-10-04 16:49:50|5733.14|5732.64|5732.89|5732.39|5733.14|5732.64|5732.64|5732.14|220
1728060600000|2024-10-04 16:50:00|5733.14|5732.64|5733.64|5733.14|5733.89|5733.39|5732.89|5732.39|298
1728060610000|2024-10-04 16:50:10|5733.39|5732.89|5733.39|5732.89|5733.76|5733.26|5733.39|5732.89|197
1728060620000|2024-10-04 16:50:20|5733.89|5733.39|5733.64|5733.14|5733.89|5733.39|5733.39|5732.89|124
1728060630000|2024-10-04 16:50:30|5733.39|5732.89|5733.01|5732.51|5733.64|5733.14|5732.89|5732.39|206
1728060640000|2024-10-04 16:50:40|5732.89|5732.39|5733.14|5732.64|5733.14|5732.64|5732.89|5732.39|100
1728060650000|2024-10-04 16:50:50|5732.64|5732.14|5732.39|5731.89|5732.89|5732.39|5732.14|5731.64|326
1728060660000|2024-10-04 16:51:00|5732.26|5731.76|5730.89|5730.39|5732.39|5731.89|5730.89|5730.39|716
1728060670000|2024-10-04 16:51:10|5731.14|5730.64|5729.39|5728.89|5731.14|5730.64|5729.39|5728.89|520
1728060680000|2024-10-04 16:51:20|5729.64|5729.14|5729.14|5728.64|5729.64|5729.14|5728.89|5728.39|426
1728060690000|2024-10-04 16:51:30|5728.89|5728.39|5729.14|5728.64|5729.39|5728.89|5728.89|5728.39|292
1728060700000|2024-10-04 16:51:40|5728.89|5728.39|5728.64|5728.14|5728.89|5728.39|5727.14|5726.64|662
1728060710000|2024-10-04 16:51:50|5728.89|5728.39|5729.14|5728.64|5729.39|5728.89|5728.89|5728.39|311
1728060720000|2024-10-04 16:52:00|5728.89|5728.39|5729.14|5728.64|5729.39|5728.89|5728.89|5728.39|260
1728060730000|2024-10-04 16:52:10|5729.39|5728.89|5730.14|5729.64|5730.39|5729.89|5729.39|5728.89|367
1728060740000|2024-10-04 16:52:20|5730.26|5729.76|5731.14|5730.64|5731.39|5730.89|5730.26|5729.76|223
1728060750000|2024-10-04 16:52:30|5731.39|5730.89|5731.64|5731.14|5731.89|5731.39|5731.39|5730.89|224
1728060760000|2024-10-04 16:52:40|5731.39|5730.89|5731.14|5730.64|5731.39|5730.89|5730.89|5730.39|183
1728060770000|2024-10-04 16:52:50|5730.89|5730.39|5730.64|5730.14|5730.89|5730.39|5730.64|5730.14|127
1728060780000|2024-10-04 16:53:00|5730.89|5730.39|5731.14|5730.64|5731.14|5730.64|5730.89|5730.39|116
1728060790000|2024-10-04 16:53:10|5730.89|5730.39|5730.89|5730.39|5730.89|5730.39|5730.64|5730.14|75
1728060800000|2024-10-04 16:53:20|5730.76|5730.26|5731.39|5730.89|5731.39|5730.89|5730.64|5730.14|154
1728060810000|2024-10-04 16:53:30|5731.64|5731.14|5731.39|5730.89|5731.64|5731.14|5731.14|5730.64|161
1728060820000|2024-10-04 16:53:40|5731.14|5730.64|5731.39|5730.89|5731.64|5731.14|5731.14|5730.64|148
1728060830000|2024-10-04 16:53:50|5731.64|5731.14|5731.64|5731.14|5731.89|5731.39|5731.64|5731.14|145
1728060840000|2024-10-04 16:54:00|5731.39|5730.89|5731.14|5730.64|5731.39|5730.89|5730.89|5730.39|157
1728060850000|2024-10-04 16:54:10|5730.89|5730.39|5730.64|5730.14|5731.14|5730.64|5730.64|5730.14|118
1728060860000|2024-10-04 16:54:20|5730.14|5729.64|5730.39|5729.89|5730.64|5730.14|5730.14|5729.64|206
1728060870000|2024-10-04 16:54:30|5730.51|5730.01|5730.64|5730.14|5731.14|5730.64|5730.51|5730.01|137
1728060880000|2024-10-04 16:54:40|5730.76|5730.26|5730.89|5730.39|5730.89|5730.39|5730.51|5730.01|60
1728060890000|2024-10-04 16:54:50|5730.64|5730.14|5729.89|5729.39|5730.89|5730.39|5729.89|5729.39|197
1728060900000|2024-10-04 16:55:00|5730.01|5729.51|5730.89|5730.39|5730.89|5730.39|5730.01|5729.51|190
1728060910000|2024-10-04 16:55:10|5730.64|5730.14|5730.89|5730.39|5730.89|5730.39|5730.39|5729.89|188
1728060920000|2024-10-04 16:55:20|5731.14|5730.64|5730.39|5729.89|5731.14|5730.64|5730.14|5729.64|181
1728060930000|2024-10-04 16:55:30|5730.64|5730.14|5731.14|5730.64|5731.39|5730.89|5730.39|5729.89|136
1728060940000|2024-10-04 16:55:40|5731.39|5730.89|5731.64|5731.14|5731.64|5731.14|5731.39|5730.89|142
1728060950000|2024-10-04 16:55:50|5731.39|5730.89|5732.64|5732.14|5732.89|5732.39|5731.39|5730.89|430
1728060960000|2024-10-04 16:56:00|5732.39|5731.89|5733.14|5732.64|5733.14|5732.64|5732.14|5731.64|375
1728060970000|2024-10-04 16:56:10|5733.39|5732.89|5733.39|5732.89|5733.39|5732.89|5732.89|5732.39|266
1728060980000|2024-10-04 16:56:20|5733.14|5732.64|5732.39|5731.89|5733.14|5732.64|5732.39|5731.89|297
1728060990000|2024-10-04 16:56:30|5732.64|5732.14|5731.89|5731.39|5732.64|5732.14|5731.89|5731.39|204
1728061000000|2024-10-04 16:56:40|5731.76|5731.26|5732.39|5731.89|5732.39|5731.89|5731.76|5731.26|183
1728061010000|2024-10-04 16:56:50|5732.64|5732.14|5732.64|5732.14|5732.89|5732.39|5732.64|5732.14|136
1728061020000|2024-10-04 16:57:00|5732.39|5731.89|5731.64|5731.14|5732.39|5731.89|5731.39|5730.89|275
1728061030000|2024-10-04 16:57:10|5731.39|5730.89|5731.64|5731.14|5731.64|5731.14|5731.14|5730.64|179
1728061040000|2024-10-04 16:57:20|5731.89|5731.39|5731.89|5731.39|5732.39|5731.89|5731.89|5731.39|161
1728061050000|2024-10-04 16:57:30|5732.14|5731.64|5731.89|5731.39|5732.14|5731.64|5731.89|5731.39|65
1728061060000|2024-10-04 16:57:40|5731.64|5731.14|5731.89|5731.39|5731.89|5731.39|5731.39|5730.89|123
1728061070000|2024-10-04 16:57:50|5731.76|5731.26|5731.39|5730.89|5731.89|5731.39|5731.39|5730.89|108
1728061080000|2024-10-04 16:58:00|5731.01|5730.51|5730.39|5729.89|5731.14|5730.64|5730.39|5729.89|260
1728061090000|2024-10-04 16:58:10|5730.64|5730.14|5730.89|5730.39|5731.14|5730.64|5730.64|5730.14|150
1728061100000|2024-10-04 16:58:20|5730.64|5730.14|5730.14|5729.64|5730.89|5730.39|5730.14|5729.64|126
1728061110000|2024-10-04 16:58:30|5729.89|5729.39|5729.64|5729.14|5730.39|5729.89|5729.64|5729.14|246
1728061120000|2024-10-04 16:58:40|5729.39|5728.89|5729.89|5729.39|5729.89|5729.39|5729.39|5728.89|242
1728061130000|2024-10-04 16:58:50|5730.14|5729.64|5730.39|5729.89|5730.64|5730.14|5730.14|5729.64|245
1728061140000|2024-10-04 16:59:00|5730.64|5730.14|5731.14|5730.64|5731.64|5731.14|5730.64|5730.14|288
1728061150000|2024-10-04 16:59:10|5730.89|5730.39|5731.14|5730.64|5731.14|5730.64|5730.89|5730.39|141
1728061160000|2024-10-04 16:59:20|5731.39|5730.89|5730.89|5730.39|5731.39|5730.89|5730.89|5730.39|141
1728061170000|2024-10-04 16:59:30|5730.64|5730.14|5730.89|5730.39|5731.14|5730.64|5730.64|5730.14|407
1728061180000|2024-10-04 16:59:40|5730.64|5730.14|5730.39|5729.89|5731.14|5730.64|5730.39|5729.89|197
1728061190000|2024-10-04 16:59:50|5730.64|5730.14|5731.14|5730.64|5731.14|5730.64|5730.39|5729.89|206
1728061200000|2024-10-04 17:00:00|5730.64|5730.14|5730.39|5729.89|5731.14|5730.64|5730.39|5729.89|272
1728061210000|2024-10-04 17:00:10|5730.51|5730.01|5731.14|5730.64|5731.14|5730.64|5730.39|5729.89|180
1728061220000|2024-10-04 17:00:20|5730.89|5730.39|5730.89|5730.39|5731.39|5730.89|5730.64|5730.14|263
1728061230000|2024-10-04 17:00:30|5730.64|5730.14|5730.14|5729.64|5730.64|5730.14|5730.14|5729.64|468
1728061240000|2024-10-04 17:00:40|5729.89|5729.39|5731.14|5730.64|5731.14|5730.64|5729.89|5729.39|193
1728061250000|2024-10-04 17:00:50|5731.39|5730.89|5730.89|5730.39|5731.39|5730.89|5730.64|5730.14|221
1728061260000|2024-10-04 17:01:00|5731.14|5730.64|5730.89|5730.39|5731.14|5730.64|5730.64|5730.14|232
1728061270000|2024-10-04 17:01:10|5731.39|5730.89|5731.14|5730.64|5731.64|5731.14|5730.64|5730.14|210
1728061280000|2024-10-04 17:01:20|5731.01|5730.51|5731.14|5730.64|5731.26|5730.76|5730.39|5729.89|156
1728061290000|2024-10-04 17:01:30|5731.01|5730.51|5730.64|5730.14|5731.01|5730.51|5730.39|5729.89|211
1728061300000|2024-10-04 17:01:40|5730.89|5730.39|5730.64|5730.14|5731.14|5730.64|5730.64|5730.14|142
1728061310000|2024-10-04 17:01:50|5730.89|5730.39|5730.64|5730.14|5730.89|5730.39|5730.14|5729.64|171
1728061320000|2024-10-04 17:02:00|5730.89|5730.39|5730.39|5729.89|5731.01|5730.51|5730.39|5729.89|179
1728061330000|2024-10-04 17:02:10|5730.64|5730.14|5730.39|5729.89|5730.76|5730.26|5730.14|5729.64|164
1728061340000|2024-10-04 17:02:20|5730.64|5730.14|5729.89|5729.39|5730.64|5730.14|5729.64|5729.14|263
1728061350000|2024-10-04 17:02:30|5729.76|5729.26|5729.39|5728.89|5729.89|5729.39|5728.89|5728.39|317
1728061360000|2024-10-04 17:02:40|5729.14|5728.64|5728.89|5728.39|5729.64|5729.14|5728.89|5728.39|113
1728061370000|2024-10-04 17:02:50|5729.14|5728.64|5729.39|5728.89|5729.39|5728.89|5729.14|5728.64|159
1728061380000|2024-10-04 17:03:00|5729.64|5729.14|5730.39|5729.89|5730.39|5729.89|5729.64|5729.14|191
1728061390000|2024-10-04 17:03:10|5729.89|5729.39|5730.14|5729.64|5730.39|5729.89|5729.64|5729.14|108
1728061400000|2024-10-04 17:03:20|5730.39|5729.89|5730.26|5729.76|5730.64|5730.14|5730.14|5729.64|169
1728061410000|2024-10-04 17:03:30|5730.39|5729.89|5729.89|5729.39|5730.39|5729.89|5729.89|5729.39|94
1728061420000|2024-10-04 17:03:40|5730.14|5729.64|5729.89|5729.39|5730.14|5729.64|5729.64|5729.14|88
1728061430000|2024-10-04 17:03:50|5730.14|5729.64|5730.39|5729.89|5730.39|5729.89|5729.89|5729.39|138
1728061440000|2024-10-04 17:04:00|5730.64|5730.14|5731.14|5730.64|5731.26|5730.76|5730.64|5730.14|251
1728061450000|2024-10-04 17:04:10|5731.01|5730.51|5730.39|5729.89|5731.39|5730.89|5730.39|5729.89|176
1728061460000|2024-10-04 17:04:20|5730.14|5729.64|5730.39|5729.89|5730.39|5729.89|5730.14|5729.64|183
1728061470000|2024-10-04 17:04:30|5730.14|5729.64|5730.39|5729.89|5730.39|5729.89|5730.14|5729.64|98
1728061480000|2024-10-04 17:04:40|5730.14|5729.64|5730.64|5730.14|5731.14|5730.64|5730.14|5729.64|222
1728061490000|2024-10-04 17:04:50|5730.89|5730.39|5730.89|5730.39|5731.14|5730.64|5730.64|5730.14|189
1728061500000|2024-10-04 17:05:00|5730.64|5730.14|5728.89|5728.39|5730.64|5730.14|5728.64|5728.14|373
1728061510000|2024-10-04 17:05:10|5729.14|5728.64|5729.64|5729.14|5729.89|5729.39|5729.01|5728.51|174
1728061520000|2024-10-04 17:05:20|5729.89|5729.39|5729.89|5729.39|5730.14|5729.64|5729.89|5729.39|110
1728061530000|2024-10-04 17:05:30|5729.64|5729.14|5729.39|5728.89|5729.64|5729.14|5728.89|5728.39|339
1728061540000|2024-10-04 17:05:40|5729.64|5729.14|5729.64|5729.14|5729.64|5729.14|5729.64|5729.14|159
1728061550000|2024-10-04 17:05:50|5729.89|5729.39|5729.64|5729.14|5729.89|5729.39|5729.39|5728.89|130
1728061560000|2024-10-04 17:06:00|5729.89|5729.39|5729.89|5729.39|5730.39|5729.89|5729.64|5729.14|290
1728061570000|2024-10-04 17:06:10|5730.14|5729.64|5730.14|5729.64|5730.14|5729.64|5729.64|5729.14|156
1728061580000|2024-10-04 17:06:20|5730.39|5729.89|5729.64|5729.14|5730.39|5729.89|5729.64|5729.14|83
1728061590000|2024-10-04 17:06:30|5729.14|5728.64|5729.39|5728.89|5729.89|5729.39|5729.14|5728.64|108
1728061600000|2024-10-04 17:06:40|5728.89|5728.39|5728.89|5728.39|5729.14|5728.64|5728.64|5728.14|207
1728061610000|2024-10-04 17:06:50|5728.64|5728.14|5729.39|5728.89|5729.39|5728.89|5728.64|5728.14|121
1728061620000|2024-10-04 17:07:00|5729.64|5729.14|5729.89|5729.39|5730.14|5729.64|5729.64|5729.14|114
1728061630000|2024-10-04 17:07:10|5730.14|5729.64|5730.14|5729.64|5730.14|5729.64|5729.89|5729.39|71
1728061640000|2024-10-04 17:07:20|5729.89|5729.39|5731.14|5730.64|5731.14|5730.64|5729.89|5729.39|148
1728061650000|2024-10-04 17:07:30|5730.64|5730.14|5730.39|5729.89|5730.64|5730.14|5730.39|5729.89|64
1728061660000|2024-10-04 17:07:40|5730.64|5730.14|5730.89|5730.39|5731.14|5730.64|5730.64|5730.14|152
1728061670000|2024-10-04 17:07:50|5731.01|5730.51|5730.64|5730.14|5731.14|5730.64|5730.64|5730.14|153
1728061680000|2024-10-04 17:08:00|5730.39|5729.89|5729.89|5729.39|5730.39|5729.89|5729.64|5729.14|220
1728061690000|2024-10-04 17:08:10|5729.64|5729.14|5729.39|5728.89|5729.89|5729.39|5729.14|5728.64|139
1728061700000|2024-10-04 17:08:20|5729.14|5728.64|5728.89|5728.39|5729.39|5728.89|5728.89|5728.39|112
1728061710000|2024-10-04 17:08:30|5729.01|5728.51|5728.89|5728.39|5729.01|5728.51|5728.64|5728.14|109
1728061720000|2024-10-04 17:08:40|5728.76|5728.26|5728.14|5727.64|5728.76|5728.26|5727.89|5727.39|303
1728061730000|2024-10-04 17:08:50|5727.89|5727.39|5728.39|5727.89|5728.39|5727.89|5727.89|5727.39|109
1728061740000|2024-10-04 17:09:00|5728.14|5727.64|5728.89|5728.39|5729.14|5728.64|5728.14|5727.64|450
1728061750000|2024-10-04 17:09:10|5729.14|5728.64|5729.89|5729.39|5729.89|5729.39|5729.14|5728.64|84
1728061760000|2024-10-04 17:09:20|5729.64|5729.14|5729.64|5729.14|5729.64|5729.14|5729.64|5729.14|28
1728061770000|2024-10-04 17:09:30|5729.51|5729.01|5729.39|5728.89|5729.64|5729.14|5729.39|5728.89|58
1728061780000|2024-10-04 17:09:40|5729.64|5729.14|5728.89|5728.39|5729.64|5729.14|5728.64|5728.14|95
1728061790000|2024-10-04 17:09:50|5728.76|5728.26|5727.89|5727.39|5728.89|5728.39|5727.64|5727.14|118
1728061800000|2024-10-04 17:10:00|5728.14|5727.64|5728.39|5727.89|5728.89|5728.39|5728.14|5727.64|146
1728061810000|2024-10-04 17:10:10|5728.14|5727.64|5727.64|5727.14|5728.14|5727.64|5727.64|5727.14|211
1728061820000|2024-10-04 17:10:20|5727.89|5727.39|5728.64|5728.14|5728.89|5728.39|5727.89|5727.39|129
1728061830000|2024-10-04 17:10:30|5728.89|5728.39|5729.39|5728.89|5729.39|5728.89|5728.89|5728.39|92
1728061840000|2024-10-04 17:10:40|5729.14|5728.64|5729.89|5729.39|5730.14|5729.64|5729.14|5728.64|258
1728061850000|2024-10-04 17:10:50|5730.14|5729.64|5730.89|5730.39|5730.89|5730.39|5729.89|5729.39|262
1728061860000|2024-10-04 17:11:00|5731.14|5730.64|5731.14|5730.64|5731.39|5730.89|5730.89|5730.39|394
1728061870000|2024-10-04 17:11:10|5730.89|5730.39|5731.14|5730.64|5731.14|5730.64|5730.76|5730.26|164
1728061880000|2024-10-04 17:11:20|5730.89|5730.39|5730.64|5730.14|5730.89|5730.39|5730.64|5730.14|289
1728061890000|2024-10-04 17:11:30|5730.89|5730.39|5731.14|5730.64|5731.14|5730.64|5730.89|5730.39|48
1728061900000|2024-10-04 17:11:40|5731.64|5731.14|5731.14|5730.64|5731.64|5731.14|5730.89|5730.39|375
1728061910000|2024-10-04 17:11:50|5730.89|5730.39|5731.14|5730.64|5731.39|5730.89|5730.89|5730.39|266
1728061920000|2024-10-04 17:12:00|5731.39|5730.89|5731.39|5730.89|5731.39|5730.89|5730.89|5730.39|148
1728061930000|2024-10-04 17:12:10|5731.64|5731.14|5731.14|5730.64|5731.64|5731.14|5731.14|5730.64|290
1728061940000|2024-10-04 17:12:20|5731.39|5730.89|5730.89|5730.39|5731.39|5730.89|5730.64|5730.14|281
1728061950000|2024-10-04 17:12:30|5731.14|5730.64|5731.39|5730.89|5731.39|5730.89|5730.89|5730.39|322
1728061960000|2024-10-04 17:12:40|5731.14|5730.64|5731.14|5730.64|5731.39|5730.89|5731.14|5730.64|168
1728061970000|2024-10-04 17:12:50|5731.39|5730.89|5731.64|5731.14|5731.89|5731.39|5731.39|5730.89|270
1728061980000|2024-10-04 17:13:00|5731.89|5731.39|5731.14|5730.64|5731.89|5731.39|5731.01|5730.51|188
1728061990000|2024-10-04 17:13:10|5731.39|5730.89|5731.89|5731.39|5731.89|5731.39|5731.14|5730.64|107
1728062000000|2024-10-04 17:13:20|5732.01|5731.51|5731.39|5730.89|5732.14|5731.64|5731.14|5730.64|392
1728062010000|2024-10-04 17:13:30|5731.14|5730.64|5731.39|5730.89|5731.64|5731.14|5731.14|5730.64|218
1728062020000|2024-10-04 17:13:40|5731.14|5730.64|5731.39|5730.89|5731.39|5730.89|5731.14|5730.64|97
1728062030000|2024-10-04 17:13:50|5731.14|5730.64|5730.89|5730.39|5731.14|5730.64|5730.89|5730.39|78
1728062040000|2024-10-04 17:14:00|5730.64|5730.14|5731.39|5730.89|5731.39|5730.89|5730.64|5730.14|417
1728062050000|2024-10-04 17:14:10|5731.64|5731.14|5732.39|5731.89|5732.39|5731.89|5731.39|5730.89|273
1728062060000|2024-10-04 17:14:20|5732.64|5732.14|5732.89|5732.39|5733.14|5732.64|5732.64|5732.14|373
1728062070000|2024-10-04 17:14:30|5732.64|5732.14|5732.14|5731.64|5732.64|5732.14|5731.89|5731.39|350
1728062080000|2024-10-04 17:14:40|5731.89|5731.39|5732.39|5731.89|5732.39|5731.89|5731.89|5731.39|178
1728062090000|2024-10-04 17:14:50|5732.51|5732.01|5732.89|5732.39|5732.89|5732.39|5732.51|5732.01|134
1728062100000|2024-10-04 17:15:00|5732.64|5732.14|5733.14|5732.64|5733.39|5732.89|5732.64|5732.14|265
1728062110000|2024-10-04 17:15:10|5732.89|5732.39|5733.14|5732.64|5733.14|5732.64|5732.89|5732.39|122
1728062120000|2024-10-04 17:15:20|5732.89|5732.39|5733.14|5732.64|5733.14|5732.64|5732.89|5732.39|91
1728062130000|2024-10-04 17:15:30|5733.39|5732.89|5733.14|5732.64|5733.39|5732.89|5732.89|5732.39|104
1728062140000|2024-10-04 17:15:40|5733.26|5732.76|5733.14|5732.64|5733.39|5732.89|5732.89|5732.39|200
1728062150000|2024-10-04 17:15:50|5732.89|5732.39|5732.89|5732.39|5733.01|5732.51|5732.89|5732.39|181
1728062160000|2024-10-04 17:16:00|5732.76|5732.26|5733.14|5732.64|5733.39|5732.89|5732.64|5732.14|124
1728062170000|2024-10-04 17:16:10|5732.89|5732.39|5733.14|5732.64|5733.14|5732.64|5732.89|5732.39|84
1728062180000|2024-10-04 17:16:20|5733.01|5732.51|5733.14|5732.64|5733.14|5732.64|5733.01|5732.51|35
1728062190000|2024-10-04 17:16:30|5733.39|5732.89|5733.39|5732.89|5733.39|5732.89|5733.14|5732.64|139
1728062200000|2024-10-04 17:16:40|5733.64|5733.14|5734.14|5733.64|5734.14|5733.64|5733.64|5733.14|188
1728062210000|2024-10-04 17:16:50|5734.39|5733.89|5734.89|5734.39|5734.89|5734.39|5734.14|5733.64|267
1728062220000|2024-10-04 17:17:00|5734.64|5734.14|5734.64|5734.14|5734.89|5734.39|5734.64|5734.14|197
1728062230000|2024-10-04 17:17:10|5733.89|5733.39|5734.14|5733.64|5734.39|5733.89|5733.89|5733.39|165
1728062240000|2024-10-04 17:17:20|5733.89|5733.39|5733.89|5733.39|5734.14|5733.64|5733.89|5733.39|140
1728062250000|2024-10-04 17:17:30|5734.14|5733.64|5734.14|5733.64|5734.14|5733.64|5734.01|5733.51|88
1728062260000|2024-10-04 17:17:40|5734.39|5733.89|5733.64|5733.14|5734.39|5733.89|5733.64|5733.14|207
1728062270000|2024-10-04 17:17:50|5733.89|5733.39|5733.39|5732.89|5733.89|5733.39|5732.89|5732.39|223
1728062280000|2024-10-04 17:18:00|5733.64|5733.14|5734.39|5733.89|5734.39|5733.89|5733.64|5733.14|138
1728062290000|2024-10-04 17:18:10|5734.64|5734.14|5734.64|5734.14|5734.64|5734.14|5734.64|5734.14|79
1728062300000|2024-10-04 17:18:20|5734.76|5734.26|5734.39|5733.89|5734.76|5734.26|5734.39|5733.89|92
1728062310000|2024-10-04 17:18:30|5734.51|5734.01|5734.39|5733.89|5734.64|5734.14|5734.39|5733.89|138
1728062320000|2024-10-04 17:18:40|5734.64|5734.14|5734.64|5734.14|5734.89|5734.39|5734.39|5733.89|85
1728062330000|2024-10-04 17:18:50|5734.89|5734.39|5734.64|5734.14|5734.89|5734.39|5734.64|5734.14|102
1728062340000|2024-10-04 17:19:00|5734.76|5734.26|5734.39|5733.89|5734.89|5734.39|5734.39|5733.89|264
1728062350000|2024-10-04 17:19:10|5734.26|5733.76|5734.39|5733.89|5734.51|5734.01|5734.26|5733.76|114
1728062360000|2024-10-04 17:19:20|5734.64|5734.14|5734.64|5734.14|5734.64|5734.14|5734.64|5734.14|65
1728062370000|2024-10-04 17:19:30|5734.39|5733.89|5734.39|5733.89|5734.39|5733.89|5733.89|5733.39|136
1728062380000|2024-10-04 17:19:40|5734.64|5734.14|5734.14|5733.64|5734.64|5734.14|5734.14|5733.64|61
1728062390000|2024-10-04 17:19:50|5734.64|5734.14|5735.14|5734.64|5735.14|5734.64|5734.64|5734.14|431
1728062400000|2024-10-04 17:20:00|5735.64|5735.14|5735.64|5735.14|5735.64|5735.14|5734.89|5734.39|573
1728062410000|2024-10-04 17:20:10|5735.89|5735.39|5736.39|5735.89|5736.39|5735.89|5735.64|5735.14|474
1728062420000|2024-10-04 17:20:20|5736.14|5735.64|5736.14|5735.64|5736.64|5736.14|5736.14|5735.64|420
1728062430000|2024-10-04 17:20:30|5735.89|5735.39|5735.64|5735.14|5735.89|5735.39|5735.39|5734.89|146
1728062440000|2024-10-04 17:20:40|5735.76|5735.26|5736.39|5735.89|5736.39|5735.89|5735.76|5735.26|241
1728062450000|2024-10-04 17:20:50|5736.14|5735.64|5735.89|5735.39|5736.14|5735.64|5735.89|5735.39|146
1728062460000|2024-10-04 17:21:00|5735.39|5734.89|5734.89|5734.39|5735.39|5734.89|5734.14|5733.64|400
1728062470000|2024-10-04 17:21:10|5734.64|5734.14|5734.14|5733.64|5734.64|5734.14|5734.14|5733.64|204
1728062480000|2024-10-04 17:21:20|5733.89|5733.39|5734.39|5733.89|5734.39|5733.89|5733.89|5733.39|139
1728062490000|2024-10-04 17:21:30|5734.14|5733.64|5734.39|5733.89|5734.64|5734.14|5734.14|5733.64|130
1728062500000|2024-10-04 17:21:40|5734.14|5733.64|5734.14|5733.64|5734.39|5733.89|5734.14|5733.64|112
1728062510000|2024-10-04 17:21:50|5734.39|5733.89|5734.39|5733.89|5734.39|5733.89|5734.14|5733.64|63
1728062520000|2024-10-04 17:22:00|5734.14|5733.64|5734.89|5734.39|5734.89|5734.39|5734.14|5733.64|151
1728062530000|2024-10-04 17:22:10|5735.14|5734.64|5735.64|5735.14|5735.64|5735.14|5735.14|5734.64|262
1728062540000|2024-10-04 17:22:20|5735.39|5734.89|5735.64|5735.14|5735.64|5735.14|5735.39|5734.89|77
1728062550000|2024-10-04 17:22:30|5735.89|5735.39|5735.64|5735.14|5736.14|5735.64|5735.39|5734.89|147
1728062560000|2024-10-04 17:22:40|5735.39|5734.89|5735.64|5735.14|5735.64|5735.14|5735.39|5734.89|169
1728062570000|2024-10-04 17:22:50|||||||||26
1728062580000|2024-10-04 17:23:00|5735.39|5734.89|5733.89|5733.39|5735.39|5734.89|5733.89|5733.39|427
1728062590000|2024-10-04 17:23:10|5734.14|5733.64|5734.39|5733.89|5734.64|5734.14|5734.14|5733.64|230
1728062600000|2024-10-04 17:23:20|5734.76|5734.26|5734.64|5734.14|5734.89|5734.39|5734.64|5734.14|126
1728062610000|2024-10-04 17:23:30|5734.89|5734.39|5734.89|5734.39|5734.89|5734.39|5734.89|5734.39|109
1728062620000|2024-10-04 17:23:40|5734.64|5734.14|5735.14|5734.64|5735.39|5734.89|5734.64|5734.14|255
1728062630000|2024-10-04 17:23:50|5735.01|5734.51|5734.39|5733.89|5735.14|5734.64|5734.39|5733.89|185
1728062640000|2024-10-04 17:24:00|5734.26|5733.76|5734.01|5733.51|5734.26|5733.76|5733.64|5733.14|415
1728062650000|2024-10-04 17:24:10|5733.89|5733.39|5733.89|5733.39|5733.89|5733.39|5733.64|5733.14|321
1728062660000|2024-10-04 17:24:20|5734.14|5733.64|5734.14|5733.64|5734.39|5733.89|5734.14|5733.64|137
1728062670000|2024-10-04 17:24:30|5734.39|5733.89|5734.26|5733.76|5734.39|5733.89|5734.14|5733.64|93
1728062680000|2024-10-04 17:24:40|5734.39|5733.89|5734.14|5733.64|5734.39|5733.89|5733.89|5733.39|103
1728062690000|2024-10-04 17:24:50|5734.39|5733.89|5733.64|5733.14|5734.39|5733.89|5733.64|5733.14|112
1728062700000|2024-10-04 17:25:00|5733.89|5733.39|5734.39|5733.89|5734.39|5733.89|5733.89|5733.39|187
1728062710000|2024-10-04 17:25:10|5734.14|5733.64|5734.14|5733.64|5734.39|5733.89|5733.89|5733.39|48
1728062720000|2024-10-04 17:25:20|5734.39|5733.89|5734.26|5733.76|5734.39|5733.89|5734.14|5733.64|116
1728062730000|2024-10-04 17:25:30|5734.39|5733.89|5734.89|5734.39|5735.14|5734.64|5734.39|5733.89|199
1728062740000|2024-10-04 17:25:40|5735.14|5734.64|5735.14|5734.64|5735.14|5734.64|5734.89|5734.39|23
1728062750000|2024-10-04 17:25:50|5734.89|5734.39|5734.64|5734.14|5735.14|5734.64|5734.39|5733.89|233
1728062760000|2024-10-04 17:26:00|5734.39|5733.89|5734.14|5733.64|5734.39|5733.89|5733.89|5733.39|115
1728062770000|2024-10-04 17:26:10|5733.89|5733.39|5734.26|5733.76|5734.39|5733.89|5733.89|5733.39|149
1728062780000|2024-10-04 17:26:20|5734.14|5733.64|5733.89|5733.39|5734.39|5733.89|5733.89|5733.39|85
1728062790000|2024-10-04 17:26:30|5733.64|5733.14|5733.39|5732.89|5733.64|5733.14|5733.39|5732.89|460
1728062800000|2024-10-04 17:26:40|5733.64|5733.14|5733.39|5732.89|5734.39|5733.89|5733.14|5732.64|699
1728062810000|2024-10-04 17:26:50|5733.64|5733.14|5733.64|5733.14|5733.64|5733.14|5733.39|5732.89|97
1728062820000|2024-10-04 17:27:00|5733.39|5732.89|5733.39|5732.89|5733.64|5733.14|5733.14|5732.64|213
1728062830000|2024-10-04 17:27:10|5733.76|5733.26|5733.64|5733.14|5733.89|5733.39|5733.64|5733.14|109
1728062840000|2024-10-04 17:27:20|5733.89|5733.39|5733.64|5733.14|5733.89|5733.39|5733.39|5732.89|125
1728062850000|2024-10-04 17:27:30|5733.39|5732.89|5733.14|5732.64|5733.39|5732.89|5733.14|5732.64|154
1728062860000|2024-10-04 17:27:40|5733.39|5732.89|5733.64|5733.14|5733.64|5733.14|5733.39|5732.89|321
1728062870000|2024-10-04 17:27:50|5733.89|5733.39|5733.64|5733.14|5733.89|5733.39|5733.64|5733.14|100
1728062880000|2024-10-04 17:28:00|5733.39|5732.89|5733.64|5733.14|5733.64|5733.14|5733.39|5732.89|79
1728062890000|2024-10-04 17:28:10|5733.89|5733.39|5734.64|5734.14|5734.64|5734.14|5733.89|5733.39|260
1728062900000|2024-10-04 17:28:20|||||||||90
1728062910000|2024-10-04 17:28:30|5734.39|5733.89|5733.89|5733.39|5734.39|5733.89|5733.89|5733.39|170
1728062920000|2024-10-04 17:28:40|5733.64|5733.14|5733.64|5733.14|5733.89|5733.39|5733.39|5732.89|111
1728062930000|2024-10-04 17:28:50|5733.89|5733.39|5733.64|5733.14|5733.89|5733.39|5733.64|5733.14|38
1728062940000|2024-10-04 17:29:00|5733.39|5732.89|5731.89|5731.39|5733.39|5732.89|5731.64|5731.14|700
1728062950000|2024-10-04 17:29:10|5731.76|5731.26|5731.89|5731.39|5732.14|5731.64|5731.64|5731.14|240
1728062960000|2024-10-04 17:29:20|5732.14|5731.64|5732.64|5732.14|5732.64|5732.14|5732.14|5731.64|195
1728062970000|2024-10-04 17:29:30|5732.39|5731.89|5731.89|5731.39|5732.39|5731.89|5731.64|5731.14|118
1728062980000|2024-10-04 17:29:40|5732.14|5731.64|5730.89|5730.39|5732.14|5731.64|5730.89|5730.39|254
1728062990000|2024-10-04 17:29:50|5731.14|5730.64|5731.39|5730.89|5731.64|5731.14|5730.89|5730.39|238
1728063000000|2024-10-04 17:30:00|5731.64|5731.14|5730.89|5730.39|5731.64|5731.14|5730.14|5729.64|421
1728063010000|2024-10-04 17:30:10|5731.14|5730.64|5731.64|5731.14|5731.64|5731.14|5731.01|5730.51|335
1728063020000|2024-10-04 17:30:20|5731.39|5730.89|5731.64|5731.14|5732.14|5731.64|5730.39|5729.89|308
1728063030000|2024-10-04 17:30:30|5731.89|5731.39|5731.89|5731.39|5732.64|5732.14|5731.64|5731.14|277
1728063040000|2024-10-04 17:30:40|5732.14|5731.64|5731.89|5731.39|5732.14|5731.64|5731.39|5730.89|122
1728063050000|2024-10-04 17:30:50|5732.14|5731.64|5732.39|5731.89|5732.39|5731.89|5732.14|5731.64|153
1728063060000|2024-10-04 17:31:00|5732.64|5732.14|5733.64|5733.14|5733.64|5733.14|5732.64|5732.14|303
1728063070000|2024-10-04 17:31:10|5733.39|5732.89|5733.89|5733.39|5734.14|5733.64|5733.39|5732.89|329
1728063080000|2024-10-04 17:31:20|5733.64|5733.14|5733.64|5733.14|5733.89|5733.39|5733.64|5733.14|100
1728063090000|2024-10-04 17:31:30|5733.14|5732.64|5732.89|5732.39|5733.14|5732.64|5732.64|5732.14|176
1728063100000|2024-10-04 17:31:40|5733.14|5732.64|5733.14|5732.64|5733.39|5732.89|5733.14|5732.64|104
1728063110000|2024-10-04 17:31:50|5733.01|5732.51|5732.89|5732.39|5733.01|5732.51|5732.64|5732.14|85
1728063120000|2024-10-04 17:32:00|5733.01|5732.51|5733.14|5732.64|5733.14|5732.64|5732.89|5732.39|146
1728063130000|2024-10-04 17:32:10|5733.39|5732.89|5733.89|5733.39|5733.89|5733.39|5733.39|5732.89|210
1728063140000|2024-10-04 17:32:20|5734.14|5733.64|5733.89|5733.39|5734.64|5734.14|5733.64|5733.14|197
1728063150000|2024-10-04 17:32:30|5733.64|5733.14|5734.14|5733.64|5734.39|5733.89|5733.64|5733.14|158
1728063160000|2024-10-04 17:32:40|5734.39|5733.89|5734.39|5733.89|5734.64|5734.14|5734.14|5733.64|128
1728063170000|2024-10-04 17:32:50|5734.64|5734.14|5733.89|5733.39|5734.64|5734.14|5733.89|5733.39|178
1728063180000|2024-10-04 17:33:00|5733.64|5733.14|5732.64|5732.14|5733.64|5733.14|5732.64|5732.14|280
1728063190000|2024-10-04 17:33:10|5732.39|5731.89|5732.39|5731.89|5732.64|5732.14|5732.39|5731.89|117
1728063200000|2024-10-04 17:33:20|5732.64|5732.14|5731.39|5730.89|5732.64|5732.14|5731.39|5730.89|366
1728063210000|2024-10-04 17:33:30|5731.26|5730.76|5731.14|5730.64|5731.39|5730.89|5731.14|5730.64|210
1728063220000|2024-10-04 17:33:40|5730.89|5730.39|5730.39|5729.89|5731.14|5730.64|5730.39|5729.89|187
1728063230000|2024-10-04 17:33:50|5730.14|5729.64|5729.89|5729.39|5730.76|5730.26|5729.89|5729.39|265
1728063240000|2024-10-04 17:34:00|5730.14|5729.64|5730.89|5730.39|5730.89|5730.39|5730.01|5729.51|264
1728063250000|2024-10-04 17:34:10|5731.14|5730.64|5730.89|5730.39|5731.14|5730.64|5730.89|5730.39|217
1728063260000|2024-10-04 17:34:20|5730.64|5730.14|5730.89|5730.39|5730.89|5730.39|5730.64|5730.14|247
1728063270000|2024-10-04 17:34:30|5730.39|5729.89|5730.14|5729.64|5730.39|5729.89|5730.01|5729.51|89
1728063280000|2024-10-04 17:34:40|5730.01|5729.51|5730.39|5729.89|5730.39|5729.89|5729.64|5729.14|186
1728063290000|2024-10-04 17:34:50|5730.64|5730.14|5730.14|5729.64|5730.64|5730.14|5730.14|5729.64|196
1728063300000|2024-10-04 17:35:00|5729.89|5729.39|5730.14|5729.64|5730.39|5729.89|5729.64|5729.14|316
1728063310000|2024-10-04 17:35:10|5730.39|5729.89|5730.14|5729.64|5730.89|5730.39|5730.14|5729.64|246
1728063320000|2024-10-04 17:35:20|5730.39|5729.89|5730.39|5729.89|5730.64|5730.14|5730.14|5729.64|110
1728063330000|2024-10-04 17:35:30|5730.14|5729.64|5729.89|5729.39|5730.64|5730.14|5729.89|5729.39|141
1728063340000|2024-10-04 17:35:40|5729.76|5729.26|5729.14|5728.64|5729.89|5729.39|5729.14|5728.64|197
1728063350000|2024-10-04 17:35:50|5728.89|5728.39|5728.64|5728.14|5729.39|5728.89|5727.89|5727.39|585
1728063360000|2024-10-04 17:36:00|5728.76|5728.26|5729.64|5729.14|5729.64|5729.14|5728.64|5728.14|226
1728063370000|2024-10-04 17:36:10|5729.39|5728.89|5728.39|5727.89|5729.64|5729.14|5728.39|5727.89|300
1728063380000|2024-10-04 17:36:20|5728.14|5727.64|5728.14|5727.64|5728.14|5727.64|5727.64|5727.14|317
1728063390000|2024-10-04 17:36:30|5728.39|5727.89|5728.64|5728.14|5728.64|5728.14|5728.14|5727.64|126
1728063400000|2024-10-04 17:36:40|5728.76|5728.26|5729.14|5728.64|5729.14|5728.64|5728.64|5728.14|71
1728063410000|2024-10-04 17:36:50|5729.01|5728.51|5728.64|5728.14|5729.39|5728.89|5728.39|5727.89|210
1728063420000|2024-10-04 17:37:00|5728.39|5727.89|5727.89|5727.39|5728.39|5727.89|5727.39|5726.89|287
1728063430000|2024-10-04 17:37:10|5727.64|5727.14|5726.64|5726.14|5727.64|5727.14|5726.64|5726.14|663
1728063440000|2024-10-04 17:37:20|5726.39|5725.89|5725.14|5724.64|5726.51|5726.01|5725.14|5724.64|780
1728063450000|2024-10-04 17:37:30|5725.39|5724.89|5724.14|5723.64|5725.39|5724.89|5724.14|5723.64|567
1728063460000|2024-10-04 17:37:40|5723.64|5723.14|5718.14|5717.64|5723.64|5723.14|5717.89|5717.39|2552
1728063470000|2024-10-04 17:37:50|5717.64|5717.14|5719.39|5718.89|5719.39|5718.89|5716.39|5715.89|2234
1728063480000|2024-10-04 17:38:00|5718.89|5718.39|5719.39|5718.89|5720.39|5719.89|5718.64|5718.14|2331
1728063490000|2024-10-04 17:38:10|5719.89|5719.39|5720.89|5720.39|5721.64|5721.14|5719.39|5718.89|1342
1728063500000|2024-10-04 17:38:20|5721.39|5720.89|5720.64|5720.14|5721.39|5720.89|5719.26|5718.76|963
1728063510000|2024-10-04 17:38:30|5720.76|5720.26|5722.64|5722.14|5722.64|5722.14|5720.76|5720.26|1079
1728063520000|2024-10-04 17:38:40|5722.89|5722.39|5722.39|5721.89|5722.89|5722.39|5721.89|5721.39|589
1728063530000|2024-10-04 17:38:50|5722.64|5722.14|5721.64|5721.14|5722.64|5722.14|5721.39|5720.89|373
1728063540000|2024-10-04 17:39:00|5722.14|5721.64|5722.89|5722.39|5723.39|5722.89|5722.14|5721.64|636
1728063550000|2024-10-04 17:39:10|5723.14|5722.64|5724.14|5723.64|5724.39|5723.89|5723.14|5722.64|537
1728063560000|2024-10-04 17:39:20|5723.89|5723.39|5724.64|5724.14|5724.89|5724.39|5723.89|5723.39|418
1728063570000|2024-10-04 17:39:30|5724.39|5723.89|5725.39|5724.89|5725.39|5724.89|5724.39|5723.89|405
1728063580000|2024-10-04 17:39:40|5725.14|5724.64|5726.14|5725.64|5726.64|5726.14|5725.14|5724.64|653
1728063590000|2024-10-04 17:39:50|5725.89|5725.39|5725.64|5725.14|5726.14|5725.64|5725.39|5724.89|415
1728063600000|2024-10-04 17:40:00|5725.89|5725.39|5725.64|5725.14|5726.14|5725.64|5725.64|5725.14|277
1728063610000|2024-10-04 17:40:10|5725.89|5725.39|5725.64|5725.14|5726.14|5725.64|5725.64|5725.14|241
1728063620000|2024-10-04 17:40:20|5725.76|5725.26|5725.89|5725.39|5726.14|5725.64|5725.64|5725.14|363
1728063630000|2024-10-04 17:40:30|5725.64|5725.14|5725.64|5725.14|5725.89|5725.39|5725.39|5724.89|309
1728063640000|2024-10-04 17:40:40|5725.51|5725.01|5725.89|5725.39|5725.89|5725.39|5725.39|5724.89|178
1728063650000|2024-10-04 17:40:50|5726.14|5725.64|5726.89|5726.39|5727.14|5726.64|5726.14|5725.64|257
1728063660000|2024-10-04 17:41:00|5727.14|5726.64|5728.39|5727.89|5728.64|5728.14|5726.89|5726.39|564
1728063670000|2024-10-04 17:41:10|5728.14|5727.64|5728.14|5727.64|5728.14|5727.64|5727.89|5727.39|286
1728063680000|2024-10-04 17:41:20|5728.26|5727.76|5727.89|5727.39|5728.26|5727.76|5727.64|5727.14|477
1728063690000|2024-10-04 17:41:30|5727.64|5727.14|5728.14|5727.64|5728.39|5727.89|5727.39|5726.89|441
1728063700000|2024-10-04 17:41:40|5728.26|5727.76|5728.14|5727.64|5728.39|5727.89|5728.14|5727.64|76
1728063710000|2024-10-04 17:41:50|5728.39|5727.89|5727.64|5727.14|5728.39|5727.89|5727.64|5727.14|174
1728063720000|2024-10-04 17:42:00|5728.14|5727.64|5728.39|5727.89|5728.89|5728.39|5727.89|5727.39|269
1728063730000|2024-10-04 17:42:10|5728.14|5727.64|5728.14|5727.64|5728.39|5727.89|5728.14|5727.64|128
1728063740000|2024-10-04 17:42:20|5728.39|5727.89|5728.64|5728.14|5729.14|5728.64|5728.39|5727.89|171
1728063750000|2024-10-04 17:42:30|5728.89|5728.39|5729.14|5728.64|5729.14|5728.64|5728.64|5728.14|98
1728063760000|2024-10-04 17:42:40|5729.39|5728.89|5729.64|5729.14|5729.64|5729.14|5729.39|5728.89|203
1728063770000|2024-10-04 17:42:50|5729.51|5729.01|5730.89|5730.39|5730.89|5730.39|5729.39|5728.89|443
1728063780000|2024-10-04 17:43:00|5731.64|5731.14|5732.39|5731.89|5733.14|5732.64|5731.64|5731.14|999
1728063790000|2024-10-04 17:43:10|5732.14|5731.64|5732.14|5731.64|5732.51|5732.01|5731.89|5731.39|532
1728063800000|2024-10-04 17:43:20|5731.89|5731.39|5732.64|5732.14|5732.76|5732.26|5731.89|5731.39|298
1728063810000|2024-10-04 17:43:30|5732.89|5732.39|5732.64|5732.14|5732.89|5732.39|5732.64|5732.14|116
1728063820000|2024-10-04 17:43:40|5732.89|5732.39|5733.39|5732.89|5733.89|5733.39|5732.89|5732.39|469
1728063830000|2024-10-04 17:43:50|5733.64|5733.14|5733.89|5733.39|5733.89|5733.39|5733.39|5732.89|109
1728063840000|2024-10-04 17:44:00|5734.14|5733.64|5733.89|5733.39|5734.14|5733.64|5733.39|5732.89|429
1728063850000|2024-10-04 17:44:10|5733.64|5733.14|5734.01|5733.51|5734.39|5733.89|5733.64|5733.14|272
1728063860000|2024-10-04 17:44:20|5733.89|5733.39|5734.89|5734.39|5735.39|5734.89|5733.89|5733.39|771
1728063870000|2024-10-04 17:44:30|5735.14|5734.64|5735.39|5734.89|5735.39|5734.89|5735.14|5734.64|191
1728063880000|2024-10-04 17:44:40|5735.14|5734.64|5735.89|5735.39|5735.89|5735.39|5735.14|5734.64|425
1728063890000|2024-10-04 17:44:50|5736.14|5735.64|5735.64|5735.14|5736.39|5735.89|5735.64|5735.14|423
1728063900000|2024-10-04 17:45:00|5735.39|5734.89|5735.39|5734.89|5735.64|5735.14|5734.89|5734.39|432
1728063910000|2024-10-04 17:45:10|5735.64|5735.14|5735.14|5734.64|5735.64|5735.14|5735.14|5734.64|275
1728063920000|2024-10-04 17:45:20|5735.39|5734.89|5735.14|5734.64|5735.39|5734.89|5734.89|5734.39|223
1728063930000|2024-10-04 17:45:30|5735.39|5734.89|5735.39|5734.89|5735.64|5735.14|5735.39|5734.89|252
1728063940000|2024-10-04 17:45:40|5735.14|5734.64|5733.89|5733.39|5735.14|5734.64|5733.89|5733.39|249
1728063950000|2024-10-04 17:45:50|5734.14|5733.64|5734.14|5733.64|5734.39|5733.89|5734.01|5733.51|148
1728063960000|2024-10-04 17:46:00|5733.89|5733.39|5734.39|5733.89|5734.64|5734.14|5733.89|5733.39|218
1728063970000|2024-10-04 17:46:10|5734.89|5734.39|5734.64|5734.14|5735.39|5734.89|5734.64|5734.14|240
1728063980000|2024-10-04 17:46:20|5734.89|5734.39|5734.14|5733.64|5734.89|5734.39|5733.89|5733.39|226
1728063990000|2024-10-04 17:46:30|5734.26|5733.76|5734.39|5733.89|5735.14|5734.64|5734.26|5733.76|128
1728064000000|2024-10-04 17:46:40|5734.14|5733.64|5734.14|5733.64|5734.39|5733.89|5733.89|5733.39|175
1728064010000|2024-10-04 17:46:50|5734.39|5733.89|5734.14|5733.64|5734.39|5733.89|5734.14|5733.64|98
1728064020000|2024-10-04 17:47:00|5734.01|5733.51|5733.89|5733.39|5734.14|5733.64|5733.64|5733.14|164
1728064030000|2024-10-04 17:47:10|5733.64|5733.14|5732.64|5732.14|5733.64|5733.14|5732.39|5731.89|337
1728064040000|2024-10-04 17:47:20|5732.76|5732.26|5732.39|5731.89|5732.89|5732.39|5732.14|5731.64|299
1728064050000|2024-10-04 17:47:30|5732.89|5732.39|5734.14|5733.64|5734.14|5733.64|5732.64|5732.14|250
1728064060000|2024-10-04 17:47:40|5734.39|5733.89|5733.39|5732.89|5734.39|5733.89|5733.39|5732.89|244
1728064070000|2024-10-04 17:47:50|5733.64|5733.14|5733.39|5732.89|5733.89|5733.39|5733.39|5732.89|154
1728064080000|2024-10-04 17:48:00|5733.14|5732.64|5732.89|5732.39|5733.39|5732.89|5732.89|5732.39|232
1728064090000|2024-10-04 17:48:10|5733.14|5732.64|5733.14|5732.64|5733.14|5732.64|5732.89|5732.39|150
1728064100000|2024-10-04 17:48:20|5733.39|5732.89|5733.89|5733.39|5733.89|5733.39|5733.14|5732.64|233
1728064110000|2024-10-04 17:48:30|5733.64|5733.14|5733.39|5732.89|5733.64|5733.14|5733.14|5732.64|220
1728064120000|2024-10-04 17:48:40|5733.89|5733.39|5733.64|5733.14|5733.89|5733.39|5733.39|5732.89|61
1728064130000|2024-10-04 17:48:50|5733.51|5733.01|5733.39|5732.89|5733.51|5733.01|5733.14|5732.64|115
1728064140000|2024-10-04 17:49:00|5733.14|5732.64|5731.64|5731.14|5733.14|5732.64|5731.39|5730.89|417
1728064150000|2024-10-04 17:49:10|5731.39|5730.89|5731.64|5731.14|5731.64|5731.14|5731.39|5730.89|277
1728064160000|2024-10-04 17:49:20|5731.39|5730.89|5731.64|5731.14|5731.64|5731.14|5730.64|5730.14|331
1728064170000|2024-10-04 17:49:30|5731.51|5731.01|5731.39|5730.89|5731.89|5731.39|5731.39|5730.89|164
1728064180000|2024-10-04 17:49:40|5731.64|5731.14|5730.89|5730.39|5731.64|5731.14|5730.89|5730.39|183
1728064190000|2024-10-04 17:49:50|5730.76|5730.26|5730.64|5730.14|5731.14|5730.64|5730.64|5730.14|178
1728064200000|2024-10-04 17:50:00|5730.89|5730.39|5731.01|5730.51|5731.39|5730.89|5730.64|5730.14|237
1728064210000|2024-10-04 17:50:10|5731.14|5730.64|5730.89|5730.39|5731.39|5730.89|5730.64|5730.14|389
1728064220000|2024-10-04 17:50:20|5731.14|5730.64|5730.89|5730.39|5731.89|5731.39|5730.89|5730.39|141
1728064230000|2024-10-04 17:50:30|5731.14|5730.64|5730.64|5730.14|5731.39|5730.89|5730.39|5729.89|172
1728064240000|2024-10-04 17:50:40|5730.89|5730.39|5730.89|5730.39|5730.89|5730.39|5730.64|5730.14|113
1728064250000|2024-10-04 17:50:50|5730.64|5730.14|5730.14|5729.64|5730.89|5730.39|5729.89|5729.39|315
1728064260000|2024-10-04 17:51:00|5729.89|5729.39|5729.39|5728.89|5729.89|5729.39|5728.64|5728.14|507
1728064270000|2024-10-04 17:51:10|5729.64|5729.14|5729.39|5728.89|5729.64|5729.14|5729.14|5728.64|173
1728064280000|2024-10-04 17:51:20|5729.89|5729.39|5729.64|5729.14|5730.39|5729.89|5729.64|5729.14|147
1728064290000|2024-10-04 17:51:30|5729.39|5728.89|5728.89|5728.39|5729.64|5729.14|5728.64|5728.14|284
1728064300000|2024-10-04 17:51:40|5729.14|5728.64|5728.89|5728.39|5729.39|5728.89|5728.89|5728.39|75
1728064310000|2024-10-04 17:51:50|5729.14|5728.64|5729.39|5728.89|5729.39|5728.89|5729.14|5728.64|453
1728064320000|2024-10-04 17:52:00|5729.14|5728.64|5728.64|5728.14|5729.14|5728.64|5728.64|5728.14|174
1728064330000|2024-10-04 17:52:10|5728.89|5728.39|5728.64|5728.14|5728.89|5728.39|5728.39|5727.89|233
1728064340000|2024-10-04 17:52:20|5728.89|5728.39|5727.89|5727.39|5728.89|5728.39|5727.39|5726.89|362
1728064350000|2024-10-04 17:52:30|5727.39|5726.89|5727.64|5727.14|5727.64|5727.14|5726.89|5726.39|179
1728064360000|2024-10-04 17:52:40|5727.39|5726.89|5726.14|5725.64|5727.39|5726.89|5725.64|5725.14|572
1728064370000|2024-10-04 17:52:50|5725.89|5725.39|5726.89|5726.39|5727.14|5726.64|5725.89|5725.39|234
1728064380000|2024-10-04 17:53:00|5726.64|5726.14|5727.39|5726.89|5727.39|5726.89|5725.89|5725.39|350
1728064390000|2024-10-04 17:53:10|5727.14|5726.64|5726.39|5725.89|5727.39|5726.89|5726.39|5725.89|256
1728064400000|2024-10-04 17:53:20|5726.14|5725.64|5726.89|5726.39|5726.89|5726.39|5726.14|5725.64|179
1728064410000|2024-10-04 17:53:30|5726.64|5726.14|5726.89|5726.39|5727.39|5726.89|5726.64|5726.14|182
1728064420000|2024-10-04 17:53:40|5726.76|5726.26|5725.51|5725.01|5726.89|5726.39|5725.39|5724.89|310
1728064430000|2024-10-04 17:53:50|5725.64|5725.14|5726.64|5726.14|5726.89|5726.39|5725.64|5725.14|209
1728064440000|2024-10-04 17:54:00|5726.39|5725.89|5725.89|5725.39|5726.39|5725.89|5725.14|5724.64|345
1728064450000|2024-10-04 17:54:10|5725.64|5725.14|5726.39|5725.89|5726.39|5725.89|5725.64|5725.14|137
1728064460000|2024-10-04 17:54:20|5726.14|5725.64|5726.14|5725.64|5726.39|5725.89|5725.89|5725.39|96
1728064470000|2024-10-04 17:54:30|5726.39|5725.89|5726.14|5725.64|5726.39|5725.89|5725.39|5724.89|203
1728064480000|2024-10-04 17:54:40|5726.39|5725.89|5725.89|5725.39|5726.39|5725.89|5725.89|5725.39|94
1728064490000|2024-10-04 17:54:50|5725.64|5725.14|5726.89|5726.39|5726.89|5726.39|5725.39|5724.89|196
1728064500000|2024-10-04 17:55:00|5726.64|5726.14|5727.14|5726.64|5727.14|5726.64|5726.64|5726.14|295
1728064510000|2024-10-04 17:55:10|5726.89|5726.39|5725.89|5725.39|5727.14|5726.64|5725.89|5725.39|236
1728064520000|2024-10-04 17:55:20|5726.14|5725.64|5726.64|5726.14|5726.89|5726.39|5726.14|5725.64|238
1728064530000|2024-10-04 17:55:30|5726.76|5726.26|5726.89|5726.39|5726.89|5726.39|5726.64|5726.14|74
1728064540000|2024-10-04 17:55:40|5727.14|5726.64|5726.64|5726.14|5727.39|5726.89|5726.39|5725.89|277
1728064550000|2024-10-04 17:55:50|5726.51|5726.01|5726.39|5725.89|5726.64|5726.14|5726.39|5725.89|35
1728064560000|2024-10-04 17:56:00|5726.14|5725.64|5725.39|5724.89|5726.14|5725.64|5725.39|5724.89|317
1728064570000|2024-10-04 17:56:10|5725.51|5725.01|5726.64|5726.14|5726.64|5726.14|5725.51|5725.01|108
1728064580000|2024-10-04 17:56:20|5726.39|5725.89|5726.39|5725.89|5726.89|5726.39|5726.39|5725.89|502
1728064590000|2024-10-04 17:56:30|5726.64|5726.14|5726.89|5726.39|5726.89|5726.39|5726.14|5725.64|110
1728064600000|2024-10-04 17:56:40|5726.76|5726.26|5726.26|5725.76|5726.76|5726.26|5726.14|5725.64|59
1728064610000|2024-10-04 17:56:50|5726.14|5725.64|5726.39|5725.89|5726.64|5726.14|5726.14|5725.64|234
1728064620000|2024-10-04 17:57:00|5726.14|5725.64|5726.64|5726.14|5726.89|5726.39|5725.39|5724.89|591
1728064630000|2024-10-04 17:57:10|5726.39|5725.89|5725.39|5724.89|5726.39|5725.89|5725.39|5724.89|375
1728064640000|2024-10-04 17:57:20|5725.14|5724.64|5725.89|5725.39|5725.89|5725.39|5724.89|5724.39|351
1728064650000|2024-10-04 17:57:30|5726.14|5725.64|5726.14|5725.64|5726.39|5725.89|5725.89|5725.39|115
1728064660000|2024-10-04 17:57:40|5726.39|5725.89|5726.39|5725.89|5726.39|5725.89|5726.14|5725.64|67
1728064670000|2024-10-04 17:57:50|5726.64|5726.14|5726.64|5726.14|5726.89|5726.39|5726.39|5725.89|439
1728064680000|2024-10-04 17:58:00|5726.76|5726.26|5726.89|5726.39|5726.89|5726.39|5726.39|5725.89|151
1728064690000|2024-10-04 17:58:10|5726.64|5726.14|5725.89|5725.39|5726.64|5726.14|5725.64|5725.14|212
1728064700000|2024-10-04 17:58:20|5726.14|5725.64|5725.89|5725.39|5726.14|5725.64|5725.89|5725.39|85
1728064710000|2024-10-04 17:58:30|5725.76|5725.26|5726.14|5725.64|5726.39|5725.89|5725.76|5725.26|69
1728064720000|2024-10-04 17:58:40|5725.89|5725.39|5725.89|5725.39|5725.89|5725.39|5725.89|5725.39|48
1728064730000|2024-10-04 17:58:50|5725.76|5725.26|5725.89|5725.39|5726.14|5725.64|5725.64|5725.14|186
1728064740000|2024-10-04 17:59:00|5725.64|5725.14|5725.76|5725.26|5726.14|5725.64|5725.64|5725.14|145
1728064750000|2024-10-04 17:59:10|5725.64|5725.14|5724.39|5723.89|5725.64|5725.14|5723.89|5723.39|471
1728064760000|2024-10-04 17:59:20|5724.14|5723.64|5724.39|5723.89|5724.64|5724.14|5723.39|5722.89|405
1728064770000|2024-10-04 17:59:30|5724.14|5723.64|5724.14|5723.64|5724.39|5723.89|5723.89|5723.39|135
1728064780000|2024-10-04 17:59:40|5723.89|5723.39|5722.64|5722.14|5723.89|5723.39|5722.39|5721.89|410
1728064790000|2024-10-04 17:59:50|5722.39|5721.89|5722.89|5722.39|5722.89|5722.39|5721.39|5720.89|537
1728064800000|2024-10-04 18:00:00|5723.14|5722.64|5722.64|5722.14|5723.39|5722.89|5722.26|5721.76|389
1728064810000|2024-10-04 18:00:10|5722.39|5721.89|5723.39|5722.89|5723.39|5722.89|5721.64|5721.14|356
1728064820000|2024-10-04 18:00:20|5723.14|5722.64|5724.64|5724.14|5724.64|5724.14|5723.14|5722.64|601
1728064830000|2024-10-04 18:00:30|5724.89|5724.39|5724.39|5723.89|5724.89|5724.39|5724.39|5723.89|726
1728064840000|2024-10-04 18:00:40|5723.89|5723.39|5724.14|5723.64|5724.64|5724.14|5723.64|5723.14|450
1728064850000|2024-10-04 18:00:50|5723.89|5723.39|5724.14|5723.64|5724.14|5723.64|5723.14|5722.64|1606
1728064860000|2024-10-04 18:01:00|5724.26|5723.76|5724.89|5724.39|5725.64|5725.14|5724.26|5723.76|472
1728064870000|2024-10-04 18:01:10|5725.14|5724.64|5724.89|5724.39|5725.14|5724.64|5724.14|5723.64|246
1728064880000|2024-10-04 18:01:20|5724.39|5723.89|5724.39|5723.89|5724.89|5724.39|5724.14|5723.64|273
1728064890000|2024-10-04 18:01:30|5724.64|5724.14|5724.64|5724.14|5724.89|5724.39|5724.39|5723.89|252
1728064900000|2024-10-04 18:01:40|5724.76|5724.26|5724.39|5723.89|5724.76|5724.26|5724.14|5723.64|233
1728064910000|2024-10-04 18:01:50|5724.51|5724.01|5724.39|5723.89|5724.64|5724.14|5724.14|5723.64|330
1728064920000|2024-10-04 18:02:00|5724.14|5723.64|5724.39|5723.89|5724.64|5724.14|5724.14|5723.64|130
1728064930000|2024-10-04 18:02:10|5724.89|5724.39|5723.39|5722.89|5724.89|5724.39|5723.26|5722.76|333
1728064940000|2024-10-04 18:02:20|5723.14|5722.64|5723.14|5722.64|5723.14|5722.64|5722.39|5721.89|353
1728064950000|2024-10-04 18:02:30|5722.89|5722.39|5722.14|5721.64|5722.89|5722.39|5721.89|5721.39|247
1728064960000|2024-10-04 18:02:40|5722.26|5721.76|5721.64|5721.14|5722.64|5722.14|5721.64|5721.14|198
1728064970000|2024-10-04 18:02:50|5721.39|5720.89|5722.64|5722.14|5722.89|5722.39|5721.39|5720.89|309
1728064980000|2024-10-04 18:03:00|5722.39|5721.89|5723.89|5723.39|5723.89|5723.39|5722.39|5721.89|339
1728064990000|2024-10-04 18:03:10|5723.64|5723.14|5723.89|5723.39|5724.39|5723.89|5723.39|5722.89|264
1728065000000|2024-10-04 18:03:20|5724.14|5723.64|5723.14|5722.64|5724.39|5723.89|5723.14|5722.64|329
1728065010000|2024-10-04 18:03:30|5723.39|5722.89|5723.64|5723.14|5723.64|5723.14|5723.14|5722.64|231
1728065020000|2024-10-04 18:03:40|5723.39|5722.89|5723.64|5723.14|5723.89|5723.39|5723.39|5722.89|111
1728065030000|2024-10-04 18:03:50|5723.76|5723.26|5724.39|5723.89|5724.39|5723.89|5723.76|5723.26|93
1728065040000|2024-10-04 18:04:00|5724.14|5723.64|5723.64|5723.14|5724.39|5723.89|5723.39|5722.89|127
1728065050000|2024-10-04 18:04:10|5723.39|5722.89|5722.64|5722.14|5723.39|5722.89|5722.64|5722.14|292
1728065060000|2024-10-04 18:04:20|5722.39|5721.89|5722.64|5722.14|5722.89|5722.39|5722.39|5721.89|131
1728065070000|2024-10-04 18:04:30|5722.39|5721.89|5722.64|5722.14|5722.89|5722.39|5722.39|5721.89|130
1728065080000|2024-10-04 18:04:40|5722.39|5721.89|5722.64|5722.14|5722.64|5722.14|5722.39|5721.89|120
1728065090000|2024-10-04 18:04:50|5722.76|5722.26|5722.39|5721.89|5722.76|5722.26|5722.14|5721.64|76
1728065100000|2024-10-04 18:05:00|5722.64|5722.14|5721.64|5721.14|5722.64|5722.14|5721.64|5721.14|294
1728065110000|2024-10-04 18:05:10|5721.39|5720.89|5721.89|5721.39|5721.89|5721.39|5721.39|5720.89|174
1728065120000|2024-10-04 18:05:20|5721.64|5721.14|5722.14|5721.64|5722.26|5721.76|5721.64|5721.14|270
1728065130000|2024-10-04 18:05:30|5722.26|5721.76|5722.39|5721.89|5722.76|5722.26|5722.14|5721.64|236
1728065140000|2024-10-04 18:05:40|5722.14|5721.64|5722.14|5721.64|5722.39|5721.89|5721.89|5721.39|171
1728065150000|2024-10-04 18:05:50|5722.26|5721.76|5722.14|5721.64|5722.39|5721.89|5722.14|5721.64|44
1728065160000|2024-10-04 18:06:00|5721.89|5721.39|5722.39|5721.89|5722.64|5722.14|5721.89|5721.39|140
1728065170000|2024-10-04 18:06:10|5722.14|5721.64|5722.14|5721.64|5722.14|5721.64|5721.64|5721.14|132
1728065180000|2024-10-04 18:06:20|5721.89|5721.39|5722.14|5721.64|5722.39|5721.89|5721.64|5721.14|122
1728065190000|2024-10-04 18:06:30|5722.39|5721.89|5722.14|5721.64|5722.39|5721.89|5722.14|5721.64|72
1728065200000|2024-10-04 18:06:40|5722.26|5721.76|5722.14|5721.64|5722.64|5722.14|5722.14|5721.64|69
1728065210000|2024-10-04 18:06:50|5722.39|5721.89|5722.39|5721.89|5722.51|5722.01|5722.14|5721.64|86
1728065220000|2024-10-04 18:07:00|5722.14|5721.64|5723.14|5722.64|5723.39|5722.89|5722.14|5721.64|166
1728065230000|2024-10-04 18:07:10|5723.64|5723.14|5723.64|5723.14|5723.64|5723.14|5723.64|5723.14|176
1728065240000|2024-10-04 18:07:20|5723.89|5723.39|5723.89|5723.39|5723.89|5723.39|5723.64|5723.14|130
1728065250000|2024-10-04 18:07:30|5723.64|5723.14|5724.39|5723.89|5724.39|5723.89|5723.64|5723.14|109
1728065260000|2024-10-04 18:07:40|5724.64|5724.14|5724.39|5723.89|5724.64|5724.14|5724.14|5723.64|290
1728065270000|2024-10-04 18:07:50|5724.14|5723.64|5723.64|5723.14|5724.14|5723.64|5723.39|5722.89|318
1728065280000|2024-10-04 18:08:00|5723.76|5723.26|5724.64|5724.14|5724.64|5724.14|5723.64|5723.14|117
1728065290000|2024-10-04 18:08:10|5724.89|5724.39|5724.51|5724.01|5724.89|5724.39|5724.39|5723.89|450
1728065300000|2024-10-04 18:08:20|5724.39|5723.89|5723.64|5723.14|5724.39|5723.89|5723.39|5722.89|300
1728065310000|2024-10-04 18:08:30|5723.89|5723.39|5724.39|5723.89|5724.39|5723.89|5723.89|5723.39|171
1728065320000|2024-10-04 18:08:40|5724.51|5724.01|5724.39|5723.89|5725.39|5724.89|5724.39|5723.89|455
1728065330000|2024-10-04 18:08:50|5724.14|5723.64|5724.39|5723.89|5724.39|5723.89|5724.14|5723.64|107
1728065340000|2024-10-04 18:09:00|5723.89|5723.39|5724.14|5723.64|5724.39|5723.89|5723.89|5723.39|127
1728065350000|2024-10-04 18:09:10|5723.89|5723.39|5724.14|5723.64|5724.64|5724.14|5723.89|5723.39|139
1728065360000|2024-10-04 18:09:20|5723.89|5723.39|5724.14|5723.64|5724.39|5723.89|5723.89|5723.39|68
1728065370000|2024-10-04 18:09:30|5724.26|5723.76|5723.39|5722.89|5724.26|5723.76|5723.39|5722.89|136
1728065380000|2024-10-04 18:09:40|5723.64|5723.14|5724.14|5723.64|5724.14|5723.64|5723.64|5723.14|185
1728065390000|2024-10-04 18:09:50|5723.89|5723.39|5723.89|5723.39|5724.14|5723.64|5723.89|5723.39|190
1728065400000|2024-10-04 18:10:00|5724.14|5723.64|5723.64|5723.14|5724.14|5723.64|5723.64|5723.14|322
1728065410000|2024-10-04 18:10:10|5723.89|5723.39|5724.39|5723.89|5724.39|5723.89|5723.39|5722.89|145
1728065420000|2024-10-04 18:10:20|5723.89|5723.39|5724.39|5723.89|5724.39|5723.89|5723.64|5723.14|495
1728065430000|2024-10-04 18:10:30|5724.14|5723.64|5724.14|5723.64|5724.39|5723.89|5723.89|5723.39|147
1728065440000|2024-10-04 18:10:40|5723.89|5723.39|5722.89|5722.39|5724.14|5723.64|5722.89|5722.39|188
1728065450000|2024-10-04 18:10:50|5723.14|5722.64|5723.39|5722.89|5723.39|5722.89|5723.14|5722.64|128
1728065460000|2024-10-04 18:11:00|5723.14|5722.64|5723.14|5722.64|5723.39|5722.89|5722.89|5722.39|138
1728065470000|2024-10-04 18:11:10|5723.39|5722.89|5722.64|5722.14|5723.39|5722.89|5722.64|5722.14|88
1728065480000|2024-10-04 18:11:20|5722.76|5722.26|5722.89|5722.39|5723.14|5722.64|5722.64|5722.14|56
1728065490000|2024-10-04 18:11:30|5723.14|5722.64|5723.26|5722.76|5723.39|5722.89|5723.14|5722.64|36
1728065500000|2024-10-04 18:11:40|5723.39|5722.89|5722.39|5721.89|5723.39|5722.89|5722.39|5721.89|133
1728065510000|2024-10-04 18:11:50|5722.51|5722.01|5722.39|5721.89|5722.76|5722.26|5722.26|5721.76|101
1728065520000|2024-10-04 18:12:00|5722.14|5721.64|5722.39|5721.89|5722.64|5722.14|5721.39|5720.89|669
1728065530000|2024-10-04 18:12:10|5722.26|5721.76|5721.89|5721.39|5722.39|5721.89|5721.89|5721.39|105
1728065540000|2024-10-04 18:12:20|5721.64|5721.14|5722.14|5721.64|5722.14|5721.64|5721.39|5720.89|184
1728065550000|2024-10-04 18:12:30|5721.89|5721.39|5721.64|5721.14|5722.14|5721.64|5721.39|5720.89|138
1728065560000|2024-10-04 18:12:40|5721.89|5721.39|5722.14|5721.64|5722.14|5721.64|5721.89|5721.39|116
1728065570000|2024-10-04 18:12:50|5722.39|5721.89|5721.64|5721.14|5722.39|5721.89|5721.64|5721.14|144
1728065580000|2024-10-04 18:13:00|5721.89|5721.39|5721.64|5721.14|5722.01|5721.51|5721.39|5720.89|182
1728065590000|2024-10-04 18:13:10|5721.89|5721.39|5721.64|5721.14|5722.39|5721.89|5721.64|5721.14|215
1728065600000|2024-10-04 18:13:20|5721.51|5721.01|5721.51|5721.01|5721.64|5721.14|5721.39|5720.89|108
1728065610000|2024-10-04 18:13:30|5721.64|5721.14|5720.64|5720.14|5721.64|5721.14|5720.14|5719.64|1344
1728065620000|2024-10-04 18:13:40|5720.39|5719.89|5720.64|5720.14|5720.64|5720.14|5719.89|5719.39|482
1728065630000|2024-10-04 18:13:50|5720.39|5719.89|5720.39|5719.89|5720.64|5720.14|5720.39|5719.89|155
1728065640000|2024-10-04 18:14:00|5720.14|5719.64|5720.39|5719.89|5720.64|5720.14|5719.89|5719.39|341
1728065650000|2024-10-04 18:14:10|5720.14|5719.64|5721.26|5720.76|5721.26|5720.76|5720.14|5719.64|302
1728065660000|2024-10-04 18:14:20|5721.14|5720.64|5721.39|5720.89|5721.39|5720.89|5721.14|5720.64|224
1728065670000|2024-10-04 18:14:30|5721.89|5721.39|5721.39|5720.89|5722.89|5722.39|5721.39|5720.89|1148
1728065680000|2024-10-04 18:14:40|5721.64|5721.14|5721.39|5720.89|5721.64|5721.14|5720.89|5720.39|187
1728065690000|2024-10-04 18:14:50|5721.64|5721.14|5721.39|5720.89|5721.64|5721.14|5721.14|5720.64|387
1728065700000|2024-10-04 18:15:00|5720.89|5720.39|5719.89|5719.39|5721.64|5721.14|5719.89|5719.39|707
1728065710000|2024-10-04 18:15:10|5720.14|5719.64|5719.89|5719.39|5720.14|5719.64|5719.89|5719.39|855
1728065720000|2024-10-04 18:15:20|5718.64|5718.14|5718.39|5717.89|5718.64|5718.14|5717.89|5717.39|1570
1728065730000|2024-10-04 18:15:30|5718.26|5717.76|5718.64|5718.14|5718.89|5718.39|5718.14|5717.64|459
1728065740000|2024-10-04 18:15:40|5718.39|5717.89|5719.14|5718.64|5719.39|5718.89|5718.39|5717.89|217
1728065750000|2024-10-04 18:15:50|5718.89|5718.39|5719.89|5719.39|5720.64|5720.14|5718.64|5718.14|742
1728065760000|2024-10-04 18:16:00|5719.64|5719.14|5719.64|5719.14|5720.14|5719.64|5719.64|5719.14|321
1728065770000|2024-10-04 18:16:10|5719.76|5719.26|5720.89|5720.39|5721.14|5720.64|5719.39|5718.89|299
1728065780000|2024-10-04 18:16:20|5720.76|5720.26|5721.14|5720.64|5721.64|5721.14|5720.39|5719.89|336
1728065790000|2024-10-04 18:16:30|5721.39|5720.89|5721.64|5721.14|5721.64|5721.14|5720.89|5720.39|171
1728065800000|2024-10-04 18:16:40|5721.51|5721.01|5722.39|5721.89|5722.64|5722.14|5721.51|5721.01|405
1728065810000|2024-10-04 18:16:50|5722.64|5722.14|5721.64|5721.14|5722.76|5722.26|5721.64|5721.14|274
1728065820000|2024-10-04 18:17:00|5721.89|5721.39|5721.89|5721.39|5721.89|5721.39|5721.64|5721.14|160
1728065830000|2024-10-04 18:17:10|5722.01|5721.51|5722.89|5722.39|5722.89|5722.39|5721.89|5721.39|159
1728065840000|2024-10-04 18:17:20|5722.64|5722.14|5722.89|5722.39|5723.39|5722.89|5722.39|5721.89|318
1728065850000|2024-10-04 18:17:30|5723.01|5722.51|5722.76|5722.26|5723.01|5722.51|5722.39|5721.89|164
1728065860000|2024-10-04 18:17:40|5722.89|5722.39|5722.64|5722.14|5723.14|5722.64|5722.64|5722.14|136
1728065870000|2024-10-04 18:17:50|5722.89|5722.39|5722.89|5722.39|5722.89|5722.39|5722.89|5722.39|35
1728065880000|2024-10-04 18:18:00|5722.64|5722.14|5723.14|5722.64|5723.14|5722.64|5722.64|5722.14|99
1728065890000|2024-10-04 18:18:10|5723.01|5722.51|5722.89|5722.39|5723.39|5722.89|5722.64|5722.14|170
1728065900000|2024-10-04 18:18:20|5723.14|5722.64|5723.14|5722.64|5723.14|5722.64|5722.89|5722.39|118
1728065910000|2024-10-04 18:18:30|5723.01|5722.51|5723.14|5722.64|5723.39|5722.89|5723.01|5722.51|157
1728065920000|2024-10-04 18:18:40|5723.39|5722.89|5723.01|5722.51|5724.14|5723.64|5723.01|5722.51|925
1728065930000|2024-10-04 18:18:50|5722.89|5722.39|5723.14|5722.64|5723.14|5722.64|5722.39|5721.89|357
1728065940000|2024-10-04 18:19:00|5723.39|5722.89|5723.14|5722.64|5723.39|5722.89|5723.14|5722.64|175
1728065950000|2024-10-04 18:19:10|5722.89|5722.39|5723.14|5722.64|5723.14|5722.64|5722.89|5722.39|109
1728065960000|2024-10-04 18:19:20|5722.89|5722.39|5722.89|5722.39|5722.89|5722.39|5722.89|5722.39|70
1728065970000|2024-10-04 18:19:30|5722.64|5722.14|5722.89|5722.39|5722.89|5722.39|5722.64|5722.14|112
1728065980000|2024-10-04 18:19:40|5722.64|5722.14|5723.39|5722.89|5723.39|5722.89|5722.64|5722.14|317
1728065990000|2024-10-04 18:19:50|5723.64|5723.14|5723.89|5723.39|5724.14|5723.64|5723.39|5722.89|424
1728066000000|2024-10-04 18:20:00|5724.14|5723.64|5723.89|5723.39|5724.14|5723.64|5723.89|5723.39|79
1728066010000|2024-10-04 18:20:10|5724.14|5723.64|5724.39|5723.89|5724.39|5723.89|5723.89|5723.39|56
1728066020000|2024-10-04 18:20:20|5724.64|5724.14|5724.89|5724.39|5725.39|5724.89|5724.64|5724.14|421
1728066030000|2024-10-04 18:20:30|5725.14|5724.64|5725.14|5724.64|5725.89|5725.39|5724.64|5724.14|457
1728066040000|2024-10-04 18:20:40|5725.26|5724.76|5725.14|5724.64|5725.39|5724.89|5725.14|5724.64|275
1728066050000|2024-10-04 18:20:50|5724.89|5724.39|5725.89|5725.39|5725.89|5725.39|5724.76|5724.26|254
1728066060000|2024-10-04 18:21:00|5725.76|5725.26|5726.14|5725.64|5726.14|5725.64|5725.64|5725.14|213
1728066070000|2024-10-04 18:21:10|5725.89|5725.39|5726.14|5725.64|5726.39|5725.89|5725.89|5725.39|196
1728066080000|2024-10-04 18:21:20|5725.89|5725.39|5725.14|5724.64|5725.89|5725.39|5725.14|5724.64|157
1728066090000|2024-10-04 18:21:30|||||||||60
1728066100000|2024-10-04 18:21:40|5724.89|5724.39|5724.89|5724.39|5725.14|5724.64|5724.64|5724.14|166
1728066110000|2024-10-04 18:21:50|5725.14|5724.64|5725.14|5724.64|5725.14|5724.64|5724.89|5724.39|63
1728066120000|2024-10-04 18:22:00|5725.39|5724.89|5725.64|5725.14|5725.89|5725.39|5725.39|5724.89|170
1728066130000|2024-10-04 18:22:10|5725.39|5724.89|5725.64|5725.14|5725.64|5725.14|5725.39|5724.89|131
1728066140000|2024-10-04 18:22:20|5725.39|5724.89|5725.89|5725.39|5725.89|5725.39|5725.39|5724.89|196
1728066150000|2024-10-04 18:22:30|5726.14|5725.64|5727.39|5726.89|5727.39|5726.89|5726.14|5725.64|587
1728066160000|2024-10-04 18:22:40|5726.89|5726.39|5727.14|5726.64|5727.39|5726.89|5726.89|5726.39|463
1728066170000|2024-10-04 18:22:50|5727.39|5726.89|5727.89|5727.39|5728.14|5727.64|5727.39|5726.89|738
1728066180000|2024-10-04 18:23:00|5727.64|5727.14|5727.39|5726.89|5727.89|5727.39|5727.39|5726.89|234
1728066190000|2024-10-04 18:23:10|5727.14|5726.64|5726.39|5725.89|5727.39|5726.89|5725.89|5725.39|687
1728066200000|2024-10-04 18:23:20|5726.64|5726.14|5726.64|5726.14|5727.14|5726.64|5726.64|5726.14|162
1728066210000|2024-10-04 18:23:30|5726.89|5726.39|5726.64|5726.14|5726.89|5726.39|5726.64|5726.14|81
1728066220000|2024-10-04 18:23:40|5726.39|5725.89|5726.14|5725.64|5726.64|5726.14|5726.14|5725.64|287
1728066230000|2024-10-04 18:23:50|5725.89|5725.39|5726.39|5725.89|5726.39|5725.89|5725.89|5725.39|140
1728066240000|2024-10-04 18:24:00|5726.26|5725.76|5726.14|5725.64|5726.39|5725.89|5725.89|5725.39|180
1728066250000|2024-10-04 18:24:10|5726.26|5725.76|5726.64|5726.14|5726.64|5726.14|5726.26|5725.76|176
1728066260000|2024-10-04 18:24:20|5726.89|5726.39|5727.14|5726.64|5727.39|5726.89|5726.64|5726.14|415
1728066270000|2024-10-04 18:24:30|5727.39|5726.89|5727.14|5726.64|5727.39|5726.89|5727.14|5726.64|555
1728066280000|2024-10-04 18:24:40|5727.39|5726.89|5727.39|5726.89|5727.64|5727.14|5726.89|5726.39|348
1728066290000|2024-10-04 18:24:50|5727.14|5726.64|5727.14|5726.64|5727.14|5726.64|5727.14|5726.64|135
1728066300000|2024-10-04 18:25:00|5727.39|5726.89|5727.64|5727.14|5727.89|5727.39|5727.39|5726.89|244
1728066310000|2024-10-04 18:25:10|5727.89|5727.39|5727.64|5727.14|5728.14|5727.64|5727.39|5726.89|126
1728066320000|2024-10-04 18:25:20|5727.39|5726.89|5728.14|5727.64|5728.14|5727.64|5727.39|5726.89|160
1728066330000|2024-10-04 18:25:30|5728.01|5727.51|5727.89|5727.39|5728.14|5727.64|5727.89|5727.39|174
1728066340000|2024-10-04 18:25:40|5727.64|5727.14|5727.89|5727.39|5727.89|5727.39|5727.64|5727.14|234
1728066350000|2024-10-04 18:25:50|5727.39|5726.89|5727.64|5727.14|5727.89|5727.39|5727.39|5726.89|154
1728066360000|2024-10-04 18:26:00|5727.89|5727.39|5728.14|5727.64|5728.39|5727.89|5727.89|5727.39|544
1728066370000|2024-10-04 18:26:10|5728.64|5728.14|5728.89|5728.39|5729.14|5728.64|5728.64|5728.14|244
1728066380000|2024-10-04 18:26:20|5728.64|5728.14|5728.39|5727.89|5729.14|5728.64|5728.39|5727.89|359
1728066390000|2024-10-04 18:26:30|5728.26|5727.76|5728.14|5727.64|5728.39|5727.89|5728.14|5727.64|108
1728066400000|2024-10-04 18:26:40|5728.39|5727.89|5728.89|5728.39|5729.14|5728.64|5728.39|5727.89|280
1728066410000|2024-10-04 18:26:50|5728.64|5728.14|5728.64|5728.14|5728.89|5728.39|5728.64|5728.14|97
1728066420000|2024-10-04 18:27:00|5728.39|5727.89|5727.14|5726.64|5728.39|5727.89|5726.89|5726.39|366
1728066430000|2024-10-04 18:27:10|5726.89|5726.39|5726.14|5725.64|5726.89|5726.39|5726.14|5725.64|491
1728066440000|2024-10-04 18:27:20|5725.89|5725.39|5725.89|5725.39|5726.14|5725.64|5725.89|5725.39|260
1728066450000|2024-10-04 18:27:30|5725.64|5725.14|5726.64|5726.14|5726.64|5726.14|5725.64|5725.14|182
1728066460000|2024-10-04 18:27:40|5726.89|5726.39|5727.89|5727.39|5728.14|5727.64|5726.89|5726.39|631
1728066470000|2024-10-04 18:27:50|5728.14|5727.64|5727.89|5727.39|5728.39|5727.89|5727.64|5727.14|177
1728066480000|2024-10-04 18:28:00|5728.14|5727.64|5728.39|5727.89|5728.64|5728.14|5728.14|5727.64|201
1728066490000|2024-10-04 18:28:10|5728.51|5728.01|5728.39|5727.89|5728.64|5728.14|5728.14|5727.64|177
1728066500000|2024-10-04 18:28:20|5728.14|5727.64|5727.89|5727.39|5728.39|5727.89|5727.89|5727.39|124
1728066510000|2024-10-04 18:28:30|5728.14|5727.64|5727.89|5727.39|5728.14|5727.64|5727.89|5727.39|117
1728066520000|2024-10-04 18:28:40|5728.14|5727.64|5727.89|5727.39|5728.26|5727.76|5727.89|5727.39|145
1728066530000|2024-10-04 18:28:50|5727.64|5727.14|5727.64|5727.14|5727.64|5727.14|5727.64|5727.14|131
1728066540000|2024-10-04 18:29:00|5727.89|5727.39|5727.14|5726.64|5727.89|5727.39|5727.14|5726.64|181
1728066550000|2024-10-04 18:29:10|5727.39|5726.89|5727.89|5727.39|5727.89|5727.39|5727.26|5726.76|123
1728066560000|2024-10-04 18:29:20|5728.14|5727.64|5727.89|5727.39|5728.14|5727.64|5727.64|5727.14|137
1728066570000|2024-10-04 18:29:30|5727.76|5727.26|5727.64|5727.14|5727.89|5727.39|5727.64|5727.14|82
1728066580000|2024-10-04 18:29:40|5727.39|5726.89|5728.14|5727.64|5728.14|5727.64|5727.39|5726.89|98
1728066590000|2024-10-04 18:29:50|5728.39|5727.89|5728.64|5728.14|5728.64|5728.14|5728.14|5727.64|191
1728066600000|2024-10-04 18:30:00|5728.39|5727.89|5728.14|5727.64|5728.39|5727.89|5727.64|5727.14|309
1728066610000|2024-10-04 18:30:10|5727.89|5727.39|5728.64|5728.14|5728.64|5728.14|5727.64|5727.14|367
1728066620000|2024-10-04 18:30:20|5728.89|5728.39|5728.89|5728.39|5729.14|5728.64|5728.14|5727.64|249
1728066630000|2024-10-04 18:30:30|5728.64|5728.14|5728.64|5728.14|5728.89|5728.39|5728.39|5727.89|148
1728066640000|2024-10-04 18:30:40|5728.51|5728.01|5727.89|5727.39|5728.64|5728.14|5727.89|5727.39|151
1728066650000|2024-10-04 18:30:50|5728.14|5727.64|5728.14|5727.64|5728.39|5727.89|5727.89|5727.39|153
1728066660000|2024-10-04 18:31:00|5728.39|5727.89|5728.76|5728.26|5728.89|5728.39|5728.14|5727.64|331
1728066670000|2024-10-04 18:31:10|5728.89|5728.39|5728.39|5727.89|5729.14|5728.64|5728.39|5727.89|278
1728066680000|2024-10-04 18:31:20|5728.14|5727.64|5727.89|5727.39|5728.14|5727.64|5727.64|5727.14|157
1728066690000|2024-10-04 18:31:30|5727.64|5727.14|5727.64|5727.14|5727.89|5727.39|5727.14|5726.64|314
1728066700000|2024-10-04 18:31:40|5727.89|5727.39|5728.14|5727.64|5728.14|5727.64|5727.89|5727.39|78
1728066710000|2024-10-04 18:31:50|5727.89|5727.39|5727.64|5727.14|5727.89|5727.39|5727.64|5727.14|77
1728066720000|2024-10-04 18:32:00|5727.39|5726.89|5727.89|5727.39|5727.89|5727.39|5727.14|5726.64|173
1728066730000|2024-10-04 18:32:10|5727.64|5727.14|5727.64|5727.14|5727.64|5727.14|5727.64|5727.14|54
1728066740000|2024-10-04 18:32:20|5727.39|5726.89|5727.39|5726.89|5727.89|5727.39|5727.39|5726.89|107
1728066750000|2024-10-04 18:32:30|5727.64|5727.14|5727.14|5726.64|5727.64|5727.14|5727.14|5726.64|187
1728066760000|2024-10-04 18:32:40|5726.89|5726.39|5726.39|5725.89|5726.89|5726.39|5726.39|5725.89|307
1728066770000|2024-10-04 18:32:50|5726.14|5725.64|5726.39|5725.89|5726.64|5726.14|5726.14|5725.64|126
1728066780000|2024-10-04 18:33:00|5726.64|5726.14|5727.14|5726.64|5727.39|5726.89|5726.64|5726.14|218
1728066790000|2024-10-04 18:33:10|5726.89|5726.39|5727.76|5727.26|5727.76|5727.26|5726.89|5726.39|123
1728066800000|2024-10-04 18:33:20|5727.89|5727.39|5727.64|5727.14|5727.89|5727.39|5727.64|5727.14|107
1728066810000|2024-10-04 18:33:30|5727.39|5726.89|5727.64|5727.14|5727.64|5727.14|5727.14|5726.64|144
1728066820000|2024-10-04 18:33:40|5727.89|5727.39|5728.89|5728.39|5728.89|5728.39|5727.89|5727.39|205
1728066830000|2024-10-04 18:33:50|5729.01|5728.51|5728.89|5728.39|5729.14|5728.64|5728.89|5728.39|310
1728066840000|2024-10-04 18:34:00|5728.64|5728.14|5729.14|5728.64|5729.14|5728.64|5728.64|5728.14|206
1728066850000|2024-10-04 18:34:10|5729.39|5728.89|5728.89|5728.39|5729.39|5728.89|5728.64|5728.14|177
1728066860000|2024-10-04 18:34:20|5729.14|5728.64|5729.39|5728.89|5729.39|5728.89|5728.64|5728.14|285
1728066870000|2024-10-04 18:34:30|5729.64|5729.14|5729.64|5729.14|5729.89|5729.39|5729.64|5729.14|305
1728066880000|2024-10-04 18:34:40|5729.89|5729.39|5730.14|5729.64|5730.14|5729.64|5729.89|5729.39|251
1728066890000|2024-10-04 18:34:50|5729.64|5729.14|5729.89|5729.39|5729.89|5729.39|5729.39|5728.89|377
1728066900000|2024-10-04 18:35:00|5729.64|5729.14|5729.39|5728.89|5729.64|5729.14|5729.39|5728.89|164
1728066910000|2024-10-04 18:35:10|5729.51|5729.01|5729.64|5729.14|5729.64|5729.14|5729.39|5728.89|254
1728066920000|2024-10-04 18:35:20|5730.14|5729.64|5730.14|5729.64|5730.39|5729.89|5730.14|5729.64|244
1728066930000|2024-10-04 18:35:30|5730.39|5729.89|5729.64|5729.14|5730.39|5729.89|5729.64|5729.14|108
1728066940000|2024-10-04 18:35:40|5729.89|5729.39|5729.14|5728.64|5729.89|5729.39|5729.14|5728.64|150
1728066950000|2024-10-04 18:35:50|5729.26|5728.76|5729.64|5729.14|5729.89|5729.39|5729.26|5728.76|109
1728066960000|2024-10-04 18:36:00|5729.39|5728.89|5729.39|5728.89|5729.51|5729.01|5729.14|5728.64|113
1728066970000|2024-10-04 18:36:10|5729.64|5729.14|5729.39|5728.89|5729.64|5729.14|5729.39|5728.89|108
1728066980000|2024-10-04 18:36:20|5729.64|5729.14|5729.39|5728.89|5729.64|5729.14|5729.39|5728.89|45
1728066990000|2024-10-04 18:36:30|5729.14|5728.64|5729.39|5728.89|5729.39|5728.89|5728.89|5728.39|198
1728067000000|2024-10-04 18:36:40|5729.64|5729.14|5729.64|5729.14|5729.64|5729.14|5729.39|5728.89|130
1728067010000|2024-10-04 18:36:50|5729.89|5729.39|5729.14|5728.64|5729.89|5729.39|5729.14|5728.64|150
1728067020000|2024-10-04 18:37:00|5728.89|5728.39|5729.14|5728.64|5729.14|5728.64|5728.89|5728.39|152
1728067030000|2024-10-04 18:37:10|5729.39|5728.89|5729.39|5728.89|5729.39|5728.89|5729.14|5728.64|138
1728067040000|2024-10-04 18:37:20|5729.26|5728.76|5729.39|5728.89|5729.39|5728.89|5729.14|5728.64|66
1728067050000|2024-10-04 18:37:30|5729.26|5728.76|5729.39|5728.89|5729.39|5728.89|5729.26|5728.76|74
1728067060000|2024-10-04 18:37:40|5729.26|5728.76|5728.89|5728.39|5729.39|5728.89|5728.64|5728.14|160
1728067070000|2024-10-04 18:37:50|5728.64|5728.14|5728.64|5728.14|5728.89|5728.39|5728.64|5728.14|410
1728067080000|2024-10-04 18:38:00|5728.51|5728.01|5727.89|5727.39|5728.51|5728.01|5727.64|5727.14|282
1728067090000|2024-10-04 18:38:10|5728.14|5727.64|5728.14|5727.64|5728.39|5727.89|5728.14|5727.64|90
1728067100000|2024-10-04 18:38:20|5728.26|5727.76|5727.89|5727.39|5728.26|5727.76|5727.89|5727.39|74
1728067110000|2024-10-04 18:38:30|5728.14|5727.64|5728.39|5727.89|5728.39|5727.89|5728.14|5727.64|96
1728067120000|2024-10-04 18:38:40|5728.64|5728.14|5728.64|5728.14|5728.64|5728.14|5728.39|5727.89|46
1728067130000|2024-10-04 18:38:50|5728.89|5728.39|5728.89|5728.39|5728.89|5728.39|5728.89|5728.39|90
1728067140000|2024-10-04 18:39:00|5728.64|5728.14|5728.64|5728.14|5728.64|5728.14|5728.64|5728.14|131
1728067150000|2024-10-04 18:39:10|5728.39|5727.89|5728.89|5728.39|5728.89|5728.39|5728.39|5727.89|71
1728067160000|2024-10-04 18:39:20|5728.64|5728.14|5728.64|5728.14|5728.64|5728.14|5728.39|5727.89|67
1728067170000|2024-10-04 18:39:30|5728.89|5728.39|5728.89|5728.39|5728.89|5728.39|5728.89|5728.39|62
1728067180000|2024-10-04 18:39:40|5728.76|5728.26|5728.89|5728.39|5728.89|5728.39|5728.64|5728.14|124
1728067190000|2024-10-04 18:39:50|5729.14|5728.64|5729.14|5728.64|5729.39|5728.89|5728.89|5728.39|92
1728067200000|2024-10-04 18:40:00|5729.39|5728.89|5728.89|5728.39|5729.39|5728.89|5728.89|5728.39|154
1728067210000|2024-10-04 18:40:10|5728.64|5728.14|5728.64|5728.14|5728.76|5728.26|5728.39|5727.89|73
1728067220000|2024-10-04 18:40:20|5728.89|5728.39|5729.39|5728.89|5729.39|5728.89|5728.64|5728.14|161
1728067230000|2024-10-04 18:40:30|5729.64|5729.14|5730.14|5729.64|5730.14|5729.64|5729.64|5729.14|128
1728067240000|2024-10-04 18:40:40|5730.39|5729.89|5730.39|5729.89|5730.39|5729.89|5730.39|5729.89|198
1728067250000|2024-10-04 18:40:50|5730.14|5729.64|5730.14|5729.64|5730.14|5729.64|5730.14|5729.64|619
1728067260000|2024-10-04 18:41:00|||||||||153
1728067270000|2024-10-04 18:41:10|5729.89|5729.39|5730.14|5729.64|5730.14|5729.64|5729.89|5729.39|133
1728067280000|2024-10-04 18:41:20|5730.64|5730.14|5730.76|5730.26|5730.89|5730.39|5730.64|5730.14|575
1728067290000|2024-10-04 18:41:30|5730.89|5730.39|5730.89|5730.39|5730.89|5730.39|5730.39|5729.89|205
1728067300000|2024-10-04 18:41:40|5730.64|5730.14|5730.14|5729.64|5731.14|5730.64|5730.14|5729.64|413
1728067310000|2024-10-04 18:41:50|5729.89|5729.39|5730.39|5729.89|5730.64|5730.14|5729.89|5729.39|183
1728067320000|2024-10-04 18:42:00|5730.64|5730.14|5730.64|5730.14|5730.64|5730.14|5730.39|5729.89|69
1728067330000|2024-10-04 18:42:10|5730.14|5729.64|5730.64|5730.14|5730.64|5730.14|5730.14|5729.64|107
1728067340000|2024-10-04 18:42:20|5730.14|5729.64|5730.39|5729.89|5730.39|5729.89|5729.76|5729.26|319
1728067350000|2024-10-04 18:42:30|5730.26|5729.76|5730.64|5730.14|5730.64|5730.14|5730.14|5729.64|168
1728067360000|2024-10-04 18:42:40|5730.89|5730.39|5730.89|5730.39|5730.89|5730.39|5730.64|5730.14|707
1728067370000|2024-10-04 18:42:50|5730.64|5730.14|5730.64|5730.14|5730.64|5730.14|5730.39|5729.89|93
1728067380000|2024-10-04 18:43:00|5730.39|5729.89|5729.89|5729.39|5730.39|5729.89|5729.89|5729.39|417
1728067390000|2024-10-04 18:43:10|5730.14|5729.64|5730.14|5729.64|5730.14|5729.64|5729.76|5729.26|142
1728067400000|2024-10-04 18:43:20|5729.89|5729.39|5729.76|5729.26|5729.89|5729.39|5729.64|5729.14|218
1728067410000|2024-10-04 18:43:30|5729.64|5729.14|5729.14|5728.64|5729.89|5729.39|5729.14|5728.64|162
1728067420000|2024-10-04 18:43:40|5728.89|5728.39|5728.14|5727.64|5728.89|5728.39|5728.14|5727.64|475
1728067430000|2024-10-04 18:43:50|5728.39|5727.89|5728.89|5728.39|5728.89|5728.39|5728.26|5727.76|132
1728067440000|2024-10-04 18:44:00|5729.14|5728.64|5729.39|5728.89|5729.39|5728.89|5729.14|5728.64|99
1728067450000|2024-10-04 18:44:10|5729.14|5728.64|5729.14|5728.64|5729.14|5728.64|5729.14|5728.64|42
1728067460000|2024-10-04 18:44:20|5729.39|5728.89|5729.89|5729.39|5729.89|5729.39|5729.39|5728.89|61
1728067470000|2024-10-04 18:44:30|5729.64|5729.14|5729.39|5728.89|5729.89|5729.39|5729.39|5728.89|122
1728067480000|2024-10-04 18:44:40|5729.14|5728.64|5729.14|5728.64|5729.14|5728.64|5728.89|5728.39|124
1728067490000|2024-10-04 18:44:50|||||||||52
1728067500000|2024-10-04 18:45:00|5729.39|5728.89|5729.39|5728.89|5729.39|5728.89|5729.14|5728.64|109
1728067510000|2024-10-04 18:45:10|5729.14|5728.64|5728.64|5728.14|5729.14|5728.64|5728.39|5727.89|161
1728067520000|2024-10-04 18:45:20|5728.76|5728.26|5729.64|5729.14|5729.64|5729.14|5728.76|5728.26|108
1728067530000|2024-10-04 18:45:30|||||||||43
1728067540000|2024-10-04 18:45:40|5729.39|5728.89|5729.64|5729.14|5729.64|5729.14|5729.39|5728.89|67
1728067550000|2024-10-04 18:45:50|5729.39|5728.89|5729.64|5729.14|5729.64|5729.14|5729.39|5728.89|128
1728067560000|2024-10-04 18:46:00|5729.89|5729.39|5730.26|5729.76|5730.39|5729.89|5729.89|5729.39|220
1728067570000|2024-10-04 18:46:10|5730.14|5729.64|5729.89|5729.39|5730.14|5729.64|5729.64|5729.14|118
1728067580000|2024-10-04 18:46:20|5730.14|5729.64|5729.89|5729.39|5730.14|5729.64|5729.89|5729.39|73
1728067590000|2024-10-04 18:46:30|5729.64|5729.14|5729.89|5729.39|5729.89|5729.39|5729.39|5728.89|87
1728067600000|2024-10-04 18:46:40|5730.14|5729.64|5730.26|5729.76|5730.39|5729.89|5730.14|5729.64|122
1728067610000|2024-10-04 18:46:50|5730.39|5729.89|5730.14|5729.64|5730.39|5729.89|5729.76|5729.26|107
1728067620000|2024-10-04 18:47:00|5730.39|5729.89|5730.39|5729.89|5730.39|5729.89|5730.39|5729.89|69
1728067630000|2024-10-04 18:47:10|5730.26|5729.76|5729.89|5729.39|5730.26|5729.76|5729.64|5729.14|90
1728067640000|2024-10-04 18:47:20|5729.64|5729.14|5729.64|5729.14|5729.64|5729.14|5729.39|5728.89|114
1728067650000|2024-10-04 18:47:30|5729.39|5728.89|5729.64|5729.14|5729.64|5729.14|5729.39|5728.89|140
1728067660000|2024-10-04 18:47:40|5729.89|5729.39|5729.39|5728.89|5729.89|5729.39|5729.39|5728.89|69
1728067670000|2024-10-04 18:47:50|5729.51|5729.01|5729.89|5729.39|5729.89|5729.39|5729.39|5728.89|175
1728067680000|2024-10-04 18:48:00|5729.64|5729.14|5729.89|5729.39|5729.89|5729.39|5729.64|5729.14|90
1728067690000|2024-10-04 18:48:10|5730.39|5729.89|5730.39|5729.89|5730.39|5729.89|5730.39|5729.89|55
1728067700000|2024-10-04 18:48:20|5730.26|5729.76|5730.14|5729.64|5730.39|5729.89|5730.14|5729.64|183
1728067710000|2024-10-04 18:48:30|5730.26|5729.76|5730.39|5729.89|5730.39|5729.89|5730.14|5729.64|138
1728067720000|2024-10-04 18:48:40|5730.14|5729.64|5730.39|5729.89|5730.39|5729.89|5730.14|5729.64|66
1728067730000|2024-10-04 18:48:50|||||||||19
1728067740000|2024-10-04 18:49:00|5730.64|5730.14|5730.39|5729.89|5730.64|5730.14|5730.14|5729.64|156
1728067750000|2024-10-04 18:49:10|5730.14|5729.64|5730.64|5730.14|5730.64|5730.14|5730.14|5729.64|196
1728067760000|2024-10-04 18:49:20|5730.89|5730.39|5730.64|5730.14|5730.89|5730.39|5730.39|5729.89|194
1728067770000|2024-10-04 18:49:30|5730.89|5730.39|5730.89|5730.39|5730.89|5730.39|5730.89|5730.39|87
1728067780000|2024-10-04 18:49:40|5731.14|5730.64|5730.89|5730.39|5731.14|5730.64|5730.89|5730.39|175
1728067790000|2024-10-04 18:49:50|5731.14|5730.64|5731.39|5730.89|5731.39|5730.89|5730.89|5730.39|133
1728067800000|2024-10-04 18:50:00|5731.64|5731.14|5732.14|5731.64|5732.39|5731.89|5731.64|5731.14|470
1728067810000|2024-10-04 18:50:10|5732.39|5731.89|5732.64|5732.14|5732.64|5732.14|5732.39|5731.89|513
1728067820000|2024-10-04 18:50:20|5732.89|5732.39|5732.64|5732.14|5733.14|5732.64|5732.39|5731.89|606
1728067830000|2024-10-04 18:50:30|||||||||40
1728067840000|2024-10-04 18:50:40|5733.14|5732.64|5732.89|5732.39|5733.14|5732.64|5732.89|5732.39|137
1728067850000|2024-10-04 18:50:50|5732.64|5732.14|5732.64|5732.14|5733.14|5732.64|5732.64|5732.14|167
1728067860000|2024-10-04 18:51:00|5732.39|5731.89|5732.14|5731.64|5732.39|5731.89|5732.14|5731.64|198
1728067870000|2024-10-04 18:51:10|5731.89|5731.39|5732.39|5731.89|5732.39|5731.89|5731.89|5731.39|173
1728067880000|2024-10-04 18:51:20|5732.14|5731.64|5731.89|5731.39|5732.14|5731.64|5731.89|5731.39|169
1728067890000|2024-10-04 18:51:30|5732.14|5731.64|5732.39|5731.89|5732.39|5731.89|5732.14|5731.64|130
1728067900000|2024-10-04 18:51:40|||||||||194
1728067910000|2024-10-04 18:51:50|5732.64|5732.14|5732.89|5732.39|5732.89|5732.39|5732.64|5732.14|129
1728067920000|2024-10-04 18:52:00|5733.14|5732.64|5733.39|5732.89|5733.39|5732.89|5733.14|5732.64|207
1728067930000|2024-10-04 18:52:10|5733.64|5733.14|5736.39|5735.89|5736.39|5735.89|5733.64|5733.14|1566
1728067940000|2024-10-04 18:52:20|5736.14|5735.64|5734.64|5734.14|5736.14|5735.64|5734.64|5734.14|735
1728067950000|2024-10-04 18:52:30|5734.89|5734.39|5734.64|5734.14|5735.39|5734.89|5734.64|5734.14|687
1728067960000|2024-10-04 18:52:40|5734.39|5733.89|5734.64|5734.14|5735.14|5734.64|5734.39|5733.89|307
1728067970000|2024-10-04 18:52:50|5734.89|5734.39|5734.64|5734.14|5734.89|5734.39|5734.64|5734.14|138
1728067980000|2024-10-04 18:53:00|5734.89|5734.39|5734.14|5733.64|5734.89|5734.39|5734.14|5733.64|238
1728067990000|2024-10-04 18:53:10|5734.39|5733.89|5733.89|5733.39|5734.39|5733.89|5733.64|5733.14|308
1728068000000|2024-10-04 18:53:20|5734.01|5733.51|5733.64|5733.14|5734.14|5733.64|5733.64|5733.14|316
1728068010000|2024-10-04 18:53:30|5733.89|5733.39|5733.64|5733.14|5733.89|5733.39|5733.39|5732.89|258
1728068020000|2024-10-04 18:53:40|5733.89|5733.39|5733.39|5732.89|5733.89|5733.39|5733.39|5732.89|184
1728068030000|2024-10-04 18:53:50|5733.14|5732.64|5733.39|5732.89|5733.39|5732.89|5733.14|5732.64|136
1728068040000|2024-10-04 18:54:00|5733.14|5732.64|5733.14|5732.64|5733.39|5732.89|5732.89|5732.39|123
1728068050000|2024-10-04 18:54:10|5733.39|5732.89|5733.39|5732.89|5733.39|5732.89|5733.39|5732.89|41
1728068060000|2024-10-04 18:54:20|5733.14|5732.64|5733.14|5732.64|5733.14|5732.64|5733.14|5732.64|38
1728068070000|2024-10-04 18:54:30|5733.39|5732.89|5733.14|5732.64|5733.39|5732.89|5733.14|5732.64|59
1728068080000|2024-10-04 18:54:40|5732.89|5732.39|5733.14|5732.64|5733.39|5732.89|5732.89|5732.39|99
1728068090000|2024-10-04 18:54:50|5732.89|5732.39|5732.64|5732.14|5732.89|5732.39|5732.39|5731.89|206
1728068100000|2024-10-04 18:55:00|5732.89|5732.39|5732.89|5732.39|5732.89|5732.39|5732.64|5732.14|240
1728068110000|2024-10-04 18:55:10|5733.14|5732.64|5733.39|5732.89|5733.39|5732.89|5733.14|5732.64|298
1728068120000|2024-10-04 18:55:20|5733.14|5732.64|5733.14|5732.64|5733.39|5732.89|5733.14|5732.64|176
1728068130000|2024-10-04 18:55:30|5732.89|5732.39|5732.89|5732.39|5733.14|5732.64|5732.89|5732.39|101
1728068140000|2024-10-04 18:55:40|5732.64|5732.14|5732.89|5732.39|5733.14|5732.64|5732.64|5732.14|184
1728068150000|2024-10-04 18:55:50|5733.14|5732.64|5733.39|5732.89|5733.39|5732.89|5733.14|5732.64|302
1728068160000|2024-10-04 18:56:00|5733.64|5733.14|5733.39|5732.89|5733.64|5733.14|5733.39|5732.89|111
1728068170000|2024-10-04 18:56:10|5733.14|5732.64|5732.89|5732.39|5733.14|5732.64|5732.89|5732.39|122
1728068180000|2024-10-04 18:56:20|5733.14|5732.64|5732.89|5732.39|5733.14|5732.64|5732.89|5732.39|99
1728068190000|2024-10-04 18:56:30|||||||||13
1728068200000|2024-10-04 18:56:40|5733.14|5732.64|5733.14|5732.64|5733.14|5732.64|5732.89|5732.39|117
1728068210000|2024-10-04 18:56:50|5732.89|5732.39|5732.89|5732.39|5732.89|5732.39|5732.89|5732.39|83
1728068220000|2024-10-04 18:57:00|5732.64|5732.14|5733.64|5733.14|5733.64|5733.14|5732.64|5732.14|209
1728068230000|2024-10-04 18:57:10|5733.39|5732.89|5733.64|5733.14|5733.64|5733.14|5733.39|5732.89|92
1728068240000|2024-10-04 18:57:20|5733.89|5733.39|5734.14|5733.64|5734.14|5733.64|5733.89|5733.39|262
1728068250000|2024-10-04 18:57:30|5734.39|5733.89|5734.64|5734.14|5734.89|5734.39|5734.39|5733.89|221
1728068260000|2024-10-04 18:57:40|5734.89|5734.39|5735.39|5734.89|5735.64|5735.14|5734.64|5734.14|475
1728068270000|2024-10-04 18:57:50|5735.14|5734.64|5734.64|5734.14|5735.14|5734.64|5734.39|5733.89|180
1728068280000|2024-10-04 18:58:00|5734.39|5733.89|5735.14|5734.64|5735.14|5734.64|5734.39|5733.89|186
1728068290000|2024-10-04 18:58:10|5734.89|5734.39|5734.89|5734.39|5734.89|5734.39|5734.89|5734.39|82
1728068300000|2024-10-04 18:58:20|5734.76|5734.26|5734.89|5734.39|5734.89|5734.39|5734.76|5734.26|269
1728068310000|2024-10-04 18:58:30|5735.14|5734.64|5734.89|5734.39|5735.14|5734.64|5734.89|5734.39|133
1728068320000|2024-10-04 18:58:40|5735.14|5734.64|5734.64|5734.14|5735.14|5734.64|5734.64|5734.14|382
1728068330000|2024-10-04 18:58:50|5734.89|5734.39|5735.14|5734.64|5735.14|5734.64|5734.89|5734.39|196
1728068340000|2024-10-04 18:59:00|5735.39|5734.89|5735.14|5734.64|5735.39|5734.89|5735.14|5734.64|210
1728068350000|2024-10-04 18:59:10|5735.39|5734.89|5735.39|5734.89|5735.51|5735.01|5735.14|5734.64|190
1728068360000|2024-10-04 18:59:20|5735.64|5735.14|5735.14|5734.64|5735.64|5735.14|5735.14|5734.64|72
1728068370000|2024-10-04 18:59:30|5735.39|5734.89|5735.64|5735.14|5735.64|5735.14|5735.14|5734.64|128
1728068380000|2024-10-04 18:59:40|5735.39|5734.89|5735.89|5735.39|5735.89|5735.39|5735.39|5734.89|181
1728068390000|2024-10-04 18:59:50|5736.14|5735.64|5735.89|5735.39|5736.14|5735.64|5735.89|5735.39|168
1728068400000|2024-10-04 19:00:00|5735.64|5735.14|5734.64|5734.14|5735.64|5735.14|5734.39|5733.89|495
1728068410000|2024-10-04 19:00:10|5734.39|5733.89|5735.14|5734.64|5735.26|5734.76|5734.39|5733.89|243
1728068420000|2024-10-04 19:00:20|5735.26|5734.76|5735.14|5734.64|5735.26|5734.76|5735.14|5734.64|64
1728068430000|2024-10-04 19:00:30|5735.39|5734.89|5734.89|5734.39|5735.39|5734.89|5734.89|5734.39|227
1728068440000|2024-10-04 19:00:40|5735.14|5734.64|5734.89|5734.39|5735.14|5734.64|5734.64|5734.14|217
1728068450000|2024-10-04 19:00:50|5734.64|5734.14|5734.64|5734.14|5734.64|5734.14|5734.64|5734.14|143
1728068460000|2024-10-04 19:01:00|5734.39|5733.89|5734.14|5733.64|5734.39|5733.89|5733.89|5733.39|295
1728068470000|2024-10-04 19:01:10|5734.39|5733.89|5734.14|5733.64|5734.39|5733.89|5734.14|5733.64|150
1728068480000|2024-10-04 19:01:20|||||||||108
1728068490000|2024-10-04 19:01:30|5734.39|5733.89|5734.39|5733.89|5734.39|5733.89|5734.14|5733.64|102
1728068500000|2024-10-04 19:01:40|5733.89|5733.39|5734.39|5733.89|5734.39|5733.89|5733.89|5733.39|164
1728068510000|2024-10-04 19:01:50|5734.14|5733.64|5733.64|5733.14|5734.14|5733.64|5733.39|5732.89|358
1728068520000|2024-10-04 19:02:00|5733.89|5733.39|5733.14|5732.64|5733.89|5733.39|5732.89|5732.39|348
1728068530000|2024-10-04 19:02:10|5732.89|5732.39|5732.89|5732.39|5732.89|5732.39|5732.64|5732.14|116
1728068540000|2024-10-04 19:02:20|5732.64|5732.14|5732.89|5732.39|5732.89|5732.39|5732.64|5732.14|268
1728068550000|2024-10-04 19:02:30|||||||||137
1728068560000|2024-10-04 19:02:40|5732.64|5732.14|5733.89|5733.39|5733.89|5733.39|5732.39|5731.89|594
1728068570000|2024-10-04 19:02:50|||||||||72
1728068580000|2024-10-04 19:03:00|5733.76|5733.26|5733.64|5733.14|5733.89|5733.39|5733.64|5733.14|277
1728068590000|2024-10-04 19:03:10|5733.39|5732.89|5733.89|5733.39|5733.89|5733.39|5733.39|5732.89|161
1728068600000|2024-10-04 19:03:20|5733.64|5733.14|5733.89|5733.39|5733.89|5733.39|5733.64|5733.14|47
1728068610000|2024-10-04 19:03:30|5733.64|5733.14|5733.89|5733.39|5733.89|5733.39|5733.64|5733.14|214
1728068620000|2024-10-04 19:03:40|||||||||20
1728068630000|2024-10-04 19:03:50|5733.64|5733.14|5734.14|5733.64|5734.14|5733.64|5733.64|5733.14|130
1728068640000|2024-10-04 19:04:00|5734.39|5733.89|5733.89|5733.39|5734.39|5733.89|5733.64|5733.14|321
1728068650000|2024-10-04 19:04:10|5733.76|5733.26|5733.64|5733.14|5733.76|5733.26|5733.64|5733.14|70
1728068660000|2024-10-04 19:04:20|5733.39|5732.89|5734.14|5733.64|5734.14|5733.64|5733.39|5732.89|203
1728068670000|2024-10-04 19:04:30|5733.89|5733.39|5733.89|5733.39|5733.89|5733.39|5733.89|5733.39|132
1728068680000|2024-10-04 19:04:40|5734.14|5733.64|5733.64|5733.14|5734.14|5733.64|5733.39|5732.89|284
1728068690000|2024-10-04 19:04:50|||||||||7
1728068700000|2024-10-04 19:05:00|5733.89|5733.39|5735.14|5734.64|5735.14|5734.64|5733.89|5733.39|364
1728068710000|2024-10-04 19:05:10|5735.39|5734.89|5735.39|5734.89|5735.39|5734.89|5734.89|5734.39|185
1728068720000|2024-10-04 19:05:20|5735.64|5735.14|5735.39|5734.89|5735.64|5735.14|5735.14|5734.64|310
1728068730000|2024-10-04 19:05:30|5735.64|5735.14|5735.14|5734.64|5735.64|5735.14|5735.14|5734.64|325
1728068740000|2024-10-04 19:05:40|5734.89|5734.39|5735.14|5734.64|5735.14|5734.64|5734.89|5734.39|161
1728068750000|2024-10-04 19:05:50|5734.89|5734.39|5735.14|5734.64|5735.14|5734.64|5734.89|5734.39|145
1728068760000|2024-10-04 19:06:00|5735.39|5734.89|5734.89|5734.39|5735.64|5735.14|5734.89|5734.39|123
1728068770000|2024-10-04 19:06:10|5735.14|5734.64|5734.64|5734.14|5735.14|5734.64|5734.64|5734.14|145
1728068780000|2024-10-04 19:06:20|5734.89|5734.39|5734.89|5734.39|5734.89|5734.39|5734.89|5734.39|58
1728068790000|2024-10-04 19:06:30|5734.64|5734.14|5734.89|5734.39|5734.89|5734.39|5734.64|5734.14|192
1728068800000|2024-10-04 19:06:40|||||||||77
1728068810000|2024-10-04 19:06:50|5734.39|5733.89|5734.14|5733.64|5734.64|5734.14|5734.14|5733.64|225
1728068820000|2024-10-04 19:07:00|5734.01|5733.51|5734.39|5733.89|5734.39|5733.89|5733.89|5733.39|368
1728068830000|2024-10-04 19:07:10|5734.64|5734.14|5735.14|5734.64|5735.14|5734.64|5734.64|5734.14|97
1728068840000|2024-10-04 19:07:20|5735.26|5734.76|5735.14|5734.64|5735.26|5734.76|5735.14|5734.64|95
1728068850000|2024-10-04 19:07:30|||||||||13
1728068860000|2024-10-04 19:07:40|5734.89|5734.39|5735.14|5734.64|5735.14|5734.64|5734.89|5734.39|85
1728068870000|2024-10-04 19:07:50|5734.89|5734.39|5734.89|5734.39|5734.89|5734.39|5734.89|5734.39|100
1728068880000|2024-10-04 19:08:00|5734.64|5734.14|5734.64|5734.14|5734.64|5734.14|5734.64|5734.14|51
1728068890000|2024-10-04 19:08:10|5734.89|5734.39|5734.89|5734.39|5734.89|5734.39|5734.64|5734.14|81
1728068900000|2024-10-04 19:08:20|5734.64|5734.14|5734.64|5734.14|5734.64|5734.14|5734.39|5733.89|188
1728068910000|2024-10-04 19:08:30|5734.39|5733.89|5734.64|5734.14|5734.64|5734.14|5734.39|5733.89|74
1728068920000|2024-10-04 19:08:40|5734.89|5734.39|5735.14|5734.64|5735.14|5734.64|5734.89|5734.39|102
1728068930000|2024-10-04 19:08:50|5735.39|5734.89|5735.39|5734.89|5735.39|5734.89|5735.39|5734.89|31
1728068940000|2024-10-04 19:09:00|5735.14|5734.64|5735.39|5734.89|5735.39|5734.89|5735.14|5734.64|224
1728068950000|2024-10-04 19:09:10|5735.64|5735.14|5735.89|5735.39|5735.89|5735.39|5735.64|5735.14|172
1728068960000|2024-10-04 19:09:20|5735.64|5735.14|5735.14|5734.64|5735.64|5735.14|5735.14|5734.64|157
1728068970000|2024-10-04 19:09:30|||||||||7
1728068980000|2024-10-04 19:09:40|5735.39|5734.89|5735.39|5734.89|5735.64|5735.14|5735.39|5734.89|171
1728068990000|2024-10-04 19:09:50|5735.14|5734.64|5735.14|5734.64|5735.14|5734.64|5735.14|5734.64|39
1728069000000|2024-10-04 19:10:00|5735.26|5734.76|5735.39|5734.89|5735.39|5734.89|5735.14|5734.64|119
1728069010000|2024-10-04 19:10:10|5735.64|5735.14|5735.39|5734.89|5735.64|5735.14|5734.89|5734.39|277
1728069020000|2024-10-04 19:10:20|5735.14|5734.64|5735.14|5734.64|5735.14|5734.64|5735.14|5734.64|55
1728069030000|2024-10-04 19:10:30|5735.39|5734.89|5734.89|5734.39|5735.39|5734.89|5734.89|5734.39|165
1728069040000|2024-10-04 19:10:40|5735.14|5734.64|5735.14|5734.64|5735.39|5734.89|5734.89|5734.39|273
1728069050000|2024-10-04 19:10:50|5735.39|5734.89|5736.39|5735.89|5736.39|5735.89|5735.39|5734.89|341
1728069060000|2024-10-04 19:11:00|5736.64|5736.14|5736.14|5735.64|5736.64|5736.14|5736.14|5735.64|140
1728069070000|2024-10-04 19:11:10|||||||||80
1728069080000|2024-10-04 19:11:20|5736.26|5735.76|5736.39|5735.89|5736.39|5735.89|5735.89|5735.39|156
1728069090000|2024-10-04 19:11:30|5736.14|5735.64|5736.14|5735.64|5736.39|5735.89|5736.14|5735.64|87
1728069100000|2024-10-04 19:11:40|5736.39|5735.89|5736.14|5735.64|5736.39|5735.89|5736.14|5735.64|106
1728069110000|2024-10-04 19:11:50|5735.89|5735.39|5734.89|5734.39|5735.89|5735.39|5734.89|5734.39|453
1728069120000|2024-10-04 19:12:00|5735.14|5734.64|5734.39|5733.89|5735.39|5734.89|5734.14|5733.64|474
1728069130000|2024-10-04 19:12:10|5734.64|5734.14|5734.89|5734.39|5734.89|5734.39|5734.64|5734.14|302
1728069140000|2024-10-04 19:12:20|||||||||92
1728069150000|2024-10-04 19:12:30|5735.14|5734.64|5734.64|5734.14|5735.14|5734.64|5734.64|5734.14|170
1728069160000|2024-10-04 19:12:40|5734.89|5734.39|5734.39|5733.89|5734.89|5734.39|5734.39|5733.89|243
1728069170000|2024-10-04 19:12:50|5734.64|5734.14|5734.89|5734.39|5734.89|5734.39|5734.64|5734.14|42
1728069180000|2024-10-04 19:13:00|5735.14|5734.64|5734.89|5734.39|5735.14|5734.64|5734.64|5734.14|137
1728069190000|2024-10-04 19:13:10|5735.14|5734.64|5735.14|5734.64|5735.14|5734.64|5735.14|5734.64|69
1728069200000|2024-10-04 19:13:20|5734.89|5734.39|5735.39|5734.89|5735.39|5734.89|5734.89|5734.39|283
1728069210000|2024-10-04 19:13:30|5735.64|5735.14|5735.64|5735.14|5735.64|5735.14|5735.39|5734.89|115
1728069220000|2024-10-04 19:13:40|5735.39|5734.89|5735.39|5734.89|5735.39|5734.89|5735.39|5734.89|83
1728069230000|2024-10-04 19:13:50|5735.14|5734.64|5735.14|5734.64|5735.26|5734.76|5735.14|5734.64|38
1728069240000|2024-10-04 19:14:00|5735.39|5734.89|5735.39|5734.89|5735.39|5734.89|5735.39|5734.89|201
1728069250000|2024-10-04 19:14:10|5735.14|5734.64|5735.14|5734.64|5735.14|5734.64|5735.14|5734.64|152
1728069260000|2024-10-04 19:14:20|5734.89|5734.39|5735.14|5734.64|5735.14|5734.64|5734.89|5734.39|137
1728069270000|2024-10-04 19:14:30|5735.39|5734.89|5735.39|5734.89|5735.39|5734.89|5735.39|5734.89|52
1728069280000|2024-10-04 19:14:40|5735.64|5735.14|5735.14|5734.64|5735.64|5735.14|5735.14|5734.64|225
1728069290000|2024-10-04 19:14:50|5734.89|5734.39|5734.89|5734.39|5734.89|5734.39|5734.89|5734.39|94
1728069300000|2024-10-04 19:15:00|5735.01|5734.51|5734.14|5733.64|5735.14|5734.64|5734.14|5733.64|361
1728069310000|2024-10-04 19:15:10|5734.39|5733.89|5734.39|5733.89|5734.64|5734.14|5734.26|5733.76|139
1728069320000|2024-10-04 19:15:20|5734.64|5734.14|5734.64|5734.14|5734.64|5734.14|5734.39|5733.89|152
1728069330000|2024-10-04 19:15:30|||||||||60
1728069340000|2024-10-04 19:15:40|5734.89|5734.39|5735.39|5734.89|5735.39|5734.89|5734.89|5734.39|299
1728069350000|2024-10-04 19:15:50|5735.14|5734.64|5734.89|5734.39|5735.14|5734.64|5734.89|5734.39|162
1728069360000|2024-10-04 19:16:00|5734.64|5734.14|5734.64|5734.14|5734.89|5734.39|5734.39|5733.89|252
1728069370000|2024-10-04 19:16:10|5734.39|5733.89|5733.64|5733.14|5734.39|5733.89|5733.39|5732.89|492
1728069380000|2024-10-04 19:16:20|5733.89|5733.39|5733.39|5732.89|5733.89|5733.39|5733.39|5732.89|169
1728069390000|2024-10-04 19:16:30|5733.64|5733.14|5733.64|5733.14|5733.64|5733.14|5733.64|5733.14|198
1728069400000|2024-10-04 19:16:40|5733.89|5733.39|5734.64|5734.14|5734.64|5734.14|5733.89|5733.39|185
1728069410000|2024-10-04 19:16:50|||||||||113
1728069420000|2024-10-04 19:17:00|5734.89|5734.39|5734.89|5734.39|5734.89|5734.39|5734.64|5734.14|107
1728069430000|2024-10-04 19:17:10|5735.14|5734.64|5734.89|5734.39|5735.14|5734.64|5734.89|5734.39|51
1728069440000|2024-10-04 19:17:20|||||||||8
1728069450000|2024-10-04 19:17:30|5734.64|5734.14|5734.64|5734.14|5734.89|5734.39|5734.64|5734.14|123
1728069460000|2024-10-04 19:17:40|5734.89|5734.39|5734.39|5733.89|5734.89|5734.39|5734.39|5733.89|236
1728069470000|2024-10-04 19:17:50|5734.14|5733.64|5733.89|5733.39|5734.14|5733.64|5733.89|5733.39|77
1728069480000|2024-10-04 19:18:00|5733.64|5733.14|5734.14|5733.64|5734.39|5733.89|5733.64|5733.14|176
1728069490000|2024-10-04 19:18:10|5733.89|5733.39|5734.14|5733.64|5734.14|5733.64|5733.89|5733.39|84
1728069500000|2024-10-04 19:18:20|5734.39|5733.89|5734.64|5734.14|5734.64|5734.14|5734.39|5733.89|73
1728069510000|2024-10-04 19:18:30|5734.39|5733.89|5734.64|5734.14|5734.64|5734.14|5734.39|5733.89|36
1728069520000|2024-10-04 19:18:40|||||||||52
1728069530000|2024-10-04 19:18:50|5734.89|5734.39|5734.89|5734.39|5734.89|5734.39|5734.76|5734.26|167
1728069540000|2024-10-04 19:19:00|5734.76|5734.26|5734.89|5734.39|5735.14|5734.64|5734.64|5734.14|72
1728069550000|2024-10-04 19:19:10|5735.39|5734.89|5736.14|5735.64|5736.14|5735.64|5735.39|5734.89|378
1728069560000|2024-10-04 19:19:20|5736.01|5735.51|5735.89|5735.39|5736.01|5735.51|5735.64|5735.14|68
1728069570000|2024-10-04 19:19:30|5736.14|5735.64|5736.14|5735.64|5736.39|5735.89|5736.14|5735.64|193
1728069580000|2024-10-04 19:19:40|5735.89|5735.39|5735.89|5735.39|5735.89|5735.39|5735.64|5735.14|201
1728069590000|2024-10-04 19:19:50|5736.14|5735.64|5736.14|5735.64|5736.14|5735.64|5736.14|5735.64|44
1728069600000|2024-10-04 19:20:00|5736.39|5735.89|5736.14|5735.64|5736.39|5735.89|5736.14|5735.64|145
1728069610000|2024-10-04 19:20:10|5735.89|5735.39|5735.89|5735.39|5736.14|5735.64|5735.64|5735.14|161
1728069620000|2024-10-04 19:20:20|5735.64|5735.14|5735.64|5735.14|5735.89|5735.39|5735.64|5735.14|123
1728069630000|2024-10-04 19:20:30|5735.89|5735.39|5735.64|5735.14|5735.89|5735.39|5735.64|5735.14|249
1728069640000|2024-10-04 19:20:40|||||||||161
1728069650000|2024-10-04 19:20:50|5735.89|5735.39|5736.14|5735.64|5736.14|5735.64|5735.89|5735.39|230
1728069660000|2024-10-04 19:21:00|5735.89|5735.39|5736.14|5735.64|5736.14|5735.64|5735.89|5735.39|80
1728069670000|2024-10-04 19:21:10|5735.89|5735.39|5736.14|5735.64|5736.14|5735.64|5735.89|5735.39|127
1728069680000|2024-10-04 19:21:20|5736.39|5735.89|5737.14|5736.64|5737.14|5736.64|5736.39|5735.89|513
1728069690000|2024-10-04 19:21:30|5737.26|5736.76|5739.39|5738.89|5739.39|5738.89|5737.26|5736.76|1706
1728069700000|2024-10-04 19:21:40|5739.64|5739.14|5740.89|5740.39|5741.14|5740.64|5739.64|5739.14|2051
1728069710000|2024-10-04 19:21:50|5740.39|5739.89|5739.89|5739.39|5740.39|5739.89|5739.39|5738.89|1555
1728069720000|2024-10-04 19:22:00|5739.64|5739.14|5739.14|5738.64|5740.64|5740.14|5739.14|5738.64|653
1728069730000|2024-10-04 19:22:10|5738.89|5738.39|5738.89|5738.39|5739.64|5739.14|5738.64|5738.14|564
1728069740000|2024-10-04 19:22:20|5739.14|5738.64|5739.14|5738.64|5739.14|5738.64|5738.89|5738.39|355
1728069750000|2024-10-04 19:22:30|5739.39|5738.89|5739.14|5738.64|5739.39|5738.89|5739.14|5738.64|148
1728069760000|2024-10-04 19:22:40|5738.89|5738.39|5739.39|5738.89|5739.64|5739.14|5738.89|5738.39|306
1728069770000|2024-10-04 19:22:50|5739.64|5739.14|5739.89|5739.39|5740.14|5739.64|5739.64|5739.14|419
1728069780000|2024-10-04 19:23:00|5740.14|5739.64|5740.64|5740.14|5740.64|5740.14|5739.89|5739.39|628
1728069790000|2024-10-04 19:23:10|5740.39|5739.89|5740.39|5739.89|5740.39|5739.89|5740.14|5739.64|286
1728069800000|2024-10-04 19:23:20|5740.64|5740.14|5740.89|5740.39|5741.14|5740.64|5740.64|5740.14|271
1728069810000|2024-10-04 19:23:30|5741.14|5740.64|5741.89|5741.39|5741.89|5741.39|5741.14|5740.64|703
1728069820000|2024-10-04 19:23:40|5741.64|5741.14|5741.89|5741.39|5741.89|5741.39|5741.39|5740.89|404
1728069830000|2024-10-04 19:23:50|5741.64|5741.14|5740.89|5740.39|5741.89|5741.39|5740.89|5740.39|346
1728069840000|2024-10-04 19:24:00|5740.64|5740.14|5740.89|5740.39|5741.14|5740.64|5740.39|5739.89|348
1728069850000|2024-10-04 19:24:10|5739.64|5739.14|5740.64|5740.14|5740.64|5740.14|5739.64|5739.14|1808
1728069860000|2024-10-04 19:24:20|5740.89|5740.39|5740.39|5739.89|5741.39|5740.89|5740.39|5739.89|364
1728069870000|2024-10-04 19:24:30|5740.64|5740.14|5740.89|5740.39|5740.89|5740.39|5740.64|5740.14|505
1728069880000|2024-10-04 19:24:40|5740.64|5740.14|5740.64|5740.14|5740.89|5740.39|5740.64|5740.14|260
1728069890000|2024-10-04 19:24:50|5740.89|5740.39|5741.14|5740.64|5741.14|5740.64|5740.89|5740.39|208
1728069900000|2024-10-04 19:25:00|5741.39|5740.89|5740.89|5740.39|5741.39|5740.89|5740.89|5740.39|285
1728069910000|2024-10-04 19:25:10|5741.01|5740.51|5741.39|5740.89|5741.64|5741.14|5740.89|5740.39|409
1728069920000|2024-10-04 19:25:20|5741.14|5740.64|5741.14|5740.64|5741.14|5740.64|5740.89|5740.39|193
1728069930000|2024-10-04 19:25:30|5740.89|5740.39|5740.39|5739.89|5740.89|5740.39|5740.39|5739.89|246
1728069940000|2024-10-04 19:25:40|5740.14|5739.64|5740.14|5739.64|5740.14|5739.64|5740.14|5739.64|201
1728069950000|2024-10-04 19:25:50|5740.39|5739.89|5740.39|5739.89|5740.64|5740.14|5740.39|5739.89|409
1728069960000|2024-10-04 19:26:00|5740.64|5740.14|5740.14|5739.64|5740.64|5740.14|5740.14|5739.64|247
1728069970000|2024-10-04 19:26:10|5740.64|5740.14|5740.89|5740.39|5740.89|5740.39|5740.39|5739.89|187
1728069980000|2024-10-04 19:26:20|5740.64|5740.14|5740.39|5739.89|5740.64|5740.14|5740.39|5739.89|101
1728069990000|2024-10-04 19:26:30|5740.14|5739.64|5740.39|5739.89|5740.39|5739.89|5740.14|5739.64|194
1728070000000|2024-10-04 19:26:40|5740.14|5739.64|5739.89|5739.39|5740.14|5739.64|5739.89|5739.39|163
1728070010000|2024-10-04 19:26:50|5739.64|5739.14|5739.14|5738.64|5739.64|5739.14|5738.64|5738.14|495
1728070020000|2024-10-04 19:27:00|5739.39|5738.89|5738.64|5738.14|5739.39|5738.89|5738.64|5738.14|315
1728070030000|2024-10-04 19:27:10|5738.89|5738.39|5740.39|5739.89|5740.39|5739.89|5738.89|5738.39|323
1728070040000|2024-10-04 19:27:20|5740.14|5739.64|5740.39|5739.89|5740.39|5739.89|5740.14|5739.64|236
1728070050000|2024-10-04 19:27:30|5740.14|5739.64|5739.89|5739.39|5740.14|5739.64|5739.89|5739.39|259
1728070060000|2024-10-04 19:27:40|5740.14|5739.64|5739.89|5739.39|5740.39|5739.89|5739.89|5739.39|117
1728070070000|2024-10-04 19:27:50|5740.14|5739.64|5739.89|5739.39|5740.14|5739.64|5739.89|5739.39|112
1728070080000|2024-10-04 19:28:00|5740.14|5739.64|5740.14|5739.64|5740.39|5739.89|5740.14|5739.64|201
1728070090000|2024-10-04 19:28:10|5739.89|5739.39|5740.14|5739.64|5740.14|5739.64|5739.89|5739.39|106
1728070100000|2024-10-04 19:28:20|5740.39|5739.89|5740.39|5739.89|5740.39|5739.89|5740.14|5739.64|143
1728070110000|2024-10-04 19:28:30|5740.26|5739.76|5740.89|5740.39|5740.89|5740.39|5740.26|5739.76|255
1728070120000|2024-10-04 19:28:40|||||||||98
1728070130000|2024-10-04 19:28:50|5741.14|5740.64|5741.64|5741.14|5741.64|5741.14|5741.14|5740.64|243
1728070140000|2024-10-04 19:29:00|5741.89|5741.39|5742.39|5741.89|5742.39|5741.89|5741.64|5741.14|642
1728070150000|2024-10-04 19:29:10|5742.64|5742.14|5742.64|5742.14|5743.14|5742.64|5742.39|5741.89|581
1728070160000|2024-10-04 19:29:20|5742.89|5742.39|5742.39|5741.89|5742.89|5742.39|5742.39|5741.89|193
1728070170000|2024-10-04 19:29:30|5742.14|5741.64|5742.14|5741.64|5742.14|5741.64|5741.89|5741.39|191
1728070180000|2024-10-04 19:29:40|5741.89|5741.39|5741.64|5741.14|5741.89|5741.39|5741.64|5741.14|258
1728070190000|2024-10-04 19:29:50|||||||||185
1728070200000|2024-10-04 19:30:00|5741.51|5741.01|5740.64|5740.14|5741.51|5741.01|5740.14|5739.64|750
1728070210000|2024-10-04 19:30:10|5740.89|5740.39|5741.14|5740.64|5741.39|5740.89|5740.89|5740.39|355
1728070220000|2024-10-04 19:30:20|5741.39|5740.89|5741.39|5740.89|5741.89|5741.39|5741.39|5740.89|260
1728070230000|2024-10-04 19:30:30|5741.14|5740.64|5740.76|5740.26|5741.64|5741.14|5740.76|5740.26|300
1728070240000|2024-10-04 19:30:40|5740.89|5740.39|5740.89|5740.39|5740.89|5740.39|5740.64|5740.14|340
1728070250000|2024-10-04 19:30:50|5740.64|5740.14|5740.89|5740.39|5740.89|5740.39|5740.64|5740.14|258
1728070260000|2024-10-04 19:31:00|5740.64|5740.14|5740.64|5740.14|5740.89|5740.39|5740.39|5739.89|325
1728070270000|2024-10-04 19:31:10|5740.89|5740.39|5741.64|5741.14|5741.89|5741.39|5740.89|5740.39|276
1728070280000|2024-10-04 19:31:20|5741.89|5741.39|5741.89|5741.39|5741.89|5741.39|5741.64|5741.14|164
1728070290000|2024-10-04 19:31:30|5741.76|5741.26|5742.39|5741.89|5742.39|5741.89|5741.76|5741.26|186
1728070300000|2024-10-04 19:31:40|||||||||66
1728070310000|2024-10-04 19:31:50|5742.51|5742.01|5742.64|5742.14|5742.64|5742.14|5742.39|5741.89|250
1728070320000|2024-10-04 19:32:00|5743.14|5742.64|5743.14|5742.64|5743.14|5742.64|5742.89|5742.39|541
1728070330000|2024-10-04 19:32:10|5742.89|5742.39|5743.64|5743.14|5743.76|5743.26|5742.89|5742.39|556
1728070340000|2024-10-04 19:32:20|5743.76|5743.26|5743.89|5743.39|5743.89|5743.39|5743.64|5743.14|441
1728070350000|2024-10-04 19:32:30|5744.14|5743.64|5744.89|5744.39|5744.89|5744.39|5743.89|5743.39|722
1728070360000|2024-10-04 19:32:40|5745.14|5744.64|5745.39|5744.89|5745.89|5745.39|5745.14|5744.64|1150
1728070370000|2024-10-04 19:32:50|5745.14|5744.64|5744.39|5743.89|5745.14|5744.64|5744.39|5743.89|534
1728070380000|2024-10-04 19:33:00|5744.14|5743.64|5744.39|5743.89|5744.39|5743.89|5743.89|5743.39|501
1728070390000|2024-10-04 19:33:10|5744.64|5744.14|5745.39|5744.89|5745.39|5744.89|5744.51|5744.01|341
1728070400000|2024-10-04 19:33:20|5745.64|5745.14|5745.14|5744.64|5745.64|5745.14|5745.14|5744.64|292
1728070410000|2024-10-04 19:33:30|5745.01|5744.51|5745.14|5744.64|5745.39|5744.89|5745.01|5744.51|265
1728070420000|2024-10-04 19:33:40|5745.39|5744.89|5744.89|5744.39|5745.39|5744.89|5744.89|5744.39|210
1728070430000|2024-10-04 19:33:50|5745.14|5744.64|5744.64|5744.14|5745.14|5744.64|5744.64|5744.14|299
1728070440000|2024-10-04 19:34:00|5744.89|5744.39|5745.39|5744.89|5745.39|5744.89|5744.89|5744.39|201
1728070450000|2024-10-04 19:34:10|||||||||49
1728070460000|2024-10-04 19:34:20|||||||||93
1728070470000|2024-10-04 19:34:30|5745.64|5745.14|5745.64|5745.14|5745.64|5745.14|5745.39|5744.89|401
1728070480000|2024-10-04 19:34:40|5745.89|5745.39|5748.14|5747.64|5748.14|5747.64|5745.89|5745.39|1050
1728070490000|2024-10-04 19:34:50|5748.26|5747.76|5747.14|5746.64|5748.39|5747.89|5747.14|5746.64|1068
1728070500000|2024-10-04 19:35:00|5746.89|5746.39|5746.39|5745.89|5747.39|5746.89|5746.39|5745.89|667
1728070510000|2024-10-04 19:35:10|5746.14|5745.64|5745.39|5744.89|5746.14|5745.64|5745.39|5744.89|692
1728070520000|2024-10-04 19:35:20|5744.89|5744.39|5745.14|5744.64|5745.14|5744.64|5744.89|5744.39|550
1728070530000|2024-10-04 19:35:30|5744.89|5744.39|5744.89|5744.39|5744.89|5744.39|5744.64|5744.14|377
1728070540000|2024-10-04 19:35:40|5744.64|5744.14|5744.89|5744.39|5744.89|5744.39|5744.64|5744.14|403
1728070550000|2024-10-04 19:35:50|5745.39|5744.89|5744.64|5744.14|5745.89|5745.39|5744.64|5744.14|744
1728070560000|2024-10-04 19:36:00|5744.39|5743.89|5744.64|5744.14|5744.89|5744.39|5744.14|5743.64|365
1728070570000|2024-10-04 19:36:10|5744.89|5744.39|5745.14|5744.64|5745.26|5744.76|5744.64|5744.14|257
1728070580000|2024-10-04 19:36:20|5745.39|5744.89|5745.39|5744.89|5745.39|5744.89|5745.01|5744.51|362
1728070590000|2024-10-04 19:36:30|5745.14|5744.64|5745.14|5744.64|5745.14|5744.64|5745.14|5744.64|140
1728070600000|2024-10-04 19:36:40|5744.89|5744.39|5745.39|5744.89|5745.89|5745.39|5744.89|5744.39|817
1728070610000|2024-10-04 19:36:50|5745.14|5744.64|5744.89|5744.39|5745.14|5744.64|5744.64|5744.14|286
1728070620000|2024-10-04 19:37:00|5745.14|5744.64|5745.14|5744.64|5745.39|5744.89|5745.14|5744.64|206
1728070630000|2024-10-04 19:37:10|5744.89|5744.39|5744.89|5744.39|5745.14|5744.64|5744.64|5744.14|187
1728070640000|2024-10-04 19:37:20|5745.14|5744.64|5745.39|5744.89|5745.39|5744.89|5744.89|5744.39|121
1728070650000|2024-10-04 19:37:30|5745.64|5745.14|5745.64|5745.14|5745.64|5745.14|5745.64|5745.14|198
1728070660000|2024-10-04 19:37:40|5745.89|5745.39|5745.64|5745.14|5745.89|5745.39|5745.39|5744.89|220
1728070670000|2024-10-04 19:37:50|5745.51|5745.01|5745.39|5744.89|5745.89|5745.39|5745.39|5744.89|312
1728070680000|2024-10-04 19:38:00|5745.14|5744.64|5744.89|5744.39|5745.14|5744.64|5744.64|5744.14|393
1728070690000|2024-10-04 19:38:10|5745.14|5744.64|5745.39|5744.89|5745.39|5744.89|5744.89|5744.39|460
1728070700000|2024-10-04 19:38:20|5745.14|5744.64|5745.39|5744.89|5745.64|5745.14|5745.01|5744.51|256
1728070710000|2024-10-04 19:38:30|5745.64|5745.14|5745.89|5745.39|5745.89|5745.39|5745.64|5745.14|130
1728070720000|2024-10-04 19:38:40|5745.64|5745.14|5745.76|5745.26|5745.89|5745.39|5745.64|5745.14|102
1728070730000|2024-10-04 19:38:50|5745.89|5745.39|5745.64|5745.14|5745.89|5745.39|5745.64|5745.14|119
1728070740000|2024-10-04 19:39:00|5745.89|5745.39|5746.39|5745.89|5746.39|5745.89|5745.89|5745.39|227
1728070750000|2024-10-04 19:39:10|5746.14|5745.64|5746.39|5745.89|5746.39|5745.89|5745.89|5745.39|247
1728070760000|2024-10-04 19:39:20|5746.14|5745.64|5746.39|5745.89|5746.64|5746.14|5746.14|5745.64|233
1728070770000|2024-10-04 19:39:30|5746.14|5745.64|5745.64|5745.14|5746.14|5745.64|5745.64|5745.14|136
1728070780000|2024-10-04 19:39:40|5745.14|5744.64|5745.14|5744.64|5745.39|5744.89|5744.89|5744.39|675
1728070790000|2024-10-04 19:39:50|5745.39|5744.89|5746.14|5745.64|5746.14|5745.64|5745.39|5744.89|218
1728070800000|2024-10-04 19:40:00|5745.64|5745.14|5746.14|5745.64|5746.14|5745.64|5745.39|5744.89|301
1728070810000|2024-10-04 19:40:10|5746.39|5745.89|5747.14|5746.64|5747.14|5746.64|5746.39|5745.89|349
1728070820000|2024-10-04 19:40:20|5746.89|5746.39|5747.64|5747.14|5747.64|5747.14|5746.89|5746.39|316
1728070830000|2024-10-04 19:40:30|5747.76|5747.26|5747.39|5746.89|5748.39|5747.89|5747.39|5746.89|971
1728070840000|2024-10-04 19:40:40|5747.64|5747.14|5747.39|5746.89|5747.64|5747.14|5747.39|5746.89|311
1728070850000|2024-10-04 19:40:50|5747.64|5747.14|5747.39|5746.89|5747.64|5747.14|5747.39|5746.89|271
1728070860000|2024-10-04 19:41:00|5747.64|5747.14|5747.39|5746.89|5747.64|5747.14|5747.39|5746.89|272
1728070870000|2024-10-04 19:41:10|5747.14|5746.64|5747.39|5746.89|5747.39|5746.89|5747.14|5746.64|224
1728070880000|2024-10-04 19:41:20|5747.26|5746.76|5747.39|5746.89|5747.39|5746.89|5746.89|5746.39|163
1728070890000|2024-10-04 19:41:30|5746.89|5746.39|5747.14|5746.64|5747.14|5746.64|5746.89|5746.39|369
1728070900000|2024-10-04 19:41:40|5747.89|5747.39|5747.89|5747.39|5748.14|5747.64|5747.89|5747.39|410
1728070910000|2024-10-04 19:41:50|5747.64|5747.14|5747.64|5747.14|5747.64|5747.14|5747.39|5746.89|249
1728070920000|2024-10-04 19:42:00|5747.39|5746.89|5747.64|5747.14|5747.64|5747.14|5747.39|5746.89|155
1728070930000|2024-10-04 19:42:10|5747.51|5747.01|5747.14|5746.64|5747.64|5747.14|5747.14|5746.64|235
1728070940000|2024-10-04 19:42:20|5747.39|5746.89|5747.39|5746.89|5747.64|5747.14|5747.39|5746.89|297
1728070950000|2024-10-04 19:42:30|5747.64|5747.14|5747.64|5747.14|5747.64|5747.14|5747.39|5746.89|153
1728070960000|2024-10-04 19:42:40|5747.89|5747.39|5747.39|5746.89|5747.89|5747.39|5747.14|5746.64|651
1728070970000|2024-10-04 19:42:50|5747.64|5747.14|5747.39|5746.89|5747.64|5747.14|5747.39|5746.89|239
1728070980000|2024-10-04 19:43:00|5747.64|5747.14|5747.64|5747.14|5747.64|5747.14|5747.64|5747.14|167
1728070990000|2024-10-04 19:43:10|5747.89|5747.39|5747.89|5747.39|5747.89|5747.39|5747.89|5747.39|55
1728071000000|2024-10-04 19:43:20|5748.14|5747.64|5748.39|5747.89|5748.39|5747.89|5747.64|5747.14|327
1728071010000|2024-10-04 19:43:30|5748.64|5748.14|5748.14|5747.64|5748.64|5748.14|5748.14|5747.64|477
1728071020000|2024-10-04 19:43:40|5748.39|5747.89|5748.39|5747.89|5748.39|5747.89|5748.14|5747.64|74
1728071030000|2024-10-04 19:43:50|5748.64|5748.14|5748.64|5748.14|5748.64|5748.14|5748.64|5748.14|377
1728071040000|2024-10-04 19:44:00|5748.89|5748.39|5748.64|5748.14|5748.89|5748.39|5748.39|5747.89|304
1728071050000|2024-10-04 19:44:10|5748.39|5747.89|5748.14|5747.64|5748.39|5747.89|5748.14|5747.64|254
1728071060000|2024-10-04 19:44:20|5747.89|5747.39|5748.14|5747.64|5748.14|5747.64|5747.89|5747.39|204
1728071070000|2024-10-04 19:44:30|5747.64|5747.14|5748.39|5747.89|5748.39|5747.89|5747.64|5747.14|439
1728071080000|2024-10-04 19:44:40|5748.64|5748.14|5748.64|5748.14|5748.64|5748.14|5748.39|5747.89|285
1728071090000|2024-10-04 19:44:50|5748.89|5748.39|5749.14|5748.64|5749.14|5748.64|5748.89|5748.39|431
1728071100000|2024-10-04 19:45:00|5748.89|5748.39|5748.14|5747.64|5748.89|5748.39|5748.14|5747.64|615
1728071110000|2024-10-04 19:45:10|5748.39|5747.89|5747.39|5746.89|5748.39|5747.89|5747.14|5746.64|537
1728071120000|2024-10-04 19:45:20|5747.14|5746.64|5746.39|5745.89|5747.14|5746.64|5746.14|5745.64|615
1728071130000|2024-10-04 19:45:30|5746.14|5745.64|5745.14|5744.64|5746.39|5745.89|5745.14|5744.64|918
1728071140000|2024-10-04 19:45:40|5745.39|5744.89|5745.14|5744.64|5745.39|5744.89|5745.14|5744.64|476
1728071150000|2024-10-04 19:45:50|5745.39|5744.89|5745.39|5744.89|5745.39|5744.89|5745.14|5744.64|337
1728071160000|2024-10-04 19:46:00|5745.14|5744.64|5745.64|5745.14|5745.64|5745.14|5745.14|5744.64|539
1728071170000|2024-10-04 19:46:10|5745.89|5745.39|5745.64|5745.14|5746.14|5745.64|5745.39|5744.89|625
1728071180000|2024-10-04 19:46:20|5745.39|5744.89|5744.14|5743.64|5745.39|5744.89|5744.14|5743.64|1258
1728071190000|2024-10-04 19:46:30|5744.26|5743.76|5744.39|5743.89|5744.64|5744.14|5744.26|5743.76|561
1728071200000|2024-10-04 19:46:40|5744.14|5743.64|5743.64|5743.14|5744.14|5743.64|5743.14|5742.64|832
1728071210000|2024-10-04 19:46:50|5743.39|5742.89|5744.39|5743.89|5744.39|5743.89|5743.39|5742.89|495
1728071220000|2024-10-04 19:47:00|5744.64|5744.14|5743.89|5743.39|5744.89|5744.39|5743.89|5743.39|674
1728071230000|2024-10-04 19:47:10|5744.14|5743.64|5744.39|5743.89|5744.64|5744.14|5744.14|5743.64|676
1728071240000|2024-10-04 19:47:20|5744.14|5743.64|5744.39|5743.89|5744.51|5744.01|5744.14|5743.64|222
1728071250000|2024-10-04 19:47:30|5744.64|5744.14|5744.89|5744.39|5745.39|5744.89|5744.64|5744.14|678
1728071260000|2024-10-04 19:47:40|5745.39|5744.89|5745.39|5744.89|5746.14|5745.64|5745.39|5744.89|886
1728071270000|2024-10-04 19:47:50|5745.64|5745.14|5746.39|5745.89|5746.39|5745.89|5745.64|5745.14|516
1728071280000|2024-10-04 19:48:00|5746.64|5746.14|5746.89|5746.39|5747.14|5746.64|5746.64|5746.14|540
1728071290000|2024-10-04 19:48:10|5746.64|5746.14|5747.39|5746.89|5747.39|5746.89|5746.39|5745.89|590
1728071300000|2024-10-04 19:48:20|5747.51|5747.01|5747.39|5746.89|5747.64|5747.14|5747.39|5746.89|406
1728071310000|2024-10-04 19:48:30|5747.01|5746.51|5746.64|5746.14|5747.14|5746.64|5746.64|5746.14|340
1728071320000|2024-10-04 19:48:40|5746.76|5746.26|5747.39|5746.89|5747.64|5747.14|5746.76|5746.26|242
1728071330000|2024-10-04 19:48:50|5747.26|5746.76|5747.14|5746.64|5747.39|5746.89|5747.14|5746.64|229
1728071340000|2024-10-04 19:49:00|5746.89|5746.39|5747.39|5746.89|5747.39|5746.89|5746.64|5746.14|318
1728071350000|2024-10-04 19:49:10|5747.26|5746.76|5747.64|5747.14|5747.76|5747.26|5747.26|5746.76|293
1728071360000|2024-10-04 19:49:20|5747.39|5746.89|5746.76|5746.26|5747.39|5746.89|5746.51|5746.01|542
1728071370000|2024-10-04 19:49:30|5746.64|5746.14|5746.89|5746.39|5746.89|5746.39|5746.14|5745.64|401
1728071380000|2024-10-04 19:49:40|5747.14|5746.64|5747.14|5746.64|5747.14|5746.64|5746.89|5746.39|161
1728071390000|2024-10-04 19:49:50|5746.89|5746.39|5747.14|5746.64|5747.14|5746.64|5746.89|5746.39|218
1728071400000|2024-10-04 19:50:00|5746.89|5746.39|5747.89|5747.39|5747.89|5747.39|5746.26|5745.76|1402
1728071410000|2024-10-04 19:50:10|5748.01|5747.51|5747.64|5747.14|5748.14|5747.64|5747.14|5746.64|455
1728071420000|2024-10-04 19:50:20|5747.39|5746.89|5746.89|5746.39|5747.39|5746.89|5746.64|5746.14|326
1728071430000|2024-10-04 19:50:30|5746.76|5746.26|5747.64|5747.14|5747.64|5747.14|5746.64|5746.14|375
1728071440000|2024-10-04 19:50:40|5747.51|5747.01|5747.14|5746.64|5747.64|5747.14|5747.14|5746.64|204
1728071450000|2024-10-04 19:50:50|5747.01|5746.51|5746.89|5746.39|5747.14|5746.64|5746.39|5745.89|195
1728071460000|2024-10-04 19:51:00|5747.14|5746.64|5746.39|5745.89|5747.14|5746.64|5746.39|5745.89|471
1728071470000|2024-10-04 19:51:10|5746.14|5745.64|5747.14|5746.64|5747.14|5746.64|5745.89|5745.39|465
1728071480000|2024-10-04 19:51:20|5747.01|5746.51|5747.39|5746.89|5747.39|5746.89|5746.89|5746.39|464
1728071490000|2024-10-04 19:51:30|5747.51|5747.01|5747.64|5747.14|5747.89|5747.39|5747.51|5747.01|260
1728071500000|2024-10-04 19:51:40|5747.39|5746.89|5746.39|5745.89|5747.64|5747.14|5746.39|5745.89|234
1728071510000|2024-10-04 19:51:50|5746.14|5745.64|5745.64|5745.14|5746.14|5745.64|5745.64|5745.14|428
1728071520000|2024-10-04 19:52:00|5745.89|5745.39|5746.39|5745.89|5746.39|5745.89|5745.89|5745.39|379
1728071530000|2024-10-04 19:52:10|5746.51|5746.01|5746.39|5745.89|5746.89|5746.39|5746.39|5745.89|257
1728071540000|2024-10-04 19:52:20|5746.14|5745.64|5746.39|5745.89|5746.39|5745.89|5746.14|5745.64|149
1728071550000|2024-10-04 19:52:30|5746.64|5746.14|5746.64|5746.14|5746.89|5746.39|5746.64|5746.14|226
1728071560000|2024-10-04 19:52:40|5746.89|5746.39|5746.89|5746.39|5747.14|5746.64|5746.64|5746.14|332
1728071570000|2024-10-04 19:52:50|5746.64|5746.14|5746.64|5746.14|5746.89|5746.39|5746.39|5745.89|165
1728071580000|2024-10-04 19:53:00|5746.39|5745.89|5746.64|5746.14|5746.64|5746.14|5745.76|5745.26|489
1728071590000|2024-10-04 19:53:10|5746.14|5745.64|5745.39|5744.89|5746.14|5745.64|5745.39|5744.89|350
1728071600000|2024-10-04 19:53:20|5745.14|5744.64|5745.39|5744.89|5745.39|5744.89|5745.01|5744.51|382
1728071610000|2024-10-04 19:53:30|5745.51|5745.01|5745.39|5744.89|5745.89|5745.39|5745.39|5744.89|536
1728071620000|2024-10-04 19:53:40|5745.26|5744.76|5745.39|5744.89|5745.39|5744.89|5745.26|5744.76|161
1728071630000|2024-10-04 19:53:50|5745.14|5744.64|5745.64|5745.14|5745.64|5745.14|5745.14|5744.64|268
1728071640000|2024-10-04 19:54:00|5745.89|5745.39|5746.89|5746.39|5746.89|5746.39|5745.89|5745.39|580
1728071650000|2024-10-04 19:54:10|5747.14|5746.64|5747.26|5746.76|5747.64|5747.14|5747.14|5746.64|370
1728071660000|2024-10-04 19:54:20|5747.39|5746.89|5746.39|5745.89|5747.39|5746.89|5746.39|5745.89|403
1728071670000|2024-10-04 19:54:30|5746.64|5746.14|5747.14|5746.64|5747.39|5746.89|5746.64|5746.14|313
1728071680000|2024-10-04 19:54:40|5748.14|5747.64|5749.89|5749.39|5750.39|5749.89|5748.14|5747.64|2034
1728071690000|2024-10-04 19:54:50|5749.39|5748.89|5749.64|5749.14|5750.14|5749.64|5749.39|5748.89|1143
1728071700000|2024-10-04 19:55:00|5749.39|5748.89|5749.89|5749.39|5750.39|5749.89|5748.89|5748.39|2142
1728071710000|2024-10-04 19:55:10|5750.14|5749.64|5751.14|5750.64|5751.39|5750.89|5749.64|5749.14|975
1728071720000|2024-10-04 19:55:20|5751.39|5750.89|5751.64|5751.14|5751.89|5751.39|5750.14|5749.64|1168
1728071730000|2024-10-04 19:55:30|5751.39|5750.89|5751.14|5750.64|5751.64|5751.14|5750.89|5750.39|795
1728071740000|2024-10-04 19:55:40|5750.89|5750.39|5749.14|5748.64|5750.89|5750.39|5749.14|5748.64|902
1728071750000|2024-10-04 19:55:50|5749.39|5748.89|5750.39|5749.89|5750.39|5749.89|5749.39|5748.89|676
1728071760000|2024-10-04 19:56:00|5750.64|5750.14|5749.64|5749.14|5750.89|5750.39|5749.64|5749.14|721
1728071770000|2024-10-04 19:56:10|5749.89|5749.39|5750.39|5749.89|5750.64|5750.14|5749.89|5749.39|527
1728071780000|2024-10-04 19:56:20|5750.64|5750.14|5750.39|5749.89|5750.64|5750.14|5750.14|5749.64|694
1728071790000|2024-10-04 19:56:30|5750.64|5750.14|5750.89|5750.39|5750.89|5750.39|5750.64|5750.14|306
1728071800000|2024-10-04 19:56:40|5750.64|5750.14|5750.64|5750.14|5750.64|5750.14|5750.14|5749.64|593
1728071810000|2024-10-04 19:56:50|5750.39|5749.89|5750.64|5750.14|5750.64|5750.14|5750.39|5749.89|474
1728071820000|2024-10-04 19:57:00|5750.89|5750.39|5752.64|5752.14|5752.64|5752.14|5750.89|5750.39|1594
1728071830000|2024-10-04 19:57:10|5752.89|5752.39|5752.64|5752.14|5753.14|5752.64|5752.39|5751.89|1888
1728071840000|2024-10-04 19:57:20|5752.89|5752.39|5754.39|5753.89|5754.64|5754.14|5752.89|5752.39|2355
1728071850000|2024-10-04 19:57:30|5754.64|5754.14|5753.64|5753.14|5755.14|5754.64|5753.39|5752.89|1347
1728071860000|2024-10-04 19:57:40|5753.39|5752.89|5752.89|5752.39|5753.39|5752.89|5752.89|5752.39|476
1728071870000|2024-10-04 19:57:50|5752.64|5752.14|5753.39|5752.89|5753.39|5752.89|5752.64|5752.14|389
1728071880000|2024-10-04 19:58:00|5753.14|5752.64|5753.14|5752.64|5753.39|5752.89|5753.14|5752.64|733
1728071890000|2024-10-04 19:58:10|5752.64|5752.14|5753.14|5752.64|5753.14|5752.64|5752.64|5752.14|760
1728071900000|2024-10-04 19:58:20|5752.89|5752.39|5752.89|5752.39|5753.14|5752.64|5752.64|5752.14|625
1728071910000|2024-10-04 19:58:30|5752.64|5752.14|5752.01|5751.51|5752.64|5752.14|5751.64|5751.14|1223
1728071920000|2024-10-04 19:58:40|5752.14|5751.64|5751.14|5750.64|5752.64|5752.14|5750.89|5750.39|963
1728071930000|2024-10-04 19:58:50|5751.39|5750.89|5752.64|5752.14|5752.64|5752.14|5751.14|5750.64|1268
1728071940000|2024-10-04 19:59:00|5752.89|5752.39|5751.89|5751.39|5753.14|5752.64|5750.64|5750.14|3021
1728071950000|2024-10-04 19:59:10|5752.14|5751.64|5752.14|5751.64|5752.39|5751.89|5751.64|5751.14|1580
1728071960000|2024-10-04 19:59:20|5752.39|5751.89|5752.14|5751.64|5752.39|5751.89|5751.39|5750.89|2137
1728071970000|2024-10-04 19:59:30|5751.89|5751.39|5750.89|5750.39|5751.89|5751.39|5750.14|5749.64|3706
1728071980000|2024-10-04 19:59:40|5750.64|5750.14|5751.14|5750.64|5751.64|5751.14|5750.14|5749.64|4198
1728071990000|2024-10-04 19:59:50|5750.39|5749.89|5750.39|5749.89|5750.89|5750.39|5749.64|5749.14|22615
1728072000000|2024-10-04 20:00:00|5750.32|5749.82|5750.42|5749.72|5750.67|5749.97|5749.67|5748.97|9196
1728072010000|2024-10-04 20:00:10|5749.92|5749.22|5750.17|5749.47|5750.17|5749.47|5749.67|5748.97|2369
1728072020000|2024-10-04 20:00:20|5750.42|5749.72|5750.17|5749.47|5750.92|5750.22|5749.92|5749.22|1955
1728072030000|2024-10-04 20:00:30|5749.92|5749.22|5748.67|5747.97|5749.92|5749.22|5748.67|5747.97|1943
1728072040000|2024-10-04 20:00:40|5748.42|5747.72|5748.67|5747.97|5749.17|5748.47|5748.17|5747.47|1148
1728072050000|2024-10-04 20:00:50|5748.92|5748.22|5749.17|5748.47|5749.17|5748.47|5748.67|5747.97|688
1728072060000|2024-10-04 20:01:00|5749.42|5748.72|5749.92|5749.22|5749.92|5749.22|5748.92|5748.22|552
1728072070000|2024-10-04 20:01:10|5750.17|5749.47|5749.67|5748.97|5750.17|5749.47|5749.42|5748.72|533
1728072080000|2024-10-04 20:01:20|5749.92|5749.22|5749.67|5748.97|5749.92|5749.22|5749.42|5748.72|579
1728072090000|2024-10-04 20:01:30|5749.92|5749.22|5749.92|5749.22|5749.92|5749.22|5749.92|5749.22|191
1728072100000|2024-10-04 20:01:40|5749.67|5748.97|5749.67|5748.97|5749.92|5749.22|5749.67|5748.97|444
1728072110000|2024-10-04 20:01:50|5749.42|5748.72|5749.42|5748.72|5749.42|5748.72|5749.17|5748.47|402
1728072120000|2024-10-04 20:02:00|5749.17|5748.47|5749.67|5748.97|5749.67|5748.97|5749.17|5748.47|289
1728072130000|2024-10-04 20:02:10|5749.92|5749.22|5750.17|5749.47|5750.17|5749.47|5749.92|5749.22|176
1728072140000|2024-10-04 20:02:20|5750.42|5749.72|5749.92|5749.22|5750.67|5749.97|5749.92|5749.22|479
1728072150000|2024-10-04 20:02:30|5749.67|5748.97|5749.42|5748.72|5749.67|5748.97|5749.17|5748.47|689
1728072160000|2024-10-04 20:02:40|5749.67|5748.97|5749.67|5748.97|5749.67|5748.97|5749.67|5748.97|120
1728072170000|2024-10-04 20:02:50|5749.79|5749.09|5749.92|5749.22|5749.92|5749.22|5749.67|5748.97|213
1728072180000|2024-10-04 20:03:00|5749.67|5748.97|5749.67|5748.97|5749.92|5749.22|5749.42|5748.72|556
1728072190000|2024-10-04 20:03:10|5749.42|5748.72|5749.42|5748.72|5749.67|5748.97|5749.42|5748.72|414
1728072200000|2024-10-04 20:03:20|5749.17|5748.47|5749.17|5748.47|5749.17|5748.47|5749.17|5748.47|186
1728072210000|2024-10-04 20:03:30|||||||||40
1728072220000|2024-10-04 20:03:40|5749.42|5748.72|5749.42|5748.72|5749.42|5748.72|5749.17|5748.47|301
1728072230000|2024-10-04 20:03:50|5749.17|5748.47|5749.42|5748.72|5749.42|5748.72|5749.17|5748.47|294
1728072240000|2024-10-04 20:04:00|5749.17|5748.47|5749.42|5748.72|5749.42|5748.72|5749.17|5748.47|114
1728072250000|2024-10-04 20:04:10|5749.17|5748.47|5749.42|5748.72|5749.42|5748.72|5749.17|5748.47|153
1728072260000|2024-10-04 20:04:20|5749.29|5748.59|5749.17|5748.47|5749.42|5748.72|5749.17|5748.47|184
1728072270000|2024-10-04 20:04:30|5748.92|5748.22|5748.92|5748.22|5748.92|5748.22|5748.92|5748.22|208
1728072280000|2024-10-04 20:04:40|5748.42|5747.72|5748.67|5747.97|5748.92|5748.22|5748.42|5747.72|712
1728072290000|2024-10-04 20:04:50|5748.92|5748.22|5748.67|5747.97|5748.92|5748.22|5748.67|5747.97|188
1728072300000|2024-10-04 20:05:00|5748.92|5748.22|5749.17|5748.47|5749.17|5748.47|5748.92|5748.22|240
1728072310000|2024-10-04 20:05:10|||||||||71
1728072320000|2024-10-04 20:05:20|5748.92|5748.22|5749.04|5748.34|5749.17|5748.47|5748.92|5748.22|289
1728072330000|2024-10-04 20:05:30|5748.92|5748.22|5749.17|5748.47|5749.17|5748.47|5748.92|5748.22|118
1728072340000|2024-10-04 20:05:40|5749.42|5748.72|5749.42|5748.72|5749.42|5748.72|5749.17|5748.47|163
1728072350000|2024-10-04 20:05:50|||||||||104
1728072360000|2024-10-04 20:06:00|5749.17|5748.47|5749.17|5748.47|5749.17|5748.47|5748.92|5748.22|273
1728072370000|2024-10-04 20:06:10|5749.04|5748.34|5749.17|5748.47|5749.17|5748.47|5749.04|5748.34|92
1728072380000|2024-10-04 20:06:20|5748.92|5748.22|5748.92|5748.22|5748.92|5748.22|5748.92|5748.22|55
1728072390000|2024-10-04 20:06:30|5749.17|5748.47|5749.17|5748.47|5749.42|5748.72|5749.17|5748.47|141
1728072400000|2024-10-04 20:06:40|5749.42|5748.72|5749.42|5748.72|5749.42|5748.72|5749.42|5748.72|74
1728072410000|2024-10-04 20:06:50|5749.17|5748.47|5749.17|5748.47|5749.17|5748.47|5749.17|5748.47|221
1728072420000|2024-10-04 20:07:00|5749.42|5748.72|5749.42|5748.72|5749.67|5748.97|5749.42|5748.72|247
1728072430000|2024-10-04 20:07:10|||||||||44
1728072440000|2024-10-04 20:07:20|5749.67|5748.97|5749.67|5748.97|5749.92|5749.22|5749.67|5748.97|188
1728072450000|2024-10-04 20:07:30|5749.92|5749.22|5749.92|5749.22|5749.92|5749.22|5749.92|5749.22|46
1728072460000|2024-10-04 20:07:40|5750.17|5749.47|5750.17|5749.47|5750.17|5749.47|5750.17|5749.47|179
1728072470000|2024-10-04 20:07:50|5750.04|5749.34|5749.92|5749.22|5750.17|5749.47|5749.92|5749.22|174
1728072480000|2024-10-04 20:08:00|5749.67|5748.97|5749.67|5748.97|5749.92|5749.22|5749.67|5748.97|146
1728072490000|2024-10-04 20:08:10|5749.92|5749.22|5750.17|5749.47|5750.17|5749.47|5749.92|5749.22|117
1728072500000|2024-10-04 20:08:20|5749.92|5749.22|5749.92|5749.22|5749.92|5749.22|5749.92|5749.22|84
1728072510000|2024-10-04 20:08:30|||||||||79
1728072520000|2024-10-04 20:08:40|5750.17|5749.47|5749.92|5749.22|5750.17|5749.47|5749.92|5749.22|109
1728072530000|2024-10-04 20:08:50|||||||||50
1728072540000|2024-10-04 20:09:00|5750.04|5749.34|5750.17|5749.47|5750.17|5749.47|5749.92|5749.22|99
1728072550000|2024-10-04 20:09:10|||||||||18
1728072560000|2024-10-04 20:09:20|5750.42|5749.72|5750.67|5749.97|5750.67|5749.97|5750.42|5749.72|416
1728072570000|2024-10-04 20:09:30|||||||||114
1728072580000|2024-10-04 20:09:40|5750.92|5750.22|5750.92|5750.22|5750.92|5750.22|5750.92|5750.22|144
1728072590000|2024-10-04 20:09:50|5751.17|5750.47|5750.67|5749.97|5751.17|5750.47|5750.67|5749.97|399
1728072600000|2024-10-04 20:10:00|||||||||337
1728072610000|2024-10-04 20:10:10|||||||||103
1728072620000|2024-10-04 20:10:20|5750.42|5749.72|5750.67|5749.97|5750.67|5749.97|5750.42|5749.72|229
1728072630000|2024-10-04 20:10:30|5750.42|5749.72|5750.67|5749.97|5750.67|5749.97|5750.42|5749.72|107
1728072640000|2024-10-04 20:10:40|5750.92|5750.22|5750.92|5750.22|5750.92|5750.22|5750.92|5750.22|236
1728072650000|2024-10-04 20:10:50|||||||||37
1728072660000|2024-10-04 20:11:00|||||||||185
1728072670000|2024-10-04 20:11:10|||||||||208
1728072680000|2024-10-04 20:11:20|||||||||231
1728072690000|2024-10-04 20:11:30|||||||||120
1728072700000|2024-10-04 20:11:40|5751.04|5750.34|5751.17|5750.47|5751.17|5750.47|5751.04|5750.34|87
1728072710000|2024-10-04 20:11:50|5751.42|5750.72|5751.17|5750.47|5751.42|5750.72|5751.17|5750.47|309
1728072720000|2024-10-04 20:12:00|5750.92|5750.22|5750.92|5750.22|5750.92|5750.22|5750.92|5750.22|127
1728072730000|2024-10-04 20:12:10|||||||||205
1728072740000|2024-10-04 20:12:20|||||||||75
1728072750000|2024-10-04 20:12:30|5750.67|5749.97|5750.67|5749.97|5750.67|5749.97|5750.67|5749.97|102
1728072760000|2024-10-04 20:12:40|5750.92|5750.22|5750.67|5749.97|5750.92|5750.22|5750.67|5749.97|241
1728072770000|2024-10-04 20:12:50|5750.79|5750.09|5750.67|5749.97|5750.79|5750.09|5750.67|5749.97|102
1728072780000|2024-10-04 20:13:00|5750.42|5749.72|5750.17|5749.47|5750.42|5749.72|5750.17|5749.47|143
1728072790000|2024-10-04 20:13:10|5750.42|5749.72|5750.42|5749.72|5750.42|5749.72|5750.42|5749.72|159
1728072800000|2024-10-04 20:13:20|5750.67|5749.97|5750.67|5749.97|5750.67|5749.97|5750.42|5749.72|169
1728072810000|2024-10-04 20:13:30|||||||||90
1728072820000|2024-10-04 20:13:40|5750.42|5749.72|5750.42|5749.72|5750.42|5749.72|5750.42|5749.72|195
1728072830000|2024-10-04 20:13:50|||||||||37
1728072840000|2024-10-04 20:14:00|||||||||103
1728072850000|2024-10-04 20:14:10|||||||||174
1728072860000|2024-10-04 20:14:20|||||||||38
1728072870000|2024-10-04 20:14:30|5750.17|5749.47|5750.42|5749.72|5750.42|5749.72|5750.17|5749.47|298
1728072880000|2024-10-04 20:14:40|5750.17|5749.47|5750.67|5749.97|5750.67|5749.97|5750.17|5749.47|280
1728072890000|2024-10-04 20:14:50|5750.92|5750.22|5750.67|5749.97|5750.92|5750.22|5750.67|5749.97|123
1728072900000|2024-10-04 20:15:00|||||||||133
1728072910000|2024-10-04 20:15:10|5750.42|5749.72|5749.92|5749.22|5750.42|5749.72|5749.92|5749.22|280
1728072920000|2024-10-04 20:15:20|5750.17|5749.47|5750.17|5749.47|5750.17|5749.47|5750.17|5749.47|23
1728072930000|2024-10-04 20:15:30|||||||||21
1728072940000|2024-10-04 20:15:40|||||||||43
1728072950000|2024-10-04 20:15:50|5750.42|5749.72|5750.42|5749.72|5750.42|5749.72|5750.42|5749.72|68
1728072960000|2024-10-04 20:16:00|5750.67|5749.97|5750.42|5749.72|5750.67|5749.97|5750.42|5749.72|78
1728072970000|2024-10-04 20:16:10|5750.29|5749.59|5750.17|5749.47|5750.29|5749.59|5750.17|5749.47|42
1728072980000|2024-10-04 20:16:20|5749.92|5749.22|5749.92|5749.22|5749.92|5749.22|5749.92|5749.22|58
1728072990000|2024-10-04 20:16:30|5749.67|5748.97|5749.67|5748.97|5749.67|5748.97|5749.67|5748.97|108
1728073000000|2024-10-04 20:16:40|5749.42|5748.72|5749.42|5748.72|5749.42|5748.72|5749.42|5748.72|116
1728073010000|2024-10-04 20:16:50|5749.29|5748.59|5749.17|5748.47|5749.42|5748.72|5749.17|5748.47|149
1728073020000|2024-10-04 20:17:00|5749.42|5748.72|5749.42|5748.72|5749.42|5748.72|5749.42|5748.72|33
1728073030000|2024-10-04 20:17:10|5749.67|5748.97|5749.67|5748.97|5749.67|5748.97|5749.67|5748.97|80
1728073040000|2024-10-04 20:17:20|5749.42|5748.72|5749.42|5748.72|5749.42|5748.72|5749.42|5748.72|10
1728073050000|2024-10-04 20:17:30|5749.67|5748.97|5749.67|5748.97|5749.67|5748.97|5749.67|5748.97|31
1728073060000|2024-10-04 20:17:40|||||||||3
1728073070000|2024-10-04 20:17:50|||||||||21
1728073080000|2024-10-04 20:18:00|5749.92|5749.22|5749.92|5749.22|5749.92|5749.22|5749.92|5749.22|47
1728073090000|2024-10-04 20:18:10|5749.67|5748.97|5749.92|5749.22|5749.92|5749.22|5749.67|5748.97|236
1728073100000|2024-10-04 20:18:20|5750.17|5749.47|5749.92|5749.22|5750.17|5749.47|5749.92|5749.22|70
1728073110000|2024-10-04 20:18:30|||||||||1
1728073120000|2024-10-04 20:18:40|||||||||11
1728073130000|2024-10-04 20:18:50|5750.17|5749.47|5749.92|5749.22|5750.17|5749.47|5749.92|5749.22|42
1728073140000|2024-10-04 20:19:00|5749.79|5749.09|5749.67|5748.97|5749.79|5749.09|5749.67|5748.97|33
1728073150000|2024-10-04 20:19:10|5749.92|5749.22|5749.67|5748.97|5749.92|5749.22|5749.67|5748.97|52
1728073160000|2024-10-04 20:19:20|5749.92|5749.22|5749.92|5749.22|5749.92|5749.22|5749.92|5749.22|43
1728073170000|2024-10-04 20:19:30|5749.42|5748.72|5749.67|5748.97|5749.67|5748.97|5749.42|5748.72|121
1728073180000|2024-10-04 20:19:40|||||||||27
1728073190000|2024-10-04 20:19:50|5749.42|5748.72|5749.42|5748.72|5749.42|5748.72|5749.42|5748.72|118
1728073200000|2024-10-04 20:20:00|5749.17|5748.47|5749.17|5748.47|5749.17|5748.47|5749.17|5748.47|66
1728073210000|2024-10-04 20:20:10|||||||||2
1728073220000|2024-10-04 20:20:20|5748.92|5748.22|5748.92|5748.22|5749.17|5748.47|5748.92|5748.22|215
1728073230000|2024-10-04 20:20:30|||||||||54
1728073240000|2024-10-04 20:20:40|||||||||6
1728073250000|2024-10-04 20:20:50|5749.17|5748.47|5749.04|5748.34|5749.17|5748.47|5749.04|5748.34|33
1728073260000|2024-10-04 20:21:00|5749.17|5748.47|5748.67|5747.97|5749.17|5748.47|5748.67|5747.97|43
1728073270000|2024-10-04 20:21:10|||||||||3
1728073280000|2024-10-04 20:21:20|||||||||31
1728073290000|2024-10-04 20:21:30|||||||||4
1728073300000|2024-10-04 20:21:40|5748.92|5748.22|5748.67|5747.97|5748.92|5748.22|5748.67|5747.97|103
1728073310000|2024-10-04 20:21:50|||||||||41
1728073320000|2024-10-04 20:22:00|5748.92|5748.22|5749.04|5748.34|5749.04|5748.34|5748.92|5748.22|53
1728073330000|2024-10-04 20:22:10|5748.92|5748.22|5748.92|5748.22|5748.92|5748.22|5748.92|5748.22|7
1728073340000|2024-10-04 20:22:20|||||||||5
1728073350000|2024-10-04 20:22:30|5749.17|5748.47|5749.17|5748.47|5749.17|5748.47|5749.17|5748.47|41
1728073360000|2024-10-04 20:22:40|5749.67|5748.97|5749.67|5748.97|5749.92|5749.22|5749.67|5748.97|169
1728073370000|2024-10-04 20:22:50|5749.92|5749.22|5749.67|5748.97|5749.92|5749.22|5749.67|5748.97|119
1728073380000|2024-10-04 20:23:00|||||||||41
1728073390000|2024-10-04 20:23:10|5749.42|5748.72|5749.42|5748.72|5749.42|5748.72|5749.42|5748.72|49
1728073400000|2024-10-04 20:23:20|||||||||1
1728073410000|2024-10-04 20:23:30|||||||||2
1728073420000|2024-10-04 20:23:40|||||||||41
1728073430000|2024-10-04 20:23:50|5749.17|5748.47|5749.29|5748.59|5749.29|5748.59|5749.17|5748.47|142
1728073440000|2024-10-04 20:24:00|5749.42|5748.72|5749.17|5748.47|5749.42|5748.72|5749.17|5748.47|51
1728073450000|2024-10-04 20:24:10|||||||||53
1728073460000|2024-10-04 20:24:20|5749.29|5748.59|5749.42|5748.72|5749.42|5748.72|5749.29|5748.59|176
1728073470000|2024-10-04 20:24:30|5749.67|5748.97|5749.67|5748.97|5749.67|5748.97|5749.67|5748.97|7
1728073480000|2024-10-04 20:24:40|||||||||2
1728073500000|2024-10-04 20:25:00|5749.42|5748.72|5749.54|5748.84|5749.54|5748.84|5749.42|5748.72|67
1728073510000|2024-10-04 20:25:10|5749.67|5748.97|5749.67|5748.97|5749.67|5748.97|5749.67|5748.97|53
1728073530000|2024-10-04 20:25:30|||||||||1
1728073540000|2024-10-04 20:25:40|||||||||9
1728073550000|2024-10-04 20:25:50|||||||||1
1728073560000|2024-10-04 20:26:00|||||||||5
1728073570000|2024-10-04 20:26:10|||||||||5
1728073580000|2024-10-04 20:26:20|5749.42|5748.72|5749.54|5748.84|5749.54|5748.84|5749.42|5748.72|87
1728073590000|2024-10-04 20:26:30|5749.42|5748.72|5749.67|5748.97|5749.67|5748.97|5749.42|5748.72|7
1728073600000|2024-10-04 20:26:40|5749.54|5748.84|5749.67|5748.97|5749.67|5748.97|5749.42|5748.72|129
1728073610000|2024-10-04 20:26:50|5749.92|5749.22|5749.92|5749.22|5749.92|5749.22|5749.92|5749.22|174
1728073620000|2024-10-04 20:27:00|5749.79|5749.09|5749.67|5748.97|5749.79|5749.09|5749.67|5748.97|128
1728073630000|2024-10-04 20:27:10|5749.92|5749.22|5749.92|5749.22|5749.92|5749.22|5749.92|5749.22|68
1728073640000|2024-10-04 20:27:20|5750.17|5749.47|5750.17|5749.47|5750.17|5749.47|5750.17|5749.47|52
1728073650000|2024-10-04 20:27:30|5750.04|5749.34|5749.92|5749.22|5750.04|5749.34|5749.92|5749.22|10
1728073660000|2024-10-04 20:27:40|||||||||7
1728073670000|2024-10-04 20:27:50|5749.79|5749.09|5749.67|5748.97|5749.79|5749.09|5749.67|5748.97|81
1728073680000|2024-10-04 20:28:00|||||||||4
1728073690000|2024-10-04 20:28:10|||||||||8
1728073700000|2024-10-04 20:28:20|||||||||37
1728073710000|2024-10-04 20:28:30|||||||||50
1728073720000|2024-10-04 20:28:40|5749.42|5748.72|5749.42|5748.72|5749.42|5748.72|5749.42|5748.72|15
1728073730000|2024-10-04 20:28:50|||||||||15
1728073740000|2024-10-04 20:29:00|5749.17|5748.47|5749.17|5748.47|5749.17|5748.47|5749.17|5748.47|36
1728073750000|2024-10-04 20:29:10|||||||||6
1728073760000|2024-10-04 20:29:20|5749.42|5748.72|5749.54|5748.84|5749.67|5748.97|5749.42|5748.72|77
1728073770000|2024-10-04 20:29:30|5749.67|5748.97|5749.42|5748.72|5749.67|5748.97|5749.42|5748.72|33
1728073780000|2024-10-04 20:29:40|||||||||1
1728073790000|2024-10-04 20:29:50|5749.54|5748.84|5749.67|5748.97|5749.67|5748.97|5749.42|5748.72|104
1728073800000|2024-10-04 20:30:00|5749.42|5748.72|5749.17|5748.47|5749.42|5748.72|5749.17|5748.47|79
1728073810000|2024-10-04 20:30:10|5748.92|5748.22|5748.92|5748.22|5748.92|5748.22|5748.92|5748.22|18
1728073820000|2024-10-04 20:30:20|5749.04|5748.34|5748.92|5748.22|5749.04|5748.34|5748.92|5748.22|31
1728073830000|2024-10-04 20:30:30|||||||||40
1728073840000|2024-10-04 20:30:40|5748.67|5747.97|5748.92|5748.22|5748.92|5748.22|5748.67|5747.97|123
1728073850000|2024-10-04 20:30:50|5748.67|5747.97|5748.67|5747.97|5748.67|5747.97|5748.67|5747.97|74
1728073860000|2024-10-04 20:31:00|5748.17|5747.47|5748.17|5747.47|5748.17|5747.47|5748.17|5747.47|114
1728073870000|2024-10-04 20:31:10|5748.29|5747.59|5748.17|5747.47|5748.29|5747.59|5748.17|5747.47|73
1728073880000|2024-10-04 20:31:20|5747.92|5747.22|5748.42|5747.72|5748.42|5747.72|5747.92|5747.22|162
1728073890000|2024-10-04 20:31:30|||||||||14
1728073900000|2024-10-04 20:31:40|||||||||12
1728073910000|2024-10-04 20:31:50|5748.17|5747.47|5748.17|5747.47|5748.17|5747.47|5748.17|5747.47|101
1728073920000|2024-10-04 20:32:00|||||||||38
1728073930000|2024-10-04 20:32:10|||||||||4
1728073940000|2024-10-04 20:32:20|||||||||8
1728073950000|2024-10-04 20:32:30|||||||||14
1728073960000|2024-10-04 20:32:40|5747.92|5747.22|5748.17|5747.47|5748.17|5747.47|5747.92|5747.22|80
1728073970000|2024-10-04 20:32:50|||||||||4
1728073980000|2024-10-04 20:33:00|5748.04|5747.34|5748.17|5747.47|5748.17|5747.47|5748.04|5747.34|176
1728073990000|2024-10-04 20:33:10|||||||||41
1728074000000|2024-10-04 20:33:20|||||||||3
1728074010000|2024-10-04 20:33:30|5748.04|5747.34|5748.04|5747.34|5748.17|5747.47|5747.92|5747.22|28
1728074020000|2024-10-04 20:33:40|5748.17|5747.47|5748.17|5747.47|5748.17|5747.47|5748.17|5747.47|14
1728074030000|2024-10-04 20:33:50|5748.42|5747.72|5748.42|5747.72|5748.42|5747.72|5748.29|5747.59|75
1728074040000|2024-10-04 20:34:00|5748.29|5747.59|5748.29|5747.59|5748.29|5747.59|5748.17|5747.47|33
1728074050000|2024-10-04 20:34:10|||||||||5
1728074060000|2024-10-04 20:34:20|5748.42|5747.72|5748.29|5747.59|5748.42|5747.72|5748.29|5747.59|15
1728074070000|2024-10-04 20:34:30|5748.17|5747.47|5748.17|5747.47|5748.17|5747.47|5748.17|5747.47|4
1728074090000|2024-10-04 20:34:50|5748.29|5747.59|5748.42|5747.72|5748.42|5747.72|5748.29|5747.59|7
1728074100000|2024-10-04 20:35:00|5748.67|5747.97|5748.67|5747.97|5748.67|5747.97|5748.42|5747.72|88
1728074110000|2024-10-04 20:35:10|5748.79|5748.09|5748.92|5748.22|5748.92|5748.22|5748.79|5748.09|37
1728074120000|2024-10-04 20:35:20|||||||||14
1728074130000|2024-10-04 20:35:30|5748.67|5747.97|5748.67|5747.97|5748.67|5747.97|5748.67|5747.97|49
1728074140000|2024-10-04 20:35:40|5748.42|5747.72|5748.67|5747.97|5748.67|5747.97|5748.42|5747.72|63
1728074150000|2024-10-04 20:35:50|5748.79|5748.09|5748.67|5747.97|5748.79|5748.09|5748.67|5747.97|28
1728074160000|2024-10-04 20:36:00|||||||||26
1728074170000|2024-10-04 20:36:10|5748.42|5747.72|5748.42|5747.72|5748.42|5747.72|5748.42|5747.72|58
1728074180000|2024-10-04 20:36:20|||||||||12
1728074190000|2024-10-04 20:36:30|5748.29|5747.59|5748.17|5747.47|5748.29|5747.59|5748.17|5747.47|23
1728074200000|2024-10-04 20:36:40|5748.42|5747.72|5748.29|5747.59|5748.42|5747.72|5748.29|5747.59|80
1728074210000|2024-10-04 20:36:50|5748.17|5747.47|5748.17|5747.47|5748.17|5747.47|5747.92|5747.22|55
1728074230000|2024-10-04 20:37:10|||||||||4
1728074240000|2024-10-04 20:37:20|||||||||3
1728074250000|2024-10-04 20:37:30|5748.04|5747.34|5748.17|5747.47|5748.17|5747.47|5748.04|5747.34|31
1728074260000|2024-10-04 20:37:40|5748.42|5747.72|5748.42|5747.72|5748.42|5747.72|5748.42|5747.72|23
1728074270000|2024-10-04 20:37:50|||||||||26
1728074280000|2024-10-04 20:38:00|5748.54|5747.84|5748.67|5747.97|5748.67|5747.97|5748.54|5747.84|29
1728074290000|2024-10-04 20:38:10|||||||||1
1728074300000|2024-10-04 20:38:20|||||||||10
1728074310000|2024-10-04 20:38:30|||||||||11
1728074320000|2024-10-04 20:38:40|5748.42|5747.72|5748.42|5747.72|5748.42|5747.72|5748.42|5747.72|66
1728074330000|2024-10-04 20:38:50|5748.67|5747.97|5748.42|5747.72|5748.67|5747.97|5748.42|5747.72|61
1728074350000|2024-10-04 20:39:10|5748.29|5747.59|5748.42|5747.72|5748.42|5747.72|5748.29|5747.59|23
1728074360000|2024-10-04 20:39:20|5748.17|5747.47|5748.17|5747.47|5748.17|5747.47|5748.17|5747.47|6
1728074370000|2024-10-04 20:39:30|||||||||7
1728074380000|2024-10-04 20:39:40|5748.04|5747.34|5748.17|5747.47|5748.17|5747.47|5747.92|5747.22|35
1728074390000|2024-10-04 20:39:50|||||||||34
1728074400000|2024-10-04 20:40:00|5747.92|5747.22|5747.92|5747.22|5747.92|5747.22|5747.92|5747.22|34
1728074410000|2024-10-04 20:40:10|||||||||6
1728074420000|2024-10-04 20:40:20|5748.04|5747.34|5748.17|5747.47|5748.17|5747.47|5748.04|5747.34|164
1728074430000|2024-10-04 20:40:30|5748.04|5747.34|5748.17|5747.47|5748.17|5747.47|5748.04|5747.34|62
1728074440000|2024-10-04 20:40:40|5748.04|5747.34|5748.17|5747.47|5748.17|5747.47|5748.04|5747.34|12
1728074450000|2024-10-04 20:40:50|5748.04|5747.34|5747.92|5747.22|5748.04|5747.34|5747.92|5747.22|13
1728074460000|2024-10-04 20:41:00|||||||||11
1728074470000|2024-10-04 20:41:10|5747.79|5747.09|5747.67|5746.97|5747.79|5747.09|5747.67|5746.97|80
1728074480000|2024-10-04 20:41:20|5747.79|5747.09|5747.67|5746.97|5747.79|5747.09|5747.67|5746.97|124
1728074490000|2024-10-04 20:41:30|5746.92|5746.22|5746.92|5746.22|5746.92|5746.22|5746.92|5746.22|3220
1728074500000|2024-10-04 20:41:40|5747.04|5746.34|5746.92|5746.22|5747.17|5746.47|5746.92|5746.22|26
1728074510000|2024-10-04 20:41:50|5746.67|5745.97|5746.42|5745.72|5746.67|5745.97|5746.42|5745.72|75
1728074520000|2024-10-04 20:42:00|5746.54|5745.84|5746.67|5745.97|5746.67|5745.97|5746.42|5745.72|95
1728074530000|2024-10-04 20:42:10|5746.42|5745.72|5746.17|5745.47|5746.42|5745.72|5746.17|5745.47|120
1728074540000|2024-10-04 20:42:20|||||||||47
1728074550000|2024-10-04 20:42:30|5746.42|5745.72|5746.42|5745.72|5746.42|5745.72|5746.42|5745.72|29
1728074560000|2024-10-04 20:42:40|||||||||7
1728074570000|2024-10-04 20:42:50|||||||||46
1728074580000|2024-10-04 20:43:00|5746.17|5745.47|5746.42|5745.72|5746.42|5745.72|5746.17|5745.47|87
1728074590000|2024-10-04 20:43:10|5746.54|5745.84|5746.67|5745.97|5746.67|5745.97|5746.42|5745.72|106
1728074600000|2024-10-04 20:43:20|5746.42|5745.72|5746.42|5745.72|5746.42|5745.72|5746.42|5745.72|88
1728074610000|2024-10-04 20:43:30|5746.17|5745.47|5746.17|5745.47|5746.17|5745.47|5746.17|5745.47|88
1728074620000|2024-10-04 20:43:40|||||||||10
1728074630000|2024-10-04 20:43:50|5746.42|5745.72|5746.42|5745.72|5746.42|5745.72|5746.42|5745.72|21
1728074650000|2024-10-04 20:44:10|5746.67|5745.97|5746.67|5745.97|5746.92|5746.22|5746.67|5745.97|61
1728074660000|2024-10-04 20:44:20|5746.42|5745.72|5746.42|5745.72|5746.42|5745.72|5746.42|5745.72|64
1728074670000|2024-10-04 20:44:30|5746.67|5745.97|5746.42|5745.72|5746.67|5745.97|5746.42|5745.72|19
1728074680000|2024-10-04 20:44:40|5746.67|5745.97|5746.67|5745.97|5746.67|5745.97|5746.42|5745.72|49
1728074690000|2024-10-04 20:44:50|||||||||30
1728074700000|2024-10-04 20:45:00|5746.42|5745.72|5746.42|5745.72|5746.67|5745.97|5746.42|5745.72|133
1728074710000|2024-10-04 20:45:10|5746.54|5745.84|5746.42|5745.72|5746.67|5745.97|5746.42|5745.72|40
1728074720000|2024-10-04 20:45:20|||||||||9
1728074730000|2024-10-04 20:45:30|5746.54|5745.84|5746.54|5745.84|5746.54|5745.84|5746.54|5745.84|20
1728074740000|2024-10-04 20:45:40|5746.67|5745.97|5746.42|5745.72|5746.67|5745.97|5746.17|5745.47|64
1728074750000|2024-10-04 20:45:50|5746.17|5745.47|5746.42|5745.72|5746.67|5745.97|5746.17|5745.47|27
1728074760000|2024-10-04 20:46:00|||||||||1
1728074770000|2024-10-04 20:46:10|5746.17|5745.47|5746.42|5745.72|5746.42|5745.72|5746.17|5745.47|82
1728074780000|2024-10-04 20:46:20|||||||||33
1728074790000|2024-10-04 20:46:30|||||||||15
1728074800000|2024-10-04 20:46:40|5746.17|5745.47|5746.17|5745.47|5746.17|5745.47|5746.17|5745.47|49
1728074810000|2024-10-04 20:46:50|||||||||32
1728074820000|2024-10-04 20:47:00|||||||||3
1728074830000|2024-10-04 20:47:10|||||||||40
1728074840000|2024-10-04 20:47:20|5745.92|5745.22|5745.92|5745.22|5745.92|5745.22|5745.92|5745.22|62
1728074850000|2024-10-04 20:47:30|||||||||26
1728074860000|2024-10-04 20:47:40|5746.04|5745.34|5746.17|5745.47|5746.17|5745.47|5746.04|5745.34|13
1728074870000|2024-10-04 20:47:50|||||||||26
1728074880000|2024-10-04 20:48:00|||||||||7
1728074890000|2024-10-04 20:48:10|5745.92|5745.22|5745.67|5744.97|5745.92|5745.22|5745.67|5744.97|65
1728074900000|2024-10-04 20:48:20|||||||||8
1728074910000|2024-10-04 20:48:30|||||||||23
1728074920000|2024-10-04 20:48:40|||||||||24
1728074930000|2024-10-04 20:48:50|5745.92|5745.22|5745.92|5745.22|5745.92|5745.22|5745.92|5745.22|68
1728074940000|2024-10-04 20:49:00|5745.79|5745.09|5745.67|5744.97|5745.79|5745.09|5745.67|5744.97|30
1728074950000|2024-10-04 20:49:10|5745.17|5744.47|5745.17|5744.47|5745.17|5744.47|5745.17|5744.47|3190
1728074960000|2024-10-04 20:49:20|5744.92|5744.22|5744.92|5744.22|5744.92|5744.22|5744.92|5744.22|105
1728074970000|2024-10-04 20:49:30|5745.17|5744.47|5745.17|5744.47|5745.17|5744.47|5745.17|5744.47|11
1728074980000|2024-10-04 20:49:40|5745.42|5744.72|5745.42|5744.72|5745.42|5744.72|5745.42|5744.72|14
1728074990000|2024-10-04 20:49:50|5745.67|5744.97|5745.54|5744.84|5745.67|5744.97|5745.54|5744.84|57
1728075000000|2024-10-04 20:50:00|5745.67|5744.97|5746.17|5745.47|5746.17|5745.47|5745.67|5744.97|48
1728075010000|2024-10-04 20:50:10|5746.42|5745.72|5746.92|5746.22|5746.92|5746.22|5746.42|5745.72|47
1728075020000|2024-10-04 20:50:20|||||||||19
1728075030000|2024-10-04 20:50:30|5747.17|5746.47|5747.17|5746.47|5747.17|5746.47|5747.17|5746.47|58
1728075040000|2024-10-04 20:50:40|||||||||4
1728075050000|2024-10-04 20:50:50|||||||||1
1728075060000|2024-10-04 20:51:00|||||||||30
1728075070000|2024-10-04 20:51:10|5747.42|5746.72|5747.42|5746.72|5747.42|5746.72|5747.42|5746.72|9
1728075080000|2024-10-04 20:51:20|||||||||16
1728075090000|2024-10-04 20:51:30|||||||||3
1728075100000|2024-10-04 20:51:40|||||||||21
1728075110000|2024-10-04 20:51:50|5746.92|5746.22|5746.92|5746.22|5746.92|5746.22|5746.92|5746.22|133
1728075120000|2024-10-04 20:52:00|||||||||18
1728075130000|2024-10-04 20:52:10|5746.67|5745.97|5746.17|5745.47|5746.67|5745.97|5746.17|5745.47|67
1728075140000|2024-10-04 20:52:20|5746.04|5745.34|5745.92|5745.22|5746.04|5745.34|5745.92|5745.22|13
1728075150000|2024-10-04 20:52:30|||||||||9
1728075160000|2024-10-04 20:52:40|5746.17|5745.47|5746.17|5745.47|5746.17|5745.47|5746.17|5745.47|63
1728075170000|2024-10-04 20:52:50|||||||||77
1728075180000|2024-10-04 20:53:00|5745.92|5745.22|5745.67|5744.97|5745.92|5745.22|5745.67|5744.97|72
1728075190000|2024-10-04 20:53:10|5745.92|5745.22|5745.92|5745.22|5745.92|5745.22|5745.92|5745.22|78
1728075200000|2024-10-04 20:53:20|||||||||20
1728075210000|2024-10-04 20:53:30|||||||||7
1728075220000|2024-10-04 20:53:40|||||||||19
1728075230000|2024-10-04 20:53:50|||||||||8
1728075240000|2024-10-04 20:54:00|||||||||11
1728075250000|2024-10-04 20:54:10|||||||||21
1728075260000|2024-10-04 20:54:20|5745.67|5744.97|5745.67|5744.97|5745.67|5744.97|5745.67|5744.97|7
1728075270000|2024-10-04 20:54:30|5745.79|5745.09|5745.92|5745.22|5745.92|5745.22|5745.79|5745.09|38
1728075280000|2024-10-04 20:54:40|||||||||2
1728075290000|2024-10-04 20:54:50|5746.17|5745.47|5746.42|5745.72|5746.42|5745.72|5746.17|5745.47|43
1728075300000|2024-10-04 20:55:00|5746.17|5745.47|5745.92|5745.22|5746.17|5745.47|5745.92|5745.22|58
1728075310000|2024-10-04 20:55:10|5746.17|5745.47|5746.17|5745.47|5746.17|5745.47|5746.17|5745.47|2
1728075320000|2024-10-04 20:55:20|||||||||2
1728075330000|2024-10-04 20:55:30|||||||||1
1728075340000|2024-10-04 20:55:40|5746.04|5745.34|5746.04|5745.34|5746.04|5745.34|5746.04|5745.34|36
1728075350000|2024-10-04 20:55:50|5746.17|5745.47|5745.92|5745.22|5746.17|5745.47|5745.92|5745.22|8
1728075360000|2024-10-04 20:56:00|5745.67|5744.97|5745.92|5745.22|5745.92|5745.22|5745.67|5744.97|29
1728075370000|2024-10-04 20:56:10|5745.67|5744.97|5745.67|5744.97|5745.92|5745.22|5745.67|5744.97|89
1728075390000|2024-10-04 20:56:30|||||||||31
1728075400000|2024-10-04 20:56:40|5745.92|5745.22|5745.92|5745.22|5745.92|5745.22|5745.92|5745.22|42
1728075410000|2024-10-04 20:56:50|||||||||13
1728075420000|2024-10-04 20:57:00|5746.04|5745.34|5746.04|5745.34|5746.17|5745.47|5746.04|5745.34|53
1728075430000|2024-10-04 20:57:10|5745.92|5745.22|5746.04|5745.34|5746.04|5745.34|5745.92|5745.22|38
1728075440000|2024-10-04 20:57:20|5745.92|5745.22|5745.92|5745.22|5746.17|5745.47|5745.92|5745.22|83
1728075450000|2024-10-04 20:57:30|||||||||19
1728075460000|2024-10-04 20:57:40|5745.79|5745.09|5745.79|5745.09|5745.79|5745.09|5745.67|5744.97|16
1728075470000|2024-10-04 20:57:50|5745.92|5745.22|5745.92|5745.22|5745.92|5745.22|5745.92|5745.22|8
1728075480000|2024-10-04 20:58:00|5745.79|5745.09|5745.67|5744.97|5745.92|5745.22|5745.67|5744.97|130
1728075490000|2024-10-04 20:58:10|5745.42|5744.72|5745.42|5744.72|5745.42|5744.72|5745.42|5744.72|3084
1728075500000|2024-10-04 20:58:20|5745.54|5744.84|5745.42|5744.72|5745.54|5744.84|5745.42|5744.72|43
1728075510000|2024-10-04 20:58:30|5745.54|5744.84|5745.67|5744.97|5745.67|5744.97|5745.54|5744.84|3
1728075520000|2024-10-04 20:58:40|||||||||15
1728075530000|2024-10-04 20:58:50|5745.42|5744.72|5745.42|5744.72|5745.67|5744.97|5745.42|5744.72|53
1728075540000|2024-10-04 20:59:00|5745.54|5744.84|5745.42|5744.72|5745.54|5744.84|5745.42|5744.72|64
1728075550000|2024-10-04 20:59:10|||||||||6
1728075560000|2024-10-04 20:59:20|5745.67|5744.97|5745.67|5744.97|5745.67|5744.97|5745.67|5744.97|52
1728075570000|2024-10-04 20:59:30|||||||||251
1728075580000|2024-10-04 20:59:40|||||||||22
1728075590000|2024-10-04 20:59:50|5745.79|5745.09|5746.1|5744.6|5746.54|5745.84|5745.29|5744.59|3086
1728252010000|2024-10-06 22:00:10|5752.85|5752.15|5751.73|5751.03|5753.98|5753.28|5751.73|5751.03|257
1728252020000|2024-10-06 22:00:20|5752.23|5751.53|5752.98|5752.28|5753.35|5752.65|5751.73|5751.03|223
1728252030000|2024-10-06 22:00:30|5753.1|5752.4|5753.6|5752.9|5754.23|5753.53|5753.1|5752.4|195
1728252040000|2024-10-06 22:00:40|5753.73|5753.03|5754.48|5753.78|5754.48|5753.78|5753.23|5752.53|226
1728252050000|2024-10-06 22:00:50|5754.6|5753.9|5755.23|5754.53|5755.23|5754.53|5754.1|5753.4|315
1728252060000|2024-10-06 22:01:00|5755.1|5754.4|5754.6|5753.9|5755.1|5754.4|5754.23|5753.53|262
1728252070000|2024-10-06 22:01:10|5754.73|5754.03|5753.48|5752.78|5754.73|5754.03|5752.98|5752.28|208
1728252080000|2024-10-06 22:01:20|5753.35|5752.65|5754.73|5754.03|5754.73|5754.03|5753.35|5752.65|287
1728252090000|2024-10-06 22:01:30|5754.6|5753.9|5753.98|5753.28|5754.6|5753.9|5753.98|5753.28|114
1728252100000|2024-10-06 22:01:40|5753.35|5752.65|5753.48|5752.78|5753.73|5753.03|5752.98|5752.28|197
1728252110000|2024-10-06 22:01:50|5753.35|5752.65|5753.73|5753.03|5753.73|5753.03|5752.98|5752.28|108
1728252120000|2024-10-06 22:02:00|5753.6|5752.9|5753.85|5753.15|5753.98|5753.28|5753.6|5752.9|56
1728252130000|2024-10-06 22:02:10|5753.98|5753.28|5754.73|5754.03|5754.73|5754.03|5753.85|5753.15|85
1728252140000|2024-10-06 22:02:20|5754.85|5754.15|5754.98|5754.28|5754.98|5754.28|5754.85|5754.15|38
1728252150000|2024-10-06 22:02:30|5755.23|5754.53|5757.48|5756.78|5757.85|5757.15|5754.98|5754.28|329
1728252160000|2024-10-06 22:02:40|5757.23|5756.53|5757.23|5756.53|5757.98|5757.28|5756.98|5756.28|230
1728252170000|2024-10-06 22:02:50|5757.1|5756.4|5757.6|5756.9|5757.73|5757.03|5756.85|5756.15|75
1728252180000|2024-10-06 22:03:00|5757.48|5756.78|5756.73|5756.03|5757.98|5757.28|5756.73|5756.03|112
1728252190000|2024-10-06 22:03:10|5756.6|5755.9|5756.73|5756.03|5756.98|5756.28|5756.48|5755.78|74
1728252200000|2024-10-06 22:03:20|5756.48|5755.78|5756.73|5756.03|5756.73|5756.03|5756.48|5755.78|23
1728252210000|2024-10-06 22:03:30|5756.6|5755.9|5756.48|5755.78|5756.73|5756.03|5756.23|5755.53|72
1728252220000|2024-10-06 22:03:40|5756.35|5755.65|5756.23|5755.53|5756.35|5755.65|5756.23|5755.53|30
1728252230000|2024-10-06 22:03:50|5756.1|5755.4|5756.1|5755.4|5756.23|5755.53|5755.98|5755.28|85
1728252240000|2024-10-06 22:04:00|5755.98|5755.28|5756.85|5756.15|5756.85|5756.15|5755.73|5755.03|142
1728252250000|2024-10-06 22:04:10|5756.98|5756.28|5756.73|5756.03|5756.98|5756.28|5756.6|5755.9|13
1728252260000|2024-10-06 22:04:20|5756.6|5755.9|5756.85|5756.15|5757.48|5756.78|5756.6|5755.9|94
1728252270000|2024-10-06 22:04:30|5756.98|5756.28|5756.73|5756.03|5757.35|5756.65|5756.73|5756.03|57
1728252280000|2024-10-06 22:04:40|5756.85|5756.15|5756.23|5755.53|5756.98|5756.28|5756.23|5755.53|62
1728252290000|2024-10-06 22:04:50|5756.35|5755.65|5756.23|5755.53|5756.35|5755.65|5756.23|5755.53|9
1728252300000|2024-10-06 22:05:00|5756.35|5755.65|5757.1|5756.4|5757.1|5756.4|5756.23|5755.53|53
1728252310000|2024-10-06 22:05:10|5756.85|5756.15|5756.98|5756.28|5757.1|5756.4|5756.85|5756.15|15
1728252320000|2024-10-06 22:05:20|5757.23|5756.53|5757.35|5756.65|5757.35|5756.65|5757.23|5756.53|49
1728252330000|2024-10-06 22:05:30|5757.48|5756.78|5757.48|5756.78|5757.73|5757.03|5757.23|5756.53|64
1728252340000|2024-10-06 22:05:40|5757.6|5756.9|5757.48|5756.78|5757.6|5756.9|5757.48|5756.78|33
1728252350000|2024-10-06 22:05:50|5757.6|5756.9|5757.98|5757.28|5757.98|5757.28|5757.6|5756.9|64
1728252360000|2024-10-06 22:06:00|5757.73|5757.03|5757.6|5756.9|5757.73|5757.03|5757.35|5756.65|74
1728252370000|2024-10-06 22:06:10|5757.73|5757.03|5757.73|5757.03|5757.73|5757.03|5757.6|5756.9|10
1728252380000|2024-10-06 22:06:20|5757.6|5756.9|5757.98|5757.28|5757.98|5757.28|5757.6|5756.9|20
1728252390000|2024-10-06 22:06:30|5758.23|5757.53|5758.23|5757.53|5758.23|5757.53|5758.23|5757.53|23
1728252400000|2024-10-06 22:06:40|5758.48|5757.78|5758.23|5757.53|5758.73|5758.03|5758.23|5757.53|234
1728252410000|2024-10-06 22:06:50|5757.98|5757.28|5757.73|5757.03|5757.98|5757.28|5757.48|5756.78|68
1728252420000|2024-10-06 22:07:00|5757.48|5756.78|5757.48|5756.78|5757.48|5756.78|5757.48|5756.78|32
1728252430000|2024-10-06 22:07:10|5757.6|5756.9|5757.6|5756.9|5757.6|5756.9|5757.48|5756.78|30
1728252440000|2024-10-06 22:07:20|5757.73|5757.03|5757.48|5756.78|5757.73|5757.03|5757.48|5756.78|17
1728252450000|2024-10-06 22:07:30|5757.73|5757.03|5757.6|5756.9|5757.73|5757.03|5757.48|5756.78|8
1728252460000|2024-10-06 22:07:40|5757.48|5756.78|5757.73|5757.03|5757.73|5757.03|5757.48|5756.78|23
1728252470000|2024-10-06 22:07:50|5757.85|5757.15|5758.23|5757.53|5758.23|5757.53|5757.85|5757.15|20
1728252480000|2024-10-06 22:08:00|5757.98|5757.28|5757.98|5757.28|5757.98|5757.28|5757.98|5757.28|13
1728252490000|2024-10-06 22:08:10|5757.73|5757.03|5757.73|5757.03|5757.85|5757.15|5757.73|5757.03|19
1728252500000|2024-10-06 22:08:20|5757.98|5757.28|5757.98|5757.28|5757.98|5757.28|5757.85|5757.15|23
1728252510000|2024-10-06 22:08:30|5757.73|5757.03|5757.73|5757.03|5757.73|5757.03|5757.73|5757.03|37
1728252520000|2024-10-06 22:08:40|||||||||13
1728252530000|2024-10-06 22:08:50|5757.85|5757.15|5757.73|5757.03|5757.85|5757.15|5757.73|5757.03|33
1728252540000|2024-10-06 22:09:00|||||||||3
1728252550000|2024-10-06 22:09:10|5757.98|5757.28|5758.23|5757.53|5758.23|5757.53|5757.98|5757.28|48
1728252560000|2024-10-06 22:09:20|5757.98|5757.28|5757.73|5757.03|5757.98|5757.28|5757.73|5757.03|15
1728252570000|2024-10-06 22:09:30|||||||||1
1728252580000|2024-10-06 22:09:40|||||||||4
1728252590000|2024-10-06 22:09:50|5757.85|5757.15|5757.85|5757.15|5757.85|5757.15|5757.85|5757.15|51
1728252600000|2024-10-06 22:10:00|5757.73|5757.03|5757.73|5757.03|5757.85|5757.15|5757.73|5757.03|6
1728252620000|2024-10-06 22:10:20|5757.6|5756.9|5757.23|5756.53|5757.73|5757.03|5757.23|5756.53|99
1728252630000|2024-10-06 22:10:30|5756.98|5756.28|5756.73|5756.03|5756.98|5756.28|5756.73|5756.03|45
1728252640000|2024-10-06 22:10:40|5756.6|5755.9|5756.6|5755.9|5756.73|5756.03|5756.48|5755.78|24
1728252650000|2024-10-06 22:10:50|5756.48|5755.78|5756.98|5756.28|5756.98|5756.28|5756.48|5755.78|17
1728252660000|2024-10-06 22:11:00|5756.73|5756.03|5756.85|5756.15|5756.98|5756.28|5756.73|5756.03|8
1728252670000|2024-10-06 22:11:10|5756.98|5756.28|5756.98|5756.28|5756.98|5756.28|5756.85|5756.15|1
1728252680000|2024-10-06 22:11:20|5757.1|5756.4|5756.98|5756.28|5757.1|5756.4|5756.98|5756.28|13
1728252690000|2024-10-06 22:11:30|||||||||1
1728252700000|2024-10-06 22:11:40|5757.1|5756.4|5757.23|5756.53|5757.6|5756.9|5757.1|5756.4|163
1728252710000|2024-10-06 22:11:50|5757.98|5757.28|5758.48|5757.78|5758.6|5757.9|5757.98|5757.28|210
1728252720000|2024-10-06 22:12:00|5758.6|5757.9|5758.6|5757.9|5758.73|5758.03|5758.48|5757.78|25
1728252730000|2024-10-06 22:12:10|5758.48|5757.78|5758.6|5757.9|5758.6|5757.9|5758.48|5757.78|15
1728252740000|2024-10-06 22:12:20|5758.48|5757.78|5758.48|5757.78|5758.48|5757.78|5758.48|5757.78|3
1728252750000|2024-10-06 22:12:30|||||||||3
1728252760000|2024-10-06 22:12:40|5758.6|5757.9|5758.48|5757.78|5758.73|5758.03|5758.48|5757.78|19
1728252770000|2024-10-06 22:12:50|5758.73|5758.03|5758.73|5758.03|5758.73|5758.03|5758.73|5758.03|40
1728252780000|2024-10-06 22:13:00|||||||||43
1728252800000|2024-10-06 22:13:20|5758.48|5757.78|5758.48|5757.78|5758.48|5757.78|5758.48|5757.78|21
1728252810000|2024-10-06 22:13:30|||||||||10
1728252830000|2024-10-06 22:13:50|||||||||20
1728252840000|2024-10-06 22:14:00|5758.6|5757.9|5758.73|5758.03|5758.73|5758.03|5758.6|5757.9|5
1728252850000|2024-10-06 22:14:10|||||||||5
1728252860000|2024-10-06 22:14:20|5758.48|5757.78|5758.48|5757.78|5758.48|5757.78|5758.48|5757.78|23
1728252870000|2024-10-06 22:14:30|5758.6|5757.9|5758.73|5758.03|5758.73|5758.03|5758.6|5757.9|35
1728252890000|2024-10-06 22:14:50|||||||||22
1728252900000|2024-10-06 22:15:00|5758.48|5757.78|5758.48|5757.78|5758.48|5757.78|5758.48|5757.78|20
1728252910000|2024-10-06 22:15:10|5758.73|5758.03|5758.73|5758.03|5758.73|5758.03|5758.73|5758.03|13
1728252930000|2024-10-06 22:15:30|5758.48|5757.78|5758.48|5757.78|5758.48|5757.78|5758.48|5757.78|20
1728252940000|2024-10-06 22:15:40|5757.98|5757.28|5757.98|5757.28|5758.1|5757.4|5757.98|5757.28|37
1728252950000|2024-10-06 22:15:50|5757.73|5757.03|5757.98|5757.28|5757.98|5757.28|5757.73|5757.03|94
1728252960000|2024-10-06 22:16:00|5757.73|5757.03|5757.23|5756.53|5757.73|5757.03|5757.23|5756.53|68
1728252970000|2024-10-06 22:16:10|5757.35|5756.65|5757.23|5756.53|5757.48|5756.78|5757.23|5756.53|11
1728252980000|2024-10-06 22:16:20|||||||||12
1728252990000|2024-10-06 22:16:30|5757.48|5756.78|5757.48|5756.78|5757.73|5757.03|5757.48|5756.78|15
1728253000000|2024-10-06 22:16:40|5757.35|5756.65|5757.23|5756.53|5757.48|5756.78|5757.23|5756.53|19
1728253010000|2024-10-06 22:16:50|||||||||4
1728253020000|2024-10-06 22:17:00|||||||||9
1728253040000|2024-10-06 22:17:20|5756.98|5756.28|5757.73|5757.03|5757.73|5757.03|5756.98|5756.28|117
1728253050000|2024-10-06 22:17:30|5757.98|5757.28|5758.23|5757.53|5758.23|5757.53|5757.98|5757.28|57
1728253060000|2024-10-06 22:17:40|5757.98|5757.28|5757.98|5757.28|5757.98|5757.28|5757.73|5757.03|56
1728253070000|2024-10-06 22:17:50|5757.73|5757.03|5757.73|5757.03|5757.85|5757.15|5757.73|5757.03|14
1728253080000|2024-10-06 22:18:00|5758.23|5757.53|5758.23|5757.53|5758.23|5757.53|5758.23|5757.53|76
1728253090000|2024-10-06 22:18:10|||||||||10
1728253100000|2024-10-06 22:18:20|5757.73|5757.03|5757.48|5756.78|5757.73|5757.03|5757.48|5756.78|36
1728253110000|2024-10-06 22:18:30|5757.23|5756.53|5757.23|5756.53|5757.23|5756.53|5757.1|5756.4|28
1728253120000|2024-10-06 22:18:40|5756.98|5756.28|5757.23|5756.53|5757.48|5756.78|5756.98|5756.28|40
1728253130000|2024-10-06 22:18:50|5757.35|5756.65|5757.23|5756.53|5757.48|5756.78|5757.23|5756.53|10
1728253140000|2024-10-06 22:19:00|5757.48|5756.78|5757.48|5756.78|5757.48|5756.78|5757.48|5756.78|25
1728253150000|2024-10-06 22:19:10|5757.6|5756.9|5757.73|5757.03|5757.73|5757.03|5757.48|5756.78|7
1728253160000|2024-10-06 22:19:20|5757.98|5757.28|5758.23|5757.53|5758.23|5757.53|5757.98|5757.28|50
1728253170000|2024-10-06 22:19:30|5757.73|5757.03|5757.98|5757.28|5758.1|5757.4|5757.73|5757.03|65
1728253180000|2024-10-06 22:19:40|5758.1|5757.4|5758.48|5757.78|5758.73|5758.03|5757.98|5757.28|61
1728253190000|2024-10-06 22:19:50|5758.73|5758.03|5758.73|5758.03|5758.73|5758.03|5758.73|5758.03|12
1728253200000|2024-10-06 22:20:00|5758.98|5758.28|5758.73|5758.03|5758.98|5758.28|5758.73|5758.03|70
1728253210000|2024-10-06 22:20:10|5758.98|5758.28|5758.98|5758.28|5758.98|5758.28|5758.98|5758.28|12
1728253220000|2024-10-06 22:20:20|5758.48|5757.78|5758.23|5757.53|5758.48|5757.78|5757.98|5757.28|122
1728253230000|2024-10-06 22:20:30|5757.98|5757.28|5757.98|5757.28|5757.98|5757.28|5757.98|5757.28|16
1728253240000|2024-10-06 22:20:40|5757.73|5757.03|5757.73|5757.03|5757.73|5757.03|5757.73|5757.03|14
1728253250000|2024-10-06 22:20:50|||||||||11
1728253260000|2024-10-06 22:21:00|5757.98|5757.28|5757.98|5757.28|5757.98|5757.28|5757.85|5757.15|27
1728253270000|2024-10-06 22:21:10|||||||||17
1728253280000|2024-10-06 22:21:20|5758.1|5757.4|5757.98|5757.28|5758.23|5757.53|5757.98|5757.28|5
1728253300000|2024-10-06 22:21:40|5758.1|5757.4|5758.1|5757.4|5758.1|5757.4|5757.98|5757.28|10
1728253310000|2024-10-06 22:21:50|5757.98|5757.28|5757.73|5757.03|5757.98|5757.28|5757.73|5757.03|6
1728253320000|2024-10-06 22:22:00|5757.48|5756.78|5757.48|5756.78|5757.48|5756.78|5757.48|5756.78|7
1728253330000|2024-10-06 22:22:10|5757.1|5756.4|5756.98|5756.28|5757.1|5756.4|5756.98|5756.28|20
1728253340000|2024-10-06 22:22:20|5757.1|5756.4|5756.98|5756.28|5757.1|5756.4|5756.98|5756.28|21
1728253350000|2024-10-06 22:22:30|||||||||1
1728253360000|2024-10-06 22:22:40|5757.23|5756.53|5756.98|5756.28|5757.23|5756.53|5756.98|5756.28|45
1728253370000|2024-10-06 22:22:50|5757.23|5756.53|5757.23|5756.53|5757.23|5756.53|5757.1|5756.4|8
1728253380000|2024-10-06 22:23:00|||||||||7
1728253400000|2024-10-06 22:23:20|5756.98|5756.28|5756.98|5756.28|5756.98|5756.28|5756.98|5756.28|12
1728253410000|2024-10-06 22:23:30|||||||||1
1728253420000|2024-10-06 22:23:40|||||||||2
1728253430000|2024-10-06 22:23:50|||||||||9
1728253440000|2024-10-06 22:24:00|5756.48|5755.78|5756.85|5756.15|5756.85|5756.15|5756.48|5755.78|75
1728253450000|2024-10-06 22:24:10|5756.73|5756.03|5756.73|5756.03|5756.73|5756.03|5756.73|5756.03|8
1728253470000|2024-10-06 22:24:30|5756.98|5756.28|5756.73|5756.03|5756.98|5756.28|5756.73|5756.03|11
1728253480000|2024-10-06 22:24:40|5756.98|5756.28|5756.98|5756.28|5756.98|5756.28|5756.98|5756.28|5
1728253490000|2024-10-06 22:24:50|5756.85|5756.15|5756.73|5756.03|5756.98|5756.28|5756.73|5756.03|6
1728253500000|2024-10-06 22:25:00|5756.85|5756.15|5756.98|5756.28|5756.98|5756.28|5756.85|5756.15|9
1728253510000|2024-10-06 22:25:10|5756.85|5756.15|5756.98|5756.28|5756.98|5756.28|5756.73|5756.03|2
1728253520000|2024-10-06 22:25:20|5757.1|5756.4|5756.98|5756.28|5757.1|5756.4|5756.98|5756.28|7
1728253530000|2024-10-06 22:25:30|5756.73|5756.03|5756.73|5756.03|5756.73|5756.03|5756.73|5756.03|8
1728253540000|2024-10-06 22:25:40|5756.85|5756.15|5756.73|5756.03|5756.85|5756.15|5756.73|5756.03|8
1728253560000|2024-10-06 22:26:00|5756.98|5756.28|5756.98|5756.28|5756.98|5756.28|5756.98|5756.28|3
1728253570000|2024-10-06 22:26:10|5757.1|5756.4|5757.1|5756.4|5757.23|5756.53|5757.1|5756.4|19
1728253580000|2024-10-06 22:26:20|5757.23|5756.53|5757.23|5756.53|5757.23|5756.53|5757.23|5756.53|0
1728253600000|2024-10-06 22:26:40|5756.98|5756.28|5757.23|5756.53|5757.23|5756.53|5756.98|5756.28|45
1728253610000|2024-10-06 22:26:50|5756.98|5756.28|5756.98|5756.28|5756.98|5756.28|5756.98|5756.28|6
1728253620000|2024-10-06 22:27:00|||||||||2
1728253650000|2024-10-06 22:27:30|5757.1|5756.4|5756.98|5756.28|5757.1|5756.4|5756.98|5756.28|8
1728253670000|2024-10-06 22:27:50|5757.1|5756.4|5757.23|5756.53|5757.23|5756.53|5757.1|5756.4|5
1728253680000|2024-10-06 22:28:00|5757.48|5756.78|5757.48|5756.78|5757.48|5756.78|5757.48|5756.78|20
1728253690000|2024-10-06 22:28:10|5757.98|5757.28|5757.98|5757.28|5757.98|5757.28|5757.85|5757.15|31
1728253700000|2024-10-06 22:28:20|5758.23|5757.53|5757.98|5757.28|5758.23|5757.53|5757.98|5757.28|11
1728253710000|2024-10-06 22:28:30|||||||||4
1728253720000|2024-10-06 22:28:40|5758.1|5757.4|5757.98|5757.28|5758.1|5757.4|5757.98|5757.28|5
1728253730000|2024-10-06 22:28:50|||||||||9
1728253740000|2024-10-06 22:29:00|||||||||4
1728253760000|2024-10-06 22:29:20|5758.23|5757.53|5757.98|5757.28|5758.23|5757.53|5757.98|5757.28|26
1728253770000|2024-10-06 22:29:30|5757.73|5757.03|5757.98|5757.28|5757.98|5757.28|5757.73|5757.03|29
1728253780000|2024-10-06 22:29:40|5758.23|5757.53|5758.35|5757.65|5758.35|5757.65|5758.23|5757.53|89
1728253790000|2024-10-06 22:29:50|5758.48|5757.78|5758.73|5758.03|5758.73|5758.03|5758.48|5757.78|26
1728253800000|2024-10-06 22:30:00|5758.48|5757.78|5757.98|5757.28|5759.23|5758.53|5757.98|5757.28|641
1728253810000|2024-10-06 22:30:10|5758.1|5757.4|5757.48|5756.78|5758.23|5757.53|5757.48|5756.78|51
1728253820000|2024-10-06 22:30:20|5757.35|5756.65|5757.6|5756.9|5757.73|5757.03|5757.23|5756.53|33
1728253830000|2024-10-06 22:30:30|5757.73|5757.03|5757.48|5756.78|5757.73|5757.03|5757.35|5756.65|29
1728253840000|2024-10-06 22:30:40|5757.35|5756.65|5757.48|5756.78|5757.48|5756.78|5757.23|5756.53|3
1728253850000|2024-10-06 22:30:50|5757.6|5756.9|5757.23|5756.53|5757.73|5757.03|5757.23|5756.53|17
1728253860000|2024-10-06 22:31:00|5756.73|5756.03|5756.1|5755.4|5756.73|5756.03|5756.1|5755.4|101
1728253870000|2024-10-06 22:31:10|5756.23|5755.53|5756.73|5756.03|5756.85|5756.15|5756.23|5755.53|40
1728253880000|2024-10-06 22:31:20|5756.98|5756.28|5757.23|5756.53|5757.23|5756.53|5756.98|5756.28|42
1728253890000|2024-10-06 22:31:30|5757.35|5756.65|5756.85|5756.15|5757.35|5756.65|5756.85|5756.15|22
1728253900000|2024-10-06 22:31:40|5756.73|5756.03|5756.73|5756.03|5756.85|5756.15|5756.73|5756.03|13
1728253910000|2024-10-06 22:31:50|5756.48|5755.78|5755.98|5755.28|5756.48|5755.78|5755.98|5755.28|36
1728253920000|2024-10-06 22:32:00|5756.23|5755.53|5755.98|5755.28|5756.23|5755.53|5755.98|5755.28|34
1728253930000|2024-10-06 22:32:10|5756.48|5755.78|5756.23|5755.53|5756.48|5755.78|5756.23|5755.53|52
1728253940000|2024-10-06 22:32:20|5756.48|5755.78|5756.73|5756.03|5756.73|5756.03|5756.48|5755.78|11
1728253950000|2024-10-06 22:32:30|5756.98|5756.28|5756.48|5755.78|5756.98|5756.28|5756.48|5755.78|54
1728253970000|2024-10-06 22:32:50|5756.23|5755.53|5756.48|5755.78|5756.48|5755.78|5756.23|5755.53|7
1728253980000|2024-10-06 22:33:00|5756.35|5755.65|5756.23|5755.53|5756.48|5755.78|5756.23|5755.53|17
1728253990000|2024-10-06 22:33:10|5756.48|5755.78|5756.48|5755.78|5756.48|5755.78|5756.48|5755.78|14
1728254000000|2024-10-06 22:33:20|5756.35|5755.65|5756.48|5755.78|5756.48|5755.78|5756.35|5755.65|10
1728254010000|2024-10-06 22:33:30|5756.6|5755.9|5756.23|5755.53|5756.6|5755.9|5756.23|5755.53|10
1728254020000|2024-10-06 22:33:40|5755.98|5755.28|5755.98|5755.28|5756.1|5755.4|5755.98|5755.28|15
1728254030000|2024-10-06 22:33:50|||||||||1
1728254040000|2024-10-06 22:34:00|5756.23|5755.53|5755.98|5755.28|5756.23|5755.53|5755.98|5755.28|7
1728254050000|2024-10-06 22:34:10|||||||||5
1728254060000|2024-10-06 22:34:20|5755.73|5755.03|5755.73|5755.03|5755.73|5755.03|5755.73|5755.03|23
1728254070000|2024-10-06 22:34:30|5755.48|5754.78|5755.48|5754.78|5755.48|5754.78|5755.48|5754.78|64
1728254080000|2024-10-06 22:34:40|5755.23|5754.53|5754.98|5754.28|5755.23|5754.53|5754.73|5754.03|90
1728254090000|2024-10-06 22:34:50|5755.1|5754.4|5754.6|5753.9|5755.1|5754.4|5754.6|5753.9|32
1728254100000|2024-10-06 22:35:00|5754.73|5754.03|5754.48|5753.78|5754.73|5754.03|5753.98|5753.28|165
1728254110000|2024-10-06 22:35:10|5754.23|5753.53|5754.23|5753.53|5754.35|5753.65|5753.98|5753.28|57
1728254120000|2024-10-06 22:35:20|5754.48|5753.78|5754.23|5753.53|5754.48|5753.78|5754.23|5753.53|55
1728254130000|2024-10-06 22:35:30|5754.73|5754.03|5754.73|5754.03|5755.23|5754.53|5754.48|5753.78|52
1728254140000|2024-10-06 22:35:40|5754.6|5753.9|5754.98|5754.28|5755.23|5754.53|5754.6|5753.9|60
1728254150000|2024-10-06 22:35:50|5754.73|5754.03|5754.98|5754.28|5754.98|5754.28|5754.73|5754.03|10
1728254160000|2024-10-06 22:36:00|5755.35|5754.65|5755.48|5754.78|5755.48|5754.78|5755.23|5754.53|38
1728254170000|2024-10-06 22:36:10|5755.6|5754.9|5755.35|5754.65|5755.73|5755.03|5755.35|5754.65|34
1728254180000|2024-10-06 22:36:20|5755.48|5754.78|5755.23|5754.53|5755.48|5754.78|5755.23|5754.53|4
1728254190000|2024-10-06 22:36:30|5754.98|5754.28|5754.98|5754.28|5754.98|5754.28|5754.73|5754.03|10
1728254200000|2024-10-06 22:36:40|5754.73|5754.03|5754.98|5754.28|5754.98|5754.28|5754.73|5754.03|2
1728254210000|2024-10-06 22:36:50|5755.1|5754.4|5755.23|5754.53|5755.23|5754.53|5755.1|5754.4|0
1728254220000|2024-10-06 22:37:00|5754.98|5754.28|5754.98|5754.28|5754.98|5754.28|5754.98|5754.28|7
1728254230000|2024-10-06 22:37:10|||||||||1
1728254240000|2024-10-06 22:37:20|5754.85|5754.15|5754.98|5754.28|5754.98|5754.28|5754.73|5754.03|20
1728254250000|2024-10-06 22:37:30|5755.73|5755.03|5755.73|5755.03|5755.73|5755.03|5755.73|5755.03|52
1728254260000|2024-10-06 22:37:40|5756.23|5755.53|5756.48|5755.78|5756.48|5755.78|5756.23|5755.53|47
1728254270000|2024-10-06 22:37:50|5756.23|5755.53|5756.23|5755.53|5756.23|5755.53|5756.23|5755.53|12
1728254280000|2024-10-06 22:38:00|5755.98|5755.28|5756.48|5755.78|5756.48|5755.78|5755.98|5755.28|22
1728254290000|2024-10-06 22:38:10|5756.73|5756.03|5756.73|5756.03|5756.73|5756.03|5756.6|5755.9|11
1728254300000|2024-10-06 22:38:20|5756.98|5756.28|5756.73|5756.03|5756.98|5756.28|5756.73|5756.03|10
1728254310000|2024-10-06 22:38:30|||||||||8
1728254320000|2024-10-06 22:38:40|||||||||1
1728254330000|2024-10-06 22:38:50|||||||||5
1728254340000|2024-10-06 22:39:00|5756.6|5755.9|5756.48|5755.78|5756.6|5755.9|5756.48|5755.78|11
1728254350000|2024-10-06 22:39:10|5756.35|5755.65|5756.23|5755.53|5756.35|5755.65|5756.23|5755.53|19
1728254360000|2024-10-06 22:39:20|5756.35|5755.65|5756.23|5755.53|5756.35|5755.65|5756.23|5755.53|2
1728254370000|2024-10-06 22:39:30|5756.35|5755.65|5756.23|5755.53|5756.35|5755.65|5756.23|5755.53|3
1728254380000|2024-10-06 22:39:40|5756.35|5755.65|5756.23|5755.53|5756.35|5755.65|5756.23|5755.53|2
1728254390000|2024-10-06 22:39:50|||||||||2
1728254400000|2024-10-06 22:40:00|||||||||9
1728254410000|2024-10-06 22:40:10|5756.48|5755.78|5756.48|5755.78|5756.48|5755.78|5756.48|5755.78|24
1728254420000|2024-10-06 22:40:20|5756.23|5755.53|5756.48|5755.78|5756.48|5755.78|5755.98|5755.28|96
1728254430000|2024-10-06 22:40:30|5756.35|5755.65|5756.73|5756.03|5756.73|5756.03|5756.23|5755.53|30
1728254440000|2024-10-06 22:40:40|5756.85|5756.15|5756.85|5756.15|5756.85|5756.15|5756.73|5756.03|37
1728254450000|2024-10-06 22:40:50|5756.73|5756.03|5756.73|5756.03|5756.85|5756.15|5756.73|5756.03|11
1728254460000|2024-10-06 22:41:00|||||||||7
1728254470000|2024-10-06 22:41:10|5756.48|5755.78|5756.48|5755.78|5756.48|5755.78|5756.48|5755.78|29
1728254480000|2024-10-06 22:41:20|||||||||10
1728254490000|2024-10-06 22:41:30|||||||||3
1728254500000|2024-10-06 22:41:40|5756.73|5756.03|5756.73|5756.03|5756.73|5756.03|5756.73|5756.03|13
1728254510000|2024-10-06 22:41:50|5756.23|5755.53|5756.48|5755.78|5756.48|5755.78|5756.23|5755.53|51
1728254520000|2024-10-06 22:42:00|5756.73|5756.03|5756.73|5756.03|5756.73|5756.03|5756.73|5756.03|2
1728254530000|2024-10-06 22:42:10|5756.48|5755.78|5756.48|5755.78|5756.6|5755.9|5756.48|5755.78|5
1728254540000|2024-10-06 22:42:20|5756.35|5755.65|5756.35|5755.65|5756.35|5755.65|5756.35|5755.65|2
1728254550000|2024-10-06 22:42:30|5756.23|5755.53|5756.23|5755.53|5756.35|5755.65|5756.23|5755.53|2
1728254580000|2024-10-06 22:43:00|5756.35|5755.65|5756.23|5755.53|5756.35|5755.65|5756.23|5755.53|10
1728254600000|2024-10-06 22:43:20|||||||||4
1728254610000|2024-10-06 22:43:30|5756.1|5755.4|5755.98|5755.28|5756.1|5755.4|5755.98|5755.28|7
1728254620000|2024-10-06 22:43:40|5756.1|5755.4|5755.98|5755.28|5756.1|5755.4|5755.98|5755.28|1
1728254630000|2024-10-06 22:43:50|||||||||2
1728254640000|2024-10-06 22:44:00|5756.1|5755.4|5756.1|5755.4|5756.1|5755.4|5756.1|5755.4|22
1728254650000|2024-10-06 22:44:10|5756.23|5755.53|5756.35|5755.65|5756.35|5755.65|5756.1|5755.4|26
1728254660000|2024-10-06 22:44:20|5756.23|5755.53|5756.35|5755.65|5756.35|5755.65|5756.23|5755.53|1
1728254670000|2024-10-06 22:44:30|5756.23|5755.53|5756.23|5755.53|5756.23|5755.53|5756.23|5755.53|0
1728254690000|2024-10-06 22:44:50|5756.48|5755.78|5756.48|5755.78|5756.48|5755.78|5756.48|5755.78|14
1728254700000|2024-10-06 22:45:00|5756.35|5755.65|5756.23|5755.53|5756.35|5755.65|5756.23|5755.53|1
1728254710000|2024-10-06 22:45:10|||||||||2
1728254720000|2024-10-06 22:45:20|||||||||1
1728254730000|2024-10-06 22:45:30|||||||||1
1728254740000|2024-10-06 22:45:40|5756.48|5755.78|5756.48|5755.78|5756.48|5755.78|5756.48|5755.78|7
1728254760000|2024-10-06 22:46:00|5756.35|5755.65|5756.23|5755.53|5756.48|5755.78|5756.23|5755.53|8
1728254800000|2024-10-06 22:46:40|||||||||4
1728254810000|2024-10-06 22:46:50|||||||||2
1728254820000|2024-10-06 22:47:00|5756.35|5755.65|5756.23|5755.53|5756.48|5755.78|5756.23|5755.53|36
1728254830000|2024-10-06 22:47:10|5756.35|5755.65|5756.1|5755.4|5756.35|5755.65|5756.1|5755.4|5
1728254840000|2024-10-06 22:47:20|5755.98|5755.28|5755.98|5755.28|5755.98|5755.28|5755.98|5755.28|4
1728254850000|2024-10-06 22:47:30|||||||||3
1728254860000|2024-10-06 22:47:40|5756.1|5755.4|5756.1|5755.4|5756.1|5755.4|5756.1|5755.4|34
1728254870000|2024-10-06 22:47:50|5756.23|5755.53|5756.48|5755.78|5756.48|5755.78|5756.23|5755.53|18
1728254880000|2024-10-06 22:48:00|5756.23|5755.53|5756.23|5755.53|5756.23|5755.53|5756.23|5755.53|17
1728254890000|2024-10-06 22:48:10|5755.98|5755.28|5755.98|5755.28|5755.98|5755.28|5755.98|5755.28|9
1728254900000|2024-10-06 22:48:20|5755.48|5754.78|5755.98|5755.28|5755.98|5755.28|5755.48|5754.78|47
1728254910000|2024-10-06 22:48:30|5756.23|5755.53|5755.98|5755.28|5756.23|5755.53|5755.98|5755.28|28
1728254920000|2024-10-06 22:48:40|5756.1|5755.4|5755.73|5755.03|5756.1|5755.4|5755.73|5755.03|28
1728254930000|2024-10-06 22:48:50|||||||||9
1728254940000|2024-10-06 22:49:00|5755.48|5754.78|5755.48|5754.78|5755.6|5754.9|5755.48|5754.78|53
1728254950000|2024-10-06 22:49:10|5755.73|5755.03|5755.73|5755.03|5755.73|5755.03|5755.6|5754.9|11
1728254960000|2024-10-06 22:49:20|5756.1|5755.4|5755.98|5755.28|5756.23|5755.53|5755.98|5755.28|37
1728254970000|2024-10-06 22:49:30|||||||||4
1728254980000|2024-10-06 22:49:40|5755.73|5755.03|5755.73|5755.03|5755.73|5755.03|5755.73|5755.03|16
1728254990000|2024-10-06 22:49:50|5755.85|5755.15|5755.73|5755.03|5755.98|5755.28|5755.73|5755.03|7
1728255000000|2024-10-06 22:50:00|5755.48|5754.78|5755.48|5754.78|5755.48|5754.78|5755.48|5754.78|9
1728255010000|2024-10-06 22:50:10|5755.73|5755.03|5755.6|5754.9|5755.73|5755.03|5755.48|5754.78|16
1728255020000|2024-10-06 22:50:20|5755.73|5755.03|5755.73|5755.03|5755.73|5755.03|5755.73|5755.03|10
1728255030000|2024-10-06 22:50:30|||||||||2
1728255040000|2024-10-06 22:50:40|5755.48|5754.78|5755.23|5754.53|5755.48|5754.78|5755.23|5754.53|19
1728255050000|2024-10-06 22:50:50|||||||||16
1728255060000|2024-10-06 22:51:00|5755.1|5754.4|5754.98|5754.28|5755.1|5754.4|5754.98|5754.28|47
1728255070000|2024-10-06 22:51:10|5755.23|5754.53|5755.23|5754.53|5755.23|5754.53|5755.1|5754.4|12
1728255080000|2024-10-06 22:51:20|5755.48|5754.78|5755.23|5754.53|5755.48|5754.78|5755.23|5754.53|7
1728255090000|2024-10-06 22:51:30|||||||||10
1728255100000|2024-10-06 22:51:40|5755.1|5754.4|5754.98|5754.28|5755.23|5754.53|5754.98|5754.28|16
1728255110000|2024-10-06 22:51:50|||||||||13
1728255120000|2024-10-06 22:52:00|5754.73|5754.03|5754.73|5754.03|5754.73|5754.03|5754.73|5754.03|11
1728255130000|2024-10-06 22:52:10|||||||||5
1728255140000|2024-10-06 22:52:20|5754.48|5753.78|5754.48|5753.78|5754.48|5753.78|5754.48|5753.78|11
1728255150000|2024-10-06 22:52:30|5754.6|5753.9|5754.6|5753.9|5754.73|5754.03|5754.48|5753.78|19
1728255160000|2024-10-06 22:52:40|5754.73|5754.03|5754.98|5754.28|5754.98|5754.28|5754.73|5754.03|39
1728255170000|2024-10-06 22:52:50|5754.85|5754.15|5754.98|5754.28|5754.98|5754.28|5754.85|5754.15|1
1728255180000|2024-10-06 22:53:00|5754.85|5754.15|5754.73|5754.03|5754.98|5754.28|5754.6|5753.9|29
1728255190000|2024-10-06 22:53:10|5754.6|5753.9|5754.73|5754.03|5754.73|5754.03|5754.6|5753.9|18
1728255200000|2024-10-06 22:53:20|||||||||8
1728255220000|2024-10-06 22:53:40|5754.48|5753.78|5754.48|5753.78|5754.6|5753.9|5754.48|5753.78|32
1728255230000|2024-10-06 22:53:50|5754.23|5753.53|5754.48|5753.78|5754.48|5753.78|5754.23|5753.53|55
1728255240000|2024-10-06 22:54:00|5754.23|5753.53|5754.23|5753.53|5754.23|5753.53|5754.23|5753.53|6
1728255250000|2024-10-06 22:54:10|5754.35|5753.65|5754.35|5753.65|5754.48|5753.78|5754.23|5753.53|16
1728255260000|2024-10-06 22:54:20|5754.23|5753.53|5754.23|5753.53|5754.23|5753.53|5754.23|5753.53|5
1728255270000|2024-10-06 22:54:30|||||||||7
1728255280000|2024-10-06 22:54:40|5754.48|5753.78|5754.73|5754.03|5754.73|5754.03|5754.48|5753.78|7
1728255290000|2024-10-06 22:54:50|5754.98|5754.28|5754.85|5754.15|5754.98|5754.28|5754.85|5754.15|18
1728255300000|2024-10-06 22:55:00|5754.73|5754.03|5754.98|5754.28|5754.98|5754.28|5754.6|5753.9|17
1728255310000|2024-10-06 22:55:10|5755.23|5754.53|5754.98|5754.28|5755.23|5754.53|5754.98|5754.28|24
1728255320000|2024-10-06 22:55:20|5755.1|5754.4|5755.23|5754.53|5755.23|5754.53|5755.1|5754.4|12
1728255330000|2024-10-06 22:55:30|5755.1|5754.4|5755.23|5754.53|5755.23|5754.53|5754.98|5754.28|6
1728255340000|2024-10-06 22:55:40|5755.1|5754.4|5755.1|5754.4|5755.23|5754.53|5754.98|5754.28|21
1728255350000|2024-10-06 22:55:50|5755.23|5754.53|5754.98|5754.28|5755.23|5754.53|5754.98|5754.28|5
1728255360000|2024-10-06 22:56:00|5755.1|5754.4|5754.98|5754.28|5755.1|5754.4|5754.98|5754.28|8
1728255370000|2024-10-06 22:56:10|5755.1|5754.4|5754.98|5754.28|5755.1|5754.4|5754.98|5754.28|6
1728255380000|2024-10-06 22:56:20|5754.85|5754.15|5754.73|5754.03|5754.98|5754.28|5754.73|5754.03|10
1728255390000|2024-10-06 22:56:30|5754.85|5754.15|5754.73|5754.03|5754.98|5754.28|5754.73|5754.03|15
1728255400000|2024-10-06 22:56:40|||||||||4
1728255410000|2024-10-06 22:56:50|5754.98|5754.28|5754.98|5754.28|5754.98|5754.28|5754.98|5754.28|19
1728255420000|2024-10-06 22:57:00|5755.1|5754.4|5754.98|5754.28|5755.1|5754.4|5754.98|5754.28|8
1728255430000|2024-10-06 22:57:10|||||||||13
1728255440000|2024-10-06 22:57:20|5755.1|5754.4|5755.1|5754.4|5755.1|5754.4|5754.98|5754.28|13
1728255450000|2024-10-06 22:57:30|5754.98|5754.28|5754.98|5754.28|5755.1|5754.4|5754.98|5754.28|3
1728255460000|2024-10-06 22:57:40|5755.1|5754.4|5755.1|5754.4|5755.1|5754.4|5755.1|5754.4|8
1728255470000|2024-10-06 22:57:50|5755.23|5754.53|5755.23|5754.53|5755.23|5754.53|5755.23|5754.53|5
1728255500000|2024-10-06 22:58:20|5755.48|5754.78|5755.98|5755.28|5755.98|5755.28|5755.48|5754.78|52
1728255520000|2024-10-06 22:58:40|5755.73|5755.03|5755.73|5755.03|5755.98|5755.28|5755.73|5755.03|15
1728255530000|2024-10-06 22:58:50|5755.48|5754.78|5755.48|5754.78|5755.48|5754.78|5755.48|5754.78|5
1728255540000|2024-10-06 22:59:00|5755.73|5755.03|5755.73|5755.03|5755.73|5755.03|5755.73|5755.03|8
1728255550000|2024-10-06 22:59:10|5755.98|5755.28|5755.98|5755.28|5755.98|5755.28|5755.98|5755.28|15
1728255560000|2024-10-06 22:59:20|5756.1|5755.4|5756.1|5755.4|5756.1|5755.4|5756.1|5755.4|5
1728255570000|2024-10-06 22:59:30|5756.23|5755.53|5756.23|5755.53|5756.23|5755.53|5756.23|5755.53|7
1728255580000|2024-10-06 22:59:40|5755.98|5755.28|5755.98|5755.28|5755.98|5755.28|5755.98|5755.28|8
1728255590000|2024-10-06 22:59:50|5756.23|5755.53|5756.23|5755.53|5756.23|5755.53|5756.1|5755.4|9
1728255600000|2024-10-06 23:00:00|5756.1|5755.4|5756.23|5755.53|5756.23|5755.53|5756.1|5755.4|12
1728255610000|2024-10-06 23:00:10|5756.48|5755.78|5756.73|5756.03|5756.98|5756.28|5756.48|5755.78|57
1728255620000|2024-10-06 23:00:20|5756.98|5756.28|5756.98|5756.28|5756.98|5756.28|5756.98|5756.28|21
1728255630000|2024-10-06 23:00:30|5757.23|5756.53|5757.73|5757.03|5757.73|5757.03|5757.23|5756.53|55
1728255640000|2024-10-06 23:00:40|5757.85|5757.15|5757.73|5757.03|5757.98|5757.28|5757.73|5757.03|27
1728255650000|2024-10-06 23:00:50|||||||||22
1728255660000|2024-10-06 23:01:00|5757.98|5757.28|5758.23|5757.53|5758.48|5757.78|5757.98|5757.28|87
1728255670000|2024-10-06 23:01:10|5758.48|5757.78|5758.48|5757.78|5758.48|5757.78|5758.48|5757.78|23
1728255680000|2024-10-06 23:01:20|5758.35|5757.65|5758.98|5758.28|5758.98|5758.28|5758.23|5757.53|180
1728255690000|2024-10-06 23:01:30|5758.48|5757.78|5757.98|5757.28|5758.48|5757.78|5757.98|5757.28|152
1728255700000|2024-10-06 23:01:40|5758.1|5757.4|5757.98|5757.28|5758.1|5757.4|5757.98|5757.28|15
1728255710000|2024-10-06 23:01:50|5758.23|5757.53|5757.98|5757.28|5758.23|5757.53|5757.98|5757.28|35
1728255720000|2024-10-06 23:02:00|||||||||7
1728255730000|2024-10-06 23:02:10|||||||||4
1728255740000|2024-10-06 23:02:20|5758.23|5757.53|5758.48|5757.78|5758.48|5757.78|5758.23|5757.53|11
1728255750000|2024-10-06 23:02:30|5758.23|5757.53|5758.35|5757.65|5758.35|5757.65|5758.23|5757.53|10
1728255760000|2024-10-06 23:02:40|5758.23|5757.53|5758.23|5757.53|5758.35|5757.65|5758.23|5757.53|6
1728255770000|2024-10-06 23:02:50|5758.35|5757.65|5758.23|5757.53|5758.48|5757.78|5758.23|5757.53|7
1728255780000|2024-10-06 23:03:00|5758.1|5757.4|5758.85|5758.15|5758.85|5758.15|5758.1|5757.4|38
1728255790000|2024-10-06 23:03:10|5758.73|5758.03|5758.98|5758.28|5758.98|5758.28|5758.73|5758.03|11
1728255800000|2024-10-06 23:03:20|5758.85|5758.15|5758.98|5758.28|5758.98|5758.28|5758.73|5758.03|18
1728255810000|2024-10-06 23:03:30|||||||||51
1728255820000|2024-10-06 23:03:40|||||||||11
1728255830000|2024-10-06 23:03:50|||||||||5
1728255840000|2024-10-06 23:04:00|||||||||4
1728255850000|2024-10-06 23:04:10|5758.73|5758.03|5758.73|5758.03|5758.98|5758.28|5758.73|5758.03|16
1728255860000|2024-10-06 23:04:20|||||||||1
1728255870000|2024-10-06 23:04:30|5758.48|5757.78|5758.98|5758.28|5758.98|5758.28|5758.48|5757.78|16
1728255880000|2024-10-06 23:04:40|5758.85|5758.15|5758.73|5758.03|5758.98|5758.28|5758.73|5758.03|20
1728255900000|2024-10-06 23:05:00|5758.98|5758.28|5758.98|5758.28|5758.98|5758.28|5758.85|5758.15|6
1728255920000|2024-10-06 23:05:20|||||||||7
1728255930000|2024-10-06 23:05:30|5758.85|5758.15|5758.73|5758.03|5758.98|5758.28|5758.73|5758.03|16
1728255940000|2024-10-06 23:05:40|||||||||2
1728255950000|2024-10-06 23:05:50|||||||||2
1728255960000|2024-10-06 23:06:00|||||||||20
1728255970000|2024-10-06 23:06:10|5758.6|5757.9|5758.35|5757.65|5758.6|5757.9|5758.35|5757.65|56
1728255980000|2024-10-06 23:06:20|5758.23|5757.53|5758.23|5757.53|5758.35|5757.65|5758.23|5757.53|0
1728255990000|2024-10-06 23:06:30|5758.35|5757.65|5758.23|5757.53|5758.35|5757.65|5758.23|5757.53|10
1728256000000|2024-10-06 23:06:40|5758.48|5757.78|5758.73|5758.03|5758.73|5758.03|5758.48|5757.78|25
1728256010000|2024-10-06 23:06:50|||||||||6
1728256020000|2024-10-06 23:07:00|5758.48|5757.78|5758.48|5757.78|5758.48|5757.78|5758.48|5757.78|33
1728256030000|2024-10-06 23:07:10|||||||||8
1728256050000|2024-10-06 23:07:30|5757.73|5757.03|5758.23|5757.53|5758.23|5757.53|5757.73|5757.03|87
1728256060000|2024-10-06 23:07:40|5758.35|5757.65|5758.23|5757.53|5758.35|5757.65|5758.23|5757.53|9
1728256070000|2024-10-06 23:07:50|||||||||2
1728256080000|2024-10-06 23:08:00|5758.48|5757.78|5758.35|5757.65|5758.48|5757.78|5758.35|5757.65|36
1728256090000|2024-10-06 23:08:10|5758.48|5757.78|5758.35|5757.65|5758.48|5757.78|5758.23|5757.53|3
1728256100000|2024-10-06 23:08:20|5758.23|5757.53|5758.23|5757.53|5758.35|5757.65|5758.23|5757.53|0
1728256110000|2024-10-06 23:08:30|5758.35|5757.65|5758.48|5757.78|5758.48|5757.78|5758.23|5757.53|1
1728256130000|2024-10-06 23:08:50|||||||||3
1728256140000|2024-10-06 23:09:00|5758.35|5757.65|5758.35|5757.65|5758.48|5757.78|5758.35|5757.65|19
1728256150000|2024-10-06 23:09:10|5758.48|5757.78|5758.23|5757.53|5758.48|5757.78|5758.23|5757.53|5
1728256160000|2024-10-06 23:09:20|5758.35|5757.65|5758.23|5757.53|5758.35|5757.65|5758.23|5757.53|4
1728256170000|2024-10-06 23:09:30|5758.1|5757.4|5758.23|5757.53|5758.23|5757.53|5758.1|5757.4|8
1728256180000|2024-10-06 23:09:40|5757.98|5757.28|5757.98|5757.28|5757.98|5757.28|5757.98|5757.28|7
1728256190000|2024-10-06 23:09:50|5758.23|5757.53|5757.98|5757.28|5758.23|5757.53|5757.73|5757.03|112
1728256200000|2024-10-06 23:10:00|5757.73|5757.03|5757.98|5757.28|5757.98|5757.28|5757.73|5757.03|25
1728256210000|2024-10-06 23:10:10|5757.85|5757.15|5757.85|5757.15|5757.98|5757.28|5757.85|5757.15|20
1728256220000|2024-10-06 23:10:20|5757.73|5757.03|5757.98|5757.28|5757.98|5757.28|5757.73|5757.03|7
1728256250000|2024-10-06 23:10:50|5758.23|5757.53|5758.23|5757.53|5758.23|5757.53|5758.23|5757.53|15
1728256260000|2024-10-06 23:11:00|5757.98|5757.28|5757.98|5757.28|5757.98|5757.28|5757.98|5757.28|5
1728256280000|2024-10-06 23:11:20|||||||||3
1728256300000|2024-10-06 23:11:40|||||||||2
1728256310000|2024-10-06 23:11:50|5758.48|5757.78|5758.48|5757.78|5758.48|5757.78|5758.48|5757.78|22
1728256320000|2024-10-06 23:12:00|5758.73|5758.03|5758.48|5757.78|5758.73|5758.03|5758.48|5757.78|24
1728256330000|2024-10-06 23:12:10|5758.23|5757.53|5758.23|5757.53|5758.23|5757.53|5758.23|5757.53|33
1728256340000|2024-10-06 23:12:20|5758.35|5757.65|5758.48|5757.78|5758.48|5757.78|5758.23|5757.53|16
1728256350000|2024-10-06 23:12:30|5758.6|5757.9|5758.73|5758.03|5758.73|5758.03|5758.48|5757.78|18
1728256360000|2024-10-06 23:12:40|5758.6|5757.9|5758.48|5757.78|5758.6|5757.9|5758.48|5757.78|5
1728256370000|2024-10-06 23:12:50|5758.6|5757.9|5758.6|5757.9|5758.73|5758.03|5758.48|5757.78|12
1728256380000|2024-10-06 23:13:00|5758.73|5758.03|5758.73|5758.03|5758.73|5758.03|5758.48|5757.78|11
1728256400000|2024-10-06 23:13:20|5758.6|5757.9|5758.48|5757.78|5758.73|5758.03|5758.48|5757.78|7
1728256410000|2024-10-06 23:13:30|5758.23|5757.53|5758.23|5757.53|5758.23|5757.53|5758.23|5757.53|1
1728256440000|2024-10-06 23:14:00|5757.98|5757.28|5758.23|5757.53|5758.23|5757.53|5757.98|5757.28|17
1728256450000|2024-10-06 23:14:10|5757.98|5757.28|5758.23|5757.53|5758.23|5757.53|5757.98|5757.28|3
1728256480000|2024-10-06 23:14:40|5758.35|5757.65|5758.48|5757.78|5758.48|5757.78|5758.35|5757.65|15
1728256490000|2024-10-06 23:14:50|5758.35|5757.65|5758.48|5757.78|5758.48|5757.78|5758.23|5757.53|2
1728256500000|2024-10-06 23:15:00|5758.23|5757.53|5758.23|5757.53|5758.23|5757.53|5758.23|5757.53|2
1728256510000|2024-10-06 23:15:10|||||||||5
1728256520000|2024-10-06 23:15:20|5757.98|5757.28|5758.23|5757.53|5758.23|5757.53|5757.98|5757.28|25
1728256530000|2024-10-06 23:15:30|5757.98|5757.28|5757.98|5757.28|5758.1|5757.4|5757.98|5757.28|12
1728256540000|2024-10-06 23:15:40|5757.85|5757.15|5757.73|5757.03|5757.85|5757.15|5757.73|5757.03|4
1728256570000|2024-10-06 23:16:10|5757.6|5756.9|5757.48|5756.78|5757.6|5756.9|5757.48|5756.78|11
1728256580000|2024-10-06 23:16:20|||||||||1
1728256590000|2024-10-06 23:16:30|||||||||15
1728256610000|2024-10-06 23:16:50|5757.73|5757.03|5757.73|5757.03|5757.73|5757.03|5757.73|5757.03|11
1728256620000|2024-10-06 23:17:00|5757.48|5756.78|5757.48|5756.78|5757.48|5756.78|5757.48|5756.78|6
1728256640000|2024-10-06 23:17:20|||||||||5
1728256650000|2024-10-06 23:17:30|||||||||5
1728256660000|2024-10-06 23:17:40|5757.73|5757.03|5757.48|5756.78|5757.73|5757.03|5757.48|5756.78|4
1728256670000|2024-10-06 23:17:50|||||||||18
1728256680000|2024-10-06 23:18:00|5757.23|5756.53|5757.23|5756.53|5757.23|5756.53|5757.23|5756.53|5
1728256690000|2024-10-06 23:18:10|5757.48|5756.78|5757.48|5756.78|5757.48|5756.78|5757.48|5756.78|21
1728256700000|2024-10-06 23:18:20|5757.23|5756.53|5756.98|5756.28|5757.23|5756.53|5756.98|5756.28|56
1728256710000|2024-10-06 23:18:30|5757.23|5756.53|5757.23|5756.53|5757.23|5756.53|5757.23|5756.53|8
1728256730000|2024-10-06 23:18:50|5757.48|5756.78|5757.48|5756.78|5757.48|5756.78|5757.48|5756.78|19
1728256750000|2024-10-06 23:19:10|5757.73|5757.03|5757.48|5756.78|5757.73|5757.03|5757.48|5756.78|13
1728256770000|2024-10-06 23:19:30|5757.73|5757.03|5757.73|5757.03|5757.73|5757.03|5757.73|5757.03|10
1728256790000|2024-10-06 23:19:50|5757.6|5756.9|5757.6|5756.9|5757.73|5757.03|5757.48|5756.78|10
1728256800000|2024-10-06 23:20:00|5757.48|5756.78|5757.48|5756.78|5757.48|5756.78|5757.48|5756.78|10
1728256810000|2024-10-06 23:20:10|5757.35|5756.65|5757.35|5756.65|5757.35|5756.65|5757.35|5756.65|12
1728256820000|2024-10-06 23:20:20|5757.23|5756.53|5757.48|5756.78|5757.48|5756.78|5757.23|5756.53|6
1728256840000|2024-10-06 23:20:40|5757.35|5756.65|5757.23|5756.53|5757.35|5756.65|5757.23|5756.53|5
1728256850000|2024-10-06 23:20:50|||||||||2
1728256860000|2024-10-06 23:21:00|5756.98|5756.28|5756.98|5756.28|5757.23|5756.53|5756.98|5756.28|12
1728256870000|2024-10-06 23:21:10|5757.23|5756.53|5757.1|5756.4|5757.23|5756.53|5756.98|5756.28|10
1728256880000|2024-10-06 23:21:20|5757.23|5756.53|5756.73|5756.03|5757.23|5756.53|5756.73|5756.03|53
1728256890000|2024-10-06 23:21:30|5756.6|5755.9|5756.98|5756.28|5756.98|5756.28|5756.6|5755.9|34
1728256900000|2024-10-06 23:21:40|5756.85|5756.15|5756.85|5756.15|5756.85|5756.15|5756.85|5756.15|12
1728256910000|2024-10-06 23:21:50|5756.98|5756.28|5756.98|5756.28|5756.98|5756.28|5756.98|5756.28|2
1728256920000|2024-10-06 23:22:00|5756.73|5756.03|5755.73|5755.03|5756.73|5756.03|5755.73|5755.03|46
1728256930000|2024-10-06 23:22:10|5755.48|5754.78|5755.23|5754.53|5755.48|5754.78|5755.23|5754.53|13
1728256940000|2024-10-06 23:22:20|5755.48|5754.78|5755.73|5755.03|5755.98|5755.28|5755.48|5754.78|36
1728256950000|2024-10-06 23:22:30|5755.85|5755.15|5755.6|5754.9|5755.85|5755.15|5755.6|5754.9|3
1728256960000|2024-10-06 23:22:40|5755.73|5755.03|5755.73|5755.03|5755.73|5755.03|5755.73|5755.03|0
1728256970000|2024-10-06 23:22:50|5755.48|5754.78|5755.48|5754.78|5755.48|5754.78|5755.48|5754.78|2
1728256980000|2024-10-06 23:23:00|||||||||1
1728256990000|2024-10-06 23:23:10|5755.73|5755.03|5755.73|5755.03|5755.73|5755.03|5755.73|5755.03|3
1728257000000|2024-10-06 23:23:20|5755.85|5755.15|5755.98|5755.28|5755.98|5755.28|5755.85|5755.15|7
1728257010000|2024-10-06 23:23:30|5755.73|5755.03|5755.73|5755.03|5755.73|5755.03|5755.73|5755.03|7
1728257020000|2024-10-06 23:23:40|5755.98|5755.28|5755.73|5755.03|5755.98|5755.28|5755.73|5755.03|5
1728257030000|2024-10-06 23:23:50|5755.85|5755.15|5755.85|5755.15|5755.98|5755.28|5755.73|5755.03|4
1728257040000|2024-10-06 23:24:00|5755.73|5755.03|5755.73|5755.03|5755.73|5755.03|5755.73|5755.03|2
1728257050000|2024-10-06 23:24:10|5755.48|5754.78|5754.98|5754.28|5755.48|5754.78|5754.98|5754.28|23
1728257060000|2024-10-06 23:24:20|5755.1|5754.4|5755.23|5754.53|5755.23|5754.53|5755.1|5754.4|36
1728257070000|2024-10-06 23:24:30|5754.98|5754.28|5755.23|5754.53|5755.23|5754.53|5754.98|5754.28|6
1728257080000|2024-10-06 23:24:40|5755.1|5754.4|5754.98|5754.28|5755.23|5754.53|5754.98|5754.28|7
1728257090000|2024-10-06 23:24:50|5755.23|5754.53|5754.98|5754.28|5755.23|5754.53|5754.98|5754.28|28
1728257100000|2024-10-06 23:25:00|5754.73|5754.03|5754.98|5754.28|5754.98|5754.28|5754.73|5754.03|20
1728257110000|2024-10-06 23:25:10|5754.85|5754.15|5754.85|5754.15|5754.85|5754.15|5754.85|5754.15|6
1728257120000|2024-10-06 23:25:20|5754.73|5754.03|5754.73|5754.03|5754.98|5754.28|5754.73|5754.03|17
1728257130000|2024-10-06 23:25:30|5754.6|5753.9|5754.48|5753.78|5754.6|5753.9|5754.48|5753.78|18
1728257140000|2024-10-06 23:25:40|5754.23|5753.53|5754.23|5753.53|5754.23|5753.53|5754.23|5753.53|14
1728257150000|2024-10-06 23:25:50|5754.48|5753.78|5754.48|5753.78|5754.48|5753.78|5754.35|5753.65|13
1728257160000|2024-10-06 23:26:00|5754.73|5754.03|5754.48|5753.78|5754.73|5754.03|5754.23|5753.53|44
1728257180000|2024-10-06 23:26:20|5754.73|5754.03|5754.85|5754.15|5754.85|5754.15|5754.73|5754.03|7
1728257190000|2024-10-06 23:26:30|5754.73|5754.03|5754.98|5754.28|5755.1|5754.4|5754.73|5754.03|23
1728257200000|2024-10-06 23:26:40|5754.73|5754.03|5754.85|5754.15|5754.85|5754.15|5754.73|5754.03|11
1728257210000|2024-10-06 23:26:50|5754.73|5754.03|5754.73|5754.03|5754.85|5754.15|5754.73|5754.03|0
1728257220000|2024-10-06 23:27:00|5754.48|5753.78|5754.98|5754.28|5754.98|5754.28|5754.48|5753.78|24
1728257240000|2024-10-06 23:27:20|5754.48|5753.78|5754.73|5754.03|5754.73|5754.03|5754.48|5753.78|28
1728257260000|2024-10-06 23:27:40|||||||||10
1728257270000|2024-10-06 23:27:50|5755.23|5754.53|5754.98|5754.28|5755.23|5754.53|5754.98|5754.28|42
1728257280000|2024-10-06 23:28:00|5755.1|5754.4|5755.1|5754.4|5755.1|5754.4|5755.1|5754.4|6
1728257290000|2024-10-06 23:28:10|5754.98|5754.28|5754.98|5754.28|5755.23|5754.53|5754.98|5754.28|7
1728257300000|2024-10-06 23:28:20|5755.1|5754.4|5755.1|5754.4|5755.23|5754.53|5754.98|5754.28|5
1728257310000|2024-10-06 23:28:30|5755.23|5754.53|5755.23|5754.53|5755.23|5754.53|5755.1|5754.4|6
1728257320000|2024-10-06 23:28:40|5755.1|5754.4|5755.23|5754.53|5755.23|5754.53|5755.1|5754.4|5
1728257340000|2024-10-06 23:29:00|5755.35|5754.65|5755.35|5754.65|5755.48|5754.78|5755.35|5754.65|7
1728257350000|2024-10-06 23:29:10|5755.48|5754.78|5755.23|5754.53|5755.48|5754.78|5755.23|5754.53|5
1728257360000|2024-10-06 23:29:20|5755.35|5754.65|5755.35|5754.65|5755.48|5754.78|5755.23|5754.53|2
1728257370000|2024-10-06 23:29:30|5755.48|5754.78|5755.48|5754.78|5755.48|5754.78|5755.48|5754.78|3
1728257380000|2024-10-06 23:29:40|5755.35|5754.65|5755.48|5754.78|5755.48|5754.78|5755.35|5754.65|5
1728257390000|2024-10-06 23:29:50|||||||||6
1728257400000|2024-10-06 23:30:00|5755.23|5754.53|5755.73|5755.03|5755.73|5755.03|5755.23|5754.53|13
1728257410000|2024-10-06 23:30:10|5755.85|5755.15|5755.73|5755.03|5755.85|5755.15|5755.48|5754.78|17
1728257420000|2024-10-06 23:30:20|5755.6|5754.9|5755.48|5754.78|5755.73|5755.03|5755.48|5754.78|5
1728257430000|2024-10-06 23:30:30|5755.35|5754.65|5755.23|5754.53|5755.48|5754.78|5755.23|5754.53|11
1728257440000|2024-10-06 23:30:40|||||||||1
1728257450000|2024-10-06 23:30:50|||||||||1
1728257460000|2024-10-06 23:31:00|5755.1|5754.4|5754.98|5754.28|5755.23|5754.53|5754.98|5754.28|26
1728257480000|2024-10-06 23:31:20|||||||||1
1728257490000|2024-10-06 23:31:30|5754.85|5754.15|5754.85|5754.15|5754.98|5754.28|5754.73|5754.03|22
1728257500000|2024-10-06 23:31:40|5754.73|5754.03|5754.98|5754.28|5754.98|5754.28|5754.73|5754.03|6
1728257510000|2024-10-06 23:31:50|5755.48|5754.78|5755.48|5754.78|5755.48|5754.78|5755.48|5754.78|19
1728257520000|2024-10-06 23:32:00|5755.35|5754.65|5755.48|5754.78|5755.48|5754.78|5755.35|5754.65|12
1728257530000|2024-10-06 23:32:10|5755.35|5754.65|5755.23|5754.53|5755.35|5754.65|5755.23|5754.53|18
1728257540000|2024-10-06 23:32:20|5754.98|5754.28|5754.85|5754.15|5754.98|5754.28|5754.73|5754.03|13
1728257550000|2024-10-06 23:32:30|5754.98|5754.28|5755.23|5754.53|5755.23|5754.53|5754.98|5754.28|14
1728257570000|2024-10-06 23:32:50|5755.1|5754.4|5755.23|5754.53|5755.23|5754.53|5754.98|5754.28|6
1728257580000|2024-10-06 23:33:00|5755.35|5754.65|5755.23|5754.53|5755.35|5754.65|5755.23|5754.53|12
1728257590000|2024-10-06 23:33:10|5755.48|5754.78|5755.48|5754.78|5755.48|5754.78|5755.48|5754.78|17
1728257600000|2024-10-06 23:33:20|5755.73|5755.03|5755.85|5755.15|5755.98|5755.28|5755.73|5755.03|16
1728257610000|2024-10-06 23:33:30|5755.73|5755.03|5755.73|5755.03|5755.73|5755.03|5755.73|5755.03|0
1728257620000|2024-10-06 23:33:40|5755.98|5755.28|5755.98|5755.28|5755.98|5755.28|5755.98|5755.28|9
1728257630000|2024-10-06 23:33:50|5755.85|5755.15|5755.98|5755.28|5755.98|5755.28|5755.85|5755.15|8
1728257640000|2024-10-06 23:34:00|5755.85|5755.15|5755.98|5755.28|5755.98|5755.28|5755.85|5755.15|14
1728257650000|2024-10-06 23:34:10|5755.85|5755.15|5755.73|5755.03|5755.85|5755.15|5755.73|5755.03|9
1728257660000|2024-10-06 23:34:20|5755.6|5754.9|5755.73|5755.03|5755.73|5755.03|5755.6|5754.9|8
1728257670000|2024-10-06 23:34:30|5755.6|5754.9|5755.73|5755.03|5755.73|5755.03|5755.6|5754.9|1
1728257680000|2024-10-06 23:34:40|||||||||8
1728257690000|2024-10-06 23:34:50|||||||||5
1728257700000|2024-10-06 23:35:00|5755.98|5755.28|5755.73|5755.03|5755.98|5755.28|5755.73|5755.03|25
1728257710000|2024-10-06 23:35:10|5755.48|5754.78|5755.48|5754.78|5755.48|5754.78|5755.48|5754.78|3
1728257720000|2024-10-06 23:35:20|5755.23|5754.53|5754.98|5754.28|5755.23|5754.53|5754.98|5754.28|13
1728257730000|2024-10-06 23:35:30|||||||||6
1728257740000|2024-10-06 23:35:40|5754.73|5754.03|5755.23|5754.53|5755.23|5754.53|5754.48|5753.78|35
1728257750000|2024-10-06 23:35:50|5755.1|5754.4|5754.98|5754.28|5755.1|5754.4|5754.98|5754.28|9
1728257760000|2024-10-06 23:36:00|5754.73|5754.03|5754.98|5754.28|5754.98|5754.28|5754.73|5754.03|8
1728257770000|2024-10-06 23:36:10|5754.85|5754.15|5754.73|5754.03|5754.85|5754.15|5754.73|5754.03|0
1728257780000|2024-10-06 23:36:20|5754.6|5753.9|5754.73|5754.03|5754.73|5754.03|5754.6|5753.9|13
1728257790000|2024-10-06 23:36:30|5754.6|5753.9|5754.48|5753.78|5754.73|5754.03|5754.48|5753.78|12
1728257800000|2024-10-06 23:36:40|5754.6|5753.9|5754.73|5754.03|5754.73|5754.03|5754.6|5753.9|11
1728257820000|2024-10-06 23:37:00|||||||||7
1728257830000|2024-10-06 23:37:10|||||||||1
1728257840000|2024-10-06 23:37:20|5754.98|5754.28|5755.23|5754.53|5755.23|5754.53|5754.98|5754.28|17
1728257850000|2024-10-06 23:37:30|5755.1|5754.4|5755.23|5754.53|5755.23|5754.53|5755.1|5754.4|0
1728257860000|2024-10-06 23:37:40|||||||||2
1728257880000|2024-10-06 23:38:00|5755.1|5754.4|5755.48|5754.78|5755.48|5754.78|5755.1|5754.4|17
1728257890000|2024-10-06 23:38:10|||||||||1
1728257900000|2024-10-06 23:38:20|||||||||2
1728257910000|2024-10-06 23:38:30|||||||||1
1728257940000|2024-10-06 23:39:00|||||||||1
1728257950000|2024-10-06 23:39:10|||||||||1
1728257960000|2024-10-06 23:39:20|5755.6|5754.9|5755.48|5754.78|5755.6|5754.9|5755.48|5754.78|6
1728257970000|2024-10-06 23:39:30|5755.6|5754.9|5755.48|5754.78|5755.73|5755.03|5755.48|5754.78|3
1728257990000|2024-10-06 23:39:50|5755.73|5755.03|5755.73|5755.03|5755.73|5755.03|5755.73|5755.03|5
1728258000000|2024-10-06 23:40:00|||||||||2
1728258010000|2024-10-06 23:40:10|5754.98|5754.28|5754.98|5754.28|5754.98|5754.28|5754.85|5754.15|80
1728258020000|2024-10-06 23:40:20|5754.85|5754.15|5754.85|5754.15|5754.85|5754.15|5754.85|5754.15|7
1728258030000|2024-10-06 23:40:30|5754.98|5754.28|5754.98|5754.28|5755.1|5754.4|5754.98|5754.28|7
1728258040000|2024-10-06 23:40:40|5754.85|5754.15|5754.73|5754.03|5754.85|5754.15|5754.73|5754.03|3
1728258060000|2024-10-06 23:41:00|5754.48|5753.78|5754.73|5754.03|5754.73|5754.03|5754.48|5753.78|33
1728258070000|2024-10-06 23:41:10|5754.98|5754.28|5755.23|5754.53|5755.23|5754.53|5754.98|5754.28|72
1728258080000|2024-10-06 23:41:20|5754.98|5754.28|5754.98|5754.28|5754.98|5754.28|5754.98|5754.28|5
1728258090000|2024-10-06 23:41:30|||||||||1
1728258100000|2024-10-06 23:41:40|5754.73|5754.03|5754.85|5754.15|5754.85|5754.15|5754.73|5754.03|1
1728258120000|2024-10-06 23:42:00|5754.98|5754.28|5754.98|5754.28|5754.98|5754.28|5754.98|5754.28|3
1728258130000|2024-10-06 23:42:10|||||||||6
1728258140000|2024-10-06 23:42:20|||||||||1
1728258150000|2024-10-06 23:42:30|5755.23|5754.53|5755.23|5754.53|5755.23|5754.53|5755.23|5754.53|7
1728258160000|2024-10-06 23:42:40|||||||||2
1728258170000|2024-10-06 23:42:50|5754.98|5754.28|5754.98|5754.28|5754.98|5754.28|5754.98|5754.28|2
1728258180000|2024-10-06 23:43:00|5755.1|5754.4|5755.1|5754.4|5755.1|5754.4|5755.1|5754.4|3
1728258190000|2024-10-06 23:43:10|5755.23|5754.53|5755.1|5754.4|5755.23|5754.53|5755.1|5754.4|4
1728258200000|2024-10-06 23:43:20|5755.23|5754.53|5755.1|5754.4|5755.23|5754.53|5754.98|5754.28|7
1728258210000|2024-10-06 23:43:30|5754.98|5754.28|5754.98|5754.28|5754.98|5754.28|5754.98|5754.28|0
1728258230000|2024-10-06 23:43:50|||||||||3
1728258260000|2024-10-06 23:44:20|5754.73|5754.03|5754.73|5754.03|5754.73|5754.03|5754.73|5754.03|9
1728258300000|2024-10-06 23:45:00|5754.98|5754.28|5754.98|5754.28|5754.98|5754.28|5754.73|5754.03|11
1728258310000|2024-10-06 23:45:10|5754.73|5754.03|5755.1|5754.4|5755.23|5754.53|5754.73|5754.03|21
1728258320000|2024-10-06 23:45:20|5754.98|5754.28|5755.23|5754.53|5755.23|5754.53|5754.98|5754.28|10
1728258330000|2024-10-06 23:45:30|5755.1|5754.4|5754.98|5754.28|5755.1|5754.4|5754.85|5754.15|8
1728258340000|2024-10-06 23:45:40|5754.85|5754.15|5754.73|5754.03|5754.98|5754.28|5754.73|5754.03|3
1728258350000|2024-10-06 23:45:50|5754.98|5754.28|5754.98|5754.28|5754.98|5754.28|5754.85|5754.15|17
1728258360000|2024-10-06 23:46:00|5754.73|5754.03|5754.73|5754.03|5754.73|5754.03|5754.73|5754.03|8
1728258370000|2024-10-06 23:46:10|5754.6|5753.9|5754.48|5753.78|5754.73|5754.03|5754.48|5753.78|12
1728258380000|2024-10-06 23:46:20|5754.6|5753.9|5753.48|5752.78|5754.6|5753.9|5752.98|5752.28|209
1728258390000|2024-10-06 23:46:30|5753.73|5753.03|5753.48|5752.78|5753.73|5753.03|5753.48|5752.78|12
1728258400000|2024-10-06 23:46:40|5753.73|5753.03|5753.73|5753.03|5753.85|5753.15|5753.73|5753.03|22
1728258410000|2024-10-06 23:46:50|5753.48|5752.78|5753.48|5752.78|5753.48|5752.78|5753.48|5752.78|13
1728258420000|2024-10-06 23:47:00|5753.6|5752.9|5753.73|5753.03|5753.85|5753.15|5753.48|5752.78|9
1728258430000|2024-10-06 23:47:10|5753.85|5753.15|5753.73|5753.03|5753.98|5753.28|5753.6|5752.9|14
1728258440000|2024-10-06 23:47:20|5753.6|5752.9|5753.48|5752.78|5753.73|5753.03|5753.48|5752.78|11
1728258450000|2024-10-06 23:47:30|5753.73|5753.03|5753.23|5752.53|5753.73|5753.03|5752.98|5752.28|36
1728258460000|2024-10-06 23:47:40|||||||||8
1728258470000|2024-10-06 23:47:50|5752.98|5752.28|5753.23|5752.53|5753.23|5752.53|5752.98|5752.28|17
1728258480000|2024-10-06 23:48:00|5752.73|5752.03|5752.98|5752.28|5753.23|5752.53|5752.73|5752.03|27
1728258490000|2024-10-06 23:48:10|5753.1|5752.4|5753.73|5753.03|5753.73|5753.03|5752.98|5752.28|23
1728258500000|2024-10-06 23:48:20|5753.85|5753.15|5753.73|5753.03|5753.98|5753.28|5753.73|5753.03|18
1728258510000|2024-10-06 23:48:30|5753.6|5752.9|5753.48|5752.78|5753.73|5753.03|5753.48|5752.78|8
1728258520000|2024-10-06 23:48:40|5753.73|5753.03|5753.73|5753.03|5753.73|5753.03|5753.73|5753.03|3
1728258530000|2024-10-06 23:48:50|5753.6|5752.9|5753.48|5752.78|5753.6|5752.9|5753.48|5752.78|7
1728258540000|2024-10-06 23:49:00|||||||||1
1728258550000|2024-10-06 23:49:10|5753.23|5752.53|5753.23|5752.53|5753.48|5752.78|5753.23|5752.53|27
1728258560000|2024-10-06 23:49:20|5753.1|5752.4|5752.98|5752.28|5753.23|5752.53|5752.98|5752.28|8
1728258570000|2024-10-06 23:49:30|5753.23|5752.53|5753.23|5752.53|5753.23|5752.53|5753.23|5752.53|10
1728258580000|2024-10-06 23:49:40|5753.48|5752.78|5753.6|5752.9|5753.73|5753.03|5753.48|5752.78|16
1728258590000|2024-10-06 23:49:50|5753.73|5753.03|5753.73|5753.03|5753.73|5753.03|5753.48|5752.78|13
1728258600000|2024-10-06 23:50:00|5753.48|5752.78|5753.98|5753.28|5753.98|5753.28|5753.48|5752.78|4
1728258610000|2024-10-06 23:50:10|5754.1|5753.4|5754.23|5753.53|5754.23|5753.53|5753.98|5753.28|6
1728258620000|2024-10-06 23:50:20|||||||||3
1728258630000|2024-10-06 23:50:30|5753.98|5753.28|5753.98|5753.28|5753.98|5753.28|5753.98|5753.28|8
1728258640000|2024-10-06 23:50:40|5753.73|5753.03|5753.73|5753.03|5753.98|5753.28|5753.73|5753.03|7
1728258660000|2024-10-06 23:51:00|5753.48|5752.78|5753.48|5752.78|5753.73|5753.03|5753.48|5752.78|15
1728258670000|2024-10-06 23:51:10|5753.23|5752.53|5753.23|5752.53|5753.23|5752.53|5753.23|5752.53|7
1728258680000|2024-10-06 23:51:20|5753.48|5752.78|5753.6|5752.9|5753.6|5752.9|5753.48|5752.78|20
1728258690000|2024-10-06 23:51:30|5753.48|5752.78|5753.23|5752.53|5753.48|5752.78|5753.23|5752.53|10
1728258700000|2024-10-06 23:51:40|||||||||1
1728258710000|2024-10-06 23:51:50|5753.48|5752.78|5753.48|5752.78|5753.73|5753.03|5753.48|5752.78|27
1728258720000|2024-10-06 23:52:00|5753.73|5753.03|5753.48|5752.78|5753.73|5753.03|5753.48|5752.78|4
1728258730000|2024-10-06 23:52:10|5753.23|5752.53|5753.23|5752.53|5753.23|5752.53|5753.23|5752.53|3
1728258740000|2024-10-06 23:52:20|5753.35|5752.65|5753.48|5752.78|5753.48|5752.78|5753.23|5752.53|4
1728258750000|2024-10-06 23:52:30|5753.73|5753.03|5753.48|5752.78|5753.73|5753.03|5753.48|5752.78|29
1728258760000|2024-10-06 23:52:40|5753.6|5752.9|5753.48|5752.78|5753.6|5752.9|5753.48|5752.78|6
1728258770000|2024-10-06 23:52:50|5753.23|5752.53|5752.98|5752.28|5753.23|5752.53|5752.98|5752.28|6
1728258780000|2024-10-06 23:53:00|||||||||2
1728258790000|2024-10-06 23:53:10|||||||||1
1728258800000|2024-10-06 23:53:20|5753.1|5752.4|5752.98|5752.28|5753.1|5752.4|5752.98|5752.28|14
1728258810000|2024-10-06 23:53:30|5753.23|5752.53|5753.23|5752.53|5753.23|5752.53|5753.23|5752.53|6
1728258820000|2024-10-06 23:53:40|||||||||1
1728258830000|2024-10-06 23:53:50|5753.48|5752.78|5753.6|5752.9|5753.6|5752.9|5753.48|5752.78|7
1728258840000|2024-10-06 23:54:00|5753.73|5753.03|5753.48|5752.78|5753.73|5753.03|5753.48|5752.78|7
1728258850000|2024-10-06 23:54:10|5753.23|5752.53|5753.35|5752.65|5753.35|5752.65|5753.23|5752.53|5
1728258860000|2024-10-06 23:54:20|5753.48|5752.78|5753.73|5753.03|5753.73|5753.03|5753.48|5752.78|1
1728258870000|2024-10-06 23:54:30|||||||||2
1728258880000|2024-10-06 23:54:40|5753.98|5753.28|5754.1|5753.4|5754.1|5753.4|5753.98|5753.28|22
1728258890000|2024-10-06 23:54:50|5753.98|5753.28|5754.23|5753.53|5754.23|5753.53|5753.98|5753.28|9
1728258900000|2024-10-06 23:55:00|||||||||4
1728258910000|2024-10-06 23:55:10|5754.48|5753.78|5754.48|5753.78|5754.73|5754.03|5754.48|5753.78|31
1728258920000|2024-10-06 23:55:20|||||||||4
1728258930000|2024-10-06 23:55:30|5754.23|5753.53|5754.23|5753.53|5754.23|5753.53|5754.23|5753.53|16
1728258940000|2024-10-06 23:55:40|5754.48|5753.78|5754.48|5753.78|5754.48|5753.78|5754.48|5753.78|7
1728258950000|2024-10-06 23:55:50|5754.23|5753.53|5754.23|5753.53|5754.23|5753.53|5754.23|5753.53|8
1728258960000|2024-10-06 23:56:00|||||||||3
1728258970000|2024-10-06 23:56:10|5754.48|5753.78|5754.98|5754.28|5754.98|5754.28|5754.48|5753.78|61
1728258980000|2024-10-06 23:56:20|5754.73|5754.03|5754.73|5754.03|5754.85|5754.15|5754.73|5754.03|7
1728259000000|2024-10-06 23:56:40|5754.85|5754.15|5754.73|5754.03|5754.98|5754.28|5754.73|5754.03|49
1728259010000|2024-10-06 23:56:50|5754.98|5754.28|5754.98|5754.28|5754.98|5754.28|5754.98|5754.28|5
1728259020000|2024-10-06 23:57:00|5754.85|5754.15|5754.85|5754.15|5754.98|5754.28|5754.73|5754.03|5
1728259030000|2024-10-06 23:57:10|5754.98|5754.28|5754.98|5754.28|5754.98|5754.28|5754.85|5754.15|4
1728259040000|2024-10-06 23:57:20|||||||||3
1728259050000|2024-10-06 23:57:30|5755.1|5754.4|5755.1|5754.4|5755.1|5754.4|5755.1|5754.4|12
1728259060000|2024-10-06 23:57:40|5755.23|5754.53|5754.98|5754.28|5755.23|5754.53|5754.98|5754.28|26
1728259070000|2024-10-06 23:57:50|5754.85|5754.15|5754.85|5754.15|5754.85|5754.15|5754.73|5754.03|6
1728259080000|2024-10-06 23:58:00|5754.73|5754.03|5754.98|5754.28|5754.98|5754.28|5754.6|5753.9|27
1728259090000|2024-10-06 23:58:10|5754.73|5754.03|5754.98|5754.28|5754.98|5754.28|5754.73|5754.03|5
1728259100000|2024-10-06 23:58:20|5754.85|5754.15|5754.73|5754.03|5754.85|5754.15|5754.73|5754.03|3
1728259110000|2024-10-06 23:58:30|||||||||2
1728259120000|2024-10-06 23:58:40|5754.48|5753.78|5754.48|5753.78|5754.48|5753.78|5754.48|5753.78|16
1728259140000|2024-10-06 23:59:00|5754.1|5753.4|5753.98|5753.28|5754.23|5753.53|5753.98|5753.28|20
1728259150000|2024-10-06 23:59:10|5754.1|5753.4|5753.73|5753.03|5754.23|5753.53|5753.73|5753.03|11
1728259160000|2024-10-06 23:59:20|5753.48|5752.78|5753.98|5753.28|5753.98|5753.28|5753.48|5752.78|105
1728259180000|2024-10-06 23:59:40|5753.73|5753.03|5753.73|5753.03|5753.73|5753.03|5753.73|5753.03|26
1728259190000|2024-10-06 23:59:50|5753.48|5752.78|5753.48|5752.78|5753.73|5753.03|5753.48|5752.78|20
1728259200000|2024-10-07 00:00:00|5753.23|5752.53|5753.73|5753.03|5753.98|5753.28|5753.23|5752.53|73
1728259210000|2024-10-07 00:00:10|5753.98|5753.28|5753.6|5752.9|5753.98|5753.28|5753.48|5752.78|42
1728259220000|2024-10-07 00:00:20|5753.48|5752.78|5753.98|5753.28|5753.98|5753.28|5752.98|5752.28|109
1728259230000|2024-10-07 00:00:30|5754.23|5753.53|5754.23|5753.53|5754.48|5753.78|5754.23|5753.53|23
1728259240000|2024-10-07 00:00:40|5753.98|5753.28|5754.23|5753.53|5754.23|5753.53|5753.98|5753.28|28
1728259250000|2024-10-07 00:00:50|5753.98|5753.28|5753.98|5753.28|5753.98|5753.28|5753.98|5753.28|16
1728259260000|2024-10-07 00:01:00|5753.73|5753.03|5753.23|5752.53|5753.73|5753.03|5753.23|5752.53|47
1728259270000|2024-10-07 00:01:10|5752.98|5752.28|5753.23|5752.53|5753.48|5752.78|5752.98|5752.28|84
1728259280000|2024-10-07 00:01:20|5752.23|5751.53|5752.73|5752.03|5752.73|5752.03|5752.23|5751.53|127
1728259290000|2024-10-07 00:01:30|5752.48|5751.78|5752.98|5752.28|5752.98|5752.28|5752.48|5751.78|70
1728259300000|2024-10-07 00:01:40|5752.85|5752.15|5752.73|5752.03|5753.1|5752.4|5752.73|5752.03|29
1728259310000|2024-10-07 00:01:50|5752.48|5751.78|5752.73|5752.03|5752.73|5752.03|5752.48|5751.78|18
1728259320000|2024-10-07 00:02:00|5752.48|5751.78|5752.48|5751.78|5752.48|5751.78|5752.48|5751.78|12
1728259330000|2024-10-07 00:02:10|5752.23|5751.53|5752.98|5752.28|5753.1|5752.4|5752.23|5751.53|62
1728259340000|2024-10-07 00:02:20|5752.73|5752.03|5752.73|5752.03|5752.85|5752.15|5752.73|5752.03|37
1728259350000|2024-10-07 00:02:30|5752.48|5751.78|5752.23|5751.53|5752.48|5751.78|5752.23|5751.53|20
1728259360000|2024-10-07 00:02:40|5752.48|5751.78|5752.48|5751.78|5752.48|5751.78|5752.23|5751.53|15
1728259370000|2024-10-07 00:02:50|5752.73|5752.03|5752.48|5751.78|5752.73|5752.03|5752.48|5751.78|16
1728259380000|2024-10-07 00:03:00|5752.23|5751.53|5751.98|5751.28|5752.23|5751.53|5751.98|5751.28|69
1728259390000|2024-10-07 00:03:10|5752.23|5751.53|5752.23|5751.53|5752.23|5751.53|5751.98|5751.28|25
1728259400000|2024-10-07 00:03:20|5752.1|5751.4|5752.23|5751.53|5752.23|5751.53|5751.98|5751.28|27
1728259410000|2024-10-07 00:03:30|5752.48|5751.78|5752.1|5751.4|5752.48|5751.78|5751.98|5751.28|59
1728259420000|2024-10-07 00:03:40|5751.98|5751.28|5751.98|5751.28|5752.1|5751.4|5751.98|5751.28|11
1728259430000|2024-10-07 00:03:50|5751.73|5751.03|5750.73|5750.03|5751.73|5751.03|5750.48|5749.78|323
1728259440000|2024-10-07 00:04:00|5750.98|5750.28|5751.23|5750.53|5751.23|5750.53|5750.98|5750.28|58
1728259450000|2024-10-07 00:04:10|5751.48|5750.78|5751.23|5750.53|5751.48|5750.78|5750.98|5750.28|64
1728259460000|2024-10-07 00:04:20|5750.98|5750.28|5751.23|5750.53|5751.23|5750.53|5750.98|5750.28|11
1728259470000|2024-10-07 00:04:30|5751.48|5750.78|5751.98|5751.28|5751.98|5751.28|5751.48|5750.78|93
1728259480000|2024-10-07 00:04:40|5751.73|5751.03|5751.73|5751.03|5751.85|5751.15|5751.73|5751.03|29
1728259490000|2024-10-07 00:04:50|5751.48|5750.78|5751.48|5750.78|5751.48|5750.78|5751.48|5750.78|7
1728259500000|2024-10-07 00:05:00|5751.23|5750.53|5750.98|5750.28|5751.35|5750.65|5750.73|5750.03|91
1728259510000|2024-10-07 00:05:10|5750.85|5750.15|5750.48|5749.78|5750.85|5750.15|5750.48|5749.78|15
1728259520000|2024-10-07 00:05:20|||||||||18
1728259530000|2024-10-07 00:05:30|5750.23|5749.53|5750.23|5749.53|5750.48|5749.78|5750.23|5749.53|20
1728259540000|2024-10-07 00:05:40|5750.48|5749.78|5749.48|5748.78|5750.48|5749.78|5749.48|5748.78|90
1728259550000|2024-10-07 00:05:50|5749.73|5749.03|5749.73|5749.03|5749.98|5749.28|5749.48|5748.78|102
1728259560000|2024-10-07 00:06:00|5749.6|5748.9|5748.98|5748.28|5749.73|5749.03|5748.98|5748.28|88
1728259570000|2024-10-07 00:06:10|5749.23|5748.53|5749.23|5748.53|5749.23|5748.53|5749.23|5748.53|34
1728259580000|2024-10-07 00:06:20|5749.1|5748.4|5749.23|5748.53|5749.23|5748.53|5748.73|5748.03|48
1728259590000|2024-10-07 00:06:30|5749.48|5748.78|5750.23|5749.53|5750.23|5749.53|5749.23|5748.53|99
1728259600000|2024-10-07 00:06:40|5750.35|5749.65|5750.23|5749.53|5750.48|5749.78|5750.23|5749.53|30
1728259610000|2024-10-07 00:06:50|5749.98|5749.28|5749.98|5749.28|5750.23|5749.53|5749.98|5749.28|30
1728259620000|2024-10-07 00:07:00|5750.23|5749.53|5750.48|5749.78|5750.48|5749.78|5749.98|5749.28|26
1728259630000|2024-10-07 00:07:10|5750.23|5749.53|5750.23|5749.53|5750.23|5749.53|5749.98|5749.28|39
1728259640000|2024-10-07 00:07:20|5750.35|5749.65|5750.73|5750.03|5751.23|5750.53|5750.23|5749.53|45
1728259650000|2024-10-07 00:07:30|5750.6|5749.9|5749.98|5749.28|5750.73|5750.03|5749.98|5749.28|46
1728259660000|2024-10-07 00:07:40|5750.23|5749.53|5749.98|5749.28|5750.23|5749.53|5749.98|5749.28|37
1728259670000|2024-10-07 00:07:50|5749.73|5749.03|5749.48|5748.78|5749.73|5749.03|5749.48|5748.78|23
1728259680000|2024-10-07 00:08:00|5749.35|5748.65|5749.23|5748.53|5749.35|5748.65|5748.98|5748.28|51
1728259690000|2024-10-07 00:08:10|5749.48|5748.78|5749.98|5749.28|5749.98|5749.28|5749.48|5748.78|25
1728259700000|2024-10-07 00:08:20|5749.73|5749.03|5749.73|5749.03|5749.73|5749.03|5749.73|5749.03|10
1728259710000|2024-10-07 00:08:30|5749.98|5749.28|5749.73|5749.03|5749.98|5749.28|5749.73|5749.03|45
1728259720000|2024-10-07 00:08:40|5749.85|5749.15|5749.73|5749.03|5749.85|5749.15|5749.73|5749.03|8
1728259730000|2024-10-07 00:08:50|5749.48|5748.78|5749.23|5748.53|5749.48|5748.78|5749.23|5748.53|24
1728259740000|2024-10-07 00:09:00|5749.1|5748.4|5749.23|5748.53|5749.48|5748.78|5748.98|5748.28|48
1728259750000|2024-10-07 00:09:10|5749.48|5748.78|5749.35|5748.65|5749.48|5748.78|5749.23|5748.53|35
1728259760000|2024-10-07 00:09:20|5749.48|5748.78|5749.23|5748.53|5749.48|5748.78|5748.98|5748.28|72
1728259770000|2024-10-07 00:09:30|5748.73|5748.03|5748.73|5748.03|5748.73|5748.03|5748.73|5748.03|55
1728259780000|2024-10-07 00:09:40|5748.98|5748.28|5749.23|5748.53|5749.23|5748.53|5748.98|5748.28|51
1728259790000|2024-10-07 00:09:50|5748.98|5748.28|5748.98|5748.28|5749.23|5748.53|5748.98|5748.28|17
1728259800000|2024-10-07 00:10:00|5748.73|5748.03|5748.98|5748.28|5748.98|5748.28|5748.73|5748.03|39
1728259810000|2024-10-07 00:10:10|5749.23|5748.53|5749.23|5748.53|5749.23|5748.53|5749.23|5748.53|21
1728259820000|2024-10-07 00:10:20|5749.35|5748.65|5749.23|5748.53|5749.48|5748.78|5749.23|5748.53|23
1728259830000|2024-10-07 00:10:30|5748.98|5748.28|5748.98|5748.28|5749.23|5748.53|5748.98|5748.28|14
1728259840000|2024-10-07 00:10:40|5748.85|5748.15|5748.98|5748.28|5748.98|5748.28|5748.85|5748.15|8
1728259850000|2024-10-07 00:10:50|5749.23|5748.53|5749.23|5748.53|5749.23|5748.53|5748.98|5748.28|27
1728259860000|2024-10-07 00:11:00|5748.98|5748.28|5748.23|5747.53|5748.98|5748.28|5748.23|5747.53|85
1728259870000|2024-10-07 00:11:10|5748.48|5747.78|5747.98|5747.28|5748.48|5747.78|5747.98|5747.28|100
1728259880000|2024-10-07 00:11:20|5748.1|5747.4|5748.23|5747.53|5748.23|5747.53|5747.98|5747.28|28
1728259890000|2024-10-07 00:11:30|5748.35|5747.65|5748.23|5747.53|5748.48|5747.78|5748.23|5747.53|43
1728259900000|2024-10-07 00:11:40|5748.48|5747.78|5748.23|5747.53|5748.48|5747.78|5748.23|5747.53|13
1728259910000|2024-10-07 00:11:50|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|5747.48|5746.78|43
1728259920000|2024-10-07 00:12:00|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|15
1728259930000|2024-10-07 00:12:10|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|38
1728259940000|2024-10-07 00:12:20|5748.23|5747.53|5748.23|5747.53|5748.48|5747.78|5748.23|5747.53|27
1728259950000|2024-10-07 00:12:30|5747.98|5747.28|5748.23|5747.53|5748.23|5747.53|5747.98|5747.28|21
1728259960000|2024-10-07 00:12:40|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|15
1728259970000|2024-10-07 00:12:50|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|5747.98|5747.28|19
1728259980000|2024-10-07 00:13:00|5747.98|5747.28|5748.23|5747.53|5748.23|5747.53|5747.98|5747.28|19
1728259990000|2024-10-07 00:13:10|5747.98|5747.28|5747.98|5747.28|5748.1|5747.4|5747.98|5747.28|23
1728260000000|2024-10-07 00:13:20|5748.1|5747.4|5747.98|5747.28|5748.23|5747.53|5747.98|5747.28|4
1728260020000|2024-10-07 00:13:40|5748.23|5747.53|5748.48|5747.78|5748.6|5747.9|5748.23|5747.53|15
1728260030000|2024-10-07 00:13:50|||||||||16
1728260040000|2024-10-07 00:14:00|||||||||4
1728260050000|2024-10-07 00:14:10|||||||||2
1728260060000|2024-10-07 00:14:20|5748.73|5748.03|5748.48|5747.78|5748.73|5748.03|5748.48|5747.78|42
1728260070000|2024-10-07 00:14:30|5748.23|5747.53|5747.73|5747.03|5748.23|5747.53|5747.73|5747.03|45
1728260080000|2024-10-07 00:14:40|5747.98|5747.28|5747.98|5747.28|5748.23|5747.53|5747.98|5747.28|44
1728260090000|2024-10-07 00:14:50|5748.1|5747.4|5747.98|5747.28|5748.23|5747.53|5747.98|5747.28|30
1728260100000|2024-10-07 00:15:00|5747.85|5747.15|5747.98|5747.28|5747.98|5747.28|5747.73|5747.03|55
1728260110000|2024-10-07 00:15:10|5748.23|5747.53|5748.48|5747.78|5748.48|5747.78|5748.1|5747.4|39
1728260120000|2024-10-07 00:15:20|5748.23|5747.53|5747.98|5747.28|5748.23|5747.53|5747.73|5747.03|20
1728260130000|2024-10-07 00:15:30|5748.35|5747.65|5748.23|5747.53|5748.48|5747.78|5748.23|5747.53|20
1728260140000|2024-10-07 00:15:40|5747.98|5747.28|5748.23|5747.53|5748.23|5747.53|5747.98|5747.28|13
1728260150000|2024-10-07 00:15:50|5748.35|5747.65|5748.48|5747.78|5748.48|5747.78|5748.23|5747.53|6
1728260160000|2024-10-07 00:16:00|5748.73|5748.03|5748.85|5748.15|5748.98|5748.28|5748.48|5747.78|86
1728260170000|2024-10-07 00:16:10|5748.98|5748.28|5748.98|5748.28|5748.98|5748.28|5748.73|5748.03|42
1728260180000|2024-10-07 00:16:20|5749.23|5748.53|5748.98|5748.28|5749.23|5748.53|5748.98|5748.28|44
1728260190000|2024-10-07 00:16:30|5749.23|5748.53|5749.23|5748.53|5749.23|5748.53|5749.23|5748.53|10
1728260200000|2024-10-07 00:16:40|5748.98|5748.28|5748.73|5748.03|5748.98|5748.28|5748.73|5748.03|32
1728260210000|2024-10-07 00:16:50|5748.85|5748.15|5748.48|5747.78|5748.98|5748.28|5748.48|5747.78|28
1728260220000|2024-10-07 00:17:00|5748.35|5747.65|5747.73|5747.03|5748.48|5747.78|5747.73|5747.03|100
1728260230000|2024-10-07 00:17:10|5747.48|5746.78|5747.48|5746.78|5747.73|5747.03|5747.48|5746.78|44
1728260240000|2024-10-07 00:17:20|5747.73|5747.03|5747.23|5746.53|5747.73|5747.03|5747.23|5746.53|51
1728260250000|2024-10-07 00:17:30|5746.98|5746.28|5747.73|5747.03|5747.73|5747.03|5746.98|5746.28|48
1728260260000|2024-10-07 00:17:40|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|5747.73|5747.03|35
1728260270000|2024-10-07 00:17:50|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|20
1728260280000|2024-10-07 00:18:00|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|19
1728260290000|2024-10-07 00:18:10|5747.35|5746.65|5747.23|5746.53|5747.48|5746.78|5747.23|5746.53|15
1728260300000|2024-10-07 00:18:20|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|13
1728260310000|2024-10-07 00:18:30|5747.6|5746.9|5747.6|5746.9|5747.73|5747.03|5747.48|5746.78|15
1728260320000|2024-10-07 00:18:40|5747.48|5746.78|5747.73|5747.03|5747.98|5747.28|5747.48|5746.78|21
1728260330000|2024-10-07 00:18:50|5747.85|5747.15|5747.73|5747.03|5747.98|5747.28|5747.73|5747.03|4
1728260340000|2024-10-07 00:19:00|5747.48|5746.78|5748.48|5747.78|5748.48|5747.78|5747.48|5746.78|41
1728260350000|2024-10-07 00:19:10|5748.23|5747.53|5748.23|5747.53|5748.35|5747.65|5748.23|5747.53|27
1728260360000|2024-10-07 00:19:20|5748.35|5747.65|5748.23|5747.53|5748.48|5747.78|5747.98|5747.28|8
1728260370000|2024-10-07 00:19:30|5748.1|5747.4|5748.48|5747.78|5748.48|5747.78|5748.1|5747.4|7
1728260380000|2024-10-07 00:19:40|5748.23|5747.53|5748.1|5747.4|5748.48|5747.78|5748.1|5747.4|20
1728260390000|2024-10-07 00:19:50|5748.23|5747.53|5747.98|5747.28|5748.23|5747.53|5747.98|5747.28|7
1728260400000|2024-10-07 00:20:00|5748.1|5747.4|5748.23|5747.53|5748.23|5747.53|5747.98|5747.28|19
1728260410000|2024-10-07 00:20:10|5747.98|5747.28|5747.98|5747.28|5748.23|5747.53|5747.98|5747.28|18
1728260420000|2024-10-07 00:20:20|5748.23|5747.53|5748.48|5747.78|5748.73|5748.03|5748.23|5747.53|20
1728260430000|2024-10-07 00:20:30|5748.73|5748.03|5748.48|5747.78|5748.73|5748.03|5748.48|5747.78|8
1728260440000|2024-10-07 00:20:40|5748.73|5748.03|5748.98|5748.28|5748.98|5748.28|5748.73|5748.03|12
1728260450000|2024-10-07 00:20:50|||||||||6
1728260460000|2024-10-07 00:21:00|5748.73|5748.03|5748.73|5748.03|5748.85|5748.15|5748.73|5748.03|20
1728260470000|2024-10-07 00:21:10|5748.85|5748.15|5748.98|5748.28|5748.98|5748.28|5748.85|5748.15|19
1728260480000|2024-10-07 00:21:20|5748.73|5748.03|5748.73|5748.03|5748.98|5748.28|5748.73|5748.03|29
1728260490000|2024-10-07 00:21:30|5748.48|5747.78|5748.23|5747.53|5748.73|5748.03|5748.23|5747.53|31
1728260500000|2024-10-07 00:21:40|5748.48|5747.78|5748.73|5748.03|5748.73|5748.03|5748.48|5747.78|47
1728260510000|2024-10-07 00:21:50|5748.48|5747.78|5748.6|5747.9|5748.73|5748.03|5748.48|5747.78|12
1728260520000|2024-10-07 00:22:00|5748.48|5747.78|5748.48|5747.78|5748.48|5747.78|5747.98|5747.28|54
1728260530000|2024-10-07 00:22:10|5748.35|5747.65|5748.48|5747.78|5748.48|5747.78|5748.23|5747.53|3
1728260540000|2024-10-07 00:22:20|5748.35|5747.65|5748.35|5747.65|5748.35|5747.65|5748.23|5747.53|7
1728260550000|2024-10-07 00:22:30|5748.48|5747.78|5748.48|5747.78|5748.48|5747.78|5748.23|5747.53|17
1728260560000|2024-10-07 00:22:40|5748.23|5747.53|5747.98|5747.28|5748.23|5747.53|5747.98|5747.28|3
1728260570000|2024-10-07 00:22:50|5748.1|5747.4|5747.98|5747.28|5748.23|5747.53|5747.98|5747.28|23
1728260580000|2024-10-07 00:23:00|5747.73|5747.03|5747.85|5747.15|5747.98|5747.28|5747.73|5747.03|19
1728260590000|2024-10-07 00:23:10|5747.73|5747.03|5747.98|5747.28|5747.98|5747.28|5747.73|5747.03|9
1728260600000|2024-10-07 00:23:20|5747.85|5747.15|5747.98|5747.28|5747.98|5747.28|5747.85|5747.15|2
1728260610000|2024-10-07 00:23:30|5747.73|5747.03|5747.98|5747.28|5747.98|5747.28|5747.73|5747.03|15
1728260620000|2024-10-07 00:23:40|5748.23|5747.53|5748.48|5747.78|5748.48|5747.78|5748.23|5747.53|20
1728260630000|2024-10-07 00:23:50|5748.23|5747.53|5747.73|5747.03|5748.23|5747.53|5747.73|5747.03|20
1728260640000|2024-10-07 00:24:00|5747.48|5746.78|5747.73|5747.03|5747.73|5747.03|5747.48|5746.78|11
1728260650000|2024-10-07 00:24:10|5747.85|5747.15|5747.73|5747.03|5747.85|5747.15|5747.73|5747.03|13
1728260660000|2024-10-07 00:24:20|||||||||7
1728260670000|2024-10-07 00:24:30|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|5747.23|5746.53|50
1728260680000|2024-10-07 00:24:40|5747.23|5746.53|5747.23|5746.53|5747.23|5746.53|5747.23|5746.53|31
1728260690000|2024-10-07 00:24:50|||||||||14
1728260700000|2024-10-07 00:25:00|5747.48|5746.78|5747.73|5747.03|5747.73|5747.03|5747.48|5746.78|26
1728260710000|2024-10-07 00:25:10|5747.48|5746.78|5747.48|5746.78|5747.73|5747.03|5747.48|5746.78|22
1728260720000|2024-10-07 00:25:20|||||||||4
1728260730000|2024-10-07 00:25:30|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|15
1728260740000|2024-10-07 00:25:40|5747.98|5747.28|5747.73|5747.03|5747.98|5747.28|5747.48|5746.78|33
1728260750000|2024-10-07 00:25:50|5747.6|5746.9|5747.23|5746.53|5747.73|5747.03|5747.23|5746.53|33
1728260760000|2024-10-07 00:26:00|5747.35|5746.65|5747.23|5746.53|5747.35|5746.65|5747.23|5746.53|0
1728260770000|2024-10-07 00:26:10|5747.35|5746.65|5747.73|5747.03|5747.73|5747.03|5747.35|5746.65|18
1728260780000|2024-10-07 00:26:20|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|2
1728260790000|2024-10-07 00:26:30|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|21
1728260800000|2024-10-07 00:26:40|5747.98|5747.28|5748.23|5747.53|5748.23|5747.53|5747.73|5747.03|26
1728260810000|2024-10-07 00:26:50|5748.48|5747.78|5748.48|5747.78|5748.48|5747.78|5748.48|5747.78|13
1728260820000|2024-10-07 00:27:00|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|14
1728260830000|2024-10-07 00:27:10|5748.48|5747.78|5748.48|5747.78|5748.48|5747.78|5748.48|5747.78|5
1728260840000|2024-10-07 00:27:20|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|10
1728260850000|2024-10-07 00:27:30|||||||||3
1728260860000|2024-10-07 00:27:40|5748.48|5747.78|5748.23|5747.53|5748.48|5747.78|5748.23|5747.53|19
1728260870000|2024-10-07 00:27:50|5747.98|5747.28|5747.98|5747.28|5748.23|5747.53|5747.98|5747.28|26
1728260880000|2024-10-07 00:28:00|5748.1|5747.4|5747.73|5747.03|5748.1|5747.4|5747.73|5747.03|6
1728260890000|2024-10-07 00:28:10|5747.98|5747.28|5747.73|5747.03|5747.98|5747.28|5747.73|5747.03|9
1728260900000|2024-10-07 00:28:20|5747.48|5746.78|5747.73|5747.03|5747.73|5747.03|5747.48|5746.78|37
1728260910000|2024-10-07 00:28:30|5747.6|5746.9|5747.6|5746.9|5747.73|5747.03|5747.48|5746.78|13
1728260920000|2024-10-07 00:28:40|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|10
1728260930000|2024-10-07 00:28:50|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|11
1728260940000|2024-10-07 00:29:00|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|8
1728260950000|2024-10-07 00:29:10|5747.6|5746.9|5747.48|5746.78|5747.73|5747.03|5747.48|5746.78|2
1728260960000|2024-10-07 00:29:20|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|5747.48|5746.78|7
1728260970000|2024-10-07 00:29:30|5747.48|5746.78|5747.73|5747.03|5747.73|5747.03|5747.48|5746.78|19
1728260980000|2024-10-07 00:29:40|||||||||1
1728260990000|2024-10-07 00:29:50|5747.48|5746.78|5747.48|5746.78|5747.6|5746.9|5747.48|5746.78|4
1728261000000|2024-10-07 00:30:00|5747.73|5747.03|5747.48|5746.78|5747.98|5747.28|5747.48|5746.78|76
1728261010000|2024-10-07 00:30:10|5747.6|5746.9|5747.73|5747.03|5747.73|5747.03|5747.48|5746.78|13
1728261020000|2024-10-07 00:30:20|5747.98|5747.28|5748.23|5747.53|5748.23|5747.53|5747.98|5747.28|32
1728261030000|2024-10-07 00:30:30|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|13
1728261040000|2024-10-07 00:30:40|5748.23|5747.53|5747.98|5747.28|5748.23|5747.53|5747.98|5747.28|14
1728261050000|2024-10-07 00:30:50|5748.1|5747.4|5747.48|5746.78|5748.1|5747.4|5747.48|5746.78|29
1728261060000|2024-10-07 00:31:00|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|5747.6|5746.9|16
1728261070000|2024-10-07 00:31:10|5747.6|5746.9|5747.23|5746.53|5747.73|5747.03|5747.23|5746.53|23
1728261080000|2024-10-07 00:31:20|5746.98|5746.28|5747.48|5746.78|5747.48|5746.78|5746.98|5746.28|22
1728261090000|2024-10-07 00:31:30|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|5747.48|5746.78|15
1728261100000|2024-10-07 00:31:40|||||||||23
1728261110000|2024-10-07 00:31:50|5747.48|5746.78|5747.48|5746.78|5747.73|5747.03|5747.48|5746.78|10
1728261120000|2024-10-07 00:32:00|5747.6|5746.9|5747.98|5747.28|5747.98|5747.28|5747.6|5746.9|16
1728261130000|2024-10-07 00:32:10|5747.85|5747.15|5748.35|5747.65|5748.48|5747.78|5747.73|5747.03|24
1728261140000|2024-10-07 00:32:20|5748.23|5747.53|5748.48|5747.78|5748.48|5747.78|5748.23|5747.53|6
1728261150000|2024-10-07 00:32:30|5748.23|5747.53|5748.23|5747.53|5748.35|5747.65|5748.23|5747.53|17
1728261160000|2024-10-07 00:32:40|5748.35|5747.65|5748.23|5747.53|5748.35|5747.65|5748.23|5747.53|8
1728261170000|2024-10-07 00:32:50|5748.48|5747.78|5748.98|5748.28|5748.98|5748.28|5748.48|5747.78|54
1728261180000|2024-10-07 00:33:00|5748.73|5748.03|5748.73|5748.03|5748.98|5748.28|5748.73|5748.03|22
1728261190000|2024-10-07 00:33:10|5748.48|5747.78|5748.23|5747.53|5748.73|5748.03|5748.23|5747.53|32
1728261200000|2024-10-07 00:33:20|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|10
1728261220000|2024-10-07 00:33:40|5747.73|5747.03|5747.98|5747.28|5747.98|5747.28|5747.73|5747.03|19
1728261230000|2024-10-07 00:33:50|5747.85|5747.15|5747.98|5747.28|5747.98|5747.28|5747.85|5747.15|12
1728261240000|2024-10-07 00:34:00|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|4
1728261250000|2024-10-07 00:34:10|5747.48|5746.78|5747.85|5747.15|5747.98|5747.28|5747.48|5746.78|14
1728261260000|2024-10-07 00:34:20|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|5747.85|5747.15|1
1728261270000|2024-10-07 00:34:30|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|17
1728261280000|2024-10-07 00:34:40|5748.1|5747.4|5747.98|5747.28|5748.1|5747.4|5747.98|5747.28|10
1728261290000|2024-10-07 00:34:50|5747.73|5747.03|5747.48|5746.78|5747.73|5747.03|5747.48|5746.78|19
1728261300000|2024-10-07 00:35:00|5747.23|5746.53|5746.98|5746.28|5747.48|5746.78|5746.98|5746.28|29
1728261310000|2024-10-07 00:35:10|||||||||11
1728261320000|2024-10-07 00:35:20|5747.23|5746.53|5747.23|5746.53|5747.23|5746.53|5747.23|5746.53|8
1728261330000|2024-10-07 00:35:30|||||||||7
1728261340000|2024-10-07 00:35:40|5746.98|5746.28|5747.48|5746.78|5747.48|5746.78|5746.98|5746.28|18
1728261350000|2024-10-07 00:35:50|5747.23|5746.53|5747.48|5746.78|5747.48|5746.78|5747.23|5746.53|24
1728261360000|2024-10-07 00:36:00|5747.35|5746.65|5747.48|5746.78|5747.48|5746.78|5747.23|5746.53|12
1728261370000|2024-10-07 00:36:10|5747.73|5747.03|5747.73|5747.03|5747.98|5747.28|5747.73|5747.03|17
1728261380000|2024-10-07 00:36:20|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|4
1728261390000|2024-10-07 00:36:30|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|5748.1|5747.4|25
1728261400000|2024-10-07 00:36:40|5748.1|5747.4|5748.23|5747.53|5748.23|5747.53|5747.98|5747.28|13
1728261410000|2024-10-07 00:36:50|5748.1|5747.4|5748.23|5747.53|5748.23|5747.53|5748.1|5747.4|28
1728261420000|2024-10-07 00:37:00|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|23
1728261430000|2024-10-07 00:37:10|5747.73|5747.03|5747.98|5747.28|5747.98|5747.28|5747.73|5747.03|11
1728261440000|2024-10-07 00:37:20|||||||||2
1728261450000|2024-10-07 00:37:30|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|8
1728261460000|2024-10-07 00:37:40|||||||||2
1728261470000|2024-10-07 00:37:50|5748.48|5747.78|5748.48|5747.78|5748.73|5748.03|5748.48|5747.78|35
1728261480000|2024-10-07 00:38:00|5748.23|5747.53|5748.48|5747.78|5748.48|5747.78|5748.23|5747.53|29
1728261490000|2024-10-07 00:38:10|||||||||7
1728261500000|2024-10-07 00:38:20|5748.73|5748.03|5748.98|5748.28|5748.98|5748.28|5748.73|5748.03|26
1728261510000|2024-10-07 00:38:30|5748.73|5748.03|5748.73|5748.03|5748.85|5748.15|5748.73|5748.03|14
1728261520000|2024-10-07 00:38:40|5748.48|5747.78|5748.73|5748.03|5748.73|5748.03|5748.48|5747.78|8
1728261530000|2024-10-07 00:38:50|5748.48|5747.78|5748.73|5748.03|5748.73|5748.03|5748.48|5747.78|23
1728261540000|2024-10-07 00:39:00|||||||||4
1728261550000|2024-10-07 00:39:10|5748.48|5747.78|5748.48|5747.78|5748.48|5747.78|5748.48|5747.78|17
1728261560000|2024-10-07 00:39:20|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|5747.98|5747.28|33
1728261570000|2024-10-07 00:39:30|||||||||7
1728261580000|2024-10-07 00:39:40|||||||||4
1728261590000|2024-10-07 00:39:50|5748.1|5747.4|5747.98|5747.28|5748.23|5747.53|5747.98|5747.28|14
1728261600000|2024-10-07 00:40:00|5748.23|5747.53|5748.48|5747.78|5748.48|5747.78|5748.23|5747.53|15
1728261610000|2024-10-07 00:40:10|5748.73|5748.03|5748.98|5748.28|5748.98|5748.28|5748.73|5748.03|26
1728261620000|2024-10-07 00:40:20|||||||||5
1728261630000|2024-10-07 00:40:30|5749.23|5748.53|5748.98|5748.28|5749.23|5748.53|5748.98|5748.28|39
1728261640000|2024-10-07 00:40:40|5748.85|5748.15|5749.23|5748.53|5749.23|5748.53|5748.85|5748.15|15
1728261650000|2024-10-07 00:40:50|5748.98|5748.28|5748.98|5748.28|5748.98|5748.28|5748.98|5748.28|22
1728261660000|2024-10-07 00:41:00|5749.23|5748.53|5749.23|5748.53|5749.23|5748.53|5749.23|5748.53|5
1728261670000|2024-10-07 00:41:10|5749.1|5748.4|5749.23|5748.53|5749.23|5748.53|5749.1|5748.4|16
1728261680000|2024-10-07 00:41:20|5748.98|5748.28|5749.23|5748.53|5749.23|5748.53|5748.98|5748.28|13
1728261690000|2024-10-07 00:41:30|5749.1|5748.4|5748.98|5748.28|5749.1|5748.4|5748.98|5748.28|5
1728261700000|2024-10-07 00:41:40|5748.73|5748.03|5748.98|5748.28|5748.98|5748.28|5748.73|5748.03|12
1728261710000|2024-10-07 00:41:50|5748.73|5748.03|5748.73|5748.03|5748.73|5748.03|5748.73|5748.03|5
1728261720000|2024-10-07 00:42:00|||||||||3
1728261740000|2024-10-07 00:42:20|5748.98|5748.28|5748.98|5748.28|5748.98|5748.28|5748.98|5748.28|17
1728261750000|2024-10-07 00:42:30|5749.23|5748.53|5748.98|5748.28|5749.23|5748.53|5748.98|5748.28|13
1728261760000|2024-10-07 00:42:40|||||||||5
1728261770000|2024-10-07 00:42:50|5748.85|5748.15|5748.85|5748.15|5748.98|5748.28|5748.73|5748.03|9
1728261780000|2024-10-07 00:43:00|5748.73|5748.03|5748.48|5747.78|5748.73|5748.03|5748.48|5747.78|16
1728261790000|2024-10-07 00:43:10|5748.6|5747.9|5748.73|5748.03|5748.73|5748.03|5748.6|5747.9|11
1728261800000|2024-10-07 00:43:20|5748.48|5747.78|5748.23|5747.53|5748.6|5747.9|5748.23|5747.53|9
1728261810000|2024-10-07 00:43:30|5748.48|5747.78|5748.73|5748.03|5748.73|5748.03|5748.48|5747.78|3
1728261820000|2024-10-07 00:43:40|5748.6|5747.9|5748.73|5748.03|5748.73|5748.03|5748.6|5747.9|3
1728261830000|2024-10-07 00:43:50|5748.98|5748.28|5748.98|5748.28|5748.98|5748.28|5748.98|5748.28|20
1728261840000|2024-10-07 00:44:00|||||||||3
1728261860000|2024-10-07 00:44:20|5749.23|5748.53|5749.23|5748.53|5749.23|5748.53|5749.23|5748.53|13
1728261870000|2024-10-07 00:44:30|5749.1|5748.4|5748.98|5748.28|5749.1|5748.4|5748.98|5748.28|17
1728261880000|2024-10-07 00:44:40|5748.85|5748.15|5748.98|5748.28|5748.98|5748.28|5748.85|5748.15|10
1728261890000|2024-10-07 00:44:50|5749.23|5748.53|5748.98|5748.28|5749.23|5748.53|5748.98|5748.28|30
1728261900000|2024-10-07 00:45:00|5748.6|5747.9|5748.6|5747.9|5748.6|5747.9|5748.6|5747.9|10
1728261910000|2024-10-07 00:45:10|5748.73|5748.03|5748.73|5748.03|5748.73|5748.03|5748.73|5748.03|14
1728261920000|2024-10-07 00:45:20|5748.48|5747.78|5748.48|5747.78|5748.48|5747.78|5748.48|5747.78|32
1728261930000|2024-10-07 00:45:30|5748.6|5747.9|5748.6|5747.9|5748.73|5748.03|5748.6|5747.9|21
1728261940000|2024-10-07 00:45:40|5748.73|5748.03|5748.85|5748.15|5748.98|5748.28|5748.6|5747.9|7
1728261950000|2024-10-07 00:45:50|5748.73|5748.03|5748.73|5748.03|5748.98|5748.28|5748.73|5748.03|11
1728261960000|2024-10-07 00:46:00|5748.48|5747.78|5748.48|5747.78|5748.48|5747.78|5748.48|5747.78|1
1728261970000|2024-10-07 00:46:10|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|9
1728261980000|2024-10-07 00:46:20|||||||||9
1728261990000|2024-10-07 00:46:30|||||||||3
1728262000000|2024-10-07 00:46:40|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|12
1728262010000|2024-10-07 00:46:50|||||||||4
1728262020000|2024-10-07 00:47:00|||||||||1
1728262030000|2024-10-07 00:47:10|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|26
1728262040000|2024-10-07 00:47:20|5747.98|5747.28|5747.48|5746.78|5747.98|5747.28|5747.48|5746.78|16
1728262050000|2024-10-07 00:47:30|5747.73|5747.03|5747.48|5746.78|5747.73|5747.03|5747.48|5746.78|26
1728262060000|2024-10-07 00:47:40|5747.35|5746.65|5747.23|5746.53|5747.35|5746.65|5747.23|5746.53|21
1728262070000|2024-10-07 00:47:50|5747.48|5746.78|5747.23|5746.53|5747.48|5746.78|5747.23|5746.53|24
1728262080000|2024-10-07 00:48:00|5747.1|5746.4|5746.98|5746.28|5747.1|5746.4|5746.98|5746.28|28
1728262090000|2024-10-07 00:48:10|5746.73|5746.03|5746.98|5746.28|5746.98|5746.28|5746.73|5746.03|21
1728262100000|2024-10-07 00:48:20|5747.23|5746.53|5747.23|5746.53|5747.23|5746.53|5746.98|5746.28|28
1728262110000|2024-10-07 00:48:30|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|17
1728262120000|2024-10-07 00:48:40|5747.23|5746.53|5747.23|5746.53|5747.23|5746.53|5747.23|5746.53|11
1728262130000|2024-10-07 00:48:50|5747.1|5746.4|5746.98|5746.28|5747.23|5746.53|5746.98|5746.28|13
1728262140000|2024-10-07 00:49:00|5747.23|5746.53|5747.23|5746.53|5747.23|5746.53|5747.23|5746.53|7
1728262150000|2024-10-07 00:49:10|5747.35|5746.65|5747.23|5746.53|5747.35|5746.65|5747.23|5746.53|7
1728262160000|2024-10-07 00:49:20|||||||||1
1728262170000|2024-10-07 00:49:30|5746.98|5746.28|5746.98|5746.28|5747.23|5746.53|5746.98|5746.28|27
1728262180000|2024-10-07 00:49:40|||||||||2
1728262190000|2024-10-07 00:49:50|5747.23|5746.53|5747.23|5746.53|5747.23|5746.53|5747.23|5746.53|9
1728262200000|2024-10-07 00:50:00|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|7
1728262210000|2024-10-07 00:50:10|||||||||29
1728262220000|2024-10-07 00:50:20|5747.73|5747.03|5747.73|5747.03|5747.98|5747.28|5747.73|5747.03|31
1728262230000|2024-10-07 00:50:30|5747.98|5747.28|5747.73|5747.03|5747.98|5747.28|5747.73|5747.03|19
1728262240000|2024-10-07 00:50:40|||||||||1
1728262250000|2024-10-07 00:50:50|5747.98|5747.28|5747.73|5747.03|5747.98|5747.28|5747.73|5747.03|6
1728262270000|2024-10-07 00:51:10|||||||||4
1728262280000|2024-10-07 00:51:20|||||||||6
1728262290000|2024-10-07 00:51:30|5747.85|5747.15|5747.48|5746.78|5747.85|5747.15|5747.48|5746.78|17
1728262300000|2024-10-07 00:51:40|5747.73|5747.03|5747.23|5746.53|5747.73|5747.03|5747.23|5746.53|17
1728262310000|2024-10-07 00:51:50|||||||||8
1728262320000|2024-10-07 00:52:00|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|23
1728262330000|2024-10-07 00:52:10|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|5
1728262340000|2024-10-07 00:52:20|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|6
1728262350000|2024-10-07 00:52:30|||||||||1
1728262360000|2024-10-07 00:52:40|5748.1|5747.4|5748.23|5747.53|5748.23|5747.53|5748.1|5747.4|38
1728262370000|2024-10-07 00:52:50|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|18
1728262380000|2024-10-07 00:53:00|||||||||3
1728262390000|2024-10-07 00:53:10|5747.73|5747.03|5747.98|5747.28|5747.98|5747.28|5747.73|5747.03|19
1728262400000|2024-10-07 00:53:20|5748.1|5747.4|5747.98|5747.28|5748.23|5747.53|5747.98|5747.28|4
1728262410000|2024-10-07 00:53:30|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|13
1728262430000|2024-10-07 00:53:50|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|8
1728262440000|2024-10-07 00:54:00|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|2
1728262450000|2024-10-07 00:54:10|||||||||2
1728262460000|2024-10-07 00:54:20|||||||||4
1728262470000|2024-10-07 00:54:30|5747.98|5747.28|5748.23|5747.53|5748.23|5747.53|5747.98|5747.28|24
1728262480000|2024-10-07 00:54:40|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|9
1728262490000|2024-10-07 00:54:50|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|14
1728262500000|2024-10-07 00:55:00|5748.48|5747.78|5748.23|5747.53|5748.48|5747.78|5748.23|5747.53|18
1728262510000|2024-10-07 00:55:10|||||||||6
1728262520000|2024-10-07 00:55:20|5747.98|5747.28|5748.23|5747.53|5748.23|5747.53|5747.98|5747.28|22
1728262530000|2024-10-07 00:55:30|5748.48|5747.78|5748.48|5747.78|5748.48|5747.78|5748.48|5747.78|5
1728262540000|2024-10-07 00:55:40|5748.73|5748.03|5748.73|5748.03|5748.73|5748.03|5748.73|5748.03|13
1728262550000|2024-10-07 00:55:50|5748.98|5748.28|5749.23|5748.53|5749.23|5748.53|5748.98|5748.28|29
1728262560000|2024-10-07 00:56:00|5749.48|5748.78|5749.73|5749.03|5749.73|5749.03|5749.48|5748.78|57
1728262570000|2024-10-07 00:56:10|||||||||27
1728262580000|2024-10-07 00:56:20|5749.48|5748.78|5749.48|5748.78|5749.73|5749.03|5749.48|5748.78|27
1728262590000|2024-10-07 00:56:30|5749.6|5748.9|5749.73|5749.03|5749.73|5749.03|5749.6|5748.9|14
1728262600000|2024-10-07 00:56:40|5749.6|5748.9|5749.73|5749.03|5749.73|5749.03|5749.48|5748.78|13
1728262610000|2024-10-07 00:56:50|5749.48|5748.78|5749.48|5748.78|5749.73|5749.03|5749.48|5748.78|29
1728262620000|2024-10-07 00:57:00|||||||||16
1728262630000|2024-10-07 00:57:10|5749.73|5749.03|5749.73|5749.03|5749.73|5749.03|5749.73|5749.03|9
1728262640000|2024-10-07 00:57:20|||||||||19
1728262650000|2024-10-07 00:57:30|5749.48|5748.78|5749.48|5748.78|5749.48|5748.78|5749.48|5748.78|21
1728262660000|2024-10-07 00:57:40|5749.23|5748.53|5749.48|5748.78|5749.48|5748.78|5749.23|5748.53|19
1728262670000|2024-10-07 00:57:50|5749.23|5748.53|5748.98|5748.28|5749.23|5748.53|5748.98|5748.28|9
1728262680000|2024-10-07 00:58:00|5749.23|5748.53|5749.35|5748.65|5749.48|5748.78|5749.23|5748.53|20
1728262690000|2024-10-07 00:58:10|5749.48|5748.78|5749.48|5748.78|5749.48|5748.78|5749.48|5748.78|11
1728262700000|2024-10-07 00:58:20|5749.35|5748.65|5749.48|5748.78|5749.48|5748.78|5749.23|5748.53|8
1728262710000|2024-10-07 00:58:30|||||||||2
1728262720000|2024-10-07 00:58:40|5749.35|5748.65|5749.48|5748.78|5749.48|5748.78|5749.23|5748.53|10
1728262730000|2024-10-07 00:58:50|5749.35|5748.65|5749.48|5748.78|5749.48|5748.78|5749.35|5748.65|14
1728262740000|2024-10-07 00:59:00|5749.35|5748.65|5749.23|5748.53|5749.35|5748.65|5749.23|5748.53|7
1728262750000|2024-10-07 00:59:10|||||||||1
1728262760000|2024-10-07 00:59:20|5749.48|5748.78|5749.48|5748.78|5749.48|5748.78|5749.48|5748.78|7
1728262770000|2024-10-07 00:59:30|5749.23|5748.53|5749.23|5748.53|5749.23|5748.53|5748.98|5748.28|13
1728262790000|2024-10-07 00:59:50|5748.98|5748.28|5748.98|5748.28|5748.98|5748.28|5748.98|5748.28|9
1728262800000|2024-10-07 01:00:00|5749.23|5748.53|5748.48|5747.78|5749.23|5748.53|5748.48|5747.78|43
1728262810000|2024-10-07 01:00:10|5748.73|5748.03|5748.48|5747.78|5748.98|5748.28|5748.48|5747.78|28
1728262820000|2024-10-07 01:00:20|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|12
1728262830000|2024-10-07 01:00:30|||||||||4
1728262840000|2024-10-07 01:00:40|5748.48|5747.78|5748.73|5748.03|5748.73|5748.03|5748.48|5747.78|36
1728262850000|2024-10-07 01:00:50|5748.48|5747.78|5748.48|5747.78|5748.48|5747.78|5748.48|5747.78|8
1728262860000|2024-10-07 01:01:00|5748.35|5747.65|5748.23|5747.53|5748.48|5747.78|5748.23|5747.53|23
1728262870000|2024-10-07 01:01:10|5748.48|5747.78|5748.73|5748.03|5748.73|5748.03|5748.23|5747.53|18
1728262880000|2024-10-07 01:01:20|5748.98|5748.28|5749.23|5748.53|5749.35|5748.65|5748.98|5748.28|22
1728262890000|2024-10-07 01:01:30|5749.35|5748.65|5749.73|5749.03|5749.73|5749.03|5749.23|5748.53|23
1728262900000|2024-10-07 01:01:40|5749.6|5748.9|5749.98|5749.28|5749.98|5749.28|5749.6|5748.9|23
1728262910000|2024-10-07 01:01:50|5749.85|5749.15|5749.48|5748.78|5749.85|5749.15|5749.48|5748.78|21
1728262920000|2024-10-07 01:02:00|5749.73|5749.03|5749.98|5749.28|5749.98|5749.28|5749.73|5749.03|23
1728262930000|2024-10-07 01:02:10|5749.73|5749.03|5750.1|5749.4|5750.1|5749.4|5749.73|5749.03|41
1728262940000|2024-10-07 01:02:20|5749.98|5749.28|5749.98|5749.28|5750.1|5749.4|5749.98|5749.28|6
1728262950000|2024-10-07 01:02:30|5750.23|5749.53|5750.73|5750.03|5750.73|5750.03|5750.23|5749.53|49
1728262960000|2024-10-07 01:02:40|5750.48|5749.78|5750.23|5749.53|5750.48|5749.78|5750.23|5749.53|42
1728262970000|2024-10-07 01:02:50|5750.35|5749.65|5750.48|5749.78|5750.48|5749.78|5750.23|5749.53|12
1728262980000|2024-10-07 01:03:00|5750.6|5749.9|5750.73|5750.03|5750.73|5750.03|5750.48|5749.78|20
1728262990000|2024-10-07 01:03:10|5750.6|5749.9|5750.73|5750.03|5750.73|5750.03|5750.6|5749.9|14
1728263000000|2024-10-07 01:03:20|||||||||18
1728263010000|2024-10-07 01:03:30|5750.48|5749.78|5750.73|5750.03|5750.73|5750.03|5750.48|5749.78|33
1728263020000|2024-10-07 01:03:40|5750.48|5749.78|5750.48|5749.78|5750.48|5749.78|5750.48|5749.78|9
1728263030000|2024-10-07 01:03:50|5750.73|5750.03|5750.23|5749.53|5750.73|5750.03|5750.23|5749.53|18
1728263040000|2024-10-07 01:04:00|5750.35|5749.65|5750.48|5749.78|5750.48|5749.78|5750.23|5749.53|20
1728263050000|2024-10-07 01:04:10|5750.35|5749.65|5750.48|5749.78|5750.48|5749.78|5750.35|5749.65|15
1728263060000|2024-10-07 01:04:20|5750.73|5750.03|5750.73|5750.03|5750.73|5750.03|5750.73|5750.03|7
1728263070000|2024-10-07 01:04:30|||||||||10
1728263080000|2024-10-07 01:04:40|5750.98|5750.28|5750.98|5750.28|5750.98|5750.28|5750.98|5750.28|10
1728263090000|2024-10-07 01:04:50|||||||||11
1728263100000|2024-10-07 01:05:00|5751.23|5750.53|5751.98|5751.28|5751.98|5751.28|5751.23|5750.53|97
1728263110000|2024-10-07 01:05:10|5751.73|5751.03|5751.98|5751.28|5751.98|5751.28|5751.73|5751.03|38
1728263120000|2024-10-07 01:05:20|5751.73|5751.03|5751.73|5751.03|5751.98|5751.28|5751.73|5751.03|22
1728263130000|2024-10-07 01:05:30|5751.48|5750.78|5751.73|5751.03|5751.73|5751.03|5751.48|5750.78|22
1728263140000|2024-10-07 01:05:40|5751.48|5750.78|5751.48|5750.78|5751.48|5750.78|5751.48|5750.78|10
1728263150000|2024-10-07 01:05:50|5751.23|5750.53|5751.48|5750.78|5751.48|5750.78|5751.23|5750.53|101
1728263160000|2024-10-07 01:06:00|5751.23|5750.53|5751.48|5750.78|5751.48|5750.78|5751.23|5750.53|11
1728263170000|2024-10-07 01:06:10|5751.73|5751.03|5751.48|5750.78|5751.73|5751.03|5751.48|5750.78|15
1728263180000|2024-10-07 01:06:20|5751.23|5750.53|5750.73|5750.03|5751.23|5750.53|5750.73|5750.03|33
1728263190000|2024-10-07 01:06:30|5750.98|5750.28|5750.98|5750.28|5751.23|5750.53|5750.98|5750.28|42
1728263200000|2024-10-07 01:06:40|5751.23|5750.53|5751.35|5750.65|5751.35|5750.65|5751.23|5750.53|12
1728263210000|2024-10-07 01:06:50|5751.23|5750.53|5751.48|5750.78|5751.48|5750.78|5751.23|5750.53|6
1728263220000|2024-10-07 01:07:00|5751.6|5750.9|5751.48|5750.78|5751.73|5751.03|5751.48|5750.78|7
1728263230000|2024-10-07 01:07:10|||||||||10
1728263240000|2024-10-07 01:07:20|||||||||4
1728263250000|2024-10-07 01:07:30|5751.23|5750.53|5750.73|5750.03|5751.23|5750.53|5750.73|5750.03|53
1728263260000|2024-10-07 01:07:40|||||||||5
1728263270000|2024-10-07 01:07:50|5750.48|5749.78|5750.48|5749.78|5750.48|5749.78|5750.48|5749.78|34
1728263280000|2024-10-07 01:08:00|5750.73|5750.03|5750.73|5750.03|5750.73|5750.03|5750.73|5750.03|25
1728263290000|2024-10-07 01:08:10|5750.98|5750.28|5750.73|5750.03|5750.98|5750.28|5750.73|5750.03|12
1728263300000|2024-10-07 01:08:20|5750.48|5749.78|5750.48|5749.78|5750.48|5749.78|5750.48|5749.78|13
1728263310000|2024-10-07 01:08:30|5750.35|5749.65|5750.35|5749.65|5750.48|5749.78|5750.23|5749.53|26
1728263320000|2024-10-07 01:08:40|5750.48|5749.78|5750.48|5749.78|5750.48|5749.78|5750.23|5749.53|7
1728263330000|2024-10-07 01:08:50|5750.73|5750.03|5750.73|5750.03|5750.73|5750.03|5750.73|5750.03|7
1728263340000|2024-10-07 01:09:00|5750.48|5749.78|5750.48|5749.78|5750.48|5749.78|5750.48|5749.78|12
1728263350000|2024-10-07 01:09:10|5750.23|5749.53|5750.48|5749.78|5750.48|5749.78|5750.23|5749.53|14
1728263360000|2024-10-07 01:09:20|5750.35|5749.65|5750.48|5749.78|5750.48|5749.78|5750.23|5749.53|4
1728263370000|2024-10-07 01:09:30|5750.6|5749.9|5750.48|5749.78|5750.6|5749.9|5750.48|5749.78|16
1728263380000|2024-10-07 01:09:40|5750.23|5749.53|5750.23|5749.53|5750.23|5749.53|5750.23|5749.53|8
1728263390000|2024-10-07 01:09:50|5750.35|5749.65|5749.98|5749.28|5750.35|5749.65|5749.98|5749.28|31
1728263400000|2024-10-07 01:10:00|5749.73|5749.03|5749.73|5749.03|5749.73|5749.03|5749.73|5749.03|44
1728263410000|2024-10-07 01:10:10|||||||||3
1728263420000|2024-10-07 01:10:20|5749.98|5749.28|5749.98|5749.28|5749.98|5749.28|5749.98|5749.28|21
1728263430000|2024-10-07 01:10:30|5750.23|5749.53|5750.23|5749.53|5750.23|5749.53|5749.98|5749.28|13
1728263440000|2024-10-07 01:10:40|5749.98|5749.28|5750.1|5749.4|5750.23|5749.53|5749.98|5749.28|26
1728263450000|2024-10-07 01:10:50|5749.98|5749.28|5750.23|5749.53|5750.23|5749.53|5749.98|5749.28|5
1728263460000|2024-10-07 01:11:00|5750.48|5749.78|5750.73|5750.03|5750.98|5750.28|5750.35|5749.65|36
1728263470000|2024-10-07 01:11:10|5750.98|5750.28|5751.48|5750.78|5751.48|5750.78|5750.98|5750.28|25
1728263480000|2024-10-07 01:11:20|5751.23|5750.53|5751.23|5750.53|5751.23|5750.53|5751.23|5750.53|19
1728263490000|2024-10-07 01:11:30|||||||||7
1728263500000|2024-10-07 01:11:40|5751.1|5750.4|5751.23|5750.53|5751.23|5750.53|5750.98|5750.28|26
1728263510000|2024-10-07 01:11:50|||||||||2
1728263520000|2024-10-07 01:12:00|5751.48|5750.78|5751.48|5750.78|5751.48|5750.78|5751.23|5750.53|27
1728263530000|2024-10-07 01:12:10|5751.73|5751.03|5751.73|5751.03|5751.73|5751.03|5751.73|5751.03|29
1728263540000|2024-10-07 01:12:20|5751.48|5750.78|5751.48|5750.78|5751.48|5750.78|5751.48|5750.78|18
1728263550000|2024-10-07 01:12:30|5751.23|5750.53|5751.23|5750.53|5751.23|5750.53|5751.23|5750.53|5
1728263570000|2024-10-07 01:12:50|||||||||10
1728263580000|2024-10-07 01:13:00|||||||||49
1728263590000|2024-10-07 01:13:10|5751.1|5750.4|5750.98|5750.28|5751.23|5750.53|5750.98|5750.28|35
1728263600000|2024-10-07 01:13:20|||||||||2
1728263610000|2024-10-07 01:13:30|5751.23|5750.53|5751.23|5750.53|5751.23|5750.53|5751.23|5750.53|13
1728263620000|2024-10-07 01:13:40|5751.48|5750.78|5751.48|5750.78|5751.48|5750.78|5751.48|5750.78|28
1728263630000|2024-10-07 01:13:50|||||||||21
1728263640000|2024-10-07 01:14:00|5751.23|5750.53|5751.23|5750.53|5751.23|5750.53|5751.23|5750.53|7
1728263650000|2024-10-07 01:14:10|||||||||43
1728263660000|2024-10-07 01:14:20|5751.48|5750.78|5751.48|5750.78|5751.48|5750.78|5751.48|5750.78|4
1728263670000|2024-10-07 01:14:30|||||||||3
1728263680000|2024-10-07 01:14:40|5751.73|5751.03|5751.73|5751.03|5751.73|5751.03|5751.73|5751.03|12
1728263690000|2024-10-07 01:14:50|5751.6|5750.9|5751.73|5751.03|5751.73|5751.03|5751.6|5750.9|19
1728263700000|2024-10-07 01:15:00|5751.85|5751.15|5751.98|5751.28|5751.98|5751.28|5751.85|5751.15|59
1728263710000|2024-10-07 01:15:10|5751.73|5751.03|5751.73|5751.03|5751.73|5751.03|5751.48|5750.78|31
1728263720000|2024-10-07 01:15:20|5751.98|5751.28|5751.98|5751.28|5751.98|5751.28|5751.73|5751.03|29
1728263730000|2024-10-07 01:15:30|5751.73|5751.03|5751.98|5751.28|5751.98|5751.28|5751.73|5751.03|7
1728263740000|2024-10-07 01:15:40|||||||||4
1728263750000|2024-10-07 01:15:50|||||||||24
1728263760000|2024-10-07 01:16:00|5751.73|5751.03|5751.73|5751.03|5751.98|5751.28|5751.73|5751.03|35
1728263770000|2024-10-07 01:16:10|5751.48|5750.78|5751.48|5750.78|5751.73|5751.03|5751.48|5750.78|18
1728263780000|2024-10-07 01:16:20|||||||||2
1728263790000|2024-10-07 01:16:30|5751.73|5751.03|5751.98|5751.28|5751.98|5751.28|5751.73|5751.03|38
1728263800000|2024-10-07 01:16:40|5751.85|5751.15|5751.98|5751.28|5751.98|5751.28|5751.85|5751.15|20
1728263810000|2024-10-07 01:16:50|5751.73|5751.03|5751.98|5751.28|5751.98|5751.28|5751.73|5751.03|17
1728263820000|2024-10-07 01:17:00|5752.23|5751.53|5751.98|5751.28|5752.48|5751.78|5751.98|5751.28|63
1728263830000|2024-10-07 01:17:10|5751.85|5751.15|5751.98|5751.28|5751.98|5751.28|5751.85|5751.15|23
1728263840000|2024-10-07 01:17:20|5752.23|5751.53|5752.23|5751.53|5752.23|5751.53|5752.23|5751.53|9
1728263850000|2024-10-07 01:17:30|5751.98|5751.28|5751.98|5751.28|5751.98|5751.28|5751.98|5751.28|26
1728263860000|2024-10-07 01:17:40|5752.23|5751.53|5752.23|5751.53|5752.23|5751.53|5752.23|5751.53|17
1728263870000|2024-10-07 01:17:50|5752.1|5751.4|5752.23|5751.53|5752.23|5751.53|5751.98|5751.28|11
1728263880000|2024-10-07 01:18:00|5751.98|5751.28|5752.23|5751.53|5752.48|5751.78|5751.98|5751.28|86
1728263890000|2024-10-07 01:18:10|5752.48|5751.78|5752.73|5752.03|5752.73|5752.03|5752.48|5751.78|56
1728263900000|2024-10-07 01:18:20|5752.98|5752.28|5752.98|5752.28|5753.23|5752.53|5752.98|5752.28|94
1728263910000|2024-10-07 01:18:30|||||||||16
1728263920000|2024-10-07 01:18:40|5752.85|5752.15|5752.98|5752.28|5752.98|5752.28|5752.73|5752.03|14
1728263930000|2024-10-07 01:18:50|5752.73|5752.03|5752.73|5752.03|5752.73|5752.03|5752.48|5751.78|29
1728263940000|2024-10-07 01:19:00|||||||||12
1728263950000|2024-10-07 01:19:10|5752.98|5752.28|5752.73|5752.03|5752.98|5752.28|5752.73|5752.03|16
1728263960000|2024-10-07 01:19:20|5752.98|5752.28|5753.23|5752.53|5753.23|5752.53|5752.98|5752.28|23
1728263970000|2024-10-07 01:19:30|||||||||11
1728263980000|2024-10-07 01:19:40|5753.48|5752.78|5753.23|5752.53|5753.48|5752.78|5753.23|5752.53|39
1728263990000|2024-10-07 01:19:50|||||||||34
1728264000000|2024-10-07 01:20:00|5752.98|5752.28|5752.98|5752.28|5752.98|5752.28|5752.73|5752.03|87
1728264010000|2024-10-07 01:20:10|5753.23|5752.53|5752.98|5752.28|5753.23|5752.53|5752.98|5752.28|27
1728264020000|2024-10-07 01:20:20|5753.23|5752.53|5752.98|5752.28|5753.23|5752.53|5752.73|5752.03|32
1728264030000|2024-10-07 01:20:30|5752.85|5752.15|5752.73|5752.03|5752.85|5752.15|5752.73|5752.03|6
1728264040000|2024-10-07 01:20:40|5752.98|5752.28|5752.98|5752.28|5752.98|5752.28|5752.73|5752.03|37
1728264050000|2024-10-07 01:20:50|5752.73|5752.03|5753.23|5752.53|5753.23|5752.53|5752.73|5752.03|20
1728264060000|2024-10-07 01:21:00|5752.98|5752.28|5753.23|5752.53|5753.23|5752.53|5752.98|5752.28|26
1728264070000|2024-10-07 01:21:10|5753.48|5752.78|5753.23|5752.53|5753.48|5752.78|5753.23|5752.53|47
1728264080000|2024-10-07 01:21:20|5753.73|5753.03|5753.98|5753.28|5753.98|5753.28|5753.48|5752.78|73
1728264090000|2024-10-07 01:21:30|5753.73|5753.03|5754.23|5753.53|5754.23|5753.53|5753.73|5753.03|151
1728264100000|2024-10-07 01:21:40|5753.98|5753.28|5754.23|5753.53|5754.23|5753.53|5753.98|5753.28|43
1728264110000|2024-10-07 01:21:50|||||||||22
1728264120000|2024-10-07 01:22:00|5754.48|5753.78|5753.98|5753.28|5754.48|5753.78|5753.98|5753.28|71
1728264130000|2024-10-07 01:22:10|5754.23|5753.53|5754.23|5753.53|5754.23|5753.53|5753.98|5753.28|24
1728264140000|2024-10-07 01:22:20|5754.48|5753.78|5754.48|5753.78|5754.48|5753.78|5754.48|5753.78|53
1728264150000|2024-10-07 01:22:30|5754.6|5753.9|5755.73|5755.03|5755.73|5755.03|5754.48|5753.78|268
1728264160000|2024-10-07 01:22:40|5755.48|5754.78|5755.48|5754.78|5755.48|5754.78|5755.48|5754.78|26
1728264170000|2024-10-07 01:22:50|5755.23|5754.53|5755.23|5754.53|5755.48|5754.78|5755.23|5754.53|38
1728264180000|2024-10-07 01:23:00|5754.98|5754.28|5755.23|5754.53|5755.23|5754.53|5754.98|5754.28|39
1728264190000|2024-10-07 01:23:10|5755.48|5754.78|5755.48|5754.78|5755.48|5754.78|5755.23|5754.53|35
1728264200000|2024-10-07 01:23:20|5755.23|5754.53|5754.73|5754.03|5755.23|5754.53|5754.73|5754.03|47
1728264210000|2024-10-07 01:23:30|5754.6|5753.9|5754.48|5753.78|5754.73|5754.03|5754.48|5753.78|19
1728264220000|2024-10-07 01:23:40|||||||||17
1728264230000|2024-10-07 01:23:50|5754.23|5753.53|5754.23|5753.53|5754.35|5753.65|5754.23|5753.53|60
1728264240000|2024-10-07 01:24:00|5754.48|5753.78|5754.48|5753.78|5754.48|5753.78|5754.23|5753.53|6
1728264250000|2024-10-07 01:24:10|5754.73|5754.03|5754.48|5753.78|5754.73|5754.03|5754.48|5753.78|10
1728264260000|2024-10-07 01:24:20|5754.35|5753.65|5754.23|5753.53|5754.48|5753.78|5754.23|5753.53|25
1728264270000|2024-10-07 01:24:30|5754.48|5753.78|5754.23|5753.53|5754.48|5753.78|5754.23|5753.53|13
1728264280000|2024-10-07 01:24:40|5754.35|5753.65|5754.23|5753.53|5754.48|5753.78|5754.23|5753.53|12
1728264290000|2024-10-07 01:24:50|5753.98|5753.28|5753.73|5753.03|5753.98|5753.28|5753.73|5753.03|28
1728264300000|2024-10-07 01:25:00|||||||||16
1728264310000|2024-10-07 01:25:10|5753.98|5753.28|5753.73|5753.03|5753.98|5753.28|5753.73|5753.03|15
1728264320000|2024-10-07 01:25:20|5753.85|5753.15|5753.73|5753.03|5753.85|5753.15|5753.73|5753.03|5
1728264330000|2024-10-07 01:25:30|||||||||13
1728264340000|2024-10-07 01:25:40|5753.98|5753.28|5753.98|5753.28|5753.98|5753.28|5753.98|5753.28|3
1728264350000|2024-10-07 01:25:50|5753.73|5753.03|5753.48|5752.78|5753.73|5753.03|5753.48|5752.78|25
1728264360000|2024-10-07 01:26:00|5753.23|5752.53|5753.23|5752.53|5753.48|5752.78|5753.23|5752.53|48
1728264370000|2024-10-07 01:26:10|5753.48|5752.78|5753.23|5752.53|5753.48|5752.78|5753.23|5752.53|13
1728264380000|2024-10-07 01:26:20|||||||||4
1728264390000|2024-10-07 01:26:30|||||||||23
1728264400000|2024-10-07 01:26:40|5752.98|5752.28|5752.98|5752.28|5753.23|5752.53|5752.98|5752.28|21
1728264410000|2024-10-07 01:26:50|||||||||31
1728264420000|2024-10-07 01:27:00|||||||||26
1728264430000|2024-10-07 01:27:10|5752.73|5752.03|5752.48|5751.78|5752.73|5752.03|5752.48|5751.78|31
1728264440000|2024-10-07 01:27:20|5752.23|5751.53|5752.23|5751.53|5752.48|5751.78|5752.23|5751.53|38
1728264450000|2024-10-07 01:27:30|5752.48|5751.78|5752.48|5751.78|5752.48|5751.78|5752.48|5751.78|12
1728264460000|2024-10-07 01:27:40|||||||||5
1728264470000|2024-10-07 01:27:50|5752.73|5752.03|5752.73|5752.03|5752.73|5752.03|5752.48|5751.78|24
1728264480000|2024-10-07 01:28:00|5752.48|5751.78|5752.48|5751.78|5752.73|5752.03|5752.48|5751.78|31
1728264490000|2024-10-07 01:28:10|5752.35|5751.65|5752.48|5751.78|5752.48|5751.78|5752.23|5751.53|12
1728264500000|2024-10-07 01:28:20|5752.23|5751.53|5752.23|5751.53|5752.23|5751.53|5752.23|5751.53|15
1728264510000|2024-10-07 01:28:30|5752.1|5751.4|5752.23|5751.53|5752.23|5751.53|5752.1|5751.4|16
1728264520000|2024-10-07 01:28:40|5751.98|5751.28|5751.98|5751.28|5751.98|5751.28|5751.98|5751.28|11
1728264530000|2024-10-07 01:28:50|5752.23|5751.53|5752.23|5751.53|5752.23|5751.53|5751.98|5751.28|25
1728264540000|2024-10-07 01:29:00|5751.98|5751.28|5751.98|5751.28|5752.23|5751.53|5751.98|5751.28|26
1728264550000|2024-10-07 01:29:10|5752.23|5751.53|5752.23|5751.53|5752.23|5751.53|5752.23|5751.53|29
1728264560000|2024-10-07 01:29:20|5751.98|5751.28|5751.73|5751.03|5752.23|5751.53|5751.73|5751.03|56
1728264570000|2024-10-07 01:29:30|5751.98|5751.28|5752.23|5751.53|5752.23|5751.53|5751.98|5751.28|12
1728264580000|2024-10-07 01:29:40|5751.98|5751.28|5751.98|5751.28|5751.98|5751.28|5751.98|5751.28|6
1728264590000|2024-10-07 01:29:50|5752.23|5751.53|5752.23|5751.53|5752.23|5751.53|5752.23|5751.53|15
1728264600000|2024-10-07 01:30:00|5752.48|5751.78|5752.73|5752.03|5752.98|5752.28|5752.48|5751.78|77
1728264610000|2024-10-07 01:30:10|5752.48|5751.78|5752.85|5752.15|5752.98|5752.28|5752.35|5751.65|30
1728264620000|2024-10-07 01:30:20|5752.73|5752.03|5752.98|5752.28|5752.98|5752.28|5752.73|5752.03|1
1728264630000|2024-10-07 01:30:30|5753.23|5752.53|5753.23|5752.53|5753.23|5752.53|5752.98|5752.28|21
1728264640000|2024-10-07 01:30:40|5753.48|5752.78|5753.48|5752.78|5753.48|5752.78|5753.23|5752.53|40
1728264650000|2024-10-07 01:30:50|5753.6|5752.9|5753.23|5752.53|5753.73|5753.03|5753.23|5752.53|26
1728264660000|2024-10-07 01:31:00|5752.98|5752.28|5753.48|5752.78|5753.48|5752.78|5752.98|5752.28|32
1728264670000|2024-10-07 01:31:10|5753.73|5753.03|5753.73|5753.03|5753.73|5753.03|5753.73|5753.03|4
1728264680000|2024-10-07 01:31:20|5753.85|5753.15|5753.73|5753.03|5754.1|5753.4|5753.73|5753.03|41
1728264690000|2024-10-07 01:31:30|5753.85|5753.15|5753.98|5753.28|5753.98|5753.28|5753.85|5753.15|14
1728264700000|2024-10-07 01:31:40|5753.73|5753.03|5753.48|5752.78|5753.98|5753.28|5753.48|5752.78|31
1728264710000|2024-10-07 01:31:50|5753.73|5753.03|5753.73|5753.03|5753.73|5753.03|5753.48|5752.78|17
1728264720000|2024-10-07 01:32:00|5753.48|5752.78|5753.98|5753.28|5754.23|5753.53|5753.48|5752.78|18
1728264730000|2024-10-07 01:32:10|5753.73|5753.03|5753.73|5753.03|5754.23|5753.53|5753.73|5753.03|47
1728264740000|2024-10-07 01:32:20|5753.98|5753.28|5754.1|5753.4|5754.23|5753.53|5753.98|5753.28|25
1728264750000|2024-10-07 01:32:30|5753.98|5753.28|5754.48|5753.78|5754.48|5753.78|5753.98|5753.28|34
1728264760000|2024-10-07 01:32:40|5754.23|5753.53|5754.48|5753.78|5754.48|5753.78|5754.23|5753.53|21
1728264770000|2024-10-07 01:32:50|5754.73|5754.03|5754.48|5753.78|5754.73|5754.03|5754.48|5753.78|82
1728264780000|2024-10-07 01:33:00|5754.23|5753.53|5754.48|5753.78|5754.48|5753.78|5754.23|5753.53|47
1728264790000|2024-10-07 01:33:10|5754.35|5753.65|5754.73|5754.03|5754.73|5754.03|5754.35|5753.65|27
1728264800000|2024-10-07 01:33:20|5755.23|5754.53|5755.23|5754.53|5755.48|5754.78|5755.23|5754.53|57
1728264810000|2024-10-07 01:33:30|5754.98|5754.28|5754.98|5754.28|5755.23|5754.53|5754.98|5754.28|35
1728264820000|2024-10-07 01:33:40|5754.73|5754.03|5754.98|5754.28|5754.98|5754.28|5754.73|5754.03|14
1728264830000|2024-10-07 01:33:50|5755.23|5754.53|5754.98|5754.28|5755.23|5754.53|5754.98|5754.28|19
1728264840000|2024-10-07 01:34:00|5755.23|5754.53|5755.48|5754.78|5755.48|5754.78|5755.23|5754.53|9
1728264850000|2024-10-07 01:34:10|5755.35|5754.65|5755.48|5754.78|5755.48|5754.78|5755.23|5754.53|21
1728264860000|2024-10-07 01:34:20|5755.73|5755.03|5755.48|5754.78|5755.73|5755.03|5755.23|5754.53|63
1728264870000|2024-10-07 01:34:30|||||||||18
1728264880000|2024-10-07 01:34:40|5755.6|5754.9|5755.48|5754.78|5755.73|5755.03|5755.48|5754.78|27
1728264890000|2024-10-07 01:34:50|5755.23|5754.53|5754.98|5754.28|5755.23|5754.53|5754.98|5754.28|33
1728264900000|2024-10-07 01:35:00|5755.23|5754.53|5755.23|5754.53|5755.23|5754.53|5755.23|5754.53|16
1728264910000|2024-10-07 01:35:10|5755.48|5754.78|5755.48|5754.78|5755.48|5754.78|5755.48|5754.78|12
1728264920000|2024-10-07 01:35:20|||||||||17
1728264930000|2024-10-07 01:35:30|5755.23|5754.53|5755.23|5754.53|5755.48|5754.78|5755.23|5754.53|37
1728264940000|2024-10-07 01:35:40|5755.48|5754.78|5755.35|5754.65|5755.48|5754.78|5755.23|5754.53|28
1728264950000|2024-10-07 01:35:50|5755.48|5754.78|5755.73|5755.03|5755.73|5755.03|5755.48|5754.78|24
1728264960000|2024-10-07 01:36:00|5755.98|5755.28|5755.73|5755.03|5755.98|5755.28|5755.73|5755.03|55
1728264970000|2024-10-07 01:36:10|||||||||6
1728264980000|2024-10-07 01:36:20|5755.98|5755.28|5756.23|5755.53|5756.23|5755.53|5755.73|5755.03|44
1728264990000|2024-10-07 01:36:30|5755.98|5755.28|5755.73|5755.03|5756.23|5755.53|5755.73|5755.03|23
1728265000000|2024-10-07 01:36:40|5755.48|5754.78|5754.98|5754.28|5755.48|5754.78|5754.98|5754.28|43
1728265010000|2024-10-07 01:36:50|5755.23|5754.53|5755.73|5755.03|5755.73|5755.03|5755.23|5754.53|52
1728265020000|2024-10-07 01:37:00|5755.48|5754.78|5755.98|5755.28|5755.98|5755.28|5755.48|5754.78|39
1728265030000|2024-10-07 01:37:10|5755.73|5755.03|5755.73|5755.03|5755.73|5755.03|5755.48|5754.78|25
1728265040000|2024-10-07 01:37:20|5755.98|5755.28|5755.98|5755.28|5755.98|5755.28|5755.98|5755.28|8
1728265050000|2024-10-07 01:37:30|5755.73|5755.03|5755.48|5754.78|5755.73|5755.03|5755.48|5754.78|46
1728265060000|2024-10-07 01:37:40|5755.35|5754.65|5755.48|5754.78|5755.48|5754.78|5755.23|5754.53|51
1728265070000|2024-10-07 01:37:50|||||||||5
1728265080000|2024-10-07 01:38:00|5755.73|5755.03|5755.98|5755.28|5755.98|5755.28|5755.48|5754.78|36
1728265090000|2024-10-07 01:38:10|5756.1|5755.4|5756.23|5755.53|5756.23|5755.53|5756.1|5755.4|12
1728265100000|2024-10-07 01:38:20|5756.1|5755.4|5756.1|5755.4|5756.1|5755.4|5756.1|5755.4|27
1728265110000|2024-10-07 01:38:30|5755.98|5755.28|5756.73|5756.03|5756.73|5756.03|5755.98|5755.28|104
1728265120000|2024-10-07 01:38:40|5756.48|5755.78|5756.48|5755.78|5756.48|5755.78|5756.48|5755.78|21
1728265130000|2024-10-07 01:38:50|5756.73|5756.03|5756.23|5755.53|5756.73|5756.03|5756.23|5755.53|31
1728265140000|2024-10-07 01:39:00|5756.48|5755.78|5756.73|5756.03|5756.98|5756.28|5756.23|5755.53|99
1728265150000|2024-10-07 01:39:10|5756.48|5755.78|5756.6|5755.9|5756.73|5756.03|5756.48|5755.78|40
1728265160000|2024-10-07 01:39:20|5756.48|5755.78|5756.23|5755.53|5756.48|5755.78|5756.23|5755.53|16
1728265170000|2024-10-07 01:39:30|||||||||39
1728265180000|2024-10-07 01:39:40|5755.98|5755.28|5755.73|5755.03|5755.98|5755.28|5755.73|5755.03|42
1728265190000|2024-10-07 01:39:50|5755.98|5755.28|5756.23|5755.53|5756.73|5756.03|5755.73|5755.03|191
1728265200000|2024-10-07 01:40:00|5756.48|5755.78|5756.73|5756.03|5756.73|5756.03|5756.48|5755.78|20
1728265210000|2024-10-07 01:40:10|5756.48|5755.78|5756.48|5755.78|5756.48|5755.78|5756.23|5755.53|60
1728265220000|2024-10-07 01:40:20|5755.98|5755.28|5755.98|5755.28|5756.23|5755.53|5755.98|5755.28|27
1728265230000|2024-10-07 01:40:30|5755.73|5755.03|5755.48|5754.78|5755.73|5755.03|5755.48|5754.78|73
1728265240000|2024-10-07 01:40:40|5755.73|5755.03|5755.73|5755.03|5755.73|5755.03|5755.48|5754.78|19
1728265250000|2024-10-07 01:40:50|5755.98|5755.28|5756.23|5755.53|5756.23|5755.53|5755.98|5755.28|36
1728265260000|2024-10-07 01:41:00|5756.1|5755.4|5756.23|5755.53|5756.23|5755.53|5756.1|5755.4|7
1728265270000|2024-10-07 01:41:10|5756.48|5755.78|5756.73|5756.03|5756.85|5756.15|5756.48|5755.78|29
1728265280000|2024-10-07 01:41:20|5756.98|5756.28|5756.98|5756.28|5756.98|5756.28|5756.98|5756.28|33
1728265290000|2024-10-07 01:41:30|5756.73|5756.03|5756.73|5756.03|5756.73|5756.03|5756.48|5755.78|121
1728265300000|2024-10-07 01:41:40|5756.48|5755.78|5756.73|5756.03|5756.73|5756.03|5756.48|5755.78|18
1728265310000|2024-10-07 01:41:50|5756.48|5755.78|5756.48|5755.78|5756.73|5756.03|5756.48|5755.78|15
1728265320000|2024-10-07 01:42:00|5756.73|5756.03|5756.23|5755.53|5756.73|5756.03|5756.23|5755.53|30
1728265330000|2024-10-07 01:42:10|5756.48|5755.78|5756.48|5755.78|5756.48|5755.78|5756.48|5755.78|42
1728265340000|2024-10-07 01:42:20|5756.73|5756.03|5756.73|5756.03|5756.73|5756.03|5756.73|5756.03|48
1728265350000|2024-10-07 01:42:30|5756.48|5755.78|5756.48|5755.78|5756.48|5755.78|5756.48|5755.78|7
1728265360000|2024-10-07 01:42:40|5756.35|5755.65|5756.48|5755.78|5756.48|5755.78|5756.35|5755.65|10
1728265370000|2024-10-07 01:42:50|5756.35|5755.65|5756.23|5755.53|5756.48|5755.78|5756.23|5755.53|27
1728265380000|2024-10-07 01:43:00|5756.48|5755.78|5755.98|5755.28|5756.6|5755.9|5755.98|5755.28|59
1728265390000|2024-10-07 01:43:10|||||||||3
1728265400000|2024-10-07 01:43:20|5756.23|5755.53|5755.98|5755.28|5756.23|5755.53|5755.98|5755.28|43
1728265410000|2024-10-07 01:43:30|5755.73|5755.03|5755.98|5755.28|5755.98|5755.28|5755.73|5755.03|23
1728265420000|2024-10-07 01:43:40|||||||||3
1728265430000|2024-10-07 01:43:50|5756.23|5755.53|5756.23|5755.53|5756.23|5755.53|5755.98|5755.28|36
1728265440000|2024-10-07 01:44:00|5756.1|5755.4|5755.73|5755.03|5756.23|5755.53|5755.73|5755.03|12
1728265460000|2024-10-07 01:44:20|5755.6|5754.9|5755.48|5754.78|5755.73|5755.03|5755.48|5754.78|47
1728265470000|2024-10-07 01:44:30|5755.35|5754.65|5755.23|5754.53|5755.35|5754.65|5755.23|5754.53|99
1728265480000|2024-10-07 01:44:40|5755.35|5754.65|5755.23|5754.53|5755.48|5754.78|5754.98|5754.28|65
1728265490000|2024-10-07 01:44:50|5754.98|5754.28|5754.73|5754.03|5754.98|5754.28|5754.73|5754.03|59
1728265500000|2024-10-07 01:45:00|5754.98|5754.28|5755.35|5754.65|5755.48|5754.78|5754.73|5754.03|46
1728265510000|2024-10-07 01:45:10|5755.48|5754.78|5755.23|5754.53|5755.48|5754.78|5755.23|5754.53|38
1728265520000|2024-10-07 01:45:20|5755.48|5754.78|5755.35|5754.65|5755.48|5754.78|5755.23|5754.53|36
1728265530000|2024-10-07 01:45:30|5755.23|5754.53|5755.23|5754.53|5755.48|5754.78|5755.23|5754.53|27
1728265540000|2024-10-07 01:45:40|||||||||13
1728265550000|2024-10-07 01:45:50|5754.98|5754.28|5754.98|5754.28|5755.23|5754.53|5754.98|5754.28|42
1728265560000|2024-10-07 01:46:00|5755.1|5754.4|5755.1|5754.4|5755.23|5754.53|5754.98|5754.28|15
1728265570000|2024-10-07 01:46:10|5755.23|5754.53|5755.48|5754.78|5755.48|5754.78|5755.23|5754.53|19
1728265580000|2024-10-07 01:46:20|5755.23|5754.53|5755.23|5754.53|5755.23|5754.53|5755.23|5754.53|7
1728265590000|2024-10-07 01:46:30|5754.98|5754.28|5754.73|5754.03|5755.1|5754.4|5754.73|5754.03|31
1728265600000|2024-10-07 01:46:40|5754.6|5753.9|5753.98|5753.28|5754.73|5754.03|5753.98|5753.28|116
1728265610000|2024-10-07 01:46:50|5753.73|5753.03|5753.98|5753.28|5753.98|5753.28|5753.73|5753.03|15
1728265620000|2024-10-07 01:47:00|5754.48|5753.78|5754.48|5753.78|5754.48|5753.78|5754.48|5753.78|45
1728265630000|2024-10-07 01:47:10|5754.6|5753.9|5754.23|5753.53|5754.73|5754.03|5754.23|5753.53|78
1728265640000|2024-10-07 01:47:20|5753.98|5753.28|5754.23|5753.53|5754.23|5753.53|5753.98|5753.28|27
1728265650000|2024-10-07 01:47:30|5754.1|5753.4|5753.98|5753.28|5754.1|5753.4|5753.98|5753.28|7
1728265660000|2024-10-07 01:47:40|5753.73|5753.03|5753.73|5753.03|5753.73|5753.03|5753.73|5753.03|25
1728265670000|2024-10-07 01:47:50|5753.48|5752.78|5753.48|5752.78|5753.73|5753.03|5753.48|5752.78|38
1728265680000|2024-10-07 01:48:00|5753.73|5753.03|5752.98|5752.28|5753.73|5753.03|5752.98|5752.28|64
1728265690000|2024-10-07 01:48:10|5752.73|5752.03|5752.98|5752.28|5752.98|5752.28|5752.73|5752.03|54
1728265700000|2024-10-07 01:48:20|5752.85|5752.15|5751.98|5751.28|5752.98|5752.28|5751.98|5751.28|113
1728265710000|2024-10-07 01:48:30|5751.73|5751.03|5751.98|5751.28|5751.98|5751.28|5751.73|5751.03|41
1728265720000|2024-10-07 01:48:40|5752.1|5751.4|5751.73|5751.03|5752.23|5751.53|5751.73|5751.03|70
1728265730000|2024-10-07 01:48:50|5751.98|5751.28|5751.48|5750.78|5752.23|5751.53|5751.48|5750.78|85
1728265740000|2024-10-07 01:49:00|5751.73|5751.03|5749.98|5749.28|5751.73|5751.03|5749.98|5749.28|183
1728265750000|2024-10-07 01:49:10|5749.73|5749.03|5750.23|5749.53|5750.23|5749.53|5749.73|5749.03|72
1728265760000|2024-10-07 01:49:20|5749.98|5749.28|5749.73|5749.03|5749.98|5749.28|5749.73|5749.03|63
1728265770000|2024-10-07 01:49:30|5749.48|5748.78|5749.73|5749.03|5749.85|5749.15|5749.48|5748.78|76
1728265780000|2024-10-07 01:49:40|5749.98|5749.28|5750.48|5749.78|5750.48|5749.78|5749.73|5749.03|31
1728265790000|2024-10-07 01:49:50|5750.23|5749.53|5749.98|5749.28|5750.23|5749.53|5749.73|5749.03|57
1728265800000|2024-10-07 01:50:00|5749.73|5749.03|5747.98|5747.28|5749.73|5749.03|5747.48|5746.78|268
1728265810000|2024-10-07 01:50:10|5748.23|5747.53|5748.48|5747.78|5748.48|5747.78|5748.23|5747.53|37
1728265820000|2024-10-07 01:50:20|5748.73|5748.03|5749.98|5749.28|5749.98|5749.28|5748.73|5748.03|203
1728265830000|2024-10-07 01:50:30|5750.23|5749.53|5750.23|5749.53|5750.48|5749.78|5750.23|5749.53|63
1728265840000|2024-10-07 01:50:40|5749.98|5749.28|5749.48|5748.78|5750.23|5749.53|5749.23|5748.53|101
1728265850000|2024-10-07 01:50:50|5749.35|5748.65|5749.73|5749.03|5749.73|5749.03|5749.35|5748.65|38
1728265860000|2024-10-07 01:51:00|5749.48|5748.78|5748.48|5747.78|5749.48|5748.78|5748.48|5747.78|90
1728265870000|2024-10-07 01:51:10|5748.23|5747.53|5748.1|5747.4|5748.48|5747.78|5747.6|5746.9|110
1728265880000|2024-10-07 01:51:20|5748.23|5747.53|5748.48|5747.78|5748.48|5747.78|5747.98|5747.28|56
1728265890000|2024-10-07 01:51:30|5748.73|5748.03|5748.73|5748.03|5748.73|5748.03|5748.48|5747.78|41
1728265900000|2024-10-07 01:51:40|5748.85|5748.15|5748.98|5748.28|5748.98|5748.28|5748.73|5748.03|28
1728265910000|2024-10-07 01:51:50|5748.73|5748.03|5748.73|5748.03|5748.85|5748.15|5748.48|5747.78|28
1728265920000|2024-10-07 01:52:00|5748.23|5747.53|5749.23|5748.53|5749.23|5748.53|5748.23|5747.53|56
1728265930000|2024-10-07 01:52:10|5749.48|5748.78|5749.23|5748.53|5749.48|5748.78|5749.23|5748.53|9
1728265940000|2024-10-07 01:52:20|5748.98|5748.28|5748.73|5748.03|5748.98|5748.28|5748.48|5747.78|36
1728265950000|2024-10-07 01:52:30|5748.98|5748.28|5748.73|5748.03|5748.98|5748.28|5748.73|5748.03|13
1728265960000|2024-10-07 01:52:40|5748.98|5748.28|5748.73|5748.03|5748.98|5748.28|5748.48|5747.78|34
1728265970000|2024-10-07 01:52:50|5748.98|5748.28|5749.23|5748.53|5749.23|5748.53|5748.48|5747.78|74
1728265980000|2024-10-07 01:53:00|5748.98|5748.28|5748.98|5748.28|5749.23|5748.53|5748.98|5748.28|24
1728265990000|2024-10-07 01:53:10|5749.23|5748.53|5749.73|5749.03|5749.73|5749.03|5749.1|5748.4|17
1728266000000|2024-10-07 01:53:20|5749.6|5748.9|5749.23|5748.53|5749.73|5749.03|5749.23|5748.53|40
1728266010000|2024-10-07 01:53:30|5749.1|5748.4|5748.73|5748.03|5749.23|5748.53|5748.48|5747.78|28
1728266020000|2024-10-07 01:53:40|5748.48|5747.78|5748.23|5747.53|5748.73|5748.03|5748.23|5747.53|32
1728266030000|2024-10-07 01:53:50|5747.98|5747.28|5747.98|5747.28|5748.23|5747.53|5747.98|5747.28|56
1728266040000|2024-10-07 01:54:00|5747.73|5747.03|5747.98|5747.28|5747.98|5747.28|5746.98|5746.28|109
1728266050000|2024-10-07 01:54:10|5748.23|5747.53|5748.73|5748.03|5748.73|5748.03|5747.98|5747.28|59
1728266060000|2024-10-07 01:54:20|5748.48|5747.78|5748.48|5747.78|5748.48|5747.78|5748.48|5747.78|20
1728266070000|2024-10-07 01:54:30|5748.73|5748.03|5748.73|5748.03|5748.98|5748.28|5748.48|5747.78|33
1728266080000|2024-10-07 01:54:40|5748.98|5748.28|5748.85|5748.15|5748.98|5748.28|5748.73|5748.03|14
1728266090000|2024-10-07 01:54:50|5748.98|5748.28|5748.73|5748.03|5748.98|5748.28|5748.73|5748.03|18
1728266100000|2024-10-07 01:55:00|5748.48|5747.78|5748.48|5747.78|5748.73|5748.03|5748.23|5747.53|26
1728266110000|2024-10-07 01:55:10|5748.23|5747.53|5748.48|5747.78|5748.73|5748.03|5748.23|5747.53|16
1728266120000|2024-10-07 01:55:20|5748.23|5747.53|5748.48|5747.78|5748.48|5747.78|5748.23|5747.53|22
1728266130000|2024-10-07 01:55:30|5748.23|5747.53|5748.35|5747.65|5748.48|5747.78|5748.23|5747.53|15
1728266140000|2024-10-07 01:55:40|5748.48|5747.78|5748.73|5748.03|5748.73|5748.03|5748.35|5747.65|15
1728266150000|2024-10-07 01:55:50|5748.98|5748.28|5748.73|5748.03|5748.98|5748.28|5748.6|5747.9|24
1728266160000|2024-10-07 01:56:00|5748.98|5748.28|5749.98|5749.28|5749.98|5749.28|5748.98|5748.28|68
1728266170000|2024-10-07 01:56:10|5750.23|5749.53|5750.23|5749.53|5750.23|5749.53|5749.98|5749.28|55
1728266180000|2024-10-07 01:56:20|5750.1|5749.4|5750.23|5749.53|5750.48|5749.78|5750.1|5749.4|25
1728266190000|2024-10-07 01:56:30|5749.98|5749.28|5750.23|5749.53|5750.23|5749.53|5749.98|5749.28|27
1728266200000|2024-10-07 01:56:40|5749.98|5749.28|5750.48|5749.78|5750.48|5749.78|5749.98|5749.28|23
1728266210000|2024-10-07 01:56:50|5750.6|5749.9|5750.48|5749.78|5750.73|5750.03|5750.23|5749.53|36
1728266220000|2024-10-07 01:57:00|5750.23|5749.53|5749.98|5749.28|5750.48|5749.78|5749.98|5749.28|49
1728266230000|2024-10-07 01:57:10|5750.1|5749.4|5749.98|5749.28|5750.23|5749.53|5749.73|5749.03|61
1728266240000|2024-10-07 01:57:20|5750.23|5749.53|5749.98|5749.28|5750.23|5749.53|5749.98|5749.28|5
1728266250000|2024-10-07 01:57:30|5750.23|5749.53|5749.98|5749.28|5750.48|5749.78|5749.98|5749.28|25
1728266260000|2024-10-07 01:57:40|5750.23|5749.53|5750.23|5749.53|5750.35|5749.65|5749.98|5749.28|28
1728266270000|2024-10-07 01:57:50|5750.35|5749.65|5750.1|5749.4|5750.48|5749.78|5750.1|5749.4|11
1728266280000|2024-10-07 01:58:00|5749.98|5749.28|5749.48|5748.78|5749.98|5749.28|5749.48|5748.78|32
1728266290000|2024-10-07 01:58:10|5749.73|5749.03|5749.73|5749.03|5749.98|5749.28|5749.73|5749.03|38
1728266300000|2024-10-07 01:58:20|5749.98|5749.28|5749.73|5749.03|5750.1|5749.4|5749.73|5749.03|14
1728266310000|2024-10-07 01:58:30|5749.6|5748.9|5748.98|5748.28|5749.6|5748.9|5748.73|5748.03|61
1728266320000|2024-10-07 01:58:40|5748.85|5748.15|5748.73|5748.03|5748.85|5748.15|5748.73|5748.03|19
1728266330000|2024-10-07 01:58:50|5748.98|5748.28|5748.98|5748.28|5748.98|5748.28|5748.73|5748.03|33
1728266340000|2024-10-07 01:59:00|5749.23|5748.53|5749.48|5748.78|5749.6|5748.9|5748.98|5748.28|31
1728266350000|2024-10-07 01:59:10|5749.73|5749.03|5749.23|5748.53|5749.73|5749.03|5749.23|5748.53|13
1728266360000|2024-10-07 01:59:20|5749.35|5748.65|5749.48|5748.78|5749.48|5748.78|5749.35|5748.65|5
1728266370000|2024-10-07 01:59:30|5749.23|5748.53|5749.48|5748.78|5749.48|5748.78|5749.23|5748.53|3
1728266380000|2024-10-07 01:59:40|5749.73|5749.03|5749.48|5748.78|5749.73|5749.03|5749.48|5748.78|12
1728266390000|2024-10-07 01:59:50|5749.23|5748.53|5749.23|5748.53|5749.23|5748.53|5749.23|5748.53|7
1728266400000|2024-10-07 02:00:00|5749.48|5748.78|5749.23|5748.53|5749.73|5749.03|5749.23|5748.53|71
1728266410000|2024-10-07 02:00:10|5749.48|5748.78|5749.48|5748.78|5749.73|5749.03|5749.35|5748.65|12
1728266420000|2024-10-07 02:00:20|5749.35|5748.65|5749.48|5748.78|5749.73|5749.03|5749.1|5748.4|24
1728266430000|2024-10-07 02:00:30|5749.23|5748.53|5750.23|5749.53|5750.23|5749.53|5749.23|5748.53|18
1728266440000|2024-10-07 02:00:40|5750.48|5749.78|5750.23|5749.53|5750.48|5749.78|5750.23|5749.53|54
1728266450000|2024-10-07 02:00:50|5750.48|5749.78|5750.48|5749.78|5750.73|5750.03|5750.48|5749.78|43
1728266460000|2024-10-07 02:01:00|5750.73|5750.03|5750.48|5749.78|5750.73|5750.03|5750.48|5749.78|33
1728266470000|2024-10-07 02:01:10|5750.23|5749.53|5750.48|5749.78|5750.73|5750.03|5750.23|5749.53|15
1728266480000|2024-10-07 02:01:20|5750.73|5750.03|5751.23|5750.53|5751.23|5750.53|5750.73|5750.03|52
1728266490000|2024-10-07 02:01:30|5751.1|5750.4|5751.23|5750.53|5751.48|5750.78|5750.98|5750.28|46
1728266500000|2024-10-07 02:01:40|5750.98|5750.28|5750.98|5750.28|5750.98|5750.28|5750.98|5750.28|10
1728266510000|2024-10-07 02:01:50|5750.73|5750.03|5750.98|5750.28|5750.98|5750.28|5750.73|5750.03|26
1728266520000|2024-10-07 02:02:00|5751.23|5750.53|5751.23|5750.53|5751.23|5750.53|5750.98|5750.28|20
1728266530000|2024-10-07 02:02:10|5750.98|5750.28|5750.98|5750.28|5751.23|5750.53|5750.98|5750.28|12
1728266540000|2024-10-07 02:02:20|5750.73|5750.03|5750.73|5750.03|5750.98|5750.28|5750.73|5750.03|36
1728266550000|2024-10-07 02:02:30|5750.48|5749.78|5751.23|5750.53|5751.23|5750.53|5750.48|5749.78|55
1728266560000|2024-10-07 02:02:40|5750.98|5750.28|5751.23|5750.53|5751.23|5750.53|5750.98|5750.28|31
1728266570000|2024-10-07 02:02:50|5750.98|5750.28|5750.98|5750.28|5750.98|5750.28|5750.73|5750.03|20
1728266580000|2024-10-07 02:03:00|5750.73|5750.03|5750.48|5749.78|5750.73|5750.03|5750.48|5749.78|29
1728266590000|2024-10-07 02:03:10|5750.73|5750.03|5750.73|5750.03|5750.73|5750.03|5750.48|5749.78|20
1728266600000|2024-10-07 02:03:20|5750.98|5750.28|5750.98|5750.28|5750.98|5750.28|5750.98|5750.28|3
1728266610000|2024-10-07 02:03:30|5751.23|5750.53|5751.23|5750.53|5751.23|5750.53|5751.23|5750.53|29
1728266620000|2024-10-07 02:03:40|5750.98|5750.28|5750.48|5749.78|5750.98|5750.28|5750.48|5749.78|21
1728266630000|2024-10-07 02:03:50|5750.23|5749.53|5750.23|5749.53|5750.48|5749.78|5750.23|5749.53|27
1728266640000|2024-10-07 02:04:00|5749.98|5749.28|5749.98|5749.28|5749.98|5749.28|5749.98|5749.28|15
1728266650000|2024-10-07 02:04:10|5750.23|5749.53|5750.23|5749.53|5750.23|5749.53|5750.23|5749.53|10
1728266660000|2024-10-07 02:04:20|5749.98|5749.28|5750.48|5749.78|5750.48|5749.78|5749.98|5749.28|11
1728266670000|2024-10-07 02:04:30|5750.23|5749.53|5750.23|5749.53|5750.23|5749.53|5750.23|5749.53|10
1728266680000|2024-10-07 02:04:40|5750.48|5749.78|5750.48|5749.78|5750.48|5749.78|5750.23|5749.53|15
1728266690000|2024-10-07 02:04:50|5750.6|5749.9|5750.98|5750.28|5750.98|5750.28|5750.6|5749.9|26
1728266700000|2024-10-07 02:05:00|5750.85|5750.15|5751.23|5750.53|5751.23|5750.53|5750.85|5750.15|16
1728266710000|2024-10-07 02:05:10|5751.48|5750.78|5751.1|5750.4|5751.48|5750.78|5750.98|5750.28|28
1728266720000|2024-10-07 02:05:20|5750.98|5750.28|5751.23|5750.53|5751.23|5750.53|5750.98|5750.28|9
1728266730000|2024-10-07 02:05:30|||||||||1
1728266740000|2024-10-07 02:05:40|5751.6|5750.9|5751.48|5750.78|5751.73|5751.03|5751.48|5750.78|35
1728266750000|2024-10-07 02:05:50|5751.73|5751.03|5751.98|5751.28|5751.98|5751.28|5751.73|5751.03|16
1728266760000|2024-10-07 02:06:00|5751.73|5751.03|5752.23|5751.53|5752.48|5751.78|5751.73|5751.03|75
1728266770000|2024-10-07 02:06:10|5752.35|5751.65|5752.48|5751.78|5752.48|5751.78|5752.23|5751.53|54
1728266780000|2024-10-07 02:06:20|5752.23|5751.53|5752.23|5751.53|5752.23|5751.53|5751.98|5751.28|43
1728266790000|2024-10-07 02:06:30|5752.35|5751.65|5751.98|5751.28|5752.35|5751.65|5751.98|5751.28|29
1728266800000|2024-10-07 02:06:40|5751.73|5751.03|5751.98|5751.28|5752.1|5751.4|5751.73|5751.03|60
1728266810000|2024-10-07 02:06:50|5751.73|5751.03|5751.98|5751.28|5751.98|5751.28|5751.73|5751.03|20
1728266820000|2024-10-07 02:07:00|5752.23|5751.53|5751.98|5751.28|5752.23|5751.53|5751.98|5751.28|18
1728266830000|2024-10-07 02:07:10|5752.23|5751.53|5751.98|5751.28|5752.23|5751.53|5751.98|5751.28|38
1728266840000|2024-10-07 02:07:20|5751.85|5751.15|5751.73|5751.03|5751.98|5751.28|5751.73|5751.03|13
1728266850000|2024-10-07 02:07:30|||||||||10
1728266860000|2024-10-07 02:07:40|5751.48|5750.78|5751.73|5751.03|5751.73|5751.03|5751.48|5750.78|33
1728266870000|2024-10-07 02:07:50|5751.6|5750.9|5751.73|5751.03|5751.73|5751.03|5751.48|5750.78|10
1728266880000|2024-10-07 02:08:00|5751.23|5750.53|5751.23|5750.53|5751.23|5750.53|5751.1|5750.4|18
1728266890000|2024-10-07 02:08:10|5751.48|5750.78|5751.48|5750.78|5751.73|5751.03|5751.48|5750.78|31
1728266900000|2024-10-07 02:08:20|5751.73|5751.03|5751.48|5750.78|5751.73|5751.03|5751.48|5750.78|17
1728266910000|2024-10-07 02:08:30|5751.35|5750.65|5751.73|5751.03|5751.73|5751.03|5751.35|5750.65|16
1728266920000|2024-10-07 02:08:40|5751.98|5751.28|5751.98|5751.28|5752.23|5751.53|5751.73|5751.03|40
1728266930000|2024-10-07 02:08:50|5752.23|5751.53|5752.48|5751.78|5752.48|5751.78|5752.23|5751.53|22
1728266940000|2024-10-07 02:09:00|5752.23|5751.53|5752.23|5751.53|5752.23|5751.53|5752.23|5751.53|13
1728266950000|2024-10-07 02:09:10|5752.1|5751.4|5751.85|5751.15|5752.35|5751.65|5751.85|5751.15|26
1728266960000|2024-10-07 02:09:20|5751.98|5751.28|5752.23|5751.53|5752.23|5751.53|5751.98|5751.28|7
1728266970000|2024-10-07 02:09:30|5752.48|5751.78|5752.23|5751.53|5752.48|5751.78|5751.98|5751.28|28
1728266980000|2024-10-07 02:09:40|5752.1|5751.4|5751.98|5751.28|5752.1|5751.4|5751.98|5751.28|8
1728266990000|2024-10-07 02:09:50|||||||||1
1728267000000|2024-10-07 02:10:00|5752.23|5751.53|5751.98|5751.28|5752.23|5751.53|5751.98|5751.28|36
1728267010000|2024-10-07 02:10:10|5752.23|5751.53|5752.48|5751.78|5752.48|5751.78|5752.23|5751.53|23
1728267020000|2024-10-07 02:10:20|5752.23|5751.53|5752.48|5751.78|5752.48|5751.78|5752.23|5751.53|35
1728267030000|2024-10-07 02:10:30|5752.23|5751.53|5751.48|5750.78|5752.23|5751.53|5751.48|5750.78|29
1728267040000|2024-10-07 02:10:40|5751.23|5750.53|5751.23|5750.53|5751.48|5750.78|5751.1|5750.4|40
1728267050000|2024-10-07 02:10:50|5750.98|5750.28|5751.48|5750.78|5751.48|5750.78|5750.98|5750.28|24
1728267060000|2024-10-07 02:11:00|5751.23|5750.53|5751.23|5750.53|5751.48|5750.78|5751.23|5750.53|10
1728267070000|2024-10-07 02:11:10|5751.48|5750.78|5751.23|5750.53|5751.48|5750.78|5751.23|5750.53|6
1728267080000|2024-10-07 02:11:20|5750.98|5750.28|5751.23|5750.53|5751.23|5750.53|5750.6|5749.9|98
1728267090000|2024-10-07 02:11:30|5751.1|5750.4|5751.23|5750.53|5751.48|5750.78|5750.98|5750.28|18
1728267100000|2024-10-07 02:11:40|5750.98|5750.28|5750.73|5750.03|5750.98|5750.28|5750.73|5750.03|15
1728267110000|2024-10-07 02:11:50|5750.48|5749.78|5750.23|5749.53|5750.48|5749.78|5749.98|5749.28|71
1728267120000|2024-10-07 02:12:00|5749.98|5749.28|5749.73|5749.03|5749.98|5749.28|5749.48|5748.78|74
1728267130000|2024-10-07 02:12:10|5749.98|5749.28|5749.98|5749.28|5750.23|5749.53|5749.98|5749.28|39
1728267140000|2024-10-07 02:12:20|5750.23|5749.53|5750.23|5749.53|5750.23|5749.53|5749.98|5749.28|10
1728267150000|2024-10-07 02:12:30|5749.98|5749.28|5749.98|5749.28|5750.23|5749.53|5749.98|5749.28|11
1728267160000|2024-10-07 02:12:40|||||||||9
1728267170000|2024-10-07 02:12:50|5749.73|5749.03|5749.73|5749.03|5749.73|5749.03|5749.73|5749.03|26
1728267180000|2024-10-07 02:13:00|5749.48|5748.78|5749.23|5748.53|5749.73|5749.03|5749.23|5748.53|33
1728267190000|2024-10-07 02:13:10|5749.48|5748.78|5749.48|5748.78|5749.48|5748.78|5749.48|5748.78|10
1728267200000|2024-10-07 02:13:20|5749.23|5748.53|5749.35|5748.65|5749.48|5748.78|5749.23|5748.53|20
1728267210000|2024-10-07 02:13:30|5749.23|5748.53|5749.48|5748.78|5749.48|5748.78|5748.98|5748.28|16
1728267220000|2024-10-07 02:13:40|5749.23|5748.53|5749.48|5748.78|5749.73|5749.03|5749.23|5748.53|24
1728267230000|2024-10-07 02:13:50|5749.6|5748.9|5749.73|5749.03|5749.73|5749.03|5749.6|5748.9|12
1728267240000|2024-10-07 02:14:00|5749.6|5748.9|5749.48|5748.78|5749.6|5748.9|5749.35|5748.65|7
1728267250000|2024-10-07 02:14:10|5749.73|5749.03|5749.98|5749.28|5749.98|5749.28|5749.73|5749.03|21
1728267260000|2024-10-07 02:14:20|5750.23|5749.53|5750.48|5749.78|5750.6|5749.9|5750.23|5749.53|51
1728267270000|2024-10-07 02:14:30|5750.6|5749.9|5749.98|5749.28|5750.6|5749.9|5749.98|5749.28|20
1728267280000|2024-10-07 02:14:40|5749.73|5749.03|5749.48|5748.78|5749.73|5749.03|5749.48|5748.78|40
1728267290000|2024-10-07 02:14:50|5749.35|5748.65|5749.23|5748.53|5749.48|5748.78|5748.98|5748.28|29
1728267300000|2024-10-07 02:15:00|5749.48|5748.78|5749.73|5749.03|5749.73|5749.03|5749.23|5748.53|26
1728267310000|2024-10-07 02:15:10|5749.85|5749.15|5749.98|5749.28|5749.98|5749.28|5749.73|5749.03|22
1728267320000|2024-10-07 02:15:20|5749.73|5749.03|5749.98|5749.28|5749.98|5749.28|5749.73|5749.03|9
1728267330000|2024-10-07 02:15:30|5749.73|5749.03|5749.48|5748.78|5749.73|5749.03|5749.48|5748.78|16
1728267340000|2024-10-07 02:15:40|5749.73|5749.03|5749.98|5749.28|5749.98|5749.28|5749.73|5749.03|16
1728267350000|2024-10-07 02:15:50|5750.23|5749.53|5750.23|5749.53|5750.23|5749.53|5750.23|5749.53|25
1728267360000|2024-10-07 02:16:00|5750.48|5749.78|5750.48|5749.78|5750.48|5749.78|5750.35|5749.65|18
1728267370000|2024-10-07 02:16:10|5750.23|5749.53|5749.98|5749.28|5750.23|5749.53|5749.98|5749.28|12
1728267380000|2024-10-07 02:16:20|5749.85|5749.15|5750.48|5749.78|5750.48|5749.78|5749.85|5749.15|18
1728267390000|2024-10-07 02:16:30|5750.23|5749.53|5749.98|5749.28|5750.23|5749.53|5749.98|5749.28|12
1728267400000|2024-10-07 02:16:40|5749.73|5749.03|5749.98|5749.28|5749.98|5749.28|5749.73|5749.03|9
1728267410000|2024-10-07 02:16:50|5749.73|5749.03|5749.23|5748.53|5749.73|5749.03|5749.23|5748.53|32
1728267420000|2024-10-07 02:17:00|5748.98|5748.28|5749.23|5748.53|5749.23|5748.53|5748.98|5748.28|31
1728267430000|2024-10-07 02:17:10|5748.98|5748.28|5749.23|5748.53|5749.23|5748.53|5748.98|5748.28|27
1728267440000|2024-10-07 02:17:20|5748.98|5748.28|5748.73|5748.03|5748.98|5748.28|5748.73|5748.03|21
1728267450000|2024-10-07 02:17:30|5748.6|5747.9|5748.73|5748.03|5748.73|5748.03|5748.6|5747.9|9
1728267460000|2024-10-07 02:17:40|5748.6|5747.9|5748.73|5748.03|5748.73|5748.03|5748.6|5747.9|5
1728267470000|2024-10-07 02:17:50|5748.98|5748.28|5748.73|5748.03|5748.98|5748.28|5748.73|5748.03|33
1728267480000|2024-10-07 02:18:00|5748.48|5747.78|5747.98|5747.28|5748.48|5747.78|5747.98|5747.28|100
1728267490000|2024-10-07 02:18:10|5748.23|5747.53|5748.73|5748.03|5748.73|5748.03|5748.23|5747.53|29
1728267500000|2024-10-07 02:18:20|5748.6|5747.9|5748.48|5747.78|5748.6|5747.9|5748.48|5747.78|8
1728267510000|2024-10-07 02:18:30|5748.73|5748.03|5748.73|5748.03|5748.73|5748.03|5748.48|5747.78|24
1728267520000|2024-10-07 02:18:40|5748.98|5748.28|5748.98|5748.28|5748.98|5748.28|5748.98|5748.28|28
1728267530000|2024-10-07 02:18:50|5748.85|5748.15|5748.98|5748.28|5748.98|5748.28|5748.85|5748.15|19
1728267540000|2024-10-07 02:19:00|5749.48|5748.78|5749.48|5748.78|5749.73|5749.03|5749.48|5748.78|33
1728267550000|2024-10-07 02:19:10|5749.73|5749.03|5749.48|5748.78|5749.73|5749.03|5749.48|5748.78|9
1728267560000|2024-10-07 02:19:20|5749.73|5749.03|5750.23|5749.53|5750.23|5749.53|5749.73|5749.03|22
1728267570000|2024-10-07 02:19:30|5750.48|5749.78|5750.48|5749.78|5750.6|5749.9|5750.23|5749.53|52
1728267580000|2024-10-07 02:19:40|5750.23|5749.53|5749.98|5749.28|5750.35|5749.65|5749.98|5749.28|16
1728267590000|2024-10-07 02:19:50|5750.23|5749.53|5749.98|5749.28|5750.23|5749.53|5749.98|5749.28|10
1728267600000|2024-10-07 02:20:00|5749.73|5749.03|5749.98|5749.28|5749.98|5749.28|5749.73|5749.03|36
1728267610000|2024-10-07 02:20:10|5749.73|5749.03|5749.23|5748.53|5749.85|5749.15|5749.23|5748.53|23
1728267620000|2024-10-07 02:20:20|5749.48|5748.78|5749.73|5749.03|5749.73|5749.03|5749.48|5748.78|20
1728267630000|2024-10-07 02:20:30|5749.48|5748.78|5749.73|5749.03|5749.85|5749.15|5749.48|5748.78|13
1728267640000|2024-10-07 02:20:40|5749.48|5748.78|5749.98|5749.28|5749.98|5749.28|5749.48|5748.78|9
1728267650000|2024-10-07 02:20:50|5749.73|5749.03|5750.23|5749.53|5750.23|5749.53|5749.73|5749.03|18
1728267660000|2024-10-07 02:21:00|5749.98|5749.28|5749.73|5749.03|5749.98|5749.28|5749.6|5748.9|28
1728267670000|2024-10-07 02:21:10|5749.48|5748.78|5749.73|5749.03|5749.73|5749.03|5749.48|5748.78|31
1728267680000|2024-10-07 02:21:20|5749.98|5749.28|5749.98|5749.28|5749.98|5749.28|5749.98|5749.28|10
1728267690000|2024-10-07 02:21:30|5749.85|5749.15|5749.85|5749.15|5749.98|5749.28|5749.73|5749.03|40
1728267700000|2024-10-07 02:21:40|5749.73|5749.03|5749.48|5748.78|5749.73|5749.03|5749.48|5748.78|9
1728267710000|2024-10-07 02:21:50|5749.23|5748.53|5749.23|5748.53|5749.23|5748.53|5749.23|5748.53|22
1728267720000|2024-10-07 02:22:00|5749.48|5748.78|5749.23|5748.53|5749.48|5748.78|5748.98|5748.28|28
1728267730000|2024-10-07 02:22:10|5749.48|5748.78|5748.98|5748.28|5749.48|5748.78|5748.98|5748.28|26
1728267740000|2024-10-07 02:22:20|5749.23|5748.53|5748.98|5748.28|5749.23|5748.53|5748.85|5748.15|18
1728267750000|2024-10-07 02:22:30|5749.23|5748.53|5749.48|5748.78|5749.48|5748.78|5749.1|5748.4|8
1728267760000|2024-10-07 02:22:40|5749.23|5748.53|5749.23|5748.53|5749.23|5748.53|5749.23|5748.53|15
1728267770000|2024-10-07 02:22:50|||||||||2
1728267780000|2024-10-07 02:23:00|5749.48|5748.78|5749.23|5748.53|5749.48|5748.78|5748.98|5748.28|27
1728267790000|2024-10-07 02:23:10|5748.98|5748.28|5749.1|5748.4|5749.23|5748.53|5748.98|5748.28|14
1728267800000|2024-10-07 02:23:20|5748.98|5748.28|5749.23|5748.53|5749.23|5748.53|5748.98|5748.28|16
1728267810000|2024-10-07 02:23:30|5749.35|5748.65|5748.98|5748.28|5749.35|5748.65|5748.98|5748.28|22
1728267820000|2024-10-07 02:23:40|5749.23|5748.53|5749.23|5748.53|5749.48|5748.78|5749.23|5748.53|30
1728267830000|2024-10-07 02:23:50|5748.98|5748.28|5748.98|5748.28|5749.23|5748.53|5748.98|5748.28|20
1728267840000|2024-10-07 02:24:00|5748.73|5748.03|5748.98|5748.28|5748.98|5748.28|5748.73|5748.03|11
1728267850000|2024-10-07 02:24:10|5748.73|5748.03|5748.73|5748.03|5748.85|5748.15|5748.73|5748.03|6
1728267860000|2024-10-07 02:24:20|5748.98|5748.28|5748.73|5748.03|5749.23|5748.53|5748.73|5748.03|58
1728267870000|2024-10-07 02:24:30|5748.98|5748.28|5748.73|5748.03|5748.98|5748.28|5748.73|5748.03|25
1728267880000|2024-10-07 02:24:40|5748.98|5748.28|5748.98|5748.28|5748.98|5748.28|5748.98|5748.28|23
1728267890000|2024-10-07 02:24:50|5749.23|5748.53|5748.73|5748.03|5749.23|5748.53|5748.73|5748.03|26
1728267900000|2024-10-07 02:25:00|5748.98|5748.28|5748.98|5748.28|5749.23|5748.53|5748.98|5748.28|32
1728267910000|2024-10-07 02:25:10|5748.73|5748.03|5748.98|5748.28|5748.98|5748.28|5748.73|5748.03|17
1728267920000|2024-10-07 02:25:20|5748.73|5748.03|5748.85|5748.15|5748.98|5748.28|5748.73|5748.03|16
1728267930000|2024-10-07 02:25:30|5748.73|5748.03|5748.48|5747.78|5748.73|5748.03|5748.48|5747.78|6
1728267940000|2024-10-07 02:25:40|5748.73|5748.03|5748.48|5747.78|5748.73|5748.03|5748.48|5747.78|16
1728267950000|2024-10-07 02:25:50|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|28
1728267960000|2024-10-07 02:26:00|5748.1|5747.4|5748.73|5748.03|5748.73|5748.03|5747.98|5747.28|27
1728267970000|2024-10-07 02:26:10|5748.48|5747.78|5748.73|5748.03|5748.73|5748.03|5748.48|5747.78|16
1728267980000|2024-10-07 02:26:20|||||||||5
1728267990000|2024-10-07 02:26:30|5748.85|5748.15|5748.73|5748.03|5748.98|5748.28|5748.73|5748.03|14
1728268000000|2024-10-07 02:26:40|5748.98|5748.28|5748.73|5748.03|5748.98|5748.28|5748.73|5748.03|15
1728268010000|2024-10-07 02:26:50|5748.48|5747.78|5748.48|5747.78|5748.73|5748.03|5748.48|5747.78|29
1728268020000|2024-10-07 02:27:00|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|22
1728268030000|2024-10-07 02:27:10|5748.48|5747.78|5748.48|5747.78|5748.73|5748.03|5748.48|5747.78|18
1728268040000|2024-10-07 02:27:20|5748.23|5747.53|5747.98|5747.28|5748.23|5747.53|5747.73|5747.03|37
1728268050000|2024-10-07 02:27:30|||||||||22
1728268060000|2024-10-07 02:27:40|||||||||8
1728268070000|2024-10-07 02:27:50|||||||||4
1728268080000|2024-10-07 02:28:00|5747.73|5747.03|5747.98|5747.28|5748.23|5747.53|5747.73|5747.03|37
1728268090000|2024-10-07 02:28:10|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|6
1728268100000|2024-10-07 02:28:20|||||||||4
1728268110000|2024-10-07 02:28:30|5748.48|5747.78|5748.23|5747.53|5748.48|5747.78|5748.23|5747.53|19
1728268120000|2024-10-07 02:28:40|5748.48|5747.78|5748.23|5747.53|5748.48|5747.78|5748.23|5747.53|16
1728268130000|2024-10-07 02:28:50|5748.35|5747.65|5748.23|5747.53|5748.35|5747.65|5748.23|5747.53|9
1728268140000|2024-10-07 02:29:00|5747.98|5747.28|5748.23|5747.53|5748.23|5747.53|5747.98|5747.28|12
1728268150000|2024-10-07 02:29:10|5748.48|5747.78|5748.48|5747.78|5748.48|5747.78|5748.48|5747.78|7
1728268160000|2024-10-07 02:29:20|5748.73|5748.03|5748.48|5747.78|5748.73|5748.03|5748.48|5747.78|11
1728268180000|2024-10-07 02:29:40|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|5747.98|5747.28|28
1728268190000|2024-10-07 02:29:50|5747.98|5747.28|5748.23|5747.53|5748.23|5747.53|5747.98|5747.28|32
1728268200000|2024-10-07 02:30:00|5748.48|5747.78|5748.98|5748.28|5748.98|5748.28|5748.48|5747.78|34
1728268210000|2024-10-07 02:30:10|5749.1|5748.4|5748.73|5748.03|5749.1|5748.4|5748.73|5748.03|19
1728268220000|2024-10-07 02:30:20|5748.48|5747.78|5748.73|5748.03|5748.73|5748.03|5748.48|5747.78|9
1728268230000|2024-10-07 02:30:30|5748.98|5748.28|5748.98|5748.28|5748.98|5748.28|5748.85|5748.15|6
1728268240000|2024-10-07 02:30:40|5748.85|5748.15|5749.23|5748.53|5749.23|5748.53|5748.85|5748.15|5
1728268250000|2024-10-07 02:30:50|5748.98|5748.28|5748.98|5748.28|5749.1|5748.4|5748.98|5748.28|8
1728268260000|2024-10-07 02:31:00|5748.85|5748.15|5748.73|5748.03|5748.98|5748.28|5748.73|5748.03|10
1728268270000|2024-10-07 02:31:10|||||||||1
1728268280000|2024-10-07 02:31:20|5748.98|5748.28|5748.98|5748.28|5748.98|5748.28|5748.98|5748.28|11
1728268290000|2024-10-07 02:31:30|5749.23|5748.53|5749.23|5748.53|5749.23|5748.53|5749.23|5748.53|17
1728268300000|2024-10-07 02:31:40|5749.48|5748.78|5748.98|5748.28|5749.48|5748.78|5748.98|5748.28|25
1728268310000|2024-10-07 02:31:50|5749.1|5748.4|5748.73|5748.03|5749.23|5748.53|5748.73|5748.03|12
1728268320000|2024-10-07 02:32:00|5748.98|5748.28|5748.98|5748.28|5748.98|5748.28|5748.98|5748.28|10
1728268330000|2024-10-07 02:32:10|5749.23|5748.53|5749.23|5748.53|5749.23|5748.53|5749.23|5748.53|9
1728268340000|2024-10-07 02:32:20|5749.48|5748.78|5749.48|5748.78|5749.48|5748.78|5749.48|5748.78|8
1728268350000|2024-10-07 02:32:30|5749.23|5748.53|5748.98|5748.28|5749.23|5748.53|5748.98|5748.28|2
1728268360000|2024-10-07 02:32:40|||||||||4
1728268370000|2024-10-07 02:32:50|5748.73|5748.03|5748.48|5747.78|5748.73|5748.03|5748.48|5747.78|13
1728268380000|2024-10-07 02:33:00|5748.73|5748.03|5748.48|5747.78|5748.73|5748.03|5748.48|5747.78|9
1728268390000|2024-10-07 02:33:10|5748.73|5748.03|5748.73|5748.03|5748.73|5748.03|5748.73|5748.03|9
1728268400000|2024-10-07 02:33:20|5748.6|5747.9|5748.48|5747.78|5748.6|5747.9|5748.48|5747.78|1
1728268410000|2024-10-07 02:33:30|5748.73|5748.03|5748.73|5748.03|5748.73|5748.03|5748.73|5748.03|7
1728268420000|2024-10-07 02:33:40|5748.98|5748.28|5749.23|5748.53|5749.23|5748.53|5748.98|5748.28|6
1728268430000|2024-10-07 02:33:50|5749.48|5748.78|5749.48|5748.78|5749.6|5748.9|5749.48|5748.78|11
1728268440000|2024-10-07 02:34:00|5749.73|5749.03|5749.73|5749.03|5749.73|5749.03|5749.73|5749.03|5
1728268450000|2024-10-07 02:34:10|5749.48|5748.78|5749.73|5749.03|5749.73|5749.03|5749.48|5748.78|18
1728268460000|2024-10-07 02:34:20|5749.98|5749.28|5749.98|5749.28|5749.98|5749.28|5749.73|5749.03|15
1728268470000|2024-10-07 02:34:30|5750.1|5749.4|5750.23|5749.53|5750.23|5749.53|5749.98|5749.28|40
1728268480000|2024-10-07 02:34:40|5750.48|5749.78|5750.23|5749.53|5750.48|5749.78|5750.23|5749.53|10
1728268490000|2024-10-07 02:34:50|5750.1|5749.4|5749.98|5749.28|5750.23|5749.53|5749.98|5749.28|7
1728268500000|2024-10-07 02:35:00|5750.1|5749.4|5749.98|5749.28|5750.1|5749.4|5749.98|5749.28|6
1728268510000|2024-10-07 02:35:10|5749.73|5749.03|5749.48|5748.78|5749.73|5749.03|5749.48|5748.78|10
1728268520000|2024-10-07 02:35:20|5749.35|5748.65|5748.73|5748.03|5749.35|5748.65|5748.73|5748.03|25
1728268530000|2024-10-07 02:35:30|5748.48|5747.78|5748.73|5748.03|5748.73|5748.03|5748.48|5747.78|20
1728268540000|2024-10-07 02:35:40|5748.6|5747.9|5748.48|5747.78|5748.73|5748.03|5748.48|5747.78|21
1728268550000|2024-10-07 02:35:50|5748.23|5747.53|5748.73|5748.03|5748.73|5748.03|5748.23|5747.53|12
1728268560000|2024-10-07 02:36:00|5748.48|5747.78|5748.48|5747.78|5748.48|5747.78|5748.35|5747.65|1
1728268570000|2024-10-07 02:36:10|5748.35|5747.65|5748.23|5747.53|5748.48|5747.78|5748.23|5747.53|5
1728268580000|2024-10-07 02:36:20|5747.98|5747.28|5748.48|5747.78|5748.48|5747.78|5747.98|5747.28|8
1728268590000|2024-10-07 02:36:30|5748.73|5748.03|5748.48|5747.78|5748.73|5748.03|5748.48|5747.78|2
1728268600000|2024-10-07 02:36:40|5748.6|5747.9|5748.48|5747.78|5748.73|5748.03|5748.48|5747.78|7
1728268610000|2024-10-07 02:36:50|5748.73|5748.03|5748.48|5747.78|5748.73|5748.03|5748.48|5747.78|1
1728268620000|2024-10-07 02:37:00|5748.6|5747.9|5748.73|5748.03|5748.98|5748.28|5748.6|5747.9|4
1728268630000|2024-10-07 02:37:10|5748.85|5748.15|5748.98|5748.28|5749.1|5748.4|5748.85|5748.15|9
1728268640000|2024-10-07 02:37:20|5749.1|5748.4|5749.23|5748.53|5749.23|5748.53|5749.1|5748.4|5
1728268650000|2024-10-07 02:37:30|||||||||14
1728268660000|2024-10-07 02:37:40|5749.48|5748.78|5749.48|5748.78|5749.48|5748.78|5749.48|5748.78|4
1728268670000|2024-10-07 02:37:50|5749.23|5748.53|5748.98|5748.28|5749.23|5748.53|5748.98|5748.28|13
1728268680000|2024-10-07 02:38:00|5749.23|5748.53|5749.48|5748.78|5749.73|5749.03|5749.23|5748.53|10
1728268690000|2024-10-07 02:38:10|5749.6|5748.9|5749.23|5748.53|5749.73|5749.03|5749.23|5748.53|4
1728268700000|2024-10-07 02:38:20|5749.48|5748.78|5748.98|5748.28|5749.48|5748.78|5748.98|5748.28|9
1728268710000|2024-10-07 02:38:30|5748.85|5748.15|5748.85|5748.15|5748.98|5748.28|5748.73|5748.03|8
1728268720000|2024-10-07 02:38:40|5748.73|5748.03|5748.48|5747.78|5748.85|5748.15|5748.48|5747.78|5
1728268730000|2024-10-07 02:38:50|5748.73|5748.03|5748.73|5748.03|5748.73|5748.03|5748.48|5747.78|4
1728268740000|2024-10-07 02:39:00|5748.98|5748.28|5748.98|5748.28|5748.98|5748.28|5748.98|5748.28|7
1728268750000|2024-10-07 02:39:10|5749.1|5748.4|5748.98|5748.28|5749.23|5748.53|5748.98|5748.28|1
1728268760000|2024-10-07 02:39:20|5749.1|5748.4|5748.98|5748.28|5749.1|5748.4|5748.98|5748.28|0
1728268770000|2024-10-07 02:39:30|5749.1|5748.4|5748.98|5748.28|5749.23|5748.53|5748.98|5748.28|4
1728268780000|2024-10-07 02:39:40|5748.73|5748.03|5748.48|5747.78|5748.73|5748.03|5748.48|5747.78|8
1728268790000|2024-10-07 02:39:50|||||||||1
1728268800000|2024-10-07 02:40:00|5748.73|5748.03|5748.73|5748.03|5748.85|5748.15|5748.73|5748.03|6
1728268810000|2024-10-07 02:40:10|5748.85|5748.15|5748.98|5748.28|5748.98|5748.28|5748.73|5748.03|25
1728268820000|2024-10-07 02:40:20|5749.23|5748.53|5748.98|5748.28|5749.23|5748.53|5748.98|5748.28|20
1728268830000|2024-10-07 02:40:30|||||||||5
1728268840000|2024-10-07 02:40:40|5748.73|5748.03|5748.48|5747.78|5748.73|5748.03|5748.48|5747.78|19
1728268850000|2024-10-07 02:40:50|5748.23|5747.53|5747.98|5747.28|5748.48|5747.78|5747.98|5747.28|36
1728268860000|2024-10-07 02:41:00|5748.23|5747.53|5748.48|5747.78|5748.48|5747.78|5748.23|5747.53|32
1728268870000|2024-10-07 02:41:10|5748.6|5747.9|5747.98|5747.28|5748.73|5748.03|5747.98|5747.28|16
1728268880000|2024-10-07 02:41:20|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|48
1728268890000|2024-10-07 02:41:30|||||||||6
1728268900000|2024-10-07 02:41:40|||||||||7
1728268910000|2024-10-07 02:41:50|||||||||3
1728268920000|2024-10-07 02:42:00|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|26
1728268930000|2024-10-07 02:42:10|5747.73|5747.03|5748.23|5747.53|5748.23|5747.53|5747.73|5747.03|51
1728268940000|2024-10-07 02:42:20|5748.48|5747.78|5747.73|5747.03|5748.48|5747.78|5747.73|5747.03|25
1728268950000|2024-10-07 02:42:30|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|21
1728268960000|2024-10-07 02:42:40|5747.73|5747.03|5748.23|5747.53|5748.23|5747.53|5747.73|5747.03|16
1728268970000|2024-10-07 02:42:50|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|3
1728268980000|2024-10-07 02:43:00|5748.23|5747.53|5748.48|5747.78|5748.48|5747.78|5748.1|5747.4|20
1728268990000|2024-10-07 02:43:10|5748.35|5747.65|5748.48|5747.78|5748.48|5747.78|5748.23|5747.53|16
1728269000000|2024-10-07 02:43:20|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|6
1728269010000|2024-10-07 02:43:30|||||||||2
1728269020000|2024-10-07 02:43:40|5748.48|5747.78|5748.23|5747.53|5748.48|5747.78|5748.23|5747.53|17
1728269030000|2024-10-07 02:43:50|5747.98|5747.28|5747.98|5747.28|5748.23|5747.53|5747.98|5747.28|20
1728269040000|2024-10-07 02:44:00|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|19
1728269050000|2024-10-07 02:44:10|5747.98|5747.28|5747.85|5747.15|5747.98|5747.28|5747.85|5747.15|24
1728269060000|2024-10-07 02:44:20|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|22
1728269070000|2024-10-07 02:44:30|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|22
1728269080000|2024-10-07 02:44:40|||||||||8
1728269090000|2024-10-07 02:44:50|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|17
1728269100000|2024-10-07 02:45:00|5747.98|5747.28|5748.23|5747.53|5748.23|5747.53|5747.98|5747.28|33
1728269110000|2024-10-07 02:45:10|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|5747.73|5747.03|28
1728269120000|2024-10-07 02:45:20|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|12
1728269130000|2024-10-07 02:45:30|5747.48|5746.78|5747.73|5747.03|5747.73|5747.03|5747.48|5746.78|18
1728269140000|2024-10-07 02:45:40|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|23
1728269150000|2024-10-07 02:45:50|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|5747.48|5746.78|22
1728269160000|2024-10-07 02:46:00|5747.6|5746.9|5747.48|5746.78|5747.6|5746.9|5747.48|5746.78|15
1728269170000|2024-10-07 02:46:10|5747.35|5746.65|5747.73|5747.03|5747.73|5747.03|5747.23|5746.53|35
1728269180000|2024-10-07 02:46:20|5747.98|5747.28|5748.23|5747.53|5748.23|5747.53|5747.98|5747.28|18
1728269190000|2024-10-07 02:46:30|5747.98|5747.28|5747.98|5747.28|5748.1|5747.4|5747.98|5747.28|17
1728269200000|2024-10-07 02:46:40|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|7
1728269210000|2024-10-07 02:46:50|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|16
1728269220000|2024-10-07 02:47:00|5747.48|5746.78|5747.73|5747.03|5747.73|5747.03|5747.48|5746.78|42
1728269230000|2024-10-07 02:47:10|5747.85|5747.15|5747.73|5747.03|5747.98|5747.28|5747.73|5747.03|30
1728269240000|2024-10-07 02:47:20|5747.85|5747.15|5747.73|5747.03|5747.98|5747.28|5747.73|5747.03|16
1728269250000|2024-10-07 02:47:30|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|4
1728269260000|2024-10-07 02:47:40|5747.73|5747.03|5747.85|5747.15|5747.98|5747.28|5747.73|5747.03|14
1728269270000|2024-10-07 02:47:50|5747.73|5747.03|5747.73|5747.03|5747.85|5747.15|5747.48|5746.78|13
1728269280000|2024-10-07 02:48:00|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|19
1728269290000|2024-10-07 02:48:10|5747.23|5746.53|5747.48|5746.78|5747.48|5746.78|5747.23|5746.53|31
1728269300000|2024-10-07 02:48:20|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|5747.48|5746.78|11
1728269310000|2024-10-07 02:48:30|5747.98|5747.28|5747.73|5747.03|5747.98|5747.28|5747.73|5747.03|45
1728269320000|2024-10-07 02:48:40|5747.6|5746.9|5747.98|5747.28|5747.98|5747.28|5747.48|5746.78|21
1728269330000|2024-10-07 02:48:50|5747.85|5747.15|5747.85|5747.15|5747.98|5747.28|5747.85|5747.15|5
1728269340000|2024-10-07 02:49:00|5747.73|5747.03|5747.48|5746.78|5747.98|5747.28|5747.48|5746.78|21
1728269350000|2024-10-07 02:49:10|5747.73|5747.03|5747.98|5747.28|5747.98|5747.28|5747.73|5747.03|24
1728269360000|2024-10-07 02:49:20|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|26
1728269370000|2024-10-07 02:49:30|5747.98|5747.28|5748.23|5747.53|5748.48|5747.78|5747.98|5747.28|26
1728269380000|2024-10-07 02:49:40|5748.48|5747.78|5748.73|5748.03|5748.73|5748.03|5748.35|5747.65|15
1728269390000|2024-10-07 02:49:50|5748.98|5748.28|5748.98|5748.28|5748.98|5748.28|5748.98|5748.28|16
1728269400000|2024-10-07 02:50:00|5748.73|5748.03|5748.98|5748.28|5748.98|5748.28|5748.73|5748.03|59
1728269410000|2024-10-07 02:50:10|5748.73|5748.03|5748.48|5747.78|5748.73|5748.03|5748.48|5747.78|31
1728269420000|2024-10-07 02:50:20|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|23
1728269430000|2024-10-07 02:50:30|5748.1|5747.4|5748.23|5747.53|5748.23|5747.53|5747.98|5747.28|23
1728269440000|2024-10-07 02:50:40|5748.48|5747.78|5748.48|5747.78|5748.48|5747.78|5748.48|5747.78|25
1728269450000|2024-10-07 02:50:50|||||||||2
1728269460000|2024-10-07 02:51:00|5748.6|5747.9|5748.48|5747.78|5748.73|5748.03|5748.48|5747.78|22
1728269470000|2024-10-07 02:51:10|5748.73|5748.03|5748.98|5748.28|5748.98|5748.28|5748.73|5748.03|4
1728269490000|2024-10-07 02:51:30|5748.73|5748.03|5748.98|5748.28|5748.98|5748.28|5748.73|5748.03|30
1728269500000|2024-10-07 02:51:40|5749.23|5748.53|5749.23|5748.53|5749.23|5748.53|5749.23|5748.53|15
1728269510000|2024-10-07 02:51:50|5749.1|5748.4|5748.98|5748.28|5749.23|5748.53|5748.98|5748.28|21
1728269520000|2024-10-07 02:52:00|||||||||3
1728269530000|2024-10-07 02:52:10|5749.23|5748.53|5748.98|5748.28|5749.23|5748.53|5748.98|5748.28|16
1728269540000|2024-10-07 02:52:20|5748.73|5748.03|5748.73|5748.03|5748.73|5748.03|5748.73|5748.03|7
1728269550000|2024-10-07 02:52:30|5748.48|5747.78|5748.73|5748.03|5748.73|5748.03|5748.48|5747.78|17
1728269560000|2024-10-07 02:52:40|5748.48|5747.78|5748.48|5747.78|5748.48|5747.78|5748.23|5747.53|17
1728269570000|2024-10-07 02:52:50|||||||||2
1728269580000|2024-10-07 02:53:00|5748.73|5748.03|5748.48|5747.78|5748.73|5748.03|5748.35|5747.65|19
1728269590000|2024-10-07 02:53:10|5748.35|5747.65|5747.98|5747.28|5748.35|5747.65|5747.98|5747.28|12
1728269610000|2024-10-07 02:53:30|5748.23|5747.53|5748.48|5747.78|5748.48|5747.78|5748.23|5747.53|22
1728269620000|2024-10-07 02:53:40|5748.23|5747.53|5748.48|5747.78|5748.48|5747.78|5748.23|5747.53|20
1728269630000|2024-10-07 02:53:50|5748.23|5747.53|5748.48|5747.78|5748.48|5747.78|5748.23|5747.53|6
1728269640000|2024-10-07 02:54:00|5748.23|5747.53|5748.73|5748.03|5748.73|5748.03|5748.23|5747.53|35
1728269650000|2024-10-07 02:54:10|5748.48|5747.78|5748.6|5747.9|5748.73|5748.03|5748.48|5747.78|24
1728269660000|2024-10-07 02:54:20|5748.73|5748.03|5748.73|5748.03|5748.73|5748.03|5748.73|5748.03|0
1728269670000|2024-10-07 02:54:30|5748.6|5747.9|5748.23|5747.53|5748.6|5747.9|5748.23|5747.53|15
1728269680000|2024-10-07 02:54:40|||||||||4
1728269690000|2024-10-07 02:54:50|5748.48|5747.78|5748.48|5747.78|5748.48|5747.78|5748.48|5747.78|46
1728269700000|2024-10-07 02:55:00|5748.35|5747.65|5748.48|5747.78|5748.73|5748.03|5748.23|5747.53|33
1728269710000|2024-10-07 02:55:10|||||||||3
1728269720000|2024-10-07 02:55:20|5748.73|5748.03|5748.73|5748.03|5748.73|5748.03|5748.73|5748.03|11
1728269730000|2024-10-07 02:55:30|5748.48|5747.78|5748.98|5748.28|5748.98|5748.28|5748.48|5747.78|28
1728269740000|2024-10-07 02:55:40|5748.85|5748.15|5748.48|5747.78|5748.98|5748.28|5748.48|5747.78|13
1728269750000|2024-10-07 02:55:50|5748.73|5748.03|5748.48|5747.78|5748.73|5748.03|5748.48|5747.78|19
1728269760000|2024-10-07 02:56:00|5748.23|5747.53|5748.48|5747.78|5748.48|5747.78|5748.23|5747.53|29
1728269770000|2024-10-07 02:56:10|5748.23|5747.53|5748.35|5747.65|5748.48|5747.78|5748.23|5747.53|11
1728269780000|2024-10-07 02:56:20|5748.48|5747.78|5748.48|5747.78|5748.48|5747.78|5748.23|5747.53|6
1728269790000|2024-10-07 02:56:30|5748.35|5747.65|5748.23|5747.53|5748.48|5747.78|5748.23|5747.53|4
1728269800000|2024-10-07 02:56:40|||||||||2
1728269810000|2024-10-07 02:56:50|5748.48|5747.78|5748.48|5747.78|5748.48|5747.78|5748.48|5747.78|23
1728269820000|2024-10-07 02:57:00|5748.35|5747.65|5748.23|5747.53|5748.48|5747.78|5748.23|5747.53|3
1728269830000|2024-10-07 02:57:10|||||||||3
1728269840000|2024-10-07 02:57:20|5747.98|5747.28|5747.73|5747.03|5747.98|5747.28|5747.73|5747.03|24
1728269850000|2024-10-07 02:57:30|5747.48|5746.78|5747.48|5746.78|5747.73|5747.03|5747.48|5746.78|46
1728269860000|2024-10-07 02:57:40|5747.23|5746.53|5747.73|5747.03|5747.73|5747.03|5747.23|5746.53|46
1728269870000|2024-10-07 02:57:50|||||||||2
1728269880000|2024-10-07 02:58:00|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|12
1728269890000|2024-10-07 02:58:10|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|19
1728269900000|2024-10-07 02:58:20|5747.98|5747.28|5747.73|5747.03|5747.98|5747.28|5747.73|5747.03|13
1728269910000|2024-10-07 02:58:30|||||||||3
1728269920000|2024-10-07 02:58:40|5747.48|5746.78|5747.73|5747.03|5747.73|5747.03|5747.48|5746.78|40
1728269930000|2024-10-07 02:58:50|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|5747.73|5747.03|29
1728269940000|2024-10-07 02:59:00|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|17
1728269950000|2024-10-07 02:59:10|5748.1|5747.4|5747.98|5747.28|5748.23|5747.53|5747.98|5747.28|13
1728269960000|2024-10-07 02:59:20|5747.73|5747.03|5747.98|5747.28|5747.98|5747.28|5747.73|5747.03|23
1728269980000|2024-10-07 02:59:40|5747.73|5747.03|5747.98|5747.28|5747.98|5747.28|5747.73|5747.03|12
1728269990000|2024-10-07 02:59:50|5747.85|5747.15|5747.73|5747.03|5747.98|5747.28|5747.73|5747.03|3
1728270000000|2024-10-07 03:00:00|5747.98|5747.28|5748.23|5747.53|5748.48|5747.78|5747.98|5747.28|25
1728270010000|2024-10-07 03:00:10|5748.48|5747.78|5748.73|5748.03|5748.73|5748.03|5748.48|5747.78|21
1728270020000|2024-10-07 03:00:20|5748.48|5747.78|5748.73|5748.03|5748.73|5748.03|5748.48|5747.78|18
1728270030000|2024-10-07 03:00:30|5748.48|5747.78|5748.23|5747.53|5748.48|5747.78|5748.23|5747.53|16
1728270040000|2024-10-07 03:00:40|5748.48|5747.78|5748.48|5747.78|5748.48|5747.78|5748.48|5747.78|7
1728270050000|2024-10-07 03:00:50|5748.35|5747.65|5748.48|5747.78|5748.48|5747.78|5748.23|5747.53|12
1728270070000|2024-10-07 03:01:10|5748.73|5748.03|5748.73|5748.03|5748.73|5748.03|5748.6|5747.9|14
1728270080000|2024-10-07 03:01:20|5748.6|5747.9|5748.98|5748.28|5748.98|5748.28|5748.6|5747.9|16
1728270090000|2024-10-07 03:01:30|5749.23|5748.53|5748.98|5748.28|5749.23|5748.53|5748.98|5748.28|30
1728270100000|2024-10-07 03:01:40|||||||||12
1728270110000|2024-10-07 03:01:50|5749.23|5748.53|5749.23|5748.53|5749.23|5748.53|5749.23|5748.53|13
1728270120000|2024-10-07 03:02:00|5748.98|5748.28|5749.23|5748.53|5749.23|5748.53|5748.98|5748.28|10
1728270130000|2024-10-07 03:02:10|5749.48|5748.78|5749.23|5748.53|5749.48|5748.78|5749.23|5748.53|34
1728270140000|2024-10-07 03:02:20|5749.48|5748.78|5749.48|5748.78|5749.48|5748.78|5749.35|5748.65|18
1728270150000|2024-10-07 03:02:30|||||||||1
1728270160000|2024-10-07 03:02:40|5749.23|5748.53|5749.23|5748.53|5749.48|5748.78|5749.23|5748.53|39
1728270170000|2024-10-07 03:02:50|5748.73|5748.03|5748.73|5748.03|5748.73|5748.03|5748.73|5748.03|8
1728270180000|2024-10-07 03:03:00|5748.6|5747.9|5748.48|5747.78|5748.73|5748.03|5748.48|5747.78|33
1728270190000|2024-10-07 03:03:10|||||||||3
1728270200000|2024-10-07 03:03:20|5748.23|5747.53|5747.48|5746.78|5748.23|5747.53|5747.48|5746.78|38
1728270210000|2024-10-07 03:03:30|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|8
1728270220000|2024-10-07 03:03:40|5747.98|5747.28|5748.48|5747.78|5748.48|5747.78|5747.98|5747.28|58
1728270230000|2024-10-07 03:03:50|5748.73|5748.03|5748.48|5747.78|5748.73|5748.03|5748.48|5747.78|9
1728270240000|2024-10-07 03:04:00|5748.73|5748.03|5748.73|5748.03|5748.73|5748.03|5748.48|5747.78|10
1728270250000|2024-10-07 03:04:10|5748.48|5747.78|5748.73|5748.03|5748.73|5748.03|5748.48|5747.78|8
1728270260000|2024-10-07 03:04:20|5748.6|5747.9|5748.48|5747.78|5748.6|5747.9|5748.48|5747.78|2
1728270270000|2024-10-07 03:04:30|5748.6|5747.9|5748.73|5748.03|5748.73|5748.03|5748.48|5747.78|6
1728270280000|2024-10-07 03:04:40|5748.98|5748.28|5749.23|5748.53|5749.23|5748.53|5748.98|5748.28|10
1728270300000|2024-10-07 03:05:00|5748.98|5748.28|5748.98|5748.28|5749.23|5748.53|5748.98|5748.28|14
1728270310000|2024-10-07 03:05:10|5749.23|5748.53|5749.23|5748.53|5749.23|5748.53|5749.23|5748.53|6
1728270320000|2024-10-07 03:05:20|5749.48|5748.78|5749.73|5749.03|5749.73|5749.03|5749.48|5748.78|41
1728270330000|2024-10-07 03:05:30|5749.48|5748.78|5749.48|5748.78|5749.48|5748.78|5749.48|5748.78|18
1728270340000|2024-10-07 03:05:40|5749.23|5748.53|5749.23|5748.53|5749.23|5748.53|5748.98|5748.28|7
1728270350000|2024-10-07 03:05:50|5748.98|5748.28|5748.98|5748.28|5748.98|5748.28|5748.98|5748.28|8
1728270370000|2024-10-07 03:06:10|5748.85|5748.15|5748.98|5748.28|5748.98|5748.28|5748.73|5748.03|50
1728270380000|2024-10-07 03:06:20|5749.23|5748.53|5748.98|5748.28|5749.23|5748.53|5748.98|5748.28|11
1728270390000|2024-10-07 03:06:30|5748.85|5748.15|5748.98|5748.28|5748.98|5748.28|5748.73|5748.03|11
1728270400000|2024-10-07 03:06:40|||||||||1
1728270410000|2024-10-07 03:06:50|5748.73|5748.03|5748.85|5748.15|5748.98|5748.28|5748.73|5748.03|11
1728270420000|2024-10-07 03:07:00|5748.73|5748.03|5748.73|5748.03|5748.98|5748.28|5748.73|5748.03|12
1728270430000|2024-10-07 03:07:10|5748.48|5747.78|5748.48|5747.78|5748.48|5747.78|5748.48|5747.78|6
1728270440000|2024-10-07 03:07:20|5748.35|5747.65|5748.48|5747.78|5748.48|5747.78|5748.35|5747.65|14
1728270450000|2024-10-07 03:07:30|5748.73|5748.03|5748.48|5747.78|5748.73|5748.03|5748.48|5747.78|49
1728270480000|2024-10-07 03:08:00|5748.73|5748.03|5748.73|5748.03|5748.73|5748.03|5748.73|5748.03|21
1728270490000|2024-10-07 03:08:10|5748.48|5747.78|5748.73|5748.03|5748.73|5748.03|5748.48|5747.78|8
1728270500000|2024-10-07 03:08:20|5748.6|5747.9|5748.48|5747.78|5748.6|5747.9|5748.48|5747.78|2
1728270510000|2024-10-07 03:08:30|5748.23|5747.53|5748.23|5747.53|5748.35|5747.65|5748.23|5747.53|18
1728270520000|2024-10-07 03:08:40|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|2
1728270540000|2024-10-07 03:09:00|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|37
1728270550000|2024-10-07 03:09:10|||||||||7
1728270560000|2024-10-07 03:09:20|||||||||11
1728270580000|2024-10-07 03:09:40|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|20
1728270590000|2024-10-07 03:09:50|5747.85|5747.15|5747.98|5747.28|5747.98|5747.28|5747.85|5747.15|14
1728270600000|2024-10-07 03:10:00|||||||||1
1728270610000|2024-10-07 03:10:10|5748.23|5747.53|5748.48|5747.78|5748.48|5747.78|5747.98|5747.28|37
1728270620000|2024-10-07 03:10:20|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|38
1728270630000|2024-10-07 03:10:30|||||||||1
1728270640000|2024-10-07 03:10:40|||||||||3
1728270650000|2024-10-07 03:10:50|5748.48|5747.78|5748.48|5747.78|5748.48|5747.78|5748.48|5747.78|9
1728270670000|2024-10-07 03:11:10|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|9
1728270680000|2024-10-07 03:11:20|5748.48|5747.78|5748.48|5747.78|5748.48|5747.78|5748.48|5747.78|9
1728270690000|2024-10-07 03:11:30|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|22
1728270700000|2024-10-07 03:11:40|||||||||25
1728270710000|2024-10-07 03:11:50|||||||||6
1728270720000|2024-10-07 03:12:00|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|23
1728270730000|2024-10-07 03:12:10|||||||||11
1728270740000|2024-10-07 03:12:20|5748.23|5747.53|5748.48|5747.78|5748.48|5747.78|5748.23|5747.53|11
1728270750000|2024-10-07 03:12:30|5748.98|5748.28|5748.98|5748.28|5748.98|5748.28|5748.98|5748.28|35
1728270760000|2024-10-07 03:12:40|||||||||15
1728270770000|2024-10-07 03:12:50|5748.73|5748.03|5748.73|5748.03|5748.98|5748.28|5748.73|5748.03|10
1728270790000|2024-10-07 03:13:10|||||||||1
1728270800000|2024-10-07 03:13:20|5748.98|5748.28|5748.98|5748.28|5749.23|5748.53|5748.73|5748.03|23
1728270810000|2024-10-07 03:13:30|||||||||5
1728270820000|2024-10-07 03:13:40|||||||||14
1728270830000|2024-10-07 03:13:50|5749.23|5748.53|5748.98|5748.28|5749.23|5748.53|5748.73|5748.03|35
1728270840000|2024-10-07 03:14:00|5748.73|5748.03|5748.73|5748.03|5748.73|5748.03|5748.73|5748.03|3
1728270850000|2024-10-07 03:14:10|||||||||20
1728270860000|2024-10-07 03:14:20|5748.48|5747.78|5748.73|5748.03|5748.73|5748.03|5748.48|5747.78|19
1728270870000|2024-10-07 03:14:30|5748.48|5747.78|5748.73|5748.03|5748.73|5748.03|5748.35|5747.65|14
1728270880000|2024-10-07 03:14:40|5748.6|5747.9|5748.48|5747.78|5748.73|5748.03|5748.48|5747.78|6
1728270890000|2024-10-07 03:14:50|||||||||2
1728270900000|2024-10-07 03:15:00|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|5747.98|5747.28|37
1728270910000|2024-10-07 03:15:10|5747.98|5747.28|5748.1|5747.4|5748.23|5747.53|5747.98|5747.28|30
1728270920000|2024-10-07 03:15:20|5747.98|5747.28|5747.73|5747.03|5748.1|5747.4|5747.73|5747.03|17
1728270930000|2024-10-07 03:15:30|5747.48|5746.78|5747.73|5747.03|5747.73|5747.03|5747.48|5746.78|25
1728270940000|2024-10-07 03:15:40|5747.6|5746.9|5747.85|5747.15|5747.98|5747.28|5747.6|5746.9|11
1728270950000|2024-10-07 03:15:50|5747.73|5747.03|5747.98|5747.28|5747.98|5747.28|5747.73|5747.03|2
1728270960000|2024-10-07 03:16:00|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|5747.98|5747.28|19
1728270970000|2024-10-07 03:16:10|5748.48|5747.78|5748.23|5747.53|5748.48|5747.78|5748.23|5747.53|15
1728270980000|2024-10-07 03:16:20|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|8
1728271010000|2024-10-07 03:16:50|||||||||1
1728271020000|2024-10-07 03:17:00|5747.85|5747.15|5747.73|5747.03|5747.98|5747.28|5747.73|5747.03|11
1728271030000|2024-10-07 03:17:10|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|10
1728271040000|2024-10-07 03:17:20|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|11
1728271050000|2024-10-07 03:17:30|5747.85|5747.15|5747.98|5747.28|5747.98|5747.28|5747.73|5747.03|3
1728271070000|2024-10-07 03:17:50|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|9
1728271090000|2024-10-07 03:18:10|||||||||2
1728271100000|2024-10-07 03:18:20|||||||||1
1728271110000|2024-10-07 03:18:30|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|68
1728271120000|2024-10-07 03:18:40|5747.23|5746.53|5747.23|5746.53|5747.23|5746.53|5747.23|5746.53|9
1728271130000|2024-10-07 03:18:50|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|15
1728271140000|2024-10-07 03:19:00|5747.23|5746.53|5747.48|5746.78|5747.48|5746.78|5747.23|5746.53|16
1728271150000|2024-10-07 03:19:10|||||||||3
1728271170000|2024-10-07 03:19:30|||||||||13
1728271180000|2024-10-07 03:19:40|||||||||1
1728271190000|2024-10-07 03:19:50|||||||||3
1728271200000|2024-10-07 03:20:00|5747.23|5746.53|5746.98|5746.28|5747.23|5746.53|5746.98|5746.28|39
1728271210000|2024-10-07 03:20:10|5747.23|5746.53|5747.23|5746.53|5747.23|5746.53|5746.98|5746.28|29
1728271230000|2024-10-07 03:20:30|5747.1|5746.4|5746.98|5746.28|5747.1|5746.4|5746.98|5746.28|11
1728271240000|2024-10-07 03:20:40|5746.73|5746.03|5746.98|5746.28|5746.98|5746.28|5746.73|5746.03|112
1728271260000|2024-10-07 03:21:00|||||||||6
1728271270000|2024-10-07 03:21:10|||||||||13
1728271280000|2024-10-07 03:21:20|5746.73|5746.03|5746.48|5745.78|5746.73|5746.03|5746.48|5745.78|73
1728271290000|2024-10-07 03:21:30|5746.23|5745.53|5746.73|5746.03|5746.73|5746.03|5746.23|5745.53|43
1728271300000|2024-10-07 03:21:40|5746.48|5745.78|5746.48|5745.78|5746.48|5745.78|5746.48|5745.78|11
1728271310000|2024-10-07 03:21:50|||||||||1
1728271320000|2024-10-07 03:22:00|5746.23|5745.53|5746.23|5745.53|5746.23|5745.53|5746.23|5745.53|14
1728271330000|2024-10-07 03:22:10|5746.48|5745.78|5746.23|5745.53|5746.48|5745.78|5746.23|5745.53|35
1728271340000|2024-10-07 03:22:20|5746.48|5745.78|5746.23|5745.53|5746.48|5745.78|5746.23|5745.53|7
1728271350000|2024-10-07 03:22:30|5746.48|5745.78|5746.48|5745.78|5746.48|5745.78|5746.48|5745.78|17
1728271360000|2024-10-07 03:22:40|||||||||7
1728271370000|2024-10-07 03:22:50|5746.23|5745.53|5746.23|5745.53|5746.48|5745.78|5746.23|5745.53|16
1728271380000|2024-10-07 03:23:00|5745.98|5745.28|5745.98|5745.28|5745.98|5745.28|5745.98|5745.28|28
1728271390000|2024-10-07 03:23:10|5746.23|5745.53|5746.23|5745.53|5746.48|5745.78|5746.23|5745.53|30
1728271400000|2024-10-07 03:23:20|||||||||2
1728271410000|2024-10-07 03:23:30|||||||||3
1728271420000|2024-10-07 03:23:40|5745.98|5745.28|5745.98|5745.28|5745.98|5745.28|5745.85|5745.15|39
1728271430000|2024-10-07 03:23:50|5745.85|5745.15|5745.98|5745.28|5745.98|5745.28|5745.73|5745.03|31
1728271440000|2024-10-07 03:24:00|||||||||4
1728271450000|2024-10-07 03:24:10|5745.73|5745.03|5745.73|5745.03|5745.73|5745.03|5745.48|5744.78|24
1728271460000|2024-10-07 03:24:20|||||||||3
1728271470000|2024-10-07 03:24:30|||||||||16
1728271480000|2024-10-07 03:24:40|5745.98|5745.28|5745.73|5745.03|5745.98|5745.28|5745.73|5745.03|52
1728271490000|2024-10-07 03:24:50|5745.98|5745.28|5746.23|5745.53|5746.23|5745.53|5745.98|5745.28|17
1728271500000|2024-10-07 03:25:00|5746.1|5745.4|5746.23|5745.53|5746.23|5745.53|5746.1|5745.4|17
1728271520000|2024-10-07 03:25:20|5746.48|5745.78|5746.48|5745.78|5746.48|5745.78|5746.48|5745.78|25
1728271530000|2024-10-07 03:25:30|5746.6|5745.9|5746.73|5746.03|5746.73|5746.03|5746.6|5745.9|19
1728271550000|2024-10-07 03:25:50|5746.98|5746.28|5746.98|5746.28|5746.98|5746.28|5746.73|5746.03|34
1728271560000|2024-10-07 03:26:00|5746.73|5746.03|5746.48|5745.78|5746.98|5746.28|5746.48|5745.78|44
1728271570000|2024-10-07 03:26:10|5746.6|5745.9|5746.73|5746.03|5746.73|5746.03|5746.48|5745.78|5
1728271580000|2024-10-07 03:26:20|||||||||2
1728271600000|2024-10-07 03:26:40|5746.48|5745.78|5746.23|5745.53|5746.48|5745.78|5746.23|5745.53|5
1728271610000|2024-10-07 03:26:50|5746.48|5745.78|5746.48|5745.78|5746.48|5745.78|5746.48|5745.78|5
1728271620000|2024-10-07 03:27:00|5746.23|5745.53|5746.48|5745.78|5746.48|5745.78|5746.23|5745.53|11
1728271630000|2024-10-07 03:27:10|5746.73|5746.03|5746.48|5745.78|5746.73|5746.03|5746.48|5745.78|28
1728271640000|2024-10-07 03:27:20|||||||||2
1728271650000|2024-10-07 03:27:30|5746.23|5745.53|5746.48|5745.78|5746.48|5745.78|5746.23|5745.53|9
1728271680000|2024-10-07 03:28:00|5746.23|5745.53|5746.48|5745.78|5746.48|5745.78|5746.23|5745.53|13
1728271710000|2024-10-07 03:28:30|||||||||3
1728271720000|2024-10-07 03:28:40|5746.23|5745.53|5745.98|5745.28|5746.23|5745.53|5745.98|5745.28|16
1728271730000|2024-10-07 03:28:50|5746.23|5745.53|5745.98|5745.28|5746.23|5745.53|5745.98|5745.28|15
1728271740000|2024-10-07 03:29:00|5746.23|5745.53|5746.48|5745.78|5746.48|5745.78|5746.23|5745.53|38
1728271750000|2024-10-07 03:29:10|5746.23|5745.53|5746.23|5745.53|5746.23|5745.53|5746.23|5745.53|28
1728271760000|2024-10-07 03:29:20|||||||||10
1728271770000|2024-10-07 03:29:30|||||||||3
1728271780000|2024-10-07 03:29:40|5746.48|5745.78|5746.23|5745.53|5746.48|5745.78|5746.23|5745.53|14
1728271790000|2024-10-07 03:29:50|5746.48|5745.78|5746.23|5745.53|5746.48|5745.78|5746.23|5745.53|7
1728271800000|2024-10-07 03:30:00|5746.48|5745.78|5746.48|5745.78|5746.48|5745.78|5745.98|5745.28|36
1728271810000|2024-10-07 03:30:10|5746.23|5745.53|5746.48|5745.78|5746.48|5745.78|5746.23|5745.53|10
1728271820000|2024-10-07 03:30:20|5746.35|5745.65|5746.48|5745.78|5746.48|5745.78|5746.23|5745.53|10
1728271830000|2024-10-07 03:30:30|5746.23|5745.53|5746.23|5745.53|5746.35|5745.65|5746.23|5745.53|6
1728271840000|2024-10-07 03:30:40|5746.48|5745.78|5746.23|5745.53|5746.48|5745.78|5746.23|5745.53|3
1728271850000|2024-10-07 03:30:50|||||||||8
1728271860000|2024-10-07 03:31:00|5746.48|5745.78|5746.23|5745.53|5746.48|5745.78|5746.23|5745.53|15
1728271870000|2024-10-07 03:31:10|5745.98|5745.28|5746.23|5745.53|5746.23|5745.53|5745.98|5745.28|13
1728271880000|2024-10-07 03:31:20|5745.98|5745.28|5746.23|5745.53|5746.23|5745.53|5745.98|5745.28|25
1728271890000|2024-10-07 03:31:30|5746.48|5745.78|5746.48|5745.78|5746.48|5745.78|5746.48|5745.78|9
1728271900000|2024-10-07 03:31:40|5746.98|5746.28|5746.73|5746.03|5746.98|5746.28|5746.73|5746.03|47
1728271910000|2024-10-07 03:31:50|||||||||2
1728271920000|2024-10-07 03:32:00|5746.98|5746.28|5746.98|5746.28|5746.98|5746.28|5746.73|5746.03|25
1728271930000|2024-10-07 03:32:10|5746.85|5746.15|5746.73|5746.03|5746.98|5746.28|5746.73|5746.03|6
1728271940000|2024-10-07 03:32:20|5746.48|5745.78|5746.48|5745.78|5746.48|5745.78|5746.48|5745.78|9
1728271950000|2024-10-07 03:32:30|5746.23|5745.53|5745.98|5745.28|5746.48|5745.78|5745.98|5745.28|31
1728271960000|2024-10-07 03:32:40|||||||||8
1728271970000|2024-10-07 03:32:50|5746.23|5745.53|5746.23|5745.53|5746.23|5745.53|5746.23|5745.53|17
1728271980000|2024-10-07 03:33:00|5745.98|5745.28|5745.98|5745.28|5746.23|5745.53|5745.98|5745.28|32
1728271990000|2024-10-07 03:33:10|5746.1|5745.4|5745.98|5745.28|5746.23|5745.53|5745.98|5745.28|9
1728272000000|2024-10-07 03:33:20|5745.73|5745.03|5745.48|5744.78|5745.73|5745.03|5745.48|5744.78|36
1728272010000|2024-10-07 03:33:30|5745.23|5744.53|5745.48|5744.78|5745.48|5744.78|5744.98|5744.28|102
1728272020000|2024-10-07 03:33:40|||||||||3
1728272030000|2024-10-07 03:33:50|5745.73|5745.03|5745.98|5745.28|5745.98|5745.28|5745.73|5745.03|38
1728272040000|2024-10-07 03:34:00|5746.1|5745.4|5745.98|5745.28|5746.23|5745.53|5745.98|5745.28|23
1728272050000|2024-10-07 03:34:10|5745.73|5745.03|5745.73|5745.03|5745.85|5745.15|5745.73|5745.03|14
1728272060000|2024-10-07 03:34:20|||||||||1
1728272070000|2024-10-07 03:34:30|5745.98|5745.28|5745.73|5745.03|5745.98|5745.28|5745.73|5745.03|15
1728272080000|2024-10-07 03:34:40|5745.48|5744.78|5745.98|5745.28|5745.98|5745.28|5745.48|5744.78|21
1728272090000|2024-10-07 03:34:50|5745.73|5745.03|5745.73|5745.03|5745.73|5745.03|5745.73|5745.03|3
1728272100000|2024-10-07 03:35:00|5745.6|5744.9|5745.48|5744.78|5745.6|5744.9|5745.23|5744.53|14
1728272110000|2024-10-07 03:35:10|||||||||1
1728272120000|2024-10-07 03:35:20|5745.23|5744.53|5745.23|5744.53|5745.23|5744.53|5745.23|5744.53|11
1728272130000|2024-10-07 03:35:30|5745.48|5744.78|5745.48|5744.78|5745.48|5744.78|5745.48|5744.78|13
1728272140000|2024-10-07 03:35:40|5745.23|5744.53|5745.23|5744.53|5745.23|5744.53|5745.23|5744.53|8
1728272150000|2024-10-07 03:35:50|5745.1|5744.4|5745.23|5744.53|5745.23|5744.53|5744.98|5744.28|28
1728272160000|2024-10-07 03:36:00|5744.98|5744.28|5745.23|5744.53|5745.23|5744.53|5744.98|5744.28|44
1728272170000|2024-10-07 03:36:10|5744.98|5744.28|5745.23|5744.53|5745.23|5744.53|5744.98|5744.28|16
1728272180000|2024-10-07 03:36:20|5745.48|5744.78|5745.48|5744.78|5745.48|5744.78|5745.48|5744.78|30
1728272200000|2024-10-07 03:36:40|||||||||32
1728272210000|2024-10-07 03:36:50|||||||||1
1728272220000|2024-10-07 03:37:00|||||||||35
1728272230000|2024-10-07 03:37:10|5745.6|5744.9|5745.48|5744.78|5745.6|5744.9|5745.23|5744.53|41
1728272240000|2024-10-07 03:37:20|5745.73|5745.03|5745.23|5744.53|5745.73|5745.03|5745.23|5744.53|21
1728272250000|2024-10-07 03:37:30|||||||||1
1728272260000|2024-10-07 03:37:40|5745.48|5744.78|5745.48|5744.78|5745.48|5744.78|5745.48|5744.78|15
1728272270000|2024-10-07 03:37:50|||||||||5
1728272280000|2024-10-07 03:38:00|5745.73|5745.03|5745.73|5745.03|5745.73|5745.03|5745.73|5745.03|7
1728272290000|2024-10-07 03:38:10|5745.98|5745.28|5745.98|5745.28|5745.98|5745.28|5745.98|5745.28|5
1728272300000|2024-10-07 03:38:20|||||||||10
1728272310000|2024-10-07 03:38:30|5745.85|5745.15|5745.98|5745.28|5745.98|5745.28|5745.85|5745.15|6
1728272320000|2024-10-07 03:38:40|5745.85|5745.15|5745.98|5745.28|5745.98|5745.28|5745.85|5745.15|4
1728272330000|2024-10-07 03:38:50|||||||||19
1728272340000|2024-10-07 03:39:00|||||||||13
1728272350000|2024-10-07 03:39:10|5745.85|5745.15|5745.98|5745.28|5745.98|5745.28|5745.85|5745.15|0
1728272360000|2024-10-07 03:39:20|5745.85|5745.15|5745.98|5745.28|5745.98|5745.28|5745.73|5745.03|4
1728272370000|2024-10-07 03:39:30|5746.23|5745.53|5746.73|5746.03|5746.73|5746.03|5746.23|5745.53|42
1728272380000|2024-10-07 03:39:40|5746.6|5745.9|5746.6|5745.9|5746.73|5746.03|5746.48|5745.78|23
1728272390000|2024-10-07 03:39:50|5746.73|5746.03|5746.73|5746.03|5746.73|5746.03|5746.48|5745.78|7
1728272400000|2024-10-07 03:40:00|5746.98|5746.28|5746.73|5746.03|5746.98|5746.28|5746.73|5746.03|53
1728272410000|2024-10-07 03:40:10|5746.98|5746.28|5746.98|5746.28|5746.98|5746.28|5746.98|5746.28|5
1728272420000|2024-10-07 03:40:20|||||||||16
1728272430000|2024-10-07 03:40:30|5746.73|5746.03|5746.73|5746.03|5746.73|5746.03|5746.73|5746.03|20
1728272440000|2024-10-07 03:40:40|||||||||6
1728272450000|2024-10-07 03:40:50|5746.6|5745.9|5746.48|5745.78|5746.6|5745.9|5746.48|5745.78|19
1728272460000|2024-10-07 03:41:00|5746.23|5745.53|5746.48|5745.78|5746.48|5745.78|5746.23|5745.53|34
1728272470000|2024-10-07 03:41:10|5746.73|5746.03|5746.23|5745.53|5746.73|5746.03|5746.23|5745.53|31
1728272480000|2024-10-07 03:41:20|5746.35|5745.65|5746.23|5745.53|5746.48|5745.78|5746.23|5745.53|8
1728272490000|2024-10-07 03:41:30|5745.98|5745.28|5745.98|5745.28|5745.98|5745.28|5745.98|5745.28|6
1728272500000|2024-10-07 03:41:40|5746.23|5745.53|5746.23|5745.53|5746.23|5745.53|5746.23|5745.53|27
1728272510000|2024-10-07 03:41:50|5745.98|5745.28|5745.98|5745.28|5745.98|5745.28|5745.98|5745.28|37
1728272520000|2024-10-07 03:42:00|5745.73|5745.03|5745.98|5745.28|5745.98|5745.28|5745.73|5745.03|13
1728272530000|2024-10-07 03:42:10|||||||||3
1728272540000|2024-10-07 03:42:20|||||||||18
1728272550000|2024-10-07 03:42:30|5745.85|5745.15|5745.85|5745.15|5745.85|5745.15|5745.85|5745.15|9
1728272560000|2024-10-07 03:42:40|5745.73|5745.03|5745.98|5745.28|5745.98|5745.28|5745.73|5745.03|6
1728272570000|2024-10-07 03:42:50|5746.1|5745.4|5746.23|5745.53|5746.48|5745.78|5746.1|5745.4|28
1728272580000|2024-10-07 03:43:00|5746.48|5745.78|5746.48|5745.78|5746.48|5745.78|5746.23|5745.53|17
1728272590000|2024-10-07 03:43:10|5746.23|5745.53|5746.48|5745.78|5746.48|5745.78|5746.23|5745.53|16
1728272600000|2024-10-07 03:43:20|5746.73|5746.03|5746.48|5745.78|5746.73|5746.03|5746.35|5745.65|9
1728272610000|2024-10-07 03:43:30|5746.73|5746.03|5746.48|5745.78|5746.73|5746.03|5746.48|5745.78|15
1728272620000|2024-10-07 03:43:40|5746.73|5746.03|5746.48|5745.78|5746.73|5746.03|5746.48|5745.78|9
1728272630000|2024-10-07 03:43:50|5746.6|5745.9|5746.73|5746.03|5746.73|5746.03|5746.6|5745.9|6
1728272640000|2024-10-07 03:44:00|5746.48|5745.78|5746.73|5746.03|5746.73|5746.03|5746.48|5745.78|9
1728272650000|2024-10-07 03:44:10|5746.98|5746.28|5746.73|5746.03|5746.98|5746.28|5746.73|5746.03|11
1728272660000|2024-10-07 03:44:20|5746.98|5746.28|5746.73|5746.03|5746.98|5746.28|5746.73|5746.03|14
1728272680000|2024-10-07 03:44:40|5746.85|5746.15|5746.98|5746.28|5746.98|5746.28|5746.73|5746.03|10
1728272690000|2024-10-07 03:44:50|5746.73|5746.03|5746.98|5746.28|5746.98|5746.28|5746.73|5746.03|28
1728272700000|2024-10-07 03:45:00|5746.73|5746.03|5746.98|5746.28|5746.98|5746.28|5746.73|5746.03|18
1728272710000|2024-10-07 03:45:10|5747.23|5746.53|5747.23|5746.53|5747.23|5746.53|5747.23|5746.53|8
1728272720000|2024-10-07 03:45:20|5746.98|5746.28|5746.98|5746.28|5746.98|5746.28|5746.98|5746.28|51
1728272730000|2024-10-07 03:45:30|5747.1|5746.4|5746.98|5746.28|5747.23|5746.53|5746.98|5746.28|0
1728272740000|2024-10-07 03:45:40|5747.23|5746.53|5747.1|5746.4|5747.23|5746.53|5746.98|5746.28|7
1728272750000|2024-10-07 03:45:50|5746.98|5746.28|5746.98|5746.28|5747.23|5746.53|5746.98|5746.28|8
1728272760000|2024-10-07 03:46:00|5747.1|5746.4|5746.98|5746.28|5747.23|5746.53|5746.98|5746.28|13
1728272770000|2024-10-07 03:46:10|||||||||1
1728272780000|2024-10-07 03:46:20|5746.73|5746.03|5746.85|5746.15|5746.85|5746.15|5746.73|5746.03|9
1728272790000|2024-10-07 03:46:30|5746.73|5746.03|5746.73|5746.03|5746.98|5746.28|5746.73|5746.03|10
1728272800000|2024-10-07 03:46:40|5746.98|5746.28|5746.98|5746.28|5746.98|5746.28|5746.98|5746.28|30
1728272810000|2024-10-07 03:46:50|5746.85|5746.15|5746.98|5746.28|5746.98|5746.28|5746.73|5746.03|11
1728272820000|2024-10-07 03:47:00|||||||||1
1728272830000|2024-10-07 03:47:10|5746.73|5746.03|5746.73|5746.03|5746.73|5746.03|5746.73|5746.03|5
1728272880000|2024-10-07 03:48:00|5746.98|5746.28|5746.98|5746.28|5746.98|5746.28|5746.98|5746.28|14
1728272890000|2024-10-07 03:48:10|||||||||3
1728272900000|2024-10-07 03:48:20|||||||||13
1728272910000|2024-10-07 03:48:30|5746.73|5746.03|5746.98|5746.28|5746.98|5746.28|5746.73|5746.03|12
1728272930000|2024-10-07 03:48:50|5746.85|5746.15|5746.98|5746.28|5746.98|5746.28|5746.73|5746.03|4
1728272940000|2024-10-07 03:49:00|5746.85|5746.15|5746.73|5746.03|5746.85|5746.15|5746.73|5746.03|1
1728272950000|2024-10-07 03:49:10|5746.48|5745.78|5746.48|5745.78|5746.48|5745.78|5746.48|5745.78|8
1728272960000|2024-10-07 03:49:20|||||||||1
1728272980000|2024-10-07 03:49:40|5746.23|5745.53|5746.23|5745.53|5746.35|5745.65|5746.23|5745.53|16
1728272990000|2024-10-07 03:49:50|||||||||2
1728273000000|2024-10-07 03:50:00|5745.98|5745.28|5745.98|5745.28|5745.98|5745.28|5745.98|5745.28|3
1728273010000|2024-10-07 03:50:10|5746.23|5745.53|5746.48|5745.78|5746.48|5745.78|5746.23|5745.53|32
1728273020000|2024-10-07 03:50:20|5746.73|5746.03|5746.73|5746.03|5746.73|5746.03|5746.48|5745.78|25
1728273030000|2024-10-07 03:50:30|||||||||3
1728273040000|2024-10-07 03:50:40|||||||||2
1728273050000|2024-10-07 03:50:50|||||||||19
1728273060000|2024-10-07 03:51:00|5746.98|5746.28|5746.98|5746.28|5746.98|5746.28|5746.73|5746.03|24
1728273070000|2024-10-07 03:51:10|5747.23|5746.53|5747.23|5746.53|5747.23|5746.53|5747.23|5746.53|14
1728273080000|2024-10-07 03:51:20|||||||||25
1728273090000|2024-10-07 03:51:30|5746.98|5746.28|5746.98|5746.28|5746.98|5746.28|5746.98|5746.28|8
1728273100000|2024-10-07 03:51:40|||||||||5
1728273110000|2024-10-07 03:51:50|||||||||6
1728273120000|2024-10-07 03:52:00|||||||||2
1728273130000|2024-10-07 03:52:10|5746.73|5746.03|5746.73|5746.03|5746.73|5746.03|5746.73|5746.03|15
1728273160000|2024-10-07 03:52:40|5746.6|5745.9|5746.73|5746.03|5746.73|5746.03|5746.6|5745.9|16
1728273180000|2024-10-07 03:53:00|5747.23|5746.53|5746.98|5746.28|5747.23|5746.53|5746.98|5746.28|38
1728273190000|2024-10-07 03:53:10|5746.73|5746.03|5746.73|5746.03|5746.85|5746.15|5746.73|5746.03|8
1728273200000|2024-10-07 03:53:20|5746.85|5746.15|5746.98|5746.28|5746.98|5746.28|5746.73|5746.03|6
1728273210000|2024-10-07 03:53:30|5747.1|5746.4|5747.1|5746.4|5747.1|5746.4|5747.1|5746.4|8
1728273220000|2024-10-07 03:53:40|5746.98|5746.28|5747.23|5746.53|5747.23|5746.53|5746.98|5746.28|9
1728273230000|2024-10-07 03:53:50|5746.98|5746.28|5747.23|5746.53|5747.23|5746.53|5746.98|5746.28|17
1728273240000|2024-10-07 03:54:00|5747.1|5746.4|5747.23|5746.53|5747.23|5746.53|5746.98|5746.28|6
1728273250000|2024-10-07 03:54:10|5746.98|5746.28|5746.73|5746.03|5746.98|5746.28|5746.73|5746.03|12
1728273260000|2024-10-07 03:54:20|||||||||10
1728273280000|2024-10-07 03:54:40|||||||||20
1728273290000|2024-10-07 03:54:50|5746.48|5745.78|5746.73|5746.03|5746.73|5746.03|5746.48|5745.78|11
1728273300000|2024-10-07 03:55:00|5746.98|5746.28|5746.98|5746.28|5746.98|5746.28|5746.98|5746.28|15
1728273310000|2024-10-07 03:55:10|5747.1|5746.4|5747.1|5746.4|5747.1|5746.4|5747.1|5746.4|7
1728273320000|2024-10-07 03:55:20|5747.23|5746.53|5747.23|5746.53|5747.23|5746.53|5747.23|5746.53|0
1728273330000|2024-10-07 03:55:30|||||||||9
1728273340000|2024-10-07 03:55:40|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|5747.23|5746.53|26
1728273350000|2024-10-07 03:55:50|5747.73|5747.03|5747.73|5747.03|5747.98|5747.28|5747.73|5747.03|57
1728273360000|2024-10-07 03:56:00|5747.98|5747.28|5747.48|5746.78|5747.98|5747.28|5747.48|5746.78|29
1728273370000|2024-10-07 03:56:10|5747.73|5747.03|5747.23|5746.53|5747.73|5747.03|5747.23|5746.53|20
1728273380000|2024-10-07 03:56:20|||||||||15
1728273390000|2024-10-07 03:56:30|5746.98|5746.28|5746.98|5746.28|5746.98|5746.28|5746.98|5746.28|4
1728273410000|2024-10-07 03:56:50|||||||||3
1728273420000|2024-10-07 03:57:00|5746.73|5746.03|5746.98|5746.28|5746.98|5746.28|5746.73|5746.03|39
1728273430000|2024-10-07 03:57:10|5746.73|5746.03|5746.98|5746.28|5746.98|5746.28|5746.73|5746.03|11
1728273440000|2024-10-07 03:57:20|5747.23|5746.53|5747.23|5746.53|5747.23|5746.53|5747.23|5746.53|7
1728273450000|2024-10-07 03:57:30|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|8
1728273470000|2024-10-07 03:57:50|5747.73|5747.03|5747.73|5747.03|5747.85|5747.15|5747.73|5747.03|29
1728273480000|2024-10-07 03:58:00|||||||||5
1728273490000|2024-10-07 03:58:10|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|11
1728273510000|2024-10-07 03:58:30|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|19
1728273520000|2024-10-07 03:58:40|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|13
1728273530000|2024-10-07 03:58:50|||||||||2
1728273540000|2024-10-07 03:59:00|5747.23|5746.53|5747.48|5746.78|5747.48|5746.78|5747.23|5746.53|7
1728273560000|2024-10-07 03:59:20|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|17
1728273570000|2024-10-07 03:59:30|||||||||2
1728273580000|2024-10-07 03:59:40|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|8
1728273590000|2024-10-07 03:59:50|||||||||4
1728273600000|2024-10-07 04:00:00|5747.23|5746.53|5747.48|5746.78|5747.48|5746.78|5747.23|5746.53|29
1728273610000|2024-10-07 04:00:10|||||||||7
1728273620000|2024-10-07 04:00:20|5747.23|5746.53|5747.48|5746.78|5747.48|5746.78|5747.23|5746.53|11
1728273640000|2024-10-07 04:00:40|||||||||15
1728273650000|2024-10-07 04:00:50|5747.23|5746.53|5747.23|5746.53|5747.23|5746.53|5747.23|5746.53|8
1728273660000|2024-10-07 04:01:00|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|54
1728273670000|2024-10-07 04:01:10|5747.23|5746.53|5747.23|5746.53|5747.23|5746.53|5747.23|5746.53|5
1728273690000|2024-10-07 04:01:30|||||||||4
1728273700000|2024-10-07 04:01:40|||||||||17
1728273710000|2024-10-07 04:01:50|||||||||1
1728273720000|2024-10-07 04:02:00|5747.35|5746.65|5747.48|5746.78|5747.48|5746.78|5747.35|5746.65|18
1728273730000|2024-10-07 04:02:10|5747.35|5746.65|5747.73|5747.03|5747.73|5747.03|5747.35|5746.65|8
1728273750000|2024-10-07 04:02:30|5747.6|5746.9|5747.73|5747.03|5747.73|5747.03|5747.6|5746.9|16
1728273760000|2024-10-07 04:02:40|||||||||5
1728273770000|2024-10-07 04:02:50|5747.98|5747.28|5747.73|5747.03|5747.98|5747.28|5747.73|5747.03|15
1728273780000|2024-10-07 04:03:00|||||||||2
1728273790000|2024-10-07 04:03:10|||||||||1
1728273800000|2024-10-07 04:03:20|5747.6|5746.9|5747.73|5747.03|5747.73|5747.03|5747.6|5746.9|5
1728273810000|2024-10-07 04:03:30|5747.6|5746.9|5747.48|5746.78|5747.6|5746.9|5747.48|5746.78|1
1728273820000|2024-10-07 04:03:40|5747.35|5746.65|5747.48|5746.78|5747.48|5746.78|5747.35|5746.65|2
1728273830000|2024-10-07 04:03:50|||||||||17
1728273870000|2024-10-07 04:04:30|5747.85|5747.15|5747.98|5747.28|5747.98|5747.28|5747.73|5747.03|44
1728273880000|2024-10-07 04:04:40|||||||||7
1728273890000|2024-10-07 04:04:50|||||||||6
1728273900000|2024-10-07 04:05:00|5748.23|5747.53|5747.98|5747.28|5748.23|5747.53|5747.98|5747.28|25
1728273910000|2024-10-07 04:05:10|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|17
1728273920000|2024-10-07 04:05:20|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|15
1728273930000|2024-10-07 04:05:30|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|5747.98|5747.28|20
1728273940000|2024-10-07 04:05:40|||||||||9
1728273950000|2024-10-07 04:05:50|5747.98|5747.28|5748.23|5747.53|5748.23|5747.53|5747.98|5747.28|11
1728273960000|2024-10-07 04:06:00|5748.1|5747.4|5748.48|5747.78|5748.48|5747.78|5748.1|5747.4|39
1728273980000|2024-10-07 04:06:20|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|22
1728273990000|2024-10-07 04:06:30|||||||||46
1728274000000|2024-10-07 04:06:40|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|22
1728274010000|2024-10-07 04:06:50|5747.73|5747.03|5747.98|5747.28|5747.98|5747.28|5747.73|5747.03|27
1728274020000|2024-10-07 04:07:00|||||||||2
1728274030000|2024-10-07 04:07:10|||||||||3
1728274040000|2024-10-07 04:07:20|5748.23|5747.53|5748.23|5747.53|5748.23|5747.53|5747.98|5747.28|38
1728274060000|2024-10-07 04:07:40|5747.98|5747.28|5747.98|5747.28|5748.23|5747.53|5747.98|5747.28|23
1728274070000|2024-10-07 04:07:50|||||||||10
1728274080000|2024-10-07 04:08:00|||||||||1
1728274100000|2024-10-07 04:08:20|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|10
1728274110000|2024-10-07 04:08:30|||||||||2
1728274120000|2024-10-07 04:08:40|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|22
1728274140000|2024-10-07 04:09:00|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|38
1728274160000|2024-10-07 04:09:20|||||||||1
1728274170000|2024-10-07 04:09:30|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|5747.98|5747.28|22
1728274180000|2024-10-07 04:09:40|5747.73|5747.03|5747.98|5747.28|5747.98|5747.28|5747.73|5747.03|28
1728274190000|2024-10-07 04:09:50|5747.85|5747.15|5747.98|5747.28|5747.98|5747.28|5747.85|5747.15|5
1728274200000|2024-10-07 04:10:00|||||||||1
1728274210000|2024-10-07 04:10:10|5747.73|5747.03|5747.48|5746.78|5747.73|5747.03|5747.48|5746.78|14
1728274220000|2024-10-07 04:10:20|||||||||1
1728274230000|2024-10-07 04:10:30|5747.23|5746.53|5747.48|5746.78|5747.48|5746.78|5747.23|5746.53|42
1728274240000|2024-10-07 04:10:40|||||||||1
1728274270000|2024-10-07 04:11:10|5747.23|5746.53|5747.48|5746.78|5747.48|5746.78|5747.23|5746.53|19
1728274280000|2024-10-07 04:11:20|5747.23|5746.53|5747.23|5746.53|5747.23|5746.53|5747.23|5746.53|7
1728274290000|2024-10-07 04:11:30|5747.1|5746.4|5747.23|5746.53|5747.23|5746.53|5747.1|5746.4|21
1728274300000|2024-10-07 04:11:40|5747.48|5746.78|5747.23|5746.53|5747.48|5746.78|5747.23|5746.53|15
1728274310000|2024-10-07 04:11:50|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|7
1728274320000|2024-10-07 04:12:00|5747.23|5746.53|5746.98|5746.28|5747.23|5746.53|5746.98|5746.28|9
1728274340000|2024-10-07 04:12:20|5747.23|5746.53|5747.48|5746.78|5747.48|5746.78|5747.23|5746.53|34
1728274350000|2024-10-07 04:12:30|5747.23|5746.53|5747.35|5746.65|5747.48|5746.78|5747.23|5746.53|12
1728274360000|2024-10-07 04:12:40|5747.48|5746.78|5747.23|5746.53|5747.48|5746.78|5747.23|5746.53|6
1728274370000|2024-10-07 04:12:50|||||||||1
1728274380000|2024-10-07 04:13:00|5747.1|5746.4|5747.23|5746.53|5747.23|5746.53|5746.98|5746.28|6
1728274400000|2024-10-07 04:13:20|||||||||7
1728274410000|2024-10-07 04:13:30|||||||||2
1728274420000|2024-10-07 04:13:40|||||||||3
1728274440000|2024-10-07 04:14:00|5746.98|5746.28|5746.98|5746.28|5746.98|5746.28|5746.98|5746.28|13
1728274450000|2024-10-07 04:14:10|5746.85|5746.15|5746.98|5746.28|5746.98|5746.28|5746.85|5746.15|32
1728274470000|2024-10-07 04:14:30|||||||||16
1728274480000|2024-10-07 04:14:40|||||||||2
1728274490000|2024-10-07 04:14:50|5747.23|5746.53|5747.23|5746.53|5747.23|5746.53|5747.23|5746.53|23
1728274500000|2024-10-07 04:15:00|5746.98|5746.28|5746.98|5746.28|5746.98|5746.28|5746.98|5746.28|9
1728274510000|2024-10-07 04:15:10|||||||||7
1728274520000|2024-10-07 04:15:20|5746.73|5746.03|5746.73|5746.03|5746.73|5746.03|5746.73|5746.03|6
1728274530000|2024-10-07 04:15:30|5746.85|5746.15|5746.98|5746.28|5746.98|5746.28|5746.73|5746.03|12
1728274540000|2024-10-07 04:15:40|5746.73|5746.03|5746.73|5746.03|5746.73|5746.03|5746.73|5746.03|3
1728274550000|2024-10-07 04:15:50|||||||||6
1728274560000|2024-10-07 04:16:00|||||||||14
1728274570000|2024-10-07 04:16:10|5746.98|5746.28|5747.23|5746.53|5747.23|5746.53|5746.98|5746.28|21
1728274580000|2024-10-07 04:16:20|5746.98|5746.28|5747.23|5746.53|5747.23|5746.53|5746.98|5746.28|11
1728274590000|2024-10-07 04:16:30|5747.1|5746.4|5747.23|5746.53|5747.23|5746.53|5747.1|5746.4|13
1728274600000|2024-10-07 04:16:40|5747.1|5746.4|5747.23|5746.53|5747.23|5746.53|5747.1|5746.4|3
1728274610000|2024-10-07 04:16:50|5747.48|5746.78|5747.23|5746.53|5747.48|5746.78|5747.23|5746.53|14
1728274620000|2024-10-07 04:17:00|5747.48|5746.78|5747.23|5746.53|5747.48|5746.78|5747.23|5746.53|13
1728274630000|2024-10-07 04:17:10|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|14
1728274640000|2024-10-07 04:17:20|5747.23|5746.53|5747.23|5746.53|5747.23|5746.53|5747.23|5746.53|17
1728274660000|2024-10-07 04:17:40|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|7
1728274670000|2024-10-07 04:17:50|5747.23|5746.53|5747.23|5746.53|5747.23|5746.53|5747.23|5746.53|5
1728274680000|2024-10-07 04:18:00|5747.35|5746.65|5747.73|5747.03|5747.73|5747.03|5747.35|5746.65|13
1728274690000|2024-10-07 04:18:10|||||||||1
1728274700000|2024-10-07 04:18:20|||||||||12
1728274710000|2024-10-07 04:18:30|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|7
1728274720000|2024-10-07 04:18:40|5747.73|5747.03|5747.48|5746.78|5747.73|5747.03|5747.23|5746.53|38
1728274750000|2024-10-07 04:19:10|5747.73|5747.03|5747.6|5746.9|5747.73|5747.03|5747.6|5746.9|18
1728274760000|2024-10-07 04:19:20|5747.48|5746.78|5747.73|5747.03|5747.73|5747.03|5747.48|5746.78|2
1728274770000|2024-10-07 04:19:30|||||||||1
1728274790000|2024-10-07 04:19:50|||||||||3
1728274800000|2024-10-07 04:20:00|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|12
1728274810000|2024-10-07 04:20:10|5747.73|5747.03|5747.48|5746.78|5747.73|5747.03|5747.48|5746.78|20
1728274820000|2024-10-07 04:20:20|||||||||8
1728274850000|2024-10-07 04:20:50|||||||||22
1728274860000|2024-10-07 04:21:00|||||||||2
1728274870000|2024-10-07 04:21:10|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|13
1728274880000|2024-10-07 04:21:20|5747.98|5747.28|5748.23|5747.53|5748.23|5747.53|5747.98|5747.28|32
1728274890000|2024-10-07 04:21:30|5748.48|5747.78|5748.23|5747.53|5748.48|5747.78|5748.23|5747.53|43
1728274900000|2024-10-07 04:21:40|5748.48|5747.78|5748.48|5747.78|5748.73|5748.03|5748.48|5747.78|36
1728274910000|2024-10-07 04:21:50|||||||||4
1728274920000|2024-10-07 04:22:00|5748.6|5747.9|5748.6|5747.9|5748.6|5747.9|5748.6|5747.9|23
1728274930000|2024-10-07 04:22:10|5748.48|5747.78|5748.48|5747.78|5748.48|5747.78|5748.48|5747.78|3
1728274940000|2024-10-07 04:22:20|||||||||19
1728274950000|2024-10-07 04:22:30|5748.73|5748.03|5748.48|5747.78|5748.73|5748.03|5748.48|5747.78|17
1728274960000|2024-10-07 04:22:40|5748.73|5748.03|5748.73|5748.03|5748.73|5748.03|5748.73|5748.03|11
1728274970000|2024-10-07 04:22:50|5748.48|5747.78|5748.73|5748.03|5748.73|5748.03|5748.48|5747.78|10
1728274980000|2024-10-07 04:23:00|||||||||1
1728274990000|2024-10-07 04:23:10|5748.98|5748.28|5749.48|5748.78|5749.48|5748.78|5748.98|5748.28|72
1728275000000|2024-10-07 04:23:20|5749.23|5748.53|5749.23|5748.53|5749.35|5748.65|5749.23|5748.53|32
1728275010000|2024-10-07 04:23:30|5748.98|5748.28|5748.98|5748.28|5749.1|5748.4|5748.98|5748.28|22
1728275020000|2024-10-07 04:23:40|||||||||3
1728275050000|2024-10-07 04:24:10|||||||||13
1728275060000|2024-10-07 04:24:20|||||||||4
1728275070000|2024-10-07 04:24:30|||||||||2
1728275080000|2024-10-07 04:24:40|||||||||1
1728275090000|2024-10-07 04:24:50|||||||||30
1728275100000|2024-10-07 04:25:00|5748.73|5748.03|5748.73|5748.03|5748.73|5748.03|5748.73|5748.03|9
1728275110000|2024-10-07 04:25:10|5748.98|5748.28|5748.98|5748.28|5748.98|5748.28|5748.98|5748.28|5
1728275120000|2024-10-07 04:25:20|5748.73|5748.03|5748.73|5748.03|5748.73|5748.03|5748.73|5748.03|14
1728275130000|2024-10-07 04:25:30|||||||||4
1728275140000|2024-10-07 04:25:40|5748.98|5748.28|5748.98|5748.28|5748.98|5748.28|5748.98|5748.28|23
1728275150000|2024-10-07 04:25:50|||||||||21
1728275180000|2024-10-07 04:26:20|5748.73|5748.03|5748.73|5748.03|5748.73|5748.03|5748.73|5748.03|8
1728275190000|2024-10-07 04:26:30|5748.48|5747.78|5748.48|5747.78|5748.48|5747.78|5748.48|5747.78|22
1728275200000|2024-10-07 04:26:40|||||||||1
1728275210000|2024-10-07 04:26:50|5748.35|5747.65|5748.23|5747.53|5748.35|5747.65|5748.23|5747.53|14
1728275220000|2024-10-07 04:27:00|||||||||4
1728275230000|2024-10-07 04:27:10|||||||||1
1728275240000|2024-10-07 04:27:20|5748.48|5747.78|5748.48|5747.78|5748.48|5747.78|5748.48|5747.78|47
1728275250000|2024-10-07 04:27:30|||||||||4
1728275260000|2024-10-07 04:27:40|||||||||17
1728275270000|2024-10-07 04:27:50|||||||||3
1728275320000|2024-10-07 04:28:40|||||||||2
1728275330000|2024-10-07 04:28:50|||||||||4
1728275340000|2024-10-07 04:29:00|||||||||2
1728275350000|2024-10-07 04:29:10|5748.73|5748.03|5748.48|5747.78|5748.73|5748.03|5748.48|5747.78|39
1728275360000|2024-10-07 04:29:20|5748.73|5748.03|5748.48|5747.78|5748.73|5748.03|5748.48|5747.78|13
1728275370000|2024-10-07 04:29:30|5748.73|5748.03|5748.6|5747.9|5748.73|5748.03|5748.48|5747.78|6
1728275380000|2024-10-07 04:29:40|5748.73|5748.03|5748.73|5748.03|5748.73|5748.03|5748.73|5748.03|2
1728275390000|2024-10-07 04:29:50|||||||||2
1728275400000|2024-10-07 04:30:00|||||||||1
1728275410000|2024-10-07 04:30:10|5748.85|5748.15|5748.98|5748.28|5748.98|5748.28|5748.85|5748.15|30
1728275420000|2024-10-07 04:30:20|||||||||4
1728275430000|2024-10-07 04:30:30|||||||||11
1728275440000|2024-10-07 04:30:40|5749.23|5748.53|5749.23|5748.53|5749.23|5748.53|5749.23|5748.53|10
1728275460000|2024-10-07 04:31:00|5749.48|5748.78|5749.23|5748.53|5749.48|5748.78|5749.23|5748.53|26
1728275470000|2024-10-07 04:31:10|5749.48|5748.78|5749.48|5748.78|5749.48|5748.78|5749.48|5748.78|29
1728275480000|2024-10-07 04:31:20|5749.35|5748.65|5749.23|5748.53|5749.48|5748.78|5749.23|5748.53|9
1728275500000|2024-10-07 04:31:40|||||||||3
1728275520000|2024-10-07 04:32:00|||||||||3
1728275530000|2024-10-07 04:32:10|5749.1|5748.4|5749.23|5748.53|5749.23|5748.53|5748.98|5748.28|29
1728275540000|2024-10-07 04:32:20|||||||||4
1728275560000|2024-10-07 04:32:40|5749.48|5748.78|5749.48|5748.78|5749.48|5748.78|5749.48|5748.78|33
1728275570000|2024-10-07 04:32:50|||||||||1
1728275580000|2024-10-07 04:33:00|5749.73|5749.03|5749.73|5749.03|5749.73|5749.03|5749.48|5748.78|51
1728275590000|2024-10-07 04:33:10|5749.48|5748.78|5749.48|5748.78|5749.48|5748.78|5749.48|5748.78|16
1728275610000|2024-10-07 04:33:30|||||||||6
1728275630000|2024-10-07 04:33:50|5749.23|5748.53|5749.73|5749.03|5749.73|5749.03|5749.23|5748.53|53
1728275640000|2024-10-07 04:34:00|5749.98|5749.28|5749.73|5749.03|5749.98|5749.28|5749.73|5749.03|35
1728275650000|2024-10-07 04:34:10|||||||||8
1728275660000|2024-10-07 04:34:20|||||||||1
1728275670000|2024-10-07 04:34:30|5749.48|5748.78|5749.48|5748.78|5749.73|5749.03|5749.48|5748.78|42
1728275680000|2024-10-07 04:34:40|5749.73|5749.03|5749.73|5749.03|5749.73|5749.03|5749.73|5749.03|1
1728275690000|2024-10-07 04:34:50|5749.85|5749.15|5749.98|5749.28|5749.98|5749.28|5749.85|5749.15|11
1728275700000|2024-10-07 04:35:00|||||||||29
1728275710000|2024-10-07 04:35:10|||||||||15
1728275720000|2024-10-07 04:35:20|5750.23|5749.53|5750.23|5749.53|5750.23|5749.53|5750.23|5749.53|10
1728275730000|2024-10-07 04:35:30|5749.98|5749.28|5749.73|5749.03|5749.98|5749.28|5749.73|5749.03|17
1728275740000|2024-10-07 04:35:40|||||||||1
1728275760000|2024-10-07 04:36:00|5749.48|5748.78|5749.6|5748.9|5749.6|5748.9|5749.48|5748.78|44
1728275770000|2024-10-07 04:36:10|5749.48|5748.78|5749.48|5748.78|5749.6|5748.9|5749.48|5748.78|4
1728275790000|2024-10-07 04:36:30|5749.73|5749.03|5749.73|5749.03|5749.73|5749.03|5749.48|5748.78|25
1728275800000|2024-10-07 04:36:40|5749.48|5748.78|5749.73|5749.03|5749.73|5749.03|5749.48|5748.78|18
1728275810000|2024-10-07 04:36:50|5749.98|5749.28|5749.98|5749.28|5749.98|5749.28|5749.85|5749.15|15
1728275820000|2024-10-07 04:37:00|5749.85|5749.15|5749.73|5749.03|5749.98|5749.28|5749.73|5749.03|23
1728275830000|2024-10-07 04:37:10|||||||||1
1728275850000|2024-10-07 04:37:30|5749.98|5749.28|5749.98|5749.28|5750.23|5749.53|5749.98|5749.28|44
1728275870000|2024-10-07 04:37:50|||||||||1
1728275880000|2024-10-07 04:38:00|||||||||17
1728275900000|2024-10-07 04:38:20|5750.23|5749.53|5750.23|5749.53|5750.23|5749.53|5750.23|5749.53|12
1728275910000|2024-10-07 04:38:30|5749.98|5749.28|5749.98|5749.28|5749.98|5749.28|5749.98|5749.28|16
1728275930000|2024-10-07 04:38:50|5749.73|5749.03|5749.73|5749.03|5749.85|5749.15|5749.73|5749.03|9
1728275950000|2024-10-07 04:39:10|||||||||4
1728275960000|2024-10-07 04:39:20|5749.48|5748.78|5749.23|5748.53|5749.48|5748.78|5749.23|5748.53|18
1728275970000|2024-10-07 04:39:30|||||||||6
1728275990000|2024-10-07 04:39:50|||||||||3
1728276000000|2024-10-07 04:40:00|||||||||17
1728276010000|2024-10-07 04:40:10|5748.98|5748.28|5748.73|5748.03|5748.98|5748.28|5748.73|5748.03|48
1728276020000|2024-10-07 04:40:20|5748.98|5748.28|5748.98|5748.28|5748.98|5748.28|5748.98|5748.28|19
1728276040000|2024-10-07 04:40:40|5749.23|5748.53|5748.98|5748.28|5749.23|5748.53|5748.98|5748.28|26
1728276050000|2024-10-07 04:40:50|5749.1|5748.4|5748.98|5748.28|5749.23|5748.53|5748.98|5748.28|9
1728276070000|2024-10-07 04:41:10|||||||||8
1728276080000|2024-10-07 04:41:20|5749.23|5748.53|5749.23|5748.53|5749.23|5748.53|5749.23|5748.53|16
1728276090000|2024-10-07 04:41:30|5748.98|5748.28|5748.98|5748.28|5748.98|5748.28|5748.98|5748.28|11
1728276100000|2024-10-07 04:41:40|||||||||2
1728276120000|2024-10-07 04:42:00|||||||||5
1728276130000|2024-10-07 04:42:10|||||||||28
1728276140000|2024-10-07 04:42:20|||||||||12
1728276150000|2024-10-07 04:42:30|5749.23|5748.53|5749.23|5748.53|5749.23|5748.53|5749.23|5748.53|21
1728276180000|2024-10-07 04:43:00|5749.48|5748.78|5749.73|5749.03|5749.73|5749.03|5749.48|5748.78|42
1728276190000|2024-10-07 04:43:10|||||||||15
1728276220000|2024-10-07 04:43:40|5749.6|5748.9|5749.48|5748.78|5749.6|5748.9|5749.48|5748.78|5
1728276230000|2024-10-07 04:43:50|5749.73|5749.03|5749.73|5749.03|5749.73|5749.03|5749.48|5748.78|15
1728276250000|2024-10-07 04:44:10|||||||||2
1728276270000|2024-10-07 04:44:30|5749.48|5748.78|5749.48|5748.78|5749.48|5748.78|5749.48|5748.78|8
1728276280000|2024-10-07 04:44:40|5749.73|5749.03|5749.48|5748.78|5749.73|5749.03|5749.48|5748.78|10
1728276290000|2024-10-07 04:44:50|5749.73|5749.03|5749.73|5749.03|5749.73|5749.03|5749.48|5748.78|12
1728276300000|2024-10-07 04:45:00|5749.48|5748.78|5749.73|5749.03|5749.73|5749.03|5749.48|5748.78|11
1728276310000|2024-10-07 04:45:10|5749.48|5748.78|5749.48|5748.78|5749.48|5748.78|5749.48|5748.78|11
1728276320000|2024-10-07 04:45:20|5749.23|5748.53|5749.48|5748.78|5749.48|5748.78|5749.23|5748.53|15
1728276340000|2024-10-07 04:45:40|5749.23|5748.53|5749.23|5748.53|5749.48|5748.78|5749.23|5748.53|58
1728276350000|2024-10-07 04:45:50|||||||||9
1728276360000|2024-10-07 04:46:00|||||||||14
1728276380000|2024-10-07 04:46:20|5749.1|5748.4|5748.98|5748.28|5749.23|5748.53|5748.98|5748.28|5
1728276390000|2024-10-07 04:46:30|5749.23|5748.53|5749.23|5748.53|5749.23|5748.53|5748.98|5748.28|24
1728276400000|2024-10-07 04:46:40|5748.98|5748.28|5749.23|5748.53|5749.23|5748.53|5748.98|5748.28|17
1728276430000|2024-10-07 04:47:10|||||||||2
1728276440000|2024-10-07 04:47:20|5748.98|5748.28|5748.98|5748.28|5748.98|5748.28|5748.98|5748.28|16
1728276450000|2024-10-07 04:47:30|5749.23|5748.53|5748.98|5748.28|5749.23|5748.53|5748.98|5748.28|20
1728276460000|2024-10-07 04:47:40|||||||||1
1728276470000|2024-10-07 04:47:50|5749.23|5748.53|5749.23|5748.53|5749.23|5748.53|5749.23|5748.53|12
1728276480000|2024-10-07 04:48:00|5748.98|5748.28|5748.98|5748.28|5748.98|5748.28|5748.98|5748.28|4
1728276490000|2024-10-07 04:48:10|5748.85|5748.15|5748.98|5748.28|5748.98|5748.28|5748.85|5748.15|7
1728276500000|2024-10-07 04:48:20|||||||||3
1728276510000|2024-10-07 04:48:30|||||||||3
1728276520000|2024-10-07 04:48:40|5748.73|5748.03|5748.73|5748.03|5748.98|5748.28|5748.73|5748.03|33
1728276530000|2024-10-07 04:48:50|||||||||3
1728276540000|2024-10-07 04:49:00|5748.48|5747.78|5748.23|5747.53|5748.48|5747.78|5748.23|5747.53|77
1728276550000|2024-10-07 04:49:10|5748.48|5747.78|5748.48|5747.78|5748.48|5747.78|5748.48|5747.78|10
1728276570000|2024-10-07 04:49:30|||||||||3
1728276600000|2024-10-07 04:50:00|5748.23|5747.53|5747.98|5747.28|5748.23|5747.53|5747.98|5747.28|38
1728276610000|2024-10-07 04:50:10|5748.23|5747.53|5747.98|5747.28|5748.23|5747.53|5747.98|5747.28|88
1728276620000|2024-10-07 04:50:20|||||||||19
1728276630000|2024-10-07 04:50:30|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|11
1728276640000|2024-10-07 04:50:40|||||||||17
1728276650000|2024-10-07 04:50:50|5747.6|5746.9|5747.48|5746.78|5747.6|5746.9|5747.48|5746.78|21
1728276660000|2024-10-07 04:51:00|5747.23|5746.53|5747.23|5746.53|5747.23|5746.53|5747.23|5746.53|18
1728276670000|2024-10-07 04:51:10|||||||||12
1728276700000|2024-10-07 04:51:40|5746.98|5746.28|5746.98|5746.28|5746.98|5746.28|5746.98|5746.28|43
1728276710000|2024-10-07 04:51:50|5746.73|5746.03|5746.73|5746.03|5746.73|5746.03|5746.73|5746.03|8
1728276720000|2024-10-07 04:52:00|5746.48|5745.78|5746.48|5745.78|5746.48|5745.78|5746.48|5745.78|6
1728276730000|2024-10-07 04:52:10|5746.23|5745.53|5746.23|5745.53|5746.48|5745.78|5746.23|5745.53|68
1728276740000|2024-10-07 04:52:20|5745.98|5745.28|5746.48|5745.78|5746.48|5745.78|5745.98|5745.28|24
1728276750000|2024-10-07 04:52:30|5746.6|5745.9|5746.98|5746.28|5746.98|5746.28|5746.6|5745.9|64
1728276760000|2024-10-07 04:52:40|5746.85|5746.15|5746.98|5746.28|5746.98|5746.28|5746.85|5746.15|7
1728276770000|2024-10-07 04:52:50|||||||||3
1728276780000|2024-10-07 04:53:00|5747.23|5746.53|5746.98|5746.28|5747.23|5746.53|5746.98|5746.28|15
1728276790000|2024-10-07 04:53:10|5747.23|5746.53|5747.23|5746.53|5747.23|5746.53|5746.98|5746.28|10
1728276820000|2024-10-07 04:53:40|5747.35|5746.65|5747.23|5746.53|5747.35|5746.65|5747.23|5746.53|15
1728276830000|2024-10-07 04:53:50|5747.35|5746.65|5747.23|5746.53|5747.35|5746.65|5746.98|5746.28|16
1728276840000|2024-10-07 04:54:00|5746.98|5746.28|5746.98|5746.28|5747.23|5746.53|5746.98|5746.28|13
1728276860000|2024-10-07 04:54:20|||||||||1
1728276870000|2024-10-07 04:54:30|5746.85|5746.15|5746.98|5746.28|5746.98|5746.28|5746.85|5746.15|11
1728276880000|2024-10-07 04:54:40|||||||||5
1728276890000|2024-10-07 04:54:50|5746.73|5746.03|5746.98|5746.28|5746.98|5746.28|5746.73|5746.03|13
1728276900000|2024-10-07 04:55:00|||||||||2
1728276910000|2024-10-07 04:55:10|||||||||4
1728276920000|2024-10-07 04:55:20|||||||||3
1728276940000|2024-10-07 04:55:40|||||||||7
1728276950000|2024-10-07 04:55:50|||||||||1
1728276960000|2024-10-07 04:56:00|||||||||5
1728276970000|2024-10-07 04:56:10|||||||||4
1728276980000|2024-10-07 04:56:20|||||||||6
1728276990000|2024-10-07 04:56:30|5746.73|5746.03|5746.73|5746.03|5746.73|5746.03|5746.73|5746.03|18
1728277000000|2024-10-07 04:56:40|||||||||2
1728277010000|2024-10-07 04:56:50|||||||||2
1728277020000|2024-10-07 04:57:00|||||||||4
1728277030000|2024-10-07 04:57:10|5746.98|5746.28|5746.98|5746.28|5746.98|5746.28|5746.85|5746.15|34
1728277050000|2024-10-07 04:57:30|5747.1|5746.4|5747.23|5746.53|5747.23|5746.53|5747.1|5746.4|6
1728277070000|2024-10-07 04:57:50|||||||||5
1728277080000|2024-10-07 04:58:00|||||||||10
1728277090000|2024-10-07 04:58:10|5746.98|5746.28|5746.98|5746.28|5746.98|5746.28|5746.98|5746.28|7
1728277100000|2024-10-07 04:58:20|5747.23|5746.53|5746.98|5746.28|5747.23|5746.53|5746.98|5746.28|17
1728277120000|2024-10-07 04:58:40|||||||||6
1728277140000|2024-10-07 04:59:00|5747.1|5746.4|5747.23|5746.53|5747.23|5746.53|5747.1|5746.4|20
1728277150000|2024-10-07 04:59:10|||||||||1
1728277160000|2024-10-07 04:59:20|||||||||2
1728277170000|2024-10-07 04:59:30|5746.98|5746.28|5746.98|5746.28|5746.98|5746.28|5746.98|5746.28|6
1728277180000|2024-10-07 04:59:40|5747.23|5746.53|5747.23|5746.53|5747.23|5746.53|5747.23|5746.53|4
1728277190000|2024-10-07 04:59:50|||||||||1
1728277200000|2024-10-07 05:00:00|5746.98|5746.28|5746.98|5746.28|5746.98|5746.28|5746.73|5746.03|22
1728277210000|2024-10-07 05:00:10|5747.23|5746.53|5747.48|5746.78|5747.48|5746.78|5747.23|5746.53|21
1728277220000|2024-10-07 05:00:20|5747.23|5746.53|5747.23|5746.53|5747.35|5746.65|5747.1|5746.4|16
1728277240000|2024-10-07 05:00:40|||||||||2
1728277250000|2024-10-07 05:00:50|5747.1|5746.4|5746.98|5746.28|5747.23|5746.53|5746.73|5746.03|34
1728277260000|2024-10-07 05:01:00|5747.23|5746.53|5747.48|5746.78|5747.48|5746.78|5747.23|5746.53|15
1728277270000|2024-10-07 05:01:10|5747.6|5746.9|5747.73|5747.03|5747.73|5747.03|5747.48|5746.78|11
1728277280000|2024-10-07 05:01:20|5747.48|5746.78|5747.23|5746.53|5747.48|5746.78|5747.23|5746.53|31
1728277290000|2024-10-07 05:01:30|5747.35|5746.65|5747.23|5746.53|5747.48|5746.78|5747.23|5746.53|7
1728277300000|2024-10-07 05:01:40|||||||||1
1728277310000|2024-10-07 05:01:50|5746.98|5746.28|5747.23|5746.53|5747.23|5746.53|5746.98|5746.28|8
1728277320000|2024-10-07 05:02:00|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|18
1728277350000|2024-10-07 05:02:30|5747.23|5746.53|5747.48|5746.78|5747.48|5746.78|5747.23|5746.53|24
1728277360000|2024-10-07 05:02:40|5747.35|5746.65|5747.48|5746.78|5747.48|5746.78|5747.35|5746.65|6
1728277370000|2024-10-07 05:02:50|||||||||2
1728277380000|2024-10-07 05:03:00|5747.35|5746.65|5747.23|5746.53|5747.48|5746.78|5747.23|5746.53|14
1728277390000|2024-10-07 05:03:10|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|10
1728277400000|2024-10-07 05:03:20|5747.23|5746.53|5747.23|5746.53|5747.23|5746.53|5747.23|5746.53|5
1728277410000|2024-10-07 05:03:30|5747.35|5746.65|5747.48|5746.78|5747.48|5746.78|5747.35|5746.65|13
1728277420000|2024-10-07 05:03:40|5747.35|5746.65|5747.48|5746.78|5747.48|5746.78|5747.23|5746.53|4
1728277430000|2024-10-07 05:03:50|||||||||2
1728277440000|2024-10-07 05:04:00|5747.35|5746.65|5747.48|5746.78|5747.48|5746.78|5747.23|5746.53|3
1728277450000|2024-10-07 05:04:10|5747.23|5746.53|5747.48|5746.78|5747.48|5746.78|5747.23|5746.53|10
1728277460000|2024-10-07 05:04:20|||||||||1
1728277470000|2024-10-07 05:04:30|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|5747.73|5747.03|5
1728277480000|2024-10-07 05:04:40|5747.6|5746.9|5747.73|5747.03|5747.73|5747.03|5747.48|5746.78|14
1728277500000|2024-10-07 05:05:00|||||||||2
1728277510000|2024-10-07 05:05:10|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|5747.48|5746.78|8
1728277520000|2024-10-07 05:05:20|5747.23|5746.53|5747.23|5746.53|5747.23|5746.53|5747.23|5746.53|27
1728277530000|2024-10-07 05:05:30|5746.98|5746.28|5746.73|5746.03|5746.98|5746.28|5746.73|5746.03|30
1728277540000|2024-10-07 05:05:40|5746.48|5745.78|5746.73|5746.03|5746.73|5746.03|5746.48|5745.78|23
1728277550000|2024-10-07 05:05:50|5746.48|5745.78|5746.48|5745.78|5746.73|5746.03|5746.48|5745.78|8
1728277560000|2024-10-07 05:06:00|5746.73|5746.03|5746.73|5746.03|5746.73|5746.03|5746.73|5746.03|14
1728277570000|2024-10-07 05:06:10|5746.48|5745.78|5746.73|5746.03|5746.73|5746.03|5746.48|5745.78|44
1728277580000|2024-10-07 05:06:20|5746.6|5745.9|5746.48|5745.78|5746.73|5746.03|5746.48|5745.78|3
1728277610000|2024-10-07 05:06:50|||||||||1
1728277620000|2024-10-07 05:07:00|5746.23|5745.53|5745.98|5745.28|5746.23|5745.53|5745.98|5745.28|63
1728277630000|2024-10-07 05:07:10|5746.23|5745.53|5746.23|5745.53|5746.23|5745.53|5746.23|5745.53|32
1728277640000|2024-10-07 05:07:20|5746.1|5745.4|5746.23|5745.53|5746.23|5745.53|5746.1|5745.4|20
1728277650000|2024-10-07 05:07:30|||||||||3
1728277660000|2024-10-07 05:07:40|5746.48|5745.78|5746.73|5746.03|5746.73|5746.03|5746.48|5745.78|32
1728277680000|2024-10-07 05:08:00|||||||||9
1728277690000|2024-10-07 05:08:10|5746.98|5746.28|5746.98|5746.28|5746.98|5746.28|5746.98|5746.28|21
1728277700000|2024-10-07 05:08:20|5747.23|5746.53|5747.23|5746.53|5747.23|5746.53|5747.23|5746.53|7
1728277710000|2024-10-07 05:08:30|||||||||2
1728277730000|2024-10-07 05:08:50|||||||||5
1728277740000|2024-10-07 05:09:00|5746.98|5746.28|5746.73|5746.03|5746.98|5746.28|5746.73|5746.03|26
1728277750000|2024-10-07 05:09:10|5746.48|5745.78|5746.48|5745.78|5746.48|5745.78|5746.48|5745.78|3
1728277760000|2024-10-07 05:09:20|||||||||23
1728277770000|2024-10-07 05:09:30|5746.23|5745.53|5746.23|5745.53|5746.23|5745.53|5746.23|5745.53|19
1728277780000|2024-10-07 05:09:40|||||||||2
1728277790000|2024-10-07 05:09:50|5745.98|5745.28|5745.98|5745.28|5745.98|5745.28|5745.98|5745.28|14
1728277800000|2024-10-07 05:10:00|5745.85|5745.15|5745.98|5745.28|5745.98|5745.28|5745.73|5745.03|22
1728277810000|2024-10-07 05:10:10|5746.23|5745.53|5746.23|5745.53|5746.23|5745.53|5746.23|5745.53|13
1728277820000|2024-10-07 05:10:20|5746.1|5745.4|5745.98|5745.28|5746.23|5745.53|5745.98|5745.28|15
1728277830000|2024-10-07 05:10:30|||||||||7
1728277850000|2024-10-07 05:10:50|5746.23|5745.53|5746.23|5745.53|5746.23|5745.53|5746.1|5745.4|12
1728277860000|2024-10-07 05:11:00|5745.98|5745.28|5745.98|5745.28|5745.98|5745.28|5745.98|5745.28|8
1728277870000|2024-10-07 05:11:10|||||||||7
1728277880000|2024-10-07 05:11:20|||||||||16
1728277890000|2024-10-07 05:11:30|||||||||1
1728277900000|2024-10-07 05:11:40|||||||||2
1728277910000|2024-10-07 05:11:50|||||||||16
1728277920000|2024-10-07 05:12:00|5745.73|5745.03|5745.98|5745.28|5745.98|5745.28|5745.73|5745.03|36
1728277930000|2024-10-07 05:12:10|5746.23|5745.53|5746.23|5745.53|5746.23|5745.53|5746.23|5745.53|7
1728277940000|2024-10-07 05:12:20|5746.1|5745.4|5746.23|5745.53|5746.23|5745.53|5745.98|5745.28|10
1728277950000|2024-10-07 05:12:30|5745.98|5745.28|5746.23|5745.53|5746.23|5745.53|5745.98|5745.28|8
1728277970000|2024-10-07 05:12:50|5746.1|5745.4|5746.23|5745.53|5746.23|5745.53|5746.1|5745.4|8
1728277980000|2024-10-07 05:13:00|5745.98|5745.28|5745.98|5745.28|5745.98|5745.28|5745.98|5745.28|10
1728277990000|2024-10-07 05:13:10|5746.23|5745.53|5746.23|5745.53|5746.23|5745.53|5745.98|5745.28|44
1728278000000|2024-10-07 05:13:20|5745.98|5745.28|5745.98|5745.28|5745.98|5745.28|5745.98|5745.28|9
1728278010000|2024-10-07 05:13:30|||||||||2
1728278020000|2024-10-07 05:13:40|||||||||2
1728278030000|2024-10-07 05:13:50|||||||||2
1728278040000|2024-10-07 05:14:00|||||||||3
1728278050000|2024-10-07 05:14:10|5745.73|5745.03|5746.23|5745.53|5746.23|5745.53|5745.73|5745.03|29
1728278060000|2024-10-07 05:14:20|||||||||1
1728278070000|2024-10-07 05:14:30|5745.98|5745.28|5745.98|5745.28|5746.1|5745.4|5745.98|5745.28|5
1728278080000|2024-10-07 05:14:40|5746.1|5745.4|5745.98|5745.28|5746.1|5745.4|5745.98|5745.28|15
1728278090000|2024-10-07 05:14:50|5746.23|5745.53|5746.23|5745.53|5746.23|5745.53|5746.23|5745.53|5
1728278100000|2024-10-07 05:15:00|5746.1|5745.4|5746.1|5745.4|5746.23|5745.53|5745.98|5745.28|13
1728278110000|2024-10-07 05:15:10|5746.23|5745.53|5746.23|5745.53|5746.23|5745.53|5746.23|5745.53|16
1728278130000|2024-10-07 05:15:30|||||||||1
1728278140000|2024-10-07 05:15:40|5745.98|5745.28|5745.98|5745.28|5745.98|5745.28|5745.98|5745.28|7
1728278150000|2024-10-07 05:15:50|5745.73|5745.03|5745.73|5745.03|5745.98|5745.28|5745.73|5745.03|13
1728278160000|2024-10-07 05:16:00|5745.48|5744.78|5745.48|5744.78|5745.48|5744.78|5745.48|5744.78|28
1728278170000|2024-10-07 05:16:10|5745.73|5745.03|5745.73|5745.03|5745.73|5745.03|5745.73|5745.03|25
1728278180000|2024-10-07 05:16:20|||||||||21
1728278190000|2024-10-07 05:16:30|||||||||21
1728278200000|2024-10-07 05:16:40|5745.48|5744.78|5745.48|5744.78|5745.48|5744.78|5745.48|5744.78|25
1728278210000|2024-10-07 05:16:50|5745.73|5745.03|5745.73|5745.03|5745.73|5745.03|5745.73|5745.03|7
1728278220000|2024-10-07 05:17:00|5745.98|5745.28|5745.98|5745.28|5745.98|5745.28|5745.98|5745.28|12
1728278230000|2024-10-07 05:17:10|5746.23|5745.53|5746.23|5745.53|5746.23|5745.53|5746.23|5745.53|2
1728278240000|2024-10-07 05:17:20|||||||||16
1728278250000|2024-10-07 05:17:30|5745.98|5745.28|5745.98|5745.28|5745.98|5745.28|5745.98|5745.28|31
1728278260000|2024-10-07 05:17:40|||||||||2
1728278270000|2024-10-07 05:17:50|5746.23|5745.53|5746.23|5745.53|5746.23|5745.53|5746.23|5745.53|16
1728278280000|2024-10-07 05:18:00|||||||||3
1728278290000|2024-10-07 05:18:10|||||||||2
1728278310000|2024-10-07 05:18:30|||||||||4
1728278330000|2024-10-07 05:18:50|5746.48|5745.78|5746.73|5746.03|5746.73|5746.03|5746.48|5745.78|36
1728278340000|2024-10-07 05:19:00|5746.98|5746.28|5746.98|5746.28|5746.98|5746.28|5746.98|5746.28|35
1728278350000|2024-10-07 05:19:10|5746.73|5746.03|5746.73|5746.03|5746.73|5746.03|5746.73|5746.03|22
1728278360000|2024-10-07 05:19:20|||||||||1
1728278370000|2024-10-07 05:19:30|5746.48|5745.78|5746.48|5745.78|5746.48|5745.78|5746.48|5745.78|10
1728278380000|2024-10-07 05:19:40|5746.73|5746.03|5746.73|5746.03|5746.73|5746.03|5746.73|5746.03|4
1728278390000|2024-10-07 05:19:50|5746.98|5746.28|5746.73|5746.03|5746.98|5746.28|5746.73|5746.03|4
1728278400000|2024-10-07 05:20:00|||||||||2
1728278410000|2024-10-07 05:20:10|||||||||3
1728278420000|2024-10-07 05:20:20|5746.6|5745.9|5746.48|5745.78|5746.73|5746.03|5746.48|5745.78|13
1728278440000|2024-10-07 05:20:40|5746.23|5745.53|5746.23|5745.53|5746.23|5745.53|5745.98|5745.28|78
1728278450000|2024-10-07 05:20:50|5745.98|5745.28|5745.98|5745.28|5745.98|5745.28|5745.98|5745.28|6
1728278460000|2024-10-07 05:21:00|||||||||1
1728278470000|2024-10-07 05:21:10|||||||||1
1728278480000|2024-10-07 05:21:20|5745.73|5745.03|5745.73|5745.03|5745.73|5745.03|5745.73|5745.03|51
1728278500000|2024-10-07 05:21:40|5745.48|5744.78|5745.48|5744.78|5745.48|5744.78|5745.48|5744.78|3
1728278510000|2024-10-07 05:21:50|||||||||2
1728278520000|2024-10-07 05:22:00|5745.73|5745.03|5745.48|5744.78|5745.73|5745.03|5745.48|5744.78|39
1728278530000|2024-10-07 05:22:10|5745.6|5744.9|5745.23|5744.53|5745.73|5745.03|5744.98|5744.28|71
1728278540000|2024-10-07 05:22:20|5744.98|5744.28|5744.98|5744.28|5744.98|5744.28|5744.98|5744.28|7
1728278550000|2024-10-07 05:22:30|5745.23|5744.53|5745.23|5744.53|5745.23|5744.53|5745.23|5744.53|9
1728278560000|2024-10-07 05:22:40|||||||||4
1728278570000|2024-10-07 05:22:50|5745.48|5744.78|5745.48|5744.78|5745.48|5744.78|5745.48|5744.78|19
1728278580000|2024-10-07 05:23:00|||||||||2
1728278590000|2024-10-07 05:23:10|5745.23|5744.53|5745.48|5744.78|5745.48|5744.78|5745.23|5744.53|12
1728278600000|2024-10-07 05:23:20|5745.23|5744.53|5745.23|5744.53|5745.23|5744.53|5745.23|5744.53|6
1728278610000|2024-10-07 05:23:30|||||||||11
1728278620000|2024-10-07 05:23:40|5745.73|5745.03|5745.73|5745.03|5745.73|5745.03|5745.73|5745.03|33
1728278630000|2024-10-07 05:23:50|||||||||1
1728278640000|2024-10-07 05:24:00|||||||||5
1728278650000|2024-10-07 05:24:10|||||||||2
1728278680000|2024-10-07 05:24:40|||||||||5
1728278690000|2024-10-07 05:24:50|5745.6|5744.9|5745.48|5744.78|5745.6|5744.9|5745.48|5744.78|2
1728278700000|2024-10-07 05:25:00|5745.6|5744.9|5745.48|5744.78|5745.73|5745.03|5745.48|5744.78|41
1728278710000|2024-10-07 05:25:10|5745.23|5744.53|5745.48|5744.78|5745.48|5744.78|5745.23|5744.53|28
1728278720000|2024-10-07 05:25:20|5745.35|5744.65|5745.48|5744.78|5745.48|5744.78|5745.35|5744.65|1
1728278730000|2024-10-07 05:25:30|5745.73|5745.03|5745.73|5745.03|5745.73|5745.03|5745.73|5745.03|13
1728278740000|2024-10-07 05:25:40|||||||||2
1728278750000|2024-10-07 05:25:50|5745.48|5744.78|5745.35|5744.65|5745.48|5744.78|5745.35|5744.65|22
1728278760000|2024-10-07 05:26:00|5745.23|5744.53|5745.23|5744.53|5745.48|5744.78|5745.23|5744.53|12
1728278770000|2024-10-07 05:26:10|5744.98|5744.28|5745.23|5744.53|5745.23|5744.53|5744.98|5744.28|14
1728278780000|2024-10-07 05:26:20|5745.48|5744.78|5745.48|5744.78|5745.48|5744.78|5745.48|5744.78|5
1728278790000|2024-10-07 05:26:30|||||||||11
1728278800000|2024-10-07 05:26:40|5745.73|5745.03|5745.73|5745.03|5745.73|5745.03|5745.73|5745.03|30
1728278810000|2024-10-07 05:26:50|||||||||5
1728278820000|2024-10-07 05:27:00|||||||||3
1728278830000|2024-10-07 05:27:10|5745.98|5745.28|5745.98|5745.28|5745.98|5745.28|5745.98|5745.28|27
1728278840000|2024-10-07 05:27:20|5745.73|5745.03|5745.48|5744.78|5745.73|5745.03|5745.48|5744.78|18
1728278850000|2024-10-07 05:27:30|||||||||9
1728278860000|2024-10-07 05:27:40|||||||||1
1728278890000|2024-10-07 05:28:10|5745.23|5744.53|5744.98|5744.28|5745.23|5744.53|5744.98|5744.28|18
1728278900000|2024-10-07 05:28:20|||||||||1
1728278910000|2024-10-07 05:28:30|||||||||14
1728278920000|2024-10-07 05:28:40|5744.48|5743.78|5744.73|5744.03|5744.73|5744.03|5744.48|5743.78|102
1728278930000|2024-10-07 05:28:50|5744.6|5743.9|5744.73|5744.03|5744.73|5744.03|5744.6|5743.9|6
1728278940000|2024-10-07 05:29:00|5744.6|5743.9|5744.48|5743.78|5744.6|5743.9|5743.98|5743.28|86
1728278950000|2024-10-07 05:29:10|5744.73|5744.03|5744.73|5744.03|5744.73|5744.03|5744.73|5744.03|22
1728278960000|2024-10-07 05:29:20|5744.98|5744.28|5744.98|5744.28|5744.98|5744.28|5744.98|5744.28|15
1728278970000|2024-10-07 05:29:30|||||||||10
1728278980000|2024-10-07 05:29:40|5744.73|5744.03|5744.73|5744.03|5744.85|5744.15|5744.73|5744.03|10
1728278990000|2024-10-07 05:29:50|||||||||31
1728279000000|2024-10-07 05:30:00|5744.48|5743.78|5744.48|5743.78|5744.73|5744.03|5744.23|5743.53|29
1728279010000|2024-10-07 05:30:10|5744.23|5743.53|5744.23|5743.53|5744.23|5743.53|5744.23|5743.53|12
1728279020000|2024-10-07 05:30:20|5743.73|5743.03|5743.48|5742.78|5743.73|5743.03|5743.23|5742.53|163
1728279030000|2024-10-07 05:30:30|5743.73|5743.03|5743.73|5743.03|5743.73|5743.03|5743.73|5743.03|30
1728279040000|2024-10-07 05:30:40|5743.6|5742.9|5743.73|5743.03|5743.73|5743.03|5743.48|5742.78|9
1728279050000|2024-10-07 05:30:50|5743.48|5742.78|5743.73|5743.03|5743.73|5743.03|5743.48|5742.78|3
1728279060000|2024-10-07 05:31:00|5743.6|5742.9|5743.73|5743.03|5743.73|5743.03|5743.6|5742.9|67
1728279070000|2024-10-07 05:31:10|||||||||3
1728279080000|2024-10-07 05:31:20|5743.98|5743.28|5743.98|5743.28|5743.98|5743.28|5743.85|5743.15|21
1728279090000|2024-10-07 05:31:30|5743.85|5743.15|5743.73|5743.03|5743.85|5743.15|5743.73|5743.03|4
1728279100000|2024-10-07 05:31:40|5743.98|5743.28|5743.73|5743.03|5743.98|5743.28|5743.73|5743.03|19
1728279110000|2024-10-07 05:31:50|5743.98|5743.28|5743.85|5743.15|5743.98|5743.28|5743.85|5743.15|6
1728279120000|2024-10-07 05:32:00|5743.98|5743.28|5743.73|5743.03|5743.98|5743.28|5743.48|5742.78|25
1728279130000|2024-10-07 05:32:10|5743.48|5742.78|5743.6|5742.9|5743.73|5743.03|5743.48|5742.78|20
1728279140000|2024-10-07 05:32:20|5743.48|5742.78|5743.48|5742.78|5743.73|5743.03|5743.48|5742.78|4
1728279150000|2024-10-07 05:32:30|5743.35|5742.65|5743.23|5742.53|5743.48|5742.78|5742.98|5742.28|145
1728279160000|2024-10-07 05:32:40|5742.98|5742.28|5742.98|5742.28|5743.23|5742.53|5742.98|5742.28|33
1728279170000|2024-10-07 05:32:50|5743.1|5742.4|5743.23|5742.53|5743.23|5742.53|5742.98|5742.28|10
1728279180000|2024-10-07 05:33:00|5742.98|5742.28|5742.23|5741.53|5742.98|5742.28|5742.23|5741.53|138
1728279190000|2024-10-07 05:33:10|5742.1|5741.4|5742.23|5741.53|5742.23|5741.53|5741.98|5741.28|38
1728279200000|2024-10-07 05:33:20|5742.48|5741.78|5742.73|5742.03|5742.73|5742.03|5742.48|5741.78|27
1728279210000|2024-10-07 05:33:30|||||||||15
1728279220000|2024-10-07 05:33:40|5742.48|5741.78|5742.48|5741.78|5742.48|5741.78|5742.48|5741.78|15
1728279230000|2024-10-07 05:33:50|5742.73|5742.03|5742.73|5742.03|5742.73|5742.03|5742.73|5742.03|21
1728279240000|2024-10-07 05:34:00|5742.48|5741.78|5742.48|5741.78|5742.48|5741.78|5742.48|5741.78|33
1728279250000|2024-10-07 05:34:10|5742.23|5741.53|5742.23|5741.53|5742.23|5741.53|5741.98|5741.28|27
1728279260000|2024-10-07 05:34:20|5742.1|5741.4|5742.23|5741.53|5742.23|5741.53|5741.98|5741.28|17
1728279270000|2024-10-07 05:34:30|||||||||6
1728279280000|2024-10-07 05:34:40|5741.98|5741.28|5741.98|5741.28|5741.98|5741.28|5741.98|5741.28|44
1728279290000|2024-10-07 05:34:50|5742.23|5741.53|5742.23|5741.53|5742.23|5741.53|5742.23|5741.53|36
1728279300000|2024-10-07 05:35:00|5742.48|5741.78|5742.48|5741.78|5742.48|5741.78|5742.35|5741.65|23
1728279310000|2024-10-07 05:35:10|5742.23|5741.53|5742.48|5741.78|5742.48|5741.78|5742.23|5741.53|30
1728279320000|2024-10-07 05:35:20|||||||||1
1728279330000|2024-10-07 05:35:30|5742.73|5742.03|5742.98|5742.28|5742.98|5742.28|5742.73|5742.03|23
1728279340000|2024-10-07 05:35:40|5742.85|5742.15|5742.85|5742.15|5742.98|5742.28|5742.85|5742.15|7
1728279350000|2024-10-07 05:35:50|5742.73|5742.03|5742.48|5741.78|5742.73|5742.03|5742.48|5741.78|10
1728279360000|2024-10-07 05:36:00|5742.73|5742.03|5742.6|5741.9|5742.73|5742.03|5742.48|5741.78|25
1728279370000|2024-10-07 05:36:10|5742.48|5741.78|5742.73|5742.03|5742.73|5742.03|5742.48|5741.78|36
1728279380000|2024-10-07 05:36:20|5742.98|5742.28|5742.98|5742.28|5742.98|5742.28|5742.85|5742.15|12
1728279390000|2024-10-07 05:36:30|5742.73|5742.03|5742.98|5742.28|5742.98|5742.28|5742.73|5742.03|4
1728279400000|2024-10-07 05:36:40|||||||||4
1728279410000|2024-10-07 05:36:50|5743.23|5742.53|5743.35|5742.65|5743.35|5742.65|5743.23|5742.53|32
1728279420000|2024-10-07 05:37:00|5743.23|5742.53|5743.23|5742.53|5743.35|5742.65|5743.23|5742.53|0
1728279430000|2024-10-07 05:37:10|5743.48|5742.78|5743.48|5742.78|5743.48|5742.78|5743.48|5742.78|30
1728279450000|2024-10-07 05:37:30|5743.73|5743.03|5743.98|5743.28|5743.98|5743.28|5743.73|5743.03|69
1728279460000|2024-10-07 05:37:40|5744.23|5743.53|5744.23|5743.53|5744.23|5743.53|5744.23|5743.53|2
1728279470000|2024-10-07 05:37:50|||||||||22
1728279480000|2024-10-07 05:38:00|5744.48|5743.78|5744.48|5743.78|5744.48|5743.78|5744.48|5743.78|23
1728279490000|2024-10-07 05:38:10|5744.23|5743.53|5744.23|5743.53|5744.23|5743.53|5744.23|5743.53|12
1728279510000|2024-10-07 05:38:30|5743.98|5743.28|5744.23|5743.53|5744.23|5743.53|5743.98|5743.28|31
1728279520000|2024-10-07 05:38:40|||||||||2
1728279530000|2024-10-07 05:38:50|5743.98|5743.28|5744.23|5743.53|5744.23|5743.53|5743.98|5743.28|22
1728279540000|2024-10-07 05:39:00|5744.1|5743.4|5743.73|5743.03|5744.23|5743.53|5743.48|5742.78|28
1728279580000|2024-10-07 05:39:40|5743.98|5743.28|5743.98|5743.28|5743.98|5743.28|5743.98|5743.28|28
1728279600000|2024-10-07 05:40:00|5743.73|5743.03|5743.73|5743.03|5743.73|5743.03|5743.73|5743.03|16
1728279610000|2024-10-07 05:40:10|5743.98|5743.28|5744.23|5743.53|5744.48|5743.78|5743.98|5743.28|69
1728279620000|2024-10-07 05:40:20|5744.48|5743.78|5744.23|5743.53|5744.48|5743.78|5744.23|5743.53|17
1728279630000|2024-10-07 05:40:30|5744.48|5743.78|5744.23|5743.53|5744.48|5743.78|5744.23|5743.53|4
1728279640000|2024-10-07 05:40:40|5744.1|5743.4|5744.1|5743.4|5744.1|5743.4|5743.98|5743.28|19
1728279650000|2024-10-07 05:40:50|5743.98|5743.28|5743.98|5743.28|5744.1|5743.4|5743.98|5743.28|0
1728279660000|2024-10-07 05:41:00|5743.73|5743.03|5743.73|5743.03|5743.98|5743.28|5743.73|5743.03|26
1728279670000|2024-10-07 05:41:10|5743.48|5742.78|5743.98|5743.28|5743.98|5743.28|5743.48|5742.78|18
1728279680000|2024-10-07 05:41:20|5743.73|5743.03|5743.73|5743.03|5743.73|5743.03|5743.73|5743.03|12
1728279690000|2024-10-07 05:41:30|5743.48|5742.78|5743.48|5742.78|5743.48|5742.78|5743.23|5742.53|25
1728279700000|2024-10-07 05:41:40|5743.23|5742.53|5743.48|5742.78|5743.48|5742.78|5743.23|5742.53|8
1728279710000|2024-10-07 05:41:50|5743.35|5742.65|5742.98|5742.28|5743.48|5742.78|5742.98|5742.28|34
1728279720000|2024-10-07 05:42:00|5743.23|5742.53|5743.23|5742.53|5743.23|5742.53|5743.23|5742.53|39
1728279730000|2024-10-07 05:42:10|5743.48|5742.78|5743.23|5742.53|5743.48|5742.78|5743.23|5742.53|52
1728279750000|2024-10-07 05:42:30|||||||||7
1728279760000|2024-10-07 05:42:40|5742.98|5742.28|5742.98|5742.28|5742.98|5742.28|5742.98|5742.28|21
1728279770000|2024-10-07 05:42:50|5743.23|5742.53|5743.23|5742.53|5743.23|5742.53|5743.23|5742.53|12
1728279780000|2024-10-07 05:43:00|||||||||2
1728279790000|2024-10-07 05:43:10|5742.98|5742.28|5742.98|5742.28|5742.98|5742.28|5742.98|5742.28|31
1728279800000|2024-10-07 05:43:20|5743.23|5742.53|5743.23|5742.53|5743.23|5742.53|5743.23|5742.53|19
1728279820000|2024-10-07 05:43:40|||||||||1
1728279830000|2024-10-07 05:43:50|||||||||11
1728279840000|2024-10-07 05:44:00|5743.48|5742.78|5743.73|5743.03|5743.73|5743.03|5743.48|5742.78|38
1728279850000|2024-10-07 05:44:10|5743.48|5742.78|5743.48|5742.78|5743.48|5742.78|5743.48|5742.78|5
1728279860000|2024-10-07 05:44:20|||||||||3
1728279870000|2024-10-07 05:44:30|5743.23|5742.53|5743.23|5742.53|5743.23|5742.53|5743.23|5742.53|10
1728279880000|2024-10-07 05:44:40|5743.48|5742.78|5743.48|5742.78|5743.48|5742.78|5743.48|5742.78|17
1728279890000|2024-10-07 05:44:50|5743.35|5742.65|5743.48|5742.78|5743.48|5742.78|5743.35|5742.65|6
1728279910000|2024-10-07 05:45:10|5743.23|5742.53|5743.48|5742.78|5743.48|5742.78|5743.23|5742.53|29
1728279920000|2024-10-07 05:45:20|5743.73|5743.03|5743.73|5743.03|5743.73|5743.03|5743.73|5743.03|40
1728279930000|2024-10-07 05:45:30|5743.48|5742.78|5743.23|5742.53|5743.48|5742.78|5743.23|5742.53|23
1728279940000|2024-10-07 05:45:40|5742.98|5742.28|5743.23|5742.53|5743.23|5742.53|5742.98|5742.28|19
1728279950000|2024-10-07 05:45:50|5742.98|5742.28|5743.23|5742.53|5743.23|5742.53|5742.98|5742.28|23
1728279960000|2024-10-07 05:46:00|5742.98|5742.28|5743.23|5742.53|5743.23|5742.53|5742.98|5742.28|6
1728279970000|2024-10-07 05:46:10|5742.98|5742.28|5742.98|5742.28|5742.98|5742.28|5742.98|5742.28|7
1728279980000|2024-10-07 05:46:20|||||||||26
1728279990000|2024-10-07 05:46:30|5743.23|5742.53|5743.23|5742.53|5743.23|5742.53|5743.23|5742.53|17
1728280000000|2024-10-07 05:46:40|||||||||2
1728280010000|2024-10-07 05:46:50|||||||||26
1728280020000|2024-10-07 05:47:00|5742.98|5742.28|5743.23|5742.53|5743.23|5742.53|5742.98|5742.28|23
1728280030000|2024-10-07 05:47:10|5743.73|5743.03|5743.48|5742.78|5743.73|5743.03|5743.48|5742.78|27
1728280040000|2024-10-07 05:47:20|5743.73|5743.03|5743.48|5742.78|5743.73|5743.03|5743.48|5742.78|16
1728280050000|2024-10-07 05:47:30|5743.23|5742.53|5743.23|5742.53|5743.23|5742.53|5742.98|5742.28|12
1728280060000|2024-10-07 05:47:40|||||||||1
1728280070000|2024-10-07 05:47:50|5743.48|5742.78|5743.48|5742.78|5743.48|5742.78|5743.48|5742.78|20
1728280080000|2024-10-07 05:48:00|5743.23|5742.53|5743.23|5742.53|5743.23|5742.53|5743.23|5742.53|6
1728280090000|2024-10-07 05:48:10|5743.48|5742.78|5742.98|5742.28|5743.48|5742.78|5742.98|5742.28|15
1728280100000|2024-10-07 05:48:20|||||||||1
1728280110000|2024-10-07 05:48:30|5742.73|5742.03|5742.73|5742.03|5742.73|5742.03|5742.73|5742.03|2
1728280120000|2024-10-07 05:48:40|5742.48|5741.78|5742.6|5741.9|5742.6|5741.9|5742.48|5741.78|31
1728280130000|2024-10-07 05:48:50|5742.48|5741.78|5742.6|5741.9|5742.6|5741.9|5742.48|5741.78|2
1728280140000|2024-10-07 05:49:00|5742.73|5742.03|5742.73|5742.03|5742.73|5742.03|5742.73|5742.03|0
1728280150000|2024-10-07 05:49:10|5742.98|5742.28|5742.98|5742.28|5742.98|5742.28|5742.98|5742.28|36
1728280160000|2024-10-07 05:49:20|5743.1|5742.4|5742.98|5742.28|5743.1|5742.4|5742.98|5742.28|17
1728280170000|2024-10-07 05:49:30|5743.23|5742.53|5743.23|5742.53|5743.23|5742.53|5743.23|5742.53|11
1728280190000|2024-10-07 05:49:50|5743.1|5742.4|5742.98|5742.28|5743.23|5742.53|5742.98|5742.28|18
1728280200000|2024-10-07 05:50:00|||||||||5
1728280210000|2024-10-07 05:50:10|||||||||15
1728280230000|2024-10-07 05:50:30|5742.73|5742.03|5742.98|5742.28|5742.98|5742.28|5742.73|5742.03|11
1728280240000|2024-10-07 05:50:40|5743.1|5742.4|5743.23|5742.53|5743.23|5742.53|5742.98|5742.28|18
1728280250000|2024-10-07 05:50:50|5743.1|5742.4|5742.98|5742.28|5743.23|5742.53|5742.98|5742.28|9
1728280260000|2024-10-07 05:51:00|5742.73|5742.03|5742.73|5742.03|5742.73|5742.03|5742.48|5741.78|13
1728280270000|2024-10-07 05:51:10|5742.98|5742.28|5742.73|5742.03|5742.98|5742.28|5742.73|5742.03|17
1728280290000|2024-10-07 05:51:30|5742.98|5742.28|5742.98|5742.28|5742.98|5742.28|5742.98|5742.28|11
1728280300000|2024-10-07 05:51:40|5743.23|5742.53|5743.23|5742.53|5743.23|5742.53|5743.23|5742.53|14
1728280310000|2024-10-07 05:51:50|5742.98|5742.28|5743.23|5742.53|5743.23|5742.53|5742.98|5742.28|7
1728280320000|2024-10-07 05:52:00|5743.1|5742.4|5743.23|5742.53|5743.23|5742.53|5743.1|5742.4|6
1728280330000|2024-10-07 05:52:10|5743.1|5742.4|5743.23|5742.53|5743.23|5742.53|5742.98|5742.28|1
1728280340000|2024-10-07 05:52:20|5743.1|5742.4|5742.48|5741.78|5743.23|5742.53|5742.48|5741.78|19
1728280360000|2024-10-07 05:52:40|5742.73|5742.03|5742.73|5742.03|5742.73|5742.03|5742.6|5741.9|8
1728280390000|2024-10-07 05:53:10|5742.98|5742.28|5742.98|5742.28|5742.98|5742.28|5742.98|5742.28|75
1728280400000|2024-10-07 05:53:20|5742.73|5742.03|5742.73|5742.03|5742.73|5742.03|5742.73|5742.03|19
1728280410000|2024-10-07 05:53:30|5742.98|5742.28|5742.73|5742.03|5742.98|5742.28|5742.73|5742.03|12
1728280420000|2024-10-07 05:53:40|||||||||1
1728280430000|2024-10-07 05:53:50|5742.48|5741.78|5742.48|5741.78|5742.48|5741.78|5742.48|5741.78|19
1728280440000|2024-10-07 05:54:00|5742.23|5741.53|5742.48|5741.78|5742.48|5741.78|5742.23|5741.53|16
1728280450000|2024-10-07 05:54:10|5742.73|5742.03|5742.48|5741.78|5742.73|5742.03|5742.48|5741.78|16
1728280460000|2024-10-07 05:54:20|5742.73|5742.03|5742.73|5742.03|5742.98|5742.28|5742.73|5742.03|19
1728280480000|2024-10-07 05:54:40|5742.48|5741.78|5742.48|5741.78|5742.48|5741.78|5742.48|5741.78|12
1728280490000|2024-10-07 05:54:50|5742.73|5742.03|5742.48|5741.78|5742.73|5742.03|5742.48|5741.78|28
1728280500000|2024-10-07 05:55:00|5742.35|5741.65|5742.23|5741.53|5742.35|5741.65|5742.23|5741.53|32
1728280510000|2024-10-07 05:55:10|5741.98|5741.28|5741.98|5741.28|5741.98|5741.28|5741.98|5741.28|39
1728280520000|2024-10-07 05:55:20|5741.85|5741.15|5741.98|5741.28|5741.98|5741.28|5741.73|5741.03|26
1728280530000|2024-10-07 05:55:30|5741.85|5741.15|5742.23|5741.53|5742.23|5741.53|5741.73|5741.03|32
1728280570000|2024-10-07 05:56:10|5742.1|5741.4|5741.98|5741.28|5742.1|5741.4|5741.98|5741.28|11
1728280580000|2024-10-07 05:56:20|5741.73|5741.03|5741.98|5741.28|5741.98|5741.28|5741.73|5741.03|29
1728280590000|2024-10-07 05:56:30|5742.23|5741.53|5742.1|5741.4|5742.23|5741.53|5742.1|5741.4|33
1728280600000|2024-10-07 05:56:40|5741.98|5741.28|5741.98|5741.28|5741.98|5741.28|5741.98|5741.28|1
1728280610000|2024-10-07 05:56:50|5742.23|5741.53|5742.48|5741.78|5742.48|5741.78|5742.23|5741.53|61
1728280620000|2024-10-07 05:57:00|5742.23|5741.53|5742.48|5741.78|5742.48|5741.78|5742.23|5741.53|23
1728280630000|2024-10-07 05:57:10|5742.73|5742.03|5742.73|5742.03|5742.73|5742.03|5742.73|5742.03|45
1728280640000|2024-10-07 05:57:20|5742.48|5741.78|5742.73|5742.03|5742.73|5742.03|5742.48|5741.78|10
1728280650000|2024-10-07 05:57:30|5742.6|5741.9|5742.6|5741.9|5742.6|5741.9|5742.6|5741.9|23
1728280660000|2024-10-07 05:57:40|5742.73|5742.03|5742.73|5742.03|5742.73|5742.03|5742.48|5741.78|2
1728280670000|2024-10-07 05:57:50|5742.48|5741.78|5742.73|5742.03|5742.73|5742.03|5742.48|5741.78|5
1728280680000|2024-10-07 05:58:00|||||||||1
1728280690000|2024-10-07 05:58:10|5742.98|5742.28|5742.98|5742.28|5742.98|5742.28|5742.98|5742.28|11
1728280700000|2024-10-07 05:58:20|5743.23|5742.53|5743.23|5742.53|5743.23|5742.53|5743.23|5742.53|15
1728280710000|2024-10-07 05:58:30|5743.48|5742.78|5743.48|5742.78|5743.48|5742.78|5743.48|5742.78|20
1728280720000|2024-10-07 05:58:40|5743.35|5742.65|5743.23|5742.53|5743.35|5742.65|5743.23|5742.53|8
1728280740000|2024-10-07 05:59:00|5742.98|5742.28|5742.98|5742.28|5743.23|5742.53|5742.98|5742.28|40
1728280750000|2024-10-07 05:59:10|5742.73|5742.03|5742.73|5742.03|5742.73|5742.03|5742.73|5742.03|4
1728280760000|2024-10-07 05:59:20|5742.98|5742.28|5742.73|5742.03|5742.98|5742.28|5742.73|5742.03|31
1728280770000|2024-10-07 05:59:30|5742.48|5741.78|5742.48|5741.78|5742.73|5742.03|5742.48|5741.78|27
1728280780000|2024-10-07 05:59:40|5742.73|5742.03|5742.48|5741.78|5742.73|5742.03|5742.48|5741.78|28
1728280790000|2024-10-07 05:59:50|5742.6|5741.9|5742.73|5742.03|5742.73|5742.03|5742.6|5741.9|17
1728280800000|2024-10-07 06:00:00|5742.6|5741.9|5742.23|5741.53|5742.73|5742.03|5741.98|5741.28|122
1728280810000|2024-10-07 06:00:10|5741.98|5741.28|5741.98|5741.28|5741.98|5741.28|5741.98|5741.28|28
1728280820000|2024-10-07 06:00:20|5741.85|5741.15|5741.85|5741.15|5741.98|5741.28|5741.73|5741.03|11
1728280830000|2024-10-07 06:00:30|5741.98|5741.28|5741.98|5741.28|5742.23|5741.53|5741.98|5741.28|9
1728280840000|2024-10-07 06:00:40|5742.1|5741.4|5742.23|5741.53|5742.23|5741.53|5741.98|5741.28|12
1728280850000|2024-10-07 06:00:50|5742.48|5741.78|5742.23|5741.53|5742.48|5741.78|5742.23|5741.53|62
1728280860000|2024-10-07 06:01:00|5742.73|5742.03|5742.73|5742.03|5742.73|5742.03|5742.48|5741.78|64
1728280870000|2024-10-07 06:01:10|5742.48|5741.78|5742.48|5741.78|5742.48|5741.78|5742.48|5741.78|10
1728280880000|2024-10-07 06:01:20|5742.23|5741.53|5742.23|5741.53|5742.23|5741.53|5742.23|5741.53|13
1728280890000|2024-10-07 06:01:30|5742.1|5741.4|5741.98|5741.28|5742.23|5741.53|5741.73|5741.03|46
1728280900000|2024-10-07 06:01:40|5741.73|5741.03|5741.73|5741.03|5741.73|5741.03|5741.73|5741.03|10
1728280910000|2024-10-07 06:01:50|5741.85|5741.15|5741.73|5741.03|5741.85|5741.15|5741.73|5741.03|36
1728280920000|2024-10-07 06:02:00|5741.48|5740.78|5741.48|5740.78|5741.73|5741.03|5741.48|5740.78|46
1728280930000|2024-10-07 06:02:10|5741.23|5740.53|5741.98|5741.28|5741.98|5741.28|5741.23|5740.53|130
1728280940000|2024-10-07 06:02:20|5741.73|5741.03|5741.73|5741.03|5741.73|5741.03|5741.6|5740.9|11
1728280950000|2024-10-07 06:02:30|5741.6|5740.9|5741.48|5740.78|5741.6|5740.9|5741.48|5740.78|2
1728280960000|2024-10-07 06:02:40|5741.23|5740.53|5741.23|5740.53|5741.35|5740.65|5741.23|5740.53|14
1728280970000|2024-10-07 06:02:50|5741.35|5740.65|5741.48|5740.78|5741.48|5740.78|5741.23|5740.53|30
1728280980000|2024-10-07 06:03:00|5741.23|5740.53|5741.23|5740.53|5741.23|5740.53|5741.23|5740.53|7
1728280990000|2024-10-07 06:03:10|5741.1|5740.4|5741.23|5740.53|5741.23|5740.53|5740.98|5740.28|37
1728281000000|2024-10-07 06:03:20|5741.48|5740.78|5741.48|5740.78|5741.48|5740.78|5741.48|5740.78|26
1728281010000|2024-10-07 06:03:30|5741.73|5741.03|5741.73|5741.03|5741.98|5741.28|5741.73|5741.03|39
1728281020000|2024-10-07 06:03:40|||||||||10
1728281030000|2024-10-07 06:03:50|5741.98|5741.28|5741.98|5741.28|5742.23|5741.53|5741.98|5741.28|37
1728281040000|2024-10-07 06:04:00|5742.23|5741.53|5741.98|5741.28|5742.23|5741.53|5741.98|5741.28|21
1728281050000|2024-10-07 06:04:10|5742.23|5741.53|5742.48|5741.78|5742.48|5741.78|5742.23|5741.53|16
1728281060000|2024-10-07 06:04:20|||||||||2
1728281070000|2024-10-07 06:04:30|5742.23|5741.53|5741.98|5741.28|5742.23|5741.53|5741.98|5741.28|45
1728281080000|2024-10-07 06:04:40|5742.23|5741.53|5741.98|5741.28|5742.23|5741.53|5741.98|5741.28|15
1728281100000|2024-10-07 06:05:00|5742.23|5741.53|5742.23|5741.53|5742.23|5741.53|5741.98|5741.28|18
1728281110000|2024-10-07 06:05:10|||||||||14
1728281120000|2024-10-07 06:05:20|5742.48|5741.78|5742.73|5742.03|5742.73|5742.03|5742.23|5741.53|24
1728281130000|2024-10-07 06:05:30|5742.85|5742.15|5742.73|5742.03|5742.85|5742.15|5742.48|5741.78|70
1728281140000|2024-10-07 06:05:40|5742.48|5741.78|5742.48|5741.78|5742.73|5742.03|5742.48|5741.78|22
1728281150000|2024-10-07 06:05:50|5742.73|5742.03|5742.98|5742.28|5742.98|5742.28|5742.73|5742.03|21
1728281160000|2024-10-07 06:06:00|5743.1|5742.4|5743.23|5742.53|5743.23|5742.53|5742.98|5742.28|24
1728281170000|2024-10-07 06:06:10|5742.98|5742.28|5742.98|5742.28|5743.1|5742.4|5742.73|5742.03|39
1728281180000|2024-10-07 06:06:20|5742.73|5742.03|5742.98|5742.28|5742.98|5742.28|5742.73|5742.03|19
1728281190000|2024-10-07 06:06:30|5742.73|5742.03|5742.98|5742.28|5742.98|5742.28|5742.73|5742.03|21
1728281200000|2024-10-07 06:06:40|5742.73|5742.03|5742.48|5741.78|5742.73|5742.03|5742.48|5741.78|30
1728281210000|2024-10-07 06:06:50|||||||||4
1728281220000|2024-10-07 06:07:00|5742.23|5741.53|5742.23|5741.53|5742.48|5741.78|5742.23|5741.53|23
1728281230000|2024-10-07 06:07:10|5742.48|5741.78|5742.48|5741.78|5742.48|5741.78|5742.23|5741.53|34
1728281250000|2024-10-07 06:07:30|5742.73|5742.03|5743.23|5742.53|5743.23|5742.53|5742.73|5742.03|47
1728281270000|2024-10-07 06:07:50|5743.48|5742.78|5742.98|5742.28|5743.48|5742.78|5742.98|5742.28|56
1728281280000|2024-10-07 06:08:00|5742.73|5742.03|5742.73|5742.03|5742.98|5742.28|5742.73|5742.03|18
1728281290000|2024-10-07 06:08:10|5742.6|5741.9|5742.48|5741.78|5742.6|5741.9|5742.48|5741.78|9
1728281300000|2024-10-07 06:08:20|5742.6|5741.9|5742.98|5742.28|5742.98|5742.28|5742.48|5741.78|23
1728281310000|2024-10-07 06:08:30|5743.23|5742.53|5743.23|5742.53|5743.23|5742.53|5743.23|5742.53|6
1728281320000|2024-10-07 06:08:40|||||||||1
1728281330000|2024-10-07 06:08:50|5743.48|5742.78|5743.23|5742.53|5743.48|5742.78|5743.23|5742.53|21
1728281340000|2024-10-07 06:09:00|5743.48|5742.78|5743.48|5742.78|5743.48|5742.78|5743.23|5742.53|19
1728281350000|2024-10-07 06:09:10|5743.23|5742.53|5743.23|5742.53|5743.48|5742.78|5743.23|5742.53|14
1728281360000|2024-10-07 06:09:20|5743.35|5742.65|5743.35|5742.65|5743.35|5742.65|5743.23|5742.53|11
1728281370000|2024-10-07 06:09:30|5743.23|5742.53|5743.48|5742.78|5743.48|5742.78|5743.23|5742.53|17
1728281380000|2024-10-07 06:09:40|5743.35|5742.65|5743.48|5742.78|5743.48|5742.78|5743.35|5742.65|8
1728281390000|2024-10-07 06:09:50|5743.35|5742.65|5743.48|5742.78|5743.48|5742.78|5743.35|5742.65|3
1728281400000|2024-10-07 06:10:00|5743.73|5743.03|5743.73|5743.03|5743.98|5743.28|5743.73|5743.03|32
1728281410000|2024-10-07 06:10:10|5743.48|5742.78|5743.73|5743.03|5743.85|5743.15|5743.23|5742.53|97
1728281420000|2024-10-07 06:10:20|5743.98|5743.28|5744.23|5743.53|5744.23|5743.53|5743.98|5743.28|16
1728281430000|2024-10-07 06:10:30|5744.1|5743.4|5744.23|5743.53|5744.23|5743.53|5743.98|5743.28|63
1728281440000|2024-10-07 06:10:40|5743.98|5743.28|5744.23|5743.53|5744.23|5743.53|5743.98|5743.28|25
1728281450000|2024-10-07 06:10:50|5743.98|5743.28|5744.23|5743.53|5744.23|5743.53|5743.98|5743.28|10
1728281460000|2024-10-07 06:11:00|5743.98|5743.28|5744.23|5743.53|5744.23|5743.53|5743.98|5743.28|11
1728281470000|2024-10-07 06:11:10|5743.98|5743.28|5743.98|5743.28|5743.98|5743.28|5743.98|5743.28|2
1728281480000|2024-10-07 06:11:20|5744.23|5743.53|5744.23|5743.53|5744.23|5743.53|5744.23|5743.53|12
1728281490000|2024-10-07 06:11:30|5743.98|5743.28|5743.73|5743.03|5743.98|5743.28|5743.73|5743.03|22
1728281500000|2024-10-07 06:11:40|||||||||3
1728281510000|2024-10-07 06:11:50|5743.98|5743.28|5743.98|5743.28|5743.98|5743.28|5743.98|5743.28|11
1728281520000|2024-10-07 06:12:00|5744.48|5743.78|5744.48|5743.78|5744.48|5743.78|5744.48|5743.78|44
1728281530000|2024-10-07 06:12:10|5744.73|5744.03|5744.73|5744.03|5744.73|5744.03|5744.73|5744.03|17
1728281540000|2024-10-07 06:12:20|5744.98|5744.28|5744.73|5744.03|5744.98|5744.28|5744.73|5744.03|26
1728281550000|2024-10-07 06:12:30|5744.6|5743.9|5744.6|5743.9|5744.73|5744.03|5744.6|5743.9|24
1728281560000|2024-10-07 06:12:40|5744.73|5744.03|5744.48|5743.78|5744.73|5744.03|5744.48|5743.78|37
1728281580000|2024-10-07 06:13:00|5744.23|5743.53|5744.35|5743.65|5744.48|5743.78|5744.23|5743.53|17
1728281590000|2024-10-07 06:13:10|5744.48|5743.78|5744.23|5743.53|5744.48|5743.78|5744.23|5743.53|4
1728281600000|2024-10-07 06:13:20|||||||||6
1728281610000|2024-10-07 06:13:30|5744.48|5743.78|5744.35|5743.65|5744.48|5743.78|5744.35|5743.65|19
1728281620000|2024-10-07 06:13:40|5744.23|5743.53|5744.73|5744.03|5744.73|5744.03|5744.23|5743.53|9
1728281640000|2024-10-07 06:14:00|5744.98|5744.28|5744.73|5744.03|5744.98|5744.28|5744.73|5744.03|24
1728281650000|2024-10-07 06:14:10|5744.48|5743.78|5744.73|5744.03|5744.73|5744.03|5744.48|5743.78|11
1728281660000|2024-10-07 06:14:20|5744.98|5744.28|5744.98|5744.28|5744.98|5744.28|5744.98|5744.28|3
1728281670000|2024-10-07 06:14:30|||||||||4
1728281680000|2024-10-07 06:14:40|5744.85|5744.15|5744.73|5744.03|5744.98|5744.28|5744.73|5744.03|4
1728281690000|2024-10-07 06:14:50|5744.98|5744.28|5744.98|5744.28|5744.98|5744.28|5744.73|5744.03|10
1728281700000|2024-10-07 06:15:00|5745.23|5744.53|5744.98|5744.28|5745.23|5744.53|5744.98|5744.28|42
1728281710000|2024-10-07 06:15:10|5745.1|5744.4|5744.98|5744.28|5745.23|5744.53|5744.98|5744.28|15
1728281720000|2024-10-07 06:15:20|||||||||7
1728281730000|2024-10-07 06:15:30|5744.73|5744.03|5744.73|5744.03|5744.73|5744.03|5744.6|5743.9|18
1728281740000|2024-10-07 06:15:40|5744.6|5743.9|5744.48|5743.78|5744.6|5743.9|5744.48|5743.78|10
1728281750000|2024-10-07 06:15:50|5744.35|5743.65|5744.48|5743.78|5744.48|5743.78|5744.35|5743.65|17
1728281760000|2024-10-07 06:16:00|5744.35|5743.65|5743.98|5743.28|5744.48|5743.78|5743.98|5743.28|22
1728281780000|2024-10-07 06:16:20|5743.73|5743.03|5743.73|5743.03|5743.73|5743.03|5743.73|5743.03|4
1728281790000|2024-10-07 06:16:30|5743.6|5742.9|5743.48|5742.78|5743.6|5742.9|5743.48|5742.78|12
1728281800000|2024-10-07 06:16:40|||||||||4
1728281810000|2024-10-07 06:16:50|5743.23|5742.53|5743.23|5742.53|5743.23|5742.53|5743.23|5742.53|17
1728281820000|2024-10-07 06:17:00|||||||||2
1728281830000|2024-10-07 06:17:10|||||||||9
1728281840000|2024-10-07 06:17:20|5742.98|5742.28|5742.73|5742.03|5742.98|5742.28|5742.73|5742.03|31
1728281850000|2024-10-07 06:17:30|5742.48|5741.78|5742.48|5741.78|5742.48|5741.78|5742.48|5741.78|5
1728281860000|2024-10-07 06:17:40|||||||||3
1728281870000|2024-10-07 06:17:50|5742.23|5741.53|5741.98|5741.28|5742.23|5741.53|5741.98|5741.28|20
1728281880000|2024-10-07 06:18:00|||||||||40
1728281890000|2024-10-07 06:18:10|5742.23|5741.53|5742.23|5741.53|5742.48|5741.78|5742.23|5741.53|31
1728281900000|2024-10-07 06:18:20|5742.1|5741.4|5742.1|5741.4|5742.23|5741.53|5742.1|5741.4|17
1728281910000|2024-10-07 06:18:30|5742.23|5741.53|5742.23|5741.53|5742.23|5741.53|5742.1|5741.4|8
1728281920000|2024-10-07 06:18:40|||||||||1
1728281930000|2024-10-07 06:18:50|5742.48|5741.78|5742.48|5741.78|5742.48|5741.78|5742.48|5741.78|11
1728281940000|2024-10-07 06:19:00|5742.6|5741.9|5742.98|5742.28|5742.98|5742.28|5742.6|5741.9|60
1728281950000|2024-10-07 06:19:10|5743.23|5742.53|5743.23|5742.53|5743.23|5742.53|5743.23|5742.53|2
1728281960000|2024-10-07 06:19:20|||||||||15
1728281980000|2024-10-07 06:19:40|5743.35|5742.65|5742.98|5742.28|5743.35|5742.65|5742.98|5742.28|13
1728281990000|2024-10-07 06:19:50|5742.73|5742.03|5743.1|5742.4|5743.1|5742.4|5742.73|5742.03|9
1728282000000|2024-10-07 06:20:00|5742.98|5742.28|5742.98|5742.28|5742.98|5742.28|5742.98|5742.28|1
1728282030000|2024-10-07 06:20:30|5743.1|5742.4|5743.1|5742.4|5743.1|5742.4|5743.1|5742.4|17
1728282040000|2024-10-07 06:20:40|5742.98|5742.28|5743.48|5742.78|5743.48|5742.78|5742.98|5742.28|17
1728282050000|2024-10-07 06:20:50|5743.73|5743.03|5744.23|5743.53|5744.23|5743.53|5743.73|5743.03|63
1728282060000|2024-10-07 06:21:00|5744.48|5743.78|5744.48|5743.78|5744.98|5744.28|5744.48|5743.78|93
1728282070000|2024-10-07 06:21:10|||||||||10
1728282080000|2024-10-07 06:21:20|5744.6|5743.9|5744.23|5743.53|5744.6|5743.9|5744.23|5743.53|12
1728282090000|2024-10-07 06:21:30|5743.98|5743.28|5743.98|5743.28|5743.98|5743.28|5743.98|5743.28|6
1728282100000|2024-10-07 06:21:40|5743.73|5743.03|5743.98|5743.28|5743.98|5743.28|5743.73|5743.03|15
1728282110000|2024-10-07 06:21:50|5743.73|5743.03|5743.73|5743.03|5743.73|5743.03|5743.73|5743.03|6
1728282120000|2024-10-07 06:22:00|5743.48|5742.78|5743.48|5742.78|5743.48|5742.78|5743.35|5742.65|15
1728282130000|2024-10-07 06:22:10|||||||||15
1728282140000|2024-10-07 06:22:20|5743.73|5743.03|5743.73|5743.03|5743.73|5743.03|5743.73|5743.03|24
1728282150000|2024-10-07 06:22:30|5743.98|5743.28|5743.98|5743.28|5743.98|5743.28|5743.98|5743.28|34
1728282160000|2024-10-07 06:22:40|5744.23|5743.53|5744.23|5743.53|5744.48|5743.78|5744.23|5743.53|14
1728282170000|2024-10-07 06:22:50|5743.98|5743.28|5743.73|5743.03|5744.23|5743.53|5743.73|5743.03|27
1728282180000|2024-10-07 06:23:00|5743.98|5743.28|5743.98|5743.28|5743.98|5743.28|5743.98|5743.28|18
1728282190000|2024-10-07 06:23:10|5743.73|5743.03|5743.73|5743.03|5743.98|5743.28|5743.73|5743.03|14
1728282200000|2024-10-07 06:23:20|||||||||19
1728282210000|2024-10-07 06:23:30|5743.85|5743.15|5743.73|5743.03|5743.85|5743.15|5743.73|5743.03|9
1728282220000|2024-10-07 06:23:40|||||||||12
1728282230000|2024-10-07 06:23:50|5743.6|5742.9|5743.48|5742.78|5743.6|5742.9|5743.48|5742.78|2
1728282240000|2024-10-07 06:24:00|5743.73|5743.03|5743.98|5743.28|5743.98|5743.28|5743.73|5743.03|18
1728282250000|2024-10-07 06:24:10|5743.73|5743.03|5743.73|5743.03|5743.73|5743.03|5743.73|5743.03|34
1728282290000|2024-10-07 06:24:50|5743.48|5742.78|5743.23|5742.53|5743.48|5742.78|5743.23|5742.53|34
1728282300000|2024-10-07 06:25:00|5743.1|5742.4|5742.98|5742.28|5743.1|5742.4|5742.98|5742.28|28
1728282310000|2024-10-07 06:25:10|5743.48|5742.78|5743.23|5742.53|5743.48|5742.78|5743.23|5742.53|36
1728282330000|2024-10-07 06:25:30|5743.1|5742.4|5742.98|5742.28|5743.1|5742.4|5742.98|5742.28|5
1728282350000|2024-10-07 06:25:50|5743.23|5742.53|5743.23|5742.53|5743.23|5742.53|5743.23|5742.53|22
1728282360000|2024-10-07 06:26:00|5742.98|5742.28|5743.23|5742.53|5743.23|5742.53|5742.98|5742.28|32
1728282380000|2024-10-07 06:26:20|5742.98|5742.28|5742.48|5741.78|5742.98|5742.28|5742.48|5741.78|10
1728282390000|2024-10-07 06:26:30|5742.23|5741.53|5742.48|5741.78|5742.48|5741.78|5742.23|5741.53|16
1728282410000|2024-10-07 06:26:50|5742.73|5742.03|5742.48|5741.78|5742.73|5742.03|5742.48|5741.78|16
1728282420000|2024-10-07 06:27:00|5742.23|5741.53|5742.23|5741.53|5742.23|5741.53|5741.98|5741.28|24
1728282430000|2024-10-07 06:27:10|5742.48|5741.78|5742.48|5741.78|5742.48|5741.78|5742.48|5741.78|14
1728282440000|2024-10-07 06:27:20|5742.23|5741.53|5742.23|5741.53|5742.23|5741.53|5742.23|5741.53|31
1728282450000|2024-10-07 06:27:30|5742.1|5741.4|5742.1|5741.4|5742.1|5741.4|5742.1|5741.4|13
1728282460000|2024-10-07 06:27:40|5742.23|5741.53|5742.48|5741.78|5742.48|5741.78|5742.23|5741.53|7
1728282470000|2024-10-07 06:27:50|5742.73|5742.03|5742.48|5741.78|5742.73|5742.03|5742.48|5741.78|5
1728282480000|2024-10-07 06:28:00|5742.35|5741.65|5742.23|5741.53|5742.35|5741.65|5742.23|5741.53|4
1728282490000|2024-10-07 06:28:10|5742.1|5741.4|5741.98|5741.28|5742.1|5741.4|5741.98|5741.28|0
1728282500000|2024-10-07 06:28:20|5742.23|5741.53|5742.48|5741.78|5742.48|5741.78|5742.23|5741.53|25
1728282510000|2024-10-07 06:28:30|||||||||10
1728282520000|2024-10-07 06:28:40|5742.73|5742.03|5742.48|5741.78|5742.73|5742.03|5742.48|5741.78|17
1728282530000|2024-10-07 06:28:50|5742.23|5741.53|5742.48|5741.78|5742.48|5741.78|5742.23|5741.53|24
1728282540000|2024-10-07 06:29:00|5742.35|5741.65|5741.98|5741.28|5742.35|5741.65|5741.98|5741.28|18
1728282550000|2024-10-07 06:29:10|5742.1|5741.4|5742.1|5741.4|5742.1|5741.4|5742.1|5741.4|5
1728282560000|2024-10-07 06:29:20|5741.98|5741.28|5742.48|5741.78|5742.48|5741.78|5741.98|5741.28|16
1728282570000|2024-10-07 06:29:30|5742.35|5741.65|5742.23|5741.53|5742.48|5741.78|5742.23|5741.53|22
1728282590000|2024-10-07 06:29:50|5742.1|5741.4|5741.98|5741.28|5742.23|5741.53|5741.98|5741.28|43
1728282600000|2024-10-07 06:30:00|||||||||19
1728282610000|2024-10-07 06:30:10|5741.73|5741.03|5741.98|5741.28|5741.98|5741.28|5741.73|5741.03|30
1728282620000|2024-10-07 06:30:20|||||||||2
1728282630000|2024-10-07 06:30:30|5741.73|5741.03|5742.23|5741.53|5742.23|5741.53|5741.73|5741.03|50
1728282640000|2024-10-07 06:30:40|5742.48|5741.78|5742.48|5741.78|5742.48|5741.78|5742.23|5741.53|28
1728282650000|2024-10-07 06:30:50|||||||||14
1728282660000|2024-10-07 06:31:00|5742.35|5741.65|5742.23|5741.53|5742.35|5741.65|5741.98|5741.28|40
1728282670000|2024-10-07 06:31:10|5742.1|5741.4|5742.23|5741.53|5742.23|5741.53|5742.1|5741.4|9
1728282680000|2024-10-07 06:31:20|5742.1|5741.4|5741.98|5741.28|5742.1|5741.4|5741.98|5741.28|22
1728282690000|2024-10-07 06:31:30|5741.73|5741.03|5741.48|5740.78|5741.73|5741.03|5741.48|5740.78|38
1728282700000|2024-10-07 06:31:40|5741.23|5740.53|5739.1|5738.4|5741.23|5740.53|5739.1|5738.4|377
1728282710000|2024-10-07 06:31:50|5739.23|5738.53|5738.98|5738.28|5739.23|5738.53|5738.73|5738.03|125
1728282720000|2024-10-07 06:32:00|5739.1|5738.4|5739.23|5738.53|5739.48|5738.78|5738.23|5737.53|218
1728282730000|2024-10-07 06:32:10|5739.48|5738.78|5739.48|5738.78|5739.48|5738.78|5739.35|5738.65|28
1728282740000|2024-10-07 06:32:20|5739.73|5739.03|5739.48|5738.78|5739.73|5739.03|5739.48|5738.78|39
1728282750000|2024-10-07 06:32:30|5739.73|5739.03|5739.48|5738.78|5739.73|5739.03|5739.48|5738.78|32
1728282760000|2024-10-07 06:32:40|5739.73|5739.03|5739.73|5739.03|5739.73|5739.03|5739.73|5739.03|90
1728282770000|2024-10-07 06:32:50|5739.48|5738.78|5739.73|5739.03|5739.73|5739.03|5739.48|5738.78|13
1728282780000|2024-10-07 06:33:00|5739.48|5738.78|5739.73|5739.03|5739.98|5739.28|5739.48|5738.78|34
1728282790000|2024-10-07 06:33:10|5739.98|5739.28|5739.73|5739.03|5739.98|5739.28|5739.73|5739.03|53
1728282800000|2024-10-07 06:33:20|5739.48|5738.78|5739.6|5738.9|5739.6|5738.9|5739.48|5738.78|19
1728282810000|2024-10-07 06:33:30|5739.48|5738.78|5739.98|5739.28|5740.23|5739.53|5739.48|5738.78|89
1728282820000|2024-10-07 06:33:40|||||||||5
1728282830000|2024-10-07 06:33:50|5739.85|5739.15|5739.73|5739.03|5739.98|5739.28|5739.73|5739.03|31
1728282840000|2024-10-07 06:34:00|5739.98|5739.28|5740.73|5740.03|5740.73|5740.03|5739.98|5739.28|50
1728282850000|2024-10-07 06:34:10|5740.98|5740.28|5741.23|5740.53|5741.23|5740.53|5740.73|5740.03|61
1728282860000|2024-10-07 06:34:20|5741.1|5740.4|5740.98|5740.28|5741.1|5740.4|5740.98|5740.28|45
1728282870000|2024-10-07 06:34:30|5740.85|5740.15|5741.23|5740.53|5741.23|5740.53|5740.85|5740.15|30
1728282880000|2024-10-07 06:34:40|5740.98|5740.28|5740.98|5740.28|5740.98|5740.28|5740.98|5740.28|13
1728282890000|2024-10-07 06:34:50|5740.73|5740.03|5740.73|5740.03|5740.73|5740.03|5740.73|5740.03|26
1728282900000|2024-10-07 06:35:00|||||||||20
1728282910000|2024-10-07 06:35:10|5740.48|5739.78|5739.98|5739.28|5740.48|5739.78|5739.98|5739.28|37
1728282920000|2024-10-07 06:35:20|5740.48|5739.78|5740.23|5739.53|5740.98|5740.28|5740.23|5739.53|59
1728282930000|2024-10-07 06:35:30|5739.98|5739.28|5740.23|5739.53|5740.23|5739.53|5739.98|5739.28|16
1728282940000|2024-10-07 06:35:40|5739.98|5739.28|5740.1|5739.4|5740.23|5739.53|5739.98|5739.28|37
1728282950000|2024-10-07 06:35:50|5740.23|5739.53|5740.23|5739.53|5740.23|5739.53|5739.98|5739.28|29
1728282960000|2024-10-07 06:36:00|5740.1|5739.4|5740.23|5739.53|5740.23|5739.53|5740.1|5739.4|4
1728282970000|2024-10-07 06:36:10|5740.1|5739.4|5739.98|5739.28|5740.1|5739.4|5739.98|5739.28|21
1728282980000|2024-10-07 06:36:20|5739.73|5739.03|5740.23|5739.53|5740.23|5739.53|5739.73|5739.03|117
1728282990000|2024-10-07 06:36:30|5739.98|5739.28|5739.98|5739.28|5739.98|5739.28|5739.98|5739.28|26
1728283000000|2024-10-07 06:36:40|5740.1|5739.4|5740.23|5739.53|5740.23|5739.53|5740.1|5739.4|18
1728283010000|2024-10-07 06:36:50|5740.48|5739.78|5740.73|5740.03|5740.73|5740.03|5740.48|5739.78|31
1728283020000|2024-10-07 06:37:00|5741.1|5740.4|5741.23|5740.53|5741.23|5740.53|5741.1|5740.4|41
1728283030000|2024-10-07 06:37:10|5740.98|5740.28|5741.23|5740.53|5741.23|5740.53|5740.98|5740.28|41
1728283040000|2024-10-07 06:37:20|||||||||5
1728283050000|2024-10-07 06:37:30|5741.35|5740.65|5741.23|5740.53|5741.35|5740.65|5741.23|5740.53|20
1728283060000|2024-10-07 06:37:40|5741.48|5740.78|5741.73|5741.03|5741.73|5741.03|5741.48|5740.78|38
1728283070000|2024-10-07 06:37:50|5741.48|5740.78|5741.48|5740.78|5741.48|5740.78|5741.23|5740.53|31
1728283080000|2024-10-07 06:38:00|5741.73|5741.03|5741.73|5741.03|5741.73|5741.03|5741.73|5741.03|10
1728283090000|2024-10-07 06:38:10|5741.6|5740.9|5741.73|5741.03|5741.73|5741.03|5741.48|5740.78|22
1728283100000|2024-10-07 06:38:20|5741.85|5741.15|5741.98|5741.28|5742.1|5741.4|5741.85|5741.15|33
1728283110000|2024-10-07 06:38:30|5741.85|5741.15|5741.98|5741.28|5741.98|5741.28|5741.85|5741.15|27
1728283120000|2024-10-07 06:38:40|||||||||14
1728283130000|2024-10-07 06:38:50|5741.73|5741.03|5741.73|5741.03|5741.73|5741.03|5741.73|5741.03|20
1728283140000|2024-10-07 06:39:00|5741.48|5740.78|5741.23|5740.53|5741.48|5740.78|5741.23|5740.53|18
1728283150000|2024-10-07 06:39:10|5741.35|5740.65|5741.23|5740.53|5741.35|5740.65|5741.23|5740.53|11
1728283160000|2024-10-07 06:39:20|5741.48|5740.78|5741.48|5740.78|5741.48|5740.78|5741.23|5740.53|17
1728283170000|2024-10-07 06:39:30|5741.35|5740.65|5741.23|5740.53|5741.35|5740.65|5741.23|5740.53|7
1728283180000|2024-10-07 06:39:40|5740.98|5740.28|5740.73|5740.03|5741.1|5740.4|5740.73|5740.03|22
1728283190000|2024-10-07 06:39:50|||||||||12
1728283200000|2024-10-07 06:40:00|5740.48|5739.78|5740.48|5739.78|5740.48|5739.78|5740.48|5739.78|10
1728283210000|2024-10-07 06:40:10|5740.23|5739.53|5739.98|5739.28|5740.23|5739.53|5739.98|5739.28|26
1728283220000|2024-10-07 06:40:20|5739.85|5739.15|5739.98|5739.28|5739.98|5739.28|5739.85|5739.15|14
1728283230000|2024-10-07 06:40:30|||||||||9
1728283240000|2024-10-07 06:40:40|5739.73|5739.03|5739.73|5739.03|5739.85|5739.15|5739.73|5739.03|24
1728283250000|2024-10-07 06:40:50|||||||||19
1728283260000|2024-10-07 06:41:00|5739.98|5739.28|5739.98|5739.28|5739.98|5739.28|5739.98|5739.28|43
1728283270000|2024-10-07 06:41:10|5740.23|5739.53|5740.23|5739.53|5740.23|5739.53|5740.23|5739.53|7
1728283280000|2024-10-07 06:41:20|5740.98|5740.28|5741.23|5740.53|5741.23|5740.53|5740.98|5740.28|76
1728283290000|2024-10-07 06:41:30|5741.1|5740.4|5741.23|5740.53|5741.23|5740.53|5740.98|5740.28|5
1728283300000|2024-10-07 06:41:40|5740.98|5740.28|5741.73|5741.03|5741.73|5741.03|5740.98|5740.28|74
1728283310000|2024-10-07 06:41:50|5741.98|5741.28|5741.73|5741.03|5741.98|5741.28|5741.73|5741.03|31
1728283320000|2024-10-07 06:42:00|5741.48|5740.78|5741.73|5741.03|5741.73|5741.03|5741.23|5740.53|78
1728283330000|2024-10-07 06:42:10|5741.98|5741.28|5742.23|5741.53|5742.23|5741.53|5741.98|5741.28|23
1728283340000|2024-10-07 06:42:20|5742.48|5741.78|5742.48|5741.78|5742.73|5742.03|5742.48|5741.78|70
1728283350000|2024-10-07 06:42:30|5742.6|5741.9|5742.23|5741.53|5742.73|5742.03|5742.23|5741.53|63
1728283360000|2024-10-07 06:42:40|5742.48|5741.78|5742.48|5741.78|5742.48|5741.78|5742.48|5741.78|10
1728283370000|2024-10-07 06:42:50|||||||||11
1728283380000|2024-10-07 06:43:00|5742.73|5742.03|5742.98|5742.28|5742.98|5742.28|5742.6|5741.9|21
1728283390000|2024-10-07 06:43:10|5742.73|5742.03|5742.73|5742.03|5742.73|5742.03|5742.73|5742.03|52
1728283400000|2024-10-07 06:43:20|5742.48|5741.78|5742.73|5742.03|5742.73|5742.03|5742.48|5741.78|6
1728283420000|2024-10-07 06:43:40|5742.48|5741.78|5742.48|5741.78|5742.48|5741.78|5742.48|5741.78|2
1728283430000|2024-10-07 06:43:50|5742.73|5742.03|5742.73|5742.03|5742.73|5742.03|5742.73|5742.03|9
1728283440000|2024-10-07 06:44:00|5742.98|5742.28|5742.98|5742.28|5742.98|5742.28|5742.98|5742.28|8
1728283450000|2024-10-07 06:44:10|||||||||4
1728283460000|2024-10-07 06:44:20|5742.85|5742.15|5742.98|5742.28|5742.98|5742.28|5742.85|5742.15|15
1728283470000|2024-10-07 06:44:30|5743.23|5742.53|5743.48|5742.78|5743.48|5742.78|5743.23|5742.53|23
1728283480000|2024-10-07 06:44:40|5743.73|5743.03|5743.73|5743.03|5743.73|5743.03|5743.73|5743.03|24
1728283490000|2024-10-07 06:44:50|5743.98|5743.28|5744.23|5743.53|5744.23|5743.53|5743.98|5743.28|25
1728283500000|2024-10-07 06:45:00|5743.98|5743.28|5743.73|5743.03|5743.98|5743.28|5743.48|5742.78|52
1728283510000|2024-10-07 06:45:10|5743.85|5743.15|5743.73|5743.03|5743.85|5743.15|5743.73|5743.03|13
1728283520000|2024-10-07 06:45:20|5743.48|5742.78|5743.48|5742.78|5743.48|5742.78|5743.48|5742.78|4
1728283540000|2024-10-07 06:45:40|5742.98|5742.28|5742.98|5742.28|5742.98|5742.28|5742.98|5742.28|34
1728283550000|2024-10-07 06:45:50|||||||||1
1728283560000|2024-10-07 06:46:00|5743.1|5742.4|5742.98|5742.28|5743.1|5742.4|5742.98|5742.28|44
1728283580000|2024-10-07 06:46:20|5743.23|5742.53|5743.23|5742.53|5743.23|5742.53|5743.23|5742.53|4
1728283590000|2024-10-07 06:46:30|5742.98|5742.28|5743.1|5742.4|5743.23|5742.53|5742.98|5742.28|17
1728283600000|2024-10-07 06:46:40|5743.23|5742.53|5743.23|5742.53|5743.23|5742.53|5742.98|5742.28|4
1728283610000|2024-10-07 06:46:50|||||||||2
1728283620000|2024-10-07 06:47:00|5743.1|5742.4|5743.23|5742.53|5743.23|5742.53|5743.1|5742.4|9
1728283630000|2024-10-07 06:47:10|5742.98|5742.28|5742.98|5742.28|5742.98|5742.28|5742.98|5742.28|5
1728283640000|2024-10-07 06:47:20|5742.73|5742.03|5743.23|5742.53|5743.23|5742.53|5742.73|5742.03|33
1728283650000|2024-10-07 06:47:30|5742.98|5742.28|5742.98|5742.28|5742.98|5742.28|5742.73|5742.03|20
1728283670000|2024-10-07 06:47:50|5743.23|5742.53|5742.98|5742.28|5743.23|5742.53|5742.98|5742.28|5
1728283680000|2024-10-07 06:48:00|5743.1|5742.4|5742.98|5742.28|5743.1|5742.4|5742.98|5742.28|4
1728283690000|2024-10-07 06:48:10|5743.1|5742.4|5742.98|5742.28|5743.1|5742.4|5742.98|5742.28|0
1728283700000|2024-10-07 06:48:20|5743.23|5742.53|5742.98|5742.28|5743.23|5742.53|5742.98|5742.28|5
1728283710000|2024-10-07 06:48:30|5743.1|5742.4|5743.1|5742.4|5743.1|5742.4|5743.1|5742.4|6
1728283720000|2024-10-07 06:48:40|5743.23|5742.53|5743.23|5742.53|5743.23|5742.53|5743.23|5742.53|2
1728283730000|2024-10-07 06:48:50|5743.48|5742.78|5743.48|5742.78|5743.48|5742.78|5743.48|5742.78|25
1728283740000|2024-10-07 06:49:00|5743.23|5742.53|5743.35|5742.65|5743.35|5742.65|5743.23|5742.53|21
1728283750000|2024-10-07 06:49:10|5743.48|5742.78|5743.98|5743.28|5743.98|5743.28|5743.48|5742.78|25
1728283760000|2024-10-07 06:49:20|5743.73|5743.03|5743.73|5743.03|5743.98|5743.28|5743.73|5743.03|39
1728283770000|2024-10-07 06:49:30|||||||||10
1728283780000|2024-10-07 06:49:40|5744.1|5743.4|5743.98|5743.28|5744.1|5743.4|5743.98|5743.28|36
1728283790000|2024-10-07 06:49:50|||||||||75
1728283800000|2024-10-07 06:50:00|5744.23|5743.53|5744.23|5743.53|5744.48|5743.78|5743.98|5743.28|41
1728283810000|2024-10-07 06:50:10|5744.48|5743.78|5744.23|5743.53|5744.48|5743.78|5744.23|5743.53|30
1728283820000|2024-10-07 06:50:20|5744.48|5743.78|5744.73|5744.03|5744.73|5744.03|5744.48|5743.78|45
1728283830000|2024-10-07 06:50:30|5744.85|5744.15|5744.73|5744.03|5744.98|5744.28|5744.73|5744.03|52
1728283840000|2024-10-07 06:50:40|5744.6|5743.9|5744.73|5744.03|5744.73|5744.03|5744.48|5743.78|47
1728283850000|2024-10-07 06:50:50|5744.48|5743.78|5744.48|5743.78|5744.6|5743.9|5744.48|5743.78|20
1728283860000|2024-10-07 06:51:00|5744.6|5743.9|5744.85|5744.15|5744.98|5744.28|5744.6|5743.9|71
1728283870000|2024-10-07 06:51:10|5744.98|5744.28|5744.98|5744.28|5745.23|5744.53|5744.98|5744.28|7
1728283880000|2024-10-07 06:51:20|5744.73|5744.03|5744.73|5744.03|5744.98|5744.28|5744.73|5744.03|35
1728283890000|2024-10-07 06:51:30|5744.98|5744.28|5744.73|5744.03|5744.98|5744.28|5744.73|5744.03|8
1728283900000|2024-10-07 06:51:40|||||||||7
1728283910000|2024-10-07 06:51:50|||||||||7
1728283920000|2024-10-07 06:52:00|5744.48|5743.78|5744.48|5743.78|5744.73|5744.03|5744.48|5743.78|39
1728283930000|2024-10-07 06:52:10|5744.23|5743.53|5744.48|5743.78|5744.48|5743.78|5744.23|5743.53|64
1728283940000|2024-10-07 06:52:20|||||||||16
1728283950000|2024-10-07 06:52:30|5744.73|5744.03|5744.73|5744.03|5744.73|5744.03|5744.6|5743.9|31
1728283960000|2024-10-07 06:52:40|5744.98|5744.28|5745.23|5744.53|5745.35|5744.65|5744.73|5744.03|90
1728283970000|2024-10-07 06:52:50|5745.48|5744.78|5745.23|5744.53|5745.48|5744.78|5745.23|5744.53|9
1728283980000|2024-10-07 06:53:00|5744.98|5744.28|5744.98|5744.28|5744.98|5744.28|5744.98|5744.28|10
1728284000000|2024-10-07 06:53:20|||||||||28
1728284010000|2024-10-07 06:53:30|5744.73|5744.03|5744.73|5744.03|5744.73|5744.03|5744.6|5743.9|23
1728284020000|2024-10-07 06:53:40|5744.85|5744.15|5744.73|5744.03|5744.98|5744.28|5744.73|5744.03|21
1728284030000|2024-10-07 06:53:50|5744.98|5744.28|5744.98|5744.28|5744.98|5744.28|5744.98|5744.28|9
1728284040000|2024-10-07 06:54:00|5744.73|5744.03|5745.23|5744.53|5745.23|5744.53|5744.73|5744.03|38
1728284050000|2024-10-07 06:54:10|5744.98|5744.28|5744.73|5744.03|5744.98|5744.28|5744.73|5744.03|38
1728284060000|2024-10-07 06:54:20|||||||||4
1728284070000|2024-10-07 06:54:30|5744.98|5744.28|5745.23|5744.53|5745.23|5744.53|5744.98|5744.28|9
1728284080000|2024-10-07 06:54:40|5745.48|5744.78|5745.23|5744.53|5745.48|5744.78|5745.23|5744.53|67
1728284090000|2024-10-07 06:54:50|5745.35|5744.65|5745.23|5744.53|5745.35|5744.65|5745.23|5744.53|8
1728284100000|2024-10-07 06:55:00|||||||||27
1728284110000|2024-10-07 06:55:10|5745.48|5744.78|5745.23|5744.53|5745.48|5744.78|5745.23|5744.53|50
1728284120000|2024-10-07 06:55:20|5745.35|5744.65|5745.23|5744.53|5745.35|5744.65|5745.23|5744.53|5
1728284140000|2024-10-07 06:55:40|5744.73|5744.03|5744.48|5743.78|5744.73|5744.03|5744.48|5743.78|48
1728284150000|2024-10-07 06:55:50|5744.73|5744.03|5744.73|5744.03|5744.73|5744.03|5744.48|5743.78|14
1728284160000|2024-10-07 06:56:00|5744.98|5744.28|5744.98|5744.28|5744.98|5744.28|5744.98|5744.28|16
1728284170000|2024-10-07 06:56:10|||||||||1
1728284180000|2024-10-07 06:56:20|5744.73|5744.03|5745.23|5744.53|5745.23|5744.53|5744.73|5744.03|56
1728284200000|2024-10-07 06:56:40|||||||||12
1728284210000|2024-10-07 06:56:50|5745.35|5744.65|5745.35|5744.65|5745.48|5744.78|5745.23|5744.53|34
1728284220000|2024-10-07 06:57:00|5745.23|5744.53|5745.23|5744.53|5745.48|5744.78|5745.23|5744.53|8
1728284230000|2024-10-07 06:57:10|5745.35|5744.65|5745.73|5745.03|5745.73|5745.03|5745.35|5744.65|26
1728284240000|2024-10-07 06:57:20|5745.48|5744.78|5745.73|5745.03|5745.73|5745.03|5745.48|5744.78|18
1728284250000|2024-10-07 06:57:30|5745.98|5745.28|5745.73|5745.03|5745.98|5745.28|5745.73|5745.03|63
1728284260000|2024-10-07 06:57:40|5745.6|5744.9|5745.73|5745.03|5745.73|5745.03|5745.6|5744.9|38
1728284270000|2024-10-07 06:57:50|5745.48|5744.78|5744.73|5744.03|5745.48|5744.78|5744.73|5744.03|68
1728284280000|2024-10-07 06:58:00|5744.6|5743.9|5744.73|5744.03|5744.73|5744.03|5744.6|5743.9|26
1728284290000|2024-10-07 06:58:10|5744.6|5743.9|5744.23|5743.53|5744.73|5744.03|5744.23|5743.53|78
1728284300000|2024-10-07 06:58:20|5743.98|5743.28|5744.23|5743.53|5744.23|5743.53|5743.98|5743.28|35
1728284310000|2024-10-07 06:58:30|5744.35|5743.65|5744.48|5743.78|5744.48|5743.78|5744.23|5743.53|43
1728284320000|2024-10-07 06:58:40|5744.35|5743.65|5744.23|5743.53|5744.48|5743.78|5743.98|5743.28|46
1728284330000|2024-10-07 06:58:50|5744.48|5743.78|5745.23|5744.53|5745.23|5744.53|5744.48|5743.78|74
1728284340000|2024-10-07 06:59:00|5745.48|5744.78|5745.48|5744.78|5745.48|5744.78|5745.23|5744.53|38
1728284350000|2024-10-07 06:59:10|5745.35|5744.65|5745.48|5744.78|5745.48|5744.78|5745.35|5744.65|30
1728284360000|2024-10-07 06:59:20|5745.73|5745.03|5745.73|5745.03|5745.73|5745.03|5745.73|5745.03|22
1728284370000|2024-10-07 06:59:30|5745.85|5745.15|5745.98|5745.28|5745.98|5745.28|5745.85|5745.15|100
1728284380000|2024-10-07 06:59:40|5745.85|5745.15|5745.48|5744.78|5745.85|5745.15|5745.23|5744.53|63
1728284390000|2024-10-07 06:59:50|5745.35|5744.65|5745.48|5744.78|5745.48|5744.78|5745.23|5744.53|75
1728284400000|2024-10-07 07:00:00|5744.98|5744.28|5742.98|5742.28|5744.98|5744.28|5742.6|5741.9|449
1728284410000|2024-10-07 07:00:10|5742.73|5742.03|5742.48|5741.78|5742.98|5742.28|5742.23|5741.53|166
1728284420000|2024-10-07 07:00:20|5742.73|5742.03|5741.73|5741.03|5742.73|5742.03|5741.48|5740.78|213
1728284430000|2024-10-07 07:00:30|5741.98|5741.28|5741.48|5740.78|5741.98|5741.28|5741.48|5740.78|94
1728284440000|2024-10-07 07:00:40|5741.23|5740.53|5740.73|5740.03|5741.73|5741.03|5740.73|5740.03|152
1728284450000|2024-10-07 07:00:50|5740.48|5739.78|5740.23|5739.53|5740.98|5740.28|5740.23|5739.53|240
1728284460000|2024-10-07 07:01:00|5740.48|5739.78|5740.73|5740.03|5740.98|5740.28|5739.98|5739.28|213
1728284470000|2024-10-07 07:01:10|5740.6|5739.9|5740.73|5740.03|5740.73|5740.03|5739.98|5739.28|119
1728284480000|2024-10-07 07:01:20|5740.48|5739.78|5741.23|5740.53|5741.23|5740.53|5740.48|5739.78|77
1728284490000|2024-10-07 07:01:30|5741.1|5740.4|5741.23|5740.53|5741.98|5741.28|5741.1|5740.4|165
1728284500000|2024-10-07 07:01:40|5741.35|5740.65|5741.23|5740.53|5741.35|5740.65|5740.73|5740.03|51
1728284510000|2024-10-07 07:01:50|5741.35|5740.65|5741.23|5740.53|5741.73|5741.03|5741.23|5740.53|87
1728284520000|2024-10-07 07:02:00|5740.98|5740.28|5740.73|5740.03|5740.98|5740.28|5740.23|5739.53|126
1728284530000|2024-10-07 07:02:10|5740.6|5739.9|5741.23|5740.53|5741.23|5740.53|5740.48|5739.78|68
1728284540000|2024-10-07 07:02:20|5740.98|5740.28|5741.73|5741.03|5741.73|5741.03|5740.98|5740.28|83
1728284550000|2024-10-07 07:02:30|5741.48|5740.78|5741.35|5740.65|5741.73|5741.03|5741.23|5740.53|50
1728284560000|2024-10-07 07:02:40|5741.48|5740.78|5741.73|5741.03|5741.73|5741.03|5741.48|5740.78|46
1728284570000|2024-10-07 07:02:50|5741.6|5740.9|5741.48|5740.78|5741.73|5741.03|5741.48|5740.78|17
1728284580000|2024-10-07 07:03:00|5741.23|5740.53|5741.23|5740.53|5741.48|5740.78|5741.23|5740.53|39
1728284590000|2024-10-07 07:03:10|5741.48|5740.78|5741.73|5741.03|5741.98|5741.28|5741.23|5740.53|34
1728284600000|2024-10-07 07:03:20|5741.85|5741.15|5741.85|5741.15|5742.23|5741.53|5741.73|5741.03|46
1728284610000|2024-10-07 07:03:30|5741.98|5741.28|5742.73|5742.03|5742.98|5742.28|5741.98|5741.28|160
1728284620000|2024-10-07 07:03:40|5742.48|5741.78|5741.98|5741.28|5742.48|5741.78|5741.98|5741.28|56
1728284630000|2024-10-07 07:03:50|5741.85|5741.15|5741.98|5741.28|5741.98|5741.28|5741.85|5741.15|11
1728284640000|2024-10-07 07:04:00|5741.85|5741.15|5741.48|5740.78|5741.98|5741.28|5741.35|5740.65|77
1728284650000|2024-10-07 07:04:10|5741.35|5740.65|5741.73|5741.03|5741.73|5741.03|5741.35|5740.65|42
1728284660000|2024-10-07 07:04:20|5741.23|5740.53|5741.48|5740.78|5741.48|5740.78|5741.23|5740.53|46
1728284670000|2024-10-07 07:04:30|5741.6|5740.9|5741.73|5741.03|5741.73|5741.03|5741.6|5740.9|14
1728284680000|2024-10-07 07:04:40|5741.48|5740.78|5741.73|5741.03|5741.73|5741.03|5741.48|5740.78|33
1728284690000|2024-10-07 07:04:50|||||||||7
1728284700000|2024-10-07 07:05:00|5741.6|5740.9|5742.1|5741.4|5742.23|5741.53|5741.23|5740.53|146
1728284710000|2024-10-07 07:05:10|5742.23|5741.53|5742.35|5741.65|5742.35|5741.65|5741.98|5741.28|41
1728284720000|2024-10-07 07:05:20|5742.48|5741.78|5741.48|5740.78|5742.48|5741.78|5741.48|5740.78|35
1728284730000|2024-10-07 07:05:30|5741.23|5740.53|5740.98|5740.28|5741.23|5740.53|5740.98|5740.28|29
1728284740000|2024-10-07 07:05:40|5741.23|5740.53|5741.23|5740.53|5741.48|5740.78|5740.98|5740.28|41
1728284750000|2024-10-07 07:05:50|5741.1|5740.4|5741.23|5740.53|5741.48|5740.78|5740.98|5740.28|27
1728284760000|2024-10-07 07:06:00|5741.1|5740.4|5741.35|5740.65|5741.73|5741.03|5740.98|5740.28|59
1728284770000|2024-10-07 07:06:10|5741.23|5740.53|5740.98|5740.28|5741.23|5740.53|5740.98|5740.28|33
1728284780000|2024-10-07 07:06:20|5741.1|5740.4|5741.35|5740.65|5741.35|5740.65|5740.73|5740.03|56
1728284790000|2024-10-07 07:06:30|5741.48|5740.78|5741.48|5740.78|5741.73|5741.03|5741.23|5740.53|36
1728284800000|2024-10-07 07:06:40|5741.23|5740.53|5742.23|5741.53|5742.48|5741.78|5741.23|5740.53|60
1728284810000|2024-10-07 07:06:50|5742.35|5741.65|5743.23|5742.53|5743.23|5742.53|5741.98|5741.28|58
1728284820000|2024-10-07 07:07:00|5743.35|5742.65|5742.98|5742.28|5743.35|5742.65|5742.98|5742.28|82
1728284830000|2024-10-07 07:07:10|5742.73|5742.03|5742.23|5741.53|5742.73|5742.03|5741.85|5741.15|63
1728284840000|2024-10-07 07:07:20|5742.48|5741.78|5742.48|5741.78|5742.48|5741.78|5742.23|5741.53|17
1728284850000|2024-10-07 07:07:30|5742.6|5741.9|5742.48|5741.78|5742.73|5742.03|5742.48|5741.78|33
1728284860000|2024-10-07 07:07:40|5742.73|5742.03|5742.48|5741.78|5742.73|5742.03|5742.48|5741.78|52
1728284870000|2024-10-07 07:07:50|5742.73|5742.03|5742.73|5742.03|5742.73|5742.03|5742.73|5742.03|16
1728284880000|2024-10-07 07:08:00|5742.98|5742.28|5742.73|5742.03|5742.98|5742.28|5742.23|5741.53|50
1728284890000|2024-10-07 07:08:10|5742.48|5741.78|5743.23|5742.53|5743.48|5742.78|5742.48|5741.78|28
1728284900000|2024-10-07 07:08:20|5743.48|5742.78|5743.98|5743.28|5743.98|5743.28|5743.35|5742.65|62
1728284910000|2024-10-07 07:08:30|5743.85|5743.15|5744.23|5743.53|5744.35|5743.65|5743.73|5743.03|27
1728284920000|2024-10-07 07:08:40|5744.35|5743.65|5744.48|5743.78|5744.73|5744.03|5744.35|5743.65|76
1728284930000|2024-10-07 07:08:50|5744.73|5744.03|5744.48|5743.78|5744.73|5744.03|5744.23|5743.53|82
1728284940000|2024-10-07 07:09:00|5744.73|5744.03|5743.98|5743.28|5744.73|5744.03|5743.98|5743.28|64
1728284950000|2024-10-07 07:09:10|5744.23|5743.53|5744.23|5743.53|5744.23|5743.53|5743.98|5743.28|34
1728284960000|2024-10-07 07:09:20|5743.98|5743.28|5743.48|5742.78|5743.98|5743.28|5743.48|5742.78|24
1728284970000|2024-10-07 07:09:30|5743.73|5743.03|5743.23|5742.53|5743.73|5743.03|5743.23|5742.53|46
1728284980000|2024-10-07 07:09:40|5743.48|5742.78|5743.23|5742.53|5743.48|5742.78|5743.23|5742.53|26
1728284990000|2024-10-07 07:09:50|5743.48|5742.78|5743.85|5743.15|5743.98|5743.28|5743.23|5742.53|69
1728285000000|2024-10-07 07:10:00|5743.73|5743.03|5743.23|5742.53|5743.98|5743.28|5743.23|5742.53|37
1728285010000|2024-10-07 07:10:10|5742.98|5742.28|5743.23|5742.53|5743.23|5742.53|5742.98|5742.28|34
1728285020000|2024-10-07 07:10:20|5743.48|5742.78|5743.1|5742.4|5743.48|5742.78|5743.1|5742.4|26
1728285030000|2024-10-07 07:10:30|5742.98|5742.28|5742.85|5742.15|5742.98|5742.28|5742.48|5741.78|54
1728285040000|2024-10-07 07:10:40|5742.98|5742.28|5742.6|5741.9|5742.98|5742.28|5742.6|5741.9|18
1728285050000|2024-10-07 07:10:50|5742.48|5741.78|5742.48|5741.78|5742.48|5741.78|5742.48|5741.78|14
1728285060000|2024-10-07 07:11:00|5742.23|5741.53|5740.98|5740.28|5742.23|5741.53|5740.98|5740.28|77
1728285070000|2024-10-07 07:11:10|5740.73|5740.03|5741.23|5740.53|5741.48|5740.78|5740.73|5740.03|81
1728285080000|2024-10-07 07:11:20|5740.98|5740.28|5740.73|5740.03|5740.98|5740.28|5740.73|5740.03|61
1728285090000|2024-10-07 07:11:30|5740.85|5740.15|5741.48|5740.78|5741.48|5740.78|5740.73|5740.03|28
1728285100000|2024-10-07 07:11:40|5741.23|5740.53|5740.98|5740.28|5741.23|5740.53|5740.73|5740.03|115
1728285110000|2024-10-07 07:11:50|5740.73|5740.03|5740.48|5739.78|5740.98|5740.28|5740.48|5739.78|44
1728285120000|2024-10-07 07:12:00|5740.23|5739.53|5740.48|5739.78|5740.48|5739.78|5740.23|5739.53|62
1728285130000|2024-10-07 07:12:10|5740.73|5740.03|5740.23|5739.53|5740.73|5740.03|5740.23|5739.53|70
1728285140000|2024-10-07 07:12:20|5740.35|5739.65|5739.73|5739.03|5740.48|5739.78|5739.73|5739.03|92
1728285150000|2024-10-07 07:12:30|||||||||89
1728285160000|2024-10-07 07:12:40|5739.98|5739.28|5739.73|5739.03|5739.98|5739.28|5739.73|5739.03|42
1728285170000|2024-10-07 07:12:50|5739.98|5739.28|5739.98|5739.28|5739.98|5739.28|5739.73|5739.03|53
1728285180000|2024-10-07 07:13:00|5739.73|5739.03|5739.98|5739.28|5739.98|5739.28|5739.73|5739.03|77
1728285190000|2024-10-07 07:13:10|5740.23|5739.53|5739.98|5739.28|5740.23|5739.53|5739.73|5739.03|99
1728285200000|2024-10-07 07:13:20|5739.73|5739.03|5739.98|5739.28|5739.98|5739.28|5739.73|5739.03|69
1728285210000|2024-10-07 07:13:30|5739.73|5739.03|5739.73|5739.03|5739.73|5739.03|5739.73|5739.03|30
1728285220000|2024-10-07 07:13:40|5739.48|5738.78|5739.73|5739.03|5739.98|5739.28|5739.48|5738.78|339
1728285230000|2024-10-07 07:13:50|5739.85|5739.15|5739.73|5739.03|5739.98|5739.28|5739.73|5739.03|60
1728285240000|2024-10-07 07:14:00|5739.6|5738.9|5739.6|5738.9|5739.98|5739.28|5739.48|5738.78|52
1728285250000|2024-10-07 07:14:10|5739.73|5739.03|5739.6|5738.9|5739.73|5739.03|5739.48|5738.78|33
1728285260000|2024-10-07 07:14:20|5739.48|5738.78|5739.98|5739.28|5739.98|5739.28|5739.48|5738.78|26
1728285270000|2024-10-07 07:14:30|5740.23|5739.53|5739.98|5739.28|5740.23|5739.53|5739.85|5739.15|28
1728285280000|2024-10-07 07:14:40|5740.23|5739.53|5739.98|5739.28|5740.23|5739.53|5739.73|5739.03|79
1728285290000|2024-10-07 07:14:50|5739.85|5739.15|5739.98|5739.28|5740.23|5739.53|5739.73|5739.03|58
1728285300000|2024-10-07 07:15:00|5739.73|5739.03|5738.73|5738.03|5739.73|5739.03|5738.73|5738.03|295
1728285310000|2024-10-07 07:15:10|5739.23|5738.53|5738.73|5738.03|5739.23|5738.53|5738.73|5738.03|127
1728285320000|2024-10-07 07:15:20|5738.48|5737.78|5738.98|5738.28|5738.98|5738.28|5738.23|5737.53|75
1728285330000|2024-10-07 07:15:30|5739.23|5738.53|5739.23|5738.53|5739.48|5738.78|5739.23|5738.53|37
1728285340000|2024-10-07 07:15:40|5738.98|5738.28|5738.98|5738.28|5738.98|5738.28|5738.98|5738.28|33
1728285350000|2024-10-07 07:15:50|5738.73|5738.03|5738.48|5737.78|5738.73|5738.03|5738.48|5737.78|26
1728285360000|2024-10-07 07:16:00|5738.23|5737.53|5736.48|5735.78|5738.23|5737.53|5736.48|5735.78|315
1728285370000|2024-10-07 07:16:10|5736.73|5736.03|5736.48|5735.78|5736.98|5736.28|5736.48|5735.78|94
1728285380000|2024-10-07 07:16:20|5736.6|5735.9|5736.23|5735.53|5736.73|5736.03|5735.98|5735.28|130
1728285390000|2024-10-07 07:16:30|5736.48|5735.78|5736.73|5736.03|5736.73|5736.03|5736.23|5735.53|48
1728285400000|2024-10-07 07:16:40|5736.85|5736.15|5736.73|5736.03|5736.98|5736.28|5736.6|5735.9|72
1728285410000|2024-10-07 07:16:50|5736.85|5736.15|5737.48|5736.78|5737.48|5736.78|5736.73|5736.03|86
1728285420000|2024-10-07 07:17:00|5737.6|5736.9|5738.73|5738.03|5738.73|5738.03|5737.6|5736.9|183
1728285430000|2024-10-07 07:17:10|5738.48|5737.78|5738.73|5738.03|5738.73|5738.03|5738.48|5737.78|58
1728285440000|2024-10-07 07:17:20|5738.48|5737.78|5738.23|5737.53|5738.48|5737.78|5738.23|5737.53|52
1728285450000|2024-10-07 07:17:30|5737.98|5737.28|5738.48|5737.78|5738.48|5737.78|5737.98|5737.28|52
1728285460000|2024-10-07 07:17:40|5738.23|5737.53|5738.23|5737.53|5738.23|5737.53|5737.73|5737.03|26
1728285470000|2024-10-07 07:17:50|5737.98|5737.28|5737.48|5736.78|5738.23|5737.53|5737.48|5736.78|65
1728285480000|2024-10-07 07:18:00|5737.1|5736.4|5737.23|5736.53|5737.48|5736.78|5736.98|5736.28|117
1728285490000|2024-10-07 07:18:10|5736.98|5736.28|5736.98|5736.28|5736.98|5736.28|5736.73|5736.03|43
1728285500000|2024-10-07 07:18:20|5736.73|5736.03|5736.98|5736.28|5736.98|5736.28|5736.73|5736.03|14
1728285510000|2024-10-07 07:18:30|5736.73|5736.03|5736.73|5736.03|5736.73|5736.03|5736.73|5736.03|26
1728285520000|2024-10-07 07:18:40|5736.85|5736.15|5736.73|5736.03|5737.48|5736.78|5736.73|5736.03|33
1728285530000|2024-10-07 07:18:50|5736.6|5735.9|5736.73|5736.03|5736.98|5736.28|5736.6|5735.9|37
1728285540000|2024-10-07 07:19:00|5736.6|5735.9|5736.48|5735.78|5736.73|5736.03|5736.48|5735.78|27
1728285550000|2024-10-07 07:19:10|5736.23|5735.53|5736.48|5735.78|5736.73|5736.03|5736.23|5735.53|74
1728285560000|2024-10-07 07:19:20|5736.35|5735.65|5736.48|5735.78|5736.48|5735.78|5736.23|5735.53|58
1728285570000|2024-10-07 07:19:30|5737.23|5736.53|5737.23|5736.53|5737.23|5736.53|5737.23|5736.53|76
1728285580000|2024-10-07 07:19:40|5736.98|5736.28|5736.98|5736.28|5736.98|5736.28|5736.98|5736.28|69
1728285590000|2024-10-07 07:19:50|5737.23|5736.53|5736.48|5735.78|5737.23|5736.53|5736.48|5735.78|116
1728285600000|2024-10-07 07:20:00|5736.23|5735.53|5736.73|5736.03|5736.73|5736.03|5735.98|5735.28|161
1728285610000|2024-10-07 07:20:10|5736.48|5735.78|5736.48|5735.78|5736.6|5735.9|5736.23|5735.53|41
1728285620000|2024-10-07 07:20:20|5736.35|5735.65|5736.23|5735.53|5736.35|5735.65|5736.23|5735.53|52
1728285630000|2024-10-07 07:20:30|5735.98|5735.28|5736.23|5735.53|5736.23|5735.53|5735.98|5735.28|62
1728285640000|2024-10-07 07:20:40|5736.48|5735.78|5736.23|5735.53|5736.48|5735.78|5736.23|5735.53|29
1728285650000|2024-10-07 07:20:50|5736.48|5735.78|5735.23|5734.53|5736.48|5735.78|5735.23|5734.53|164
1728285660000|2024-10-07 07:21:00|5735.1|5734.4|5736.23|5735.53|5736.23|5735.53|5734.73|5734.03|182
1728285670000|2024-10-07 07:21:10|5735.98|5735.28|5736.23|5735.53|5736.98|5736.28|5735.98|5735.28|142
1728285680000|2024-10-07 07:21:20|5735.73|5735.03|5735.98|5735.28|5736.23|5735.53|5735.73|5735.03|56
1728285690000|2024-10-07 07:21:30|5735.73|5735.03|5735.98|5735.28|5735.98|5735.28|5735.73|5735.03|43
1728285700000|2024-10-07 07:21:40|5736.23|5735.53|5734.98|5734.28|5736.23|5735.53|5734.98|5734.28|74
1728285710000|2024-10-07 07:21:50|5734.73|5734.03|5734.73|5734.03|5734.98|5734.28|5734.48|5733.78|120
1728285720000|2024-10-07 07:22:00|5734.48|5733.78|5734.48|5733.78|5734.48|5733.78|5734.48|5733.78|48
1728285730000|2024-10-07 07:22:10|5734.73|5734.03|5734.48|5733.78|5734.73|5734.03|5734.48|5733.78|50
1728285740000|2024-10-07 07:22:20|5734.35|5733.65|5733.98|5733.28|5734.48|5733.78|5733.73|5733.03|253
1728285750000|2024-10-07 07:22:30|5733.73|5733.03|5733.98|5733.28|5734.23|5733.53|5733.73|5733.03|87
1728285760000|2024-10-07 07:22:40|5734.1|5733.4|5734.48|5733.78|5734.73|5734.03|5733.73|5733.03|176
1728285770000|2024-10-07 07:22:50|5734.73|5734.03|5734.23|5733.53|5734.73|5734.03|5734.23|5733.53|48
1728285780000|2024-10-07 07:23:00|5734.48|5733.78|5734.73|5734.03|5734.73|5734.03|5733.73|5733.03|136
1728285790000|2024-10-07 07:23:10|5734.98|5734.28|5734.73|5734.03|5734.98|5734.28|5734.73|5734.03|59
1728285800000|2024-10-07 07:23:20|5734.48|5733.78|5733.98|5733.28|5734.48|5733.78|5733.98|5733.28|61
1728285810000|2024-10-07 07:23:30|5733.73|5733.03|5733.48|5732.78|5733.85|5733.15|5733.48|5732.78|109
1728285820000|2024-10-07 07:23:40|5733.73|5733.03|5733.48|5732.78|5733.73|5733.03|5733.48|5732.78|60
1728285830000|2024-10-07 07:23:50|5733.73|5733.03|5733.98|5733.28|5733.98|5733.28|5733.73|5733.03|68
1728285840000|2024-10-07 07:24:00|5733.73|5733.03|5733.48|5732.78|5733.98|5733.28|5732.73|5732.03|244
1728285850000|2024-10-07 07:24:10|5733.73|5733.03|5733.48|5732.78|5733.73|5733.03|5733.48|5732.78|53
1728285860000|2024-10-07 07:24:20|5733.73|5733.03|5733.98|5733.28|5733.98|5733.28|5733.73|5733.03|98
1728285870000|2024-10-07 07:24:30|5734.1|5733.4|5733.73|5733.03|5734.1|5733.4|5733.73|5733.03|40
1728285880000|2024-10-07 07:24:40|5733.98|5733.28|5734.23|5733.53|5734.23|5733.53|5733.98|5733.28|49
1728285890000|2024-10-07 07:24:50|5734.48|5733.78|5734.23|5733.53|5734.98|5734.28|5734.23|5733.53|148
1728285900000|2024-10-07 07:25:00|5733.98|5733.28|5733.73|5733.03|5734.23|5733.53|5733.48|5732.78|91
1728285910000|2024-10-07 07:25:10|5733.48|5732.78|5733.98|5733.28|5734.23|5733.53|5733.48|5732.78|68
1728285920000|2024-10-07 07:25:20|5734.1|5733.4|5734.48|5733.78|5734.48|5733.78|5733.98|5733.28|60
1728285930000|2024-10-07 07:25:30|5734.35|5733.65|5733.73|5733.03|5734.48|5733.78|5733.73|5733.03|102
1728285940000|2024-10-07 07:25:40|5733.48|5732.78|5732.98|5732.28|5733.48|5732.78|5732.73|5732.03|89
1728285950000|2024-10-07 07:25:50|5732.73|5732.03|5732.73|5732.03|5732.98|5732.28|5732.6|5731.9|56
1728285960000|2024-10-07 07:26:00|5732.48|5731.78|5731.98|5731.28|5732.48|5731.78|5731.73|5731.03|312
1728285970000|2024-10-07 07:26:10|5731.73|5731.03|5731.73|5731.03|5731.73|5731.03|5731.48|5730.78|121
1728285980000|2024-10-07 07:26:20|5731.98|5731.28|5731.48|5730.78|5731.98|5731.28|5731.48|5730.78|43
1728285990000|2024-10-07 07:26:30|5731.73|5731.03|5731.48|5730.78|5731.73|5731.03|5730.98|5730.28|258
1728286000000|2024-10-07 07:26:40|5731.73|5731.03|5731.48|5730.78|5731.73|5731.03|5731.48|5730.78|36
1728286010000|2024-10-07 07:26:50|5731.23|5730.53|5731.73|5731.03|5731.73|5731.03|5731.1|5730.4|47
1728286020000|2024-10-07 07:27:00|5731.48|5730.78|5731.48|5730.78|5731.73|5731.03|5731.48|5730.78|88
1728286030000|2024-10-07 07:27:10|5731.23|5730.53|5731.73|5731.03|5731.73|5731.03|5731.23|5730.53|40
1728286040000|2024-10-07 07:27:20|5731.48|5730.78|5731.48|5730.78|5731.48|5730.78|5731.23|5730.53|43
1728286050000|2024-10-07 07:27:30|5731.73|5731.03|5731.98|5731.28|5731.98|5731.28|5731.73|5731.03|88
1728286060000|2024-10-07 07:27:40|||||||||43
1728286070000|2024-10-07 07:27:50|5731.73|5731.03|5731.73|5731.03|5731.85|5731.15|5731.73|5731.03|84
1728286080000|2024-10-07 07:28:00|5731.48|5730.78|5731.48|5730.78|5731.73|5731.03|5731.35|5730.65|74
1728286090000|2024-10-07 07:28:10|5731.23|5730.53|5731.6|5730.9|5731.98|5731.28|5731.23|5730.53|136
1728286100000|2024-10-07 07:28:20|5731.48|5730.78|5731.23|5730.53|5731.48|5730.78|5731.23|5730.53|9
1728286110000|2024-10-07 07:28:30|5731.1|5730.4|5731.23|5730.53|5731.23|5730.53|5730.73|5730.03|72
1728286120000|2024-10-07 07:28:40|5731.48|5730.78|5731.23|5730.53|5731.48|5730.78|5731.23|5730.53|31
1728286130000|2024-10-07 07:28:50|5731.48|5730.78|5731.23|5730.53|5731.48|5730.78|5731.23|5730.53|58
1728286140000|2024-10-07 07:29:00|5731.48|5730.78|5731.73|5731.03|5732.23|5731.53|5731.48|5730.78|174
1728286150000|2024-10-07 07:29:10|5731.48|5730.78|5731.73|5731.03|5731.73|5731.03|5731.48|5730.78|27
1728286160000|2024-10-07 07:29:20|||||||||40
1728286170000|2024-10-07 07:29:30|5731.98|5731.28|5731.98|5731.28|5731.98|5731.28|5731.6|5730.9|39
1728286180000|2024-10-07 07:29:40|5731.73|5731.03|5731.48|5730.78|5731.73|5731.03|5731.48|5730.78|33
1728286190000|2024-10-07 07:29:50|5731.23|5730.53|5731.6|5730.9|5731.73|5731.03|5731.23|5730.53|62
1728286200000|2024-10-07 07:30:00|5731.73|5731.03|5733.23|5732.53|5733.23|5732.53|5731.35|5730.65|454
1728286210000|2024-10-07 07:30:10|5733.1|5732.4|5733.73|5733.03|5733.73|5733.03|5732.98|5732.28|131
1728286220000|2024-10-07 07:30:20|5733.48|5732.78|5733.48|5732.78|5733.98|5733.28|5733.23|5732.53|195
1728286230000|2024-10-07 07:30:30|5733.98|5733.28|5733.48|5732.78|5733.98|5733.28|5733.23|5732.53|86
1728286240000|2024-10-07 07:30:40|5733.23|5732.53|5733.98|5733.28|5733.98|5733.28|5733.23|5732.53|156
1728286250000|2024-10-07 07:30:50|5733.73|5733.03|5733.73|5733.03|5733.98|5733.28|5733.48|5732.78|95
1728286260000|2024-10-07 07:31:00|5733.48|5732.78|5733.73|5733.03|5733.98|5733.28|5733.23|5732.53|143
1728286270000|2024-10-07 07:31:10|5733.6|5732.9|5734.35|5733.65|5734.35|5733.65|5733.6|5732.9|80
1728286280000|2024-10-07 07:31:20|5734.23|5733.53|5733.23|5732.53|5734.23|5733.53|5733.23|5732.53|77
1728286290000|2024-10-07 07:31:30|5733.6|5732.9|5733.6|5732.9|5733.73|5733.03|5733.48|5732.78|29
1728286300000|2024-10-07 07:31:40|5733.73|5733.03|5733.73|5733.03|5733.98|5733.28|5733.73|5733.03|37
1728286310000|2024-10-07 07:31:50|5734.48|5733.78|5734.23|5733.53|5734.98|5734.28|5734.23|5733.53|163
1728286320000|2024-10-07 07:32:00|5734.1|5733.4|5733.48|5732.78|5734.1|5733.4|5733.23|5732.53|164
1728286330000|2024-10-07 07:32:10|5733.35|5732.65|5733.23|5732.53|5733.48|5732.78|5732.73|5732.03|61
1728286340000|2024-10-07 07:32:20|5733.48|5732.78|5732.23|5731.53|5733.48|5732.78|5732.23|5731.53|112
1728286350000|2024-10-07 07:32:30|5731.98|5731.28|5732.48|5731.78|5732.48|5731.78|5731.98|5731.28|132
1728286360000|2024-10-07 07:32:40|5732.73|5732.03|5732.98|5732.28|5732.98|5732.28|5732.73|5732.03|28
1728286370000|2024-10-07 07:32:50|5733.23|5732.53|5732.98|5732.28|5733.23|5732.53|5732.98|5732.28|46
1728286380000|2024-10-07 07:33:00|5732.73|5732.03|5733.23|5732.53|5733.48|5732.78|5732.48|5731.78|157
1728286390000|2024-10-07 07:33:10|5733.48|5732.78|5733.73|5733.03|5733.98|5733.28|5733.48|5732.78|51
1728286400000|2024-10-07 07:33:20|5733.48|5732.78|5733.98|5733.28|5733.98|5733.28|5733.48|5732.78|16
1728286420000|2024-10-07 07:33:40|5733.73|5733.03|5733.85|5733.15|5733.85|5733.15|5733.73|5733.03|33
1728286430000|2024-10-07 07:33:50|5733.73|5733.03|5733.35|5732.65|5733.85|5733.15|5733.23|5732.53|31
1728286440000|2024-10-07 07:34:00|5733.48|5732.78|5733.6|5732.9|5733.73|5733.03|5733.48|5732.78|46
1728286450000|2024-10-07 07:34:10|5733.73|5733.03|5733.73|5733.03|5734.23|5733.53|5733.73|5733.03|43
1728286460000|2024-10-07 07:34:20|5733.98|5733.28|5733.48|5732.78|5733.98|5733.28|5733.48|5732.78|17
1728286470000|2024-10-07 07:34:30|5733.6|5732.9|5733.73|5733.03|5733.73|5733.03|5733.48|5732.78|23
1728286480000|2024-10-07 07:34:40|5733.48|5732.78|5733.73|5733.03|5733.73|5733.03|5733.48|5732.78|11
1728286490000|2024-10-07 07:34:50|5733.85|5733.15|5733.48|5732.78|5734.23|5733.53|5733.48|5732.78|26
1728286500000|2024-10-07 07:35:00|5733.23|5732.53|5733.23|5732.53|5733.6|5732.9|5733.1|5732.4|41
1728286510000|2024-10-07 07:35:10|5733.48|5732.78|5733.23|5732.53|5733.48|5732.78|5733.23|5732.53|32
1728286520000|2024-10-07 07:35:20|5732.98|5732.28|5732.23|5731.53|5732.98|5732.28|5732.23|5731.53|83
1728286530000|2024-10-07 07:35:30|5731.73|5731.03|5731.73|5731.03|5731.73|5731.03|5731.73|5731.03|60
1728286540000|2024-10-07 07:35:40|5731.48|5730.78|5731.98|5731.28|5731.98|5731.28|5731.48|5730.78|46
1728286550000|2024-10-07 07:35:50|5731.85|5731.15|5731.73|5731.03|5731.98|5731.28|5731.73|5731.03|33
1728286560000|2024-10-07 07:36:00|5732.23|5731.53|5731.48|5730.78|5732.23|5731.53|5731.48|5730.78|67
1728286570000|2024-10-07 07:36:10|5732.23|5731.53|5732.48|5731.78|5732.98|5732.28|5732.23|5731.53|267
1728286580000|2024-10-07 07:36:20|5732.73|5732.03|5732.73|5732.03|5733.23|5732.53|5732.73|5732.03|106
1728286590000|2024-10-07 07:36:30|5732.98|5732.28|5732.23|5731.53|5732.98|5732.28|5731.98|5731.28|164
1728286600000|2024-10-07 07:36:40|5732.48|5731.78|5732.23|5731.53|5732.48|5731.78|5732.23|5731.53|77
1728286610000|2024-10-07 07:36:50|5732.1|5731.4|5731.98|5731.28|5732.23|5731.53|5731.73|5731.03|51
1728286620000|2024-10-07 07:37:00|5732.48|5731.78|5732.48|5731.78|5732.73|5732.03|5732.48|5731.78|47
1728286630000|2024-10-07 07:37:10|5732.73|5732.03|5732.23|5731.53|5732.73|5732.03|5732.23|5731.53|25
1728286640000|2024-10-07 07:37:20|5732.1|5731.4|5732.23|5731.53|5732.23|5731.53|5732.1|5731.4|25
1728286650000|2024-10-07 07:37:30|5732.1|5731.4|5732.23|5731.53|5732.6|5731.9|5731.98|5731.28|25
1728286660000|2024-10-07 07:37:40|5732.48|5731.78|5732.48|5731.78|5732.48|5731.78|5732.23|5731.53|51
1728286670000|2024-10-07 07:37:50|5732.23|5731.53|5732.48|5731.78|5732.48|5731.78|5732.23|5731.53|29
1728286680000|2024-10-07 07:38:00|5732.23|5731.53|5732.48|5731.78|5732.98|5732.28|5732.23|5731.53|71
1728286690000|2024-10-07 07:38:10|5732.23|5731.53|5732.23|5731.53|5732.23|5731.53|5731.98|5731.28|34
1728286700000|2024-10-07 07:38:20|5731.98|5731.28|5731.23|5730.53|5731.98|5731.28|5731.23|5730.53|62
1728286710000|2024-10-07 07:38:30|5731.48|5730.78|5731.48|5730.78|5731.48|5730.78|5731.48|5730.78|96
1728286720000|2024-10-07 07:38:40|5731.73|5731.03|5731.48|5730.78|5731.73|5731.03|5731.48|5730.78|40
1728286730000|2024-10-07 07:38:50|5731.73|5731.03|5731.73|5731.03|5731.98|5731.28|5731.48|5730.78|20
1728286740000|2024-10-07 07:39:00|5731.6|5730.9|5731.23|5730.53|5731.6|5730.9|5731.23|5730.53|119
1728286750000|2024-10-07 07:39:10|5730.98|5730.28|5729.98|5729.28|5731.1|5730.4|5729.98|5729.28|484
1728286760000|2024-10-07 07:39:20|5730.23|5729.53|5730.23|5729.53|5730.23|5729.53|5729.98|5729.28|89
1728286770000|2024-10-07 07:39:30|5730.48|5729.78|5729.98|5729.28|5730.48|5729.78|5729.98|5729.28|63
1728286780000|2024-10-07 07:39:40|5729.73|5729.03|5728.98|5728.28|5729.73|5729.03|5727.98|5727.28|464
1728286790000|2024-10-07 07:39:50|5728.48|5727.78|5728.48|5727.78|5728.73|5728.03|5728.48|5727.78|56
1728286800000|2024-10-07 07:40:00|5728.73|5728.03|5728.23|5727.53|5728.73|5728.03|5728.23|5727.53|108
1728286810000|2024-10-07 07:40:10|5728.48|5727.78|5727.98|5727.28|5728.6|5727.9|5727.98|5727.28|66
1728286820000|2024-10-07 07:40:20|5728.1|5727.4|5728.48|5727.78|5728.98|5728.28|5728.1|5727.4|91
1728286830000|2024-10-07 07:40:30|5728.23|5727.53|5727.48|5726.78|5728.48|5727.78|5727.48|5726.78|70
1728286840000|2024-10-07 07:40:40|5727.73|5727.03|5728.23|5727.53|5728.23|5727.53|5727.6|5726.9|128
1728286850000|2024-10-07 07:40:50|5728.48|5727.78|5729.23|5728.53|5729.23|5728.53|5728.48|5727.78|127
1728286860000|2024-10-07 07:41:00|5728.98|5728.28|5728.48|5727.78|5728.98|5728.28|5728.48|5727.78|91
1728286870000|2024-10-07 07:41:10|5728.73|5728.03|5728.48|5727.78|5728.73|5728.03|5728.23|5727.53|69
1728286880000|2024-10-07 07:41:20|5728.23|5727.53|5728.73|5728.03|5728.73|5728.03|5728.23|5727.53|46
1728286890000|2024-10-07 07:41:30|5728.98|5728.28|5728.98|5728.28|5728.98|5728.28|5728.98|5728.28|17
1728286900000|2024-10-07 07:41:40|5729.23|5728.53|5729.98|5729.28|5729.98|5729.28|5729.23|5728.53|162
1728286910000|2024-10-07 07:41:50|5730.23|5729.53|5730.1|5729.4|5730.23|5729.53|5729.98|5729.28|100
1728286920000|2024-10-07 07:42:00|5730.23|5729.53|5730.23|5729.53|5730.48|5729.78|5730.23|5729.53|39
1728286930000|2024-10-07 07:42:10|5730.48|5729.78|5730.98|5730.28|5730.98|5730.28|5730.48|5729.78|93
1728286940000|2024-10-07 07:42:20|5730.73|5730.03|5729.73|5729.03|5730.73|5730.03|5729.73|5729.03|161
1728286950000|2024-10-07 07:42:30|5729.23|5728.53|5729.23|5728.53|5729.23|5728.53|5728.98|5728.28|101
1728286960000|2024-10-07 07:42:40|5728.98|5728.28|5727.6|5726.9|5729.23|5728.53|5727.48|5726.78|290
1728286970000|2024-10-07 07:42:50|5727.98|5727.28|5728.48|5727.78|5728.6|5727.9|5727.73|5727.03|214
1728286980000|2024-10-07 07:43:00|5728.73|5728.03|5728.73|5728.03|5728.73|5728.03|5728.48|5727.78|63
1728286990000|2024-10-07 07:43:10|5728.85|5728.15|5728.6|5727.9|5728.98|5728.28|5728.48|5727.78|17
1728287000000|2024-10-07 07:43:20|5728.48|5727.78|5728.23|5727.53|5728.6|5727.9|5727.98|5727.28|28
1728287010000|2024-10-07 07:43:30|5728.48|5727.78|5728.48|5727.78|5728.73|5728.03|5728.48|5727.78|16
1728287020000|2024-10-07 07:43:40|5728.73|5728.03|5729.23|5728.53|5729.23|5728.53|5728.73|5728.03|96
1728287030000|2024-10-07 07:43:50|5729.1|5728.4|5729.23|5728.53|5729.23|5728.53|5728.98|5728.28|29
1728287040000|2024-10-07 07:44:00|||||||||46
1728287050000|2024-10-07 07:44:10|5728.98|5728.28|5728.98|5728.28|5729.48|5728.78|5728.98|5728.28|50
1728287060000|2024-10-07 07:44:20|5728.73|5728.03|5728.48|5727.78|5728.98|5728.28|5728.23|5727.53|77
1728287070000|2024-10-07 07:44:30|5728.73|5728.03|5728.73|5728.03|5728.73|5728.03|5728.48|5727.78|42
1728287080000|2024-10-07 07:44:40|5728.48|5727.78|5729.73|5729.03|5729.73|5729.03|5728.48|5727.78|131
1728287090000|2024-10-07 07:44:50|5729.6|5728.9|5729.48|5728.78|5729.73|5729.03|5729.23|5728.53|32
1728287100000|2024-10-07 07:45:00|5729.23|5728.53|5729.48|5728.78|5729.48|5728.78|5729.23|5728.53|50
1728287110000|2024-10-07 07:45:10|5729.73|5729.03|5730.48|5729.78|5730.48|5729.78|5729.48|5728.78|189
1728287120000|2024-10-07 07:45:20|5730.23|5729.53|5730.98|5730.28|5730.98|5730.28|5730.1|5729.4|190
1728287130000|2024-10-07 07:45:30|5730.73|5730.03|5730.48|5729.78|5730.73|5730.03|5730.48|5729.78|88
1728287140000|2024-10-07 07:45:40|5730.73|5730.03|5730.73|5730.03|5730.98|5730.28|5730.73|5730.03|85
1728287150000|2024-10-07 07:45:50|5730.85|5730.15|5731.23|5730.53|5731.23|5730.53|5730.85|5730.15|104
1728287160000|2024-10-07 07:46:00|5730.98|5730.28|5731.23|5730.53|5731.48|5730.78|5730.98|5730.28|49
1728287170000|2024-10-07 07:46:10|5730.98|5730.28|5731.1|5730.4|5731.1|5730.4|5730.98|5730.28|6
1728287180000|2024-10-07 07:46:20|5730.98|5730.28|5730.73|5730.03|5731.35|5730.65|5730.73|5730.03|56
1728287190000|2024-10-07 07:46:30|5730.48|5729.78|5730.73|5730.03|5730.98|5730.28|5730.48|5729.78|72
1728287200000|2024-10-07 07:46:40|5730.6|5729.9|5730.98|5730.28|5730.98|5730.28|5730.6|5729.9|19
1728287210000|2024-10-07 07:46:50|5731.23|5730.53|5731.23|5730.53|5731.23|5730.53|5730.98|5730.28|18
1728287220000|2024-10-07 07:47:00|5731.48|5730.78|5732.48|5731.78|5732.48|5731.78|5731.48|5730.78|152
1728287230000|2024-10-07 07:47:10|5732.23|5731.53|5732.48|5731.78|5732.48|5731.78|5732.23|5731.53|66
1728287240000|2024-10-07 07:47:20|5732.35|5731.65|5731.73|5731.03|5732.48|5731.78|5731.73|5731.03|23
1728287250000|2024-10-07 07:47:30|5731.98|5731.28|5731.73|5731.03|5731.98|5731.28|5731.73|5731.03|11
1728287260000|2024-10-07 07:47:40|5731.98|5731.28|5731.98|5731.28|5731.98|5731.28|5731.98|5731.28|56
1728287270000|2024-10-07 07:47:50|5731.73|5731.03|5731.73|5731.03|5731.98|5731.28|5731.73|5731.03|48
1728287280000|2024-10-07 07:48:00|5731.48|5730.78|5731.73|5731.03|5731.98|5731.28|5731.48|5730.78|17
1728287290000|2024-10-07 07:48:10|5731.98|5731.28|5732.23|5731.53|5732.23|5731.53|5731.73|5731.03|28
1728287300000|2024-10-07 07:48:20|5732.48|5731.78|5732.35|5731.65|5732.48|5731.78|5732.35|5731.65|38
1728287310000|2024-10-07 07:48:30|5732.48|5731.78|5732.73|5732.03|5732.73|5732.03|5732.48|5731.78|35
1728287320000|2024-10-07 07:48:40|5732.6|5731.9|5732.73|5732.03|5732.73|5732.03|5732.48|5731.78|39
1728287330000|2024-10-07 07:48:50|5732.6|5731.9|5732.6|5731.9|5732.73|5732.03|5732.48|5731.78|15
1728287340000|2024-10-07 07:49:00|5732.48|5731.78|5731.73|5731.03|5732.48|5731.78|5731.73|5731.03|102
1728287350000|2024-10-07 07:49:10|5731.85|5731.15|5731.73|5731.03|5731.98|5731.28|5731.73|5731.03|64
1728287360000|2024-10-07 07:49:20|5731.48|5730.78|5731.48|5730.78|5731.6|5730.9|5731.48|5730.78|21
1728287370000|2024-10-07 07:49:30|5730.98|5730.28|5730.48|5729.78|5731.23|5730.53|5730.48|5729.78|129
1728287380000|2024-10-07 07:49:40|5730.23|5729.53|5730.23|5729.53|5730.23|5729.53|5730.23|5729.53|28
1728287390000|2024-10-07 07:49:50|5730.73|5730.03|5731.23|5730.53|5731.48|5730.78|5730.73|5730.03|54
1728287400000|2024-10-07 07:50:00|5730.98|5730.28|5730.98|5730.28|5730.98|5730.28|5730.73|5730.03|50
1728287410000|2024-10-07 07:50:10|5731.23|5730.53|5731.48|5730.78|5731.48|5730.78|5731.23|5730.53|16
1728287420000|2024-10-07 07:50:20|5731.73|5731.03|5731.48|5730.78|5731.98|5731.28|5731.23|5730.53|34
1728287430000|2024-10-07 07:50:30|5731.23|5730.53|5730.98|5730.28|5731.23|5730.53|5730.98|5730.28|10
1728287440000|2024-10-07 07:50:40|5730.85|5730.15|5730.98|5730.28|5730.98|5730.28|5730.73|5730.03|25
1728287450000|2024-10-07 07:50:50|||||||||4
1728287460000|2024-10-07 07:51:00|5730.73|5730.03|5731.23|5730.53|5731.23|5730.53|5730.73|5730.03|42
1728287470000|2024-10-07 07:51:10|5731.35|5730.65|5731.23|5730.53|5731.73|5731.03|5731.23|5730.53|49
1728287480000|2024-10-07 07:51:20|5731.48|5730.78|5731.48|5730.78|5731.48|5730.78|5731.48|5730.78|4
1728287490000|2024-10-07 07:51:30|5731.73|5731.03|5731.73|5731.03|5731.73|5731.03|5731.73|5731.03|42
1728287500000|2024-10-07 07:51:40|5731.98|5731.28|5731.98|5731.28|5732.23|5731.53|5731.98|5731.28|97
1728287510000|2024-10-07 07:51:50|5731.73|5731.03|5731.98|5731.28|5731.98|5731.28|5731.73|5731.03|47
1728287520000|2024-10-07 07:52:00|5732.23|5731.53|5731.98|5731.28|5732.23|5731.53|5731.98|5731.28|43
1728287530000|2024-10-07 07:52:10|5732.48|5731.78|5732.98|5732.28|5732.98|5732.28|5732.23|5731.53|63
1728287540000|2024-10-07 07:52:20|5733.1|5732.4|5733.73|5733.03|5733.73|5733.03|5732.98|5732.28|115
1728287550000|2024-10-07 07:52:30|5733.85|5733.15|5732.98|5732.28|5733.85|5733.15|5732.98|5732.28|92
1728287560000|2024-10-07 07:52:40|5732.48|5731.78|5732.48|5731.78|5732.73|5732.03|5732.48|5731.78|25
1728287570000|2024-10-07 07:52:50|5732.23|5731.53|5731.23|5730.53|5732.23|5731.53|5731.23|5730.53|143
1728287580000|2024-10-07 07:53:00|5730.98|5730.28|5730.23|5729.53|5730.98|5730.28|5730.23|5729.53|70
1728287590000|2024-10-07 07:53:10|5730.48|5729.78|5730.85|5730.15|5730.85|5730.15|5730.48|5729.78|58
1728287600000|2024-10-07 07:53:20|5730.73|5730.03|5731.23|5730.53|5731.48|5730.78|5730.73|5730.03|41
1728287610000|2024-10-07 07:53:30|5731.48|5730.78|5730.73|5730.03|5731.48|5730.78|5730.73|5730.03|41
1728287620000|2024-10-07 07:53:40|5730.6|5729.9|5729.98|5729.28|5730.6|5729.9|5729.73|5729.03|111
1728287630000|2024-10-07 07:53:50|5730.23|5729.53|5730.23|5729.53|5730.23|5729.53|5729.98|5729.28|64
1728287640000|2024-10-07 07:54:00|5729.98|5729.28|5728.98|5728.28|5729.98|5729.28|5728.98|5728.28|74
1728287650000|2024-10-07 07:54:10|5728.73|5728.03|5729.23|5728.53|5729.48|5728.78|5728.73|5728.03|35
1728287660000|2024-10-07 07:54:20|5729.35|5728.65|5729.73|5729.03|5729.73|5729.03|5729.23|5728.53|40
1728287670000|2024-10-07 07:54:30|5729.6|5728.9|5729.48|5728.78|5729.73|5729.03|5729.48|5728.78|22
1728287680000|2024-10-07 07:54:40|5729.23|5728.53|5729.23|5728.53|5729.23|5728.53|5728.98|5728.28|84
1728287690000|2024-10-07 07:54:50|5729.73|5729.03|5729.73|5729.03|5729.98|5729.28|5729.48|5728.78|72
1728287700000|2024-10-07 07:55:00|5729.23|5728.53|5729.73|5729.03|5729.73|5729.03|5728.98|5728.28|70
1728287710000|2024-10-07 07:55:10|5729.48|5728.78|5729.98|5729.28|5729.98|5729.28|5729.48|5728.78|65
1728287720000|2024-10-07 07:55:20|5730.23|5729.53|5730.23|5729.53|5730.23|5729.53|5729.98|5729.28|38
1728287730000|2024-10-07 07:55:30|5730.35|5729.65|5730.73|5730.03|5730.73|5730.03|5730.35|5729.65|44
1728287740000|2024-10-07 07:55:40|5730.6|5729.9|5729.73|5729.03|5730.6|5729.9|5729.73|5729.03|31
1728287750000|2024-10-07 07:55:50|5729.98|5729.28|5730.23|5729.53|5730.48|5729.78|5729.98|5729.28|48
1728287760000|2024-10-07 07:56:00|5729.98|5729.28|5729.23|5728.53|5729.98|5729.28|5728.98|5728.28|110
1728287770000|2024-10-07 07:56:10|5729.35|5728.65|5729.1|5728.4|5729.35|5728.65|5728.98|5728.28|22
1728287780000|2024-10-07 07:56:20|5729.23|5728.53|5728.98|5728.28|5729.23|5728.53|5728.85|5728.15|20
1728287790000|2024-10-07 07:56:30|5728.85|5728.15|5728.98|5728.28|5728.98|5728.28|5728.73|5728.03|12
1728287800000|2024-10-07 07:56:40|5728.73|5728.03|5728.6|5727.9|5728.73|5728.03|5728.23|5727.53|67
1728287810000|2024-10-07 07:56:50|5728.48|5727.78|5728.48|5727.78|5728.73|5728.03|5728.48|5727.78|8
1728287820000|2024-10-07 07:57:00|5728.73|5728.03|5728.48|5727.78|5728.73|5728.03|5728.48|5727.78|10
1728287830000|2024-10-07 07:57:10|5728.23|5727.53|5728.23|5727.53|5728.73|5728.03|5728.23|5727.53|58
1728287840000|2024-10-07 07:57:20|5728.35|5727.65|5728.48|5727.78|5728.48|5727.78|5728.35|5727.65|17
1728287850000|2024-10-07 07:57:30|5728.73|5728.03|5728.73|5728.03|5729.23|5728.53|5728.48|5727.78|32
1728287860000|2024-10-07 07:57:40|5728.85|5728.15|5728.23|5727.53|5728.85|5728.15|5727.98|5727.28|66
1728287870000|2024-10-07 07:57:50|5728.35|5727.65|5728.98|5728.28|5728.98|5728.28|5728.35|5727.65|71
1728287880000|2024-10-07 07:58:00|5729.23|5728.53|5729.23|5728.53|5729.23|5728.53|5728.98|5728.28|35
1728287890000|2024-10-07 07:58:10|5728.98|5728.28|5729.73|5729.03|5729.73|5729.03|5728.98|5728.28|40
1728287900000|2024-10-07 07:58:20|5729.48|5728.78|5729.23|5728.53|5729.48|5728.78|5728.98|5728.28|31
1728287910000|2024-10-07 07:58:30|5729.48|5728.78|5729.48|5728.78|5729.73|5729.03|5729.48|5728.78|16
1728287920000|2024-10-07 07:58:40|5729.73|5729.03|5729.73|5729.03|5729.98|5729.28|5729.6|5728.9|47
1728287930000|2024-10-07 07:58:50|5729.6|5728.9|5729.48|5728.78|5729.73|5729.03|5729.23|5728.53|32
1728287940000|2024-10-07 07:59:00|5729.35|5728.65|5728.98|5728.28|5729.6|5728.9|5728.98|5728.28|21
1728287950000|2024-10-07 07:59:10|5728.73|5728.03|5728.98|5728.28|5728.98|5728.28|5728.6|5727.9|21
1728287960000|2024-10-07 07:59:20|5728.85|5728.15|5728.85|5728.15|5728.98|5728.28|5728.73|5728.03|29
1728287970000|2024-10-07 07:59:30|5728.98|5728.28|5728.85|5728.15|5728.98|5728.28|5728.73|5728.03|6
1728287980000|2024-10-07 07:59:40|5728.98|5728.28|5729.48|5728.78|5729.48|5728.78|5728.98|5728.28|37
1728287990000|2024-10-07 07:59:50|5728.98|5728.28|5728.98|5728.28|5729.23|5728.53|5728.98|5728.28|31
1728288000000|2024-10-07 08:00:00|5729.23|5728.53|5729.48|5728.78|5729.73|5729.03|5728.98|5728.28|184
1728288010000|2024-10-07 08:00:10|5729.73|5729.03|5730.48|5729.78|5730.48|5729.78|5729.73|5729.03|98
1728288020000|2024-10-07 08:00:20|5730.23|5729.53|5729.98|5729.28|5730.73|5730.03|5729.98|5729.28|78
1728288030000|2024-10-07 08:00:30|5729.73|5729.03|5729.98|5729.28|5730.23|5729.53|5729.73|5729.03|44
1728288040000|2024-10-07 08:00:40|5730.23|5729.53|5730.48|5729.78|5730.48|5729.78|5729.6|5728.9|117
1728288050000|2024-10-07 08:00:50|5730.73|5730.03|5730.23|5729.53|5730.73|5730.03|5729.85|5729.15|73
1728288060000|2024-10-07 08:01:00|5729.98|5729.28|5729.98|5729.28|5730.23|5729.53|5729.48|5728.78|45
1728288070000|2024-10-07 08:01:10|5730.23|5729.53|5730.23|5729.53|5730.48|5729.78|5729.98|5729.28|42
1728288080000|2024-10-07 08:01:20|5730.48|5729.78|5729.98|5729.28|5730.48|5729.78|5729.98|5729.28|51
1728288090000|2024-10-07 08:01:30|5729.73|5729.03|5729.98|5729.28|5730.23|5729.53|5729.73|5729.03|63
1728288100000|2024-10-07 08:01:40|5730.23|5729.53|5730.23|5729.53|5730.23|5729.53|5729.98|5729.28|42
1728288110000|2024-10-07 08:01:50|5730.1|5729.4|5730.23|5729.53|5730.48|5729.78|5729.98|5729.28|34
1728288120000|2024-10-07 08:02:00|5729.98|5729.28|5729.35|5728.65|5729.98|5729.28|5729.23|5728.53|94
1728288130000|2024-10-07 08:02:10|5729.48|5728.78|5729.98|5729.28|5729.98|5729.28|5729.48|5728.78|72
1728288140000|2024-10-07 08:02:20|5730.23|5729.53|5731.35|5730.65|5731.48|5730.78|5730.23|5729.53|79
1728288150000|2024-10-07 08:02:30|5731.23|5730.53|5731.23|5730.53|5731.23|5730.53|5730.98|5730.28|59
1728288160000|2024-10-07 08:02:40|5731.48|5730.78|5731.48|5730.78|5731.73|5731.03|5731.23|5730.53|85
1728288170000|2024-10-07 08:02:50|5731.23|5730.53|5730.23|5729.53|5731.23|5730.53|5730.23|5729.53|96
1728288180000|2024-10-07 08:03:00|5730.48|5729.78|5729.98|5729.28|5730.73|5730.03|5729.98|5729.28|48
1728288190000|2024-10-07 08:03:10|5729.73|5729.03|5730.48|5729.78|5730.48|5729.78|5729.23|5728.53|84
1728288200000|2024-10-07 08:03:20|5730.73|5730.03|5731.73|5731.03|5731.73|5731.03|5730.73|5730.03|115
1728288210000|2024-10-07 08:03:30|5731.48|5730.78|5732.23|5731.53|5732.23|5731.53|5731.35|5730.65|90
1728288220000|2024-10-07 08:03:40|5732.48|5731.78|5732.73|5732.03|5732.73|5732.03|5732.48|5731.78|27
1728288230000|2024-10-07 08:03:50|5732.48|5731.78|5732.98|5732.28|5733.48|5732.78|5732.48|5731.78|68
1728288240000|2024-10-07 08:04:00|5733.1|5732.4|5732.48|5731.78|5733.23|5732.53|5732.23|5731.53|87
1728288250000|2024-10-07 08:04:10|5732.73|5732.03|5733.23|5732.53|5733.23|5732.53|5732.48|5731.78|51
1728288260000|2024-10-07 08:04:20|5733.48|5732.78|5733.23|5732.53|5733.48|5732.78|5732.98|5732.28|45
1728288270000|2024-10-07 08:04:30|5732.98|5732.28|5733.48|5732.78|5733.48|5732.78|5732.98|5732.28|165
1728288280000|2024-10-07 08:04:40|5733.23|5732.53|5733.23|5732.53|5733.35|5732.65|5733.23|5732.53|16
1728288290000|2024-10-07 08:04:50|5733.48|5732.78|5733.73|5733.03|5733.73|5733.03|5733.48|5732.78|89
1728288300000|2024-10-07 08:05:00|5733.48|5732.78|5732.98|5732.28|5733.73|5733.03|5732.98|5732.28|51
1728288310000|2024-10-07 08:05:10|5732.85|5732.15|5732.48|5731.78|5732.85|5732.15|5731.98|5731.28|96
1728288320000|2024-10-07 08:05:20|5732.73|5732.03|5732.73|5732.03|5732.73|5732.03|5732.48|5731.78|14
1728288330000|2024-10-07 08:05:30|5732.85|5732.15|5731.73|5731.03|5732.85|5732.15|5731.73|5731.03|131
1728288340000|2024-10-07 08:05:40|5731.98|5731.28|5732.98|5732.28|5732.98|5732.28|5731.98|5731.28|95
1728288350000|2024-10-07 08:05:50|5733.23|5732.53|5732.73|5732.03|5733.23|5732.53|5732.73|5732.03|23
1728288360000|2024-10-07 08:06:00|5732.6|5731.9|5732.23|5731.53|5732.6|5731.9|5731.98|5731.28|119
1728288370000|2024-10-07 08:06:10|5732.1|5731.4|5732.48|5731.78|5732.48|5731.78|5731.98|5731.28|63
1728288380000|2024-10-07 08:06:20|5732.23|5731.53|5732.48|5731.78|5732.73|5732.03|5731.73|5731.03|141
1728288390000|2024-10-07 08:06:30|5732.73|5732.03|5732.48|5731.78|5732.73|5732.03|5732.48|5731.78|29
1728288400000|2024-10-07 08:06:40|5732.23|5731.53|5732.48|5731.78|5732.48|5731.78|5732.23|5731.53|66
1728288410000|2024-10-07 08:06:50|5732.73|5732.03|5732.48|5731.78|5732.73|5732.03|5732.48|5731.78|19
1728288420000|2024-10-07 08:07:00|5732.35|5731.65|5732.73|5732.03|5732.73|5732.03|5732.35|5731.65|40
1728288430000|2024-10-07 08:07:10|5732.6|5731.9|5732.73|5732.03|5733.23|5732.53|5732.48|5731.78|41
1728288440000|2024-10-07 08:07:20|5732.48|5731.78|5733.23|5732.53|5733.23|5732.53|5732.48|5731.78|30
1728288450000|2024-10-07 08:07:30|5733.35|5732.65|5733.23|5732.53|5733.48|5732.78|5733.23|5732.53|33
1728288460000|2024-10-07 08:07:40|5733.48|5732.78|5733.48|5732.78|5733.73|5733.03|5733.23|5732.53|40
1728288470000|2024-10-07 08:07:50|5733.35|5732.65|5733.23|5732.53|5733.35|5732.65|5732.98|5732.28|45
1728288480000|2024-10-07 08:08:00|5733.48|5732.78|5733.48|5732.78|5733.48|5732.78|5733.48|5732.78|9
1728288490000|2024-10-07 08:08:10|5733.23|5732.53|5732.48|5731.78|5733.23|5732.53|5732.48|5731.78|92
1728288500000|2024-10-07 08:08:20|5732.73|5732.03|5732.98|5732.28|5732.98|5732.28|5732.48|5731.78|23
1728288510000|2024-10-07 08:08:30|5732.85|5732.15|5732.73|5732.03|5732.85|5732.15|5732.73|5732.03|2
1728288520000|2024-10-07 08:08:40|5732.48|5731.78|5732.48|5731.78|5732.48|5731.78|5732.23|5731.53|31
1728288530000|2024-10-07 08:08:50|5732.73|5732.03|5733.23|5732.53|5733.23|5732.53|5732.35|5731.65|15
1728288540000|2024-10-07 08:09:00|5732.98|5732.28|5733.73|5733.03|5733.98|5733.28|5732.98|5732.28|77
1728288550000|2024-10-07 08:09:10|5733.98|5733.28|5733.73|5733.03|5733.98|5733.28|5733.73|5733.03|21
1728288560000|2024-10-07 08:09:20|5733.85|5733.15|5733.73|5733.03|5733.85|5733.15|5733.73|5733.03|1
1728288570000|2024-10-07 08:09:30|5733.98|5733.28|5733.23|5732.53|5733.98|5733.28|5733.23|5732.53|43
1728288580000|2024-10-07 08:09:40|5733.48|5732.78|5732.73|5732.03|5733.48|5732.78|5732.73|5732.03|61
1728288590000|2024-10-07 08:09:50|5732.85|5732.15|5733.48|5732.78|5733.48|5732.78|5732.85|5732.15|65
1728288600000|2024-10-07 08:10:00|5733.23|5732.53|5733.73|5733.03|5733.98|5733.28|5733.23|5732.53|72
1728288610000|2024-10-07 08:10:10|5733.98|5733.28|5733.23|5732.53|5733.98|5733.28|5733.23|5732.53|36
1728288620000|2024-10-07 08:10:20|5733.48|5732.78|5733.23|5732.53|5733.73|5733.03|5733.23|5732.53|40
1728288630000|2024-10-07 08:10:30|||||||||8
1728288640000|2024-10-07 08:10:40|5732.98|5732.28|5733.73|5733.03|5733.73|5733.03|5732.85|5732.15|42
1728288650000|2024-10-07 08:10:50|5733.98|5733.28|5734.23|5733.53|5734.23|5733.53|5733.98|5733.28|56
1728288660000|2024-10-07 08:11:00|5733.98|5733.28|5734.23|5733.53|5734.23|5733.53|5733.98|5733.28|49
1728288670000|2024-10-07 08:11:10|5734.48|5733.78|5734.23|5733.53|5734.48|5733.78|5734.23|5733.53|42
1728288680000|2024-10-07 08:11:20|5734.1|5733.4|5734.23|5733.53|5734.23|5733.53|5734.1|5733.4|48
1728288690000|2024-10-07 08:11:30|5734.48|5733.78|5734.23|5733.53|5734.48|5733.78|5734.1|5733.4|48
1728288700000|2024-10-07 08:11:40|5734.48|5733.78|5734.48|5733.78|5734.48|5733.78|5734.48|5733.78|9
1728288710000|2024-10-07 08:11:50|5734.23|5733.53|5734.48|5733.78|5734.48|5733.78|5734.23|5733.53|49
1728288720000|2024-10-07 08:12:00|5734.6|5733.9|5734.48|5733.78|5734.6|5733.9|5734.48|5733.78|32
1728288730000|2024-10-07 08:12:10|5734.73|5734.03|5734.48|5733.78|5734.73|5734.03|5734.48|5733.78|71
1728288740000|2024-10-07 08:12:20|5734.23|5733.53|5734.23|5733.53|5734.73|5734.03|5734.23|5733.53|96
1728288750000|2024-10-07 08:12:30|5733.98|5733.28|5733.98|5733.28|5734.23|5733.53|5733.73|5733.03|49
1728288760000|2024-10-07 08:12:40|||||||||16
1728288770000|2024-10-07 08:12:50|5734.1|5733.4|5733.98|5733.28|5734.23|5733.53|5733.48|5732.78|59
1728288780000|2024-10-07 08:13:00|5733.85|5733.15|5733.48|5732.78|5733.98|5733.28|5733.23|5732.53|94
1728288790000|2024-10-07 08:13:10|5733.73|5733.03|5733.6|5732.9|5733.73|5733.03|5733.48|5732.78|34
1728288800000|2024-10-07 08:13:20|5733.48|5732.78|5733.23|5732.53|5733.73|5733.03|5733.23|5732.53|25
1728288810000|2024-10-07 08:13:30|5733.48|5732.78|5733.23|5732.53|5733.48|5732.78|5733.23|5732.53|34
1728288820000|2024-10-07 08:13:40|5733.35|5732.65|5733.48|5732.78|5733.48|5732.78|5733.35|5732.65|23
1728288830000|2024-10-07 08:13:50|5733.6|5732.9|5732.73|5732.03|5733.73|5733.03|5732.73|5732.03|64
1728288840000|2024-10-07 08:14:00|5732.98|5732.28|5733.23|5732.53|5733.23|5732.53|5732.48|5731.78|141
1728288850000|2024-10-07 08:14:10|5732.98|5732.28|5733.23|5732.53|5733.23|5732.53|5732.73|5732.03|42
1728288860000|2024-10-07 08:14:20|5733.1|5732.4|5732.73|5732.03|5733.23|5732.53|5732.73|5732.03|20
1728288870000|2024-10-07 08:14:30|5732.98|5732.28|5732.98|5732.28|5732.98|5732.28|5732.48|5731.78|43
1728288880000|2024-10-07 08:14:40|5733.73|5733.03|5733.73|5733.03|5733.73|5733.03|5733.73|5733.03|49
1728288890000|2024-10-07 08:14:50|5733.48|5732.78|5733.73|5733.03|5733.73|5733.03|5733.48|5732.78|44
1728288900000|2024-10-07 08:15:00|5733.6|5732.9|5733.48|5732.78|5733.73|5733.03|5733.48|5732.78|20
1728288910000|2024-10-07 08:15:10|5732.98|5732.28|5732.98|5732.28|5733.1|5732.4|5732.98|5732.28|85
1728288920000|2024-10-07 08:15:20|5732.73|5732.03|5732.48|5731.78|5732.73|5732.03|5732.48|5731.78|69
1728288930000|2024-10-07 08:15:30|5732.6|5731.9|5732.48|5731.78|5732.73|5732.03|5732.48|5731.78|9
1728288940000|2024-10-07 08:15:40|5732.1|5731.4|5731.23|5730.53|5732.23|5731.53|5731.23|5730.53|106
1728288950000|2024-10-07 08:15:50|||||||||51
1728288960000|2024-10-07 08:16:00|5730.98|5730.28|5731.73|5731.03|5731.73|5731.03|5730.98|5730.28|55
1728288970000|2024-10-07 08:16:10|5731.48|5730.78|5731.48|5730.78|5731.6|5730.9|5731.48|5730.78|13
1728288980000|2024-10-07 08:16:20|5731.73|5731.03|5731.98|5731.28|5732.1|5731.4|5731.6|5730.9|28
1728288990000|2024-10-07 08:16:30|5732.23|5731.53|5731.98|5731.28|5732.23|5731.53|5731.85|5731.15|23
1728289000000|2024-10-07 08:16:40|5731.85|5731.15|5732.23|5731.53|5732.23|5731.53|5731.85|5731.15|24
1728289010000|2024-10-07 08:16:50|5731.98|5731.28|5732.48|5731.78|5732.48|5731.78|5731.73|5731.03|42
1728289020000|2024-10-07 08:17:00|5732.73|5732.03|5732.73|5732.03|5732.98|5732.28|5732.73|5732.03|42
1728289030000|2024-10-07 08:17:10|5732.48|5731.78|5732.23|5731.53|5732.48|5731.78|5732.23|5731.53|25
1728289040000|2024-10-07 08:17:20|5732.1|5731.4|5732.35|5731.65|5732.35|5731.65|5732.1|5731.4|23
1728289050000|2024-10-07 08:17:30|5732.48|5731.78|5732.98|5732.28|5733.23|5732.53|5732.48|5731.78|26
1728289060000|2024-10-07 08:17:40|5732.73|5732.03|5732.73|5732.03|5732.73|5732.03|5732.48|5731.78|16
1728289070000|2024-10-07 08:17:50|5732.48|5731.78|5732.48|5731.78|5732.73|5732.03|5732.48|5731.78|14
1728289080000|2024-10-07 08:18:00|5732.35|5731.65|5732.73|5732.03|5732.98|5732.28|5732.35|5731.65|32
1728289090000|2024-10-07 08:18:10|5732.48|5731.78|5732.48|5731.78|5732.48|5731.78|5732.48|5731.78|36
1728289100000|2024-10-07 08:18:20|5732.35|5731.65|5732.48|5731.78|5732.48|5731.78|5732.35|5731.65|5
1728289110000|2024-10-07 08:18:30|5732.73|5732.03|5732.98|5732.28|5732.98|5732.28|5732.73|5732.03|27
1728289120000|2024-10-07 08:18:40|5732.73|5732.03|5732.23|5731.53|5732.73|5732.03|5732.23|5731.53|16
1728289130000|2024-10-07 08:18:50|||||||||17
1728289140000|2024-10-07 08:19:00|5731.98|5731.28|5731.23|5730.53|5731.98|5731.28|5731.23|5730.53|45
1728289150000|2024-10-07 08:19:10|5730.73|5730.03|5730.48|5729.78|5730.98|5730.28|5730.23|5729.53|82
1728289160000|2024-10-07 08:19:20|5730.23|5729.53|5730.1|5729.4|5730.48|5729.78|5729.98|5729.28|64
1728289170000|2024-10-07 08:19:30|5729.98|5729.28|5730.48|5729.78|5730.73|5730.03|5729.98|5729.28|90
1728289180000|2024-10-07 08:19:40|5729.98|5729.28|5730.73|5730.03|5730.73|5730.03|5729.98|5729.28|69
1728289190000|2024-10-07 08:19:50|5730.85|5730.15|5731.48|5730.78|5731.6|5730.9|5730.73|5730.03|6
1728289200000|2024-10-07 08:20:00|5731.73|5731.03|5731.98|5731.28|5731.98|5731.28|5731.48|5730.78|45
1728289210000|2024-10-07 08:20:10|5732.23|5731.53|5732.48|5731.78|5732.48|5731.78|5732.23|5731.53|37
1728289220000|2024-10-07 08:20:20|5732.35|5731.65|5732.23|5731.53|5732.48|5731.78|5732.23|5731.53|47
1728289230000|2024-10-07 08:20:30|5732.48|5731.78|5732.73|5732.03|5732.73|5732.03|5732.48|5731.78|40
1728289240000|2024-10-07 08:20:40|5732.48|5731.78|5732.35|5731.65|5732.48|5731.78|5732.23|5731.53|3
1728289250000|2024-10-07 08:20:50|5732.48|5731.78|5732.73|5732.03|5733.23|5732.53|5732.48|5731.78|44
1728289260000|2024-10-07 08:21:00|5732.85|5732.15|5732.98|5732.28|5732.98|5732.28|5732.73|5732.03|7
1728289270000|2024-10-07 08:21:10|5732.85|5732.15|5732.98|5732.28|5732.98|5732.28|5732.73|5732.03|4
1728289280000|2024-10-07 08:21:20|||||||||4
1728289290000|2024-10-07 08:21:30|5733.23|5732.53|5732.48|5731.78|5733.23|5732.53|5732.35|5731.65|61
1728289300000|2024-10-07 08:21:40|5732.35|5731.65|5732.48|5731.78|5732.73|5732.03|5732.35|5731.65|23
1728289310000|2024-10-07 08:21:50|5732.35|5731.65|5732.48|5731.78|5732.48|5731.78|5732.23|5731.53|21
1728289320000|2024-10-07 08:22:00|5732.73|5732.03|5732.85|5732.15|5732.85|5732.15|5732.73|5732.03|31
1728289330000|2024-10-07 08:22:10|5732.73|5732.03|5731.98|5731.28|5732.73|5732.03|5731.98|5731.28|62
1728289340000|2024-10-07 08:22:20|||||||||15
1728289350000|2024-10-07 08:22:30|5731.73|5731.03|5731.98|5731.28|5731.98|5731.28|5731.6|5730.9|55
1728289360000|2024-10-07 08:22:40|5731.73|5731.03|5731.98|5731.28|5731.98|5731.28|5731.73|5731.03|23
1728289370000|2024-10-07 08:22:50|5732.23|5731.53|5732.23|5731.53|5732.48|5731.78|5732.23|5731.53|18
1728289380000|2024-10-07 08:23:00|5731.98|5731.28|5731.85|5731.15|5732.48|5731.78|5731.85|5731.15|52
1728289390000|2024-10-07 08:23:10|5731.98|5731.28|5732.48|5731.78|5732.48|5731.78|5731.98|5731.28|19
1728289400000|2024-10-07 08:23:20|5732.73|5732.03|5732.73|5732.03|5732.73|5732.03|5732.73|5732.03|52
1728289410000|2024-10-07 08:23:30|||||||||44
1728289420000|2024-10-07 08:23:40|5732.48|5731.78|5732.23|5731.53|5732.48|5731.78|5732.23|5731.53|4
1728289430000|2024-10-07 08:23:50|5732.48|5731.78|5732.23|5731.53|5732.48|5731.78|5732.23|5731.53|22
1728289440000|2024-10-07 08:24:00|5731.98|5731.28|5732.23|5731.53|5732.48|5731.78|5731.98|5731.28|31
1728289450000|2024-10-07 08:24:10|5731.98|5731.28|5731.98|5731.28|5732.1|5731.4|5731.98|5731.28|31
1728289460000|2024-10-07 08:24:20|5732.1|5731.4|5732.23|5731.53|5732.23|5731.53|5731.98|5731.28|24
1728289480000|2024-10-07 08:24:40|5732.1|5731.4|5732.23|5731.53|5732.23|5731.53|5732.1|5731.4|18
1728289490000|2024-10-07 08:24:50|5732.35|5731.65|5732.23|5731.53|5732.35|5731.65|5732.23|5731.53|18
1728289500000|2024-10-07 08:25:00|5731.98|5731.28|5731.73|5731.03|5732.23|5731.53|5731.73|5731.03|27
1728289510000|2024-10-07 08:25:10|5731.48|5730.78|5731.73|5731.03|5731.85|5731.15|5731.48|5730.78|38
1728289520000|2024-10-07 08:25:20|5731.48|5730.78|5731.48|5730.78|5731.73|5731.03|5731.48|5730.78|25
1728289530000|2024-10-07 08:25:30|5731.23|5730.53|5731.48|5730.78|5731.48|5730.78|5731.23|5730.53|25
1728289540000|2024-10-07 08:25:40|5731.23|5730.53|5731.23|5730.53|5731.23|5730.53|5731.23|5730.53|8
1728289550000|2024-10-07 08:25:50|5731.48|5730.78|5731.73|5731.03|5731.73|5731.03|5731.23|5730.53|24
1728289560000|2024-10-07 08:26:00|5731.48|5730.78|5731.98|5731.28|5731.98|5731.28|5731.48|5730.78|22
1728289570000|2024-10-07 08:26:10|5732.23|5731.53|5732.73|5732.03|5732.73|5732.03|5732.23|5731.53|110
1728289580000|2024-10-07 08:26:20|||||||||10
1728289590000|2024-10-07 08:26:30|5733.23|5732.53|5733.23|5732.53|5733.23|5732.53|5732.98|5732.28|64
1728289600000|2024-10-07 08:26:40|5733.48|5732.78|5733.48|5732.78|5733.48|5732.78|5733.35|5732.65|31
1728289610000|2024-10-07 08:26:50|5733.23|5732.53|5733.23|5732.53|5733.23|5732.53|5733.23|5732.53|10
1728289620000|2024-10-07 08:27:00|5733.35|5732.65|5733.48|5732.78|5733.48|5732.78|5733.35|5732.65|10
1728289630000|2024-10-07 08:27:10|||||||||13
1728289640000|2024-10-07 08:27:20|5733.73|5733.03|5733.98|5733.28|5734.23|5733.53|5733.73|5733.03|69
1728289650000|2024-10-07 08:27:30|5733.85|5733.15|5733.98|5733.28|5733.98|5733.28|5733.73|5733.03|14
1728289660000|2024-10-07 08:27:40|||||||||4
1728289670000|2024-10-07 08:27:50|5734.1|5733.4|5733.98|5733.28|5734.1|5733.4|5733.98|5733.28|39
1728289680000|2024-10-07 08:28:00|5734.1|5733.4|5733.48|5732.78|5734.23|5733.53|5733.23|5732.53|25
1728289690000|2024-10-07 08:28:10|5733.23|5732.53|5732.98|5732.28|5733.35|5732.65|5732.73|5732.03|56
1728289700000|2024-10-07 08:28:20|5732.73|5732.03|5732.98|5732.28|5732.98|5732.28|5732.73|5732.03|50
1728289710000|2024-10-07 08:28:30|5733.23|5732.53|5732.98|5732.28|5733.23|5732.53|5732.98|5732.28|6
1728289720000|2024-10-07 08:28:40|5733.23|5732.53|5732.98|5732.28|5733.48|5732.78|5732.98|5732.28|32
1728289730000|2024-10-07 08:28:50|5733.1|5732.4|5732.98|5732.28|5733.1|5732.4|5732.98|5732.28|1
1728289740000|2024-10-07 08:29:00|5733.23|5732.53|5732.98|5732.28|5733.23|5732.53|5732.98|5732.28|44
1728289750000|2024-10-07 08:29:10|5732.73|5732.03|5732.73|5732.03|5732.73|5732.03|5732.73|5732.03|14
1728289760000|2024-10-07 08:29:20|||||||||4
1728289770000|2024-10-07 08:29:30|5733.23|5732.53|5732.98|5732.28|5733.23|5732.53|5732.73|5732.03|21
1728289780000|2024-10-07 08:29:40|5733.23|5732.53|5731.98|5731.28|5733.23|5732.53|5731.98|5731.28|82
1728289800000|2024-10-07 08:30:00|5731.73|5731.03|5731.73|5731.03|5731.85|5731.15|5731.6|5730.9|78
1728289810000|2024-10-07 08:30:10|5731.6|5730.9|5731.98|5731.28|5731.98|5731.28|5731.6|5730.9|35
1728289820000|2024-10-07 08:30:20|5731.85|5731.15|5732.48|5731.78|5732.6|5731.9|5731.85|5731.15|64
1728289830000|2024-10-07 08:30:30|5732.35|5731.65|5732.48|5731.78|5732.73|5732.03|5732.23|5731.53|35
1728289840000|2024-10-07 08:30:40|5732.73|5732.03|5733.23|5732.53|5733.23|5732.53|5732.48|5731.78|14
1728289850000|2024-10-07 08:30:50|5733.48|5732.78|5733.73|5733.03|5733.73|5733.03|5733.48|5732.78|71
1728289860000|2024-10-07 08:31:00|5733.98|5733.28|5733.73|5733.03|5733.98|5733.28|5733.73|5733.03|64
1728289870000|2024-10-07 08:31:10|5733.48|5732.78|5733.35|5732.65|5733.48|5732.78|5733.23|5732.53|37
1728289880000|2024-10-07 08:31:20|5733.48|5732.78|5733.73|5733.03|5733.73|5733.03|5733.23|5732.53|26
1728289890000|2024-10-07 08:31:30|5733.6|5732.9|5733.48|5732.78|5733.73|5733.03|5733.48|5732.78|15
1728289900000|2024-10-07 08:31:40|5733.6|5732.9|5733.48|5732.78|5733.6|5732.9|5733.48|5732.78|1
1728289910000|2024-10-07 08:31:50|||||||||22
1728289920000|2024-10-07 08:32:00|5733.73|5733.03|5734.23|5733.53|5734.23|5733.53|5733.73|5733.03|45
1728289930000|2024-10-07 08:32:10|5733.98|5733.28|5734.73|5734.03|5734.73|5734.03|5733.98|5733.28|104
1728289940000|2024-10-07 08:32:20|5734.48|5733.78|5734.23|5733.53|5734.48|5733.78|5734.23|5733.53|93
1728289950000|2024-10-07 08:32:30|5733.98|5733.28|5734.73|5734.03|5734.73|5734.03|5733.98|5733.28|71
1728289960000|2024-10-07 08:32:40|5734.6|5733.9|5734.73|5734.03|5734.73|5734.03|5734.48|5733.78|9
1728289970000|2024-10-07 08:32:50|5734.85|5734.15|5734.73|5734.03|5734.85|5734.15|5734.6|5733.9|11
1728289980000|2024-10-07 08:33:00|5734.98|5734.28|5735.48|5734.78|5735.73|5735.03|5734.73|5734.03|134
1728289990000|2024-10-07 08:33:10|5735.73|5735.03|5735.48|5734.78|5735.73|5735.03|5735.48|5734.78|24
1728290000000|2024-10-07 08:33:20|5735.35|5734.65|5735.23|5734.53|5735.48|5734.78|5735.23|5734.53|11
1728290010000|2024-10-07 08:33:30|5735.48|5734.78|5735.23|5734.53|5735.48|5734.78|5735.23|5734.53|16
1728290020000|2024-10-07 08:33:40|5735.35|5734.65|5735.23|5734.53|5735.35|5734.65|5735.23|5734.53|8
1728290030000|2024-10-07 08:33:50|5734.48|5733.78|5735.23|5734.53|5735.23|5734.53|5734.48|5733.78|95
1728290040000|2024-10-07 08:34:00|5735.48|5734.78|5735.48|5734.78|5735.48|5734.78|5735.35|5734.65|39
1728290050000|2024-10-07 08:34:10|5735.23|5734.53|5735.48|5734.78|5735.48|5734.78|5735.23|5734.53|23
1728290060000|2024-10-07 08:34:20|||||||||17
1728290070000|2024-10-07 08:34:30|5735.23|5734.53|5735.48|5734.78|5735.48|5734.78|5735.23|5734.53|50
1728290080000|2024-10-07 08:34:40|5735.73|5735.03|5735.35|5734.65|5735.73|5735.03|5735.35|5734.65|10
1728290090000|2024-10-07 08:34:50|5735.48|5734.78|5735.48|5734.78|5735.48|5734.78|5735.23|5734.53|5
1728290100000|2024-10-07 08:35:00|5735.35|5734.65|5735.23|5734.53|5735.48|5734.78|5735.23|5734.53|13
1728290110000|2024-10-07 08:35:10|5735.48|5734.78|5735.73|5735.03|5735.73|5735.03|5735.48|5734.78|18
1728290120000|2024-10-07 08:35:20|5735.48|5734.78|5735.73|5735.03|5735.73|5735.03|5735.35|5734.65|28
1728290130000|2024-10-07 08:35:30|5735.48|5734.78|5735.73|5735.03|5735.85|5735.15|5735.48|5734.78|37
1728290140000|2024-10-07 08:35:40|5735.85|5735.15|5735.73|5735.03|5735.85|5735.15|5735.73|5735.03|7
1728290150000|2024-10-07 08:35:50|5735.48|5734.78|5735.98|5735.28|5735.98|5735.28|5735.48|5734.78|10
1728290160000|2024-10-07 08:36:00|5735.73|5735.03|5735.48|5734.78|5735.98|5735.28|5735.48|5734.78|26
1728290170000|2024-10-07 08:36:10|||||||||2
1728290180000|2024-10-07 08:36:20|5735.23|5734.53|5735.48|5734.78|5735.48|5734.78|5735.23|5734.53|75
1728290190000|2024-10-07 08:36:30|5734.98|5734.28|5734.98|5734.28|5735.23|5734.53|5734.98|5734.28|112
1728290200000|2024-10-07 08:36:40|5735.23|5734.53|5734.98|5734.28|5735.23|5734.53|5734.98|5734.28|29
1728290210000|2024-10-07 08:36:50|5734.48|5733.78|5734.23|5733.53|5734.48|5733.78|5734.23|5733.53|72
1728290220000|2024-10-07 08:37:00|5734.35|5733.65|5734.48|5733.78|5734.48|5733.78|5734.23|5733.53|65
1728290230000|2024-10-07 08:37:10|5734.23|5733.53|5734.6|5733.9|5734.73|5734.03|5734.23|5733.53|30
1728290240000|2024-10-07 08:37:20|5734.48|5733.78|5734.23|5733.53|5734.48|5733.78|5734.23|5733.53|8
1728290250000|2024-10-07 08:37:30|5734.48|5733.78|5734.73|5734.03|5734.98|5734.28|5734.48|5733.78|32
1728290260000|2024-10-07 08:37:40|5734.6|5733.9|5734.48|5733.78|5734.6|5733.9|5734.48|5733.78|18
1728290270000|2024-10-07 08:37:50|||||||||2
1728290280000|2024-10-07 08:38:00|5734.23|5733.53|5733.98|5733.28|5734.23|5733.53|5733.98|5733.28|34
1728290290000|2024-10-07 08:38:10|5734.23|5733.53|5734.23|5733.53|5734.48|5733.78|5734.23|5733.53|15
1728290300000|2024-10-07 08:38:20|5734.48|5733.78|5734.48|5733.78|5734.73|5734.03|5734.48|5733.78|17
1728290310000|2024-10-07 08:38:30|5734.23|5733.53|5733.98|5733.28|5734.23|5733.53|5733.73|5733.03|61
1728290320000|2024-10-07 08:38:40|5733.85|5733.15|5733.73|5733.03|5733.85|5733.15|5733.73|5733.03|3
1728290330000|2024-10-07 08:38:50|5733.48|5732.78|5732.98|5732.28|5733.48|5732.78|5732.98|5732.28|22
1728290340000|2024-10-07 08:39:00|5732.85|5732.15|5732.73|5732.03|5732.98|5732.28|5732.73|5732.03|30
1728290350000|2024-10-07 08:39:10|5732.23|5731.53|5732.48|5731.78|5732.48|5731.78|5732.23|5731.53|75
1728290360000|2024-10-07 08:39:20|5732.35|5731.65|5731.73|5731.03|5732.35|5731.65|5731.73|5731.03|46
1728290370000|2024-10-07 08:39:30|5731.48|5730.78|5731.73|5731.03|5731.73|5731.03|5731.48|5730.78|27
1728290380000|2024-10-07 08:39:40|5731.48|5730.78|5730.98|5730.28|5731.48|5730.78|5730.98|5730.28|89
1728290390000|2024-10-07 08:39:50|5730.73|5730.03|5730.73|5730.03|5730.98|5730.28|5730.73|5730.03|88
1728290400000|2024-10-07 08:40:00|5730.48|5729.78|5730.48|5729.78|5730.73|5730.03|5730.48|5729.78|42
1728290410000|2024-10-07 08:40:10|5730.98|5730.28|5731.23|5730.53|5731.23|5730.53|5730.98|5730.28|34
1728290420000|2024-10-07 08:40:20|5730.98|5730.28|5730.98|5730.28|5731.23|5730.53|5730.98|5730.28|73
1728290430000|2024-10-07 08:40:30|5731.23|5730.53|5730.98|5730.28|5731.23|5730.53|5730.98|5730.28|20
1728290440000|2024-10-07 08:40:40|5730.73|5730.03|5731.48|5730.78|5731.48|5730.78|5730.48|5729.78|60
1728290450000|2024-10-07 08:40:50|5731.73|5731.03|5731.73|5731.03|5731.73|5731.03|5731.73|5731.03|12
1728290460000|2024-10-07 08:41:00|5731.6|5730.9|5731.48|5730.78|5731.6|5730.9|5731.48|5730.78|17
1728290470000|2024-10-07 08:41:10|5731.73|5731.03|5731.73|5731.03|5731.73|5731.03|5731.73|5731.03|3
1728290480000|2024-10-07 08:41:20|5731.85|5731.15|5731.98|5731.28|5731.98|5731.28|5731.73|5731.03|17
1728290490000|2024-10-07 08:41:30|||||||||5
1728290500000|2024-10-07 08:41:40|5731.73|5731.03|5731.73|5731.03|5731.73|5731.03|5731.73|5731.03|14
1728290510000|2024-10-07 08:41:50|5731.23|5730.53|5730.73|5730.03|5731.48|5730.78|5730.73|5730.03|54
1728290520000|2024-10-07 08:42:00|5730.23|5729.53|5729.98|5729.28|5730.23|5729.53|5729.98|5729.28|118
1728290530000|2024-10-07 08:42:10|5729.73|5729.03|5729.23|5728.53|5729.73|5729.03|5728.98|5728.28|100
1728290540000|2024-10-07 08:42:20|5729.35|5728.65|5729.48|5728.78|5729.48|5728.78|5729.23|5728.53|29
1728290550000|2024-10-07 08:42:30|5729.73|5729.03|5729.73|5729.03|5729.73|5729.03|5729.73|5729.03|11
1728290560000|2024-10-07 08:42:40|5729.98|5729.28|5729.98|5729.28|5729.98|5729.28|5729.98|5729.28|48
1728290570000|2024-10-07 08:42:50|5729.85|5729.15|5729.73|5729.03|5729.98|5729.28|5729.73|5729.03|24
1728290580000|2024-10-07 08:43:00|5729.98|5729.28|5729.73|5729.03|5729.98|5729.28|5729.73|5729.03|14
1728290590000|2024-10-07 08:43:10|5729.98|5729.28|5729.48|5728.78|5729.98|5729.28|5729.23|5728.53|142
1728290600000|2024-10-07 08:43:20|5729.6|5728.9|5730.23|5729.53|5730.23|5729.53|5729.6|5728.9|58
1728290610000|2024-10-07 08:43:30|5729.98|5729.28|5729.98|5729.28|5729.98|5729.28|5729.98|5729.28|39
1728290620000|2024-10-07 08:43:40|||||||||5
1728290630000|2024-10-07 08:43:50|5730.23|5729.53|5730.73|5730.03|5730.73|5730.03|5730.23|5729.53|24
1728290640000|2024-10-07 08:44:00|5730.48|5729.78|5730.48|5729.78|5730.98|5730.28|5730.48|5729.78|24
1728290650000|2024-10-07 08:44:10|5730.73|5730.03|5730.73|5730.03|5730.73|5730.03|5730.48|5729.78|8
1728290660000|2024-10-07 08:44:20|5730.48|5729.78|5730.73|5730.03|5730.73|5730.03|5730.48|5729.78|9
1728290670000|2024-10-07 08:44:30|5730.98|5730.28|5731.23|5730.53|5731.23|5730.53|5730.98|5730.28|57
1728290680000|2024-10-07 08:44:40|5731.1|5730.4|5730.73|5730.03|5731.23|5730.53|5730.73|5730.03|15
1728290690000|2024-10-07 08:44:50|5730.48|5729.78|5729.98|5729.28|5730.48|5729.78|5729.98|5729.28|37
1728290700000|2024-10-07 08:45:00|5729.73|5729.03|5730.23|5729.53|5730.23|5729.53|5729.73|5729.03|43
1728290710000|2024-10-07 08:45:10|5730.1|5729.4|5729.98|5729.28|5730.23|5729.53|5729.98|5729.28|50
1728290720000|2024-10-07 08:45:20|5729.73|5729.03|5729.73|5729.03|5729.98|5729.28|5729.73|5729.03|27
1728290730000|2024-10-07 08:45:30|||||||||28
1728290740000|2024-10-07 08:45:40|5729.98|5729.28|5729.98|5729.28|5730.23|5729.53|5729.73|5729.03|19
1728290750000|2024-10-07 08:45:50|5729.73|5729.03|5729.73|5729.03|5729.73|5729.03|5729.48|5728.78|28
1728290760000|2024-10-07 08:46:00|5729.48|5728.78|5729.23|5728.53|5729.48|5728.78|5729.23|5728.53|79
1728290770000|2024-10-07 08:46:10|5729.48|5728.78|5729.73|5729.03|5729.73|5729.03|5729.48|5728.78|64
1728290780000|2024-10-07 08:46:20|5729.48|5728.78|5729.73|5729.03|5729.73|5729.03|5729.48|5728.78|7
1728290790000|2024-10-07 08:46:30|5729.48|5728.78|5729.48|5728.78|5729.48|5728.78|5729.48|5728.78|13
1728290800000|2024-10-07 08:46:40|5729.73|5729.03|5728.98|5728.28|5729.73|5729.03|5728.85|5728.15|78
1728290810000|2024-10-07 08:46:50|5729.23|5728.53|5729.23|5728.53|5729.23|5728.53|5728.98|5728.28|55
1728290820000|2024-10-07 08:47:00|5728.98|5728.28|5729.23|5728.53|5729.23|5728.53|5728.98|5728.28|21
1728290830000|2024-10-07 08:47:10|5728.98|5728.28|5729.23|5728.53|5729.23|5728.53|5728.98|5728.28|26
1728290840000|2024-10-07 08:47:20|5728.98|5728.28|5728.48|5727.78|5728.98|5728.28|5728.23|5727.53|121
1728290850000|2024-10-07 08:47:30|5728.23|5727.53|5728.23|5727.53|5728.23|5727.53|5728.23|5727.53|24
1728290860000|2024-10-07 08:47:40|5728.6|5727.9|5728.98|5728.28|5728.98|5728.28|5728.6|5727.9|38
1728290870000|2024-10-07 08:47:50|5728.73|5728.03|5728.98|5728.28|5728.98|5728.28|5728.73|5728.03|60
1728290880000|2024-10-07 08:48:00|5729.23|5728.53|5729.1|5728.4|5729.23|5728.53|5729.1|5728.4|22
1728290890000|2024-10-07 08:48:10|5728.98|5728.28|5728.73|5728.03|5728.98|5728.28|5728.73|5728.03|23
1728290900000|2024-10-07 08:48:20|5728.48|5727.78|5728.48|5727.78|5728.48|5727.78|5728.23|5727.53|29
1728290910000|2024-10-07 08:48:30|5728.73|5728.03|5728.48|5727.78|5728.73|5728.03|5728.23|5727.53|27
1728290920000|2024-10-07 08:48:40|5728.35|5727.65|5728.73|5728.03|5728.73|5728.03|5728.23|5727.53|26
1728290930000|2024-10-07 08:48:50|5728.85|5728.15|5728.85|5728.15|5728.85|5728.15|5728.73|5728.03|19
1728290940000|2024-10-07 08:49:00|5728.98|5728.28|5728.73|5728.03|5728.98|5728.28|5728.73|5728.03|9
1728290950000|2024-10-07 08:49:10|5728.48|5727.78|5728.23|5727.53|5728.48|5727.78|5728.23|5727.53|21
1728290960000|2024-10-07 08:49:20|5728.48|5727.78|5728.48|5727.78|5728.48|5727.78|5728.48|5727.78|12
1728290970000|2024-10-07 08:49:30|5728.6|5727.9|5728.73|5728.03|5728.73|5728.03|5728.6|5727.9|20
1728290980000|2024-10-07 08:49:40|5728.85|5728.15|5728.73|5728.03|5728.98|5728.28|5728.73|5728.03|11
1728290990000|2024-10-07 08:49:50|5728.6|5727.9|5729.48|5728.78|5729.48|5728.78|5728.6|5727.9|53
1728291000000|2024-10-07 08:50:00|5729.23|5728.53|5729.73|5729.03|5729.73|5729.03|5729.23|5728.53|10
1728291010000|2024-10-07 08:50:10|||||||||10
1728291020000|2024-10-07 08:50:20|5729.98|5729.28|5729.73|5729.03|5729.98|5729.28|5729.73|5729.03|26
1728291030000|2024-10-07 08:50:30|5729.48|5728.78|5729.23|5728.53|5729.48|5728.78|5729.23|5728.53|24
1728291040000|2024-10-07 08:50:40|5729.35|5728.65|5729.48|5728.78|5729.48|5728.78|5729.23|5728.53|20
1728291050000|2024-10-07 08:50:50|5729.23|5728.53|5729.48|5728.78|5729.48|5728.78|5729.23|5728.53|9
1728291060000|2024-10-07 08:51:00|5729.35|5728.65|5729.48|5728.78|5729.48|5728.78|5729.35|5728.65|1
1728291070000|2024-10-07 08:51:10|5729.73|5729.03|5729.48|5728.78|5729.73|5729.03|5729.48|5728.78|22
1728291080000|2024-10-07 08:51:20|5729.23|5728.53|5728.98|5728.28|5729.23|5728.53|5728.98|5728.28|8
1728291090000|2024-10-07 08:51:30|5729.23|5728.53|5729.23|5728.53|5729.48|5728.78|5728.98|5728.28|47
1728291100000|2024-10-07 08:51:40|5728.98|5728.28|5728.98|5728.28|5728.98|5728.28|5728.98|5728.28|11
1728291110000|2024-10-07 08:51:50|||||||||1
1728291120000|2024-10-07 08:52:00|5729.1|5728.4|5728.98|5728.28|5729.1|5728.4|5728.98|5728.28|10
1728291130000|2024-10-07 08:52:10|||||||||41
1728291140000|2024-10-07 08:52:20|5728.48|5727.78|5728.48|5727.78|5728.48|5727.78|5728.48|5727.78|32
1728291150000|2024-10-07 08:52:30|5728.23|5727.53|5728.85|5728.15|5728.98|5728.28|5728.23|5727.53|32
1728291160000|2024-10-07 08:52:40|5728.98|5728.28|5728.98|5728.28|5729.23|5728.53|5728.73|5728.03|135
1728291170000|2024-10-07 08:52:50|||||||||1
1728291180000|2024-10-07 08:53:00|5728.73|5728.03|5728.73|5728.03|5728.73|5728.03|5728.73|5728.03|34
1728291190000|2024-10-07 08:53:10|5728.98|5728.28|5729.23|5728.53|5729.23|5728.53|5728.98|5728.28|38
1728291200000|2024-10-07 08:53:20|5729.1|5728.4|5729.23|5728.53|5729.48|5728.78|5729.1|5728.4|21
1728291210000|2024-10-07 08:53:30|||||||||6
1728291220000|2024-10-07 08:53:40|5729.1|5728.4|5728.98|5728.28|5729.1|5728.4|5728.98|5728.28|3
1728291230000|2024-10-07 08:53:50|5728.73|5728.03|5728.23|5727.53|5728.73|5728.03|5728.23|5727.53|11
1728291240000|2024-10-07 08:54:00|5728.1|5727.4|5728.23|5727.53|5728.23|5727.53|5727.98|5727.28|34
1728291250000|2024-10-07 08:54:10|5727.98|5727.28|5727.98|5727.28|5728.23|5727.53|5727.98|5727.28|25
1728291260000|2024-10-07 08:54:20|5728.23|5727.53|5728.48|5727.78|5728.48|5727.78|5728.23|5727.53|29
1728291270000|2024-10-07 08:54:30|5728.35|5727.65|5728.48|5727.78|5728.73|5728.03|5728.23|5727.53|20
1728291280000|2024-10-07 08:54:40|5728.23|5727.53|5728.23|5727.53|5728.23|5727.53|5728.23|5727.53|3
1728291290000|2024-10-07 08:54:50|5728.48|5727.78|5728.48|5727.78|5728.73|5728.03|5728.48|5727.78|27
1728291300000|2024-10-07 08:55:00|5728.73|5728.03|5729.23|5728.53|5729.23|5728.53|5728.73|5728.03|17
1728291310000|2024-10-07 08:55:10|5728.73|5728.03|5728.73|5728.03|5728.73|5728.03|5728.73|5728.03|19
1728291320000|2024-10-07 08:55:20|5728.6|5727.9|5728.48|5727.78|5728.73|5728.03|5728.48|5727.78|6
1728291330000|2024-10-07 08:55:30|5728.35|5727.65|5728.23|5727.53|5728.48|5727.78|5727.98|5727.28|36
1728291340000|2024-10-07 08:55:40|5728.1|5727.4|5728.23|5727.53|5728.23|5727.53|5728.1|5727.4|20
1728291350000|2024-10-07 08:55:50|5727.98|5727.28|5727.98|5727.28|5727.98|5727.28|5727.73|5727.03|26
1728291360000|2024-10-07 08:56:00|5727.73|5727.03|5727.73|5727.03|5727.98|5727.28|5727.73|5727.03|12
1728291370000|2024-10-07 08:56:10|||||||||15
1728291380000|2024-10-07 08:56:20|||||||||66
1728291390000|2024-10-07 08:56:30|||||||||4
1728291400000|2024-10-07 08:56:40|5728.23|5727.53|5727.98|5727.28|5728.23|5727.53|5727.98|5727.28|44
1728291410000|2024-10-07 08:56:50|5727.85|5727.15|5727.98|5727.28|5727.98|5727.28|5727.85|5727.15|31
1728291420000|2024-10-07 08:57:00|5727.73|5727.03|5727.48|5726.78|5727.85|5727.15|5727.48|5726.78|18
1728291430000|2024-10-07 08:57:10|5726.98|5726.28|5726.98|5726.28|5726.98|5726.28|5726.98|5726.28|173
1728291440000|2024-10-07 08:57:20|5727.23|5726.53|5726.98|5726.28|5727.23|5726.53|5726.98|5726.28|54
1728291450000|2024-10-07 08:57:30|||||||||20
1728291460000|2024-10-07 08:57:40|5727.1|5726.4|5727.23|5726.53|5727.23|5726.53|5726.98|5726.28|71
1728291470000|2024-10-07 08:57:50|5726.98|5726.28|5726.98|5726.28|5726.98|5726.28|5726.98|5726.28|18
1728291480000|2024-10-07 08:58:00|5726.73|5726.03|5726.48|5725.78|5726.73|5726.03|5725.73|5725.03|355
1728291490000|2024-10-07 08:58:10|5726.73|5726.03|5726.73|5726.03|5726.73|5726.03|5726.73|5726.03|28
1728291500000|2024-10-07 08:58:20|5726.48|5725.78|5726.23|5725.53|5726.73|5726.03|5726.1|5725.4|59
1728291510000|2024-10-07 08:58:30|5726.1|5725.4|5725.98|5725.28|5726.23|5725.53|5725.98|5725.28|41
1728291520000|2024-10-07 08:58:40|5726.1|5725.4|5726.23|5725.53|5726.23|5725.53|5725.98|5725.28|26
1728291530000|2024-10-07 08:58:50|5725.98|5725.28|5725.98|5725.28|5726.23|5725.53|5725.98|5725.28|32
1728291540000|2024-10-07 08:59:00|5725.73|5725.03|5725.73|5725.03|5725.73|5725.03|5725.73|5725.03|40
1728291550000|2024-10-07 08:59:10|5725.98|5725.28|5726.23|5725.53|5726.23|5725.53|5725.98|5725.28|62
1728291560000|2024-10-07 08:59:20|5725.98|5725.28|5725.98|5725.28|5725.98|5725.28|5725.98|5725.28|12
1728291570000|2024-10-07 08:59:30|5726.23|5725.53|5726.23|5725.53|5726.35|5725.65|5726.23|5725.53|35
1728291580000|2024-10-07 08:59:40|5725.98|5725.28|5725.73|5725.03|5725.98|5725.28|5725.73|5725.03|27
1728291590000|2024-10-07 08:59:50|5724.98|5724.28|5724.98|5724.28|5724.98|5724.28|5724.73|5724.03|262
1728291600000|2024-10-07 09:00:00|5724.73|5724.03|5724.73|5724.03|5724.98|5724.28|5724.73|5724.03|88
1728291610000|2024-10-07 09:00:10|5724.48|5723.78|5723.48|5722.78|5724.48|5723.78|5723.48|5722.78|217
1728291620000|2024-10-07 09:00:20|5723.23|5722.53|5723.23|5722.53|5723.23|5722.53|5722.98|5722.28|112
1728291630000|2024-10-07 09:00:30|||||||||13
1728291640000|2024-10-07 09:00:40|5723.48|5722.78|5723.73|5723.03|5723.73|5723.03|5723.48|5722.78|106
1728291650000|2024-10-07 09:00:50|5723.48|5722.78|5723.23|5722.53|5723.48|5722.78|5723.23|5722.53|59
1728291660000|2024-10-07 09:01:00|5722.98|5722.28|5722.73|5722.03|5723.23|5722.53|5722.73|5722.03|62
1728291670000|2024-10-07 09:01:10|5722.6|5721.9|5722.48|5721.78|5722.6|5721.9|5722.23|5721.53|100
1728291680000|2024-10-07 09:01:20|5722.35|5721.65|5722.73|5722.03|5722.98|5722.28|5722.35|5721.65|120
1728291690000|2024-10-07 09:01:30|5722.48|5721.78|5722.73|5722.03|5722.73|5722.03|5722.48|5721.78|52
1728291700000|2024-10-07 09:01:40|5722.48|5721.78|5722.48|5721.78|5722.73|5722.03|5722.48|5721.78|43
1728291710000|2024-10-07 09:01:50|5722.23|5721.53|5722.48|5721.78|5722.73|5722.03|5722.23|5721.53|43
1728291720000|2024-10-07 09:02:00|5722.73|5722.03|5722.98|5722.28|5722.98|5722.28|5721.98|5721.28|169
1728291730000|2024-10-07 09:02:10|5723.1|5722.4|5722.73|5722.03|5723.23|5722.53|5722.73|5722.03|75
1728291740000|2024-10-07 09:02:20|5722.85|5722.15|5722.48|5721.78|5722.85|5722.15|5722.48|5721.78|39
1728291750000|2024-10-07 09:02:30|5722.23|5721.53|5722.23|5721.53|5722.48|5721.78|5722.23|5721.53|32
1728291760000|2024-10-07 09:02:40|5721.73|5721.03|5721.73|5721.03|5721.73|5721.03|5721.73|5721.03|92
1728291770000|2024-10-07 09:02:50|5721.98|5721.28|5721.48|5720.78|5722.23|5721.53|5721.48|5720.78|67
1728291780000|2024-10-07 09:03:00|5721.73|5721.03|5721.6|5720.9|5721.73|5721.03|5721.35|5720.65|111
1728291790000|2024-10-07 09:03:10|5721.48|5720.78|5722.23|5721.53|5722.23|5721.53|5721.48|5720.78|92
1728291800000|2024-10-07 09:03:20|5721.98|5721.28|5721.48|5720.78|5722.23|5721.53|5721.48|5720.78|65
1728291810000|2024-10-07 09:03:30|5721.35|5720.65|5720.73|5720.03|5721.48|5720.78|5720.73|5720.03|110
1728291820000|2024-10-07 09:03:40|5720.48|5719.78|5720.98|5720.28|5720.98|5720.28|5720.48|5719.78|80
1728291830000|2024-10-07 09:03:50|5720.73|5720.03|5720.98|5720.28|5720.98|5720.28|5720.48|5719.78|88
1728291840000|2024-10-07 09:04:00|5720.48|5719.78|5720.48|5719.78|5720.73|5720.03|5720.48|5719.78|121
1728291850000|2024-10-07 09:04:10|5720.73|5720.03|5720.48|5719.78|5720.73|5720.03|5720.35|5719.65|68
1728291860000|2024-10-07 09:04:20|5719.98|5719.28|5719.98|5719.28|5720.23|5719.53|5719.6|5718.9|135
1728291870000|2024-10-07 09:04:30|5720.1|5719.4|5720.23|5719.53|5720.48|5719.78|5720.1|5719.4|53
1728291880000|2024-10-07 09:04:40|5720.48|5719.78|5720.48|5719.78|5720.48|5719.78|5720.48|5719.78|23
1728291890000|2024-10-07 09:04:50|5720.23|5719.53|5719.73|5719.03|5720.23|5719.53|5719.73|5719.03|37
1728291900000|2024-10-07 09:05:00|5719.48|5718.78|5719.73|5719.03|5719.73|5719.03|5718.73|5718.03|308
1728291910000|2024-10-07 09:05:10|5719.6|5718.9|5719.73|5719.03|5719.98|5719.28|5719.48|5718.78|68
1728291920000|2024-10-07 09:05:20|5719.85|5719.15|5719.48|5718.78|5719.85|5719.15|5719.48|5718.78|69
1728291930000|2024-10-07 09:05:30|5719.6|5718.9|5719.73|5719.03|5720.23|5719.53|5719.48|5718.78|96
1728291940000|2024-10-07 09:05:40|5719.48|5718.78|5719.23|5718.53|5719.98|5719.28|5719.23|5718.53|52
1728291950000|2024-10-07 09:05:50|5718.98|5718.28|5718.98|5718.28|5719.1|5718.4|5718.98|5718.28|11
1728291960000|2024-10-07 09:06:00|5718.73|5718.03|5718.73|5718.03|5718.98|5718.28|5718.48|5717.78|92
1728291970000|2024-10-07 09:06:10|5718.98|5718.28|5719.23|5718.53|5719.23|5718.53|5718.73|5718.03|70
1728291980000|2024-10-07 09:06:20|5719.48|5718.78|5720.23|5719.53|5720.23|5719.53|5719.48|5718.78|84
1728291990000|2024-10-07 09:06:30|5719.98|5719.28|5719.48|5718.78|5719.98|5719.28|5719.48|5718.78|44
1728292000000|2024-10-07 09:06:40|5719.73|5719.03|5719.98|5719.28|5719.98|5719.28|5719.6|5718.9|28
1728292010000|2024-10-07 09:06:50|5720.23|5719.53|5719.98|5719.28|5720.23|5719.53|5719.73|5719.03|45
1728292020000|2024-10-07 09:07:00|5719.73|5719.03|5720.98|5720.28|5720.98|5720.28|5719.73|5719.03|123
1728292030000|2024-10-07 09:07:10|5720.73|5720.03|5720.73|5720.03|5720.98|5720.28|5720.48|5719.78|39
1728292040000|2024-10-07 09:07:20|5720.48|5719.78|5720.73|5720.03|5720.73|5720.03|5720.23|5719.53|65
1728292050000|2024-10-07 09:07:30|5720.48|5719.78|5720.48|5719.78|5720.48|5719.78|5720.23|5719.53|33
1728292060000|2024-10-07 09:07:40|5720.73|5720.03|5720.98|5720.28|5720.98|5720.28|5720.6|5719.9|26
1728292070000|2024-10-07 09:07:50|5720.73|5720.03|5720.98|5720.28|5720.98|5720.28|5720.73|5720.03|26
1728292080000|2024-10-07 09:08:00|5720.73|5720.03|5720.23|5719.53|5720.73|5720.03|5719.98|5719.28|60
1728292090000|2024-10-07 09:08:10|5720.48|5719.78|5720.23|5719.53|5720.48|5719.78|5720.23|5719.53|36
1728292100000|2024-10-07 09:08:20|5720.1|5719.4|5720.23|5719.53|5720.23|5719.53|5719.73|5719.03|51
1728292110000|2024-10-07 09:08:30|5719.98|5719.28|5720.23|5719.53|5720.23|5719.53|5719.98|5719.28|43
1728292120000|2024-10-07 09:08:40|5720.35|5719.65|5720.73|5720.03|5720.73|5720.03|5720.35|5719.65|24
1728292130000|2024-10-07 09:08:50|5720.48|5719.78|5720.48|5719.78|5720.73|5720.03|5720.35|5719.65|53
1728292140000|2024-10-07 09:09:00|5720.23|5719.53|5720.48|5719.78|5720.48|5719.78|5720.23|5719.53|15
1728292150000|2024-10-07 09:09:10|5720.73|5720.03|5720.23|5719.53|5720.98|5720.28|5720.23|5719.53|100
1728292160000|2024-10-07 09:09:20|5719.98|5719.28|5719.48|5718.78|5719.98|5719.28|5719.48|5718.78|89
1728292170000|2024-10-07 09:09:30|5719.23|5718.53|5718.98|5718.28|5719.48|5718.78|5718.98|5718.28|99
1728292180000|2024-10-07 09:09:40|5718.73|5718.03|5718.48|5717.78|5718.98|5718.28|5718.48|5717.78|76
1728292190000|2024-10-07 09:09:50|5717.98|5717.28|5718.23|5717.53|5718.23|5717.53|5717.73|5717.03|187
1728292200000|2024-10-07 09:10:00|5717.73|5717.03|5717.73|5717.03|5718.48|5717.78|5717.73|5717.03|110
1728292210000|2024-10-07 09:10:10|5717.98|5717.28|5717.98|5717.28|5717.98|5717.28|5717.98|5717.28|63
1728292220000|2024-10-07 09:10:20|5717.73|5717.03|5717.23|5716.53|5717.98|5717.28|5716.98|5716.28|159
1728292230000|2024-10-07 09:10:30|5717.35|5716.65|5716.98|5716.28|5717.48|5716.78|5716.73|5716.03|94
1728292240000|2024-10-07 09:10:40|5716.73|5716.03|5716.73|5716.03|5716.73|5716.03|5716.73|5716.03|35
1728292250000|2024-10-07 09:10:50|5716.23|5715.53|5716.73|5716.03|5716.98|5716.28|5716.23|5715.53|193
1728292260000|2024-10-07 09:11:00|5716.48|5715.78|5716.23|5715.53|5716.48|5715.78|5716.23|5715.53|111
1728292270000|2024-10-07 09:11:10|5716.48|5715.78|5716.98|5716.28|5716.98|5716.28|5716.23|5715.53|144
1728292280000|2024-10-07 09:11:20|5717.23|5716.53|5718.48|5717.78|5718.48|5717.78|5717.23|5716.53|136
1728292290000|2024-10-07 09:11:30|5718.73|5718.03|5718.98|5718.28|5718.98|5718.28|5718.73|5718.03|81
1728292300000|2024-10-07 09:11:40|5719.23|5718.53|5719.48|5718.78|5719.48|5718.78|5718.98|5718.28|109
1728292310000|2024-10-07 09:11:50|5719.73|5719.03|5718.98|5718.28|5719.73|5719.03|5718.73|5718.03|76
1728292320000|2024-10-07 09:12:00|5718.73|5718.03|5718.73|5718.03|5718.73|5718.03|5718.48|5717.78|54
1728292330000|2024-10-07 09:12:10|5718.48|5717.78|5717.73|5717.03|5718.48|5717.78|5717.73|5717.03|43
1728292340000|2024-10-07 09:12:20|5717.48|5716.78|5717.73|5717.03|5717.98|5717.28|5717.48|5716.78|59
1728292350000|2024-10-07 09:12:30|5717.48|5716.78|5717.48|5716.78|5717.98|5717.28|5717.23|5716.53|80
1728292360000|2024-10-07 09:12:40|5717.35|5716.65|5716.73|5716.03|5717.6|5716.9|5716.73|5716.03|90
1728292370000|2024-10-07 09:12:50|5716.48|5715.78|5716.48|5715.78|5716.48|5715.78|5716.23|5715.53|145
1728292380000|2024-10-07 09:13:00|5716.98|5716.28|5717.48|5716.78|5717.48|5716.78|5716.98|5716.28|21
1728292390000|2024-10-07 09:13:10|5717.73|5717.03|5717.73|5717.03|5717.73|5717.03|5717.35|5716.65|61
1728292400000|2024-10-07 09:13:20|5717.48|5716.78|5717.48|5716.78|5717.48|5716.78|5717.48|5716.78|20
1728292410000|2024-10-07 09:13:30|5717.35|5716.65|5717.48|5716.78|5717.73|5717.03|5717.23|5716.53|59
1728292420000|2024-10-07 09:13:40|5717.73|5717.03|5717.73|5717.03|5717.98|5717.28|5717.73|5717.03|58
1728292430000|2024-10-07 09:13:50|5717.48|5716.78|5717.73|5717.03|5717.73|5717.03|5717.48|5716.78|72
1728292440000|2024-10-07 09:14:00|5717.98|5717.28|5718.48|5717.78|5718.48|5717.78|5717.98|5717.28|99
1728292450000|2024-10-07 09:14:10|5718.23|5717.53|5718.23|5717.53|5718.35|5717.65|5717.98|5717.28|38
1728292460000|2024-10-07 09:14:20|5718.48|5717.78|5717.98|5717.28|5718.48|5717.78|5717.98|5717.28|27
1728292470000|2024-10-07 09:14:30|5718.23|5717.53|5718.23|5717.53|5718.23|5717.53|5717.98|5717.28|70
1728292480000|2024-10-07 09:14:40|5718.1|5717.4|5718.73|5718.03|5718.73|5718.03|5718.1|5717.4|52
1728292490000|2024-10-07 09:14:50|5718.98|5718.28|5719.23|5718.53|5719.23|5718.53|5718.98|5718.28|35
1728292500000|2024-10-07 09:15:00|5718.98|5718.28|5718.73|5718.03|5719.23|5718.53|5718.73|5718.03|98
1728292510000|2024-10-07 09:15:10|5718.98|5718.28|5718.98|5718.28|5719.1|5718.4|5718.48|5717.78|70
1728292520000|2024-10-07 09:15:20|5718.73|5718.03|5718.48|5717.78|5718.98|5718.28|5718.23|5717.53|71
1728292530000|2024-10-07 09:15:30|5718.35|5717.65|5718.23|5717.53|5718.48|5717.78|5718.23|5717.53|48
1728292540000|2024-10-07 09:15:40|5718.48|5717.78|5718.23|5717.53|5718.48|5717.78|5718.23|5717.53|29
1728292550000|2024-10-07 09:15:50|5718.48|5717.78|5718.98|5718.28|5719.23|5718.53|5718.23|5717.53|85
1728292560000|2024-10-07 09:16:00|5719.23|5718.53|5719.23|5718.53|5719.73|5719.03|5719.23|5718.53|69
1728292570000|2024-10-07 09:16:10|5719.48|5718.78|5719.23|5718.53|5719.48|5718.78|5719.23|5718.53|29
1728292580000|2024-10-07 09:16:20|5718.98|5718.28|5718.98|5718.28|5719.23|5718.53|5718.98|5718.28|42
1728292590000|2024-10-07 09:16:30|5719.48|5718.78|5719.23|5718.53|5719.48|5718.78|5718.98|5718.28|78
1728292600000|2024-10-07 09:16:40|5719.48|5718.78|5719.48|5718.78|5719.48|5718.78|5719.48|5718.78|18
1728292610000|2024-10-07 09:16:50|5719.98|5719.28|5719.73|5719.03|5719.98|5719.28|5719.73|5719.03|72
1728292620000|2024-10-07 09:17:00|5719.98|5719.28|5719.73|5719.03|5719.98|5719.28|5719.73|5719.03|70
1728292630000|2024-10-07 09:17:10|5719.48|5718.78|5719.73|5719.03|5719.73|5719.03|5719.48|5718.78|39
1728292640000|2024-10-07 09:17:20|5719.48|5718.78|5719.73|5719.03|5719.73|5719.03|5719.35|5718.65|79
1728292650000|2024-10-07 09:17:30|5719.48|5718.78|5719.73|5719.03|5719.73|5719.03|5719.35|5718.65|92
1728292660000|2024-10-07 09:17:40|5719.48|5718.78|5719.48|5718.78|5719.73|5719.03|5719.48|5718.78|47
1728292670000|2024-10-07 09:17:50|5719.6|5718.9|5719.35|5718.65|5719.6|5718.9|5719.23|5718.53|39
1728292680000|2024-10-07 09:18:00|5719.23|5718.53|5719.23|5718.53|5719.73|5719.03|5718.98|5718.28|97
1728292690000|2024-10-07 09:18:10|5719.48|5718.78|5719.23|5718.53|5719.73|5719.03|5719.23|5718.53|101
1728292700000|2024-10-07 09:18:20|5718.98|5718.28|5718.98|5718.28|5718.98|5718.28|5718.98|5718.28|20
1728292710000|2024-10-07 09:18:30|5719.23|5718.53|5719.98|5719.28|5719.98|5719.28|5718.98|5718.28|99
1728292720000|2024-10-07 09:18:40|5719.6|5718.9|5719.48|5718.78|5719.73|5719.03|5719.48|5718.78|51
1728292730000|2024-10-07 09:18:50|5719.73|5719.03|5719.98|5719.28|5719.98|5719.28|5719.48|5718.78|32
1728292740000|2024-10-07 09:19:00|5720.23|5719.53|5719.23|5718.53|5720.23|5719.53|5719.23|5718.53|43
1728292750000|2024-10-07 09:19:10|5718.98|5718.28|5718.48|5717.78|5718.98|5718.28|5718.48|5717.78|74
1728292760000|2024-10-07 09:19:20|5718.73|5718.03|5718.48|5717.78|5718.73|5718.03|5718.48|5717.78|105
1728292770000|2024-10-07 09:19:30|5718.73|5718.03|5718.73|5718.03|5718.73|5718.03|5718.48|5717.78|29
1728292780000|2024-10-07 09:19:40|5718.98|5718.28|5718.98|5718.28|5718.98|5718.28|5718.98|5718.28|43
1728292790000|2024-10-07 09:19:50|5719.1|5718.4|5719.23|5718.53|5719.23|5718.53|5718.98|5718.28|26
1728292800000|2024-10-07 09:20:00|5718.98|5718.28|5718.98|5718.28|5718.98|5718.28|5718.73|5718.03|62
1728292810000|2024-10-07 09:20:10|5719.1|5718.4|5718.73|5718.03|5719.23|5718.53|5718.73|5718.03|30
1728292820000|2024-10-07 09:20:20|5718.48|5717.78|5718.48|5717.78|5718.48|5717.78|5718.23|5717.53|67
1728292830000|2024-10-07 09:20:30|5718.73|5718.03|5718.48|5717.78|5718.73|5718.03|5718.48|5717.78|19
1728292840000|2024-10-07 09:20:40|5718.73|5718.03|5718.73|5718.03|5718.73|5718.03|5718.73|5718.03|26
1728292850000|2024-10-07 09:20:50|5718.35|5717.65|5718.48|5717.78|5718.48|5717.78|5718.23|5717.53|30
1728292860000|2024-10-07 09:21:00|5718.23|5717.53|5717.98|5717.28|5718.23|5717.53|5717.98|5717.28|55
1728292870000|2024-10-07 09:21:10|5717.73|5717.03|5717.98|5717.28|5717.98|5717.28|5717.73|5717.03|63
1728292880000|2024-10-07 09:21:20|5718.23|5717.53|5718.98|5718.28|5718.98|5718.28|5718.23|5717.53|74
1728292890000|2024-10-07 09:21:30|5719.23|5718.53|5718.98|5718.28|5719.23|5718.53|5718.98|5718.28|64
1728292900000|2024-10-07 09:21:40|5719.23|5718.53|5719.23|5718.53|5719.23|5718.53|5719.23|5718.53|7
1728292910000|2024-10-07 09:21:50|5718.98|5718.28|5718.98|5718.28|5718.98|5718.28|5718.98|5718.28|50
1728292920000|2024-10-07 09:22:00|5718.73|5718.03|5718.23|5717.53|5718.73|5718.03|5717.73|5717.03|83
1728292930000|2024-10-07 09:22:10|5718.1|5717.4|5718.23|5717.53|5718.23|5717.53|5718.1|5717.4|11
1728292940000|2024-10-07 09:22:20|5717.98|5717.28|5718.23|5717.53|5718.23|5717.53|5717.98|5717.28|32
1728292950000|2024-10-07 09:22:30|5718.1|5717.4|5717.98|5717.28|5718.23|5717.53|5717.98|5717.28|25
1728292960000|2024-10-07 09:22:40|5718.23|5717.53|5717.98|5717.28|5718.23|5717.53|5717.85|5717.15|26
1728292970000|2024-10-07 09:22:50|5717.73|5717.03|5717.98|5717.28|5717.98|5717.28|5717.73|5717.03|22
1728292980000|2024-10-07 09:23:00|||||||||18
1728292990000|2024-10-07 09:23:10|5717.73|5717.03|5717.23|5716.53|5717.73|5717.03|5717.23|5716.53|42
1728293000000|2024-10-07 09:23:20|5717.48|5716.78|5717.23|5716.53|5717.48|5716.78|5716.98|5716.28|31
1728293010000|2024-10-07 09:23:30|5717.48|5716.78|5717.48|5716.78|5717.73|5717.03|5717.48|5716.78|26
1728293020000|2024-10-07 09:23:40|5717.73|5717.03|5717.73|5717.03|5717.73|5717.03|5717.73|5717.03|3
1728293030000|2024-10-07 09:23:50|5717.48|5716.78|5717.48|5716.78|5717.48|5716.78|5717.23|5716.53|32
1728293040000|2024-10-07 09:24:00|5717.35|5716.65|5716.73|5716.03|5717.48|5716.78|5716.73|5716.03|47
1728293050000|2024-10-07 09:24:10|5716.98|5716.28|5717.23|5716.53|5717.23|5716.53|5716.98|5716.28|79
1728293060000|2024-10-07 09:24:20|5716.73|5716.03|5716.73|5716.03|5716.85|5716.15|5716.73|5716.03|71
1728293070000|2024-10-07 09:24:30|5716.98|5716.28|5716.98|5716.28|5716.98|5716.28|5716.98|5716.28|22
1728293080000|2024-10-07 09:24:40|5716.85|5716.15|5716.98|5716.28|5716.98|5716.28|5716.73|5716.03|17
1728293090000|2024-10-07 09:24:50|5716.73|5716.03|5716.48|5715.78|5716.73|5716.03|5716.48|5715.78|24
1728293100000|2024-10-07 09:25:00|5716.73|5716.03|5716.48|5715.78|5716.73|5716.03|5716.48|5715.78|154
1728293110000|2024-10-07 09:25:10|5716.73|5716.03|5716.98|5716.28|5717.23|5716.53|5716.73|5716.03|121
1728293120000|2024-10-07 09:25:20|5717.1|5716.4|5716.98|5716.28|5717.23|5716.53|5716.85|5716.15|18
1728293130000|2024-10-07 09:25:30|5716.85|5716.15|5716.23|5715.53|5716.85|5716.15|5715.98|5715.28|79
1728293140000|2024-10-07 09:25:40|5715.98|5715.28|5715.48|5714.78|5715.98|5715.28|5715.48|5714.78|67
1728293150000|2024-10-07 09:25:50|5715.73|5715.03|5715.73|5715.03|5715.73|5715.03|5715.73|5715.03|87
1728293160000|2024-10-07 09:26:00|5715.48|5714.78|5715.48|5714.78|5715.48|5714.78|5714.98|5714.28|132
1728293170000|2024-10-07 09:26:10|5715.73|5715.03|5715.23|5714.53|5715.73|5715.03|5715.23|5714.53|55
1728293180000|2024-10-07 09:26:20|5715.1|5714.4|5715.23|5714.53|5715.23|5714.53|5715.1|5714.4|47
1728293190000|2024-10-07 09:26:30|5714.98|5714.28|5714.73|5714.03|5714.98|5714.28|5714.48|5713.78|91
1728293200000|2024-10-07 09:26:40|5714.6|5713.9|5714.48|5713.78|5714.73|5714.03|5714.48|5713.78|34
1728293210000|2024-10-07 09:26:50|5714.23|5713.53|5715.23|5714.53|5715.23|5714.53|5714.23|5713.53|146
1728293220000|2024-10-07 09:27:00|5714.98|5714.28|5714.98|5714.28|5715.23|5714.53|5714.98|5714.28|35
1728293230000|2024-10-07 09:27:10|5714.73|5714.03|5714.98|5714.28|5714.98|5714.28|5714.73|5714.03|44
1728293240000|2024-10-07 09:27:20|5715.48|5714.78|5715.98|5715.28|5716.23|5715.53|5715.48|5714.78|128
1728293250000|2024-10-07 09:27:30|5716.48|5715.78|5716.23|5715.53|5716.48|5715.78|5715.98|5715.28|104
1728293260000|2024-10-07 09:27:40|5715.98|5715.28|5715.73|5715.03|5715.98|5715.28|5715.48|5714.78|49
1728293270000|2024-10-07 09:27:50|||||||||20
1728293280000|2024-10-07 09:28:00|5715.98|5715.28|5715.98|5715.28|5716.23|5715.53|5715.98|5715.28|83
1728293290000|2024-10-07 09:28:10|5716.23|5715.53|5715.73|5715.03|5716.23|5715.53|5715.48|5714.78|52
1728293300000|2024-10-07 09:28:20|5715.48|5714.78|5715.48|5714.78|5715.73|5715.03|5715.23|5714.53|54
1728293310000|2024-10-07 09:28:30|5715.23|5714.53|5715.73|5715.03|5715.98|5715.28|5715.23|5714.53|69
1728293320000|2024-10-07 09:28:40|5715.48|5714.78|5715.73|5715.03|5715.73|5715.03|5715.48|5714.78|75
1728293330000|2024-10-07 09:28:50|5715.48|5714.78|5715.48|5714.78|5715.48|5714.78|5715.48|5714.78|30
1728293340000|2024-10-07 09:29:00|||||||||20
1728293350000|2024-10-07 09:29:10|5715.73|5715.03|5715.23|5714.53|5715.73|5715.03|5715.23|5714.53|39
1728293360000|2024-10-07 09:29:20|5714.98|5714.28|5714.73|5714.03|5714.98|5714.28|5714.73|5714.03|11
1728293370000|2024-10-07 09:29:30|5714.98|5714.28|5714.73|5714.03|5714.98|5714.28|5714.6|5713.9|69
1728293380000|2024-10-07 09:29:40|5714.6|5713.9|5714.73|5714.03|5714.73|5714.03|5714.48|5713.78|38
1728293390000|2024-10-07 09:29:50|5714.98|5714.28|5714.98|5714.28|5714.98|5714.28|5714.73|5714.03|40
1728293400000|2024-10-07 09:30:00|5715.1|5714.4|5715.48|5714.78|5715.48|5714.78|5714.98|5714.28|81
1728293410000|2024-10-07 09:30:10|5715.73|5715.03|5715.73|5715.03|5715.73|5715.03|5715.48|5714.78|29
1728293420000|2024-10-07 09:30:20|5715.98|5715.28|5715.73|5715.03|5715.98|5715.28|5715.48|5714.78|72
1728293430000|2024-10-07 09:30:30|5715.48|5714.78|5715.23|5714.53|5715.48|5714.78|5714.98|5714.28|63
1728293440000|2024-10-07 09:30:40|5714.98|5714.28|5714.73|5714.03|5714.98|5714.28|5714.73|5714.03|44
1728293450000|2024-10-07 09:30:50|5714.98|5714.28|5715.23|5714.53|5715.23|5714.53|5714.98|5714.28|30
1728293460000|2024-10-07 09:31:00|5715.48|5714.78|5716.73|5716.03|5716.73|5716.03|5715.48|5714.78|114
1728293470000|2024-10-07 09:31:10|5716.98|5716.28|5716.98|5716.28|5716.98|5716.28|5716.73|5716.03|66
1728293480000|2024-10-07 09:31:20|5717.48|5716.78|5717.48|5716.78|5717.48|5716.78|5717.23|5716.53|72
1728293490000|2024-10-07 09:31:30|5717.23|5716.53|5717.23|5716.53|5717.23|5716.53|5716.85|5716.15|45
1728293500000|2024-10-07 09:31:40|5717.48|5716.78|5717.23|5716.53|5717.48|5716.78|5717.23|5716.53|63
1728293510000|2024-10-07 09:31:50|5717.48|5716.78|5717.48|5716.78|5717.48|5716.78|5717.48|5716.78|18
1728293520000|2024-10-07 09:32:00|5717.73|5717.03|5717.73|5717.03|5717.73|5717.03|5717.48|5716.78|73
1728293530000|2024-10-07 09:32:10|5717.98|5717.28|5717.73|5717.03|5717.98|5717.28|5717.73|5717.03|38
1728293540000|2024-10-07 09:32:20|5717.98|5717.28|5718.23|5717.53|5718.23|5717.53|5717.98|5717.28|60
1728293550000|2024-10-07 09:32:30|5717.23|5716.53|5717.35|5716.65|5717.48|5716.78|5717.23|5716.53|63
1728293560000|2024-10-07 09:32:40|5717.23|5716.53|5717.23|5716.53|5717.48|5716.78|5717.23|5716.53|24
1728293570000|2024-10-07 09:32:50|5716.98|5716.28|5716.98|5716.28|5716.98|5716.28|5716.98|5716.28|19
1728293580000|2024-10-07 09:33:00|5717.1|5716.4|5717.23|5716.53|5717.23|5716.53|5716.98|5716.28|40
1728293590000|2024-10-07 09:33:10|5717.48|5716.78|5717.73|5717.03|5717.73|5717.03|5717.48|5716.78|20
1728293600000|2024-10-07 09:33:20|5717.48|5716.78|5717.73|5717.03|5717.73|5717.03|5717.48|5716.78|28
1728293610000|2024-10-07 09:33:30|5717.48|5716.78|5717.48|5716.78|5717.73|5717.03|5717.48|5716.78|24
1728293620000|2024-10-07 09:33:40|5717.73|5717.03|5717.98|5717.28|5717.98|5717.28|5717.48|5716.78|24
1728293630000|2024-10-07 09:33:50|5718.23|5717.53|5718.48|5717.78|5718.48|5717.78|5718.23|5717.53|88
1728293640000|2024-10-07 09:34:00|5718.73|5718.03|5718.73|5718.03|5718.73|5718.03|5718.73|5718.03|70
1728293650000|2024-10-07 09:34:10|||||||||16
1728293660000|2024-10-07 09:34:20|5718.48|5717.78|5718.73|5718.03|5718.73|5718.03|5718.48|5717.78|49
1728293670000|2024-10-07 09:34:30|5718.6|5717.9|5718.98|5718.28|5718.98|5718.28|5718.48|5717.78|26
1728293680000|2024-10-07 09:34:40|5719.23|5718.53|5718.98|5718.28|5719.23|5718.53|5718.98|5718.28|56
1728293690000|2024-10-07 09:34:50|5718.73|5718.03|5718.73|5718.03|5718.98|5718.28|5718.73|5718.03|41
1728293700000|2024-10-07 09:35:00|5718.48|5717.78|5718.48|5717.78|5718.6|5717.9|5718.23|5717.53|76
1728293710000|2024-10-07 09:35:10|5718.23|5717.53|5718.98|5718.28|5719.1|5718.4|5718.23|5717.53|44
1728293720000|2024-10-07 09:35:20|5719.23|5718.53|5719.1|5718.4|5719.23|5718.53|5719.1|5718.4|19
1728293730000|2024-10-07 09:35:30|5718.98|5718.28|5718.73|5718.03|5718.98|5718.28|5718.48|5717.78|61
1728293740000|2024-10-07 09:35:40|5718.48|5717.78|5718.73|5718.03|5718.73|5718.03|5718.48|5717.78|18
1728293750000|2024-10-07 09:35:50|5718.98|5718.28|5719.23|5718.53|5719.23|5718.53|5718.98|5718.28|54
1728293760000|2024-10-07 09:36:00|5719.73|5719.03|5719.98|5719.28|5719.98|5719.28|5719.73|5719.03|94
1728293770000|2024-10-07 09:36:10|5719.85|5719.15|5719.23|5718.53|5719.98|5719.28|5719.23|5718.53|50
1728293780000|2024-10-07 09:36:20|||||||||31
1728293790000|2024-10-07 09:36:30|5718.98|5718.28|5718.98|5718.28|5718.98|5718.28|5718.98|5718.28|26
1728293800000|2024-10-07 09:36:40|5718.73|5718.03|5718.98|5718.28|5718.98|5718.28|5718.73|5718.03|16
1728293810000|2024-10-07 09:36:50|5719.23|5718.53|5718.48|5717.78|5719.23|5718.53|5718.48|5717.78|39
1728293820000|2024-10-07 09:37:00|5718.98|5718.28|5718.48|5717.78|5718.98|5718.28|5718.48|5717.78|136
1728293830000|2024-10-07 09:37:10|5718.23|5717.53|5717.73|5717.03|5718.23|5717.53|5717.73|5717.03|43
1728293840000|2024-10-07 09:37:20|5717.48|5716.78|5717.98|5717.28|5717.98|5717.28|5717.48|5716.78|87
1728293850000|2024-10-07 09:37:30|5718.23|5717.53|5718.73|5718.03|5718.73|5718.03|5718.23|5717.53|78
1728293860000|2024-10-07 09:37:40|5718.48|5717.78|5718.48|5717.78|5718.73|5718.03|5718.48|5717.78|42
1728293870000|2024-10-07 09:37:50|5717.98|5717.28|5718.23|5717.53|5718.48|5717.78|5717.98|5717.28|47
1728293880000|2024-10-07 09:38:00|5718.48|5717.78|5718.73|5718.03|5718.73|5718.03|5718.48|5717.78|26
1728293890000|2024-10-07 09:38:10|5718.85|5718.15|5718.98|5718.28|5718.98|5718.28|5718.85|5718.15|44
1728293900000|2024-10-07 09:38:20|5719.23|5718.53|5719.23|5718.53|5719.48|5718.78|5718.98|5718.28|90
1728293910000|2024-10-07 09:38:30|5718.98|5718.28|5718.98|5718.28|5718.98|5718.28|5718.98|5718.28|50
1728293920000|2024-10-07 09:38:40|5719.23|5718.53|5719.23|5718.53|5719.48|5718.78|5719.1|5718.4|42
1728293930000|2024-10-07 09:38:50|5719.1|5718.4|5719.23|5718.53|5719.23|5718.53|5719.1|5718.4|3
1728293940000|2024-10-07 09:39:00|5719.35|5718.65|5719.73|5719.03|5719.73|5719.03|5719.23|5718.53|68
1728293950000|2024-10-07 09:39:10|5719.85|5719.15|5720.23|5719.53|5720.23|5719.53|5719.73|5719.03|178
1728293960000|2024-10-07 09:39:20|5720.1|5719.4|5719.73|5719.03|5720.23|5719.53|5719.73|5719.03|37
1728293970000|2024-10-07 09:39:30|5719.98|5719.28|5719.73|5719.03|5719.98|5719.28|5719.73|5719.03|16
1728293980000|2024-10-07 09:39:40|5719.48|5718.78|5720.48|5719.78|5720.48|5719.78|5719.48|5718.78|263
1728293990000|2024-10-07 09:39:50|5720.6|5719.9|5720.73|5720.03|5720.73|5720.03|5720.48|5719.78|67
1728294000000|2024-10-07 09:40:00|5720.48|5719.78|5720.73|5720.03|5720.73|5720.03|5720.48|5719.78|113
1728294010000|2024-10-07 09:40:10|5720.48|5719.78|5720.73|5720.03|5720.73|5720.03|5720.48|5719.78|75
1728294020000|2024-10-07 09:40:20|5720.6|5719.9|5720.98|5720.28|5720.98|5720.28|5720.6|5719.9|62
1728294030000|2024-10-07 09:40:30|5720.73|5720.03|5720.48|5719.78|5720.73|5720.03|5720.48|5719.78|93
1728294040000|2024-10-07 09:40:40|5720.73|5720.03|5720.98|5720.28|5720.98|5720.28|5720.73|5720.03|34
1728294050000|2024-10-07 09:40:50|5720.73|5720.03|5720.73|5720.03|5720.73|5720.03|5720.73|5720.03|34
1728294060000|2024-10-07 09:41:00|5720.85|5720.15|5720.73|5720.03|5720.98|5720.28|5720.73|5720.03|93
1728294070000|2024-10-07 09:41:10|5719.98|5719.28|5719.98|5719.28|5720.23|5719.53|5719.73|5719.03|94
1728294080000|2024-10-07 09:41:20|5719.73|5719.03|5719.73|5719.03|5719.98|5719.28|5719.73|5719.03|32
1728294090000|2024-10-07 09:41:30|5719.48|5718.78|5719.98|5719.28|5719.98|5719.28|5719.48|5718.78|48
1728294100000|2024-10-07 09:41:40|5719.73|5719.03|5719.73|5719.03|5719.73|5719.03|5719.73|5719.03|35
1728294110000|2024-10-07 09:41:50|5719.85|5719.15|5719.73|5719.03|5719.98|5719.28|5719.73|5719.03|47
1728294120000|2024-10-07 09:42:00|5719.6|5718.9|5719.48|5718.78|5719.73|5719.03|5719.48|5718.78|3
1728294130000|2024-10-07 09:42:10|5719.73|5719.03|5719.48|5718.78|5719.73|5719.03|5719.48|5718.78|25
1728294140000|2024-10-07 09:42:20|5719.73|5719.03|5719.48|5718.78|5719.73|5719.03|5719.35|5718.65|36
1728294150000|2024-10-07 09:42:30|5719.6|5718.9|5719.35|5718.65|5719.6|5718.9|5719.23|5718.53|27
1728294160000|2024-10-07 09:42:40|5719.23|5718.53|5719.48|5718.78|5719.48|5718.78|5719.23|5718.53|18
1728294170000|2024-10-07 09:42:50|5719.73|5719.03|5719.73|5719.03|5719.73|5719.03|5719.73|5719.03|22
1728294180000|2024-10-07 09:43:00|5719.98|5719.28|5719.23|5718.53|5719.98|5719.28|5719.23|5718.53|47
1728294190000|2024-10-07 09:43:10|||||||||12
1728294200000|2024-10-07 09:43:20|5719.35|5718.65|5719.6|5718.9|5719.6|5718.9|5719.23|5718.53|41
1728294210000|2024-10-07 09:43:30|5719.48|5718.78|5719.73|5719.03|5719.73|5719.03|5719.48|5718.78|3
1728294220000|2024-10-07 09:43:40|5719.48|5718.78|5719.23|5718.53|5719.48|5718.78|5719.23|5718.53|45
1728294230000|2024-10-07 09:43:50|5719.48|5718.78|5719.48|5718.78|5719.48|5718.78|5719.48|5718.78|46
1728294240000|2024-10-07 09:44:00|5719.23|5718.53|5719.23|5718.53|5719.48|5718.78|5719.23|5718.53|35
1728294250000|2024-10-07 09:44:10|5719.48|5718.78|5719.48|5718.78|5719.48|5718.78|5719.48|5718.78|10
1728294260000|2024-10-07 09:44:20|5719.73|5719.03|5719.98|5719.28|5720.23|5719.53|5719.73|5719.03|63
1728294270000|2024-10-07 09:44:30|5719.73|5719.03|5719.73|5719.03|5719.73|5719.03|5719.73|5719.03|6
1728294290000|2024-10-07 09:44:50|||||||||9
1728294300000|2024-10-07 09:45:00|5719.48|5718.78|5719.73|5719.03|5719.98|5719.28|5719.48|5718.78|102
1728294310000|2024-10-07 09:45:10|5719.98|5719.28|5719.98|5719.28|5719.98|5719.28|5719.73|5719.03|30
1728294320000|2024-10-07 09:45:20|5719.73|5719.03|5720.23|5719.53|5720.23|5719.53|5719.73|5719.03|52
1728294330000|2024-10-07 09:45:30|5720.48|5719.78|5720.48|5719.78|5720.48|5719.78|5720.23|5719.53|29
1728294340000|2024-10-07 09:45:40|5720.23|5719.53|5720.48|5719.78|5720.48|5719.78|5720.23|5719.53|41
1728294350000|2024-10-07 09:45:50|5720.73|5720.03|5720.73|5720.03|5720.73|5720.03|5720.73|5720.03|17
1728294360000|2024-10-07 09:46:00|5720.48|5719.78|5720.48|5719.78|5720.73|5720.03|5720.48|5719.78|34
1728294370000|2024-10-07 09:46:10|5720.6|5719.9|5720.73|5720.03|5720.73|5720.03|5720.48|5719.78|9
1728294380000|2024-10-07 09:46:20|5720.6|5719.9|5721.1|5720.4|5721.23|5720.53|5720.48|5719.78|74
1728294390000|2024-10-07 09:46:30|5720.98|5720.28|5721.23|5720.53|5721.48|5720.78|5720.98|5720.28|93
1728294400000|2024-10-07 09:46:40|5720.98|5720.28|5720.48|5719.78|5720.98|5720.28|5720.48|5719.78|25
1728294410000|2024-10-07 09:46:50|5720.23|5719.53|5719.98|5719.28|5720.23|5719.53|5719.98|5719.28|17
1728294420000|2024-10-07 09:47:00|5719.73|5719.03|5719.98|5719.28|5719.98|5719.28|5719.48|5718.78|59
1728294430000|2024-10-07 09:47:10|||||||||2
1728294440000|2024-10-07 09:47:20|||||||||2
1728294450000|2024-10-07 09:47:30|5719.85|5719.15|5719.73|5719.03|5719.98|5719.28|5719.73|5719.03|12
1728294460000|2024-10-07 09:47:40|5719.98|5719.28|5719.73|5719.03|5719.98|5719.28|5719.73|5719.03|15
1728294470000|2024-10-07 09:47:50|5719.48|5718.78|5719.48|5718.78|5719.48|5718.78|5719.48|5718.78|8
1728294480000|2024-10-07 09:48:00|5719.73|5719.03|5719.48|5718.78|5719.73|5719.03|5719.48|5718.78|38
1728294490000|2024-10-07 09:48:10|||||||||62
1728294500000|2024-10-07 09:48:20|5719.98|5719.28|5719.98|5719.28|5719.98|5719.28|5719.98|5719.28|48
1728294510000|2024-10-07 09:48:30|5720.23|5719.53|5720.23|5719.53|5720.23|5719.53|5719.98|5719.28|23
1728294520000|2024-10-07 09:48:40|5719.98|5719.28|5719.98|5719.28|5719.98|5719.28|5719.98|5719.28|18
1728294530000|2024-10-07 09:48:50|5719.85|5719.15|5719.48|5718.78|5719.85|5719.15|5719.48|5718.78|91
1728294540000|2024-10-07 09:49:00|5719.35|5718.65|5718.48|5717.78|5719.35|5718.65|5718.48|5717.78|95
1728294550000|2024-10-07 09:49:10|5718.73|5718.03|5718.23|5717.53|5718.73|5718.03|5718.23|5717.53|68
1728294560000|2024-10-07 09:49:20|5718.6|5717.9|5718.48|5717.78|5718.6|5717.9|5718.48|5717.78|47
1728294570000|2024-10-07 09:49:30|5718.23|5717.53|5718.48|5717.78|5718.48|5717.78|5718.23|5717.53|5
1728294580000|2024-10-07 09:49:40|5718.73|5718.03|5718.6|5717.9|5718.73|5718.03|5718.48|5717.78|11
1728294590000|2024-10-07 09:49:50|5718.73|5718.03|5718.73|5718.03|5718.73|5718.03|5718.48|5717.78|10
1728294600000|2024-10-07 09:50:00|5718.98|5718.28|5718.98|5718.28|5718.98|5718.28|5718.73|5718.03|15
1728294610000|2024-10-07 09:50:10|5718.73|5718.03|5718.73|5718.03|5718.73|5718.03|5718.73|5718.03|2
1728294620000|2024-10-07 09:50:20|5718.98|5718.28|5718.98|5718.28|5718.98|5718.28|5718.73|5718.03|21
1728294630000|2024-10-07 09:50:30|5719.23|5718.53|5719.73|5719.03|5719.73|5719.03|5719.23|5718.53|59
1728294640000|2024-10-07 09:50:40|5719.98|5719.28|5719.73|5719.03|5719.98|5719.28|5719.73|5719.03|33
1728294650000|2024-10-07 09:50:50|5719.98|5719.28|5719.73|5719.03|5719.98|5719.28|5719.73|5719.03|28
1728294660000|2024-10-07 09:51:00|5719.85|5719.15|5719.73|5719.03|5719.85|5719.15|5719.73|5719.03|60
1728294670000|2024-10-07 09:51:10|5719.98|5719.28|5719.98|5719.28|5719.98|5719.28|5719.98|5719.28|33
1728294680000|2024-10-07 09:51:20|5720.23|5719.53|5720.48|5719.78|5720.48|5719.78|5720.23|5719.53|37
1728294690000|2024-10-07 09:51:30|5720.23|5719.53|5719.73|5719.03|5720.23|5719.53|5719.73|5719.03|23
1728294700000|2024-10-07 09:51:40|5719.48|5718.78|5719.48|5718.78|5719.48|5718.78|5719.48|5718.78|8
1728294710000|2024-10-07 09:51:50|5719.23|5718.53|5719.98|5719.28|5719.98|5719.28|5719.23|5718.53|37
1728294720000|2024-10-07 09:52:00|5719.73|5719.03|5719.48|5718.78|5719.73|5719.03|5719.23|5718.53|51
1728294730000|2024-10-07 09:52:10|5719.35|5718.65|5718.98|5718.28|5719.35|5718.65|5718.98|5718.28|17
1728294740000|2024-10-07 09:52:20|5719.23|5718.53|5719.23|5718.53|5719.23|5718.53|5719.23|5718.53|5
1728294750000|2024-10-07 09:52:30|5719.73|5719.03|5719.73|5719.03|5719.73|5719.03|5719.73|5719.03|23
1728294760000|2024-10-07 09:52:40|5719.98|5719.28|5720.23|5719.53|5720.23|5719.53|5719.98|5719.28|45
1728294770000|2024-10-07 09:52:50|5720.1|5719.4|5719.73|5719.03|5720.1|5719.4|5719.73|5719.03|33
1728294780000|2024-10-07 09:53:00|||||||||15
1728294790000|2024-10-07 09:53:10|5719.98|5719.28|5719.98|5719.28|5719.98|5719.28|5719.98|5719.28|22
1728294800000|2024-10-07 09:53:20|5719.73|5719.03|5719.98|5719.28|5719.98|5719.28|5719.73|5719.03|21
1728294810000|2024-10-07 09:53:30|||||||||4
1728294820000|2024-10-07 09:53:40|5719.73|5719.03|5719.98|5719.28|5719.98|5719.28|5719.73|5719.03|20
1728294830000|2024-10-07 09:53:50|5720.23|5719.53|5720.23|5719.53|5720.23|5719.53|5720.23|5719.53|10
1728294840000|2024-10-07 09:54:00|5720.48|5719.78|5720.48|5719.78|5720.73|5720.03|5720.48|5719.78|15
1728294850000|2024-10-07 09:54:10|5720.23|5719.53|5720.23|5719.53|5720.23|5719.53|5720.1|5719.4|29
1728294860000|2024-10-07 09:54:20|5720.1|5719.4|5720.23|5719.53|5720.23|5719.53|5720.1|5719.4|14
1728294870000|2024-10-07 09:54:30|5720.1|5719.4|5720.1|5719.4|5720.23|5719.53|5720.1|5719.4|13
1728294880000|2024-10-07 09:54:40|5719.98|5719.28|5720.23|5719.53|5720.48|5719.78|5719.98|5719.28|24
1728294890000|2024-10-07 09:54:50|||||||||2
1728294900000|2024-10-07 09:55:00|5720.85|5720.15|5720.73|5720.03|5720.98|5720.28|5720.73|5720.03|63
1728294910000|2024-10-07 09:55:10|5720.98|5720.28|5721.48|5720.78|5721.48|5720.78|5720.73|5720.03|52
1728294920000|2024-10-07 09:55:20|5721.73|5721.03|5721.48|5720.78|5721.73|5721.03|5721.48|5720.78|22
1728294930000|2024-10-07 09:55:30|5721.23|5720.53|5721.48|5720.78|5721.48|5720.78|5721.23|5720.53|25
1728294940000|2024-10-07 09:55:40|5721.73|5721.03|5721.73|5721.03|5721.73|5721.03|5721.48|5720.78|22
1728294950000|2024-10-07 09:55:50|5721.98|5721.28|5721.98|5721.28|5722.23|5721.53|5721.98|5721.28|77
1728294960000|2024-10-07 09:56:00|5721.73|5721.03|5722.23|5721.53|5722.23|5721.53|5721.73|5721.03|44
1728294970000|2024-10-07 09:56:10|5722.48|5721.78|5722.48|5721.78|5722.48|5721.78|5722.23|5721.53|35
1728294980000|2024-10-07 09:56:20|5722.23|5721.53|5722.48|5721.78|5722.48|5721.78|5722.23|5721.53|17
1728294990000|2024-10-07 09:56:30|5722.23|5721.53|5722.23|5721.53|5722.23|5721.53|5722.23|5721.53|17
1728295000000|2024-10-07 09:56:40|5722.1|5721.4|5722.23|5721.53|5722.23|5721.53|5722.1|5721.4|18
1728295010000|2024-10-07 09:56:50|5722.1|5721.4|5721.98|5721.28|5722.1|5721.4|5721.73|5721.03|55
1728295020000|2024-10-07 09:57:00|5721.85|5721.15|5721.98|5721.28|5721.98|5721.28|5721.73|5721.03|14
1728295030000|2024-10-07 09:57:10|5722.23|5721.53|5721.98|5721.28|5722.23|5721.53|5721.98|5721.28|101
1728295040000|2024-10-07 09:57:20|5722.23|5721.53|5722.23|5721.53|5722.23|5721.53|5721.98|5721.28|9
1728295050000|2024-10-07 09:57:30|5721.98|5721.28|5721.23|5720.53|5721.98|5721.28|5721.23|5720.53|82
1728295060000|2024-10-07 09:57:40|5721.48|5720.78|5721.73|5721.03|5721.98|5721.28|5721.48|5720.78|65
1728295080000|2024-10-07 09:58:00|5721.48|5720.78|5721.48|5720.78|5721.73|5721.03|5721.48|5720.78|68
1728295090000|2024-10-07 09:58:10|5721.23|5720.53|5721.48|5720.78|5721.48|5720.78|5721.23|5720.53|67
1728295100000|2024-10-07 09:58:20|5721.73|5721.03|5721.48|5720.78|5721.73|5721.03|5721.48|5720.78|17
1728295110000|2024-10-07 09:58:30|5721.73|5721.03|5721.73|5721.03|5721.73|5721.03|5721.48|5720.78|26
1728295120000|2024-10-07 09:58:40|5721.48|5720.78|5721.48|5720.78|5721.48|5720.78|5721.48|5720.78|22
1728295130000|2024-10-07 09:58:50|5721.23|5720.53|5721.48|5720.78|5721.73|5721.03|5721.23|5720.53|48
1728295140000|2024-10-07 09:59:00|5721.23|5720.53|5721.48|5720.78|5721.48|5720.78|5721.23|5720.53|40
1728295150000|2024-10-07 09:59:10|5721.73|5721.03|5720.98|5720.28|5721.73|5721.03|5720.98|5720.28|53
1728295160000|2024-10-07 09:59:20|5721.23|5720.53|5720.98|5720.28|5721.23|5720.53|5720.98|5720.28|27
1728295170000|2024-10-07 09:59:30|5720.73|5720.03|5720.48|5719.78|5720.73|5720.03|5720.48|5719.78|46
1728295180000|2024-10-07 09:59:40|||||||||7
1728295190000|2024-10-07 09:59:50|5720.73|5720.03|5721.48|5720.78|5721.73|5721.03|5720.73|5720.03|50
1728295200000|2024-10-07 10:00:00|5721.23|5720.53|5720.48|5719.78|5721.23|5720.53|5720.48|5719.78|72
1728295210000|2024-10-07 10:00:10|5720.73|5720.03|5720.73|5720.03|5720.73|5720.03|5720.48|5719.78|12
1728295220000|2024-10-07 10:00:20|5720.98|5720.28|5721.48|5720.78|5721.48|5720.78|5720.98|5720.28|47
1728295230000|2024-10-07 10:00:30|5721.23|5720.53|5721.23|5720.53|5721.23|5720.53|5721.1|5720.4|38
1728295250000|2024-10-07 10:00:50|5721.48|5720.78|5720.98|5720.28|5721.48|5720.78|5720.98|5720.28|33
1728295260000|2024-10-07 10:01:00|5720.73|5720.03|5720.73|5720.03|5720.73|5720.03|5720.48|5719.78|33
1728295270000|2024-10-07 10:01:10|5720.98|5720.28|5720.73|5720.03|5720.98|5720.28|5720.73|5720.03|22
1728295280000|2024-10-07 10:01:20|5720.48|5719.78|5720.73|5720.03|5720.73|5720.03|5720.23|5719.53|31
1728295290000|2024-10-07 10:01:30|5720.6|5719.9|5720.98|5720.28|5721.23|5720.53|5720.6|5719.9|34
1728295310000|2024-10-07 10:01:50|5720.73|5720.03|5720.48|5719.78|5720.73|5720.03|5720.48|5719.78|23
1728295320000|2024-10-07 10:02:00|5720.23|5719.53|5720.23|5719.53|5720.23|5719.53|5719.98|5719.28|25
1728295330000|2024-10-07 10:02:10|5719.98|5719.28|5719.98|5719.28|5719.98|5719.28|5719.98|5719.28|5
1728295340000|2024-10-07 10:02:20|||||||||17
1728295350000|2024-10-07 10:02:30|5719.73|5719.03|5720.23|5719.53|5720.23|5719.53|5719.73|5719.03|28
1728295360000|2024-10-07 10:02:40|5720.1|5719.4|5720.23|5719.53|5720.23|5719.53|5720.1|5719.4|4
1728295370000|2024-10-07 10:02:50|5720.35|5719.65|5720.48|5719.78|5720.48|5719.78|5720.35|5719.65|81
1728295380000|2024-10-07 10:03:00|5720.73|5720.03|5720.48|5719.78|5720.73|5720.03|5720.48|5719.78|28
1728295390000|2024-10-07 10:03:10|5720.73|5720.03|5721.23|5720.53|5721.23|5720.53|5720.73|5720.03|38
1728295400000|2024-10-07 10:03:20|5721.48|5720.78|5721.98|5721.28|5721.98|5721.28|5721.48|5720.78|56
1728295410000|2024-10-07 10:03:30|5722.23|5721.53|5722.23|5721.53|5722.48|5721.78|5722.23|5721.53|43
1728295420000|2024-10-07 10:03:40|5722.48|5721.78|5722.23|5721.53|5722.48|5721.78|5722.23|5721.53|77
1728295430000|2024-10-07 10:03:50|5722.35|5721.65|5722.23|5721.53|5722.35|5721.65|5722.23|5721.53|39
1728295440000|2024-10-07 10:04:00|||||||||7
1728295450000|2024-10-07 10:04:10|5722.48|5721.78|5722.48|5721.78|5722.48|5721.78|5722.23|5721.53|105
1728295460000|2024-10-07 10:04:20|5722.73|5722.03|5722.35|5721.65|5722.73|5722.03|5722.23|5721.53|60
1728295470000|2024-10-07 10:04:30|5722.48|5721.78|5721.73|5721.03|5722.48|5721.78|5721.73|5721.03|83
1728295480000|2024-10-07 10:04:40|5721.48|5720.78|5721.23|5720.53|5721.48|5720.78|5721.1|5720.4|48
1728295490000|2024-10-07 10:04:50|5721.1|5720.4|5721.23|5720.53|5721.23|5720.53|5720.98|5720.28|49
1728295500000|2024-10-07 10:05:00|5720.73|5720.03|5720.48|5719.78|5720.98|5720.28|5720.48|5719.78|73
1728295510000|2024-10-07 10:05:10|5720.73|5720.03|5720.48|5719.78|5720.98|5720.28|5720.48|5719.78|56
1728295520000|2024-10-07 10:05:20|5720.73|5720.03|5720.73|5720.03|5720.73|5720.03|5720.6|5719.9|4
1728295530000|2024-10-07 10:05:30|5720.98|5720.28|5720.73|5720.03|5720.98|5720.28|5720.73|5720.03|37
1728295540000|2024-10-07 10:05:40|5720.48|5719.78|5720.23|5719.53|5720.48|5719.78|5720.23|5719.53|58
1728295550000|2024-10-07 10:05:50|5720.1|5719.4|5720.23|5719.53|5720.23|5719.53|5720.1|5719.4|12
1728295560000|2024-10-07 10:06:00|5720.1|5719.4|5719.6|5718.9|5720.1|5719.4|5719.6|5718.9|23
1728295570000|2024-10-07 10:06:10|5719.48|5718.78|5719.23|5718.53|5719.48|5718.78|5719.23|5718.53|27
1728295580000|2024-10-07 10:06:20|5718.98|5718.28|5719.73|5719.03|5719.73|5719.03|5718.98|5718.28|87
1728295590000|2024-10-07 10:06:30|5719.48|5718.78|5720.48|5719.78|5720.48|5719.78|5719.48|5718.78|28
1728295600000|2024-10-07 10:06:40|5720.23|5719.53|5720.23|5719.53|5720.23|5719.53|5720.23|5719.53|6
1728295610000|2024-10-07 10:06:50|5720.1|5719.4|5719.98|5719.28|5720.1|5719.4|5719.98|5719.28|12
1728295620000|2024-10-07 10:07:00|5720.23|5719.53|5719.73|5719.03|5720.23|5719.53|5719.73|5719.03|28
1728295630000|2024-10-07 10:07:10|5719.48|5718.78|5719.23|5718.53|5719.48|5718.78|5719.23|5718.53|73
1728295640000|2024-10-07 10:07:20|5719.48|5718.78|5720.23|5719.53|5720.23|5719.53|5719.48|5718.78|56
1728295650000|2024-10-07 10:07:30|5720.1|5719.4|5719.98|5719.28|5720.1|5719.4|5719.73|5719.03|7
1728295660000|2024-10-07 10:07:40|5720.23|5719.53|5720.23|5719.53|5720.23|5719.53|5720.23|5719.53|27
1728295670000|2024-10-07 10:07:50|5720.48|5719.78|5719.98|5719.28|5720.48|5719.78|5719.98|5719.28|23
1728295680000|2024-10-07 10:08:00|5719.73|5719.03|5719.98|5719.28|5719.98|5719.28|5719.73|5719.03|23
1728295690000|2024-10-07 10:08:10|5719.73|5719.03|5719.73|5719.03|5719.73|5719.03|5719.73|5719.03|2
1728295700000|2024-10-07 10:08:20|5719.98|5719.28|5719.98|5719.28|5720.1|5719.4|5719.98|5719.28|10
1728295710000|2024-10-07 10:08:30|5719.73|5719.03|5719.73|5719.03|5719.73|5719.03|5719.73|5719.03|11
1728295720000|2024-10-07 10:08:40|5719.98|5719.28|5719.73|5719.03|5720.23|5719.53|5719.73|5719.03|34
1728295730000|2024-10-07 10:08:50|5719.48|5718.78|5719.73|5719.03|5719.98|5719.28|5719.48|5718.78|74
1728295740000|2024-10-07 10:09:00|5719.98|5719.28|5719.6|5718.9|5719.98|5719.28|5719.48|5718.78|21
1728295750000|2024-10-07 10:09:10|5719.48|5718.78|5719.73|5719.03|5719.73|5719.03|5719.48|5718.78|15
1728295760000|2024-10-07 10:09:20|5720.23|5719.53|5720.23|5719.53|5720.23|5719.53|5720.23|5719.53|13
1728295770000|2024-10-07 10:09:30|5719.98|5719.28|5718.48|5717.78|5719.98|5719.28|5718.48|5717.78|159
1728295780000|2024-10-07 10:09:40|5718.23|5717.53|5717.98|5717.28|5718.23|5717.53|5717.98|5717.28|101
1728295790000|2024-10-07 10:09:50|5718.23|5717.53|5718.73|5718.03|5718.73|5718.03|5718.23|5717.53|41
1728295800000|2024-10-07 10:10:00|5718.6|5717.9|5718.48|5717.78|5718.73|5718.03|5718.48|5717.78|31
1728295810000|2024-10-07 10:10:10|5718.23|5717.53|5718.23|5717.53|5718.23|5717.53|5718.23|5717.53|7
1728295820000|2024-10-07 10:10:20|5718.48|5717.78|5718.23|5717.53|5718.48|5717.78|5718.23|5717.53|59
1728295830000|2024-10-07 10:10:30|5718.48|5717.78|5718.23|5717.53|5718.48|5717.78|5718.23|5717.53|35
1728295840000|2024-10-07 10:10:40|5718.48|5717.78|5718.23|5717.53|5718.48|5717.78|5718.23|5717.53|9
1728295850000|2024-10-07 10:10:50|5718.1|5717.4|5718.23|5717.53|5718.48|5717.78|5718.1|5717.4|21
1728295860000|2024-10-07 10:11:00|5718.35|5717.65|5718.48|5717.78|5718.48|5717.78|5718.23|5717.53|12
1728295870000|2024-10-07 10:11:10|5718.73|5718.03|5718.73|5718.03|5718.73|5718.03|5718.48|5717.78|34
1728295880000|2024-10-07 10:11:20|5718.85|5718.15|5718.98|5718.28|5718.98|5718.28|5718.85|5718.15|7
1728295890000|2024-10-07 10:11:30|5718.73|5718.03|5718.98|5718.28|5719.23|5718.53|5718.73|5718.03|55
1728295900000|2024-10-07 10:11:40|5718.73|5718.03|5718.6|5717.9|5718.73|5718.03|5718.6|5717.9|26
1728295910000|2024-10-07 10:11:50|5718.73|5718.03|5717.98|5717.28|5718.73|5718.03|5717.98|5717.28|27
1728295920000|2024-10-07 10:12:00|5718.23|5717.53|5718.23|5717.53|5718.23|5717.53|5717.98|5717.28|42
1728295930000|2024-10-07 10:12:10|5717.98|5717.28|5717.98|5717.28|5718.23|5717.53|5717.98|5717.28|22
1728295940000|2024-10-07 10:12:20|5718.23|5717.53|5718.48|5717.78|5718.48|5717.78|5718.23|5717.53|39
1728295950000|2024-10-07 10:12:30|5718.23|5717.53|5718.35|5717.65|5718.35|5717.65|5718.1|5717.4|32
1728295960000|2024-10-07 10:12:40|5718.23|5717.53|5718.73|5718.03|5718.73|5718.03|5718.23|5717.53|17
1728295970000|2024-10-07 10:12:50|5718.48|5717.78|5718.23|5717.53|5718.48|5717.78|5717.98|5717.28|27
1728295980000|2024-10-07 10:13:00|5718.48|5717.78|5718.23|5717.53|5718.48|5717.78|5717.98|5717.28|17
1728295990000|2024-10-07 10:13:10|5718.1|5717.4|5718.48|5717.78|5718.48|5717.78|5717.98|5717.28|10
1728296000000|2024-10-07 10:13:20|5718.6|5717.9|5718.48|5717.78|5718.73|5718.03|5718.48|5717.78|19
1728296010000|2024-10-07 10:13:30|5718.23|5717.53|5718.73|5718.03|5718.73|5718.03|5718.23|5717.53|15
1728296020000|2024-10-07 10:13:40|||||||||3
1728296030000|2024-10-07 10:13:50|5718.48|5717.78|5718.73|5718.03|5718.85|5718.15|5718.48|5717.78|22
1728296040000|2024-10-07 10:14:00|||||||||1
1728296050000|2024-10-07 10:14:10|5718.23|5717.53|5718.73|5718.03|5718.73|5718.03|5718.23|5717.53|49
1728296060000|2024-10-07 10:14:20|5718.48|5717.78|5718.98|5718.28|5718.98|5718.28|5718.48|5717.78|11
1728296070000|2024-10-07 10:14:30|5718.73|5718.03|5718.98|5718.28|5719.1|5718.4|5718.73|5718.03|37
1728296080000|2024-10-07 10:14:40|5719.48|5718.78|5719.73|5719.03|5719.73|5719.03|5719.48|5718.78|12
1728296090000|2024-10-07 10:14:50|5719.48|5718.78|5719.73|5719.03|5719.73|5719.03|5719.23|5718.53|63
1728296100000|2024-10-07 10:15:00|5719.48|5718.78|5720.48|5719.78|5720.48|5719.78|5719.48|5718.78|43
1728296110000|2024-10-07 10:15:10|5720.73|5720.03|5720.73|5720.03|5720.73|5720.03|5720.73|5720.03|31
1728296120000|2024-10-07 10:15:20|5720.98|5720.28|5720.73|5720.03|5720.98|5720.28|5720.73|5720.03|45
1728296130000|2024-10-07 10:15:30|5720.48|5719.78|5720.48|5719.78|5720.48|5719.78|5720.48|5719.78|10
1728296140000|2024-10-07 10:15:40|5720.73|5720.03|5720.73|5720.03|5720.73|5720.03|5720.73|5720.03|3
1728296150000|2024-10-07 10:15:50|5720.98|5720.28|5720.98|5720.28|5720.98|5720.28|5720.6|5719.9|37
1728296160000|2024-10-07 10:16:00|5721.73|5721.03|5721.48|5720.78|5721.73|5721.03|5721.48|5720.78|55
1728296170000|2024-10-07 10:16:10|5721.73|5721.03|5721.48|5720.78|5721.73|5721.03|5721.23|5720.53|79
1728296180000|2024-10-07 10:16:20|5721.73|5721.03|5721.98|5721.28|5721.98|5721.28|5721.73|5721.03|26
1728296190000|2024-10-07 10:16:30|5722.23|5721.53|5722.23|5721.53|5722.23|5721.53|5722.23|5721.53|17
1728296200000|2024-10-07 10:16:40|5722.48|5721.78|5722.48|5721.78|5722.48|5721.78|5722.48|5721.78|32
1728296210000|2024-10-07 10:16:50|5722.73|5722.03|5722.73|5722.03|5722.73|5722.03|5722.73|5722.03|24
1728296220000|2024-10-07 10:17:00|5722.48|5721.78|5722.23|5721.53|5722.48|5721.78|5721.98|5721.28|22
1728296230000|2024-10-07 10:17:10|5722.48|5721.78|5722.48|5721.78|5722.48|5721.78|5722.23|5721.53|80
1728296240000|2024-10-07 10:17:20|5722.23|5721.53|5722.23|5721.53|5722.23|5721.53|5722.23|5721.53|13
1728296250000|2024-10-07 10:17:30|5721.98|5721.28|5722.23|5721.53|5722.23|5721.53|5721.73|5721.03|32
1728296260000|2024-10-07 10:17:40|5722.48|5721.78|5722.48|5721.78|5722.48|5721.78|5722.48|5721.78|18
1728296270000|2024-10-07 10:17:50|5722.23|5721.53|5722.48|5721.78|5722.48|5721.78|5722.23|5721.53|45
1728296280000|2024-10-07 10:18:00|5722.23|5721.53|5722.48|5721.78|5722.48|5721.78|5722.23|5721.53|44
1728296290000|2024-10-07 10:18:10|5722.6|5721.9|5722.98|5722.28|5722.98|5722.28|5722.48|5721.78|27
1728296300000|2024-10-07 10:18:20|5723.23|5722.53|5723.23|5722.53|5723.23|5722.53|5722.98|5722.28|116
1728296310000|2024-10-07 10:18:30|||||||||27
1728296320000|2024-10-07 10:18:40|5723.35|5722.65|5722.98|5722.28|5723.35|5722.65|5722.98|5722.28|36
1728296330000|2024-10-07 10:18:50|5722.73|5722.03|5722.48|5721.78|5722.73|5722.03|5722.48|5721.78|18
1728296340000|2024-10-07 10:19:00|5722.73|5722.03|5722.73|5722.03|5722.73|5722.03|5722.6|5721.9|43
1728296350000|2024-10-07 10:19:10|5722.48|5721.78|5722.48|5721.78|5722.6|5721.9|5722.48|5721.78|13
1728296360000|2024-10-07 10:19:20|5722.6|5721.9|5721.98|5721.28|5722.6|5721.9|5721.98|5721.28|38
1728296370000|2024-10-07 10:19:30|5721.85|5721.15|5722.48|5721.78|5722.48|5721.78|5721.73|5721.03|21
1728296380000|2024-10-07 10:19:40|5722.35|5721.65|5722.48|5721.78|5722.48|5721.78|5722.35|5721.65|32
1728296390000|2024-10-07 10:19:50|5722.73|5722.03|5722.48|5721.78|5722.73|5722.03|5722.48|5721.78|45
1728296400000|2024-10-07 10:20:00|5722.73|5722.03|5722.73|5722.03|5722.73|5722.03|5722.73|5722.03|22
1728296410000|2024-10-07 10:20:10|5722.48|5721.78|5722.23|5721.53|5722.48|5721.78|5722.23|5721.53|28
1728296420000|2024-10-07 10:20:20|||||||||2
1728296430000|2024-10-07 10:20:30|5722.35|5721.65|5722.1|5721.4|5722.48|5721.78|5722.1|5721.4|53
1728296440000|2024-10-07 10:20:40|5722.23|5721.53|5722.98|5722.28|5723.23|5722.53|5722.23|5721.53|32
1728296450000|2024-10-07 10:20:50|5722.73|5722.03|5723.35|5722.65|5723.48|5722.78|5722.73|5722.03|93
1728296460000|2024-10-07 10:21:00|5723.23|5722.53|5723.23|5722.53|5723.23|5722.53|5722.48|5721.78|103
1728296470000|2024-10-07 10:21:10|5722.98|5722.28|5723.23|5722.53|5723.23|5722.53|5722.98|5722.28|26
1728296480000|2024-10-07 10:21:20|5723.35|5722.65|5723.48|5722.78|5723.48|5722.78|5723.35|5722.65|19
1728296490000|2024-10-07 10:21:30|5723.73|5723.03|5723.48|5722.78|5723.73|5723.03|5723.48|5722.78|20
1728296500000|2024-10-07 10:21:40|5723.23|5722.53|5723.48|5722.78|5723.48|5722.78|5723.23|5722.53|26
1728296510000|2024-10-07 10:21:50|5723.23|5722.53|5723.48|5722.78|5723.48|5722.78|5723.23|5722.53|18
1728296520000|2024-10-07 10:22:00|5723.23|5722.53|5723.23|5722.53|5723.35|5722.65|5723.23|5722.53|23
1728296530000|2024-10-07 10:22:10|5722.73|5722.03|5723.23|5722.53|5723.23|5722.53|5722.73|5722.03|78
1728296540000|2024-10-07 10:22:20|5722.98|5722.28|5723.23|5722.53|5723.23|5722.53|5722.98|5722.28|28
1728296550000|2024-10-07 10:22:30|5723.48|5722.78|5723.73|5723.03|5723.73|5723.03|5723.23|5722.53|17
1728296560000|2024-10-07 10:22:40|||||||||5
1728296570000|2024-10-07 10:22:50|5723.48|5722.78|5723.48|5722.78|5723.73|5723.03|5723.48|5722.78|36
1728296580000|2024-10-07 10:23:00|5723.6|5722.9|5723.48|5722.78|5723.6|5722.9|5723.48|5722.78|17
1728296590000|2024-10-07 10:23:10|5723.23|5722.53|5723.1|5722.4|5723.23|5722.53|5722.98|5722.28|20
1728296600000|2024-10-07 10:23:20|5722.98|5722.28|5722.48|5721.78|5722.98|5722.28|5722.48|5721.78|58
1728296610000|2024-10-07 10:23:30|5722.6|5721.9|5722.73|5722.03|5722.73|5722.03|5722.48|5721.78|16
1728296620000|2024-10-07 10:23:40|5722.6|5721.9|5721.98|5721.28|5722.73|5722.03|5721.98|5721.28|71
1728296630000|2024-10-07 10:23:50|5722.23|5721.53|5722.48|5721.78|5722.48|5721.78|5722.23|5721.53|43
1728296640000|2024-10-07 10:24:00|5722.73|5722.03|5722.6|5721.9|5722.73|5722.03|5722.48|5721.78|16
1728296650000|2024-10-07 10:24:10|5722.73|5722.03|5722.48|5721.78|5722.73|5722.03|5722.48|5721.78|3
1728296660000|2024-10-07 10:24:20|5722.6|5721.9|5722.48|5721.78|5722.73|5722.03|5722.48|5721.78|19
1728296670000|2024-10-07 10:24:30|||||||||27
1728296680000|2024-10-07 10:24:40|5722.23|5721.53|5721.73|5721.03|5722.23|5721.53|5721.73|5721.03|29
1728296690000|2024-10-07 10:24:50|5721.48|5720.78|5721.73|5721.03|5721.73|5721.03|5721.48|5720.78|74
1728296700000|2024-10-07 10:25:00|5721.98|5721.28|5721.73|5721.03|5721.98|5721.28|5721.48|5720.78|34
1728296710000|2024-10-07 10:25:10|5722.48|5721.78|5722.73|5722.03|5722.98|5722.28|5722.48|5721.78|57
1728296720000|2024-10-07 10:25:20|5722.98|5722.28|5722.73|5722.03|5722.98|5722.28|5722.73|5722.03|52
1728296730000|2024-10-07 10:25:30|5722.6|5721.9|5722.48|5721.78|5722.98|5722.28|5722.48|5721.78|35
1728296740000|2024-10-07 10:25:40|5722.23|5721.53|5722.23|5721.53|5722.23|5721.53|5722.23|5721.53|44
1728296750000|2024-10-07 10:25:50|5722.48|5721.78|5722.48|5721.78|5722.48|5721.78|5722.48|5721.78|35
1728296760000|2024-10-07 10:26:00|5722.35|5721.65|5722.23|5721.53|5722.48|5721.78|5722.23|5721.53|10
1728296770000|2024-10-07 10:26:10|5721.98|5721.28|5722.23|5721.53|5722.23|5721.53|5721.98|5721.28|10
1728296780000|2024-10-07 10:26:20|5722.48|5721.78|5722.48|5721.78|5722.48|5721.78|5722.48|5721.78|13
1728296790000|2024-10-07 10:26:30|5722.35|5721.65|5722.35|5721.65|5722.35|5721.65|5722.35|5721.65|6
1728296800000|2024-10-07 10:26:40|5722.23|5721.53|5722.6|5721.9|5722.73|5722.03|5722.23|5721.53|16
1728296810000|2024-10-07 10:26:50|5722.48|5721.78|5722.48|5721.78|5722.6|5721.9|5722.48|5721.78|2
1728296820000|2024-10-07 10:27:00|5722.23|5721.53|5722.48|5721.78|5722.48|5721.78|5722.23|5721.53|24
1728296830000|2024-10-07 10:27:10|5722.23|5721.53|5722.23|5721.53|5722.23|5721.53|5722.23|5721.53|15
1728296840000|2024-10-07 10:27:20|5721.98|5721.28|5722.23|5721.53|5722.35|5721.65|5721.98|5721.28|20
1728296860000|2024-10-07 10:27:40|5722.48|5721.78|5722.48|5721.78|5722.6|5721.9|5722.48|5721.78|7
1728296870000|2024-10-07 10:27:50|5722.73|5722.03|5722.48|5721.78|5722.73|5722.03|5722.48|5721.78|5
1728296880000|2024-10-07 10:28:00|||||||||10
1728296900000|2024-10-07 10:28:20|||||||||2
1728296910000|2024-10-07 10:28:30|||||||||5
1728296920000|2024-10-07 10:28:40|5722.23|5721.53|5722.73|5722.03|5722.73|5722.03|5722.23|5721.53|30
1728296930000|2024-10-07 10:28:50|5722.98|5722.28|5722.85|5722.15|5722.98|5722.28|5722.73|5722.03|18
1728296940000|2024-10-07 10:29:00|5722.98|5722.28|5722.48|5721.78|5722.98|5722.28|5722.48|5721.78|11
1728296950000|2024-10-07 10:29:10|5722.73|5722.03|5722.6|5721.9|5722.73|5722.03|5722.6|5721.9|7
1728296960000|2024-10-07 10:29:20|5722.73|5722.03|5722.73|5722.03|5722.73|5722.03|5722.6|5721.9|3
1728296970000|2024-10-07 10:29:30|5722.98|5722.28|5722.85|5722.15|5722.98|5722.28|5722.73|5722.03|21
1728296980000|2024-10-07 10:29:40|5722.73|5722.03|5722.23|5721.53|5722.73|5722.03|5721.98|5721.28|40
1728296990000|2024-10-07 10:29:50|5722.35|5721.65|5722.48|5721.78|5722.48|5721.78|5722.35|5721.65|16
1728297000000|2024-10-07 10:30:00|5722.23|5721.53|5722.23|5721.53|5722.73|5722.03|5722.1|5721.4|31
1728297020000|2024-10-07 10:30:20|5722.73|5722.03|5722.98|5722.28|5723.23|5722.53|5722.73|5722.03|42
1728297030000|2024-10-07 10:30:30|||||||||7
1728297040000|2024-10-07 10:30:40|||||||||1
1728297050000|2024-10-07 10:30:50|||||||||33
1728297060000|2024-10-07 10:31:00|5722.73|5722.03|5722.48|5721.78|5722.73|5722.03|5722.48|5721.78|33
1728297070000|2024-10-07 10:31:10|5722.73|5722.03|5722.73|5722.03|5722.73|5722.03|5722.73|5722.03|39
1728297080000|2024-10-07 10:31:20|5722.98|5722.28|5722.98|5722.28|5723.23|5722.53|5722.98|5722.28|39
1728297090000|2024-10-07 10:31:30|5723.23|5722.53|5722.98|5722.28|5723.23|5722.53|5722.98|5722.28|18
1728297100000|2024-10-07 10:31:40|5722.85|5722.15|5723.23|5722.53|5723.48|5722.78|5722.73|5722.03|55
1728297110000|2024-10-07 10:31:50|5722.98|5722.28|5722.98|5722.28|5723.1|5722.4|5722.98|5722.28|3
1728297120000|2024-10-07 10:32:00|||||||||12
1728297130000|2024-10-07 10:32:10|5722.85|5722.15|5722.73|5722.03|5722.85|5722.15|5722.48|5721.78|93
1728297140000|2024-10-07 10:32:20|5722.85|5722.15|5722.98|5722.28|5722.98|5722.28|5722.73|5722.03|28
1728297150000|2024-10-07 10:32:30|5722.73|5722.03|5722.73|5722.03|5722.73|5722.03|5722.73|5722.03|35
1728297160000|2024-10-07 10:32:40|5722.98|5722.28|5723.23|5722.53|5723.23|5722.53|5722.98|5722.28|19
1728297170000|2024-10-07 10:32:50|||||||||3
1728297180000|2024-10-07 10:33:00|5722.98|5722.28|5722.98|5722.28|5722.98|5722.28|5722.73|5722.03|19
1728297190000|2024-10-07 10:33:10|5722.85|5722.15|5722.98|5722.28|5722.98|5722.28|5722.73|5722.03|21
1728297200000|2024-10-07 10:33:20|5722.85|5722.15|5722.85|5722.15|5722.98|5722.28|5722.73|5722.03|20
1728297210000|2024-10-07 10:33:30|5722.73|5722.03|5723.48|5722.78|5723.48|5722.78|5722.73|5722.03|38
1728297220000|2024-10-07 10:33:40|||||||||10
1728297230000|2024-10-07 10:33:50|5723.23|5722.53|5723.48|5722.78|5723.48|5722.78|5723.23|5722.53|21
1728297240000|2024-10-07 10:34:00|5723.73|5723.03|5723.73|5723.03|5723.98|5723.28|5723.73|5723.03|30
1728297250000|2024-10-07 10:34:10|||||||||20
1728297260000|2024-10-07 10:34:20|5723.98|5723.28|5723.98|5723.28|5723.98|5723.28|5723.73|5723.03|32
1728297270000|2024-10-07 10:34:30|5723.73|5723.03|5723.73|5723.03|5723.85|5723.15|5723.73|5723.03|34
1728297280000|2024-10-07 10:34:40|5723.98|5723.28|5723.98|5723.28|5723.98|5723.28|5723.98|5723.28|14
1728297290000|2024-10-07 10:34:50|5724.23|5723.53|5723.98|5723.28|5724.23|5723.53|5723.98|5723.28|93
1728297300000|2024-10-07 10:35:00|5724.23|5723.53|5724.23|5723.53|5724.23|5723.53|5724.23|5723.53|16
1728297310000|2024-10-07 10:35:10|5724.48|5723.78|5724.73|5724.03|5724.73|5724.03|5724.48|5723.78|75
1728297320000|2024-10-07 10:35:20|||||||||9
1728297330000|2024-10-07 10:35:30|||||||||39
1728297340000|2024-10-07 10:35:40|5724.23|5723.53|5724.23|5723.53|5724.23|5723.53|5724.23|5723.53|97
1728297350000|2024-10-07 10:35:50|5724.48|5723.78|5724.48|5723.78|5724.48|5723.78|5724.48|5723.78|13
1728297360000|2024-10-07 10:36:00|5724.73|5724.03|5724.98|5724.28|5724.98|5724.28|5724.73|5724.03|21
1728297380000|2024-10-07 10:36:20|5724.85|5724.15|5724.6|5723.9|5724.85|5724.15|5724.48|5723.78|49
1728297390000|2024-10-07 10:36:30|5724.73|5724.03|5723.48|5722.78|5724.73|5724.03|5723.48|5722.78|115
1728297400000|2024-10-07 10:36:40|5723.6|5722.9|5723.48|5722.78|5723.6|5722.9|5723.48|5722.78|3
1728297410000|2024-10-07 10:36:50|5723.23|5722.53|5723.23|5722.53|5723.23|5722.53|5723.23|5722.53|18
1728297420000|2024-10-07 10:37:00|5722.98|5722.28|5723.48|5722.78|5723.73|5723.03|5722.98|5722.28|94
1728297430000|2024-10-07 10:37:10|5723.23|5722.53|5723.73|5723.03|5723.73|5723.03|5723.23|5722.53|50
1728297440000|2024-10-07 10:37:20|5723.48|5722.78|5723.48|5722.78|5723.48|5722.78|5723.48|5722.78|11
1728297450000|2024-10-07 10:37:30|5723.73|5723.03|5723.73|5723.03|5723.73|5723.03|5723.73|5723.03|11
1728297460000|2024-10-07 10:37:40|5723.98|5723.28|5723.98|5723.28|5723.98|5723.28|5723.98|5723.28|10
1728297470000|2024-10-07 10:37:50|5723.48|5722.78|5723.73|5723.03|5723.73|5723.03|5723.48|5722.78|41
1728297480000|2024-10-07 10:38:00|5723.98|5723.28|5723.98|5723.28|5723.98|5723.28|5723.98|5723.28|26
1728297490000|2024-10-07 10:38:10|5724.48|5723.78|5724.48|5723.78|5724.48|5723.78|5724.35|5723.65|67
1728297500000|2024-10-07 10:38:20|5724.23|5723.53|5724.23|5723.53|5724.23|5723.53|5724.23|5723.53|5
1728297510000|2024-10-07 10:38:30|5723.98|5723.28|5723.98|5723.28|5724.23|5723.53|5723.98|5723.28|31
1728297520000|2024-10-07 10:38:40|||||||||48
1728297530000|2024-10-07 10:38:50|5723.85|5723.15|5724.23|5723.53|5724.23|5723.53|5723.73|5723.03|62
1728297540000|2024-10-07 10:39:00|5724.1|5723.4|5723.98|5723.28|5724.1|5723.4|5723.98|5723.28|4
1728297570000|2024-10-07 10:39:30|5723.73|5723.03|5723.98|5723.28|5723.98|5723.28|5723.73|5723.03|22
1728297580000|2024-10-07 10:39:40|5723.73|5723.03|5723.85|5723.15|5723.85|5723.15|5723.73|5723.03|12
1728297590000|2024-10-07 10:39:50|5723.73|5723.03|5724.23|5723.53|5724.23|5723.53|5723.73|5723.03|20
1728297600000|2024-10-07 10:40:00|5724.1|5723.4|5723.73|5723.03|5724.1|5723.4|5723.73|5723.03|26
1728297610000|2024-10-07 10:40:10|5723.48|5722.78|5723.48|5722.78|5723.48|5722.78|5723.48|5722.78|8
1728297620000|2024-10-07 10:40:20|5723.73|5723.03|5723.73|5723.03|5723.73|5723.03|5723.73|5723.03|55
1728297630000|2024-10-07 10:40:30|5723.48|5722.78|5723.48|5722.78|5723.48|5722.78|5723.48|5722.78|38
1728297640000|2024-10-07 10:40:40|5723.6|5722.9|5723.98|5723.28|5724.48|5723.78|5723.6|5722.9|52
1728297650000|2024-10-07 10:40:50|5724.23|5723.53|5724.23|5723.53|5724.23|5723.53|5724.23|5723.53|4
1728297660000|2024-10-07 10:41:00|5724.1|5723.4|5723.73|5723.03|5724.35|5723.65|5723.73|5723.03|54
1728297670000|2024-10-07 10:41:10|5723.85|5723.15|5724.23|5723.53|5724.23|5723.53|5723.85|5723.15|42
1728297680000|2024-10-07 10:41:20|5724.1|5723.4|5723.98|5723.28|5724.23|5723.53|5723.98|5723.28|55
1728297690000|2024-10-07 10:41:30|5723.73|5723.03|5723.73|5723.03|5723.73|5723.03|5723.73|5723.03|2
1728297700000|2024-10-07 10:41:40|5723.85|5723.15|5723.73|5723.03|5723.98|5723.28|5723.73|5723.03|16
1728297710000|2024-10-07 10:41:50|5723.48|5722.78|5723.48|5722.78|5723.48|5722.78|5723.48|5722.78|6
1728297720000|2024-10-07 10:42:00|||||||||10
1728297730000|2024-10-07 10:42:10|5723.98|5723.28|5723.73|5723.03|5723.98|5723.28|5723.73|5723.03|25
1728297740000|2024-10-07 10:42:20|5723.48|5722.78|5723.48|5722.78|5723.48|5722.78|5723.48|5722.78|18
1728297750000|2024-10-07 10:42:30|5723.73|5723.03|5723.48|5722.78|5723.73|5723.03|5723.48|5722.78|16
1728297760000|2024-10-07 10:42:40|||||||||8
1728297770000|2024-10-07 10:42:50|5723.35|5722.65|5723.48|5722.78|5723.48|5722.78|5723.23|5722.53|7
1728297780000|2024-10-07 10:43:00|5723.73|5723.03|5723.6|5722.9|5723.73|5723.03|5723.48|5722.78|37
1728297790000|2024-10-07 10:43:10|5723.48|5722.78|5722.48|5721.78|5723.48|5722.78|5722.48|5721.78|75
1728297800000|2024-10-07 10:43:20|5722.23|5721.53|5722.23|5721.53|5722.35|5721.65|5722.23|5721.53|21
1728297810000|2024-10-07 10:43:30|5722.48|5721.78|5722.73|5722.03|5722.73|5722.03|5722.48|5721.78|32
1728297820000|2024-10-07 10:43:40|5722.98|5722.28|5723.98|5723.28|5723.98|5723.28|5722.98|5722.28|108
1728297830000|2024-10-07 10:43:50|5723.85|5723.15|5723.73|5723.03|5723.98|5723.28|5723.73|5723.03|7
1728297840000|2024-10-07 10:44:00|5723.85|5723.15|5724.23|5723.53|5724.35|5723.65|5723.85|5723.15|28
1728297850000|2024-10-07 10:44:10|5723.98|5723.28|5723.98|5723.28|5723.98|5723.28|5723.98|5723.28|32
1728297860000|2024-10-07 10:44:20|5723.73|5723.03|5723.48|5722.78|5723.73|5723.03|5723.48|5722.78|50
1728297870000|2024-10-07 10:44:30|5723.6|5722.9|5723.73|5723.03|5723.73|5723.03|5723.48|5722.78|2
1728297880000|2024-10-07 10:44:40|5723.6|5722.9|5723.73|5723.03|5723.73|5723.03|5723.48|5722.78|43
1728297890000|2024-10-07 10:44:50|5723.6|5722.9|5723.73|5723.03|5723.73|5723.03|5723.6|5722.9|23
1728297900000|2024-10-07 10:45:00|5724.23|5723.53|5723.73|5723.03|5724.23|5723.53|5723.73|5723.03|109
1728297910000|2024-10-07 10:45:10|5723.98|5723.28|5724.23|5723.53|5724.23|5723.53|5723.98|5723.28|37
1728297920000|2024-10-07 10:45:20|5724.1|5723.4|5723.48|5722.78|5724.1|5723.4|5723.48|5722.78|37
1728297930000|2024-10-07 10:45:30|5723.23|5722.53|5723.23|5722.53|5723.23|5722.53|5723.23|5722.53|55
1728297940000|2024-10-07 10:45:40|5723.35|5722.65|5723.48|5722.78|5723.48|5722.78|5723.35|5722.65|23
1728297950000|2024-10-07 10:45:50|5723.23|5722.53|5723.48|5722.78|5723.48|5722.78|5723.23|5722.53|10
1728297960000|2024-10-07 10:46:00|5723.23|5722.53|5723.23|5722.53|5723.23|5722.53|5722.98|5722.28|33
1728297970000|2024-10-07 10:46:10|5722.98|5722.28|5722.73|5722.03|5722.98|5722.28|5722.73|5722.03|35
1728297980000|2024-10-07 10:46:20|5722.48|5721.78|5722.23|5721.53|5722.48|5721.78|5721.98|5721.28|57
1728297990000|2024-10-07 10:46:30|5721.98|5721.28|5721.98|5721.28|5721.98|5721.28|5721.98|5721.28|68
1728298000000|2024-10-07 10:46:40|5722.1|5721.4|5722.23|5721.53|5722.23|5721.53|5722.1|5721.4|13
1728298010000|2024-10-07 10:46:50|5722.48|5721.78|5722.48|5721.78|5722.48|5721.78|5722.23|5721.53|40
1728298020000|2024-10-07 10:47:00|5722.23|5721.53|5722.48|5721.78|5722.48|5721.78|5722.23|5721.53|32
1728298030000|2024-10-07 10:47:10|5722.6|5721.9|5722.73|5722.03|5722.73|5722.03|5722.6|5721.9|12
1728298040000|2024-10-07 10:47:20|5722.48|5721.78|5722.73|5722.03|5722.73|5722.03|5722.48|5721.78|34
1728298050000|2024-10-07 10:47:30|5722.48|5721.78|5722.73|5722.03|5722.73|5722.03|5722.48|5721.78|103
1728298060000|2024-10-07 10:47:40|||||||||17
1728298070000|2024-10-07 10:47:50|5722.48|5721.78|5722.48|5721.78|5722.73|5722.03|5722.48|5721.78|11
1728298080000|2024-10-07 10:48:00|||||||||3
1728298090000|2024-10-07 10:48:10|5722.23|5721.53|5722.23|5721.53|5722.23|5721.53|5722.23|5721.53|69
1728298100000|2024-10-07 10:48:20|||||||||9
1728298110000|2024-10-07 10:48:30|5722.48|5721.78|5722.98|5722.28|5722.98|5722.28|5722.48|5721.78|103
1728298120000|2024-10-07 10:48:40|5723.23|5722.53|5723.23|5722.53|5723.48|5722.78|5723.23|5722.53|65
1728298130000|2024-10-07 10:48:50|5723.35|5722.65|5723.48|5722.78|5723.48|5722.78|5723.35|5722.65|8
1728298140000|2024-10-07 10:49:00|5723.73|5723.03|5723.48|5722.78|5723.73|5723.03|5723.23|5722.53|21
1728298150000|2024-10-07 10:49:10|5723.73|5723.03|5723.73|5723.03|5723.73|5723.03|5723.6|5722.9|8
1728298160000|2024-10-07 10:49:20|5723.85|5723.15|5723.73|5723.03|5723.85|5723.15|5723.73|5723.03|16
1728298170000|2024-10-07 10:49:30|5723.85|5723.15|5723.48|5722.78|5723.85|5723.15|5723.48|5722.78|21
1728298180000|2024-10-07 10:49:40|5723.73|5723.03|5723.73|5723.03|5723.73|5723.03|5723.73|5723.03|4
1728298190000|2024-10-07 10:49:50|5723.6|5722.9|5723.48|5722.78|5723.73|5723.03|5723.35|5722.65|28
1728298200000|2024-10-07 10:50:00|5723.35|5722.65|5723.48|5722.78|5723.48|5722.78|5723.23|5722.53|42
1728298210000|2024-10-07 10:50:10|5723.73|5723.03|5723.6|5722.9|5723.73|5723.03|5723.48|5722.78|11
1728298220000|2024-10-07 10:50:20|5723.48|5722.78|5723.48|5722.78|5723.48|5722.78|5722.98|5722.28|36
1728298230000|2024-10-07 10:50:30|5723.35|5722.65|5723.35|5722.65|5723.35|5722.65|5723.23|5722.53|44
1728298240000|2024-10-07 10:50:40|5723.48|5722.78|5723.73|5723.03|5723.73|5723.03|5723.48|5722.78|3
1728298250000|2024-10-07 10:50:50|||||||||11
1728298260000|2024-10-07 10:51:00|5723.48|5722.78|5724.48|5723.78|5724.48|5723.78|5723.23|5722.53|159
1728298270000|2024-10-07 10:51:10|5724.73|5724.03|5724.73|5724.03|5724.73|5724.03|5724.73|5724.03|26
1728298280000|2024-10-07 10:51:20|||||||||11
1728298290000|2024-10-07 10:51:30|5724.98|5724.28|5724.98|5724.28|5725.23|5724.53|5724.98|5724.28|32
1728298300000|2024-10-07 10:51:40|5724.73|5724.03|5724.48|5723.78|5724.73|5724.03|5724.48|5723.78|21
1728298310000|2024-10-07 10:51:50|5724.35|5723.65|5724.73|5724.03|5724.73|5724.03|5724.23|5723.53|29
1728298320000|2024-10-07 10:52:00|||||||||29
1728298330000|2024-10-07 10:52:10|5724.85|5724.15|5724.48|5723.78|5724.85|5724.15|5724.48|5723.78|40
1728298340000|2024-10-07 10:52:20|5724.73|5724.03|5724.73|5724.03|5724.73|5724.03|5724.73|5724.03|14
1728298350000|2024-10-07 10:52:30|||||||||19
1728298360000|2024-10-07 10:52:40|5724.85|5724.15|5724.73|5724.03|5724.85|5724.15|5724.73|5724.03|11
1728298370000|2024-10-07 10:52:50|5724.48|5723.78|5724.73|5724.03|5724.73|5724.03|5724.48|5723.78|11
1728298380000|2024-10-07 10:53:00|5724.48|5723.78|5724.6|5723.9|5724.6|5723.9|5724.48|5723.78|16
1728298390000|2024-10-07 10:53:10|5724.48|5723.78|5724.73|5724.03|5724.98|5724.28|5724.48|5723.78|26
1728298400000|2024-10-07 10:53:20|5724.48|5723.78|5724.48|5723.78|5724.6|5723.9|5724.48|5723.78|32
1728298410000|2024-10-07 10:53:30|||||||||32
1728298420000|2024-10-07 10:53:40|5724.23|5723.53|5724.35|5723.65|5724.48|5723.78|5724.23|5723.53|23
1728298430000|2024-10-07 10:53:50|5724.48|5723.78|5723.98|5723.28|5724.48|5723.78|5723.98|5723.28|18
1728298440000|2024-10-07 10:54:00|||||||||37
1728298450000|2024-10-07 10:54:10|||||||||30
1728298460000|2024-10-07 10:54:20|||||||||12
1728298470000|2024-10-07 10:54:30|||||||||5
1728298480000|2024-10-07 10:54:40|5724.48|5723.78|5724.48|5723.78|5724.48|5723.78|5724.48|5723.78|43
1728298490000|2024-10-07 10:54:50|5724.23|5723.53|5724.48|5723.78|5724.48|5723.78|5724.23|5723.53|28
1728298500000|2024-10-07 10:55:00|5724.23|5723.53|5724.23|5723.53|5724.23|5723.53|5724.23|5723.53|173
1728298510000|2024-10-07 10:55:10|5724.48|5723.78|5724.48|5723.78|5724.48|5723.78|5724.35|5723.65|10
1728298520000|2024-10-07 10:55:20|5724.73|5724.03|5724.73|5724.03|5724.73|5724.03|5724.73|5724.03|14
1728298530000|2024-10-07 10:55:30|5724.48|5723.78|5724.48|5723.78|5724.48|5723.78|5724.48|5723.78|18
1728298540000|2024-10-07 10:55:40|5724.6|5723.9|5724.48|5723.78|5724.6|5723.9|5724.48|5723.78|13
1728298550000|2024-10-07 10:55:50|5724.35|5723.65|5724.23|5723.53|5724.35|5723.65|5724.23|5723.53|24
1728298560000|2024-10-07 10:56:00|||||||||38
1728298570000|2024-10-07 10:56:10|||||||||3
1728298580000|2024-10-07 10:56:20|5723.98|5723.28|5724.23|5723.53|5724.73|5724.03|5723.98|5723.28|122
1728298590000|2024-10-07 10:56:30|5724.35|5723.65|5724.48|5723.78|5724.48|5723.78|5724.23|5723.53|54
1728298600000|2024-10-07 10:56:40|5724.23|5723.53|5724.23|5723.53|5724.23|5723.53|5724.23|5723.53|12
1728298610000|2024-10-07 10:56:50|||||||||10
1728298620000|2024-10-07 10:57:00|||||||||18
1728298630000|2024-10-07 10:57:10|||||||||2
1728298640000|2024-10-07 10:57:20|5724.35|5723.65|5724.23|5723.53|5724.48|5723.78|5724.23|5723.53|68
1728298650000|2024-10-07 10:57:30|||||||||44
1728298660000|2024-10-07 10:57:40|5724.35|5723.65|5724.23|5723.53|5724.35|5723.65|5724.23|5723.53|41
1728298680000|2024-10-07 10:58:00|5724.48|5723.78|5724.73|5724.03|5724.73|5724.03|5724.48|5723.78|36
1728298690000|2024-10-07 10:58:10|5724.48|5723.78|5724.23|5723.53|5724.48|5723.78|5724.23|5723.53|38
1728298700000|2024-10-07 10:58:20|5724.48|5723.78|5724.35|5723.65|5724.48|5723.78|5724.35|5723.65|6
1728298710000|2024-10-07 10:58:30|5724.48|5723.78|5724.23|5723.53|5724.48|5723.78|5724.23|5723.53|37
1728298730000|2024-10-07 10:58:50|||||||||10
1728298740000|2024-10-07 10:59:00|5724.48|5723.78|5724.73|5724.03|5724.73|5724.03|5724.48|5723.78|27
1728298750000|2024-10-07 10:59:10|||||||||8
1728298760000|2024-10-07 10:59:20|5724.48|5723.78|5724.73|5724.03|5724.98|5724.28|5724.48|5723.78|67
1728298770000|2024-10-07 10:59:30|5724.48|5723.78|5724.48|5723.78|5724.48|5723.78|5724.48|5723.78|15
1728298780000|2024-10-07 10:59:40|5724.23|5723.53|5724.48|5723.78|5724.48|5723.78|5724.23|5723.53|47
1728298790000|2024-10-07 10:59:50|5724.35|5723.65|5724.73|5724.03|5724.73|5724.03|5724.23|5723.53|64
1728298800000|2024-10-07 11:00:00|5724.48|5723.78|5724.23|5723.53|5724.48|5723.78|5724.23|5723.53|180
1728298810000|2024-10-07 11:00:10|||||||||21
1728298820000|2024-10-07 11:00:20|5724.48|5723.78|5724.23|5723.53|5724.48|5723.78|5724.23|5723.53|44
1728298830000|2024-10-07 11:00:30|||||||||50
1728298840000|2024-10-07 11:00:40|5722.1|5721.4|5721.73|5721.03|5722.23|5721.53|5721.73|5721.03|757
1728298850000|2024-10-07 11:00:50|5721.23|5720.53|5721.23|5720.53|5721.73|5721.03|5720.98|5720.28|186
1728298860000|2024-10-07 11:01:00|5721.1|5720.4|5720.73|5720.03|5721.23|5720.53|5720.73|5720.03|126
1728298870000|2024-10-07 11:01:10|5720.85|5720.15|5720.98|5720.28|5720.98|5720.28|5720.73|5720.03|51
1728298880000|2024-10-07 11:01:20|5720.73|5720.03|5720.73|5720.03|5720.85|5720.15|5720.73|5720.03|16
1728298890000|2024-10-07 11:01:30|5720.85|5720.15|5721.48|5720.78|5721.48|5720.78|5720.73|5720.03|69
1728298900000|2024-10-07 11:01:40|5721.73|5721.03|5721.73|5721.03|5721.73|5721.03|5721.73|5721.03|45
1728298910000|2024-10-07 11:01:50|5721.98|5721.28|5722.23|5721.53|5722.23|5721.53|5721.98|5721.28|56
1728298920000|2024-10-07 11:02:00|5721.98|5721.28|5721.98|5721.28|5721.98|5721.28|5721.98|5721.28|71
1728298930000|2024-10-07 11:02:10|5722.23|5721.53|5721.98|5721.28|5722.23|5721.53|5721.98|5721.28|33
1728298940000|2024-10-07 11:02:20|5722.23|5721.53|5722.23|5721.53|5722.23|5721.53|5722.23|5721.53|66
1728298950000|2024-10-07 11:02:30|5721.98|5721.28|5721.98|5721.28|5722.23|5721.53|5721.73|5721.03|82
1728298960000|2024-10-07 11:02:40|5722.23|5721.53|5722.23|5721.53|5722.23|5721.53|5721.98|5721.28|11
1728298970000|2024-10-07 11:02:50|5722.48|5721.78|5722.98|5722.28|5722.98|5722.28|5722.48|5721.78|54
1728298980000|2024-10-07 11:03:00|5723.1|5722.4|5722.98|5722.28|5723.1|5722.4|5722.73|5722.03|77
1728298990000|2024-10-07 11:03:10|5723.1|5722.4|5722.98|5722.28|5723.23|5722.53|5722.98|5722.28|27
1728299000000|2024-10-07 11:03:20|||||||||1
1728299010000|2024-10-07 11:03:30|5722.73|5722.03|5722.73|5722.03|5722.73|5722.03|5722.73|5722.03|42
1728299020000|2024-10-07 11:03:40|5722.85|5722.15|5722.85|5722.15|5722.98|5722.28|5722.85|5722.15|68
1728299030000|2024-10-07 11:03:50|5722.73|5722.03|5723.1|5722.4|5723.1|5722.4|5722.73|5722.03|16
1728299040000|2024-10-07 11:04:00|5722.98|5722.28|5722.98|5722.28|5723.23|5722.53|5722.73|5722.03|48
1728299050000|2024-10-07 11:04:10|5722.73|5722.03|5722.73|5722.03|5722.73|5722.03|5722.73|5722.03|24
1728299060000|2024-10-07 11:04:20|5722.85|5722.15|5722.98|5722.28|5722.98|5722.28|5722.73|5722.03|21
1728299070000|2024-10-07 11:04:30|5722.85|5722.15|5722.98|5722.28|5722.98|5722.28|5722.73|5722.03|25
1728299080000|2024-10-07 11:04:40|5723.1|5722.4|5722.85|5722.15|5723.23|5722.53|5722.73|5722.03|29
1728299090000|2024-10-07 11:04:50|5722.73|5722.03|5722.48|5721.78|5722.98|5722.28|5722.48|5721.78|23
1728299100000|2024-10-07 11:05:00|5722.73|5722.03|5721.73|5721.03|5722.73|5722.03|5721.73|5721.03|52
1728299110000|2024-10-07 11:05:10|5721.98|5721.28|5720.73|5720.03|5721.98|5721.28|5720.73|5720.03|180
1728299120000|2024-10-07 11:05:20|5720.6|5719.9|5720.23|5719.53|5720.73|5720.03|5720.23|5719.53|75
1728299130000|2024-10-07 11:05:30|5720.73|5720.03|5721.35|5720.65|5721.35|5720.65|5720.73|5720.03|68
1728299140000|2024-10-07 11:05:40|5721.23|5720.53|5721.48|5720.78|5721.48|5720.78|5721.23|5720.53|4
1728299150000|2024-10-07 11:05:50|5721.35|5720.65|5721.48|5720.78|5721.48|5720.78|5720.98|5720.28|94
1728299160000|2024-10-07 11:06:00|5721.73|5721.03|5721.73|5721.03|5721.73|5721.03|5721.48|5720.78|93
1728299170000|2024-10-07 11:06:10|5721.48|5720.78|5721.23|5720.53|5721.48|5720.78|5720.98|5720.28|63
1728299180000|2024-10-07 11:06:20|5721.48|5720.78|5722.48|5721.78|5722.48|5721.78|5721.48|5720.78|152
1728299190000|2024-10-07 11:06:30|5722.73|5722.03|5722.73|5722.03|5722.85|5722.15|5722.73|5722.03|36
1728299200000|2024-10-07 11:06:40|5722.85|5722.15|5722.98|5722.28|5722.98|5722.28|5722.73|5722.03|39
1728299210000|2024-10-07 11:06:50|5723.23|5722.53|5723.73|5723.03|5723.73|5723.03|5722.98|5722.28|97
1728299220000|2024-10-07 11:07:00|5723.98|5723.28|5723.98|5723.28|5723.98|5723.28|5723.73|5723.03|159
1728299230000|2024-10-07 11:07:10|5723.73|5723.03|5723.73|5723.03|5723.73|5723.03|5723.73|5723.03|155
1728299240000|2024-10-07 11:07:20|5723.98|5723.28|5723.98|5723.28|5724.23|5723.53|5723.98|5723.28|173
1728299250000|2024-10-07 11:07:30|5723.73|5723.03|5723.23|5722.53|5723.85|5723.15|5723.23|5722.53|149
1728299260000|2024-10-07 11:07:40|5723.48|5722.78|5723.48|5722.78|5723.48|5722.78|5723.48|5722.78|25
1728299270000|2024-10-07 11:07:50|5723.35|5722.65|5723.48|5722.78|5723.48|5722.78|5723.35|5722.65|42
1728299280000|2024-10-07 11:08:00|5723.35|5722.65|5723.48|5722.78|5723.48|5722.78|5723.23|5722.53|13
1728299290000|2024-10-07 11:08:10|5723.6|5722.9|5723.48|5722.78|5723.73|5723.03|5723.48|5722.78|24
1728299300000|2024-10-07 11:08:20|5723.6|5722.9|5723.48|5722.78|5723.73|5723.03|5723.48|5722.78|39
1728299310000|2024-10-07 11:08:30|5723.73|5723.03|5723.73|5723.03|5723.73|5723.03|5723.73|5723.03|64
1728299320000|2024-10-07 11:08:40|5723.6|5722.9|5723.35|5722.65|5723.73|5723.03|5723.35|5722.65|70
1728299330000|2024-10-07 11:08:50|5723.23|5722.53|5723.73|5723.03|5723.73|5723.03|5723.23|5722.53|52
1728299340000|2024-10-07 11:09:00|||||||||49
1728299360000|2024-10-07 11:09:20|5723.98|5723.28|5723.98|5723.28|5723.98|5723.28|5723.98|5723.28|30
1728299370000|2024-10-07 11:09:30|||||||||32
1728299380000|2024-10-07 11:09:40|5723.85|5723.15|5723.73|5723.03|5723.85|5723.15|5723.73|5723.03|19
1728299390000|2024-10-07 11:09:50|5723.48|5722.78|5722.98|5722.28|5723.48|5722.78|5722.98|5722.28|96
1728299400000|2024-10-07 11:10:00|5723.1|5722.4|5723.23|5722.53|5723.23|5722.53|5722.98|5722.28|19
1728299410000|2024-10-07 11:10:10|5723.48|5722.78|5723.23|5722.53|5723.48|5722.78|5723.23|5722.53|9
1728299420000|2024-10-07 11:10:20|5722.98|5722.28|5722.98|5722.28|5723.23|5722.53|5722.98|5722.28|37
1728299430000|2024-10-07 11:10:30|5723.1|5722.4|5723.23|5722.53|5723.23|5722.53|5722.98|5722.28|11
1728299440000|2024-10-07 11:10:40|5722.98|5722.28|5722.98|5722.28|5722.98|5722.28|5722.98|5722.28|84
1728299450000|2024-10-07 11:10:50|||||||||31
1728299460000|2024-10-07 11:11:00|5723.6|5722.9|5723.73|5723.03|5723.98|5723.28|5723.6|5722.9|111
1728299470000|2024-10-07 11:11:10|||||||||14
1728299480000|2024-10-07 11:11:20|5723.98|5723.28|5724.23|5723.53|5724.23|5723.53|5723.98|5723.28|14
1728299490000|2024-10-07 11:11:30|5724.48|5723.78|5724.48|5723.78|5724.48|5723.78|5724.48|5723.78|16
1728299500000|2024-10-07 11:11:40|5724.23|5723.53|5724.23|5723.53|5724.23|5723.53|5724.23|5723.53|42
1728299510000|2024-10-07 11:11:50|||||||||16
1728299520000|2024-10-07 11:12:00|5724.1|5723.4|5724.23|5723.53|5724.23|5723.53|5724.1|5723.4|39
1728299530000|2024-10-07 11:12:10|5723.98|5723.28|5723.98|5723.28|5724.1|5723.4|5723.98|5723.28|9
1728299540000|2024-10-07 11:12:20|5723.48|5722.78|5723.48|5722.78|5723.48|5722.78|5723.48|5722.78|34
1728299550000|2024-10-07 11:12:30|5723.35|5722.65|5723.23|5722.53|5723.35|5722.65|5723.1|5722.4|44
1728299560000|2024-10-07 11:12:40|5723.48|5722.78|5723.73|5723.03|5723.73|5723.03|5723.48|5722.78|12
1728299570000|2024-10-07 11:12:50|5723.48|5722.78|5723.23|5722.53|5723.73|5723.03|5723.23|5722.53|26
1728299580000|2024-10-07 11:13:00|5723.35|5722.65|5723.23|5722.53|5723.48|5722.78|5723.23|5722.53|17
1728299590000|2024-10-07 11:13:10|5723.48|5722.78|5723.73|5723.03|5723.73|5723.03|5723.48|5722.78|21
1728299620000|2024-10-07 11:13:40|5723.85|5723.15|5723.73|5723.03|5723.98|5723.28|5723.73|5723.03|43
1728299630000|2024-10-07 11:13:50|||||||||17
1728299640000|2024-10-07 11:14:00|5723.98|5723.28|5723.98|5723.28|5723.98|5723.28|5723.98|5723.28|28
1728299650000|2024-10-07 11:14:10|||||||||6
1728299660000|2024-10-07 11:14:20|5723.73|5723.03|5723.73|5723.03|5723.73|5723.03|5723.73|5723.03|23
1728299670000|2024-10-07 11:14:30|5723.98|5723.28|5723.73|5723.03|5723.98|5723.28|5723.48|5722.78|23
1728299700000|2024-10-07 11:15:00|5723.48|5722.78|5723.23|5722.53|5723.48|5722.78|5722.98|5722.28|70
1728299710000|2024-10-07 11:15:10|||||||||9
1728299720000|2024-10-07 11:15:20|5722.98|5722.28|5722.98|5722.28|5723.23|5722.53|5722.98|5722.28|18
1728299730000|2024-10-07 11:15:30|5723.1|5722.4|5722.98|5722.28|5723.1|5722.4|5722.98|5722.28|7
1728299740000|2024-10-07 11:15:40|5722.73|5722.03|5722.73|5722.03|5722.73|5722.03|5722.73|5722.03|21
1728299750000|2024-10-07 11:15:50|5722.98|5722.28|5722.98|5722.28|5722.98|5722.28|5722.98|5722.28|8
1728299760000|2024-10-07 11:16:00|5722.73|5722.03|5722.85|5722.15|5722.85|5722.15|5722.73|5722.03|9
1728299770000|2024-10-07 11:16:10|5722.73|5722.03|5722.73|5722.03|5722.73|5722.03|5722.73|5722.03|2
1728299780000|2024-10-07 11:16:20|5722.6|5721.9|5722.73|5722.03|5722.73|5722.03|5722.48|5721.78|25
1728299790000|2024-10-07 11:16:30|5722.48|5721.78|5721.98|5721.28|5722.48|5721.78|5721.98|5721.28|70
1728299800000|2024-10-07 11:16:40|5722.23|5721.53|5721.73|5721.03|5722.23|5721.53|5721.73|5721.03|66
1728299810000|2024-10-07 11:16:50|5721.98|5721.28|5721.73|5721.03|5721.98|5721.28|5721.73|5721.03|27
1728299820000|2024-10-07 11:17:00|5721.6|5720.9|5721.23|5720.53|5721.6|5720.9|5721.23|5720.53|72
1728299830000|2024-10-07 11:17:10|5721.48|5720.78|5721.73|5721.03|5721.73|5721.03|5721.48|5720.78|19
1728299840000|2024-10-07 11:17:20|5721.98|5721.28|5721.98|5721.28|5721.98|5721.28|5721.73|5721.03|30
1728299850000|2024-10-07 11:17:30|5721.73|5721.03|5721.73|5721.03|5721.98|5721.28|5721.73|5721.03|41
1728299870000|2024-10-07 11:17:50|5721.48|5720.78|5721.23|5720.53|5721.48|5720.78|5721.23|5720.53|35
1728299880000|2024-10-07 11:18:00|5721.6|5720.9|5721.23|5720.53|5721.73|5721.03|5720.98|5720.28|59
1728299890000|2024-10-07 11:18:10|5720.98|5720.28|5721.23|5720.53|5721.35|5720.65|5720.98|5720.28|18
1728299900000|2024-10-07 11:18:20|5721.35|5720.65|5721.35|5720.65|5721.35|5720.65|5721.35|5720.65|20
1728299910000|2024-10-07 11:18:30|5721.23|5720.53|5720.98|5720.28|5721.23|5720.53|5720.98|5720.28|33
1728299920000|2024-10-07 11:18:40|5721.1|5720.4|5720.98|5720.28|5721.23|5720.53|5720.98|5720.28|22
1728299930000|2024-10-07 11:18:50|5721.23|5720.53|5721.73|5721.03|5721.73|5721.03|5721.23|5720.53|21
1728299940000|2024-10-07 11:19:00|5721.48|5720.78|5721.48|5720.78|5721.6|5720.9|5721.48|5720.78|26
1728299950000|2024-10-07 11:19:10|5721.73|5721.03|5721.73|5721.03|5721.73|5721.03|5721.73|5721.03|14
1728299960000|2024-10-07 11:19:20|5721.98|5721.28|5721.73|5721.03|5721.98|5721.28|5721.48|5720.78|23
1728299970000|2024-10-07 11:19:30|5721.85|5721.15|5722.23|5721.53|5722.48|5721.78|5721.85|5721.15|89
1728299980000|2024-10-07 11:19:40|5722.35|5721.65|5722.6|5721.9|5722.73|5722.03|5722.35|5721.65|47
1728299990000|2024-10-07 11:19:50|5722.73|5722.03|5722.48|5721.78|5722.73|5722.03|5722.48|5721.78|17
1728300010000|2024-10-07 11:20:10|||||||||22
1728300020000|2024-10-07 11:20:20|5722.98|5722.28|5722.98|5722.28|5722.98|5722.28|5722.98|5722.28|17
1728300030000|2024-10-07 11:20:30|5723.23|5722.53|5722.73|5722.03|5723.23|5722.53|5722.73|5722.03|38
1728300040000|2024-10-07 11:20:40|5722.98|5722.28|5722.98|5722.28|5722.98|5722.28|5722.98|5722.28|12
1728300050000|2024-10-07 11:20:50|||||||||2
1728300060000|2024-10-07 11:21:00|5722.73|5722.03|5722.73|5722.03|5722.73|5722.03|5722.73|5722.03|9
1728300070000|2024-10-07 11:21:10|5722.98|5722.28|5722.98|5722.28|5722.98|5722.28|5722.98|5722.28|15
1728300080000|2024-10-07 11:21:20|5723.1|5722.4|5723.23|5722.53|5723.23|5722.53|5722.98|5722.28|26
1728300090000|2024-10-07 11:21:30|5723.1|5722.4|5722.98|5722.28|5723.23|5722.53|5722.98|5722.28|17
1728300100000|2024-10-07 11:21:40|5723.1|5722.4|5722.98|5722.28|5723.23|5722.53|5722.98|5722.28|11
1728300110000|2024-10-07 11:21:50|5723.23|5722.53|5722.98|5722.28|5723.23|5722.53|5722.98|5722.28|21
1728300120000|2024-10-07 11:22:00|5722.73|5722.03|5722.73|5722.03|5722.73|5722.03|5722.73|5722.03|16
1728300130000|2024-10-07 11:22:10|5722.98|5722.28|5723.23|5722.53|5723.23|5722.53|5722.73|5722.03|37
1728300140000|2024-10-07 11:22:20|||||||||1
1728300150000|2024-10-07 11:22:30|5723.1|5722.4|5722.98|5722.28|5723.23|5722.53|5722.98|5722.28|36
1728300160000|2024-10-07 11:22:40|5722.85|5722.15|5722.98|5722.28|5722.98|5722.28|5722.73|5722.03|8
1728300170000|2024-10-07 11:22:50|5722.85|5722.15|5722.98|5722.28|5722.98|5722.28|5722.73|5722.03|35
1728300180000|2024-10-07 11:23:00|5722.73|5722.03|5723.23|5722.53|5723.23|5722.53|5722.73|5722.03|4
1728300190000|2024-10-07 11:23:10|5723.48|5722.78|5723.23|5722.53|5723.48|5722.78|5723.23|5722.53|28
1728300200000|2024-10-07 11:23:20|||||||||1
1728300210000|2024-10-07 11:23:30|5723.48|5722.78|5723.48|5722.78|5723.48|5722.78|5723.23|5722.53|22
1728300220000|2024-10-07 11:23:40|5723.23|5722.53|5722.98|5722.28|5723.23|5722.53|5722.98|5722.28|21
1728300230000|2024-10-07 11:23:50|5723.1|5722.4|5723.23|5722.53|5723.23|5722.53|5722.98|5722.28|1
1728300240000|2024-10-07 11:24:00|5723.48|5722.78|5723.73|5723.03|5723.73|5723.03|5723.48|5722.78|61
1728300250000|2024-10-07 11:24:10|||||||||4
1728300260000|2024-10-07 11:24:20|5723.85|5723.15|5723.73|5723.03|5723.85|5723.15|5723.73|5723.03|17
1728300270000|2024-10-07 11:24:30|||||||||26
1728300280000|2024-10-07 11:24:40|||||||||2
1728300290000|2024-10-07 11:24:50|5723.98|5723.28|5724.23|5723.53|5724.23|5723.53|5723.98|5723.28|102
1728300300000|2024-10-07 11:25:00|||||||||18
1728300320000|2024-10-07 11:25:20|||||||||22
1728300330000|2024-10-07 11:25:30|||||||||2
1728300340000|2024-10-07 11:25:40|5724.48|5723.78|5724.48|5723.78|5724.48|5723.78|5724.23|5723.53|179
1728300350000|2024-10-07 11:25:50|5724.6|5723.9|5724.48|5723.78|5724.6|5723.9|5724.48|5723.78|6
1728300360000|2024-10-07 11:26:00|5724.6|5723.9|5724.48|5723.78|5724.6|5723.9|5724.48|5723.78|16
1728300370000|2024-10-07 11:26:10|5724.73|5724.03|5724.73|5724.03|5724.73|5724.03|5724.73|5724.03|18
1728300380000|2024-10-07 11:26:20|||||||||1
1728300390000|2024-10-07 11:26:30|||||||||24
1728300400000|2024-10-07 11:26:40|5724.48|5723.78|5724.73|5724.03|5724.73|5724.03|5724.48|5723.78|104
1728300410000|2024-10-07 11:26:50|5724.6|5723.9|5724.48|5723.78|5724.6|5723.9|5724.48|5723.78|8
1728300430000|2024-10-07 11:27:10|||||||||4
1728300440000|2024-10-07 11:27:20|5724.73|5724.03|5724.98|5724.28|5724.98|5724.28|5724.73|5724.03|106
1728300450000|2024-10-07 11:27:30|||||||||4
1728300460000|2024-10-07 11:27:40|||||||||76
1728300470000|2024-10-07 11:27:50|||||||||9
1728300480000|2024-10-07 11:28:00|5724.48|5723.78|5724.98|5724.28|5724.98|5724.28|5724.48|5723.78|75
1728300490000|2024-10-07 11:28:10|5724.73|5724.03|5724.73|5724.03|5724.98|5724.28|5724.73|5724.03|31
1728300500000|2024-10-07 11:28:20|5724.98|5724.28|5724.73|5724.03|5724.98|5724.28|5724.73|5724.03|14
1728300510000|2024-10-07 11:28:30|5724.98|5724.28|5724.98|5724.28|5724.98|5724.28|5724.98|5724.28|21
1728300520000|2024-10-07 11:28:40|5724.85|5724.15|5724.73|5724.03|5724.98|5724.28|5724.73|5724.03|3
1728300530000|2024-10-07 11:28:50|5724.48|5723.78|5724.48|5723.78|5724.73|5724.03|5724.23|5723.53|52
1728300540000|2024-10-07 11:29:00|5724.35|5723.65|5724.48|5723.78|5724.48|5723.78|5724.23|5723.53|29
1728300550000|2024-10-07 11:29:10|5723.85|5723.15|5723.6|5722.9|5723.85|5723.15|5723.48|5722.78|58
1728300560000|2024-10-07 11:29:20|5723.73|5723.03|5723.73|5723.03|5723.73|5723.03|5723.6|5722.9|12
1728300570000|2024-10-07 11:29:30|5723.85|5723.15|5723.73|5723.03|5723.85|5723.15|5723.73|5723.03|11
1728300580000|2024-10-07 11:29:40|5723.48|5722.78|5723.73|5723.03|5723.73|5723.03|5723.48|5722.78|35
1728300590000|2024-10-07 11:29:50|5723.48|5722.78|5723.48|5722.78|5723.48|5722.78|5723.48|5722.78|11
1728300600000|2024-10-07 11:30:00|5723.23|5722.53|5723.1|5722.4|5723.23|5722.53|5722.98|5722.28|21
1728300610000|2024-10-07 11:30:10|5723.23|5722.53|5722.98|5722.28|5723.23|5722.53|5722.98|5722.28|9
1728300620000|2024-10-07 11:30:20|5722.73|5722.03|5722.23|5721.53|5722.73|5722.03|5722.23|5721.53|68
1728300630000|2024-10-07 11:30:30|5722.48|5721.78|5722.48|5721.78|5722.48|5721.78|5722.35|5721.65|21
1728300640000|2024-10-07 11:30:40|5722.23|5721.53|5722.23|5721.53|5722.23|5721.53|5722.23|5721.53|28
1728300650000|2024-10-07 11:30:50|5722.48|5721.78|5722.48|5721.78|5722.48|5721.78|5722.48|5721.78|8
1728300660000|2024-10-07 11:31:00|5722.23|5721.53|5722.23|5721.53|5722.48|5721.78|5722.23|5721.53|106
1728300670000|2024-10-07 11:31:10|5722.35|5721.65|5722.23|5721.53|5722.35|5721.65|5721.98|5721.28|40
1728300680000|2024-10-07 11:31:20|5722.48|5721.78|5722.48|5721.78|5722.48|5721.78|5722.48|5721.78|17
1728300690000|2024-10-07 11:31:30|5722.23|5721.53|5722.23|5721.53|5722.23|5721.53|5722.23|5721.53|4
1728300700000|2024-10-07 11:31:40|5722.48|5721.78|5722.98|5722.28|5722.98|5722.28|5722.48|5721.78|23
1728300710000|2024-10-07 11:31:50|5722.85|5722.15|5722.98|5722.28|5723.23|5722.53|5722.73|5722.03|51
1728300720000|2024-10-07 11:32:00|5722.73|5722.03|5722.98|5722.28|5722.98|5722.28|5722.73|5722.03|22
1728300730000|2024-10-07 11:32:10|5723.1|5722.4|5723.23|5722.53|5723.23|5722.53|5722.98|5722.28|9
1728300740000|2024-10-07 11:32:20|5722.73|5722.03|5722.73|5722.03|5722.73|5722.03|5722.73|5722.03|49
1728300750000|2024-10-07 11:32:30|5722.98|5722.28|5722.73|5722.03|5722.98|5722.28|5722.73|5722.03|11
1728300760000|2024-10-07 11:32:40|5722.85|5722.15|5723.23|5722.53|5723.23|5722.53|5722.85|5722.15|17
1728300770000|2024-10-07 11:32:50|5723.1|5722.4|5722.73|5722.03|5723.1|5722.4|5722.73|5722.03|52
1728300780000|2024-10-07 11:33:00|5722.48|5721.78|5722.23|5721.53|5722.48|5721.78|5722.23|5721.53|16
1728300790000|2024-10-07 11:33:10|5722.1|5721.4|5721.98|5721.28|5722.1|5721.4|5721.98|5721.28|25
1728300800000|2024-10-07 11:33:20|5722.1|5721.4|5722.23|5721.53|5722.23|5721.53|5721.98|5721.28|23
1728300810000|2024-10-07 11:33:30|5721.98|5721.28|5722.23|5721.53|5722.23|5721.53|5721.98|5721.28|14
1728300820000|2024-10-07 11:33:40|5722.1|5721.4|5722.23|5721.53|5722.23|5721.53|5722.1|5721.4|6
1728300830000|2024-10-07 11:33:50|||||||||2
1728300840000|2024-10-07 11:34:00|5722.1|5721.4|5722.23|5721.53|5722.23|5721.53|5721.98|5721.28|12
1728300850000|2024-10-07 11:34:10|5722.35|5721.65|5721.98|5721.28|5722.35|5721.65|5721.98|5721.28|22
1728300860000|2024-10-07 11:34:20|5722.1|5721.4|5722.23|5721.53|5722.23|5721.53|5722.1|5721.4|26
1728300870000|2024-10-07 11:34:30|||||||||12
1728300880000|2024-10-07 11:34:40|5721.98|5721.28|5722.23|5721.53|5722.23|5721.53|5721.98|5721.28|19
1728300890000|2024-10-07 11:34:50|||||||||1
1728300900000|2024-10-07 11:35:00|5721.98|5721.28|5721.98|5721.28|5721.98|5721.28|5721.98|5721.28|16
1728300910000|2024-10-07 11:35:10|5722.23|5721.53|5722.48|5721.78|5722.48|5721.78|5722.1|5721.4|25
1728300920000|2024-10-07 11:35:20|5722.6|5721.9|5722.73|5722.03|5722.73|5722.03|5722.6|5721.9|4
1728300930000|2024-10-07 11:35:30|||||||||3
1728300940000|2024-10-07 11:35:40|5722.98|5722.28|5722.98|5722.28|5722.98|5722.28|5722.73|5722.03|12
1728300950000|2024-10-07 11:35:50|5722.85|5722.15|5722.98|5722.28|5722.98|5722.28|5722.85|5722.15|18
1728300960000|2024-10-07 11:36:00|5723.1|5722.4|5722.98|5722.28|5723.23|5722.53|5722.98|5722.28|21
1728300970000|2024-10-07 11:36:10|5722.73|5722.03|5722.48|5721.78|5722.73|5722.03|5722.48|5721.78|10
1728300980000|2024-10-07 11:36:20|5722.73|5722.03|5722.73|5722.03|5722.73|5722.03|5722.73|5722.03|28
1728300990000|2024-10-07 11:36:30|5722.48|5721.78|5722.23|5721.53|5722.48|5721.78|5722.23|5721.53|51
1728301000000|2024-10-07 11:36:40|5722.35|5721.65|5722.35|5721.65|5722.35|5721.65|5722.23|5721.53|82
1728301010000|2024-10-07 11:36:50|5722.23|5721.53|5722.35|5721.65|5722.48|5721.78|5722.23|5721.53|3
1728301020000|2024-10-07 11:37:00|5722.48|5721.78|5722.6|5721.9|5722.73|5722.03|5722.48|5721.78|13
1728301030000|2024-10-07 11:37:10|5722.73|5722.03|5722.98|5722.28|5722.98|5722.28|5722.6|5721.9|66
1728301040000|2024-10-07 11:37:20|5723.23|5722.53|5723.48|5722.78|5723.48|5722.78|5723.23|5722.53|15
1728301050000|2024-10-07 11:37:30|5723.73|5723.03|5723.48|5722.78|5723.73|5723.03|5723.48|5722.78|21
1728301060000|2024-10-07 11:37:40|5723.73|5723.03|5723.6|5722.9|5723.73|5723.03|5723.6|5722.9|23
1728301070000|2024-10-07 11:37:50|5723.48|5722.78|5723.98|5723.28|5723.98|5723.28|5723.48|5722.78|19
1728301080000|2024-10-07 11:38:00|5723.73|5723.03|5723.73|5723.03|5723.73|5723.03|5723.73|5723.03|41
1728301090000|2024-10-07 11:38:10|5723.6|5722.9|5723.48|5722.78|5723.6|5722.9|5723.48|5722.78|10
1728301100000|2024-10-07 11:38:20|5723.98|5723.28|5723.98|5723.28|5723.98|5723.28|5723.73|5723.03|85
1728301110000|2024-10-07 11:38:30|5723.85|5723.15|5724.48|5723.78|5724.48|5723.78|5723.85|5723.15|152
1728301120000|2024-10-07 11:38:40|||||||||11
1728301130000|2024-10-07 11:38:50|||||||||45
1728301140000|2024-10-07 11:39:00|5724.23|5723.53|5724.23|5723.53|5724.23|5723.53|5724.23|5723.53|28
1728301150000|2024-10-07 11:39:10|5724.1|5723.4|5724.23|5723.53|5724.23|5723.53|5724.1|5723.4|67
1728301160000|2024-10-07 11:39:20|||||||||5
1728301170000|2024-10-07 11:39:30|5723.98|5723.28|5724.23|5723.53|5724.35|5723.65|5723.98|5723.28|75
1728301180000|2024-10-07 11:39:40|||||||||3
1728301190000|2024-10-07 11:39:50|5724.35|5723.65|5724.35|5723.65|5724.35|5723.65|5724.35|5723.65|13
1728301200000|2024-10-07 11:40:00|5724.48|5723.78|5724.48|5723.78|5724.48|5723.78|5724.23|5723.53|38
1728301210000|2024-10-07 11:40:10|5724.6|5723.9|5724.73|5724.03|5724.73|5724.03|5724.6|5723.9|127
1728301220000|2024-10-07 11:40:20|||||||||9
1728301230000|2024-10-07 11:40:30|5724.48|5723.78|5724.73|5724.03|5724.73|5724.03|5724.48|5723.78|60
1728301240000|2024-10-07 11:40:40|5724.48|5723.78|5724.73|5724.03|5724.73|5724.03|5724.48|5723.78|38
1728301250000|2024-10-07 11:40:50|5724.98|5724.28|5724.48|5723.78|5724.98|5724.28|5724.48|5723.78|81
1728301260000|2024-10-07 11:41:00|5724.23|5723.53|5724.48|5723.78|5724.48|5723.78|5724.23|5723.53|50
1728301270000|2024-10-07 11:41:10|5724.23|5723.53|5724.23|5723.53|5724.48|5723.78|5724.23|5723.53|20
1728301280000|2024-10-07 11:41:20|5724.35|5723.65|5724.48|5723.78|5724.48|5723.78|5724.23|5723.53|2
1728301310000|2024-10-07 11:41:50|5724.6|5723.9|5724.73|5724.03|5724.73|5724.03|5724.6|5723.9|19
1728301330000|2024-10-07 11:42:10|5724.98|5724.28|5724.98|5724.28|5724.98|5724.28|5724.98|5724.28|15
1728301340000|2024-10-07 11:42:20|||||||||153
1728301350000|2024-10-07 11:42:30|5724.73|5724.03|5724.48|5723.78|5724.73|5724.03|5724.48|5723.78|37
1728301360000|2024-10-07 11:42:40|5724.6|5723.9|5724.73|5724.03|5724.73|5724.03|5724.48|5723.78|26
1728301370000|2024-10-07 11:42:50|||||||||26
1728301380000|2024-10-07 11:43:00|5724.98|5724.28|5724.98|5724.28|5724.98|5724.28|5724.73|5724.03|33
1728301390000|2024-10-07 11:43:10|5724.73|5724.03|5724.73|5724.03|5724.73|5724.03|5724.73|5724.03|52
1728301400000|2024-10-07 11:43:20|5724.48|5723.78|5724.6|5723.9|5724.6|5723.9|5724.48|5723.78|39
1728301410000|2024-10-07 11:43:30|5724.73|5724.03|5724.48|5723.78|5724.73|5724.03|5724.48|5723.78|13
1728301420000|2024-10-07 11:43:40|5724.35|5723.65|5724.48|5723.78|5724.48|5723.78|5724.35|5723.65|11
1728301430000|2024-10-07 11:43:50|5724.35|5723.65|5724.23|5723.53|5724.35|5723.65|5724.23|5723.53|3
1728301440000|2024-10-07 11:44:00|||||||||27
1728301460000|2024-10-07 11:44:20|5724.48|5723.78|5724.48|5723.78|5724.48|5723.78|5724.48|5723.78|10
1728301470000|2024-10-07 11:44:30|||||||||3
1728301500000|2024-10-07 11:45:00|5724.35|5723.65|5724.48|5723.78|5724.48|5723.78|5724.23|5723.53|59
1728301510000|2024-10-07 11:45:10|5724.73|5724.03|5724.73|5724.03|5724.73|5724.03|5724.48|5723.78|41
1728301520000|2024-10-07 11:45:20|||||||||1
1728301530000|2024-10-07 11:45:30|||||||||2
1728301540000|2024-10-07 11:45:40|||||||||5
1728301550000|2024-10-07 11:45:50|5724.48|5723.78|5724.73|5724.03|5724.73|5724.03|5724.48|5723.78|45
1728301560000|2024-10-07 11:46:00|5724.48|5723.78|5724.48|5723.78|5724.48|5723.78|5724.23|5723.53|32
1728301570000|2024-10-07 11:46:10|5724.23|5723.53|5724.23|5723.53|5724.23|5723.53|5724.23|5723.53|18
1728301580000|2024-10-07 11:46:20|5724.1|5723.4|5724.23|5723.53|5724.23|5723.53|5723.98|5723.28|50
1728301590000|2024-10-07 11:46:30|5724.35|5723.65|5724.48|5723.78|5724.48|5723.78|5724.35|5723.65|5
1728301600000|2024-10-07 11:46:40|5724.73|5724.03|5724.73|5724.03|5724.73|5724.03|5724.6|5723.9|38
1728301610000|2024-10-07 11:46:50|||||||||19
1728301620000|2024-10-07 11:47:00|||||||||5
1728301630000|2024-10-07 11:47:10|5724.48|5723.78|5724.48|5723.78|5724.48|5723.78|5724.48|5723.78|50
1728301650000|2024-10-07 11:47:30|5724.73|5724.03|5724.73|5724.03|5724.73|5724.03|5724.73|5724.03|36
1728301660000|2024-10-07 11:47:40|5724.98|5724.28|5725.23|5724.53|5725.23|5724.53|5724.98|5724.28|53
1728301670000|2024-10-07 11:47:50|5725.48|5724.78|5725.48|5724.78|5725.48|5724.78|5725.48|5724.78|25
1728301680000|2024-10-07 11:48:00|5725.23|5724.53|5725.23|5724.53|5725.23|5724.53|5725.23|5724.53|20
1728301690000|2024-10-07 11:48:10|5724.98|5724.28|5725.48|5724.78|5725.48|5724.78|5724.98|5724.28|62
1728301700000|2024-10-07 11:48:20|5725.23|5724.53|5725.23|5724.53|5725.23|5724.53|5725.1|5724.4|22
1728301710000|2024-10-07 11:48:30|5724.98|5724.28|5724.73|5724.03|5725.23|5724.53|5724.73|5724.03|56
1728301720000|2024-10-07 11:48:40|5724.85|5724.15|5724.98|5724.28|5724.98|5724.28|5724.73|5724.03|16
1728301730000|2024-10-07 11:48:50|5725.23|5724.53|5725.1|5724.4|5725.23|5724.53|5724.98|5724.28|17
1728301740000|2024-10-07 11:49:00|5725.23|5724.53|5724.98|5724.28|5725.23|5724.53|5724.98|5724.28|21
1728301750000|2024-10-07 11:49:10|5725.1|5724.4|5724.98|5724.28|5725.23|5724.53|5724.98|5724.28|18
1728301760000|2024-10-07 11:49:20|5724.85|5724.15|5724.85|5724.15|5724.98|5724.28|5724.73|5724.03|46
1728301770000|2024-10-07 11:49:30|5724.98|5724.28|5724.98|5724.28|5724.98|5724.28|5724.98|5724.28|14
1728301780000|2024-10-07 11:49:40|5724.73|5724.03|5724.73|5724.03|5724.85|5724.15|5724.73|5724.03|7
1728301790000|2024-10-07 11:49:50|5724.85|5724.15|5724.98|5724.28|5724.98|5724.28|5724.85|5724.15|13
1728301800000|2024-10-07 11:50:00|5725.23|5724.53|5725.23|5724.53|5725.23|5724.53|5725.1|5724.4|59
1728301810000|2024-10-07 11:50:10|5725.48|5724.78|5725.6|5724.9|5725.73|5725.03|5725.48|5724.78|156
1728301820000|2024-10-07 11:50:20|5725.73|5725.03|5725.48|5724.78|5725.73|5725.03|5725.48|5724.78|111
1728301830000|2024-10-07 11:50:30|5725.23|5724.53|5725.23|5724.53|5725.23|5724.53|5725.23|5724.53|25
1728301840000|2024-10-07 11:50:40|5725.35|5724.65|5725.48|5724.78|5725.48|5724.78|5725.23|5724.53|25
1728301850000|2024-10-07 11:50:50|5725.23|5724.53|5725.23|5724.53|5725.35|5724.65|5725.23|5724.53|23
1728301860000|2024-10-07 11:51:00|||||||||2
1728301870000|2024-10-07 11:51:10|5725.35|5724.65|5725.23|5724.53|5725.48|5724.78|5725.23|5724.53|44
1728301880000|2024-10-07 11:51:20|5724.98|5724.28|5724.98|5724.28|5724.98|5724.28|5724.98|5724.28|13
1728301890000|2024-10-07 11:51:30|||||||||16
1728301900000|2024-10-07 11:51:40|5724.73|5724.03|5724.85|5724.15|5724.98|5724.28|5724.73|5724.03|41
1728301910000|2024-10-07 11:51:50|5724.98|5724.28|5724.98|5724.28|5724.98|5724.28|5724.98|5724.28|16
1728301920000|2024-10-07 11:52:00|5725.1|5724.4|5724.98|5724.28|5725.1|5724.4|5724.98|5724.28|24
1728301930000|2024-10-07 11:52:10|5725.23|5724.53|5725.48|5724.78|5725.73|5725.03|5725.23|5724.53|99
1728301950000|2024-10-07 11:52:30|5725.6|5724.9|5725.73|5725.03|5725.73|5725.03|5725.6|5724.9|58
1728301960000|2024-10-07 11:52:40|||||||||32
1728301970000|2024-10-07 11:52:50|5725.98|5725.28|5725.73|5725.03|5725.98|5725.28|5725.73|5725.03|84
1728301980000|2024-10-07 11:53:00|5725.85|5725.15|5725.98|5725.28|5725.98|5725.28|5725.73|5725.03|42
1728301990000|2024-10-07 11:53:10|5726.23|5725.53|5726.23|5725.53|5726.23|5725.53|5726.23|5725.53|125
1728302000000|2024-10-07 11:53:20|5725.98|5725.28|5725.98|5725.28|5725.98|5725.28|5725.98|5725.28|68
1728302010000|2024-10-07 11:53:30|5726.23|5725.53|5726.23|5725.53|5726.23|5725.53|5726.23|5725.53|47
1728302020000|2024-10-07 11:53:40|5725.98|5725.28|5725.98|5725.28|5726.23|5725.53|5725.98|5725.28|88
1728302030000|2024-10-07 11:53:50|5726.23|5725.53|5726.1|5725.4|5726.23|5725.53|5726.1|5725.4|11
1728302040000|2024-10-07 11:54:00|5726.23|5725.53|5726.23|5725.53|5726.23|5725.53|5726.23|5725.53|30
1728302050000|2024-10-07 11:54:10|5726.48|5725.78|5726.48|5725.78|5726.48|5725.78|5726.48|5725.78|189
1728302060000|2024-10-07 11:54:20|5726.23|5725.53|5726.35|5725.65|5726.35|5725.65|5726.23|5725.53|43
1728302070000|2024-10-07 11:54:30|5726.48|5725.78|5726.48|5725.78|5726.48|5725.78|5726.48|5725.78|6
1728302080000|2024-10-07 11:54:40|5726.73|5726.03|5726.73|5726.03|5726.73|5726.03|5726.73|5726.03|33
1728302090000|2024-10-07 11:54:50|5726.48|5725.78|5726.48|5725.78|5726.48|5725.78|5726.48|5725.78|78
1728302100000|2024-10-07 11:55:00|5726.23|5725.53|5726.48|5725.78|5726.48|5725.78|5726.23|5725.53|97
1728302110000|2024-10-07 11:55:10|||||||||29
1728302120000|2024-10-07 11:55:20|5726.73|5726.03|5726.48|5725.78|5726.73|5726.03|5726.48|5725.78|83
1728302130000|2024-10-07 11:55:30|||||||||7
1728302140000|2024-10-07 11:55:40|||||||||45
1728302150000|2024-10-07 11:55:50|5726.35|5725.65|5726.35|5725.65|5726.35|5725.65|5726.35|5725.65|34
1728302160000|2024-10-07 11:56:00|5726.23|5725.53|5726.48|5725.78|5726.48|5725.78|5726.23|5725.53|31
1728302170000|2024-10-07 11:56:10|5726.23|5725.53|5726.23|5725.53|5726.23|5725.53|5726.1|5725.4|74
1728302180000|2024-10-07 11:56:20|5726.48|5725.78|5726.48|5725.78|5726.48|5725.78|5726.48|5725.78|15
1728302190000|2024-10-07 11:56:30|5726.73|5726.03|5726.73|5726.03|5726.73|5726.03|5726.73|5726.03|29
1728302200000|2024-10-07 11:56:40|5726.48|5725.78|5726.48|5725.78|5726.73|5726.03|5726.48|5725.78|150
1728302210000|2024-10-07 11:56:50|5726.73|5726.03|5726.73|5726.03|5726.73|5726.03|5726.6|5725.9|64
1728302220000|2024-10-07 11:57:00|||||||||1
1728302230000|2024-10-07 11:57:10|5726.98|5726.28|5726.98|5726.28|5726.98|5726.28|5726.98|5726.28|71
1728302240000|2024-10-07 11:57:20|||||||||43
1728302250000|2024-10-07 11:57:30|5727.23|5726.53|5726.73|5726.03|5727.23|5726.53|5726.73|5726.03|163
1728302260000|2024-10-07 11:57:40|||||||||47
1728302270000|2024-10-07 11:57:50|5726.98|5726.28|5726.98|5726.28|5726.98|5726.28|5726.85|5726.15|38
1728302280000|2024-10-07 11:58:00|||||||||15
1728302290000|2024-10-07 11:58:10|5727.23|5726.53|5727.23|5726.53|5727.23|5726.53|5727.23|5726.53|97
1728302300000|2024-10-07 11:58:20|5727.48|5726.78|5727.48|5726.78|5727.48|5726.78|5727.48|5726.78|198
1728302310000|2024-10-07 11:58:30|||||||||13
1728302320000|2024-10-07 11:58:40|||||||||13
1728302330000|2024-10-07 11:58:50|||||||||15
1728302340000|2024-10-07 11:59:00|5727.23|5726.53|5726.48|5725.78|5727.23|5726.53|5726.48|5725.78|159
1728302350000|2024-10-07 11:59:10|5726.35|5725.65|5726.48|5725.78|5726.48|5725.78|5726.35|5725.65|59
1728302360000|2024-10-07 11:59:20|||||||||28
1728302370000|2024-10-07 11:59:30|5726.73|5726.03|5726.73|5726.03|5726.98|5726.28|5726.73|5726.03|83
1728302380000|2024-10-07 11:59:40|||||||||2
1728302390000|2024-10-07 11:59:50|||||||||12
1728302400000|2024-10-07 12:00:00|5726.48|5725.78|5727.23|5726.53|5727.23|5726.53|5726.48|5725.78|169
1728302410000|2024-10-07 12:00:10|5727.48|5726.78|5727.23|5726.53|5727.48|5726.78|5727.23|5726.53|45
1728302420000|2024-10-07 12:00:20|5726.98|5726.28|5726.98|5726.28|5727.23|5726.53|5726.98|5726.28|75
1728302430000|2024-10-07 12:00:30|5726.85|5726.15|5727.23|5726.53|5727.23|5726.53|5726.73|5726.03|31
1728302440000|2024-10-07 12:00:40|5726.73|5726.03|5726.73|5726.03|5726.73|5726.03|5726.73|5726.03|24
1728302450000|2024-10-07 12:00:50|5726.98|5726.28|5727.23|5726.53|5727.48|5726.78|5726.98|5726.28|102
1728302460000|2024-10-07 12:01:00|5727.35|5726.65|5727.48|5726.78|5727.48|5726.78|5727.35|5726.65|50
1728302470000|2024-10-07 12:01:10|||||||||57
1728302480000|2024-10-07 12:01:20|||||||||4
1728302490000|2024-10-07 12:01:30|5727.23|5726.53|5727.23|5726.53|5727.23|5726.53|5727.23|5726.53|17
1728302500000|2024-10-07 12:01:40|5727.1|5726.4|5727.23|5726.53|5727.23|5726.53|5727.1|5726.4|45
1728302510000|2024-10-07 12:01:50|5726.98|5726.28|5726.48|5725.78|5726.98|5726.28|5726.35|5725.65|45
1728302520000|2024-10-07 12:02:00|5726.23|5725.53|5725.73|5725.03|5726.23|5725.53|5725.73|5725.03|86
1728302530000|2024-10-07 12:02:10|5725.6|5724.9|5725.73|5725.03|5725.73|5725.03|5725.48|5724.78|68
1728302540000|2024-10-07 12:02:20|5725.98|5725.28|5726.48|5725.78|5726.48|5725.78|5725.98|5725.28|36
1728302550000|2024-10-07 12:02:30|5726.23|5725.53|5726.48|5725.78|5726.48|5725.78|5726.23|5725.53|30
1728302560000|2024-10-07 12:02:40|5726.73|5726.03|5726.73|5726.03|5726.73|5726.03|5726.48|5725.78|62
1728302570000|2024-10-07 12:02:50|5726.48|5725.78|5726.98|5726.28|5726.98|5726.28|5726.48|5725.78|53
1728302580000|2024-10-07 12:03:00|5727.23|5726.53|5727.23|5726.53|5727.23|5726.53|5726.98|5726.28|44
1728302590000|2024-10-07 12:03:10|5726.98|5726.28|5726.98|5726.28|5727.23|5726.53|5726.98|5726.28|143
1728302600000|2024-10-07 12:03:20|5726.73|5726.03|5726.73|5726.03|5726.73|5726.03|5726.73|5726.03|33
1728302610000|2024-10-07 12:03:30|5726.48|5725.78|5726.48|5725.78|5726.6|5725.9|5726.48|5725.78|20
1728302620000|2024-10-07 12:03:40|5726.23|5725.53|5726.23|5725.53|5726.23|5725.53|5726.23|5725.53|27
1728302630000|2024-10-07 12:03:50|||||||||4
1728302640000|2024-10-07 12:04:00|||||||||2
1728302650000|2024-10-07 12:04:10|5726.48|5725.78|5726.48|5725.78|5726.48|5725.78|5726.23|5725.53|71
1728302660000|2024-10-07 12:04:20|5726.35|5725.65|5726.48|5725.78|5726.48|5725.78|5726.23|5725.53|16
1728302670000|2024-10-07 12:04:30|5726.35|5725.65|5726.73|5726.03|5726.73|5726.03|5726.23|5725.53|40
1728302680000|2024-10-07 12:04:40|5726.48|5725.78|5726.48|5725.78|5726.6|5725.9|5726.48|5725.78|14
1728302690000|2024-10-07 12:04:50|5726.23|5725.53|5726.23|5725.53|5726.23|5725.53|5726.23|5725.53|27
1728302700000|2024-10-07 12:05:00|5726.48|5725.78|5726.23|5725.53|5726.48|5725.78|5726.23|5725.53|49
1728302710000|2024-10-07 12:05:10|5725.98|5725.28|5725.98|5725.28|5725.98|5725.28|5725.98|5725.28|48
1728302720000|2024-10-07 12:05:20|5725.73|5725.03|5725.73|5725.03|5725.73|5725.03|5725.73|5725.03|22
1728302730000|2024-10-07 12:05:30|5725.48|5724.78|5725.73|5725.03|5725.73|5725.03|5725.23|5724.53|124
1728302740000|2024-10-07 12:05:40|5725.48|5724.78|5725.6|5724.9|5725.73|5725.03|5725.48|5724.78|63
1728302750000|2024-10-07 12:05:50|5725.73|5725.03|5725.73|5725.03|5725.73|5725.03|5725.48|5724.78|32
1728302760000|2024-10-07 12:06:00|5725.23|5724.53|5725.98|5725.28|5725.98|5725.28|5725.23|5724.53|114
1728302770000|2024-10-07 12:06:10|5725.85|5725.15|5725.73|5725.03|5725.85|5725.15|5725.73|5725.03|23
1728302780000|2024-10-07 12:06:20|||||||||7
1728302790000|2024-10-07 12:06:30|5725.48|5724.78|5725.48|5724.78|5725.48|5724.78|5725.23|5724.53|53
1728302800000|2024-10-07 12:06:40|5725.73|5725.03|5725.73|5725.03|5725.73|5725.03|5725.48|5724.78|24
1728302810000|2024-10-07 12:06:50|5725.98|5725.28|5726.48|5725.78|5726.48|5725.78|5725.98|5725.28|34
1728302820000|2024-10-07 12:07:00|5726.35|5725.65|5726.48|5725.78|5726.48|5725.78|5726.23|5725.53|37
1728302830000|2024-10-07 12:07:10|5726.73|5726.03|5726.73|5726.03|5726.73|5726.03|5726.73|5726.03|87
1728302840000|2024-10-07 12:07:20|||||||||29
1728302850000|2024-10-07 12:07:30|5726.98|5726.28|5726.73|5726.03|5726.98|5726.28|5726.73|5726.03|37
1728302860000|2024-10-07 12:07:40|5726.98|5726.28|5727.23|5726.53|5727.23|5726.53|5726.73|5726.03|50
1728302870000|2024-10-07 12:07:50|5727.48|5726.78|5727.48|5726.78|5727.48|5726.78|5727.23|5726.53|158
1728302880000|2024-10-07 12:08:00|5727.23|5726.53|5726.98|5726.28|5727.23|5726.53|5726.98|5726.28|80
1728302890000|2024-10-07 12:08:10|5727.23|5726.53|5727.48|5726.78|5727.48|5726.78|5727.1|5726.4|58
1728302900000|2024-10-07 12:08:20|5727.23|5726.53|5727.48|5726.78|5727.48|5726.78|5727.23|5726.53|359
1728302910000|2024-10-07 12:08:30|5727.73|5727.03|5727.73|5727.03|5727.73|5727.03|5727.73|5727.03|28
1728302920000|2024-10-07 12:08:40|5727.48|5726.78|5727.48|5726.78|5727.48|5726.78|5727.48|5726.78|92
1728302930000|2024-10-07 12:08:50|||||||||32
1728302940000|2024-10-07 12:09:00|||||||||24
1728302950000|2024-10-07 12:09:10|5727.73|5727.03|5727.98|5727.28|5727.98|5727.28|5727.73|5727.03|143
1728302960000|2024-10-07 12:09:20|||||||||127
1728302970000|2024-10-07 12:09:30|5727.73|5727.03|5727.73|5727.03|5727.73|5727.03|5727.73|5727.03|21
1728302980000|2024-10-07 12:09:40|5727.48|5726.78|5727.73|5727.03|5727.73|5727.03|5727.48|5726.78|53
1728302990000|2024-10-07 12:09:50|||||||||9
1728303000000|2024-10-07 12:10:00|5727.98|5727.28|5727.73|5727.03|5727.98|5727.28|5727.73|5727.03|55
1728303010000|2024-10-07 12:10:10|5727.48|5726.78|5727.48|5726.78|5727.73|5727.03|5727.48|5726.78|55
1728303020000|2024-10-07 12:10:20|5727.73|5727.03|5727.73|5727.03|5727.73|5727.03|5727.73|5727.03|21
1728303030000|2024-10-07 12:10:30|||||||||21
1728303040000|2024-10-07 12:10:40|5727.98|5727.28|5727.98|5727.28|5727.98|5727.28|5727.98|5727.28|28
1728303050000|2024-10-07 12:10:50|||||||||28
1728303060000|2024-10-07 12:11:00|5727.73|5727.03|5727.98|5727.28|5727.98|5727.28|5727.73|5727.03|33
1728303070000|2024-10-07 12:11:10|5728.23|5727.53|5728.23|5727.53|5728.23|5727.53|5728.23|5727.53|83
1728303080000|2024-10-07 12:11:20|5727.98|5727.28|5728.23|5727.53|5728.23|5727.53|5727.98|5727.28|59
1728303090000|2024-10-07 12:11:30|||||||||6
1728303100000|2024-10-07 12:11:40|||||||||113
1728303110000|2024-10-07 12:11:50|||||||||18
1728303120000|2024-10-07 12:12:00|||||||||5
1728303130000|2024-10-07 12:12:10|||||||||43
1728303140000|2024-10-07 12:12:20|||||||||96
1728303150000|2024-10-07 12:12:30|5728.35|5727.65|5728.23|5727.53|5728.35|5727.65|5728.23|5727.53|125
1728303160000|2024-10-07 12:12:40|5728.35|5727.65|5728.48|5727.78|5728.48|5727.78|5728.23|5727.53|41
1728303170000|2024-10-07 12:12:50|||||||||13
1728303180000|2024-10-07 12:13:00|||||||||54
1728303190000|2024-10-07 12:13:10|||||||||63
1728303200000|2024-10-07 12:13:20|5728.73|5728.03|5728.23|5727.53|5728.73|5728.03|5728.23|5727.53|393
1728303210000|2024-10-07 12:13:30|5728.48|5727.78|5728.48|5727.78|5728.48|5727.78|5728.48|5727.78|41
1728303220000|2024-10-07 12:13:40|||||||||9
1728303230000|2024-10-07 12:13:50|||||||||12
1728303240000|2024-10-07 12:14:00|||||||||21
1728303250000|2024-10-07 12:14:10|5728.73|5728.03|5728.73|5728.03|5728.73|5728.03|5728.73|5728.03|99
1728303260000|2024-10-07 12:14:20|5728.98|5728.28|5728.73|5728.03|5728.98|5728.28|5728.73|5728.03|220
1728303270000|2024-10-07 12:14:30|||||||||53
1728303280000|2024-10-07 12:14:40|||||||||3
1728303290000|2024-10-07 12:14:50|5728.48|5727.78|5728.48|5727.78|5728.48|5727.78|5728.48|5727.78|49
1728303300000|2024-10-07 12:15:00|5728.73|5728.03|5728.73|5728.03|5728.73|5728.03|5728.73|5728.03|109
1728303310000|2024-10-07 12:15:10|5728.48|5727.78|5728.48|5727.78|5728.48|5727.78|5728.48|5727.78|23
1728303320000|2024-10-07 12:15:20|5728.73|5728.03|5728.73|5728.03|5728.73|5728.03|5728.73|5728.03|38
1728303330000|2024-10-07 12:15:30|5728.48|5727.78|5728.35|5727.65|5728.48|5727.78|5728.35|5727.65|90
1728303340000|2024-10-07 12:15:40|5728.48|5727.78|5728.98|5728.28|5728.98|5728.28|5728.48|5727.78|143
1728303350000|2024-10-07 12:15:50|||||||||7
1728303360000|2024-10-07 12:16:00|||||||||2
1728303370000|2024-10-07 12:16:10|||||||||99
1728303380000|2024-10-07 12:16:20|5729.23|5728.53|5729.1|5728.4|5729.48|5728.78|5729.1|5728.4|425
1728303390000|2024-10-07 12:16:30|5728.98|5728.28|5729.1|5728.4|5729.1|5728.4|5728.98|5728.28|27
1728303400000|2024-10-07 12:16:40|5728.98|5728.28|5728.98|5728.28|5729.1|5728.4|5728.98|5728.28|13
1728303410000|2024-10-07 12:16:50|||||||||11
1728303420000|2024-10-07 12:17:00|5729.23|5728.53|5729.48|5728.78|5729.48|5728.78|5729.23|5728.53|32
1728303430000|2024-10-07 12:17:10|||||||||95
1728303440000|2024-10-07 12:17:20|5729.73|5729.03|5729.73|5729.03|5729.73|5729.03|5729.73|5729.03|82
1728303450000|2024-10-07 12:17:30|||||||||1
1728303460000|2024-10-07 12:17:40|||||||||6
1728303470000|2024-10-07 12:17:50|5729.48|5728.78|5729.48|5728.78|5729.48|5728.78|5729.48|5728.78|70
1728303480000|2024-10-07 12:18:00|5729.73|5729.03|5729.73|5729.03|5729.73|5729.03|5729.73|5729.03|76
1728303490000|2024-10-07 12:18:10|5729.48|5728.78|5729.73|5729.03|5729.73|5729.03|5729.48|5728.78|91
1728303500000|2024-10-07 12:18:20|5729.48|5728.78|5729.23|5728.53|5729.48|5728.78|5729.23|5728.53|57
1728303510000|2024-10-07 12:18:30|||||||||11
1728303520000|2024-10-07 12:18:40|5729.1|5728.4|5728.98|5728.28|5729.23|5728.53|5728.98|5728.28|77
1728303530000|2024-10-07 12:18:50|5729.23|5728.53|5729.48|5728.78|5729.48|5728.78|5729.23|5728.53|62
1728303540000|2024-10-07 12:19:00|||||||||38
1728303550000|2024-10-07 12:19:10|5729.35|5728.65|5728.98|5728.28|5729.35|5728.65|5728.98|5728.28|151
1728303560000|2024-10-07 12:19:20|5728.73|5728.03|5728.23|5727.53|5728.98|5728.28|5728.23|5727.53|267
1728303570000|2024-10-07 12:19:30|||||||||43
1728303580000|2024-10-07 12:19:40|5728.48|5727.78|5728.23|5727.53|5728.48|5727.78|5728.23|5727.53|77
1728303590000|2024-10-07 12:19:50|5728.48|5727.78|5728.23|5727.53|5728.48|5727.78|5728.23|5727.53|82
1728303600000|2024-10-07 12:20:00|5728.48|5727.78|5728.73|5728.03|5728.73|5728.03|5728.35|5727.65|103
1728303610000|2024-10-07 12:20:10|||||||||7
1728303620000|2024-10-07 12:20:20|5728.98|5728.28|5728.73|5728.03|5728.98|5728.28|5728.73|5728.03|74
1728303630000|2024-10-07 12:20:30|5728.98|5728.28|5728.73|5728.03|5728.98|5728.28|5728.73|5728.03|52
1728303640000|2024-10-07 12:20:40|||||||||3
1728303650000|2024-10-07 12:20:50|||||||||8
1728303660000|2024-10-07 12:21:00|5728.98|5728.28|5728.73|5728.03|5728.98|5728.28|5728.73|5728.03|45
1728303670000|2024-10-07 12:21:10|5728.48|5727.78|5728.48|5727.78|5728.48|5727.78|5728.48|5727.78|63
1728303680000|2024-10-07 12:21:20|5728.23|5727.53|5728.23|5727.53|5728.23|5727.53|5728.23|5727.53|46
1728303690000|2024-10-07 12:21:30|5728.1|5727.4|5728.48|5727.78|5728.48|5727.78|5728.1|5727.4|70
1728303700000|2024-10-07 12:21:40|5728.73|5728.03|5728.73|5728.03|5728.73|5728.03|5728.73|5728.03|43
1728303710000|2024-10-07 12:21:50|5728.6|5727.9|5728.73|5728.03|5728.73|5728.03|5728.6|5727.9|6
1728303720000|2024-10-07 12:22:00|5728.98|5728.28|5729.23|5728.53|5729.23|5728.53|5728.98|5728.28|72
1728303730000|2024-10-07 12:22:10|5729.48|5728.78|5729.23|5728.53|5729.48|5728.78|5729.23|5728.53|53
1728303740000|2024-10-07 12:22:20|5729.48|5728.78|5729.48|5728.78|5729.48|5728.78|5729.48|5728.78|40
1728303750000|2024-10-07 12:22:30|5729.23|5728.53|5729.23|5728.53|5729.23|5728.53|5729.23|5728.53|41
1728303760000|2024-10-07 12:22:40|5729.35|5728.65|5729.23|5728.53|5729.35|5728.65|5729.23|5728.53|46
1728303770000|2024-10-07 12:22:50|5729.35|5728.65|5729.23|5728.53|5729.48|5728.78|5729.23|5728.53|17
1728303780000|2024-10-07 12:23:00|5729.48|5728.78|5729.35|5728.65|5729.48|5728.78|5729.23|5728.53|50
1728303790000|2024-10-07 12:23:10|5729.48|5728.78|5729.48|5728.78|5729.48|5728.78|5729.48|5728.78|24
1728303800000|2024-10-07 12:23:20|5729.35|5728.65|5729.23|5728.53|5729.35|5728.65|5729.23|5728.53|36
1728303810000|2024-10-07 12:23:30|5728.98|5728.28|5729.23|5728.53|5729.23|5728.53|5728.98|5728.28|25
1728303820000|2024-10-07 12:23:40|5729.48|5728.78|5729.48|5728.78|5729.48|5728.78|5729.48|5728.78|46
1728303830000|2024-10-07 12:23:50|5729.23|5728.53|5729.23|5728.53|5729.48|5728.78|5729.23|5728.53|31
1728303840000|2024-10-07 12:24:00|5728.98|5728.28|5728.98|5728.28|5728.98|5728.28|5728.73|5728.03|46
1728303850000|2024-10-07 12:24:10|5728.85|5728.15|5728.73|5728.03|5728.85|5728.15|5728.73|5728.03|10
1728303860000|2024-10-07 12:24:20|5728.98|5728.28|5729.23|5728.53|5729.23|5728.53|5728.98|5728.28|20
1728303870000|2024-10-07 12:24:30|5729.1|5728.4|5728.98|5728.28|5729.1|5728.4|5728.98|5728.28|33
1728303880000|2024-10-07 12:24:40|5729.1|5728.4|5728.98|5728.28|5729.1|5728.4|5728.98|5728.28|25
1728303890000|2024-10-07 12:24:50|5728.73|5728.03|5728.85|5728.15|5728.85|5728.15|5728.73|5728.03|31
1728303900000|2024-10-07 12:25:00|5728.98|5728.28|5729.23|5728.53|5729.23|5728.53|5728.98|5728.28|20
1728303910000|2024-10-07 12:25:10|5729.48|5728.78|5729.48|5728.78|5729.48|5728.78|5729.48|5728.78|33
1728303920000|2024-10-07 12:25:20|||||||||5
1728303930000|2024-10-07 12:25:30|||||||||15
1728303940000|2024-10-07 12:25:40|5729.35|5728.65|5728.98|5728.28|5729.48|5728.78|5728.98|5728.28|38
1728303950000|2024-10-07 12:25:50|5729.23|5728.53|5729.48|5728.78|5729.48|5728.78|5729.1|5728.4|130
1728303960000|2024-10-07 12:26:00|5728.98|5728.28|5728.73|5728.03|5728.98|5728.28|5728.73|5728.03|208
1728303970000|2024-10-07 12:26:10|||||||||31
1728303980000|2024-10-07 12:26:20|5728.85|5728.15|5728.98|5728.28|5728.98|5728.28|5728.85|5728.15|28
1728303990000|2024-10-07 12:26:30|||||||||8
1728304000000|2024-10-07 12:26:40|5729.1|5728.4|5729.1|5728.4|5729.1|5728.4|5729.1|5728.4|50
1728304010000|2024-10-07 12:26:50|5728.98|5728.28|5728.98|5728.28|5729.23|5728.53|5728.98|5728.28|24
1728304020000|2024-10-07 12:27:00|5728.85|5728.15|5728.73|5728.03|5728.85|5728.15|5728.73|5728.03|5
1728304030000|2024-10-07 12:27:10|5728.98|5728.28|5729.1|5728.4|5729.23|5728.53|5728.85|5728.15|26
1728304040000|2024-10-07 12:27:20|5729.23|5728.53|5729.48|5728.78|5729.48|5728.78|5729.1|5728.4|64
1728304050000|2024-10-07 12:27:30|5729.35|5728.65|5729.23|5728.53|5729.35|5728.65|5729.23|5728.53|33
1728304060000|2024-10-07 12:27:40|5729.1|5728.4|5729.48|5728.78|5729.48|5728.78|5729.1|5728.4|48
1728304070000|2024-10-07 12:27:50|5729.35|5728.65|5728.98|5728.28|5729.35|5728.65|5728.98|5728.28|23
1728304080000|2024-10-07 12:28:00|5729.23|5728.53|5729.23|5728.53|5729.23|5728.53|5729.1|5728.4|13
1728304090000|2024-10-07 12:28:10|5729.48|5728.78|5729.98|5729.28|5729.98|5729.28|5729.48|5728.78|234
1728304100000|2024-10-07 12:28:20|5729.73|5729.03|5729.73|5729.03|5729.85|5729.15|5729.73|5729.03|177
1728304110000|2024-10-07 12:28:30|5729.98|5729.28|5729.73|5729.03|5729.98|5729.28|5729.73|5729.03|33
1728304120000|2024-10-07 12:28:40|5729.85|5729.15|5729.73|5729.03|5729.85|5729.15|5729.73|5729.03|23
1728304130000|2024-10-07 12:28:50|||||||||40
1728304140000|2024-10-07 12:29:00|5729.48|5728.78|5729.73|5729.03|5729.73|5729.03|5729.48|5728.78|80
1728304150000|2024-10-07 12:29:10|5729.48|5728.78|5729.48|5728.78|5729.48|5728.78|5729.48|5728.78|23
1728304160000|2024-10-07 12:29:20|5729.6|5728.9|5729.73|5729.03|5729.73|5729.03|5729.6|5728.9|54
1728304170000|2024-10-07 12:29:30|||||||||1
1728304180000|2024-10-07 12:29:40|5729.23|5728.53|5729.23|5728.53|5729.23|5728.53|5729.23|5728.53|95
1728304190000|2024-10-07 12:29:50|5728.98|5728.28|5728.48|5727.78|5729.23|5728.53|5728.48|5727.78|173
1728304200000|2024-10-07 12:30:00|5728.98|5728.28|5728.98|5728.28|5728.98|5728.28|5728.98|5728.28|142
1728304210000|2024-10-07 12:30:10|5728.85|5728.15|5728.85|5728.15|5728.98|5728.28|5728.85|5728.15|92
1728304220000|2024-10-07 12:30:20|5728.98|5728.28|5728.73|5728.03|5728.98|5728.28|5728.48|5727.78|81
1728304230000|2024-10-07 12:30:30|5728.48|5727.78|5728.48|5727.78|5728.73|5728.03|5728.48|5727.78|99
1728304240000|2024-10-07 12:30:40|5728.73|5728.03|5728.73|5728.03|5728.98|5728.28|5728.73|5728.03|93
1728304250000|2024-10-07 12:30:50|5728.98|5728.28|5728.98|5728.28|5728.98|5728.28|5728.73|5728.03|38
1728304260000|2024-10-07 12:31:00|5728.48|5727.78|5728.23|5727.53|5728.48|5727.78|5728.23|5727.53|51
1728304270000|2024-10-07 12:31:10|5728.48|5727.78|5727.98|5727.28|5728.48|5727.78|5727.98|5727.28|117
1728304280000|2024-10-07 12:31:20|5727.73|5727.03|5728.6|5727.9|5728.73|5728.03|5727.73|5727.03|281
1728304290000|2024-10-07 12:31:30|5728.73|5728.03|5728.48|5727.78|5728.73|5728.03|5728.48|5727.78|85
1728304300000|2024-10-07 12:31:40|5728.6|5727.9|5728.48|5727.78|5728.6|5727.9|5728.23|5727.53|32
1728304310000|2024-10-07 12:31:50|5728.6|5727.9|5728.6|5727.9|5728.6|5727.9|5728.6|5727.9|33
1728304320000|2024-10-07 12:32:00|5728.48|5727.78|5728.98|5728.28|5728.98|5728.28|5728.48|5727.78|31
1728304330000|2024-10-07 12:32:10|5728.85|5728.15|5728.98|5728.28|5728.98|5728.28|5728.85|5728.15|26
1728304340000|2024-10-07 12:32:20|5729.1|5728.4|5728.73|5728.03|5729.1|5728.4|5728.73|5728.03|38
1728304350000|2024-10-07 12:32:30|5728.48|5727.78|5728.73|5728.03|5728.73|5728.03|5728.48|5727.78|26
1728304360000|2024-10-07 12:32:40|||||||||18
1728304370000|2024-10-07 12:32:50|5728.98|5728.28|5728.98|5728.28|5728.98|5728.28|5728.98|5728.28|54
1728304380000|2024-10-07 12:33:00|5729.23|5728.53|5729.23|5728.53|5729.23|5728.53|5729.23|5728.53|121
1728304390000|2024-10-07 12:33:10|5728.98|5728.28|5728.98|5728.28|5728.98|5728.28|5728.85|5728.15|37
1728304400000|2024-10-07 12:33:20|5728.85|5728.15|5728.73|5728.03|5728.85|5728.15|5728.73|5728.03|10
1728304410000|2024-10-07 12:33:30|5728.85|5728.15|5728.98|5728.28|5728.98|5728.28|5728.73|5728.03|31
1728304420000|2024-10-07 12:33:40|||||||||8
1728304430000|2024-10-07 12:33:50|||||||||3
1728304440000|2024-10-07 12:34:00|||||||||3
1728304460000|2024-10-07 12:34:20|5729.1|5728.4|5729.23|5728.53|5729.23|5728.53|5729.1|5728.4|41
1728304470000|2024-10-07 12:34:30|5729.48|5728.78|5729.48|5728.78|5729.48|5728.78|5729.48|5728.78|20
1728304480000|2024-10-07 12:34:40|||||||||2
1728304490000|2024-10-07 12:34:50|5729.35|5728.65|5729.23|5728.53|5729.35|5728.65|5729.23|5728.53|69
1728304500000|2024-10-07 12:35:00|5729.48|5728.78|5729.23|5728.53|5729.48|5728.78|5729.23|5728.53|21
1728304520000|2024-10-07 12:35:20|5729.48|5728.78|5729.48|5728.78|5729.48|5728.78|5729.48|5728.78|53
1728304530000|2024-10-07 12:35:30|||||||||14
1728304540000|2024-10-07 12:35:40|5729.23|5728.53|5729.73|5729.03|5729.73|5729.03|5729.23|5728.53|60
1728304550000|2024-10-07 12:35:50|||||||||32
1728304560000|2024-10-07 12:36:00|5729.98|5729.28|5729.98|5729.28|5729.98|5729.28|5729.98|5729.28|143
1728304570000|2024-10-07 12:36:10|||||||||128
1728304580000|2024-10-07 12:36:20|5730.23|5729.53|5730.23|5729.53|5730.23|5729.53|5730.23|5729.53|98
1728304590000|2024-10-07 12:36:30|5729.98|5729.28|5729.98|5729.28|5729.98|5729.28|5729.98|5729.28|68
1728304600000|2024-10-07 12:36:40|5730.23|5729.53|5730.23|5729.53|5730.23|5729.53|5730.23|5729.53|246
1728304610000|2024-10-07 12:36:50|5730.48|5729.78|5730.23|5729.53|5730.48|5729.78|5730.23|5729.53|309
1728304620000|2024-10-07 12:37:00|5730.48|5729.78|5729.73|5729.03|5730.48|5729.78|5729.73|5729.03|196
1728304630000|2024-10-07 12:37:10|||||||||26
1728304640000|2024-10-07 12:37:20|5729.98|5729.28|5730.23|5729.53|5730.48|5729.78|5729.98|5729.28|253
1728304650000|2024-10-07 12:37:30|5730.35|5729.65|5730.23|5729.53|5730.48|5729.78|5730.23|5729.53|83
1728304660000|2024-10-07 12:37:40|5730.35|5729.65|5730.23|5729.53|5730.35|5729.65|5730.23|5729.53|27
1728304670000|2024-10-07 12:37:50|5730.48|5729.78|5730.23|5729.53|5730.48|5729.78|5730.23|5729.53|212
1728304680000|2024-10-07 12:38:00|5730.48|5729.78|5730.48|5729.78|5730.48|5729.78|5730.23|5729.53|226
1728304690000|2024-10-07 12:38:10|5730.23|5729.53|5730.23|5729.53|5730.23|5729.53|5730.23|5729.53|39
1728304700000|2024-10-07 12:38:20|5729.98|5729.28|5729.98|5729.28|5730.1|5729.4|5729.98|5729.28|53
1728304710000|2024-10-07 12:38:30|5730.1|5729.4|5730.23|5729.53|5730.48|5729.78|5729.98|5729.28|74
1728304720000|2024-10-07 12:38:40|||||||||2
1728304730000|2024-10-07 12:38:50|5730.48|5729.78|5730.23|5729.53|5730.48|5729.78|5730.23|5729.53|58
1728304740000|2024-10-07 12:39:00|5729.98|5729.28|5730.1|5729.4|5730.1|5729.4|5729.73|5729.03|57
1728304750000|2024-10-07 12:39:10|5730.23|5729.53|5730.23|5729.53|5730.23|5729.53|5730.23|5729.53|10
1728304760000|2024-10-07 12:39:20|||||||||49
1728304770000|2024-10-07 12:39:30|5730.48|5729.78|5730.48|5729.78|5730.48|5729.78|5730.48|5729.78|80
1728304780000|2024-10-07 12:39:40|5730.73|5730.03|5730.73|5730.03|5730.73|5730.03|5730.73|5730.03|210
1728304790000|2024-10-07 12:39:50|||||||||19
1728304800000|2024-10-07 12:40:00|5730.98|5730.28|5730.98|5730.28|5730.98|5730.28|5730.98|5730.28|156
1728304810000|2024-10-07 12:40:10|5731.23|5730.53|5731.23|5730.53|5731.23|5730.53|5731.23|5730.53|366
1728304820000|2024-10-07 12:40:20|5731.48|5730.78|5731.23|5730.53|5731.48|5730.78|5731.23|5730.53|340
1728304830000|2024-10-07 12:40:30|5731.48|5730.78|5731.23|5730.53|5731.48|5730.78|5731.23|5730.53|342
1728304840000|2024-10-07 12:40:40|||||||||6
1728304850000|2024-10-07 12:40:50|5731.35|5730.65|5731.23|5730.53|5731.48|5730.78|5731.23|5730.53|72
1728304860000|2024-10-07 12:41:00|||||||||6
1728304870000|2024-10-07 12:41:10|5730.98|5730.28|5730.98|5730.28|5730.98|5730.28|5730.98|5730.28|56
1728304880000|2024-10-07 12:41:20|5730.73|5730.03|5730.73|5730.03|5730.73|5730.03|5730.23|5729.53|168
1728304890000|2024-10-07 12:41:30|5730.98|5730.28|5731.23|5730.53|5731.23|5730.53|5730.98|5730.28|49
1728304900000|2024-10-07 12:41:40|5731.1|5730.4|5730.98|5730.28|5731.23|5730.53|5730.98|5730.28|92
1728304910000|2024-10-07 12:41:50|5730.73|5730.03|5730.48|5729.78|5730.73|5730.03|5730.48|5729.78|44
1728304920000|2024-10-07 12:42:00|5730.73|5730.03|5730.98|5730.28|5730.98|5730.28|5730.73|5730.03|64
1728304930000|2024-10-07 12:42:10|||||||||1
1728304940000|2024-10-07 12:42:20|||||||||3
1728304950000|2024-10-07 12:42:30|5730.85|5730.15|5730.98|5730.28|5730.98|5730.28|5730.85|5730.15|129
1728304960000|2024-10-07 12:42:40|5730.85|5730.15|5730.98|5730.28|5730.98|5730.28|5730.85|5730.15|81
1728304980000|2024-10-07 12:43:00|||||||||3
1728304990000|2024-10-07 12:43:10|5731.23|5730.53|5730.98|5730.28|5731.23|5730.53|5730.98|5730.28|131
1728305000000|2024-10-07 12:43:20|5731.1|5730.4|5731.48|5730.78|5731.48|5730.78|5731.1|5730.4|215
1728305010000|2024-10-07 12:43:30|5731.35|5730.65|5731.23|5730.53|5731.35|5730.65|5731.23|5730.53|14
1728305030000|2024-10-07 12:43:50|||||||||35
1728305040000|2024-10-07 12:44:00|||||||||43
1728305050000|2024-10-07 12:44:10|||||||||3
1728305060000|2024-10-07 12:44:20|5731.48|5730.78|5731.48|5730.78|5731.48|5730.78|5731.48|5730.78|32
1728305070000|2024-10-07 12:44:30|5731.23|5730.53|5731.23|5730.53|5731.48|5730.78|5731.23|5730.53|56
1728305080000|2024-10-07 12:44:40|5731.48|5730.78|5731.48|5730.78|5731.48|5730.78|5731.48|5730.78|13
1728305090000|2024-10-07 12:44:50|||||||||27
1728305100000|2024-10-07 12:45:00|5731.73|5731.03|5731.73|5731.03|5731.73|5731.03|5731.73|5731.03|152
1728305110000|2024-10-07 12:45:10|||||||||34
1728305120000|2024-10-07 12:45:20|||||||||3
1728305130000|2024-10-07 12:45:30|5731.98|5731.28|5732.23|5731.53|5732.23|5731.53|5731.98|5731.28|212
1728305140000|2024-10-07 12:45:40|5731.98|5731.28|5731.98|5731.28|5732.1|5731.4|5731.98|5731.28|92
1728305150000|2024-10-07 12:45:50|5731.73|5731.03|5731.73|5731.03|5731.73|5731.03|5731.73|5731.03|162
1728305160000|2024-10-07 12:46:00|||||||||68
1728305180000|2024-10-07 12:46:20|5731.48|5730.78|5731.48|5730.78|5731.48|5730.78|5731.48|5730.78|65
1728305190000|2024-10-07 12:46:30|5731.23|5730.53|5730.98|5730.28|5731.23|5730.53|5730.48|5729.78|259
1728305200000|2024-10-07 12:46:40|5731.23|5730.53|5730.98|5730.28|5731.23|5730.53|5730.98|5730.28|30
1728305210000|2024-10-07 12:46:50|5731.23|5730.53|5731.23|5730.53|5731.23|5730.53|5731.23|5730.53|42
1728305220000|2024-10-07 12:47:00|||||||||9
1728305230000|2024-10-07 12:47:10|5730.98|5730.28|5730.98|5730.28|5730.98|5730.28|5730.98|5730.28|37
1728305240000|2024-10-07 12:47:20|5731.23|5730.53|5731.35|5730.65|5731.48|5730.78|5731.23|5730.53|121
1728305250000|2024-10-07 12:47:30|5731.23|5730.53|5731.48|5730.78|5731.48|5730.78|5731.23|5730.53|47
1728305260000|2024-10-07 12:47:40|5731.73|5731.03|5731.73|5731.03|5731.73|5731.03|5731.73|5731.03|39
1728305270000|2024-10-07 12:47:50|||||||||11
1728305280000|2024-10-07 12:48:00|5732.23|5731.53|5731.98|5731.28|5732.23|5731.53|5731.98|5731.28|353
1728305290000|2024-10-07 12:48:10|5731.73|5731.03|5731.98|5731.28|5731.98|5731.28|5731.73|5731.03|54
1728305300000|2024-10-07 12:48:20|5731.85|5731.15|5731.98|5731.28|5731.98|5731.28|5731.73|5731.03|30
1728305310000|2024-10-07 12:48:30|5732.23|5731.53|5731.98|5731.28|5732.23|5731.53|5731.98|5731.28|43
1728305320000|2024-10-07 12:48:40|5731.73|5731.03|5731.73|5731.03|5731.73|5731.03|5731.73|5731.03|40
1728305330000|2024-10-07 12:48:50|||||||||1
1728305340000|2024-10-07 12:49:00|5731.48|5730.78|5731.48|5730.78|5731.48|5730.78|5731.48|5730.78|17
1728305350000|2024-10-07 12:49:10|5731.23|5730.53|5731.23|5730.53|5731.23|5730.53|5731.23|5730.53|50
1728305360000|2024-10-07 12:49:20|5731.35|5730.65|5731.35|5730.65|5731.48|5730.78|5731.23|5730.53|49
1728305370000|2024-10-07 12:49:30|5731.23|5730.53|5731.23|5730.53|5731.23|5730.53|5730.98|5730.28|78
1728305380000|2024-10-07 12:49:40|||||||||3
1728305390000|2024-10-07 12:49:50|5731.48|5730.78|5731.23|5730.53|5731.48|5730.78|5731.23|5730.53|57
1728305400000|2024-10-07 12:50:00|5731.48|5730.78|5731.23|5730.53|5731.48|5730.78|5731.23|5730.53|127
1728305410000|2024-10-07 12:50:10|5731.48|5730.78|5731.23|5730.53|5731.48|5730.78|5731.23|5730.53|63
1728305420000|2024-10-07 12:50:20|||||||||2
1728305430000|2024-10-07 12:50:30|5731.35|5730.65|5731.23|5730.53|5731.35|5730.65|5731.23|5730.53|13
1728305440000|2024-10-07 12:50:40|||||||||3
1728305450000|2024-10-07 12:50:50|5730.98|5730.28|5730.98|5730.28|5730.98|5730.28|5730.98|5730.28|63
1728305460000|2024-10-07 12:51:00|||||||||73
1728305470000|2024-10-07 12:51:10|5730.73|5730.03|5730.73|5730.03|5730.73|5730.03|5730.73|5730.03|29
1728305480000|2024-10-07 12:51:20|5731.23|5730.53|5731.23|5730.53|5731.23|5730.53|5731.23|5730.53|83
1728305490000|2024-10-07 12:51:30|5730.98|5730.28|5730.73|5730.03|5730.98|5730.28|5730.73|5730.03|42
1728305500000|2024-10-07 12:51:40|5730.48|5729.78|5730.23|5729.53|5730.48|5729.78|5730.23|5729.53|118
1728305510000|2024-10-07 12:51:50|||||||||16
1728305520000|2024-10-07 12:52:00|5729.98|5729.28|5729.98|5729.28|5729.98|5729.28|5729.98|5729.28|86
1728305530000|2024-10-07 12:52:10|5729.73|5729.03|5729.98|5729.28|5729.98|5729.28|5729.73|5729.03|125
1728305540000|2024-10-07 12:52:20|5730.23|5729.53|5730.23|5729.53|5730.23|5729.53|5730.23|5729.53|38
1728305550000|2024-10-07 12:52:30|5729.98|5729.28|5729.98|5729.28|5729.98|5729.28|5729.98|5729.28|20
1728305560000|2024-10-07 12:52:40|5730.23|5729.53|5730.23|5729.53|5730.23|5729.53|5730.23|5729.53|23
1728305570000|2024-10-07 12:52:50|5730.48|5729.78|5730.48|5729.78|5730.73|5730.03|5730.48|5729.78|114
1728305580000|2024-10-07 12:53:00|5730.23|5729.53|5730.48|5729.78|5730.48|5729.78|5730.23|5729.53|33
1728305590000|2024-10-07 12:53:10|5730.23|5729.53|5730.48|5729.78|5730.48|5729.78|5730.23|5729.53|50
1728305600000|2024-10-07 12:53:20|5730.73|5730.03|5730.48|5729.78|5730.73|5730.03|5730.48|5729.78|59
1728305610000|2024-10-07 12:53:30|5730.35|5729.65|5730.23|5729.53|5730.35|5729.65|5730.23|5729.53|4
1728305620000|2024-10-07 12:53:40|5730.35|5729.65|5730.23|5729.53|5730.48|5729.78|5730.23|5729.53|65
1728305630000|2024-10-07 12:53:50|5730.35|5729.65|5730.48|5729.78|5730.48|5729.78|5730.23|5729.53|23
1728305640000|2024-10-07 12:54:00|5730.23|5729.53|5730.48|5729.78|5730.48|5729.78|5730.23|5729.53|32
1728305650000|2024-10-07 12:54:10|5730.23|5729.53|5730.23|5729.53|5730.23|5729.53|5730.23|5729.53|44
1728305660000|2024-10-07 12:54:20|5730.48|5729.78|5730.48|5729.78|5730.48|5729.78|5730.48|5729.78|40
1728305670000|2024-10-07 12:54:30|5730.23|5729.53|5729.98|5729.28|5730.23|5729.53|5729.98|5729.28|27
1728305680000|2024-10-07 12:54:40|5730.1|5729.4|5730.6|5729.9|5730.6|5729.9|5730.1|5729.4|96
1728305690000|2024-10-07 12:54:50|5730.48|5729.78|5730.48|5729.78|5730.48|5729.78|5730.48|5729.78|16
1728305700000|2024-10-07 12:55:00|5730.23|5729.53|5730.23|5729.53|5730.23|5729.53|5730.23|5729.53|59
1728305710000|2024-10-07 12:55:10|5729.98|5729.28|5729.98|5729.28|5729.98|5729.28|5729.98|5729.28|83
1728305720000|2024-10-07 12:55:20|5730.23|5729.53|5730.23|5729.53|5730.23|5729.53|5730.23|5729.53|52
1728305730000|2024-10-07 12:55:30|5729.98|5729.28|5729.73|5729.03|5729.98|5729.28|5729.73|5729.03|61
1728305740000|2024-10-07 12:55:40|5729.98|5729.28|5729.73|5729.03|5730.23|5729.53|5729.73|5729.03|104
1728305750000|2024-10-07 12:55:50|5729.98|5729.28|5729.98|5729.28|5729.98|5729.28|5729.73|5729.03|68
1728305760000|2024-10-07 12:56:00|||||||||19
1728305770000|2024-10-07 12:56:10|5729.73|5729.03|5729.73|5729.03|5729.98|5729.28|5729.73|5729.03|45
1728305780000|2024-10-07 12:56:20|5729.48|5728.78|5729.48|5728.78|5729.48|5728.78|5729.48|5728.78|30
1728305790000|2024-10-07 12:56:30|5729.23|5728.53|5729.23|5728.53|5729.48|5728.78|5729.23|5728.53|177
1728305800000|2024-10-07 12:56:40|5729.48|5728.78|5729.23|5728.53|5729.48|5728.78|5729.23|5728.53|198
1728305810000|2024-10-07 12:56:50|5728.98|5728.28|5728.73|5728.03|5729.1|5728.4|5728.73|5728.03|143
1728305820000|2024-10-07 12:57:00|5728.98|5728.28|5728.73|5728.03|5728.98|5728.28|5728.73|5728.03|196
1728305830000|2024-10-07 12:57:10|5728.6|5727.9|5729.23|5728.53|5729.23|5728.53|5728.48|5727.78|139
1728305840000|2024-10-07 12:57:20|5729.48|5728.78|5729.48|5728.78|5729.73|5729.03|5729.48|5728.78|196
1728305850000|2024-10-07 12:57:30|5729.73|5729.03|5729.48|5728.78|5729.73|5729.03|5729.48|5728.78|81
1728305860000|2024-10-07 12:57:40|5729.6|5728.9|5729.73|5729.03|5729.73|5729.03|5729.48|5728.78|29
1728305870000|2024-10-07 12:57:50|5729.98|5729.28|5729.98|5729.28|5729.98|5729.28|5729.85|5729.15|56
1728305880000|2024-10-07 12:58:00|5730.23|5729.53|5729.98|5729.28|5730.23|5729.53|5729.98|5729.28|87
1728305890000|2024-10-07 12:58:10|||||||||4
1728305900000|2024-10-07 12:58:20|5729.73|5729.03|5729.73|5729.03|5729.73|5729.03|5729.48|5728.78|69
1728305910000|2024-10-07 12:58:30|5729.48|5728.78|5729.48|5728.78|5729.48|5728.78|5729.48|5728.78|20
1728305920000|2024-10-07 12:58:40|5729.23|5728.53|5729.48|5728.78|5729.73|5729.03|5729.23|5728.53|105
1728305930000|2024-10-07 12:58:50|5729.73|5729.03|5729.23|5728.53|5729.73|5729.03|5729.23|5728.53|36
1728305940000|2024-10-07 12:59:00|||||||||2
1728305950000|2024-10-07 12:59:10|5729.48|5728.78|5729.48|5728.78|5729.48|5728.78|5729.48|5728.78|27
1728305960000|2024-10-07 12:59:20|||||||||7
1728305970000|2024-10-07 12:59:30|||||||||5
1728305980000|2024-10-07 12:59:40|||||||||47
1728305990000|2024-10-07 12:59:50|||||||||32
1728306000000|2024-10-07 13:00:00|5729.73|5729.03|5729.98|5729.28|5729.98|5729.28|5729.73|5729.03|99
1728306010000|2024-10-07 13:00:10|5729.73|5729.03|5729.73|5729.03|5729.98|5729.28|5729.73|5729.03|80
1728306020000|2024-10-07 13:00:20|5729.48|5728.78|5729.48|5728.78|5729.73|5729.03|5729.48|5728.78|119
1728306030000|2024-10-07 13:00:30|5728.73|5728.03|5728.23|5727.53|5728.73|5728.03|5728.23|5727.53|384
1728306040000|2024-10-07 13:00:40|5728.48|5727.78|5728.98|5728.28|5729.23|5728.53|5728.48|5727.78|264
1728306050000|2024-10-07 13:00:50|5728.73|5728.03|5728.48|5727.78|5728.85|5728.15|5728.23|5727.53|174
1728306060000|2024-10-07 13:01:00|5728.23|5727.53|5728.23|5727.53|5728.48|5727.78|5728.23|5727.53|43
1728306070000|2024-10-07 13:01:10|5727.98|5727.28|5728.23|5727.53|5728.23|5727.53|5727.98|5727.28|71
1728306080000|2024-10-07 13:01:20|5727.98|5727.28|5727.73|5727.03|5727.98|5727.28|5727.73|5727.03|124
1728306090000|2024-10-07 13:01:30|5727.98|5727.28|5728.48|5727.78|5728.48|5727.78|5727.98|5727.28|47
1728306100000|2024-10-07 13:01:40|5728.23|5727.53|5728.98|5728.28|5728.98|5728.28|5728.23|5727.53|164
1728306110000|2024-10-07 13:01:50|5728.85|5728.15|5728.98|5728.28|5728.98|5728.28|5728.73|5728.03|41
1728306120000|2024-10-07 13:02:00|5728.73|5728.03|5728.98|5728.28|5728.98|5728.28|5728.73|5728.03|34
1728306130000|2024-10-07 13:02:10|5729.23|5728.53|5729.48|5728.78|5729.48|5728.78|5729.23|5728.53|81
1728306140000|2024-10-07 13:02:20|5729.23|5728.53|5728.73|5728.03|5729.23|5728.53|5728.73|5728.03|34
1728306150000|2024-10-07 13:02:30|5728.85|5728.15|5728.73|5728.03|5728.85|5728.15|5728.73|5728.03|34
1728306160000|2024-10-07 13:02:40|5728.48|5727.78|5728.48|5727.78|5728.48|5727.78|5728.48|5727.78|31
1728306170000|2024-10-07 13:02:50|5728.73|5728.03|5728.73|5728.03|5728.73|5728.03|5728.48|5727.78|51
1728306180000|2024-10-07 13:03:00|5728.48|5727.78|5728.23|5727.53|5728.48|5727.78|5728.23|5727.53|28
1728306190000|2024-10-07 13:03:10|5727.98|5727.28|5727.98|5727.28|5727.98|5727.28|5727.98|5727.28|29
1728306200000|2024-10-07 13:03:20|||||||||11
1728306210000|2024-10-07 13:03:30|5727.73|5727.03|5727.73|5727.03|5727.73|5727.03|5727.73|5727.03|46
1728306220000|2024-10-07 13:03:40|5727.98|5727.28|5727.73|5727.03|5727.98|5727.28|5727.73|5727.03|48
1728306230000|2024-10-07 13:03:50|5726.98|5726.28|5727.73|5727.03|5727.73|5727.03|5726.98|5726.28|207
1728306240000|2024-10-07 13:04:00|5727.48|5726.78|5727.73|5727.03|5727.73|5727.03|5727.23|5726.53|179
1728306250000|2024-10-07 13:04:10|5727.98|5727.28|5728.23|5727.53|5728.23|5727.53|5727.98|5727.28|85
1728306260000|2024-10-07 13:04:20|5727.98|5727.28|5728.48|5727.78|5728.48|5727.78|5727.98|5727.28|166
1728306270000|2024-10-07 13:04:30|5728.6|5727.9|5728.73|5728.03|5728.73|5728.03|5728.6|5727.9|7
1728306280000|2024-10-07 13:04:40|5728.98|5728.28|5728.98|5728.28|5729.1|5728.4|5728.98|5728.28|75
1728306290000|2024-10-07 13:04:50|5729.1|5728.4|5728.98|5728.28|5729.23|5728.53|5728.98|5728.28|98
1728306300000|2024-10-07 13:05:00|5729.23|5728.53|5728.98|5728.28|5729.23|5728.53|5728.98|5728.28|83
1728306310000|2024-10-07 13:05:10|5728.73|5728.03|5729.23|5728.53|5729.23|5728.53|5728.73|5728.03|90
1728306320000|2024-10-07 13:05:20|||||||||10
1728306330000|2024-10-07 13:05:30|5729.35|5728.65|5729.73|5729.03|5729.73|5729.03|5729.35|5728.65|57
1728306340000|2024-10-07 13:05:40|5729.98|5729.28|5729.48|5728.78|5729.98|5729.28|5729.48|5728.78|84
1728306350000|2024-10-07 13:05:50|5729.6|5728.9|5729.48|5728.78|5729.6|5728.9|5729.48|5728.78|21
1728306360000|2024-10-07 13:06:00|5729.98|5729.28|5729.73|5729.03|5729.98|5729.28|5729.48|5728.78|58
1728306370000|2024-10-07 13:06:10|5729.98|5729.28|5729.73|5729.03|5729.98|5729.28|5729.73|5729.03|77
1728306380000|2024-10-07 13:06:20|5729.85|5729.15|5729.98|5729.28|5729.98|5729.28|5729.73|5729.03|32
1728306390000|2024-10-07 13:06:30|5729.73|5729.03|5729.98|5729.28|5729.98|5729.28|5729.73|5729.03|66
1728306400000|2024-10-07 13:06:40|||||||||2
1728306410000|2024-10-07 13:06:50|5729.73|5729.03|5729.98|5729.28|5729.98|5729.28|5729.73|5729.03|106
1728306420000|2024-10-07 13:07:00|5730.23|5729.53|5730.23|5729.53|5730.23|5729.53|5729.98|5729.28|78
1728306430000|2024-10-07 13:07:10|5729.98|5729.28|5730.48|5729.78|5730.48|5729.78|5729.98|5729.28|87
1728306440000|2024-10-07 13:07:20|5730.23|5729.53|5730.48|5729.78|5730.73|5730.03|5730.23|5729.53|56
1728306450000|2024-10-07 13:07:30|5730.73|5730.03|5730.73|5730.03|5730.73|5730.03|5730.6|5729.9|297
1728306460000|2024-10-07 13:07:40|5730.98|5730.28|5730.6|5729.9|5730.98|5730.28|5730.6|5729.9|148
1728306470000|2024-10-07 13:07:50|5730.48|5729.78|5730.73|5730.03|5730.73|5730.03|5730.48|5729.78|23
1728306480000|2024-10-07 13:08:00|5730.48|5729.78|5731.23|5730.53|5731.48|5730.78|5730.48|5729.78|626
1728306490000|2024-10-07 13:08:10|5731.35|5730.65|5731.73|5731.03|5731.73|5731.03|5731.35|5730.65|526
1728306500000|2024-10-07 13:08:20|5731.48|5730.78|5731.98|5731.28|5731.98|5731.28|5731.48|5730.78|339
1728306510000|2024-10-07 13:08:30|5732.23|5731.53|5732.48|5731.78|5732.73|5732.03|5732.23|5731.53|531
1728306520000|2024-10-07 13:08:40|5732.23|5731.53|5732.98|5732.28|5732.98|5732.28|5732.23|5731.53|441
1728306530000|2024-10-07 13:08:50|5732.73|5732.03|5733.23|5732.53|5733.23|5732.53|5732.73|5732.03|223
1728306540000|2024-10-07 13:09:00|5732.98|5732.28|5732.98|5732.28|5732.98|5732.28|5732.73|5732.03|163
1728306550000|2024-10-07 13:09:10|5732.85|5732.15|5732.48|5731.78|5732.85|5732.15|5732.48|5731.78|57
1728306560000|2024-10-07 13:09:20|||||||||133
1728306570000|2024-10-07 13:09:30|||||||||17
1728306580000|2024-10-07 13:09:40|5732.23|5731.53|5731.98|5731.28|5732.23|5731.53|5731.98|5731.28|115
1728306590000|2024-10-07 13:09:50|5732.23|5731.53|5732.48|5731.78|5732.48|5731.78|5732.23|5731.53|61
1728306600000|2024-10-07 13:10:00|5732.73|5732.03|5732.73|5732.03|5732.98|5732.28|5732.73|5732.03|168
1728306610000|2024-10-07 13:10:10|||||||||100
1728306620000|2024-10-07 13:10:20|5732.48|5731.78|5732.48|5731.78|5732.48|5731.78|5732.48|5731.78|63
1728306630000|2024-10-07 13:10:30|||||||||43
1728306640000|2024-10-07 13:10:40|5732.23|5731.53|5732.48|5731.78|5732.48|5731.78|5732.23|5731.53|66
1728306650000|2024-10-07 13:10:50|5732.23|5731.53|5732.23|5731.53|5732.23|5731.53|5732.23|5731.53|31
1728306660000|2024-10-07 13:11:00|5731.98|5731.28|5731.98|5731.28|5731.98|5731.28|5731.98|5731.28|26
1728306670000|2024-10-07 13:11:10|5731.73|5731.03|5731.48|5730.78|5731.73|5731.03|5731.48|5730.78|87
1728306680000|2024-10-07 13:11:20|||||||||78
1728306690000|2024-10-07 13:11:30|5731.73|5731.03|5731.6|5730.9|5731.73|5731.03|5731.6|5730.9|46
1728306700000|2024-10-07 13:11:40|5731.73|5731.03|5730.48|5729.78|5731.73|5731.03|5730.23|5729.53|709
1728306710000|2024-10-07 13:11:50|5730.73|5730.03|5730.73|5730.03|5730.98|5730.28|5730.73|5730.03|148
1728306720000|2024-10-07 13:12:00|5730.98|5730.28|5730.98|5730.28|5730.98|5730.28|5730.98|5730.28|25
1728306730000|2024-10-07 13:12:10|5730.73|5730.03|5730.73|5730.03|5730.73|5730.03|5730.73|5730.03|44
1728306740000|2024-10-07 13:12:20|||||||||11
1728306750000|2024-10-07 13:12:30|5730.48|5729.78|5731.48|5730.78|5731.73|5731.03|5730.48|5729.78|253
1728306760000|2024-10-07 13:12:40|5731.23|5730.53|5731.23|5730.53|5731.23|5730.53|5731.23|5730.53|85
1728306770000|2024-10-07 13:12:50|5731.73|5731.03|5731.73|5731.03|5731.73|5731.03|5731.48|5730.78|99
1728306780000|2024-10-07 13:13:00|5731.98|5731.28|5731.98|5731.28|5731.98|5731.28|5731.98|5731.28|96
1728306790000|2024-10-07 13:13:10|5732.23|5731.53|5732.23|5731.53|5732.23|5731.53|5732.1|5731.4|51
1728306800000|2024-10-07 13:13:20|5732.1|5731.4|5731.98|5731.28|5732.23|5731.53|5731.98|5731.28|69
1728306810000|2024-10-07 13:13:30|||||||||42
1728306820000|2024-10-07 13:13:40|5732.23|5731.53|5732.23|5731.53|5732.23|5731.53|5732.23|5731.53|12
1728306830000|2024-10-07 13:13:50|||||||||21
1728306840000|2024-10-07 13:14:00|||||||||62
1728306850000|2024-10-07 13:14:10|5732.1|5731.4|5731.98|5731.28|5732.1|5731.4|5731.98|5731.28|29
1728306860000|2024-10-07 13:14:20|5732.1|5731.4|5731.98|5731.28|5732.23|5731.53|5731.98|5731.28|53
1728306870000|2024-10-07 13:14:30|5732.23|5731.53|5732.23|5731.53|5732.23|5731.53|5732.23|5731.53|33
1728306880000|2024-10-07 13:14:40|||||||||7
1728306890000|2024-10-07 13:14:50|5731.98|5731.28|5731.98|5731.28|5732.23|5731.53|5731.98|5731.28|94
1728306900000|2024-10-07 13:15:00|||||||||3
1728306910000|2024-10-07 13:15:10|5732.23|5731.53|5732.23|5731.53|5732.23|5731.53|5732.23|5731.53|92
1728306920000|2024-10-07 13:15:20|||||||||13
1728306930000|2024-10-07 13:15:30|5732.48|5731.78|5732.23|5731.53|5732.48|5731.78|5732.23|5731.53|109
1728306940000|2024-10-07 13:15:40|5732.35|5731.65|5732.23|5731.53|5732.35|5731.65|5732.23|5731.53|9
1728306950000|2024-10-07 13:15:50|5731.98|5731.28|5731.98|5731.28|5732.1|5731.4|5731.98|5731.28|57
1728306960000|2024-10-07 13:16:00|5732.1|5731.4|5732.23|5731.53|5732.23|5731.53|5732.1|5731.4|63
1728306970000|2024-10-07 13:16:10|5731.98|5731.28|5731.98|5731.28|5731.98|5731.28|5731.98|5731.28|42
1728306980000|2024-10-07 13:16:20|||||||||66
1728306990000|2024-10-07 13:16:30|||||||||37
1728307000000|2024-10-07 13:16:40|5731.73|5731.03|5731.73|5731.03|5731.73|5731.03|5731.73|5731.03|25
1728307010000|2024-10-07 13:16:50|5731.48|5730.78|5731.48|5730.78|5731.6|5730.9|5731.48|5730.78|107
1728307020000|2024-10-07 13:17:00|5731.6|5730.9|5731.48|5730.78|5731.73|5731.03|5731.48|5730.78|11
1728307030000|2024-10-07 13:17:10|5731.35|5730.65|5731.35|5730.65|5731.35|5730.65|5731.23|5730.53|98
1728307040000|2024-10-07 13:17:20|5731.48|5730.78|5731.35|5730.65|5731.48|5730.78|5731.23|5730.53|155
1728307050000|2024-10-07 13:17:30|5731.23|5730.53|5731.23|5730.53|5731.48|5730.78|5731.23|5730.53|63
1728307060000|2024-10-07 13:17:40|5731.48|5730.78|5731.73|5731.03|5731.73|5731.03|5731.23|5730.53|103
1728307070000|2024-10-07 13:17:50|5731.48|5730.78|5731.48|5730.78|5731.48|5730.78|5731.48|5730.78|62
1728307080000|2024-10-07 13:18:00|||||||||2
1728307090000|2024-10-07 13:18:10|||||||||46
1728307100000|2024-10-07 13:18:20|||||||||6
1728307110000|2024-10-07 13:18:30|5731.73|5731.03|5731.23|5730.53|5731.73|5731.03|5731.23|5730.53|133
1728307120000|2024-10-07 13:18:40|5731.48|5730.78|5731.48|5730.78|5731.48|5730.78|5731.48|5730.78|50
1728307130000|2024-10-07 13:18:50|5731.23|5730.53|5731.1|5730.4|5731.23|5730.53|5730.98|5730.28|102
1728307140000|2024-10-07 13:19:00|5731.23|5730.53|5731.23|5730.53|5731.48|5730.78|5730.98|5730.28|139
1728307150000|2024-10-07 13:19:10|5731.35|5730.65|5731.23|5730.53|5731.35|5730.65|5731.23|5730.53|19
1728307160000|2024-10-07 13:19:20|5731.1|5730.4|5730.98|5730.28|5731.23|5730.53|5730.98|5730.28|36
1728307170000|2024-10-07 13:19:30|5730.85|5730.15|5730.73|5730.03|5730.85|5730.15|5730.73|5730.03|83
1728307180000|2024-10-07 13:19:40|5730.85|5730.15|5730.73|5730.03|5730.85|5730.15|5730.73|5730.03|56
1728307190000|2024-10-07 13:19:50|5730.98|5730.28|5730.85|5730.15|5730.98|5730.28|5730.73|5730.03|65
1728307200000|2024-10-07 13:20:00|5730.73|5730.03|5730.73|5730.03|5730.73|5730.03|5730.73|5730.03|12
1728307210000|2024-10-07 13:20:10|5730.98|5730.28|5730.98|5730.28|5730.98|5730.28|5730.98|5730.28|37
1728307220000|2024-10-07 13:20:20|||||||||4
1728307230000|2024-10-07 13:20:30|5731.1|5730.4|5731.23|5730.53|5731.23|5730.53|5731.1|5730.4|25
1728307240000|2024-10-07 13:20:40|5730.98|5730.28|5730.98|5730.28|5730.98|5730.28|5730.98|5730.28|90
1728307250000|2024-10-07 13:20:50|5731.23|5730.53|5730.98|5730.28|5731.23|5730.53|5730.98|5730.28|74
1728307260000|2024-10-07 13:21:00|5731.1|5730.4|5731.23|5730.53|5731.23|5730.53|5730.98|5730.28|53
1728307270000|2024-10-07 13:21:10|5730.98|5730.28|5730.98|5730.28|5730.98|5730.28|5730.98|5730.28|30
1728307280000|2024-10-07 13:21:20|||||||||18
1728307290000|2024-10-07 13:21:30|5731.1|5730.4|5731.1|5730.4|5731.1|5730.4|5731.1|5730.4|35
1728307300000|2024-10-07 13:21:40|5731.23|5730.53|5731.23|5730.53|5731.23|5730.53|5731.1|5730.4|33
1728307310000|2024-10-07 13:21:50|||||||||5
1728307320000|2024-10-07 13:22:00|||||||||2
1728307330000|2024-10-07 13:22:10|5730.98|5730.28|5730.98|5730.28|5730.98|5730.28|5730.98|5730.28|32
1728307340000|2024-10-07 13:22:20|5731.1|5730.4|5731.23|5730.53|5731.23|5730.53|5731.1|5730.4|40
1728307350000|2024-10-07 13:22:30|5731.48|5730.78|5731.48|5730.78|5731.48|5730.78|5731.48|5730.78|52
1728307360000|2024-10-07 13:22:40|||||||||3
1728307370000|2024-10-07 13:22:50|5731.73|5731.03|5731.73|5731.03|5731.73|5731.03|5731.73|5731.03|21
1728307380000|2024-10-07 13:23:00|5731.98|5731.28|5731.98|5731.28|5731.98|5731.28|5731.98|5731.28|114
1728307390000|2024-10-07 13:23:10|5732.23|5731.53|5732.48|5731.78|5732.48|5731.78|5732.23|5731.53|1062
1728307400000|2024-10-07 13:23:20|||||||||41
1728307410000|2024-10-07 13:23:30|||||||||50
1728307420000|2024-10-07 13:23:40|5732.35|5731.65|5732.73|5732.03|5732.73|5732.03|5732.35|5731.65|176
1728307430000|2024-10-07 13:23:50|5732.48|5731.78|5732.48|5731.78|5732.48|5731.78|5732.48|5731.78|65
1728307440000|2024-10-07 13:24:00|5732.6|5731.9|5732.73|5732.03|5732.73|5732.03|5732.6|5731.9|35
1728307450000|2024-10-07 13:24:10|||||||||166
1728307460000|2024-10-07 13:24:20|||||||||30
1728307470000|2024-10-07 13:24:30|5732.48|5731.78|5732.23|5731.53|5732.48|5731.78|5732.23|5731.53|85
1728307480000|2024-10-07 13:24:40|5731.73|5731.03|5731.73|5731.03|5731.73|5731.03|5731.73|5731.03|165
1728307490000|2024-10-07 13:24:50|5731.48|5730.78|5731.73|5731.03|5731.73|5731.03|5731.48|5730.78|113
1728307500000|2024-10-07 13:25:00|5731.98|5731.28|5732.73|5732.03|5732.98|5732.28|5731.98|5731.28|808
1728307510000|2024-10-07 13:25:10|5732.85|5732.15|5732.48|5731.78|5732.98|5732.28|5732.48|5731.78|206
1728307520000|2024-10-07 13:25:20|5732.73|5732.03|5732.73|5732.03|5732.73|5732.03|5732.48|5731.78|94
1728307530000|2024-10-07 13:25:30|5732.48|5731.78|5732.48|5731.78|5732.48|5731.78|5732.23|5731.53|55
1728307540000|2024-10-07 13:25:40|5732.23|5731.53|5732.23|5731.53|5732.23|5731.53|5732.23|5731.53|216
1728307550000|2024-10-07 13:25:50|||||||||6
1728307560000|2024-10-07 13:26:00|5732.35|5731.65|5732.73|5732.03|5732.73|5732.03|5731.98|5731.28|237
1728307570000|2024-10-07 13:26:10|5732.6|5731.9|5732.98|5732.28|5732.98|5732.28|5732.6|5731.9|245
1728307580000|2024-10-07 13:26:20|||||||||36
1728307590000|2024-10-07 13:26:30|5733.23|5732.53|5732.73|5732.03|5733.23|5732.53|5732.73|5732.03|330
1728307600000|2024-10-07 13:26:40|||||||||43
1728307610000|2024-10-07 13:26:50|5732.98|5732.28|5732.98|5732.28|5732.98|5732.28|5732.98|5732.28|11
1728307620000|2024-10-07 13:27:00|5733.23|5732.53|5732.98|5732.28|5733.23|5732.53|5732.98|5732.28|115
1728307630000|2024-10-07 13:27:10|5732.73|5732.03|5732.98|5732.28|5732.98|5732.28|5732.73|5732.03|131
1728307640000|2024-10-07 13:27:20|5732.73|5732.03|5732.23|5731.53|5732.73|5732.03|5731.98|5731.28|157
1728307650000|2024-10-07 13:27:30|||||||||12
1728307660000|2024-10-07 13:27:40|5732.48|5731.78|5732.48|5731.78|5732.48|5731.78|5732.23|5731.53|239
1728307670000|2024-10-07 13:27:50|5732.23|5731.53|5732.48|5731.78|5732.48|5731.78|5732.23|5731.53|155
1728307680000|2024-10-07 13:28:00|5732.23|5731.53|5732.73|5732.03|5732.73|5732.03|5732.23|5731.53|281
1728307690000|2024-10-07 13:28:10|5732.98|5732.28|5732.73|5732.03|5732.98|5732.28|5732.73|5732.03|264
1728307700000|2024-10-07 13:28:20|5732.48|5731.78|5732.48|5731.78|5732.48|5731.78|5732.23|5731.53|147
1728307710000|2024-10-07 13:28:30|||||||||12
1728307720000|2024-10-07 13:28:40|5732.23|5731.53|5732.35|5731.65|5732.48|5731.78|5732.23|5731.53|65
1728307730000|2024-10-07 13:28:50|5732.23|5731.53|5732.48|5731.78|5732.48|5731.78|5732.23|5731.53|44
1728307740000|2024-10-07 13:29:00|5732.23|5731.53|5731.98|5731.28|5732.23|5731.53|5731.85|5731.15|80
1728307750000|2024-10-07 13:29:10|5731.73|5731.03|5732.48|5731.78|5732.48|5731.78|5731.73|5731.03|119
1728307760000|2024-10-07 13:29:20|||||||||4
1728307770000|2024-10-07 13:29:30|5732.73|5732.03|5733.23|5732.53|5733.23|5732.53|5732.73|5732.03|180
1728307780000|2024-10-07 13:29:40|5732.98|5732.28|5733.23|5732.53|5733.23|5732.53|5732.98|5732.28|373
1728307790000|2024-10-07 13:29:50|5732.98|5732.28|5733.23|5732.53|5733.48|5732.78|5732.73|5732.03|590
1728307800000|2024-10-07 13:30:00|5733.13|5732.63|5734.13|5733.63|5734.38|5733.88|5732.63|5732.13|3372
1728307810000|2024-10-07 13:30:10|5734.38|5733.88|5735.38|5734.88|5735.63|5735.13|5733.88|5733.38|1715
1728307820000|2024-10-07 13:30:20|5735.63|5735.13|5735.13|5734.63|5735.88|5735.38|5734.88|5734.38|1230
1728307830000|2024-10-07 13:30:30|5734.88|5734.38|5734.13|5733.63|5734.88|5734.38|5733.63|5733.13|1009
1728307840000|2024-10-07 13:30:40|5734.38|5733.88|5732.63|5732.13|5734.63|5734.13|5732.63|5732.13|1162
1728307850000|2024-10-07 13:30:50|5732.38|5731.88|5731.88|5731.38|5733.13|5732.63|5731.88|5731.38|1060
1728307860000|2024-10-07 13:31:00|5732.13|5731.63|5730.63|5730.13|5732.13|5731.63|5730.38|5729.88|1526
1728307870000|2024-10-07 13:31:10|5730.38|5729.88|5729.63|5729.13|5730.38|5729.88|5729.63|5729.13|1087
1728307880000|2024-10-07 13:31:20|5729.38|5728.88|5730.38|5729.88|5731.38|5730.88|5729.38|5728.88|770
1728307890000|2024-10-07 13:31:30|5730.63|5730.13|5730.88|5730.38|5730.88|5730.38|5730.13|5729.63|605
1728307900000|2024-10-07 13:31:40|5730.63|5730.13|5731.63|5731.13|5731.88|5731.38|5730.63|5730.13|464
1728307910000|2024-10-07 13:31:50|5732.13|5731.63|5732.88|5732.38|5733.63|5733.13|5731.88|5731.38|652
1728307920000|2024-10-07 13:32:00|5733.13|5732.63|5731.63|5731.13|5733.38|5732.88|5731.38|5730.88|1029
1728307930000|2024-10-07 13:32:10|5731.38|5730.88|5729.38|5728.88|5731.38|5730.88|5729.13|5728.63|1249
1728307940000|2024-10-07 13:32:20|5729.13|5728.63|5728.38|5727.88|5729.63|5729.13|5728.13|5727.63|1361
1728307950000|2024-10-07 13:32:30|5728.63|5728.13|5728.88|5728.38|5729.13|5728.63|5727.63|5727.13|1175
1728307960000|2024-10-07 13:32:40|5728.5|5728|5728.63|5728.13|5728.88|5728.38|5727.88|5727.38|1079
1728307970000|2024-10-07 13:32:50|5728.88|5728.38|5728.88|5728.38|5729.13|5728.63|5728.38|5727.88|1122
1728307980000|2024-10-07 13:33:00|5728.63|5728.13|5730.38|5729.88|5730.63|5730.13|5728.38|5727.88|991
1728307990000|2024-10-07 13:33:10|5730.25|5729.75|5730.38|5729.88|5730.63|5730.13|5729.63|5729.13|517
1728308000000|2024-10-07 13:33:20|5730.63|5730.13|5729.13|5728.63|5730.88|5730.38|5729.13|5728.63|422
1728308010000|2024-10-07 13:33:30|5728.88|5728.38|5728.88|5728.38|5729.13|5728.63|5728.38|5727.88|660
1728308020000|2024-10-07 13:33:40|5729.13|5728.63|5730.5|5730|5730.88|5730.38|5728.88|5728.38|671
1728308030000|2024-10-07 13:33:50|5730.63|5730.13|5730.88|5730.38|5731.13|5730.63|5730.63|5730.13|509
1728308040000|2024-10-07 13:34:00|5731.13|5730.63|5730.38|5729.88|5731.38|5730.88|5730.38|5729.88|507
1728308050000|2024-10-07 13:34:10|5730.63|5730.13|5731.88|5731.38|5731.88|5731.38|5730.63|5730.13|498
1728308060000|2024-10-07 13:34:20|5731.63|5731.13|5731.63|5731.13|5731.88|5731.38|5731.38|5730.88|293
1728308070000|2024-10-07 13:34:30|5731.38|5730.88|5728.38|5727.88|5731.38|5730.88|5728.38|5727.88|683
1728308080000|2024-10-07 13:34:40|5728.63|5728.13|5729.88|5729.38|5730.13|5729.63|5728.63|5728.13|440
1728308090000|2024-10-07 13:34:50|5730.13|5729.63|5731.88|5731.38|5732.13|5731.63|5729.38|5728.88|637
1728308100000|2024-10-07 13:35:00|5731.63|5731.13|5731.13|5730.63|5731.63|5731.13|5730.88|5730.38|542
1728308110000|2024-10-07 13:35:10|5731.38|5730.88|5730.88|5730.38|5731.38|5730.88|5730.38|5729.88|456
1728308120000|2024-10-07 13:35:20|5730.63|5730.13|5730.88|5730.38|5731.13|5730.63|5730.63|5730.13|365
1728308130000|2024-10-07 13:35:30|5731.13|5730.63|5732.13|5731.63|5732.13|5731.63|5731.13|5730.63|426
1728308140000|2024-10-07 13:35:40|5731.88|5731.38|5733.88|5733.38|5734.13|5733.63|5731.88|5731.38|858
1728308150000|2024-10-07 13:35:50|5734.63|5734.13|5734.88|5734.38|5734.88|5734.38|5733.63|5733.13|827
1728308160000|2024-10-07 13:36:00|5734.63|5734.13|5735.63|5735.13|5736.38|5735.88|5734.38|5733.88|1897
1728308170000|2024-10-07 13:36:10|5735.38|5734.88|5734.88|5734.38|5736.13|5735.63|5734.88|5734.38|1021
1728308180000|2024-10-07 13:36:20|5734.63|5734.13|5733.88|5733.38|5735.13|5734.63|5733.88|5733.38|626
1728308190000|2024-10-07 13:36:30|5734.13|5733.63|5732.88|5732.38|5734.13|5733.63|5732.88|5732.38|476
1728308200000|2024-10-07 13:36:40|5733.13|5732.63|5731.88|5731.38|5733.63|5733.13|5731.88|5731.38|484
1728308210000|2024-10-07 13:36:50|5732.13|5731.63|5732.63|5732.13|5732.63|5732.13|5731.88|5731.38|345
1728308220000|2024-10-07 13:37:00|5732.5|5732|5733.88|5733.38|5733.88|5733.38|5732.38|5731.88|515
1728308230000|2024-10-07 13:37:10|5734.13|5733.63|5733.88|5733.38|5734.38|5733.88|5733.88|5733.38|492
1728308240000|2024-10-07 13:37:20|5734.13|5733.63|5734.38|5733.88|5734.38|5733.88|5733.38|5732.88|464
1728308250000|2024-10-07 13:37:30|5734.13|5733.63|5734.13|5733.63|5734.13|5733.63|5733.5|5733|563
1728308260000|2024-10-07 13:37:40|5734.38|5733.88|5734.13|5733.63|5734.63|5734.13|5734.13|5733.63|679
1728308270000|2024-10-07 13:37:50|5734.38|5733.88|5735.63|5735.13|5735.63|5735.13|5734.13|5733.63|1052
1728308280000|2024-10-07 13:38:00|5735.38|5734.88|5736.13|5735.63|5736.38|5735.88|5735.38|5734.88|1048
1728308290000|2024-10-07 13:38:10|5735.88|5735.38|5735.13|5734.63|5736.38|5735.88|5735.13|5734.63|1131
1728308300000|2024-10-07 13:38:20|5735.38|5734.88|5735.38|5734.88|5735.88|5735.38|5734.88|5734.38|425
1728308310000|2024-10-07 13:38:30|5735.63|5735.13|5735.88|5735.38|5736.13|5735.63|5735.63|5735.13|706
1728308320000|2024-10-07 13:38:40|5735.63|5735.13|5734.88|5734.38|5735.88|5735.38|5734.63|5734.13|574
1728308330000|2024-10-07 13:38:50|5734.63|5734.13|5733.63|5733.13|5734.88|5734.38|5733.38|5732.88|407
1728308340000|2024-10-07 13:39:00|5733.88|5733.38|5733.88|5733.38|5734.38|5733.88|5733.38|5732.88|434
1728308350000|2024-10-07 13:39:10|5733.63|5733.13|5733.38|5732.88|5733.63|5733.13|5732.88|5732.38|548
1728308360000|2024-10-07 13:39:20|5733.13|5732.63|5733.38|5732.88|5733.88|5733.38|5732.88|5732.38|809
1728308370000|2024-10-07 13:39:30|5733.13|5732.63|5733.13|5732.63|5733.38|5732.88|5733.13|5732.63|201
1728308380000|2024-10-07 13:39:40|5733.38|5732.88|5732.88|5732.38|5733.38|5732.88|5732.38|5731.88|467
1728308390000|2024-10-07 13:39:50|5732.63|5732.13|5733.38|5732.88|5733.63|5733.13|5732.63|5732.13|487
1728308400000|2024-10-07 13:40:00|5733.13|5732.63|5733.13|5732.63|5733.63|5733.13|5732.13|5731.63|696
1728308410000|2024-10-07 13:40:10|5733.38|5732.88|5733.63|5733.13|5733.88|5733.38|5733.13|5732.63|342
1728308420000|2024-10-07 13:40:20|5733.38|5732.88|5733.63|5733.13|5733.88|5733.38|5733.38|5732.88|202
1728308430000|2024-10-07 13:40:30|5733.88|5733.38|5734.38|5733.88|5734.63|5734.13|5733.88|5733.38|789
1728308440000|2024-10-07 13:40:40|5733.88|5733.38|5733.63|5733.13|5734.13|5733.63|5733.38|5732.88|341
1728308450000|2024-10-07 13:40:50|5733.88|5733.38|5733.88|5733.38|5734.13|5733.63|5733.88|5733.38|407
1728308460000|2024-10-07 13:41:00|5732.88|5732.38|5732.63|5732.13|5733.13|5732.63|5732.63|5732.13|691
1728308470000|2024-10-07 13:41:10|5732.38|5731.88|5731.63|5731.13|5732.63|5732.13|5731.63|5731.13|1031
1728308480000|2024-10-07 13:41:20|5731.88|5731.38|5732.13|5731.63|5732.13|5731.63|5731.38|5730.88|463
1728308490000|2024-10-07 13:41:30|5732.38|5731.88|5732.63|5732.13|5732.88|5732.38|5732.38|5731.88|423
1728308500000|2024-10-07 13:41:40|5732.88|5732.38|5733.63|5733.13|5733.63|5733.13|5732.63|5732.13|343
1728308510000|2024-10-07 13:41:50|5733.38|5732.88|5733.63|5733.13|5733.88|5733.38|5733.38|5732.88|240
1728308520000|2024-10-07 13:42:00|5733.75|5733.25|5733.38|5732.88|5734.13|5733.63|5733.38|5732.88|387
1728308530000|2024-10-07 13:42:10|5733.63|5733.13|5733.88|5733.38|5733.88|5733.38|5733.38|5732.88|144
1728308540000|2024-10-07 13:42:20|5733.63|5733.13|5733.38|5732.88|5733.63|5733.13|5733.13|5732.63|256
1728308550000|2024-10-07 13:42:30|5733.63|5733.13|5733.13|5732.63|5733.63|5733.13|5733.13|5732.63|303
1728308560000|2024-10-07 13:42:40|5733.38|5732.88|5733.13|5732.63|5733.88|5733.38|5732.63|5732.13|417
1728308570000|2024-10-07 13:42:50|5733.25|5732.75|5732.88|5732.38|5733.38|5732.88|5732.63|5732.13|302
1728308580000|2024-10-07 13:43:00|5733.13|5732.63|5733.63|5733.13|5733.63|5733.13|5733.13|5732.63|526
1728308590000|2024-10-07 13:43:10|5733.38|5732.88|5733.13|5732.63|5733.63|5733.13|5732.63|5732.13|529
1728308600000|2024-10-07 13:43:20|5732.88|5732.38|5732.38|5731.88|5732.88|5732.38|5731.63|5731.13|563
1728308610000|2024-10-07 13:43:30|5732.13|5731.63|5732.88|5732.38|5733.38|5732.88|5732.13|5731.63|427
1728308620000|2024-10-07 13:43:40|5733.13|5732.63|5732.38|5731.88|5733.13|5732.63|5732.13|5731.63|229
1728308630000|2024-10-07 13:43:50|5732.13|5731.63|5731.63|5731.13|5732.13|5731.63|5731.63|5731.13|239
1728308640000|2024-10-07 13:44:00|5731.13|5730.63|5729.38|5728.88|5731.63|5731.13|5729.38|5728.88|1127
1728308650000|2024-10-07 13:44:10|5729.13|5728.63|5729.88|5729.38|5730.13|5729.63|5728.63|5728.13|702
1728308660000|2024-10-07 13:44:20|5730.13|5729.63|5731.63|5731.13|5731.63|5731.13|5730.13|5729.63|532
1728308670000|2024-10-07 13:44:30|5731.13|5730.63|5732.13|5731.63|5732.13|5731.63|5731.13|5730.63|440
1728308680000|2024-10-07 13:44:40|5731.88|5731.38|5731.13|5730.63|5732.13|5731.63|5730.88|5730.38|301
1728308690000|2024-10-07 13:44:50|5730.88|5730.38|5730.63|5730.13|5731.13|5730.63|5730.63|5730.13|364
1728308700000|2024-10-07 13:45:00|5731.13|5730.63|5731.88|5731.38|5731.88|5731.38|5730.63|5730.13|1076
1728308710000|2024-10-07 13:45:10|5731.38|5730.88|5730.63|5730.13|5731.88|5731.38|5730.63|5730.13|650
1728308720000|2024-10-07 13:45:20|5729.88|5729.38|5728.38|5727.88|5730.13|5729.63|5728.38|5727.88|648
1728308730000|2024-10-07 13:45:30|5728.13|5727.63|5727.38|5726.88|5728.38|5727.88|5727.38|5726.88|1174
1728308740000|2024-10-07 13:45:40|5727.63|5727.13|5728.63|5728.13|5728.63|5728.13|5727.13|5726.63|729
1728308750000|2024-10-07 13:45:50|5728.88|5728.38|5729.63|5729.13|5729.63|5729.13|5728.63|5728.13|683
1728308760000|2024-10-07 13:46:00|5729.38|5728.88|5729.88|5729.38|5729.88|5729.38|5728.38|5727.88|739
1728308770000|2024-10-07 13:46:10|5729.63|5729.13|5731.63|5731.13|5731.63|5731.13|5729.63|5729.13|606
1728308780000|2024-10-07 13:46:20|5731.38|5730.88|5730.13|5729.63|5731.63|5731.13|5729.88|5729.38|529
1728308790000|2024-10-07 13:46:30|5730.38|5729.88|5731.38|5730.88|5731.63|5731.13|5730.38|5729.88|552
1728308800000|2024-10-07 13:46:40|5731.63|5731.13|5731.63|5731.13|5731.63|5731.13|5731.13|5730.63|274
1728308810000|2024-10-07 13:46:50|5731.5|5731|5732.63|5732.13|5732.63|5732.13|5731.5|5731|683
1728308820000|2024-10-07 13:47:00|5732.38|5731.88|5734.13|5733.63|5735.13|5734.63|5732.38|5731.88|1303
1728308830000|2024-10-07 13:47:10|5733.88|5733.38|5734.63|5734.13|5735.13|5734.63|5733.63|5733.13|729
1728308840000|2024-10-07 13:47:20|5734.38|5733.88|5735.13|5734.63|5735.63|5735.13|5734.38|5733.88|681
1728308850000|2024-10-07 13:47:30|5735.38|5734.88|5734.38|5733.88|5735.38|5734.88|5734.38|5733.88|520
1728308860000|2024-10-07 13:47:40|5734.13|5733.63|5732.88|5732.38|5734.13|5733.63|5732.38|5731.88|579
1728308870000|2024-10-07 13:47:50|5732.63|5732.13|5731.38|5730.88|5732.63|5732.13|5731.13|5730.63|670
1728308880000|2024-10-07 13:48:00|5731.63|5731.13|5730.88|5730.38|5733.13|5732.63|5730.88|5730.38|1052
1728308890000|2024-10-07 13:48:10|5730.63|5730.13|5729.88|5729.38|5731.13|5730.63|5729.63|5729.13|899
1728308900000|2024-10-07 13:48:20|5730|5729.5|5730.88|5730.38|5731.13|5730.63|5729.88|5729.38|324
1728308910000|2024-10-07 13:48:30|5730.63|5730.13|5730.38|5729.88|5730.63|5730.13|5730.13|5729.63|281
1728308920000|2024-10-07 13:48:40|5730.13|5729.63|5729.38|5728.88|5730.63|5730.13|5729.38|5728.88|777
1728308930000|2024-10-07 13:48:50|5729.63|5729.13|5730.38|5729.88|5730.63|5730.13|5729.63|5729.13|371
1728308940000|2024-10-07 13:49:00|5730.13|5729.63|5730.38|5729.88|5730.88|5730.38|5730.13|5729.63|489
1728308950000|2024-10-07 13:49:10|5730.63|5730.13|5730.13|5729.63|5730.63|5730.13|5729.88|5729.38|356
1728308960000|2024-10-07 13:49:20|5730.38|5729.88|5731.38|5730.88|5731.63|5731.13|5730.13|5729.63|462
1728308970000|2024-10-07 13:49:30|5731.63|5731.13|5730.88|5730.38|5731.63|5731.13|5730.88|5730.38|808
1728308980000|2024-10-07 13:49:40|5731.13|5730.63|5730.63|5730.13|5731.38|5730.88|5730.38|5729.88|401
1728308990000|2024-10-07 13:49:50|5730.88|5730.38|5731.38|5730.88|5731.63|5731.13|5730.88|5730.38|306
1728309000000|2024-10-07 13:50:00|5731.13|5730.63|5730.88|5730.38|5731.88|5731.38|5730.63|5730.13|539
1728309010000|2024-10-07 13:50:10|5731.13|5730.63|5730.88|5730.38|5731.38|5730.88|5730.88|5730.38|293
1728309020000|2024-10-07 13:50:20|5731.13|5730.63|5730.88|5730.38|5731.63|5731.13|5730.63|5730.13|462
1728309030000|2024-10-07 13:50:30|5730.75|5730.25|5730.13|5729.63|5730.75|5730.25|5730.13|5729.63|401
1728309040000|2024-10-07 13:50:40|5730.38|5729.88|5730.88|5730.38|5731.88|5731.38|5730.38|5729.88|547
1728309050000|2024-10-07 13:50:50|5730.63|5730.13|5729.88|5729.38|5730.63|5730.13|5729.63|5729.13|412
1728309060000|2024-10-07 13:51:00|5730.13|5729.63|5730.13|5729.63|5730.63|5730.13|5729.88|5729.38|433
1728309070000|2024-10-07 13:51:10|5729.88|5729.38|5729.38|5728.88|5730.13|5729.63|5728.88|5728.38|505
1728309080000|2024-10-07 13:51:20|5729.63|5729.13|5730.38|5729.88|5730.63|5730.13|5729.63|5729.13|379
1728309090000|2024-10-07 13:51:30|5730.13|5729.63|5731.63|5731.13|5732.13|5731.63|5730.13|5729.63|607
1728309100000|2024-10-07 13:51:40|5731.38|5730.88|5729.38|5728.88|5731.38|5730.88|5729.38|5728.88|522
1728309110000|2024-10-07 13:51:50|5729.13|5728.63|5726.88|5726.38|5729.13|5728.63|5726.63|5726.13|1212
1728309120000|2024-10-07 13:52:00|5727.13|5726.63|5727.88|5727.38|5728.13|5727.63|5727.13|5726.63|767
1728309130000|2024-10-07 13:52:10|5727.63|5727.13|5728.88|5728.38|5729.13|5728.63|5727.63|5727.13|672
1728309140000|2024-10-07 13:52:20|5728.63|5728.13|5728.63|5728.13|5729.13|5728.63|5728.38|5727.88|509
1728309150000|2024-10-07 13:52:30|5729.13|5728.63|5727.88|5727.38|5729.38|5728.88|5727.88|5727.38|534
1728309160000|2024-10-07 13:52:40|5728.13|5727.63|5727.13|5726.63|5728.38|5727.88|5727.13|5726.63|932
1728309170000|2024-10-07 13:52:50|5726.88|5726.38|5727.13|5726.63|5727.38|5726.88|5726.88|5726.38|509
1728309180000|2024-10-07 13:53:00|5726.88|5726.38|5726.75|5726.25|5727.13|5726.63|5726|5725.5|870
1728309190000|2024-10-07 13:53:10|5726.88|5726.38|5728.38|5727.88|5728.38|5727.88|5726.5|5726|587
1728309200000|2024-10-07 13:53:20|5728.13|5727.63|5727.63|5727.13|5728.38|5727.88|5727.38|5726.88|339
1728309210000|2024-10-07 13:53:30|5727.38|5726.88|5726.88|5726.38|5727.38|5726.88|5726.38|5725.88|370
1728309220000|2024-10-07 13:53:40|5727.13|5726.63|5726.13|5725.63|5727.13|5726.63|5725.63|5725.13|642
1728309230000|2024-10-07 13:53:50|5726.63|5726.13|5726.88|5726.38|5727.13|5726.63|5726.63|5726.13|513
1728309240000|2024-10-07 13:54:00|5727.13|5726.63|5727.13|5726.63|5727.25|5726.75|5726.63|5726.13|465
1728309250000|2024-10-07 13:54:10|5726.88|5726.38|5725.63|5725.13|5726.88|5726.38|5725.5|5725|779
1728309260000|2024-10-07 13:54:20|5725.38|5724.88|5726.38|5725.88|5726.63|5726.13|5725.38|5724.88|284
1728309270000|2024-10-07 13:54:30|5726.63|5726.13|5727.88|5727.38|5727.88|5727.38|5726.63|5726.13|448
1728309280000|2024-10-07 13:54:40|5727.75|5727.25|5728.38|5727.88|5728.63|5728.13|5727.38|5726.88|924
1728309290000|2024-10-07 13:54:50|5728.63|5728.13|5728.13|5727.63|5728.63|5728.13|5728.13|5727.63|371
1728309300000|2024-10-07 13:55:00|5728.38|5727.88|5729.88|5729.38|5730.13|5729.63|5728.38|5727.88|789
1728309310000|2024-10-07 13:55:10|5730.13|5729.63|5730.13|5729.63|5730.38|5729.88|5729.63|5729.13|664
1728309320000|2024-10-07 13:55:20|5730.25|5729.75|5728.88|5728.38|5730.88|5730.38|5728.88|5728.38|498
1728309330000|2024-10-07 13:55:30|5728.63|5728.13|5728.13|5727.63|5728.63|5728.13|5728.13|5727.63|471
1728309340000|2024-10-07 13:55:40|5727.88|5727.38|5727.63|5727.13|5728.13|5727.63|5727.63|5727.13|311
1728309350000|2024-10-07 13:55:50|5728.13|5727.63|5728.63|5728.13|5728.88|5728.38|5727.88|5727.38|434
1728309360000|2024-10-07 13:56:00|5729.13|5728.63|5727.13|5726.63|5729.38|5728.88|5727.13|5726.63|635
1728309370000|2024-10-07 13:56:10|5727.63|5727.13|5728.75|5728.25|5728.75|5728.25|5727|5726.5|552
1728309380000|2024-10-07 13:56:20|5728.63|5728.13|5730.38|5729.88|5730.38|5729.88|5728.38|5727.88|349
1728309390000|2024-10-07 13:56:30|5730.63|5730.13|5732.13|5731.63|5732.63|5732.13|5730.13|5729.63|886
1728309400000|2024-10-07 13:56:40|5731.88|5731.38|5732.38|5731.88|5732.63|5732.13|5731.63|5731.13|603
1728309410000|2024-10-07 13:56:50|5732.13|5731.63|5731.88|5731.38|5732.38|5731.88|5731.88|5731.38|327
1728309420000|2024-10-07 13:57:00|5732.13|5731.63|5731.88|5731.38|5732.63|5732.13|5731.63|5731.13|508
1728309430000|2024-10-07 13:57:10|5731.63|5731.13|5732.13|5731.63|5732.63|5732.13|5731.63|5731.13|577
1728309440000|2024-10-07 13:57:20|5731.88|5731.38|5731.63|5731.13|5731.88|5731.38|5731.63|5731.13|336
1728309450000|2024-10-07 13:57:30|5731.38|5730.88|5729.38|5728.88|5731.38|5730.88|5729.38|5728.88|836
1728309460000|2024-10-07 13:57:40|5729.13|5728.63|5728.88|5728.38|5729.63|5729.13|5728.63|5728.13|612
1728309470000|2024-10-07 13:57:50|5729.13|5728.63|5729.63|5729.13|5730.13|5729.63|5728.63|5728.13|749
1728309480000|2024-10-07 13:58:00|5729.88|5729.38|5728.63|5728.13|5730.13|5729.63|5728.38|5727.88|590
1728309490000|2024-10-07 13:58:10|5728.38|5727.88|5729.13|5728.63|5729.38|5728.88|5728.13|5727.63|621
1728309500000|2024-10-07 13:58:20|5729.25|5728.75|5728.88|5728.38|5729.63|5729.13|5728.63|5728.13|386
1728309510000|2024-10-07 13:58:30|5728.63|5728.13|5728.38|5727.88|5729.13|5728.63|5728.25|5727.75|357
1728309520000|2024-10-07 13:58:40|5728.63|5728.13|5728.63|5728.13|5728.88|5728.38|5728.5|5728|257
1728309530000|2024-10-07 13:58:50|5728.38|5727.88|5728.13|5727.63|5728.63|5728.13|5728.13|5727.63|316
1728309540000|2024-10-07 13:59:00|5727.63|5727.13|5727.88|5727.38|5728.13|5727.63|5727.38|5726.88|406
1728309550000|2024-10-07 13:59:10|5727.63|5727.13|5726.88|5726.38|5727.88|5727.38|5726.88|5726.38|596
1728309560000|2024-10-07 13:59:20|5727.13|5726.63|5727.13|5726.63|5727.88|5727.38|5727.13|5726.63|335
1728309570000|2024-10-07 13:59:30|5727.38|5726.88|5727.13|5726.63|5727.38|5726.88|5726.63|5726.13|386
1728309580000|2024-10-07 13:59:40|5727.38|5726.88|5726.88|5726.38|5727.63|5727.13|5726.88|5726.38|389
1728309590000|2024-10-07 13:59:50|5727.13|5726.63|5727.38|5726.88|5727.38|5726.88|5726.63|5726.13|530
1728309600000|2024-10-07 14:00:00|5727.63|5727.13|5727.38|5726.88|5727.63|5727.13|5726.88|5726.38|879
1728309610000|2024-10-07 14:00:10|5727.88|5727.38|5728.63|5728.13|5729.13|5728.63|5727.63|5727.13|791
1728309620000|2024-10-07 14:00:20|5728.88|5728.38|5728.38|5727.88|5729.13|5728.63|5728.13|5727.63|785
1728309630000|2024-10-07 14:00:30|5728.63|5728.13|5730.13|5729.63|5730.13|5729.63|5728.38|5727.88|667
1728309640000|2024-10-07 14:00:40|5729.88|5729.38|5730.63|5730.13|5731.13|5730.63|5729.88|5729.38|518
1728309650000|2024-10-07 14:00:50|5730.88|5730.38|5730.63|5730.13|5731.63|5731.13|5730.13|5729.63|577
1728309660000|2024-10-07 14:01:00|5730.88|5730.38|5732.63|5732.13|5732.63|5732.13|5730.63|5730.13|586
1728309670000|2024-10-07 14:01:10|5732.88|5732.38|5732.38|5731.88|5732.88|5732.38|5731.63|5731.13|711
1728309680000|2024-10-07 14:01:20|5732.63|5732.13|5731.88|5731.38|5733.13|5732.63|5731.38|5730.88|662
1728309690000|2024-10-07 14:01:30|5732.38|5731.88|5731.38|5730.88|5732.38|5731.88|5730.88|5730.38|587
1728309700000|2024-10-07 14:01:40|5731.63|5731.13|5730.38|5729.88|5731.63|5731.13|5730.38|5729.88|450
1728309710000|2024-10-07 14:01:50|5730.13|5729.63|5730.13|5729.63|5730.38|5729.88|5729.38|5728.88|350
1728309720000|2024-10-07 14:02:00|5729.88|5729.38|5730.63|5730.13|5730.88|5730.38|5729.63|5729.13|342
1728309730000|2024-10-07 14:02:10|5730.38|5729.88|5729.63|5729.13|5730.88|5730.38|5729.38|5728.88|511
1728309740000|2024-10-07 14:02:20|5729.88|5729.38|5731.88|5731.38|5731.88|5731.38|5729.88|5729.38|382
1728309750000|2024-10-07 14:02:30|5731.63|5731.13|5732.13|5731.63|5732.38|5731.88|5731.63|5731.13|346
1728309760000|2024-10-07 14:02:40|5732.38|5731.88|5731.88|5731.38|5732.63|5732.13|5731.63|5731.13|389
1728309770000|2024-10-07 14:02:50|5732|5731.5|5731.63|5731.13|5732.13|5731.63|5731.38|5730.88|186
1728309780000|2024-10-07 14:03:00|5731.38|5730.88|5732.38|5731.88|5732.63|5732.13|5730.88|5730.38|368
1728309790000|2024-10-07 14:03:10|5732.13|5731.63|5732.63|5732.13|5733.13|5732.63|5731.88|5731.38|776
1728309800000|2024-10-07 14:03:20|5732.88|5732.38|5731.88|5731.38|5733.63|5733.13|5731.38|5730.88|722
1728309810000|2024-10-07 14:03:30|5731.63|5731.13|5731.38|5730.88|5731.63|5731.13|5730.88|5730.38|302
1728309820000|2024-10-07 14:03:40|5731.63|5731.13|5731.63|5731.13|5731.63|5731.13|5730.88|5730.38|344
1728309830000|2024-10-07 14:03:50|5731.88|5731.38|5730.63|5730.13|5731.88|5731.38|5730.38|5729.88|350
1728309840000|2024-10-07 14:04:00|5730.88|5730.38|5732.13|5731.63|5732.63|5732.13|5730.63|5730.13|457
1728309850000|2024-10-07 14:04:10|5732.38|5731.88|5732.63|5732.13|5732.63|5732.13|5732.13|5731.63|415
1728309860000|2024-10-07 14:04:20|5732.88|5732.38|5733.38|5732.88|5733.63|5733.13|5732.63|5732.13|427
1728309870000|2024-10-07 14:04:30|5733.63|5733.13|5733.88|5733.38|5734.13|5733.63|5733.38|5732.88|481
1728309880000|2024-10-07 14:04:40|5734.13|5733.63|5733.88|5733.38|5734.13|5733.63|5733.38|5732.88|505
1728309890000|2024-10-07 14:04:50|5733.63|5733.13|5733.63|5733.13|5733.63|5733.13|5732.88|5732.38|422
1728309900000|2024-10-07 14:05:00|5733.38|5732.88|5732.88|5732.38|5733.63|5733.13|5732.38|5731.88|429
1728309910000|2024-10-07 14:05:10|5733.13|5732.63|5734.38|5733.88|5734.88|5734.38|5732.88|5732.38|532
1728309920000|2024-10-07 14:05:20|5734.63|5734.13|5736.63|5736.13|5737.13|5736.63|5734.63|5734.13|1372
1728309930000|2024-10-07 14:05:30|5736.88|5736.38|5734.63|5734.13|5736.88|5736.38|5734.63|5734.13|758
1728309940000|2024-10-07 14:05:40|5734.88|5734.38|5735.88|5735.38|5735.88|5735.38|5734.88|5734.38|419
1728309950000|2024-10-07 14:05:50|5736.13|5735.63|5735.88|5735.38|5736.25|5735.75|5735.63|5735.13|344
1728309960000|2024-10-07 14:06:00|5736.13|5735.63|5733.63|5733.13|5736.13|5735.63|5733.63|5733.13|1007
1728309970000|2024-10-07 14:06:10|5733.88|5733.38|5734.13|5733.63|5734.13|5733.63|5733.63|5733.13|571
1728309980000|2024-10-07 14:06:20|5733.88|5733.38|5733.88|5733.38|5734.38|5733.88|5733.63|5733.13|360
1728309990000|2024-10-07 14:06:30|5734.13|5733.63|5734.13|5733.63|5734.38|5733.88|5734.13|5733.63|249
1728310000000|2024-10-07 14:06:40|5734.38|5733.88|5733.88|5733.38|5734.38|5733.88|5733.88|5733.38|360
1728310010000|2024-10-07 14:06:50|5733.63|5733.13|5733.63|5733.13|5733.88|5733.38|5733.13|5732.63|561
1728310020000|2024-10-07 14:07:00|5733.88|5733.38|5733.88|5733.38|5733.88|5733.38|5733.38|5732.88|492
1728310030000|2024-10-07 14:07:10|5734.13|5733.63|5734.5|5734|5734.88|5734.38|5734.13|5733.63|469
1728310040000|2024-10-07 14:07:20|5734.63|5734.13|5735.63|5735.13|5735.88|5735.38|5734.63|5734.13|712
1728310050000|2024-10-07 14:07:30|5735.88|5735.38|5735.13|5734.63|5736.13|5735.63|5735.13|5734.63|311
1728310060000|2024-10-07 14:07:40|5735|5734.5|5734.13|5733.63|5735.13|5734.63|5734.13|5733.63|334
1728310070000|2024-10-07 14:07:50|5734.38|5733.88|5733.88|5733.38|5734.38|5733.88|5733.5|5733|438
1728310080000|2024-10-07 14:08:00|5733.38|5732.88|5732.63|5732.13|5733.88|5733.38|5732.63|5732.13|650
1728310090000|2024-10-07 14:08:10|5732.88|5732.38|5732.63|5732.13|5733.13|5732.63|5732.13|5731.63|669
1728310100000|2024-10-07 14:08:20|5732.75|5732.25|5732.88|5732.38|5733.38|5732.88|5732.75|5732.25|708
1728310110000|2024-10-07 14:08:30|5732.63|5732.13|5731.13|5730.63|5732.88|5732.38|5730.88|5730.38|908
1728310120000|2024-10-07 14:08:40|5730.88|5730.38|5731.13|5730.63|5731.88|5731.38|5730.88|5730.38|399
1728310130000|2024-10-07 14:08:50|5731.38|5730.88|5732.13|5731.63|5732.13|5731.63|5731.13|5730.63|231
1728310140000|2024-10-07 14:09:00|5731.88|5731.38|5731.38|5730.88|5731.88|5731.38|5730.88|5730.38|266
1728310150000|2024-10-07 14:09:10|5731.13|5730.63|5731.38|5730.88|5731.88|5731.38|5730.88|5730.38|400
1728310160000|2024-10-07 14:09:20|5731.63|5731.13|5732.13|5731.63|5732.38|5731.88|5731.63|5731.13|232
1728310170000|2024-10-07 14:09:30|5731.88|5731.38|5730.13|5729.63|5731.88|5731.38|5729.63|5729.13|1412
1728310180000|2024-10-07 14:09:40|5730.63|5730.13|5731.63|5731.13|5731.63|5731.13|5730.63|5730.13|301
1728310190000|2024-10-07 14:09:50|5731.75|5731.25|5732.63|5732.13|5732.63|5732.13|5731.63|5731.13|459
1728310200000|2024-10-07 14:10:00|5732.88|5732.38|5732.13|5731.63|5732.88|5732.38|5731.88|5731.38|496
1728310210000|2024-10-07 14:10:10|5732.38|5731.88|5733.13|5732.63|5733.13|5732.63|5732.38|5731.88|428
1728310220000|2024-10-07 14:10:20|5733.38|5732.88|5732.88|5732.38|5733.38|5732.88|5732.63|5732.13|301
1728310230000|2024-10-07 14:10:30|5733.13|5732.63|5733.38|5732.88|5733.38|5732.88|5733|5732.5|289
1728310240000|2024-10-07 14:10:40|5733.63|5733.13|5732.63|5732.13|5733.63|5733.13|5732.38|5731.88|481
1728310250000|2024-10-07 14:10:50|5732.38|5731.88|5731.13|5730.63|5732.38|5731.88|5731.13|5730.63|387
1728310260000|2024-10-07 14:11:00|5730.88|5730.38|5730.88|5730.38|5731.38|5730.88|5730.38|5729.88|388
1728310270000|2024-10-07 14:11:10|5731.13|5730.63|5730.88|5730.38|5731.13|5730.63|5730.13|5729.63|270
1728310280000|2024-10-07 14:11:20|5731|5730.5|5731.88|5731.38|5732.13|5731.63|5730.63|5730.13|261
1728310290000|2024-10-07 14:11:30|5732.13|5731.63|5730.13|5729.63|5732.13|5731.63|5730.13|5729.63|422
1728310300000|2024-10-07 14:11:40|5729.63|5729.13|5729.63|5729.13|5729.88|5729.38|5729.13|5728.63|370
1728310310000|2024-10-07 14:11:50|5729.88|5729.38|5729.88|5729.38|5729.88|5729.38|5729.13|5728.63|234
1728310320000|2024-10-07 14:12:00|5729.63|5729.13|5729.38|5728.88|5729.88|5729.38|5729.38|5728.88|342
1728310330000|2024-10-07 14:12:10|5729.88|5729.38|5730.38|5729.88|5730.63|5730.13|5729.63|5729.13|381
1728310340000|2024-10-07 14:12:20|5730.13|5729.63|5730.63|5730.13|5730.63|5730.13|5729.63|5729.13|197
1728310350000|2024-10-07 14:12:30|5730.38|5729.88|5731.63|5731.13|5731.63|5731.13|5730.38|5729.88|463
1728310360000|2024-10-07 14:12:40|5731.88|5731.38|5732.13|5731.63|5732.38|5731.88|5731.63|5731.13|362
1728310370000|2024-10-07 14:12:50|5732.38|5731.88|5731.88|5731.38|5732.38|5731.88|5731.63|5731.13|310
1728310380000|2024-10-07 14:13:00|5732.13|5731.63|5732.63|5732.13|5733.38|5732.88|5732.13|5731.63|538
1728310390000|2024-10-07 14:13:10|5732.75|5732.25|5732.88|5732.38|5733.13|5732.63|5732.63|5732.13|207
1728310400000|2024-10-07 14:13:20|5732.63|5732.13|5731.88|5731.38|5732.88|5732.38|5731.63|5731.13|271
1728310410000|2024-10-07 14:13:30|5731.63|5731.13|5733.38|5732.88|5733.38|5732.88|5731.63|5731.13|301
1728310420000|2024-10-07 14:13:40|5733.63|5733.13|5733.13|5732.63|5733.88|5733.38|5733.13|5732.63|465
1728310430000|2024-10-07 14:13:50|5733.38|5732.88|5733.38|5732.88|5733.38|5732.88|5732.88|5732.38|281
1728310440000|2024-10-07 14:14:00|5733.63|5733.13|5733.88|5733.38|5734.88|5734.38|5733.63|5733.13|736
1728310450000|2024-10-07 14:14:10|5734.13|5733.63|5734.13|5733.63|5734.63|5734.13|5733.88|5733.38|276
1728310460000|2024-10-07 14:14:20|5734.38|5733.88|5734.63|5734.13|5734.63|5734.13|5734.13|5733.63|328
1728310470000|2024-10-07 14:14:30|5734.75|5734.25|5735.38|5734.88|5735.38|5734.88|5734.63|5734.13|343
1728310480000|2024-10-07 14:14:40|5735.63|5735.13|5736.13|5735.63|5736.13|5735.63|5735.38|5734.88|395
1728310490000|2024-10-07 14:14:50|5735.88|5735.38|5735.63|5735.13|5736.13|5735.63|5735.38|5734.88|671
1728310500000|2024-10-07 14:15:00|5735.38|5734.88|5735.38|5734.88|5736.13|5735.63|5735.38|5734.88|1488
1728310510000|2024-10-07 14:15:10|5735.63|5735.13|5734.38|5733.88|5735.63|5735.13|5734.13|5733.63|600
1728310520000|2024-10-07 14:15:20|5734.13|5733.63|5734.13|5733.63|5734.38|5733.88|5733.63|5733.13|293
1728310530000|2024-10-07 14:15:30|5733.88|5733.38|5734.38|5733.88|5734.63|5734.13|5733.88|5733.38|258
1728310540000|2024-10-07 14:15:40|5734.63|5734.13|5732.88|5732.38|5734.88|5734.38|5732.88|5732.38|664
1728310550000|2024-10-07 14:15:50|5732.63|5732.13|5733.38|5732.88|5733.88|5733.38|5732.63|5732.13|361
1728310560000|2024-10-07 14:16:00|5733.88|5733.38|5734.63|5734.13|5734.75|5734.25|5733.88|5733.38|364
1728310570000|2024-10-07 14:16:10|5734.88|5734.38|5735.13|5734.63|5735.13|5734.63|5734.38|5733.88|317
1728310580000|2024-10-07 14:16:20|5735.38|5734.88|5735.88|5735.38|5735.88|5735.38|5735.38|5734.88|337
1728310590000|2024-10-07 14:16:30|5736.13|5735.63|5736.63|5736.13|5736.63|5736.13|5735.63|5735.13|1062
1728310600000|2024-10-07 14:16:40|5737.13|5736.63|5737.88|5737.38|5738.63|5738.13|5736.38|5735.88|1823
1728310610000|2024-10-07 14:16:50|5738.13|5737.63|5738.63|5738.13|5739.63|5739.13|5738.13|5737.63|1246
1728310620000|2024-10-07 14:17:00|5738.88|5738.38|5737.63|5737.13|5739.63|5739.13|5737.63|5737.13|832
1728310630000|2024-10-07 14:17:10|5737.88|5737.38|5737.88|5737.38|5738.13|5737.63|5737.63|5737.13|479
1728310640000|2024-10-07 14:17:20|5738.13|5737.63|5737.88|5737.38|5738.38|5737.88|5737.63|5737.13|354
1728310650000|2024-10-07 14:17:30|5738.13|5737.63|5738|5737.5|5738.13|5737.63|5737.63|5737.13|196
1728310660000|2024-10-07 14:17:40|5737.88|5737.38|5737.38|5736.88|5738.13|5737.63|5737.38|5736.88|425
1728310670000|2024-10-07 14:17:50|5737.63|5737.13|5737.63|5737.13|5737.88|5737.38|5737.38|5736.88|254
1728310680000|2024-10-07 14:18:00|5737.88|5737.38|5738.63|5738.13|5738.88|5738.38|5737.63|5737.13|446
1728310690000|2024-10-07 14:18:10|5738.88|5738.38|5739.38|5738.88|5739.38|5738.88|5738.88|5738.38|619
1728310700000|2024-10-07 14:18:20|5739.63|5739.13|5737.88|5737.38|5739.88|5739.38|5737.63|5737.13|453
1728310710000|2024-10-07 14:18:30|5737.63|5737.13|5738.88|5738.38|5738.88|5738.38|5737.63|5737.13|317
1728310720000|2024-10-07 14:18:40|5738.63|5738.13|5738.13|5737.63|5738.63|5738.13|5737.88|5737.38|177
1728310730000|2024-10-07 14:18:50|5737.88|5737.38|5738.13|5737.63|5738.38|5737.88|5737.88|5737.38|151
1728310740000|2024-10-07 14:19:00|5738.25|5737.75|5737.88|5737.38|5738.38|5737.88|5737.88|5737.38|400
1728310750000|2024-10-07 14:19:10|5737.63|5737.13|5737.88|5737.38|5737.88|5737.38|5737.38|5736.88|259
1728310760000|2024-10-07 14:19:20|5737.75|5737.25|5738.13|5737.63|5738.13|5737.63|5737.63|5737.13|247
1728310770000|2024-10-07 14:19:30|5738|5737.5|5737.63|5737.13|5738.38|5737.88|5737.63|5737.13|357
1728310780000|2024-10-07 14:19:40|5737.88|5737.38|5737.63|5737.13|5738.13|5737.63|5737.63|5737.13|188
1728310790000|2024-10-07 14:19:50|5737.88|5737.38|5738.38|5737.88|5738.38|5737.88|5737.5|5737|259
1728310800000|2024-10-07 14:20:00|5738.63|5738.13|5737.38|5736.88|5738.88|5738.38|5736.88|5736.38|867
1728310810000|2024-10-07 14:20:10|5737.13|5736.63|5737.13|5736.63|5737.38|5736.88|5736.88|5736.38|356
1728310820000|2024-10-07 14:20:20|5737.63|5737.13|5737.63|5737.13|5738.13|5737.63|5737.13|5736.63|259
1728310830000|2024-10-07 14:20:30|5737.38|5736.88|5736.38|5735.88|5737.63|5737.13|5735.88|5735.38|509
1728310840000|2024-10-07 14:20:40|5736.13|5735.63|5736.38|5735.88|5736.63|5736.13|5735.63|5735.13|399
1728310850000|2024-10-07 14:20:50|5736.25|5735.75|5736.38|5735.88|5736.88|5736.38|5736.13|5735.63|243
1728310860000|2024-10-07 14:21:00|5736.13|5735.63|5734.38|5733.88|5736.13|5735.63|5734.38|5733.88|802
1728310870000|2024-10-07 14:21:10|5734.63|5734.13|5734.63|5734.13|5735|5734.5|5734.38|5733.88|377
1728310880000|2024-10-07 14:21:20|5734.75|5734.25|5734.88|5734.38|5735.13|5734.63|5734.75|5734.25|409
1728310890000|2024-10-07 14:21:30|5735|5734.5|5734.88|5734.38|5735|5734.5|5734.63|5734.13|251
1728310900000|2024-10-07 14:21:40|5734.38|5733.88|5734.88|5734.38|5735.13|5734.63|5734.38|5733.88|471
1728310910000|2024-10-07 14:21:50|5734.63|5734.13|5734.88|5734.38|5735|5734.5|5734.63|5734.13|226
1728310920000|2024-10-07 14:22:00|5735|5734.5|5734.63|5734.13|5735|5734.5|5734.38|5733.88|374
1728310930000|2024-10-07 14:22:10|5734.88|5734.38|5734.88|5734.38|5735.88|5735.38|5734.88|5734.38|435
1728310940000|2024-10-07 14:22:20|5735.13|5734.63|5734.88|5734.38|5735.38|5734.88|5734.88|5734.38|215
1728310950000|2024-10-07 14:22:30|5734.63|5734.13|5735.13|5734.63|5735.13|5734.63|5734.5|5734|234
1728310960000|2024-10-07 14:22:40|5734.88|5734.38|5735.38|5734.88|5735.63|5735.13|5734.63|5734.13|249
1728310970000|2024-10-07 14:22:50|5735.63|5735.13|5735.5|5735|5736.13|5735.63|5735.38|5734.88|211
1728310980000|2024-10-07 14:23:00|5735.63|5735.13|5735.38|5734.88|5736.38|5735.88|5735.38|5734.88|320
1728310990000|2024-10-07 14:23:10|5735.63|5735.13|5735.88|5735.38|5735.88|5735.38|5734.63|5734.13|254
1728311000000|2024-10-07 14:23:20|5735.63|5735.13|5735.63|5735.13|5736.13|5735.63|5735.63|5735.13|209
1728311010000|2024-10-07 14:23:30|5735.38|5734.88|5735.88|5735.38|5735.88|5735.38|5735.13|5734.63|177
1728311020000|2024-10-07 14:23:40|5736.13|5735.63|5736.63|5736.13|5736.63|5736.13|5735.88|5735.38|223
1728311030000|2024-10-07 14:23:50|5736.88|5736.38|5736.63|5736.13|5736.88|5736.38|5736.38|5735.88|200
1728311040000|2024-10-07 14:24:00|5736.38|5735.88|5736.38|5735.88|5736.63|5736.13|5735.88|5735.38|229
1728311050000|2024-10-07 14:24:10|5736.63|5736.13|5737.13|5736.63|5737.13|5736.63|5736.63|5736.13|221
1728311060000|2024-10-07 14:24:20|5737.38|5736.88|5737.13|5736.63|5737.63|5737.13|5736.88|5736.38|330
1728311070000|2024-10-07 14:24:30|5737.38|5736.88|5737.63|5737.13|5737.88|5737.38|5737.25|5736.75|357
1728311080000|2024-10-07 14:24:40|5737.88|5737.38|5737.38|5736.88|5738.25|5737.75|5736.88|5736.38|411
1728311090000|2024-10-07 14:24:50|5737.13|5736.63|5736.13|5735.63|5737.13|5736.63|5736|5735.5|251
1728311100000|2024-10-07 14:25:00|5735.88|5735.38|5735.88|5735.38|5736.13|5735.63|5735.13|5734.63|427
1728311110000|2024-10-07 14:25:10|5736.13|5735.63|5735.25|5734.75|5736.13|5735.63|5735.25|5734.75|177
1728311120000|2024-10-07 14:25:20|5735.13|5734.63|5735.13|5734.63|5735.38|5734.88|5734.63|5734.13|336
1728311130000|2024-10-07 14:25:30|5735|5734.5|5734.88|5734.38|5735.13|5734.63|5734.63|5734.13|394
1728311140000|2024-10-07 14:25:40|5734.63|5734.13|5735.38|5734.88|5735.38|5734.88|5734.63|5734.13|136
1728311150000|2024-10-07 14:25:50|5735.63|5735.13|5734.88|5734.38|5735.88|5735.38|5734.88|5734.38|295
1728311160000|2024-10-07 14:26:00|5734.63|5734.13|5734.88|5734.38|5734.88|5734.38|5734.38|5733.88|282
1728311170000|2024-10-07 14:26:10|5735.13|5734.63|5736.13|5735.63|5736.13|5735.63|5735.13|5734.63|272
1728311180000|2024-10-07 14:26:20|5735.88|5735.38|5735.38|5734.88|5735.88|5735.38|5735.13|5734.63|412
1728311190000|2024-10-07 14:26:30|5735.63|5735.13|5735.88|5735.38|5736.13|5735.63|5735.63|5735.13|282
1728311200000|2024-10-07 14:26:40|||||||||113
1728311210000|2024-10-07 14:26:50|5736.13|5735.63|5735.63|5735.13|5736.13|5735.63|5735.63|5735.13|150
1728311220000|2024-10-07 14:27:00|5735.38|5734.88|5735.63|5735.13|5735.88|5735.38|5735.38|5734.88|136
1728311230000|2024-10-07 14:27:10|5735.88|5735.38|5735.38|5734.88|5736|5735.5|5735.38|5734.88|209
1728311240000|2024-10-07 14:27:20|5735.13|5734.63|5735.63|5735.13|5735.88|5735.38|5735.13|5734.63|203
1728311250000|2024-10-07 14:27:30|5735.5|5735|5736.13|5735.63|5736.13|5735.63|5735.38|5734.88|190
1728311260000|2024-10-07 14:27:40|5735.88|5735.38|5735.63|5735.13|5736.13|5735.63|5735.63|5735.13|250
1728311270000|2024-10-07 14:27:50|5735.75|5735.25|5735.88|5735.38|5735.88|5735.38|5735.38|5734.88|215
1728311280000|2024-10-07 14:28:00|5735.63|5735.13|5735.38|5734.88|5735.88|5735.38|5735.13|5734.63|296
1728311290000|2024-10-07 14:28:10|5735.13|5734.63|5735.13|5734.63|5735.38|5734.88|5734.88|5734.38|121
1728311300000|2024-10-07 14:28:20|5735.38|5734.88|5734.63|5734.13|5735.38|5734.88|5734.63|5734.13|236
1728311310000|2024-10-07 14:28:30|5734.88|5734.38|5733.63|5733.13|5735.13|5734.63|5733.63|5733.13|539
1728311320000|2024-10-07 14:28:40|5733.38|5732.88|5732.88|5732.38|5733.63|5733.13|5732.88|5732.38|358
1728311330000|2024-10-07 14:28:50|5733.13|5732.63|5734.13|5733.63|5734.13|5733.63|5733.13|5732.63|337
1728311340000|2024-10-07 14:29:00|5733.88|5733.38|5733.88|5733.38|5734.13|5733.63|5733.63|5733.13|244
1728311350000|2024-10-07 14:29:10|5734.13|5733.63|5734.13|5733.63|5734.13|5733.63|5733.75|5733.25|192
1728311360000|2024-10-07 14:29:20|5734|5733.5|5735.13|5734.63|5735.13|5734.63|5734|5733.5|123
1728311370000|2024-10-07 14:29:30|5735.38|5734.88|5735.63|5735.13|5735.88|5735.38|5735.38|5734.88|240
1728311380000|2024-10-07 14:29:40|5735.88|5735.38|5735.88|5735.38|5736.13|5735.63|5735.38|5734.88|249
1728311390000|2024-10-07 14:29:50|5735.63|5735.13|5735.38|5734.88|5735.88|5735.38|5735.38|5734.88|526
1728311400000|2024-10-07 14:30:00|5735.13|5734.63|5735.13|5734.63|5735.38|5734.88|5734.88|5734.38|565
1728311410000|2024-10-07 14:30:10|5735.38|5734.88|5735.88|5735.38|5736.13|5735.63|5735.38|5734.88|464
1728311420000|2024-10-07 14:30:20|5736.13|5735.63|5734.63|5734.13|5736.13|5735.63|5734.63|5734.13|492
1728311430000|2024-10-07 14:30:30|5734.5|5734|5734.63|5734.13|5735.13|5734.63|5734.5|5734|236
1728311440000|2024-10-07 14:30:40|5734.38|5733.88|5734.63|5734.13|5734.88|5734.38|5734.38|5733.88|207
1728311450000|2024-10-07 14:30:50|5734.88|5734.38|5733.88|5733.38|5734.88|5734.38|5733.88|5733.38|390
1728311460000|2024-10-07 14:31:00|5733.38|5732.88|5733.38|5732.88|5733.38|5732.88|5732.38|5731.88|846
1728311470000|2024-10-07 14:31:10|5733.63|5733.13|5733.63|5733.13|5734|5733.5|5733.38|5732.88|370
1728311480000|2024-10-07 14:31:20|5733.75|5733.25|5733.88|5733.38|5733.88|5733.38|5733.63|5733.13|115
1728311490000|2024-10-07 14:31:30|5733.63|5733.13|5733.38|5732.88|5733.63|5733.13|5733.13|5732.63|121
1728311500000|2024-10-07 14:31:40|5733.63|5733.13|5733.25|5732.75|5733.63|5733.13|5733.13|5732.63|219
1728311510000|2024-10-07 14:31:50|5733.13|5732.63|5732.63|5732.13|5733.38|5732.88|5732.63|5732.13|422
1728311520000|2024-10-07 14:32:00|5731.88|5731.38|5732.88|5732.38|5732.88|5732.38|5731.88|5731.38|673
1728311530000|2024-10-07 14:32:10|5732.63|5732.13|5732.63|5732.13|5732.63|5732.13|5731.88|5731.38|368
1728311540000|2024-10-07 14:32:20|5732.38|5731.88|5733.63|5733.13|5733.88|5733.38|5732.13|5731.63|491
1728311550000|2024-10-07 14:32:30|5733.88|5733.38|5733.63|5733.13|5734.38|5733.88|5733.63|5733.13|246
1728311560000|2024-10-07 14:32:40|5733.88|5733.38|5733.38|5732.88|5733.88|5733.38|5733.38|5732.88|218
1728311570000|2024-10-07 14:32:50|5733.13|5732.63|5733.13|5732.63|5733.38|5732.88|5732.63|5732.13|165
1728311580000|2024-10-07 14:33:00|5732.88|5732.38|5733.88|5733.38|5733.88|5733.38|5732.63|5732.13|278
1728311590000|2024-10-07 14:33:10|5734.13|5733.63|5734.63|5734.13|5734.88|5734.38|5734.13|5733.63|269
1728311600000|2024-10-07 14:33:20|5734.75|5734.25|5735.13|5734.63|5735.13|5734.63|5734.63|5734.13|237
1728311610000|2024-10-07 14:33:30|5735.38|5734.88|5734.88|5734.38|5735.38|5734.88|5734.88|5734.38|148
1728311620000|2024-10-07 14:33:40|5735|5734.5|5735.38|5734.88|5735.38|5734.88|5734.88|5734.38|94
1728311630000|2024-10-07 14:33:50|5735.13|5734.63|5734.88|5734.38|5735.13|5734.63|5734.88|5734.38|109
1728311640000|2024-10-07 14:34:00|5734.63|5734.13|5735.13|5734.63|5735.25|5734.75|5734.63|5734.13|170
1728311650000|2024-10-07 14:34:10|5735.38|5734.88|5735.13|5734.63|5735.38|5734.88|5734.88|5734.38|171
1728311660000|2024-10-07 14:34:20|5735.38|5734.88|5735.88|5735.38|5736.13|5735.63|5735.38|5734.88|644
1728311670000|2024-10-07 14:34:30|5736.13|5735.63|5735.63|5735.13|5736.13|5735.63|5735.63|5735.13|169
1728311680000|2024-10-07 14:34:40|5735.88|5735.38|5735.63|5735.13|5735.88|5735.38|5735.63|5735.13|266
1728311690000|2024-10-07 14:34:50|5735.88|5735.38|5735.63|5735.13|5735.88|5735.38|5735.63|5735.13|172
1728311700000|2024-10-07 14:35:00|5735.38|5734.88|5735.38|5734.88|5735.63|5735.13|5735.38|5734.88|274
1728311710000|2024-10-07 14:35:10|5735.13|5734.63|5734.88|5734.38|5735.38|5734.88|5734.63|5734.13|231
1728311720000|2024-10-07 14:35:20|5735.13|5734.63|5735.38|5734.88|5735.38|5734.88|5734.88|5734.38|282
1728311730000|2024-10-07 14:35:30|5735.63|5735.13|5735.63|5735.13|5735.63|5735.13|5735.38|5734.88|137
1728311740000|2024-10-07 14:35:40|5735.38|5734.88|5735.38|5734.88|5735.63|5735.13|5735.13|5734.63|116
1728311750000|2024-10-07 14:35:50|||||||||37
1728311760000|2024-10-07 14:36:00|5735.25|5734.75|5735.38|5734.88|5735.63|5735.13|5735.25|5734.75|254
1728311770000|2024-10-07 14:36:10|5735.63|5735.13|5736.13|5735.63|5736.13|5735.63|5735.63|5735.13|684
1728311780000|2024-10-07 14:36:20|5735.88|5735.38|5735.63|5735.13|5735.88|5735.38|5735.38|5734.88|1426
1728311790000|2024-10-07 14:36:30|5735.5|5735|5735.25|5734.75|5735.88|5735.38|5735.13|5734.63|240
1728311800000|2024-10-07 14:36:40|5735.13|5734.63|5735.38|5734.88|5735.38|5734.88|5734.88|5734.38|181
1728311810000|2024-10-07 14:36:50|5735.13|5734.63|5734.63|5734.13|5735.38|5734.88|5734.63|5734.13|253
1728311820000|2024-10-07 14:37:00|5734.88|5734.38|5735.13|5734.63|5735.13|5734.63|5734.38|5733.88|361
1728311830000|2024-10-07 14:37:10|5735.38|5734.88|5734.88|5734.38|5735.38|5734.88|5734.88|5734.38|274
1728311840000|2024-10-07 14:37:20|5735.13|5734.63|5736.13|5735.63|5736.13|5735.63|5735.13|5734.63|309
1728311850000|2024-10-07 14:37:30|5735.88|5735.38|5735.38|5734.88|5735.88|5735.38|5735.13|5734.63|1378
1728311860000|2024-10-07 14:37:40|5735.63|5735.13|5735.38|5734.88|5735.63|5735.13|5735.38|5734.88|268
1728311870000|2024-10-07 14:37:50|5734.88|5734.38|5734.88|5734.38|5735.13|5734.63|5734.13|5733.63|546
1728311880000|2024-10-07 14:38:00|5735|5734.5|5734.63|5734.13|5735|5734.5|5734.13|5733.63|253
1728311890000|2024-10-07 14:38:10|5734.38|5733.88|5734.63|5734.13|5734.63|5734.13|5734.38|5733.88|567
1728311900000|2024-10-07 14:38:20|5734.38|5733.88|5734.38|5733.88|5734.38|5733.88|5734.38|5733.88|115
1728311910000|2024-10-07 14:38:30|5734.63|5734.13|5734.13|5733.63|5734.63|5734.13|5733.88|5733.38|320
1728311920000|2024-10-07 14:38:40|5733.88|5733.38|5733.13|5732.63|5733.88|5733.38|5733.13|5732.63|424
1728311930000|2024-10-07 14:38:50|5733.38|5732.88|5733.63|5733.13|5733.63|5733.13|5733.13|5732.63|213
1728311940000|2024-10-07 14:39:00|5733.38|5732.88|5733.38|5732.88|5733.88|5733.38|5732.88|5732.38|348
1728311950000|2024-10-07 14:39:10|5733.25|5732.75|5733.88|5733.38|5733.88|5733.38|5733.13|5732.63|128
1728311960000|2024-10-07 14:39:20|5733.63|5733.13|5733.88|5733.38|5734.38|5733.88|5733.63|5733.13|227
1728311970000|2024-10-07 14:39:30|5733.38|5732.88|5732.88|5732.38|5733.38|5732.88|5732.88|5732.38|451
1728311980000|2024-10-07 14:39:40|5733|5732.5|5733.88|5733.38|5733.88|5733.38|5732.88|5732.38|167
1728311990000|2024-10-07 14:39:50|5734.13|5733.63|5733.13|5732.63|5734.13|5733.63|5732.63|5732.13|1139
1728312000000|2024-10-07 14:40:00|5733.38|5732.88|5731.88|5731.38|5733.38|5732.88|5731.88|5731.38|1260
1728312010000|2024-10-07 14:40:10|5732.13|5731.63|5732.13|5731.63|5732.88|5732.38|5732.13|5731.63|481
1728312020000|2024-10-07 14:40:20|5731.88|5731.38|5730.88|5730.38|5731.88|5731.38|5729.88|5729.38|1453
1728312030000|2024-10-07 14:40:30|5731.13|5730.63|5731.13|5730.63|5731.13|5730.63|5730.38|5729.88|445
1728312040000|2024-10-07 14:40:40|5731.38|5730.88|5732.38|5731.88|5732.38|5731.88|5731.13|5730.63|667
1728312050000|2024-10-07 14:40:50|5732.13|5731.63|5732.38|5731.88|5732.38|5731.88|5731.63|5731.13|291
1728312060000|2024-10-07 14:41:00|5732.63|5732.13|5732.63|5732.13|5732.88|5732.38|5732.63|5732.13|307
1728312070000|2024-10-07 14:41:10|5732.38|5731.88|5730.63|5730.13|5732.38|5731.88|5730.13|5729.63|484
1728312080000|2024-10-07 14:41:20|5730.38|5729.88|5731.63|5731.13|5731.63|5731.13|5729.88|5729.38|346
1728312090000|2024-10-07 14:41:30|5731.88|5731.38|5731.63|5731.13|5732.38|5731.88|5731.63|5731.13|377
1728312100000|2024-10-07 14:41:40|5731.88|5731.38|5732.63|5732.13|5732.88|5732.38|5731.88|5731.38|204
1728312110000|2024-10-07 14:41:50|5732.38|5731.88|5732.63|5732.13|5732.63|5732.13|5732.38|5731.88|127
1728312120000|2024-10-07 14:42:00|5732.88|5732.38|5731.38|5730.88|5732.88|5732.38|5731.38|5730.88|352
1728312130000|2024-10-07 14:42:10|5731.63|5731.13|5731.88|5731.38|5731.88|5731.38|5731.63|5731.13|145
1728312140000|2024-10-07 14:42:20|5731.75|5731.25|5732.88|5732.38|5732.88|5732.38|5731.63|5731.13|118
1728312150000|2024-10-07 14:42:30|5733.13|5732.63|5732.13|5731.63|5733.13|5732.63|5732.13|5731.63|136
1728312160000|2024-10-07 14:42:40|5732.38|5731.88|5733.13|5732.63|5733.13|5732.63|5732.38|5731.88|128
1728312170000|2024-10-07 14:42:50|5733.38|5732.88|5734.63|5734.13|5734.63|5734.13|5733.38|5732.88|613
1728312180000|2024-10-07 14:43:00|5734.38|5733.88|5735.13|5734.63|5735.13|5734.63|5734.38|5733.88|438
1728312190000|2024-10-07 14:43:10|5735.38|5734.88|5734.88|5734.38|5735.38|5734.88|5734.63|5734.13|340
1728312200000|2024-10-07 14:43:20|5734.63|5734.13|5733.88|5733.38|5734.63|5734.13|5733.88|5733.38|340
1728312210000|2024-10-07 14:43:30|5733.63|5733.13|5732.13|5731.63|5733.63|5733.13|5732|5731.5|566
1728312220000|2024-10-07 14:43:40|5732.38|5731.88|5731.63|5731.13|5732.38|5731.88|5731.38|5730.88|557
1728312230000|2024-10-07 14:43:50|5731.38|5730.88|5731.13|5730.63|5731.63|5731.13|5730.88|5730.38|618
1728312240000|2024-10-07 14:44:00|5730.88|5730.38|5730.88|5730.38|5731.13|5730.63|5730.63|5730.13|397
1728312250000|2024-10-07 14:44:10|5731.13|5730.63|5731.63|5731.13|5731.63|5731.13|5730.88|5730.38|332
1728312260000|2024-10-07 14:44:20|5731.38|5730.88|5730.88|5730.38|5732.13|5731.63|5730.38|5729.88|857
1728312270000|2024-10-07 14:44:30|5731.13|5730.63|5732.13|5731.63|5732.13|5731.63|5731.13|5730.63|326
1728312280000|2024-10-07 14:44:40|5731.88|5731.38|5730.88|5730.38|5732.13|5731.63|5730.88|5730.38|164
1728312290000|2024-10-07 14:44:50|5730.63|5730.13|5730.63|5730.13|5730.63|5730.13|5729.88|5729.38|433
1728312300000|2024-10-07 14:45:00|5730.38|5729.88|5730.38|5729.88|5731.13|5730.63|5730.38|5729.88|376
1728312310000|2024-10-07 14:45:10|5730.63|5730.13|5730.63|5730.13|5730.63|5730.13|5729.88|5729.38|235
1728312320000|2024-10-07 14:45:20|5730.38|5729.88|5731.13|5730.63|5731.13|5730.63|5730.38|5729.88|258
1728312330000|2024-10-07 14:45:30|5730.88|5730.38|5731.38|5730.88|5731.38|5730.88|5730.88|5730.38|201
1728312340000|2024-10-07 14:45:40|5731.13|5730.63|5732.13|5731.63|5732.38|5731.88|5731.13|5730.63|469
1728312350000|2024-10-07 14:45:50|5732.38|5731.88|5732.63|5732.13|5733.13|5732.63|5732.13|5731.63|288
1728312360000|2024-10-07 14:46:00|5732.75|5732.25|5733.13|5732.63|5733.13|5732.63|5732.75|5732.25|204
1728312370000|2024-10-07 14:46:10|5732.88|5732.38|5731.38|5730.88|5732.88|5732.38|5730.88|5730.38|402
1728312380000|2024-10-07 14:46:20|5731.13|5730.63|5731.13|5730.63|5731.13|5730.63|5730.88|5730.38|209
1728312390000|2024-10-07 14:46:30|5730.88|5730.38|5729.88|5729.38|5731.13|5730.63|5729.88|5729.38|577
1728312400000|2024-10-07 14:46:40|5730.13|5729.63|5730.63|5730.13|5730.88|5730.38|5730.13|5729.63|252
1728312410000|2024-10-07 14:46:50|5730.38|5729.88|5729.88|5729.38|5730.38|5729.88|5729.88|5729.38|279
1728312420000|2024-10-07 14:47:00|5729.75|5729.25|5730.13|5729.63|5730.38|5729.88|5729.63|5729.13|250
1728312430000|2024-10-07 14:47:10|5730.38|5729.88|5730.63|5730.13|5730.63|5730.13|5730.13|5729.63|243
1728312440000|2024-10-07 14:47:20|5730.88|5730.38|5730.63|5730.13|5730.88|5730.38|5730|5729.5|229
1728312450000|2024-10-07 14:47:30|5730.88|5730.38|5730.63|5730.13|5730.88|5730.38|5730.38|5729.88|153
1728312460000|2024-10-07 14:47:40|5730.75|5730.25|5730.13|5729.63|5730.88|5730.38|5729.63|5729.13|341
1728312470000|2024-10-07 14:47:50|5729.88|5729.38|5730.13|5729.63|5730.38|5729.88|5729.88|5729.38|141
1728312480000|2024-10-07 14:48:00|5729.88|5729.38|5730.38|5729.88|5730.38|5729.88|5729.63|5729.13|193
1728312490000|2024-10-07 14:48:10|5730.13|5729.63|5730.88|5730.38|5730.88|5730.38|5730.13|5729.63|190
1728312500000|2024-10-07 14:48:20|5730.63|5730.13|5730.88|5730.38|5730.88|5730.38|5730.38|5729.88|154
1728312510000|2024-10-07 14:48:30|5730.75|5730.25|5731.13|5730.63|5731.13|5730.63|5730.63|5730.13|227
1728312520000|2024-10-07 14:48:40|5731.38|5730.88|5731.63|5731.13|5731.88|5731.38|5731.38|5730.88|192
1728312530000|2024-10-07 14:48:50|5731.38|5730.88|5731.38|5730.88|5731.63|5731.13|5731.13|5730.63|178
1728312540000|2024-10-07 14:49:00|5731.13|5730.63|5731.5|5731|5731.63|5731.13|5730.88|5730.38|194
1728312550000|2024-10-07 14:49:10|5731.63|5731.13|5731.88|5731.38|5731.88|5731.38|5731.38|5730.88|139
1728312560000|2024-10-07 14:49:20|5732.13|5731.63|5731.63|5731.13|5732.13|5731.63|5731.63|5731.13|202
1728312570000|2024-10-07 14:49:30|5731.38|5730.88|5732.38|5731.88|5732.38|5731.88|5731.38|5730.88|118
1728312580000|2024-10-07 14:49:40|5732.13|5731.63|5731.88|5731.38|5732.38|5731.88|5731.63|5731.13|265
1728312590000|2024-10-07 14:49:50|5731.63|5731.13|5731.88|5731.38|5731.88|5731.38|5731.63|5731.13|275
1728312600000|2024-10-07 14:50:00|5731.63|5731.13|5732.38|5731.88|5732.38|5731.88|5731.63|5731.13|177
1728312610000|2024-10-07 14:50:10|5732.13|5731.63|5732.88|5732.38|5732.88|5732.38|5732.13|5731.63|362
1728312620000|2024-10-07 14:50:20|5733.13|5732.63|5732.63|5732.13|5733.13|5732.63|5732.38|5731.88|444
1728312630000|2024-10-07 14:50:30|5732.88|5732.38|5733.38|5732.88|5733.38|5732.88|5732.38|5731.88|187
1728312640000|2024-10-07 14:50:40|5733.63|5733.13|5733.88|5733.38|5734.13|5733.63|5733.63|5733.13|659
1728312650000|2024-10-07 14:50:50|5733.75|5733.25|5733.75|5733.25|5733.88|5733.38|5733.63|5733.13|436
1728312660000|2024-10-07 14:51:00|5733.88|5733.38|5733.88|5733.38|5734.63|5734.13|5733.63|5733.13|579
1728312670000|2024-10-07 14:51:10|5734.13|5733.63|5734.88|5734.38|5735.38|5734.88|5734.13|5733.63|399
1728312680000|2024-10-07 14:51:20|5734.63|5734.13|5733.88|5733.38|5734.63|5734.13|5733.63|5733.13|383
1728312690000|2024-10-07 14:51:30|5733.63|5733.13|5733.38|5732.88|5733.75|5733.25|5733.13|5732.63|192
1728312700000|2024-10-07 14:51:40|5733.63|5733.13|5734.13|5733.63|5734.38|5733.88|5733.63|5733.13|171
1728312710000|2024-10-07 14:51:50|5734.38|5733.88|5735.63|5735.13|5735.63|5735.13|5734.38|5733.88|307
1728312720000|2024-10-07 14:52:00|5735.88|5735.38|5735.13|5734.63|5735.88|5735.38|5735.13|5734.63|758
1728312730000|2024-10-07 14:52:10|5735.38|5734.88|5734.88|5734.38|5735.38|5734.88|5734.63|5734.13|306
1728312740000|2024-10-07 14:52:20|5734.63|5734.13|5735.63|5735.13|5735.63|5735.13|5734.63|5734.13|164
1728312750000|2024-10-07 14:52:30|5735.75|5735.25|5735.88|5735.38|5735.88|5735.38|5735.63|5735.13|206
1728312760000|2024-10-07 14:52:40|5735.63|5735.13|5733.38|5732.88|5735.88|5735.38|5733.38|5732.88|2337
1728312770000|2024-10-07 14:52:50|5733.63|5733.13|5733.88|5733.38|5733.88|5733.38|5732.5|5732|1296
1728312780000|2024-10-07 14:53:00|5733.63|5733.13|5733.38|5732.88|5733.88|5733.38|5732.88|5732.38|587
1728312790000|2024-10-07 14:53:10|5733.63|5733.13|5733.38|5732.88|5733.88|5733.38|5733.13|5732.63|189
1728312800000|2024-10-07 14:53:20|5732.88|5732.38|5732.88|5732.38|5733.38|5732.88|5732.38|5731.88|458
1728312810000|2024-10-07 14:53:30|5732.63|5732.13|5732.88|5732.38|5732.88|5732.38|5732.63|5732.13|187
1728312820000|2024-10-07 14:53:40|5732.63|5732.13|5733|5732.5|5733.63|5733.13|5732.63|5732.13|347
1728312830000|2024-10-07 14:53:50|5733.13|5732.63|5733.13|5732.63|5733.63|5733.13|5732.88|5732.38|155
1728312840000|2024-10-07 14:54:00|5733.38|5732.88|5733.13|5732.63|5733.88|5733.38|5733.13|5732.63|221
1728312850000|2024-10-07 14:54:10|5732.63|5732.13|5733.38|5732.88|5733.38|5732.88|5732.63|5732.13|316
1728312860000|2024-10-07 14:54:20|5733.13|5732.63|5734.38|5733.88|5734.38|5733.88|5732.88|5732.38|2080
1728312870000|2024-10-07 14:54:30|5734.13|5733.63|5734.13|5733.63|5734.63|5734.13|5733.88|5733.38|284
1728312880000|2024-10-07 14:54:40|5734.38|5733.88|5733.63|5733.13|5734.38|5733.88|5733.63|5733.13|376
1728312890000|2024-10-07 14:54:50|5734.13|5733.63|5734.13|5733.63|5734.38|5733.88|5733.88|5733.38|238
1728312900000|2024-10-07 14:55:00|5734.38|5733.88|5734.88|5734.38|5735.63|5735.13|5734.38|5733.88|542
1728312910000|2024-10-07 14:55:10|5735.13|5734.63|5735.13|5734.63|5735.38|5734.88|5735.13|5734.63|198
1728312920000|2024-10-07 14:55:20|5735.38|5734.88|5734.5|5734|5735.38|5734.88|5734.38|5733.88|153
1728312930000|2024-10-07 14:55:30|5734.63|5734.13|5734.88|5734.38|5735|5734.5|5734.38|5733.88|135
1728312940000|2024-10-07 14:55:40|5734.63|5734.13|5734.38|5733.88|5734.88|5734.38|5734.13|5733.63|229
1728312950000|2024-10-07 14:55:50|5734.63|5734.13|5735.13|5734.63|5735.38|5734.88|5734.38|5733.88|154
1728312960000|2024-10-07 14:56:00|5735.38|5734.88|5735.38|5734.88|5735.63|5735.13|5735.13|5734.63|234
1728312970000|2024-10-07 14:56:10|5735.63|5735.13|5734.88|5734.38|5735.63|5735.13|5734.63|5734.13|139
1728312980000|2024-10-07 14:56:20|5734.63|5734.13|5734.75|5734.25|5734.88|5734.38|5734.63|5734.13|102
1728312990000|2024-10-07 14:56:30|5734.88|5734.38|5733.88|5733.38|5734.88|5734.38|5733.63|5733.13|361
1728313000000|2024-10-07 14:56:40|5734.13|5733.63|5733.88|5733.38|5734.38|5733.88|5733.88|5733.38|120
1728313010000|2024-10-07 14:56:50|5734.13|5733.63|5734.38|5733.88|5734.38|5733.88|5734.13|5733.63|156
1728313020000|2024-10-07 14:57:00|5734.13|5733.63|5734.13|5733.63|5734.13|5733.63|5733.63|5733.13|211
1728313030000|2024-10-07 14:57:10|5733.88|5733.38|5734.38|5733.88|5734.38|5733.88|5733.88|5733.38|174
1728313040000|2024-10-07 14:57:20|5734.13|5733.63|5734.38|5733.88|5734.63|5734.13|5734.13|5733.63|204
1728313050000|2024-10-07 14:57:30|5734.13|5733.63|5733.88|5733.38|5734.38|5733.88|5733.63|5733.13|196
1728313060000|2024-10-07 14:57:40|5734.13|5733.63|5734.38|5733.88|5734.38|5733.88|5733.88|5733.38|308
1728313070000|2024-10-07 14:57:50|5734.13|5733.63|5734.63|5734.13|5734.88|5734.38|5734.13|5733.63|246
1728313080000|2024-10-07 14:58:00|5734.88|5734.38|5734.63|5734.13|5735.13|5734.63|5734.63|5734.13|308
1728313090000|2024-10-07 14:58:10|5734.88|5734.38|5734.63|5734.13|5735.13|5734.63|5734.63|5734.13|228
1728313100000|2024-10-07 14:58:20|5734.88|5734.38|5735.13|5734.63|5735.13|5734.63|5734.63|5734.13|320
1728313110000|2024-10-07 14:58:30|5735.38|5734.88|5735.13|5734.63|5735.38|5734.88|5735.13|5734.63|150
1728313120000|2024-10-07 14:58:40|5735.38|5734.88|5735.13|5734.63|5735.88|5735.38|5735.13|5734.63|545
1728313130000|2024-10-07 14:58:50|5735.38|5734.88|5734.63|5734.13|5735.38|5734.88|5734.63|5734.13|321
1728313140000|2024-10-07 14:59:00|5734.88|5734.38|5734.63|5734.13|5735.13|5734.63|5734.63|5734.13|347
1728313150000|2024-10-07 14:59:10|5734.38|5733.88|5734.38|5733.88|5734.88|5734.38|5734.38|5733.88|234
1728313160000|2024-10-07 14:59:20|5734.5|5734|5733.63|5733.13|5734.5|5734|5733.38|5732.88|247
1728313170000|2024-10-07 14:59:30|5733.88|5733.38|5733.38|5732.88|5733.88|5733.38|5733.38|5732.88|177
1728313180000|2024-10-07 14:59:40|5733.13|5732.63|5733.5|5733|5733.63|5733.13|5733.13|5732.63|180
1728313190000|2024-10-07 14:59:50|5733.38|5732.88|5733.38|5732.88|5733.88|5733.38|5733.38|5732.88|247
1728313200000|2024-10-07 15:00:00|5733.13|5732.63|5730.13|5729.63|5733.13|5732.63|5729.38|5728.88|2543
1728313210000|2024-10-07 15:00:10|5730.38|5729.88|5730.63|5730.13|5730.88|5730.38|5729.88|5729.38|751
1728313220000|2024-10-07 15:00:20|5730.88|5730.38|5728.38|5727.88|5730.88|5730.38|5728.38|5727.88|1096
1728313230000|2024-10-07 15:00:30|5727.88|5727.38|5730.13|5729.63|5730.13|5729.63|5727.88|5727.38|807
1728313240000|2024-10-07 15:00:40|5730.38|5729.88|5730.88|5730.38|5730.88|5730.38|5729.88|5729.38|500
1728313250000|2024-10-07 15:00:50|5730.63|5730.13|5730.13|5729.63|5731.13|5730.63|5730.13|5729.63|350
1728313260000|2024-10-07 15:01:00|5729.88|5729.38|5730.88|5730.38|5730.88|5730.38|5729.38|5728.88|392
1728313270000|2024-10-07 15:01:10|5730.63|5730.13|5731.13|5730.63|5731.38|5730.88|5730.38|5729.88|258
1728313280000|2024-10-07 15:01:20|5730.88|5730.38|5729.88|5729.38|5730.88|5730.38|5729.88|5729.38|228
1728313290000|2024-10-07 15:01:30|5730|5729.5|5729.63|5729.13|5730.13|5729.63|5729.13|5728.63|684
1728313300000|2024-10-07 15:01:40|5729.38|5728.88|5729.13|5728.63|5729.63|5729.13|5728.88|5728.38|242
1728313310000|2024-10-07 15:01:50|5729.38|5728.88|5729.63|5729.13|5729.88|5729.38|5729.25|5728.75|458
1728313320000|2024-10-07 15:02:00|5729.88|5729.38|5729.38|5728.88|5729.88|5729.38|5729.13|5728.63|239
1728313330000|2024-10-07 15:02:10|5729.63|5729.13|5728.63|5728.13|5729.63|5729.13|5728.63|5728.13|337
1728313340000|2024-10-07 15:02:20|5728.38|5727.88|5728.13|5727.63|5728.38|5727.88|5727.38|5726.88|807
1728313350000|2024-10-07 15:02:30|5728.38|5727.88|5727.38|5726.88|5728.38|5727.88|5726.63|5726.13|754
1728313360000|2024-10-07 15:02:40|5727.63|5727.13|5728.88|5728.38|5728.88|5728.38|5727.38|5726.88|325
1728313370000|2024-10-07 15:02:50|5729.13|5728.63|5729.13|5728.63|5729.13|5728.63|5728.88|5728.38|217
1728313380000|2024-10-07 15:03:00|5728.88|5728.38|5729.63|5729.13|5729.63|5729.13|5728.88|5728.38|537
1728313390000|2024-10-07 15:03:10|5729.38|5728.88|5729.63|5729.13|5730.13|5729.63|5729.13|5728.63|700
1728313400000|2024-10-07 15:03:20|5729.38|5728.88|5728.88|5728.38|5729.38|5728.88|5728.88|5728.38|304
1728313410000|2024-10-07 15:03:30|5729.13|5728.63|5729.63|5729.13|5729.88|5729.38|5729.13|5728.63|193
1728313420000|2024-10-07 15:03:40|5729.88|5729.38|5730.25|5729.75|5730.63|5730.13|5729.88|5729.38|336
1728313430000|2024-10-07 15:03:50|5730.13|5729.63|5729.63|5729.13|5730.38|5729.88|5729.38|5728.88|214
1728313440000|2024-10-07 15:04:00|5729.38|5728.88|5728.13|5727.63|5729.38|5728.88|5728.13|5727.63|423
1728313450000|2024-10-07 15:04:10|5728.38|5727.88|5728.63|5728.13|5728.63|5728.13|5728.25|5727.75|308
1728313460000|2024-10-07 15:04:20|5728.75|5728.25|5728.63|5728.13|5728.88|5728.38|5728.63|5728.13|223
1728313470000|2024-10-07 15:04:30|||||||||124
1728313480000|2024-10-07 15:04:40|5728.38|5727.88|5728.63|5728.13|5728.63|5728.13|5728.13|5727.63|283
1728313490000|2024-10-07 15:04:50|5728.38|5727.88|5729.13|5728.63|5729.13|5728.63|5728.38|5727.88|268
1728313500000|2024-10-07 15:05:00|5729.38|5728.88|5730.38|5729.88|5730.63|5730.13|5729.38|5728.88|616
1728313510000|2024-10-07 15:05:10|5730.5|5730|5729.13|5728.63|5730.63|5730.13|5728.88|5728.38|511
1728313520000|2024-10-07 15:05:20|5728.88|5728.38|5729.13|5728.63|5729.13|5728.63|5728.38|5727.88|381
1728313530000|2024-10-07 15:05:30|5729.25|5728.75|5729.38|5728.88|5729.63|5729.13|5729.25|5728.75|331
1728313540000|2024-10-07 15:05:40|5729.25|5728.75|5729.13|5728.63|5729.38|5728.88|5728.88|5728.38|255
1728313550000|2024-10-07 15:05:50|5728.88|5728.38|5728.88|5728.38|5729.13|5728.63|5728.63|5728.13|132
1728313560000|2024-10-07 15:06:00|5728.63|5728.13|5727.88|5727.38|5728.63|5728.13|5727.88|5727.38|332
1728313570000|2024-10-07 15:06:10|5728.13|5727.63|5727.38|5726.88|5728.13|5727.63|5727.38|5726.88|319
1728313580000|2024-10-07 15:06:20|5727.13|5726.63|5727.13|5726.63|5727.63|5727.13|5727.13|5726.63|278
1728313590000|2024-10-07 15:06:30|5726.88|5726.38|5726.88|5726.38|5727.38|5726.88|5726.88|5726.38|269
1728313600000|2024-10-07 15:06:40|5726.63|5726.13|5727.13|5726.63|5727.13|5726.63|5726.38|5725.88|506
1728313610000|2024-10-07 15:06:50|5726.88|5726.38|5727.38|5726.88|5727.38|5726.88|5726.88|5726.38|233
1728313620000|2024-10-07 15:07:00|5727.13|5726.63|5727.88|5727.38|5727.88|5727.38|5726.88|5726.38|330
1728313630000|2024-10-07 15:07:10|5728.13|5727.63|5727.88|5727.38|5728.13|5727.63|5727.63|5727.13|233
1728313640000|2024-10-07 15:07:20|5728.13|5727.63|5728.38|5727.88|5728.63|5728.13|5727.88|5727.38|184
1728313650000|2024-10-07 15:07:30|5728.5|5728|5728.13|5727.63|5728.5|5728|5728.13|5727.63|170
1728313660000|2024-10-07 15:07:40|5728.38|5727.88|5728.88|5728.38|5728.88|5728.38|5728.13|5727.63|285
1728313670000|2024-10-07 15:07:50|5729.13|5728.63|5729.88|5729.38|5729.88|5729.38|5729.13|5728.63|431
1728313680000|2024-10-07 15:08:00|5730.13|5729.63|5729.88|5729.38|5730.38|5729.88|5729.88|5729.38|482
1728313690000|2024-10-07 15:08:10|5730.13|5729.63|5730.63|5730.13|5730.63|5730.13|5730.13|5729.63|341
1728313700000|2024-10-07 15:08:20|5730.88|5730.38|5730.63|5730.13|5730.88|5730.38|5729.63|5729.13|459
1728313710000|2024-10-07 15:08:30|5730.88|5730.38|5730.88|5730.38|5730.88|5730.38|5730.63|5730.13|394
1728313720000|2024-10-07 15:08:40|5730.63|5730.13|5731.13|5730.63|5731.63|5731.13|5730.63|5730.13|731
1728313730000|2024-10-07 15:08:50|5731.38|5730.88|5731.63|5731.13|5731.63|5731.13|5731.13|5730.63|265
1728313740000|2024-10-07 15:09:00|5731.88|5731.38|5732.13|5731.63|5732.13|5731.63|5731.38|5730.88|338
1728313750000|2024-10-07 15:09:10|5732|5731.5|5730.63|5730.13|5732.13|5731.63|5730.63|5730.13|233
1728313760000|2024-10-07 15:09:20|5730.88|5730.38|5730.63|5730.13|5730.88|5730.38|5730.38|5729.88|259
1728313770000|2024-10-07 15:09:30|5730.38|5729.88|5730.38|5729.88|5730.88|5730.38|5730.38|5729.88|160
1728313780000|2024-10-07 15:09:40|5730.5|5730|5731.13|5730.63|5731.13|5730.63|5730.38|5729.88|108
1728313790000|2024-10-07 15:09:50|5731.38|5730.88|5731.63|5731.13|5731.63|5731.13|5731.38|5730.88|163
1728313800000|2024-10-07 15:10:00|5731.5|5731|5730.88|5730.38|5731.5|5731|5730.63|5730.13|223
1728313810000|2024-10-07 15:10:10|5731.13|5730.63|5730.63|5730.13|5731.13|5730.63|5730.38|5729.88|162
1728313820000|2024-10-07 15:10:20|5730.88|5730.38|5731.88|5731.38|5731.88|5731.38|5730.63|5730.13|199
1728313830000|2024-10-07 15:10:30|||||||||150
1728313840000|2024-10-07 15:10:40|5732.13|5731.63|5731.88|5731.38|5732.13|5731.63|5731.38|5730.88|190
1728313850000|2024-10-07 15:10:50|5732.13|5731.63|5732.38|5731.88|5732.63|5732.13|5732.13|5731.63|279
1728313860000|2024-10-07 15:11:00|5732.63|5732.13|5733.63|5733.13|5733.63|5733.13|5732.63|5732.13|573
1728313870000|2024-10-07 15:11:10|5733.38|5732.88|5732.63|5732.13|5733.38|5732.88|5732.38|5731.88|525
1728313880000|2024-10-07 15:11:20|5732.13|5731.63|5732.13|5731.63|5732.13|5731.63|5731.88|5731.38|225
1728313890000|2024-10-07 15:11:30|5732.38|5731.88|5732.13|5731.63|5732.38|5731.88|5731.88|5731.38|290
1728313900000|2024-10-07 15:11:40|5732.38|5731.88|5733.63|5733.13|5733.88|5733.38|5732.38|5731.88|504
1728313910000|2024-10-07 15:11:50|5733.88|5733.38|5733.38|5732.88|5733.88|5733.38|5733.38|5732.88|320
1728313920000|2024-10-07 15:12:00|5733.13|5732.63|5732.88|5732.38|5733.13|5732.63|5732.63|5732.13|229
1728313930000|2024-10-07 15:12:10|5733.38|5732.88|5734.38|5733.88|5734.38|5733.88|5733.38|5732.88|382
1728313940000|2024-10-07 15:12:20|5734.25|5733.75|5734.88|5734.38|5734.88|5734.38|5734.13|5733.63|522
1728313950000|2024-10-07 15:12:30|5734.63|5734.13|5734.63|5734.13|5734.88|5734.38|5734.63|5734.13|347
1728313960000|2024-10-07 15:12:40|5734.13|5733.63|5734.88|5734.38|5734.88|5734.38|5734.13|5733.63|419
1728313970000|2024-10-07 15:12:50|5734.63|5734.13|5734.88|5734.38|5734.88|5734.38|5734.38|5733.88|188
1728313980000|2024-10-07 15:13:00|5735.13|5734.63|5735.38|5734.88|5735.38|5734.88|5734.63|5734.13|451
1728313990000|2024-10-07 15:13:10|5735.13|5734.63|5735.63|5735.13|5735.63|5735.13|5735.13|5734.63|289
1728314000000|2024-10-07 15:13:20|5735.38|5734.88|5735.63|5735.13|5735.88|5735.38|5735.38|5734.88|344
1728314010000|2024-10-07 15:13:30|5735.88|5735.38|5735.13|5734.63|5735.88|5735.38|5735.13|5734.63|294
1728314020000|2024-10-07 15:13:40|5735.38|5734.88|5735.38|5734.88|5735.38|5734.88|5734.88|5734.38|450
1728314030000|2024-10-07 15:13:50|5735.25|5734.75|5734.88|5734.38|5735.25|5734.75|5734.63|5734.13|329
1728314040000|2024-10-07 15:14:00|5735.13|5734.63|5735.38|5734.88|5735.38|5734.88|5735.13|5734.63|151
1728314050000|2024-10-07 15:14:10|5735.25|5734.75|5734.88|5734.38|5735.25|5734.75|5734.88|5734.38|220
1728314060000|2024-10-07 15:14:20|5735.13|5734.63|5735.38|5734.88|5735.63|5735.13|5735.13|5734.63|306
1728314070000|2024-10-07 15:14:30|5735.63|5735.13|5735.63|5735.13|5735.88|5735.38|5735.63|5735.13|394
1728314080000|2024-10-07 15:14:40|5735.38|5734.88|5735.88|5735.38|5735.88|5735.38|5735.38|5734.88|269
1728314090000|2024-10-07 15:14:50|5735.63|5735.13|5735.38|5734.88|5735.63|5735.13|5735.38|5734.88|249
1728314100000|2024-10-07 15:15:00|5735.13|5734.63|5734.63|5734.13|5735.13|5734.63|5734.63|5734.13|416
1728314110000|2024-10-07 15:15:10|5734.75|5734.25|5734.38|5733.88|5735.13|5734.63|5734.38|5733.88|346
1728314120000|2024-10-07 15:15:20|5734.13|5733.63|5734.63|5734.13|5734.63|5734.13|5734.13|5733.63|221
1728314130000|2024-10-07 15:15:30|5734.88|5734.38|5735.13|5734.63|5735.13|5734.63|5734.88|5734.38|285
1728314140000|2024-10-07 15:15:40|5734.88|5734.38|5735.63|5735.13|5735.63|5735.13|5734.88|5734.38|216
1728314150000|2024-10-07 15:15:50|5735.38|5734.88|5735.13|5734.63|5735.63|5735.13|5735.13|5734.63|170
1728314160000|2024-10-07 15:16:00|5735.38|5734.88|5734.13|5733.63|5735.38|5734.88|5734.13|5733.63|454
1728314170000|2024-10-07 15:16:10|5734.38|5733.88|5734.38|5733.88|5734.63|5734.13|5734.13|5733.63|270
1728314180000|2024-10-07 15:16:20|5734.13|5733.63|5733.88|5733.38|5734.13|5733.63|5733.63|5733.13|423
1728314190000|2024-10-07 15:16:30|5734.13|5733.63|5734.13|5733.63|5734.38|5733.88|5733.88|5733.38|113
1728314200000|2024-10-07 15:16:40|5734.38|5733.88|5734.63|5734.13|5734.88|5734.38|5734.38|5733.88|177
1728314210000|2024-10-07 15:16:50|5734.88|5734.38|5734.38|5733.88|5734.88|5734.38|5734.38|5733.88|128
1728314220000|2024-10-07 15:17:00|5734.13|5733.63|5735.13|5734.63|5735.13|5734.63|5734.13|5733.63|325
1728314230000|2024-10-07 15:17:10|5735|5734.5|5734.88|5734.38|5735.13|5734.63|5734.38|5733.88|154
1728314240000|2024-10-07 15:17:20|5734.63|5734.13|5734.88|5734.38|5734.88|5734.38|5734.63|5734.13|82
1728314250000|2024-10-07 15:17:30|5734.75|5734.25|5734.88|5734.38|5735|5734.5|5734.75|5734.25|41
1728314260000|2024-10-07 15:17:40|5735.13|5734.63|5734.88|5734.38|5735.38|5734.88|5734.88|5734.38|187
1728314270000|2024-10-07 15:17:50|5735|5734.5|5734.88|5734.38|5735|5734.5|5734.63|5734.13|148
1728314280000|2024-10-07 15:18:00|5735.13|5734.63|5735.13|5734.63|5735.13|5734.63|5734.88|5734.38|173
1728314290000|2024-10-07 15:18:10|5735.38|5734.88|5735.38|5734.88|5735.63|5735.13|5735.13|5734.63|237
1728314300000|2024-10-07 15:18:20|5735.13|5734.63|5735.38|5734.88|5735.63|5735.13|5735.13|5734.63|468
1728314310000|2024-10-07 15:18:30|5735.63|5735.13|5735.63|5735.13|5735.63|5735.13|5735.63|5735.13|76
1728314320000|2024-10-07 15:18:40|5735.38|5734.88|5735.63|5735.13|5735.88|5735.38|5735.38|5734.88|239
1728314330000|2024-10-07 15:18:50|5735.88|5735.38|5736.63|5736.13|5736.88|5736.38|5735.88|5735.38|2950
1728314340000|2024-10-07 15:19:00|5736.88|5736.38|5736.63|5736.13|5736.88|5736.38|5736.38|5735.88|265
1728314350000|2024-10-07 15:19:10|5736.88|5736.38|5736.88|5736.38|5737.38|5736.88|5736.88|5736.38|352
1728314360000|2024-10-07 15:19:20|5736.63|5736.13|5735.88|5735.38|5736.63|5736.13|5735.88|5735.38|349
1728314370000|2024-10-07 15:19:30|5736.13|5735.63|5736.38|5735.88|5736.38|5735.88|5736.13|5735.63|177
1728314380000|2024-10-07 15:19:40|5736.63|5736.13|5736.88|5736.38|5736.88|5736.38|5736.63|5736.13|235
1728314390000|2024-10-07 15:19:50|5737.13|5736.63|5736.88|5736.38|5737.13|5736.63|5736.88|5736.38|120
1728314400000|2024-10-07 15:20:00|5736.63|5736.13|5736.75|5736.25|5737.13|5736.63|5736.63|5736.13|377
1728314410000|2024-10-07 15:20:10|5736.63|5736.13|5736.88|5736.38|5736.88|5736.38|5736.38|5735.88|139
1728314420000|2024-10-07 15:20:20|5737.13|5736.63|5736.38|5735.88|5737.13|5736.63|5736.13|5735.63|443
1728314430000|2024-10-07 15:20:30|5736.63|5736.13|5736.13|5735.63|5736.63|5736.13|5736.13|5735.63|182
1728314440000|2024-10-07 15:20:40|5736.38|5735.88|5737.38|5736.88|5737.63|5737.13|5736.38|5735.88|393
1728314450000|2024-10-07 15:20:50|5737.63|5737.13|5737.38|5736.88|5737.63|5737.13|5737.38|5736.88|150
1728314460000|2024-10-07 15:21:00|5737.13|5736.63|5736.63|5736.13|5737.13|5736.63|5736.13|5735.63|414
1728314470000|2024-10-07 15:21:10|5736.88|5736.38|5735.88|5735.38|5736.88|5736.38|5735.63|5735.13|462
1728314480000|2024-10-07 15:21:20|5736.13|5735.63|5736.38|5735.88|5736.38|5735.88|5735.88|5735.38|218
1728314490000|2024-10-07 15:21:30|5736.13|5735.63|5736.38|5735.88|5736.38|5735.88|5735.88|5735.38|107
1728314500000|2024-10-07 15:21:40|5736.63|5736.13|5736.13|5735.63|5736.63|5736.13|5735.88|5735.38|217
1728314510000|2024-10-07 15:21:50|5735.88|5735.38|5735.13|5734.63|5736.13|5735.63|5735.13|5734.63|351
1728314520000|2024-10-07 15:22:00|5735.38|5734.88|5736.13|5735.63|5736.13|5735.63|5735.13|5734.63|283
1728314530000|2024-10-07 15:22:10|5736.38|5735.88|5737.38|5736.88|5737.38|5736.88|5736.38|5735.88|202
1728314540000|2024-10-07 15:22:20|5737.63|5737.13|5737.63|5737.13|5737.88|5737.38|5737.38|5736.88|369
1728314550000|2024-10-07 15:22:30|5737.5|5737|5736.88|5736.38|5737.5|5737|5736.88|5736.38|193
1728314560000|2024-10-07 15:22:40|5737.13|5736.63|5737.38|5736.88|5737.38|5736.88|5737.13|5736.63|125
1728314570000|2024-10-07 15:22:50|5737.13|5736.63|5737.13|5736.63|5737.13|5736.63|5736.88|5736.38|129
1728314580000|2024-10-07 15:23:00|5737.38|5736.88|5737.38|5736.88|5737.88|5737.38|5737.25|5736.75|210
1728314590000|2024-10-07 15:23:10|5737.13|5736.63|5737.13|5736.63|5737.38|5736.88|5736.88|5736.38|225
1728314600000|2024-10-07 15:23:20|5737.38|5736.88|5737.13|5736.63|5737.38|5736.88|5737.13|5736.63|61
1728314610000|2024-10-07 15:23:30|5737.38|5736.88|5737.13|5736.63|5737.38|5736.88|5736.88|5736.38|116
1728314620000|2024-10-07 15:23:40|5737.38|5736.88|5737.13|5736.63|5737.38|5736.88|5736.88|5736.38|174
1728314630000|2024-10-07 15:23:50|5737.38|5736.88|5736.88|5736.38|5737.38|5736.88|5736.88|5736.38|112
1728314640000|2024-10-07 15:24:00|5736.63|5736.13|5736.13|5735.63|5736.63|5736.13|5735.63|5735.13|485
1728314650000|2024-10-07 15:24:10|5736.25|5735.75|5736.13|5735.63|5736.25|5735.75|5735.88|5735.38|229
1728314660000|2024-10-07 15:24:20|5736.38|5735.88|5736.13|5735.63|5736.38|5735.88|5735.63|5735.13|138
1728314670000|2024-10-07 15:24:30|5735.63|5735.13|5735.63|5735.13|5735.63|5735.13|5735.38|5734.88|279
1728314680000|2024-10-07 15:24:40|5735.75|5735.25|5736.13|5735.63|5736.13|5735.63|5735.75|5735.25|171
1728314690000|2024-10-07 15:24:50|5736.38|5735.88|5736.88|5736.38|5736.88|5736.38|5736.13|5735.63|283
1728314700000|2024-10-07 15:25:00|5736.63|5736.13|5736.63|5736.13|5736.88|5736.38|5736.38|5735.88|343
1728314710000|2024-10-07 15:25:10|5736.38|5735.88|5736.38|5735.88|5736.38|5735.88|5736.13|5735.63|240
1728314720000|2024-10-07 15:25:20|5736.5|5736|5736.38|5735.88|5736.63|5736.13|5736.38|5735.88|124
1728314730000|2024-10-07 15:25:30|5736.13|5735.63|5736.13|5735.63|5736.38|5735.88|5735.88|5735.38|280
1728314740000|2024-10-07 15:25:40|5736.38|5735.88|5736.63|5736.13|5736.88|5736.38|5736.38|5735.88|362
1728314750000|2024-10-07 15:25:50|5736.88|5736.38|5736.13|5735.63|5736.88|5736.38|5736.13|5735.63|459
1728314760000|2024-10-07 15:26:00|5736.88|5736.38|5737.13|5736.63|5737.13|5736.63|5736.63|5736.13|471
1728314770000|2024-10-07 15:26:10|5736.88|5736.38|5736.38|5735.88|5737|5736.5|5736.38|5735.88|481
1728314780000|2024-10-07 15:26:20|5736.63|5736.13|5736.63|5736.13|5736.63|5736.13|5736.63|5736.13|483
1728314790000|2024-10-07 15:26:30|5736.88|5736.38|5736.63|5736.13|5736.88|5736.38|5736.63|5736.13|195
1728314800000|2024-10-07 15:26:40|5736.38|5735.88|5736.38|5735.88|5736.63|5736.13|5736.38|5735.88|209
1728314810000|2024-10-07 15:26:50|5736.13|5735.63|5735.88|5735.38|5736.38|5735.88|5735.88|5735.38|174
1728314820000|2024-10-07 15:27:00|5735.63|5735.13|5735.38|5734.88|5735.63|5735.13|5735.38|5734.88|381
1728314830000|2024-10-07 15:27:10|5735.63|5735.13|5735.75|5735.25|5736.13|5735.63|5735.63|5735.13|137
1728314840000|2024-10-07 15:27:20|5735.88|5735.38|5736.63|5736.13|5736.63|5736.13|5735.88|5735.38|175
1728314850000|2024-10-07 15:27:30|5736.88|5736.38|5736.88|5736.38|5736.88|5736.38|5736.63|5736.13|84
1728314860000|2024-10-07 15:27:40|5737.13|5736.63|5737.38|5736.88|5737.63|5737.13|5737.13|5736.63|450
1728314870000|2024-10-07 15:27:50|5737.13|5736.63|5736.88|5736.38|5737.38|5736.88|5736.88|5736.38|179
1728314880000|2024-10-07 15:28:00|5737.13|5736.63|5737.63|5737.13|5737.63|5737.13|5737.13|5736.63|164
1728314890000|2024-10-07 15:28:10|5737.38|5736.88|5737.63|5737.13|5737.88|5737.38|5737.38|5736.88|451
1728314900000|2024-10-07 15:28:20|5737.88|5737.38|5737.13|5736.63|5737.88|5737.38|5737.13|5736.63|421
1728314910000|2024-10-07 15:28:30|5736.88|5736.38|5736.88|5736.38|5736.88|5736.38|5736.63|5736.13|197
1728314920000|2024-10-07 15:28:40|5736.63|5736.13|5736.63|5736.13|5736.63|5736.13|5736.63|5736.13|33
1728314930000|2024-10-07 15:28:50|5736.38|5735.88|5736.38|5735.88|5736.38|5735.88|5736.13|5735.63|190
1728314940000|2024-10-07 15:29:00|5736.13|5735.63|5735.63|5735.13|5736.38|5735.88|5735.38|5734.88|506
1728314950000|2024-10-07 15:29:10|5735.38|5734.88|5734.63|5734.13|5735.38|5734.88|5734.13|5733.63|952
1728314960000|2024-10-07 15:29:20|5734.5|5734|5735.38|5734.88|5735.38|5734.88|5734.13|5733.63|350
1728314970000|2024-10-07 15:29:30|5735.63|5735.13|5735.63|5735.13|5735.63|5735.13|5735.63|5735.13|342
1728314980000|2024-10-07 15:29:40|5735.88|5735.38|5735.63|5735.13|5735.88|5735.38|5735.38|5734.88|148
1728314990000|2024-10-07 15:29:50|5735.88|5735.38|5736.88|5736.38|5736.88|5736.38|5735.88|5735.38|476
1728315000000|2024-10-07 15:30:00|5737.13|5736.63|5736.88|5736.38|5737.38|5736.88|5736.63|5736.13|583
1728315010000|2024-10-07 15:30:10|5736.63|5736.13|5736.63|5736.13|5737.13|5736.63|5736.63|5736.13|284
1728315020000|2024-10-07 15:30:20|5736.88|5736.38|5736.13|5735.63|5736.88|5736.38|5736.13|5735.63|152
1728315030000|2024-10-07 15:30:30|5735.88|5735.38|5735.38|5734.88|5736.13|5735.63|5735.38|5734.88|262
1728315040000|2024-10-07 15:30:40|5735.63|5735.13|5735.88|5735.38|5736.13|5735.63|5735.63|5735.13|229
1728315050000|2024-10-07 15:30:50|5736.13|5735.63|5735.88|5735.38|5736.13|5735.63|5735.75|5735.25|113
1728315060000|2024-10-07 15:31:00|5736.13|5735.63|5737.13|5736.63|5737.13|5736.63|5736.13|5735.63|224
1728315070000|2024-10-07 15:31:10|5736.88|5736.38|5737.63|5737.13|5737.63|5737.13|5736.88|5736.38|361
1728315080000|2024-10-07 15:31:20|5737.38|5736.88|5736.88|5736.38|5737.38|5736.88|5736.75|5736.25|289
1728315090000|2024-10-07 15:31:30|5736.75|5736.25|5736.38|5735.88|5736.88|5736.38|5736.38|5735.88|107
1728315100000|2024-10-07 15:31:40|5736.13|5735.63|5735.63|5735.13|5736.13|5735.63|5735.63|5735.13|148
1728315110000|2024-10-07 15:31:50|5735.88|5735.38|5735.88|5735.38|5735.88|5735.38|5735.63|5735.13|214
1728315120000|2024-10-07 15:32:00|5736.13|5735.63|5736.13|5735.63|5736.38|5735.88|5735.88|5735.38|180
1728315130000|2024-10-07 15:32:10|5735.88|5735.38|5736.13|5735.63|5736.38|5735.88|5735.88|5735.38|260
1728315140000|2024-10-07 15:32:20|5735.88|5735.38|5735.63|5735.13|5735.88|5735.38|5735.38|5734.88|203
1728315150000|2024-10-07 15:32:30|5735.88|5735.38|5736.13|5735.63|5736.38|5735.88|5735.63|5735.13|197
1728315160000|2024-10-07 15:32:40|5736.38|5735.88|5735.63|5735.13|5736.38|5735.88|5735.63|5735.13|168
1728315170000|2024-10-07 15:32:50|5735.88|5735.38|5735.88|5735.38|5735.88|5735.38|5735.38|5734.88|184
1728315180000|2024-10-07 15:33:00|5735.63|5735.13|5734.38|5733.88|5735.63|5735.13|5734.38|5733.88|410
1728315190000|2024-10-07 15:33:10|5734.63|5734.13|5735.38|5734.88|5735.38|5734.88|5734.63|5734.13|208
1728315200000|2024-10-07 15:33:20|5735.5|5735|5735.63|5735.13|5735.88|5735.38|5735.5|5735|119
1728315210000|2024-10-07 15:33:30|5735.88|5735.38|5735.63|5735.13|5735.88|5735.38|5735.38|5734.88|78
1728315220000|2024-10-07 15:33:40|5735.88|5735.38|5736.63|5736.13|5736.88|5736.38|5735.88|5735.38|305
1728315230000|2024-10-07 15:33:50|5736.88|5736.38|5736.88|5736.38|5736.88|5736.38|5736.63|5736.13|75
1728315240000|2024-10-07 15:34:00|5736.63|5736.13|5736.13|5735.63|5736.63|5736.13|5736.13|5735.63|349
1728315250000|2024-10-07 15:34:10|5735.88|5735.38|5735.63|5735.13|5735.88|5735.38|5735.63|5735.13|95
1728315260000|2024-10-07 15:34:20|5735.88|5735.38|5736.63|5736.13|5736.63|5736.13|5735.88|5735.38|96
1728315270000|2024-10-07 15:34:30|5736.38|5735.88|5737.13|5736.63|5737.38|5736.88|5736.38|5735.88|139
1728315280000|2024-10-07 15:34:40|5737.38|5736.88|5737.13|5736.63|5737.63|5737.13|5736.88|5736.38|319
1728315290000|2024-10-07 15:34:50|5737.38|5736.88|5737.13|5736.63|5737.38|5736.88|5737.13|5736.63|210
1728315300000|2024-10-07 15:35:00|5737.38|5736.88|5737.38|5736.88|5737.88|5737.38|5737.13|5736.63|461
1728315310000|2024-10-07 15:35:10|5737.13|5736.63|5736.88|5736.38|5737.13|5736.63|5736.88|5736.38|258
1728315320000|2024-10-07 15:35:20|5736.63|5736.13|5735.88|5735.38|5736.63|5736.13|5735.88|5735.38|171
1728315330000|2024-10-07 15:35:30|5735.63|5735.13|5735.88|5735.38|5735.88|5735.38|5735.38|5734.88|327
1728315340000|2024-10-07 15:35:40|5735.63|5735.13|5735.13|5734.63|5735.63|5735.13|5735.13|5734.63|216
1728315350000|2024-10-07 15:35:50|5735.38|5734.88|5736.13|5735.63|5736.13|5735.63|5735.13|5734.63|361
1728315360000|2024-10-07 15:36:00|5736.25|5735.75|5736.13|5735.63|5736.38|5735.88|5735.88|5735.38|306
1728315370000|2024-10-07 15:36:10|5735.88|5735.38|5736.13|5735.63|5736.38|5735.88|5735.88|5735.38|324
1728315380000|2024-10-07 15:36:20|5736.38|5735.88|5736.38|5735.88|5736.63|5736.13|5736.13|5735.63|116
1728315390000|2024-10-07 15:36:30|5736.13|5735.63|5735.38|5734.88|5736.13|5735.63|5735.38|5734.88|259
1728315400000|2024-10-07 15:36:40|5735.63|5735.13|5735.63|5735.13|5735.63|5735.13|5735.38|5734.88|161
1728315410000|2024-10-07 15:36:50|5735.38|5734.88|5734.75|5734.25|5735.38|5734.88|5734.63|5734.13|330
1728315420000|2024-10-07 15:37:00|5734.63|5734.13|5734.63|5734.13|5735.13|5734.63|5734.38|5733.88|355
1728315430000|2024-10-07 15:37:10|5734.38|5733.88|5734.88|5734.38|5735.13|5734.63|5734.38|5733.88|329
1728315440000|2024-10-07 15:37:20|5734.63|5734.13|5734.38|5733.88|5734.63|5734.13|5734.13|5733.63|198
1728315450000|2024-10-07 15:37:30|5734.63|5734.13|5734.63|5734.13|5734.63|5734.13|5734.13|5733.63|220
1728315460000|2024-10-07 15:37:40|5734.88|5734.38|5734.63|5734.13|5734.88|5734.38|5734.63|5734.13|127
1728315470000|2024-10-07 15:37:50|5734.5|5734|5734.63|5734.13|5734.88|5734.38|5734.38|5733.88|184
1728315480000|2024-10-07 15:38:00|5734.88|5734.38|5735.88|5735.38|5735.88|5735.38|5734.88|5734.38|343
1728315490000|2024-10-07 15:38:10|5735.63|5735.13|5734.88|5734.38|5735.88|5735.38|5734.88|5734.38|173
1728315500000|2024-10-07 15:38:20|5734.63|5734.13|5734.38|5733.88|5734.88|5734.38|5734.38|5733.88|96
1728315510000|2024-10-07 15:38:30|5734.63|5734.13|5733.88|5733.38|5734.63|5734.13|5733.88|5733.38|229
1728315520000|2024-10-07 15:38:40|5733.63|5733.13|5733.88|5733.38|5734.13|5733.63|5733.38|5732.88|417
1728315530000|2024-10-07 15:38:50|5734.13|5733.63|5733.88|5733.38|5734.13|5733.63|5733.88|5733.38|102
1728315540000|2024-10-07 15:39:00|5734.13|5733.63|5734.38|5733.88|5734.38|5733.88|5733.63|5733.13|276
1728315550000|2024-10-07 15:39:10|5734.13|5733.63|5734.63|5734.13|5734.63|5734.13|5734.13|5733.63|151
1728315560000|2024-10-07 15:39:20|5734.38|5733.88|5734.13|5733.63|5734.38|5733.88|5734.13|5733.63|68
1728315570000|2024-10-07 15:39:30|5734|5733.5|5734.13|5733.63|5734.13|5733.63|5733.88|5733.38|112
1728315580000|2024-10-07 15:39:40|5733.88|5733.38|5734.13|5733.63|5734.13|5733.63|5733.88|5733.38|45
1728315590000|2024-10-07 15:39:50|5733.88|5733.38|5733.88|5733.38|5733.88|5733.38|5733.63|5733.13|198
1728315600000|2024-10-07 15:40:00|5734.13|5733.63|5734.63|5734.13|5734.88|5734.38|5733.88|5733.38|281
1728315610000|2024-10-07 15:40:10|5734.88|5734.38|5734.88|5734.38|5735.38|5734.88|5734.88|5734.38|362
1728315620000|2024-10-07 15:40:20|5735.13|5734.63|5735.88|5735.38|5735.88|5735.38|5735.13|5734.63|198
1728315630000|2024-10-07 15:40:30|5736.13|5735.63|5735.88|5735.38|5736.13|5735.63|5735.63|5735.13|139
1728315640000|2024-10-07 15:40:40|5736.13|5735.63|5736.63|5736.13|5736.63|5736.13|5735.88|5735.38|323
1728315650000|2024-10-07 15:40:50|5736.88|5736.38|5737.38|5736.88|5737.38|5736.88|5736.88|5736.38|251
1728315660000|2024-10-07 15:41:00|5737.63|5737.13|5737.38|5736.88|5737.63|5737.13|5737.13|5736.63|336
1728315670000|2024-10-07 15:41:10|5737.63|5737.13|5737.75|5737.25|5737.88|5737.38|5737.38|5736.88|306
1728315680000|2024-10-07 15:41:20|5737.88|5737.38|5737.88|5737.38|5737.88|5737.38|5737.63|5737.13|298
1728315690000|2024-10-07 15:41:30|5737.63|5737.13|5736.38|5735.88|5737.63|5737.13|5736.38|5735.88|308
1728315700000|2024-10-07 15:41:40|5735.88|5735.38|5736.13|5735.63|5736.38|5735.88|5735.88|5735.38|219
1728315710000|2024-10-07 15:41:50|5736.38|5735.88|5736.38|5735.88|5736.38|5735.88|5736.13|5735.63|195
1728315720000|2024-10-07 15:42:00|5736.13|5735.63|5735.88|5735.38|5736.13|5735.63|5735.38|5734.88|199
1728315730000|2024-10-07 15:42:10|5736.13|5735.63|5736.13|5735.63|5736.13|5735.63|5735.63|5735.13|125
1728315740000|2024-10-07 15:42:20|5736.38|5735.88|5736.38|5735.88|5736.38|5735.88|5736.13|5735.63|94
1728315750000|2024-10-07 15:42:30|5735.88|5735.38|5736.13|5735.63|5736.13|5735.63|5735.63|5735.13|70
1728315760000|2024-10-07 15:42:40|5735.88|5735.38|5736.13|5735.63|5736.38|5735.88|5735.88|5735.38|89
1728315770000|2024-10-07 15:42:50|5735.88|5735.38|5735.88|5735.38|5736.13|5735.63|5735.63|5735.13|104
1728315780000|2024-10-07 15:43:00|5736|5735.5|5734.88|5734.38|5736.13|5735.63|5734.88|5734.38|387
1728315790000|2024-10-07 15:43:10|5735.13|5734.63|5734.88|5734.38|5735.13|5734.63|5734.38|5733.88|149
1728315800000|2024-10-07 15:43:20|5735.13|5734.63|5734.88|5734.38|5735.13|5734.63|5734.88|5734.38|116
1728315810000|2024-10-07 15:43:30|5734.63|5734.13|5734.5|5734|5734.63|5734.13|5734.38|5733.88|186
1728315820000|2024-10-07 15:43:40|5734.38|5733.88|5734.38|5733.88|5734.63|5734.13|5734.13|5733.63|422
1728315830000|2024-10-07 15:43:50|5734.13|5733.63|5733.38|5732.88|5734.13|5733.63|5732.63|5732.13|658
1728315840000|2024-10-07 15:44:00|5732.88|5732.38|5733.38|5732.88|5733.38|5732.88|5732.88|5732.38|585
1728315850000|2024-10-07 15:44:10|5733.63|5733.13|5733.63|5733.13|5734.13|5733.63|5733.63|5733.13|435
1728315860000|2024-10-07 15:44:20|5733.88|5733.38|5733.63|5733.13|5734.13|5733.63|5733.63|5733.13|167
1728315870000|2024-10-07 15:44:30|5733.88|5733.38|5734.13|5733.63|5734.38|5733.88|5733.63|5733.13|276
1728315880000|2024-10-07 15:44:40|5734.38|5733.88|5733.88|5733.38|5734.38|5733.88|5733.63|5733.13|152
1728315890000|2024-10-07 15:44:50|5733.63|5733.13|5733.13|5732.63|5733.63|5733.13|5732.88|5732.38|277
1728315900000|2024-10-07 15:45:00|5733.38|5732.88|5733.13|5732.63|5733.38|5732.88|5733.13|5732.63|246
1728315910000|2024-10-07 15:45:10|5733.38|5732.88|5733.13|5732.63|5733.63|5733.13|5732.88|5732.38|388
1728315920000|2024-10-07 15:45:20|5732.88|5732.38|5733.13|5732.63|5733.13|5732.63|5732.63|5732.13|116
1728315930000|2024-10-07 15:45:30|5732.88|5732.38|5733.63|5733.13|5733.63|5733.13|5732.88|5732.38|147
1728315940000|2024-10-07 15:45:40|5733.88|5733.38|5734.38|5733.88|5734.38|5733.88|5733.88|5733.38|151
1728315950000|2024-10-07 15:45:50|5734.13|5733.63|5733.88|5733.38|5734.13|5733.63|5733.63|5733.13|159
1728315960000|2024-10-07 15:46:00|5733.63|5733.13|5734.13|5733.63|5734.13|5733.63|5733.63|5733.13|267
1728315970000|2024-10-07 15:46:10|5734.38|5733.88|5734.38|5733.88|5734.63|5734.13|5734.38|5733.88|325
1728315980000|2024-10-07 15:46:20|5734.63|5734.13|5734.38|5733.88|5734.63|5734.13|5734.38|5733.88|47
1728315990000|2024-10-07 15:46:30|5734.63|5734.13|5734.38|5733.88|5734.88|5734.38|5734.38|5733.88|320
1728316000000|2024-10-07 15:46:40|5733.88|5733.38|5733.63|5733.13|5733.88|5733.38|5733.38|5732.88|301
1728316010000|2024-10-07 15:46:50|5733.38|5732.88|5733.63|5733.13|5734|5733.5|5733.38|5732.88|82
1728316020000|2024-10-07 15:47:00|5733.38|5732.88|5733.13|5732.63|5733.63|5733.13|5732.88|5732.38|186
1728316030000|2024-10-07 15:47:10|5732.88|5732.38|5733.13|5732.63|5733.38|5732.88|5732.88|5732.38|152
1728316040000|2024-10-07 15:47:20|5733.38|5732.88|5732.88|5732.38|5733.38|5732.88|5732.88|5732.38|209
1728316050000|2024-10-07 15:47:30|5733.13|5732.63|5733.63|5733.13|5733.63|5733.13|5733.13|5732.63|189
1728316060000|2024-10-07 15:47:40|5733.38|5732.88|5734.38|5733.88|5734.38|5733.88|5733.38|5732.88|167
1728316070000|2024-10-07 15:47:50|5734.13|5733.63|5734.13|5733.63|5734.13|5733.63|5734.13|5733.63|85
1728316080000|2024-10-07 15:48:00|5733.88|5733.38|5733.88|5733.38|5734.13|5733.63|5733.63|5733.13|212
1728316090000|2024-10-07 15:48:10|5734.13|5733.63|5733.88|5733.38|5734.13|5733.63|5733.63|5733.13|91
1728316100000|2024-10-07 15:48:20|5733.63|5733.13|5733.88|5733.38|5733.88|5733.38|5733.63|5733.13|81
1728316110000|2024-10-07 15:48:30|5733.63|5733.13|5733.13|5732.63|5733.63|5733.13|5733.13|5732.63|216
1728316120000|2024-10-07 15:48:40|5733.25|5732.75|5733.13|5732.63|5733.25|5732.75|5732.63|5732.13|122
1728316130000|2024-10-07 15:48:50|5732.88|5732.38|5732.88|5732.38|5733.13|5732.63|5732.75|5732.25|109
1728316140000|2024-10-07 15:49:00|5732.63|5732.13|5733.38|5732.88|5733.38|5732.88|5732.63|5732.13|182
1728316150000|2024-10-07 15:49:10|5733.63|5733.13|5733.63|5733.13|5733.63|5733.13|5733.38|5732.88|130
1728316160000|2024-10-07 15:49:20|5733.75|5733.25|5732.88|5732.38|5733.88|5733.38|5732.88|5732.38|188
1728316170000|2024-10-07 15:49:30|5733|5732.5|5733.38|5732.88|5733.63|5733.13|5732.88|5732.38|90
1728316180000|2024-10-07 15:49:40|5733.5|5733|5733.63|5733.13|5733.63|5733.13|5733.38|5732.88|54
1728316190000|2024-10-07 15:49:50|5733.38|5732.88|5733.38|5732.88|5733.38|5732.88|5733.38|5732.88|119
1728316200000|2024-10-07 15:50:00|5733.13|5732.63|5732.88|5732.38|5733.13|5732.63|5732.38|5731.88|196
1728316210000|2024-10-07 15:50:10|5732.63|5732.13|5732.38|5731.88|5732.63|5732.13|5732.38|5731.88|353
1728316220000|2024-10-07 15:50:20|5732.63|5732.13|5732.63|5732.13|5732.88|5732.38|5732.63|5732.13|49
1728316230000|2024-10-07 15:50:30|5732.88|5732.38|5732.88|5732.38|5733.13|5732.63|5732.38|5731.88|358
1728316240000|2024-10-07 15:50:40|5733.13|5732.63|5733.13|5732.63|5733.13|5732.63|5732.88|5732.38|135
1728316250000|2024-10-07 15:50:50|5733.38|5732.88|5733.63|5733.13|5733.63|5733.13|5733.13|5732.63|141
1728316260000|2024-10-07 15:51:00|5733.38|5732.88|5733.13|5732.63|5733.63|5733.13|5733.13|5732.63|315
1728316270000|2024-10-07 15:51:10|5732.88|5732.38|5733.13|5732.63|5733.13|5732.63|5732.88|5732.38|95
1728316280000|2024-10-07 15:51:20|5733.25|5732.75|5734.13|5733.63|5734.13|5733.63|5733.13|5732.63|162
1728316290000|2024-10-07 15:51:30|5733.88|5733.38|5733.63|5733.13|5734.13|5733.63|5733.63|5733.13|201
1728316300000|2024-10-07 15:51:40|5733.38|5732.88|5733.38|5732.88|5733.38|5732.88|5733.38|5732.88|124
1728316310000|2024-10-07 15:51:50|5733.63|5733.13|5733.63|5733.13|5733.63|5733.13|5733.63|5733.13|66
1728316320000|2024-10-07 15:52:00|5733.88|5733.38|5733.38|5732.88|5734.13|5733.63|5733.38|5732.88|263
1728316330000|2024-10-07 15:52:10|5733.63|5733.13|5733.38|5732.88|5733.88|5733.38|5733.38|5732.88|95
1728316340000|2024-10-07 15:52:20|5733.63|5733.13|5733.13|5732.63|5733.63|5733.13|5733.13|5732.63|184
1728316350000|2024-10-07 15:52:30|5732.88|5732.38|5732.63|5732.13|5733.13|5732.63|5732.63|5732.13|84
1728316360000|2024-10-07 15:52:40|5732.38|5731.88|5732.63|5732.13|5732.63|5732.13|5732.13|5731.63|191
1728316370000|2024-10-07 15:52:50|5732.38|5731.88|5732.38|5731.88|5732.63|5732.13|5732.38|5731.88|176
1728316380000|2024-10-07 15:53:00|5732.13|5731.63|5731.88|5731.38|5732.13|5731.63|5731.63|5731.13|265
1728316390000|2024-10-07 15:53:10|5732.13|5731.63|5732.38|5731.88|5732.38|5731.88|5732.13|5731.63|124
1728316400000|2024-10-07 15:53:20|5732.63|5732.13|5732.63|5732.13|5732.63|5732.13|5732.38|5731.88|179
1728316410000|2024-10-07 15:53:30|5732.38|5731.88|5732.38|5731.88|5732.63|5732.13|5732.25|5731.75|172
1728316420000|2024-10-07 15:53:40|5732.63|5732.13|5732.63|5732.13|5732.63|5732.13|5732.38|5731.88|118
1728316430000|2024-10-07 15:53:50|5732.38|5731.88|5732.13|5731.63|5732.63|5732.13|5732.13|5731.63|103
1728316440000|2024-10-07 15:54:00|5731.63|5731.13|5731.88|5731.38|5731.88|5731.38|5731.38|5730.88|275
1728316450000|2024-10-07 15:54:10|5732.13|5731.63|5733.38|5732.88|5733.38|5732.88|5732.13|5731.63|245
1728316460000|2024-10-07 15:54:20|5733.63|5733.13|5733.88|5733.38|5733.88|5733.38|5733.63|5733.13|194
1728316470000|2024-10-07 15:54:30|5733.63|5733.13|5733.13|5732.63|5733.63|5733.13|5733.13|5732.63|152
1728316480000|2024-10-07 15:54:40|5733.38|5732.88|5733.63|5733.13|5733.63|5733.13|5733.13|5732.63|68
1728316490000|2024-10-07 15:54:50|5733.38|5732.88|5733.38|5732.88|5733.38|5732.88|5733.38|5732.88|81
1728316500000|2024-10-07 15:55:00|5733.88|5733.38|5731.88|5731.38|5733.88|5733.38|5731.75|5731.25|649
1728316510000|2024-10-07 15:55:10|5731.63|5731.13|5732.13|5731.63|5732.38|5731.88|5731.5|5731|294
1728316520000|2024-10-07 15:55:20|5731.88|5731.38|5731.38|5730.88|5732.13|5731.63|5731.13|5730.63|225
1728316530000|2024-10-07 15:55:30|5731.25|5730.75|5731.63|5731.13|5731.63|5731.13|5731.13|5730.63|417
1728316540000|2024-10-07 15:55:40|5731.38|5730.88|5731.38|5730.88|5731.88|5731.38|5731.13|5730.63|199
1728316550000|2024-10-07 15:55:50|5731.13|5730.63|5731.63|5731.13|5731.63|5731.13|5731.13|5730.63|109
1728316560000|2024-10-07 15:56:00|5731.38|5730.88|5731.13|5730.63|5731.38|5730.88|5730.88|5730.38|288
1728316570000|2024-10-07 15:56:10|5731.38|5730.88|5731.38|5730.88|5731.88|5731.38|5731.38|5730.88|200
1728316580000|2024-10-07 15:56:20|5731.63|5731.13|5731.63|5731.13|5731.63|5731.13|5731.38|5730.88|118
1728316590000|2024-10-07 15:56:30|5731.88|5731.38|5731.88|5731.38|5732.13|5731.63|5731.63|5731.13|174
1728316600000|2024-10-07 15:56:40|5731.63|5731.13|5731.38|5730.88|5731.63|5731.13|5731.38|5730.88|97
1728316610000|2024-10-07 15:56:50|5731.13|5730.63|5731.63|5731.13|5731.63|5731.13|5731.13|5730.63|97
1728316620000|2024-10-07 15:57:00|5731.38|5730.88|5731.13|5730.63|5731.38|5730.88|5730.88|5730.38|232
1728316630000|2024-10-07 15:57:10|5731.38|5730.88|5732.38|5731.88|5732.38|5731.88|5731.13|5730.63|134
1728316640000|2024-10-07 15:57:20|5732.13|5731.63|5731.88|5731.38|5732.13|5731.63|5731.63|5731.13|134
1728316650000|2024-10-07 15:57:30|5731.75|5731.25|5731.88|5731.38|5731.88|5731.38|5731.63|5731.13|92
1728316660000|2024-10-07 15:57:40|||||||||55
1728316670000|2024-10-07 15:57:50|5732.13|5731.63|5732.13|5731.63|5732.13|5731.63|5732.13|5731.63|35
1728316680000|2024-10-07 15:58:00|5731.88|5731.38|5731.88|5731.38|5732.13|5731.63|5731.88|5731.38|115
1728316690000|2024-10-07 15:58:10|5731.63|5731.13|5731.88|5731.38|5731.88|5731.38|5731.38|5730.88|112
1728316700000|2024-10-07 15:58:20|5731.63|5731.13|5732.13|5731.63|5732.13|5731.63|5731.63|5731.13|70
1728316710000|2024-10-07 15:58:30|5731.88|5731.38|5731.88|5731.38|5732.13|5731.63|5731.88|5731.38|85
1728316720000|2024-10-07 15:58:40|5731.63|5731.13|5732.38|5731.88|5732.38|5731.88|5731.63|5731.13|105
1728316730000|2024-10-07 15:58:50|5732.13|5731.63|5732.13|5731.63|5732.25|5731.75|5732.13|5731.63|89
1728316740000|2024-10-07 15:59:00|5732.38|5731.88|5732.13|5731.63|5732.38|5731.88|5732.13|5731.63|259
1728316750000|2024-10-07 15:59:10|5731.88|5731.38|5732.13|5731.63|5732.13|5731.63|5731.88|5731.38|61
1728316760000|2024-10-07 15:59:20|5731.88|5731.38|5731.88|5731.38|5731.88|5731.38|5731.63|5731.13|145
1728316770000|2024-10-07 15:59:30|5731.63|5731.13|5731.88|5731.38|5731.88|5731.38|5731.63|5731.13|88
1728316780000|2024-10-07 15:59:40|5732.13|5731.63|5731.88|5731.38|5732.13|5731.63|5731.88|5731.38|51
1728316790000|2024-10-07 15:59:50|5731.63|5731.13|5731.38|5730.88|5731.63|5731.13|5731.38|5730.88|75
1728316800000|2024-10-07 16:00:00|5731.63|5731.13|5731.13|5730.63|5731.88|5731.38|5730.88|5730.38|250
1728316810000|2024-10-07 16:00:10|5730.88|5730.38|5731.63|5731.13|5731.63|5731.13|5730.88|5730.38|221
1728316820000|2024-10-07 16:00:20|5731.38|5730.88|5731.13|5730.63|5731.38|5730.88|5730.88|5730.38|86
1728316830000|2024-10-07 16:00:30|5730.88|5730.38|5731.13|5730.63|5731.38|5730.88|5730.88|5730.38|201
1728316840000|2024-10-07 16:00:40|5731.38|5730.88|5731.38|5730.88|5731.38|5730.88|5731|5730.5|122
1728316850000|2024-10-07 16:00:50|5731.63|5731.13|5731.63|5731.13|5731.88|5731.38|5731.38|5730.88|207
1728316860000|2024-10-07 16:01:00|5731.38|5730.88|5731.63|5731.13|5731.88|5731.38|5731.38|5730.88|86
1728316870000|2024-10-07 16:01:10|5731.38|5730.88|5730.88|5730.38|5731.63|5731.13|5730.88|5730.38|165
1728316880000|2024-10-07 16:01:20|5731.13|5730.63|5730.63|5730.13|5731.13|5730.63|5730.38|5729.88|639
1728316890000|2024-10-07 16:01:30|5730.38|5729.88|5731.13|5730.63|5731.13|5730.63|5730.38|5729.88|253
1728316900000|2024-10-07 16:01:40|5730.88|5730.38|5730.88|5730.38|5731.13|5730.63|5730.88|5730.38|381
1728316910000|2024-10-07 16:01:50|5730.63|5730.13|5730.63|5730.13|5730.63|5730.13|5730.38|5729.88|163
1728316920000|2024-10-07 16:02:00|5730.75|5730.25|5730.63|5730.13|5731.13|5730.63|5730.63|5730.13|298
1728316930000|2024-10-07 16:02:10|5730.38|5729.88|5730.13|5729.63|5730.63|5730.13|5730.13|5729.63|249
1728316940000|2024-10-07 16:02:20|5729.88|5729.38|5729.38|5728.88|5729.88|5729.38|5728.38|5727.88|803
1728316950000|2024-10-07 16:02:30|5729.63|5729.13|5729.88|5729.38|5729.88|5729.38|5729.63|5729.13|225
1728316960000|2024-10-07 16:02:40|5729.63|5729.13|5728.88|5728.38|5729.88|5729.38|5728.88|5728.38|250
1728316970000|2024-10-07 16:02:50|5728.63|5728.13|5729.38|5728.88|5729.38|5728.88|5728.63|5728.13|143
1728316980000|2024-10-07 16:03:00|5729.5|5729|5729.38|5728.88|5729.88|5729.38|5729.38|5728.88|126
1728316990000|2024-10-07 16:03:10|5729.13|5728.63|5729.63|5729.13|5729.63|5729.13|5729.13|5728.63|136
1728317000000|2024-10-07 16:03:20|5729.38|5728.88|5729.13|5728.63|5729.63|5729.13|5729|5728.5|189
1728317010000|2024-10-07 16:03:30|5729.38|5728.88|5729.13|5728.63|5729.63|5729.13|5728.88|5728.38|211
1728317020000|2024-10-07 16:03:40|5728.88|5728.38|5728.88|5728.38|5729.38|5728.88|5728.63|5728.13|239
1728317030000|2024-10-07 16:03:50|||||||||48
1728317040000|2024-10-07 16:04:00|5728.63|5728.13|5728.63|5728.13|5728.88|5728.38|5728.38|5727.88|403
1728317050000|2024-10-07 16:04:10|5728.75|5728.25|5728.88|5728.38|5729.13|5728.63|5728.75|5728.25|269
1728317060000|2024-10-07 16:04:20|5728.63|5728.13|5729.13|5728.63|5729.13|5728.63|5728.63|5728.13|136
1728317070000|2024-10-07 16:04:30|5728.88|5728.38|5729.13|5728.63|5729.13|5728.63|5728.88|5728.38|122
1728317080000|2024-10-07 16:04:40|5729.38|5728.88|5729.63|5729.13|5729.63|5729.13|5729.38|5728.88|177
1728317090000|2024-10-07 16:04:50|5729.88|5729.38|5729.38|5728.88|5729.88|5729.38|5729.38|5728.88|217
1728317100000|2024-10-07 16:05:00|5729.63|5729.13|5729.13|5728.63|5730.13|5729.63|5729.13|5728.63|262
1728317110000|2024-10-07 16:05:10|5729.38|5728.88|5729.88|5729.38|5729.88|5729.38|5729.25|5728.75|116
1728317120000|2024-10-07 16:05:20|5729.63|5729.13|5730.38|5729.88|5730.38|5729.88|5729.63|5729.13|192
1728317130000|2024-10-07 16:05:30|5730.13|5729.63|5729.88|5729.38|5730.13|5729.63|5729.88|5729.38|114
1728317140000|2024-10-07 16:05:40|5730.13|5729.63|5730.13|5729.63|5730.13|5729.63|5730.13|5729.63|55
1728317150000|2024-10-07 16:05:50|5729.88|5729.38|5729.88|5729.38|5729.88|5729.38|5729.63|5729.13|119
1728317160000|2024-10-07 16:06:00|5729.63|5729.13|5729.38|5728.88|5729.63|5729.13|5729.13|5728.63|380
1728317170000|2024-10-07 16:06:10|5729.63|5729.13|5729.38|5728.88|5729.63|5729.13|5729.13|5728.63|220
1728317180000|2024-10-07 16:06:20|5729.13|5728.63|5729.13|5728.63|5729.38|5728.88|5729.13|5728.63|58
1728317190000|2024-10-07 16:06:30|5729.38|5728.88|5729.63|5729.13|5729.88|5729.38|5729.38|5728.88|232
1728317200000|2024-10-07 16:06:40|5729.38|5728.88|5728.88|5728.38|5729.38|5728.88|5728.88|5728.38|208
1728317210000|2024-10-07 16:06:50|5728.63|5728.13|5728.63|5728.13|5728.63|5728.13|5728.63|5728.13|325
1728317220000|2024-10-07 16:07:00|5728.38|5727.88|5729.13|5728.63|5729.13|5728.63|5728.38|5727.88|254
1728317230000|2024-10-07 16:07:10|5728.88|5728.38|5729.38|5728.88|5729.38|5728.88|5728.88|5728.38|122
1728317240000|2024-10-07 16:07:20|5729.13|5728.63|5729.38|5728.88|5729.38|5728.88|5729.13|5728.63|226
1728317250000|2024-10-07 16:07:30|5729.13|5728.63|5729|5728.5|5729.13|5728.63|5728.88|5728.38|116
1728317260000|2024-10-07 16:07:40|5728.88|5728.38|5729.13|5728.63|5729.13|5728.63|5728.88|5728.38|51
1728317270000|2024-10-07 16:07:50|5729.38|5728.88|5729.63|5729.13|5729.63|5729.13|5729.25|5728.75|87
1728317280000|2024-10-07 16:08:00|5729.88|5729.38|5729.38|5728.88|5729.88|5729.38|5729.38|5728.88|136
1728317290000|2024-10-07 16:08:10|5729.13|5728.63|5729.63|5729.13|5729.63|5729.13|5729.13|5728.63|158
1728317300000|2024-10-07 16:08:20|5729.5|5729|5728.88|5728.38|5729.63|5729.13|5728.88|5728.38|162
1728317310000|2024-10-07 16:08:30|5728.63|5728.13|5728.38|5727.88|5728.63|5728.13|5728.13|5727.63|341
1728317320000|2024-10-07 16:08:40|5728.13|5727.63|5728.13|5727.63|5728.13|5727.63|5727.88|5727.38|334
1728317330000|2024-10-07 16:08:50|5727.88|5727.38|5728.38|5727.88|5728.38|5727.88|5727.88|5727.38|203
1728317340000|2024-10-07 16:09:00|5728.13|5727.63|5728.13|5727.63|5728.13|5727.63|5727.63|5727.13|551
1728317350000|2024-10-07 16:09:10|5727.88|5727.38|5727.88|5727.38|5728.13|5727.63|5727.63|5727.13|178
1728317360000|2024-10-07 16:09:20|5727.63|5727.13|5727.88|5727.38|5728.13|5727.63|5727.63|5727.13|207
1728317370000|2024-10-07 16:09:30|5727.63|5727.13|5727.38|5726.88|5727.88|5727.38|5727.38|5726.88|529
1728317380000|2024-10-07 16:09:40|5727.13|5726.63|5726.88|5726.38|5727.13|5726.63|5726.38|5725.88|1061
1728317390000|2024-10-07 16:09:50|5727.38|5726.88|5727.63|5727.13|5727.63|5727.13|5727.38|5726.88|355
1728317400000|2024-10-07 16:10:00|5727.38|5726.88|5723.13|5722.63|5727.38|5726.88|5723.13|5722.63|3024
1728317410000|2024-10-07 16:10:10|5722.13|5721.63|5724.88|5724.38|5724.88|5724.38|5721.63|5721.13|2471
1728317420000|2024-10-07 16:10:20|5724.63|5724.13|5724.63|5724.13|5724.88|5724.38|5724.13|5723.63|921
1728317430000|2024-10-07 16:10:30|5724.88|5724.38|5725.13|5724.63|5725.38|5724.88|5724.38|5723.88|957
1728317440000|2024-10-07 16:10:40|5725.38|5724.88|5725.88|5725.38|5726.13|5725.63|5725.38|5724.88|582
1728317450000|2024-10-07 16:10:50|5725.63|5725.13|5726.38|5725.88|5726.38|5725.88|5725.63|5725.13|234
1728317460000|2024-10-07 16:11:00|5726.13|5725.63|5725.63|5725.13|5726.63|5726.13|5725.13|5724.63|1013
1728317470000|2024-10-07 16:11:10|5725.88|5725.38|5725.63|5725.13|5726.13|5725.63|5725.13|5724.63|521
1728317480000|2024-10-07 16:11:20|5725.5|5725|5725.13|5724.63|5725.5|5725|5724.88|5724.38|387
1728317490000|2024-10-07 16:11:30|5724.88|5724.38|5725.13|5724.63|5725.38|5724.88|5724.88|5724.38|364
1728317500000|2024-10-07 16:11:40|5724.88|5724.38|5725.38|5724.88|5725.38|5724.88|5724.88|5724.38|423
1728317510000|2024-10-07 16:11:50|5725.63|5725.13|5725.88|5725.38|5725.88|5725.38|5725.63|5725.13|91
1728317520000|2024-10-07 16:12:00|5725.63|5725.13|5725.13|5724.63|5725.63|5725.13|5725.13|5724.63|234
1728317530000|2024-10-07 16:12:10|5725.38|5724.88|5725.38|5724.88|5725.38|5724.88|5725.38|5724.88|43
1728317540000|2024-10-07 16:12:20|5725.63|5725.13|5725.38|5724.88|5725.63|5725.13|5725.38|5724.88|330
1728317550000|2024-10-07 16:12:30|5725.13|5724.63|5724.38|5723.88|5725.38|5724.88|5724.13|5723.63|811
1728317560000|2024-10-07 16:12:40|5724.13|5723.63|5723.88|5723.38|5724.13|5723.63|5723.38|5722.88|607
1728317570000|2024-10-07 16:12:50|5724.13|5723.63|5724.63|5724.13|5724.63|5724.13|5724.13|5723.63|251
1728317580000|2024-10-07 16:13:00|5724.88|5724.38|5725.88|5725.38|5725.88|5725.38|5724.88|5724.38|324
1728317590000|2024-10-07 16:13:10|5725.63|5725.13|5726.13|5725.63|5726.13|5725.63|5725.63|5725.13|227
1728317600000|2024-10-07 16:13:20|5726.38|5725.88|5726.63|5726.13|5726.63|5726.13|5726.38|5725.88|1295
1728317610000|2024-10-07 16:13:30|5727.63|5727.13|5727.13|5726.63|5727.63|5727.13|5726.63|5726.13|1821
1728317620000|2024-10-07 16:13:40|5727.38|5726.88|5727.13|5726.63|5727.38|5726.88|5727.13|5726.63|235
1728317630000|2024-10-07 16:13:50|||||||||161
1728317640000|2024-10-07 16:14:00|5727.38|5726.88|5728.13|5727.63|5728.13|5727.63|5727.38|5726.88|335
1728317650000|2024-10-07 16:14:10|5728.38|5727.88|5728.88|5728.38|5728.88|5728.38|5728.38|5727.88|578
1728317660000|2024-10-07 16:14:20|5728.63|5728.13|5728.38|5727.88|5728.88|5728.38|5728.38|5727.88|425
1728317670000|2024-10-07 16:14:30|5728.5|5728|5728.63|5728.13|5729.13|5728.63|5728.38|5727.88|579
1728317680000|2024-10-07 16:14:40|5728.88|5728.38|5728.63|5728.13|5728.88|5728.38|5728.63|5728.13|245
1728317690000|2024-10-07 16:14:50|||||||||213
1728317700000|2024-10-07 16:15:00|5728.38|5727.88|5728.88|5728.38|5728.88|5728.38|5728.13|5727.63|388
1728317710000|2024-10-07 16:15:10|5729.13|5728.63|5729.13|5728.63|5729.38|5728.88|5728.63|5728.13|743
1728317720000|2024-10-07 16:15:20|5728.88|5728.38|5729.13|5728.63|5729.38|5728.88|5728.88|5728.38|389
1728317730000|2024-10-07 16:15:30|5728.88|5728.38|5728.38|5727.88|5728.88|5728.38|5728.38|5727.88|269
1728317740000|2024-10-07 16:15:40|5728.63|5728.13|5728.88|5728.38|5729.13|5728.63|5728.63|5728.13|199
1728317750000|2024-10-07 16:15:50|5729.13|5728.63|5729.13|5728.63|5729.38|5728.88|5728.88|5728.38|300
1728317760000|2024-10-07 16:16:00|5729.38|5728.88|5729.13|5728.63|5729.63|5729.13|5729.13|5728.63|393
1728317770000|2024-10-07 16:16:10|5729.38|5728.88|5729.38|5728.88|5729.63|5729.13|5729.38|5728.88|420
1728317780000|2024-10-07 16:16:20|5729.63|5729.13|5729.88|5729.38|5729.88|5729.38|5729.63|5729.13|125
1728317790000|2024-10-07 16:16:30|5730.13|5729.63|5729.88|5729.38|5730.13|5729.63|5729.63|5729.13|291
1728317800000|2024-10-07 16:16:40|5729.63|5729.13|5729.63|5729.13|5729.88|5729.38|5729.63|5729.13|438
1728317810000|2024-10-07 16:16:50|5729.88|5729.38|5729.63|5729.13|5729.88|5729.38|5729.63|5729.13|260
1728317820000|2024-10-07 16:17:00|5729.88|5729.38|5729.63|5729.13|5729.88|5729.38|5729.63|5729.13|289
1728317830000|2024-10-07 16:17:10|5729.38|5728.88|5730.13|5729.63|5730.13|5729.63|5729.38|5728.88|499
1728317840000|2024-10-07 16:17:20|||||||||49
1728317850000|2024-10-07 16:17:30|5730.38|5729.88|5730.63|5730.13|5730.88|5730.38|5730.38|5729.88|413
1728317860000|2024-10-07 16:17:40|5730.88|5730.38|5730.88|5730.38|5731.13|5730.63|5730.63|5730.13|370
1728317870000|2024-10-07 16:17:50|5731.13|5730.63|5731.13|5730.63|5731.13|5730.63|5731.13|5730.63|307
1728317880000|2024-10-07 16:18:00|5730.88|5730.38|5730.88|5730.38|5731.13|5730.63|5730.88|5730.38|230
1728317890000|2024-10-07 16:18:10|5731.13|5730.63|5730.63|5730.13|5731.13|5730.63|5730.63|5730.13|298
1728317900000|2024-10-07 16:18:20|5730.88|5730.38|5730.88|5730.38|5731.13|5730.63|5730.88|5730.38|175
1728317910000|2024-10-07 16:18:30|5731.13|5730.63|5731.13|5730.63|5731.13|5730.63|5731.13|5730.63|207
1728317920000|2024-10-07 16:18:40|5730.88|5730.38|5730.63|5730.13|5731.13|5730.63|5730.63|5730.13|379
1728317930000|2024-10-07 16:18:50|||||||||330
1728317940000|2024-10-07 16:19:00|5731.38|5730.88|5731.38|5730.88|5731.88|5731.38|5730.88|5730.38|2053
1728317950000|2024-10-07 16:19:10|5731.13|5730.63|5730.88|5730.38|5731.13|5730.63|5730.88|5730.38|167
1728317960000|2024-10-07 16:19:20|5730.75|5730.25|5730.88|5730.38|5730.88|5730.38|5730.75|5730.25|144
1728317970000|2024-10-07 16:19:30|5731.13|5730.63|5731|5730.5|5731.13|5730.63|5730.88|5730.38|168
1728317980000|2024-10-07 16:19:40|5730.88|5730.38|5730.88|5730.38|5731.13|5730.63|5730.88|5730.38|13
1728317990000|2024-10-07 16:19:50|5730.63|5730.13|5730.63|5730.13|5730.63|5730.13|5730.38|5729.88|209
1728318000000|2024-10-07 16:20:00|5730.38|5729.88|5730.38|5729.88|5730.38|5729.88|5730.13|5729.63|288
1728318010000|2024-10-07 16:20:10|5730.63|5730.13|5730.38|5729.88|5730.63|5730.13|5730.13|5729.63|160
1728318020000|2024-10-07 16:20:20|5730.13|5729.63|5729.63|5729.13|5730.38|5729.88|5729.63|5729.13|425
1728318030000|2024-10-07 16:20:30|5729.88|5729.38|5729.63|5729.13|5729.88|5729.38|5729.38|5728.88|327
1728318040000|2024-10-07 16:20:40|5729.88|5729.38|5729.88|5729.38|5729.88|5729.38|5729.63|5729.13|280
1728318050000|2024-10-07 16:20:50|5730.13|5729.63|5730.38|5729.88|5730.63|5730.13|5730.13|5729.63|283
1728318060000|2024-10-07 16:21:00|5730.13|5729.63|5730.13|5729.63|5730.38|5729.88|5730.13|5729.63|166
1728318070000|2024-10-07 16:21:10|5730.38|5729.88|5730.88|5730.38|5730.88|5730.38|5730.38|5729.88|368
1728318080000|2024-10-07 16:21:20|5731|5730.5|5730.88|5730.38|5731|5730.5|5730.63|5730.13|135
1728318090000|2024-10-07 16:21:30|5730.63|5730.13|5730.63|5730.13|5730.88|5730.38|5730.63|5730.13|136
1728318100000|2024-10-07 16:21:40|5730.75|5730.25|5730.63|5730.13|5730.75|5730.25|5730.38|5729.88|146
1728318110000|2024-10-07 16:21:50|5730.88|5730.38|5731.13|5730.63|5731.13|5730.63|5730.63|5730.13|55
1728318120000|2024-10-07 16:22:00|5730.88|5730.38|5730.88|5730.38|5731.13|5730.63|5730.88|5730.38|211
1728318130000|2024-10-07 16:22:10|5731.13|5730.63|5730.88|5730.38|5731.13|5730.63|5730.88|5730.38|58
1728318140000|2024-10-07 16:22:20|5730.75|5730.25|5731.13|5730.63|5731.13|5730.63|5730.75|5730.25|209
1728318150000|2024-10-07 16:22:30|||||||||102
1728318160000|2024-10-07 16:22:40|5731.38|5730.88|5731.88|5731.38|5731.88|5731.38|5731.38|5730.88|288
1728318170000|2024-10-07 16:22:50|5731.63|5731.13|5731.88|5731.38|5731.88|5731.38|5731.5|5731|304
1728318180000|2024-10-07 16:23:00|5732.13|5731.63|5732.13|5731.63|5732.13|5731.63|5731.88|5731.38|334
1728318190000|2024-10-07 16:23:10|5731.88|5731.38|5731.63|5731.13|5731.88|5731.38|5731.63|5731.13|202
1728318200000|2024-10-07 16:23:20|5731.5|5731|5731.63|5731.13|5731.63|5731.13|5731.38|5730.88|116
1728318210000|2024-10-07 16:23:30|5731.38|5730.88|5731.38|5730.88|5731.38|5730.88|5731.38|5730.88|53
1728318220000|2024-10-07 16:23:40|5731.13|5730.63|5730.63|5730.13|5731.13|5730.63|5730.63|5730.13|236
1728318230000|2024-10-07 16:23:50|5730.25|5729.75|5730.38|5729.88|5730.63|5730.13|5730.13|5729.63|288
1728318240000|2024-10-07 16:24:00|5730.13|5729.63|5730.63|5730.13|5730.63|5730.13|5730.13|5729.63|89
1728318250000|2024-10-07 16:24:10|5730.5|5730|5730.63|5730.13|5730.63|5730.13|5730.5|5730|296
1728318260000|2024-10-07 16:24:20|5730.75|5730.25|5731.13|5730.63|5731.13|5730.63|5730.75|5730.25|138
1728318270000|2024-10-07 16:24:30|5731.38|5730.88|5731.38|5730.88|5731.63|5731.13|5731.38|5730.88|296
1728318280000|2024-10-07 16:24:40|||||||||54
1728318290000|2024-10-07 16:24:50|||||||||27
1728318300000|2024-10-07 16:25:00|5731.63|5731.13|5731.38|5730.88|5731.63|5731.13|5731.38|5730.88|98
1728318310000|2024-10-07 16:25:10|5731.63|5731.13|5731.38|5730.88|5731.63|5731.13|5731.38|5730.88|128
1728318320000|2024-10-07 16:25:20|5731.13|5730.63|5730.88|5730.38|5731.13|5730.63|5730.88|5730.38|126
1728318330000|2024-10-07 16:25:30|||||||||63
1728318340000|2024-10-07 16:25:40|5730.75|5730.25|5731.13|5730.63|5731.13|5730.63|5730.75|5730.25|121
1728318350000|2024-10-07 16:25:50|5731.38|5730.88|5731.13|5730.63|5731.38|5730.88|5731.13|5730.63|123
1728318360000|2024-10-07 16:26:00|5731.38|5730.88|5731.38|5730.88|5731.63|5731.13|5731.38|5730.88|83
1728318370000|2024-10-07 16:26:10|5731.63|5731.13|5731.13|5730.63|5731.63|5731.13|5731|5730.5|80
1728318380000|2024-10-07 16:26:20|5731|5730.5|5731.38|5730.88|5731.38|5730.88|5731|5730.5|170
1728318390000|2024-10-07 16:26:30|5731.13|5730.63|5730.88|5730.38|5731.25|5730.75|5730.88|5730.38|127
1728318400000|2024-10-07 16:26:40|5731.13|5730.63|5730.88|5730.38|5731.13|5730.63|5730.88|5730.38|40
1728318410000|2024-10-07 16:26:50|5731.13|5730.63|5731.13|5730.63|5731.13|5730.63|5731.13|5730.63|60
1728318420000|2024-10-07 16:27:00|5731.38|5730.88|5731.38|5730.88|5731.38|5730.88|5731.13|5730.63|50
1728318430000|2024-10-07 16:27:10|5731.13|5730.63|5731.38|5730.88|5731.38|5730.88|5731.13|5730.63|98
1728318440000|2024-10-07 16:27:20|||||||||4
1728318450000|2024-10-07 16:27:30|||||||||28
1728318460000|2024-10-07 16:27:40|5731.13|5730.63|5730.63|5730.13|5731.13|5730.63|5730.38|5729.88|492
1728318470000|2024-10-07 16:27:50|5730.38|5729.88|5730.63|5730.13|5730.88|5730.38|5730.38|5729.88|74
1728318480000|2024-10-07 16:28:00|5730.88|5730.38|5730.63|5730.13|5731.13|5730.63|5730.63|5730.13|93
1728318490000|2024-10-07 16:28:10|5730.88|5730.38|5730.88|5730.38|5731.13|5730.63|5730.88|5730.38|91
1728318500000|2024-10-07 16:28:20|5730.63|5730.13|5730.63|5730.13|5730.63|5730.13|5730.63|5730.13|142
1728318510000|2024-10-07 16:28:30|5730.38|5729.88|5730.38|5729.88|5730.38|5729.88|5730.38|5729.88|46
1728318520000|2024-10-07 16:28:40|5730.63|5730.13|5730.38|5729.88|5730.63|5730.13|5730.38|5729.88|81
1728318530000|2024-10-07 16:28:50|5730.13|5729.63|5730.38|5729.88|5730.63|5730.13|5730.13|5729.63|100
1728318540000|2024-10-07 16:29:00|5730.13|5729.63|5730.63|5730.13|5730.63|5730.13|5730.13|5729.63|149
1728318550000|2024-10-07 16:29:10|5730.5|5730|5730.63|5730.13|5730.63|5730.13|5730.38|5729.88|43
1728318560000|2024-10-07 16:29:20|||||||||3
1728318570000|2024-10-07 16:29:30|5730.38|5729.88|5730.13|5729.63|5730.63|5730.13|5730.13|5729.63|103
1728318580000|2024-10-07 16:29:40|5730.38|5729.88|5730.38|5729.88|5730.38|5729.88|5730.13|5729.63|165
1728318590000|2024-10-07 16:29:50|5730.13|5729.63|5730.13|5729.63|5730.13|5729.63|5729.88|5729.38|171
1728318600000|2024-10-07 16:30:00|5729.88|5729.38|5730.38|5729.88|5730.63|5730.13|5729.88|5729.38|182
1728318610000|2024-10-07 16:30:10|5730.13|5729.63|5730.63|5730.13|5730.63|5730.13|5730.13|5729.63|89
1728318620000|2024-10-07 16:30:20|5730.38|5729.88|5730.38|5729.88|5730.63|5730.13|5730.38|5729.88|109
1728318630000|2024-10-07 16:30:30|5730.13|5729.63|5729.63|5729.13|5730.13|5729.63|5729.63|5729.13|169
1728318640000|2024-10-07 16:30:40|5729.38|5728.88|5729.38|5728.88|5729.38|5728.88|5729.13|5728.63|344
1728318650000|2024-10-07 16:30:50|5729.13|5728.63|5729.38|5728.88|5729.38|5728.88|5729.13|5728.63|224
1728318660000|2024-10-07 16:31:00|5729.13|5728.63|5728.88|5728.38|5729.38|5728.88|5728.63|5728.13|350
1728318670000|2024-10-07 16:31:10|5729.13|5728.63|5728.88|5728.38|5729.13|5728.63|5728.63|5728.13|216
1728318680000|2024-10-07 16:31:20|5728.63|5728.13|5728.63|5728.13|5728.88|5728.38|5728.63|5728.13|154
1728318690000|2024-10-07 16:31:30|5728.13|5727.63|5727.63|5727.13|5728.13|5727.63|5727.63|5727.13|529
1728318700000|2024-10-07 16:31:40|5728.13|5727.63|5728.38|5727.88|5728.38|5727.88|5728.13|5727.63|297
1728318710000|2024-10-07 16:31:50|5728.13|5727.63|5726.88|5726.38|5728.13|5727.63|5726.88|5726.38|590
1728318720000|2024-10-07 16:32:00|5727.13|5726.63|5727.38|5726.88|5727.38|5726.88|5725.63|5725.13|1274
1728318730000|2024-10-07 16:32:10|5727.13|5726.63|5727.13|5726.63|5727.13|5726.63|5726.38|5725.88|290
1728318740000|2024-10-07 16:32:20|5727.38|5726.88|5726.63|5726.13|5727.38|5726.88|5726.63|5726.13|287
1728318750000|2024-10-07 16:32:30|5726.88|5726.38|5726.63|5726.13|5727.13|5726.63|5726.38|5725.88|347
1728318760000|2024-10-07 16:32:40|5726.38|5725.88|5726.88|5726.38|5726.88|5726.38|5726.38|5725.88|286
1728318770000|2024-10-07 16:32:50|5727.13|5726.63|5726.63|5726.13|5727.13|5726.63|5726.63|5726.13|152
1728318780000|2024-10-07 16:33:00|5726.38|5725.88|5726.63|5726.13|5726.63|5726.13|5726.38|5725.88|133
1728318790000|2024-10-07 16:33:10|5727.13|5726.63|5727.88|5727.38|5727.88|5727.38|5726.88|5726.38|248
1728318800000|2024-10-07 16:33:20|5728.13|5727.63|5728.38|5727.88|5728.88|5728.38|5728.13|5727.63|391
1728318810000|2024-10-07 16:33:30|5728.13|5727.63|5728.38|5727.88|5728.63|5728.13|5728.13|5727.63|133
1728318820000|2024-10-07 16:33:40|5728.63|5728.13|5728.88|5728.38|5728.88|5728.38|5728.38|5727.88|144
1728318830000|2024-10-07 16:33:50|5728.63|5728.13|5728.63|5728.13|5728.63|5728.13|5728.63|5728.13|43
1728318840000|2024-10-07 16:34:00|5728.88|5728.38|5728.13|5727.63|5728.88|5728.38|5728.13|5727.63|221
1728318850000|2024-10-07 16:34:10|5727.88|5727.38|5728.13|5727.63|5728.13|5727.63|5727.88|5727.38|83
1728318860000|2024-10-07 16:34:20|5727.88|5727.38|5727.63|5727.13|5728.13|5727.63|5727.38|5726.88|413
1728318870000|2024-10-07 16:34:30|5727.38|5726.88|5727.13|5726.63|5727.38|5726.88|5727.13|5726.63|193
1728318880000|2024-10-07 16:34:40|5726.88|5726.38|5727.13|5726.63|5727.13|5726.63|5726.88|5726.38|179
1728318890000|2024-10-07 16:34:50|5727.25|5726.75|5727.38|5726.88|5727.38|5726.88|5727.13|5726.63|119
1728318900000|2024-10-07 16:35:00|5727.13|5726.63|5727.38|5726.88|5727.63|5727.13|5727.13|5726.63|133
1728318910000|2024-10-07 16:35:10|5727.63|5727.13|5727.88|5727.38|5727.88|5727.38|5727.63|5727.13|129
1728318920000|2024-10-07 16:35:20|5728.13|5727.63|5727.63|5727.13|5728.13|5727.63|5727.63|5727.13|92
1728318930000|2024-10-07 16:35:30|5727.38|5726.88|5727.13|5726.63|5727.38|5726.88|5726.88|5726.38|143
1728318940000|2024-10-07 16:35:40|5727.38|5726.88|5727.63|5727.13|5727.63|5727.13|5727.38|5726.88|74
1728318950000|2024-10-07 16:35:50|5727.38|5726.88|5727.38|5726.88|5727.63|5727.13|5727.38|5726.88|51
1728318960000|2024-10-07 16:36:00|5727.63|5727.13|5727.88|5727.38|5727.88|5727.38|5727.38|5726.88|94
1728318970000|2024-10-07 16:36:10|5728|5727.5|5729.13|5728.63|5729.13|5728.63|5727.88|5727.38|255
1728318980000|2024-10-07 16:36:20|5729.38|5728.88|5729.38|5728.88|5729.75|5729.25|5729.38|5728.88|289
1728318990000|2024-10-07 16:36:30|5729.63|5729.13|5728.88|5728.38|5729.63|5729.13|5728.88|5728.38|121
1728319000000|2024-10-07 16:36:40|5728.63|5728.13|5728.63|5728.13|5728.63|5728.13|5728.63|5728.13|104
1728319010000|2024-10-07 16:36:50|5728.38|5727.88|5728.63|5728.13|5728.63|5728.13|5728.38|5727.88|222
1728319020000|2024-10-07 16:37:00|5728.75|5728.25|5728.38|5727.88|5728.75|5728.25|5728.38|5727.88|163
1728319030000|2024-10-07 16:37:10|5728.5|5728|5728.38|5727.88|5728.5|5728|5728.13|5727.63|203
1728319040000|2024-10-07 16:37:20|5728.13|5727.63|5727.88|5727.38|5728.13|5727.63|5727.88|5727.38|46
1728319050000|2024-10-07 16:37:30|5728.13|5727.63|5728.38|5727.88|5728.38|5727.88|5727.88|5727.38|168
1728319060000|2024-10-07 16:37:40|5728.63|5728.13|5728.13|5727.63|5728.63|5728.13|5728.13|5727.63|90
1728319070000|2024-10-07 16:37:50|5728.38|5727.88|5728.38|5727.88|5728.38|5727.88|5728.38|5727.88|36
1728319080000|2024-10-07 16:38:00|||||||||60
1728319090000|2024-10-07 16:38:10|5728.63|5728.13|5729.13|5728.63|5729.13|5728.63|5728.63|5728.13|59
1728319100000|2024-10-07 16:38:20|5728.88|5728.38|5728.88|5728.38|5728.88|5728.38|5728.63|5728.13|95
1728319110000|2024-10-07 16:38:30|5728.75|5728.25|5728.63|5728.13|5728.88|5728.38|5728.63|5728.13|86
1728319120000|2024-10-07 16:38:40|5728.88|5728.38|5728.88|5728.38|5729.13|5728.63|5728.63|5728.13|62
1728319130000|2024-10-07 16:38:50|5729.13|5728.63|5728.88|5728.38|5729.13|5728.63|5728.88|5728.38|76
1728319140000|2024-10-07 16:39:00|5729.13|5728.63|5728.13|5727.63|5729.13|5728.63|5728.13|5727.63|180
1728319150000|2024-10-07 16:39:10|5727.88|5727.38|5727.88|5727.38|5728.13|5727.63|5727.88|5727.38|239
1728319160000|2024-10-07 16:39:20|5727.63|5727.13|5727.63|5727.13|5727.63|5727.13|5727.63|5727.13|90
1728319170000|2024-10-07 16:39:30|5727.38|5726.88|5727.13|5726.63|5727.38|5726.88|5726.88|5726.38|192
1728319180000|2024-10-07 16:39:40|5727.38|5726.88|5727.38|5726.88|5727.38|5726.88|5727.25|5726.75|87
1728319190000|2024-10-07 16:39:50|5727.13|5726.63|5726.88|5726.38|5727.38|5726.88|5726.88|5726.38|134
1728319200000|2024-10-07 16:40:00|5726.93|5726.43|5726.93|5726.43|5727.18|5726.68|5726.43|5725.93|506
1728319210000|2024-10-07 16:40:10|5727.18|5726.68|5727.43|5726.93|5727.43|5726.93|5726.93|5726.43|130
1728319220000|2024-10-07 16:40:20|5727.18|5726.68|5726.43|5725.93|5727.18|5726.68|5726.43|5725.93|304
1728319230000|2024-10-07 16:40:30|5726.68|5726.18|5726.93|5726.43|5726.93|5726.43|5726.68|5726.18|88
1728319240000|2024-10-07 16:40:40|5727.18|5726.68|5727.43|5726.93|5727.43|5726.93|5727.18|5726.68|202
1728319250000|2024-10-07 16:40:50|5727.18|5726.68|5727.18|5726.68|5727.43|5726.93|5726.93|5726.43|212
1728319260000|2024-10-07 16:41:00|5727.05|5726.55|5726.93|5726.43|5727.18|5726.68|5726.68|5726.18|198
1728319270000|2024-10-07 16:41:10|5726.68|5726.18|5726.93|5726.43|5726.93|5726.43|5726.43|5725.93|175
1728319280000|2024-10-07 16:41:20|5726.68|5726.18|5726.93|5726.43|5726.93|5726.43|5726.68|5726.18|98
1728319290000|2024-10-07 16:41:30|5726.8|5726.3|5726.93|5726.43|5727.18|5726.68|5726.68|5726.18|130
1728319300000|2024-10-07 16:41:40|5726.68|5726.18|5726.68|5726.18|5727.18|5726.68|5726.68|5726.18|116
1728319310000|2024-10-07 16:41:50|5726.43|5725.93|5726.68|5726.18|5726.93|5726.43|5726.43|5725.93|120
1728319320000|2024-10-07 16:42:00|5726.43|5725.93|5726.43|5725.93|5726.43|5725.93|5726.18|5725.68|139
1728319330000|2024-10-07 16:42:10|5726.68|5726.18|5727.18|5726.68|5727.18|5726.68|5726.43|5725.93|321
1728319340000|2024-10-07 16:42:20|5726.93|5726.43|5726.93|5726.43|5727.18|5726.68|5726.93|5726.43|139
1728319350000|2024-10-07 16:42:30|5726.43|5725.93|5726.43|5725.93|5726.43|5725.93|5726.43|5725.93|73
1728319360000|2024-10-07 16:42:40|5726.18|5725.68|5726.18|5725.68|5726.43|5725.93|5726.18|5725.68|241
1728319370000|2024-10-07 16:42:50|5725.93|5725.43|5726.43|5725.93|5726.43|5725.93|5725.93|5725.43|395
1728319380000|2024-10-07 16:43:00|5726.18|5725.68|5725.43|5724.93|5726.18|5725.68|5725.43|5724.93|372
1728319390000|2024-10-07 16:43:10|5725.68|5725.18|5725.93|5725.43|5725.93|5725.43|5725.18|5724.68|440
1728319400000|2024-10-07 16:43:20|5725.8|5725.3|5724.93|5724.43|5725.93|5725.43|5724.93|5724.43|280
1728319410000|2024-10-07 16:43:30|5725.18|5724.68|5725.68|5725.18|5725.68|5725.18|5725.18|5724.68|316
1728319420000|2024-10-07 16:43:40|5725.43|5724.93|5725.43|5724.93|5725.68|5725.18|5725.43|5724.93|119
1728319430000|2024-10-07 16:43:50|5725.68|5725.18|5725.68|5725.18|5725.93|5725.43|5725.43|5724.93|156
1728319440000|2024-10-07 16:44:00|5725.43|5724.93|5724.93|5724.43|5725.43|5724.93|5724.93|5724.43|362
1728319450000|2024-10-07 16:44:10|5725.05|5724.55|5725.43|5724.93|5725.43|5724.93|5725.05|5724.55|78
1728319460000|2024-10-07 16:44:20|||||||||85
1728319470000|2024-10-07 16:44:30|5725.18|5724.68|5725.68|5725.18|5725.68|5725.18|5725.18|5724.68|149
1728319480000|2024-10-07 16:44:40|5725.43|5724.93|5725.43|5724.93|5725.68|5725.18|5725.43|5724.93|154
1728319490000|2024-10-07 16:44:50|5725.18|5724.68|5725.43|5724.93|5725.43|5724.93|5725.18|5724.68|96
1728319500000|2024-10-07 16:45:00|5725.18|5724.68|5724.93|5724.43|5725.43|5724.93|5724.93|5724.43|206
1728319510000|2024-10-07 16:45:10|5725.18|5724.68|5725.43|5724.93|5725.43|5724.93|5724.93|5724.43|201
1728319520000|2024-10-07 16:45:20|5725.18|5724.68|5725.18|5724.68|5725.18|5724.68|5724.93|5724.43|53
1728319530000|2024-10-07 16:45:30|5724.93|5724.43|5724.18|5723.68|5725.18|5724.68|5724.18|5723.68|301
1728319540000|2024-10-07 16:45:40|5723.93|5723.43|5724.68|5724.18|5724.68|5724.18|5723.93|5723.43|378
1728319550000|2024-10-07 16:45:50|5724.43|5723.93|5724.43|5723.93|5724.43|5723.93|5724.43|5723.93|128
1728319560000|2024-10-07 16:46:00|5724.18|5723.68|5724.18|5723.68|5724.43|5723.93|5723.93|5723.43|129
1728319570000|2024-10-07 16:46:10|5723.93|5723.43|5724.93|5724.43|5724.93|5724.43|5723.68|5723.18|211
1728319580000|2024-10-07 16:46:20|5724.68|5724.18|5723.68|5723.18|5724.93|5724.43|5723.68|5723.18|266
1728319590000|2024-10-07 16:46:30|5723.43|5722.93|5724.18|5723.68|5724.18|5723.68|5723.43|5722.93|350
1728319600000|2024-10-07 16:46:40|5723.93|5723.43|5723.43|5722.93|5724.18|5723.68|5723.43|5722.93|201
1728319610000|2024-10-07 16:46:50|5723.55|5723.05|5723.43|5722.93|5723.55|5723.05|5723.43|5722.93|123
1728319620000|2024-10-07 16:47:00|5723.68|5723.18|5724.93|5724.43|5725.18|5724.68|5723.68|5723.18|398
1728319630000|2024-10-07 16:47:10|5725.18|5724.68|5725.43|5724.93|5725.68|5725.18|5724.93|5724.43|221
1728319640000|2024-10-07 16:47:20|5725.18|5724.68|5725.68|5725.18|5725.68|5725.18|5725.18|5724.68|317
1728319650000|2024-10-07 16:47:30|5725.93|5725.43|5726.18|5725.68|5726.18|5725.68|5725.93|5725.43|278
1728319660000|2024-10-07 16:47:40|5725.93|5725.43|5725.93|5725.43|5726.43|5725.93|5725.93|5725.43|201
1728319670000|2024-10-07 16:47:50|5726.18|5725.68|5726.43|5725.93|5726.43|5725.93|5726.18|5725.68|88
1728319680000|2024-10-07 16:48:00|5726.68|5726.18|5726.18|5725.68|5726.68|5726.18|5726.18|5725.68|198
1728319690000|2024-10-07 16:48:10|5726.43|5725.93|5726.18|5725.68|5726.43|5725.93|5726.18|5725.68|50
1728319700000|2024-10-07 16:48:20|5726.68|5726.18|5726.93|5726.43|5727.18|5726.68|5726.68|5726.18|337
1728319710000|2024-10-07 16:48:30|5726.43|5725.93|5726.43|5725.93|5726.43|5725.93|5726.43|5725.93|133
1728319720000|2024-10-07 16:48:40|5725.93|5725.43|5726.18|5725.68|5726.43|5725.93|5725.93|5725.43|215
1728319730000|2024-10-07 16:48:50|5726.43|5725.93|5726.43|5725.93|5726.43|5725.93|5726.43|5725.93|148
1728319740000|2024-10-07 16:49:00|5726.68|5726.18|5726.43|5725.93|5726.68|5726.18|5726.43|5725.93|76
1728319750000|2024-10-07 16:49:10|||||||||33
1728319760000|2024-10-07 16:49:20|5726.18|5725.68|5726.43|5725.93|5726.43|5725.93|5726.18|5725.68|108
1728319770000|2024-10-07 16:49:30|5726.3|5725.8|5726.68|5726.18|5726.68|5726.18|5726.18|5725.68|87
1728319780000|2024-10-07 16:49:40|||||||||34
1728319790000|2024-10-07 16:49:50|5726.43|5725.93|5726.68|5726.18|5726.93|5726.43|5726.43|5725.93|115
1728319800000|2024-10-07 16:50:00|5726.43|5725.93|5726.43|5725.93|5726.68|5726.18|5726.43|5725.93|136
1728319810000|2024-10-07 16:50:10|5726.18|5725.68|5726.68|5726.18|5726.68|5726.18|5726.18|5725.68|200
1728319820000|2024-10-07 16:50:20|5726.43|5725.93|5726.18|5725.68|5726.43|5725.93|5726.18|5725.68|86
1728319830000|2024-10-07 16:50:30|5725.93|5725.43|5724.93|5724.43|5725.93|5725.43|5724.93|5724.43|434
1728319840000|2024-10-07 16:50:40|5724.68|5724.18|5725.18|5724.68|5725.18|5724.68|5724.68|5724.18|283
1728319850000|2024-10-07 16:50:50|5724.93|5724.43|5724.93|5724.43|5724.93|5724.43|5724.68|5724.18|163
1728319860000|2024-10-07 16:51:00|5725.18|5724.68|5724.93|5724.43|5725.18|5724.68|5724.43|5723.93|339
1728319870000|2024-10-07 16:51:10|5725.18|5724.68|5725.68|5725.18|5725.68|5725.18|5724.93|5724.43|132
1728319880000|2024-10-07 16:51:20|5725.93|5725.43|5726.18|5725.68|5726.18|5725.68|5725.68|5725.18|242
1728319890000|2024-10-07 16:51:30|5726.43|5725.93|5726.68|5726.18|5726.68|5726.18|5726.18|5725.68|184
1728319900000|2024-10-07 16:51:40|5726.93|5726.43|5727.18|5726.68|5727.18|5726.68|5726.93|5726.43|273
1728319910000|2024-10-07 16:51:50|5726.68|5726.18|5725.93|5725.43|5726.68|5726.18|5725.93|5725.43|202
1728319920000|2024-10-07 16:52:00|5726.18|5725.68|5725.68|5725.18|5726.18|5725.68|5725.68|5725.18|142
1728319930000|2024-10-07 16:52:10|5725.93|5725.43|5726.43|5725.93|5726.43|5725.93|5725.93|5725.43|179
1728319940000|2024-10-07 16:52:20|5726.68|5726.18|5726.43|5725.93|5726.68|5726.18|5726.43|5725.93|70
1728319950000|2024-10-07 16:52:30|||||||||22
1728319960000|2024-10-07 16:52:40|5726.18|5725.68|5726.18|5725.68|5726.18|5725.68|5726.05|5725.55|152
1728319970000|2024-10-07 16:52:50|5726.43|5725.93|5726.43|5725.93|5726.43|5725.93|5726.43|5725.93|67
1728319980000|2024-10-07 16:53:00|5726.68|5726.18|5726.43|5725.93|5726.68|5726.18|5726.18|5725.68|140
1728319990000|2024-10-07 16:53:10|5726.68|5726.18|5727.18|5726.68|5727.18|5726.68|5726.68|5726.18|122
1728320000000|2024-10-07 16:53:20|5726.93|5726.43|5726.93|5726.43|5727.05|5726.55|5726.93|5726.43|107
1728320010000|2024-10-07 16:53:30|5726.68|5726.18|5726.68|5726.18|5726.93|5726.43|5726.68|5726.18|113
1728320020000|2024-10-07 16:53:40|5726.93|5726.43|5727.43|5726.93|5727.43|5726.93|5726.93|5726.43|129
1728320030000|2024-10-07 16:53:50|5727.18|5726.68|5726.93|5726.43|5727.18|5726.68|5726.68|5726.18|330
1728320040000|2024-10-07 16:54:00|5726.8|5726.3|5726.43|5725.93|5726.93|5726.43|5726.43|5725.93|126
1728320050000|2024-10-07 16:54:10|5726.18|5725.68|5725.93|5725.43|5726.18|5725.68|5725.68|5725.18|289
1728320060000|2024-10-07 16:54:20|5726.18|5725.68|5725.93|5725.43|5726.18|5725.68|5725.93|5725.43|147
1728320070000|2024-10-07 16:54:30|5726.05|5725.55|5726.18|5725.68|5726.18|5725.68|5725.93|5725.43|65
1728320080000|2024-10-07 16:54:40|5726.43|5725.93|5726.18|5725.68|5726.43|5725.93|5726.18|5725.68|87
1728320090000|2024-10-07 16:54:50|5726.3|5725.8|5726.18|5725.68|5726.3|5725.8|5726.05|5725.55|67
1728320100000|2024-10-07 16:55:00|5726.43|5725.93|5726.05|5725.55|5726.43|5725.93|5725.93|5725.43|114
1728320110000|2024-10-07 16:55:10|5726.18|5725.68|5726.18|5725.68|5726.43|5725.93|5726.18|5725.68|52
1728320120000|2024-10-07 16:55:20|5726.43|5725.93|5726.68|5726.18|5726.68|5726.18|5726.43|5725.93|120
1728320130000|2024-10-07 16:55:30|5726.43|5725.93|5726.68|5726.18|5726.68|5726.18|5726.43|5725.93|168
1728320140000|2024-10-07 16:55:40|5726.93|5726.43|5726.43|5725.93|5726.93|5726.43|5726.43|5725.93|164
1728320150000|2024-10-07 16:55:50|5726.18|5725.68|5725.68|5725.18|5726.18|5725.68|5725.68|5725.18|164
1728320160000|2024-10-07 16:56:00|5725.93|5725.43|5725.43|5724.93|5725.93|5725.43|5725.43|5724.93|141
1728320170000|2024-10-07 16:56:10|5725.18|5724.68|5725.68|5725.18|5725.68|5725.18|5725.18|5724.68|240
1728320180000|2024-10-07 16:56:20|5725.93|5725.43|5725.68|5725.18|5725.93|5725.43|5725.68|5725.18|158
1728320190000|2024-10-07 16:56:30|5725.93|5725.43|5725.68|5725.18|5725.93|5725.43|5725.68|5725.18|45
1728320200000|2024-10-07 16:56:40|5725.93|5725.43|5725.93|5725.43|5725.93|5725.43|5725.93|5725.43|41
1728320210000|2024-10-07 16:56:50|5725.68|5725.18|5725.68|5725.18|5725.68|5725.18|5725.43|5724.93|49
1728320220000|2024-10-07 16:57:00|5725.43|5724.93|5725.68|5725.18|5725.68|5725.18|5725.43|5724.93|118
1728320230000|2024-10-07 16:57:10|5725.93|5725.43|5725.68|5725.18|5725.93|5725.43|5725.68|5725.18|45
1728320240000|2024-10-07 16:57:20|5725.43|5724.93|5725.18|5724.68|5725.68|5725.18|5725.18|5724.68|216
1728320250000|2024-10-07 16:57:30|5725.43|5724.93|5725.68|5725.18|5725.68|5725.18|5725.43|5724.93|193
1728320260000|2024-10-07 16:57:40|5725.93|5725.43|5725.93|5725.43|5725.93|5725.43|5725.93|5725.43|62
1728320270000|2024-10-07 16:57:50|5726.18|5725.68|5725.93|5725.43|5726.18|5725.68|5725.93|5725.43|87
1728320280000|2024-10-07 16:58:00|5726.18|5725.68|5726.43|5725.93|5726.55|5726.05|5726.18|5725.68|140
1728320290000|2024-10-07 16:58:10|5726.68|5726.18|5726.68|5726.18|5726.93|5726.43|5726.68|5726.18|148
1728320300000|2024-10-07 16:58:20|5726.43|5725.93|5726.68|5726.18|5726.68|5726.18|5726.43|5725.93|63
1728320310000|2024-10-07 16:58:30|5726.43|5725.93|5726.93|5726.43|5726.93|5726.43|5726.43|5725.93|74
1728320320000|2024-10-07 16:58:40|5726.68|5726.18|5726.68|5726.18|5726.68|5726.18|5726.43|5725.93|154
1728320330000|2024-10-07 16:58:50|5726.8|5726.3|5726.68|5726.18|5726.8|5726.3|5726.43|5725.93|191
1728320340000|2024-10-07 16:59:00|5726.93|5726.43|5727.18|5726.68|5727.18|5726.68|5726.93|5726.43|120
1728320350000|2024-10-07 16:59:10|5726.93|5726.43|5727.18|5726.68|5727.18|5726.68|5726.93|5726.43|88
1728320360000|2024-10-07 16:59:20|5726.93|5726.43|5727.18|5726.68|5727.18|5726.68|5726.93|5726.43|119
1728320370000|2024-10-07 16:59:30|5727.43|5726.93|5726.93|5726.43|5727.43|5726.93|5726.68|5726.18|175
1728320380000|2024-10-07 16:59:40|5726.68|5726.18|5726.93|5726.43|5726.93|5726.43|5726.68|5726.18|122
1728320390000|2024-10-07 16:59:50|5726.68|5726.18|5726.93|5726.43|5726.93|5726.43|5726.68|5726.18|79
1728320400000|2024-10-07 17:00:00|5726.68|5726.18|5726.68|5726.18|5726.93|5726.43|5726.43|5725.93|327
1728320410000|2024-10-07 17:00:10|5726.93|5726.43|5726.68|5726.18|5726.93|5726.43|5726.43|5725.93|427
1728320420000|2024-10-07 17:00:20|5726.8|5726.3|5726.93|5726.43|5727.43|5726.93|5726.8|5726.3|158
1728320430000|2024-10-07 17:00:30|5726.68|5726.18|5726.43|5725.93|5726.68|5726.18|5726.18|5725.68|193
1728320440000|2024-10-07 17:00:40|5726.68|5726.18|5726.93|5726.43|5726.93|5726.43|5726.68|5726.18|225
1728320450000|2024-10-07 17:00:50|5727.18|5726.68|5726.93|5726.43|5727.18|5726.68|5726.93|5726.43|232
1728320460000|2024-10-07 17:01:00|5727.05|5726.55|5727.68|5727.18|5727.68|5727.18|5727.05|5726.55|360
1728320470000|2024-10-07 17:01:10|5727.93|5727.43|5727.43|5726.93|5727.93|5727.43|5727.43|5726.93|175
1728320480000|2024-10-07 17:01:20|5727.68|5727.18|5727.43|5726.93|5727.93|5727.43|5727.43|5726.93|174
1728320490000|2024-10-07 17:01:30|5727.18|5726.68|5727.18|5726.68|5727.43|5726.93|5726.93|5726.43|252
1728320500000|2024-10-07 17:01:40|5727.43|5726.93|5727.43|5726.93|5727.43|5726.93|5727.43|5726.93|39
1728320510000|2024-10-07 17:01:50|5727.68|5727.18|5727.93|5727.43|5728.18|5727.68|5727.68|5727.18|284
1728320520000|2024-10-07 17:02:00|5728.18|5727.68|5728.05|5727.55|5728.18|5727.68|5727.93|5727.43|298
1728320530000|2024-10-07 17:02:10|5727.93|5727.43|5728.68|5728.18|5728.68|5728.18|5727.93|5727.43|235
1728320540000|2024-10-07 17:02:20|5728.93|5728.43|5728.68|5728.18|5728.93|5728.43|5728.68|5728.18|165
1728320550000|2024-10-07 17:02:30|5728.93|5728.43|5728.93|5728.43|5729.18|5728.68|5728.93|5728.43|270
1728320560000|2024-10-07 17:02:40|5729.18|5728.68|5729.43|5728.93|5729.43|5728.93|5729.18|5728.68|272
1728320570000|2024-10-07 17:02:50|5729.18|5728.68|5729.43|5728.93|5729.43|5728.93|5728.93|5728.43|140
1728320580000|2024-10-07 17:03:00|5729.18|5728.68|5728.93|5728.43|5729.43|5728.93|5728.93|5728.43|181
1728320590000|2024-10-07 17:03:10|5728.68|5728.18|5728.93|5728.43|5728.93|5728.43|5728.55|5728.05|235
1728320600000|2024-10-07 17:03:20|5728.68|5728.18|5728.68|5728.18|5729.18|5728.68|5728.68|5728.18|246
1728320610000|2024-10-07 17:03:30|5728.93|5728.43|5728.43|5727.93|5728.93|5728.43|5728.43|5727.93|343
1728320620000|2024-10-07 17:03:40|5728.68|5728.18|5728.68|5728.18|5728.93|5728.43|5728.68|5728.18|267
1728320630000|2024-10-07 17:03:50|5728.93|5728.43|5729.43|5728.93|5729.68|5729.18|5728.93|5728.43|359
1728320640000|2024-10-07 17:04:00|5729.18|5728.68|5728.68|5728.18|5729.18|5728.68|5728.68|5728.18|75
1728320650000|2024-10-07 17:04:10|5728.93|5728.43|5728.93|5728.43|5729.43|5728.93|5728.93|5728.43|162
1728320660000|2024-10-07 17:04:20|5729.18|5728.68|5728.93|5728.43|5729.18|5728.68|5728.43|5727.93|351
1728320670000|2024-10-07 17:04:30|5728.68|5728.18|5728.68|5728.18|5728.93|5728.43|5728.68|5728.18|155
1728320680000|2024-10-07 17:04:40|5728.43|5727.93|5728.18|5727.68|5728.43|5727.93|5728.18|5727.68|248
1728320690000|2024-10-07 17:04:50|5728.3|5727.8|5728.93|5728.43|5728.93|5728.43|5728.18|5727.68|113
1728320700000|2024-10-07 17:05:00|5729.05|5728.55|5728.93|5728.43|5729.18|5728.68|5728.68|5728.18|174
1728320710000|2024-10-07 17:05:10|5729.18|5728.68|5729.43|5728.93|5729.43|5728.93|5729.18|5728.68|58
1728320720000|2024-10-07 17:05:20|5729.68|5729.18|5729.43|5728.93|5729.68|5729.18|5729.43|5728.93|101
1728320730000|2024-10-07 17:05:30|5729.18|5728.68|5729.43|5728.93|5729.68|5729.18|5729.18|5728.68|83
1728320740000|2024-10-07 17:05:40|5729.18|5728.68|5728.93|5728.43|5729.43|5728.93|5728.93|5728.43|85
1728320750000|2024-10-07 17:05:50|5728.68|5728.18|5728.43|5727.93|5728.68|5728.18|5728.43|5727.93|136
1728320760000|2024-10-07 17:06:00|5728.18|5727.68|5728.43|5727.93|5728.43|5727.93|5728.18|5727.68|305
1728320770000|2024-10-07 17:06:10|5728.18|5727.68|5728.43|5727.93|5728.43|5727.93|5728.18|5727.68|81
1728320780000|2024-10-07 17:06:20|5728.18|5727.68|5727.68|5727.18|5728.18|5727.68|5727.68|5727.18|170
1728320790000|2024-10-07 17:06:30|5727.43|5726.93|5726.93|5726.43|5727.43|5726.93|5726.93|5726.43|336
1728320800000|2024-10-07 17:06:40|5727.18|5726.68|5726.93|5726.43|5727.18|5726.68|5726.68|5726.18|205
1728320810000|2024-10-07 17:06:50|5727.18|5726.68|5727.43|5726.93|5727.43|5726.93|5727.18|5726.68|138
1728320820000|2024-10-07 17:07:00|5727.68|5727.18|5727.43|5726.93|5727.93|5727.43|5727.43|5726.93|230
1728320830000|2024-10-07 17:07:10|5727.18|5726.68|5727.68|5727.18|5727.68|5727.18|5727.18|5726.68|91
1728320840000|2024-10-07 17:07:20|5727.43|5726.93|5726.93|5726.43|5727.43|5726.93|5726.93|5726.43|159
1728320850000|2024-10-07 17:07:30|5727.18|5726.68|5727.43|5726.93|5727.43|5726.93|5727.18|5726.68|72
1728320860000|2024-10-07 17:07:40|5727.18|5726.68|5727.18|5726.68|5727.18|5726.68|5727.18|5726.68|72
1728320870000|2024-10-07 17:07:50|||||||||143
1728320880000|2024-10-07 17:08:00|5727.43|5726.93|5726.93|5726.43|5727.43|5726.93|5726.68|5726.18|199
1728320890000|2024-10-07 17:08:10|5727.18|5726.68|5726.93|5726.43|5727.18|5726.68|5726.93|5726.43|96
1728320900000|2024-10-07 17:08:20|5726.68|5726.18|5726.93|5726.43|5726.93|5726.43|5726.68|5726.18|69
1728320910000|2024-10-07 17:08:30|5727.43|5726.93|5727.68|5727.18|5727.68|5727.18|5727.18|5726.68|344
1728320920000|2024-10-07 17:08:40|5727.43|5726.93|5727.68|5727.18|5727.68|5727.18|5727.18|5726.68|163
1728320930000|2024-10-07 17:08:50|5727.43|5726.93|5727.43|5726.93|5727.68|5727.18|5727.43|5726.93|76
1728320940000|2024-10-07 17:09:00|5727.18|5726.68|5727.3|5726.8|5727.43|5726.93|5727.18|5726.68|132
1728320950000|2024-10-07 17:09:10|5727.18|5726.68|5726.93|5726.43|5727.18|5726.68|5726.93|5726.43|81
1728320960000|2024-10-07 17:09:20|5727.18|5726.68|5727.18|5726.68|5727.18|5726.68|5727.05|5726.55|102
1728320970000|2024-10-07 17:09:30|5727.43|5726.93|5727.93|5727.43|5727.93|5727.43|5727.43|5726.93|91
1728320980000|2024-10-07 17:09:40|5727.68|5727.18|5728.18|5727.68|5728.18|5727.68|5727.68|5727.18|128
1728320990000|2024-10-07 17:09:50|5728.3|5727.8|5728.68|5728.18|5728.68|5728.18|5728.3|5727.8|120
1728321000000|2024-10-07 17:10:00|5728.93|5728.43|5728.93|5728.43|5729.18|5728.68|5728.68|5728.18|355
1728321010000|2024-10-07 17:10:10|5729.18|5728.68|5729.43|5728.93|5729.43|5728.93|5729.18|5728.68|122
1728321020000|2024-10-07 17:10:20|5729.68|5729.18|5729.93|5729.43|5729.93|5729.43|5729.68|5729.18|251
1728321030000|2024-10-07 17:10:30|5730.18|5729.68|5730.18|5729.68|5730.18|5729.68|5730.18|5729.68|178
1728321040000|2024-10-07 17:10:40|5730.43|5729.93|5730.18|5729.68|5730.43|5729.93|5730.18|5729.68|173
1728321050000|2024-10-07 17:10:50|5729.93|5729.43|5729.43|5728.93|5729.93|5729.43|5729.43|5728.93|213
1728321060000|2024-10-07 17:11:00|5729.68|5729.18|5729.93|5729.43|5729.93|5729.43|5729.68|5729.18|396
1728321070000|2024-10-07 17:11:10|5729.68|5729.18|5729.68|5729.18|5729.93|5729.43|5729.43|5728.93|138
1728321080000|2024-10-07 17:11:20|5729.8|5729.3|5729.93|5729.43|5729.93|5729.43|5729.68|5729.18|79
1728321090000|2024-10-07 17:11:30|||||||||23
1728321100000|2024-10-07 17:11:40|5729.68|5729.18|5728.68|5728.18|5729.68|5729.18|5728.68|5728.18|208
1728321110000|2024-10-07 17:11:50|5728.93|5728.43|5728.93|5728.43|5728.93|5728.43|5728.93|5728.43|238
1728321120000|2024-10-07 17:12:00|5729.18|5728.68|5729.18|5728.68|5729.18|5728.68|5729.18|5728.68|60
1728321130000|2024-10-07 17:12:10|5728.93|5728.43|5728.93|5728.43|5728.93|5728.43|5728.68|5728.18|96
1728321140000|2024-10-07 17:12:20|5728.68|5728.18|5728.93|5728.43|5728.93|5728.43|5728.43|5727.93|157
1728321150000|2024-10-07 17:12:30|5728.68|5728.18|5728.68|5728.18|5728.93|5728.43|5728.68|5728.18|62
1728321160000|2024-10-07 17:12:40|5728.93|5728.43|5729.18|5728.68|5729.18|5728.68|5728.8|5728.3|60
1728321170000|2024-10-07 17:12:50|5728.93|5728.43|5728.93|5728.43|5729.18|5728.68|5728.93|5728.43|60
1728321180000|2024-10-07 17:13:00|5728.68|5728.18|5728.43|5727.93|5728.68|5728.18|5728.43|5727.93|87
1728321190000|2024-10-07 17:13:10|5728.68|5728.18|5729.18|5728.68|5729.3|5728.8|5728.68|5728.18|66
1728321200000|2024-10-07 17:13:20|5729.43|5728.93|5729.68|5729.18|5729.68|5729.18|5729.43|5728.93|89
1728321210000|2024-10-07 17:13:30|5729.55|5729.05|5729.68|5729.18|5729.68|5729.18|5729.55|5729.05|45
1728321220000|2024-10-07 17:13:40|5729.93|5729.43|5730.43|5729.93|5730.43|5729.93|5729.68|5729.18|140
1728321230000|2024-10-07 17:13:50|5730.18|5729.68|5729.93|5729.43|5730.18|5729.68|5729.93|5729.43|92
1728321240000|2024-10-07 17:14:00|5730.18|5729.68|5730.18|5729.68|5730.18|5729.68|5729.93|5729.43|119
1728321250000|2024-10-07 17:14:10|||||||||31
1728321260000|2024-10-07 17:14:20|5729.93|5729.43|5729.43|5728.93|5729.93|5729.43|5729.43|5728.93|134
1728321270000|2024-10-07 17:14:30|5729.18|5728.68|5729.18|5728.68|5729.43|5728.93|5729.05|5728.55|94
1728321280000|2024-10-07 17:14:40|5728.93|5728.43|5728.93|5728.43|5728.93|5728.43|5728.93|5728.43|87
1728321290000|2024-10-07 17:14:50|||||||||28
1728321300000|2024-10-07 17:15:00|5729.18|5728.68|5729.68|5729.18|5729.68|5729.18|5729.18|5728.68|81
1728321310000|2024-10-07 17:15:10|5729.93|5729.43|5729.93|5729.43|5730.18|5729.68|5729.68|5729.18|156
1728321320000|2024-10-07 17:15:20|5730.18|5729.68|5730.18|5729.68|5730.18|5729.68|5730.18|5729.68|63
1728321330000|2024-10-07 17:15:30|5730.43|5729.93|5730.18|5729.68|5730.43|5729.93|5730.18|5729.68|170
1728321340000|2024-10-07 17:15:40|5730.43|5729.93|5730.18|5729.68|5730.43|5729.93|5730.18|5729.68|142
1728321350000|2024-10-07 17:15:50|5729.93|5729.43|5729.68|5729.18|5729.93|5729.43|5729.68|5729.18|120
1728321360000|2024-10-07 17:16:00|5729.43|5728.93|5729.68|5729.18|5729.68|5729.18|5729.43|5728.93|191
1728321370000|2024-10-07 17:16:10|5729.93|5729.43|5729.68|5729.18|5729.93|5729.43|5729.68|5729.18|89
1728321380000|2024-10-07 17:16:20|5729.43|5728.93|5729.18|5728.68|5729.43|5728.93|5729.18|5728.68|170
1728321390000|2024-10-07 17:16:30|5729.43|5728.93|5729.43|5728.93|5729.43|5728.93|5729.18|5728.68|73
1728321400000|2024-10-07 17:16:40|5729.68|5729.18|5729.68|5729.18|5729.68|5729.18|5729.68|5729.18|30
1728321410000|2024-10-07 17:16:50|||||||||48
1728321420000|2024-10-07 17:17:00|5730.18|5729.68|5729.93|5729.43|5730.18|5729.68|5729.68|5729.18|358
1728321430000|2024-10-07 17:17:10|||||||||73
1728321440000|2024-10-07 17:17:20|5729.68|5729.18|5730.18|5729.68|5730.18|5729.68|5729.68|5729.18|115
1728321450000|2024-10-07 17:17:30|5729.93|5729.43|5729.93|5729.43|5730.18|5729.68|5729.93|5729.43|140
1728321460000|2024-10-07 17:17:40|5730.18|5729.68|5729.93|5729.43|5730.18|5729.68|5729.93|5729.43|40
1728321470000|2024-10-07 17:17:50|5730.18|5729.68|5730.18|5729.68|5730.18|5729.68|5730.05|5729.55|71
1728321480000|2024-10-07 17:18:00|5729.93|5729.43|5729.43|5728.93|5729.93|5729.43|5729.43|5728.93|103
1728321490000|2024-10-07 17:18:10|5729.68|5729.18|5729.43|5728.93|5729.68|5729.18|5729.43|5728.93|58
1728321500000|2024-10-07 17:18:20|5729.68|5729.18|5729.68|5729.18|5729.68|5729.18|5729.43|5728.93|37
1728321510000|2024-10-07 17:18:30|5729.43|5728.93|5729.18|5728.68|5729.55|5729.05|5729.18|5728.68|39
1728321520000|2024-10-07 17:18:40|5728.93|5728.43|5728.93|5728.43|5728.93|5728.43|5728.43|5727.93|307
1728321530000|2024-10-07 17:18:50|5729.18|5728.68|5729.18|5728.68|5729.18|5728.68|5728.93|5728.43|83
1728321540000|2024-10-07 17:19:00|5728.93|5728.43|5729.43|5728.93|5729.43|5728.93|5728.93|5728.43|51
1728321550000|2024-10-07 17:19:10|5729.68|5729.18|5729.43|5728.93|5729.68|5729.18|5729.43|5728.93|42
1728321560000|2024-10-07 17:19:20|5729.68|5729.18|5729.43|5728.93|5729.68|5729.18|5729.43|5728.93|75
1728321570000|2024-10-07 17:19:30|5729.68|5729.18|5729.68|5729.18|5729.68|5729.18|5729.43|5728.93|88
1728321580000|2024-10-07 17:19:40|5729.18|5728.68|5729.43|5728.93|5729.43|5728.93|5729.18|5728.68|341
1728321590000|2024-10-07 17:19:50|5729.68|5729.18|5729.68|5729.18|5729.68|5729.18|5729.43|5728.93|54
1728321600000|2024-10-07 17:20:00|5729.43|5728.93|5729.43|5728.93|5729.68|5729.18|5729.18|5728.68|73
1728321610000|2024-10-07 17:20:10|5729.18|5728.68|5729.43|5728.93|5729.43|5728.93|5729.18|5728.68|77
1728321620000|2024-10-07 17:20:20|5729.68|5729.18|5730.18|5729.68|5730.18|5729.68|5729.68|5729.18|120
1728321630000|2024-10-07 17:20:30|5730.43|5729.93|5730.18|5729.68|5730.43|5729.93|5730.18|5729.68|128
1728321640000|2024-10-07 17:20:40|5729.93|5729.43|5729.93|5729.43|5729.93|5729.43|5729.68|5729.18|116
1728321650000|2024-10-07 17:20:50|5729.43|5728.93|5729.18|5728.68|5729.43|5728.93|5728.93|5728.43|284
1728321660000|2024-10-07 17:21:00|5728.93|5728.43|5728.68|5728.18|5728.93|5728.43|5728.43|5727.93|134
1728321670000|2024-10-07 17:21:10|||||||||57
1728321680000|2024-10-07 17:21:20|5728.43|5727.93|5728.43|5727.93|5728.68|5728.18|5728.43|5727.93|103
1728321690000|2024-10-07 17:21:30|5728.18|5727.68|5728.18|5727.68|5728.43|5727.93|5727.93|5727.43|245
1728321700000|2024-10-07 17:21:40|5727.93|5727.43|5728.18|5727.68|5728.43|5727.93|5727.68|5727.18|163
1728321710000|2024-10-07 17:21:50|5728.43|5727.93|5728.68|5728.18|5728.68|5728.18|5728.43|5727.93|69
1728321720000|2024-10-07 17:22:00|5728.43|5727.93|5727.68|5727.18|5728.43|5727.93|5727.43|5726.93|316
1728321730000|2024-10-07 17:22:10|5727.93|5727.43|5727.93|5727.43|5727.93|5727.43|5727.93|5727.43|117
1728321740000|2024-10-07 17:22:20|5728.18|5727.68|5727.93|5727.43|5728.18|5727.68|5727.93|5727.43|98
1728321750000|2024-10-07 17:22:30|5727.68|5727.18|5727.68|5727.18|5727.93|5727.43|5727.43|5726.93|146
1728321760000|2024-10-07 17:22:40|5727.43|5726.93|5727.18|5726.68|5727.68|5727.18|5727.18|5726.68|261
1728321770000|2024-10-07 17:22:50|5726.93|5726.43|5726.93|5726.43|5726.93|5726.43|5726.93|5726.43|86
1728321780000|2024-10-07 17:23:00|5727.05|5726.55|5727.05|5726.55|5727.05|5726.55|5726.93|5726.43|239
1728321790000|2024-10-07 17:23:10|5726.93|5726.43|5726.43|5725.93|5727.05|5726.55|5726.18|5725.68|242
1728321800000|2024-10-07 17:23:20|5726.68|5726.18|5725.93|5725.43|5726.68|5726.18|5725.93|5725.43|255
1728321810000|2024-10-07 17:23:30|5725.68|5725.18|5725.43|5724.93|5725.68|5725.18|5724.93|5724.43|675
1728321820000|2024-10-07 17:23:40|5724.93|5724.43|5724.93|5724.43|5724.93|5724.43|5724.43|5723.93|562
1728321830000|2024-10-07 17:23:50|5724.68|5724.18|5725.18|5724.68|5725.43|5724.93|5724.43|5723.93|193
1728321840000|2024-10-07 17:24:00|5725.43|5724.93|5725.8|5725.3|5725.8|5725.3|5725.18|5724.68|186
1728321850000|2024-10-07 17:24:10|5725.93|5725.43|5727.18|5726.68|5727.18|5726.68|5725.93|5725.43|352
1728321860000|2024-10-07 17:24:20|5726.93|5726.43|5726.68|5726.18|5727.18|5726.68|5726.68|5726.18|213
1728321870000|2024-10-07 17:24:30|5726.43|5725.93|5726.18|5725.68|5726.43|5725.93|5725.93|5725.43|139
1728321880000|2024-10-07 17:24:40|5726.43|5725.93|5726.43|5725.93|5726.43|5725.93|5726.43|5725.93|31
1728321890000|2024-10-07 17:24:50|5726.68|5726.18|5726.68|5726.18|5726.68|5726.18|5726.68|5726.18|59
1728321900000|2024-10-07 17:25:00|5726.43|5725.93|5726.68|5726.18|5726.68|5726.18|5726.43|5725.93|62
1728321910000|2024-10-07 17:25:10|5726.93|5726.43|5726.68|5726.18|5726.93|5726.43|5726.68|5726.18|48
1728321920000|2024-10-07 17:25:20|||||||||9
1728321930000|2024-10-07 17:25:30|5726.93|5726.43|5726.18|5725.68|5726.93|5726.43|5726.18|5725.68|262
1728321940000|2024-10-07 17:25:40|5726.43|5725.93|5726.68|5726.18|5726.68|5726.18|5726.43|5725.93|86
1728321950000|2024-10-07 17:25:50|5726.93|5726.43|5726.43|5725.93|5726.93|5726.43|5726.43|5725.93|77
1728321960000|2024-10-07 17:26:00|5726.18|5725.68|5726.18|5725.68|5726.43|5725.93|5726.18|5725.68|161
1728321970000|2024-10-07 17:26:10|5726.43|5725.93|5726.18|5725.68|5726.68|5726.18|5726.18|5725.68|85
1728321980000|2024-10-07 17:26:20|5725.93|5725.43|5726.68|5726.18|5726.68|5726.18|5725.93|5725.43|58
1728321990000|2024-10-07 17:26:30|5726.93|5726.43|5726.68|5726.18|5727.18|5726.68|5726.68|5726.18|222
1728322000000|2024-10-07 17:26:40|5726.43|5725.93|5726.93|5726.43|5726.93|5726.43|5726.43|5725.93|62
1728322010000|2024-10-07 17:26:50|5727.18|5726.68|5727.18|5726.68|5727.18|5726.68|5727.18|5726.68|32
1728322020000|2024-10-07 17:27:00|5726.93|5726.43|5727.68|5727.18|5727.68|5727.18|5726.93|5726.43|153
1728322030000|2024-10-07 17:27:10|5727.43|5726.93|5727.93|5727.43|5727.93|5727.43|5727.43|5726.93|193
1728322040000|2024-10-07 17:27:20|5728.18|5727.68|5728.18|5727.68|5728.18|5727.68|5728.18|5727.68|160
1728322050000|2024-10-07 17:27:30|5727.93|5727.43|5727.68|5727.18|5728.18|5727.68|5727.68|5727.18|123
1728322060000|2024-10-07 17:27:40|5727.55|5727.05|5727.93|5727.43|5727.93|5727.43|5727.43|5726.93|69
1728322070000|2024-10-07 17:27:50|5728.18|5727.68|5728.18|5727.68|5728.18|5727.68|5727.93|5727.43|114
1728322080000|2024-10-07 17:28:00|5728.68|5728.18|5728.18|5727.68|5728.68|5728.18|5728.18|5727.68|240
1728322090000|2024-10-07 17:28:10|||||||||51
1728322100000|2024-10-07 17:28:20|5727.93|5727.43|5727.68|5727.18|5728.18|5727.68|5727.68|5727.18|113
1728322110000|2024-10-07 17:28:30|5727.43|5726.93|5726.93|5726.43|5727.43|5726.93|5726.93|5726.43|122
1728322120000|2024-10-07 17:28:40|5726.68|5726.18|5726.68|5726.18|5726.68|5726.18|5726.68|5726.18|125
1728322130000|2024-10-07 17:28:50|5726.93|5726.43|5726.93|5726.43|5726.93|5726.43|5726.93|5726.43|107
1728322140000|2024-10-07 17:29:00|5726.68|5726.18|5726.43|5725.93|5726.68|5726.18|5726.43|5725.93|197
1728322150000|2024-10-07 17:29:10|5726.18|5725.68|5725.93|5725.43|5726.18|5725.68|5725.68|5725.18|281
1728322160000|2024-10-07 17:29:20|5725.68|5725.18|5725.43|5724.93|5725.68|5725.18|5725.18|5724.68|173
1728322170000|2024-10-07 17:29:30|5725.18|5724.68|5725.18|5724.68|5725.18|5724.68|5725.18|5724.68|57
1728322180000|2024-10-07 17:29:40|5724.93|5724.43|5724.93|5724.43|5725.18|5724.68|5724.93|5724.43|289
1728322190000|2024-10-07 17:29:50|5724.68|5724.18|5724.43|5723.93|5724.93|5724.43|5724.18|5723.68|498
1728322200000|2024-10-07 17:30:00|5724.18|5723.68|5723.18|5722.68|5724.18|5723.68|5721.93|5721.43|1972
1728322210000|2024-10-07 17:30:10|5723.43|5722.93|5723.18|5722.68|5723.68|5723.18|5722.93|5722.43|897
1728322220000|2024-10-07 17:30:20|5723.3|5722.8|5723.18|5722.68|5723.3|5722.8|5722.68|5722.18|279
1728322230000|2024-10-07 17:30:30|5722.93|5722.43|5723.18|5722.68|5723.18|5722.68|5722.93|5722.43|260
1728322240000|2024-10-07 17:30:40|5722.93|5722.43|5723.18|5722.68|5723.18|5722.68|5722.68|5722.18|220
1728322250000|2024-10-07 17:30:50|5723.43|5722.93|5723.68|5723.18|5723.93|5723.43|5723.43|5722.93|283
1728322260000|2024-10-07 17:31:00|5723.43|5722.93|5722.93|5722.43|5723.43|5722.93|5722.93|5722.43|351
1728322270000|2024-10-07 17:31:10|5722.68|5722.18|5723.18|5722.68|5723.18|5722.68|5722.68|5722.18|268
1728322280000|2024-10-07 17:31:20|5723.43|5722.93|5724.43|5723.93|5724.43|5723.93|5723.43|5722.93|288
1728322290000|2024-10-07 17:31:30|5724.18|5723.68|5723.43|5722.93|5724.18|5723.68|5723.43|5722.93|232
1728322300000|2024-10-07 17:31:40|5722.93|5722.43|5722.93|5722.43|5722.93|5722.43|5722.93|5722.43|260
1728322310000|2024-10-07 17:31:50|5723.18|5722.68|5723.68|5723.18|5723.68|5723.18|5723.18|5722.68|104
1728322320000|2024-10-07 17:32:00|5723.43|5722.93|5723.68|5723.18|5724.18|5723.68|5723.43|5722.93|315
1728322330000|2024-10-07 17:32:10|5723.43|5722.93|5723.43|5722.93|5723.68|5723.18|5723.18|5722.68|257
1728322340000|2024-10-07 17:32:20|5723.68|5723.18|5723.68|5723.18|5723.68|5723.18|5723.43|5722.93|74
1728322350000|2024-10-07 17:32:30|5723.43|5722.93|5723.18|5722.68|5723.68|5723.18|5723.18|5722.68|101
1728322360000|2024-10-07 17:32:40|5722.93|5722.43|5723.43|5722.93|5723.43|5722.93|5722.93|5722.43|102
1728322370000|2024-10-07 17:32:50|5723.68|5723.18|5724.18|5723.68|5724.18|5723.68|5723.68|5723.18|143
1728322380000|2024-10-07 17:33:00|5723.93|5723.43|5723.68|5723.18|5723.93|5723.43|5723.43|5722.93|251
1728322390000|2024-10-07 17:33:10|5723.93|5723.43|5723.93|5723.43|5723.93|5723.43|5723.93|5723.43|78
1728322400000|2024-10-07 17:33:20|5724.18|5723.68|5723.18|5722.68|5724.18|5723.68|5723.18|5722.68|246
1728322410000|2024-10-07 17:33:30|5723.43|5722.93|5723.18|5722.68|5723.43|5722.93|5723.18|5722.68|183
1728322420000|2024-10-07 17:33:40|5723.43|5722.93|5723.43|5722.93|5723.43|5722.93|5723.18|5722.68|157
1728322430000|2024-10-07 17:33:50|5723.18|5722.68|5723.43|5722.93|5723.68|5723.18|5723.18|5722.68|148
1728322440000|2024-10-07 17:34:00|5723.68|5723.18|5723.93|5723.43|5723.93|5723.43|5723.43|5722.93|156
1728322450000|2024-10-07 17:34:10|5724.18|5723.68|5724.93|5724.43|5725.18|5724.68|5724.18|5723.68|401
1728322460000|2024-10-07 17:34:20|5724.68|5724.18|5724.43|5723.93|5724.68|5724.18|5724.43|5723.93|285
1728322470000|2024-10-07 17:34:30|5724.68|5724.18|5724.43|5723.93|5724.68|5724.18|5724.43|5723.93|96
1728322480000|2024-10-07 17:34:40|5724.18|5723.68|5724.18|5723.68|5724.18|5723.68|5723.93|5723.43|166
1728322490000|2024-10-07 17:34:50|5723.93|5723.43|5723.93|5723.43|5724.18|5723.68|5723.93|5723.43|83
1728322500000|2024-10-07 17:35:00|5724.18|5723.68|5724.43|5723.93|5724.43|5723.93|5724.18|5723.68|236
1728322510000|2024-10-07 17:35:10|5724.3|5723.8|5724.68|5724.18|5724.68|5724.18|5724.18|5723.68|122
1728322520000|2024-10-07 17:35:20|5724.93|5724.43|5725.18|5724.68|5725.18|5724.68|5724.93|5724.43|220
1728322530000|2024-10-07 17:35:30|5725.43|5724.93|5724.68|5724.18|5725.43|5724.93|5724.68|5724.18|271
1728322540000|2024-10-07 17:35:40|5724.93|5724.43|5724.68|5724.18|5724.93|5724.43|5724.68|5724.18|129
1728322550000|2024-10-07 17:35:50|||||||||42
1728322560000|2024-10-07 17:36:00|5724.8|5724.3|5724.18|5723.68|5724.8|5724.3|5723.93|5723.43|270
1728322570000|2024-10-07 17:36:10|5724.43|5723.93|5724.43|5723.93|5724.43|5723.93|5724.18|5723.68|83
1728322580000|2024-10-07 17:36:20|5724.68|5724.18|5724.93|5724.43|5725.05|5724.55|5724.68|5724.18|83
1728322590000|2024-10-07 17:36:30|5725.18|5724.68|5725.18|5724.68|5725.18|5724.68|5725.18|5724.68|42
1728322600000|2024-10-07 17:36:40|5725.43|5724.93|5725.18|5724.68|5725.43|5724.93|5725.18|5724.68|90
1728322610000|2024-10-07 17:36:50|5725.43|5724.93|5725.93|5725.43|5725.93|5725.43|5725.43|5724.93|179
1728322620000|2024-10-07 17:37:00|5725.68|5725.18|5725.18|5724.68|5725.68|5725.18|5725.18|5724.68|175
1728322630000|2024-10-07 17:37:10|5725.43|5724.93|5725.18|5724.68|5725.43|5724.93|5724.93|5724.43|111
1728322640000|2024-10-07 17:37:20|5724.93|5724.43|5725.18|5724.68|5725.18|5724.68|5724.93|5724.43|81
1728322650000|2024-10-07 17:37:30|5724.93|5724.43|5725.18|5724.68|5725.43|5724.93|5724.93|5724.43|293
1728322660000|2024-10-07 17:37:40|5724.93|5724.43|5724.93|5724.43|5724.93|5724.43|5724.93|5724.43|38
1728322670000|2024-10-07 17:37:50|5725.18|5724.68|5725.3|5724.8|5725.3|5724.8|5725.18|5724.68|115
1728322680000|2024-10-07 17:38:00|5725.18|5724.68|5724.93|5724.43|5725.18|5724.68|5724.68|5724.18|130
1728322690000|2024-10-07 17:38:10|5725.05|5724.55|5725.18|5724.68|5725.18|5724.68|5725.05|5724.55|50
1728322700000|2024-10-07 17:38:20|5725.43|5724.93|5725.43|5724.93|5725.68|5725.18|5724.93|5724.43|230
1728322710000|2024-10-07 17:38:30|5725.68|5725.18|5725.18|5724.68|5725.68|5725.18|5725.18|5724.68|152
1728322720000|2024-10-07 17:38:40|5724.93|5724.43|5724.93|5724.43|5724.93|5724.43|5724.93|5724.43|65
1728322730000|2024-10-07 17:38:50|||||||||25
1728322740000|2024-10-07 17:39:00|5725.05|5724.55|5724.93|5724.43|5725.18|5724.68|5724.68|5724.18|314
1728322750000|2024-10-07 17:39:10|5724.68|5724.18|5724.93|5724.43|5724.93|5724.43|5724.68|5724.18|91
1728322760000|2024-10-07 17:39:20|5724.68|5724.18|5724.43|5723.93|5724.68|5724.18|5724.43|5723.93|121
1728322770000|2024-10-07 17:39:30|5724.18|5723.68|5724.18|5723.68|5724.18|5723.68|5724.18|5723.68|143
1728322780000|2024-10-07 17:39:40|5723.93|5723.43|5723.68|5723.18|5723.93|5723.43|5723.68|5723.18|244
1728322790000|2024-10-07 17:39:50|5723.93|5723.43|5723.68|5723.18|5723.93|5723.43|5723.68|5723.18|114
1728322800000|2024-10-07 17:40:00|5723.43|5722.93|5723.43|5722.93|5723.43|5722.93|5723.43|5722.93|168
1728322810000|2024-10-07 17:40:10|5723.68|5723.18|5723.18|5722.68|5723.68|5723.18|5722.93|5722.43|251
1728322820000|2024-10-07 17:40:20|5723.43|5722.93|5723.93|5723.43|5723.93|5723.43|5723.3|5722.8|250
1728322830000|2024-10-07 17:40:30|5724.18|5723.68|5723.93|5723.43|5724.18|5723.68|5723.93|5723.43|97
1728322840000|2024-10-07 17:40:40|5724.18|5723.68|5723.93|5723.43|5724.18|5723.68|5723.43|5722.93|216
1728322850000|2024-10-07 17:40:50|5723.68|5723.18|5723.68|5723.18|5723.68|5723.18|5723.68|5723.18|98
1728322860000|2024-10-07 17:41:00|5723.43|5722.93|5723.18|5722.68|5723.43|5722.93|5722.93|5722.43|142
1728322870000|2024-10-07 17:41:10|5722.93|5722.43|5723.18|5722.68|5723.43|5722.93|5722.93|5722.43|76
1728322880000|2024-10-07 17:41:20|5723.43|5722.93|5723.43|5722.93|5723.43|5722.93|5723.43|5722.93|107
1728322890000|2024-10-07 17:41:30|5723.68|5723.18|5723.68|5723.18|5723.68|5723.18|5723.43|5722.93|76
1728322900000|2024-10-07 17:41:40|5723.93|5723.43|5723.68|5723.18|5723.93|5723.43|5723.55|5723.05|56
1728322910000|2024-10-07 17:41:50|5723.93|5723.43|5724.18|5723.68|5724.18|5723.68|5723.93|5723.43|119
1728322920000|2024-10-07 17:42:00|5723.93|5723.43|5723.43|5722.93|5723.93|5723.43|5723.43|5722.93|194
1728322930000|2024-10-07 17:42:10|5723.68|5723.18|5723.68|5723.18|5723.93|5723.43|5723.68|5723.18|66
1728322940000|2024-10-07 17:42:20|5723.93|5723.43|5723.68|5723.18|5723.93|5723.43|5723.68|5723.18|59
1728322950000|2024-10-07 17:42:30|5723.93|5723.43|5723.68|5723.18|5723.93|5723.43|5723.43|5722.93|109
1728322960000|2024-10-07 17:42:40|5723.43|5722.93|5723.68|5723.18|5723.68|5723.18|5723.43|5722.93|102
1728322970000|2024-10-07 17:42:50|5723.93|5723.43|5723.93|5723.43|5723.93|5723.43|5723.68|5723.18|86
1728322980000|2024-10-07 17:43:00|5723.68|5723.18|5724.18|5723.68|5724.43|5723.93|5723.68|5723.18|242
1728322990000|2024-10-07 17:43:10|5723.93|5723.43|5723.93|5723.43|5723.93|5723.43|5723.68|5723.18|68
1728323000000|2024-10-07 17:43:20|5723.68|5723.18|5723.68|5723.18|5723.93|5723.43|5723.68|5723.18|67
1728323010000|2024-10-07 17:43:30|5723.8|5723.3|5723.93|5723.43|5723.93|5723.43|5723.68|5723.18|55
1728323020000|2024-10-07 17:43:40|5724.18|5723.68|5723.93|5723.43|5724.18|5723.68|5723.93|5723.43|36
1728323030000|2024-10-07 17:43:50|||||||||14
1728323040000|2024-10-07 17:44:00|5723.68|5723.18|5723.68|5723.18|5723.93|5723.43|5723.43|5722.93|206
1728323050000|2024-10-07 17:44:10|5723.93|5723.43|5723.93|5723.43|5723.93|5723.43|5723.93|5723.43|70
1728323060000|2024-10-07 17:44:20|5723.68|5723.18|5723.93|5723.43|5723.93|5723.43|5723.68|5723.18|43
1728323070000|2024-10-07 17:44:30|5723.68|5723.18|5723.18|5722.68|5723.68|5723.18|5723.18|5722.68|138
1728323080000|2024-10-07 17:44:40|5723.05|5722.55|5723.18|5722.68|5723.18|5722.68|5722.68|5722.18|269
1728323090000|2024-10-07 17:44:50|||||||||81
1728323100000|2024-10-07 17:45:00|5722.93|5722.43|5722.68|5722.18|5722.93|5722.43|5722.68|5722.18|301
1728323110000|2024-10-07 17:45:10|5722.43|5721.93|5722.93|5722.43|5722.93|5722.43|5722.43|5721.93|200
1728323120000|2024-10-07 17:45:20|5723.18|5722.68|5723.43|5722.93|5723.68|5723.18|5723.18|5722.68|174
1728323130000|2024-10-07 17:45:30|5723.68|5723.18|5723.43|5722.93|5723.68|5723.18|5723.43|5722.93|71
1728323140000|2024-10-07 17:45:40|5723.68|5723.18|5723.68|5723.18|5723.68|5723.18|5723.43|5722.93|81
1728323150000|2024-10-07 17:45:50|5723.18|5722.68|5723.05|5722.55|5723.18|5722.68|5723.05|5722.55|223
1728323160000|2024-10-07 17:46:00|5723.18|5722.68|5723.18|5722.68|5723.18|5722.68|5723.18|5722.68|49
1728323170000|2024-10-07 17:46:10|5722.68|5722.18|5722.68|5722.18|5722.68|5722.18|5722.18|5721.68|253
1728323180000|2024-10-07 17:46:20|5722.43|5721.93|5722.68|5722.18|5722.68|5722.18|5722.43|5721.93|164
1728323190000|2024-10-07 17:46:30|5722.43|5721.93|5722.43|5721.93|5722.68|5722.18|5722.43|5721.93|120
1728323200000|2024-10-07 17:46:40|5722.55|5722.05|5722.68|5722.18|5722.68|5722.18|5722.43|5721.93|103
1728323210000|2024-10-07 17:46:50|5722.43|5721.93|5722.93|5722.43|5723.18|5722.68|5722.43|5721.93|197
1728323220000|2024-10-07 17:47:00|5722.43|5721.93|5722.43|5721.93|5722.68|5722.18|5722.18|5721.68|428
1728323230000|2024-10-07 17:47:10|5722.18|5721.68|5722.43|5721.93|5722.43|5721.93|5722.18|5721.68|142
1728323240000|2024-10-07 17:47:20|5722.68|5722.18|5722.43|5721.93|5722.68|5722.18|5722.43|5721.93|185
1728323250000|2024-10-07 17:47:30|5722.18|5721.68|5722.18|5721.68|5722.43|5721.93|5722.18|5721.68|104
1728323260000|2024-10-07 17:47:40|5721.93|5721.43|5722.18|5721.68|5722.18|5721.68|5721.93|5721.43|172
1728323270000|2024-10-07 17:47:50|5722.05|5721.55|5722.43|5721.93|5722.43|5721.93|5722.05|5721.55|137
1728323280000|2024-10-07 17:48:00|5722.68|5722.18|5722.43|5721.93|5722.68|5722.18|5722.43|5721.93|147
1728323290000|2024-10-07 17:48:10|5722.68|5722.18|5723.18|5722.68|5723.18|5722.68|5722.68|5722.18|193
1728323300000|2024-10-07 17:48:20|5723.43|5722.93|5723.18|5722.68|5723.43|5722.93|5723.18|5722.68|196
1728323310000|2024-10-07 17:48:30|5723.3|5722.8|5723.18|5722.68|5723.43|5722.93|5723.18|5722.68|104
1728323320000|2024-10-07 17:48:40|5723.43|5722.93|5722.93|5722.43|5723.43|5722.93|5722.93|5722.43|199
1728323330000|2024-10-07 17:48:50|5722.68|5722.18|5722.68|5722.18|5722.68|5722.18|5722.43|5721.93|208
1728323340000|2024-10-07 17:49:00|5722.93|5722.43|5723.18|5722.68|5723.18|5722.68|5722.93|5722.43|107
1728323350000|2024-10-07 17:49:10|5723.43|5722.93|5722.93|5722.43|5723.43|5722.93|5722.93|5722.43|134
1728323360000|2024-10-07 17:49:20|5722.68|5722.18|5722.18|5721.68|5722.93|5722.43|5722.18|5721.68|122
1728323370000|2024-10-07 17:49:30|5721.93|5721.43|5721.93|5721.43|5721.93|5721.43|5721.68|5721.18|369
1728323380000|2024-10-07 17:49:40|5721.43|5720.93|5721.43|5720.93|5721.68|5721.18|5721.43|5720.93|236
1728323390000|2024-10-07 17:49:50|5721.68|5721.18|5721.68|5721.18|5721.68|5721.18|5721.68|5721.18|95
1728323400000|2024-10-07 17:50:00|5721.43|5720.93|5721.18|5720.68|5721.68|5721.18|5720.93|5720.43|600
1728323410000|2024-10-07 17:50:10|5721.05|5720.55|5721.43|5720.93|5721.68|5721.18|5720.68|5720.18|507
1728323420000|2024-10-07 17:50:20|5721.18|5720.68|5719.68|5719.18|5721.18|5720.68|5719.68|5719.18|651
1728323430000|2024-10-07 17:50:30|5719.18|5718.68|5719.68|5719.18|5720.18|5719.68|5719.18|5718.68|790
1728323440000|2024-10-07 17:50:40|5719.43|5718.93|5719.93|5719.43|5719.93|5719.43|5718.68|5718.18|861
1728323450000|2024-10-07 17:50:50|5720.18|5719.68|5720.43|5719.93|5720.43|5719.93|5720.18|5719.68|218
1728323460000|2024-10-07 17:51:00|5719.93|5719.43|5719.93|5719.43|5720.18|5719.68|5719.93|5719.43|250
1728323470000|2024-10-07 17:51:10|5719.68|5719.18|5719.93|5719.43|5720.18|5719.68|5719.68|5719.18|540
1728323480000|2024-10-07 17:51:20|5719.43|5718.93|5719.93|5719.43|5720.18|5719.68|5719.43|5718.93|410
1728323490000|2024-10-07 17:51:30|||||||||26
1728323500000|2024-10-07 17:51:40|5720.18|5719.68|5719.93|5719.43|5720.43|5719.93|5719.93|5719.43|245
1728323510000|2024-10-07 17:51:50|5720.18|5719.68|5720.18|5719.68|5720.43|5719.93|5720.18|5719.68|403
1728323520000|2024-10-07 17:52:00|5719.93|5719.43|5720.18|5719.68|5720.18|5719.68|5719.93|5719.43|76
1728323530000|2024-10-07 17:52:10|5719.93|5719.43|5719.43|5718.93|5719.93|5719.43|5719.43|5718.93|252
1728323540000|2024-10-07 17:52:20|5719.18|5718.68|5719.18|5718.68|5719.43|5718.93|5718.68|5718.18|460
1728323550000|2024-10-07 17:52:30|5719.43|5718.93|5719.43|5718.93|5719.43|5718.93|5719.43|5718.93|244
1728323560000|2024-10-07 17:52:40|5719.18|5718.68|5719.43|5718.93|5719.43|5718.93|5719.18|5718.68|119
1728323570000|2024-10-07 17:52:50|5719.68|5719.18|5719.93|5719.43|5719.93|5719.43|5719.68|5719.18|298
1728323580000|2024-10-07 17:53:00|5720.18|5719.68|5721.18|5720.68|5721.18|5720.68|5720.18|5719.68|634
1728323590000|2024-10-07 17:53:10|5721.43|5720.93|5721.43|5720.93|5721.43|5720.93|5721.18|5720.68|214
1728323600000|2024-10-07 17:53:20|5721.18|5720.68|5721.68|5721.18|5721.68|5721.18|5721.18|5720.68|400
1728323610000|2024-10-07 17:53:30|5721.43|5720.93|5721.68|5721.18|5722.18|5721.68|5721.43|5720.93|1346
1728323620000|2024-10-07 17:53:40|5721.93|5721.43|5721.93|5721.43|5721.93|5721.43|5721.93|5721.43|129
1728323630000|2024-10-07 17:53:50|5722.18|5721.68|5722.43|5721.93|5722.43|5721.93|5722.18|5721.68|725
1728323640000|2024-10-07 17:54:00|5722.18|5721.68|5722.43|5721.93|5722.43|5721.93|5721.93|5721.43|382
1728323650000|2024-10-07 17:54:10|5722.68|5722.18|5723.18|5722.68|5723.18|5722.68|5722.43|5721.93|568
1728323660000|2024-10-07 17:54:20|5722.93|5722.43|5723.68|5723.18|5723.68|5723.18|5722.93|5722.43|1268
1728323670000|2024-10-07 17:54:30|5723.43|5722.93|5723.43|5722.93|5723.43|5722.93|5723.18|5722.68|501
1728323680000|2024-10-07 17:54:40|5723.18|5722.68|5722.68|5722.18|5723.18|5722.68|5722.68|5722.18|303
1728323690000|2024-10-07 17:54:50|5722.43|5721.93|5722.93|5722.43|5722.93|5722.43|5722.43|5721.93|156
1728323700000|2024-10-07 17:55:00|5722.68|5722.18|5722.18|5721.68|5722.68|5722.18|5722.18|5721.68|148
1728323710000|2024-10-07 17:55:10|5721.93|5721.43|5722.18|5721.68|5722.18|5721.68|5721.43|5720.93|445
1728323720000|2024-10-07 17:55:20|5722.43|5721.93|5722.43|5721.93|5722.43|5721.93|5722.43|5721.93|211
1728323730000|2024-10-07 17:55:30|5722.18|5721.68|5721.93|5721.43|5722.18|5721.68|5721.93|5721.43|130
1728323740000|2024-10-07 17:55:40|||||||||84
1728323750000|2024-10-07 17:55:50|5722.18|5721.68|5721.93|5721.43|5722.18|5721.68|5721.93|5721.43|230
1728323760000|2024-10-07 17:56:00|5722.18|5721.68|5722.18|5721.68|5722.43|5721.93|5722.18|5721.68|262
1728323770000|2024-10-07 17:56:10|5722.43|5721.93|5722.43|5721.93|5722.43|5721.93|5722.18|5721.68|359
1728323780000|2024-10-07 17:56:20|5722.18|5721.68|5722.18|5721.68|5722.18|5721.68|5722.18|5721.68|92
1728323790000|2024-10-07 17:56:30|5722.05|5721.55|5721.68|5721.18|5722.18|5721.68|5721.68|5721.18|81
1728323800000|2024-10-07 17:56:40|5721.43|5720.93|5721.43|5720.93|5721.43|5720.93|5721.43|5720.93|201
1728323810000|2024-10-07 17:56:50|5721.68|5721.18|5721.43|5720.93|5721.68|5721.18|5721.43|5720.93|74
1728323820000|2024-10-07 17:57:00|5721.68|5721.18|5721.68|5721.18|5721.68|5721.18|5721.68|5721.18|76
1728323830000|2024-10-07 17:57:10|5721.93|5721.43|5721.93|5721.43|5721.93|5721.43|5721.93|5721.43|37
1728323840000|2024-10-07 17:57:20|5721.68|5721.18|5721.68|5721.18|5721.68|5721.18|5721.43|5720.93|163
1728323850000|2024-10-07 17:57:30|5721.43|5720.93|5721.43|5720.93|5721.43|5720.93|5721.43|5720.93|88
1728323860000|2024-10-07 17:57:40|5721.68|5721.18|5721.93|5721.43|5721.93|5721.43|5721.68|5721.18|127
1728323870000|2024-10-07 17:57:50|5722.05|5721.55|5722.18|5721.68|5722.18|5721.68|5721.93|5721.43|100
1728323880000|2024-10-07 17:58:00|5722.05|5721.55|5721.93|5721.43|5722.18|5721.68|5721.68|5721.18|155
1728323890000|2024-10-07 17:58:10|5721.8|5721.3|5721.68|5721.18|5721.93|5721.43|5721.68|5721.18|71
1728323900000|2024-10-07 17:58:20|5721.93|5721.43|5722.18|5721.68|5722.18|5721.68|5721.93|5721.43|115
1728323910000|2024-10-07 17:58:30|5722.43|5721.93|5722.68|5722.18|5722.93|5722.43|5722.43|5721.93|152
1728323920000|2024-10-07 17:58:40|5722.93|5722.43|5722.93|5722.43|5722.93|5722.43|5722.93|5722.43|150
1728323930000|2024-10-07 17:58:50|5723.18|5722.68|5723.68|5723.18|5723.93|5723.43|5723.18|5722.68|418
1728323940000|2024-10-07 17:59:00|5723.93|5723.43|5723.93|5723.43|5723.93|5723.43|5723.93|5723.43|190
1728323950000|2024-10-07 17:59:10|5724.18|5723.68|5724.18|5723.68|5724.18|5723.68|5724.18|5723.68|228
1728323960000|2024-10-07 17:59:20|5724.43|5723.93|5724.18|5723.68|5724.43|5723.93|5724.18|5723.68|327
1728323970000|2024-10-07 17:59:30|5724.43|5723.93|5724.68|5724.18|5724.68|5724.18|5724.43|5723.93|168
1728323980000|2024-10-07 17:59:40|5724.43|5723.93|5724.43|5723.93|5724.43|5723.93|5724.43|5723.93|163
1728323990000|2024-10-07 17:59:50|5724.18|5723.68|5724.68|5724.18|5724.68|5724.18|5724.18|5723.68|285
1728324000000|2024-10-07 18:00:00|5724.43|5723.93|5724.68|5724.18|5724.93|5724.43|5724.18|5723.68|322
1728324010000|2024-10-07 18:00:10|5724.43|5723.93|5724.68|5724.18|5724.93|5724.43|5724.43|5723.93|404
1728324020000|2024-10-07 18:00:20|5724.93|5724.43|5723.43|5722.93|5725.18|5724.68|5723.43|5722.93|477
1728324030000|2024-10-07 18:00:30|5723.18|5722.68|5723.68|5723.18|5723.68|5723.18|5723.18|5722.68|146
1728324040000|2024-10-07 18:00:40|5723.43|5722.93|5723.18|5722.68|5723.43|5722.93|5723.18|5722.68|118
1728324050000|2024-10-07 18:00:50|5722.93|5722.43|5722.68|5722.18|5722.93|5722.43|5722.68|5722.18|277
1728324060000|2024-10-07 18:01:00|5722.43|5721.93|5721.93|5721.43|5722.43|5721.93|5721.93|5721.43|411
1728324070000|2024-10-07 18:01:10|5721.43|5720.93|5721.18|5720.68|5721.68|5721.18|5720.93|5720.43|801
1728324080000|2024-10-07 18:01:20|5721.43|5720.93|5720.93|5720.43|5721.43|5720.93|5720.93|5720.43|206
1728324090000|2024-10-07 18:01:30|5720.68|5720.18|5720.43|5719.93|5720.68|5720.18|5720.43|5719.93|358
1728324100000|2024-10-07 18:01:40|5720.18|5719.68|5720.18|5719.68|5720.18|5719.68|5719.43|5718.93|509
1728324110000|2024-10-07 18:01:50|5720.43|5719.93|5720.43|5719.93|5720.43|5719.93|5720.43|5719.93|100
1728324120000|2024-10-07 18:02:00|5720.18|5719.68|5720.43|5719.93|5720.43|5719.93|5720.18|5719.68|287
1728324130000|2024-10-07 18:02:10|5720.68|5720.18|5719.93|5719.43|5720.93|5720.43|5719.93|5719.43|675
1728324140000|2024-10-07 18:02:20|5720.18|5719.68|5720.18|5719.68|5720.43|5719.93|5719.93|5719.43|186
1728324150000|2024-10-07 18:02:30|5720.43|5719.93|5719.18|5718.68|5720.43|5719.93|5719.18|5718.68|368
1728324160000|2024-10-07 18:02:40|5719.43|5718.93|5719.43|5718.93|5719.68|5719.18|5719.18|5718.68|252
1728324170000|2024-10-07 18:02:50|5719.18|5718.68|5718.93|5718.43|5719.18|5718.68|5718.43|5717.93|523
1728324180000|2024-10-07 18:03:00|5719.18|5718.68|5719.68|5719.18|5719.68|5719.18|5719.18|5718.68|263
1728324190000|2024-10-07 18:03:10|5719.43|5718.93|5719.18|5718.68|5719.43|5718.93|5719.18|5718.68|106
1728324200000|2024-10-07 18:03:20|5718.93|5718.43|5718.18|5717.68|5718.93|5718.43|5718.18|5717.68|769
1728324210000|2024-10-07 18:03:30|5718.43|5717.93|5718.93|5718.43|5718.93|5718.43|5718.43|5717.93|240
1728324220000|2024-10-07 18:03:40|5718.68|5718.18|5718.93|5718.43|5719.18|5718.68|5718.68|5718.18|252
1728324230000|2024-10-07 18:03:50|5718.68|5718.18|5718.93|5718.43|5718.93|5718.43|5718.68|5718.18|297
1728324240000|2024-10-07 18:04:00|5718.68|5718.18|5717.93|5717.43|5718.68|5718.18|5717.68|5717.18|982
1728324250000|2024-10-07 18:04:10|5718.05|5717.55|5718.68|5718.18|5718.93|5718.43|5718.05|5717.55|244
1728324260000|2024-10-07 18:04:20|5718.93|5718.43|5718.43|5717.93|5718.93|5718.43|5718.43|5717.93|238
1728324270000|2024-10-07 18:04:30|5718.68|5718.18|5718.18|5717.68|5718.68|5718.18|5718.18|5717.68|159
1728324280000|2024-10-07 18:04:40|5718.43|5717.93|5717.93|5717.43|5718.43|5717.93|5717.93|5717.43|302
1728324290000|2024-10-07 18:04:50|5717.43|5716.93|5716.18|5715.68|5717.43|5716.93|5715.43|5714.93|3218
1728324300000|2024-10-07 18:05:00|5715.68|5715.18|5716.68|5716.18|5716.68|5716.18|5715.43|5714.93|1028
1728324310000|2024-10-07 18:05:10|5716.43|5715.93|5716.68|5716.18|5716.93|5716.43|5716.43|5715.93|340
1728324320000|2024-10-07 18:05:20|5716.43|5715.93|5717.18|5716.68|5717.18|5716.68|5716.43|5715.93|294
1728324330000|2024-10-07 18:05:30|5717.68|5717.18|5717.68|5717.18|5717.68|5717.18|5717.43|5716.93|626
1728324340000|2024-10-07 18:05:40|5717.43|5716.93|5717.18|5716.68|5717.55|5717.05|5717.18|5716.68|254
1728324350000|2024-10-07 18:05:50|5717.43|5716.93|5717.43|5716.93|5717.43|5716.93|5717.18|5716.68|87
1728324360000|2024-10-07 18:06:00|5717.68|5717.18|5717.18|5716.68|5717.68|5717.18|5717.18|5716.68|343
1728324370000|2024-10-07 18:06:10|5717.43|5716.93|5716.68|5716.18|5717.43|5716.93|5716.43|5715.93|319
1728324380000|2024-10-07 18:06:20|5716.93|5716.43|5716.68|5716.18|5716.93|5716.43|5716.68|5716.18|149
1728324390000|2024-10-07 18:06:30|5716.8|5716.3|5716.93|5716.43|5717.43|5716.93|5716.68|5716.18|260
1728324400000|2024-10-07 18:06:40|5716.43|5715.93|5716.93|5716.43|5716.93|5716.43|5716.43|5715.93|551
1728324410000|2024-10-07 18:06:50|5716.68|5716.18|5716.68|5716.18|5716.68|5716.18|5716.43|5715.93|182
1728324420000|2024-10-07 18:07:00|5716.55|5716.05|5715.68|5715.18|5716.68|5716.18|5715.68|5715.18|438
1728324430000|2024-10-07 18:07:10|5715.93|5715.43|5715.93|5715.43|5715.93|5715.43|5715.43|5714.93|498
1728324440000|2024-10-07 18:07:20|5716.18|5715.68|5716.43|5715.93|5716.68|5716.18|5715.93|5715.43|373
1728324450000|2024-10-07 18:07:30|5716.68|5716.18|5716.68|5716.18|5716.68|5716.18|5716.43|5715.93|247
1728324460000|2024-10-07 18:07:40|5716.43|5715.93|5717.05|5716.55|5717.18|5716.68|5716.43|5715.93|349
1728324470000|2024-10-07 18:07:50|5716.93|5716.43|5716.18|5715.68|5716.93|5716.43|5716.18|5715.68|257
1728324480000|2024-10-07 18:08:00|5715.93|5715.43|5716.18|5715.68|5716.18|5715.68|5715.93|5715.43|470
1728324490000|2024-10-07 18:08:10|5716.43|5715.93|5716.18|5715.68|5716.43|5715.93|5716.18|5715.68|262
1728324500000|2024-10-07 18:08:20|5716.3|5715.8|5716.18|5715.68|5716.3|5715.8|5716.18|5715.68|405
1728324510000|2024-10-07 18:08:30|5716.05|5715.55|5716.43|5715.93|5716.43|5715.93|5716.05|5715.55|246
1728324520000|2024-10-07 18:08:40|5716.68|5716.18|5716.68|5716.18|5716.68|5716.18|5716.68|5716.18|202
1728324530000|2024-10-07 18:08:50|5716.93|5716.43|5716.68|5716.18|5716.93|5716.43|5716.68|5716.18|133
1728324540000|2024-10-07 18:09:00|5716.43|5715.93|5717.18|5716.68|5717.18|5716.68|5716.43|5715.93|354
1728324550000|2024-10-07 18:09:10|5716.93|5716.43|5716.68|5716.18|5717.18|5716.68|5716.68|5716.18|281
1728324560000|2024-10-07 18:09:20|5716.43|5715.93|5716.43|5715.93|5716.43|5715.93|5716.18|5715.68|250
1728324570000|2024-10-07 18:09:30|5716.68|5716.18|5716.68|5716.18|5716.93|5716.43|5716.43|5715.93|127
1728324580000|2024-10-07 18:09:40|5716.55|5716.05|5716.68|5716.18|5716.68|5716.18|5716.43|5715.93|126
1728324590000|2024-10-07 18:09:50|5716.8|5716.3|5716.43|5715.93|5716.8|5716.3|5716.43|5715.93|132
1728324600000|2024-10-07 18:10:00|5716.68|5716.18|5716.43|5715.93|5716.68|5716.18|5716.43|5715.93|179
1728324610000|2024-10-07 18:10:10|5716.68|5716.18|5716.43|5715.93|5716.93|5716.43|5716.43|5715.93|157
1728324620000|2024-10-07 18:10:20|5716.68|5716.18|5717.18|5716.68|5717.18|5716.68|5716.68|5716.18|472
1728324630000|2024-10-07 18:10:30|5717.43|5716.93|5716.68|5716.18|5717.43|5716.93|5716.68|5716.18|333
1728324640000|2024-10-07 18:10:40|5716.93|5716.43|5716.68|5716.18|5716.93|5716.43|5716.68|5716.18|107
1728324650000|2024-10-07 18:10:50|||||||||112
1728324660000|2024-10-07 18:11:00|5716.55|5716.05|5717.18|5716.68|5717.18|5716.68|5716.43|5715.93|244
1728324670000|2024-10-07 18:11:10|5716.93|5716.43|5717.43|5716.93|5717.43|5716.93|5716.93|5716.43|295
1728324680000|2024-10-07 18:11:20|5717.18|5716.68|5718.18|5717.68|5718.18|5717.68|5717.18|5716.68|600
1728324690000|2024-10-07 18:11:30|5717.93|5717.43|5718.18|5717.68|5718.43|5717.93|5717.93|5717.43|459
1728324700000|2024-10-07 18:11:40|5718.43|5717.93|5717.68|5717.18|5718.43|5717.93|5717.68|5717.18|374
1728324710000|2024-10-07 18:11:50|5717.93|5717.43|5717.93|5717.43|5717.93|5717.43|5717.68|5717.18|204
1728324720000|2024-10-07 18:12:00|5717.68|5717.18|5718.18|5717.68|5718.18|5717.68|5717.43|5716.93|267
1728324730000|2024-10-07 18:12:10|5718.43|5717.93|5718.68|5718.18|5718.93|5718.43|5718.43|5717.93|397
1728324740000|2024-10-07 18:12:20|5718.93|5718.43|5718.93|5718.43|5718.93|5718.43|5718.93|5718.43|232
1728324750000|2024-10-07 18:12:30|5719.18|5718.68|5719.68|5719.18|5719.68|5719.18|5719.18|5718.68|620
1728324760000|2024-10-07 18:12:40|5719.93|5719.43|5719.93|5719.43|5720.18|5719.68|5719.68|5719.18|416
1728324770000|2024-10-07 18:12:50|5719.68|5719.18|5719.43|5718.93|5719.68|5719.18|5719.43|5718.93|400
1728324780000|2024-10-07 18:13:00|5719.18|5718.68|5718.93|5718.43|5719.43|5718.93|5718.68|5718.18|383
1728324790000|2024-10-07 18:13:10|5718.68|5718.18|5719.18|5718.68|5719.18|5718.68|5718.68|5718.18|217
1728324800000|2024-10-07 18:13:20|||||||||20
1728324810000|2024-10-07 18:13:30|||||||||67
1728324820000|2024-10-07 18:13:40|5718.93|5718.43|5719.18|5718.68|5719.18|5718.68|5718.93|5718.43|83
1728324830000|2024-10-07 18:13:50|5718.93|5718.43|5718.68|5718.18|5718.93|5718.43|5718.43|5717.93|89
1728324840000|2024-10-07 18:14:00|5718.43|5717.93|5718.18|5717.68|5718.43|5717.93|5718.18|5717.68|175
1728324850000|2024-10-07 18:14:10|5718.43|5717.93|5718.43|5717.93|5718.68|5718.18|5718.18|5717.68|164
1728324860000|2024-10-07 18:14:20|5718.68|5718.18|5718.68|5718.18|5718.93|5718.43|5718.68|5718.18|87
1728324870000|2024-10-07 18:14:30|5718.43|5717.93|5718.68|5718.18|5718.68|5718.18|5718.43|5717.93|120
1728324880000|2024-10-07 18:14:40|5718.93|5718.43|5719.18|5718.68|5719.18|5718.68|5718.93|5718.43|195
1728324890000|2024-10-07 18:14:50|5718.93|5718.43|5718.93|5718.43|5719.18|5718.68|5718.93|5718.43|233
1728324900000|2024-10-07 18:15:00|5718.68|5718.18|5718.43|5717.93|5718.68|5718.18|5718.43|5717.93|222
1728324910000|2024-10-07 18:15:10|5718.68|5718.18|5718.93|5718.43|5718.93|5718.43|5718.43|5717.93|256
1728324920000|2024-10-07 18:15:20|5719.18|5718.68|5719.43|5718.93|5719.43|5718.93|5718.93|5718.43|213
1728324930000|2024-10-07 18:15:30|5719.3|5718.8|5719.43|5718.93|5719.43|5718.93|5719.18|5718.68|84
1728324940000|2024-10-07 18:15:40|5719.18|5718.68|5719.18|5718.68|5719.43|5718.93|5719.18|5718.68|127
1728324950000|2024-10-07 18:15:50|5719.43|5718.93|5719.43|5718.93|5719.43|5718.93|5719.3|5718.8|66
1728324960000|2024-10-07 18:16:00|5719.18|5718.68|5719.43|5718.93|5719.43|5718.93|5718.93|5718.43|176
1728324970000|2024-10-07 18:16:10|5719.18|5718.68|5718.68|5718.18|5719.18|5718.68|5718.68|5718.18|68
1728324980000|2024-10-07 18:16:20|5718.93|5718.43|5718.93|5718.43|5719.18|5718.68|5718.43|5717.93|281
1728324990000|2024-10-07 18:16:30|5719.18|5718.68|5719.18|5718.68|5719.18|5718.68|5719.18|5718.68|69
1728325000000|2024-10-07 18:16:40|5719.43|5718.93|5718.68|5718.18|5719.43|5718.93|5718.68|5718.18|210
1728325010000|2024-10-07 18:16:50|5719.18|5718.68|5718.68|5718.18|5719.18|5718.68|5718.68|5718.18|110
1728325020000|2024-10-07 18:17:00|5719.18|5718.68|5718.93|5718.43|5719.18|5718.68|5718.93|5718.43|240
1728325030000|2024-10-07 18:17:10|5718.68|5718.18|5718.43|5717.93|5718.68|5718.18|5718.43|5717.93|77
1728325040000|2024-10-07 18:17:20|5718.68|5718.18|5718.68|5718.18|5718.68|5718.18|5718.68|5718.18|33
1728325050000|2024-10-07 18:17:30|5718.55|5718.05|5718.68|5718.18|5718.68|5718.18|5718.43|5717.93|100
1728325060000|2024-10-07 18:17:40|5718.43|5717.93|5717.68|5717.18|5718.43|5717.93|5717.68|5717.18|195
1728325070000|2024-10-07 18:17:50|5717.93|5717.43|5717.93|5717.43|5717.93|5717.43|5717.93|5717.43|136
1728325080000|2024-10-07 18:18:00|5717.68|5717.18|5717.18|5716.68|5717.68|5717.18|5717.18|5716.68|371
1728325090000|2024-10-07 18:18:10|5717.43|5716.93|5717.43|5716.93|5717.43|5716.93|5717.18|5716.68|122
1728325100000|2024-10-07 18:18:20|5717.18|5716.68|5717.43|5716.93|5717.43|5716.93|5717.18|5716.68|144
1728325110000|2024-10-07 18:18:30|5717.68|5717.18|5717.18|5716.68|5717.68|5717.18|5717.18|5716.68|77
1728325120000|2024-10-07 18:18:40|5716.93|5716.43|5716.93|5716.43|5717.18|5716.68|5716.93|5716.43|250
1728325130000|2024-10-07 18:18:50|5716.68|5716.18|5716.43|5715.93|5716.93|5716.43|5716.43|5715.93|242
1728325140000|2024-10-07 18:19:00|5716.68|5716.18|5716.93|5716.43|5716.93|5716.43|5716.68|5716.18|227
1728325150000|2024-10-07 18:19:10|5716.68|5716.18|5716.68|5716.18|5716.68|5716.18|5716.68|5716.18|173
1728325160000|2024-10-07 18:19:20|5716.43|5715.93|5716.68|5716.18|5716.68|5716.18|5716.43|5715.93|158
1728325170000|2024-10-07 18:19:30|5716.43|5715.93|5716.43|5715.93|5716.43|5715.93|5716.43|5715.93|141
1728325180000|2024-10-07 18:19:40|5716.68|5716.18|5716.43|5715.93|5716.68|5716.18|5716.18|5715.68|280
1728325190000|2024-10-07 18:19:50|5716.68|5716.18|5716.93|5716.43|5716.93|5716.43|5716.68|5716.18|97
1728325200000|2024-10-07 18:20:00|5717.18|5716.68|5717.18|5716.68|5717.43|5716.93|5717.18|5716.68|217
1728325210000|2024-10-07 18:20:10|5716.93|5716.43|5716.93|5716.43|5717.18|5716.68|5716.93|5716.43|107
1728325220000|2024-10-07 18:20:20|5717.18|5716.68|5717.18|5716.68|5717.18|5716.68|5716.93|5716.43|42
1728325230000|2024-10-07 18:20:30|5716.93|5716.43|5716.93|5716.43|5716.93|5716.43|5716.68|5716.18|123
1728325240000|2024-10-07 18:20:40|5716.68|5716.18|5716.93|5716.43|5716.93|5716.43|5716.68|5716.18|103
1728325250000|2024-10-07 18:20:50|5716.68|5716.18|5716.68|5716.18|5716.68|5716.18|5716.43|5715.93|83
1728325260000|2024-10-07 18:21:00|5716.43|5715.93|5716.43|5715.93|5716.68|5716.18|5716.43|5715.93|47
1728325270000|2024-10-07 18:21:10|5716.68|5716.18|5716.68|5716.18|5716.68|5716.18|5716.43|5715.93|159
1728325280000|2024-10-07 18:21:20|5716.93|5716.43|5716.93|5716.43|5716.93|5716.43|5716.93|5716.43|67
1728325290000|2024-10-07 18:21:30|5717.18|5716.68|5717.18|5716.68|5717.18|5716.68|5716.68|5716.18|245
1728325300000|2024-10-07 18:21:40|5716.93|5716.43|5717.18|5716.68|5717.18|5716.68|5716.93|5716.43|193
1728325310000|2024-10-07 18:21:50|5716.93|5716.43|5716.68|5716.18|5716.93|5716.43|5716.68|5716.18|46
1728325320000|2024-10-07 18:22:00|5716.93|5716.43|5716.68|5716.18|5716.93|5716.43|5716.68|5716.18|78
1728325330000|2024-10-07 18:22:10|5716.93|5716.43|5716.93|5716.43|5717.18|5716.68|5716.93|5716.43|124
1728325340000|2024-10-07 18:22:20|5717.18|5716.68|5716.93|5716.43|5717.18|5716.68|5716.93|5716.43|104
1728325350000|2024-10-07 18:22:30|5716.68|5716.18|5716.93|5716.43|5716.93|5716.43|5716.68|5716.18|47
1728325360000|2024-10-07 18:22:40|5717.18|5716.68|5717.18|5716.68|5717.18|5716.68|5716.93|5716.43|65
1728325370000|2024-10-07 18:22:50|5717.68|5717.18|5717.68|5717.18|5717.93|5717.43|5717.68|5717.18|263
1728325380000|2024-10-07 18:23:00|5717.43|5716.93|5716.93|5716.43|5717.43|5716.93|5716.93|5716.43|174
1728325390000|2024-10-07 18:23:10|5716.68|5716.18|5716.68|5716.18|5716.68|5716.18|5716.68|5716.18|57
1728325400000|2024-10-07 18:23:20|5716.55|5716.05|5716.68|5716.18|5716.68|5716.18|5716.43|5715.93|149
1728325410000|2024-10-07 18:23:30|5716.93|5716.43|5716.93|5716.43|5717.18|5716.68|5716.93|5716.43|86
1728325420000|2024-10-07 18:23:40|5716.8|5716.3|5716.68|5716.18|5716.93|5716.43|5716.68|5716.18|77
1728325430000|2024-10-07 18:23:50|5716.93|5716.43|5716.68|5716.18|5716.93|5716.43|5716.68|5716.18|159
1728325440000|2024-10-07 18:24:00|5716.43|5715.93|5716.68|5716.18|5716.93|5716.43|5716.43|5715.93|227
1728325450000|2024-10-07 18:24:10|5716.43|5715.93|5716.43|5715.93|5716.68|5716.18|5716.43|5715.93|169
1728325460000|2024-10-07 18:24:20|5716.18|5715.68|5716.43|5715.93|5716.43|5715.93|5716.18|5715.68|100
1728325470000|2024-10-07 18:24:30|5716.18|5715.68|5716.43|5715.93|5716.43|5715.93|5716.18|5715.68|69
1728325480000|2024-10-07 18:24:40|5716.68|5716.18|5716.43|5715.93|5716.68|5716.18|5716.43|5715.93|108
1728325490000|2024-10-07 18:24:50|5716.18|5715.68|5716.43|5715.93|5716.43|5715.93|5715.93|5715.43|326
1728325500000|2024-10-07 18:25:00|5716.68|5716.18|5717.18|5716.68|5717.18|5716.68|5716.68|5716.18|214
1728325510000|2024-10-07 18:25:10|5717.43|5716.93|5716.93|5716.43|5717.43|5716.93|5716.93|5716.43|213
1728325520000|2024-10-07 18:25:20|5716.68|5716.18|5716.68|5716.18|5716.68|5716.18|5716.68|5716.18|16
1728325530000|2024-10-07 18:25:30|5716.93|5716.43|5716.68|5716.18|5716.93|5716.43|5716.68|5716.18|142
1728325540000|2024-10-07 18:25:40|5716.93|5716.43|5717.18|5716.68|5717.18|5716.68|5716.93|5716.43|53
1728325550000|2024-10-07 18:25:50|5717.43|5716.93|5717.43|5716.93|5717.43|5716.93|5717.18|5716.68|84
1728325560000|2024-10-07 18:26:00|5717.68|5717.18|5717.93|5717.43|5718.18|5717.68|5717.68|5717.18|383
1728325570000|2024-10-07 18:26:10|5717.43|5716.93|5717.68|5717.18|5717.68|5717.18|5717.43|5716.93|97
1728325580000|2024-10-07 18:26:20|5717.93|5717.43|5717.93|5717.43|5717.93|5717.43|5717.68|5717.18|114
1728325590000|2024-10-07 18:26:30|5717.68|5717.18|5717.68|5717.18|5717.68|5717.18|5717.68|5717.18|101
1728325600000|2024-10-07 18:26:40|5717.43|5716.93|5717.68|5717.18|5717.68|5717.18|5717.43|5716.93|111
1728325610000|2024-10-07 18:26:50|||||||||13
1728325620000|2024-10-07 18:27:00|5717.93|5717.43|5717.43|5716.93|5717.93|5717.43|5717.43|5716.93|190
1728325630000|2024-10-07 18:27:10|5717.18|5716.68|5716.8|5716.3|5717.18|5716.68|5716.8|5716.3|145
1728325640000|2024-10-07 18:27:20|5716.93|5716.43|5716.43|5715.93|5716.93|5716.43|5716.43|5715.93|173
1728325650000|2024-10-07 18:27:30|5716.68|5716.18|5716.18|5715.68|5716.93|5716.43|5716.18|5715.68|240
1728325660000|2024-10-07 18:27:40|5716.43|5715.93|5716.18|5715.68|5716.43|5715.93|5716.18|5715.68|299
1728325670000|2024-10-07 18:27:50|5716.43|5715.93|5716.43|5715.93|5716.43|5715.93|5716.43|5715.93|263
1728325680000|2024-10-07 18:28:00|5716.68|5716.18|5716.68|5716.18|5716.68|5716.18|5716.43|5715.93|497
1728325690000|2024-10-07 18:28:10|5716.55|5716.05|5716.18|5715.68|5716.55|5716.05|5716.18|5715.68|160
1728325700000|2024-10-07 18:28:20|5716.43|5715.93|5716.43|5715.93|5716.43|5715.93|5716.43|5715.93|72
1728325710000|2024-10-07 18:28:30|5716.18|5715.68|5715.93|5715.43|5716.43|5715.93|5715.93|5715.43|114
1728325720000|2024-10-07 18:28:40|5716.18|5715.68|5716.43|5715.93|5716.43|5715.93|5716.18|5715.68|211
1728325730000|2024-10-07 18:28:50|5716.18|5715.68|5716.43|5715.93|5716.43|5715.93|5716.18|5715.68|156
1728325740000|2024-10-07 18:29:00|5716.68|5716.18|5716.93|5716.43|5716.93|5716.43|5716.68|5716.18|155
1728325750000|2024-10-07 18:29:10|5717.18|5716.68|5717.43|5716.93|5717.43|5716.93|5717.18|5716.68|150
1728325760000|2024-10-07 18:29:20|5717.68|5717.18|5717.68|5717.18|5717.68|5717.18|5717.68|5717.18|113
1728325770000|2024-10-07 18:29:30|5717.43|5716.93|5715.93|5715.43|5717.43|5716.93|5715.93|5715.43|546
1728325780000|2024-10-07 18:29:40|5715.68|5715.18|5715.68|5715.18|5715.93|5715.43|5715.43|5714.93|341
1728325790000|2024-10-07 18:29:50|5715.43|5714.93|5715.68|5715.18|5715.68|5715.18|5715.43|5714.93|425
1728325800000|2024-10-07 18:30:00|5714.43|5713.93|5706.93|5706.43|5714.43|5713.93|5706.93|5706.43|8152
1728325810000|2024-10-07 18:30:10|5707.43|5706.93|5702.68|5702.18|5707.43|5706.93|5701.18|5700.68|5970
1728325820000|2024-10-07 18:30:20|5702.18|5701.68|5701.93|5701.43|5702.43|5701.93|5698.93|5698.43|4189
1728325830000|2024-10-07 18:30:30|5701.68|5701.18|5709.93|5709.43|5710.18|5709.68|5700.93|5700.43|7057
1728325840000|2024-10-07 18:30:40|5709.43|5708.93|5710.18|5709.68|5711.43|5710.93|5707.93|5707.43|3950
1728325850000|2024-10-07 18:30:50|5710.43|5709.93|5711.68|5711.18|5712.68|5712.18|5710.43|5709.93|2182
1728325860000|2024-10-07 18:31:00|5711.8|5711.3|5712.93|5712.43|5713.43|5712.93|5711.18|5710.68|1817
1728325870000|2024-10-07 18:31:10|5712.43|5711.93|5710.43|5709.93|5712.43|5711.93|5710.18|5709.68|1493
1728325880000|2024-10-07 18:31:20|5710.18|5709.68|5709.68|5709.18|5710.93|5710.43|5709.68|5709.18|1140
1728325890000|2024-10-07 18:31:30|5709.43|5708.93|5710.18|5709.68|5710.18|5709.68|5708.43|5707.93|1192
1728325900000|2024-10-07 18:31:40|5709.93|5709.43|5710.18|5709.68|5710.93|5710.43|5709.93|5709.43|468
1728325910000|2024-10-07 18:31:50|5710.68|5710.18|5709.43|5708.93|5710.68|5710.18|5709.18|5708.68|502
1728325920000|2024-10-07 18:32:00|5709.68|5709.18|5709.18|5708.68|5709.68|5709.18|5708.43|5707.93|875
1728325930000|2024-10-07 18:32:10|5709.05|5708.55|5708.93|5708.43|5710.18|5709.68|5708.68|5708.18|656
1728325940000|2024-10-07 18:32:20|5708.68|5708.18|5708.68|5708.18|5708.93|5708.43|5708.43|5707.93|480
1728325950000|2024-10-07 18:32:30|5708.43|5707.93|5708.18|5707.68|5708.43|5707.93|5707.68|5707.18|750
1728325960000|2024-10-07 18:32:40|5707.93|5707.43|5706.18|5705.68|5708.18|5707.68|5706.18|5705.68|754
1728325970000|2024-10-07 18:32:50|5705.93|5705.43|5707.93|5707.43|5708.18|5707.68|5705.93|5705.43|1080
1728325980000|2024-10-07 18:33:00|5707.68|5707.18|5706.68|5706.18|5707.93|5707.43|5705.93|5705.43|733
1728325990000|2024-10-07 18:33:10|5706.8|5706.3|5706.68|5706.18|5707.43|5706.93|5706.18|5705.68|476
1728326000000|2024-10-07 18:33:20|5706.93|5706.43|5704.68|5704.18|5707.05|5706.55|5704.68|5704.18|685
1728326010000|2024-10-07 18:33:30|5704.18|5703.68|5704.68|5704.18|5705.18|5704.68|5704.18|5703.68|912
1728326020000|2024-10-07 18:33:40|5704.43|5703.93|5705.18|5704.68|5705.43|5704.93|5704.43|5703.93|661
1728326030000|2024-10-07 18:33:50|5704.68|5704.18|5704.68|5704.18|5705.18|5704.68|5704.18|5703.68|549
1728326040000|2024-10-07 18:34:00|5704.93|5704.43|5706.43|5705.93|5706.68|5706.18|5704.93|5704.43|510
1728326050000|2024-10-07 18:34:10|5706.68|5706.18|5707.93|5707.43|5708.18|5707.68|5706.43|5705.93|834
1728326060000|2024-10-07 18:34:20|5707.68|5707.18|5705.18|5704.68|5707.93|5707.43|5705.18|5704.68|1098
1728326070000|2024-10-07 18:34:30|5705.43|5704.93|5706.68|5706.18|5706.68|5706.18|5705.43|5704.93|597
1728326080000|2024-10-07 18:34:40|5706.93|5706.43|5706.68|5706.18|5706.93|5706.43|5706.18|5705.68|355
1728326090000|2024-10-07 18:34:50|5706.43|5705.93|5706.18|5705.68|5706.43|5705.93|5705.93|5705.43|257
1728326100000|2024-10-07 18:35:00|5705.93|5705.43|5705.18|5704.68|5705.93|5705.43|5703.93|5703.43|877
1728326110000|2024-10-07 18:35:10|5704.93|5704.43|5704.43|5703.93|5705.18|5704.68|5704.18|5703.68|386
1728326120000|2024-10-07 18:35:20|5704.68|5704.18|5703.68|5703.18|5704.68|5704.18|5703.68|5703.18|274
1728326130000|2024-10-07 18:35:30|5703.43|5702.93|5702.68|5702.18|5703.43|5702.93|5701.93|5701.43|897
1728326140000|2024-10-07 18:35:40|5702.93|5702.43|5703.18|5702.68|5703.43|5702.93|5702.43|5701.93|598
1728326150000|2024-10-07 18:35:50|5702.93|5702.43|5702.93|5702.43|5702.93|5702.43|5702.43|5701.93|439
1728326160000|2024-10-07 18:36:00|5702.68|5702.18|5700.93|5700.43|5702.68|5702.18|5700.43|5699.93|1384
1728326170000|2024-10-07 18:36:10|5701.18|5700.68|5702.68|5702.18|5702.68|5702.18|5700.68|5700.18|540
1728326180000|2024-10-07 18:36:20|5702.93|5702.43|5702.93|5702.43|5703.43|5702.93|5702.43|5701.93|540
1728326190000|2024-10-07 18:36:30|5703.18|5702.68|5703.43|5702.93|5704.43|5703.93|5703.18|5702.68|596
1728326200000|2024-10-07 18:36:40|5703.18|5702.68|5704.18|5703.68|5704.43|5703.93|5703.18|5702.68|465
1728326210000|2024-10-07 18:36:50|5703.93|5703.43|5703.68|5703.18|5704.43|5703.93|5703.68|5703.18|276
1728326220000|2024-10-07 18:37:00|5703.43|5702.93|5703.68|5703.18|5703.93|5703.43|5702.93|5702.43|496
1728326230000|2024-10-07 18:37:10|5703.43|5702.93|5704.43|5703.93|5704.68|5704.18|5703.18|5702.68|371
1728326240000|2024-10-07 18:37:20|5704.68|5704.18|5704.68|5704.18|5704.68|5704.18|5703.18|5702.68|748
1728326250000|2024-10-07 18:37:30|5704.18|5703.68|5704.18|5703.68|5704.43|5703.93|5703.93|5703.43|514
1728326260000|2024-10-07 18:37:40|5703.93|5703.43|5704.68|5704.18|5705.18|5704.68|5703.18|5702.68|767
1728326270000|2024-10-07 18:37:50|5704.43|5703.93|5704.68|5704.18|5705.43|5704.93|5704.18|5703.68|551
1728326280000|2024-10-07 18:38:00|5704.43|5703.93|5704.68|5704.18|5704.68|5704.18|5703.68|5703.18|684
1728326290000|2024-10-07 18:38:10|5705.43|5704.93|5707.93|5707.43|5707.93|5707.43|5705.43|5704.93|1290
1728326300000|2024-10-07 18:38:20|5708.18|5707.68|5706.68|5706.18|5708.18|5707.68|5706.18|5705.68|875
1728326310000|2024-10-07 18:38:30|5706.43|5705.93|5705.43|5704.93|5706.68|5706.18|5705.43|5704.93|392
1728326320000|2024-10-07 18:38:40|5705.68|5705.18|5706.43|5705.93|5706.93|5706.43|5705.68|5705.18|410
1728326330000|2024-10-07 18:38:50|5706.18|5705.68|5706.43|5705.93|5706.93|5706.43|5706.18|5705.68|204
1728326340000|2024-10-07 18:39:00|5706.18|5705.68|5706.93|5706.43|5707.18|5706.68|5706.18|5705.68|437
1728326350000|2024-10-07 18:39:10|5706.68|5706.18|5706.93|5706.43|5706.93|5706.43|5706.68|5706.18|219
1728326360000|2024-10-07 18:39:20|5707.18|5706.68|5706.43|5705.93|5707.18|5706.68|5706.18|5705.68|245
1728326370000|2024-10-07 18:39:30|5706.18|5705.68|5705.68|5705.18|5706.18|5705.68|5705.68|5705.18|376
1728326380000|2024-10-07 18:39:40|5704.93|5704.43|5705.3|5704.8|5705.68|5705.18|5704.68|5704.18|955
1728326390000|2024-10-07 18:39:50|5705.18|5704.68|5705.18|5704.68|5705.68|5705.18|5705.18|5704.68|194
1728326400000|2024-10-07 18:40:00|5704.93|5704.43|5706.68|5706.18|5706.8|5706.3|5704.93|5704.43|451
1728326410000|2024-10-07 18:40:10|5706.93|5706.43|5707.8|5707.3|5707.93|5707.43|5706.93|5706.43|488
1728326420000|2024-10-07 18:40:20|5707.93|5707.43|5707.93|5707.43|5708.43|5707.93|5707.43|5706.93|857
1728326430000|2024-10-07 18:40:30|5708.18|5707.68|5707.93|5707.43|5708.43|5707.93|5707.18|5706.68|346
1728326440000|2024-10-07 18:40:40|5707.68|5707.18|5707.68|5707.18|5707.68|5707.18|5707.18|5706.68|507
1728326450000|2024-10-07 18:40:50|5707.93|5707.43|5708.43|5707.93|5708.43|5707.93|5707.8|5707.3|300
1728326460000|2024-10-07 18:41:00|5709.18|5708.68|5709.43|5708.93|5709.68|5709.18|5708.68|5708.18|626
1728326470000|2024-10-07 18:41:10|5709.68|5709.18|5708.68|5708.18|5709.93|5709.43|5708.68|5708.18|302
1728326480000|2024-10-07 18:41:20|5708.43|5707.93|5707.93|5707.43|5708.43|5707.93|5707.93|5707.43|274
1728326490000|2024-10-07 18:41:30|5707.68|5707.18|5707.18|5706.68|5707.93|5707.43|5706.93|5706.43|603
1728326500000|2024-10-07 18:41:40|5707.43|5706.93|5707.68|5707.18|5707.93|5707.43|5707.18|5706.68|207
1728326510000|2024-10-07 18:41:50|5707.43|5706.93|5707.18|5706.68|5707.43|5706.93|5707.18|5706.68|138
1728326520000|2024-10-07 18:42:00|5707.3|5706.8|5707.43|5706.93|5707.68|5707.18|5707.18|5706.68|265
1728326530000|2024-10-07 18:42:10|5707.3|5706.8|5708.18|5707.68|5708.18|5707.68|5707.18|5706.68|258
1728326540000|2024-10-07 18:42:20|5707.93|5707.43|5707.93|5707.43|5708.18|5707.68|5707.43|5706.93|249
1728326550000|2024-10-07 18:42:30|5707.68|5707.18|5707.18|5706.68|5707.68|5707.18|5706.93|5706.43|524
1728326560000|2024-10-07 18:42:40|5707.43|5706.93|5706.93|5706.43|5707.43|5706.93|5705.93|5705.43|792
1728326570000|2024-10-07 18:42:50|5706.68|5706.18|5706.93|5706.43|5706.93|5706.43|5706.68|5706.18|192
1728326580000|2024-10-07 18:43:00|5706.68|5706.18|5706.93|5706.43|5706.93|5706.43|5706.43|5705.93|192
1728326590000|2024-10-07 18:43:10|5707.55|5707.05|5706.93|5706.43|5707.93|5707.43|5706.93|5706.43|337
1728326600000|2024-10-07 18:43:20|5707.18|5706.68|5708.3|5707.8|5708.68|5708.18|5707.18|5706.68|393
1728326610000|2024-10-07 18:43:30|5708.18|5707.68|5707.68|5707.18|5708.18|5707.68|5707.43|5706.93|170
1728326620000|2024-10-07 18:43:40|5707.43|5706.93|5705.18|5704.68|5707.68|5707.18|5705.18|5704.68|491
1728326630000|2024-10-07 18:43:50|5705.43|5704.93|5706.43|5705.93|5706.43|5705.93|5704.93|5704.43|451
1728326640000|2024-10-07 18:44:00|5706.68|5706.18|5705.55|5705.05|5706.93|5706.43|5705.43|5704.93|227
1728326650000|2024-10-07 18:44:10|5705.43|5704.93|5705.8|5705.3|5705.93|5705.43|5705.43|5704.93|170
1728326660000|2024-10-07 18:44:20|5705.93|5705.43|5704.93|5704.43|5706.18|5705.68|5704.93|5704.43|280
1728326670000|2024-10-07 18:44:30|5704.68|5704.18|5703.68|5703.18|5704.68|5704.18|5703.43|5702.93|633
1728326680000|2024-10-07 18:44:40|5703.55|5703.05|5703.18|5702.68|5703.68|5703.18|5703.18|5702.68|348
1728326690000|2024-10-07 18:44:50|5702.93|5702.43|5701.93|5701.43|5702.93|5702.43|5701.93|5701.43|920
1728326700000|2024-10-07 18:45:00|5702.18|5701.68|5700.93|5700.43|5702.43|5701.93|5700.68|5700.18|1503
1728326710000|2024-10-07 18:45:10|5701.05|5700.55|5701.18|5700.68|5702.43|5701.93|5700.68|5700.18|642
1728326720000|2024-10-07 18:45:20|5700.93|5700.43|5700.68|5700.18|5701.43|5700.93|5700.68|5700.18|380
1728326730000|2024-10-07 18:45:30|5700.93|5700.43|5701.43|5700.93|5701.68|5701.18|5700.43|5699.93|727
1728326740000|2024-10-07 18:45:40|5701.68|5701.18|5701.18|5700.68|5701.93|5701.43|5701.18|5700.68|319
1728326750000|2024-10-07 18:45:50|5701.43|5700.93|5701.43|5700.93|5701.93|5701.43|5701.18|5700.68|340
1728326760000|2024-10-07 18:46:00|5700.93|5700.43|5696.93|5696.43|5700.93|5700.43|5696.43|5695.93|2422
1728326770000|2024-10-07 18:46:10|5697.18|5696.68|5697.68|5697.18|5697.93|5697.43|5696.43|5695.93|895
1728326780000|2024-10-07 18:46:20|5697.93|5697.43|5697.93|5697.43|5699.18|5698.68|5697.68|5697.18|712
1728326790000|2024-10-07 18:46:30|5697.68|5697.18|5696.55|5696.05|5698.43|5697.93|5696.43|5695.93|756
1728326800000|2024-10-07 18:46:40|5696.43|5695.93|5694.18|5693.68|5696.68|5696.18|5694.18|5693.68|1670
1728326810000|2024-10-07 18:46:50|5694.43|5693.93|5695.18|5694.68|5695.68|5695.18|5694.43|5693.93|861
1728326820000|2024-10-07 18:47:00|5694.43|5693.93|5690.43|5689.93|5694.68|5694.18|5690.43|5689.93|2569
1728326830000|2024-10-07 18:47:10|5690.68|5690.18|5693.43|5692.93|5693.93|5693.43|5690.68|5690.18|2179
1728326840000|2024-10-07 18:47:20|5693.18|5692.68|5692.18|5691.68|5693.18|5692.68|5691.93|5691.43|824
1728326850000|2024-10-07 18:47:30|5691.93|5691.43|5691.93|5691.43|5692.68|5692.18|5691.68|5691.18|886
1728326860000|2024-10-07 18:47:40|5691.68|5691.18|5690.18|5689.68|5691.68|5691.18|5689.43|5688.93|1370
1728326870000|2024-10-07 18:47:50|5690.43|5689.93|5689.68|5689.18|5690.93|5690.43|5689.43|5688.93|755
1728326880000|2024-10-07 18:48:00|5689.43|5688.93|5688.68|5688.18|5689.68|5689.18|5687.93|5687.43|1862
1728326890000|2024-10-07 18:48:10|5688.55|5688.05|5690.93|5690.43|5690.93|5690.43|5687.93|5687.43|1110
1728326900000|2024-10-07 18:48:20|5690.68|5690.18|5689.93|5689.43|5691.68|5691.18|5689.93|5689.43|950
1728326910000|2024-10-07 18:48:30|5690.18|5689.68|5688.93|5688.43|5690.43|5689.93|5688.93|5688.43|534
1728326920000|2024-10-07 18:48:40|5688.68|5688.18|5688.93|5688.43|5689.93|5689.43|5688.43|5687.93|637
1728326930000|2024-10-07 18:48:50|5688.68|5688.18|5690.93|5690.43|5691.05|5690.55|5688.68|5688.18|403
1728326940000|2024-10-07 18:49:00|5690.43|5689.93|5688.68|5688.18|5690.68|5690.18|5688.68|5688.18|482
1728326950000|2024-10-07 18:49:10|5688.18|5687.68|5688.18|5687.68|5688.68|5688.18|5688.18|5687.68|504
1728326960000|2024-10-07 18:49:20|5688.05|5687.55|5688.93|5688.43|5688.93|5688.43|5687.55|5687.05|1087
1728326970000|2024-10-07 18:49:30|5688.68|5688.18|5689.68|5689.18|5689.68|5689.18|5688.18|5687.68|505
1728326980000|2024-10-07 18:49:40|5689.43|5688.93|5689.43|5688.93|5689.55|5689.05|5689.18|5688.68|445
1728326990000|2024-10-07 18:49:50|5689.18|5688.68|5690.43|5689.93|5691.18|5690.68|5689.18|5688.68|813
1728327000000|2024-10-07 18:50:00|5690.18|5689.68|5690.43|5689.93|5690.68|5690.18|5689.18|5688.68|610
1728327010000|2024-10-07 18:50:10|5690.68|5690.18|5692.18|5691.68|5692.43|5691.93|5689.93|5689.43|758
1728327020000|2024-10-07 18:50:20|5691.93|5691.43|5693.55|5693.05|5694.43|5693.93|5691.68|5691.18|1822
1728327030000|2024-10-07 18:50:30|5693.68|5693.18|5694.68|5694.18|5694.93|5694.43|5693.18|5692.68|1040
1728327040000|2024-10-07 18:50:40|5694.43|5693.93|5692.43|5691.93|5694.43|5693.93|5692.43|5691.93|716
1728327050000|2024-10-07 18:50:50|5692.18|5691.68|5693.18|5692.68|5693.18|5692.68|5692.18|5691.68|515
1728327060000|2024-10-07 18:51:00|5692.93|5692.43|5690.93|5690.43|5692.93|5692.43|5690.43|5689.93|586
1728327070000|2024-10-07 18:51:10|5690.68|5690.18|5690.68|5690.18|5690.93|5690.43|5690.05|5689.55|447
1728327080000|2024-10-07 18:51:20|5690.43|5689.93|5689.43|5688.93|5690.68|5690.18|5689.18|5688.68|608
1728327090000|2024-10-07 18:51:30|5689.18|5688.68|5689.43|5688.93|5689.8|5689.3|5688.93|5688.43|602
1728327100000|2024-10-07 18:51:40|5689.68|5689.18|5690.68|5690.18|5691.18|5690.68|5689.68|5689.18|421
1728327110000|2024-10-07 18:51:50|5690.93|5690.43|5691.68|5691.18|5691.68|5691.18|5690.93|5690.43|326
1728327120000|2024-10-07 18:52:00|5691.43|5690.93|5693.55|5693.05|5693.55|5693.05|5690.93|5690.43|682
1728327130000|2024-10-07 18:52:10|5693.43|5692.93|5694.18|5693.68|5694.68|5694.18|5693.18|5692.68|638
1728327140000|2024-10-07 18:52:20|5693.93|5693.43|5693.68|5693.18|5694.18|5693.68|5693.43|5692.93|636
1728327150000|2024-10-07 18:52:30|5693.93|5693.43|5694.43|5693.93|5694.68|5694.18|5693.68|5693.18|390
1728327160000|2024-10-07 18:52:40|5694.93|5694.43|5694.43|5693.93|5695.43|5694.93|5694.3|5693.8|705
1728327170000|2024-10-07 18:52:50|5694.18|5693.68|5694.43|5693.93|5694.93|5694.43|5693.68|5693.18|675
1728327180000|2024-10-07 18:53:00|5694.68|5694.18|5693.93|5693.43|5694.93|5694.43|5693.93|5693.43|480
1728327190000|2024-10-07 18:53:10|5693.8|5693.3|5693.3|5692.8|5694.18|5693.68|5693.3|5692.8|389
1728327200000|2024-10-07 18:53:20|5693.68|5693.18|5692.93|5692.43|5693.68|5693.18|5692.8|5692.3|402
1728327210000|2024-10-07 18:53:30|5693.05|5692.55|5693.43|5692.93|5693.43|5692.93|5692.18|5691.68|442
1728327220000|2024-10-07 18:53:40|5692.93|5692.43|5693.93|5693.43|5693.93|5693.43|5692.43|5691.93|415
1728327230000|2024-10-07 18:53:50|5693.68|5693.18|5692.93|5692.43|5693.93|5693.43|5692.43|5691.93|291
1728327240000|2024-10-07 18:54:00|5692.68|5692.18|5691.68|5691.18|5692.68|5692.18|5691.18|5690.68|490
1728327250000|2024-10-07 18:54:10|5691.18|5690.68|5692.43|5691.93|5692.55|5692.05|5691.18|5690.68|369
1728327260000|2024-10-07 18:54:20|5692.18|5691.68|5691.68|5691.18|5692.43|5691.93|5691.68|5691.18|281
1728327270000|2024-10-07 18:54:30|5691.43|5690.93|5690.68|5690.18|5691.43|5690.93|5690.18|5689.68|680
1728327280000|2024-10-07 18:54:40|5690.93|5690.43|5691.93|5691.43|5692.43|5691.93|5690.93|5690.43|357
1728327290000|2024-10-07 18:54:50|5691.68|5691.18|5691.43|5690.93|5691.93|5691.43|5691.18|5690.68|244
1728327300000|2024-10-07 18:55:00|5691.18|5690.68|5692.18|5691.68|5692.43|5691.93|5691.18|5690.68|411
1728327310000|2024-10-07 18:55:10|5692.43|5691.93|5693.93|5693.43|5693.93|5693.43|5692.43|5691.93|456
1728327320000|2024-10-07 18:55:20|5693.68|5693.18|5692.43|5691.93|5693.68|5693.18|5692.43|5691.93|297
1728327330000|2024-10-07 18:55:30|5692.18|5691.68|5692.18|5691.68|5692.18|5691.68|5691.68|5691.18|275
1728327340000|2024-10-07 18:55:40|5692.43|5691.93|5692.18|5691.68|5693.18|5692.68|5692.18|5691.68|306
1728327350000|2024-10-07 18:55:50|5692.43|5691.93|5692.68|5692.18|5692.68|5692.18|5691.68|5691.18|258
1728327360000|2024-10-07 18:56:00|5692.43|5691.93|5692.43|5691.93|5692.68|5692.18|5691.93|5691.43|249
1728327370000|2024-10-07 18:56:10|5692.18|5691.68|5693.18|5692.68|5693.43|5692.93|5691.93|5691.43|347
1728327380000|2024-10-07 18:56:20|5693.43|5692.93|5692.93|5692.43|5693.43|5692.93|5692.68|5692.18|180
1728327390000|2024-10-07 18:56:30|5693.05|5692.55|5694.18|5693.68|5694.43|5693.93|5692.93|5692.43|514
1728327400000|2024-10-07 18:56:40|5693.68|5693.18|5693.43|5692.93|5693.68|5693.18|5693.18|5692.68|367
1728327410000|2024-10-07 18:56:50|5693.18|5692.68|5694.18|5693.68|5694.18|5693.68|5692.93|5692.43|282
1728327420000|2024-10-07 18:57:00|5694.43|5693.93|5692.43|5691.93|5694.68|5694.18|5692.43|5691.93|654
1728327430000|2024-10-07 18:57:10|5692.18|5691.68|5692.18|5691.68|5692.43|5691.93|5691.93|5691.43|245
1728327440000|2024-10-07 18:57:20|5692.3|5691.8|5692.18|5691.68|5692.43|5691.93|5691.93|5691.43|263
1728327450000|2024-10-07 18:57:30|5691.68|5691.18|5692.18|5691.68|5692.43|5691.93|5691.68|5691.18|337
1728327460000|2024-10-07 18:57:40|5692.43|5691.93|5693.18|5692.68|5693.18|5692.68|5691.93|5691.43|238
1728327470000|2024-10-07 18:57:50|5692.93|5692.43|5692.68|5692.18|5692.93|5692.43|5692.68|5692.18|264
1728327480000|2024-10-07 18:58:00|5692.43|5691.93|5693.43|5692.93|5693.93|5693.43|5691.93|5691.43|694
1728327490000|2024-10-07 18:58:10|5692.93|5692.43|5693.43|5692.93|5693.68|5693.18|5692.68|5692.18|517
1728327500000|2024-10-07 18:58:20|5693.18|5692.68|5691.43|5690.93|5693.18|5692.68|5691.43|5690.93|557
1728327510000|2024-10-07 18:58:30|5691.18|5690.68|5691.43|5690.93|5691.43|5690.93|5690.93|5690.43|487
1728327520000|2024-10-07 18:58:40|5690.93|5690.43|5692.43|5691.93|5692.93|5692.43|5690.93|5690.43|497
1728327530000|2024-10-07 18:58:50|5692.68|5692.18|5692.93|5692.43|5693.18|5692.68|5692.43|5691.93|325
1728327540000|2024-10-07 18:59:00|5692.55|5692.05|5691.18|5690.68|5692.68|5692.18|5690.43|5689.93|535
1728327550000|2024-10-07 18:59:10|5690.93|5690.43|5689.93|5689.43|5690.93|5690.43|5689.43|5688.93|837
1728327560000|2024-10-07 18:59:20|5689.68|5689.18|5688.68|5688.18|5689.93|5689.43|5688.68|5688.18|824
1728327570000|2024-10-07 18:59:30|5688.43|5687.93|5688.18|5687.68|5688.93|5688.43|5688.18|5687.68|471
1728327580000|2024-10-07 18:59:40|5687.93|5687.43|5687.68|5687.18|5688.68|5688.18|5687.43|5686.93|1043
1728327590000|2024-10-07 18:59:50|5687.43|5686.93|5688.18|5687.68|5688.18|5687.68|5686.68|5686.18|1477
1728327600000|2024-10-07 19:00:00|5687.68|5687.18|5687.93|5687.43|5689.43|5688.93|5687.18|5686.68|1209
1728327610000|2024-10-07 19:00:10|5687.43|5686.93|5687.68|5687.18|5688.18|5687.68|5686.68|5686.18|902
1728327620000|2024-10-07 19:00:20|5687.93|5687.43|5689.43|5688.93|5689.68|5689.18|5687.68|5687.18|569
1728327630000|2024-10-07 19:00:30|5689.55|5689.05|5690.18|5689.68|5690.43|5689.93|5688.93|5688.43|498
1728327640000|2024-10-07 19:00:40|5689.93|5689.43|5689.93|5689.43|5690.43|5689.93|5689.43|5688.93|329
1728327650000|2024-10-07 19:00:50|5689.8|5689.3|5688.43|5687.93|5689.8|5689.3|5688.43|5687.93|418
1728327660000|2024-10-07 19:01:00|5688.3|5687.8|5688.68|5688.18|5689.43|5688.93|5687.68|5687.18|799
1728327670000|2024-10-07 19:01:10|5688.93|5688.43|5690.18|5689.68|5690.43|5689.93|5688.43|5687.93|309
1728327680000|2024-10-07 19:01:20|5690.43|5689.93|5689.05|5688.55|5690.43|5689.93|5688.43|5687.93|455
1728327690000|2024-10-07 19:01:30|5688.93|5688.43|5689.43|5688.93|5689.43|5688.93|5688.93|5688.43|203
1728327700000|2024-10-07 19:01:40|5689.18|5688.68|5690.43|5689.93|5690.68|5690.18|5688.93|5688.43|275
1728327710000|2024-10-07 19:01:50|5690.3|5689.8|5691.18|5690.68|5691.18|5690.68|5689.93|5689.43|326
1728327720000|2024-10-07 19:02:00|5691.43|5690.93|5692.18|5691.68|5692.8|5692.3|5691.18|5690.68|694
1728327730000|2024-10-07 19:02:10|5691.93|5691.43|5691.18|5690.68|5692.18|5691.68|5690.8|5690.3|375
1728327740000|2024-10-07 19:02:20|5690.93|5690.43|5691.18|5690.68|5691.43|5690.93|5690.05|5689.55|327
1728327750000|2024-10-07 19:02:30|5691.43|5690.93|5690.93|5690.43|5691.43|5690.93|5690.18|5689.68|305
1728327760000|2024-10-07 19:02:40|5691.05|5690.55|5691.18|5690.68|5691.43|5690.93|5690.93|5690.43|174
1728327770000|2024-10-07 19:02:50|5691.43|5690.93|5690.68|5690.18|5691.43|5690.93|5690.68|5690.18|176
1728327780000|2024-10-07 19:03:00|5690.43|5689.93|5690.68|5690.18|5690.68|5690.18|5689.68|5689.18|350
1728327790000|2024-10-07 19:03:10|5690.43|5689.93|5691.68|5691.18|5691.93|5691.43|5690.18|5689.68|356
1728327800000|2024-10-07 19:03:20|5691.43|5690.93|5692.18|5691.68|5692.18|5691.68|5691.43|5690.93|246
1728327810000|2024-10-07 19:03:30|5692.43|5691.93|5692.18|5691.68|5692.93|5692.43|5692.18|5691.68|696
1728327820000|2024-10-07 19:03:40|5691.93|5691.43|5691.93|5691.43|5692.18|5691.68|5691.18|5690.68|356
1728327830000|2024-10-07 19:03:50|5691.68|5691.18|5691.68|5691.18|5691.68|5691.18|5691.43|5690.93|159
1728327840000|2024-10-07 19:04:00|5691.43|5690.93|5692.43|5691.93|5692.68|5692.18|5691.43|5690.93|307
1728327850000|2024-10-07 19:04:10|5692.18|5691.68|5691.93|5691.43|5692.18|5691.68|5691.93|5691.43|265
1728327860000|2024-10-07 19:04:20|5691.68|5691.18|5691.18|5690.68|5691.93|5691.43|5691.18|5690.68|336
1728327870000|2024-10-07 19:04:30|5691.43|5690.93|5691.43|5690.93|5691.93|5691.43|5691.18|5690.68|289
1728327880000|2024-10-07 19:04:40|5691.68|5691.18|5691.93|5691.43|5691.93|5691.43|5691.18|5690.68|169
1728327890000|2024-10-07 19:04:50|5691.8|5691.3|5691.68|5691.18|5691.8|5691.3|5691.18|5690.68|277
1728327900000|2024-10-07 19:05:00|5691.43|5690.93|5691.68|5691.18|5692.43|5691.93|5691.18|5690.68|335
1728327910000|2024-10-07 19:05:10|5691.93|5691.43|5691.68|5691.18|5691.93|5691.43|5691.43|5690.93|105
1728327920000|2024-10-07 19:05:20|5691.93|5691.43|5692.68|5692.18|5692.68|5692.18|5691.68|5691.18|300
1728327930000|2024-10-07 19:05:30|5692.93|5692.43|5692.93|5692.43|5693.68|5693.18|5692.93|5692.43|378
1728327940000|2024-10-07 19:05:40|5693.05|5692.55|5694.43|5693.93|5694.43|5693.93|5693.05|5692.55|552
1728327950000|2024-10-07 19:05:50|5694.18|5693.68|5694.43|5693.93|5694.68|5694.18|5693.68|5693.18|317
1728327960000|2024-10-07 19:06:00|5694.93|5694.43|5694.43|5693.93|5695.05|5694.55|5694.18|5693.68|678
1728327970000|2024-10-07 19:06:10|5694.18|5693.68|5694.43|5693.93|5694.43|5693.93|5693.68|5693.18|212
1728327980000|2024-10-07 19:06:20|5694.68|5694.18|5695.18|5694.68|5695.43|5694.93|5694.68|5694.18|316
1728327990000|2024-10-07 19:06:30|5694.93|5694.43|5695.93|5695.43|5695.93|5695.43|5694.93|5694.43|311
1728328000000|2024-10-07 19:06:40|5695.68|5695.18|5696.43|5695.93|5696.68|5696.18|5695.68|5695.18|633
1728328010000|2024-10-07 19:06:50|5696.18|5695.68|5696.43|5695.93|5696.68|5696.18|5695.93|5695.43|471
1728328020000|2024-10-07 19:07:00|5696.18|5695.68|5696.68|5696.18|5696.93|5696.43|5695.93|5695.43|320
1728328030000|2024-10-07 19:07:10|5696.18|5695.68|5696.18|5695.68|5696.43|5695.93|5695.68|5695.18|256
1728328040000|2024-10-07 19:07:20|5695.68|5695.18|5696.68|5696.18|5696.93|5696.43|5695.68|5695.18|360
1728328050000|2024-10-07 19:07:30|5696.93|5696.43|5697.18|5696.68|5697.18|5696.68|5696.68|5696.18|268
1728328060000|2024-10-07 19:07:40|5697.05|5696.55|5696.18|5695.68|5697.05|5696.55|5695.93|5695.43|275
1728328070000|2024-10-07 19:07:50|5695.93|5695.43|5696.18|5695.68|5696.18|5695.68|5695.68|5695.18|324
1728328080000|2024-10-07 19:08:00|5696.43|5695.93|5696.68|5696.18|5697.05|5696.55|5696.43|5695.93|466
1728328090000|2024-10-07 19:08:10|5696.55|5696.05|5697.18|5696.68|5697.43|5696.93|5696.43|5695.93|280
1728328100000|2024-10-07 19:08:20|5697.43|5696.93|5697.43|5696.93|5698.43|5697.93|5697.43|5696.93|603
1728328110000|2024-10-07 19:08:30|5697.68|5697.18|5697.43|5696.93|5697.93|5697.43|5697.43|5696.93|227
1728328120000|2024-10-07 19:08:40|5697.68|5697.18|5697.55|5697.05|5697.93|5697.43|5697.43|5696.93|206
1728328130000|2024-10-07 19:08:50|5697.43|5696.93|5697.43|5696.93|5697.93|5697.43|5697.18|5696.68|297
1728328140000|2024-10-07 19:09:00|5697.18|5696.68|5698.18|5697.68|5698.43|5697.93|5697.18|5696.68|519
1728328150000|2024-10-07 19:09:10|5698.43|5697.93|5699.68|5699.18|5699.93|5699.43|5698.43|5697.93|533
1728328160000|2024-10-07 19:09:20|5699.43|5698.93|5698.93|5698.43|5699.93|5699.43|5698.68|5698.18|430
1728328170000|2024-10-07 19:09:30|5699.18|5698.68|5700.68|5700.18|5701.18|5700.68|5699.18|5698.68|778
1728328180000|2024-10-07 19:09:40|5700.43|5699.93|5699.93|5699.43|5700.68|5700.18|5699.93|5699.43|323
1728328190000|2024-10-07 19:09:50|5699.68|5699.18|5699.05|5698.55|5699.93|5699.43|5699.05|5698.55|293
1728328200000|2024-10-07 19:10:00|5699.18|5698.68|5699.68|5699.18|5700.18|5699.68|5699.18|5698.68|367
1728328210000|2024-10-07 19:10:10|5699.93|5699.43|5698.93|5698.43|5699.93|5699.43|5698.93|5698.43|393
1728328220000|2024-10-07 19:10:20|5698.68|5698.18|5698.18|5697.68|5698.68|5698.18|5697.93|5697.43|483
1728328230000|2024-10-07 19:10:30|5697.93|5697.43|5697.18|5696.68|5697.93|5697.43|5696.68|5696.18|620
1728328240000|2024-10-07 19:10:40|5696.93|5696.43|5696.68|5696.18|5697.18|5696.68|5696.43|5695.93|442
1728328250000|2024-10-07 19:10:50|5696.3|5695.8|5696.18|5695.68|5696.68|5696.18|5696.18|5695.68|319
1728328260000|2024-10-07 19:11:00|5696.3|5695.8|5698.18|5697.68|5698.18|5697.68|5696.18|5695.68|560
1728328270000|2024-10-07 19:11:10|5697.93|5697.43|5696.93|5696.43|5697.93|5697.43|5696.68|5696.18|705
1728328280000|2024-10-07 19:11:20|5696.8|5696.3|5696.93|5696.43|5696.93|5696.43|5696.43|5695.93|220
1728328290000|2024-10-07 19:11:30|5697.68|5697.18|5697.93|5697.43|5698.18|5697.68|5697.68|5697.18|234
1728328300000|2024-10-07 19:11:40|5697.43|5696.93|5697.3|5696.8|5697.43|5696.93|5696.93|5696.43|273
1728328310000|2024-10-07 19:11:50|5697.43|5696.93|5698.43|5697.93|5698.43|5697.93|5697.43|5696.93|374
1728328320000|2024-10-07 19:12:00|5698.18|5697.68|5697.93|5697.43|5698.43|5697.93|5697.8|5697.3|177
1728328330000|2024-10-07 19:12:10|5698.05|5697.55|5698.18|5697.68|5698.43|5697.93|5697.68|5697.18|187
1728328340000|2024-10-07 19:12:20|5698.43|5697.93|5698.68|5698.18|5698.68|5698.18|5698.18|5697.68|309
1728328350000|2024-10-07 19:12:30|5698.43|5697.93|5697.68|5697.18|5698.43|5697.93|5697.68|5697.18|195
1728328360000|2024-10-07 19:12:40|5697.93|5697.43|5698.68|5698.18|5698.68|5698.18|5697.93|5697.43|222
1728328370000|2024-10-07 19:12:50|5699.18|5698.68|5698.68|5698.18|5699.18|5698.68|5698.68|5698.18|346
1728328380000|2024-10-07 19:13:00|5698.93|5698.43|5698.93|5698.43|5698.93|5698.43|5698.43|5697.93|268
1728328390000|2024-10-07 19:13:10|5698.68|5698.18|5699.18|5698.68|5699.18|5698.68|5698.68|5698.18|207
1728328400000|2024-10-07 19:13:20|5699.43|5698.93|5697.93|5697.43|5699.43|5698.93|5697.43|5696.93|410
1728328410000|2024-10-07 19:13:30|5698.18|5697.68|5696.68|5696.18|5698.18|5697.68|5696.68|5696.18|505
1728328420000|2024-10-07 19:13:40|5696.8|5696.3|5696.93|5696.43|5696.93|5696.43|5696.43|5695.93|695
1728328430000|2024-10-07 19:13:50|5696.68|5696.18|5696.18|5695.68|5696.93|5696.43|5696.18|5695.68|536
1728328440000|2024-10-07 19:14:00|5696.43|5695.93|5696.68|5696.18|5696.93|5696.43|5695.93|5695.43|512
1728328450000|2024-10-07 19:14:10|5696.93|5696.43|5697.18|5696.68|5697.18|5696.68|5696.43|5695.93|260
1728328460000|2024-10-07 19:14:20|5696.93|5696.43|5697.68|5697.18|5697.68|5697.18|5696.93|5696.43|255
1728328470000|2024-10-07 19:14:30|5697.43|5696.93|5697.18|5696.68|5697.68|5697.18|5697.18|5696.68|184
1728328480000|2024-10-07 19:14:40|5697.3|5696.8|5696.68|5696.18|5697.3|5696.8|5696.43|5695.93|142
1728328490000|2024-10-07 19:14:50|5696.8|5696.3|5696.68|5696.18|5697.18|5696.68|5696.68|5696.18|164
1728328500000|2024-10-07 19:15:00|5697.05|5696.55|5697.43|5696.93|5697.43|5696.93|5696.68|5696.18|305
1728328510000|2024-10-07 19:15:10|5697.93|5697.43|5697.68|5697.18|5698.43|5697.93|5697.68|5697.18|358
1728328520000|2024-10-07 19:15:20|5697.93|5697.43|5697.68|5697.18|5697.93|5697.43|5697.43|5696.93|158
1728328530000|2024-10-07 19:15:30|5697.18|5696.68|5697.93|5697.43|5698.18|5697.68|5697.18|5696.68|208
1728328540000|2024-10-07 19:15:40|5698.18|5697.68|5698.68|5698.18|5698.93|5698.43|5698.18|5697.68|266
1728328550000|2024-10-07 19:15:50|5698.93|5698.43|5698.18|5697.68|5698.93|5698.43|5698.18|5697.68|213
1728328560000|2024-10-07 19:16:00|5698.43|5697.93|5697.43|5696.93|5698.43|5697.93|5697.18|5696.68|242
1728328570000|2024-10-07 19:16:10|5697.3|5696.8|5697.18|5696.68|5697.43|5696.93|5696.68|5696.18|231
1728328580000|2024-10-07 19:16:20|5697.43|5696.93|5698.43|5697.93|5698.43|5697.93|5697.3|5696.8|395
1728328590000|2024-10-07 19:16:30|5698.55|5698.05|5698.68|5698.18|5698.93|5698.43|5698.18|5697.68|212
1728328600000|2024-10-07 19:16:40|5698.43|5697.93|5699.05|5698.55|5699.18|5698.68|5698.18|5697.68|227
1728328610000|2024-10-07 19:16:50|5699.18|5698.68|5698.93|5698.43|5699.43|5698.93|5698.93|5698.43|412
1728328620000|2024-10-07 19:17:00|5699.18|5698.68|5698.93|5698.43|5699.93|5699.43|5698.93|5698.43|254
1728328630000|2024-10-07 19:17:10|5698.68|5698.18|5698.43|5697.93|5698.68|5698.18|5697.93|5697.43|187
1728328640000|2024-10-07 19:17:20|5698.55|5698.05|5698.43|5697.93|5698.68|5698.18|5698.18|5697.68|114
1728328650000|2024-10-07 19:17:30|5698.18|5697.68|5698.43|5697.93|5698.68|5698.18|5698.18|5697.68|146
1728328660000|2024-10-07 19:17:40|5698.93|5698.43|5698.18|5697.68|5698.93|5698.43|5697.43|5696.93|201
1728328670000|2024-10-07 19:17:50|5697.93|5697.43|5699.18|5698.68|5699.18|5698.68|5697.93|5697.43|276
1728328680000|2024-10-07 19:18:00|5699.43|5698.93|5699.18|5698.68|5699.43|5698.93|5699.18|5698.68|363
1728328690000|2024-10-07 19:18:10|5699.43|5698.93|5699.3|5698.8|5699.43|5698.93|5699.18|5698.68|157
1728328700000|2024-10-07 19:18:20|5699.18|5698.68|5699.43|5698.93|5699.43|5698.93|5698.68|5698.18|298
1728328710000|2024-10-07 19:18:30|5699.18|5698.68|5699.93|5699.43|5699.93|5699.43|5699.18|5698.68|327
1728328720000|2024-10-07 19:18:40|5699.8|5699.3|5699.93|5699.43|5699.93|5699.43|5699.68|5699.18|106
1728328730000|2024-10-07 19:18:50|5700.05|5699.55|5698.93|5698.43|5700.05|5699.55|5698.68|5698.18|376
1728328740000|2024-10-07 19:19:00|5698.68|5698.18|5698.93|5698.43|5698.93|5698.43|5698.43|5697.93|419
1728328750000|2024-10-07 19:19:10|5699.18|5698.68|5698.68|5698.18|5699.18|5698.68|5698.55|5698.05|196
1728328760000|2024-10-07 19:19:20|5699.18|5698.68|5699.43|5698.93|5699.68|5699.18|5698.93|5698.43|188
1728328770000|2024-10-07 19:19:30|5699.18|5698.68|5699.18|5698.68|5699.18|5698.68|5698.93|5698.43|100
1728328780000|2024-10-07 19:19:40|5699.43|5698.93|5699.43|5698.93|5699.43|5698.93|5699.3|5698.8|148
1728328790000|2024-10-07 19:19:50|5699.18|5698.68|5699.18|5698.68|5699.43|5698.93|5698.93|5698.43|165
1728328800000|2024-10-07 19:20:00|5699.3|5698.8|5700.05|5699.55|5700.3|5699.8|5698.8|5698.3|339
1728328810000|2024-10-07 19:20:10|5699.8|5699.3|5699.55|5699.05|5700.05|5699.55|5699.3|5698.8|157
1728328820000|2024-10-07 19:20:20|5700.05|5699.55|5700.55|5700.05|5701.05|5700.55|5700.05|5699.55|486
1728328830000|2024-10-07 19:20:30|5700.8|5700.3|5700.8|5700.3|5700.8|5700.3|5700.55|5700.05|357
1728328840000|2024-10-07 19:20:40|5700.55|5700.05|5699.55|5699.05|5700.55|5700.05|5698.55|5698.05|567
1728328850000|2024-10-07 19:20:50|5699.8|5699.3|5699.55|5699.05|5699.8|5699.3|5699.55|5699.05|187
1728328860000|2024-10-07 19:21:00|5699.3|5698.8|5699.3|5698.8|5699.67|5699.17|5698.55|5698.05|450
1728328870000|2024-10-07 19:21:10|5699.8|5699.3|5699.42|5698.92|5699.8|5699.3|5699.42|5698.92|149
1728328880000|2024-10-07 19:21:20|5699.55|5699.05|5699.05|5698.55|5699.8|5699.3|5698.8|5698.3|489
1728328890000|2024-10-07 19:21:30|5698.8|5698.3|5699.05|5698.55|5699.3|5698.8|5698.67|5698.17|371
1728328900000|2024-10-07 19:21:40|5699.17|5698.67|5699.8|5699.3|5700.05|5699.55|5699.17|5698.67|243
1728328910000|2024-10-07 19:21:50|5700.05|5699.55|5700.3|5699.8|5700.3|5699.8|5700.05|5699.55|141
1728328920000|2024-10-07 19:22:00|5700.05|5699.55|5700.8|5700.3|5701.05|5700.55|5700.05|5699.55|445
1728328930000|2024-10-07 19:22:10|5700.55|5700.05|5701.8|5701.3|5701.8|5701.3|5700.3|5699.8|419
1728328940000|2024-10-07 19:22:20|5701.55|5701.05|5701.8|5701.3|5701.8|5701.3|5701.3|5700.8|334
1728328950000|2024-10-07 19:22:30|5701.55|5701.05|5702.3|5701.8|5702.55|5702.05|5701.3|5700.8|571
1728328960000|2024-10-07 19:22:40|5702.55|5702.05|5702.55|5702.05|5702.8|5702.3|5702.3|5701.8|429
1728328970000|2024-10-07 19:22:50|5702.3|5701.8|5702.8|5702.3|5703.05|5702.55|5702.3|5701.8|570
1728328980000|2024-10-07 19:23:00|5702.55|5702.05|5702.05|5701.55|5703.3|5702.8|5702.05|5701.55|449
1728328990000|2024-10-07 19:23:10|5702.3|5701.8|5702.55|5702.05|5702.55|5702.05|5701.8|5701.3|419
1728329000000|2024-10-07 19:23:20|5702.67|5702.17|5703.05|5702.55|5703.05|5702.55|5702.55|5702.05|190
1728329010000|2024-10-07 19:23:30|5702.92|5702.42|5702.3|5701.8|5703.05|5702.55|5702.05|5701.55|259
1728329020000|2024-10-07 19:23:40|5702.05|5701.55|5702.55|5702.05|5702.55|5702.05|5702.05|5701.55|323
1728329030000|2024-10-07 19:23:50|5702.42|5701.92|5703.05|5702.55|5703.05|5702.55|5701.55|5701.05|692
1728329040000|2024-10-07 19:24:00|5702.8|5702.3|5702.3|5701.8|5703.05|5702.55|5701.8|5701.3|390
1728329050000|2024-10-07 19:24:10|5702.17|5701.67|5702.3|5701.8|5702.55|5702.05|5702.17|5701.67|217
1728329060000|2024-10-07 19:24:20|5702.17|5701.67|5700.8|5700.3|5702.17|5701.67|5700.8|5700.3|332
1728329070000|2024-10-07 19:24:30|5701.05|5700.55|5700.8|5700.3|5701.05|5700.55|5700.3|5699.8|380
1728329080000|2024-10-07 19:24:40|5700.55|5700.05|5701.05|5700.55|5701.3|5700.8|5700.55|5700.05|158
1728329090000|2024-10-07 19:24:50|5701.17|5700.67|5701.3|5700.8|5701.3|5700.8|5701.05|5700.55|195
1728329100000|2024-10-07 19:25:00|5701.05|5700.55|5702.3|5701.8|5702.3|5701.8|5701.05|5700.55|206
1728329110000|2024-10-07 19:25:10|5702.05|5701.55|5701.8|5701.3|5702.05|5701.55|5701.55|5701.05|131
1728329120000|2024-10-07 19:25:20|5701.55|5701.05|5701.3|5700.8|5701.55|5701.05|5701.05|5700.55|227
1728329130000|2024-10-07 19:25:30|5701.05|5700.55|5701.55|5701.05|5701.67|5701.17|5701.05|5700.55|153
1728329140000|2024-10-07 19:25:40|5702.05|5701.55|5701.55|5701.05|5702.05|5701.55|5701.55|5701.05|120
1728329150000|2024-10-07 19:25:50|5701.3|5700.8|5700.3|5699.8|5701.3|5700.8|5700.3|5699.8|365
1728329160000|2024-10-07 19:26:00|5699.92|5699.42|5701.05|5700.55|5701.05|5700.55|5699.8|5699.3|503
1728329170000|2024-10-07 19:26:10|5701.3|5700.8|5701.55|5701.05|5701.8|5701.3|5701.05|5700.55|254
1728329180000|2024-10-07 19:26:20|5701.42|5700.92|5701.55|5701.05|5701.55|5701.05|5701.05|5700.55|125
1728329190000|2024-10-07 19:26:30|5701.3|5700.8|5701.3|5700.8|5701.55|5701.05|5701.05|5700.55|298
1728329200000|2024-10-07 19:26:40|5701.05|5700.55|5700.3|5699.8|5701.3|5700.8|5700.05|5699.55|168
1728329210000|2024-10-07 19:26:50|5700.42|5699.92|5700.8|5700.3|5700.8|5700.3|5700.42|5699.92|124
1728329220000|2024-10-07 19:27:00|5700.55|5700.05|5700.55|5700.05|5701.05|5700.55|5700.55|5700.05|208
1728329230000|2024-10-07 19:27:10|5700.8|5700.3|5700.05|5699.55|5700.8|5700.3|5699.8|5699.3|276
1728329240000|2024-10-07 19:27:20|5700.3|5699.8|5701.05|5700.55|5701.05|5700.55|5700.3|5699.8|200
1728329250000|2024-10-07 19:27:30|5700.55|5700.05|5700.55|5700.05|5701.05|5700.55|5700.55|5700.05|477
1728329260000|2024-10-07 19:27:40|5700.8|5700.3|5701.55|5701.05|5701.55|5701.05|5700.55|5700.05|228
1728329270000|2024-10-07 19:27:50|5701.3|5700.8|5700.55|5700.05|5701.3|5700.8|5700.55|5700.05|209
1728329280000|2024-10-07 19:28:00|5700.8|5700.3|5700.3|5699.8|5701.05|5700.55|5700.3|5699.8|171
1728329290000|2024-10-07 19:28:10|5700.55|5700.05|5700.3|5699.8|5701.05|5700.55|5700.3|5699.8|150
1728329300000|2024-10-07 19:28:20|5700.05|5699.55|5700.05|5699.55|5700.55|5700.05|5699.8|5699.3|298
1728329310000|2024-10-07 19:28:30|5700.3|5699.8|5699.55|5699.05|5700.3|5699.8|5699.55|5699.05|188
1728329320000|2024-10-07 19:28:40|5699.67|5699.17|5699.8|5699.3|5699.8|5699.3|5699.3|5698.8|376
1728329330000|2024-10-07 19:28:50|5699.92|5699.42|5698.8|5698.3|5699.92|5699.42|5698.8|5698.3|384
1728329340000|2024-10-07 19:29:00|5699.05|5698.55|5699.05|5698.55|5699.55|5699.05|5697.8|5697.3|644
1728329350000|2024-10-07 19:29:10|5699.3|5698.8|5699.3|5698.8|5699.55|5699.05|5698.8|5698.3|315
1728329360000|2024-10-07 19:29:20|5699.17|5698.67|5698.55|5698.05|5699.3|5698.8|5698.3|5697.8|257
1728329370000|2024-10-07 19:29:30|5698.67|5698.17|5699.05|5698.55|5699.3|5698.8|5698.55|5698.05|299
1728329380000|2024-10-07 19:29:40|5698.8|5698.3|5699.55|5699.05|5699.55|5699.05|5698.8|5698.3|231
1728329390000|2024-10-07 19:29:50|5699.42|5698.92|5699.3|5698.8|5699.55|5699.05|5699.05|5698.55|271
1728329400000|2024-10-07 19:30:00|5699.8|5699.3|5698.55|5698.05|5700.8|5700.3|5698.55|5698.05|1027
1728329410000|2024-10-07 19:30:10|5698.8|5698.3|5696.8|5696.3|5698.8|5698.3|5696.55|5696.05|959
1728329420000|2024-10-07 19:30:20|5696.55|5696.05|5696.3|5695.8|5697.3|5696.8|5696.05|5695.55|796
1728329430000|2024-10-07 19:30:30|5696.05|5695.55|5695.3|5694.8|5696.05|5695.55|5694.3|5693.8|1185
1728329440000|2024-10-07 19:30:40|5695.05|5694.55|5696.05|5695.55|5696.55|5696.05|5694.55|5694.05|382
1728329450000|2024-10-07 19:30:50|5695.92|5695.42|5696.05|5695.55|5696.05|5695.55|5695.3|5694.8|342
1728329460000|2024-10-07 19:31:00|5696.3|5695.8|5695.8|5695.3|5697.05|5696.55|5695.3|5694.8|627
1728329470000|2024-10-07 19:31:10|5695.55|5695.05|5695.05|5694.55|5696.05|5695.55|5695.05|5694.55|301
1728329480000|2024-10-07 19:31:20|5695.3|5694.8|5695.67|5695.17|5695.8|5695.3|5694.8|5694.3|475
1728329490000|2024-10-07 19:31:30|5695.55|5695.05|5695.3|5694.8|5695.8|5695.3|5695.05|5694.55|473
1728329500000|2024-10-07 19:31:40|5695.55|5695.05|5696.55|5696.05|5696.55|5696.05|5695.55|5695.05|264
1728329510000|2024-10-07 19:31:50|5696.3|5695.8|5695.05|5694.55|5696.55|5696.05|5694.8|5694.3|544
1728329520000|2024-10-07 19:32:00|5694.8|5694.3|5694.05|5693.55|5695.05|5694.55|5694.05|5693.55|495
1728329530000|2024-10-07 19:32:10|5694.3|5693.8|5694.55|5694.05|5695.05|5694.55|5694.3|5693.8|215
1728329540000|2024-10-07 19:32:20|5694.8|5694.3|5694.67|5694.17|5695.3|5694.8|5694.55|5694.05|428
1728329550000|2024-10-07 19:32:30|5694.55|5694.05|5694.55|5694.05|5694.8|5694.3|5693.8|5693.3|321
1728329560000|2024-10-07 19:32:40|5694.8|5694.3|5695.3|5694.8|5695.55|5695.05|5694.55|5694.05|396
1728329570000|2024-10-07 19:32:50|5695.05|5694.55|5695.3|5694.8|5695.3|5694.8|5695.05|5694.55|299
1728329580000|2024-10-07 19:33:00|5695.05|5694.55|5694.8|5694.3|5695.3|5694.8|5694.55|5694.05|441
1728329590000|2024-10-07 19:33:10|5695.05|5694.55|5693.55|5693.05|5695.17|5694.67|5693.3|5692.8|399
1728329600000|2024-10-07 19:33:20|5693.3|5692.8|5693.3|5692.8|5694.55|5694.05|5693.05|5692.55|493
1728329610000|2024-10-07 19:33:30|5693.55|5693.05|5693.05|5692.55|5693.55|5693.05|5693.05|5692.55|575
1728329620000|2024-10-07 19:33:40|5693.3|5692.8|5693.55|5693.05|5693.55|5693.05|5692.05|5691.55|987
1728329630000|2024-10-07 19:33:50|5693.42|5692.92|5693.8|5693.3|5693.8|5693.3|5693.3|5692.8|183
1728329640000|2024-10-07 19:34:00|5693.55|5693.05|5693.55|5693.05|5694.3|5693.8|5692.55|5692.05|748
1728329650000|2024-10-07 19:34:10|5693.3|5692.8|5694.55|5694.05|5694.55|5694.05|5693.3|5692.8|526
1728329660000|2024-10-07 19:34:20|5694.8|5694.3|5694.05|5693.55|5694.8|5694.3|5693.8|5693.3|260
1728329670000|2024-10-07 19:34:30|5694.3|5693.8|5693.3|5692.8|5694.8|5694.3|5692.8|5692.3|708
1728329680000|2024-10-07 19:34:40|5693.55|5693.05|5694.55|5694.05|5694.55|5694.05|5693.55|5693.05|307
1728329690000|2024-10-07 19:34:50|5694.3|5693.8|5694.55|5694.05|5695.05|5694.55|5694.3|5693.8|397
1728329700000|2024-10-07 19:35:00|5694.3|5693.8|5694.3|5693.8|5695.3|5694.8|5694.05|5693.55|341
1728329710000|2024-10-07 19:35:10|5694.05|5693.55|5694.55|5694.05|5694.55|5694.05|5694.05|5693.55|367
1728329720000|2024-10-07 19:35:20|5694.8|5694.3|5692.05|5691.55|5694.8|5694.3|5692.05|5691.55|747
1728329730000|2024-10-07 19:35:30|5691.8|5691.3|5692.05|5691.55|5692.3|5691.8|5691.55|5691.05|510
1728329740000|2024-10-07 19:35:40|5692.3|5691.8|5689.8|5689.3|5692.3|5691.8|5689.8|5689.3|893
1728329750000|2024-10-07 19:35:50|5689.67|5689.17|5690.05|5689.55|5690.17|5689.67|5688.55|5688.05|987
1728329760000|2024-10-07 19:36:00|5689.8|5689.3|5691.05|5690.55|5691.05|5690.55|5689.55|5689.05|675
1728329770000|2024-10-07 19:36:10|5690.8|5690.3|5690.55|5690.05|5691.05|5690.55|5690.55|5690.05|390
1728329780000|2024-10-07 19:36:20|5690.8|5690.3|5691.3|5690.8|5691.3|5690.8|5690.55|5690.05|246
1728329790000|2024-10-07 19:36:30|5691.05|5690.55|5692.05|5691.55|5692.05|5691.55|5691.05|5690.55|384
1728329800000|2024-10-07 19:36:40|5691.8|5691.3|5693.55|5693.05|5693.55|5693.05|5691.8|5691.3|429
1728329810000|2024-10-07 19:36:50|5693.3|5692.8|5692.8|5692.3|5693.3|5692.8|5692.8|5692.3|380
1728329820000|2024-10-07 19:37:00|5693.05|5692.55|5692.8|5692.3|5693.05|5692.55|5692.3|5691.8|362
1728329830000|2024-10-07 19:37:10|5693.8|5693.3|5694.3|5693.8|5694.55|5694.05|5693.55|5693.05|480
1728329840000|2024-10-07 19:37:20|5694.17|5693.67|5694.8|5694.3|5694.8|5694.3|5694.17|5693.67|335
1728329850000|2024-10-07 19:37:30|5695.05|5694.55|5695.3|5694.8|5695.55|5695.05|5695.05|5694.55|638
1728329860000|2024-10-07 19:37:40|5695.05|5694.55|5695.3|5694.8|5695.55|5695.05|5695.05|5694.55|642
1728329870000|2024-10-07 19:37:50|5695.55|5695.05|5695.3|5694.8|5696.05|5695.55|5695.3|5694.8|374
1728329880000|2024-10-07 19:38:00|5695.05|5694.55|5694.8|5694.3|5695.3|5694.8|5694.55|5694.05|295
1728329890000|2024-10-07 19:38:10|5694.55|5694.05|5694.05|5693.55|5694.55|5694.05|5693.17|5692.67|361
1728329900000|2024-10-07 19:38:20|5693.55|5693.05|5693.3|5692.8|5693.55|5693.05|5693.05|5692.55|236
1728329910000|2024-10-07 19:38:30|5693.55|5693.05|5693.3|5692.8|5693.55|5693.05|5693.05|5692.55|182
1728329920000|2024-10-07 19:38:40|5693.55|5693.05|5692.8|5692.3|5693.55|5693.05|5692.8|5692.3|191
1728329930000|2024-10-07 19:38:50|5693.05|5692.55|5693.05|5692.55|5693.55|5693.05|5693.05|5692.55|179
1728329940000|2024-10-07 19:39:00|5693.3|5692.8|5694.17|5693.67|5694.3|5693.8|5693.3|5692.8|411
1728329950000|2024-10-07 19:39:10|5693.8|5693.3|5693.55|5693.05|5693.8|5693.3|5693.3|5692.8|249
1728329960000|2024-10-07 19:39:20|5693.3|5692.8|5693.8|5693.3|5694.05|5693.55|5693.3|5692.8|109
1728329970000|2024-10-07 19:39:30|5694.05|5693.55|5694.05|5693.55|5694.05|5693.55|5693.3|5692.8|247
1728329980000|2024-10-07 19:39:40|5694.3|5693.8|5694.3|5693.8|5694.8|5694.3|5694.3|5693.8|254
1728329990000|2024-10-07 19:39:50|5694.05|5693.55|5694.8|5694.3|5694.8|5694.3|5694.05|5693.55|187
1728330000000|2024-10-07 19:40:00|5694.3|5693.8|5694.05|5693.55|5694.55|5694.05|5694.05|5693.55|245
1728330010000|2024-10-07 19:40:10|5693.8|5693.3|5693.55|5693.05|5694.05|5693.55|5693.3|5692.8|344
1728330020000|2024-10-07 19:40:20|5693.8|5693.3|5692.8|5692.3|5693.8|5693.3|5692.8|5692.3|307
1728330030000|2024-10-07 19:40:30|5693.05|5692.55|5693.3|5692.8|5693.55|5693.05|5693.05|5692.55|187
1728330040000|2024-10-07 19:40:40|5692.8|5692.3|5692.3|5691.8|5692.8|5692.3|5692.05|5691.55|374
1728330050000|2024-10-07 19:40:50|5692.17|5691.67|5692.8|5692.3|5692.8|5692.3|5692.17|5691.67|141
1728330060000|2024-10-07 19:41:00|5692.67|5692.17|5691.55|5691.05|5692.67|5692.17|5691.55|5691.05|383
1728330070000|2024-10-07 19:41:10|5691.3|5690.8|5691.8|5691.3|5692.05|5691.55|5691.3|5690.8|337
1728330080000|2024-10-07 19:41:20|5692.05|5691.55|5692.3|5691.8|5692.55|5692.05|5691.8|5691.3|141
1728330090000|2024-10-07 19:41:30|5691.8|5691.3|5692.3|5691.8|5692.3|5691.8|5691.05|5690.55|589
1728330100000|2024-10-07 19:41:40|5692.55|5692.05|5691.8|5691.3|5692.55|5692.05|5691.55|5691.05|291
1728330110000|2024-10-07 19:41:50|5691.55|5691.05|5691.3|5690.8|5691.8|5691.3|5691.3|5690.8|285
1728330120000|2024-10-07 19:42:00|5691.05|5690.55|5691.8|5691.3|5691.8|5691.3|5690.8|5690.3|282
1728330130000|2024-10-07 19:42:10|5691.55|5691.05|5690.05|5689.55|5691.55|5691.05|5690.05|5689.55|447
1728330140000|2024-10-07 19:42:20|5690.3|5689.8|5689.05|5688.55|5690.8|5690.3|5689.05|5688.55|668
1728330150000|2024-10-07 19:42:30|5689.3|5688.8|5689.8|5689.3|5689.8|5689.3|5688.55|5688.05|538
1728330160000|2024-10-07 19:42:40|5689.55|5689.05|5689.05|5688.55|5689.55|5689.05|5688.3|5687.8|461
1728330170000|2024-10-07 19:42:50|5688.8|5688.3|5689.3|5688.8|5689.55|5689.05|5688.55|5688.05|449
1728330180000|2024-10-07 19:43:00|5689.05|5688.55|5690.55|5690.05|5690.55|5690.05|5688.3|5687.8|559
1728330190000|2024-10-07 19:43:10|5690.8|5690.3|5690.8|5690.3|5691.3|5690.8|5690.55|5690.05|477
1728330200000|2024-10-07 19:43:20|5691.05|5690.55|5691.05|5690.55|5691.3|5690.8|5690.55|5690.05|274
1728330210000|2024-10-07 19:43:30|5690.8|5690.3|5691.8|5691.3|5692.05|5691.55|5690.55|5690.05|464
1728330220000|2024-10-07 19:43:40|5692.05|5691.55|5691.55|5691.05|5692.05|5691.55|5691.3|5690.8|240
1728330230000|2024-10-07 19:43:50|5692.05|5691.55|5692.3|5691.8|5692.55|5692.05|5692.05|5691.55|512
1728330240000|2024-10-07 19:44:00|5692.55|5692.05|5692.55|5692.05|5692.8|5692.3|5692.05|5691.55|359
1728330250000|2024-10-07 19:44:10|5692.3|5691.8|5691.05|5690.55|5692.3|5691.8|5691.05|5690.55|388
1728330260000|2024-10-07 19:44:20|5691.3|5690.8|5691.55|5691.05|5691.55|5691.05|5691.3|5690.8|125
1728330270000|2024-10-07 19:44:30|5691.3|5690.8|5691.3|5690.8|5691.3|5690.8|5691.05|5690.55|313
1728330280000|2024-10-07 19:44:40|5691.55|5691.05|5692.8|5692.3|5692.8|5692.3|5691.55|5691.05|272
1728330290000|2024-10-07 19:44:50|5692.55|5692.05|5692.8|5692.3|5693.05|5692.55|5692.55|5692.05|380
1728330300000|2024-10-07 19:45:00|5692.55|5692.05|5693.55|5693.05|5693.8|5693.3|5692.3|5691.8|668
1728330310000|2024-10-07 19:45:10|5693.3|5692.8|5692.05|5691.55|5693.3|5692.8|5692.05|5691.55|482
1728330320000|2024-10-07 19:45:20|5691.8|5691.3|5692.05|5691.55|5692.3|5691.8|5691.55|5691.05|239
1728330330000|2024-10-07 19:45:30|5692.3|5691.8|5692.3|5691.8|5692.3|5691.8|5691.8|5691.3|292
1728330340000|2024-10-07 19:45:40|5692.55|5692.05|5691.55|5691.05|5693.8|5693.3|5691.55|5691.05|543
1728330350000|2024-10-07 19:45:50|5691.8|5691.3|5692.55|5692.05|5692.55|5692.05|5691.55|5691.05|358
1728330360000|2024-10-07 19:46:00|5692.8|5692.3|5691.8|5691.3|5692.8|5692.3|5691.8|5691.3|410
1728330370000|2024-10-07 19:46:10|5692.05|5691.55|5692.3|5691.8|5692.3|5691.8|5691.8|5691.3|150
1728330380000|2024-10-07 19:46:20|5692.05|5691.55|5691.67|5691.17|5692.55|5692.05|5691.55|5691.05|305
1728330390000|2024-10-07 19:46:30|5691.55|5691.05|5692.05|5691.55|5692.05|5691.55|5691.05|5690.55|300
1728330400000|2024-10-07 19:46:40|5692.3|5691.8|5692.3|5691.8|5692.8|5692.3|5691.8|5691.3|647
1728330410000|2024-10-07 19:46:50|5692.55|5692.05|5691.8|5691.3|5692.55|5692.05|5691.8|5691.3|234
1728330420000|2024-10-07 19:47:00|5691.67|5691.17|5691.3|5690.8|5692.3|5691.8|5691.3|5690.8|438
1728330430000|2024-10-07 19:47:10|5691.05|5690.55|5692.05|5691.55|5692.3|5691.8|5690.8|5690.3|380
1728330440000|2024-10-07 19:47:20|5691.8|5691.3|5691.05|5690.55|5691.8|5691.3|5690.8|5690.3|384
1728330450000|2024-10-07 19:47:30|5691.3|5690.8|5691.3|5690.8|5691.3|5690.8|5690.55|5690.05|421
1728330460000|2024-10-07 19:47:40|5691.05|5690.55|5691.05|5690.55|5691.3|5690.8|5691.05|5690.55|222
1728330470000|2024-10-07 19:47:50|5690.92|5690.42|5690.55|5690.05|5690.92|5690.42|5690.3|5689.8|313
1728330480000|2024-10-07 19:48:00|5690.05|5689.55|5689.8|5689.3|5690.55|5690.05|5689.8|5689.3|333
1728330490000|2024-10-07 19:48:10|5690.17|5689.67|5690.55|5690.05|5690.8|5690.3|5690.05|5689.55|365
1728330500000|2024-10-07 19:48:20|5690.8|5690.3|5691.05|5690.55|5691.05|5690.55|5690.55|5690.05|358
1728330510000|2024-10-07 19:48:30|5691.3|5690.8|5692.05|5691.55|5692.3|5691.8|5691.3|5690.8|362
1728330520000|2024-10-07 19:48:40|5692.3|5691.8|5691.8|5691.3|5692.3|5691.8|5691.8|5691.3|340
1728330530000|2024-10-07 19:48:50|5692.05|5691.55|5692.55|5692.05|5692.55|5692.05|5691.8|5691.3|267
1728330540000|2024-10-07 19:49:00|5692.8|5692.3|5693.05|5692.55|5693.3|5692.8|5692.8|5692.3|392
1728330550000|2024-10-07 19:49:10|5693.8|5693.3|5695.05|5694.55|5695.05|5694.55|5693.55|5693.05|830
1728330560000|2024-10-07 19:49:20|5694.8|5694.3|5693.3|5692.8|5694.8|5694.3|5693.3|5692.8|595
1728330570000|2024-10-07 19:49:30|5693.55|5693.05|5693.8|5693.3|5694.05|5693.55|5693.3|5692.8|642
1728330580000|2024-10-07 19:49:40|5694.05|5693.55|5694.55|5694.05|5694.8|5694.3|5694.05|5693.55|332
1728330590000|2024-10-07 19:49:50|5694.8|5694.3|5694.3|5693.8|5694.92|5694.42|5694.3|5693.8|458
1728330600000|2024-10-07 19:50:00|5694.05|5693.55|5697.3|5696.8|5697.55|5697.05|5694.05|5693.55|2013
1728330610000|2024-10-07 19:50:10|5697.55|5697.05|5697.55|5697.05|5698.55|5698.05|5696.55|5696.05|1130
1728330620000|2024-10-07 19:50:20|5697.3|5696.8|5698.55|5698.05|5699.05|5698.55|5697.3|5696.8|953
1728330630000|2024-10-07 19:50:30|5698.8|5698.3|5699.05|5698.55|5700.05|5699.55|5698.3|5697.8|1228
1728330640000|2024-10-07 19:50:40|5699.3|5698.8|5700.3|5699.8|5700.3|5699.8|5699.3|5698.8|808
1728330650000|2024-10-07 19:50:50|5700.55|5700.05|5699.55|5699.05|5701.05|5700.55|5699.55|5699.05|1013
1728330660000|2024-10-07 19:51:00|5699.8|5699.3|5701.05|5700.55|5701.3|5700.8|5699.3|5698.8|1446
1728330670000|2024-10-07 19:51:10|5701.3|5700.8|5701.8|5701.3|5701.8|5701.3|5701.05|5700.55|1150
1728330680000|2024-10-07 19:51:20|5701.55|5701.05|5701.8|5701.3|5702.55|5702.05|5701.55|5701.05|1296
1728330690000|2024-10-07 19:51:30|5701.67|5701.17|5701.05|5700.55|5702.05|5701.55|5701.05|5700.55|668
1728330700000|2024-10-07 19:51:40|5701.3|5700.8|5702.55|5702.05|5702.8|5702.3|5701.3|5700.8|792
1728330710000|2024-10-07 19:51:50|5702.8|5702.3|5702.8|5702.3|5702.8|5702.3|5702.3|5701.8|446
1728330720000|2024-10-07 19:52:00|5702.55|5702.05|5704.3|5703.8|5704.3|5703.8|5702.3|5701.8|913
1728330730000|2024-10-07 19:52:10|5704.55|5704.05|5704.3|5703.8|5704.8|5704.3|5704.05|5703.55|882
1728330740000|2024-10-07 19:52:20|5704.55|5704.05|5701.8|5701.3|5704.55|5704.05|5701.55|5701.05|1299
1728330750000|2024-10-07 19:52:30|5702.05|5701.55|5703.05|5702.55|5703.3|5702.8|5702.05|5701.55|947
1728330760000|2024-10-07 19:52:40|5702.8|5702.3|5702.8|5702.3|5703.3|5702.8|5702.55|5702.05|488
1728330770000|2024-10-07 19:52:50|5702.55|5702.05|5703.05|5702.55|5703.05|5702.55|5702.3|5701.8|365
1728330780000|2024-10-07 19:53:00|5703.3|5702.8|5704.05|5703.55|5704.05|5703.55|5703.3|5702.8|561
1728330790000|2024-10-07 19:53:10|5703.55|5703.05|5703.3|5702.8|5703.8|5703.3|5703.3|5702.8|373
1728330800000|2024-10-07 19:53:20|5703.8|5703.3|5704.05|5703.55|5704.3|5703.8|5703.3|5702.8|454
1728330810000|2024-10-07 19:53:30|5703.8|5703.3|5705.05|5704.55|5705.05|5704.55|5703.8|5703.3|625
1728330820000|2024-10-07 19:53:40|5704.8|5704.3|5705.3|5704.8|5705.55|5705.05|5704.8|5704.3|574
1728330830000|2024-10-07 19:53:50|5705.05|5704.55|5705.05|5704.55|5705.3|5704.8|5704.55|5704.05|446
1728330840000|2024-10-07 19:54:00|5705.55|5705.05|5707.3|5706.8|5707.3|5706.8|5705.55|5705.05|1302
1728330850000|2024-10-07 19:54:10|5707.05|5706.55|5706.8|5706.3|5707.3|5706.8|5706.55|5706.05|1210
1728330860000|2024-10-07 19:54:20|5707.3|5706.8|5706.55|5706.05|5707.55|5707.05|5706.55|5706.05|671
1728330870000|2024-10-07 19:54:30|5707.05|5706.55|5706.55|5706.05|5707.3|5706.8|5706.55|5706.05|788
1728330880000|2024-10-07 19:54:40|5704.8|5704.3|5702.8|5702.3|5704.8|5704.3|5702.8|5702.3|1865
1728330890000|2024-10-07 19:54:50|5703.05|5702.55|5702.8|5702.3|5703.05|5702.55|5702.55|5702.05|988
1728330900000|2024-10-07 19:55:00|5703.05|5702.55|5703.05|5702.55|5704.3|5703.8|5702.3|5701.8|2064
1728330910000|2024-10-07 19:55:10|5703.3|5702.8|5700.8|5700.3|5703.8|5703.3|5700.8|5700.3|1183
1728330920000|2024-10-07 19:55:20|5701.05|5700.55|5699.55|5699.05|5701.05|5700.55|5699.3|5698.8|1276
1728330930000|2024-10-07 19:55:30|5699.3|5698.8|5698.55|5698.05|5699.3|5698.8|5697.8|5697.3|1428
1728330940000|2024-10-07 19:55:40|5698.3|5697.8|5698.55|5698.05|5699.3|5698.8|5698.05|5697.55|892
1728330950000|2024-10-07 19:55:50|5698.8|5698.3|5696.55|5696.05|5698.8|5698.3|5696.3|5695.8|1454
1728330960000|2024-10-07 19:56:00|5696.3|5695.8|5696.92|5696.42|5697.05|5696.55|5695.8|5695.3|1399
1728330970000|2024-10-07 19:56:10|5697.05|5696.55|5696.05|5695.55|5697.05|5696.55|5695.8|5695.3|1127
1728330980000|2024-10-07 19:56:20|5695.8|5695.3|5695.55|5695.05|5695.8|5695.3|5695.05|5694.55|789
1728330990000|2024-10-07 19:56:30|5696.05|5695.55|5695.05|5694.55|5696.05|5695.55|5694.55|5694.05|805
1728331000000|2024-10-07 19:56:40|5694.8|5694.3|5694.55|5694.05|5694.8|5694.3|5694.05|5693.55|872
1728331010000|2024-10-07 19:56:50|5694.05|5693.55|5695.3|5694.8|5695.55|5695.05|5694.05|5693.55|835
1728331020000|2024-10-07 19:57:00|5695.55|5695.05|5696.3|5695.8|5696.8|5696.3|5695.55|5695.05|870
1728331030000|2024-10-07 19:57:10|5696.05|5695.55|5695.55|5695.05|5697.05|5696.55|5695.3|5694.8|825
1728331040000|2024-10-07 19:57:20|5695.3|5694.8|5694.8|5694.3|5695.3|5694.8|5694.55|5694.05|618
1728331050000|2024-10-07 19:57:30|5695.05|5694.55|5694.55|5694.05|5695.05|5694.55|5694.3|5693.8|559
1728331060000|2024-10-07 19:57:40|5694.3|5693.8|5693.55|5693.05|5694.3|5693.8|5693.3|5692.8|922
1728331070000|2024-10-07 19:57:50|5693.3|5692.8|5694.3|5693.8|5694.3|5693.8|5693.3|5692.8|710
1728331080000|2024-10-07 19:58:00|5694.55|5694.05|5695.8|5695.3|5695.8|5695.3|5694.55|5694.05|1188
1728331090000|2024-10-07 19:58:10|5696.05|5695.55|5695.3|5694.8|5696.3|5695.8|5695.3|5694.8|1056
1728331100000|2024-10-07 19:58:20|5695.55|5695.05|5694.55|5694.05|5695.8|5695.3|5694.3|5693.8|1198
1728331110000|2024-10-07 19:58:30|5694.3|5693.8|5692.8|5692.3|5694.3|5693.8|5692.8|5692.3|1241
1728331120000|2024-10-07 19:58:40|5693.05|5692.55|5694.3|5693.8|5694.3|5693.8|5693.05|5692.55|1006
1728331130000|2024-10-07 19:58:50|5694.05|5693.55|5695.55|5695.05|5695.8|5695.3|5693.8|5693.3|1204
1728331140000|2024-10-07 19:59:00|5694.55|5694.05|5693.3|5692.8|5694.8|5694.3|5692.8|5692.3|3505
1728331150000|2024-10-07 19:59:10|5693.55|5693.05|5695.3|5694.8|5696.05|5695.55|5693.55|5693.05|2838
1728331160000|2024-10-07 19:59:20|5695.05|5694.55|5693.55|5693.05|5695.05|5694.55|5693.55|5693.05|2349
1728331170000|2024-10-07 19:59:30|5693.8|5693.3|5695.8|5695.3|5695.8|5695.3|5693.8|5693.3|4283
1728331180000|2024-10-07 19:59:40|5695.55|5695.05|5696.55|5696.05|5697.05|5696.55|5695.05|5694.55|6526
1728331190000|2024-10-07 19:59:50|5696.3|5695.8|5698.55|5698.05|5698.8|5698.3|5694.55|5694.05|19824
1728331200000|2024-10-07 20:00:00|5698.52|5698.02|5699.37|5698.67|5700.12|5699.42|5698.52|5697.92|12444
1728331210000|2024-10-07 20:00:10|5699.62|5698.92|5700.12|5699.42|5700.12|5699.42|5698.62|5697.92|3346
1728331220000|2024-10-07 20:00:20|5699.87|5699.17|5700.12|5699.42|5700.12|5699.42|5699.12|5698.42|1168
1728331230000|2024-10-07 20:00:30|5700.37|5699.67|5700.62|5699.92|5700.87|5700.17|5700.37|5699.67|1784
1728331240000|2024-10-07 20:00:40|5700.87|5700.17|5700.37|5699.67|5700.87|5700.17|5700.24|5699.54|618
1728331250000|2024-10-07 20:00:50|5700.12|5699.42|5700.37|5699.67|5700.87|5700.17|5700.12|5699.42|655
1728331260000|2024-10-07 20:01:00|5700.62|5699.92|5702.12|5701.42|5702.37|5701.67|5700.62|5699.92|1636
1728331270000|2024-10-07 20:01:10|5701.87|5701.17|5702.37|5701.67|5702.62|5701.92|5701.87|5701.17|672
1728331280000|2024-10-07 20:01:20|5702.62|5701.92|5701.62|5700.92|5702.62|5701.92|5701.62|5700.92|611
1728331290000|2024-10-07 20:01:30|5701.87|5701.17|5701.87|5701.17|5702.12|5701.42|5701.37|5700.67|640
1728331300000|2024-10-07 20:01:40|5702.12|5701.42|5701.87|5701.17|5702.12|5701.42|5701.87|5701.17|181
1728331310000|2024-10-07 20:01:50|5702.12|5701.42|5702.12|5701.42|5702.12|5701.42|5702.12|5701.42|214
1728331320000|2024-10-07 20:02:00|5701.87|5701.17|5700.62|5699.92|5701.87|5701.17|5700.62|5699.92|503
1728331330000|2024-10-07 20:02:10|5700.87|5700.17|5700.62|5699.92|5700.87|5700.17|5700.37|5699.67|333
1728331340000|2024-10-07 20:02:20|5700.37|5699.67|5699.87|5699.17|5700.37|5699.67|5699.62|5698.92|400
1728331350000|2024-10-07 20:02:30|5699.62|5698.92|5699.87|5699.17|5699.87|5699.17|5699.62|5698.92|188
1728331360000|2024-10-07 20:02:40|5699.62|5698.92|5699.62|5698.92|5700.12|5699.42|5699.62|5698.92|280
1728331370000|2024-10-07 20:02:50|5699.87|5699.17|5699.62|5698.92|5699.87|5699.17|5699.62|5698.92|343
1728331380000|2024-10-07 20:03:00|5699.37|5698.67|5698.87|5698.17|5699.37|5698.67|5698.87|5698.17|437
1728331390000|2024-10-07 20:03:10|5699.12|5698.42|5699.37|5698.67|5699.37|5698.67|5699.12|5698.42|370
1728331400000|2024-10-07 20:03:20|5699.62|5698.92|5699.62|5698.92|5699.62|5698.92|5699.62|5698.92|299
1728331410000|2024-10-07 20:03:30|5700.12|5699.42|5699.12|5698.42|5700.12|5699.42|5699.12|5698.42|442
1728331420000|2024-10-07 20:03:40|5698.87|5698.17|5699.12|5698.42|5699.12|5698.42|5698.62|5697.92|264
1728331430000|2024-10-07 20:03:50|5698.87|5698.17|5698.87|5698.17|5699.12|5698.42|5698.87|5698.17|120
1728331440000|2024-10-07 20:04:00|5698.99|5698.29|5699.12|5698.42|5699.12|5698.42|5698.87|5698.17|189
1728331450000|2024-10-07 20:04:10|5699.37|5698.67|5699.62|5698.92|5699.87|5699.17|5699.37|5698.67|353
1728331460000|2024-10-07 20:04:20|5699.87|5699.17|5699.87|5699.17|5700.12|5699.42|5699.87|5699.17|161
1728331470000|2024-10-07 20:04:30|||||||||293
1728331480000|2024-10-07 20:04:40|5699.74|5699.04|5700.12|5699.42|5700.12|5699.42|5699.62|5698.92|241
1728331490000|2024-10-07 20:04:50|5699.87|5699.17|5700.12|5699.42|5700.12|5699.42|5699.62|5698.92|221
1728331500000|2024-10-07 20:05:00|5699.62|5698.92|5700.37|5699.67|5700.37|5699.67|5699.62|5698.92|465
1728331510000|2024-10-07 20:05:10|5700.12|5699.42|5699.62|5698.92|5700.12|5699.42|5699.62|5698.92|445
1728331520000|2024-10-07 20:05:20|5699.49|5698.79|5699.62|5698.92|5699.62|5698.92|5699.37|5698.67|153
1728331530000|2024-10-07 20:05:30|5699.37|5698.67|5699.62|5698.92|5699.62|5698.92|5699.37|5698.67|119
1728331540000|2024-10-07 20:05:40|5699.87|5699.17|5700.12|5699.42|5700.12|5699.42|5699.87|5699.17|245
1728331550000|2024-10-07 20:05:50|5700.37|5699.67|5700.37|5699.67|5700.62|5699.92|5700.37|5699.67|224
1728331560000|2024-10-07 20:06:00|5700.62|5699.92|5700.62|5699.92|5700.87|5700.17|5700.62|5699.92|278
1728331570000|2024-10-07 20:06:10|5700.37|5699.67|5700.62|5699.92|5700.62|5699.92|5700.37|5699.67|152
1728331580000|2024-10-07 20:06:20|5700.87|5700.17|5701.12|5700.42|5701.12|5700.42|5700.87|5700.17|383
1728331590000|2024-10-07 20:06:30|5701.24|5700.54|5701.12|5700.42|5701.37|5700.67|5701.12|5700.42|173
1728331600000|2024-10-07 20:06:40|5701.37|5700.67|5701.12|5700.42|5701.37|5700.67|5701.12|5700.42|76
1728331610000|2024-10-07 20:06:50|5700.87|5700.17|5700.62|5699.92|5701.12|5700.42|5700.62|5699.92|185
1728331620000|2024-10-07 20:07:00|5700.87|5700.17|5700.87|5700.17|5700.87|5700.17|5700.37|5699.67|284
1728331630000|2024-10-07 20:07:10|5700.62|5699.92|5700.37|5699.67|5700.62|5699.92|5700.37|5699.67|143
1728331640000|2024-10-07 20:07:20|5700.62|5699.92|5700.62|5699.92|5700.62|5699.92|5700.62|5699.92|103
1728331650000|2024-10-07 20:07:30|5700.37|5699.67|5700.62|5699.92|5700.62|5699.92|5700.37|5699.67|68
1728331660000|2024-10-07 20:07:40|||||||||71
1728331670000|2024-10-07 20:07:50|5700.74|5700.04|5700.87|5700.17|5701.12|5700.42|5700.74|5700.04|263
1728331680000|2024-10-07 20:08:00|||||||||14
1728331690000|2024-10-07 20:08:10|5700.62|5699.92|5700.62|5699.92|5700.62|5699.92|5700.62|5699.92|104
1728331700000|2024-10-07 20:08:20|5700.87|5700.17|5700.87|5700.17|5700.87|5700.17|5700.87|5700.17|55
1728331710000|2024-10-07 20:08:30|5700.62|5699.92|5700.62|5699.92|5700.62|5699.92|5700.62|5699.92|245
1728331720000|2024-10-07 20:08:40|5700.87|5700.17|5701.12|5700.42|5701.12|5700.42|5700.87|5700.17|105
1728331730000|2024-10-07 20:08:50|||||||||108
1728331740000|2024-10-07 20:09:00|5701.37|5700.67|5701.12|5700.42|5701.37|5700.67|5701.12|5700.42|246
1728331750000|2024-10-07 20:09:10|5700.87|5700.17|5701.12|5700.42|5701.12|5700.42|5700.74|5700.04|109
1728331760000|2024-10-07 20:09:20|||||||||68
1728331770000|2024-10-07 20:09:30|5700.87|5700.17|5700.87|5700.17|5701.12|5700.42|5700.87|5700.17|167
1728331780000|2024-10-07 20:09:40|5700.62|5699.92|5700.62|5699.92|5700.62|5699.92|5700.62|5699.92|42
1728331790000|2024-10-07 20:09:50|5700.37|5699.67|5700.37|5699.67|5700.37|5699.67|5700.37|5699.67|100
1728331800000|2024-10-07 20:10:00|5700.12|5699.42|5700.87|5700.17|5701.12|5700.42|5700.12|5699.42|329
1728331810000|2024-10-07 20:10:10|5700.62|5699.92|5700.62|5699.92|5700.62|5699.92|5700.62|5699.92|41
1728331820000|2024-10-07 20:10:20|||||||||24
1728331830000|2024-10-07 20:10:30|5700.12|5699.42|5700.12|5699.42|5700.12|5699.42|5700.12|5699.42|165
1728331840000|2024-10-07 20:10:40|5699.87|5699.17|5699.87|5699.17|5699.87|5699.17|5699.87|5699.17|173
1728331850000|2024-10-07 20:10:50|5700.12|5699.42|5700.12|5699.42|5700.12|5699.42|5700.12|5699.42|165
1728331860000|2024-10-07 20:11:00|5700.37|5699.67|5700.37|5699.67|5700.37|5699.67|5700.37|5699.67|120
1728331870000|2024-10-07 20:11:10|||||||||7
1728331880000|2024-10-07 20:11:20|5700.87|5700.17|5700.62|5699.92|5700.87|5700.17|5700.62|5699.92|136
1728331890000|2024-10-07 20:11:30|5700.37|5699.67|5700.37|5699.67|5700.37|5699.67|5700.37|5699.67|158
1728331900000|2024-10-07 20:11:40|||||||||67
1728331910000|2024-10-07 20:11:50|5700.62|5699.92|5700.62|5699.92|5700.62|5699.92|5700.62|5699.92|51
1728331920000|2024-10-07 20:12:00|5700.37|5699.67|5700.87|5700.17|5701.12|5700.42|5700.37|5699.67|190
1728331930000|2024-10-07 20:12:10|||||||||95
1728331940000|2024-10-07 20:12:20|5701.12|5700.42|5700.87|5700.17|5701.12|5700.42|5700.87|5700.17|151
1728331950000|2024-10-07 20:12:30|5700.62|5699.92|5700.62|5699.92|5700.62|5699.92|5700.62|5699.92|47
1728331960000|2024-10-07 20:12:40|5700.37|5699.67|5700.37|5699.67|5700.37|5699.67|5700.37|5699.67|69
1728331970000|2024-10-07 20:12:50|5700.62|5699.92|5700.62|5699.92|5700.62|5699.92|5700.62|5699.92|41
1728331980000|2024-10-07 20:13:00|5700.37|5699.67|5700.37|5699.67|5700.37|5699.67|5700.37|5699.67|136
1728331990000|2024-10-07 20:13:10|5700.12|5699.42|5700.12|5699.42|5700.12|5699.42|5700.12|5699.42|180
1728332000000|2024-10-07 20:13:20|||||||||50
1728332010000|2024-10-07 20:13:30|||||||||58
1728332020000|2024-10-07 20:13:40|5699.87|5699.17|5699.99|5699.29|5700.12|5699.42|5699.87|5699.17|339
1728332030000|2024-10-07 20:13:50|5700.12|5699.42|5700.12|5699.42|5700.12|5699.42|5699.87|5699.17|75
1728332040000|2024-10-07 20:14:00|5700.37|5699.67|5700.37|5699.67|5700.37|5699.67|5700.37|5699.67|94
1728332050000|2024-10-07 20:14:10|||||||||33
1728332060000|2024-10-07 20:14:20|||||||||68
1728332070000|2024-10-07 20:14:30|||||||||29
1728332080000|2024-10-07 20:14:40|||||||||47
1728332090000|2024-10-07 20:14:50|5700.62|5699.92|5700.62|5699.92|5700.62|5699.92|5700.37|5699.67|151
1728332100000|2024-10-07 20:15:00|||||||||173
1728332110000|2024-10-07 20:15:10|5700.37|5699.67|5700.62|5699.92|5700.62|5699.92|5700.37|5699.67|119
1728332120000|2024-10-07 20:15:20|||||||||5
1728332130000|2024-10-07 20:15:30|||||||||20
1728332140000|2024-10-07 20:15:40|5700.87|5700.17|5700.87|5700.17|5700.87|5700.17|5700.62|5699.92|78
1728332150000|2024-10-07 20:15:50|5701.12|5700.42|5701.12|5700.42|5701.12|5700.42|5700.87|5700.17|177
1728332160000|2024-10-07 20:16:00|5700.87|5700.17|5700.87|5700.17|5700.87|5700.17|5700.87|5700.17|61
1728332170000|2024-10-07 20:16:10|5700.62|5699.92|5700.62|5699.92|5700.62|5699.92|5700.62|5699.92|48
1728332180000|2024-10-07 20:16:20|||||||||110
1728332190000|2024-10-07 20:16:30|||||||||257
1728332200000|2024-10-07 20:16:40|||||||||3
1728332210000|2024-10-07 20:16:50|||||||||5
1728332220000|2024-10-07 20:17:00|||||||||22
1728332230000|2024-10-07 20:17:10|5700.87|5700.17|5700.62|5699.92|5700.87|5700.17|5700.62|5699.92|124
1728332240000|2024-10-07 20:17:20|5700.87|5700.17|5700.87|5700.17|5700.87|5700.17|5700.87|5700.17|14
1728332250000|2024-10-07 20:17:30|5701.12|5700.42|5701.12|5700.42|5701.12|5700.42|5701.12|5700.42|70
1728332260000|2024-10-07 20:17:40|||||||||17
1728332270000|2024-10-07 20:17:50|5701.37|5700.67|5701.37|5700.67|5701.37|5700.67|5701.37|5700.67|160
1728332280000|2024-10-07 20:18:00|5701.12|5700.42|5701.12|5700.42|5701.12|5700.42|5701.12|5700.42|102
1728332290000|2024-10-07 20:18:10|5701.37|5700.67|5701.37|5700.67|5701.37|5700.67|5701.37|5700.67|46
1728332300000|2024-10-07 20:18:20|||||||||24
1728332310000|2024-10-07 20:18:30|||||||||12
1728332320000|2024-10-07 20:18:40|5701.24|5700.54|5701.12|5700.42|5701.24|5700.54|5701.12|5700.42|59
1728332330000|2024-10-07 20:18:50|||||||||7
1728332340000|2024-10-07 20:19:00|5700.87|5700.17|5700.87|5700.17|5700.87|5700.17|5700.87|5700.17|43
1728332360000|2024-10-07 20:19:20|5701.12|5700.42|5701.12|5700.42|5701.12|5700.42|5701.12|5700.42|42
1728332370000|2024-10-07 20:19:30|||||||||21
1728332380000|2024-10-07 20:19:40|||||||||14
1728332390000|2024-10-07 20:19:50|||||||||7
1728332400000|2024-10-07 20:20:00|5700.87|5700.17|5701.12|5700.42|5701.12|5700.42|5700.87|5700.17|158
1728332410000|2024-10-07 20:20:10|5701.37|5700.67|5701.37|5700.67|5701.37|5700.67|5701.37|5700.67|265
1728332420000|2024-10-07 20:20:20|||||||||16
1728332430000|2024-10-07 20:20:30|5701.12|5700.42|5701.12|5700.42|5701.12|5700.42|5701.12|5700.42|122
1728332440000|2024-10-07 20:20:40|5701.37|5700.67|5701.12|5700.42|5701.37|5700.67|5701.12|5700.42|143
1728332450000|2024-10-07 20:20:50|||||||||3
1728332460000|2024-10-07 20:21:00|||||||||10
1728332470000|2024-10-07 20:21:10|||||||||33
1728332480000|2024-10-07 20:21:20|||||||||3
1728332500000|2024-10-07 20:21:40|||||||||3
1728332520000|2024-10-07 20:22:00|||||||||58
1728332530000|2024-10-07 20:22:10|||||||||9
1728332540000|2024-10-07 20:22:20|||||||||4
1728332570000|2024-10-07 20:22:50|||||||||47
1728332580000|2024-10-07 20:23:00|||||||||36
1728332590000|2024-10-07 20:23:10|5701.37|5700.67|5701.37|5700.67|5701.37|5700.67|5701.37|5700.67|73
1728332600000|2024-10-07 20:23:20|||||||||60
1728332610000|2024-10-07 20:23:30|||||||||7
1728332620000|2024-10-07 20:23:40|||||||||12
1728332630000|2024-10-07 20:23:50|5701.12|5700.42|5701.12|5700.42|5701.12|5700.42|5701.12|5700.42|31
1728332640000|2024-10-07 20:24:00|||||||||7
1728332660000|2024-10-07 20:24:20|||||||||3
1728332670000|2024-10-07 20:24:30|||||||||159
1728332690000|2024-10-07 20:24:50|||||||||3
1728332700000|2024-10-07 20:25:00|||||||||6
1728332710000|2024-10-07 20:25:10|||||||||14
1728332720000|2024-10-07 20:25:20|||||||||57
1728332730000|2024-10-07 20:25:30|5701.37|5700.67|5701.37|5700.67|5701.37|5700.67|5701.37|5700.67|48
1728332740000|2024-10-07 20:25:40|5701.12|5700.42|5701.12|5700.42|5701.12|5700.42|5701.12|5700.42|35
1728332750000|2024-10-07 20:25:50|||||||||2
1728332760000|2024-10-07 20:26:00|5701.37|5700.67|5701.37|5700.67|5701.37|5700.67|5701.37|5700.67|54
1728332780000|2024-10-07 20:26:20|||||||||11
1728332800000|2024-10-07 20:26:40|||||||||4
1728332820000|2024-10-07 20:27:00|5701.24|5700.54|5701.12|5700.42|5701.24|5700.54|5701.12|5700.42|48
1728332830000|2024-10-07 20:27:10|5701.37|5700.67|5701.37|5700.67|5701.37|5700.67|5701.37|5700.67|41
1728332840000|2024-10-07 20:27:20|5701.12|5700.42|5701.12|5700.42|5701.12|5700.42|5701.12|5700.42|157
1728332850000|2024-10-07 20:27:30|5701.37|5700.67|5701.12|5700.42|5701.37|5700.67|5701.12|5700.42|205
1728332860000|2024-10-07 20:27:40|||||||||88
1728332880000|2024-10-07 20:28:00|||||||||80
1728332890000|2024-10-07 20:28:10|||||||||23
1728332900000|2024-10-07 20:28:20|||||||||2
1728332920000|2024-10-07 20:28:40|||||||||16
1728332930000|2024-10-07 20:28:50|||||||||12
1728332950000|2024-10-07 20:29:10|||||||||89
1728332960000|2024-10-07 20:29:20|||||||||101
1728332990000|2024-10-07 20:29:50|||||||||92
1728333000000|2024-10-07 20:30:00|||||||||18
1728333010000|2024-10-07 20:30:10|||||||||1
1728333020000|2024-10-07 20:30:20|||||||||7
1728333030000|2024-10-07 20:30:30|||||||||9
1728333050000|2024-10-07 20:30:50|||||||||4
1728333060000|2024-10-07 20:31:00|||||||||44
1728333070000|2024-10-07 20:31:10|||||||||10
1728333080000|2024-10-07 20:31:20|||||||||171
1728333090000|2024-10-07 20:31:30|||||||||208
1728333100000|2024-10-07 20:31:40|||||||||3
1728333110000|2024-10-07 20:31:50|||||||||4
1728333130000|2024-10-07 20:32:10|||||||||38
1728333140000|2024-10-07 20:32:20|||||||||130
1728333150000|2024-10-07 20:32:30|5701.37|5700.67|5701.37|5700.67|5701.37|5700.67|5701.37|5700.67|113
1728333160000|2024-10-07 20:32:40|||||||||9
1728333170000|2024-10-07 20:32:50|||||||||178
1728333180000|2024-10-07 20:33:00|5701.62|5700.92|5701.62|5700.92|5701.62|5700.92|5701.62|5700.92|45
1728333190000|2024-10-07 20:33:10|5701.37|5700.67|5701.37|5700.67|5701.37|5700.67|5701.37|5700.67|44
1728333210000|2024-10-07 20:33:30|5701.12|5700.42|5701.12|5700.42|5701.12|5700.42|5701.12|5700.42|75
1728333220000|2024-10-07 20:33:40|||||||||3
1728333230000|2024-10-07 20:33:50|||||||||22
1728333240000|2024-10-07 20:34:00|5701.37|5700.67|5701.37|5700.67|5701.37|5700.67|5701.37|5700.67|123
1728333260000|2024-10-07 20:34:20|5701.62|5700.92|5701.62|5700.92|5701.87|5701.17|5701.62|5700.92|152
1728333270000|2024-10-07 20:34:30|5701.87|5701.17|5701.87|5701.17|5701.87|5701.17|5701.87|5701.17|57
1728333280000|2024-10-07 20:34:40|||||||||26
1728333290000|2024-10-07 20:34:50|||||||||6
1728333300000|2024-10-07 20:35:00|||||||||44
1728333330000|2024-10-07 20:35:30|||||||||10
1728333340000|2024-10-07 20:35:40|||||||||48
1728333350000|2024-10-07 20:35:50|||||||||44
1728333360000|2024-10-07 20:36:00|||||||||3
1728333370000|2024-10-07 20:36:10|||||||||3
1728333380000|2024-10-07 20:36:20|||||||||6
1728333390000|2024-10-07 20:36:30|5702.12|5701.42|5702.12|5701.42|5702.12|5701.42|5702.12|5701.42|61
1728333400000|2024-10-07 20:36:40|5702.62|5701.92|5702.62|5701.92|5702.62|5701.92|5702.62|5701.92|156
1728333410000|2024-10-07 20:36:50|5702.87|5702.17|5702.87|5702.17|5702.87|5702.17|5702.87|5702.17|89
1728333420000|2024-10-07 20:37:00|||||||||7
1728333430000|2024-10-07 20:37:10|||||||||33
1728333440000|2024-10-07 20:37:20|||||||||2
1728333450000|2024-10-07 20:37:30|5703.12|5702.42|5703.37|5702.67|5703.37|5702.67|5703.12|5702.42|158
1728333460000|2024-10-07 20:37:40|5703.12|5702.42|5703.12|5702.42|5703.12|5702.42|5703.12|5702.42|42
1728333470000|2024-10-07 20:37:50|5703.37|5702.67|5703.37|5702.67|5703.37|5702.67|5703.37|5702.67|60
1728333480000|2024-10-07 20:38:00|5703.62|5702.92|5703.62|5702.92|5703.62|5702.92|5703.37|5702.67|76
1728333490000|2024-10-07 20:38:10|5703.87|5703.17|5703.62|5702.92|5703.87|5703.17|5703.62|5702.92|60
1728333500000|2024-10-07 20:38:20|||||||||43
1728333510000|2024-10-07 20:38:30|5703.37|5702.67|5703.37|5702.67|5703.37|5702.67|5703.37|5702.67|96
1728333520000|2024-10-07 20:38:40|5703.87|5703.17|5703.62|5702.92|5703.87|5703.17|5703.62|5702.92|154
1728333540000|2024-10-07 20:39:00|5703.74|5703.04|5704.12|5703.42|5704.12|5703.42|5703.74|5703.04|170
1728333550000|2024-10-07 20:39:10|5703.99|5703.29|5703.87|5703.17|5703.99|5703.29|5703.87|5703.17|52
1728333560000|2024-10-07 20:39:20|5703.99|5703.29|5704.37|5703.67|5704.37|5703.67|5703.87|5703.17|138
1728333570000|2024-10-07 20:39:30|5704.12|5703.42|5704.12|5703.42|5704.12|5703.42|5704.12|5703.42|31
1728333580000|2024-10-07 20:39:40|5703.87|5703.17|5703.87|5703.17|5703.99|5703.29|5703.87|5703.17|56
1728333590000|2024-10-07 20:39:50|||||||||1
1728333600000|2024-10-07 20:40:00|||||||||9
1728333610000|2024-10-07 20:40:10|||||||||1
1728333620000|2024-10-07 20:40:20|5704.12|5703.42|5704.37|5703.67|5704.37|5703.67|5704.12|5703.42|153
1728333630000|2024-10-07 20:40:30|5704.62|5703.92|5704.62|5703.92|5704.62|5703.92|5704.62|5703.92|61
1728333640000|2024-10-07 20:40:40|5704.37|5703.67|5704.37|5703.67|5704.37|5703.67|5704.37|5703.67|23
1728333650000|2024-10-07 20:40:50|||||||||68
1728333660000|2024-10-07 20:41:00|5704.12|5703.42|5704.12|5703.42|5704.24|5703.54|5704.12|5703.42|66
1728333670000|2024-10-07 20:41:10|5705.12|5704.42|5705.37|5704.67|5705.37|5704.67|5705.12|5704.42|455
1728333680000|2024-10-07 20:41:20|5705.12|5704.42|5705.12|5704.42|5705.12|5704.42|5705.12|5704.42|40
1728333690000|2024-10-07 20:41:30|||||||||10
1728333700000|2024-10-07 20:41:40|||||||||8
1728333710000|2024-10-07 20:41:50|||||||||129
1728333720000|2024-10-07 20:42:00|||||||||4
1728333730000|2024-10-07 20:42:10|5705.37|5704.67|5705.12|5704.42|5705.37|5704.67|5705.12|5704.42|49
1728333740000|2024-10-07 20:42:20|5704.87|5704.17|5704.87|5704.17|5704.87|5704.17|5704.87|5704.17|91
1728333750000|2024-10-07 20:42:30|||||||||57
1728333760000|2024-10-07 20:42:40|||||||||15
1728333770000|2024-10-07 20:42:50|||||||||3
1728333780000|2024-10-07 20:43:00|||||||||1
1728333790000|2024-10-07 20:43:10|||||||||25
1728333800000|2024-10-07 20:43:20|5705.12|5704.42|5705.12|5704.42|5705.12|5704.42|5705.12|5704.42|38
1728333810000|2024-10-07 20:43:30|5704.87|5704.17|5704.87|5704.17|5705.12|5704.42|5704.87|5704.17|77
1728333820000|2024-10-07 20:43:40|||||||||3
1728333830000|2024-10-07 20:43:50|||||||||31
1728333840000|2024-10-07 20:44:00|5704.62|5703.92|5704.62|5703.92|5704.62|5703.92|5704.62|5703.92|50
1728333850000|2024-10-07 20:44:10|5704.37|5703.67|5704.37|5703.67|5704.37|5703.67|5704.37|5703.67|105
1728333860000|2024-10-07 20:44:20|||||||||12
1728333870000|2024-10-07 20:44:30|||||||||7
1728333880000|2024-10-07 20:44:40|5704.24|5703.54|5703.87|5703.17|5704.24|5703.54|5703.87|5703.17|48
1728333890000|2024-10-07 20:44:50|||||||||44
1728333900000|2024-10-07 20:45:00|5704.12|5703.42|5704.62|5703.92|5704.62|5703.92|5704.12|5703.42|86
1728333910000|2024-10-07 20:45:10|5704.87|5704.17|5705.12|5704.42|5705.12|5704.42|5704.87|5704.17|47
1728333920000|2024-10-07 20:45:20|5704.74|5704.04|5704.62|5703.92|5704.74|5704.04|5704.62|5703.92|124
1728333930000|2024-10-07 20:45:30|||||||||3
1728333940000|2024-10-07 20:45:40|5704.74|5704.04|5704.37|5703.67|5704.74|5704.04|5704.37|5703.67|27
1728333950000|2024-10-07 20:45:50|5704.49|5703.79|5704.62|5703.92|5704.62|5703.92|5704.37|5703.67|25
1728333960000|2024-10-07 20:46:00|||||||||10
1728333970000|2024-10-07 20:46:10|||||||||52
1728333980000|2024-10-07 20:46:20|||||||||6
1728333990000|2024-10-07 20:46:30|||||||||8
1728334010000|2024-10-07 20:46:50|||||||||63
1728334020000|2024-10-07 20:47:00|5704.87|5704.17|5704.74|5704.04|5704.87|5704.17|5704.74|5704.04|132
1728334030000|2024-10-07 20:47:10|5704.87|5704.17|5704.87|5704.17|5704.87|5704.17|5704.74|5704.04|31
1728334040000|2024-10-07 20:47:20|5704.62|5703.92|5704.62|5703.92|5704.62|5703.92|5704.62|5703.92|16
1728334050000|2024-10-07 20:47:30|||||||||3
1728334060000|2024-10-07 20:47:40|5704.37|5703.67|5704.37|5703.67|5704.37|5703.67|5704.37|5703.67|16
1728334070000|2024-10-07 20:47:50|5704.12|5703.42|5704.12|5703.42|5704.12|5703.42|5704.12|5703.42|18
1728334080000|2024-10-07 20:48:00|5703.87|5703.17|5703.87|5703.17|5703.87|5703.17|5703.87|5703.17|49
1728334090000|2024-10-07 20:48:10|||||||||90
1728334100000|2024-10-07 20:48:20|||||||||1
1728334110000|2024-10-07 20:48:30|5703.62|5702.92|5703.62|5702.92|5703.62|5702.92|5703.62|5702.92|6
1728334120000|2024-10-07 20:48:40|5703.37|5702.67|5703.37|5702.67|5703.37|5702.67|5703.12|5702.42|179
1728334130000|2024-10-07 20:48:50|||||||||3
1728334140000|2024-10-07 20:49:00|5703.62|5702.92|5703.37|5702.67|5703.62|5702.92|5703.37|5702.67|112
1728334150000|2024-10-07 20:49:10|||||||||9
1728334170000|2024-10-07 20:49:30|||||||||11
1728334180000|2024-10-07 20:49:40|5703.62|5702.92|5703.62|5702.92|5703.62|5702.92|5703.62|5702.92|23
1728334190000|2024-10-07 20:49:50|||||||||1
1728334200000|2024-10-07 20:50:00|||||||||21
1728334210000|2024-10-07 20:50:10|||||||||5
1728334220000|2024-10-07 20:50:20|||||||||6
1728334240000|2024-10-07 20:50:40|||||||||17
1728334250000|2024-10-07 20:50:50|||||||||12
1728334260000|2024-10-07 20:51:00|||||||||12
1728334270000|2024-10-07 20:51:10|||||||||30
1728334290000|2024-10-07 20:51:30|||||||||15
1728334300000|2024-10-07 20:51:40|||||||||8
1728334310000|2024-10-07 20:51:50|||||||||5
1728334320000|2024-10-07 20:52:00|5703.87|5703.17|5703.87|5703.17|5703.87|5703.17|5703.87|5703.17|122
1728334330000|2024-10-07 20:52:10|5703.62|5702.92|5703.62|5702.92|5703.62|5702.92|5703.62|5702.92|6
1728334340000|2024-10-07 20:52:20|5703.87|5703.17|5703.87|5703.17|5703.87|5703.17|5703.87|5703.17|53
1728334350000|2024-10-07 20:52:30|5703.62|5702.92|5703.87|5703.17|5703.87|5703.17|5703.62|5702.92|34
1728334360000|2024-10-07 20:52:40|||||||||2
1728334370000|2024-10-07 20:52:50|||||||||41
1728334380000|2024-10-07 20:53:00|||||||||10
1728334400000|2024-10-07 20:53:20|||||||||75
1728334440000|2024-10-07 20:54:00|||||||||2
1728334450000|2024-10-07 20:54:10|||||||||7
1728334460000|2024-10-07 20:54:20|||||||||5
1728334470000|2024-10-07 20:54:30|5704.12|5703.42|5704.12|5703.42|5704.12|5703.42|5704.12|5703.42|27
1728334480000|2024-10-07 20:54:40|5703.99|5703.29|5703.99|5703.29|5703.99|5703.29|5703.99|5703.29|76
1728334490000|2024-10-07 20:54:50|5703.87|5703.17|5703.87|5703.17|5704.12|5703.42|5703.87|5703.17|41
1728334500000|2024-10-07 20:55:00|5703.62|5702.92|5703.62|5702.92|5703.62|5702.92|5703.62|5702.92|95
1728334510000|2024-10-07 20:55:10|5703.49|5702.79|5703.12|5702.42|5703.49|5702.79|5703.12|5702.42|50
1728334520000|2024-10-07 20:55:20|5702.87|5702.17|5702.74|5702.04|5702.87|5702.17|5702.74|5702.04|135
1728334530000|2024-10-07 20:55:30|5702.87|5702.17|5702.37|5701.67|5702.87|5702.17|5702.37|5701.67|79
1728334540000|2024-10-07 20:55:40|||||||||12
1728334550000|2024-10-07 20:55:50|||||||||8
1728334560000|2024-10-07 20:56:00|||||||||3
1728334580000|2024-10-07 20:56:20|5702.12|5701.42|5702.12|5701.42|5702.12|5701.42|5702.12|5701.42|38
1728334590000|2024-10-07 20:56:30|||||||||4
1728334600000|2024-10-07 20:56:40|||||||||57
1728334610000|2024-10-07 20:56:50|||||||||10
1728334620000|2024-10-07 20:57:00|||||||||26
1728334630000|2024-10-07 20:57:10|||||||||6
1728334650000|2024-10-07 20:57:30|||||||||16
1728334660000|2024-10-07 20:57:40|||||||||15
1728334680000|2024-10-07 20:58:00|5702.37|5701.67|5702.37|5701.67|5702.37|5701.67|5702.37|5701.67|168
1728334690000|2024-10-07 20:58:10|5702.62|5701.92|5702.62|5701.92|5702.62|5701.92|5702.62|5701.92|37
1728334700000|2024-10-07 20:58:20|5702.49|5701.79|5702.37|5701.67|5702.49|5701.79|5702.37|5701.67|45
1728334710000|2024-10-07 20:58:30|||||||||7
1728334720000|2024-10-07 20:58:40|||||||||2
1728334730000|2024-10-07 20:58:50|||||||||2
1728334740000|2024-10-07 20:59:00|||||||||30
1728334750000|2024-10-07 20:59:10|||||||||8
1728334760000|2024-10-07 20:59:20|||||||||25
1728334770000|2024-10-07 20:59:30|5702.12|5701.42|5702.12|5701.42|5702.12|5701.42|5702.12|5701.42|115
1728334780000|2024-10-07 20:59:40|||||||||119
1728334790000|2024-10-07 20:59:50|5702.24|5701.54|5702.36|5700.86|5702.39|5701.54|5701.99|5700.86|58
1728334800000|2024-10-07 21:00:00|5702.28|5700.78|5701.37|5699.87|5702.28|5700.78|5701.37|5699.87|7
1728334810000|2024-10-07 21:00:10|5701.4|5699.9|5701.74|5700.24|5701.74|5700.24|5701.4|5699.9|0
1728334820000|2024-10-07 21:00:20|5701.77|5700.27|5702.21|5700.71|5702.21|5700.71|5701.77|5700.27|0
1728334830000|2024-10-07 21:00:30|5702.17|5700.67|5702.25|5700.75|5702.25|5700.75|5702.13|5700.63|0
1728334840000|2024-10-07 21:00:40|5702.13|5700.63|5702.13|5700.63|5702.13|5700.63|5702.13|5700.63|0
1728334850000|2024-10-07 21:00:50|5702.06|5700.56|5702.02|5700.52|5702.06|5700.56|5702.02|5700.52|0
1728334860000|2024-10-07 21:01:00|5701.29|5699.79|5701.29|5699.79|5701.29|5699.79|5701.29|5699.79|0
1728334880000|2024-10-07 21:01:20|5700.96|5699.46|5701.7|5700.2|5701.7|5700.2|5700.96|5699.46|0
1728334890000|2024-10-07 21:01:30|5701.74|5700.24|5700.74|5699.24|5701.74|5700.24|5700.74|5699.24|0
1728334900000|2024-10-07 21:01:40|5700.81|5699.31|5700.74|5699.24|5700.81|5699.31|5700.74|5699.24|0
1728334910000|2024-10-07 21:01:50|5700.78|5699.28|5701.15|5699.65|5701.15|5699.65|5700.78|5699.28|0
1728334930000|2024-10-07 21:02:10|5701.18|5699.68|5700.89|5699.39|5701.18|5699.68|5700.89|5699.39|0
1728334940000|2024-10-07 21:02:20|5700.81|5699.31|5700.81|5699.31|5700.81|5699.31|5700.81|5699.31|0
1728334960000|2024-10-07 21:02:40|5700.89|5699.39|5700.89|5699.39|5700.89|5699.39|5700.89|5699.39|0
1728334970000|2024-10-07 21:02:50|5700.78|5699.28|5700.81|5699.31|5700.81|5699.31|5700.78|5699.28|0
1728334990000|2024-10-07 21:03:10|5700.67|5699.17|5700.67|5699.17|5700.67|5699.17|5700.67|5699.17|0
1728335010000|2024-10-07 21:03:30|5700.74|5699.24|5700.74|5699.24|5700.74|5699.24|5700.74|5699.24|0
1728335020000|2024-10-07 21:03:40|5700.78|5699.28|5700.78|5699.28|5700.78|5699.28|5700.78|5699.28|0
1728335040000|2024-10-07 21:04:00|5700.59|5699.09|5700.44|5698.94|5700.59|5699.09|5700.41|5698.91|0
1728335050000|2024-10-07 21:04:10|5700.48|5698.98|5700.48|5698.98|5700.48|5698.98|5700.48|5698.98|0
1728335060000|2024-10-07 21:04:20|5700.55|5699.05|5700.48|5698.98|5700.55|5699.05|5700.48|5698.98|0
1728335070000|2024-10-07 21:04:30|5700.55|5699.05|5700.55|5699.05|5700.55|5699.05|5700.55|5699.05|0
1728335090000|2024-10-07 21:04:50|5700.59|5699.09|5700.44|5698.94|5700.59|5699.09|5700.37|5698.87|0
1728335100000|2024-10-07 21:05:00|5700.48|5698.98|5700.52|5699.02|5700.52|5699.02|5700.48|5698.98|0
1728335110000|2024-10-07 21:05:10|5700.59|5699.09|5700.48|5698.98|5700.59|5699.09|5700.48|5698.98|0
1728335130000|2024-10-07 21:05:30|5700.44|5698.94|5700.44|5698.94|5700.44|5698.94|5700.44|5698.94|0
1728335140000|2024-10-07 21:05:40|5700.67|5699.17|5700.67|5699.17|5700.67|5699.17|5700.67|5699.17|0
1728335150000|2024-10-07 21:05:50|5700.74|5699.24|5700.74|5699.24|5700.74|5699.24|5700.74|5699.24|0
1728335170000|2024-10-07 21:06:10|5700.44|5698.94|5700.44|5698.94|5700.44|5698.94|5700.44|5698.94|0
1728335180000|2024-10-07 21:06:20|5700.7|5699.2|5700.74|5699.24|5700.74|5699.24|5700.67|5699.17|0
1728335190000|2024-10-07 21:06:30|5700.44|5698.94|5700.67|5699.17|5700.7|5699.2|5700.44|5698.94|0
1728335200000|2024-10-07 21:06:40|5700.52|5699.02|5700.59|5699.09|5700.59|5699.09|5700.52|5699.02|0
1728335210000|2024-10-07 21:06:50|5700.52|5699.02|5700.52|5699.02|5700.52|5699.02|5700.52|5699.02|0
1728335230000|2024-10-07 21:07:10|5700.67|5699.17|5700.67|5699.17|5700.67|5699.17|5700.67|5699.17|0
1728335240000|2024-10-07 21:07:20|5700.74|5699.24|5700.74|5699.24|5700.74|5699.24|5700.74|5699.24|0
1728335270000|2024-10-07 21:07:50|5701|5699.5|5700.74|5699.24|5701|5699.5|5700.74|5699.24|0
1728335300000|2024-10-07 21:08:20|5701.18|5699.68|5700.85|5699.35|5701.18|5699.68|5700.85|5699.35|0
1728335310000|2024-10-07 21:08:30|5700.92|5699.42|5700.85|5699.35|5700.92|5699.42|5700.85|5699.35|0
1728335320000|2024-10-07 21:08:40|5700.92|5699.42|5700.92|5699.42|5700.92|5699.42|5700.92|5699.42|0
1728335330000|2024-10-07 21:08:50|5700.96|5699.46|5700.96|5699.46|5700.96|5699.46|5700.96|5699.46|0
1728335340000|2024-10-07 21:09:00|5701|5699.5|5701|5699.5|5701|5699.5|5701|5699.5|0
1728335350000|2024-10-07 21:09:10|5701.03|5699.53|5701.03|5699.53|5701.03|5699.53|5701.03|5699.53|0
1728335370000|2024-10-07 21:09:30|5701.07|5699.57|5701.07|5699.57|5701.07|5699.57|5701.07|5699.57|0
1728335380000|2024-10-07 21:09:40|5701.11|5699.61|5701.11|5699.61|5701.11|5699.61|5701.11|5699.61|0
1728335390000|2024-10-07 21:09:50|5701.33|5699.83|5701.15|5699.65|5701.33|5699.83|5701.15|5699.65|0
1728335400000|2024-10-07 21:10:00|5701.51|5700.01|5701.33|5699.83|5701.51|5700.01|5701.29|5699.79|0
1728335430000|2024-10-07 21:10:30|5701.29|5699.79|5701.29|5699.79|5701.29|5699.79|5701.29|5699.79|0
1728335440000|2024-10-07 21:10:40|5701.44|5699.94|5701.44|5699.94|5701.44|5699.94|5701.44|5699.94|0
1728335470000|2024-10-07 21:11:10|5701.48|5699.98|5701.33|5699.83|5701.48|5699.98|5701.33|5699.83|0
1728335500000|2024-10-07 21:11:40|5701.22|5699.72|5701.22|5699.72|5701.22|5699.72|5701.22|5699.72|0
1728335510000|2024-10-07 21:11:50|5701.26|5699.76|5701.26|5699.76|5701.26|5699.76|5701.26|5699.76|0
1728335540000|2024-10-07 21:12:20|5701.33|5699.83|5701.29|5699.79|5701.33|5699.83|5701.29|5699.79|0
1728335550000|2024-10-07 21:12:30|5701.4|5699.9|5701.26|5699.76|5701.4|5699.9|5701.26|5699.76|0
1728335560000|2024-10-07 21:12:40|5701.18|5699.68|5701.18|5699.68|5701.18|5699.68|5701.18|5699.68|0
1728335590000|2024-10-07 21:13:10|5701.22|5699.72|5701.22|5699.72|5701.22|5699.72|5701.22|5699.72|0
1728335610000|2024-10-07 21:13:30|5701.26|5699.76|5701.26|5699.76|5701.26|5699.76|5701.26|5699.76|0
1728335650000|2024-10-07 21:14:10|5701.22|5699.72|5701.22|5699.72|5701.22|5699.72|5701.18|5699.68|0
1728335680000|2024-10-07 21:14:40|5701.26|5699.76|5701.48|5699.98|5701.48|5699.98|5701.26|5699.76|0
1728335970000|2024-10-07 21:19:30|5701.51|5700.01|5701.51|5700.01|5701.51|5700.01|5701.51|5700.01|0
1728336030000|2024-10-07 21:20:30|5701.48|5699.98|5701.48|5699.98|5701.48|5699.98|5701.48|5699.98|0
1728336040000|2024-10-07 21:20:40|5701.51|5700.01|5701.48|5699.98|5701.51|5700.01|5701.48|5699.98|0
1728336050000|2024-10-07 21:20:50|5701.51|5700.01|5701.51|5700.01|5701.51|5700.01|5701.51|5700.01|0
1728336110000|2024-10-07 21:21:50|5701.63|5700.13|5701.63|5700.13|5701.63|5700.13|5701.63|5700.13|0
1728336130000|2024-10-07 21:22:10|5701.66|5700.16|5701.66|5700.16|5701.66|5700.16|5701.66|5700.16|0
1728336240000|2024-10-07 21:24:00|5701.85|5700.35|5701.85|5700.35|5701.85|5700.35|5701.85|5700.35|0
1728336320000|2024-10-07 21:25:20|5701.99|5700.49|5701.99|5700.49|5701.99|5700.49|5701.99|5700.49|0
1728336360000|2024-10-07 21:26:00|5701.85|5700.35|5701.85|5700.35|5701.85|5700.35|5701.85|5700.35|0
1728336500000|2024-10-07 21:28:20|5701.99|5700.49|5701.99|5700.49|5701.99|5700.49|5701.99|5700.49|0
1728336600000|2024-10-07 21:30:00|5701.95|5700.45|5701.95|5700.45|5701.95|5700.45|5701.95|5700.45|0
1728336630000|2024-10-07 21:30:30|5701.92|5700.42|5701.92|5700.42|5701.92|5700.42|5701.92|5700.42|0
1728336650000|2024-10-07 21:30:50|5701.85|5700.35|5701.81|5700.31|5701.85|5700.35|5701.81|5700.31|0
1728336700000|2024-10-07 21:31:40|5701.74|5700.24|5701.74|5700.24|5701.74|5700.24|5701.74|5700.24|0
1728336710000|2024-10-07 21:31:50|5701.81|5700.31|5701.81|5700.31|5701.81|5700.31|5701.81|5700.31|0
1728336720000|2024-10-07 21:32:00|5701.92|5700.42|5701.92|5700.42|5701.92|5700.42|5701.92|5700.42|0
1728336730000|2024-10-07 21:32:10|5702.15|5700.65|5702.24|5700.74|5702.24|5700.74|5702.15|5700.65|0
1728336740000|2024-10-07 21:32:20|5702.45|5700.95|5702.57|5701.07|5702.57|5701.07|5702.45|5700.95|0
1728336830000|2024-10-07 21:33:50|5702.39|5700.89|5702.39|5700.89|5702.39|5700.89|5702.39|5700.89|0
1728336970000|2024-10-07 21:36:10|5702.2|5700.7|5702.2|5700.7|5702.2|5700.7|5702.2|5700.7|0
1728337040000|2024-10-07 21:37:20|5702.39|5700.89|5702.39|5700.89|5702.39|5700.89|5702.39|5700.89|0
1728337210000|2024-10-07 21:40:10|5702.42|5700.92|5702.42|5700.92|5702.42|5700.92|5702.42|5700.92|0
1728337330000|2024-10-07 21:42:10|5702.57|5701.07|5702.57|5701.07|5702.57|5701.07|5702.57|5701.07|0
1728337400000|2024-10-07 21:43:20|5702.71|5701.21|5702.71|5701.21|5702.71|5701.21|5702.71|5701.21|0
1728337420000|2024-10-07 21:43:40|5702.57|5701.07|5702.57|5701.07|5702.57|5701.07|5702.57|5701.07|0
1728337560000|2024-10-07 21:46:00|5702.53|5701.03|5702.53|5701.03|5702.57|5701.07|5702.53|5701.03|0
1728337730000|2024-10-07 21:48:50|5702.09|5700.59|5701.87|5700.37|5702.09|5700.59|5701.87|5700.37|0
1728337740000|2024-10-07 21:49:00|5701.76|5700.26|5701.87|5700.37|5701.87|5700.37|5701.5|5700|0
1728337750000|2024-10-07 21:49:10|5701.72|5700.22|5701.91|5700.41|5701.91|5700.41|5701.72|5700.22|0
1728337770000|2024-10-07 21:49:30|5701.94|5700.44|5701.94|5700.44|5701.94|5700.44|5701.94|5700.44|0
1728337830000|2024-10-07 21:50:30|5701.87|5700.37|5701.94|5700.44|5701.94|5700.44|5701.87|5700.37|0
1728337850000|2024-10-07 21:50:50|5701.79|5700.29|5701.79|5700.29|5701.79|5700.29|5701.79|5700.29|0
1728337860000|2024-10-07 21:51:00|5701.72|5700.22|5701.94|5700.44|5701.94|5700.44|5701.72|5700.22|0
1728337870000|2024-10-07 21:51:10|5701.98|5700.48|5701.98|5700.48|5701.98|5700.48|5701.98|5700.48|0
1728337940000|2024-10-07 21:52:20|5702.13|5700.63|5702.13|5700.63|5702.13|5700.63|5702.13|5700.63|0
1728337960000|2024-10-07 21:52:40|5702.16|5700.66|5702.2|5700.7|5702.27|5700.77|5702.16|5700.66|0
1728337980000|2024-10-07 21:53:00|5702.24|5700.74|5702.24|5700.74|5702.24|5700.74|5702.24|5700.74|0
1728338000000|2024-10-07 21:53:20|5702.2|5700.7|5702.27|5700.77|5702.27|5700.77|5702.2|5700.7|0
1728338010000|2024-10-07 21:53:30|5702.35|5700.85|5702.35|5700.85|5702.35|5700.85|5702.35|5700.85|0
1728338030000|2024-10-07 21:53:50|5702.42|5700.92|5702.42|5700.92|5702.42|5700.92|5702.42|5700.92|0
1728338050000|2024-10-07 21:54:10|5702.57|5701.07|5702.57|5701.07|5702.57|5701.07|5702.57|5701.07|0
1728338080000|2024-10-07 21:54:40|5702.64|5701.14|5702.64|5701.14|5702.64|5701.14|5702.64|5701.14|0
1728338090000|2024-10-07 21:54:50|5702.68|5701.18|5702.68|5701.18|5702.68|5701.18|5702.68|5701.18|0
1728338100000|2024-10-07 21:55:00|5702.53|5701.03|5703.04|5701.54|5703.04|5701.54|5702.53|5701.03|0
1728338110000|2024-10-07 21:55:10|5703.3|5701.8|5703.01|5701.51|5703.3|5701.8|5703.01|5701.51|0
1728338140000|2024-10-07 21:55:40|5703.19|5701.69|5703.19|5701.69|5703.19|5701.69|5703.19|5701.69|0
1728338150000|2024-10-07 21:55:50|5703.01|5701.51|5703.01|5701.51|5703.01|5701.51|5703.01|5701.51|0
1728338180000|2024-10-07 21:56:20|5702.82|5701.32|5702.82|5701.32|5702.82|5701.32|5702.82|5701.32|0
1728338190000|2024-10-07 21:56:30|5703.01|5701.51|5702.82|5701.32|5703.01|5701.51|5702.82|5701.32|0
1728338210000|2024-10-07 21:56:50|5703.01|5701.51|5703.01|5701.51|5703.01|5701.51|5703.01|5701.51|0
1728338220000|2024-10-07 21:57:00|5703.08|5701.58|5703.12|5701.62|5703.12|5701.62|5703.08|5701.58|0
1728338310000|2024-10-07 21:58:30|5703.19|5701.69|5703.19|5701.69|5703.19|5701.69|5703.19|5701.69|0
1728338320000|2024-10-07 21:58:40|5703.3|5701.8|5703.26|5701.76|5703.3|5701.8|5703.26|5701.76|0
1728338330000|2024-10-07 21:58:50|5703.3|5701.8|5703.26|5701.76|5703.3|5701.8|5703.26|5701.76|0
1728338340000|2024-10-07 21:59:00|5703.23|5701.73|5703.23|5701.73|5703.23|5701.73|5703.23|5701.73|0
1728338360000|2024-10-07 21:59:20|5703.26|5701.76|5703.26|5701.76|5703.26|5701.76|5703.26|5701.76|0
1728338370000|2024-10-07 21:59:30|5703.45|5701.95|5703.45|5701.95|5703.45|5701.95|5703.45|5701.95|0
1728338390000|2024-10-07 21:59:50|5703.49|5701.99|5703.71|5702.21|5703.71|5702.21|5703.49|5701.99|0
1728338400000|2024-10-07 22:00:00|5705.25|5704.55|5704.75|5704.05|5706|5705.3|5704.25|5703.55|194
1728338410000|2024-10-07 22:00:10|5704.63|5703.93|5704.63|5703.93|5704.88|5704.18|5704.63|5703.93|21
1728338420000|2024-10-07 22:00:20|5705|5704.3|5704.38|5703.68|5705.13|5704.43|5704.38|5703.68|37
1728338430000|2024-10-07 22:00:30|5704.63|5703.93|5705|5704.3|5705.13|5704.43|5704.63|5703.93|28
1728338440000|2024-10-07 22:00:40|5704.88|5704.18|5704.88|5704.18|5705.13|5704.43|5704.75|5704.05|21
1728338450000|2024-10-07 22:00:50|5704.75|5704.05|5704.38|5703.68|5704.88|5704.18|5704.38|5703.68|23
1728338460000|2024-10-07 22:01:00|5704.63|5703.93|5704.63|5703.93|5704.63|5703.93|5704.63|5703.93|18
1728338470000|2024-10-07 22:01:10|5704.38|5703.68|5704.13|5703.43|5704.38|5703.68|5704.13|5703.43|28
1728338480000|2024-10-07 22:01:20|5704.63|5703.93|5704.38|5703.68|5704.63|5703.93|5704.38|5703.68|58
1728338490000|2024-10-07 22:01:30|5704.25|5703.55|5704.38|5703.68|5704.38|5703.68|5704.13|5703.43|9
1728338500000|2024-10-07 22:01:40|5704.5|5703.8|5704.63|5703.93|5704.63|5703.93|5704.5|5703.8|14
1728338510000|2024-10-07 22:01:50|5704.5|5703.8|5704.38|5703.68|5704.63|5703.93|5704.38|5703.68|13
1728338520000|2024-10-07 22:02:00|5704.25|5703.55|5703.63|5702.93|5704.38|5703.68|5703.63|5702.93|56
1728338530000|2024-10-07 22:02:10|5703.5|5702.8|5703.5|5702.8|5703.5|5702.8|5703.5|5702.8|15
1728338540000|2024-10-07 22:02:20|5703.38|5702.68|5703.38|5702.68|5703.63|5702.93|5703.38|5702.68|4
1728338550000|2024-10-07 22:02:30|5703.25|5702.55|5703.13|5702.43|5703.25|5702.55|5703.13|5702.43|38
1728338560000|2024-10-07 22:02:40|5702.88|5702.18|5702.88|5702.18|5702.88|5702.18|5702.88|5702.18|18
1728338570000|2024-10-07 22:02:50|||||||||10
1728338580000|2024-10-07 22:03:00|5703.13|5702.43|5702.63|5701.93|5703.13|5702.43|5702.63|5701.93|91
1728338590000|2024-10-07 22:03:10|5702.38|5701.68|5702.38|5701.68|5702.38|5701.68|5702.38|5701.68|28
1728338600000|2024-10-07 22:03:20|5702.25|5701.55|5702.25|5701.55|5702.38|5701.68|5702.25|5701.55|12
1728338610000|2024-10-07 22:03:30|5702.13|5701.43|5702.13|5701.43|5702.13|5701.43|5702.13|5701.43|24
1728338620000|2024-10-07 22:03:40|5702.25|5701.55|5702.13|5701.43|5702.38|5701.68|5702.13|5701.43|25
1728338630000|2024-10-07 22:03:50|5702.25|5701.55|5702.38|5701.68|5702.63|5701.93|5702.25|5701.55|12
1728338640000|2024-10-07 22:04:00|5702.5|5701.8|5702.13|5701.43|5702.63|5701.93|5702.13|5701.43|16
1728338650000|2024-10-07 22:04:10|5702.38|5701.68|5701.88|5701.18|5702.38|5701.68|5701.88|5701.18|52
1728338660000|2024-10-07 22:04:20|5701.63|5700.93|5701.38|5700.68|5701.63|5700.93|5701.38|5700.68|40
1728338670000|2024-10-07 22:04:30|5701.63|5700.93|5701.63|5700.93|5701.63|5700.93|5701.63|5700.93|49
1728338680000|2024-10-07 22:04:40|5701.5|5700.8|5701.25|5700.55|5701.5|5700.8|5701.25|5700.55|17
1728338690000|2024-10-07 22:04:50|5701.13|5700.43|5701.38|5700.68|5701.38|5700.68|5701.13|5700.43|37
1728338700000|2024-10-07 22:05:00|5701.5|5700.8|5701.5|5700.8|5701.63|5700.93|5701.38|5700.68|15
1728338710000|2024-10-07 22:05:10|5701.38|5700.68|5701.25|5700.55|5701.38|5700.68|5701.13|5700.43|7
1728338720000|2024-10-07 22:05:20|5701|5700.3|5701.13|5700.43|5701.13|5700.43|5700.88|5700.18|55
1728338730000|2024-10-07 22:05:30|5700.88|5700.18|5700.88|5700.18|5700.88|5700.18|5700.88|5700.18|12
1728338740000|2024-10-07 22:05:40|5701.13|5700.43|5701.38|5700.68|5701.38|5700.68|5701.13|5700.43|28
1728338750000|2024-10-07 22:05:50|5701.5|5700.8|5701.63|5700.93|5701.63|5700.93|5701.5|5700.8|8
1728338760000|2024-10-07 22:06:00|5701.75|5701.05|5701.88|5701.18|5701.88|5701.18|5701.75|5701.05|11
1728338770000|2024-10-07 22:06:10|5701.75|5701.05|5701.5|5700.8|5701.88|5701.18|5701.5|5700.8|27
1728338780000|2024-10-07 22:06:20|5701.38|5700.68|5701.5|5700.8|5701.5|5700.8|5701.38|5700.68|5
1728338790000|2024-10-07 22:06:30|||||||||6
1728338800000|2024-10-07 22:06:40|5701.38|5700.68|5701.5|5700.8|5701.5|5700.8|5701.25|5700.55|7
1728338810000|2024-10-07 22:06:50|5701.38|5700.68|5701.38|5700.68|5701.38|5700.68|5701.38|5700.68|5
1728338820000|2024-10-07 22:07:00|5701.25|5700.55|5701.25|5700.55|5701.38|5700.68|5701.25|5700.55|6
1728338830000|2024-10-07 22:07:10|5701.38|5700.68|5701.25|5700.55|5701.38|5700.68|5701.25|5700.55|1
1728338840000|2024-10-07 22:07:20|5701.38|5700.68|5701.25|5700.55|5701.38|5700.68|5701.25|5700.55|1
1728338850000|2024-10-07 22:07:30|5701.38|5700.68|5701.63|5700.93|5701.63|5700.93|5701.38|5700.68|59
1728338860000|2024-10-07 22:07:40|5701.5|5700.8|5701.38|5700.68|5701.5|5700.8|5701.38|5700.68|7
1728338870000|2024-10-07 22:07:50|5701.25|5700.55|5701.38|5700.68|5701.38|5700.68|5701.13|5700.43|27
1728338880000|2024-10-07 22:08:00|5701.5|5700.8|5701.63|5700.93|5701.63|5700.93|5701.5|5700.8|9
1728338890000|2024-10-07 22:08:10|5701.38|5700.68|5701.38|5700.68|5701.38|5700.68|5701.38|5700.68|2
1728338900000|2024-10-07 22:08:20|||||||||10
1728338910000|2024-10-07 22:08:30|||||||||12
1728338940000|2024-10-07 22:09:00|||||||||7
1728338950000|2024-10-07 22:09:10|||||||||3
1728338960000|2024-10-07 22:09:20|||||||||12
1728338970000|2024-10-07 22:09:30|||||||||2
1728338980000|2024-10-07 22:09:40|||||||||1
1728338990000|2024-10-07 22:09:50|||||||||1
1728339000000|2024-10-07 22:10:00|5701.5|5700.8|5701.5|5700.8|5701.63|5700.93|5701.5|5700.8|31
1728339010000|2024-10-07 22:10:10|5701.38|5700.68|5701.5|5700.8|5701.63|5700.93|5701.38|5700.68|11
1728339020000|2024-10-07 22:10:20|5701.63|5700.93|5701.5|5700.8|5701.63|5700.93|5701.5|5700.8|1
1728339030000|2024-10-07 22:10:30|5701.63|5700.93|5701.5|5700.8|5701.63|5700.93|5701.5|5700.8|1
1728339040000|2024-10-07 22:10:40|5701.63|5700.93|5701.63|5700.93|5701.63|5700.93|5701.63|5700.93|1
1728339050000|2024-10-07 22:10:50|5701.75|5701.05|5701.63|5700.93|5701.75|5701.05|5701.63|5700.93|5
1728339060000|2024-10-07 22:11:00|5701.75|5701.05|5701.75|5701.05|5701.75|5701.05|5701.75|5701.05|9
1728339070000|2024-10-07 22:11:10|5701.88|5701.18|5701.75|5701.05|5701.88|5701.18|5701.75|5701.05|4
1728339080000|2024-10-07 22:11:20|5701.88|5701.18|5702.13|5701.43|5702.13|5701.43|5701.88|5701.18|18
1728339090000|2024-10-07 22:11:30|||||||||10
1728339100000|2024-10-07 22:11:40|5702|5701.3|5702.13|5701.43|5702.13|5701.43|5701.88|5701.18|14
1728339110000|2024-10-07 22:11:50|5702|5701.3|5702.13|5701.43|5702.13|5701.43|5702|5701.3|18
1728339120000|2024-10-07 22:12:00|||||||||19
1728339130000|2024-10-07 22:12:10|||||||||3
1728339140000|2024-10-07 22:12:20|||||||||1
1728339150000|2024-10-07 22:12:30|||||||||7
1728339170000|2024-10-07 22:12:50|5702.25|5701.55|5702.25|5701.55|5702.25|5701.55|5702.13|5701.43|4
1728339180000|2024-10-07 22:13:00|5702.38|5701.68|5702.13|5701.43|5702.38|5701.68|5702.13|5701.43|14
1728339190000|2024-10-07 22:13:10|5701.88|5701.18|5701.88|5701.18|5701.88|5701.18|5701.88|5701.18|6
1728339200000|2024-10-07 22:13:20|5702|5701.3|5701.88|5701.18|5702.13|5701.43|5701.88|5701.18|5
1728339210000|2024-10-07 22:13:30|5701.75|5701.05|5701.88|5701.18|5701.88|5701.18|5701.63|5700.93|13
1728339220000|2024-10-07 22:13:40|5702|5701.3|5701.88|5701.18|5702|5701.3|5701.88|5701.18|10
1728339230000|2024-10-07 22:13:50|||||||||1
1728339240000|2024-10-07 22:14:00|5702|5701.3|5702|5701.3|5702.13|5701.43|5702|5701.3|9
1728339250000|2024-10-07 22:14:10|5702.13|5701.43|5702.13|5701.43|5702.13|5701.43|5701.88|5701.18|3
1728339270000|2024-10-07 22:14:30|5701.88|5701.18|5701.88|5701.18|5701.88|5701.18|5701.88|5701.18|13
1728339280000|2024-10-07 22:14:40|||||||||2
1728339290000|2024-10-07 22:14:50|||||||||3
1728339310000|2024-10-07 22:15:10|5702.13|5701.43|5701.63|5700.93|5702.13|5701.43|5701.63|5700.93|32
1728339320000|2024-10-07 22:15:20|5701.75|5701.05|5701.63|5700.93|5701.75|5701.05|5701.63|5700.93|12
1728339330000|2024-10-07 22:15:30|||||||||12
1728339340000|2024-10-07 22:15:40|5701.88|5701.18|5701.88|5701.18|5701.88|5701.18|5701.88|5701.18|6
1728339350000|2024-10-07 22:15:50|||||||||3
1728339360000|2024-10-07 22:16:00|5701.75|5701.05|5701.88|5701.18|5701.88|5701.18|5701.75|5701.05|4
1728339370000|2024-10-07 22:16:10|||||||||5
1728339380000|2024-10-07 22:16:20|||||||||5
1728339390000|2024-10-07 22:16:30|5701.63|5700.93|5701.63|5700.93|5701.63|5700.93|5701.63|5700.93|8
1728339400000|2024-10-07 22:16:40|5701.75|5701.05|5701.88|5701.18|5701.88|5701.18|5701.75|5701.05|2
1728339410000|2024-10-07 22:16:50|||||||||1
1728339420000|2024-10-07 22:17:00|5701.75|5701.05|5701.75|5701.05|5701.75|5701.05|5701.75|5701.05|6
1728339430000|2024-10-07 22:17:10|5701.63|5700.93|5701.63|5700.93|5701.63|5700.93|5701.63|5700.93|0
1728339460000|2024-10-07 22:17:40|||||||||4
1728339470000|2024-10-07 22:17:50|||||||||3
1728339490000|2024-10-07 22:18:10|||||||||1
1728339510000|2024-10-07 22:18:30|||||||||5
1728339520000|2024-10-07 22:18:40|||||||||4
1728339530000|2024-10-07 22:18:50|||||||||6
1728339540000|2024-10-07 22:19:00|||||||||1
1728339560000|2024-10-07 22:19:20|5701.5|5700.8|5701.63|5700.93|5701.63|5700.93|5701.5|5700.8|26
1728339570000|2024-10-07 22:19:30|5701.5|5700.8|5701.5|5700.8|5701.5|5700.8|5701.5|5700.8|3
1728339580000|2024-10-07 22:19:40|5701.38|5700.68|5701.63|5700.93|5701.63|5700.93|5701.38|5700.68|4
1728339590000|2024-10-07 22:19:50|||||||||21
1728339600000|2024-10-07 22:20:00|||||||||19
1728339610000|2024-10-07 22:20:10|||||||||2
1728339630000|2024-10-07 22:20:30|5701.5|5700.8|5701.38|5700.68|5701.63|5700.93|5701.38|5700.68|20
1728339640000|2024-10-07 22:20:40|||||||||17
1728339650000|2024-10-07 22:20:50|||||||||1
1728339660000|2024-10-07 22:21:00|||||||||8
1728339670000|2024-10-07 22:21:10|5700.63|5699.93|5700.88|5700.18|5700.88|5700.18|5700.63|5699.93|41
1728339680000|2024-10-07 22:21:20|||||||||2
1728339690000|2024-10-07 22:21:30|5700.63|5699.93|5700.38|5699.68|5700.63|5699.93|5700.38|5699.68|23
1728339700000|2024-10-07 22:21:40|5700.13|5699.43|5699.88|5699.18|5700.13|5699.43|5699.88|5699.18|51
1728339710000|2024-10-07 22:21:50|5699.63|5698.93|5699.88|5699.18|5699.88|5699.18|5699.63|5698.93|41
1728339720000|2024-10-07 22:22:00|5700.38|5699.68|5700.38|5699.68|5700.38|5699.68|5700.38|5699.68|25
1728339730000|2024-10-07 22:22:10|5700.25|5699.55|5700.13|5699.43|5700.25|5699.55|5700.13|5699.43|11
1728339740000|2024-10-07 22:22:20|5700.25|5699.55|5700.13|5699.43|5700.25|5699.55|5700.13|5699.43|38
1728339750000|2024-10-07 22:22:30|||||||||4
1728339760000|2024-10-07 22:22:40|5700.25|5699.55|5700.13|5699.43|5700.25|5699.55|5700.13|5699.43|20
1728339770000|2024-10-07 22:22:50|5700.25|5699.55|5700.13|5699.43|5700.25|5699.55|5700.13|5699.43|1
1728339780000|2024-10-07 22:23:00|5700.25|5699.55|5700.13|5699.43|5700.25|5699.55|5700.13|5699.43|13
1728339790000|2024-10-07 22:23:10|5700|5699.3|5700|5699.3|5700.13|5699.43|5699.88|5699.18|21
1728339800000|2024-10-07 22:23:20|5700.13|5699.43|5700.13|5699.43|5700.13|5699.43|5699.88|5699.18|39
1728339810000|2024-10-07 22:23:30|5700|5699.3|5699.88|5699.18|5700.13|5699.43|5699.88|5699.18|15
1728339820000|2024-10-07 22:23:40|5699.63|5698.93|5699.38|5698.68|5699.63|5698.93|5699.38|5698.68|37
1728339830000|2024-10-07 22:23:50|||||||||24
1728339840000|2024-10-07 22:24:00|5699.63|5698.93|5699.63|5698.93|5699.63|5698.93|5699.63|5698.93|34
1728339850000|2024-10-07 22:24:10|||||||||1
1728339860000|2024-10-07 22:24:20|5699.88|5699.18|5700.13|5699.43|5700.13|5699.43|5699.88|5699.18|25
1728339880000|2024-10-07 22:24:40|5699.88|5699.18|5699.88|5699.18|5699.88|5699.18|5699.88|5699.18|17
1728339890000|2024-10-07 22:24:50|5700|5699.3|5699.88|5699.18|5700|5699.3|5699.88|5699.18|4
1728339900000|2024-10-07 22:25:00|5700.13|5699.43|5700.13|5699.43|5700.13|5699.43|5700.13|5699.43|6
1728339920000|2024-10-07 22:25:20|5699.88|5699.18|5699.63|5698.93|5699.88|5699.18|5699.63|5698.93|17
1728339930000|2024-10-07 22:25:30|5699.38|5698.68|5699.38|5698.68|5699.38|5698.68|5699.38|5698.68|3
1728339940000|2024-10-07 22:25:40|5699.63|5698.93|5699.38|5698.68|5699.63|5698.93|5699.13|5698.43|37
1728339950000|2024-10-07 22:25:50|5699.25|5698.55|5698.38|5697.68|5699.25|5698.55|5698.38|5697.68|58
1728339960000|2024-10-07 22:26:00|5698.63|5697.93|5698.38|5697.68|5698.63|5697.93|5698.13|5697.43|86
1728339970000|2024-10-07 22:26:10|5698.25|5697.55|5698.88|5698.18|5699|5698.3|5698.25|5697.55|42
1728339980000|2024-10-07 22:26:20|5699|5698.3|5699.13|5698.43|5699.13|5698.43|5699|5698.3|13
1728339990000|2024-10-07 22:26:30|5698.88|5698.18|5699.38|5698.68|5699.38|5698.68|5698.88|5698.18|28
1728340000000|2024-10-07 22:26:40|5699.13|5698.43|5699.25|5698.55|5699.25|5698.55|5699.13|5698.43|10
1728340010000|2024-10-07 22:26:50|5699.13|5698.43|5699.13|5698.43|5699.13|5698.43|5698.88|5698.18|3
1728340020000|2024-10-07 22:27:00|5699.38|5698.68|5699.25|5698.55|5699.38|5698.68|5699.25|5698.55|11
1728340030000|2024-10-07 22:27:10|5699.13|5698.43|5699.38|5698.68|5699.38|5698.68|5699.13|5698.43|4
1728340040000|2024-10-07 22:27:20|5699.25|5698.55|5699.25|5698.55|5699.25|5698.55|5699.25|5698.55|7
1728340050000|2024-10-07 22:27:30|5699.38|5698.68|5699.38|5698.68|5699.38|5698.68|5699.38|5698.68|7
1728340060000|2024-10-07 22:27:40|5699.63|5698.93|5699.63|5698.93|5699.75|5699.05|5699.63|5698.93|15
1728340070000|2024-10-07 22:27:50|5699.5|5698.8|5699.63|5698.93|5699.63|5698.93|5699.38|5698.68|14
1728340080000|2024-10-07 22:28:00|5699.88|5699.18|5699.88|5699.18|5699.88|5699.18|5699.88|5699.18|6
1728340090000|2024-10-07 22:28:10|||||||||1
1728340100000|2024-10-07 22:28:20|5700|5699.3|5700|5699.3|5700|5699.3|5700|5699.3|8
1728340110000|2024-10-07 22:28:30|5699.88|5699.18|5699.88|5699.18|5699.88|5699.18|5699.88|5699.18|4
1728340120000|2024-10-07 22:28:40|5700|5699.3|5700|5699.3|5700|5699.3|5699.88|5699.18|0
1728340130000|2024-10-07 22:28:50|5699.88|5699.18|5699.88|5699.18|5699.88|5699.18|5699.88|5699.18|0
1728340140000|2024-10-07 22:29:00|5700.13|5699.43|5700.13|5699.43|5700.13|5699.43|5700.13|5699.43|6
1728340150000|2024-10-07 22:29:10|||||||||3
1728340170000|2024-10-07 22:29:30|||||||||1
1728340180000|2024-10-07 22:29:40|||||||||3
1728340190000|2024-10-07 22:29:50|||||||||5
1728340200000|2024-10-07 22:30:00|5700.38|5699.68|5700.38|5699.68|5700.5|5699.8|5700.13|5699.43|76
1728340210000|2024-10-07 22:30:10|5700.5|5699.8|5700.63|5699.93|5700.63|5699.93|5700.38|5699.68|5
1728340220000|2024-10-07 22:30:20|5700.38|5699.68|5700.63|5699.93|5700.63|5699.93|5700.38|5699.68|9
1728340240000|2024-10-07 22:30:40|5700.5|5699.8|5700.5|5699.8|5700.5|5699.8|5700.38|5699.68|0
1728340250000|2024-10-07 22:30:50|5700.38|5699.68|5700.38|5699.68|5700.38|5699.68|5700.38|5699.68|0
1728340260000|2024-10-07 22:31:00|5700.13|5699.43|5700.13|5699.43|5700.13|5699.43|5700.13|5699.43|7
1728340270000|2024-10-07 22:31:10|||||||||3
1728340280000|2024-10-07 22:31:20|||||||||3
1728340300000|2024-10-07 22:31:40|||||||||1
1728340310000|2024-10-07 22:31:50|||||||||1
1728340320000|2024-10-07 22:32:00|5700.38|5699.68|5700.5|5699.8|5700.5|5699.8|5700.38|5699.68|16
1728340330000|2024-10-07 22:32:10|5700.63|5699.93|5700.38|5699.68|5700.63|5699.93|5700.38|5699.68|7
1728340340000|2024-10-07 22:32:20|||||||||1
1728340350000|2024-10-07 22:32:30|5700.63|5699.93|5700.88|5700.18|5700.88|5700.18|5700.63|5699.93|17
1728340360000|2024-10-07 22:32:40|||||||||5
1728340370000|2024-10-07 22:32:50|5700.63|5699.93|5700.38|5699.68|5700.63|5699.93|5700.38|5699.68|13
1728340380000|2024-10-07 22:33:00|5700.5|5699.8|5700.38|5699.68|5700.5|5699.8|5700.38|5699.68|15
1728340390000|2024-10-07 22:33:10|||||||||1
1728340400000|2024-10-07 22:33:20|5696.38|5695.68|5697.13|5696.43|5697.13|5696.43|5696.38|5695.68|771
1728340410000|2024-10-07 22:33:30|5697.38|5696.68|5691.38|5690.68|5697.63|5696.93|5691.38|5690.68|923
1728340420000|2024-10-07 22:33:40|5692.13|5691.43|5684.38|5683.68|5692.13|5691.43|5679.13|5678.43|2692
1728340430000|2024-10-07 22:33:50|5684.5|5683.8|5689.13|5688.43|5689.38|5688.68|5684.5|5683.8|640
1728340440000|2024-10-07 22:34:00|5688.88|5688.18|5689.63|5688.93|5692.38|5691.68|5688.88|5688.18|878
1728340450000|2024-10-07 22:34:10|5689.13|5688.43|5691.13|5690.43|5691.38|5690.68|5689.13|5688.43|247
1728340460000|2024-10-07 22:34:20|5691.88|5691.18|5691.63|5690.93|5692.38|5691.68|5691.38|5690.68|132
1728340470000|2024-10-07 22:34:30|5691.38|5690.68|5686.13|5685.43|5691.38|5690.68|5685.63|5684.93|559
1728340480000|2024-10-07 22:34:40|5685.88|5685.18|5687.13|5686.43|5687.13|5686.43|5684.38|5683.68|435
1728340490000|2024-10-07 22:34:50|5687.38|5686.68|5685.88|5685.18|5687.38|5686.68|5684.88|5684.18|163
1728340500000|2024-10-07 22:35:00|5682.88|5682.18|5685.88|5685.18|5686.63|5685.93|5682.25|5681.55|631
1728340510000|2024-10-07 22:35:10|5686.63|5685.93|5686.88|5686.18|5686.88|5686.18|5685.38|5684.68|169
1728340520000|2024-10-07 22:35:20|5687.38|5686.68|5689.38|5688.68|5689.63|5688.93|5687.38|5686.68|410
1728340530000|2024-10-07 22:35:30|5689.63|5688.93|5689.13|5688.43|5689.63|5688.93|5688.88|5688.18|159
1728340540000|2024-10-07 22:35:40|5689.38|5688.68|5690.38|5689.68|5690.63|5689.93|5689.38|5688.68|162
1728340550000|2024-10-07 22:35:50|5691.13|5690.43|5691.63|5690.93|5692.25|5691.55|5691.13|5690.43|283
1728340560000|2024-10-07 22:36:00|5690.88|5690.18|5693.13|5692.43|5694.63|5693.93|5690.88|5690.18|838
1728340570000|2024-10-07 22:36:10|5693|5692.3|5692.25|5691.55|5693|5692.3|5692|5691.3|117
1728340580000|2024-10-07 22:36:20|5692.13|5691.43|5696.38|5695.68|5696.88|5696.18|5691.63|5690.93|484
1728340590000|2024-10-07 22:36:30|5695.63|5694.93|5698.88|5698.18|5699.88|5699.18|5695.63|5694.93|643
1728340600000|2024-10-07 22:36:40|5698.13|5697.43|5697.38|5696.68|5698.13|5697.43|5696.63|5695.93|202
1728340610000|2024-10-07 22:36:50|5697.13|5696.43|5696.63|5695.93|5697.38|5696.68|5696.63|5695.93|88
1728340620000|2024-10-07 22:37:00|5697.13|5696.43|5697.63|5696.93|5697.88|5697.18|5696.88|5696.18|127
1728340630000|2024-10-07 22:37:10|5697.88|5697.18|5697.63|5696.93|5697.88|5697.18|5697.63|5696.93|35
1728340640000|2024-10-07 22:37:20|5697.5|5696.8|5697.38|5696.68|5697.5|5696.8|5697.38|5696.68|13
1728340650000|2024-10-07 22:37:30|5697.25|5696.55|5696.63|5695.93|5697.25|5696.55|5695.88|5695.18|151
1728340660000|2024-10-07 22:37:40|5696.88|5696.18|5697.13|5696.43|5697.13|5696.43|5696.88|5696.18|37
1728340670000|2024-10-07 22:37:50|5696.88|5696.18|5697.13|5696.43|5697.13|5696.43|5696.88|5696.18|33
1728340680000|2024-10-07 22:38:00|5696.88|5696.18|5695.88|5695.18|5696.88|5696.18|5695.88|5695.18|26
1728340690000|2024-10-07 22:38:10|5696.38|5695.68|5695.63|5694.93|5696.38|5695.68|5695.63|5694.93|40
1728340700000|2024-10-07 22:38:20|5695.5|5694.8|5695.38|5694.68|5695.88|5695.18|5695.38|5694.68|59
1728340710000|2024-10-07 22:38:30|5695.63|5694.93|5695.63|5694.93|5695.75|5695.05|5695.38|5694.68|61
1728340720000|2024-10-07 22:38:40|5695.88|5695.18|5693.38|5692.68|5695.88|5695.18|5693.38|5692.68|694
1728340730000|2024-10-07 22:38:50|5693.13|5692.43|5693.38|5692.68|5693.38|5692.68|5693.13|5692.43|133
1728340740000|2024-10-07 22:39:00|5693.13|5692.43|5693.38|5692.68|5693.38|5692.68|5693.13|5692.43|69
1728340750000|2024-10-07 22:39:10|5695.38|5694.68|5694.63|5693.93|5695.63|5694.93|5694.63|5693.93|333
1728340760000|2024-10-07 22:39:20|5694.38|5693.68|5694.13|5693.43|5694.38|5693.68|5694.13|5693.43|42
1728340770000|2024-10-07 22:39:30|5694.38|5693.68|5694.88|5694.18|5694.88|5694.18|5694.38|5693.68|11
1728340780000|2024-10-07 22:39:40|5694.5|5693.8|5694.13|5693.43|5694.5|5693.8|5694.13|5693.43|20
1728340790000|2024-10-07 22:39:50|5694.25|5693.55|5693.63|5692.93|5694.38|5693.68|5693.63|5692.93|33
1728340800000|2024-10-07 22:40:00|5693.88|5693.18|5693.88|5693.18|5694.13|5693.43|5693.88|5693.18|48
1728340810000|2024-10-07 22:40:10|5694.13|5693.43|5695.13|5694.43|5695.13|5694.43|5694.13|5693.43|82
1728340820000|2024-10-07 22:40:20|5694.88|5694.18|5695.13|5694.43|5695.38|5694.68|5694.88|5694.18|11
1728340830000|2024-10-07 22:40:30|5695|5694.3|5695.63|5694.93|5695.63|5694.93|5695|5694.3|20
1728340840000|2024-10-07 22:40:40|5695.75|5695.05|5695.88|5695.18|5696.38|5695.68|5695.75|5695.05|48
1728340850000|2024-10-07 22:40:50|5695.75|5695.05|5695.88|5695.18|5695.88|5695.18|5695.63|5694.93|10
1728340860000|2024-10-07 22:41:00|5695.38|5694.68|5695.38|5694.68|5695.38|5694.68|5695|5694.3|31
1728340870000|2024-10-07 22:41:10|5694.88|5694.18|5695.13|5694.43|5695.25|5694.55|5694.88|5694.18|33
1728340880000|2024-10-07 22:41:20|5695.25|5694.55|5695.13|5694.43|5695.25|5694.55|5695.13|5694.43|3
1728340890000|2024-10-07 22:41:30|5695.38|5694.68|5695.63|5694.93|5695.63|5694.93|5695.38|5694.68|8
1728340900000|2024-10-07 22:41:40|5695.5|5694.8|5695.38|5694.68|5695.63|5694.93|5695.38|5694.68|8
1728340910000|2024-10-07 22:41:50|5695.63|5694.93|5695.63|5694.93|5695.63|5694.93|5695.63|5694.93|13
1728340920000|2024-10-07 22:42:00|5695.88|5695.18|5696.13|5695.43|5696.38|5695.68|5695.88|5695.18|36
1728340930000|2024-10-07 22:42:10|5696.38|5695.68|5695.88|5695.18|5696.38|5695.68|5695.88|5695.18|24
1728340940000|2024-10-07 22:42:20|5695.75|5695.05|5695.88|5695.18|5695.88|5695.18|5695.38|5694.68|23
1728340950000|2024-10-07 22:42:30|5696.13|5695.43|5696.38|5695.68|5696.38|5695.68|5696.13|5695.43|24
1728340960000|2024-10-07 22:42:40|5696.13|5695.43|5696.13|5695.43|5696.13|5695.43|5696.13|5695.43|7
1728340970000|2024-10-07 22:42:50|5695.88|5695.18|5695.88|5695.18|5696.13|5695.43|5695.88|5695.18|48
1728340980000|2024-10-07 22:43:00|5695.63|5694.93|5695.63|5694.93|5695.63|5694.93|5695.63|5694.93|7
1728340990000|2024-10-07 22:43:10|5695.88|5695.18|5695.63|5694.93|5695.88|5695.18|5695.63|5694.93|9
1728341000000|2024-10-07 22:43:20|5695.88|5695.18|5695.88|5695.18|5695.88|5695.18|5695.75|5695.05|39
1728341010000|2024-10-07 22:43:30|5695.75|5695.05|5695.38|5694.68|5695.75|5695.05|5694.63|5693.93|63
1728341020000|2024-10-07 22:43:40|5695.13|5694.43|5695.38|5694.68|5695.38|5694.68|5695.13|5694.43|12
1728341030000|2024-10-07 22:43:50|5696.13|5695.43|5695.88|5695.18|5696.13|5695.43|5695.88|5695.18|41
1728341040000|2024-10-07 22:44:00|5696.13|5695.43|5695.38|5694.68|5696.13|5695.43|5695.13|5694.43|39
1728341050000|2024-10-07 22:44:10|5695.25|5694.55|5694.5|5693.8|5695.25|5694.55|5694.5|5693.8|35
1728341060000|2024-10-07 22:44:20|5694.63|5693.93|5694.88|5694.18|5695.13|5694.43|5694.5|5693.8|22
1728341070000|2024-10-07 22:44:30|5695.13|5694.43|5695.13|5694.43|5695.25|5694.55|5695|5694.3|30
1728341080000|2024-10-07 22:44:40|5694.88|5694.18|5694.88|5694.18|5694.88|5694.18|5694.63|5693.93|21
1728341090000|2024-10-07 22:44:50|5694.75|5694.05|5694.88|5694.18|5694.88|5694.18|5694.63|5693.93|4
1728341100000|2024-10-07 22:45:00|5694.63|5693.93|5693.38|5692.68|5694.63|5693.93|5693.38|5692.68|88
1728341110000|2024-10-07 22:45:10|5693.13|5692.43|5692.88|5692.18|5693.38|5692.68|5692.88|5692.18|174
1728341120000|2024-10-07 22:45:20|5692.13|5691.43|5692.38|5691.68|5692.63|5691.93|5692.13|5691.43|141
1728341130000|2024-10-07 22:45:30|5692.63|5691.93|5692.13|5691.43|5692.63|5691.93|5692.13|5691.43|150
1728341140000|2024-10-07 22:45:40|5692.38|5691.68|5692.13|5691.43|5692.38|5691.68|5692.13|5691.43|33
1728341150000|2024-10-07 22:45:50|5691.88|5691.18|5691.5|5690.8|5691.88|5691.18|5691.38|5690.68|128
1728341160000|2024-10-07 22:46:00|5691.38|5690.68|5691.88|5691.18|5692.38|5691.68|5691.38|5690.68|49
1728341170000|2024-10-07 22:46:10|5692.25|5691.55|5692.38|5691.68|5692.63|5691.93|5692.25|5691.55|81
1728341180000|2024-10-07 22:46:20|5692.13|5691.43|5692.13|5691.43|5692.38|5691.68|5692.13|5691.43|12
1728341190000|2024-10-07 22:46:30|5692.25|5691.55|5692.13|5691.43|5692.38|5691.68|5692|5691.3|41
1728341200000|2024-10-07 22:46:40|5692.38|5691.68|5692.13|5691.43|5692.38|5691.68|5692.13|5691.43|17
1728341210000|2024-10-07 22:46:50|5692|5691.3|5692.13|5691.43|5692.38|5691.68|5691.88|5691.18|85
1728341220000|2024-10-07 22:47:00|5692.25|5691.55|5693.13|5692.43|5693.38|5692.68|5692.13|5691.43|121
1728341230000|2024-10-07 22:47:10|5693.25|5692.55|5693.38|5692.68|5693.63|5692.93|5693.25|5692.55|31
1728341240000|2024-10-07 22:47:20|5693.63|5692.93|5694.13|5693.43|5694.13|5693.43|5693.38|5692.68|61
1728341250000|2024-10-07 22:47:30|5693.88|5693.18|5693.63|5692.93|5693.88|5693.18|5693.63|5692.93|16
1728341260000|2024-10-07 22:47:40|5693.38|5692.68|5693.63|5692.93|5693.63|5692.93|5693.38|5692.68|12
1728341270000|2024-10-07 22:47:50|5693.88|5693.18|5694.13|5693.43|5694.13|5693.43|5693.88|5693.18|12
1728341280000|2024-10-07 22:48:00|5694.38|5693.68|5693.88|5693.18|5694.38|5693.68|5693.63|5692.93|66
1728341290000|2024-10-07 22:48:10|5694|5693.3|5694.13|5693.43|5694.13|5693.43|5694|5693.3|10
1728341300000|2024-10-07 22:48:20|5694|5693.3|5694.13|5693.43|5694.13|5693.43|5694|5693.3|4
1728341310000|2024-10-07 22:48:30|5694.38|5693.68|5694.38|5693.68|5694.38|5693.68|5694.13|5693.43|20
1728341330000|2024-10-07 22:48:50|5694.25|5693.55|5694.38|5693.68|5694.38|5693.68|5694.25|5693.55|3
1728341340000|2024-10-07 22:49:00|5694.63|5693.93|5694.5|5693.8|5694.63|5693.93|5694.38|5693.68|16
1728341350000|2024-10-07 22:49:10|5694.63|5693.93|5694.63|5693.93|5694.63|5693.93|5694.25|5693.55|10
1728341360000|2024-10-07 22:49:20|5694.88|5694.18|5694.5|5693.8|5694.88|5694.18|5694.38|5693.68|56
1728341370000|2024-10-07 22:49:30|5694.38|5693.68|5694.38|5693.68|5694.38|5693.68|5694.38|5693.68|4
1728341380000|2024-10-07 22:49:40|5694.63|5693.93|5694.5|5693.8|5694.63|5693.93|5694.5|5693.8|5
1728341390000|2024-10-07 22:49:50|5694.63|5693.93|5694.63|5693.93|5694.63|5693.93|5694.38|5693.68|5
1728341400000|2024-10-07 22:50:00|5694.38|5693.68|5694.63|5693.93|5694.63|5693.93|5694.38|5693.68|4
1728341410000|2024-10-07 22:50:10|5694.38|5693.68|5694.13|5693.43|5694.63|5693.93|5694.13|5693.43|37
1728341420000|2024-10-07 22:50:20|5694|5693.3|5693.88|5693.18|5694.13|5693.43|5693.88|5693.18|6
1728341430000|2024-10-07 22:50:30|5694.13|5693.43|5693.63|5692.93|5694.13|5693.43|5693.63|5692.93|32
1728341440000|2024-10-07 22:50:40|5693.75|5693.05|5694.13|5693.43|5694.13|5693.43|5693.75|5693.05|14
1728341450000|2024-10-07 22:50:50|5693.88|5693.18|5693.88|5693.18|5693.88|5693.18|5693.88|5693.18|9
1728341460000|2024-10-07 22:51:00|5694.13|5693.43|5694.13|5693.43|5694.13|5693.43|5694.13|5693.43|10
1728341470000|2024-10-07 22:51:10|5694.63|5693.93|5694.63|5693.93|5694.63|5693.93|5694.5|5693.8|7
1728341480000|2024-10-07 22:51:20|5695.13|5694.43|5695.13|5694.43|5695.38|5694.68|5695.13|5694.43|66
1728341490000|2024-10-07 22:51:30|5694.88|5694.18|5695.13|5694.43|5695.13|5694.43|5694.88|5694.18|36
1728341500000|2024-10-07 22:51:40|5694.88|5694.18|5694.88|5694.18|5694.88|5694.18|5694.63|5693.93|22
1728341510000|2024-10-07 22:51:50|5695.13|5694.43|5694.88|5694.18|5695.13|5694.43|5694.88|5694.18|12
1728341520000|2024-10-07 22:52:00|5694.63|5693.93|5693.38|5692.68|5694.63|5693.93|5693.25|5692.55|219
1728341530000|2024-10-07 22:52:10|5693.25|5692.55|5693.38|5692.68|5693.63|5692.93|5693.13|5692.43|88
1728341540000|2024-10-07 22:52:20|5693.13|5692.43|5692.38|5691.68|5693.13|5692.43|5692.38|5691.68|142
1728341550000|2024-10-07 22:52:30|5692.63|5691.93|5692.63|5691.93|5692.63|5691.93|5692.38|5691.68|87
1728341560000|2024-10-07 22:52:40|5692.38|5691.68|5692.38|5691.68|5692.63|5691.93|5692.38|5691.68|32
1728341570000|2024-10-07 22:52:50|||||||||13
1728341580000|2024-10-07 22:53:00|5692.5|5691.8|5692.13|5691.43|5692.88|5692.18|5692.13|5691.43|328
1728341590000|2024-10-07 22:53:10|5692.38|5691.68|5692.88|5692.18|5693.13|5692.43|5692.25|5691.55|49
1728341600000|2024-10-07 22:53:20|5692.75|5692.05|5692.38|5691.68|5692.75|5692.05|5692.38|5691.68|36
1728341610000|2024-10-07 22:53:30|5692.13|5691.43|5692.25|5691.55|5692.63|5691.93|5692.13|5691.43|38
1728341620000|2024-10-07 22:53:40|5692.38|5691.68|5692.63|5691.93|5692.63|5691.93|5692.13|5691.43|90
1728341630000|2024-10-07 22:53:50|5692.5|5691.8|5692.13|5691.43|5692.5|5691.8|5692.13|5691.43|22
1728341640000|2024-10-07 22:54:00|5692.38|5691.68|5692.63|5691.93|5692.63|5691.93|5692.38|5691.68|105
1728341650000|2024-10-07 22:54:10|||||||||45
1728341660000|2024-10-07 22:54:20|5692.13|5691.43|5692.38|5691.68|5692.63|5691.93|5692.13|5691.43|78
1728341670000|2024-10-07 22:54:30|5692.13|5691.43|5692.38|5691.68|5692.63|5691.93|5692.13|5691.43|101
1728341680000|2024-10-07 22:54:40|5692.5|5691.8|5691.38|5690.68|5692.5|5691.8|5691.25|5690.55|183
1728341690000|2024-10-07 22:54:50|5691.63|5690.93|5691.88|5691.18|5691.88|5691.18|5691.13|5690.43|292
1728341700000|2024-10-07 22:55:00|5692|5691.3|5691.38|5690.68|5692|5691.3|5691.38|5690.68|24
1728341710000|2024-10-07 22:55:10|5691.13|5690.43|5690.38|5689.68|5691.63|5690.93|5690.38|5689.68|135
1728341720000|2024-10-07 22:55:20|5690.5|5689.8|5690.75|5690.05|5690.88|5690.18|5690.38|5689.68|54
1728341730000|2024-10-07 22:55:30|5690.88|5690.18|5691.13|5690.43|5691.13|5690.43|5690.63|5689.93|10
1728341740000|2024-10-07 22:55:40|5690.88|5690.18|5691.13|5690.43|5691.13|5690.43|5690.88|5690.18|25
1728341750000|2024-10-07 22:55:50|5691.25|5690.55|5690.63|5689.93|5691.38|5690.68|5690.63|5689.93|36
1728341760000|2024-10-07 22:56:00|5690.75|5690.05|5690.38|5689.68|5690.75|5690.05|5690.38|5689.68|65
1728341770000|2024-10-07 22:56:10|5690.5|5689.8|5690.13|5689.43|5690.5|5689.8|5690.13|5689.43|54
1728341780000|2024-10-07 22:56:20|5689.88|5689.18|5689.63|5688.93|5690|5689.3|5689.5|5688.8|249
1728341790000|2024-10-07 22:56:30|5688.88|5688.18|5688.38|5687.68|5688.88|5688.18|5688.38|5687.68|366
1728341800000|2024-10-07 22:56:40|5688.5|5687.8|5688.13|5687.43|5688.63|5687.93|5688.13|5687.43|163
1728341810000|2024-10-07 22:56:50|5688.25|5687.55|5688.63|5687.93|5688.63|5687.93|5688.25|5687.55|33
1728341820000|2024-10-07 22:57:00|5688.5|5687.8|5689.5|5688.8|5689.63|5688.93|5688.5|5687.8|87
1728341830000|2024-10-07 22:57:10|5689.63|5688.93|5690.88|5690.18|5691.38|5690.68|5689.5|5688.8|187
1728341840000|2024-10-07 22:57:20|5690.63|5689.93|5690.5|5689.8|5691.38|5690.68|5690.5|5689.8|62
1728341850000|2024-10-07 22:57:30|5690.38|5689.68|5690.25|5689.55|5690.75|5690.05|5690.25|5689.55|42
1728341860000|2024-10-07 22:57:40|5690.38|5689.68|5690.38|5689.68|5690.63|5689.93|5690.13|5689.43|56
1728341870000|2024-10-07 22:57:50|5689.88|5689.18|5690.13|5689.43|5690.13|5689.43|5689.88|5689.18|44
1728341880000|2024-10-07 22:58:00|5690|5689.3|5690.13|5689.43|5690.13|5689.43|5689.88|5689.18|25
1728341890000|2024-10-07 22:58:10|5690.38|5689.68|5690.63|5689.93|5690.63|5689.93|5690.38|5689.68|30
1728341900000|2024-10-07 22:58:20|5690.88|5690.18|5691.13|5690.43|5691.13|5690.43|5690.88|5690.18|32
1728341910000|2024-10-07 22:58:30|5691.38|5690.68|5691.38|5690.68|5691.38|5690.68|5691.13|5690.43|34
1728341920000|2024-10-07 22:58:40|5691.63|5690.93|5692.13|5691.43|5692.38|5691.68|5691.38|5690.68|134
1728341930000|2024-10-07 22:58:50|5692.25|5691.55|5691.63|5690.93|5692.38|5691.68|5691.63|5690.93|39
1728341940000|2024-10-07 22:59:00|5691.38|5690.68|5694|5693.3|5694.13|5693.43|5690.13|5689.43|384
1728341950000|2024-10-07 22:59:10|5693.63|5692.93|5693.13|5692.43|5693.63|5692.93|5692.63|5691.93|81
1728341960000|2024-10-07 22:59:20|5693.25|5692.55|5693.38|5692.68|5694.25|5693.55|5692.88|5692.18|199
1728341970000|2024-10-07 22:59:30|5693.5|5692.8|5693.5|5692.8|5693.63|5692.93|5693.38|5692.68|21
1728341980000|2024-10-07 22:59:40|5693.38|5692.68|5693.13|5692.43|5693.5|5692.8|5693.13|5692.43|47
1728341990000|2024-10-07 22:59:50|5693|5692.3|5693.25|5692.55|5693.25|5692.55|5692.88|5692.18|25
1728342000000|2024-10-07 23:00:00|5693.13|5692.43|5693.38|5692.68|5693.38|5692.68|5692.88|5692.18|54
1728342010000|2024-10-07 23:00:10|5693.63|5692.93|5693.63|5692.93|5693.88|5693.18|5693.63|5692.93|46
1728342020000|2024-10-07 23:00:20|5693.88|5693.18|5693.13|5692.43|5693.88|5693.18|5693.13|5692.43|20
1728342030000|2024-10-07 23:00:30|5692.88|5692.18|5693.13|5692.43|5693.38|5692.68|5692.88|5692.18|98
1728342040000|2024-10-07 23:00:40|5693.38|5692.68|5693.13|5692.43|5693.38|5692.68|5693.13|5692.43|2
1728342050000|2024-10-07 23:00:50|5692.88|5692.18|5692.88|5692.18|5692.88|5692.18|5692.88|5692.18|6
1728342060000|2024-10-07 23:01:00|||||||||29
1728342070000|2024-10-07 23:01:10|5693.13|5692.43|5693.38|5692.68|5693.38|5692.68|5693|5692.3|23
1728342080000|2024-10-07 23:01:20|5693.13|5692.43|5692.88|5692.18|5693.38|5692.68|5692.88|5692.18|34
1728342090000|2024-10-07 23:01:30|5692.38|5691.68|5692.13|5691.43|5692.5|5691.8|5692.13|5691.43|142
1728342100000|2024-10-07 23:01:40|5691.88|5691.18|5691.63|5690.93|5691.88|5691.18|5691.63|5690.93|102
1728342110000|2024-10-07 23:01:50|5691.88|5691.18|5692.38|5691.68|5692.38|5691.68|5691.75|5691.05|23
1728342120000|2024-10-07 23:02:00|5692.5|5691.8|5692.63|5691.93|5692.63|5691.93|5692.38|5691.68|21
1728342130000|2024-10-07 23:02:10|5692.38|5691.68|5693.75|5693.05|5693.88|5693.18|5692.38|5691.68|91
1728342140000|2024-10-07 23:02:20|5693.63|5692.93|5693.63|5692.93|5693.75|5693.05|5693.5|5692.8|7
1728342150000|2024-10-07 23:02:30|5693.75|5693.05|5693.88|5693.18|5693.88|5693.18|5693.75|5693.05|8
1728342160000|2024-10-07 23:02:40|5694|5693.3|5694.63|5693.93|5694.63|5693.93|5693.88|5693.18|36
1728342170000|2024-10-07 23:02:50|5694.88|5694.18|5694.75|5694.05|5694.88|5694.18|5694.63|5693.93|30
1728342180000|2024-10-07 23:03:00|5694.88|5694.18|5694.88|5694.18|5695.38|5694.68|5694.88|5694.18|47
1728342190000|2024-10-07 23:03:10|5694.63|5693.93|5695.13|5694.43|5695.63|5694.93|5694.63|5693.93|48
1728342200000|2024-10-07 23:03:20|5695.25|5694.55|5695.38|5694.68|5695.38|5694.68|5695.13|5694.43|18
1728342210000|2024-10-07 23:03:30|5695.13|5694.43|5696.13|5695.43|5696.13|5695.43|5695.13|5694.43|89
1728342220000|2024-10-07 23:03:40|5695.88|5695.18|5695.5|5694.8|5696|5695.3|5695.5|5694.8|33
1728342230000|2024-10-07 23:03:50|5695.63|5694.93|5695.38|5694.68|5695.63|5694.93|5695.38|5694.68|23
1728342240000|2024-10-07 23:04:00|5694.88|5694.18|5694.38|5693.68|5694.88|5694.18|5694.13|5693.43|89
1728342250000|2024-10-07 23:04:10|5694.25|5693.55|5694.38|5693.68|5694.38|5693.68|5694.13|5693.43|20
1728342260000|2024-10-07 23:04:20|5694.25|5693.55|5694.38|5693.68|5694.38|5693.68|5694.25|5693.55|7
1728342270000|2024-10-07 23:04:30|5694.13|5693.43|5694.75|5694.05|5694.75|5694.05|5694.13|5693.43|35
1728342280000|2024-10-07 23:04:40|5694.63|5693.93|5694.38|5693.68|5694.75|5694.05|5694.38|5693.68|4
1728342290000|2024-10-07 23:04:50|5694.5|5693.8|5694.25|5693.55|5694.63|5693.93|5694.25|5693.55|5
1728342300000|2024-10-07 23:05:00|5694.13|5693.43|5695.13|5694.43|5695.13|5694.43|5694.13|5693.43|39
1728342310000|2024-10-07 23:05:10|5695|5694.3|5695.13|5694.43|5695.13|5694.43|5694.88|5694.18|22
1728342320000|2024-10-07 23:05:20|5695|5694.3|5695.25|5694.55|5695.25|5694.55|5695|5694.3|42
1728342330000|2024-10-07 23:05:30|5695.13|5694.43|5695.13|5694.43|5695.13|5694.43|5695.13|5694.43|0
1728342340000|2024-10-07 23:05:40|5695.38|5694.68|5695.38|5694.68|5695.38|5694.68|5695.38|5694.68|7
1728342350000|2024-10-07 23:05:50|5695.25|5694.55|5695.63|5694.93|5695.63|5694.93|5695.25|5694.55|8
1728342360000|2024-10-07 23:06:00|5695.88|5695.18|5695.63|5694.93|5695.88|5695.18|5695.63|5694.93|10
1728342370000|2024-10-07 23:06:10|5695.5|5694.8|5695.63|5694.93|5695.63|5694.93|5695.13|5694.43|21
1728342380000|2024-10-07 23:06:20|5695.5|5694.8|5695.88|5695.18|5696|5695.3|5695.38|5694.68|56
1728342390000|2024-10-07 23:06:30|5696|5695.3|5697.25|5696.55|5697.88|5697.18|5696|5695.3|341
1728342400000|2024-10-07 23:06:40|5697.13|5696.43|5698.88|5698.18|5700.38|5699.68|5697.13|5696.43|564
1728342410000|2024-10-07 23:06:50|5700.13|5699.43|5699.38|5698.68|5702|5701.3|5699.13|5698.43|716
1728342420000|2024-10-07 23:07:00|5699.13|5698.43|5698.13|5697.43|5699.38|5698.68|5698.13|5697.43|287
1728342430000|2024-10-07 23:07:10|5698|5697.3|5698.13|5697.43|5698.13|5697.43|5697.88|5697.18|47
1728342440000|2024-10-07 23:07:20|5698.38|5697.68|5697.38|5696.68|5698.38|5697.68|5697.38|5696.68|55
1728342450000|2024-10-07 23:07:30|5697.13|5696.43|5697.38|5696.68|5697.63|5696.93|5697|5696.3|46
1728342460000|2024-10-07 23:07:40|5697.63|5696.93|5697.38|5696.68|5697.63|5696.93|5697.38|5696.68|6
1728342470000|2024-10-07 23:07:50|5697.5|5696.8|5697.38|5696.68|5697.63|5696.93|5697.38|5696.68|16
1728342480000|2024-10-07 23:08:00|5696.88|5696.18|5695.88|5695.18|5697.13|5696.43|5695.88|5695.18|272
1728342490000|2024-10-07 23:08:10|5696.13|5695.43|5697.13|5696.43|5697.13|5696.43|5695.13|5694.43|135
1728342500000|2024-10-07 23:08:20|5697.63|5696.93|5699.13|5698.43|5699.5|5698.8|5697.63|5696.93|270
1728342510000|2024-10-07 23:08:30|5698.88|5698.18|5699.5|5698.8|5699.5|5698.8|5698.5|5697.8|77
1728342520000|2024-10-07 23:08:40|5699.38|5698.68|5698.63|5697.93|5699.38|5698.68|5698.5|5697.8|48
1728342530000|2024-10-07 23:08:50|5699.13|5698.43|5700.13|5699.43|5700.13|5699.43|5698.88|5698.18|105
1728342540000|2024-10-07 23:09:00|5700|5699.3|5698.63|5697.93|5700.13|5699.43|5698.63|5697.93|85
1728342550000|2024-10-07 23:09:10|5698.88|5698.18|5700.13|5699.43|5700.75|5700.05|5698.75|5698.05|263
1728342560000|2024-10-07 23:09:20|5700|5699.3|5700.5|5699.8|5700.63|5699.93|5699.88|5699.18|71
1728342570000|2024-10-07 23:09:30|5700.63|5699.93|5699.63|5698.93|5700.63|5699.93|5699.13|5698.43|78
1728342580000|2024-10-07 23:09:40|5699.5|5698.8|5699.88|5699.18|5699.88|5699.18|5699.13|5698.43|32
1728342590000|2024-10-07 23:09:50|5700.13|5699.43|5700.13|5699.43|5700.25|5699.55|5700.13|5699.43|17
1728342600000|2024-10-07 23:10:00|5699.38|5698.68|5698.75|5698.05|5699.63|5698.93|5698.75|5698.05|62
1728342610000|2024-10-07 23:10:10|5698.88|5698.18|5699.13|5698.43|5699.13|5698.43|5698.63|5697.93|33
1728342620000|2024-10-07 23:10:20|5699|5698.3|5699.13|5698.43|5699.13|5698.43|5698.88|5698.18|1
1728342630000|2024-10-07 23:10:30|5698.88|5698.18|5698.88|5698.18|5699|5698.3|5698.88|5698.18|3
1728342640000|2024-10-07 23:10:40|5698.63|5697.93|5697.63|5696.93|5698.63|5697.93|5697.38|5696.68|145
1728342650000|2024-10-07 23:10:50|5697.38|5696.68|5697.13|5696.43|5697.5|5696.8|5697.13|5696.43|35
1728342660000|2024-10-07 23:11:00|5697.25|5696.55|5697.88|5697.18|5697.88|5697.18|5697.25|5696.55|27
1728342670000|2024-10-07 23:11:10|5698.5|5697.8|5698.38|5697.68|5698.63|5697.93|5698.38|5697.68|21
1728342680000|2024-10-07 23:11:20|5698.13|5697.43|5697.63|5696.93|5698.13|5697.43|5697.63|5696.93|32
1728342690000|2024-10-07 23:11:30|5697.88|5697.18|5698.13|5697.43|5698.13|5697.43|5697.88|5697.18|17
1728342700000|2024-10-07 23:11:40|5698.63|5697.93|5697.88|5697.18|5698.88|5698.18|5697.88|5697.18|32
1728342710000|2024-10-07 23:11:50|5698.13|5697.43|5697.88|5697.18|5698.38|5697.68|5697.88|5697.18|10
1728342720000|2024-10-07 23:12:00|5698.13|5697.43|5698.13|5697.43|5698.13|5697.43|5698|5697.3|8
1728342730000|2024-10-07 23:12:10|||||||||3
1728342740000|2024-10-07 23:12:20|5698.38|5697.68|5698.63|5697.93|5698.88|5698.18|5698.38|5697.68|18
1728342750000|2024-10-07 23:12:30|5698.75|5698.05|5698.88|5698.18|5698.88|5698.18|5698.38|5697.68|19
1728342760000|2024-10-07 23:12:40|5698.63|5697.93|5698.63|5697.93|5698.75|5698.05|5698.63|5697.93|3
1728342770000|2024-10-07 23:12:50|5698.75|5698.05|5698.38|5697.68|5698.75|5698.05|5698.38|5697.68|7
1728342780000|2024-10-07 23:13:00|5698.13|5697.43|5698.25|5697.55|5698.38|5697.68|5698.13|5697.43|10
1728342790000|2024-10-07 23:13:10|5698.13|5697.43|5697.63|5696.93|5698.13|5697.43|5697.63|5696.93|17
1728342800000|2024-10-07 23:13:20|5697.5|5696.8|5697.13|5696.43|5697.63|5696.93|5696.63|5695.93|84
1728342810000|2024-10-07 23:13:30|5697|5696.3|5697.13|5696.43|5697.25|5696.55|5697|5696.3|20
1728342820000|2024-10-07 23:13:40|5696.88|5696.18|5697.63|5696.93|5697.63|5696.93|5696.88|5696.18|23
1728342830000|2024-10-07 23:13:50|5697.13|5696.43|5697.38|5696.68|5697.38|5696.68|5697.13|5696.43|26
1728342840000|2024-10-07 23:14:00|5697.63|5696.93|5697.38|5696.68|5697.63|5696.93|5697.38|5696.68|11
1728342850000|2024-10-07 23:14:10|5697.13|5696.43|5697.13|5696.43|5697.38|5696.68|5697.13|5696.43|21
1728342860000|2024-10-07 23:14:20|5697.63|5696.93|5697.63|5696.93|5697.63|5696.93|5697.63|5696.93|17
1728342870000|2024-10-07 23:14:30|5697.38|5696.68|5696.88|5696.18|5697.38|5696.68|5696.88|5696.18|14
1728342880000|2024-10-07 23:14:40|5696.38|5695.68|5696.63|5695.93|5696.63|5695.93|5696.38|5695.68|32
1728342890000|2024-10-07 23:14:50|5696.38|5695.68|5696.38|5695.68|5696.63|5695.93|5696.13|5695.43|36
1728342900000|2024-10-07 23:15:00|5696.5|5695.8|5696.63|5695.93|5696.63|5695.93|5696.5|5695.8|11
1728342910000|2024-10-07 23:15:10|5696.75|5696.05|5696.88|5696.18|5696.88|5696.18|5696.63|5695.93|15
1728342920000|2024-10-07 23:15:20|5697.38|5696.68|5697.25|5696.55|5697.38|5696.68|5697.13|5696.43|12
1728342930000|2024-10-07 23:15:30|5697.38|5696.68|5697.38|5696.68|5697.38|5696.68|5697.38|5696.68|19
1728342940000|2024-10-07 23:15:40|||||||||14
1728342950000|2024-10-07 23:15:50|5697|5696.3|5697.38|5696.68|5697.38|5696.68|5696.88|5696.18|39
1728342970000|2024-10-07 23:16:10|5699.25|5698.55|5699.13|5698.43|5699.25|5698.55|5698.88|5698.18|112
1728342980000|2024-10-07 23:16:20|5699.25|5698.55|5698.88|5698.18|5699.63|5698.93|5698.88|5698.18|45
1728342990000|2024-10-07 23:16:30|5698.63|5697.93|5698.5|5697.8|5698.88|5698.18|5698.5|5697.8|11
1728343000000|2024-10-07 23:16:40|5698.38|5697.68|5698.5|5697.8|5698.63|5697.93|5698.38|5697.68|21
1728343010000|2024-10-07 23:16:50|5698.38|5697.68|5698.38|5697.68|5698.5|5697.8|5698.38|5697.68|0
1728343020000|2024-10-07 23:17:00|5698.5|5697.8|5698.38|5697.68|5698.63|5697.93|5698.38|5697.68|2
1728343040000|2024-10-07 23:17:20|5697.88|5697.18|5697.88|5697.18|5697.88|5697.18|5697.88|5697.18|9
1728343050000|2024-10-07 23:17:30|5698|5697.3|5698.13|5697.43|5698.13|5697.43|5698|5697.3|5
1728343070000|2024-10-07 23:17:50|5698.38|5697.68|5698.38|5697.68|5698.38|5697.68|5698.38|5697.68|1
1728343080000|2024-10-07 23:18:00|5698.5|5697.8|5698.63|5697.93|5698.88|5698.18|5698.38|5697.68|37
1728343090000|2024-10-07 23:18:10|5698.75|5698.05|5698.88|5698.18|5698.88|5698.18|5698.75|5698.05|0
1728343100000|2024-10-07 23:18:20|5699.38|5698.68|5699|5698.3|5699.38|5698.68|5698.88|5698.18|57
1728343110000|2024-10-07 23:18:30|5699.13|5698.43|5698.75|5698.05|5699.13|5698.43|5698.63|5697.93|14
1728343120000|2024-10-07 23:18:40|5698.63|5697.93|5698.75|5698.05|5698.75|5698.05|5698.63|5697.93|0
1728343130000|2024-10-07 23:18:50|5698.88|5698.18|5699.13|5698.43|5699.13|5698.43|5698.88|5698.18|54
1728343140000|2024-10-07 23:19:00|5699.38|5698.68|5699.38|5698.68|5699.63|5698.93|5699.13|5698.43|24
1728343150000|2024-10-07 23:19:10|5699.5|5698.8|5699.63|5698.93|5699.63|5698.93|5699.38|5698.68|20
1728343160000|2024-10-07 23:19:20|5699.38|5698.68|5699.38|5698.68|5699.5|5698.8|5699.38|5698.68|5
1728343170000|2024-10-07 23:19:30|5699.13|5698.43|5699.38|5698.68|5699.38|5698.68|5699.13|5698.43|25
1728343180000|2024-10-07 23:19:40|5699.63|5698.93|5699.63|5698.93|5699.63|5698.93|5699.63|5698.93|4
1728343190000|2024-10-07 23:19:50|5699.38|5698.68|5699.13|5698.43|5699.38|5698.68|5699.13|5698.43|10
1728343200000|2024-10-07 23:20:00|5699|5698.3|5698.88|5698.18|5699|5698.3|5698.88|5698.18|13
1728343210000|2024-10-07 23:20:10|5698.75|5698.05|5699.13|5698.43|5699.13|5698.43|5698.75|5698.05|23
1728343220000|2024-10-07 23:20:20|5699.25|5698.55|5699.13|5698.43|5699.38|5698.68|5699.13|5698.43|14
1728343230000|2024-10-07 23:20:30|5699.25|5698.55|5699.63|5698.93|5699.63|5698.93|5699.13|5698.43|4
1728343240000|2024-10-07 23:20:40|5699.38|5698.68|5699.38|5698.68|5699.38|5698.68|5699.38|5698.68|6
1728343250000|2024-10-07 23:20:50|5699.13|5698.43|5699.13|5698.43|5699.13|5698.43|5699.13|5698.43|5
1728343260000|2024-10-07 23:21:00|5699.38|5698.68|5699.13|5698.43|5699.38|5698.68|5699.13|5698.43|7
1728343270000|2024-10-07 23:21:10|5699.38|5698.68|5699.38|5698.68|5699.38|5698.68|5699.25|5698.55|8
1728343280000|2024-10-07 23:21:20|5699.5|5698.8|5699.63|5698.93|5699.63|5698.93|5699.5|5698.8|4
1728343290000|2024-10-07 23:21:30|5699.5|5698.8|5699.38|5698.68|5699.5|5698.8|5699.38|5698.68|2
1728343300000|2024-10-07 23:21:40|||||||||4
1728343310000|2024-10-07 23:21:50|5699.5|5698.8|5699.13|5698.43|5699.5|5698.8|5699.13|5698.43|2
1728343320000|2024-10-07 23:22:00|5699.25|5698.55|5699.38|5698.68|5699.38|5698.68|5699.25|5698.55|3
1728343330000|2024-10-07 23:22:10|5699.5|5698.8|5699.38|5698.68|5699.5|5698.8|5699.38|5698.68|4
1728343360000|2024-10-07 23:22:40|5699.88|5699.18|5699.5|5698.8|5699.88|5699.18|5699.5|5698.8|35
1728343370000|2024-10-07 23:22:50|5699.63|5698.93|5699.25|5698.55|5699.75|5699.05|5699.13|5698.43|15
1728343380000|2024-10-07 23:23:00|5699.38|5698.68|5699.38|5698.68|5699.38|5698.68|5699.13|5698.43|2
1728343390000|2024-10-07 23:23:10|5699.63|5698.93|5699.63|5698.93|5699.63|5698.93|5699.63|5698.93|5
1728343400000|2024-10-07 23:23:20|||||||||3
1728343410000|2024-10-07 23:23:30|5699.5|5698.8|5699.13|5698.43|5699.5|5698.8|5699.13|5698.43|15
1728343420000|2024-10-07 23:23:40|||||||||2
1728343430000|2024-10-07 23:23:50|5698.88|5698.18|5698.88|5698.18|5698.88|5698.18|5698.88|5698.18|9
1728343440000|2024-10-07 23:24:00|5698.63|5697.93|5698.38|5697.68|5698.63|5697.93|5698.38|5697.68|28
1728343450000|2024-10-07 23:24:10|5698.25|5697.55|5698.38|5697.68|5698.63|5697.93|5698.25|5697.55|30
1728343460000|2024-10-07 23:24:20|||||||||1
1728343470000|2024-10-07 23:24:30|5698.25|5697.55|5698.38|5697.68|5698.63|5697.93|5698.13|5697.43|15
1728343480000|2024-10-07 23:24:40|||||||||19
1728343490000|2024-10-07 23:24:50|5698.25|5697.55|5698.38|5697.68|5698.38|5697.68|5698.13|5697.43|4
1728343500000|2024-10-07 23:25:00|5698.25|5697.55|5698.13|5697.43|5698.38|5697.68|5698.13|5697.43|3
1728343520000|2024-10-07 23:25:20|5698|5697.3|5698.13|5697.43|5698.13|5697.43|5698|5697.3|4
1728343530000|2024-10-07 23:25:30|5697.88|5697.18|5697.88|5697.18|5697.88|5697.18|5697.88|5697.18|2
1728343540000|2024-10-07 23:25:40|5698.13|5697.43|5698.38|5697.68|5698.38|5697.68|5698.13|5697.43|18
1728343550000|2024-10-07 23:25:50|5698.63|5697.93|5698.63|5697.93|5698.63|5697.93|5698.63|5697.93|4
1728343560000|2024-10-07 23:26:00|5698.5|5697.8|5698.63|5697.93|5698.63|5697.93|5698.5|5697.8|0
1728343570000|2024-10-07 23:26:10|||||||||1
1728343580000|2024-10-07 23:26:20|5698.88|5698.18|5698.88|5698.18|5698.88|5698.18|5698.75|5698.05|7
1728343590000|2024-10-07 23:26:30|5698.63|5697.93|5698.63|5697.93|5698.63|5697.93|5698.63|5697.93|2
1728343600000|2024-10-07 23:26:40|5698.75|5698.05|5698.63|5697.93|5698.75|5698.05|5698.63|5697.93|1
1728343610000|2024-10-07 23:26:50|5698.88|5698.18|5698.88|5698.18|5698.88|5698.18|5698.88|5698.18|1
1728343620000|2024-10-07 23:27:00|5698.38|5697.68|5698.88|5698.18|5698.88|5698.18|5698.38|5697.68|25
1728343630000|2024-10-07 23:27:10|||||||||3
1728343640000|2024-10-07 23:27:20|||||||||5
1728343650000|2024-10-07 23:27:30|5698.63|5697.93|5698.63|5697.93|5698.63|5697.93|5698.63|5697.93|4
1728343660000|2024-10-07 23:27:40|||||||||2
1728343670000|2024-10-07 23:27:50|5698.13|5697.43|5697.38|5696.68|5698.13|5697.43|5697.13|5696.43|154
1728343680000|2024-10-07 23:28:00|5697.63|5696.93|5697.63|5696.93|5697.63|5696.93|5697.63|5696.93|12
1728343700000|2024-10-07 23:28:20|||||||||24
1728343710000|2024-10-07 23:28:30|5697.38|5696.68|5697.13|5696.43|5697.38|5696.68|5697.13|5696.43|4
1728343720000|2024-10-07 23:28:40|5697.38|5696.68|5697.13|5696.43|5697.38|5696.68|5697.13|5696.43|6
1728343730000|2024-10-07 23:28:50|5697.38|5696.68|5697.38|5696.68|5697.38|5696.68|5697.13|5696.43|12
1728343740000|2024-10-07 23:29:00|5697.13|5696.43|5697.13|5696.43|5697.13|5696.43|5697.13|5696.43|10
1728343750000|2024-10-07 23:29:10|5697.38|5696.68|5697.38|5696.68|5697.38|5696.68|5697.38|5696.68|11
1728343760000|2024-10-07 23:29:20|||||||||6
1728343790000|2024-10-07 23:29:50|5697.13|5696.43|5697.13|5696.43|5697.13|5696.43|5697.13|5696.43|11
1728343800000|2024-10-07 23:30:00|5697|5696.3|5696.88|5696.18|5697.13|5696.43|5696.88|5696.18|5
1728343820000|2024-10-07 23:30:20|5696.63|5695.93|5696.38|5695.68|5696.63|5695.93|5696.38|5695.68|21
1728343830000|2024-10-07 23:30:30|5696.63|5695.93|5696.88|5696.18|5697|5696.3|5696.63|5695.93|11
1728343840000|2024-10-07 23:30:40|5696.63|5695.93|5696.38|5695.68|5696.63|5695.93|5696.38|5695.68|32
1728343850000|2024-10-07 23:30:50|5696.13|5695.43|5696.25|5695.55|5696.25|5695.55|5696.13|5695.43|23
1728343860000|2024-10-07 23:31:00|5696.13|5695.43|5695.88|5695.18|5696.13|5695.43|5695.88|5695.18|12
1728343870000|2024-10-07 23:31:10|5696.13|5695.43|5695.88|5695.18|5696.13|5695.43|5695.88|5695.18|6
1728343880000|2024-10-07 23:31:20|||||||||4
1728343900000|2024-10-07 23:31:40|||||||||8
1728343910000|2024-10-07 23:31:50|5696.13|5695.43|5696.63|5695.93|5696.63|5695.93|5696.13|5695.43|12
1728343920000|2024-10-07 23:32:00|5696.13|5695.43|5696.13|5695.43|5696.13|5695.43|5696.13|5695.43|19
1728343930000|2024-10-07 23:32:10|5695.88|5695.18|5695.88|5695.18|5695.88|5695.18|5695.88|5695.18|3
1728343950000|2024-10-07 23:32:30|5696.13|5695.43|5696.38|5695.68|5696.38|5695.68|5696.13|5695.43|17
1728343960000|2024-10-07 23:32:40|5696.13|5695.43|5696.63|5695.93|5696.63|5695.93|5696.13|5695.43|8
1728343970000|2024-10-07 23:32:50|||||||||2
1728343980000|2024-10-07 23:33:00|||||||||1
1728343990000|2024-10-07 23:33:10|5695.88|5695.18|5696.13|5695.43|5696.13|5695.43|5695.88|5695.18|120
1728344000000|2024-10-07 23:33:20|5695.88|5695.18|5695.88|5695.18|5696|5695.3|5695.88|5695.18|28
1728344010000|2024-10-07 23:33:30|5695.63|5694.93|5696.38|5695.68|5696.38|5695.68|5695.63|5694.93|68
1728344020000|2024-10-07 23:33:40|5696.13|5695.43|5695.88|5695.18|5696.13|5695.43|5695.88|5695.18|15
1728344030000|2024-10-07 23:33:50|5695.63|5694.93|5695.75|5695.05|5695.75|5695.05|5695.63|5694.93|8
1728344040000|2024-10-07 23:34:00|5695.88|5695.18|5695.63|5694.93|5695.88|5695.18|5695.63|5694.93|4
1728344050000|2024-10-07 23:34:10|5695.38|5694.68|5695.38|5694.68|5695.38|5694.68|5695.38|5694.68|6
1728344060000|2024-10-07 23:34:20|5695.5|5694.8|5695.38|5694.68|5695.63|5694.93|5695.38|5694.68|9
1728344070000|2024-10-07 23:34:30|||||||||2
1728344080000|2024-10-07 23:34:40|||||||||4
1728344090000|2024-10-07 23:34:50|5695.25|5694.55|5695.38|5694.68|5695.38|5694.68|5695.13|5694.43|15
1728344100000|2024-10-07 23:35:00|5695.63|5694.93|5695.38|5694.68|5695.63|5694.93|5695.38|5694.68|9
1728344110000|2024-10-07 23:35:10|5695.13|5694.43|5694.38|5693.68|5695.13|5694.43|5694.38|5693.68|78
1728344120000|2024-10-07 23:35:20|5694.63|5693.93|5694.38|5693.68|5694.63|5693.93|5694.38|5693.68|34
1728344130000|2024-10-07 23:35:30|5694.88|5694.18|5695.25|5694.55|5695.25|5694.55|5694.88|5694.18|25
1728344140000|2024-10-07 23:35:40|5695.13|5694.43|5695.38|5694.68|5695.5|5694.8|5695.13|5694.43|12
1728344150000|2024-10-07 23:35:50|5695.63|5694.93|5695.63|5694.93|5695.63|5694.93|5695.38|5694.68|7
1728344160000|2024-10-07 23:36:00|5695.88|5695.18|5695.88|5695.18|5695.88|5695.18|5695.88|5695.18|20
1728344170000|2024-10-07 23:36:10|||||||||1
1728344180000|2024-10-07 23:36:20|5695.38|5694.68|5695.13|5694.43|5695.5|5694.8|5695.13|5694.43|25
1728344200000|2024-10-07 23:36:40|||||||||1
1728344220000|2024-10-07 23:37:00|5695|5694.3|5695.13|5694.43|5695.13|5694.43|5695|5694.3|6
1728344230000|2024-10-07 23:37:10|5695.25|5694.55|5695.38|5694.68|5695.38|5694.68|5695.13|5694.43|10
1728344240000|2024-10-07 23:37:20|||||||||1
1728344250000|2024-10-07 23:37:30|5695.63|5694.93|5695.63|5694.93|5695.63|5694.93|5695.63|5694.93|7
1728344260000|2024-10-07 23:37:40|||||||||1
1728344270000|2024-10-07 23:37:50|5695.25|5694.55|5695.38|5694.68|5695.38|5694.68|5695.13|5694.43|28
1728344280000|2024-10-07 23:38:00|||||||||1
1728344290000|2024-10-07 23:38:10|||||||||1
1728344300000|2024-10-07 23:38:20|||||||||3
1728344310000|2024-10-07 23:38:30|||||||||2
1728344320000|2024-10-07 23:38:40|5695.25|5694.55|5695.5|5694.8|5695.5|5694.8|5695.25|5694.55|7
1728344330000|2024-10-07 23:38:50|5695.38|5694.68|5695.63|5694.93|5695.63|5694.93|5695.38|5694.68|0
1728344340000|2024-10-07 23:39:00|||||||||1
1728344350000|2024-10-07 23:39:10|5695.88|5695.18|5695.88|5695.18|5695.88|5695.18|5695.88|5695.18|3
1728344360000|2024-10-07 23:39:20|5695.63|5694.93|5695.63|5694.93|5695.63|5694.93|5695.63|5694.93|3
1728344370000|2024-10-07 23:39:30|5695.75|5695.05|5695.63|5694.93|5695.75|5695.05|5695.63|5694.93|2
1728344380000|2024-10-07 23:39:40|||||||||13
1728344400000|2024-10-07 23:40:00|5695.38|5694.68|5695.25|5694.55|5695.38|5694.68|5695.25|5694.55|16
1728344410000|2024-10-07 23:40:10|5695.38|5694.68|5695.25|5694.55|5695.38|5694.68|5695.25|5694.55|1
1728344420000|2024-10-07 23:40:20|5695.38|5694.68|5695.38|5694.68|5695.38|5694.68|5695.25|5694.55|0
1728344430000|2024-10-07 23:40:30|5695.5|5694.8|5695.63|5694.93|5695.63|5694.93|5695.5|5694.8|15
1728344440000|2024-10-07 23:40:40|5695.38|5694.68|5695.13|5694.43|5695.38|5694.68|5695|5694.3|44
1728344450000|2024-10-07 23:40:50|||||||||2
1728344460000|2024-10-07 23:41:00|5694.88|5694.18|5695.13|5694.43|5695.13|5694.43|5694.88|5694.18|23
1728344470000|2024-10-07 23:41:10|5695|5694.3|5694.88|5694.18|5695.13|5694.43|5694.88|5694.18|4
1728344480000|2024-10-07 23:41:20|5695.13|5694.43|5695.63|5694.93|5696.13|5695.43|5695.13|5694.43|97
1728344490000|2024-10-07 23:41:30|5695.5|5694.8|5695.63|5694.93|5695.63|5694.93|5695.5|5694.8|6
1728344500000|2024-10-07 23:41:40|||||||||1
1728344510000|2024-10-07 23:41:50|5695.88|5695.18|5695.88|5695.18|5695.88|5695.18|5695.88|5695.18|8
1728344520000|2024-10-07 23:42:00|5696.13|5695.43|5696.38|5695.68|5696.38|5695.68|5696.13|5695.43|25
1728344530000|2024-10-07 23:42:10|5696.63|5695.93|5696.38|5695.68|5696.63|5695.93|5696.38|5695.68|33
1728344540000|2024-10-07 23:42:20|5696.63|5695.93|5696.63|5695.93|5696.63|5695.93|5696.63|5695.93|4
1728344550000|2024-10-07 23:42:30|||||||||4
1728344560000|2024-10-07 23:42:40|||||||||9
1728344570000|2024-10-07 23:42:50|||||||||20
1728344580000|2024-10-07 23:43:00|5697.38|5696.68|5697.13|5696.43|5697.38|5696.68|5697.13|5696.43|77
1728344590000|2024-10-07 23:43:10|5697.25|5696.55|5697.38|5696.68|5697.38|5696.68|5697.13|5696.43|2
1728344600000|2024-10-07 23:43:20|5697.25|5696.55|5697.38|5696.68|5697.38|5696.68|5697.25|5696.55|3
1728344610000|2024-10-07 23:43:30|5697.63|5696.93|5697.38|5696.68|5697.63|5696.93|5697.38|5696.68|25
1728344620000|2024-10-07 23:43:40|5697.5|5696.8|5697.63|5696.93|5697.63|5696.93|5697.5|5696.8|3
1728344630000|2024-10-07 23:43:50|||||||||1
1728344640000|2024-10-07 23:44:00|5697.38|5696.68|5697.5|5696.8|5697.63|5696.93|5697.38|5696.68|14
1728344650000|2024-10-07 23:44:10|5697.63|5696.93|5697.38|5696.68|5697.63|5696.93|5697.38|5696.68|8
1728344660000|2024-10-07 23:44:20|5697.5|5696.8|5697.38|5696.68|5697.63|5696.93|5697.38|5696.68|16
1728344670000|2024-10-07 23:44:30|5697.13|5696.43|5697.13|5696.43|5697.13|5696.43|5697.13|5696.43|13
1728344680000|2024-10-07 23:44:40|5697.38|5696.68|5697.88|5697.18|5697.88|5697.18|5697.38|5696.68|24
1728344690000|2024-10-07 23:44:50|5698.13|5697.43|5698.13|5697.43|5698.13|5697.43|5698.13|5697.43|9
1728344700000|2024-10-07 23:45:00|5697.88|5697.18|5698.13|5697.43|5698.13|5697.43|5697.88|5697.18|31
1728344710000|2024-10-07 23:45:10|5697.63|5696.93|5697.63|5696.93|5697.63|5696.93|5697.5|5696.8|31
1728344720000|2024-10-07 23:45:20|5697.38|5696.68|5697.63|5696.93|5697.63|5696.93|5697.38|5696.68|2
1728344730000|2024-10-07 23:45:30|5697.38|5696.68|5697.63|5696.93|5697.63|5696.93|5697.38|5696.68|6
1728344740000|2024-10-07 23:45:40|5697.88|5697.18|5697.88|5697.18|5697.88|5697.18|5697.88|5697.18|4
1728344750000|2024-10-07 23:45:50|5698.13|5697.43|5697.88|5697.18|5698.13|5697.43|5697.88|5697.18|16
1728344760000|2024-10-07 23:46:00|5698.13|5697.43|5697.63|5696.93|5698.13|5697.43|5697.63|5696.93|31
1728344770000|2024-10-07 23:46:10|5697.5|5696.8|5697.13|5696.43|5697.5|5696.8|5697.13|5696.43|13
1728344780000|2024-10-07 23:46:20|5697.25|5696.55|5697.63|5696.93|5697.63|5696.93|5697.25|5696.55|7
1728344790000|2024-10-07 23:46:30|5697.88|5697.18|5698|5697.3|5698.13|5697.43|5697.63|5696.93|10
1728344800000|2024-10-07 23:46:40|5698.13|5697.43|5697.13|5696.43|5698.13|5697.43|5697.13|5696.43|20
1728344810000|2024-10-07 23:46:50|5697.38|5696.68|5697.13|5696.43|5697.38|5696.68|5697.13|5696.43|3
1728344820000|2024-10-07 23:47:00|5697.25|5696.55|5696.88|5696.18|5697.25|5696.55|5696.88|5696.18|16
1728344830000|2024-10-07 23:47:10|||||||||17
1728344840000|2024-10-07 23:47:20|5697.13|5696.43|5697|5696.3|5697.13|5696.43|5697|5696.3|23
1728344850000|2024-10-07 23:47:30|5696.88|5696.18|5697.13|5696.43|5697.13|5696.43|5696.88|5696.18|3
1728344860000|2024-10-07 23:47:40|5696.88|5696.18|5696.88|5696.18|5696.88|5696.18|5696.75|5696.05|28
1728344870000|2024-10-07 23:47:50|5696.75|5696.05|5696.88|5696.18|5696.88|5696.18|5696.75|5696.05|0
1728344880000|2024-10-07 23:48:00|||||||||26
1728344890000|2024-10-07 23:48:10|||||||||2
1728344910000|2024-10-07 23:48:30|5697.13|5696.43|5697.13|5696.43|5697.13|5696.43|5697.13|5696.43|32
1728344920000|2024-10-07 23:48:40|5697.38|5696.68|5697.13|5696.43|5697.38|5696.68|5697.13|5696.43|29
1728344930000|2024-10-07 23:48:50|5697.25|5696.55|5697.13|5696.43|5697.25|5696.55|5697.13|5696.43|0
1728344940000|2024-10-07 23:49:00|5696.88|5696.18|5696.88|5696.18|5696.88|5696.18|5696.88|5696.18|6
1728344950000|2024-10-07 23:49:10|5697.13|5696.43|5697.38|5696.68|5697.38|5696.68|5697|5696.3|17
1728344960000|2024-10-07 23:49:20|5697.13|5696.43|5697.13|5696.43|5697.13|5696.43|5697.13|5696.43|10
1728344970000|2024-10-07 23:49:30|5697.88|5697.18|5697.88|5697.18|5697.88|5697.18|5697.88|5697.18|65
1728344980000|2024-10-07 23:49:40|5697.63|5696.93|5698.13|5697.43|5698.13|5697.43|5697.63|5696.93|17
1728344990000|2024-10-07 23:49:50|||||||||6
1728345000000|2024-10-07 23:50:00|5697.88|5697.18|5697.75|5697.05|5697.88|5697.18|5697.75|5697.05|14
1728345010000|2024-10-07 23:50:10|5697.63|5696.93|5697.88|5697.18|5698.63|5697.93|5697.63|5696.93|223
1728345020000|2024-10-07 23:50:20|5697.75|5697.05|5697.63|5696.93|5697.88|5697.18|5697.5|5696.8|1
1728345030000|2024-10-07 23:50:30|5697.5|5696.8|5697.63|5696.93|5697.63|5696.93|5697.5|5696.8|11
1728345040000|2024-10-07 23:50:40|5697.38|5696.68|5697.38|5696.68|5697.38|5696.68|5697.38|5696.68|6
1728345050000|2024-10-07 23:50:50|5697.13|5696.43|5697.38|5696.68|5697.38|5696.68|5697.13|5696.43|12
1728345060000|2024-10-07 23:51:00|5697.13|5696.43|5697.13|5696.43|5697.13|5696.43|5697.13|5696.43|18
1728345070000|2024-10-07 23:51:10|5697.38|5696.68|5697.13|5696.43|5697.38|5696.68|5697.13|5696.43|16
1728345080000|2024-10-07 23:51:20|5697.38|5696.68|5697.38|5696.68|5697.38|5696.68|5697.38|5696.68|3
1728345090000|2024-10-07 23:51:30|5697.63|5696.93|5697.63|5696.93|5697.63|5696.93|5697.63|5696.93|14
1728345110000|2024-10-07 23:51:50|5697.88|5697.18|5698.38|5697.68|5698.38|5697.68|5697.88|5697.18|14
1728345120000|2024-10-07 23:52:00|5698.63|5697.93|5699.63|5698.93|5699.63|5698.93|5698.38|5697.68|76
1728345130000|2024-10-07 23:52:10|5699.75|5699.05|5701.13|5700.43|5701.13|5700.43|5699.63|5698.93|157
1728345140000|2024-10-07 23:52:20|5700.88|5700.18|5700.63|5699.93|5700.88|5700.18|5700.5|5699.8|33
1728345150000|2024-10-07 23:52:30|5700.25|5699.55|5700.38|5699.68|5700.38|5699.68|5700.13|5699.43|13
1728345160000|2024-10-07 23:52:40|5700.25|5699.55|5700.38|5699.68|5700.38|5699.68|5700.25|5699.55|5
1728345170000|2024-10-07 23:52:50|5700.13|5699.43|5700.25|5699.55|5700.25|5699.55|5700.13|5699.43|10
1728345180000|2024-10-07 23:53:00|5700.13|5699.43|5700.13|5699.43|5700.38|5699.68|5700.13|5699.43|15
1728345190000|2024-10-07 23:53:10|5700.38|5699.68|5700.38|5699.68|5700.88|5700.18|5700.13|5699.43|85
1728345200000|2024-10-07 23:53:20|5700.13|5699.43|5700.63|5699.93|5700.63|5699.93|5700.13|5699.43|15
1728345210000|2024-10-07 23:53:30|5700.38|5699.68|5700.13|5699.43|5700.38|5699.68|5700|5699.3|14
1728345220000|2024-10-07 23:53:40|5700|5699.3|5700|5699.3|5700.13|5699.43|5699.88|5699.18|10
1728345230000|2024-10-07 23:53:50|5700.13|5699.43|5699.88|5699.18|5700.13|5699.43|5699.88|5699.18|3
1728345240000|2024-10-07 23:54:00|5700.13|5699.43|5699.88|5699.18|5700.13|5699.43|5699.88|5699.18|5
1728345250000|2024-10-07 23:54:10|5700.13|5699.43|5700.13|5699.43|5700.13|5699.43|5700|5699.3|1
1728345260000|2024-10-07 23:54:20|5699.63|5698.93|5699.63|5698.93|5699.88|5699.18|5699.63|5698.93|30
1728345270000|2024-10-07 23:54:30|5699.88|5699.18|5699.75|5699.05|5699.88|5699.18|5699.63|5698.93|15
1728345280000|2024-10-07 23:54:40|5699.63|5698.93|5699.88|5699.18|5699.88|5699.18|5699.63|5698.93|2
1728345290000|2024-10-07 23:54:50|||||||||3
1728345300000|2024-10-07 23:55:00|5699.75|5699.05|5699.13|5698.43|5699.75|5699.05|5699.13|5698.43|7
1728345310000|2024-10-07 23:55:10|5699.25|5698.55|5699.25|5698.55|5699.38|5698.68|5699.13|5698.43|6
1728345320000|2024-10-07 23:55:20|5699.13|5698.43|5699.13|5698.43|5699.38|5698.68|5699.13|5698.43|3
1728345330000|2024-10-07 23:55:30|5699|5698.3|5699.38|5698.68|5699.38|5698.68|5699|5698.3|17
1728345340000|2024-10-07 23:55:40|5699.25|5698.55|5699.13|5698.43|5699.25|5698.55|5699.13|5698.43|17
1728345350000|2024-10-07 23:55:50|5698.13|5697.43|5697.88|5697.18|5698.13|5697.43|5697.88|5697.18|41
1728345360000|2024-10-07 23:56:00|5698|5697.3|5697.88|5697.18|5698.13|5697.43|5697.63|5696.93|36
1728345370000|2024-10-07 23:56:10|||||||||9
1728345380000|2024-10-07 23:56:20|5698.13|5697.43|5697.88|5697.18|5698.13|5697.43|5697.88|5697.18|7
1728345390000|2024-10-07 23:56:30|5698.13|5697.43|5698.13|5697.43|5698.13|5697.43|5698|5697.3|4
1728345400000|2024-10-07 23:56:40|5698.63|5697.93|5698.5|5697.8|5698.63|5697.93|5698.5|5697.8|27
1728345410000|2024-10-07 23:56:50|5698.38|5697.68|5698.38|5697.68|5698.63|5697.93|5698.38|5697.68|1
1728345420000|2024-10-07 23:57:00|5698.63|5697.93|5698.5|5697.8|5698.63|5697.93|5698.38|5697.68|16
1728345430000|2024-10-07 23:57:10|5698.38|5697.68|5698.38|5697.68|5698.63|5697.93|5698.38|5697.68|4
1728345440000|2024-10-07 23:57:20|5698.13|5697.43|5698.38|5697.68|5698.38|5697.68|5698.13|5697.43|6
1728345470000|2024-10-07 23:57:50|||||||||2
1728345480000|2024-10-07 23:58:00|||||||||1
1728345490000|2024-10-07 23:58:10|5698.5|5697.8|5699.38|5698.68|5699.38|5698.68|5698.38|5697.68|53
1728345500000|2024-10-07 23:58:20|5699.63|5698.93|5699.38|5698.68|5699.63|5698.93|5699.38|5698.68|5
1728345510000|2024-10-07 23:58:30|||||||||11
1728345520000|2024-10-07 23:58:40|5699.13|5698.43|5698.88|5698.18|5699.13|5698.43|5698.88|5698.18|13
1728345540000|2024-10-07 23:59:00|5698.38|5697.68|5698.38|5697.68|5698.38|5697.68|5698.38|5697.68|13
1728345550000|2024-10-07 23:59:10|5698.25|5697.55|5698.38|5697.68|5698.38|5697.68|5698.13|5697.43|5
1728345560000|2024-10-07 23:59:20|5698.13|5697.43|5698|5697.3|5698.13|5697.43|5698|5697.3|10
1728345570000|2024-10-07 23:59:30|5698.13|5697.43|5698.13|5697.43|5698.13|5697.43|5698|5697.3|2
1728345580000|2024-10-07 23:59:40|5697.88|5697.18|5697.63|5696.93|5697.88|5697.18|5697.63|5696.93|26
1728345590000|2024-10-07 23:59:50|5697.38|5696.68|5697.13|5696.43|5697.38|5696.68|5697.13|5696.43|45
1728345600000|2024-10-08 00:00:00|5697.88|5697.18|5699.13|5698.43|5699.38|5698.68|5697.88|5697.18|138
1728345610000|2024-10-08 00:00:10|5698.88|5698.18|5699.38|5698.68|5699.38|5698.68|5698.88|5698.18|45
1728345620000|2024-10-08 00:00:20|5699.63|5698.93|5699.63|5698.93|5699.88|5699.18|5699.5|5698.8|20
1728345630000|2024-10-08 00:00:30|5699.75|5699.05|5700.13|5699.43|5700.13|5699.43|5699.75|5699.05|19
1728345640000|2024-10-08 00:00:40|5700.38|5699.68|5699.63|5698.93|5700.38|5699.68|5699.63|5698.93|46
1728345650000|2024-10-08 00:00:50|5699.38|5698.68|5699.63|5698.93|5699.63|5698.93|5699.38|5698.68|20
1728345660000|2024-10-08 00:01:00|5699.38|5698.68|5699.63|5698.93|5699.63|5698.93|5699.13|5698.43|41
1728345670000|2024-10-08 00:01:10|5699.5|5698.8|5699.5|5698.8|5699.63|5698.93|5699.5|5698.8|3
1728345680000|2024-10-08 00:01:20|5699.63|5698.93|5699.63|5698.93|5699.63|5698.93|5699.38|5698.68|20
1728345690000|2024-10-08 00:01:30|5699.88|5699.18|5700.88|5700.18|5700.88|5700.18|5699.88|5699.18|82
1728345700000|2024-10-08 00:01:40|5700.63|5699.93|5700.38|5699.68|5700.88|5700.18|5700.38|5699.68|20
1728345710000|2024-10-08 00:01:50|5700.13|5699.43|5700.38|5699.68|5700.38|5699.68|5700.13|5699.43|10
1728345720000|2024-10-08 00:02:00|5700.25|5699.55|5700.5|5699.8|5700.63|5699.93|5700.13|5699.43|24
1728345730000|2024-10-08 00:02:10|5700.38|5699.68|5700.63|5699.93|5700.63|5699.93|5700.38|5699.68|7
1728345740000|2024-10-08 00:02:20|5700.38|5699.68|5700.25|5699.55|5700.38|5699.68|5700.25|5699.55|21
1728345750000|2024-10-08 00:02:30|5700.38|5699.68|5700.88|5700.18|5701.13|5700.43|5700.38|5699.68|34
1728345760000|2024-10-08 00:02:40|5700.75|5700.05|5700.38|5699.68|5700.75|5700.05|5700.25|5699.55|10
1728345770000|2024-10-08 00:02:50|5700.13|5699.43|5700.63|5699.93|5700.63|5699.93|5699.88|5699.18|29
1728345780000|2024-10-08 00:03:00|5700.75|5700.05|5700.63|5699.93|5700.88|5700.18|5700.63|5699.93|15
1728345790000|2024-10-08 00:03:10|5700.5|5699.8|5700.38|5699.68|5700.63|5699.93|5700.38|5699.68|49
1728345800000|2024-10-08 00:03:20|5700.13|5699.43|5700|5699.3|5700.13|5699.43|5699.88|5699.18|11
1728345810000|2024-10-08 00:03:30|5699.88|5699.18|5700.38|5699.68|5700.38|5699.68|5699.88|5699.18|9
1728345820000|2024-10-08 00:03:40|5700.63|5699.93|5700.88|5700.18|5700.88|5700.18|5700.38|5699.68|20
1728345830000|2024-10-08 00:03:50|5700.75|5700.05|5701.38|5700.68|5701.38|5700.68|5700.75|5700.05|33
1728345840000|2024-10-08 00:04:00|5701.5|5700.8|5701.38|5700.68|5702|5701.3|5701.13|5700.43|112
1728345850000|2024-10-08 00:04:10|5701.13|5700.43|5702.13|5701.43|5702.13|5701.43|5701.13|5700.43|60
1728345860000|2024-10-08 00:04:20|5701.63|5700.93|5702.13|5701.43|5702.13|5701.43|5701.63|5700.93|93
1728345870000|2024-10-08 00:04:30|5701.88|5701.18|5702.13|5701.43|5702.13|5701.43|5701.63|5700.93|40
1728345880000|2024-10-08 00:04:40|5702|5701.3|5701.63|5700.93|5702|5701.3|5701.38|5700.68|19
1728345890000|2024-10-08 00:04:50|5701.88|5701.18|5701.88|5701.18|5701.88|5701.18|5701.63|5700.93|8
1728345900000|2024-10-08 00:05:00|5702.13|5701.43|5701.63|5700.93|5702.13|5701.43|5701.38|5700.68|32
1728345910000|2024-10-08 00:05:10|5701.5|5700.8|5701.38|5700.68|5701.63|5700.93|5701.38|5700.68|3
1728345920000|2024-10-08 00:05:20|5701.5|5700.8|5701.63|5700.93|5701.75|5701.05|5701.38|5700.68|14
1728345930000|2024-10-08 00:05:30|5701.88|5701.18|5702.13|5701.43|5702.13|5701.43|5701.88|5701.18|9
1728345940000|2024-10-08 00:05:40|5701.88|5701.18|5702.38|5701.68|5702.38|5701.68|5701.88|5701.18|22
1728345950000|2024-10-08 00:05:50|5702.5|5701.8|5703.38|5702.68|5703.5|5702.8|5702.5|5701.8|122
1728345960000|2024-10-08 00:06:00|5703|5702.3|5702.13|5701.43|5703|5702.3|5702.13|5701.43|71
1728345970000|2024-10-08 00:06:10|5701.88|5701.18|5702.25|5701.55|5702.38|5701.68|5701.88|5701.18|37
1728345980000|2024-10-08 00:06:20|5702.38|5701.68|5702.38|5701.68|5702.38|5701.68|5702.25|5701.55|5
1728345990000|2024-10-08 00:06:30|5702.13|5701.43|5702|5701.3|5702.25|5701.55|5702|5701.3|15
1728346000000|2024-10-08 00:06:40|5701.88|5701.18|5702.63|5701.93|5702.63|5701.93|5701.88|5701.18|26
1728346010000|2024-10-08 00:06:50|5702.5|5701.8|5702.13|5701.43|5702.63|5701.93|5702.13|5701.43|11
1728346020000|2024-10-08 00:07:00|5702.38|5701.68|5703.13|5702.43|5703.13|5702.43|5702.25|5701.55|149
1728346030000|2024-10-08 00:07:10|5703.38|5702.68|5704.38|5703.68|5704.38|5703.68|5703.38|5702.68|116
1728346040000|2024-10-08 00:07:20|5703.88|5703.18|5703.63|5702.93|5703.88|5703.18|5703.63|5702.93|53
1728346050000|2024-10-08 00:07:30|||||||||3
1728346060000|2024-10-08 00:07:40|5703.75|5703.05|5703.63|5702.93|5703.75|5703.05|5703.63|5702.93|31
1728346070000|2024-10-08 00:07:50|5703.75|5703.05|5703.63|5702.93|5704|5703.3|5703.63|5702.93|31
1728346080000|2024-10-08 00:08:00|5703.88|5703.18|5703.88|5703.18|5703.88|5703.18|5703.88|5703.18|62
1728346090000|2024-10-08 00:08:10|5703.75|5703.05|5703.63|5702.93|5703.88|5703.18|5703.63|5702.93|7
1728346100000|2024-10-08 00:08:20|||||||||8
1728346110000|2024-10-08 00:08:30|5703.88|5703.18|5703.88|5703.18|5703.88|5703.18|5703.88|5703.18|21
1728346120000|2024-10-08 00:08:40|5703.75|5703.05|5703.13|5702.43|5703.75|5703.05|5703.13|5702.43|49
1728346130000|2024-10-08 00:08:50|5703.25|5702.55|5702.63|5701.93|5703.25|5702.55|5702.13|5701.43|84
1728346140000|2024-10-08 00:09:00|5702.38|5701.68|5702.63|5701.93|5702.88|5702.18|5702.38|5701.68|15
1728346150000|2024-10-08 00:09:10|5702.75|5702.05|5702.38|5701.68|5702.75|5702.05|5702.38|5701.68|11
1728346160000|2024-10-08 00:09:20|5702.63|5701.93|5702.38|5701.68|5702.63|5701.93|5702.38|5701.68|12
1728346170000|2024-10-08 00:09:30|5702.5|5701.8|5702.38|5701.68|5702.63|5701.93|5702.38|5701.68|3
1728346180000|2024-10-08 00:09:40|5702.5|5701.8|5702.63|5701.93|5702.63|5701.93|5702.38|5701.68|6
1728346190000|2024-10-08 00:09:50|5702.5|5701.8|5702.88|5702.18|5703.13|5702.43|5702.5|5701.8|24
1728346200000|2024-10-08 00:10:00|5703|5702.3|5702.38|5701.68|5703|5702.3|5702.38|5701.68|22
1728346210000|2024-10-08 00:10:10|5702.5|5701.8|5702.88|5702.18|5702.88|5702.18|5702.5|5701.8|7
1728346220000|2024-10-08 00:10:20|5702.75|5702.05|5702.88|5702.18|5703|5702.3|5702.63|5701.93|31
1728346230000|2024-10-08 00:10:30|5703|5702.3|5703|5702.3|5703|5702.3|5702.88|5702.18|1
1728346240000|2024-10-08 00:10:40|5702.88|5702.18|5702.13|5701.43|5703|5702.3|5702.13|5701.43|22
1728346250000|2024-10-08 00:10:50|5702.38|5701.68|5702.25|5701.55|5702.38|5701.68|5702.13|5701.43|25
1728346260000|2024-10-08 00:11:00|5702.38|5701.68|5702.63|5701.93|5702.88|5702.18|5702.38|5701.68|10
1728346270000|2024-10-08 00:11:10|5702.88|5702.18|5703.13|5702.43|5703.13|5702.43|5702.88|5702.18|18
1728346280000|2024-10-08 00:11:20|5703.25|5702.55|5703.5|5702.8|5703.63|5702.93|5703.25|5702.55|22
1728346290000|2024-10-08 00:11:30|5703.38|5702.68|5703.88|5703.18|5703.88|5703.18|5703.38|5702.68|6
1728346300000|2024-10-08 00:11:40|5703.63|5702.93|5704|5703.3|5704.13|5703.43|5703.63|5702.93|44
1728346310000|2024-10-08 00:11:50|5703.88|5703.18|5703.63|5702.93|5704|5703.3|5703.63|5702.93|26
1728346320000|2024-10-08 00:12:00|5703.88|5703.18|5704.38|5703.68|5704.38|5703.68|5703.88|5703.18|44
1728346330000|2024-10-08 00:12:10|5704.13|5703.43|5704.13|5703.43|5704.13|5703.43|5704.13|5703.43|23
1728346340000|2024-10-08 00:12:20|5704.25|5703.55|5704.38|5703.68|5704.38|5703.68|5704.13|5703.43|5
1728346350000|2024-10-08 00:12:30|5704.25|5703.55|5704.13|5703.43|5704.25|5703.55|5704.13|5703.43|10
1728346360000|2024-10-08 00:12:40|5704.38|5703.68|5704.38|5703.68|5704.38|5703.68|5704.38|5703.68|24
1728346370000|2024-10-08 00:12:50|5705.13|5704.43|5705.13|5704.43|5705.38|5704.68|5704.88|5704.18|131
1728346380000|2024-10-08 00:13:00|5705.38|5704.68|5705.38|5704.68|5705.88|5705.18|5705.25|5704.55|101
1728346390000|2024-10-08 00:13:10|5705.5|5704.8|5705.5|5704.8|5705.63|5704.93|5705.38|5704.68|17
1728346400000|2024-10-08 00:13:20|5705.38|5704.68|5705.63|5704.93|5705.63|5704.93|5705.38|5704.68|23
1728346410000|2024-10-08 00:13:30|5705.5|5704.8|5705.38|5704.68|5705.5|5704.8|5705.38|5704.68|27
1728346420000|2024-10-08 00:13:40|5705.5|5704.8|5705.38|5704.68|5705.5|5704.8|5705.25|5704.55|6
1728346430000|2024-10-08 00:13:50|5705.13|5704.43|5704.88|5704.18|5705.13|5704.43|5704.88|5704.18|10
1728346440000|2024-10-08 00:14:00|5705.13|5704.43|5704.88|5704.18|5705.13|5704.43|5704.88|5704.18|6
1728346450000|2024-10-08 00:14:10|5705.13|5704.43|5705.13|5704.43|5705.13|5704.43|5705|5704.3|6
1728346460000|2024-10-08 00:14:20|||||||||2
1728346470000|2024-10-08 00:14:30|5705.38|5704.68|5705.13|5704.43|5705.38|5704.68|5704.88|5704.18|10
1728346480000|2024-10-08 00:14:40|5705.38|5704.68|5705.13|5704.43|5705.38|5704.68|5705.13|5704.43|7
1728346490000|2024-10-08 00:14:50|5704.88|5704.18|5705.63|5704.93|5705.63|5704.93|5704.88|5704.18|36
1728346500000|2024-10-08 00:15:00|5705.75|5705.05|5706.38|5705.68|5706.38|5705.68|5705.63|5704.93|74
1728346510000|2024-10-08 00:15:10|5706.13|5705.43|5706.13|5705.43|5706.13|5705.43|5706.13|5705.43|35
1728346520000|2024-10-08 00:15:20|5705.88|5705.18|5706.25|5705.55|5706.25|5705.55|5705.88|5705.18|65
1728346530000|2024-10-08 00:15:30|5706.38|5705.68|5705.88|5705.18|5706.38|5705.68|5705.75|5705.05|8
1728346540000|2024-10-08 00:15:40|5705.63|5704.93|5705.38|5704.68|5705.63|5704.93|5705.38|5704.68|17
1728346550000|2024-10-08 00:15:50|5705.13|5704.43|5705.13|5704.43|5705.13|5704.43|5705.13|5704.43|34
1728346560000|2024-10-08 00:16:00|5705.63|5704.93|5705.38|5704.68|5705.63|5704.93|5705.38|5704.68|38
1728346570000|2024-10-08 00:16:10|5705.13|5704.43|5705.13|5704.43|5705.13|5704.43|5705.13|5704.43|9
1728346580000|2024-10-08 00:16:20|5705|5704.3|5704.88|5704.18|5705.13|5704.43|5704.88|5704.18|12
1728346590000|2024-10-08 00:16:30|5705.13|5704.43|5704.88|5704.18|5705.13|5704.43|5704.88|5704.18|5
1728346600000|2024-10-08 00:16:40|5705.38|5704.68|5705.63|5704.93|5705.63|5704.93|5705.38|5704.68|27
1728346610000|2024-10-08 00:16:50|5705.5|5704.8|5705.88|5705.18|5705.88|5705.18|5705.38|5704.68|24
1728346620000|2024-10-08 00:17:00|5705.63|5704.93|5704.88|5704.18|5705.63|5704.93|5704.88|5704.18|85
1728346630000|2024-10-08 00:17:10|5705.13|5704.43|5705.13|5704.43|5705.38|5704.68|5705.13|5704.43|18
1728346640000|2024-10-08 00:17:20|5705.38|5704.68|5705.38|5704.68|5705.5|5704.8|5705.38|5704.68|12
1728346650000|2024-10-08 00:17:30|5705.13|5704.43|5705.13|5704.43|5705.38|5704.68|5705.13|5704.43|26
1728346660000|2024-10-08 00:17:40|5705.25|5704.55|5705.13|5704.43|5705.38|5704.68|5705.13|5704.43|4
1728346670000|2024-10-08 00:17:50|5704.88|5704.18|5704.88|5704.18|5704.88|5704.18|5704.88|5704.18|10
1728346680000|2024-10-08 00:18:00|5704.63|5703.93|5704.63|5703.93|5704.88|5704.18|5704.38|5703.68|58
1728346690000|2024-10-08 00:18:10|5704.88|5704.18|5704.88|5704.18|5704.88|5704.18|5704.88|5704.18|7
1728346700000|2024-10-08 00:18:20|5704.63|5703.93|5705.38|5704.68|5705.38|5704.68|5704.63|5703.93|26
1728346710000|2024-10-08 00:18:30|5705.13|5704.43|5705.63|5704.93|5705.63|5704.93|5705.13|5704.43|42
1728346720000|2024-10-08 00:18:40|5705.88|5705.18|5706|5705.3|5706|5705.3|5705.88|5705.18|42
1728346730000|2024-10-08 00:18:50|5705.88|5705.18|5705.38|5704.68|5706|5705.3|5705.38|5704.68|11
1728346740000|2024-10-08 00:19:00|5705.5|5704.8|5705.38|5704.68|5705.63|5704.93|5705.25|5704.55|22
1728346750000|2024-10-08 00:19:10|5705.13|5704.43|5705.13|5704.43|5705.25|5704.55|5704.88|5704.18|5
1728346760000|2024-10-08 00:19:20|5704.88|5704.18|5704.88|5704.18|5705.13|5704.43|5704.88|5704.18|13
1728346770000|2024-10-08 00:19:30|||||||||2
1728346780000|2024-10-08 00:19:40|5705.13|5704.43|5705.13|5704.43|5705.13|5704.43|5704.88|5704.18|16
1728346790000|2024-10-08 00:19:50|5705.25|5704.55|5705.13|5704.43|5705.25|5704.55|5705.13|5704.43|11
1728346800000|2024-10-08 00:20:00|5705.25|5704.55|5704.88|5704.18|5705.38|5704.68|5704.88|5704.18|11
1728346810000|2024-10-08 00:20:10|5704.63|5703.93|5704.88|5704.18|5704.88|5704.18|5704.63|5703.93|13
1728346820000|2024-10-08 00:20:20|5704.63|5703.93|5704.88|5704.18|5704.88|5704.18|5704.63|5703.93|19
1728346830000|2024-10-08 00:20:30|||||||||3
1728346840000|2024-10-08 00:20:40|5705.13|5704.43|5704.63|5703.93|5705.13|5704.43|5704.63|5703.93|30
1728346850000|2024-10-08 00:20:50|5704.75|5704.05|5704.63|5703.93|5704.88|5704.18|5704.38|5703.68|14
1728346860000|2024-10-08 00:21:00|5704.5|5703.8|5704.38|5703.68|5704.63|5703.93|5704.13|5703.43|41
1728346870000|2024-10-08 00:21:10|5704.25|5703.55|5704.38|5703.68|5704.38|5703.68|5704.25|5703.55|13
1728346880000|2024-10-08 00:21:20|5704.25|5703.55|5704.38|5703.68|5704.38|5703.68|5704.25|5703.55|2
1728346890000|2024-10-08 00:21:30|5704.25|5703.55|5704.38|5703.68|5704.38|5703.68|5704.25|5703.55|2
1728346900000|2024-10-08 00:21:40|5704.25|5703.55|5704.38|5703.68|5704.38|5703.68|5704.25|5703.55|2
1728346910000|2024-10-08 00:21:50|5704.63|5703.93|5704.38|5703.68|5705.13|5704.43|5704.38|5703.68|49
1728346920000|2024-10-08 00:22:00|||||||||5
1728346930000|2024-10-08 00:22:10|5704.63|5703.93|5704.63|5703.93|5704.63|5703.93|5704.63|5703.93|8
1728346940000|2024-10-08 00:22:20|5704.5|5703.8|5704.63|5703.93|5704.63|5703.93|5704.5|5703.8|5
1728346950000|2024-10-08 00:22:30|5704.38|5703.68|5704.13|5703.43|5704.38|5703.68|5704.13|5703.43|26
1728346960000|2024-10-08 00:22:40|5704.38|5703.68|5704.38|5703.68|5704.38|5703.68|5704.38|5703.68|12
1728346970000|2024-10-08 00:22:50|5704.63|5703.93|5704.13|5703.43|5704.63|5703.93|5704.13|5703.43|28
1728346980000|2024-10-08 00:23:00|5703.88|5703.18|5703.88|5703.18|5704.13|5703.43|5703.88|5703.18|23
1728346990000|2024-10-08 00:23:10|5704|5703.3|5703.88|5703.18|5704.13|5703.43|5703.88|5703.18|12
1728347000000|2024-10-08 00:23:20|5703.63|5702.93|5703.63|5702.93|5703.88|5703.18|5703.63|5702.93|35
1728347010000|2024-10-08 00:23:30|5703.38|5702.68|5703.63|5702.93|5703.63|5702.93|5703.38|5702.68|9
1728347020000|2024-10-08 00:23:40|5703.5|5702.8|5703.63|5702.93|5703.63|5702.93|5703.38|5702.68|16
1728347030000|2024-10-08 00:23:50|5703.38|5702.68|5703.88|5703.18|5703.88|5703.18|5703.38|5702.68|20
1728347040000|2024-10-08 00:24:00|5704|5703.3|5704.25|5703.55|5704.38|5703.68|5703.88|5703.18|16
1728347050000|2024-10-08 00:24:10|5704.38|5703.68|5704.25|5703.55|5704.38|5703.68|5704.13|5703.43|6
1728347060000|2024-10-08 00:24:20|5704.38|5703.68|5704.38|5703.68|5704.38|5703.68|5704|5703.3|54
1728347070000|2024-10-08 00:24:30|||||||||1
1728347080000|2024-10-08 00:24:40|5704.63|5703.93|5704.63|5703.93|5704.88|5704.18|5704.63|5703.93|29
1728347090000|2024-10-08 00:24:50|5704.75|5704.05|5704.88|5704.18|5704.88|5704.18|5704.63|5703.93|5
1728347100000|2024-10-08 00:25:00|5704.63|5703.93|5704.5|5703.8|5704.63|5703.93|5704.38|5703.68|29
1728347110000|2024-10-08 00:25:10|5704.63|5703.93|5704.38|5703.68|5704.63|5703.93|5704.38|5703.68|28
1728347120000|2024-10-08 00:25:20|5704.5|5703.8|5704.38|5703.68|5704.63|5703.93|5704.38|5703.68|1
1728347130000|2024-10-08 00:25:30|5704.63|5703.93|5704.63|5703.93|5704.63|5703.93|5704.63|5703.93|1
1728347140000|2024-10-08 00:25:40|5704.88|5704.18|5704.88|5704.18|5704.88|5704.18|5704.88|5704.18|14
1728347150000|2024-10-08 00:25:50|5705|5704.3|5705.13|5704.43|5705.13|5704.43|5705|5704.3|4
1728347160000|2024-10-08 00:26:00|5705|5704.3|5705.13|5704.43|5705.13|5704.43|5704.88|5704.18|9
1728347170000|2024-10-08 00:26:10|5705|5704.3|5705.13|5704.43|5705.13|5704.43|5705|5704.3|2
1728347180000|2024-10-08 00:26:20|5705|5704.3|5705.13|5704.43|5705.13|5704.43|5705|5704.3|2
1728347190000|2024-10-08 00:26:30|5705|5704.3|5704.63|5703.93|5705|5704.3|5704.63|5703.93|18
1728347200000|2024-10-08 00:26:40|||||||||1
1728347210000|2024-10-08 00:26:50|||||||||1
1728347220000|2024-10-08 00:27:00|5704.75|5704.05|5704.88|5704.18|5704.88|5704.18|5704.75|5704.05|8
1728347230000|2024-10-08 00:27:10|5705.13|5704.43|5705.38|5704.68|5705.38|5704.68|5705.13|5704.43|7
1728347240000|2024-10-08 00:27:20|5705.13|5704.43|5705.13|5704.43|5705.13|5704.43|5705.13|5704.43|14
1728347250000|2024-10-08 00:27:30|5705|5704.3|5705.13|5704.43|5705.13|5704.43|5704.88|5704.18|23
1728347260000|2024-10-08 00:27:40|5704.88|5704.18|5704.75|5704.05|5704.88|5704.18|5704.63|5703.93|10
1728347270000|2024-10-08 00:27:50|5704.63|5703.93|5704.88|5704.18|5704.88|5704.18|5704.63|5703.93|3
1728347280000|2024-10-08 00:28:00|5704.63|5703.93|5705.13|5704.43|5705.13|5704.43|5704.63|5703.93|11
1728347290000|2024-10-08 00:28:10|||||||||5
1728347300000|2024-10-08 00:28:20|5704.88|5704.18|5705.13|5704.43|5705.13|5704.43|5704.88|5704.18|19
1728347320000|2024-10-08 00:28:40|5705.25|5704.55|5705.38|5704.68|5705.38|5704.68|5705.13|5704.43|3
1728347330000|2024-10-08 00:28:50|||||||||4
1728347340000|2024-10-08 00:29:00|5705.63|5704.93|5705.63|5704.93|5705.63|5704.93|5705.63|5704.93|16
1728347350000|2024-10-08 00:29:10|5705.13|5704.43|5705.13|5704.43|5705.25|5704.55|5705.13|5704.43|25
1728347360000|2024-10-08 00:29:20|5705.25|5704.55|5705.13|5704.43|5705.25|5704.55|5705.13|5704.43|2
1728347370000|2024-10-08 00:29:30|5705.25|5704.55|5705.13|5704.43|5705.25|5704.55|5705.13|5704.43|2
1728347380000|2024-10-08 00:29:40|5705.25|5704.55|5705.13|5704.43|5705.38|5704.68|5705.13|5704.43|12
1728347390000|2024-10-08 00:29:50|5705.25|5704.55|5705.25|5704.55|5705.25|5704.55|5705.13|5704.43|8
1728347400000|2024-10-08 00:30:00|5705.38|5704.68|5705.88|5705.18|5705.88|5705.18|5705.25|5704.55|27
1728347410000|2024-10-08 00:30:10|5705.63|5704.93|5705.63|5704.93|5705.63|5704.93|5705.63|5704.93|4
1728347420000|2024-10-08 00:30:20|5705.38|5704.68|5705.13|5704.43|5705.5|5704.8|5705.13|5704.43|12
1728347430000|2024-10-08 00:30:30|5705.25|5704.55|5705.88|5705.18|5705.88|5705.18|5705.25|5704.55|18
1728347440000|2024-10-08 00:30:40|||||||||1
1728347450000|2024-10-08 00:30:50|||||||||9
1728347460000|2024-10-08 00:31:00|5706|5705.3|5705.88|5705.18|5706|5705.3|5705.88|5705.18|1
1728347470000|2024-10-08 00:31:10|5706|5705.3|5705.88|5705.18|5706.13|5705.43|5705.63|5704.93|50
1728347480000|2024-10-08 00:31:20|5706.13|5705.43|5706.13|5705.43|5706.25|5705.55|5705.88|5705.18|19
1728347490000|2024-10-08 00:31:30|5706.38|5705.68|5706.63|5705.93|5706.75|5706.05|5706.38|5705.68|40
1728347500000|2024-10-08 00:31:40|5706.88|5706.18|5707.13|5706.43|5707.13|5706.43|5706.88|5706.18|23
1728347510000|2024-10-08 00:31:50|5707.38|5706.68|5707.13|5706.43|5707.38|5706.68|5706.88|5706.18|45
1728347520000|2024-10-08 00:32:00|5706.88|5706.18|5706.88|5706.18|5707.13|5706.43|5706.88|5706.18|12
1728347530000|2024-10-08 00:32:10|||||||||1
1728347540000|2024-10-08 00:32:20|5707|5706.3|5706.88|5706.18|5707|5706.3|5706.88|5706.18|10
1728347550000|2024-10-08 00:32:30|5707|5706.3|5705.88|5705.18|5707|5706.3|5705.88|5705.18|67
1728347560000|2024-10-08 00:32:40|5705.63|5704.93|5705.63|5704.93|5705.88|5705.18|5705.63|5704.93|50
1728347570000|2024-10-08 00:32:50|5705.75|5705.05|5705.63|5704.93|5705.88|5705.18|5705.63|5704.93|50
1728347580000|2024-10-08 00:33:00|5705.88|5705.18|5705.88|5705.18|5705.88|5705.18|5705.63|5704.93|24
1728347590000|2024-10-08 00:33:10|5705.63|5704.93|5705.63|5704.93|5705.63|5704.93|5705.63|5704.93|7
1728347600000|2024-10-08 00:33:20|5705.88|5705.18|5705.88|5705.18|5705.88|5705.18|5705.88|5705.18|3
1728347610000|2024-10-08 00:33:30|5705.75|5705.05|5705.63|5704.93|5705.75|5705.05|5705.38|5704.68|14
1728347620000|2024-10-08 00:33:40|5705.5|5704.8|5705.63|5704.93|5705.63|5704.93|5705.5|5704.8|9
1728347630000|2024-10-08 00:33:50|5705.88|5705.18|5705.63|5704.93|5706.13|5705.43|5705.63|5704.93|73
1728347640000|2024-10-08 00:34:00|5705.38|5704.68|5705.63|5704.93|5705.63|5704.93|5705.38|5704.68|13
1728347650000|2024-10-08 00:34:10|5705.38|5704.68|5705.88|5705.18|5705.88|5705.18|5705.38|5704.68|8
1728347660000|2024-10-08 00:34:20|5706.13|5705.43|5706.13|5705.43|5706.13|5705.43|5706.13|5705.43|3
1728347670000|2024-10-08 00:34:30|||||||||17
1728347680000|2024-10-08 00:34:40|5706.25|5705.55|5706.13|5705.43|5706.38|5705.68|5706.13|5705.43|4
1728347690000|2024-10-08 00:34:50|5706.38|5705.68|5706.38|5705.68|5706.38|5705.68|5706.25|5705.55|9
1728347700000|2024-10-08 00:35:00|5706.13|5705.43|5706.13|5705.43|5706.13|5705.43|5706.13|5705.43|10
1728347710000|2024-10-08 00:35:10|5705.88|5705.18|5705.88|5705.18|5705.88|5705.18|5705.88|5705.18|2
1728347720000|2024-10-08 00:35:20|5706|5705.3|5706|5705.3|5706.13|5705.43|5705.88|5705.18|4
1728347730000|2024-10-08 00:35:30|5706.13|5705.43|5705.63|5704.93|5706.13|5705.43|5705.63|5704.93|10
1728347740000|2024-10-08 00:35:40|5705.38|5704.68|5705.13|5704.43|5705.38|5704.68|5705.13|5704.43|25
1728347750000|2024-10-08 00:35:50|5704.88|5704.18|5704.63|5703.93|5704.88|5704.18|5704.38|5703.68|44
1728347760000|2024-10-08 00:36:00|5704.38|5703.68|5704.38|5703.68|5704.38|5703.68|5704.38|5703.68|16
1728347770000|2024-10-08 00:36:10|5704.5|5703.8|5704.38|5703.68|5704.5|5703.8|5704.38|5703.68|17
1728347780000|2024-10-08 00:36:20|5704.63|5703.93|5704.38|5703.68|5704.63|5703.93|5704.38|5703.68|14
1728347790000|2024-10-08 00:36:30|5704.5|5703.8|5704.63|5703.93|5704.63|5703.93|5704.38|5703.68|7
1728347800000|2024-10-08 00:36:40|5704.38|5703.68|5704.38|5703.68|5704.38|5703.68|5704.38|5703.68|10
1728347810000|2024-10-08 00:36:50|||||||||7
1728347820000|2024-10-08 00:37:00|5704.5|5703.8|5704.38|5703.68|5704.63|5703.93|5704.38|5703.68|15
1728347830000|2024-10-08 00:37:10|5704.63|5703.93|5704.38|5703.68|5704.63|5703.93|5704.38|5703.68|17
1728347840000|2024-10-08 00:37:20|5704.5|5703.8|5704.63|5703.93|5704.88|5704.18|5704.5|5703.8|22
1728347860000|2024-10-08 00:37:40|5704.75|5704.05|5704.88|5704.18|5704.88|5704.18|5704.75|5704.05|6
1728347870000|2024-10-08 00:37:50|5704.63|5703.93|5704.63|5703.93|5704.63|5703.93|5704.63|5703.93|34
1728347880000|2024-10-08 00:38:00|5704.75|5704.05|5704.88|5704.18|5704.88|5704.18|5704.63|5703.93|13
1728347890000|2024-10-08 00:38:10|5704.63|5703.93|5704.63|5703.93|5704.63|5703.93|5704.63|5703.93|4
1728347900000|2024-10-08 00:38:20|5704.88|5704.18|5704.88|5704.18|5705.13|5704.43|5704.88|5704.18|12
1728347910000|2024-10-08 00:38:30|5705|5704.3|5705.25|5704.55|5705.25|5704.55|5705|5704.3|19
1728347920000|2024-10-08 00:38:40|5705.38|5704.68|5705.63|5704.93|5705.88|5705.18|5705.38|5704.68|19
1728347940000|2024-10-08 00:39:00|5705.38|5704.68|5705.75|5705.05|5705.75|5705.05|5705.38|5704.68|23
1728347950000|2024-10-08 00:39:10|5705.63|5704.93|5705.63|5704.93|5705.63|5704.93|5705.63|5704.93|2
1728347960000|2024-10-08 00:39:20|||||||||1
1728347970000|2024-10-08 00:39:30|||||||||1
1728347980000|2024-10-08 00:39:40|5705.5|5704.8|5705.5|5704.8|5705.63|5704.93|5705.5|5704.8|18
1728347990000|2024-10-08 00:39:50|5705.63|5704.93|5705.38|5704.68|5705.63|5704.93|5705.38|5704.68|3
1728348000000|2024-10-08 00:40:00|5705.5|5704.8|5705.38|5704.68|5705.5|5704.8|5705.38|5704.68|1
1728348010000|2024-10-08 00:40:10|5705.5|5704.8|5705.38|5704.68|5705.5|5704.8|5705.38|5704.68|2
1728348020000|2024-10-08 00:40:20|||||||||1
1728348040000|2024-10-08 00:40:40|5704.38|5703.68|5704.38|5703.68|5704.38|5703.68|5704.13|5703.43|164
1728348050000|2024-10-08 00:40:50|5704.5|5703.8|5704.63|5703.93|5704.63|5703.93|5704.38|5703.68|9
1728348060000|2024-10-08 00:41:00|||||||||6
1728348070000|2024-10-08 00:41:10|5704.38|5703.68|5704.63|5703.93|5704.63|5703.93|5704.38|5703.68|18
1728348080000|2024-10-08 00:41:20|||||||||62
1728348090000|2024-10-08 00:41:30|||||||||3
1728348100000|2024-10-08 00:41:40|||||||||6
1728348110000|2024-10-08 00:41:50|5704.38|5703.68|5704.38|5703.68|5704.38|5703.68|5704.38|5703.68|9
1728348120000|2024-10-08 00:42:00|5704.5|5703.8|5704.63|5703.93|5704.63|5703.93|5704.38|5703.68|15
1728348130000|2024-10-08 00:42:10|5704.5|5703.8|5704.13|5703.43|5704.5|5703.8|5704.13|5703.43|5
1728348140000|2024-10-08 00:42:20|5704.25|5703.55|5704.38|5703.68|5704.38|5703.68|5704.13|5703.43|14
1728348150000|2024-10-08 00:42:30|5704.63|5703.93|5704.5|5703.8|5704.63|5703.93|5704.5|5703.8|11
1728348160000|2024-10-08 00:42:40|5704.63|5703.93|5704.63|5703.93|5704.63|5703.93|5704.5|5703.8|1
1728348170000|2024-10-08 00:42:50|||||||||1
1728348190000|2024-10-08 00:43:10|5704.13|5703.43|5704.25|5703.55|5704.38|5703.68|5703.88|5703.18|91
1728348200000|2024-10-08 00:43:20|5704.13|5703.43|5703.63|5702.93|5704.38|5703.68|5703.38|5702.68|174
1728348210000|2024-10-08 00:43:30|5703.38|5702.68|5703.38|5702.68|5703.38|5702.68|5703.38|5702.68|26
1728348220000|2024-10-08 00:43:40|5703.63|5702.93|5703.63|5702.93|5703.63|5702.93|5703.63|5702.93|13
1728348230000|2024-10-08 00:43:50|5703.5|5702.8|5703.63|5702.93|5703.63|5702.93|5703.38|5702.68|8
1728348240000|2024-10-08 00:44:00|5703.38|5702.68|5703.38|5702.68|5703.63|5702.93|5703.38|5702.68|65
1728348250000|2024-10-08 00:44:10|5703.5|5702.8|5703.63|5702.93|5703.63|5702.93|5703.38|5702.68|40
1728348260000|2024-10-08 00:44:20|5703.5|5702.8|5703.38|5702.68|5703.63|5702.93|5703.38|5702.68|12
1728348270000|2024-10-08 00:44:30|5703.63|5702.93|5703.38|5702.68|5703.63|5702.93|5703.38|5702.68|25
1728348280000|2024-10-08 00:44:40|5703.5|5702.8|5703.5|5702.8|5703.5|5702.8|5703.38|5702.68|6
1728348290000|2024-10-08 00:44:50|5703.63|5702.93|5703.63|5702.93|5703.63|5702.93|5703.63|5702.93|1
1728348300000|2024-10-08 00:45:00|5703.75|5703.05|5703.88|5703.18|5703.88|5703.18|5703.63|5702.93|15
1728348310000|2024-10-08 00:45:10|5704.13|5703.43|5703.88|5703.18|5704.13|5703.43|5703.88|5703.18|19
1728348320000|2024-10-08 00:45:20|5703.63|5702.93|5703.63|5702.93|5703.63|5702.93|5703.5|5702.8|9
1728348330000|2024-10-08 00:45:30|5703.88|5703.18|5703.88|5703.18|5703.88|5703.18|5703.88|5703.18|10
1728348340000|2024-10-08 00:45:40|5703.63|5702.93|5703.63|5702.93|5703.63|5702.93|5703.63|5702.93|20
1728348350000|2024-10-08 00:45:50|5703.75|5703.05|5703.63|5702.93|5703.75|5703.05|5703.63|5702.93|4
1728348360000|2024-10-08 00:46:00|5703.88|5703.18|5703.88|5703.18|5703.88|5703.18|5703.88|5703.18|24
1728348370000|2024-10-08 00:46:10|5703.63|5702.93|5703.63|5702.93|5703.63|5702.93|5703.63|5702.93|6
1728348380000|2024-10-08 00:46:20|5703.88|5703.18|5703.88|5703.18|5703.88|5703.18|5703.88|5703.18|11
1728348390000|2024-10-08 00:46:30|5704|5703.3|5704.13|5703.43|5704.13|5703.43|5703.88|5703.18|11
1728348400000|2024-10-08 00:46:40|5703.88|5703.18|5703.88|5703.18|5703.88|5703.18|5703.88|5703.18|18
1728348410000|2024-10-08 00:46:50|5704.13|5703.43|5704.13|5703.43|5704.13|5703.43|5704.13|5703.43|2
1728348420000|2024-10-08 00:47:00|5703.88|5703.18|5703.88|5703.18|5703.88|5703.18|5703.88|5703.18|21
1728348430000|2024-10-08 00:47:10|5704|5703.3|5703.88|5703.18|5704|5703.3|5703.88|5703.18|6
1728348440000|2024-10-08 00:47:20|||||||||1
1728348470000|2024-10-08 00:47:50|5704.13|5703.43|5704.13|5703.43|5704.25|5703.55|5704.13|5703.43|10
1728348480000|2024-10-08 00:48:00|5704.25|5703.55|5704.25|5703.55|5704.38|5703.68|5704.13|5703.43|3
1728348490000|2024-10-08 00:48:10|5704.13|5703.43|5704.13|5703.43|5704.13|5703.43|5704.13|5703.43|0
1728348510000|2024-10-08 00:48:30|5704.25|5703.55|5704.25|5703.55|5704.25|5703.55|5704.25|5703.55|4
1728348520000|2024-10-08 00:48:40|5704.38|5703.68|5704.63|5703.93|5704.63|5703.93|5704.25|5703.55|44
1728348530000|2024-10-08 00:48:50|||||||||14
1728348540000|2024-10-08 00:49:00|5704.38|5703.68|5704.38|5703.68|5704.38|5703.68|5704.38|5703.68|19
1728348570000|2024-10-08 00:49:30|5704.5|5703.8|5704.38|5703.68|5704.63|5703.93|5704.38|5703.68|15
1728348580000|2024-10-08 00:49:40|5704.5|5703.8|5705.38|5704.68|5705.63|5704.93|5704.5|5703.8|149
1728348590000|2024-10-08 00:49:50|||||||||6
1728348600000|2024-10-08 00:50:00|5705.63|5704.93|5705.38|5704.68|5705.63|5704.93|5705.38|5704.68|14
1728348610000|2024-10-08 00:50:10|5705.13|5704.43|5705.38|5704.68|5705.38|5704.68|5705.13|5704.43|17
1728348620000|2024-10-08 00:50:20|5705.63|5704.93|5705.63|5704.93|5705.88|5705.18|5705.63|5704.93|21
1728348630000|2024-10-08 00:50:30|5705.88|5705.18|5705.88|5705.18|5705.88|5705.18|5705.88|5705.18|2
1728348640000|2024-10-08 00:50:40|5705.63|5704.93|5705.63|5704.93|5705.63|5704.93|5705.63|5704.93|6
1728348650000|2024-10-08 00:50:50|||||||||4
1728348660000|2024-10-08 00:51:00|5705.38|5704.68|5705.38|5704.68|5705.38|5704.68|5705.13|5704.43|34
1728348670000|2024-10-08 00:51:10|5705.25|5704.55|5705.13|5704.43|5705.25|5704.55|5705.13|5704.43|17
1728348680000|2024-10-08 00:51:20|5705.38|5704.68|5705.38|5704.68|5705.38|5704.68|5705.38|5704.68|11
1728348690000|2024-10-08 00:51:30|5705.63|5704.93|5705.63|5704.93|5705.63|5704.93|5705.63|5704.93|12
1728348700000|2024-10-08 00:51:40|||||||||12
1728348710000|2024-10-08 00:51:50|5705.5|5704.8|5705.38|5704.68|5705.5|5704.8|5705.38|5704.68|14
1728348720000|2024-10-08 00:52:00|5705.5|5704.8|5705.38|5704.68|5705.5|5704.8|5705.38|5704.68|9
1728348730000|2024-10-08 00:52:10|5705.13|5704.43|5704.88|5704.18|5705.13|5704.43|5704.88|5704.18|63
1728348740000|2024-10-08 00:52:20|5704.63|5703.93|5704.63|5703.93|5704.63|5703.93|5704.63|5703.93|2
1728348750000|2024-10-08 00:52:30|5704.88|5704.18|5704.63|5703.93|5704.88|5704.18|5704.63|5703.93|15
1728348760000|2024-10-08 00:52:40|5704.38|5703.68|5704.38|5703.68|5704.38|5703.68|5704.38|5703.68|2
1728348770000|2024-10-08 00:52:50|5704.63|5703.93|5704.63|5703.93|5704.63|5703.93|5704.63|5703.93|9
1728348780000|2024-10-08 00:53:00|5704.75|5704.05|5704.63|5703.93|5704.75|5704.05|5704.63|5703.93|6
1728348790000|2024-10-08 00:53:10|5704.75|5704.05|5704.75|5704.05|5704.75|5704.05|5704.75|5704.05|21
1728348800000|2024-10-08 00:53:20|5704.63|5703.93|5704.63|5703.93|5704.75|5704.05|5704.63|5703.93|1
1728348810000|2024-10-08 00:53:30|||||||||4
1728348820000|2024-10-08 00:53:40|5704.13|5703.43|5704.13|5703.43|5704.13|5703.43|5704.13|5703.43|26
1728348830000|2024-10-08 00:53:50|5703.88|5703.18|5703.88|5703.18|5703.88|5703.18|5703.88|5703.18|7
1728348840000|2024-10-08 00:54:00|||||||||1
1728348850000|2024-10-08 00:54:10|5703.38|5702.68|5704.13|5703.43|5704.13|5703.43|5703.38|5702.68|61
1728348860000|2024-10-08 00:54:20|5703.63|5702.93|5703.75|5703.05|5703.88|5703.18|5703.63|5702.93|34
1728348870000|2024-10-08 00:54:30|5703.88|5703.18|5703.63|5702.93|5704.13|5703.43|5703.63|5702.93|52
1728348880000|2024-10-08 00:54:40|5703.5|5702.8|5703.63|5702.93|5703.63|5702.93|5703.38|5702.68|66
1728348890000|2024-10-08 00:54:50|5703.75|5703.05|5704.13|5703.43|5704.13|5703.43|5703.63|5702.93|28
1728348900000|2024-10-08 00:55:00|5703.63|5702.93|5703.75|5703.05|5703.88|5703.18|5703.63|5702.93|32
1728348910000|2024-10-08 00:55:10|5703.63|5702.93|5703.63|5702.93|5703.75|5703.05|5703.63|5702.93|0
1728348920000|2024-10-08 00:55:20|5703.75|5703.05|5703.63|5702.93|5703.88|5703.18|5703.63|5702.93|5
1728348930000|2024-10-08 00:55:30|5703.88|5703.18|5703.88|5703.18|5703.88|5703.18|5703.88|5703.18|11
1728348940000|2024-10-08 00:55:40|||||||||1
1728348970000|2024-10-08 00:56:10|5703.63|5702.93|5703.63|5702.93|5703.63|5702.93|5703.63|5702.93|18
1728348980000|2024-10-08 00:56:20|||||||||5
1728348990000|2024-10-08 00:56:30|5703.5|5702.8|5703.63|5702.93|5703.63|5702.93|5703.38|5702.68|22
1728349000000|2024-10-08 00:56:40|||||||||1
1728349020000|2024-10-08 00:57:00|5703.88|5703.18|5703.88|5703.18|5703.88|5703.18|5703.88|5703.18|13
1728349030000|2024-10-08 00:57:10|5703.63|5702.93|5703.88|5703.18|5703.88|5703.18|5703.63|5702.93|19
1728349040000|2024-10-08 00:57:20|5703.63|5702.93|5703.63|5702.93|5703.63|5702.93|5703.63|5702.93|13
1728349050000|2024-10-08 00:57:30|5703.88|5703.18|5703.88|5703.18|5703.88|5703.18|5703.88|5703.18|16
1728349060000|2024-10-08 00:57:40|5704|5703.3|5703.88|5703.18|5704|5703.3|5703.88|5703.18|3
1728349070000|2024-10-08 00:57:50|5704.38|5703.68|5704.13|5703.43|5704.38|5703.68|5703.88|5703.18|225
1728349080000|2024-10-08 00:58:00|5704.38|5703.68|5704.38|5703.68|5704.38|5703.68|5704.38|5703.68|5
1728349090000|2024-10-08 00:58:10|5703.88|5703.18|5703.88|5703.18|5703.88|5703.18|5703.88|5703.18|20
1728349120000|2024-10-08 00:58:40|5703.63|5702.93|5703.63|5702.93|5703.88|5703.18|5703.63|5702.93|15
1728349130000|2024-10-08 00:58:50|||||||||2
1728349140000|2024-10-08 00:59:00|||||||||10
1728349150000|2024-10-08 00:59:10|||||||||1
1728349160000|2024-10-08 00:59:20|||||||||28
1728349170000|2024-10-08 00:59:30|5703.88|5703.18|5703.63|5702.93|5703.88|5703.18|5703.63|5702.93|17
1728349180000|2024-10-08 00:59:40|5703.75|5703.05|5703.63|5702.93|5703.75|5703.05|5703.63|5702.93|8
1728349190000|2024-10-08 00:59:50|5703.88|5703.18|5704|5703.3|5704.13|5703.43|5703.88|5703.18|33
1728349200000|2024-10-08 01:00:00|5703.88|5703.18|5704.63|5703.93|5704.88|5704.18|5703.88|5703.18|88
1728349210000|2024-10-08 01:00:10|||||||||1
1728349220000|2024-10-08 01:00:20|||||||||14
1728349230000|2024-10-08 01:00:30|5704.38|5703.68|5704.38|5703.68|5704.38|5703.68|5704.38|5703.68|76
1728349240000|2024-10-08 01:00:40|5704.13|5703.43|5704.38|5703.68|5704.38|5703.68|5704.13|5703.43|12
1728349250000|2024-10-08 01:00:50|5704.5|5703.8|5704.75|5704.05|5704.75|5704.05|5704.5|5703.8|30
1728349260000|2024-10-08 01:01:00|5704.88|5704.18|5704.88|5704.18|5704.88|5704.18|5704.88|5704.18|0
1728349270000|2024-10-08 01:01:10|5704.63|5703.93|5704.75|5704.05|5704.75|5704.05|5704.63|5703.93|11
1728349280000|2024-10-08 01:01:20|5704.63|5703.93|5704.63|5703.93|5704.88|5704.18|5704.63|5703.93|4
1728349290000|2024-10-08 01:01:30|||||||||7
1728349300000|2024-10-08 01:01:40|5704.5|5703.8|5704.38|5703.68|5704.63|5703.93|5704.38|5703.68|15
1728349310000|2024-10-08 01:01:50|5704.25|5703.55|5704.25|5703.55|5704.38|5703.68|5704.13|5703.43|22
1728349320000|2024-10-08 01:02:00|5704.38|5703.68|5704.63|5703.93|5704.63|5703.93|5704.38|5703.68|28
1728349340000|2024-10-08 01:02:20|5704.5|5703.8|5704.63|5703.93|5704.63|5703.93|5704.5|5703.8|19
1728349350000|2024-10-08 01:02:30|5704.38|5703.68|5704.13|5703.43|5704.38|5703.68|5704|5703.3|36
1728349360000|2024-10-08 01:02:40|5703.88|5703.18|5703.88|5703.18|5704.13|5703.43|5703.63|5702.93|36
1728349380000|2024-10-08 01:03:00|5703.5|5702.8|5703.63|5702.93|5703.63|5702.93|5703.5|5702.8|14
1728349390000|2024-10-08 01:03:10|5703.38|5702.68|5703.13|5702.43|5703.38|5702.68|5702.88|5702.18|101
1728349400000|2024-10-08 01:03:20|5702.88|5702.18|5702.88|5702.18|5703.13|5702.43|5702.88|5702.18|50
1728349410000|2024-10-08 01:03:30|5703.13|5702.43|5703.13|5702.43|5703.13|5702.43|5703.13|5702.43|8
1728349430000|2024-10-08 01:03:50|5703.38|5702.68|5703.88|5703.18|5703.88|5703.18|5703.38|5702.68|40
1728349440000|2024-10-08 01:04:00|5704|5703.3|5703.88|5703.18|5704|5703.3|5703.88|5703.18|15
1728349450000|2024-10-08 01:04:10|5704.13|5703.43|5704.13|5703.43|5704.13|5703.43|5704.13|5703.43|10
1728349460000|2024-10-08 01:04:20|5703.88|5703.18|5704.38|5703.68|5704.38|5703.68|5703.88|5703.18|55
1728349470000|2024-10-08 01:04:30|5704.63|5703.93|5704.63|5703.93|5704.63|5703.93|5704.63|5703.93|11
1728349480000|2024-10-08 01:04:40|5704.38|5703.68|5704.13|5703.43|5704.38|5703.68|5704.13|5703.43|39
1728349490000|2024-10-08 01:04:50|5704.25|5703.55|5704.38|5703.68|5704.38|5703.68|5704.13|5703.43|30
1728349500000|2024-10-08 01:05:00|5704.25|5703.55|5704.38|5703.68|5704.38|5703.68|5704.25|5703.55|24
1728349510000|2024-10-08 01:05:10|5704.13|5703.43|5704.63|5703.93|5704.63|5703.93|5704.13|5703.43|39
1728349520000|2024-10-08 01:05:20|5704.38|5703.68|5703.63|5702.93|5704.38|5703.68|5703.63|5702.93|21
1728349530000|2024-10-08 01:05:30|5703.38|5702.68|5703.13|5702.43|5703.38|5702.68|5703.13|5702.43|25
1728349540000|2024-10-08 01:05:40|5703.38|5702.68|5702.75|5702.05|5703.38|5702.68|5702.63|5701.93|23
1728349550000|2024-10-08 01:05:50|5702.63|5701.93|5702.63|5701.93|5702.75|5702.05|5702.63|5701.93|7
1728349560000|2024-10-08 01:06:00|5702.75|5702.05|5701.88|5701.18|5702.88|5702.18|5701.88|5701.18|57
1728349570000|2024-10-08 01:06:10|5701.63|5700.93|5701.88|5701.18|5701.88|5701.18|5701.63|5700.93|43
1728349580000|2024-10-08 01:06:20|5701.63|5700.93|5702|5701.3|5702|5701.3|5701.63|5700.93|30
1728349590000|2024-10-08 01:06:30|5701.88|5701.18|5701.88|5701.18|5701.88|5701.18|5701.63|5700.93|42
1728349600000|2024-10-08 01:06:40|5702.13|5701.43|5702.38|5701.68|5702.38|5701.68|5702.13|5701.43|61
1728349610000|2024-10-08 01:06:50|5702.13|5701.43|5702.13|5701.43|5702.13|5701.43|5702.13|5701.43|59
1728349620000|2024-10-08 01:07:00|5702.38|5701.68|5701.88|5701.18|5702.38|5701.68|5701.88|5701.18|92
1728349630000|2024-10-08 01:07:10|5701.75|5701.05|5701.38|5700.68|5701.75|5701.05|5701.38|5700.68|21
1728349640000|2024-10-08 01:07:20|5701.13|5700.43|5701.63|5700.93|5701.63|5700.93|5700.88|5700.18|134
1728349650000|2024-10-08 01:07:30|5701.38|5700.68|5701.38|5700.68|5701.38|5700.68|5701.38|5700.68|12
1728349660000|2024-10-08 01:07:40|||||||||13
1728349670000|2024-10-08 01:07:50|5701.5|5700.8|5701.63|5700.93|5701.63|5700.93|5701.38|5700.68|26
1728349680000|2024-10-08 01:08:00|5701.88|5701.18|5701.63|5700.93|5702.38|5701.68|5701.63|5700.93|200
1728349690000|2024-10-08 01:08:10|5701.75|5701.05|5701.63|5700.93|5701.88|5701.18|5701.38|5700.68|36
1728349700000|2024-10-08 01:08:20|5701.38|5700.68|5701.63|5700.93|5701.63|5700.93|5701.38|5700.68|125
1728349710000|2024-10-08 01:08:30|5701.88|5701.18|5702.13|5701.43|5702.13|5701.43|5701.88|5701.18|44
1728349720000|2024-10-08 01:08:40|5701.88|5701.18|5701.63|5700.93|5701.88|5701.18|5701.63|5700.93|78
1728349730000|2024-10-08 01:08:50|5701.38|5700.68|5701.13|5700.43|5701.38|5700.68|5701.13|5700.43|35
1728349740000|2024-10-08 01:09:00|5700.88|5700.18|5701.13|5700.43|5701.13|5700.43|5700.88|5700.18|37
1728349750000|2024-10-08 01:09:10|5701.38|5700.68|5701.38|5700.68|5701.38|5700.68|5701.38|5700.68|20
1728349760000|2024-10-08 01:09:20|5701.63|5700.93|5701.63|5700.93|5701.63|5700.93|5701.38|5700.68|30
1728349770000|2024-10-08 01:09:30|||||||||7
1728349780000|2024-10-08 01:09:40|5701.38|5700.68|5701.13|5700.43|5701.38|5700.68|5701.13|5700.43|62
1728349790000|2024-10-08 01:09:50|5701.38|5700.68|5701.63|5700.93|5701.63|5700.93|5701.38|5700.68|17
1728349800000|2024-10-08 01:10:00|5701.88|5701.18|5701.88|5701.18|5701.88|5701.18|5701.88|5701.18|28
1728349810000|2024-10-08 01:10:10|||||||||5
1728349820000|2024-10-08 01:10:20|5702.13|5701.43|5702.38|5701.68|5702.38|5701.68|5702.13|5701.43|61
1728349830000|2024-10-08 01:10:30|5702.63|5701.93|5702.38|5701.68|5702.63|5701.93|5702.38|5701.68|27
1728349840000|2024-10-08 01:10:40|||||||||4
1728349850000|2024-10-08 01:10:50|5702.13|5701.43|5702.38|5701.68|5702.63|5701.93|5702.13|5701.43|34
1728349860000|2024-10-08 01:11:00|5702.5|5701.8|5702.63|5701.93|5702.63|5701.93|5702.5|5701.8|18
1728349870000|2024-10-08 01:11:10|5702.75|5702.05|5702.88|5702.18|5702.88|5702.18|5702.75|5702.05|48
1728349880000|2024-10-08 01:11:20|5702.63|5701.93|5702.63|5701.93|5702.88|5702.18|5702.63|5701.93|38
1728349890000|2024-10-08 01:11:30|5702.88|5702.18|5702.88|5702.18|5702.88|5702.18|5702.88|5702.18|3
1728349900000|2024-10-08 01:11:40|5702.63|5701.93|5702.63|5701.93|5702.63|5701.93|5702.63|5701.93|22
1728349910000|2024-10-08 01:11:50|5702.88|5702.18|5702.88|5702.18|5702.88|5702.18|5702.88|5702.18|14
1728349920000|2024-10-08 01:12:00|5703.13|5702.43|5702.88|5702.18|5703.38|5702.68|5702.88|5702.18|36
1728349930000|2024-10-08 01:12:10|5702.63|5701.93|5702.63|5701.93|5702.63|5701.93|5702.63|5701.93|22
1728349940000|2024-10-08 01:12:20|5702.38|5701.68|5702.13|5701.43|5702.38|5701.68|5702.13|5701.43|19
1728349950000|2024-10-08 01:12:30|||||||||14
1728349970000|2024-10-08 01:12:50|5702.38|5701.68|5702.38|5701.68|5702.38|5701.68|5702.38|5701.68|6
1728349980000|2024-10-08 01:13:00|5702.13|5701.43|5702.13|5701.43|5702.13|5701.43|5702.13|5701.43|14
1728349990000|2024-10-08 01:13:10|5702.38|5701.68|5702.38|5701.68|5702.38|5701.68|5702.38|5701.68|2
1728350000000|2024-10-08 01:13:20|5702.63|5701.93|5702.38|5701.68|5702.63|5701.93|5702.38|5701.68|42
1728350010000|2024-10-08 01:13:30|5702.13|5701.43|5702.13|5701.43|5702.13|5701.43|5701.88|5701.18|27
1728350020000|2024-10-08 01:13:40|||||||||2
1728350030000|2024-10-08 01:13:50|||||||||6
1728350040000|2024-10-08 01:14:00|5701.88|5701.18|5701.38|5700.68|5702.13|5701.43|5701.38|5700.68|53
1728350050000|2024-10-08 01:14:10|||||||||9
1728350060000|2024-10-08 01:14:20|5701.13|5700.43|5701.13|5700.43|5701.38|5700.68|5701.13|5700.43|16
1728350070000|2024-10-08 01:14:30|||||||||3
1728350080000|2024-10-08 01:14:40|5700.63|5699.93|5700.63|5699.93|5700.63|5699.93|5700.63|5699.93|101
1728350090000|2024-10-08 01:14:50|5700.38|5699.68|5700.38|5699.68|5700.38|5699.68|5700.38|5699.68|36
1728350100000|2024-10-08 01:15:00|5700.13|5699.43|5700.13|5699.43|5700.38|5699.68|5699.63|5698.93|97
1728350110000|2024-10-08 01:15:10|5699.88|5699.18|5699.13|5698.43|5699.88|5699.18|5699.13|5698.43|164
1728350120000|2024-10-08 01:15:20|5699|5698.3|5699.13|5698.43|5699.38|5698.68|5698.88|5698.18|56
1728350130000|2024-10-08 01:15:30|5698.75|5698.05|5698.88|5698.18|5698.88|5698.18|5698.63|5697.93|77
1728350140000|2024-10-08 01:15:40|5699.13|5698.43|5698.88|5698.18|5699.25|5698.55|5698.88|5698.18|17
1728350150000|2024-10-08 01:15:50|5699.13|5698.43|5699.13|5698.43|5699.13|5698.43|5698.88|5698.18|19
1728350160000|2024-10-08 01:16:00|5699.38|5698.68|5699.13|5698.43|5699.38|5698.68|5699.13|5698.43|35
1728350170000|2024-10-08 01:16:10|5698.88|5698.18|5698.13|5697.43|5699|5698.3|5698.13|5697.43|131
1728350180000|2024-10-08 01:16:20|5697.38|5696.68|5697|5696.3|5697.38|5696.68|5696.25|5695.55|314
1728350190000|2024-10-08 01:16:30|5696.75|5696.05|5696.63|5695.93|5697.13|5696.43|5696.63|5695.93|80
1728350200000|2024-10-08 01:16:40|5696.88|5696.18|5696.38|5695.68|5696.88|5696.18|5696.13|5695.43|106
1728350210000|2024-10-08 01:16:50|5696.63|5695.93|5695.88|5695.18|5696.63|5695.93|5695.88|5695.18|63
1728350220000|2024-10-08 01:17:00|5696.13|5695.43|5697.13|5696.43|5697.13|5696.43|5696|5695.3|74
1728350230000|2024-10-08 01:17:10|5697.38|5696.68|5697.13|5696.43|5697.38|5696.68|5696.88|5696.18|102
1728350240000|2024-10-08 01:17:20|5696.88|5696.18|5696.88|5696.18|5697.13|5696.43|5696.63|5695.93|20
1728350250000|2024-10-08 01:17:30|5697.13|5696.43|5696.88|5696.18|5697.13|5696.43|5696.88|5696.18|9
1728350260000|2024-10-08 01:17:40|5697.13|5696.43|5696.88|5696.18|5697.13|5696.43|5696.88|5696.18|29
1728350270000|2024-10-08 01:17:50|5696.63|5695.93|5696.75|5696.05|5696.88|5696.18|5696.63|5695.93|11
1728350280000|2024-10-08 01:18:00|5696.63|5695.93|5696.63|5695.93|5696.63|5695.93|5696.38|5695.68|26
1728350290000|2024-10-08 01:18:10|5696.38|5695.68|5696.63|5695.93|5696.63|5695.93|5696.13|5695.43|63
1728350300000|2024-10-08 01:18:20|5696.88|5696.18|5696.38|5695.68|5696.88|5696.18|5696.13|5695.43|58
1728350310000|2024-10-08 01:18:30|5696.13|5695.43|5696.38|5695.68|5696.38|5695.68|5695.88|5695.18|46
1728350320000|2024-10-08 01:18:40|5696.25|5695.55|5696.63|5695.93|5696.63|5695.93|5696.25|5695.55|22
1728350330000|2024-10-08 01:18:50|5696.13|5695.43|5695.88|5695.18|5696.13|5695.43|5695.88|5695.18|56
1728350340000|2024-10-08 01:19:00|5695.38|5694.68|5694.38|5693.68|5695.63|5694.93|5694.38|5693.68|180
1728350350000|2024-10-08 01:19:10|5694.5|5693.8|5694.88|5694.18|5694.88|5694.18|5694.13|5693.43|274
1728350360000|2024-10-08 01:19:20|5694.75|5694.05|5695.13|5694.43|5695.13|5694.43|5694.75|5694.05|16
1728350370000|2024-10-08 01:19:30|5694.88|5694.18|5694.63|5693.93|5694.88|5694.18|5694.63|5693.93|30
1728350380000|2024-10-08 01:19:40|5694.75|5694.05|5695.13|5694.43|5695.13|5694.43|5694.75|5694.05|56
1728350390000|2024-10-08 01:19:50|5694.88|5694.18|5696.13|5695.43|5696.13|5695.43|5694.88|5694.18|67
1728350400000|2024-10-08 01:20:00|5696.25|5695.55|5696.63|5695.93|5696.88|5696.18|5696.13|5695.43|56
1728350410000|2024-10-08 01:20:10|5696.88|5696.18|5697|5696.3|5697.13|5696.43|5696.88|5696.18|57
1728350420000|2024-10-08 01:20:20|5697.13|5696.43|5696.63|5695.93|5697.13|5696.43|5696.63|5695.93|60
1728350430000|2024-10-08 01:20:30|5696.88|5696.18|5696.75|5696.05|5697.13|5696.43|5696.63|5695.93|34
1728350440000|2024-10-08 01:20:40|5696.88|5696.18|5696.88|5696.18|5696.88|5696.18|5696.88|5696.18|1
1728350450000|2024-10-08 01:20:50|5697.13|5696.43|5696.38|5695.68|5697.13|5696.43|5696.38|5695.68|58
1728350460000|2024-10-08 01:21:00|5696.25|5695.55|5695.88|5695.18|5696.38|5695.68|5695.88|5695.18|45
1728350470000|2024-10-08 01:21:10|5696.13|5695.43|5696.38|5695.68|5696.38|5695.68|5696.13|5695.43|7
1728350480000|2024-10-08 01:21:20|5696.13|5695.43|5696.38|5695.68|5696.38|5695.68|5696.13|5695.43|22
1728350490000|2024-10-08 01:21:30|5696.25|5695.55|5696.13|5695.43|5696.25|5695.55|5695.88|5695.18|10
1728350500000|2024-10-08 01:21:40|5696.38|5695.68|5696.38|5695.68|5696.38|5695.68|5696.25|5695.55|10
1728350510000|2024-10-08 01:21:50|5696.63|5695.93|5696.63|5695.93|5696.63|5695.93|5696.63|5695.93|24
1728350520000|2024-10-08 01:22:00|5696.88|5696.18|5696.88|5696.18|5697.13|5696.43|5696.88|5696.18|27
1728350530000|2024-10-08 01:22:10|5696.63|5695.93|5696.88|5696.18|5696.88|5696.18|5696.63|5695.93|11
1728350540000|2024-10-08 01:22:20|5696.63|5695.93|5697|5696.3|5697|5696.3|5696.63|5695.93|18
1728350550000|2024-10-08 01:22:30|5697.13|5696.43|5697.13|5696.43|5697.38|5696.68|5697.13|5696.43|23
1728350560000|2024-10-08 01:22:40|5697.25|5696.55|5697.13|5696.43|5697.5|5696.8|5696.88|5696.18|26
1728350570000|2024-10-08 01:22:50|5697.63|5696.93|5697.63|5696.93|5697.63|5696.93|5697.38|5696.68|27
1728350580000|2024-10-08 01:23:00|5697.75|5697.05|5697.88|5697.18|5697.88|5697.18|5697.63|5696.93|46
1728350590000|2024-10-08 01:23:10|5697.63|5696.93|5697.63|5696.93|5697.63|5696.93|5697.63|5696.93|12
1728350600000|2024-10-08 01:23:20|5697.75|5697.05|5698.13|5697.43|5698.13|5697.43|5697.63|5696.93|33
1728350610000|2024-10-08 01:23:30|5697.88|5697.18|5697.88|5697.18|5697.88|5697.18|5697.88|5697.18|20
1728350620000|2024-10-08 01:23:40|5697.63|5696.93|5697.63|5696.93|5697.63|5696.93|5697.63|5696.93|40
1728350630000|2024-10-08 01:23:50|5697.38|5696.68|5697.63|5696.93|5697.63|5696.93|5697.38|5696.68|38
1728350640000|2024-10-08 01:24:00|5697.88|5697.18|5697.88|5697.18|5698.13|5697.43|5697.88|5697.18|42
1728350650000|2024-10-08 01:24:10|5698.13|5697.43|5698.13|5697.43|5698.13|5697.43|5698.13|5697.43|2
1728350660000|2024-10-08 01:24:20|5697.88|5697.18|5698.13|5697.43|5698.13|5697.43|5697.88|5697.18|35
1728350670000|2024-10-08 01:24:30|5698.38|5697.68|5698.13|5697.43|5698.38|5697.68|5698.13|5697.43|11
1728350680000|2024-10-08 01:24:40|5698|5697.3|5697.88|5697.18|5698|5697.3|5697.88|5697.18|9
1728350690000|2024-10-08 01:24:50|||||||||5
1728350700000|2024-10-08 01:25:00|5697.63|5696.93|5697.88|5697.18|5698.13|5697.43|5697.63|5696.93|29
1728350710000|2024-10-08 01:25:10|5697.75|5697.05|5697.38|5696.68|5697.75|5697.05|5697.38|5696.68|26
1728350720000|2024-10-08 01:25:20|5697.63|5696.93|5697.63|5696.93|5697.88|5697.18|5697.63|5696.93|3
1728350730000|2024-10-08 01:25:30|5697.38|5696.68|5697.13|5696.43|5697.38|5696.68|5696.88|5696.18|12
1728350740000|2024-10-08 01:25:40|5696.88|5696.18|5696.88|5696.18|5697.13|5696.43|5696.88|5696.18|15
1728350750000|2024-10-08 01:25:50|5697.13|5696.43|5697.13|5696.43|5697.13|5696.43|5697.13|5696.43|29
1728350760000|2024-10-08 01:26:00|5697.38|5696.68|5697.25|5696.55|5697.63|5696.93|5696.88|5696.18|14
1728350770000|2024-10-08 01:26:10|5697.13|5696.43|5697.13|5696.43|5697.13|5696.43|5697|5696.3|4
1728350780000|2024-10-08 01:26:20|5697.25|5696.55|5697.88|5697.18|5697.88|5697.18|5697.25|5696.55|24
1728350790000|2024-10-08 01:26:30|5698|5697.3|5698|5697.3|5698|5697.3|5697.88|5697.18|3
1728350800000|2024-10-08 01:26:40|5698.13|5697.43|5698.13|5697.43|5698.38|5697.68|5698.13|5697.43|28
1728350810000|2024-10-08 01:26:50|5697.88|5697.18|5697.88|5697.18|5697.88|5697.18|5697.88|5697.18|16
1728350820000|2024-10-08 01:27:00|5698|5697.3|5697.88|5697.18|5698.13|5697.43|5697.88|5697.18|39
1728350830000|2024-10-08 01:27:10|5697.63|5696.93|5697.63|5696.93|5697.63|5696.93|5697.63|5696.93|11
1728350840000|2024-10-08 01:27:20|5697.75|5697.05|5697.63|5696.93|5697.75|5697.05|5697.63|5696.93|0
1728350850000|2024-10-08 01:27:30|5697.5|5696.8|5697.63|5696.93|5697.63|5696.93|5697.5|5696.8|8
1728350860000|2024-10-08 01:27:40|5697.75|5697.05|5697.75|5697.05|5697.88|5697.18|5697.63|5696.93|6
1728350870000|2024-10-08 01:27:50|5697.63|5696.93|5697.63|5696.93|5697.63|5696.93|5697.63|5696.93|1
1728350890000|2024-10-08 01:28:10|5697.88|5697.18|5697.63|5696.93|5697.88|5697.18|5697.63|5696.93|22
1728350900000|2024-10-08 01:28:20|5697.88|5697.18|5697.63|5696.93|5697.88|5697.18|5697.63|5696.93|9
1728350910000|2024-10-08 01:28:30|5697.38|5696.68|5697.63|5696.93|5697.63|5696.93|5697.38|5696.68|5
1728350920000|2024-10-08 01:28:40|5697.88|5697.18|5698.13|5697.43|5698.13|5697.43|5697.88|5697.18|21
1728350930000|2024-10-08 01:28:50|5697.63|5696.93|5697.88|5697.18|5697.88|5697.18|5697.63|5696.93|21
1728350940000|2024-10-08 01:29:00|5697.75|5697.05|5699.13|5698.43|5699.13|5698.43|5697.63|5696.93|96
1728350950000|2024-10-08 01:29:10|5698.88|5698.18|5698.88|5698.18|5699.13|5698.43|5698.88|5698.18|48
1728350960000|2024-10-08 01:29:20|5698.63|5697.93|5698.63|5697.93|5698.63|5697.93|5698.63|5697.93|32
1728350970000|2024-10-08 01:29:30|5698.38|5697.68|5698|5697.3|5698.38|5697.68|5697.88|5697.18|39
1728350980000|2024-10-08 01:29:40|5697.88|5697.18|5698.13|5697.43|5698.13|5697.43|5697.88|5697.18|10
1728350990000|2024-10-08 01:29:50|5697.88|5697.18|5698.13|5697.43|5698.13|5697.43|5697.88|5697.18|16
1728351000000|2024-10-08 01:30:00|5698.38|5697.68|5697.63|5696.93|5698.63|5697.93|5697.63|5696.93|51
1728351010000|2024-10-08 01:30:10|5697.88|5697.18|5697.63|5696.93|5697.88|5697.18|5697.63|5696.93|24
1728351020000|2024-10-08 01:30:20|5697.38|5696.68|5697.63|5696.93|5697.63|5696.93|5697.13|5696.43|45
1728351030000|2024-10-08 01:30:30|5697.38|5696.68|5697.13|5696.43|5697.38|5696.68|5697.13|5696.43|44
1728351040000|2024-10-08 01:30:40|5696.88|5696.18|5696.63|5695.93|5696.88|5696.18|5696.63|5695.93|31
1728351050000|2024-10-08 01:30:50|5696.38|5695.68|5697.13|5696.43|5697.13|5696.43|5696.38|5695.68|45
1728351060000|2024-10-08 01:31:00|5696.88|5696.18|5696.38|5695.68|5696.88|5696.18|5696.38|5695.68|24
1728351070000|2024-10-08 01:31:10|5695.38|5694.68|5694.88|5694.18|5695.38|5694.68|5694.63|5693.93|128
1728351080000|2024-10-08 01:31:20|5695|5694.3|5695.88|5695.18|5695.88|5695.18|5694.88|5694.18|48
1728351090000|2024-10-08 01:31:30|5695.63|5694.93|5695.38|5694.68|5695.63|5694.93|5695.38|5694.68|37
1728351100000|2024-10-08 01:31:40|5695.63|5694.93|5695.38|5694.68|5695.63|5694.93|5694.88|5694.18|18
1728351110000|2024-10-08 01:31:50|5695.13|5694.43|5695.38|5694.68|5695.63|5694.93|5695.13|5694.43|20
1728351120000|2024-10-08 01:32:00|5695.13|5694.43|5694.38|5693.68|5695.13|5694.43|5694.13|5693.43|122
1728351130000|2024-10-08 01:32:10|5694.5|5693.8|5695.38|5694.68|5695.63|5694.93|5694.38|5693.68|124
1728351140000|2024-10-08 01:32:20|5695.13|5694.43|5695.13|5694.43|5695.25|5694.55|5695.13|5694.43|14
1728351150000|2024-10-08 01:32:30|5695|5694.3|5694.38|5693.68|5695.13|5694.43|5694.38|5693.68|38
1728351160000|2024-10-08 01:32:40|5694.63|5693.93|5694.88|5694.18|5694.88|5694.18|5694.38|5693.68|90
1728351170000|2024-10-08 01:32:50|5695|5694.3|5695.38|5694.68|5695.38|5694.68|5695|5694.3|19
1728351180000|2024-10-08 01:33:00|5695.63|5694.93|5695.13|5694.43|5696.13|5695.43|5695.13|5694.43|89
1728351190000|2024-10-08 01:33:10|5695|5694.3|5694.13|5693.43|5695.13|5694.43|5694.13|5693.43|62
1728351200000|2024-10-08 01:33:20|5694.25|5693.55|5693.88|5693.18|5694.38|5693.68|5693.88|5693.18|178
1728351210000|2024-10-08 01:33:30|5694.13|5693.43|5693.63|5692.93|5694.13|5693.43|5693.38|5692.68|224
1728351220000|2024-10-08 01:33:40|5693.38|5692.68|5693.38|5692.68|5693.38|5692.68|5693.13|5692.43|139
1728351230000|2024-10-08 01:33:50|5693.5|5692.8|5693.38|5692.68|5693.63|5692.93|5693.38|5692.68|35
1728351240000|2024-10-08 01:34:00|5693.13|5692.43|5693.13|5692.43|5693.13|5692.43|5693.13|5692.43|29
1728351250000|2024-10-08 01:34:10|||||||||49
1728351260000|2024-10-08 01:34:20|5693.38|5692.68|5693.38|5692.68|5693.63|5692.93|5693.38|5692.68|32
1728351270000|2024-10-08 01:34:30|5693.63|5692.93|5693.5|5692.8|5693.63|5692.93|5693.5|5692.8|51
1728351280000|2024-10-08 01:34:40|5693.63|5692.93|5693.88|5693.18|5694.13|5693.43|5693.63|5692.93|38
1728351290000|2024-10-08 01:34:50|5693.63|5692.93|5693.88|5693.18|5693.88|5693.18|5693.63|5692.93|15
1728351300000|2024-10-08 01:35:00|5693.63|5692.93|5693.38|5692.68|5693.63|5692.93|5693.25|5692.55|33
1728351310000|2024-10-08 01:35:10|||||||||24
1728351320000|2024-10-08 01:35:20|5693.5|5692.8|5694.13|5693.43|5694.13|5693.43|5693.38|5692.68|24
1728351330000|2024-10-08 01:35:30|5693.88|5693.18|5694.63|5693.93|5694.88|5694.18|5693.88|5693.18|93
1728351340000|2024-10-08 01:35:40|5694.75|5694.05|5695.38|5694.68|5695.38|5694.68|5694.75|5694.05|31
1728351350000|2024-10-08 01:35:50|5695.25|5694.55|5695.38|5694.68|5695.38|5694.68|5695|5694.3|28
1728351360000|2024-10-08 01:36:00|5695.88|5695.18|5695.38|5694.68|5695.88|5695.18|5695.38|5694.68|42
1728351370000|2024-10-08 01:36:10|5695.5|5694.8|5695.88|5695.18|5696|5695.3|5695.38|5694.68|18
1728351380000|2024-10-08 01:36:20|5696|5695.3|5696.38|5695.68|5696.38|5695.68|5695.88|5695.18|33
1728351390000|2024-10-08 01:36:30|5696.13|5695.43|5696.38|5695.68|5696.38|5695.68|5696.13|5695.43|9
1728351400000|2024-10-08 01:36:40|5696.25|5695.55|5696.13|5695.43|5696.38|5695.68|5695.88|5695.18|17
1728351410000|2024-10-08 01:36:50|5696|5695.3|5696.13|5695.43|5696.13|5695.43|5695.88|5695.18|4
1728351420000|2024-10-08 01:37:00|5695.88|5695.18|5696.63|5695.93|5696.63|5695.93|5695.88|5695.18|47
1728351430000|2024-10-08 01:37:10|5696.88|5696.18|5696.88|5696.18|5697|5696.3|5696.63|5695.93|77
1728351440000|2024-10-08 01:37:20|5697.13|5696.43|5697.13|5696.43|5697.38|5696.68|5697.13|5696.43|60
1728351450000|2024-10-08 01:37:30|5696.88|5696.18|5696.88|5696.18|5697.13|5696.43|5696.88|5696.18|64
1728351460000|2024-10-08 01:37:40|5696.13|5695.43|5695.88|5695.18|5696.13|5695.43|5695.63|5694.93|90
1728351470000|2024-10-08 01:37:50|5696.13|5695.43|5696.63|5695.93|5696.63|5695.93|5696.13|5695.43|12
1728351480000|2024-10-08 01:38:00|5696.75|5696.05|5696.63|5695.93|5696.88|5696.18|5696.63|5695.93|15
1728351490000|2024-10-08 01:38:10|5696.5|5695.8|5696.13|5695.43|5696.5|5695.8|5696.13|5695.43|10
1728351500000|2024-10-08 01:38:20|5695.88|5695.18|5696.13|5695.43|5696.13|5695.43|5695.88|5695.18|18
1728351510000|2024-10-08 01:38:30|5696.25|5695.55|5696.13|5695.43|5696.25|5695.55|5696.13|5695.43|4
1728351520000|2024-10-08 01:38:40|5696.25|5695.55|5696.38|5695.68|5696.38|5695.68|5695.88|5695.18|47
1728351530000|2024-10-08 01:38:50|5696.63|5695.93|5695.88|5695.18|5696.63|5695.93|5695.88|5695.18|35
1728351540000|2024-10-08 01:39:00|5696|5695.3|5695.88|5695.18|5696.13|5695.43|5695.88|5695.18|16
1728351550000|2024-10-08 01:39:10|5696|5695.3|5695.38|5694.68|5696.13|5695.43|5695.38|5694.68|13
1728351560000|2024-10-08 01:39:20|5695.63|5694.93|5695.38|5694.68|5695.63|5694.93|5695.38|5694.68|20
1728351570000|2024-10-08 01:39:30|5695.63|5694.93|5695.63|5694.93|5695.63|5694.93|5695.38|5694.68|30
1728351580000|2024-10-08 01:39:40|5695.88|5695.18|5695.63|5694.93|5695.88|5695.18|5695.5|5694.8|24
1728351590000|2024-10-08 01:39:50|5695.5|5694.8|5695.38|5694.68|5695.5|5694.8|5695.38|5694.68|4
1728351600000|2024-10-08 01:40:00|5694.88|5694.18|5694.88|5694.18|5695.13|5694.43|5694.63|5693.93|107
1728351610000|2024-10-08 01:40:10|5695|5694.3|5695.88|5695.18|5695.88|5695.18|5695|5694.3|19
1728351620000|2024-10-08 01:40:20|5696.13|5695.43|5696.13|5695.43|5696.13|5695.43|5695.75|5695.05|39
1728351630000|2024-10-08 01:40:30|5695.88|5695.18|5695.63|5694.93|5695.88|5695.18|5695.38|5694.68|26
1728351640000|2024-10-08 01:40:40|5695.88|5695.18|5695.88|5695.18|5695.88|5695.18|5695.88|5695.18|7
1728351650000|2024-10-08 01:40:50|5696.13|5695.43|5696.13|5695.43|5696.13|5695.43|5695.88|5695.18|17
1728351660000|2024-10-08 01:41:00|5696|5695.3|5695.63|5694.93|5696.13|5695.43|5695.63|5694.93|8
1728351670000|2024-10-08 01:41:10|5695.88|5695.18|5696.13|5695.43|5696.5|5695.8|5695.88|5695.18|32
1728351680000|2024-10-08 01:41:20|5696.38|5695.68|5696.13|5695.43|5696.38|5695.68|5696.13|5695.43|16
1728351690000|2024-10-08 01:41:30|5696.25|5695.55|5696.63|5695.93|5696.63|5695.93|5696.13|5695.43|9
1728351700000|2024-10-08 01:41:40|5696.38|5695.68|5695.88|5695.18|5696.38|5695.68|5695.88|5695.18|11
1728351710000|2024-10-08 01:41:50|5696|5695.3|5695.88|5695.18|5696.13|5695.43|5695.88|5695.18|9
1728351720000|2024-10-08 01:42:00|||||||||9
1728351730000|2024-10-08 01:42:10|5696.13|5695.43|5695.63|5694.93|5696.13|5695.43|5695.38|5694.68|32
1728351740000|2024-10-08 01:42:20|5695.88|5695.18|5695.63|5694.93|5695.88|5695.18|5695.63|5694.93|6
1728351750000|2024-10-08 01:42:30|5695.75|5695.05|5695.63|5694.93|5695.88|5695.18|5695.63|5694.93|7
1728351760000|2024-10-08 01:42:40|5695.75|5695.05|5695.38|5694.68|5695.75|5695.05|5695.38|5694.68|30
1728351770000|2024-10-08 01:42:50|5695.13|5694.43|5695.88|5695.18|5695.88|5695.18|5695.13|5694.43|30
1728351780000|2024-10-08 01:43:00|5695.75|5695.05|5695.13|5694.43|5695.75|5695.05|5695.13|5694.43|16
1728351790000|2024-10-08 01:43:10|5695.38|5694.68|5695.13|5694.43|5695.38|5694.68|5695|5694.3|6
1728351800000|2024-10-08 01:43:20|5695.38|5694.68|5695.13|5694.43|5695.38|5694.68|5694.88|5694.18|123
1728351810000|2024-10-08 01:43:30|5695|5694.3|5694.88|5694.18|5695|5694.3|5694.88|5694.18|43
1728351820000|2024-10-08 01:43:40|5694.13|5693.43|5694.63|5693.93|5694.63|5693.93|5694.13|5693.43|106
1728351830000|2024-10-08 01:43:50|5694.75|5694.05|5694.88|5694.18|5695|5694.3|5694.63|5693.93|18
1728351840000|2024-10-08 01:44:00|5695|5694.3|5694.88|5694.18|5695.13|5694.43|5694.88|5694.18|37
1728351850000|2024-10-08 01:44:10|5695|5694.3|5694.88|5694.18|5695.13|5694.43|5694.88|5694.18|11
1728351860000|2024-10-08 01:44:20|5695|5694.3|5694.63|5693.93|5695.13|5694.43|5694.63|5693.93|12
1728351870000|2024-10-08 01:44:30|5694.75|5694.05|5694.63|5693.93|5694.88|5694.18|5694.63|5693.93|8
1728351880000|2024-10-08 01:44:40|5694.75|5694.05|5695.63|5694.93|5695.63|5694.93|5694.75|5694.05|40
1728351890000|2024-10-08 01:44:50|5695.75|5695.05|5695.5|5694.8|5695.75|5695.05|5695.38|5694.68|18
1728351900000|2024-10-08 01:45:00|5695.63|5694.93|5695.38|5694.68|5695.63|5694.93|5695.38|5694.68|19
1728351910000|2024-10-08 01:45:10|5695.25|5694.55|5695.38|5694.68|5695.38|5694.68|5695.25|5694.55|5
1728351920000|2024-10-08 01:45:20|5695.13|5694.43|5694.88|5694.18|5695.25|5694.55|5694.88|5694.18|29
1728351930000|2024-10-08 01:45:30|5695.13|5694.43|5695.38|5694.68|5695.38|5694.68|5695.13|5694.43|31
1728351940000|2024-10-08 01:45:40|5695.13|5694.43|5695.13|5694.43|5695.25|5694.55|5695|5694.3|17
1728351950000|2024-10-08 01:45:50|5695.38|5694.68|5695.13|5694.43|5695.38|5694.68|5695.13|5694.43|9
1728351960000|2024-10-08 01:46:00|5694.88|5694.18|5695.13|5694.43|5695.13|5694.43|5694.88|5694.18|16
1728351970000|2024-10-08 01:46:10|5694.88|5694.18|5695.63|5694.93|5695.63|5694.93|5694.88|5694.18|25
1728351980000|2024-10-08 01:46:20|5695.88|5695.18|5695.75|5695.05|5695.88|5695.18|5695.63|5694.93|15
1728351990000|2024-10-08 01:46:30|5695.88|5695.18|5696.63|5695.93|5696.63|5695.93|5695.88|5695.18|46
1728352000000|2024-10-08 01:46:40|5696.75|5696.05|5696.88|5696.18|5697|5696.3|5696.63|5695.93|41
1728352010000|2024-10-08 01:46:50|5697|5696.3|5696.88|5696.18|5697.13|5696.43|5696.88|5696.18|22
1728352020000|2024-10-08 01:47:00|5696.63|5695.93|5696.38|5695.68|5696.88|5696.18|5696.38|5695.68|21
1728352030000|2024-10-08 01:47:10|5696.63|5695.93|5696.75|5696.05|5696.88|5696.18|5696.63|5695.93|21
1728352040000|2024-10-08 01:47:20|5696.88|5696.18|5697.38|5696.68|5697.38|5696.68|5696.88|5696.18|39
1728352050000|2024-10-08 01:47:30|5697.63|5696.93|5697.63|5696.93|5697.63|5696.93|5697.38|5696.68|33
1728352060000|2024-10-08 01:47:40|5697.88|5697.18|5698.13|5697.43|5698.13|5697.43|5697.88|5697.18|41
1728352070000|2024-10-08 01:47:50|5697.88|5697.18|5698.13|5697.43|5698.38|5697.68|5697.88|5697.18|34
1728352080000|2024-10-08 01:48:00|5698.38|5697.68|5698.88|5698.18|5699.13|5698.43|5698.38|5697.68|131
1728352090000|2024-10-08 01:48:10|5699.13|5698.43|5699.63|5698.93|5699.63|5698.93|5698.88|5698.18|52
1728352100000|2024-10-08 01:48:20|5699.38|5698.68|5699.13|5698.43|5699.38|5698.68|5699.13|5698.43|10
1728352110000|2024-10-08 01:48:30|5699.38|5698.68|5698.63|5697.93|5699.38|5698.68|5698.63|5697.93|38
1728352120000|2024-10-08 01:48:40|5698.38|5697.68|5698.88|5698.18|5698.88|5698.18|5698.38|5697.68|41
1728352130000|2024-10-08 01:48:50|5698.63|5697.93|5698.88|5698.18|5699.13|5698.43|5698.63|5697.93|28
1728352140000|2024-10-08 01:49:00|5698.63|5697.93|5699.38|5698.68|5699.38|5698.68|5698.63|5697.93|86
1728352150000|2024-10-08 01:49:10|5699.63|5698.93|5699.88|5699.18|5700.13|5699.43|5699.63|5698.93|60
1728352160000|2024-10-08 01:49:20|5699.63|5698.93|5699.38|5698.68|5699.88|5699.18|5699.38|5698.68|54
1728352170000|2024-10-08 01:49:30|5699.63|5698.93|5699.88|5699.18|5699.88|5699.18|5699.38|5698.68|58
1728352180000|2024-10-08 01:49:40|5700.13|5699.43|5700.38|5699.68|5700.63|5699.93|5700.13|5699.43|165
1728352190000|2024-10-08 01:49:50|5700.63|5699.93|5700.38|5699.68|5700.63|5699.93|5700.13|5699.43|42
1728352200000|2024-10-08 01:50:00|5700.63|5699.93|5700.63|5699.93|5701.25|5700.55|5700.63|5699.93|117
1728352210000|2024-10-08 01:50:10|5700.38|5699.68|5699.63|5698.93|5700.38|5699.68|5699.63|5698.93|70
1728352220000|2024-10-08 01:50:20|5699.88|5699.18|5699.88|5699.18|5700.13|5699.43|5699.63|5698.93|35
1728352230000|2024-10-08 01:50:30|||||||||5
1728352240000|2024-10-08 01:50:40|5699.63|5698.93|5699.63|5698.93|5699.88|5699.18|5699.63|5698.93|40
1728352250000|2024-10-08 01:50:50|5699.75|5699.05|5699.38|5698.68|5700.13|5699.43|5699.38|5698.68|34
1728352260000|2024-10-08 01:51:00|5699.63|5698.93|5698.88|5698.18|5699.63|5698.93|5698.88|5698.18|56
1728352270000|2024-10-08 01:51:10|5699.13|5698.43|5699.38|5698.68|5699.38|5698.68|5699.13|5698.43|14
1728352280000|2024-10-08 01:51:20|5699.25|5698.55|5699.63|5698.93|5699.63|5698.93|5699.13|5698.43|4
1728352290000|2024-10-08 01:51:30|5699.38|5698.68|5699.63|5698.93|5699.63|5698.93|5699.38|5698.68|5
1728352300000|2024-10-08 01:51:40|5699.88|5699.18|5699.38|5698.68|5699.88|5699.18|5699.38|5698.68|13
1728352310000|2024-10-08 01:51:50|5699.63|5698.93|5699.63|5698.93|5699.63|5698.93|5699.63|5698.93|3
1728352320000|2024-10-08 01:52:00|5699.38|5698.68|5699.38|5698.68|5699.63|5698.93|5699.13|5698.43|29
1728352330000|2024-10-08 01:52:10|5699.13|5698.43|5698.63|5697.93|5699.13|5698.43|5698.63|5697.93|28
1728352340000|2024-10-08 01:52:20|5698.38|5697.68|5698.63|5697.93|5698.63|5697.93|5698.38|5697.68|42
1728352350000|2024-10-08 01:52:30|5698.38|5697.68|5698.88|5698.18|5699|5698.3|5698.38|5697.68|55
1728352360000|2024-10-08 01:52:40|5698.63|5697.93|5698.38|5697.68|5698.63|5697.93|5698.38|5697.68|24
1728352370000|2024-10-08 01:52:50|||||||||4
1728352380000|2024-10-08 01:53:00|5698.5|5697.8|5698.63|5697.93|5698.63|5697.93|5698.38|5697.68|6
1728352390000|2024-10-08 01:53:10|5698.38|5697.68|5698.88|5698.18|5698.88|5698.18|5698.38|5697.68|19
1728352400000|2024-10-08 01:53:20|5698.75|5698.05|5699.63|5698.93|5699.63|5698.93|5698.75|5698.05|18
1728352410000|2024-10-08 01:53:30|5699.38|5698.68|5699.5|5698.8|5699.63|5698.93|5699.38|5698.68|9
1728352420000|2024-10-08 01:53:40|5699.38|5698.68|5699.88|5699.18|5699.88|5699.18|5699.38|5698.68|16
1728352430000|2024-10-08 01:53:50|5699.63|5698.93|5699.88|5699.18|5699.88|5699.18|5699.63|5698.93|9
1728352440000|2024-10-08 01:54:00|5699.63|5698.93|5699.88|5699.18|5699.88|5699.18|5699.63|5698.93|17
1728352450000|2024-10-08 01:54:10|5699.75|5699.05|5699.75|5699.05|5699.88|5699.18|5699.63|5698.93|28
1728352460000|2024-10-08 01:54:20|5699.88|5699.18|5699.63|5698.93|5700.13|5699.43|5699.63|5698.93|5
1728352470000|2024-10-08 01:54:30|5699.5|5698.8|5699.38|5698.68|5699.5|5698.8|5699|5698.3|24
1728352480000|2024-10-08 01:54:40|5699.13|5698.43|5698.88|5698.18|5699.13|5698.43|5698.88|5698.18|27
1728352490000|2024-10-08 01:54:50|5699.13|5698.43|5698.88|5698.18|5699.13|5698.43|5698.88|5698.18|4
1728352500000|2024-10-08 01:55:00|5699|5698.3|5698.88|5698.18|5699.13|5698.43|5698.88|5698.18|2
1728352510000|2024-10-08 01:55:10|5699|5698.3|5699.13|5698.43|5699.13|5698.43|5698.63|5697.93|19
1728352520000|2024-10-08 01:55:20|5698.88|5698.18|5698.88|5698.18|5699.13|5698.43|5698.88|5698.18|1
1728352530000|2024-10-08 01:55:30|5698.63|5697.93|5698.13|5697.43|5698.63|5697.93|5698.13|5697.43|39
1728352540000|2024-10-08 01:55:40|5697.88|5697.18|5697.88|5697.18|5697.88|5697.18|5697.63|5696.93|35
1728352550000|2024-10-08 01:55:50|||||||||11
1728352560000|2024-10-08 01:56:00|5697.38|5696.68|5697.63|5696.93|5697.63|5696.93|5697.38|5696.68|32
1728352570000|2024-10-08 01:56:10|5697.88|5697.18|5697.13|5696.43|5697.88|5697.18|5697.13|5696.43|25
1728352580000|2024-10-08 01:56:20|5697.25|5696.55|5697.13|5696.43|5697.63|5696.93|5697.13|5696.43|22
1728352590000|2024-10-08 01:56:30|5697.25|5696.55|5697.5|5696.8|5697.5|5696.8|5697.13|5696.43|27
1728352600000|2024-10-08 01:56:40|5697.63|5696.93|5696.88|5696.18|5697.63|5696.93|5696.88|5696.18|45
1728352610000|2024-10-08 01:56:50|5697|5696.3|5696.88|5696.18|5697.13|5696.43|5696.75|5696.05|12
1728352620000|2024-10-08 01:57:00|5697|5696.3|5697.38|5696.68|5697.38|5696.68|5697|5696.3|34
1728352630000|2024-10-08 01:57:10|5697.5|5696.8|5697.38|5696.68|5697.5|5696.8|5697.38|5696.68|12
1728352640000|2024-10-08 01:57:20|5697.13|5696.43|5697.63|5696.93|5697.63|5696.93|5697.13|5696.43|27
1728352650000|2024-10-08 01:57:30|5697.88|5697.18|5699|5698.3|5699|5698.3|5697.88|5697.18|36
1728352660000|2024-10-08 01:57:40|5699.13|5698.43|5699.38|5698.68|5699.38|5698.68|5698.88|5698.18|30
1728352670000|2024-10-08 01:57:50|5699.13|5698.43|5699.38|5698.68|5699.38|5698.68|5699.13|5698.43|21
1728352680000|2024-10-08 01:58:00|5699.13|5698.43|5698.88|5698.18|5699.13|5698.43|5698.88|5698.18|37
1728352690000|2024-10-08 01:58:10|5699.13|5698.43|5698.88|5698.18|5699.13|5698.43|5698.38|5697.68|75
1728352700000|2024-10-08 01:58:20|5698.75|5698.05|5698.5|5697.8|5698.75|5698.05|5698.38|5697.68|30
1728352710000|2024-10-08 01:58:30|5698.63|5697.93|5698.38|5697.68|5698.63|5697.93|5698.38|5697.68|0
1728352720000|2024-10-08 01:58:40|||||||||8
1728352730000|2024-10-08 01:58:50|5698.63|5697.93|5698.13|5697.43|5698.63|5697.93|5698.13|5697.43|31
1728352740000|2024-10-08 01:59:00|5697.88|5697.18|5698.13|5697.43|5698.13|5697.43|5697.88|5697.18|15
1728352750000|2024-10-08 01:59:10|5698|5697.3|5698.13|5697.43|5698.13|5697.43|5698|5697.3|9
1728352760000|2024-10-08 01:59:20|5698.38|5697.68|5698.38|5697.68|5698.5|5697.8|5698.38|5697.68|15
1728352770000|2024-10-08 01:59:30|5697.63|5696.93|5697.63|5696.93|5697.63|5696.93|5697.38|5696.68|25
1728352780000|2024-10-08 01:59:40|5697.88|5697.18|5697.88|5697.18|5697.88|5697.18|5697.88|5697.18|11
1728352790000|2024-10-08 01:59:50|5698|5697.3|5698.13|5697.43|5698.13|5697.43|5697.88|5697.18|15
1728352800000|2024-10-08 02:00:00|5697.88|5697.18|5698.38|5697.68|5698.75|5698.05|5697.88|5697.18|49
1728352810000|2024-10-08 02:00:10|5698.5|5697.8|5698.13|5697.43|5698.63|5697.93|5698.13|5697.43|21
1728352820000|2024-10-08 02:00:20|5698.25|5697.55|5698.38|5697.68|5698.5|5697.8|5698.25|5697.55|5
1728352830000|2024-10-08 02:00:30|5698.63|5697.93|5698.38|5697.68|5698.63|5697.93|5698.38|5697.68|28
1728352840000|2024-10-08 02:00:40|5698.13|5697.43|5698.63|5697.93|5698.63|5697.93|5698.13|5697.43|7
1728352850000|2024-10-08 02:00:50|5698.38|5697.68|5698.63|5697.93|5698.63|5697.93|5698.38|5697.68|7
1728352860000|2024-10-08 02:01:00|5698.88|5698.18|5699.13|5698.43|5699.13|5698.43|5698.88|5698.18|34
1728352870000|2024-10-08 02:01:10|5698.88|5698.18|5698.63|5697.93|5698.88|5698.18|5698.63|5697.93|4
1728352880000|2024-10-08 02:01:20|||||||||10
1728352890000|2024-10-08 02:01:30|5698.38|5697.68|5697.88|5697.18|5698.38|5697.68|5697.88|5697.18|17
1728352900000|2024-10-08 02:01:40|5698.13|5697.43|5697.88|5697.18|5698.13|5697.43|5697.88|5697.18|17
1728352910000|2024-10-08 02:01:50|5698|5697.3|5697.63|5696.93|5698|5697.3|5697.63|5696.93|12
1728352920000|2024-10-08 02:02:00|5697.5|5696.8|5697.25|5696.55|5697.5|5696.8|5697.13|5696.43|20
1728352930000|2024-10-08 02:02:10|5697.13|5696.43|5696.88|5696.18|5697.38|5696.68|5696.63|5695.93|51
1728352940000|2024-10-08 02:02:20|5697.13|5696.43|5697.13|5696.43|5697.38|5696.68|5697.13|5696.43|10
1728352950000|2024-10-08 02:02:30|5697.25|5696.55|5697.13|5696.43|5697.63|5696.93|5697.13|5696.43|12
1728352960000|2024-10-08 02:02:40|5697.38|5696.68|5697.13|5696.43|5697.38|5696.68|5697.13|5696.43|17
1728352970000|2024-10-08 02:02:50|5697.38|5696.68|5697.38|5696.68|5697.38|5696.68|5697.38|5696.68|11
1728352980000|2024-10-08 02:03:00|5697.13|5696.43|5696.63|5695.93|5697.38|5696.68|5696.63|5695.93|21
1728352990000|2024-10-08 02:03:10|5696.88|5696.18|5697.38|5696.68|5697.63|5696.93|5696.88|5696.18|21
1728353000000|2024-10-08 02:03:20|5697.5|5696.8|5697.38|5696.68|5697.75|5697.05|5697.38|5696.68|17
1728353010000|2024-10-08 02:03:30|5697.5|5696.8|5697.38|5696.68|5697.5|5696.8|5697.13|5696.43|9
1728353020000|2024-10-08 02:03:40|5697.13|5696.43|5697.38|5696.68|5697.5|5696.8|5697.13|5696.43|19
1728353030000|2024-10-08 02:03:50|5697.63|5696.93|5697.63|5696.93|5697.63|5696.93|5697.38|5696.68|19
1728353040000|2024-10-08 02:04:00|5697.88|5697.18|5697.38|5696.68|5697.88|5697.18|5697.38|5696.68|63
1728353050000|2024-10-08 02:04:10|5697.5|5696.8|5697.13|5696.43|5697.63|5696.93|5697.13|5696.43|34
1728353060000|2024-10-08 02:04:20|5697.38|5696.68|5696.63|5695.93|5697.38|5696.68|5696.63|5695.93|32
1728353070000|2024-10-08 02:04:30|5696.88|5696.18|5697.13|5696.43|5697.13|5696.43|5696.75|5696.05|23
1728353080000|2024-10-08 02:04:40|5697|5696.3|5696.88|5696.18|5697.13|5696.43|5696.88|5696.18|1
1728353090000|2024-10-08 02:04:50|5696.63|5695.93|5696.88|5696.18|5696.88|5696.18|5696.63|5695.93|9
1728353100000|2024-10-08 02:05:00|5696.63|5695.93|5697.38|5696.68|5697.38|5696.68|5696.63|5695.93|23
1728353110000|2024-10-08 02:05:10|5697.13|5696.43|5697.13|5696.43|5697.13|5696.43|5696.88|5696.18|16
1728353120000|2024-10-08 02:05:20|5697.38|5696.68|5697.25|5696.55|5697.5|5696.8|5697.13|5696.43|18
1728353130000|2024-10-08 02:05:30|5697.13|5696.43|5697.13|5696.43|5697.38|5696.68|5697.13|5696.43|12
1728353140000|2024-10-08 02:05:40|5696.88|5696.18|5696.88|5696.18|5697.13|5696.43|5696.88|5696.18|22
1728353150000|2024-10-08 02:05:50|5697.13|5696.43|5697.13|5696.43|5697.38|5696.68|5697.13|5696.43|16
1728353160000|2024-10-08 02:06:00|5697.38|5696.68|5697.63|5696.93|5697.88|5697.18|5697.38|5696.68|55
1728353170000|2024-10-08 02:06:10|5697.75|5697.05|5697.5|5696.8|5697.88|5697.18|5697.38|5696.68|38
1728353180000|2024-10-08 02:06:20|5697.63|5696.93|5697.88|5697.18|5697.88|5697.18|5697.38|5696.68|29
1728353190000|2024-10-08 02:06:30|5697.75|5697.05|5697.13|5696.43|5697.75|5697.05|5697.13|5696.43|32
1728353200000|2024-10-08 02:06:40|5696.88|5696.18|5696.88|5696.18|5696.88|5696.18|5696.88|5696.18|14
1728353210000|2024-10-08 02:06:50|5697|5696.3|5696.88|5696.18|5697.13|5696.43|5696.88|5696.18|8
1728353220000|2024-10-08 02:07:00|5697.13|5696.43|5696.88|5696.18|5697.13|5696.43|5696.63|5695.93|51
1728353230000|2024-10-08 02:07:10|5697.13|5696.43|5696.75|5696.05|5697.13|5696.43|5696.63|5695.93|34
1728353240000|2024-10-08 02:07:20|5696.88|5696.18|5695.88|5695.18|5697.13|5696.43|5695.88|5695.18|129
1728353250000|2024-10-08 02:07:30|5696.13|5695.43|5695.88|5695.18|5696.38|5695.68|5695.88|5695.18|66
1728353260000|2024-10-08 02:07:40|5696|5695.3|5696.63|5695.93|5696.63|5695.93|5696|5695.3|18
1728353270000|2024-10-08 02:07:50|5696.88|5696.18|5696.63|5695.93|5697|5696.3|5696.63|5695.93|35
1728353280000|2024-10-08 02:08:00|5696.38|5695.68|5696.13|5695.43|5696.38|5695.68|5696.13|5695.43|15
1728353290000|2024-10-08 02:08:10|5696|5695.3|5695.88|5695.18|5696.13|5695.43|5695.88|5695.18|16
1728353300000|2024-10-08 02:08:20|5696.13|5695.43|5695.88|5695.18|5696.38|5695.68|5695.88|5695.18|28
1728353310000|2024-10-08 02:08:30|5695.5|5694.8|5695.63|5694.93|5695.63|5694.93|5695.5|5694.8|43
1728353320000|2024-10-08 02:08:40|5695.38|5694.68|5695.13|5694.43|5695.38|5694.68|5695.13|5694.43|34
1728353330000|2024-10-08 02:08:50|5694.88|5694.18|5695.63|5694.93|5695.63|5694.93|5694.75|5694.05|76
1728353340000|2024-10-08 02:09:00|5695.88|5695.18|5696.13|5695.43|5696.13|5695.43|5695.63|5694.93|38
1728353350000|2024-10-08 02:09:10|5696.38|5695.68|5696.63|5695.93|5696.63|5695.93|5696.25|5695.55|97
1728353360000|2024-10-08 02:09:20|5696.38|5695.68|5696.38|5695.68|5696.38|5695.68|5696.13|5695.43|15
1728353370000|2024-10-08 02:09:30|5696.5|5695.8|5696.63|5695.93|5696.63|5695.93|5696.38|5695.68|29
1728353380000|2024-10-08 02:09:40|5696.75|5696.05|5696.88|5696.18|5696.88|5696.18|5696.63|5695.93|11
1728353390000|2024-10-08 02:09:50|5697.13|5696.43|5697.38|5696.68|5697.38|5696.68|5697.13|5696.43|43
1728353400000|2024-10-08 02:10:00|5697.13|5696.43|5696.88|5696.18|5697.13|5696.43|5696.63|5695.93|40
1728353410000|2024-10-08 02:10:10|5697.13|5696.43|5696.88|5696.18|5697.13|5696.43|5696.88|5696.18|19
1728353420000|2024-10-08 02:10:20|5697.13|5696.43|5697.13|5696.43|5697.13|5696.43|5696.88|5696.18|128
1728353430000|2024-10-08 02:10:30|5697|5696.3|5697.13|5696.43|5697.13|5696.43|5696.88|5696.18|20
1728353440000|2024-10-08 02:10:40|||||||||1
1728353460000|2024-10-08 02:11:00|5697.38|5696.68|5698.13|5697.43|5698.13|5697.43|5697.38|5696.68|126
1728353470000|2024-10-08 02:11:10|5697.88|5697.18|5696.88|5696.18|5697.88|5697.18|5696.88|5696.18|54
1728353480000|2024-10-08 02:11:20|||||||||134
1728353490000|2024-10-08 02:11:30|5695.88|5695.18|5695.88|5695.18|5695.88|5695.18|5695.75|5695.05|80
1728353500000|2024-10-08 02:11:40|5696.13|5695.43|5696.38|5695.68|5696.38|5695.68|5695.88|5695.18|23
1728353510000|2024-10-08 02:11:50|5696.13|5695.43|5696.13|5695.43|5696.13|5695.43|5696|5695.3|8
1728353520000|2024-10-08 02:12:00|5696|5695.3|5695.38|5694.68|5696|5695.3|5695.38|5694.68|44
1728353530000|2024-10-08 02:12:10|5695.63|5694.93|5695.63|5694.93|5695.63|5694.93|5695.38|5694.68|13
1728353540000|2024-10-08 02:12:20|5695.88|5695.18|5696.63|5695.93|5696.88|5696.18|5695.88|5695.18|86
1728353550000|2024-10-08 02:12:30|5696.38|5695.68|5696.13|5695.43|5696.63|5695.93|5696.13|5695.43|26
1728353560000|2024-10-08 02:12:40|5696.25|5695.55|5695.88|5695.18|5696.25|5695.55|5695.88|5695.18|6
1728353570000|2024-10-08 02:12:50|5696.13|5695.43|5696.63|5695.93|5696.63|5695.93|5696.13|5695.43|17
1728353580000|2024-10-08 02:13:00|5696.88|5696.18|5696.88|5696.18|5696.88|5696.18|5696.88|5696.18|8
1728353590000|2024-10-08 02:13:10|5696.63|5695.93|5696.63|5695.93|5696.63|5695.93|5696.63|5695.93|7
1728353600000|2024-10-08 02:13:20|5696.88|5696.18|5696.75|5696.05|5696.88|5696.18|5696.75|5696.05|20
1728353610000|2024-10-08 02:13:30|5696.63|5695.93|5696.88|5696.18|5697.13|5696.43|5696.63|5695.93|16
1728353620000|2024-10-08 02:13:40|5696.63|5695.93|5696.38|5695.68|5696.88|5696.18|5696.13|5695.43|12
1728353630000|2024-10-08 02:13:50|5696.5|5695.8|5696.63|5695.93|5696.88|5696.18|5696.5|5695.8|37
1728353640000|2024-10-08 02:14:00|5696.38|5695.68|5696.25|5695.55|5696.38|5695.68|5696.13|5695.43|16
1728353650000|2024-10-08 02:14:10|5696.38|5695.68|5696.38|5695.68|5696.38|5695.68|5696|5695.3|9
1728353660000|2024-10-08 02:14:20|5696.13|5695.43|5695.88|5695.18|5696.38|5695.68|5695.88|5695.18|16
1728353670000|2024-10-08 02:14:30|5695.63|5694.93|5694.88|5694.18|5695.63|5694.93|5694.88|5694.18|43
1728353680000|2024-10-08 02:14:40|5694.75|5694.05|5695.38|5694.68|5695.38|5694.68|5694.63|5693.93|40
1728353690000|2024-10-08 02:14:50|5695.13|5694.43|5694.63|5693.93|5695.13|5694.43|5694.63|5693.93|39
1728353700000|2024-10-08 02:15:00|5694.88|5694.18|5694.63|5693.93|5694.88|5694.18|5694.38|5693.68|81
1728353710000|2024-10-08 02:15:10|5694.88|5694.18|5693.88|5693.18|5694.88|5694.18|5693.88|5693.18|69
1728353720000|2024-10-08 02:15:20|5694.13|5693.43|5694.13|5693.43|5694.38|5693.68|5694.13|5693.43|55
1728353730000|2024-10-08 02:15:30|5694.38|5693.68|5694.13|5693.43|5694.63|5693.93|5693.88|5693.18|49
1728353740000|2024-10-08 02:15:40|5693.88|5693.18|5694.38|5693.68|5694.63|5693.93|5693.88|5693.18|51
1728353750000|2024-10-08 02:15:50|5694.88|5694.18|5695.13|5694.43|5695.13|5694.43|5694.88|5694.18|8
1728353760000|2024-10-08 02:16:00|5694.88|5694.18|5694.88|5694.18|5694.88|5694.18|5694.63|5693.93|21
1728353770000|2024-10-08 02:16:10|5695|5694.3|5694.88|5694.18|5695.13|5694.43|5694.63|5693.93|23
1728353780000|2024-10-08 02:16:20|5695.13|5694.43|5695.63|5694.93|5695.88|5695.18|5695.13|5694.43|29
1728353790000|2024-10-08 02:16:30|5695.75|5695.05|5695.88|5695.18|5696|5695.3|5695.75|5695.05|23
1728353800000|2024-10-08 02:16:40|5696.13|5695.43|5696.13|5695.43|5696.38|5695.68|5696.13|5695.43|32
1728353810000|2024-10-08 02:16:50|5696.38|5695.68|5696.63|5695.93|5696.88|5696.18|5696.13|5695.43|30
1728353820000|2024-10-08 02:17:00|5696.38|5695.68|5695.63|5694.93|5696.38|5695.68|5695.38|5694.68|59
1728353830000|2024-10-08 02:17:10|5695.88|5695.18|5696.13|5695.43|5696.13|5695.43|5695.88|5695.18|11
1728353840000|2024-10-08 02:17:20|5696.38|5695.68|5696.88|5696.18|5697.13|5696.43|5696.38|5695.68|59
1728353850000|2024-10-08 02:17:30|5696.63|5695.93|5696.5|5695.8|5696.63|5695.93|5696.25|5695.55|17
1728353860000|2024-10-08 02:17:40|5696.38|5695.68|5696.13|5695.43|5696.63|5695.93|5696.13|5695.43|13
1728353870000|2024-10-08 02:17:50|5696.38|5695.68|5696.63|5695.93|5696.63|5695.93|5696.13|5695.43|26
1728353880000|2024-10-08 02:18:00|5696.38|5695.68|5695.88|5695.18|5696.38|5695.68|5695.88|5695.18|12
1728353890000|2024-10-08 02:18:10|5696|5695.3|5695.88|5695.18|5696.25|5695.55|5695.88|5695.18|12
1728353900000|2024-10-08 02:18:20|5696.13|5695.43|5696|5695.3|5696.38|5695.68|5696|5695.3|18
1728353910000|2024-10-08 02:18:30|5696.13|5695.43|5695.75|5695.05|5696.13|5695.43|5695.63|5694.93|16
1728353920000|2024-10-08 02:18:40|5695.63|5694.93|5695.38|5694.68|5695.88|5695.18|5695.38|5694.68|5
1728353930000|2024-10-08 02:18:50|5695.5|5694.8|5695.75|5695.05|5696.13|5695.43|5695.38|5694.68|62
1728353940000|2024-10-08 02:19:00|5695.63|5694.93|5695.38|5694.68|5695.63|5694.93|5695.13|5694.43|28
1728353950000|2024-10-08 02:19:10|5695.63|5694.93|5696.38|5695.68|5696.38|5695.68|5695.63|5694.93|34
1728353960000|2024-10-08 02:19:20|5696.25|5695.55|5696.13|5695.43|5696.63|5695.93|5695.88|5695.18|27
1728353970000|2024-10-08 02:19:30|5696.38|5695.68|5696.38|5695.68|5696.38|5695.68|5696.13|5695.43|10
1728353980000|2024-10-08 02:19:40|5696.63|5695.93|5696.88|5696.18|5696.88|5696.18|5696.63|5695.93|26
1728353990000|2024-10-08 02:19:50|5697.13|5696.43|5697.38|5696.68|5697.38|5696.68|5697.13|5696.43|28
1728354000000|2024-10-08 02:20:00|5697.13|5696.43|5697.38|5696.68|5697.38|5696.68|5697.13|5696.43|35
1728354010000|2024-10-08 02:20:10|5697.88|5697.18|5697.63|5696.93|5697.88|5697.18|5697.38|5696.68|45
1728354020000|2024-10-08 02:20:20|5697.88|5697.18|5697.63|5696.93|5697.88|5697.18|5697.63|5696.93|20
1728354030000|2024-10-08 02:20:30|5697.88|5697.18|5697.38|5696.68|5697.88|5697.18|5697.13|5696.43|82
1728354040000|2024-10-08 02:20:40|5697.25|5696.55|5697.38|5696.68|5697.75|5697.05|5697.25|5696.55|15
1728354050000|2024-10-08 02:20:50|5697.63|5696.93|5697.63|5696.93|5697.63|5696.93|5697.38|5696.68|39
1728354060000|2024-10-08 02:21:00|5697.38|5696.68|5697.38|5696.68|5697.63|5696.93|5697.13|5696.43|32
1728354070000|2024-10-08 02:21:10|5697.13|5696.43|5697.38|5696.68|5697.63|5696.93|5697.13|5696.43|32
1728354080000|2024-10-08 02:21:20|5697.13|5696.43|5697.38|5696.68|5697.63|5696.93|5697.13|5696.43|19
1728354090000|2024-10-08 02:21:30|5697.5|5696.8|5696.88|5696.18|5697.5|5696.8|5696.88|5696.18|20
1728354100000|2024-10-08 02:21:40|5696.75|5696.05|5696.38|5695.68|5696.75|5696.05|5696.25|5695.55|10
1728354110000|2024-10-08 02:21:50|5696.5|5695.8|5696.63|5695.93|5696.88|5696.18|5696.38|5695.68|17
1728354120000|2024-10-08 02:22:00|5696.88|5696.18|5696.88|5696.18|5696.88|5696.18|5696.63|5695.93|18
1728354130000|2024-10-08 02:22:10|5697.13|5696.43|5697.13|5696.43|5697.38|5696.68|5696.88|5696.18|38
1728354140000|2024-10-08 02:22:20|5697.38|5696.68|5697.38|5696.68|5697.38|5696.68|5697.13|5696.43|34
1728354150000|2024-10-08 02:22:30|5697.63|5696.93|5697.88|5697.18|5697.88|5697.18|5697.38|5696.68|45
1728354160000|2024-10-08 02:22:40|5697.75|5697.05|5698.38|5697.68|5698.38|5697.68|5697.75|5697.05|63
1728354170000|2024-10-08 02:22:50|5698.63|5697.93|5698.63|5697.93|5698.63|5697.93|5698.63|5697.93|14
1728354180000|2024-10-08 02:23:00|5698.38|5697.68|5698.38|5697.68|5698.63|5697.93|5698.38|5697.68|52
1728354190000|2024-10-08 02:23:10|5698.5|5697.8|5697.63|5696.93|5698.5|5697.8|5697.63|5696.93|29
1728354200000|2024-10-08 02:23:20|5697.5|5696.8|5697.75|5697.05|5697.75|5697.05|5697.38|5696.68|44
1728354210000|2024-10-08 02:23:30|5697.63|5696.93|5697.38|5696.68|5697.63|5696.93|5697.13|5696.43|18
1728354220000|2024-10-08 02:23:40|5697.63|5696.93|5697.38|5696.68|5697.63|5696.93|5697.38|5696.68|10
1728354230000|2024-10-08 02:23:50|5697.5|5696.8|5697.38|5696.68|5697.63|5696.93|5697.38|5696.68|7
1728354240000|2024-10-08 02:24:00|5697.88|5697.18|5697.63|5696.93|5697.88|5697.18|5697.38|5696.68|30
1728354250000|2024-10-08 02:24:10|5697.75|5697.05|5697.63|5696.93|5697.88|5697.18|5697.5|5696.8|13
1728354260000|2024-10-08 02:24:20|5697.88|5697.18|5697.63|5696.93|5697.88|5697.18|5697.63|5696.93|22
1728354270000|2024-10-08 02:24:30|5697.38|5696.68|5697.13|5696.43|5697.38|5696.68|5697|5696.3|25
1728354280000|2024-10-08 02:24:40|5697.63|5696.93|5697.13|5696.43|5697.63|5696.93|5697.13|5696.43|33
1728354290000|2024-10-08 02:24:50|5697.38|5696.68|5697.13|5696.43|5697.38|5696.68|5696.88|5696.18|28
1728354300000|2024-10-08 02:25:00|5697.63|5696.93|5697.63|5696.93|5697.63|5696.93|5697.38|5696.68|19
1728354310000|2024-10-08 02:25:10|5697.38|5696.68|5697.63|5696.93|5697.88|5697.18|5697.38|5696.68|38
1728354320000|2024-10-08 02:25:20|5697.38|5696.68|5697.38|5696.68|5697.63|5696.93|5697.38|5696.68|47
1728354330000|2024-10-08 02:25:30|5697.25|5696.55|5697.13|5696.43|5697.38|5696.68|5696.88|5696.18|10
1728354340000|2024-10-08 02:25:40|5697.38|5696.68|5697.88|5697.18|5697.88|5697.18|5697.38|5696.68|15
1728354350000|2024-10-08 02:25:50|5698|5697.3|5697.63|5696.93|5698|5697.3|5697.25|5696.55|40
1728354360000|2024-10-08 02:26:00|5697.88|5697.18|5697.88|5697.18|5697.88|5697.18|5697.63|5696.93|27
1728354370000|2024-10-08 02:26:10|5698.13|5697.43|5698|5697.3|5698.13|5697.43|5697.63|5696.93|11
1728354380000|2024-10-08 02:26:20|5698.13|5697.43|5697.63|5696.93|5698.13|5697.43|5697.63|5696.93|12
1728354390000|2024-10-08 02:26:30|5697.38|5696.68|5696.38|5695.68|5697.38|5696.68|5696.38|5695.68|35
1728354400000|2024-10-08 02:26:40|5696.63|5695.93|5696.63|5695.93|5696.88|5696.18|5696.63|5695.93|20
1728354410000|2024-10-08 02:26:50|5696.75|5696.05|5696.38|5695.68|5696.75|5696.05|5696.38|5695.68|18
1728354420000|2024-10-08 02:27:00|5696.88|5696.18|5697.38|5696.68|5697.38|5696.68|5696.88|5696.18|45
1728354430000|2024-10-08 02:27:10|5697.25|5696.55|5697.88|5697.18|5697.88|5697.18|5697.25|5696.55|19
1728354440000|2024-10-08 02:27:20|5698.13|5697.43|5697.88|5697.18|5698.13|5697.43|5697.88|5697.18|23
1728354450000|2024-10-08 02:27:30|5697.75|5697.05|5697.63|5696.93|5697.75|5697.05|5697.38|5696.68|21
1728354460000|2024-10-08 02:27:40|5697.38|5696.68|5697.63|5696.93|5697.63|5696.93|5697.38|5696.68|12
1728354470000|2024-10-08 02:27:50|5697.38|5696.68|5696.75|5696.05|5697.38|5696.68|5696.75|5696.05|27
1728354480000|2024-10-08 02:28:00|5696.63|5695.93|5696.13|5695.43|5696.63|5695.93|5696.13|5695.43|41
1728354490000|2024-10-08 02:28:10|5696.38|5695.68|5695.88|5695.18|5696.38|5695.68|5695.88|5695.18|52
1728354500000|2024-10-08 02:28:20|5695.75|5695.05|5695.63|5694.93|5696|5695.3|5695.63|5694.93|23
1728354510000|2024-10-08 02:28:30|5695.88|5695.18|5696.38|5695.68|5696.5|5695.8|5695.63|5694.93|25
1728354520000|2024-10-08 02:28:40|5696.5|5695.8|5696.38|5695.68|5697|5696.3|5696.38|5695.68|25
1728354530000|2024-10-08 02:28:50|5696.63|5695.93|5696.38|5695.68|5696.63|5695.93|5696.38|5695.68|6
1728354540000|2024-10-08 02:29:00|5696.5|5695.8|5696.88|5696.18|5696.88|5696.18|5696.38|5695.68|12
1728354550000|2024-10-08 02:29:10|5696.63|5695.93|5696.38|5695.68|5697|5696.3|5696.13|5695.43|69
1728354560000|2024-10-08 02:29:20|5696.25|5695.55|5696.38|5695.68|5696.38|5695.68|5696.13|5695.43|130
1728354570000|2024-10-08 02:29:30|5696.13|5695.43|5696.38|5695.68|5696.38|5695.68|5695.88|5695.18|19
1728354580000|2024-10-08 02:29:40|5696.13|5695.43|5695.88|5695.18|5696.13|5695.43|5695.75|5695.05|32
1728354590000|2024-10-08 02:29:50|5696.13|5695.43|5696.13|5695.43|5696.38|5695.68|5696.13|5695.43|26
1728354600000|2024-10-08 02:30:00|5696.38|5695.68|5696.13|5695.43|5696.38|5695.68|5696.13|5695.43|19
1728354610000|2024-10-08 02:30:10|5696.38|5695.68|5696.63|5695.93|5696.63|5695.93|5696.13|5695.43|12
1728354620000|2024-10-08 02:30:20|5696.88|5696.18|5696.63|5695.93|5696.88|5696.18|5696.38|5695.68|13
1728354630000|2024-10-08 02:30:30|5696.5|5695.8|5695.88|5695.18|5696.5|5695.8|5695.88|5695.18|24
1728354640000|2024-10-08 02:30:40|5695.63|5694.93|5695.88|5695.18|5695.88|5695.18|5695.63|5694.93|11
1728354650000|2024-10-08 02:30:50|5696.13|5695.43|5696.13|5695.43|5696.63|5695.93|5696.13|5695.43|33
1728354660000|2024-10-08 02:31:00|5696.38|5695.68|5696.13|5695.43|5696.38|5695.68|5696.13|5695.43|16
1728354670000|2024-10-08 02:31:10|5695.88|5695.18|5695.25|5694.55|5695.88|5695.18|5695.25|5694.55|34
1728354680000|2024-10-08 02:31:20|5695.38|5694.68|5695.63|5694.93|5695.88|5695.18|5695.38|5694.68|29
1728354690000|2024-10-08 02:31:30|5695.5|5694.8|5695.13|5694.43|5695.63|5694.93|5695.13|5694.43|23
1728354700000|2024-10-08 02:31:40|5694.88|5694.18|5694.88|5694.18|5694.88|5694.18|5694.88|5694.18|26
1728354710000|2024-10-08 02:31:50|5695.13|5694.43|5695.13|5694.43|5695.13|5694.43|5694.88|5694.18|20
1728354720000|2024-10-08 02:32:00|5695.25|5694.55|5695.63|5694.93|5695.63|5694.93|5695.25|5694.55|7
1728354730000|2024-10-08 02:32:10|5695.38|5694.68|5695.38|5694.68|5695.38|5694.68|5695.38|5694.68|6
1728354740000|2024-10-08 02:32:20|5695.5|5694.8|5694.88|5694.18|5695.63|5694.93|5694.88|5694.18|24
1728354750000|2024-10-08 02:32:30|5695|5694.3|5694.88|5694.18|5695.13|5694.43|5694.88|5694.18|2
1728354760000|2024-10-08 02:32:40|5695|5694.3|5694.88|5694.18|5695.13|5694.43|5694.88|5694.18|7
1728354770000|2024-10-08 02:32:50|5694.63|5693.93|5694.88|5694.18|5694.88|5694.18|5694.38|5693.68|82
1728354780000|2024-10-08 02:33:00|5695|5694.3|5694.63|5693.93|5695|5694.3|5694.63|5693.93|20
1728354790000|2024-10-08 02:33:10|5694.88|5694.18|5694.63|5693.93|5695|5694.3|5694.63|5693.93|14
1728354800000|2024-10-08 02:33:20|5694.75|5694.05|5695|5694.3|5695.13|5694.43|5694.63|5693.93|17
1728354810000|2024-10-08 02:33:30|5695.13|5694.43|5694.38|5693.68|5695.13|5694.43|5694.38|5693.68|27
1728354820000|2024-10-08 02:33:40|5694.5|5693.8|5694.5|5693.8|5694.63|5693.93|5694.38|5693.68|24
1728354830000|2024-10-08 02:33:50|5694.63|5693.93|5695.13|5694.43|5695.13|5694.43|5694.63|5693.93|18
1728354840000|2024-10-08 02:34:00|5695.38|5694.68|5694.88|5694.18|5695.38|5694.68|5694.88|5694.18|12
1728354850000|2024-10-08 02:34:10|5694.63|5693.93|5694.38|5693.68|5694.88|5694.18|5694.38|5693.68|28
1728354860000|2024-10-08 02:34:20|5694.5|5693.8|5694.63|5693.93|5694.63|5693.93|5694.38|5693.68|27
1728354870000|2024-10-08 02:34:30|5694.5|5693.8|5694.38|5693.68|5694.63|5693.93|5694.38|5693.68|24
1728354880000|2024-10-08 02:34:40|5694.13|5693.43|5694.13|5693.43|5694.13|5693.43|5694.13|5693.43|27
1728354890000|2024-10-08 02:34:50|5694.25|5693.55|5694.38|5693.68|5694.38|5693.68|5694.25|5693.55|86
1728354900000|2024-10-08 02:35:00|5694.13|5693.43|5694.13|5693.43|5694.38|5693.68|5694.13|5693.43|34
1728354910000|2024-10-08 02:35:10|5693.88|5693.18|5693.63|5692.93|5693.88|5693.18|5693.63|5692.93|99
1728354920000|2024-10-08 02:35:20|5692.88|5692.18|5693.13|5692.43|5693.63|5692.93|5692.88|5692.18|347
1728354930000|2024-10-08 02:35:30|5692.88|5692.18|5692.63|5691.93|5693.13|5692.43|5692.63|5691.93|85
1728354940000|2024-10-08 02:35:40|5692.88|5692.18|5693.13|5692.43|5693.13|5692.43|5692.63|5691.93|52
1728354950000|2024-10-08 02:35:50|5693.38|5692.68|5693.63|5692.93|5694|5693.3|5693.38|5692.68|47
1728354960000|2024-10-08 02:36:00|5693.75|5693.05|5694.13|5693.43|5694.13|5693.43|5693.75|5693.05|26
1728354970000|2024-10-08 02:36:10|5694.38|5693.68|5694.25|5693.55|5694.38|5693.68|5694.25|5693.55|55
1728354980000|2024-10-08 02:36:20|5694.38|5693.68|5693.63|5692.93|5694.63|5693.93|5693.63|5692.93|100
1728354990000|2024-10-08 02:36:30|5693.75|5693.05|5693.88|5693.18|5694.13|5693.43|5693.63|5692.93|87
1728355000000|2024-10-08 02:36:40|5694.13|5693.43|5694.38|5693.68|5694.38|5693.68|5694.13|5693.43|19
1728355010000|2024-10-08 02:36:50|5694.5|5693.8|5694.75|5694.05|5694.75|5694.05|5694.38|5693.68|27
1728355020000|2024-10-08 02:37:00|5694.88|5694.18|5696.38|5695.68|5696.63|5695.93|5694.88|5694.18|92
1728355030000|2024-10-08 02:37:10|5696.63|5695.93|5696.38|5695.68|5696.63|5695.93|5696.38|5695.68|22
1728355040000|2024-10-08 02:37:20|5696.63|5695.93|5698.38|5697.68|5698.38|5697.68|5696.63|5695.93|144
1728355050000|2024-10-08 02:37:30|5698.13|5697.43|5697.13|5696.43|5698.38|5697.68|5696.88|5696.18|98
1728355060000|2024-10-08 02:37:40|5696.88|5696.18|5696.88|5696.18|5697.13|5696.43|5696.5|5695.8|56
1728355070000|2024-10-08 02:37:50|5697|5696.3|5697.38|5696.68|5697.38|5696.68|5696.88|5696.18|7
1728355080000|2024-10-08 02:38:00|5697.13|5696.43|5697.88|5697.18|5697.88|5697.18|5697.13|5696.43|50
1728355090000|2024-10-08 02:38:10|5697.75|5697.05|5696.88|5696.18|5697.75|5697.05|5696.88|5696.18|37
1728355100000|2024-10-08 02:38:20|5696.75|5696.05|5696.25|5695.55|5696.75|5696.05|5696.13|5695.43|30
1728355110000|2024-10-08 02:38:30|5696.38|5695.68|5695.88|5695.18|5696.63|5695.93|5695.88|5695.18|23
1728355120000|2024-10-08 02:38:40|5696.13|5695.43|5695.38|5694.68|5696.13|5695.43|5695.38|5694.68|19
1728355130000|2024-10-08 02:38:50|5695.63|5694.93|5694.63|5693.93|5695.63|5694.93|5694.38|5693.68|62
1728355140000|2024-10-08 02:39:00|5694.88|5694.18|5695|5694.3|5695.13|5694.43|5694.63|5693.93|18
1728355150000|2024-10-08 02:39:10|5695.13|5694.43|5695.13|5694.43|5695.13|5694.43|5694.88|5694.18|9
1728355160000|2024-10-08 02:39:20|5695.25|5694.55|5695.38|5694.68|5695.63|5694.93|5695.13|5694.43|11
1728355170000|2024-10-08 02:39:30|5695.5|5694.8|5696|5695.3|5696.25|5695.55|5695.5|5694.8|27
1728355180000|2024-10-08 02:39:40|5696.13|5695.43|5696.38|5695.68|5696.63|5695.93|5696.13|5695.43|16
1728355190000|2024-10-08 02:39:50|5696.5|5695.8|5696|5695.3|5696.5|5695.8|5695.88|5695.18|12
1728355200000|2024-10-08 02:40:00|5695.88|5695.18|5696.13|5695.43|5696.13|5695.43|5695.5|5694.8|14
1728355210000|2024-10-08 02:40:10|5696.25|5695.55|5696.63|5695.93|5696.63|5695.93|5696.13|5695.43|7
1728355220000|2024-10-08 02:40:20|5696.38|5695.68|5696.13|5695.43|5696.63|5695.93|5696.13|5695.43|5
1728355230000|2024-10-08 02:40:30|5696.25|5695.55|5696.13|5695.43|5696.38|5695.68|5696.13|5695.43|7
1728355240000|2024-10-08 02:40:40|5696.25|5695.55|5696.63|5695.93|5696.63|5695.93|5696.13|5695.43|8
1728355250000|2024-10-08 02:40:50|5696.5|5695.8|5696.75|5696.05|5696.88|5696.18|5696.13|5695.43|17
1728355260000|2024-10-08 02:41:00|5696.88|5696.18|5697.5|5696.8|5697.63|5696.93|5696.88|5696.18|30
1728355270000|2024-10-08 02:41:10|5697.38|5696.68|5697.63|5696.93|5697.88|5697.18|5697.38|5696.68|28
1728355280000|2024-10-08 02:41:20|5697.38|5696.68|5697.38|5696.68|5697.5|5696.8|5697|5696.3|11
1728355290000|2024-10-08 02:41:30|5697.25|5696.55|5697.13|5696.43|5697.38|5696.68|5696.88|5696.18|6
1728355300000|2024-10-08 02:41:40|5697.38|5696.68|5697.63|5696.93|5697.75|5697.05|5697.38|5696.68|21
1728355310000|2024-10-08 02:41:50|5697.5|5696.8|5697.88|5697.18|5698|5697.3|5697.5|5696.8|15
1728355320000|2024-10-08 02:42:00|5697.63|5696.93|5697.13|5696.43|5697.63|5696.93|5697|5696.3|25
1728355330000|2024-10-08 02:42:10|5697|5696.3|5696.63|5695.93|5697.13|5696.43|5696.25|5695.55|38
1728355340000|2024-10-08 02:42:20|5696.88|5696.18|5696.88|5696.18|5697.13|5696.43|5696.63|5695.93|17
1728355350000|2024-10-08 02:42:30|5697|5696.3|5697.13|5696.43|5697.13|5696.43|5696.63|5695.93|30
1728355360000|2024-10-08 02:42:40|5697|5696.3|5697.13|5696.43|5697.13|5696.43|5696.63|5695.93|3
1728355370000|2024-10-08 02:42:50|5697.25|5696.55|5696.88|5696.18|5697.38|5696.68|5696.75|5696.05|27
1728355380000|2024-10-08 02:43:00|5697|5696.3|5697.13|5696.43|5697.63|5696.93|5696.88|5696.18|16
1728355390000|2024-10-08 02:43:10|5697.25|5696.55|5697.63|5696.93|5697.63|5696.93|5697.13|5696.43|11
1728355400000|2024-10-08 02:43:20|5697.38|5696.68|5697.63|5696.93|5697.63|5696.93|5697.25|5696.55|14
1728355410000|2024-10-08 02:43:30|5697.75|5697.05|5698.38|5697.68|5698.38|5697.68|5697.75|5697.05|36
1728355420000|2024-10-08 02:43:40|5698.25|5697.55|5698.13|5697.43|5698.25|5697.55|5697.88|5697.18|8
1728355430000|2024-10-08 02:43:50|5697.88|5697.18|5698.13|5697.43|5698.13|5697.43|5697.88|5697.18|23
1728355440000|2024-10-08 02:44:00|5698.25|5697.55|5698.63|5697.93|5699.38|5698.68|5698.25|5697.55|159
1728355450000|2024-10-08 02:44:10|5698.88|5698.18|5699.63|5698.93|5699.63|5698.93|5698.88|5698.18|44
1728355460000|2024-10-08 02:44:20|5699.38|5698.68|5699.5|5698.8|5699.63|5698.93|5699.38|5698.68|20
1728355470000|2024-10-08 02:44:30|5699.38|5698.68|5699.38|5698.68|5699.75|5699.05|5699.38|5698.68|41
1728355480000|2024-10-08 02:44:40|5699.13|5698.43|5698.88|5698.18|5699.13|5698.43|5698.88|5698.18|24
1728355490000|2024-10-08 02:44:50|5698.63|5697.93|5699.13|5698.43|5699.38|5698.68|5698.38|5697.68|31
1728355500000|2024-10-08 02:45:00|5698.88|5698.18|5698.88|5698.18|5699.13|5698.43|5698.63|5697.93|55
1728355510000|2024-10-08 02:45:10|5698.63|5697.93|5699.38|5698.68|5699.38|5698.68|5698.63|5697.93|17
1728355520000|2024-10-08 02:45:20|5699.25|5698.55|5699.25|5698.55|5699.38|5698.68|5699.13|5698.43|32
1728355530000|2024-10-08 02:45:30|5699.13|5698.43|5698.88|5698.18|5699.38|5698.68|5698.63|5697.93|23
1728355540000|2024-10-08 02:45:40|5699.13|5698.43|5699.38|5698.68|5699.5|5698.8|5699.13|5698.43|46
1728355550000|2024-10-08 02:45:50|5699.13|5698.43|5699.38|5698.68|5699.38|5698.68|5699.13|5698.43|50
1728355560000|2024-10-08 02:46:00|5699.63|5698.93|5699.63|5698.93|5699.88|5699.18|5699.38|5698.68|69
1728355570000|2024-10-08 02:46:10|5699.88|5699.18|5699.63|5698.93|5700.38|5699.68|5699.38|5698.68|92
1728355580000|2024-10-08 02:46:20|5699.88|5699.18|5699.38|5698.68|5699.88|5699.18|5699.38|5698.68|21
1728355590000|2024-10-08 02:46:30|5699.63|5698.93|5699.38|5698.68|5699.63|5698.93|5699.38|5698.68|21
1728355600000|2024-10-08 02:46:40|5699.13|5698.43|5698.63|5697.93|5699.13|5698.43|5698.63|5697.93|15
1728355610000|2024-10-08 02:46:50|5698.38|5697.68|5698.63|5697.93|5698.88|5698.18|5698.38|5697.68|63
1728355620000|2024-10-08 02:47:00|5698.88|5698.18|5699.13|5698.43|5699.13|5698.43|5698.88|5698.18|39
1728355630000|2024-10-08 02:47:10|5699.38|5698.68|5699.38|5698.68|5699.63|5698.93|5699.38|5698.68|43
1728355640000|2024-10-08 02:47:20|5699.63|5698.93|5699.88|5699.18|5700.13|5699.43|5699.63|5698.93|54
1728355650000|2024-10-08 02:47:30|5700.13|5699.43|5699.88|5699.18|5700.13|5699.43|5699.88|5699.18|26
1728355660000|2024-10-08 02:47:40|5699.75|5699.05|5699.63|5698.93|5699.75|5699.05|5699.38|5698.68|25
1728355670000|2024-10-08 02:47:50|5699.38|5698.68|5699.63|5698.93|5699.63|5698.93|5699.38|5698.68|24
1728355680000|2024-10-08 02:48:00|5699.38|5698.68|5699.13|5698.43|5699.38|5698.68|5699.13|5698.43|23
1728355690000|2024-10-08 02:48:10|5698.88|5698.18|5698.88|5698.18|5699.13|5698.43|5698.88|5698.18|20
1728355700000|2024-10-08 02:48:20|5699|5698.3|5699.13|5698.43|5699.38|5698.68|5698.88|5698.18|42
1728355710000|2024-10-08 02:48:30|5698.88|5698.18|5699.38|5698.68|5699.38|5698.68|5698.88|5698.18|11
1728355720000|2024-10-08 02:48:40|5699.13|5698.43|5699|5698.3|5699.13|5698.43|5698.88|5698.18|14
1728355730000|2024-10-08 02:48:50|5698.88|5698.18|5698.63|5697.93|5699|5698.3|5698.38|5697.68|31
1728355740000|2024-10-08 02:49:00|5698.88|5698.18|5698.63|5697.93|5698.88|5698.18|5698.63|5697.93|20
1728355750000|2024-10-08 02:49:10|5698.88|5698.18|5698.63|5697.93|5698.88|5698.18|5698.63|5697.93|33
1728355760000|2024-10-08 02:49:20|5698.88|5698.18|5698.38|5697.68|5699|5698.3|5698.38|5697.68|19
1728355770000|2024-10-08 02:49:30|5698.5|5697.8|5698.13|5697.43|5698.63|5697.93|5698.13|5697.43|12
1728355780000|2024-10-08 02:49:40|5698.38|5697.68|5698.63|5697.93|5698.63|5697.93|5698.13|5697.43|19
1728355790000|2024-10-08 02:49:50|5698.38|5697.68|5698.38|5697.68|5698.63|5697.93|5698.13|5697.43|22
1728355800000|2024-10-08 02:50:00|5698.25|5697.55|5698.88|5698.18|5698.88|5698.18|5697.88|5697.18|57
1728355810000|2024-10-08 02:50:10|5699.13|5698.43|5698.38|5697.68|5699.13|5698.43|5698|5697.3|70
1728355820000|2024-10-08 02:50:20|5698.25|5697.55|5697.88|5697.18|5698.63|5697.93|5697.88|5697.18|30
1728355830000|2024-10-08 02:50:30|5697.63|5696.93|5697.38|5696.68|5697.63|5696.93|5697.38|5696.68|12
1728355840000|2024-10-08 02:50:40|5697.13|5696.43|5697.13|5696.43|5697.13|5696.43|5696.88|5696.18|27
1728355850000|2024-10-08 02:50:50|5696.88|5696.18|5697.13|5696.43|5697.13|5696.43|5696.63|5695.93|47
1728355860000|2024-10-08 02:51:00|5697.25|5696.55|5697.63|5696.93|5697.63|5696.93|5697.25|5696.55|53
1728355870000|2024-10-08 02:51:10|5697.75|5697.05|5698.13|5697.43|5698.38|5697.68|5697.75|5697.05|26
1728355880000|2024-10-08 02:51:20|5698.25|5697.55|5698.88|5698.18|5698.88|5698.18|5698.13|5697.43|32
1728355890000|2024-10-08 02:51:30|5698.63|5697.93|5699.13|5698.43|5699.13|5698.43|5698.63|5697.93|32
1728355900000|2024-10-08 02:51:40|5699|5698.3|5698.38|5697.68|5699.13|5698.43|5698.38|5697.68|74
1728355910000|2024-10-08 02:51:50|5698.13|5697.43|5698.63|5697.93|5698.88|5698.18|5698.13|5697.43|21
1728355920000|2024-10-08 02:52:00|5699|5698.3|5699.13|5698.43|5699.13|5698.43|5698.75|5698.05|37
1728355930000|2024-10-08 02:52:10|5699.25|5698.55|5699.38|5698.68|5699.38|5698.68|5699.13|5698.43|23
1728355940000|2024-10-08 02:52:20|5699.88|5699.18|5700.38|5699.68|5700.38|5699.68|5699.88|5699.18|73
1728355950000|2024-10-08 02:52:30|5700.13|5699.43|5700.13|5699.43|5700.38|5699.68|5700.13|5699.43|21
1728355960000|2024-10-08 02:52:40|5700.38|5699.68|5700.88|5700.18|5700.88|5700.18|5700.38|5699.68|66
1728355970000|2024-10-08 02:52:50|5701.13|5700.43|5701.13|5700.43|5701.38|5700.68|5701.13|5700.43|95
1728355980000|2024-10-08 02:53:00|5701.38|5700.68|5700.88|5700.18|5701.38|5700.68|5700.88|5700.18|43
1728355990000|2024-10-08 02:53:10|5701.13|5700.43|5700.88|5700.18|5701.13|5700.43|5700.63|5699.93|30
1728356000000|2024-10-08 02:53:20|5700.75|5700.05|5700.38|5699.68|5701.13|5700.43|5700.38|5699.68|55
1728356010000|2024-10-08 02:53:30|5700.5|5699.8|5700.38|5699.68|5700.5|5699.8|5700|5699.3|24
1728356020000|2024-10-08 02:53:40|5700.5|5699.8|5699.75|5699.05|5700.5|5699.8|5699.63|5698.93|16
1728356030000|2024-10-08 02:53:50|5699.88|5699.18|5699.63|5698.93|5700|5699.3|5699.63|5698.93|27
1728356040000|2024-10-08 02:54:00|5699.38|5698.68|5699.38|5698.68|5699.63|5698.93|5699.38|5698.68|14
1728356050000|2024-10-08 02:54:10|5699.13|5698.43|5699.38|5698.68|5699.5|5698.8|5699.13|5698.43|17
1728356060000|2024-10-08 02:54:20|5699.5|5698.8|5699.63|5698.93|5699.88|5699.18|5699.38|5698.68|5
1728356070000|2024-10-08 02:54:30|5699.88|5699.18|5699.88|5699.18|5700.13|5699.43|5699.63|5698.93|35
1728356080000|2024-10-08 02:54:40|5700.13|5699.43|5700.63|5699.93|5700.63|5699.93|5700.13|5699.43|27
1728356090000|2024-10-08 02:54:50|5700.13|5699.43|5700.13|5699.43|5700.25|5699.55|5700.13|5699.43|33
1728356100000|2024-10-08 02:55:00|5700.38|5699.68|5700.88|5700.18|5700.88|5700.18|5700.13|5699.43|63
1728356110000|2024-10-08 02:55:10|5700.75|5700.05|5700.88|5700.18|5701|5700.3|5700.63|5699.93|25
1728356120000|2024-10-08 02:55:20|5701|5700.3|5701.13|5700.43|5701.13|5700.43|5700.88|5700.18|8
1728356130000|2024-10-08 02:55:30|||||||||2
1728356140000|2024-10-08 02:55:40|5701.38|5700.68|5701.38|5700.68|5701.88|5701.18|5701.38|5700.68|51
1728356150000|2024-10-08 02:55:50|5701.63|5700.93|5700.63|5699.93|5701.63|5700.93|5700.63|5699.93|35
1728356160000|2024-10-08 02:56:00|5700.75|5700.05|5700.63|5699.93|5700.88|5700.18|5700.63|5699.93|17
1728356170000|2024-10-08 02:56:10|5700.88|5700.18|5700.88|5700.18|5701|5700.3|5700.63|5699.93|37
1728356180000|2024-10-08 02:56:20|5700.75|5700.05|5700.75|5700.05|5700.88|5700.18|5700.63|5699.93|24
1728356190000|2024-10-08 02:56:30|5700.88|5700.18|5700.88|5700.18|5701.13|5700.43|5700.75|5700.05|31
1728356200000|2024-10-08 02:56:40|5700.63|5699.93|5700.88|5700.18|5700.88|5700.18|5700.63|5699.93|7
1728356210000|2024-10-08 02:56:50|||||||||5
1728356220000|2024-10-08 02:57:00|5700.75|5700.05|5700.75|5700.05|5700.88|5700.18|5700.63|5699.93|10
1728356230000|2024-10-08 02:57:10|5700.63|5699.93|5700.63|5699.93|5700.63|5699.93|5700.38|5699.68|31
1728356240000|2024-10-08 02:57:20|5700.38|5699.68|5700.38|5699.68|5700.63|5699.93|5700.13|5699.43|27
1728356250000|2024-10-08 02:57:30|5700.13|5699.43|5700.63|5699.93|5700.63|5699.93|5700.13|5699.43|15
1728356260000|2024-10-08 02:57:40|5700.38|5699.68|5700.63|5699.93|5700.63|5699.93|5700.38|5699.68|6
1728356270000|2024-10-08 02:57:50|5700.38|5699.68|5700.38|5699.68|5700.5|5699.8|5700.38|5699.68|2
1728356280000|2024-10-08 02:58:00|5700.5|5699.8|5700.38|5699.68|5700.5|5699.8|5700.25|5699.55|21
1728356290000|2024-10-08 02:58:10|5700.5|5699.8|5700.13|5699.43|5700.5|5699.8|5700.13|5699.43|13
1728356300000|2024-10-08 02:58:20|5700.38|5699.68|5700.63|5699.93|5700.63|5699.93|5700.38|5699.68|8
1728356310000|2024-10-08 02:58:30|5700.38|5699.68|5700.13|5699.43|5700.5|5699.8|5700.13|5699.43|12
1728356320000|2024-10-08 02:58:40|5700.38|5699.68|5700.38|5699.68|5700.38|5699.68|5700.38|5699.68|7
1728356330000|2024-10-08 02:58:50|5700.13|5699.43|5699.88|5699.18|5700.13|5699.43|5699.75|5699.05|23
1728356340000|2024-10-08 02:59:00|5699.63|5698.93|5699.5|5698.8|5699.63|5698.93|5699.13|5698.43|33
1728356350000|2024-10-08 02:59:10|5699.63|5698.93|5699.38|5698.68|5699.63|5698.93|5699.25|5698.55|6
1728356360000|2024-10-08 02:59:20|5699.63|5698.93|5699.63|5698.93|5699.88|5699.18|5699.5|5698.8|17
1728356370000|2024-10-08 02:59:30|5699.5|5698.8|5699.63|5698.93|5699.63|5698.93|5699.38|5698.68|1
1728356380000|2024-10-08 02:59:40|5699.75|5699.05|5700|5699.3|5700.13|5699.43|5699.75|5699.05|26
1728356390000|2024-10-08 02:59:50|5699.88|5699.18|5699.88|5699.18|5700.13|5699.43|5699.88|5699.18|9
1728356400000|2024-10-08 03:00:00|5699.63|5698.93|5700|5699.3|5700.38|5699.68|5699.63|5698.93|24
1728356410000|2024-10-08 03:00:10|5700.13|5699.43|5700.13|5699.43|5700.5|5699.8|5700.13|5699.43|39
1728356420000|2024-10-08 03:00:20|5700.25|5699.55|5700.13|5699.43|5700.38|5699.68|5700.13|5699.43|7
1728356430000|2024-10-08 03:00:30|5699.88|5699.18|5700.13|5699.43|5700.13|5699.43|5699.88|5699.18|26
1728356440000|2024-10-08 03:00:40|5700.25|5699.55|5699.88|5699.18|5700.25|5699.55|5699.88|5699.18|13
1728356450000|2024-10-08 03:00:50|||||||||2
1728356460000|2024-10-08 03:01:00|5700|5699.3|5700.38|5699.68|5700.38|5699.68|5700|5699.3|32
1728356470000|2024-10-08 03:01:10|5700.5|5699.8|5700.25|5699.55|5700.5|5699.8|5700.13|5699.43|38
1728356480000|2024-10-08 03:01:20|5700.38|5699.68|5700.38|5699.68|5700.63|5699.93|5700.38|5699.68|5
1728356490000|2024-10-08 03:01:30|5700.63|5699.93|5700.63|5699.93|5700.63|5699.93|5700.38|5699.68|13
1728356500000|2024-10-08 03:01:40|5700.38|5699.68|5700.13|5699.43|5700.38|5699.68|5700.13|5699.43|9
1728356510000|2024-10-08 03:01:50|5700.25|5699.55|5700.25|5699.55|5700.25|5699.55|5700.25|5699.55|17
1728356520000|2024-10-08 03:02:00|5700.13|5699.43|5700.13|5699.43|5700.38|5699.68|5700.13|5699.43|6
1728356530000|2024-10-08 03:02:10|5700.25|5699.55|5699.38|5698.68|5700.25|5699.55|5699.38|5698.68|42
1728356540000|2024-10-08 03:02:20|5699.63|5698.93|5699.88|5699.18|5699.88|5699.18|5699.63|5698.93|20
1728356550000|2024-10-08 03:02:30|5699.75|5699.05|5699.88|5699.18|5699.88|5699.18|5699.63|5698.93|12
1728356560000|2024-10-08 03:02:40|5700|5699.3|5699.88|5699.18|5700.13|5699.43|5699.88|5699.18|22
1728356570000|2024-10-08 03:02:50|5700|5699.3|5700.13|5699.43|5700.13|5699.43|5699.88|5699.18|20
1728356580000|2024-10-08 03:03:00|5699.88|5699.18|5700.13|5699.43|5700.13|5699.43|5699.88|5699.18|65
1728356590000|2024-10-08 03:03:10|5699.88|5699.18|5699.88|5699.18|5700.13|5699.43|5699.88|5699.18|33
1728356600000|2024-10-08 03:03:20|5699.38|5698.68|5699.38|5698.68|5699.38|5698.68|5699.38|5698.68|15
1728356610000|2024-10-08 03:03:30|5699.63|5698.93|5699.75|5699.05|5699.88|5699.18|5699.63|5698.93|19
1728356620000|2024-10-08 03:03:40|5699.63|5698.93|5699.63|5698.93|5699.88|5699.18|5699.63|5698.93|8
1728356630000|2024-10-08 03:03:50|5699.75|5699.05|5699.88|5699.18|5699.88|5699.18|5699.63|5698.93|3
1728356640000|2024-10-08 03:04:00|5699.63|5698.93|5699.63|5698.93|5699.63|5698.93|5699.38|5698.68|10
1728356650000|2024-10-08 03:04:10|5699.5|5698.8|5699.63|5698.93|5699.63|5698.93|5699.5|5698.8|0
1728356660000|2024-10-08 03:04:20|5700|5699.3|5700.38|5699.68|5700.38|5699.68|5700|5699.3|12
1728356670000|2024-10-08 03:04:30|5700.25|5699.55|5700.63|5699.93|5700.63|5699.93|5700.25|5699.55|3
1728356680000|2024-10-08 03:04:40|5700.38|5699.68|5700.13|5699.43|5700.38|5699.68|5700|5699.3|30
1728356690000|2024-10-08 03:04:50|5699.88|5699.18|5699.75|5699.05|5699.88|5699.18|5699.75|5699.05|12
1728356700000|2024-10-08 03:05:00|5699.63|5698.93|5699.88|5699.18|5699.88|5699.18|5699.63|5698.93|41
1728356710000|2024-10-08 03:05:10|5700.13|5699.43|5700.13|5699.43|5700.13|5699.43|5700.13|5699.43|9
1728356720000|2024-10-08 03:05:20|5700.38|5699.68|5700.38|5699.68|5700.38|5699.68|5700.38|5699.68|3
1728356730000|2024-10-08 03:05:30|5700.13|5699.43|5700.63|5699.93|5700.63|5699.93|5700.13|5699.43|58
1728356740000|2024-10-08 03:05:40|5700.88|5700.18|5700.88|5700.18|5701.13|5700.43|5700.88|5700.18|33
1728356750000|2024-10-08 03:05:50|5701.13|5700.43|5701.38|5700.68|5701.38|5700.68|5701.13|5700.43|24
1728356760000|2024-10-08 03:06:00|5701.13|5700.43|5701.38|5700.68|5701.38|5700.68|5701.13|5700.43|13
1728356770000|2024-10-08 03:06:10|5701.13|5700.43|5701.13|5700.43|5701.38|5700.68|5701.13|5700.43|7
1728356780000|2024-10-08 03:06:20|5701.38|5700.68|5701.13|5700.43|5701.38|5700.68|5701.13|5700.43|7
1728356790000|2024-10-08 03:06:30|5700.88|5700.18|5700.38|5699.68|5700.88|5700.18|5700.38|5699.68|16
1728356800000|2024-10-08 03:06:40|5700.5|5699.8|5700.13|5699.43|5700.5|5699.8|5700.13|5699.43|20
1728356810000|2024-10-08 03:06:50|5700.38|5699.68|5700.38|5699.68|5700.38|5699.68|5700.38|5699.68|5
1728356820000|2024-10-08 03:07:00|5699.88|5699.18|5699.63|5698.93|5699.88|5699.18|5699.38|5698.68|85
1728356830000|2024-10-08 03:07:10|5699.88|5699.18|5699.63|5698.93|5699.88|5699.18|5699.38|5698.68|19
1728356840000|2024-10-08 03:07:20|5699.88|5699.18|5700.13|5699.43|5700.13|5699.43|5699.88|5699.18|4
1728356850000|2024-10-08 03:07:30|5700.38|5699.68|5700.25|5699.55|5700.38|5699.68|5700.13|5699.43|14
1728356860000|2024-10-08 03:07:40|5700.38|5699.68|5700.13|5699.43|5700.63|5699.93|5700.13|5699.43|41
1728356870000|2024-10-08 03:07:50|5700.38|5699.68|5700.63|5699.93|5700.63|5699.93|5700.38|5699.68|23
1728356880000|2024-10-08 03:08:00|5700.88|5700.18|5700.88|5700.18|5700.88|5700.18|5700.63|5699.93|31
1728356890000|2024-10-08 03:08:10|5700.63|5699.93|5701.38|5700.68|5701.63|5700.93|5700.63|5699.93|53
1728356900000|2024-10-08 03:08:20|5701.13|5700.43|5701.13|5700.43|5701.13|5700.43|5701.13|5700.43|13
1728356910000|2024-10-08 03:08:30|5700.88|5700.18|5700.88|5700.18|5700.88|5700.18|5700.63|5699.93|22
1728356920000|2024-10-08 03:08:40|5701.13|5700.43|5701.13|5700.43|5701.13|5700.43|5701.13|5700.43|10
1728356940000|2024-10-08 03:09:00|||||||||7
1728356950000|2024-10-08 03:09:10|5701.25|5700.55|5701.38|5700.68|5701.38|5700.68|5701.13|5700.43|15
1728356960000|2024-10-08 03:09:20|5701.63|5700.93|5701.38|5700.68|5701.63|5700.93|5701.38|5700.68|33
1728356970000|2024-10-08 03:09:30|5701.13|5700.43|5700.88|5700.18|5701.13|5700.43|5700.88|5700.18|8
1728356980000|2024-10-08 03:09:40|5701.13|5700.43|5700.63|5699.93|5701.13|5700.43|5700.63|5699.93|6
1728356990000|2024-10-08 03:09:50|5700.38|5699.68|5700.63|5699.93|5700.63|5699.93|5700.38|5699.68|41
1728357000000|2024-10-08 03:10:00|5700.88|5700.18|5700.5|5699.8|5700.88|5700.18|5700.38|5699.68|52
1728357010000|2024-10-08 03:10:10|5700.38|5699.68|5700.38|5699.68|5700.38|5699.68|5699.88|5699.18|16
1728357020000|2024-10-08 03:10:20|5700.5|5699.8|5700.13|5699.43|5700.63|5699.93|5700.13|5699.43|8
1728357030000|2024-10-08 03:10:30|5699.88|5699.18|5700.13|5699.43|5700.25|5699.55|5699.88|5699.18|37
1728357040000|2024-10-08 03:10:40|5699.88|5699.18|5700.13|5699.43|5700.38|5699.68|5699.88|5699.18|60
1728357050000|2024-10-08 03:10:50|5699.88|5699.18|5699.88|5699.18|5699.88|5699.18|5699.88|5699.18|7
1728357060000|2024-10-08 03:11:00|5699.63|5698.93|5699.75|5699.05|5699.88|5699.18|5699.38|5698.68|11
1728357070000|2024-10-08 03:11:10|5699.63|5698.93|5700.13|5699.43|5700.13|5699.43|5699.63|5698.93|0
1728357080000|2024-10-08 03:11:20|5700.38|5699.68|5700.88|5700.18|5701|5700.3|5700.25|5699.55|111
1728357090000|2024-10-08 03:11:30|5701|5700.3|5700.88|5700.18|5701.13|5700.43|5700.75|5700.05|18
1728357100000|2024-10-08 03:11:40|5701.13|5700.43|5701.13|5700.43|5701.13|5700.43|5701.13|5700.43|3
1728357110000|2024-10-08 03:11:50|5701|5700.3|5701.13|5700.43|5701.13|5700.43|5701|5700.3|20
1728357120000|2024-10-08 03:12:00|5701|5700.3|5700.88|5700.18|5701.13|5700.43|5700.88|5700.18|6
1728357130000|2024-10-08 03:12:10|5701|5700.3|5701.13|5700.43|5701.13|5700.43|5701|5700.3|5
1728357140000|2024-10-08 03:12:20|5701.25|5700.55|5701.38|5700.68|5701.63|5700.93|5701.25|5700.55|33
1728357150000|2024-10-08 03:12:30|5701.13|5700.43|5701|5700.3|5701.13|5700.43|5700.88|5700.18|29
1728357160000|2024-10-08 03:12:40|5701.13|5700.43|5700.88|5700.18|5701.13|5700.43|5700.63|5699.93|12
1728357170000|2024-10-08 03:12:50|5700.75|5700.05|5700.88|5700.18|5700.88|5700.18|5700.63|5699.93|4
1728357180000|2024-10-08 03:13:00|5701|5700.3|5700.63|5699.93|5701|5700.3|5700.63|5699.93|10
1728357190000|2024-10-08 03:13:10|5700.5|5699.8|5700.63|5699.93|5700.88|5700.18|5700.38|5699.68|30
1728357200000|2024-10-08 03:13:20|5700.38|5699.68|5700.38|5699.68|5700.38|5699.68|5700.38|5699.68|13
1728357210000|2024-10-08 03:13:30|||||||||1
1728357220000|2024-10-08 03:13:40|5700.5|5699.8|5700.63|5699.93|5700.63|5699.93|5700.38|5699.68|11
1728357230000|2024-10-08 03:13:50|5700.38|5699.68|5700.5|5699.8|5700.63|5699.93|5700.13|5699.43|17
1728357240000|2024-10-08 03:14:00|5700.63|5699.93|5700.63|5699.93|5700.88|5700.18|5700.38|5699.68|21
1728357250000|2024-10-08 03:14:10|||||||||2
1728357260000|2024-10-08 03:14:20|5700.75|5700.05|5700.63|5699.93|5700.88|5700.18|5700.63|5699.93|15
1728357270000|2024-10-08 03:14:30|5700.38|5699.68|5700.38|5699.68|5700.38|5699.68|5700.38|5699.68|27
1728357280000|2024-10-08 03:14:40|5700.25|5699.55|5700.13|5699.43|5700.25|5699.55|5700.13|5699.43|8
1728357290000|2024-10-08 03:14:50|5700.38|5699.68|5700.13|5699.43|5700.38|5699.68|5700.13|5699.43|18
1728357300000|2024-10-08 03:15:00|5699.88|5699.18|5699.38|5698.68|5699.88|5699.18|5699.38|5698.68|36
1728357310000|2024-10-08 03:15:10|5699.63|5698.93|5699.88|5699.18|5699.88|5699.18|5699.63|5698.93|29
1728357320000|2024-10-08 03:15:20|5699.75|5699.05|5700.13|5699.43|5700.13|5699.43|5699.75|5699.05|22
1728357330000|2024-10-08 03:15:30|5700.38|5699.68|5700.25|5699.55|5700.38|5699.68|5700.13|5699.43|13
1728357340000|2024-10-08 03:15:40|5700.13|5699.43|5700.25|5699.55|5700.25|5699.55|5700.13|5699.43|7
1728357350000|2024-10-08 03:15:50|5700.13|5699.43|5700.38|5699.68|5700.38|5699.68|5700.13|5699.43|1
1728357360000|2024-10-08 03:16:00|||||||||4
1728357370000|2024-10-08 03:16:10|5700.13|5699.43|5700.13|5699.43|5700.38|5699.68|5700.13|5699.43|14
1728357380000|2024-10-08 03:16:20|||||||||3
1728357390000|2024-10-08 03:16:30|5699.88|5699.18|5699.63|5698.93|5699.88|5699.18|5699.63|5698.93|26
1728357400000|2024-10-08 03:16:40|5699.38|5698.68|5699.38|5698.68|5699.38|5698.68|5699.38|5698.68|11
1728357410000|2024-10-08 03:16:50|5699.63|5698.93|5699.63|5698.93|5699.63|5698.93|5699.63|5698.93|6
1728357420000|2024-10-08 03:17:00|5699.88|5699.18|5699.63|5698.93|5699.88|5699.18|5699.63|5698.93|30
1728357430000|2024-10-08 03:17:10|5699.38|5698.68|5698.63|5697.93|5699.38|5698.68|5698.63|5697.93|44
1728357440000|2024-10-08 03:17:20|5698.88|5698.18|5698.63|5697.93|5698.88|5698.18|5698.63|5697.93|27
1728357450000|2024-10-08 03:17:30|5698.88|5698.18|5698.63|5697.93|5698.88|5698.18|5698.63|5697.93|5
1728357460000|2024-10-08 03:17:40|||||||||3
1728357470000|2024-10-08 03:17:50|5698.5|5697.8|5698.38|5697.68|5698.63|5697.93|5698.38|5697.68|3
1728357480000|2024-10-08 03:18:00|||||||||3
1728357490000|2024-10-08 03:18:10|5698.5|5697.8|5698.63|5697.93|5698.63|5697.93|5698.38|5697.68|10
1728357500000|2024-10-08 03:18:20|5698.88|5698.18|5699.13|5698.43|5699.13|5698.43|5698.88|5698.18|32
1728357510000|2024-10-08 03:18:30|5699.88|5699.18|5699.63|5698.93|5699.88|5699.18|5699.63|5698.93|67
1728357520000|2024-10-08 03:18:40|5699.38|5698.68|5699.63|5698.93|5699.63|5698.93|5699.38|5698.68|22
1728357530000|2024-10-08 03:18:50|5699.88|5699.18|5699.63|5698.93|5699.88|5699.18|5699.63|5698.93|17
1728357540000|2024-10-08 03:19:00|5699.88|5699.18|5699.63|5698.93|5699.88|5699.18|5699.63|5698.93|15
1728357550000|2024-10-08 03:19:10|5699.38|5698.68|5699.38|5698.68|5699.38|5698.68|5699.38|5698.68|32
1728357560000|2024-10-08 03:19:20|5699.13|5698.43|5698.88|5698.18|5699.13|5698.43|5698.63|5697.93|14
1728357570000|2024-10-08 03:19:30|5698.63|5697.93|5698.63|5697.93|5698.88|5698.18|5698.38|5697.68|24
1728357580000|2024-10-08 03:19:40|5698.75|5698.05|5698.63|5697.93|5698.75|5698.05|5698.63|5697.93|29
1728357590000|2024-10-08 03:19:50|5698.38|5697.68|5698.38|5697.68|5698.38|5697.68|5698.38|5697.68|12
1728357600000|2024-10-08 03:20:00|5698.63|5697.93|5698.88|5698.18|5699.13|5698.43|5698.63|5697.93|7
1728357610000|2024-10-08 03:20:10|5699.13|5698.43|5698.63|5697.93|5699.13|5698.43|5698.63|5697.93|2
1728357620000|2024-10-08 03:20:20|5698.5|5697.8|5698.63|5697.93|5698.63|5697.93|5698.5|5697.8|7
1728357630000|2024-10-08 03:20:30|5698.88|5698.18|5698.75|5698.05|5698.88|5698.18|5698.63|5697.93|19
1728357640000|2024-10-08 03:20:40|5698.88|5698.18|5698.88|5698.18|5698.88|5698.18|5698.75|5698.05|1
1728357650000|2024-10-08 03:20:50|5699.13|5698.43|5698.88|5698.18|5699.13|5698.43|5698.88|5698.18|15
1728357660000|2024-10-08 03:21:00|5699.13|5698.43|5699.38|5698.68|5699.38|5698.68|5699.13|5698.43|28
1728357670000|2024-10-08 03:21:10|5699.13|5698.43|5699.13|5698.43|5699.38|5698.68|5699.13|5698.43|9
1728357680000|2024-10-08 03:21:20|||||||||4
1728357690000|2024-10-08 03:21:30|5699|5698.3|5698.88|5698.18|5699.13|5698.43|5698.88|5698.18|7
1728357700000|2024-10-08 03:21:40|5698.63|5697.93|5698.63|5697.93|5698.88|5698.18|5698.63|5697.93|17
1728357710000|2024-10-08 03:21:50|5698.5|5697.8|5698.5|5697.8|5698.5|5697.8|5698.5|5697.8|4
1728357720000|2024-10-08 03:22:00|5698.38|5697.68|5698.88|5698.18|5699.13|5698.43|5698.38|5697.68|24
1728357730000|2024-10-08 03:22:10|5698.63|5697.93|5698.88|5698.18|5699|5698.3|5698.63|5697.93|8
1728357740000|2024-10-08 03:22:20|5699|5698.3|5699.38|5698.68|5699.38|5698.68|5699|5698.3|6
1728357750000|2024-10-08 03:22:30|5699.25|5698.55|5699.13|5698.43|5699.38|5698.68|5699.13|5698.43|15
1728357760000|2024-10-08 03:22:40|5698.88|5698.18|5698.63|5697.93|5698.88|5698.18|5698.38|5697.68|21
1728357770000|2024-10-08 03:22:50|5698.88|5698.18|5698.63|5697.93|5698.88|5698.18|5698.63|5697.93|6
1728357780000|2024-10-08 03:23:00|5698.88|5698.18|5698.88|5698.18|5699.13|5698.43|5698.88|5698.18|32
1728357790000|2024-10-08 03:23:10|5699|5698.3|5698.88|5698.18|5699.13|5698.43|5698.88|5698.18|11
1728357800000|2024-10-08 03:23:20|5698.63|5697.93|5698.88|5698.18|5698.88|5698.18|5698.63|5697.93|6
1728357810000|2024-10-08 03:23:30|||||||||1
1728357820000|2024-10-08 03:23:40|5699|5698.3|5699|5698.3|5699|5698.3|5698.88|5698.18|2
1728357830000|2024-10-08 03:23:50|5698.88|5698.18|5699.13|5698.43|5699.13|5698.43|5698.88|5698.18|0
1728357840000|2024-10-08 03:24:00|5698.88|5698.18|5699.75|5699.05|5699.88|5699.18|5698.88|5698.18|73
1728357850000|2024-10-08 03:24:10|5699.88|5699.18|5699.88|5699.18|5699.88|5699.18|5699.63|5698.93|21
1728357860000|2024-10-08 03:24:20|5699.63|5698.93|5699.63|5698.93|5699.88|5699.18|5699.63|5698.93|20
1728357870000|2024-10-08 03:24:30|5699.38|5698.68|5699.13|5698.43|5699.38|5698.68|5699.13|5698.43|38
1728357880000|2024-10-08 03:24:40|5699.38|5698.68|5699.38|5698.68|5699.38|5698.68|5699.38|5698.68|4
1728357890000|2024-10-08 03:24:50|5699.13|5698.43|5699.13|5698.43|5699.13|5698.43|5699|5698.3|8
1728357900000|2024-10-08 03:25:00|5699|5698.3|5699.13|5698.43|5699.25|5698.55|5699|5698.3|4
1728357910000|2024-10-08 03:25:10|5698.88|5698.18|5698.63|5697.93|5698.88|5698.18|5698.63|5697.93|10
1728357920000|2024-10-08 03:25:20|||||||||12
1728357930000|2024-10-08 03:25:30|5698.38|5697.68|5698.38|5697.68|5698.38|5697.68|5698.13|5697.43|24
1728357940000|2024-10-08 03:25:40|5698.25|5697.55|5698.13|5697.43|5698.38|5697.68|5698.13|5697.43|11
1728357950000|2024-10-08 03:25:50|5698.25|5697.55|5698.38|5697.68|5698.38|5697.68|5698.13|5697.43|11
1728357960000|2024-10-08 03:26:00|||||||||8
1728357970000|2024-10-08 03:26:10|5698.13|5697.43|5698.13|5697.43|5698.13|5697.43|5698.13|5697.43|5
1728357980000|2024-10-08 03:26:20|5697.88|5697.18|5698.13|5697.43|5698.13|5697.43|5697.88|5697.18|19
1728357990000|2024-10-08 03:26:30|5698|5697.3|5698.13|5697.43|5698.13|5697.43|5698|5697.3|0
1728358000000|2024-10-08 03:26:40|5698.38|5697.68|5698.38|5697.68|5698.38|5697.68|5698.38|5697.68|16
1728358010000|2024-10-08 03:26:50|5698.13|5697.43|5698.13|5697.43|5698.38|5697.68|5698.13|5697.43|20
1728358020000|2024-10-08 03:27:00|5697.88|5697.18|5697.88|5697.18|5698.13|5697.43|5697.88|5697.18|19
1728358030000|2024-10-08 03:27:10|||||||||39
1728358040000|2024-10-08 03:27:20|5697.63|5696.93|5697.88|5697.18|5697.88|5697.18|5697.38|5696.68|48
1728358050000|2024-10-08 03:27:30|5697.75|5697.05|5697.88|5697.18|5697.88|5697.18|5697.63|5696.93|11
1728358060000|2024-10-08 03:27:40|5698.13|5697.43|5698.38|5697.68|5698.38|5697.68|5698.13|5697.43|15
1728358070000|2024-10-08 03:27:50|5698.13|5697.43|5698.13|5697.43|5698.13|5697.43|5698.13|5697.43|14
1728358080000|2024-10-08 03:28:00|5698.38|5697.68|5698.38|5697.68|5698.38|5697.68|5698.38|5697.68|44
1728358090000|2024-10-08 03:28:10|5698.13|5697.43|5698.13|5697.43|5698.25|5697.55|5698.13|5697.43|14
1728358100000|2024-10-08 03:28:20|5698.38|5697.68|5698.25|5697.55|5698.38|5697.68|5698.13|5697.43|5
1728358110000|2024-10-08 03:28:30|5698.38|5697.68|5698.38|5697.68|5698.38|5697.68|5698.25|5697.55|1
1728358120000|2024-10-08 03:28:40|5698.25|5697.55|5698.38|5697.68|5698.38|5697.68|5698.13|5697.43|1
1728358130000|2024-10-08 03:28:50|||||||||2
1728358140000|2024-10-08 03:29:00|5698.25|5697.55|5698.38|5697.68|5698.38|5697.68|5698.25|5697.55|4
1728358150000|2024-10-08 03:29:10|5698.13|5697.43|5697.38|5696.68|5698.13|5697.43|5697.38|5696.68|58
1728358160000|2024-10-08 03:29:20|5697.5|5696.8|5697.63|5696.93|5697.63|5696.93|5697.5|5696.8|4
1728358170000|2024-10-08 03:29:30|5697.88|5697.18|5697.88|5697.18|5697.88|5697.18|5697.75|5697.05|19
1728358180000|2024-10-08 03:29:40|5698.13|5697.43|5697.88|5697.18|5698.13|5697.43|5697.75|5697.05|5
1728358190000|2024-10-08 03:29:50|5698.13|5697.43|5698.13|5697.43|5698.13|5697.43|5698.13|5697.43|6
1728358200000|2024-10-08 03:30:00|5698.38|5697.68|5698.38|5697.68|5698.5|5697.8|5698.13|5697.43|21
1728358210000|2024-10-08 03:30:10|5698.5|5697.8|5698.13|5697.43|5698.63|5697.93|5698.13|5697.43|40
1728358220000|2024-10-08 03:30:20|5698|5697.3|5698.13|5697.43|5698.13|5697.43|5698|5697.3|10
1728358230000|2024-10-08 03:30:30|5697.88|5697.18|5697.63|5696.93|5697.88|5697.18|5697.63|5696.93|10
1728358240000|2024-10-08 03:30:40|5697.5|5696.8|5697.63|5696.93|5697.63|5696.93|5697.38|5696.68|8
1728358250000|2024-10-08 03:30:50|5697.88|5697.18|5697.63|5696.93|5697.88|5697.18|5697.38|5696.68|12
1728358260000|2024-10-08 03:31:00|5697.88|5697.18|5698|5697.3|5698.13|5697.43|5697.88|5697.18|10
1728358270000|2024-10-08 03:31:10|5697.88|5697.18|5697.38|5696.68|5697.88|5697.18|5697.38|5696.68|35
1728358280000|2024-10-08 03:31:20|5697.13|5696.43|5697.5|5696.8|5697.63|5696.93|5697.13|5696.43|33
1728358290000|2024-10-08 03:31:30|5697.38|5696.68|5697.63|5696.93|5697.63|5696.93|5697.38|5696.68|1
1728358300000|2024-10-08 03:31:40|5697.5|5696.8|5697.38|5696.68|5697.63|5696.93|5697.38|5696.68|7
1728358310000|2024-10-08 03:31:50|5697.5|5696.8|5697.38|5696.68|5697.5|5696.8|5697.38|5696.68|9
1728358320000|2024-10-08 03:32:00|5697.5|5696.8|5697.5|5696.8|5697.5|5696.8|5697.38|5696.68|1
1728358330000|2024-10-08 03:32:10|5697.63|5696.93|5697.63|5696.93|5697.63|5696.93|5697.63|5696.93|1
1728358340000|2024-10-08 03:32:20|5697.88|5697.18|5698.38|5697.68|5698.38|5697.68|5697.88|5697.18|20
1728358350000|2024-10-08 03:32:30|5698.13|5697.43|5698.38|5697.68|5698.38|5697.68|5698.13|5697.43|26
1728358360000|2024-10-08 03:32:40|5698.13|5697.43|5698.13|5697.43|5698.13|5697.43|5698.13|5697.43|11
1728358370000|2024-10-08 03:32:50|5698|5697.3|5697.88|5697.18|5698|5697.3|5697.75|5697.05|14
1728358380000|2024-10-08 03:33:00|5697.75|5697.05|5697.38|5696.68|5697.75|5697.05|5697.38|5696.68|14
1728358390000|2024-10-08 03:33:10|5697.5|5696.8|5697.5|5696.8|5697.63|5696.93|5697.38|5696.68|9
1728358400000|2024-10-08 03:33:20|5697.63|5696.93|5697.38|5696.68|5697.63|5696.93|5697.13|5696.43|6
1728358410000|2024-10-08 03:33:30|5697.5|5696.8|5697.38|5696.68|5697.5|5696.8|5697.38|5696.68|3
1728358420000|2024-10-08 03:33:40|5697.5|5696.8|5697.38|5696.68|5697.5|5696.8|5697.38|5696.68|1
1728358430000|2024-10-08 03:33:50|5697.5|5696.8|5697.63|5696.93|5697.63|5696.93|5697.38|5696.68|37
1728358440000|2024-10-08 03:34:00|5697.38|5696.68|5697.38|5696.68|5697.88|5697.18|5697.38|5696.68|38
1728358450000|2024-10-08 03:34:10|5697.5|5696.8|5697.63|5696.93|5697.63|5696.93|5697.38|5696.68|14
1728358460000|2024-10-08 03:34:20|5697.88|5697.18|5697.88|5697.18|5697.88|5697.18|5697.63|5696.93|73
1728358470000|2024-10-08 03:34:30|5698.25|5697.55|5697.88|5697.18|5698.25|5697.55|5697.88|5697.18|18
1728358480000|2024-10-08 03:34:40|5697.75|5697.05|5697.75|5697.05|5697.88|5697.18|5697.63|5696.93|5
1728358490000|2024-10-08 03:34:50|5697.88|5697.18|5697.88|5697.18|5697.88|5697.18|5697.75|5697.05|1
1728358500000|2024-10-08 03:35:00|5697.75|5697.05|5697.38|5696.68|5697.75|5697.05|5697.38|5696.68|6
1728358510000|2024-10-08 03:35:10|5697.5|5696.8|5697.38|5696.68|5697.63|5696.93|5697.38|5696.68|4
1728358520000|2024-10-08 03:35:20|5697.5|5696.8|5697.38|5696.68|5697.88|5697.18|5697.38|5696.68|21
1728358530000|2024-10-08 03:35:30|5697.63|5696.93|5697.38|5696.68|5697.63|5696.93|5697.25|5696.55|19
1728358540000|2024-10-08 03:35:40|5697.25|5696.55|5697.38|5696.68|5697.38|5696.68|5697.13|5696.43|13
1728358550000|2024-10-08 03:35:50|5697.25|5696.55|5697.38|5696.68|5697.38|5696.68|5697.13|5696.43|10
1728358560000|2024-10-08 03:36:00|||||||||15
1728358570000|2024-10-08 03:36:10|5697.63|5696.93|5697.63|5696.93|5697.88|5697.18|5697.63|5696.93|29
1728358580000|2024-10-08 03:36:20|5698.13|5697.43|5697.88|5697.18|5698.13|5697.43|5697.88|5697.18|16
1728358590000|2024-10-08 03:36:30|5698|5697.3|5698.13|5697.43|5698.13|5697.43|5698|5697.3|9
1728358600000|2024-10-08 03:36:40|5698.38|5697.68|5698.13|5697.43|5698.38|5697.68|5698.13|5697.43|22
1728358610000|2024-10-08 03:36:50|5698.25|5697.55|5698.13|5697.43|5698.38|5697.68|5698.13|5697.43|2
1728358620000|2024-10-08 03:37:00|5698|5697.3|5697.88|5697.18|5698.13|5697.43|5697.88|5697.18|10
1728358630000|2024-10-08 03:37:10|5698.13|5697.43|5698.38|5697.68|5698.38|5697.68|5698.13|5697.43|20
1728358640000|2024-10-08 03:37:20|5698.63|5697.93|5697.63|5696.93|5698.63|5697.93|5697.63|5696.93|101
1728358650000|2024-10-08 03:37:30|5697.38|5696.68|5697.63|5696.93|5697.63|5696.93|5697.38|5696.68|16
1728358660000|2024-10-08 03:37:40|||||||||2
1728358670000|2024-10-08 03:37:50|5697.88|5697.18|5697.63|5696.93|5697.88|5697.18|5697.63|5696.93|6
1728358680000|2024-10-08 03:38:00|5697.88|5697.18|5697.88|5697.18|5697.88|5697.18|5697.88|5697.18|9
1728358690000|2024-10-08 03:38:10|||||||||4
1728358700000|2024-10-08 03:38:20|5698.13|5697.43|5698.13|5697.43|5698.13|5697.43|5697.88|5697.18|15
1728358710000|2024-10-08 03:38:30|5698|5697.3|5697.88|5697.18|5698|5697.3|5697.75|5697.05|1
1728358720000|2024-10-08 03:38:40|5698.13|5697.43|5698|5697.3|5698.13|5697.43|5697.88|5697.18|12
1728358730000|2024-10-08 03:38:50|5697.88|5697.18|5698|5697.3|5698.13|5697.43|5697.88|5697.18|11
1728358740000|2024-10-08 03:39:00|5697.88|5697.18|5697.88|5697.18|5698.13|5697.43|5697.88|5697.18|17
1728358750000|2024-10-08 03:39:10|5698|5697.3|5698.13|5697.43|5698.13|5697.43|5698|5697.3|6
1728358760000|2024-10-08 03:39:20|5697.88|5697.18|5697.88|5697.18|5698|5697.3|5697.88|5697.18|4
1728358770000|2024-10-08 03:39:30|5697.63|5696.93|5697.88|5697.18|5697.88|5697.18|5697.63|5696.93|6
1728358780000|2024-10-08 03:39:40|5698.13|5697.43|5698.13|5697.43|5698.13|5697.43|5698|5697.3|6
1728358790000|2024-10-08 03:39:50|5698.38|5697.68|5698.38|5697.68|5698.38|5697.68|5698.38|5697.68|9
1728358800000|2024-10-08 03:40:00|5698.5|5697.8|5698.13|5697.43|5698.5|5697.8|5698.13|5697.43|22
1728358810000|2024-10-08 03:40:10|||||||||5
1728358820000|2024-10-08 03:40:20|||||||||1
1728358830000|2024-10-08 03:40:30|5698.38|5697.68|5698.38|5697.68|5698.38|5697.68|5698.38|5697.68|9
1728358840000|2024-10-08 03:40:40|5698.5|5697.8|5698.75|5698.05|5698.88|5698.18|5698.5|5697.8|21
1728358850000|2024-10-08 03:40:50|5698.63|5697.93|5698.88|5698.18|5698.88|5698.18|5698.63|5697.93|6
1728358860000|2024-10-08 03:41:00|5698.75|5698.05|5698.88|5698.18|5698.88|5698.18|5698.63|5697.93|14
1728358870000|2024-10-08 03:41:10|5698.63|5697.93|5698.63|5697.93|5698.63|5697.93|5698.63|5697.93|9
1728358880000|2024-10-08 03:41:20|5698.38|5697.68|5698.38|5697.68|5698.63|5697.93|5698.38|5697.68|21
1728358890000|2024-10-08 03:41:30|5698.13|5697.43|5698.13|5697.43|5698.25|5697.55|5698.13|5697.43|37
1728358900000|2024-10-08 03:41:40|5698|5697.3|5698|5697.3|5698|5697.3|5698|5697.3|5
1728358910000|2024-10-08 03:41:50|5697.88|5697.18|5697.88|5697.18|5698|5697.3|5697.88|5697.18|3
1728358920000|2024-10-08 03:42:00|5697.63|5696.93|5697.88|5697.18|5697.88|5697.18|5697.63|5696.93|15
1728358930000|2024-10-08 03:42:10|5698|5697.3|5698.13|5697.43|5698.13|5697.43|5697.88|5697.18|7
1728358940000|2024-10-08 03:42:20|5698|5697.3|5697.63|5696.93|5698.13|5697.43|5697.63|5696.93|9
1728358970000|2024-10-08 03:42:50|5697.38|5696.68|5697.63|5696.93|5697.63|5696.93|5697.38|5696.68|20
1728358980000|2024-10-08 03:43:00|5697.5|5696.8|5697.63|5696.93|5697.63|5696.93|5697.5|5696.8|8
1728358990000|2024-10-08 03:43:10|5697.88|5697.18|5697.88|5697.18|5698.13|5697.43|5697.88|5697.18|13
1728359000000|2024-10-08 03:43:20|5698.13|5697.43|5698.38|5697.68|5698.38|5697.68|5698.13|5697.43|4
1728359010000|2024-10-08 03:43:30|5698.13|5697.43|5698.38|5697.68|5698.38|5697.68|5698.13|5697.43|4
1728359020000|2024-10-08 03:43:40|5698.5|5697.8|5698.38|5697.68|5698.63|5697.93|5698.38|5697.68|5
1728359040000|2024-10-08 03:44:00|5698.13|5697.43|5698.13|5697.43|5698.13|5697.43|5698.13|5697.43|8
1728359050000|2024-10-08 03:44:10|5697.88|5697.18|5698.13|5697.43|5698.13|5697.43|5697.88|5697.18|7
1728359060000|2024-10-08 03:44:20|5698.38|5697.68|5698.63|5697.93|5698.63|5697.93|5698.13|5697.43|6
1728359070000|2024-10-08 03:44:30|5698.5|5697.8|5698.38|5697.68|5698.63|5697.93|5698.38|5697.68|7
1728359080000|2024-10-08 03:44:40|5698.5|5697.8|5698.88|5698.18|5698.88|5698.18|5698.5|5697.8|13
1728359100000|2024-10-08 03:45:00|5699|5698.3|5699.13|5698.43|5699.25|5698.55|5699|5698.3|29
1728359120000|2024-10-08 03:45:20|5698.88|5698.18|5698.88|5698.18|5698.88|5698.18|5698.88|5698.18|9
1728359130000|2024-10-08 03:45:30|5698.63|5697.93|5698.63|5697.93|5698.63|5697.93|5698.63|5697.93|8
1728359140000|2024-10-08 03:45:40|||||||||6
1728359150000|2024-10-08 03:45:50|5698.88|5698.18|5698.88|5698.18|5698.88|5698.18|5698.75|5698.05|8
1728359160000|2024-10-08 03:46:00|5698.63|5697.93|5698.75|5698.05|5698.75|5698.05|5698.63|5697.93|18
1728359170000|2024-10-08 03:46:10|5698.88|5698.18|5698.88|5698.18|5699.13|5698.43|5698.88|5698.18|11
1728359180000|2024-10-08 03:46:20|||||||||3
1728359190000|2024-10-08 03:46:30|5699|5698.3|5699.38|5698.68|5699.38|5698.68|5699|5698.3|14
1728359200000|2024-10-08 03:46:40|||||||||2
1728359210000|2024-10-08 03:46:50|5699.13|5698.43|5699.13|5698.43|5699.13|5698.43|5699.13|5698.43|7
1728359220000|2024-10-08 03:47:00|5699.38|5698.68|5699.63|5698.93|5699.63|5698.93|5699.38|5698.68|26
1728359240000|2024-10-08 03:47:20|5699.38|5698.68|5699.63|5698.93|5699.63|5698.93|5699.38|5698.68|24
1728359250000|2024-10-08 03:47:30|5699.5|5698.8|5699.5|5698.8|5699.5|5698.8|5699.38|5698.68|6
1728359260000|2024-10-08 03:47:40|5699.38|5698.68|5699.5|5698.8|5699.5|5698.8|5699.38|5698.68|9
1728359270000|2024-10-08 03:47:50|5699.38|5698.68|5699.38|5698.68|5699.5|5698.8|5699.38|5698.68|1
1728359280000|2024-10-08 03:48:00|5699.63|5698.93|5699.88|5699.18|5700.13|5699.43|5699.63|5698.93|88
1728359290000|2024-10-08 03:48:10|5700|5699.3|5700.13|5699.43|5700.13|5699.43|5699.88|5699.18|10
1728359300000|2024-10-08 03:48:20|||||||||26
1728359310000|2024-10-08 03:48:30|5699.88|5699.18|5699.88|5699.18|5699.88|5699.18|5699.88|5699.18|8
1728359320000|2024-10-08 03:48:40|5699.63|5698.93|5699.88|5699.18|5699.88|5699.18|5699.63|5698.93|16
1728359330000|2024-10-08 03:48:50|5699.75|5699.05|5699.63|5698.93|5699.88|5699.18|5699.63|5698.93|9
1728359340000|2024-10-08 03:49:00|5699.88|5699.18|5699.88|5699.18|5699.88|5699.18|5699.75|5699.05|7
1728359350000|2024-10-08 03:49:10|5699.63|5698.93|5699.63|5698.93|5699.63|5698.93|5699.63|5698.93|1
1728359360000|2024-10-08 03:49:20|5699.38|5698.68|5699.13|5698.43|5699.38|5698.68|5699.13|5698.43|19
1728359370000|2024-10-08 03:49:30|||||||||2
1728359380000|2024-10-08 03:49:40|5699|5698.3|5698.75|5698.05|5699|5698.3|5698.75|5698.05|21
1728359390000|2024-10-08 03:49:50|5698.63|5697.93|5697.38|5696.68|5698.63|5697.93|5697.13|5696.43|87
1728359400000|2024-10-08 03:50:00|5697.13|5696.43|5697.13|5696.43|5697.38|5696.68|5697.13|5696.43|41
1728359410000|2024-10-08 03:50:10|5697|5696.3|5696.88|5696.18|5697.13|5696.43|5696.88|5696.18|78
1728359420000|2024-10-08 03:50:20|5696.75|5696.05|5696.88|5696.18|5696.88|5696.18|5696.75|5696.05|14
1728359430000|2024-10-08 03:50:30|5697.13|5696.43|5697.38|5696.68|5697.38|5696.68|5697.13|5696.43|36
1728359440000|2024-10-08 03:50:40|5697.13|5696.43|5697.13|5696.43|5697.13|5696.43|5696.88|5696.18|18
1728359450000|2024-10-08 03:50:50|5697|5696.3|5697.13|5696.43|5697.13|5696.43|5697|5696.3|15
1728359460000|2024-10-08 03:51:00|||||||||3
1728359470000|2024-10-08 03:51:10|5697.25|5696.55|5697.13|5696.43|5697.25|5696.55|5697.13|5696.43|2
1728359480000|2024-10-08 03:51:20|5696.88|5696.18|5696.63|5695.93|5697.13|5696.43|5696.63|5695.93|45
1728359490000|2024-10-08 03:51:30|5696.38|5695.68|5696.38|5695.68|5696.38|5695.68|5696.13|5695.43|70
1728359500000|2024-10-08 03:51:40|5696.25|5695.55|5696.13|5695.43|5696.38|5695.68|5695.88|5695.18|16
1728359510000|2024-10-08 03:51:50|5696.25|5695.55|5696.38|5695.68|5696.38|5695.68|5696.25|5695.55|13
1728359520000|2024-10-08 03:52:00|5696.63|5695.93|5696.63|5695.93|5696.88|5696.18|5696.63|5695.93|26
1728359530000|2024-10-08 03:52:10|5696.38|5695.68|5696.63|5695.93|5696.63|5695.93|5696.38|5695.68|34
1728359540000|2024-10-08 03:52:20|5696.5|5695.8|5696.38|5695.68|5696.63|5695.93|5696.38|5695.68|2
1728359560000|2024-10-08 03:52:40|5696.13|5695.43|5696.13|5695.43|5696.13|5695.43|5696|5695.3|31
1728359570000|2024-10-08 03:52:50|5696.38|5695.68|5696.38|5695.68|5696.38|5695.68|5696.13|5695.43|31
1728359580000|2024-10-08 03:53:00|5696.13|5695.43|5696.38|5695.68|5696.38|5695.68|5696.13|5695.43|16
1728359590000|2024-10-08 03:53:10|5696.63|5695.93|5696.38|5695.68|5696.63|5695.93|5696.38|5695.68|19
1728359600000|2024-10-08 03:53:20|5696.25|5695.55|5696.38|5695.68|5696.38|5695.68|5696.25|5695.55|0
1728359610000|2024-10-08 03:53:30|5696.13|5695.43|5696.63|5695.93|5696.63|5695.93|5696.13|5695.43|16
1728359620000|2024-10-08 03:53:40|5696.38|5695.68|5696.63|5695.93|5696.63|5695.93|5696.38|5695.68|23
1728359630000|2024-10-08 03:53:50|5696.38|5695.68|5696.38|5695.68|5696.38|5695.68|5696.38|5695.68|4
1728359640000|2024-10-08 03:54:00|5696.63|5695.93|5696.38|5695.68|5696.63|5695.93|5696.38|5695.68|9
1728359650000|2024-10-08 03:54:10|5696.25|5695.55|5696.63|5695.93|5696.63|5695.93|5696.13|5695.43|4
1728359660000|2024-10-08 03:54:20|||||||||6
1728359670000|2024-10-08 03:54:30|||||||||3
1728359680000|2024-10-08 03:54:40|5696.38|5695.68|5696.5|5695.8|5696.63|5695.93|5696.38|5695.68|5
1728359690000|2024-10-08 03:54:50|5696.63|5695.93|5696.5|5695.8|5696.63|5695.93|5696.38|5695.68|0
1728359700000|2024-10-08 03:55:00|5696.38|5695.68|5696.88|5696.18|5696.88|5696.18|5696.38|5695.68|21
1728359710000|2024-10-08 03:55:10|5696.63|5695.93|5696.38|5695.68|5696.63|5695.93|5696.38|5695.68|15
1728359720000|2024-10-08 03:55:20|5696.63|5695.93|5696.38|5695.68|5696.63|5695.93|5696.38|5695.68|9
1728359730000|2024-10-08 03:55:30|5696.63|5695.93|5696.63|5695.93|5696.88|5696.18|5696.63|5695.93|5
1728359740000|2024-10-08 03:55:40|5696.38|5695.68|5696.63|5695.93|5696.63|5695.93|5696.38|5695.68|10
1728359750000|2024-10-08 03:55:50|5696.38|5695.68|5696.38|5695.68|5696.38|5695.68|5696.13|5695.43|2
1728359760000|2024-10-08 03:56:00|5696.5|5695.8|5696.5|5695.8|5696.5|5695.8|5696.5|5695.8|0
1728359770000|2024-10-08 03:56:10|5696.63|5695.93|5696.13|5695.43|5696.63|5695.93|5696.13|5695.43|13
1728359780000|2024-10-08 03:56:20|5695.88|5695.18|5696.13|5695.43|5696.13|5695.43|5695.88|5695.18|31
1728359790000|2024-10-08 03:56:30|5696|5695.3|5695.88|5695.18|5696|5695.3|5695.88|5695.18|23
1728359800000|2024-10-08 03:56:40|5695.75|5695.05|5695.25|5694.55|5695.88|5695.18|5694.88|5694.18|57
1728359810000|2024-10-08 03:56:50|5695.13|5694.43|5695.13|5694.43|5695.13|5694.43|5694.88|5694.18|11
1728359820000|2024-10-08 03:57:00|5694.88|5694.18|5695.13|5694.43|5695.13|5694.43|5694.88|5694.18|21
1728359830000|2024-10-08 03:57:10|5694.88|5694.18|5694.88|5694.18|5695.13|5694.43|5694.88|5694.18|36
1728359840000|2024-10-08 03:57:20|5695.13|5694.43|5694.38|5693.68|5695.13|5694.43|5694.38|5693.68|83
1728359850000|2024-10-08 03:57:30|5694.63|5693.93|5694.38|5693.68|5694.63|5693.93|5694.38|5693.68|36
1728359860000|2024-10-08 03:57:40|5694.13|5693.43|5694.13|5693.43|5694.13|5693.43|5693.88|5693.18|49
1728359870000|2024-10-08 03:57:50|5694.38|5693.68|5693.88|5693.18|5694.38|5693.68|5693.63|5692.93|145
1728359880000|2024-10-08 03:58:00|5694.13|5693.43|5694.13|5693.43|5694.38|5693.68|5693.88|5693.18|32
1728359890000|2024-10-08 03:58:10|5693.88|5693.18|5694.13|5693.43|5694.13|5693.43|5693.88|5693.18|16
1728359900000|2024-10-08 03:58:20|5694.25|5693.55|5694.5|5693.8|5694.5|5693.8|5694.25|5693.55|49
1728359910000|2024-10-08 03:58:30|5694.38|5693.68|5694.38|5693.68|5694.38|5693.68|5694.38|5693.68|29
1728359920000|2024-10-08 03:58:40|5694.63|5693.93|5694.88|5694.18|5695.13|5694.43|5694.63|5693.93|41
1728359930000|2024-10-08 03:58:50|5695|5694.3|5695|5694.3|5695.13|5694.43|5694.88|5694.18|8
1728359940000|2024-10-08 03:59:00|5695.13|5694.43|5695.13|5694.43|5695.13|5694.43|5694.88|5694.18|4
1728359950000|2024-10-08 03:59:10|5695.38|5694.68|5695.88|5695.18|5695.88|5695.18|5695.38|5694.68|47
1728359960000|2024-10-08 03:59:20|5696.13|5695.43|5696.13|5695.43|5696.13|5695.43|5696|5695.3|26
1728359970000|2024-10-08 03:59:30|5696.38|5695.68|5696.38|5695.68|5696.38|5695.68|5696.25|5695.55|16
1728359980000|2024-10-08 03:59:40|||||||||1
1728359990000|2024-10-08 03:59:50|5696.63|5695.93|5696.63|5695.93|5696.63|5695.93|5696.63|5695.93|35
1728360000000|2024-10-08 04:00:00|5696.5|5695.8|5696.38|5695.68|5696.63|5695.93|5696.38|5695.68|26
1728360010000|2024-10-08 04:00:10|5696.25|5695.55|5696.38|5695.68|5696.38|5695.68|5696.25|5695.55|21
1728360020000|2024-10-08 04:00:20|5696.25|5695.55|5696.38|5695.68|5696.38|5695.68|5696.25|5695.55|6
1728360030000|2024-10-08 04:00:30|5696.25|5695.55|5696.63|5695.93|5696.63|5695.93|5696.25|5695.55|29
1728360040000|2024-10-08 04:00:40|5696.38|5695.68|5696.38|5695.68|5696.38|5695.68|5696.38|5695.68|3
1728360050000|2024-10-08 04:00:50|||||||||1
1728360060000|2024-10-08 04:01:00|||||||||2
1728360070000|2024-10-08 04:01:10|5696.25|5695.55|5696.25|5695.55|5696.38|5695.68|5696.13|5695.43|8
1728360080000|2024-10-08 04:01:20|5696.13|5695.43|5696.38|5695.68|5696.38|5695.68|5696.13|5695.43|4
1728360090000|2024-10-08 04:01:30|5696.13|5695.43|5696.13|5695.43|5696.13|5695.43|5696.13|5695.43|6
1728360100000|2024-10-08 04:01:40|5696.25|5695.55|5696.25|5695.55|5696.38|5695.68|5696.25|5695.55|10
1728360110000|2024-10-08 04:01:50|5696.13|5695.43|5696.38|5695.68|5696.38|5695.68|5696.13|5695.43|2
1728360120000|2024-10-08 04:02:00|5696.63|5695.93|5696.63|5695.93|5696.88|5696.18|5696.63|5695.93|33
1728360130000|2024-10-08 04:02:10|5696.88|5696.18|5697.38|5696.68|5697.38|5696.68|5696.88|5696.18|49
1728360140000|2024-10-08 04:02:20|5697.63|5696.93|5697.38|5696.68|5697.75|5697.05|5697.38|5696.68|59
1728360170000|2024-10-08 04:02:50|||||||||1
1728360180000|2024-10-08 04:03:00|5697.63|5696.93|5697.38|5696.68|5697.63|5696.93|5697.38|5696.68|16
1728360190000|2024-10-08 04:03:10|5697.13|5696.43|5697.13|5696.43|5697.13|5696.43|5696.88|5696.18|24
1728360200000|2024-10-08 04:03:20|5697|5696.3|5697.13|5696.43|5697.13|5696.43|5697|5696.3|0
1728360210000|2024-10-08 04:03:30|5697|5696.3|5696.88|5696.18|5697|5696.3|5696.88|5696.18|1
1728360220000|2024-10-08 04:03:40|||||||||1
1728360240000|2024-10-08 04:04:00|5697.13|5696.43|5697.13|5696.43|5697.13|5696.43|5697.13|5696.43|4
1728360250000|2024-10-08 04:04:10|5696.88|5696.18|5696.88|5696.18|5696.88|5696.18|5696.88|5696.18|2
1728360260000|2024-10-08 04:04:20|5697.13|5696.43|5697.13|5696.43|5697.13|5696.43|5696.88|5696.18|11
1728360270000|2024-10-08 04:04:30|5697|5696.3|5697.13|5696.43|5697.13|5696.43|5697|5696.3|2
1728360280000|2024-10-08 04:04:40|5697.38|5696.68|5697.38|5696.68|5697.38|5696.68|5697.38|5696.68|9
1728360290000|2024-10-08 04:04:50|||||||||1
1728360300000|2024-10-08 04:05:00|5697.13|5696.43|5697.38|5696.68|5697.38|5696.68|5697.13|5696.43|19
1728360310000|2024-10-08 04:05:10|5697.63|5696.93|5697.63|5696.93|5697.63|5696.93|5697.63|5696.93|2
1728360330000|2024-10-08 04:05:30|||||||||6
1728360340000|2024-10-08 04:05:40|||||||||6
1728360360000|2024-10-08 04:06:00|5697.88|5697.18|5697.63|5696.93|5697.88|5697.18|5697.63|5696.93|29
1728360370000|2024-10-08 04:06:10|5697.88|5697.18|5697.63|5696.93|5697.88|5697.18|5697.63|5696.93|21
1728360390000|2024-10-08 04:06:30|5697.38|5696.68|5697.63|5696.93|5697.63|5696.93|5697.38|5696.68|19
1728360400000|2024-10-08 04:06:40|||||||||1
1728360410000|2024-10-08 04:06:50|||||||||1
1728360420000|2024-10-08 04:07:00|5698.13|5697.43|5698.13|5697.43|5698.13|5697.43|5697.88|5697.18|37
1728360430000|2024-10-08 04:07:10|5698|5697.3|5698.13|5697.43|5698.38|5697.68|5697.88|5697.18|54
1728360460000|2024-10-08 04:07:40|||||||||14
1728360490000|2024-10-08 04:08:10|5697.88|5697.18|5697.88|5697.18|5697.88|5697.18|5697.88|5697.18|14
1728360500000|2024-10-08 04:08:20|5697.63|5696.93|5697.63|5696.93|5697.63|5696.93|5697.63|5696.93|5
1728360510000|2024-10-08 04:08:30|5697.75|5697.05|5697.63|5696.93|5697.88|5697.18|5697.63|5696.93|11
1728360520000|2024-10-08 04:08:40|5697.88|5697.18|5697.88|5697.18|5697.88|5697.18|5697.88|5697.18|11
1728360550000|2024-10-08 04:09:10|5697.63|5696.93|5697.63|5696.93|5697.63|5696.93|5697.63|5696.93|7
1728360560000|2024-10-08 04:09:20|5697.38|5696.68|5697.63|5696.93|5697.63|5696.93|5697.38|5696.68|19
1728360570000|2024-10-08 04:09:30|5697.5|5696.8|5697.5|5696.8|5697.5|5696.8|5697.5|5696.8|1
1728360580000|2024-10-08 04:09:40|5697.63|5696.93|5697.63|5696.93|5697.88|5697.18|5697.63|5696.93|26
1728360590000|2024-10-08 04:09:50|5697.5|5696.8|5697.38|5696.68|5697.5|5696.8|5697.38|5696.68|1
1728360600000|2024-10-08 04:10:00|5697.63|5696.93|5697.88|5697.18|5697.88|5697.18|5697.63|5696.93|7
1728360610000|2024-10-08 04:10:10|5697.63|5696.93|5697.63|5696.93|5697.63|5696.93|5697.63|5696.93|4
1728360620000|2024-10-08 04:10:20|5697.38|5696.68|5697.38|5696.68|5697.38|5696.68|5697.38|5696.68|2
1728360630000|2024-10-08 04:10:30|5697.13|5696.43|5696.88|5696.18|5697.13|5696.43|5696.88|5696.18|19
1728360640000|2024-10-08 04:10:40|||||||||1
1728360650000|2024-10-08 04:10:50|5697.13|5696.43|5697.13|5696.43|5697.13|5696.43|5697.13|5696.43|10
1728360660000|2024-10-08 04:11:00|||||||||1
1728360670000|2024-10-08 04:11:10|5697.25|5696.55|5697.13|5696.43|5697.38|5696.68|5697.13|5696.43|13
1728360710000|2024-10-08 04:11:50|5697.38|5696.68|5697.38|5696.68|5697.38|5696.68|5697.38|5696.68|11
1728360720000|2024-10-08 04:12:00|5697.13|5696.43|5697.13|5696.43|5697.13|5696.43|5697.13|5696.43|6
1728360730000|2024-10-08 04:12:10|5696.88|5696.18|5696.88|5696.18|5696.88|5696.18|5696.88|5696.18|11
1728360740000|2024-10-08 04:12:20|5697|5696.3|5696.88|5696.18|5697|5696.3|5696.88|5696.18|5
1728360750000|2024-10-08 04:12:30|5697.13|5696.43|5697.13|5696.43|5697.13|5696.43|5697.13|5696.43|10
1728360760000|2024-10-08 04:12:40|||||||||1
1728360770000|2024-10-08 04:12:50|5696.88|5696.18|5696.88|5696.18|5696.88|5696.18|5696.88|5696.18|2
1728360780000|2024-10-08 04:13:00|||||||||3
1728360790000|2024-10-08 04:13:10|5697|5696.3|5697.38|5696.68|5697.63|5696.93|5697|5696.3|17
1728360820000|2024-10-08 04:13:40|||||||||3
1728360830000|2024-10-08 04:13:50|5697.25|5696.55|5697.13|5696.43|5697.25|5696.55|5697.13|5696.43|4
1728360840000|2024-10-08 04:14:00|5697.38|5696.68|5697.13|5696.43|5697.38|5696.68|5697.13|5696.43|15
1728360850000|2024-10-08 04:14:10|5697.38|5696.68|5697.13|5696.43|5697.38|5696.68|5697.13|5696.43|11
1728360860000|2024-10-08 04:14:20|5697.38|5696.68|5697.13|5696.43|5697.38|5696.68|5697.13|5696.43|12
1728360890000|2024-10-08 04:14:50|||||||||1
1728360900000|2024-10-08 04:15:00|5697.38|5696.68|5697.38|5696.68|5697.38|5696.68|5697.38|5696.68|33
1728360910000|2024-10-08 04:15:10|5697.5|5696.8|5697.63|5696.93|5697.63|5696.93|5697.5|5696.8|8
1728360920000|2024-10-08 04:15:20|5697.75|5697.05|5697.88|5697.18|5697.88|5697.18|5697.75|5697.05|1
1728360930000|2024-10-08 04:15:30|5697.63|5696.93|5698.13|5697.43|5698.13|5697.43|5697.63|5696.93|28
1728360940000|2024-10-08 04:15:40|5697.88|5697.18|5698.13|5697.43|5698.13|5697.43|5697.88|5697.18|5
1728360950000|2024-10-08 04:15:50|5697.88|5697.18|5697.88|5697.18|5698|5697.3|5697.88|5697.18|2
1728360970000|2024-10-08 04:16:10|||||||||2
1728360980000|2024-10-08 04:16:20|||||||||12
1728360990000|2024-10-08 04:16:30|5697.63|5696.93|5697.63|5696.93|5697.63|5696.93|5697.63|5696.93|9
1728361000000|2024-10-08 04:16:40|5697.75|5697.05|5697.75|5697.05|5697.75|5697.05|5697.75|5697.05|2
1728361010000|2024-10-08 04:16:50|5697.88|5697.18|5697.63|5696.93|5697.88|5697.18|5697.63|5696.93|7
1728361020000|2024-10-08 04:17:00|5697.75|5697.05|5697.88|5697.18|5697.88|5697.18|5697.63|5696.93|10
1728361030000|2024-10-08 04:17:10|5698.13|5697.43|5698.13|5697.43|5698.13|5697.43|5698.13|5697.43|13
1728361040000|2024-10-08 04:17:20|5697.88|5697.18|5697.88|5697.18|5697.88|5697.18|5697.88|5697.18|4
1728361050000|2024-10-08 04:17:30|5698|5697.3|5698.13|5697.43|5698.13|5697.43|5698|5697.3|2
1728361060000|2024-10-08 04:17:40|5698.38|5697.68|5698.13|5697.43|5698.38|5697.68|5698.13|5697.43|20
1728361070000|2024-10-08 04:17:50|5698.25|5697.55|5698.13|5697.43|5698.38|5697.68|5698.13|5697.43|5
1728361080000|2024-10-08 04:18:00|||||||||2
1728361100000|2024-10-08 04:18:20|||||||||12
1728361110000|2024-10-08 04:18:30|||||||||3
1728361120000|2024-10-08 04:18:40|||||||||2
1728361130000|2024-10-08 04:18:50|5698.25|5697.55|5698.38|5697.68|5698.38|5697.68|5698.25|5697.55|2
1728361140000|2024-10-08 04:19:00|||||||||7
1728361150000|2024-10-08 04:19:10|||||||||5
1728361170000|2024-10-08 04:19:30|5698.13|5697.43|5698.13|5697.43|5698.13|5697.43|5698.13|5697.43|8
1728361190000|2024-10-08 04:19:50|5698|5697.3|5698|5697.3|5698|5697.3|5698|5697.3|8
1728361200000|2024-10-08 04:20:00|5697.88|5697.18|5698.25|5697.55|5698.25|5697.55|5697.88|5697.18|15
1728361210000|2024-10-08 04:20:10|5698.38|5697.68|5698.13|5697.43|5698.38|5697.68|5698.13|5697.43|2
1728361220000|2024-10-08 04:20:20|5697.88|5697.18|5697.75|5697.05|5697.88|5697.18|5697.63|5696.93|9
1728361230000|2024-10-08 04:20:30|5697.63|5696.93|5697.63|5696.93|5697.75|5697.05|5697.63|5696.93|4
1728361240000|2024-10-08 04:20:40|5697.5|5696.8|5697.63|5696.93|5697.63|5696.93|5697.5|5696.8|8
1728361260000|2024-10-08 04:21:00|5697.5|5696.8|5697.38|5696.68|5697.63|5696.93|5697.38|5696.68|8
1728361270000|2024-10-08 04:21:10|5697.63|5696.93|5697.88|5697.18|5697.88|5697.18|5697.63|5696.93|14
1728361290000|2024-10-08 04:21:30|||||||||2
1728361300000|2024-10-08 04:21:40|5697.63|5696.93|5697.63|5696.93|5697.63|5696.93|5697.63|5696.93|8
1728361310000|2024-10-08 04:21:50|5697.88|5697.18|5697.88|5697.18|5697.88|5697.18|5697.88|5697.18|23
1728361350000|2024-10-08 04:22:30|5697.63|5696.93|5697.63|5696.93|5697.63|5696.93|5697.5|5696.8|13
1728361360000|2024-10-08 04:22:40|5697.88|5697.18|5697.63|5696.93|5697.88|5697.18|5697.63|5696.93|8
1728361370000|2024-10-08 04:22:50|5697.88|5697.18|5698.13|5697.43|5698.13|5697.43|5697.88|5697.18|11
1728361400000|2024-10-08 04:23:20|5698|5697.3|5697.88|5697.18|5698|5697.3|5697.88|5697.18|16
1728361410000|2024-10-08 04:23:30|||||||||1
1728361420000|2024-10-08 04:23:40|5698|5697.3|5697.88|5697.18|5698|5697.3|5697.88|5697.18|2
1728361430000|2024-10-08 04:23:50|5697.63|5696.93|5697.63|5696.93|5697.63|5696.93|5697.63|5696.93|5
1728361440000|2024-10-08 04:24:00|||||||||6
1728361450000|2024-10-08 04:24:10|||||||||1
1728361460000|2024-10-08 04:24:20|5697.5|5696.8|5697.38|5696.68|5697.5|5696.8|5697.38|5696.68|2
1728361470000|2024-10-08 04:24:30|5697.5|5696.8|5697.38|5696.68|5697.5|5696.8|5697.38|5696.68|11
1728361480000|2024-10-08 04:24:40|||||||||3
1728361490000|2024-10-08 04:24:50|5697.63|5696.93|5697.63|5696.93|5697.63|5696.93|5697.63|5696.93|14
1728361500000|2024-10-08 04:25:00|5697.75|5697.05|5697.88|5697.18|5697.88|5697.18|5697.75|5697.05|4
1728361510000|2024-10-08 04:25:10|5698|5697.3|5697.88|5697.18|5698|5697.3|5697.88|5697.18|2
1728361540000|2024-10-08 04:25:40|5698|5697.3|5697.88|5697.18|5698.13|5697.43|5697.88|5697.18|3
1728361550000|2024-10-08 04:25:50|||||||||1
1728361560000|2024-10-08 04:26:00|5698|5697.3|5698|5697.3|5698|5697.3|5698|5697.3|6
1728361570000|2024-10-08 04:26:10|5698.13|5697.43|5698.13|5697.43|5698.13|5697.43|5697.88|5697.18|7
1728361590000|2024-10-08 04:26:30|5698.38|5697.68|5698.38|5697.68|5698.38|5697.68|5698.38|5697.68|25
1728361610000|2024-10-08 04:26:50|5698.25|5697.55|5698.13|5697.43|5698.25|5697.55|5698.13|5697.43|12
1728361620000|2024-10-08 04:27:00|5698.25|5697.55|5698.13|5697.43|5698.25|5697.55|5698.13|5697.43|8
1728361630000|2024-10-08 04:27:10|5698.25|5697.55|5698.25|5697.55|5698.38|5697.68|5698.25|5697.55|14
1728361640000|2024-10-08 04:27:20|5698.13|5697.43|5698.13|5697.43|5698.13|5697.43|5698.13|5697.43|3
1728361650000|2024-10-08 04:27:30|5698.25|5697.55|5698.38|5697.68|5698.38|5697.68|5698.25|5697.55|5
1728361670000|2024-10-08 04:27:50|||||||||4
1728361680000|2024-10-08 04:28:00|5698.63|5697.93|5698.63|5697.93|5698.63|5697.93|5698.63|5697.93|5
1728361690000|2024-10-08 04:28:10|5698.88|5698.18|5698.63|5697.93|5698.88|5698.18|5698.63|5697.93|28
1728361700000|2024-10-08 04:28:20|5698.5|5697.8|5698.63|5697.93|5698.63|5697.93|5698.5|5697.8|1
1728361710000|2024-10-08 04:28:30|||||||||3
1728361720000|2024-10-08 04:28:40|5698.5|5697.8|5698.38|5697.68|5698.5|5697.8|5698.38|5697.68|8
1728361730000|2024-10-08 04:28:50|5698.13|5697.43|5698.13|5697.43|5698.13|5697.43|5698.13|5697.43|6
1728361740000|2024-10-08 04:29:00|5698.25|5697.55|5698.13|5697.43|5698.38|5697.68|5698.13|5697.43|5
1728361750000|2024-10-08 04:29:10|||||||||2
1728361760000|2024-10-08 04:29:20|5697.88|5697.18|5697.88|5697.18|5697.88|5697.18|5697.88|5697.18|13
1728361790000|2024-10-08 04:29:50|5697.63|5696.93|5697.63|5696.93|5697.88|5697.18|5697.63|5696.93|5
1728361800000|2024-10-08 04:30:00|5697.75|5697.05|5698|5697.3|5698|5697.3|5697.63|5696.93|9
1728361810000|2024-10-08 04:30:10|5698.13|5697.43|5697.88|5697.18|5698.13|5697.43|5697.88|5697.18|1
1728361820000|2024-10-08 04:30:20|5698|5697.3|5698|5697.3|5698|5697.3|5698|5697.3|2
1728361830000|2024-10-08 04:30:30|5697.88|5697.18|5697.88|5697.18|5697.88|5697.18|5697.88|5697.18|1
1728361850000|2024-10-08 04:30:50|5698.13|5697.43|5698.25|5697.55|5698.38|5697.68|5698.13|5697.43|6
1728361860000|2024-10-08 04:31:00|5698.38|5697.68|5698.38|5697.68|5698.38|5697.68|5698.38|5697.68|3
1728361870000|2024-10-08 04:31:10|5698.63|5697.93|5698.63|5697.93|5698.63|5697.93|5698.63|5697.93|8
1728361880000|2024-10-08 04:31:20|5698.5|5697.8|5698.38|5697.68|5698.63|5697.93|5698.38|5697.68|1
1728361890000|2024-10-08 04:31:30|5698.5|5697.8|5698.63|5697.93|5698.63|5697.93|5698.38|5697.68|5
1728361900000|2024-10-08 04:31:40|5698.5|5697.8|5698.38|5697.68|5698.5|5697.8|5698.38|5697.68|5
1728361910000|2024-10-08 04:31:50|||||||||3
1728361920000|2024-10-08 04:32:00|5698.5|5697.8|5698.38|5697.68|5698.5|5697.8|5698.38|5697.68|9
1728361940000|2024-10-08 04:32:20|5698.25|5697.55|5698.25|5697.55|5698.38|5697.68|5698.25|5697.55|6
1728361950000|2024-10-08 04:32:30|5698.13|5697.43|5698.38|5697.68|5698.38|5697.68|5698.13|5697.43|7
1728361960000|2024-10-08 04:32:40|5698.25|5697.55|5698.38|5697.68|5698.38|5697.68|5698.25|5697.55|1
1728361980000|2024-10-08 04:33:00|5698.5|5697.8|5698.38|5697.68|5698.5|5697.8|5698.38|5697.68|17
1728361990000|2024-10-08 04:33:10|5698.5|5697.8|5698.38|5697.68|5698.5|5697.8|5698.38|5697.68|0
1728362010000|2024-10-08 04:33:30|5698.25|5697.55|5698.38|5697.68|5698.38|5697.68|5698.25|5697.55|14
1728362020000|2024-10-08 04:33:40|5698.25|5697.55|5698.38|5697.68|5698.38|5697.68|5698.25|5697.55|6
1728362030000|2024-10-08 04:33:50|5698.25|5697.55|5698.25|5697.55|5698.25|5697.55|5698.25|5697.55|6
1728362040000|2024-10-08 04:34:00|5698.38|5697.68|5698.63|5697.93|5698.63|5697.93|5698.38|5697.68|14
1728362050000|2024-10-08 04:34:10|||||||||5
1728362070000|2024-10-08 04:34:30|5698.38|5697.68|5698.13|5697.43|5698.38|5697.68|5698.13|5697.43|12
1728362080000|2024-10-08 04:34:40|5698.38|5697.68|5698.38|5697.68|5698.38|5697.68|5698.38|5697.68|4
1728362090000|2024-10-08 04:34:50|||||||||2
1728362100000|2024-10-08 04:35:00|5698.13|5697.43|5698.13|5697.43|5698.13|5697.43|5698.13|5697.43|2
1728362110000|2024-10-08 04:35:10|5698|5697.3|5698|5697.3|5698.13|5697.43|5697.88|5697.18|5
1728362120000|2024-10-08 04:35:20|5698.13|5697.43|5697.88|5697.18|5698.25|5697.55|5697.88|5697.18|15
1728362130000|2024-10-08 04:35:30|5698|5697.3|5697.88|5697.18|5698|5697.3|5697.88|5697.18|4
1728362140000|2024-10-08 04:35:40|5698.13|5697.43|5698.38|5697.68|5698.38|5697.68|5698.13|5697.43|3
1728362150000|2024-10-08 04:35:50|||||||||1
1728362160000|2024-10-08 04:36:00|||||||||19
1728362180000|2024-10-08 04:36:20|5698.5|5697.8|5698.38|5697.68|5698.5|5697.8|5698.38|5697.68|5
1728362190000|2024-10-08 04:36:30|5698.13|5697.43|5698.13|5697.43|5698.13|5697.43|5698.13|5697.43|2
1728362200000|2024-10-08 04:36:40|5698.25|5697.55|5698.13|5697.43|5698.25|5697.55|5698.13|5697.43|3
1728362220000|2024-10-08 04:37:00|5698|5697.3|5698|5697.3|5698|5697.3|5697.88|5697.18|8
1728362230000|2024-10-08 04:37:10|5698.13|5697.43|5698.13|5697.43|5698.13|5697.43|5698.13|5697.43|0
1728362240000|2024-10-08 04:37:20|||||||||1
1728362260000|2024-10-08 04:37:40|5697.88|5697.18|5698|5697.3|5698|5697.3|5697.88|5697.18|30
1728362270000|2024-10-08 04:37:50|5698.13|5697.43|5697.88|5697.18|5698.13|5697.43|5697.88|5697.18|3
1728362280000|2024-10-08 04:38:00|5697.63|5696.93|5697.63|5696.93|5697.63|5696.93|5697.63|5696.93|4
1728362290000|2024-10-08 04:38:10|||||||||2
1728362300000|2024-10-08 04:38:20|5697.38|5696.68|5697.63|5696.93|5697.63|5696.93|5697.38|5696.68|9
1728362310000|2024-10-08 04:38:30|||||||||1
1728362320000|2024-10-08 04:38:40|5697.75|5697.05|5697.88|5697.18|5697.88|5697.18|5697.75|5697.05|3
1728362330000|2024-10-08 04:38:50|5697.63|5696.93|5697.63|5696.93|5697.63|5696.93|5697.63|5696.93|4
1728362350000|2024-10-08 04:39:10|||||||||1
1728362360000|2024-10-08 04:39:20|||||||||8
1728362370000|2024-10-08 04:39:30|||||||||2
1728362380000|2024-10-08 04:39:40|||||||||1
1728362400000|2024-10-08 04:40:00|||||||||1
1728362410000|2024-10-08 04:40:10|5697.88|5697.18|5697.88|5697.18|5697.88|5697.18|5697.88|5697.18|9
1728362420000|2024-10-08 04:40:20|5697.63|5696.93|5697.63|5696.93|5697.63|5696.93|5697.63|5696.93|11
1728362430000|2024-10-08 04:40:30|5697.5|5696.8|5697.63|5696.93|5697.63|5696.93|5697.5|5696.8|8
1728362450000|2024-10-08 04:40:50|5697.75|5697.05|5697.88|5697.18|5697.88|5697.18|5697.75|5697.05|5
1728362460000|2024-10-08 04:41:00|5697.75|5697.05|5697.63|5696.93|5697.75|5697.05|5697.63|5696.93|1
1728362470000|2024-10-08 04:41:10|5697.38|5696.68|5697.38|5696.68|5697.38|5696.68|5697.38|5696.68|11
1728362480000|2024-10-08 04:41:20|5697.5|5696.8|5697.63|5696.93|5697.63|5696.93|5697.38|5696.68|5
1728362490000|2024-10-08 04:41:30|||||||||2
1728362500000|2024-10-08 04:41:40|5697.38|5696.68|5697.63|5696.93|5697.63|5696.93|5697.38|5696.68|4
1728362510000|2024-10-08 04:41:50|||||||||1
1728362520000|2024-10-08 04:42:00|5697.88|5697.18|5697.88|5697.18|5697.88|5697.18|5697.88|5697.18|24
1728362530000|2024-10-08 04:42:10|||||||||7
1728362540000|2024-10-08 04:42:20|5698.13|5697.43|5697.88|5697.18|5698.13|5697.43|5697.88|5697.18|23
1728362560000|2024-10-08 04:42:40|5697.75|5697.05|5697.63|5696.93|5697.75|5697.05|5697.63|5696.93|2
1728362570000|2024-10-08 04:42:50|||||||||1
1728362580000|2024-10-08 04:43:00|5697.88|5697.18|5697.63|5696.93|5697.88|5697.18|5697.63|5696.93|8
1728362590000|2024-10-08 04:43:10|5697.75|5697.05|5697.63|5696.93|5697.75|5697.05|5697.63|5696.93|3
1728362600000|2024-10-08 04:43:20|5697.88|5697.18|5697.88|5697.18|5697.88|5697.18|5697.88|5697.18|3
1728362610000|2024-10-08 04:43:30|||||||||1
1728362620000|2024-10-08 04:43:40|||||||||3
1728362630000|2024-10-08 04:43:50|5697.63|5696.93|5697.88|5697.18|5697.88|5697.18|5697.63|5696.93|8
1728362640000|2024-10-08 04:44:00|5698.13|5697.43|5698.13|5697.43|5698.13|5697.43|5698.13|5697.43|12
1728362650000|2024-10-08 04:44:10|5698.38|5697.68|5698.38|5697.68|5698.38|5697.68|5698.38|5697.68|5
1728362660000|2024-10-08 04:44:20|5698.25|5697.55|5698.13|5697.43|5698.25|5697.55|5698.13|5697.43|3
1728362670000|2024-10-08 04:44:30|||||||||1
1728362680000|2024-10-08 04:44:40|5698.25|5697.55|5698.12|5697.42|5698.38|5697.68|5698.12|5697.42|3
1728362690000|2024-10-08 04:44:50|5698.02|5697.32|5698.02|5697.32|5698.02|5697.32|5698.02|5697.32|1
1728362700000|2024-10-08 04:45:00|5697.77|5697.07|5697.88|5697.18|5698.02|5697.32|5697.77|5697.07|2
1728362710000|2024-10-08 04:45:10|5698.13|5697.43|5698.13|5697.43|5698.13|5697.43|5698|5697.3|22
1728362720000|2024-10-08 04:45:20|5697.88|5697.18|5697.88|5697.18|5697.88|5697.18|5697.88|5697.18|37
1728362730000|2024-10-08 04:45:30|5698|5697.3|5698|5697.3|5698|5697.3|5698|5697.3|6
1728362740000|2024-10-08 04:45:40|5697.88|5697.18|5697.88|5697.18|5697.88|5697.18|5697.88|5697.18|0
1728362750000|2024-10-08 04:45:50|||||||||8
1728362770000|2024-10-08 04:46:10|5697.75|5697.05|5697.63|5696.93|5697.88|5697.18|5697.63|5696.93|8
1728362780000|2024-10-08 04:46:20|5697.75|5697.05|5697.63|5696.93|5697.75|5697.05|5697.63|5696.93|3
1728362790000|2024-10-08 04:46:30|5697.38|5696.68|5697.38|5696.68|5697.38|5696.68|5697.38|5696.68|9
1728362800000|2024-10-08 04:46:40|5697.63|5696.93|5697.5|5696.8|5697.63|5696.93|5697.5|5696.8|11
1728362810000|2024-10-08 04:46:50|5697.38|5696.68|5697.63|5696.93|5697.63|5696.93|5697.38|5696.68|9
1728362820000|2024-10-08 04:47:00|5697.75|5697.05|5697.63|5696.93|5697.75|5697.05|5697.63|5696.93|0
1728362830000|2024-10-08 04:47:10|||||||||3
1728362840000|2024-10-08 04:47:20|5697.53|5696.83|5697.78|5697.08|5697.78|5697.08|5697.53|5696.83|5
1728362860000|2024-10-08 04:47:40|||||||||5
1728362870000|2024-10-08 04:47:50|5698.03|5697.33|5698.03|5697.33|5698.03|5697.33|5698.03|5697.33|15
1728362880000|2024-10-08 04:48:00|5698.4|5697.7|5698.4|5697.7|5698.53|5697.83|5698.28|5697.58|27
1728362890000|2024-10-08 04:48:10|5698.53|5697.83|5698.53|5697.83|5698.53|5697.83|5698.53|5697.83|6
1728362900000|2024-10-08 04:48:20|5698.65|5697.95|5698.78|5698.08|5698.78|5698.08|5698.65|5697.95|0
1728362910000|2024-10-08 04:48:30|5698.9|5698.2|5698.78|5698.08|5698.9|5698.2|5698.78|5698.08|9
1728362920000|2024-10-08 04:48:40|5698.9|5698.2|5699.28|5698.58|5699.28|5698.58|5698.78|5698.08|14
1728362930000|2024-10-08 04:48:50|||||||||1
1728362940000|2024-10-08 04:49:00|5699.53|5698.83|5700.03|5699.33|5700.03|5699.33|5699.53|5698.83|57
1728362950000|2024-10-08 04:49:10|||||||||4
1728362960000|2024-10-08 04:49:20|||||||||19
1728362970000|2024-10-08 04:49:30|5699.78|5699.08|5699.78|5699.08|5699.78|5699.08|5699.78|5699.08|15
1728362980000|2024-10-08 04:49:40|5699.53|5698.83|5699.53|5698.83|5699.53|5698.83|5699.53|5698.83|8
1728362990000|2024-10-08 04:49:50|5699.28|5698.58|5699.28|5698.58|5699.28|5698.58|5699.28|5698.58|18
1728363000000|2024-10-08 04:50:00|5699.4|5698.7|5699.53|5698.83|5699.53|5698.83|5699.28|5698.58|11
1728363020000|2024-10-08 04:50:20|5699.28|5698.58|5699.28|5698.58|5699.28|5698.58|5699.28|5698.58|4
1728363050000|2024-10-08 04:50:50|||||||||11
1728363060000|2024-10-08 04:51:00|5699.03|5698.33|5699.03|5698.33|5699.15|5698.45|5699.03|5698.33|15
1728363070000|2024-10-08 04:51:10|||||||||1
1728363090000|2024-10-08 04:51:30|5699.28|5698.58|5699.28|5698.58|5699.28|5698.58|5699.28|5698.58|7
1728363100000|2024-10-08 04:51:40|5699.53|5698.83|5699.53|5698.83|5699.53|5698.83|5699.53|5698.83|11
1728363110000|2024-10-08 04:51:50|||||||||1
1728363120000|2024-10-08 04:52:00|5699.28|5698.58|5699.28|5698.58|5699.28|5698.58|5699.28|5698.58|5
1728363140000|2024-10-08 04:52:20|5699.53|5698.83|5699.53|5698.83|5699.53|5698.83|5699.28|5698.58|17
1728363150000|2024-10-08 04:52:30|5699.78|5699.08|5699.78|5699.08|5699.78|5699.08|5699.78|5699.08|7
1728363160000|2024-10-08 04:52:40|5699.53|5698.83|5699.53|5698.83|5699.53|5698.83|5699.53|5698.83|4
1728363170000|2024-10-08 04:52:50|5699.28|5698.58|5699.28|5698.58|5699.53|5698.83|5699.28|5698.58|8
1728363180000|2024-10-08 04:53:00|5699.53|5698.83|5699.53|5698.83|5699.53|5698.83|5699.53|5698.83|3
1728363190000|2024-10-08 04:53:10|5699.78|5699.08|5699.78|5699.08|5699.78|5699.08|5699.78|5699.08|7
1728363200000|2024-10-08 04:53:20|||||||||2
1728363210000|2024-10-08 04:53:30|5699.53|5698.83|5699.53|5698.83|5699.53|5698.83|5699.53|5698.83|11
1728363220000|2024-10-08 04:53:40|5699.78|5699.08|5699.78|5699.08|5699.78|5699.08|5699.78|5699.08|12
1728363230000|2024-10-08 04:53:50|||||||||11
1728363260000|2024-10-08 04:54:20|5700.03|5699.33|5699.65|5698.95|5700.03|5699.33|5699.65|5698.95|17
1728363270000|2024-10-08 04:54:30|5699.78|5699.08|5699.65|5698.95|5699.78|5699.08|5699.65|5698.95|1
1728363280000|2024-10-08 04:54:40|5699.78|5699.08|5699.78|5699.08|5699.78|5699.08|5699.78|5699.08|0
1728363300000|2024-10-08 04:55:00|5700.15|5699.45|5700.28|5699.58|5700.28|5699.58|5700.03|5699.33|44
1728363310000|2024-10-08 04:55:10|||||||||1
1728363320000|2024-10-08 04:55:20|||||||||6
1728363330000|2024-10-08 04:55:30|5700.53|5699.83|5700.53|5699.83|5700.53|5699.83|5700.53|5699.83|13
1728363350000|2024-10-08 04:55:50|5700.28|5699.58|5700.28|5699.58|5700.28|5699.58|5700.28|5699.58|17
1728363360000|2024-10-08 04:56:00|5700.4|5699.7|5700.4|5699.7|5700.4|5699.7|5700.4|5699.7|5
1728363370000|2024-10-08 04:56:10|5700.53|5699.83|5700.53|5699.83|5700.53|5699.83|5700.53|5699.83|5
1728363390000|2024-10-08 04:56:30|5700.4|5699.7|5700.28|5699.58|5700.53|5699.83|5700.28|5699.58|7
1728363400000|2024-10-08 04:56:40|5700.53|5699.83|5700.53|5699.83|5700.53|5699.83|5700.53|5699.83|5
1728363410000|2024-10-08 04:56:50|5700.28|5699.58|5700.53|5699.83|5700.53|5699.83|5700.28|5699.58|8
1728363420000|2024-10-08 04:57:00|5700.28|5699.58|5700.28|5699.58|5700.28|5699.58|5700.28|5699.58|4
1728363430000|2024-10-08 04:57:10|||||||||12
1728363440000|2024-10-08 04:57:20|5700.53|5699.83|5700.4|5699.7|5700.53|5699.83|5700.28|5699.58|10
1728363450000|2024-10-08 04:57:30|5700.53|5699.83|5700.28|5699.58|5700.53|5699.83|5700.28|5699.58|3
1728363460000|2024-10-08 04:57:40|5700.53|5699.83|5700.53|5699.83|5700.53|5699.83|5700.53|5699.83|5
1728363470000|2024-10-08 04:57:50|||||||||7
1728363480000|2024-10-08 04:58:00|5700.28|5699.58|5700.28|5699.58|5700.28|5699.58|5700.03|5699.33|16
1728363490000|2024-10-08 04:58:10|5700.03|5699.33|5700.03|5699.33|5700.03|5699.33|5700.03|5699.33|21
1728363500000|2024-10-08 04:58:20|||||||||2
1728363510000|2024-10-08 04:58:30|||||||||5
1728363520000|2024-10-08 04:58:40|5699.53|5698.83|5699.53|5698.83|5699.53|5698.83|5699.53|5698.83|15
1728363530000|2024-10-08 04:58:50|5699.78|5699.08|5699.53|5698.83|5699.78|5699.08|5699.53|5698.83|21
1728363540000|2024-10-08 04:59:00|5699.78|5699.08|5699.78|5699.08|5699.78|5699.08|5699.78|5699.08|12
1728363550000|2024-10-08 04:59:10|5699.65|5698.95|5699.65|5698.95|5699.65|5698.95|5699.65|5698.95|23
1728363560000|2024-10-08 04:59:20|5699.53|5698.83|5699.53|5698.83|5699.53|5698.83|5699.53|5698.83|5
1728363570000|2024-10-08 04:59:30|5699.28|5698.58|5699.28|5698.58|5699.28|5698.58|5699.28|5698.58|6
1728363580000|2024-10-08 04:59:40|5699.4|5698.7|5699.28|5698.58|5699.53|5698.83|5699.28|5698.58|7
1728363590000|2024-10-08 04:59:50|5699.03|5698.33|5699.03|5698.33|5699.03|5698.33|5699.03|5698.33|3
1728363600000|2024-10-08 05:00:00|5698.78|5698.08|5699.03|5698.33|5699.03|5698.33|5698.78|5698.08|52
1728363610000|2024-10-08 05:00:10|5699.15|5698.45|5699.53|5698.83|5699.53|5698.83|5699.15|5698.45|11
1728363620000|2024-10-08 05:00:20|5699.28|5698.58|5698.78|5698.08|5699.28|5698.58|5698.78|5698.08|96
1728363630000|2024-10-08 05:00:30|5699.03|5698.33|5699.28|5698.58|5699.28|5698.58|5698.78|5698.08|74
1728363640000|2024-10-08 05:00:40|5699.15|5698.45|5699.4|5698.7|5699.65|5698.95|5699.15|5698.45|8
1728363650000|2024-10-08 05:00:50|5699.53|5698.83|5699.03|5698.33|5699.65|5698.95|5699.03|5698.33|133
1728363660000|2024-10-08 05:01:00|5699.78|5699.08|5699.53|5698.83|5699.78|5699.08|5699.28|5698.58|83
1728363670000|2024-10-08 05:01:10|5699.78|5699.08|5700.03|5699.33|5700.03|5699.33|5699.78|5699.08|17
1728363680000|2024-10-08 05:01:20|5699.78|5699.08|5699.9|5699.2|5699.9|5699.2|5699.78|5699.08|16
1728363690000|2024-10-08 05:01:30|5700.03|5699.33|5699.78|5699.08|5700.03|5699.33|5699.53|5698.83|27
1728363700000|2024-10-08 05:01:40|5699.28|5698.58|5699.28|5698.58|5699.28|5698.58|5699.28|5698.58|76
1728363710000|2024-10-08 05:01:50|||||||||40
1728363720000|2024-10-08 05:02:00|5699.78|5699.08|5699.28|5698.58|5700.03|5699.33|5699.28|5698.58|84
1728363730000|2024-10-08 05:02:10|5699.4|5698.7|5699.78|5699.08|5699.78|5699.08|5699.4|5698.7|12
1728363740000|2024-10-08 05:02:20|5699.9|5699.2|5700.03|5699.33|5700.03|5699.33|5699.78|5699.08|5
1728363750000|2024-10-08 05:02:30|5700.53|5699.83|5700.78|5700.08|5700.78|5700.08|5700.53|5699.83|42
1728363760000|2024-10-08 05:02:40|5700.53|5699.83|5700.28|5699.58|5700.53|5699.83|5700.28|5699.58|26
1728363770000|2024-10-08 05:02:50|5700.03|5699.33|5700.03|5699.33|5700.28|5699.58|5700.03|5699.33|17
1728363780000|2024-10-08 05:03:00|5699.78|5699.08|5699.78|5699.08|5699.78|5699.08|5699.78|5699.08|13
1728363790000|2024-10-08 05:03:10|5700.03|5699.33|5700.15|5699.45|5700.15|5699.45|5700.03|5699.33|19
1728363800000|2024-10-08 05:03:20|5700.28|5699.58|5699.78|5699.08|5700.28|5699.58|5699.78|5699.08|46
1728363810000|2024-10-08 05:03:30|||||||||1
1728363820000|2024-10-08 05:03:40|5699.53|5698.83|5699.53|5698.83|5699.53|5698.83|5699.53|5698.83|6
1728363830000|2024-10-08 05:03:50|5699.28|5698.58|5699.03|5698.33|5699.4|5698.7|5699.03|5698.33|21
1728363840000|2024-10-08 05:04:00|5698.78|5698.08|5698.78|5698.08|5699.03|5698.33|5698.65|5697.95|60
1728363850000|2024-10-08 05:04:10|5698.65|5697.95|5698.53|5697.83|5698.78|5698.08|5698.53|5697.83|6
1728363860000|2024-10-08 05:04:20|5698.28|5697.58|5698.03|5697.33|5698.53|5697.83|5698.03|5697.33|25
1728363870000|2024-10-08 05:04:30|5697.78|5697.08|5697.78|5697.08|5697.9|5697.2|5697.53|5696.83|39
1728363880000|2024-10-08 05:04:40|5697.9|5697.2|5698.03|5697.33|5698.15|5697.45|5697.9|5697.2|8
1728363890000|2024-10-08 05:04:50|5697.78|5697.08|5698.03|5697.33|5698.03|5697.33|5697.78|5697.08|6
1728363900000|2024-10-08 05:05:00|5697.78|5697.08|5696.53|5695.83|5698.03|5697.33|5696.28|5695.58|61
1728363910000|2024-10-08 05:05:10|5696.78|5696.08|5696.78|5696.08|5697.03|5696.33|5696.53|5695.83|32
1728363920000|2024-10-08 05:05:20|5696.65|5695.95|5696.78|5696.08|5697.03|5696.33|5696.53|5695.83|14
1728363930000|2024-10-08 05:05:30|5696.9|5696.2|5696.78|5696.08|5696.9|5696.2|5696.78|5696.08|9
1728363940000|2024-10-08 05:05:40|5697.03|5696.33|5697.53|5696.83|5697.65|5696.95|5697.03|5696.33|31
1728363950000|2024-10-08 05:05:50|5697.28|5696.58|5697.53|5696.83|5697.53|5696.83|5697.28|5696.58|26
1728363960000|2024-10-08 05:06:00|5697.78|5697.08|5697.03|5696.33|5697.78|5697.08|5696.78|5696.08|41
1728363970000|2024-10-08 05:06:10|5697.28|5696.58|5697.53|5696.83|5697.53|5696.83|5697.28|5696.58|15
1728363980000|2024-10-08 05:06:20|5697.65|5696.95|5697.78|5697.08|5697.78|5697.08|5697.65|5696.95|12
1728363990000|2024-10-08 05:06:30|5697.53|5696.83|5697.53|5696.83|5697.53|5696.83|5697.28|5696.58|10
1728364000000|2024-10-08 05:06:40|5697.78|5697.08|5696.28|5695.58|5697.78|5697.08|5696.28|5695.58|88
1728364010000|2024-10-08 05:06:50|5696.15|5695.45|5696.03|5695.33|5696.28|5695.58|5696.03|5695.33|27
1728364020000|2024-10-08 05:07:00|5695.53|5694.83|5695.53|5694.83|5695.53|5694.83|5695.28|5694.58|49
1728364030000|2024-10-08 05:07:10|5695.78|5695.08|5695.78|5695.08|5695.78|5695.08|5695.53|5694.83|22
1728364040000|2024-10-08 05:07:20|5695.65|5694.95|5695.28|5694.58|5695.65|5694.95|5695.28|5694.58|27
1728364050000|2024-10-08 05:07:30|5695.15|5694.45|5695.28|5694.58|5695.53|5694.83|5695.03|5694.33|19
1728364060000|2024-10-08 05:07:40|5695.15|5694.45|5695.53|5694.83|5695.53|5694.83|5695.15|5694.45|9
1728364070000|2024-10-08 05:07:50|5695.4|5694.7|5695.28|5694.58|5695.4|5694.7|5695.15|5694.45|6
1728364080000|2024-10-08 05:08:00|5694.78|5694.08|5695.28|5694.58|5695.28|5694.58|5694.78|5694.08|32
1728364090000|2024-10-08 05:08:10|5695.03|5694.33|5695.03|5694.33|5695.53|5694.83|5695.03|5694.33|20
1728364100000|2024-10-08 05:08:20|5694.78|5694.08|5694.78|5694.08|5694.78|5694.08|5694.78|5694.08|3
1728364110000|2024-10-08 05:08:30|5694.9|5694.2|5694.78|5694.08|5695.03|5694.33|5694.78|5694.08|3
1728364120000|2024-10-08 05:08:40|5694.53|5693.83|5694.53|5693.83|5694.53|5693.83|5694.53|5693.83|7
1728364130000|2024-10-08 05:08:50|5694.28|5693.58|5693.78|5693.08|5694.28|5693.58|5693.78|5693.08|41
1728364140000|2024-10-08 05:09:00|5693.53|5692.83|5693.78|5693.08|5693.78|5693.08|5693.53|5692.83|21
1728364150000|2024-10-08 05:09:10|5694.03|5693.33|5693.78|5693.08|5694.03|5693.33|5693.78|5693.08|17
1728364160000|2024-10-08 05:09:20|||||||||5
1728364170000|2024-10-08 05:09:30|5693.9|5693.2|5694.28|5693.58|5694.53|5693.83|5693.9|5693.2|26
1728364180000|2024-10-08 05:09:40|5693.78|5693.08|5693.78|5693.08|5693.78|5693.08|5693.78|5693.08|44
1728364190000|2024-10-08 05:09:50|5693.53|5692.83|5693.53|5692.83|5693.65|5692.95|5693.53|5692.83|11
1728364200000|2024-10-08 05:10:00|5693.78|5693.08|5694.03|5693.33|5694.03|5693.33|5693.53|5692.83|36
1728364210000|2024-10-08 05:10:10|||||||||5
1728364220000|2024-10-08 05:10:20|5693.78|5693.08|5693.78|5693.08|5693.78|5693.08|5693.78|5693.08|7
1728364230000|2024-10-08 05:10:30|5693.9|5693.2|5693.65|5692.95|5694.03|5693.33|5693.65|5692.95|30
1728364240000|2024-10-08 05:10:40|5693.53|5692.83|5693.03|5692.33|5693.65|5692.95|5693.03|5692.33|62
1728364250000|2024-10-08 05:10:50|5692.78|5692.08|5693.03|5692.33|5693.03|5692.33|5692.78|5692.08|37
1728364260000|2024-10-08 05:11:00|5692.78|5692.08|5693.28|5692.58|5693.28|5692.58|5692.53|5691.83|59
1728364270000|2024-10-08 05:11:10|5693.03|5692.33|5693.53|5692.83|5693.78|5693.08|5693.03|5692.33|53
1728364280000|2024-10-08 05:11:20|5693.65|5692.95|5693.28|5692.58|5693.78|5693.08|5693.28|5692.58|10
1728364290000|2024-10-08 05:11:30|5693.53|5692.83|5693.03|5692.33|5693.53|5692.83|5693.03|5692.33|13
1728364300000|2024-10-08 05:11:40|5693.15|5692.45|5693.03|5692.33|5693.28|5692.58|5692.78|5692.08|27
1728364310000|2024-10-08 05:11:50|5693.28|5692.58|5693.53|5692.83|5693.53|5692.83|5693.28|5692.58|3
1728364320000|2024-10-08 05:12:00|5693.28|5692.58|5693.28|5692.58|5693.28|5692.58|5693.15|5692.45|22
1728364330000|2024-10-08 05:12:10|5693.15|5692.45|5693.28|5692.58|5693.28|5692.58|5693.15|5692.45|18
1728364340000|2024-10-08 05:12:20|5693.03|5692.33|5693.15|5692.45|5693.28|5692.58|5693.03|5692.33|14
1728364350000|2024-10-08 05:12:30|5693.03|5692.33|5693.28|5692.58|5693.28|5692.58|5693.03|5692.33|11
1728364360000|2024-10-08 05:12:40|5693.4|5692.7|5693.53|5692.83|5693.53|5692.83|5693.28|5692.58|11
1728364370000|2024-10-08 05:12:50|5693.28|5692.58|5694.03|5693.33|5694.03|5693.33|5693.28|5692.58|20
1728364380000|2024-10-08 05:13:00|5693.78|5693.08|5694.4|5693.7|5694.4|5693.7|5693.78|5693.08|57
1728364390000|2024-10-08 05:13:10|5694.28|5693.58|5694.53|5693.83|5694.53|5693.83|5694.28|5693.58|14
1728364400000|2024-10-08 05:13:20|||||||||10
1728364410000|2024-10-08 05:13:30|5694.28|5693.58|5694.03|5693.33|5694.28|5693.58|5694.03|5693.33|23
1728364420000|2024-10-08 05:13:40|5694.15|5693.45|5694.03|5693.33|5694.28|5693.58|5694.03|5693.33|9
1728364430000|2024-10-08 05:13:50|5694.15|5693.45|5694.03|5693.33|5694.28|5693.58|5694.03|5693.33|5
1728364440000|2024-10-08 05:14:00|5694.15|5693.45|5694.53|5693.83|5694.53|5693.83|5694.03|5693.33|17
1728364450000|2024-10-08 05:14:10|5694.78|5694.08|5694.53|5693.83|5694.78|5694.08|5694.53|5693.83|36
1728364460000|2024-10-08 05:14:20|5694.65|5693.95|5694.53|5693.83|5694.9|5694.2|5694.53|5693.83|36
1728364470000|2024-10-08 05:14:30|5694.65|5693.95|5694.28|5693.58|5694.78|5694.08|5694.15|5693.45|10
1728364480000|2024-10-08 05:14:40|5694.15|5693.45|5694.03|5693.33|5694.28|5693.58|5694.03|5693.33|2
1728364490000|2024-10-08 05:14:50|5694.28|5693.58|5694.28|5693.58|5694.28|5693.58|5694.03|5693.33|19
1728364500000|2024-10-08 05:15:00|5694.53|5693.83|5694.53|5693.83|5694.53|5693.83|5694.28|5693.58|20
1728364510000|2024-10-08 05:15:10|5694.65|5693.95|5694.78|5694.08|5694.78|5694.08|5694.53|5693.83|8
1728364520000|2024-10-08 05:15:20|5694.53|5693.83|5694.78|5694.08|5694.78|5694.08|5694.53|5693.83|5
1728364530000|2024-10-08 05:15:30|5694.65|5693.95|5694.53|5693.83|5694.65|5693.95|5694.53|5693.83|5
1728364540000|2024-10-08 05:15:40|||||||||1
1728364550000|2024-10-08 05:15:50|5694.78|5694.08|5695.53|5694.83|5695.53|5694.83|5694.65|5693.95|30
1728364560000|2024-10-08 05:16:00|5695.28|5694.58|5696.03|5695.33|5696.03|5695.33|5695.28|5694.58|45
1728364570000|2024-10-08 05:16:10|5696.28|5695.58|5696.53|5695.83|5696.53|5695.83|5696.28|5695.58|21
1728364580000|2024-10-08 05:16:20|5696.4|5695.7|5696.28|5695.58|5696.53|5695.83|5696.28|5695.58|13
1728364590000|2024-10-08 05:16:30|5696.53|5695.83|5696.78|5696.08|5697.03|5696.33|5696.4|5695.7|37
1728364600000|2024-10-08 05:16:40|5696.9|5696.2|5696.78|5696.08|5697.03|5696.33|5696.78|5696.08|10
1728364610000|2024-10-08 05:16:50|5696.53|5695.83|5696.53|5695.83|5696.78|5696.08|5696.53|5695.83|7
1728364620000|2024-10-08 05:17:00|5696.65|5695.95|5697.03|5696.33|5697.03|5696.33|5696.53|5695.83|13
1728364630000|2024-10-08 05:17:10|5697.28|5696.58|5697.03|5696.33|5697.28|5696.58|5696.78|5696.08|31
1728364640000|2024-10-08 05:17:20|5696.78|5696.08|5696.78|5696.08|5696.9|5696.2|5696.78|5696.08|12
1728364650000|2024-10-08 05:17:30|5696.53|5695.83|5696.28|5695.58|5696.78|5696.08|5696.03|5695.33|36
1728364660000|2024-10-08 05:17:40|5696.15|5695.45|5696.03|5695.33|5696.28|5695.58|5696.03|5695.33|13
1728364670000|2024-10-08 05:17:50|5696.15|5695.45|5696.28|5695.58|5696.28|5695.58|5696.03|5695.33|9
1728364680000|2024-10-08 05:18:00|5696.53|5695.83|5696.28|5695.58|5696.78|5696.08|5696.03|5695.33|141
1728364690000|2024-10-08 05:18:10|5696.15|5695.45|5696.03|5695.33|5696.15|5695.45|5695.78|5695.08|14
1728364700000|2024-10-08 05:18:20|5696.28|5695.58|5696.28|5695.58|5696.4|5695.7|5696.15|5695.45|4
1728364710000|2024-10-08 05:18:30|5696.15|5695.45|5696.03|5695.33|5696.15|5695.45|5696.03|5695.33|1
1728364720000|2024-10-08 05:18:40|5696.15|5695.45|5696.03|5695.33|5696.15|5695.45|5696.03|5695.33|8
1728364730000|2024-10-08 05:18:50|5696.15|5695.45|5696.03|5695.33|5696.28|5695.58|5695.9|5695.2|4
1728364740000|2024-10-08 05:19:00|5696.28|5695.58|5695.78|5695.08|5696.28|5695.58|5695.78|5695.08|31
1728364750000|2024-10-08 05:19:10|5696.03|5695.33|5695.78|5695.08|5696.03|5695.33|5695.78|5695.08|31
1728364760000|2024-10-08 05:19:20|5695.53|5694.83|5695.78|5695.08|5696.03|5695.33|5695.53|5694.83|22
1728364770000|2024-10-08 05:19:30|5695.9|5695.2|5696.03|5695.33|5696.03|5695.33|5695.78|5695.08|1
1728364780000|2024-10-08 05:19:40|5695.78|5695.08|5695.78|5695.08|5695.9|5695.2|5695.78|5695.08|3
1728364790000|2024-10-08 05:19:50|5695.53|5694.83|5695.53|5694.83|5695.78|5695.08|5695.53|5694.83|19
1728364800000|2024-10-08 05:20:00|5695.28|5694.58|5695.03|5694.33|5695.53|5694.83|5695.03|5694.33|13
1728364810000|2024-10-08 05:20:10|5694.78|5694.08|5694.53|5693.83|5694.78|5694.08|5694.4|5693.7|20
1728364820000|2024-10-08 05:20:20|5694.28|5693.58|5694.28|5693.58|5694.28|5693.58|5694.28|5693.58|30
1728364830000|2024-10-08 05:20:30|||||||||17
1728364840000|2024-10-08 05:20:40|5694.03|5693.33|5694.03|5693.33|5694.03|5693.33|5694.03|5693.33|12
1728364850000|2024-10-08 05:20:50|5693.9|5693.2|5693.53|5692.83|5693.9|5693.2|5693.53|5692.83|26
1728364860000|2024-10-08 05:21:00|5693.78|5693.08|5693.78|5693.08|5693.78|5693.08|5693.53|5692.83|17
1728364870000|2024-10-08 05:21:10|5694.03|5693.33|5694.28|5693.58|5694.28|5693.58|5694.03|5693.33|35
1728364880000|2024-10-08 05:21:20|5694.4|5693.7|5694.53|5693.83|5694.78|5694.08|5694.4|5693.7|11
1728364890000|2024-10-08 05:21:30|5694.78|5694.08|5694.28|5693.58|5694.78|5694.08|5694.28|5693.58|16
1728364900000|2024-10-08 05:21:40|5694.15|5693.45|5694.28|5693.58|5694.28|5693.58|5694.15|5693.45|2
1728364910000|2024-10-08 05:21:50|5694.15|5693.45|5694.53|5693.83|5694.53|5693.83|5694.03|5693.33|7
1728364920000|2024-10-08 05:22:00|5694.78|5694.08|5695.28|5694.58|5695.28|5694.58|5694.78|5694.08|20
1728364930000|2024-10-08 05:22:10|5695.15|5694.45|5695.03|5694.33|5695.15|5694.45|5695.03|5694.33|7
1728364940000|2024-10-08 05:22:20|5695.28|5694.58|5695.03|5694.33|5695.28|5694.58|5695.03|5694.33|8
1728364950000|2024-10-08 05:22:30|5695.28|5694.58|5695.28|5694.58|5695.28|5694.58|5695.28|5694.58|6
1728364960000|2024-10-08 05:22:40|||||||||3
1728364970000|2024-10-08 05:22:50|5695.53|5694.83|5695.53|5694.83|5695.53|5694.83|5695.53|5694.83|5
1728364980000|2024-10-08 05:23:00|5695.28|5694.58|5695.78|5695.08|5695.78|5695.08|5695.28|5694.58|28
1728364990000|2024-10-08 05:23:10|5695.53|5694.83|5695.28|5694.58|5695.78|5695.08|5695.28|5694.58|24
1728365000000|2024-10-08 05:23:20|5695.03|5694.33|5694.53|5693.83|5695.03|5694.33|5694.53|5693.83|25
1728365010000|2024-10-08 05:23:30|5694.28|5693.58|5694.28|5693.58|5694.53|5693.83|5694.28|5693.58|30
1728365020000|2024-10-08 05:23:40|5694.4|5693.7|5694.28|5693.58|5694.53|5693.83|5694.28|5693.58|17
1728365030000|2024-10-08 05:23:50|5694.53|5693.83|5694.53|5693.83|5694.53|5693.83|5694.28|5693.58|6
1728365040000|2024-10-08 05:24:00|5694.4|5693.7|5694.28|5693.58|5694.78|5694.08|5694.28|5693.58|22
1728365050000|2024-10-08 05:24:10|5694.65|5693.95|5694.78|5694.08|5694.78|5694.08|5694.53|5693.83|9
1728365060000|2024-10-08 05:24:20|5694.9|5694.2|5694.9|5694.2|5694.9|5694.2|5694.78|5694.08|5
1728365070000|2024-10-08 05:24:30|5695.03|5694.33|5694.53|5693.83|5695.03|5694.33|5694.4|5693.7|4
1728365080000|2024-10-08 05:24:40|5694.4|5693.7|5694.4|5693.7|5694.53|5693.83|5694.4|5693.7|1
1728365090000|2024-10-08 05:24:50|5694.28|5693.58|5694.03|5693.33|5694.4|5693.7|5694.03|5693.33|0
1728365100000|2024-10-08 05:25:00|5694.28|5693.58|5694.53|5693.83|5694.53|5693.83|5694.28|5693.58|13
1728365110000|2024-10-08 05:25:10|5694.4|5693.7|5694.53|5693.83|5694.53|5693.83|5694.28|5693.58|9
1728365120000|2024-10-08 05:25:20|5694.65|5693.95|5694.78|5694.08|5694.78|5694.08|5694.53|5693.83|2
1728365130000|2024-10-08 05:25:30|5695.03|5694.33|5695.03|5694.33|5695.28|5694.58|5695.03|5694.33|3
1728365140000|2024-10-08 05:25:40|5694.78|5694.08|5694.78|5694.08|5694.78|5694.08|5694.53|5693.83|24
1728365150000|2024-10-08 05:25:50|5695.03|5694.33|5695.03|5694.33|5695.03|5694.33|5695.03|5694.33|8
1728365160000|2024-10-08 05:26:00|5695.28|5694.58|5695.28|5694.58|5695.28|5694.58|5695.28|5694.58|5
1728365170000|2024-10-08 05:26:10|5695.03|5694.33|5695.03|5694.33|5695.03|5694.33|5695.03|5694.33|18
1728365180000|2024-10-08 05:26:20|5695.15|5694.45|5695.28|5694.58|5695.28|5694.58|5695.03|5694.33|11
1728365200000|2024-10-08 05:26:40|5695.53|5694.83|5695.53|5694.83|5695.53|5694.83|5695.53|5694.83|39
1728365210000|2024-10-08 05:26:50|5695.28|5694.58|5695.78|5695.08|5695.9|5695.2|5695.28|5694.58|23
1728365220000|2024-10-08 05:27:00|5695.9|5695.2|5695.78|5695.08|5696.03|5695.33|5695.53|5694.83|19
1728365230000|2024-10-08 05:27:10|5696.03|5695.33|5695.53|5694.83|5696.03|5695.33|5695.53|5694.83|45
1728365240000|2024-10-08 05:27:20|5695.65|5694.95|5695.28|5694.58|5695.65|5694.95|5695.28|5694.58|13
1728365250000|2024-10-08 05:27:30|5695.4|5694.7|5695.28|5694.58|5695.4|5694.7|5695.28|5694.58|6
1728365260000|2024-10-08 05:27:40|5695.15|5694.45|5695.03|5694.33|5695.28|5694.58|5695.03|5694.33|18
1728365270000|2024-10-08 05:27:50|5695.15|5694.45|5695.03|5694.33|5695.15|5694.45|5695.03|5694.33|5
1728365280000|2024-10-08 05:28:00|5695.15|5694.45|5695.53|5694.83|5695.53|5694.83|5695.03|5694.33|22
1728365290000|2024-10-08 05:28:10|5695.65|5694.95|5695.78|5695.08|5695.78|5695.08|5695.53|5694.83|9
1728365300000|2024-10-08 05:28:20|5695.53|5694.83|5695.53|5694.83|5695.53|5694.83|5695.53|5694.83|27
1728365310000|2024-10-08 05:28:30|5695.28|5694.58|5695.28|5694.58|5695.28|5694.58|5695.28|5694.58|11
1728365320000|2024-10-08 05:28:40|5695.03|5694.33|5695.03|5694.33|5695.03|5694.33|5695.03|5694.33|7
1728365330000|2024-10-08 05:28:50|||||||||4
1728365340000|2024-10-08 05:29:00|5695.15|5694.45|5694.53|5693.83|5695.15|5694.45|5694.28|5693.58|37
1728365350000|2024-10-08 05:29:10|5694.65|5693.95|5694.28|5693.58|5694.65|5693.95|5694.28|5693.58|8
1728365360000|2024-10-08 05:29:20|5694.4|5693.7|5694.78|5694.08|5694.78|5694.08|5694.28|5693.58|13
1728365370000|2024-10-08 05:29:30|5694.53|5693.83|5694.53|5693.83|5694.53|5693.83|5694.53|5693.83|10
1728365380000|2024-10-08 05:29:40|5694.65|5693.95|5694.28|5693.58|5694.65|5693.95|5694.28|5693.58|8
1728365390000|2024-10-08 05:29:50|5694.03|5693.33|5694.03|5693.33|5694.28|5693.58|5694.03|5693.33|16
1728365400000|2024-10-08 05:30:00|5694.15|5693.45|5694.53|5693.83|5694.65|5693.95|5694.03|5693.33|41
1728365410000|2024-10-08 05:30:10|5694.65|5693.95|5695.03|5694.33|5695.03|5694.33|5694.53|5693.83|11
1728365420000|2024-10-08 05:30:20|5694.78|5694.08|5694.78|5694.08|5694.78|5694.08|5694.53|5693.83|26
1728365430000|2024-10-08 05:30:30|5694.53|5693.83|5694.53|5693.83|5694.78|5694.08|5694.53|5693.83|11
1728365440000|2024-10-08 05:30:40|5694.65|5693.95|5694.78|5694.08|5694.78|5694.08|5694.53|5693.83|3
1728365450000|2024-10-08 05:30:50|5695.03|5694.33|5694.78|5694.08|5695.03|5694.33|5694.53|5693.83|26
1728365460000|2024-10-08 05:31:00|5694.9|5694.2|5694.53|5693.83|5694.9|5694.2|5694.53|5693.83|32
1728365470000|2024-10-08 05:31:10|5694.65|5693.95|5694.03|5693.33|5694.65|5693.95|5694.03|5693.33|21
1728365480000|2024-10-08 05:31:20|5694.28|5693.58|5694.15|5693.45|5694.28|5693.58|5694.15|5693.45|14
1728365490000|2024-10-08 05:31:30|5694.28|5693.58|5694.03|5693.33|5694.28|5693.58|5694.03|5693.33|19
1728365500000|2024-10-08 05:31:40|5693.78|5693.08|5693.78|5693.08|5694.03|5693.33|5693.78|5693.08|17
1728365510000|2024-10-08 05:31:50|5694.03|5693.33|5694.28|5693.58|5694.28|5693.58|5694.03|5693.33|34
1728365520000|2024-10-08 05:32:00|5694.4|5693.7|5694.28|5693.58|5694.4|5693.7|5694.15|5693.45|15
1728365530000|2024-10-08 05:32:10|5694.4|5693.7|5694.28|5693.58|5694.53|5693.83|5694.28|5693.58|15
1728365540000|2024-10-08 05:32:20|5694.4|5693.7|5694.28|5693.58|5694.4|5693.7|5694.28|5693.58|3
1728365550000|2024-10-08 05:32:30|5694.03|5693.33|5694.03|5693.33|5694.03|5693.33|5694.03|5693.33|16
1728365560000|2024-10-08 05:32:40|5693.9|5693.2|5693.9|5693.2|5694.03|5693.33|5693.9|5693.2|10
1728365570000|2024-10-08 05:32:50|5693.78|5693.08|5694.03|5693.33|5694.03|5693.33|5693.78|5693.08|4
1728365580000|2024-10-08 05:33:00|5694.28|5693.58|5694.4|5693.7|5694.4|5693.7|5694.28|5693.58|14
1728365590000|2024-10-08 05:33:10|5694.28|5693.58|5694.28|5693.58|5694.28|5693.58|5694.15|5693.45|7
1728365600000|2024-10-08 05:33:20|5694.15|5693.45|5694.03|5693.33|5694.28|5693.58|5694.03|5693.33|3
1728365610000|2024-10-08 05:33:30|5694.28|5693.58|5694.28|5693.58|5694.53|5693.83|5694.28|5693.58|25
1728365620000|2024-10-08 05:33:40|5694.15|5693.45|5694.03|5693.33|5694.28|5693.58|5694.03|5693.33|5
1728365630000|2024-10-08 05:33:50|||||||||2
1728365640000|2024-10-08 05:34:00|5694.28|5693.58|5694.4|5693.7|5694.53|5693.83|5694.28|5693.58|12
1728365650000|2024-10-08 05:34:10|5694.53|5693.83|5694.53|5693.83|5694.78|5694.08|5694.4|5693.7|21
1728365660000|2024-10-08 05:34:20|5694.78|5694.08|5694.9|5694.2|5694.9|5694.2|5694.53|5693.83|7
1728365670000|2024-10-08 05:34:30|5695.03|5694.33|5695.03|5694.33|5695.28|5694.58|5694.78|5694.08|22
1728365680000|2024-10-08 05:34:40|5694.78|5694.08|5694.78|5694.08|5694.78|5694.08|5694.78|5694.08|4
1728365690000|2024-10-08 05:34:50|5695.03|5694.33|5694.78|5694.08|5695.03|5694.33|5694.78|5694.08|7
1728365700000|2024-10-08 05:35:00|5694.9|5694.2|5695.03|5694.33|5695.15|5694.45|5694.78|5694.08|6
1728365710000|2024-10-08 05:35:10|5694.9|5694.2|5694.78|5694.08|5694.9|5694.2|5694.78|5694.08|0
1728365720000|2024-10-08 05:35:20|||||||||8
1728365730000|2024-10-08 05:35:30|5694.53|5693.83|5694.53|5693.83|5694.53|5693.83|5694.53|5693.83|9
1728365740000|2024-10-08 05:35:40|5694.28|5693.58|5694.53|5693.83|5694.53|5693.83|5694.28|5693.58|13
1728365750000|2024-10-08 05:35:50|5694.28|5693.58|5694.4|5693.7|5694.53|5693.83|5694.28|5693.58|15
1728365760000|2024-10-08 05:36:00|5694.53|5693.83|5694.53|5693.83|5694.53|5693.83|5694.53|5693.83|0
1728365770000|2024-10-08 05:36:10|5694.78|5694.08|5694.78|5694.08|5694.78|5694.08|5694.78|5694.08|13
1728365780000|2024-10-08 05:36:20|5694.65|5693.95|5695.03|5694.33|5695.03|5694.33|5694.53|5693.83|27
1728365790000|2024-10-08 05:36:30|5694.78|5694.08|5695.28|5694.58|5695.28|5694.58|5694.78|5694.08|20
1728365800000|2024-10-08 05:36:40|5695.4|5694.7|5695.28|5694.58|5695.53|5694.83|5695.28|5694.58|17
1728365810000|2024-10-08 05:36:50|5695.4|5694.7|5695.28|5694.58|5695.53|5694.83|5695.28|5694.58|17
1728365820000|2024-10-08 05:37:00|5695.53|5694.83|5695.78|5695.08|5695.78|5695.08|5695.53|5694.83|9
1728365840000|2024-10-08 05:37:20|||||||||3
1728365850000|2024-10-08 05:37:30|||||||||1
1728365860000|2024-10-08 05:37:40|5696.53|5695.83|5696.53|5695.83|5696.53|5695.83|5696.53|5695.83|25
1728365870000|2024-10-08 05:37:50|5697.28|5696.58|5697.28|5696.58|5697.28|5696.58|5697.28|5696.58|173
1728365880000|2024-10-08 05:38:00|5697.53|5696.83|5697.28|5696.58|5697.53|5696.83|5697.28|5696.58|57
1728365890000|2024-10-08 05:38:10|5697.53|5696.83|5697.28|5696.58|5697.53|5696.83|5697.28|5696.58|16
1728365900000|2024-10-08 05:38:20|||||||||21
1728365910000|2024-10-08 05:38:30|||||||||48
1728365920000|2024-10-08 05:38:40|5696.78|5696.08|5696.53|5695.83|5696.78|5696.08|5696.53|5695.83|73
1728365930000|2024-10-08 05:38:50|5696.65|5695.95|5696.53|5695.83|5696.78|5696.08|5696.53|5695.83|13
1728365940000|2024-10-08 05:39:00|5696.4|5695.7|5697.03|5696.33|5697.28|5696.58|5696.4|5695.7|45
1728365950000|2024-10-08 05:39:10|5696.78|5696.08|5696.53|5695.83|5696.78|5696.08|5696.53|5695.83|13
1728365960000|2024-10-08 05:39:20|5696.4|5695.7|5696.53|5695.83|5696.53|5695.83|5696.4|5695.7|5
1728365970000|2024-10-08 05:39:30|5696.28|5695.58|5696.28|5695.58|5696.28|5695.58|5696.28|5695.58|8
1728365980000|2024-10-08 05:39:40|5696.53|5695.83|5696.28|5695.58|5696.53|5695.83|5696.28|5695.58|6
1728365990000|2024-10-08 05:39:50|5696.53|5695.83|5696.53|5695.83|5696.53|5695.83|5696.4|5695.7|2
1728366000000|2024-10-08 05:40:00|5696.78|5696.08|5696.78|5696.08|5696.78|5696.08|5696.78|5696.08|10
1728366020000|2024-10-08 05:40:20|5697.15|5696.45|5697.4|5696.7|5697.4|5696.7|5697.03|5696.33|19
1728366030000|2024-10-08 05:40:30|5697.28|5696.58|5696.78|5696.08|5697.28|5696.58|5696.53|5695.83|48
1728366040000|2024-10-08 05:40:40|5696.53|5695.83|5696.9|5696.2|5697.03|5696.33|5696.53|5695.83|24
1728366050000|2024-10-08 05:40:50|5697.03|5696.33|5697.03|5696.33|5697.28|5696.58|5697.03|5696.33|8
1728366060000|2024-10-08 05:41:00|5697.28|5696.58|5697.28|5696.58|5697.53|5696.83|5697.03|5696.33|27
1728366070000|2024-10-08 05:41:10|5697.53|5696.83|5697.03|5696.33|5697.53|5696.83|5697.03|5696.33|57
1728366080000|2024-10-08 05:41:20|||||||||19
1728366090000|2024-10-08 05:41:30|5697.15|5696.45|5697.03|5696.33|5697.15|5696.45|5697.03|5696.33|3
1728366100000|2024-10-08 05:41:40|5696.78|5696.08|5697.28|5696.58|5697.28|5696.58|5696.78|5696.08|18
1728366110000|2024-10-08 05:41:50|5697.53|5696.83|5697.28|5696.58|5697.53|5696.83|5697.28|5696.58|6
1728366120000|2024-10-08 05:42:00|5697.03|5696.33|5696.53|5695.83|5697.03|5696.33|5696.53|5695.83|9
1728366130000|2024-10-08 05:42:10|5696.28|5695.58|5696.03|5695.33|5696.28|5695.58|5696.03|5695.33|12
1728366140000|2024-10-08 05:42:20|5696.28|5695.58|5695.78|5695.08|5696.28|5695.58|5695.78|5695.08|20
1728366150000|2024-10-08 05:42:30|5695.9|5695.2|5695.78|5695.08|5695.9|5695.2|5695.78|5695.08|3
1728366160000|2024-10-08 05:42:40|5695.9|5695.2|5696.03|5695.33|5696.03|5695.33|5695.78|5695.08|6
1728366170000|2024-10-08 05:42:50|5696.28|5695.58|5696.28|5695.58|5696.28|5695.58|5696.03|5695.33|19
1728366180000|2024-10-08 05:43:00|5696.53|5695.83|5697.28|5696.58|5697.28|5696.58|5696.53|5695.83|19
1728366190000|2024-10-08 05:43:10|5697.03|5696.33|5697.03|5696.33|5697.03|5696.33|5697.03|5696.33|19
1728366200000|2024-10-08 05:43:20|5696.9|5696.2|5696.78|5696.08|5697.03|5696.33|5696.78|5696.08|9
1728366210000|2024-10-08 05:43:30|5696.65|5695.95|5696.53|5695.83|5696.65|5695.95|5696.53|5695.83|0
1728366220000|2024-10-08 05:43:40|5696.78|5696.08|5696.78|5696.08|5696.78|5696.08|5696.53|5695.83|9
1728366230000|2024-10-08 05:43:50|5696.65|5695.95|5696.78|5696.08|5696.78|5696.08|5696.53|5695.83|2
1728366240000|2024-10-08 05:44:00|5697.03|5696.33|5697.28|5696.58|5697.28|5696.58|5697.03|5696.33|15
1728366250000|2024-10-08 05:44:10|5697.15|5696.45|5697.28|5696.58|5697.28|5696.58|5697.15|5696.45|2
1728366260000|2024-10-08 05:44:20|5697.53|5696.83|5697.53|5696.83|5697.53|5696.83|5697.53|5696.83|22
1728366270000|2024-10-08 05:44:30|5697.78|5697.08|5697.78|5697.08|5698.03|5697.33|5697.78|5697.08|45
1728366280000|2024-10-08 05:44:40|5697.9|5697.2|5697.78|5697.08|5698.03|5697.33|5697.78|5697.08|6
1728366290000|2024-10-08 05:44:50|5697.9|5697.2|5698.28|5697.58|5698.28|5697.58|5697.78|5697.08|19
1728366300000|2024-10-08 05:45:00|5698.4|5697.7|5698.03|5697.33|5698.4|5697.7|5698.03|5697.33|21
1728366310000|2024-10-08 05:45:10|5698.15|5697.45|5698.28|5697.58|5698.28|5697.58|5698.03|5697.33|6
1728366320000|2024-10-08 05:45:20|5698.03|5697.33|5698.03|5697.33|5698.03|5697.33|5698.03|5697.33|16
1728366330000|2024-10-08 05:45:30|||||||||2
1728366340000|2024-10-08 05:45:40|5697.78|5697.08|5697.78|5697.08|5697.9|5697.2|5697.53|5696.83|25
1728366350000|2024-10-08 05:45:50|5697.53|5696.83|5697.78|5697.08|5697.78|5697.08|5697.53|5696.83|12
1728366360000|2024-10-08 05:46:00|5697.53|5696.83|5697.03|5696.33|5697.53|5696.83|5696.78|5696.08|22
1728366370000|2024-10-08 05:46:10|5696.9|5696.2|5697.03|5696.33|5697.15|5696.45|5696.78|5696.08|20
1728366380000|2024-10-08 05:46:20|5697.15|5696.45|5697.03|5696.33|5697.28|5696.58|5697.03|5696.33|7
1728366390000|2024-10-08 05:46:30|5696.78|5696.08|5696.78|5696.08|5696.78|5696.08|5696.78|5696.08|14
1728366400000|2024-10-08 05:46:40|5696.53|5695.83|5696.53|5695.83|5696.78|5696.08|5696.53|5695.83|11
1728366410000|2024-10-08 05:46:50|5696.15|5695.45|5696.03|5695.33|5696.15|5695.45|5696.03|5695.33|17
1728366420000|2024-10-08 05:47:00|5695.9|5695.2|5695.53|5694.83|5695.9|5695.2|5695.53|5694.83|15
1728366430000|2024-10-08 05:47:10|5695.28|5694.58|5694.78|5694.08|5695.28|5694.58|5694.78|5694.08|27
1728366440000|2024-10-08 05:47:20|||||||||1
1728366450000|2024-10-08 05:47:30|5695.03|5694.33|5695.03|5694.33|5695.03|5694.33|5694.78|5694.08|46
1728366460000|2024-10-08 05:47:40|5695.53|5694.83|5695.28|5694.58|5695.53|5694.83|5695.28|5694.58|49
1728366470000|2024-10-08 05:47:50|5694.78|5694.08|5694.78|5694.08|5694.78|5694.08|5694.53|5693.83|44
1728366480000|2024-10-08 05:48:00|5694.53|5693.83|5695.03|5694.33|5695.03|5694.33|5694.53|5693.83|23
1728366490000|2024-10-08 05:48:10|5695.28|5694.58|5695.28|5694.58|5695.28|5694.58|5695.15|5694.45|33
1728366500000|2024-10-08 05:48:20|||||||||1
1728366510000|2024-10-08 05:48:30|5695.03|5694.33|5695.03|5694.33|5695.03|5694.33|5695.03|5694.33|23
1728366520000|2024-10-08 05:48:40|5694.78|5694.08|5694.78|5694.08|5694.78|5694.08|5694.53|5693.83|16
1728366530000|2024-10-08 05:48:50|5694.9|5694.2|5695.03|5694.33|5695.03|5694.33|5694.78|5694.08|6
1728366540000|2024-10-08 05:49:00|5695.15|5694.45|5695.15|5694.45|5695.28|5694.58|5695.03|5694.33|4
1728366550000|2024-10-08 05:49:10|5695.03|5694.33|5695.28|5694.58|5695.28|5694.58|5695.03|5694.33|12
1728366560000|2024-10-08 05:49:20|5695.15|5694.45|5695.28|5694.58|5695.28|5694.58|5695.15|5694.45|25
1728366570000|2024-10-08 05:49:30|5695.03|5694.33|5695.28|5694.58|5695.28|5694.58|5695.03|5694.33|4
1728366580000|2024-10-08 05:49:40|5695.15|5694.45|5695.03|5694.33|5695.28|5694.58|5695.03|5694.33|4
1728366590000|2024-10-08 05:49:50|5694.78|5694.08|5694.53|5693.83|5694.78|5694.08|5694.53|5693.83|18
1728366600000|2024-10-08 05:50:00|5694.78|5694.08|5694.53|5693.83|5694.78|5694.08|5694.53|5693.83|7
1728366610000|2024-10-08 05:50:10|5694.78|5694.08|5694.78|5694.08|5694.78|5694.08|5694.53|5693.83|18
1728366620000|2024-10-08 05:50:20|5694.65|5693.95|5694.78|5694.08|5694.78|5694.08|5694.53|5693.83|8
1728366630000|2024-10-08 05:50:30|5695.03|5694.33|5695.03|5694.33|5695.03|5694.33|5694.78|5694.08|31
1728366640000|2024-10-08 05:50:40|5694.9|5694.2|5694.78|5694.08|5695.03|5694.33|5694.78|5694.08|12
1728366650000|2024-10-08 05:50:50|5694.53|5693.83|5694.28|5693.58|5694.53|5693.83|5694.28|5693.58|19
1728366660000|2024-10-08 05:51:00|5694.03|5693.33|5694.28|5693.58|5694.53|5693.83|5694.03|5693.33|35
1728366670000|2024-10-08 05:51:10|5694.4|5693.7|5694.03|5693.33|5694.4|5693.7|5694.03|5693.33|9
1728366680000|2024-10-08 05:51:20|5694.15|5693.45|5694.03|5693.33|5694.28|5693.58|5694.03|5693.33|21
1728366690000|2024-10-08 05:51:30|5693.9|5693.2|5693.53|5692.83|5693.9|5693.2|5693.53|5692.83|9
1728366700000|2024-10-08 05:51:40|5693.28|5692.58|5693.78|5693.08|5693.78|5693.08|5693.28|5692.58|22
1728366710000|2024-10-08 05:51:50|5693.53|5692.83|5693.78|5693.08|5693.78|5693.08|5693.53|5692.83|25
1728366720000|2024-10-08 05:52:00|5693.65|5692.95|5693.53|5692.83|5693.78|5693.08|5693.53|5692.83|38
1728366730000|2024-10-08 05:52:10|5693.78|5693.08|5693.78|5693.08|5693.78|5693.08|5693.53|5692.83|20
1728366740000|2024-10-08 05:52:20|5693.65|5692.95|5693.78|5693.08|5693.9|5693.2|5693.65|5692.95|16
1728366750000|2024-10-08 05:52:30|5693.65|5692.95|5693.28|5692.58|5693.78|5693.08|5693.28|5692.58|18
1728366760000|2024-10-08 05:52:40|5693.4|5692.7|5693.03|5692.33|5693.4|5692.7|5693.03|5692.33|19
1728366770000|2024-10-08 05:52:50|5692.9|5692.2|5693.28|5692.58|5693.28|5692.58|5692.9|5692.2|46
1728366780000|2024-10-08 05:53:00|5693.03|5692.33|5693.28|5692.58|5693.28|5692.58|5693.03|5692.33|14
1728366790000|2024-10-08 05:53:10|||||||||5
1728366800000|2024-10-08 05:53:20|5693.03|5692.33|5692.78|5692.08|5693.03|5692.33|5692.78|5692.08|97
1728366810000|2024-10-08 05:53:30|5692.65|5691.95|5693.28|5692.58|5693.28|5692.58|5692.65|5691.95|41
1728366820000|2024-10-08 05:53:40|5693.4|5692.7|5693.15|5692.45|5693.53|5692.83|5693.03|5692.33|29
1728366830000|2024-10-08 05:53:50|5693.03|5692.33|5693.03|5692.33|5693.03|5692.33|5692.78|5692.08|10
1728366840000|2024-10-08 05:54:00|5693.28|5692.58|5692.65|5691.95|5693.28|5692.58|5692.65|5691.95|42
1728366850000|2024-10-08 05:54:10|5692.78|5692.08|5692.78|5692.08|5692.78|5692.08|5692.53|5691.83|53
1728366860000|2024-10-08 05:54:20|5693.03|5692.33|5693.28|5692.58|5693.4|5692.7|5693.03|5692.33|23
1728366870000|2024-10-08 05:54:30|5693.03|5692.33|5693.03|5692.33|5693.15|5692.45|5693.03|5692.33|11
1728366880000|2024-10-08 05:54:40|5693.15|5692.45|5693.03|5692.33|5693.28|5692.58|5693.03|5692.33|6
1728366890000|2024-10-08 05:54:50|5693.15|5692.45|5693.03|5692.33|5693.28|5692.58|5693.03|5692.33|6
1728366900000|2024-10-08 05:55:00|5693.28|5692.58|5693.78|5693.08|5693.78|5693.08|5693.28|5692.58|59
1728366910000|2024-10-08 05:55:10|5693.53|5692.83|5693.78|5693.08|5693.78|5693.08|5693.53|5692.83|20
1728366920000|2024-10-08 05:55:20|5693.53|5692.83|5693.53|5692.83|5693.65|5692.95|5693.53|5692.83|8
1728366930000|2024-10-08 05:55:30|5693.28|5692.58|5693.28|5692.58|5693.28|5692.58|5693.28|5692.58|10
1728366940000|2024-10-08 05:55:40|5693.4|5692.7|5693.28|5692.58|5693.4|5692.7|5693.03|5692.33|23
1728366950000|2024-10-08 05:55:50|5693.15|5692.45|5693.28|5692.58|5693.28|5692.58|5693.15|5692.45|4
1728366960000|2024-10-08 05:56:00|5693.53|5692.83|5693.65|5692.95|5693.78|5693.08|5693.28|5692.58|33
1728366970000|2024-10-08 05:56:10|5693.78|5693.08|5694.03|5693.33|5694.15|5693.45|5693.65|5692.95|20
1728366980000|2024-10-08 05:56:20|5693.78|5693.08|5694.03|5693.33|5694.03|5693.33|5693.78|5693.08|23
1728366990000|2024-10-08 05:56:30|5693.9|5693.2|5694.03|5693.33|5694.03|5693.33|5693.9|5693.2|7
1728367000000|2024-10-08 05:56:40|5694.15|5693.45|5694.28|5693.58|5694.28|5693.58|5694.03|5693.33|12
1728367010000|2024-10-08 05:56:50|5694.03|5693.33|5694.03|5693.33|5694.03|5693.33|5693.78|5693.08|9
1728367020000|2024-10-08 05:57:00|5694.15|5693.45|5694.03|5693.33|5694.15|5693.45|5694.03|5693.33|0
1728367030000|2024-10-08 05:57:10|5694.28|5693.58|5694.28|5693.58|5694.28|5693.58|5694.28|5693.58|10
1728367040000|2024-10-08 05:57:20|5694.53|5693.83|5694.28|5693.58|5694.53|5693.83|5694.28|5693.58|29
1728367050000|2024-10-08 05:57:30|5694.15|5693.45|5694.28|5693.58|5694.28|5693.58|5694.03|5693.33|16
1728367070000|2024-10-08 05:57:50|5694.4|5693.7|5694.53|5693.83|5694.53|5693.83|5694.4|5693.7|20
1728367080000|2024-10-08 05:58:00|5694.4|5693.7|5695.03|5694.33|5695.03|5694.33|5694.4|5693.7|20
1728367090000|2024-10-08 05:58:10|5694.78|5694.08|5694.78|5694.08|5695.03|5694.33|5694.78|5694.08|36
1728367100000|2024-10-08 05:58:20|5694.53|5693.83|5694.78|5694.08|5694.78|5694.08|5694.53|5693.83|16
1728367110000|2024-10-08 05:58:30|5694.9|5694.2|5695.03|5694.33|5695.03|5694.33|5694.9|5694.2|2
1728367120000|2024-10-08 05:58:40|5695.15|5694.45|5695.15|5694.45|5695.15|5694.45|5695.15|5694.45|10
1728367130000|2024-10-08 05:58:50|5695.03|5694.33|5695.03|5694.33|5695.03|5694.33|5694.78|5694.08|11
1728367140000|2024-10-08 05:59:00|5694.78|5694.08|5695.03|5694.33|5695.03|5694.33|5694.78|5694.08|18
1728367150000|2024-10-08 05:59:10|5694.78|5694.08|5694.53|5693.83|5694.9|5694.2|5694.53|5693.83|19
1728367160000|2024-10-08 05:59:20|5694.78|5694.08|5694.9|5694.2|5694.9|5694.2|5694.78|5694.08|5
1728367170000|2024-10-08 05:59:30|5694.78|5694.08|5695.03|5694.33|5695.03|5694.33|5694.78|5694.08|8
1728367180000|2024-10-08 05:59:40|5695.28|5694.58|5695.78|5695.08|5695.78|5695.08|5695.28|5694.58|125
1728367190000|2024-10-08 05:59:50|5695.53|5694.83|5695.65|5694.95|5695.65|5694.95|5695.53|5694.83|32
1728367200000|2024-10-08 06:00:00|5695.78|5695.08|5695.28|5694.58|5695.78|5695.08|5695.03|5694.33|66
1728367210000|2024-10-08 06:00:10|5695.03|5694.33|5695.03|5694.33|5695.28|5694.58|5694.78|5694.08|19
1728367220000|2024-10-08 06:00:20|5695.28|5694.58|5695.03|5694.33|5695.28|5694.58|5694.78|5694.08|32
1728367230000|2024-10-08 06:00:30|5694.9|5694.2|5695.28|5694.58|5695.53|5694.83|5694.9|5694.2|52
1728367240000|2024-10-08 06:00:40|5695.03|5694.33|5695.28|5694.58|5695.28|5694.58|5695.03|5694.33|24
1728367250000|2024-10-08 06:00:50|5695.53|5694.83|5697.03|5696.33|5697.03|5696.33|5695.53|5694.83|75
1728367260000|2024-10-08 06:01:00|5697.28|5696.58|5696.78|5696.08|5697.28|5696.58|5696.53|5695.83|68
1728367270000|2024-10-08 06:01:10|5697.03|5696.33|5697.53|5696.83|5697.53|5696.83|5696.78|5696.08|48
1728367280000|2024-10-08 06:01:20|5697.28|5696.58|5697.53|5696.83|5697.53|5696.83|5697.28|5696.58|16
1728367290000|2024-10-08 06:01:30|5697.4|5696.7|5697.28|5696.58|5697.4|5696.7|5696.9|5696.2|41
1728367300000|2024-10-08 06:01:40|5697.15|5696.45|5697.15|5696.45|5697.28|5696.58|5697.15|5696.45|4
1728367310000|2024-10-08 06:01:50|5697.28|5696.58|5697.03|5696.33|5697.78|5697.08|5697.03|5696.33|63
1728367320000|2024-10-08 06:02:00|5696.78|5696.08|5697.28|5696.58|5697.28|5696.58|5696.78|5696.08|30
1728367330000|2024-10-08 06:02:10|5697.53|5696.83|5697.53|5696.83|5697.53|5696.83|5697.53|5696.83|8
1728367340000|2024-10-08 06:02:20|5697.65|5696.95|5697.4|5696.7|5697.78|5697.08|5697.28|5696.58|38
1728367350000|2024-10-08 06:02:30|5697.28|5696.58|5696.53|5695.83|5697.28|5696.58|5696.53|5695.83|8
1728367360000|2024-10-08 06:02:40|5696.28|5695.58|5696.28|5695.58|5696.28|5695.58|5696.03|5695.33|21
1728367370000|2024-10-08 06:02:50|5696.03|5695.33|5696.03|5695.33|5696.28|5695.58|5696.03|5695.33|10
1728367380000|2024-10-08 06:03:00|5696.28|5695.58|5696.53|5695.83|5696.53|5695.83|5696.28|5695.58|52
1728367390000|2024-10-08 06:03:10|5696.78|5696.08|5697.03|5696.33|5697.03|5696.33|5696.78|5696.08|7
1728367400000|2024-10-08 06:03:20|5697.28|5696.58|5696.9|5696.2|5697.53|5696.83|5696.9|5696.2|24
1728367410000|2024-10-08 06:03:30|5696.78|5696.08|5697.03|5696.33|5697.03|5696.33|5696.78|5696.08|5
1728367420000|2024-10-08 06:03:40|||||||||1
1728367430000|2024-10-08 06:03:50|5697.28|5696.58|5697.03|5696.33|5697.28|5696.58|5697.03|5696.33|9
1728367440000|2024-10-08 06:04:00|5697.28|5696.58|5697.28|5696.58|5697.53|5696.83|5697.03|5696.33|24
1728367450000|2024-10-08 06:04:10|5697.03|5696.33|5697.03|5696.33|5697.03|5696.33|5696.9|5696.2|6
1728367460000|2024-10-08 06:04:20|5696.78|5696.08|5696.78|5696.08|5697.03|5696.33|5696.53|5695.83|48
1728367470000|2024-10-08 06:04:30|5696.9|5696.2|5696.78|5696.08|5697.03|5696.33|5696.78|5696.08|16
1728367480000|2024-10-08 06:04:40|5696.53|5695.83|5696.03|5695.33|5696.53|5695.83|5695.78|5695.08|41
1728367490000|2024-10-08 06:04:50|5696.15|5695.45|5695.78|5695.08|5696.15|5695.45|5695.53|5694.83|31
1728367500000|2024-10-08 06:05:00|5696.03|5695.33|5696.53|5695.83|5696.53|5695.83|5696.03|5695.33|15
1728367510000|2024-10-08 06:05:10|5696.78|5696.08|5696.53|5695.83|5696.78|5696.08|5696.53|5695.83|13
1728367520000|2024-10-08 06:05:20|5696.28|5695.58|5696.28|5695.58|5696.53|5695.83|5696.28|5695.58|7
1728367530000|2024-10-08 06:05:30|5696.15|5695.45|5696.15|5695.45|5696.28|5695.58|5696.15|5695.45|19
1728367540000|2024-10-08 06:05:40|5696.03|5695.33|5695.9|5695.2|5696.03|5695.33|5695.28|5694.58|40
1728367550000|2024-10-08 06:05:50|5695.78|5695.08|5695.53|5694.83|5696.28|5695.58|5695.53|5694.83|30
1728367560000|2024-10-08 06:06:00|5695.78|5695.08|5695.65|5694.95|5695.78|5695.08|5695.53|5694.83|23
1728367570000|2024-10-08 06:06:10|5695.78|5695.08|5695.53|5694.83|5695.78|5695.08|5695.53|5694.83|2
1728367580000|2024-10-08 06:06:20|5695.78|5695.08|5696.28|5695.58|5696.28|5695.58|5695.78|5695.08|17
1728367590000|2024-10-08 06:06:30|5696.4|5695.7|5696.28|5695.58|5696.53|5695.83|5696.28|5695.58|22
1728367600000|2024-10-08 06:06:40|5696.53|5695.83|5696.28|5695.58|5696.53|5695.83|5696.28|5695.58|12
1728367610000|2024-10-08 06:06:50|||||||||24
1728367620000|2024-10-08 06:07:00|5696.03|5695.33|5695.78|5695.08|5696.03|5695.33|5695.78|5695.08|40
1728367630000|2024-10-08 06:07:10|5695.53|5694.83|5695.78|5695.08|5695.78|5695.08|5695.53|5694.83|10
1728367640000|2024-10-08 06:07:20|5695.65|5694.95|5695.28|5694.58|5695.78|5695.08|5695.28|5694.58|18
1728367650000|2024-10-08 06:07:30|5695.03|5694.33|5695.03|5694.33|5695.03|5694.33|5695.03|5694.33|24
1728367660000|2024-10-08 06:07:40|5694.53|5693.83|5695.28|5694.58|5695.28|5694.58|5694.53|5693.83|40
1728367670000|2024-10-08 06:07:50|5695.53|5694.83|5695.28|5694.58|5695.53|5694.83|5695.28|5694.58|12
1728367680000|2024-10-08 06:08:00|5695.4|5694.7|5695.53|5694.83|5695.53|5694.83|5695.28|5694.58|12
1728367690000|2024-10-08 06:08:10|5695.4|5694.7|5695.28|5694.58|5695.4|5694.7|5695.03|5694.33|12
1728367700000|2024-10-08 06:08:20|5695.03|5694.33|5695.28|5694.58|5695.28|5694.58|5695.03|5694.33|21
1728367710000|2024-10-08 06:08:30|5695.4|5694.7|5695.28|5694.58|5695.65|5694.95|5695.28|5694.58|22
1728367720000|2024-10-08 06:08:40|5695.4|5694.7|5695.28|5694.58|5695.4|5694.7|5695.28|5694.58|11
1728367730000|2024-10-08 06:08:50|5695.4|5694.7|5694.78|5694.08|5695.53|5694.83|5694.78|5694.08|32
1728367740000|2024-10-08 06:09:00|5695.03|5694.33|5694.78|5694.08|5695.03|5694.33|5694.78|5694.08|13
1728367750000|2024-10-08 06:09:10|5694.9|5694.2|5694.78|5694.08|5695.03|5694.33|5694.78|5694.08|19
1728367760000|2024-10-08 06:09:20|5695.03|5694.33|5695.28|5694.58|5695.53|5694.83|5695.03|5694.33|20
1728367770000|2024-10-08 06:09:30|5695.53|5694.83|5695.03|5694.33|5695.53|5694.83|5695.03|5694.33|20
1728367780000|2024-10-08 06:09:40|5695.15|5694.45|5695.28|5694.58|5695.28|5694.58|5695.15|5694.45|11
1728367790000|2024-10-08 06:09:50|5695.53|5694.83|5695.78|5695.08|5695.78|5695.08|5695.53|5694.83|14
1728367800000|2024-10-08 06:10:00|5695.53|5694.83|5695.28|5694.58|5695.53|5694.83|5695.28|5694.58|20
1728367810000|2024-10-08 06:10:10|||||||||19
1728367820000|2024-10-08 06:10:20|5695.53|5694.83|5695.53|5694.83|5695.53|5694.83|5695.53|5694.83|7
1728367830000|2024-10-08 06:10:30|5695.4|5694.7|5695.28|5694.58|5695.53|5694.83|5695.28|5694.58|11
1728367840000|2024-10-08 06:10:40|5695.03|5694.33|5695.28|5694.58|5695.28|5694.58|5695.03|5694.33|12
1728367850000|2024-10-08 06:10:50|5695.03|5694.33|5695.03|5694.33|5695.15|5694.45|5695.03|5694.33|3
1728367860000|2024-10-08 06:11:00|5694.78|5694.08|5694.78|5694.08|5694.78|5694.08|5694.53|5693.83|53
1728367870000|2024-10-08 06:11:10|5694.9|5694.2|5695.03|5694.33|5695.03|5694.33|5694.78|5694.08|4
1728367880000|2024-10-08 06:11:20|5694.78|5694.08|5695.03|5694.33|5695.03|5694.33|5694.78|5694.08|9
1728367890000|2024-10-08 06:11:30|5694.78|5694.08|5694.78|5694.08|5694.78|5694.08|5694.78|5694.08|7
1728367900000|2024-10-08 06:11:40|5695.03|5694.33|5695.03|5694.33|5695.03|5694.33|5694.9|5694.2|15
1728367910000|2024-10-08 06:11:50|5695.53|5694.83|5695.4|5694.7|5695.53|5694.83|5695.4|5694.7|18
1728367920000|2024-10-08 06:12:00|5695.53|5694.83|5695.78|5695.08|5695.78|5695.08|5695.4|5694.7|12
1728367930000|2024-10-08 06:12:10|5695.53|5694.83|5695.53|5694.83|5695.53|5694.83|5695.28|5694.58|11
1728367940000|2024-10-08 06:12:20|5695.28|5694.58|5695.28|5694.58|5695.53|5694.83|5695.03|5694.33|10
1728367950000|2024-10-08 06:12:30|5695.03|5694.33|5694.9|5694.2|5695.28|5694.58|5694.78|5694.08|117
1728367960000|2024-10-08 06:12:40|5695.03|5694.33|5694.78|5694.08|5695.03|5694.33|5694.65|5693.95|24
1728367980000|2024-10-08 06:13:00|5694.53|5693.83|5694.78|5694.08|5694.78|5694.08|5694.53|5693.83|22
1728367990000|2024-10-08 06:13:10|5695.03|5694.33|5695.15|5694.45|5695.15|5694.45|5695.03|5694.33|16
1728368000000|2024-10-08 06:13:20|5695.28|5694.58|5695.53|5694.83|5695.53|5694.83|5695.15|5694.45|27
1728368010000|2024-10-08 06:13:30|5695.78|5695.08|5695.28|5694.58|5695.78|5695.08|5695.28|5694.58|38
1728368020000|2024-10-08 06:13:40|5695.03|5694.33|5695.03|5694.33|5695.03|5694.33|5695.03|5694.33|2
1728368030000|2024-10-08 06:13:50|5695.28|5694.58|5695.53|5694.83|5695.53|5694.83|5695.28|5694.58|12
1728368040000|2024-10-08 06:14:00|5695.28|5694.58|5695.53|5694.83|5695.53|5694.83|5695.28|5694.58|7
1728368050000|2024-10-08 06:14:10|5695.28|5694.58|5695.03|5694.33|5695.28|5694.58|5695.03|5694.33|26
1728368060000|2024-10-08 06:14:20|5695.28|5694.58|5694.78|5694.08|5695.28|5694.58|5694.78|5694.08|39
1728368070000|2024-10-08 06:14:30|5695.03|5694.33|5695.03|5694.33|5695.03|5694.33|5695.03|5694.33|10
1728368080000|2024-10-08 06:14:40|5694.9|5694.2|5694.78|5694.08|5695.03|5694.33|5694.78|5694.08|11
1728368090000|2024-10-08 06:14:50|5695.03|5694.33|5695.03|5694.33|5695.28|5694.58|5695.03|5694.33|31
1728368100000|2024-10-08 06:15:00|5694.78|5694.08|5694.78|5694.08|5694.78|5694.08|5694.65|5693.95|11
1728368110000|2024-10-08 06:15:10|5695.03|5694.33|5695.03|5694.33|5695.03|5694.33|5695.03|5694.33|6
1728368120000|2024-10-08 06:15:20|5695.28|5694.58|5695.9|5695.2|5695.9|5695.2|5695.03|5694.33|61
1728368130000|2024-10-08 06:15:30|5695.78|5695.08|5696.03|5695.33|5696.03|5695.33|5695.78|5695.08|3
1728368140000|2024-10-08 06:15:40|5695.78|5695.08|5695.78|5695.08|5696.03|5695.33|5695.78|5695.08|21
1728368150000|2024-10-08 06:15:50|5696.03|5695.33|5696.28|5695.58|5696.53|5695.83|5696.03|5695.33|56
1728368160000|2024-10-08 06:16:00|5695.78|5695.08|5696.03|5695.33|5696.03|5695.33|5695.78|5695.08|21
1728368170000|2024-10-08 06:16:10|5696.28|5695.58|5696.28|5695.58|5696.28|5695.58|5696.28|5695.58|1
1728368180000|2024-10-08 06:16:20|5696.03|5695.33|5696.03|5695.33|5696.28|5695.58|5696.03|5695.33|18
1728368190000|2024-10-08 06:16:30|5696.15|5695.45|5696.28|5695.58|5696.53|5695.83|5696.15|5695.45|33
1728368200000|2024-10-08 06:16:40|5696.4|5695.7|5696.53|5695.83|5696.53|5695.83|5696.4|5695.7|3
1728368210000|2024-10-08 06:16:50|5696.4|5695.7|5696.53|5695.83|5696.53|5695.83|5696.4|5695.7|5
1728368220000|2024-10-08 06:17:00|5696.28|5695.58|5696.53|5695.83|5696.53|5695.83|5696.28|5695.58|32
1728368230000|2024-10-08 06:17:10|5696.78|5696.08|5696.78|5696.08|5696.78|5696.08|5696.78|5696.08|13
1728368240000|2024-10-08 06:17:20|5697.03|5696.33|5696.78|5696.08|5697.03|5696.33|5696.78|5696.08|47
1728368250000|2024-10-08 06:17:30|5697.03|5696.33|5696.78|5696.08|5697.03|5696.33|5696.78|5696.08|17
1728368260000|2024-10-08 06:17:40|5697.03|5696.33|5696.78|5696.08|5697.03|5696.33|5696.78|5696.08|8
1728368270000|2024-10-08 06:17:50|||||||||1
1728368280000|2024-10-08 06:18:00|5696.53|5695.83|5696.53|5695.83|5696.78|5696.08|5696.53|5695.83|21
1728368290000|2024-10-08 06:18:10|5696.03|5695.33|5695.78|5695.08|5696.03|5695.33|5695.78|5695.08|40
1728368300000|2024-10-08 06:18:20|5695.53|5694.83|5695.65|5694.95|5695.78|5695.08|5695.53|5694.83|18
1728368310000|2024-10-08 06:18:30|5695.53|5694.83|5695.78|5695.08|5696.03|5695.33|5695.53|5694.83|50
1728368320000|2024-10-08 06:18:40|5695.65|5694.95|5695.78|5695.08|5695.78|5695.08|5695.65|5694.95|10
1728368330000|2024-10-08 06:18:50|5695.65|5694.95|5695.53|5694.83|5695.78|5695.08|5695.53|5694.83|6
1728368340000|2024-10-08 06:19:00|5695.28|5694.58|5695.03|5694.33|5695.28|5694.58|5695.03|5694.33|19
1728368350000|2024-10-08 06:19:10|5694.78|5694.08|5694.78|5694.08|5694.78|5694.08|5694.78|5694.08|27
1728368360000|2024-10-08 06:19:20|5694.53|5693.83|5694.03|5693.33|5694.53|5693.83|5694.03|5693.33|24
1728368370000|2024-10-08 06:19:30|5694.15|5693.45|5693.53|5692.83|5694.15|5693.45|5693.53|5692.83|38
1728368380000|2024-10-08 06:19:40|5693.78|5693.08|5693.78|5693.08|5693.78|5693.08|5693.65|5692.95|10
1728368390000|2024-10-08 06:19:50|5693.53|5692.83|5693.53|5692.83|5693.53|5692.83|5693.53|5692.83|7
1728368400000|2024-10-08 06:20:00|5693.78|5693.08|5694.28|5693.58|5694.28|5693.58|5693.78|5693.08|19
1728368410000|2024-10-08 06:20:10|5694.53|5693.83|5694.03|5693.33|5694.78|5694.08|5694.03|5693.33|81
1728368420000|2024-10-08 06:20:20|5693.78|5693.08|5693.78|5693.08|5693.78|5693.08|5693.78|5693.08|3
1728368430000|2024-10-08 06:20:30|5693.53|5692.83|5692.53|5691.83|5693.53|5692.83|5692.53|5691.83|69
1728368440000|2024-10-08 06:20:40|5692.28|5691.58|5691.78|5691.08|5692.28|5691.58|5691.78|5691.08|133
1728368450000|2024-10-08 06:20:50|5691.9|5691.2|5691.78|5691.08|5692.03|5691.33|5691.78|5691.08|23
1728368460000|2024-10-08 06:21:00|5691.53|5690.83|5692.03|5691.33|5692.03|5691.33|5691.53|5690.83|62
1728368470000|2024-10-08 06:21:10|5692.28|5691.58|5692.03|5691.33|5692.53|5691.83|5691.9|5691.2|47
1728368480000|2024-10-08 06:21:20|5691.9|5691.2|5692.03|5691.33|5692.03|5691.33|5691.78|5691.08|29
1728368490000|2024-10-08 06:21:30|5691.78|5691.08|5691.78|5691.08|5691.78|5691.08|5691.78|5691.08|31
1728368500000|2024-10-08 06:21:40|5691.53|5690.83|5691.53|5690.83|5691.78|5691.08|5691.53|5690.83|43
1728368510000|2024-10-08 06:21:50|5691.78|5691.08|5692.28|5691.58|5692.28|5691.58|5691.78|5691.08|60
1728368520000|2024-10-08 06:22:00|5692.03|5691.33|5691.53|5690.83|5692.03|5691.33|5691.53|5690.83|29
1728368530000|2024-10-08 06:22:10|5691.65|5690.95|5691.53|5690.83|5691.78|5691.08|5691.53|5690.83|35
1728368540000|2024-10-08 06:22:20|5691.78|5691.08|5691.78|5691.08|5691.78|5691.08|5691.65|5690.95|15
1728368550000|2024-10-08 06:22:30|5691.65|5690.95|5691.53|5690.83|5691.78|5691.08|5691.53|5690.83|27
1728368560000|2024-10-08 06:22:40|5691.78|5691.08|5692.03|5691.33|5692.03|5691.33|5691.78|5691.08|4
1728368570000|2024-10-08 06:22:50|||||||||7
1728368580000|2024-10-08 06:23:00|5692.53|5691.83|5692.53|5691.83|5692.53|5691.83|5692.53|5691.83|19
1728368590000|2024-10-08 06:23:10|5692.78|5692.08|5692.78|5692.08|5692.78|5692.08|5692.53|5691.83|46
1728368600000|2024-10-08 06:23:20|5693.03|5692.33|5692.78|5692.08|5693.03|5692.33|5692.78|5692.08|11
1728368610000|2024-10-08 06:23:30|5693.03|5692.33|5693.53|5692.83|5693.53|5692.83|5693.03|5692.33|51
1728368620000|2024-10-08 06:23:40|5693.65|5692.95|5692.78|5692.08|5693.78|5693.08|5692.78|5692.08|22
1728368630000|2024-10-08 06:23:50|5692.53|5691.83|5692.53|5691.83|5692.53|5691.83|5692.28|5691.58|30
1728368640000|2024-10-08 06:24:00|5692.28|5691.58|5692.53|5691.83|5692.53|5691.83|5692.28|5691.58|24
1728368650000|2024-10-08 06:24:10|5692.28|5691.58|5692.53|5691.83|5692.53|5691.83|5692.28|5691.58|5
1728368660000|2024-10-08 06:24:20|||||||||6
1728368670000|2024-10-08 06:24:30|5692.78|5692.08|5692.78|5692.08|5692.78|5692.08|5692.65|5691.95|14
1728368680000|2024-10-08 06:24:40|5692.53|5691.83|5692.65|5691.95|5692.78|5692.08|5692.53|5691.83|9
1728368690000|2024-10-08 06:24:50|5692.53|5691.83|5692.28|5691.58|5692.53|5691.83|5692.28|5691.58|23
1728368700000|2024-10-08 06:25:00|5692.03|5691.33|5691.53|5690.83|5692.03|5691.33|5691.53|5690.83|63
1728368710000|2024-10-08 06:25:10|5691.65|5690.95|5691.78|5691.08|5691.78|5691.08|5691.65|5690.95|8
1728368720000|2024-10-08 06:25:20|5691.9|5691.2|5691.78|5691.08|5691.9|5691.2|5691.78|5691.08|6
1728368730000|2024-10-08 06:25:30|||||||||4
1728368740000|2024-10-08 06:25:40|||||||||13
1728368750000|2024-10-08 06:25:50|5691.53|5690.83|5691.53|5690.83|5691.53|5690.83|5691.53|5690.83|34
1728368760000|2024-10-08 06:26:00|5691.4|5690.7|5691.9|5691.2|5691.9|5691.2|5691.28|5690.58|52
1728368770000|2024-10-08 06:26:10|5692.03|5691.33|5691.78|5691.08|5692.03|5691.33|5691.78|5691.08|6
1728368780000|2024-10-08 06:26:20|5691.9|5691.2|5692.03|5691.33|5692.03|5691.33|5691.78|5691.08|18
1728368790000|2024-10-08 06:26:30|5691.78|5691.08|5691.78|5691.08|5691.78|5691.08|5691.78|5691.08|3
1728368810000|2024-10-08 06:26:50|5692.03|5691.33|5692.03|5691.33|5692.03|5691.33|5691.78|5691.08|13
1728368820000|2024-10-08 06:27:00|5691.78|5691.08|5691.78|5691.08|5691.78|5691.08|5691.78|5691.08|13
1728368830000|2024-10-08 06:27:10|5691.65|5690.95|5691.53|5690.83|5691.65|5690.95|5691.53|5690.83|11
1728368840000|2024-10-08 06:27:20|5691.78|5691.08|5691.53|5690.83|5691.78|5691.08|5691.53|5690.83|15
1728368850000|2024-10-08 06:27:30|5691.28|5690.58|5691.53|5690.83|5691.53|5690.83|5691.28|5690.58|43
1728368860000|2024-10-08 06:27:40|5691.78|5691.08|5691.9|5691.2|5691.9|5691.2|5690.78|5690.08|163
1728368870000|2024-10-08 06:27:50|5691.78|5691.08|5691.78|5691.08|5691.78|5691.08|5691.53|5690.83|68
1728368880000|2024-10-08 06:28:00|5691.53|5690.83|5691.78|5691.08|5691.78|5691.08|5691.53|5690.83|60
1728368890000|2024-10-08 06:28:10|5691.53|5690.83|5691.78|5691.08|5691.78|5691.08|5691.53|5690.83|38
1728368900000|2024-10-08 06:28:20|5692.03|5691.33|5691.53|5690.83|5692.28|5691.58|5691.53|5690.83|81
1728368910000|2024-10-08 06:28:30|5691.78|5691.08|5691.78|5691.08|5692.03|5691.33|5691.53|5690.83|45
1728368920000|2024-10-08 06:28:40|||||||||20
1728368930000|2024-10-08 06:28:50|5692.03|5691.33|5692.03|5691.33|5692.03|5691.33|5691.78|5691.08|42
1728368940000|2024-10-08 06:29:00|5691.78|5691.08|5691.53|5690.83|5691.78|5691.08|5691.53|5690.83|34
1728368950000|2024-10-08 06:29:10|5692.03|5691.33|5692.03|5691.33|5692.03|5691.33|5692.03|5691.33|79
1728368960000|2024-10-08 06:29:20|5692.28|5691.58|5692.65|5691.95|5692.78|5692.08|5692.28|5691.58|37
1728368970000|2024-10-08 06:29:30|5692.78|5692.08|5692.78|5692.08|5692.78|5692.08|5692.78|5692.08|9
1728368980000|2024-10-08 06:29:40|||||||||22
1728368990000|2024-10-08 06:29:50|5692.65|5691.95|5693.03|5692.33|5693.03|5692.33|5692.65|5691.95|11
1728369000000|2024-10-08 06:30:00|5693.53|5692.83|5693.53|5692.83|5693.78|5693.08|5693.53|5692.83|64
1728369010000|2024-10-08 06:30:10|5693.28|5692.58|5693.28|5692.58|5693.53|5692.83|5693.03|5692.33|30
1728369020000|2024-10-08 06:30:20|5693.4|5692.7|5693.28|5692.58|5693.4|5692.7|5693.15|5692.45|16
1728369030000|2024-10-08 06:30:30|5693.15|5692.45|5693.28|5692.58|5693.28|5692.58|5693.03|5692.33|14
1728369040000|2024-10-08 06:30:40|5693.4|5692.7|5693.53|5692.83|5693.53|5692.83|5693.28|5692.58|4
1728369050000|2024-10-08 06:30:50|5693.78|5693.08|5694.03|5693.33|5694.03|5693.33|5693.78|5693.08|25
1728369060000|2024-10-08 06:31:00|5694.28|5693.58|5694.78|5694.08|5694.78|5694.08|5694.28|5693.58|106
1728369070000|2024-10-08 06:31:10|5694.53|5693.83|5694.78|5694.08|5694.78|5694.08|5694.53|5693.83|24
1728369080000|2024-10-08 06:31:20|5695.03|5694.33|5695.03|5694.33|5695.03|5694.33|5695.03|5694.33|23
1728369090000|2024-10-08 06:31:30|5694.78|5694.08|5694.78|5694.08|5695.03|5694.33|5694.78|5694.08|51
1728369100000|2024-10-08 06:31:40|5694.9|5694.2|5695.03|5694.33|5695.03|5694.33|5694.9|5694.2|12
1728369110000|2024-10-08 06:31:50|5695.28|5694.58|5695.28|5694.58|5695.28|5694.58|5695.28|5694.58|6
1728369120000|2024-10-08 06:32:00|5695.03|5694.33|5695.53|5694.83|5695.53|5694.83|5695.03|5694.33|24
1728369130000|2024-10-08 06:32:10|5695.78|5695.08|5696.03|5695.33|5696.03|5695.33|5695.78|5695.08|29
1728369140000|2024-10-08 06:32:20|5695.78|5695.08|5695.9|5695.2|5695.9|5695.2|5695.78|5695.08|26
1728369150000|2024-10-08 06:32:30|5695.78|5695.08|5696.4|5695.7|5696.4|5695.7|5695.78|5695.08|56
1728369160000|2024-10-08 06:32:40|5696.53|5695.83|5696.03|5695.33|5696.53|5695.83|5695.78|5695.08|73
1728369170000|2024-10-08 06:32:50|5696.28|5695.58|5697.03|5696.33|5697.03|5696.33|5696.28|5695.58|82
1728369180000|2024-10-08 06:33:00|5697.28|5696.58|5697.03|5696.33|5697.53|5696.83|5697.03|5696.33|121
1728369190000|2024-10-08 06:33:10|5696.78|5696.08|5696.53|5695.83|5696.78|5696.08|5696.53|5695.83|31
1728369200000|2024-10-08 06:33:20|5696.28|5695.58|5696.53|5695.83|5696.53|5695.83|5696.28|5695.58|42
1728369210000|2024-10-08 06:33:30|5696.28|5695.58|5696.53|5695.83|5696.53|5695.83|5696.28|5695.58|28
1728369220000|2024-10-08 06:33:40|5696.28|5695.58|5696.28|5695.58|5696.28|5695.58|5696.28|5695.58|10
1728369230000|2024-10-08 06:33:50|5696.4|5695.7|5696.28|5695.58|5696.53|5695.83|5696.28|5695.58|6
1728369240000|2024-10-08 06:34:00|5696.03|5695.33|5695.78|5695.08|5696.03|5695.33|5695.78|5695.08|37
1728369250000|2024-10-08 06:34:10|5695.53|5694.83|5695.78|5695.08|5695.78|5695.08|5695.53|5694.83|32
1728369260000|2024-10-08 06:34:20|5695.53|5694.83|5695.53|5694.83|5695.78|5695.08|5695.53|5694.83|63
1728369270000|2024-10-08 06:34:30|5695.78|5695.08|5696.03|5695.33|5696.28|5695.58|5695.78|5695.08|73
1728369280000|2024-10-08 06:34:40|5695.9|5695.2|5695.53|5694.83|5695.9|5695.2|5695.53|5694.83|17
1728369300000|2024-10-08 06:35:00|5695.78|5695.08|5695.53|5694.83|5695.78|5695.08|5695.53|5694.83|35
1728369310000|2024-10-08 06:35:10|5695.28|5694.58|5695.53|5694.83|5695.53|5694.83|5695.28|5694.58|12
1728369320000|2024-10-08 06:35:20|5695.65|5694.95|5695.78|5695.08|5695.78|5695.08|5695.65|5694.95|5
1728369330000|2024-10-08 06:35:30|5695.53|5694.83|5695.53|5694.83|5695.53|5694.83|5695.53|5694.83|3
1728369340000|2024-10-08 06:35:40|||||||||1
1728369350000|2024-10-08 06:35:50|5695.78|5695.08|5695.78|5695.08|5695.78|5695.08|5695.78|5695.08|19
1728369360000|2024-10-08 06:36:00|5695.53|5694.83|5695.78|5695.08|5695.78|5695.08|5695.53|5694.83|7
1728369370000|2024-10-08 06:36:10|5695.65|5694.95|5695.53|5694.83|5695.78|5695.08|5695.53|5694.83|52
1728369380000|2024-10-08 06:36:20|5695.78|5695.08|5695.28|5694.58|5695.78|5695.08|5695.28|5694.58|11
1728369390000|2024-10-08 06:36:30|5695.03|5694.33|5695.28|5694.58|5695.28|5694.58|5695.03|5694.33|18
1728369400000|2024-10-08 06:36:40|5695.53|5694.83|5694.53|5693.83|5695.53|5694.83|5694.53|5693.83|36
1728369410000|2024-10-08 06:36:50|5694.28|5693.58|5694.53|5693.83|5694.53|5693.83|5694.28|5693.58|28
1728369420000|2024-10-08 06:37:00|5694.78|5694.08|5694.53|5693.83|5694.78|5694.08|5694.53|5693.83|26
1728369430000|2024-10-08 06:37:10|5694.28|5693.58|5694.53|5693.83|5694.78|5694.08|5694.28|5693.58|19
1728369440000|2024-10-08 06:37:20|5694.78|5694.08|5694.78|5694.08|5694.9|5694.2|5694.78|5694.08|7
1728369450000|2024-10-08 06:37:30|5694.9|5694.2|5695.28|5694.58|5695.28|5694.58|5694.9|5694.2|15
1728369460000|2024-10-08 06:37:40|5694.78|5694.08|5695.03|5694.33|5695.03|5694.33|5694.78|5694.08|22
1728369470000|2024-10-08 06:37:50|5694.78|5694.08|5694.78|5694.08|5694.78|5694.08|5694.78|5694.08|3
1728369480000|2024-10-08 06:38:00|5695.03|5694.33|5694.78|5694.08|5695.03|5694.33|5694.78|5694.08|29
1728369490000|2024-10-08 06:38:10|5694.53|5693.83|5694.53|5693.83|5694.78|5694.08|5694.53|5693.83|9
1728369500000|2024-10-08 06:38:20|5694.65|5693.95|5694.53|5693.83|5694.78|5694.08|5694.53|5693.83|46
1728369510000|2024-10-08 06:38:30|5694.78|5694.08|5695.28|5694.58|5695.28|5694.58|5694.78|5694.08|20
1728369520000|2024-10-08 06:38:40|5695.03|5694.33|5695.03|5694.33|5695.03|5694.33|5695.03|5694.33|16
1728369530000|2024-10-08 06:38:50|5695.28|5694.58|5695.53|5694.83|5695.78|5695.08|5695.28|5694.58|40
1728369540000|2024-10-08 06:39:00|||||||||23
1728369550000|2024-10-08 06:39:10|5695.28|5694.58|5695.28|5694.58|5695.28|5694.58|5695.03|5694.33|13
1728369560000|2024-10-08 06:39:20|5695.53|5694.83|5695.28|5694.58|5695.53|5694.83|5695.28|5694.58|24
1728369570000|2024-10-08 06:39:30|5695.53|5694.83|5695.78|5695.08|5695.78|5695.08|5695.53|5694.83|34
1728369580000|2024-10-08 06:39:40|5695.53|5694.83|5695.78|5695.08|5696.03|5695.33|5695.53|5694.83|29
1728369590000|2024-10-08 06:39:50|5696.03|5695.33|5696.28|5695.58|5696.28|5695.58|5695.9|5695.2|27
1728369600000|2024-10-08 06:40:00|5696.03|5695.33|5696.03|5695.33|5696.03|5695.33|5696.03|5695.33|8
1728369610000|2024-10-08 06:40:10|5695.78|5695.08|5696.03|5695.33|5696.03|5695.33|5695.78|5695.08|21
1728369620000|2024-10-08 06:40:20|5695.78|5695.08|5696.03|5695.33|5696.03|5695.33|5695.78|5695.08|41
1728369630000|2024-10-08 06:40:30|5695.9|5695.2|5695.78|5695.08|5696.03|5695.33|5695.78|5695.08|53
1728369640000|2024-10-08 06:40:40|5695.53|5694.83|5695.65|5694.95|5695.65|5694.95|5695.53|5694.83|22
1728369650000|2024-10-08 06:40:50|5695.78|5695.08|5695.78|5695.08|5695.78|5695.08|5695.53|5694.83|24
1728369660000|2024-10-08 06:41:00|5695.53|5694.83|5695.53|5694.83|5695.53|5694.83|5695.53|5694.83|11
1728369670000|2024-10-08 06:41:10|5695.4|5694.7|5695.28|5694.58|5695.4|5694.7|5695.15|5694.45|15
1728369680000|2024-10-08 06:41:20|5695.15|5694.45|5695.53|5694.83|5695.53|5694.83|5695.15|5694.45|4
1728369690000|2024-10-08 06:41:30|5695.28|5694.58|5695.28|5694.58|5695.28|5694.58|5695.28|5694.58|1
1728369700000|2024-10-08 06:41:40|5695.15|5694.45|5695.03|5694.33|5695.28|5694.58|5695.03|5694.33|14
1728369710000|2024-10-08 06:41:50|5694.9|5694.2|5695.03|5694.33|5695.03|5694.33|5694.9|5694.2|1
1728369720000|2024-10-08 06:42:00|5695.28|5694.58|5694.78|5694.08|5695.28|5694.58|5694.78|5694.08|41
1728369730000|2024-10-08 06:42:10|5694.9|5694.2|5694.78|5694.08|5695.03|5694.33|5694.78|5694.08|4
1728369740000|2024-10-08 06:42:20|5695.03|5694.33|5695.28|5694.58|5695.28|5694.58|5695.03|5694.33|15
1728369750000|2024-10-08 06:42:30|5695.53|5694.83|5695.65|5694.95|5696.03|5695.33|5695.53|5694.83|74
1728369760000|2024-10-08 06:42:40|5695.53|5694.83|5696.03|5695.33|5696.03|5695.33|5695.53|5694.83|13
1728369770000|2024-10-08 06:42:50|5695.9|5695.2|5695.78|5695.08|5696.03|5695.33|5695.78|5695.08|16
1728369780000|2024-10-08 06:43:00|5696.03|5695.33|5696.03|5695.33|5696.03|5695.33|5695.9|5695.2|2
1728369790000|2024-10-08 06:43:10|5696.28|5695.58|5696.53|5695.83|5696.53|5695.83|5696.28|5695.58|32
1728369800000|2024-10-08 06:43:20|5696.28|5695.58|5696.53|5695.83|5696.53|5695.83|5696.28|5695.58|3
1728369810000|2024-10-08 06:43:30|5696.28|5695.58|5696.28|5695.58|5696.53|5695.83|5696.28|5695.58|6
1728369820000|2024-10-08 06:43:40|||||||||23
1728369830000|2024-10-08 06:43:50|||||||||30
1728369840000|2024-10-08 06:44:00|5696.03|5695.33|5696.03|5695.33|5696.03|5695.33|5696.03|5695.33|15
1728369850000|2024-10-08 06:44:10|5695.9|5695.2|5695.9|5695.2|5695.9|5695.2|5695.9|5695.2|8
1728369860000|2024-10-08 06:44:20|5696.03|5695.33|5696.03|5695.33|5696.03|5695.33|5695.78|5695.08|10
1728369870000|2024-10-08 06:44:30|5696.28|5695.58|5696.28|5695.58|5696.28|5695.58|5696.03|5695.33|18
1728369880000|2024-10-08 06:44:40|5696.53|5695.83|5696.53|5695.83|5696.53|5695.83|5696.53|5695.83|8
1728369890000|2024-10-08 06:44:50|5696.28|5695.58|5696.53|5695.83|5696.53|5695.83|5696.28|5695.58|6
1728369900000|2024-10-08 06:45:00|5696.28|5695.58|5696.53|5695.83|5696.53|5695.83|5696.28|5695.58|13
1728369910000|2024-10-08 06:45:10|5696.78|5696.08|5696.28|5695.58|5696.78|5696.08|5696.28|5695.58|31
1728369920000|2024-10-08 06:45:20|5696.53|5695.83|5696.4|5695.7|5696.53|5695.83|5696.28|5695.58|16
1728369930000|2024-10-08 06:45:30|5696.28|5695.58|5696.53|5695.83|5696.78|5696.08|5696.28|5695.58|16
1728369940000|2024-10-08 06:45:40|5696.28|5695.58|5696.53|5695.83|5696.53|5695.83|5696.28|5695.58|11
1728369950000|2024-10-08 06:45:50|5696.4|5695.7|5696.28|5695.58|5696.53|5695.83|5696.28|5695.58|4
1728369960000|2024-10-08 06:46:00|5696.53|5695.83|5696.4|5695.7|5696.53|5695.83|5696.28|5695.58|6
1728369970000|2024-10-08 06:46:10|5696.28|5695.58|5696.03|5695.33|5696.28|5695.58|5696.03|5695.33|1
1728369980000|2024-10-08 06:46:20|5696.28|5695.58|5696.53|5695.83|5696.53|5695.83|5696.28|5695.58|9
1728370000000|2024-10-08 06:46:40|5696.78|5696.08|5696.78|5696.08|5696.78|5696.08|5696.78|5696.08|35
1728370010000|2024-10-08 06:46:50|5696.53|5695.83|5696.78|5696.08|5696.78|5696.08|5696.53|5695.83|126
1728370020000|2024-10-08 06:47:00|||||||||11
1728370030000|2024-10-08 06:47:10|||||||||25
1728370040000|2024-10-08 06:47:20|5696.53|5695.83|5696.78|5696.08|5696.78|5696.08|5696.53|5695.83|20
1728370060000|2024-10-08 06:47:40|5696.53|5695.83|5696.53|5695.83|5696.53|5695.83|5696.4|5695.7|25
1728370070000|2024-10-08 06:47:50|5696.28|5695.58|5696.28|5695.58|5696.28|5695.58|5696.28|5695.58|9
1728370080000|2024-10-08 06:48:00|5696.53|5695.83|5696.78|5696.08|5696.78|5696.08|5696.53|5695.83|10
1728370090000|2024-10-08 06:48:10|5696.53|5695.83|5696.53|5695.83|5696.78|5696.08|5696.53|5695.83|31
1728370100000|2024-10-08 06:48:20|5696.28|5695.58|5696.53|5695.83|5696.53|5695.83|5696.28|5695.58|33
1728370110000|2024-10-08 06:48:30|5696.4|5695.7|5696.28|5695.58|5696.53|5695.83|5696.28|5695.58|17
1728370120000|2024-10-08 06:48:40|5696.03|5695.33|5696.28|5695.58|5696.28|5695.58|5696.03|5695.33|27
1728370130000|2024-10-08 06:48:50|5696.03|5695.33|5696.03|5695.33|5696.15|5695.45|5696.03|5695.33|6
1728370140000|2024-10-08 06:49:00|5696.53|5695.83|5696.28|5695.58|5696.65|5695.95|5696.28|5695.58|37
1728370150000|2024-10-08 06:49:10|5696.03|5695.33|5696.03|5695.33|5696.03|5695.33|5696.03|5695.33|9
1728370160000|2024-10-08 06:49:20|5696.28|5695.58|5696.15|5695.45|5696.28|5695.58|5696.15|5695.45|18
1728370170000|2024-10-08 06:49:30|5696.28|5695.58|5696.03|5695.33|5696.28|5695.58|5696.03|5695.33|12
1728370180000|2024-10-08 06:49:40|5696.15|5695.45|5696.28|5695.58|5696.28|5695.58|5696.03|5695.33|12
1728370190000|2024-10-08 06:49:50|5696.03|5695.33|5695.78|5695.08|5696.03|5695.33|5695.78|5695.08|45
1728370200000|2024-10-08 06:50:00|5696.03|5695.33|5696.28|5695.58|5696.28|5695.58|5696.03|5695.33|11
1728370210000|2024-10-08 06:50:10|5696.53|5695.83|5696.53|5695.83|5696.53|5695.83|5696.53|5695.83|9
1728370220000|2024-10-08 06:50:20|5696.78|5696.08|5696.78|5696.08|5696.78|5696.08|5696.78|5696.08|21
1728370230000|2024-10-08 06:50:30|5696.53|5695.83|5696.53|5695.83|5696.53|5695.83|5696.53|5695.83|17
1728370240000|2024-10-08 06:50:40|5696.78|5696.08|5696.53|5695.83|5696.78|5696.08|5696.53|5695.83|7
1728370250000|2024-10-08 06:50:50|5696.28|5695.58|5696.28|5695.58|5696.4|5695.7|5696.28|5695.58|12
1728370260000|2024-10-08 06:51:00|5696.15|5695.45|5696.28|5695.58|5696.28|5695.58|5696.03|5695.33|4
1728370270000|2024-10-08 06:51:10|5696.53|5695.83|5696.53|5695.83|5696.53|5695.83|5696.53|5695.83|9
1728370290000|2024-10-08 06:51:30|5696.4|5695.7|5696.53|5695.83|5696.53|5695.83|5696.28|5695.58|13
1728370300000|2024-10-08 06:51:40|||||||||17
1728370310000|2024-10-08 06:51:50|5696.78|5696.08|5696.78|5696.08|5696.78|5696.08|5696.78|5696.08|205
1728370320000|2024-10-08 06:52:00|5696.53|5695.83|5697.28|5696.58|5697.28|5696.58|5696.53|5695.83|49
1728370330000|2024-10-08 06:52:10|5697.78|5697.08|5697.78|5697.08|5697.78|5697.08|5697.78|5697.08|79
1728370340000|2024-10-08 06:52:20|5697.53|5696.83|5698.03|5697.33|5698.28|5697.58|5697.53|5696.83|67
1728370350000|2024-10-08 06:52:30|5698.28|5697.58|5698.03|5697.33|5698.28|5697.58|5698.03|5697.33|30
1728370360000|2024-10-08 06:52:40|5698.15|5697.45|5698.03|5697.33|5698.28|5697.58|5698.03|5697.33|4
1728370370000|2024-10-08 06:52:50|5697.78|5697.08|5698.03|5697.33|5698.03|5697.33|5697.78|5697.08|10
1728370380000|2024-10-08 06:53:00|5697.78|5697.08|5697.78|5697.08|5697.78|5697.08|5697.53|5696.83|21
1728370390000|2024-10-08 06:53:10|5697.53|5696.83|5697.53|5696.83|5697.78|5697.08|5697.53|5696.83|15
1728370400000|2024-10-08 06:53:20|5697.28|5696.58|5697.28|5696.58|5697.28|5696.58|5697.28|5696.58|22
1728370410000|2024-10-08 06:53:30|5697.15|5696.45|5696.78|5696.08|5697.28|5696.58|5696.53|5695.83|22
1728370420000|2024-10-08 06:53:40|5696.65|5695.95|5696.53|5695.83|5696.78|5696.08|5696.53|5695.83|27
1728370430000|2024-10-08 06:53:50|5696.03|5695.33|5696.53|5695.83|5696.53|5695.83|5696.03|5695.33|70
1728370440000|2024-10-08 06:54:00|5696.65|5695.95|5696.53|5695.83|5696.78|5696.08|5696.53|5695.83|27
1728370450000|2024-10-08 06:54:10|||||||||6
1728370460000|2024-10-08 06:54:20|5696.28|5695.58|5696.65|5695.95|5696.65|5695.95|5696.28|5695.58|72
1728370470000|2024-10-08 06:54:30|5696.53|5695.83|5696.78|5696.08|5696.78|5696.08|5696.53|5695.83|0
1728370480000|2024-10-08 06:54:40|5696.65|5695.95|5696.78|5696.08|5696.78|5696.08|5696.53|5695.83|16
1728370490000|2024-10-08 06:54:50|5696.53|5695.83|5696.78|5696.08|5696.78|5696.08|5696.53|5695.83|19
1728370500000|2024-10-08 06:55:00|5696.65|5695.95|5696.78|5696.08|5696.78|5696.08|5696.53|5695.83|6
1728370510000|2024-10-08 06:55:10|5696.65|5695.95|5696.65|5695.95|5696.78|5696.08|5696.53|5695.83|15
1728370520000|2024-10-08 06:55:20|5696.53|5695.83|5696.78|5696.08|5696.78|5696.08|5696.53|5695.83|9
1728370530000|2024-10-08 06:55:30|5696.53|5695.83|5696.28|5695.58|5696.53|5695.83|5696.28|5695.58|14
1728370540000|2024-10-08 06:55:40|5696.4|5695.7|5696.53|5695.83|5696.53|5695.83|5696.4|5695.7|7
1728370560000|2024-10-08 06:56:00|5696.28|5695.58|5696.28|5695.58|5696.28|5695.58|5696.28|5695.58|21
1728370570000|2024-10-08 06:56:10|5696.53|5695.83|5696.03|5695.33|5696.53|5695.83|5696.03|5695.33|57
1728370580000|2024-10-08 06:56:20|5696.28|5695.58|5696.28|5695.58|5696.28|5695.58|5696.03|5695.33|11
1728370590000|2024-10-08 06:56:30|||||||||77
1728370600000|2024-10-08 06:56:40|5696.03|5695.33|5695.78|5695.08|5696.03|5695.33|5695.78|5695.08|25
1728370610000|2024-10-08 06:56:50|5695.9|5695.2|5695.53|5694.83|5695.9|5695.2|5695.53|5694.83|29
1728370620000|2024-10-08 06:57:00|5695.28|5694.58|5695.28|5694.58|5695.53|5694.83|5695.28|5694.58|22
1728370630000|2024-10-08 06:57:10|||||||||17
1728370640000|2024-10-08 06:57:20|5695.53|5694.83|5696.53|5695.83|5696.53|5695.83|5695.53|5694.83|44
1728370650000|2024-10-08 06:57:30|5696.28|5695.58|5696.53|5695.83|5696.53|5695.83|5696.28|5695.58|21
1728370660000|2024-10-08 06:57:40|5696.4|5695.7|5696.28|5695.58|5696.4|5695.7|5696.28|5695.58|3
1728370670000|2024-10-08 06:57:50|5696.03|5695.33|5696.03|5695.33|5696.03|5695.33|5696.03|5695.33|10
1728370680000|2024-10-08 06:58:00|5696.15|5695.45|5696.28|5695.58|5696.28|5695.58|5696.03|5695.33|11
1728370700000|2024-10-08 06:58:20|5696.53|5695.83|5696.53|5695.83|5696.53|5695.83|5696.53|5695.83|26
1728370710000|2024-10-08 06:58:30|5696.4|5695.7|5697.03|5696.33|5697.03|5696.33|5696.4|5695.7|28
1728370720000|2024-10-08 06:58:40|5697.28|5696.58|5697.03|5696.33|5697.28|5696.58|5697.03|5696.33|38
1728370730000|2024-10-08 06:58:50|5697.28|5696.58|5697.4|5696.7|5697.53|5696.83|5697.28|5696.58|18
1728370740000|2024-10-08 06:59:00|5697.28|5696.58|5697.28|5696.58|5697.28|5696.58|5697.28|5696.58|11
1728370750000|2024-10-08 06:59:10|5697.53|5696.83|5697.53|5696.83|5697.53|5696.83|5697.53|5696.83|16
1728370760000|2024-10-08 06:59:20|5697.28|5696.58|5697.53|5696.83|5697.53|5696.83|5697.28|5696.58|41
1728370770000|2024-10-08 06:59:30|5697.4|5696.7|5697.53|5696.83|5697.53|5696.83|5697.28|5696.58|9
1728370780000|2024-10-08 06:59:40|5697.28|5696.58|5697.53|5696.83|5697.53|5696.83|5697.28|5696.58|10
1728370790000|2024-10-08 06:59:50|5697.28|5696.58|5697.28|5696.58|5697.28|5696.58|5697.03|5696.33|56
1728370800000|2024-10-08 07:00:00|5697.15|5696.45|5696.53|5695.83|5697.28|5696.58|5696.28|5695.58|157
1728370810000|2024-10-08 07:00:10|5696.28|5695.58|5695.03|5694.33|5696.28|5695.58|5695.03|5694.33|156
1728370820000|2024-10-08 07:00:20|5694.53|5693.83|5693.53|5692.83|5694.78|5694.08|5693.53|5692.83|158
1728370830000|2024-10-08 07:00:30|5693.28|5692.58|5694.03|5693.33|5694.03|5693.33|5693.28|5692.58|56
1728370840000|2024-10-08 07:00:40|5693.78|5693.08|5694.28|5693.58|5694.53|5693.83|5693.78|5693.08|144
1728370850000|2024-10-08 07:00:50|5694.53|5693.83|5694.03|5693.33|5694.53|5693.83|5694.03|5693.33|64
1728370860000|2024-10-08 07:01:00|5693.78|5693.08|5693.53|5692.83|5693.9|5693.2|5693.03|5692.33|94
1728370870000|2024-10-08 07:01:10|5693.78|5693.08|5693.28|5692.58|5693.78|5693.08|5693.28|5692.58|36
1728370880000|2024-10-08 07:01:20|5693.4|5692.7|5692.03|5691.33|5693.4|5692.7|5692.03|5691.33|76
1728370890000|2024-10-08 07:01:30|5691.53|5690.83|5691.53|5690.83|5692.28|5691.58|5691.53|5690.83|167
1728370900000|2024-10-08 07:01:40|5691.28|5690.58|5691.78|5691.08|5691.78|5691.08|5691.03|5690.33|207
1728370910000|2024-10-08 07:01:50|5691.53|5690.83|5691.78|5691.08|5691.78|5691.08|5691.28|5690.58|90
1728370920000|2024-10-08 07:02:00|5692.03|5691.33|5690.78|5690.08|5692.03|5691.33|5690.78|5690.08|199
1728370930000|2024-10-08 07:02:10|5691.15|5690.45|5691.53|5690.83|5691.53|5690.83|5691.03|5690.33|82
1728370940000|2024-10-08 07:02:20|5691.78|5691.08|5692.03|5691.33|5692.03|5691.33|5691.53|5690.83|66
1728370950000|2024-10-08 07:02:30|5691.78|5691.08|5691.78|5691.08|5692.53|5691.83|5691.78|5691.08|91
1728370960000|2024-10-08 07:02:40|5691.53|5690.83|5691.78|5691.08|5691.78|5691.08|5691.28|5690.58|55
1728370970000|2024-10-08 07:02:50|5691.53|5690.83|5692.03|5691.33|5692.28|5691.58|5691.53|5690.83|64
1728370980000|2024-10-08 07:03:00|5691.78|5691.08|5692.03|5691.33|5692.03|5691.33|5691.53|5690.83|106
1728370990000|2024-10-08 07:03:10|5691.9|5691.2|5692.15|5691.45|5692.28|5691.58|5691.78|5691.08|8
1728371000000|2024-10-08 07:03:20|5692.28|5691.58|5692.28|5691.58|5692.28|5691.58|5691.78|5691.08|83
1728371010000|2024-10-08 07:03:30|5692.03|5691.33|5692.28|5691.58|5692.28|5691.58|5692.03|5691.33|16
1728371020000|2024-10-08 07:03:40|5692.03|5691.33|5691.53|5690.83|5692.03|5691.33|5691.53|5690.83|24
1728371030000|2024-10-08 07:03:50|5691.65|5690.95|5692.28|5691.58|5692.53|5691.83|5691.65|5690.95|56
1728371040000|2024-10-08 07:04:00|5692.4|5691.7|5692.78|5692.08|5692.78|5692.08|5692.4|5691.7|40
1728371050000|2024-10-08 07:04:10|5692.9|5692.2|5692.53|5691.83|5692.9|5692.2|5692.53|5691.83|36
1728371060000|2024-10-08 07:04:20|5692.28|5691.58|5691.78|5691.08|5692.53|5691.83|5691.78|5691.08|40
1728371070000|2024-10-08 07:04:30|5692.03|5691.33|5692.03|5691.33|5692.53|5691.83|5691.78|5691.08|42
1728371080000|2024-10-08 07:04:40|5692.28|5691.58|5692.53|5691.83|5692.53|5691.83|5692.03|5691.33|134
1728371090000|2024-10-08 07:04:50|5692.28|5691.58|5693.28|5692.58|5693.53|5692.83|5692.28|5691.58|57
1728371100000|2024-10-08 07:05:00|5693.53|5692.83|5693.53|5692.83|5693.78|5693.08|5693.28|5692.58|86
1728371110000|2024-10-08 07:05:10|5693.28|5692.58|5693.53|5692.83|5693.78|5693.08|5693.28|5692.58|80
1728371120000|2024-10-08 07:05:20|5693.78|5693.08|5694.28|5693.58|5694.53|5693.83|5693.65|5692.95|93
1728371130000|2024-10-08 07:05:30|5694.03|5693.33|5693.28|5692.58|5694.4|5693.7|5693.03|5692.33|119
1728371140000|2024-10-08 07:05:40|5693.03|5692.33|5692.53|5691.83|5693.03|5692.33|5692.03|5691.33|74
1728371150000|2024-10-08 07:05:50|5692.78|5692.08|5691.78|5691.08|5693.03|5692.33|5691.78|5691.08|48
1728371160000|2024-10-08 07:06:00|5692.03|5691.33|5691.53|5690.83|5692.03|5691.33|5691.53|5690.83|44
1728371170000|2024-10-08 07:06:10|5691.65|5690.95|5691.53|5690.83|5691.78|5691.08|5691.53|5690.83|61
1728371180000|2024-10-08 07:06:20|5691.78|5691.08|5691.28|5690.58|5692.03|5691.33|5691.28|5690.58|38
1728371190000|2024-10-08 07:06:30|5691.53|5690.83|5692.03|5691.33|5692.03|5691.33|5691.28|5690.58|59
1728371200000|2024-10-08 07:06:40|5692.28|5691.58|5692.78|5692.08|5693.03|5692.33|5692.28|5691.58|74
1728371210000|2024-10-08 07:06:50|5693.03|5692.33|5693.03|5692.33|5693.03|5692.33|5692.53|5691.83|26
1728371220000|2024-10-08 07:07:00|5692.78|5692.08|5693.03|5692.33|5693.53|5692.83|5692.78|5692.08|107
1728371230000|2024-10-08 07:07:10|5693.28|5692.58|5693.78|5693.08|5693.78|5693.08|5693.28|5692.58|21
1728371240000|2024-10-08 07:07:20|5694.15|5693.45|5694.53|5693.83|5694.53|5693.83|5694.15|5693.45|76
1728371250000|2024-10-08 07:07:30|5694.65|5693.95|5694.53|5693.83|5694.65|5693.95|5694.53|5693.83|16
1728371260000|2024-10-08 07:07:40|5694.4|5693.7|5694.53|5693.83|5694.53|5693.83|5694.28|5693.58|15
1728371270000|2024-10-08 07:07:50|5694.4|5693.7|5694.03|5693.33|5694.53|5693.83|5694.03|5693.33|24
1728371280000|2024-10-08 07:08:00|5694.28|5693.58|5696.53|5695.83|5696.53|5695.83|5694.28|5693.58|109
1728371290000|2024-10-08 07:08:10|5696.28|5695.58|5696.28|5695.58|5696.78|5696.08|5696.28|5695.58|47
1728371300000|2024-10-08 07:08:20|5696.15|5695.45|5696.28|5695.58|5696.28|5695.58|5696.03|5695.33|49
1728371310000|2024-10-08 07:08:30|5696.03|5695.33|5696.28|5695.58|5696.28|5695.58|5696.03|5695.33|103
1728371320000|2024-10-08 07:08:40|5696.65|5695.95|5696.78|5696.08|5696.78|5696.08|5696.53|5695.83|32
1728371330000|2024-10-08 07:08:50|5697.03|5696.33|5697.03|5696.33|5697.53|5696.83|5697.03|5696.33|76
1728371340000|2024-10-08 07:09:00|5696.78|5696.08|5696.78|5696.08|5696.9|5696.2|5696.53|5695.83|34
1728371350000|2024-10-08 07:09:10|5696.9|5696.2|5697.03|5696.33|5697.53|5696.83|5696.53|5695.83|73
1728371360000|2024-10-08 07:09:20|5697.28|5696.58|5697.53|5696.83|5697.53|5696.83|5697.03|5696.33|37
1728371370000|2024-10-08 07:09:30|5697.78|5697.08|5697.78|5697.08|5697.78|5697.08|5697.53|5696.83|53
1728371380000|2024-10-08 07:09:40|5698.03|5697.33|5697.4|5696.7|5698.53|5697.83|5697.28|5696.58|88
1728371390000|2024-10-08 07:09:50|5697.53|5696.83|5697.78|5697.08|5698.03|5697.33|5697.53|5696.83|23
1728371400000|2024-10-08 07:10:00|5698.03|5697.33|5698.78|5698.08|5699.03|5698.33|5698.03|5697.33|85
1728371410000|2024-10-08 07:10:10|5699.03|5698.33|5699.03|5698.33|5699.03|5698.33|5698.78|5698.08|120
1728371420000|2024-10-08 07:10:20|5698.9|5698.2|5698.53|5697.83|5699.03|5698.33|5698.28|5697.58|64
1728371430000|2024-10-08 07:10:30|5698.28|5697.58|5698.28|5697.58|5698.65|5697.95|5698.03|5697.33|49
1728371440000|2024-10-08 07:10:40|5698.15|5697.45|5698.28|5697.58|5698.28|5697.58|5698.03|5697.33|38
1728371450000|2024-10-08 07:10:50|5698.53|5697.83|5698.28|5697.58|5698.65|5697.95|5698.28|5697.58|28
1728371460000|2024-10-08 07:11:00|5698.53|5697.83|5698.28|5697.58|5698.78|5698.08|5698.28|5697.58|44
1728371470000|2024-10-08 07:11:10|5698.53|5697.83|5698.78|5698.08|5698.78|5698.08|5698.28|5697.58|60
1728371480000|2024-10-08 07:11:20|5699.03|5698.33|5699.78|5699.08|5699.78|5699.08|5699.03|5698.33|47
1728371490000|2024-10-08 07:11:30|5700.03|5699.33|5700.03|5699.33|5700.03|5699.33|5699.78|5699.08|58
1728371500000|2024-10-08 07:11:40|5699.9|5699.2|5699.28|5698.58|5700.03|5699.33|5699.28|5698.58|38
1728371510000|2024-10-08 07:11:50|5699.03|5698.33|5699.03|5698.33|5699.28|5698.58|5699.03|5698.33|119
1728371520000|2024-10-08 07:12:00|5699.28|5698.58|5698.28|5697.58|5699.28|5698.58|5698.03|5697.33|89
1728371530000|2024-10-08 07:12:10|5698.03|5697.33|5697.78|5697.08|5698.28|5697.58|5697.78|5697.08|27
1728371540000|2024-10-08 07:12:20|5698.03|5697.33|5698.28|5697.58|5698.53|5697.83|5698.03|5697.33|50
1728371550000|2024-10-08 07:12:30|5698.03|5697.33|5697.53|5696.83|5698.28|5697.58|5697.53|5696.83|51
1728371560000|2024-10-08 07:12:40|5697.78|5697.08|5697.03|5696.33|5697.78|5697.08|5697.03|5696.33|45
1728371570000|2024-10-08 07:12:50|5697.28|5696.58|5697.53|5696.83|5697.78|5697.08|5697.28|5696.58|45
1728371580000|2024-10-08 07:13:00|5697.4|5696.7|5696.53|5695.83|5697.53|5696.83|5696.53|5695.83|83
1728371590000|2024-10-08 07:13:10|5696.78|5696.08|5696.03|5695.33|5697.28|5696.58|5696.03|5695.33|83
1728371600000|2024-10-08 07:13:20|5696.28|5695.58|5696.03|5695.33|5696.28|5695.58|5696.03|5695.33|27
1728371610000|2024-10-08 07:13:30|5696.28|5695.58|5696.28|5695.58|5696.28|5695.58|5696.03|5695.33|68
1728371620000|2024-10-08 07:13:40|5696.15|5695.45|5695.78|5695.08|5696.15|5695.45|5695.78|5695.08|27
1728371630000|2024-10-08 07:13:50|5695.65|5694.95|5694.28|5693.58|5695.78|5695.08|5694.28|5693.58|57
1728371640000|2024-10-08 07:14:00|5694.03|5693.33|5693.78|5693.08|5694.15|5693.45|5693.78|5693.08|61
1728371650000|2024-10-08 07:14:10|5693.53|5692.83|5694.28|5693.58|5694.28|5693.58|5693.53|5692.83|47
1728371660000|2024-10-08 07:14:20|5694.03|5693.33|5694.53|5693.83|5695.03|5694.33|5694.03|5693.33|47
1728371670000|2024-10-08 07:14:30|5695.03|5694.33|5694.65|5693.95|5695.03|5694.33|5694.53|5693.83|40
1728371680000|2024-10-08 07:14:40|5694.53|5693.83|5694.53|5693.83|5694.53|5693.83|5694.03|5693.33|30
1728371690000|2024-10-08 07:14:50|5694.78|5694.08|5695.53|5694.83|5695.53|5694.83|5694.78|5694.08|54
1728371700000|2024-10-08 07:15:00|5695.03|5694.33|5694.28|5693.58|5695.28|5694.58|5693.78|5693.08|132
1728371710000|2024-10-08 07:15:10|5694.78|5694.08|5694.28|5693.58|5694.78|5694.08|5694.28|5693.58|21
1728371720000|2024-10-08 07:15:20|5694.15|5693.45|5695.03|5694.33|5695.03|5694.33|5694.15|5693.45|51
1728371730000|2024-10-08 07:15:30|5695.28|5694.58|5694.78|5694.08|5695.28|5694.58|5694.78|5694.08|49
1728371740000|2024-10-08 07:15:40|5694.53|5693.83|5694.78|5694.08|5695.28|5694.58|5694.53|5693.83|49
1728371750000|2024-10-08 07:15:50|5695.03|5694.33|5694.78|5694.08|5695.28|5694.58|5694.78|5694.08|60
1728371760000|2024-10-08 07:16:00|5695.03|5694.33|5694.53|5693.83|5695.03|5694.33|5694.53|5693.83|57
1728371770000|2024-10-08 07:16:10|5694.4|5693.7|5694.28|5693.58|5694.53|5693.83|5694.28|5693.58|26
1728371780000|2024-10-08 07:16:20|5694.4|5693.7|5694.53|5693.83|5694.53|5693.83|5694.28|5693.58|15
1728371790000|2024-10-08 07:16:30|5694.78|5694.08|5693.53|5692.83|5694.78|5694.08|5693.53|5692.83|55
1728371800000|2024-10-08 07:16:40|5693.4|5692.7|5693.78|5693.08|5693.78|5693.08|5693.28|5692.58|39
1728371810000|2024-10-08 07:16:50|5693.65|5692.95|5694.28|5693.58|5694.53|5693.83|5693.65|5692.95|38
1728371820000|2024-10-08 07:17:00|5694.03|5693.33|5693.28|5692.58|5694.03|5693.33|5693.28|5692.58|46
1728371830000|2024-10-08 07:17:10|5693.03|5692.33|5693.78|5693.08|5694.03|5693.33|5693.03|5692.33|113
1728371840000|2024-10-08 07:17:20|5693.53|5692.83|5693.28|5692.58|5693.65|5692.95|5693.28|5692.58|52
1728371850000|2024-10-08 07:17:30|5693.53|5692.83|5693.53|5692.83|5694.03|5693.33|5693.53|5692.83|78
1728371860000|2024-10-08 07:17:40|5693.78|5693.08|5693.53|5692.83|5693.78|5693.08|5693.53|5692.83|24
1728371870000|2024-10-08 07:17:50|5694.03|5693.33|5693.28|5692.58|5694.03|5693.33|5693.28|5692.58|28
1728371880000|2024-10-08 07:18:00|5693.53|5692.83|5693.4|5692.7|5694.03|5693.33|5693.4|5692.7|123
1728371890000|2024-10-08 07:18:10|5693.28|5692.58|5693.53|5692.83|5694.03|5693.33|5693.28|5692.58|41
1728371900000|2024-10-08 07:18:20|5693.28|5692.58|5693.65|5692.95|5693.65|5692.95|5693.28|5692.58|44
1728371910000|2024-10-08 07:18:30|5693.78|5693.08|5693.78|5693.08|5693.78|5693.08|5693.53|5692.83|7
1728371920000|2024-10-08 07:18:40|5693.53|5692.83|5693.28|5692.58|5693.53|5692.83|5693.28|5692.58|15
1728371930000|2024-10-08 07:18:50|5693.53|5692.83|5693.53|5692.83|5693.78|5693.08|5693.28|5692.58|67
1728371940000|2024-10-08 07:19:00|5693.28|5692.58|5693.28|5692.58|5693.53|5692.83|5693.28|5692.58|35
1728371950000|2024-10-08 07:19:10|5693.03|5692.33|5693.03|5692.33|5693.28|5692.58|5693.03|5692.33|21
1728371960000|2024-10-08 07:19:20|5693.28|5692.58|5692.53|5691.83|5693.28|5692.58|5692.53|5691.83|55
1728371970000|2024-10-08 07:19:30|5692.28|5691.58|5691.03|5690.33|5692.28|5691.58|5690.78|5690.08|119
1728371980000|2024-10-08 07:19:40|5690.78|5690.08|5690.53|5689.83|5691.03|5690.33|5690.03|5689.33|282
1728371990000|2024-10-08 07:19:50|5690.28|5689.58|5690.28|5689.58|5690.53|5689.83|5690.03|5689.33|71
1728372000000|2024-10-08 07:20:00|5690.03|5689.33|5690.28|5689.58|5690.28|5689.58|5689.78|5689.08|150
1728372010000|2024-10-08 07:20:10|5689.78|5689.08|5690.03|5689.33|5690.28|5689.58|5689.78|5689.08|79
1728372020000|2024-10-08 07:20:20|5690.28|5689.58|5690.78|5690.08|5690.78|5690.08|5690.15|5689.45|61
1728372030000|2024-10-08 07:20:30|5690.53|5689.83|5691.03|5690.33|5691.28|5690.58|5690.53|5689.83|107
1728372040000|2024-10-08 07:20:40|5690.9|5690.2|5691.53|5690.83|5691.53|5690.83|5690.78|5690.08|54
1728372050000|2024-10-08 07:20:50|5691.65|5690.95|5691.53|5690.83|5691.78|5691.08|5691.53|5690.83|48
1728372060000|2024-10-08 07:21:00|5691.78|5691.08|5691.03|5690.33|5691.78|5691.08|5690.78|5690.08|58
1728372070000|2024-10-08 07:21:10|5691.15|5690.45|5692.53|5691.83|5692.53|5691.83|5691.15|5690.45|114
1728372080000|2024-10-08 07:21:20|5692.28|5691.58|5692.28|5691.58|5692.53|5691.83|5692.28|5691.58|45
1728372090000|2024-10-08 07:21:30|5692.53|5691.83|5692.03|5691.33|5692.53|5691.83|5692.03|5691.33|52
1728372100000|2024-10-08 07:21:40|5692.15|5691.45|5692.03|5691.33|5692.28|5691.58|5691.78|5691.08|36
1728372110000|2024-10-08 07:21:50|5692.28|5691.58|5692.53|5691.83|5692.53|5691.83|5692.03|5691.33|28
1728372120000|2024-10-08 07:22:00|5692.28|5691.58|5692.03|5691.33|5692.28|5691.58|5691.78|5691.08|72
1728372130000|2024-10-08 07:22:10|5691.9|5691.2|5691.78|5691.08|5692.03|5691.33|5691.28|5690.58|83
1728372140000|2024-10-08 07:22:20|5692.03|5691.33|5692.03|5691.33|5692.28|5691.58|5691.78|5691.08|57
1728372150000|2024-10-08 07:22:30|5691.78|5691.08|5692.28|5691.58|5692.28|5691.58|5691.78|5691.08|58
1728372160000|2024-10-08 07:22:40|5692.15|5691.45|5692.15|5691.45|5692.53|5691.83|5692.03|5691.33|154
1728372170000|2024-10-08 07:22:50|5692.03|5691.33|5692.03|5691.33|5692.28|5691.58|5691.78|5691.08|14
1728372180000|2024-10-08 07:23:00|5691.78|5691.08|5692.28|5691.58|5692.78|5692.08|5691.78|5691.08|104
1728372190000|2024-10-08 07:23:10|5692.03|5691.33|5692.28|5691.58|5692.4|5691.7|5692.03|5691.33|33
1728372200000|2024-10-08 07:23:20|5692.15|5691.45|5692.03|5691.33|5692.28|5691.58|5691.78|5691.08|63
1728372210000|2024-10-08 07:23:30|5692.28|5691.58|5692.15|5691.45|5692.28|5691.58|5691.78|5691.08|27
1728372220000|2024-10-08 07:23:40|5692.03|5691.33|5691.78|5691.08|5692.28|5691.58|5691.78|5691.08|78
1728372230000|2024-10-08 07:23:50|5692.03|5691.33|5691.78|5691.08|5692.03|5691.33|5691.53|5690.83|48
1728372240000|2024-10-08 07:24:00|5691.53|5690.83|5690.28|5689.58|5691.53|5690.83|5690.28|5689.58|40
1728372250000|2024-10-08 07:24:10|5690.65|5689.95|5690.53|5689.83|5691.28|5690.58|5690.53|5689.83|71
1728372260000|2024-10-08 07:24:20|5690.28|5689.58|5690.78|5690.08|5690.78|5690.08|5690.28|5689.58|52
1728372270000|2024-10-08 07:24:30|||||||||27
1728372280000|2024-10-08 07:24:40|5691.03|5690.33|5690.53|5689.83|5691.03|5690.33|5690.28|5689.58|32
1728372290000|2024-10-08 07:24:50|5690.28|5689.58|5690.53|5689.83|5690.53|5689.83|5690.28|5689.58|33
1728372300000|2024-10-08 07:25:00|5690.28|5689.58|5690.03|5689.33|5690.53|5689.83|5690.03|5689.33|50
1728372310000|2024-10-08 07:25:10|5689.78|5689.08|5689.4|5688.7|5690.03|5689.33|5689.28|5688.58|267
1728372320000|2024-10-08 07:25:20|5689.28|5688.58|5689.28|5688.58|5689.28|5688.58|5689.28|5688.58|26
1728372330000|2024-10-08 07:25:30|5689.53|5688.83|5689.78|5689.08|5690.28|5689.58|5689.53|5688.83|84
1728372340000|2024-10-08 07:25:40|5689.53|5688.83|5689.28|5688.58|5689.53|5688.83|5689.28|5688.58|34
1728372350000|2024-10-08 07:25:50|5688.78|5688.08|5689.03|5688.33|5689.03|5688.33|5688.78|5688.08|132
1728372360000|2024-10-08 07:26:00|5689.28|5688.58|5688.78|5688.08|5689.4|5688.7|5688.78|5688.08|65
1728372370000|2024-10-08 07:26:10|5689.03|5688.33|5689.03|5688.33|5689.15|5688.45|5688.78|5688.08|119
1728372380000|2024-10-08 07:26:20|5689.28|5688.58|5689.28|5688.58|5689.53|5688.83|5689.28|5688.58|31
1728372390000|2024-10-08 07:26:30|5689.15|5688.45|5689.03|5688.33|5689.28|5688.58|5689.03|5688.33|21
1728372400000|2024-10-08 07:26:40|5689.28|5688.58|5689.03|5688.33|5689.53|5688.83|5689.03|5688.33|49
1728372410000|2024-10-08 07:26:50|5688.78|5688.08|5688.78|5688.08|5688.78|5688.08|5688.78|5688.08|13
1728372420000|2024-10-08 07:27:00|5689.03|5688.33|5688.53|5687.83|5689.03|5688.33|5688.53|5687.83|135
1728372430000|2024-10-08 07:27:10|5688.78|5688.08|5688.78|5688.08|5689.03|5688.33|5688.78|5688.08|50
1728372440000|2024-10-08 07:27:20|5689.03|5688.33|5689.03|5688.33|5689.28|5688.58|5688.78|5688.08|62
1728372450000|2024-10-08 07:27:30|5689.15|5688.45|5690.03|5689.33|5690.03|5689.33|5689.15|5688.45|77
1728372460000|2024-10-08 07:27:40|5689.78|5689.08|5690.28|5689.58|5690.4|5689.7|5689.78|5689.08|54
1728372470000|2024-10-08 07:27:50|5690.15|5689.45|5689.78|5689.08|5690.28|5689.58|5689.53|5688.83|49
1728372480000|2024-10-08 07:28:00|5690.03|5689.33|5690.53|5689.83|5690.53|5689.83|5690.03|5689.33|30
1728372490000|2024-10-08 07:28:10|5690.78|5690.08|5690.53|5689.83|5690.78|5690.08|5690.53|5689.83|66
1728372500000|2024-10-08 07:28:20|5690.28|5689.58|5690.28|5689.58|5690.53|5689.83|5690.28|5689.58|43
1728372510000|2024-10-08 07:28:30|5690.78|5690.08|5691.28|5690.58|5691.28|5690.58|5690.78|5690.08|79
1728372520000|2024-10-08 07:28:40|5691.03|5690.33|5692.53|5691.83|5692.53|5691.83|5691.03|5690.33|81
1728372530000|2024-10-08 07:28:50|5692.28|5691.58|5692.78|5692.08|5693.03|5692.33|5692.28|5691.58|52
1728372540000|2024-10-08 07:29:00|5693.03|5692.33|5693.03|5692.33|5693.28|5692.58|5692.78|5692.08|68
1728372550000|2024-10-08 07:29:10|5693.28|5692.58|5694.03|5693.33|5694.03|5693.33|5693.28|5692.58|58
1728372560000|2024-10-08 07:29:20|5694.28|5693.58|5694.53|5693.83|5694.78|5694.08|5694.28|5693.58|96
1728372570000|2024-10-08 07:29:30|5694.28|5693.58|5694.78|5694.08|5694.78|5694.08|5694.28|5693.58|98
1728372580000|2024-10-08 07:29:40|5695.03|5694.33|5696.03|5695.33|5696.03|5695.33|5694.78|5694.08|101
1728372590000|2024-10-08 07:29:50|5695.78|5695.08|5694.78|5694.08|5695.9|5695.2|5694.65|5693.95|115
1728372600000|2024-10-08 07:30:00|5694.9|5694.2|5694.03|5693.33|5695.03|5694.33|5694.03|5693.33|93
1728372610000|2024-10-08 07:30:10|5693.9|5693.2|5694.53|5693.83|5694.65|5693.95|5693.78|5693.08|149
1728372620000|2024-10-08 07:30:20|5694.28|5693.58|5694.53|5693.83|5694.78|5694.08|5694.28|5693.58|60
1728372630000|2024-10-08 07:30:30|5694.28|5693.58|5694.03|5693.33|5694.28|5693.58|5694.03|5693.33|45
1728372640000|2024-10-08 07:30:40|5694.15|5693.45|5694.03|5693.33|5694.15|5693.45|5693.53|5692.83|83
1728372650000|2024-10-08 07:30:50|5693.78|5693.08|5693.53|5692.83|5693.78|5693.08|5693.53|5692.83|15
1728372660000|2024-10-08 07:31:00|5693.9|5693.2|5694.03|5693.33|5694.78|5694.08|5693.9|5693.2|108
1728372670000|2024-10-08 07:31:10|5694.4|5693.7|5694.28|5693.58|5694.53|5693.83|5694.28|5693.58|19
1728372680000|2024-10-08 07:31:20|5694.03|5693.33|5694.28|5693.58|5694.53|5693.83|5694.03|5693.33|33
1728372690000|2024-10-08 07:31:30|5694.03|5693.33|5694.78|5694.08|5694.78|5694.08|5694.03|5693.33|76
1728372700000|2024-10-08 07:31:40|5695.03|5694.33|5695.53|5694.83|5695.78|5695.08|5694.78|5694.08|57
1728372710000|2024-10-08 07:31:50|5695.4|5694.7|5695.28|5694.58|5695.78|5695.08|5695.03|5694.33|57
1728372720000|2024-10-08 07:32:00|5695.53|5694.83|5697.28|5696.58|5697.28|5696.58|5695.53|5694.83|172
1728372730000|2024-10-08 07:32:10|5697.53|5696.83|5697.65|5696.95|5697.78|5697.08|5697.4|5696.7|95
1728372740000|2024-10-08 07:32:20|5697.53|5696.83|5697.53|5696.83|5697.78|5697.08|5697.03|5696.33|91
1728372750000|2024-10-08 07:32:30|5697.28|5696.58|5697.28|5696.58|5697.53|5696.83|5697.28|5696.58|74
1728372760000|2024-10-08 07:32:40|5697.53|5696.83|5697.28|5696.58|5697.53|5696.83|5697.28|5696.58|51
1728372770000|2024-10-08 07:32:50|5696.78|5696.08|5696.03|5695.33|5696.78|5696.08|5696.03|5695.33|96
1728372780000|2024-10-08 07:33:00|5696.28|5695.58|5697.03|5696.33|5697.03|5696.33|5696.28|5695.58|66
1728372790000|2024-10-08 07:33:10|5697.15|5696.45|5697.03|5696.33|5697.28|5696.58|5696.78|5696.08|80
1728372800000|2024-10-08 07:33:20|5697.28|5696.58|5697.53|5696.83|5697.53|5696.83|5696.53|5695.83|75
1728372810000|2024-10-08 07:33:30|5697.78|5697.08|5697.28|5696.58|5697.78|5697.08|5697.28|5696.58|49
1728372820000|2024-10-08 07:33:40|5697.03|5696.33|5696.78|5696.08|5697.03|5696.33|5696.53|5695.83|49
1728372830000|2024-10-08 07:33:50|5696.65|5695.95|5697.03|5696.33|5697.28|5696.58|5696.65|5695.95|33
1728372840000|2024-10-08 07:34:00|5697.15|5696.45|5697.03|5696.33|5697.28|5696.58|5696.53|5695.83|77
1728372850000|2024-10-08 07:34:10|5696.9|5696.2|5696.53|5695.83|5697.15|5696.45|5696.28|5695.58|52
1728372860000|2024-10-08 07:34:20|5696.78|5696.08|5697.03|5696.33|5697.03|5696.33|5696.53|5695.83|76
1728372870000|2024-10-08 07:34:30|5697.28|5696.58|5697.28|5696.58|5697.28|5696.58|5697.03|5696.33|33
1728372880000|2024-10-08 07:34:40|5697.03|5696.33|5697.03|5696.33|5697.28|5696.58|5697.03|5696.33|12
1728372890000|2024-10-08 07:34:50|5697.28|5696.58|5697.53|5696.83|5697.53|5696.83|5697.28|5696.58|60
1728372900000|2024-10-08 07:35:00|5697.65|5696.95|5698.78|5698.08|5698.78|5698.08|5697.65|5696.95|115
1728372910000|2024-10-08 07:35:10|5699.03|5698.33|5699.03|5698.33|5699.15|5698.45|5698.78|5698.08|40
1728372920000|2024-10-08 07:35:20|5698.78|5698.08|5698.78|5698.08|5698.78|5698.08|5698.53|5697.83|42
1728372930000|2024-10-08 07:35:30|5698.53|5697.83|5699.53|5698.83|5699.53|5698.83|5698.53|5697.83|48
1728372940000|2024-10-08 07:35:40|5699.65|5698.95|5699.53|5698.83|5699.78|5699.08|5699.53|5698.83|60
1728372950000|2024-10-08 07:35:50|5699.28|5698.58|5698.28|5697.58|5699.28|5698.58|5698.28|5697.58|46
1728372960000|2024-10-08 07:36:00|5698.03|5697.33|5698.78|5698.08|5698.9|5698.2|5698.03|5697.33|30
1728372970000|2024-10-08 07:36:10|5698.53|5697.83|5698.03|5697.33|5698.78|5698.08|5698.03|5697.33|29
1728372980000|2024-10-08 07:36:20|5697.78|5697.08|5697.53|5696.83|5697.78|5697.08|5697.53|5696.83|48
1728372990000|2024-10-08 07:36:30|5697.78|5697.08|5698.53|5697.83|5698.53|5697.83|5697.78|5697.08|37
1728373000000|2024-10-08 07:36:40|5698.28|5697.58|5698.53|5697.83|5698.78|5698.08|5698.28|5697.58|21
1728373010000|2024-10-08 07:36:50|5698.78|5698.08|5698.78|5698.08|5699.03|5698.33|5698.65|5697.95|27
1728373020000|2024-10-08 07:37:00|5698.9|5698.2|5700.53|5699.83|5700.53|5699.83|5698.9|5698.2|107
1728373030000|2024-10-08 07:37:10|5700.78|5700.08|5699.78|5699.08|5700.78|5700.08|5699.78|5699.08|38
1728373040000|2024-10-08 07:37:20|5699.53|5698.83|5699.53|5698.83|5699.78|5699.08|5699.53|5698.83|46
1728373050000|2024-10-08 07:37:30|5699.28|5698.58|5700.28|5699.58|5700.28|5699.58|5699.28|5698.58|94
1728373060000|2024-10-08 07:37:40|5700.4|5699.7|5700.53|5699.83|5700.78|5700.08|5700.28|5699.58|58
1728373070000|2024-10-08 07:37:50|5701.03|5700.33|5700.53|5699.83|5701.03|5700.33|5700.53|5699.83|72
1728373080000|2024-10-08 07:38:00|5700.28|5699.58|5700.03|5699.33|5700.53|5699.83|5700.03|5699.33|68
1728373090000|2024-10-08 07:38:10|5699.78|5699.08|5700.53|5699.83|5700.53|5699.83|5699.78|5699.08|87
1728373100000|2024-10-08 07:38:20|5701.03|5700.33|5700.78|5700.08|5701.03|5700.33|5700.53|5699.83|87
1728373110000|2024-10-08 07:38:30|5701.03|5700.33|5701.03|5700.33|5701.03|5700.33|5700.78|5700.08|39
1728373120000|2024-10-08 07:38:40|5700.78|5700.08|5700.03|5699.33|5700.78|5700.08|5700.03|5699.33|33
1728373130000|2024-10-08 07:38:50|5699.78|5699.08|5700.03|5699.33|5700.28|5699.58|5699.78|5699.08|76
1728373140000|2024-10-08 07:39:00|5700.28|5699.58|5700.03|5699.33|5700.53|5699.83|5700.03|5699.33|55
1728373150000|2024-10-08 07:39:10|5700.28|5699.58|5700.28|5699.58|5700.28|5699.58|5699.9|5699.2|52
1728373160000|2024-10-08 07:39:20|5700.03|5699.33|5699.78|5699.08|5700.03|5699.33|5699.4|5698.7|41
1728373170000|2024-10-08 07:39:30|5700.03|5699.33|5699.78|5699.08|5700.03|5699.33|5699.53|5698.83|67
1728373180000|2024-10-08 07:39:40|5699.53|5698.83|5699.78|5699.08|5700.03|5699.33|5699.53|5698.83|49
1728373190000|2024-10-08 07:39:50|5700.03|5699.33|5700.53|5699.83|5700.65|5699.95|5699.78|5699.08|73
1728373200000|2024-10-08 07:40:00|5700.65|5699.95|5700.53|5699.83|5701.28|5700.58|5700.53|5699.83|224
1728373210000|2024-10-08 07:40:10|5700.78|5700.08|5700.78|5700.08|5700.78|5700.08|5700.78|5700.08|12
1728373220000|2024-10-08 07:40:20|5701.03|5700.33|5700.53|5699.83|5701.03|5700.33|5700.53|5699.83|58
1728373230000|2024-10-08 07:40:30|5700.28|5699.58|5699.53|5698.83|5700.28|5699.58|5699.53|5698.83|64
1728373240000|2024-10-08 07:40:40|5699.65|5698.95|5700.53|5699.83|5700.53|5699.83|5699.53|5698.83|19
1728373250000|2024-10-08 07:40:50|5700.9|5700.2|5701.03|5700.33|5701.03|5700.33|5700.9|5700.2|50
1728373260000|2024-10-08 07:41:00|5700.9|5700.2|5700.78|5700.08|5701.03|5700.33|5700.53|5699.83|28
1728373270000|2024-10-08 07:41:10|5700.53|5699.83|5700.53|5699.83|5700.78|5700.08|5700.53|5699.83|24
1728373280000|2024-10-08 07:41:20|5700.78|5700.08|5700.53|5699.83|5700.78|5700.08|5700.53|5699.83|12
1728373290000|2024-10-08 07:41:30|5700.78|5700.08|5701.03|5700.33|5701.03|5700.33|5700.53|5699.83|54
1728373300000|2024-10-08 07:41:40|5700.78|5700.08|5701.28|5700.58|5701.53|5700.83|5700.78|5700.08|64
1728373310000|2024-10-08 07:41:50|5701.53|5700.83|5701.28|5700.58|5701.53|5700.83|5701.28|5700.58|71
1728373320000|2024-10-08 07:42:00|5701.53|5700.83|5703.03|5702.33|5703.03|5702.33|5701.53|5700.83|147
1728373330000|2024-10-08 07:42:10|5703.28|5702.58|5705.03|5704.33|5705.28|5704.58|5703.03|5702.33|413
1728373340000|2024-10-08 07:42:20|5704.78|5704.08|5704.53|5703.83|5705.28|5704.58|5704.53|5703.83|168
1728373350000|2024-10-08 07:42:30|5704.28|5703.58|5703.53|5702.83|5704.28|5703.58|5703.53|5702.83|92
1728373360000|2024-10-08 07:42:40|5703.28|5702.58|5702.78|5702.08|5703.53|5702.83|5702.78|5702.08|93
1728373370000|2024-10-08 07:42:50|5703.03|5702.33|5703.78|5703.08|5704.03|5703.33|5703.03|5702.33|105
1728373380000|2024-10-08 07:43:00|5704.03|5703.33|5704.03|5703.33|5704.03|5703.33|5703.53|5702.83|95
1728373390000|2024-10-08 07:43:10|5703.9|5703.2|5704.03|5703.33|5704.03|5703.33|5703.78|5703.08|54
1728373400000|2024-10-08 07:43:20|5703.78|5703.08|5703.53|5702.83|5703.78|5703.08|5703.28|5702.58|70
1728373410000|2024-10-08 07:43:30|5703.4|5702.7|5703.28|5702.58|5703.78|5703.08|5703.28|5702.58|23
1728373420000|2024-10-08 07:43:40|5703.53|5702.83|5704.03|5703.33|5704.28|5703.58|5703.53|5702.83|48
1728373430000|2024-10-08 07:43:50|5703.9|5703.2|5704.03|5703.33|5704.03|5703.33|5703.28|5702.58|76
1728373440000|2024-10-08 07:44:00|5703.9|5703.2|5703.53|5702.83|5704.03|5703.33|5703.53|5702.83|30
1728373450000|2024-10-08 07:44:10|5703.28|5702.58|5703.78|5703.08|5703.78|5703.08|5703.28|5702.58|62
1728373460000|2024-10-08 07:44:20|5704.03|5703.33|5703.65|5702.95|5704.03|5703.33|5703.28|5702.58|41
1728373470000|2024-10-08 07:44:30|5703.78|5703.08|5703.28|5702.58|5703.78|5703.08|5703.28|5702.58|7
1728373480000|2024-10-08 07:44:40|5703.15|5702.45|5703.53|5702.83|5703.53|5702.83|5703.15|5702.45|44
1728373490000|2024-10-08 07:44:50|5703.65|5702.95|5703.78|5703.08|5704.03|5703.33|5703.4|5702.7|58
1728373500000|2024-10-08 07:45:00|5703.53|5702.83|5703.78|5703.08|5704.03|5703.33|5703.53|5702.83|62
1728373510000|2024-10-08 07:45:10|5703.53|5702.83|5703.53|5702.83|5703.53|5702.83|5703.53|5702.83|6
1728373520000|2024-10-08 07:45:20|5704.03|5703.33|5703.03|5702.33|5704.03|5703.33|5703.03|5702.33|86
1728373530000|2024-10-08 07:45:30|5702.78|5702.08|5702.65|5701.95|5703.28|5702.58|5702.65|5701.95|63
1728373540000|2024-10-08 07:45:40|5702.78|5702.08|5703.78|5703.08|5703.78|5703.08|5702.65|5701.95|54
1728373550000|2024-10-08 07:45:50|5703.65|5702.95|5702.78|5702.08|5703.65|5702.95|5702.78|5702.08|105
1728373560000|2024-10-08 07:46:00|5702.53|5701.83|5702.28|5701.58|5702.78|5702.08|5702.28|5701.58|53
1728373570000|2024-10-08 07:46:10|5702.53|5701.83|5701.78|5701.08|5702.53|5701.83|5701.78|5701.08|80
1728373580000|2024-10-08 07:46:20|5701.9|5701.2|5701.03|5700.33|5701.9|5701.2|5701.03|5700.33|43
1728373590000|2024-10-08 07:46:30|5701.15|5700.45|5701.28|5700.58|5701.53|5700.83|5701.15|5700.45|46
1728373600000|2024-10-08 07:46:40|5701.4|5700.7|5701.28|5700.58|5701.78|5701.08|5701.28|5700.58|77
1728373610000|2024-10-08 07:46:50|5701.53|5700.83|5701.03|5700.33|5701.53|5700.83|5700.78|5700.08|43
1728373620000|2024-10-08 07:47:00|5701.15|5700.45|5700.53|5699.83|5701.15|5700.45|5700.53|5699.83|69
1728373630000|2024-10-08 07:47:10|5700.28|5699.58|5700.28|5699.58|5700.4|5699.7|5700.28|5699.58|24
1728373640000|2024-10-08 07:47:20|5700.53|5699.83|5701.03|5700.33|5701.03|5700.33|5700.53|5699.83|17
1728373650000|2024-10-08 07:47:30|5700.78|5700.08|5700.78|5700.08|5701.03|5700.33|5700.78|5700.08|28
1728373660000|2024-10-08 07:47:40|5700.9|5700.2|5701.03|5700.33|5701.03|5700.33|5700.78|5700.08|9
1728373670000|2024-10-08 07:47:50|5700.78|5700.08|5701.53|5700.83|5701.53|5700.83|5700.78|5700.08|57
1728373680000|2024-10-08 07:48:00|5701.65|5700.95|5702.28|5701.58|5702.28|5701.58|5701.53|5700.83|84
1728373690000|2024-10-08 07:48:10|5702.53|5701.83|5702.28|5701.58|5702.53|5701.83|5702.03|5701.33|36
1728373700000|2024-10-08 07:48:20|5702.15|5701.45|5702.28|5701.58|5702.28|5701.58|5702.03|5701.33|19
1728373710000|2024-10-08 07:48:30|5702.15|5701.45|5702.03|5701.33|5702.15|5701.45|5701.78|5701.08|16
1728373720000|2024-10-08 07:48:40|5701.78|5701.08|5701.78|5701.08|5702.03|5701.33|5701.78|5701.08|25
1728373730000|2024-10-08 07:48:50|5702.03|5701.33|5702.03|5701.33|5702.15|5701.45|5701.78|5701.08|16
1728373740000|2024-10-08 07:49:00|5702.53|5701.83|5702.53|5701.83|5702.78|5702.08|5702.53|5701.83|49
1728373750000|2024-10-08 07:49:10|5702.28|5701.58|5701.28|5700.58|5702.28|5701.58|5701.28|5700.58|38
1728373760000|2024-10-08 07:49:20|5701.53|5700.83|5701.78|5701.08|5701.78|5701.08|5701.28|5700.58|16
1728373770000|2024-10-08 07:49:30|5701.53|5700.83|5701.28|5700.58|5701.53|5700.83|5701.28|5700.58|22
1728373780000|2024-10-08 07:49:40|5701.53|5700.83|5701.28|5700.58|5701.53|5700.83|5701.28|5700.58|8
1728373790000|2024-10-08 07:49:50|5701.53|5700.83|5701.03|5700.33|5702.03|5701.33|5701.03|5700.33|206
1728373800000|2024-10-08 07:50:00|5701.15|5700.45|5701.28|5700.58|5701.28|5700.58|5701.03|5700.33|39
1728373810000|2024-10-08 07:50:10|5701.03|5700.33|5700.53|5699.83|5701.03|5700.33|5700.53|5699.83|52
1728373820000|2024-10-08 07:50:20|5700.28|5699.58|5699.53|5698.83|5700.53|5699.83|5699.53|5698.83|134
1728373830000|2024-10-08 07:50:30|5699.4|5698.7|5699.53|5698.83|5699.53|5698.83|5699.28|5698.58|15
1728373840000|2024-10-08 07:50:40|5699.78|5699.08|5700.53|5699.83|5700.65|5699.95|5699.53|5698.83|159
1728373850000|2024-10-08 07:50:50|5700.78|5700.08|5701.53|5700.83|5701.53|5700.83|5700.78|5700.08|59
1728373860000|2024-10-08 07:51:00|5701.4|5700.7|5701.78|5701.08|5702.03|5701.33|5701.28|5700.58|87
1728373870000|2024-10-08 07:51:10|5701.53|5700.83|5701.53|5700.83|5701.53|5700.83|5701.28|5700.58|24
1728373880000|2024-10-08 07:51:20|5701.65|5700.95|5701.78|5701.08|5701.78|5701.08|5701.28|5700.58|22
1728373890000|2024-10-08 07:51:30|5702.03|5701.33|5702.03|5701.33|5702.28|5701.58|5701.78|5701.08|50
1728373900000|2024-10-08 07:51:40|5701.78|5701.08|5701.78|5701.08|5702.03|5701.33|5701.28|5700.58|43
1728373910000|2024-10-08 07:51:50|5701.65|5700.95|5701.53|5700.83|5701.78|5701.08|5701.53|5700.83|23
1728373920000|2024-10-08 07:52:00|5701.78|5701.08|5701.53|5700.83|5702.03|5701.33|5701.53|5700.83|34
1728373930000|2024-10-08 07:52:10|5701.78|5701.08|5702.03|5701.33|5702.03|5701.33|5701.78|5701.08|16
1728373940000|2024-10-08 07:52:20|5702.28|5701.58|5702.53|5701.83|5702.9|5702.2|5702.28|5701.58|61
1728373950000|2024-10-08 07:52:30|5702.28|5701.58|5701.28|5700.58|5702.53|5701.83|5701.28|5700.58|41
1728373960000|2024-10-08 07:52:40|5701.03|5700.33|5701.03|5700.33|5701.15|5700.45|5701.03|5700.33|48
1728373970000|2024-10-08 07:52:50|5701.28|5700.58|5700.28|5699.58|5701.28|5700.58|5700.28|5699.58|25
1728373980000|2024-10-08 07:53:00|5700.03|5699.33|5700.03|5699.33|5700.28|5699.58|5699.53|5698.83|166
1728373990000|2024-10-08 07:53:10|5700.15|5699.45|5699.78|5699.08|5700.28|5699.58|5699.78|5699.08|30
1728374000000|2024-10-08 07:53:20|5700.03|5699.33|5700.03|5699.33|5700.15|5699.45|5699.78|5699.08|14
1728374010000|2024-10-08 07:53:30|5700.28|5699.58|5699.78|5699.08|5700.28|5699.58|5699.53|5698.83|23
1728374020000|2024-10-08 07:53:40|5699.53|5698.83|5699.78|5699.08|5699.78|5699.08|5699.53|5698.83|26
1728374030000|2024-10-08 07:53:50|5699.65|5698.95|5699.78|5699.08|5699.9|5699.2|5699.65|5698.95|10
1728374040000|2024-10-08 07:54:00|5699.65|5698.95|5700.03|5699.33|5700.03|5699.33|5699.65|5698.95|29
1728374050000|2024-10-08 07:54:10|5699.78|5699.08|5699.78|5699.08|5700.28|5699.58|5699.78|5699.08|28
1728374060000|2024-10-08 07:54:20|5699.53|5698.83|5699.78|5699.08|5699.9|5699.2|5699.28|5698.58|40
1728374070000|2024-10-08 07:54:30|5699.53|5698.83|5699.53|5698.83|5699.78|5699.08|5699.53|5698.83|7
1728374080000|2024-10-08 07:54:40|5699.78|5699.08|5699.53|5698.83|5699.78|5699.08|5699.28|5698.58|35
1728374090000|2024-10-08 07:54:50|5699.28|5698.58|5699.28|5698.58|5699.28|5698.58|5699.28|5698.58|19
1728374100000|2024-10-08 07:55:00|5698.78|5698.08|5698.28|5697.58|5699.03|5698.33|5698.28|5697.58|64
1728374110000|2024-10-08 07:55:10|5698.53|5697.83|5698.53|5697.83|5698.53|5697.83|5698.28|5697.58|36
1728374120000|2024-10-08 07:55:20|5698.78|5698.08|5699.03|5698.33|5699.03|5698.33|5698.53|5697.83|42
1728374130000|2024-10-08 07:55:30|5699.15|5698.45|5699.03|5698.33|5699.28|5698.58|5699.03|5698.33|31
1728374140000|2024-10-08 07:55:40|5699.28|5698.58|5699.03|5698.33|5699.28|5698.58|5699.03|5698.33|23
1728374150000|2024-10-08 07:55:50|5699.15|5698.45|5699.28|5698.58|5699.53|5698.83|5699.03|5698.33|37
1728374160000|2024-10-08 07:56:00|5699.53|5698.83|5700.03|5699.33|5700.28|5699.58|5699.53|5698.83|42
1728374170000|2024-10-08 07:56:10|5700.15|5699.45|5700.03|5699.33|5700.53|5699.83|5700.03|5699.33|39
1728374180000|2024-10-08 07:56:20|5699.9|5699.2|5699.65|5698.95|5700.03|5699.33|5699.53|5698.83|37
1728374190000|2024-10-08 07:56:30|5699.78|5699.08|5700.03|5699.33|5700.28|5699.58|5699.53|5698.83|61
1728374200000|2024-10-08 07:56:40|5700.28|5699.58|5700.03|5699.33|5700.28|5699.58|5699.78|5699.08|20
1728374210000|2024-10-08 07:56:50|5700.15|5699.45|5700.53|5699.83|5700.53|5699.83|5700.15|5699.45|15
1728374220000|2024-10-08 07:57:00|5700.28|5699.58|5700.28|5699.58|5701.03|5700.33|5700.28|5699.58|128
1728374230000|2024-10-08 07:57:10|5700.4|5699.7|5699.65|5698.95|5700.4|5699.7|5699.65|5698.95|17
1728374240000|2024-10-08 07:57:20|5699.53|5698.83|5700.28|5699.58|5700.65|5699.95|5699.53|5698.83|44
1728374250000|2024-10-08 07:57:30|5700.03|5699.33|5700.28|5699.58|5700.28|5699.58|5700.03|5699.33|8
1728374260000|2024-10-08 07:57:40|5700.53|5699.83|5701.03|5700.33|5701.03|5700.33|5700.53|5699.83|26
1728374270000|2024-10-08 07:57:50|5701.28|5700.58|5701.03|5700.33|5702.03|5701.33|5701.03|5700.33|63
1728374280000|2024-10-08 07:58:00|5701.28|5700.58|5701.28|5700.58|5701.78|5701.08|5701.15|5700.45|33
1728374290000|2024-10-08 07:58:10|5701.4|5700.7|5700.53|5699.83|5701.53|5700.83|5700.53|5699.83|29
1728374300000|2024-10-08 07:58:20|5700.78|5700.08|5701.03|5700.33|5701.28|5700.58|5700.65|5699.95|32
1728374310000|2024-10-08 07:58:30|5700.9|5700.2|5700.78|5700.08|5701.03|5700.33|5700.78|5700.08|57
1728374320000|2024-10-08 07:58:40|5700.65|5699.95|5700.53|5699.83|5700.78|5700.08|5700.28|5699.58|19
1728374330000|2024-10-08 07:58:50|5700.78|5700.08|5700.53|5699.83|5700.78|5700.08|5700.4|5699.7|9
1728374340000|2024-10-08 07:59:00|5700.78|5700.08|5700.53|5699.83|5700.78|5700.08|5700.53|5699.83|15
1728374350000|2024-10-08 07:59:10|5700.28|5699.58|5700.28|5699.58|5700.53|5699.83|5700.15|5699.45|28
1728374360000|2024-10-08 07:59:20|5700.15|5699.45|5700.28|5699.58|5700.53|5699.83|5699.78|5699.08|20
1728374370000|2024-10-08 07:59:30|5700.03|5699.33|5699.53|5698.83|5700.28|5699.58|5699.03|5698.33|89
1728374380000|2024-10-08 07:59:40|5699.28|5698.58|5699.53|5698.83|5699.53|5698.83|5699.28|5698.58|33
1728374390000|2024-10-08 07:59:50|5699.78|5699.08|5700.28|5699.58|5700.53|5699.83|5699.78|5699.08|103
1728374400000|2024-10-08 08:00:00|5700.53|5699.83|5700.03|5699.33|5700.53|5699.83|5699.78|5699.08|217
1728374410000|2024-10-08 08:00:10|5700.28|5699.58|5699.15|5698.45|5700.53|5699.83|5699.03|5698.33|129
1728374420000|2024-10-08 08:00:20|5699.28|5698.58|5701.03|5700.33|5701.03|5700.33|5699.28|5698.58|53
1728374430000|2024-10-08 08:00:30|5700.78|5700.08|5700.53|5699.83|5701.03|5700.33|5700.28|5699.58|55
1728374440000|2024-10-08 08:00:40|5700.28|5699.58|5700.78|5700.08|5700.78|5700.08|5700.15|5699.45|15
1728374450000|2024-10-08 08:00:50|5700.53|5699.83|5701.9|5701.2|5702.03|5701.33|5700.53|5699.83|51
1728374460000|2024-10-08 08:01:00|5701.78|5701.08|5701.28|5700.58|5701.78|5701.08|5701.28|5700.58|81
1728374470000|2024-10-08 08:01:10|5701.53|5700.83|5701.28|5700.58|5701.53|5700.83|5701.28|5700.58|43
1728374480000|2024-10-08 08:01:20|5701.03|5700.33|5700.78|5700.08|5701.28|5700.58|5700.53|5699.83|59
1728374490000|2024-10-08 08:01:30|5700.53|5699.83|5701.28|5700.58|5701.28|5700.58|5700.53|5699.83|52
1728374500000|2024-10-08 08:01:40|5701.53|5700.83|5701.78|5701.08|5701.78|5701.08|5701.4|5700.7|25
1728374510000|2024-10-08 08:01:50|5701.65|5700.95|5701.03|5700.33|5701.65|5700.95|5700.78|5700.08|45
1728374520000|2024-10-08 08:02:00|5701.53|5700.83|5701.78|5701.08|5702.15|5701.45|5701.53|5700.83|101
1728374530000|2024-10-08 08:02:10|5701.53|5700.83|5701.78|5701.08|5701.78|5701.08|5701.03|5700.33|45
1728374540000|2024-10-08 08:02:20|5702.03|5701.33|5702.28|5701.58|5702.28|5701.58|5701.53|5700.83|92
1728374550000|2024-10-08 08:02:30|5702.15|5701.45|5701.03|5700.33|5702.15|5701.45|5701.03|5700.33|56
1728374560000|2024-10-08 08:02:40|5700.78|5700.08|5701.53|5700.83|5701.53|5700.83|5700.78|5700.08|65
1728374570000|2024-10-08 08:02:50|5701.78|5701.08|5701.78|5701.08|5701.78|5701.08|5701.53|5700.83|30
1728374580000|2024-10-08 08:03:00|5702.03|5701.33|5702.78|5702.08|5703.03|5702.33|5702.03|5701.33|90
1728374590000|2024-10-08 08:03:10|5703.03|5702.33|5703.28|5702.58|5703.28|5702.58|5703.03|5702.33|51
1728374600000|2024-10-08 08:03:20|5703.03|5702.33|5702.03|5701.33|5703.03|5702.33|5701.78|5701.08|74
1728374610000|2024-10-08 08:03:30|5701.78|5701.08|5701.78|5701.08|5702.28|5701.58|5701.53|5700.83|76
1728374620000|2024-10-08 08:03:40|5702.03|5701.33|5702.28|5701.58|5702.28|5701.58|5701.78|5701.08|28
1728374630000|2024-10-08 08:03:50|5702.03|5701.33|5702.53|5701.83|5702.78|5702.08|5702.03|5701.33|42
1728374640000|2024-10-08 08:04:00|5702.28|5701.58|5701.28|5700.58|5702.28|5701.58|5701.28|5700.58|73
1728374650000|2024-10-08 08:04:10|5701.53|5700.83|5701.53|5700.83|5701.53|5700.83|5701.28|5700.58|30
1728374660000|2024-10-08 08:04:20|5701.28|5700.58|5700.53|5699.83|5701.28|5700.58|5700.15|5699.45|104
1728374670000|2024-10-08 08:04:30|5700.4|5699.7|5700.78|5700.08|5700.78|5700.08|5700.28|5699.58|54
1728374680000|2024-10-08 08:04:40|5700.65|5699.95|5701.03|5700.33|5701.28|5700.58|5700.65|5699.95|20
1728374690000|2024-10-08 08:04:50|5701.28|5700.58|5701.03|5700.33|5701.28|5700.58|5701.03|5700.33|46
1728374700000|2024-10-08 08:05:00|5700.53|5699.83|5700.53|5699.83|5700.78|5700.08|5700.28|5699.58|68
1728374710000|2024-10-08 08:05:10|5700.28|5699.58|5700.53|5699.83|5700.53|5699.83|5700.28|5699.58|45
1728374720000|2024-10-08 08:05:20|5700.28|5699.58|5700.03|5699.33|5700.28|5699.58|5699.78|5699.08|56
1728374730000|2024-10-08 08:05:30|5700.28|5699.58|5700.53|5699.83|5700.53|5699.83|5700.28|5699.58|13
1728374740000|2024-10-08 08:05:40|5700.65|5699.95|5700.78|5700.08|5700.9|5700.2|5700.53|5699.83|25
1728374750000|2024-10-08 08:05:50|5700.53|5699.83|5701.03|5700.33|5701.28|5700.58|5700.53|5699.83|144
1728374760000|2024-10-08 08:06:00|5700.28|5699.58|5700.78|5700.08|5700.78|5700.08|5700.28|5699.58|87
1728374770000|2024-10-08 08:06:10|5700.53|5699.83|5700.03|5699.33|5700.53|5699.83|5700.03|5699.33|20
1728374780000|2024-10-08 08:06:20|5699.78|5699.08|5699.28|5698.58|5700.03|5699.33|5699.03|5698.33|70
1728374790000|2024-10-08 08:06:30|5699.53|5698.83|5699.28|5698.58|5699.53|5698.83|5699.28|5698.58|61
1728374800000|2024-10-08 08:06:40|5699.4|5698.7|5699.53|5698.83|5699.53|5698.83|5699.28|5698.58|40
1728374810000|2024-10-08 08:06:50|5699.78|5699.08|5698.78|5698.08|5699.78|5699.08|5698.78|5698.08|62
1728374820000|2024-10-08 08:07:00|5699.03|5698.33|5698.28|5697.58|5699.03|5698.33|5698.28|5697.58|53
1728374830000|2024-10-08 08:07:10|5699.03|5698.33|5699.28|5698.58|5699.28|5698.58|5698.78|5698.08|63
1728374840000|2024-10-08 08:07:20|5699.53|5698.83|5700.28|5699.58|5700.28|5699.58|5699.53|5698.83|59
1728374850000|2024-10-08 08:07:30|5700.53|5699.83|5700.78|5700.08|5701.03|5700.33|5700.53|5699.83|65
1728374860000|2024-10-08 08:07:40|5700.53|5699.83|5700.28|5699.58|5700.78|5700.08|5700.28|5699.58|44
1728374870000|2024-10-08 08:07:50|5700.03|5699.33|5699.53|5698.83|5700.28|5699.58|5699.4|5698.7|51
1728374880000|2024-10-08 08:08:00|5699.28|5698.58|5698.53|5697.83|5699.53|5698.83|5698.53|5697.83|99
1728374890000|2024-10-08 08:08:10|5698.28|5697.58|5698.28|5697.58|5698.28|5697.58|5697.78|5697.08|50
1728374900000|2024-10-08 08:08:20|5698.53|5697.83|5698.28|5697.58|5698.53|5697.83|5698.28|5697.58|14
1728374910000|2024-10-08 08:08:30|5698.4|5697.7|5698.28|5697.58|5698.53|5697.83|5698.28|5697.58|27
1728374920000|2024-10-08 08:08:40|5698.53|5697.83|5698.78|5698.08|5698.78|5698.08|5698.28|5697.58|36
1728374930000|2024-10-08 08:08:50|5698.53|5697.83|5698.53|5697.83|5698.65|5697.95|5698.53|5697.83|63
1728374940000|2024-10-08 08:09:00|5698.28|5697.58|5698.78|5698.08|5699.03|5698.33|5698.28|5697.58|70
1728374950000|2024-10-08 08:09:10|5698.9|5698.2|5699.28|5698.58|5699.53|5698.83|5698.9|5698.2|89
1728374960000|2024-10-08 08:09:20|5699.03|5698.33|5699.4|5698.7|5699.4|5698.7|5699.03|5698.33|54
1728374970000|2024-10-08 08:09:30|5699.53|5698.83|5699.28|5698.58|5699.53|5698.83|5698.78|5698.08|58
1728374980000|2024-10-08 08:09:40|5699.03|5698.33|5699.53|5698.83|5699.53|5698.83|5699.03|5698.33|44
1728374990000|2024-10-08 08:09:50|5699.78|5699.08|5700.28|5699.58|5700.28|5699.58|5699.78|5699.08|70
1728375000000|2024-10-08 08:10:00|5700.53|5699.83|5700.53|5699.83|5700.65|5699.95|5700.03|5699.33|66
1728375010000|2024-10-08 08:10:10|5700.65|5699.95|5700.28|5699.58|5700.78|5700.08|5700.28|5699.58|15
1728375020000|2024-10-08 08:10:20|5700.4|5699.7|5701.4|5700.7|5701.53|5700.83|5700.4|5699.7|59
1728375030000|2024-10-08 08:10:30|5701.53|5700.83|5701.78|5701.08|5702.03|5701.33|5701.28|5700.58|52
1728375040000|2024-10-08 08:10:40|5702.03|5701.33|5701.28|5700.58|5702.03|5701.33|5701.03|5700.33|105
1728375050000|2024-10-08 08:10:50|5701.4|5700.7|5701.03|5700.33|5701.78|5701.08|5701.03|5700.33|33
1728375060000|2024-10-08 08:11:00|5701.28|5700.58|5701.03|5700.33|5701.28|5700.58|5700.78|5700.08|54
1728375070000|2024-10-08 08:11:10|5700.03|5699.33|5700.03|5699.33|5700.28|5699.58|5700.03|5699.33|137
1728375080000|2024-10-08 08:11:20|5700.28|5699.58|5700.03|5699.33|5700.28|5699.58|5700.03|5699.33|50
1728375090000|2024-10-08 08:11:30|5700.28|5699.58|5700.78|5700.08|5700.78|5700.08|5700.28|5699.58|54
1728375100000|2024-10-08 08:11:40|5700.9|5700.2|5700.03|5699.33|5700.9|5700.2|5699.78|5699.08|39
1728375110000|2024-10-08 08:11:50|5699.78|5699.08|5700.03|5699.33|5700.28|5699.58|5699.78|5699.08|18
1728375120000|2024-10-08 08:12:00|5700.15|5699.45|5699.03|5698.33|5700.15|5699.45|5699.03|5698.33|71
1728375130000|2024-10-08 08:12:10|5699.28|5698.58|5699.03|5698.33|5699.28|5698.58|5699.03|5698.33|33
1728375140000|2024-10-08 08:12:20|5698.78|5698.08|5698.78|5698.08|5698.78|5698.08|5698.78|5698.08|34
1728375150000|2024-10-08 08:12:30|5698.53|5697.83|5698.53|5697.83|5698.53|5697.83|5698.53|5697.83|52
1728375160000|2024-10-08 08:12:40|5698.78|5698.08|5698.53|5697.83|5698.78|5698.08|5698.53|5697.83|30
1728375170000|2024-10-08 08:12:50|5698.28|5697.58|5698.53|5697.83|5698.78|5698.08|5698.28|5697.58|101
1728375180000|2024-10-08 08:13:00|5698.78|5698.08|5699.03|5698.33|5699.28|5698.58|5698.53|5697.83|54
1728375190000|2024-10-08 08:13:10|5698.78|5698.08|5698.4|5697.7|5698.78|5698.08|5698.4|5697.7|28
1728375200000|2024-10-08 08:13:20|5698.28|5697.58|5699.78|5699.08|5699.9|5699.2|5698.28|5697.58|72
1728375210000|2024-10-08 08:13:30|5699.53|5698.83|5699.03|5698.33|5699.78|5699.08|5698.78|5698.08|56
1728375220000|2024-10-08 08:13:40|5699.28|5698.58|5699.53|5698.83|5699.53|5698.83|5699.28|5698.58|26
1728375230000|2024-10-08 08:13:50|||||||||28
1728375240000|2024-10-08 08:14:00|5699.78|5699.08|5699.53|5698.83|5699.78|5699.08|5699.53|5698.83|70
1728375250000|2024-10-08 08:14:10|5699.03|5698.33|5699.53|5698.83|5699.65|5698.95|5699.03|5698.33|40
1728375260000|2024-10-08 08:14:20|5699.65|5698.95|5699.78|5699.08|5700.03|5699.33|5699.53|5698.83|36
1728375270000|2024-10-08 08:14:30|5699.9|5699.2|5699.03|5698.33|5699.9|5699.2|5699.03|5698.33|56
1728375280000|2024-10-08 08:14:40|5699.15|5698.45|5699.78|5699.08|5699.78|5699.08|5699.03|5698.33|41
1728375290000|2024-10-08 08:14:50|5699.53|5698.83|5699.78|5699.08|5699.78|5699.08|5699.53|5698.83|9
1728375300000|2024-10-08 08:15:00|5699.9|5699.2|5700.03|5699.33|5700.28|5699.58|5699.78|5699.08|96
1728375310000|2024-10-08 08:15:10|5700.28|5699.58|5700.03|5699.33|5700.28|5699.58|5700.03|5699.33|15
1728375320000|2024-10-08 08:15:20|5700.53|5699.83|5700.53|5699.83|5700.78|5700.08|5700.28|5699.58|37
1728375330000|2024-10-08 08:15:30|5700.28|5699.58|5699.78|5699.08|5700.53|5699.83|5699.53|5698.83|45
1728375340000|2024-10-08 08:15:40|5699.53|5698.83|5700.03|5699.33|5700.03|5699.33|5699.53|5698.83|43
1728375350000|2024-10-08 08:15:50|5700.28|5699.58|5700.15|5699.45|5700.28|5699.58|5700.03|5699.33|19
1728375360000|2024-10-08 08:16:00|5700.28|5699.58|5700.03|5699.33|5700.28|5699.58|5700.03|5699.33|52
1728375370000|2024-10-08 08:16:10|5699.53|5698.83|5699.28|5698.58|5699.53|5698.83|5699.28|5698.58|32
1728375380000|2024-10-08 08:16:20|5699.03|5698.33|5699.53|5698.83|5699.53|5698.83|5699.03|5698.33|33
1728375390000|2024-10-08 08:16:30|5699.28|5698.58|5699.28|5698.58|5699.53|5698.83|5699.28|5698.58|46
1728375400000|2024-10-08 08:16:40|5699.78|5699.08|5699.78|5699.08|5700.03|5699.33|5699.53|5698.83|28
1728375410000|2024-10-08 08:16:50|5699.53|5698.83|5700.53|5699.83|5700.53|5699.83|5699.53|5698.83|111
1728375420000|2024-10-08 08:17:00|5700.78|5700.08|5700.78|5700.08|5701.03|5700.33|5700.78|5700.08|81
1728375430000|2024-10-08 08:17:10|5701.03|5700.33|5700.78|5700.08|5701.03|5700.33|5700.65|5699.95|25
1728375440000|2024-10-08 08:17:20|5700.53|5699.83|5700.78|5700.08|5700.9|5700.2|5700.53|5699.83|12
1728375450000|2024-10-08 08:17:30|5700.9|5700.2|5700.78|5700.08|5701.03|5700.33|5700.78|5700.08|19
1728375460000|2024-10-08 08:17:40|5700.9|5700.2|5700.78|5700.08|5701.03|5700.33|5700.78|5700.08|23
1728375470000|2024-10-08 08:17:50|5701.28|5700.58|5702.53|5701.83|5702.53|5701.83|5701.28|5700.58|177
1728375480000|2024-10-08 08:18:00|5702.28|5701.58|5702.78|5702.08|5702.78|5702.08|5702.28|5701.58|97
1728375490000|2024-10-08 08:18:10|5703.03|5702.33|5703.03|5702.33|5703.28|5702.58|5703.03|5702.33|57
1728375500000|2024-10-08 08:18:20|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|24
1728375510000|2024-10-08 08:18:30|5703.03|5702.33|5702.78|5702.08|5703.03|5702.33|5702.53|5701.83|52
1728375520000|2024-10-08 08:18:40|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|4
1728375530000|2024-10-08 08:18:50|5702.78|5702.08|5702.53|5701.83|5702.78|5702.08|5702.28|5701.58|35
1728375540000|2024-10-08 08:19:00|5702.65|5701.95|5703.03|5702.33|5703.28|5702.58|5702.65|5701.95|37
1728375550000|2024-10-08 08:19:10|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|48
1728375560000|2024-10-08 08:19:20|5703.03|5702.33|5703.28|5702.58|5703.53|5702.83|5702.78|5702.08|35
1728375570000|2024-10-08 08:19:30|5703.15|5702.45|5702.78|5702.08|5703.28|5702.58|5702.78|5702.08|38
1728375580000|2024-10-08 08:19:40|5703.03|5702.33|5703.28|5702.58|5703.28|5702.58|5702.78|5702.08|28
1728375590000|2024-10-08 08:19:50|5703.53|5702.83|5703.78|5703.08|5703.78|5703.08|5703.53|5702.83|62
1728375600000|2024-10-08 08:20:00|5703.53|5702.83|5703.53|5702.83|5703.53|5702.83|5703.53|5702.83|26
1728375610000|2024-10-08 08:20:10|5703.65|5702.95|5703.53|5702.83|5703.78|5703.08|5703.53|5702.83|65
1728375620000|2024-10-08 08:20:20|5703.78|5703.08|5703.53|5702.83|5703.78|5703.08|5703.28|5702.58|68
1728375630000|2024-10-08 08:20:30|||||||||3
1728375640000|2024-10-08 08:20:40|5703.78|5703.08|5703.53|5702.83|5703.78|5703.08|5703.53|5702.83|25
1728375650000|2024-10-08 08:20:50|5703.78|5703.08|5703.53|5702.83|5703.78|5703.08|5703.4|5702.7|58
1728375660000|2024-10-08 08:21:00|5703.78|5703.08|5703.53|5702.83|5704.28|5703.58|5703.28|5702.58|108
1728375670000|2024-10-08 08:21:10|||||||||3
1728375680000|2024-10-08 08:21:20|5703.28|5702.58|5702.53|5701.83|5703.28|5702.58|5702.53|5701.83|83
1728375690000|2024-10-08 08:21:30|5702.78|5702.08|5702.65|5701.95|5702.78|5702.08|5701.78|5701.08|69
1728375700000|2024-10-08 08:21:40|5702.53|5701.83|5702.03|5701.33|5702.53|5701.83|5701.65|5700.95|42
1728375710000|2024-10-08 08:21:50|5702.28|5701.58|5702.28|5701.58|5702.28|5701.58|5702.03|5701.33|11
1728375720000|2024-10-08 08:22:00|5702.03|5701.33|5702.28|5701.58|5702.53|5701.83|5702.03|5701.33|65
1728375730000|2024-10-08 08:22:10|5702.03|5701.33|5702.28|5701.58|5702.28|5701.58|5702.03|5701.33|47
1728375740000|2024-10-08 08:22:20|5702.4|5701.7|5701.53|5700.83|5702.53|5701.83|5701.53|5700.83|20
1728375750000|2024-10-08 08:22:30|5701.28|5700.58|5701.53|5700.83|5701.78|5701.08|5701.28|5700.58|29
1728375760000|2024-10-08 08:22:40|5701.78|5701.08|5701.78|5701.08|5701.9|5701.2|5701.78|5701.08|11
1728375770000|2024-10-08 08:22:50|5701.65|5700.95|5701.53|5700.83|5701.78|5701.08|5701.53|5700.83|3
1728375780000|2024-10-08 08:23:00|5701.4|5700.7|5701.28|5700.58|5701.78|5701.08|5701.28|5700.58|40
1728375790000|2024-10-08 08:23:10|5701.03|5700.33|5700.53|5699.83|5701.03|5700.33|5700.28|5699.58|46
1728375800000|2024-10-08 08:23:20|5700.03|5699.33|5700.28|5699.58|5700.28|5699.58|5700.03|5699.33|31
1728375810000|2024-10-08 08:23:30|5700.15|5699.45|5700.03|5699.33|5700.15|5699.45|5699.78|5699.08|46
1728375820000|2024-10-08 08:23:40|5700.28|5699.58|5700.28|5699.58|5700.28|5699.58|5700.03|5699.33|11
1728375830000|2024-10-08 08:23:50|5700.15|5699.45|5699.78|5699.08|5700.15|5699.45|5699.53|5698.83|21
1728375840000|2024-10-08 08:24:00|5700.03|5699.33|5700.03|5699.33|5700.53|5699.83|5699.78|5699.08|37
1728375850000|2024-10-08 08:24:10|5699.78|5699.08|5699.53|5698.83|5699.78|5699.08|5699.53|5698.83|37
1728375860000|2024-10-08 08:24:20|5699.65|5698.95|5700.03|5699.33|5700.03|5699.33|5699.65|5698.95|10
1728375870000|2024-10-08 08:24:30|5699.78|5699.08|5699.03|5698.33|5699.78|5699.08|5699.03|5698.33|77
1728375880000|2024-10-08 08:24:40|5699.15|5698.45|5699.28|5698.58|5699.28|5698.58|5699.15|5698.45|13
1728375890000|2024-10-08 08:24:50|5699.15|5698.45|5700.03|5699.33|5700.03|5699.33|5699.15|5698.45|45
1728375900000|2024-10-08 08:25:00|5700.28|5699.58|5700.28|5699.58|5700.78|5700.08|5700.28|5699.58|33
1728375910000|2024-10-08 08:25:10|5700.15|5699.45|5699.78|5699.08|5700.15|5699.45|5699.53|5698.83|21
1728375920000|2024-10-08 08:25:20|5700.03|5699.33|5700.28|5699.58|5700.28|5699.58|5700.03|5699.33|18
1728375930000|2024-10-08 08:25:30|5700.15|5699.45|5700.28|5699.58|5700.78|5700.08|5700.15|5699.45|25
1728375940000|2024-10-08 08:25:40|5700.03|5699.33|5701.28|5700.58|5701.28|5700.58|5700.03|5699.33|67
1728375950000|2024-10-08 08:25:50|5701.4|5700.7|5701.28|5700.58|5701.53|5700.83|5701.03|5700.33|46
1728375960000|2024-10-08 08:26:00|5701.78|5701.08|5701.78|5701.08|5702.03|5701.33|5701.65|5700.95|27
1728375970000|2024-10-08 08:26:10|5701.53|5700.83|5701.15|5700.45|5701.53|5700.83|5700.9|5700.2|52
1728375980000|2024-10-08 08:26:20|5701.28|5700.58|5701.03|5700.33|5701.53|5700.83|5701.03|5700.33|14
1728375990000|2024-10-08 08:26:30|5700.9|5700.2|5700.78|5700.08|5701.28|5700.58|5700.78|5700.08|18
1728376000000|2024-10-08 08:26:40|5701.03|5700.33|5701.28|5700.58|5701.28|5700.58|5701.03|5700.33|17
1728376010000|2024-10-08 08:26:50|5701.03|5700.33|5701.28|5700.58|5701.28|5700.58|5701.03|5700.33|12
1728376020000|2024-10-08 08:27:00|5701.53|5700.83|5701.28|5700.58|5701.53|5700.83|5701.15|5700.45|22
1728376030000|2024-10-08 08:27:10|5701.53|5700.83|5701.53|5700.83|5701.78|5701.08|5701.53|5700.83|13
1728376040000|2024-10-08 08:27:20|5701.28|5700.58|5701.28|5700.58|5701.53|5700.83|5701.03|5700.33|27
1728376050000|2024-10-08 08:27:30|5701.53|5700.83|5701.03|5700.33|5701.53|5700.83|5700.9|5700.2|12
1728376060000|2024-10-08 08:27:40|5701.15|5700.45|5700.78|5700.08|5701.28|5700.58|5700.78|5700.08|59
1728376070000|2024-10-08 08:27:50|5701.03|5700.33|5700.78|5700.08|5701.03|5700.33|5700.78|5700.08|19
1728376080000|2024-10-08 08:28:00|5701.03|5700.33|5701.28|5700.58|5701.28|5700.58|5701.03|5700.33|110
1728376090000|2024-10-08 08:28:10|5701.53|5700.83|5701.28|5700.58|5701.53|5700.83|5701.03|5700.33|51
1728376100000|2024-10-08 08:28:20|5701.4|5700.7|5701.53|5700.83|5701.53|5700.83|5701.28|5700.58|21
1728376110000|2024-10-08 08:28:30|5701.28|5700.58|5701.53|5700.83|5701.53|5700.83|5701.03|5700.33|32
1728376120000|2024-10-08 08:28:40|5701.78|5701.08|5700.78|5700.08|5701.78|5701.08|5700.53|5699.83|53
1728376130000|2024-10-08 08:28:50|5700.65|5699.95|5700.78|5700.08|5700.78|5700.08|5700.53|5699.83|11
1728376140000|2024-10-08 08:29:00|5700.53|5699.83|5700.03|5699.33|5701.03|5700.33|5700.03|5699.33|61
1728376150000|2024-10-08 08:29:10|5699.78|5699.08|5699.78|5699.08|5700.28|5699.58|5699.78|5699.08|65
1728376160000|2024-10-08 08:29:20|5699.53|5698.83|5699.53|5698.83|5700.03|5699.33|5699.53|5698.83|44
1728376170000|2024-10-08 08:29:30|5699.78|5699.08|5699.53|5698.83|5699.78|5699.08|5699.28|5698.58|46
1728376180000|2024-10-08 08:29:40|5699.28|5698.58|5699.28|5698.58|5699.53|5698.83|5699.28|5698.58|37
1728376190000|2024-10-08 08:29:50|5699.53|5698.83|5699.28|5698.58|5699.53|5698.83|5699.15|5698.45|69
1728376200000|2024-10-08 08:30:00|5699.03|5698.33|5698.78|5698.08|5699.03|5698.33|5698.53|5697.83|54
1728376210000|2024-10-08 08:30:10|5698.53|5697.83|5699.28|5698.58|5699.78|5699.08|5698.53|5697.83|126
1728376220000|2024-10-08 08:30:20|5699.03|5698.33|5698.53|5697.83|5699.28|5698.58|5698.28|5697.58|77
1728376230000|2024-10-08 08:30:30|5698.28|5697.58|5698.03|5697.33|5698.28|5697.58|5698.03|5697.33|37
1728376240000|2024-10-08 08:30:40|5697.78|5697.08|5698.03|5697.33|5698.03|5697.33|5697.78|5697.08|22
1728376250000|2024-10-08 08:30:50|5698.15|5697.45|5698.28|5697.58|5698.28|5697.58|5698.15|5697.45|21
1728376260000|2024-10-08 08:31:00|5698.03|5697.33|5698.78|5698.08|5699.28|5698.58|5698.03|5697.33|109
1728376270000|2024-10-08 08:31:10|5699.03|5698.33|5699.03|5698.33|5699.28|5698.58|5699.03|5698.33|86
1728376280000|2024-10-08 08:31:20|5698.78|5698.08|5698.78|5698.08|5699.03|5698.33|5698.53|5697.83|34
1728376290000|2024-10-08 08:31:30|||||||||3
1728376300000|2024-10-08 08:31:40|5699.03|5698.33|5699.03|5698.33|5699.03|5698.33|5699.03|5698.33|14
1728376310000|2024-10-08 08:31:50|5698.78|5698.08|5698.78|5698.08|5698.78|5698.08|5698.53|5697.83|48
1728376320000|2024-10-08 08:32:00|5698.28|5697.58|5698.28|5697.58|5698.78|5698.08|5698.28|5697.58|43
1728376330000|2024-10-08 08:32:10|5697.78|5697.08|5698.03|5697.33|5698.03|5697.33|5697.78|5697.08|10
1728376340000|2024-10-08 08:32:20|5698.28|5697.58|5698.53|5697.83|5698.53|5697.83|5698.15|5697.45|78
1728376350000|2024-10-08 08:32:30|5698.78|5698.08|5699.03|5698.33|5699.28|5698.58|5698.78|5698.08|43
1728376360000|2024-10-08 08:32:40|5699.28|5698.58|5699.78|5699.08|5699.78|5699.08|5699.28|5698.58|48
1728376370000|2024-10-08 08:32:50|5699.53|5698.83|5699.53|5698.83|5699.53|5698.83|5699.53|5698.83|26
1728376380000|2024-10-08 08:33:00|5699.78|5699.08|5700.03|5699.33|5700.03|5699.33|5699.78|5699.08|46
1728376390000|2024-10-08 08:33:10|5700.15|5699.45|5700.53|5699.83|5700.53|5699.83|5700.03|5699.33|21
1728376400000|2024-10-08 08:33:20|5700.28|5699.58|5701.03|5700.33|5701.03|5700.33|5700.28|5699.58|80
1728376410000|2024-10-08 08:33:30|5700.78|5700.08|5700.78|5700.08|5700.78|5700.08|5700.28|5699.58|111
1728376420000|2024-10-08 08:33:40|5701.03|5700.33|5701.53|5700.83|5701.53|5700.83|5701.03|5700.33|36
1728376430000|2024-10-08 08:33:50|5701.03|5700.33|5701.03|5700.33|5701.03|5700.33|5700.78|5700.08|48
1728376440000|2024-10-08 08:34:00|||||||||27
1728376450000|2024-10-08 08:34:10|5701.28|5700.58|5701.28|5700.58|5701.28|5700.58|5700.78|5700.08|61
1728376460000|2024-10-08 08:34:20|5701.15|5700.45|5701.03|5700.33|5701.53|5700.83|5701.03|5700.33|44
1728376470000|2024-10-08 08:34:30|5700.78|5700.08|5701.03|5700.33|5701.03|5700.33|5700.78|5700.08|17
1728376480000|2024-10-08 08:34:40|5701.28|5700.58|5701.28|5700.58|5701.28|5700.58|5701.03|5700.33|18
1728376490000|2024-10-08 08:34:50|5701.03|5700.33|5701.03|5700.33|5701.28|5700.58|5701.03|5700.33|34
1728376500000|2024-10-08 08:35:00|5701.28|5700.58|5700.65|5699.95|5701.28|5700.58|5700.65|5699.95|39
1728376510000|2024-10-08 08:35:10|5700.53|5699.83|5700.9|5700.2|5700.9|5700.2|5700.53|5699.83|25
1728376520000|2024-10-08 08:35:20|5701.03|5700.33|5701.53|5700.83|5701.53|5700.83|5701.03|5700.33|39
1728376530000|2024-10-08 08:35:30|5701.78|5701.08|5702.03|5701.33|5702.03|5701.33|5701.53|5700.83|23
1728376540000|2024-10-08 08:35:40|5701.78|5701.08|5701.9|5701.2|5702.03|5701.33|5701.78|5701.08|38
1728376550000|2024-10-08 08:35:50|5701.78|5701.08|5701.78|5701.08|5701.78|5701.08|5701.53|5700.83|14
1728376560000|2024-10-08 08:36:00|5701.53|5700.83|5701.78|5701.08|5701.78|5701.08|5701.53|5700.83|21
1728376570000|2024-10-08 08:36:10|5701.53|5700.83|5701.78|5701.08|5701.78|5701.08|5701.53|5700.83|28
1728376580000|2024-10-08 08:36:20|5702.28|5701.58|5702.53|5701.83|5702.53|5701.83|5702.28|5701.58|41
1728376590000|2024-10-08 08:36:30|5702.78|5702.08|5702.53|5701.83|5702.78|5702.08|5702.53|5701.83|29
1728376600000|2024-10-08 08:36:40|5702.65|5701.95|5702.78|5702.08|5702.78|5702.08|5702.53|5701.83|12
1728376610000|2024-10-08 08:36:50|5702.53|5701.83|5702.78|5702.08|5702.78|5702.08|5702.53|5701.83|7
1728376620000|2024-10-08 08:37:00|5702.9|5702.2|5703.28|5702.58|5703.53|5702.83|5702.9|5702.2|47
1728376630000|2024-10-08 08:37:10|||||||||26
1728376640000|2024-10-08 08:37:20|||||||||2
1728376650000|2024-10-08 08:37:30|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|37
1728376660000|2024-10-08 08:37:40|5702.9|5702.2|5702.78|5702.08|5703.03|5702.33|5702.78|5702.08|26
1728376670000|2024-10-08 08:37:50|5702.9|5702.2|5703.03|5702.33|5703.28|5702.58|5702.9|5702.2|11
1728376680000|2024-10-08 08:38:00|5703.28|5702.58|5703.03|5702.33|5703.28|5702.58|5703.03|5702.33|32
1728376690000|2024-10-08 08:38:10|5703.28|5702.58|5703.03|5702.33|5703.28|5702.58|5703.03|5702.33|8
1728376700000|2024-10-08 08:38:20|||||||||26
1728376710000|2024-10-08 08:38:30|5702.9|5702.2|5703.03|5702.33|5703.03|5702.33|5702.9|5702.2|41
1728376720000|2024-10-08 08:38:40|5703.28|5702.58|5702.53|5701.83|5703.28|5702.58|5702.4|5701.7|69
1728376730000|2024-10-08 08:38:50|5702.4|5701.7|5702.53|5701.83|5702.78|5702.08|5702.4|5701.7|9
1728376740000|2024-10-08 08:39:00|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|5702.53|5701.83|15
1728376750000|2024-10-08 08:39:10|5702.53|5701.83|5702.53|5701.83|5702.78|5702.08|5702.53|5701.83|14
1728376760000|2024-10-08 08:39:20|||||||||19
1728376770000|2024-10-08 08:39:30|5702.28|5701.58|5702.78|5702.08|5702.78|5702.08|5702.28|5701.58|39
1728376780000|2024-10-08 08:39:40|5702.53|5701.83|5702.53|5701.83|5702.65|5701.95|5702.53|5701.83|23
1728376790000|2024-10-08 08:39:50|||||||||3
1728376800000|2024-10-08 08:40:00|5702.28|5701.58|5702.28|5701.58|5702.28|5701.58|5702.03|5701.33|27
1728376810000|2024-10-08 08:40:10|5702.03|5701.33|5702.28|5701.58|5702.53|5701.83|5702.03|5701.33|24
1728376820000|2024-10-08 08:40:20|||||||||6
1728376830000|2024-10-08 08:40:30|5702.15|5701.45|5701.78|5701.08|5702.15|5701.45|5701.53|5700.83|14
1728376840000|2024-10-08 08:40:40|5701.65|5700.95|5701.78|5701.08|5702.03|5701.33|5701.65|5700.95|20
1728376850000|2024-10-08 08:40:50|5702.28|5701.58|5702.03|5701.33|5702.4|5701.7|5701.78|5701.08|36
1728376860000|2024-10-08 08:41:00|5701.9|5701.2|5702.03|5701.33|5702.03|5701.33|5701.78|5701.08|29
1728376870000|2024-10-08 08:41:10|5702.28|5701.58|5702.53|5701.83|5702.78|5702.08|5702.15|5701.45|19
1728376880000|2024-10-08 08:41:20|||||||||5
1728376890000|2024-10-08 08:41:30|5702.28|5701.58|5702.28|5701.58|5702.28|5701.58|5702.03|5701.33|51
1728376900000|2024-10-08 08:41:40|5702.53|5701.83|5702.28|5701.58|5702.53|5701.83|5702.28|5701.58|25
1728376910000|2024-10-08 08:41:50|5701.78|5701.08|5701.78|5701.08|5701.78|5701.08|5701.78|5701.08|24
1728376920000|2024-10-08 08:42:00|5702.03|5701.33|5702.03|5701.33|5702.03|5701.33|5702.03|5701.33|31
1728376930000|2024-10-08 08:42:10|5701.9|5701.2|5702.28|5701.58|5702.28|5701.58|5701.9|5701.2|11
1728376940000|2024-10-08 08:42:20|5702.15|5701.45|5702.53|5701.83|5702.78|5702.08|5702.03|5701.33|12
1728376950000|2024-10-08 08:42:30|5702.78|5702.08|5702.78|5702.08|5703.03|5702.33|5702.78|5702.08|59
1728376960000|2024-10-08 08:42:40|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|5702.78|5702.08|46
1728376970000|2024-10-08 08:42:50|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|24
1728376980000|2024-10-08 08:43:00|5703.03|5702.33|5703.03|5702.33|5703.53|5702.83|5703.03|5702.33|56
1728376990000|2024-10-08 08:43:10|5703.28|5702.58|5703.15|5702.45|5703.28|5702.58|5703.03|5702.33|18
1728377000000|2024-10-08 08:43:20|5703.28|5702.58|5703.15|5702.45|5703.28|5702.58|5703.03|5702.33|7
1728377010000|2024-10-08 08:43:30|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|7
1728377020000|2024-10-08 08:43:40|5702.78|5702.08|5703.15|5702.45|5703.15|5702.45|5702.78|5702.08|62
1728377030000|2024-10-08 08:43:50|5703.03|5702.33|5703.03|5702.33|5703.15|5702.45|5703.03|5702.33|21
1728377040000|2024-10-08 08:44:00|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|5702.53|5701.83|43
1728377050000|2024-10-08 08:44:10|||||||||3
1728377060000|2024-10-08 08:44:20|5702.78|5702.08|5702.28|5701.58|5702.78|5702.08|5702.28|5701.58|33
1728377070000|2024-10-08 08:44:30|5702.15|5701.45|5701.28|5700.58|5702.15|5701.45|5701.28|5700.58|47
1728377080000|2024-10-08 08:44:40|5701.78|5701.08|5702.03|5701.33|5702.03|5701.33|5701.78|5701.08|44
1728377090000|2024-10-08 08:44:50|5702.28|5701.58|5702.28|5701.58|5702.28|5701.58|5702.28|5701.58|5
1728377100000|2024-10-08 08:45:00|5702.53|5701.83|5702.4|5701.7|5702.65|5701.95|5702.28|5701.58|43
1728377110000|2024-10-08 08:45:10|5702.28|5701.58|5702.53|5701.83|5702.53|5701.83|5702.28|5701.58|11
1728377120000|2024-10-08 08:45:20|||||||||6
1728377130000|2024-10-08 08:45:30|5702.78|5702.08|5702.78|5702.08|5702.78|5702.08|5702.53|5701.83|19
1728377140000|2024-10-08 08:45:40|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|5703.03|5702.33|9
1728377150000|2024-10-08 08:45:50|5702.9|5702.2|5703.03|5702.33|5703.03|5702.33|5702.78|5702.08|25
1728377160000|2024-10-08 08:46:00|5703.28|5702.58|5703.78|5703.08|5704.03|5703.33|5703.28|5702.58|58
1728377170000|2024-10-08 08:46:10|5704.03|5703.33|5704.03|5703.33|5704.03|5703.33|5703.78|5703.08|73
1728377180000|2024-10-08 08:46:20|5704.28|5703.58|5704.28|5703.58|5704.53|5703.83|5704.28|5703.58|64
1728377190000|2024-10-08 08:46:30|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|5704.53|5703.83|18
1728377200000|2024-10-08 08:46:40|5704.4|5703.7|5705.03|5704.33|5705.03|5704.33|5704.28|5703.58|60
1728377210000|2024-10-08 08:46:50|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|38
1728377220000|2024-10-08 08:47:00|||||||||48
1728377230000|2024-10-08 08:47:10|5705.03|5704.33|5704.78|5704.08|5705.03|5704.33|5704.78|5704.08|46
1728377240000|2024-10-08 08:47:20|5704.53|5703.83|5704.65|5703.95|5704.9|5704.2|5704.28|5703.58|88
1728377250000|2024-10-08 08:47:30|5704.53|5703.83|5704.28|5703.58|5704.53|5703.83|5704.03|5703.33|46
1728377260000|2024-10-08 08:47:40|5704.4|5703.7|5703.78|5703.08|5704.4|5703.7|5703.78|5703.08|12
1728377270000|2024-10-08 08:47:50|5703.53|5702.83|5703.53|5702.83|5703.78|5703.08|5703.53|5702.83|45
1728377280000|2024-10-08 08:48:00|5703.28|5702.58|5702.65|5701.95|5703.53|5702.83|5702.65|5701.95|81
1728377290000|2024-10-08 08:48:10|5702.53|5701.83|5702.53|5701.83|5702.78|5702.08|5702.53|5701.83|22
1728377300000|2024-10-08 08:48:20|5702.65|5701.95|5703.03|5702.33|5703.03|5702.33|5702.53|5701.83|56
1728377310000|2024-10-08 08:48:30|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|5703.15|5702.45|9
1728377320000|2024-10-08 08:48:40|5703.53|5702.83|5703.53|5702.83|5703.53|5702.83|5703.4|5702.7|12
1728377340000|2024-10-08 08:49:00|5703.28|5702.58|5703.03|5702.33|5703.28|5702.58|5702.78|5702.08|49
1728377350000|2024-10-08 08:49:10|5703.28|5702.58|5703.78|5703.08|5703.78|5703.08|5703.28|5702.58|22
1728377360000|2024-10-08 08:49:20|5703.53|5702.83|5703.78|5703.08|5703.78|5703.08|5703.53|5702.83|17
1728377370000|2024-10-08 08:49:30|5704.03|5703.33|5703.78|5703.08|5704.03|5703.33|5703.78|5703.08|15
1728377380000|2024-10-08 08:49:40|5703.53|5702.83|5703.53|5702.83|5703.78|5703.08|5703.53|5702.83|25
1728377390000|2024-10-08 08:49:50|5703.4|5702.7|5703.78|5703.08|5703.78|5703.08|5703.28|5702.58|66
1728377400000|2024-10-08 08:50:00|5703.53|5702.83|5703.53|5702.83|5703.53|5702.83|5703.28|5702.58|38
1728377410000|2024-10-08 08:50:10|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|19
1728377420000|2024-10-08 08:50:20|5703.15|5702.45|5703.03|5702.33|5703.15|5702.45|5703.03|5702.33|12
1728377430000|2024-10-08 08:50:30|5702.9|5702.2|5702.53|5701.83|5702.9|5702.2|5702.53|5701.83|6
1728377440000|2024-10-08 08:50:40|5702.28|5701.58|5702.53|5701.83|5702.78|5702.08|5702.28|5701.58|54
1728377450000|2024-10-08 08:50:50|5702.78|5702.08|5703.03|5702.33|5703.03|5702.33|5702.78|5702.08|37
1728377460000|2024-10-08 08:51:00|5703.28|5702.58|5703.03|5702.33|5703.28|5702.58|5703.03|5702.33|9
1728377470000|2024-10-08 08:51:10|5702.9|5702.2|5703.03|5702.33|5703.03|5702.33|5702.78|5702.08|33
1728377480000|2024-10-08 08:51:20|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|3
1728377490000|2024-10-08 08:51:30|5703.03|5702.33|5703.53|5702.83|5703.53|5702.83|5703.03|5702.33|22
1728377500000|2024-10-08 08:51:40|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|5703.78|5703.08|19
1728377510000|2024-10-08 08:51:50|5704.03|5703.33|5704.03|5703.33|5704.03|5703.33|5704.03|5703.33|20
1728377520000|2024-10-08 08:52:00|5704.28|5703.58|5704.28|5703.58|5704.28|5703.58|5704.03|5703.33|30
1728377530000|2024-10-08 08:52:10|||||||||2
1728377540000|2024-10-08 08:52:20|5704.65|5703.95|5704.78|5704.08|5704.78|5704.08|5704.53|5703.83|35
1728377550000|2024-10-08 08:52:30|5704.53|5703.83|5705.28|5704.58|5705.28|5704.58|5704.53|5703.83|39
1728377560000|2024-10-08 08:52:40|5705.03|5704.33|5704.78|5704.08|5705.03|5704.33|5704.78|5704.08|51
1728377580000|2024-10-08 08:53:00|5704.53|5703.83|5705.03|5704.33|5705.28|5704.58|5704.53|5703.83|92
1728377590000|2024-10-08 08:53:10|5704.9|5704.2|5704.78|5704.08|5705.03|5704.33|5704.53|5703.83|18
1728377600000|2024-10-08 08:53:20|||||||||1
1728377610000|2024-10-08 08:53:30|5704.9|5704.2|5704.78|5704.08|5705.03|5704.33|5704.78|5704.08|23
1728377620000|2024-10-08 08:53:40|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|23
1728377630000|2024-10-08 08:53:50|||||||||3
1728377640000|2024-10-08 08:54:00|5704.78|5704.08|5705.03|5704.33|5705.03|5704.33|5704.78|5704.08|28
1728377650000|2024-10-08 08:54:10|5704.78|5704.08|5704.78|5704.08|5705.03|5704.33|5704.78|5704.08|45
1728377660000|2024-10-08 08:54:20|5704.9|5704.2|5705.28|5704.58|5705.28|5704.58|5704.78|5704.08|21
1728377670000|2024-10-08 08:54:30|5705.03|5704.33|5705.03|5704.33|5705.28|5704.58|5705.03|5704.33|16
1728377680000|2024-10-08 08:54:40|5704.78|5704.08|5705.03|5704.33|5705.03|5704.33|5704.78|5704.08|34
1728377690000|2024-10-08 08:54:50|5704.78|5704.08|5705.03|5704.33|5705.03|5704.33|5704.78|5704.08|33
1728377700000|2024-10-08 08:55:00|5705.28|5704.58|5704.78|5704.08|5705.28|5704.58|5704.78|5704.08|25
1728377710000|2024-10-08 08:55:10|5705.03|5704.33|5705.28|5704.58|5705.28|5704.58|5705.03|5704.33|20
1728377720000|2024-10-08 08:55:20|5705.03|5704.33|5705.03|5704.33|5705.28|5704.58|5705.03|5704.33|30
1728377730000|2024-10-08 08:55:30|5704.9|5704.2|5704.78|5704.08|5704.9|5704.2|5704.78|5704.08|10
1728377740000|2024-10-08 08:55:40|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|25
1728377750000|2024-10-08 08:55:50|5705.28|5704.58|5705.03|5704.33|5705.28|5704.58|5705.03|5704.33|7
1728377760000|2024-10-08 08:56:00|5705.28|5704.58|5704.53|5703.83|5705.28|5704.58|5704.53|5703.83|49
1728377770000|2024-10-08 08:56:10|5704.78|5704.08|5704.78|5704.08|5704.9|5704.2|5704.53|5703.83|13
1728377780000|2024-10-08 08:56:20|5705.03|5704.33|5705.28|5704.58|5705.28|5704.58|5705.03|5704.33|13
1728377790000|2024-10-08 08:56:30|5705.4|5704.7|5705.53|5704.83|5705.53|5704.83|5705.28|5704.58|19
1728377800000|2024-10-08 08:56:40|5705.78|5705.08|5705.65|5704.95|5705.78|5705.08|5705.65|5704.95|41
1728377810000|2024-10-08 08:56:50|5705.78|5705.08|5705.78|5705.08|5705.78|5705.08|5705.53|5704.83|59
1728377820000|2024-10-08 08:57:00|5706.03|5705.33|5706.28|5705.58|5706.53|5705.83|5706.03|5705.33|72
1728377830000|2024-10-08 08:57:10|5706.03|5705.33|5706.03|5705.33|5706.15|5705.45|5705.78|5705.08|57
1728377840000|2024-10-08 08:57:20|5705.78|5705.08|5705.28|5704.58|5705.78|5705.08|5705.28|5704.58|82
1728377850000|2024-10-08 08:57:30|5705.03|5704.33|5705.28|5704.58|5705.28|5704.58|5704.78|5704.08|72
1728377860000|2024-10-08 08:57:40|5705.15|5704.45|5705.78|5705.08|5705.78|5705.08|5705.15|5704.45|30
1728377870000|2024-10-08 08:57:50|5705.65|5704.95|5705.53|5704.83|5705.78|5705.08|5705.53|5704.83|13
1728377880000|2024-10-08 08:58:00|5705.28|5704.58|5705.03|5704.33|5705.28|5704.58|5704.9|5704.2|16
1728377890000|2024-10-08 08:58:10|5704.78|5704.08|5704.78|5704.08|5704.78|5704.08|5704.78|5704.08|9
1728377900000|2024-10-08 08:58:20|5704.9|5704.2|5705.03|5704.33|5705.03|5704.33|5704.78|5704.08|14
1728377910000|2024-10-08 08:58:30|5705.4|5704.7|5705.28|5704.58|5705.4|5704.7|5705.28|5704.58|76
1728377920000|2024-10-08 08:58:40|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|5705.03|5704.33|25
1728377940000|2024-10-08 08:59:00|||||||||10
1728377950000|2024-10-08 08:59:10|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|18
1728377960000|2024-10-08 08:59:20|5705.53|5704.83|5705.28|5704.58|5705.53|5704.83|5705.28|5704.58|38
1728377970000|2024-10-08 08:59:30|||||||||21
1728377980000|2024-10-08 08:59:40|5705.03|5704.33|5705.03|5704.33|5705.28|5704.58|5705.03|5704.33|15
1728377990000|2024-10-08 08:59:50|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|5705.28|5704.58|29
1728378000000|2024-10-08 09:00:00|5705.53|5704.83|5705.78|5705.08|5706.03|5705.33|5705.53|5704.83|56
1728378010000|2024-10-08 09:00:10|5705.9|5705.2|5706.03|5705.33|5706.03|5705.33|5705.9|5705.2|11
1728378020000|2024-10-08 09:00:20|5706.28|5705.58|5706.28|5705.58|5706.28|5705.58|5706.28|5705.58|42
1728378030000|2024-10-08 09:00:30|5706.15|5705.45|5706.28|5705.58|5706.28|5705.58|5706.15|5705.45|6
1728378040000|2024-10-08 09:00:40|5706.03|5705.33|5706.03|5705.33|5706.03|5705.33|5705.78|5705.08|44
1728378050000|2024-10-08 09:00:50|5705.9|5705.2|5706.53|5705.83|5706.53|5705.83|5705.9|5705.2|83
1728378060000|2024-10-08 09:01:00|5706.78|5706.08|5707.28|5706.58|5707.53|5706.83|5706.78|5706.08|182
1728378070000|2024-10-08 09:01:10|5707.65|5706.95|5708.28|5707.58|5708.78|5708.08|5707.65|5706.95|247
1728378080000|2024-10-08 09:01:20|5708.15|5707.45|5708.28|5707.58|5708.53|5707.83|5708.15|5707.45|63
1728378090000|2024-10-08 09:01:30|5708.53|5707.83|5708.78|5708.08|5708.78|5708.08|5708.53|5707.83|69
1728378100000|2024-10-08 09:01:40|5708.53|5707.83|5708.78|5708.08|5708.78|5708.08|5708.53|5707.83|28
1728378110000|2024-10-08 09:01:50|5709.53|5708.83|5710.78|5710.08|5710.78|5710.08|5709.53|5708.83|544
1728378120000|2024-10-08 09:02:00|5710.65|5709.95|5710.78|5710.08|5710.78|5710.08|5710.65|5709.95|149
1728378130000|2024-10-08 09:02:10|5710.53|5709.83|5710.03|5709.33|5710.53|5709.83|5710.03|5709.33|117
1728378140000|2024-10-08 09:02:20|5709.78|5709.08|5710.28|5709.58|5710.28|5709.58|5709.78|5709.08|43
1728378150000|2024-10-08 09:02:30|5710.53|5709.83|5710.78|5710.08|5710.78|5710.08|5710.53|5709.83|30
1728378160000|2024-10-08 09:02:40|5711.03|5710.33|5710.78|5710.08|5711.28|5710.58|5710.78|5710.08|61
1728378170000|2024-10-08 09:02:50|5710.9|5710.2|5710.78|5710.08|5710.9|5710.2|5710.78|5710.08|64
1728378180000|2024-10-08 09:03:00|5710.65|5709.95|5711.28|5710.58|5711.28|5710.58|5710.53|5709.83|57
1728378190000|2024-10-08 09:03:10|5711.53|5710.83|5711.78|5711.08|5711.78|5711.08|5711.53|5710.83|67
1728378200000|2024-10-08 09:03:20|5711.53|5710.83|5710.78|5710.08|5711.53|5710.83|5710.78|5710.08|118
1728378210000|2024-10-08 09:03:30|5711.03|5710.33|5710.78|5710.08|5711.03|5710.33|5710.78|5710.08|66
1728378220000|2024-10-08 09:03:40|5711.03|5710.33|5711.03|5710.33|5711.28|5710.58|5711.03|5710.33|92
1728378230000|2024-10-08 09:03:50|||||||||2
1728378240000|2024-10-08 09:04:00|5711.78|5711.08|5711.53|5710.83|5711.78|5711.08|5711.53|5710.83|61
1728378250000|2024-10-08 09:04:10|5711.28|5710.58|5711.03|5710.33|5711.28|5710.58|5711.03|5710.33|15
1728378260000|2024-10-08 09:04:20|||||||||2
1728378270000|2024-10-08 09:04:30|5711.28|5710.58|5711.03|5710.33|5711.28|5710.58|5710.9|5710.2|66
1728378280000|2024-10-08 09:04:40|5711.28|5710.58|5711.28|5710.58|5711.28|5710.58|5711.28|5710.58|11
1728378290000|2024-10-08 09:04:50|5711.03|5710.33|5711.28|5710.58|5711.28|5710.58|5711.03|5710.33|22
1728378300000|2024-10-08 09:05:00|5711.03|5710.33|5711.28|5710.58|5711.28|5710.58|5711.03|5710.33|20
1728378310000|2024-10-08 09:05:10|5711.53|5710.83|5711.53|5710.83|5711.53|5710.83|5711.28|5710.58|37
1728378320000|2024-10-08 09:05:20|5711.28|5710.58|5711.78|5711.08|5711.78|5711.08|5711.28|5710.58|36
1728378330000|2024-10-08 09:05:30|5711.53|5710.83|5711.53|5710.83|5711.78|5711.08|5711.53|5710.83|38
1728378340000|2024-10-08 09:05:40|5711.78|5711.08|5711.28|5710.58|5711.78|5711.08|5711.28|5710.58|63
1728378350000|2024-10-08 09:05:50|5711.03|5710.33|5711.03|5710.33|5711.53|5710.83|5711.03|5710.33|76
1728378360000|2024-10-08 09:06:00|5711.28|5710.58|5711.03|5710.33|5711.28|5710.58|5711.03|5710.33|77
1728378370000|2024-10-08 09:06:10|5710.78|5710.08|5710.53|5709.83|5710.78|5710.08|5710.53|5709.83|19
1728378380000|2024-10-08 09:06:20|5710.78|5710.08|5710.78|5710.08|5710.78|5710.08|5710.78|5710.08|32
1728378390000|2024-10-08 09:06:30|5710.53|5709.83|5710.78|5710.08|5710.9|5710.2|5710.53|5709.83|57
1728378400000|2024-10-08 09:06:40|5711.03|5710.33|5711.4|5710.7|5711.4|5710.7|5710.78|5710.08|85
1728378410000|2024-10-08 09:06:50|5711.53|5710.83|5711.53|5710.83|5711.53|5710.83|5711.28|5710.58|32
1728378420000|2024-10-08 09:07:00|5711.4|5710.7|5711.28|5710.58|5711.4|5710.7|5711.28|5710.58|34
1728378430000|2024-10-08 09:07:10|5711.53|5710.83|5711.28|5710.58|5711.53|5710.83|5711.28|5710.58|11
1728378440000|2024-10-08 09:07:20|5711.4|5710.7|5711.03|5710.33|5711.4|5710.7|5711.03|5710.33|47
1728378450000|2024-10-08 09:07:30|5711.15|5710.45|5711.53|5710.83|5711.53|5710.83|5711.15|5710.45|79
1728378460000|2024-10-08 09:07:40|5711.78|5711.08|5711.78|5711.08|5712.03|5711.33|5711.53|5710.83|293
1728378470000|2024-10-08 09:07:50|5711.9|5711.2|5711.78|5711.08|5712.03|5711.33|5711.78|5711.08|16
1728378480000|2024-10-08 09:08:00|||||||||26
1728378490000|2024-10-08 09:08:10|5712.03|5711.33|5712.78|5712.08|5712.78|5712.08|5712.03|5711.33|121
1728378500000|2024-10-08 09:08:20|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|5711.78|5711.08|179
1728378510000|2024-10-08 09:08:30|5712.03|5711.33|5712.28|5711.58|5712.28|5711.58|5712.03|5711.33|44
1728378520000|2024-10-08 09:08:40|5712.15|5711.45|5712.03|5711.33|5712.15|5711.45|5712.03|5711.33|15
1728378530000|2024-10-08 09:08:50|5712.28|5711.58|5712.03|5711.33|5712.28|5711.58|5712.03|5711.33|15
1728378540000|2024-10-08 09:09:00|5711.78|5711.08|5711.53|5710.83|5711.78|5711.08|5711.53|5710.83|78
1728378550000|2024-10-08 09:09:10|||||||||6
1728378560000|2024-10-08 09:09:20|5711.78|5711.08|5711.78|5711.08|5711.78|5711.08|5711.78|5711.08|33
1728378570000|2024-10-08 09:09:30|5712.03|5711.33|5712.03|5711.33|5712.03|5711.33|5711.78|5711.08|42
1728378580000|2024-10-08 09:09:40|5711.78|5711.08|5711.78|5711.08|5711.78|5711.08|5711.65|5710.95|24
1728378590000|2024-10-08 09:09:50|5711.53|5710.83|5711.28|5710.58|5711.78|5711.08|5711.03|5710.33|108
1728378600000|2024-10-08 09:10:00|5711.15|5710.45|5710.53|5709.83|5711.28|5710.58|5710.53|5709.83|55
1728378610000|2024-10-08 09:10:10|5711.03|5710.33|5710.03|5709.33|5711.03|5710.33|5710.03|5709.33|146
1728378620000|2024-10-08 09:10:20|5709.78|5709.08|5710.15|5709.45|5710.15|5709.45|5709.53|5708.83|50
1728378630000|2024-10-08 09:10:30|5710.28|5709.58|5709.78|5709.08|5710.28|5709.58|5709.78|5709.08|6
1728378640000|2024-10-08 09:10:40|5709.9|5709.2|5710.03|5709.33|5710.03|5709.33|5709.78|5709.08|89
1728378650000|2024-10-08 09:10:50|5710.15|5709.45|5709.9|5709.2|5710.28|5709.58|5709.9|5709.2|31
1728378660000|2024-10-08 09:11:00|5710.03|5709.33|5709.78|5709.08|5710.03|5709.33|5709.53|5708.83|21
1728378670000|2024-10-08 09:11:10|5709.53|5708.83|5710.03|5709.33|5710.03|5709.33|5709.53|5708.83|13
1728378680000|2024-10-08 09:11:20|5710.28|5709.58|5710.53|5709.83|5710.53|5709.83|5710.28|5709.58|59
1728378690000|2024-10-08 09:11:30|5710.78|5710.08|5710.78|5710.08|5710.78|5710.08|5710.53|5709.83|40
1728378700000|2024-10-08 09:11:40|5710.53|5709.83|5710.78|5710.08|5710.78|5710.08|5710.53|5709.83|44
1728378710000|2024-10-08 09:11:50|5710.53|5709.83|5710.53|5709.83|5710.53|5709.83|5710.53|5709.83|6
1728378720000|2024-10-08 09:12:00|5710.28|5709.58|5710.03|5709.33|5710.53|5709.83|5710.03|5709.33|27
1728378730000|2024-10-08 09:12:10|5710.28|5709.58|5710.15|5709.45|5710.28|5709.58|5710.03|5709.33|16
1728378740000|2024-10-08 09:12:20|5710.03|5709.33|5709.53|5708.83|5710.03|5709.33|5709.53|5708.83|31
1728378750000|2024-10-08 09:12:30|5709.78|5709.08|5709.9|5709.2|5709.9|5709.2|5709.78|5709.08|15
1728378760000|2024-10-08 09:12:40|5710.03|5709.33|5709.78|5709.08|5710.03|5709.33|5709.78|5709.08|15
1728378770000|2024-10-08 09:12:50|5709.53|5708.83|5709.53|5708.83|5709.53|5708.83|5709.53|5708.83|4
1728378780000|2024-10-08 09:13:00|5709.78|5709.08|5710.03|5709.33|5710.03|5709.33|5709.78|5709.08|45
1728378790000|2024-10-08 09:13:10|5710.28|5709.58|5710.28|5709.58|5710.28|5709.58|5710.28|5709.58|36
1728378800000|2024-10-08 09:13:20|5710.03|5709.33|5709.78|5709.08|5710.03|5709.33|5709.53|5708.83|45
1728378810000|2024-10-08 09:13:30|5710.03|5709.33|5710.03|5709.33|5710.03|5709.33|5709.78|5709.08|11
1728378820000|2024-10-08 09:13:40|||||||||12
1728378830000|2024-10-08 09:13:50|5710.78|5710.08|5710.78|5710.08|5711.03|5710.33|5710.78|5710.08|74
1728378840000|2024-10-08 09:14:00|5710.9|5710.2|5710.28|5709.58|5710.9|5710.2|5710.28|5709.58|40
1728378850000|2024-10-08 09:14:10|5710.53|5709.83|5710.78|5710.08|5710.78|5710.08|5710.4|5709.7|18
1728378860000|2024-10-08 09:14:20|5710.65|5709.95|5710.03|5709.33|5710.65|5709.95|5710.03|5709.33|33
1728378870000|2024-10-08 09:14:30|5709.78|5709.08|5710.28|5709.58|5710.28|5709.58|5709.78|5709.08|28
1728378880000|2024-10-08 09:14:40|5710.15|5709.45|5710.28|5709.58|5710.28|5709.58|5710.03|5709.33|33
1728378890000|2024-10-08 09:14:50|5710.53|5709.83|5710.78|5710.08|5710.78|5710.08|5710.53|5709.83|19
1728378900000|2024-10-08 09:15:00|5711.03|5710.33|5712.03|5711.33|5712.03|5711.33|5711.03|5710.33|130
1728378910000|2024-10-08 09:15:10|5711.78|5711.08|5711.53|5710.83|5711.78|5711.08|5711.53|5710.83|39
1728378920000|2024-10-08 09:15:20|5711.28|5710.58|5711.4|5710.7|5711.78|5711.08|5711.28|5710.58|95
1728378930000|2024-10-08 09:15:30|5711.53|5710.83|5711.78|5711.08|5711.78|5711.08|5711.28|5710.58|27
1728378940000|2024-10-08 09:15:40|5712.03|5711.33|5712.03|5711.33|5712.03|5711.33|5712.03|5711.33|47
1728378950000|2024-10-08 09:15:50|5712.28|5711.58|5712.28|5711.58|5712.28|5711.58|5712.03|5711.33|36
1728378960000|2024-10-08 09:16:00|5712.15|5711.45|5711.78|5711.08|5712.15|5711.45|5711.78|5711.08|60
1728378970000|2024-10-08 09:16:10|5712.03|5711.33|5712.53|5711.83|5712.78|5712.08|5712.03|5711.33|182
1728378980000|2024-10-08 09:16:20|5712.78|5712.08|5713.28|5712.58|5713.28|5712.58|5712.78|5712.08|90
1728378990000|2024-10-08 09:16:30|5713.53|5712.83|5713.78|5713.08|5714.03|5713.33|5713.53|5712.83|109
1728379000000|2024-10-08 09:16:40|5714.03|5713.33|5713.78|5713.08|5714.03|5713.33|5713.53|5712.83|70
1728379010000|2024-10-08 09:16:50|5713.9|5713.2|5714.28|5713.58|5714.28|5713.58|5713.9|5713.2|99
1728379020000|2024-10-08 09:17:00|5714.15|5713.45|5714.78|5714.08|5715.03|5714.33|5714.15|5713.45|226
1728379030000|2024-10-08 09:17:10|5714.53|5713.83|5714.53|5713.83|5714.53|5713.83|5714.28|5713.58|117
1728379040000|2024-10-08 09:17:20|5714.78|5714.08|5716.78|5716.08|5716.78|5716.08|5714.78|5714.08|706
1728379050000|2024-10-08 09:17:30|5716.53|5715.83|5717.03|5716.33|5717.28|5716.58|5716.53|5715.83|226
1728379060000|2024-10-08 09:17:40|5717.28|5716.58|5717.03|5716.33|5717.28|5716.58|5717.03|5716.33|187
1728379070000|2024-10-08 09:17:50|5717.28|5716.58|5717.03|5716.33|5717.28|5716.58|5717.03|5716.33|88
1728379080000|2024-10-08 09:18:00|5716.9|5716.2|5717.03|5716.33|5717.03|5716.33|5716.78|5716.08|63
1728379090000|2024-10-08 09:18:10|5716.78|5716.08|5716.28|5715.58|5716.78|5716.08|5716.03|5715.33|127
1728379100000|2024-10-08 09:18:20|5716.03|5715.33|5716.28|5715.58|5716.28|5715.58|5716.03|5715.33|76
1728379110000|2024-10-08 09:18:30|5716.15|5715.45|5715.78|5715.08|5716.28|5715.58|5715.78|5715.08|48
1728379120000|2024-10-08 09:18:40|5715.53|5714.83|5715.78|5715.08|5715.78|5715.08|5715.53|5714.83|41
1728379130000|2024-10-08 09:18:50|5715.53|5714.83|5715.53|5714.83|5715.53|5714.83|5715.53|5714.83|20
1728379140000|2024-10-08 09:19:00|5715.78|5715.08|5716.03|5715.33|5716.03|5715.33|5715.53|5714.83|52
1728379150000|2024-10-08 09:19:10|5716.28|5715.58|5716.03|5715.33|5716.28|5715.58|5715.78|5715.08|45
1728379160000|2024-10-08 09:19:20|5715.78|5715.08|5715.78|5715.08|5715.78|5715.08|5715.78|5715.08|11
1728379170000|2024-10-08 09:19:30|5715.53|5714.83|5715.78|5715.08|5715.78|5715.08|5715.53|5714.83|65
1728379180000|2024-10-08 09:19:40|5715.65|5714.95|5715.03|5714.33|5715.65|5714.95|5715.03|5714.33|95
1728379190000|2024-10-08 09:19:50|5714.78|5714.08|5714.78|5714.08|5714.78|5714.08|5714.53|5713.83|54
1728379200000|2024-10-08 09:20:00|5714.53|5713.83|5714.9|5714.2|5715.03|5714.33|5714.53|5713.83|41
1728379210000|2024-10-08 09:20:10|5715.03|5714.33|5715.28|5714.58|5715.53|5714.83|5714.78|5714.08|72
1728379220000|2024-10-08 09:20:20|5715.53|5714.83|5715.28|5714.58|5715.53|5714.83|5715.03|5714.33|69
1728379230000|2024-10-08 09:20:30|5715.4|5714.7|5715.28|5714.58|5715.4|5714.7|5715.28|5714.58|13
1728379240000|2024-10-08 09:20:40|5715.53|5714.83|5715.53|5714.83|5715.53|5714.83|5715.28|5714.58|7
1728379250000|2024-10-08 09:20:50|5715.65|5714.95|5715.28|5714.58|5715.65|5714.95|5715.28|5714.58|51
1728379260000|2024-10-08 09:21:00|5715.03|5714.33|5715.28|5714.58|5715.4|5714.7|5715.03|5714.33|22
1728379270000|2024-10-08 09:21:10|5715.53|5714.83|5715.53|5714.83|5715.65|5714.95|5715.28|5714.58|21
1728379280000|2024-10-08 09:21:20|5715.78|5715.08|5715.78|5715.08|5715.78|5715.08|5715.65|5714.95|22
1728379290000|2024-10-08 09:21:30|5715.9|5715.2|5715.53|5714.83|5715.9|5715.2|5715.53|5714.83|28
1728379300000|2024-10-08 09:21:40|5715.28|5714.58|5715.53|5714.83|5715.53|5714.83|5715.28|5714.58|18
1728379310000|2024-10-08 09:21:50|||||||||2
1728379320000|2024-10-08 09:22:00|5715.78|5715.08|5716.03|5715.33|5716.03|5715.33|5715.78|5715.08|23
1728379330000|2024-10-08 09:22:10|5715.78|5715.08|5715.53|5714.83|5715.78|5715.08|5715.53|5714.83|49
1728379340000|2024-10-08 09:22:20|5715.28|5714.58|5715.53|5714.83|5715.53|5714.83|5715.28|5714.58|49
1728379350000|2024-10-08 09:22:30|5715.28|5714.58|5715.53|5714.83|5715.53|5714.83|5715.03|5714.33|80
1728379360000|2024-10-08 09:22:40|5715.4|5714.7|5715.03|5714.33|5715.53|5714.83|5715.03|5714.33|34
1728379370000|2024-10-08 09:22:50|5714.78|5714.08|5715.53|5714.83|5715.53|5714.83|5714.78|5714.08|27
1728379380000|2024-10-08 09:23:00|5715.78|5715.08|5715.78|5715.08|5715.78|5715.08|5715.53|5714.83|29
1728379390000|2024-10-08 09:23:10|5716.03|5715.33|5716.28|5715.58|5716.28|5715.58|5715.9|5715.2|105
1728379400000|2024-10-08 09:23:20|5716.53|5715.83|5716.28|5715.58|5716.53|5715.83|5716.28|5715.58|41
1728379410000|2024-10-08 09:23:30|5716.03|5715.33|5716.03|5715.33|5716.03|5715.33|5716.03|5715.33|10
1728379420000|2024-10-08 09:23:40|5716.28|5715.58|5716.28|5715.58|5716.28|5715.58|5716.28|5715.58|51
1728379430000|2024-10-08 09:23:50|||||||||7
1728379440000|2024-10-08 09:24:00|5716.03|5715.33|5716.53|5715.83|5716.53|5715.83|5716.03|5715.33|50
1728379450000|2024-10-08 09:24:10|5716.65|5715.95|5716.78|5716.08|5716.78|5716.08|5716.53|5715.83|71
1728379460000|2024-10-08 09:24:20|5716.53|5715.83|5716.53|5715.83|5716.53|5715.83|5716.28|5715.58|48
1728379470000|2024-10-08 09:24:30|5716.78|5716.08|5716.78|5716.08|5716.78|5716.08|5716.53|5715.83|31
1728379480000|2024-10-08 09:24:40|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|5716.9|5716.2|36
1728379490000|2024-10-08 09:24:50|5717.28|5716.58|5718.03|5717.33|5718.03|5717.33|5717.28|5716.58|256
1728379500000|2024-10-08 09:25:00|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|5717.28|5716.58|159
1728379510000|2024-10-08 09:25:10|5718.03|5717.33|5719.03|5718.33|5719.03|5718.33|5717.78|5717.08|160
1728379520000|2024-10-08 09:25:20|5719.28|5718.58|5718.03|5717.33|5719.28|5718.58|5718.03|5717.33|232
1728379530000|2024-10-08 09:25:30|5717.78|5717.08|5717.53|5716.83|5717.78|5717.08|5717.53|5716.83|40
1728379540000|2024-10-08 09:25:40|5717.28|5716.58|5717.28|5716.58|5717.78|5717.08|5717.03|5716.33|66
1728379550000|2024-10-08 09:25:50|5717.03|5716.33|5717.53|5716.83|5717.53|5716.83|5716.78|5716.08|51
1728379560000|2024-10-08 09:26:00|5717.65|5716.95|5718.28|5717.58|5718.28|5717.58|5717.53|5716.83|44
1728379570000|2024-10-08 09:26:10|5718.15|5717.45|5717.53|5716.83|5718.15|5717.45|5717.53|5716.83|48
1728379580000|2024-10-08 09:26:20|5717.65|5716.95|5717.53|5716.83|5717.65|5716.95|5717.53|5716.83|18
1728379590000|2024-10-08 09:26:30|5717.65|5716.95|5717.53|5716.83|5717.78|5717.08|5717.53|5716.83|4
1728379600000|2024-10-08 09:26:40|5717.78|5717.08|5717.78|5717.08|5718.03|5717.33|5717.78|5717.08|26
1728379610000|2024-10-08 09:26:50|5717.53|5716.83|5717.28|5716.58|5717.53|5716.83|5717.15|5716.45|33
1728379620000|2024-10-08 09:27:00|5717.03|5716.33|5717.53|5716.83|5717.78|5717.08|5717.03|5716.33|77
1728379630000|2024-10-08 09:27:10|5717.78|5717.08|5718.03|5717.33|5718.03|5717.33|5717.78|5717.08|19
1728379640000|2024-10-08 09:27:20|5717.9|5717.2|5717.78|5717.08|5718.28|5717.58|5717.78|5717.08|35
1728379650000|2024-10-08 09:27:30|5717.53|5716.83|5717.78|5717.08|5717.78|5717.08|5717.53|5716.83|28
1728379660000|2024-10-08 09:27:40|5717.53|5716.83|5716.78|5716.08|5717.78|5717.08|5716.78|5716.08|45
1728379670000|2024-10-08 09:27:50|5717.03|5716.33|5717.28|5716.58|5717.28|5716.58|5717.03|5716.33|33
1728379680000|2024-10-08 09:28:00|||||||||22
1728379690000|2024-10-08 09:28:10|5717.53|5716.83|5718.03|5717.33|5718.03|5717.33|5717.53|5716.83|124
1728379700000|2024-10-08 09:28:20|5718.28|5717.58|5717.78|5717.08|5718.28|5717.58|5717.78|5717.08|53
1728379710000|2024-10-08 09:28:30|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|5717.28|5716.58|26
1728379720000|2024-10-08 09:28:40|5717.65|5716.95|5717.53|5716.83|5717.65|5716.95|5717.53|5716.83|10
1728379730000|2024-10-08 09:28:50|5717.4|5716.7|5717.4|5716.7|5717.4|5716.7|5717.28|5716.58|16
1728379740000|2024-10-08 09:29:00|5717.53|5716.83|5717.28|5716.58|5717.53|5716.83|5717.03|5716.33|51
1728379750000|2024-10-08 09:29:10|5717.53|5716.83|5717.28|5716.58|5717.53|5716.83|5717.28|5716.58|14
1728379760000|2024-10-08 09:29:20|5717.4|5716.7|5717.28|5716.58|5717.53|5716.83|5717.28|5716.58|2
1728379770000|2024-10-08 09:29:30|5717.4|5716.7|5717.78|5717.08|5717.78|5717.08|5717.4|5716.7|10
1728379780000|2024-10-08 09:29:40|5717.53|5716.83|5718.03|5717.33|5718.03|5717.33|5717.53|5716.83|67
1728379790000|2024-10-08 09:29:50|5718.28|5717.58|5718.03|5717.33|5718.28|5717.58|5718.03|5717.33|8
1728379800000|2024-10-08 09:30:00|5718.15|5717.45|5717.78|5717.08|5718.28|5717.58|5717.78|5717.08|38
1728379810000|2024-10-08 09:30:10|5718.15|5717.45|5718.53|5717.83|5718.53|5717.83|5718.03|5717.33|26
1728379820000|2024-10-08 09:30:20|5718.65|5717.95|5718.53|5717.83|5718.78|5718.08|5718.28|5717.58|37
1728379830000|2024-10-08 09:30:30|5718.65|5717.95|5719.03|5718.33|5719.03|5718.33|5718.65|5717.95|50
1728379840000|2024-10-08 09:30:40|5719.15|5718.45|5718.78|5718.08|5719.4|5718.7|5718.78|5718.08|203
1728379850000|2024-10-08 09:30:50|5718.9|5718.2|5718.53|5717.83|5718.9|5718.2|5718.53|5717.83|36
1728379860000|2024-10-08 09:31:00|5718.78|5718.08|5718.53|5717.83|5718.78|5718.08|5718.53|5717.83|28
1728379870000|2024-10-08 09:31:10|5718.65|5717.95|5718.53|5717.83|5718.78|5718.08|5718.53|5717.83|46
1728379880000|2024-10-08 09:31:20|5718.4|5717.7|5717.53|5716.83|5718.53|5717.83|5717.53|5716.83|71
1728379890000|2024-10-08 09:31:30|5717.65|5716.95|5717.53|5716.83|5717.78|5717.08|5717.53|5716.83|57
1728379900000|2024-10-08 09:31:40|5717.4|5716.7|5717.53|5716.83|5717.53|5716.83|5717.4|5716.7|24
1728379910000|2024-10-08 09:31:50|5717.28|5716.58|5717.4|5716.7|5717.53|5716.83|5717.28|5716.58|35
1728379920000|2024-10-08 09:32:00|5717.28|5716.58|5717.03|5716.33|5717.53|5716.83|5716.78|5716.08|35
1728379930000|2024-10-08 09:32:10|5716.78|5716.08|5717.03|5716.33|5717.03|5716.33|5716.78|5716.08|101
1728379940000|2024-10-08 09:32:20|5716.78|5716.08|5716.78|5716.08|5717.03|5716.33|5716.78|5716.08|87
1728379950000|2024-10-08 09:32:30|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|5716.78|5716.08|89
1728379960000|2024-10-08 09:32:40|5716.78|5716.08|5716.78|5716.08|5717.28|5716.58|5716.78|5716.08|66
1728379970000|2024-10-08 09:32:50|5717.03|5716.33|5716.9|5716.2|5717.28|5716.58|5716.9|5716.2|29
1728379980000|2024-10-08 09:33:00|5717.03|5716.33|5717.03|5716.33|5717.53|5716.83|5717.03|5716.33|73
1728379990000|2024-10-08 09:33:10|5717.15|5716.45|5717.53|5716.83|5717.53|5716.83|5717.03|5716.33|17
1728380000000|2024-10-08 09:33:20|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|61
1728380010000|2024-10-08 09:33:30|5717.03|5716.33|5717.03|5716.33|5717.28|5716.58|5717.03|5716.33|99
1728380020000|2024-10-08 09:33:40|5716.78|5716.08|5716.28|5715.58|5716.78|5716.08|5716.03|5715.33|115
1728380030000|2024-10-08 09:33:50|5716.53|5715.83|5716.65|5715.95|5716.65|5715.95|5716.53|5715.83|38
1728380040000|2024-10-08 09:34:00|5716.78|5716.08|5716.53|5715.83|5716.78|5716.08|5716.53|5715.83|47
1728380050000|2024-10-08 09:34:10|5716.78|5716.08|5716.78|5716.08|5716.78|5716.08|5716.78|5716.08|26
1728380060000|2024-10-08 09:34:20|5716.9|5716.2|5716.53|5715.83|5716.9|5716.2|5716.53|5715.83|33
1728380070000|2024-10-08 09:34:30|5716.78|5716.08|5716.78|5716.08|5716.78|5716.08|5716.53|5715.83|63
1728380080000|2024-10-08 09:34:40|||||||||17
1728380090000|2024-10-08 09:34:50|5717.03|5716.33|5717.03|5716.33|5717.28|5716.58|5717.03|5716.33|86
1728380100000|2024-10-08 09:35:00|5716.78|5716.08|5717.03|5716.33|5717.28|5716.58|5716.78|5716.08|86
1728380110000|2024-10-08 09:35:10|5716.78|5716.08|5717.03|5716.33|5717.03|5716.33|5716.78|5716.08|73
1728380120000|2024-10-08 09:35:20|5716.78|5716.08|5716.9|5716.2|5717.03|5716.33|5716.78|5716.08|70
1728380130000|2024-10-08 09:35:30|5716.78|5716.08|5716.78|5716.08|5717.03|5716.33|5716.65|5715.95|19
1728380140000|2024-10-08 09:35:40|5716.65|5715.95|5716.78|5716.08|5716.78|5716.08|5716.65|5715.95|6
1728380150000|2024-10-08 09:35:50|5716.65|5715.95|5717.28|5716.58|5717.28|5716.58|5716.53|5715.83|41
1728380160000|2024-10-08 09:36:00|5716.78|5716.08|5717.03|5716.33|5717.03|5716.33|5716.78|5716.08|54
1728380170000|2024-10-08 09:36:10|5717.15|5716.45|5717.28|5716.58|5717.53|5716.83|5717.03|5716.33|18
1728380180000|2024-10-08 09:36:20|5717.53|5716.83|5717.03|5716.33|5717.53|5716.83|5717.03|5716.33|27
1728380190000|2024-10-08 09:36:30|5716.9|5716.2|5717.03|5716.33|5717.28|5716.58|5716.78|5716.08|31
1728380200000|2024-10-08 09:36:40|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|5717.15|5716.45|24
1728380210000|2024-10-08 09:36:50|5717.4|5716.7|5717.03|5716.33|5717.4|5716.7|5717.03|5716.33|10
1728380220000|2024-10-08 09:37:00|5716.78|5716.08|5716.78|5716.08|5716.78|5716.08|5716.78|5716.08|50
1728380230000|2024-10-08 09:37:10|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|5716.78|5716.08|18
1728380240000|2024-10-08 09:37:20|5717.28|5716.58|5717.03|5716.33|5717.28|5716.58|5716.78|5716.08|22
1728380250000|2024-10-08 09:37:30|5717.28|5716.58|5717.03|5716.33|5717.28|5716.58|5717.03|5716.33|26
1728380260000|2024-10-08 09:37:40|5717.15|5716.45|5717.15|5716.45|5717.15|5716.45|5717.15|5716.45|17
1728380270000|2024-10-08 09:37:50|5717.28|5716.58|5716.53|5715.83|5717.28|5716.58|5716.53|5715.83|35
1728380280000|2024-10-08 09:38:00|5716.78|5716.08|5716.53|5715.83|5716.78|5716.08|5716.53|5715.83|24
1728380290000|2024-10-08 09:38:10|5716.65|5715.95|5716.78|5716.08|5717.03|5716.33|5716.65|5715.95|36
1728380300000|2024-10-08 09:38:20|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|5716.78|5716.08|60
1728380310000|2024-10-08 09:38:30|5717.15|5716.45|5717.28|5716.58|5717.28|5716.58|5717.03|5716.33|46
1728380320000|2024-10-08 09:38:40|5717.53|5716.83|5717.28|5716.58|5717.53|5716.83|5717.03|5716.33|51
1728380330000|2024-10-08 09:38:50|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|5716.78|5716.08|19
1728380340000|2024-10-08 09:39:00|5716.78|5716.08|5717.03|5716.33|5717.28|5716.58|5716.78|5716.08|44
1728380350000|2024-10-08 09:39:10|5716.78|5716.08|5716.78|5716.08|5717.03|5716.33|5716.53|5715.83|56
1728380360000|2024-10-08 09:39:20|5716.9|5716.2|5716.78|5716.08|5717.03|5716.33|5716.78|5716.08|6
1728380370000|2024-10-08 09:39:30|5716.9|5716.2|5716.78|5716.08|5717.03|5716.33|5716.78|5716.08|20
1728380380000|2024-10-08 09:39:40|5717.03|5716.33|5716.78|5716.08|5717.03|5716.33|5716.78|5716.08|43
1728380390000|2024-10-08 09:39:50|5716.53|5715.83|5716.28|5715.58|5716.65|5715.95|5716.03|5715.33|137
1728380400000|2024-10-08 09:40:00|5716.53|5715.83|5716.28|5715.58|5716.65|5715.95|5716.28|5715.58|52
1728380410000|2024-10-08 09:40:10|5716.53|5715.83|5716.03|5715.33|5716.53|5715.83|5716.03|5715.33|53
1728380420000|2024-10-08 09:40:20|5716.15|5715.45|5716.28|5715.58|5716.4|5715.7|5716.15|5715.45|24
1728380430000|2024-10-08 09:40:30|5716.4|5715.7|5716.53|5715.83|5716.78|5716.08|5716.28|5715.58|61
1728380440000|2024-10-08 09:40:40|5716.4|5715.7|5716.53|5715.83|5716.53|5715.83|5716.28|5715.58|27
1728380450000|2024-10-08 09:40:50|5716.65|5715.95|5716.53|5715.83|5716.65|5715.95|5716.28|5715.58|32
1728380460000|2024-10-08 09:41:00|5716.4|5715.7|5716.53|5715.83|5716.65|5715.95|5716.4|5715.7|48
1728380470000|2024-10-08 09:41:10|||||||||3
1728380480000|2024-10-08 09:41:20|||||||||47
1728380490000|2024-10-08 09:41:30|5716.65|5715.95|5716.53|5715.83|5716.65|5715.95|5716.53|5715.83|7
1728380500000|2024-10-08 09:41:40|5716.28|5715.58|5716.28|5715.58|5716.28|5715.58|5716.28|5715.58|10
1728380510000|2024-10-08 09:41:50|5716.03|5715.33|5716.9|5716.2|5717.03|5716.33|5716.03|5715.33|237
1728380520000|2024-10-08 09:42:00|5717.03|5716.33|5716.78|5716.08|5717.15|5716.45|5716.78|5716.08|91
1728380530000|2024-10-08 09:42:10|5716.9|5716.2|5717.53|5716.83|5717.53|5716.83|5716.78|5716.08|26
1728380540000|2024-10-08 09:42:20|5717.03|5716.33|5717.03|5716.33|5717.28|5716.58|5717.03|5716.33|42
1728380550000|2024-10-08 09:42:30|5716.9|5716.2|5716.78|5716.08|5717.03|5716.33|5716.53|5715.83|38
1728380560000|2024-10-08 09:42:40|||||||||19
1728380570000|2024-10-08 09:42:50|5716.65|5715.95|5717.03|5716.33|5717.28|5716.58|5716.53|5715.83|67
1728380580000|2024-10-08 09:43:00|5717.28|5716.58|5716.53|5715.83|5717.28|5716.58|5716.53|5715.83|56
1728380590000|2024-10-08 09:43:10|5716.78|5716.08|5717.28|5716.58|5717.28|5716.58|5716.78|5716.08|36
1728380600000|2024-10-08 09:43:20|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|5716.78|5716.08|31
1728380610000|2024-10-08 09:43:30|5716.9|5716.2|5717.03|5716.33|5717.03|5716.33|5716.78|5716.08|39
1728380620000|2024-10-08 09:43:40|5717.28|5716.58|5717.53|5716.83|5717.53|5716.83|5717.28|5716.58|30
1728380630000|2024-10-08 09:43:50|||||||||29
1728380640000|2024-10-08 09:44:00|5717.28|5716.58|5717.78|5717.08|5717.78|5717.08|5717.03|5716.33|88
1728380650000|2024-10-08 09:44:10|5717.9|5717.2|5718.28|5717.58|5718.28|5717.58|5717.9|5717.2|63
1728380660000|2024-10-08 09:44:20|5718.53|5717.83|5718.53|5717.83|5718.78|5718.08|5718.53|5717.83|34
1728380670000|2024-10-08 09:44:30|5718.4|5717.7|5718.78|5718.08|5718.78|5718.08|5718.28|5717.58|86
1728380680000|2024-10-08 09:44:40|5719.03|5718.33|5718.78|5718.08|5719.03|5718.33|5718.78|5718.08|32
1728380690000|2024-10-08 09:44:50|5718.53|5717.83|5718.28|5717.58|5718.53|5717.83|5718.28|5717.58|61
1728380700000|2024-10-08 09:45:00|5718.53|5717.83|5719.03|5718.33|5719.03|5718.33|5718.53|5717.83|69
1728380710000|2024-10-08 09:45:10|5719.28|5718.58|5718.78|5718.08|5719.28|5718.58|5718.78|5718.08|82
1728380720000|2024-10-08 09:45:20|5718.9|5718.2|5719.03|5718.33|5719.03|5718.33|5718.9|5718.2|45
1728380730000|2024-10-08 09:45:30|5718.9|5718.2|5719.03|5718.33|5719.03|5718.33|5718.9|5718.2|35
1728380740000|2024-10-08 09:45:40|5718.78|5718.08|5718.28|5717.58|5718.78|5718.08|5718.28|5717.58|27
1728380750000|2024-10-08 09:45:50|5718.4|5717.7|5718.53|5717.83|5718.53|5717.83|5718.4|5717.7|36
1728380760000|2024-10-08 09:46:00|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|18
1728380770000|2024-10-08 09:46:10|5718.03|5717.33|5718.03|5717.33|5718.28|5717.58|5717.78|5717.08|41
1728380780000|2024-10-08 09:46:20|5718.28|5717.58|5718.03|5717.33|5718.28|5717.58|5718.03|5717.33|18
1728380790000|2024-10-08 09:46:30|5717.78|5717.08|5718.03|5717.33|5718.03|5717.33|5717.78|5717.08|20
1728380800000|2024-10-08 09:46:40|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|25
1728380810000|2024-10-08 09:46:50|5718.15|5717.45|5718.03|5717.33|5718.15|5717.45|5718.03|5717.33|13
1728380820000|2024-10-08 09:47:00|5717.78|5717.08|5718.03|5717.33|5718.03|5717.33|5717.78|5717.08|27
1728380830000|2024-10-08 09:47:10|5718.28|5717.58|5718.53|5717.83|5718.53|5717.83|5718.03|5717.33|37
1728380840000|2024-10-08 09:47:20|5718.4|5717.7|5718.28|5717.58|5718.4|5717.7|5718.28|5717.58|15
1728380850000|2024-10-08 09:47:30|5718.53|5717.83|5718.78|5718.08|5718.78|5718.08|5718.53|5717.83|33
1728380860000|2024-10-08 09:47:40|5719.03|5718.33|5718.78|5718.08|5719.28|5718.58|5718.78|5718.08|35
1728380870000|2024-10-08 09:47:50|5719.03|5718.33|5718.28|5717.58|5719.03|5718.33|5718.28|5717.58|22
1728380880000|2024-10-08 09:48:00|5718.03|5717.33|5718.28|5717.58|5718.28|5717.58|5718.03|5717.33|34
1728380890000|2024-10-08 09:48:10|5718.53|5717.83|5718.28|5717.58|5718.53|5717.83|5718.28|5717.58|38
1728380900000|2024-10-08 09:48:20|5718.03|5717.33|5717.78|5717.08|5718.03|5717.33|5717.78|5717.08|12
1728380910000|2024-10-08 09:48:30|5717.03|5716.33|5717.28|5716.58|5717.28|5716.58|5717.03|5716.33|72
1728380920000|2024-10-08 09:48:40|5717.53|5716.83|5717.4|5716.7|5717.53|5716.83|5717.4|5716.7|11
1728380930000|2024-10-08 09:48:50|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|5717.03|5716.33|20
1728380940000|2024-10-08 09:49:00|5717.78|5717.08|5717.53|5716.83|5717.78|5717.08|5717.53|5716.83|41
1728380950000|2024-10-08 09:49:10|5717.28|5716.58|5717.53|5716.83|5717.53|5716.83|5717.28|5716.58|42
1728380960000|2024-10-08 09:49:20|5717.4|5716.7|5717.78|5717.08|5717.78|5717.08|5717.28|5716.58|34
1728380970000|2024-10-08 09:49:30|5717.65|5716.95|5716.9|5716.2|5717.78|5717.08|5716.9|5716.2|72
1728380980000|2024-10-08 09:49:40|5717.03|5716.33|5717.28|5716.58|5717.28|5716.58|5716.78|5716.08|41
1728380990000|2024-10-08 09:49:50|5717.53|5716.83|5717.78|5717.08|5717.78|5717.08|5717.28|5716.58|58
1728381000000|2024-10-08 09:50:00|5718.03|5717.33|5718.78|5718.08|5718.78|5718.08|5718.03|5717.33|68
1728381010000|2024-10-08 09:50:10|5718.9|5718.2|5718.78|5718.08|5718.9|5718.2|5718.53|5717.83|33
1728381020000|2024-10-08 09:50:20|5718.53|5717.83|5719.53|5718.83|5719.53|5718.83|5718.53|5717.83|81
1728381030000|2024-10-08 09:50:30|5719.28|5718.58|5719.53|5718.83|5719.53|5718.83|5719.28|5718.58|41
1728381040000|2024-10-08 09:50:40|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|9
1728381050000|2024-10-08 09:50:50|5719.03|5718.33|5719.28|5718.58|5719.28|5718.58|5719.03|5718.33|24
1728381060000|2024-10-08 09:51:00|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|5719.28|5718.58|24
1728381070000|2024-10-08 09:51:10|5719.78|5719.08|5719.53|5718.83|5719.78|5719.08|5719.53|5718.83|87
1728381080000|2024-10-08 09:51:20|5719.78|5719.08|5719.78|5719.08|5720.03|5719.33|5719.78|5719.08|52
1728381090000|2024-10-08 09:51:30|5719.53|5718.83|5719.28|5718.58|5719.78|5719.08|5719.28|5718.58|36
1728381100000|2024-10-08 09:51:40|5719.03|5718.33|5719.03|5718.33|5719.4|5718.7|5719.03|5718.33|54
1728381110000|2024-10-08 09:51:50|5719.15|5718.45|5719.03|5718.33|5719.28|5718.58|5718.78|5718.08|30
1728381120000|2024-10-08 09:52:00|5718.78|5718.08|5718.53|5717.83|5719.03|5718.33|5718.53|5717.83|33
1728381130000|2024-10-08 09:52:10|5718.65|5717.95|5718.53|5717.83|5718.65|5717.95|5718.53|5717.83|6
1728381140000|2024-10-08 09:52:20|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5718.53|5717.83|59
1728381150000|2024-10-08 09:52:30|5719.28|5718.58|5719.53|5718.83|5719.53|5718.83|5719.28|5718.58|45
1728381160000|2024-10-08 09:52:40|5719.78|5719.08|5719.53|5718.83|5719.78|5719.08|5719.53|5718.83|60
1728381170000|2024-10-08 09:52:50|5719.65|5718.95|5719.65|5718.95|5719.78|5719.08|5719.53|5718.83|52
1728381180000|2024-10-08 09:53:00|5719.78|5719.08|5719.78|5719.08|5720.03|5719.33|5719.78|5719.08|96
1728381190000|2024-10-08 09:53:10|5719.53|5718.83|5719.28|5718.58|5719.53|5718.83|5719.28|5718.58|47
1728381200000|2024-10-08 09:53:20|5719.53|5718.83|5719.28|5718.58|5719.53|5718.83|5719.28|5718.58|25
1728381210000|2024-10-08 09:53:30|5719.4|5718.7|5719.53|5718.83|5719.53|5718.83|5719.28|5718.58|9
1728381220000|2024-10-08 09:53:40|5719.4|5718.7|5719.28|5718.58|5719.65|5718.95|5719.28|5718.58|67
1728381230000|2024-10-08 09:53:50|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|5719.4|5718.7|15
1728381240000|2024-10-08 09:54:00|5719.28|5718.58|5719.53|5718.83|5719.78|5719.08|5719.28|5718.58|16
1728381250000|2024-10-08 09:54:10|5719.28|5718.58|5719.53|5718.83|5719.53|5718.83|5719.28|5718.58|40
1728381260000|2024-10-08 09:54:20|5719.4|5718.7|5719.28|5718.58|5719.53|5718.83|5719.28|5718.58|27
1728381270000|2024-10-08 09:54:30|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|9
1728381280000|2024-10-08 09:54:40|5718.9|5718.2|5719.15|5718.45|5719.15|5718.45|5718.9|5718.2|38
1728381290000|2024-10-08 09:54:50|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|2
1728381300000|2024-10-08 09:55:00|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|5719.03|5718.33|33
1728381310000|2024-10-08 09:55:10|||||||||4
1728381320000|2024-10-08 09:55:20|5719.03|5718.33|5718.53|5717.83|5719.03|5718.33|5718.53|5717.83|51
1728381330000|2024-10-08 09:55:30|5718.28|5717.58|5718.53|5717.83|5718.78|5718.08|5718.28|5717.58|49
1728381340000|2024-10-08 09:55:40|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|10
1728381350000|2024-10-08 09:55:50|5718.9|5718.2|5719.15|5718.45|5719.15|5718.45|5718.9|5718.2|21
1728381360000|2024-10-08 09:56:00|5719.03|5718.33|5719.28|5718.58|5719.28|5718.58|5719.03|5718.33|18
1728381370000|2024-10-08 09:56:10|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|5718.78|5718.08|53
1728381380000|2024-10-08 09:56:20|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|15
1728381390000|2024-10-08 09:56:30|5718.53|5717.83|5718.28|5717.58|5718.78|5718.08|5718.28|5717.58|77
1728381400000|2024-10-08 09:56:40|5718.53|5717.83|5718.28|5717.58|5718.53|5717.83|5718.28|5717.58|59
1728381410000|2024-10-08 09:56:50|||||||||39
1728381420000|2024-10-08 09:57:00|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|5718.28|5717.58|49
1728381430000|2024-10-08 09:57:10|5718.78|5718.08|5719.03|5718.33|5719.03|5718.33|5718.78|5718.08|54
1728381440000|2024-10-08 09:57:20|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|28
1728381450000|2024-10-08 09:57:30|5718.53|5717.83|5718.28|5717.58|5718.53|5717.83|5718.28|5717.58|11
1728381460000|2024-10-08 09:57:40|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|29
1728381470000|2024-10-08 09:57:50|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|5718.15|5717.45|14
1728381480000|2024-10-08 09:58:00|5718.15|5717.45|5717.28|5716.58|5718.28|5717.58|5717.28|5716.58|71
1728381490000|2024-10-08 09:58:10|||||||||23
1728381500000|2024-10-08 09:58:20|5717.4|5716.7|5717.78|5717.08|5717.78|5717.08|5717.4|5716.7|30
1728381510000|2024-10-08 09:58:30|5717.9|5717.2|5717.78|5717.08|5718.03|5717.33|5717.78|5717.08|17
1728381520000|2024-10-08 09:58:40|5718.03|5717.33|5717.78|5717.08|5718.03|5717.33|5717.78|5717.08|16
1728381530000|2024-10-08 09:58:50|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|12
1728381540000|2024-10-08 09:59:00|5717.78|5717.08|5717.53|5716.83|5717.78|5717.08|5717.53|5716.83|19
1728381550000|2024-10-08 09:59:10|5717.4|5716.7|5717.28|5716.58|5717.53|5716.83|5717.28|5716.58|5
1728381560000|2024-10-08 09:59:20|||||||||6
1728381570000|2024-10-08 09:59:30|5717.53|5716.83|5717.78|5717.08|5717.78|5717.08|5717.53|5716.83|18
1728381580000|2024-10-08 09:59:40|5717.65|5716.95|5717.65|5716.95|5717.65|5716.95|5717.53|5716.83|79
1728381590000|2024-10-08 09:59:50|5717.53|5716.83|5716.78|5716.08|5717.53|5716.83|5716.78|5716.08|58
1728381600000|2024-10-08 10:00:00|5717.03|5716.33|5717.53|5716.83|5717.53|5716.83|5716.9|5716.2|40
1728381610000|2024-10-08 10:00:10|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|16
1728381620000|2024-10-08 10:00:20|||||||||20
1728381630000|2024-10-08 10:00:30|5718.28|5717.58|5717.53|5716.83|5718.28|5717.58|5717.53|5716.83|51
1728381640000|2024-10-08 10:00:40|5717.28|5716.58|5718.03|5717.33|5718.03|5717.33|5717.28|5716.58|57
1728381650000|2024-10-08 10:00:50|5717.78|5717.08|5717.28|5716.58|5717.78|5717.08|5717.28|5716.58|66
1728381660000|2024-10-08 10:01:00|||||||||4
1728381670000|2024-10-08 10:01:10|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|19
1728381680000|2024-10-08 10:01:20|||||||||19
1728381690000|2024-10-08 10:01:30|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|6
1728381700000|2024-10-08 10:01:40|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|55
1728381710000|2024-10-08 10:01:50|||||||||2
1728381720000|2024-10-08 10:02:00|||||||||9
1728381730000|2024-10-08 10:02:10|5718.28|5717.58|5717.78|5717.08|5718.28|5717.58|5717.78|5717.08|29
1728381740000|2024-10-08 10:02:20|5718.03|5717.33|5718.03|5717.33|5718.28|5717.58|5718.03|5717.33|12
1728381750000|2024-10-08 10:02:30|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|5718.15|5717.45|6
1728381760000|2024-10-08 10:02:40|5718.53|5717.83|5718.28|5717.58|5718.53|5717.83|5718.28|5717.58|17
1728381770000|2024-10-08 10:02:50|5718.4|5717.7|5718.03|5717.33|5718.4|5717.7|5718.03|5717.33|17
1728381780000|2024-10-08 10:03:00|5718.28|5717.58|5718.03|5717.33|5718.28|5717.58|5718.03|5717.33|66
1728381790000|2024-10-08 10:03:10|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|5717.53|5716.83|8
1728381800000|2024-10-08 10:03:20|5718.03|5717.33|5718.15|5717.45|5718.53|5717.83|5718.03|5717.33|83
1728381810000|2024-10-08 10:03:30|5718.03|5717.33|5717.78|5717.08|5718.03|5717.33|5717.78|5717.08|14
1728381820000|2024-10-08 10:03:40|5717.9|5717.2|5717.53|5716.83|5718.28|5717.58|5717.53|5716.83|37
1728381830000|2024-10-08 10:03:50|5717.78|5717.08|5717.53|5716.83|5717.78|5717.08|5717.28|5716.58|19
1728381840000|2024-10-08 10:04:00|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|4
1728381850000|2024-10-08 10:04:10|5717.9|5717.2|5717.78|5717.08|5717.9|5717.2|5717.78|5717.08|15
1728381860000|2024-10-08 10:04:20|||||||||1
1728381870000|2024-10-08 10:04:30|5717.9|5717.2|5717.78|5717.08|5717.9|5717.2|5717.78|5717.08|14
1728381880000|2024-10-08 10:04:40|||||||||5
1728381890000|2024-10-08 10:04:50|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|5717.78|5717.08|30
1728381900000|2024-10-08 10:05:00|||||||||17
1728381910000|2024-10-08 10:05:10|5718.28|5717.58|5718.28|5717.58|5718.53|5717.83|5718.28|5717.58|49
1728381930000|2024-10-08 10:05:30|5718.15|5717.45|5718.15|5717.45|5718.15|5717.45|5718.15|5717.45|18
1728381940000|2024-10-08 10:05:40|5718.03|5717.33|5718.03|5717.33|5718.28|5717.58|5717.65|5716.95|138
1728381950000|2024-10-08 10:05:50|5718.28|5717.58|5718.03|5717.33|5718.28|5717.58|5718.03|5717.33|22
1728381960000|2024-10-08 10:06:00|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|5718.15|5717.45|13
1728381970000|2024-10-08 10:06:10|5718.53|5717.83|5718.4|5717.7|5718.53|5717.83|5718.28|5717.58|14
1728381980000|2024-10-08 10:06:20|5718.28|5717.58|5718.78|5718.08|5718.78|5718.08|5718.28|5717.58|15
1728381990000|2024-10-08 10:06:30|||||||||15
1728382000000|2024-10-08 10:06:40|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|20
1728382010000|2024-10-08 10:06:50|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|3
1728382020000|2024-10-08 10:07:00|5718.9|5718.2|5718.53|5717.83|5718.9|5718.2|5718.53|5717.83|13
1728382030000|2024-10-08 10:07:10|5718.28|5717.58|5718.4|5717.7|5718.53|5717.83|5718.28|5717.58|44
1728382040000|2024-10-08 10:07:20|5718.28|5717.58|5718.28|5717.58|5718.53|5717.83|5718.03|5717.33|51
1728382050000|2024-10-08 10:07:30|5718.4|5717.7|5718.28|5717.58|5718.4|5717.7|5718.28|5717.58|3
1728382060000|2024-10-08 10:07:40|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|17
1728382070000|2024-10-08 10:07:50|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|0
1728382080000|2024-10-08 10:08:00|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|18
1728382090000|2024-10-08 10:08:10|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5718.65|5717.95|13
1728382100000|2024-10-08 10:08:20|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|5718.78|5718.08|16
1728382110000|2024-10-08 10:08:30|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|5719.03|5718.33|54
1728382120000|2024-10-08 10:08:40|||||||||2
1728382130000|2024-10-08 10:08:50|5719.03|5718.33|5719.28|5718.58|5719.53|5718.83|5719.03|5718.33|96
1728382140000|2024-10-08 10:09:00|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|13
1728382150000|2024-10-08 10:09:10|||||||||23
1728382160000|2024-10-08 10:09:20|5718.9|5718.2|5719.03|5718.33|5719.03|5718.33|5718.9|5718.2|23
1728382170000|2024-10-08 10:09:30|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|10
1728382180000|2024-10-08 10:09:40|||||||||11
1728382190000|2024-10-08 10:09:50|||||||||3
1728382200000|2024-10-08 10:10:00|5719.53|5718.83|5719.15|5718.45|5719.53|5718.83|5719.03|5718.33|210
1728382210000|2024-10-08 10:10:10|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|1
1728382220000|2024-10-08 10:10:20|||||||||7
1728382230000|2024-10-08 10:10:30|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|49
1728382240000|2024-10-08 10:10:40|||||||||4
1728382250000|2024-10-08 10:10:50|||||||||7
1728382260000|2024-10-08 10:11:00|||||||||5
1728382270000|2024-10-08 10:11:10|||||||||1
1728382280000|2024-10-08 10:11:20|5719.78|5719.08|5720.03|5719.33|5720.03|5719.33|5719.78|5719.08|65
1728382290000|2024-10-08 10:11:30|5719.78|5719.08|5719.53|5718.83|5719.78|5719.08|5719.53|5718.83|64
1728382300000|2024-10-08 10:11:40|5719.28|5718.58|5719.03|5718.33|5719.28|5718.58|5719.03|5718.33|25
1728382310000|2024-10-08 10:11:50|5718.9|5718.2|5718.78|5718.08|5719.03|5718.33|5718.78|5718.08|27
1728382320000|2024-10-08 10:12:00|5719.03|5718.33|5719.03|5718.33|5719.15|5718.45|5719.03|5718.33|15
1728382330000|2024-10-08 10:12:10|5718.9|5718.2|5718.78|5718.08|5718.9|5718.2|5718.78|5718.08|10
1728382340000|2024-10-08 10:12:20|5718.9|5718.2|5719.03|5718.33|5719.03|5718.33|5718.78|5718.08|5
1728382350000|2024-10-08 10:12:30|5719.15|5718.45|5720.03|5719.33|5720.03|5719.33|5719.15|5718.45|50
1728382360000|2024-10-08 10:12:40|5719.9|5719.2|5720.03|5719.33|5720.03|5719.33|5719.78|5719.08|27
1728382370000|2024-10-08 10:12:50|5719.78|5719.08|5720.03|5719.33|5720.03|5719.33|5719.78|5719.08|20
1728382380000|2024-10-08 10:13:00|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|347
1728382390000|2024-10-08 10:13:10|5720.53|5719.83|5720.65|5719.95|5720.65|5719.95|5720.53|5719.83|108
1728382400000|2024-10-08 10:13:20|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|5720.53|5719.83|17
1728382410000|2024-10-08 10:13:30|||||||||6
1728382420000|2024-10-08 10:13:40|5720.9|5720.2|5720.78|5720.08|5720.9|5720.2|5720.78|5720.08|50
1728382430000|2024-10-08 10:13:50|5720.28|5719.58|5720.28|5719.58|5720.28|5719.58|5720.28|5719.58|41
1728382440000|2024-10-08 10:14:00|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|5720.28|5719.58|22
1728382460000|2024-10-08 10:14:20|||||||||18
1728382470000|2024-10-08 10:14:30|5720.28|5719.58|5720.28|5719.58|5720.28|5719.58|5720.28|5719.58|115
1728382480000|2024-10-08 10:14:40|5720.03|5719.33|5720.03|5719.33|5720.03|5719.33|5720.03|5719.33|22
1728382490000|2024-10-08 10:14:50|5719.78|5719.08|5719.4|5718.7|5719.78|5719.08|5719.28|5718.58|22
1728382500000|2024-10-08 10:15:00|5719.53|5718.83|5719.53|5718.83|5719.78|5719.08|5719.28|5718.58|131
1728382510000|2024-10-08 10:15:10|5719.78|5719.08|5719.28|5718.58|5719.78|5719.08|5719.28|5718.58|72
1728382520000|2024-10-08 10:15:20|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|13
1728382530000|2024-10-08 10:15:30|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|10
1728382540000|2024-10-08 10:15:40|5719.65|5718.95|5719.53|5718.83|5719.78|5719.08|5719.53|5718.83|62
1728382550000|2024-10-08 10:15:50|5719.4|5718.7|5719.4|5718.7|5719.53|5718.83|5719.4|5718.7|29
1728382560000|2024-10-08 10:16:00|5719.53|5718.83|5719.28|5718.58|5719.78|5719.08|5719.28|5718.58|47
1728382570000|2024-10-08 10:16:10|5719.4|5718.7|5719.53|5718.83|5719.53|5718.83|5719.4|5718.7|29
1728382580000|2024-10-08 10:16:20|5719.4|5718.7|5719.53|5718.83|5719.53|5718.83|5719.28|5718.58|12
1728382590000|2024-10-08 10:16:30|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|5719.53|5718.83|34
1728382610000|2024-10-08 10:16:50|5719.28|5718.58|5719.53|5718.83|5719.53|5718.83|5719.28|5718.58|77
1728382620000|2024-10-08 10:17:00|||||||||6
1728382630000|2024-10-08 10:17:10|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|16
1728382650000|2024-10-08 10:17:30|5719.53|5718.83|5719.28|5718.58|5719.53|5718.83|5719.28|5718.58|28
1728382660000|2024-10-08 10:17:40|5719.4|5718.7|5719.28|5718.58|5719.53|5718.83|5719.28|5718.58|41
1728382670000|2024-10-08 10:17:50|5719.03|5718.33|5719.03|5718.33|5719.15|5718.45|5719.03|5718.33|15
1728382680000|2024-10-08 10:18:00|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|16
1728382690000|2024-10-08 10:18:10|5718.65|5717.95|5718.78|5718.08|5718.78|5718.08|5718.65|5717.95|24
1728382720000|2024-10-08 10:18:40|5718.53|5717.83|5718.53|5717.83|5718.65|5717.95|5718.53|5717.83|36
1728382730000|2024-10-08 10:18:50|||||||||2
1728382740000|2024-10-08 10:19:00|5718.78|5718.08|5718.53|5717.83|5719.03|5718.33|5718.53|5717.83|53
1728382750000|2024-10-08 10:19:10|5718.65|5717.95|5719.28|5718.58|5719.28|5718.58|5718.65|5717.95|24
1728382760000|2024-10-08 10:19:20|5719.03|5718.33|5719.15|5718.45|5719.28|5718.58|5719.03|5718.33|34
1728382770000|2024-10-08 10:19:30|5719.03|5718.33|5719.53|5718.83|5719.53|5718.83|5719.03|5718.33|75
1728382780000|2024-10-08 10:19:40|5719.28|5718.58|5719.53|5718.83|5719.53|5718.83|5719.28|5718.58|39
1728382790000|2024-10-08 10:19:50|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|5719.53|5718.83|98
1728382800000|2024-10-08 10:20:00|5719.9|5719.2|5719.9|5719.2|5719.9|5719.2|5719.9|5719.2|9
1728382810000|2024-10-08 10:20:10|5719.78|5719.08|5720.03|5719.33|5720.03|5719.33|5719.78|5719.08|22
1728382820000|2024-10-08 10:20:20|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|8
1728382830000|2024-10-08 10:20:30|5719.53|5718.83|5719.78|5719.08|5719.78|5719.08|5719.28|5718.58|22
1728382840000|2024-10-08 10:20:40|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|5719.28|5718.58|61
1728382850000|2024-10-08 10:20:50|5719.78|5719.08|5719.65|5718.95|5719.78|5719.08|5719.65|5718.95|29
1728382860000|2024-10-08 10:21:00|5719.78|5719.08|5719.53|5718.83|5719.78|5719.08|5719.53|5718.83|7
1728382880000|2024-10-08 10:21:20|5719.4|5718.7|5719.28|5718.58|5719.4|5718.7|5719.28|5718.58|33
1728382890000|2024-10-08 10:21:30|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|5719.28|5718.58|13
1728382900000|2024-10-08 10:21:40|5719.4|5718.7|5719.4|5718.7|5719.53|5718.83|5719.28|5718.58|4
1728382910000|2024-10-08 10:21:50|5719.53|5718.83|5719.78|5719.08|5719.78|5719.08|5719.53|5718.83|14
1728382920000|2024-10-08 10:22:00|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|9
1728382930000|2024-10-08 10:22:10|||||||||1
1728382940000|2024-10-08 10:22:20|5719.15|5718.45|5719.28|5718.58|5719.28|5718.58|5719.15|5718.45|50
1728382950000|2024-10-08 10:22:30|5719.53|5718.83|5719.28|5718.58|5719.53|5718.83|5719.28|5718.58|14
1728382960000|2024-10-08 10:22:40|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|5718.9|5718.2|22
1728382970000|2024-10-08 10:22:50|5718.9|5718.2|5718.9|5718.2|5718.9|5718.2|5718.78|5718.08|6
1728382980000|2024-10-08 10:23:00|5719.03|5718.33|5718.53|5717.83|5719.03|5718.33|5718.53|5717.83|36
1728382990000|2024-10-08 10:23:10|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|23
1728383000000|2024-10-08 10:23:20|5718.53|5717.83|5718.65|5717.95|5718.65|5717.95|5718.53|5717.83|7
1728383010000|2024-10-08 10:23:30|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|3
1728383020000|2024-10-08 10:23:40|5718.4|5717.7|5718.28|5717.58|5718.4|5717.7|5718.28|5717.58|13
1728383030000|2024-10-08 10:23:50|5717.78|5717.08|5717.53|5716.83|5717.78|5717.08|5717.53|5716.83|20
1728383040000|2024-10-08 10:24:00|5717.78|5717.08|5717.53|5716.83|5717.78|5717.08|5717.53|5716.83|40
1728383050000|2024-10-08 10:24:10|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|5717.53|5716.83|24
1728383060000|2024-10-08 10:24:20|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|21
1728383070000|2024-10-08 10:24:30|||||||||6
1728383080000|2024-10-08 10:24:40|5717.78|5717.08|5717.9|5717.2|5717.9|5717.2|5717.78|5717.08|115
1728383090000|2024-10-08 10:24:50|5717.78|5717.08|5717.53|5716.83|5717.78|5717.08|5717.53|5716.83|21
1728383100000|2024-10-08 10:25:00|5717.78|5717.08|5717.28|5716.58|5717.78|5717.08|5717.03|5716.33|52
1728383110000|2024-10-08 10:25:10|5717.53|5716.83|5718.03|5717.33|5718.03|5717.33|5717.53|5716.83|45
1728383120000|2024-10-08 10:25:20|5718.28|5717.58|5718.28|5717.58|5718.53|5717.83|5718.28|5717.58|43
1728383130000|2024-10-08 10:25:30|||||||||7
1728383140000|2024-10-08 10:25:40|5718.03|5717.33|5718.28|5717.58|5718.28|5717.58|5718.03|5717.33|73
1728383150000|2024-10-08 10:25:50|5718.4|5717.7|5718.28|5717.58|5718.53|5717.83|5718.28|5717.58|32
1728383160000|2024-10-08 10:26:00|5718.03|5717.33|5718.28|5717.58|5718.53|5717.83|5718.03|5717.33|91
1728383170000|2024-10-08 10:26:10|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|39
1728383180000|2024-10-08 10:26:20|5718.15|5717.45|5718.03|5717.33|5718.28|5717.58|5718.03|5717.33|33
1728383190000|2024-10-08 10:26:30|||||||||3
1728383200000|2024-10-08 10:26:40|5718.28|5717.58|5718.28|5717.58|5718.53|5717.83|5718.28|5717.58|29
1728383210000|2024-10-08 10:26:50|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|6
1728383220000|2024-10-08 10:27:00|5717.9|5717.2|5717.78|5717.08|5717.9|5717.2|5717.78|5717.08|15
1728383230000|2024-10-08 10:27:10|5718.03|5717.33|5718.28|5717.58|5718.28|5717.58|5718.03|5717.33|16
1728383240000|2024-10-08 10:27:20|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|9
1728383270000|2024-10-08 10:27:50|5718.78|5718.08|5719.28|5718.58|5719.28|5718.58|5718.78|5718.08|35
1728383280000|2024-10-08 10:28:00|5719.15|5718.45|5719.28|5718.58|5719.28|5718.58|5719.03|5718.33|27
1728383290000|2024-10-08 10:28:10|||||||||22
1728383300000|2024-10-08 10:28:20|5719.4|5718.7|5719.03|5718.33|5719.53|5718.83|5719.03|5718.33|20
1728383310000|2024-10-08 10:28:30|5718.78|5718.08|5718.53|5717.83|5718.78|5718.08|5718.53|5717.83|21
1728383320000|2024-10-08 10:28:40|5718.78|5718.08|5719.03|5718.33|5719.03|5718.33|5718.78|5718.08|23
1728383330000|2024-10-08 10:28:50|||||||||11
1728383350000|2024-10-08 10:29:10|||||||||11
1728383360000|2024-10-08 10:29:20|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|5719.03|5718.33|14
1728383370000|2024-10-08 10:29:30|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|69
1728383390000|2024-10-08 10:29:50|5719.28|5718.58|5719.03|5718.33|5719.28|5718.58|5719.03|5718.33|7
1728383400000|2024-10-08 10:30:00|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|5719.28|5718.58|72
1728383410000|2024-10-08 10:30:10|||||||||16
1728383420000|2024-10-08 10:30:20|5719.65|5718.95|5719.53|5718.83|5719.78|5719.08|5719.53|5718.83|17
1728383430000|2024-10-08 10:30:30|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|5719.65|5718.95|16
1728383440000|2024-10-08 10:30:40|5719.65|5718.95|5719.03|5718.33|5719.65|5718.95|5719.03|5718.33|50
1728383450000|2024-10-08 10:30:50|5718.78|5718.08|5718.4|5717.7|5719.03|5718.33|5718.4|5717.7|49
1728383460000|2024-10-08 10:31:00|5718.53|5717.83|5717.03|5716.33|5718.53|5717.83|5717.03|5716.33|247
1728383470000|2024-10-08 10:31:10|5717.28|5716.58|5717.03|5716.33|5717.28|5716.58|5717.03|5716.33|71
1728383480000|2024-10-08 10:31:20|5717.28|5716.58|5717.03|5716.33|5717.28|5716.58|5717.03|5716.33|62
1728383490000|2024-10-08 10:31:30|5717.28|5716.58|5717.03|5716.33|5717.53|5716.83|5717.03|5716.33|101
1728383500000|2024-10-08 10:31:40|5717.28|5716.58|5717.03|5716.33|5717.53|5716.83|5717.03|5716.33|65
1728383510000|2024-10-08 10:31:50|5717.28|5716.58|5716.78|5716.08|5717.28|5716.58|5716.53|5715.83|179
1728383520000|2024-10-08 10:32:00|5716.9|5716.2|5716.78|5716.08|5717.28|5716.58|5716.78|5716.08|74
1728383530000|2024-10-08 10:32:10|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|28
1728383540000|2024-10-08 10:32:20|5716.9|5716.2|5716.78|5716.08|5716.9|5716.2|5716.53|5715.83|38
1728383550000|2024-10-08 10:32:30|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|6
1728383560000|2024-10-08 10:32:40|5716.78|5716.08|5716.53|5715.83|5716.78|5716.08|5716.53|5715.83|41
1728383570000|2024-10-08 10:32:50|5716.28|5715.58|5716.78|5716.08|5716.78|5716.08|5716.28|5715.58|53
1728383580000|2024-10-08 10:33:00|5716.53|5715.83|5716.53|5715.83|5716.78|5716.08|5716.53|5715.83|47
1728383590000|2024-10-08 10:33:10|5716.78|5716.08|5717.03|5716.33|5717.03|5716.33|5716.78|5716.08|34
1728383600000|2024-10-08 10:33:20|5716.9|5716.2|5717.03|5716.33|5717.03|5716.33|5716.9|5716.2|33
1728383610000|2024-10-08 10:33:30|5716.78|5716.08|5716.28|5715.58|5716.78|5716.08|5716.28|5715.58|26
1728383620000|2024-10-08 10:33:40|5716.03|5715.33|5716.03|5715.33|5716.28|5715.58|5716.03|5715.33|76
1728383630000|2024-10-08 10:33:50|5716.65|5715.95|5716.03|5715.33|5716.65|5715.95|5716.03|5715.33|133
1728383640000|2024-10-08 10:34:00|5716.15|5715.45|5715.53|5714.83|5716.28|5715.58|5715.53|5714.83|68
1728383650000|2024-10-08 10:34:10|5715.78|5715.08|5715.78|5715.08|5715.78|5715.08|5715.53|5714.83|31
1728383660000|2024-10-08 10:34:20|5715.9|5715.2|5715.78|5715.08|5716.53|5715.83|5715.78|5715.08|103
1728383670000|2024-10-08 10:34:30|5715.03|5714.33|5714.53|5713.83|5715.15|5714.45|5714.53|5713.83|112
1728383680000|2024-10-08 10:34:40|5714.4|5713.7|5715.03|5714.33|5715.03|5714.33|5714.28|5713.58|103
1728383690000|2024-10-08 10:34:50|5715.28|5714.58|5715.28|5714.58|5715.28|5714.58|5715.15|5714.45|25
1728383700000|2024-10-08 10:35:00|5715.03|5714.33|5715.03|5714.33|5715.03|5714.33|5715.03|5714.33|35
1728383710000|2024-10-08 10:35:10|5715.28|5714.58|5715.28|5714.58|5715.28|5714.58|5715.28|5714.58|109
1728383720000|2024-10-08 10:35:20|5715.15|5714.45|5715.53|5714.83|5715.78|5715.08|5715.03|5714.33|79
1728383730000|2024-10-08 10:35:30|5715.78|5715.08|5715.78|5715.08|5716.03|5715.33|5715.53|5714.83|23
1728383740000|2024-10-08 10:35:40|5715.65|5714.95|5715.28|5714.58|5715.65|5714.95|5715.28|5714.58|34
1728383750000|2024-10-08 10:35:50|5715.03|5714.33|5715.28|5714.58|5715.53|5714.83|5715.03|5714.33|171
1728383760000|2024-10-08 10:36:00|5715.53|5714.83|5715.78|5715.08|5715.78|5715.08|5715.53|5714.83|50
1728383770000|2024-10-08 10:36:10|5715.53|5714.83|5715.28|5714.58|5715.53|5714.83|5715.28|5714.58|35
1728383780000|2024-10-08 10:36:20|5715.53|5714.83|5715.53|5714.83|5715.53|5714.83|5715.53|5714.83|17
1728383790000|2024-10-08 10:36:30|5715.4|5714.7|5715.53|5714.83|5715.53|5714.83|5715.28|5714.58|21
1728383800000|2024-10-08 10:36:40|5715.28|5714.58|5715.53|5714.83|5715.53|5714.83|5715.28|5714.58|25
1728383810000|2024-10-08 10:36:50|5715.65|5714.95|5715.78|5715.08|5715.78|5715.08|5715.53|5714.83|19
1728383820000|2024-10-08 10:37:00|5716.28|5715.58|5716.78|5716.08|5716.78|5716.08|5716.28|5715.58|87
1728383830000|2024-10-08 10:37:10|5716.28|5715.58|5716.78|5716.08|5716.78|5716.08|5716.28|5715.58|93
1728383840000|2024-10-08 10:37:20|5716.28|5715.58|5716.53|5715.83|5716.53|5715.83|5716.28|5715.58|55
1728383850000|2024-10-08 10:37:30|5716.28|5715.58|5716.53|5715.83|5716.53|5715.83|5716.03|5715.33|49
1728383860000|2024-10-08 10:37:40|||||||||14
1728383870000|2024-10-08 10:37:50|5716.28|5715.58|5716.53|5715.83|5716.53|5715.83|5716.28|5715.58|29
1728383880000|2024-10-08 10:38:00|5716.78|5716.08|5716.28|5715.58|5717.03|5716.33|5716.28|5715.58|89
1728383890000|2024-10-08 10:38:10|5716.4|5715.7|5716.28|5715.58|5716.4|5715.7|5716.28|5715.58|34
1728383900000|2024-10-08 10:38:20|5716.53|5715.83|5716.28|5715.58|5716.53|5715.83|5716.28|5715.58|25
1728383910000|2024-10-08 10:38:30|5716.53|5715.83|5716.28|5715.58|5716.53|5715.83|5716.03|5715.33|19
1728383920000|2024-10-08 10:38:40|5716.15|5715.45|5716.28|5715.58|5716.53|5715.83|5716.03|5715.33|28
1728383930000|2024-10-08 10:38:50|5716.53|5715.83|5715.78|5715.08|5716.53|5715.83|5715.78|5715.08|63
1728383940000|2024-10-08 10:39:00|5715.9|5715.2|5715.65|5714.95|5715.9|5715.2|5715.53|5714.83|59
1728383950000|2024-10-08 10:39:10|5715.53|5714.83|5715.53|5714.83|5715.78|5715.08|5715.53|5714.83|28
1728383960000|2024-10-08 10:39:20|5715.28|5714.58|5715.28|5714.58|5715.53|5714.83|5715.28|5714.58|50
1728383970000|2024-10-08 10:39:30|5715.4|5714.7|5715.28|5714.58|5715.53|5714.83|5715.28|5714.58|40
1728383980000|2024-10-08 10:39:40|5715.03|5714.33|5714.53|5713.83|5715.03|5714.33|5714.53|5713.83|90
1728383990000|2024-10-08 10:39:50|5714.78|5714.08|5715.03|5714.33|5715.03|5714.33|5714.78|5714.08|47
1728384000000|2024-10-08 10:40:00|5714.9|5714.2|5714.03|5713.33|5715.03|5714.33|5714.03|5713.33|48
1728384010000|2024-10-08 10:40:10|5713.78|5713.08|5713.53|5712.83|5713.78|5713.08|5713.28|5712.58|129
1728384020000|2024-10-08 10:40:20|5713.78|5713.08|5713.53|5712.83|5713.78|5713.08|5713.53|5712.83|67
1728384030000|2024-10-08 10:40:30|5713.65|5712.95|5713.53|5712.83|5713.65|5712.95|5713.53|5712.83|14
1728384040000|2024-10-08 10:40:40|5713.65|5712.95|5714.03|5713.33|5714.03|5713.33|5713.53|5712.83|36
1728384050000|2024-10-08 10:40:50|5714.28|5713.58|5713.78|5713.08|5714.28|5713.58|5713.78|5713.08|78
1728384060000|2024-10-08 10:41:00|5713.9|5713.2|5713.53|5712.83|5713.9|5713.2|5713.53|5712.83|11
1728384070000|2024-10-08 10:41:10|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|5713.78|5713.08|44
1728384080000|2024-10-08 10:41:20|||||||||17
1728384090000|2024-10-08 10:41:30|5713.53|5712.83|5713.78|5713.08|5713.78|5713.08|5713.53|5712.83|72
1728384100000|2024-10-08 10:41:40|5713.65|5712.95|5713.78|5713.08|5714.03|5713.33|5713.65|5712.95|75
1728384110000|2024-10-08 10:41:50|5713.65|5712.95|5713.78|5713.08|5713.9|5713.2|5713.53|5712.83|17
1728384120000|2024-10-08 10:42:00|5713.9|5713.2|5714.28|5713.58|5714.28|5713.58|5713.9|5713.2|4
1728384130000|2024-10-08 10:42:10|5714.53|5713.83|5714.4|5713.7|5714.53|5713.83|5714.4|5713.7|23
1728384140000|2024-10-08 10:42:20|5714.28|5713.58|5714.53|5713.83|5714.53|5713.83|5714.28|5713.58|15
1728384150000|2024-10-08 10:42:30|5714.78|5714.08|5714.78|5714.08|5714.9|5714.2|5714.78|5714.08|16
1728384160000|2024-10-08 10:42:40|5714.53|5713.83|5714.78|5714.08|5714.78|5714.08|5714.53|5713.83|15
1728384170000|2024-10-08 10:42:50|5715.03|5714.33|5715.03|5714.33|5715.28|5714.58|5715.03|5714.33|26
1728384180000|2024-10-08 10:43:00|5715.28|5714.58|5714.65|5713.95|5715.28|5714.58|5714.53|5713.83|65
1728384190000|2024-10-08 10:43:10|5714.78|5714.08|5714.53|5713.83|5714.78|5714.08|5714.53|5713.83|3
1728384200000|2024-10-08 10:43:20|||||||||3
1728384210000|2024-10-08 10:43:30|5714.28|5713.58|5714.53|5713.83|5714.78|5714.08|5714.28|5713.58|41
1728384220000|2024-10-08 10:43:40|5714.4|5713.7|5714.53|5713.83|5714.53|5713.83|5714.28|5713.58|33
1728384230000|2024-10-08 10:43:50|5714.78|5714.08|5714.53|5713.83|5714.78|5714.08|5714.53|5713.83|18
1728384240000|2024-10-08 10:44:00|5714.28|5713.58|5714.28|5713.58|5714.28|5713.58|5714.28|5713.58|32
1728384250000|2024-10-08 10:44:10|5714.15|5713.45|5714.28|5713.58|5714.53|5713.83|5714.15|5713.45|78
1728384260000|2024-10-08 10:44:20|5714.4|5713.7|5714.53|5713.83|5714.53|5713.83|5714.4|5713.7|15
1728384270000|2024-10-08 10:44:30|5714.28|5713.58|5714.53|5713.83|5714.53|5713.83|5714.28|5713.58|14
1728384280000|2024-10-08 10:44:40|||||||||22
1728384290000|2024-10-08 10:44:50|5714.78|5714.08|5714.9|5714.2|5715.03|5714.33|5714.78|5714.08|75
1728384300000|2024-10-08 10:45:00|5715.03|5714.33|5715.28|5714.58|5715.53|5714.83|5715.03|5714.33|30
1728384310000|2024-10-08 10:45:10|5715.03|5714.33|5715.28|5714.58|5715.53|5714.83|5715.03|5714.33|72
1728384320000|2024-10-08 10:45:20|5715.4|5714.7|5715.53|5714.83|5715.65|5714.95|5715.4|5714.7|45
1728384330000|2024-10-08 10:45:30|5715.78|5715.08|5715.53|5714.83|5715.78|5715.08|5715.53|5714.83|25
1728384340000|2024-10-08 10:45:40|5715.65|5714.95|5715.53|5714.83|5715.65|5714.95|5715.53|5714.83|12
1728384350000|2024-10-08 10:45:50|||||||||2
1728384360000|2024-10-08 10:46:00|5715.78|5715.08|5715.28|5714.58|5715.78|5715.08|5715.28|5714.58|39
1728384370000|2024-10-08 10:46:10|5715.03|5714.33|5715.15|5714.45|5715.28|5714.58|5715.03|5714.33|23
1728384380000|2024-10-08 10:46:20|5715.03|5714.33|5715.03|5714.33|5715.28|5714.58|5715.03|5714.33|10
1728384390000|2024-10-08 10:46:30|5715.28|5714.58|5715.28|5714.58|5715.28|5714.58|5715.28|5714.58|25
1728384400000|2024-10-08 10:46:40|5715.4|5714.7|5715.28|5714.58|5715.4|5714.7|5715.28|5714.58|4
1728384410000|2024-10-08 10:46:50|||||||||9
1728384420000|2024-10-08 10:47:00|5715.53|5714.83|5715.28|5714.58|5715.53|5714.83|5715.28|5714.58|26
1728384430000|2024-10-08 10:47:10|||||||||5
1728384440000|2024-10-08 10:47:20|5715.53|5714.83|5715.53|5714.83|5715.53|5714.83|5715.53|5714.83|11
1728384450000|2024-10-08 10:47:30|5715.28|5714.58|5715.28|5714.58|5715.28|5714.58|5715.03|5714.33|44
1728384460000|2024-10-08 10:47:40|5715.53|5714.83|5715.78|5715.08|5715.78|5715.08|5715.53|5714.83|23
1728384470000|2024-10-08 10:47:50|5716.03|5715.33|5716.03|5715.33|5716.28|5715.58|5716.03|5715.33|37
1728384480000|2024-10-08 10:48:00|5715.78|5715.08|5715.78|5715.08|5715.78|5715.08|5715.53|5714.83|32
1728384490000|2024-10-08 10:48:10|5715.53|5714.83|5715.78|5715.08|5715.78|5715.08|5715.53|5714.83|20
1728384500000|2024-10-08 10:48:20|5715.65|5714.95|5715.78|5715.08|5715.78|5715.08|5715.65|5714.95|25
1728384510000|2024-10-08 10:48:30|5715.9|5715.2|5715.78|5715.08|5715.9|5715.2|5715.53|5714.83|26
1728384520000|2024-10-08 10:48:40|5716.03|5715.33|5716.28|5715.58|5716.28|5715.58|5716.03|5715.33|27
1728384530000|2024-10-08 10:48:50|5716.53|5715.83|5717.53|5716.83|5717.53|5716.83|5716.53|5715.83|117
1728384540000|2024-10-08 10:49:00|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|5717.53|5716.83|53
1728384550000|2024-10-08 10:49:10|5717.53|5716.83|5717.65|5716.95|5717.78|5717.08|5717.53|5716.83|83
1728384560000|2024-10-08 10:49:20|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|5717.53|5716.83|23
1728384570000|2024-10-08 10:49:30|5718.03|5717.33|5718.28|5717.58|5718.28|5717.58|5718.03|5717.33|40
1728384580000|2024-10-08 10:49:40|5718.15|5717.45|5718.28|5717.58|5718.53|5717.83|5718.15|5717.45|35
1728384590000|2024-10-08 10:49:50|5718.03|5717.33|5718.28|5717.58|5718.28|5717.58|5718.03|5717.33|91
1728384600000|2024-10-08 10:50:00|5718.53|5717.83|5718.78|5718.08|5718.78|5718.08|5718.53|5717.83|62
1728384610000|2024-10-08 10:50:10|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|25
1728384620000|2024-10-08 10:50:20|||||||||7
1728384630000|2024-10-08 10:50:30|5718.78|5718.08|5718.28|5717.58|5718.78|5718.08|5718.28|5717.58|138
1728384640000|2024-10-08 10:50:40|5719.03|5718.33|5719.03|5718.33|5719.28|5718.58|5719.03|5718.33|131
1728384650000|2024-10-08 10:50:50|||||||||9
1728384660000|2024-10-08 10:51:00|5718.9|5718.2|5719.28|5718.58|5719.28|5718.58|5718.78|5718.08|49
1728384670000|2024-10-08 10:51:10|5719.03|5718.33|5718.78|5718.08|5719.03|5718.33|5718.78|5718.08|20
1728384680000|2024-10-08 10:51:20|5718.53|5717.83|5718.28|5717.58|5718.65|5717.95|5718.28|5717.58|85
1728384690000|2024-10-08 10:51:30|5718.53|5717.83|5718.53|5717.83|5718.65|5717.95|5718.53|5717.83|21
1728384700000|2024-10-08 10:51:40|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|5718.03|5717.33|52
1728384710000|2024-10-08 10:51:50|5718.03|5717.33|5718.53|5717.83|5718.53|5717.83|5718.03|5717.33|34
1728384720000|2024-10-08 10:52:00|||||||||22
1728384730000|2024-10-08 10:52:10|5718.65|5717.95|5718.78|5718.08|5718.78|5718.08|5718.53|5717.83|10
1728384740000|2024-10-08 10:52:20|5718.65|5717.95|5719.28|5718.58|5719.28|5718.58|5718.53|5717.83|67
1728384750000|2024-10-08 10:52:30|||||||||11
1728384760000|2024-10-08 10:52:40|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|37
1728384770000|2024-10-08 10:52:50|||||||||6
1728384780000|2024-10-08 10:53:00|5719.28|5718.58|5719.53|5718.83|5719.53|5718.83|5719.28|5718.58|32
1728384790000|2024-10-08 10:53:10|5719.4|5718.7|5719.53|5718.83|5719.53|5718.83|5719.28|5718.58|67
1728384800000|2024-10-08 10:53:20|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|25
1728384810000|2024-10-08 10:53:30|5719.53|5718.83|5719.78|5719.08|5719.78|5719.08|5719.53|5718.83|73
1728384820000|2024-10-08 10:53:40|5719.53|5718.83|5719.78|5719.08|5719.78|5719.08|5719.53|5718.83|27
1728384830000|2024-10-08 10:53:50|5719.65|5718.95|5719.78|5719.08|5719.78|5719.08|5719.53|5718.83|61
1728384840000|2024-10-08 10:54:00|5719.53|5718.83|5719.78|5719.08|5719.78|5719.08|5719.53|5718.83|21
1728384860000|2024-10-08 10:54:20|5719.53|5718.83|5719.53|5718.83|5719.65|5718.95|5719.53|5718.83|76
1728384870000|2024-10-08 10:54:30|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|22
1728384880000|2024-10-08 10:54:40|5720.03|5719.33|5720.03|5719.33|5720.03|5719.33|5720.03|5719.33|14
1728384890000|2024-10-08 10:54:50|5719.78|5719.08|5719.53|5718.83|5719.78|5719.08|5719.53|5718.83|116
1728384900000|2024-10-08 10:55:00|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|15
1728384910000|2024-10-08 10:55:10|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|18
1728384920000|2024-10-08 10:55:20|5719.78|5719.08|5719.78|5719.08|5720.03|5719.33|5719.65|5718.95|72
1728384930000|2024-10-08 10:55:30|5719.53|5718.83|5719.28|5718.58|5719.53|5718.83|5719.03|5718.33|120
1728384940000|2024-10-08 10:55:40|5719.53|5718.83|5719.78|5719.08|5719.78|5719.08|5719.53|5718.83|131
1728384950000|2024-10-08 10:55:50|5719.53|5718.83|5719.53|5718.83|5719.78|5719.08|5719.53|5718.83|53
1728384960000|2024-10-08 10:56:00|5719.78|5719.08|5720.03|5719.33|5720.03|5719.33|5719.78|5719.08|48
1728384970000|2024-10-08 10:56:10|5720.28|5719.58|5720.28|5719.58|5720.28|5719.58|5720.28|5719.58|11
1728384980000|2024-10-08 10:56:20|5720.03|5719.33|5720.03|5719.33|5720.03|5719.33|5720.03|5719.33|45
1728384990000|2024-10-08 10:56:30|||||||||41
1728385000000|2024-10-08 10:56:40|||||||||48
1728385010000|2024-10-08 10:56:50|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|58
1728385020000|2024-10-08 10:57:00|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|89
1728385030000|2024-10-08 10:57:10|5719.28|5718.58|5719.4|5718.7|5719.53|5718.83|5719.28|5718.58|101
1728385040000|2024-10-08 10:57:20|5719.53|5718.83|5719.65|5718.95|5719.78|5719.08|5719.4|5718.7|62
1728385050000|2024-10-08 10:57:30|5719.53|5718.83|5719.53|5718.83|5719.78|5719.08|5719.53|5718.83|85
1728385060000|2024-10-08 10:57:40|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|30
1728385070000|2024-10-08 10:57:50|||||||||33
1728385080000|2024-10-08 10:58:00|5719.03|5718.33|5719.53|5718.83|5719.53|5718.83|5719.03|5718.33|117
1728385090000|2024-10-08 10:58:10|5719.78|5719.08|5719.65|5718.95|5719.78|5719.08|5719.53|5718.83|38
1728385100000|2024-10-08 10:58:20|5719.53|5718.83|5719.53|5718.83|5719.65|5718.95|5719.53|5718.83|18
1728385110000|2024-10-08 10:58:30|||||||||45
1728385120000|2024-10-08 10:58:40|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|43
1728385130000|2024-10-08 10:58:50|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|5719.28|5718.58|63
1728385140000|2024-10-08 10:59:00|5719.78|5719.08|5720.28|5719.58|5720.28|5719.58|5719.78|5719.08|50
1728385150000|2024-10-08 10:59:10|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|5720.28|5719.58|79
1728385160000|2024-10-08 10:59:20|5720.28|5719.58|5720.53|5719.83|5720.78|5720.08|5720.28|5719.58|68
1728385170000|2024-10-08 10:59:30|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|36
1728385180000|2024-10-08 10:59:40|5721.03|5720.33|5720.78|5720.08|5721.03|5720.33|5720.78|5720.08|74
1728385190000|2024-10-08 10:59:50|5720.9|5720.2|5721.03|5720.33|5721.03|5720.33|5720.78|5720.08|154
1728385200000|2024-10-08 11:00:00|5720.53|5719.83|5720.03|5719.33|5720.53|5719.83|5720.03|5719.33|247
1728385210000|2024-10-08 11:00:10|5719.78|5719.08|5719.53|5718.83|5719.78|5719.08|5719.28|5718.58|64
1728385220000|2024-10-08 11:00:20|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|37
1728385230000|2024-10-08 11:00:30|5719.03|5718.33|5719.53|5718.83|5719.53|5718.83|5719.03|5718.33|85
1728385240000|2024-10-08 11:00:40|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|43
1728385250000|2024-10-08 11:00:50|5719.03|5718.33|5718.78|5718.08|5719.03|5718.33|5718.78|5718.08|72
1728385260000|2024-10-08 11:01:00|5718.65|5717.95|5718.78|5718.08|5719.03|5718.33|5718.53|5717.83|70
1728385270000|2024-10-08 11:01:10|5718.53|5717.83|5718.78|5718.08|5718.78|5718.08|5718.53|5717.83|40
1728385280000|2024-10-08 11:01:20|5718.53|5717.83|5719.03|5718.33|5719.03|5718.33|5718.53|5717.83|82
1728385290000|2024-10-08 11:01:30|5718.78|5718.08|5719.78|5719.08|5719.78|5719.08|5718.78|5718.08|117
1728385300000|2024-10-08 11:01:40|5720.03|5719.33|5720.03|5719.33|5720.03|5719.33|5720.03|5719.33|68
1728385310000|2024-10-08 11:01:50|||||||||56
1728385320000|2024-10-08 11:02:00|5720.28|5719.58|5720.03|5719.33|5720.28|5719.58|5720.03|5719.33|38
1728385330000|2024-10-08 11:02:10|5719.78|5719.08|5719.65|5718.95|5719.78|5719.08|5719.53|5718.83|55
1728385340000|2024-10-08 11:02:20|5719.78|5719.08|5719.53|5718.83|5719.78|5719.08|5719.53|5718.83|39
1728385350000|2024-10-08 11:02:30|5719.28|5718.58|5719.53|5718.83|5719.53|5718.83|5719.28|5718.58|29
1728385360000|2024-10-08 11:02:40|5719.28|5718.58|5719.78|5719.08|5720.03|5719.33|5719.28|5718.58|97
1728385370000|2024-10-08 11:02:50|5720.03|5719.33|5720.03|5719.33|5720.28|5719.58|5719.78|5719.08|77
1728385380000|2024-10-08 11:03:00|5719.9|5719.2|5719.53|5718.83|5719.9|5719.2|5719.53|5718.83|151
1728385390000|2024-10-08 11:03:10|||||||||13
1728385400000|2024-10-08 11:03:20|5719.03|5718.33|5719.78|5719.08|5719.78|5719.08|5719.03|5718.33|84
1728385410000|2024-10-08 11:03:30|5720.03|5719.33|5720.03|5719.33|5720.03|5719.33|5720.03|5719.33|28
1728385420000|2024-10-08 11:03:40|5719.9|5719.2|5719.9|5719.2|5719.9|5719.2|5719.78|5719.08|33
1728385430000|2024-10-08 11:03:50|5720.03|5719.33|5719.78|5719.08|5720.03|5719.33|5719.78|5719.08|25
1728385440000|2024-10-08 11:04:00|5720.03|5719.33|5720.03|5719.33|5720.28|5719.58|5720.03|5719.33|62
1728385450000|2024-10-08 11:04:10|5719.9|5719.2|5720.03|5719.33|5720.03|5719.33|5719.78|5719.08|33
1728385460000|2024-10-08 11:04:20|5720.28|5719.58|5720.03|5719.33|5720.53|5719.83|5720.03|5719.33|91
1728385470000|2024-10-08 11:04:30|5720.15|5719.45|5719.9|5719.2|5720.15|5719.45|5719.78|5719.08|38
1728385480000|2024-10-08 11:04:40|5720.03|5719.33|5720.03|5719.33|5720.03|5719.33|5720.03|5719.33|16
1728385490000|2024-10-08 11:04:50|5720.28|5719.58|5720.28|5719.58|5720.53|5719.83|5720.28|5719.58|34
1728385500000|2024-10-08 11:05:00|5720.53|5719.83|5720.53|5719.83|5721.03|5720.33|5720.53|5719.83|50
1728385510000|2024-10-08 11:05:10|5720.28|5719.58|5720.78|5720.08|5720.78|5720.08|5720.28|5719.58|27
1728385520000|2024-10-08 11:05:20|5720.65|5719.95|5720.53|5719.83|5720.78|5720.08|5720.28|5719.58|50
1728385530000|2024-10-08 11:05:30|5720.4|5719.7|5719.53|5718.83|5720.4|5719.7|5719.53|5718.83|51
1728385540000|2024-10-08 11:05:40|5719.78|5719.08|5720.03|5719.33|5720.03|5719.33|5719.78|5719.08|15
1728385550000|2024-10-08 11:05:50|5720.28|5719.58|5720.28|5719.58|5720.53|5719.83|5720.28|5719.58|31
1728385560000|2024-10-08 11:06:00|||||||||5
1728385570000|2024-10-08 11:06:10|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|9
1728385580000|2024-10-08 11:06:20|5720.28|5719.58|5720.28|5719.58|5720.28|5719.58|5720.28|5719.58|21
1728385590000|2024-10-08 11:06:30|5720.53|5719.83|5720.4|5719.7|5720.53|5719.83|5720.4|5719.7|15
1728385600000|2024-10-08 11:06:40|5720.28|5719.58|5720.53|5719.83|5720.53|5719.83|5720.03|5719.33|37
1728385610000|2024-10-08 11:06:50|5720.28|5719.58|5720.53|5719.83|5720.53|5719.83|5720.28|5719.58|49
1728385620000|2024-10-08 11:07:00|||||||||10
1728385630000|2024-10-08 11:07:10|5720.78|5720.08|5720.53|5719.83|5720.78|5720.08|5720.28|5719.58|51
1728385640000|2024-10-08 11:07:20|5720.28|5719.58|5720.28|5719.58|5720.4|5719.7|5720.28|5719.58|22
1728385650000|2024-10-08 11:07:30|5720.4|5719.7|5720.28|5719.58|5720.4|5719.7|5720.28|5719.58|7
1728385660000|2024-10-08 11:07:40|5720.03|5719.33|5720.28|5719.58|5720.28|5719.58|5720.03|5719.33|32
1728385670000|2024-10-08 11:07:50|5720.03|5719.33|5720.03|5719.33|5720.03|5719.33|5720.03|5719.33|5
1728385680000|2024-10-08 11:08:00|5719.9|5719.2|5720.03|5719.33|5720.03|5719.33|5719.9|5719.2|6
1728385690000|2024-10-08 11:08:10|5719.9|5719.2|5720.28|5719.58|5720.53|5719.83|5719.9|5719.2|27
1728385700000|2024-10-08 11:08:20|||||||||1
1728385710000|2024-10-08 11:08:30|||||||||29
1728385720000|2024-10-08 11:08:40|||||||||6
1728385730000|2024-10-08 11:08:50|5720.15|5719.45|5720.03|5719.33|5720.28|5719.58|5720.03|5719.33|4
1728385740000|2024-10-08 11:09:00|5720.15|5719.45|5720.03|5719.33|5720.15|5719.45|5720.03|5719.33|23
1728385750000|2024-10-08 11:09:10|||||||||36
1728385760000|2024-10-08 11:09:20|||||||||10
1728385770000|2024-10-08 11:09:30|||||||||11
1728385780000|2024-10-08 11:09:40|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|12
1728385790000|2024-10-08 11:09:50|||||||||1
1728385800000|2024-10-08 11:10:00|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|192
1728385810000|2024-10-08 11:10:10|5719.28|5718.58|5718.78|5718.08|5719.28|5718.58|5718.78|5718.08|149
1728385820000|2024-10-08 11:10:20|5718.53|5717.83|5718.03|5717.33|5718.53|5717.83|5718.03|5717.33|56
1728385830000|2024-10-08 11:10:30|5717.78|5717.08|5717.78|5717.08|5718.03|5717.33|5717.78|5717.08|70
1728385840000|2024-10-08 11:10:40|5717.53|5716.83|5718.53|5717.83|5718.53|5717.83|5717.53|5716.83|133
1728385850000|2024-10-08 11:10:50|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|7
1728385860000|2024-10-08 11:11:00|||||||||16
1728385870000|2024-10-08 11:11:10|5718.03|5717.33|5717.53|5716.83|5718.03|5717.33|5717.53|5716.83|28
1728385880000|2024-10-08 11:11:20|5717.78|5717.08|5718.03|5717.33|5718.03|5717.33|5717.78|5717.08|77
1728385890000|2024-10-08 11:11:30|5718.28|5717.58|5718.03|5717.33|5718.28|5717.58|5718.03|5717.33|31
1728385900000|2024-10-08 11:11:40|||||||||3
1728385910000|2024-10-08 11:11:50|5717.9|5717.2|5717.53|5716.83|5718.03|5717.33|5717.53|5716.83|39
1728385920000|2024-10-08 11:12:00|5717.65|5716.95|5717.78|5717.08|5717.78|5717.08|5717.65|5716.95|9
1728385930000|2024-10-08 11:12:10|5718.28|5717.58|5718.03|5717.33|5718.28|5717.58|5718.03|5717.33|65
1728385940000|2024-10-08 11:12:20|5718.15|5717.45|5718.28|5717.58|5718.28|5717.58|5718.15|5717.45|22
1728385950000|2024-10-08 11:12:30|5718.03|5717.33|5718.28|5717.58|5718.28|5717.58|5718.03|5717.33|18
1728385960000|2024-10-08 11:12:40|5718.15|5717.45|5718.28|5717.58|5718.4|5717.7|5718.15|5717.45|22
1728385970000|2024-10-08 11:12:50|5718.53|5717.83|5718.78|5718.08|5718.78|5718.08|5718.4|5717.7|17
1728385980000|2024-10-08 11:13:00|5718.53|5717.83|5718.28|5717.58|5718.65|5717.95|5718.28|5717.58|33
1728385990000|2024-10-08 11:13:10|||||||||1
1728386000000|2024-10-08 11:13:20|5718.03|5717.33|5717.78|5717.08|5718.03|5717.33|5717.78|5717.08|59
1728386010000|2024-10-08 11:13:30|5718.03|5717.33|5717.78|5717.08|5718.28|5717.58|5717.78|5717.08|88
1728386020000|2024-10-08 11:13:40|5717.65|5716.95|5717.78|5717.08|5718.03|5717.33|5717.65|5716.95|73
1728386030000|2024-10-08 11:13:50|||||||||4
1728386040000|2024-10-08 11:14:00|5717.65|5716.95|5717.28|5716.58|5717.65|5716.95|5717.28|5716.58|20
1728386050000|2024-10-08 11:14:10|||||||||29
1728386060000|2024-10-08 11:14:20|5717.03|5716.33|5717.28|5716.58|5717.28|5716.58|5717.03|5716.33|20
1728386070000|2024-10-08 11:14:30|5717.53|5716.83|5717.28|5716.58|5717.53|5716.83|5717.28|5716.58|26
1728386080000|2024-10-08 11:14:40|||||||||3
1728386090000|2024-10-08 11:14:50|5717.03|5716.33|5716.78|5716.08|5717.03|5716.33|5716.78|5716.08|39
1728386100000|2024-10-08 11:15:00|5717.03|5716.33|5716.9|5716.2|5717.28|5716.58|5716.78|5716.08|171
1728386110000|2024-10-08 11:15:10|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|7
1728386130000|2024-10-08 11:15:30|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|33
1728386140000|2024-10-08 11:15:40|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|26
1728386150000|2024-10-08 11:15:50|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|41
1728386160000|2024-10-08 11:16:00|5717.53|5716.83|5717.53|5716.83|5717.78|5717.08|5717.53|5716.83|56
1728386170000|2024-10-08 11:16:10|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|18
1728386180000|2024-10-08 11:16:20|||||||||7
1728386190000|2024-10-08 11:16:30|5718.03|5717.33|5718.28|5717.58|5718.28|5717.58|5718.03|5717.33|54
1728386200000|2024-10-08 11:16:40|5718.53|5717.83|5718.53|5717.83|5718.78|5718.08|5718.53|5717.83|35
1728386210000|2024-10-08 11:16:50|5718.4|5717.7|5718.28|5717.58|5718.4|5717.7|5718.03|5717.33|44
1728386220000|2024-10-08 11:17:00|5718.03|5717.33|5717.78|5717.08|5718.03|5717.33|5717.78|5717.08|8
1728386230000|2024-10-08 11:17:10|||||||||7
1728386240000|2024-10-08 11:17:20|5718.03|5717.33|5717.78|5717.08|5718.03|5717.33|5717.78|5717.08|33
1728386250000|2024-10-08 11:17:30|5718.03|5717.33|5717.78|5717.08|5718.03|5717.33|5717.78|5717.08|17
1728386260000|2024-10-08 11:17:40|5717.53|5716.83|5717.78|5717.08|5717.78|5717.08|5717.53|5716.83|10
1728386270000|2024-10-08 11:17:50|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|16
1728386280000|2024-10-08 11:18:00|5717.28|5716.58|5718.03|5717.33|5718.03|5717.33|5717.28|5716.58|32
1728386290000|2024-10-08 11:18:10|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|9
1728386300000|2024-10-08 11:18:20|5718.53|5717.83|5718.65|5717.95|5718.65|5717.95|5718.53|5717.83|34
1728386310000|2024-10-08 11:18:30|5718.53|5717.83|5718.78|5718.08|5718.78|5718.08|5718.53|5717.83|25
1728386320000|2024-10-08 11:18:40|5718.9|5718.2|5718.78|5718.08|5718.9|5718.2|5718.53|5717.83|25
1728386330000|2024-10-08 11:18:50|5718.53|5717.83|5718.53|5717.83|5718.78|5718.08|5718.53|5717.83|4
1728386340000|2024-10-08 11:19:00|5718.78|5718.08|5718.78|5718.08|5719.03|5718.33|5718.78|5718.08|47
1728386350000|2024-10-08 11:19:10|5718.9|5718.2|5718.78|5718.08|5718.9|5718.2|5718.78|5718.08|13
1728386360000|2024-10-08 11:19:20|||||||||3
1728386370000|2024-10-08 11:19:30|5718.53|5717.83|5718.78|5718.08|5718.78|5718.08|5718.53|5717.83|22
1728386380000|2024-10-08 11:19:40|5718.9|5718.2|5719.03|5718.33|5719.03|5718.33|5718.78|5718.08|4
1728386390000|2024-10-08 11:19:50|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|28
1728386400000|2024-10-08 11:20:00|5719.53|5718.83|5719.28|5718.58|5719.53|5718.83|5719.28|5718.58|40
1728386410000|2024-10-08 11:20:10|||||||||3
1728386420000|2024-10-08 11:20:20|5719.15|5718.45|5719.53|5718.83|5719.53|5718.83|5719.03|5718.33|106
1728386430000|2024-10-08 11:20:30|5719.65|5718.95|5719.53|5718.83|5719.78|5719.08|5719.53|5718.83|70
1728386440000|2024-10-08 11:20:40|5719.65|5718.95|5719.65|5718.95|5719.78|5719.08|5719.53|5718.83|46
1728386450000|2024-10-08 11:20:50|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|2
1728386460000|2024-10-08 11:21:00|||||||||20
1728386470000|2024-10-08 11:21:10|||||||||2
1728386480000|2024-10-08 11:21:20|5719.65|5718.95|5719.53|5718.83|5719.65|5718.95|5719.53|5718.83|48
1728386490000|2024-10-08 11:21:30|5719.78|5719.08|5719.53|5718.83|5719.78|5719.08|5719.53|5718.83|22
1728386500000|2024-10-08 11:21:40|||||||||14
1728386510000|2024-10-08 11:21:50|||||||||2
1728386520000|2024-10-08 11:22:00|5719.65|5718.95|5719.53|5718.83|5719.78|5719.08|5719.53|5718.83|51
1728386530000|2024-10-08 11:22:10|||||||||38
1728386540000|2024-10-08 11:22:20|||||||||35
1728386550000|2024-10-08 11:22:30|5719.4|5718.7|5718.28|5717.58|5719.4|5718.7|5718.28|5717.58|94
1728386560000|2024-10-08 11:22:40|5718.78|5718.08|5719.03|5718.33|5719.03|5718.33|5718.78|5718.08|56
1728386570000|2024-10-08 11:22:50|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|6
1728386580000|2024-10-08 11:23:00|5718.65|5717.95|5718.78|5718.08|5718.78|5718.08|5718.65|5717.95|21
1728386590000|2024-10-08 11:23:10|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|5718.28|5717.58|46
1728386600000|2024-10-08 11:23:20|5718.28|5717.58|5718.53|5717.83|5718.53|5717.83|5718.28|5717.58|56
1728386610000|2024-10-08 11:23:30|5718.03|5717.33|5717.78|5717.08|5718.03|5717.33|5717.78|5717.08|100
1728386620000|2024-10-08 11:23:40|5717.53|5716.83|5717.28|5716.58|5718.03|5717.33|5717.28|5716.58|215
1728386630000|2024-10-08 11:23:50|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|5716.78|5716.08|37
1728386640000|2024-10-08 11:24:00|5716.78|5716.08|5716.78|5716.08|5717.03|5716.33|5716.78|5716.08|61
1728386650000|2024-10-08 11:24:10|5717.03|5716.33|5716.28|5715.58|5717.03|5716.33|5716.28|5715.58|142
1728386660000|2024-10-08 11:24:20|5716.53|5715.83|5716.78|5716.08|5716.78|5716.08|5716.53|5715.83|47
1728386670000|2024-10-08 11:24:30|5717.03|5716.33|5717.28|5716.58|5717.4|5716.7|5717.03|5716.33|33
1728386680000|2024-10-08 11:24:40|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|35
1728386690000|2024-10-08 11:24:50|5716.78|5716.08|5717.03|5716.33|5717.28|5716.58|5716.78|5716.08|91
1728386700000|2024-10-08 11:25:00|5716.78|5716.08|5717.28|5716.58|5717.28|5716.58|5716.78|5716.08|26
1728386710000|2024-10-08 11:25:10|5717.53|5716.83|5717.28|5716.58|5717.65|5716.95|5717.28|5716.58|67
1728386730000|2024-10-08 11:25:30|5717.15|5716.45|5717.53|5716.83|5717.53|5716.83|5717.15|5716.45|15
1728386740000|2024-10-08 11:25:40|5717.28|5716.58|5717.28|5716.58|5717.53|5716.83|5717.28|5716.58|15
1728386750000|2024-10-08 11:25:50|||||||||3
1728386760000|2024-10-08 11:26:00|||||||||5
1728386770000|2024-10-08 11:26:10|5717.53|5716.83|5717.03|5716.33|5717.53|5716.83|5717.03|5716.33|36
1728386780000|2024-10-08 11:26:20|5716.9|5716.2|5716.78|5716.08|5717.03|5716.33|5716.53|5715.83|38
1728386790000|2024-10-08 11:26:30|5716.53|5715.83|5716.53|5715.83|5716.53|5715.83|5716.53|5715.83|15
1728386800000|2024-10-08 11:26:40|5716.78|5716.08|5716.78|5716.08|5717.03|5716.33|5716.53|5715.83|41
1728386810000|2024-10-08 11:26:50|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|9
1728386820000|2024-10-08 11:27:00|5717.28|5716.58|5717.53|5716.83|5717.53|5716.83|5717.28|5716.58|7
1728386830000|2024-10-08 11:27:10|5717.4|5716.7|5717.53|5716.83|5717.53|5716.83|5717.28|5716.58|32
1728386840000|2024-10-08 11:27:20|5717.78|5717.08|5719.28|5718.58|5719.28|5718.58|5717.78|5717.08|186
1728386850000|2024-10-08 11:27:30|5718.78|5718.08|5718.78|5718.08|5719.03|5718.33|5718.78|5718.08|135
1728386860000|2024-10-08 11:27:40|5718.9|5718.2|5718.28|5717.58|5719.03|5718.33|5718.28|5717.58|44
1728386870000|2024-10-08 11:27:50|5718.53|5717.83|5718.78|5718.08|5718.78|5718.08|5718.53|5717.83|58
1728386880000|2024-10-08 11:28:00|5718.53|5717.83|5718.78|5718.08|5718.78|5718.08|5718.53|5717.83|40
1728386890000|2024-10-08 11:28:10|5719.03|5718.33|5719.53|5718.83|5719.53|5718.83|5719.03|5718.33|69
1728386900000|2024-10-08 11:28:20|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|12
1728386910000|2024-10-08 11:28:30|||||||||12
1728386920000|2024-10-08 11:28:40|5719.53|5718.83|5719.78|5719.08|5719.78|5719.08|5719.53|5718.83|49
1728386930000|2024-10-08 11:28:50|5719.28|5718.58|5719.53|5718.83|5719.53|5718.83|5719.28|5718.58|79
1728386940000|2024-10-08 11:29:00|5719.78|5719.08|5719.28|5718.58|5719.78|5719.08|5719.28|5718.58|63
1728386950000|2024-10-08 11:29:10|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|17
1728386960000|2024-10-08 11:29:20|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|11
1728386970000|2024-10-08 11:29:30|5719.53|5718.83|5718.53|5717.83|5719.53|5718.83|5718.53|5717.83|269
1728386980000|2024-10-08 11:29:40|5718.28|5717.58|5718.65|5717.95|5718.78|5718.08|5718.28|5717.58|28
1728386990000|2024-10-08 11:29:50|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5718.53|5717.83|4
1728387000000|2024-10-08 11:30:00|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|5719.03|5718.33|135
1728387010000|2024-10-08 11:30:10|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|45
1728387020000|2024-10-08 11:30:20|5719.78|5719.08|5720.28|5719.58|5720.28|5719.58|5719.78|5719.08|84
1728387030000|2024-10-08 11:30:30|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|44
1728387040000|2024-10-08 11:30:40|5720.78|5720.08|5720.53|5719.83|5720.78|5720.08|5720.53|5719.83|78
1728387050000|2024-10-08 11:30:50|5720.28|5719.58|5720.28|5719.58|5720.28|5719.58|5720.15|5719.45|40
1728387060000|2024-10-08 11:31:00|5720.53|5719.83|5720.28|5719.58|5720.53|5719.83|5720.28|5719.58|22
1728387070000|2024-10-08 11:31:10|5720.4|5719.7|5720.53|5719.83|5720.53|5719.83|5720.28|5719.58|26
1728387080000|2024-10-08 11:31:20|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|14
1728387090000|2024-10-08 11:31:30|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|5720.78|5720.08|82
1728387100000|2024-10-08 11:31:40|||||||||220
1728387110000|2024-10-08 11:31:50|||||||||142
1728387120000|2024-10-08 11:32:00|5721.28|5720.58|5721.53|5720.83|5721.53|5720.83|5721.03|5720.33|234
1728387130000|2024-10-08 11:32:10|5721.28|5720.58|5721.53|5720.83|5721.53|5720.83|5721.28|5720.58|106
1728387140000|2024-10-08 11:32:20|5721.28|5720.58|5721.03|5720.33|5721.28|5720.58|5721.03|5720.33|40
1728387150000|2024-10-08 11:32:30|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|42
1728387160000|2024-10-08 11:32:40|5721.03|5720.33|5721.28|5720.58|5721.28|5720.58|5721.03|5720.33|19
1728387170000|2024-10-08 11:32:50|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|31
1728387180000|2024-10-08 11:33:00|||||||||8
1728387190000|2024-10-08 11:33:10|5721.78|5721.08|5721.53|5720.83|5721.78|5721.08|5721.53|5720.83|193
1728387200000|2024-10-08 11:33:20|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|150
1728387210000|2024-10-08 11:33:30|||||||||6
1728387220000|2024-10-08 11:33:40|5722.03|5721.33|5722.03|5721.33|5722.03|5721.33|5722.03|5721.33|327
1728387230000|2024-10-08 11:33:50|5722.28|5721.58|5722.03|5721.33|5722.28|5721.58|5722.03|5721.33|197
1728387240000|2024-10-08 11:34:00|5722.28|5721.58|5722.03|5721.33|5722.28|5721.58|5721.78|5721.08|129
1728387250000|2024-10-08 11:34:10|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|5721.53|5720.83|76
1728387260000|2024-10-08 11:34:20|5722.03|5721.33|5722.28|5721.58|5722.28|5721.58|5722.03|5721.33|37
1728387270000|2024-10-08 11:34:30|||||||||13
1728387280000|2024-10-08 11:34:40|||||||||69
1728387290000|2024-10-08 11:34:50|5722.03|5721.33|5722.03|5721.33|5722.28|5721.58|5722.03|5721.33|112
1728387300000|2024-10-08 11:35:00|5721.78|5721.08|5722.03|5721.33|5722.03|5721.33|5721.78|5721.08|36
1728387310000|2024-10-08 11:35:10|5722.15|5721.45|5722.28|5721.58|5722.28|5721.58|5722.15|5721.45|41
1728387320000|2024-10-08 11:35:20|||||||||23
1728387330000|2024-10-08 11:35:30|5722.53|5721.83|5722.53|5721.83|5722.53|5721.83|5722.53|5721.83|182
1728387340000|2024-10-08 11:35:40|5722.28|5721.58|5722.28|5721.58|5722.28|5721.58|5722.28|5721.58|83
1728387350000|2024-10-08 11:35:50|5722.15|5721.45|5722.03|5721.33|5722.15|5721.45|5722.03|5721.33|54
1728387360000|2024-10-08 11:36:00|5722.15|5721.45|5722.28|5721.58|5722.53|5721.83|5722.03|5721.33|92
1728387370000|2024-10-08 11:36:10|5722.53|5721.83|5722.28|5721.58|5722.53|5721.83|5722.28|5721.58|19
1728387380000|2024-10-08 11:36:20|5722.4|5721.7|5722.53|5721.83|5722.53|5721.83|5722.4|5721.7|50
1728387390000|2024-10-08 11:36:30|5722.28|5721.58|5722.28|5721.58|5722.28|5721.58|5722.28|5721.58|272
1728387400000|2024-10-08 11:36:40|5722.03|5721.33|5721.78|5721.08|5722.03|5721.33|5721.78|5721.08|37
1728387410000|2024-10-08 11:36:50|5722.03|5721.33|5722.03|5721.33|5722.03|5721.33|5721.9|5721.2|46
1728387420000|2024-10-08 11:37:00|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|5721.53|5720.83|54
1728387430000|2024-10-08 11:37:10|5721.53|5720.83|5721.53|5720.83|5721.78|5721.08|5721.53|5720.83|45
1728387440000|2024-10-08 11:37:20|5721.28|5720.58|5721.28|5720.58|5721.4|5720.7|5721.28|5720.58|50
1728387450000|2024-10-08 11:37:30|5721.53|5720.83|5721.28|5720.58|5721.53|5720.83|5721.28|5720.58|29
1728387460000|2024-10-08 11:37:40|5721.53|5720.83|5721.03|5720.33|5721.53|5720.83|5721.03|5720.33|67
1728387470000|2024-10-08 11:37:50|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|32
1728387480000|2024-10-08 11:38:00|5721.4|5720.7|5721.53|5720.83|5721.53|5720.83|5721.28|5720.58|23
1728387490000|2024-10-08 11:38:10|5721.65|5720.95|5720.53|5719.83|5722.03|5721.33|5720.28|5719.58|723
1728387500000|2024-10-08 11:38:20|5720.28|5719.58|5720.53|5719.83|5720.53|5719.83|5720.03|5719.33|60
1728387510000|2024-10-08 11:38:30|||||||||17
1728387520000|2024-10-08 11:38:40|5720.28|5719.58|5720.28|5719.58|5720.53|5719.83|5720.28|5719.58|63
1728387530000|2024-10-08 11:38:50|5720.4|5719.7|5720.53|5719.83|5720.78|5720.08|5720.28|5719.58|19
1728387540000|2024-10-08 11:39:00|5720.28|5719.58|5720.28|5719.58|5720.4|5719.7|5720.28|5719.58|27
1728387550000|2024-10-08 11:39:10|5720.4|5719.7|5720.53|5719.83|5720.53|5719.83|5720.28|5719.58|84
1728387560000|2024-10-08 11:39:20|5720.65|5719.95|5721.03|5720.33|5721.03|5720.33|5720.65|5719.95|50
1728387570000|2024-10-08 11:39:30|5720.78|5720.08|5720.78|5720.08|5720.9|5720.2|5720.78|5720.08|24
1728387580000|2024-10-08 11:39:40|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|11
1728387590000|2024-10-08 11:39:50|5720.28|5719.58|5720.28|5719.58|5720.28|5719.58|5720.03|5719.33|27
1728387600000|2024-10-08 11:40:00|5720.15|5719.45|5720.53|5719.83|5720.53|5719.83|5720.03|5719.33|46
1728387610000|2024-10-08 11:40:10|||||||||6
1728387620000|2024-10-08 11:40:20|5720.4|5719.7|5720.53|5719.83|5720.53|5719.83|5720.28|5719.58|68
1728387630000|2024-10-08 11:40:30|5720.4|5719.7|5720.03|5719.33|5720.53|5719.83|5720.03|5719.33|41
1728387640000|2024-10-08 11:40:40|5720.28|5719.58|5720.28|5719.58|5720.28|5719.58|5720.28|5719.58|76
1728387650000|2024-10-08 11:40:50|5720.03|5719.33|5720.03|5719.33|5720.03|5719.33|5720.03|5719.33|13
1728387660000|2024-10-08 11:41:00|5719.78|5719.08|5719.03|5718.33|5719.78|5719.08|5719.03|5718.33|88
1728387670000|2024-10-08 11:41:10|5719.28|5718.58|5719.03|5718.33|5719.28|5718.58|5719.03|5718.33|53
1728387680000|2024-10-08 11:41:20|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|26
1728387690000|2024-10-08 11:41:30|||||||||7
1728387700000|2024-10-08 11:41:40|5719.53|5718.83|5719.78|5719.08|5719.78|5719.08|5719.53|5718.83|26
1728387710000|2024-10-08 11:41:50|5720.03|5719.33|5719.78|5719.08|5720.03|5719.33|5719.78|5719.08|19
1728387720000|2024-10-08 11:42:00|||||||||23
1728387730000|2024-10-08 11:42:10|5719.9|5719.2|5719.53|5718.83|5720.03|5719.33|5719.53|5718.83|20
1728387740000|2024-10-08 11:42:20|5719.28|5718.58|5719.53|5718.83|5719.53|5718.83|5719.28|5718.58|28
1728387750000|2024-10-08 11:42:30|5719.78|5719.08|5720.03|5719.33|5720.15|5719.45|5719.78|5719.08|66
1728387760000|2024-10-08 11:42:40|5720.15|5719.45|5720.03|5719.33|5720.28|5719.58|5720.03|5719.33|21
1728387770000|2024-10-08 11:42:50|5719.78|5719.08|5720.28|5719.58|5720.28|5719.58|5719.78|5719.08|50
1728387780000|2024-10-08 11:43:00|5720.03|5719.33|5720.28|5719.58|5720.28|5719.58|5720.03|5719.33|16
1728387790000|2024-10-08 11:43:10|5720.4|5719.7|5720.28|5719.58|5720.78|5720.08|5720.28|5719.58|107
1728387800000|2024-10-08 11:43:20|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|5720.28|5719.58|25
1728387810000|2024-10-08 11:43:30|5720.28|5719.58|5720.15|5719.45|5720.28|5719.58|5720.03|5719.33|51
1728387820000|2024-10-08 11:43:40|5720.03|5719.33|5720.15|5719.45|5720.28|5719.58|5720.03|5719.33|54
1728387830000|2024-10-08 11:43:50|5720.03|5719.33|5719.65|5718.95|5720.03|5719.33|5719.53|5718.83|28
1728387840000|2024-10-08 11:44:00|5719.53|5718.83|5719.78|5719.08|5719.78|5719.08|5719.53|5718.83|20
1728387850000|2024-10-08 11:44:10|5720.15|5719.45|5720.03|5719.33|5720.28|5719.58|5719.9|5719.2|41
1728387860000|2024-10-08 11:44:20|5720.28|5719.58|5720.28|5719.58|5720.28|5719.58|5720.28|5719.58|25
1728387870000|2024-10-08 11:44:30|5720.03|5719.33|5720.28|5719.58|5720.28|5719.58|5720.03|5719.33|39
1728387880000|2024-10-08 11:44:40|5720.03|5719.33|5719.78|5719.08|5720.03|5719.33|5719.78|5719.08|59
1728387890000|2024-10-08 11:44:50|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|26
1728387900000|2024-10-08 11:45:00|5719.65|5718.95|5719.78|5719.08|5719.78|5719.08|5719.65|5718.95|73
1728387910000|2024-10-08 11:45:10|5720.03|5719.33|5719.9|5719.2|5720.03|5719.33|5719.78|5719.08|22
1728387920000|2024-10-08 11:45:20|5719.78|5719.08|5720.28|5719.58|5720.28|5719.58|5719.78|5719.08|19
1728387930000|2024-10-08 11:45:30|5720.65|5719.95|5720.53|5719.83|5720.78|5720.08|5720.28|5719.58|80
1728387940000|2024-10-08 11:45:40|5720.28|5719.58|5720.53|5719.83|5720.53|5719.83|5720.28|5719.58|91
1728387950000|2024-10-08 11:45:50|5720.28|5719.58|5720.28|5719.58|5720.53|5719.83|5720.28|5719.58|24
1728387960000|2024-10-08 11:46:00|||||||||43
1728387970000|2024-10-08 11:46:10|5720.03|5719.33|5719.78|5719.08|5720.03|5719.33|5719.53|5718.83|101
1728387980000|2024-10-08 11:46:20|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|25
1728387990000|2024-10-08 11:46:30|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|34
1728388000000|2024-10-08 11:46:40|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|34
1728388010000|2024-10-08 11:46:50|||||||||35
1728388020000|2024-10-08 11:47:00|5718.78|5718.08|5718.53|5717.83|5719.03|5718.33|5718.53|5717.83|124
1728388030000|2024-10-08 11:47:10|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|49
1728388040000|2024-10-08 11:47:20|5718.53|5717.83|5718.78|5718.08|5718.78|5718.08|5718.53|5717.83|45
1728388050000|2024-10-08 11:47:30|||||||||9
1728388060000|2024-10-08 11:47:40|5719.03|5718.33|5718.78|5718.08|5719.03|5718.33|5718.78|5718.08|125
1728388070000|2024-10-08 11:47:50|5719.03|5718.33|5719.65|5718.95|5719.78|5719.08|5719.03|5718.33|26
1728388080000|2024-10-08 11:48:00|5719.78|5719.08|5719.53|5718.83|5719.78|5719.08|5719.28|5718.58|56
1728388090000|2024-10-08 11:48:10|5719.28|5718.58|5719.03|5718.33|5719.53|5718.83|5719.03|5718.33|147
1728388100000|2024-10-08 11:48:20|5718.9|5718.2|5719.28|5718.58|5719.28|5718.58|5718.78|5718.08|125
1728388110000|2024-10-08 11:48:30|||||||||15
1728388120000|2024-10-08 11:48:40|5719.53|5718.83|5720.03|5719.33|5720.03|5719.33|5719.53|5718.83|52
1728388130000|2024-10-08 11:48:50|5720.28|5719.58|5719.78|5719.08|5720.28|5719.58|5719.78|5719.08|20
1728388140000|2024-10-08 11:49:00|5720.03|5719.33|5720.28|5719.58|5720.28|5719.58|5719.78|5719.08|33
1728388150000|2024-10-08 11:49:10|5720.4|5719.7|5720.28|5719.58|5720.4|5719.7|5720.03|5719.33|33
1728388160000|2024-10-08 11:49:20|5719.78|5719.08|5720.03|5719.33|5720.03|5719.33|5719.78|5719.08|70
1728388170000|2024-10-08 11:49:30|5720.53|5719.83|5720.28|5719.58|5720.53|5719.83|5720.28|5719.58|53
1728388180000|2024-10-08 11:49:40|5720.4|5719.7|5720.53|5719.83|5720.65|5719.95|5720.4|5719.7|36
1728388190000|2024-10-08 11:49:50|5720.65|5719.95|5720.78|5720.08|5721.03|5720.33|5720.65|5719.95|36
1728388200000|2024-10-08 11:50:00|5721.03|5720.33|5720.53|5719.83|5721.03|5720.33|5720.53|5719.83|117
1728388210000|2024-10-08 11:50:10|5720.78|5720.08|5720.78|5720.08|5721.03|5720.33|5720.53|5719.83|132
1728388220000|2024-10-08 11:50:20|5720.9|5720.2|5720.78|5720.08|5720.9|5720.2|5720.78|5720.08|2
1728388230000|2024-10-08 11:50:30|5720.9|5720.2|5720.78|5720.08|5720.9|5720.2|5720.78|5720.08|22
1728388240000|2024-10-08 11:50:40|5720.53|5719.83|5720.53|5719.83|5720.78|5720.08|5720.53|5719.83|42
1728388250000|2024-10-08 11:50:50|5720.03|5719.33|5720.53|5719.83|5720.53|5719.83|5720.03|5719.33|65
1728388260000|2024-10-08 11:51:00|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|5720.65|5719.95|40
1728388270000|2024-10-08 11:51:10|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|56
1728388280000|2024-10-08 11:51:20|5720.28|5719.58|5720.53|5719.83|5720.53|5719.83|5720.03|5719.33|35
1728388290000|2024-10-08 11:51:30|5720.28|5719.58|5720.28|5719.58|5720.53|5719.83|5720.28|5719.58|41
1728388300000|2024-10-08 11:51:40|5720.03|5719.33|5720.28|5719.58|5720.28|5719.58|5720.03|5719.33|38
1728388310000|2024-10-08 11:51:50|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|16
1728388320000|2024-10-08 11:52:00|||||||||1
1728388330000|2024-10-08 11:52:10|5720.28|5719.58|5720.28|5719.58|5720.53|5719.83|5720.28|5719.58|35
1728388340000|2024-10-08 11:52:20|5720.15|5719.45|5720.28|5719.58|5720.4|5719.7|5720.15|5719.45|14
1728388350000|2024-10-08 11:52:30|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|7
1728388360000|2024-10-08 11:52:40|5720.65|5719.95|5720.78|5720.08|5720.78|5720.08|5720.4|5719.7|60
1728388370000|2024-10-08 11:52:50|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|7
1728388380000|2024-10-08 11:53:00|||||||||4
1728388390000|2024-10-08 11:53:10|5721.28|5720.58|5721.03|5720.33|5721.28|5720.58|5721.03|5720.33|47
1728388400000|2024-10-08 11:53:20|5720.9|5720.2|5721.03|5720.33|5721.03|5720.33|5720.9|5720.2|41
1728388410000|2024-10-08 11:53:30|5721.15|5720.45|5721.03|5720.33|5721.15|5720.45|5721.03|5720.33|19
1728388420000|2024-10-08 11:53:40|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|15
1728388430000|2024-10-08 11:53:50|5721.15|5720.45|5721.28|5720.58|5721.28|5720.58|5721.15|5720.45|26
1728388440000|2024-10-08 11:54:00|5721.03|5720.33|5720.78|5720.08|5721.03|5720.33|5720.78|5720.08|86
1728388450000|2024-10-08 11:54:10|5721.03|5720.33|5720.53|5719.83|5721.03|5720.33|5720.53|5719.83|24
1728388460000|2024-10-08 11:54:20|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|5720.65|5719.95|18
1728388470000|2024-10-08 11:54:30|5721.03|5720.33|5720.78|5720.08|5721.03|5720.33|5720.78|5720.08|16
1728388480000|2024-10-08 11:54:40|||||||||1
1728388490000|2024-10-08 11:54:50|5720.65|5719.95|5720.78|5720.08|5720.78|5720.08|5720.53|5719.83|27
1728388500000|2024-10-08 11:55:00|5720.9|5720.2|5720.53|5719.83|5720.9|5720.2|5720.53|5719.83|18
1728388510000|2024-10-08 11:55:10|5720.28|5719.58|5720.53|5719.83|5720.53|5719.83|5720.28|5719.58|27
1728388520000|2024-10-08 11:55:20|||||||||23
1728388530000|2024-10-08 11:55:30|||||||||4
1728388540000|2024-10-08 11:55:40|5720.78|5720.08|5721.28|5720.58|5721.28|5720.58|5720.78|5720.08|78
1728388550000|2024-10-08 11:55:50|5721.15|5720.45|5720.78|5720.08|5721.15|5720.45|5720.78|5720.08|30
1728388560000|2024-10-08 11:56:00|||||||||20
1728388570000|2024-10-08 11:56:10|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|8
1728388580000|2024-10-08 11:56:20|||||||||1
1728388590000|2024-10-08 11:56:30|5720.28|5719.58|5720.53|5719.83|5720.53|5719.83|5720.28|5719.58|28
1728388600000|2024-10-08 11:56:40|5720.78|5720.08|5721.03|5720.33|5721.28|5720.58|5720.65|5719.95|36
1728388610000|2024-10-08 11:56:50|5720.78|5720.08|5721.03|5720.33|5721.03|5720.33|5720.78|5720.08|19
1728388620000|2024-10-08 11:57:00|5721.15|5720.45|5721.03|5720.33|5721.15|5720.45|5721.03|5720.33|5
1728388630000|2024-10-08 11:57:10|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|47
1728388640000|2024-10-08 11:57:20|||||||||12
1728388650000|2024-10-08 11:57:30|5721.03|5720.33|5720.53|5719.83|5721.03|5720.33|5720.53|5719.83|68
1728388660000|2024-10-08 11:57:40|5720.65|5719.95|5720.53|5719.83|5720.65|5719.95|5720.53|5719.83|66
1728388670000|2024-10-08 11:57:50|5720.4|5719.7|5720.53|5719.83|5720.53|5719.83|5720.4|5719.7|0
1728388680000|2024-10-08 11:58:00|||||||||2
1728388690000|2024-10-08 11:58:10|||||||||1
1728388700000|2024-10-08 11:58:20|||||||||7
1728388710000|2024-10-08 11:58:30|5720.78|5720.08|5720.4|5719.7|5720.78|5720.08|5720.28|5719.58|84
1728388720000|2024-10-08 11:58:40|5720.28|5719.58|5720.03|5719.33|5720.28|5719.58|5720.03|5719.33|37
1728388730000|2024-10-08 11:58:50|5720.28|5719.58|5720.28|5719.58|5720.28|5719.58|5720.28|5719.58|12
1728388740000|2024-10-08 11:59:00|5720.53|5719.83|5720.28|5719.58|5720.53|5719.83|5720.28|5719.58|8
1728388750000|2024-10-08 11:59:10|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|4
1728388760000|2024-10-08 11:59:20|5720.4|5719.7|5720.28|5719.58|5720.4|5719.7|5720.28|5719.58|32
1728388770000|2024-10-08 11:59:30|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|8
1728388780000|2024-10-08 11:59:40|||||||||5
1728388790000|2024-10-08 11:59:50|5720.65|5719.95|5720.78|5720.08|5720.78|5720.08|5720.65|5719.95|8
1728388800000|2024-10-08 12:00:00|5721.03|5720.33|5721.03|5720.33|5721.53|5720.83|5721.03|5720.33|108
1728388810000|2024-10-08 12:00:10|||||||||42
1728388820000|2024-10-08 12:00:20|5720.9|5720.2|5720.78|5720.08|5720.9|5720.2|5720.78|5720.08|22
1728388830000|2024-10-08 12:00:30|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|5720.78|5720.08|45
1728388840000|2024-10-08 12:00:40|5720.9|5720.2|5721.03|5720.33|5721.03|5720.33|5720.78|5720.08|27
1728388850000|2024-10-08 12:00:50|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|15
1728388860000|2024-10-08 12:01:00|5721.53|5720.83|5722.03|5721.33|5722.28|5721.58|5721.53|5720.83|223
1728388870000|2024-10-08 12:01:10|5722.15|5721.45|5722.03|5721.33|5722.15|5721.45|5722.03|5721.33|25
1728388880000|2024-10-08 12:01:20|5722.28|5721.58|5722.28|5721.58|5722.28|5721.58|5722.03|5721.33|50
1728388890000|2024-10-08 12:01:30|5722.03|5721.33|5722.03|5721.33|5722.03|5721.33|5722.03|5721.33|12
1728388900000|2024-10-08 12:01:40|5721.78|5721.08|5722.03|5721.33|5722.28|5721.58|5721.78|5721.08|37
1728388910000|2024-10-08 12:01:50|5722.28|5721.58|5721.78|5721.08|5722.28|5721.58|5721.53|5720.83|193
1728388920000|2024-10-08 12:02:00|5722.03|5721.33|5721.9|5721.2|5722.03|5721.33|5721.9|5721.2|58
1728388930000|2024-10-08 12:02:10|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|4
1728388940000|2024-10-08 12:02:20|5722.03|5721.33|5722.03|5721.33|5722.03|5721.33|5722.03|5721.33|12
1728388950000|2024-10-08 12:02:30|||||||||23
1728388960000|2024-10-08 12:02:40|5722.28|5721.58|5722.28|5721.58|5722.28|5721.58|5722.28|5721.58|17
1728388970000|2024-10-08 12:02:50|5722.03|5721.33|5721.78|5721.08|5722.03|5721.33|5721.78|5721.08|214
1728388980000|2024-10-08 12:03:00|5721.65|5720.95|5721.53|5720.83|5721.65|5720.95|5721.53|5720.83|26
1728388990000|2024-10-08 12:03:10|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|5721.15|5720.45|57
1728389000000|2024-10-08 12:03:20|5721.03|5720.33|5721.53|5720.83|5721.53|5720.83|5721.03|5720.33|47
1728389010000|2024-10-08 12:03:30|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|12
1728389020000|2024-10-08 12:03:40|||||||||14
1728389030000|2024-10-08 12:03:50|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|19
1728389040000|2024-10-08 12:04:00|5721.78|5721.08|5721.53|5720.83|5721.78|5721.08|5721.53|5720.83|25
1728389050000|2024-10-08 12:04:10|5721.4|5720.7|5721.53|5720.83|5721.53|5720.83|5721.4|5720.7|18
1728389060000|2024-10-08 12:04:20|5721.03|5720.33|5721.03|5720.33|5721.28|5720.58|5721.03|5720.33|83
1728389070000|2024-10-08 12:04:30|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|51
1728389080000|2024-10-08 12:04:40|5720.53|5719.83|5720.28|5719.58|5720.53|5719.83|5720.28|5719.58|76
1728389090000|2024-10-08 12:04:50|||||||||9
1728389100000|2024-10-08 12:05:00|5720.53|5719.83|5720.53|5719.83|5720.78|5720.08|5720.28|5719.58|138
1728389110000|2024-10-08 12:05:10|5720.28|5719.58|5720.28|5719.58|5720.53|5719.83|5720.28|5719.58|68
1728389120000|2024-10-08 12:05:20|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|10
1728389130000|2024-10-08 12:05:30|5720.28|5719.58|5720.28|5719.58|5720.28|5719.58|5720.28|5719.58|13
1728389140000|2024-10-08 12:05:40|5720.03|5719.33|5720.28|5719.58|5720.28|5719.58|5720.03|5719.33|163
1728389150000|2024-10-08 12:05:50|5720.4|5719.7|5720.28|5719.58|5720.53|5719.83|5720.28|5719.58|126
1728389160000|2024-10-08 12:06:00|5720.15|5719.45|5720.03|5719.33|5720.15|5719.45|5720.03|5719.33|17
1728389170000|2024-10-08 12:06:10|5719.78|5719.08|5719.4|5718.7|5719.9|5719.2|5719.4|5718.7|49
1728389180000|2024-10-08 12:06:20|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|34
1728389190000|2024-10-08 12:06:30|5719.03|5718.33|5719.28|5718.58|5719.28|5718.58|5719.03|5718.33|51
1728389200000|2024-10-08 12:06:40|5719.4|5718.7|5719.28|5718.58|5719.4|5718.7|5719.28|5718.58|157
1728389210000|2024-10-08 12:06:50|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|37
1728389220000|2024-10-08 12:07:00|5719.65|5718.95|5719.03|5718.33|5719.65|5718.95|5719.03|5718.33|93
1728389230000|2024-10-08 12:07:10|5719.28|5718.58|5719.28|5718.58|5719.53|5718.83|5719.28|5718.58|16
1728389240000|2024-10-08 12:07:20|5719.4|5718.7|5719.78|5719.08|5719.78|5719.08|5719.4|5718.7|53
1728389250000|2024-10-08 12:07:30|5719.9|5719.2|5719.78|5719.08|5719.9|5719.2|5719.78|5719.08|9
1728389260000|2024-10-08 12:07:40|||||||||27
1728389270000|2024-10-08 12:07:50|||||||||9
1728389280000|2024-10-08 12:08:00|5720.03|5719.33|5720.03|5719.33|5720.03|5719.33|5720.03|5719.33|6
1728389290000|2024-10-08 12:08:10|5719.78|5719.08|5719.53|5718.83|5719.78|5719.08|5719.53|5718.83|34
1728389300000|2024-10-08 12:08:20|5719.65|5718.95|5719.65|5718.95|5719.78|5719.08|5719.65|5718.95|16
1728389310000|2024-10-08 12:08:30|5719.53|5718.83|5719.78|5719.08|5719.78|5719.08|5719.53|5718.83|23
1728389320000|2024-10-08 12:08:40|5719.65|5718.95|5719.53|5718.83|5719.65|5718.95|5719.53|5718.83|26
1728389330000|2024-10-08 12:08:50|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|27
1728389340000|2024-10-08 12:09:00|5719.53|5718.83|5719.78|5719.08|5719.78|5719.08|5719.53|5718.83|19
1728389350000|2024-10-08 12:09:10|5719.65|5718.95|5719.9|5719.2|5720.03|5719.33|5719.65|5718.95|40
1728389360000|2024-10-08 12:09:20|5719.78|5719.08|5718.78|5718.08|5719.78|5719.08|5718.78|5718.08|55
1728389370000|2024-10-08 12:09:30|5718.9|5718.2|5718.53|5717.83|5718.9|5718.2|5718.53|5717.83|48
1728389380000|2024-10-08 12:09:40|||||||||21
1728389390000|2024-10-08 12:09:50|||||||||13
1728389400000|2024-10-08 12:10:00|5718.78|5718.08|5718.78|5718.08|5719.03|5718.33|5718.53|5717.83|51
1728389410000|2024-10-08 12:10:10|5718.53|5717.83|5717.78|5717.08|5718.53|5717.83|5717.78|5717.08|123
1728389420000|2024-10-08 12:10:20|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|5717.78|5717.08|82
1728389430000|2024-10-08 12:10:30|5717.78|5717.08|5717.78|5717.08|5717.9|5717.2|5717.78|5717.08|22
1728389440000|2024-10-08 12:10:40|5718.03|5717.33|5717.78|5717.08|5718.03|5717.33|5717.78|5717.08|26
1728389450000|2024-10-08 12:10:50|5718.03|5717.33|5717.78|5717.08|5718.03|5717.33|5717.78|5717.08|21
1728389460000|2024-10-08 12:11:00|||||||||15
1728389470000|2024-10-08 12:11:10|5717.53|5716.83|5718.03|5717.33|5718.28|5717.58|5717.53|5716.83|123
1728389480000|2024-10-08 12:11:20|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|25
1728389490000|2024-10-08 12:11:30|5717.53|5716.83|5717.28|5716.58|5717.53|5716.83|5717.28|5716.58|52
1728389500000|2024-10-08 12:11:40|||||||||19
1728389510000|2024-10-08 12:11:50|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|99
1728389520000|2024-10-08 12:12:00|5717.4|5716.7|5717.03|5716.33|5717.4|5716.7|5717.03|5716.33|192
1728389530000|2024-10-08 12:12:10|5716.78|5716.08|5716.53|5715.83|5716.78|5716.08|5716.53|5715.83|73
1728389540000|2024-10-08 12:12:20|5716.65|5715.95|5716.78|5716.08|5717.03|5716.33|5716.53|5715.83|102
1728389550000|2024-10-08 12:12:30|||||||||38
1728389560000|2024-10-08 12:12:40|5716.65|5715.95|5716.78|5716.08|5716.78|5716.08|5716.53|5715.83|169
1728389570000|2024-10-08 12:12:50|5717.03|5716.33|5717.03|5716.33|5717.28|5716.58|5716.78|5716.08|126
1728389580000|2024-10-08 12:13:00|5717.28|5716.58|5718.03|5717.33|5718.03|5717.33|5717.28|5716.58|54
1728389590000|2024-10-08 12:13:10|5717.78|5717.08|5717.53|5716.83|5717.78|5717.08|5717.53|5716.83|92
1728389600000|2024-10-08 12:13:20|5717.28|5716.58|5717.53|5716.83|5717.53|5716.83|5717.28|5716.58|19
1728389610000|2024-10-08 12:13:30|5717.78|5717.08|5718.03|5717.33|5718.03|5717.33|5717.78|5717.08|54
1728389620000|2024-10-08 12:13:40|5717.9|5717.2|5717.9|5717.2|5718.03|5717.33|5717.78|5717.08|29
1728389630000|2024-10-08 12:13:50|5717.78|5717.08|5717.78|5717.08|5718.03|5717.33|5717.78|5717.08|33
1728389640000|2024-10-08 12:14:00|5718.03|5717.33|5717.78|5717.08|5718.03|5717.33|5717.78|5717.08|40
1728389650000|2024-10-08 12:14:10|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|14
1728389660000|2024-10-08 12:14:20|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|5717.65|5716.95|25
1728389670000|2024-10-08 12:14:30|5717.53|5716.83|5718.03|5717.33|5718.03|5717.33|5717.53|5716.83|39
1728389690000|2024-10-08 12:14:50|||||||||6
1728389700000|2024-10-08 12:15:00|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|63
1728389710000|2024-10-08 12:15:10|5718.03|5717.33|5718.53|5717.83|5718.65|5717.95|5718.03|5717.33|82
1728389720000|2024-10-08 12:15:20|5718.65|5717.95|5718.53|5717.83|5718.65|5717.95|5718.53|5717.83|36
1728389730000|2024-10-08 12:15:30|5718.65|5717.95|5718.53|5717.83|5718.65|5717.95|5718.53|5717.83|17
1728389740000|2024-10-08 12:15:40|5718.65|5717.95|5718.53|5717.83|5718.65|5717.95|5718.53|5717.83|45
1728389750000|2024-10-08 12:15:50|5718.28|5717.58|5718.53|5717.83|5718.53|5717.83|5718.28|5717.58|94
1728389760000|2024-10-08 12:16:00|5718.28|5717.58|5718.53|5717.83|5718.53|5717.83|5718.28|5717.58|24
1728389770000|2024-10-08 12:16:10|5718.28|5717.58|5718.78|5718.08|5718.78|5718.08|5718.28|5717.58|36
1728389780000|2024-10-08 12:16:20|5718.53|5717.83|5718.53|5717.83|5718.78|5718.08|5718.53|5717.83|54
1728389790000|2024-10-08 12:16:30|5718.65|5717.95|5718.53|5717.83|5718.65|5717.95|5718.53|5717.83|18
1728389800000|2024-10-08 12:16:40|||||||||6
1728389810000|2024-10-08 12:16:50|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|92
1728389820000|2024-10-08 12:17:00|5718.03|5717.33|5717.78|5717.08|5718.03|5717.33|5717.78|5717.08|39
1728389830000|2024-10-08 12:17:10|5717.53|5716.83|5717.53|5716.83|5718.03|5717.33|5717.28|5716.58|208
1728389840000|2024-10-08 12:17:20|||||||||9
1728389850000|2024-10-08 12:17:30|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|21
1728389860000|2024-10-08 12:17:40|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|5717.28|5716.58|34
1728389870000|2024-10-08 12:17:50|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|16
1728389880000|2024-10-08 12:18:00|5717.65|5716.95|5717.53|5716.83|5717.78|5717.08|5717.53|5716.83|47
1728389890000|2024-10-08 12:18:10|5717.28|5716.58|5717.03|5716.33|5717.28|5716.58|5717.03|5716.33|29
1728389900000|2024-10-08 12:18:20|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|18
1728389910000|2024-10-08 12:18:30|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|36
1728389920000|2024-10-08 12:18:40|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|11
1728389930000|2024-10-08 12:18:50|5717.53|5716.83|5717.78|5717.08|5717.78|5717.08|5717.53|5716.83|32
1728389940000|2024-10-08 12:19:00|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|13
1728389950000|2024-10-08 12:19:10|5717.78|5717.08|5717.53|5716.83|5717.78|5717.08|5717.53|5716.83|17
1728389960000|2024-10-08 12:19:20|5717.78|5717.08|5717.53|5716.83|5717.78|5717.08|5717.53|5716.83|26
1728389970000|2024-10-08 12:19:30|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|41
1728389980000|2024-10-08 12:19:40|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|16
1728389990000|2024-10-08 12:19:50|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|34
1728390000000|2024-10-08 12:20:00|5718.03|5717.33|5717.53|5716.83|5718.03|5717.33|5717.53|5716.83|85
1728390010000|2024-10-08 12:20:10|||||||||8
1728390020000|2024-10-08 12:20:20|5717.28|5716.58|5717.53|5716.83|5717.53|5716.83|5717.28|5716.58|66
1728390030000|2024-10-08 12:20:30|||||||||21
1728390040000|2024-10-08 12:20:40|5717.28|5716.58|5716.78|5716.08|5717.28|5716.58|5716.53|5715.83|110
1728390050000|2024-10-08 12:20:50|5717.03|5716.33|5716.78|5716.08|5717.03|5716.33|5716.78|5716.08|25
1728390060000|2024-10-08 12:21:00|5717.03|5716.33|5716.53|5715.83|5717.03|5716.33|5716.28|5715.58|74
1728390070000|2024-10-08 12:21:10|5716.28|5715.58|5716.78|5716.08|5716.78|5716.08|5716.28|5715.58|68
1728390080000|2024-10-08 12:21:20|5716.53|5715.83|5716.78|5716.08|5716.78|5716.08|5716.53|5715.83|64
1728390090000|2024-10-08 12:21:30|5716.53|5715.83|5716.53|5715.83|5716.53|5715.83|5716.28|5715.58|87
1728390100000|2024-10-08 12:21:40|5716.65|5715.95|5716.53|5715.83|5716.65|5715.95|5716.53|5715.83|29
1728390110000|2024-10-08 12:21:50|5716.78|5716.08|5716.53|5715.83|5716.78|5716.08|5716.53|5715.83|83
1728390120000|2024-10-08 12:22:00|5716.28|5715.58|5716.28|5715.58|5716.53|5715.83|5716.03|5715.33|102
1728390130000|2024-10-08 12:22:10|5716.4|5715.7|5716.53|5715.83|5716.53|5715.83|5716.28|5715.58|53
1728390140000|2024-10-08 12:22:20|||||||||4
1728390150000|2024-10-08 12:22:30|||||||||3
1728390160000|2024-10-08 12:22:40|5716.4|5715.7|5716.53|5715.83|5716.53|5715.83|5716.28|5715.58|51
1728390170000|2024-10-08 12:22:50|5716.65|5715.95|5717.28|5716.58|5717.28|5716.58|5716.65|5715.95|104
1728390180000|2024-10-08 12:23:00|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|25
1728390190000|2024-10-08 12:23:10|||||||||14
1728390200000|2024-10-08 12:23:20|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|5717.03|5716.33|27
1728390210000|2024-10-08 12:23:30|5717.4|5716.7|5717.53|5716.83|5717.53|5716.83|5717.28|5716.58|42
1728390220000|2024-10-08 12:23:40|||||||||7
1728390230000|2024-10-08 12:23:50|||||||||1
1728390240000|2024-10-08 12:24:00|5717.65|5716.95|5717.53|5716.83|5717.65|5716.95|5717.53|5716.83|19
1728390250000|2024-10-08 12:24:10|5717.65|5716.95|5717.78|5717.08|5717.78|5717.08|5717.65|5716.95|42
1728390260000|2024-10-08 12:24:20|5718.28|5717.58|5718.28|5717.58|5718.53|5717.83|5718.28|5717.58|83
1728390270000|2024-10-08 12:24:30|5718.03|5717.33|5718.28|5717.58|5718.4|5717.7|5718.03|5717.33|27
1728390280000|2024-10-08 12:24:40|5718.03|5717.33|5717.53|5716.83|5718.03|5717.33|5717.53|5716.83|104
1728390290000|2024-10-08 12:24:50|5717.65|5716.95|5717.78|5717.08|5717.78|5717.08|5717.53|5716.83|18
1728390300000|2024-10-08 12:25:00|5717.9|5717.2|5718.53|5717.83|5718.65|5717.95|5717.78|5717.08|64
1728390310000|2024-10-08 12:25:10|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|5718.03|5717.33|50
1728390320000|2024-10-08 12:25:20|5718.03|5717.33|5718.28|5717.58|5718.28|5717.58|5718.03|5717.33|36
1728390330000|2024-10-08 12:25:30|||||||||5
1728390340000|2024-10-08 12:25:40|||||||||10
1728390350000|2024-10-08 12:25:50|5718.4|5717.7|5718.28|5717.58|5718.53|5717.83|5718.28|5717.58|22
1728390360000|2024-10-08 12:26:00|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|5717.78|5717.08|110
1728390370000|2024-10-08 12:26:10|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|21
1728390380000|2024-10-08 12:26:20|5718.03|5717.33|5718.03|5717.33|5718.15|5717.45|5718.03|5717.33|46
1728390390000|2024-10-08 12:26:30|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|10
1728390400000|2024-10-08 12:26:40|5718.28|5717.58|5718.53|5717.83|5718.53|5717.83|5718.28|5717.58|87
1728390410000|2024-10-08 12:26:50|5718.4|5717.7|5718.28|5717.58|5718.4|5717.7|5718.28|5717.58|22
1728390420000|2024-10-08 12:27:00|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|5717.78|5717.08|37
1728390430000|2024-10-08 12:27:10|||||||||7
1728390440000|2024-10-08 12:27:20|||||||||11
1728390450000|2024-10-08 12:27:30|5717.78|5717.08|5717.53|5716.83|5717.78|5717.08|5717.53|5716.83|50
1728390460000|2024-10-08 12:27:40|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|7
1728390470000|2024-10-08 12:27:50|||||||||2
1728390480000|2024-10-08 12:28:00|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|57
1728390490000|2024-10-08 12:28:10|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|35
1728390500000|2024-10-08 12:28:20|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|38
1728390510000|2024-10-08 12:28:30|5717.28|5716.58|5717.53|5716.83|5717.53|5716.83|5717.28|5716.58|206
1728390520000|2024-10-08 12:28:40|5717.28|5716.58|5717.53|5716.83|5717.53|5716.83|5717.28|5716.58|39
1728390530000|2024-10-08 12:28:50|||||||||7
1728390540000|2024-10-08 12:29:00|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|228
1728390550000|2024-10-08 12:29:10|||||||||79
1728390560000|2024-10-08 12:29:20|||||||||23
1728390570000|2024-10-08 12:29:30|||||||||44
1728390580000|2024-10-08 12:29:40|5717.65|5716.95|5717.53|5716.83|5717.78|5717.08|5717.53|5716.83|42
1728390590000|2024-10-08 12:29:50|5717.28|5716.58|5717.4|5716.7|5717.4|5716.7|5717.28|5716.58|43
1728390600000|2024-10-08 12:30:00|5717.28|5716.58|5716.78|5716.08|5717.4|5716.7|5716.78|5716.08|146
1728390610000|2024-10-08 12:30:10|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|31
1728390620000|2024-10-08 12:30:20|||||||||1
1728390630000|2024-10-08 12:30:30|5716.78|5716.08|5717.03|5716.33|5717.03|5716.33|5716.53|5715.83|95
1728390640000|2024-10-08 12:30:40|5716.78|5716.08|5717.03|5716.33|5717.03|5716.33|5716.78|5716.08|42
1728390650000|2024-10-08 12:30:50|5717.28|5716.58|5717.28|5716.58|5717.53|5716.83|5717.28|5716.58|63
1728390660000|2024-10-08 12:31:00|||||||||7
1728390670000|2024-10-08 12:31:10|||||||||11
1728390680000|2024-10-08 12:31:20|5717.15|5716.45|5717.78|5717.08|5717.78|5717.08|5717.15|5716.45|202
1728390690000|2024-10-08 12:31:30|5717.53|5716.83|5717.53|5716.83|5717.78|5717.08|5717.53|5716.83|149
1728390700000|2024-10-08 12:31:40|||||||||12
1728390710000|2024-10-08 12:31:50|||||||||71
1728390720000|2024-10-08 12:32:00|5717.03|5716.33|5716.78|5716.08|5717.03|5716.33|5716.78|5716.08|164
1728390730000|2024-10-08 12:32:10|5717.03|5716.33|5717.28|5716.58|5717.28|5716.58|5717.03|5716.33|63
1728390740000|2024-10-08 12:32:20|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|44
1728390750000|2024-10-08 12:32:30|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|113
1728390760000|2024-10-08 12:32:40|||||||||94
1728390770000|2024-10-08 12:32:50|||||||||27
1728390780000|2024-10-08 12:33:00|||||||||14
1728390790000|2024-10-08 12:33:10|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|91
1728390800000|2024-10-08 12:33:20|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|154
1728390810000|2024-10-08 12:33:30|||||||||18
1728390820000|2024-10-08 12:33:40|5718.53|5717.83|5718.78|5718.08|5718.78|5718.08|5718.53|5717.83|268
1728390830000|2024-10-08 12:33:50|5718.53|5717.83|5718.53|5717.83|5718.65|5717.95|5718.53|5717.83|159
1728390840000|2024-10-08 12:34:00|||||||||46
1728390850000|2024-10-08 12:34:10|||||||||26
1728390860000|2024-10-08 12:34:20|||||||||26
1728390870000|2024-10-08 12:34:30|||||||||13
1728390880000|2024-10-08 12:34:40|5718.4|5717.7|5718.28|5717.58|5718.4|5717.7|5718.28|5717.58|125
1728390890000|2024-10-08 12:34:50|||||||||24
1728390900000|2024-10-08 12:35:00|5718.53|5717.83|5718.78|5718.08|5718.78|5718.08|5718.53|5717.83|231
1728390910000|2024-10-08 12:35:10|5718.65|5717.95|5718.78|5718.08|5718.78|5718.08|5718.65|5717.95|86
1728390920000|2024-10-08 12:35:20|||||||||8
1728390930000|2024-10-08 12:35:30|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|139
1728390940000|2024-10-08 12:35:40|5718.78|5718.08|5719.03|5718.33|5719.03|5718.33|5718.78|5718.08|276
1728390950000|2024-10-08 12:35:50|5718.78|5718.08|5719.03|5718.33|5719.03|5718.33|5718.78|5718.08|668
1728390960000|2024-10-08 12:36:00|5718.53|5717.83|5719.03|5718.33|5719.03|5718.33|5718.53|5717.83|228
1728390970000|2024-10-08 12:36:10|||||||||118
1728390980000|2024-10-08 12:36:20|||||||||1
1728390990000|2024-10-08 12:36:30|5718.78|5718.08|5718.28|5717.58|5718.78|5718.08|5718.03|5717.33|314
1728391000000|2024-10-08 12:36:40|5718.03|5717.33|5717.53|5716.83|5718.03|5717.33|5717.53|5716.83|64
1728391010000|2024-10-08 12:36:50|5718.03|5717.33|5717.78|5717.08|5718.03|5717.33|5717.78|5717.08|72
1728391020000|2024-10-08 12:37:00|5717.53|5716.83|5717.78|5717.08|5717.78|5717.08|5717.53|5716.83|42
1728391030000|2024-10-08 12:37:10|5718.03|5717.33|5718.03|5717.33|5718.28|5717.58|5718.03|5717.33|93
1728391040000|2024-10-08 12:37:20|5718.28|5717.58|5718.78|5718.08|5718.78|5718.08|5718.28|5717.58|76
1728391050000|2024-10-08 12:37:30|||||||||8
1728391060000|2024-10-08 12:37:40|||||||||46
1728391070000|2024-10-08 12:37:50|5718.53|5717.83|5717.78|5717.08|5718.53|5717.83|5717.78|5717.08|152
1728391080000|2024-10-08 12:38:00|||||||||95
1728391090000|2024-10-08 12:38:10|||||||||74
1728391100000|2024-10-08 12:38:20|5718.03|5717.33|5718.28|5717.58|5718.28|5717.58|5718.03|5717.33|51
1728391110000|2024-10-08 12:38:30|||||||||14
1728391120000|2024-10-08 12:38:40|5718.53|5717.83|5718.78|5718.08|5718.78|5718.08|5718.53|5717.83|59
1728391130000|2024-10-08 12:38:50|||||||||95
1728391140000|2024-10-08 12:39:00|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|53
1728391150000|2024-10-08 12:39:10|||||||||18
1728391160000|2024-10-08 12:39:20|5719.28|5718.58|5719.03|5718.33|5719.28|5718.58|5719.03|5718.33|172
1728391170000|2024-10-08 12:39:30|5719.28|5718.58|5719.03|5718.33|5719.28|5718.58|5719.03|5718.33|137
1728391180000|2024-10-08 12:39:40|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|73
1728391190000|2024-10-08 12:39:50|5719.03|5718.33|5719.28|5718.58|5719.28|5718.58|5719.03|5718.33|65
1728391200000|2024-10-08 12:40:00|||||||||41
1728391210000|2024-10-08 12:40:10|5719.03|5718.33|5719.03|5718.33|5719.28|5718.58|5718.78|5718.08|268
1728391220000|2024-10-08 12:40:20|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|86
1728391230000|2024-10-08 12:40:30|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|103
1728391240000|2024-10-08 12:40:40|5719.15|5718.45|5719.28|5718.58|5719.28|5718.58|5719.03|5718.33|113
1728391250000|2024-10-08 12:40:50|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|130
1728391260000|2024-10-08 12:41:00|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|99
1728391270000|2024-10-08 12:41:10|5718.28|5717.58|5718.03|5717.33|5718.28|5717.58|5718.03|5717.33|32
1728391280000|2024-10-08 12:41:20|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|5717.53|5716.83|116
1728391290000|2024-10-08 12:41:30|||||||||6
1728391300000|2024-10-08 12:41:40|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|34
1728391310000|2024-10-08 12:41:50|||||||||34
1728391320000|2024-10-08 12:42:00|5717.28|5716.58|5718.53|5717.83|5718.53|5717.83|5717.28|5716.58|59
1728391330000|2024-10-08 12:42:10|5718.28|5717.58|5718.28|5717.58|5718.53|5717.83|5718.28|5717.58|132
1728391340000|2024-10-08 12:42:20|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|55
1728391350000|2024-10-08 12:42:30|||||||||23
1728391360000|2024-10-08 12:42:40|5717.9|5717.2|5718.03|5717.33|5718.03|5717.33|5717.78|5717.08|58
1728391370000|2024-10-08 12:42:50|5718.28|5717.58|5718.03|5717.33|5718.28|5717.58|5718.03|5717.33|38
1728391380000|2024-10-08 12:43:00|5717.78|5717.08|5717.78|5717.08|5718.03|5717.33|5717.53|5716.83|71
1728391390000|2024-10-08 12:43:10|5717.53|5716.83|5717.28|5716.58|5717.53|5716.83|5717.28|5716.58|78
1728391400000|2024-10-08 12:43:20|||||||||31
1728391410000|2024-10-08 12:43:30|5717.53|5716.83|5717.03|5716.33|5717.53|5716.83|5717.03|5716.33|56
1728391420000|2024-10-08 12:43:40|||||||||39
1728391430000|2024-10-08 12:43:50|5716.78|5716.08|5717.03|5716.33|5717.03|5716.33|5716.78|5716.08|47
1728391440000|2024-10-08 12:44:00|5716.78|5716.08|5717.28|5716.58|5717.28|5716.58|5716.78|5716.08|56
1728391450000|2024-10-08 12:44:10|5717.03|5716.33|5717.28|5716.58|5717.28|5716.58|5717.03|5716.33|19
1728391460000|2024-10-08 12:44:20|5717.15|5716.45|5717.28|5716.58|5717.28|5716.58|5717.03|5716.33|35
1728391470000|2024-10-08 12:44:30|5717.03|5716.33|5717.53|5716.83|5717.53|5716.83|5717.03|5716.33|37
1728391480000|2024-10-08 12:44:40|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|7
1728391490000|2024-10-08 12:44:50|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|15
1728391500000|2024-10-08 12:45:00|5717.28|5716.58|5717.53|5716.83|5717.78|5717.08|5717.28|5716.58|92
1728391510000|2024-10-08 12:45:10|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|5717.53|5716.83|53
1728391520000|2024-10-08 12:45:20|5718.03|5717.33|5718.53|5717.83|5718.53|5717.83|5718.03|5717.33|52
1728391530000|2024-10-08 12:45:30|5718.78|5718.08|5718.53|5717.83|5718.78|5718.08|5718.53|5717.83|70
1728391540000|2024-10-08 12:45:40|5718.65|5717.95|5718.53|5717.83|5718.78|5718.08|5718.53|5717.83|52
1728391550000|2024-10-08 12:45:50|||||||||9
1728391560000|2024-10-08 12:46:00|5718.28|5717.58|5718.78|5718.08|5718.78|5718.08|5718.28|5717.58|77
1728391570000|2024-10-08 12:46:10|5718.53|5717.83|5718.78|5718.08|5719.28|5718.58|5718.53|5717.83|264
1728391580000|2024-10-08 12:46:20|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|35
1728391590000|2024-10-08 12:46:30|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|160
1728391600000|2024-10-08 12:46:40|||||||||40
1728391610000|2024-10-08 12:46:50|5719.03|5718.33|5719.03|5718.33|5719.53|5718.83|5718.78|5718.08|935
1728391620000|2024-10-08 12:47:00|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|54
1728391630000|2024-10-08 12:47:10|5718.53|5717.83|5719.03|5718.33|5719.03|5718.33|5718.53|5717.83|189
1728391640000|2024-10-08 12:47:20|||||||||125
1728391650000|2024-10-08 12:47:30|||||||||17
1728391660000|2024-10-08 12:47:40|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5718.53|5717.83|238
1728391670000|2024-10-08 12:47:50|5718.53|5717.83|5718.03|5717.33|5718.53|5717.83|5718.03|5717.33|110
1728391680000|2024-10-08 12:48:00|5718.28|5717.58|5718.28|5717.58|5718.53|5717.83|5718.28|5717.58|93
1728391690000|2024-10-08 12:48:10|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|85
1728391700000|2024-10-08 12:48:20|5718.78|5718.08|5719.03|5718.33|5719.03|5718.33|5718.78|5718.08|88
1728391710000|2024-10-08 12:48:30|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|113
1728391720000|2024-10-08 12:48:40|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|32
1728391730000|2024-10-08 12:48:50|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|26
1728391740000|2024-10-08 12:49:00|5718.4|5717.7|5718.53|5717.83|5718.53|5717.83|5718.28|5717.58|90
1728391750000|2024-10-08 12:49:10|5718.28|5717.58|5717.78|5717.08|5718.28|5717.58|5717.78|5717.08|78
1728391760000|2024-10-08 12:49:20|5718.03|5717.33|5717.78|5717.08|5718.03|5717.33|5717.78|5717.08|21
1728391770000|2024-10-08 12:49:30|5717.65|5716.95|5717.03|5716.33|5717.78|5717.08|5717.03|5716.33|74
1728391780000|2024-10-08 12:49:40|5717.28|5716.58|5717.53|5716.83|5717.53|5716.83|5717.28|5716.58|23
1728391790000|2024-10-08 12:49:50|||||||||3
1728391800000|2024-10-08 12:50:00|||||||||38
1728391810000|2024-10-08 12:50:10|5717.78|5717.08|5717.53|5716.83|5717.78|5717.08|5717.53|5716.83|74
1728391820000|2024-10-08 12:50:20|||||||||20
1728391830000|2024-10-08 12:50:30|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|5717.03|5716.33|50
1728391840000|2024-10-08 12:50:40|||||||||7
1728391850000|2024-10-08 12:50:50|5717.15|5716.45|5717.15|5716.45|5717.28|5716.58|5717.15|5716.45|34
1728391860000|2024-10-08 12:51:00|5717.03|5716.33|5717.28|5716.58|5717.28|5716.58|5716.78|5716.08|77
1728391870000|2024-10-08 12:51:10|5717.15|5716.45|5717.28|5716.58|5717.28|5716.58|5717.15|5716.45|4
1728391880000|2024-10-08 12:51:20|5717.03|5716.33|5717.28|5716.58|5717.28|5716.58|5717.03|5716.33|29
1728391890000|2024-10-08 12:51:30|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|5717.03|5716.33|36
1728391900000|2024-10-08 12:51:40|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|29
1728391910000|2024-10-08 12:51:50|5717.53|5716.83|5717.28|5716.58|5717.53|5716.83|5717.28|5716.58|23
1728391920000|2024-10-08 12:52:00|5717.03|5716.33|5717.28|5716.58|5717.28|5716.58|5717.03|5716.33|31
1728391930000|2024-10-08 12:52:10|5717.03|5716.33|5717.28|5716.58|5717.28|5716.58|5717.03|5716.33|60
1728391940000|2024-10-08 12:52:20|5717.03|5716.33|5717.03|5716.33|5717.28|5716.58|5717.03|5716.33|56
1728391950000|2024-10-08 12:52:30|5716.78|5716.08|5717.28|5716.58|5717.28|5716.58|5716.78|5716.08|81
1728391960000|2024-10-08 12:52:40|5717.03|5716.33|5717.28|5716.58|5717.28|5716.58|5717.03|5716.33|110
1728391970000|2024-10-08 12:52:50|5717.03|5716.33|5717.28|5716.58|5717.28|5716.58|5717.03|5716.33|45
1728391980000|2024-10-08 12:53:00|||||||||74
1728391990000|2024-10-08 12:53:10|5717.53|5716.83|5718.03|5717.33|5718.03|5717.33|5717.53|5716.83|107
1728392000000|2024-10-08 12:53:20|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|113
1728392010000|2024-10-08 12:53:30|5717.53|5716.83|5717.65|5716.95|5717.78|5717.08|5717.53|5716.83|41
1728392020000|2024-10-08 12:53:40|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|35
1728392030000|2024-10-08 12:53:50|5717.9|5717.2|5718.03|5717.33|5718.03|5717.33|5717.9|5717.2|17
1728392040000|2024-10-08 12:54:00|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|16
1728392050000|2024-10-08 12:54:10|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|48
1728392060000|2024-10-08 12:54:20|5718.65|5717.95|5718.78|5718.08|5718.78|5718.08|5718.53|5717.83|39
1728392070000|2024-10-08 12:54:30|||||||||78
1728392080000|2024-10-08 12:54:40|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|144
1728392090000|2024-10-08 12:54:50|||||||||49
1728392100000|2024-10-08 12:55:00|5718.28|5717.58|5718.53|5717.83|5718.53|5717.83|5718.28|5717.58|104
1728392110000|2024-10-08 12:55:10|5718.28|5717.58|5718.03|5717.33|5718.28|5717.58|5718.03|5717.33|70
1728392120000|2024-10-08 12:55:20|||||||||24
1728392130000|2024-10-08 12:55:30|5717.78|5717.08|5717.53|5716.83|5717.78|5717.08|5717.53|5716.83|67
1728392140000|2024-10-08 12:55:40|5717.28|5716.58|5717.28|5716.58|5717.53|5716.83|5717.28|5716.58|52
1728392150000|2024-10-08 12:55:50|5717.53|5716.83|5717.78|5717.08|5717.78|5717.08|5717.53|5716.83|36
1728392160000|2024-10-08 12:56:00|5717.53|5716.83|5717.78|5717.08|5717.78|5717.08|5717.53|5716.83|108
1728392170000|2024-10-08 12:56:10|5717.65|5716.95|5717.78|5717.08|5717.78|5717.08|5717.65|5716.95|31
1728392180000|2024-10-08 12:56:20|||||||||4
1728392190000|2024-10-08 12:56:30|5718.03|5717.33|5717.78|5717.08|5718.03|5717.33|5717.78|5717.08|52
1728392200000|2024-10-08 12:56:40|||||||||36
1728392210000|2024-10-08 12:56:50|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|36
1728392220000|2024-10-08 12:57:00|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|6
1728392230000|2024-10-08 12:57:10|5717.9|5717.2|5717.78|5717.08|5718.03|5717.33|5717.78|5717.08|56
1728392240000|2024-10-08 12:57:20|5718.03|5717.33|5717.53|5716.83|5718.03|5717.33|5717.53|5716.83|66
1728392250000|2024-10-08 12:57:30|||||||||24
1728392260000|2024-10-08 12:57:40|||||||||61
1728392270000|2024-10-08 12:57:50|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|27
1728392280000|2024-10-08 12:58:00|||||||||6
1728392290000|2024-10-08 12:58:10|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|80
1728392300000|2024-10-08 12:58:20|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|63
1728392310000|2024-10-08 12:58:30|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|54
1728392320000|2024-10-08 12:58:40|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|5717.28|5716.58|50
1728392330000|2024-10-08 12:58:50|5717.53|5716.83|5717.28|5716.58|5717.78|5717.08|5717.28|5716.58|204
1728392340000|2024-10-08 12:59:00|5717.03|5716.33|5717.28|5716.58|5717.28|5716.58|5717.03|5716.33|76
1728392350000|2024-10-08 12:59:10|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|5717.53|5716.83|42
1728392360000|2024-10-08 12:59:20|||||||||6
1728392370000|2024-10-08 12:59:30|5717.78|5717.08|5718.03|5717.33|5718.03|5717.33|5717.78|5717.08|75
1728392380000|2024-10-08 12:59:40|5717.78|5717.08|5717.78|5717.08|5717.78|5717.08|5717.53|5716.83|72
1728392390000|2024-10-08 12:59:50|5718.03|5717.33|5718.28|5717.58|5718.28|5717.58|5717.9|5717.2|46
1728392400000|2024-10-08 13:00:00|5718.4|5717.7|5718.53|5717.83|5718.78|5718.08|5718.4|5717.7|152
1728392410000|2024-10-08 13:00:10|5718.65|5717.95|5718.28|5717.58|5718.65|5717.95|5718.28|5717.58|89
1728392420000|2024-10-08 13:00:20|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|5718.03|5717.33|17
1728392430000|2024-10-08 13:00:30|||||||||29
1728392440000|2024-10-08 13:00:40|5718.28|5717.58|5718.28|5717.58|5718.53|5717.83|5718.28|5717.58|45
1728392450000|2024-10-08 13:00:50|5718.4|5717.7|5718.53|5717.83|5718.53|5717.83|5718.4|5717.7|13
1728392460000|2024-10-08 13:01:00|5718.4|5717.7|5718.53|5717.83|5718.65|5717.95|5718.4|5717.7|65
1728392470000|2024-10-08 13:01:10|5718.65|5717.95|5718.53|5717.83|5718.78|5718.08|5718.53|5717.83|86
1728392480000|2024-10-08 13:01:20|5718.78|5718.08|5718.53|5717.83|5718.78|5718.08|5718.53|5717.83|29
1728392490000|2024-10-08 13:01:30|||||||||5
1728392500000|2024-10-08 13:01:40|||||||||12
1728392510000|2024-10-08 13:01:50|5718.65|5717.95|5718.53|5717.83|5718.65|5717.95|5718.53|5717.83|66
1728392520000|2024-10-08 13:02:00|5718.28|5717.58|5718.03|5717.33|5718.28|5717.58|5718.03|5717.33|94
1728392530000|2024-10-08 13:02:10|5718.28|5717.58|5718.53|5717.83|5718.65|5717.95|5718.28|5717.58|60
1728392540000|2024-10-08 13:02:20|5718.65|5717.95|5718.78|5718.08|5718.78|5718.08|5718.65|5717.95|19
1728392550000|2024-10-08 13:02:30|5718.53|5717.83|5718.4|5717.7|5718.53|5717.83|5718.4|5717.7|38
1728392560000|2024-10-08 13:02:40|5718.28|5717.58|5718.53|5717.83|5718.53|5717.83|5718.28|5717.58|73
1728392570000|2024-10-08 13:02:50|5718.65|5717.95|5718.78|5718.08|5718.78|5718.08|5718.65|5717.95|57
1728392580000|2024-10-08 13:03:00|||||||||81
1728392590000|2024-10-08 13:03:10|||||||||65
1728392600000|2024-10-08 13:03:20|5718.53|5717.83|5718.78|5718.08|5718.78|5718.08|5718.53|5717.83|125
1728392610000|2024-10-08 13:03:30|||||||||7
1728392620000|2024-10-08 13:03:40|||||||||67
1728392630000|2024-10-08 13:03:50|5718.65|5717.95|5718.53|5717.83|5718.78|5718.08|5718.53|5717.83|122
1728392640000|2024-10-08 13:04:00|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5718.53|5717.83|114
1728392650000|2024-10-08 13:04:10|||||||||42
1728392660000|2024-10-08 13:04:20|||||||||3
1728392670000|2024-10-08 13:04:30|||||||||7
1728392680000|2024-10-08 13:04:40|||||||||70
1728392690000|2024-10-08 13:04:50|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|5719.03|5718.33|857
1728392700000|2024-10-08 13:05:00|5718.9|5718.2|5718.78|5718.08|5718.9|5718.2|5718.78|5718.08|738
1728392710000|2024-10-08 13:05:10|5718.53|5717.83|5718.53|5717.83|5718.53|5717.83|5718.28|5717.58|223
1728392720000|2024-10-08 13:05:20|5718.78|5718.08|5718.53|5717.83|5718.78|5718.08|5718.53|5717.83|123
1728392730000|2024-10-08 13:05:30|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|5718.03|5717.33|82
1728392740000|2024-10-08 13:05:40|||||||||89
1728392750000|2024-10-08 13:05:50|||||||||13
1728392760000|2024-10-08 13:06:00|5718.53|5717.83|5719.03|5718.33|5719.03|5718.33|5718.53|5717.83|31
1728392770000|2024-10-08 13:06:10|||||||||5
1728392780000|2024-10-08 13:06:20|5718.78|5718.08|5718.53|5717.83|5718.78|5718.08|5718.28|5717.58|142
1728392790000|2024-10-08 13:06:30|5718.28|5717.58|5718.53|5717.83|5718.53|5717.83|5718.28|5717.58|30
1728392800000|2024-10-08 13:06:40|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|5718.28|5717.58|27
1728392810000|2024-10-08 13:06:50|5718.03|5717.33|5717.03|5716.33|5718.03|5717.33|5717.03|5716.33|281
1728392820000|2024-10-08 13:07:00|5716.78|5716.08|5716.78|5716.08|5716.78|5716.08|5716.78|5716.08|45
1728392830000|2024-10-08 13:07:10|5716.53|5715.83|5716.78|5716.08|5716.78|5716.08|5716.53|5715.83|162
1728392840000|2024-10-08 13:07:20|5716.65|5715.95|5716.28|5715.58|5716.65|5715.95|5716.28|5715.58|88
1728392850000|2024-10-08 13:07:30|5716.53|5715.83|5717.03|5716.33|5717.03|5716.33|5716.53|5715.83|126
1728392860000|2024-10-08 13:07:40|5717.28|5716.58|5718.03|5717.33|5718.03|5717.33|5717.28|5716.58|356
1728392870000|2024-10-08 13:07:50|5718.28|5717.58|5718.03|5717.33|5718.28|5717.58|5718.03|5717.33|83
1728392880000|2024-10-08 13:08:00|5718.28|5717.58|5718.53|5717.83|5718.53|5717.83|5718.28|5717.58|117
1728392890000|2024-10-08 13:08:10|||||||||79
1728392900000|2024-10-08 13:08:20|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|5718.78|5718.08|55
1728392910000|2024-10-08 13:08:30|5718.53|5717.83|5718.78|5718.08|5718.78|5718.08|5718.53|5717.83|116
1728392920000|2024-10-08 13:08:40|5718.53|5717.83|5718.28|5717.58|5718.78|5718.08|5718.28|5717.58|161
1728392930000|2024-10-08 13:08:50|||||||||10
1728392940000|2024-10-08 13:09:00|5718.53|5717.83|5718.78|5718.08|5718.78|5718.08|5718.53|5717.83|61
1728392950000|2024-10-08 13:09:10|5718.53|5717.83|5718.53|5717.83|5718.78|5718.08|5718.53|5717.83|112
1728392960000|2024-10-08 13:09:20|5718.65|5717.95|5718.53|5717.83|5718.65|5717.95|5718.53|5717.83|80
1728392970000|2024-10-08 13:09:30|5718.65|5717.95|5718.78|5718.08|5718.78|5718.08|5718.53|5717.83|60
1728392980000|2024-10-08 13:09:40|||||||||104
1728392990000|2024-10-08 13:09:50|5718.53|5717.83|5718.78|5718.08|5718.78|5718.08|5718.53|5717.83|354
1728393000000|2024-10-08 13:10:00|||||||||85
1728393010000|2024-10-08 13:10:10|5719.03|5718.33|5719.53|5718.83|5719.53|5718.83|5718.78|5718.08|666
1728393020000|2024-10-08 13:10:20|5720.03|5719.33|5719.53|5718.83|5720.03|5719.33|5719.53|5718.83|483
1728393030000|2024-10-08 13:10:30|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|378
1728393040000|2024-10-08 13:10:40|5719.53|5718.83|5719.53|5718.83|5719.78|5719.08|5719.53|5718.83|121
1728393050000|2024-10-08 13:10:50|5719.28|5718.58|5719.53|5718.83|5719.53|5718.83|5719.03|5718.33|150
1728393060000|2024-10-08 13:11:00|||||||||156
1728393070000|2024-10-08 13:11:10|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|88
1728393080000|2024-10-08 13:11:20|5719.53|5718.83|5719.03|5718.33|5719.53|5718.83|5719.03|5718.33|110
1728393090000|2024-10-08 13:11:30|5718.78|5718.08|5718.78|5718.08|5718.9|5718.2|5718.78|5718.08|49
1728393100000|2024-10-08 13:11:40|5719.03|5718.33|5718.53|5717.83|5719.03|5718.33|5718.53|5717.83|125
1728393110000|2024-10-08 13:11:50|||||||||26
1728393120000|2024-10-08 13:12:00|5718.78|5718.08|5718.78|5718.08|5719.03|5718.33|5718.78|5718.08|126
1728393130000|2024-10-08 13:12:10|5718.53|5717.83|5719.28|5718.58|5719.28|5718.58|5718.53|5717.83|107
1728393140000|2024-10-08 13:12:20|5719.53|5718.83|5719.28|5718.58|5719.53|5718.83|5719.28|5718.58|62
1728393150000|2024-10-08 13:12:30|||||||||76
1728393160000|2024-10-08 13:12:40|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|82
1728393170000|2024-10-08 13:12:50|||||||||72
1728393180000|2024-10-08 13:13:00|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|5719.03|5718.33|160
1728393190000|2024-10-08 13:13:10|||||||||38
1728393200000|2024-10-08 13:13:20|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|40
1728393210000|2024-10-08 13:13:30|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|5719.28|5718.58|65
1728393220000|2024-10-08 13:13:40|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|5719.53|5718.83|61
1728393230000|2024-10-08 13:13:50|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|142
1728393240000|2024-10-08 13:14:00|||||||||47
1728393250000|2024-10-08 13:14:10|5720.03|5719.33|5720.03|5719.33|5720.03|5719.33|5720.03|5719.33|60
1728393260000|2024-10-08 13:14:20|||||||||86
1728393270000|2024-10-08 13:14:30|||||||||17
1728393280000|2024-10-08 13:14:40|||||||||108
1728393290000|2024-10-08 13:14:50|5719.78|5719.08|5720.03|5719.33|5720.03|5719.33|5719.78|5719.08|227
1728393300000|2024-10-08 13:15:00|||||||||17
1728393310000|2024-10-08 13:15:10|5720.28|5719.58|5720.28|5719.58|5720.28|5719.58|5720.03|5719.33|170
1728393320000|2024-10-08 13:15:20|5720.03|5719.33|5720.03|5719.33|5720.03|5719.33|5720.03|5719.33|126
1728393330000|2024-10-08 13:15:30|||||||||193
1728393340000|2024-10-08 13:15:40|||||||||27
1728393350000|2024-10-08 13:15:50|5720.28|5719.58|5720.03|5719.33|5720.28|5719.58|5720.03|5719.33|370
1728393360000|2024-10-08 13:16:00|5719.78|5719.08|5720.03|5719.33|5720.03|5719.33|5719.78|5719.08|52
1728393370000|2024-10-08 13:16:10|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|5719.78|5719.08|48
1728393380000|2024-10-08 13:16:20|||||||||41
1728393390000|2024-10-08 13:16:30|5720.03|5719.33|5720.03|5719.33|5720.03|5719.33|5720.03|5719.33|85
1728393400000|2024-10-08 13:16:40|5720.28|5719.58|5720.53|5719.83|5720.53|5719.83|5720.28|5719.58|117
1728393410000|2024-10-08 13:16:50|5720.4|5719.7|5720.28|5719.58|5720.53|5719.83|5720.28|5719.58|184
1728393420000|2024-10-08 13:17:00|5720.53|5719.83|5720.78|5720.08|5720.78|5720.08|5720.53|5719.83|104
1728393430000|2024-10-08 13:17:10|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|5720.53|5719.83|41
1728393440000|2024-10-08 13:17:20|5720.28|5719.58|5720.28|5719.58|5720.28|5719.58|5720.28|5719.58|112
1728393450000|2024-10-08 13:17:30|5720.03|5719.33|5720.03|5719.33|5720.03|5719.33|5720.03|5719.33|204
1728393460000|2024-10-08 13:17:40|5720.28|5719.58|5720.28|5719.58|5720.28|5719.58|5720.03|5719.33|40
1728393470000|2024-10-08 13:17:50|||||||||1
1728393480000|2024-10-08 13:18:00|5720.53|5719.83|5720.78|5720.08|5720.78|5720.08|5720.53|5719.83|232
1728393490000|2024-10-08 13:18:10|5720.53|5719.83|5721.53|5720.83|5721.53|5720.83|5720.53|5719.83|1207
1728393500000|2024-10-08 13:18:20|5721.28|5720.58|5721.28|5720.58|5721.4|5720.7|5721.28|5720.58|225
1728393510000|2024-10-08 13:18:30|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|385
1728393520000|2024-10-08 13:18:40|5721.28|5720.58|5721.28|5720.58|5721.53|5720.83|5721.28|5720.58|925
1728393530000|2024-10-08 13:18:50|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|57
1728393540000|2024-10-08 13:19:00|||||||||99
1728393550000|2024-10-08 13:19:10|||||||||3
1728393560000|2024-10-08 13:19:20|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|181
1728393570000|2024-10-08 13:19:30|5721.53|5720.83|5721.53|5720.83|5721.78|5721.08|5721.53|5720.83|416
1728393580000|2024-10-08 13:19:40|5721.4|5720.7|5721.28|5720.58|5721.4|5720.7|5721.28|5720.58|39
1728393590000|2024-10-08 13:19:50|||||||||12
1728393600000|2024-10-08 13:20:00|5721.53|5720.83|5721.53|5720.83|5721.78|5721.08|5721.53|5720.83|73
1728393610000|2024-10-08 13:20:10|||||||||3
1728393620000|2024-10-08 13:20:20|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|95
1728393630000|2024-10-08 13:20:30|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|28
1728393640000|2024-10-08 13:20:40|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|5721.28|5720.58|62
1728393650000|2024-10-08 13:20:50|||||||||209
1728393660000|2024-10-08 13:21:00|5721.53|5720.83|5721.28|5720.58|5721.53|5720.83|5721.03|5720.33|122
1728393670000|2024-10-08 13:21:10|5721.53|5720.83|5721.28|5720.58|5721.53|5720.83|5721.15|5720.45|170
1728393680000|2024-10-08 13:21:20|5721.03|5720.33|5721.28|5720.58|5721.28|5720.58|5721.03|5720.33|136
1728393690000|2024-10-08 13:21:30|||||||||35
1728393700000|2024-10-08 13:21:40|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|54
1728393710000|2024-10-08 13:21:50|5721.78|5721.08|5721.53|5720.83|5721.78|5721.08|5721.53|5720.83|91
1728393720000|2024-10-08 13:22:00|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|5721.78|5721.08|85
1728393730000|2024-10-08 13:22:10|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|5721.53|5720.83|113
1728393740000|2024-10-08 13:22:20|||||||||6
1728393750000|2024-10-08 13:22:30|||||||||17
1728393760000|2024-10-08 13:22:40|5721.78|5721.08|5721.53|5720.83|5721.78|5721.08|5721.28|5720.58|191
1728393770000|2024-10-08 13:22:50|5721.4|5720.7|5721.28|5720.58|5721.4|5720.7|5721.28|5720.58|12
1728393780000|2024-10-08 13:23:00|||||||||34
1728393790000|2024-10-08 13:23:10|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|108
1728393800000|2024-10-08 13:23:20|||||||||2
1728393810000|2024-10-08 13:23:30|5720.9|5720.2|5720.53|5719.83|5720.9|5720.2|5720.53|5719.83|549
1728393820000|2024-10-08 13:23:40|5720.4|5719.7|5720.53|5719.83|5720.53|5719.83|5720.4|5719.7|225
1728393830000|2024-10-08 13:23:50|5720.4|5719.7|5720.53|5719.83|5720.53|5719.83|5720.28|5719.58|42
1728393840000|2024-10-08 13:24:00|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|67
1728393850000|2024-10-08 13:24:10|||||||||4
1728393860000|2024-10-08 13:24:20|||||||||203
1728393870000|2024-10-08 13:24:30|5720.65|5719.95|5720.53|5719.83|5720.78|5720.08|5720.53|5719.83|69
1728393880000|2024-10-08 13:24:40|5720.28|5719.58|5720.53|5719.83|5720.53|5719.83|5720.28|5719.58|298
1728393890000|2024-10-08 13:24:50|||||||||21
1728393900000|2024-10-08 13:25:00|5720.28|5719.58|5720.03|5719.33|5720.53|5719.83|5720.03|5719.33|384
1728393910000|2024-10-08 13:25:10|5720.53|5719.83|5720.28|5719.58|5720.53|5719.83|5720.15|5719.45|296
1728393920000|2024-10-08 13:25:20|5719.78|5719.08|5720.28|5719.58|5720.28|5719.58|5719.78|5719.08|152
1728393930000|2024-10-08 13:25:30|||||||||97
1728393940000|2024-10-08 13:25:40|||||||||20
1728393950000|2024-10-08 13:25:50|5720.15|5719.45|5720.03|5719.33|5720.28|5719.58|5720.03|5719.33|93
1728393960000|2024-10-08 13:26:00|5720.28|5719.58|5720.28|5719.58|5720.28|5719.58|5720.03|5719.33|173
1728393970000|2024-10-08 13:26:10|5720.15|5719.45|5719.78|5719.08|5720.28|5719.58|5719.78|5719.08|111
1728393980000|2024-10-08 13:26:20|5719.53|5718.83|5719.53|5718.83|5720.03|5719.33|5719.53|5718.83|479
1728393990000|2024-10-08 13:26:30|||||||||310
1728394000000|2024-10-08 13:26:40|5720.03|5719.33|5720.28|5719.58|5720.28|5719.58|5720.03|5719.33|342
1728394010000|2024-10-08 13:26:50|5720.15|5719.45|5720.03|5719.33|5720.15|5719.45|5719.78|5719.08|142
1728394020000|2024-10-08 13:27:00|5720.28|5719.58|5720.28|5719.58|5720.28|5719.58|5720.28|5719.58|42
1728394030000|2024-10-08 13:27:10|||||||||23
1728394040000|2024-10-08 13:27:20|5720.03|5719.33|5720.53|5719.83|5720.53|5719.83|5720.03|5719.33|180
1728394050000|2024-10-08 13:27:30|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|5720.78|5720.08|298
1728394060000|2024-10-08 13:27:40|5721.03|5720.33|5720.78|5720.08|5721.03|5720.33|5720.78|5720.08|306
1728394070000|2024-10-08 13:27:50|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|124
1728394080000|2024-10-08 13:28:00|5720.78|5720.08|5720.78|5720.08|5721.03|5720.33|5720.78|5720.08|238
1728394090000|2024-10-08 13:28:10|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|5721.03|5720.33|56
1728394100000|2024-10-08 13:28:20|5720.9|5720.2|5720.78|5720.08|5721.03|5720.33|5720.53|5719.83|174
1728394110000|2024-10-08 13:28:30|5721.03|5720.33|5721.53|5720.83|5721.53|5720.83|5721.03|5720.33|436
1728394120000|2024-10-08 13:28:40|||||||||510
1728394130000|2024-10-08 13:28:50|5722.03|5721.33|5721.78|5721.08|5722.03|5721.33|5721.78|5721.08|552
1728394140000|2024-10-08 13:29:00|5722.03|5721.33|5722.28|5721.58|5722.28|5721.58|5722.03|5721.33|197
1728394150000|2024-10-08 13:29:10|5721.78|5721.08|5722.53|5721.83|5722.53|5721.83|5721.78|5721.08|888
1728394160000|2024-10-08 13:29:20|5722.78|5722.08|5726.28|5725.58|5726.28|5725.58|5722.78|5722.08|2180
1728394170000|2024-10-08 13:29:30|5726.03|5725.33|5724.78|5724.08|5726.03|5725.33|5724.28|5723.58|1731
1728394180000|2024-10-08 13:29:40|5724.53|5723.83|5724.78|5724.08|5725.03|5724.33|5724.03|5723.33|526
1728394190000|2024-10-08 13:29:50|5724.53|5723.83|5724.53|5723.83|5724.53|5723.83|5724.03|5723.33|718
1728394200000|2024-10-08 13:30:00|5724.43|5723.93|5723.43|5722.93|5725.43|5724.93|5723.43|5722.93|4534
1728394210000|2024-10-08 13:30:10|5722.93|5722.43|5721.93|5721.43|5722.93|5722.43|5721.93|5721.43|1711
1728394220000|2024-10-08 13:30:20|5722.18|5721.68|5723.93|5723.43|5724.43|5723.93|5721.93|5721.43|1440
1728394230000|2024-10-08 13:30:30|5723.68|5723.18|5723.68|5723.18|5723.93|5723.43|5723.43|5722.93|1164
1728394240000|2024-10-08 13:30:40|5723.93|5723.43|5722.68|5722.18|5724.68|5724.18|5721.93|5721.43|1399
1728394250000|2024-10-08 13:30:50|5722.93|5722.43|5722.68|5722.18|5723.18|5722.68|5722.43|5721.93|1024
1728394260000|2024-10-08 13:31:00|5722.43|5721.93|5722.55|5722.05|5722.93|5722.43|5721.93|5721.43|2580
1728394270000|2024-10-08 13:31:10|5722.68|5722.18|5721.43|5720.93|5722.68|5722.18|5721.05|5720.55|1485
1728394280000|2024-10-08 13:31:20|5721.68|5721.18|5721.68|5721.18|5722.05|5721.55|5721.18|5720.68|844
1728394290000|2024-10-08 13:31:30|5721.93|5721.43|5721.93|5721.43|5722.18|5721.68|5721.68|5721.18|645
1728394300000|2024-10-08 13:31:40|5722.18|5721.68|5722.68|5722.18|5723.18|5722.68|5721.68|5721.18|1181
1728394310000|2024-10-08 13:31:50|5722.43|5721.93|5721.93|5721.43|5722.93|5722.43|5721.93|5721.43|709
1728394320000|2024-10-08 13:32:00|5721.68|5721.18|5724.68|5724.18|5725.18|5724.68|5721.68|5721.18|1519
1728394330000|2024-10-08 13:32:10|5724.93|5724.43|5724.93|5724.43|5725.18|5724.68|5724.43|5723.93|1261
1728394340000|2024-10-08 13:32:20|5725.18|5724.68|5722.18|5721.68|5725.18|5724.68|5722.18|5721.68|1391
1728394350000|2024-10-08 13:32:30|5722.43|5721.93|5723.18|5722.68|5723.68|5723.18|5722.18|5721.68|884
1728394360000|2024-10-08 13:32:40|5723.43|5722.93|5721.68|5721.18|5723.43|5722.93|5721.68|5721.18|1460
1728394370000|2024-10-08 13:32:50|5721.93|5721.43|5721.43|5720.93|5722.18|5721.68|5721.43|5720.93|596
1728394380000|2024-10-08 13:33:00|5721.18|5720.68|5719.18|5718.68|5721.18|5720.68|5719.18|5718.68|1725
1728394390000|2024-10-08 13:33:10|5719.43|5718.93|5719.68|5719.18|5719.68|5719.18|5719.18|5718.68|822
1728394400000|2024-10-08 13:33:20|5719.43|5718.93|5719.18|5718.68|5719.68|5719.18|5718.93|5718.43|1115
1728394410000|2024-10-08 13:33:30|5719.43|5718.93|5718.43|5717.93|5719.93|5719.43|5718.43|5717.93|1131
1728394420000|2024-10-08 13:33:40|5718.68|5718.18|5719.43|5718.93|5719.43|5718.93|5718.68|5718.18|782
1728394430000|2024-10-08 13:33:50|5719.18|5718.68|5718.68|5718.18|5719.68|5719.18|5718.68|5718.18|940
1728394440000|2024-10-08 13:34:00|5718.93|5718.43|5719.18|5718.68|5719.68|5719.18|5718.68|5718.18|863
1728394450000|2024-10-08 13:34:10|5718.93|5718.43|5717.18|5716.68|5718.93|5718.43|5716.93|5716.43|1458
1728394460000|2024-10-08 13:34:20|5716.93|5716.43|5717.43|5716.93|5717.93|5717.43|5716.93|5716.43|1299
1728394470000|2024-10-08 13:34:30|5717.68|5717.18|5717.93|5717.43|5718.68|5718.18|5717.68|5717.18|794
1728394480000|2024-10-08 13:34:40|5718.18|5717.68|5717.68|5717.18|5718.43|5717.93|5717.43|5716.93|694
1728394490000|2024-10-08 13:34:50|5717.93|5717.43|5718.18|5717.68|5718.68|5718.18|5717.93|5717.43|623
1728394500000|2024-10-08 13:35:00|5717.93|5717.43|5717.43|5716.93|5717.93|5717.43|5716.68|5716.18|1176
1728394510000|2024-10-08 13:35:10|5717.18|5716.68|5717.68|5717.18|5718.18|5717.68|5716.93|5716.43|928
1728394520000|2024-10-08 13:35:20|5717.93|5717.43|5717.93|5717.43|5718.18|5717.68|5717.68|5717.18|553
1728394530000|2024-10-08 13:35:30|5717.68|5717.18|5717.43|5716.93|5717.93|5717.43|5717.43|5716.93|625
1728394540000|2024-10-08 13:35:40|5717.18|5716.68|5718.18|5717.68|5718.18|5717.68|5717.18|5716.68|434
1728394550000|2024-10-08 13:35:50|5718.43|5717.93|5718.68|5718.18|5718.68|5718.18|5717.93|5717.43|528
1728394560000|2024-10-08 13:36:00|5718.93|5718.43|5720.93|5720.43|5721.68|5721.18|5718.93|5718.43|1593
1728394570000|2024-10-08 13:36:10|5720.68|5720.18|5720.43|5719.93|5720.93|5720.43|5719.68|5719.18|668
1728394580000|2024-10-08 13:36:20|5720.68|5720.18|5720.93|5720.43|5720.93|5720.43|5720.18|5719.68|591
1728394590000|2024-10-08 13:36:30|5720.8|5720.3|5720.18|5719.68|5720.93|5720.43|5720.18|5719.68|383
1728394600000|2024-10-08 13:36:40|5720.43|5719.93|5719.93|5719.43|5720.68|5720.18|5719.93|5719.43|481
1728394610000|2024-10-08 13:36:50|5720.18|5719.68|5719.43|5718.93|5720.68|5720.18|5719.43|5718.93|653
1728394620000|2024-10-08 13:37:00|5720.18|5719.68|5721.18|5720.68|5721.18|5720.68|5720.18|5719.68|619
1728394630000|2024-10-08 13:37:10|5720.93|5720.43|5721.18|5720.68|5721.18|5720.68|5720.68|5720.18|609
1728394640000|2024-10-08 13:37:20|5721.43|5720.93|5720.68|5720.18|5721.43|5720.93|5720.68|5720.18|477
1728394650000|2024-10-08 13:37:30|5720.93|5720.43|5720.93|5720.43|5720.93|5720.43|5720.68|5720.18|194
1728394660000|2024-10-08 13:37:40|5720.68|5720.18|5720.43|5719.93|5720.93|5720.43|5720.43|5719.93|366
1728394670000|2024-10-08 13:37:50|5720.68|5720.18|5719.93|5719.43|5720.93|5720.43|5719.93|5719.43|401
1728394680000|2024-10-08 13:38:00|5719.68|5719.18|5720.18|5719.68|5720.43|5719.93|5719.43|5718.93|601
1728394690000|2024-10-08 13:38:10|5720.43|5719.93|5719.93|5719.43|5720.68|5720.18|5719.93|5719.43|404
1728394700000|2024-10-08 13:38:20|5719.68|5719.18|5720.18|5719.68|5720.18|5719.68|5719.68|5719.18|277
1728394710000|2024-10-08 13:38:30|5720.05|5719.55|5719.18|5718.68|5720.05|5719.55|5719.18|5718.68|412
1728394720000|2024-10-08 13:38:40|5719.43|5718.93|5718.43|5717.93|5719.68|5719.18|5718.43|5717.93|808
1728394730000|2024-10-08 13:38:50|5718.68|5718.18|5718.68|5718.18|5718.68|5718.18|5718.18|5717.68|441
1728394740000|2024-10-08 13:39:00|5718.43|5717.93|5717.43|5716.93|5718.43|5717.93|5717.18|5716.68|533
1728394750000|2024-10-08 13:39:10|5717.18|5716.68|5716.93|5716.43|5717.68|5717.18|5716.93|5716.43|756
1728394760000|2024-10-08 13:39:20|5717.18|5716.68|5717.93|5717.43|5717.93|5717.43|5717.18|5716.68|593
1728394770000|2024-10-08 13:39:30|5718.18|5717.68|5718.43|5717.93|5718.43|5717.93|5717.93|5717.43|518
1728394780000|2024-10-08 13:39:40|5718.68|5718.18|5717.93|5717.43|5718.93|5718.43|5717.68|5717.18|376
1728394790000|2024-10-08 13:39:50|5718.18|5717.68|5717.68|5717.18|5718.18|5717.68|5717.68|5717.18|299
1728394800000|2024-10-08 13:40:00|5717.43|5716.93|5716.68|5716.18|5717.68|5717.18|5716.43|5715.93|1097
1728394810000|2024-10-08 13:40:10|5716.43|5715.93|5716.43|5715.93|5716.93|5716.43|5716.05|5715.55|1141
1728394820000|2024-10-08 13:40:20|5716.68|5716.18|5717.43|5716.93|5717.43|5716.93|5716.43|5715.93|649
1728394830000|2024-10-08 13:40:30|5717.18|5716.68|5718.18|5717.68|5718.68|5718.18|5717.05|5716.55|714
1728394840000|2024-10-08 13:40:40|5718.43|5717.93|5718.68|5718.18|5718.93|5718.43|5717.68|5717.18|572
1728394850000|2024-10-08 13:40:50|5718.93|5718.43|5719.43|5718.93|5719.43|5718.93|5717.68|5717.18|454
1728394860000|2024-10-08 13:41:00|5719.68|5719.18|5719.68|5719.18|5719.93|5719.43|5719.43|5718.93|583
1728394870000|2024-10-08 13:41:10|5719.43|5718.93|5719.43|5718.93|5719.68|5719.18|5718.93|5718.43|456
1728394880000|2024-10-08 13:41:20|5719.18|5718.68|5719.43|5718.93|5719.43|5718.93|5718.68|5718.18|399
1728394890000|2024-10-08 13:41:30|5719.68|5719.18|5720.68|5720.18|5720.68|5720.18|5719.68|5719.18|391
1728394900000|2024-10-08 13:41:40|5720.43|5719.93|5719.68|5719.18|5720.43|5719.93|5719.68|5719.18|388
1728394910000|2024-10-08 13:41:50|5719.55|5719.05|5720.43|5719.93|5720.68|5720.18|5719.43|5718.93|163
1728394920000|2024-10-08 13:42:00|5720.93|5720.43|5721.43|5720.93|5721.68|5721.18|5720.93|5720.43|983
1728394930000|2024-10-08 13:42:10|5721.18|5720.68|5721.43|5720.93|5721.93|5721.43|5720.68|5720.18|753
1728394940000|2024-10-08 13:42:20|5721.68|5721.18|5721.68|5721.18|5722.68|5722.18|5721.68|5721.18|696
1728394950000|2024-10-08 13:42:30|5721.43|5720.93|5721.68|5721.18|5721.68|5721.18|5721.18|5720.68|572
1728394960000|2024-10-08 13:42:40|5721.93|5721.43|5722.43|5721.93|5722.43|5721.93|5721.68|5721.18|289
1728394970000|2024-10-08 13:42:50|5722.18|5721.68|5721.68|5721.18|5722.43|5721.93|5721.43|5720.93|608
1728394980000|2024-10-08 13:43:00|5722.43|5721.93|5721.68|5721.18|5722.43|5721.93|5721.18|5720.68|845
1728394990000|2024-10-08 13:43:10|5721.93|5721.43|5721.93|5721.43|5722.18|5721.68|5721.93|5721.43|574
1728395000000|2024-10-08 13:43:20|5722.18|5721.68|5721.68|5721.18|5722.18|5721.68|5720.93|5720.43|401
1728395010000|2024-10-08 13:43:30|5721.43|5720.93|5720.43|5719.93|5721.43|5720.93|5719.93|5719.43|510
1728395020000|2024-10-08 13:43:40|5720.18|5719.68|5718.43|5717.93|5720.18|5719.68|5718.43|5717.93|494
1728395030000|2024-10-08 13:43:50|5718.18|5717.68|5717.43|5716.93|5718.18|5717.68|5717.43|5716.93|747
1728395040000|2024-10-08 13:44:00|5716.68|5716.18|5717.43|5716.93|5717.68|5717.18|5716.43|5715.93|950
1728395050000|2024-10-08 13:44:10|5717.68|5717.18|5717.68|5717.18|5717.68|5717.18|5717.18|5716.68|409
1728395060000|2024-10-08 13:44:20|5717.43|5716.93|5718.68|5718.18|5718.68|5718.18|5717.43|5716.93|537
1728395070000|2024-10-08 13:44:30|5718.8|5718.3|5718.93|5718.43|5718.93|5718.43|5718.43|5717.93|372
1728395080000|2024-10-08 13:44:40|5719.68|5719.18|5720.68|5720.18|5720.93|5720.43|5719.68|5719.18|460
1728395090000|2024-10-08 13:44:50|5720.93|5720.43|5720.43|5719.93|5721.18|5720.68|5720.43|5719.93|372
1728395100000|2024-10-08 13:45:00|5720.93|5720.43|5719.18|5718.68|5721.43|5720.93|5718.93|5718.43|1043
1728395110000|2024-10-08 13:45:10|5719.43|5718.93|5716.93|5716.43|5719.43|5718.93|5716.68|5716.18|848
1728395120000|2024-10-08 13:45:20|5717.18|5716.68|5717.43|5716.93|5717.93|5717.43|5716.93|5716.43|454
1728395130000|2024-10-08 13:45:30|5717.55|5717.05|5718.43|5717.93|5718.68|5718.18|5717.43|5716.93|346
1728395140000|2024-10-08 13:45:40|5717.93|5717.43|5717.43|5716.93|5718.18|5717.68|5717.43|5716.93|336
1728395150000|2024-10-08 13:45:50|5717.18|5716.68|5717.8|5717.3|5717.93|5717.43|5716.68|5716.18|538
1728395160000|2024-10-08 13:46:00|5717.93|5717.43|5718.18|5717.68|5718.43|5717.93|5717.68|5717.18|549
1728395170000|2024-10-08 13:46:10|5718.43|5717.93|5717.05|5716.55|5718.68|5718.18|5716.68|5716.18|702
1728395180000|2024-10-08 13:46:20|5716.93|5716.43|5716.68|5716.18|5717.18|5716.68|5716.18|5715.68|664
1728395190000|2024-10-08 13:46:30|5716.18|5715.68|5717.18|5716.68|5717.93|5717.43|5716.18|5715.68|906
1728395200000|2024-10-08 13:46:40|5717.43|5716.93|5718.18|5717.68|5718.18|5717.68|5717.18|5716.68|528
1728395210000|2024-10-08 13:46:50|5717.93|5717.43|5718.43|5717.93|5718.68|5718.18|5717.68|5717.18|549
1728395220000|2024-10-08 13:47:00|5718.68|5718.18|5717.68|5717.18|5718.68|5718.18|5717.68|5717.18|485
1728395230000|2024-10-08 13:47:10|5717.93|5717.43|5717.93|5717.43|5718.18|5717.68|5717.93|5717.43|222
1728395240000|2024-10-08 13:47:20|5718.18|5717.68|5718.68|5718.18|5718.93|5718.43|5717.93|5717.43|307
1728395250000|2024-10-08 13:47:30|5718.43|5717.93|5718.68|5718.18|5719.43|5718.93|5717.93|5717.43|441
1728395260000|2024-10-08 13:47:40|5718.93|5718.43|5718.43|5717.93|5718.93|5718.43|5718.43|5717.93|289
1728395270000|2024-10-08 13:47:50|5718.18|5717.68|5718.43|5717.93|5718.93|5718.43|5718.18|5717.68|301
1728395280000|2024-10-08 13:48:00|5718.68|5718.18|5718.68|5718.18|5718.93|5718.43|5718.18|5717.68|238
1728395290000|2024-10-08 13:48:10|5718.43|5717.93|5718.68|5718.18|5718.93|5718.43|5718.43|5717.93|427
1728395300000|2024-10-08 13:48:20|5718.18|5717.68|5717.68|5717.18|5718.18|5717.68|5717.43|5716.93|363
1728395310000|2024-10-08 13:48:30|5717.43|5716.93|5718.43|5717.93|5718.43|5717.93|5717.18|5716.68|444
1728395320000|2024-10-08 13:48:40|5718.68|5718.18|5719.43|5718.93|5719.93|5719.43|5718.68|5718.18|449
1728395330000|2024-10-08 13:48:50|5719.68|5719.18|5719.18|5718.68|5719.68|5719.18|5719.18|5718.68|328
1728395340000|2024-10-08 13:49:00|5719.43|5718.93|5719.18|5718.68|5719.43|5718.93|5718.68|5718.18|326
1728395350000|2024-10-08 13:49:10|5718.93|5718.43|5719.43|5718.93|5719.68|5719.18|5718.93|5718.43|209
1728395360000|2024-10-08 13:49:20|5719.68|5719.18|5719.68|5719.18|5719.68|5719.18|5719.43|5718.93|392
1728395370000|2024-10-08 13:49:30|5719.93|5719.43|5720.18|5719.68|5721.18|5720.68|5719.93|5719.43|625
1728395380000|2024-10-08 13:49:40|5720.43|5719.93|5720.68|5720.18|5720.93|5720.43|5720.43|5719.93|240
1728395390000|2024-10-08 13:49:50|5720.93|5720.43|5721.68|5721.18|5721.68|5721.18|5720.93|5720.43|487
1728395400000|2024-10-08 13:50:00|5721.93|5721.43|5720.18|5719.68|5721.93|5721.43|5720.18|5719.68|1202
1728395410000|2024-10-08 13:50:10|5720.43|5719.93|5720.18|5719.68|5720.43|5719.93|5719.93|5719.43|278
1728395420000|2024-10-08 13:50:20|5719.93|5719.43|5718.68|5718.18|5719.93|5719.43|5718.43|5717.93|656
1728395430000|2024-10-08 13:50:30|5718.43|5717.93|5717.68|5717.18|5718.43|5717.93|5717.43|5716.93|409
1728395440000|2024-10-08 13:50:40|5717.43|5716.93|5717.43|5716.93|5718.18|5717.68|5717.43|5716.93|560
1728395450000|2024-10-08 13:50:50|5717.68|5717.18|5719.68|5719.18|5719.68|5719.18|5717.68|5717.18|573
1728395460000|2024-10-08 13:51:00|5719.8|5719.3|5720.18|5719.68|5720.18|5719.68|5719.18|5718.68|543
1728395470000|2024-10-08 13:51:10|5720.43|5719.93|5719.43|5718.93|5720.43|5719.93|5719.43|5718.93|382
1728395480000|2024-10-08 13:51:20|5719.55|5719.05|5719.18|5718.68|5719.68|5719.18|5718.93|5718.43|239
1728395490000|2024-10-08 13:51:30|5718.93|5718.43|5718.18|5717.68|5718.93|5718.43|5717.93|5717.43|449
1728395500000|2024-10-08 13:51:40|5717.93|5717.43|5719.18|5718.68|5719.43|5718.93|5717.93|5717.43|286
1728395510000|2024-10-08 13:51:50|5719.43|5718.93|5718.93|5718.43|5719.55|5719.05|5718.93|5718.43|231
1728395520000|2024-10-08 13:52:00|5719.18|5718.68|5719.93|5719.43|5720.43|5719.93|5719.18|5718.68|550
1728395530000|2024-10-08 13:52:10|5719.68|5719.18|5720.43|5719.93|5720.43|5719.93|5719.68|5719.18|234
1728395540000|2024-10-08 13:52:20|5720.68|5720.18|5720.43|5719.93|5720.93|5720.43|5720.43|5719.93|662
1728395550000|2024-10-08 13:52:30|5720.18|5719.68|5720.43|5719.93|5720.93|5720.43|5720.18|5719.68|234
1728395560000|2024-10-08 13:52:40|5720.68|5720.18|5720.93|5720.43|5720.93|5720.43|5720.18|5719.68|263
1728395570000|2024-10-08 13:52:50|5720.68|5720.18|5720.68|5720.18|5720.68|5720.18|5720.68|5720.18|472
1728395580000|2024-10-08 13:53:00|5720.93|5720.43|5720.93|5720.43|5721.68|5721.18|5720.93|5720.43|647
1728395590000|2024-10-08 13:53:10|5721.18|5720.68|5720.93|5720.43|5721.18|5720.68|5720.68|5720.18|747
1728395600000|2024-10-08 13:53:20|5721.18|5720.68|5721.43|5720.93|5721.68|5721.18|5721.18|5720.68|327
1728395610000|2024-10-08 13:53:30|5721.68|5721.18|5721.55|5721.05|5721.68|5721.18|5721.43|5720.93|729
1728395620000|2024-10-08 13:53:40|5721.68|5721.18|5721.43|5720.93|5721.68|5721.18|5720.93|5720.43|415
1728395630000|2024-10-08 13:53:50|5721.18|5720.68|5721.43|5720.93|5721.68|5721.18|5721.18|5720.68|260
1728395640000|2024-10-08 13:54:00|5721.3|5720.8|5722.18|5721.68|5722.93|5722.43|5721.18|5720.68|1384
1728395650000|2024-10-08 13:54:10|5721.93|5721.43|5721.43|5720.93|5721.93|5721.43|5720.93|5720.43|343
1728395660000|2024-10-08 13:54:20|5721.68|5721.18|5722.93|5722.43|5722.93|5722.43|5721.68|5721.18|586
1728395670000|2024-10-08 13:54:30|5723.18|5722.68|5724.68|5724.18|5724.68|5724.18|5723.18|5722.68|762
1728395680000|2024-10-08 13:54:40|5724.93|5724.43|5725.93|5725.43|5725.93|5725.43|5724.68|5724.18|1095
1728395690000|2024-10-08 13:54:50|5725.68|5725.18|5725.18|5724.68|5726.68|5726.18|5725.18|5724.68|1185
1728395700000|2024-10-08 13:55:00|5725.43|5724.93|5723.43|5722.93|5725.93|5725.43|5723.43|5722.93|1017
1728395710000|2024-10-08 13:55:10|5723.68|5723.18|5725.18|5724.68|5725.43|5724.93|5723.68|5723.18|701
1728395720000|2024-10-08 13:55:20|5725.43|5724.93|5725.93|5725.43|5726.18|5725.68|5724.93|5724.43|728
1728395730000|2024-10-08 13:55:30|5725.68|5725.18|5725.93|5725.43|5725.93|5725.43|5725.43|5724.93|455
1728395740000|2024-10-08 13:55:40|5726.18|5725.68|5726.43|5725.93|5726.68|5726.18|5726.18|5725.68|618
1728395750000|2024-10-08 13:55:50|5726.18|5725.68|5726.93|5726.43|5726.93|5726.43|5725.93|5725.43|771
1728395760000|2024-10-08 13:56:00|5727.43|5726.93|5725.93|5725.43|5728.3|5727.8|5725.93|5725.43|1980
1728395770000|2024-10-08 13:56:10|5726.18|5725.68|5726.68|5726.18|5726.68|5726.18|5725.93|5725.43|538
1728395780000|2024-10-08 13:56:20|5726.93|5726.43|5728.93|5728.43|5729.43|5728.93|5726.93|5726.43|1239
1728395790000|2024-10-08 13:56:30|5729.18|5728.68|5728.18|5727.68|5729.18|5728.68|5728.18|5727.68|858
1728395800000|2024-10-08 13:56:40|5727.93|5727.43|5727.68|5727.18|5727.93|5727.43|5727.18|5726.68|711
1728395810000|2024-10-08 13:56:50|5727.93|5727.43|5727.43|5726.93|5727.93|5727.43|5727.18|5726.68|541
1728395820000|2024-10-08 13:57:00|5727.18|5726.68|5726.18|5725.68|5727.43|5726.93|5726.18|5725.68|519
1728395830000|2024-10-08 13:57:10|5726.3|5725.8|5726.93|5726.43|5727.43|5726.93|5726.3|5725.8|398
1728395840000|2024-10-08 13:57:20|5727.18|5726.68|5726.93|5726.43|5727.18|5726.68|5726.68|5726.18|366
1728395850000|2024-10-08 13:57:30|5726.68|5726.18|5726.93|5726.43|5727.43|5726.93|5726.68|5726.18|999
1728395860000|2024-10-08 13:57:40|5727.18|5726.68|5727.43|5726.93|5727.68|5727.18|5727.18|5726.68|403
1728395870000|2024-10-08 13:57:50|5727.18|5726.68|5727.3|5726.8|5727.3|5726.8|5726.93|5726.43|297
1728395880000|2024-10-08 13:58:00|5727.43|5726.93|5727.93|5727.43|5728.18|5727.68|5727.43|5726.93|436
1728395890000|2024-10-08 13:58:10|5728.18|5727.68|5728.43|5727.93|5728.43|5727.93|5727.93|5727.43|733
1728395900000|2024-10-08 13:58:20|5728.18|5727.68|5727.43|5726.93|5728.18|5727.68|5727.18|5726.68|447
1728395910000|2024-10-08 13:58:30|5727.68|5727.18|5726.93|5726.43|5727.68|5727.18|5726.93|5726.43|426
1728395920000|2024-10-08 13:58:40|5726.68|5726.18|5726.68|5726.18|5726.68|5726.18|5726.18|5725.68|592
1728395930000|2024-10-08 13:58:50|5726.43|5725.93|5727.43|5726.93|5727.43|5726.93|5726.43|5725.93|861
1728395940000|2024-10-08 13:59:00|5727.18|5726.68|5727.68|5727.18|5727.68|5727.18|5727.18|5726.68|471
1728395950000|2024-10-08 13:59:10|5727.43|5726.93|5726.93|5726.43|5727.43|5726.93|5726.93|5726.43|398
1728395960000|2024-10-08 13:59:20|5727.18|5726.68|5726.93|5726.43|5727.18|5726.68|5726.68|5726.18|474
1728395970000|2024-10-08 13:59:30|5727.18|5726.68|5727.68|5727.18|5727.68|5727.18|5727.18|5726.68|435
1728395980000|2024-10-08 13:59:40|5727.93|5727.43|5727.93|5727.43|5727.93|5727.43|5727.68|5727.18|386
1728395990000|2024-10-08 13:59:50|5727.68|5727.18|5728.68|5728.18|5728.68|5728.18|5727.68|5727.18|545
1728396000000|2024-10-08 14:00:00|5729.18|5728.68|5729.93|5729.43|5730.68|5730.18|5728.93|5728.43|2593
1728396010000|2024-10-08 14:00:10|5730.18|5729.68|5730.43|5729.93|5730.68|5730.18|5729.68|5729.18|707
1728396020000|2024-10-08 14:00:20|5730.68|5730.18|5730.93|5730.43|5731.68|5731.18|5730.68|5730.18|1524
1728396030000|2024-10-08 14:00:30|5730.68|5730.18|5730.68|5730.18|5731.18|5730.68|5730.68|5730.18|857
1728396040000|2024-10-08 14:00:40|5730.93|5730.43|5732.68|5732.18|5732.93|5732.43|5730.93|5730.43|2495
1728396050000|2024-10-08 14:00:50|5732.93|5732.43|5733.68|5733.18|5733.93|5733.43|5732.93|5732.43|1749
1728396060000|2024-10-08 14:01:00|5733.93|5733.43|5732.18|5731.68|5733.93|5733.43|5732.18|5731.68|1738
1728396070000|2024-10-08 14:01:10|5732.43|5731.93|5733.43|5732.93|5733.43|5732.93|5732.18|5731.68|800
1728396080000|2024-10-08 14:01:20|5733.18|5732.68|5733.93|5733.43|5734.18|5733.68|5733.18|5732.68|1081
1728396090000|2024-10-08 14:01:30|5733.68|5733.18|5734.18|5733.68|5734.18|5733.68|5733.68|5733.18|678
1728396100000|2024-10-08 14:01:40|5733.93|5733.43|5733.18|5732.68|5734.18|5733.68|5733.18|5732.68|944
1728396110000|2024-10-08 14:01:50|5733.43|5732.93|5732.93|5732.43|5733.43|5732.93|5732.93|5732.43|762
1728396120000|2024-10-08 14:02:00|5733.18|5732.68|5734.18|5733.68|5734.43|5733.93|5733.18|5732.68|1028
1728396130000|2024-10-08 14:02:10|5733.8|5733.3|5733.93|5733.43|5733.93|5733.43|5733.68|5733.18|757
1728396140000|2024-10-08 14:02:20|5733.68|5733.18|5732.93|5732.43|5733.68|5733.18|5732.68|5732.18|535
1728396150000|2024-10-08 14:02:30|5733.18|5732.68|5733.68|5733.18|5733.68|5733.18|5732.93|5732.43|431
1728396160000|2024-10-08 14:02:40|5733.43|5732.93|5732.18|5731.68|5733.68|5733.18|5732.18|5731.68|612
1728396170000|2024-10-08 14:02:50|5731.93|5731.43|5731.18|5730.68|5732.18|5731.68|5731.18|5730.68|1138
1728396180000|2024-10-08 14:03:00|5731.68|5731.18|5730.93|5730.43|5731.68|5731.18|5730.93|5730.43|766
1728396190000|2024-10-08 14:03:10|5731.18|5730.68|5732.18|5731.68|5732.18|5731.68|5730.68|5730.18|661
1728396200000|2024-10-08 14:03:20|5731.93|5731.43|5731.93|5731.43|5732.18|5731.68|5731.93|5731.43|314
1728396210000|2024-10-08 14:03:30|5731.68|5731.18|5731.93|5731.43|5732.18|5731.68|5731.68|5731.18|255
1728396220000|2024-10-08 14:03:40|5732.18|5731.68|5732.93|5732.43|5732.93|5732.43|5732.18|5731.68|822
1728396230000|2024-10-08 14:03:50|5733.18|5732.68|5733.18|5732.68|5733.43|5732.93|5732.93|5732.43|484
1728396240000|2024-10-08 14:04:00|5733.43|5732.93|5733.43|5732.93|5733.68|5733.18|5733.18|5732.68|545
1728396250000|2024-10-08 14:04:10|5733.68|5733.18|5733.93|5733.43|5733.93|5733.43|5733.43|5732.93|442
1728396260000|2024-10-08 14:04:20|5733.68|5733.18|5733.43|5732.93|5733.93|5733.43|5733.43|5732.93|408
1728396270000|2024-10-08 14:04:30|5733.68|5733.18|5733.93|5733.43|5734.18|5733.68|5733.43|5732.93|529
1728396280000|2024-10-08 14:04:40|5734.18|5733.68|5733.68|5733.18|5734.43|5733.93|5733.68|5733.18|379
1728396290000|2024-10-08 14:04:50|5733.93|5733.43|5733.43|5732.93|5733.93|5733.43|5733.43|5732.93|313
1728396300000|2024-10-08 14:05:00|5733.93|5733.43|5733.43|5732.93|5734.68|5734.18|5733.43|5732.93|1178
1728396310000|2024-10-08 14:05:10|5733.68|5733.18|5732.68|5732.18|5733.68|5733.18|5732.43|5731.93|736
1728396320000|2024-10-08 14:05:20|5732.93|5732.43|5733.68|5733.18|5733.93|5733.43|5732.68|5732.18|491
1728396330000|2024-10-08 14:05:30|5733.93|5733.43|5733.43|5732.93|5733.93|5733.43|5733.18|5732.68|326
1728396340000|2024-10-08 14:05:40|5733.68|5733.18|5733.43|5732.93|5733.68|5733.18|5732.93|5732.43|301
1728396350000|2024-10-08 14:05:50|5733.68|5733.18|5733.93|5733.43|5733.93|5733.43|5733.43|5732.93|267
1728396360000|2024-10-08 14:06:00|5734.18|5733.68|5733.43|5732.93|5734.18|5733.68|5733.43|5732.93|618
1728396370000|2024-10-08 14:06:10|5733.18|5732.68|5733.43|5732.93|5733.68|5733.18|5733.18|5732.68|314
1728396380000|2024-10-08 14:06:20|5732.93|5732.43|5733.43|5732.93|5733.43|5732.93|5732.93|5732.43|593
1728396390000|2024-10-08 14:06:30|5733.68|5733.18|5731.93|5731.43|5733.68|5733.18|5731.93|5731.43|922
1728396400000|2024-10-08 14:06:40|5731.68|5731.18|5730.43|5729.93|5731.68|5731.18|5729.43|5728.93|1657
1728396410000|2024-10-08 14:06:50|5730.68|5730.18|5731.68|5731.18|5731.68|5731.18|5730.43|5729.93|552
1728396420000|2024-10-08 14:07:00|5731.93|5731.43|5731.68|5731.18|5732.68|5732.18|5731.68|5731.18|652
1728396430000|2024-10-08 14:07:10|5731.43|5730.93|5731.93|5731.43|5732.18|5731.68|5730.93|5730.43|347
1728396440000|2024-10-08 14:07:20|5732.05|5731.55|5732.43|5731.93|5732.68|5732.18|5731.93|5731.43|274
1728396450000|2024-10-08 14:07:30|5732.18|5731.68|5731.93|5731.43|5732.43|5731.93|5731.93|5731.43|362
1728396460000|2024-10-08 14:07:40|5732.18|5731.68|5731.43|5730.93|5732.18|5731.68|5730.93|5730.43|488
1728396470000|2024-10-08 14:07:50|5731.68|5731.18|5730.93|5730.43|5731.68|5731.18|5730.68|5730.18|460
1728396480000|2024-10-08 14:08:00|5730.68|5730.18|5731.68|5731.18|5731.8|5731.3|5730.43|5729.93|509
1728396490000|2024-10-08 14:08:10|5731.43|5730.93|5731.93|5731.43|5731.93|5731.43|5731.43|5730.93|343
1728396500000|2024-10-08 14:08:20|5731.8|5731.3|5731.43|5730.93|5731.8|5731.3|5730.93|5730.43|256
1728396510000|2024-10-08 14:08:30|5731.18|5730.68|5731.18|5730.68|5731.43|5730.93|5730.93|5730.43|403
1728396520000|2024-10-08 14:08:40|5731.43|5730.93|5730.93|5730.43|5731.43|5730.93|5730.68|5730.18|358
1728396530000|2024-10-08 14:08:50|5730.43|5729.93|5730.93|5730.43|5730.93|5730.43|5730.18|5729.68|582
1728396540000|2024-10-08 14:09:00|5731.18|5730.68|5731.93|5731.43|5731.93|5731.43|5731.18|5730.68|481
1728396550000|2024-10-08 14:09:10|5732.18|5731.68|5731.93|5731.43|5732.43|5731.93|5731.68|5731.18|523
1728396560000|2024-10-08 14:09:20|5732.18|5731.68|5732.93|5732.43|5732.93|5732.43|5732.18|5731.68|333
1728396570000|2024-10-08 14:09:30|5732.68|5732.18|5732.18|5731.68|5732.68|5732.18|5731.68|5731.18|276
1728396580000|2024-10-08 14:09:40|5732.43|5731.93|5731.93|5731.43|5732.43|5731.93|5731.68|5731.18|203
1728396590000|2024-10-08 14:09:50|5731.68|5731.18|5731.43|5730.93|5732.18|5731.68|5731.43|5730.93|250
1728396600000|2024-10-08 14:10:00|5731.68|5731.18|5731.43|5730.93|5731.93|5731.43|5731.18|5730.68|565
1728396610000|2024-10-08 14:10:10|5731.68|5731.18|5731.93|5731.43|5732.18|5731.68|5731.43|5730.93|309
1728396620000|2024-10-08 14:10:20|5731.68|5731.18|5730.68|5730.18|5732.18|5731.68|5730.43|5729.93|467
1728396630000|2024-10-08 14:10:30|5730.93|5730.43|5729.43|5728.93|5731.18|5730.68|5729.43|5728.93|389
1728396640000|2024-10-08 14:10:40|5729.68|5729.18|5730.43|5729.93|5730.43|5729.93|5729.68|5729.18|527
1728396650000|2024-10-08 14:10:50|5730.18|5729.68|5729.43|5728.93|5730.18|5729.68|5729.18|5728.68|594
1728396660000|2024-10-08 14:11:00|5729.68|5729.18|5727.68|5727.18|5729.68|5729.18|5727.18|5726.68|1438
1728396670000|2024-10-08 14:11:10|5727.43|5726.93|5728.93|5728.43|5729.18|5728.68|5727.43|5726.93|639
1728396680000|2024-10-08 14:11:20|5728.68|5728.18|5730.18|5729.68|5730.18|5729.68|5728.68|5728.18|273
1728396690000|2024-10-08 14:11:30|5729.93|5729.43|5729.93|5729.43|5730.18|5729.68|5729.43|5728.93|419
1728396700000|2024-10-08 14:11:40|5730.18|5729.68|5730.93|5730.43|5730.93|5730.43|5729.93|5729.43|426
1728396710000|2024-10-08 14:11:50|5731.18|5730.68|5729.68|5729.18|5731.18|5730.68|5729.68|5729.18|444
1728396720000|2024-10-08 14:12:00|5729.8|5729.3|5729.68|5729.18|5729.93|5729.43|5729.43|5728.93|215
1728396730000|2024-10-08 14:12:10|5729.93|5729.43|5730.18|5729.68|5730.43|5729.93|5729.68|5729.18|258
1728396740000|2024-10-08 14:12:20|5730.43|5729.93|5729.18|5728.68|5730.43|5729.93|5729.18|5728.68|343
1728396750000|2024-10-08 14:12:30|5729.43|5728.93|5729.18|5728.68|5729.43|5728.93|5729.18|5728.68|459
1728396760000|2024-10-08 14:12:40|5729.43|5728.93|5728.93|5728.43|5729.43|5728.93|5728.93|5728.43|204
1728396770000|2024-10-08 14:12:50|5729.18|5728.68|5729.93|5729.43|5729.93|5729.43|5728.68|5728.18|348
1728396780000|2024-10-08 14:13:00|5730.18|5729.68|5730.43|5729.93|5730.68|5730.18|5730.18|5729.68|298
1728396790000|2024-10-08 14:13:10|5730.68|5730.18|5730.43|5729.93|5730.68|5730.18|5729.93|5729.43|226
1728396800000|2024-10-08 14:13:20|5730.68|5730.18|5729.68|5729.18|5730.68|5730.18|5729.68|5729.18|157
1728396810000|2024-10-08 14:13:30|5729.93|5729.43|5729.43|5728.93|5730.18|5729.68|5729.18|5728.68|272
1728396820000|2024-10-08 14:13:40|5729.18|5728.68|5728.18|5727.68|5729.43|5728.93|5728.18|5727.68|336
1728396830000|2024-10-08 14:13:50|5727.93|5727.43|5728.18|5727.68|5728.43|5727.93|5727.68|5727.18|514
1728396840000|2024-10-08 14:14:00|5728.68|5728.18|5728.93|5728.43|5729.93|5729.43|5728.68|5728.18|761
1728396850000|2024-10-08 14:14:10|5728.68|5728.18|5727.68|5727.18|5728.68|5728.18|5727.18|5726.68|886
1728396860000|2024-10-08 14:14:20|5727.43|5726.93|5727.68|5727.18|5727.68|5727.18|5727.18|5726.68|399
1728396870000|2024-10-08 14:14:30|5727.43|5726.93|5726.68|5726.18|5727.43|5726.93|5726.43|5725.93|529
1728396880000|2024-10-08 14:14:40|5726.93|5726.43|5726.43|5725.93|5726.93|5726.43|5726.18|5725.68|524
1728396890000|2024-10-08 14:14:50|5726.68|5726.18|5727.43|5726.93|5727.55|5727.05|5726.43|5725.93|370
1728396900000|2024-10-08 14:15:00|5727.18|5726.68|5726.93|5726.43|5727.43|5726.93|5726.18|5725.68|713
1728396910000|2024-10-08 14:15:10|5726.68|5726.18|5726.68|5726.18|5726.93|5726.43|5726.43|5725.93|476
1728396920000|2024-10-08 14:15:20|5726.43|5725.93|5727.68|5727.18|5727.68|5727.18|5726.43|5725.93|700
1728396930000|2024-10-08 14:15:30|5727.43|5726.93|5727.43|5726.93|5727.68|5727.18|5727.18|5726.68|450
1728396940000|2024-10-08 14:15:40|5727.68|5727.18|5727.68|5727.18|5727.68|5727.18|5727.18|5726.68|363
1728396950000|2024-10-08 14:15:50|5727.43|5726.93|5725.18|5724.68|5727.43|5726.93|5725.18|5724.68|973
1728396960000|2024-10-08 14:16:00|5725.43|5724.93|5726.43|5725.93|5726.93|5726.43|5725.43|5724.93|512
1728396970000|2024-10-08 14:16:10|5726.18|5725.68|5727.68|5727.18|5727.68|5727.18|5726.18|5725.68|610
1728396980000|2024-10-08 14:16:20|5727.43|5726.93|5727.43|5726.93|5727.43|5726.93|5727.18|5726.68|150
1728396990000|2024-10-08 14:16:30|5727.68|5727.18|5727.93|5727.43|5728.43|5727.93|5727.68|5727.18|456
1728397000000|2024-10-08 14:16:40|5727.68|5727.18|5727.93|5727.43|5728.43|5727.93|5727.68|5727.18|325
1728397010000|2024-10-08 14:16:50|5727.68|5727.18|5727.93|5727.43|5728.18|5727.68|5727.68|5727.18|590
1728397020000|2024-10-08 14:17:00|5728.18|5727.68|5727.43|5726.93|5728.18|5727.68|5727.43|5726.93|289
1728397030000|2024-10-08 14:17:10|5727.68|5727.18|5727.43|5726.93|5727.93|5727.43|5727.18|5726.68|277
1728397040000|2024-10-08 14:17:20|5727.18|5726.68|5727.18|5726.68|5727.43|5726.93|5726.68|5726.18|276
1728397050000|2024-10-08 14:17:30|5726.93|5726.43|5726.93|5726.43|5726.93|5726.43|5726.43|5725.93|324
1728397060000|2024-10-08 14:17:40|5727.18|5726.68|5728.18|5727.68|5728.18|5727.68|5727.18|5726.68|694
1728397070000|2024-10-08 14:17:50|5727.93|5727.43|5728.18|5727.68|5728.43|5727.93|5727.93|5727.43|463
1728397080000|2024-10-08 14:18:00|5728.43|5727.93|5727.93|5727.43|5728.43|5727.93|5727.93|5727.43|276
1728397090000|2024-10-08 14:18:10|5728.18|5727.68|5728.43|5727.93|5728.43|5727.93|5727.93|5727.43|280
1728397100000|2024-10-08 14:18:20|5728.18|5727.68|5728.43|5727.93|5728.43|5727.93|5727.93|5727.43|372
1728397110000|2024-10-08 14:18:30|5728.18|5727.68|5727.68|5727.18|5728.18|5727.68|5727.43|5726.93|341
1728397120000|2024-10-08 14:18:40|5727.93|5727.43|5728.68|5728.18|5728.68|5728.18|5727.93|5727.43|194
1728397130000|2024-10-08 14:18:50|5728.43|5727.93|5728.18|5727.68|5728.43|5727.93|5727.93|5727.43|488
1728397140000|2024-10-08 14:19:00|5727.93|5727.43|5728.18|5727.68|5728.18|5727.68|5727.18|5726.68|343
1728397150000|2024-10-08 14:19:10|5728.43|5727.93|5729.18|5728.68|5729.18|5728.68|5728.18|5727.68|385
1728397160000|2024-10-08 14:19:20|5728.93|5728.43|5729.18|5728.68|5729.68|5729.18|5728.93|5728.43|297
1728397170000|2024-10-08 14:19:30|5728.93|5728.43|5728.93|5728.43|5728.93|5728.43|5728.68|5728.18|191
1728397180000|2024-10-08 14:19:40|5728.68|5728.18|5729.18|5728.68|5729.18|5728.68|5728.43|5727.93|197
1728397190000|2024-10-08 14:19:50|5728.93|5728.43|5728.68|5728.18|5728.93|5728.43|5728.43|5727.93|156
1728397200000|2024-10-08 14:20:00|5728.18|5727.68|5728.18|5727.68|5728.93|5728.43|5728.18|5727.68|378
1728397210000|2024-10-08 14:20:10|5727.93|5727.43|5727.93|5727.43|5727.93|5727.43|5727.18|5726.68|407
1728397220000|2024-10-08 14:20:20|5728.18|5727.68|5727.68|5727.18|5728.18|5727.68|5727.43|5726.93|186
1728397230000|2024-10-08 14:20:30|5727.93|5727.43|5726.93|5726.43|5727.93|5727.43|5726.93|5726.43|234
1728397240000|2024-10-08 14:20:40|5726.68|5726.18|5727.43|5726.93|5727.68|5727.18|5726.68|5726.18|280
1728397250000|2024-10-08 14:20:50|5727.68|5727.18|5729.18|5728.68|5729.18|5728.68|5727.43|5726.93|328
1728397260000|2024-10-08 14:21:00|5729.43|5728.93|5728.68|5728.18|5729.43|5728.93|5728.68|5728.18|266
1728397270000|2024-10-08 14:21:10|5728.43|5727.93|5727.43|5726.93|5728.43|5727.93|5727.43|5726.93|242
1728397280000|2024-10-08 14:21:20|5727.68|5727.18|5727.93|5727.43|5728.18|5727.68|5727.68|5727.18|175
1728397290000|2024-10-08 14:21:30|5728.05|5727.55|5726.93|5726.43|5728.18|5727.68|5726.93|5726.43|267
1728397300000|2024-10-08 14:21:40|5727.18|5726.68|5727.68|5727.18|5727.68|5727.18|5727.18|5726.68|174
1728397310000|2024-10-08 14:21:50|5727.93|5727.43|5728.43|5727.93|5728.43|5727.93|5727.93|5727.43|228
1728397320000|2024-10-08 14:22:00|5728.68|5728.18|5728.18|5727.68|5728.68|5728.18|5728.18|5727.68|216
1728397330000|2024-10-08 14:22:10|5727.93|5727.43|5726.93|5726.43|5728.18|5727.68|5726.93|5726.43|246
1728397340000|2024-10-08 14:22:20|5726.68|5726.18|5726.8|5726.3|5727.18|5726.68|5726.43|5725.93|395
1728397350000|2024-10-08 14:22:30|5726.68|5726.18|5726.68|5726.18|5727.18|5726.68|5726.68|5726.18|219
1728397360000|2024-10-08 14:22:40|5726.43|5725.93|5727.93|5727.43|5727.93|5727.43|5726.43|5725.93|497
1728397370000|2024-10-08 14:22:50|5727.68|5727.18|5727.43|5726.93|5728.18|5727.68|5727.43|5726.93|381
1728397380000|2024-10-08 14:23:00|5727.18|5726.68|5728.18|5727.68|5728.18|5727.68|5727.18|5726.68|501
1728397390000|2024-10-08 14:23:10|5728.43|5727.93|5727.93|5727.43|5728.43|5727.93|5727.43|5726.93|288
1728397400000|2024-10-08 14:23:20|5728.18|5727.68|5728.43|5727.93|5728.43|5727.93|5727.93|5727.43|334
1728397410000|2024-10-08 14:23:30|5728.18|5727.68|5728.43|5727.93|5728.68|5728.18|5728.18|5727.68|218
1728397420000|2024-10-08 14:23:40|5728.68|5728.18|5729.43|5728.93|5729.43|5728.93|5728.68|5728.18|373
1728397430000|2024-10-08 14:23:50|5729.18|5728.68|5729.18|5728.68|5729.43|5728.93|5728.93|5728.43|200
1728397440000|2024-10-08 14:24:00|5729.3|5728.8|5728.93|5728.43|5729.43|5728.93|5728.93|5728.43|289
1728397450000|2024-10-08 14:24:10|5729.18|5728.68|5729.93|5729.43|5730.43|5729.93|5728.93|5728.43|457
1728397460000|2024-10-08 14:24:20|5729.8|5729.3|5729.68|5729.18|5729.93|5729.43|5729.43|5728.93|266
1728397470000|2024-10-08 14:24:30|5729.55|5729.05|5727.93|5727.43|5729.55|5729.05|5727.68|5727.18|442
1728397480000|2024-10-08 14:24:40|5727.68|5727.18|5726.68|5726.18|5727.93|5727.43|5726.43|5725.93|309
1728397490000|2024-10-08 14:24:50|5726.93|5726.43|5726.93|5726.43|5727.43|5726.93|5726.68|5726.18|316
1728397500000|2024-10-08 14:25:00|5726.8|5726.3|5727.18|5726.68|5727.18|5726.68|5726.43|5725.93|319
1728397510000|2024-10-08 14:25:10|5727.43|5726.93|5728.18|5727.68|5728.18|5727.68|5727.18|5726.68|303
1728397520000|2024-10-08 14:25:20|5728.43|5727.93|5727.93|5727.43|5728.43|5727.93|5727.93|5727.43|242
1728397530000|2024-10-08 14:25:30|5728.18|5727.68|5728.18|5727.68|5728.68|5728.18|5727.68|5727.18|281
1728397540000|2024-10-08 14:25:40|5728.43|5727.93|5729.18|5728.68|5729.43|5728.93|5728.43|5727.93|291
1728397550000|2024-10-08 14:25:50|5728.93|5728.43|5729.18|5728.68|5729.43|5728.93|5728.93|5728.43|356
1728397560000|2024-10-08 14:26:00|5729.43|5728.93|5729.93|5729.43|5729.93|5729.43|5729.43|5728.93|307
1728397570000|2024-10-08 14:26:10|5730.18|5729.68|5730.18|5729.68|5730.18|5729.68|5729.68|5729.18|158
1728397580000|2024-10-08 14:26:20|5730.43|5729.93|5730.43|5729.93|5730.93|5730.43|5730.18|5729.68|664
1728397590000|2024-10-08 14:26:30|5730.18|5729.68|5730.18|5729.68|5730.43|5729.93|5729.93|5729.43|297
1728397600000|2024-10-08 14:26:40|5729.93|5729.43|5729.68|5729.18|5729.93|5729.43|5729.68|5729.18|478
1728397610000|2024-10-08 14:26:50|5729.93|5729.43|5730.43|5729.93|5730.43|5729.93|5729.68|5729.18|250
1728397620000|2024-10-08 14:27:00|5730.68|5730.18|5730.43|5729.93|5730.93|5730.43|5730.43|5729.93|818
1728397630000|2024-10-08 14:27:10|5730.18|5729.68|5730.43|5729.93|5730.93|5730.43|5730.18|5729.68|633
1728397640000|2024-10-08 14:27:20|5730.18|5729.68|5729.68|5729.18|5730.43|5729.93|5729.68|5729.18|272
1728397650000|2024-10-08 14:27:30|5728.93|5728.43|5728.93|5728.43|5729.43|5728.93|5728.68|5728.18|433
1728397660000|2024-10-08 14:27:40|5728.43|5727.93|5729.18|5728.68|5729.43|5728.93|5728.43|5727.93|269
1728397670000|2024-10-08 14:27:50|5729.43|5728.93|5729.43|5728.93|5729.68|5729.18|5729.3|5728.8|218
1728397680000|2024-10-08 14:28:00|5729.18|5728.68|5729.18|5728.68|5729.43|5728.93|5728.93|5728.43|236
1728397690000|2024-10-08 14:28:10|5729.43|5728.93|5728.93|5728.43|5729.68|5729.18|5728.93|5728.43|239
1728397700000|2024-10-08 14:28:20|5729.18|5728.68|5729.93|5729.43|5729.93|5729.43|5728.93|5728.43|204
1728397710000|2024-10-08 14:28:30|5730.18|5729.68|5729.93|5729.43|5730.18|5729.68|5729.68|5729.18|131
1728397720000|2024-10-08 14:28:40|5730.18|5729.68|5729.93|5729.43|5730.18|5729.68|5729.93|5729.43|207
1728397730000|2024-10-08 14:28:50|5729.68|5729.18|5729.93|5729.43|5729.93|5729.43|5729.68|5729.18|86
1728397740000|2024-10-08 14:29:00|5729.68|5729.18|5729.68|5729.18|5729.93|5729.43|5729.68|5729.18|163
1728397750000|2024-10-08 14:29:10|5729.43|5728.93|5729.93|5729.43|5730.18|5729.68|5728.93|5728.43|904
1728397760000|2024-10-08 14:29:20|5729.68|5729.18|5729.93|5729.43|5729.93|5729.43|5729.68|5729.18|140
1728397770000|2024-10-08 14:29:30|5729.68|5729.18|5729.43|5728.93|5729.93|5729.43|5729.43|5728.93|539
1728397780000|2024-10-08 14:29:40|5729.68|5729.18|5729.93|5729.43|5729.93|5729.43|5729.68|5729.18|62
1728397790000|2024-10-08 14:29:50|5729.68|5729.18|5729.68|5729.18|5729.68|5729.18|5729.68|5729.18|163
1728397800000|2024-10-08 14:30:00|5729.43|5728.93|5729.68|5729.18|5729.93|5729.43|5729.18|5728.68|469
1728397810000|2024-10-08 14:30:10|5729.43|5728.93|5729.68|5729.18|5729.93|5729.43|5729.43|5728.93|202
1728397820000|2024-10-08 14:30:20|5729.93|5729.43|5728.93|5728.43|5729.93|5729.43|5728.43|5727.93|426
1728397830000|2024-10-08 14:30:30|5729.18|5728.68|5730.68|5730.18|5730.68|5730.18|5729.18|5728.68|505
1728397840000|2024-10-08 14:30:40|5730.43|5729.93|5731.68|5731.18|5731.68|5731.18|5730.43|5729.93|810
1728397850000|2024-10-08 14:30:50|5731.43|5730.93|5731.93|5731.43|5732.43|5731.93|5731.43|5730.93|1008
1728397860000|2024-10-08 14:31:00|5731.68|5731.18|5730.18|5729.68|5731.68|5731.18|5730.18|5729.68|374
1728397870000|2024-10-08 14:31:10|5730.43|5729.93|5731.18|5730.68|5731.18|5730.68|5729.93|5729.43|310
1728397880000|2024-10-08 14:31:20|5731.43|5730.93|5731.18|5730.68|5731.43|5730.93|5730.68|5730.18|224
1728397890000|2024-10-08 14:31:30|5730.93|5730.43|5730.93|5730.43|5730.93|5730.43|5730.18|5729.68|245
1728397900000|2024-10-08 14:31:40|5731.18|5730.68|5731.43|5730.93|5731.68|5731.18|5731.18|5730.68|210
1728397910000|2024-10-08 14:31:50|5731.68|5731.18|5731.43|5730.93|5731.8|5731.3|5731.43|5730.93|500
1728397920000|2024-10-08 14:32:00|5731.68|5731.18|5731.43|5730.93|5731.68|5731.18|5730.93|5730.43|311
1728397930000|2024-10-08 14:32:10|5731.68|5731.18|5731.43|5730.93|5731.93|5731.43|5731.43|5730.93|208
1728397940000|2024-10-08 14:32:20|5730.93|5730.43|5730.93|5730.43|5731.18|5730.68|5730.43|5729.93|250
1728397950000|2024-10-08 14:32:30|5731.18|5730.68|5730.93|5730.43|5731.43|5730.93|5730.93|5730.43|200
1728397960000|2024-10-08 14:32:40|5731.18|5730.68|5731.18|5730.68|5731.18|5730.68|5730.43|5729.93|268
1728397970000|2024-10-08 14:32:50|5730.93|5730.43|5730.68|5730.18|5731.18|5730.68|5730.68|5730.18|231
1728397980000|2024-10-08 14:33:00|5730.8|5730.3|5729.68|5729.18|5730.93|5730.43|5729.68|5729.18|249
1728397990000|2024-10-08 14:33:10|5729.93|5729.43|5729.43|5728.93|5729.93|5729.43|5729.43|5728.93|282
1728398000000|2024-10-08 14:33:20|5729.68|5729.18|5729.93|5729.43|5729.93|5729.43|5729.68|5729.18|143
1728398010000|2024-10-08 14:33:30|5730.18|5729.68|5729.8|5729.3|5730.18|5729.68|5729.68|5729.18|160
1728398020000|2024-10-08 14:33:40|5729.93|5729.43|5730.18|5729.68|5730.18|5729.68|5729.68|5729.18|109
1728398030000|2024-10-08 14:33:50|5730.43|5729.93|5730.43|5729.93|5730.68|5730.18|5730.18|5729.68|146
1728398040000|2024-10-08 14:34:00|5730.68|5730.18|5729.93|5729.43|5730.68|5730.18|5729.93|5729.43|212
1728398050000|2024-10-08 14:34:10|5730.18|5729.68|5730.43|5729.93|5730.43|5729.93|5729.93|5729.43|85
1728398060000|2024-10-08 14:34:20|5730.68|5730.18|5731.68|5731.18|5731.68|5731.18|5730.68|5730.18|340
1728398070000|2024-10-08 14:34:30|5731.43|5730.93|5732.43|5731.93|5732.93|5732.43|5731.43|5730.93|928
1728398080000|2024-10-08 14:34:40|5732.68|5732.18|5732.18|5731.68|5732.68|5732.18|5731.68|5731.18|234
1728398090000|2024-10-08 14:34:50|5732.43|5731.93|5732.18|5731.68|5732.43|5731.93|5732.18|5731.68|200
1728398100000|2024-10-08 14:35:00|5731.68|5731.18|5731.93|5731.43|5731.93|5731.43|5731.68|5731.18|329
1728398110000|2024-10-08 14:35:10|5732.18|5731.68|5733.18|5732.68|5733.18|5732.68|5732.18|5731.68|962
1728398120000|2024-10-08 14:35:20|5733.05|5732.55|5732.68|5732.18|5733.05|5732.55|5732.18|5731.68|338
1728398130000|2024-10-08 14:35:30|5732.43|5731.93|5731.93|5731.43|5732.43|5731.93|5731.43|5730.93|319
1728398140000|2024-10-08 14:35:40|5732.18|5731.68|5731.18|5730.68|5732.18|5731.68|5731.18|5730.68|306
1728398150000|2024-10-08 14:35:50|5730.93|5730.43|5730.68|5730.18|5730.93|5730.43|5730.43|5729.93|603
1728398160000|2024-10-08 14:36:00|5730.93|5730.43|5731.18|5730.68|5731.43|5730.93|5730.68|5730.18|376
1728398170000|2024-10-08 14:36:10|5731.43|5730.93|5731.68|5731.18|5731.93|5731.43|5731.43|5730.93|158
1728398180000|2024-10-08 14:36:20|5731.93|5731.43|5731.43|5730.93|5731.93|5731.43|5731.43|5730.93|165
1728398190000|2024-10-08 14:36:30|5731.68|5731.18|5732.68|5732.18|5732.68|5732.18|5731.55|5731.05|195
1728398200000|2024-10-08 14:36:40|5732.43|5731.93|5732.18|5731.68|5732.68|5732.18|5732.18|5731.68|160
1728398210000|2024-10-08 14:36:50|5732.43|5731.93|5731.93|5731.43|5732.43|5731.93|5731.93|5731.43|161
1728398220000|2024-10-08 14:37:00|5731.68|5731.18|5732.43|5731.93|5732.43|5731.93|5731.68|5731.18|188
1728398230000|2024-10-08 14:37:10|5732.3|5731.8|5731.18|5730.68|5732.3|5731.8|5731.18|5730.68|293
1728398240000|2024-10-08 14:37:20|5730.93|5730.43|5730.93|5730.43|5731.18|5730.68|5730.43|5729.93|197
1728398250000|2024-10-08 14:37:30|5730.68|5730.18|5730.93|5730.43|5730.93|5730.43|5730.18|5729.68|435
1728398260000|2024-10-08 14:37:40|5731.18|5730.68|5731.18|5730.68|5731.68|5731.18|5731.18|5730.68|208
1728398270000|2024-10-08 14:37:50|5731.43|5730.93|5731.18|5730.68|5731.43|5730.93|5730.93|5730.43|193
1728398280000|2024-10-08 14:38:00|5731.43|5730.93|5731.93|5731.43|5731.93|5731.43|5730.93|5730.43|442
1728398290000|2024-10-08 14:38:10|5731.68|5731.18|5731.8|5731.3|5731.93|5731.43|5731.68|5731.18|269
1728398300000|2024-10-08 14:38:20|5731.93|5731.43|5731.68|5731.18|5731.93|5731.43|5731.43|5730.93|143
1728398310000|2024-10-08 14:38:30|5731.43|5730.93|5731.43|5730.93|5731.43|5730.93|5731.18|5730.68|87
1728398320000|2024-10-08 14:38:40|5731.18|5730.68|5731.43|5730.93|5731.43|5730.93|5731.18|5730.68|83
1728398330000|2024-10-08 14:38:50|5731.68|5731.18|5731.43|5730.93|5731.68|5731.18|5731.43|5730.93|106
1728398340000|2024-10-08 14:39:00|5731.68|5731.18|5732.43|5731.93|5732.68|5732.18|5731.43|5730.93|1146
1728398350000|2024-10-08 14:39:10|5732.18|5731.68|5732.93|5732.43|5732.93|5732.43|5731.93|5731.43|212
1728398360000|2024-10-08 14:39:20|5732.68|5732.18|5732.43|5731.93|5732.68|5732.18|5732.18|5731.68|331
1728398370000|2024-10-08 14:39:30|5732.18|5731.68|5732.68|5732.18|5732.68|5732.18|5732.18|5731.68|211
1728398380000|2024-10-08 14:39:40|5732.43|5731.93|5732.43|5731.93|5732.43|5731.93|5732.43|5731.93|67
1728398390000|2024-10-08 14:39:50|5732.18|5731.68|5731.93|5731.43|5732.18|5731.68|5731.8|5731.3|224
1728398400000|2024-10-08 14:40:00|5732.18|5731.68|5731.18|5730.68|5732.18|5731.68|5731.18|5730.68|384
1728398410000|2024-10-08 14:40:10|5731.43|5730.93|5732.18|5731.68|5732.18|5731.68|5731.43|5730.93|304
1728398420000|2024-10-08 14:40:20|5731.93|5731.43|5732.18|5731.68|5732.18|5731.68|5731.93|5731.43|195
1728398430000|2024-10-08 14:40:30|5732.93|5732.43|5733.18|5732.68|5733.18|5732.68|5732.93|5732.43|436
1728398440000|2024-10-08 14:40:40|5732.93|5732.43|5732.93|5732.43|5732.93|5732.43|5732.93|5732.43|114
1728398450000|2024-10-08 14:40:50|5732.68|5732.18|5732.43|5731.93|5732.93|5732.43|5732.43|5731.93|577
1728398460000|2024-10-08 14:41:00|5732.93|5732.43|5732.93|5732.43|5732.93|5732.43|5732.93|5732.43|565
1728398470000|2024-10-08 14:41:10|5732.68|5732.18|5732.43|5731.93|5732.68|5732.18|5732.18|5731.68|314
1728398480000|2024-10-08 14:41:20|5732.68|5732.18|5731.93|5731.43|5732.68|5732.18|5731.93|5731.43|184
1728398490000|2024-10-08 14:41:30|5732.18|5731.68|5731.93|5731.43|5732.18|5731.68|5731.68|5731.18|171
1728398500000|2024-10-08 14:41:40|5732.18|5731.68|5731.93|5731.43|5732.18|5731.68|5731.43|5730.93|251
1728398510000|2024-10-08 14:41:50|5732.18|5731.68|5732.05|5731.55|5732.18|5731.68|5731.68|5731.18|140
1728398520000|2024-10-08 14:42:00|5732.18|5731.68|5732.43|5731.93|5732.43|5731.93|5731.93|5731.43|179
1728398530000|2024-10-08 14:42:10|5732.68|5732.18|5732.68|5732.18|5732.68|5732.18|5732.43|5731.93|159
1728398540000|2024-10-08 14:42:20|5733.43|5732.93|5733.18|5732.68|5733.43|5732.93|5732.93|5732.43|369
1728398550000|2024-10-08 14:42:30|5733.43|5732.93|5733.18|5732.68|5733.43|5732.93|5732.93|5732.43|322
1728398560000|2024-10-08 14:42:40|5732.93|5732.43|5737.43|5736.93|5737.43|5736.93|5732.93|5732.43|2206
1728398570000|2024-10-08 14:42:50|5737.93|5737.43|5743.93|5743.43|5743.93|5743.43|5737.68|5737.18|800
1728398580000|2024-10-08 14:43:00|5744.18|5743.68|5740.93|5740.43|5746.18|5745.68|5740.93|5740.43|8952
1728398590000|2024-10-08 14:43:10|5740.68|5740.18|5739.18|5738.68|5740.68|5740.18|5736.18|5735.68|3750
1728398600000|2024-10-08 14:43:20|5738.93|5738.43|5738.68|5738.18|5739.43|5738.93|5737.68|5737.18|1531
1728398610000|2024-10-08 14:43:30|5738.43|5737.93|5740.18|5739.68|5740.68|5740.18|5738.43|5737.93|1375
1728398620000|2024-10-08 14:43:40|5739.93|5739.43|5738.68|5738.18|5739.93|5739.43|5738.68|5738.18|660
1728398630000|2024-10-08 14:43:50|5739.18|5738.68|5738.68|5738.18|5739.43|5738.93|5738.18|5737.68|569
1728398640000|2024-10-08 14:44:00|5739.43|5738.93|5739.43|5738.93|5739.43|5738.93|5738.68|5738.18|589
1728398650000|2024-10-08 14:44:10|5739.18|5738.68|5740.18|5739.68|5740.43|5739.93|5739.18|5738.68|832
1728398660000|2024-10-08 14:44:20|5740.43|5739.93|5739.68|5739.18|5741.18|5740.68|5739.43|5738.93|554
1728398670000|2024-10-08 14:44:30|5739.18|5738.68|5739.43|5738.93|5739.55|5739.05|5738.93|5738.43|530
1728398680000|2024-10-08 14:44:40|5739.18|5738.68|5739.93|5739.43|5739.93|5739.43|5739.18|5738.68|515
1728398690000|2024-10-08 14:44:50|5739.68|5739.18|5740.43|5739.93|5740.43|5739.93|5739.43|5738.93|610
1728398700000|2024-10-08 14:45:00|5740.93|5740.43|5740.43|5739.93|5741.18|5740.68|5740.18|5739.68|840
1728398710000|2024-10-08 14:45:10|5740.68|5740.18|5740.93|5740.43|5741.18|5740.68|5740.43|5739.93|332
1728398720000|2024-10-08 14:45:20|5740.68|5740.18|5740.18|5739.68|5740.68|5740.18|5739.93|5739.43|319
1728398730000|2024-10-08 14:45:30|5739.93|5739.43|5739.93|5739.43|5740.18|5739.68|5739.43|5738.93|529
1728398740000|2024-10-08 14:45:40|5739.68|5739.18|5740.43|5739.93|5740.68|5740.18|5739.43|5738.93|710
1728398750000|2024-10-08 14:45:50|5740.18|5739.68|5740.93|5740.43|5741.05|5740.55|5740.18|5739.68|287
1728398760000|2024-10-08 14:46:00|5741.18|5740.68|5741.18|5740.68|5741.93|5741.43|5741.18|5740.68|974
1728398770000|2024-10-08 14:46:10|5741.3|5740.8|5742.68|5742.18|5742.68|5742.18|5741.3|5740.8|623
1728398780000|2024-10-08 14:46:20|5742.43|5741.93|5743.43|5742.93|5743.68|5743.18|5742.43|5741.93|978
1728398790000|2024-10-08 14:46:30|5743.68|5743.18|5743.18|5742.68|5743.68|5743.18|5742.68|5742.18|507
1728398800000|2024-10-08 14:46:40|5742.93|5742.43|5743.43|5742.93|5743.68|5743.18|5742.93|5742.43|712
1728398810000|2024-10-08 14:46:50|5743.18|5742.68|5744.93|5744.43|5744.93|5744.43|5743.18|5742.68|1011
1728398820000|2024-10-08 14:47:00|5746.43|5745.93|5745.68|5745.18|5746.43|5745.93|5744.68|5744.18|2177
1728398830000|2024-10-08 14:47:10|5745.93|5745.43|5745.93|5745.43|5746.43|5745.93|5745.43|5744.93|562
1728398840000|2024-10-08 14:47:20|5745.68|5745.18|5745.68|5745.18|5746.43|5745.93|5745.68|5745.18|551
1728398850000|2024-10-08 14:47:30|5745.93|5745.43|5745.68|5745.18|5746.18|5745.68|5745.18|5744.68|631
1728398860000|2024-10-08 14:47:40|5745.93|5745.43|5746.18|5745.68|5746.93|5746.43|5745.93|5745.43|738
1728398870000|2024-10-08 14:47:50|5745.93|5745.43|5745.18|5744.68|5746.18|5745.68|5744.93|5744.43|799
1728398880000|2024-10-08 14:48:00|5745.68|5745.18|5745.68|5745.18|5745.93|5745.43|5745.43|5744.93|522
1728398890000|2024-10-08 14:48:10|5745.43|5744.93|5745.18|5744.68|5745.43|5744.93|5744.43|5743.93|756
1728398900000|2024-10-08 14:48:20|5745.05|5744.55|5745.18|5744.68|5745.43|5744.93|5745.05|5744.55|763
1728398910000|2024-10-08 14:48:30|5744.93|5744.43|5743.68|5743.18|5744.93|5744.43|5743.68|5743.18|505
1728398920000|2024-10-08 14:48:40|5743.93|5743.43|5742.68|5742.18|5743.93|5743.43|5742.68|5742.18|1146
1728398930000|2024-10-08 14:48:50|5742.43|5741.93|5742.93|5742.43|5742.93|5742.43|5742.18|5741.68|670
1728398940000|2024-10-08 14:49:00|5743.18|5742.68|5742.93|5742.43|5743.18|5742.68|5742.68|5742.18|792
1728398950000|2024-10-08 14:49:10|5742.68|5742.18|5742.43|5741.93|5742.68|5742.18|5742.18|5741.68|428
1728398960000|2024-10-08 14:49:20|5742.18|5741.68|5742.68|5742.18|5742.68|5742.18|5742.18|5741.68|350
1728398970000|2024-10-08 14:49:30|5742.93|5742.43|5742.93|5742.43|5743.18|5742.68|5742.43|5741.93|1396
1728398980000|2024-10-08 14:49:40|5742.68|5742.18|5741.68|5741.18|5742.68|5742.18|5741.68|5741.18|547
1728398990000|2024-10-08 14:49:50|5741.8|5741.3|5741.68|5741.18|5741.93|5741.43|5741.43|5740.93|746
1728399000000|2024-10-08 14:50:00|5741.43|5740.93|5741.18|5740.68|5742.43|5741.93|5741.18|5740.68|1082
1728399010000|2024-10-08 14:50:10|5741.43|5740.93|5740.93|5740.43|5741.43|5740.93|5740.18|5739.68|1938
1728399020000|2024-10-08 14:50:20|5740.68|5740.18|5741.18|5740.68|5741.93|5741.43|5740.68|5740.18|930
1728399030000|2024-10-08 14:50:30|5741.43|5740.93|5740.18|5739.68|5741.68|5741.18|5740.18|5739.68|475
1728399040000|2024-10-08 14:50:40|5739.93|5739.43|5740.18|5739.68|5740.43|5739.93|5739.68|5739.18|398
1728399050000|2024-10-08 14:50:50|5740.43|5739.93|5740.18|5739.68|5740.68|5740.18|5740.18|5739.68|298
1728399060000|2024-10-08 14:51:00|5740.43|5739.93|5739.43|5738.93|5740.68|5740.18|5739.18|5738.68|782
1728399070000|2024-10-08 14:51:10|5739.68|5739.18|5740.18|5739.68|5740.18|5739.68|5739.43|5738.93|383
1728399080000|2024-10-08 14:51:20|5739.93|5739.43|5739.43|5738.93|5739.93|5739.43|5738.93|5738.43|627
1728399090000|2024-10-08 14:51:30|5739.18|5738.68|5738.68|5738.18|5739.43|5738.93|5738.68|5738.18|808
1728399100000|2024-10-08 14:51:40|5738.93|5738.43|5739.68|5739.18|5739.93|5739.43|5738.93|5738.43|517
1728399110000|2024-10-08 14:51:50|5740.18|5739.68|5739.93|5739.43|5740.43|5739.93|5739.93|5739.43|336
1728399120000|2024-10-08 14:52:00|5739.68|5739.18|5740.18|5739.68|5740.18|5739.68|5739.18|5738.68|618
1728399130000|2024-10-08 14:52:10|5740.43|5739.93|5740.68|5740.18|5741.43|5740.93|5740.43|5739.93|471
1728399140000|2024-10-08 14:52:20|5740.93|5740.43|5740.93|5740.43|5740.93|5740.43|5740.68|5740.18|197
1728399150000|2024-10-08 14:52:30|5740.68|5740.18|5741.18|5740.68|5741.43|5740.93|5740.68|5740.18|171
1728399160000|2024-10-08 14:52:40|5741.43|5740.93|5741.43|5740.93|5741.68|5741.18|5741.18|5740.68|314
1728399170000|2024-10-08 14:52:50|5741.18|5740.68|5741.68|5741.18|5741.93|5741.43|5741.18|5740.68|261
1728399180000|2024-10-08 14:53:00|5741.43|5740.93|5741.93|5741.43|5742.18|5741.68|5741.18|5740.68|284
1728399190000|2024-10-08 14:53:10|5742.18|5741.68|5742.68|5742.18|5742.68|5742.18|5741.68|5741.18|645
1728399200000|2024-10-08 14:53:20|5742.93|5742.43|5741.93|5741.43|5742.93|5742.43|5741.93|5741.43|575
1728399210000|2024-10-08 14:53:30|5741.68|5741.18|5741.68|5741.18|5741.68|5741.18|5740.93|5740.43|401
1728399220000|2024-10-08 14:53:40|5741.43|5740.93|5741.43|5740.93|5741.93|5741.43|5741.43|5740.93|272
1728399230000|2024-10-08 14:53:50|5741.18|5740.68|5740.93|5740.43|5741.18|5740.68|5740.55|5740.05|207
1728399240000|2024-10-08 14:54:00|5741.05|5740.55|5739.93|5739.43|5741.18|5740.68|5739.93|5739.43|557
1728399250000|2024-10-08 14:54:10|5739.68|5739.18|5739.93|5739.43|5739.93|5739.43|5739.18|5738.68|440
1728399260000|2024-10-08 14:54:20|5740.18|5739.68|5739.93|5739.43|5740.68|5740.18|5739.93|5739.43|270
1728399270000|2024-10-08 14:54:30|5740.18|5739.68|5738.68|5738.18|5740.18|5739.68|5738.55|5738.05|517
1728399280000|2024-10-08 14:54:40|5738.93|5738.43|5738.93|5738.43|5739.43|5738.93|5738.93|5738.43|253
1728399290000|2024-10-08 14:54:50|5739.18|5738.68|5739.18|5738.68|5739.43|5738.93|5738.43|5737.93|476
1728399300000|2024-10-08 14:55:00|5738.93|5738.43|5739.43|5738.93|5739.43|5738.93|5738.93|5738.43|446
1728399310000|2024-10-08 14:55:10|5739.68|5739.18|5739.93|5739.43|5740.3|5739.8|5739.43|5738.93|299
1728399320000|2024-10-08 14:55:20|5740.18|5739.68|5740.18|5739.68|5740.43|5739.93|5740.18|5739.68|197
1728399330000|2024-10-08 14:55:30|5739.93|5739.43|5740.43|5739.93|5740.68|5740.18|5739.93|5739.43|291
1728399340000|2024-10-08 14:55:40|5740.68|5740.18|5741.18|5740.68|5741.18|5740.68|5740.68|5740.18|219
1728399350000|2024-10-08 14:55:50|5741.43|5740.93|5740.93|5740.43|5741.68|5741.18|5740.93|5740.43|616
1728399360000|2024-10-08 14:56:00|5741.43|5740.93|5740.93|5740.43|5741.43|5740.93|5740.93|5740.43|276
1728399370000|2024-10-08 14:56:10|5741.18|5740.68|5739.43|5738.93|5741.43|5740.93|5739.43|5738.93|629
1728399380000|2024-10-08 14:56:20|5739.18|5738.68|5738.18|5737.68|5739.18|5738.68|5738.18|5737.68|434
1728399390000|2024-10-08 14:56:30|5737.93|5737.43|5737.93|5737.43|5738.68|5738.18|5737.93|5737.43|624
1728399400000|2024-10-08 14:56:40|5738.18|5737.68|5738.18|5737.68|5738.68|5738.18|5737.93|5737.43|687
1728399410000|2024-10-08 14:56:50|5737.93|5737.43|5739.43|5738.93|5739.68|5739.18|5737.93|5737.43|638
1728399420000|2024-10-08 14:57:00|5739.68|5739.18|5739.68|5739.18|5739.68|5739.18|5739.43|5738.93|178
1728399430000|2024-10-08 14:57:10|5739.93|5739.43|5740.18|5739.68|5740.3|5739.8|5739.68|5739.18|301
1728399440000|2024-10-08 14:57:20|5739.93|5739.43|5739.18|5738.68|5740.18|5739.68|5739.18|5738.68|363
1728399450000|2024-10-08 14:57:30|5739.43|5738.93|5740.18|5739.68|5740.18|5739.68|5739.18|5738.68|331
1728399460000|2024-10-08 14:57:40|5739.93|5739.43|5739.68|5739.18|5739.93|5739.43|5739.68|5739.18|136
1728399470000|2024-10-08 14:57:50|5739.43|5738.93|5738.93|5738.43|5739.68|5739.18|5738.93|5738.43|252
1728399480000|2024-10-08 14:58:00|5738.68|5738.18|5738.68|5738.18|5738.93|5738.43|5738.43|5737.93|170
1728399490000|2024-10-08 14:58:10|5738.43|5737.93|5738.93|5738.43|5738.93|5738.43|5738.18|5737.68|380
1728399500000|2024-10-08 14:58:20|5739.18|5738.68|5739.68|5739.18|5739.93|5739.43|5739.18|5738.68|186
1728399510000|2024-10-08 14:58:30|5739.8|5739.3|5739.43|5738.93|5739.93|5739.43|5739.18|5738.68|221
1728399520000|2024-10-08 14:58:40|5739.93|5739.43|5740.18|5739.68|5740.18|5739.68|5739.68|5739.18|195
1728399530000|2024-10-08 14:58:50|5740.43|5739.93|5740.68|5740.18|5740.68|5740.18|5740.18|5739.68|143
1728399540000|2024-10-08 14:59:00|5740.93|5740.43|5741.43|5740.93|5741.68|5741.18|5740.93|5740.43|308
1728399550000|2024-10-08 14:59:10|5741.18|5740.68|5741.93|5741.43|5741.93|5741.43|5741.18|5740.68|305
1728399560000|2024-10-08 14:59:20|5741.68|5741.18|5741.68|5741.18|5741.93|5741.43|5741.43|5740.93|222
1728399570000|2024-10-08 14:59:30|5741.43|5740.93|5740.18|5739.68|5741.43|5740.93|5740.18|5739.68|331
1728399580000|2024-10-08 14:59:40|5740.3|5739.8|5739.43|5738.93|5740.3|5739.8|5739.18|5738.68|259
1728399590000|2024-10-08 14:59:50|5739.18|5738.68|5739.43|5738.93|5739.68|5739.18|5738.68|5738.18|248
1728399600000|2024-10-08 15:00:00|5739.68|5739.18|5740.68|5740.18|5740.93|5740.43|5739.43|5738.93|437
1728399610000|2024-10-08 15:00:10|5740.43|5739.93|5740.93|5740.43|5741.18|5740.68|5740.43|5739.93|250
1728399620000|2024-10-08 15:00:20|5741.18|5740.68|5741.68|5741.18|5741.68|5741.18|5741.18|5740.68|176
1728399630000|2024-10-08 15:00:30|5741.93|5741.43|5742.18|5741.68|5742.43|5741.93|5741.93|5741.43|688
1728399640000|2024-10-08 15:00:40|5741.93|5741.43|5741.93|5741.43|5741.93|5741.43|5741.93|5741.43|223
1728399650000|2024-10-08 15:00:50|5742.18|5741.68|5741.93|5741.43|5742.43|5741.93|5741.93|5741.43|275
1728399660000|2024-10-08 15:01:00|5741.68|5741.18|5741.93|5741.43|5741.93|5741.43|5740.93|5740.43|533
1728399670000|2024-10-08 15:01:10|5741.68|5741.18|5741.93|5741.43|5741.93|5741.43|5741.43|5740.93|461
1728399680000|2024-10-08 15:01:20|5741.68|5741.18|5741.68|5741.18|5741.93|5741.43|5741.43|5740.93|111
1728399690000|2024-10-08 15:01:30|5741.43|5740.93|5740.68|5740.18|5741.68|5741.18|5740.43|5739.93|377
1728399700000|2024-10-08 15:01:40|5740.43|5739.93|5739.68|5739.18|5740.43|5739.93|5739.68|5739.18|412
1728399710000|2024-10-08 15:01:50|5739.93|5739.43|5740.43|5739.93|5740.43|5739.93|5739.68|5739.18|296
1728399720000|2024-10-08 15:02:00|5740.68|5740.18|5740.3|5739.8|5740.93|5740.43|5740.18|5739.68|326
1728399730000|2024-10-08 15:02:10|5740.18|5739.68|5740.93|5740.43|5740.93|5740.43|5740.18|5739.68|174
1728399740000|2024-10-08 15:02:20|5741.18|5740.68|5741.43|5740.93|5741.43|5740.93|5740.43|5739.93|274
1728399750000|2024-10-08 15:02:30|5741.18|5740.68|5741.18|5740.68|5741.43|5740.93|5741.18|5740.68|89
1728399760000|2024-10-08 15:02:40|5741.43|5740.93|5741.68|5741.18|5741.68|5741.18|5741.18|5740.68|99
1728399770000|2024-10-08 15:02:50|5741.93|5741.43|5741.93|5741.43|5742.18|5741.68|5741.68|5741.18|355
1728399780000|2024-10-08 15:03:00|5741.68|5741.18|5741.43|5740.93|5741.93|5741.43|5741.3|5740.8|455
1728399790000|2024-10-08 15:03:10|5741.68|5741.18|5741.43|5740.93|5741.68|5741.18|5741.43|5740.93|135
1728399800000|2024-10-08 15:03:20|5741.68|5741.18|5741.43|5740.93|5741.68|5741.18|5740.93|5740.43|174
1728399810000|2024-10-08 15:03:30|5741.18|5740.68|5741.43|5740.93|5741.43|5740.93|5740.93|5740.43|80
1728399820000|2024-10-08 15:03:40|5741.18|5740.68|5741.43|5740.93|5741.43|5740.93|5741.18|5740.68|120
1728399830000|2024-10-08 15:03:50|5741.68|5741.18|5741.43|5740.93|5741.68|5741.18|5741.43|5740.93|102
1728399840000|2024-10-08 15:04:00|5741.68|5741.18|5741.68|5741.18|5741.68|5741.18|5741.43|5740.93|398
1728399850000|2024-10-08 15:04:10|5741.43|5740.93|5741.43|5740.93|5741.68|5741.18|5741.18|5740.68|355
1728399860000|2024-10-08 15:04:20|5741.55|5741.05|5741.43|5740.93|5741.68|5741.18|5740.93|5740.43|377
1728399870000|2024-10-08 15:04:30|5741.18|5740.68|5741.18|5740.68|5741.43|5740.93|5740.93|5740.43|193
1728399880000|2024-10-08 15:04:40|5741.05|5740.55|5741.43|5740.93|5741.68|5741.18|5740.93|5740.43|208
1728399890000|2024-10-08 15:04:50|5741.3|5740.8|5741.43|5740.93|5741.43|5740.93|5741.18|5740.68|119
1728399900000|2024-10-08 15:05:00|5741.18|5740.68|5740.68|5740.18|5741.18|5740.68|5740.43|5739.93|283
1728399910000|2024-10-08 15:05:10|5740.43|5739.93|5740.43|5739.93|5740.68|5740.18|5740.3|5739.8|185
1728399920000|2024-10-08 15:05:20|5740.68|5740.18|5740.43|5739.93|5740.93|5740.43|5740.43|5739.93|149
1728399930000|2024-10-08 15:05:30|5740.68|5740.18|5741.43|5740.93|5741.43|5740.93|5740.68|5740.18|211
1728399940000|2024-10-08 15:05:40|5741.18|5740.68|5741.18|5740.68|5741.43|5740.93|5741.18|5740.68|218
1728399950000|2024-10-08 15:05:50|5741.43|5740.93|5740.68|5740.18|5741.43|5740.93|5740.68|5740.18|175
1728399960000|2024-10-08 15:06:00|5740.43|5739.93|5741.18|5740.68|5741.18|5740.68|5740.18|5739.68|205
1728399970000|2024-10-08 15:06:10|5740.93|5740.43|5740.68|5740.18|5741.18|5740.68|5740.68|5740.18|80
1728399980000|2024-10-08 15:06:20|5740.8|5740.3|5740.93|5740.43|5741.18|5740.68|5740.43|5739.93|147
1728399990000|2024-10-08 15:06:30|5741.18|5740.68|5740.18|5739.68|5741.18|5740.68|5739.93|5739.43|251
1728400000000|2024-10-08 15:06:40|5739.93|5739.43|5740.93|5740.43|5740.93|5740.43|5739.93|5739.43|189
1728400010000|2024-10-08 15:06:50|5740.68|5740.18|5740.68|5740.18|5740.93|5740.43|5740.68|5740.18|252
1728400020000|2024-10-08 15:07:00|5740.93|5740.43|5740.68|5740.18|5740.93|5740.43|5740.68|5740.18|98
1728400030000|2024-10-08 15:07:10|5740.93|5740.43|5741.43|5740.93|5741.43|5740.93|5740.93|5740.43|226
1728400040000|2024-10-08 15:07:20|5741.3|5740.8|5741.43|5740.93|5741.43|5740.93|5741.18|5740.68|60
1728400050000|2024-10-08 15:07:30|5741.18|5740.68|5741.18|5740.68|5741.3|5740.8|5741.18|5740.68|124
1728400060000|2024-10-08 15:07:40|5741.43|5740.93|5741.43|5740.93|5741.43|5740.93|5741.18|5740.68|138
1728400070000|2024-10-08 15:07:50|5741.18|5740.68|5741.18|5740.68|5741.18|5740.68|5740.93|5740.43|188
1728400080000|2024-10-08 15:08:00|5740.93|5740.43|5741.68|5741.18|5741.93|5741.43|5740.93|5740.43|285
1728400090000|2024-10-08 15:08:10|5741.43|5740.93|5741.18|5740.68|5741.43|5740.93|5740.93|5740.43|190
1728400100000|2024-10-08 15:08:20|5741.43|5740.93|5741.68|5741.18|5741.93|5741.43|5741.43|5740.93|226
1728400110000|2024-10-08 15:08:30|||||||||67
1728400120000|2024-10-08 15:08:40|5741.43|5740.93|5741.43|5740.93|5741.43|5740.93|5741.18|5740.68|213
1728400130000|2024-10-08 15:08:50|5740.93|5740.43|5740.68|5740.18|5740.93|5740.43|5740.43|5739.93|310
1728400140000|2024-10-08 15:09:00|5740.43|5739.93|5740.55|5740.05|5740.68|5740.18|5740.43|5739.93|143
1728400150000|2024-10-08 15:09:10|5740.68|5740.18|5739.68|5739.18|5740.68|5740.18|5739.68|5739.18|275
1728400160000|2024-10-08 15:09:20|5739.93|5739.43|5739.68|5739.18|5739.93|5739.43|5739.68|5739.18|268
1728400170000|2024-10-08 15:09:30|5739.93|5739.43|5740.43|5739.93|5740.43|5739.93|5739.93|5739.43|144
1728400180000|2024-10-08 15:09:40|5740.68|5740.18|5740.43|5739.93|5740.68|5740.18|5740.43|5739.93|158
1728400190000|2024-10-08 15:09:50|5740.18|5739.68|5739.93|5739.43|5740.43|5739.93|5739.93|5739.43|96
1728400200000|2024-10-08 15:10:00|5740.18|5739.68|5740.05|5739.55|5740.43|5739.93|5739.93|5739.43|226
1728400210000|2024-10-08 15:10:10|5740.18|5739.68|5739.93|5739.43|5740.43|5739.93|5739.68|5739.18|268
1728400220000|2024-10-08 15:10:20|5739.68|5739.18|5739.43|5738.93|5739.93|5739.43|5739.43|5738.93|318
1728400230000|2024-10-08 15:10:30|5739.18|5738.68|5739.55|5739.05|5739.68|5739.18|5739.18|5738.68|350
1728400240000|2024-10-08 15:10:40|5739.68|5739.18|5739.68|5739.18|5739.93|5739.43|5739.18|5738.68|158
1728400250000|2024-10-08 15:10:50|5739.93|5739.43|5739.05|5738.55|5740.18|5739.68|5738.93|5738.43|312
1728400260000|2024-10-08 15:11:00|5739.18|5738.68|5739.43|5738.93|5739.93|5739.43|5739.18|5738.68|213
1728400270000|2024-10-08 15:11:10|5739.3|5738.8|5738.43|5737.93|5739.43|5738.93|5738.43|5737.93|329
1728400280000|2024-10-08 15:11:20|5738.18|5737.68|5737.43|5736.93|5738.18|5737.68|5736.93|5736.43|1549
1728400290000|2024-10-08 15:11:30|5737.68|5737.18|5737.93|5737.43|5738.43|5737.93|5737.68|5737.18|225
1728400300000|2024-10-08 15:11:40|5737.68|5737.18|5737.18|5736.68|5737.93|5737.43|5737.18|5736.68|318
1728400310000|2024-10-08 15:11:50|5736.68|5736.18|5737.93|5737.43|5737.93|5737.43|5736.43|5735.93|505
1728400320000|2024-10-08 15:12:00|5737.68|5737.18|5736.93|5736.43|5738.43|5737.93|5736.68|5736.18|456
1728400330000|2024-10-08 15:12:10|5737.18|5736.68|5737.18|5736.68|5737.68|5737.18|5736.93|5736.43|213
1728400340000|2024-10-08 15:12:20|5737.43|5736.93|5737.93|5737.43|5737.93|5737.43|5736.93|5736.43|409
1728400350000|2024-10-08 15:12:30|5738.18|5737.68|5737.93|5737.43|5738.68|5738.18|5737.93|5737.43|267
1728400360000|2024-10-08 15:12:40|5737.18|5736.68|5737.93|5737.43|5737.93|5737.43|5737.18|5736.68|383
1728400370000|2024-10-08 15:12:50|5737.68|5737.18|5738.43|5737.93|5738.43|5737.93|5737.68|5737.18|318
1728400380000|2024-10-08 15:13:00|5738.18|5737.68|5738.68|5738.18|5738.93|5738.43|5738.18|5737.68|239
1728400390000|2024-10-08 15:13:10|5738.93|5738.43|5737.93|5737.43|5738.93|5738.43|5737.93|5737.43|211
1728400400000|2024-10-08 15:13:20|5737.8|5737.3|5737.93|5737.43|5737.93|5737.43|5737.68|5737.18|233
1728400410000|2024-10-08 15:13:30|5737.68|5737.18|5737.93|5737.43|5737.93|5737.43|5737.43|5736.93|554
1728400420000|2024-10-08 15:13:40|5737.68|5737.18|5737.68|5737.18|5737.93|5737.43|5737.68|5737.18|442
1728400430000|2024-10-08 15:13:50|5737.93|5737.43|5737.93|5737.43|5737.93|5737.43|5737.93|5737.43|93
1728400440000|2024-10-08 15:14:00|5737.8|5737.3|5737.18|5736.68|5737.93|5737.43|5737.18|5736.68|451
1728400450000|2024-10-08 15:14:10|5737.3|5736.8|5736.93|5736.43|5737.43|5736.93|5736.68|5736.18|272
1728400460000|2024-10-08 15:14:20|5736.68|5736.18|5736.68|5736.18|5736.68|5736.18|5735.93|5735.43|675
1728400470000|2024-10-08 15:14:30|5736.43|5735.93|5737.18|5736.68|5737.43|5736.93|5736.43|5735.93|239
1728400480000|2024-10-08 15:14:40|5736.93|5736.43|5737.93|5737.43|5737.93|5737.43|5736.93|5736.43|180
1728400490000|2024-10-08 15:14:50|5737.68|5737.18|5736.93|5736.43|5737.68|5737.18|5736.93|5736.43|190
1728400500000|2024-10-08 15:15:00|5736.68|5736.18|5735.18|5734.68|5736.68|5736.18|5734.93|5734.43|607
1728400510000|2024-10-08 15:15:10|5735.68|5735.18|5735.68|5735.18|5736.43|5735.93|5735.43|5734.93|558
1728400520000|2024-10-08 15:15:20|5735.55|5735.05|5735.68|5735.18|5735.68|5735.18|5735.43|5734.93|208
1728400530000|2024-10-08 15:15:30|5735.8|5735.3|5735.43|5734.93|5736.18|5735.68|5735.43|5734.93|294
1728400540000|2024-10-08 15:15:40|5735.68|5735.18|5735.68|5735.18|5735.93|5735.43|5735.43|5734.93|130
1728400550000|2024-10-08 15:15:50|5735.43|5734.93|5735.68|5735.18|5735.93|5735.43|5735.05|5734.55|284
1728400560000|2024-10-08 15:16:00|5735.93|5735.43|5735.68|5735.18|5735.93|5735.43|5735.43|5734.93|283
1728400570000|2024-10-08 15:16:10|5735.93|5735.43|5735.43|5734.93|5735.93|5735.43|5735.18|5734.68|314
1728400580000|2024-10-08 15:16:20|5735.18|5734.68|5735.18|5734.68|5735.18|5734.68|5734.18|5733.68|704
1728400590000|2024-10-08 15:16:30|5734.93|5734.43|5735.93|5735.43|5735.93|5735.43|5734.93|5734.43|173
1728400600000|2024-10-08 15:16:40|5736.18|5735.68|5737.18|5736.68|5737.43|5736.93|5736.18|5735.68|588
1728400610000|2024-10-08 15:16:50|5737.43|5736.93|5737.68|5737.18|5737.93|5737.43|5737.18|5736.68|456
1728400620000|2024-10-08 15:17:00|5737.93|5737.43|5737.43|5736.93|5737.93|5737.43|5737.18|5736.68|317
1728400630000|2024-10-08 15:17:10|5737.68|5737.18|5736.93|5736.43|5737.93|5737.43|5736.93|5736.43|258
1728400640000|2024-10-08 15:17:20|5737.18|5736.68|5737.43|5736.93|5737.43|5736.93|5737.18|5736.68|165
1728400650000|2024-10-08 15:17:30|5737.68|5737.18|5737.68|5737.18|5737.93|5737.43|5737.43|5736.93|148
1728400660000|2024-10-08 15:17:40|5737.43|5736.93|5737.43|5736.93|5737.68|5737.18|5737.3|5736.8|80
1728400670000|2024-10-08 15:17:50|5736.93|5736.43|5737.18|5736.68|5737.43|5736.93|5736.93|5736.43|247
1728400680000|2024-10-08 15:18:00|5737.43|5736.93|5737.93|5737.43|5737.93|5737.43|5737.43|5736.93|207
1728400690000|2024-10-08 15:18:10|5738.18|5737.68|5737.68|5737.18|5738.18|5737.68|5737.18|5736.68|288
1728400700000|2024-10-08 15:18:20|5737.43|5736.93|5737.68|5737.18|5737.68|5737.18|5737.43|5736.93|130
1728400710000|2024-10-08 15:18:30|5737.43|5736.93|5737.93|5737.43|5738.18|5737.68|5737.43|5736.93|269
1728400720000|2024-10-08 15:18:40|5738.18|5737.68|5737.93|5737.43|5738.43|5737.93|5737.93|5737.43|387
1728400730000|2024-10-08 15:18:50|5738.18|5737.68|5737.43|5736.93|5738.43|5737.93|5737.43|5736.93|255
1728400740000|2024-10-08 15:19:00|5737.18|5736.68|5736.93|5736.43|5737.43|5736.93|5736.68|5736.18|333
1728400750000|2024-10-08 15:19:10|5737.18|5736.68|5736.68|5736.18|5737.18|5736.68|5736.68|5736.18|221
1728400760000|2024-10-08 15:19:20|5736.93|5736.43|5737.18|5736.68|5737.18|5736.68|5736.93|5736.43|94
1728400770000|2024-10-08 15:19:30|5737.3|5736.8|5737.18|5736.68|5737.3|5736.8|5736.93|5736.43|137
1728400780000|2024-10-08 15:19:40|5736.93|5736.43|5737.18|5736.68|5737.18|5736.68|5736.93|5736.43|59
1728400790000|2024-10-08 15:19:50|5737.43|5736.93|5737.18|5736.68|5737.43|5736.93|5736.93|5736.43|627
1728400800000|2024-10-08 15:20:00|5737.05|5736.55|5737.18|5736.68|5737.68|5737.18|5736.68|5736.18|228
1728400810000|2024-10-08 15:20:10|5737.43|5736.93|5737.93|5737.43|5737.93|5737.43|5737.43|5736.93|238
1728400820000|2024-10-08 15:20:20|5737.68|5737.18|5737.93|5737.43|5738.18|5737.68|5737.68|5737.18|183
1728400830000|2024-10-08 15:20:30|5738.43|5737.93|5738.68|5738.18|5738.93|5738.43|5738.43|5737.93|228
1728400840000|2024-10-08 15:20:40|5738.93|5738.43|5738.68|5738.18|5739.18|5738.68|5738.68|5738.18|331
1728400850000|2024-10-08 15:20:50|5738.93|5738.43|5739.3|5738.8|5739.43|5738.93|5738.93|5738.43|214
1728400860000|2024-10-08 15:21:00|5739.43|5738.93|5738.43|5737.93|5739.43|5738.93|5738.43|5737.93|433
1728400870000|2024-10-08 15:21:10|5738.55|5738.05|5738.93|5738.43|5738.93|5738.43|5738.43|5737.93|243
1728400880000|2024-10-08 15:21:20|5739.18|5738.68|5739.18|5738.68|5739.43|5738.93|5739.18|5738.68|258
1728400890000|2024-10-08 15:21:30|5739.43|5738.93|5739.68|5739.18|5739.93|5739.43|5739.43|5738.93|697
1728400900000|2024-10-08 15:21:40|5739.43|5738.93|5739.18|5738.68|5739.68|5739.18|5739.18|5738.68|216
1728400910000|2024-10-08 15:21:50|5739.93|5739.43|5740.68|5740.18|5740.68|5740.18|5739.93|5739.43|436
1728400920000|2024-10-08 15:22:00|5740.93|5740.43|5740.43|5739.93|5740.93|5740.43|5740.18|5739.68|425
1728400930000|2024-10-08 15:22:10|5740.18|5739.68|5739.93|5739.43|5740.18|5739.68|5739.68|5739.18|504
1728400940000|2024-10-08 15:22:20|5739.43|5738.93|5739.68|5739.18|5739.93|5739.43|5739.43|5738.93|180
1728400950000|2024-10-08 15:22:30|5739.93|5739.43|5739.93|5739.43|5739.93|5739.43|5739.93|5739.43|64
1728400960000|2024-10-08 15:22:40|5740.18|5739.68|5740.43|5739.93|5740.43|5739.93|5739.93|5739.43|281
1728400970000|2024-10-08 15:22:50|5740.68|5740.18|5740.68|5740.18|5740.68|5740.18|5740.43|5739.93|181
1728400980000|2024-10-08 15:23:00|5740.93|5740.43|5740.68|5740.18|5740.93|5740.43|5740.43|5739.93|213
1728400990000|2024-10-08 15:23:10|5740.93|5740.43|5741.18|5740.68|5741.18|5740.68|5740.68|5740.18|322
1728401000000|2024-10-08 15:23:20|5741.05|5740.55|5740.68|5740.18|5741.05|5740.55|5740.68|5740.18|149
1728401010000|2024-10-08 15:23:30|5740.93|5740.43|5741.18|5740.68|5741.18|5740.68|5740.8|5740.3|179
1728401020000|2024-10-08 15:23:40|5740.93|5740.43|5740.18|5739.68|5741.18|5740.68|5740.18|5739.68|163
1728401030000|2024-10-08 15:23:50|5740.43|5739.93|5740.18|5739.68|5740.43|5739.93|5740.18|5739.68|70
1728401040000|2024-10-08 15:24:00|5740.43|5739.93|5736.93|5736.43|5740.43|5739.93|5735.68|5735.18|4803
1728401050000|2024-10-08 15:24:10|5737.18|5736.68|5736.93|5736.43|5737.43|5736.93|5736.68|5736.18|477
1728401060000|2024-10-08 15:24:20|5736.68|5736.18|5737.18|5736.68|5737.18|5736.68|5736.68|5736.18|182
1728401070000|2024-10-08 15:24:30|5736.93|5736.43|5737.43|5736.93|5737.43|5736.93|5736.93|5736.43|287
1728401080000|2024-10-08 15:24:40|5737.18|5736.68|5737.43|5736.93|5737.43|5736.93|5736.68|5736.18|416
1728401090000|2024-10-08 15:24:50|5737.55|5737.05|5736.93|5736.43|5737.55|5737.05|5736.93|5736.43|180
1728401100000|2024-10-08 15:25:00|5737.18|5736.68|5737.18|5736.68|5737.43|5736.93|5736.93|5736.43|422
1728401110000|2024-10-08 15:25:10|5736.93|5736.43|5737.93|5737.43|5737.93|5737.43|5736.93|5736.43|205
1728401120000|2024-10-08 15:25:20|5738.18|5737.68|5737.93|5737.43|5738.18|5737.68|5737.68|5737.18|305
1728401130000|2024-10-08 15:25:30|5738.18|5737.68|5738.43|5737.93|5738.43|5737.93|5738.18|5737.68|106
1728401140000|2024-10-08 15:25:40|5737.93|5737.43|5737.93|5737.43|5737.93|5737.43|5737.68|5737.18|160
1728401150000|2024-10-08 15:25:50|5737.68|5737.18|5736.68|5736.18|5737.68|5737.18|5736.68|5736.18|187
1728401160000|2024-10-08 15:26:00|5736.93|5736.43|5736.93|5736.43|5737.18|5736.68|5736.43|5735.93|378
1728401170000|2024-10-08 15:26:10|5737.18|5736.68|5737.68|5737.18|5737.93|5737.43|5736.93|5736.43|214
1728401180000|2024-10-08 15:26:20|5737.93|5737.43|5737.93|5737.43|5737.93|5737.43|5737.68|5737.18|139
1728401190000|2024-10-08 15:26:30|5738.68|5738.18|5739.18|5738.68|5739.18|5738.68|5738.68|5738.18|315
1728401200000|2024-10-08 15:26:40|5738.93|5738.43|5739.18|5738.68|5739.18|5738.68|5738.93|5738.43|128
1728401210000|2024-10-08 15:26:50|5739.43|5738.93|5738.93|5738.43|5739.43|5738.93|5738.93|5738.43|106
1728401220000|2024-10-08 15:27:00|5739.18|5738.68|5739.18|5738.68|5739.18|5738.68|5739.18|5738.68|85
1728401230000|2024-10-08 15:27:10|5739.43|5738.93|5738.93|5738.43|5739.43|5738.93|5738.93|5738.43|74
1728401240000|2024-10-08 15:27:20|5739.18|5738.68|5739.68|5739.18|5739.68|5739.18|5739.18|5738.68|156
1728401250000|2024-10-08 15:27:30|5739.93|5739.43|5739.43|5738.93|5739.93|5739.43|5739.43|5738.93|87
1728401260000|2024-10-08 15:27:40|5739.18|5738.68|5739.43|5738.93|5739.43|5738.93|5739.18|5738.68|82
1728401270000|2024-10-08 15:27:50|5739.3|5738.8|5739.43|5738.93|5739.43|5738.93|5739.3|5738.8|35
1728401280000|2024-10-08 15:28:00|5739.18|5738.68|5739.18|5738.68|5739.3|5738.8|5739.18|5738.68|61
1728401290000|2024-10-08 15:28:10|5739.05|5738.55|5739.18|5738.68|5739.18|5738.68|5738.68|5738.18|247
1728401300000|2024-10-08 15:28:20|5739.43|5738.93|5739.8|5739.3|5739.93|5739.43|5739.18|5738.68|116
1728401310000|2024-10-08 15:28:30|5739.93|5739.43|5739.43|5738.93|5739.93|5739.43|5739.43|5738.93|179
1728401320000|2024-10-08 15:28:40|5739.68|5739.18|5739.18|5738.68|5739.68|5739.18|5739.18|5738.68|100
1728401330000|2024-10-08 15:28:50|5739.43|5738.93|5739.68|5739.18|5739.68|5739.18|5739.43|5738.93|142
1728401340000|2024-10-08 15:29:00|5739.43|5738.93|5739.68|5739.18|5739.93|5739.43|5739.43|5738.93|156
1728401350000|2024-10-08 15:29:10|5739.8|5739.3|5740.18|5739.68|5740.43|5739.93|5739.68|5739.18|296
1728401360000|2024-10-08 15:29:20|5739.93|5739.43|5740.18|5739.68|5740.18|5739.68|5739.68|5739.18|245
1728401370000|2024-10-08 15:29:30|5740.43|5739.93|5740.43|5739.93|5740.68|5740.18|5740.3|5739.8|159
1728401380000|2024-10-08 15:29:40|||||||||46
1728401390000|2024-10-08 15:29:50|5740.18|5739.68|5739.93|5739.43|5740.18|5739.68|5739.93|5739.43|232
1728401400000|2024-10-08 15:30:00|5740.18|5739.68|5740.68|5740.18|5740.68|5740.18|5739.93|5739.43|243
1728401410000|2024-10-08 15:30:10|5740.93|5740.43|5741.18|5740.68|5741.18|5740.68|5740.93|5740.43|612
1728401420000|2024-10-08 15:30:20|5740.93|5740.43|5741.18|5740.68|5741.43|5740.93|5740.93|5740.43|223
1728401430000|2024-10-08 15:30:30|5741.43|5740.93|5741.93|5741.43|5741.93|5741.43|5741.43|5740.93|348
1728401440000|2024-10-08 15:30:40|5741.68|5741.18|5741.43|5740.93|5741.68|5741.18|5741.18|5740.68|198
1728401450000|2024-10-08 15:30:50|5741.18|5740.68|5741.18|5740.68|5741.43|5740.93|5741.18|5740.68|330
1728401460000|2024-10-08 15:31:00|5741.43|5740.93|5741.93|5741.43|5742.18|5741.68|5741.43|5740.93|283
1728401470000|2024-10-08 15:31:10|5741.68|5741.18|5741.68|5741.18|5741.68|5741.18|5741.18|5740.68|320
1728401480000|2024-10-08 15:31:20|5741.43|5740.93|5741.43|5740.93|5741.43|5740.93|5741.18|5740.68|391
1728401490000|2024-10-08 15:31:30|5741.68|5741.18|5741.43|5740.93|5741.68|5741.18|5741.18|5740.68|296
1728401500000|2024-10-08 15:31:40|5741.68|5741.18|5741.68|5741.18|5741.68|5741.18|5741.43|5740.93|174
1728401510000|2024-10-08 15:31:50|5741.43|5740.93|5741.68|5741.18|5741.68|5741.18|5741.18|5740.68|159
1728401520000|2024-10-08 15:32:00|5741.43|5740.93|5740.93|5740.43|5741.43|5740.93|5740.68|5740.18|508
1728401530000|2024-10-08 15:32:10|5740.68|5740.18|5740.43|5739.93|5740.68|5740.18|5739.93|5739.43|504
1728401540000|2024-10-08 15:32:20|5740.18|5739.68|5738.93|5738.43|5740.18|5739.68|5738.93|5738.43|912
1728401550000|2024-10-08 15:32:30|5739.18|5738.68|5738.93|5738.43|5739.68|5739.18|5738.68|5738.18|564
1728401560000|2024-10-08 15:32:40|5738.68|5738.18|5739.93|5739.43|5739.93|5739.43|5738.68|5738.18|345
1728401570000|2024-10-08 15:32:50|5740.18|5739.68|5740.93|5740.43|5740.93|5740.43|5740.18|5739.68|192
1728401580000|2024-10-08 15:33:00|5741.18|5740.68|5741.68|5741.18|5741.93|5741.43|5741.18|5740.68|325
1728401590000|2024-10-08 15:33:10|5741.43|5740.93|5741.43|5740.93|5741.43|5740.93|5741.18|5740.68|194
1728401600000|2024-10-08 15:33:20|5741.18|5740.68|5741.18|5740.68|5741.18|5740.68|5740.93|5740.43|188
1728401610000|2024-10-08 15:33:30|5740.93|5740.43|5740.93|5740.43|5741.18|5740.68|5740.93|5740.43|114
1728401620000|2024-10-08 15:33:40|5740.68|5740.18|5740.93|5740.43|5740.93|5740.43|5740.68|5740.18|100
1728401630000|2024-10-08 15:33:50|5740.68|5740.18|5740.43|5739.93|5740.68|5740.18|5740.43|5739.93|150
1728401640000|2024-10-08 15:34:00|5740.18|5739.68|5740.18|5739.68|5740.18|5739.68|5739.93|5739.43|189
1728401650000|2024-10-08 15:34:10|5739.68|5739.18|5739.93|5739.43|5739.93|5739.43|5739.43|5738.93|165
1728401660000|2024-10-08 15:34:20|5739.68|5739.18|5739.43|5738.93|5739.93|5739.43|5739.43|5738.93|124
1728401670000|2024-10-08 15:34:30|5739.68|5739.18|5739.43|5738.93|5739.68|5739.18|5739.18|5738.68|159
1728401680000|2024-10-08 15:34:40|5739.68|5739.18|5739.68|5739.18|5739.68|5739.18|5739.43|5738.93|94
1728401690000|2024-10-08 15:34:50|5739.43|5738.93|5739.43|5738.93|5739.43|5738.93|5739.43|5738.93|66
1728401700000|2024-10-08 15:35:00|5739.18|5738.68|5739.43|5738.93|5739.93|5739.43|5739.18|5738.68|373
1728401710000|2024-10-08 15:35:10|5739.18|5738.68|5739.43|5738.93|5739.55|5739.05|5739.18|5738.68|159
1728401720000|2024-10-08 15:35:20|5739.18|5738.68|5739.43|5738.93|5739.68|5739.18|5739.18|5738.68|274
1728401730000|2024-10-08 15:35:30|5739.68|5739.18|5739.93|5739.43|5739.93|5739.43|5739.68|5739.18|114
1728401740000|2024-10-08 15:35:40|5739.68|5739.18|5738.93|5738.43|5739.68|5739.18|5738.43|5737.93|378
1728401750000|2024-10-08 15:35:50|5739.18|5738.68|5738.93|5738.43|5739.43|5738.93|5738.68|5738.18|187
1728401760000|2024-10-08 15:36:00|5739.18|5738.68|5739.18|5738.68|5739.68|5739.18|5738.93|5738.43|262
1728401770000|2024-10-08 15:36:10|5739.43|5738.93|5738.93|5738.43|5739.43|5738.93|5738.93|5738.43|151
1728401780000|2024-10-08 15:36:20|5739.18|5738.68|5739.68|5739.18|5739.68|5739.18|5739.18|5738.68|104
1728401790000|2024-10-08 15:36:30|5739.93|5739.43|5739.43|5738.93|5739.93|5739.43|5739.43|5738.93|144
1728401800000|2024-10-08 15:36:40|5739.55|5739.05|5739.43|5738.93|5739.55|5739.05|5739.18|5738.68|55
1728401810000|2024-10-08 15:36:50|5739.18|5738.68|5739.43|5738.93|5739.43|5738.93|5739.18|5738.68|68
1728401820000|2024-10-08 15:37:00|5739.68|5739.18|5739.68|5739.18|5740.18|5739.68|5739.68|5739.18|216
1728401830000|2024-10-08 15:37:10|5739.43|5738.93|5739.68|5739.18|5739.93|5739.43|5739.18|5738.68|153
1728401840000|2024-10-08 15:37:20|5739.93|5739.43|5739.68|5739.18|5739.93|5739.43|5739.68|5739.18|77
1728401850000|2024-10-08 15:37:30|5739.43|5738.93|5740.43|5739.93|5740.43|5739.93|5739.43|5738.93|148
1728401860000|2024-10-08 15:37:40|5739.93|5739.43|5740.18|5739.68|5740.18|5739.68|5739.93|5739.43|107
1728401870000|2024-10-08 15:37:50|5739.93|5739.43|5739.93|5739.43|5740.18|5739.68|5739.93|5739.43|99
1728401880000|2024-10-08 15:38:00|5740.05|5739.55|5740.43|5739.93|5740.68|5740.18|5740.05|5739.55|201
1728401890000|2024-10-08 15:38:10|5740.18|5739.68|5740.18|5739.68|5740.43|5739.93|5739.93|5739.43|57
1728401900000|2024-10-08 15:38:20|5739.93|5739.43|5740.43|5739.93|5740.43|5739.93|5739.93|5739.43|166
1728401910000|2024-10-08 15:38:30|5740.3|5739.8|5740.18|5739.68|5740.43|5739.93|5740.18|5739.68|66
1728401920000|2024-10-08 15:38:40|5740.3|5739.8|5740.18|5739.68|5740.43|5739.93|5739.93|5739.43|128
1728401930000|2024-10-08 15:38:50|5740.3|5739.8|5740.18|5739.68|5740.43|5739.93|5739.93|5739.43|106
1728401940000|2024-10-08 15:39:00|5740.43|5739.93|5740.43|5739.93|5740.43|5739.93|5740.18|5739.68|108
1728401950000|2024-10-08 15:39:10|5740.18|5739.68|5740.18|5739.68|5740.43|5739.93|5739.93|5739.43|93
1728401960000|2024-10-08 15:39:20|5740.43|5739.93|5740.18|5739.68|5740.43|5739.93|5740.18|5739.68|131
1728401970000|2024-10-08 15:39:30|5740.43|5739.93|5740.43|5739.93|5740.43|5739.93|5740.18|5739.68|88
1728401980000|2024-10-08 15:39:40|5740.18|5739.68|5740.18|5739.68|5740.18|5739.68|5739.93|5739.43|148
1728401990000|2024-10-08 15:39:50|5740.05|5739.55|5739.93|5739.43|5740.18|5739.68|5739.93|5739.43|138
1728402000000|2024-10-08 15:40:00|5740.18|5739.68|5740.18|5739.68|5740.43|5739.93|5739.93|5739.43|92
1728402010000|2024-10-08 15:40:10|5740.43|5739.93|5740.68|5740.18|5740.68|5740.18|5740.43|5739.93|139
1728402020000|2024-10-08 15:40:20|5740.43|5739.93|5739.93|5739.43|5740.43|5739.93|5739.93|5739.43|224
1728402030000|2024-10-08 15:40:30|5740.18|5739.68|5740.43|5739.93|5740.43|5739.93|5739.93|5739.43|108
1728402040000|2024-10-08 15:40:40|5740.18|5739.68|5739.93|5739.43|5740.43|5739.93|5739.93|5739.43|100
1728402050000|2024-10-08 15:40:50|5740.18|5739.68|5740.43|5739.93|5740.43|5739.93|5739.93|5739.43|72
1728402060000|2024-10-08 15:41:00|5740.68|5740.18|5740.43|5739.93|5740.68|5740.18|5739.93|5739.43|164
1728402070000|2024-10-08 15:41:10|5740.18|5739.68|5740.43|5739.93|5740.43|5739.93|5740.18|5739.68|75
1728402080000|2024-10-08 15:41:20|||||||||44
1728402090000|2024-10-08 15:41:30|5740.68|5740.18|5740.93|5740.43|5740.93|5740.43|5740.68|5740.18|310
1728402100000|2024-10-08 15:41:40|5740.68|5740.18|5741.18|5740.68|5741.18|5740.68|5740.68|5740.18|94
1728402110000|2024-10-08 15:41:50|5740.93|5740.43|5740.68|5740.18|5740.93|5740.43|5740.68|5740.18|112
1728402120000|2024-10-08 15:42:00|5740.93|5740.43|5741.68|5741.18|5741.68|5741.18|5740.93|5740.43|314
1728402130000|2024-10-08 15:42:10|5741.93|5741.43|5741.43|5740.93|5741.93|5741.43|5741.18|5740.68|531
1728402140000|2024-10-08 15:42:20|5741.68|5741.18|5741.68|5741.18|5741.68|5741.18|5741.68|5741.18|104
1728402150000|2024-10-08 15:42:30|5741.93|5741.43|5741.43|5740.93|5741.93|5741.43|5741.43|5740.93|162
1728402160000|2024-10-08 15:42:40|5741.3|5740.8|5741.18|5740.68|5741.43|5740.93|5740.93|5740.43|216
1728402170000|2024-10-08 15:42:50|5741.43|5740.93|5741.3|5740.8|5741.43|5740.93|5741.18|5740.68|134
1728402180000|2024-10-08 15:43:00|5741.43|5740.93|5740.93|5740.43|5741.43|5740.93|5740.93|5740.43|163
1728402190000|2024-10-08 15:43:10|5740.68|5740.18|5741.43|5740.93|5741.43|5740.93|5740.68|5740.18|433
1728402200000|2024-10-08 15:43:20|||||||||8
1728402210000|2024-10-08 15:43:30|5741.18|5740.68|5741.43|5740.93|5741.43|5740.93|5740.68|5740.18|371
1728402220000|2024-10-08 15:43:40|5741.18|5740.68|5741.18|5740.68|5741.43|5740.93|5741.18|5740.68|200
1728402230000|2024-10-08 15:43:50|5741.43|5740.93|5741.43|5740.93|5741.43|5740.93|5741.43|5740.93|25
1728402240000|2024-10-08 15:44:00|5741.18|5740.68|5741.18|5740.68|5741.3|5740.8|5740.93|5740.43|129
1728402250000|2024-10-08 15:44:10|5741.43|5740.93|5741.18|5740.68|5741.43|5740.93|5740.93|5740.43|103
1728402260000|2024-10-08 15:44:20|5740.93|5740.43|5740.93|5740.43|5741.05|5740.55|5740.68|5740.18|98
1728402270000|2024-10-08 15:44:30|5741.18|5740.68|5740.93|5740.43|5741.18|5740.68|5740.68|5740.18|148
1728402280000|2024-10-08 15:44:40|5740.68|5740.18|5740.93|5740.43|5740.93|5740.43|5740.68|5740.18|86
1728402290000|2024-10-08 15:44:50|5740.68|5740.18|5740.68|5740.18|5740.68|5740.18|5740.43|5739.93|169
1728402300000|2024-10-08 15:45:00|5740.93|5740.43|5741.03|5740.53|5741.18|5740.68|5740.93|5740.43|53
1728402310000|2024-10-08 15:45:10|5741.28|5740.78|5741.48|5740.98|5741.65|5741.15|5741.15|5740.65|202
1728402320000|2024-10-08 15:45:20|5741.23|5740.73|5740.5|5740|5741.23|5740.73|5740.5|5740|227
1728402330000|2024-10-08 15:45:30|5740.25|5739.75|5740.85|5740.35|5740.85|5740.35|5740.25|5739.75|154
1728402340000|2024-10-08 15:45:40|5740.6|5740.1|5740.85|5740.35|5740.85|5740.35|5740.35|5739.85|128
1728402350000|2024-10-08 15:45:50|5741.1|5740.6|5740.6|5740.1|5741.1|5740.6|5740.6|5740.1|137
1728402360000|2024-10-08 15:46:00|5740.85|5740.35|5741.35|5740.85|5741.6|5741.1|5740.85|5740.35|363
1728402370000|2024-10-08 15:46:10|5741.1|5740.6|5741.85|5741.35|5741.85|5741.35|5740.6|5740.1|530
1728402380000|2024-10-08 15:46:20|5742.1|5741.6|5741.85|5741.35|5742.1|5741.6|5741.6|5741.1|298
1728402390000|2024-10-08 15:46:30|5741.6|5741.1|5741.6|5741.1|5741.6|5741.1|5741.6|5741.1|152
1728402400000|2024-10-08 15:46:40|5741.85|5741.35|5741.6|5741.1|5741.85|5741.35|5741.6|5741.1|90
1728402410000|2024-10-08 15:46:50|5741.35|5740.85|5741.6|5741.1|5741.6|5741.1|5741.35|5740.85|106
1728402420000|2024-10-08 15:47:00|5741.85|5741.35|5742.1|5741.6|5742.1|5741.6|5741.85|5741.35|249
1728402430000|2024-10-08 15:47:10|5741.85|5741.35|5741.6|5741.1|5742.1|5741.6|5741.6|5741.1|244
1728402440000|2024-10-08 15:47:20|5741.35|5740.85|5741.35|5740.85|5741.6|5741.1|5741.1|5740.6|241
1728402450000|2024-10-08 15:47:30|5741.6|5741.1|5741.35|5740.85|5741.85|5741.35|5741.35|5740.85|121
1728402460000|2024-10-08 15:47:40|5741.6|5741.1|5740.85|5740.35|5741.6|5741.1|5740.85|5740.35|356
1728402470000|2024-10-08 15:47:50|5741.1|5740.6|5740.85|5740.35|5741.1|5740.6|5740.85|5740.35|81
1728402480000|2024-10-08 15:48:00|5740.97|5740.47|5741.1|5740.6|5741.1|5740.6|5740.85|5740.35|123
1728402490000|2024-10-08 15:48:10|5740.85|5740.35|5741.1|5740.6|5741.1|5740.6|5740.85|5740.35|84
1728402500000|2024-10-08 15:48:20|5740.85|5740.35|5740.1|5739.6|5740.85|5740.35|5740.1|5739.6|156
1728402510000|2024-10-08 15:48:30|5740.35|5739.85|5739.6|5739.1|5740.35|5739.85|5739.35|5738.85|377
1728402520000|2024-10-08 15:48:40|5739.47|5738.97|5739.6|5739.1|5739.6|5739.1|5739.35|5738.85|222
1728402530000|2024-10-08 15:48:50|5739.35|5738.85|5739.35|5738.85|5739.35|5738.85|5739.1|5738.6|286
1728402540000|2024-10-08 15:49:00|5739.85|5739.35|5739.6|5739.1|5739.85|5739.35|5739.6|5739.1|376
1728402550000|2024-10-08 15:49:10|5739.35|5738.85|5739.85|5739.35|5739.85|5739.35|5739.1|5738.6|395
1728402560000|2024-10-08 15:49:20|5739.97|5739.47|5740.1|5739.6|5740.35|5739.85|5739.85|5739.35|212
1728402570000|2024-10-08 15:49:30|5739.85|5739.35|5739.6|5739.1|5740.1|5739.6|5739.6|5739.1|164
1728402580000|2024-10-08 15:49:40|5739.85|5739.35|5739.35|5738.85|5739.85|5739.35|5739.35|5738.85|165
1728402590000|2024-10-08 15:49:50|5739.6|5739.1|5739.85|5739.35|5740.1|5739.6|5739.6|5739.1|118
1728402600000|2024-10-08 15:50:00|5740.1|5739.6|5740.6|5740.1|5740.6|5740.1|5740.1|5739.6|191
1728402610000|2024-10-08 15:50:10|5740.35|5739.85|5740.85|5740.35|5740.85|5740.35|5740.1|5739.6|231
1728402620000|2024-10-08 15:50:20|5740.97|5740.47|5741.35|5740.85|5741.6|5741.1|5740.85|5740.35|278
1728402630000|2024-10-08 15:50:30|5741.6|5741.1|5741.85|5741.35|5742.1|5741.6|5741.6|5741.1|393
1728402640000|2024-10-08 15:50:40|5741.6|5741.1|5741.35|5740.85|5741.6|5741.1|5741.35|5740.85|362
1728402650000|2024-10-08 15:50:50|||||||||88
1728402660000|2024-10-08 15:51:00|5741.47|5740.97|5741.35|5740.85|5741.85|5741.35|5741.35|5740.85|203
1728402670000|2024-10-08 15:51:10|5741.6|5741.1|5741.6|5741.1|5741.6|5741.1|5741.6|5741.1|75
1728402680000|2024-10-08 15:51:20|5741.35|5740.85|5741.6|5741.1|5741.6|5741.1|5741.35|5740.85|188
1728402690000|2024-10-08 15:51:30|5741.85|5741.35|5742.1|5741.6|5742.35|5741.85|5741.85|5741.35|192
1728402700000|2024-10-08 15:51:40|||||||||31
1728402710000|2024-10-08 15:51:50|5741.85|5741.35|5741.85|5741.35|5741.85|5741.35|5741.85|5741.35|133
1728402720000|2024-10-08 15:52:00|5741.97|5741.47|5742.1|5741.6|5742.35|5741.85|5741.85|5741.35|250
1728402730000|2024-10-08 15:52:10|5742.35|5741.85|5742.35|5741.85|5742.35|5741.85|5742.1|5741.6|224
1728402740000|2024-10-08 15:52:20|5742.6|5742.1|5742.35|5741.85|5742.6|5742.1|5742.1|5741.6|314
1728402750000|2024-10-08 15:52:30|||||||||75
1728402760000|2024-10-08 15:52:40|||||||||95
1728402770000|2024-10-08 15:52:50|5742.6|5742.1|5742.6|5742.1|5742.6|5742.1|5742.6|5742.1|24
1728402780000|2024-10-08 15:53:00|5742.35|5741.85|5742.1|5741.6|5742.6|5742.1|5742.1|5741.6|205
1728402790000|2024-10-08 15:53:10|5742.35|5741.85|5742.35|5741.85|5742.35|5741.85|5742.1|5741.6|148
1728402800000|2024-10-08 15:53:20|5742.6|5742.1|5742.6|5742.1|5742.6|5742.1|5742.6|5742.1|110
1728402810000|2024-10-08 15:53:30|5742.35|5741.85|5742.6|5742.1|5742.6|5742.1|5742.35|5741.85|222
1728402820000|2024-10-08 15:53:40|5742.85|5742.35|5743.35|5742.85|5743.35|5742.85|5742.85|5742.35|281
1728402830000|2024-10-08 15:53:50|5743.1|5742.6|5743.1|5742.6|5743.35|5742.85|5743.1|5742.6|183
1728402840000|2024-10-08 15:54:00|5742.85|5742.35|5743.1|5742.6|5743.1|5742.6|5742.6|5742.1|212
1728402850000|2024-10-08 15:54:10|5742.85|5742.35|5742.6|5742.1|5743.1|5742.6|5742.6|5742.1|220
1728402860000|2024-10-08 15:54:20|5742.35|5741.85|5742.35|5741.85|5742.35|5741.85|5742.35|5741.85|254
1728402870000|2024-10-08 15:54:30|5742.1|5741.6|5742.35|5741.85|5742.35|5741.85|5742.1|5741.6|199
1728402880000|2024-10-08 15:54:40|5742.6|5742.1|5742.85|5742.35|5742.85|5742.35|5742.35|5741.85|95
1728402890000|2024-10-08 15:54:50|5743.1|5742.6|5743.35|5742.85|5743.35|5742.85|5743.1|5742.6|366
1728402900000|2024-10-08 15:55:00|5743.1|5742.6|5743.6|5743.1|5743.6|5743.1|5743.1|5742.6|296
1728402910000|2024-10-08 15:55:10|5743.35|5742.85|5743.1|5742.6|5743.35|5742.85|5743.1|5742.6|224
1728402920000|2024-10-08 15:55:20|5743.35|5742.85|5743.1|5742.6|5743.35|5742.85|5743.1|5742.6|143
1728402930000|2024-10-08 15:55:30|5743.35|5742.85|5743.6|5743.1|5743.6|5743.1|5743.35|5742.85|96
1728402940000|2024-10-08 15:55:40|5743.35|5742.85|5743.35|5742.85|5743.47|5742.97|5743.35|5742.85|148
1728402950000|2024-10-08 15:55:50|5743.6|5743.1|5743.35|5742.85|5743.6|5743.1|5743.35|5742.85|356
1728402960000|2024-10-08 15:56:00|5743.6|5743.1|5743.6|5743.1|5743.85|5743.35|5743.6|5743.1|316
1728402970000|2024-10-08 15:56:10|5743.35|5742.85|5743.35|5742.85|5743.35|5742.85|5743.35|5742.85|168
1728402980000|2024-10-08 15:56:20|5743.6|5743.1|5743.85|5743.35|5744.1|5743.6|5743.6|5743.1|379
1728402990000|2024-10-08 15:56:30|||||||||80
1728403000000|2024-10-08 15:56:40|5744.1|5743.6|5744.1|5743.6|5744.1|5743.6|5743.85|5743.35|224
1728403010000|2024-10-08 15:56:50|5743.85|5743.35|5743.6|5743.1|5743.85|5743.35|5743.35|5742.85|222
1728403020000|2024-10-08 15:57:00|5743.35|5742.85|5743.1|5742.6|5743.35|5742.85|5743.1|5742.6|230
1728403030000|2024-10-08 15:57:10|5742.85|5742.35|5742.35|5741.85|5742.85|5742.35|5742.1|5741.6|495
1728403040000|2024-10-08 15:57:20|5742.1|5741.6|5740.6|5740.1|5742.1|5741.6|5740.35|5739.85|812
1728403050000|2024-10-08 15:57:30|5740.85|5740.35|5741.6|5741.1|5741.6|5741.1|5740.85|5740.35|1997
1728403060000|2024-10-08 15:57:40|5741.85|5741.35|5741.85|5741.35|5741.85|5741.35|5741.85|5741.35|140
1728403070000|2024-10-08 15:57:50|5741.6|5741.1|5741.85|5741.35|5741.85|5741.35|5741.6|5741.1|168
1728403080000|2024-10-08 15:58:00|5742.1|5741.6|5742.35|5741.85|5742.35|5741.85|5741.85|5741.35|130
1728403090000|2024-10-08 15:58:10|5742.1|5741.6|5741.85|5741.35|5742.1|5741.6|5741.85|5741.35|145
1728403100000|2024-10-08 15:58:20|5742.1|5741.6|5742.35|5741.85|5742.35|5741.85|5741.85|5741.35|102
1728403110000|2024-10-08 15:58:30|5742.1|5741.6|5742.1|5741.6|5742.35|5741.85|5742.1|5741.6|152
1728403120000|2024-10-08 15:58:40|5741.85|5741.35|5741.85|5741.35|5742.1|5741.6|5741.85|5741.35|77
1728403130000|2024-10-08 15:58:50|5742.1|5741.6|5742.6|5742.1|5742.6|5742.1|5742.1|5741.6|103
1728403140000|2024-10-08 15:59:00|5742.35|5741.85|5742.6|5742.1|5742.6|5742.1|5742.35|5741.85|283
1728403150000|2024-10-08 15:59:10|5742.72|5742.22|5742.85|5742.35|5743.1|5742.6|5742.72|5742.22|168
1728403160000|2024-10-08 15:59:20|5743.1|5742.6|5743.1|5742.6|5743.1|5742.6|5743.1|5742.6|168
1728403170000|2024-10-08 15:59:30|5743.35|5742.85|5743.35|5742.85|5743.35|5742.85|5743.35|5742.85|135
1728403180000|2024-10-08 15:59:40|5743.6|5743.1|5743.85|5743.35|5743.85|5743.35|5743.35|5742.85|305
1728403190000|2024-10-08 15:59:50|5743.6|5743.1|5743.6|5743.1|5743.6|5743.1|5743.35|5742.85|332
1728403200000|2024-10-08 16:00:00|5743.1|5742.6|5741.85|5741.35|5743.1|5742.6|5741.6|5741.1|1679
1728403210000|2024-10-08 16:00:10|5742.1|5741.6|5742.1|5741.6|5742.1|5741.6|5741.85|5741.35|210
1728403220000|2024-10-08 16:00:20|5742.35|5741.85|5742.35|5741.85|5742.35|5741.85|5742.1|5741.6|223
1728403230000|2024-10-08 16:00:30|5742.6|5742.1|5742.35|5741.85|5742.6|5742.1|5742.35|5741.85|70
1728403240000|2024-10-08 16:00:40|5742.1|5741.6|5742.85|5742.35|5742.85|5742.35|5742.1|5741.6|182
1728403250000|2024-10-08 16:00:50|5742.6|5742.1|5742.6|5742.1|5742.85|5742.35|5742.6|5742.1|163
1728403260000|2024-10-08 16:01:00|5742.85|5742.35|5743.35|5742.85|5743.6|5743.1|5742.85|5742.35|318
1728403270000|2024-10-08 16:01:10|5743.6|5743.1|5744.1|5743.6|5744.1|5743.6|5743.6|5743.1|251
1728403280000|2024-10-08 16:01:20|5743.85|5743.35|5743.6|5743.1|5743.85|5743.35|5743.35|5742.85|488
1728403290000|2024-10-08 16:01:30|5741.85|5741.35|5742.6|5742.1|5742.6|5742.1|5741.85|5741.35|1280
1728403300000|2024-10-08 16:01:40|5742.1|5741.6|5739.1|5738.6|5742.1|5741.6|5739.1|5738.6|1429
1728403310000|2024-10-08 16:01:50|5739.35|5738.85|5739.1|5738.6|5739.35|5738.85|5737.1|5736.6|1282
1728403320000|2024-10-08 16:02:00|5739.35|5738.85|5740.1|5739.6|5740.6|5740.1|5739.35|5738.85|525
1728403330000|2024-10-08 16:02:10|5740.35|5739.85|5740.85|5740.35|5740.85|5740.35|5740.35|5739.85|245
1728403340000|2024-10-08 16:02:20|5740.6|5740.1|5740.35|5739.85|5740.85|5740.35|5740.35|5739.85|255
1728403350000|2024-10-08 16:02:30|5740.85|5740.35|5740.35|5739.85|5740.85|5740.35|5740.35|5739.85|264
1728403360000|2024-10-08 16:02:40|5739.85|5739.35|5740.1|5739.6|5740.6|5740.1|5739.85|5739.35|428
1728403370000|2024-10-08 16:02:50|5739.85|5739.35|5740.1|5739.6|5740.1|5739.6|5739.85|5739.35|101
1728403380000|2024-10-08 16:03:00|5740.35|5739.85|5740.35|5739.85|5740.85|5740.35|5740.35|5739.85|275
1728403390000|2024-10-08 16:03:10|5740.6|5740.1|5740.85|5740.35|5740.85|5740.35|5740.6|5740.1|153
1728403400000|2024-10-08 16:03:20|5740.6|5740.1|5740.35|5739.85|5740.6|5740.1|5740.1|5739.6|308
1728403410000|2024-10-08 16:03:30|5740.1|5739.6|5740.1|5739.6|5740.1|5739.6|5739.85|5739.35|242
1728403420000|2024-10-08 16:03:40|5740.35|5739.85|5740.1|5739.6|5740.35|5739.85|5740.1|5739.6|133
1728403430000|2024-10-08 16:03:50|5739.97|5739.47|5739.85|5739.35|5739.97|5739.47|5739.85|5739.35|78
1728403440000|2024-10-08 16:04:00|5740.1|5739.6|5739.85|5739.35|5740.1|5739.6|5739.85|5739.35|329
1728403450000|2024-10-08 16:04:10|5740.1|5739.6|5739.1|5738.6|5740.1|5739.6|5738.85|5738.35|483
1728403460000|2024-10-08 16:04:20|5738.85|5738.35|5738.6|5738.1|5738.85|5738.35|5738.35|5737.85|388
1728403470000|2024-10-08 16:04:30|5738.47|5737.97|5738.35|5737.85|5738.6|5738.1|5738.35|5737.85|159
1728403480000|2024-10-08 16:04:40|5738.6|5738.1|5738.1|5737.6|5738.6|5738.1|5738.1|5737.6|184
1728403490000|2024-10-08 16:04:50|5738.35|5737.85|5738.85|5738.35|5738.85|5738.35|5738.35|5737.85|242
1728403500000|2024-10-08 16:05:00|5738.6|5738.1|5738.35|5737.85|5738.6|5738.1|5737.85|5737.35|854
1728403510000|2024-10-08 16:05:10|5738.6|5738.1|5738.85|5738.35|5738.85|5738.35|5738.6|5738.1|291
1728403520000|2024-10-08 16:05:20|5739.1|5738.6|5739.1|5738.6|5739.35|5738.85|5739.1|5738.6|239
1728403530000|2024-10-08 16:05:30|5739.35|5738.85|5738.6|5738.1|5739.35|5738.85|5738.1|5737.6|320
1728403540000|2024-10-08 16:05:40|5738.35|5737.85|5738.6|5738.1|5738.6|5738.1|5738.35|5737.85|166
1728403550000|2024-10-08 16:05:50|5738.35|5737.85|5738.6|5738.1|5738.6|5738.1|5738.35|5737.85|175
1728403560000|2024-10-08 16:06:00|5739.35|5738.85|5739.6|5739.1|5740.1|5739.6|5739.35|5738.85|892
1728403570000|2024-10-08 16:06:10|5739.35|5738.85|5739.35|5738.85|5739.6|5739.1|5739.35|5738.85|217
1728403580000|2024-10-08 16:06:20|5739.1|5738.6|5739.1|5738.6|5739.35|5738.85|5738.85|5738.35|244
1728403590000|2024-10-08 16:06:30|5738.85|5738.35|5738.35|5737.85|5738.85|5738.35|5738.1|5737.6|274
1728403600000|2024-10-08 16:06:40|5737.85|5737.35|5737.1|5736.6|5738.1|5737.6|5736.85|5736.35|1691
1728403610000|2024-10-08 16:06:50|5737.35|5736.85|5737.85|5737.35|5738.1|5737.6|5737.35|5736.85|185
1728403620000|2024-10-08 16:07:00|5738.1|5737.6|5738.1|5737.6|5738.6|5738.1|5738.1|5737.6|303
1728403630000|2024-10-08 16:07:10|5737.85|5737.35|5736.85|5736.35|5738.1|5737.6|5736.85|5736.35|273
1728403640000|2024-10-08 16:07:20|5737.1|5736.6|5737.85|5737.35|5737.85|5737.35|5736.85|5736.35|171
1728403650000|2024-10-08 16:07:30|5737.72|5737.22|5737.35|5736.85|5737.72|5737.22|5737.35|5736.85|144
1728403660000|2024-10-08 16:07:40|5737.1|5736.6|5737.6|5737.1|5737.6|5737.1|5737.1|5736.6|170
1728403670000|2024-10-08 16:07:50|5737.72|5737.22|5737.85|5737.35|5738.1|5737.6|5737.6|5737.1|187
1728403680000|2024-10-08 16:08:00|5737.6|5737.1|5737.6|5737.1|5737.85|5737.35|5736.85|5736.35|289
1728403690000|2024-10-08 16:08:10|5737.35|5736.85|5737.22|5736.72|5737.6|5737.1|5737.22|5736.72|257
1728403700000|2024-10-08 16:08:20|5737.35|5736.85|5737.35|5736.85|5737.35|5736.85|5737.1|5736.6|136
1728403710000|2024-10-08 16:08:30|5736.85|5736.35|5736.6|5736.1|5736.85|5736.35|5736.6|5736.1|282
1728403720000|2024-10-08 16:08:40|5736.35|5735.85|5735.6|5735.1|5736.6|5736.1|5735.35|5734.85|892
1728403730000|2024-10-08 16:08:50|5735.85|5735.35|5735.85|5735.35|5735.85|5735.35|5734.85|5734.35|538
1728403740000|2024-10-08 16:09:00|5735.6|5735.1|5736.6|5736.1|5736.6|5736.1|5735.6|5735.1|271
1728403750000|2024-10-08 16:09:10|5736.72|5736.22|5736.85|5736.35|5736.85|5736.35|5736.1|5735.6|263
1728403760000|2024-10-08 16:09:20|5737.1|5736.6|5737.1|5736.6|5737.35|5736.85|5737.1|5736.6|417
1728403770000|2024-10-08 16:09:30|5736.85|5736.35|5737.1|5736.6|5737.1|5736.6|5736.85|5736.35|96
1728403780000|2024-10-08 16:09:40|5737.35|5736.85|5737.1|5736.6|5737.35|5736.85|5737.1|5736.6|90
1728403790000|2024-10-08 16:09:50|5736.85|5736.35|5737.6|5737.1|5737.6|5737.1|5736.85|5736.35|168
1728403800000|2024-10-08 16:10:00|5737.85|5737.35|5738.85|5738.35|5738.85|5738.35|5737.85|5737.35|514
1728403810000|2024-10-08 16:10:10|5738.6|5738.1|5738.35|5737.85|5738.6|5738.1|5738.35|5737.85|392
1728403820000|2024-10-08 16:10:20|5738.6|5738.1|5738.6|5738.1|5738.85|5738.35|5738.35|5737.85|296
1728403830000|2024-10-08 16:10:30|5738.35|5737.85|5739.1|5738.6|5739.1|5738.6|5738.35|5737.85|218
1728403840000|2024-10-08 16:10:40|||||||||239
1728403850000|2024-10-08 16:10:50|5739.35|5738.85|5739.6|5739.1|5739.85|5739.35|5739.35|5738.85|416
1728403860000|2024-10-08 16:11:00|5739.85|5739.35|5739.85|5739.35|5740.1|5739.6|5739.85|5739.35|112
1728403870000|2024-10-08 16:11:10|5740.1|5739.6|5740.1|5739.6|5740.1|5739.6|5739.85|5739.35|185
1728403880000|2024-10-08 16:11:20|5740.35|5739.85|5739.6|5739.1|5740.35|5739.85|5739.6|5739.1|225
1728403890000|2024-10-08 16:11:30|5739.85|5739.35|5739.85|5739.35|5739.85|5739.35|5739.85|5739.35|95
1728403900000|2024-10-08 16:11:40|5740.1|5739.6|5739.85|5739.35|5740.1|5739.6|5739.85|5739.35|246
1728403910000|2024-10-08 16:11:50|5739.72|5739.22|5739.85|5739.35|5739.85|5739.35|5739.6|5739.1|257
1728403920000|2024-10-08 16:12:00|5740.1|5739.6|5740.1|5739.6|5740.1|5739.6|5740.1|5739.6|163
1728403930000|2024-10-08 16:12:10|5739.85|5739.35|5740.1|5739.6|5740.1|5739.6|5739.85|5739.35|247
1728403940000|2024-10-08 16:12:20|5739.85|5739.35|5739.85|5739.35|5739.85|5739.35|5739.85|5739.35|140
1728403950000|2024-10-08 16:12:30|5739.6|5739.1|5739.85|5739.35|5739.85|5739.35|5739.6|5739.1|133
1728403960000|2024-10-08 16:12:40|5739.6|5739.1|5739.1|5738.6|5739.6|5739.1|5738.85|5738.35|239
1728403970000|2024-10-08 16:12:50|5738.97|5738.47|5738.85|5738.35|5739.1|5738.6|5738.85|5738.35|129
1728403980000|2024-10-08 16:13:00|5738.6|5738.1|5738.85|5738.35|5738.85|5738.35|5738.6|5738.1|134
1728403990000|2024-10-08 16:13:10|5738.6|5738.1|5738.6|5738.1|5738.85|5738.35|5738.6|5738.1|113
1728404000000|2024-10-08 16:13:20|5738.35|5737.85|5738.35|5737.85|5738.35|5737.85|5738.1|5737.6|191
1728404010000|2024-10-08 16:13:30|5738.6|5738.1|5738.6|5738.1|5738.6|5738.1|5738.35|5737.85|175
1728404020000|2024-10-08 16:13:40|5738.35|5737.85|5738.35|5737.85|5738.35|5737.85|5738.35|5737.85|100
1728404030000|2024-10-08 16:13:50|5738.6|5738.1|5737.85|5737.35|5738.6|5738.1|5737.85|5737.35|122
1728404040000|2024-10-08 16:14:00|5738.1|5737.6|5739.1|5738.6|5739.1|5738.6|5738.1|5737.6|134
1728404050000|2024-10-08 16:14:10|5738.85|5738.35|5738.85|5738.35|5738.85|5738.35|5738.85|5738.35|86
1728404060000|2024-10-08 16:14:20|5738.6|5738.1|5738.35|5737.85|5738.6|5738.1|5738.35|5737.85|196
1728404070000|2024-10-08 16:14:30|5738.1|5737.6|5737.85|5737.35|5738.1|5737.6|5737.85|5737.35|79
1728404080000|2024-10-08 16:14:40|5738.1|5737.6|5738.1|5737.6|5738.35|5737.85|5737.85|5737.35|89
1728404090000|2024-10-08 16:14:50|5737.85|5737.35|5737.85|5737.35|5738.1|5737.6|5737.85|5737.35|49
1728404100000|2024-10-08 16:15:00|5738.1|5737.6|5737.85|5737.35|5738.1|5737.6|5737.6|5737.1|223
1728404110000|2024-10-08 16:15:10|5737.6|5737.1|5736.85|5736.35|5737.6|5737.1|5736.85|5736.35|233
1728404120000|2024-10-08 16:15:20|5736.6|5736.1|5736.6|5736.1|5736.85|5736.35|5736.35|5735.85|363
1728404130000|2024-10-08 16:15:30|||||||||129
1728404140000|2024-10-08 16:15:40|5736.85|5736.35|5736.6|5736.1|5737.1|5736.6|5736.6|5736.1|204
1728404150000|2024-10-08 16:15:50|||||||||33
1728404160000|2024-10-08 16:16:00|5736.35|5735.85|5736.6|5736.1|5736.6|5736.1|5736.1|5735.6|184
1728404170000|2024-10-08 16:16:10|5736.85|5736.35|5736.35|5735.85|5736.85|5736.35|5736.1|5735.6|155
1728404180000|2024-10-08 16:16:20|5736.6|5736.1|5736.35|5735.85|5736.6|5736.1|5736.35|5735.85|97
1728404190000|2024-10-08 16:16:30|5736.1|5735.6|5736.85|5736.35|5736.85|5736.35|5736.1|5735.6|235
1728404200000|2024-10-08 16:16:40|5737.1|5736.6|5737.1|5736.6|5737.35|5736.85|5736.85|5736.35|97
1728404210000|2024-10-08 16:16:50|5737.35|5736.85|5737.35|5736.85|5737.35|5736.85|5737.35|5736.85|87
1728404220000|2024-10-08 16:17:00|5737.6|5737.1|5738.35|5737.85|5738.6|5738.1|5737.6|5737.1|282
1728404230000|2024-10-08 16:17:10|5738.1|5737.6|5738.1|5737.6|5738.1|5737.6|5738.1|5737.6|70
1728404240000|2024-10-08 16:17:20|5738.35|5737.85|5738.35|5737.85|5738.6|5738.1|5738.35|5737.85|93
1728404250000|2024-10-08 16:17:30|5738.6|5738.1|5738.35|5737.85|5738.85|5738.35|5738.35|5737.85|109
1728404260000|2024-10-08 16:17:40|5738.6|5738.1|5738.6|5738.1|5738.6|5738.1|5738.6|5738.1|11
1728404270000|2024-10-08 16:17:50|5738.35|5737.85|5738.1|5737.6|5738.35|5737.85|5738.1|5737.6|129
1728404280000|2024-10-08 16:18:00|5738.22|5737.72|5738.35|5737.85|5738.35|5737.85|5738.1|5737.6|78
1728404290000|2024-10-08 16:18:10|||||||||26
1728404300000|2024-10-08 16:18:20|5738.6|5738.1|5738.6|5738.1|5738.6|5738.1|5738.35|5737.85|40
1728404310000|2024-10-08 16:18:30|5738.85|5738.35|5738.6|5738.1|5738.85|5738.35|5738.6|5738.1|57
1728404320000|2024-10-08 16:18:40|5738.85|5738.35|5738.6|5738.1|5738.85|5738.35|5738.6|5738.1|134
1728404330000|2024-10-08 16:18:50|5738.72|5738.22|5738.6|5738.1|5738.72|5738.22|5738.35|5737.85|83
1728404340000|2024-10-08 16:19:00|5738.35|5737.85|5738.6|5738.1|5738.6|5738.1|5738.35|5737.85|47
1728404350000|2024-10-08 16:19:10|5738.85|5738.35|5738.85|5738.35|5738.85|5738.35|5738.72|5738.22|37
1728404360000|2024-10-08 16:19:20|||||||||100
1728404370000|2024-10-08 16:19:30|5738.6|5738.1|5738.85|5738.35|5738.85|5738.35|5738.6|5738.1|87
1728404380000|2024-10-08 16:19:40|5739.1|5738.6|5739.1|5738.6|5739.1|5738.6|5738.85|5738.35|62
1728404390000|2024-10-08 16:19:50|5738.85|5738.35|5738.85|5738.35|5738.85|5738.35|5738.85|5738.35|31
1728404400000|2024-10-08 16:20:00|5738.72|5738.22|5738.85|5738.35|5738.85|5738.35|5738.35|5737.85|194
1728404410000|2024-10-08 16:20:10|5739.1|5738.6|5738.35|5737.85|5739.1|5738.6|5738.35|5737.85|341
1728404420000|2024-10-08 16:20:20|5738.6|5738.1|5738.35|5737.85|5738.6|5738.1|5738.35|5737.85|134
1728404430000|2024-10-08 16:20:30|5738.6|5738.1|5737.85|5737.35|5738.6|5738.1|5737.85|5737.35|117
1728404440000|2024-10-08 16:20:40|5738.1|5737.6|5738.1|5737.6|5738.35|5737.85|5738.1|5737.6|89
1728404450000|2024-10-08 16:20:50|5737.85|5737.35|5738.6|5738.1|5738.6|5738.1|5737.85|5737.35|185
1728404460000|2024-10-08 16:21:00|5738.85|5738.35|5739.1|5738.6|5739.35|5738.85|5738.6|5738.1|137
1728404470000|2024-10-08 16:21:10|5739.22|5738.72|5739.1|5738.6|5739.22|5738.72|5739.1|5738.6|31
1728404480000|2024-10-08 16:21:20|5739.35|5738.85|5739.35|5738.85|5739.35|5738.85|5739.35|5738.85|110
1728404490000|2024-10-08 16:21:30|5739.1|5738.6|5739.1|5738.6|5739.35|5738.85|5739.1|5738.6|57
1728404500000|2024-10-08 16:21:40|5738.85|5738.35|5739.1|5738.6|5739.1|5738.6|5738.85|5738.35|73
1728404510000|2024-10-08 16:21:50|5739.35|5738.85|5739.35|5738.85|5739.35|5738.85|5739.1|5738.6|185
1728404520000|2024-10-08 16:22:00|5739.1|5738.6|5739.1|5738.6|5739.1|5738.6|5738.85|5738.35|90
1728404530000|2024-10-08 16:22:10|5739.35|5738.85|5739.35|5738.85|5739.6|5739.1|5739.35|5738.85|81
1728404540000|2024-10-08 16:22:20|5739.1|5738.6|5738.6|5738.1|5739.1|5738.6|5738.6|5738.1|132
1728404550000|2024-10-08 16:22:30|||||||||31
1728404560000|2024-10-08 16:22:40|5738.35|5737.85|5738.6|5738.1|5738.6|5738.1|5738.35|5737.85|92
1728404570000|2024-10-08 16:22:50|5738.85|5738.35|5738.85|5738.35|5738.85|5738.35|5738.6|5738.1|100
1728404580000|2024-10-08 16:23:00|5739.1|5738.6|5739.1|5738.6|5739.1|5738.6|5738.85|5738.35|148
1728404590000|2024-10-08 16:23:10|5738.85|5738.35|5738.6|5738.1|5739.1|5738.6|5738.6|5738.1|111
1728404600000|2024-10-08 16:23:20|||||||||73
1728404610000|2024-10-08 16:23:30|||||||||73
1728404620000|2024-10-08 16:23:40|5738.47|5737.97|5738.6|5738.1|5738.6|5738.1|5738.47|5737.97|89
1728404630000|2024-10-08 16:23:50|5738.35|5737.85|5738.6|5738.1|5738.6|5738.1|5738.35|5737.85|95
1728404640000|2024-10-08 16:24:00|5738.35|5737.85|5738.1|5737.6|5738.35|5737.85|5737.85|5737.35|197
1728404650000|2024-10-08 16:24:10|5738.35|5737.85|5738.6|5738.1|5738.6|5738.1|5738.35|5737.85|147
1728404660000|2024-10-08 16:24:20|5738.47|5737.97|5738.35|5737.85|5738.6|5738.1|5738.35|5737.85|124
1728404670000|2024-10-08 16:24:30|5738.6|5738.1|5738.6|5738.1|5738.6|5738.1|5738.35|5737.85|23
1728404680000|2024-10-08 16:24:40|5738.47|5737.97|5738.35|5737.85|5738.6|5738.1|5738.35|5737.85|140
1728404690000|2024-10-08 16:24:50|5737.85|5737.35|5737.6|5737.1|5737.85|5737.35|5737.6|5737.1|134
1728404700000|2024-10-08 16:25:00|5737.85|5737.35|5738.35|5737.85|5738.35|5737.85|5737.85|5737.35|153
1728404710000|2024-10-08 16:25:10|5738.1|5737.6|5738.6|5738.1|5738.6|5738.1|5738.1|5737.6|77
1728404720000|2024-10-08 16:25:20|5738.35|5737.85|5738.35|5737.85|5738.6|5738.1|5738.35|5737.85|156
1728404730000|2024-10-08 16:25:30|5738.6|5738.1|5738.35|5737.85|5738.6|5738.1|5738.35|5737.85|408
1728404740000|2024-10-08 16:25:40|||||||||167
1728404750000|2024-10-08 16:25:50|5738.6|5738.1|5738.35|5737.85|5738.6|5738.1|5738.1|5737.6|438
1728404760000|2024-10-08 16:26:00|5738.6|5738.1|5738.6|5738.1|5738.6|5738.1|5738.35|5737.85|163
1728404770000|2024-10-08 16:26:10|5738.35|5737.85|5739.1|5738.6|5739.35|5738.85|5738.35|5737.85|125
1728404780000|2024-10-08 16:26:20|5739.35|5738.85|5739.1|5738.6|5739.6|5739.1|5739.1|5738.6|152
1728404790000|2024-10-08 16:26:30|5738.85|5738.35|5739.1|5738.6|5739.1|5738.6|5738.85|5738.35|137
1728404800000|2024-10-08 16:26:40|5738.85|5738.35|5739.1|5738.6|5739.1|5738.6|5738.85|5738.35|135
1728404810000|2024-10-08 16:26:50|||||||||194
1728404820000|2024-10-08 16:27:00|5739.35|5738.85|5740.1|5739.6|5740.1|5739.6|5739.35|5738.85|303
1728404830000|2024-10-08 16:27:10|5740.35|5739.85|5740.6|5740.1|5740.6|5740.1|5740.35|5739.85|209
1728404840000|2024-10-08 16:27:20|5740.35|5739.85|5740.35|5739.85|5740.35|5739.85|5740.35|5739.85|134
1728404850000|2024-10-08 16:27:30|5740.6|5740.1|5741.35|5740.85|5741.35|5740.85|5740.6|5740.1|658
1728404860000|2024-10-08 16:27:40|5741.6|5741.1|5741.1|5740.6|5741.6|5741.1|5741.1|5740.6|179
1728404870000|2024-10-08 16:27:50|5741.35|5740.85|5741.6|5741.1|5741.6|5741.1|5741.35|5740.85|152
1728404880000|2024-10-08 16:28:00|5741.85|5741.35|5741.35|5740.85|5741.85|5741.35|5741.35|5740.85|224
1728404890000|2024-10-08 16:28:10|5741.1|5740.6|5741.35|5740.85|5741.35|5740.85|5741.1|5740.6|130
1728404900000|2024-10-08 16:28:20|5741.6|5741.1|5741.6|5741.1|5741.85|5741.35|5741.6|5741.1|140
1728404910000|2024-10-08 16:28:30|5741.35|5740.85|5741.6|5741.1|5741.85|5741.35|5741.35|5740.85|114
1728404920000|2024-10-08 16:28:40|5741.35|5740.85|5741.35|5740.85|5741.35|5740.85|5741.35|5740.85|79
1728404930000|2024-10-08 16:28:50|5741.1|5740.6|5740.6|5740.1|5741.1|5740.6|5740.6|5740.1|289
1728404940000|2024-10-08 16:29:00|5740.85|5740.35|5740.6|5740.1|5740.85|5740.35|5740.35|5739.85|178
1728404950000|2024-10-08 16:29:10|5740.85|5740.35|5740.85|5740.35|5740.85|5740.35|5740.85|5740.35|67
1728404960000|2024-10-08 16:29:20|5741.1|5740.6|5741.1|5740.6|5741.1|5740.6|5740.85|5740.35|138
1728404970000|2024-10-08 16:29:30|||||||||38
1728404980000|2024-10-08 16:29:40|5740.85|5740.35|5741.1|5740.6|5741.35|5740.85|5740.85|5740.35|156
1728404990000|2024-10-08 16:29:50|5741.35|5740.85|5741.1|5740.6|5741.35|5740.85|5741.1|5740.6|82
1728405000000|2024-10-08 16:30:00|5740.85|5740.35|5740.85|5740.35|5740.85|5740.35|5740.85|5740.35|80
1728405010000|2024-10-08 16:30:10|5740.6|5740.1|5740.35|5739.85|5740.6|5740.1|5740.35|5739.85|125
1728405020000|2024-10-08 16:30:20|5740.6|5740.1|5740.35|5739.85|5740.6|5740.1|5740.35|5739.85|172
1728405030000|2024-10-08 16:30:30|5740.6|5740.1|5741.1|5740.6|5741.1|5740.6|5740.6|5740.1|83
1728405040000|2024-10-08 16:30:40|5741.35|5740.85|5740.85|5740.35|5741.35|5740.85|5740.85|5740.35|127
1728405050000|2024-10-08 16:30:50|5740.6|5740.1|5740.1|5739.6|5740.6|5740.1|5739.85|5739.35|144
1728405060000|2024-10-08 16:31:00|5740.35|5739.85|5740.6|5740.1|5740.85|5740.35|5740.35|5739.85|112
1728405070000|2024-10-08 16:31:10|5740.35|5739.85|5740.6|5740.1|5740.6|5740.1|5740.35|5739.85|71
1728405080000|2024-10-08 16:31:20|5740.35|5739.85|5740.1|5739.6|5740.35|5739.85|5740.1|5739.6|157
1728405090000|2024-10-08 16:31:30|5740.35|5739.85|5740.1|5739.6|5740.35|5739.85|5739.85|5739.35|190
1728405100000|2024-10-08 16:31:40|||||||||14
1728405110000|2024-10-08 16:31:50|5739.85|5739.35|5740.1|5739.6|5740.1|5739.6|5739.85|5739.35|92
1728405120000|2024-10-08 16:32:00|5740.22|5739.72|5740.1|5739.6|5740.35|5739.85|5740.1|5739.6|72
1728405130000|2024-10-08 16:32:10|5740.6|5740.1|5740.6|5740.1|5740.6|5740.1|5740.35|5739.85|131
1728405140000|2024-10-08 16:32:20|5740.35|5739.85|5740.1|5739.6|5740.35|5739.85|5740.1|5739.6|75
1728405150000|2024-10-08 16:32:30|5739.85|5739.35|5740.1|5739.6|5740.1|5739.6|5739.85|5739.35|106
1728405160000|2024-10-08 16:32:40|5739.97|5739.47|5740.1|5739.6|5740.1|5739.6|5739.97|5739.47|34
1728405170000|2024-10-08 16:32:50|5740.35|5739.85|5740.35|5739.85|5740.35|5739.85|5740.35|5739.85|30
1728405180000|2024-10-08 16:33:00|5740.6|5740.1|5740.85|5740.35|5741.1|5740.6|5740.6|5740.1|153
1728405190000|2024-10-08 16:33:10|5740.97|5740.47|5740.6|5740.1|5741.1|5740.6|5740.6|5740.1|153
1728405200000|2024-10-08 16:33:20|5740.35|5739.85|5740.35|5739.85|5740.35|5739.85|5740.35|5739.85|74
1728405210000|2024-10-08 16:33:30|5740.6|5740.1|5740.6|5740.1|5740.6|5740.1|5740.6|5740.1|17
1728405220000|2024-10-08 16:33:40|||||||||25
1728405230000|2024-10-08 16:33:50|||||||||9
1728405240000|2024-10-08 16:34:00|5740.35|5739.85|5740.35|5739.85|5740.35|5739.85|5740.35|5739.85|83
1728405250000|2024-10-08 16:34:10|5740.6|5740.1|5740.35|5739.85|5740.6|5740.1|5740.35|5739.85|43
1728405260000|2024-10-08 16:34:20|5740.6|5740.1|5740.6|5740.1|5740.6|5740.1|5740.6|5740.1|25
1728405270000|2024-10-08 16:34:30|5740.35|5739.85|5740.35|5739.85|5740.6|5740.1|5740.35|5739.85|75
1728405280000|2024-10-08 16:34:40|5740.6|5740.1|5740.35|5739.85|5740.6|5740.1|5740.35|5739.85|42
1728405290000|2024-10-08 16:34:50|5740.1|5739.6|5740.6|5740.1|5740.6|5740.1|5740.1|5739.6|87
1728405300000|2024-10-08 16:35:00|5740.85|5740.35|5740.85|5740.35|5741.1|5740.6|5740.85|5740.35|100
1728405310000|2024-10-08 16:35:10|5740.97|5740.47|5741.35|5740.85|5741.35|5740.85|5740.85|5740.35|103
1728405320000|2024-10-08 16:35:20|5741.22|5740.72|5741.6|5741.1|5741.6|5741.1|5741.1|5740.6|224
1728405330000|2024-10-08 16:35:30|5741.85|5741.35|5741.85|5741.35|5741.85|5741.35|5741.6|5741.1|254
1728405340000|2024-10-08 16:35:40|||||||||168
1728405350000|2024-10-08 16:35:50|5742.1|5741.6|5742.1|5741.6|5742.1|5741.6|5742.1|5741.6|125
1728405360000|2024-10-08 16:36:00|5742.35|5741.85|5741.85|5741.35|5742.35|5741.85|5741.6|5741.1|265
1728405370000|2024-10-08 16:36:10|5742.1|5741.6|5741.6|5741.1|5742.35|5741.85|5741.6|5741.1|149
1728405380000|2024-10-08 16:36:20|5741.85|5741.35|5741.85|5741.35|5741.85|5741.35|5741.85|5741.35|116
1728405390000|2024-10-08 16:36:30|5741.6|5741.1|5741.1|5740.6|5741.6|5741.1|5740.85|5740.35|236
1728405400000|2024-10-08 16:36:40|5740.85|5740.35|5740.85|5740.35|5740.85|5740.35|5740.85|5740.35|55
1728405410000|2024-10-08 16:36:50|5741.1|5740.6|5741.35|5740.85|5741.35|5740.85|5741.1|5740.6|81
1728405420000|2024-10-08 16:37:00|5741.6|5741.1|5741.6|5741.1|5741.6|5741.1|5741.35|5740.85|115
1728405430000|2024-10-08 16:37:10|5741.35|5740.85|5741.6|5741.1|5741.6|5741.1|5741.35|5740.85|48
1728405440000|2024-10-08 16:37:20|5741.85|5741.35|5741.85|5741.35|5741.85|5741.35|5741.85|5741.35|84
1728405450000|2024-10-08 16:37:30|5741.6|5741.1|5742.35|5741.85|5742.35|5741.85|5741.6|5741.1|253
1728405460000|2024-10-08 16:37:40|5742.6|5742.1|5742.6|5742.1|5742.85|5742.35|5742.35|5741.85|219
1728405470000|2024-10-08 16:37:50|5742.85|5742.35|5742.85|5742.35|5743.1|5742.6|5742.85|5742.35|310
1728405480000|2024-10-08 16:38:00|5743.1|5742.6|5742.85|5742.35|5743.1|5742.6|5742.85|5742.35|403
1728405490000|2024-10-08 16:38:10|5742.6|5742.1|5742.6|5742.1|5742.6|5742.1|5742.6|5742.1|69
1728405500000|2024-10-08 16:38:20|5742.35|5741.85|5742.35|5741.85|5742.35|5741.85|5742.35|5741.85|112
1728405510000|2024-10-08 16:38:30|5742.1|5741.6|5742.1|5741.6|5742.1|5741.6|5742.1|5741.6|46
1728405520000|2024-10-08 16:38:40|5741.85|5741.35|5741.6|5741.1|5741.85|5741.35|5741.6|5741.1|172
1728405530000|2024-10-08 16:38:50|5741.35|5740.85|5741.1|5740.6|5741.6|5741.1|5741.1|5740.6|172
1728405540000|2024-10-08 16:39:00|5741.22|5740.72|5741.1|5740.6|5741.35|5740.85|5741.1|5740.6|128
1728405550000|2024-10-08 16:39:10|5741.35|5740.85|5741.35|5740.85|5741.35|5740.85|5741.35|5740.85|69
1728405560000|2024-10-08 16:39:20|5741.1|5740.6|5741.1|5740.6|5741.35|5740.85|5741.1|5740.6|59
1728405570000|2024-10-08 16:39:30|5741.22|5740.72|5741.1|5740.6|5741.35|5740.85|5741.1|5740.6|55
1728405580000|2024-10-08 16:39:40|5741.35|5740.85|5740.85|5740.35|5741.35|5740.85|5740.85|5740.35|96
1728405590000|2024-10-08 16:39:50|5741.1|5740.6|5741.6|5741.1|5741.6|5741.1|5740.85|5740.35|383
1728405600000|2024-10-08 16:40:00|5741.85|5741.35|5741.6|5741.1|5741.85|5741.35|5741.6|5741.1|76
1728405610000|2024-10-08 16:40:10|5741.85|5741.35|5742.1|5741.6|5742.1|5741.6|5741.85|5741.35|103
1728405620000|2024-10-08 16:40:20|5741.85|5741.35|5742.1|5741.6|5742.35|5741.85|5741.85|5741.35|147
1728405630000|2024-10-08 16:40:30|5741.85|5741.35|5741.85|5741.35|5741.85|5741.35|5741.85|5741.35|157
1728405640000|2024-10-08 16:40:40|5742.1|5741.6|5742.35|5741.85|5742.35|5741.85|5742.1|5741.6|122
1728405650000|2024-10-08 16:40:50|5742.6|5742.1|5742.6|5742.1|5742.6|5742.1|5742.6|5742.1|137
1728405660000|2024-10-08 16:41:00|5742.35|5741.85|5742.1|5741.6|5742.35|5741.85|5742.1|5741.6|115
1728405670000|2024-10-08 16:41:10|5741.85|5741.35|5741.85|5741.35|5742.1|5741.6|5741.85|5741.35|113
1728405680000|2024-10-08 16:41:20|5742.1|5741.6|5741.85|5741.35|5742.1|5741.6|5741.85|5741.35|73
1728405690000|2024-10-08 16:41:30|5741.6|5741.1|5741.6|5741.1|5741.6|5741.1|5741.6|5741.1|99
1728405700000|2024-10-08 16:41:40|5741.85|5741.35|5741.6|5741.1|5741.85|5741.35|5741.6|5741.1|43
1728405710000|2024-10-08 16:41:50|||||||||6
1728405720000|2024-10-08 16:42:00|5741.85|5741.35|5741.85|5741.35|5741.85|5741.35|5741.6|5741.1|36
1728405730000|2024-10-08 16:42:10|5741.6|5741.1|5741.6|5741.1|5741.85|5741.35|5741.6|5741.1|34
1728405740000|2024-10-08 16:42:20|5741.85|5741.35|5741.85|5741.35|5741.85|5741.35|5741.85|5741.35|47
1728405750000|2024-10-08 16:42:30|||||||||38
1728405760000|2024-10-08 16:42:40|||||||||57
1728405770000|2024-10-08 16:42:50|5742.1|5741.6|5741.6|5741.1|5742.1|5741.6|5741.6|5741.1|94
1728405780000|2024-10-08 16:43:00|5741.35|5740.85|5741.6|5741.1|5741.6|5741.1|5741.35|5740.85|98
1728405790000|2024-10-08 16:43:10|5741.35|5740.85|5741.35|5740.85|5741.35|5740.85|5741.35|5740.85|48
1728405800000|2024-10-08 16:43:20|5741.1|5740.6|5741.35|5740.85|5741.35|5740.85|5740.85|5740.35|214
1728405810000|2024-10-08 16:43:30|||||||||15
1728405820000|2024-10-08 16:43:40|5741.6|5741.1|5741.6|5741.1|5741.6|5741.1|5741.6|5741.1|109
1728405830000|2024-10-08 16:43:50|5741.47|5740.97|5741.35|5740.85|5741.47|5740.97|5741.35|5740.85|64
1728405840000|2024-10-08 16:44:00|5741.6|5741.1|5741.6|5741.1|5741.6|5741.1|5741.35|5740.85|90
1728405850000|2024-10-08 16:44:10|5741.35|5740.85|5741.6|5741.1|5741.6|5741.1|5741.35|5740.85|86
1728405860000|2024-10-08 16:44:20|5741.85|5741.35|5741.6|5741.1|5741.85|5741.35|5741.6|5741.1|79
1728405870000|2024-10-08 16:44:30|5741.35|5740.85|5741.1|5740.6|5741.35|5740.85|5741.1|5740.6|111
1728405880000|2024-10-08 16:44:40|||||||||64
1728405890000|2024-10-08 16:44:50|5741.35|5740.85|5741.35|5740.85|5741.35|5740.85|5741.35|5740.85|111
1728405900000|2024-10-08 16:45:00|5741.6|5741.1|5741.6|5741.1|5741.85|5741.35|5741.6|5741.1|74
1728405910000|2024-10-08 16:45:10|5741.85|5741.35|5742.1|5741.6|5742.1|5741.6|5741.85|5741.35|34
1728405920000|2024-10-08 16:45:20|5741.85|5741.35|5742.35|5741.85|5742.35|5741.85|5741.85|5741.35|134
1728405930000|2024-10-08 16:45:30|5742.1|5741.6|5741.6|5741.1|5742.1|5741.6|5741.6|5741.1|124
1728405940000|2024-10-08 16:45:40|5741.85|5741.35|5741.85|5741.35|5741.85|5741.35|5741.85|5741.35|34
1728405950000|2024-10-08 16:45:50|5742.1|5741.6|5742.35|5741.85|5742.35|5741.85|5742.1|5741.6|33
1728405960000|2024-10-08 16:46:00|5742.6|5742.1|5742.1|5741.6|5742.6|5742.1|5742.1|5741.6|147
1728405970000|2024-10-08 16:46:10|5742.35|5741.85|5742.35|5741.85|5742.35|5741.85|5742.35|5741.85|63
1728405980000|2024-10-08 16:46:20|||||||||9
1728405990000|2024-10-08 16:46:30|5742.6|5742.1|5742.6|5742.1|5742.6|5742.1|5742.6|5742.1|91
1728406000000|2024-10-08 16:46:40|5742.35|5741.85|5742.35|5741.85|5742.35|5741.85|5742.35|5741.85|104
1728406010000|2024-10-08 16:46:50|||||||||80
1728406020000|2024-10-08 16:47:00|5741.85|5741.35|5741.85|5741.35|5741.85|5741.35|5741.85|5741.35|66
1728406030000|2024-10-08 16:47:10|5741.6|5741.1|5741.1|5740.6|5741.6|5741.1|5741.1|5740.6|182
1728406040000|2024-10-08 16:47:20|5741.35|5740.85|5740.6|5740.1|5741.35|5740.85|5740.6|5740.1|368
1728406050000|2024-10-08 16:47:30|5740.85|5740.35|5740.85|5740.35|5740.85|5740.35|5740.6|5740.1|181
1728406060000|2024-10-08 16:47:40|5741.1|5740.6|5741.6|5741.1|5741.6|5741.1|5741.1|5740.6|150
1728406070000|2024-10-08 16:47:50|5741.35|5740.85|5741.1|5740.6|5741.35|5740.85|5740.85|5740.35|244
1728406080000|2024-10-08 16:48:00|5740.85|5740.35|5740.6|5740.1|5740.85|5740.35|5740.35|5739.85|167
1728406090000|2024-10-08 16:48:10|5740.35|5739.85|5740.35|5739.85|5740.6|5740.1|5740.1|5739.6|156
1728406100000|2024-10-08 16:48:20|5740.1|5739.6|5739.85|5739.35|5740.35|5739.85|5739.85|5739.35|202
1728406110000|2024-10-08 16:48:30|5739.6|5739.1|5739.1|5738.6|5739.85|5739.35|5738.85|5738.35|500
1728406120000|2024-10-08 16:48:40|5739.35|5738.85|5739.1|5738.6|5739.35|5738.85|5739.1|5738.6|161
1728406130000|2024-10-08 16:48:50|5738.85|5738.35|5739.85|5739.35|5739.85|5739.35|5738.1|5737.6|1868
1728406140000|2024-10-08 16:49:00|5740.1|5739.6|5737.35|5736.85|5740.1|5739.6|5737.35|5736.85|1553
1728406150000|2024-10-08 16:49:10|5737.1|5736.6|5738.35|5737.85|5738.6|5738.1|5736.6|5736.1|624
1728406160000|2024-10-08 16:49:20|5738.6|5738.1|5738.85|5738.35|5739.1|5738.6|5738.6|5738.1|251
1728406170000|2024-10-08 16:49:30|5738.35|5737.85|5737.85|5737.35|5738.35|5737.85|5737.6|5737.1|245
1728406180000|2024-10-08 16:49:40|5738.1|5737.6|5737.85|5737.35|5738.1|5737.6|5737.85|5737.35|351
1728406190000|2024-10-08 16:49:50|5738.1|5737.6|5738.1|5737.6|5738.1|5737.6|5738.1|5737.6|75
1728406200000|2024-10-08 16:50:00|5737.85|5737.35|5737.85|5737.35|5737.97|5737.47|5737.85|5737.35|163
1728406210000|2024-10-08 16:50:10|5738.1|5737.6|5737.6|5737.1|5738.1|5737.6|5737.6|5737.1|268
1728406220000|2024-10-08 16:50:20|5737.1|5736.6|5737.6|5737.1|5737.6|5737.1|5736.85|5736.35|201
1728406230000|2024-10-08 16:50:30|5737.85|5737.35|5738.1|5737.6|5738.1|5737.6|5737.85|5737.35|167
1728406240000|2024-10-08 16:50:40|5738.35|5737.85|5738.35|5737.85|5739.1|5738.6|5738.35|5737.85|231
1728406250000|2024-10-08 16:50:50|5738.1|5737.6|5737.1|5736.6|5738.1|5737.6|5737.1|5736.6|153
1728406260000|2024-10-08 16:51:00|5737.35|5736.85|5737.85|5737.35|5737.85|5737.35|5737.35|5736.85|203
1728406270000|2024-10-08 16:51:10|5737.6|5737.1|5737.6|5737.1|5737.6|5737.1|5737.6|5737.1|44
1728406280000|2024-10-08 16:51:20|||||||||56
1728406290000|2024-10-08 16:51:30|5737.85|5737.35|5738.1|5737.6|5738.1|5737.6|5737.6|5737.1|105
1728406300000|2024-10-08 16:51:40|5737.85|5737.35|5737.6|5737.1|5737.85|5737.35|5737.6|5737.1|144
1728406310000|2024-10-08 16:51:50|5737.85|5737.35|5737.1|5736.6|5737.85|5737.35|5737.1|5736.6|217
1728406320000|2024-10-08 16:52:00|5736.85|5736.35|5737.35|5736.85|5737.35|5736.85|5736.85|5736.35|75
1728406330000|2024-10-08 16:52:10|5737.6|5737.1|5737.85|5737.35|5738.1|5737.6|5737.35|5736.85|435
1728406340000|2024-10-08 16:52:20|5738.1|5737.6|5738.1|5737.6|5738.1|5737.6|5738.1|5737.6|6
1728406350000|2024-10-08 16:52:30|5737.85|5737.35|5737.85|5737.35|5737.85|5737.35|5737.6|5737.1|287
1728406360000|2024-10-08 16:52:40|5737.72|5737.22|5737.85|5737.35|5737.85|5737.35|5737.72|5737.22|539
1728406370000|2024-10-08 16:52:50|||||||||323
1728406380000|2024-10-08 16:53:00|||||||||195
1728406390000|2024-10-08 16:53:10|5738.1|5737.6|5738.1|5737.6|5738.1|5737.6|5737.35|5736.85|286
1728406400000|2024-10-08 16:53:20|5737.85|5737.35|5738.35|5737.85|5738.35|5737.85|5737.85|5737.35|143
1728406410000|2024-10-08 16:53:30|5738.6|5738.1|5739.1|5738.6|5739.1|5738.6|5738.6|5738.1|223
1728406420000|2024-10-08 16:53:40|5739.35|5738.85|5739.35|5738.85|5739.35|5738.85|5739.1|5738.6|143
1728406430000|2024-10-08 16:53:50|5739.1|5738.6|5739.1|5738.6|5739.1|5738.6|5739.1|5738.6|137
1728406440000|2024-10-08 16:54:00|5739.22|5738.72|5740.1|5739.6|5740.1|5739.6|5739.22|5738.72|240
1728406450000|2024-10-08 16:54:10|5739.85|5739.35|5739.85|5739.35|5740.1|5739.6|5739.85|5739.35|138
1728406460000|2024-10-08 16:54:20|5740.1|5739.6|5740.1|5739.6|5740.1|5739.6|5740.1|5739.6|55
1728406470000|2024-10-08 16:54:30|||||||||41
1728406480000|2024-10-08 16:54:40|5739.85|5739.35|5739.85|5739.35|5739.85|5739.35|5739.6|5739.1|212
1728406490000|2024-10-08 16:54:50|5739.6|5739.1|5739.85|5739.35|5739.85|5739.35|5739.6|5739.1|88
1728406500000|2024-10-08 16:55:00|5739.6|5739.1|5740.1|5739.6|5740.1|5739.6|5739.6|5739.1|226
1728406510000|2024-10-08 16:55:10|5739.85|5739.35|5739.85|5739.35|5740.1|5739.6|5739.85|5739.35|126
1728406520000|2024-10-08 16:55:20|5739.6|5739.1|5739.6|5739.1|5739.85|5739.35|5739.6|5739.1|42
1728406530000|2024-10-08 16:55:30|5739.85|5739.35|5739.85|5739.35|5739.85|5739.35|5739.85|5739.35|147
1728406540000|2024-10-08 16:55:40|5739.6|5739.1|5739.6|5739.1|5739.6|5739.1|5739.6|5739.1|99
1728406550000|2024-10-08 16:55:50|5739.85|5739.35|5739.6|5739.1|5739.85|5739.35|5739.6|5739.1|52
1728406560000|2024-10-08 16:56:00|5739.35|5738.85|5738.85|5738.35|5739.35|5738.85|5738.6|5738.1|476
1728406570000|2024-10-08 16:56:10|5739.1|5738.6|5739.1|5738.6|5739.1|5738.6|5738.97|5738.47|90
1728406580000|2024-10-08 16:56:20|5738.85|5738.35|5739.1|5738.6|5739.1|5738.6|5738.85|5738.35|145
1728406590000|2024-10-08 16:56:30|5738.85|5738.35|5739.35|5738.85|5739.35|5738.85|5738.85|5738.35|166
1728406600000|2024-10-08 16:56:40|||||||||129
1728406610000|2024-10-08 16:56:50|5739.1|5738.6|5739.35|5738.85|5739.35|5738.85|5739.1|5738.6|217
1728406620000|2024-10-08 16:57:00|5739.47|5738.97|5739.35|5738.85|5739.47|5738.97|5739.35|5738.85|253
1728406630000|2024-10-08 16:57:10|5739.85|5739.35|5739.85|5739.35|5739.85|5739.35|5739.85|5739.35|84
1728406640000|2024-10-08 16:57:20|5740.1|5739.6|5740.1|5739.6|5740.1|5739.6|5740.1|5739.6|118
1728406650000|2024-10-08 16:57:30|5739.85|5739.35|5740.1|5739.6|5740.1|5739.6|5739.85|5739.35|159
1728406660000|2024-10-08 16:57:40|5739.85|5739.35|5739.6|5739.1|5739.85|5739.35|5739.6|5739.1|111
1728406670000|2024-10-08 16:57:50|5739.35|5738.85|5739.6|5739.1|5739.85|5739.35|5739.35|5738.85|82
1728406680000|2024-10-08 16:58:00|5739.35|5738.85|5739.6|5739.1|5739.6|5739.1|5739.35|5738.85|80
1728406690000|2024-10-08 16:58:10|5739.85|5739.35|5739.85|5739.35|5739.85|5739.35|5739.85|5739.35|68
1728406700000|2024-10-08 16:58:20|5739.72|5739.22|5739.6|5739.1|5739.85|5739.35|5739.6|5739.1|87
1728406710000|2024-10-08 16:58:30|5739.47|5738.97|5739.35|5738.85|5739.6|5739.1|5739.35|5738.85|51
1728406720000|2024-10-08 16:58:40|5739.6|5739.1|5739.35|5738.85|5739.6|5739.1|5739.35|5738.85|161
1728406730000|2024-10-08 16:58:50|5739.6|5739.1|5739.35|5738.85|5739.6|5739.1|5739.1|5738.6|123
1728406740000|2024-10-08 16:59:00|5739.6|5739.1|5739.35|5738.85|5739.85|5739.35|5739.35|5738.85|165
1728406750000|2024-10-08 16:59:10|5739.6|5739.1|5739.6|5739.1|5739.6|5739.1|5739.6|5739.1|21
1728406760000|2024-10-08 16:59:20|5739.47|5738.97|5739.6|5739.1|5739.6|5739.1|5739.47|5738.97|20
1728406770000|2024-10-08 16:59:30|5739.35|5738.85|5739.1|5738.6|5739.6|5739.1|5739.1|5738.6|67
1728406780000|2024-10-08 16:59:40|5739.35|5738.85|5739.35|5738.85|5739.35|5738.85|5739.35|5738.85|57
1728406790000|2024-10-08 16:59:50|5739.6|5739.1|5739.6|5739.1|5739.6|5739.1|5739.35|5738.85|98
1728406800000|2024-10-08 17:00:00|5739.35|5738.85|5739.1|5738.6|5739.35|5738.85|5738.85|5738.35|129
1728406810000|2024-10-08 17:00:10|5738.85|5738.35|5738.85|5738.35|5739.1|5738.6|5738.85|5738.35|37
1728406820000|2024-10-08 17:00:20|5739.1|5738.6|5739.35|5738.85|5739.35|5738.85|5738.97|5738.47|112
1728406830000|2024-10-08 17:00:30|5739.1|5738.6|5739.85|5739.35|5739.85|5739.35|5739.1|5738.6|83
1728406840000|2024-10-08 17:00:40|5740.1|5739.6|5740.35|5739.85|5740.35|5739.85|5740.1|5739.6|134
1728406850000|2024-10-08 17:00:50|5740.6|5740.1|5740.35|5739.85|5740.6|5740.1|5740.22|5739.72|327
1728406860000|2024-10-08 17:01:00|5739.85|5739.35|5739.6|5739.1|5739.85|5739.35|5739.6|5739.1|248
1728406870000|2024-10-08 17:01:10|5739.35|5738.85|5739.6|5739.1|5739.6|5739.1|5739.35|5738.85|229
1728406880000|2024-10-08 17:01:20|||||||||91
1728406890000|2024-10-08 17:01:30|5739.35|5738.85|5739.1|5738.6|5739.35|5738.85|5739.1|5738.6|75
1728406900000|2024-10-08 17:01:40|5739.22|5738.72|5738.85|5738.35|5739.22|5738.72|5738.85|5738.35|379
1728406910000|2024-10-08 17:01:50|||||||||42
1728406920000|2024-10-08 17:02:00|5738.6|5738.1|5738.6|5738.1|5738.85|5738.35|5738.6|5738.1|100
1728406930000|2024-10-08 17:02:10|5738.85|5738.35|5739.1|5738.6|5739.1|5738.6|5738.85|5738.35|93
1728406940000|2024-10-08 17:02:20|5738.85|5738.35|5739.1|5738.6|5739.1|5738.6|5738.85|5738.35|131
1728406950000|2024-10-08 17:02:30|5738.85|5738.35|5738.85|5738.35|5738.85|5738.35|5738.6|5738.1|142
1728406960000|2024-10-08 17:02:40|5738.72|5738.22|5738.85|5738.35|5738.85|5738.35|5738.72|5738.22|25
1728406970000|2024-10-08 17:02:50|5738.6|5738.1|5738.35|5737.85|5738.6|5738.1|5738.1|5737.6|413
1728406980000|2024-10-08 17:03:00|5738.1|5737.6|5737.85|5737.35|5738.1|5737.6|5737.85|5737.35|194
1728406990000|2024-10-08 17:03:10|5737.6|5737.1|5737.6|5737.1|5737.85|5737.35|5737.6|5737.1|214
1728407000000|2024-10-08 17:03:20|5737.1|5736.6|5737.1|5736.6|5737.1|5736.6|5736.85|5736.35|489
1728407010000|2024-10-08 17:03:30|5736.85|5736.35|5736.6|5736.1|5737.1|5736.6|5736.6|5736.1|420
1728407020000|2024-10-08 17:03:40|5736.35|5735.85|5736.35|5735.85|5736.6|5736.1|5736.35|5735.85|427
1728407030000|2024-10-08 17:03:50|5736.6|5736.1|5736.35|5735.85|5736.6|5736.1|5736.1|5735.6|447
1728407040000|2024-10-08 17:04:00|5736.1|5735.6|5736.85|5736.35|5736.85|5736.35|5736.1|5735.6|217
1728407050000|2024-10-08 17:04:10|5736.6|5736.1|5736.6|5736.1|5736.6|5736.1|5736.35|5735.85|79
1728407060000|2024-10-08 17:04:20|5736.85|5736.35|5737.1|5736.6|5737.1|5736.6|5736.6|5736.1|371
1728407070000|2024-10-08 17:04:30|5736.85|5736.35|5736.35|5735.85|5737.1|5736.6|5736.1|5735.6|194
1728407080000|2024-10-08 17:04:40|||||||||163
1728407090000|2024-10-08 17:04:50|5736.1|5735.6|5735.85|5735.35|5736.1|5735.6|5735.1|5734.6|839
1728407100000|2024-10-08 17:05:00|5736.1|5735.6|5735.6|5735.1|5736.1|5735.6|5733.35|5732.85|1276
1728407110000|2024-10-08 17:05:10|5735.35|5734.85|5735.35|5734.85|5736.1|5735.6|5735.35|5734.85|401
1728407120000|2024-10-08 17:05:20|5735.1|5734.6|5734.85|5734.35|5735.35|5734.85|5734.6|5734.1|600
1728407130000|2024-10-08 17:05:30|5734.6|5734.1|5734.85|5734.35|5735.1|5734.6|5734.6|5734.1|190
1728407140000|2024-10-08 17:05:40|5735.1|5734.6|5734.6|5734.1|5735.1|5734.6|5734.6|5734.1|380
1728407150000|2024-10-08 17:05:50|5734.35|5733.85|5732.35|5731.85|5734.35|5733.85|5731.1|5730.6|1718
1728407160000|2024-10-08 17:06:00|5732.1|5731.6|5734.1|5733.6|5734.1|5733.6|5732.1|5731.6|802
1728407170000|2024-10-08 17:06:10|5734.35|5733.85|5733.85|5733.35|5734.35|5733.85|5733.6|5733.1|684
1728407180000|2024-10-08 17:06:20|5734.1|5733.6|5733.85|5733.35|5734.35|5733.85|5733.85|5733.35|255
1728407190000|2024-10-08 17:06:30|5734.1|5733.6|5733.35|5732.85|5734.1|5733.6|5733.35|5732.85|550
1728407200000|2024-10-08 17:06:40|5733.6|5733.1|5734.1|5733.6|5734.35|5733.85|5733.6|5733.1|339
1728407210000|2024-10-08 17:06:50|5734.35|5733.85|5734.35|5733.85|5734.35|5733.85|5734.35|5733.85|143
1728407220000|2024-10-08 17:07:00|5733.85|5733.35|5734.1|5733.6|5734.1|5733.6|5733.35|5732.85|526
1728407230000|2024-10-08 17:07:10|5733.85|5733.35|5733.35|5732.85|5734.1|5733.6|5733.35|5732.85|214
1728407240000|2024-10-08 17:07:20|5733.6|5733.1|5734.6|5734.1|5734.6|5734.1|5733.6|5733.1|227
1728407250000|2024-10-08 17:07:30|5734.35|5733.85|5734.35|5733.85|5734.85|5734.35|5734.35|5733.85|448
1728407260000|2024-10-08 17:07:40|5734.6|5734.1|5735.1|5734.6|5735.1|5734.6|5734.35|5733.85|158
1728407270000|2024-10-08 17:07:50|5734.85|5734.35|5734.1|5733.6|5734.85|5734.35|5733.85|5733.35|409
1728407280000|2024-10-08 17:08:00|5733.85|5733.35|5733.1|5732.6|5733.85|5733.35|5732.6|5732.1|546
1728407290000|2024-10-08 17:08:10|5732.85|5732.35|5731.6|5731.1|5732.85|5732.35|5731.35|5730.85|905
1728407300000|2024-10-08 17:08:20|5731.35|5730.85|5730.85|5730.35|5731.6|5731.1|5730.1|5729.6|1035
1728407310000|2024-10-08 17:08:30|5731.1|5730.6|5730.6|5730.1|5731.35|5730.85|5730.6|5730.1|1250
1728407320000|2024-10-08 17:08:40|5730.85|5730.35|5729.85|5729.35|5731.35|5730.85|5729.35|5728.85|650
1728407330000|2024-10-08 17:08:50|5730.1|5729.6|5729.1|5728.6|5730.1|5729.6|5727.85|5727.35|1511
1728407340000|2024-10-08 17:09:00|5728.85|5728.35|5726.6|5726.1|5729.1|5728.6|5726.6|5726.1|1107
1728407350000|2024-10-08 17:09:10|5726.35|5725.85|5727.6|5727.1|5727.85|5727.35|5725.85|5725.35|2502
1728407360000|2024-10-08 17:09:20|5727.85|5727.35|5728.85|5728.35|5728.85|5728.35|5727.6|5727.1|1483
1728407370000|2024-10-08 17:09:30|5728.1|5727.6|5728.1|5727.6|5728.6|5728.1|5727.85|5727.35|811
1728407380000|2024-10-08 17:09:40|5727.97|5727.47|5727.85|5727.35|5728.6|5728.1|5727.1|5726.6|592
1728407390000|2024-10-08 17:09:50|5728.1|5727.6|5728.6|5728.1|5728.6|5728.1|5727.6|5727.1|481
1728407400000|2024-10-08 17:10:00|5728.1|5727.6|5727.85|5727.35|5728.1|5727.6|5726.85|5726.35|720
1728407410000|2024-10-08 17:10:10|5728.1|5727.6|5728.85|5728.35|5728.85|5728.35|5727.1|5726.6|997
1728407420000|2024-10-08 17:10:20|5728.97|5728.47|5729.1|5728.6|5729.1|5728.6|5728.1|5727.6|764
1728407430000|2024-10-08 17:10:30|5728.85|5728.35|5729.35|5728.85|5729.35|5728.85|5728.35|5727.85|385
1728407440000|2024-10-08 17:10:40|5729.6|5729.1|5728.85|5728.35|5729.6|5729.1|5728.35|5727.85|785
1728407450000|2024-10-08 17:10:50|5728.6|5728.1|5727.35|5726.85|5728.6|5728.1|5727.35|5726.85|749
1728407460000|2024-10-08 17:11:00|5727.1|5726.6|5728.35|5727.85|5728.6|5728.1|5726.6|5726.1|957
1728407470000|2024-10-08 17:11:10|5728.47|5727.97|5728.35|5727.85|5728.6|5728.1|5728.35|5727.85|223
1728407480000|2024-10-08 17:11:20|5728.1|5727.6|5728.35|5727.85|5728.6|5728.1|5728.1|5727.6|450
1728407490000|2024-10-08 17:11:30|5728.1|5727.6|5727.1|5726.6|5728.1|5727.6|5727.1|5726.6|312
1728407500000|2024-10-08 17:11:40|5726.85|5726.35|5728.35|5727.85|5728.35|5727.85|5726.85|5726.35|312
1728407510000|2024-10-08 17:11:50|5728.6|5728.1|5727.85|5727.35|5728.85|5728.35|5727.85|5727.35|206
1728407520000|2024-10-08 17:12:00|5728.1|5727.6|5729.1|5728.6|5729.35|5728.85|5727.85|5727.35|448
1728407530000|2024-10-08 17:12:10|5728.85|5728.35|5729.35|5728.85|5729.6|5729.1|5728.85|5728.35|1227
1728407540000|2024-10-08 17:12:20|5729.6|5729.1|5729.6|5729.1|5729.6|5729.1|5729.35|5728.85|272
1728407550000|2024-10-08 17:12:30|5729.35|5728.85|5731.1|5730.6|5731.1|5730.6|5729.1|5728.6|755
1728407560000|2024-10-08 17:12:40|5730.85|5730.35|5732.35|5731.85|5732.6|5732.1|5730.85|5730.35|914
1728407570000|2024-10-08 17:12:50|5732.1|5731.6|5731.85|5731.35|5732.6|5732.1|5731.85|5731.35|438
1728407580000|2024-10-08 17:13:00|5731.6|5731.1|5732.35|5731.85|5732.6|5732.1|5731.6|5731.1|743
1728407590000|2024-10-08 17:13:10|5732.6|5732.1|5732.35|5731.85|5732.6|5732.1|5732.1|5731.6|375
1728407600000|2024-10-08 17:13:20|5732.6|5732.1|5732.1|5731.6|5732.85|5732.35|5732.1|5731.6|382
1728407610000|2024-10-08 17:13:30|5732.35|5731.85|5731.6|5731.1|5732.35|5731.85|5731.6|5731.1|177
1728407620000|2024-10-08 17:13:40|5731.35|5730.85|5730.1|5729.6|5731.35|5730.85|5730.1|5729.6|363
1728407630000|2024-10-08 17:13:50|5730.35|5729.85|5730.85|5730.35|5731.1|5730.6|5730.35|5729.85|350
1728407640000|2024-10-08 17:14:00|5730.6|5730.1|5731.1|5730.6|5731.35|5730.85|5730.6|5730.1|255
1728407650000|2024-10-08 17:14:10|5731.35|5730.85|5731.6|5731.1|5731.6|5731.1|5731.35|5730.85|98
1728407660000|2024-10-08 17:14:20|5731.35|5730.85|5731.6|5731.1|5731.6|5731.1|5731.35|5730.85|93
1728407670000|2024-10-08 17:14:30|5731.85|5731.35|5731.85|5731.35|5732.1|5731.6|5731.6|5731.1|144
1728407680000|2024-10-08 17:14:40|5732.1|5731.6|5732.6|5732.1|5732.85|5732.35|5732.1|5731.6|199
1728407690000|2024-10-08 17:14:50|5732.85|5732.35|5732.85|5732.35|5733.1|5732.6|5732.85|5732.35|516
1728407700000|2024-10-08 17:15:00|5733.1|5732.6|5732.35|5731.85|5733.1|5732.6|5732.1|5731.6|315
1728407710000|2024-10-08 17:15:10|5732.1|5731.6|5732.6|5732.1|5732.6|5732.1|5732.1|5731.6|223
1728407720000|2024-10-08 17:15:20|5732.35|5731.85|5732.1|5731.6|5732.35|5731.85|5732.1|5731.6|91
1728407730000|2024-10-08 17:15:30|5731.85|5731.35|5731.6|5731.1|5731.85|5731.35|5731.6|5731.1|144
1728407740000|2024-10-08 17:15:40|5731.35|5730.85|5731.35|5730.85|5731.35|5730.85|5730.6|5730.1|574
1728407750000|2024-10-08 17:15:50|5731.1|5730.6|5730.6|5730.1|5731.1|5730.6|5730.6|5730.1|99
1728407760000|2024-10-08 17:16:00|5730.85|5730.35|5730.6|5730.1|5731.35|5730.85|5730.6|5730.1|466
1728407770000|2024-10-08 17:16:10|5731.1|5730.6|5730.35|5729.85|5731.1|5730.6|5730.35|5729.85|277
1728407780000|2024-10-08 17:16:20|5730.6|5730.1|5728.85|5728.35|5730.6|5730.1|5728.85|5728.35|726
1728407790000|2024-10-08 17:16:30|5728.6|5728.1|5729.35|5728.85|5729.35|5728.85|5727.85|5727.35|886
1728407800000|2024-10-08 17:16:40|5729.6|5729.1|5730.1|5729.6|5730.1|5729.6|5729.6|5729.1|269
1728407810000|2024-10-08 17:16:50|5729.85|5729.35|5730.1|5729.6|5730.35|5729.85|5729.85|5729.35|132
1728407820000|2024-10-08 17:17:00|5729.85|5729.35|5729.85|5729.35|5730.35|5729.85|5729.85|5729.35|176
1728407830000|2024-10-08 17:17:10|5729.6|5729.1|5729.6|5729.1|5730.35|5729.85|5729.6|5729.1|241
1728407840000|2024-10-08 17:17:20|5729.35|5728.85|5729.35|5728.85|5729.6|5729.1|5728.85|5728.35|296
1728407850000|2024-10-08 17:17:30|5729.1|5728.6|5728.85|5728.35|5729.1|5728.6|5728.85|5728.35|106
1728407860000|2024-10-08 17:17:40|5729.1|5728.6|5728.1|5727.6|5729.1|5728.6|5728.1|5727.6|215
1728407870000|2024-10-08 17:17:50|5728.35|5727.85|5728.1|5727.6|5728.6|5728.1|5728.1|5727.6|209
1728407880000|2024-10-08 17:18:00|5727.85|5727.35|5728.6|5728.1|5728.6|5728.1|5727.85|5727.35|458
1728407890000|2024-10-08 17:18:10|5728.35|5727.85|5729.6|5729.1|5729.6|5729.1|5728.35|5727.85|400
1728407900000|2024-10-08 17:18:20|5729.85|5729.35|5730.35|5729.85|5730.35|5729.85|5729.85|5729.35|194
1728407910000|2024-10-08 17:18:30|5729.85|5729.35|5729.6|5729.1|5730.1|5729.6|5729.6|5729.1|262
1728407920000|2024-10-08 17:18:40|5729.35|5728.85|5729.6|5729.1|5729.85|5729.35|5729.1|5728.6|129
1728407930000|2024-10-08 17:18:50|5729.85|5729.35|5729.6|5729.1|5729.85|5729.35|5729.6|5729.1|77
1728407940000|2024-10-08 17:19:00|5729.35|5728.85|5730.1|5729.6|5730.1|5729.6|5729.35|5728.85|109
1728407950000|2024-10-08 17:19:10|5730.35|5729.85|5730.35|5729.85|5730.6|5730.1|5730.1|5729.6|236
1728407960000|2024-10-08 17:19:20|5730.6|5730.1|5729.85|5729.35|5730.6|5730.1|5729.85|5729.35|159
1728407970000|2024-10-08 17:19:30|5730.1|5729.6|5730.35|5729.85|5730.35|5729.85|5729.6|5729.1|179
1728407980000|2024-10-08 17:19:40|5730.1|5729.6|5730.1|5729.6|5730.35|5729.85|5730.1|5729.6|114
1728407990000|2024-10-08 17:19:50|5730.35|5729.85|5730.1|5729.6|5730.35|5729.85|5730.1|5729.6|82
1728408000000|2024-10-08 17:20:00|5730.35|5729.85|5730.1|5729.6|5730.6|5730.1|5729.85|5729.35|130
1728408010000|2024-10-08 17:20:10|5730.35|5729.85|5730.6|5730.1|5730.6|5730.1|5730.1|5729.6|99
1728408020000|2024-10-08 17:20:20|5730.72|5730.22|5731.1|5730.6|5731.1|5730.6|5730.6|5730.1|266
1728408030000|2024-10-08 17:20:30|5730.85|5730.35|5731.1|5730.6|5731.35|5730.85|5730.85|5730.35|105
1728408040000|2024-10-08 17:20:40|5730.85|5730.35|5731.35|5730.85|5731.6|5731.1|5730.85|5730.35|176
1728408050000|2024-10-08 17:20:50|5731.1|5730.6|5730.85|5730.35|5731.35|5730.85|5730.6|5730.1|161
1728408060000|2024-10-08 17:21:00|5731.1|5730.6|5731.35|5730.85|5731.35|5730.85|5730.97|5730.47|198
1728408070000|2024-10-08 17:21:10|5731.6|5731.1|5731.1|5730.6|5731.6|5731.1|5731.1|5730.6|212
1728408080000|2024-10-08 17:21:20|5731.6|5731.1|5731.85|5731.35|5732.1|5731.6|5731.6|5731.1|302
1728408090000|2024-10-08 17:21:30|5732.1|5731.6|5732.1|5731.6|5732.35|5731.85|5731.6|5731.1|226
1728408100000|2024-10-08 17:21:40|5731.85|5731.35|5732.1|5731.6|5732.1|5731.6|5731.85|5731.35|107
1728408110000|2024-10-08 17:21:50|5731.85|5731.35|5731.85|5731.35|5732.1|5731.6|5731.6|5731.1|102
1728408120000|2024-10-08 17:22:00|5732.1|5731.6|5731.72|5731.22|5732.1|5731.6|5731.6|5731.1|185
1728408130000|2024-10-08 17:22:10|5731.85|5731.35|5731.35|5730.85|5731.85|5731.35|5730.85|5730.35|466
1728408140000|2024-10-08 17:22:20|5731.6|5731.1|5731.6|5731.1|5731.6|5731.1|5731.35|5730.85|84
1728408150000|2024-10-08 17:22:30|5731.35|5730.85|5730.85|5730.35|5731.6|5731.1|5730.6|5730.1|518
1728408160000|2024-10-08 17:22:40|5731.1|5730.6|5731.35|5730.85|5731.35|5730.85|5730.85|5730.35|181
1728408170000|2024-10-08 17:22:50|5731.6|5731.1|5731.6|5731.1|5731.6|5731.1|5731.6|5731.1|68
1728408180000|2024-10-08 17:23:00|5731.35|5730.85|5731.6|5731.1|5731.6|5731.1|5731.35|5730.85|51
1728408190000|2024-10-08 17:23:10|5731.47|5730.97|5731.47|5730.97|5731.6|5731.1|5730.85|5730.35|96
1728408200000|2024-10-08 17:23:20|5731.35|5730.85|5731.6|5731.1|5731.85|5731.35|5731.35|5730.85|58
1728408210000|2024-10-08 17:23:30|5731.35|5730.85|5732.85|5732.35|5732.85|5732.35|5731.35|5730.85|280
1728408220000|2024-10-08 17:23:40|5732.6|5732.1|5732.6|5732.1|5732.85|5732.35|5732.6|5732.1|117
1728408230000|2024-10-08 17:23:50|5732.85|5732.35|5732.85|5732.35|5732.85|5732.35|5732.6|5732.1|42
1728408240000|2024-10-08 17:24:00|5733.1|5732.6|5732.6|5732.1|5733.1|5732.6|5732.6|5732.1|333
1728408250000|2024-10-08 17:24:10|5733.1|5732.6|5732.6|5732.1|5733.1|5732.6|5732.6|5732.1|111
1728408260000|2024-10-08 17:24:20|5732.35|5731.85|5732.6|5732.1|5732.85|5732.35|5732.35|5731.85|130
1728408270000|2024-10-08 17:24:30|5732.85|5732.35|5733.1|5732.6|5733.35|5732.85|5732.85|5732.35|218
1728408280000|2024-10-08 17:24:40|5732.85|5732.35|5733.1|5732.6|5733.1|5732.6|5732.85|5732.35|205
1728408290000|2024-10-08 17:24:50|5732.85|5732.35|5732.6|5732.1|5733.1|5732.6|5732.6|5732.1|149
1728408300000|2024-10-08 17:25:00|5732.35|5731.85|5732.6|5732.1|5733.1|5732.6|5732.35|5731.85|361
1728408310000|2024-10-08 17:25:10|5732.35|5731.85|5732.85|5732.35|5732.85|5732.35|5732.35|5731.85|105
1728408320000|2024-10-08 17:25:20|5732.72|5732.22|5732.85|5732.35|5732.85|5732.35|5732.6|5732.1|101
1728408330000|2024-10-08 17:25:30|5732.6|5732.1|5733.1|5732.6|5733.47|5732.97|5732.6|5732.1|146
1728408340000|2024-10-08 17:25:40|5732.85|5732.35|5732.85|5732.35|5733.1|5732.6|5732.85|5732.35|83
1728408350000|2024-10-08 17:25:50|5733.1|5732.6|5733.1|5732.6|5733.1|5732.6|5732.85|5732.35|66
1728408360000|2024-10-08 17:26:00|5733.35|5732.85|5734.1|5733.6|5734.1|5733.6|5733.35|5732.85|273
1728408370000|2024-10-08 17:26:10|5734.35|5733.85|5733.6|5733.1|5734.35|5733.85|5733.35|5732.85|329
1728408380000|2024-10-08 17:26:20|5733.35|5732.85|5733.6|5733.1|5733.6|5733.1|5733.35|5732.85|162
1728408390000|2024-10-08 17:26:30|5733.35|5732.85|5733.6|5733.1|5733.6|5733.1|5733.35|5732.85|248
1728408400000|2024-10-08 17:26:40|5733.85|5733.35|5733.35|5732.85|5733.85|5733.35|5733.35|5732.85|253
1728408410000|2024-10-08 17:26:50|5733.1|5732.6|5732.85|5732.35|5733.1|5732.6|5732.35|5731.85|265
1728408420000|2024-10-08 17:27:00|5733.1|5732.6|5733.85|5733.35|5733.85|5733.35|5732.85|5732.35|153
1728408430000|2024-10-08 17:27:10|5733.6|5733.1|5733.6|5733.1|5733.6|5733.1|5733.35|5732.85|89
1728408440000|2024-10-08 17:27:20|5733.85|5733.35|5733.1|5732.6|5733.85|5733.35|5733.1|5732.6|109
1728408450000|2024-10-08 17:27:30|5732.85|5732.35|5733.1|5732.6|5733.35|5732.85|5732.85|5732.35|68
1728408460000|2024-10-08 17:27:40|5732.85|5732.35|5732.85|5732.35|5733.1|5732.6|5732.85|5732.35|92
1728408470000|2024-10-08 17:27:50|5733.1|5732.6|5733.1|5732.6|5733.1|5732.6|5732.85|5732.35|98
1728408480000|2024-10-08 17:28:00|5732.85|5732.35|5732.35|5731.85|5733.1|5732.6|5732.35|5731.85|199
1728408490000|2024-10-08 17:28:10|5732.1|5731.6|5732.6|5732.1|5732.6|5732.1|5732.1|5731.6|153
1728408500000|2024-10-08 17:28:20|5732.85|5732.35|5732.85|5732.35|5732.85|5732.35|5732.85|5732.35|77
1728408510000|2024-10-08 17:28:30|5732.6|5732.1|5732.85|5732.35|5732.85|5732.35|5732.35|5731.85|191
1728408520000|2024-10-08 17:28:40|5732.6|5732.1|5732.85|5732.35|5732.85|5732.35|5732.6|5732.1|139
1728408530000|2024-10-08 17:28:50|5733.1|5732.6|5733.1|5732.6|5733.1|5732.6|5733.1|5732.6|65
1728408540000|2024-10-08 17:29:00|5732.85|5732.35|5732.6|5732.1|5732.85|5732.35|5732.1|5731.6|257
1728408550000|2024-10-08 17:29:10|5732.85|5732.35|5732.85|5732.35|5733.6|5733.1|5732.85|5732.35|274
1728408560000|2024-10-08 17:29:20|5732.6|5732.1|5733.1|5732.6|5733.35|5732.85|5732.6|5732.1|90
1728408570000|2024-10-08 17:29:30|5733.35|5732.85|5732.85|5732.35|5733.35|5732.85|5732.85|5732.35|55
1728408580000|2024-10-08 17:29:40|5733.1|5732.6|5732.85|5732.35|5733.1|5732.6|5732.85|5732.35|96
1728408590000|2024-10-08 17:29:50|5733.1|5732.6|5732.35|5731.85|5733.1|5732.6|5732.35|5731.85|174
1728408600000|2024-10-08 17:30:00|5732.6|5732.1|5732.1|5731.6|5732.6|5732.1|5731.35|5730.85|399
1728408610000|2024-10-08 17:30:10|5731.85|5731.35|5731.6|5731.1|5731.85|5731.35|5731.6|5731.1|157
1728408620000|2024-10-08 17:30:20|5731.35|5730.85|5732.1|5731.6|5732.1|5731.6|5731.1|5730.6|395
1728408630000|2024-10-08 17:30:30|5731.97|5731.47|5731.85|5731.35|5732.1|5731.6|5731.85|5731.35|90
1728408640000|2024-10-08 17:30:40|5732.1|5731.6|5731.6|5731.1|5732.35|5731.85|5731.6|5731.1|179
1728408650000|2024-10-08 17:30:50|5731.85|5731.35|5732.1|5731.6|5732.35|5731.85|5731.85|5731.35|213
1728408660000|2024-10-08 17:31:00|5732.35|5731.85|5733.1|5732.6|5733.35|5732.85|5732.35|5731.85|501
1728408670000|2024-10-08 17:31:10|5732.85|5732.35|5732.35|5731.85|5732.85|5732.35|5732.1|5731.6|103
1728408680000|2024-10-08 17:31:20|5732.1|5731.6|5732.1|5731.6|5732.35|5731.85|5732.1|5731.6|86
1728408690000|2024-10-08 17:31:30|5732.35|5731.85|5732.6|5732.1|5732.6|5732.1|5732.1|5731.6|76
1728408700000|2024-10-08 17:31:40|5732.35|5731.85|5732.6|5732.1|5732.85|5732.35|5732.35|5731.85|66
1728408710000|2024-10-08 17:31:50|5732.35|5731.85|5732.6|5732.1|5732.85|5732.35|5732.35|5731.85|73
1728408720000|2024-10-08 17:32:00|5732.47|5731.97|5732.35|5731.85|5732.47|5731.97|5732.1|5731.6|128
1728408730000|2024-10-08 17:32:10|5732.1|5731.6|5733.1|5732.6|5733.1|5732.6|5732.1|5731.6|114
1728408740000|2024-10-08 17:32:20|5732.85|5732.35|5732.6|5732.1|5732.85|5732.35|5732.6|5732.1|33
1728408750000|2024-10-08 17:32:30|5732.47|5731.97|5732.6|5732.1|5732.85|5732.35|5732.35|5731.85|60
1728408760000|2024-10-08 17:32:40|5732.35|5731.85|5732.6|5732.1|5732.6|5732.1|5732.1|5731.6|75
1728408770000|2024-10-08 17:32:50|5732.35|5731.85|5732.35|5731.85|5732.47|5731.97|5732.35|5731.85|55
1728408780000|2024-10-08 17:33:00|5732.6|5732.1|5732.35|5731.85|5732.6|5732.1|5732.1|5731.6|107
1728408790000|2024-10-08 17:33:10|5732.6|5732.1|5732.85|5732.35|5732.85|5732.35|5732.6|5732.1|81
1728408800000|2024-10-08 17:33:20|5732.6|5732.1|5732.6|5732.1|5732.85|5732.35|5732.6|5732.1|39
1728408810000|2024-10-08 17:33:30|5732.85|5732.35|5732.85|5732.35|5732.85|5732.35|5732.85|5732.35|43
1728408820000|2024-10-08 17:33:40|5732.97|5732.47|5733.1|5732.6|5733.1|5732.6|5732.72|5732.22|118
1728408830000|2024-10-08 17:33:50|5732.85|5732.35|5733.1|5732.6|5733.1|5732.6|5732.85|5732.35|64
1728408840000|2024-10-08 17:34:00|5732.85|5732.35|5732.85|5732.35|5732.85|5732.35|5732.85|5732.35|44
1728408850000|2024-10-08 17:34:10|5732.6|5732.1|5732.97|5732.47|5732.97|5732.47|5732.6|5732.1|65
1728408860000|2024-10-08 17:34:20|5732.85|5732.35|5733.1|5732.6|5733.1|5732.6|5732.6|5732.1|91
1728408870000|2024-10-08 17:34:30|5733.35|5732.85|5733.1|5732.6|5733.35|5732.85|5732.85|5732.35|121
1728408880000|2024-10-08 17:34:40|5733.35|5732.85|5733.35|5732.85|5733.35|5732.85|5733.1|5732.6|117
1728408890000|2024-10-08 17:34:50|5733.6|5733.1|5733.85|5733.35|5733.85|5733.35|5733.6|5733.1|212
1728408900000|2024-10-08 17:35:00|5733.6|5733.1|5734.35|5733.85|5734.6|5734.1|5733.6|5733.1|278
1728408910000|2024-10-08 17:35:10|5734.1|5733.6|5734.1|5733.6|5734.1|5733.6|5733.85|5733.35|75
1728408920000|2024-10-08 17:35:20|5734.35|5733.85|5734.6|5734.1|5734.85|5734.35|5734.1|5733.6|260
1728408930000|2024-10-08 17:35:30|5734.35|5733.85|5735.1|5734.6|5735.1|5734.6|5734.35|5733.85|216
1728408940000|2024-10-08 17:35:40|5734.85|5734.35|5735.35|5734.85|5735.35|5734.85|5734.6|5734.1|320
1728408950000|2024-10-08 17:35:50|5735.1|5734.6|5734.85|5734.35|5735.35|5734.85|5734.85|5734.35|272
1728408960000|2024-10-08 17:36:00|5734.6|5734.1|5734.1|5733.6|5735.1|5734.6|5734.1|5733.6|257
1728408970000|2024-10-08 17:36:10|5734.35|5733.85|5733.85|5733.35|5734.35|5733.85|5733.85|5733.35|188
1728408980000|2024-10-08 17:36:20|5733.72|5733.22|5733.85|5733.35|5733.85|5733.35|5733.6|5733.1|147
1728408990000|2024-10-08 17:36:30|5734.1|5733.6|5733.85|5733.35|5734.1|5733.6|5733.85|5733.35|126
1728409000000|2024-10-08 17:36:40|5733.6|5733.1|5733.72|5733.22|5733.85|5733.35|5733.6|5733.1|114
1728409010000|2024-10-08 17:36:50|5733.6|5733.1|5734.1|5733.6|5734.1|5733.6|5733.6|5733.1|95
1728409020000|2024-10-08 17:37:00|5733.85|5733.35|5733.6|5733.1|5733.85|5733.35|5733.35|5732.85|231
1728409030000|2024-10-08 17:37:10|5733.35|5732.85|5733.85|5733.35|5733.85|5733.35|5733.35|5732.85|170
1728409040000|2024-10-08 17:37:20|5733.72|5733.22|5734.35|5733.85|5734.35|5733.85|5733.72|5733.22|100
1728409050000|2024-10-08 17:37:30|5734.47|5733.97|5734.1|5733.6|5734.6|5734.1|5734.1|5733.6|131
1728409060000|2024-10-08 17:37:40|5733.85|5733.35|5733.6|5733.1|5734.1|5733.6|5733.6|5733.1|108
1728409070000|2024-10-08 17:37:50|5733.35|5732.85|5733.6|5733.1|5733.6|5733.1|5733.35|5732.85|36
1728409080000|2024-10-08 17:38:00|5733.35|5732.85|5734.1|5733.6|5734.1|5733.6|5733.35|5732.85|52
1728409090000|2024-10-08 17:38:10|5733.85|5733.35|5733.85|5733.35|5733.85|5733.35|5733.85|5733.35|43
1728409100000|2024-10-08 17:38:20|||||||||43
1728409110000|2024-10-08 17:38:30|5734.1|5733.6|5734.35|5733.85|5734.35|5733.85|5734.1|5733.6|84
1728409120000|2024-10-08 17:38:40|5733.85|5733.35|5733.85|5733.35|5734.1|5733.6|5733.6|5733.1|129
1728409130000|2024-10-08 17:38:50|5734.1|5733.6|5733.85|5733.35|5734.1|5733.6|5733.85|5733.35|48
1728409140000|2024-10-08 17:39:00|5733.6|5733.1|5733.1|5732.6|5733.6|5733.1|5733.1|5732.6|226
1728409150000|2024-10-08 17:39:10|5732.6|5732.1|5732.85|5732.35|5732.85|5732.35|5732.35|5731.85|353
1728409160000|2024-10-08 17:39:20|5733.1|5732.6|5733.1|5732.6|5733.1|5732.6|5732.85|5732.35|96
1728409170000|2024-10-08 17:39:30|5732.97|5732.47|5732.85|5732.35|5733.1|5732.6|5732.85|5732.35|48
1728409180000|2024-10-08 17:39:40|5732.72|5732.22|5732.85|5732.35|5733.1|5732.6|5732.72|5732.22|75
1728409190000|2024-10-08 17:39:50|5733.1|5732.6|5733.1|5732.6|5733.35|5732.85|5732.97|5732.47|119
1728409200000|2024-10-08 17:40:00|5732.85|5732.35|5732.85|5732.35|5733.1|5732.6|5732.85|5732.35|102
1728409210000|2024-10-08 17:40:10|5733.1|5732.6|5733.6|5733.1|5733.6|5733.1|5733.1|5732.6|136
1728409220000|2024-10-08 17:40:20|5733.85|5733.35|5733.6|5733.1|5734.1|5733.6|5733.6|5733.1|159
1728409230000|2024-10-08 17:40:30|5733.35|5732.85|5733.35|5732.85|5733.6|5733.1|5733.35|5732.85|58
1728409240000|2024-10-08 17:40:40|5733.1|5732.6|5733.1|5732.6|5733.1|5732.6|5732.85|5732.35|107
1728409250000|2024-10-08 17:40:50|5733.35|5732.85|5732.85|5732.35|5733.35|5732.85|5732.85|5732.35|52
1728409260000|2024-10-08 17:41:00|5733.1|5732.6|5732.85|5732.35|5733.1|5732.6|5732.85|5732.35|98
1728409270000|2024-10-08 17:41:10|5733.1|5732.6|5733.6|5733.1|5733.6|5733.1|5733.1|5732.6|70
1728409280000|2024-10-08 17:41:20|5733.85|5733.35|5734.1|5733.6|5734.1|5733.6|5733.85|5733.35|68
1728409290000|2024-10-08 17:41:30|5733.85|5733.35|5734.1|5733.6|5734.1|5733.6|5733.85|5733.35|77
1728409300000|2024-10-08 17:41:40|5733.85|5733.35|5733.85|5733.35|5734.1|5733.6|5733.85|5733.35|74
1728409310000|2024-10-08 17:41:50|5734.1|5733.6|5733.85|5733.35|5734.1|5733.6|5733.85|5733.35|72
1728409320000|2024-10-08 17:42:00|5733.6|5733.1|5733.85|5733.35|5733.85|5733.35|5733.6|5733.1|87
1728409330000|2024-10-08 17:42:10|5733.6|5733.1|5733.6|5733.1|5733.6|5733.1|5733.6|5733.1|28
1728409340000|2024-10-08 17:42:20|5733.35|5732.85|5733.6|5733.1|5733.6|5733.1|5733.1|5732.6|124
1728409350000|2024-10-08 17:42:30|5733.35|5732.85|5733.6|5733.1|5733.6|5733.1|5733.35|5732.85|50
1728409360000|2024-10-08 17:42:40|||||||||73
1728409370000|2024-10-08 17:42:50|5733.85|5733.35|5733.85|5733.35|5733.85|5733.35|5733.6|5733.1|116
1728409380000|2024-10-08 17:43:00|5733.72|5733.22|5734.1|5733.6|5734.1|5733.6|5733.35|5732.85|139
1728409390000|2024-10-08 17:43:10|5734.35|5733.85|5734.6|5734.1|5734.6|5734.1|5734.1|5733.6|155
1728409400000|2024-10-08 17:43:20|5734.35|5733.85|5734.35|5733.85|5734.6|5734.1|5734.35|5733.85|138
1728409410000|2024-10-08 17:43:30|5734.1|5733.6|5734.1|5733.6|5734.1|5733.6|5734.1|5733.6|34
1728409420000|2024-10-08 17:43:40|5734.35|5733.85|5734.85|5734.35|5734.85|5734.35|5734.35|5733.85|156
1728409430000|2024-10-08 17:43:50|5734.6|5734.1|5734.6|5734.1|5734.72|5734.22|5734.6|5734.1|153
1728409440000|2024-10-08 17:44:00|5734.35|5733.85|5734.6|5734.1|5734.6|5734.1|5734.35|5733.85|106
1728409450000|2024-10-08 17:44:10|5734.85|5734.35|5734.6|5734.1|5734.85|5734.35|5734.6|5734.1|115
1728409460000|2024-10-08 17:44:20|5734.72|5734.22|5734.6|5734.1|5734.72|5734.22|5734.6|5734.1|64
1728409470000|2024-10-08 17:44:30|5734.47|5733.97|5734.35|5733.85|5734.6|5734.1|5734.35|5733.85|132
1728409480000|2024-10-08 17:44:40|5734.22|5733.72|5734.6|5734.1|5734.6|5734.1|5734.1|5733.6|61
1728409490000|2024-10-08 17:44:50|5734.35|5733.85|5734.6|5734.1|5734.6|5734.1|5734.35|5733.85|111
1728409500000|2024-10-08 17:45:00|5734.85|5734.35|5734.85|5734.35|5735.1|5734.6|5734.6|5734.1|185
1728409510000|2024-10-08 17:45:10|5734.6|5734.1|5734.35|5733.85|5734.85|5734.35|5734.35|5733.85|88
1728409520000|2024-10-08 17:45:20|5734.1|5733.6|5733.85|5733.35|5734.1|5733.6|5733.6|5733.1|225
1728409530000|2024-10-08 17:45:30|5733.6|5733.1|5733.6|5733.1|5733.6|5733.1|5733.35|5732.85|163
1728409540000|2024-10-08 17:45:40|5733.35|5732.85|5733.6|5733.1|5733.6|5733.1|5733.1|5732.6|211
1728409550000|2024-10-08 17:45:50|5733.85|5733.35|5733.6|5733.1|5733.85|5733.35|5733.6|5733.1|65
1728409560000|2024-10-08 17:46:00|5733.35|5732.85|5733.6|5733.1|5733.85|5733.35|5733.35|5732.85|258
1728409570000|2024-10-08 17:46:10|5733.35|5732.85|5733.6|5733.1|5733.6|5733.1|5733.1|5732.6|96
1728409580000|2024-10-08 17:46:20|5733.85|5733.35|5733.6|5733.1|5733.85|5733.35|5733.6|5733.1|87
1728409590000|2024-10-08 17:46:30|5733.85|5733.35|5733.6|5733.1|5733.85|5733.35|5733.6|5733.1|109
1728409600000|2024-10-08 17:46:40|||||||||98
1728409610000|2024-10-08 17:46:50|5733.35|5732.85|5732.85|5732.35|5733.35|5732.85|5732.85|5732.35|365
1728409620000|2024-10-08 17:47:00|5732.6|5732.1|5733.35|5732.85|5733.35|5732.85|5732.6|5732.1|260
1728409630000|2024-10-08 17:47:10|5733.1|5732.6|5733.35|5732.85|5733.35|5732.85|5732.85|5732.35|163
1728409640000|2024-10-08 17:47:20|5733.6|5733.1|5733.85|5733.35|5733.85|5733.35|5733.6|5733.1|85
1728409650000|2024-10-08 17:47:30|5733.6|5733.1|5733.6|5733.1|5733.72|5733.22|5733.6|5733.1|57
1728409660000|2024-10-08 17:47:40|5733.35|5732.85|5733.1|5732.6|5733.35|5732.85|5733.1|5732.6|54
1728409670000|2024-10-08 17:47:50|5733.22|5732.72|5733.35|5732.85|5733.35|5732.85|5733.22|5732.72|60
1728409680000|2024-10-08 17:48:00|5733.6|5733.1|5733.85|5733.35|5733.85|5733.35|5733.6|5733.1|48
1728409690000|2024-10-08 17:48:10|5733.6|5733.1|5733.1|5732.6|5733.6|5733.1|5733.1|5732.6|61
1728409700000|2024-10-08 17:48:20|5733.35|5732.85|5733.35|5732.85|5733.35|5732.85|5733.35|5732.85|42
1728409710000|2024-10-08 17:48:30|5733.1|5732.6|5733.1|5732.6|5733.1|5732.6|5733.1|5732.6|100
1728409720000|2024-10-08 17:48:40|5733.35|5732.85|5733.6|5733.1|5733.6|5733.1|5733.35|5732.85|71
1728409730000|2024-10-08 17:48:50|5733.85|5733.35|5733.6|5733.1|5733.85|5733.35|5733.6|5733.1|59
1728409740000|2024-10-08 17:49:00|5733.35|5732.85|5733.35|5732.85|5733.6|5733.1|5733.1|5732.6|85
1728409750000|2024-10-08 17:49:10|5733.6|5733.1|5734.1|5733.6|5734.1|5733.6|5733.6|5733.1|84
1728409760000|2024-10-08 17:49:20|5733.85|5733.35|5734.35|5733.85|5734.6|5734.1|5733.85|5733.35|219
1728409770000|2024-10-08 17:49:30|5734.1|5733.6|5734.1|5733.6|5734.1|5733.6|5734.1|5733.6|45
1728409780000|2024-10-08 17:49:40|5733.85|5733.35|5734.35|5733.85|5734.35|5733.85|5733.85|5733.35|80
1728409790000|2024-10-08 17:49:50|5734.1|5733.6|5733.85|5733.35|5734.1|5733.6|5733.85|5733.35|35
1728409800000|2024-10-08 17:50:00|5733.6|5733.1|5733.85|5733.35|5734.1|5733.6|5733.6|5733.1|132
1728409810000|2024-10-08 17:50:10|5733.6|5733.1|5733.6|5733.1|5733.85|5733.35|5733.6|5733.1|112
1728409820000|2024-10-08 17:50:20|5733.72|5733.22|5733.85|5733.35|5733.85|5733.35|5733.35|5732.85|132
1728409830000|2024-10-08 17:50:30|5734.1|5733.6|5733.85|5733.35|5734.1|5733.6|5733.85|5733.35|121
1728409840000|2024-10-08 17:50:40|5733.6|5733.1|5733.6|5733.1|5733.6|5733.1|5733.1|5732.6|98
1728409850000|2024-10-08 17:50:50|5733.85|5733.35|5733.6|5733.1|5733.85|5733.35|5733.6|5733.1|50
1728409860000|2024-10-08 17:51:00|5733.85|5733.35|5733.85|5733.35|5733.85|5733.35|5733.35|5732.85|135
1728409870000|2024-10-08 17:51:10|5733.6|5733.1|5733.35|5732.85|5733.72|5733.22|5733.35|5732.85|133
1728409880000|2024-10-08 17:51:20|5733.1|5732.6|5733.85|5733.35|5734.1|5733.6|5733.1|5732.6|149
1728409890000|2024-10-08 17:51:30|5733.6|5733.1|5733.85|5733.35|5734.1|5733.6|5733.6|5733.1|781
1728409900000|2024-10-08 17:51:40|5733.72|5733.22|5733.6|5733.1|5733.85|5733.35|5733.6|5733.1|60
1728409910000|2024-10-08 17:51:50|5733.85|5733.35|5733.85|5733.35|5733.85|5733.35|5733.6|5733.1|25
1728409920000|2024-10-08 17:52:00|5734.1|5733.6|5733.85|5733.35|5734.1|5733.6|5733.6|5733.1|113
1728409930000|2024-10-08 17:52:10|5733.6|5733.1|5734.35|5733.85|5734.6|5734.1|5733.6|5733.1|149
1728409940000|2024-10-08 17:52:20|||||||||43
1728409950000|2024-10-08 17:52:30|5734.1|5733.6|5734.85|5734.35|5734.85|5734.35|5734.1|5733.6|176
1728409960000|2024-10-08 17:52:40|5735.1|5734.6|5734.85|5734.35|5735.1|5734.6|5734.85|5734.35|227
1728409970000|2024-10-08 17:52:50|5735.1|5734.6|5735.1|5734.6|5735.1|5734.6|5734.85|5734.35|136
1728409980000|2024-10-08 17:53:00|5734.85|5734.35|5734.6|5734.1|5734.85|5734.35|5734.35|5733.85|181
1728409990000|2024-10-08 17:53:10|5734.47|5733.97|5734.6|5734.1|5734.6|5734.1|5734.35|5733.85|38
1728410000000|2024-10-08 17:53:20|5734.35|5733.85|5735.1|5734.6|5735.35|5734.85|5734.35|5733.85|148
1728410010000|2024-10-08 17:53:30|5735.35|5734.85|5735.35|5734.85|5735.6|5735.1|5735.35|5734.85|265
1728410020000|2024-10-08 17:53:40|5735.6|5735.1|5735.6|5735.1|5736.1|5735.6|5735.35|5734.85|410
1728410030000|2024-10-08 17:53:50|5735.47|5734.97|5735.6|5735.1|5735.6|5735.1|5735.47|5734.97|81
1728410040000|2024-10-08 17:54:00|5735.35|5734.85|5735.6|5735.1|5735.6|5735.1|5735.35|5734.85|327
1728410050000|2024-10-08 17:54:10|5735.35|5734.85|5735.35|5734.85|5735.6|5735.1|5735.35|5734.85|96
1728410060000|2024-10-08 17:54:20|5735.1|5734.6|5735.35|5734.85|5735.35|5734.85|5735.1|5734.6|101
1728410070000|2024-10-08 17:54:30|5735.22|5734.72|5735.1|5734.6|5735.35|5734.85|5735.1|5734.6|95
1728410080000|2024-10-08 17:54:40|5735.35|5734.85|5735.1|5734.6|5735.35|5734.85|5735.1|5734.6|40
1728410090000|2024-10-08 17:54:50|5735.35|5734.85|5735.1|5734.6|5735.35|5734.85|5735.1|5734.6|78
1728410100000|2024-10-08 17:55:00|5734.85|5734.35|5734.85|5734.35|5734.85|5734.35|5734.6|5734.1|221
1728410110000|2024-10-08 17:55:10|5734.6|5734.1|5735.1|5734.6|5735.35|5734.85|5734.6|5734.1|225
1728410120000|2024-10-08 17:55:20|5735.35|5734.85|5735.1|5734.6|5735.35|5734.85|5734.85|5734.35|117
1728410130000|2024-10-08 17:55:30|5735.35|5734.85|5735.35|5734.85|5735.6|5735.1|5735.1|5734.6|321
1728410140000|2024-10-08 17:55:40|||||||||43
1728410150000|2024-10-08 17:55:50|5735.1|5734.6|5734.85|5734.35|5735.1|5734.6|5734.85|5734.35|212
1728410160000|2024-10-08 17:56:00|5734.72|5734.22|5734.6|5734.1|5734.85|5734.35|5734.35|5733.85|178
1728410170000|2024-10-08 17:56:10|5734.85|5734.35|5735.1|5734.6|5735.6|5735.1|5734.85|5734.35|286
1728410180000|2024-10-08 17:56:20|5735.35|5734.85|5735.6|5735.1|5735.6|5735.1|5735.1|5734.6|85
1728410190000|2024-10-08 17:56:30|5735.35|5734.85|5734.85|5734.35|5735.35|5734.85|5734.85|5734.35|186
1728410200000|2024-10-08 17:56:40|5735.1|5734.6|5734.85|5734.35|5735.1|5734.6|5734.85|5734.35|37
1728410210000|2024-10-08 17:56:50|5735.1|5734.6|5735.1|5734.6|5735.1|5734.6|5734.85|5734.35|32
1728410220000|2024-10-08 17:57:00|5734.6|5734.1|5735.35|5734.85|5735.35|5734.85|5734.6|5734.1|126
1728410230000|2024-10-08 17:57:10|5735.6|5735.1|5736.1|5735.6|5736.1|5735.6|5735.35|5734.85|144
1728410240000|2024-10-08 17:57:20|5736.35|5735.85|5736.6|5736.1|5736.6|5736.1|5736.1|5735.6|489
1728410250000|2024-10-08 17:57:30|5736.35|5735.85|5736.6|5736.1|5736.6|5736.1|5736.35|5735.85|227
1728410260000|2024-10-08 17:57:40|5736.35|5735.85|5736.6|5736.1|5736.85|5736.35|5736.35|5735.85|163
1728410270000|2024-10-08 17:57:50|5736.85|5736.35|5736.35|5735.85|5736.85|5736.35|5736.35|5735.85|90
1728410280000|2024-10-08 17:58:00|5736.6|5736.1|5736.6|5736.1|5736.6|5736.1|5736.35|5735.85|213
1728410290000|2024-10-08 17:58:10|5736.47|5735.97|5736.6|5736.1|5736.6|5736.1|5736.35|5735.85|78
1728410300000|2024-10-08 17:58:20|5736.47|5735.97|5737.1|5736.6|5737.1|5736.6|5736.35|5735.85|224
1728410310000|2024-10-08 17:58:30|5737.35|5736.85|5737.35|5736.85|5737.6|5737.1|5737.35|5736.85|363
1728410320000|2024-10-08 17:58:40|5737.6|5737.1|5737.35|5736.85|5737.85|5737.35|5737.35|5736.85|255
1728410330000|2024-10-08 17:58:50|5737.6|5737.1|5737.22|5736.72|5737.6|5737.1|5737.1|5736.6|132
1728410340000|2024-10-08 17:59:00|5737.1|5736.6|5737.35|5736.85|5737.35|5736.85|5737.1|5736.6|126
1728410350000|2024-10-08 17:59:10|5737.22|5736.72|5737.1|5736.6|5737.35|5736.85|5737.1|5736.6|143
1728410360000|2024-10-08 17:59:20|5737.35|5736.85|5737.35|5736.85|5737.35|5736.85|5737.35|5736.85|52
1728410370000|2024-10-08 17:59:30|5737.6|5737.1|5737.85|5737.35|5737.85|5737.35|5737.6|5737.1|169
1728410380000|2024-10-08 17:59:40|5738.1|5737.6|5737.85|5737.35|5738.1|5737.6|5737.85|5737.35|147
1728410390000|2024-10-08 17:59:50|5738.1|5737.6|5737.85|5737.35|5738.1|5737.6|5737.85|5737.35|337
1728410400000|2024-10-08 18:00:00|5738.1|5737.6|5738.1|5737.6|5738.85|5738.35|5738.1|5737.6|940
1728410410000|2024-10-08 18:00:10|5738.35|5737.85|5738.35|5737.85|5738.35|5737.85|5738.1|5737.6|401
1728410420000|2024-10-08 18:00:20|5738.1|5737.6|5738.1|5737.6|5738.35|5737.85|5738.1|5737.6|155
1728410430000|2024-10-08 18:00:30|5738.35|5737.85|5738.35|5737.85|5738.35|5737.85|5738.1|5737.6|132
1728410440000|2024-10-08 18:00:40|5738.1|5737.6|5737.85|5737.35|5738.1|5737.6|5737.6|5737.1|438
1728410450000|2024-10-08 18:00:50|5738.1|5737.6|5738.6|5738.1|5738.6|5738.1|5738.1|5737.6|256
1728410460000|2024-10-08 18:01:00|5738.85|5738.35|5738.35|5737.85|5738.85|5738.35|5738.35|5737.85|399
1728410470000|2024-10-08 18:01:10|5738.6|5738.1|5739.1|5738.6|5739.1|5738.6|5738.6|5738.1|178
1728410480000|2024-10-08 18:01:20|5739.35|5738.85|5739.1|5738.6|5739.35|5738.85|5738.85|5738.35|314
1728410490000|2024-10-08 18:01:30|5738.85|5738.35|5739.6|5739.1|5739.6|5739.1|5738.85|5738.35|295
1728410500000|2024-10-08 18:01:40|5739.35|5738.85|5739.35|5738.85|5739.35|5738.85|5739.35|5738.85|349
1728410510000|2024-10-08 18:01:50|5739.6|5739.1|5739.35|5738.85|5739.6|5739.1|5739.35|5738.85|171
1728410520000|2024-10-08 18:02:00|5739.6|5739.1|5738.85|5738.35|5739.6|5739.1|5738.85|5738.35|323
1728410530000|2024-10-08 18:02:10|5738.6|5738.1|5738.85|5738.35|5738.85|5738.35|5738.6|5738.1|180
1728410540000|2024-10-08 18:02:20|5738.6|5738.1|5738.85|5738.35|5738.85|5738.35|5738.6|5738.1|98
1728410550000|2024-10-08 18:02:30|5738.97|5738.47|5739.1|5738.6|5739.1|5738.6|5738.97|5738.47|96
1728410560000|2024-10-08 18:02:40|5739.35|5738.85|5738.85|5738.35|5739.35|5738.85|5738.85|5738.35|205
1728410570000|2024-10-08 18:02:50|5738.6|5738.1|5738.6|5738.1|5738.85|5738.35|5738.6|5738.1|184
1728410580000|2024-10-08 18:03:00|5738.35|5737.85|5738.35|5737.85|5738.35|5737.85|5738.35|5737.85|120
1728410590000|2024-10-08 18:03:10|5738.6|5738.1|5738.35|5737.85|5738.85|5738.35|5738.35|5737.85|171
1728410600000|2024-10-08 18:03:20|5738.6|5738.1|5738.6|5738.1|5738.6|5738.1|5738.35|5737.85|81
1728410610000|2024-10-08 18:03:30|5738.85|5738.35|5739.1|5738.6|5739.1|5738.6|5738.85|5738.35|178
1728410620000|2024-10-08 18:03:40|5738.85|5738.35|5738.6|5738.1|5738.85|5738.35|5738.6|5738.1|106
1728410630000|2024-10-08 18:03:50|5738.35|5737.85|5738.35|5737.85|5738.35|5737.85|5738.35|5737.85|69
1728410640000|2024-10-08 18:04:00|||||||||80
1728410650000|2024-10-08 18:04:10|5738.1|5737.6|5737.85|5737.35|5738.1|5737.6|5737.85|5737.35|178
1728410660000|2024-10-08 18:04:20|5738.1|5737.6|5738.6|5738.1|5738.6|5738.1|5738.1|5737.6|188
1728410670000|2024-10-08 18:04:30|5738.35|5737.85|5738.35|5737.85|5738.35|5737.85|5738.35|5737.85|72
1728410680000|2024-10-08 18:04:40|5738.6|5738.1|5738.6|5738.1|5738.6|5738.1|5738.6|5738.1|49
1728410690000|2024-10-08 18:04:50|5738.85|5738.35|5739.35|5738.85|5739.35|5738.85|5738.85|5738.35|153
1728410700000|2024-10-08 18:05:00|5739.6|5739.1|5739.35|5738.85|5739.6|5739.1|5739.35|5738.85|177
1728410710000|2024-10-08 18:05:10|5739.6|5739.1|5739.6|5739.1|5739.6|5739.1|5739.35|5738.85|191
1728410720000|2024-10-08 18:05:20|5739.35|5738.85|5739.1|5738.6|5739.35|5738.85|5739.1|5738.6|127
1728410730000|2024-10-08 18:05:30|5738.97|5738.47|5739.6|5739.1|5739.6|5739.1|5738.85|5738.35|196
1728410740000|2024-10-08 18:05:40|5739.85|5739.35|5739.85|5739.35|5739.85|5739.35|5739.85|5739.35|252
1728410750000|2024-10-08 18:05:50|5740.1|5739.6|5739.85|5739.35|5740.1|5739.6|5739.85|5739.35|120
1728410760000|2024-10-08 18:06:00|5739.6|5739.1|5739.6|5739.1|5739.6|5739.1|5739.47|5738.97|195
1728410770000|2024-10-08 18:06:10|5739.47|5738.97|5739.85|5739.35|5739.85|5739.35|5739.47|5738.97|228
1728410780000|2024-10-08 18:06:20|5739.6|5739.1|5739.35|5738.85|5739.6|5739.1|5739.35|5738.85|82
1728410790000|2024-10-08 18:06:30|5739.6|5739.1|5739.6|5739.1|5739.6|5739.1|5739.35|5738.85|178
1728410800000|2024-10-08 18:06:40|5739.35|5738.85|5739.6|5739.1|5739.6|5739.1|5739.35|5738.85|102
1728410810000|2024-10-08 18:06:50|||||||||9
1728410820000|2024-10-08 18:07:00|5739.35|5738.85|5739.35|5738.85|5739.35|5738.85|5739.1|5738.6|125
1728410830000|2024-10-08 18:07:10|5739.1|5738.6|5739.1|5738.6|5739.35|5738.85|5738.85|5738.35|224
1728410840000|2024-10-08 18:07:20|5738.97|5738.47|5739.35|5738.85|5739.35|5738.85|5738.85|5738.35|143
1728410850000|2024-10-08 18:07:30|5739.1|5738.6|5739.1|5738.6|5739.1|5738.6|5739.1|5738.6|56
1728410860000|2024-10-08 18:07:40|5739.22|5738.72|5739.1|5738.6|5739.22|5738.72|5739.1|5738.6|45
1728410870000|2024-10-08 18:07:50|5738.85|5738.35|5738.85|5738.35|5739.1|5738.6|5738.85|5738.35|80
1728410880000|2024-10-08 18:08:00|5739.1|5738.6|5738.6|5738.1|5739.1|5738.6|5738.6|5738.1|211
1728410890000|2024-10-08 18:08:10|5738.85|5738.35|5738.85|5738.35|5738.85|5738.35|5738.85|5738.35|72
1728410900000|2024-10-08 18:08:20|5739.1|5738.6|5739.35|5738.85|5739.35|5738.85|5738.85|5738.35|91
1728410910000|2024-10-08 18:08:30|||||||||24
1728410920000|2024-10-08 18:08:40|5739.1|5738.6|5739.1|5738.6|5739.1|5738.6|5739.1|5738.6|120
1728410930000|2024-10-08 18:08:50|5739.35|5738.85|5738.85|5738.35|5739.35|5738.85|5738.85|5738.35|87
1728410940000|2024-10-08 18:09:00|5738.6|5738.1|5738.6|5738.1|5738.85|5738.35|5738.35|5737.85|169
1728410950000|2024-10-08 18:09:10|5738.85|5738.35|5738.85|5738.35|5738.85|5738.35|5738.72|5738.22|140
1728410960000|2024-10-08 18:09:20|5738.6|5738.1|5738.6|5738.1|5738.85|5738.35|5738.6|5738.1|89
1728410970000|2024-10-08 18:09:30|5738.35|5737.85|5738.35|5737.85|5738.35|5737.85|5738.1|5737.6|116
1728410980000|2024-10-08 18:09:40|5738.1|5737.6|5738.1|5737.6|5738.1|5737.6|5737.85|5737.35|112
1728410990000|2024-10-08 18:09:50|5738.35|5737.85|5738.35|5737.85|5738.35|5737.85|5738.35|5737.85|111
1728411000000|2024-10-08 18:10:00|5738.6|5738.1|5738.35|5737.85|5738.6|5738.1|5738.35|5737.85|132
1728411010000|2024-10-08 18:10:10|5738.22|5737.72|5738.6|5738.1|5738.6|5738.1|5738.1|5737.6|69
1728411020000|2024-10-08 18:10:20|5738.72|5738.22|5738.6|5738.1|5738.85|5738.35|5738.6|5738.1|138
1728411030000|2024-10-08 18:10:30|5738.85|5738.35|5739.1|5738.6|5739.1|5738.6|5738.85|5738.35|121
1728411040000|2024-10-08 18:10:40|5739.35|5738.85|5739.35|5738.85|5739.35|5738.85|5739.35|5738.85|75
1728411050000|2024-10-08 18:10:50|5739.6|5739.1|5739.6|5739.1|5739.6|5739.1|5739.6|5739.1|136
1728411060000|2024-10-08 18:11:00|5739.85|5739.35|5740.35|5739.85|5740.35|5739.85|5739.85|5739.35|292
1728411070000|2024-10-08 18:11:10|5740.1|5739.6|5739.85|5739.35|5740.1|5739.6|5739.85|5739.35|128
1728411080000|2024-10-08 18:11:20|||||||||29
1728411090000|2024-10-08 18:11:30|5739.6|5739.1|5740.1|5739.6|5740.1|5739.6|5739.6|5739.1|158
1728411100000|2024-10-08 18:11:40|5739.85|5739.35|5739.85|5739.35|5740.1|5739.6|5739.85|5739.35|177
1728411110000|2024-10-08 18:11:50|5740.1|5739.6|5739.85|5739.35|5740.1|5739.6|5739.85|5739.35|71
1728411120000|2024-10-08 18:12:00|5740.1|5739.6|5739.6|5739.1|5740.1|5739.6|5739.6|5739.1|103
1728411130000|2024-10-08 18:12:10|5739.85|5739.35|5740.1|5739.6|5740.1|5739.6|5739.85|5739.35|99
1728411140000|2024-10-08 18:12:20|5739.85|5739.35|5739.6|5739.1|5740.1|5739.6|5739.6|5739.1|92
1728411150000|2024-10-08 18:12:30|5739.85|5739.35|5740.35|5739.85|5740.35|5739.85|5739.85|5739.35|181
1728411160000|2024-10-08 18:12:40|5740.1|5739.6|5739.85|5739.35|5740.1|5739.6|5739.85|5739.35|94
1728411170000|2024-10-08 18:12:50|5740.1|5739.6|5740.35|5739.85|5740.35|5739.85|5740.1|5739.6|46
1728411180000|2024-10-08 18:13:00|5740.1|5739.6|5739.85|5739.35|5740.35|5739.85|5739.85|5739.35|276
1728411190000|2024-10-08 18:13:10|5739.6|5739.1|5739.85|5739.35|5739.85|5739.35|5739.6|5739.1|49
1728411200000|2024-10-08 18:13:20|5739.6|5739.1|5739.35|5738.85|5739.6|5739.1|5739.35|5738.85|67
1728411210000|2024-10-08 18:13:30|5739.1|5738.6|5739.1|5738.6|5739.35|5738.85|5739.1|5738.6|185
1728411220000|2024-10-08 18:13:40|5738.85|5738.35|5738.85|5738.35|5739.1|5738.6|5738.85|5738.35|108
1728411230000|2024-10-08 18:13:50|5738.6|5738.1|5738.85|5738.35|5738.85|5738.35|5738.6|5738.1|170
1728411240000|2024-10-08 18:14:00|5738.6|5738.1|5738.85|5738.35|5738.85|5738.35|5738.6|5738.1|76
1728411250000|2024-10-08 18:14:10|5739.1|5738.6|5739.35|5738.85|5739.35|5738.85|5739.1|5738.6|135
1728411260000|2024-10-08 18:14:20|5739.6|5739.1|5739.6|5739.1|5739.6|5739.1|5739.6|5739.1|83
1728411270000|2024-10-08 18:14:30|5739.35|5738.85|5739.35|5738.85|5739.6|5739.1|5739.35|5738.85|67
1728411280000|2024-10-08 18:14:40|5739.6|5739.1|5739.6|5739.1|5739.6|5739.1|5739.6|5739.1|8
1728411290000|2024-10-08 18:14:50|5739.85|5739.35|5739.6|5739.1|5739.85|5739.35|5739.6|5739.1|131
1728411300000|2024-10-08 18:15:00|5739.85|5739.35|5739.85|5739.35|5739.85|5739.35|5739.85|5739.35|177
1728411310000|2024-10-08 18:15:10|5740.1|5739.6|5740.1|5739.6|5740.35|5739.85|5740.1|5739.6|162
1728411320000|2024-10-08 18:15:20|5740.35|5739.85|5740.35|5739.85|5740.35|5739.85|5740.35|5739.85|66
1728411330000|2024-10-08 18:15:30|5740.6|5740.1|5740.1|5739.6|5740.6|5740.1|5740.1|5739.6|215
1728411340000|2024-10-08 18:15:40|||||||||51
1728411350000|2024-10-08 18:15:50|||||||||131
1728411360000|2024-10-08 18:16:00|5740.35|5739.85|5739.6|5739.1|5740.35|5739.85|5739.6|5739.1|130
1728411370000|2024-10-08 18:16:10|5739.35|5738.85|5739.6|5739.1|5739.6|5739.1|5739.1|5738.6|259
1728411380000|2024-10-08 18:16:20|5739.35|5738.85|5739.85|5739.35|5739.85|5739.35|5739.35|5738.85|138
1728411390000|2024-10-08 18:16:30|5739.6|5739.1|5739.85|5739.35|5739.85|5739.35|5739.6|5739.1|82
1728411400000|2024-10-08 18:16:40|||||||||8
1728411410000|2024-10-08 18:16:50|5739.6|5739.1|5739.85|5739.35|5739.85|5739.35|5739.6|5739.1|122
1728411420000|2024-10-08 18:17:00|5739.6|5739.1|5739.35|5738.85|5739.85|5739.35|5739.35|5738.85|111
1728411430000|2024-10-08 18:17:10|5739.1|5738.6|5739.1|5738.6|5739.1|5738.6|5739.1|5738.6|92
1728411440000|2024-10-08 18:17:20|5739.35|5738.85|5739.35|5738.85|5739.35|5738.85|5739.1|5738.6|94
1728411450000|2024-10-08 18:17:30|5739.6|5739.1|5739.6|5739.1|5739.6|5739.1|5739.35|5738.85|81
1728411460000|2024-10-08 18:17:40|5739.35|5738.85|5739.6|5739.1|5739.6|5739.1|5739.35|5738.85|48
1728411470000|2024-10-08 18:17:50|||||||||61
1728411480000|2024-10-08 18:18:00|5739.85|5739.35|5739.85|5739.35|5739.85|5739.35|5739.85|5739.35|72
1728411490000|2024-10-08 18:18:10|5740.1|5739.6|5740.1|5739.6|5740.1|5739.6|5739.85|5739.35|106
1728411500000|2024-10-08 18:18:20|5739.85|5739.35|5739.85|5739.35|5739.85|5739.35|5739.85|5739.35|209
1728411510000|2024-10-08 18:18:30|5740.1|5739.6|5739.85|5739.35|5740.1|5739.6|5739.85|5739.35|49
1728411520000|2024-10-08 18:18:40|5740.1|5739.6|5740.1|5739.6|5740.1|5739.6|5740.1|5739.6|56
1728411530000|2024-10-08 18:18:50|||||||||65
1728411540000|2024-10-08 18:19:00|5739.85|5739.35|5739.85|5739.35|5739.85|5739.35|5739.85|5739.35|72
1728411550000|2024-10-08 18:19:10|5740.1|5739.6|5740.1|5739.6|5740.1|5739.6|5740.1|5739.6|95
1728411560000|2024-10-08 18:19:20|5739.97|5739.47|5740.35|5739.85|5740.35|5739.85|5739.97|5739.47|221
1728411570000|2024-10-08 18:19:30|5740.1|5739.6|5739.85|5739.35|5740.1|5739.6|5739.85|5739.35|80
1728411580000|2024-10-08 18:19:40|5739.97|5739.47|5740.1|5739.6|5740.1|5739.6|5739.85|5739.35|138
1728411590000|2024-10-08 18:19:50|5739.85|5739.35|5739.85|5739.35|5740.1|5739.6|5739.85|5739.35|83
1728411600000|2024-10-08 18:20:00|5739.6|5739.1|5739.85|5739.35|5739.85|5739.35|5739.6|5739.1|133
1728411610000|2024-10-08 18:20:10|5739.6|5739.1|5739.35|5738.85|5739.6|5739.1|5739.35|5738.85|151
1728411620000|2024-10-08 18:20:20|5739.6|5739.1|5739.85|5739.35|5739.85|5739.35|5739.6|5739.1|84
1728411630000|2024-10-08 18:20:30|5739.6|5739.1|5740.35|5739.85|5740.35|5739.85|5739.6|5739.1|175
1728411640000|2024-10-08 18:20:40|5740.1|5739.6|5740.35|5739.85|5740.35|5739.85|5740.1|5739.6|79
1728411650000|2024-10-08 18:20:50|5740.1|5739.6|5740.1|5739.6|5740.1|5739.6|5740.1|5739.6|56
1728411660000|2024-10-08 18:21:00|5739.85|5739.35|5740.1|5739.6|5740.1|5739.6|5739.85|5739.35|101
1728411670000|2024-10-08 18:21:10|||||||||44
1728411680000|2024-10-08 18:21:20|5740.35|5739.85|5740.6|5740.1|5740.6|5740.1|5740.35|5739.85|230
1728411690000|2024-10-08 18:21:30|5740.35|5739.85|5740.1|5739.6|5740.35|5739.85|5740.1|5739.6|181
1728411700000|2024-10-08 18:21:40|5739.85|5739.35|5739.85|5739.35|5739.85|5739.35|5739.6|5739.1|154
1728411710000|2024-10-08 18:21:50|5739.35|5738.85|5739.6|5739.1|5739.85|5739.35|5739.35|5738.85|201
1728411720000|2024-10-08 18:22:00|5739.85|5739.35|5739.85|5739.35|5739.85|5739.35|5739.85|5739.35|77
1728411730000|2024-10-08 18:22:10|5740.1|5739.6|5739.85|5739.35|5740.1|5739.6|5739.85|5739.35|97
1728411740000|2024-10-08 18:22:20|5739.6|5739.1|5739.85|5739.35|5740.1|5739.6|5739.6|5739.1|280
1728411750000|2024-10-08 18:22:30|5739.6|5739.1|5738.35|5737.85|5739.6|5739.1|5738.35|5737.85|258
1728411760000|2024-10-08 18:22:40|5738.6|5738.1|5738.35|5737.85|5738.6|5738.1|5738.35|5737.85|289
1728411770000|2024-10-08 18:22:50|5738.6|5738.1|5738.35|5737.85|5738.6|5738.1|5738.35|5737.85|197
1728411780000|2024-10-08 18:23:00|5738.1|5737.6|5738.6|5738.1|5738.6|5738.1|5738.1|5737.6|213
1728411790000|2024-10-08 18:23:10|5738.85|5738.35|5738.85|5738.35|5738.85|5738.35|5738.85|5738.35|100
1728411800000|2024-10-08 18:23:20|5738.72|5738.22|5738.6|5738.1|5738.85|5738.35|5738.6|5738.1|69
1728411810000|2024-10-08 18:23:30|5738.35|5737.85|5738.35|5737.85|5738.35|5737.85|5738.35|5737.85|161
1728411820000|2024-10-08 18:23:40|5738.22|5737.72|5738.35|5737.85|5738.35|5737.85|5738.1|5737.6|197
1728411830000|2024-10-08 18:23:50|5738.1|5737.6|5738.35|5737.85|5738.35|5737.85|5737.85|5737.35|175
1728411840000|2024-10-08 18:24:00|5738.6|5738.1|5738.85|5738.35|5739.1|5738.6|5738.6|5738.1|247
1728411850000|2024-10-08 18:24:10|5738.6|5738.1|5738.85|5738.35|5738.85|5738.35|5738.6|5738.1|103
1728411860000|2024-10-08 18:24:20|5738.6|5738.1|5738.85|5738.35|5738.85|5738.35|5738.6|5738.1|83
1728411870000|2024-10-08 18:24:30|||||||||37
1728411880000|2024-10-08 18:24:40|5739.1|5738.6|5739.1|5738.6|5739.1|5738.6|5739.1|5738.6|56
1728411890000|2024-10-08 18:24:50|5739.35|5738.85|5739.6|5739.1|5739.6|5739.1|5739.35|5738.85|125
1728411900000|2024-10-08 18:25:00|5739.85|5739.35|5740.1|5739.6|5740.1|5739.6|5739.85|5739.35|134
1728411910000|2024-10-08 18:25:10|5740.35|5739.85|5739.85|5739.35|5740.35|5739.85|5739.85|5739.35|182
1728411920000|2024-10-08 18:25:20|5739.6|5739.1|5739.35|5738.85|5739.6|5739.1|5739.35|5738.85|114
1728411930000|2024-10-08 18:25:30|5739.1|5738.6|5739.1|5738.6|5739.1|5738.6|5739.1|5738.6|34
1728411940000|2024-10-08 18:25:40|5739.35|5738.85|5739.85|5739.35|5739.85|5739.35|5739.35|5738.85|132
1728411950000|2024-10-08 18:25:50|5740.1|5739.6|5739.85|5739.35|5740.1|5739.6|5739.85|5739.35|83
1728411960000|2024-10-08 18:26:00|5740.1|5739.6|5740.1|5739.6|5740.1|5739.6|5740.1|5739.6|62
1728411970000|2024-10-08 18:26:10|5739.85|5739.35|5739.85|5739.35|5739.85|5739.35|5739.85|5739.35|90
1728411980000|2024-10-08 18:26:20|5739.72|5739.22|5739.85|5739.35|5739.85|5739.35|5739.6|5739.1|120
1728411990000|2024-10-08 18:26:30|5739.72|5739.22|5739.85|5739.35|5739.85|5739.35|5739.6|5739.1|41
1728412000000|2024-10-08 18:26:40|5739.72|5739.22|5739.85|5739.35|5739.85|5739.35|5739.72|5739.22|41
1728412010000|2024-10-08 18:26:50|5740.1|5739.6|5739.85|5739.35|5740.1|5739.6|5739.85|5739.35|202
1728412020000|2024-10-08 18:27:00|5740.1|5739.6|5739.85|5739.35|5740.1|5739.6|5739.85|5739.35|141
1728412030000|2024-10-08 18:27:10|5739.72|5739.22|5739.6|5739.1|5739.72|5739.22|5739.6|5739.1|54
1728412040000|2024-10-08 18:27:20|5739.85|5739.35|5739.35|5738.85|5739.85|5739.35|5739.35|5738.85|119
1728412050000|2024-10-08 18:27:30|5739.6|5739.1|5739.85|5739.35|5739.85|5739.35|5739.6|5739.1|98
1728412060000|2024-10-08 18:27:40|5740.1|5739.6|5740.35|5739.85|5740.35|5739.85|5740.1|5739.6|93
1728412070000|2024-10-08 18:27:50|5740.1|5739.6|5740.1|5739.6|5740.1|5739.6|5740.1|5739.6|159
1728412080000|2024-10-08 18:28:00|||||||||130
1728412090000|2024-10-08 18:28:10|5739.85|5739.35|5740.1|5739.6|5740.1|5739.6|5739.85|5739.35|152
1728412100000|2024-10-08 18:28:20|5739.85|5739.35|5739.85|5739.35|5739.85|5739.35|5739.85|5739.35|56
1728412110000|2024-10-08 18:28:30|5740.1|5739.6|5739.85|5739.35|5740.1|5739.6|5739.85|5739.35|240
1728412120000|2024-10-08 18:28:40|5740.1|5739.6|5740.1|5739.6|5740.1|5739.6|5740.1|5739.6|65
1728412130000|2024-10-08 18:28:50|5739.85|5739.35|5740.1|5739.6|5740.1|5739.6|5739.85|5739.35|118
1728412140000|2024-10-08 18:29:00|5739.85|5739.35|5739.85|5739.35|5740.1|5739.6|5739.85|5739.35|138
1728412150000|2024-10-08 18:29:10|5739.6|5739.1|5739.85|5739.35|5739.85|5739.35|5739.6|5739.1|89
1728412160000|2024-10-08 18:29:20|||||||||20
1728412170000|2024-10-08 18:29:30|5740.1|5739.6|5740.1|5739.6|5740.1|5739.6|5740.1|5739.6|113
1728412180000|2024-10-08 18:29:40|||||||||42
1728412190000|2024-10-08 18:29:50|5740.35|5739.85|5740.1|5739.6|5740.35|5739.85|5739.85|5739.35|150
1728412200000|2024-10-08 18:30:00|5739.85|5739.35|5739.6|5739.1|5739.85|5739.35|5739.6|5739.1|115
1728412210000|2024-10-08 18:30:10|5739.85|5739.35|5739.85|5739.35|5739.85|5739.35|5739.6|5739.1|241
1728412220000|2024-10-08 18:30:20|5740.1|5739.6|5740.1|5739.6|5740.1|5739.6|5740.1|5739.6|85
1728412230000|2024-10-08 18:30:30|5739.85|5739.35|5739.85|5739.35|5739.85|5739.35|5739.85|5739.35|65
1728412240000|2024-10-08 18:30:40|||||||||65
1728412250000|2024-10-08 18:30:50|5740.1|5739.6|5739.6|5739.1|5740.1|5739.6|5739.6|5739.1|159
1728412260000|2024-10-08 18:31:00|5739.85|5739.35|5739.6|5739.1|5739.85|5739.35|5739.6|5739.1|112
1728412270000|2024-10-08 18:31:10|5739.35|5738.85|5739.35|5738.85|5739.35|5738.85|5739.1|5738.6|382
1728412280000|2024-10-08 18:31:20|5739.6|5739.1|5739.35|5738.85|5739.6|5739.1|5739.35|5738.85|109
1728412290000|2024-10-08 18:31:30|5739.1|5738.6|5738.85|5738.35|5739.1|5738.6|5738.85|5738.35|161
1728412300000|2024-10-08 18:31:40|5739.1|5738.6|5739.1|5738.6|5739.1|5738.6|5738.85|5738.35|110
1728412310000|2024-10-08 18:31:50|5739.35|5738.85|5738.85|5738.35|5739.35|5738.85|5738.85|5738.35|108
1728412320000|2024-10-08 18:32:00|5739.1|5738.6|5738.85|5738.35|5739.1|5738.6|5738.85|5738.35|172
1728412330000|2024-10-08 18:32:10|5738.35|5737.85|5738.35|5737.85|5738.35|5737.85|5738.1|5737.6|386
1728412340000|2024-10-08 18:32:20|5738.47|5737.97|5738.6|5738.1|5738.6|5738.1|5738.35|5737.85|108
1728412350000|2024-10-08 18:32:30|5738.35|5737.85|5738.35|5737.85|5738.35|5737.85|5738.35|5737.85|71
1728412360000|2024-10-08 18:32:40|5738.1|5737.6|5738.1|5737.6|5738.1|5737.6|5738.1|5737.6|158
1728412370000|2024-10-08 18:32:50|||||||||60
1728412380000|2024-10-08 18:33:00|5738.35|5737.85|5739.35|5738.85|5739.35|5738.85|5738.1|5737.6|395
1728412390000|2024-10-08 18:33:10|5739.1|5738.6|5739.1|5738.6|5739.22|5738.72|5739.1|5738.6|104
1728412400000|2024-10-08 18:33:20|||||||||16
1728412410000|2024-10-08 18:33:30|||||||||144
1728412420000|2024-10-08 18:33:40|5739.35|5738.85|5739.85|5739.35|5739.85|5739.35|5739.35|5738.85|193
1728412430000|2024-10-08 18:33:50|5739.6|5739.1|5739.6|5739.1|5739.85|5739.35|5739.35|5738.85|145
1728412440000|2024-10-08 18:34:00|5739.85|5739.35|5739.85|5739.35|5739.85|5739.35|5739.35|5738.85|163
1728412450000|2024-10-08 18:34:10|5739.6|5739.1|5739.85|5739.35|5739.85|5739.35|5739.6|5739.1|23
1728412460000|2024-10-08 18:34:20|5740.1|5739.6|5740.1|5739.6|5740.1|5739.6|5740.1|5739.6|162
1728412470000|2024-10-08 18:34:30|||||||||129
1728412480000|2024-10-08 18:34:40|5740.35|5739.85|5740.35|5739.85|5740.35|5739.85|5740.35|5739.85|45
1728412490000|2024-10-08 18:34:50|5740.6|5740.1|5740.6|5740.1|5740.6|5740.1|5740.6|5740.1|91
1728412500000|2024-10-08 18:35:00|5740.85|5740.35|5741.1|5740.6|5741.35|5740.85|5740.85|5740.35|720
1728412510000|2024-10-08 18:35:10|5740.85|5740.35|5740.6|5740.1|5740.85|5740.35|5740.6|5740.1|169
1728412520000|2024-10-08 18:35:20|5740.85|5740.35|5740.85|5740.35|5740.85|5740.35|5740.85|5740.35|96
1728412530000|2024-10-08 18:35:30|5741.1|5740.6|5741.6|5741.1|5741.6|5741.1|5741.1|5740.6|262
1728412540000|2024-10-08 18:35:40|5741.85|5741.35|5741.85|5741.35|5741.85|5741.35|5741.6|5741.1|226
1728412550000|2024-10-08 18:35:50|5742.1|5741.6|5742.35|5741.85|5742.35|5741.85|5742.1|5741.6|335
1728412560000|2024-10-08 18:36:00|5742.1|5741.6|5741.6|5741.1|5742.1|5741.6|5741.6|5741.1|280
1728412570000|2024-10-08 18:36:10|5741.85|5741.35|5741.6|5741.1|5741.85|5741.35|5741.6|5741.1|233
1728412580000|2024-10-08 18:36:20|5741.85|5741.35|5741.85|5741.35|5741.85|5741.35|5741.85|5741.35|126
1728412590000|2024-10-08 18:36:30|5742.1|5741.6|5742.1|5741.6|5742.1|5741.6|5741.85|5741.35|154
1728412600000|2024-10-08 18:36:40|5742.35|5741.85|5742.35|5741.85|5742.35|5741.85|5742.1|5741.6|288
1728412610000|2024-10-08 18:36:50|5742.1|5741.6|5742.35|5741.85|5742.35|5741.85|5742.1|5741.6|108
1728412620000|2024-10-08 18:37:00|5742.6|5742.1|5742.35|5741.85|5742.6|5742.1|5742.35|5741.85|243
1728412630000|2024-10-08 18:37:10|5742.6|5742.1|5742.85|5742.35|5742.85|5742.35|5742.6|5742.1|422
1728412640000|2024-10-08 18:37:20|5743.1|5742.6|5744.1|5743.6|5744.1|5743.6|5743.1|5742.6|522
1728412650000|2024-10-08 18:37:30|5743.85|5743.35|5748.35|5747.85|5748.35|5747.85|5743.85|5743.35|3285
1728412660000|2024-10-08 18:37:40|5747.85|5747.35|5745.35|5744.85|5748.6|5748.1|5745.35|5744.85|1997
1728412670000|2024-10-08 18:37:50|5745.6|5745.1|5745.6|5745.1|5745.85|5745.35|5745.1|5744.6|862
1728412680000|2024-10-08 18:38:00|5745.1|5744.6|5744.85|5744.35|5745.1|5744.6|5744.6|5744.1|688
1728412690000|2024-10-08 18:38:10|5745.1|5744.6|5745.6|5745.1|5745.6|5745.1|5744.85|5744.35|472
1728412700000|2024-10-08 18:38:20|5745.85|5745.35|5745.6|5745.1|5745.85|5745.35|5745.6|5745.1|428
1728412710000|2024-10-08 18:38:30|5745.85|5745.35|5745.85|5745.35|5745.85|5745.35|5745.35|5744.85|423
1728412720000|2024-10-08 18:38:40|5745.6|5745.1|5745.6|5745.1|5745.85|5745.35|5745.6|5745.1|582
1728412730000|2024-10-08 18:38:50|5745.35|5744.85|5745.6|5745.1|5745.6|5745.1|5745.35|5744.85|230
1728412740000|2024-10-08 18:39:00|5745.35|5744.85|5744.6|5744.1|5745.6|5745.1|5744.6|5744.1|539
1728412750000|2024-10-08 18:39:10|5744.85|5744.35|5744.85|5744.35|5744.85|5744.35|5744.85|5744.35|163
1728412760000|2024-10-08 18:39:20|5745.1|5744.6|5745.35|5744.85|5745.35|5744.85|5744.85|5744.35|234
1728412770000|2024-10-08 18:39:30|5745.6|5745.1|5745.6|5745.1|5745.85|5745.35|5745.6|5745.1|272
1728412780000|2024-10-08 18:39:40|5745.85|5745.35|5746.35|5745.85|5746.35|5745.85|5745.85|5745.35|197
1728412790000|2024-10-08 18:39:50|5746.6|5746.1|5746.35|5745.85|5746.6|5746.1|5746.1|5745.6|279
1728412800000|2024-10-08 18:40:00|5746.1|5745.6|5745.85|5745.35|5746.6|5746.1|5745.85|5745.35|579
1728412810000|2024-10-08 18:40:10|5746.1|5745.6|5746.1|5745.6|5746.1|5745.6|5745.85|5745.35|113
1728412820000|2024-10-08 18:40:20|5745.85|5745.35|5746.1|5745.6|5746.1|5745.6|5745.85|5745.35|163
1728412830000|2024-10-08 18:40:30|5746.35|5745.85|5746.1|5745.6|5746.35|5745.85|5746.1|5745.6|186
1728412840000|2024-10-08 18:40:40|5745.85|5745.35|5745.85|5745.35|5746.1|5745.6|5745.6|5745.1|226
1728412850000|2024-10-08 18:40:50|5745.6|5745.1|5745.85|5745.35|5745.85|5745.35|5745.6|5745.1|80
1728412860000|2024-10-08 18:41:00|5746.1|5745.6|5746.35|5745.85|5746.35|5745.85|5746.1|5745.6|167
1728412870000|2024-10-08 18:41:10|5746.1|5745.6|5745.6|5745.1|5746.35|5745.85|5745.35|5744.85|341
1728412880000|2024-10-08 18:41:20|5745.85|5745.35|5745.85|5745.35|5745.85|5745.35|5745.85|5745.35|55
1728412890000|2024-10-08 18:41:30|5745.6|5745.1|5745.6|5745.1|5745.6|5745.1|5745.6|5745.1|126
1728412900000|2024-10-08 18:41:40|5745.85|5745.35|5745.6|5745.1|5745.85|5745.35|5745.6|5745.1|114
1728412910000|2024-10-08 18:41:50|5745.85|5745.35|5745.6|5745.1|5745.85|5745.35|5745.6|5745.1|218
1728412920000|2024-10-08 18:42:00|5745.35|5744.85|5745.1|5744.6|5745.6|5745.1|5745.1|5744.6|148
1728412930000|2024-10-08 18:42:10|||||||||118
1728412940000|2024-10-08 18:42:20|5744.85|5744.35|5745.1|5744.6|5745.35|5744.85|5744.85|5744.35|219
1728412950000|2024-10-08 18:42:30|5744.85|5744.35|5744.35|5743.85|5744.85|5744.35|5744.1|5743.6|307
1728412960000|2024-10-08 18:42:40|5744.1|5743.6|5744.35|5743.85|5744.35|5743.85|5743.6|5743.1|460
1728412970000|2024-10-08 18:42:50|5744.1|5743.6|5744.1|5743.6|5744.35|5743.85|5743.85|5743.35|290
1728412980000|2024-10-08 18:43:00|5744.35|5743.85|5744.1|5743.6|5744.35|5743.85|5744.1|5743.6|295
1728412990000|2024-10-08 18:43:10|5743.85|5743.35|5743.85|5743.35|5743.85|5743.35|5743.6|5743.1|144
1728413000000|2024-10-08 18:43:20|5744.1|5743.6|5743.85|5743.35|5744.1|5743.6|5743.72|5743.22|151
1728413010000|2024-10-08 18:43:30|5743.97|5743.47|5743.85|5743.35|5744.1|5743.6|5743.85|5743.35|182
1728413020000|2024-10-08 18:43:40|5744.1|5743.6|5744.35|5743.85|5744.35|5743.85|5743.85|5743.35|178
1728413030000|2024-10-08 18:43:50|5744.1|5743.6|5744.1|5743.6|5744.1|5743.6|5744.1|5743.6|45
1728413040000|2024-10-08 18:44:00|5744.35|5743.85|5743.85|5743.35|5744.35|5743.85|5743.85|5743.35|346
1728413050000|2024-10-08 18:44:10|5743.6|5743.1|5743.6|5743.1|5743.6|5743.1|5743.6|5743.1|22
1728413060000|2024-10-08 18:44:20|5743.72|5743.22|5743.85|5743.35|5743.85|5743.35|5743.72|5743.22|79
1728413070000|2024-10-08 18:44:30|5744.1|5743.6|5744.35|5743.85|5744.35|5743.85|5744.1|5743.6|114
1728413080000|2024-10-08 18:44:40|5744.22|5743.72|5744.35|5743.85|5744.35|5743.85|5744.22|5743.72|125
1728413090000|2024-10-08 18:44:50|||||||||36
1728413100000|2024-10-08 18:45:00|5744.1|5743.6|5744.1|5743.6|5744.1|5743.6|5743.85|5743.35|213
1728413110000|2024-10-08 18:45:10|||||||||63
1728413120000|2024-10-08 18:45:20|5743.35|5742.85|5743.85|5743.35|5744.1|5743.6|5743.35|5742.85|264
1728413130000|2024-10-08 18:45:30|5744.1|5743.6|5744.1|5743.6|5744.35|5743.85|5744.1|5743.6|123
1728413140000|2024-10-08 18:45:40|5744.35|5743.85|5744.1|5743.6|5744.35|5743.85|5744.1|5743.6|69
1728413150000|2024-10-08 18:45:50|5743.85|5743.35|5743.6|5743.1|5744.1|5743.6|5743.6|5743.1|153
1728413160000|2024-10-08 18:46:00|5743.85|5743.35|5744.35|5743.85|5744.35|5743.85|5743.6|5743.1|160
1728413170000|2024-10-08 18:46:10|5744.6|5744.1|5744.6|5744.1|5744.85|5744.35|5744.6|5744.1|198
1728413180000|2024-10-08 18:46:20|5744.85|5744.35|5744.6|5744.1|5744.85|5744.35|5744.6|5744.1|87
1728413190000|2024-10-08 18:46:30|5744.35|5743.85|5744.6|5744.1|5744.6|5744.1|5744.35|5743.85|303
1728413200000|2024-10-08 18:46:40|5744.85|5744.35|5744.6|5744.1|5744.85|5744.35|5744.6|5744.1|355
1728413210000|2024-10-08 18:46:50|5744.85|5744.35|5744.85|5744.35|5744.85|5744.35|5744.85|5744.35|81
1728413220000|2024-10-08 18:47:00|5745.1|5744.6|5744.85|5744.35|5745.1|5744.6|5744.85|5744.35|112
1728413230000|2024-10-08 18:47:10|5744.6|5744.1|5744.85|5744.35|5745.1|5744.6|5744.6|5744.1|341
1728413240000|2024-10-08 18:47:20|5745.1|5744.6|5744.72|5744.22|5745.1|5744.6|5744.6|5744.1|215
1728413250000|2024-10-08 18:47:30|5744.85|5744.35|5744.85|5744.35|5744.85|5744.35|5744.6|5744.1|98
1728413260000|2024-10-08 18:47:40|5745.1|5744.6|5745.1|5744.6|5745.1|5744.6|5745.1|5744.6|49
1728413270000|2024-10-08 18:47:50|||||||||141
1728413280000|2024-10-08 18:48:00|5744.85|5744.35|5744.6|5744.1|5745.1|5744.6|5744.6|5744.1|226
1728413290000|2024-10-08 18:48:10|5744.85|5744.35|5745.1|5744.6|5745.1|5744.6|5744.85|5744.35|173
1728413300000|2024-10-08 18:48:20|5745.35|5744.85|5744.85|5744.35|5745.35|5744.85|5744.85|5744.35|259
1728413310000|2024-10-08 18:48:30|5745.1|5744.6|5745.1|5744.6|5745.35|5744.85|5745.1|5744.6|94
1728413320000|2024-10-08 18:48:40|5744.85|5744.35|5745.1|5744.6|5745.1|5744.6|5744.85|5744.35|77
1728413330000|2024-10-08 18:48:50|5744.85|5744.35|5745.1|5744.6|5745.1|5744.6|5744.85|5744.35|157
1728413340000|2024-10-08 18:49:00|5744.85|5744.35|5745.1|5744.6|5745.1|5744.6|5744.6|5744.1|268
1728413350000|2024-10-08 18:49:10|5745.35|5744.85|5745.1|5744.6|5745.35|5744.85|5744.85|5744.35|246
1728413360000|2024-10-08 18:49:20|5745.35|5744.85|5745.35|5744.85|5745.35|5744.85|5745.35|5744.85|110
1728413370000|2024-10-08 18:49:30|5745.1|5744.6|5745.1|5744.6|5745.1|5744.6|5744.85|5744.35|156
1728413380000|2024-10-08 18:49:40|5744.97|5744.47|5745.1|5744.6|5745.1|5744.6|5744.85|5744.35|87
1728413390000|2024-10-08 18:49:50|5745.35|5744.85|5745.35|5744.85|5745.35|5744.85|5745.35|5744.85|94
1728413400000|2024-10-08 18:50:00|5745.6|5745.1|5745.6|5745.1|5745.6|5745.1|5745.35|5744.85|223
1728413410000|2024-10-08 18:50:10|5745.85|5745.35|5745.85|5745.35|5746.1|5745.6|5745.85|5745.35|363
1728413420000|2024-10-08 18:50:20|5745.6|5745.1|5745.85|5745.35|5745.85|5745.35|5745.6|5745.1|206
1728413430000|2024-10-08 18:50:30|5746.1|5745.6|5746.1|5745.6|5746.1|5745.6|5745.6|5745.1|286
1728413440000|2024-10-08 18:50:40|5745.85|5745.35|5745.85|5745.35|5745.85|5745.35|5745.85|5745.35|67
1728413450000|2024-10-08 18:50:50|5745.6|5745.1|5745.6|5745.1|5745.6|5745.1|5745.35|5744.85|145
1728413460000|2024-10-08 18:51:00|5745.85|5745.35|5746.1|5745.6|5746.1|5745.6|5745.85|5745.35|86
1728413470000|2024-10-08 18:51:10|5746.35|5745.85|5746.6|5746.1|5746.6|5746.1|5746.35|5745.85|335
1728413480000|2024-10-08 18:51:20|5746.85|5746.35|5746.85|5746.35|5746.85|5746.35|5746.85|5746.35|136
1728413490000|2024-10-08 18:51:30|5746.6|5746.1|5746.85|5746.35|5746.85|5746.35|5746.6|5746.1|189
1728413500000|2024-10-08 18:51:40|5746.6|5746.1|5746.6|5746.1|5746.6|5746.1|5746.6|5746.1|86
1728413510000|2024-10-08 18:51:50|5746.85|5746.35|5746.6|5746.1|5746.85|5746.35|5746.6|5746.1|91
1728413520000|2024-10-08 18:52:00|5746.85|5746.35|5747.35|5746.85|5747.6|5747.1|5746.85|5746.35|410
1728413530000|2024-10-08 18:52:10|5747.6|5747.1|5747.85|5747.35|5747.85|5747.35|5747.6|5747.1|326
1728413540000|2024-10-08 18:52:20|5747.6|5747.1|5747.1|5746.6|5747.6|5747.1|5747.1|5746.6|216
1728413550000|2024-10-08 18:52:30|5747.35|5746.85|5747.85|5747.35|5747.85|5747.35|5747.35|5746.85|151
1728413560000|2024-10-08 18:52:40|5747.6|5747.1|5747.6|5747.1|5747.6|5747.1|5747.6|5747.1|51
1728413570000|2024-10-08 18:52:50|5747.85|5747.35|5747.85|5747.35|5747.85|5747.35|5747.85|5747.35|141
1728413580000|2024-10-08 18:53:00|5748.1|5747.6|5748.1|5747.6|5748.1|5747.6|5747.85|5747.35|193
1728413590000|2024-10-08 18:53:10|5748.35|5747.85|5748.35|5747.85|5748.35|5747.85|5748.35|5747.85|427
1728413600000|2024-10-08 18:53:20|5748.1|5747.6|5747.6|5747.1|5748.6|5748.1|5747.6|5747.1|502
1728413610000|2024-10-08 18:53:30|5747.85|5747.35|5747.85|5747.35|5747.85|5747.35|5747.85|5747.35|136
1728413620000|2024-10-08 18:53:40|5747.6|5747.1|5747.6|5747.1|5747.6|5747.1|5747.6|5747.1|145
1728413630000|2024-10-08 18:53:50|5747.35|5746.85|5747.6|5747.1|5747.6|5747.1|5747.35|5746.85|161
1728413640000|2024-10-08 18:54:00|5747.35|5746.85|5746.85|5746.35|5747.6|5747.1|5746.6|5746.1|508
1728413650000|2024-10-08 18:54:10|5747.1|5746.6|5746.85|5746.35|5747.1|5746.6|5746.85|5746.35|90
1728413660000|2024-10-08 18:54:20|||||||||34
1728413670000|2024-10-08 18:54:30|5746.6|5746.1|5746.85|5746.35|5746.85|5746.35|5746.6|5746.1|73
1728413680000|2024-10-08 18:54:40|5746.6|5746.1|5746.85|5746.35|5746.85|5746.35|5746.6|5746.1|184
1728413690000|2024-10-08 18:54:50|5746.6|5746.1|5746.6|5746.1|5746.72|5746.22|5746.6|5746.1|34
1728413700000|2024-10-08 18:55:00|5746.85|5746.35|5746.85|5746.35|5746.85|5746.35|5746.85|5746.35|144
1728413710000|2024-10-08 18:55:10|5747.1|5746.6|5747.35|5746.85|5747.35|5746.85|5746.85|5746.35|113
1728413720000|2024-10-08 18:55:20|5747.47|5746.97|5747.6|5747.1|5747.85|5747.35|5747.35|5746.85|304
1728413730000|2024-10-08 18:55:30|5747.35|5746.85|5747.1|5746.6|5747.35|5746.85|5746.85|5746.35|198
1728413740000|2024-10-08 18:55:40|||||||||53
1728413750000|2024-10-08 18:55:50|5747.35|5746.85|5747.6|5747.1|5747.6|5747.1|5747.35|5746.85|178
1728413760000|2024-10-08 18:56:00|5747.35|5746.85|5747.85|5747.35|5747.85|5747.35|5747.35|5746.85|74
1728413770000|2024-10-08 18:56:10|5747.6|5747.1|5747.85|5747.35|5747.85|5747.35|5747.6|5747.1|105
1728413780000|2024-10-08 18:56:20|5747.72|5747.22|5747.85|5747.35|5747.85|5747.35|5747.72|5747.22|63
1728413790000|2024-10-08 18:56:30|5748.1|5747.6|5747.85|5747.35|5748.1|5747.6|5747.85|5747.35|274
1728413800000|2024-10-08 18:56:40|5748.1|5747.6|5748.1|5747.6|5748.1|5747.6|5748.1|5747.6|101
1728413810000|2024-10-08 18:56:50|5748.35|5747.85|5748.1|5747.6|5748.6|5748.1|5748.1|5747.6|524
1728413820000|2024-10-08 18:57:00|5748.22|5747.72|5748.35|5747.85|5748.35|5747.85|5748.1|5747.6|139
1728413830000|2024-10-08 18:57:10|5748.6|5748.1|5748.6|5748.1|5748.85|5748.35|5748.6|5748.1|304
1728413840000|2024-10-08 18:57:20|5748.85|5748.35|5749.1|5748.6|5749.1|5748.6|5748.85|5748.35|525
1728413850000|2024-10-08 18:57:30|5749.35|5748.85|5749.1|5748.6|5749.35|5748.85|5749.1|5748.6|467
1728413860000|2024-10-08 18:57:40|5749.35|5748.85|5748.35|5747.85|5749.35|5748.85|5748.1|5747.6|502
1728413870000|2024-10-08 18:57:50|5748.6|5748.1|5748.35|5747.85|5748.6|5748.1|5748.35|5747.85|424
1728413880000|2024-10-08 18:58:00|5748.1|5747.6|5747.85|5747.35|5748.35|5747.85|5747.85|5747.35|343
1728413890000|2024-10-08 18:58:10|5747.6|5747.1|5747.6|5747.1|5747.85|5747.35|5747.1|5746.6|447
1728413900000|2024-10-08 18:58:20|5747.85|5747.35|5747.85|5747.35|5747.85|5747.35|5747.85|5747.35|120
1728413910000|2024-10-08 18:58:30|5748.1|5747.6|5748.35|5747.85|5748.35|5747.85|5747.85|5747.35|267
1728413920000|2024-10-08 18:58:40|||||||||22
1728413930000|2024-10-08 18:58:50|5748.1|5747.6|5748.1|5747.6|5748.35|5747.85|5748.1|5747.6|123
1728413940000|2024-10-08 18:59:00|5748.35|5747.85|5748.35|5747.85|5748.35|5747.85|5748.1|5747.6|151
1728413950000|2024-10-08 18:59:10|5748.1|5747.6|5748.35|5747.85|5748.35|5747.85|5748.1|5747.6|84
1728413960000|2024-10-08 18:59:20|||||||||12
1728413970000|2024-10-08 18:59:30|5748.1|5747.6|5748.1|5747.6|5748.35|5747.85|5748.1|5747.6|148
1728413980000|2024-10-08 18:59:40|5747.85|5747.35|5748.1|5747.6|5748.35|5747.85|5747.85|5747.35|116
1728413990000|2024-10-08 18:59:50|5747.85|5747.35|5747.85|5747.35|5747.85|5747.35|5747.85|5747.35|104
1728414000000|2024-10-08 19:00:00|5747.6|5747.1|5747.1|5746.6|5747.6|5747.1|5746.85|5746.35|518
1728414010000|2024-10-08 19:00:10|5747.35|5746.85|5747.6|5747.1|5747.6|5747.1|5747.22|5746.72|308
1728414020000|2024-10-08 19:00:20|5747.35|5746.85|5747.35|5746.85|5747.6|5747.1|5747.35|5746.85|164
1728414030000|2024-10-08 19:00:30|5747.6|5747.1|5747.6|5747.1|5747.85|5747.35|5747.6|5747.1|292
1728414040000|2024-10-08 19:00:40|5747.85|5747.35|5747.85|5747.35|5747.85|5747.35|5747.85|5747.35|44
1728414050000|2024-10-08 19:00:50|5747.6|5747.1|5747.6|5747.1|5747.85|5747.35|5747.6|5747.1|253
1728414060000|2024-10-08 19:01:00|5747.85|5747.35|5747.6|5747.1|5747.85|5747.35|5747.35|5746.85|271
1728414070000|2024-10-08 19:01:10|5747.85|5747.35|5747.6|5747.1|5747.85|5747.35|5747.35|5746.85|174
1728414080000|2024-10-08 19:01:20|5747.85|5747.35|5747.35|5746.85|5747.85|5747.35|5747.35|5746.85|77
1728414090000|2024-10-08 19:01:30|5747.1|5746.6|5747.35|5746.85|5747.35|5746.85|5746.85|5746.35|142
1728414100000|2024-10-08 19:01:40|5746.1|5745.6|5745.85|5745.35|5746.1|5745.6|5745.6|5745.1|3082
1728414110000|2024-10-08 19:01:50|5746.1|5745.6|5746.85|5746.35|5746.85|5746.35|5746.1|5745.6|448
1728414120000|2024-10-08 19:02:00|5746.6|5746.1|5747.1|5746.6|5747.1|5746.6|5746.6|5746.1|289
1728414130000|2024-10-08 19:02:10|5746.85|5746.35|5746.85|5746.35|5746.85|5746.35|5746.85|5746.35|238
1728414140000|2024-10-08 19:02:20|5747.1|5746.6|5746.85|5746.35|5747.1|5746.6|5746.85|5746.35|79
1728414150000|2024-10-08 19:02:30|5746.6|5746.1|5745.85|5745.35|5746.6|5746.1|5745.85|5745.35|331
1728414160000|2024-10-08 19:02:40|5745.6|5745.1|5745.85|5745.35|5745.85|5745.35|5745.35|5744.85|272
1728414170000|2024-10-08 19:02:50|5745.6|5745.1|5745.35|5744.85|5745.6|5745.1|5745.35|5744.85|132
1728414180000|2024-10-08 19:03:00|5745.6|5745.1|5745.85|5745.35|5745.85|5745.35|5745.6|5745.1|239
1728414190000|2024-10-08 19:03:10|5745.1|5744.6|5744.35|5743.85|5745.1|5744.6|5744.35|5743.85|763
1728414200000|2024-10-08 19:03:20|5744.6|5744.1|5744.85|5744.35|5744.85|5744.35|5744.6|5744.1|418
1728414210000|2024-10-08 19:03:30|5745.1|5744.6|5745.35|5744.85|5745.35|5744.85|5745.1|5744.6|388
1728414220000|2024-10-08 19:03:40|5745.6|5745.1|5745.35|5744.85|5745.6|5745.1|5745.35|5744.85|261
1728414230000|2024-10-08 19:03:50|5745.1|5744.6|5745.35|5744.85|5745.35|5744.85|5745.1|5744.6|116
1728414240000|2024-10-08 19:04:00|5745.6|5745.1|5745.85|5745.35|5745.85|5745.35|5745.35|5744.85|212
1728414250000|2024-10-08 19:04:10|5746.1|5745.6|5746.1|5745.6|5746.1|5745.6|5745.85|5745.35|311
1728414260000|2024-10-08 19:04:20|5745.85|5745.35|5745.85|5745.35|5745.85|5745.35|5745.6|5745.1|59
1728414270000|2024-10-08 19:04:30|5746.1|5745.6|5746.1|5745.6|5746.1|5745.6|5745.85|5745.35|135
1728414280000|2024-10-08 19:04:40|5745.85|5745.35|5746.1|5745.6|5746.1|5745.6|5745.85|5745.35|133
1728414290000|2024-10-08 19:04:50|5745.85|5745.35|5746.1|5745.6|5746.1|5745.6|5745.85|5745.35|48
1728414300000|2024-10-08 19:05:00|5745.85|5745.35|5746.1|5745.6|5746.1|5745.6|5745.85|5745.35|85
1728414310000|2024-10-08 19:05:10|5746.35|5745.85|5746.35|5745.85|5746.35|5745.85|5746.1|5745.6|76
1728414320000|2024-10-08 19:05:20|5746.6|5746.1|5746.35|5745.85|5746.6|5746.1|5746.35|5745.85|169
1728414330000|2024-10-08 19:05:30|||||||||81
1728414340000|2024-10-08 19:05:40|5746.6|5746.1|5746.6|5746.1|5747.1|5746.6|5746.6|5746.1|272
1728414350000|2024-10-08 19:05:50|5746.35|5745.85|5746.6|5746.1|5746.6|5746.1|5746.35|5745.85|55
1728414360000|2024-10-08 19:06:00|5746.85|5746.35|5746.1|5745.6|5746.85|5746.35|5746.1|5745.6|165
1728414370000|2024-10-08 19:06:10|5745.97|5745.47|5746.1|5745.6|5746.1|5745.6|5745.85|5745.35|243
1728414380000|2024-10-08 19:06:20|||||||||38
1728414390000|2024-10-08 19:06:30|5746.35|5745.85|5746.35|5745.85|5746.35|5745.85|5746.35|5745.85|115
1728414400000|2024-10-08 19:06:40|5746.1|5745.6|5746.1|5745.6|5746.1|5745.6|5746.1|5745.6|63
1728414410000|2024-10-08 19:06:50|5746.35|5745.85|5746.35|5745.85|5746.35|5745.85|5746.35|5745.85|53
1728414420000|2024-10-08 19:07:00|5745.85|5745.35|5746.1|5745.6|5746.1|5745.6|5745.85|5745.35|254
1728414430000|2024-10-08 19:07:10|5745.85|5745.35|5746.1|5745.6|5746.1|5745.6|5745.85|5745.35|65
1728414440000|2024-10-08 19:07:20|5745.35|5744.85|5745.1|5744.6|5745.35|5744.85|5745.1|5744.6|395
1728414450000|2024-10-08 19:07:30|5745.35|5744.85|5745.35|5744.85|5745.35|5744.85|5745.35|5744.85|117
1728414460000|2024-10-08 19:07:40|5745.1|5744.6|5745.1|5744.6|5745.1|5744.6|5745.1|5744.6|136
1728414470000|2024-10-08 19:07:50|5744.85|5744.35|5744.85|5744.35|5744.85|5744.35|5744.6|5744.1|128
1728414480000|2024-10-08 19:08:00|5744.47|5743.97|5744.35|5743.85|5744.6|5744.1|5744.35|5743.85|141
1728414490000|2024-10-08 19:08:10|5744.6|5744.1|5745.1|5744.6|5745.1|5744.6|5744.6|5744.1|191
1728414500000|2024-10-08 19:08:20|5744.97|5744.47|5745.1|5744.6|5745.1|5744.6|5744.85|5744.35|84
1728414510000|2024-10-08 19:08:30|||||||||17
1728414520000|2024-10-08 19:08:40|5744.85|5744.35|5745.1|5744.6|5745.1|5744.6|5744.85|5744.35|139
1728414530000|2024-10-08 19:08:50|5744.85|5744.35|5745.6|5745.1|5745.6|5745.1|5744.85|5744.35|262
1728414540000|2024-10-08 19:09:00|||||||||204
1728414550000|2024-10-08 19:09:10|||||||||66
1728414560000|2024-10-08 19:09:20|5745.35|5744.85|5745.6|5745.1|5745.6|5745.1|5745.35|5744.85|102
1728414570000|2024-10-08 19:09:30|5745.35|5744.85|5745.6|5745.1|5745.6|5745.1|5745.35|5744.85|93
1728414580000|2024-10-08 19:09:40|5745.35|5744.85|5745.85|5745.35|5745.85|5745.35|5745.35|5744.85|215
1728414590000|2024-10-08 19:09:50|5745.6|5745.1|5745.6|5745.1|5745.85|5745.35|5745.6|5745.1|91
1728414600000|2024-10-08 19:10:00|5745.35|5744.85|5745.85|5745.35|5745.85|5745.35|5745.35|5744.85|124
1728414610000|2024-10-08 19:10:10|5745.6|5745.1|5745.85|5745.35|5745.85|5745.35|5745.6|5745.1|249
1728414620000|2024-10-08 19:10:20|5745.6|5745.1|5745.6|5745.1|5745.6|5745.1|5745.35|5744.85|102
1728414630000|2024-10-08 19:10:30|5745.85|5745.35|5745.85|5745.35|5745.85|5745.35|5745.6|5745.1|143
1728414640000|2024-10-08 19:10:40|5745.6|5745.1|5745.85|5745.35|5745.85|5745.35|5745.6|5745.1|143
1728414650000|2024-10-08 19:10:50|5746.1|5745.6|5745.85|5745.35|5746.1|5745.6|5745.85|5745.35|138
1728414660000|2024-10-08 19:11:00|5745.35|5744.85|5745.6|5745.1|5745.6|5745.1|5745.35|5744.85|216
1728414670000|2024-10-08 19:11:10|5745.85|5745.35|5745.6|5745.1|5745.85|5745.35|5745.6|5745.1|34
1728414680000|2024-10-08 19:11:20|5745.35|5744.85|5745.35|5744.85|5745.6|5745.1|5745.35|5744.85|103
1728414690000|2024-10-08 19:11:30|5745.6|5745.1|5745.6|5745.1|5745.6|5745.1|5745.35|5744.85|139
1728414700000|2024-10-08 19:11:40|5745.35|5744.85|5745.85|5745.35|5745.85|5745.35|5745.35|5744.85|79
1728414710000|2024-10-08 19:11:50|5746.1|5745.6|5746.35|5745.85|5746.6|5746.1|5746.1|5745.6|258
1728414720000|2024-10-08 19:12:00|5746.1|5745.6|5746.1|5745.6|5746.35|5745.85|5746.1|5745.6|124
1728414730000|2024-10-08 19:12:10|5746.35|5745.85|5746.1|5745.6|5746.35|5745.85|5746.1|5745.6|153
1728414740000|2024-10-08 19:12:20|5746.6|5746.1|5746.6|5746.1|5746.6|5746.1|5746.1|5745.6|251
1728414750000|2024-10-08 19:12:30|5746.47|5745.97|5746.6|5746.1|5746.85|5746.35|5746.35|5745.85|214
1728414760000|2024-10-08 19:12:40|5746.85|5746.35|5746.6|5746.1|5746.85|5746.35|5746.6|5746.1|234
1728414770000|2024-10-08 19:12:50|||||||||112
1728414780000|2024-10-08 19:13:00|5746.85|5746.35|5746.35|5745.85|5746.85|5746.35|5746.35|5745.85|185
1728414790000|2024-10-08 19:13:10|5746.1|5745.6|5746.35|5745.85|5746.35|5745.85|5746.1|5745.6|141
1728414800000|2024-10-08 19:13:20|||||||||77
1728414810000|2024-10-08 19:13:30|5746.1|5745.6|5746.35|5745.85|5746.35|5745.85|5746.1|5745.6|91
1728414820000|2024-10-08 19:13:40|5746.6|5746.1|5746.6|5746.1|5746.6|5746.1|5746.35|5745.85|156
1728414830000|2024-10-08 19:13:50|5746.35|5745.85|5746.1|5745.6|5746.6|5746.1|5746.1|5745.6|212
1728414840000|2024-10-08 19:14:00|5745.85|5745.35|5745.85|5745.35|5745.85|5745.35|5745.6|5745.1|146
1728414850000|2024-10-08 19:14:10|5746.1|5745.6|5746.1|5745.6|5746.35|5745.85|5746.1|5745.6|218
1728414860000|2024-10-08 19:14:20|5745.85|5745.35|5745.6|5745.1|5745.85|5745.35|5745.6|5745.1|144
1728414870000|2024-10-08 19:14:30|5745.85|5745.35|5745.85|5745.35|5745.85|5745.35|5745.85|5745.35|94
1728414880000|2024-10-08 19:14:40|5746.1|5745.6|5745.85|5745.35|5746.1|5745.6|5745.6|5745.1|210
1728414890000|2024-10-08 19:14:50|5745.6|5745.1|5745.85|5745.35|5745.85|5745.35|5745.6|5745.1|168
1728414900000|2024-10-08 19:15:00|5745.6|5745.1|5745.85|5745.35|5745.85|5745.35|5745.6|5745.1|205
1728414910000|2024-10-08 19:15:10|5745.6|5745.1|5745.85|5745.35|5745.85|5745.35|5745.6|5745.1|143
1728414920000|2024-10-08 19:15:20|5746.1|5745.6|5746.1|5745.6|5746.35|5745.85|5746.1|5745.6|198
1728414930000|2024-10-08 19:15:30|5746.35|5745.85|5746.1|5745.6|5746.35|5745.85|5746.1|5745.6|95
1728414940000|2024-10-08 19:15:40|5746.35|5745.85|5746.1|5745.6|5746.35|5745.85|5746.1|5745.6|78
1728414950000|2024-10-08 19:15:50|5746.35|5745.85|5746.35|5745.85|5746.35|5745.85|5746.35|5745.85|146
1728414960000|2024-10-08 19:16:00|5746.6|5746.1|5747.1|5746.6|5747.1|5746.6|5746.6|5746.1|346
1728414970000|2024-10-08 19:16:10|5746.85|5746.35|5746.6|5746.1|5746.85|5746.35|5746.6|5746.1|91
1728414980000|2024-10-08 19:16:20|||||||||140
1728414990000|2024-10-08 19:16:30|5746.85|5746.35|5746.85|5746.35|5746.85|5746.35|5746.85|5746.35|172
1728415000000|2024-10-08 19:16:40|5747.1|5746.6|5747.1|5746.6|5747.1|5746.6|5746.85|5746.35|147
1728415010000|2024-10-08 19:16:50|5747.35|5746.85|5747.35|5746.85|5747.35|5746.85|5747.35|5746.85|237
1728415020000|2024-10-08 19:17:00|5747.1|5746.6|5747.35|5746.85|5747.6|5747.1|5747.1|5746.6|523
1728415030000|2024-10-08 19:17:10|5747.6|5747.1|5747.35|5746.85|5747.6|5747.1|5747.1|5746.6|273
1728415040000|2024-10-08 19:17:20|5747.6|5747.1|5747.35|5746.85|5747.6|5747.1|5747.35|5746.85|247
1728415050000|2024-10-08 19:17:30|||||||||149
1728415060000|2024-10-08 19:17:40|||||||||232
1728415070000|2024-10-08 19:17:50|5747.1|5746.6|5747.1|5746.6|5747.1|5746.6|5747.1|5746.6|235
1728415080000|2024-10-08 19:18:00|5747.35|5746.85|5747.6|5747.1|5747.85|5747.35|5747.35|5746.85|586
1728415090000|2024-10-08 19:18:10|5747.35|5746.85|5748.1|5747.6|5748.1|5747.6|5747.35|5746.85|214
1728415100000|2024-10-08 19:18:20|5747.85|5747.35|5748.1|5747.6|5748.35|5747.85|5747.85|5747.35|771
1728415110000|2024-10-08 19:18:30|||||||||60
1728415120000|2024-10-08 19:18:40|5748.35|5747.85|5748.1|5747.6|5748.35|5747.85|5748.1|5747.6|193
1728415130000|2024-10-08 19:18:50|5747.85|5747.35|5747.85|5747.35|5747.85|5747.35|5747.35|5746.85|366
1728415140000|2024-10-08 19:19:00|5748.35|5747.85|5748.85|5748.35|5748.85|5748.35|5748.35|5747.85|389
1728415150000|2024-10-08 19:19:10|5749.1|5748.6|5749.35|5748.85|5749.6|5749.1|5749.1|5748.6|698
1728415160000|2024-10-08 19:19:20|5749.1|5748.6|5748.85|5748.35|5749.1|5748.6|5748.85|5748.35|806
1728415170000|2024-10-08 19:19:30|5749.1|5748.6|5749.1|5748.6|5749.1|5748.6|5749.1|5748.6|245
1728415180000|2024-10-08 19:19:40|||||||||246
1728415190000|2024-10-08 19:19:50|||||||||30
1728415200000|2024-10-08 19:20:00|5748.85|5748.35|5747.85|5747.35|5748.85|5748.35|5747.85|5747.35|685
1728415210000|2024-10-08 19:20:10|5748.1|5747.6|5748.1|5747.6|5748.1|5747.6|5748.1|5747.6|173
1728415220000|2024-10-08 19:20:20|5748.35|5747.85|5749.1|5748.6|5749.1|5748.6|5748.35|5747.85|371
1728415230000|2024-10-08 19:20:30|5748.85|5748.35|5748.85|5748.35|5748.85|5748.35|5748.85|5748.35|67
1728415240000|2024-10-08 19:20:40|||||||||31
1728415250000|2024-10-08 19:20:50|5749.1|5748.6|5749.1|5748.6|5749.1|5748.6|5749.1|5748.6|119
1728415260000|2024-10-08 19:21:00|5748.85|5748.35|5748.85|5748.35|5748.85|5748.35|5748.6|5748.1|241
1728415270000|2024-10-08 19:21:10|5749.1|5748.6|5749.1|5748.6|5749.6|5749.1|5749.1|5748.6|694
1728415280000|2024-10-08 19:21:20|5748.85|5748.35|5748.85|5748.35|5749.1|5748.6|5748.6|5748.1|145
1728415290000|2024-10-08 19:21:30|5749.1|5748.6|5748.85|5748.35|5749.1|5748.6|5748.85|5748.35|165
1728415300000|2024-10-08 19:21:40|5749.1|5748.6|5749.35|5748.85|5749.35|5748.85|5749.1|5748.6|150
1728415310000|2024-10-08 19:21:50|5749.1|5748.6|5748.85|5748.35|5749.1|5748.6|5748.85|5748.35|185
1728415320000|2024-10-08 19:22:00|5748.6|5748.1|5748.35|5747.85|5748.85|5748.35|5748.1|5747.6|291
1728415330000|2024-10-08 19:22:10|5748.1|5747.6|5748.35|5747.85|5748.35|5747.85|5748.1|5747.6|193
1728415340000|2024-10-08 19:22:20|5748.6|5748.1|5747.85|5747.35|5748.85|5748.35|5747.85|5747.35|1643
1728415350000|2024-10-08 19:22:30|5747.97|5747.47|5748.6|5748.1|5748.6|5748.1|5747.97|5747.47|348
1728415360000|2024-10-08 19:22:40|5748.35|5747.85|5748.6|5748.1|5748.6|5748.1|5748.35|5747.85|195
1728415370000|2024-10-08 19:22:50|5748.85|5748.35|5749.1|5748.6|5749.1|5748.6|5748.6|5748.1|227
1728415380000|2024-10-08 19:23:00|||||||||148
1728415390000|2024-10-08 19:23:10|||||||||95
1728415400000|2024-10-08 19:23:20|||||||||189
1728415410000|2024-10-08 19:23:30|5748.85|5748.35|5748.6|5748.1|5748.85|5748.35|5748.6|5748.1|175
1728415420000|2024-10-08 19:23:40|5748.85|5748.35|5748.85|5748.35|5748.85|5748.35|5748.6|5748.1|254
1728415430000|2024-10-08 19:23:50|5748.6|5748.1|5748.85|5748.35|5748.85|5748.35|5748.6|5748.1|86
1728415440000|2024-10-08 19:24:00|5748.6|5748.1|5748.85|5748.35|5748.85|5748.35|5748.6|5748.1|108
1728415450000|2024-10-08 19:24:10|5748.6|5748.1|5748.6|5748.1|5748.85|5748.35|5748.6|5748.1|129
1728415460000|2024-10-08 19:24:20|5748.35|5747.85|5748.35|5747.85|5748.35|5747.85|5748.1|5747.6|226
1728415470000|2024-10-08 19:24:30|5748.6|5748.1|5748.6|5748.1|5748.6|5748.1|5748.6|5748.1|179
1728415480000|2024-10-08 19:24:40|5748.85|5748.35|5749.1|5748.6|5749.1|5748.6|5748.85|5748.35|180
1728415490000|2024-10-08 19:24:50|5748.85|5748.35|5748.85|5748.35|5748.85|5748.35|5748.85|5748.35|79
1728415500000|2024-10-08 19:25:00|5748.6|5748.1|5748.35|5747.85|5748.6|5748.1|5748.35|5747.85|148
1728415510000|2024-10-08 19:25:10|||||||||96
1728415520000|2024-10-08 19:25:20|5748.1|5747.6|5748.35|5747.85|5748.35|5747.85|5747.85|5747.35|261
1728415530000|2024-10-08 19:25:30|5748.6|5748.1|5748.85|5748.35|5749.1|5748.6|5748.6|5748.1|352
1728415540000|2024-10-08 19:25:40|||||||||67
1728415550000|2024-10-08 19:25:50|5749.1|5748.6|5749.1|5748.6|5749.35|5748.85|5748.85|5748.35|304
1728415560000|2024-10-08 19:26:00|5749.35|5748.85|5749.1|5748.6|5749.35|5748.85|5749.1|5748.6|63
1728415570000|2024-10-08 19:26:10|||||||||208
1728415580000|2024-10-08 19:26:20|5749.35|5748.85|5749.35|5748.85|5749.35|5748.85|5749.35|5748.85|187
1728415590000|2024-10-08 19:26:30|5749.6|5749.1|5749.35|5748.85|5749.6|5749.1|5749.35|5748.85|199
1728415600000|2024-10-08 19:26:40|5749.1|5748.6|5749.1|5748.6|5749.1|5748.6|5749.1|5748.6|210
1728415610000|2024-10-08 19:26:50|5749.35|5748.85|5749.1|5748.6|5749.35|5748.85|5748.85|5748.35|201
1728415620000|2024-10-08 19:27:00|5748.97|5748.47|5749.35|5748.85|5749.35|5748.85|5748.72|5748.22|306
1728415630000|2024-10-08 19:27:10|5749.6|5749.1|5749.6|5749.1|5749.85|5749.35|5749.47|5748.97|410
1728415640000|2024-10-08 19:27:20|||||||||146
1728415650000|2024-10-08 19:27:30|5749.85|5749.35|5749.85|5749.35|5749.85|5749.35|5749.85|5749.35|316
1728415660000|2024-10-08 19:27:40|5749.6|5749.1|5749.85|5749.35|5749.85|5749.35|5749.6|5749.1|284
1728415670000|2024-10-08 19:27:50|5750.1|5749.6|5750.1|5749.6|5750.1|5749.6|5750.1|5749.6|255
1728415680000|2024-10-08 19:28:00|||||||||108
1728415690000|2024-10-08 19:28:10|5750.35|5749.85|5749.85|5749.35|5750.6|5750.1|5749.85|5749.35|629
1728415700000|2024-10-08 19:28:20|5749.35|5748.85|5749.1|5748.6|5749.35|5748.85|5749.1|5748.6|724
1728415710000|2024-10-08 19:28:30|5749.35|5748.85|5749.35|5748.85|5749.35|5748.85|5749.35|5748.85|198
1728415720000|2024-10-08 19:28:40|||||||||24
1728415730000|2024-10-08 19:28:50|||||||||106
1728415740000|2024-10-08 19:29:00|5749.6|5749.1|5749.6|5749.1|5749.6|5749.1|5749.6|5749.1|158
1728415750000|2024-10-08 19:29:10|5749.35|5748.85|5749.35|5748.85|5749.35|5748.85|5749.35|5748.85|86
1728415760000|2024-10-08 19:29:20|5749.6|5749.1|5749.35|5748.85|5749.6|5749.1|5749.35|5748.85|210
1728415770000|2024-10-08 19:29:30|5749.1|5748.6|5749.1|5748.6|5749.1|5748.6|5749.1|5748.6|159
1728415780000|2024-10-08 19:29:40|5749.35|5748.85|5748.85|5748.35|5749.35|5748.85|5748.85|5748.35|390
1728415790000|2024-10-08 19:29:50|5749.1|5748.6|5749.1|5748.6|5749.1|5748.6|5748.85|5748.35|192
1728415800000|2024-10-08 19:30:00|5748.85|5748.35|5747.85|5747.35|5749.1|5748.6|5747.85|5747.35|842
1728415810000|2024-10-08 19:30:10|5748.1|5747.6|5748.1|5747.6|5748.1|5747.6|5747.85|5747.35|378
1728415820000|2024-10-08 19:30:20|5748.35|5747.85|5748.6|5748.1|5748.6|5748.1|5748.35|5747.85|297
1728415830000|2024-10-08 19:30:30|5748.85|5748.35|5749.35|5748.85|5749.35|5748.85|5748.85|5748.35|430
1728415840000|2024-10-08 19:30:40|5749.6|5749.1|5749.85|5749.35|5749.85|5749.35|5749.6|5749.1|460
1728415850000|2024-10-08 19:30:50|5750.1|5749.6|5750.35|5749.85|5750.35|5749.85|5749.85|5749.35|337
1728415860000|2024-10-08 19:31:00|5750.6|5750.1|5751.1|5750.6|5751.1|5750.6|5750.1|5749.6|1194
1728415870000|2024-10-08 19:31:10|5750.85|5750.35|5750.6|5750.1|5750.85|5750.35|5750.6|5750.1|310
1728415880000|2024-10-08 19:31:20|5750.35|5749.85|5750.6|5750.1|5750.6|5750.1|5750.35|5749.85|341
1728415890000|2024-10-08 19:31:30|5750.85|5750.35|5750.85|5750.35|5750.85|5750.35|5750.85|5750.35|241
1728415900000|2024-10-08 19:31:40|5751.1|5750.6|5750.85|5750.35|5751.1|5750.6|5750.85|5750.35|278
1728415910000|2024-10-08 19:31:50|5750.6|5750.1|5750.85|5750.35|5750.85|5750.35|5750.35|5749.85|445
1728415920000|2024-10-08 19:32:00|5751.1|5750.6|5750.6|5750.1|5751.6|5751.1|5750.6|5750.1|998
1728415930000|2024-10-08 19:32:10|||||||||195
1728415940000|2024-10-08 19:32:20|5750.85|5750.35|5750.35|5749.85|5750.85|5750.35|5750.35|5749.85|459
1728415950000|2024-10-08 19:32:30|5750.6|5750.1|5751.1|5750.6|5751.1|5750.6|5750.6|5750.1|167
1728415960000|2024-10-08 19:32:40|5750.85|5750.35|5751.1|5750.6|5751.1|5750.6|5750.85|5750.35|112
1728415970000|2024-10-08 19:32:50|5750.85|5750.35|5750.85|5750.35|5750.85|5750.35|5750.85|5750.35|180
1728415980000|2024-10-08 19:33:00|5750.6|5750.1|5751.1|5750.6|5751.1|5750.6|5750.6|5750.1|288
1728415990000|2024-10-08 19:33:10|5750.97|5750.47|5750.85|5750.35|5750.97|5750.47|5750.85|5750.35|303
1728416000000|2024-10-08 19:33:20|5750.6|5750.1|5750.85|5750.35|5750.85|5750.35|5750.35|5749.85|316
1728416010000|2024-10-08 19:33:30|5751.1|5750.6|5751.1|5750.6|5751.1|5750.6|5750.85|5750.35|338
1728416020000|2024-10-08 19:33:40|||||||||6
1728416030000|2024-10-08 19:33:50|5751.35|5750.85|5751.6|5751.1|5751.85|5751.35|5751.35|5750.85|653
1728416040000|2024-10-08 19:34:00|5751.35|5750.85|5751.35|5750.85|5751.6|5751.1|5751.35|5750.85|281
1728416050000|2024-10-08 19:34:10|5751.1|5750.6|5751.1|5750.6|5751.1|5750.6|5751.1|5750.6|154
1728416060000|2024-10-08 19:34:20|5751.35|5750.85|5751.6|5751.1|5751.85|5751.35|5751.35|5750.85|223
1728416070000|2024-10-08 19:34:30|5751.85|5751.35|5754.1|5753.6|5754.1|5753.6|5751.85|5751.35|1324
1728416080000|2024-10-08 19:34:40|5753.85|5753.35|5754.1|5753.6|5755.1|5754.6|5753.6|5753.1|2543
1728416090000|2024-10-08 19:34:50|5753.85|5753.35|5753.35|5752.85|5753.85|5753.35|5753.1|5752.6|517
1728416100000|2024-10-08 19:35:00|5753.1|5752.6|5753.1|5752.6|5753.35|5752.85|5752.85|5752.35|484
1728416110000|2024-10-08 19:35:10|5752.85|5752.35|5753.35|5752.85|5753.35|5752.85|5752.85|5752.35|356
1728416120000|2024-10-08 19:35:20|5753.6|5753.1|5753.6|5753.1|5753.85|5753.35|5753.6|5753.1|301
1728416130000|2024-10-08 19:35:30|5753.35|5752.85|5753.6|5753.1|5753.6|5753.1|5753.35|5752.85|219
1728416140000|2024-10-08 19:35:40|5753.85|5753.35|5754.1|5753.6|5754.1|5753.6|5753.85|5753.35|425
1728416150000|2024-10-08 19:35:50|||||||||117
1728416160000|2024-10-08 19:36:00|5754.35|5753.85|5754.35|5753.85|5754.6|5754.1|5754.35|5753.85|443
1728416170000|2024-10-08 19:36:10|5754.1|5753.6|5753.85|5753.35|5754.1|5753.6|5753.35|5752.85|397
1728416180000|2024-10-08 19:36:20|5754.1|5753.6|5754.1|5753.6|5754.1|5753.6|5754.1|5753.6|78
1728416190000|2024-10-08 19:36:30|5753.85|5753.35|5753.85|5753.35|5753.85|5753.35|5753.85|5753.35|105
1728416200000|2024-10-08 19:36:40|5753.6|5753.1|5753.85|5753.35|5753.85|5753.35|5753.6|5753.1|126
1728416210000|2024-10-08 19:36:50|5754.1|5753.6|5754.85|5754.35|5754.85|5754.35|5754.1|5753.6|253
1728416220000|2024-10-08 19:37:00|5755.1|5754.6|5755.35|5754.85|5755.6|5755.1|5755.1|5754.6|603
1728416230000|2024-10-08 19:37:10|5755.1|5754.6|5754.85|5754.35|5755.1|5754.6|5754.85|5754.35|702
1728416240000|2024-10-08 19:37:20|5754.6|5754.1|5754.6|5754.1|5754.85|5754.35|5754.35|5753.85|152
1728416250000|2024-10-08 19:37:30|5754.85|5754.35|5754.6|5754.1|5754.85|5754.35|5754.6|5754.1|49
1728416260000|2024-10-08 19:37:40|5754.85|5754.35|5755.1|5754.6|5755.1|5754.6|5754.85|5754.35|266
1728416270000|2024-10-08 19:37:50|5755.35|5754.85|5755.35|5754.85|5755.35|5754.85|5755.35|5754.85|61
1728416280000|2024-10-08 19:38:00|5755.1|5754.6|5755.6|5755.1|5755.6|5755.1|5755.1|5754.6|406
1728416290000|2024-10-08 19:38:10|5755.35|5754.85|5755.6|5755.1|5755.6|5755.1|5755.35|5754.85|264
1728416300000|2024-10-08 19:38:20|5755.35|5754.85|5755.6|5755.1|5755.6|5755.1|5755.35|5754.85|274
1728416310000|2024-10-08 19:38:30|5755.85|5755.35|5755.6|5755.1|5755.85|5755.35|5755.6|5755.1|57
1728416320000|2024-10-08 19:38:40|5755.85|5755.35|5755.85|5755.35|5756.1|5755.6|5755.85|5755.35|491
1728416330000|2024-10-08 19:38:50|5755.6|5755.1|5755.35|5754.85|5755.6|5755.1|5755.35|5754.85|161
1728416340000|2024-10-08 19:39:00|5755.6|5755.1|5755.85|5755.35|5755.85|5755.35|5755.6|5755.1|220
1728416350000|2024-10-08 19:39:10|5755.6|5755.1|5755.6|5755.1|5755.85|5755.35|5755.6|5755.1|252
1728416360000|2024-10-08 19:39:20|5755.85|5755.35|5756.35|5755.85|5756.35|5755.85|5755.85|5755.35|427
1728416370000|2024-10-08 19:39:30|5756.6|5756.1|5756.6|5756.1|5757.1|5756.6|5756.6|5756.1|744
1728416380000|2024-10-08 19:39:40|5756.35|5755.85|5756.35|5755.85|5756.6|5756.1|5756.35|5755.85|268
1728416390000|2024-10-08 19:39:50|5756.6|5756.1|5756.35|5755.85|5756.6|5756.1|5756.35|5755.85|282
1728416400000|2024-10-08 19:40:00|5756.6|5756.1|5755.6|5755.1|5756.6|5756.1|5755.6|5755.1|470
1728416410000|2024-10-08 19:40:10|5755.85|5755.35|5755.85|5755.35|5755.85|5755.35|5755.6|5755.1|283
1728416420000|2024-10-08 19:40:20|5755.6|5755.1|5755.6|5755.1|5755.6|5755.1|5755.35|5754.85|278
1728416430000|2024-10-08 19:40:30|5755.85|5755.35|5756.1|5755.6|5756.1|5755.6|5755.85|5755.35|301
1728416440000|2024-10-08 19:40:40|5755.85|5755.35|5756.1|5755.6|5756.1|5755.6|5755.85|5755.35|289
1728416450000|2024-10-08 19:40:50|5755.85|5755.35|5755.97|5755.47|5755.97|5755.47|5755.85|5755.35|477
1728416460000|2024-10-08 19:41:00|5755.85|5755.35|5755.85|5755.35|5756.1|5755.6|5755.85|5755.35|343
1728416470000|2024-10-08 19:41:10|5755.6|5755.1|5755.1|5754.6|5755.6|5755.1|5754.85|5754.35|491
1728416480000|2024-10-08 19:41:20|5754.85|5754.35|5754.6|5754.1|5754.85|5754.35|5754.6|5754.1|335
1728416490000|2024-10-08 19:41:30|5754.35|5753.85|5753.85|5753.35|5754.35|5753.85|5753.85|5753.35|478
1728416500000|2024-10-08 19:41:40|5754.1|5753.6|5754.1|5753.6|5754.1|5753.6|5754.1|5753.6|205
1728416510000|2024-10-08 19:41:50|5754.35|5753.85|5754.85|5754.35|5755.1|5754.6|5754.35|5753.85|378
1728416520000|2024-10-08 19:42:00|5755.1|5754.6|5755.1|5754.6|5755.1|5754.6|5755.1|5754.6|201
1728416530000|2024-10-08 19:42:10|5755.35|5754.85|5755.35|5754.85|5755.35|5754.85|5755.35|5754.85|116
1728416540000|2024-10-08 19:42:20|5755.6|5755.1|5755.85|5755.35|5755.85|5755.35|5755.35|5754.85|275
1728416550000|2024-10-08 19:42:30|5755.6|5755.1|5755.85|5755.35|5755.85|5755.35|5755.6|5755.1|190
1728416560000|2024-10-08 19:42:40|5755.6|5755.1|5755.85|5755.35|5755.85|5755.35|5755.6|5755.1|211
1728416570000|2024-10-08 19:42:50|5756.1|5755.6|5756.35|5755.85|5756.35|5755.85|5755.85|5755.35|337
1728416580000|2024-10-08 19:43:00|5756.1|5755.6|5755.85|5755.35|5756.1|5755.6|5755.85|5755.35|188
1728416590000|2024-10-08 19:43:10|5755.6|5755.1|5755.35|5754.85|5755.6|5755.1|5755.35|5754.85|227
1728416600000|2024-10-08 19:43:20|5755.1|5754.6|5755.35|5754.85|5755.35|5754.85|5754.85|5754.35|324
1728416610000|2024-10-08 19:43:30|5755.1|5754.6|5754.6|5754.1|5755.1|5754.6|5754.35|5753.85|210
1728416620000|2024-10-08 19:43:40|5754.85|5754.35|5755.1|5754.6|5755.1|5754.6|5754.6|5754.1|663
1728416630000|2024-10-08 19:43:50|5754.85|5754.35|5754.6|5754.1|5754.85|5754.35|5754.6|5754.1|115
1728416640000|2024-10-08 19:44:00|5754.35|5753.85|5754.85|5754.35|5754.85|5754.35|5754.35|5753.85|277
1728416650000|2024-10-08 19:44:10|5755.1|5754.6|5754.85|5754.35|5755.1|5754.6|5754.85|5754.35|419
1728416660000|2024-10-08 19:44:20|5754.6|5754.1|5754.85|5754.35|5754.85|5754.35|5754.6|5754.1|243
1728416670000|2024-10-08 19:44:30|5754.6|5754.1|5754.6|5754.1|5754.85|5754.35|5754.6|5754.1|353
1728416680000|2024-10-08 19:44:40|5754.85|5754.35|5754.85|5754.35|5754.85|5754.35|5754.85|5754.35|146
1728416690000|2024-10-08 19:44:50|5754.6|5754.1|5754.35|5753.85|5754.6|5754.1|5754.35|5753.85|161
1728416700000|2024-10-08 19:45:00|5754.1|5753.6|5754.85|5754.35|5754.85|5754.35|5754.1|5753.6|471
1728416710000|2024-10-08 19:45:10|5754.6|5754.1|5754.6|5754.1|5754.85|5754.35|5754.6|5754.1|254
1728416720000|2024-10-08 19:45:20|||||||||216
1728416730000|2024-10-08 19:45:30|5754.35|5753.85|5754.1|5753.6|5754.35|5753.85|5753.85|5753.35|458
1728416740000|2024-10-08 19:45:40|5753.85|5753.35|5754.35|5753.85|5754.35|5753.85|5753.85|5753.35|163
1728416750000|2024-10-08 19:45:50|5754.6|5754.1|5754.1|5753.6|5754.6|5754.1|5754.1|5753.6|176
1728416760000|2024-10-08 19:46:00|5754.35|5753.85|5753.6|5753.1|5754.35|5753.85|5753.6|5753.1|550
1728416770000|2024-10-08 19:46:10|5753.35|5752.85|5753.1|5752.6|5753.35|5752.85|5752.85|5752.35|610
1728416780000|2024-10-08 19:46:20|5753.35|5752.85|5753.35|5752.85|5753.35|5752.85|5752.85|5752.35|568
1728416790000|2024-10-08 19:46:30|5753.1|5752.6|5753.85|5753.35|5753.85|5753.35|5753.1|5752.6|284
1728416800000|2024-10-08 19:46:40|5753.6|5753.1|5753.35|5752.85|5753.85|5753.35|5753.35|5752.85|328
1728416810000|2024-10-08 19:46:50|5753.47|5752.97|5753.85|5753.35|5753.85|5753.35|5753.47|5752.97|365
1728416820000|2024-10-08 19:47:00|5754.35|5753.85|5754.1|5753.6|5754.35|5753.85|5753.85|5753.35|269
1728416830000|2024-10-08 19:47:10|5753.72|5753.22|5753.85|5753.35|5753.85|5753.35|5753.6|5753.1|225
1728416840000|2024-10-08 19:47:20|5753.6|5753.1|5753.6|5753.1|5754.1|5753.6|5753.6|5753.1|264
1728416850000|2024-10-08 19:47:30|5753.85|5753.35|5754.35|5753.85|5754.35|5753.85|5753.72|5753.22|195
1728416860000|2024-10-08 19:47:40|5754.6|5754.1|5754.35|5753.85|5754.6|5754.1|5754.1|5753.6|373
1728416870000|2024-10-08 19:47:50|5754.1|5753.6|5753.85|5753.35|5754.1|5753.6|5753.85|5753.35|143
1728416880000|2024-10-08 19:48:00|5753.6|5753.1|5754.1|5753.6|5754.35|5753.85|5753.6|5753.1|626
1728416890000|2024-10-08 19:48:10|5754.35|5753.85|5754.6|5754.1|5754.6|5754.1|5754.35|5753.85|143
1728416900000|2024-10-08 19:48:20|5754.35|5753.85|5754.35|5753.85|5754.35|5753.85|5754.1|5753.6|213
1728416910000|2024-10-08 19:48:30|5754.6|5754.1|5754.85|5754.35|5754.85|5754.35|5754.6|5754.1|280
1728416920000|2024-10-08 19:48:40|5755.1|5754.6|5754.85|5754.35|5755.1|5754.6|5754.85|5754.35|406
1728416930000|2024-10-08 19:48:50|5754.6|5754.1|5754.85|5754.35|5754.85|5754.35|5754.6|5754.1|177
1728416940000|2024-10-08 19:49:00|5755.1|5754.6|5755.35|5754.85|5755.35|5754.85|5755.1|5754.6|303
1728416950000|2024-10-08 19:49:10|5755.1|5754.6|5755.35|5754.85|5755.35|5754.85|5755.1|5754.6|445
1728416960000|2024-10-08 19:49:20|5755.1|5754.6|5754.6|5754.1|5755.35|5754.85|5754.6|5754.1|715
1728416970000|2024-10-08 19:49:30|5754.85|5754.35|5754.85|5754.35|5754.85|5754.35|5754.85|5754.35|168
1728416980000|2024-10-08 19:49:40|5754.6|5754.1|5754.35|5753.85|5755.1|5754.6|5754.35|5753.85|839
1728416990000|2024-10-08 19:49:50|5754.6|5754.1|5754.6|5754.1|5754.85|5754.35|5754.47|5753.97|274
1728417000000|2024-10-08 19:50:00|5753.85|5753.35|5754.6|5754.1|5754.85|5754.35|5753.85|5753.35|1731
1728417010000|2024-10-08 19:50:10|5754.1|5753.6|5754.6|5754.1|5754.6|5754.1|5754.1|5753.6|631
1728417020000|2024-10-08 19:50:20|5754.35|5753.85|5754.35|5753.85|5754.6|5754.1|5754.1|5753.6|504
1728417030000|2024-10-08 19:50:30|5754.6|5754.1|5754.85|5754.35|5754.85|5754.35|5754.35|5753.85|469
1728417040000|2024-10-08 19:50:40|5754.6|5754.1|5754.35|5753.85|5754.6|5754.1|5754.35|5753.85|459
1728417050000|2024-10-08 19:50:50|5754.1|5753.6|5754.85|5754.35|5754.85|5754.35|5754.1|5753.6|554
1728417060000|2024-10-08 19:51:00|5754.6|5754.1|5754.6|5754.1|5754.85|5754.35|5754.1|5753.6|767
1728417070000|2024-10-08 19:51:10|5754.35|5753.85|5754.1|5753.6|5754.35|5753.85|5754.1|5753.6|503
1728417080000|2024-10-08 19:51:20|5753.85|5753.35|5753.85|5753.35|5754.1|5753.6|5753.85|5753.35|405
1728417090000|2024-10-08 19:51:30|5754.1|5753.6|5753.85|5753.35|5754.1|5753.6|5753.6|5753.1|467
1728417100000|2024-10-08 19:51:40|5754.1|5753.6|5753.85|5753.35|5754.1|5753.6|5753.6|5753.1|292
1728417110000|2024-10-08 19:51:50|5753.6|5753.1|5753.85|5753.35|5754.1|5753.6|5753.6|5753.1|296
1728417120000|2024-10-08 19:52:00|5753.6|5753.1|5754.35|5753.85|5754.6|5754.1|5753.6|5753.1|729
1728417130000|2024-10-08 19:52:10|5754.6|5754.1|5754.35|5753.85|5754.6|5754.1|5754.35|5753.85|511
1728417140000|2024-10-08 19:52:20|5754.6|5754.1|5754.6|5754.1|5754.85|5754.35|5754.47|5753.97|533
1728417150000|2024-10-08 19:52:30|5754.85|5754.35|5754.85|5754.35|5754.85|5754.35|5754.6|5754.1|468
1728417160000|2024-10-08 19:52:40|5755.1|5754.6|5754.6|5754.1|5755.1|5754.6|5754.6|5754.1|480
1728417170000|2024-10-08 19:52:50|5754.85|5754.35|5755.35|5754.85|5755.6|5755.1|5754.85|5754.35|659
1728417180000|2024-10-08 19:53:00|5755.6|5755.1|5756.6|5756.1|5756.6|5756.1|5755.6|5755.1|833
1728417190000|2024-10-08 19:53:10|5756.85|5756.35|5757.1|5756.6|5757.85|5757.35|5756.85|5756.35|1361
1728417200000|2024-10-08 19:53:20|5756.85|5756.35|5757.1|5756.6|5757.85|5757.35|5756.85|5756.35|927
1728417210000|2024-10-08 19:53:30|5757.35|5756.85|5756.6|5756.1|5757.6|5757.1|5756.35|5755.85|2073
1728417220000|2024-10-08 19:53:40|5755.6|5755.1|5756.35|5755.85|5756.35|5755.85|5755.6|5755.1|830
1728417230000|2024-10-08 19:53:50|5756.6|5756.1|5756.6|5756.1|5756.85|5756.35|5756.6|5756.1|556
1728417240000|2024-10-08 19:54:00|5756.85|5756.35|5757.1|5756.6|5757.1|5756.6|5756.85|5756.35|548
1728417250000|2024-10-08 19:54:10|5757.6|5757.1|5757.1|5756.6|5757.6|5757.1|5757.1|5756.6|782
1728417260000|2024-10-08 19:54:20|5756.85|5756.35|5756.1|5755.6|5757.1|5756.6|5756.1|5755.6|1191
1728417270000|2024-10-08 19:54:30|5755.85|5755.35|5755.85|5755.35|5756.35|5755.85|5755.35|5754.85|838
1728417280000|2024-10-08 19:54:40|5756.35|5755.85|5756.35|5755.85|5756.35|5755.85|5755.35|5754.85|1238
1728417290000|2024-10-08 19:54:50|5756.1|5755.6|5755.6|5755.1|5756.1|5755.6|5755.6|5755.1|681
1728417300000|2024-10-08 19:55:00|5755.35|5754.85|5755.35|5754.85|5755.35|5754.85|5754.1|5753.6|1473
1728417310000|2024-10-08 19:55:10|5755.85|5755.35|5756.35|5755.85|5756.35|5755.85|5755.35|5754.85|1588
1728417320000|2024-10-08 19:55:20|5756.1|5755.6|5756.85|5756.35|5756.85|5756.35|5756.1|5755.6|960
1728417330000|2024-10-08 19:55:30|5756.6|5756.1|5755.6|5755.1|5756.6|5756.1|5755.6|5755.1|856
1728417340000|2024-10-08 19:55:40|5755.85|5755.35|5754.85|5754.35|5756.1|5755.6|5754.85|5754.35|805
1728417350000|2024-10-08 19:55:50|5754.6|5754.1|5754.85|5754.35|5754.85|5754.35|5754.35|5753.85|919
1728417360000|2024-10-08 19:56:00|5754.6|5754.1|5755.1|5754.6|5755.6|5755.1|5754.6|5754.1|1365
1728417370000|2024-10-08 19:56:10|5754.6|5754.1|5755.35|5754.85|5755.35|5754.85|5754.6|5754.1|724
1728417380000|2024-10-08 19:56:20|5755.1|5754.6|5754.85|5754.35|5755.1|5754.6|5754.85|5754.35|715
1728417390000|2024-10-08 19:56:30|5755.1|5754.6|5754.85|5754.35|5755.35|5754.85|5754.6|5754.1|785
1728417400000|2024-10-08 19:56:40|5755.1|5754.6|5755.1|5754.6|5755.6|5755.1|5755.1|5754.6|767
1728417410000|2024-10-08 19:56:50|5755.35|5754.85|5755.35|5754.85|5755.35|5754.85|5755.1|5754.6|495
1728417420000|2024-10-08 19:57:00|5755.1|5754.6|5755.6|5755.1|5755.85|5755.35|5755.1|5754.6|1268
1728417430000|2024-10-08 19:57:10|5755.35|5754.85|5755.35|5754.85|5755.6|5755.1|5755.35|5754.85|785
1728417440000|2024-10-08 19:57:20|5755.1|5754.6|5755.1|5754.6|5755.35|5754.85|5754.85|5754.35|1006
1728417450000|2024-10-08 19:57:30|5755.35|5754.85|5755.6|5755.1|5755.6|5755.1|5755.35|5754.85|596
1728417460000|2024-10-08 19:57:40|5755.85|5755.35|5755.6|5755.1|5755.85|5755.35|5755.35|5754.85|606
1728417470000|2024-10-08 19:57:50|5755.35|5754.85|5755.6|5755.1|5755.85|5755.35|5755.35|5754.85|1008
1728417480000|2024-10-08 19:58:00|5755.35|5754.85|5754.85|5754.35|5755.35|5754.85|5754.6|5754.1|1681
1728417490000|2024-10-08 19:58:10|5754.6|5754.1|5754.85|5754.35|5755.1|5754.6|5754.6|5754.1|751
1728417500000|2024-10-08 19:58:20|5755.1|5754.6|5755.35|5754.85|5755.35|5754.85|5755.1|5754.6|896
1728417510000|2024-10-08 19:58:30|5755.6|5755.1|5754.85|5754.35|5755.6|5755.1|5754.85|5754.35|1391
1728417520000|2024-10-08 19:58:40|5755.1|5754.6|5754.85|5754.35|5755.1|5754.6|5754.85|5754.35|757
1728417530000|2024-10-08 19:58:50|5754.6|5754.1|5754.35|5753.85|5754.85|5754.35|5754.35|5753.85|1121
1728417540000|2024-10-08 19:59:00|5753.85|5753.35|5753.6|5753.1|5754.35|5753.85|5753.35|5752.85|4114
1728417550000|2024-10-08 19:59:10|5753.35|5752.85|5753.6|5753.1|5754.35|5753.85|5753.35|5752.85|2262
1728417560000|2024-10-08 19:59:20|5753.85|5753.35|5754.1|5753.6|5754.35|5753.85|5753.35|5752.85|4086
1728417570000|2024-10-08 19:59:30|5753.85|5753.35|5753.35|5752.85|5753.85|5753.35|5753.35|5752.85|4134
1728417580000|2024-10-08 19:59:40|5753.6|5753.1|5750.6|5750.1|5753.6|5753.1|5750.6|5750.1|7680
1728417590000|2024-10-08 19:59:50|5750.35|5749.85|5751.85|5751.35|5752.35|5751.85|5749.85|5749.35|27136
1728417600000|2024-10-08 20:00:00|5751.68|5751.18|5749.53|5748.83|5751.78|5751.18|5749.28|5748.58|13352
1728417610000|2024-10-08 20:00:10|5749.28|5748.58|5748.28|5747.58|5749.53|5748.83|5748.28|5747.58|3126
1728417620000|2024-10-08 20:00:20|5748.53|5747.83|5749.03|5748.33|5749.28|5748.58|5748.53|5747.83|1653
1728417630000|2024-10-08 20:00:30|5748.78|5748.08|5748.53|5747.83|5749.03|5748.33|5748.53|5747.83|2166
1728417640000|2024-10-08 20:00:40|5748.28|5747.58|5749.03|5748.33|5749.28|5748.58|5748.28|5747.58|1341
1728417650000|2024-10-08 20:00:50|5748.78|5748.08|5749.28|5748.58|5749.78|5749.08|5748.78|5748.08|1178
1728417660000|2024-10-08 20:01:00|5749.53|5748.83|5749.28|5748.58|5749.78|5749.08|5749.28|5748.58|993
1728417670000|2024-10-08 20:01:10|5749.03|5748.33|5749.28|5748.58|5749.28|5748.58|5749.03|5748.33|538
1728417680000|2024-10-08 20:01:20|5748.78|5748.08|5748.78|5748.08|5749.03|5748.33|5748.28|5747.58|1069
1728417690000|2024-10-08 20:01:30|5749.03|5748.33|5749.53|5748.83|5749.53|5748.83|5749.03|5748.33|456
1728417700000|2024-10-08 20:01:40|5749.28|5748.58|5749.03|5748.33|5749.53|5748.83|5749.03|5748.33|519
1728417710000|2024-10-08 20:01:50|5749.28|5748.58|5749.28|5748.58|5749.28|5748.58|5749.28|5748.58|272
1728417720000|2024-10-08 20:02:00|||||||||349
1728417730000|2024-10-08 20:02:10|5749.03|5748.33|5748.78|5748.08|5749.28|5748.58|5748.53|5747.83|629
1728417740000|2024-10-08 20:02:20|5748.53|5747.83|5748.03|5747.33|5748.53|5747.83|5748.03|5747.33|497
1728417750000|2024-10-08 20:02:30|5748.28|5747.58|5748.28|5747.58|5748.28|5747.58|5748.28|5747.58|358
1728417760000|2024-10-08 20:02:40|5748.53|5747.83|5749.03|5748.33|5749.03|5748.33|5748.53|5747.83|425
1728417770000|2024-10-08 20:02:50|5748.78|5748.08|5748.53|5747.83|5748.78|5748.08|5748.28|5747.58|303
1728417780000|2024-10-08 20:03:00|5748.78|5748.08|5748.78|5748.08|5749.03|5748.33|5748.53|5747.83|393
1728417790000|2024-10-08 20:03:10|5748.53|5747.83|5748.53|5747.83|5748.53|5747.83|5748.53|5747.83|137
1728417800000|2024-10-08 20:03:20|5748.28|5747.58|5748.53|5747.83|5748.53|5747.83|5748.28|5747.58|363
1728417810000|2024-10-08 20:03:30|5748.28|5747.58|5748.53|5747.83|5748.53|5747.83|5748.28|5747.58|273
1728417820000|2024-10-08 20:03:40|5748.28|5747.58|5748.53|5747.83|5748.53|5747.83|5748.28|5747.58|122
1728417830000|2024-10-08 20:03:50|5748.28|5747.58|5748.28|5747.58|5748.53|5747.83|5748.28|5747.58|313
1728417840000|2024-10-08 20:04:00|5748.53|5747.83|5748.28|5747.58|5748.53|5747.83|5748.28|5747.58|198
1728417850000|2024-10-08 20:04:10|5748.53|5747.83|5748.28|5747.58|5748.53|5747.83|5748.28|5747.58|114
1728417860000|2024-10-08 20:04:20|5748.03|5747.33|5748.03|5747.33|5748.28|5747.58|5748.03|5747.33|230
1728417870000|2024-10-08 20:04:30|5747.78|5747.08|5748.03|5747.33|5748.03|5747.33|5747.78|5747.08|315
1728417880000|2024-10-08 20:04:40|5747.78|5747.08|5747.78|5747.08|5748.03|5747.33|5747.78|5747.08|270
1728417890000|2024-10-08 20:04:50|5747.53|5746.83|5747.78|5747.08|5747.78|5747.08|5747.53|5746.83|197
1728417900000|2024-10-08 20:05:00|5748.03|5747.33|5748.28|5747.58|5748.28|5747.58|5748.03|5747.33|524
1728417910000|2024-10-08 20:05:10|5748.53|5747.83|5748.28|5747.58|5748.53|5747.83|5748.28|5747.58|272
1728417920000|2024-10-08 20:05:20|5748.53|5747.83|5749.03|5748.33|5749.03|5748.33|5748.53|5747.83|357
1728417930000|2024-10-08 20:05:30|5748.78|5748.08|5748.78|5748.08|5748.78|5748.08|5748.78|5748.08|179
1728417940000|2024-10-08 20:05:40|||||||||86
1728417950000|2024-10-08 20:05:50|||||||||133
1728417960000|2024-10-08 20:06:00|5749.03|5748.33|5749.03|5748.33|5749.03|5748.33|5749.03|5748.33|76
1728417970000|2024-10-08 20:06:10|5748.9|5748.2|5749.03|5748.33|5749.03|5748.33|5748.9|5748.2|124
1728417980000|2024-10-08 20:06:20|5749.28|5748.58|5749.28|5748.58|5749.28|5748.58|5749.28|5748.58|207
1728417990000|2024-10-08 20:06:30|5749.4|5748.7|5749.53|5748.83|5749.53|5748.83|5749.4|5748.7|313
1728418000000|2024-10-08 20:06:40|5749.28|5748.58|5749.28|5748.58|5749.53|5748.83|5749.28|5748.58|292
1728418010000|2024-10-08 20:06:50|5749.53|5748.83|5749.53|5748.83|5749.53|5748.83|5749.53|5748.83|53
1728418020000|2024-10-08 20:07:00|||||||||71
1728418030000|2024-10-08 20:07:10|5750.03|5749.33|5749.78|5749.08|5750.03|5749.33|5749.78|5749.08|513
1728418040000|2024-10-08 20:07:20|5750.03|5749.33|5750.53|5749.83|5750.53|5749.83|5750.03|5749.33|479
1728418050000|2024-10-08 20:07:30|5750.78|5750.08|5750.78|5750.08|5750.78|5750.08|5750.78|5750.08|116
1728418060000|2024-10-08 20:07:40|5751.03|5750.33|5751.28|5750.58|5751.28|5750.58|5751.03|5750.33|215
1728418070000|2024-10-08 20:07:50|||||||||108
1728418080000|2024-10-08 20:08:00|5751.15|5750.45|5750.78|5750.08|5751.28|5750.58|5750.78|5750.08|145
1728418090000|2024-10-08 20:08:10|5750.53|5749.83|5750.78|5750.08|5750.78|5750.08|5750.53|5749.83|109
1728418100000|2024-10-08 20:08:20|5750.53|5749.83|5750.4|5749.7|5750.53|5749.83|5750.28|5749.58|218
1728418110000|2024-10-08 20:08:30|5750.28|5749.58|5750.53|5749.83|5750.53|5749.83|5750.28|5749.58|34
1728418120000|2024-10-08 20:08:40|5750.28|5749.58|5750.4|5749.7|5750.4|5749.7|5750.28|5749.58|146
1728418130000|2024-10-08 20:08:50|5750.53|5749.83|5750.28|5749.58|5750.53|5749.83|5750.28|5749.58|47
1728418140000|2024-10-08 20:09:00|5750.03|5749.33|5750.28|5749.58|5750.28|5749.58|5750.03|5749.33|250
1728418150000|2024-10-08 20:09:10|5750.03|5749.33|5750.03|5749.33|5750.28|5749.58|5750.03|5749.33|103
1728418160000|2024-10-08 20:09:20|5750.28|5749.58|5750.28|5749.58|5750.28|5749.58|5750.15|5749.45|84
1728418170000|2024-10-08 20:09:30|5750.53|5749.83|5750.28|5749.58|5750.53|5749.83|5750.28|5749.58|274
1728418180000|2024-10-08 20:09:40|5750.4|5749.7|5750.53|5749.83|5750.65|5749.95|5750.28|5749.58|114
1728418190000|2024-10-08 20:09:50|||||||||3
1728418200000|2024-10-08 20:10:00|5750.28|5749.58|5750.28|5749.58|5750.28|5749.58|5750.28|5749.58|167
1728418210000|2024-10-08 20:10:10|||||||||185
1728418220000|2024-10-08 20:10:20|||||||||70
1728418230000|2024-10-08 20:10:30|||||||||6
1728418240000|2024-10-08 20:10:40|||||||||6
1728418250000|2024-10-08 20:10:50|||||||||10
1728418260000|2024-10-08 20:11:00|5750.53|5749.83|5750.53|5749.83|5750.53|5749.83|5750.28|5749.58|330
1728418270000|2024-10-08 20:11:10|||||||||104
1728418280000|2024-10-08 20:11:20|||||||||61
1728418290000|2024-10-08 20:11:30|5750.65|5749.95|5750.65|5749.95|5750.78|5750.08|5750.53|5749.83|86
1728418300000|2024-10-08 20:11:40|5750.53|5749.83|5750.53|5749.83|5750.53|5749.83|5750.53|5749.83|86
1728418310000|2024-10-08 20:11:50|||||||||84
1728418320000|2024-10-08 20:12:00|||||||||90
1728418330000|2024-10-08 20:12:10|||||||||100
1728418340000|2024-10-08 20:12:20|||||||||90
1728418350000|2024-10-08 20:12:30|5750.28|5749.58|5750.28|5749.58|5750.53|5749.83|5750.28|5749.58|203
1728418360000|2024-10-08 20:12:40|5750.53|5749.83|5750.53|5749.83|5750.53|5749.83|5750.53|5749.83|33
1728418370000|2024-10-08 20:12:50|5750.78|5750.08|5750.78|5750.08|5750.78|5750.08|5750.78|5750.08|75
1728418380000|2024-10-08 20:13:00|5750.53|5749.83|5750.28|5749.58|5750.53|5749.83|5750.28|5749.58|111
1728418390000|2024-10-08 20:13:10|5750.53|5749.83|5750.53|5749.83|5750.78|5750.08|5750.53|5749.83|233
1728418400000|2024-10-08 20:13:20|||||||||16
1728418410000|2024-10-08 20:13:30|5750.65|5749.95|5750.53|5749.83|5750.65|5749.95|5750.53|5749.83|210
1728418420000|2024-10-08 20:13:40|||||||||22
1728418430000|2024-10-08 20:13:50|||||||||58
1728418440000|2024-10-08 20:14:00|||||||||79
1728418450000|2024-10-08 20:14:10|5750.78|5750.08|5750.78|5750.08|5750.78|5750.08|5750.78|5750.08|78
1728418460000|2024-10-08 20:14:20|||||||||25
1728418470000|2024-10-08 20:14:30|5751.03|5750.33|5751.28|5750.58|5751.53|5750.83|5751.03|5750.33|409
1728418480000|2024-10-08 20:14:40|||||||||58
1728418490000|2024-10-08 20:14:50|5751.15|5750.45|5751.03|5750.33|5751.28|5750.58|5751.03|5750.33|307
1728418500000|2024-10-08 20:15:00|5751.28|5750.58|5751.28|5750.58|5751.28|5750.58|5751.28|5750.58|160
1728418510000|2024-10-08 20:15:10|5751.4|5750.7|5751.28|5750.58|5751.53|5750.83|5751.28|5750.58|266
1728418520000|2024-10-08 20:15:20|5751.4|5750.7|5751.28|5750.58|5751.53|5750.83|5751.28|5750.58|77
1728418530000|2024-10-08 20:15:30|||||||||5
1728418540000|2024-10-08 20:15:40|5751.03|5750.33|5751.03|5750.33|5751.03|5750.33|5751.03|5750.33|87
1728418550000|2024-10-08 20:15:50|||||||||68
1728418560000|2024-10-08 20:16:00|||||||||78
1728418570000|2024-10-08 20:16:10|||||||||12
1728418580000|2024-10-08 20:16:20|||||||||26
1728418590000|2024-10-08 20:16:30|||||||||20
1728418610000|2024-10-08 20:16:50|5750.53|5749.83|5750.53|5749.83|5750.53|5749.83|5750.53|5749.83|344
1728418620000|2024-10-08 20:17:00|5750.28|5749.58|5750.53|5749.83|5750.53|5749.83|5750.28|5749.58|220
1728418630000|2024-10-08 20:17:10|5750.28|5749.58|5750.28|5749.58|5750.28|5749.58|5750.03|5749.33|122
1728418640000|2024-10-08 20:17:20|||||||||11
1728418650000|2024-10-08 20:17:30|5749.78|5749.08|5749.78|5749.08|5749.78|5749.08|5749.78|5749.08|203
1728418660000|2024-10-08 20:17:40|||||||||83
1728418670000|2024-10-08 20:17:50|5749.53|5748.83|5749.78|5749.08|5749.78|5749.08|5749.53|5748.83|128
1728418680000|2024-10-08 20:18:00|||||||||6
1728418690000|2024-10-08 20:18:10|5749.53|5748.83|5749.53|5748.83|5749.53|5748.83|5749.53|5748.83|49
1728418700000|2024-10-08 20:18:20|||||||||27
1728418710000|2024-10-08 20:18:30|||||||||186
1728418720000|2024-10-08 20:18:40|||||||||8
1728418730000|2024-10-08 20:18:50|||||||||90
1728418740000|2024-10-08 20:19:00|5749.78|5749.08|5749.78|5749.08|5749.78|5749.08|5749.78|5749.08|111
1728418750000|2024-10-08 20:19:10|||||||||40
1728418760000|2024-10-08 20:19:20|||||||||5
1728418770000|2024-10-08 20:19:30|||||||||32
1728418780000|2024-10-08 20:19:40|||||||||31
1728418790000|2024-10-08 20:19:50|||||||||63
1728418800000|2024-10-08 20:20:00|5749.53|5748.83|5749.53|5748.83|5749.53|5748.83|5749.53|5748.83|36
1728418810000|2024-10-08 20:20:10|5749.28|5748.58|5749.28|5748.58|5749.28|5748.58|5749.28|5748.58|61
1728418820000|2024-10-08 20:20:20|5749.53|5748.83|5749.53|5748.83|5749.53|5748.83|5749.28|5748.58|61
1728418830000|2024-10-08 20:20:30|5749.78|5749.08|5749.78|5749.08|5749.78|5749.08|5749.78|5749.08|38
1728418840000|2024-10-08 20:20:40|||||||||47
1728418850000|2024-10-08 20:20:50|5750.03|5749.33|5750.03|5749.33|5750.03|5749.33|5750.03|5749.33|46
1728418860000|2024-10-08 20:21:00|||||||||19
1728418870000|2024-10-08 20:21:10|||||||||18
1728418880000|2024-10-08 20:21:20|||||||||20
1728418890000|2024-10-08 20:21:30|5749.78|5749.08|5749.78|5749.08|5749.78|5749.08|5749.78|5749.08|88
1728418900000|2024-10-08 20:21:40|||||||||6
1728418910000|2024-10-08 20:21:50|||||||||35
1728418920000|2024-10-08 20:22:00|||||||||21
1728418930000|2024-10-08 20:22:10|||||||||2
1728418940000|2024-10-08 20:22:20|||||||||83
1728418950000|2024-10-08 20:22:30|||||||||1
1728418960000|2024-10-08 20:22:40|||||||||26
1728418970000|2024-10-08 20:22:50|||||||||10
1728418980000|2024-10-08 20:23:00|||||||||2
1728418990000|2024-10-08 20:23:10|5749.53|5748.83|5749.53|5748.83|5749.53|5748.83|5749.53|5748.83|218
1728419000000|2024-10-08 20:23:20|5749.28|5748.58|5749.28|5748.58|5749.28|5748.58|5749.28|5748.58|78
1728419010000|2024-10-08 20:23:30|||||||||16
1728419020000|2024-10-08 20:23:40|||||||||33
1728419030000|2024-10-08 20:23:50|||||||||44
1728419040000|2024-10-08 20:24:00|||||||||15
1728419050000|2024-10-08 20:24:10|||||||||13
1728419060000|2024-10-08 20:24:20|||||||||11
1728419070000|2024-10-08 20:24:30|||||||||2
1728419080000|2024-10-08 20:24:40|||||||||89
1728419090000|2024-10-08 20:24:50|||||||||11
1728419100000|2024-10-08 20:25:00|5749.53|5748.83|5749.78|5749.08|5749.78|5749.08|5749.53|5748.83|208
1728419110000|2024-10-08 20:25:10|5750.03|5749.33|5750.03|5749.33|5750.03|5749.33|5750.03|5749.33|28
1728419120000|2024-10-08 20:25:20|5750.28|5749.58|5750.28|5749.58|5750.28|5749.58|5750.28|5749.58|59
1728419140000|2024-10-08 20:25:40|||||||||6
1728419150000|2024-10-08 20:25:50|||||||||5
1728419160000|2024-10-08 20:26:00|5750.4|5749.7|5750.28|5749.58|5750.53|5749.83|5750.28|5749.58|102
1728419180000|2024-10-08 20:26:20|5750.03|5749.33|5750.03|5749.33|5750.03|5749.33|5750.03|5749.33|85
1728419190000|2024-10-08 20:26:30|||||||||1
1728419200000|2024-10-08 20:26:40|||||||||5
1728419210000|2024-10-08 20:26:50|5749.78|5749.08|5750.03|5749.33|5750.03|5749.33|5749.78|5749.08|69
1728419230000|2024-10-08 20:27:10|||||||||10
1728419240000|2024-10-08 20:27:20|||||||||5
1728419250000|2024-10-08 20:27:30|||||||||128
1728419260000|2024-10-08 20:27:40|||||||||2
1728419270000|2024-10-08 20:27:50|5750.28|5749.58|5750.28|5749.58|5750.28|5749.58|5750.28|5749.58|56
1728419280000|2024-10-08 20:28:00|5750.4|5749.7|5750.28|5749.58|5750.4|5749.7|5750.28|5749.58|179
1728419290000|2024-10-08 20:28:10|5750.53|5749.83|5750.53|5749.83|5750.53|5749.83|5750.53|5749.83|35
1728419300000|2024-10-08 20:28:20|||||||||103
1728419310000|2024-10-08 20:28:30|||||||||39
1728419320000|2024-10-08 20:28:40|||||||||53
1728419330000|2024-10-08 20:28:50|5750.78|5750.08|5750.65|5749.95|5750.78|5750.08|5750.65|5749.95|58
1728419340000|2024-10-08 20:29:00|5750.53|5749.83|5750.78|5750.08|5750.78|5750.08|5750.53|5749.83|29
1728419350000|2024-10-08 20:29:10|||||||||4
1728419360000|2024-10-08 20:29:20|5750.53|5749.83|5750.53|5749.83|5750.53|5749.83|5750.53|5749.83|50
1728419370000|2024-10-08 20:29:30|||||||||2
1728419380000|2024-10-08 20:29:40|||||||||4
1728419390000|2024-10-08 20:29:50|5750.78|5750.08|5750.78|5750.08|5750.78|5750.08|5750.53|5749.83|114
1728419400000|2024-10-08 20:30:00|5750.53|5749.83|5750.28|5749.58|5750.53|5749.83|5750.28|5749.58|120
1728419420000|2024-10-08 20:30:20|||||||||9
1728419430000|2024-10-08 20:30:30|||||||||12
1728419440000|2024-10-08 20:30:40|||||||||42
1728419450000|2024-10-08 20:30:50|5750.03|5749.33|5750.28|5749.58|5750.28|5749.58|5750.03|5749.33|65
1728419460000|2024-10-08 20:31:00|||||||||11
1728419480000|2024-10-08 20:31:20|||||||||2
1728419490000|2024-10-08 20:31:30|5750.4|5749.7|5750.28|5749.58|5750.4|5749.7|5750.28|5749.58|67
1728419500000|2024-10-08 20:31:40|||||||||6
1728419510000|2024-10-08 20:31:50|5750.03|5749.33|5749.78|5749.08|5750.03|5749.33|5749.78|5749.08|101
1728419520000|2024-10-08 20:32:00|||||||||104
1728419530000|2024-10-08 20:32:10|||||||||1
1728419550000|2024-10-08 20:32:30|||||||||3
1728419560000|2024-10-08 20:32:40|||||||||1
1728419570000|2024-10-08 20:32:50|5750.03|5749.33|5749.78|5749.08|5750.03|5749.33|5749.78|5749.08|105
1728419580000|2024-10-08 20:33:00|5750.03|5749.33|5750.03|5749.33|5750.03|5749.33|5750.03|5749.33|47
1728419590000|2024-10-08 20:33:10|||||||||11
1728419600000|2024-10-08 20:33:20|||||||||2
1728419610000|2024-10-08 20:33:30|||||||||6
1728419620000|2024-10-08 20:33:40|||||||||9
1728419630000|2024-10-08 20:33:50|||||||||58
1728419640000|2024-10-08 20:34:00|||||||||4
1728419650000|2024-10-08 20:34:10|5749.9|5749.2|5750.03|5749.33|5750.03|5749.33|5749.9|5749.2|12
1728419660000|2024-10-08 20:34:20|5749.78|5749.08|5749.78|5749.08|5749.78|5749.08|5749.78|5749.08|14
1728419670000|2024-10-08 20:34:30|5750.03|5749.33|5750.03|5749.33|5750.03|5749.33|5750.03|5749.33|31
1728419680000|2024-10-08 20:34:40|5750.15|5749.45|5750.28|5749.58|5750.28|5749.58|5750.03|5749.33|57
1728419690000|2024-10-08 20:34:50|5750.03|5749.33|5750.03|5749.33|5750.03|5749.33|5750.03|5749.33|30
1728419700000|2024-10-08 20:35:00|5749.78|5749.08|5750.03|5749.33|5750.03|5749.33|5749.78|5749.08|19
1728419710000|2024-10-08 20:35:10|||||||||4
1728419720000|2024-10-08 20:35:20|||||||||1
1728419730000|2024-10-08 20:35:30|||||||||21
1728419740000|2024-10-08 20:35:40|||||||||2
1728419750000|2024-10-08 20:35:50|5750.28|5749.58|5750.03|5749.33|5750.28|5749.58|5750.03|5749.33|62
1728419760000|2024-10-08 20:36:00|5750.28|5749.58|5750.53|5749.83|5750.53|5749.83|5750.28|5749.58|97
1728419770000|2024-10-08 20:36:10|||||||||4
1728419780000|2024-10-08 20:36:20|||||||||1
1728419790000|2024-10-08 20:36:30|||||||||16
1728419800000|2024-10-08 20:36:40|5750.78|5750.08|5750.78|5750.08|5750.78|5750.08|5750.78|5750.08|329
1728419810000|2024-10-08 20:36:50|||||||||1
1728419820000|2024-10-08 20:37:00|||||||||62
1728419830000|2024-10-08 20:37:10|5751.03|5750.33|5751.03|5750.33|5751.03|5750.33|5751.03|5750.33|34
1728419840000|2024-10-08 20:37:20|5751.28|5750.58|5751.28|5750.58|5751.28|5750.58|5751.28|5750.58|45
1728419850000|2024-10-08 20:37:30|5751.53|5750.83|5751.53|5750.83|5751.53|5750.83|5751.53|5750.83|115
1728419860000|2024-10-08 20:37:40|5751.78|5751.08|5751.53|5750.83|5751.78|5751.08|5751.53|5750.83|188
1728419870000|2024-10-08 20:37:50|||||||||2
1728419880000|2024-10-08 20:38:00|||||||||10
1728419890000|2024-10-08 20:38:10|5751.78|5751.08|5751.53|5750.83|5751.78|5751.08|5751.53|5750.83|67
1728419900000|2024-10-08 20:38:20|||||||||1
1728419920000|2024-10-08 20:38:40|5751.28|5750.58|5751.28|5750.58|5751.28|5750.58|5751.28|5750.58|32
1728419930000|2024-10-08 20:38:50|||||||||13
1728419940000|2024-10-08 20:39:00|5751.15|5750.45|5751.28|5750.58|5751.28|5750.58|5751.15|5750.45|36
1728419950000|2024-10-08 20:39:10|||||||||3
1728419960000|2024-10-08 20:39:20|5751.03|5750.33|5751.28|5750.58|5751.28|5750.58|5751.03|5750.33|11
1728419970000|2024-10-08 20:39:30|||||||||3
1728419980000|2024-10-08 20:39:40|||||||||12
1728419990000|2024-10-08 20:39:50|5751.15|5750.45|5751.28|5750.58|5751.28|5750.58|5751.15|5750.45|18
1728420000000|2024-10-08 20:40:00|5751.03|5750.33|5751.03|5750.33|5751.03|5750.33|5751.03|5750.33|10
1728420010000|2024-10-08 20:40:10|5751.28|5750.58|5751.28|5750.58|5751.28|5750.58|5751.28|5750.58|23
1728420020000|2024-10-08 20:40:20|||||||||19
1728420030000|2024-10-08 20:40:30|5751.53|5750.83|5751.28|5750.58|5751.53|5750.83|5751.28|5750.58|68
1728420040000|2024-10-08 20:40:40|||||||||8
1728420050000|2024-10-08 20:40:50|5751.4|5750.7|5751.53|5750.83|5751.53|5750.83|5751.28|5750.58|50
1728420070000|2024-10-08 20:41:10|||||||||11
1728420080000|2024-10-08 20:41:20|5751.78|5751.08|5751.78|5751.08|5751.78|5751.08|5751.78|5751.08|74
1728420100000|2024-10-08 20:41:40|||||||||99
1728420110000|2024-10-08 20:41:50|5751.65|5750.95|5751.78|5751.08|5751.78|5751.08|5751.65|5750.95|46
1728420120000|2024-10-08 20:42:00|||||||||3
1728420130000|2024-10-08 20:42:10|||||||||12
1728420140000|2024-10-08 20:42:20|||||||||2
1728420150000|2024-10-08 20:42:30|||||||||18
1728420160000|2024-10-08 20:42:40|||||||||33
1728420170000|2024-10-08 20:42:50|||||||||10
1728420180000|2024-10-08 20:43:00|||||||||6
1728420190000|2024-10-08 20:43:10|||||||||9
1728420200000|2024-10-08 20:43:20|||||||||10
1728420210000|2024-10-08 20:43:30|||||||||33
1728420220000|2024-10-08 20:43:40|||||||||7
1728420230000|2024-10-08 20:43:50|||||||||6
1728420240000|2024-10-08 20:44:00|5751.9|5751.2|5751.78|5751.08|5752.03|5751.33|5751.78|5751.08|91
1728420250000|2024-10-08 20:44:10|||||||||10
1728420260000|2024-10-08 20:44:20|5752.03|5751.33|5752.03|5751.33|5752.03|5751.33|5752.03|5751.33|22
1728420270000|2024-10-08 20:44:30|5751.78|5751.08|5751.78|5751.08|5751.78|5751.08|5751.78|5751.08|12
1728420280000|2024-10-08 20:44:40|||||||||44
1728420290000|2024-10-08 20:44:50|||||||||111
1728420300000|2024-10-08 20:45:00|5751.53|5750.83|5750.78|5750.08|5751.53|5750.83|5750.53|5749.83|272
1728420310000|2024-10-08 20:45:10|||||||||144
1728420320000|2024-10-08 20:45:20|5751.28|5750.58|5751.78|5751.08|5751.78|5751.08|5751.28|5750.58|273
1728420330000|2024-10-08 20:45:30|||||||||2
1728420340000|2024-10-08 20:45:40|5751.53|5750.83|5751.53|5750.83|5751.53|5750.83|5751.53|5750.83|206
1728420350000|2024-10-08 20:45:50|||||||||11
1728420360000|2024-10-08 20:46:00|5752.03|5751.33|5752.03|5751.33|5752.03|5751.33|5752.03|5751.33|201
1728420370000|2024-10-08 20:46:10|5752.28|5751.58|5752.28|5751.58|5752.28|5751.58|5752.28|5751.58|77
1728420380000|2024-10-08 20:46:20|5752.03|5751.33|5752.03|5751.33|5752.03|5751.33|5752.03|5751.33|43
1728420390000|2024-10-08 20:46:30|||||||||70
1728420400000|2024-10-08 20:46:40|5752.28|5751.58|5752.28|5751.58|5752.28|5751.58|5752.28|5751.58|22
1728420420000|2024-10-08 20:47:00|5752.53|5751.83|5752.53|5751.83|5752.53|5751.83|5752.53|5751.83|144
1728420430000|2024-10-08 20:47:10|5752.28|5751.58|5752.28|5751.58|5752.28|5751.58|5752.28|5751.58|84
1728420440000|2024-10-08 20:47:20|5752.03|5751.33|5752.03|5751.33|5752.03|5751.33|5752.03|5751.33|63
1728420450000|2024-10-08 20:47:30|||||||||8
1728420460000|2024-10-08 20:47:40|||||||||3
1728420480000|2024-10-08 20:48:00|5752.28|5751.58|5752.03|5751.33|5752.28|5751.58|5752.03|5751.33|105
1728420490000|2024-10-08 20:48:10|||||||||2
1728420500000|2024-10-08 20:48:20|5751.78|5751.08|5751.78|5751.08|5751.78|5751.08|5751.78|5751.08|134
1728420510000|2024-10-08 20:48:30|||||||||3
1728420520000|2024-10-08 20:48:40|||||||||1
1728420530000|2024-10-08 20:48:50|||||||||1
1728420540000|2024-10-08 20:49:00|||||||||15
1728420560000|2024-10-08 20:49:20|||||||||1
1728420570000|2024-10-08 20:49:30|||||||||8
1728420580000|2024-10-08 20:49:40|||||||||1
1728420590000|2024-10-08 20:49:50|||||||||42
1728420600000|2024-10-08 20:50:00|5751.53|5750.83|5751.53|5750.83|5751.53|5750.83|5751.28|5750.58|47
1728420620000|2024-10-08 20:50:20|||||||||15
1728420630000|2024-10-08 20:50:30|5751.28|5750.58|5751.28|5750.58|5751.28|5750.58|5751.28|5750.58|19
1728420640000|2024-10-08 20:50:40|||||||||2
1728420650000|2024-10-08 20:50:50|||||||||5
1728420660000|2024-10-08 20:51:00|5751.53|5750.83|5751.53|5750.83|5751.65|5750.95|5751.28|5750.58|219
1728420670000|2024-10-08 20:51:10|||||||||5
1728420680000|2024-10-08 20:51:20|||||||||1
1728420690000|2024-10-08 20:51:30|||||||||2
1728420700000|2024-10-08 20:51:40|||||||||1
1728420710000|2024-10-08 20:51:50|||||||||10
1728420720000|2024-10-08 20:52:00|||||||||1
1728420740000|2024-10-08 20:52:20|||||||||4
1728420750000|2024-10-08 20:52:30|||||||||1
1728420760000|2024-10-08 20:52:40|||||||||20
1728420770000|2024-10-08 20:52:50|||||||||3
1728420790000|2024-10-08 20:53:10|||||||||3
1728420800000|2024-10-08 20:53:20|||||||||3
1728420810000|2024-10-08 20:53:30|||||||||118
1728420820000|2024-10-08 20:53:40|5751.28|5750.58|5751.03|5750.33|5751.4|5750.7|5751.03|5750.33|366
1728420830000|2024-10-08 20:53:50|5751.28|5750.58|5751.53|5750.83|5751.53|5750.83|5751.03|5750.33|97
1728420840000|2024-10-08 20:54:00|5751.28|5750.58|5751.28|5750.58|5751.53|5750.83|5751.28|5750.58|51
1728420860000|2024-10-08 20:54:20|||||||||5
1728420870000|2024-10-08 20:54:30|5751.03|5750.33|5751.28|5750.58|5751.28|5750.58|5750.78|5750.08|308
1728420880000|2024-10-08 20:54:40|5751.03|5750.33|5751.03|5750.33|5751.03|5750.33|5751.03|5750.33|170
1728420890000|2024-10-08 20:54:50|5750.78|5750.08|5751.03|5750.33|5751.28|5750.58|5750.78|5750.08|257
1728420900000|2024-10-08 20:55:00|5750.78|5750.08|5750.78|5750.08|5750.78|5750.08|5750.78|5750.08|193
1728420910000|2024-10-08 20:55:10|5750.65|5749.95|5750.28|5749.58|5750.65|5749.95|5750.28|5749.58|170
1728420920000|2024-10-08 20:55:20|5750.15|5749.45|5750.03|5749.33|5750.28|5749.58|5750.03|5749.33|51
1728420930000|2024-10-08 20:55:30|5750.28|5749.58|5749.78|5749.08|5750.28|5749.58|5749.78|5749.08|94
1728420940000|2024-10-08 20:55:40|5749.53|5748.83|5749.28|5748.58|5749.53|5748.83|5749.28|5748.58|309
1728420950000|2024-10-08 20:55:50|5749.53|5748.83|5749.28|5748.58|5749.53|5748.83|5749.03|5748.33|6368
1728420960000|2024-10-08 20:56:00|5749.53|5748.83|5749.78|5749.08|5749.78|5749.08|5749.53|5748.83|42
1728420970000|2024-10-08 20:56:10|5749.53|5748.83|5749.03|5748.33|5749.53|5748.83|5749.03|5748.33|135
1728420980000|2024-10-08 20:56:20|5748.78|5748.08|5749.03|5748.33|5749.03|5748.33|5748.78|5748.08|215
1728420990000|2024-10-08 20:56:30|5748.78|5748.08|5749.03|5748.33|5749.28|5748.58|5748.78|5748.08|162
1728421000000|2024-10-08 20:56:40|5748.78|5748.08|5749.03|5748.33|5749.03|5748.33|5748.78|5748.08|51
1728421010000|2024-10-08 20:56:50|5749.28|5748.58|5749.03|5748.33|5749.28|5748.58|5749.03|5748.33|42
1728421020000|2024-10-08 20:57:00|5749.28|5748.58|5749.28|5748.58|5749.53|5748.83|5749.28|5748.58|95
1728421030000|2024-10-08 20:57:10|5749.03|5748.33|5749.28|5748.58|5749.28|5748.58|5749.03|5748.33|39
1728421040000|2024-10-08 20:57:20|5749.03|5748.33|5749.03|5748.33|5749.03|5748.33|5749.03|5748.33|64
1728421050000|2024-10-08 20:57:30|5749.28|5748.58|5749.28|5748.58|5749.28|5748.58|5749.03|5748.33|100
1728421060000|2024-10-08 20:57:40|5749.03|5748.33|5749.28|5748.58|5749.28|5748.58|5749.03|5748.33|48
1728421070000|2024-10-08 20:57:50|5749.53|5748.83|5749.78|5749.08|5749.78|5749.08|5749.53|5748.83|53
1728421080000|2024-10-08 20:58:00|||||||||74
1728421090000|2024-10-08 20:58:10|5749.53|5748.83|5749.78|5749.08|5749.78|5749.08|5749.53|5748.83|106
1728421100000|2024-10-08 20:58:20|5749.53|5748.83|5749.53|5748.83|5749.53|5748.83|5749.53|5748.83|80
1728421110000|2024-10-08 20:58:30|5749.65|5748.95|5749.53|5748.83|5749.78|5749.08|5749.53|5748.83|21
1728421120000|2024-10-08 20:58:40|5749.78|5749.08|5749.65|5748.95|5749.78|5749.08|5749.65|5748.95|24
1728421130000|2024-10-08 20:58:50|5749.53|5748.83|5749.03|5748.33|5749.53|5748.83|5749.03|5748.33|372
1728421140000|2024-10-08 20:59:00|5749.28|5748.58|5749.28|5748.58|5749.28|5748.58|5749.03|5748.33|132
1728421150000|2024-10-08 20:59:10|5749.03|5748.33|5749.28|5748.58|5749.28|5748.58|5749.03|5748.33|81
1728421160000|2024-10-08 20:59:20|5749.53|5748.83|5749.53|5748.83|5749.53|5748.83|5749.53|5748.83|100
1728421170000|2024-10-08 20:59:30|5749.4|5748.7|5749.53|5748.83|5749.53|5748.83|5749.28|5748.58|32
1728421180000|2024-10-08 20:59:40|5749.28|5748.58|5749.53|5748.83|5749.53|5748.83|5749.28|5748.58|82
1728421190000|2024-10-08 20:59:50|5749.65|5748.95|5750.02|5748.52|5750.02|5749.2|5749.15|5748.45|195
1728421200000|2024-10-08 21:00:00|5750.25|5748.75|5750.14|5748.64|5750.25|5748.75|5750.14|5748.64|0
1728421210000|2024-10-08 21:00:10|5750.32|5748.82|5750.39|5748.89|5750.39|5748.89|5750.32|5748.82|0
1728421220000|2024-10-08 21:00:20|5750.14|5748.64|5750.17|5748.67|5750.17|5748.67|5750.14|5748.64|0
1728421230000|2024-10-08 21:00:30|5750.14|5748.64|5750.1|5748.6|5750.14|5748.64|5750.1|5748.6|0
1728421240000|2024-10-08 21:00:40|5750.06|5748.56|5750.06|5748.56|5750.06|5748.56|5750.06|5748.56|0
1728421250000|2024-10-08 21:00:50|5750.1|5748.6|5750.06|5748.56|5750.1|5748.6|5750.06|5748.56|0
1728421260000|2024-10-08 21:01:00|5750.1|5748.6|5750.06|5748.56|5750.1|5748.6|5750.06|5748.56|0
1728421270000|2024-10-08 21:01:10|5750.1|5748.6|5749.99|5748.49|5750.1|5748.6|5749.99|5748.49|0
1728421280000|2024-10-08 21:01:20|5749.91|5748.41|5749.77|5748.27|5749.91|5748.41|5749.77|5748.27|0
1728421290000|2024-10-08 21:01:30|5749.8|5748.3|5749.58|5748.08|5749.8|5748.3|5749.54|5748.04|0
1728421300000|2024-10-08 21:01:40|5749.62|5748.12|5749.36|5747.86|5749.69|5748.19|5749.36|5747.86|0
1728421340000|2024-10-08 21:02:20|5748.73|5747.23|5749.25|5747.75|5749.25|5747.75|5748.73|5747.23|0
1728421350000|2024-10-08 21:02:30|5749.18|5747.68|5748.99|5747.49|5749.18|5747.68|5748.99|5747.49|0
1728421360000|2024-10-08 21:02:40|5748.92|5747.42|5748.92|5747.42|5748.92|5747.42|5748.92|5747.42|0
1728421400000|2024-10-08 21:03:20|5748.84|5747.34|5748.95|5747.45|5748.95|5747.45|5748.84|5747.34|0
1728421410000|2024-10-08 21:03:30|5748.84|5747.34|5748.84|5747.34|5748.84|5747.34|5748.84|5747.34|0
1728421430000|2024-10-08 21:03:50|5749.29|5747.79|5749.29|5747.79|5749.32|5747.82|5749.29|5747.79|0
1728421440000|2024-10-08 21:04:00|5749.21|5747.71|5749.1|5747.6|5749.21|5747.71|5749.1|5747.6|0
1728421450000|2024-10-08 21:04:10|5749.18|5747.68|5749.1|5747.6|5749.18|5747.68|5749.1|5747.6|0
1728421460000|2024-10-08 21:04:20|5749.18|5747.68|5749.18|5747.68|5749.18|5747.68|5749.18|5747.68|0
1728421480000|2024-10-08 21:04:40|5749.25|5747.75|5749.25|5747.75|5749.25|5747.75|5749.25|5747.75|0
1728421550000|2024-10-08 21:05:50|5749.32|5747.82|5749.36|5747.86|5749.36|5747.86|5749.32|5747.82|0
1728421560000|2024-10-08 21:06:00|5749.32|5747.82|5749.32|5747.82|5749.32|5747.82|5749.32|5747.82|0
1728421590000|2024-10-08 21:06:30|5749.36|5747.86|5749.4|5747.9|5749.4|5747.9|5749.36|5747.86|0
1728421610000|2024-10-08 21:06:50|5749.47|5747.97|5749.47|5747.97|5749.47|5747.97|5749.47|5747.97|0
1728421820000|2024-10-08 21:10:20|5749.36|5747.86|5749.36|5747.86|5749.36|5747.86|5749.36|5747.86|0
1728421840000|2024-10-08 21:10:40|5749.32|5747.82|5749.32|5747.82|5749.32|5747.82|5749.32|5747.82|0
1728421860000|2024-10-08 21:11:00|5749.36|5747.86|5749.36|5747.86|5749.36|5747.86|5749.36|5747.86|0
1728421870000|2024-10-08 21:11:10|5749.29|5747.79|5749.29|5747.79|5749.29|5747.79|5749.29|5747.79|0
1728421910000|2024-10-08 21:11:50|5749.36|5747.86|5749.36|5747.86|5749.36|5747.86|5749.36|5747.86|0
1728421940000|2024-10-08 21:12:20|5749.18|5747.68|5749.06|5747.56|5749.29|5747.79|5749.06|5747.56|0
1728421950000|2024-10-08 21:12:30|5749.29|5747.79|5748.92|5747.42|5749.29|5747.79|5748.92|5747.42|0
1728421970000|2024-10-08 21:12:50|5749.21|5747.71|5749.21|5747.71|5749.25|5747.75|5749.21|5747.71|0
1728422010000|2024-10-08 21:13:30|5749.06|5747.56|5749.06|5747.56|5749.06|5747.56|5749.06|5747.56|0
1728422020000|2024-10-08 21:13:40|5748.99|5747.49|5748.99|5747.49|5748.99|5747.49|5748.99|5747.49|0
1728422030000|2024-10-08 21:13:50|5749.21|5747.71|5749.21|5747.71|5749.21|5747.71|5749.21|5747.71|0
1728422080000|2024-10-08 21:14:40|5749.32|5747.82|5749.32|5747.82|5749.32|5747.82|5749.32|5747.82|0
1728422180000|2024-10-08 21:16:20|5749.36|5747.86|5749.36|5747.86|5749.36|5747.86|5749.36|5747.86|0
1728422200000|2024-10-08 21:16:40|5749.47|5747.97|5749.47|5747.97|5749.47|5747.97|5749.47|5747.97|0
1728422220000|2024-10-08 21:17:00|5749.51|5748.01|5749.51|5748.01|5749.51|5748.01|5749.51|5748.01|0
1728422240000|2024-10-08 21:17:20|5749.47|5747.97|5749.47|5747.97|5749.47|5747.97|5749.47|5747.97|0
1728422260000|2024-10-08 21:17:40|5749.51|5748.01|5749.51|5748.01|5749.51|5748.01|5749.51|5748.01|0
1728422270000|2024-10-08 21:17:50|5749.54|5748.04|5749.51|5748.01|5749.54|5748.04|5749.51|5748.01|0
1728422280000|2024-10-08 21:18:00|5749.54|5748.04|5749.54|5748.04|5749.54|5748.04|5749.54|5748.04|0
1728422430000|2024-10-08 21:20:30|5749.77|5748.27|5749.77|5748.27|5749.77|5748.27|5749.77|5748.27|0
1728422490000|2024-10-08 21:21:30|5749.54|5748.04|5749.54|5748.04|5749.54|5748.04|5749.54|5748.04|0
1728422510000|2024-10-08 21:21:50|5749.62|5748.12|5749.62|5748.12|5749.62|5748.12|5749.62|5748.12|0
1728422530000|2024-10-08 21:22:10|5749.69|5748.19|5749.69|5748.19|5749.69|5748.19|5749.69|5748.19|0
1728422540000|2024-10-08 21:22:20|5749.88|5748.38|5749.88|5748.38|5749.88|5748.38|5749.88|5748.38|0
1728422550000|2024-10-08 21:22:30|5750.02|5748.52|5750.02|5748.52|5750.02|5748.52|5750.02|5748.52|0
1728422560000|2024-10-08 21:22:40|5749.99|5748.49|5749.99|5748.49|5749.99|5748.49|5749.99|5748.49|0
1728422570000|2024-10-08 21:22:50|5749.84|5748.34|5749.84|5748.34|5749.84|5748.34|5749.84|5748.34|0
1728422730000|2024-10-08 21:25:30|5749.69|5748.19|5749.69|5748.19|5749.69|5748.19|5749.69|5748.19|0
1728422760000|2024-10-08 21:26:00|5749.79|5748.29|5750.01|5748.51|5750.01|5748.51|5749.79|5748.29|0
1728422770000|2024-10-08 21:26:10|5750.1|5748.6|5750.49|5748.99|5750.49|5748.99|5750.1|5748.6|0
1728422790000|2024-10-08 21:26:30|5750.46|5748.96|5750.46|5748.96|5750.46|5748.96|5750.46|5748.96|0
1728423020000|2024-10-08 21:30:20|5750.42|5748.92|5750.42|5748.92|5750.42|5748.92|5750.42|5748.92|0
1728423050000|2024-10-08 21:30:50|5750.46|5748.96|5750.46|5748.96|5750.46|5748.96|5750.46|5748.96|0
1728423090000|2024-10-08 21:31:30|5750.38|5748.88|5750.12|5748.62|5750.38|5748.88|5750.12|5748.62|0
1728423100000|2024-10-08 21:31:40|5750.09|5748.59|5750.09|5748.59|5750.09|5748.59|5750.09|5748.59|0
1728423140000|2024-10-08 21:32:20|5750.01|5748.51|5750.27|5748.77|5750.27|5748.77|5750.01|5748.51|0
1728423270000|2024-10-08 21:34:30|5750.38|5748.88|5750.38|5748.88|5750.38|5748.88|5750.38|5748.88|0
1728423290000|2024-10-08 21:34:50|5750.27|5748.77|5750.27|5748.77|5750.27|5748.77|5750.27|5748.77|0
1728423370000|2024-10-08 21:36:10|5750.12|5748.62|5750.12|5748.62|5750.12|5748.62|5750.12|5748.62|0
1728423400000|2024-10-08 21:36:40|5750.05|5748.55|5750.27|5748.77|5750.27|5748.77|5750.05|5748.55|0
1728423410000|2024-10-08 21:36:50|5750.12|5748.62|5750.12|5748.62|5750.12|5748.62|5750.12|5748.62|0
1728423420000|2024-10-08 21:37:00|5750.42|5748.92|5750.42|5748.92|5750.42|5748.92|5750.42|5748.92|0
1728423520000|2024-10-08 21:38:40|5750.27|5748.77|5750.27|5748.77|5750.27|5748.77|5750.27|5748.77|0
1728423600000|2024-10-08 21:40:00|5750.34|5748.84|5750.34|5748.84|5750.34|5748.84|5750.34|5748.84|0
1728423610000|2024-10-08 21:40:10|5750.27|5748.77|5750.27|5748.77|5750.27|5748.77|5750.27|5748.77|0
1728423660000|2024-10-08 21:41:00|5750.34|5748.84|5750.34|5748.84|5750.34|5748.84|5750.34|5748.84|0
1728423720000|2024-10-08 21:42:00|5750.31|5748.81|5750.31|5748.81|5750.31|5748.81|5750.31|5748.81|0
1728423920000|2024-10-08 21:45:20|5750.34|5748.84|5750.34|5748.84|5750.34|5748.84|5750.34|5748.84|0
1728423990000|2024-10-08 21:46:30|5750.49|5748.99|5750.49|5748.99|5750.49|5748.99|5750.49|5748.99|0
1728424010000|2024-10-08 21:46:50|5750.34|5748.84|5750.57|5749.07|5750.57|5749.07|5750.34|5748.84|0
1728424020000|2024-10-08 21:47:00|5750.2|5748.7|5750.34|5748.84|5750.34|5748.84|5750.2|5748.7|0
1728424240000|2024-10-08 21:50:40|5750.38|5748.88|5750.38|5748.88|5750.38|5748.88|5750.38|5748.88|0
1728424250000|2024-10-08 21:50:50|5750.46|5748.96|5750.53|5749.03|5750.53|5749.03|5750.46|5748.96|0
1728424530000|2024-10-08 21:55:30|5750.82|5749.32|5750.82|5749.32|5750.82|5749.32|5750.82|5749.32|0
1728424540000|2024-10-08 21:55:40|5750.79|5749.29|5750.79|5749.29|5750.79|5749.29|5750.79|5749.29|0
1728424550000|2024-10-08 21:55:50|5750.53|5749.03|5750.6|5749.1|5750.6|5749.1|5750.53|5749.03|0
1728424600000|2024-10-08 21:56:40|5750.53|5749.03|5750.6|5749.1|5750.64|5749.14|5750.53|5749.03|0
1728424750000|2024-10-08 21:59:10|5750.42|5748.92|5750.42|5748.92|5750.42|5748.92|5750.42|5748.92|0
1728424760000|2024-10-08 21:59:20|5750.46|5748.96|5750.46|5748.96|5750.46|5748.96|5750.46|5748.96|0
1728424770000|2024-10-08 21:59:30|5750.49|5748.99|5750.57|5749.07|5750.57|5749.07|5750.49|5748.99|0
1728424790000|2024-10-08 21:59:50|5750.53|5749.03|5750.53|5749.03|5750.53|5749.03|5750.53|5749.03|0
1728424800000|2024-10-08 22:00:00|5751.2|5750.5|5750.7|5750|5751.2|5750.5|5750.45|5749.75|71
1728424810000|2024-10-08 22:00:10|5750.58|5749.88|5749.58|5748.88|5750.58|5749.88|5749.58|5748.88|68
1728424820000|2024-10-08 22:00:20|5749.33|5748.63|5749.83|5749.13|5749.83|5749.13|5749.33|5748.63|37
1728424830000|2024-10-08 22:00:30|5750.08|5749.38|5749.83|5749.13|5750.08|5749.38|5749.83|5749.13|26
1728424840000|2024-10-08 22:00:40|||||||||1
1728424850000|2024-10-08 22:00:50|5750.08|5749.38|5749.83|5749.13|5750.08|5749.38|5749.83|5749.13|42
1728424860000|2024-10-08 22:01:00|5749.95|5749.25|5749.95|5749.25|5749.95|5749.25|5749.95|5749.25|22
1728424870000|2024-10-08 22:01:10|5749.83|5749.13|5750.08|5749.38|5750.08|5749.38|5749.83|5749.13|4
1728424890000|2024-10-08 22:01:30|5750.2|5749.5|5750.2|5749.5|5750.2|5749.5|5750.2|5749.5|12
1728424900000|2024-10-08 22:01:40|5750.33|5749.63|5750.2|5749.5|5750.33|5749.63|5750.08|5749.38|18
1728424910000|2024-10-08 22:01:50|5750.08|5749.38|5750.2|5749.5|5750.33|5749.63|5750.08|5749.38|11
1728424920000|2024-10-08 22:02:00|5750.08|5749.38|5750.08|5749.38|5750.08|5749.38|5750.08|5749.38|8
1728424930000|2024-10-08 22:02:10|5749.95|5749.25|5749.83|5749.13|5749.95|5749.25|5749.83|5749.13|16
1728424940000|2024-10-08 22:02:20|5749.58|5748.88|5749.58|5748.88|5749.58|5748.88|5749.58|5748.88|18
1728424950000|2024-10-08 22:02:30|||||||||4
1728424960000|2024-10-08 22:02:40|5749.7|5749|5749.7|5749|5749.7|5749|5749.7|5749|16
1728424970000|2024-10-08 22:02:50|5749.58|5748.88|5749.58|5748.88|5749.58|5748.88|5749.58|5748.88|21
1728424980000|2024-10-08 22:03:00|||||||||2
1728424990000|2024-10-08 22:03:10|||||||||1
1728425000000|2024-10-08 22:03:20|5749.45|5748.75|5749.33|5748.63|5749.45|5748.75|5749.33|5748.63|12
1728425010000|2024-10-08 22:03:30|5749.45|5748.75|5749.33|5748.63|5749.45|5748.75|5749.33|5748.63|18
1728425020000|2024-10-08 22:03:40|5749.2|5748.5|5749.08|5748.38|5749.2|5748.5|5749.08|5748.38|6
1728425030000|2024-10-08 22:03:50|5749.2|5748.5|5749.33|5748.63|5749.33|5748.63|5749.08|5748.38|6
1728425040000|2024-10-08 22:04:00|5749.45|5748.75|5749.45|5748.75|5749.45|5748.75|5749.45|5748.75|12
1728425050000|2024-10-08 22:04:10|||||||||1
1728425060000|2024-10-08 22:04:20|5749.58|5748.88|5749.45|5748.75|5749.58|5748.88|5749.45|5748.75|4
1728425070000|2024-10-08 22:04:30|5749.58|5748.88|5749.45|5748.75|5749.58|5748.88|5749.33|5748.63|5
1728425080000|2024-10-08 22:04:40|5749.58|5748.88|5749.45|5748.75|5749.58|5748.88|5749.45|5748.75|6
1728425090000|2024-10-08 22:04:50|5749.58|5748.88|5749.33|5748.63|5749.58|5748.88|5749.33|5748.63|16
1728425100000|2024-10-08 22:05:00|5749.45|5748.75|5749.7|5749|5749.83|5749.13|5749.45|5748.75|30
1728425110000|2024-10-08 22:05:10|5749.83|5749.13|5749.83|5749.13|5749.83|5749.13|5749.7|5749|18
1728425120000|2024-10-08 22:05:20|5749.95|5749.25|5750.08|5749.38|5750.08|5749.38|5749.83|5749.13|13
1728425130000|2024-10-08 22:05:30|5749.83|5749.13|5749.83|5749.13|5749.83|5749.13|5749.83|5749.13|2
1728425140000|2024-10-08 22:05:40|5749.95|5749.25|5750.08|5749.38|5750.08|5749.38|5749.95|5749.25|11
1728425150000|2024-10-08 22:05:50|5749.95|5749.25|5749.83|5749.13|5749.95|5749.25|5749.83|5749.13|3
1728425160000|2024-10-08 22:06:00|5750.08|5749.38|5750.08|5749.38|5750.08|5749.38|5750.08|5749.38|5
1728425170000|2024-10-08 22:06:10|5749.95|5749.25|5749.95|5749.25|5749.95|5749.25|5749.95|5749.25|4
1728425180000|2024-10-08 22:06:20|5750.08|5749.38|5750.08|5749.38|5750.08|5749.38|5750.08|5749.38|4
1728425200000|2024-10-08 22:06:40|5749.95|5749.25|5749.95|5749.25|5749.95|5749.25|5749.83|5749.13|25
1728425210000|2024-10-08 22:06:50|5749.83|5749.13|5749.45|5748.75|5749.83|5749.13|5749.45|5748.75|1
1728425220000|2024-10-08 22:07:00|5749.58|5748.88|5749.58|5748.88|5749.58|5748.88|5749.58|5748.88|5
1728425240000|2024-10-08 22:07:20|5749.7|5749|5749.7|5749|5749.7|5749|5749.7|5749|11
1728425250000|2024-10-08 22:07:30|5749.83|5749.13|5749.83|5749.13|5749.83|5749.13|5749.83|5749.13|0
1728425260000|2024-10-08 22:07:40|5749.58|5748.88|5749.58|5748.88|5749.7|5749|5749.58|5748.88|34
1728425270000|2024-10-08 22:07:50|5749.83|5749.13|5749.83|5749.13|5749.83|5749.13|5749.83|5749.13|15
1728425280000|2024-10-08 22:08:00|5749.58|5748.88|5749.7|5749|5749.7|5749|5749.58|5748.88|5
1728425290000|2024-10-08 22:08:10|5749.58|5748.88|5749.83|5749.13|5749.83|5749.13|5749.58|5748.88|3
1728425300000|2024-10-08 22:08:20|||||||||5
1728425310000|2024-10-08 22:08:30|||||||||2
1728425320000|2024-10-08 22:08:40|||||||||3
1728425340000|2024-10-08 22:09:00|||||||||5
1728425350000|2024-10-08 22:09:10|||||||||1
1728425360000|2024-10-08 22:09:20|||||||||3
1728425370000|2024-10-08 22:09:30|5749.58|5748.88|5749.7|5749|5749.83|5749.13|5749.58|5748.88|29
1728425380000|2024-10-08 22:09:40|5749.83|5749.13|5749.33|5748.63|5749.83|5749.13|5749.33|5748.63|3
1728425390000|2024-10-08 22:09:50|5749.58|5748.88|5749.33|5748.63|5749.58|5748.88|5749.33|5748.63|14
1728425400000|2024-10-08 22:10:00|5749.45|5748.75|5749.58|5748.88|5749.58|5748.88|5749.45|5748.75|2
1728425410000|2024-10-08 22:10:10|||||||||4
1728425420000|2024-10-08 22:10:20|||||||||1
1728425430000|2024-10-08 22:10:30|||||||||5
1728425460000|2024-10-08 22:11:00|5749.33|5748.63|5749.33|5748.63|5749.33|5748.63|5749.33|5748.63|13
1728425480000|2024-10-08 22:11:20|5749.58|5748.88|5749.33|5748.63|5749.58|5748.88|5749.33|5748.63|10
1728425490000|2024-10-08 22:11:30|5749.58|5748.88|5749.58|5748.88|5749.58|5748.88|5749.58|5748.88|7
1728425500000|2024-10-08 22:11:40|||||||||9
1728425510000|2024-10-08 22:11:50|5749.33|5748.63|5749.08|5748.38|5749.33|5748.63|5749.08|5748.38|28
1728425520000|2024-10-08 22:12:00|||||||||3
1728425530000|2024-10-08 22:12:10|||||||||10
1728425540000|2024-10-08 22:12:20|||||||||2
1728425550000|2024-10-08 22:12:30|||||||||6
1728425560000|2024-10-08 22:12:40|||||||||4
1728425570000|2024-10-08 22:12:50|||||||||1
1728425580000|2024-10-08 22:13:00|||||||||3
1728425590000|2024-10-08 22:13:10|5749.33|5748.63|5749.33|5748.63|5749.33|5748.63|5749.33|5748.63|6
1728425600000|2024-10-08 22:13:20|5749.58|5748.88|5749.58|5748.88|5749.58|5748.88|5749.58|5748.88|17
1728425610000|2024-10-08 22:13:30|5749.83|5749.13|5749.83|5749.13|5749.83|5749.13|5749.83|5749.13|17
1728425620000|2024-10-08 22:13:40|5749.33|5748.63|5749.33|5748.63|5749.58|5748.88|5749.33|5748.63|31
1728425630000|2024-10-08 22:13:50|5749.58|5748.88|5749.83|5749.13|5749.83|5749.13|5749.58|5748.88|15
1728425640000|2024-10-08 22:14:00|||||||||41
1728425650000|2024-10-08 22:14:10|5750.58|5749.88|5750.58|5749.88|5750.58|5749.88|5750.58|5749.88|91
1728425660000|2024-10-08 22:14:20|5750.08|5749.38|5750.33|5749.63|5750.33|5749.63|5750.08|5749.38|39
1728425670000|2024-10-08 22:14:30|||||||||3
1728425680000|2024-10-08 22:14:40|5750.08|5749.38|5750.08|5749.38|5750.08|5749.38|5750.08|5749.38|19
1728425690000|2024-10-08 22:14:50|5750.2|5749.5|5749.83|5749.13|5750.2|5749.5|5749.83|5749.13|18
1728425700000|2024-10-08 22:15:00|||||||||1
1728425710000|2024-10-08 22:15:10|||||||||16
1728425720000|2024-10-08 22:15:20|||||||||1
1728425750000|2024-10-08 22:15:50|||||||||3
1728425780000|2024-10-08 22:16:20|5749.95|5749.25|5749.83|5749.13|5750.08|5749.38|5749.83|5749.13|7
1728425790000|2024-10-08 22:16:30|5749.95|5749.25|5749.95|5749.25|5749.95|5749.25|5749.95|5749.25|3
1728425800000|2024-10-08 22:16:40|5749.83|5749.13|5749.83|5749.13|5749.95|5749.25|5749.83|5749.13|3
1728425810000|2024-10-08 22:16:50|||||||||2
1728425820000|2024-10-08 22:17:00|5750.08|5749.38|5749.95|5749.25|5750.08|5749.38|5749.95|5749.25|10
1728425830000|2024-10-08 22:17:10|5749.83|5749.13|5749.83|5749.13|5749.83|5749.13|5749.83|5749.13|0
1728425840000|2024-10-08 22:17:20|||||||||2
1728425880000|2024-10-08 22:18:00|||||||||7
1728425890000|2024-10-08 22:18:10|||||||||1
1728425900000|2024-10-08 22:18:20|||||||||6
1728425910000|2024-10-08 22:18:30|||||||||1
1728425920000|2024-10-08 22:18:40|||||||||7
1728425940000|2024-10-08 22:19:00|5749.58|5748.88|5749.58|5748.88|5749.83|5749.13|5749.58|5748.88|22
1728425960000|2024-10-08 22:19:20|||||||||10
1728425980000|2024-10-08 22:19:40|||||||||6
1728425990000|2024-10-08 22:19:50|5749.7|5749|5749.7|5749|5749.7|5749|5749.7|5749|4
1728426000000|2024-10-08 22:20:00|5749.58|5748.88|5749.58|5748.88|5749.58|5748.88|5749.58|5748.88|3
1728426010000|2024-10-08 22:20:10|||||||||4
1728426020000|2024-10-08 22:20:20|||||||||4
1728426030000|2024-10-08 22:20:30|||||||||3
1728426050000|2024-10-08 22:20:50|5749.7|5749|5749.58|5748.88|5749.7|5749|5749.58|5748.88|3
1728426060000|2024-10-08 22:21:00|||||||||1
1728426070000|2024-10-08 22:21:10|5749.83|5749.13|5749.7|5749|5749.83|5749.13|5749.7|5749|21
1728426080000|2024-10-08 22:21:20|5749.83|5749.13|5749.58|5748.88|5749.83|5749.13|5749.58|5748.88|7
1728426100000|2024-10-08 22:21:40|5749.83|5749.13|5749.83|5749.13|5749.83|5749.13|5749.83|5749.13|6
1728426120000|2024-10-08 22:22:00|5750.08|5749.38|5750.08|5749.38|5750.08|5749.38|5750.08|5749.38|30
1728426130000|2024-10-08 22:22:10|||||||||1
1728426140000|2024-10-08 22:22:20|5749.95|5749.25|5750.08|5749.38|5750.08|5749.38|5749.95|5749.25|15
1728426150000|2024-10-08 22:22:30|||||||||7
1728426160000|2024-10-08 22:22:40|||||||||1
1728426170000|2024-10-08 22:22:50|5749.83|5749.13|5749.83|5749.13|5749.83|5749.13|5749.83|5749.13|10
1728426190000|2024-10-08 22:23:10|5750.08|5749.38|5750.08|5749.38|5750.08|5749.38|5750.08|5749.38|17
1728426210000|2024-10-08 22:23:30|||||||||4
1728426250000|2024-10-08 22:24:10|||||||||21
1728426270000|2024-10-08 22:24:30|5749.83|5749.13|5749.83|5749.13|5749.83|5749.13|5749.83|5749.13|13
1728426280000|2024-10-08 22:24:40|||||||||5
1728426290000|2024-10-08 22:24:50|||||||||1
1728426300000|2024-10-08 22:25:00|5749.95|5749.25|5749.83|5749.13|5749.95|5749.25|5749.83|5749.13|10
1728426320000|2024-10-08 22:25:20|5749.95|5749.25|5750.08|5749.38|5750.08|5749.38|5749.95|5749.25|8
1728426330000|2024-10-08 22:25:30|||||||||6
1728426340000|2024-10-08 22:25:40|||||||||1
1728426360000|2024-10-08 22:26:00|5749.83|5749.13|5749.83|5749.13|5749.83|5749.13|5749.83|5749.13|8
1728426380000|2024-10-08 22:26:20|||||||||32
1728426390000|2024-10-08 22:26:30|||||||||3
1728426410000|2024-10-08 22:26:50|||||||||14
1728426440000|2024-10-08 22:27:20|||||||||17
1728426450000|2024-10-08 22:27:30|||||||||2
1728426470000|2024-10-08 22:27:50|||||||||2
1728426490000|2024-10-08 22:28:10|||||||||3
1728426500000|2024-10-08 22:28:20|5749.33|5748.63|5749.33|5748.63|5749.33|5748.63|5749.33|5748.63|50
1728426510000|2024-10-08 22:28:30|||||||||12
1728426540000|2024-10-08 22:29:00|||||||||14
1728426550000|2024-10-08 22:29:10|5749.58|5748.88|5749.08|5748.38|5749.58|5748.88|5749.08|5748.38|70
1728426560000|2024-10-08 22:29:20|||||||||11
1728426570000|2024-10-08 22:29:30|||||||||4
1728426580000|2024-10-08 22:29:40|||||||||24
1728426600000|2024-10-08 22:30:00|5749.2|5748.5|5749.08|5748.38|5749.33|5748.63|5749.08|5748.38|10
1728426610000|2024-10-08 22:30:10|5748.83|5748.13|5748.95|5748.25|5749.08|5748.38|5748.83|5748.13|8
1728426620000|2024-10-08 22:30:20|5749.08|5748.38|5748.83|5748.13|5749.08|5748.38|5748.83|5748.13|4
1728426630000|2024-10-08 22:30:30|||||||||23
1728426640000|2024-10-08 22:30:40|5748.95|5748.25|5748.83|5748.13|5748.95|5748.25|5748.83|5748.13|14
1728426680000|2024-10-08 22:31:20|||||||||2
1728426690000|2024-10-08 22:31:30|||||||||1
1728426700000|2024-10-08 22:31:40|5748.58|5747.88|5748.58|5747.88|5748.58|5747.88|5748.58|5747.88|84
1728426720000|2024-10-08 22:32:00|5748.33|5747.63|5748.08|5747.38|5748.33|5747.63|5748.08|5747.38|94
1728426730000|2024-10-08 22:32:10|5748.2|5747.5|5748.2|5747.5|5748.2|5747.5|5748.2|5747.5|14
1728426740000|2024-10-08 22:32:20|5748.33|5747.63|5748.33|5747.63|5748.33|5747.63|5748.33|5747.63|5
1728426750000|2024-10-08 22:32:30|5748.08|5747.38|5748.08|5747.38|5748.08|5747.38|5748.08|5747.38|11
1728426760000|2024-10-08 22:32:40|5747.95|5747.25|5748.08|5747.38|5748.08|5747.38|5747.83|5747.13|13
1728426770000|2024-10-08 22:32:50|||||||||3
1728426780000|2024-10-08 22:33:00|||||||||2
1728426790000|2024-10-08 22:33:10|||||||||1
1728426800000|2024-10-08 22:33:20|5748.2|5747.5|5748.08|5747.38|5748.33|5747.63|5748.08|5747.38|17
1728426810000|2024-10-08 22:33:30|5748.33|5747.63|5748.33|5747.63|5748.33|5747.63|5748.33|5747.63|15
1728426820000|2024-10-08 22:33:40|5748.08|5747.38|5748.08|5747.38|5748.08|5747.38|5748.08|5747.38|9
1728426830000|2024-10-08 22:33:50|||||||||1
1728426840000|2024-10-08 22:34:00|5748.2|5747.5|5748.2|5747.5|5748.2|5747.5|5748.08|5747.38|5
1728426850000|2024-10-08 22:34:10|5748.33|5747.63|5748.33|5747.63|5748.33|5747.63|5748.33|5747.63|9
1728426860000|2024-10-08 22:34:20|||||||||6
1728426870000|2024-10-08 22:34:30|||||||||1
1728426880000|2024-10-08 22:34:40|||||||||1
1728426890000|2024-10-08 22:34:50|5748.08|5747.38|5748.08|5747.38|5748.08|5747.38|5748.08|5747.38|9
1728426900000|2024-10-08 22:35:00|5747.95|5747.25|5748.08|5747.38|5748.08|5747.38|5747.95|5747.25|11
1728426920000|2024-10-08 22:35:20|5747.83|5747.13|5747.58|5746.88|5747.83|5747.13|5747.58|5746.88|43
1728426930000|2024-10-08 22:35:30|||||||||1
1728426940000|2024-10-08 22:35:40|5747.7|5747|5747.58|5746.88|5747.83|5747.13|5747.58|5746.88|24
1728426950000|2024-10-08 22:35:50|5747.83|5747.13|5747.83|5747.13|5747.83|5747.13|5747.58|5746.88|27
1728426960000|2024-10-08 22:36:00|5748.08|5747.38|5748.2|5747.5|5748.33|5747.63|5747.95|5747.25|61
1728426970000|2024-10-08 22:36:10|5748.08|5747.38|5748.2|5747.5|5748.2|5747.5|5748.08|5747.38|3
1728426980000|2024-10-08 22:36:20|5748.08|5747.38|5748.2|5747.5|5748.2|5747.5|5748.08|5747.38|4
1728426990000|2024-10-08 22:36:30|5748.08|5747.38|5748.08|5747.38|5748.2|5747.5|5748.08|5747.38|12
1728427000000|2024-10-08 22:36:40|5748.2|5747.5|5747.58|5746.88|5748.2|5747.5|5747.58|5746.88|44
1728427010000|2024-10-08 22:36:50|5747.7|5747|5747.58|5746.88|5747.83|5747.13|5747.58|5746.88|14
1728427020000|2024-10-08 22:37:00|5747.33|5746.63|5747.33|5746.63|5747.33|5746.63|5747.33|5746.63|64
1728427030000|2024-10-08 22:37:10|5747.58|5746.88|5747.45|5746.75|5747.83|5747.13|5747.45|5746.75|49
1728427040000|2024-10-08 22:37:20|5747.33|5746.63|5747.58|5746.88|5747.58|5746.88|5747.33|5746.63|9
1728427050000|2024-10-08 22:37:30|||||||||1
1728427060000|2024-10-08 22:37:40|5747.83|5747.13|5747.58|5746.88|5747.83|5747.13|5747.58|5746.88|5
1728427070000|2024-10-08 22:37:50|||||||||3
1728427080000|2024-10-08 22:38:00|||||||||1
1728427090000|2024-10-08 22:38:10|5747.7|5747|5747.83|5747.13|5747.83|5747.13|5747.7|5747|10
1728427100000|2024-10-08 22:38:20|||||||||10
1728427110000|2024-10-08 22:38:30|||||||||1
1728427120000|2024-10-08 22:38:40|||||||||13
1728427170000|2024-10-08 22:39:30|5748.08|5747.38|5748.08|5747.38|5748.08|5747.38|5748.08|5747.38|16
1728427180000|2024-10-08 22:39:40|||||||||2
1728427200000|2024-10-08 22:40:00|||||||||1
1728427210000|2024-10-08 22:40:10|||||||||20
1728427230000|2024-10-08 22:40:30|||||||||2
1728427250000|2024-10-08 22:40:50|||||||||2
1728427260000|2024-10-08 22:41:00|||||||||1
1728427270000|2024-10-08 22:41:10|||||||||18
1728427280000|2024-10-08 22:41:20|||||||||1
1728427290000|2024-10-08 22:41:30|||||||||1
1728427320000|2024-10-08 22:42:00|5747.95|5747.25|5747.83|5747.13|5748.08|5747.38|5747.83|5747.13|25
1728427330000|2024-10-08 22:42:10|5748.08|5747.38|5748.08|5747.38|5748.08|5747.38|5748.08|5747.38|39
1728427340000|2024-10-08 22:42:20|5748.2|5747.5|5748.08|5747.38|5748.2|5747.5|5748.08|5747.38|3
1728427350000|2024-10-08 22:42:30|5748.2|5747.5|5748.2|5747.5|5748.33|5747.63|5748.2|5747.5|5
1728427360000|2024-10-08 22:42:40|5748.33|5747.63|5748.33|5747.63|5748.33|5747.63|5748.2|5747.5|3
1728427400000|2024-10-08 22:43:20|5748.08|5747.38|5748.08|5747.38|5748.08|5747.38|5748.08|5747.38|7
1728427410000|2024-10-08 22:43:30|||||||||1
1728427420000|2024-10-08 22:43:40|||||||||1
1728427430000|2024-10-08 22:43:50|||||||||6
1728427450000|2024-10-08 22:44:10|||||||||2
1728427460000|2024-10-08 22:44:20|||||||||5
1728427490000|2024-10-08 22:44:50|||||||||1
1728427500000|2024-10-08 22:45:00|5747.83|5747.13|5747.58|5746.88|5747.83|5747.13|5747.58|5746.88|20
1728427510000|2024-10-08 22:45:10|5747.83|5747.13|5747.83|5747.13|5747.83|5747.13|5747.7|5747|3
1728427520000|2024-10-08 22:45:20|||||||||3
1728427540000|2024-10-08 22:45:40|||||||||4
1728427550000|2024-10-08 22:45:50|5748.08|5747.38|5748.08|5747.38|5748.08|5747.38|5748.08|5747.38|1
1728427560000|2024-10-08 22:46:00|||||||||13
1728427580000|2024-10-08 22:46:20|||||||||2
1728427600000|2024-10-08 22:46:40|||||||||5
1728427610000|2024-10-08 22:46:50|||||||||1
1728427640000|2024-10-08 22:47:20|||||||||1
1728427660000|2024-10-08 22:47:40|||||||||3
1728427680000|2024-10-08 22:48:00|||||||||15
1728427690000|2024-10-08 22:48:10|5748.33|5747.63|5748.45|5747.75|5748.45|5747.75|5748.08|5747.38|115
1728427700000|2024-10-08 22:48:20|5748.58|5747.88|5748.58|5747.88|5748.58|5747.88|5748.58|5747.88|9
1728427710000|2024-10-08 22:48:30|5749.08|5748.38|5749.08|5748.38|5749.08|5748.38|5749.08|5748.38|101
1728427720000|2024-10-08 22:48:40|||||||||23
1728427730000|2024-10-08 22:48:50|||||||||4
1728427740000|2024-10-08 22:49:00|5748.95|5748.25|5748.83|5748.13|5748.95|5748.25|5748.83|5748.13|8
1728427750000|2024-10-08 22:49:10|5748.7|5748|5748.58|5747.88|5748.7|5748|5748.58|5747.88|0
1728427760000|2024-10-08 22:49:20|||||||||1
1728427770000|2024-10-08 22:49:30|||||||||1
1728427780000|2024-10-08 22:49:40|||||||||1
1728427790000|2024-10-08 22:49:50|||||||||1
1728427800000|2024-10-08 22:50:00|5748.83|5748.13|5748.58|5747.88|5748.83|5748.13|5748.58|5747.88|28
1728427810000|2024-10-08 22:50:10|5748.33|5747.63|5748.33|5747.63|5748.33|5747.63|5748.33|5747.63|12
1728427820000|2024-10-08 22:50:20|||||||||9
1728427830000|2024-10-08 22:50:30|5748.58|5747.88|5748.58|5747.88|5748.58|5747.88|5748.58|5747.88|4
1728427850000|2024-10-08 22:50:50|||||||||2
1728427860000|2024-10-08 22:51:00|||||||||1
1728427880000|2024-10-08 22:51:20|5748.45|5747.75|5748.33|5747.63|5748.58|5747.88|5748.33|5747.63|14
1728427890000|2024-10-08 22:51:30|5748.58|5747.88|5748.58|5747.88|5748.58|5747.88|5748.58|5747.88|6
1728427910000|2024-10-08 22:51:50|||||||||4
1728427920000|2024-10-08 22:52:00|||||||||1
1728427930000|2024-10-08 22:52:10|5748.83|5748.13|5748.83|5748.13|5748.83|5748.13|5748.83|5748.13|11
1728427940000|2024-10-08 22:52:20|5748.95|5748.25|5748.83|5748.13|5748.95|5748.25|5748.83|5748.13|6
1728427960000|2024-10-08 22:52:40|5748.95|5748.25|5748.83|5748.13|5749.08|5748.38|5748.83|5748.13|10
1728427970000|2024-10-08 22:52:50|5749.08|5748.38|5749.08|5748.38|5749.08|5748.38|5748.95|5748.25|8
1728427980000|2024-10-08 22:53:00|||||||||1
1728427990000|2024-10-08 22:53:10|5749.33|5748.63|5749.33|5748.63|5749.33|5748.63|5749.33|5748.63|11
1728428010000|2024-10-08 22:53:30|||||||||24
1728428020000|2024-10-08 22:53:40|5749.08|5748.38|5749.08|5748.38|5749.33|5748.63|5749.08|5748.38|2
1728428040000|2024-10-08 22:54:00|||||||||28
1728428050000|2024-10-08 22:54:10|5749.2|5748.5|5749.2|5748.5|5749.33|5748.63|5749.08|5748.38|14
1728428060000|2024-10-08 22:54:20|5749.33|5748.63|5749.08|5748.38|5749.33|5748.63|5749.08|5748.38|3
1728428080000|2024-10-08 22:54:40|||||||||1
1728428100000|2024-10-08 22:55:00|5748.83|5748.13|5749.08|5748.38|5749.08|5748.38|5748.83|5748.13|11
1728428120000|2024-10-08 22:55:20|5749.33|5748.63|5749.33|5748.63|5749.33|5748.63|5749.33|5748.63|12
1728428130000|2024-10-08 22:55:30|5749.45|5748.75|5749.58|5748.88|5749.58|5748.88|5749.45|5748.75|5
1728428140000|2024-10-08 22:55:40|5749.45|5748.75|5749.58|5748.88|5749.7|5749|5749.45|5748.75|11
1728428150000|2024-10-08 22:55:50|5749.7|5749|5749.83|5749.13|5749.83|5749.13|5749.7|5749|8
1728428160000|2024-10-08 22:56:00|5750.58|5749.88|5750.83|5750.13|5750.83|5750.13|5750.58|5749.88|75
1728428170000|2024-10-08 22:56:10|5751.33|5750.63|5750.33|5749.63|5751.33|5750.63|5750.33|5749.63|151
1728428180000|2024-10-08 22:56:20|5750.45|5749.75|5750.58|5749.88|5750.58|5749.88|5750.45|5749.75|24
1728428190000|2024-10-08 22:56:30|5750.33|5749.63|5750.58|5749.88|5750.58|5749.88|5750.33|5749.63|13
1728428200000|2024-10-08 22:56:40|5750.33|5749.63|5750.58|5749.88|5750.58|5749.88|5750.33|5749.63|6
1728428210000|2024-10-08 22:56:50|5750.33|5749.63|5750.33|5749.63|5750.33|5749.63|5750.08|5749.38|9
1728428220000|2024-10-08 22:57:00|5750.2|5749.5|5750.33|5749.63|5750.33|5749.63|5750.2|5749.5|5
1728428240000|2024-10-08 22:57:20|||||||||1
1728428250000|2024-10-08 22:57:30|||||||||2
1728428260000|2024-10-08 22:57:40|||||||||3
1728428280000|2024-10-08 22:58:00|5750.08|5749.38|5750.08|5749.38|5750.08|5749.38|5750.08|5749.38|13
1728428290000|2024-10-08 22:58:10|5750.2|5749.5|5750.08|5749.38|5750.2|5749.5|5750.08|5749.38|9
1728428310000|2024-10-08 22:58:30|5750.33|5749.63|5750.33|5749.63|5750.33|5749.63|5750.2|5749.5|8
1728428330000|2024-10-08 22:58:50|5750.2|5749.5|5750.2|5749.5|5750.2|5749.5|5750.2|5749.5|3
1728428340000|2024-10-08 22:59:00|5750.33|5749.63|5750.08|5749.38|5750.33|5749.63|5750.08|5749.38|12
1728428350000|2024-10-08 22:59:10|5750.2|5749.5|5750.33|5749.63|5750.33|5749.63|5750.2|5749.5|1
1728428360000|2024-10-08 22:59:20|5750.58|5749.88|5750.58|5749.88|5750.58|5749.88|5750.58|5749.88|9
1728428370000|2024-10-08 22:59:30|5750.83|5750.13|5750.83|5750.13|5750.83|5750.13|5750.83|5750.13|6
1728428380000|2024-10-08 22:59:40|5750.58|5749.88|5750.7|5750|5750.83|5750.13|5750.58|5749.88|8
1728428390000|2024-10-08 22:59:50|5750.58|5749.88|5750.7|5750|5750.83|5750.13|5750.58|5749.88|4
1728428400000|2024-10-08 23:00:00|5750.83|5750.13|5751.08|5750.38|5751.58|5750.88|5750.83|5750.13|71
1728428410000|2024-10-08 23:00:10|5750.95|5750.25|5751.08|5750.38|5751.08|5750.38|5750.95|5750.25|1
1728428420000|2024-10-08 23:00:20|5751.33|5750.63|5751.2|5750.5|5751.33|5750.63|5751.08|5750.38|14
1728428430000|2024-10-08 23:00:30|5751.08|5750.38|5751.08|5750.38|5751.08|5750.38|5751.08|5750.38|1
1728428440000|2024-10-08 23:00:40|5750.83|5750.13|5751.08|5750.38|5751.08|5750.38|5750.83|5750.13|11
1728428450000|2024-10-08 23:00:50|5751.33|5750.63|5751.33|5750.63|5751.45|5750.75|5751.33|5750.63|23
1728428460000|2024-10-08 23:01:00|5751.58|5750.88|5751.83|5751.13|5751.83|5751.13|5751.58|5750.88|14
1728428470000|2024-10-08 23:01:10|5752.08|5751.38|5751.83|5751.13|5752.08|5751.38|5751.83|5751.13|40
1728428480000|2024-10-08 23:01:20|5751.95|5751.25|5751.95|5751.25|5752.08|5751.38|5751.83|5751.13|26
1728428490000|2024-10-08 23:01:30|5751.83|5751.13|5751.83|5751.13|5751.95|5751.25|5751.58|5750.88|15
1728428500000|2024-10-08 23:01:40|5751.7|5751|5751.83|5751.13|5751.83|5751.13|5751.7|5751|6
1728428520000|2024-10-08 23:02:00|5751.95|5751.25|5751.83|5751.13|5751.95|5751.25|5751.7|5751|17
1728428530000|2024-10-08 23:02:10|5751.58|5750.88|5751.83|5751.13|5751.83|5751.13|5751.58|5750.88|7
1728428540000|2024-10-08 23:02:20|5751.7|5751|5751.83|5751.13|5751.83|5751.13|5751.7|5751|1
1728428550000|2024-10-08 23:02:30|5751.7|5751|5751.58|5750.88|5751.7|5751|5751.58|5750.88|3
1728428560000|2024-10-08 23:02:40|5751.45|5750.75|5751.33|5750.63|5751.45|5750.75|5751.33|5750.63|4
1728428580000|2024-10-08 23:03:00|5751.2|5750.5|5751.08|5750.38|5751.2|5750.5|5751.08|5750.38|5
1728428590000|2024-10-08 23:03:10|5751.2|5750.5|5751.2|5750.5|5751.2|5750.5|5751.2|5750.5|8
1728428600000|2024-10-08 23:03:20|5751.33|5750.63|5751.08|5750.38|5751.33|5750.63|5751.08|5750.38|2
1728428610000|2024-10-08 23:03:30|5750.83|5750.13|5750.83|5750.13|5750.95|5750.25|5750.83|5750.13|8
1728428620000|2024-10-08 23:03:40|5750.95|5750.25|5750.83|5750.13|5750.95|5750.25|5750.83|5750.13|5
1728428630000|2024-10-08 23:03:50|5751.08|5750.38|5751.08|5750.38|5751.08|5750.38|5750.95|5750.25|2
1728428640000|2024-10-08 23:04:00|5750.95|5750.25|5750.83|5750.13|5750.95|5750.25|5750.83|5750.13|0
1728428650000|2024-10-08 23:04:10|||||||||3
1728428660000|2024-10-08 23:04:20|5750.7|5750|5750.83|5750.13|5750.83|5750.13|5750.7|5750|6
1728428670000|2024-10-08 23:04:30|5750.7|5750|5750.7|5750|5750.7|5750|5750.7|5750|1
1728428680000|2024-10-08 23:04:40|5750.83|5750.13|5750.45|5749.75|5750.83|5750.13|5750.33|5749.63|5
1728428690000|2024-10-08 23:04:50|5750.33|5749.63|5750.33|5749.63|5750.33|5749.63|5750.33|5749.63|2
1728428700000|2024-10-08 23:05:00|5750.08|5749.38|5749.83|5749.13|5750.08|5749.38|5749.83|5749.13|37
1728428710000|2024-10-08 23:05:10|5750.08|5749.38|5750.08|5749.38|5750.08|5749.38|5749.83|5749.13|52
1728428720000|2024-10-08 23:05:20|5749.95|5749.25|5750.08|5749.38|5750.08|5749.38|5749.83|5749.13|38
1728428730000|2024-10-08 23:05:30|5749.83|5749.13|5749.83|5749.13|5749.83|5749.13|5749.83|5749.13|3
1728428740000|2024-10-08 23:05:40|||||||||16
1728428750000|2024-10-08 23:05:50|5749.58|5748.88|5749.58|5748.88|5749.58|5748.88|5749.33|5748.63|27
1728428760000|2024-10-08 23:06:00|5749.45|5748.75|5749.58|5748.88|5749.58|5748.88|5749.33|5748.63|22
1728428770000|2024-10-08 23:06:10|||||||||1
1728428780000|2024-10-08 23:06:20|5749.7|5749|5749.83|5749.13|5749.83|5749.13|5749.7|5749|4
1728428790000|2024-10-08 23:06:30|5749.7|5749|5749.83|5749.13|5749.83|5749.13|5749.58|5748.88|12
1728428810000|2024-10-08 23:06:50|||||||||1
1728428820000|2024-10-08 23:07:00|5749.58|5748.88|5749.33|5748.63|5749.58|5748.88|5749.33|5748.63|40
1728428830000|2024-10-08 23:07:10|||||||||2
1728428840000|2024-10-08 23:07:20|||||||||6
1728428850000|2024-10-08 23:07:30|||||||||15
1728428860000|2024-10-08 23:07:40|||||||||9
1728428870000|2024-10-08 23:07:50|5749.58|5748.88|5749.58|5748.88|5749.58|5748.88|5749.58|5748.88|42
1728428890000|2024-10-08 23:08:10|5749.33|5748.63|5749.33|5748.63|5749.33|5748.63|5749.33|5748.63|9
1728428900000|2024-10-08 23:08:20|5749.45|5748.75|5749.33|5748.63|5749.45|5748.75|5749.33|5748.63|10
1728428910000|2024-10-08 23:08:30|5749.58|5748.88|5749.33|5748.63|5749.58|5748.88|5749.33|5748.63|3
1728428930000|2024-10-08 23:08:50|5749.08|5748.38|5749.08|5748.38|5749.08|5748.38|5749.08|5748.38|1
1728428940000|2024-10-08 23:09:00|5749.33|5748.63|5749.33|5748.63|5749.33|5748.63|5749.33|5748.63|13
1728428950000|2024-10-08 23:09:10|5749.58|5748.88|5749.83|5749.13|5749.83|5749.13|5749.58|5748.88|13
1728428960000|2024-10-08 23:09:20|||||||||6
1728428970000|2024-10-08 23:09:30|||||||||1
1728428980000|2024-10-08 23:09:40|5750.08|5749.38|5750.08|5749.38|5750.08|5749.38|5750.08|5749.38|2
1728429000000|2024-10-08 23:10:00|5750.33|5749.63|5750.08|5749.38|5750.33|5749.63|5749.83|5749.13|15
1728429010000|2024-10-08 23:10:10|||||||||1
1728429020000|2024-10-08 23:10:20|5750.33|5749.63|5750.2|5749.5|5750.33|5749.63|5750.2|5749.5|12
1728429030000|2024-10-08 23:10:30|5750.33|5749.63|5750.08|5749.38|5750.33|5749.63|5750.08|5749.38|3
1728429040000|2024-10-08 23:10:40|5750.2|5749.5|5750.08|5749.38|5750.2|5749.5|5750.08|5749.38|2
1728429050000|2024-10-08 23:10:50|5750.2|5749.5|5750.33|5749.63|5750.33|5749.63|5750.2|5749.5|2
1728429060000|2024-10-08 23:11:00|5750.2|5749.5|5750.33|5749.63|5750.33|5749.63|5750.2|5749.5|9
1728429070000|2024-10-08 23:11:10|||||||||3
1728429080000|2024-10-08 23:11:20|5750.08|5749.38|5750.33|5749.63|5750.33|5749.63|5750.08|5749.38|5
1728429100000|2024-10-08 23:11:40|5750.08|5749.38|5750.08|5749.38|5750.08|5749.38|5750.08|5749.38|8
1728429120000|2024-10-08 23:12:00|5749.95|5749.25|5749.83|5749.13|5749.95|5749.25|5749.83|5749.13|5
1728429130000|2024-10-08 23:12:10|5750.08|5749.38|5750.08|5749.38|5750.08|5749.38|5750.08|5749.38|6
1728429170000|2024-10-08 23:12:50|5749.95|5749.25|5749.83|5749.13|5750.08|5749.38|5749.83|5749.13|14
1728429190000|2024-10-08 23:13:10|||||||||5
1728429220000|2024-10-08 23:13:40|||||||||1
1728429230000|2024-10-08 23:13:50|5749.7|5749|5749.7|5749|5749.7|5749|5749.7|5749|9
1728429240000|2024-10-08 23:14:00|5749.58|5748.88|5749.7|5749|5749.83|5749.13|5749.58|5748.88|3
1728429250000|2024-10-08 23:14:10|5749.58|5748.88|5749.08|5748.38|5749.58|5748.88|5749.08|5748.38|15
1728429260000|2024-10-08 23:14:20|5749.2|5748.5|5749.08|5748.38|5749.2|5748.5|5749.08|5748.38|9
1728429270000|2024-10-08 23:14:30|5748.83|5748.13|5748.58|5747.88|5748.83|5748.13|5748.58|5747.88|20
1728429280000|2024-10-08 23:14:40|5748.83|5748.13|5748.58|5747.88|5748.83|5748.13|5748.58|5747.88|15
1728429290000|2024-10-08 23:14:50|||||||||3
1728429300000|2024-10-08 23:15:00|5748.7|5748|5748.58|5747.88|5748.83|5748.13|5748.58|5747.88|10
1728429310000|2024-10-08 23:15:10|5748.7|5748|5748.83|5748.13|5748.83|5748.13|5748.58|5747.88|1
1728429330000|2024-10-08 23:15:30|||||||||26
1728429340000|2024-10-08 23:15:40|||||||||1
1728429350000|2024-10-08 23:15:50|||||||||2
1728429360000|2024-10-08 23:16:00|5749.08|5748.38|5748.83|5748.13|5749.08|5748.38|5748.83|5748.13|7
1728429370000|2024-10-08 23:16:10|5748.95|5748.25|5748.95|5748.25|5749.08|5748.38|5748.95|5748.25|0
1728429380000|2024-10-08 23:16:20|5749.08|5748.38|5748.95|5748.25|5749.08|5748.38|5748.83|5748.13|6
1728429390000|2024-10-08 23:16:30|5749.08|5748.38|5749.33|5748.63|5749.33|5748.63|5749.08|5748.38|8
1728429400000|2024-10-08 23:16:40|5749.2|5748.5|5749.08|5748.38|5749.2|5748.5|5749.08|5748.38|1
1728429410000|2024-10-08 23:16:50|5748.58|5747.88|5748.33|5747.63|5748.58|5747.88|5748.33|5747.63|72
1728429430000|2024-10-08 23:17:10|5748.58|5747.88|5748.58|5747.88|5748.58|5747.88|5748.58|5747.88|16
1728429440000|2024-10-08 23:17:20|||||||||6
1728429450000|2024-10-08 23:17:30|5748.83|5748.13|5748.58|5747.88|5748.83|5748.13|5748.58|5747.88|4
1728429470000|2024-10-08 23:17:50|5748.83|5748.13|5748.7|5748|5748.83|5748.13|5748.7|5748|4
1728429480000|2024-10-08 23:18:00|5748.58|5747.88|5748.58|5747.88|5748.58|5747.88|5748.58|5747.88|1
1728429490000|2024-10-08 23:18:10|5748.7|5748|5748.83|5748.13|5748.83|5748.13|5748.7|5748|5
1728429520000|2024-10-08 23:18:40|||||||||1
1728429540000|2024-10-08 23:19:00|||||||||2
1728429570000|2024-10-08 23:19:30|||||||||3
1728429590000|2024-10-08 23:19:50|5748.58|5747.88|5748.58|5747.88|5748.58|5747.88|5748.58|5747.88|11
1728429620000|2024-10-08 23:20:20|||||||||9
1728429630000|2024-10-08 23:20:30|5748.7|5748|5748.58|5747.88|5748.7|5748|5748.58|5747.88|11
1728429640000|2024-10-08 23:20:40|5748.83|5748.13|5748.7|5748|5748.83|5748.13|5748.7|5748|1
1728429650000|2024-10-08 23:20:50|5748.58|5747.88|5748.83|5748.13|5748.83|5748.13|5748.58|5747.88|1
1728429660000|2024-10-08 23:21:00|5748.7|5748|5748.7|5748|5748.83|5748.13|5748.7|5748|21
1728429670000|2024-10-08 23:21:10|5748.58|5747.88|5748.58|5747.88|5748.83|5748.13|5748.58|5747.88|14
1728429680000|2024-10-08 23:21:20|5748.83|5748.13|5748.83|5748.13|5748.83|5748.13|5748.83|5748.13|5
1728429690000|2024-10-08 23:21:30|||||||||5
1728429700000|2024-10-08 23:21:40|5748.95|5748.25|5748.83|5748.13|5749.08|5748.38|5748.83|5748.13|4
1728429710000|2024-10-08 23:21:50|||||||||2
1728429720000|2024-10-08 23:22:00|||||||||8
1728429740000|2024-10-08 23:22:20|5749.08|5748.38|5749.08|5748.38|5749.08|5748.38|5748.95|5748.25|12
1728429750000|2024-10-08 23:22:30|||||||||6
1728429760000|2024-10-08 23:22:40|5749.33|5748.63|5749.08|5748.38|5749.33|5748.63|5749.08|5748.38|6
1728429780000|2024-10-08 23:23:00|5748.83|5748.13|5748.83|5748.13|5748.83|5748.13|5748.83|5748.13|5
1728429790000|2024-10-08 23:23:10|5748.95|5748.25|5748.58|5747.88|5749.08|5748.38|5748.33|5747.63|59
1728429810000|2024-10-08 23:23:30|||||||||12
1728429830000|2024-10-08 23:23:50|||||||||1
1728429850000|2024-10-08 23:24:10|||||||||1
1728429870000|2024-10-08 23:24:30|||||||||2
1728429880000|2024-10-08 23:24:40|||||||||1
1728429890000|2024-10-08 23:24:50|5748.33|5747.63|5748.33|5747.63|5748.33|5747.63|5748.33|5747.63|12
1728429900000|2024-10-08 23:25:00|5748.2|5747.5|5748.2|5747.5|5748.33|5747.63|5748.08|5747.38|15
1728429910000|2024-10-08 23:25:10|5748.08|5747.38|5748.08|5747.38|5748.33|5747.63|5748.08|5747.38|5
1728429920000|2024-10-08 23:25:20|||||||||2
1728429930000|2024-10-08 23:25:30|5748.33|5747.63|5748.33|5747.63|5748.33|5747.63|5748.33|5747.63|5
1728429940000|2024-10-08 23:25:40|5748.2|5747.5|5748.33|5747.63|5748.33|5747.63|5748.2|5747.5|2
1728429970000|2024-10-08 23:26:10|||||||||1
1728429990000|2024-10-08 23:26:30|||||||||2
1728430000000|2024-10-08 23:26:40|||||||||1
1728430010000|2024-10-08 23:26:50|5748.08|5747.38|5748.08|5747.38|5748.08|5747.38|5748.08|5747.38|21
1728430030000|2024-10-08 23:27:10|||||||||3
1728430040000|2024-10-08 23:27:20|5748.33|5747.63|5748.08|5747.38|5748.33|5747.63|5748.08|5747.38|17
1728430050000|2024-10-08 23:27:30|||||||||2
1728430060000|2024-10-08 23:27:40|||||||||2
1728430070000|2024-10-08 23:27:50|||||||||3
1728430080000|2024-10-08 23:28:00|||||||||6
1728430090000|2024-10-08 23:28:10|5748.33|5747.63|5748.08|5747.38|5748.33|5747.63|5748.08|5747.38|22
1728430100000|2024-10-08 23:28:20|||||||||1
1728430110000|2024-10-08 23:28:30|||||||||1
1728430130000|2024-10-08 23:28:50|||||||||16
1728430150000|2024-10-08 23:29:10|||||||||1
1728430160000|2024-10-08 23:29:20|||||||||2
1728430170000|2024-10-08 23:29:30|||||||||1
1728430180000|2024-10-08 23:29:40|5748.2|5747.5|5748.08|5747.38|5748.2|5747.5|5748.08|5747.38|3
1728430190000|2024-10-08 23:29:50|||||||||1
1728430200000|2024-10-08 23:30:00|||||||||1
1728430220000|2024-10-08 23:30:20|5747.83|5747.13|5747.83|5747.13|5747.83|5747.13|5747.83|5747.13|7
1728430240000|2024-10-08 23:30:40|||||||||20
1728430250000|2024-10-08 23:30:50|5747.95|5747.25|5747.83|5747.13|5748.08|5747.38|5747.83|5747.13|6
1728430260000|2024-10-08 23:31:00|5747.95|5747.25|5747.95|5747.25|5747.95|5747.25|5747.83|5747.13|6
1728430270000|2024-10-08 23:31:10|5748.08|5747.38|5747.83|5747.13|5748.08|5747.38|5747.83|5747.13|2
1728430280000|2024-10-08 23:31:20|||||||||1
1728430290000|2024-10-08 23:31:30|||||||||3
1728430300000|2024-10-08 23:31:40|||||||||1
1728430310000|2024-10-08 23:31:50|5747.58|5746.88|5747.58|5746.88|5747.58|5746.88|5747.58|5746.88|15
1728430320000|2024-10-08 23:32:00|||||||||28
1728430330000|2024-10-08 23:32:10|5747.33|5746.63|5747.33|5746.63|5747.33|5746.63|5747.33|5746.63|7
1728430340000|2024-10-08 23:32:20|||||||||1
1728430350000|2024-10-08 23:32:30|5747.58|5746.88|5747.58|5746.88|5747.58|5746.88|5747.58|5746.88|7
1728430360000|2024-10-08 23:32:40|5747.45|5746.75|5747.33|5746.63|5747.45|5746.75|5747.33|5746.63|8
1728430370000|2024-10-08 23:32:50|5747.08|5746.38|5747.08|5746.38|5747.08|5746.38|5747.08|5746.38|24
1728430380000|2024-10-08 23:33:00|5747.33|5746.63|5747.58|5746.88|5747.58|5746.88|5747.33|5746.63|58
1728430400000|2024-10-08 23:33:20|5747.83|5747.13|5747.83|5747.13|5747.83|5747.13|5747.83|5747.13|9
1728430410000|2024-10-08 23:33:30|5748.08|5747.38|5747.95|5747.25|5748.08|5747.38|5747.83|5747.13|24
1728430420000|2024-10-08 23:33:40|5747.83|5747.13|5748.08|5747.38|5748.08|5747.38|5747.83|5747.13|3
1728430430000|2024-10-08 23:33:50|||||||||1
1728430440000|2024-10-08 23:34:00|||||||||3
1728430450000|2024-10-08 23:34:10|5747.95|5747.25|5748.08|5747.38|5748.08|5747.38|5747.95|5747.25|17
1728430460000|2024-10-08 23:34:20|5747.83|5747.13|5748.08|5747.38|5748.08|5747.38|5747.83|5747.13|2
1728430470000|2024-10-08 23:34:30|||||||||3
1728430480000|2024-10-08 23:34:40|5747.95|5747.25|5747.83|5747.13|5747.95|5747.25|5747.83|5747.13|11
1728430490000|2024-10-08 23:34:50|5748.08|5747.38|5748.33|5747.63|5748.33|5747.63|5748.08|5747.38|9
1728430500000|2024-10-08 23:35:00|5748.08|5747.38|5748.08|5747.38|5748.08|5747.38|5748.08|5747.38|6
1728430510000|2024-10-08 23:35:10|5747.83|5747.13|5748.08|5747.38|5748.08|5747.38|5747.83|5747.13|11
1728430520000|2024-10-08 23:35:20|||||||||1
1728430530000|2024-10-08 23:35:30|||||||||1
1728430540000|2024-10-08 23:35:40|5748.33|5747.63|5748.33|5747.63|5748.33|5747.63|5748.08|5747.38|5
1728430550000|2024-10-08 23:35:50|5748.08|5747.38|5748.08|5747.38|5748.08|5747.38|5748.08|5747.38|9
1728430560000|2024-10-08 23:36:00|5747.83|5747.13|5747.83|5747.13|5747.83|5747.13|5747.83|5747.13|24
1728430570000|2024-10-08 23:36:10|5747.95|5747.25|5748.08|5747.38|5748.08|5747.38|5747.83|5747.13|4
1728430580000|2024-10-08 23:36:20|5747.95|5747.25|5748.08|5747.38|5748.08|5747.38|5747.95|5747.25|5
1728430590000|2024-10-08 23:36:30|||||||||1
1728430610000|2024-10-08 23:36:50|5748.2|5747.5|5748.08|5747.38|5748.2|5747.5|5748.08|5747.38|3
1728430620000|2024-10-08 23:37:00|5748.2|5747.5|5748.2|5747.5|5748.33|5747.63|5748.08|5747.38|2
1728430630000|2024-10-08 23:37:10|5748.33|5747.63|5748.08|5747.38|5748.33|5747.63|5748.08|5747.38|2
1728430640000|2024-10-08 23:37:20|5748.2|5747.5|5748.33|5747.63|5748.33|5747.63|5748.2|5747.5|5
1728430650000|2024-10-08 23:37:30|||||||||1
1728430660000|2024-10-08 23:37:40|||||||||2
1728430680000|2024-10-08 23:38:00|5748.58|5747.88|5748.58|5747.88|5748.58|5747.88|5748.58|5747.88|16
1728430690000|2024-10-08 23:38:10|||||||||2
1728430700000|2024-10-08 23:38:20|||||||||2
1728430720000|2024-10-08 23:38:40|||||||||22
1728430740000|2024-10-08 23:39:00|||||||||2
1728430780000|2024-10-08 23:39:40|||||||||4
1728430790000|2024-10-08 23:39:50|5748.33|5747.63|5748.33|5747.63|5748.33|5747.63|5748.33|5747.63|9
1728430840000|2024-10-08 23:40:40|||||||||9
1728430850000|2024-10-08 23:40:50|5748.2|5747.5|5748.33|5747.63|5748.33|5747.63|5748.2|5747.5|20
1728430860000|2024-10-08 23:41:00|5748.2|5747.5|5748.08|5747.38|5748.2|5747.5|5748.08|5747.38|1
1728430880000|2024-10-08 23:41:20|||||||||2
1728430900000|2024-10-08 23:41:40|||||||||2
1728430910000|2024-10-08 23:41:50|||||||||1
1728430930000|2024-10-08 23:42:10|||||||||1
1728430950000|2024-10-08 23:42:30|||||||||6
1728430960000|2024-10-08 23:42:40|5748.33|5747.63|5748.33|5747.63|5748.33|5747.63|5748.33|5747.63|14
1728430970000|2024-10-08 23:42:50|||||||||16
1728431000000|2024-10-08 23:43:20|5748.58|5747.88|5748.58|5747.88|5748.58|5747.88|5748.58|5747.88|7
1728431010000|2024-10-08 23:43:30|5748.45|5747.75|5748.45|5747.75|5748.45|5747.75|5748.33|5747.63|11
1728431020000|2024-10-08 23:43:40|5748.58|5747.88|5748.58|5747.88|5748.58|5747.88|5748.45|5747.75|0
1728431030000|2024-10-08 23:43:50|5748.45|5747.75|5748.58|5747.88|5748.58|5747.88|5748.45|5747.75|0
1728431040000|2024-10-08 23:44:00|5748.33|5747.63|5748.33|5747.63|5748.33|5747.63|5748.33|5747.63|6
1728431050000|2024-10-08 23:44:10|5748.58|5747.88|5748.58|5747.88|5748.58|5747.88|5748.58|5747.88|10
1728431060000|2024-10-08 23:44:20|||||||||2
1728431090000|2024-10-08 23:44:50|||||||||2
1728431100000|2024-10-08 23:45:00|5748.33|5747.63|5748.58|5747.88|5748.58|5747.88|5748.33|5747.63|13
1728431110000|2024-10-08 23:45:10|||||||||8
1728431120000|2024-10-08 23:45:20|5748.83|5748.13|5748.58|5747.88|5748.83|5748.13|5748.58|5747.88|6
1728431130000|2024-10-08 23:45:30|5748.7|5748|5748.7|5748|5748.7|5748|5748.58|5747.88|4
1728431140000|2024-10-08 23:45:40|5748.58|5747.88|5748.33|5747.63|5748.7|5748|5748.33|5747.63|20
1728431150000|2024-10-08 23:45:50|5748.08|5747.38|5747.83|5747.13|5748.08|5747.38|5747.83|5747.13|84
1728431160000|2024-10-08 23:46:00|5747.58|5746.88|5748.08|5747.38|5748.33|5747.63|5747.58|5746.88|73
1728431180000|2024-10-08 23:46:20|||||||||3
1728431200000|2024-10-08 23:46:40|5747.95|5747.25|5747.83|5747.13|5747.95|5747.25|5747.83|5747.13|8
1728431210000|2024-10-08 23:46:50|5747.95|5747.25|5748.08|5747.38|5748.08|5747.38|5747.95|5747.25|5
1728431220000|2024-10-08 23:47:00|5747.95|5747.25|5747.83|5747.13|5748.08|5747.38|5747.83|5747.13|5
1728431230000|2024-10-08 23:47:10|||||||||2
1728431240000|2024-10-08 23:47:20|||||||||3
1728431250000|2024-10-08 23:47:30|5747.95|5747.25|5747.83|5747.13|5747.95|5747.25|5747.83|5747.13|9
1728431270000|2024-10-08 23:47:50|5747.7|5747|5747.83|5747.13|5747.83|5747.13|5747.7|5747|7
1728431280000|2024-10-08 23:48:00|5747.58|5746.88|5747.58|5746.88|5747.58|5746.88|5747.58|5746.88|3
1728431290000|2024-10-08 23:48:10|5747.83|5747.13|5747.83|5747.13|5747.83|5747.13|5747.83|5747.13|6
1728431310000|2024-10-08 23:48:30|5747.7|5747|5747.83|5747.13|5747.83|5747.13|5747.7|5747|2
1728431340000|2024-10-08 23:49:00|5747.58|5746.88|5747.58|5746.88|5747.58|5746.88|5747.58|5746.88|9
1728431370000|2024-10-08 23:49:30|||||||||1
1728431380000|2024-10-08 23:49:40|5747.83|5747.13|5747.83|5747.13|5747.83|5747.13|5747.83|5747.13|21
1728431390000|2024-10-08 23:49:50|5747.7|5747|5747.83|5747.13|5747.83|5747.13|5747.7|5747|5
1728431400000|2024-10-08 23:50:00|5747.7|5747|5747.83|5747.13|5747.83|5747.13|5747.7|5747|2
1728431420000|2024-10-08 23:50:20|||||||||1
1728431450000|2024-10-08 23:50:50|5747.95|5747.25|5748.08|5747.38|5748.08|5747.38|5747.95|5747.25|11
1728431460000|2024-10-08 23:51:00|5748.33|5747.63|5748.33|5747.63|5748.33|5747.63|5748.08|5747.38|8
1728431470000|2024-10-08 23:51:10|5748.2|5747.5|5748.33|5747.63|5748.33|5747.63|5748.2|5747.5|2
1728431480000|2024-10-08 23:51:20|5748.08|5747.38|5748.08|5747.38|5748.08|5747.38|5748.08|5747.38|3
1728431500000|2024-10-08 23:51:40|5748.33|5747.63|5748.08|5747.38|5748.33|5747.63|5748.08|5747.38|3
1728431510000|2024-10-08 23:51:50|5748.2|5747.5|5747.95|5747.25|5748.2|5747.5|5747.83|5747.13|1
1728431520000|2024-10-08 23:52:00|5747.83|5747.13|5747.95|5747.25|5747.95|5747.25|5747.83|5747.13|4
1728431530000|2024-10-08 23:52:10|5747.83|5747.13|5747.83|5747.13|5747.83|5747.13|5747.83|5747.13|2
1728431540000|2024-10-08 23:52:20|||||||||1
1728431550000|2024-10-08 23:52:30|||||||||2
1728431560000|2024-10-08 23:52:40|||||||||12
1728431570000|2024-10-08 23:52:50|5747.58|5746.88|5747.83|5747.13|5747.83|5747.13|5747.58|5746.88|11
1728431580000|2024-10-08 23:53:00|5747.7|5747|5747.7|5747|5747.7|5747|5747.58|5746.88|4
1728431590000|2024-10-08 23:53:10|5747.83|5747.13|5747.7|5747|5747.83|5747.13|5747.7|5747|2
1728431600000|2024-10-08 23:53:20|5747.83|5747.13|5747.58|5746.88|5747.83|5747.13|5747.58|5746.88|3
1728431610000|2024-10-08 23:53:30|5747.7|5747|5747.7|5747|5747.7|5747|5747.7|5747|4
1728431620000|2024-10-08 23:53:40|5747.83|5747.13|5747.7|5747|5747.83|5747.13|5747.58|5746.88|1
1728431630000|2024-10-08 23:53:50|5747.83|5747.13|5747.58|5746.88|5747.83|5747.13|5747.58|5746.88|1
1728431640000|2024-10-08 23:54:00|||||||||1
1728431660000|2024-10-08 23:54:20|5747.83|5747.13|5747.83|5747.13|5747.83|5747.13|5747.83|5747.13|5
1728431670000|2024-10-08 23:54:30|||||||||1
1728431710000|2024-10-08 23:55:10|5747.58|5746.88|5747.58|5746.88|5747.58|5746.88|5747.58|5746.88|14
1728431730000|2024-10-08 23:55:30|||||||||3
1728431750000|2024-10-08 23:55:50|||||||||1
1728431770000|2024-10-08 23:56:10|5747.83|5747.13|5747.83|5747.13|5747.83|5747.13|5747.83|5747.13|15
1728431800000|2024-10-08 23:56:40|||||||||1
1728431820000|2024-10-08 23:57:00|5747.58|5746.88|5747.58|5746.88|5747.58|5746.88|5747.58|5746.88|14
1728431830000|2024-10-08 23:57:10|5747.7|5747|5747.58|5746.88|5747.7|5747|5747.58|5746.88|6
1728431840000|2024-10-08 23:57:20|5747.7|5747|5747.83|5747.13|5747.83|5747.13|5747.58|5746.88|4
1728431870000|2024-10-08 23:57:50|5747.58|5746.88|5747.83|5747.13|5747.83|5747.13|5747.58|5746.88|9
1728431880000|2024-10-08 23:58:00|||||||||1
1728431910000|2024-10-08 23:58:30|||||||||16
1728431920000|2024-10-08 23:58:40|||||||||1
1728431930000|2024-10-08 23:58:50|||||||||1
1728431940000|2024-10-08 23:59:00|5747.58|5746.88|5747.58|5746.88|5747.58|5746.88|5747.58|5746.88|8
1728431960000|2024-10-08 23:59:20|||||||||14
1728431970000|2024-10-08 23:59:30|||||||||1
1728431980000|2024-10-08 23:59:40|||||||||1
1728432000000|2024-10-09 00:00:00|5747.83|5747.13|5746.83|5746.13|5747.83|5747.13|5746.08|5745.38|290
1728432010000|2024-10-09 00:00:10|5747.08|5746.38|5747.08|5746.38|5747.33|5746.63|5747.08|5746.38|19
1728432020000|2024-10-09 00:00:20|5746.95|5746.25|5746.83|5746.13|5746.95|5746.25|5746.83|5746.13|8
1728432030000|2024-10-09 00:00:30|5746.58|5745.88|5746.33|5745.63|5746.58|5745.88|5746.33|5745.63|37
1728432040000|2024-10-09 00:00:40|5746.45|5745.75|5746.45|5745.75|5746.45|5745.75|5746.45|5745.75|29
1728432050000|2024-10-09 00:00:50|5746.33|5745.63|5746.2|5745.5|5746.58|5745.88|5746.2|5745.5|17
1728432060000|2024-10-09 00:01:00|5746.33|5745.63|5746.08|5745.38|5746.33|5745.63|5745.83|5745.13|16
1728432070000|2024-10-09 00:01:10|5746.33|5745.63|5746.33|5745.63|5746.33|5745.63|5746.33|5745.63|12
1728432080000|2024-10-09 00:01:20|5746.58|5745.88|5746.58|5745.88|5746.58|5745.88|5746.45|5745.75|15
1728432090000|2024-10-09 00:01:30|5746.83|5746.13|5746.83|5746.13|5746.83|5746.13|5746.7|5746|14
1728432100000|2024-10-09 00:01:40|5746.95|5746.25|5747.08|5746.38|5747.08|5746.38|5746.83|5746.13|11
1728432110000|2024-10-09 00:01:50|||||||||1
1728432120000|2024-10-09 00:02:00|5746.83|5746.13|5746.83|5746.13|5747.08|5746.38|5746.83|5746.13|19
1728432130000|2024-10-09 00:02:10|5746.95|5746.25|5747.08|5746.38|5747.08|5746.38|5746.95|5746.25|13
1728432140000|2024-10-09 00:02:20|5746.83|5746.13|5746.83|5746.13|5746.83|5746.13|5746.83|5746.13|6
1728432150000|2024-10-09 00:02:30|5746.33|5745.63|5746.08|5745.38|5746.33|5745.63|5746.08|5745.38|29
1728432160000|2024-10-09 00:02:40|||||||||11
1728432170000|2024-10-09 00:02:50|5746.33|5745.63|5746.33|5745.63|5746.58|5745.88|5746.33|5745.63|14
1728432180000|2024-10-09 00:03:00|5746.45|5745.75|5746.58|5745.88|5746.58|5745.88|5746.33|5745.63|7
1728432190000|2024-10-09 00:03:10|5746.83|5746.13|5746.83|5746.13|5746.83|5746.13|5746.83|5746.13|9
1728432200000|2024-10-09 00:03:20|5747.08|5746.38|5747.33|5746.63|5747.33|5746.63|5747.08|5746.38|14
1728432210000|2024-10-09 00:03:30|5747.45|5746.75|5747.83|5747.13|5747.83|5747.13|5747.33|5746.63|30
1728432220000|2024-10-09 00:03:40|5747.7|5747|5747.83|5747.13|5748.08|5747.38|5747.58|5746.88|37
1728432230000|2024-10-09 00:03:50|5747.58|5746.88|5747.33|5746.63|5747.58|5746.88|5747.08|5746.38|28
1728432240000|2024-10-09 00:04:00|5747.2|5746.5|5747.58|5746.88|5747.58|5746.88|5747.2|5746.5|12
1728432250000|2024-10-09 00:04:10|5747.33|5746.63|5747.58|5746.88|5747.58|5746.88|5747.33|5746.63|7
1728432270000|2024-10-09 00:04:30|5747.83|5747.13|5747.58|5746.88|5747.83|5747.13|5747.58|5746.88|16
1728432280000|2024-10-09 00:04:40|||||||||2
1728432290000|2024-10-09 00:04:50|5747.33|5746.63|5747.58|5746.88|5747.58|5746.88|5747.33|5746.63|9
1728432300000|2024-10-09 00:05:00|||||||||7
1728432310000|2024-10-09 00:05:10|5747.7|5747|5747.83|5747.13|5747.83|5747.13|5747.58|5746.88|2
1728432320000|2024-10-09 00:05:20|5748.08|5747.38|5748.08|5747.38|5748.08|5747.38|5748.08|5747.38|7
1728432340000|2024-10-09 00:05:40|5747.83|5747.13|5747.33|5746.63|5747.83|5747.13|5747.33|5746.63|20
1728432350000|2024-10-09 00:05:50|5747.2|5746.5|5747.08|5746.38|5747.2|5746.5|5747.08|5746.38|4
1728432360000|2024-10-09 00:06:00|5746.83|5746.13|5746.83|5746.13|5746.83|5746.13|5746.83|5746.13|7
1728432370000|2024-10-09 00:06:10|5746.95|5746.25|5746.83|5746.13|5746.95|5746.25|5746.83|5746.13|7
1728432380000|2024-10-09 00:06:20|5746.95|5746.25|5746.95|5746.25|5747.08|5746.38|5746.83|5746.13|11
1728432390000|2024-10-09 00:06:30|5747.08|5746.38|5747.08|5746.38|5747.08|5746.38|5746.95|5746.25|2
1728432400000|2024-10-09 00:06:40|||||||||1
1728432410000|2024-10-09 00:06:50|||||||||1
1728432420000|2024-10-09 00:07:00|5746.83|5746.13|5746.83|5746.13|5746.83|5746.13|5746.83|5746.13|9
1728432430000|2024-10-09 00:07:10|5746.58|5745.88|5746.33|5745.63|5746.58|5745.88|5746.33|5745.63|27
1728432450000|2024-10-09 00:07:30|5746.45|5745.75|5746.33|5745.63|5746.58|5745.88|5746.33|5745.63|16
1728432460000|2024-10-09 00:07:40|||||||||5
1728432470000|2024-10-09 00:07:50|5746.08|5745.38|5746.33|5745.63|5746.33|5745.63|5746.08|5745.38|26
1728432490000|2024-10-09 00:08:10|||||||||5
1728432500000|2024-10-09 00:08:20|||||||||9
1728432520000|2024-10-09 00:08:40|5746.08|5745.38|5746.33|5745.63|5746.33|5745.63|5746.08|5745.38|24
1728432530000|2024-10-09 00:08:50|||||||||5
1728432540000|2024-10-09 00:09:00|||||||||1
1728432550000|2024-10-09 00:09:10|||||||||1
1728432560000|2024-10-09 00:09:20|5746.58|5745.88|5746.58|5745.88|5746.58|5745.88|5746.58|5745.88|10
1728432570000|2024-10-09 00:09:30|5746.83|5746.13|5746.83|5746.13|5746.83|5746.13|5746.83|5746.13|8
1728432600000|2024-10-09 00:10:00|5746.58|5745.88|5746.58|5745.88|5746.58|5745.88|5746.58|5745.88|15
1728432610000|2024-10-09 00:10:10|5746.7|5746|5746.58|5745.88|5746.7|5746|5746.58|5745.88|2
1728432620000|2024-10-09 00:10:20|||||||||17
1728432630000|2024-10-09 00:10:30|5746.33|5745.63|5746.33|5745.63|5746.33|5745.63|5746.33|5745.63|7
1728432640000|2024-10-09 00:10:40|5746.58|5745.88|5746.58|5745.88|5746.58|5745.88|5746.58|5745.88|5
1728432650000|2024-10-09 00:10:50|||||||||2
1728432660000|2024-10-09 00:11:00|||||||||1
1728432680000|2024-10-09 00:11:20|5746.33|5745.63|5746.58|5745.88|5746.58|5745.88|5746.33|5745.63|24
1728432700000|2024-10-09 00:11:40|||||||||4
1728432720000|2024-10-09 00:12:00|||||||||2
1728432740000|2024-10-09 00:12:20|||||||||1
1728432760000|2024-10-09 00:12:40|5746.33|5745.63|5746.33|5745.63|5746.33|5745.63|5746.33|5745.63|14
1728432770000|2024-10-09 00:12:50|5746.08|5745.38|5746.08|5745.38|5746.08|5745.38|5746.08|5745.38|7
1728432780000|2024-10-09 00:13:00|5746.33|5745.63|5746.2|5745.5|5746.33|5745.63|5746.2|5745.5|5
1728432790000|2024-10-09 00:13:10|5746.33|5745.63|5746.33|5745.63|5746.33|5745.63|5746.33|5745.63|0
1728432800000|2024-10-09 00:13:20|5746.45|5745.75|5746.45|5745.75|5746.45|5745.75|5746.45|5745.75|8
1728432810000|2024-10-09 00:13:30|5746.33|5745.63|5746.33|5745.63|5746.33|5745.63|5746.33|5745.63|3
1728432830000|2024-10-09 00:13:50|5746.45|5745.75|5746.33|5745.63|5746.45|5745.75|5746.33|5745.63|4
1728432850000|2024-10-09 00:14:10|5746.45|5745.75|5746.45|5745.75|5746.45|5745.75|5746.45|5745.75|5
1728432860000|2024-10-09 00:14:20|5746.58|5745.88|5746.45|5745.75|5746.58|5745.88|5746.45|5745.75|1
1728432870000|2024-10-09 00:14:30|5746.58|5745.88|5746.58|5745.88|5746.58|5745.88|5746.33|5745.63|20
1728432880000|2024-10-09 00:14:40|5746.45|5745.75|5746.45|5745.75|5746.45|5745.75|5746.45|5745.75|0
1728432890000|2024-10-09 00:14:50|5746.58|5745.88|5746.58|5745.88|5746.58|5745.88|5746.58|5745.88|2
1728432900000|2024-10-09 00:15:00|5746.83|5746.13|5746.83|5746.13|5746.83|5746.13|5746.83|5746.13|7
1728432910000|2024-10-09 00:15:10|5746.95|5746.25|5747.2|5746.5|5747.33|5746.63|5746.95|5746.25|37
1728432920000|2024-10-09 00:15:20|5747.33|5746.63|5747.33|5746.63|5747.33|5746.63|5747.2|5746.5|6
1728432930000|2024-10-09 00:15:30|||||||||3
1728432940000|2024-10-09 00:15:40|||||||||12
1728432950000|2024-10-09 00:15:50|5747.08|5746.38|5747.08|5746.38|5747.08|5746.38|5747.08|5746.38|8
1728432960000|2024-10-09 00:16:00|5746.95|5746.25|5746.83|5746.13|5747.08|5746.38|5746.83|5746.13|11
1728432970000|2024-10-09 00:16:10|5747.08|5746.38|5747.08|5746.38|5747.08|5746.38|5747.08|5746.38|10
1728432980000|2024-10-09 00:16:20|5746.95|5746.25|5747.08|5746.38|5747.08|5746.38|5746.95|5746.25|0
1728433000000|2024-10-09 00:16:40|5747.2|5746.5|5747.08|5746.38|5747.2|5746.5|5747.08|5746.38|23
1728433010000|2024-10-09 00:16:50|||||||||12
1728433020000|2024-10-09 00:17:00|5747.2|5746.5|5747.08|5746.38|5747.2|5746.5|5747.08|5746.38|14
1728433030000|2024-10-09 00:17:10|||||||||37
1728433040000|2024-10-09 00:17:20|5747.33|5746.63|5747.33|5746.63|5747.33|5746.63|5747.33|5746.63|10
1728433050000|2024-10-09 00:17:30|||||||||6
1728433060000|2024-10-09 00:17:40|5747.45|5746.75|5747.58|5746.88|5747.58|5746.88|5747.45|5746.75|25
1728433070000|2024-10-09 00:17:50|5747.45|5746.75|5747.33|5746.63|5747.45|5746.75|5747.33|5746.63|4
1728433080000|2024-10-09 00:18:00|5747.08|5746.38|5747.2|5746.5|5747.33|5746.63|5747.08|5746.38|9
1728433090000|2024-10-09 00:18:10|5747.08|5746.38|5747.08|5746.38|5747.2|5746.5|5747.08|5746.38|0
1728433100000|2024-10-09 00:18:20|||||||||6
1728433110000|2024-10-09 00:18:30|5747.2|5746.5|5747.08|5746.38|5747.2|5746.5|5747.08|5746.38|2
1728433120000|2024-10-09 00:18:40|5747.2|5746.5|5747.08|5746.38|5747.2|5746.5|5747.08|5746.38|5
1728433130000|2024-10-09 00:18:50|5747.33|5746.63|5747.33|5746.63|5747.33|5746.63|5747.2|5746.5|2
1728433140000|2024-10-09 00:19:00|||||||||1
1728433150000|2024-10-09 00:19:10|||||||||9
1728433170000|2024-10-09 00:19:30|5747.58|5746.88|5747.58|5746.88|5747.58|5746.88|5747.58|5746.88|12
1728433180000|2024-10-09 00:19:40|5747.83|5747.13|5748.08|5747.38|5748.08|5747.38|5747.83|5747.13|30
1728433190000|2024-10-09 00:19:50|5747.95|5747.25|5747.95|5747.25|5747.95|5747.25|5747.95|5747.25|5
1728433200000|2024-10-09 00:20:00|5747.83|5747.13|5747.58|5746.88|5747.83|5747.13|5747.58|5746.88|9
1728433210000|2024-10-09 00:20:10|||||||||3
1728433220000|2024-10-09 00:20:20|||||||||10
1728433230000|2024-10-09 00:20:30|5747.7|5747|5747.83|5747.13|5747.83|5747.13|5747.7|5747|7
1728433240000|2024-10-09 00:20:40|5747.7|5747|5747.58|5746.88|5747.7|5747|5747.58|5746.88|1
1728433270000|2024-10-09 00:21:10|5747.33|5746.63|5747.33|5746.63|5747.45|5746.75|5747.33|5746.63|17
1728433280000|2024-10-09 00:21:20|5747.58|5746.88|5747.58|5746.88|5747.58|5746.88|5747.58|5746.88|3
1728433290000|2024-10-09 00:21:30|5747.45|5746.75|5747.45|5746.75|5747.58|5746.88|5747.45|5746.75|11
1728433300000|2024-10-09 00:21:40|5747.58|5746.88|5747.45|5746.75|5747.58|5746.88|5747.45|5746.75|2
1728433310000|2024-10-09 00:21:50|5747.33|5746.63|5747.33|5746.63|5747.45|5746.75|5747.33|5746.63|4
1728433320000|2024-10-09 00:22:00|||||||||1
1728433350000|2024-10-09 00:22:30|5747.08|5746.38|5747.33|5746.63|5747.33|5746.63|5747.08|5746.38|23
1728433360000|2024-10-09 00:22:40|5747.45|5746.75|5747.58|5746.88|5747.58|5746.88|5747.33|5746.63|10
1728433370000|2024-10-09 00:22:50|||||||||9
1728433380000|2024-10-09 00:23:00|5747.33|5746.63|5747.33|5746.63|5747.33|5746.63|5747.33|5746.63|19
1728433390000|2024-10-09 00:23:10|5747.2|5746.5|5747.08|5746.38|5747.2|5746.5|5747.08|5746.38|12
1728433400000|2024-10-09 00:23:20|5747.2|5746.5|5747.33|5746.63|5747.33|5746.63|5747.2|5746.5|21
1728433430000|2024-10-09 00:23:50|5747.58|5746.88|5747.58|5746.88|5747.58|5746.88|5747.45|5746.75|7
1728433440000|2024-10-09 00:24:00|5747.7|5747|5747.58|5746.88|5747.83|5747.13|5747.58|5746.88|6
1728433450000|2024-10-09 00:24:10|5747.33|5746.63|5747.58|5746.88|5747.58|5746.88|5747.33|5746.63|9
1728433480000|2024-10-09 00:24:40|||||||||1
1728433490000|2024-10-09 00:24:50|||||||||9
1728433500000|2024-10-09 00:25:00|5747.45|5746.75|5747.45|5746.75|5747.45|5746.75|5747.45|5746.75|7
1728433510000|2024-10-09 00:25:10|5747.33|5746.63|5747.33|5746.63|5747.33|5746.63|5747.08|5746.38|49
1728433520000|2024-10-09 00:25:20|5747.2|5746.5|5747.08|5746.38|5747.2|5746.5|5747.08|5746.38|4
1728433530000|2024-10-09 00:25:30|||||||||1
1728433540000|2024-10-09 00:25:40|||||||||2
1728433550000|2024-10-09 00:25:50|5747.2|5746.5|5747.08|5746.38|5747.2|5746.5|5747.08|5746.38|12
1728433580000|2024-10-09 00:26:20|5747.33|5746.63|5747.33|5746.63|5747.33|5746.63|5747.33|5746.63|6
1728433590000|2024-10-09 00:26:30|||||||||6
1728433600000|2024-10-09 00:26:40|5747.58|5746.88|5747.83|5747.13|5747.83|5747.13|5747.58|5746.88|2
1728433610000|2024-10-09 00:26:50|5747.58|5746.88|5747.58|5746.88|5747.58|5746.88|5747.58|5746.88|2
1728433620000|2024-10-09 00:27:00|||||||||2
1728433640000|2024-10-09 00:27:20|5747.83|5747.13|5747.83|5747.13|5747.83|5747.13|5747.83|5747.13|17
1728433650000|2024-10-09 00:27:30|5747.7|5747|5747.58|5746.88|5747.83|5747.13|5747.58|5746.88|5
1728433660000|2024-10-09 00:27:40|5747.7|5747|5747.7|5747|5747.83|5747.13|5747.58|5746.88|11
1728433680000|2024-10-09 00:28:00|5747.58|5746.88|5747.7|5747|5747.7|5747|5747.58|5746.88|3
1728433690000|2024-10-09 00:28:10|5747.83|5747.13|5747.83|5747.13|5747.83|5747.13|5747.7|5747|3
1728433700000|2024-10-09 00:28:20|||||||||5
1728433740000|2024-10-09 00:29:00|5747.58|5746.88|5747.58|5746.88|5747.58|5746.88|5747.58|5746.88|2
1728433760000|2024-10-09 00:29:20|||||||||2
1728433770000|2024-10-09 00:29:30|5747.7|5747|5747.58|5746.88|5747.7|5747|5747.58|5746.88|6
1728433790000|2024-10-09 00:29:50|||||||||2
1728433800000|2024-10-09 00:30:00|5747.83|5747.13|5747.7|5747|5747.83|5747.13|5747.7|5747|33
1728433810000|2024-10-09 00:30:10|5747.58|5746.88|5747.83|5747.13|5747.83|5747.13|5747.58|5746.88|2
1728433820000|2024-10-09 00:30:20|5747.58|5746.88|5747.58|5746.88|5747.58|5746.88|5747.58|5746.88|4
1728433830000|2024-10-09 00:30:30|5747.71|5747.01|5747.57|5746.87|5747.82|5747.12|5747.57|5746.87|4
1728433850000|2024-10-09 00:30:50|5747.32|5746.62|5747.44|5746.74|5747.57|5746.87|5747.32|5746.62|62
1728433860000|2024-10-09 00:31:00|5747.32|5746.62|5747.32|5746.62|5747.44|5746.74|5747.32|5746.62|0
1728433880000|2024-10-09 00:31:20|5747.07|5746.37|5747.07|5746.37|5747.07|5746.37|5747.07|5746.37|2
1728433890000|2024-10-09 00:31:30|5747.19|5746.49|5747.07|5746.37|5747.19|5746.49|5747.07|5746.37|7
1728433900000|2024-10-09 00:31:40|5747.19|5746.49|5747.19|5746.49|5747.19|5746.49|5747.19|5746.49|3
1728433910000|2024-10-09 00:31:50|5747.07|5746.37|5747.07|5746.37|5747.07|5746.37|5747.07|5746.37|0
1728433920000|2024-10-09 00:32:00|5747.32|5746.62|5747.19|5746.49|5747.32|5746.62|5747.19|5746.49|2
1728433930000|2024-10-09 00:32:10|5747.32|5746.62|5747.07|5746.37|5747.32|5746.62|5747.07|5746.37|5
1728433940000|2024-10-09 00:32:20|5747.19|5746.49|5747.19|5746.49|5747.19|5746.49|5747.19|5746.49|4
1728433950000|2024-10-09 00:32:30|5747.32|5746.62|5747.57|5746.87|5747.57|5746.87|5747.32|5746.62|1
1728433960000|2024-10-09 00:32:40|5747.44|5746.74|5747.32|5746.62|5747.44|5746.74|5747.32|5746.62|2
1728433970000|2024-10-09 00:32:50|5747.57|5746.87|5747.57|5746.87|5747.57|5746.87|5747.57|5746.87|5
1728433980000|2024-10-09 00:33:00|5747.82|5747.12|5747.82|5747.12|5747.82|5747.12|5747.82|5747.12|4
1728433990000|2024-10-09 00:33:10|5747.57|5746.87|5747.57|5746.87|5747.57|5746.87|5747.57|5746.87|10
1728434000000|2024-10-09 00:33:20|5747.82|5747.12|5747.82|5747.12|5747.82|5747.12|5747.69|5746.99|3
1728434030000|2024-10-09 00:33:50|5747.94|5747.24|5748.07|5747.37|5748.07|5747.37|5747.94|5747.24|7
1728434040000|2024-10-09 00:34:00|5748.32|5747.62|5747.94|5747.24|5748.32|5747.62|5747.94|5747.24|32
1728434050000|2024-10-09 00:34:10|5748.07|5747.37|5747.82|5747.12|5748.07|5747.37|5747.82|5747.12|7
1728434070000|2024-10-09 00:34:30|5747.94|5747.24|5748.07|5747.37|5748.07|5747.37|5747.94|5747.24|28
1728434080000|2024-10-09 00:34:40|5747.94|5747.24|5747.94|5747.24|5747.94|5747.24|5747.94|5747.24|1
1728434090000|2024-10-09 00:34:50|5748.07|5747.37|5748.07|5747.37|5748.07|5747.37|5747.94|5747.24|1
1728434100000|2024-10-09 00:35:00|5747.94|5747.24|5747.94|5747.24|5747.94|5747.24|5747.94|5747.24|0
1728434110000|2024-10-09 00:35:10|5747.82|5747.12|5748.07|5747.37|5748.07|5747.37|5747.82|5747.12|6
1728434120000|2024-10-09 00:35:20|||||||||2
1728434130000|2024-10-09 00:35:30|||||||||2
1728434150000|2024-10-09 00:35:50|5747.82|5747.12|5747.82|5747.12|5747.82|5747.12|5747.82|5747.12|10
1728434160000|2024-10-09 00:36:00|5747.69|5746.99|5747.32|5746.62|5747.69|5746.99|5747.32|5746.62|14
1728434220000|2024-10-09 00:37:00|5747.19|5746.49|5747.32|5746.62|5747.32|5746.62|5747.19|5746.49|6
1728434250000|2024-10-09 00:37:30|5747.44|5746.74|5747.57|5746.87|5747.57|5746.87|5747.32|5746.62|12
1728434260000|2024-10-09 00:37:40|5747.32|5746.62|5747.32|5746.62|5747.32|5746.62|5747.32|5746.62|2
1728434270000|2024-10-09 00:37:50|5747.44|5746.74|5747.32|5746.62|5747.44|5746.74|5747.32|5746.62|2
1728434280000|2024-10-09 00:38:00|5747.07|5746.37|5746.82|5746.12|5747.07|5746.37|5746.82|5746.12|12
1728434290000|2024-10-09 00:38:10|5747.07|5746.37|5747.07|5746.37|5747.07|5746.37|5747.07|5746.37|12
1728434300000|2024-10-09 00:38:20|5747.32|5746.62|5747.32|5746.62|5747.32|5746.62|5747.32|5746.62|6
1728434310000|2024-10-09 00:38:30|5747.19|5746.49|5747.07|5746.37|5747.32|5746.62|5747.07|5746.37|7
1728434320000|2024-10-09 00:38:40|||||||||11
1728434340000|2024-10-09 00:39:00|5746.82|5746.12|5746.82|5746.12|5746.82|5746.12|5746.82|5746.12|10
1728434350000|2024-10-09 00:39:10|||||||||1
1728434360000|2024-10-09 00:39:20|||||||||21
1728434370000|2024-10-09 00:39:30|5746.69|5745.99|5746.82|5746.12|5746.82|5746.12|5746.57|5745.87|24
1728434380000|2024-10-09 00:39:40|5746.69|5745.99|5746.82|5746.12|5746.82|5746.12|5746.57|5745.87|23
1728434390000|2024-10-09 00:39:50|5746.57|5745.87|5746.57|5745.87|5746.57|5745.87|5746.57|5745.87|9
1728434400000|2024-10-09 00:40:00|5746.69|5745.99|5746.69|5745.99|5746.82|5746.12|5746.57|5745.87|12
1728434410000|2024-10-09 00:40:10|5746.82|5746.12|5746.82|5746.12|5746.82|5746.12|5746.82|5746.12|0
1728434420000|2024-10-09 00:40:20|5746.57|5745.87|5746.57|5745.87|5746.57|5745.87|5746.57|5745.87|13
1728434430000|2024-10-09 00:40:30|||||||||29
1728434440000|2024-10-09 00:40:40|5746.69|5745.99|5746.82|5746.12|5746.82|5746.12|5746.57|5745.87|6
1728434460000|2024-10-09 00:41:00|||||||||3
1728434470000|2024-10-09 00:41:10|||||||||1
1728434480000|2024-10-09 00:41:20|5747.07|5746.37|5747.07|5746.37|5747.07|5746.37|5747.07|5746.37|7
1728434510000|2024-10-09 00:41:50|5746.94|5746.24|5746.94|5746.24|5746.94|5746.24|5746.82|5746.12|22
1728434520000|2024-10-09 00:42:00|5746.82|5746.12|5747.32|5746.62|5747.32|5746.62|5746.82|5746.12|12
1728434540000|2024-10-09 00:42:20|||||||||16
1728434570000|2024-10-09 00:42:50|5747.57|5746.87|5747.57|5746.87|5747.57|5746.87|5747.57|5746.87|11
1728434590000|2024-10-09 00:43:10|5747.82|5747.12|5747.82|5747.12|5747.82|5747.12|5747.82|5747.12|23
1728434600000|2024-10-09 00:43:20|5748.07|5747.37|5748.07|5747.37|5748.07|5747.37|5748.07|5747.37|10
1728434620000|2024-10-09 00:43:40|||||||||32
1728434650000|2024-10-09 00:44:10|5748.32|5747.62|5748.07|5747.37|5748.32|5747.62|5747.94|5747.24|31
1728434670000|2024-10-09 00:44:30|5748.32|5747.62|5748.32|5747.62|5748.32|5747.62|5748.32|5747.62|19
1728434680000|2024-10-09 00:44:40|5748.19|5747.49|5748.07|5747.37|5748.19|5747.49|5748.07|5747.37|14
1728434700000|2024-10-09 00:45:00|5747.82|5747.12|5747.57|5746.87|5747.82|5747.12|5747.57|5746.87|26
1728434710000|2024-10-09 00:45:10|||||||||2
1728434730000|2024-10-09 00:45:30|5747.32|5746.62|5747.32|5746.62|5747.32|5746.62|5747.32|5746.62|4
1728434740000|2024-10-09 00:45:40|5747.57|5746.87|5747.57|5746.87|5747.57|5746.87|5747.57|5746.87|15
1728434750000|2024-10-09 00:45:50|5747.32|5746.62|5747.32|5746.62|5747.32|5746.62|5747.32|5746.62|11
1728434760000|2024-10-09 00:46:00|5747.07|5746.37|5747.44|5746.74|5747.57|5746.87|5747.07|5746.37|55
1728434770000|2024-10-09 00:46:10|5747.32|5746.62|5747.32|5746.62|5747.32|5746.62|5747.32|5746.62|5
1728434780000|2024-10-09 00:46:20|5747.57|5746.87|5747.32|5746.62|5747.57|5746.87|5747.32|5746.62|33
1728434790000|2024-10-09 00:46:30|5747.57|5746.87|5747.57|5746.87|5747.57|5746.87|5747.44|5746.74|6
1728434800000|2024-10-09 00:46:40|5747.32|5746.62|5747.32|5746.62|5747.32|5746.62|5747.32|5746.62|12
1728434810000|2024-10-09 00:46:50|||||||||12
1728434820000|2024-10-09 00:47:00|||||||||2
1728434830000|2024-10-09 00:47:10|||||||||27
1728434840000|2024-10-09 00:47:20|||||||||6
1728434850000|2024-10-09 00:47:30|5747.19|5746.49|5747.32|5746.62|5747.32|5746.62|5747.07|5746.37|21
1728434860000|2024-10-09 00:47:40|5747.57|5746.87|5747.57|5746.87|5747.57|5746.87|5747.57|5746.87|3
1728434870000|2024-10-09 00:47:50|||||||||3
1728434900000|2024-10-09 00:48:20|5747.82|5747.12|5747.82|5747.12|5747.82|5747.12|5747.82|5747.12|22
1728434940000|2024-10-09 00:49:00|5748.07|5747.37|5748.07|5747.37|5748.07|5747.37|5748.07|5747.37|27
1728434950000|2024-10-09 00:49:10|||||||||3
1728434960000|2024-10-09 00:49:20|||||||||6
1728434970000|2024-10-09 00:49:30|||||||||1
1728434990000|2024-10-09 00:49:50|5747.82|5747.12|5748.07|5747.37|5748.07|5747.37|5747.82|5747.12|10
1728435030000|2024-10-09 00:50:30|5747.94|5747.24|5748.07|5747.37|5748.07|5747.37|5747.94|5747.24|8
1728435040000|2024-10-09 00:50:40|5747.94|5747.24|5747.82|5747.12|5748.07|5747.37|5747.82|5747.12|3
1728435060000|2024-10-09 00:51:00|||||||||1
1728435080000|2024-10-09 00:51:20|||||||||2
1728435100000|2024-10-09 00:51:40|||||||||16
1728435120000|2024-10-09 00:52:00|5747.57|5746.87|5747.57|5746.87|5747.57|5746.87|5747.57|5746.87|19
1728435130000|2024-10-09 00:52:10|5747.44|5746.74|5747.44|5746.74|5747.44|5746.74|5747.44|5746.74|10
1728435140000|2024-10-09 00:52:20|5747.57|5746.87|5747.32|5746.62|5747.57|5746.87|5747.32|5746.62|10
1728435150000|2024-10-09 00:52:30|5747.44|5746.74|5747.44|5746.74|5747.44|5746.74|5747.44|5746.74|9
1728435160000|2024-10-09 00:52:40|5747.32|5746.62|5747.07|5746.37|5747.32|5746.62|5747.07|5746.37|44
1728435170000|2024-10-09 00:52:50|5747.19|5746.49|5747.19|5746.49|5747.19|5746.49|5747.07|5746.37|14
1728435180000|2024-10-09 00:53:00|5747.32|5746.62|5747.32|5746.62|5747.32|5746.62|5747.32|5746.62|6
1728435190000|2024-10-09 00:53:10|5747.07|5746.37|5747.07|5746.37|5747.07|5746.37|5747.07|5746.37|12
1728435200000|2024-10-09 00:53:20|5747.32|5746.62|5747.07|5746.37|5747.32|5746.62|5747.07|5746.37|9
1728435210000|2024-10-09 00:53:30|||||||||6
1728435220000|2024-10-09 00:53:40|5747.32|5746.62|5747.32|5746.62|5747.32|5746.62|5747.32|5746.62|3
1728435230000|2024-10-09 00:53:50|5747.07|5746.37|5747.07|5746.37|5747.07|5746.37|5747.07|5746.37|17
1728435250000|2024-10-09 00:54:10|5747.32|5746.62|5747.07|5746.37|5747.32|5746.62|5747.07|5746.37|24
1728435260000|2024-10-09 00:54:20|||||||||2
1728435270000|2024-10-09 00:54:30|5747.32|5746.62|5747.32|5746.62|5747.32|5746.62|5747.32|5746.62|26
1728435280000|2024-10-09 00:54:40|5747.57|5746.87|5747.57|5746.87|5747.57|5746.87|5747.57|5746.87|12
1728435290000|2024-10-09 00:54:50|5747.32|5746.62|5747.32|5746.62|5747.44|5746.74|5747.07|5746.37|47
1728435300000|2024-10-09 00:55:00|||||||||1
1728435310000|2024-10-09 00:55:10|5747.57|5746.87|5747.57|5746.87|5747.57|5746.87|5747.57|5746.87|11
1728435320000|2024-10-09 00:55:20|5747.44|5746.74|5747.57|5746.87|5747.57|5746.87|5747.32|5746.62|17
1728435330000|2024-10-09 00:55:30|||||||||13
1728435350000|2024-10-09 00:55:50|||||||||1
1728435360000|2024-10-09 00:56:00|||||||||1
1728435380000|2024-10-09 00:56:20|5747.32|5746.62|5747.32|5746.62|5747.32|5746.62|5747.32|5746.62|6
1728435410000|2024-10-09 00:56:50|||||||||1
1728435420000|2024-10-09 00:57:00|5747.19|5746.49|5747.19|5746.49|5747.19|5746.49|5747.19|5746.49|13
1728435430000|2024-10-09 00:57:10|5747.32|5746.62|5747.07|5746.37|5747.32|5746.62|5746.94|5746.24|11
1728435440000|2024-10-09 00:57:20|||||||||1
1728435460000|2024-10-09 00:57:40|||||||||4
1728435470000|2024-10-09 00:57:50|5747.19|5746.49|5747.32|5746.62|5747.32|5746.62|5747.07|5746.37|16
1728435480000|2024-10-09 00:58:00|5747.57|5746.87|5747.44|5746.74|5747.57|5746.87|5747.44|5746.74|20
1728435490000|2024-10-09 00:58:10|5747.57|5746.87|5747.32|5746.62|5747.57|5746.87|5747.32|5746.62|26
1728435500000|2024-10-09 00:58:20|5747.57|5746.87|5747.57|5746.87|5747.57|5746.87|5747.57|5746.87|6
1728435530000|2024-10-09 00:58:50|5747.32|5746.62|5747.32|5746.62|5747.57|5746.87|5747.32|5746.62|9
1728435540000|2024-10-09 00:59:00|5747.44|5746.74|5747.44|5746.74|5747.57|5746.87|5747.44|5746.74|7
1728435550000|2024-10-09 00:59:10|5747.32|5746.62|5747.32|5746.62|5747.32|5746.62|5747.32|5746.62|2
1728435560000|2024-10-09 00:59:20|5747.57|5746.87|5747.57|5746.87|5747.57|5746.87|5747.57|5746.87|8
1728435580000|2024-10-09 00:59:40|||||||||3
1728435600000|2024-10-09 01:00:00|5747.69|5746.99|5747.57|5746.87|5747.69|5746.99|5747.57|5746.87|17
1728435610000|2024-10-09 01:00:10|5747.82|5747.12|5747.57|5746.87|5747.82|5747.12|5747.57|5746.87|7
1728435620000|2024-10-09 01:00:20|5747.69|5746.99|5747.69|5746.99|5747.82|5747.12|5747.69|5746.99|7
1728435630000|2024-10-09 01:00:30|5747.57|5746.87|5747.57|5746.87|5747.57|5746.87|5747.57|5746.87|1
1728435640000|2024-10-09 01:00:40|5747.69|5746.99|5747.57|5746.87|5747.69|5746.99|5747.57|5746.87|16
1728435650000|2024-10-09 01:00:50|5747.69|5746.99|5747.57|5746.87|5747.69|5746.99|5747.57|5746.87|1
1728435660000|2024-10-09 01:01:00|5747.82|5747.12|5747.82|5747.12|5747.82|5747.12|5747.57|5746.87|9
1728435670000|2024-10-09 01:01:10|5748.07|5747.37|5748.07|5747.37|5748.07|5747.37|5748.07|5747.37|9
1728435680000|2024-10-09 01:01:20|||||||||4
1728435690000|2024-10-09 01:01:30|5747.82|5747.12|5747.82|5747.12|5748.07|5747.37|5747.82|5747.12|20
1728435710000|2024-10-09 01:01:50|5747.57|5746.87|5747.57|5746.87|5747.57|5746.87|5747.57|5746.87|13
1728435720000|2024-10-09 01:02:00|5748.32|5747.62|5748.32|5747.62|5748.57|5747.87|5748.32|5747.62|75
1728435730000|2024-10-09 01:02:10|5748.07|5747.37|5748.32|5747.62|5748.32|5747.62|5748.07|5747.37|12
1728435740000|2024-10-09 01:02:20|5748.19|5747.49|5748.32|5747.62|5748.32|5747.62|5748.19|5747.49|5
1728435750000|2024-10-09 01:02:30|5748.07|5747.37|5748.07|5747.37|5748.07|5747.37|5748.07|5747.37|4
1728435760000|2024-10-09 01:02:40|||||||||1
1728435770000|2024-10-09 01:02:50|5747.82|5747.12|5747.82|5747.12|5747.82|5747.12|5747.82|5747.12|6
1728435780000|2024-10-09 01:03:00|5748.07|5747.37|5748.19|5747.49|5748.19|5747.49|5747.94|5747.24|16
1728435790000|2024-10-09 01:03:10|5748.32|5747.62|5748.32|5747.62|5748.32|5747.62|5748.32|5747.62|21
1728435800000|2024-10-09 01:03:20|5748.07|5747.37|5748.07|5747.37|5748.07|5747.37|5747.82|5747.12|6
1728435810000|2024-10-09 01:03:30|||||||||3
1728435820000|2024-10-09 01:03:40|5748.32|5747.62|5748.32|5747.62|5748.32|5747.62|5748.32|5747.62|7
1728435830000|2024-10-09 01:03:50|||||||||1
1728435840000|2024-10-09 01:04:00|5748.07|5747.37|5748.07|5747.37|5748.19|5747.49|5748.07|5747.37|14
1728435850000|2024-10-09 01:04:10|5748.32|5747.62|5748.57|5747.87|5748.57|5747.87|5748.32|5747.62|28
1728435860000|2024-10-09 01:04:20|5748.32|5747.62|5748.32|5747.62|5748.32|5747.62|5748.32|5747.62|8
1728435870000|2024-10-09 01:04:30|5748.44|5747.74|5748.32|5747.62|5748.57|5747.87|5748.32|5747.62|9
1728435880000|2024-10-09 01:04:40|||||||||2
1728435890000|2024-10-09 01:04:50|5748.57|5747.87|5748.32|5747.62|5748.57|5747.87|5748.32|5747.62|22
1728435900000|2024-10-09 01:05:00|5748.44|5747.74|5748.82|5748.12|5749.07|5748.37|5748.44|5747.74|79
1728435910000|2024-10-09 01:05:10|5748.69|5747.99|5748.57|5747.87|5748.69|5747.99|5748.57|5747.87|8
1728435920000|2024-10-09 01:05:20|5748.69|5747.99|5748.57|5747.87|5748.69|5747.99|5748.57|5747.87|2
1728435930000|2024-10-09 01:05:30|||||||||3
1728435940000|2024-10-09 01:05:40|5748.32|5747.62|5748.19|5747.49|5748.32|5747.62|5748.07|5747.37|31
1728435950000|2024-10-09 01:05:50|5748.32|5747.62|5748.19|5747.49|5748.32|5747.62|5748.19|5747.49|3
1728435960000|2024-10-09 01:06:00|5748.32|5747.62|5748.32|5747.62|5748.32|5747.62|5748.32|5747.62|1
1728435970000|2024-10-09 01:06:10|5748.57|5747.87|5748.57|5747.87|5748.57|5747.87|5748.57|5747.87|6
1728435980000|2024-10-09 01:06:20|5748.82|5748.12|5748.82|5748.12|5748.82|5748.12|5748.82|5748.12|2
1728435990000|2024-10-09 01:06:30|5748.57|5747.87|5748.82|5748.12|5748.82|5748.12|5748.57|5747.87|21
1728436000000|2024-10-09 01:06:40|5748.69|5747.99|5748.57|5747.87|5748.82|5748.12|5748.57|5747.87|3
1728436010000|2024-10-09 01:06:50|5748.44|5747.74|5748.57|5747.87|5748.57|5747.87|5748.44|5747.74|7
1728436020000|2024-10-09 01:07:00|5748.82|5748.12|5748.57|5747.87|5748.82|5748.12|5748.57|5747.87|8
1728436030000|2024-10-09 01:07:10|||||||||2
1728436050000|2024-10-09 01:07:30|5748.32|5747.62|5748.57|5747.87|5748.57|5747.87|5748.32|5747.62|17
1728436070000|2024-10-09 01:07:50|5748.32|5747.62|5748.32|5747.62|5748.32|5747.62|5748.32|5747.62|8
1728436080000|2024-10-09 01:08:00|||||||||4
1728436090000|2024-10-09 01:08:10|||||||||1
1728436100000|2024-10-09 01:08:20|||||||||1
1728436110000|2024-10-09 01:08:30|5748.07|5747.37|5748.07|5747.37|5748.19|5747.49|5748.07|5747.37|19
1728436120000|2024-10-09 01:08:40|5748.32|5747.62|5748.57|5747.87|5748.57|5747.87|5748.32|5747.62|15
1728436130000|2024-10-09 01:08:50|5748.32|5747.62|5748.32|5747.62|5748.44|5747.74|5748.32|5747.62|13
1728436140000|2024-10-09 01:09:00|5748.07|5747.37|5748.07|5747.37|5748.07|5747.37|5748.07|5747.37|5
1728436150000|2024-10-09 01:09:10|||||||||2
1728436170000|2024-10-09 01:09:30|5747.82|5747.12|5747.82|5747.12|5747.82|5747.12|5747.82|5747.12|10
1728436180000|2024-10-09 01:09:40|5747.57|5746.87|5747.57|5746.87|5747.57|5746.87|5747.57|5746.87|10
1728436190000|2024-10-09 01:09:50|||||||||14
1728436200000|2024-10-09 01:10:00|5747.32|5746.62|5747.57|5746.87|5747.57|5746.87|5747.32|5746.62|31
1728436210000|2024-10-09 01:10:10|||||||||1
1728436230000|2024-10-09 01:10:30|||||||||4
1728436250000|2024-10-09 01:10:50|5747.32|5746.62|5747.32|5746.62|5747.32|5746.62|5747.32|5746.62|18
1728436260000|2024-10-09 01:11:00|5747.57|5746.87|5747.32|5746.62|5747.57|5746.87|5747.32|5746.62|12
1728436280000|2024-10-09 01:11:20|||||||||5
1728436290000|2024-10-09 01:11:30|5747.44|5746.74|5747.57|5746.87|5747.57|5746.87|5747.32|5746.62|11
1728436300000|2024-10-09 01:11:40|||||||||10
1728436310000|2024-10-09 01:11:50|||||||||2
1728436330000|2024-10-09 01:12:10|||||||||9
1728436340000|2024-10-09 01:12:20|||||||||1
1728436350000|2024-10-09 01:12:30|5747.32|5746.62|5747.32|5746.62|5747.32|5746.62|5747.32|5746.62|14
1728436360000|2024-10-09 01:12:40|5747.07|5746.37|5747.32|5746.62|5747.32|5746.62|5747.07|5746.37|22
1728436370000|2024-10-09 01:12:50|||||||||3
1728436380000|2024-10-09 01:13:00|||||||||11
1728436390000|2024-10-09 01:13:10|5747.07|5746.37|5747.07|5746.37|5747.07|5746.37|5747.07|5746.37|10
1728436400000|2024-10-09 01:13:20|5747.19|5746.49|5747.32|5746.62|5747.32|5746.62|5747.07|5746.37|8
1728436410000|2024-10-09 01:13:30|||||||||1
1728436420000|2024-10-09 01:13:40|||||||||9
1728436430000|2024-10-09 01:13:50|5747.57|5746.87|5747.82|5747.12|5747.82|5747.12|5747.57|5746.87|10
1728436440000|2024-10-09 01:14:00|5747.57|5746.87|5747.57|5746.87|5747.57|5746.87|5747.57|5746.87|15
1728436460000|2024-10-09 01:14:20|||||||||2
1728436470000|2024-10-09 01:14:30|||||||||2
1728436480000|2024-10-09 01:14:40|5747.32|5746.62|5747.57|5746.87|5747.57|5746.87|5747.32|5746.62|32
1728436490000|2024-10-09 01:14:50|5747.82|5747.12|5747.57|5746.87|5747.82|5747.12|5747.57|5746.87|11
1728436500000|2024-10-09 01:15:00|5747.82|5747.12|5747.82|5747.12|5747.82|5747.12|5747.82|5747.12|7
1728436510000|2024-10-09 01:15:10|5747.94|5747.24|5747.82|5747.12|5748.07|5747.37|5747.82|5747.12|13
1728436520000|2024-10-09 01:15:20|5747.94|5747.24|5747.82|5747.12|5748.07|5747.37|5747.82|5747.12|1
1728436530000|2024-10-09 01:15:30|5747.57|5746.87|5747.57|5746.87|5747.57|5746.87|5747.32|5746.62|9
1728436540000|2024-10-09 01:15:40|5747.82|5747.12|5747.82|5747.12|5747.82|5747.12|5747.57|5746.87|7
1728436550000|2024-10-09 01:15:50|5748.07|5747.37|5748.07|5747.37|5748.07|5747.37|5748.07|5747.37|5
1728436560000|2024-10-09 01:16:00|5748.32|5747.62|5748.32|5747.62|5748.32|5747.62|5748.32|5747.62|4
1728436570000|2024-10-09 01:16:10|||||||||7
1728436580000|2024-10-09 01:16:20|5748.07|5747.37|5748.32|5747.62|5748.32|5747.62|5748.07|5747.37|5
1728436590000|2024-10-09 01:16:30|||||||||6
1728436600000|2024-10-09 01:16:40|5748.57|5747.87|5748.07|5747.37|5748.57|5747.87|5747.94|5747.24|45
1728436610000|2024-10-09 01:16:50|5747.94|5747.24|5747.82|5747.12|5748.07|5747.37|5747.82|5747.12|11
1728436620000|2024-10-09 01:17:00|5747.57|5746.87|5747.82|5747.12|5747.82|5747.12|5747.57|5746.87|35
1728436630000|2024-10-09 01:17:10|5747.57|5746.87|5747.82|5747.12|5747.82|5747.12|5747.57|5746.87|25
1728436640000|2024-10-09 01:17:20|5748.07|5747.37|5747.94|5747.24|5748.07|5747.37|5747.82|5747.12|7
1728436650000|2024-10-09 01:17:30|5747.82|5747.12|5747.82|5747.12|5747.94|5747.24|5747.82|5747.12|6
1728436660000|2024-10-09 01:17:40|5748.07|5747.37|5748.19|5747.49|5748.32|5747.62|5748.07|5747.37|9
1728436670000|2024-10-09 01:17:50|5748.32|5747.62|5748.32|5747.62|5748.32|5747.62|5748.07|5747.37|6
1728436680000|2024-10-09 01:18:00|5748.57|5747.87|5748.82|5748.12|5748.82|5748.12|5748.57|5747.87|8
1728436690000|2024-10-09 01:18:10|5748.69|5747.99|5748.82|5748.12|5748.82|5748.12|5748.57|5747.87|15
1728436700000|2024-10-09 01:18:20|5748.57|5747.87|5748.82|5748.12|5748.82|5748.12|5748.57|5747.87|7
1728436710000|2024-10-09 01:18:30|5748.69|5747.99|5748.57|5747.87|5748.69|5747.99|5748.57|5747.87|3
1728436720000|2024-10-09 01:18:40|5748.69|5747.99|5748.57|5747.87|5748.69|5747.99|5748.57|5747.87|21
1728436730000|2024-10-09 01:18:50|5748.69|5747.99|5748.57|5747.87|5748.69|5747.99|5748.57|5747.87|5
1728436740000|2024-10-09 01:19:00|5748.44|5747.74|5748.32|5747.62|5748.57|5747.87|5748.32|5747.62|9
1728436750000|2024-10-09 01:19:10|5748.57|5747.87|5748.57|5747.87|5748.69|5747.99|5748.57|5747.87|24
1728436760000|2024-10-09 01:19:20|5748.32|5747.62|5748.32|5747.62|5748.32|5747.62|5748.32|5747.62|22
1728436770000|2024-10-09 01:19:30|5748.57|5747.87|5748.57|5747.87|5748.57|5747.87|5748.57|5747.87|13
1728436780000|2024-10-09 01:19:40|5748.44|5747.74|5748.57|5747.87|5748.57|5747.87|5748.44|5747.74|4
1728436790000|2024-10-09 01:19:50|5748.82|5748.12|5748.44|5747.74|5748.82|5748.12|5748.32|5747.62|9
1728436800000|2024-10-09 01:20:00|5748.32|5747.62|5748.57|5747.87|5748.57|5747.87|5748.32|5747.62|6
1728436810000|2024-10-09 01:20:10|5748.82|5748.12|5748.57|5747.87|5748.82|5748.12|5748.44|5747.74|15
1728436820000|2024-10-09 01:20:20|5748.69|5747.99|5748.69|5747.99|5748.82|5748.12|5748.57|5747.87|15
1728436830000|2024-10-09 01:20:30|5748.82|5748.12|5748.57|5747.87|5748.82|5748.12|5748.32|5747.62|23
1728436850000|2024-10-09 01:20:50|5748.69|5747.99|5748.57|5747.87|5748.82|5748.12|5748.57|5747.87|15
1728436860000|2024-10-09 01:21:00|5748.69|5747.99|5748.57|5747.87|5748.82|5748.12|5748.57|5747.87|21
1728436870000|2024-10-09 01:21:10|||||||||1
1728436880000|2024-10-09 01:21:20|5748.82|5748.12|5748.69|5747.99|5748.82|5748.12|5748.57|5747.87|2
1728436890000|2024-10-09 01:21:30|5748.82|5748.12|5748.82|5748.12|5748.82|5748.12|5748.69|5747.99|0
1728436900000|2024-10-09 01:21:40|||||||||1
1728436910000|2024-10-09 01:21:50|5748.94|5748.24|5748.82|5748.12|5748.94|5748.24|5748.82|5748.12|8
1728436920000|2024-10-09 01:22:00|||||||||5
1728436930000|2024-10-09 01:22:10|5748.32|5747.62|5748.32|5747.62|5748.32|5747.62|5748.32|5747.62|72
1728436940000|2024-10-09 01:22:20|||||||||5
1728436950000|2024-10-09 01:22:30|5748.07|5747.37|5748.32|5747.62|5748.32|5747.62|5748.07|5747.37|21
1728436960000|2024-10-09 01:22:40|5748.57|5747.87|5748.57|5747.87|5748.69|5747.99|5748.57|5747.87|16
1728436970000|2024-10-09 01:22:50|5748.69|5747.99|5748.82|5748.12|5748.82|5748.12|5748.57|5747.87|36
1728436980000|2024-10-09 01:23:00|5748.57|5747.87|5748.57|5747.87|5748.57|5747.87|5748.57|5747.87|13
1728436990000|2024-10-09 01:23:10|5748.82|5748.12|5748.57|5747.87|5748.82|5748.12|5748.57|5747.87|5
1728437010000|2024-10-09 01:23:30|5748.44|5747.74|5748.32|5747.62|5748.44|5747.74|5748.32|5747.62|10
1728437020000|2024-10-09 01:23:40|5748.07|5747.37|5747.82|5747.12|5748.07|5747.37|5747.82|5747.12|46
1728437030000|2024-10-09 01:23:50|||||||||2
1728437040000|2024-10-09 01:24:00|||||||||16
1728437050000|2024-10-09 01:24:10|||||||||1
1728437060000|2024-10-09 01:24:20|||||||||1
1728437070000|2024-10-09 01:24:30|5748.07|5747.37|5747.82|5747.12|5748.07|5747.37|5747.82|5747.12|21
1728437080000|2024-10-09 01:24:40|||||||||2
1728437090000|2024-10-09 01:24:50|5748.07|5747.37|5748.07|5747.37|5748.07|5747.37|5748.07|5747.37|4
1728437100000|2024-10-09 01:25:00|||||||||1
1728437110000|2024-10-09 01:25:10|5748.32|5747.62|5748.32|5747.62|5748.32|5747.62|5748.19|5747.49|5
1728437120000|2024-10-09 01:25:20|5748.19|5747.49|5748.32|5747.62|5748.32|5747.62|5748.19|5747.49|1
1728437130000|2024-10-09 01:25:30|||||||||1
1728437140000|2024-10-09 01:25:40|||||||||1
1728437150000|2024-10-09 01:25:50|||||||||1
1728437160000|2024-10-09 01:26:00|5748.07|5747.37|5748.07|5747.37|5748.07|5747.37|5748.07|5747.37|21
1728437180000|2024-10-09 01:26:20|||||||||7
1728437190000|2024-10-09 01:26:30|5747.82|5747.12|5748.07|5747.37|5748.07|5747.37|5747.82|5747.12|22
1728437200000|2024-10-09 01:26:40|5747.82|5747.12|5747.82|5747.12|5747.82|5747.12|5747.82|5747.12|2
1728437210000|2024-10-09 01:26:50|||||||||5
1728437220000|2024-10-09 01:27:00|5747.57|5746.87|5747.07|5746.37|5747.57|5746.87|5747.07|5746.37|31
1728437230000|2024-10-09 01:27:10|5746.82|5746.12|5746.82|5746.12|5746.82|5746.12|5746.82|5746.12|38
1728437240000|2024-10-09 01:27:20|5747.07|5746.37|5746.82|5746.12|5747.07|5746.37|5746.82|5746.12|15
1728437250000|2024-10-09 01:27:30|5746.94|5746.24|5746.82|5746.12|5746.94|5746.24|5746.82|5746.12|6
1728437260000|2024-10-09 01:27:40|5746.94|5746.24|5746.82|5746.12|5746.94|5746.24|5746.82|5746.12|0
1728437270000|2024-10-09 01:27:50|5747.07|5746.37|5747.07|5746.37|5747.07|5746.37|5746.94|5746.24|7
1728437280000|2024-10-09 01:28:00|5747.32|5746.62|5747.32|5746.62|5747.32|5746.62|5747.32|5746.62|7
1728437290000|2024-10-09 01:28:10|5747.44|5746.74|5747.57|5746.87|5747.57|5746.87|5747.44|5746.74|4
1728437300000|2024-10-09 01:28:20|5747.82|5747.12|5747.82|5747.12|5747.82|5747.12|5747.82|5747.12|4
1728437310000|2024-10-09 01:28:30|5748.07|5747.37|5748.07|5747.37|5748.07|5747.37|5747.82|5747.12|34
1728437320000|2024-10-09 01:28:40|||||||||1
1728437330000|2024-10-09 01:28:50|5748.19|5747.49|5748.07|5747.37|5748.19|5747.49|5748.07|5747.37|7
1728437340000|2024-10-09 01:29:00|5748.32|5747.62|5748.57|5747.87|5748.57|5747.87|5748.32|5747.62|12
1728437350000|2024-10-09 01:29:10|||||||||10
1728437360000|2024-10-09 01:29:20|||||||||1
1728437370000|2024-10-09 01:29:30|||||||||1
1728437380000|2024-10-09 01:29:40|||||||||7
1728437390000|2024-10-09 01:29:50|5748.69|5747.99|5748.82|5748.12|5748.82|5748.12|5748.69|5747.99|4
1728437400000|2024-10-09 01:30:00|5749.07|5748.37|5748.32|5747.62|5749.07|5748.37|5748.32|5747.62|27
1728437410000|2024-10-09 01:30:10|5748.19|5747.49|5747.82|5747.12|5748.19|5747.49|5747.82|5747.12|18
1728437420000|2024-10-09 01:30:20|5748.07|5747.37|5748.07|5747.37|5748.07|5747.37|5748.07|5747.37|14
1728437430000|2024-10-09 01:30:30|5747.82|5747.12|5747.57|5746.87|5748.07|5747.37|5747.57|5746.87|26
1728437440000|2024-10-09 01:30:40|5747.32|5746.62|5747.32|5746.62|5747.32|5746.62|5747.32|5746.62|16
1728437450000|2024-10-09 01:30:50|||||||||36
1728437460000|2024-10-09 01:31:00|5747.57|5746.87|5747.07|5746.37|5747.57|5746.87|5747.07|5746.37|14
1728437470000|2024-10-09 01:31:10|5746.82|5746.12|5746.82|5746.12|5746.82|5746.12|5746.82|5746.12|4
1728437480000|2024-10-09 01:31:20|5747.07|5746.37|5747.07|5746.37|5747.07|5746.37|5747.07|5746.37|3
1728437490000|2024-10-09 01:31:30|5746.94|5746.24|5746.82|5746.12|5747.07|5746.37|5746.82|5746.12|6
1728437500000|2024-10-09 01:31:40|5746.57|5745.87|5746.57|5745.87|5746.57|5745.87|5746.57|5745.87|24
1728437510000|2024-10-09 01:31:50|5746.82|5746.12|5747.32|5746.62|5747.44|5746.74|5746.82|5746.12|29
1728437520000|2024-10-09 01:32:00|5747.57|5746.87|5747.57|5746.87|5747.57|5746.87|5747.57|5746.87|12
1728437530000|2024-10-09 01:32:10|5747.32|5746.62|5747.57|5746.87|5747.57|5746.87|5747.32|5746.62|19
1728437540000|2024-10-09 01:32:20|5747.44|5746.74|5747.32|5746.62|5747.44|5746.74|5747.32|5746.62|7
1728437550000|2024-10-09 01:32:30|5747.57|5746.87|5747.32|5746.62|5747.57|5746.87|5747.32|5746.62|12
1728437560000|2024-10-09 01:32:40|5747.44|5746.74|5747.82|5747.12|5747.82|5747.12|5747.32|5746.62|33
1728437570000|2024-10-09 01:32:50|5748.07|5747.37|5748.32|5747.62|5748.32|5747.62|5748.07|5747.37|17
1728437580000|2024-10-09 01:33:00|5748.57|5747.87|5748.82|5748.12|5748.82|5748.12|5748.32|5747.62|19
1728437590000|2024-10-09 01:33:10|5749.07|5748.37|5748.32|5747.62|5749.07|5748.37|5748.32|5747.62|44
1728437600000|2024-10-09 01:33:20|5748.44|5747.74|5748.07|5747.37|5748.44|5747.74|5748.07|5747.37|9
1728437610000|2024-10-09 01:33:30|5748.19|5747.49|5748.32|5747.62|5748.32|5747.62|5748.07|5747.37|5
1728437620000|2024-10-09 01:33:40|5748.07|5747.37|5748.32|5747.62|5748.32|5747.62|5748.07|5747.37|3
1728437630000|2024-10-09 01:33:50|5748.57|5747.87|5748.57|5747.87|5748.57|5747.87|5748.57|5747.87|7
1728437640000|2024-10-09 01:34:00|5748.32|5747.62|5748.32|5747.62|5748.57|5747.87|5748.19|5747.49|8
1728437650000|2024-10-09 01:34:10|5748.57|5747.87|5748.32|5747.62|5748.57|5747.87|5748.32|5747.62|7
1728437660000|2024-10-09 01:34:20|5748.07|5747.37|5748.32|5747.62|5748.44|5747.74|5748.07|5747.37|14
1728437680000|2024-10-09 01:34:40|5748.44|5747.74|5748.07|5747.37|5748.44|5747.74|5748.07|5747.37|11
1728437700000|2024-10-09 01:35:00|5748.32|5747.62|5748.32|5747.62|5748.57|5747.87|5748.32|5747.62|16
1728437710000|2024-10-09 01:35:10|5748.44|5747.74|5748.32|5747.62|5748.57|5747.87|5748.32|5747.62|9
1728437720000|2024-10-09 01:35:20|5748.19|5747.49|5748.07|5747.37|5748.19|5747.49|5748.07|5747.37|6
1728437730000|2024-10-09 01:35:30|5748.32|5747.62|5748.32|5747.62|5748.57|5747.87|5748.32|5747.62|17
1728437740000|2024-10-09 01:35:40|5748.07|5747.37|5748.32|5747.62|5748.32|5747.62|5748.07|5747.37|11
1728437750000|2024-10-09 01:35:50|5748.19|5747.49|5748.57|5747.87|5748.57|5747.87|5748.07|5747.37|23
1728437760000|2024-10-09 01:36:00|5748.32|5747.62|5748.57|5747.87|5748.57|5747.87|5748.32|5747.62|24
1728437770000|2024-10-09 01:36:10|5748.44|5747.74|5748.57|5747.87|5748.57|5747.87|5748.32|5747.62|6
1728437780000|2024-10-09 01:36:20|5748.32|5747.62|5748.44|5747.74|5748.57|5747.87|5748.32|5747.62|6
1728437790000|2024-10-09 01:36:30|5748.32|5747.62|5748.32|5747.62|5748.57|5747.87|5748.32|5747.62|5
1728437800000|2024-10-09 01:36:40|5748.44|5747.74|5748.57|5747.87|5748.57|5747.87|5748.32|5747.62|15
1728437810000|2024-10-09 01:36:50|5748.32|5747.62|5748.57|5747.87|5748.57|5747.87|5748.32|5747.62|15
1728437820000|2024-10-09 01:37:00|5748.82|5748.12|5749.07|5748.37|5749.07|5748.37|5748.82|5748.12|16
1728437830000|2024-10-09 01:37:10|5749.32|5748.62|5749.32|5748.62|5749.69|5748.99|5749.32|5748.62|70
1728437840000|2024-10-09 01:37:20|5749.19|5748.49|5749.07|5748.37|5749.32|5748.62|5749.07|5748.37|13
1728437850000|2024-10-09 01:37:30|5748.82|5748.12|5748.82|5748.12|5748.94|5748.24|5748.82|5748.12|9
1728437860000|2024-10-09 01:37:40|5749.07|5748.37|5749.32|5748.62|5749.32|5748.62|5749.07|5748.37|11
1728437870000|2024-10-09 01:37:50|||||||||1
1728437880000|2024-10-09 01:38:00|5749.19|5748.49|5749.07|5748.37|5749.32|5748.62|5749.07|5748.37|2
1728437890000|2024-10-09 01:38:10|5748.94|5748.24|5748.94|5748.24|5749.07|5748.37|5748.82|5748.12|6
1728437900000|2024-10-09 01:38:20|5749.07|5748.37|5749.32|5748.62|5749.32|5748.62|5749.07|5748.37|4
1728437910000|2024-10-09 01:38:30|5749.07|5748.37|5749.07|5748.37|5749.07|5748.37|5749.07|5748.37|14
1728437920000|2024-10-09 01:38:40|5749.32|5748.62|5748.82|5748.12|5749.32|5748.62|5748.82|5748.12|8
1728437930000|2024-10-09 01:38:50|5748.57|5747.87|5748.32|5747.62|5748.57|5747.87|5748.32|5747.62|15
1728437940000|2024-10-09 01:39:00|||||||||19
1728437950000|2024-10-09 01:39:10|5748.19|5747.49|5748.44|5747.74|5748.57|5747.87|5748.19|5747.49|14
1728437960000|2024-10-09 01:39:20|5748.57|5747.87|5749.07|5748.37|5749.32|5748.62|5748.57|5747.87|16
1728437970000|2024-10-09 01:39:30|||||||||1
1728437980000|2024-10-09 01:39:40|||||||||20
1728437990000|2024-10-09 01:39:50|5748.82|5748.12|5748.94|5748.24|5749.07|5748.37|5748.82|5748.12|24
1728438000000|2024-10-09 01:40:00|5749.07|5748.37|5749.32|5748.62|5749.32|5748.62|5749.07|5748.37|6
1728438010000|2024-10-09 01:40:10|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|9
1728438020000|2024-10-09 01:40:20|5749.44|5748.74|5749.32|5748.62|5749.44|5748.74|5749.32|5748.62|21
1728438030000|2024-10-09 01:40:30|5749.57|5748.87|5749.32|5748.62|5749.57|5748.87|5749.32|5748.62|14
1728438040000|2024-10-09 01:40:40|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|12
1728438050000|2024-10-09 01:40:50|5749.32|5748.62|5749.07|5748.37|5749.32|5748.62|5749.07|5748.37|15
1728438060000|2024-10-09 01:41:00|5749.32|5748.62|5748.57|5747.87|5749.32|5748.62|5748.57|5747.87|17
1728438070000|2024-10-09 01:41:10|5748.69|5747.99|5748.57|5747.87|5748.82|5748.12|5748.57|5747.87|14
1728438080000|2024-10-09 01:41:20|5748.82|5748.12|5748.32|5747.62|5748.82|5748.12|5748.32|5747.62|4
1728438090000|2024-10-09 01:41:30|5748.07|5747.37|5748.07|5747.37|5748.32|5747.62|5748.07|5747.37|24
1728438100000|2024-10-09 01:41:40|5748.32|5747.62|5748.07|5747.37|5748.32|5747.62|5748.07|5747.37|7
1728438110000|2024-10-09 01:41:50|5748.32|5747.62|5748.32|5747.62|5748.57|5747.87|5748.07|5747.37|37
1728438120000|2024-10-09 01:42:00|5748.44|5747.74|5748.82|5748.12|5748.82|5748.12|5748.32|5747.62|29
1728438130000|2024-10-09 01:42:10|||||||||7
1728438140000|2024-10-09 01:42:20|5748.57|5747.87|5748.82|5748.12|5748.82|5748.12|5748.57|5747.87|9
1728438150000|2024-10-09 01:42:30|5748.57|5747.87|5748.57|5747.87|5748.82|5748.12|5748.57|5747.87|15
1728438160000|2024-10-09 01:42:40|5748.82|5748.12|5748.32|5747.62|5748.82|5748.12|5748.32|5747.62|31
1728438170000|2024-10-09 01:42:50|5748.57|5747.87|5748.32|5747.62|5748.57|5747.87|5748.19|5747.49|27
1728438180000|2024-10-09 01:43:00|5748.07|5747.37|5748.07|5747.37|5748.32|5747.62|5748.07|5747.37|10
1728438190000|2024-10-09 01:43:10|5747.82|5747.12|5747.82|5747.12|5747.82|5747.12|5747.57|5746.87|21
1728438200000|2024-10-09 01:43:20|5748.07|5747.37|5748.07|5747.37|5748.07|5747.37|5747.82|5747.12|9
1728438210000|2024-10-09 01:43:30|5747.94|5747.24|5748.32|5747.62|5748.32|5747.62|5747.82|5747.12|19
1728438220000|2024-10-09 01:43:40|5748.57|5747.87|5748.57|5747.87|5748.57|5747.87|5748.57|5747.87|5
1728438230000|2024-10-09 01:43:50|5748.69|5747.99|5748.82|5748.12|5748.82|5748.12|5748.69|5747.99|6
1728438240000|2024-10-09 01:44:00|5748.57|5747.87|5748.32|5747.62|5748.69|5747.99|5748.32|5747.62|18
1728438250000|2024-10-09 01:44:10|5748.44|5747.74|5748.32|5747.62|5748.44|5747.74|5748.32|5747.62|6
1728438260000|2024-10-09 01:44:20|5748.44|5747.74|5748.57|5747.87|5748.57|5747.87|5748.44|5747.74|7
1728438270000|2024-10-09 01:44:30|5748.82|5748.12|5748.57|5747.87|5748.82|5748.12|5748.57|5747.87|16
1728438280000|2024-10-09 01:44:40|5748.69|5747.99|5748.82|5748.12|5748.82|5748.12|5748.57|5747.87|4
1728438290000|2024-10-09 01:44:50|5748.69|5747.99|5749.07|5748.37|5749.07|5748.37|5748.69|5747.99|11
1728438300000|2024-10-09 01:45:00|5748.82|5748.12|5749.19|5748.49|5749.32|5748.62|5748.82|5748.12|27
1728438310000|2024-10-09 01:45:10|5749.07|5748.37|5749.57|5748.87|5749.57|5748.87|5749.07|5748.37|15
1728438320000|2024-10-09 01:45:20|5749.44|5748.74|5747.82|5747.12|5749.57|5748.87|5747.82|5747.12|231
1728438330000|2024-10-09 01:45:30|5748.07|5747.37|5748.07|5747.37|5748.82|5748.12|5748.07|5747.37|311
1728438340000|2024-10-09 01:45:40|5748.32|5747.62|5746.57|5745.87|5748.32|5747.62|5746.57|5745.87|280
1728438350000|2024-10-09 01:45:50|5745.82|5745.12|5747.32|5746.62|5747.32|5746.62|5745.82|5745.12|219
1728438360000|2024-10-09 01:46:00|5747.57|5746.87|5748.07|5747.37|5748.07|5747.37|5747.32|5746.62|57
1728438370000|2024-10-09 01:46:10|5747.82|5747.12|5748.07|5747.37|5748.07|5747.37|5747.57|5746.87|30
1728438380000|2024-10-09 01:46:20|5748.32|5747.62|5748.07|5747.37|5748.57|5747.87|5748.07|5747.37|43
1728438390000|2024-10-09 01:46:30|5747.82|5747.12|5748.07|5747.37|5748.07|5747.37|5747.82|5747.12|23
1728438400000|2024-10-09 01:46:40|5748.32|5747.62|5748.32|5747.62|5748.32|5747.62|5748.32|5747.62|16
1728438410000|2024-10-09 01:46:50|5748.07|5747.37|5747.82|5747.12|5748.07|5747.37|5747.82|5747.12|26
1728438420000|2024-10-09 01:47:00|5747.57|5746.87|5747.57|5746.87|5747.57|5746.87|5747.32|5746.62|54
1728438430000|2024-10-09 01:47:10|5747.82|5747.12|5747.82|5747.12|5747.82|5747.12|5747.57|5746.87|42
1728438440000|2024-10-09 01:47:20|5747.57|5746.87|5748.07|5747.37|5748.07|5747.37|5747.57|5746.87|61
1728438450000|2024-10-09 01:47:30|5748.32|5747.62|5748.32|5747.62|5748.32|5747.62|5748.07|5747.37|35
1728438460000|2024-10-09 01:47:40|5748.19|5747.49|5748.19|5747.49|5748.19|5747.49|5748.19|5747.49|13
1728438470000|2024-10-09 01:47:50|5748.07|5747.37|5747.57|5746.87|5748.07|5747.37|5747.57|5746.87|41
1728438480000|2024-10-09 01:48:00|5747.32|5746.62|5747.57|5746.87|5747.57|5746.87|5747.32|5746.62|9
1728438490000|2024-10-09 01:48:10|5747.82|5747.12|5748.07|5747.37|5748.19|5747.49|5747.82|5747.12|16
1728438500000|2024-10-09 01:48:20|||||||||7
1728438520000|2024-10-09 01:48:40|5748.32|5747.62|5747.82|5747.12|5748.32|5747.62|5747.82|5747.12|17
1728438530000|2024-10-09 01:48:50|5747.94|5747.24|5747.82|5747.12|5747.94|5747.24|5747.82|5747.12|1
1728438540000|2024-10-09 01:49:00|5747.32|5746.62|5747.82|5747.12|5747.82|5747.12|5747.32|5746.62|25
1728438550000|2024-10-09 01:49:10|5748.07|5747.37|5748.07|5747.37|5748.07|5747.37|5748.07|5747.37|4
1728438560000|2024-10-09 01:49:20|5747.82|5747.12|5747.82|5747.12|5747.82|5747.12|5747.82|5747.12|5
1728438570000|2024-10-09 01:49:30|5748.07|5747.37|5748.07|5747.37|5748.07|5747.37|5748.07|5747.37|6
1728438580000|2024-10-09 01:49:40|5748.32|5747.62|5748.32|5747.62|5748.32|5747.62|5748.07|5747.37|11
1728438590000|2024-10-09 01:49:50|5748.07|5747.37|5748.32|5747.62|5748.32|5747.62|5748.07|5747.37|10
1728438600000|2024-10-09 01:50:00|5748.19|5747.49|5748.07|5747.37|5748.32|5747.62|5748.07|5747.37|19
1728438610000|2024-10-09 01:50:10|||||||||7
1728438620000|2024-10-09 01:50:20|5748.32|5747.62|5748.07|5747.37|5748.32|5747.62|5748.07|5747.37|11
1728438630000|2024-10-09 01:50:30|5748.19|5747.49|5748.07|5747.37|5748.32|5747.62|5748.07|5747.37|2
1728438640000|2024-10-09 01:50:40|5748.19|5747.49|5748.32|5747.62|5748.32|5747.62|5748.19|5747.49|8
1728438650000|2024-10-09 01:50:50|5748.57|5747.87|5748.57|5747.87|5748.57|5747.87|5748.32|5747.62|21
1728438660000|2024-10-09 01:51:00|5748.32|5747.62|5748.57|5747.87|5748.57|5747.87|5748.32|5747.62|8
1728438670000|2024-10-09 01:51:10|5748.69|5747.99|5748.82|5748.12|5748.82|5748.12|5748.69|5747.99|6
1728438680000|2024-10-09 01:51:20|5748.57|5747.87|5748.44|5747.74|5748.57|5747.87|5748.32|5747.62|5
1728438690000|2024-10-09 01:51:30|5748.57|5747.87|5748.32|5747.62|5748.57|5747.87|5748.32|5747.62|8
1728438700000|2024-10-09 01:51:40|5748.44|5747.74|5748.32|5747.62|5748.44|5747.74|5748.32|5747.62|5
1728438710000|2024-10-09 01:51:50|5748.19|5747.49|5748.32|5747.62|5748.32|5747.62|5748.19|5747.49|2
1728438720000|2024-10-09 01:52:00|5748.07|5747.37|5748.07|5747.37|5748.32|5747.62|5748.07|5747.37|16
1728438730000|2024-10-09 01:52:10|5747.82|5747.12|5747.82|5747.12|5748.07|5747.37|5747.82|5747.12|14
1728438740000|2024-10-09 01:52:20|5747.94|5747.24|5747.82|5747.12|5748.07|5747.37|5747.82|5747.12|4
1728438750000|2024-10-09 01:52:30|5747.94|5747.24|5748.32|5747.62|5748.32|5747.62|5747.94|5747.24|3
1728438760000|2024-10-09 01:52:40|5748.07|5747.37|5748.07|5747.37|5748.07|5747.37|5748.07|5747.37|15
1728438770000|2024-10-09 01:52:50|||||||||2
1728438780000|2024-10-09 01:53:00|||||||||16
1728438790000|2024-10-09 01:53:10|5747.82|5747.12|5747.82|5747.12|5747.82|5747.12|5747.82|5747.12|9
1728438800000|2024-10-09 01:53:20|5747.57|5746.87|5747.82|5747.12|5747.82|5747.12|5747.57|5746.87|28
1728438810000|2024-10-09 01:53:30|||||||||1
1728438820000|2024-10-09 01:53:40|5747.57|5746.87|5747.57|5746.87|5747.82|5747.12|5747.57|5746.87|47
1728438830000|2024-10-09 01:53:50|5747.82|5747.12|5747.82|5747.12|5747.82|5747.12|5747.57|5746.87|8
1728438840000|2024-10-09 01:54:00|5748.07|5747.37|5747.82|5747.12|5748.32|5747.62|5747.82|5747.12|46
1728438850000|2024-10-09 01:54:10|||||||||2
1728438860000|2024-10-09 01:54:20|5747.57|5746.87|5747.82|5747.12|5747.82|5747.12|5747.32|5746.62|32
1728438870000|2024-10-09 01:54:30|5747.57|5746.87|5747.57|5746.87|5747.69|5746.99|5747.57|5746.87|6
1728438880000|2024-10-09 01:54:40|5747.82|5747.12|5747.82|5747.12|5747.82|5747.12|5747.69|5746.99|33
1728438890000|2024-10-09 01:54:50|5747.94|5747.24|5747.82|5747.12|5748.07|5747.37|5747.82|5747.12|19
1728438900000|2024-10-09 01:55:00|5748.07|5747.37|5747.82|5747.12|5748.07|5747.37|5747.82|5747.12|9
1728438910000|2024-10-09 01:55:10|5748.07|5747.37|5748.07|5747.37|5748.07|5747.37|5747.82|5747.12|11
1728438920000|2024-10-09 01:55:20|5747.82|5747.12|5747.82|5747.12|5747.82|5747.12|5747.82|5747.12|6
1728438930000|2024-10-09 01:55:30|5747.57|5746.87|5747.57|5746.87|5747.82|5747.12|5747.57|5746.87|41
1728438940000|2024-10-09 01:55:40|5747.69|5746.99|5747.82|5747.12|5747.82|5747.12|5747.57|5746.87|11
1728438950000|2024-10-09 01:55:50|5747.57|5746.87|5747.82|5747.12|5747.82|5747.12|5747.57|5746.87|23
1728438960000|2024-10-09 01:56:00|5747.94|5747.24|5747.82|5747.12|5747.94|5747.24|5747.82|5747.12|49
1728438970000|2024-10-09 01:56:10|5748.07|5747.37|5747.82|5747.12|5748.07|5747.37|5747.82|5747.12|3
1728438980000|2024-10-09 01:56:20|5748.07|5747.37|5748.07|5747.37|5748.07|5747.37|5747.82|5747.12|29
1728438990000|2024-10-09 01:56:30|5747.82|5747.12|5747.82|5747.12|5747.82|5747.12|5747.82|5747.12|3
1728439000000|2024-10-09 01:56:40|5748.07|5747.37|5748.07|5747.37|5748.07|5747.37|5748.07|5747.37|9
1728439010000|2024-10-09 01:56:50|5748.32|5747.62|5748.32|5747.62|5748.32|5747.62|5748.32|5747.62|21
1728439020000|2024-10-09 01:57:00|5748.44|5747.74|5748.57|5747.87|5748.82|5748.12|5748.44|5747.74|24
1728439030000|2024-10-09 01:57:10|5748.44|5747.74|5748.57|5747.87|5748.57|5747.87|5748.32|5747.62|34
1728439040000|2024-10-09 01:57:20|5748.44|5747.74|5748.82|5748.12|5748.82|5748.12|5748.32|5747.62|9
1728439050000|2024-10-09 01:57:30|5748.69|5747.99|5748.57|5747.87|5748.69|5747.99|5748.57|5747.87|7
1728439060000|2024-10-09 01:57:40|||||||||2
1728439070000|2024-10-09 01:57:50|5748.32|5747.62|5748.82|5748.12|5748.82|5748.12|5748.32|5747.62|21
1728439080000|2024-10-09 01:58:00|5748.57|5747.87|5748.57|5747.87|5748.57|5747.87|5748.57|5747.87|5
1728439090000|2024-10-09 01:58:10|5748.69|5747.99|5748.57|5747.87|5748.69|5747.99|5748.57|5747.87|14
1728439100000|2024-10-09 01:58:20|5748.32|5747.62|5748.32|5747.62|5748.32|5747.62|5748.32|5747.62|13
1728439110000|2024-10-09 01:58:30|5748.07|5747.37|5748.07|5747.37|5748.32|5747.62|5748.07|5747.37|35
1728439120000|2024-10-09 01:58:40|5747.94|5747.24|5748.07|5747.37|5748.07|5747.37|5747.94|5747.24|14
1728439130000|2024-10-09 01:58:50|5747.82|5747.12|5748.07|5747.37|5748.07|5747.37|5747.82|5747.12|12
1728439140000|2024-10-09 01:59:00|5748.19|5747.49|5748.07|5747.37|5748.19|5747.49|5748.07|5747.37|13
1728439150000|2024-10-09 01:59:10|5748.32|5747.62|5747.82|5747.12|5748.32|5747.62|5747.82|5747.12|17
1728439160000|2024-10-09 01:59:20|5747.57|5746.87|5747.69|5746.99|5747.69|5746.99|5747.57|5746.87|16
1728439170000|2024-10-09 01:59:30|5747.57|5746.87|5747.57|5746.87|5747.57|5746.87|5747.57|5746.87|0
1728439180000|2024-10-09 01:59:40|||||||||4
1728439190000|2024-10-09 01:59:50|5747.82|5747.12|5747.69|5746.99|5747.82|5747.12|5747.69|5746.99|25
1728439200000|2024-10-09 02:00:00|5747.57|5746.87|5747.32|5746.62|5747.57|5746.87|5747.32|5746.62|17
1728439210000|2024-10-09 02:00:10|5747.19|5746.49|5747.07|5746.37|5747.32|5746.62|5747.07|5746.37|12
1728439220000|2024-10-09 02:00:20|5746.82|5746.12|5746.82|5746.12|5746.82|5746.12|5746.82|5746.12|24
1728439230000|2024-10-09 02:00:30|5746.57|5745.87|5746.69|5745.99|5746.82|5746.12|5746.57|5745.87|17
1728439240000|2024-10-09 02:00:40|5746.82|5746.12|5746.69|5745.99|5746.82|5746.12|5746.69|5745.99|14
1728439250000|2024-10-09 02:00:50|5746.82|5746.12|5746.57|5745.87|5746.82|5746.12|5746.57|5745.87|31
1728439260000|2024-10-09 02:01:00|5746.44|5745.74|5746.07|5745.37|5746.57|5745.87|5746.07|5745.37|45
1728439270000|2024-10-09 02:01:10|5746.32|5745.62|5746.07|5745.37|5746.32|5745.62|5746.07|5745.37|19
1728439280000|2024-10-09 02:01:20|5746.32|5745.62|5746.07|5745.37|5746.32|5745.62|5745.94|5745.24|28
1728439290000|2024-10-09 02:01:30|||||||||12
1728439300000|2024-10-09 02:01:40|5746.32|5745.62|5746.32|5745.62|5746.32|5745.62|5746.07|5745.37|14
1728439310000|2024-10-09 02:01:50|5746.19|5745.49|5746.07|5745.37|5746.32|5745.62|5746.07|5745.37|17
1728439320000|2024-10-09 02:02:00|5745.82|5745.12|5745.82|5745.12|5745.82|5745.12|5745.57|5744.87|75
1728439330000|2024-10-09 02:02:10|5745.57|5744.87|5745.57|5744.87|5745.57|5744.87|5745.07|5744.37|92
1728439340000|2024-10-09 02:02:20|5745.82|5745.12|5745.82|5745.12|5745.82|5745.12|5745.57|5744.87|44
1728439350000|2024-10-09 02:02:30|5745.57|5744.87|5745.32|5744.62|5745.57|5744.87|5745.32|5744.62|17
1728439360000|2024-10-09 02:02:40|5745.57|5744.87|5745.32|5744.62|5745.57|5744.87|5745.32|5744.62|36
1728439370000|2024-10-09 02:02:50|5745.44|5744.74|5745.57|5744.87|5745.57|5744.87|5745.32|5744.62|16
1728439380000|2024-10-09 02:03:00|5745.32|5744.62|5745.32|5744.62|5745.57|5744.87|5745.32|5744.62|36
1728439390000|2024-10-09 02:03:10|5745.57|5744.87|5745.82|5745.12|5745.82|5745.12|5745.57|5744.87|45
1728439400000|2024-10-09 02:03:20|5746.07|5745.37|5746.07|5745.37|5746.07|5745.37|5745.82|5745.12|21
1728439410000|2024-10-09 02:03:30|||||||||6
1728439420000|2024-10-09 02:03:40|5745.82|5745.12|5745.82|5745.12|5745.82|5745.12|5745.82|5745.12|15
1728439430000|2024-10-09 02:03:50|5746.07|5745.37|5745.07|5744.37|5746.07|5745.37|5745.07|5744.37|59
1728439440000|2024-10-09 02:04:00|5744.82|5744.12|5745.57|5744.87|5745.57|5744.87|5744.82|5744.12|77
1728439450000|2024-10-09 02:04:10|5745.32|5744.62|5745.32|5744.62|5745.44|5744.74|5745.32|5744.62|16
1728439460000|2024-10-09 02:04:20|5745.44|5744.74|5745.32|5744.62|5745.44|5744.74|5745.32|5744.62|0
1728439470000|2024-10-09 02:04:30|5745.07|5744.37|5745.07|5744.37|5745.07|5744.37|5745.07|5744.37|20
1728439480000|2024-10-09 02:04:40|5744.82|5744.12|5744.82|5744.12|5744.82|5744.12|5744.82|5744.12|32
1728439490000|2024-10-09 02:04:50|5744.69|5743.99|5744.82|5744.12|5744.82|5744.12|5744.32|5743.62|75
1728439500000|2024-10-09 02:05:00|5744.57|5743.87|5743.57|5742.87|5744.57|5743.87|5743.32|5742.62|451
1728439510000|2024-10-09 02:05:10|5743.69|5742.99|5742.57|5741.87|5743.69|5742.99|5742.32|5741.62|283
1728439520000|2024-10-09 02:05:20|5742.82|5742.12|5742.82|5742.12|5742.94|5742.24|5742.57|5741.87|43
1728439530000|2024-10-09 02:05:30|5742.94|5742.24|5742.57|5741.87|5742.94|5742.24|5742.57|5741.87|17
1728439540000|2024-10-09 02:05:40|5742.82|5742.12|5742.94|5742.24|5743.32|5742.62|5742.82|5742.12|44
1728439550000|2024-10-09 02:05:50|5742.82|5742.12|5743.07|5742.37|5743.32|5742.62|5742.82|5742.12|20
1728439560000|2024-10-09 02:06:00|5742.82|5742.12|5743.07|5742.37|5743.32|5742.62|5742.82|5742.12|43
1728439570000|2024-10-09 02:06:10|5743.32|5742.62|5743.07|5742.37|5743.32|5742.62|5743.07|5742.37|19
1728439580000|2024-10-09 02:06:20|5742.82|5742.12|5742.32|5741.62|5743.07|5742.37|5742.32|5741.62|40
1728439590000|2024-10-09 02:06:30|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|5742.32|5741.62|23
1728439600000|2024-10-09 02:06:40|5742.44|5741.74|5742.57|5741.87|5742.57|5741.87|5742.32|5741.62|14
1728439610000|2024-10-09 02:06:50|||||||||3
1728439620000|2024-10-09 02:07:00|5742.44|5741.74|5742.57|5741.87|5742.57|5741.87|5742.44|5741.74|7
1728439630000|2024-10-09 02:07:10|5742.32|5741.62|5742.07|5741.37|5742.57|5741.87|5742.07|5741.37|53
1728439640000|2024-10-09 02:07:20|5742.32|5741.62|5742.57|5741.87|5742.57|5741.87|5742.32|5741.62|40
1728439650000|2024-10-09 02:07:30|5742.32|5741.62|5742.32|5741.62|5742.32|5741.62|5742.32|5741.62|27
1728439660000|2024-10-09 02:07:40|5742.57|5741.87|5742.82|5742.12|5742.82|5742.12|5742.32|5741.62|15
1728439670000|2024-10-09 02:07:50|5742.94|5742.24|5743.32|5742.62|5743.32|5742.62|5742.94|5742.24|106
1728439680000|2024-10-09 02:08:00|5743.07|5742.37|5743.32|5742.62|5743.57|5742.87|5743.07|5742.37|40
1728439690000|2024-10-09 02:08:10|5743.44|5742.74|5743.32|5742.62|5743.57|5742.87|5743.32|5742.62|18
1728439700000|2024-10-09 02:08:20|5743.44|5742.74|5743.57|5742.87|5743.57|5742.87|5743.32|5742.62|15
1728439710000|2024-10-09 02:08:30|5743.44|5742.74|5743.57|5742.87|5743.57|5742.87|5743.32|5742.62|10
1728439720000|2024-10-09 02:08:40|5743.32|5742.62|5743.32|5742.62|5743.57|5742.87|5743.32|5742.62|12
1728439730000|2024-10-09 02:08:50|||||||||13
1728439740000|2024-10-09 02:09:00|5742.82|5742.12|5742.32|5741.62|5742.82|5742.12|5742.32|5741.62|71
1728439750000|2024-10-09 02:09:10|5742.57|5741.87|5742.07|5741.37|5742.57|5741.87|5742.07|5741.37|29
1728439760000|2024-10-09 02:09:20|5742.19|5741.49|5742.44|5741.74|5742.44|5741.74|5742.07|5741.37|11
1728439770000|2024-10-09 02:09:30|5742.32|5741.62|5742.32|5741.62|5742.32|5741.62|5742.32|5741.62|9
1728439780000|2024-10-09 02:09:40|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|18
1728439790000|2024-10-09 02:09:50|5742.82|5742.12|5742.32|5741.62|5742.82|5742.12|5742.32|5741.62|35
1728439800000|2024-10-09 02:10:00|5742.07|5741.37|5742.32|5741.62|5742.32|5741.62|5742.07|5741.37|24
1728439810000|2024-10-09 02:10:10|5742.19|5741.49|5742.32|5741.62|5742.32|5741.62|5742.19|5741.49|28
1728439820000|2024-10-09 02:10:20|5742.57|5741.87|5742.69|5741.99|5742.82|5742.12|5742.57|5741.87|24
1728439830000|2024-10-09 02:10:30|5742.82|5742.12|5742.57|5741.87|5742.82|5742.12|5742.57|5741.87|15
1728439840000|2024-10-09 02:10:40|5742.32|5741.62|5742.32|5741.62|5742.57|5741.87|5742.32|5741.62|9
1728439850000|2024-10-09 02:10:50|5742.19|5741.49|5742.32|5741.62|5742.32|5741.62|5742.19|5741.49|24
1728439860000|2024-10-09 02:11:00|5742.07|5741.37|5742.32|5741.62|5742.32|5741.62|5742.07|5741.37|40
1728439870000|2024-10-09 02:11:10|5742.57|5741.87|5742.32|5741.62|5742.57|5741.87|5742.32|5741.62|26
1728439880000|2024-10-09 02:11:20|5742.07|5741.37|5742.44|5741.74|5742.44|5741.74|5742.07|5741.37|10
1728439890000|2024-10-09 02:11:30|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|5742.32|5741.62|8
1728439900000|2024-10-09 02:11:40|5742.32|5741.62|5742.57|5741.87|5742.57|5741.87|5742.32|5741.62|19
1728439910000|2024-10-09 02:11:50|5742.44|5741.74|5742.82|5742.12|5742.82|5742.12|5742.32|5741.62|8
1728439920000|2024-10-09 02:12:00|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|35
1728439930000|2024-10-09 02:12:10|5743.32|5742.62|5743.57|5742.87|5743.57|5742.87|5743.32|5742.62|36
1728439940000|2024-10-09 02:12:20|5743.82|5743.12|5743.32|5742.62|5743.82|5743.12|5743.32|5742.62|42
1728439950000|2024-10-09 02:12:30|5743.57|5742.87|5743.07|5742.37|5743.57|5742.87|5743.07|5742.37|26
1728439960000|2024-10-09 02:12:40|5742.82|5742.12|5743.07|5742.37|5743.07|5742.37|5742.82|5742.12|21
1728439970000|2024-10-09 02:12:50|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|14
1728439980000|2024-10-09 02:13:00|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|5742.82|5742.12|72
1728439990000|2024-10-09 02:13:10|5742.82|5742.12|5742.82|5742.12|5742.94|5742.24|5742.82|5742.12|1
1728440000000|2024-10-09 02:13:20|5742.94|5742.24|5743.32|5742.62|5743.32|5742.62|5742.94|5742.24|32
1728440010000|2024-10-09 02:13:30|5743.57|5742.87|5743.57|5742.87|5743.57|5742.87|5743.57|5742.87|16
1728440020000|2024-10-09 02:13:40|5743.32|5742.62|5743.44|5742.74|5743.57|5742.87|5743.32|5742.62|36
1728440030000|2024-10-09 02:13:50|5743.32|5742.62|5743.57|5742.87|5743.57|5742.87|5743.32|5742.62|6
1728440040000|2024-10-09 02:14:00|5743.32|5742.62|5744.07|5743.37|5744.07|5743.37|5743.32|5742.62|103
1728440050000|2024-10-09 02:14:10|5743.82|5743.12|5744.07|5743.37|5744.07|5743.37|5743.82|5743.12|49
1728440060000|2024-10-09 02:14:20|||||||||6
1728440070000|2024-10-09 02:14:30|5744.19|5743.49|5743.82|5743.12|5744.32|5743.62|5743.82|5743.12|38
1728440080000|2024-10-09 02:14:40|5743.94|5743.24|5743.82|5743.12|5743.94|5743.24|5743.82|5743.12|7
1728440090000|2024-10-09 02:14:50|5744.07|5743.37|5743.82|5743.12|5744.07|5743.37|5743.82|5743.12|19
1728440100000|2024-10-09 02:15:00|5744.07|5743.37|5743.82|5743.12|5744.07|5743.37|5743.82|5743.12|25
1728440110000|2024-10-09 02:15:10|5744.07|5743.37|5743.82|5743.12|5744.07|5743.37|5743.82|5743.12|8
1728440120000|2024-10-09 02:15:20|5744.07|5743.37|5744.07|5743.37|5744.07|5743.37|5743.82|5743.12|10
1728440130000|2024-10-09 02:15:30|5744.32|5743.62|5744.07|5743.37|5744.32|5743.62|5744.07|5743.37|68
1728440140000|2024-10-09 02:15:40|||||||||6
1728440150000|2024-10-09 02:15:50|5744.32|5743.62|5744.07|5743.37|5744.32|5743.62|5744.07|5743.37|18
1728440160000|2024-10-09 02:16:00|5743.82|5743.12|5744.07|5743.37|5744.07|5743.37|5743.82|5743.12|37
1728440170000|2024-10-09 02:16:10|5743.82|5743.12|5743.82|5743.12|5743.82|5743.12|5743.82|5743.12|17
1728440180000|2024-10-09 02:16:20|5744.07|5743.37|5743.82|5743.12|5744.07|5743.37|5743.82|5743.12|21
1728440190000|2024-10-09 02:16:30|||||||||1
1728440210000|2024-10-09 02:16:50|5743.57|5742.87|5743.82|5743.12|5743.82|5743.12|5743.57|5742.87|118
1728440220000|2024-10-09 02:17:00|5744.07|5743.37|5744.07|5743.37|5744.07|5743.37|5744.07|5743.37|33
1728440230000|2024-10-09 02:17:10|5744.19|5743.49|5744.32|5743.62|5744.32|5743.62|5744.19|5743.49|6
1728440240000|2024-10-09 02:17:20|5744.07|5743.37|5744.07|5743.37|5744.07|5743.37|5744.07|5743.37|7
1728440250000|2024-10-09 02:17:30|5744.19|5743.49|5744.32|5743.62|5744.32|5743.62|5744.19|5743.49|10
1728440260000|2024-10-09 02:17:40|5744.07|5743.37|5744.32|5743.62|5744.32|5743.62|5744.07|5743.37|7
1728440270000|2024-10-09 02:17:50|5744.19|5743.49|5744.07|5743.37|5744.19|5743.49|5743.82|5743.12|17
1728440280000|2024-10-09 02:18:00|5743.82|5743.12|5743.82|5743.12|5744.07|5743.37|5743.82|5743.12|11
1728440290000|2024-10-09 02:18:10|5744.07|5743.37|5743.82|5743.12|5744.07|5743.37|5743.82|5743.12|25
1728440300000|2024-10-09 02:18:20|5743.94|5743.24|5743.82|5743.12|5744.07|5743.37|5743.82|5743.12|6
1728440310000|2024-10-09 02:18:30|5743.69|5742.99|5743.82|5743.12|5743.82|5743.12|5743.69|5742.99|2
1728440320000|2024-10-09 02:18:40|5743.57|5742.87|5743.82|5743.12|5743.94|5743.24|5743.57|5742.87|27
1728440340000|2024-10-09 02:19:00|5743.57|5742.87|5743.82|5743.12|5743.82|5743.12|5743.57|5742.87|21
1728440350000|2024-10-09 02:19:10|5743.94|5743.24|5744.07|5743.37|5744.07|5743.37|5743.57|5742.87|44
1728440360000|2024-10-09 02:19:20|5743.82|5743.12|5743.82|5743.12|5744.07|5743.37|5743.82|5743.12|19
1728440370000|2024-10-09 02:19:30|5743.94|5743.24|5743.82|5743.12|5744.07|5743.37|5743.82|5743.12|1
1728440380000|2024-10-09 02:19:40|5744.07|5743.37|5744.19|5743.49|5744.32|5743.62|5744.07|5743.37|27
1728440390000|2024-10-09 02:19:50|5744.32|5743.62|5744.57|5743.87|5744.57|5743.87|5744.32|5743.62|15
1728440400000|2024-10-09 02:20:00|5744.82|5744.12|5744.82|5744.12|5744.82|5744.12|5744.82|5744.12|35
1728440410000|2024-10-09 02:20:10|5744.94|5744.24|5745.07|5744.37|5745.07|5744.37|5744.94|5744.24|24
1728440420000|2024-10-09 02:20:20|||||||||3
1728440430000|2024-10-09 02:20:30|5744.94|5744.24|5745.07|5744.37|5745.07|5744.37|5744.94|5744.24|21
1728440440000|2024-10-09 02:20:40|5744.94|5744.24|5745.07|5744.37|5745.07|5744.37|5744.94|5744.24|11
1728440450000|2024-10-09 02:20:50|5745.32|5744.62|5745.32|5744.62|5745.32|5744.62|5745.19|5744.49|26
1728440460000|2024-10-09 02:21:00|5745.07|5744.37|5745.07|5744.37|5745.07|5744.37|5744.82|5744.12|25
1728440470000|2024-10-09 02:21:10|||||||||6
1728440480000|2024-10-09 02:21:20|5745.32|5744.62|5745.32|5744.62|5745.32|5744.62|5745.32|5744.62|23
1728440490000|2024-10-09 02:21:30|5745.57|5744.87|5745.32|5744.62|5745.57|5744.87|5745.32|5744.62|55
1728440500000|2024-10-09 02:21:40|5745.44|5744.74|5745.57|5744.87|5745.57|5744.87|5745.32|5744.62|74
1728440510000|2024-10-09 02:21:50|5745.44|5744.74|5745.44|5744.74|5745.57|5744.87|5745.32|5744.62|22
1728440520000|2024-10-09 02:22:00|5745.57|5744.87|5745.32|5744.62|5745.57|5744.87|5745.32|5744.62|13
1728440530000|2024-10-09 02:22:10|5745.07|5744.37|5745.07|5744.37|5745.32|5744.62|5745.07|5744.37|34
1728440540000|2024-10-09 02:22:20|5744.82|5744.12|5745.07|5744.37|5745.07|5744.37|5744.82|5744.12|17
1728440550000|2024-10-09 02:22:30|5745.32|5744.62|5745.57|5744.87|5745.57|5744.87|5745.32|5744.62|50
1728440560000|2024-10-09 02:22:40|5745.32|5744.62|5745.57|5744.87|5745.57|5744.87|5745.32|5744.62|3
1728440570000|2024-10-09 02:22:50|5745.32|5744.62|5745.07|5744.37|5745.32|5744.62|5745.07|5744.37|10
1728440580000|2024-10-09 02:23:00|5745.32|5744.62|5745.07|5744.37|5745.32|5744.62|5745.07|5744.37|29
1728440590000|2024-10-09 02:23:10|||||||||16
1728440600000|2024-10-09 02:23:20|5744.82|5744.12|5745.07|5744.37|5745.07|5744.37|5744.82|5744.12|11
1728440610000|2024-10-09 02:23:30|5744.94|5744.24|5744.82|5744.12|5744.94|5744.24|5744.82|5744.12|16
1728440620000|2024-10-09 02:23:40|5744.69|5743.99|5744.82|5744.12|5744.82|5744.12|5744.69|5743.99|26
1728440630000|2024-10-09 02:23:50|5744.69|5743.99|5744.82|5744.12|5744.94|5744.24|5744.69|5743.99|10
1728440640000|2024-10-09 02:24:00|5744.69|5743.99|5744.82|5744.12|5745.07|5744.37|5744.69|5743.99|15
1728440650000|2024-10-09 02:24:10|5744.94|5744.24|5744.82|5744.12|5744.94|5744.24|5744.82|5744.12|1
1728440660000|2024-10-09 02:24:20|5744.94|5744.24|5745.07|5744.37|5745.07|5744.37|5744.82|5744.12|8
1728440670000|2024-10-09 02:24:30|5745.19|5744.49|5745.07|5744.37|5745.19|5744.49|5745.07|5744.37|5
1728440680000|2024-10-09 02:24:40|5745.19|5744.49|5745.07|5744.37|5745.32|5744.62|5745.07|5744.37|16
1728440690000|2024-10-09 02:24:50|5745.32|5744.62|5745.32|5744.62|5745.32|5744.62|5745.32|5744.62|3
1728440700000|2024-10-09 02:25:00|5745.57|5744.87|5745.32|5744.62|5745.57|5744.87|5745.32|5744.62|26
1728440710000|2024-10-09 02:25:10|||||||||9
1728440720000|2024-10-09 02:25:20|5745.07|5744.37|5745.07|5744.37|5745.07|5744.37|5745.07|5744.37|5
1728440730000|2024-10-09 02:25:30|||||||||5
1728440750000|2024-10-09 02:25:50|||||||||3
1728440760000|2024-10-09 02:26:00|5744.82|5744.12|5744.82|5744.12|5744.82|5744.12|5744.69|5743.99|13
1728440780000|2024-10-09 02:26:20|5744.69|5743.99|5744.82|5744.12|5744.82|5744.12|5744.57|5743.87|4
1728440790000|2024-10-09 02:26:30|5744.57|5743.87|5744.57|5743.87|5744.57|5743.87|5744.57|5743.87|6
1728440800000|2024-10-09 02:26:40|5744.07|5743.37|5744.32|5743.62|5744.32|5743.62|5744.07|5743.37|72
1728440810000|2024-10-09 02:26:50|5744.57|5743.87|5744.57|5743.87|5744.57|5743.87|5744.57|5743.87|22
1728440820000|2024-10-09 02:27:00|||||||||3
1728440830000|2024-10-09 02:27:10|||||||||16
1728440840000|2024-10-09 02:27:20|5744.82|5744.12|5744.57|5743.87|5744.82|5744.12|5744.57|5743.87|68
1728440880000|2024-10-09 02:28:00|5744.82|5744.12|5744.82|5744.12|5744.82|5744.12|5744.82|5744.12|46
1728440890000|2024-10-09 02:28:10|||||||||2
1728440900000|2024-10-09 02:28:20|||||||||13
1728440910000|2024-10-09 02:28:30|5744.69|5743.99|5744.57|5743.87|5744.82|5744.12|5744.57|5743.87|15
1728440920000|2024-10-09 02:28:40|5744.82|5744.12|5744.82|5744.12|5744.82|5744.12|5744.82|5744.12|5
1728440930000|2024-10-09 02:28:50|5745.07|5744.37|5745.07|5744.37|5745.07|5744.37|5744.94|5744.24|4
1728440940000|2024-10-09 02:29:00|5744.82|5744.12|5745.07|5744.37|5745.07|5744.37|5744.82|5744.12|5
1728440950000|2024-10-09 02:29:10|5744.94|5744.24|5745.07|5744.37|5745.07|5744.37|5744.82|5744.12|10
1728440960000|2024-10-09 02:29:20|5744.94|5744.24|5744.94|5744.24|5744.94|5744.24|5744.82|5744.12|5
1728440970000|2024-10-09 02:29:30|5744.82|5744.12|5744.82|5744.12|5744.82|5744.12|5744.82|5744.12|8
1728440980000|2024-10-09 02:29:40|||||||||2
1728440990000|2024-10-09 02:29:50|5744.69|5743.99|5744.82|5744.12|5744.82|5744.12|5744.57|5743.87|8
1728441000000|2024-10-09 02:30:00|5744.57|5743.87|5744.82|5744.12|5744.82|5744.12|5744.57|5743.87|14
1728441010000|2024-10-09 02:30:10|5744.94|5744.24|5745.07|5744.37|5745.07|5744.37|5744.94|5744.24|6
1728441020000|2024-10-09 02:30:20|5744.82|5744.12|5745.07|5744.37|5745.07|5744.37|5744.82|5744.12|5
1728441030000|2024-10-09 02:30:30|5744.82|5744.12|5744.82|5744.12|5744.94|5744.24|5744.82|5744.12|16
1728441040000|2024-10-09 02:30:40|5744.94|5744.24|5744.82|5744.12|5745.07|5744.37|5744.82|5744.12|19
1728441050000|2024-10-09 02:30:50|5745.07|5744.37|5744.82|5744.12|5745.07|5744.37|5744.82|5744.12|19
1728441060000|2024-10-09 02:31:00|5744.57|5743.87|5744.57|5743.87|5744.57|5743.87|5744.57|5743.87|7
1728441070000|2024-10-09 02:31:10|5744.82|5744.12|5744.57|5743.87|5744.82|5744.12|5744.57|5743.87|18
1728441080000|2024-10-09 02:31:20|5744.69|5743.99|5744.57|5743.87|5744.82|5744.12|5744.57|5743.87|3
1728441090000|2024-10-09 02:31:30|||||||||5
1728441120000|2024-10-09 02:32:00|5744.44|5743.74|5744.32|5743.62|5744.44|5743.74|5744.32|5743.62|29
1728441130000|2024-10-09 02:32:10|||||||||6
1728441150000|2024-10-09 02:32:30|||||||||1
1728441170000|2024-10-09 02:32:50|5744.57|5743.87|5744.32|5743.62|5744.57|5743.87|5744.32|5743.62|33
1728441180000|2024-10-09 02:33:00|5744.07|5743.37|5744.07|5743.37|5744.07|5743.37|5744.07|5743.37|36
1728441200000|2024-10-09 02:33:20|5744.32|5743.62|5744.07|5743.37|5744.32|5743.62|5744.07|5743.37|38
1728441210000|2024-10-09 02:33:30|||||||||5
1728441220000|2024-10-09 02:33:40|5743.82|5743.12|5743.82|5743.12|5743.82|5743.12|5743.57|5742.87|49
1728441230000|2024-10-09 02:33:50|||||||||1
1728441240000|2024-10-09 02:34:00|||||||||13
1728441250000|2024-10-09 02:34:10|||||||||8
1728441260000|2024-10-09 02:34:20|||||||||3
1728441270000|2024-10-09 02:34:30|5743.69|5742.99|5743.32|5742.62|5743.69|5742.99|5743.32|5742.62|28
1728441280000|2024-10-09 02:34:40|5743.44|5742.74|5743.32|5742.62|5743.44|5742.74|5743.32|5742.62|28
1728441290000|2024-10-09 02:34:50|||||||||8
1728441300000|2024-10-09 02:35:00|5743.57|5742.87|5743.32|5742.62|5743.57|5742.87|5743.32|5742.62|19
1728441310000|2024-10-09 02:35:10|5743.07|5742.37|5743.32|5742.62|5743.32|5742.62|5743.07|5742.37|15
1728441320000|2024-10-09 02:35:20|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|19
1728441330000|2024-10-09 02:35:30|5743.32|5742.62|5743.32|5742.62|5743.32|5742.62|5743.07|5742.37|12
1728441340000|2024-10-09 02:35:40|||||||||21
1728441350000|2024-10-09 02:35:50|5743.57|5742.87|5743.57|5742.87|5743.57|5742.87|5743.57|5742.87|1
1728441360000|2024-10-09 02:36:00|5743.44|5742.74|5743.57|5742.87|5743.57|5742.87|5743.32|5742.62|6
1728441380000|2024-10-09 02:36:20|5743.44|5742.74|5743.32|5742.62|5743.57|5742.87|5743.32|5742.62|12
1728441390000|2024-10-09 02:36:30|5743.44|5742.74|5743.44|5742.74|5743.57|5742.87|5743.32|5742.62|10
1728441400000|2024-10-09 02:36:40|5743.32|5742.62|5743.57|5742.87|5743.57|5742.87|5743.32|5742.62|0
1728441410000|2024-10-09 02:36:50|||||||||3
1728441420000|2024-10-09 02:37:00|5743.32|5742.62|5743.32|5742.62|5743.57|5742.87|5743.32|5742.62|22
1728441430000|2024-10-09 02:37:10|5743.07|5742.37|5742.82|5742.12|5743.07|5742.37|5742.82|5742.12|26
1728441440000|2024-10-09 02:37:20|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|23
1728441450000|2024-10-09 02:37:30|||||||||1
1728441460000|2024-10-09 02:37:40|||||||||17
1728441470000|2024-10-09 02:37:50|5742.32|5741.62|5742.57|5741.87|5742.57|5741.87|5742.32|5741.62|20
1728441480000|2024-10-09 02:38:00|5742.32|5741.62|5742.07|5741.37|5742.32|5741.62|5742.07|5741.37|40
1728441490000|2024-10-09 02:38:10|5741.82|5741.12|5741.82|5741.12|5742.07|5741.37|5741.82|5741.12|52
1728441500000|2024-10-09 02:38:20|5742.07|5741.37|5742.57|5741.87|5742.57|5741.87|5741.82|5741.12|95
1728441510000|2024-10-09 02:38:30|5742.82|5742.12|5742.82|5742.12|5743.07|5742.37|5742.57|5741.87|50
1728441520000|2024-10-09 02:38:40|||||||||27
1728441530000|2024-10-09 02:38:50|5742.69|5741.99|5742.82|5742.12|5742.82|5742.12|5742.57|5741.87|18
1728441540000|2024-10-09 02:39:00|5742.69|5741.99|5742.69|5741.99|5742.82|5742.12|5742.57|5741.87|34
1728441550000|2024-10-09 02:39:10|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|0
1728441560000|2024-10-09 02:39:20|||||||||18
1728441570000|2024-10-09 02:39:30|||||||||9
1728441580000|2024-10-09 02:39:40|5742.44|5741.74|5742.32|5741.62|5742.57|5741.87|5742.32|5741.62|17
1728441590000|2024-10-09 02:39:50|5742.07|5741.37|5742.07|5741.37|5742.07|5741.37|5742.07|5741.37|44
1728441600000|2024-10-09 02:40:00|5742.32|5741.62|5742.32|5741.62|5742.32|5741.62|5742.07|5741.37|29
1728441610000|2024-10-09 02:40:10|5742.44|5741.74|5742.57|5741.87|5742.69|5741.99|5742.32|5741.62|18
1728441620000|2024-10-09 02:40:20|||||||||3
1728441630000|2024-10-09 02:40:30|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|12
1728441640000|2024-10-09 02:40:40|5742.94|5742.24|5742.82|5742.12|5742.94|5742.24|5742.82|5742.12|13
1728441650000|2024-10-09 02:40:50|5742.94|5742.24|5743.07|5742.37|5743.07|5742.37|5742.94|5742.24|2
1728441660000|2024-10-09 02:41:00|5743.32|5742.62|5743.32|5742.62|5743.32|5742.62|5743.19|5742.49|24
1728441670000|2024-10-09 02:41:10|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|0
1728441690000|2024-10-09 02:41:30|5743.32|5742.62|5743.32|5742.62|5743.32|5742.62|5743.32|5742.62|12
1728441700000|2024-10-09 02:41:40|5743.19|5742.49|5743.07|5742.37|5743.32|5742.62|5743.07|5742.37|13
1728441710000|2024-10-09 02:41:50|5742.94|5742.24|5742.82|5742.12|5742.94|5742.24|5742.82|5742.12|15
1728441720000|2024-10-09 02:42:00|5742.94|5742.24|5743.07|5742.37|5743.07|5742.37|5742.94|5742.24|3
1728441730000|2024-10-09 02:42:10|5742.82|5742.12|5743.32|5742.62|5743.32|5742.62|5742.82|5742.12|29
1728441740000|2024-10-09 02:42:20|||||||||4
1728441750000|2024-10-09 02:42:30|||||||||3
1728441760000|2024-10-09 02:42:40|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|23
1728441770000|2024-10-09 02:42:50|5742.94|5742.24|5743.07|5742.37|5743.07|5742.37|5742.94|5742.24|3
1728441780000|2024-10-09 02:43:00|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|5742.69|5741.99|8
1728441790000|2024-10-09 02:43:10|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|14
1728441800000|2024-10-09 02:43:20|5742.69|5741.99|5742.57|5741.87|5742.69|5741.99|5742.57|5741.87|8
1728441810000|2024-10-09 02:43:30|5742.69|5741.99|5742.82|5742.12|5742.82|5742.12|5742.69|5741.99|1
1728441820000|2024-10-09 02:43:40|5742.69|5741.99|5742.82|5742.12|5742.82|5742.12|5742.69|5741.99|0
1728441830000|2024-10-09 02:43:50|5742.69|5741.99|5742.82|5742.12|5742.82|5742.12|5742.69|5741.99|2
1728441840000|2024-10-09 02:44:00|5743.07|5742.37|5743.19|5742.49|5743.19|5742.49|5743.07|5742.37|5
1728441850000|2024-10-09 02:44:10|5743.32|5742.62|5743.32|5742.62|5743.32|5742.62|5743.19|5742.49|2
1728441860000|2024-10-09 02:44:20|5743.19|5742.49|5743.32|5742.62|5743.32|5742.62|5743.19|5742.49|3
1728441870000|2024-10-09 02:44:30|||||||||14
1728441880000|2024-10-09 02:44:40|5743.07|5742.37|5743.07|5742.37|5743.19|5742.49|5743.07|5742.37|28
1728441890000|2024-10-09 02:44:50|5743.19|5742.49|5743.19|5742.49|5743.32|5742.62|5743.07|5742.37|3
1728441900000|2024-10-09 02:45:00|5743.32|5742.62|5743.32|5742.62|5743.32|5742.62|5743.07|5742.37|7
1728441910000|2024-10-09 02:45:10|5743.44|5742.74|5743.19|5742.49|5743.44|5742.74|5743.07|5742.37|8
1728441920000|2024-10-09 02:45:20|5743.07|5742.37|5743.07|5742.37|5743.19|5742.49|5742.94|5742.24|3
1728441930000|2024-10-09 02:45:30|5742.82|5742.12|5743.07|5742.37|5743.07|5742.37|5742.82|5742.12|8
1728441950000|2024-10-09 02:45:50|5743.19|5742.49|5743.19|5742.49|5743.19|5742.49|5743.19|5742.49|4
1728441960000|2024-10-09 02:46:00|5743.07|5742.37|5743.07|5742.37|5743.32|5742.62|5743.07|5742.37|9
1728442000000|2024-10-09 02:46:40|5743.19|5742.49|5743.32|5742.62|5743.32|5742.62|5743.07|5742.37|4
1728442010000|2024-10-09 02:46:50|5743.07|5742.37|5743.19|5742.49|5743.32|5742.62|5743.07|5742.37|13
1728442020000|2024-10-09 02:47:00|5743.32|5742.62|5742.69|5741.99|5743.32|5742.62|5742.69|5741.99|10
1728442030000|2024-10-09 02:47:10|5742.82|5742.12|5742.57|5741.87|5742.82|5742.12|5742.57|5741.87|7
1728442040000|2024-10-09 02:47:20|5742.69|5741.99|5742.57|5741.87|5742.69|5741.99|5742.57|5741.87|5
1728442050000|2024-10-09 02:47:30|||||||||7
1728442060000|2024-10-09 02:47:40|5742.69|5741.99|5742.82|5742.12|5742.82|5742.12|5742.57|5741.87|12
1728442070000|2024-10-09 02:47:50|5742.69|5741.99|5742.69|5741.99|5742.69|5741.99|5742.69|5741.99|4
1728442080000|2024-10-09 02:48:00|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|5742.57|5741.87|5
1728442090000|2024-10-09 02:48:10|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|8
1728442100000|2024-10-09 02:48:20|5743.32|5742.62|5743.32|5742.62|5743.32|5742.62|5743.19|5742.49|13
1728442110000|2024-10-09 02:48:30|5743.07|5742.37|5743.32|5742.62|5743.32|5742.62|5743.07|5742.37|7
1728442120000|2024-10-09 02:48:40|5743.44|5742.74|5743.32|5742.62|5743.57|5742.87|5743.32|5742.62|12
1728442140000|2024-10-09 02:49:00|5743.07|5742.37|5743.19|5742.49|5743.19|5742.49|5743.07|5742.37|7
1728442150000|2024-10-09 02:49:10|5743.07|5742.37|5743.19|5742.49|5743.32|5742.62|5743.07|5742.37|3
1728442160000|2024-10-09 02:49:20|5743.32|5742.62|5743.32|5742.62|5743.32|5742.62|5743.07|5742.37|2
1728442170000|2024-10-09 02:49:30|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|2
1728442180000|2024-10-09 02:49:40|5743.19|5742.49|5743.07|5742.37|5743.19|5742.49|5743.07|5742.37|6
1728442200000|2024-10-09 02:50:00|5743.19|5742.49|5743.32|5742.62|5743.32|5742.62|5743.07|5742.37|5
1728442210000|2024-10-09 02:50:10|5743.44|5742.74|5743.44|5742.74|5743.44|5742.74|5743.44|5742.74|7
1728442220000|2024-10-09 02:50:20|5743.57|5742.87|5743.57|5742.87|5743.57|5742.87|5743.32|5742.62|2
1728442230000|2024-10-09 02:50:30|5743.69|5742.99|5743.82|5743.12|5743.82|5743.12|5743.57|5742.87|27
1728442240000|2024-10-09 02:50:40|||||||||6
1728442250000|2024-10-09 02:50:50|||||||||3
1728442260000|2024-10-09 02:51:00|5743.57|5742.87|5743.32|5742.62|5743.57|5742.87|5743.32|5742.62|8
1728442270000|2024-10-09 02:51:10|5743.57|5742.87|5743.44|5742.74|5743.57|5742.87|5743.44|5742.74|7
1728442280000|2024-10-09 02:51:20|5743.32|5742.62|5743.44|5742.74|5743.44|5742.74|5743.32|5742.62|2
1728442290000|2024-10-09 02:51:30|5743.32|5742.62|5743.32|5742.62|5743.44|5742.74|5743.32|5742.62|0
1728442300000|2024-10-09 02:51:40|5743.07|5742.37|5743.19|5742.49|5743.32|5742.62|5743.07|5742.37|6
1728442310000|2024-10-09 02:51:50|5743.07|5742.37|5743.07|5742.37|5743.19|5742.49|5742.94|5742.24|8
1728442320000|2024-10-09 02:52:00|5743.32|5742.62|5743.32|5742.62|5743.32|5742.62|5743.07|5742.37|10
1728442340000|2024-10-09 02:52:20|5743.44|5742.74|5743.32|5742.62|5743.57|5742.87|5743.32|5742.62|10
1728442350000|2024-10-09 02:52:30|5743.44|5742.74|5743.32|5742.62|5743.44|5742.74|5743.32|5742.62|2
1728442360000|2024-10-09 02:52:40|5743.07|5742.37|5743.32|5742.62|5743.44|5742.74|5743.07|5742.37|19
1728442370000|2024-10-09 02:52:50|5743.07|5742.37|5743.32|5742.62|5743.32|5742.62|5743.07|5742.37|13
1728442380000|2024-10-09 02:53:00|5743.07|5742.37|5743.07|5742.37|5743.19|5742.49|5743.07|5742.37|4
1728442390000|2024-10-09 02:53:10|5742.94|5742.24|5742.82|5742.12|5743.07|5742.37|5742.82|5742.12|8
1728442420000|2024-10-09 02:53:40|5742.94|5742.24|5742.82|5742.12|5742.94|5742.24|5742.82|5742.12|11
1728442430000|2024-10-09 02:53:50|5742.69|5741.99|5742.57|5741.87|5742.69|5741.99|5742.57|5741.87|14
1728442450000|2024-10-09 02:54:10|5742.32|5741.62|5742.32|5741.62|5742.32|5741.62|5742.32|5741.62|10
1728442460000|2024-10-09 02:54:20|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|5742.32|5741.62|18
1728442470000|2024-10-09 02:54:30|5742.44|5741.74|5742.57|5741.87|5742.57|5741.87|5742.32|5741.62|5
1728442480000|2024-10-09 02:54:40|||||||||6
1728442500000|2024-10-09 02:55:00|5742.82|5742.12|5743.07|5742.37|5743.07|5742.37|5742.82|5742.12|24
1728442520000|2024-10-09 02:55:20|5743.32|5742.62|5743.32|5742.62|5743.32|5742.62|5743.32|5742.62|3
1728442530000|2024-10-09 02:55:30|||||||||6
1728442540000|2024-10-09 02:55:40|||||||||1
1728442550000|2024-10-09 02:55:50|5743.07|5742.37|5743.32|5742.62|5743.32|5742.62|5743.07|5742.37|8
1728442560000|2024-10-09 02:56:00|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|5742.94|5742.24|5
1728442570000|2024-10-09 02:56:10|5742.82|5742.12|5743.07|5742.37|5743.07|5742.37|5742.82|5742.12|4
1728442580000|2024-10-09 02:56:20|5742.82|5742.12|5742.94|5742.24|5742.94|5742.24|5742.82|5742.12|13
1728442590000|2024-10-09 02:56:30|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|1
1728442610000|2024-10-09 02:56:50|||||||||6
1728442620000|2024-10-09 02:57:00|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|10
1728442630000|2024-10-09 02:57:10|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|3
1728442650000|2024-10-09 02:57:30|5742.44|5741.74|5742.57|5741.87|5742.57|5741.87|5742.44|5741.74|16
1728442660000|2024-10-09 02:57:40|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|13
1728442670000|2024-10-09 02:57:50|||||||||2
1728442680000|2024-10-09 02:58:00|||||||||9
1728442700000|2024-10-09 02:58:20|5742.57|5741.87|5743.07|5742.37|5743.07|5742.37|5742.57|5741.87|27
1728442710000|2024-10-09 02:58:30|5742.94|5742.24|5742.94|5742.24|5742.94|5742.24|5742.94|5742.24|16
1728442720000|2024-10-09 02:58:40|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|0
1728442730000|2024-10-09 02:58:50|5742.94|5742.24|5742.82|5742.12|5742.94|5742.24|5742.82|5742.12|2
1728442740000|2024-10-09 02:59:00|5742.94|5742.24|5742.94|5742.24|5742.94|5742.24|5742.82|5742.12|1
1728442750000|2024-10-09 02:59:10|5742.82|5742.12|5742.57|5741.87|5742.82|5742.12|5742.57|5741.87|10
1728442760000|2024-10-09 02:59:20|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|4
1728442770000|2024-10-09 02:59:30|5742.57|5741.87|5742.82|5742.12|5742.82|5742.12|5742.57|5741.87|17
1728442790000|2024-10-09 02:59:50|||||||||2
1728442800000|2024-10-09 03:00:00|5742.32|5741.62|5742.07|5741.37|5742.57|5741.87|5742.07|5741.37|117
1728442810000|2024-10-09 03:00:10|5742.19|5741.49|5741.82|5741.12|5742.32|5741.62|5741.82|5741.12|46
1728442820000|2024-10-09 03:00:20|5742.07|5741.37|5742.32|5741.62|5742.32|5741.62|5742.07|5741.37|38
1728442830000|2024-10-09 03:00:30|5742.07|5741.37|5742.07|5741.37|5742.32|5741.62|5742.07|5741.37|11
1728442840000|2024-10-09 03:00:40|5742.32|5741.62|5742.32|5741.62|5742.32|5741.62|5742.07|5741.37|11
1728442850000|2024-10-09 03:00:50|5742.07|5741.37|5742.07|5741.37|5742.07|5741.37|5742.07|5741.37|13
1728442860000|2024-10-09 03:01:00|||||||||11
1728442870000|2024-10-09 03:01:10|5742.32|5741.62|5742.32|5741.62|5742.32|5741.62|5742.32|5741.62|2
1728442880000|2024-10-09 03:01:20|5742.07|5741.37|5741.82|5741.12|5742.07|5741.37|5741.82|5741.12|7
1728442890000|2024-10-09 03:01:30|||||||||5
1728442900000|2024-10-09 03:01:40|||||||||1
1728442910000|2024-10-09 03:01:50|||||||||29
1728442920000|2024-10-09 03:02:00|5741.57|5740.87|5741.57|5740.87|5741.82|5741.12|5741.57|5740.87|29
1728442930000|2024-10-09 03:02:10|||||||||52
1728442940000|2024-10-09 03:02:20|5741.82|5741.12|5741.82|5741.12|5741.82|5741.12|5741.82|5741.12|23
1728442950000|2024-10-09 03:02:30|5742.07|5741.37|5742.32|5741.62|5742.44|5741.74|5742.07|5741.37|62
1728442960000|2024-10-09 03:02:40|||||||||2
1728442970000|2024-10-09 03:02:50|||||||||1
1728442980000|2024-10-09 03:03:00|5742.07|5741.37|5742.32|5741.62|5742.32|5741.62|5742.07|5741.37|20
1728442990000|2024-10-09 03:03:10|5742.19|5741.49|5742.32|5741.62|5742.32|5741.62|5742.07|5741.37|8
1728443000000|2024-10-09 03:03:20|5742.57|5741.87|5742.32|5741.62|5742.57|5741.87|5742.32|5741.62|24
1728443010000|2024-10-09 03:03:30|5742.19|5741.49|5742.07|5741.37|5742.19|5741.49|5742.07|5741.37|8
1728443020000|2024-10-09 03:03:40|5742.32|5741.62|5742.32|5741.62|5742.32|5741.62|5742.32|5741.62|1
1728443030000|2024-10-09 03:03:50|5742.07|5741.37|5742.07|5741.37|5742.19|5741.49|5742.07|5741.37|8
1728443040000|2024-10-09 03:04:00|5742.32|5741.62|5742.07|5741.37|5742.32|5741.62|5742.07|5741.37|10
1728443050000|2024-10-09 03:04:10|||||||||2
1728443070000|2024-10-09 03:04:30|5742.32|5741.62|5742.32|5741.62|5742.32|5741.62|5742.32|5741.62|8
1728443080000|2024-10-09 03:04:40|5742.07|5741.37|5742.07|5741.37|5742.32|5741.62|5742.07|5741.37|10
1728443090000|2024-10-09 03:04:50|5742.19|5741.49|5742.07|5741.37|5742.32|5741.62|5742.07|5741.37|5
1728443100000|2024-10-09 03:05:00|5742.32|5741.62|5742.32|5741.62|5742.32|5741.62|5742.19|5741.49|5
1728443110000|2024-10-09 03:05:10|5742.07|5741.37|5742.07|5741.37|5742.19|5741.49|5742.07|5741.37|22
1728443120000|2024-10-09 03:05:20|||||||||9
1728443130000|2024-10-09 03:05:30|5741.82|5741.12|5741.82|5741.12|5741.82|5741.12|5741.82|5741.12|25
1728443140000|2024-10-09 03:05:40|||||||||10
1728443150000|2024-10-09 03:05:50|||||||||7
1728443160000|2024-10-09 03:06:00|5741.57|5740.87|5741.32|5740.62|5741.57|5740.87|5741.32|5740.62|10
1728443170000|2024-10-09 03:06:10|5741.07|5740.37|5741.44|5740.74|5741.44|5740.74|5741.07|5740.37|38
1728443180000|2024-10-09 03:06:20|5741.32|5740.62|5741.57|5740.87|5741.57|5740.87|5741.32|5740.62|4
1728443190000|2024-10-09 03:06:30|5741.69|5740.99|5741.82|5741.12|5741.82|5741.12|5741.57|5740.87|1
1728443200000|2024-10-09 03:06:40|5741.94|5741.24|5741.82|5741.12|5742.07|5741.37|5741.82|5741.12|7
1728443210000|2024-10-09 03:06:50|5741.94|5741.24|5742.07|5741.37|5742.07|5741.37|5741.82|5741.12|7
1728443220000|2024-10-09 03:07:00|5741.94|5741.24|5741.94|5741.24|5741.94|5741.24|5741.94|5741.24|6
1728443230000|2024-10-09 03:07:10|5741.82|5741.12|5741.82|5741.12|5741.94|5741.24|5741.82|5741.12|3
1728443250000|2024-10-09 03:07:30|||||||||5
1728443270000|2024-10-09 03:07:50|||||||||3
1728443280000|2024-10-09 03:08:00|5741.57|5740.87|5741.32|5740.62|5741.57|5740.87|5741.32|5740.62|15
1728443290000|2024-10-09 03:08:10|||||||||4
1728443300000|2024-10-09 03:08:20|||||||||1
1728443310000|2024-10-09 03:08:30|5741.44|5740.74|5741.57|5740.87|5741.57|5740.87|5741.44|5740.74|8
1728443320000|2024-10-09 03:08:40|5741.82|5741.12|5741.82|5741.12|5741.82|5741.12|5741.82|5741.12|27
1728443330000|2024-10-09 03:08:50|5741.94|5741.24|5742.07|5741.37|5742.07|5741.37|5741.94|5741.24|6
1728443340000|2024-10-09 03:09:00|5742.32|5741.62|5742.32|5741.62|5742.32|5741.62|5742.19|5741.49|17
1728443350000|2024-10-09 03:09:10|||||||||2
1728443360000|2024-10-09 03:09:20|||||||||2
1728443370000|2024-10-09 03:09:30|5742.19|5741.49|5742.32|5741.62|5742.32|5741.62|5742.19|5741.49|21
1728443390000|2024-10-09 03:09:50|5742.07|5741.37|5742.32|5741.62|5742.32|5741.62|5742.07|5741.37|11
1728443400000|2024-10-09 03:10:00|5742.19|5741.49|5742.07|5741.37|5742.32|5741.62|5742.07|5741.37|6
1728443410000|2024-10-09 03:10:10|5741.82|5741.12|5741.82|5741.12|5741.82|5741.12|5741.82|5741.12|11
1728443420000|2024-10-09 03:10:20|5741.57|5740.87|5741.82|5741.12|5741.82|5741.12|5741.57|5740.87|22
1728443430000|2024-10-09 03:10:30|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|9
1728443440000|2024-10-09 03:10:40|5741.69|5740.99|5741.82|5741.12|5741.82|5741.12|5741.57|5740.87|4
1728443450000|2024-10-09 03:10:50|5741.94|5741.24|5741.82|5741.12|5741.94|5741.24|5741.82|5741.12|4
1728443460000|2024-10-09 03:11:00|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|20
1728443470000|2024-10-09 03:11:10|5741.82|5741.12|5741.82|5741.12|5741.82|5741.12|5741.82|5741.12|11
1728443480000|2024-10-09 03:11:20|||||||||5
1728443490000|2024-10-09 03:11:30|5742.07|5741.37|5742.07|5741.37|5742.07|5741.37|5742.07|5741.37|9
1728443500000|2024-10-09 03:11:40|5742.32|5741.62|5742.07|5741.37|5742.32|5741.62|5742.07|5741.37|14
1728443510000|2024-10-09 03:11:50|5742.19|5741.49|5742.32|5741.62|5742.32|5741.62|5742.19|5741.49|6
1728443520000|2024-10-09 03:12:00|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|5742.32|5741.62|31
1728443530000|2024-10-09 03:12:10|5742.32|5741.62|5742.57|5741.87|5742.57|5741.87|5742.32|5741.62|5
1728443540000|2024-10-09 03:12:20|5742.44|5741.74|5742.57|5741.87|5742.57|5741.87|5742.44|5741.74|5
1728443550000|2024-10-09 03:12:30|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|36
1728443560000|2024-10-09 03:12:40|5742.57|5741.87|5742.82|5742.12|5742.82|5742.12|5742.57|5741.87|25
1728443570000|2024-10-09 03:12:50|||||||||16
1728443580000|2024-10-09 03:13:00|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|23
1728443590000|2024-10-09 03:13:10|5742.69|5741.99|5742.57|5741.87|5742.82|5742.12|5742.57|5741.87|5
1728443600000|2024-10-09 03:13:20|5742.69|5741.99|5742.57|5741.87|5742.69|5741.99|5742.57|5741.87|8
1728443610000|2024-10-09 03:13:30|5742.69|5741.99|5742.57|5741.87|5742.69|5741.99|5742.57|5741.87|0
1728443620000|2024-10-09 03:13:40|5742.69|5741.99|5742.57|5741.87|5742.69|5741.99|5742.57|5741.87|11
1728443630000|2024-10-09 03:13:50|||||||||10
1728443640000|2024-10-09 03:14:00|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|5742.69|5741.99|11
1728443650000|2024-10-09 03:14:10|5742.94|5742.24|5742.57|5741.87|5743.07|5742.37|5742.57|5741.87|19
1728443660000|2024-10-09 03:14:20|5742.32|5741.62|5742.32|5741.62|5742.32|5741.62|5742.32|5741.62|20
1728443670000|2024-10-09 03:14:30|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|5742.32|5741.62|19
1728443680000|2024-10-09 03:14:40|5742.32|5741.62|5742.82|5742.12|5742.82|5742.12|5742.32|5741.62|8
1728443690000|2024-10-09 03:14:50|5742.69|5741.99|5742.82|5742.12|5742.82|5742.12|5742.57|5741.87|13
1728443700000|2024-10-09 03:15:00|5742.69|5741.99|5742.82|5742.12|5743.07|5742.37|5742.69|5741.99|11
1728443710000|2024-10-09 03:15:10|5742.94|5742.24|5742.69|5741.99|5742.94|5742.24|5742.57|5741.87|14
1728443720000|2024-10-09 03:15:20|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|0
1728443730000|2024-10-09 03:15:30|5742.44|5741.74|5742.32|5741.62|5742.44|5741.74|5742.32|5741.62|12
1728443740000|2024-10-09 03:15:40|||||||||1
1728443750000|2024-10-09 03:15:50|5742.57|5741.87|5742.44|5741.74|5742.57|5741.87|5742.32|5741.62|8
1728443760000|2024-10-09 03:16:00|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|5742.32|5741.62|7
1728443770000|2024-10-09 03:16:10|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|12
1728443780000|2024-10-09 03:16:20|5742.69|5741.99|5743.07|5742.37|5743.07|5742.37|5742.69|5741.99|13
1728443790000|2024-10-09 03:16:30|5743.32|5742.62|5743.07|5742.37|5743.32|5742.62|5743.07|5742.37|40
1728443800000|2024-10-09 03:16:40|5742.94|5742.24|5743.07|5742.37|5743.07|5742.37|5742.82|5742.12|4
1728443810000|2024-10-09 03:16:50|||||||||12
1728443820000|2024-10-09 03:17:00|5743.32|5742.62|5743.32|5742.62|5743.32|5742.62|5743.32|5742.62|8
1728443830000|2024-10-09 03:17:10|5743.07|5742.37|5742.94|5742.24|5743.32|5742.62|5742.94|5742.24|25
1728443840000|2024-10-09 03:17:20|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|3
1728443850000|2024-10-09 03:17:30|||||||||2
1728443860000|2024-10-09 03:17:40|5742.57|5741.87|5742.57|5741.87|5742.82|5742.12|5742.57|5741.87|21
1728443870000|2024-10-09 03:17:50|5742.82|5742.12|5742.57|5741.87|5742.82|5742.12|5742.57|5741.87|29
1728443880000|2024-10-09 03:18:00|5742.32|5741.62|5742.32|5741.62|5742.32|5741.62|5742.19|5741.49|28
1728443900000|2024-10-09 03:18:20|||||||||2
1728443920000|2024-10-09 03:18:40|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|7
1728443930000|2024-10-09 03:18:50|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|16
1728443940000|2024-10-09 03:19:00|5742.57|5741.87|5742.82|5742.12|5742.82|5742.12|5742.57|5741.87|5
1728443950000|2024-10-09 03:19:10|5742.57|5741.87|5742.82|5742.12|5742.82|5742.12|5742.57|5741.87|9
1728443960000|2024-10-09 03:19:20|5742.57|5741.87|5742.57|5741.87|5742.69|5741.99|5742.57|5741.87|14
1728443970000|2024-10-09 03:19:30|5742.69|5741.99|5742.57|5741.87|5742.82|5742.12|5742.57|5741.87|7
1728443980000|2024-10-09 03:19:40|5742.32|5741.62|5742.32|5741.62|5742.44|5741.74|5742.32|5741.62|5
1728443990000|2024-10-09 03:19:50|5742.44|5741.74|5742.44|5741.74|5742.57|5741.87|5742.32|5741.62|8
1728444000000|2024-10-09 03:20:00|5742.32|5741.62|5742.32|5741.62|5742.32|5741.62|5742.07|5741.37|9
1728444010000|2024-10-09 03:20:10|5742.19|5741.49|5742.19|5741.49|5742.32|5741.62|5742.07|5741.37|6
1728444020000|2024-10-09 03:20:20|5742.32|5741.62|5742.07|5741.37|5742.32|5741.62|5742.07|5741.37|12
1728444030000|2024-10-09 03:20:30|||||||||4
1728444040000|2024-10-09 03:20:40|||||||||2
1728444050000|2024-10-09 03:20:50|5742.32|5741.62|5742.57|5741.87|5742.57|5741.87|5742.32|5741.62|13
1728444060000|2024-10-09 03:21:00|||||||||27
1728444070000|2024-10-09 03:21:10|5742.82|5742.12|5742.57|5741.87|5742.82|5742.12|5742.57|5741.87|8
1728444080000|2024-10-09 03:21:20|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|4
1728444090000|2024-10-09 03:21:30|5742.69|5741.99|5742.82|5742.12|5743.07|5742.37|5742.69|5741.99|21
1728444100000|2024-10-09 03:21:40|5742.69|5741.99|5742.32|5741.62|5742.69|5741.99|5742.32|5741.62|91
1728444110000|2024-10-09 03:21:50|5742.44|5741.74|5742.32|5741.62|5742.44|5741.74|5742.32|5741.62|47
1728444120000|2024-10-09 03:22:00|5742.44|5741.74|5742.57|5741.87|5742.57|5741.87|5742.32|5741.62|2
1728444130000|2024-10-09 03:22:10|5742.69|5741.99|5742.57|5741.87|5742.69|5741.99|5742.57|5741.87|2
1728444140000|2024-10-09 03:22:20|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|10
1728444150000|2024-10-09 03:22:30|||||||||1
1728444160000|2024-10-09 03:22:40|5742.57|5741.87|5742.94|5742.24|5742.94|5742.24|5742.57|5741.87|25
1728444170000|2024-10-09 03:22:50|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|25
1728444180000|2024-10-09 03:23:00|||||||||3
1728444190000|2024-10-09 03:23:10|5742.94|5742.24|5742.82|5742.12|5742.94|5742.24|5742.82|5742.12|0
1728444200000|2024-10-09 03:23:20|||||||||3
1728444220000|2024-10-09 03:23:40|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|11
1728444230000|2024-10-09 03:23:50|||||||||2
1728444240000|2024-10-09 03:24:00|5742.94|5742.24|5743.07|5742.37|5743.07|5742.37|5742.82|5742.12|41
1728444250000|2024-10-09 03:24:10|||||||||1
1728444260000|2024-10-09 03:24:20|5742.82|5742.12|5742.94|5742.24|5743.07|5742.37|5742.82|5742.12|17
1728444270000|2024-10-09 03:24:30|5742.82|5742.12|5742.94|5742.24|5742.94|5742.24|5742.82|5742.12|0
1728444280000|2024-10-09 03:24:40|5743.07|5742.37|5743.32|5742.62|5743.32|5742.62|5743.07|5742.37|2
1728444290000|2024-10-09 03:24:50|||||||||1
1728444300000|2024-10-09 03:25:00|5743.57|5742.87|5743.32|5742.62|5743.57|5742.87|5743.32|5742.62|32
1728444310000|2024-10-09 03:25:10|5743.07|5742.37|5743.07|5742.37|5743.19|5742.49|5743.07|5742.37|7
1728444320000|2024-10-09 03:25:20|5743.19|5742.49|5743.19|5742.49|5743.19|5742.49|5743.19|5742.49|11
1728444330000|2024-10-09 03:25:30|5743.07|5742.37|5743.07|5742.37|5743.32|5742.62|5743.07|5742.37|7
1728444340000|2024-10-09 03:25:40|5742.94|5742.24|5743.07|5742.37|5743.07|5742.37|5742.94|5742.24|5
1728444360000|2024-10-09 03:26:00|5743.32|5742.62|5743.07|5742.37|5743.32|5742.62|5742.94|5742.24|19
1728444370000|2024-10-09 03:26:10|5742.94|5742.24|5742.82|5742.12|5742.94|5742.24|5742.82|5742.12|12
1728444380000|2024-10-09 03:26:20|5742.94|5742.24|5742.82|5742.12|5743.07|5742.37|5742.82|5742.12|6
1728444390000|2024-10-09 03:26:30|5742.69|5741.99|5742.82|5742.12|5742.82|5742.12|5742.57|5741.87|7
1728444410000|2024-10-09 03:26:50|||||||||13
1728444420000|2024-10-09 03:27:00|5742.94|5742.24|5743.07|5742.37|5743.07|5742.37|5742.82|5742.12|0
1728444430000|2024-10-09 03:27:10|5743.19|5742.49|5743.07|5742.37|5743.19|5742.49|5743.07|5742.37|5
1728444440000|2024-10-09 03:27:20|5743.32|5742.62|5743.32|5742.62|5743.32|5742.62|5743.32|5742.62|7
1728444450000|2024-10-09 03:27:30|||||||||3
1728444460000|2024-10-09 03:27:40|5743.57|5742.87|5743.32|5742.62|5743.57|5742.87|5743.32|5742.62|27
1728444470000|2024-10-09 03:27:50|5743.44|5742.74|5743.32|5742.62|5743.57|5742.87|5743.32|5742.62|7
1728444480000|2024-10-09 03:28:00|||||||||5
1728444490000|2024-10-09 03:28:10|5743.44|5742.74|5743.32|5742.62|5743.44|5742.74|5743.32|5742.62|5
1728444500000|2024-10-09 03:28:20|||||||||2
1728444510000|2024-10-09 03:28:30|5743.44|5742.74|5743.44|5742.74|5743.44|5742.74|5743.44|5742.74|0
1728444520000|2024-10-09 03:28:40|5743.32|5742.62|5743.57|5742.87|5743.57|5742.87|5743.32|5742.62|6
1728444530000|2024-10-09 03:28:50|5743.32|5742.62|5743.32|5742.62|5743.32|5742.62|5743.32|5742.62|14
1728444540000|2024-10-09 03:29:00|5743.57|5742.87|5743.69|5742.99|5743.82|5743.12|5743.57|5742.87|29
1728444550000|2024-10-09 03:29:10|5743.57|5742.87|5743.57|5742.87|5743.57|5742.87|5743.57|5742.87|8
1728444560000|2024-10-09 03:29:20|5743.69|5742.99|5743.69|5742.99|5743.82|5743.12|5743.57|5742.87|12
1728444570000|2024-10-09 03:29:30|5743.82|5743.12|5743.82|5743.12|5743.82|5743.12|5743.82|5743.12|0
1728444580000|2024-10-09 03:29:40|||||||||32
1728444590000|2024-10-09 03:29:50|||||||||3
1728444600000|2024-10-09 03:30:00|5743.57|5742.87|5743.57|5742.87|5743.57|5742.87|5743.57|5742.87|17
1728444610000|2024-10-09 03:30:10|||||||||23
1728444620000|2024-10-09 03:30:20|||||||||9
1728444630000|2024-10-09 03:30:30|5743.44|5742.74|5743.57|5742.87|5743.57|5742.87|5743.44|5742.74|6
1728444640000|2024-10-09 03:30:40|5743.44|5742.74|5743.44|5742.74|5743.44|5742.74|5743.32|5742.62|0
1728444650000|2024-10-09 03:30:50|5743.57|5742.87|5743.57|5742.87|5743.57|5742.87|5743.44|5742.74|8
1728444660000|2024-10-09 03:31:00|5743.44|5742.74|5743.57|5742.87|5743.57|5742.87|5743.32|5742.62|7
1728444670000|2024-10-09 03:31:10|5743.82|5743.12|5743.57|5742.87|5743.82|5743.12|5743.57|5742.87|10
1728444680000|2024-10-09 03:31:20|5743.44|5742.74|5743.32|5742.62|5743.57|5742.87|5743.32|5742.62|9
1728444690000|2024-10-09 03:31:30|5743.44|5742.74|5743.32|5742.62|5743.44|5742.74|5743.32|5742.62|4
1728444700000|2024-10-09 03:31:40|5743.07|5742.37|5743.32|5742.62|5743.32|5742.62|5743.07|5742.37|25
1728444710000|2024-10-09 03:31:50|5743.07|5742.37|5743.32|5742.62|5743.32|5742.62|5743.07|5742.37|8
1728444720000|2024-10-09 03:32:00|5743.07|5742.37|5743.19|5742.49|5743.19|5742.49|5743.07|5742.37|3
1728444730000|2024-10-09 03:32:10|5743.32|5742.62|5743.32|5742.62|5743.32|5742.62|5743.07|5742.37|2
1728444740000|2024-10-09 03:32:20|||||||||1
1728444750000|2024-10-09 03:32:30|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|5
1728444760000|2024-10-09 03:32:40|5743.32|5742.62|5743.07|5742.37|5743.32|5742.62|5743.07|5742.37|8
1728444770000|2024-10-09 03:32:50|5743.32|5742.62|5743.32|5742.62|5743.32|5742.62|5743.07|5742.37|9
1728444780000|2024-10-09 03:33:00|5743.44|5742.74|5743.32|5742.62|5743.44|5742.74|5743.32|5742.62|2
1728444810000|2024-10-09 03:33:30|||||||||2
1728444820000|2024-10-09 03:33:40|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|8
1728444830000|2024-10-09 03:33:50|||||||||14
1728444840000|2024-10-09 03:34:00|5742.82|5742.12|5742.82|5742.12|5743.07|5742.37|5742.82|5742.12|13
1728444850000|2024-10-09 03:34:10|5742.69|5741.99|5742.82|5742.12|5742.82|5742.12|5742.57|5741.87|25
1728444860000|2024-10-09 03:34:20|5742.69|5741.99|5742.82|5742.12|5742.82|5742.12|5742.57|5741.87|13
1728444870000|2024-10-09 03:34:30|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|3
1728444880000|2024-10-09 03:34:40|5743.32|5742.62|5743.32|5742.62|5743.32|5742.62|5743.32|5742.62|2
1728444890000|2024-10-09 03:34:50|5743.57|5742.87|5743.57|5742.87|5743.57|5742.87|5743.57|5742.87|4
1728444900000|2024-10-09 03:35:00|5743.44|5742.74|5743.32|5742.62|5743.57|5742.87|5743.32|5742.62|20
1728444910000|2024-10-09 03:35:10|5743.19|5742.49|5743.32|5742.62|5743.32|5742.62|5743.19|5742.49|6
1728444920000|2024-10-09 03:35:20|5743.44|5742.74|5743.44|5742.74|5743.57|5742.87|5743.32|5742.62|9
1728444930000|2024-10-09 03:35:30|5743.32|5742.62|5743.32|5742.62|5743.32|5742.62|5743.32|5742.62|1
1728444940000|2024-10-09 03:35:40|5743.57|5742.87|5743.44|5742.74|5743.57|5742.87|5743.32|5742.62|6
1728444950000|2024-10-09 03:35:50|5743.57|5742.87|5743.32|5742.62|5743.57|5742.87|5743.32|5742.62|9
1728444970000|2024-10-09 03:36:10|5743.44|5742.74|5743.32|5742.62|5743.44|5742.74|5743.32|5742.62|7
1728444990000|2024-10-09 03:36:30|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|20
1728445000000|2024-10-09 03:36:40|||||||||1
1728445010000|2024-10-09 03:36:50|5743.19|5742.49|5743.07|5742.37|5743.32|5742.62|5743.07|5742.37|3
1728445020000|2024-10-09 03:37:00|5742.94|5742.24|5743.07|5742.37|5743.07|5742.37|5742.94|5742.24|11
1728445040000|2024-10-09 03:37:20|5742.94|5742.24|5742.82|5742.12|5743.07|5742.37|5742.82|5742.12|3
1728445050000|2024-10-09 03:37:30|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|25
1728445060000|2024-10-09 03:37:40|5742.44|5741.74|5742.32|5741.62|5742.44|5741.74|5742.07|5741.37|38
1728445070000|2024-10-09 03:37:50|5742.07|5741.37|5742.07|5741.37|5742.07|5741.37|5742.07|5741.37|4
1728445080000|2024-10-09 03:38:00|5742.32|5741.62|5742.32|5741.62|5742.32|5741.62|5742.32|5741.62|39
1728445090000|2024-10-09 03:38:10|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|5742.32|5741.62|9
1728445100000|2024-10-09 03:38:20|5742.82|5742.12|5742.94|5742.24|5742.94|5742.24|5742.82|5742.12|15
1728445110000|2024-10-09 03:38:30|5742.82|5742.12|5742.82|5742.12|5743.07|5742.37|5742.82|5742.12|9
1728445120000|2024-10-09 03:38:40|5742.94|5742.24|5742.82|5742.12|5742.94|5742.24|5742.82|5742.12|0
1728445130000|2024-10-09 03:38:50|5742.94|5742.24|5742.82|5742.12|5742.94|5742.24|5742.82|5742.12|1
1728445140000|2024-10-09 03:39:00|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|2
1728445150000|2024-10-09 03:39:10|5743.19|5742.49|5743.19|5742.49|5743.32|5742.62|5743.07|5742.37|14
1728445160000|2024-10-09 03:39:20|5743.07|5742.37|5743.07|5742.37|5743.32|5742.62|5743.07|5742.37|14
1728445170000|2024-10-09 03:39:30|5743.32|5742.62|5743.32|5742.62|5743.32|5742.62|5743.19|5742.49|4
1728445180000|2024-10-09 03:39:40|||||||||2
1728445190000|2024-10-09 03:39:50|5743.19|5742.49|5743.32|5742.62|5743.32|5742.62|5743.07|5742.37|8
1728445200000|2024-10-09 03:40:00|||||||||1
1728445210000|2024-10-09 03:40:10|5743.57|5742.87|5743.57|5742.87|5743.57|5742.87|5743.32|5742.62|19
1728445220000|2024-10-09 03:40:20|5743.32|5742.62|5743.32|5742.62|5743.32|5742.62|5743.32|5742.62|14
1728445230000|2024-10-09 03:40:30|5743.44|5742.74|5743.32|5742.62|5743.44|5742.74|5743.32|5742.62|2
1728445240000|2024-10-09 03:40:40|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|7
1728445250000|2024-10-09 03:40:50|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|4
1728445260000|2024-10-09 03:41:00|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|11
1728445270000|2024-10-09 03:41:10|||||||||24
1728445280000|2024-10-09 03:41:20|5742.69|5741.99|5742.82|5742.12|5742.82|5742.12|5742.69|5741.99|5
1728445290000|2024-10-09 03:41:30|5742.94|5742.24|5742.82|5742.12|5742.94|5742.24|5742.82|5742.12|11
1728445300000|2024-10-09 03:41:40|5742.94|5742.24|5742.82|5742.12|5743.07|5742.37|5742.82|5742.12|3
1728445310000|2024-10-09 03:41:50|5742.69|5741.99|5742.82|5742.12|5742.82|5742.12|5742.57|5741.87|3
1728445320000|2024-10-09 03:42:00|5742.94|5742.24|5742.82|5742.12|5742.94|5742.24|5742.82|5742.12|3
1728445330000|2024-10-09 03:42:10|5742.94|5742.24|5743.07|5742.37|5743.07|5742.37|5742.82|5742.12|6
1728445340000|2024-10-09 03:42:20|5743.32|5742.62|5743.19|5742.49|5743.32|5742.62|5743.07|5742.37|24
1728445350000|2024-10-09 03:42:30|5743.07|5742.37|5743.19|5742.49|5743.32|5742.62|5743.07|5742.37|2
1728445360000|2024-10-09 03:42:40|5743.32|5742.62|5743.32|5742.62|5743.32|5742.62|5743.32|5742.62|0
1728445370000|2024-10-09 03:42:50|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|6
1728445380000|2024-10-09 03:43:00|5743.19|5742.49|5742.82|5742.12|5743.19|5742.49|5742.82|5742.12|18
1728445390000|2024-10-09 03:43:10|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|5742.82|5742.12|2
1728445400000|2024-10-09 03:43:20|5742.82|5742.12|5743.07|5742.37|5743.07|5742.37|5742.82|5742.12|7
1728445410000|2024-10-09 03:43:30|5742.82|5742.12|5743.07|5742.37|5743.07|5742.37|5742.82|5742.12|5
1728445420000|2024-10-09 03:43:40|5743.32|5742.62|5743.07|5742.37|5743.32|5742.62|5743.07|5742.37|17
1728445430000|2024-10-09 03:43:50|5743.32|5742.62|5743.32|5742.62|5743.32|5742.62|5743.32|5742.62|6
1728445440000|2024-10-09 03:44:00|||||||||15
1728445450000|2024-10-09 03:44:10|5743.07|5742.37|5743.32|5742.62|5743.32|5742.62|5743.07|5742.37|7
1728445460000|2024-10-09 03:44:20|||||||||4
1728445470000|2024-10-09 03:44:30|5743.57|5742.87|5743.57|5742.87|5743.57|5742.87|5743.57|5742.87|10
1728445480000|2024-10-09 03:44:40|5743.32|5742.62|5743.32|5742.62|5743.32|5742.62|5743.32|5742.62|5
1728445490000|2024-10-09 03:44:50|5743.19|5742.49|5743.32|5742.62|5743.32|5742.62|5743.19|5742.49|7
1728445500000|2024-10-09 03:45:00|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|5742.82|5742.12|9
1728445510000|2024-10-09 03:45:10|5742.94|5742.24|5742.82|5742.12|5743.07|5742.37|5742.82|5742.12|3
1728445520000|2024-10-09 03:45:20|5742.94|5742.24|5742.82|5742.12|5742.94|5742.24|5742.82|5742.12|0
1728445530000|2024-10-09 03:45:30|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|5742.94|5742.24|2
1728445540000|2024-10-09 03:45:40|5742.94|5742.24|5743.07|5742.37|5743.07|5742.37|5742.94|5742.24|3
1728445550000|2024-10-09 03:45:50|||||||||1
1728445560000|2024-10-09 03:46:00|||||||||4
1728445570000|2024-10-09 03:46:10|5742.94|5742.24|5742.57|5741.87|5742.94|5742.24|5742.57|5741.87|9
1728445580000|2024-10-09 03:46:20|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|5742.69|5741.99|8
1728445590000|2024-10-09 03:46:30|||||||||1
1728445600000|2024-10-09 03:46:40|5742.94|5742.24|5743.07|5742.37|5743.07|5742.37|5742.94|5742.24|19
1728445610000|2024-10-09 03:46:50|5743.19|5742.49|5743.19|5742.49|5743.19|5742.49|5743.07|5742.37|1
1728445620000|2024-10-09 03:47:00|5743.32|5742.62|5743.19|5742.49|5743.32|5742.62|5743.07|5742.37|3
1728445630000|2024-10-09 03:47:10|5743.32|5742.62|5743.32|5742.62|5743.32|5742.62|5743.07|5742.37|4
1728445640000|2024-10-09 03:47:20|||||||||5
1728445650000|2024-10-09 03:47:30|||||||||10
1728445670000|2024-10-09 03:47:50|5743.57|5742.87|5743.44|5742.74|5743.57|5742.87|5743.32|5742.62|15
1728445680000|2024-10-09 03:48:00|5743.57|5742.87|5743.57|5742.87|5743.57|5742.87|5743.57|5742.87|2
1728445690000|2024-10-09 03:48:10|5743.32|5742.62|5743.32|5742.62|5743.32|5742.62|5743.32|5742.62|11
1728445700000|2024-10-09 03:48:20|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|4
1728445710000|2024-10-09 03:48:30|5743.19|5742.49|5743.07|5742.37|5743.19|5742.49|5743.07|5742.37|0
1728445720000|2024-10-09 03:48:40|||||||||1
1728445730000|2024-10-09 03:48:50|5742.94|5742.24|5742.82|5742.12|5742.94|5742.24|5742.82|5742.12|12
1728445740000|2024-10-09 03:49:00|||||||||2
1728445750000|2024-10-09 03:49:10|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|12
1728445760000|2024-10-09 03:49:20|||||||||2
1728445770000|2024-10-09 03:49:30|5742.32|5741.62|5742.32|5741.62|5742.57|5741.87|5742.32|5741.62|20
1728445780000|2024-10-09 03:49:40|5742.57|5741.87|5742.44|5741.74|5742.57|5741.87|5742.44|5741.74|13
1728445790000|2024-10-09 03:49:50|5742.57|5741.87|5742.32|5741.62|5742.57|5741.87|5742.32|5741.62|12
1728445810000|2024-10-09 03:50:10|||||||||5
1728445820000|2024-10-09 03:50:20|5742.44|5741.74|5742.57|5741.87|5742.57|5741.87|5742.32|5741.62|7
1728445830000|2024-10-09 03:50:30|5742.69|5741.99|5742.69|5741.99|5742.82|5742.12|5742.69|5741.99|8
1728445840000|2024-10-09 03:50:40|5742.57|5741.87|5742.57|5741.87|5742.69|5741.99|5742.57|5741.87|5
1728445850000|2024-10-09 03:50:50|5742.69|5741.99|5742.32|5741.62|5742.69|5741.99|5742.32|5741.62|20
1728445860000|2024-10-09 03:51:00|5742.44|5741.74|5742.57|5741.87|5742.57|5741.87|5742.32|5741.62|5
1728445870000|2024-10-09 03:51:10|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|5
1728445880000|2024-10-09 03:51:20|5742.69|5741.99|5742.82|5742.12|5742.82|5742.12|5742.57|5741.87|0
1728445890000|2024-10-09 03:51:30|5742.69|5741.99|5742.82|5742.12|5742.82|5742.12|5742.57|5741.87|3
1728445900000|2024-10-09 03:51:40|5742.94|5742.24|5743.07|5742.37|5743.07|5742.37|5742.94|5742.24|13
1728445910000|2024-10-09 03:51:50|5742.94|5742.24|5742.82|5742.12|5742.94|5742.24|5742.82|5742.12|4
1728445920000|2024-10-09 03:52:00|5742.94|5742.24|5742.82|5742.12|5743.07|5742.37|5742.82|5742.12|8
1728445930000|2024-10-09 03:52:10|5742.94|5742.24|5743.07|5742.37|5743.07|5742.37|5742.82|5742.12|10
1728445940000|2024-10-09 03:52:20|5742.82|5742.12|5743.07|5742.37|5743.07|5742.37|5742.82|5742.12|6
1728445950000|2024-10-09 03:52:30|||||||||1
1728445960000|2024-10-09 03:52:40|||||||||2
1728445980000|2024-10-09 03:53:00|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|11
1728445990000|2024-10-09 03:53:10|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|20
1728446000000|2024-10-09 03:53:20|5742.82|5742.12|5742.82|5742.12|5742.94|5742.24|5742.82|5742.12|13
1728446020000|2024-10-09 03:53:40|5742.94|5742.24|5743.07|5742.37|5743.07|5742.37|5742.94|5742.24|0
1728446030000|2024-10-09 03:53:50|||||||||3
1728446050000|2024-10-09 03:54:10|5742.82|5742.12|5742.94|5742.24|5742.94|5742.24|5742.82|5742.12|20
1728446060000|2024-10-09 03:54:20|5743.07|5742.37|5742.82|5742.12|5743.07|5742.37|5742.82|5742.12|8
1728446070000|2024-10-09 03:54:30|||||||||1
1728446080000|2024-10-09 03:54:40|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|6
1728446090000|2024-10-09 03:54:50|5743.32|5742.62|5743.32|5742.62|5743.32|5742.62|5743.32|5742.62|10
1728446100000|2024-10-09 03:55:00|5743.19|5742.49|5743.19|5742.49|5743.19|5742.49|5743.07|5742.37|10
1728446110000|2024-10-09 03:55:10|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|4
1728446120000|2024-10-09 03:55:20|5743.19|5742.49|5743.07|5742.37|5743.19|5742.49|5743.07|5742.37|6
1728446130000|2024-10-09 03:55:30|||||||||1
1728446140000|2024-10-09 03:55:40|5742.94|5742.24|5743.07|5742.37|5743.07|5742.37|5742.82|5742.12|11
1728446150000|2024-10-09 03:55:50|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|7
1728446160000|2024-10-09 03:56:00|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|5742.82|5742.12|10
1728446200000|2024-10-09 03:56:40|||||||||2
1728446220000|2024-10-09 03:57:00|||||||||12
1728446230000|2024-10-09 03:57:10|||||||||18
1728446240000|2024-10-09 03:57:20|5743.32|5742.62|5743.07|5742.37|5743.32|5742.62|5743.07|5742.37|2
1728446260000|2024-10-09 03:57:40|||||||||1
1728446270000|2024-10-09 03:57:50|5742.82|5742.12|5743.07|5742.37|5743.07|5742.37|5742.82|5742.12|20
1728446280000|2024-10-09 03:58:00|5742.82|5742.12|5742.82|5742.12|5742.94|5742.24|5742.82|5742.12|4
1728446300000|2024-10-09 03:58:20|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|8
1728446310000|2024-10-09 03:58:30|||||||||5
1728446320000|2024-10-09 03:58:40|5742.32|5741.62|5742.32|5741.62|5742.32|5741.62|5742.32|5741.62|24
1728446330000|2024-10-09 03:58:50|5741.94|5741.24|5741.82|5741.12|5742.07|5741.37|5741.82|5741.12|70
1728446340000|2024-10-09 03:59:00|5741.69|5740.99|5742.57|5741.87|5742.57|5741.87|5741.69|5740.99|107
1728446350000|2024-10-09 03:59:10|5742.44|5741.74|5742.32|5741.62|5742.57|5741.87|5742.32|5741.62|25
1728446360000|2024-10-09 03:59:20|||||||||5
1728446370000|2024-10-09 03:59:30|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|5742.44|5741.74|18
1728446380000|2024-10-09 03:59:40|||||||||10
1728446390000|2024-10-09 03:59:50|5742.32|5741.62|5742.32|5741.62|5742.32|5741.62|5742.32|5741.62|3
1728446400000|2024-10-09 04:00:00|5742.07|5741.37|5742.32|5741.62|5742.32|5741.62|5742.07|5741.37|19
1728446410000|2024-10-09 04:00:10|5742.19|5741.49|5742.07|5741.37|5742.32|5741.62|5742.07|5741.37|13
1728446420000|2024-10-09 04:00:20|5742.19|5741.49|5742.19|5741.49|5742.19|5741.49|5742.19|5741.49|6
1728446430000|2024-10-09 04:00:30|5742.07|5741.37|5742.32|5741.62|5742.32|5741.62|5742.07|5741.37|0
1728446440000|2024-10-09 04:00:40|||||||||1
1728446460000|2024-10-09 04:01:00|||||||||1
1728446470000|2024-10-09 04:01:10|5742.07|5741.37|5742.07|5741.37|5742.32|5741.62|5742.07|5741.37|28
1728446480000|2024-10-09 04:01:20|5742.32|5741.62|5742.32|5741.62|5742.32|5741.62|5742.32|5741.62|12
1728446490000|2024-10-09 04:01:30|5742.07|5741.37|5742.07|5741.37|5742.07|5741.37|5742.07|5741.37|7
1728446500000|2024-10-09 04:01:40|5742.32|5741.62|5742.57|5741.87|5742.57|5741.87|5742.32|5741.62|22
1728446510000|2024-10-09 04:01:50|5742.32|5741.62|5742.32|5741.62|5742.32|5741.62|5742.32|5741.62|6
1728446530000|2024-10-09 04:02:10|||||||||1
1728446540000|2024-10-09 04:02:20|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|18
1728446580000|2024-10-09 04:03:00|5742.69|5741.99|5742.57|5741.87|5742.82|5742.12|5742.57|5741.87|15
1728446630000|2024-10-09 04:03:50|||||||||2
1728446670000|2024-10-09 04:04:30|||||||||4
1728446680000|2024-10-09 04:04:40|5742.69|5741.99|5742.57|5741.87|5742.69|5741.99|5742.57|5741.87|14
1728446690000|2024-10-09 04:04:50|5742.69|5741.99|5742.57|5741.87|5742.69|5741.99|5742.57|5741.87|0
1728446700000|2024-10-09 04:05:00|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|3
1728446710000|2024-10-09 04:05:10|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|12
1728446720000|2024-10-09 04:05:20|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|5
1728446730000|2024-10-09 04:05:30|||||||||1
1728446740000|2024-10-09 04:05:40|||||||||14
1728446760000|2024-10-09 04:06:00|||||||||8
1728446780000|2024-10-09 04:06:20|5743.07|5742.37|5742.94|5742.24|5743.07|5742.37|5742.82|5742.12|20
1728446800000|2024-10-09 04:06:40|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|0
1728446810000|2024-10-09 04:06:50|||||||||1
1728446820000|2024-10-09 04:07:00|5742.82|5742.12|5742.82|5742.12|5742.94|5742.24|5742.82|5742.12|9
1728446840000|2024-10-09 04:07:20|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|14
1728446850000|2024-10-09 04:07:30|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|41
1728446860000|2024-10-09 04:07:40|5742.94|5742.24|5743.07|5742.37|5743.07|5742.37|5742.82|5742.12|21
1728446870000|2024-10-09 04:07:50|5742.94|5742.24|5743.07|5742.37|5743.07|5742.37|5742.94|5742.24|0
1728446880000|2024-10-09 04:08:00|5742.94|5742.24|5743.07|5742.37|5743.07|5742.37|5742.82|5742.12|7
1728446900000|2024-10-09 04:08:20|||||||||13
1728446920000|2024-10-09 04:08:40|||||||||1
1728446960000|2024-10-09 04:09:20|||||||||1
1728446980000|2024-10-09 04:09:40|5742.94|5742.24|5743.07|5742.37|5743.07|5742.37|5742.94|5742.24|16
1728446990000|2024-10-09 04:09:50|||||||||2
1728447010000|2024-10-09 04:10:10|||||||||1
1728447040000|2024-10-09 04:10:40|5742.82|5742.12|5743.07|5742.37|5743.07|5742.37|5742.82|5742.12|6
1728447050000|2024-10-09 04:10:50|5742.94|5742.24|5742.82|5742.12|5743.07|5742.37|5742.82|5742.12|2
1728447060000|2024-10-09 04:11:00|||||||||3
1728447080000|2024-10-09 04:11:20|||||||||1
1728447100000|2024-10-09 04:11:40|5742.94|5742.24|5742.82|5742.12|5743.07|5742.37|5742.82|5742.12|22
1728447130000|2024-10-09 04:12:10|||||||||1
1728447160000|2024-10-09 04:12:40|||||||||1
1728447210000|2024-10-09 04:13:30|||||||||2
1728447250000|2024-10-09 04:14:10|||||||||1
1728447260000|2024-10-09 04:14:20|||||||||1
1728447270000|2024-10-09 04:14:30|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|23
1728447290000|2024-10-09 04:14:50|||||||||5
1728447310000|2024-10-09 04:15:10|||||||||1
1728447320000|2024-10-09 04:15:20|||||||||1
1728447350000|2024-10-09 04:15:50|5742.32|5741.62|5742.57|5741.87|5742.57|5741.87|5742.32|5741.62|17
1728447370000|2024-10-09 04:16:10|5742.44|5741.74|5742.57|5741.87|5742.57|5741.87|5742.44|5741.74|8
1728447380000|2024-10-09 04:16:20|5742.44|5741.74|5742.57|5741.87|5742.57|5741.87|5742.44|5741.74|2
1728447420000|2024-10-09 04:17:00|||||||||2
1728447430000|2024-10-09 04:17:10|||||||||1
1728447440000|2024-10-09 04:17:20|||||||||1
1728447450000|2024-10-09 04:17:30|5742.69|5741.99|5742.57|5741.87|5742.69|5741.99|5742.57|5741.87|10
1728447460000|2024-10-09 04:17:40|5742.69|5741.99|5742.69|5741.99|5742.69|5741.99|5742.69|5741.99|5
1728447470000|2024-10-09 04:17:50|5742.82|5742.12|5742.82|5742.12|5742.94|5742.24|5742.82|5742.12|6
1728447490000|2024-10-09 04:18:10|||||||||2
1728447520000|2024-10-09 04:18:40|5742.94|5742.24|5743.07|5742.37|5743.07|5742.37|5742.94|5742.24|4
1728447540000|2024-10-09 04:19:00|||||||||1
1728447550000|2024-10-09 04:19:10|||||||||1
1728447560000|2024-10-09 04:19:20|||||||||1
1728447570000|2024-10-09 04:19:30|||||||||4
1728447590000|2024-10-09 04:19:50|||||||||18
1728447620000|2024-10-09 04:20:20|||||||||2
1728447660000|2024-10-09 04:21:00|||||||||2
1728447690000|2024-10-09 04:21:30|5743.32|5742.62|5743.32|5742.62|5743.32|5742.62|5743.32|5742.62|13
1728447700000|2024-10-09 04:21:40|5743.44|5742.74|5743.57|5742.87|5743.57|5742.87|5743.44|5742.74|20
1728447710000|2024-10-09 04:21:50|5743.32|5742.62|5743.32|5742.62|5743.32|5742.62|5743.32|5742.62|4
1728447720000|2024-10-09 04:22:00|||||||||8
1728447730000|2024-10-09 04:22:10|||||||||1
1728447740000|2024-10-09 04:22:20|||||||||2
1728447770000|2024-10-09 04:22:50|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|7
1728447780000|2024-10-09 04:23:00|||||||||1
1728447810000|2024-10-09 04:23:30|||||||||5
1728447860000|2024-10-09 04:24:20|5742.82|5742.12|5742.94|5742.24|5742.94|5742.24|5742.82|5742.12|34
1728447870000|2024-10-09 04:24:30|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|0
1728447890000|2024-10-09 04:24:50|||||||||5
1728447900000|2024-10-09 04:25:00|||||||||4
1728447910000|2024-10-09 04:25:10|5742.82|5742.12|5743.07|5742.37|5743.07|5742.37|5742.82|5742.12|18
1728447930000|2024-10-09 04:25:30|5743.19|5742.49|5743.07|5742.37|5743.19|5742.49|5743.07|5742.37|10
1728447960000|2024-10-09 04:26:00|||||||||3
1728447980000|2024-10-09 04:26:20|||||||||2
1728448010000|2024-10-09 04:26:50|||||||||1
1728448030000|2024-10-09 04:27:10|||||||||2
1728448080000|2024-10-09 04:28:00|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|18
1728448100000|2024-10-09 04:28:20|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|5742.94|5742.24|20
1728448130000|2024-10-09 04:28:50|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|1
1728448140000|2024-10-09 04:29:00|5742.94|5742.24|5742.82|5742.12|5743.07|5742.37|5742.82|5742.12|7
1728448160000|2024-10-09 04:29:20|||||||||2
1728448220000|2024-10-09 04:30:20|||||||||12
1728448250000|2024-10-09 04:30:50|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|11
1728448260000|2024-10-09 04:31:00|5742.69|5741.99|5742.69|5741.99|5742.69|5741.99|5742.69|5741.99|8
1728448270000|2024-10-09 04:31:10|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|5742.69|5741.99|4
1728448280000|2024-10-09 04:31:20|5742.69|5741.99|5742.82|5742.12|5742.82|5742.12|5742.57|5741.87|1
1728448290000|2024-10-09 04:31:30|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|7
1728448300000|2024-10-09 04:31:40|5742.94|5742.24|5742.82|5742.12|5743.07|5742.37|5742.82|5742.12|37
1728448310000|2024-10-09 04:31:50|5742.94|5742.24|5743.07|5742.37|5743.07|5742.37|5742.94|5742.24|4
1728448350000|2024-10-09 04:32:30|||||||||10
1728448380000|2024-10-09 04:33:00|||||||||1
1728448400000|2024-10-09 04:33:20|5743.32|5742.62|5743.07|5742.37|5743.32|5742.62|5743.07|5742.37|20
1728448410000|2024-10-09 04:33:30|5743.32|5742.62|5743.32|5742.62|5743.32|5742.62|5743.32|5742.62|32
1728448430000|2024-10-09 04:33:50|||||||||1
1728448440000|2024-10-09 04:34:00|||||||||12
1728448470000|2024-10-09 04:34:30|||||||||11
1728448480000|2024-10-09 04:34:40|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|20
1728448490000|2024-10-09 04:34:50|||||||||3
1728448500000|2024-10-09 04:35:00|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|8
1728448510000|2024-10-09 04:35:10|||||||||6
1728448530000|2024-10-09 04:35:30|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|43
1728448550000|2024-10-09 04:35:50|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|13
1728448560000|2024-10-09 04:36:00|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|14
1728448570000|2024-10-09 04:36:10|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|5742.69|5741.99|17
1728448580000|2024-10-09 04:36:20|5742.69|5741.99|5742.82|5742.12|5742.82|5742.12|5742.69|5741.99|0
1728448590000|2024-10-09 04:36:30|5742.69|5741.99|5742.69|5741.99|5742.69|5741.99|5742.69|5741.99|0
1728448600000|2024-10-09 04:36:40|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|0
1728448610000|2024-10-09 04:36:50|||||||||1
1728448620000|2024-10-09 04:37:00|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|10
1728448630000|2024-10-09 04:37:10|||||||||1
1728448640000|2024-10-09 04:37:20|||||||||1
1728448690000|2024-10-09 04:38:10|||||||||24
1728448700000|2024-10-09 04:38:20|||||||||5
1728448720000|2024-10-09 04:38:40|||||||||3
1728448740000|2024-10-09 04:39:00|||||||||14
1728448750000|2024-10-09 04:39:10|5742.32|5741.62|5742.32|5741.62|5742.32|5741.62|5742.32|5741.62|4
1728448760000|2024-10-09 04:39:20|||||||||1
1728448770000|2024-10-09 04:39:30|||||||||1
1728448790000|2024-10-09 04:39:50|||||||||2
1728448800000|2024-10-09 04:40:00|||||||||4
1728448810000|2024-10-09 04:40:10|||||||||1
1728448820000|2024-10-09 04:40:20|||||||||1
1728448830000|2024-10-09 04:40:30|5742.07|5741.37|5742.07|5741.37|5742.07|5741.37|5742.07|5741.37|31
1728448840000|2024-10-09 04:40:40|||||||||1
1728448860000|2024-10-09 04:41:00|||||||||1
1728448880000|2024-10-09 04:41:20|5741.82|5741.12|5741.82|5741.12|5741.82|5741.12|5741.82|5741.12|45
1728448890000|2024-10-09 04:41:30|||||||||5
1728448900000|2024-10-09 04:41:40|||||||||1
1728448920000|2024-10-09 04:42:00|||||||||1
1728448930000|2024-10-09 04:42:10|5742.07|5741.37|5741.94|5741.24|5742.07|5741.37|5741.94|5741.24|27
1728448940000|2024-10-09 04:42:20|5742.07|5741.37|5742.07|5741.37|5742.07|5741.37|5742.07|5741.37|0
1728448950000|2024-10-09 04:42:30|5741.82|5741.12|5741.82|5741.12|5741.82|5741.12|5741.82|5741.12|9
1728448960000|2024-10-09 04:42:40|||||||||2
1728448970000|2024-10-09 04:42:50|||||||||1
1728448980000|2024-10-09 04:43:00|||||||||3
1728448990000|2024-10-09 04:43:10|||||||||2
1728449000000|2024-10-09 04:43:20|5742.07|5741.37|5741.82|5741.12|5742.07|5741.37|5741.82|5741.12|20
1728449010000|2024-10-09 04:43:30|5742.07|5741.37|5742.07|5741.37|5742.07|5741.37|5742.07|5741.37|8
1728449020000|2024-10-09 04:43:40|5741.94|5741.24|5742.07|5741.37|5742.07|5741.37|5741.94|5741.24|9
1728449030000|2024-10-09 04:43:50|||||||||1
1728449040000|2024-10-09 04:44:00|||||||||12
1728449060000|2024-10-09 04:44:20|||||||||12
1728449070000|2024-10-09 04:44:30|5741.82|5741.12|5741.82|5741.12|5741.94|5741.24|5741.82|5741.12|13
1728449080000|2024-10-09 04:44:40|5742.07|5741.37|5742.07|5741.37|5742.07|5741.37|5742.07|5741.37|10
1728449090000|2024-10-09 04:44:50|5741.94|5741.24|5741.94|5741.24|5741.94|5741.24|5741.94|5741.24|9
1728449100000|2024-10-09 04:45:00|5742.07|5741.37|5741.57|5740.87|5742.07|5741.37|5741.57|5740.87|8
1728449120000|2024-10-09 04:45:20|||||||||3
1728449140000|2024-10-09 04:45:40|5741.82|5741.12|5741.82|5741.12|5741.82|5741.12|5741.82|5741.12|13
1728449160000|2024-10-09 04:46:00|||||||||1
1728449170000|2024-10-09 04:46:10|||||||||3
1728449180000|2024-10-09 04:46:20|5741.94|5741.24|5741.82|5741.12|5742.07|5741.37|5741.82|5741.12|5
1728449210000|2024-10-09 04:46:50|||||||||1
1728449220000|2024-10-09 04:47:00|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|18
1728449230000|2024-10-09 04:47:10|5741.82|5741.12|5741.82|5741.12|5741.82|5741.12|5741.82|5741.12|1
1728449260000|2024-10-09 04:47:40|||||||||1
1728449280000|2024-10-09 04:48:00|5741.69|5740.99|5741.69|5740.99|5741.69|5740.99|5741.69|5740.99|6
1728449290000|2024-10-09 04:48:10|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|1
1728449300000|2024-10-09 04:48:20|5741.82|5741.12|5741.57|5740.87|5741.82|5741.12|5741.57|5740.87|11
1728449320000|2024-10-09 04:48:40|5741.82|5741.12|5741.57|5740.87|5741.82|5741.12|5741.57|5740.87|12
1728449330000|2024-10-09 04:48:50|||||||||3
1728449350000|2024-10-09 04:49:10|||||||||1
1728449370000|2024-10-09 04:49:30|5741.32|5740.62|5741.57|5740.87|5741.57|5740.87|5741.32|5740.62|14
1728449380000|2024-10-09 04:49:40|5741.44|5740.74|5741.57|5740.87|5741.57|5740.87|5741.32|5740.62|12
1728449390000|2024-10-09 04:49:50|5741.32|5740.62|5741.32|5740.62|5741.32|5740.62|5741.32|5740.62|10
1728449400000|2024-10-09 04:50:00|||||||||1
1728449410000|2024-10-09 04:50:10|5741.07|5740.37|5741.07|5740.37|5741.07|5740.37|5741.07|5740.37|24
1728449420000|2024-10-09 04:50:20|5740.94|5740.24|5740.07|5739.37|5740.94|5740.24|5740.07|5739.37|158
1728449430000|2024-10-09 04:50:30|5740.32|5739.62|5740.32|5739.62|5740.32|5739.62|5740.32|5739.62|37
1728449440000|2024-10-09 04:50:40|5740.07|5739.37|5739.82|5739.12|5740.07|5739.37|5739.82|5739.12|32
1728449450000|2024-10-09 04:50:50|5740.07|5739.37|5739.82|5739.12|5740.07|5739.37|5739.82|5739.12|36
1728449470000|2024-10-09 04:51:10|5740.07|5739.37|5740.32|5739.62|5740.32|5739.62|5740.07|5739.37|41
1728449480000|2024-10-09 04:51:20|||||||||3
1728449500000|2024-10-09 04:51:40|5740.07|5739.37|5740.07|5739.37|5740.07|5739.37|5740.07|5739.37|11
1728449510000|2024-10-09 04:51:50|||||||||3
1728449520000|2024-10-09 04:52:00|5740.32|5739.62|5740.32|5739.62|5740.32|5739.62|5740.32|5739.62|36
1728449530000|2024-10-09 04:52:10|||||||||1
1728449540000|2024-10-09 04:52:20|||||||||5
1728449560000|2024-10-09 04:52:40|5740.44|5739.74|5740.32|5739.62|5740.44|5739.74|5740.32|5739.62|51
1728449570000|2024-10-09 04:52:50|||||||||2
1728449580000|2024-10-09 04:53:00|||||||||2
1728449590000|2024-10-09 04:53:10|5740.19|5739.49|5740.32|5739.62|5740.32|5739.62|5740.07|5739.37|29
1728449600000|2024-10-09 04:53:20|||||||||1
1728449610000|2024-10-09 04:53:30|||||||||2
1728449640000|2024-10-09 04:54:00|||||||||1
1728449660000|2024-10-09 04:54:20|||||||||2
1728449670000|2024-10-09 04:54:30|||||||||5
1728449680000|2024-10-09 04:54:40|||||||||1
1728449690000|2024-10-09 04:54:50|||||||||1
1728449700000|2024-10-09 04:55:00|5740.57|5739.87|5740.32|5739.62|5740.57|5739.87|5740.32|5739.62|20
1728449710000|2024-10-09 04:55:10|5740.57|5739.87|5740.57|5739.87|5740.57|5739.87|5740.57|5739.87|5
1728449720000|2024-10-09 04:55:20|||||||||5
1728449730000|2024-10-09 04:55:30|||||||||2
1728449740000|2024-10-09 04:55:40|||||||||2
1728449750000|2024-10-09 04:55:50|||||||||1
1728449770000|2024-10-09 04:56:10|5740.82|5740.12|5740.82|5740.12|5740.82|5740.12|5740.82|5740.12|21
1728449780000|2024-10-09 04:56:20|5740.57|5739.87|5740.57|5739.87|5740.57|5739.87|5740.57|5739.87|6
1728449800000|2024-10-09 04:56:40|5740.69|5739.99|5740.82|5740.12|5740.82|5740.12|5740.57|5739.87|16
1728449810000|2024-10-09 04:56:50|||||||||4
1728449820000|2024-10-09 04:57:00|||||||||1
1728449830000|2024-10-09 04:57:10|5740.57|5739.87|5740.57|5739.87|5740.82|5740.12|5740.57|5739.87|12
1728449840000|2024-10-09 04:57:20|5740.32|5739.62|5740.57|5739.87|5740.57|5739.87|5740.32|5739.62|13
1728449890000|2024-10-09 04:58:10|5740.82|5740.12|5740.82|5740.12|5740.82|5740.12|5740.82|5740.12|15
1728449910000|2024-10-09 04:58:30|5740.57|5739.87|5740.57|5739.87|5740.57|5739.87|5740.57|5739.87|9
1728449920000|2024-10-09 04:58:40|||||||||1
1728449940000|2024-10-09 04:59:00|||||||||1
1728449950000|2024-10-09 04:59:10|5740.82|5740.12|5741.07|5740.37|5741.07|5740.37|5740.57|5739.87|38
1728449960000|2024-10-09 04:59:20|5741.32|5740.62|5741.32|5740.62|5741.32|5740.62|5741.07|5740.37|28
1728449970000|2024-10-09 04:59:30|5741.07|5740.37|5741.07|5740.37|5741.32|5740.62|5741.07|5740.37|28
1728449980000|2024-10-09 04:59:40|||||||||19
1728449990000|2024-10-09 04:59:50|5740.94|5740.24|5741.07|5740.37|5741.07|5740.37|5740.94|5740.24|6
1728450000000|2024-10-09 05:00:00|5741.32|5740.62|5741.32|5740.62|5741.32|5740.62|5741.32|5740.62|39
1728450010000|2024-10-09 05:00:10|5741.19|5740.49|5741.32|5740.62|5741.32|5740.62|5741.07|5740.37|17
1728450020000|2024-10-09 05:00:20|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|13
1728450030000|2024-10-09 05:00:30|5741.82|5741.12|5741.82|5741.12|5741.82|5741.12|5741.82|5741.12|64
1728450040000|2024-10-09 05:00:40|5742.07|5741.37|5742.07|5741.37|5742.07|5741.37|5741.82|5741.12|25
1728450050000|2024-10-09 05:00:50|5741.82|5741.12|5741.94|5741.24|5742.07|5741.37|5741.82|5741.12|28
1728450060000|2024-10-09 05:01:00|5742.07|5741.37|5742.07|5741.37|5742.07|5741.37|5741.82|5741.12|15
1728450070000|2024-10-09 05:01:10|5742.32|5741.62|5743.32|5742.62|5743.32|5742.62|5742.32|5741.62|100
1728450080000|2024-10-09 05:01:20|5743.19|5742.49|5743.32|5742.62|5743.57|5742.87|5743.07|5742.37|60
1728450090000|2024-10-09 05:01:30|5743.57|5742.87|5743.82|5743.12|5744.32|5743.62|5743.57|5742.87|154
1728450100000|2024-10-09 05:01:40|5744.07|5743.37|5743.57|5742.87|5744.07|5743.37|5743.32|5742.62|44
1728450110000|2024-10-09 05:01:50|5743.32|5742.62|5743.07|5742.37|5743.44|5742.74|5743.07|5742.37|28
1728450120000|2024-10-09 05:02:00|5743.32|5742.62|5743.07|5742.37|5743.32|5742.62|5743.07|5742.37|60
1728450130000|2024-10-09 05:02:10|5743.32|5742.62|5743.57|5742.87|5743.57|5742.87|5743.32|5742.62|29
1728450140000|2024-10-09 05:02:20|||||||||29
1728450150000|2024-10-09 05:02:30|5743.44|5742.74|5743.82|5743.12|5743.82|5743.12|5743.32|5742.62|47
1728450160000|2024-10-09 05:02:40|5743.57|5742.87|5743.94|5743.24|5743.94|5743.24|5743.57|5742.87|42
1728450170000|2024-10-09 05:02:50|5743.82|5743.12|5743.82|5743.12|5744.07|5743.37|5743.82|5743.12|12
1728450180000|2024-10-09 05:03:00|5743.94|5743.24|5744.57|5743.87|5744.57|5743.87|5743.82|5743.12|43
1728450190000|2024-10-09 05:03:10|5744.32|5743.62|5744.07|5743.37|5744.32|5743.62|5744.07|5743.37|31
1728450200000|2024-10-09 05:03:20|5744.32|5743.62|5744.07|5743.37|5744.32|5743.62|5744.07|5743.37|54
1728450210000|2024-10-09 05:03:30|5744.19|5743.49|5743.82|5743.12|5744.32|5743.62|5743.82|5743.12|13
1728450220000|2024-10-09 05:03:40|5743.57|5742.87|5743.94|5743.24|5744.07|5743.37|5743.57|5742.87|106
1728450230000|2024-10-09 05:03:50|5743.82|5743.12|5744.07|5743.37|5744.07|5743.37|5743.82|5743.12|5
1728450240000|2024-10-09 05:04:00|5744.32|5743.62|5743.82|5743.12|5744.32|5743.62|5743.82|5743.12|17
1728450250000|2024-10-09 05:04:10|5743.94|5743.24|5744.32|5743.62|5744.32|5743.62|5743.82|5743.12|25
1728450260000|2024-10-09 05:04:20|5744.44|5743.74|5744.57|5743.87|5744.57|5743.87|5744.32|5743.62|7
1728450270000|2024-10-09 05:04:30|5744.82|5744.12|5744.82|5744.12|5744.82|5744.12|5744.82|5744.12|15
1728450280000|2024-10-09 05:04:40|5744.69|5743.99|5744.57|5743.87|5744.69|5743.99|5744.32|5743.62|24
1728450290000|2024-10-09 05:04:50|5744.69|5743.99|5744.82|5744.12|5744.82|5744.12|5744.57|5743.87|11
1728450300000|2024-10-09 05:05:00|5744.94|5744.24|5745.07|5744.37|5745.07|5744.37|5744.82|5744.12|50
1728450310000|2024-10-09 05:05:10|5745.19|5744.49|5745.32|5744.62|5745.32|5744.62|5745.19|5744.49|10
1728450320000|2024-10-09 05:05:20|5745.07|5744.37|5744.57|5743.87|5745.07|5744.37|5744.57|5743.87|35
1728450330000|2024-10-09 05:05:30|5744.32|5743.62|5744.07|5743.37|5744.32|5743.62|5744.07|5743.37|33
1728450340000|2024-10-09 05:05:40|5743.94|5743.24|5744.07|5743.37|5744.07|5743.37|5743.94|5743.24|33
1728450350000|2024-10-09 05:05:50|5744.19|5743.49|5744.32|5743.62|5744.32|5743.62|5744.07|5743.37|19
1728450360000|2024-10-09 05:06:00|5744.57|5743.87|5744.57|5743.87|5744.57|5743.87|5744.32|5743.62|27
1728450370000|2024-10-09 05:06:10|5744.82|5744.12|5745.07|5744.37|5745.07|5744.37|5744.82|5744.12|5
1728450380000|2024-10-09 05:06:20|5744.82|5744.12|5744.69|5743.99|5744.94|5744.24|5744.57|5743.87|32
1728450390000|2024-10-09 05:06:30|5744.57|5743.87|5744.07|5743.37|5744.69|5743.99|5744.07|5743.37|23
1728450400000|2024-10-09 05:06:40|5743.82|5743.12|5743.44|5742.74|5743.82|5743.12|5743.32|5742.62|40
1728450410000|2024-10-09 05:06:50|5743.32|5742.62|5742.82|5742.12|5743.32|5742.62|5742.82|5742.12|58
1728450420000|2024-10-09 05:07:00|5742.32|5741.62|5742.07|5741.37|5742.32|5741.62|5741.32|5740.62|160
1728450430000|2024-10-09 05:07:10|5742.32|5741.62|5742.07|5741.37|5742.32|5741.62|5742.07|5741.37|37
1728450440000|2024-10-09 05:07:20|5742.32|5741.62|5741.82|5741.12|5742.32|5741.62|5741.82|5741.12|35
1728450450000|2024-10-09 05:07:30|5742.07|5741.37|5741.82|5741.12|5742.07|5741.37|5741.82|5741.12|12
1728450460000|2024-10-09 05:07:40|5742.07|5741.37|5741.82|5741.12|5742.07|5741.37|5741.57|5740.87|33
1728450470000|2024-10-09 05:07:50|5742.07|5741.37|5742.32|5741.62|5742.32|5741.62|5742.07|5741.37|15
1728450480000|2024-10-09 05:08:00|5742.07|5741.37|5742.94|5742.24|5743.07|5742.37|5742.07|5741.37|35
1728450490000|2024-10-09 05:08:10|5742.82|5742.12|5743.07|5742.37|5743.07|5742.37|5742.82|5742.12|4
1728450500000|2024-10-09 05:08:20|5742.82|5742.12|5742.69|5741.99|5742.82|5742.12|5742.57|5741.87|31
1728450510000|2024-10-09 05:08:30|5742.57|5741.87|5742.32|5741.62|5742.57|5741.87|5742.32|5741.62|9
1728450520000|2024-10-09 05:08:40|5742.44|5741.74|5742.32|5741.62|5742.44|5741.74|5742.32|5741.62|6
1728450530000|2024-10-09 05:08:50|5742.07|5741.37|5742.57|5741.87|5742.57|5741.87|5742.07|5741.37|12
1728450540000|2024-10-09 05:09:00|5742.32|5741.62|5742.32|5741.62|5742.32|5741.62|5742.32|5741.62|10
1728450550000|2024-10-09 05:09:10|5742.44|5741.74|5742.82|5742.12|5742.82|5742.12|5742.44|5741.74|10
1728450560000|2024-10-09 05:09:20|5743.07|5742.37|5742.94|5742.24|5743.07|5742.37|5742.82|5742.12|16
1728450570000|2024-10-09 05:09:30|5742.82|5742.12|5742.82|5742.12|5742.94|5742.24|5742.57|5741.87|15
1728450580000|2024-10-09 05:09:40|5743.07|5742.37|5742.82|5742.12|5743.07|5742.37|5742.82|5742.12|7
1728450590000|2024-10-09 05:09:50|5742.69|5741.99|5742.57|5741.87|5742.69|5741.99|5742.57|5741.87|13
1728450600000|2024-10-09 05:10:00|5742.82|5742.12|5742.94|5742.24|5743.07|5742.37|5742.82|5742.12|16
1728450610000|2024-10-09 05:10:10|5742.82|5742.12|5742.57|5741.87|5742.94|5742.24|5742.57|5741.87|13
1728450620000|2024-10-09 05:10:20|5742.32|5741.62|5742.07|5741.37|5742.32|5741.62|5742.07|5741.37|23
1728450630000|2024-10-09 05:10:30|5742.32|5741.62|5741.44|5740.74|5742.32|5741.62|5741.07|5740.37|197
1728450640000|2024-10-09 05:10:40|5741.57|5740.87|5741.32|5740.62|5741.57|5740.87|5741.32|5740.62|44
1728450650000|2024-10-09 05:10:50|5741.19|5740.49|5741.32|5740.62|5741.32|5740.62|5741.07|5740.37|67
1728450660000|2024-10-09 05:11:00|5741.07|5740.37|5740.82|5740.12|5741.07|5740.37|5740.82|5740.12|19
1728450670000|2024-10-09 05:11:10|5740.94|5740.24|5741.07|5740.37|5741.07|5740.37|5740.82|5740.12|18
1728450680000|2024-10-09 05:11:20|5740.82|5740.12|5740.82|5740.12|5740.82|5740.12|5740.82|5740.12|12
1728450690000|2024-10-09 05:11:30|||||||||17
1728450700000|2024-10-09 05:11:40|5740.57|5739.87|5740.57|5739.87|5740.69|5739.99|5740.57|5739.87|15
1728450710000|2024-10-09 05:11:50|5740.32|5739.62|5740.82|5740.12|5740.82|5740.12|5740.07|5739.37|182
1728450720000|2024-10-09 05:12:00|5741.07|5740.37|5740.82|5740.12|5741.07|5740.37|5740.82|5740.12|24
1728450730000|2024-10-09 05:12:10|5740.57|5739.87|5740.82|5740.12|5740.82|5740.12|5740.57|5739.87|30
1728450740000|2024-10-09 05:12:20|5740.94|5740.24|5741.07|5740.37|5741.07|5740.37|5740.82|5740.12|13
1728450750000|2024-10-09 05:12:30|5740.82|5740.12|5740.82|5740.12|5740.82|5740.12|5740.69|5739.99|16
1728450760000|2024-10-09 05:12:40|5741.07|5740.37|5740.82|5740.12|5741.07|5740.37|5740.82|5740.12|12
1728450770000|2024-10-09 05:12:50|5740.94|5740.24|5740.82|5740.12|5741.07|5740.37|5740.82|5740.12|10
1728450780000|2024-10-09 05:13:00|5740.94|5740.24|5741.07|5740.37|5741.07|5740.37|5740.82|5740.12|11
1728450790000|2024-10-09 05:13:10|5741.32|5740.62|5741.32|5740.62|5741.57|5740.87|5741.32|5740.62|41
1728450800000|2024-10-09 05:13:20|5741.07|5740.37|5741.07|5740.37|5741.07|5740.37|5740.82|5740.12|24
1728450810000|2024-10-09 05:13:30|5741.19|5740.49|5741.07|5740.37|5741.32|5740.62|5741.07|5740.37|5
1728450820000|2024-10-09 05:13:40|5741.32|5740.62|5741.32|5740.62|5741.57|5740.87|5741.07|5740.37|51
1728450830000|2024-10-09 05:13:50|5741.44|5740.74|5741.32|5740.62|5741.44|5740.74|5741.32|5740.62|13
1728450840000|2024-10-09 05:14:00|5741.07|5740.37|5741.32|5740.62|5741.32|5740.62|5741.07|5740.37|9
1728450850000|2024-10-09 05:14:10|5741.07|5740.37|5740.82|5740.12|5741.19|5740.49|5740.82|5740.12|19
1728450860000|2024-10-09 05:14:20|5740.69|5739.99|5740.82|5740.12|5740.82|5740.12|5740.69|5739.99|19
1728450870000|2024-10-09 05:14:30|||||||||2
1728450880000|2024-10-09 05:14:40|5741.07|5740.37|5740.82|5740.12|5741.07|5740.37|5740.82|5740.12|10
1728450890000|2024-10-09 05:14:50|5740.57|5739.87|5740.82|5740.12|5741.07|5740.37|5740.57|5739.87|21
1728450900000|2024-10-09 05:15:00|5740.57|5739.87|5740.32|5739.62|5740.57|5739.87|5740.32|5739.62|36
1728450910000|2024-10-09 05:15:10|5740.44|5739.74|5740.32|5739.62|5740.44|5739.74|5740.32|5739.62|3
1728450920000|2024-10-09 05:15:20|5740.57|5739.87|5740.82|5740.12|5740.82|5740.12|5740.57|5739.87|12
1728450930000|2024-10-09 05:15:30|5740.94|5740.24|5741.07|5740.37|5741.07|5740.37|5740.82|5740.12|15
1728450940000|2024-10-09 05:15:40|5741.32|5740.62|5741.07|5740.37|5741.32|5740.62|5741.07|5740.37|15
1728450950000|2024-10-09 05:15:50|5741.19|5740.49|5741.32|5740.62|5741.32|5740.62|5741.19|5740.49|26
1728450960000|2024-10-09 05:16:00|5741.07|5740.37|5741.32|5740.62|5741.32|5740.62|5741.07|5740.37|8
1728450970000|2024-10-09 05:16:10|5741.44|5740.74|5741.44|5740.74|5741.57|5740.87|5741.32|5740.62|3
1728450980000|2024-10-09 05:16:20|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|5741.32|5740.62|3
1728450990000|2024-10-09 05:16:30|5741.69|5740.99|5741.82|5741.12|5741.82|5741.12|5741.69|5740.99|16
1728451000000|2024-10-09 05:16:40|5742.07|5741.37|5742.07|5741.37|5742.07|5741.37|5742.07|5741.37|21
1728451010000|2024-10-09 05:16:50|5741.82|5741.12|5741.82|5741.12|5742.07|5741.37|5741.82|5741.12|8
1728451020000|2024-10-09 05:17:00|5742.07|5741.37|5742.44|5741.74|5742.57|5741.87|5742.07|5741.37|37
1728451030000|2024-10-09 05:17:10|5742.32|5741.62|5742.57|5741.87|5742.57|5741.87|5742.32|5741.62|9
1728451040000|2024-10-09 05:17:20|5742.32|5741.62|5742.07|5741.37|5742.32|5741.62|5742.07|5741.37|13
1728451050000|2024-10-09 05:17:30|5741.82|5741.12|5741.82|5741.12|5741.82|5741.12|5741.57|5740.87|30
1728451060000|2024-10-09 05:17:40|5741.69|5740.99|5741.82|5741.12|5742.07|5741.37|5741.69|5740.99|12
1728451070000|2024-10-09 05:17:50|5741.94|5741.24|5742.07|5741.37|5742.19|5741.49|5741.94|5741.24|11
1728451080000|2024-10-09 05:18:00|5742.19|5741.49|5742.57|5741.87|5742.57|5741.87|5742.07|5741.37|9
1728451090000|2024-10-09 05:18:10|||||||||3
1728451100000|2024-10-09 05:18:20|5742.44|5741.74|5742.44|5741.74|5742.44|5741.74|5742.44|5741.74|8
1728451110000|2024-10-09 05:18:30|5742.32|5741.62|5742.32|5741.62|5742.44|5741.74|5742.07|5741.37|13
1728451120000|2024-10-09 05:18:40|||||||||1
1728451130000|2024-10-09 05:18:50|5742.07|5741.37|5742.07|5741.37|5742.07|5741.37|5741.82|5741.12|28
1728451140000|2024-10-09 05:19:00|5741.82|5741.12|5741.94|5741.24|5741.94|5741.24|5741.82|5741.12|14
1728451150000|2024-10-09 05:19:10|5741.82|5741.12|5741.82|5741.12|5742.07|5741.37|5741.82|5741.12|9
1728451160000|2024-10-09 05:19:20|5741.94|5741.24|5741.57|5740.87|5741.94|5741.24|5741.57|5740.87|8
1728451170000|2024-10-09 05:19:30|5741.32|5740.62|5741.32|5740.62|5741.32|5740.62|5741.32|5740.62|21
1728451180000|2024-10-09 05:19:40|5741.57|5740.87|5741.07|5740.37|5741.57|5740.87|5741.07|5740.37|20
1728451190000|2024-10-09 05:19:50|5741.32|5740.62|5741.32|5740.62|5741.57|5740.87|5741.32|5740.62|12
1728451200000|2024-10-09 05:20:00|5741.07|5740.37|5740.94|5740.24|5741.07|5740.37|5740.82|5740.12|16
1728451210000|2024-10-09 05:20:10|5741.07|5740.37|5740.94|5740.24|5741.07|5740.37|5740.82|5740.12|8
1728451220000|2024-10-09 05:20:20|5740.82|5740.12|5741.07|5740.37|5741.07|5740.37|5740.82|5740.12|13
1728451230000|2024-10-09 05:20:30|5741.19|5740.49|5741.57|5740.87|5741.57|5740.87|5741.19|5740.49|3
1728451240000|2024-10-09 05:20:40|5741.69|5740.99|5741.57|5740.87|5741.69|5740.99|5741.57|5740.87|3
1728451250000|2024-10-09 05:20:50|5741.32|5740.62|5741.57|5740.87|5741.57|5740.87|5741.32|5740.62|16
1728451260000|2024-10-09 05:21:00|5741.44|5740.74|5741.82|5741.12|5741.82|5741.12|5741.44|5740.74|9
1728451270000|2024-10-09 05:21:10|5742.07|5741.37|5741.82|5741.12|5742.07|5741.37|5741.82|5741.12|14
1728451280000|2024-10-09 05:21:20|5742.07|5741.37|5741.82|5741.12|5742.07|5741.37|5741.82|5741.12|22
1728451290000|2024-10-09 05:21:30|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|19
1728451300000|2024-10-09 05:21:40|5741.44|5740.74|5741.57|5740.87|5741.57|5740.87|5741.44|5740.74|7
1728451310000|2024-10-09 05:21:50|5741.44|5740.74|5741.32|5740.62|5741.57|5740.87|5741.32|5740.62|3
1728451320000|2024-10-09 05:22:00|5741.07|5740.37|5740.82|5740.12|5741.07|5740.37|5740.82|5740.12|5
1728451330000|2024-10-09 05:22:10|5741.07|5740.37|5741.07|5740.37|5741.07|5740.37|5741.07|5740.37|7
1728451340000|2024-10-09 05:22:20|5741.19|5740.49|5741.32|5740.62|5741.32|5740.62|5741.19|5740.49|5
1728451360000|2024-10-09 05:22:40|5741.44|5740.74|5741.57|5740.87|5741.57|5740.87|5741.44|5740.74|15
1728451370000|2024-10-09 05:22:50|5741.69|5740.99|5741.82|5741.12|5741.82|5741.12|5741.69|5740.99|7
1728451380000|2024-10-09 05:23:00|5741.57|5740.87|5741.82|5741.12|5741.82|5741.12|5741.57|5740.87|12
1728451390000|2024-10-09 05:23:10|5742.07|5741.37|5741.82|5741.12|5742.07|5741.37|5741.82|5741.12|13
1728451400000|2024-10-09 05:23:20|5741.57|5740.87|5741.82|5741.12|5742.07|5741.37|5741.57|5740.87|55
1728451410000|2024-10-09 05:23:30|5741.94|5741.24|5741.82|5741.12|5741.94|5741.24|5741.82|5741.12|7
1728451430000|2024-10-09 05:23:50|||||||||3
1728451440000|2024-10-09 05:24:00|5742.07|5741.37|5741.69|5740.99|5742.07|5741.37|5741.57|5740.87|8
1728451450000|2024-10-09 05:24:10|5741.82|5741.12|5742.07|5741.37|5742.07|5741.37|5741.82|5741.12|5
1728451460000|2024-10-09 05:24:20|5742.32|5741.62|5742.32|5741.62|5742.32|5741.62|5742.32|5741.62|15
1728451470000|2024-10-09 05:24:30|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|5742.32|5741.62|22
1728451480000|2024-10-09 05:24:40|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|5742.69|5741.99|11
1728451490000|2024-10-09 05:24:50|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|3
1728451500000|2024-10-09 05:25:00|5742.44|5741.74|5742.57|5741.87|5742.57|5741.87|5742.32|5741.62|9
1728451510000|2024-10-09 05:25:10|5742.32|5741.62|5742.32|5741.62|5742.32|5741.62|5742.07|5741.37|5
1728451520000|2024-10-09 05:25:20|5742.07|5741.37|5742.07|5741.37|5742.07|5741.37|5742.07|5741.37|5
1728451540000|2024-10-09 05:25:40|5742.57|5741.87|5742.94|5742.24|5742.94|5742.24|5742.57|5741.87|51
1728451550000|2024-10-09 05:25:50|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|3
1728451560000|2024-10-09 05:26:00|||||||||2
1728451570000|2024-10-09 05:26:10|5742.57|5741.87|5742.82|5742.12|5742.82|5742.12|5742.57|5741.87|20
1728451580000|2024-10-09 05:26:20|5742.69|5741.99|5742.57|5741.87|5742.69|5741.99|5742.57|5741.87|8
1728451590000|2024-10-09 05:26:30|5742.69|5741.99|5742.57|5741.87|5742.82|5742.12|5742.57|5741.87|14
1728451600000|2024-10-09 05:26:40|5742.82|5742.12|5742.57|5741.87|5742.82|5742.12|5742.57|5741.87|14
1728451610000|2024-10-09 05:26:50|5742.69|5741.99|5742.57|5741.87|5742.82|5742.12|5742.57|5741.87|8
1728451620000|2024-10-09 05:27:00|5742.32|5741.62|5742.57|5741.87|5742.57|5741.87|5742.32|5741.62|14
1728451630000|2024-10-09 05:27:10|5742.44|5741.74|5742.32|5741.62|5742.44|5741.74|5742.32|5741.62|7
1728451640000|2024-10-09 05:27:20|5742.57|5741.87|5742.32|5741.62|5742.57|5741.87|5742.32|5741.62|3
1728451650000|2024-10-09 05:27:30|5742.57|5741.87|5742.32|5741.62|5742.57|5741.87|5742.32|5741.62|13
1728451660000|2024-10-09 05:27:40|||||||||4
1728451670000|2024-10-09 05:27:50|5742.44|5741.74|5742.32|5741.62|5742.57|5741.87|5742.32|5741.62|2
1728451680000|2024-10-09 05:28:00|5742.07|5741.37|5741.82|5741.12|5742.07|5741.37|5741.57|5740.87|23
1728451690000|2024-10-09 05:28:10|5741.69|5740.99|5741.69|5740.99|5741.82|5741.12|5741.69|5740.99|6
1728451700000|2024-10-09 05:28:20|5741.82|5741.12|5741.57|5740.87|5741.82|5741.12|5741.57|5740.87|3
1728451710000|2024-10-09 05:28:30|5741.69|5740.99|5741.82|5741.12|5741.82|5741.12|5741.57|5740.87|4
1728451720000|2024-10-09 05:28:40|5741.69|5740.99|5741.57|5740.87|5741.69|5740.99|5741.57|5740.87|2
1728451730000|2024-10-09 05:28:50|5741.32|5740.62|5741.07|5740.37|5741.44|5740.74|5741.07|5740.37|23
1728451740000|2024-10-09 05:29:00|5740.94|5740.24|5740.82|5740.12|5740.94|5740.24|5740.82|5740.12|1
1728451750000|2024-10-09 05:29:10|5740.94|5740.24|5740.32|5739.62|5741.07|5740.37|5740.32|5739.62|32
1728451760000|2024-10-09 05:29:20|5740.44|5739.74|5740.57|5739.87|5740.57|5739.87|5740.32|5739.62|14
1728451770000|2024-10-09 05:29:30|5740.44|5739.74|5740.57|5739.87|5740.57|5739.87|5740.32|5739.62|11
1728451780000|2024-10-09 05:29:40|5740.69|5739.99|5740.57|5739.87|5740.82|5740.12|5740.57|5739.87|7
1728451790000|2024-10-09 05:29:50|5740.32|5739.62|5740.32|5739.62|5740.32|5739.62|5740.32|5739.62|7
1728451800000|2024-10-09 05:30:00|5740.19|5739.49|5740.07|5739.37|5740.19|5739.49|5739.82|5739.12|31
1728451810000|2024-10-09 05:30:10|5740.19|5739.49|5740.32|5739.62|5740.32|5739.62|5740.07|5739.37|13
1728451820000|2024-10-09 05:30:20|5740.44|5739.74|5740.07|5739.37|5740.57|5739.87|5740.07|5739.37|29
1728451830000|2024-10-09 05:30:30|5739.82|5739.12|5739.82|5739.12|5739.82|5739.12|5739.82|5739.12|17
1728451840000|2024-10-09 05:30:40|5740.07|5739.37|5739.82|5739.12|5740.07|5739.37|5739.82|5739.12|20
1728451850000|2024-10-09 05:30:50|||||||||2
1728451860000|2024-10-09 05:31:00|5739.57|5738.87|5739.57|5738.87|5739.82|5739.12|5739.57|5738.87|20
1728451870000|2024-10-09 05:31:10|5739.82|5739.12|5739.82|5739.12|5740.07|5739.37|5739.69|5738.99|22
1728451880000|2024-10-09 05:31:20|5739.94|5739.24|5740.07|5739.37|5740.07|5739.37|5739.82|5739.12|16
1728451890000|2024-10-09 05:31:30|5739.82|5739.12|5739.82|5739.12|5739.82|5739.12|5739.82|5739.12|4
1728451900000|2024-10-09 05:31:40|5740.07|5739.37|5740.57|5739.87|5740.57|5739.87|5740.07|5739.37|39
1728451910000|2024-10-09 05:31:50|5740.44|5739.74|5740.57|5739.87|5740.57|5739.87|5740.32|5739.62|9
1728451920000|2024-10-09 05:32:00|5740.69|5739.99|5740.57|5739.87|5740.82|5740.12|5740.57|5739.87|17
1728451930000|2024-10-09 05:32:10|5740.82|5740.12|5740.82|5740.12|5740.82|5740.12|5740.82|5740.12|1
1728451940000|2024-10-09 05:32:20|5741.07|5740.37|5741.07|5740.37|5741.07|5740.37|5740.82|5740.12|31
1728451950000|2024-10-09 05:32:30|5740.94|5740.24|5741.07|5740.37|5741.07|5740.37|5740.82|5740.12|7
1728451960000|2024-10-09 05:32:40|5740.82|5740.12|5740.82|5740.12|5740.82|5740.12|5740.82|5740.12|11
1728451970000|2024-10-09 05:32:50|5740.94|5740.24|5740.94|5740.24|5740.94|5740.24|5740.94|5740.24|4
1728451980000|2024-10-09 05:33:00|5741.07|5740.37|5741.57|5740.87|5741.57|5740.87|5741.07|5740.37|21
1728451990000|2024-10-09 05:33:10|5741.32|5740.62|5741.32|5740.62|5741.32|5740.62|5741.32|5740.62|8
1728452000000|2024-10-09 05:33:20|5741.07|5740.37|5741.07|5740.37|5741.32|5740.62|5741.07|5740.37|28
1728452010000|2024-10-09 05:33:30|||||||||19
1728452020000|2024-10-09 05:33:40|5740.82|5740.12|5741.07|5740.37|5741.07|5740.37|5740.82|5740.12|8
1728452040000|2024-10-09 05:34:00|||||||||2
1728452050000|2024-10-09 05:34:10|5741.32|5740.62|5741.32|5740.62|5741.32|5740.62|5741.32|5740.62|2
1728452060000|2024-10-09 05:34:20|||||||||1
1728452070000|2024-10-09 05:34:30|||||||||1
1728452080000|2024-10-09 05:34:40|5741.44|5740.74|5741.32|5740.62|5741.44|5740.74|5741.32|5740.62|9
1728452090000|2024-10-09 05:34:50|5741.57|5740.87|5741.69|5740.99|5741.82|5741.12|5741.57|5740.87|13
1728452100000|2024-10-09 05:35:00|5741.82|5741.12|5741.57|5740.87|5741.82|5741.12|5741.32|5740.62|19
1728452110000|2024-10-09 05:35:10|5741.69|5740.99|5741.82|5741.12|5741.82|5741.12|5741.69|5740.99|3
1728452120000|2024-10-09 05:35:20|||||||||5
1728452130000|2024-10-09 05:35:30|5741.57|5740.87|5741.82|5741.12|5741.82|5741.12|5741.57|5740.87|15
1728452140000|2024-10-09 05:35:40|5741.94|5741.24|5742.07|5741.37|5742.07|5741.37|5741.82|5741.12|10
1728452150000|2024-10-09 05:35:50|5742.32|5741.62|5742.07|5741.37|5742.32|5741.62|5742.07|5741.37|6
1728452160000|2024-10-09 05:36:00|5741.94|5741.24|5742.07|5741.37|5742.07|5741.37|5741.82|5741.12|9
1728452170000|2024-10-09 05:36:10|5741.82|5741.12|5741.57|5740.87|5741.82|5741.12|5741.57|5740.87|35
1728452180000|2024-10-09 05:36:20|5741.32|5740.62|5741.32|5740.62|5741.32|5740.62|5741.32|5740.62|4
1728452190000|2024-10-09 05:36:30|5741.57|5740.87|5741.82|5741.12|5741.82|5741.12|5741.57|5740.87|11
1728452200000|2024-10-09 05:36:40|||||||||1
1728452210000|2024-10-09 05:36:50|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|5741.32|5740.62|10
1728452220000|2024-10-09 05:37:00|5741.32|5740.62|5741.44|5740.74|5741.44|5740.74|5741.32|5740.62|11
1728452230000|2024-10-09 05:37:10|5741.32|5740.62|5742.07|5741.37|5742.07|5741.37|5741.32|5740.62|24
1728452240000|2024-10-09 05:37:20|||||||||2
1728452250000|2024-10-09 05:37:30|5741.82|5741.12|5742.07|5741.37|5742.07|5741.37|5741.82|5741.12|21
1728452260000|2024-10-09 05:37:40|5742.32|5741.62|5742.32|5741.62|5742.32|5741.62|5742.07|5741.37|22
1728452270000|2024-10-09 05:37:50|5742.07|5741.37|5742.07|5741.37|5742.07|5741.37|5742.07|5741.37|9
1728452280000|2024-10-09 05:38:00|5742.32|5741.62|5742.57|5741.87|5742.69|5741.99|5742.32|5741.62|27
1728452290000|2024-10-09 05:38:10|||||||||17
1728452300000|2024-10-09 05:38:20|5742.32|5741.62|5742.32|5741.62|5742.57|5741.87|5742.32|5741.62|27
1728452310000|2024-10-09 05:38:30|5742.44|5741.74|5742.32|5741.62|5742.44|5741.74|5742.32|5741.62|18
1728452320000|2024-10-09 05:38:40|5742.44|5741.74|5742.57|5741.87|5742.57|5741.87|5742.32|5741.62|11
1728452330000|2024-10-09 05:38:50|5742.82|5742.12|5742.69|5741.99|5742.82|5742.12|5742.57|5741.87|14
1728452340000|2024-10-09 05:39:00|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|10
1728452350000|2024-10-09 05:39:10|5742.32|5741.62|5742.32|5741.62|5742.32|5741.62|5742.32|5741.62|7
1728452360000|2024-10-09 05:39:20|5742.07|5741.37|5742.07|5741.37|5742.07|5741.37|5742.07|5741.37|10
1728452370000|2024-10-09 05:39:30|5741.94|5741.24|5741.82|5741.12|5741.94|5741.24|5741.82|5741.12|24
1728452380000|2024-10-09 05:39:40|5741.94|5741.24|5741.82|5741.12|5742.07|5741.37|5741.82|5741.12|7
1728452390000|2024-10-09 05:39:50|5741.94|5741.24|5741.82|5741.12|5742.07|5741.37|5741.82|5741.12|0
1728452400000|2024-10-09 05:40:00|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|5741.32|5740.62|18
1728452410000|2024-10-09 05:40:10|5741.44|5740.74|5741.82|5741.12|5741.82|5741.12|5741.44|5740.74|3
1728452420000|2024-10-09 05:40:20|5741.57|5740.87|5741.32|5740.62|5741.69|5740.99|5741.32|5740.62|6
1728452430000|2024-10-09 05:40:30|5741.19|5740.49|5741.07|5740.37|5741.32|5740.62|5741.07|5740.37|7
1728452440000|2024-10-09 05:40:40|5741.32|5740.62|5741.57|5740.87|5741.57|5740.87|5741.07|5740.37|29
1728452460000|2024-10-09 05:41:00|5741.69|5740.99|5741.32|5740.62|5741.69|5740.99|5741.32|5740.62|13
1728452470000|2024-10-09 05:41:10|5741.07|5740.37|5741.07|5740.37|5741.07|5740.37|5741.07|5740.37|10
1728452490000|2024-10-09 05:41:30|5741.32|5740.62|5741.57|5740.87|5741.57|5740.87|5741.32|5740.62|33
1728452500000|2024-10-09 05:41:40|5741.69|5740.99|5741.57|5740.87|5741.69|5740.99|5741.57|5740.87|1
1728452510000|2024-10-09 05:41:50|5741.82|5741.12|5741.57|5740.87|5741.82|5741.12|5741.57|5740.87|17
1728452520000|2024-10-09 05:42:00|5741.32|5740.62|5741.32|5740.62|5741.32|5740.62|5741.32|5740.62|4
1728452530000|2024-10-09 05:42:10|5741.57|5740.87|5741.32|5740.62|5741.57|5740.87|5741.32|5740.62|8
1728452540000|2024-10-09 05:42:20|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|5741.32|5740.62|41
1728452550000|2024-10-09 05:42:30|5741.82|5741.12|5741.82|5741.12|5741.82|5741.12|5741.82|5741.12|1
1728452570000|2024-10-09 05:42:50|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|10
1728452580000|2024-10-09 05:43:00|5741.32|5740.62|5741.57|5740.87|5741.57|5740.87|5741.07|5740.37|71
1728452590000|2024-10-09 05:43:10|5741.32|5740.62|5741.32|5740.62|5741.32|5740.62|5741.32|5740.62|16
1728452610000|2024-10-09 05:43:30|5741.07|5740.37|5742.07|5741.37|5742.07|5741.37|5741.07|5740.37|56
1728452620000|2024-10-09 05:43:40|5741.82|5741.12|5742.32|5741.62|5742.32|5741.62|5741.82|5741.12|40
1728452630000|2024-10-09 05:43:50|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|5742.44|5741.74|10
1728452640000|2024-10-09 05:44:00|5742.44|5741.74|5742.07|5741.37|5742.44|5741.74|5742.07|5741.37|18
1728452660000|2024-10-09 05:44:20|5741.94|5741.24|5742.57|5741.87|5742.57|5741.87|5741.82|5741.12|35
1728452670000|2024-10-09 05:44:30|5742.32|5741.62|5742.57|5741.87|5742.57|5741.87|5742.32|5741.62|21
1728452680000|2024-10-09 05:44:40|5742.69|5741.99|5742.82|5742.12|5742.82|5742.12|5742.57|5741.87|8
1728452690000|2024-10-09 05:44:50|5742.94|5742.24|5742.82|5742.12|5742.94|5742.24|5742.82|5742.12|0
1728452700000|2024-10-09 05:45:00|5743.07|5742.37|5742.82|5742.12|5743.07|5742.37|5742.57|5741.87|80
1728452710000|2024-10-09 05:45:10|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|5742.57|5741.87|2
1728452720000|2024-10-09 05:45:20|5742.32|5741.62|5742.32|5741.62|5742.57|5741.87|5742.32|5741.62|7
1728452730000|2024-10-09 05:45:30|5742.57|5741.87|5742.32|5741.62|5742.57|5741.87|5742.32|5741.62|9
1728452750000|2024-10-09 05:45:50|5742.07|5741.37|5742.07|5741.37|5742.07|5741.37|5742.07|5741.37|4
1728452760000|2024-10-09 05:46:00|5742.19|5741.49|5742.82|5742.12|5742.82|5742.12|5742.07|5741.37|19
1728452770000|2024-10-09 05:46:10|5743.07|5742.37|5742.82|5742.12|5743.07|5742.37|5742.82|5742.12|16
1728452790000|2024-10-09 05:46:30|5742.57|5741.87|5742.57|5741.87|5742.82|5742.12|5742.57|5741.87|19
1728452800000|2024-10-09 05:46:40|5742.82|5742.12|5742.57|5741.87|5742.82|5742.12|5742.57|5741.87|2
1728452810000|2024-10-09 05:46:50|5742.82|5742.12|5742.82|5742.12|5742.82|5742.12|5742.69|5741.99|21
1728452820000|2024-10-09 05:47:00|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|5743.07|5742.37|20
1728452830000|2024-10-09 05:47:10|5742.82|5742.12|5743.07|5742.37|5743.07|5742.37|5742.82|5742.12|20
1728452840000|2024-10-09 05:47:20|5743.32|5742.62|5743.32|5742.62|5743.32|5742.62|5743.07|5742.37|28
1728452870000|2024-10-09 05:47:50|5743.19|5742.49|5743.32|5742.62|5743.32|5742.62|5743.19|5742.49|20
1728452880000|2024-10-09 05:48:00|||||||||1
1728452890000|2024-10-09 05:48:10|||||||||16
1728452900000|2024-10-09 05:48:20|5743.07|5742.37|5742.82|5742.12|5743.07|5742.37|5742.82|5742.12|8
1728452910000|2024-10-09 05:48:30|5742.32|5741.62|5742.32|5741.62|5742.32|5741.62|5742.32|5741.62|28
1728452920000|2024-10-09 05:48:40|5742.07|5741.37|5742.07|5741.37|5742.07|5741.37|5741.82|5741.12|29
1728452930000|2024-10-09 05:48:50|5742.32|5741.62|5742.07|5741.37|5742.32|5741.62|5742.07|5741.37|10
1728452940000|2024-10-09 05:49:00|5741.82|5741.12|5741.82|5741.12|5742.07|5741.37|5741.82|5741.12|12
1728452950000|2024-10-09 05:49:10|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|3
1728452960000|2024-10-09 05:49:20|5741.32|5740.62|5741.57|5740.87|5741.57|5740.87|5741.32|5740.62|16
1728452970000|2024-10-09 05:49:30|5741.82|5741.12|5741.69|5740.99|5741.82|5741.12|5741.69|5740.99|11
1728452980000|2024-10-09 05:49:40|5741.82|5741.12|5741.57|5740.87|5741.82|5741.12|5741.57|5740.87|5
1728452990000|2024-10-09 05:49:50|5741.32|5740.62|5741.32|5740.62|5741.32|5740.62|5741.32|5740.62|4
1728453000000|2024-10-09 05:50:00|5741.07|5740.37|5741.32|5740.62|5741.32|5740.62|5741.07|5740.37|29
1728453010000|2024-10-09 05:50:10|||||||||11
1728453020000|2024-10-09 05:50:20|||||||||2
1728453030000|2024-10-09 05:50:30|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|5741.32|5740.62|18
1728453040000|2024-10-09 05:50:40|5741.82|5741.12|5741.82|5741.12|5741.82|5741.12|5741.82|5741.12|6
1728453050000|2024-10-09 05:50:50|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|17
1728453060000|2024-10-09 05:51:00|5741.82|5741.12|5741.69|5740.99|5741.82|5741.12|5741.32|5740.62|42
1728453070000|2024-10-09 05:51:10|5741.82|5741.12|5741.82|5741.12|5741.82|5741.12|5741.82|5741.12|18
1728453080000|2024-10-09 05:51:20|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|10
1728453090000|2024-10-09 05:51:30|5741.82|5741.12|5741.32|5740.62|5741.82|5741.12|5741.32|5740.62|36
1728453110000|2024-10-09 05:51:50|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|22
1728453120000|2024-10-09 05:52:00|5741.44|5740.74|5741.57|5740.87|5741.57|5740.87|5741.44|5740.74|3
1728453130000|2024-10-09 05:52:10|5741.69|5740.99|5741.44|5740.74|5741.69|5740.99|5741.32|5740.62|12
1728453140000|2024-10-09 05:52:20|5741.57|5740.87|5741.57|5740.87|5741.82|5741.12|5741.57|5740.87|3
1728453150000|2024-10-09 05:52:30|5741.32|5740.62|5741.57|5740.87|5741.57|5740.87|5741.32|5740.62|18
1728453160000|2024-10-09 05:52:40|5741.82|5741.12|5741.44|5740.74|5741.82|5741.12|5741.32|5740.62|16
1728453170000|2024-10-09 05:52:50|5741.32|5740.62|5741.07|5740.37|5741.44|5740.74|5741.07|5740.37|9
1728453180000|2024-10-09 05:53:00|5740.82|5740.12|5740.57|5739.87|5740.82|5740.12|5740.57|5739.87|35
1728453190000|2024-10-09 05:53:10|||||||||5
1728453200000|2024-10-09 05:53:20|5740.32|5739.62|5740.82|5740.12|5740.82|5740.12|5740.32|5739.62|47
1728453220000|2024-10-09 05:53:40|||||||||4
1728453230000|2024-10-09 05:53:50|5740.57|5739.87|5740.57|5739.87|5740.57|5739.87|5740.57|5739.87|23
1728453240000|2024-10-09 05:54:00|5740.82|5740.12|5740.57|5739.87|5740.82|5740.12|5740.57|5739.87|13
1728453250000|2024-10-09 05:54:10|5740.82|5740.12|5741.32|5740.62|5741.32|5740.62|5740.82|5740.12|32
1728453260000|2024-10-09 05:54:20|||||||||1
1728453270000|2024-10-09 05:54:30|5741.57|5740.87|5741.44|5740.74|5741.57|5740.87|5741.32|5740.62|8
1728453280000|2024-10-09 05:54:40|5741.57|5740.87|5741.07|5740.37|5741.57|5740.87|5741.07|5740.37|10
1728453290000|2024-10-09 05:54:50|5741.19|5740.49|5741.32|5740.62|5741.32|5740.62|5741.07|5740.37|9
1728453300000|2024-10-09 05:55:00|5741.44|5740.74|5741.07|5740.37|5741.44|5740.74|5741.07|5740.37|7
1728453310000|2024-10-09 05:55:10|5740.82|5740.12|5740.94|5740.24|5741.07|5740.37|5740.82|5740.12|19
1728453320000|2024-10-09 05:55:20|5741.07|5740.37|5740.94|5740.24|5741.07|5740.37|5740.82|5740.12|9
1728453330000|2024-10-09 05:55:30|5741.07|5740.37|5741.07|5740.37|5741.07|5740.37|5741.07|5740.37|0
1728453340000|2024-10-09 05:55:40|5740.94|5740.24|5740.82|5740.12|5740.94|5740.24|5740.82|5740.12|3
1728453350000|2024-10-09 05:55:50|5741.07|5740.37|5740.82|5740.12|5741.07|5740.37|5740.82|5740.12|9
1728453360000|2024-10-09 05:56:00|5740.69|5739.99|5740.82|5740.12|5740.82|5740.12|5740.69|5739.99|16
1728453370000|2024-10-09 05:56:10|5740.57|5739.87|5740.57|5739.87|5740.69|5739.99|5740.57|5739.87|6
1728453380000|2024-10-09 05:56:20|5740.32|5739.62|5740.32|5739.62|5740.32|5739.62|5740.32|5739.62|20
1728453390000|2024-10-09 05:56:30|5740.07|5739.37|5740.32|5739.62|5740.32|5739.62|5740.07|5739.37|15
1728453400000|2024-10-09 05:56:40|5740.57|5739.87|5740.57|5739.87|5740.57|5739.87|5740.44|5739.74|4
1728453410000|2024-10-09 05:56:50|||||||||2
1728453420000|2024-10-09 05:57:00|5740.44|5739.74|5741.07|5740.37|5741.07|5740.37|5740.32|5739.62|63
1728453430000|2024-10-09 05:57:10|5740.82|5740.12|5741.07|5740.37|5741.07|5740.37|5740.69|5739.99|19
1728453440000|2024-10-09 05:57:20|5740.82|5740.12|5740.82|5740.12|5741.07|5740.37|5740.82|5740.12|3
1728453450000|2024-10-09 05:57:30|||||||||8
1728453460000|2024-10-09 05:57:40|5741.32|5740.62|5741.32|5740.62|5741.32|5740.62|5741.32|5740.62|16
1728453470000|2024-10-09 05:57:50|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|20
1728453480000|2024-10-09 05:58:00|||||||||72
1728453490000|2024-10-09 05:58:10|5741.82|5741.12|5741.57|5740.87|5741.82|5741.12|5741.57|5740.87|19
1728453500000|2024-10-09 05:58:20|||||||||6
1728453510000|2024-10-09 05:58:30|5741.82|5741.12|5741.57|5740.87|5741.82|5741.12|5741.57|5740.87|38
1728453520000|2024-10-09 05:58:40|5741.44|5740.74|5741.57|5740.87|5741.57|5740.87|5741.44|5740.74|1
1728453530000|2024-10-09 05:58:50|5741.44|5740.74|5741.32|5740.62|5741.44|5740.74|5741.32|5740.62|2
1728453540000|2024-10-09 05:59:00|5741.07|5740.37|5740.82|5740.12|5741.32|5740.62|5740.82|5740.12|64
1728453550000|2024-10-09 05:59:10|5741.07|5740.37|5740.57|5739.87|5741.07|5740.37|5740.57|5739.87|27
1728453560000|2024-10-09 05:59:20|5740.69|5739.99|5740.57|5739.87|5740.69|5739.99|5740.57|5739.87|28
1728453570000|2024-10-09 05:59:30|5740.32|5739.62|5740.57|5739.87|5740.57|5739.87|5740.32|5739.62|26
1728453580000|2024-10-09 05:59:40|5740.82|5740.12|5740.57|5739.87|5740.82|5740.12|5740.44|5739.74|13
1728453590000|2024-10-09 05:59:50|5740.44|5739.74|5740.32|5739.62|5740.44|5739.74|5740.32|5739.62|9
1728453600000|2024-10-09 06:00:00|5740.69|5739.99|5740.82|5740.12|5740.94|5740.24|5740.57|5739.87|54
1728453610000|2024-10-09 06:00:10|5740.57|5739.87|5740.82|5740.12|5740.82|5740.12|5740.32|5739.62|21
1728453620000|2024-10-09 06:00:20|5740.69|5739.99|5741.07|5740.37|5741.07|5740.37|5740.57|5739.87|5
1728453630000|2024-10-09 06:00:30|5740.94|5740.24|5740.57|5739.87|5740.94|5740.24|5740.57|5739.87|12
1728453640000|2024-10-09 06:00:40|5740.82|5740.12|5740.82|5740.12|5740.94|5740.24|5740.82|5740.12|14
1728453650000|2024-10-09 06:00:50|5741.07|5740.37|5740.82|5740.12|5741.07|5740.37|5740.82|5740.12|12
1728453660000|2024-10-09 06:01:00|5740.57|5739.87|5741.07|5740.37|5741.32|5740.62|5740.57|5739.87|69
1728453670000|2024-10-09 06:01:10|5740.94|5740.24|5741.07|5740.37|5741.07|5740.37|5740.82|5740.12|18
1728453680000|2024-10-09 06:01:20|5740.94|5740.24|5740.82|5740.12|5740.94|5740.24|5740.82|5740.12|9
1728453690000|2024-10-09 06:01:30|5740.57|5739.87|5740.57|5739.87|5740.82|5740.12|5740.57|5739.87|21
1728453700000|2024-10-09 06:01:40|5740.32|5739.62|5740.82|5740.12|5740.82|5740.12|5740.32|5739.62|15
1728453710000|2024-10-09 06:01:50|5741.07|5740.37|5741.32|5740.62|5741.32|5740.62|5741.07|5740.37|28
1728453720000|2024-10-09 06:02:00|5741.19|5740.49|5741.57|5740.87|5741.57|5740.87|5741.19|5740.49|13
1728453730000|2024-10-09 06:02:10|5741.32|5740.62|5741.07|5740.37|5741.32|5740.62|5741.07|5740.37|29
1728453740000|2024-10-09 06:02:20|5741.32|5740.62|5741.57|5740.87|5741.57|5740.87|5741.32|5740.62|36
1728453750000|2024-10-09 06:02:30|5741.69|5740.99|5741.57|5740.87|5741.82|5741.12|5741.57|5740.87|17
1728453760000|2024-10-09 06:02:40|5741.69|5740.99|5741.82|5741.12|5741.82|5741.12|5741.57|5740.87|27
1728453770000|2024-10-09 06:02:50|5741.57|5740.87|5741.32|5740.62|5741.57|5740.87|5741.32|5740.62|8
1728453780000|2024-10-09 06:03:00|5741.57|5740.87|5741.07|5740.37|5741.57|5740.87|5741.07|5740.37|47
1728453790000|2024-10-09 06:03:10|5741.32|5740.62|5741.32|5740.62|5741.32|5740.62|5741.32|5740.62|10
1728453800000|2024-10-09 06:03:20|5741.44|5740.74|5741.57|5740.87|5741.57|5740.87|5741.44|5740.74|12
1728453810000|2024-10-09 06:03:30|5741.82|5741.12|5741.57|5740.87|5741.82|5741.12|5741.57|5740.87|16
1728453820000|2024-10-09 06:03:40|5741.82|5741.12|5741.82|5741.12|5741.82|5741.12|5741.57|5740.87|16
1728453830000|2024-10-09 06:03:50|5741.57|5740.87|5741.82|5741.12|5741.82|5741.12|5741.44|5740.74|23
1728453840000|2024-10-09 06:04:00|5741.57|5740.87|5741.57|5740.87|5741.82|5741.12|5741.57|5740.87|22
1728453850000|2024-10-09 06:04:10|||||||||2
1728453860000|2024-10-09 06:04:20|5741.44|5740.74|5741.32|5740.62|5741.57|5740.87|5741.32|5740.62|14
1728453870000|2024-10-09 06:04:30|5741.07|5740.37|5741.07|5740.37|5741.07|5740.37|5741.07|5740.37|7
1728453880000|2024-10-09 06:04:40|5741.19|5740.49|5741.07|5740.37|5741.32|5740.62|5741.07|5740.37|10
1728453900000|2024-10-09 06:05:00|5741.32|5740.62|5741.19|5740.49|5741.32|5740.62|5741.07|5740.37|19
1728453910000|2024-10-09 06:05:10|5741.07|5740.37|5741.32|5740.62|5741.32|5740.62|5741.07|5740.37|1
1728453920000|2024-10-09 06:05:20|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|6
1728453930000|2024-10-09 06:05:30|5741.32|5740.62|5741.57|5740.87|5741.57|5740.87|5741.32|5740.62|16
1728453940000|2024-10-09 06:05:40|5741.82|5741.12|5741.82|5741.12|5741.82|5741.12|5741.82|5741.12|13
1728453950000|2024-10-09 06:05:50|5742.07|5741.37|5742.07|5741.37|5742.32|5741.62|5742.07|5741.37|41
1728453960000|2024-10-09 06:06:00|5742.32|5741.62|5742.07|5741.37|5742.32|5741.62|5742.07|5741.37|22
1728453970000|2024-10-09 06:06:10|5741.82|5741.12|5741.82|5741.12|5742.07|5741.37|5741.82|5741.12|20
1728453980000|2024-10-09 06:06:20|5742.07|5741.37|5742.07|5741.37|5742.07|5741.37|5742.07|5741.37|4
1728454000000|2024-10-09 06:06:40|5741.82|5741.12|5741.57|5740.87|5741.82|5741.12|5741.57|5740.87|18
1728454020000|2024-10-09 06:07:00|5741.32|5740.62|5741.32|5740.62|5741.32|5740.62|5741.07|5740.37|59
1728454030000|2024-10-09 06:07:10|5741.07|5740.37|5741.07|5740.37|5741.07|5740.37|5741.07|5740.37|27
1728454040000|2024-10-09 06:07:20|||||||||16
1728454050000|2024-10-09 06:07:30|5740.82|5740.12|5740.82|5740.12|5740.82|5740.12|5740.82|5740.12|12
1728454060000|2024-10-09 06:07:40|5740.69|5739.99|5740.57|5739.87|5740.82|5740.12|5740.57|5739.87|14
1728454070000|2024-10-09 06:07:50|5740.82|5740.12|5740.82|5740.12|5740.82|5740.12|5740.57|5739.87|18
1728454080000|2024-10-09 06:08:00|5740.57|5739.87|5740.82|5740.12|5740.82|5740.12|5740.57|5739.87|18
1728454090000|2024-10-09 06:08:10|5741.07|5740.37|5740.82|5740.12|5741.07|5740.37|5740.82|5740.12|17
1728454100000|2024-10-09 06:08:20|5740.57|5739.87|5740.57|5739.87|5740.57|5739.87|5740.57|5739.87|10
1728454110000|2024-10-09 06:08:30|5740.32|5739.62|5740.32|5739.62|5740.32|5739.62|5740.32|5739.62|13
1728454120000|2024-10-09 06:08:40|||||||||2
1728454130000|2024-10-09 06:08:50|5740.57|5739.87|5740.07|5739.37|5740.57|5739.87|5740.07|5739.37|52
1728454140000|2024-10-09 06:09:00|5739.82|5739.12|5739.82|5739.12|5739.82|5739.12|5739.82|5739.12|34
1728454150000|2024-10-09 06:09:10|5739.57|5738.87|5739.57|5738.87|5739.57|5738.87|5739.57|5738.87|20
1728454160000|2024-10-09 06:09:20|||||||||5
1728454170000|2024-10-09 06:09:30|5739.44|5738.74|5739.82|5739.12|5739.82|5739.12|5739.32|5738.62|28
1728454180000|2024-10-09 06:09:40|5739.57|5738.87|5739.57|5738.87|5739.57|5738.87|5739.57|5738.87|26
1728454190000|2024-10-09 06:09:50|||||||||12
1728454200000|2024-10-09 06:10:00|5739.82|5739.12|5739.82|5739.12|5739.82|5739.12|5739.69|5738.99|26
1728454210000|2024-10-09 06:10:10|5740.07|5739.37|5740.07|5739.37|5740.32|5739.62|5740.07|5739.37|27
1728454220000|2024-10-09 06:10:20|||||||||3
1728454230000|2024-10-09 06:10:30|5740.19|5739.49|5740.07|5739.37|5740.32|5739.62|5740.07|5739.37|63
1728454240000|2024-10-09 06:10:40|5739.94|5739.24|5739.07|5738.37|5739.94|5739.24|5739.07|5738.37|159
1728454250000|2024-10-09 06:10:50|5739.19|5738.49|5739.57|5738.87|5739.57|5738.87|5739.19|5738.49|35
1728454260000|2024-10-09 06:11:00|5739.44|5738.74|5739.32|5738.62|5739.57|5738.87|5739.19|5738.49|51
1728454270000|2024-10-09 06:11:10|||||||||6
1728454280000|2024-10-09 06:11:20|5739.44|5738.74|5739.57|5738.87|5739.57|5738.87|5739.44|5738.74|12
1728454290000|2024-10-09 06:11:30|5739.82|5739.12|5739.82|5739.12|5739.82|5739.12|5739.82|5739.12|3
1728454300000|2024-10-09 06:11:40|5739.57|5738.87|5739.57|5738.87|5739.57|5738.87|5739.57|5738.87|3
1728454310000|2024-10-09 06:11:50|||||||||4
1728454320000|2024-10-09 06:12:00|5739.82|5739.12|5739.57|5738.87|5739.82|5739.12|5739.57|5738.87|7
1728454330000|2024-10-09 06:12:10|5739.44|5738.74|5739.44|5738.74|5739.57|5738.87|5739.44|5738.74|11
1728454340000|2024-10-09 06:12:20|5739.32|5738.62|5739.07|5738.37|5739.32|5738.62|5739.07|5738.37|15
1728454350000|2024-10-09 06:12:30|5739.32|5738.62|5739.44|5738.74|5739.44|5738.74|5739.19|5738.49|16
1728454360000|2024-10-09 06:12:40|5739.57|5738.87|5739.57|5738.87|5739.57|5738.87|5739.44|5738.74|0
1728454390000|2024-10-09 06:13:10|5739.32|5738.62|5739.32|5738.62|5739.32|5738.62|5739.32|5738.62|9
1728454400000|2024-10-09 06:13:20|5739.07|5738.37|5739.07|5738.37|5739.07|5738.37|5739.07|5738.37|8
1728454410000|2024-10-09 06:13:30|5739.19|5738.49|5739.07|5738.37|5739.19|5738.49|5739.07|5738.37|42
1728454420000|2024-10-09 06:13:40|5739.32|5738.62|5739.32|5738.62|5739.32|5738.62|5739.19|5738.49|6
1728454430000|2024-10-09 06:13:50|5739.44|5738.74|5739.57|5738.87|5739.57|5738.87|5739.32|5738.62|12
1728454440000|2024-10-09 06:14:00|||||||||2
1728454450000|2024-10-09 06:14:10|||||||||2
1728454460000|2024-10-09 06:14:20|5739.82|5739.12|5739.82|5739.12|5739.82|5739.12|5739.82|5739.12|9
1728454470000|2024-10-09 06:14:30|5739.69|5738.99|5739.57|5738.87|5739.69|5738.99|5739.57|5738.87|3
1728454480000|2024-10-09 06:14:40|5739.32|5738.62|5739.32|5738.62|5739.32|5738.62|5739.32|5738.62|6
1728454490000|2024-10-09 06:14:50|||||||||3
1728454500000|2024-10-09 06:15:00|5739.07|5738.37|5739.07|5738.37|5739.07|5738.37|5738.07|5737.37|204
1728454510000|2024-10-09 06:15:10|5739.19|5738.49|5739.44|5738.74|5739.44|5738.74|5739.19|5738.49|20
1728454520000|2024-10-09 06:15:20|5739.32|5738.62|5739.32|5738.62|5739.57|5738.87|5739.32|5738.62|2
1728454530000|2024-10-09 06:15:30|5739.19|5738.49|5739.07|5738.37|5739.57|5738.87|5739.07|5738.37|20
1728454540000|2024-10-09 06:15:40|5738.82|5738.12|5739.07|5738.37|5739.07|5738.37|5738.82|5738.12|12
1728454550000|2024-10-09 06:15:50|5738.82|5738.12|5738.82|5738.12|5738.82|5738.12|5738.82|5738.12|3
1728454560000|2024-10-09 06:16:00|5738.57|5737.87|5738.32|5737.62|5738.57|5737.87|5738.32|5737.62|20
1728454570000|2024-10-09 06:16:10|5738.57|5737.87|5739.32|5738.62|5739.32|5738.62|5738.32|5737.62|68
1728454580000|2024-10-09 06:16:20|5739.19|5738.49|5738.82|5738.12|5739.19|5738.49|5738.82|5738.12|21
1728454590000|2024-10-09 06:16:30|||||||||6
1728454600000|2024-10-09 06:16:40|5738.69|5737.99|5738.57|5737.87|5738.82|5738.12|5738.32|5737.62|45
1728454610000|2024-10-09 06:16:50|5738.44|5737.74|5738.57|5737.87|5738.57|5737.87|5738.44|5737.74|3
1728454620000|2024-10-09 06:17:00|5738.82|5738.12|5739.07|5738.37|5739.07|5738.37|5738.82|5738.12|27
1728454630000|2024-10-09 06:17:10|5739.32|5738.62|5739.32|5738.62|5739.32|5738.62|5739.32|5738.62|15
1728454640000|2024-10-09 06:17:20|5739.07|5738.37|5738.82|5738.12|5739.07|5738.37|5738.82|5738.12|22
1728454650000|2024-10-09 06:17:30|||||||||1
1728454660000|2024-10-09 06:17:40|5739.07|5738.37|5739.07|5738.37|5739.07|5738.37|5739.07|5738.37|11
1728454670000|2024-10-09 06:17:50|5738.82|5738.12|5738.94|5738.24|5739.07|5738.37|5738.82|5738.12|10
1728454680000|2024-10-09 06:18:00|5738.82|5738.12|5738.44|5737.74|5738.82|5738.12|5738.44|5737.74|10
1728454690000|2024-10-09 06:18:10|5738.32|5737.62|5738.32|5737.62|5738.32|5737.62|5738.32|5737.62|5
1728454700000|2024-10-09 06:18:20|||||||||2
1728454710000|2024-10-09 06:18:30|||||||||4
1728454730000|2024-10-09 06:18:50|5738.57|5737.87|5738.57|5737.87|5738.57|5737.87|5738.57|5737.87|27
1728454740000|2024-10-09 06:19:00|5738.32|5737.62|5738.32|5737.62|5738.32|5737.62|5738.32|5737.62|6
1728454750000|2024-10-09 06:19:10|5738.19|5737.49|5738.07|5737.37|5738.19|5737.49|5738.07|5737.37|11
1728454760000|2024-10-09 06:19:20|5737.82|5737.12|5738.07|5737.37|5738.07|5737.37|5737.82|5737.12|37
1728454770000|2024-10-09 06:19:30|5738.32|5737.62|5738.07|5737.37|5738.32|5737.62|5738.07|5737.37|20
1728454780000|2024-10-09 06:19:40|5738.32|5737.62|5738.32|5737.62|5738.32|5737.62|5738.07|5737.37|27
1728454790000|2024-10-09 06:19:50|5738.19|5737.49|5738.07|5737.37|5738.19|5737.49|5738.07|5737.37|3
1728454800000|2024-10-09 06:20:00|5738.32|5737.62|5738.32|5737.62|5738.32|5737.62|5738.19|5737.49|25
1728454810000|2024-10-09 06:20:10|5738.07|5737.37|5738.07|5737.37|5738.07|5737.37|5738.07|5737.37|5
1728454820000|2024-10-09 06:20:20|5737.94|5737.24|5737.82|5737.12|5737.94|5737.24|5737.82|5737.12|13
1728454830000|2024-10-09 06:20:30|5738.07|5737.37|5738.32|5737.62|5738.32|5737.62|5738.07|5737.37|34
1728454840000|2024-10-09 06:20:40|5738.19|5737.49|5738.07|5737.37|5738.32|5737.62|5738.07|5737.37|20
1728454850000|2024-10-09 06:20:50|5738.32|5737.62|5738.32|5737.62|5738.32|5737.62|5738.07|5737.37|22
1728454860000|2024-10-09 06:21:00|5738.44|5737.74|5738.32|5737.62|5738.44|5737.74|5738.32|5737.62|0
1728454870000|2024-10-09 06:21:10|5738.19|5737.49|5738.07|5737.37|5738.32|5737.62|5738.07|5737.37|57
1728454880000|2024-10-09 06:21:20|5737.82|5737.12|5737.82|5737.12|5737.82|5737.12|5737.82|5737.12|2
1728454890000|2024-10-09 06:21:30|5738.07|5737.37|5737.82|5737.12|5738.07|5737.37|5737.82|5737.12|9
1728454900000|2024-10-09 06:21:40|||||||||3
1728454910000|2024-10-09 06:21:50|5738.07|5737.37|5738.32|5737.62|5738.32|5737.62|5738.07|5737.37|23
1728454920000|2024-10-09 06:22:00|5738.19|5737.49|5738.07|5737.37|5738.32|5737.62|5738.07|5737.37|19
1728454930000|2024-10-09 06:22:10|||||||||3
1728454940000|2024-10-09 06:22:20|||||||||1
1728454950000|2024-10-09 06:22:30|5738.32|5737.62|5738.07|5737.37|5738.32|5737.62|5738.07|5737.37|9
1728454960000|2024-10-09 06:22:40|5737.82|5737.12|5737.82|5737.12|5737.82|5737.12|5737.82|5737.12|22
1728454970000|2024-10-09 06:22:50|||||||||28
1728454980000|2024-10-09 06:23:00|5737.57|5736.87|5737.82|5737.12|5737.82|5737.12|5737.57|5736.87|24
1728454990000|2024-10-09 06:23:10|5737.57|5736.87|5737.82|5737.12|5737.82|5737.12|5737.57|5736.87|10
1728455000000|2024-10-09 06:23:20|||||||||10
1728455010000|2024-10-09 06:23:30|5737.69|5736.99|5737.82|5737.12|5737.82|5737.12|5737.57|5736.87|20
1728455020000|2024-10-09 06:23:40|5737.69|5736.99|5737.57|5736.87|5737.69|5736.99|5737.57|5736.87|21
1728455030000|2024-10-09 06:23:50|||||||||11
1728455040000|2024-10-09 06:24:00|5737.44|5736.74|5737.57|5736.87|5737.82|5737.12|5737.44|5736.74|66
1728455050000|2024-10-09 06:24:10|5737.82|5737.12|5738.07|5737.37|5738.07|5737.37|5737.82|5737.12|20
1728455060000|2024-10-09 06:24:20|5738.32|5737.62|5738.32|5737.62|5738.32|5737.62|5738.32|5737.62|10
1728455070000|2024-10-09 06:24:30|5738.57|5737.87|5738.57|5737.87|5738.57|5737.87|5738.57|5737.87|1
1728455080000|2024-10-09 06:24:40|||||||||7
1728455090000|2024-10-09 06:24:50|5738.32|5737.62|5738.32|5737.62|5738.32|5737.62|5738.32|5737.62|53
1728455100000|2024-10-09 06:25:00|5738.57|5737.87|5738.32|5737.62|5738.57|5737.87|5738.32|5737.62|53
1728455110000|2024-10-09 06:25:10|5738.19|5737.49|5738.07|5737.37|5738.19|5737.49|5738.07|5737.37|4
1728455120000|2024-10-09 06:25:20|5737.82|5737.12|5737.82|5737.12|5738.07|5737.37|5737.82|5737.12|56
1728455130000|2024-10-09 06:25:30|5737.57|5736.87|5737.82|5737.12|5737.82|5737.12|5737.57|5736.87|4
1728455140000|2024-10-09 06:25:40|||||||||7
1728455160000|2024-10-09 06:26:00|5738.07|5737.37|5738.07|5737.37|5738.32|5737.62|5738.07|5737.37|17
1728455170000|2024-10-09 06:26:10|5737.82|5737.12|5738.07|5737.37|5738.07|5737.37|5737.82|5737.12|39
1728455180000|2024-10-09 06:26:20|5737.94|5737.24|5737.94|5737.24|5737.94|5737.24|5737.94|5737.24|9
1728455190000|2024-10-09 06:26:30|5738.07|5737.37|5738.07|5737.37|5738.32|5737.62|5738.07|5737.37|15
1728455200000|2024-10-09 06:26:40|5737.94|5737.24|5737.82|5737.12|5738.07|5737.37|5737.82|5737.12|39
1728455210000|2024-10-09 06:26:50|5738.07|5737.37|5738.07|5737.37|5738.07|5737.37|5738.07|5737.37|15
1728455220000|2024-10-09 06:27:00|5737.94|5737.24|5738.07|5737.37|5738.07|5737.37|5737.94|5737.24|5
1728455230000|2024-10-09 06:27:10|5737.82|5737.12|5737.82|5737.12|5737.82|5737.12|5737.82|5737.12|7
1728455270000|2024-10-09 06:27:50|5738.07|5737.37|5738.07|5737.37|5738.07|5737.37|5738.07|5737.37|11
1728455280000|2024-10-09 06:28:00|5738.32|5737.62|5738.32|5737.62|5738.32|5737.62|5738.32|5737.62|21
1728455290000|2024-10-09 06:28:10|||||||||10
1728455300000|2024-10-09 06:28:20|5738.57|5737.87|5738.57|5737.87|5738.57|5737.87|5738.57|5737.87|2
1728455310000|2024-10-09 06:28:30|5738.32|5737.62|5738.57|5737.87|5738.57|5737.87|5738.32|5737.62|10
1728455320000|2024-10-09 06:28:40|5738.32|5737.62|5738.32|5737.62|5738.57|5737.87|5738.32|5737.62|10
1728455330000|2024-10-09 06:28:50|||||||||15
1728455340000|2024-10-09 06:29:00|5738.57|5737.87|5738.57|5737.87|5738.57|5737.87|5738.32|5737.62|8
1728455350000|2024-10-09 06:29:10|5738.82|5738.12|5738.82|5738.12|5738.82|5738.12|5738.82|5738.12|2
1728455360000|2024-10-09 06:29:20|||||||||2
1728455370000|2024-10-09 06:29:30|5738.57|5737.87|5738.57|5737.87|5738.57|5737.87|5738.57|5737.87|16
1728455380000|2024-10-09 06:29:40|5738.32|5737.62|5738.44|5737.74|5738.57|5737.87|5738.32|5737.62|14
1728455390000|2024-10-09 06:29:50|5738.32|5737.62|5738.32|5737.62|5738.32|5737.62|5738.32|5737.62|1
1728455400000|2024-10-09 06:30:00|5737.57|5736.87|5737.57|5736.87|5737.57|5736.87|5737.57|5736.87|52
1728455410000|2024-10-09 06:30:10|5737.82|5737.12|5737.82|5737.12|5737.82|5737.12|5737.57|5736.87|33
1728455420000|2024-10-09 06:30:20|5737.57|5736.87|5737.69|5736.99|5737.69|5736.99|5737.57|5736.87|63
1728455430000|2024-10-09 06:30:30|5737.82|5737.12|5737.82|5737.12|5738.07|5737.37|5737.82|5737.12|33
1728455440000|2024-10-09 06:30:40|5738.07|5737.37|5738.07|5737.37|5738.07|5737.37|5737.82|5737.12|27
1728455450000|2024-10-09 06:30:50|5738.32|5737.62|5738.32|5737.62|5738.32|5737.62|5738.32|5737.62|4
1728455460000|2024-10-09 06:31:00|5738.19|5737.49|5738.07|5737.37|5738.32|5737.62|5738.07|5737.37|12
1728455470000|2024-10-09 06:31:10|||||||||9
1728455480000|2024-10-09 06:31:20|5737.82|5737.12|5738.07|5737.37|5738.07|5737.37|5737.82|5737.12|32
1728455500000|2024-10-09 06:31:40|5738.19|5737.49|5738.07|5737.37|5738.19|5737.49|5738.07|5737.37|22
1728455510000|2024-10-09 06:31:50|5737.82|5737.12|5737.57|5736.87|5737.82|5737.12|5737.57|5736.87|25
1728455520000|2024-10-09 06:32:00|5737.32|5736.62|5737.32|5736.62|5737.32|5736.62|5737.32|5736.62|151
1728455530000|2024-10-09 06:32:10|5737.57|5736.87|5737.57|5736.87|5737.57|5736.87|5737.57|5736.87|13
1728455550000|2024-10-09 06:32:30|5737.32|5736.62|5737.32|5736.62|5737.32|5736.62|5737.32|5736.62|25
1728455560000|2024-10-09 06:32:40|5737.57|5736.87|5737.57|5736.87|5737.57|5736.87|5737.57|5736.87|12
1728455570000|2024-10-09 06:32:50|5737.32|5736.62|5737.32|5736.62|5737.32|5736.62|5737.32|5736.62|6
1728455580000|2024-10-09 06:33:00|||||||||40
1728455590000|2024-10-09 06:33:10|5737.07|5736.37|5737.07|5736.37|5737.32|5736.62|5737.07|5736.37|30
1728455600000|2024-10-09 06:33:20|5737.32|5736.62|5737.32|5736.62|5737.32|5736.62|5737.32|5736.62|17
1728455610000|2024-10-09 06:33:30|5737.07|5736.37|5737.07|5736.37|5737.07|5736.37|5737.07|5736.37|48
1728455620000|2024-10-09 06:33:40|5737.32|5736.62|5737.32|5736.62|5737.32|5736.62|5737.32|5736.62|3
1728455630000|2024-10-09 06:33:50|||||||||4
1728455640000|2024-10-09 06:34:00|5737.07|5736.37|5737.07|5736.37|5737.07|5736.37|5737.07|5736.37|13
1728455650000|2024-10-09 06:34:10|||||||||1
1728455660000|2024-10-09 06:34:20|5737.32|5736.62|5736.82|5736.12|5737.32|5736.62|5736.82|5736.12|171
1728455670000|2024-10-09 06:34:30|5737.07|5736.37|5737.07|5736.37|5737.07|5736.37|5736.82|5736.12|30
1728455680000|2024-10-09 06:34:40|||||||||2
1728455690000|2024-10-09 06:34:50|||||||||1
1728455700000|2024-10-09 06:35:00|5737.32|5736.62|5737.32|5736.62|5737.32|5736.62|5737.32|5736.62|22
1728455710000|2024-10-09 06:35:10|5737.07|5736.37|5737.07|5736.37|5737.07|5736.37|5737.07|5736.37|7
1728455720000|2024-10-09 06:35:20|5736.94|5736.24|5736.82|5736.12|5736.94|5736.24|5736.82|5736.12|19
1728455730000|2024-10-09 06:35:30|5737.07|5736.37|5736.82|5736.12|5737.07|5736.37|5736.82|5736.12|35
1728455740000|2024-10-09 06:35:40|5736.94|5736.24|5736.82|5736.12|5736.94|5736.24|5736.82|5736.12|28
1728455750000|2024-10-09 06:35:50|5736.57|5735.87|5737.32|5736.62|5737.32|5736.62|5736.57|5735.87|65
1728455760000|2024-10-09 06:36:00|||||||||27
1728455770000|2024-10-09 06:36:10|||||||||3
1728455780000|2024-10-09 06:36:20|5737.57|5736.87|5737.57|5736.87|5737.57|5736.87|5737.32|5736.62|37
1728455790000|2024-10-09 06:36:30|5737.32|5736.62|5737.32|5736.62|5737.57|5736.87|5737.32|5736.62|27
1728455800000|2024-10-09 06:36:40|5737.44|5736.74|5737.32|5736.62|5737.44|5736.74|5737.32|5736.62|0
1728455810000|2024-10-09 06:36:50|5737.07|5736.37|5737.07|5736.37|5737.07|5736.37|5737.07|5736.37|14
1728455820000|2024-10-09 06:37:00|5737.19|5736.49|5737.32|5736.62|5737.32|5736.62|5737.19|5736.49|6
1728455830000|2024-10-09 06:37:10|5737.19|5736.49|5737.32|5736.62|5737.32|5736.62|5737.19|5736.49|3
1728455840000|2024-10-09 06:37:20|5737.07|5736.37|5736.82|5736.12|5737.07|5736.37|5736.82|5736.12|9
1728455850000|2024-10-09 06:37:30|||||||||1
1728455860000|2024-10-09 06:37:40|||||||||1
1728455880000|2024-10-09 06:38:00|5736.69|5735.99|5736.32|5735.62|5736.69|5735.99|5736.32|5735.62|76
1728455890000|2024-10-09 06:38:10|||||||||2
1728455900000|2024-10-09 06:38:20|5736.07|5735.37|5736.07|5735.37|5736.07|5735.37|5736.07|5735.37|22
1728455910000|2024-10-09 06:38:30|5736.32|5735.62|5736.32|5735.62|5736.32|5735.62|5736.32|5735.62|13
1728455920000|2024-10-09 06:38:40|||||||||1
1728455930000|2024-10-09 06:38:50|||||||||3
1728455940000|2024-10-09 06:39:00|5736.57|5735.87|5736.57|5735.87|5736.57|5735.87|5736.32|5735.62|36
1728455950000|2024-10-09 06:39:10|5736.32|5735.62|5736.32|5735.62|5736.32|5735.62|5736.32|5735.62|13
1728455960000|2024-10-09 06:39:20|5736.57|5735.87|5736.57|5735.87|5736.57|5735.87|5736.57|5735.87|9
1728455970000|2024-10-09 06:39:30|||||||||7
1728455980000|2024-10-09 06:39:40|||||||||24
1728456000000|2024-10-09 06:40:00|5736.82|5736.12|5736.82|5736.12|5736.82|5736.12|5736.82|5736.12|8
1728456010000|2024-10-09 06:40:10|5737.07|5736.37|5737.32|5736.62|5737.32|5736.62|5737.07|5736.37|79
1728456020000|2024-10-09 06:40:20|5737.07|5736.37|5737.07|5736.37|5737.07|5736.37|5737.07|5736.37|12
1728456030000|2024-10-09 06:40:30|5736.82|5736.12|5737.07|5736.37|5737.32|5736.62|5736.82|5736.12|36
1728456040000|2024-10-09 06:40:40|5737.19|5736.49|5737.07|5736.37|5737.32|5736.62|5737.07|5736.37|4
1728456050000|2024-10-09 06:40:50|5737.32|5736.62|5737.07|5736.37|5737.32|5736.62|5737.07|5736.37|18
1728456060000|2024-10-09 06:41:00|5737.32|5736.62|5737.32|5736.62|5737.32|5736.62|5737.32|5736.62|18
1728456080000|2024-10-09 06:41:20|5737.07|5736.37|5737.07|5736.37|5737.07|5736.37|5737.07|5736.37|22
1728456090000|2024-10-09 06:41:30|||||||||11
1728456100000|2024-10-09 06:41:40|5737.32|5736.62|5737.19|5736.49|5737.32|5736.62|5737.19|5736.49|10
1728456110000|2024-10-09 06:41:50|5737.32|5736.62|5737.57|5736.87|5737.57|5736.87|5737.32|5736.62|8
1728456120000|2024-10-09 06:42:00|5737.44|5736.74|5737.57|5736.87|5737.57|5736.87|5737.44|5736.74|20
1728456130000|2024-10-09 06:42:10|5737.82|5737.12|5737.82|5737.12|5737.82|5737.12|5737.69|5736.99|46
1728456140000|2024-10-09 06:42:20|||||||||3
1728456150000|2024-10-09 06:42:30|5737.69|5736.99|5737.69|5736.99|5737.82|5737.12|5737.57|5736.87|39
1728456160000|2024-10-09 06:42:40|5737.57|5736.87|5737.57|5736.87|5737.57|5736.87|5737.57|5736.87|0
1728456170000|2024-10-09 06:42:50|5737.82|5737.12|5737.82|5737.12|5737.82|5737.12|5737.82|5737.12|6
1728456180000|2024-10-09 06:43:00|5738.07|5737.37|5737.82|5737.12|5738.07|5737.37|5737.82|5737.12|42
1728456190000|2024-10-09 06:43:10|5737.94|5737.24|5737.82|5737.12|5737.94|5737.24|5737.82|5737.12|5
1728456200000|2024-10-09 06:43:20|5737.57|5736.87|5737.69|5736.99|5737.82|5737.12|5737.57|5736.87|11
1728456210000|2024-10-09 06:43:30|5737.82|5737.12|5737.82|5737.12|5737.82|5737.12|5737.57|5736.87|20
1728456230000|2024-10-09 06:43:50|||||||||4
1728456240000|2024-10-09 06:44:00|5738.07|5737.37|5738.07|5737.37|5738.07|5737.37|5738.07|5737.37|20
1728456250000|2024-10-09 06:44:10|5738.32|5737.62|5738.32|5737.62|5738.32|5737.62|5738.32|5737.62|10
1728456260000|2024-10-09 06:44:20|5738.07|5737.37|5738.07|5737.37|5738.07|5737.37|5738.07|5737.37|4
1728456270000|2024-10-09 06:44:30|5737.82|5737.12|5737.82|5737.12|5737.82|5737.12|5737.82|5737.12|22
1728456280000|2024-10-09 06:44:40|5737.57|5736.87|5737.57|5736.87|5737.82|5737.12|5737.57|5736.87|47
1728456290000|2024-10-09 06:44:50|5737.32|5736.62|5737.32|5736.62|5737.32|5736.62|5737.32|5736.62|25
1728456300000|2024-10-09 06:45:00|5737.57|5736.87|5737.82|5737.12|5738.07|5737.37|5737.57|5736.87|61
1728456310000|2024-10-09 06:45:10|5737.57|5736.87|5737.69|5736.99|5737.82|5737.12|5737.57|5736.87|34
1728456320000|2024-10-09 06:45:20|5737.57|5736.87|5737.57|5736.87|5737.57|5736.87|5737.57|5736.87|5
1728456330000|2024-10-09 06:45:30|5737.44|5736.74|5737.57|5736.87|5737.57|5736.87|5737.44|5736.74|5
1728456340000|2024-10-09 06:45:40|5737.82|5737.12|5737.82|5737.12|5737.82|5737.12|5737.69|5736.99|15
1728456350000|2024-10-09 06:45:50|5738.19|5737.49|5737.82|5737.12|5738.19|5737.49|5737.82|5737.12|28
1728456360000|2024-10-09 06:46:00|5737.94|5737.24|5737.57|5736.87|5737.94|5737.24|5737.57|5736.87|9
1728456370000|2024-10-09 06:46:10|||||||||4
1728456380000|2024-10-09 06:46:20|5737.44|5736.74|5737.57|5736.87|5737.57|5736.87|5737.44|5736.74|15
1728456390000|2024-10-09 06:46:30|5737.82|5737.12|5737.82|5737.12|5737.82|5737.12|5737.82|5737.12|20
1728456400000|2024-10-09 06:46:40|5737.94|5737.24|5737.94|5737.24|5737.94|5737.24|5737.82|5737.12|22
1728456410000|2024-10-09 06:46:50|5738.07|5737.37|5737.82|5737.12|5738.07|5737.37|5737.82|5737.12|13
1728456420000|2024-10-09 06:47:00|5738.07|5737.37|5738.07|5737.37|5738.07|5737.37|5737.94|5737.24|11
1728456430000|2024-10-09 06:47:10|5738.19|5737.49|5738.32|5737.62|5738.32|5737.62|5738.07|5737.37|15
1728456440000|2024-10-09 06:47:20|5738.19|5737.49|5738.07|5737.37|5738.32|5737.62|5738.07|5737.37|15
1728456460000|2024-10-09 06:47:40|5738.32|5737.62|5738.32|5737.62|5738.32|5737.62|5738.07|5737.37|37
1728456470000|2024-10-09 06:47:50|5738.19|5737.49|5738.32|5737.62|5738.32|5737.62|5738.19|5737.49|1
1728456480000|2024-10-09 06:48:00|5738.07|5737.37|5738.32|5737.62|5738.44|5737.74|5738.07|5737.37|34
1728456490000|2024-10-09 06:48:10|||||||||7
1728456500000|2024-10-09 06:48:20|||||||||2
1728456510000|2024-10-09 06:48:30|5738.44|5737.74|5738.57|5737.87|5738.57|5737.87|5738.32|5737.62|29
1728456520000|2024-10-09 06:48:40|||||||||2
1728456530000|2024-10-09 06:48:50|5738.82|5738.12|5738.82|5738.12|5738.82|5738.12|5738.57|5737.87|45
1728456540000|2024-10-09 06:49:00|5739.07|5738.37|5739.19|5738.49|5739.19|5738.49|5739.07|5738.37|41
1728456550000|2024-10-09 06:49:10|5739.07|5738.37|5739.32|5738.62|5739.32|5738.62|5739.07|5738.37|57
1728456560000|2024-10-09 06:49:20|5739.07|5738.37|5738.82|5738.12|5739.07|5738.37|5738.82|5738.12|24
1728456570000|2024-10-09 06:49:30|5738.57|5737.87|5738.57|5737.87|5738.57|5737.87|5738.57|5737.87|8
1728456580000|2024-10-09 06:49:40|5738.82|5738.12|5738.82|5738.12|5738.82|5738.12|5738.82|5738.12|6
1728456590000|2024-10-09 06:49:50|||||||||1
1728456600000|2024-10-09 06:50:00|5739.07|5738.37|5738.82|5738.12|5739.07|5738.37|5738.82|5738.12|24
1728456610000|2024-10-09 06:50:10|5738.57|5737.87|5738.57|5737.87|5738.57|5737.87|5738.57|5737.87|6
1728456620000|2024-10-09 06:50:20|5738.32|5737.62|5738.32|5737.62|5738.32|5737.62|5738.32|5737.62|12
1728456630000|2024-10-09 06:50:30|||||||||40
1728456640000|2024-10-09 06:50:40|||||||||5
1728456650000|2024-10-09 06:50:50|5738.57|5737.87|5738.32|5737.62|5738.57|5737.87|5738.32|5737.62|17
1728456660000|2024-10-09 06:51:00|5738.07|5737.37|5738.57|5737.87|5738.57|5737.87|5738.07|5737.37|32
1728456670000|2024-10-09 06:51:10|5738.69|5737.99|5738.57|5737.87|5738.82|5738.12|5738.57|5737.87|17
1728456680000|2024-10-09 06:51:20|5738.69|5737.99|5738.57|5737.87|5738.82|5738.12|5738.57|5737.87|3
1728456690000|2024-10-09 06:51:30|5738.44|5737.74|5738.57|5737.87|5738.57|5737.87|5738.44|5737.74|4
1728456700000|2024-10-09 06:51:40|5738.82|5738.12|5739.07|5738.37|5739.07|5738.37|5738.82|5738.12|15
1728456710000|2024-10-09 06:51:50|5739.19|5738.49|5739.32|5738.62|5739.32|5738.62|5739.19|5738.49|12
1728456720000|2024-10-09 06:52:00|5739.19|5738.49|5739.32|5738.62|5739.32|5738.62|5739.07|5738.37|36
1728456730000|2024-10-09 06:52:10|5739.19|5738.49|5739.32|5738.62|5739.32|5738.62|5739.07|5738.37|8
1728456740000|2024-10-09 06:52:20|5739.19|5738.49|5739.57|5738.87|5739.57|5738.87|5739.19|5738.49|18
1728456750000|2024-10-09 06:52:30|5739.44|5738.74|5739.57|5738.87|5739.57|5738.87|5739.32|5738.62|22
1728456760000|2024-10-09 06:52:40|5739.44|5738.74|5739.44|5738.74|5739.57|5738.87|5739.32|5738.62|7
1728456770000|2024-10-09 06:52:50|5739.57|5738.87|5739.32|5738.62|5739.57|5738.87|5739.32|5738.62|4
1728456780000|2024-10-09 06:53:00|5739.19|5738.49|5739.07|5738.37|5739.19|5738.49|5739.07|5738.37|41
1728456790000|2024-10-09 06:53:10|||||||||3
1728456800000|2024-10-09 06:53:20|5739.19|5738.49|5739.07|5738.37|5739.32|5738.62|5739.07|5738.37|16
1728456810000|2024-10-09 06:53:30|5738.82|5738.12|5738.57|5737.87|5738.82|5738.12|5738.57|5737.87|19
1728456830000|2024-10-09 06:53:50|5738.32|5737.62|5738.57|5737.87|5738.57|5737.87|5738.32|5737.62|26
1728456840000|2024-10-09 06:54:00|5738.44|5737.74|5738.32|5737.62|5738.57|5737.87|5738.32|5737.62|5
1728456850000|2024-10-09 06:54:10|5738.57|5737.87|5738.44|5737.74|5738.57|5737.87|5738.44|5737.74|16
1728456860000|2024-10-09 06:54:20|5738.32|5737.62|5738.82|5738.12|5738.82|5738.12|5738.32|5737.62|17
1728456870000|2024-10-09 06:54:30|5738.57|5737.87|5738.57|5737.87|5738.57|5737.87|5738.57|5737.87|4
1728456880000|2024-10-09 06:54:40|5738.69|5737.99|5738.57|5737.87|5738.82|5738.12|5738.57|5737.87|13
1728456900000|2024-10-09 06:55:00|5738.82|5738.12|5738.57|5737.87|5738.82|5738.12|5738.57|5737.87|23
1728456910000|2024-10-09 06:55:10|5738.82|5738.12|5738.57|5737.87|5738.82|5738.12|5738.57|5737.87|3
1728456920000|2024-10-09 06:55:20|5738.32|5737.62|5738.44|5737.74|5738.44|5737.74|5738.32|5737.62|11
1728456930000|2024-10-09 06:55:30|5738.32|5737.62|5738.57|5737.87|5738.57|5737.87|5738.32|5737.62|13
1728456940000|2024-10-09 06:55:40|||||||||4
1728456950000|2024-10-09 06:55:50|||||||||8
1728456960000|2024-10-09 06:56:00|||||||||2
1728456970000|2024-10-09 06:56:10|5738.82|5738.12|5738.82|5738.12|5738.82|5738.12|5738.82|5738.12|16
1728456980000|2024-10-09 06:56:20|5738.57|5737.87|5738.57|5737.87|5738.57|5737.87|5738.57|5737.87|15
1728456990000|2024-10-09 06:56:30|5738.69|5737.99|5738.57|5737.87|5738.69|5737.99|5738.57|5737.87|8
1728457000000|2024-10-09 06:56:40|5738.82|5738.12|5738.82|5738.12|5738.82|5738.12|5738.82|5738.12|4
1728457010000|2024-10-09 06:56:50|||||||||11
1728457020000|2024-10-09 06:57:00|5739.07|5738.37|5739.07|5738.37|5739.07|5738.37|5739.07|5738.37|10
1728457030000|2024-10-09 06:57:10|5738.82|5738.12|5739.07|5738.37|5739.07|5738.37|5738.82|5738.12|25
1728457040000|2024-10-09 06:57:20|5738.82|5738.12|5739.07|5738.37|5739.07|5738.37|5738.82|5738.12|16
1728457050000|2024-10-09 06:57:30|5739.19|5738.49|5738.82|5738.12|5739.32|5738.62|5738.57|5737.87|123
1728457060000|2024-10-09 06:57:40|5738.69|5737.99|5738.57|5737.87|5738.69|5737.99|5738.57|5737.87|8
1728457070000|2024-10-09 06:57:50|||||||||5
1728457080000|2024-10-09 06:58:00|5738.32|5737.62|5738.82|5738.12|5738.82|5738.12|5738.32|5737.62|128
1728457090000|2024-10-09 06:58:10|||||||||5
1728457100000|2024-10-09 06:58:20|5739.07|5738.37|5739.07|5738.37|5739.07|5738.37|5739.07|5738.37|6
1728457110000|2024-10-09 06:58:30|5738.82|5738.12|5738.82|5738.12|5738.82|5738.12|5738.82|5738.12|1
1728457120000|2024-10-09 06:58:40|5738.69|5737.99|5738.82|5738.12|5738.82|5738.12|5738.69|5737.99|6
1728457130000|2024-10-09 06:58:50|||||||||3
1728457140000|2024-10-09 06:59:00|||||||||13
1728457150000|2024-10-09 06:59:10|||||||||4
1728457160000|2024-10-09 06:59:20|5739.07|5738.37|5739.07|5738.37|5739.07|5738.37|5739.07|5738.37|57
1728457170000|2024-10-09 06:59:30|5738.94|5738.24|5739.07|5738.37|5739.07|5738.37|5738.82|5738.12|9
1728457190000|2024-10-09 06:59:50|5738.82|5738.12|5738.82|5738.12|5738.82|5738.12|5738.82|5738.12|52
1728457200000|2024-10-09 07:00:00|5738.69|5737.99|5737.32|5736.62|5738.69|5737.99|5737.07|5736.37|197
1728457210000|2024-10-09 07:00:10|5737.19|5736.49|5737.57|5736.87|5737.57|5736.87|5737.19|5736.49|52
1728457220000|2024-10-09 07:00:20|5737.32|5736.62|5737.07|5736.37|5737.57|5736.87|5737.07|5736.37|48
1728457230000|2024-10-09 07:00:30|5737.32|5736.62|5737.32|5736.62|5737.32|5736.62|5736.82|5736.12|78
1728457240000|2024-10-09 07:00:40|5737.07|5736.37|5737.32|5736.62|5737.32|5736.62|5737.07|5736.37|27
1728457250000|2024-10-09 07:00:50|5737.57|5736.87|5737.57|5736.87|5737.57|5736.87|5737.57|5736.87|37
1728457260000|2024-10-09 07:01:00|5737.82|5737.12|5737.57|5736.87|5737.82|5737.12|5737.32|5736.62|107
1728457270000|2024-10-09 07:01:10|5737.82|5737.12|5737.57|5736.87|5737.82|5737.12|5737.57|5736.87|25
1728457280000|2024-10-09 07:01:20|5737.69|5736.99|5737.69|5736.99|5737.82|5737.12|5737.69|5736.99|43
1728457290000|2024-10-09 07:01:30|5737.57|5736.87|5737.32|5736.62|5737.69|5736.99|5737.07|5736.37|20
1728457300000|2024-10-09 07:01:40|5737.07|5736.37|5737.07|5736.37|5737.07|5736.37|5737.07|5736.37|31
1728457310000|2024-10-09 07:01:50|5737.19|5736.49|5737.57|5736.87|5737.57|5736.87|5737.07|5736.37|32
1728457320000|2024-10-09 07:02:00|5737.32|5736.62|5737.57|5736.87|5737.57|5736.87|5737.32|5736.62|22
1728457330000|2024-10-09 07:02:10|5737.32|5736.62|5737.69|5736.99|5737.82|5737.12|5737.32|5736.62|31
1728457340000|2024-10-09 07:02:20|5737.82|5737.12|5738.57|5737.87|5738.57|5737.87|5737.69|5736.99|92
1728457350000|2024-10-09 07:02:30|5738.44|5737.74|5738.57|5737.87|5738.82|5738.12|5738.32|5737.62|19
1728457360000|2024-10-09 07:02:40|5738.44|5737.74|5738.32|5737.62|5738.57|5737.87|5738.07|5737.37|21
1728457370000|2024-10-09 07:02:50|5738.19|5737.49|5738.07|5737.37|5738.19|5737.49|5737.94|5737.24|28
1728457380000|2024-10-09 07:03:00|5737.82|5737.12|5738.07|5737.37|5738.07|5737.37|5737.82|5737.12|33
1728457390000|2024-10-09 07:03:10|5738.32|5737.62|5738.32|5737.62|5738.32|5737.62|5738.32|5737.62|18
1728457400000|2024-10-09 07:03:20|5738.57|5737.87|5738.07|5737.37|5738.57|5737.87|5738.07|5737.37|31
1728457410000|2024-10-09 07:03:30|5737.82|5737.12|5737.44|5736.74|5737.82|5737.12|5737.32|5736.62|26
1728457420000|2024-10-09 07:03:40|5737.32|5736.62|5737.57|5736.87|5737.57|5736.87|5737.07|5736.37|48
1728457430000|2024-10-09 07:03:50|5737.32|5736.62|5737.32|5736.62|5737.32|5736.62|5737.07|5736.37|33
1728457440000|2024-10-09 07:04:00|5737.19|5736.49|5737.57|5736.87|5737.82|5737.12|5737.19|5736.49|54
1728457450000|2024-10-09 07:04:10|5737.82|5737.12|5738.07|5737.37|5738.19|5737.49|5737.69|5736.99|13
1728457460000|2024-10-09 07:04:20|5737.94|5737.24|5737.94|5737.24|5738.07|5737.37|5737.94|5737.24|20
1728457470000|2024-10-09 07:04:30|5738.07|5737.37|5738.32|5737.62|5738.32|5737.62|5738.07|5737.37|35
1728457480000|2024-10-09 07:04:40|5738.44|5737.74|5738.57|5737.87|5738.57|5737.87|5738.32|5737.62|7
1728457490000|2024-10-09 07:04:50|5738.44|5737.74|5738.57|5737.87|5738.57|5737.87|5738.44|5737.74|35
1728457500000|2024-10-09 07:05:00|5738.82|5738.12|5738.32|5737.62|5738.82|5738.12|5738.07|5737.37|35
1728457510000|2024-10-09 07:05:10|5738.07|5737.37|5739.07|5738.37|5739.32|5738.62|5738.07|5737.37|48
1728457520000|2024-10-09 07:05:20|5738.82|5738.12|5739.32|5738.62|5739.57|5738.87|5738.82|5738.12|41
1728457530000|2024-10-09 07:05:30|5739.19|5738.49|5738.82|5738.12|5739.32|5738.62|5738.32|5737.62|45
1728457540000|2024-10-09 07:05:40|5738.94|5738.24|5739.07|5738.37|5739.19|5738.49|5738.94|5738.24|27
1728457550000|2024-10-09 07:05:50|5739.32|5738.62|5739.32|5738.62|5739.57|5738.87|5739.07|5738.37|35
1728457560000|2024-10-09 07:06:00|5739.07|5738.37|5739.32|5738.62|5739.57|5738.87|5739.07|5738.37|27
1728457570000|2024-10-09 07:06:10|5739.19|5738.49|5739.57|5738.87|5739.57|5738.87|5739.07|5738.37|45
1728457580000|2024-10-09 07:06:20|5739.82|5739.12|5739.82|5739.12|5739.82|5739.12|5739.82|5739.12|25
1728457590000|2024-10-09 07:06:30|5740.07|5739.37|5739.82|5739.12|5740.32|5739.62|5739.82|5739.12|89
1728457600000|2024-10-09 07:06:40|5739.57|5738.87|5739.69|5738.99|5739.82|5739.12|5739.32|5738.62|58
1728457610000|2024-10-09 07:06:50|5739.57|5738.87|5739.57|5738.87|5739.82|5739.12|5739.57|5738.87|26
1728457620000|2024-10-09 07:07:00|5739.44|5738.74|5739.32|5738.62|5739.57|5738.87|5739.32|5738.62|11
1728457630000|2024-10-09 07:07:10|5739.57|5738.87|5739.82|5739.12|5739.82|5739.12|5739.32|5738.62|50
1728457640000|2024-10-09 07:07:20|5739.57|5738.87|5739.69|5738.99|5739.82|5739.12|5739.57|5738.87|47
1728457650000|2024-10-09 07:07:30|5739.57|5738.87|5738.82|5738.12|5739.57|5738.87|5738.82|5738.12|23
1728457660000|2024-10-09 07:07:40|5739.07|5738.37|5738.82|5738.12|5739.07|5738.37|5738.82|5738.12|34
1728457670000|2024-10-09 07:07:50|5738.57|5737.87|5738.82|5738.12|5739.07|5738.37|5738.57|5737.87|32
1728457680000|2024-10-09 07:08:00|5738.57|5737.87|5738.82|5738.12|5738.82|5738.12|5738.57|5737.87|35
1728457690000|2024-10-09 07:08:10|5738.57|5737.87|5738.57|5737.87|5738.82|5738.12|5738.32|5737.62|26
1728457700000|2024-10-09 07:08:20|5738.32|5737.62|5737.94|5737.24|5738.32|5737.62|5737.82|5737.12|37
1728457710000|2024-10-09 07:08:30|5737.82|5737.12|5737.82|5737.12|5737.94|5737.24|5737.57|5736.87|17
1728457720000|2024-10-09 07:08:40|5737.57|5736.87|5737.57|5736.87|5737.82|5737.12|5737.57|5736.87|22
1728457730000|2024-10-09 07:08:50|5737.32|5736.62|5737.82|5737.12|5737.82|5737.12|5737.32|5736.62|65
1728457740000|2024-10-09 07:09:00|5737.69|5736.99|5737.32|5736.62|5737.69|5736.99|5737.32|5736.62|51
1728457750000|2024-10-09 07:09:10|5737.07|5736.37|5737.07|5736.37|5737.07|5736.37|5737.07|5736.37|29
1728457760000|2024-10-09 07:09:20|5737.32|5736.62|5736.32|5735.62|5737.32|5736.62|5736.32|5735.62|122
1728457770000|2024-10-09 07:09:30|5736.07|5735.37|5736.07|5735.37|5736.07|5735.37|5736.07|5735.37|44
1728457780000|2024-10-09 07:09:40|5735.82|5735.12|5735.82|5735.12|5736.32|5735.62|5735.82|5735.12|51
1728457790000|2024-10-09 07:09:50|5735.57|5734.87|5735.57|5734.87|5735.57|5734.87|5735.57|5734.87|22
1728457800000|2024-10-09 07:10:00|5735.32|5734.62|5735.57|5734.87|5735.57|5734.87|5734.57|5733.87|200
1728457810000|2024-10-09 07:10:10|5735.32|5734.62|5735.82|5735.12|5735.82|5735.12|5735.32|5734.62|45
1728457820000|2024-10-09 07:10:20|5735.57|5734.87|5735.57|5734.87|5735.82|5735.12|5735.57|5734.87|45
1728457830000|2024-10-09 07:10:30|5735.69|5734.99|5735.82|5735.12|5735.82|5735.12|5735.69|5734.99|13
1728457840000|2024-10-09 07:10:40|5735.57|5734.87|5734.94|5734.24|5735.57|5734.87|5734.94|5734.24|49
1728457850000|2024-10-09 07:10:50|5735.07|5734.37|5734.94|5734.24|5735.07|5734.37|5734.82|5734.12|25
1728457860000|2024-10-09 07:11:00|5734.82|5734.12|5734.57|5733.87|5735.07|5734.37|5734.57|5733.87|31
1728457870000|2024-10-09 07:11:10|5734.82|5734.12|5734.82|5734.12|5735.32|5734.62|5734.82|5734.12|56
1728457880000|2024-10-09 07:11:20|5735.07|5734.37|5734.57|5733.87|5735.07|5734.37|5734.57|5733.87|58
1728457890000|2024-10-09 07:11:30|5734.82|5734.12|5734.57|5733.87|5734.82|5734.12|5734.32|5733.62|67
1728457900000|2024-10-09 07:11:40|5734.69|5733.99|5734.82|5734.12|5734.82|5734.12|5734.57|5733.87|27
1728457910000|2024-10-09 07:11:50|5734.57|5733.87|5734.57|5733.87|5734.82|5734.12|5734.57|5733.87|45
1728457920000|2024-10-09 07:12:00|5734.32|5733.62|5733.57|5732.87|5734.32|5733.62|5733.57|5732.87|145
1728457930000|2024-10-09 07:12:10|5733.82|5733.12|5733.32|5732.62|5733.82|5733.12|5733.07|5732.37|328
1728457940000|2024-10-09 07:12:20|5733.57|5732.87|5733.07|5732.37|5733.57|5732.87|5733.07|5732.37|59
1728457950000|2024-10-09 07:12:30|5733.32|5732.62|5733.07|5732.37|5733.32|5732.62|5733.07|5732.37|50
1728457960000|2024-10-09 07:12:40|5733.32|5732.62|5733.82|5733.12|5733.82|5733.12|5733.07|5732.37|45
1728457970000|2024-10-09 07:12:50|5734.07|5733.37|5734.07|5733.37|5734.07|5733.37|5734.07|5733.37|31
1728457980000|2024-10-09 07:13:00|5733.82|5733.12|5733.82|5733.12|5733.82|5733.12|5733.57|5732.87|35
1728457990000|2024-10-09 07:13:10|5733.57|5732.87|5734.07|5733.37|5734.07|5733.37|5733.57|5732.87|24
1728458000000|2024-10-09 07:13:20|5733.82|5733.12|5733.82|5733.12|5733.82|5733.12|5733.57|5732.87|30
1728458010000|2024-10-09 07:13:30|5734.07|5733.37|5734.07|5733.37|5734.07|5733.37|5734.07|5733.37|23
1728458020000|2024-10-09 07:13:40|5733.82|5733.12|5733.57|5732.87|5734.07|5733.37|5733.57|5732.87|63
1728458030000|2024-10-09 07:13:50|5733.82|5733.12|5733.69|5732.99|5733.82|5733.12|5733.57|5732.87|25
1728458040000|2024-10-09 07:14:00|5733.82|5733.12|5733.82|5733.12|5733.82|5733.12|5733.57|5732.87|37
1728458050000|2024-10-09 07:14:10|5734.07|5733.37|5734.32|5733.62|5734.32|5733.62|5734.07|5733.37|82
1728458060000|2024-10-09 07:14:20|||||||||5
1728458070000|2024-10-09 07:14:30|5734.57|5733.87|5734.82|5734.12|5734.82|5734.12|5734.57|5733.87|76
1728458080000|2024-10-09 07:14:40|5734.94|5734.24|5734.82|5734.12|5735.07|5734.37|5734.57|5733.87|88
1728458090000|2024-10-09 07:14:50|5734.69|5733.99|5734.82|5734.12|5734.82|5734.12|5734.57|5733.87|21
1728458100000|2024-10-09 07:15:00|5734.57|5733.87|5734.82|5734.12|5734.82|5734.12|5734.57|5733.87|62
1728458110000|2024-10-09 07:15:10|5734.57|5733.87|5734.82|5734.12|5734.82|5734.12|5734.57|5733.87|43
1728458120000|2024-10-09 07:15:20|5734.57|5733.87|5733.82|5733.12|5734.57|5733.87|5733.82|5733.12|81
1728458130000|2024-10-09 07:15:30|5733.57|5732.87|5734.07|5733.37|5734.07|5733.37|5733.57|5732.87|35
1728458140000|2024-10-09 07:15:40|5733.94|5733.24|5734.32|5733.62|5734.32|5733.62|5733.94|5733.24|42
1728458150000|2024-10-09 07:15:50|5734.19|5733.49|5733.82|5733.12|5734.32|5733.62|5733.82|5733.12|25
1728458160000|2024-10-09 07:16:00|5733.69|5732.99|5734.07|5733.37|5734.07|5733.37|5733.57|5732.87|53
1728458170000|2024-10-09 07:16:10|5734.32|5733.62|5734.82|5734.12|5734.82|5734.12|5734.32|5733.62|30
1728458180000|2024-10-09 07:16:20|5735.07|5734.37|5735.32|5734.62|5735.32|5734.62|5735.07|5734.37|28
1728458190000|2024-10-09 07:16:30|5735.57|5734.87|5735.57|5734.87|5735.57|5734.87|5735.57|5734.87|40
1728458200000|2024-10-09 07:16:40|5735.32|5734.62|5735.57|5734.87|5735.82|5735.12|5735.32|5734.62|119
1728458210000|2024-10-09 07:16:50|5735.44|5734.74|5735.82|5735.12|5735.82|5735.12|5735.32|5734.62|95
1728458220000|2024-10-09 07:17:00|||||||||25
1728458230000|2024-10-09 07:17:10|5736.07|5735.37|5736.07|5735.37|5736.07|5735.37|5736.07|5735.37|65
1728458240000|2024-10-09 07:17:20|5735.82|5735.12|5735.57|5734.87|5736.07|5735.37|5735.57|5734.87|55
1728458250000|2024-10-09 07:17:30|5735.32|5734.62|5735.82|5735.12|5735.82|5735.12|5735.32|5734.62|36
1728458260000|2024-10-09 07:17:40|5736.07|5735.37|5735.82|5735.12|5736.07|5735.37|5735.82|5735.12|8
1728458270000|2024-10-09 07:17:50|5735.94|5735.24|5736.07|5735.37|5736.07|5735.37|5735.82|5735.12|3
1728458280000|2024-10-09 07:18:00|5735.94|5735.24|5735.69|5734.99|5736.07|5735.37|5735.32|5734.62|50
1728458290000|2024-10-09 07:18:10|5735.82|5735.12|5736.07|5735.37|5736.32|5735.62|5735.82|5735.12|21
1728458300000|2024-10-09 07:18:20|5736.19|5735.49|5736.07|5735.37|5736.19|5735.49|5735.94|5735.24|20
1728458310000|2024-10-09 07:18:30|5736.32|5735.62|5736.32|5735.62|5736.32|5735.62|5736.32|5735.62|9
1728458320000|2024-10-09 07:18:40|5736.07|5735.37|5735.82|5735.12|5736.32|5735.62|5735.82|5735.12|60
1728458330000|2024-10-09 07:18:50|5735.94|5735.24|5736.32|5735.62|5736.32|5735.62|5735.94|5735.24|23
1728458340000|2024-10-09 07:19:00|5736.19|5735.49|5736.19|5735.49|5736.32|5735.62|5736.07|5735.37|31
1728458350000|2024-10-09 07:19:10|5736.07|5735.37|5736.32|5735.62|5736.32|5735.62|5736.07|5735.37|24
1728458360000|2024-10-09 07:19:20|5736.07|5735.37|5735.32|5734.62|5736.07|5735.37|5735.07|5734.37|47
1728458370000|2024-10-09 07:19:30|5735.19|5734.49|5735.32|5734.62|5735.32|5734.62|5735.07|5734.37|29
1728458380000|2024-10-09 07:19:40|5735.07|5734.37|5735.32|5734.62|5735.32|5734.62|5735.07|5734.37|28
1728458390000|2024-10-09 07:19:50|5735.07|5734.37|5735.07|5734.37|5735.32|5734.62|5735.07|5734.37|22
1728458400000|2024-10-09 07:20:00|5734.82|5734.12|5734.32|5733.62|5735.07|5734.37|5734.19|5733.49|54
1728458410000|2024-10-09 07:20:10|||||||||10
1728458420000|2024-10-09 07:20:20|5734.44|5733.74|5734.07|5733.37|5734.57|5733.87|5733.82|5733.12|50
1728458430000|2024-10-09 07:20:30|5734.32|5733.62|5734.32|5733.62|5734.32|5733.62|5734.32|5733.62|47
1728458440000|2024-10-09 07:20:40|5734.57|5733.87|5734.32|5733.62|5734.69|5733.99|5734.32|5733.62|34
1728458450000|2024-10-09 07:20:50|5734.07|5733.37|5734.32|5733.62|5734.32|5733.62|5734.07|5733.37|54
1728458460000|2024-10-09 07:21:00|5734.57|5733.87|5734.82|5734.12|5734.82|5734.12|5734.57|5733.87|56
1728458470000|2024-10-09 07:21:10|||||||||19
1728458480000|2024-10-09 07:21:20|5734.57|5733.87|5734.82|5734.12|5734.82|5734.12|5734.32|5733.62|32
1728458490000|2024-10-09 07:21:30|5734.57|5733.87|5734.57|5733.87|5734.57|5733.87|5734.57|5733.87|15
1728458500000|2024-10-09 07:21:40|5734.44|5733.74|5733.82|5733.12|5734.44|5733.74|5733.82|5733.12|38
1728458510000|2024-10-09 07:21:50|5734.32|5733.62|5733.57|5732.87|5734.32|5733.62|5733.57|5732.87|63
1728458520000|2024-10-09 07:22:00|5733.82|5733.12|5733.57|5732.87|5733.82|5733.12|5733.57|5732.87|27
1728458530000|2024-10-09 07:22:10|5733.32|5732.62|5733.57|5732.87|5733.57|5732.87|5733.32|5732.62|30
1728458540000|2024-10-09 07:22:20|5733.32|5732.62|5733.32|5732.62|5733.32|5732.62|5733.32|5732.62|21
1728458550000|2024-10-09 07:22:30|5733.57|5732.87|5734.32|5733.62|5734.32|5733.62|5733.57|5732.87|119
1728458560000|2024-10-09 07:22:40|5734.82|5734.12|5734.57|5733.87|5734.82|5734.12|5734.32|5733.62|111
1728458570000|2024-10-09 07:22:50|5734.69|5733.99|5735.07|5734.37|5735.07|5734.37|5734.69|5733.99|25
1728458580000|2024-10-09 07:23:00|5735.32|5734.62|5735.32|5734.62|5735.57|5734.87|5735.32|5734.62|58
1728458590000|2024-10-09 07:23:10|5735.19|5734.49|5735.57|5734.87|5735.57|5734.87|5735.19|5734.49|18
1728458600000|2024-10-09 07:23:20|5735.32|5734.62|5735.32|5734.62|5735.32|5734.62|5735.32|5734.62|31
1728458610000|2024-10-09 07:23:30|5735.19|5734.49|5735.07|5734.37|5735.19|5734.49|5735.07|5734.37|12
1728458620000|2024-10-09 07:23:40|5735.57|5734.87|5736.07|5735.37|5736.07|5735.37|5735.57|5734.87|50
1728458630000|2024-10-09 07:23:50|5736.19|5735.49|5736.07|5735.37|5736.32|5735.62|5736.07|5735.37|55
1728458640000|2024-10-09 07:24:00|5736.32|5735.62|5735.32|5734.62|5736.32|5735.62|5735.32|5734.62|53
1728458650000|2024-10-09 07:24:10|5735.07|5734.37|5734.82|5734.12|5735.07|5734.37|5734.82|5734.12|25
1728458660000|2024-10-09 07:24:20|5734.94|5734.24|5734.82|5734.12|5735.07|5734.37|5734.82|5734.12|13
1728458670000|2024-10-09 07:24:30|5735.07|5734.37|5734.82|5734.12|5735.07|5734.37|5734.82|5734.12|22
1728458680000|2024-10-09 07:24:40|5734.69|5733.99|5734.82|5734.12|5734.82|5734.12|5734.57|5733.87|14
1728458690000|2024-10-09 07:24:50|5734.69|5733.99|5734.44|5733.74|5734.69|5733.99|5734.07|5733.37|54
1728458700000|2024-10-09 07:25:00|5734.57|5733.87|5734.57|5733.87|5734.57|5733.87|5734.32|5733.62|27
1728458710000|2024-10-09 07:25:10|5734.44|5733.74|5734.82|5734.12|5734.82|5734.12|5734.44|5733.74|45
1728458720000|2024-10-09 07:25:20|5734.69|5733.99|5734.82|5734.12|5734.82|5734.12|5734.57|5733.87|26
1728458730000|2024-10-09 07:25:30|5735.07|5734.37|5735.32|5734.62|5735.32|5734.62|5734.94|5734.24|39
1728458740000|2024-10-09 07:25:40|5735.07|5734.37|5735.07|5734.37|5735.32|5734.62|5735.07|5734.37|29
1728458750000|2024-10-09 07:25:50|||||||||4
1728458760000|2024-10-09 07:26:00|5734.94|5734.24|5735.32|5734.62|5735.32|5734.62|5734.94|5734.24|46
1728458770000|2024-10-09 07:26:10|5735.07|5734.37|5735.07|5734.37|5735.32|5734.62|5735.07|5734.37|23
1728458780000|2024-10-09 07:26:20|5735.19|5734.49|5735.32|5734.62|5735.32|5734.62|5735.07|5734.37|66
1728458790000|2024-10-09 07:26:30|5735.07|5734.37|5735.07|5734.37|5735.07|5734.37|5735.07|5734.37|18
1728458800000|2024-10-09 07:26:40|5735.32|5734.62|5735.32|5734.62|5735.32|5734.62|5735.07|5734.37|22
1728458810000|2024-10-09 07:26:50|5735.19|5734.49|5735.32|5734.62|5735.32|5734.62|5735.19|5734.49|16
1728458820000|2024-10-09 07:27:00|5735.07|5734.37|5735.07|5734.37|5735.57|5734.87|5735.07|5734.37|49
1728458830000|2024-10-09 07:27:10|5735.32|5734.62|5735.82|5735.12|5735.82|5735.12|5735.32|5734.62|32
1728458840000|2024-10-09 07:27:20|5735.94|5735.24|5735.82|5735.12|5735.94|5735.24|5735.57|5734.87|35
1728458850000|2024-10-09 07:27:30|5735.69|5734.99|5735.32|5734.62|5735.69|5734.99|5735.19|5734.49|30
1728458860000|2024-10-09 07:27:40|5735.57|5734.87|5735.32|5734.62|5735.57|5734.87|5735.32|5734.62|22
1728458870000|2024-10-09 07:27:50|5735.19|5734.49|5735.07|5734.37|5735.32|5734.62|5735.07|5734.37|14
1728458880000|2024-10-09 07:28:00|5734.82|5734.12|5735.07|5734.37|5735.07|5734.37|5734.57|5733.87|38
1728458890000|2024-10-09 07:28:10|5734.94|5734.24|5735.07|5734.37|5735.07|5734.37|5734.82|5734.12|12
1728458900000|2024-10-09 07:28:20|5735.32|5734.62|5735.32|5734.62|5735.32|5734.62|5735.07|5734.37|19
1728458910000|2024-10-09 07:28:30|5735.07|5734.37|5736.07|5735.37|5736.19|5735.49|5735.07|5734.37|24
1728458920000|2024-10-09 07:28:40|5735.94|5735.24|5736.19|5735.49|5736.32|5735.62|5735.94|5735.24|19
1728458930000|2024-10-09 07:28:50|5736.07|5735.37|5736.57|5735.87|5736.57|5735.87|5736.07|5735.37|25
1728458940000|2024-10-09 07:29:00|5736.32|5735.62|5736.69|5735.99|5736.82|5736.12|5736.32|5735.62|45
1728458950000|2024-10-09 07:29:10|5736.82|5736.12|5736.82|5736.12|5737.07|5736.37|5736.69|5735.99|38
1728458960000|2024-10-09 07:29:20|5736.57|5735.87|5736.57|5735.87|5736.57|5735.87|5736.57|5735.87|33
1728458970000|2024-10-09 07:29:30|5736.82|5736.12|5736.69|5735.99|5736.82|5736.12|5736.57|5735.87|32
1728458980000|2024-10-09 07:29:40|5736.57|5735.87|5737.19|5736.49|5737.19|5736.49|5736.57|5735.87|28
1728458990000|2024-10-09 07:29:50|5737.07|5736.37|5736.57|5735.87|5737.19|5736.49|5736.57|5735.87|139
1728459000000|2024-10-09 07:30:00|5736.82|5736.12|5735.82|5735.12|5737.07|5736.37|5735.82|5735.12|154
1728459010000|2024-10-09 07:30:10|5735.69|5734.99|5735.57|5734.87|5736.07|5735.37|5735.57|5734.87|79
1728459020000|2024-10-09 07:30:20|5735.82|5735.12|5735.82|5735.12|5735.82|5735.12|5735.57|5734.87|73
1728459030000|2024-10-09 07:30:30|5735.69|5734.99|5735.94|5735.24|5736.32|5735.62|5735.69|5734.99|64
1728459040000|2024-10-09 07:30:40|5735.82|5735.12|5735.57|5734.87|5736.07|5735.37|5735.57|5734.87|18
1728459050000|2024-10-09 07:30:50|5735.69|5734.99|5736.07|5735.37|5736.32|5735.62|5735.57|5734.87|52
1728459060000|2024-10-09 07:31:00|5736.19|5735.49|5736.07|5735.37|5736.57|5735.87|5736.07|5735.37|35
1728459070000|2024-10-09 07:31:10|5735.94|5735.24|5736.32|5735.62|5736.32|5735.62|5735.94|5735.24|20
1728459080000|2024-10-09 07:31:20|||||||||12
1728459090000|2024-10-09 07:31:30|5736.19|5735.49|5736.32|5735.62|5736.57|5735.87|5736.19|5735.49|43
1728459100000|2024-10-09 07:31:40|||||||||22
1728459110000|2024-10-09 07:31:50|5736.44|5735.74|5736.57|5735.87|5736.57|5735.87|5736.32|5735.62|39
1728459120000|2024-10-09 07:32:00|5736.82|5736.12|5736.57|5735.87|5736.82|5736.12|5736.57|5735.87|17
1728459130000|2024-10-09 07:32:10|5736.44|5735.74|5736.57|5735.87|5736.57|5735.87|5736.32|5735.62|28
1728459140000|2024-10-09 07:32:20|5736.44|5735.74|5736.32|5735.62|5736.57|5735.87|5736.32|5735.62|40
1728459150000|2024-10-09 07:32:30|5736.44|5735.74|5736.57|5735.87|5736.57|5735.87|5736.07|5735.37|19
1728459160000|2024-10-09 07:32:40|5736.44|5735.74|5736.32|5735.62|5736.57|5735.87|5736.19|5735.49|44
1728459170000|2024-10-09 07:32:50|5736.19|5735.49|5736.07|5735.37|5736.32|5735.62|5735.94|5735.24|12
1728459180000|2024-10-09 07:33:00|5736.19|5735.49|5736.07|5735.37|5736.19|5735.49|5735.82|5735.12|46
1728459190000|2024-10-09 07:33:10|5736.19|5735.49|5735.82|5735.12|5736.32|5735.62|5735.82|5735.12|42
1728459200000|2024-10-09 07:33:20|5735.57|5734.87|5735.19|5734.49|5735.57|5734.87|5735.07|5734.37|100
1728459210000|2024-10-09 07:33:30|5735.32|5734.62|5735.82|5735.12|5735.82|5735.12|5735.07|5734.37|29
1728459220000|2024-10-09 07:33:40|||||||||1
1728459230000|2024-10-09 07:33:50|5736.07|5735.37|5736.82|5736.12|5736.82|5736.12|5736.07|5735.37|40
1728459240000|2024-10-09 07:34:00|5736.57|5735.87|5736.57|5735.87|5736.82|5736.12|5736.32|5735.62|56
1728459250000|2024-10-09 07:34:10|5736.82|5736.12|5736.82|5736.12|5736.82|5736.12|5736.57|5735.87|28
1728459260000|2024-10-09 07:34:20|5737.07|5736.37|5736.82|5736.12|5737.07|5736.37|5736.69|5735.99|67
1728459270000|2024-10-09 07:34:30|5737.07|5736.37|5737.07|5736.37|5737.32|5736.62|5737.07|5736.37|72
1728459280000|2024-10-09 07:34:40|5737.32|5736.62|5737.57|5736.87|5737.57|5736.87|5737.32|5736.62|20
1728459290000|2024-10-09 07:34:50|5737.82|5737.12|5738.32|5737.62|5738.32|5737.62|5737.82|5737.12|72
1728459300000|2024-10-09 07:35:00|5738.07|5737.37|5738.32|5737.62|5738.32|5737.62|5738.07|5737.37|20
1728459310000|2024-10-09 07:35:10|5737.94|5737.24|5738.32|5737.62|5738.32|5737.62|5737.94|5737.24|62
1728459320000|2024-10-09 07:35:20|5738.07|5737.37|5738.07|5737.37|5738.07|5737.37|5737.82|5737.12|36
1728459330000|2024-10-09 07:35:30|5738.32|5737.62|5739.07|5738.37|5739.07|5738.37|5738.07|5737.37|57
1728459340000|2024-10-09 07:35:40|5738.82|5738.12|5738.57|5737.87|5739.07|5738.37|5738.57|5737.87|98
1728459350000|2024-10-09 07:35:50|5738.82|5738.12|5738.82|5738.12|5738.82|5738.12|5738.57|5737.87|19
1728459360000|2024-10-09 07:36:00|5738.69|5737.99|5738.07|5737.37|5738.69|5737.99|5738.07|5737.37|48
1728459370000|2024-10-09 07:36:10|5738.32|5737.62|5738.19|5737.49|5738.32|5737.62|5738.07|5737.37|14
1728459380000|2024-10-09 07:36:20|5738.07|5737.37|5737.82|5737.12|5738.07|5737.37|5737.69|5736.99|24
1728459390000|2024-10-09 07:36:30|5737.57|5736.87|5737.82|5737.12|5737.82|5737.12|5737.57|5736.87|35
1728459400000|2024-10-09 07:36:40|5737.57|5736.87|5737.94|5737.24|5737.94|5737.24|5737.57|5736.87|17
1728459410000|2024-10-09 07:36:50|5738.07|5737.37|5737.57|5736.87|5738.07|5737.37|5737.32|5736.62|14
1728459420000|2024-10-09 07:37:00|5737.44|5736.74|5737.07|5736.37|5737.44|5736.74|5736.82|5736.12|64
1728459430000|2024-10-09 07:37:10|5736.57|5735.87|5736.57|5735.87|5736.82|5736.12|5736.57|5735.87|23
1728459440000|2024-10-09 07:37:20|5736.69|5735.99|5736.32|5735.62|5736.69|5735.99|5736.32|5735.62|14
1728459450000|2024-10-09 07:37:30|5736.07|5735.37|5736.07|5735.37|5736.32|5735.62|5736.07|5735.37|72
1728459460000|2024-10-09 07:37:40|5736.19|5735.49|5736.07|5735.37|5736.19|5735.49|5736.07|5735.37|6
1728459470000|2024-10-09 07:37:50|5735.82|5735.12|5736.32|5735.62|5736.32|5735.62|5735.57|5734.87|58
1728459480000|2024-10-09 07:38:00|5736.44|5735.74|5736.57|5735.87|5736.57|5735.87|5736.44|5735.74|14
1728459490000|2024-10-09 07:38:10|5736.69|5735.99|5736.57|5735.87|5736.69|5735.99|5736.32|5735.62|45
1728459500000|2024-10-09 07:38:20|5736.69|5735.99|5736.82|5736.12|5737.32|5736.62|5736.57|5735.87|85
1728459510000|2024-10-09 07:38:30|5737.07|5736.37|5737.07|5736.37|5737.07|5736.37|5736.82|5736.12|44
1728459520000|2024-10-09 07:38:40|5736.94|5736.24|5736.82|5736.12|5736.94|5736.24|5736.57|5735.87|39
1728459530000|2024-10-09 07:38:50|5737.07|5736.37|5736.82|5736.12|5737.32|5736.62|5736.57|5735.87|84
1728459540000|2024-10-09 07:39:00|5737.07|5736.37|5736.94|5736.24|5737.07|5736.37|5736.82|5736.12|39
1728459550000|2024-10-09 07:39:10|5736.82|5736.12|5736.44|5735.74|5736.82|5736.12|5736.32|5735.62|46
1728459560000|2024-10-09 07:39:20|5736.57|5735.87|5736.57|5735.87|5736.57|5735.87|5736.57|5735.87|40
1728459570000|2024-10-09 07:39:30|5736.82|5736.12|5736.82|5736.12|5736.82|5736.12|5736.82|5736.12|15
1728459580000|2024-10-09 07:39:40|5736.69|5735.99|5736.57|5735.87|5736.82|5736.12|5736.57|5735.87|14
1728459590000|2024-10-09 07:39:50|5736.82|5736.12|5737.07|5736.37|5737.07|5736.37|5736.82|5736.12|19
1728459600000|2024-10-09 07:40:00|5737.32|5736.62|5736.82|5736.12|5737.44|5736.74|5736.82|5736.12|61
1728459610000|2024-10-09 07:40:10|5736.57|5735.87|5736.32|5735.62|5736.82|5736.12|5736.32|5735.62|38
1728459620000|2024-10-09 07:40:20|5736.57|5735.87|5736.32|5735.62|5736.57|5735.87|5736.32|5735.62|38
1728459630000|2024-10-09 07:40:30|5736.19|5735.49|5735.82|5735.12|5736.32|5735.62|5735.82|5735.12|31
1728459640000|2024-10-09 07:40:40|5735.69|5734.99|5736.32|5735.62|5736.57|5735.87|5735.57|5734.87|45
1728459650000|2024-10-09 07:40:50|5736.07|5735.37|5736.32|5735.62|5736.32|5735.62|5736.07|5735.37|41
1728459660000|2024-10-09 07:41:00|5736.19|5735.49|5736.07|5735.37|5736.19|5735.49|5736.07|5735.37|20
1728459670000|2024-10-09 07:41:10|5735.82|5735.12|5735.32|5734.62|5735.82|5735.12|5735.32|5734.62|21
1728459680000|2024-10-09 07:41:20|5735.07|5734.37|5734.82|5734.12|5735.19|5734.49|5734.82|5734.12|39
1728459690000|2024-10-09 07:41:30|5735.07|5734.37|5734.94|5734.24|5735.07|5734.37|5734.82|5734.12|18
1728459700000|2024-10-09 07:41:40|5735.07|5734.37|5735.32|5734.62|5735.32|5734.62|5735.07|5734.37|13
1728459710000|2024-10-09 07:41:50|5735.57|5734.87|5735.57|5734.87|5735.57|5734.87|5735.32|5734.62|19
1728459720000|2024-10-09 07:42:00|5735.94|5735.24|5735.82|5735.12|5736.32|5735.62|5735.82|5735.12|74
1728459730000|2024-10-09 07:42:10|5735.94|5735.24|5736.32|5735.62|5736.57|5735.87|5735.82|5735.12|8
1728459740000|2024-10-09 07:42:20|5736.19|5735.49|5736.07|5735.37|5736.19|5735.49|5736.07|5735.37|15
1728459750000|2024-10-09 07:42:30|5735.94|5735.24|5735.94|5735.24|5736.07|5735.37|5735.82|5735.12|7
1728459760000|2024-10-09 07:42:40|5736.07|5735.37|5736.07|5735.37|5736.07|5735.37|5735.82|5735.12|22
1728459770000|2024-10-09 07:42:50|5735.82|5735.12|5735.57|5734.87|5735.82|5735.12|5735.57|5734.87|7
1728459780000|2024-10-09 07:43:00|5735.07|5734.37|5735.07|5734.37|5735.07|5734.37|5734.82|5734.12|28
1728459790000|2024-10-09 07:43:10|5735.32|5734.62|5735.32|5734.62|5735.32|5734.62|5735.19|5734.49|27
1728459800000|2024-10-09 07:43:20|5735.57|5734.87|5735.57|5734.87|5735.57|5734.87|5735.57|5734.87|5
1728459810000|2024-10-09 07:43:30|5735.82|5735.12|5735.44|5734.74|5735.82|5735.12|5735.44|5734.74|25
1728459820000|2024-10-09 07:43:40|5735.57|5734.87|5735.57|5734.87|5735.57|5734.87|5735.44|5734.74|2
1728459830000|2024-10-09 07:43:50|5735.44|5734.74|5735.57|5734.87|5735.69|5734.99|5735.32|5734.62|13
1728459840000|2024-10-09 07:44:00|5735.44|5734.74|5735.32|5734.62|5735.57|5734.87|5735.07|5734.37|5
1728459850000|2024-10-09 07:44:10|5735.19|5734.49|5735.32|5734.62|5735.32|5734.62|5735.19|5734.49|13
1728459860000|2024-10-09 07:44:20|5735.57|5734.87|5735.82|5735.12|5735.82|5735.12|5735.57|5734.87|24
1728459870000|2024-10-09 07:44:30|5735.57|5734.87|5735.57|5734.87|5735.57|5734.87|5735.57|5734.87|10
1728459880000|2024-10-09 07:44:40|5735.44|5734.74|5735.32|5734.62|5735.57|5734.87|5735.32|5734.62|24
1728459890000|2024-10-09 07:44:50|5735.57|5734.87|5735.32|5734.62|5735.57|5734.87|5735.32|5734.62|19
1728459900000|2024-10-09 07:45:00|5735.07|5734.37|5735.07|5734.37|5735.32|5734.62|5735.07|5734.37|24
1728459910000|2024-10-09 07:45:10|||||||||1
1728459920000|2024-10-09 07:45:20|5735.19|5734.49|5735.07|5734.37|5735.32|5734.62|5735.07|5734.37|23
1728459930000|2024-10-09 07:45:30|5735.32|5734.62|5735.07|5734.37|5735.32|5734.62|5735.07|5734.37|9
1728459940000|2024-10-09 07:45:40|5734.82|5734.12|5734.82|5734.12|5735.07|5734.37|5734.82|5734.12|9
1728459950000|2024-10-09 07:45:50|5734.57|5733.87|5734.57|5733.87|5734.57|5733.87|5734.57|5733.87|21
1728459960000|2024-10-09 07:46:00|5734.44|5733.74|5735.69|5734.99|5735.69|5734.99|5734.44|5733.74|72
1728459970000|2024-10-09 07:46:10|5735.82|5735.12|5736.07|5735.37|5736.32|5735.62|5735.82|5735.12|68
1728459980000|2024-10-09 07:46:20|5735.82|5735.12|5735.82|5735.12|5736.07|5735.37|5735.57|5734.87|35
1728459990000|2024-10-09 07:46:30|5736.07|5735.37|5736.32|5735.62|5736.32|5735.62|5736.07|5735.37|38
1728460000000|2024-10-09 07:46:40|||||||||17
1728460010000|2024-10-09 07:46:50|5736.07|5735.37|5736.32|5735.62|5736.32|5735.62|5736.07|5735.37|28
1728460020000|2024-10-09 07:47:00|5736.19|5735.49|5736.07|5735.37|5736.44|5735.74|5735.82|5735.12|38
1728460030000|2024-10-09 07:47:10|5735.94|5735.24|5736.32|5735.62|5736.32|5735.62|5735.94|5735.24|17
1728460040000|2024-10-09 07:47:20|5736.07|5735.37|5736.07|5735.37|5736.07|5735.37|5736.07|5735.37|2
1728460050000|2024-10-09 07:47:30|5736.32|5735.62|5736.07|5735.37|5736.32|5735.62|5736.07|5735.37|16
1728460060000|2024-10-09 07:47:40|5735.82|5735.12|5735.82|5735.12|5735.82|5735.12|5735.82|5735.12|6
1728460070000|2024-10-09 07:47:50|5736.07|5735.37|5736.07|5735.37|5736.07|5735.37|5735.82|5735.12|28
1728460080000|2024-10-09 07:48:00|5736.32|5735.62|5736.32|5735.62|5736.32|5735.62|5736.07|5735.37|17
1728460090000|2024-10-09 07:48:10|5736.57|5735.87|5736.57|5735.87|5736.57|5735.87|5736.32|5735.62|29
1728460100000|2024-10-09 07:48:20|5736.82|5736.12|5736.82|5736.12|5736.82|5736.12|5736.82|5736.12|3
1728460110000|2024-10-09 07:48:30|5736.94|5736.24|5737.07|5736.37|5737.07|5736.37|5736.94|5736.24|22
1728460120000|2024-10-09 07:48:40|5736.94|5736.24|5736.82|5736.12|5737.07|5736.37|5736.82|5736.12|34
1728460130000|2024-10-09 07:48:50|5736.94|5736.24|5737.32|5736.62|5737.44|5736.74|5736.94|5736.24|19
1728460140000|2024-10-09 07:49:00|5737.07|5736.37|5737.07|5736.37|5737.19|5736.49|5737.07|5736.37|36
1728460150000|2024-10-09 07:49:10|5736.82|5736.12|5736.57|5735.87|5736.82|5736.12|5736.44|5735.74|10
1728460160000|2024-10-09 07:49:20|||||||||4
1728460170000|2024-10-09 07:49:30|5736.44|5735.74|5736.57|5735.87|5736.57|5735.87|5736.44|5735.74|34
1728460180000|2024-10-09 07:49:40|5736.69|5735.99|5736.32|5735.62|5736.82|5736.12|5736.32|5735.62|7
1728460190000|2024-10-09 07:49:50|5736.07|5735.37|5736.07|5735.37|5736.32|5735.62|5736.07|5735.37|35
1728460200000|2024-10-09 07:50:00|5736.32|5735.62|5735.94|5735.24|5736.32|5735.62|5735.94|5735.24|18
1728460210000|2024-10-09 07:50:10|5736.07|5735.37|5735.57|5734.87|5736.07|5735.37|5735.44|5734.74|29
1728460220000|2024-10-09 07:50:20|5735.32|5734.62|5734.82|5734.12|5735.57|5734.87|5734.82|5734.12|52
1728460230000|2024-10-09 07:50:30|5735.07|5734.37|5735.07|5734.37|5735.07|5734.37|5735.07|5734.37|61
1728460240000|2024-10-09 07:50:40|5735.32|5734.62|5735.57|5734.87|5735.82|5735.12|5735.32|5734.62|76
1728460250000|2024-10-09 07:50:50|5735.32|5734.62|5735.32|5734.62|5735.32|5734.62|5735.32|5734.62|21
1728460260000|2024-10-09 07:51:00|5735.57|5734.87|5734.82|5734.12|5735.57|5734.87|5734.82|5734.12|27
1728460270000|2024-10-09 07:51:10|5735.07|5734.37|5735.07|5734.37|5735.07|5734.37|5735.07|5734.37|34
1728460280000|2024-10-09 07:51:20|5735.19|5734.49|5735.32|5734.62|5735.32|5734.62|5735.19|5734.49|29
1728460290000|2024-10-09 07:51:30|5735.19|5734.49|5735.57|5734.87|5735.57|5734.87|5735.19|5734.49|23
1728460300000|2024-10-09 07:51:40|5735.82|5735.12|5735.82|5735.12|5735.82|5735.12|5735.82|5735.12|18
1728460310000|2024-10-09 07:51:50|5736.07|5735.37|5736.07|5735.37|5736.32|5735.62|5736.07|5735.37|8
1728460320000|2024-10-09 07:52:00|5736.32|5735.62|5736.82|5736.12|5736.94|5736.24|5736.32|5735.62|37
1728460330000|2024-10-09 07:52:10|5736.94|5736.24|5737.32|5736.62|5737.57|5736.87|5736.94|5736.24|45
1728460340000|2024-10-09 07:52:20|5737.07|5736.37|5736.82|5736.12|5737.32|5736.62|5736.82|5736.12|26
1728460350000|2024-10-09 07:52:30|5736.57|5735.87|5736.57|5735.87|5736.69|5735.99|5736.57|5735.87|8
1728460360000|2024-10-09 07:52:40|5736.82|5736.12|5736.57|5735.87|5736.82|5736.12|5736.57|5735.87|39
1728460370000|2024-10-09 07:52:50|5736.82|5736.12|5736.57|5735.87|5736.82|5736.12|5736.57|5735.87|37
1728460380000|2024-10-09 07:53:00|5736.32|5735.62|5736.07|5735.37|5736.32|5735.62|5736.07|5735.37|32
1728460390000|2024-10-09 07:53:10|5736.32|5735.62|5736.32|5735.62|5736.32|5735.62|5736.07|5735.37|38
1728460400000|2024-10-09 07:53:20|5736.07|5735.37|5736.32|5735.62|5736.32|5735.62|5735.82|5735.12|55
1728460410000|2024-10-09 07:53:30|5736.44|5735.74|5736.32|5735.62|5736.57|5735.87|5736.32|5735.62|37
1728460420000|2024-10-09 07:53:40|5736.57|5735.87|5736.07|5735.37|5736.57|5735.87|5736.07|5735.37|50
1728460430000|2024-10-09 07:53:50|5736.32|5735.62|5736.32|5735.62|5736.32|5735.62|5736.32|5735.62|15
1728460440000|2024-10-09 07:54:00|5736.57|5735.87|5736.32|5735.62|5736.57|5735.87|5736.32|5735.62|8
1728460450000|2024-10-09 07:54:10|5736.44|5735.74|5736.82|5736.12|5736.82|5736.12|5736.32|5735.62|20
1728460460000|2024-10-09 07:54:20|5736.57|5735.87|5736.57|5735.87|5736.69|5735.99|5736.57|5735.87|5
1728460470000|2024-10-09 07:54:30|5736.82|5736.12|5736.82|5736.12|5736.82|5736.12|5736.82|5736.12|18
1728460480000|2024-10-09 07:54:40|5736.57|5735.87|5736.32|5735.62|5736.82|5736.12|5736.32|5735.62|49
1728460490000|2024-10-09 07:54:50|5736.44|5735.74|5736.57|5735.87|5736.57|5735.87|5736.32|5735.62|8
1728460500000|2024-10-09 07:55:00|5736.82|5736.12|5736.32|5735.62|5736.82|5736.12|5736.32|5735.62|37
1728460510000|2024-10-09 07:55:10|5736.44|5735.74|5736.82|5736.12|5736.82|5736.12|5736.44|5735.74|19
1728460520000|2024-10-09 07:55:20|5736.69|5735.99|5737.07|5736.37|5737.07|5736.37|5736.57|5735.87|21
1728460530000|2024-10-09 07:55:30|5737.19|5736.49|5737.57|5736.87|5737.57|5736.87|5737.19|5736.49|10
1728460540000|2024-10-09 07:55:40|||||||||12
1728460550000|2024-10-09 07:55:50|5737.82|5737.12|5737.82|5737.12|5737.82|5737.12|5737.57|5736.87|32
1728460560000|2024-10-09 07:56:00|5738.19|5737.49|5738.07|5737.37|5738.32|5737.62|5738.07|5737.37|31
1728460570000|2024-10-09 07:56:10|5738.32|5737.62|5738.32|5737.62|5738.32|5737.62|5738.07|5737.37|18
1728460580000|2024-10-09 07:56:20|||||||||12
1728460590000|2024-10-09 07:56:30|5738.57|5737.87|5738.32|5737.62|5738.57|5737.87|5738.32|5737.62|17
1728460600000|2024-10-09 07:56:40|5738.44|5737.74|5738.32|5737.62|5738.44|5737.74|5738.32|5737.62|12
1728460610000|2024-10-09 07:56:50|5738.57|5737.87|5738.57|5737.87|5738.57|5737.87|5738.57|5737.87|20
1728460620000|2024-10-09 07:57:00|5738.32|5737.62|5738.07|5737.37|5738.32|5737.62|5737.82|5737.12|50
1728460630000|2024-10-09 07:57:10|5738.32|5737.62|5738.32|5737.62|5738.57|5737.87|5738.32|5737.62|15
1728460640000|2024-10-09 07:57:20|5738.07|5737.37|5737.57|5736.87|5738.07|5737.37|5737.57|5736.87|41
1728460650000|2024-10-09 07:57:30|5737.44|5736.74|5737.32|5736.62|5737.57|5736.87|5737.32|5736.62|7
1728460660000|2024-10-09 07:57:40|5737.57|5736.87|5737.82|5737.12|5738.07|5737.37|5737.32|5736.62|82
1728460670000|2024-10-09 07:57:50|5738.07|5737.37|5738.07|5737.37|5738.07|5737.37|5738.07|5737.37|24
1728460680000|2024-10-09 07:58:00|5738.19|5737.49|5738.07|5737.37|5738.32|5737.62|5738.07|5737.37|13
1728460690000|2024-10-09 07:58:10|5738.19|5737.49|5738.57|5737.87|5738.57|5737.87|5738.19|5737.49|27
1728460700000|2024-10-09 07:58:20|5738.82|5738.12|5738.82|5738.12|5738.82|5738.12|5738.82|5738.12|14
1728460710000|2024-10-09 07:58:30|5738.57|5737.87|5738.82|5738.12|5739.07|5738.37|5738.57|5737.87|52
1728460720000|2024-10-09 07:58:40|5739.07|5738.37|5738.82|5738.12|5739.07|5738.37|5738.82|5738.12|18
1728460730000|2024-10-09 07:58:50|||||||||50
1728460740000|2024-10-09 07:59:00|5738.94|5738.24|5738.82|5738.12|5738.94|5738.24|5738.82|5738.12|32
1728460750000|2024-10-09 07:59:10|5738.57|5737.87|5738.69|5737.99|5738.82|5738.12|5738.57|5737.87|25
1728460760000|2024-10-09 07:59:20|5738.82|5738.12|5738.82|5738.12|5739.07|5738.37|5738.82|5738.12|9
1728460770000|2024-10-09 07:59:30|5739.07|5738.37|5738.94|5738.24|5739.07|5738.37|5738.82|5738.12|15
1728460780000|2024-10-09 07:59:40|5738.82|5738.12|5738.57|5737.87|5738.94|5738.24|5738.57|5737.87|16
1728460790000|2024-10-09 07:59:50|||||||||14
1728460800000|2024-10-09 08:00:00|5738.82|5738.12|5739.07|5738.37|5739.07|5738.37|5738.07|5737.37|131
1728460810000|2024-10-09 08:00:10|5739.57|5738.87|5738.82|5738.12|5739.57|5738.87|5738.82|5738.12|116
1728460820000|2024-10-09 08:00:20|5738.57|5737.87|5738.57|5737.87|5738.82|5738.12|5738.57|5737.87|27
1728460830000|2024-10-09 08:00:30|5738.44|5737.74|5738.32|5737.62|5738.57|5737.87|5738.07|5737.37|33
1728460840000|2024-10-09 08:00:40|5738.57|5737.87|5738.57|5737.87|5738.57|5737.87|5738.07|5737.37|66
1728460850000|2024-10-09 08:00:50|5738.69|5737.99|5738.82|5738.12|5738.82|5738.12|5738.57|5737.87|27
1728460860000|2024-10-09 08:01:00|5739.07|5738.37|5739.07|5738.37|5739.32|5738.62|5738.82|5738.12|47
1728460870000|2024-10-09 08:01:10|5738.82|5738.12|5739.32|5738.62|5739.44|5738.74|5738.57|5737.87|137
1728460880000|2024-10-09 08:01:20|5739.07|5738.37|5739.07|5738.37|5739.07|5738.37|5738.57|5737.87|35
1728460890000|2024-10-09 08:01:30|5739.19|5738.49|5738.82|5738.12|5739.19|5738.49|5738.57|5737.87|29
1728460900000|2024-10-09 08:01:40|5738.57|5737.87|5739.57|5738.87|5739.57|5738.87|5738.57|5737.87|78
1728460910000|2024-10-09 08:01:50|5739.82|5739.12|5740.07|5739.37|5740.32|5739.62|5739.82|5739.12|89
1728460920000|2024-10-09 08:02:00|5740.32|5739.62|5740.32|5739.62|5740.57|5739.87|5740.32|5739.62|102
1728460930000|2024-10-09 08:02:10|5739.82|5739.12|5739.57|5738.87|5740.07|5739.37|5739.57|5738.87|54
1728460940000|2024-10-09 08:02:20|5739.32|5738.62|5739.57|5738.87|5739.57|5738.87|5739.07|5738.37|91
1728460950000|2024-10-09 08:02:30|5739.32|5738.62|5739.32|5738.62|5739.57|5738.87|5739.19|5738.49|24
1728460960000|2024-10-09 08:02:40|5739.44|5738.74|5740.19|5739.49|5740.19|5739.49|5739.44|5738.74|23
1728460970000|2024-10-09 08:02:50|5740.07|5739.37|5740.32|5739.62|5740.32|5739.62|5740.07|5739.37|14
1728460980000|2024-10-09 08:03:00|5740.57|5739.87|5740.07|5739.37|5740.57|5739.87|5740.07|5739.37|60
1728460990000|2024-10-09 08:03:10|5739.82|5739.12|5740.07|5739.37|5740.32|5739.62|5739.82|5739.12|24
1728461000000|2024-10-09 08:03:20|5740.19|5739.49|5740.07|5739.37|5740.32|5739.62|5739.82|5739.12|42
1728461010000|2024-10-09 08:03:30|5739.82|5739.12|5739.82|5739.12|5739.82|5739.12|5739.57|5738.87|14
1728461020000|2024-10-09 08:03:40|5739.94|5739.24|5739.82|5739.12|5739.94|5739.24|5739.82|5739.12|8
1728461030000|2024-10-09 08:03:50|||||||||14
1728461040000|2024-10-09 08:04:00|5740.07|5739.37|5740.57|5739.87|5740.82|5740.12|5740.07|5739.37|57
1728461050000|2024-10-09 08:04:10|5740.82|5740.12|5740.82|5740.12|5740.82|5740.12|5740.57|5739.87|23
1728461060000|2024-10-09 08:04:20|5741.32|5740.62|5741.07|5740.37|5741.32|5740.62|5740.82|5740.12|95
1728461070000|2024-10-09 08:04:30|5740.94|5740.24|5740.82|5740.12|5741.07|5740.37|5740.82|5740.12|17
1728461080000|2024-10-09 08:04:40|5740.69|5739.99|5740.82|5740.12|5740.82|5740.12|5740.57|5739.87|26
1728461090000|2024-10-09 08:04:50|5741.07|5740.37|5741.07|5740.37|5741.32|5740.62|5740.82|5740.12|47
1728461100000|2024-10-09 08:05:00|5740.82|5740.12|5740.82|5740.12|5741.07|5740.37|5740.82|5740.12|22
1728461110000|2024-10-09 08:05:10|5740.69|5739.99|5740.82|5740.12|5740.82|5740.12|5740.57|5739.87|6
1728461120000|2024-10-09 08:05:20|5741.07|5740.37|5740.82|5740.12|5741.07|5740.37|5740.82|5740.12|44
1728461130000|2024-10-09 08:05:30|5741.07|5740.37|5740.82|5740.12|5741.07|5740.37|5740.57|5739.87|45
1728461140000|2024-10-09 08:05:40|||||||||13
1728461150000|2024-10-09 08:05:50|5740.57|5739.87|5740.57|5739.87|5740.57|5739.87|5740.57|5739.87|33
1728461160000|2024-10-09 08:06:00|5740.82|5740.12|5740.57|5739.87|5740.82|5740.12|5740.57|5739.87|85
1728461170000|2024-10-09 08:06:10|5740.69|5739.99|5740.57|5739.87|5740.82|5740.12|5740.57|5739.87|36
1728461180000|2024-10-09 08:06:20|5740.07|5739.37|5739.82|5739.12|5740.07|5739.37|5739.82|5739.12|46
1728461190000|2024-10-09 08:06:30|5739.69|5738.99|5740.32|5739.62|5740.32|5739.62|5739.69|5738.99|79
1728461200000|2024-10-09 08:06:40|5740.07|5739.37|5740.32|5739.62|5740.44|5739.74|5740.07|5739.37|36
1728461210000|2024-10-09 08:06:50|5740.07|5739.37|5740.07|5739.37|5740.32|5739.62|5740.07|5739.37|57
1728461220000|2024-10-09 08:07:00|5739.82|5739.12|5739.82|5739.12|5739.94|5739.24|5739.82|5739.12|37
1728461230000|2024-10-09 08:07:10|5740.07|5739.37|5739.82|5739.12|5740.07|5739.37|5739.82|5739.12|15
1728461240000|2024-10-09 08:07:20|5739.57|5738.87|5740.07|5739.37|5740.07|5739.37|5739.57|5738.87|139
1728461250000|2024-10-09 08:07:30|5740.32|5739.62|5740.32|5739.62|5740.82|5740.12|5740.32|5739.62|20
1728461260000|2024-10-09 08:07:40|5740.19|5739.49|5740.07|5739.37|5740.32|5739.62|5740.07|5739.37|6
1728461270000|2024-10-09 08:07:50|5739.82|5739.12|5739.82|5739.12|5739.82|5739.12|5739.82|5739.12|12
1728461280000|2024-10-09 08:08:00|5740.07|5739.37|5739.82|5739.12|5740.07|5739.37|5739.82|5739.12|15
1728461290000|2024-10-09 08:08:10|||||||||5
1728461300000|2024-10-09 08:08:20|5739.57|5738.87|5739.32|5738.62|5739.82|5739.12|5739.32|5738.62|38
1728461310000|2024-10-09 08:08:30|5739.57|5738.87|5739.32|5738.62|5739.57|5738.87|5739.32|5738.62|10
1728461320000|2024-10-09 08:08:40|5739.57|5738.87|5739.57|5738.87|5739.57|5738.87|5739.32|5738.62|10
1728461330000|2024-10-09 08:08:50|5739.82|5739.12|5739.82|5739.12|5740.07|5739.37|5739.82|5739.12|15
1728461340000|2024-10-09 08:09:00|5740.07|5739.37|5739.57|5738.87|5740.07|5739.37|5739.32|5738.62|32
1728461350000|2024-10-09 08:09:10|5739.44|5738.74|5739.32|5738.62|5739.57|5738.87|5739.32|5738.62|9
1728461360000|2024-10-09 08:09:20|5739.57|5738.87|5739.57|5738.87|5739.57|5738.87|5739.57|5738.87|8
1728461370000|2024-10-09 08:09:30|5739.44|5738.74|5739.44|5738.74|5739.44|5738.74|5739.32|5738.62|16
1728461380000|2024-10-09 08:09:40|5739.57|5738.87|5738.82|5738.12|5739.57|5738.87|5738.82|5738.12|25
1728461390000|2024-10-09 08:09:50|5739.07|5738.37|5739.32|5738.62|5739.32|5738.62|5739.07|5738.37|15
1728461400000|2024-10-09 08:10:00|5739.57|5738.87|5738.82|5738.12|5739.82|5739.12|5738.82|5738.12|134
1728461410000|2024-10-09 08:10:10|5738.94|5738.24|5739.07|5738.37|5739.07|5738.37|5738.82|5738.12|24
1728461420000|2024-10-09 08:10:20|5738.94|5738.24|5739.07|5738.37|5739.32|5738.62|5738.94|5738.24|80
1728461430000|2024-10-09 08:10:30|5738.82|5738.12|5738.82|5738.12|5738.82|5738.12|5738.57|5737.87|41
1728461440000|2024-10-09 08:10:40|5738.94|5738.24|5739.07|5738.37|5739.07|5738.37|5738.82|5738.12|27
1728461450000|2024-10-09 08:10:50|||||||||1
1728461460000|2024-10-09 08:11:00|5739.57|5738.87|5739.44|5738.74|5739.82|5739.12|5739.44|5738.74|40
1728461470000|2024-10-09 08:11:10|5739.32|5738.62|5739.32|5738.62|5739.44|5738.74|5739.07|5738.37|38
1728461480000|2024-10-09 08:11:20|5739.07|5738.37|5739.07|5738.37|5739.07|5738.37|5739.07|5738.37|8
1728461490000|2024-10-09 08:11:30|5739.19|5738.49|5739.07|5738.37|5739.32|5738.62|5739.07|5738.37|23
1728461500000|2024-10-09 08:11:40|5739.32|5738.62|5739.57|5738.87|5739.57|5738.87|5739.07|5738.37|25
1728461510000|2024-10-09 08:11:50|5739.82|5739.12|5740.32|5739.62|5740.44|5739.74|5739.82|5739.12|21
1728461520000|2024-10-09 08:12:00|||||||||2
1728461530000|2024-10-09 08:12:10|5740.44|5739.74|5740.57|5739.87|5740.57|5739.87|5740.32|5739.62|20
1728461540000|2024-10-09 08:12:20|5740.82|5740.12|5740.82|5740.12|5740.82|5740.12|5740.57|5739.87|46
1728461550000|2024-10-09 08:12:30|||||||||2
1728461560000|2024-10-09 08:12:40|5740.69|5739.99|5740.57|5739.87|5740.82|5740.12|5740.57|5739.87|16
1728461570000|2024-10-09 08:12:50|||||||||4
1728461580000|2024-10-09 08:13:00|5740.69|5739.99|5740.82|5740.12|5740.82|5740.12|5740.57|5739.87|21
1728461590000|2024-10-09 08:13:10|5740.69|5739.99|5740.82|5740.12|5740.82|5740.12|5740.57|5739.87|30
1728461600000|2024-10-09 08:13:20|5740.57|5739.87|5740.57|5739.87|5740.82|5740.12|5740.57|5739.87|17
1728461610000|2024-10-09 08:13:30|5740.69|5739.99|5740.69|5739.99|5740.69|5739.99|5740.69|5739.99|1
1728461620000|2024-10-09 08:13:40|5740.57|5739.87|5740.32|5739.62|5740.57|5739.87|5740.32|5739.62|14
1728461630000|2024-10-09 08:13:50|5740.57|5739.87|5740.07|5739.37|5740.57|5739.87|5740.07|5739.37|19
1728461640000|2024-10-09 08:14:00|5739.82|5739.12|5740.07|5739.37|5740.07|5739.37|5739.82|5739.12|27
1728461650000|2024-10-09 08:14:10|5739.82|5739.12|5739.82|5739.12|5739.82|5739.12|5739.44|5738.74|10
1728461660000|2024-10-09 08:14:20|5740.07|5739.37|5740.07|5739.37|5740.19|5739.49|5739.94|5739.24|18
1728461670000|2024-10-09 08:14:30|5739.94|5739.24|5739.82|5739.12|5740.07|5739.37|5739.82|5739.12|10
1728461680000|2024-10-09 08:14:40|||||||||2
1728461690000|2024-10-09 08:14:50|5739.69|5738.99|5739.82|5739.12|5739.82|5739.12|5739.69|5738.99|5
1728461700000|2024-10-09 08:15:00|5739.57|5738.87|5739.57|5738.87|5739.57|5738.87|5739.32|5738.62|28
1728461710000|2024-10-09 08:15:10|5739.82|5739.12|5739.69|5738.99|5739.82|5739.12|5739.57|5738.87|19
1728461720000|2024-10-09 08:15:20|5739.82|5739.12|5740.07|5739.37|5740.07|5739.37|5739.82|5739.12|10
1728461730000|2024-10-09 08:15:30|5739.82|5739.12|5740.07|5739.37|5740.32|5739.62|5739.82|5739.12|24
1728461740000|2024-10-09 08:15:40|5740.32|5739.62|5740.32|5739.62|5740.32|5739.62|5740.32|5739.62|10
1728461750000|2024-10-09 08:15:50|5740.07|5739.37|5739.82|5739.12|5740.07|5739.37|5739.82|5739.12|47
1728461760000|2024-10-09 08:16:00|5739.57|5738.87|5738.94|5738.24|5739.82|5739.12|5738.82|5738.12|72
1728461770000|2024-10-09 08:16:10|5738.82|5738.12|5739.07|5738.37|5739.07|5738.37|5738.82|5738.12|38
1728461780000|2024-10-09 08:16:20|5738.94|5738.24|5738.82|5738.12|5739.32|5738.62|5738.82|5738.12|23
1728461790000|2024-10-09 08:16:30|5739.07|5738.37|5739.32|5738.62|5739.32|5738.62|5739.07|5738.37|9
1728461800000|2024-10-09 08:16:40|5739.19|5738.49|5738.82|5738.12|5739.32|5738.62|5738.82|5738.12|12
1728461810000|2024-10-09 08:16:50|5738.57|5737.87|5738.57|5737.87|5738.57|5737.87|5738.57|5737.87|15
1728461820000|2024-10-09 08:17:00|5738.32|5737.62|5738.07|5737.37|5738.32|5737.62|5738.07|5737.37|24
1728461830000|2024-10-09 08:17:10|5737.82|5737.12|5737.32|5736.62|5737.82|5737.12|5737.32|5736.62|48
1728461840000|2024-10-09 08:17:20|5737.57|5736.87|5737.57|5736.87|5737.57|5736.87|5737.32|5736.62|22
1728461850000|2024-10-09 08:17:30|5737.82|5737.12|5737.57|5736.87|5737.82|5737.12|5737.57|5736.87|46
1728461860000|2024-10-09 08:17:40|5737.32|5736.62|5737.32|5736.62|5737.57|5736.87|5737.32|5736.62|23
1728461870000|2024-10-09 08:17:50|5737.07|5736.37|5737.07|5736.37|5737.07|5736.37|5737.07|5736.37|15
1728461880000|2024-10-09 08:18:00|5736.82|5736.12|5736.82|5736.12|5736.82|5736.12|5736.69|5735.99|40
1728461890000|2024-10-09 08:18:10|5736.57|5735.87|5736.32|5735.62|5736.57|5735.87|5736.32|5735.62|40
1728461900000|2024-10-09 08:18:20|5736.57|5735.87|5737.07|5736.37|5737.07|5736.37|5736.57|5735.87|35
1728461910000|2024-10-09 08:18:30|||||||||13
1728461920000|2024-10-09 08:18:40|5736.82|5736.12|5737.32|5736.62|5737.32|5736.62|5736.82|5736.12|62
1728461930000|2024-10-09 08:18:50|5737.57|5736.87|5737.32|5736.62|5737.57|5736.87|5737.32|5736.62|11
1728461940000|2024-10-09 08:19:00|5737.07|5736.37|5736.82|5736.12|5737.32|5736.62|5736.82|5736.12|37
1728461950000|2024-10-09 08:19:10|5736.57|5735.87|5736.57|5735.87|5736.69|5735.99|5736.57|5735.87|56
1728461960000|2024-10-09 08:19:20|5736.69|5735.99|5736.82|5736.12|5736.82|5736.12|5736.69|5735.99|12
1728461970000|2024-10-09 08:19:30|5736.69|5735.99|5736.57|5735.87|5736.69|5735.99|5736.57|5735.87|4
1728461980000|2024-10-09 08:19:40|5736.82|5736.12|5736.32|5735.62|5736.82|5736.12|5736.32|5735.62|19
1728461990000|2024-10-09 08:19:50|||||||||2
1728462000000|2024-10-09 08:20:00|5736.57|5735.87|5736.57|5735.87|5736.57|5735.87|5736.32|5735.62|52
1728462010000|2024-10-09 08:20:10|5736.44|5735.74|5736.07|5735.37|5736.57|5735.87|5735.82|5735.12|75
1728462020000|2024-10-09 08:20:20|5736.32|5735.62|5736.57|5735.87|5736.57|5735.87|5736.32|5735.62|21
1728462030000|2024-10-09 08:20:30|5736.32|5735.62|5736.07|5735.37|5736.32|5735.62|5736.07|5735.37|21
1728462040000|2024-10-09 08:20:40|5735.82|5735.12|5735.32|5734.62|5735.82|5735.12|5735.32|5734.62|91
1728462050000|2024-10-09 08:20:50|5735.57|5734.87|5735.07|5734.37|5735.57|5734.87|5734.82|5734.12|60
1728462060000|2024-10-09 08:21:00|5734.82|5734.12|5735.07|5734.37|5735.07|5734.37|5734.57|5733.87|34
1728462070000|2024-10-09 08:21:10|5735.32|5734.62|5735.32|5734.62|5735.32|5734.62|5735.07|5734.37|20
1728462080000|2024-10-09 08:21:20|5735.07|5734.37|5735.07|5734.37|5735.07|5734.37|5735.07|5734.37|9
1728462090000|2024-10-09 08:21:30|5735.32|5734.62|5735.57|5734.87|5735.57|5734.87|5735.32|5734.62|14
1728462100000|2024-10-09 08:21:40|||||||||25
1728462110000|2024-10-09 08:21:50|5735.82|5735.12|5735.57|5734.87|5735.82|5735.12|5735.32|5734.62|29
1728462120000|2024-10-09 08:22:00|5735.82|5735.12|5735.82|5735.12|5735.82|5735.12|5735.57|5734.87|46
1728462130000|2024-10-09 08:22:10|5736.07|5735.37|5735.57|5734.87|5736.07|5735.37|5735.57|5734.87|29
1728462140000|2024-10-09 08:22:20|||||||||19
1728462150000|2024-10-09 08:22:30|5735.82|5735.12|5735.57|5734.87|5735.82|5735.12|5735.57|5734.87|18
1728462160000|2024-10-09 08:22:40|5735.82|5735.12|5735.07|5734.37|5735.82|5735.12|5735.07|5734.37|82
1728462170000|2024-10-09 08:22:50|5734.82|5734.12|5735.32|5734.62|5735.32|5734.62|5734.82|5734.12|34
1728462180000|2024-10-09 08:23:00|5735.19|5734.49|5734.82|5734.12|5735.32|5734.62|5734.82|5734.12|15
1728462190000|2024-10-09 08:23:10|5735.07|5734.37|5735.07|5734.37|5735.07|5734.37|5735.07|5734.37|21
1728462200000|2024-10-09 08:23:20|5735.32|5734.62|5735.32|5734.62|5735.32|5734.62|5735.19|5734.49|24
1728462210000|2024-10-09 08:23:30|5735.57|5734.87|5735.57|5734.87|5735.57|5734.87|5735.57|5734.87|3
1728462220000|2024-10-09 08:23:40|5735.82|5735.12|5735.82|5735.12|5735.82|5735.12|5735.82|5735.12|1
1728462230000|2024-10-09 08:23:50|5735.57|5734.87|5736.07|5735.37|5736.07|5735.37|5735.57|5734.87|19
1728462240000|2024-10-09 08:24:00|5735.82|5735.12|5736.07|5735.37|5736.07|5735.37|5735.82|5735.12|9
1728462250000|2024-10-09 08:24:10|5735.94|5735.24|5735.82|5735.12|5736.07|5735.37|5735.82|5735.12|6
1728462260000|2024-10-09 08:24:20|5735.94|5735.24|5736.07|5735.37|5736.07|5735.37|5735.94|5735.24|27
1728462270000|2024-10-09 08:24:30|5736.19|5735.49|5736.07|5735.37|5736.32|5735.62|5736.07|5735.37|1
1728462280000|2024-10-09 08:24:40|5735.94|5735.24|5735.82|5735.12|5735.94|5735.24|5735.82|5735.12|11
1728462290000|2024-10-09 08:24:50|5735.57|5734.87|5735.32|5734.62|5735.57|5734.87|5735.32|5734.62|30
1728462300000|2024-10-09 08:25:00|5735.57|5734.87|5735.57|5734.87|5735.57|5734.87|5735.32|5734.62|61
1728462310000|2024-10-09 08:25:10|5735.44|5734.74|5735.57|5734.87|5735.82|5735.12|5735.44|5734.74|20
1728462320000|2024-10-09 08:25:20|5735.32|5734.62|5735.32|5734.62|5735.32|5734.62|5735.32|5734.62|12
1728462330000|2024-10-09 08:25:30|5735.57|5734.87|5735.32|5734.62|5735.57|5734.87|5735.32|5734.62|33
1728462340000|2024-10-09 08:25:40|5735.57|5734.87|5735.57|5734.87|5735.57|5734.87|5735.32|5734.62|30
1728462350000|2024-10-09 08:25:50|5735.44|5734.74|5735.69|5734.99|5735.82|5735.12|5735.44|5734.74|11
1728462360000|2024-10-09 08:26:00|5735.82|5735.12|5735.57|5734.87|5735.82|5735.12|5735.57|5734.87|12
1728462370000|2024-10-09 08:26:10|5735.32|5734.62|5735.32|5734.62|5735.44|5734.74|5735.32|5734.62|13
1728462380000|2024-10-09 08:26:20|5735.44|5734.74|5735.32|5734.62|5735.57|5734.87|5735.32|5734.62|17
1728462390000|2024-10-09 08:26:30|5735.57|5734.87|5735.82|5735.12|5735.82|5735.12|5735.57|5734.87|10
1728462400000|2024-10-09 08:26:40|5736.07|5735.37|5735.82|5735.12|5736.07|5735.37|5735.82|5735.12|8
1728462410000|2024-10-09 08:26:50|||||||||2
1728462420000|2024-10-09 08:27:00|5735.57|5734.87|5736.07|5735.37|5736.19|5735.49|5735.32|5734.62|152
1728462430000|2024-10-09 08:27:10|5735.82|5735.12|5735.82|5735.12|5735.82|5735.12|5735.82|5735.12|15
1728462440000|2024-10-09 08:27:20|5735.57|5734.87|5735.69|5734.99|5735.82|5735.12|5735.57|5734.87|19
1728462450000|2024-10-09 08:27:30|5735.57|5734.87|5735.07|5734.37|5735.57|5734.87|5735.07|5734.37|60
1728462460000|2024-10-09 08:27:40|5735.32|5734.62|5735.07|5734.37|5735.32|5734.62|5735.07|5734.37|39
1728462470000|2024-10-09 08:27:50|||||||||1
1728462480000|2024-10-09 08:28:00|5734.82|5734.12|5734.32|5733.62|5734.82|5734.12|5734.07|5733.37|105
1728462490000|2024-10-09 08:28:10|5734.57|5733.87|5734.44|5733.74|5734.57|5733.87|5734.32|5733.62|73
1728462500000|2024-10-09 08:28:20|5734.57|5733.87|5734.82|5734.12|5734.82|5734.12|5734.44|5733.74|20
1728462510000|2024-10-09 08:28:30|||||||||10
1728462520000|2024-10-09 08:28:40|5735.07|5734.37|5735.32|5734.62|5735.32|5734.62|5735.07|5734.37|17
1728462530000|2024-10-09 08:28:50|5735.57|5734.87|5735.32|5734.62|5735.57|5734.87|5735.32|5734.62|29
1728462540000|2024-10-09 08:29:00|5735.57|5734.87|5735.32|5734.62|5735.57|5734.87|5735.32|5734.62|29
1728462550000|2024-10-09 08:29:10|5735.57|5734.87|5735.57|5734.87|5735.82|5735.12|5735.57|5734.87|25
1728462560000|2024-10-09 08:29:20|5735.32|5734.62|5735.57|5734.87|5735.57|5734.87|5735.32|5734.62|16
1728462570000|2024-10-09 08:29:30|5735.44|5734.74|5735.07|5734.37|5735.57|5734.87|5735.07|5734.37|28
1728462580000|2024-10-09 08:29:40|5735.32|5734.62|5735.32|5734.62|5735.32|5734.62|5735.07|5734.37|17
1728462590000|2024-10-09 08:29:50|5735.44|5734.74|5735.32|5734.62|5735.44|5734.74|5735.19|5734.49|3
1728462600000|2024-10-09 08:30:00|5735.07|5734.37|5734.94|5734.24|5735.19|5734.49|5734.94|5734.24|8
1728462610000|2024-10-09 08:30:10|5734.82|5734.12|5734.82|5734.12|5735.07|5734.37|5734.82|5734.12|22
1728462620000|2024-10-09 08:30:20|5734.57|5733.87|5734.57|5733.87|5734.82|5734.12|5734.57|5733.87|22
1728462630000|2024-10-09 08:30:30|5734.82|5734.12|5734.57|5733.87|5735.07|5734.37|5734.57|5733.87|17
1728462640000|2024-10-09 08:30:40|5734.82|5734.12|5734.82|5734.12|5734.82|5734.12|5734.82|5734.12|6
1728462650000|2024-10-09 08:30:50|||||||||6
1728462660000|2024-10-09 08:31:00|5734.69|5733.99|5734.82|5734.12|5734.82|5734.12|5734.57|5733.87|19
1728462670000|2024-10-09 08:31:10|5734.69|5733.99|5734.82|5734.12|5734.82|5734.12|5734.69|5733.99|2
1728462680000|2024-10-09 08:31:20|5735.07|5734.37|5735.07|5734.37|5735.07|5734.37|5734.94|5734.24|12
1728462690000|2024-10-09 08:31:30|5734.57|5733.87|5734.57|5733.87|5734.57|5733.87|5734.57|5733.87|12
1728462700000|2024-10-09 08:31:40|||||||||11
1728462710000|2024-10-09 08:31:50|5734.82|5734.12|5734.82|5734.12|5734.82|5734.12|5734.82|5734.12|13
1728462720000|2024-10-09 08:32:00|5735.07|5734.37|5734.82|5734.12|5735.07|5734.37|5734.82|5734.12|27
1728462730000|2024-10-09 08:32:10|5735.07|5734.37|5734.57|5733.87|5735.07|5734.37|5734.57|5733.87|15
1728462740000|2024-10-09 08:32:20|5734.69|5733.99|5734.57|5733.87|5734.69|5733.99|5734.57|5733.87|20
1728462750000|2024-10-09 08:32:30|5734.82|5734.12|5734.82|5734.12|5734.82|5734.12|5734.82|5734.12|14
1728462760000|2024-10-09 08:32:40|5735.07|5734.37|5735.32|5734.62|5735.32|5734.62|5735.07|5734.37|19
1728462770000|2024-10-09 08:32:50|5735.19|5734.49|5735.32|5734.62|5735.32|5734.62|5735.19|5734.49|32
1728462780000|2024-10-09 08:33:00|5735.57|5734.87|5735.57|5734.87|5735.82|5735.12|5735.44|5734.74|41
1728462790000|2024-10-09 08:33:10|5735.82|5735.12|5735.69|5734.99|5735.82|5735.12|5735.69|5734.99|14
1728462800000|2024-10-09 08:33:20|5735.57|5734.87|5736.07|5735.37|5736.07|5735.37|5735.57|5734.87|6
1728462820000|2024-10-09 08:33:40|5736.32|5735.62|5736.82|5736.12|5736.82|5736.12|5736.32|5735.62|19
1728462830000|2024-10-09 08:33:50|5737.07|5736.37|5737.07|5736.37|5737.07|5736.37|5737.07|5736.37|3
1728462840000|2024-10-09 08:34:00|5736.82|5736.12|5737.07|5736.37|5737.32|5736.62|5736.82|5736.12|40
1728462850000|2024-10-09 08:34:10|5736.82|5736.12|5736.82|5736.12|5736.82|5736.12|5736.57|5735.87|53
1728462860000|2024-10-09 08:34:20|5736.57|5735.87|5736.57|5735.87|5736.57|5735.87|5736.57|5735.87|18
1728462870000|2024-10-09 08:34:30|5736.32|5735.62|5736.32|5735.62|5736.32|5735.62|5736.32|5735.62|5
1728462880000|2024-10-09 08:34:40|5736.57|5735.87|5736.07|5735.37|5736.57|5735.87|5735.94|5735.24|35
1728462890000|2024-10-09 08:34:50|5735.82|5735.12|5735.82|5735.12|5735.82|5735.12|5735.82|5735.12|12
1728462900000|2024-10-09 08:35:00|5736.07|5735.37|5735.82|5735.12|5736.07|5735.37|5735.82|5735.12|30
1728462910000|2024-10-09 08:35:10|5736.32|5735.62|5736.82|5736.12|5736.82|5736.12|5736.19|5735.49|37
1728462920000|2024-10-09 08:35:20|5736.57|5735.87|5736.32|5735.62|5736.57|5735.87|5736.07|5735.37|41
1728462930000|2024-10-09 08:35:30|5736.19|5735.49|5736.07|5735.37|5736.32|5735.62|5736.07|5735.37|10
1728462940000|2024-10-09 08:35:40|5736.19|5735.49|5736.07|5735.37|5736.19|5735.49|5736.07|5735.37|9
1728462950000|2024-10-09 08:35:50|5736.32|5735.62|5736.32|5735.62|5736.32|5735.62|5736.32|5735.62|10
1728462960000|2024-10-09 08:36:00|5736.19|5735.49|5736.32|5735.62|5736.32|5735.62|5736.07|5735.37|16
1728462970000|2024-10-09 08:36:10|5736.57|5735.87|5736.69|5735.99|5736.82|5736.12|5736.57|5735.87|4
1728462980000|2024-10-09 08:36:20|5736.82|5736.12|5736.82|5736.12|5736.94|5736.24|5736.82|5736.12|0
1728462990000|2024-10-09 08:36:30|||||||||18
1728463000000|2024-10-09 08:36:40|5737.07|5736.37|5737.32|5736.62|5737.32|5736.62|5737.07|5736.37|55
1728463010000|2024-10-09 08:36:50|5737.57|5736.87|5737.57|5736.87|5737.57|5736.87|5737.57|5736.87|39
1728463020000|2024-10-09 08:37:00|5737.82|5737.12|5737.82|5737.12|5737.82|5737.12|5737.57|5736.87|63
1728463030000|2024-10-09 08:37:10|5737.69|5736.99|5737.82|5737.12|5737.82|5737.12|5737.44|5736.74|54
1728463040000|2024-10-09 08:37:20|5737.69|5736.99|5737.82|5737.12|5737.82|5737.12|5737.57|5736.87|28
1728463050000|2024-10-09 08:37:30|||||||||6
1728463060000|2024-10-09 08:37:40|5738.07|5737.37|5738.07|5737.37|5738.07|5737.37|5738.07|5737.37|18
1728463070000|2024-10-09 08:37:50|||||||||9
1728463080000|2024-10-09 08:38:00|5737.94|5737.24|5738.32|5737.62|5738.32|5737.62|5737.82|5737.12|30
1728463090000|2024-10-09 08:38:10|||||||||9
1728463100000|2024-10-09 08:38:20|5738.07|5737.37|5738.07|5737.37|5738.07|5737.37|5738.07|5737.37|22
1728463110000|2024-10-09 08:38:30|||||||||25
1728463120000|2024-10-09 08:38:40|5738.32|5737.62|5738.82|5738.12|5738.82|5738.12|5738.32|5737.62|54
1728463140000|2024-10-09 08:39:00|5739.07|5738.37|5739.32|5738.62|5739.32|5738.62|5739.07|5738.37|32
1728463150000|2024-10-09 08:39:10|5739.44|5738.74|5739.57|5738.87|5739.57|5738.87|5739.44|5738.74|51
1728463160000|2024-10-09 08:39:20|||||||||28
1728463170000|2024-10-09 08:39:30|5739.82|5739.12|5739.82|5739.12|5739.82|5739.12|5739.82|5739.12|25
1728463180000|2024-10-09 08:39:40|||||||||11
1728463190000|2024-10-09 08:39:50|5739.57|5738.87|5739.82|5739.12|5739.82|5739.12|5739.57|5738.87|36
1728463200000|2024-10-09 08:40:00|||||||||9
1728463210000|2024-10-09 08:40:10|5739.57|5738.87|5740.07|5739.37|5740.07|5739.37|5739.57|5738.87|36
1728463220000|2024-10-09 08:40:20|5740.19|5739.49|5740.57|5739.87|5740.57|5739.87|5740.19|5739.49|61
1728463230000|2024-10-09 08:40:30|5740.32|5739.62|5739.57|5738.87|5740.32|5739.62|5739.57|5738.87|38
1728463240000|2024-10-09 08:40:40|5739.32|5738.62|5739.07|5738.37|5739.32|5738.62|5739.07|5738.37|57
1728463250000|2024-10-09 08:40:50|5738.82|5738.12|5738.82|5738.12|5738.82|5738.12|5738.57|5737.87|37
1728463260000|2024-10-09 08:41:00|5739.07|5738.37|5738.82|5738.12|5739.07|5738.37|5738.82|5738.12|17
1728463270000|2024-10-09 08:41:10|5739.07|5738.37|5738.94|5738.24|5739.19|5738.49|5738.94|5738.24|12
1728463280000|2024-10-09 08:41:20|5739.07|5738.37|5739.07|5738.37|5739.19|5738.49|5739.07|5738.37|12
1728463290000|2024-10-09 08:41:30|5739.32|5738.62|5739.07|5738.37|5739.32|5738.62|5739.07|5738.37|25
1728463300000|2024-10-09 08:41:40|5739.32|5738.62|5739.32|5738.62|5739.32|5738.62|5739.07|5738.37|5
1728463310000|2024-10-09 08:41:50|5739.19|5738.49|5739.32|5738.62|5739.32|5738.62|5739.19|5738.49|4
1728463320000|2024-10-09 08:42:00|5739.57|5738.87|5739.32|5738.62|5739.57|5738.87|5739.32|5738.62|4
1728463330000|2024-10-09 08:42:10|5739.57|5738.87|5739.57|5738.87|5739.57|5738.87|5739.57|5738.87|2
1728463340000|2024-10-09 08:42:20|5739.32|5738.62|5739.32|5738.62|5739.32|5738.62|5739.32|5738.62|19
1728463350000|2024-10-09 08:42:30|5739.57|5738.87|5739.57|5738.87|5739.57|5738.87|5739.57|5738.87|2
1728463360000|2024-10-09 08:42:40|5739.82|5739.12|5740.07|5739.37|5740.07|5739.37|5739.82|5739.12|18
1728463370000|2024-10-09 08:42:50|5739.94|5739.24|5740.07|5739.37|5740.07|5739.37|5739.94|5739.24|41
1728463380000|2024-10-09 08:43:00|5739.82|5739.12|5739.82|5739.12|5739.82|5739.12|5739.57|5738.87|11
1728463390000|2024-10-09 08:43:10|5739.69|5738.99|5739.82|5739.12|5739.82|5739.12|5739.57|5738.87|6
1728463400000|2024-10-09 08:43:20|5739.69|5738.99|5739.69|5738.99|5739.82|5739.12|5739.69|5738.99|15
1728463410000|2024-10-09 08:43:30|5739.82|5739.12|5739.82|5739.12|5740.07|5739.37|5739.69|5738.99|9
1728463420000|2024-10-09 08:43:40|||||||||2
1728463430000|2024-10-09 08:43:50|5739.94|5739.24|5739.82|5739.12|5739.94|5739.24|5739.82|5739.12|3
1728463440000|2024-10-09 08:44:00|5739.94|5739.24|5739.82|5739.12|5740.07|5739.37|5739.82|5739.12|8
1728463450000|2024-10-09 08:44:10|5739.94|5739.24|5739.82|5739.12|5739.94|5739.24|5739.82|5739.12|11
1728463460000|2024-10-09 08:44:20|5739.69|5738.99|5739.57|5738.87|5739.69|5738.99|5739.57|5738.87|12
1728463470000|2024-10-09 08:44:30|||||||||13
1728463480000|2024-10-09 08:44:40|||||||||16
1728463490000|2024-10-09 08:44:50|5739.82|5739.12|5739.57|5738.87|5739.82|5739.12|5739.57|5738.87|10
1728463500000|2024-10-09 08:45:00|5739.69|5738.99|5740.32|5739.62|5740.44|5739.74|5739.57|5738.87|33
1728463510000|2024-10-09 08:45:10|5740.19|5739.49|5740.32|5739.62|5740.32|5739.62|5740.19|5739.49|10
1728463520000|2024-10-09 08:45:20|5740.44|5739.74|5740.32|5739.62|5740.57|5739.87|5740.32|5739.62|5
1728463530000|2024-10-09 08:45:30|||||||||4
1728463540000|2024-10-09 08:45:40|5740.57|5739.87|5740.82|5740.12|5740.82|5740.12|5740.57|5739.87|126
1728463550000|2024-10-09 08:45:50|5740.32|5739.62|5740.44|5739.74|5740.57|5739.87|5740.32|5739.62|44
1728463560000|2024-10-09 08:46:00|5740.57|5739.87|5740.32|5739.62|5740.57|5739.87|5740.07|5739.37|61
1728463570000|2024-10-09 08:46:10|5740.19|5739.49|5740.07|5739.37|5740.19|5739.49|5739.82|5739.12|7
1728463580000|2024-10-09 08:46:20|5739.94|5739.24|5740.32|5739.62|5740.32|5739.62|5739.94|5739.24|20
1728463590000|2024-10-09 08:46:30|5740.57|5739.87|5740.57|5739.87|5740.57|5739.87|5740.57|5739.87|12
1728463600000|2024-10-09 08:46:40|5740.44|5739.74|5740.57|5739.87|5740.57|5739.87|5740.44|5739.74|30
1728463610000|2024-10-09 08:46:50|5740.44|5739.74|5740.57|5739.87|5740.57|5739.87|5740.32|5739.62|0
1728463620000|2024-10-09 08:47:00|5740.82|5740.12|5740.57|5739.87|5740.82|5740.12|5740.57|5739.87|42
1728463630000|2024-10-09 08:47:10|5740.69|5739.99|5741.07|5740.37|5741.07|5740.37|5740.69|5739.99|25
1728463640000|2024-10-09 08:47:20|5740.82|5740.12|5740.82|5740.12|5741.07|5740.37|5740.82|5740.12|28
1728463650000|2024-10-09 08:47:30|5740.94|5740.24|5740.82|5740.12|5740.94|5740.24|5740.57|5739.87|32
1728463660000|2024-10-09 08:47:40|5740.57|5739.87|5740.82|5740.12|5740.82|5740.12|5740.57|5739.87|6
1728463670000|2024-10-09 08:47:50|5741.07|5740.37|5741.07|5740.37|5741.32|5740.62|5741.07|5740.37|19
1728463680000|2024-10-09 08:48:00|5740.94|5740.24|5740.82|5740.12|5740.94|5740.24|5740.82|5740.12|17
1728463690000|2024-10-09 08:48:10|5740.69|5739.99|5740.82|5740.12|5740.82|5740.12|5740.69|5739.99|3
1728463700000|2024-10-09 08:48:20|5740.94|5740.24|5740.82|5740.12|5740.94|5740.24|5740.82|5740.12|32
1728463710000|2024-10-09 08:48:30|5740.57|5739.87|5740.69|5739.99|5740.82|5740.12|5740.57|5739.87|6
1728463720000|2024-10-09 08:48:40|5740.57|5739.87|5740.69|5739.99|5740.69|5739.99|5740.57|5739.87|5
1728463730000|2024-10-09 08:48:50|5740.57|5739.87|5740.32|5739.62|5740.69|5739.99|5740.32|5739.62|8
1728463740000|2024-10-09 08:49:00|5740.07|5739.37|5740.07|5739.37|5740.32|5739.62|5740.07|5739.37|30
1728463750000|2024-10-09 08:49:10|5739.94|5739.24|5739.82|5739.12|5740.07|5739.37|5739.82|5739.12|8
1728463760000|2024-10-09 08:49:20|5740.07|5739.37|5739.82|5739.12|5740.07|5739.37|5739.82|5739.12|17
1728463770000|2024-10-09 08:49:30|5739.94|5739.24|5740.07|5739.37|5740.07|5739.37|5739.82|5739.12|3
1728463780000|2024-10-09 08:49:40|5739.82|5739.12|5740.07|5739.37|5740.07|5739.37|5739.82|5739.12|9
1728463800000|2024-10-09 08:50:00|5740.19|5739.49|5740.07|5739.37|5740.19|5739.49|5739.82|5739.12|23
1728463810000|2024-10-09 08:50:10|5739.94|5739.24|5739.94|5739.24|5739.94|5739.24|5739.57|5738.87|25
1728463820000|2024-10-09 08:50:20|5740.07|5739.37|5739.57|5738.87|5740.07|5739.37|5739.57|5738.87|7
1728463830000|2024-10-09 08:50:30|5739.44|5738.74|5739.57|5738.87|5739.57|5738.87|5739.44|5738.74|10
1728463840000|2024-10-09 08:50:40|5739.69|5738.99|5739.82|5739.12|5740.07|5739.37|5739.69|5738.99|20
1728463850000|2024-10-09 08:50:50|5739.69|5738.99|5739.82|5739.12|5739.82|5739.12|5739.57|5738.87|6
1728463860000|2024-10-09 08:51:00|5739.57|5738.87|5739.32|5738.62|5739.57|5738.87|5739.32|5738.62|23
1728463870000|2024-10-09 08:51:10|5739.07|5738.37|5739.32|5738.62|5739.32|5738.62|5739.07|5738.37|17
1728463880000|2024-10-09 08:51:20|5739.07|5738.37|5738.82|5738.12|5739.07|5738.37|5738.82|5738.12|14
1728463890000|2024-10-09 08:51:30|5738.69|5737.99|5738.32|5737.62|5738.69|5737.99|5738.32|5737.62|40
1728463900000|2024-10-09 08:51:40|||||||||22
1728463910000|2024-10-09 08:51:50|5738.57|5737.87|5738.57|5737.87|5738.57|5737.87|5738.57|5737.87|32
1728463920000|2024-10-09 08:52:00|5738.82|5738.12|5738.94|5738.24|5738.94|5738.24|5738.82|5738.12|18
1728463930000|2024-10-09 08:52:10|5738.82|5738.12|5738.82|5738.12|5738.82|5738.12|5738.82|5738.12|0
1728463940000|2024-10-09 08:52:20|5738.57|5737.87|5738.69|5737.99|5738.82|5738.12|5738.57|5737.87|32
1728463950000|2024-10-09 08:52:30|5738.57|5737.87|5738.57|5737.87|5738.82|5738.12|5738.57|5737.87|4
1728463960000|2024-10-09 08:52:40|5738.69|5737.99|5738.57|5737.87|5738.82|5738.12|5738.44|5737.74|9
1728463970000|2024-10-09 08:52:50|5738.69|5737.99|5738.69|5737.99|5738.69|5737.99|5738.69|5737.99|16
1728463980000|2024-10-09 08:53:00|5738.82|5738.12|5738.57|5737.87|5738.82|5738.12|5738.57|5737.87|18
1728463990000|2024-10-09 08:53:10|5738.32|5737.62|5738.32|5737.62|5738.57|5737.87|5738.32|5737.62|16
1728464000000|2024-10-09 08:53:20|5738.19|5737.49|5738.07|5737.37|5738.19|5737.49|5738.07|5737.37|15
1728464010000|2024-10-09 08:53:30|5737.94|5737.24|5738.07|5737.37|5738.07|5737.37|5737.94|5737.24|15
1728464020000|2024-10-09 08:53:40|5737.82|5737.12|5737.82|5737.12|5737.82|5737.12|5737.82|5737.12|23
1728464030000|2024-10-09 08:53:50|5738.07|5737.37|5738.07|5737.37|5738.07|5737.37|5738.07|5737.37|4
1728464040000|2024-10-09 08:54:00|5738.32|5737.62|5738.32|5737.62|5738.57|5737.87|5738.19|5737.49|30
1728464060000|2024-10-09 08:54:20|5738.44|5737.74|5738.32|5737.62|5738.57|5737.87|5738.32|5737.62|19
1728464070000|2024-10-09 08:54:30|5738.57|5737.87|5739.07|5738.37|5739.07|5738.37|5738.57|5737.87|70
1728464080000|2024-10-09 08:54:40|5738.82|5738.12|5738.82|5738.12|5739.07|5738.37|5738.82|5738.12|11
1728464090000|2024-10-09 08:54:50|5738.57|5737.87|5738.57|5737.87|5738.57|5737.87|5738.57|5737.87|6
1728464100000|2024-10-09 08:55:00|5738.82|5738.12|5738.07|5737.37|5738.82|5738.12|5738.07|5737.37|66
1728464110000|2024-10-09 08:55:10|5738.19|5737.49|5738.32|5737.62|5738.32|5737.62|5738.19|5737.49|15
1728464120000|2024-10-09 08:55:20|5738.19|5737.49|5738.32|5737.62|5738.32|5737.62|5738.07|5737.37|17
1728464130000|2024-10-09 08:55:30|5738.57|5737.87|5738.82|5738.12|5738.82|5738.12|5738.57|5737.87|15
1728464140000|2024-10-09 08:55:40|5738.69|5737.99|5738.82|5738.12|5738.82|5738.12|5738.69|5737.99|17
1728464150000|2024-10-09 08:55:50|5738.69|5737.99|5738.82|5738.12|5738.82|5738.12|5738.69|5737.99|11
1728464160000|2024-10-09 08:56:00|5738.69|5737.99|5738.57|5737.87|5738.82|5738.12|5738.57|5737.87|5
1728464170000|2024-10-09 08:56:10|5738.69|5737.99|5739.07|5738.37|5739.07|5738.37|5738.69|5737.99|7
1728464190000|2024-10-09 08:56:30|5739.32|5738.62|5739.32|5738.62|5739.32|5738.62|5739.32|5738.62|27
1728464200000|2024-10-09 08:56:40|||||||||6
1728464210000|2024-10-09 08:56:50|5739.07|5738.37|5738.82|5738.12|5739.07|5738.37|5738.82|5738.12|44
1728464220000|2024-10-09 08:57:00|5738.57|5737.87|5738.57|5737.87|5738.57|5737.87|5738.57|5737.87|16
1728464230000|2024-10-09 08:57:10|5738.82|5738.12|5739.07|5738.37|5739.07|5738.37|5738.82|5738.12|8
1728464240000|2024-10-09 08:57:20|5738.82|5738.12|5738.82|5738.12|5738.82|5738.12|5738.82|5738.12|3
1728464250000|2024-10-09 08:57:30|5739.07|5738.37|5739.07|5738.37|5739.07|5738.37|5739.07|5738.37|6
1728464260000|2024-10-09 08:57:40|5739.32|5738.62|5739.32|5738.62|5739.57|5738.87|5739.32|5738.62|9
1728464270000|2024-10-09 08:57:50|5739.57|5738.87|5739.57|5738.87|5739.57|5738.87|5739.57|5738.87|13
1728464280000|2024-10-09 08:58:00|5739.69|5738.99|5739.57|5738.87|5739.82|5739.12|5739.57|5738.87|36
1728464290000|2024-10-09 08:58:10|||||||||6
1728464300000|2024-10-09 08:58:20|5739.69|5738.99|5739.69|5738.99|5739.82|5739.12|5739.69|5738.99|9
1728464310000|2024-10-09 08:58:30|5739.82|5739.12|5739.82|5739.12|5739.82|5739.12|5739.57|5738.87|10
1728464320000|2024-10-09 08:58:40|5740.07|5739.37|5740.07|5739.37|5740.32|5739.62|5740.07|5739.37|38
1728464330000|2024-10-09 08:58:50|5739.82|5739.12|5739.82|5739.12|5739.82|5739.12|5739.82|5739.12|11
1728464340000|2024-10-09 08:59:00|5740.07|5739.37|5740.07|5739.37|5740.07|5739.37|5740.07|5739.37|24
1728464350000|2024-10-09 08:59:10|5739.94|5739.24|5740.07|5739.37|5740.07|5739.37|5739.94|5739.24|23
1728464360000|2024-10-09 08:59:20|5740.32|5739.62|5740.19|5739.49|5740.32|5739.62|5740.19|5739.49|40
1728464370000|2024-10-09 08:59:30|5740.32|5739.62|5740.07|5739.37|5740.32|5739.62|5740.07|5739.37|1
1728464380000|2024-10-09 08:59:40|||||||||19
1728464390000|2024-10-09 08:59:50|5740.32|5739.62|5740.32|5739.62|5740.32|5739.62|5740.32|5739.62|12
1728464400000|2024-10-09 09:00:00|5740.07|5739.37|5740.57|5739.87|5741.07|5740.37|5740.07|5739.37|95
1728464410000|2024-10-09 09:00:10|5741.07|5740.37|5741.19|5740.49|5741.57|5740.87|5741.07|5740.37|102
1728464420000|2024-10-09 09:00:20|5741.32|5740.62|5741.07|5740.37|5741.32|5740.62|5740.82|5740.12|22
1728464430000|2024-10-09 09:00:30|5741.32|5740.62|5741.32|5740.62|5741.57|5740.87|5741.32|5740.62|12
1728464440000|2024-10-09 09:00:40|5741.19|5740.49|5741.32|5740.62|5741.32|5740.62|5741.19|5740.49|7
1728464450000|2024-10-09 09:00:50|||||||||4
1728464460000|2024-10-09 09:01:00|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|37
1728464470000|2024-10-09 09:01:10|5741.69|5740.99|5741.57|5740.87|5741.82|5741.12|5741.57|5740.87|22
1728464490000|2024-10-09 09:01:30|5741.32|5740.62|5741.32|5740.62|5741.32|5740.62|5741.32|5740.62|21
1728464500000|2024-10-09 09:01:40|5741.19|5740.49|5741.32|5740.62|5741.32|5740.62|5741.07|5740.37|18
1728464510000|2024-10-09 09:01:50|5741.57|5740.87|5741.82|5741.12|5741.82|5741.12|5741.57|5740.87|47
1728464520000|2024-10-09 09:02:00|5741.69|5740.99|5741.57|5740.87|5741.69|5740.99|5741.57|5740.87|30
1728464530000|2024-10-09 09:02:10|5741.82|5741.12|5741.82|5741.12|5741.82|5741.12|5741.82|5741.12|11
1728464540000|2024-10-09 09:02:20|5741.57|5740.87|5741.32|5740.62|5741.57|5740.87|5741.32|5740.62|33
1728464550000|2024-10-09 09:02:30|||||||||1
1728464570000|2024-10-09 09:02:50|5741.19|5740.49|5741.07|5740.37|5741.19|5740.49|5741.07|5740.37|15
1728464580000|2024-10-09 09:03:00|5740.94|5740.24|5740.94|5740.24|5741.07|5740.37|5740.82|5740.12|29
1728464590000|2024-10-09 09:03:10|5741.07|5740.37|5740.82|5740.12|5741.07|5740.37|5740.82|5740.12|20
1728464600000|2024-10-09 09:03:20|5740.69|5739.99|5741.07|5740.37|5741.07|5740.37|5740.69|5739.99|10
1728464610000|2024-10-09 09:03:30|5741.19|5740.49|5741.07|5740.37|5741.19|5740.49|5741.07|5740.37|21
1728464620000|2024-10-09 09:03:40|5741.32|5740.62|5741.57|5740.87|5741.57|5740.87|5741.32|5740.62|12
1728464630000|2024-10-09 09:03:50|||||||||4
1728464640000|2024-10-09 09:04:00|5741.44|5740.74|5741.32|5740.62|5741.44|5740.74|5741.32|5740.62|8
1728464650000|2024-10-09 09:04:10|5741.44|5740.74|5741.32|5740.62|5741.44|5740.74|5741.32|5740.62|3
1728464660000|2024-10-09 09:04:20|5741.19|5740.49|5741.07|5740.37|5741.19|5740.49|5741.07|5740.37|8
1728464670000|2024-10-09 09:04:30|||||||||2
1728464680000|2024-10-09 09:04:40|5740.82|5740.12|5740.82|5740.12|5740.82|5740.12|5740.82|5740.12|6
1728464690000|2024-10-09 09:04:50|5740.94|5740.24|5741.32|5740.62|5741.32|5740.62|5740.94|5740.24|23
1728464700000|2024-10-09 09:05:00|5741.57|5740.87|5741.32|5740.62|5741.57|5740.87|5741.32|5740.62|6
1728464710000|2024-10-09 09:05:10|||||||||9
1728464720000|2024-10-09 09:05:20|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|27
1728464730000|2024-10-09 09:05:30|5741.82|5741.12|5741.82|5741.12|5741.82|5741.12|5741.82|5741.12|8
1728464750000|2024-10-09 09:05:50|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|19
1728464760000|2024-10-09 09:06:00|||||||||6
1728464770000|2024-10-09 09:06:10|5741.32|5740.62|5741.32|5740.62|5741.32|5740.62|5741.32|5740.62|2
1728464780000|2024-10-09 09:06:20|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|4
1728464790000|2024-10-09 09:06:30|5741.44|5740.74|5741.44|5740.74|5741.57|5740.87|5741.44|5740.74|8
1728464800000|2024-10-09 09:06:40|5741.57|5740.87|5741.44|5740.74|5741.57|5740.87|5741.32|5740.62|1
1728464810000|2024-10-09 09:06:50|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|0
1728464820000|2024-10-09 09:07:00|5741.44|5740.74|5741.44|5740.74|5741.44|5740.74|5741.44|5740.74|7
1728464830000|2024-10-09 09:07:10|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|0
1728464840000|2024-10-09 09:07:20|5741.32|5740.62|5741.32|5740.62|5741.32|5740.62|5741.32|5740.62|12
1728464850000|2024-10-09 09:07:30|||||||||1
1728464860000|2024-10-09 09:07:40|5741.44|5740.74|5741.57|5740.87|5741.57|5740.87|5741.44|5740.74|23
1728464880000|2024-10-09 09:08:00|5741.32|5740.62|5741.32|5740.62|5741.32|5740.62|5741.32|5740.62|12
1728464890000|2024-10-09 09:08:10|5741.19|5740.49|5741.32|5740.62|5741.32|5740.62|5741.07|5740.37|8
1728464910000|2024-10-09 09:08:30|||||||||4
1728464920000|2024-10-09 09:08:40|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|13
1728464930000|2024-10-09 09:08:50|5741.44|5740.74|5741.82|5741.12|5741.82|5741.12|5741.44|5740.74|30
1728464940000|2024-10-09 09:09:00|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|20
1728464950000|2024-10-09 09:09:10|5741.69|5740.99|5741.82|5741.12|5742.07|5741.37|5741.69|5740.99|54
1728464960000|2024-10-09 09:09:20|5741.69|5740.99|5741.82|5741.12|5741.82|5741.12|5741.69|5740.99|22
1728464970000|2024-10-09 09:09:30|||||||||3
1728464980000|2024-10-09 09:09:40|5741.69|5740.99|5741.57|5740.87|5741.69|5740.99|5741.57|5740.87|4
1728464990000|2024-10-09 09:09:50|5741.82|5741.12|5741.82|5741.12|5741.82|5741.12|5741.82|5741.12|6
1728465000000|2024-10-09 09:10:00|5742.07|5741.37|5741.82|5741.12|5742.07|5741.37|5741.82|5741.12|6
1728465010000|2024-10-09 09:10:10|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|5
1728465020000|2024-10-09 09:10:20|5741.32|5740.62|5741.32|5740.62|5741.32|5740.62|5741.32|5740.62|12
1728465030000|2024-10-09 09:10:30|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|8
1728465040000|2024-10-09 09:10:40|5741.44|5740.74|5741.57|5740.87|5741.57|5740.87|5741.44|5740.74|1
1728465050000|2024-10-09 09:10:50|||||||||1
1728465070000|2024-10-09 09:11:10|5741.82|5741.12|5742.07|5741.37|5742.07|5741.37|5741.82|5741.12|10
1728465080000|2024-10-09 09:11:20|5741.82|5741.12|5741.82|5741.12|5741.82|5741.12|5741.82|5741.12|6
1728465100000|2024-10-09 09:11:40|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|6
1728465110000|2024-10-09 09:11:50|5741.32|5740.62|5741.07|5740.37|5741.32|5740.62|5741.07|5740.37|16
1728465120000|2024-10-09 09:12:00|5741.19|5740.49|5741.07|5740.37|5741.19|5740.49|5741.07|5740.37|13
1728465130000|2024-10-09 09:12:10|5740.94|5740.24|5740.82|5740.12|5741.07|5740.37|5740.82|5740.12|1
1728465140000|2024-10-09 09:12:20|5741.07|5740.37|5741.07|5740.37|5741.07|5740.37|5741.07|5740.37|15
1728465150000|2024-10-09 09:12:30|5740.82|5740.12|5740.82|5740.12|5740.82|5740.12|5740.82|5740.12|2
1728465160000|2024-10-09 09:12:40|5740.94|5740.24|5741.07|5740.37|5741.07|5740.37|5740.94|5740.24|18
1728465170000|2024-10-09 09:12:50|5741.32|5740.62|5741.32|5740.62|5741.32|5740.62|5740.82|5740.12|26
1728465180000|2024-10-09 09:13:00|5741.19|5740.49|5741.32|5740.62|5741.32|5740.62|5741.19|5740.49|1
1728465190000|2024-10-09 09:13:10|5741.19|5740.49|5741.07|5740.37|5741.19|5740.49|5741.07|5740.37|5
1728465200000|2024-10-09 09:13:20|||||||||2
1728465210000|2024-10-09 09:13:30|5741.32|5740.62|5741.07|5740.37|5741.32|5740.62|5741.07|5740.37|7
1728465220000|2024-10-09 09:13:40|||||||||2
1728465230000|2024-10-09 09:13:50|||||||||7
1728465240000|2024-10-09 09:14:00|5741.32|5740.62|5741.32|5740.62|5741.32|5740.62|5741.19|5740.49|4
1728465270000|2024-10-09 09:14:30|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|5741.57|5740.87|13
1728465280000|2024-10-09 09:14:40|||||||||4
1728465290000|2024-10-09 09:14:50|5741.32|5740.62|5741.32|5740.62|5741.32|5740.62|5741.32|5740.62|25
1728465300000|2024-10-09 09:15:00|5741.57|5740.87|5741.57|5740.87|5742.07|5741.37|5741.57|5740.87|13
1728465310000|2024-10-09 09:15:10|5741.82|5741.12|5741.82|5741.12|5742.32|5741.62|5741.82|5741.12|66
1728465320000|2024-10-09 09:15:20|5741.57|5740.87|5741.82|5741.12|5741.82|5741.12|5741.57|5740.87|12
1728465330000|2024-10-09 09:15:30|5742.07|5741.37|5742.07|5741.37|5742.07|5741.37|5742.07|5741.37|6
1728465340000|2024-10-09 09:15:40|5741.82|5741.12|5741.94|5741.24|5741.94|5741.24|5741.82|5741.12|18
1728465350000|2024-10-09 09:15:50|5742.07|5741.37|5742.07|5741.37|5742.07|5741.37|5741.94|5741.24|1
1728465360000|2024-10-09 09:16:00|5742.32|5741.62|5742.32|5741.62|5742.44|5741.74|5742.07|5741.37|36
1728465370000|2024-10-09 09:16:10|5742.19|5741.49|5742.07|5741.37|5742.19|5741.49|5742.07|5741.37|1
1728465380000|2024-10-09 09:16:20|5741.82|5741.12|5741.82|5741.12|5741.82|5741.12|5741.82|5741.12|5
1728465390000|2024-10-09 09:16:30|5741.94|5741.24|5742.07|5741.37|5742.07|5741.37|5741.82|5741.12|4
1728465400000|2024-10-09 09:16:40|5742.32|5741.62|5742.32|5741.62|5742.32|5741.62|5742.07|5741.37|17
1728465410000|2024-10-09 09:16:50|5742.07|5741.37|5742.32|5741.62|5742.32|5741.62|5742.07|5741.37|7
1728465420000|2024-10-09 09:17:00|5742.44|5741.74|5742.57|5741.87|5742.57|5741.87|5742.32|5741.62|6
1728465430000|2024-10-09 09:17:10|5742.69|5741.99|5742.57|5741.87|5742.69|5741.99|5742.57|5741.87|16
1728465440000|2024-10-09 09:17:20|5742.69|5741.99|5743.07|5742.37|5743.07|5742.37|5742.57|5741.87|18
1728465450000|2024-10-09 09:17:30|||||||||2
1728465460000|2024-10-09 09:17:40|||||||||10
1728465470000|2024-10-09 09:17:50|5742.82|5742.12|5742.82|5742.12|5742.94|5742.24|5742.82|5742.12|13
1728465480000|2024-10-09 09:18:00|5742.94|5742.24|5742.82|5742.12|5743.07|5742.37|5742.82|5742.12|21
1728465490000|2024-10-09 09:18:10|5742.94|5742.24|5743.32|5742.62|5743.32|5742.62|5742.82|5742.12|36
1728465500000|2024-10-09 09:18:20|5743.44|5742.74|5743.82|5743.12|5743.82|5743.12|5743.44|5742.74|51
1728465510000|2024-10-09 09:18:30|5744.07|5743.37|5744.32|5743.62|5744.32|5743.62|5744.07|5743.37|69
1728465520000|2024-10-09 09:18:40|5744.07|5743.37|5744.07|5743.37|5744.07|5743.37|5743.82|5743.12|33
1728465530000|2024-10-09 09:18:50|5744.32|5743.62|5743.82|5743.12|5744.32|5743.62|5743.82|5743.12|63
1728465540000|2024-10-09 09:19:00|||||||||5
1728465550000|2024-10-09 09:19:10|5743.94|5743.24|5744.07|5743.37|5744.07|5743.37|5743.82|5743.12|22
1728465560000|2024-10-09 09:19:20|5743.82|5743.12|5743.94|5743.24|5744.07|5743.37|5743.82|5743.12|49
1728465570000|2024-10-09 09:19:30|5743.82|5743.12|5745.07|5744.37|5745.07|5744.37|5743.82|5743.12|260
1728465580000|2024-10-09 09:19:40|5744.82|5744.12|5744.82|5744.12|5744.94|5744.24|5744.57|5743.87|40
1728465590000|2024-10-09 09:19:50|5745.07|5744.37|5744.82|5744.12|5745.07|5744.37|5744.57|5743.87|83
1728465600000|2024-10-09 09:20:00|5744.57|5743.87|5744.82|5744.12|5744.82|5744.12|5744.57|5743.87|141
1728465610000|2024-10-09 09:20:10|5744.94|5744.24|5744.82|5744.12|5744.94|5744.24|5744.82|5744.12|23
1728465620000|2024-10-09 09:20:20|5745.07|5744.37|5745.07|5744.37|5745.07|5744.37|5745.07|5744.37|39
1728465630000|2024-10-09 09:20:30|5744.82|5744.12|5744.57|5743.87|5745.07|5744.37|5744.57|5743.87|57
1728465640000|2024-10-09 09:20:40|5744.69|5743.99|5744.57|5743.87|5744.69|5743.99|5744.57|5743.87|8
1728465650000|2024-10-09 09:20:50|5744.69|5743.99|5744.57|5743.87|5744.82|5744.12|5744.57|5743.87|19
1728465660000|2024-10-09 09:21:00|5744.82|5744.12|5744.82|5744.12|5744.82|5744.12|5744.82|5744.12|21
1728465670000|2024-10-09 09:21:10|5744.94|5744.24|5744.57|5743.87|5744.94|5744.24|5744.57|5743.87|14
1728465680000|2024-10-09 09:21:20|5744.82|5744.12|5744.57|5743.87|5744.82|5744.12|5744.57|5743.87|6
1728465700000|2024-10-09 09:21:40|5744.69|5743.99|5744.57|5743.87|5744.82|5744.12|5744.57|5743.87|12
1728465710000|2024-10-09 09:21:50|5744.32|5743.62|5744.32|5743.62|5744.32|5743.62|5744.32|5743.62|20
1728465720000|2024-10-09 09:22:00|5744.19|5743.49|5744.32|5743.62|5744.32|5743.62|5744.19|5743.49|30
1728465730000|2024-10-09 09:22:10|5744.57|5743.87|5744.57|5743.87|5744.57|5743.87|5744.57|5743.87|25
1728465740000|2024-10-09 09:22:20|5745.07|5744.37|5745.07|5744.37|5745.07|5744.37|5745.07|5744.37|35
1728465750000|2024-10-09 09:22:30|||||||||16
1728465760000|2024-10-09 09:22:40|5745.32|5744.62|5745.32|5744.62|5745.32|5744.62|5745.32|5744.62|19
1728465770000|2024-10-09 09:22:50|||||||||58
1728465780000|2024-10-09 09:23:00|5745.57|5744.87|5745.32|5744.62|5745.57|5744.87|5745.32|5744.62|19
1728465790000|2024-10-09 09:23:10|5745.07|5744.37|5744.82|5744.12|5745.07|5744.37|5744.82|5744.12|44
1728465800000|2024-10-09 09:23:20|5744.57|5743.87|5744.57|5743.87|5744.57|5743.87|5744.57|5743.87|22
1728465810000|2024-10-09 09:23:30|||||||||16
1728465820000|2024-10-09 09:23:40|5744.82|5744.12|5744.57|5743.87|5744.82|5744.12|5744.57|5743.87|38
1728465830000|2024-10-09 09:23:50|5744.69|5743.99|5744.57|5743.87|5744.69|5743.99|5744.57|5743.87|34
1728465840000|2024-10-09 09:24:00|5744.69|5743.99|5744.57|5743.87|5744.69|5743.99|5744.57|5743.87|8
1728465850000|2024-10-09 09:24:10|5744.44|5743.74|5744.57|5743.87|5744.57|5743.87|5744.44|5743.74|14
1728465860000|2024-10-09 09:24:20|5744.44|5743.74|5744.57|5743.87|5744.57|5743.87|5744.32|5743.62|8
1728465870000|2024-10-09 09:24:30|5744.32|5743.62|5744.32|5743.62|5744.32|5743.62|5744.32|5743.62|5
1728465880000|2024-10-09 09:24:40|5744.44|5743.74|5744.32|5743.62|5744.57|5743.87|5744.32|5743.62|45
1728465890000|2024-10-09 09:24:50|5744.07|5743.37|5744.07|5743.37|5744.07|5743.37|5744.07|5743.37|10
1728465900000|2024-10-09 09:25:00|5744.32|5743.62|5744.32|5743.62|5744.32|5743.62|5744.32|5743.62|19
1728465910000|2024-10-09 09:25:10|||||||||19
1728465920000|2024-10-09 09:25:20|5744.44|5743.74|5744.57|5743.87|5744.57|5743.87|5744.44|5743.74|16
1728465930000|2024-10-09 09:25:30|5744.32|5743.62|5744.32|5743.62|5744.32|5743.62|5744.32|5743.62|10
1728465940000|2024-10-09 09:25:40|5744.44|5743.74|5744.32|5743.62|5744.57|5743.87|5744.32|5743.62|18
1728465950000|2024-10-09 09:25:50|5744.44|5743.74|5744.32|5743.62|5744.44|5743.74|5744.32|5743.62|13
1728465960000|2024-10-09 09:26:00|5744.44|5743.74|5744.07|5743.37|5744.57|5743.87|5744.07|5743.37|23
1728465970000|2024-10-09 09:26:10|5743.94|5743.24|5744.32|5743.62|5744.32|5743.62|5743.94|5743.24|22
1728465980000|2024-10-09 09:26:20|5744.57|5743.87|5744.57|5743.87|5744.57|5743.87|5744.57|5743.87|15
1728465990000|2024-10-09 09:26:30|5744.32|5743.62|5744.32|5743.62|5744.32|5743.62|5744.32|5743.62|25
1728466000000|2024-10-09 09:26:40|||||||||10
1728466010000|2024-10-09 09:26:50|5744.19|5743.49|5744.07|5743.37|5744.19|5743.49|5744.07|5743.37|28
1728466020000|2024-10-09 09:27:00|5743.82|5743.12|5743.82|5743.12|5743.82|5743.12|5743.82|5743.12|31
1728466030000|2024-10-09 09:27:10|5744.07|5743.37|5744.07|5743.37|5744.07|5743.37|5744.07|5743.37|30
1728466040000|2024-10-09 09:27:20|5744.32|5743.62|5744.32|5743.62|5744.32|5743.62|5744.32|5743.62|33
1728466050000|2024-10-09 09:27:30|5744.07|5743.37|5743.82|5743.12|5744.07|5743.37|5743.82|5743.12|22
1728466060000|2024-10-09 09:27:40|5743.94|5743.24|5743.94|5743.24|5743.94|5743.24|5743.94|5743.24|21
1728466070000|2024-10-09 09:27:50|5744.07|5743.37|5744.07|5743.37|5744.07|5743.37|5744.07|5743.37|21
1728466080000|2024-10-09 09:28:00|5744.32|5743.62|5744.32|5743.62|5744.32|5743.62|5744.32|5743.62|60
1728466090000|2024-10-09 09:28:10|||||||||50
1728466100000|2024-10-09 09:28:20|5744.44|5743.74|5744.32|5743.62|5744.44|5743.74|5744.32|5743.62|10
1728466110000|2024-10-09 09:28:30|||||||||16
1728466120000|2024-10-09 09:28:40|5744.57|5743.87|5744.32|5743.62|5744.57|5743.87|5744.32|5743.62|31
1728466130000|2024-10-09 09:28:50|||||||||2
1728466140000|2024-10-09 09:29:00|5744.07|5743.37|5744.32|5743.62|5744.32|5743.62|5744.07|5743.37|26
1728466150000|2024-10-09 09:29:10|5744.07|5743.37|5744.07|5743.37|5744.07|5743.37|5743.82|5743.12|23
1728466160000|2024-10-09 09:29:20|5744.32|5743.62|5744.32|5743.62|5744.32|5743.62|5744.32|5743.62|24
1728466170000|2024-10-09 09:29:30|5744.07|5743.37|5744.07|5743.37|5744.07|5743.37|5744.07|5743.37|13
1728466180000|2024-10-09 09:29:40|||||||||2
1728466190000|2024-10-09 09:29:50|5744.32|5743.62|5744.32|5743.62|5744.32|5743.62|5744.32|5743.62|19
1728466200000|2024-10-09 09:30:00|||||||||3
1728466210000|2024-10-09 09:30:10|5744.94|5744.24|5745.32|5744.62|5745.32|5744.62|5744.94|5744.24|43
1728466220000|2024-10-09 09:30:20|||||||||33
1728466230000|2024-10-09 09:30:30|5745.57|5744.87|5745.32|5744.62|5745.57|5744.87|5745.32|5744.62|40
1728466240000|2024-10-09 09:30:40|||||||||2
1728466250000|2024-10-09 09:30:50|5745.57|5744.87|5745.57|5744.87|5745.57|5744.87|5745.57|5744.87|23
1728466260000|2024-10-09 09:31:00|5745.32|5744.62|5745.32|5744.62|5745.32|5744.62|5745.32|5744.62|9
1728466280000|2024-10-09 09:31:20|5745.07|5744.37|5745.07|5744.37|5745.07|5744.37|5745.07|5744.37|18
1728466290000|2024-10-09 09:31:30|||||||||10
1728466300000|2024-10-09 09:31:40|5744.82|5744.12|5745.07|5744.37|5745.07|5744.37|5744.82|5744.12|43
1728466310000|2024-10-09 09:31:50|5744.82|5744.12|5745.07|5744.37|5745.07|5744.37|5744.82|5744.12|42
1728466320000|2024-10-09 09:32:00|5744.94|5744.24|5744.94|5744.24|5745.07|5744.37|5744.94|5744.24|15
1728466330000|2024-10-09 09:32:10|5745.07|5744.37|5745.07|5744.37|5745.07|5744.37|5744.94|5744.24|3
1728466340000|2024-10-09 09:32:20|5744.82|5744.12|5744.82|5744.12|5744.82|5744.12|5744.82|5744.12|13
1728466350000|2024-10-09 09:32:30|5745.07|5744.37|5744.82|5744.12|5745.07|5744.37|5744.82|5744.12|12
1728466360000|2024-10-09 09:32:40|||||||||1
1728466370000|2024-10-09 09:32:50|||||||||14
1728466380000|2024-10-09 09:33:00|5744.57|5743.87|5744.57|5743.87|5744.57|5743.87|5744.57|5743.87|16
1728466390000|2024-10-09 09:33:10|||||||||18
1728466400000|2024-10-09 09:33:20|5744.32|5743.62|5744.32|5743.62|5744.32|5743.62|5744.32|5743.62|8
1728466410000|2024-10-09 09:33:30|5744.57|5743.87|5744.57|5743.87|5744.57|5743.87|5744.57|5743.87|20
1728466420000|2024-10-09 09:33:40|5744.82|5744.12|5744.69|5743.99|5744.82|5744.12|5744.57|5743.87|20
1728466430000|2024-10-09 09:33:50|5744.57|5743.87|5744.57|5743.87|5744.57|5743.87|5744.57|5743.87|2
1728466450000|2024-10-09 09:34:10|5745.07|5744.37|5745.07|5744.37|5745.07|5744.37|5745.07|5744.37|54
1728466460000|2024-10-09 09:34:20|5745.19|5744.49|5745.07|5744.37|5745.19|5744.49|5745.07|5744.37|15
1728466470000|2024-10-09 09:34:30|5744.82|5744.12|5744.82|5744.12|5744.82|5744.12|5744.82|5744.12|4
1728466480000|2024-10-09 09:34:40|||||||||3
1728466490000|2024-10-09 09:34:50|5745.07|5744.37|5745.32|5744.62|5745.32|5744.62|5745.07|5744.37|40
1728466500000|2024-10-09 09:35:00|5745.07|5744.37|5745.07|5744.37|5745.32|5744.62|5745.07|5744.37|41
1728466510000|2024-10-09 09:35:10|5745.32|5744.62|5745.07|5744.37|5745.32|5744.62|5745.07|5744.37|35
1728466520000|2024-10-09 09:35:20|||||||||1
1728466530000|2024-10-09 09:35:30|||||||||49
1728466540000|2024-10-09 09:35:40|5744.82|5744.12|5744.82|5744.12|5744.82|5744.12|5744.82|5744.12|7
1728466550000|2024-10-09 09:35:50|5744.57|5743.87|5744.32|5743.62|5744.57|5743.87|5744.32|5743.62|9
1728466560000|2024-10-09 09:36:00|||||||||1
1728466570000|2024-10-09 09:36:10|5744.07|5743.37|5744.07|5743.37|5744.07|5743.37|5744.07|5743.37|23
1728466580000|2024-10-09 09:36:20|5743.82|5743.12|5743.57|5742.87|5743.82|5743.12|5743.57|5742.87|31
1728466590000|2024-10-09 09:36:30|5743.69|5742.99|5743.82|5743.12|5743.82|5743.12|5743.69|5742.99|15
1728466600000|2024-10-09 09:36:40|5744.57|5743.87|5744.32|5743.62|5744.57|5743.87|5744.32|5743.62|119
1728466610000|2024-10-09 09:36:50|5744.82|5744.12|5744.82|5744.12|5744.82|5744.12|5744.82|5744.12|77
1728466620000|2024-10-09 09:37:00|5744.57|5743.87|5744.32|5743.62|5744.82|5744.12|5744.32|5743.62|89
1728466640000|2024-10-09 09:37:20|5744.07|5743.37|5744.57|5743.87|5744.57|5743.87|5744.07|5743.37|114
1728466650000|2024-10-09 09:37:30|5744.32|5743.62|5744.32|5743.62|5744.32|5743.62|5744.32|5743.62|5
1728466660000|2024-10-09 09:37:40|5744.57|5743.87|5744.57|5743.87|5744.57|5743.87|5744.57|5743.87|23
1728466670000|2024-10-09 09:37:50|||||||||1
1728466680000|2024-10-09 09:38:00|5744.32|5743.62|5744.82|5744.12|5744.82|5744.12|5744.32|5743.62|157
1728466690000|2024-10-09 09:38:10|||||||||1
1728466700000|2024-10-09 09:38:20|5745.07|5744.37|5744.82|5744.12|5745.07|5744.37|5744.82|5744.12|69
1728466710000|2024-10-09 09:38:30|5744.57|5743.87|5744.57|5743.87|5744.57|5743.87|5744.44|5743.74|19
1728466720000|2024-10-09 09:38:40|5744.44|5743.74|5744.32|5743.62|5744.44|5743.74|5744.32|5743.62|21
1728466730000|2024-10-09 09:38:50|5744.19|5743.49|5744.57|5743.87|5744.57|5743.87|5744.19|5743.49|27
1728466740000|2024-10-09 09:39:00|5744.82|5744.12|5744.82|5744.12|5744.82|5744.12|5744.82|5744.12|28
1728466750000|2024-10-09 09:39:10|5744.57|5743.87|5744.57|5743.87|5744.57|5743.87|5744.57|5743.87|16
1728466760000|2024-10-09 09:39:20|5744.82|5744.12|5744.82|5744.12|5744.82|5744.12|5744.82|5744.12|24
1728466770000|2024-10-09 09:39:30|||||||||1
1728466780000|2024-10-09 09:39:40|5744.57|5743.87|5744.57|5743.87|5744.57|5743.87|5744.57|5743.87|3
1728466800000|2024-10-09 09:40:00|5744.82|5744.12|5745.07|5744.37|5745.07|5744.37|5744.82|5744.12|55
1728466810000|2024-10-09 09:40:10|||||||||5
1728466820000|2024-10-09 09:40:20|5744.94|5744.24|5744.82|5744.12|5744.94|5744.24|5744.82|5744.12|2
1728466830000|2024-10-09 09:40:30|5745.07|5744.37|5745.32|5744.62|5745.32|5744.62|5745.07|5744.37|18
1728466840000|2024-10-09 09:40:40|||||||||1
1728466850000|2024-10-09 09:40:50|5745.07|5744.37|5745.32|5744.62|5745.32|5744.62|5745.07|5744.37|14
1728466860000|2024-10-09 09:41:00|||||||||1
1728466880000|2024-10-09 09:41:20|5745.07|5744.37|5745.07|5744.37|5745.07|5744.37|5745.07|5744.37|11
1728466890000|2024-10-09 09:41:30|5745.32|5744.62|5745.32|5744.62|5745.32|5744.62|5745.32|5744.62|15
1728466900000|2024-10-09 09:41:40|||||||||6
1728466910000|2024-10-09 09:41:50|||||||||1
1728466930000|2024-10-09 09:42:10|||||||||11
1728466940000|2024-10-09 09:42:20|||||||||1
1728466950000|2024-10-09 09:42:30|5745.44|5744.74|5745.57|5744.87|5745.57|5744.87|5745.32|5744.62|19
1728466960000|2024-10-09 09:42:40|||||||||7
1728466970000|2024-10-09 09:42:50|5745.69|5744.99|5745.57|5744.87|5745.69|5744.99|5745.57|5744.87|22
1728466980000|2024-10-09 09:43:00|||||||||8
1728466990000|2024-10-09 09:43:10|5745.82|5745.12|5745.57|5744.87|5745.82|5745.12|5745.57|5744.87|16
1728467000000|2024-10-09 09:43:20|5745.69|5744.99|5745.57|5744.87|5745.69|5744.99|5745.57|5744.87|6
1728467010000|2024-10-09 09:43:30|||||||||1
1728467020000|2024-10-09 09:43:40|5745.69|5744.99|5745.57|5744.87|5745.69|5744.99|5745.57|5744.87|2
1728467030000|2024-10-09 09:43:50|5745.82|5745.12|5745.82|5745.12|5745.82|5745.12|5745.82|5745.12|7
1728467040000|2024-10-09 09:44:00|5746.19|5745.49|5746.32|5745.62|5746.57|5745.87|5746.19|5745.49|175
1728467050000|2024-10-09 09:44:10|5746.44|5745.74|5746.57|5745.87|5746.57|5745.87|5746.32|5745.62|28
1728467060000|2024-10-09 09:44:20|5746.82|5746.12|5746.57|5745.87|5746.82|5746.12|5746.57|5745.87|25
1728467070000|2024-10-09 09:44:30|||||||||4
1728467080000|2024-10-09 09:44:40|5746.69|5745.99|5746.44|5745.74|5746.82|5746.12|5746.32|5745.62|21
1728467090000|2024-10-09 09:44:50|5746.57|5745.87|5746.32|5745.62|5746.57|5745.87|5746.32|5745.62|9
1728467100000|2024-10-09 09:45:00|||||||||9
1728467110000|2024-10-09 09:45:10|||||||||26
1728467120000|2024-10-09 09:45:20|5746.07|5745.37|5745.82|5745.12|5746.07|5745.37|5745.82|5745.12|28
1728467130000|2024-10-09 09:45:30|||||||||8
1728467150000|2024-10-09 09:45:50|5746.07|5745.37|5746.07|5745.37|5746.07|5745.37|5746.07|5745.37|10
1728467160000|2024-10-09 09:46:00|5746.19|5745.49|5746.19|5745.49|5746.19|5745.49|5746.19|5745.49|2
1728467170000|2024-10-09 09:46:10|5746.07|5745.37|5746.07|5745.37|5746.07|5745.37|5746.07|5745.37|5
1728467190000|2024-10-09 09:46:30|5746.32|5745.62|5746.32|5745.62|5746.32|5745.62|5746.32|5745.62|3
1728467200000|2024-10-09 09:46:40|5746.44|5745.74|5746.32|5745.62|5746.57|5745.87|5746.32|5745.62|37
1728467210000|2024-10-09 09:46:50|5746.07|5745.37|5745.82|5745.12|5746.32|5745.62|5745.82|5745.12|43
1728467220000|2024-10-09 09:47:00|5745.69|5744.99|5745.57|5744.87|5745.82|5745.12|5745.57|5744.87|45
1728467240000|2024-10-09 09:47:20|5745.82|5745.12|5745.57|5744.87|5745.82|5745.12|5745.57|5744.87|29
1728467250000|2024-10-09 09:47:30|5745.69|5744.99|5745.57|5744.87|5745.82|5745.12|5745.57|5744.87|9
1728467260000|2024-10-09 09:47:40|5745.32|5744.62|5745.32|5744.62|5745.32|5744.62|5745.32|5744.62|54
1728467270000|2024-10-09 09:47:50|5745.57|5744.87|5745.57|5744.87|5745.57|5744.87|5745.57|5744.87|15
1728467280000|2024-10-09 09:48:00|||||||||2
1728467290000|2024-10-09 09:48:10|5745.82|5745.12|5746.32|5745.62|5746.32|5745.62|5745.82|5745.12|37
1728467300000|2024-10-09 09:48:20|5746.07|5745.37|5746.07|5745.37|5746.07|5745.37|5746.07|5745.37|76
1728467310000|2024-10-09 09:48:30|5746.32|5745.62|5746.32|5745.62|5746.32|5745.62|5746.32|5745.62|24
1728467320000|2024-10-09 09:48:40|5746.57|5745.87|5746.44|5745.74|5746.57|5745.87|5746.44|5745.74|52
1728467330000|2024-10-09 09:48:50|5746.57|5745.87|5747.32|5746.62|5747.32|5746.62|5746.57|5745.87|165
1728467340000|2024-10-09 09:49:00|5747.07|5746.37|5747.07|5746.37|5747.32|5746.62|5747.07|5746.37|49
1728467350000|2024-10-09 09:49:10|5746.82|5746.12|5746.94|5746.24|5747.07|5746.37|5746.82|5746.12|19
1728467360000|2024-10-09 09:49:20|5747.07|5746.37|5746.82|5746.12|5747.07|5746.37|5746.82|5746.12|16
1728467370000|2024-10-09 09:49:30|||||||||5
1728467380000|2024-10-09 09:49:40|5747.07|5746.37|5747.07|5746.37|5747.07|5746.37|5747.07|5746.37|21
1728467390000|2024-10-09 09:49:50|5746.82|5746.12|5746.82|5746.12|5746.82|5746.12|5746.82|5746.12|10
1728467400000|2024-10-09 09:50:00|5747.07|5746.37|5747.32|5746.62|5747.32|5746.62|5747.07|5746.37|23
1728467410000|2024-10-09 09:50:10|||||||||28
1728467420000|2024-10-09 09:50:20|||||||||10
1728467430000|2024-10-09 09:50:30|5747.57|5746.87|5747.32|5746.62|5747.57|5746.87|5747.32|5746.62|15
1728467440000|2024-10-09 09:50:40|5747.57|5746.87|5747.57|5746.87|5747.57|5746.87|5747.57|5746.87|32
1728467450000|2024-10-09 09:50:50|5747.32|5746.62|5747.32|5746.62|5747.32|5746.62|5747.32|5746.62|33
1728467460000|2024-10-09 09:51:00|5747.44|5746.74|5747.32|5746.62|5747.44|5746.74|5747.32|5746.62|10
1728467470000|2024-10-09 09:51:10|||||||||5
1728467480000|2024-10-09 09:51:20|5747.57|5746.87|5747.19|5746.49|5747.57|5746.87|5747.19|5746.49|49
1728467490000|2024-10-09 09:51:30|5747.32|5746.62|5747.32|5746.62|5747.32|5746.62|5747.19|5746.49|10
1728467500000|2024-10-09 09:51:40|||||||||5
1728467510000|2024-10-09 09:51:50|||||||||4
1728467520000|2024-10-09 09:52:00|5747.07|5746.37|5747.07|5746.37|5747.19|5746.49|5747.07|5746.37|24
1728467530000|2024-10-09 09:52:10|5747.19|5746.49|5747.07|5746.37|5747.32|5746.62|5747.07|5746.37|12
1728467540000|2024-10-09 09:52:20|5746.82|5746.12|5746.82|5746.12|5746.82|5746.12|5746.82|5746.12|16
1728467550000|2024-10-09 09:52:30|5746.57|5745.87|5746.57|5745.87|5746.57|5745.87|5746.57|5745.87|12
1728467560000|2024-10-09 09:52:40|5746.82|5746.12|5746.82|5746.12|5746.82|5746.12|5746.82|5746.12|5
1728467570000|2024-10-09 09:52:50|||||||||2
1728467580000|2024-10-09 09:53:00|5746.57|5745.87|5747.07|5746.37|5747.07|5746.37|5746.57|5745.87|35
1728467590000|2024-10-09 09:53:10|||||||||1
1728467600000|2024-10-09 09:53:20|5747.19|5746.49|5747.19|5746.49|5747.19|5746.49|5747.19|5746.49|24
1728467610000|2024-10-09 09:53:30|5747.32|5746.62|5747.32|5746.62|5747.32|5746.62|5747.32|5746.62|2
1728467620000|2024-10-09 09:53:40|||||||||3
1728467630000|2024-10-09 09:53:50|||||||||18
1728467640000|2024-10-09 09:54:00|5746.82|5746.12|5747.07|5746.37|5747.07|5746.37|5746.82|5746.12|67
1728467650000|2024-10-09 09:54:10|5747.32|5746.62|5747.32|5746.62|5747.32|5746.62|5747.32|5746.62|29
1728467660000|2024-10-09 09:54:20|5747.07|5746.37|5747.07|5746.37|5747.07|5746.37|5747.07|5746.37|9
1728467670000|2024-10-09 09:54:30|5746.82|5746.12|5746.94|5746.24|5747.07|5746.37|5746.82|5746.12|13
1728467680000|2024-10-09 09:54:40|5746.82|5746.12|5746.82|5746.12|5746.94|5746.24|5746.82|5746.12|0
1728467690000|2024-10-09 09:54:50|||||||||5
1728467700000|2024-10-09 09:55:00|5746.57|5745.87|5746.57|5745.87|5746.82|5746.12|5746.57|5745.87|21
1728467720000|2024-10-09 09:55:20|5746.82|5746.12|5746.82|5746.12|5746.82|5746.12|5746.82|5746.12|14
1728467730000|2024-10-09 09:55:30|5746.57|5745.87|5746.44|5745.74|5746.57|5745.87|5746.32|5745.62|14
1728467740000|2024-10-09 09:55:40|5746.57|5745.87|5746.32|5745.62|5746.57|5745.87|5746.32|5745.62|5
1728467750000|2024-10-09 09:55:50|5746.57|5745.87|5746.57|5745.87|5746.57|5745.87|5746.32|5745.62|18
1728467760000|2024-10-09 09:56:00|5746.32|5745.62|5746.44|5745.74|5746.57|5745.87|5746.32|5745.62|41
1728467770000|2024-10-09 09:56:10|5746.32|5745.62|5746.32|5745.62|5746.32|5745.62|5746.32|5745.62|12
1728467780000|2024-10-09 09:56:20|5746.57|5745.87|5746.32|5745.62|5746.57|5745.87|5746.32|5745.62|7
1728467790000|2024-10-09 09:56:30|5746.07|5745.37|5746.07|5745.37|5746.07|5745.37|5746.07|5745.37|10
1728467800000|2024-10-09 09:56:40|||||||||14
1728467810000|2024-10-09 09:56:50|5746.32|5745.62|5746.32|5745.62|5746.32|5745.62|5746.07|5745.37|45
1728467820000|2024-10-09 09:57:00|5746.44|5745.74|5746.57|5745.87|5746.57|5745.87|5746.32|5745.62|12
1728467830000|2024-10-09 09:57:10|||||||||8
1728467840000|2024-10-09 09:57:20|||||||||1
1728467850000|2024-10-09 09:57:30|5746.32|5745.62|5746.32|5745.62|5746.32|5745.62|5746.32|5745.62|13
1728467860000|2024-10-09 09:57:40|5746.57|5745.87|5746.57|5745.87|5746.57|5745.87|5746.57|5745.87|9
1728467870000|2024-10-09 09:57:50|||||||||2
1728467880000|2024-10-09 09:58:00|5746.82|5746.12|5746.82|5746.12|5746.82|5746.12|5746.82|5746.12|28
1728467890000|2024-10-09 09:58:10|||||||||9
1728467900000|2024-10-09 09:58:20|5746.57|5745.87|5746.57|5745.87|5746.57|5745.87|5746.57|5745.87|18
1728467910000|2024-10-09 09:58:30|5746.82|5746.12|5746.57|5745.87|5746.82|5746.12|5746.57|5745.87|20
1728467920000|2024-10-09 09:58:40|||||||||3
1728467930000|2024-10-09 09:58:50|||||||||4
1728467940000|2024-10-09 09:59:00|||||||||11
1728467960000|2024-10-09 09:59:20|5746.32|5745.62|5746.07|5745.37|5746.32|5745.62|5746.07|5745.37|7
1728467970000|2024-10-09 09:59:30|||||||||1
1728467980000|2024-10-09 09:59:40|||||||||3
1728467990000|2024-10-09 09:59:50|||||||||7
1728468000000|2024-10-09 10:00:00|||||||||56
1728468010000|2024-10-09 10:00:10|5745.82|5745.12|5745.57|5744.87|5745.82|5745.12|5745.57|5744.87|15
1728468020000|2024-10-09 10:00:20|5745.32|5744.62|5745.32|5744.62|5745.32|5744.62|5745.32|5744.62|17
1728468030000|2024-10-09 10:00:30|5745.57|5744.87|5745.57|5744.87|5745.57|5744.87|5745.32|5744.62|46
1728468040000|2024-10-09 10:00:40|5745.44|5744.74|5745.82|5745.12|5745.82|5745.12|5745.32|5744.62|49
1728468050000|2024-10-09 10:00:50|5745.69|5744.99|5745.57|5744.87|5745.69|5744.99|5745.57|5744.87|20
1728468060000|2024-10-09 10:01:00|5745.82|5745.12|5745.82|5745.12|5745.82|5745.12|5745.57|5744.87|6
1728468070000|2024-10-09 10:01:10|5745.69|5744.99|5745.82|5745.12|5745.82|5745.12|5745.69|5744.99|7
1728468080000|2024-10-09 10:01:20|||||||||8
1728468090000|2024-10-09 10:01:30|5745.94|5745.24|5745.57|5744.87|5745.94|5745.24|5745.57|5744.87|19
1728468100000|2024-10-09 10:01:40|5745.82|5745.12|5745.57|5744.87|5745.82|5745.12|5745.57|5744.87|14
1728468110000|2024-10-09 10:01:50|5745.82|5745.12|5746.07|5745.37|5746.07|5745.37|5745.82|5745.12|8
1728468120000|2024-10-09 10:02:00|5746.19|5745.49|5745.82|5745.12|5746.32|5745.62|5745.82|5745.12|10
1728468130000|2024-10-09 10:02:10|5746.07|5745.37|5746.07|5745.37|5746.07|5745.37|5745.94|5745.24|1
1728468140000|2024-10-09 10:02:20|||||||||5
1728468150000|2024-10-09 10:02:30|5745.94|5745.24|5745.82|5745.12|5746.07|5745.37|5745.82|5745.12|7
1728468160000|2024-10-09 10:02:40|5745.69|5744.99|5745.69|5744.99|5745.82|5745.12|5745.69|5744.99|9
1728468170000|2024-10-09 10:02:50|5745.82|5745.12|5745.82|5745.12|5745.82|5745.12|5745.69|5744.99|1
1728468180000|2024-10-09 10:03:00|5745.69|5744.99|5745.82|5745.12|5745.82|5745.12|5745.69|5744.99|2
1728468190000|2024-10-09 10:03:10|5745.69|5744.99|5745.82|5745.12|5745.82|5745.12|5745.57|5744.87|9
1728468200000|2024-10-09 10:03:20|5745.69|5744.99|5745.57|5744.87|5745.69|5744.99|5745.57|5744.87|1
1728468210000|2024-10-09 10:03:30|5745.32|5744.62|5745.32|5744.62|5745.32|5744.62|5745.19|5744.49|8
1728468220000|2024-10-09 10:03:40|5745.07|5744.37|5744.82|5744.12|5745.07|5744.37|5744.82|5744.12|34
1728468230000|2024-10-09 10:03:50|5745.07|5744.37|5744.94|5744.24|5745.07|5744.37|5744.82|5744.12|26
1728468240000|2024-10-09 10:04:00|5745.07|5744.37|5745.07|5744.37|5745.07|5744.37|5744.94|5744.24|17
1728468250000|2024-10-09 10:04:10|5744.94|5744.24|5744.82|5744.12|5745.07|5744.37|5744.82|5744.12|9
1728468260000|2024-10-09 10:04:20|||||||||2
1728468270000|2024-10-09 10:04:30|5745.07|5744.37|5745.07|5744.37|5745.07|5744.37|5745.07|5744.37|20
1728468280000|2024-10-09 10:04:40|5744.94|5744.24|5744.82|5744.12|5744.94|5744.24|5744.82|5744.12|4
1728468300000|2024-10-09 10:05:00|5745.07|5744.37|5745.07|5744.37|5745.07|5744.37|5745.07|5744.37|27
1728468310000|2024-10-09 10:05:10|5744.82|5744.12|5745.07|5744.37|5745.07|5744.37|5744.82|5744.12|23
1728468320000|2024-10-09 10:05:20|||||||||1
1728468330000|2024-10-09 10:05:30|5745.32|5744.62|5745.32|5744.62|5745.32|5744.62|5745.32|5744.62|22
1728468340000|2024-10-09 10:05:40|5745.07|5744.37|5745.32|5744.62|5745.32|5744.62|5745.07|5744.37|130
1728468350000|2024-10-09 10:05:50|5745.19|5744.49|5745.32|5744.62|5745.32|5744.62|5745.19|5744.49|15
1728468360000|2024-10-09 10:06:00|5745.44|5744.74|5745.57|5744.87|5745.57|5744.87|5745.32|5744.62|14
1728468370000|2024-10-09 10:06:10|5745.82|5745.12|5746.07|5745.37|5746.07|5745.37|5745.82|5745.12|17
1728468380000|2024-10-09 10:06:20|5745.82|5745.12|5746.07|5745.37|5746.07|5745.37|5745.82|5745.12|18
1728468390000|2024-10-09 10:06:30|||||||||5
1728468400000|2024-10-09 10:06:40|5745.94|5745.24|5745.82|5745.12|5746.07|5745.37|5745.82|5745.12|13
1728468410000|2024-10-09 10:06:50|||||||||8
1728468420000|2024-10-09 10:07:00|5746.07|5745.37|5745.82|5745.12|5746.07|5745.37|5745.69|5744.99|20
1728468430000|2024-10-09 10:07:10|5746.07|5745.37|5746.07|5745.37|5746.07|5745.37|5746.07|5745.37|7
1728468440000|2024-10-09 10:07:20|5746.32|5745.62|5746.32|5745.62|5746.32|5745.62|5746.32|5745.62|9
1728468450000|2024-10-09 10:07:30|5746.44|5745.74|5746.32|5745.62|5746.57|5745.87|5746.32|5745.62|29
1728468460000|2024-10-09 10:07:40|5747.07|5746.37|5747.07|5746.37|5747.07|5746.37|5747.07|5746.37|57
1728468470000|2024-10-09 10:07:50|5747.32|5746.62|5747.07|5746.37|5747.32|5746.62|5747.07|5746.37|42
1728468480000|2024-10-09 10:08:00|5746.94|5746.24|5747.07|5746.37|5747.07|5746.37|5746.94|5746.24|18
1728468490000|2024-10-09 10:08:10|5746.69|5745.99|5746.57|5745.87|5746.69|5745.99|5746.57|5745.87|20
1728468500000|2024-10-09 10:08:20|5746.32|5745.62|5746.32|5745.62|5746.32|5745.62|5746.32|5745.62|5
1728468510000|2024-10-09 10:08:30|||||||||2
1728468520000|2024-10-09 10:08:40|5746.57|5745.87|5746.57|5745.87|5746.57|5745.87|5746.57|5745.87|14
1728468530000|2024-10-09 10:08:50|5746.69|5745.99|5746.82|5746.12|5746.82|5746.12|5746.69|5745.99|15
1728468540000|2024-10-09 10:09:00|5747.07|5746.37|5746.57|5745.87|5747.07|5746.37|5746.57|5745.87|55
1728468550000|2024-10-09 10:09:10|5746.82|5746.12|5746.82|5746.12|5746.82|5746.12|5746.82|5746.12|8
1728468560000|2024-10-09 10:09:20|||||||||2
1728468570000|2024-10-09 10:09:30|||||||||3
1728468580000|2024-10-09 10:09:40|||||||||1
1728468590000|2024-10-09 10:09:50|5746.57|5745.87|5746.57|5745.87|5746.57|5745.87|5746.57|5745.87|24
1728468600000|2024-10-09 10:10:00|||||||||1
1728468610000|2024-10-09 10:10:10|||||||||1
1728468620000|2024-10-09 10:10:20|5747.07|5746.37|5747.07|5746.37|5747.07|5746.37|5747.07|5746.37|41
1728468630000|2024-10-09 10:10:30|5746.82|5746.12|5746.94|5746.24|5747.07|5746.37|5746.82|5746.12|52
1728468640000|2024-10-09 10:10:40|5747.07|5746.37|5747.07|5746.37|5747.07|5746.37|5747.07|5746.37|3
1728468650000|2024-10-09 10:10:50|5746.94|5746.24|5746.94|5746.24|5746.94|5746.24|5746.94|5746.24|24
1728468660000|2024-10-09 10:11:00|5746.82|5746.12|5747.07|5746.37|5747.07|5746.37|5746.82|5746.12|15
1728468670000|2024-10-09 10:11:10|5746.94|5746.24|5746.94|5746.24|5746.94|5746.24|5746.82|5746.12|9
1728468680000|2024-10-09 10:11:20|5747.07|5746.37|5747.32|5746.62|5747.32|5746.62|5747.07|5746.37|7
1728468690000|2024-10-09 10:11:30|5747.57|5746.87|5747.57|5746.87|5747.57|5746.87|5747.57|5746.87|19
1728468700000|2024-10-09 10:11:40|5747.82|5747.12|5747.82|5747.12|5747.82|5747.12|5747.82|5747.12|58
1728468710000|2024-10-09 10:11:50|||||||||5
1728468720000|2024-10-09 10:12:00|5747.69|5746.99|5747.57|5746.87|5747.69|5746.99|5747.57|5746.87|17
1728468730000|2024-10-09 10:12:10|5747.32|5746.62|5747.32|5746.62|5747.32|5746.62|5747.32|5746.62|11
1728468740000|2024-10-09 10:12:20|||||||||3
1728468750000|2024-10-09 10:12:30|5747.57|5746.87|5747.57|5746.87|5747.57|5746.87|5747.57|5746.87|6
1728468760000|2024-10-09 10:12:40|||||||||2
1728468770000|2024-10-09 10:12:50|5747.82|5747.12|5747.82|5747.12|5747.82|5747.12|5747.82|5747.12|18
1728468780000|2024-10-09 10:13:00|||||||||2
1728468790000|2024-10-09 10:13:10|5748.07|5747.37|5748.07|5747.37|5748.07|5747.37|5748.07|5747.37|20
1728468800000|2024-10-09 10:13:20|||||||||31
1728468810000|2024-10-09 10:13:30|5748.32|5747.62|5748.32|5747.62|5748.57|5747.87|5748.32|5747.62|87
1728468820000|2024-10-09 10:13:40|||||||||16
1728468830000|2024-10-09 10:13:50|5748.57|5747.87|5748.57|5747.87|5748.57|5747.87|5748.57|5747.87|12
1728468840000|2024-10-09 10:14:00|5748.32|5747.62|5748.82|5748.12|5748.82|5748.12|5748.32|5747.62|35
1728468850000|2024-10-09 10:14:10|5748.57|5747.87|5748.82|5748.12|5748.82|5748.12|5748.57|5747.87|24
1728468860000|2024-10-09 10:14:20|||||||||6
1728468870000|2024-10-09 10:14:30|5748.69|5747.99|5748.57|5747.87|5748.69|5747.99|5748.57|5747.87|23
1728468880000|2024-10-09 10:14:40|5748.69|5747.99|5748.57|5747.87|5748.69|5747.99|5748.57|5747.87|12
1728468890000|2024-10-09 10:14:50|5748.32|5747.62|5748.57|5747.87|5748.57|5747.87|5748.32|5747.62|30
1728468900000|2024-10-09 10:15:00|5748.32|5747.62|5748.57|5747.87|5748.57|5747.87|5748.32|5747.62|34
1728468910000|2024-10-09 10:15:10|||||||||2
1728468920000|2024-10-09 10:15:20|5748.32|5747.62|5748.57|5747.87|5748.57|5747.87|5748.32|5747.62|33
1728468930000|2024-10-09 10:15:30|5748.32|5747.62|5748.32|5747.62|5748.57|5747.87|5748.32|5747.62|54
1728468940000|2024-10-09 10:15:40|5748.57|5747.87|5748.57|5747.87|5748.82|5748.12|5748.57|5747.87|59
1728468950000|2024-10-09 10:15:50|5748.82|5748.12|5748.82|5748.12|5748.82|5748.12|5748.82|5748.12|16
1728468960000|2024-10-09 10:16:00|5748.57|5747.87|5748.69|5747.99|5748.82|5748.12|5748.57|5747.87|35
1728468970000|2024-10-09 10:16:10|5748.82|5748.12|5748.82|5748.12|5748.82|5748.12|5748.82|5748.12|4
1728468980000|2024-10-09 10:16:20|5749.07|5748.37|5749.57|5748.87|5749.57|5748.87|5749.07|5748.37|87
1728468990000|2024-10-09 10:16:30|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|72
1728469000000|2024-10-09 10:16:40|5750.07|5749.37|5750.07|5749.37|5750.07|5749.37|5750.07|5749.37|46
1728469010000|2024-10-09 10:16:50|5749.82|5749.12|5749.82|5749.12|5750.07|5749.37|5749.82|5749.12|23
1728469020000|2024-10-09 10:17:00|||||||||19
1728469030000|2024-10-09 10:17:10|5749.94|5749.24|5750.57|5749.87|5750.57|5749.87|5749.82|5749.12|67
1728469040000|2024-10-09 10:17:20|5750.32|5749.62|5750.07|5749.37|5750.32|5749.62|5750.07|5749.37|87
1728469050000|2024-10-09 10:17:30|||||||||4
1728469060000|2024-10-09 10:17:40|5749.82|5749.12|5750.07|5749.37|5750.07|5749.37|5749.82|5749.12|30
1728469070000|2024-10-09 10:17:50|5749.94|5749.24|5749.82|5749.12|5750.07|5749.37|5749.82|5749.12|11
1728469080000|2024-10-09 10:18:00|5749.94|5749.24|5750.32|5749.62|5750.32|5749.62|5749.94|5749.24|24
1728469090000|2024-10-09 10:18:10|5750.07|5749.37|5750.07|5749.37|5750.07|5749.37|5750.07|5749.37|10
1728469100000|2024-10-09 10:18:20|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|8
1728469110000|2024-10-09 10:18:30|5750.07|5749.37|5750.07|5749.37|5750.19|5749.49|5750.07|5749.37|7
1728469120000|2024-10-09 10:18:40|5750.32|5749.62|5750.07|5749.37|5750.32|5749.62|5750.07|5749.37|7
1728469130000|2024-10-09 10:18:50|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|26
1728469140000|2024-10-09 10:19:00|5749.57|5748.87|5749.82|5749.12|5749.82|5749.12|5749.57|5748.87|71
1728469160000|2024-10-09 10:19:20|||||||||16
1728469170000|2024-10-09 10:19:30|5749.57|5748.87|5749.32|5748.62|5749.57|5748.87|5749.32|5748.62|60
1728469180000|2024-10-09 10:19:40|5749.57|5748.87|5749.32|5748.62|5749.57|5748.87|5749.32|5748.62|12
1728469200000|2024-10-09 10:20:00|5749.07|5748.37|5748.82|5748.12|5749.07|5748.37|5748.82|5748.12|108
1728469210000|2024-10-09 10:20:10|5748.69|5747.99|5749.32|5748.62|5749.32|5748.62|5748.69|5747.99|42
1728469220000|2024-10-09 10:20:20|||||||||2
1728469230000|2024-10-09 10:20:30|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|17
1728469240000|2024-10-09 10:20:40|||||||||1
1728469250000|2024-10-09 10:20:50|5749.32|5748.62|5749.57|5748.87|5749.57|5748.87|5749.32|5748.62|37
1728469260000|2024-10-09 10:21:00|5749.32|5748.62|5749.32|5748.62|5749.32|5748.62|5749.07|5748.37|32
1728469270000|2024-10-09 10:21:10|5749.07|5748.37|5749.07|5748.37|5749.07|5748.37|5749.07|5748.37|3
1728469280000|2024-10-09 10:21:20|5748.82|5748.12|5749.07|5748.37|5749.07|5748.37|5748.82|5748.12|47
1728469290000|2024-10-09 10:21:30|5748.82|5748.12|5748.57|5747.87|5748.82|5748.12|5748.57|5747.87|14
1728469300000|2024-10-09 10:21:40|5748.69|5747.99|5748.82|5748.12|5748.82|5748.12|5748.57|5747.87|14
1728469310000|2024-10-09 10:21:50|||||||||1
1728469320000|2024-10-09 10:22:00|5748.57|5747.87|5748.82|5748.12|5748.82|5748.12|5748.57|5747.87|19
1728469330000|2024-10-09 10:22:10|||||||||13
1728469340000|2024-10-09 10:22:20|5749.07|5748.37|5748.82|5748.12|5749.07|5748.37|5748.82|5748.12|38
1728469350000|2024-10-09 10:22:30|5749.07|5748.37|5748.57|5747.87|5749.07|5748.37|5748.57|5747.87|47
1728469360000|2024-10-09 10:22:40|5748.82|5748.12|5748.82|5748.12|5748.82|5748.12|5748.82|5748.12|20
1728469370000|2024-10-09 10:22:50|5749.07|5748.37|5749.07|5748.37|5749.07|5748.37|5749.07|5748.37|31
1728469380000|2024-10-09 10:23:00|5748.82|5748.12|5748.82|5748.12|5748.82|5748.12|5748.82|5748.12|20
1728469390000|2024-10-09 10:23:10|5749.07|5748.37|5748.82|5748.12|5749.07|5748.37|5748.82|5748.12|10
1728469400000|2024-10-09 10:23:20|5748.94|5748.24|5749.07|5748.37|5749.07|5748.37|5748.82|5748.12|9
1728469410000|2024-10-09 10:23:30|5748.94|5748.24|5748.82|5748.12|5748.94|5748.24|5748.82|5748.12|6
1728469420000|2024-10-09 10:23:40|5748.57|5747.87|5748.57|5747.87|5748.57|5747.87|5748.57|5747.87|11
1728469430000|2024-10-09 10:23:50|5748.69|5747.99|5748.94|5748.24|5748.94|5748.24|5748.57|5747.87|4
1728469440000|2024-10-09 10:24:00|5749.07|5748.37|5749.07|5748.37|5749.07|5748.37|5749.07|5748.37|1
1728469460000|2024-10-09 10:24:20|5749.32|5748.62|5749.07|5748.37|5749.32|5748.62|5749.07|5748.37|25
1728469470000|2024-10-09 10:24:30|||||||||2
1728469480000|2024-10-09 10:24:40|5749.32|5748.62|5749.32|5748.62|5749.32|5748.62|5749.32|5748.62|11
1728469490000|2024-10-09 10:24:50|||||||||5
1728469500000|2024-10-09 10:25:00|5749.57|5748.87|5749.32|5748.62|5749.57|5748.87|5749.32|5748.62|25
1728469510000|2024-10-09 10:25:10|||||||||25
1728469520000|2024-10-09 10:25:20|||||||||1
1728469530000|2024-10-09 10:25:30|5749.07|5748.37|5749.07|5748.37|5749.07|5748.37|5749.07|5748.37|14
1728469540000|2024-10-09 10:25:40|5749.32|5748.62|5749.07|5748.37|5749.32|5748.62|5748.82|5748.12|117
1728469550000|2024-10-09 10:25:50|5748.82|5748.12|5748.57|5747.87|5748.82|5748.12|5748.57|5747.87|31
1728469560000|2024-10-09 10:26:00|5748.82|5748.12|5748.82|5748.12|5748.82|5748.12|5748.82|5748.12|6
1728469570000|2024-10-09 10:26:10|5749.07|5748.37|5749.07|5748.37|5749.07|5748.37|5749.07|5748.37|30
1728469590000|2024-10-09 10:26:30|5748.82|5748.12|5748.82|5748.12|5748.82|5748.12|5748.82|5748.12|7
1728469600000|2024-10-09 10:26:40|5749.07|5748.37|5748.82|5748.12|5749.07|5748.37|5748.82|5748.12|9
1728469610000|2024-10-09 10:26:50|5749.07|5748.37|5749.07|5748.37|5749.07|5748.37|5749.07|5748.37|5
1728469620000|2024-10-09 10:27:00|||||||||6
1728469630000|2024-10-09 10:27:10|5749.32|5748.62|5749.07|5748.37|5749.32|5748.62|5749.07|5748.37|42
1728469640000|2024-10-09 10:27:20|5749.32|5748.62|5749.32|5748.62|5749.32|5748.62|5749.32|5748.62|20
1728469650000|2024-10-09 10:27:30|5749.07|5748.37|5749.07|5748.37|5749.19|5748.49|5749.07|5748.37|5
1728469660000|2024-10-09 10:27:40|5749.32|5748.62|5749.32|5748.62|5749.32|5748.62|5749.32|5748.62|6
1728469680000|2024-10-09 10:28:00|5749.07|5748.37|5749.07|5748.37|5749.07|5748.37|5749.07|5748.37|16
1728469720000|2024-10-09 10:28:40|5749.32|5748.62|5748.82|5748.12|5749.32|5748.62|5748.82|5748.12|38
1728469730000|2024-10-09 10:28:50|5749.07|5748.37|5749.07|5748.37|5749.19|5748.49|5749.07|5748.37|35
1728469740000|2024-10-09 10:29:00|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|23
1728469750000|2024-10-09 10:29:10|||||||||19
1728469760000|2024-10-09 10:29:20|5749.69|5748.99|5749.57|5748.87|5749.69|5748.99|5749.57|5748.87|21
1728469770000|2024-10-09 10:29:30|||||||||41
1728469780000|2024-10-09 10:29:40|5749.32|5748.62|5749.32|5748.62|5749.57|5748.87|5749.32|5748.62|39
1728469790000|2024-10-09 10:29:50|5749.57|5748.87|5749.44|5748.74|5749.57|5748.87|5749.32|5748.62|8
1728469800000|2024-10-09 10:30:00|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|5749.32|5748.62|37
1728469810000|2024-10-09 10:30:10|||||||||1
1728469840000|2024-10-09 10:30:40|5749.32|5748.62|5749.32|5748.62|5749.32|5748.62|5749.32|5748.62|12
1728469860000|2024-10-09 10:31:00|||||||||20
1728469870000|2024-10-09 10:31:10|||||||||14
1728469880000|2024-10-09 10:31:20|5749.07|5748.37|5749.32|5748.62|5749.32|5748.62|5748.82|5748.12|65
1728469890000|2024-10-09 10:31:30|||||||||1
1728469900000|2024-10-09 10:31:40|5749.07|5748.37|5749.07|5748.37|5749.32|5748.62|5749.07|5748.37|52
1728469910000|2024-10-09 10:31:50|5748.82|5748.12|5748.82|5748.12|5748.82|5748.12|5748.82|5748.12|7
1728469920000|2024-10-09 10:32:00|5749.07|5748.37|5748.82|5748.12|5749.07|5748.37|5748.82|5748.12|11
1728469930000|2024-10-09 10:32:10|||||||||4
1728469950000|2024-10-09 10:32:30|5748.69|5747.99|5748.57|5747.87|5748.69|5747.99|5748.57|5747.87|27
1728469960000|2024-10-09 10:32:40|||||||||2
1728469970000|2024-10-09 10:32:50|||||||||1
1728469980000|2024-10-09 10:33:00|||||||||1
1728470000000|2024-10-09 10:33:20|5748.82|5748.12|5748.82|5748.12|5748.82|5748.12|5748.82|5748.12|43
1728470010000|2024-10-09 10:33:30|5749.07|5748.37|5749.07|5748.37|5749.07|5748.37|5749.07|5748.37|7
1728470020000|2024-10-09 10:33:40|5749.32|5748.62|5749.32|5748.62|5749.32|5748.62|5749.32|5748.62|30
1728470030000|2024-10-09 10:33:50|||||||||2
1728470040000|2024-10-09 10:34:00|||||||||1
1728470060000|2024-10-09 10:34:20|||||||||15
1728470080000|2024-10-09 10:34:40|||||||||2
1728470090000|2024-10-09 10:34:50|||||||||2
1728470110000|2024-10-09 10:35:10|5749.57|5748.87|5749.57|5748.87|5749.82|5749.12|5749.57|5748.87|54
1728470120000|2024-10-09 10:35:20|||||||||4
1728470130000|2024-10-09 10:35:30|5749.32|5748.62|5749.32|5748.62|5749.32|5748.62|5749.32|5748.62|39
1728470140000|2024-10-09 10:35:40|5749.57|5748.87|5749.32|5748.62|5749.57|5748.87|5749.32|5748.62|10
1728470170000|2024-10-09 10:36:10|||||||||1
1728470180000|2024-10-09 10:36:20|||||||||1
1728470200000|2024-10-09 10:36:40|||||||||5
1728470210000|2024-10-09 10:36:50|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|112
1728470220000|2024-10-09 10:37:00|||||||||14
1728470230000|2024-10-09 10:37:10|5749.94|5749.24|5750.07|5749.37|5750.07|5749.37|5749.82|5749.12|37
1728470240000|2024-10-09 10:37:20|5749.82|5749.12|5750.07|5749.37|5750.07|5749.37|5749.82|5749.12|52
1728470250000|2024-10-09 10:37:30|5749.82|5749.12|5749.69|5748.99|5749.82|5749.12|5749.57|5748.87|44
1728470260000|2024-10-09 10:37:40|5749.57|5748.87|5749.82|5749.12|5749.82|5749.12|5749.57|5748.87|11
1728470270000|2024-10-09 10:37:50|||||||||9
1728470280000|2024-10-09 10:38:00|5749.94|5749.24|5749.32|5748.62|5749.94|5749.24|5749.32|5748.62|124
1728470290000|2024-10-09 10:38:10|||||||||10
1728470300000|2024-10-09 10:38:20|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|17
1728470310000|2024-10-09 10:38:30|||||||||34
1728470320000|2024-10-09 10:38:40|5749.32|5748.62|5749.57|5748.87|5749.57|5748.87|5749.32|5748.62|47
1728470330000|2024-10-09 10:38:50|5749.44|5748.74|5749.57|5748.87|5749.57|5748.87|5749.32|5748.62|16
1728470340000|2024-10-09 10:39:00|5749.44|5748.74|5749.82|5749.12|5749.82|5749.12|5749.44|5748.74|37
1728470350000|2024-10-09 10:39:10|5750.07|5749.37|5750.07|5749.37|5750.07|5749.37|5750.07|5749.37|24
1728470360000|2024-10-09 10:39:20|||||||||8
1728470370000|2024-10-09 10:39:30|5749.82|5749.12|5750.07|5749.37|5750.07|5749.37|5749.82|5749.12|17
1728470380000|2024-10-09 10:39:40|||||||||19
1728470390000|2024-10-09 10:39:50|5750.32|5749.62|5750.32|5749.62|5750.32|5749.62|5750.32|5749.62|21
1728470400000|2024-10-09 10:40:00|5750.57|5749.87|5750.57|5749.87|5751.07|5750.37|5750.57|5749.87|171
1728470410000|2024-10-09 10:40:10|5750.69|5749.99|5750.57|5749.87|5750.69|5749.99|5750.57|5749.87|33
1728470420000|2024-10-09 10:40:20|||||||||13
1728470430000|2024-10-09 10:40:30|5750.82|5750.12|5750.82|5750.12|5750.82|5750.12|5750.82|5750.12|49
1728470440000|2024-10-09 10:40:40|||||||||31
1728470450000|2024-10-09 10:40:50|||||||||13
1728470460000|2024-10-09 10:41:00|5750.69|5749.99|5750.82|5750.12|5750.82|5750.12|5750.69|5749.99|36
1728470470000|2024-10-09 10:41:10|||||||||19
1728470480000|2024-10-09 10:41:20|5750.94|5750.24|5750.82|5750.12|5751.07|5750.37|5750.82|5750.12|31
1728470490000|2024-10-09 10:41:30|||||||||4
1728470500000|2024-10-09 10:41:40|5750.94|5750.24|5751.07|5750.37|5751.07|5750.37|5750.94|5750.24|14
1728470510000|2024-10-09 10:41:50|||||||||2
1728470520000|2024-10-09 10:42:00|5750.94|5750.24|5750.82|5750.12|5751.07|5750.37|5750.82|5750.12|39
1728470530000|2024-10-09 10:42:10|5751.07|5750.37|5751.07|5750.37|5751.07|5750.37|5751.07|5750.37|5
1728470540000|2024-10-09 10:42:20|5750.82|5750.12|5751.07|5750.37|5751.07|5750.37|5750.82|5750.12|20
1728470550000|2024-10-09 10:42:30|||||||||5
1728470560000|2024-10-09 10:42:40|||||||||2
1728470570000|2024-10-09 10:42:50|||||||||16
1728470580000|2024-10-09 10:43:00|||||||||46
1728470590000|2024-10-09 10:43:10|5751.32|5750.62|5751.32|5750.62|5751.32|5750.62|5751.32|5750.62|37
1728470610000|2024-10-09 10:43:30|||||||||10
1728470620000|2024-10-09 10:43:40|5751.57|5750.87|5751.82|5751.12|5751.82|5751.12|5751.57|5750.87|63
1728470630000|2024-10-09 10:43:50|5751.57|5750.87|5751.57|5750.87|5751.57|5750.87|5751.57|5750.87|31
1728470640000|2024-10-09 10:44:00|||||||||9
1728470650000|2024-10-09 10:44:10|5751.32|5750.62|5751.32|5750.62|5751.32|5750.62|5751.32|5750.62|38
1728470660000|2024-10-09 10:44:20|||||||||17
1728470670000|2024-10-09 10:44:30|5751.57|5750.87|5751.57|5750.87|5751.57|5750.87|5751.57|5750.87|11
1728470680000|2024-10-09 10:44:40|5751.32|5750.62|5751.32|5750.62|5751.32|5750.62|5751.32|5750.62|16
1728470690000|2024-10-09 10:44:50|||||||||10
1728470700000|2024-10-09 10:45:00|5751.07|5750.37|5750.44|5749.74|5751.07|5750.37|5750.32|5749.62|91
1728470710000|2024-10-09 10:45:10|5750.57|5749.87|5750.32|5749.62|5750.57|5749.87|5750.32|5749.62|7
1728470720000|2024-10-09 10:45:20|5750.44|5749.74|5750.82|5750.12|5750.82|5750.12|5750.32|5749.62|42
1728470730000|2024-10-09 10:45:30|||||||||28
1728470740000|2024-10-09 10:45:40|||||||||11
1728470750000|2024-10-09 10:45:50|||||||||30
1728470760000|2024-10-09 10:46:00|5750.69|5749.99|5750.57|5749.87|5750.69|5749.99|5750.57|5749.87|41
1728470770000|2024-10-09 10:46:10|5750.44|5749.74|5750.19|5749.49|5750.44|5749.74|5750.19|5749.49|31
1728470780000|2024-10-09 10:46:20|5750.32|5749.62|5750.82|5750.12|5750.82|5750.12|5750.32|5749.62|37
1728470790000|2024-10-09 10:46:30|||||||||1
1728470800000|2024-10-09 10:46:40|5751.07|5750.37|5751.07|5750.37|5751.07|5750.37|5751.07|5750.37|17
1728470810000|2024-10-09 10:46:50|||||||||2
1728470820000|2024-10-09 10:47:00|5751.32|5750.62|5751.32|5750.62|5751.32|5750.62|5751.19|5750.49|18
1728470830000|2024-10-09 10:47:10|5751.19|5750.49|5751.32|5750.62|5751.32|5750.62|5751.07|5750.37|4
1728470850000|2024-10-09 10:47:30|||||||||7
1728470860000|2024-10-09 10:47:40|||||||||1
1728470870000|2024-10-09 10:47:50|||||||||1
1728470880000|2024-10-09 10:48:00|||||||||1
1728470910000|2024-10-09 10:48:30|||||||||1
1728470920000|2024-10-09 10:48:40|5751.57|5750.87|5751.82|5751.12|5751.82|5751.12|5751.57|5750.87|51
1728470930000|2024-10-09 10:48:50|||||||||5
1728470940000|2024-10-09 10:49:00|5751.57|5750.87|5751.57|5750.87|5751.57|5750.87|5751.57|5750.87|45
1728470950000|2024-10-09 10:49:10|||||||||2
1728470960000|2024-10-09 10:49:20|||||||||8
1728470970000|2024-10-09 10:49:30|||||||||1
1728470990000|2024-10-09 10:49:50|5751.82|5751.12|5751.82|5751.12|5751.82|5751.12|5751.82|5751.12|14
1728471000000|2024-10-09 10:50:00|5752.07|5751.37|5752.07|5751.37|5752.07|5751.37|5752.07|5751.37|15
1728471010000|2024-10-09 10:50:10|5752.57|5751.87|5752.32|5751.62|5753.07|5752.37|5752.32|5751.62|642
1728471020000|2024-10-09 10:50:20|5752.07|5751.37|5751.82|5751.12|5752.07|5751.37|5751.82|5751.12|93
1728471030000|2024-10-09 10:50:30|5751.57|5750.87|5751.57|5750.87|5751.69|5750.99|5751.57|5750.87|10
1728471040000|2024-10-09 10:50:40|||||||||30
1728471050000|2024-10-09 10:50:50|5751.32|5750.62|5751.32|5750.62|5751.32|5750.62|5751.32|5750.62|4
1728471060000|2024-10-09 10:51:00|5751.57|5750.87|5751.57|5750.87|5751.57|5750.87|5751.44|5750.74|38
1728471070000|2024-10-09 10:51:10|5751.32|5750.62|5751.32|5750.62|5751.32|5750.62|5751.32|5750.62|15
1728471080000|2024-10-09 10:51:20|5751.07|5750.37|5751.07|5750.37|5751.07|5750.37|5751.07|5750.37|18
1728471090000|2024-10-09 10:51:30|5750.82|5750.12|5751.07|5750.37|5751.07|5750.37|5750.82|5750.12|37
1728471100000|2024-10-09 10:51:40|5751.32|5750.62|5751.32|5750.62|5751.32|5750.62|5751.32|5750.62|29
1728471110000|2024-10-09 10:51:50|5751.57|5750.87|5751.82|5751.12|5751.82|5751.12|5751.57|5750.87|45
1728471120000|2024-10-09 10:52:00|5751.57|5750.87|5751.57|5750.87|5751.57|5750.87|5751.57|5750.87|28
1728471130000|2024-10-09 10:52:10|5751.32|5750.62|5751.32|5750.62|5751.32|5750.62|5751.32|5750.62|40
1728471140000|2024-10-09 10:52:20|5751.07|5750.37|5751.07|5750.37|5751.32|5750.62|5751.07|5750.37|40
1728471150000|2024-10-09 10:52:30|||||||||1
1728471160000|2024-10-09 10:52:40|||||||||8
1728471170000|2024-10-09 10:52:50|5751.32|5750.62|5750.82|5750.12|5751.32|5750.62|5750.82|5750.12|47
1728471180000|2024-10-09 10:53:00|5750.57|5749.87|5750.57|5749.87|5750.57|5749.87|5750.32|5749.62|33
1728471190000|2024-10-09 10:53:10|5750.82|5750.12|5750.57|5749.87|5750.82|5750.12|5750.57|5749.87|21
1728471200000|2024-10-09 10:53:20|||||||||5
1728471210000|2024-10-09 10:53:30|5750.82|5750.12|5750.57|5749.87|5750.82|5750.12|5750.57|5749.87|11
1728471220000|2024-10-09 10:53:40|5750.32|5749.62|5750.82|5750.12|5750.82|5750.12|5750.32|5749.62|44
1728471230000|2024-10-09 10:53:50|5750.69|5749.99|5750.82|5750.12|5750.82|5750.12|5750.69|5749.99|6
1728471240000|2024-10-09 10:54:00|5750.57|5749.87|5750.57|5749.87|5750.57|5749.87|5750.57|5749.87|19
1728471250000|2024-10-09 10:54:10|5750.82|5750.12|5750.69|5749.99|5750.82|5750.12|5750.57|5749.87|21
1728471260000|2024-10-09 10:54:20|5750.57|5749.87|5750.57|5749.87|5750.57|5749.87|5750.57|5749.87|13
1728471270000|2024-10-09 10:54:30|5750.44|5749.74|5750.32|5749.62|5750.44|5749.74|5750.32|5749.62|2
1728471280000|2024-10-09 10:54:40|||||||||25
1728471290000|2024-10-09 10:54:50|5750.44|5749.74|5750.57|5749.87|5750.57|5749.87|5750.44|5749.74|16
1728471300000|2024-10-09 10:55:00|5750.44|5749.74|5750.57|5749.87|5750.57|5749.87|5750.44|5749.74|8
1728471310000|2024-10-09 10:55:10|5750.44|5749.74|5750.57|5749.87|5750.57|5749.87|5750.32|5749.62|14
1728471320000|2024-10-09 10:55:20|||||||||1
1728471330000|2024-10-09 10:55:30|||||||||2
1728471340000|2024-10-09 10:55:40|5750.32|5749.62|5750.07|5749.37|5750.57|5749.87|5750.07|5749.37|41
1728471350000|2024-10-09 10:55:50|5749.94|5749.24|5750.07|5749.37|5750.07|5749.37|5749.94|5749.24|18
1728471360000|2024-10-09 10:56:00|5750.44|5749.74|5750.32|5749.62|5750.57|5749.87|5750.32|5749.62|43
1728471370000|2024-10-09 10:56:10|5750.07|5749.37|5750.07|5749.37|5750.07|5749.37|5749.82|5749.12|47
1728471380000|2024-10-09 10:56:20|5749.82|5749.12|5750.07|5749.37|5750.07|5749.37|5749.82|5749.12|12
1728471390000|2024-10-09 10:56:30|||||||||4
1728471400000|2024-10-09 10:56:40|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|76
1728471410000|2024-10-09 10:56:50|5750.07|5749.37|5750.07|5749.37|5750.07|5749.37|5750.07|5749.37|10
1728471420000|2024-10-09 10:57:00|5750.32|5749.62|5750.32|5749.62|5750.32|5749.62|5750.32|5749.62|11
1728471430000|2024-10-09 10:57:10|5750.07|5749.37|5750.07|5749.37|5750.07|5749.37|5750.07|5749.37|8
1728471440000|2024-10-09 10:57:20|||||||||2
1728471450000|2024-10-09 10:57:30|5750.57|5749.87|5750.57|5749.87|5750.57|5749.87|5750.57|5749.87|60
1728471460000|2024-10-09 10:57:40|5750.32|5749.62|5750.32|5749.62|5750.32|5749.62|5750.32|5749.62|14
1728471470000|2024-10-09 10:57:50|5750.07|5749.37|5750.07|5749.37|5750.07|5749.37|5750.07|5749.37|56
1728471480000|2024-10-09 10:58:00|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|5749.69|5748.99|21
1728471490000|2024-10-09 10:58:10|||||||||7
1728471500000|2024-10-09 10:58:20|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|33
1728471510000|2024-10-09 10:58:30|5749.32|5748.62|5749.32|5748.62|5749.32|5748.62|5749.32|5748.62|13
1728471520000|2024-10-09 10:58:40|5749.44|5748.74|5749.57|5748.87|5749.57|5748.87|5749.32|5748.62|48
1728471530000|2024-10-09 10:58:50|||||||||4
1728471540000|2024-10-09 10:59:00|5750.07|5749.37|5750.07|5749.37|5750.07|5749.37|5750.07|5749.37|38
1728471550000|2024-10-09 10:59:10|5749.94|5749.24|5749.82|5749.12|5749.94|5749.24|5749.82|5749.12|57
1728471560000|2024-10-09 10:59:20|5750.07|5749.37|5750.07|5749.37|5750.07|5749.37|5750.07|5749.37|22
1728471570000|2024-10-09 10:59:30|5750.32|5749.62|5750.07|5749.37|5750.32|5749.62|5750.07|5749.37|35
1728471580000|2024-10-09 10:59:40|||||||||3
1728471590000|2024-10-09 10:59:50|5750.32|5749.62|5750.07|5749.37|5750.32|5749.62|5750.07|5749.37|30
1728471600000|2024-10-09 11:00:00|5750.32|5749.62|5750.32|5749.62|5750.32|5749.62|5750.32|5749.62|108
1728471610000|2024-10-09 11:00:10|5750.07|5749.37|5750.57|5749.87|5750.57|5749.87|5750.07|5749.37|55
1728471620000|2024-10-09 11:00:20|5750.32|5749.62|5750.57|5749.87|5750.57|5749.87|5750.32|5749.62|29
1728471630000|2024-10-09 11:00:30|||||||||2
1728471640000|2024-10-09 11:00:40|5750.32|5749.62|5750.32|5749.62|5750.32|5749.62|5750.32|5749.62|9
1728471660000|2024-10-09 11:01:00|5750.57|5749.87|5750.57|5749.87|5750.57|5749.87|5750.57|5749.87|20
1728471670000|2024-10-09 11:01:10|5750.44|5749.74|5750.57|5749.87|5750.57|5749.87|5750.44|5749.74|6
1728471680000|2024-10-09 11:01:20|||||||||1
1728471690000|2024-10-09 11:01:30|5750.44|5749.74|5750.32|5749.62|5750.57|5749.87|5750.32|5749.62|47
1728471700000|2024-10-09 11:01:40|5750.07|5749.37|5750.07|5749.37|5750.07|5749.37|5750.07|5749.37|18
1728471720000|2024-10-09 11:02:00|5750.32|5749.62|5750.57|5749.87|5750.57|5749.87|5750.32|5749.62|32
1728471730000|2024-10-09 11:02:10|5750.82|5750.12|5751.07|5750.37|5751.07|5750.37|5750.82|5750.12|24
1728471740000|2024-10-09 11:02:20|5751.57|5750.87|5751.82|5751.12|5751.82|5751.12|5751.57|5750.87|81
1728471750000|2024-10-09 11:02:30|5751.57|5750.87|5751.57|5750.87|5751.57|5750.87|5751.57|5750.87|34
1728471760000|2024-10-09 11:02:40|||||||||20
1728471770000|2024-10-09 11:02:50|5751.82|5751.12|5751.82|5751.12|5752.07|5751.37|5751.82|5751.12|62
1728471780000|2024-10-09 11:03:00|5751.32|5750.62|5751.57|5750.87|5751.57|5750.87|5751.32|5750.62|40
1728471790000|2024-10-09 11:03:10|5751.44|5750.74|5751.44|5750.74|5751.44|5750.74|5751.32|5750.62|35
1728471800000|2024-10-09 11:03:20|5751.57|5750.87|5751.57|5750.87|5751.57|5750.87|5751.57|5750.87|3
1728471810000|2024-10-09 11:03:30|||||||||13
1728471820000|2024-10-09 11:03:40|5751.44|5750.74|5751.57|5750.87|5751.57|5750.87|5751.32|5750.62|33
1728471830000|2024-10-09 11:03:50|5751.44|5750.74|5751.32|5750.62|5751.57|5750.87|5751.32|5750.62|29
1728471840000|2024-10-09 11:04:00|5751.19|5750.49|5751.07|5750.37|5751.19|5750.49|5751.07|5750.37|44
1728471850000|2024-10-09 11:04:10|5750.82|5750.12|5750.32|5749.62|5750.82|5750.12|5750.32|5749.62|70
1728471860000|2024-10-09 11:04:20|||||||||6
1728471870000|2024-10-09 11:04:30|5750.07|5749.37|5749.82|5749.12|5750.07|5749.37|5749.82|5749.12|57
1728471880000|2024-10-09 11:04:40|5749.69|5748.99|5749.57|5748.87|5749.82|5749.12|5749.57|5748.87|29
1728471890000|2024-10-09 11:04:50|5749.32|5748.62|5749.32|5748.62|5749.32|5748.62|5749.32|5748.62|51
1728471900000|2024-10-09 11:05:00|5749.19|5748.49|5749.07|5748.37|5749.32|5748.62|5749.07|5748.37|107
1728471910000|2024-10-09 11:05:10|5749.32|5748.62|5749.32|5748.62|5749.32|5748.62|5749.07|5748.37|23
1728471920000|2024-10-09 11:05:20|5749.44|5748.74|5749.44|5748.74|5749.57|5748.87|5749.32|5748.62|35
1728471930000|2024-10-09 11:05:30|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|0
1728471940000|2024-10-09 11:05:40|||||||||15
1728471950000|2024-10-09 11:05:50|5749.44|5748.74|5749.32|5748.62|5749.44|5748.74|5749.32|5748.62|14
1728471960000|2024-10-09 11:06:00|5749.57|5748.87|5749.82|5749.12|5749.82|5749.12|5749.57|5748.87|53
1728471970000|2024-10-09 11:06:10|5750.07|5749.37|5750.07|5749.37|5750.07|5749.37|5749.94|5749.24|21
1728471980000|2024-10-09 11:06:20|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|10
1728471990000|2024-10-09 11:06:30|||||||||7
1728472000000|2024-10-09 11:06:40|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|22
1728472010000|2024-10-09 11:06:50|||||||||3
1728472020000|2024-10-09 11:07:00|5749.32|5748.62|5748.82|5748.12|5749.32|5748.62|5748.82|5748.12|50
1728472030000|2024-10-09 11:07:10|||||||||36
1728472040000|2024-10-09 11:07:20|5748.69|5747.99|5748.57|5747.87|5748.69|5747.99|5748.32|5747.62|112
1728472050000|2024-10-09 11:07:30|5748.32|5747.62|5748.32|5747.62|5748.32|5747.62|5748.32|5747.62|6
1728472060000|2024-10-09 11:07:40|5748.07|5747.37|5748.07|5747.37|5748.32|5747.62|5748.07|5747.37|71
1728472070000|2024-10-09 11:07:50|5748.32|5747.62|5748.07|5747.37|5748.32|5747.62|5748.07|5747.37|30
1728472080000|2024-10-09 11:08:00|5748.32|5747.62|5748.82|5748.12|5748.82|5748.12|5748.32|5747.62|44
1728472090000|2024-10-09 11:08:10|5748.69|5747.99|5748.32|5747.62|5748.69|5747.99|5748.32|5747.62|8
1728472100000|2024-10-09 11:08:20|||||||||5
1728472110000|2024-10-09 11:08:30|5748.57|5747.87|5748.57|5747.87|5748.57|5747.87|5748.57|5747.87|21
1728472120000|2024-10-09 11:08:40|||||||||19
1728472130000|2024-10-09 11:08:50|5748.32|5747.62|5748.32|5747.62|5748.32|5747.62|5748.32|5747.62|34
1728472140000|2024-10-09 11:09:00|||||||||3
1728472150000|2024-10-09 11:09:10|5748.69|5747.99|5748.32|5747.62|5748.69|5747.99|5748.32|5747.62|48
1728472160000|2024-10-09 11:09:20|5748.57|5747.87|5748.57|5747.87|5748.57|5747.87|5748.57|5747.87|7
1728472170000|2024-10-09 11:09:30|5748.32|5747.62|5748.32|5747.62|5748.32|5747.62|5748.32|5747.62|17
1728472180000|2024-10-09 11:09:40|5748.44|5747.74|5748.82|5748.12|5748.82|5748.12|5748.44|5747.74|125
1728472190000|2024-10-09 11:09:50|5748.69|5747.99|5748.82|5748.12|5748.82|5748.12|5748.57|5747.87|20
1728472200000|2024-10-09 11:10:00|5748.57|5747.87|5748.82|5748.12|5748.82|5748.12|5748.57|5747.87|19
1728472210000|2024-10-09 11:10:10|5749.07|5748.37|5748.82|5748.12|5749.07|5748.37|5748.82|5748.12|30
1728472220000|2024-10-09 11:10:20|5748.57|5747.87|5748.57|5747.87|5748.57|5747.87|5748.57|5747.87|20
1728472230000|2024-10-09 11:10:30|5749.07|5748.37|5749.07|5748.37|5749.07|5748.37|5749.07|5748.37|6
1728472240000|2024-10-09 11:10:40|5748.94|5748.24|5748.94|5748.24|5748.94|5748.24|5748.94|5748.24|17
1728472250000|2024-10-09 11:10:50|5749.07|5748.37|5749.07|5748.37|5749.07|5748.37|5749.07|5748.37|4
1728472260000|2024-10-09 11:11:00|5749.32|5748.62|5749.32|5748.62|5749.32|5748.62|5749.32|5748.62|27
1728472270000|2024-10-09 11:11:10|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|5749.44|5748.74|36
1728472280000|2024-10-09 11:11:20|||||||||7
1728472290000|2024-10-09 11:11:30|||||||||1
1728472300000|2024-10-09 11:11:40|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|26
1728472310000|2024-10-09 11:11:50|5749.57|5748.87|5749.82|5749.12|5749.82|5749.12|5749.57|5748.87|32
1728472320000|2024-10-09 11:12:00|||||||||5
1728472330000|2024-10-09 11:12:10|5749.57|5748.87|5749.82|5749.12|5749.82|5749.12|5749.57|5748.87|34
1728472340000|2024-10-09 11:12:20|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|18
1728472360000|2024-10-09 11:12:40|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|5749.57|5748.87|53
1728472370000|2024-10-09 11:12:50|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|12
1728472380000|2024-10-09 11:13:00|5749.32|5748.62|5749.57|5748.87|5749.57|5748.87|5749.32|5748.62|8
1728472390000|2024-10-09 11:13:10|5749.44|5748.74|5749.82|5749.12|5749.82|5749.12|5749.32|5748.62|7
1728472400000|2024-10-09 11:13:20|||||||||2
1728472410000|2024-10-09 11:13:30|5750.07|5749.37|5749.82|5749.12|5750.07|5749.37|5749.82|5749.12|74
1728472420000|2024-10-09 11:13:40|||||||||1
1728472440000|2024-10-09 11:14:00|||||||||6
1728472450000|2024-10-09 11:14:10|5749.69|5748.99|5749.57|5748.87|5749.69|5748.99|5749.57|5748.87|53
1728472460000|2024-10-09 11:14:20|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|12
1728472470000|2024-10-09 11:14:30|5749.94|5749.24|5750.07|5749.37|5750.07|5749.37|5749.82|5749.12|24
1728472480000|2024-10-09 11:14:40|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|21
1728472490000|2024-10-09 11:14:50|||||||||31
1728472500000|2024-10-09 11:15:00|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|13
1728472510000|2024-10-09 11:15:10|||||||||1
1728472520000|2024-10-09 11:15:20|5749.82|5749.12|5750.07|5749.37|5750.07|5749.37|5749.82|5749.12|32
1728472530000|2024-10-09 11:15:30|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|50
1728472540000|2024-10-09 11:15:40|5750.07|5749.37|5750.07|5749.37|5750.07|5749.37|5750.07|5749.37|9
1728472550000|2024-10-09 11:15:50|||||||||23
1728472560000|2024-10-09 11:16:00|5750.32|5749.62|5750.32|5749.62|5750.57|5749.87|5750.32|5749.62|62
1728472570000|2024-10-09 11:16:10|5750.07|5749.37|5750.07|5749.37|5750.07|5749.37|5749.82|5749.12|21
1728472580000|2024-10-09 11:16:20|||||||||15
1728472590000|2024-10-09 11:16:30|5750.32|5749.62|5750.32|5749.62|5750.32|5749.62|5750.32|5749.62|15
1728472600000|2024-10-09 11:16:40|5750.07|5749.37|5749.82|5749.12|5750.19|5749.49|5749.82|5749.12|52
1728472610000|2024-10-09 11:16:50|5749.69|5748.99|5749.82|5749.12|5749.82|5749.12|5749.57|5748.87|17
1728472620000|2024-10-09 11:17:00|5750.07|5749.37|5750.07|5749.37|5750.07|5749.37|5750.07|5749.37|18
1728472630000|2024-10-09 11:17:10|||||||||2
1728472640000|2024-10-09 11:17:20|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|23
1728472650000|2024-10-09 11:17:30|5750.07|5749.37|5750.07|5749.37|5750.07|5749.37|5750.07|5749.37|16
1728472660000|2024-10-09 11:17:40|||||||||30
1728472670000|2024-10-09 11:17:50|5749.82|5749.12|5749.32|5748.62|5749.82|5749.12|5749.32|5748.62|16
1728472680000|2024-10-09 11:18:00|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|5749.32|5748.62|19
1728472710000|2024-10-09 11:18:30|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|41
1728472720000|2024-10-09 11:18:40|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|35
1728472730000|2024-10-09 11:18:50|||||||||12
1728472740000|2024-10-09 11:19:00|5749.82|5749.12|5749.69|5748.99|5749.82|5749.12|5749.69|5748.99|25
1728472750000|2024-10-09 11:19:10|5749.82|5749.12|5749.57|5748.87|5749.82|5749.12|5749.57|5748.87|6
1728472760000|2024-10-09 11:19:20|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|27
1728472770000|2024-10-09 11:19:30|5750.07|5749.37|5749.94|5749.24|5750.07|5749.37|5749.94|5749.24|11
1728472780000|2024-10-09 11:19:40|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|5749.57|5748.87|16
1728472790000|2024-10-09 11:19:50|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|18
1728472800000|2024-10-09 11:20:00|5749.82|5749.12|5750.07|5749.37|5750.07|5749.37|5749.82|5749.12|15
1728472810000|2024-10-09 11:20:10|||||||||6
1728472820000|2024-10-09 11:20:20|5749.94|5749.24|5749.82|5749.12|5750.07|5749.37|5749.82|5749.12|20
1728472830000|2024-10-09 11:20:30|5750.07|5749.37|5750.07|5749.37|5750.07|5749.37|5750.07|5749.37|10
1728472840000|2024-10-09 11:20:40|||||||||8
1728472850000|2024-10-09 11:20:50|||||||||7
1728472860000|2024-10-09 11:21:00|5750.19|5749.49|5749.82|5749.12|5750.32|5749.62|5749.82|5749.12|71
1728472870000|2024-10-09 11:21:10|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|25
1728472880000|2024-10-09 11:21:20|||||||||1
1728472890000|2024-10-09 11:21:30|5749.32|5748.62|5749.82|5749.12|5749.82|5749.12|5749.32|5748.62|30
1728472900000|2024-10-09 11:21:40|5749.57|5748.87|5749.82|5749.12|5749.82|5749.12|5749.57|5748.87|38
1728472910000|2024-10-09 11:21:50|5750.07|5749.37|5750.07|5749.37|5750.07|5749.37|5750.07|5749.37|13
1728472920000|2024-10-09 11:22:00|||||||||13
1728472930000|2024-10-09 11:22:10|5750.19|5749.49|5750.07|5749.37|5750.19|5749.49|5750.07|5749.37|24
1728472940000|2024-10-09 11:22:20|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|15
1728472950000|2024-10-09 11:22:30|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|23
1728472960000|2024-10-09 11:22:40|5749.82|5749.12|5750.07|5749.37|5750.07|5749.37|5749.82|5749.12|3
1728472970000|2024-10-09 11:22:50|5749.82|5749.12|5750.07|5749.37|5750.07|5749.37|5749.82|5749.12|35
1728473000000|2024-10-09 11:23:20|5749.82|5749.12|5750.07|5749.37|5750.07|5749.37|5749.82|5749.12|24
1728473010000|2024-10-09 11:23:30|||||||||1
1728473020000|2024-10-09 11:23:40|5749.82|5749.12|5750.07|5749.37|5750.07|5749.37|5749.82|5749.12|32
1728473030000|2024-10-09 11:23:50|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|13
1728473040000|2024-10-09 11:24:00|5750.07|5749.37|5749.94|5749.24|5750.07|5749.37|5749.82|5749.12|9
1728473050000|2024-10-09 11:24:10|5750.07|5749.37|5749.82|5749.12|5750.07|5749.37|5749.82|5749.12|31
1728473070000|2024-10-09 11:24:30|5749.57|5748.87|5749.82|5749.12|5749.82|5749.12|5749.57|5748.87|24
1728473090000|2024-10-09 11:24:50|5749.69|5748.99|5749.57|5748.87|5749.82|5749.12|5749.57|5748.87|15
1728473100000|2024-10-09 11:25:00|5749.44|5748.74|5749.57|5748.87|5749.57|5748.87|5749.32|5748.62|18
1728473110000|2024-10-09 11:25:10|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|10
1728473120000|2024-10-09 11:25:20|||||||||10
1728473140000|2024-10-09 11:25:40|5750.07|5749.37|5750.07|5749.37|5750.07|5749.37|5750.07|5749.37|8
1728473150000|2024-10-09 11:25:50|5750.32|5749.62|5750.32|5749.62|5750.32|5749.62|5750.32|5749.62|28
1728473170000|2024-10-09 11:26:10|5750.07|5749.37|5750.07|5749.37|5750.07|5749.37|5750.07|5749.37|28
1728473180000|2024-10-09 11:26:20|||||||||24
1728473200000|2024-10-09 11:26:40|||||||||1
1728473210000|2024-10-09 11:26:50|||||||||1
1728473220000|2024-10-09 11:27:00|5749.82|5749.12|5749.57|5748.87|5749.82|5749.12|5749.57|5748.87|25
1728473230000|2024-10-09 11:27:10|||||||||1
1728473240000|2024-10-09 11:27:20|5749.32|5748.62|5749.57|5748.87|5749.57|5748.87|5749.32|5748.62|32
1728473250000|2024-10-09 11:27:30|||||||||6
1728473260000|2024-10-09 11:27:40|5749.32|5748.62|5749.57|5748.87|5749.57|5748.87|5749.32|5748.62|81
1728473270000|2024-10-09 11:27:50|5749.32|5748.62|5749.32|5748.62|5749.32|5748.62|5749.32|5748.62|29
1728473280000|2024-10-09 11:28:00|5749.07|5748.37|5749.07|5748.37|5749.07|5748.37|5749.07|5748.37|9
1728473290000|2024-10-09 11:28:10|||||||||14
1728473300000|2024-10-09 11:28:20|5748.94|5748.24|5748.82|5748.12|5749.07|5748.37|5748.82|5748.12|45
1728473310000|2024-10-09 11:28:30|5748.57|5747.87|5748.57|5747.87|5748.57|5747.87|5748.32|5747.62|31
1728473320000|2024-10-09 11:28:40|5748.44|5747.74|5748.32|5747.62|5748.44|5747.74|5748.32|5747.62|18
1728473330000|2024-10-09 11:28:50|||||||||24
1728473340000|2024-10-09 11:29:00|5748.07|5747.37|5748.32|5747.62|5748.32|5747.62|5748.07|5747.37|52
1728473350000|2024-10-09 11:29:10|||||||||8
1728473360000|2024-10-09 11:29:20|||||||||1
1728473370000|2024-10-09 11:29:30|||||||||7
1728473380000|2024-10-09 11:29:40|5748.57|5747.87|5748.57|5747.87|5748.57|5747.87|5748.57|5747.87|11
1728473390000|2024-10-09 11:29:50|5748.32|5747.62|5748.82|5748.12|5748.82|5748.12|5748.32|5747.62|21
1728473400000|2024-10-09 11:30:00|5749.07|5748.37|5748.82|5748.12|5749.07|5748.37|5748.82|5748.12|41
1728473410000|2024-10-09 11:30:10|5748.69|5747.99|5748.57|5747.87|5748.82|5748.12|5748.57|5747.87|8
1728473420000|2024-10-09 11:30:20|5748.69|5747.99|5748.57|5747.87|5748.69|5747.99|5748.57|5747.87|6
1728473430000|2024-10-09 11:30:30|5748.32|5747.62|5748.82|5748.12|5748.82|5748.12|5748.32|5747.62|54
1728473440000|2024-10-09 11:30:40|5748.94|5748.24|5748.82|5748.12|5749.07|5748.37|5748.69|5747.99|42
1728473450000|2024-10-09 11:30:50|||||||||9
1728473460000|2024-10-09 11:31:00|||||||||23
1728473470000|2024-10-09 11:31:10|5748.69|5747.99|5748.82|5748.12|5748.82|5748.12|5748.69|5747.99|7
1728473480000|2024-10-09 11:31:20|5748.57|5747.87|5748.32|5747.62|5748.57|5747.87|5748.32|5747.62|24
1728473490000|2024-10-09 11:31:30|5748.82|5748.12|5748.82|5748.12|5748.82|5748.12|5748.82|5748.12|33
1728473500000|2024-10-09 11:31:40|5749.07|5748.37|5749.19|5748.49|5749.19|5748.49|5748.82|5748.12|19
1728473510000|2024-10-09 11:31:50|5749.32|5748.62|5748.94|5748.24|5749.32|5748.62|5748.94|5748.24|14
1728473520000|2024-10-09 11:32:00|5748.82|5748.12|5748.57|5747.87|5748.82|5748.12|5748.57|5747.87|21
1728473530000|2024-10-09 11:32:10|||||||||7
1728473550000|2024-10-09 11:32:30|5748.32|5747.62|5748.32|5747.62|5748.32|5747.62|5748.32|5747.62|20
1728473560000|2024-10-09 11:32:40|5748.44|5747.74|5748.32|5747.62|5748.44|5747.74|5748.32|5747.62|35
1728473570000|2024-10-09 11:32:50|5748.07|5747.37|5748.07|5747.37|5748.07|5747.37|5748.07|5747.37|8
1728473580000|2024-10-09 11:33:00|5747.82|5747.12|5747.82|5747.12|5748.07|5747.37|5747.82|5747.12|45
1728473590000|2024-10-09 11:33:10|5747.57|5746.87|5747.57|5746.87|5747.57|5746.87|5747.57|5746.87|54
1728473600000|2024-10-09 11:33:20|5747.82|5747.12|5747.82|5747.12|5747.82|5747.12|5747.82|5747.12|34
1728473610000|2024-10-09 11:33:30|||||||||3
1728473620000|2024-10-09 11:33:40|5747.69|5746.99|5747.57|5746.87|5747.69|5746.99|5747.57|5746.87|45
1728473630000|2024-10-09 11:33:50|5747.82|5747.12|5748.32|5747.62|5748.32|5747.62|5747.82|5747.12|27
1728473640000|2024-10-09 11:34:00|5748.19|5747.49|5747.94|5747.24|5748.19|5747.49|5747.82|5747.12|27
1728473650000|2024-10-09 11:34:10|5747.82|5747.12|5747.82|5747.12|5747.94|5747.24|5747.82|5747.12|18
1728473660000|2024-10-09 11:34:20|||||||||4
1728473670000|2024-10-09 11:34:30|5747.69|5746.99|5747.82|5747.12|5747.82|5747.12|5747.57|5746.87|23
1728473680000|2024-10-09 11:34:40|||||||||1
1728473700000|2024-10-09 11:35:00|||||||||32
1728473710000|2024-10-09 11:35:10|5748.07|5747.37|5747.57|5746.87|5748.07|5747.37|5747.57|5746.87|132
1728473720000|2024-10-09 11:35:20|5747.69|5746.99|5747.57|5746.87|5747.82|5747.12|5747.57|5746.87|34
1728473730000|2024-10-09 11:35:30|5747.82|5747.12|5747.82|5747.12|5747.82|5747.12|5747.82|5747.12|47
1728473740000|2024-10-09 11:35:40|5747.57|5746.87|5747.57|5746.87|5747.57|5746.87|5747.57|5746.87|51
1728473750000|2024-10-09 11:35:50|5747.69|5746.99|5747.44|5746.74|5747.82|5747.12|5747.44|5746.74|67
1728473760000|2024-10-09 11:36:00|5747.32|5746.62|5747.82|5747.12|5747.82|5747.12|5747.32|5746.62|37
1728473780000|2024-10-09 11:36:20|5747.57|5746.87|5747.57|5746.87|5747.82|5747.12|5747.57|5746.87|12
1728473790000|2024-10-09 11:36:30|5747.69|5746.99|5747.69|5746.99|5747.69|5746.99|5747.69|5746.99|16
1728473800000|2024-10-09 11:36:40|5747.57|5746.87|5747.82|5747.12|5747.82|5747.12|5747.57|5746.87|13
1728473810000|2024-10-09 11:36:50|5747.57|5746.87|5747.82|5747.12|5747.82|5747.12|5747.57|5746.87|46
1728473820000|2024-10-09 11:37:00|||||||||4
1728473830000|2024-10-09 11:37:10|||||||||1
1728473850000|2024-10-09 11:37:30|||||||||4
1728473860000|2024-10-09 11:37:40|||||||||30
1728473870000|2024-10-09 11:37:50|||||||||1
1728473880000|2024-10-09 11:38:00|||||||||4
1728473900000|2024-10-09 11:38:20|5747.69|5746.99|5747.57|5746.87|5747.69|5746.99|5747.57|5746.87|44
1728473910000|2024-10-09 11:38:30|5747.32|5746.62|5747.57|5746.87|5747.57|5746.87|5747.32|5746.62|69
1728473920000|2024-10-09 11:38:40|5747.82|5747.12|5747.82|5747.12|5747.82|5747.12|5747.57|5746.87|64
1728473930000|2024-10-09 11:38:50|5747.57|5746.87|5747.82|5747.12|5747.82|5747.12|5747.57|5746.87|29
1728473950000|2024-10-09 11:39:10|||||||||3
1728473960000|2024-10-09 11:39:20|5748.07|5747.37|5748.32|5747.62|5748.32|5747.62|5748.07|5747.37|20
1728473970000|2024-10-09 11:39:30|5748.07|5747.37|5748.07|5747.37|5748.07|5747.37|5748.07|5747.37|13
1728473990000|2024-10-09 11:39:50|5748.32|5747.62|5748.32|5747.62|5748.32|5747.62|5748.32|5747.62|24
1728474000000|2024-10-09 11:40:00|5748.57|5747.87|5748.07|5747.37|5748.57|5747.87|5748.07|5747.37|84
1728474010000|2024-10-09 11:40:10|5748.19|5747.49|5748.32|5747.62|5748.32|5747.62|5748.19|5747.49|27
1728474020000|2024-10-09 11:40:20|5748.44|5747.74|5748.32|5747.62|5748.44|5747.74|5748.32|5747.62|8
1728474030000|2024-10-09 11:40:30|5748.57|5747.87|5748.57|5747.87|5748.57|5747.87|5748.57|5747.87|12
1728474040000|2024-10-09 11:40:40|5748.32|5747.62|5748.32|5747.62|5748.32|5747.62|5748.07|5747.37|36
1728474050000|2024-10-09 11:40:50|||||||||16
1728474060000|2024-10-09 11:41:00|5748.57|5747.87|5748.57|5747.87|5748.57|5747.87|5748.32|5747.62|24
1728474070000|2024-10-09 11:41:10|||||||||2
1728474080000|2024-10-09 11:41:20|5748.82|5748.12|5749.82|5749.12|5749.82|5749.12|5748.82|5748.12|163
1728474090000|2024-10-09 11:41:30|5749.94|5749.24|5749.82|5749.12|5749.94|5749.24|5749.82|5749.12|55
1728474100000|2024-10-09 11:41:40|||||||||6
1728474120000|2024-10-09 11:42:00|||||||||4
1728474130000|2024-10-09 11:42:10|5749.32|5748.62|5749.32|5748.62|5749.32|5748.62|5749.32|5748.62|28
1728474140000|2024-10-09 11:42:20|||||||||13
1728474150000|2024-10-09 11:42:30|||||||||11
1728474160000|2024-10-09 11:42:40|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|25
1728474170000|2024-10-09 11:42:50|5749.32|5748.62|5749.32|5748.62|5749.32|5748.62|5749.32|5748.62|17
1728474180000|2024-10-09 11:43:00|5749.07|5748.37|5749.32|5748.62|5749.32|5748.62|5749.07|5748.37|35
1728474190000|2024-10-09 11:43:10|||||||||16
1728474200000|2024-10-09 11:43:20|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|15
1728474210000|2024-10-09 11:43:30|5749.44|5748.74|5749.82|5749.12|5749.82|5749.12|5749.44|5748.74|36
1728474220000|2024-10-09 11:43:40|5749.69|5748.99|5750.07|5749.37|5750.07|5749.37|5749.69|5748.99|47
1728474230000|2024-10-09 11:43:50|5749.82|5749.12|5749.57|5748.87|5749.82|5749.12|5749.57|5748.87|41
1728474240000|2024-10-09 11:44:00|||||||||1
1728474250000|2024-10-09 11:44:10|5749.44|5748.74|5749.32|5748.62|5749.44|5748.74|5749.32|5748.62|7
1728474260000|2024-10-09 11:44:20|5749.57|5748.87|5749.57|5748.87|5749.82|5749.12|5749.57|5748.87|43
1728474270000|2024-10-09 11:44:30|5749.44|5748.74|5749.57|5748.87|5749.57|5748.87|5749.32|5748.62|13
1728474280000|2024-10-09 11:44:40|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|54
1728474290000|2024-10-09 11:44:50|5750.07|5749.37|5750.07|5749.37|5750.07|5749.37|5750.07|5749.37|40
1728474300000|2024-10-09 11:45:00|5749.94|5749.24|5750.32|5749.62|5750.32|5749.62|5749.94|5749.24|121
1728474310000|2024-10-09 11:45:10|5750.44|5749.74|5750.32|5749.62|5750.44|5749.74|5750.32|5749.62|6
1728474320000|2024-10-09 11:45:20|5750.44|5749.74|5750.82|5750.12|5750.82|5750.12|5750.32|5749.62|38
1728474330000|2024-10-09 11:45:30|5751.07|5750.37|5751.07|5750.37|5751.07|5750.37|5750.94|5750.24|51
1728474340000|2024-10-09 11:45:40|5751.32|5750.62|5751.32|5750.62|5751.32|5750.62|5751.07|5750.37|73
1728474350000|2024-10-09 11:45:50|5751.07|5750.37|5751.07|5750.37|5751.07|5750.37|5751.07|5750.37|60
1728474360000|2024-10-09 11:46:00|5751.19|5750.49|5751.07|5750.37|5751.19|5750.49|5751.07|5750.37|33
1728474370000|2024-10-09 11:46:10|||||||||5
1728474380000|2024-10-09 11:46:20|5750.94|5750.24|5750.32|5749.62|5750.94|5750.24|5750.32|5749.62|80
1728474390000|2024-10-09 11:46:30|5750.57|5749.87|5750.32|5749.62|5750.57|5749.87|5750.32|5749.62|44
1728474400000|2024-10-09 11:46:40|5750.57|5749.87|5750.57|5749.87|5750.57|5749.87|5750.57|5749.87|16
1728474410000|2024-10-09 11:46:50|||||||||12
1728474420000|2024-10-09 11:47:00|5750.32|5749.62|5750.19|5749.49|5750.32|5749.62|5750.07|5749.37|27
1728474430000|2024-10-09 11:47:10|5750.07|5749.37|5750.07|5749.37|5750.07|5749.37|5750.07|5749.37|22
1728474440000|2024-10-09 11:47:20|5750.32|5749.62|5750.32|5749.62|5750.32|5749.62|5750.19|5749.49|60
1728474450000|2024-10-09 11:47:30|5750.07|5749.37|5750.07|5749.37|5750.07|5749.37|5750.07|5749.37|30
1728474460000|2024-10-09 11:47:40|5749.32|5748.62|5749.32|5748.62|5749.32|5748.62|5749.32|5748.62|81
1728474470000|2024-10-09 11:47:50|5749.44|5748.74|5749.57|5748.87|5749.57|5748.87|5749.44|5748.74|30
1728474480000|2024-10-09 11:48:00|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|49
1728474490000|2024-10-09 11:48:10|||||||||103
1728474500000|2024-10-09 11:48:20|5749.19|5748.49|5749.19|5748.49|5749.19|5748.49|5749.19|5748.49|226
1728474510000|2024-10-09 11:48:30|5749.32|5748.62|5748.82|5748.12|5749.32|5748.62|5748.82|5748.12|93
1728474520000|2024-10-09 11:48:40|5749.07|5748.37|5749.32|5748.62|5749.32|5748.62|5749.07|5748.37|90
1728474530000|2024-10-09 11:48:50|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|5749.44|5748.74|42
1728474540000|2024-10-09 11:49:00|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|47
1728474550000|2024-10-09 11:49:10|5749.57|5748.87|5749.57|5748.87|5749.69|5748.99|5749.57|5748.87|27
1728474560000|2024-10-09 11:49:20|5749.82|5749.12|5749.57|5748.87|5749.82|5749.12|5749.57|5748.87|47
1728474570000|2024-10-09 11:49:30|5749.82|5749.12|5749.57|5748.87|5749.82|5749.12|5749.32|5748.62|52
1728474580000|2024-10-09 11:49:40|||||||||12
1728474590000|2024-10-09 11:49:50|5749.69|5748.99|5749.57|5748.87|5749.82|5749.12|5749.57|5748.87|12
1728474600000|2024-10-09 11:50:00|5749.82|5749.12|5749.57|5748.87|5749.82|5749.12|5749.57|5748.87|14
1728474610000|2024-10-09 11:50:10|5749.69|5748.99|5749.69|5748.99|5749.82|5749.12|5749.57|5748.87|24
1728474620000|2024-10-09 11:50:20|5749.82|5749.12|5749.69|5748.99|5749.82|5749.12|5749.57|5748.87|7
1728474630000|2024-10-09 11:50:30|5749.57|5748.87|5749.82|5749.12|5749.82|5749.12|5749.57|5748.87|8
1728474640000|2024-10-09 11:50:40|||||||||29
1728474650000|2024-10-09 11:50:50|5749.69|5748.99|5749.82|5749.12|5749.82|5749.12|5749.69|5748.99|41
1728474660000|2024-10-09 11:51:00|||||||||2
1728474670000|2024-10-09 11:51:10|5749.57|5748.87|5749.32|5748.62|5749.57|5748.87|5749.32|5748.62|43
1728474680000|2024-10-09 11:51:20|5749.44|5748.74|5749.57|5748.87|5749.57|5748.87|5749.32|5748.62|6
1728474690000|2024-10-09 11:51:30|5749.32|5748.62|5749.57|5748.87|5749.57|5748.87|5749.32|5748.62|15
1728474710000|2024-10-09 11:51:50|||||||||19
1728474720000|2024-10-09 11:52:00|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|33
1728474740000|2024-10-09 11:52:20|||||||||168
1728474750000|2024-10-09 11:52:30|5749.57|5748.87|5749.32|5748.62|5749.57|5748.87|5749.32|5748.62|58
1728474760000|2024-10-09 11:52:40|||||||||12
1728474770000|2024-10-09 11:52:50|5749.07|5748.37|5749.07|5748.37|5749.32|5748.62|5749.07|5748.37|86
1728474790000|2024-10-09 11:53:10|||||||||36
1728474800000|2024-10-09 11:53:20|5749.32|5748.62|5749.32|5748.62|5749.32|5748.62|5749.32|5748.62|21
1728474810000|2024-10-09 11:53:30|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|35
1728474840000|2024-10-09 11:54:00|||||||||1
1728474870000|2024-10-09 11:54:30|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|16
1728474880000|2024-10-09 11:54:40|5749.69|5748.99|5749.57|5748.87|5749.82|5749.12|5749.57|5748.87|72
1728474900000|2024-10-09 11:55:00|||||||||5
1728474910000|2024-10-09 11:55:10|||||||||1
1728474920000|2024-10-09 11:55:20|||||||||51
1728474930000|2024-10-09 11:55:30|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|5749.57|5748.87|47
1728474940000|2024-10-09 11:55:40|5749.69|5748.99|5749.82|5749.12|5749.82|5749.12|5749.69|5748.99|29
1728474950000|2024-10-09 11:55:50|||||||||11
1728474960000|2024-10-09 11:56:00|||||||||2
1728474970000|2024-10-09 11:56:10|||||||||26
1728474980000|2024-10-09 11:56:20|||||||||25
1728474990000|2024-10-09 11:56:30|||||||||1
1728475000000|2024-10-09 11:56:40|||||||||11
1728475010000|2024-10-09 11:56:50|5749.57|5748.87|5749.82|5749.12|5749.82|5749.12|5749.57|5748.87|37
1728475020000|2024-10-09 11:57:00|5749.69|5748.99|5749.57|5748.87|5749.82|5749.12|5749.57|5748.87|68
1728475030000|2024-10-09 11:57:10|||||||||1
1728475040000|2024-10-09 11:57:20|||||||||26
1728475050000|2024-10-09 11:57:30|||||||||1
1728475060000|2024-10-09 11:57:40|||||||||67
1728475070000|2024-10-09 11:57:50|5749.32|5748.62|5749.07|5748.37|5749.57|5748.87|5749.07|5748.37|71
1728475080000|2024-10-09 11:58:00|5748.82|5748.12|5748.57|5747.87|5748.82|5748.12|5748.57|5747.87|109
1728475090000|2024-10-09 11:58:10|5748.69|5747.99|5748.57|5747.87|5748.82|5748.12|5748.32|5747.62|193
1728475100000|2024-10-09 11:58:20|5748.44|5747.74|5748.07|5747.37|5748.44|5747.74|5747.82|5747.12|103
1728475110000|2024-10-09 11:58:30|5747.82|5747.12|5747.82|5747.12|5747.82|5747.12|5747.57|5746.87|126
1728475120000|2024-10-09 11:58:40|5748.07|5747.37|5747.57|5746.87|5748.07|5747.37|5747.57|5746.87|61
1728475130000|2024-10-09 11:58:50|5747.44|5746.74|5747.32|5746.62|5747.57|5746.87|5747.32|5746.62|83
1728475140000|2024-10-09 11:59:00|5747.57|5746.87|5747.57|5746.87|5748.07|5747.37|5747.57|5746.87|125
1728475150000|2024-10-09 11:59:10|5747.69|5746.99|5747.57|5746.87|5747.69|5746.99|5747.32|5746.62|72
1728475160000|2024-10-09 11:59:20|5747.32|5746.62|5747.57|5746.87|5747.82|5747.12|5747.32|5746.62|54
1728475170000|2024-10-09 11:59:30|5747.82|5747.12|5747.82|5747.12|5747.82|5747.12|5747.82|5747.12|7
1728475180000|2024-10-09 11:59:40|||||||||26
1728475190000|2024-10-09 11:59:50|5747.94|5747.24|5747.82|5747.12|5748.07|5747.37|5747.82|5747.12|18
1728475200000|2024-10-09 12:00:00|5748.07|5747.37|5748.07|5747.37|5748.07|5747.37|5747.82|5747.12|127
1728475210000|2024-10-09 12:00:10|5747.82|5747.12|5748.07|5747.37|5748.07|5747.37|5747.69|5746.99|79
1728475220000|2024-10-09 12:00:20|5748.32|5747.62|5748.07|5747.37|5748.57|5747.87|5748.07|5747.37|79
1728475230000|2024-10-09 12:00:30|||||||||9
1728475240000|2024-10-09 12:00:40|||||||||6
1728475250000|2024-10-09 12:00:50|||||||||48
1728475260000|2024-10-09 12:01:00|5747.82|5747.12|5747.82|5747.12|5747.82|5747.12|5747.82|5747.12|50
1728475270000|2024-10-09 12:01:10|||||||||49
1728475280000|2024-10-09 12:01:20|||||||||2
1728475290000|2024-10-09 12:01:30|5748.07|5747.37|5748.07|5747.37|5748.07|5747.37|5748.07|5747.37|13
1728475300000|2024-10-09 12:01:40|5748.19|5747.49|5748.32|5747.62|5748.32|5747.62|5748.19|5747.49|72
1728475310000|2024-10-09 12:01:50|5748.07|5747.37|5748.07|5747.37|5748.32|5747.62|5748.07|5747.37|72
1728475320000|2024-10-09 12:02:00|5748.32|5747.62|5748.32|5747.62|5748.32|5747.62|5748.32|5747.62|21
1728475330000|2024-10-09 12:02:10|5748.07|5747.37|5747.82|5747.12|5748.32|5747.62|5747.82|5747.12|43
1728475350000|2024-10-09 12:02:30|5748.07|5747.37|5748.57|5747.87|5748.57|5747.87|5748.07|5747.37|212
1728475360000|2024-10-09 12:02:40|||||||||13
1728475370000|2024-10-09 12:02:50|||||||||1
1728475380000|2024-10-09 12:03:00|5748.82|5748.12|5749.32|5748.62|5749.32|5748.62|5748.82|5748.12|45
1728475390000|2024-10-09 12:03:10|5749.82|5749.12|5750.07|5749.37|5750.07|5749.37|5749.82|5749.12|249
1728475400000|2024-10-09 12:03:20|||||||||332
1728475410000|2024-10-09 12:03:30|5749.57|5748.87|5749.57|5748.87|5750.07|5749.37|5749.32|5748.62|404
1728475420000|2024-10-09 12:03:40|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|24
1728475430000|2024-10-09 12:03:50|5749.57|5748.87|5750.07|5749.37|5750.07|5749.37|5749.57|5748.87|88
1728475440000|2024-10-09 12:04:00|5749.69|5748.99|5750.07|5749.37|5750.07|5749.37|5749.69|5748.99|127
1728475450000|2024-10-09 12:04:10|||||||||1
1728475460000|2024-10-09 12:04:20|||||||||21
1728475470000|2024-10-09 12:04:30|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|5749.57|5748.87|64
1728475480000|2024-10-09 12:04:40|5749.94|5749.24|5750.07|5749.37|5750.07|5749.37|5749.82|5749.12|46
1728475490000|2024-10-09 12:04:50|5749.82|5749.12|5750.07|5749.37|5750.07|5749.37|5749.82|5749.12|35
1728475500000|2024-10-09 12:05:00|5750.32|5749.62|5750.57|5749.87|5750.82|5750.12|5750.32|5749.62|86
1728475510000|2024-10-09 12:05:10|5750.69|5749.99|5750.57|5749.87|5750.82|5750.12|5750.57|5749.87|46
1728475520000|2024-10-09 12:05:20|5750.82|5750.12|5750.82|5750.12|5750.82|5750.12|5750.82|5750.12|25
1728475530000|2024-10-09 12:05:30|||||||||9
1728475540000|2024-10-09 12:05:40|5751.19|5750.49|5751.07|5750.37|5751.19|5750.49|5751.07|5750.37|68
1728475550000|2024-10-09 12:05:50|5750.94|5750.24|5751.07|5750.37|5751.07|5750.37|5750.94|5750.24|53
1728475560000|2024-10-09 12:06:00|5750.94|5750.24|5751.07|5750.37|5751.07|5750.37|5750.94|5750.24|39
1728475570000|2024-10-09 12:06:10|5750.82|5750.12|5750.44|5749.74|5750.82|5750.12|5750.32|5749.62|144
1728475580000|2024-10-09 12:06:20|5750.57|5749.87|5750.32|5749.62|5750.57|5749.87|5750.32|5749.62|41
1728475590000|2024-10-09 12:06:30|||||||||3
1728475600000|2024-10-09 12:06:40|5750.57|5749.87|5750.57|5749.87|5750.57|5749.87|5750.57|5749.87|64
1728475610000|2024-10-09 12:06:50|5750.82|5750.12|5750.82|5750.12|5750.82|5750.12|5750.82|5750.12|50
1728475620000|2024-10-09 12:07:00|5751.07|5750.37|5751.44|5750.74|5751.57|5750.87|5751.07|5750.37|74
1728475630000|2024-10-09 12:07:10|5751.57|5750.87|5751.32|5750.62|5751.57|5750.87|5751.32|5750.62|37
1728475640000|2024-10-09 12:07:20|5751.44|5750.74|5752.07|5751.37|5752.07|5751.37|5751.44|5750.74|192
1728475650000|2024-10-09 12:07:30|5751.94|5751.24|5751.82|5751.12|5752.07|5751.37|5751.82|5751.12|33
1728475660000|2024-10-09 12:07:40|5751.69|5750.99|5751.94|5751.24|5752.07|5751.37|5751.69|5750.99|99
1728475670000|2024-10-09 12:07:50|5751.82|5751.12|5752.07|5751.37|5752.07|5751.37|5751.82|5751.12|29
1728475680000|2024-10-09 12:08:00|5751.82|5751.12|5751.44|5750.74|5751.82|5751.12|5751.32|5750.62|92
1728475690000|2024-10-09 12:08:10|5751.32|5750.62|5751.07|5750.37|5751.32|5750.62|5751.07|5750.37|103
1728475700000|2024-10-09 12:08:20|5751.32|5750.62|5751.07|5750.37|5751.32|5750.62|5751.07|5750.37|110
1728475710000|2024-10-09 12:08:30|||||||||18
1728475720000|2024-10-09 12:08:40|||||||||8
1728475730000|2024-10-09 12:08:50|||||||||6
1728475740000|2024-10-09 12:09:00|5751.32|5750.62|5751.07|5750.37|5751.32|5750.62|5751.07|5750.37|67
1728475750000|2024-10-09 12:09:10|5750.82|5750.12|5750.82|5750.12|5750.82|5750.12|5750.82|5750.12|93
1728475760000|2024-10-09 12:09:20|||||||||5
1728475770000|2024-10-09 12:09:30|5750.57|5749.87|5750.07|5749.37|5750.57|5749.87|5750.07|5749.37|100
1728475780000|2024-10-09 12:09:40|5750.32|5749.62|5750.32|5749.62|5750.32|5749.62|5750.32|5749.62|21
1728475790000|2024-10-09 12:09:50|5750.44|5749.74|5750.57|5749.87|5750.57|5749.87|5750.44|5749.74|45
1728475800000|2024-10-09 12:10:00|5750.82|5750.12|5750.57|5749.87|5750.82|5750.12|5750.57|5749.87|17
1728475810000|2024-10-09 12:10:10|||||||||14
1728475820000|2024-10-09 12:10:20|||||||||3
1728475830000|2024-10-09 12:10:30|5750.44|5749.74|5750.69|5749.99|5750.82|5750.12|5750.32|5749.62|49
1728475840000|2024-10-09 12:10:40|5750.82|5750.12|5750.82|5750.12|5751.07|5750.37|5750.82|5750.12|27
1728475850000|2024-10-09 12:10:50|5750.57|5749.87|5750.82|5750.12|5750.82|5750.12|5750.57|5749.87|55
1728475860000|2024-10-09 12:11:00|5750.57|5749.87|5750.57|5749.87|5750.57|5749.87|5750.57|5749.87|8
1728475870000|2024-10-09 12:11:10|5750.82|5750.12|5750.82|5750.12|5750.94|5750.24|5750.82|5750.12|107
1728475880000|2024-10-09 12:11:20|5750.94|5750.24|5750.82|5750.12|5751.07|5750.37|5750.82|5750.12|12
1728475890000|2024-10-09 12:11:30|5750.57|5749.87|5750.57|5749.87|5750.57|5749.87|5750.57|5749.87|12
1728475900000|2024-10-09 12:11:40|5750.82|5750.12|5751.07|5750.37|5751.07|5750.37|5750.82|5750.12|53
1728475910000|2024-10-09 12:11:50|5750.82|5750.12|5750.82|5750.12|5750.82|5750.12|5750.82|5750.12|16
1728475920000|2024-10-09 12:12:00|5750.57|5749.87|5750.57|5749.87|5750.57|5749.87|5750.57|5749.87|26
1728475930000|2024-10-09 12:12:10|5750.32|5749.62|5750.57|5749.87|5750.57|5749.87|5750.32|5749.62|29
1728475940000|2024-10-09 12:12:20|||||||||3
1728475950000|2024-10-09 12:12:30|5750.82|5750.12|5750.57|5749.87|5750.82|5750.12|5750.57|5749.87|57
1728475960000|2024-10-09 12:12:40|5750.32|5749.62|5750.57|5749.87|5750.57|5749.87|5750.32|5749.62|23
1728475970000|2024-10-09 12:12:50|5750.32|5749.62|5750.07|5749.37|5750.32|5749.62|5750.07|5749.37|46
1728475980000|2024-10-09 12:13:00|5750.32|5749.62|5750.07|5749.37|5750.32|5749.62|5750.07|5749.37|5
1728475990000|2024-10-09 12:13:10|5750.32|5749.62|5750.32|5749.62|5750.32|5749.62|5750.32|5749.62|9
1728476000000|2024-10-09 12:13:20|5750.07|5749.37|5750.07|5749.37|5750.32|5749.62|5749.82|5749.12|58
1728476010000|2024-10-09 12:13:30|5750.19|5749.49|5750.07|5749.37|5750.19|5749.49|5749.94|5749.24|59
1728476020000|2024-10-09 12:13:40|||||||||1
1728476030000|2024-10-09 12:13:50|||||||||2
1728476040000|2024-10-09 12:14:00|||||||||14
1728476050000|2024-10-09 12:14:10|5750.32|5749.62|5750.57|5749.87|5750.57|5749.87|5750.32|5749.62|29
1728476060000|2024-10-09 12:14:20|5750.32|5749.62|5750.07|5749.37|5750.32|5749.62|5750.07|5749.37|143
1728476070000|2024-10-09 12:14:30|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|27
1728476080000|2024-10-09 12:14:40|||||||||58
1728476090000|2024-10-09 12:14:50|||||||||1
1728476100000|2024-10-09 12:15:00|5750.07|5749.37|5750.07|5749.37|5750.32|5749.62|5750.07|5749.37|78
1728476110000|2024-10-09 12:15:10|5750.32|5749.62|5750.57|5749.87|5750.57|5749.87|5750.32|5749.62|56
1728476120000|2024-10-09 12:15:20|5750.82|5750.12|5750.82|5750.12|5750.82|5750.12|5750.82|5750.12|23
1728476130000|2024-10-09 12:15:30|5750.57|5749.87|5750.69|5749.99|5750.69|5749.99|5750.57|5749.87|27
1728476140000|2024-10-09 12:15:40|5750.82|5750.12|5750.82|5750.12|5751.07|5750.37|5750.82|5750.12|45
1728476150000|2024-10-09 12:15:50|5750.69|5749.99|5750.44|5749.74|5750.69|5749.99|5750.44|5749.74|37
1728476160000|2024-10-09 12:16:00|5750.57|5749.87|5750.57|5749.87|5750.69|5749.99|5750.44|5749.74|18
1728476170000|2024-10-09 12:16:10|5750.32|5749.62|5750.57|5749.87|5750.57|5749.87|5750.32|5749.62|102
1728476180000|2024-10-09 12:16:20|||||||||2
1728476190000|2024-10-09 12:16:30|5750.32|5749.62|5750.44|5749.74|5750.44|5749.74|5750.32|5749.62|54
1728476200000|2024-10-09 12:16:40|5750.57|5749.87|5750.07|5749.37|5750.57|5749.87|5750.07|5749.37|25
1728476210000|2024-10-09 12:16:50|||||||||12
1728476220000|2024-10-09 12:17:00|5750.32|5749.62|5750.32|5749.62|5750.32|5749.62|5750.32|5749.62|29
1728476230000|2024-10-09 12:17:10|5750.57|5749.87|5750.57|5749.87|5750.57|5749.87|5750.57|5749.87|31
1728476240000|2024-10-09 12:17:20|||||||||13
1728476250000|2024-10-09 12:17:30|5750.32|5749.62|5750.32|5749.62|5750.57|5749.87|5750.32|5749.62|49
1728476260000|2024-10-09 12:17:40|||||||||3
1728476280000|2024-10-09 12:18:00|5750.57|5749.87|5750.57|5749.87|5750.57|5749.87|5750.57|5749.87|60
1728476290000|2024-10-09 12:18:10|||||||||16
1728476300000|2024-10-09 12:18:20|||||||||15
1728476310000|2024-10-09 12:18:30|5750.82|5750.12|5750.82|5750.12|5750.82|5750.12|5750.82|5750.12|29
1728476320000|2024-10-09 12:18:40|||||||||18
1728476330000|2024-10-09 12:18:50|||||||||26
1728476340000|2024-10-09 12:19:00|5751.07|5750.37|5750.82|5750.12|5751.07|5750.37|5750.57|5749.87|48
1728476350000|2024-10-09 12:19:10|||||||||2
1728476360000|2024-10-09 12:19:20|5751.07|5750.37|5751.07|5750.37|5751.07|5750.37|5751.07|5750.37|18
1728476370000|2024-10-09 12:19:30|||||||||2
1728476380000|2024-10-09 12:19:40|5750.82|5750.12|5750.57|5749.87|5750.82|5750.12|5750.44|5749.74|55
1728476390000|2024-10-09 12:19:50|5750.44|5749.74|5750.32|5749.62|5750.57|5749.87|5750.32|5749.62|24
1728476400000|2024-10-09 12:20:00|5750.57|5749.87|5750.57|5749.87|5750.57|5749.87|5750.57|5749.87|15
1728476410000|2024-10-09 12:20:10|5750.82|5750.12|5750.82|5750.12|5750.82|5750.12|5750.69|5749.99|19
1728476420000|2024-10-09 12:20:20|5750.69|5749.99|5750.69|5749.99|5750.82|5750.12|5750.69|5749.99|17
1728476430000|2024-10-09 12:20:30|5750.82|5750.12|5750.69|5749.99|5750.82|5750.12|5750.57|5749.87|9
1728476440000|2024-10-09 12:20:40|5750.57|5749.87|5750.32|5749.62|5750.57|5749.87|5750.07|5749.37|94
1728476450000|2024-10-09 12:20:50|5750.07|5749.37|5750.07|5749.37|5750.07|5749.37|5750.07|5749.37|36
1728476460000|2024-10-09 12:21:00|5750.32|5749.62|5750.32|5749.62|5750.32|5749.62|5750.32|5749.62|25
1728476470000|2024-10-09 12:21:10|||||||||1
1728476480000|2024-10-09 12:21:20|5750.57|5749.87|5750.57|5749.87|5750.57|5749.87|5750.57|5749.87|45
1728476490000|2024-10-09 12:21:30|||||||||26
1728476500000|2024-10-09 12:21:40|5750.82|5750.12|5750.57|5749.87|5750.82|5750.12|5750.57|5749.87|21
1728476510000|2024-10-09 12:21:50|5750.44|5749.74|5750.32|5749.62|5750.44|5749.74|5750.32|5749.62|32
1728476520000|2024-10-09 12:22:00|5750.44|5749.74|5750.57|5749.87|5750.57|5749.87|5750.44|5749.74|21
1728476530000|2024-10-09 12:22:10|5750.44|5749.74|5750.32|5749.62|5750.44|5749.74|5750.07|5749.37|21
1728476540000|2024-10-09 12:22:20|||||||||2
1728476550000|2024-10-09 12:22:30|5750.07|5749.37|5749.82|5749.12|5750.07|5749.37|5749.82|5749.12|108
1728476560000|2024-10-09 12:22:40|5749.07|5748.37|5749.32|5748.62|5749.32|5748.62|5749.07|5748.37|101
1728476570000|2024-10-09 12:22:50|5749.07|5748.37|5749.32|5748.62|5749.32|5748.62|5749.07|5748.37|43
1728476580000|2024-10-09 12:23:00|5749.57|5748.87|5749.32|5748.62|5749.57|5748.87|5749.32|5748.62|186
1728476590000|2024-10-09 12:23:10|5749.07|5748.37|5749.07|5748.37|5749.32|5748.62|5748.82|5748.12|157
1728476600000|2024-10-09 12:23:20|||||||||4
1728476610000|2024-10-09 12:23:30|5749.32|5748.62|5749.32|5748.62|5749.32|5748.62|5749.07|5748.37|103
1728476620000|2024-10-09 12:23:40|5749.44|5748.74|5749.32|5748.62|5749.57|5748.87|5749.19|5748.49|66
1728476630000|2024-10-09 12:23:50|5749.07|5748.37|5749.07|5748.37|5749.32|5748.62|5748.82|5748.12|91
1728476650000|2024-10-09 12:24:10|5748.82|5748.12|5749.07|5748.37|5749.07|5748.37|5748.82|5748.12|268
1728476660000|2024-10-09 12:24:20|||||||||17
1728476670000|2024-10-09 12:24:30|5748.82|5748.12|5749.07|5748.37|5749.32|5748.62|5748.82|5748.12|121
1728476680000|2024-10-09 12:24:40|5749.32|5748.62|5749.07|5748.37|5749.32|5748.62|5749.07|5748.37|38
1728476690000|2024-10-09 12:24:50|5749.32|5748.62|5749.32|5748.62|5749.32|5748.62|5749.32|5748.62|33
1728476700000|2024-10-09 12:25:00|5749.07|5748.37|5749.07|5748.37|5749.07|5748.37|5749.07|5748.37|19
1728476710000|2024-10-09 12:25:10|||||||||29
1728476720000|2024-10-09 12:25:20|5749.32|5748.62|5749.07|5748.37|5749.32|5748.62|5749.07|5748.37|32
1728476730000|2024-10-09 12:25:30|5749.32|5748.62|5749.32|5748.62|5749.32|5748.62|5749.32|5748.62|65
1728476740000|2024-10-09 12:25:40|5749.57|5748.87|5749.07|5748.37|5749.57|5748.87|5749.07|5748.37|71
1728476750000|2024-10-09 12:25:50|5749.32|5748.62|5749.57|5748.87|5749.57|5748.87|5749.32|5748.62|21
1728476760000|2024-10-09 12:26:00|5749.69|5748.99|5749.82|5749.12|5749.82|5749.12|5749.69|5748.99|78
1728476770000|2024-10-09 12:26:10|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|34
1728476780000|2024-10-09 12:26:20|||||||||4
1728476790000|2024-10-09 12:26:30|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|41
1728476800000|2024-10-09 12:26:40|5749.69|5748.99|5749.82|5749.12|5749.82|5749.12|5749.69|5748.99|28
1728476810000|2024-10-09 12:26:50|5749.57|5748.87|5749.57|5748.87|5749.69|5748.99|5749.57|5748.87|77
1728476820000|2024-10-09 12:27:00|5749.69|5748.99|5750.07|5749.37|5750.07|5749.37|5749.69|5748.99|49
1728476830000|2024-10-09 12:27:10|5750.32|5749.62|5750.69|5749.99|5750.69|5749.99|5750.32|5749.62|197
1728476840000|2024-10-09 12:27:20|5750.57|5749.87|5750.57|5749.87|5750.57|5749.87|5750.32|5749.62|27
1728476850000|2024-10-09 12:27:30|||||||||2
1728476860000|2024-10-09 12:27:40|5750.32|5749.62|5750.32|5749.62|5750.32|5749.62|5750.32|5749.62|40
1728476870000|2024-10-09 12:27:50|5750.44|5749.74|5750.32|5749.62|5750.57|5749.87|5750.32|5749.62|122
1728476880000|2024-10-09 12:28:00|5750.19|5749.49|5750.32|5749.62|5750.57|5749.87|5750.19|5749.49|41
1728476890000|2024-10-09 12:28:10|5750.19|5749.49|5750.57|5749.87|5750.57|5749.87|5750.19|5749.49|74
1728476900000|2024-10-09 12:28:20|5750.32|5749.62|5750.57|5749.87|5750.57|5749.87|5750.32|5749.62|49
1728476910000|2024-10-09 12:28:30|5750.82|5750.12|5750.82|5750.12|5750.82|5750.12|5750.82|5750.12|74
1728476920000|2024-10-09 12:28:40|||||||||2
1728476930000|2024-10-09 12:28:50|5750.94|5750.24|5750.82|5750.12|5751.07|5750.37|5750.82|5750.12|91
1728476940000|2024-10-09 12:29:00|5750.57|5749.87|5750.57|5749.87|5750.57|5749.87|5750.32|5749.62|58
1728476950000|2024-10-09 12:29:10|5750.82|5750.12|5750.94|5750.24|5751.07|5750.37|5750.82|5750.12|168
1728476960000|2024-10-09 12:29:20|5750.82|5750.12|5751.07|5750.37|5751.07|5750.37|5750.82|5750.12|36
1728476970000|2024-10-09 12:29:30|5750.82|5750.12|5750.94|5750.24|5750.94|5750.24|5750.82|5750.12|98
1728476980000|2024-10-09 12:29:40|5751.07|5750.37|5750.82|5750.12|5751.07|5750.37|5750.82|5750.12|28
1728476990000|2024-10-09 12:29:50|5750.57|5749.87|5750.57|5749.87|5750.57|5749.87|5750.57|5749.87|40
1728477000000|2024-10-09 12:30:00|5750.32|5749.62|5750.07|5749.37|5750.32|5749.62|5750.07|5749.37|67
1728477010000|2024-10-09 12:30:10|5750.32|5749.62|5750.07|5749.37|5750.32|5749.62|5750.07|5749.37|28
1728477020000|2024-10-09 12:30:20|5750.57|5749.87|5749.82|5749.12|5750.57|5749.87|5749.82|5749.12|270
1728477030000|2024-10-09 12:30:30|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|165
1728477040000|2024-10-09 12:30:40|5749.82|5749.12|5749.82|5749.12|5750.07|5749.37|5749.82|5749.12|105
1728477050000|2024-10-09 12:30:50|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|5749.32|5748.62|54
1728477060000|2024-10-09 12:31:00|5749.82|5749.12|5749.57|5748.87|5749.82|5749.12|5749.57|5748.87|61
1728477070000|2024-10-09 12:31:10|5749.82|5749.12|5750.07|5749.37|5750.07|5749.37|5749.82|5749.12|53
1728477080000|2024-10-09 12:31:20|||||||||49
1728477090000|2024-10-09 12:31:30|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|36
1728477100000|2024-10-09 12:31:40|5750.07|5749.37|5749.82|5749.12|5750.07|5749.37|5749.82|5749.12|43
1728477110000|2024-10-09 12:31:50|||||||||4
1728477120000|2024-10-09 12:32:00|5749.57|5748.87|5749.57|5748.87|5749.82|5749.12|5749.44|5748.74|101
1728477130000|2024-10-09 12:32:10|5749.69|5748.99|5749.57|5748.87|5749.82|5749.12|5749.57|5748.87|27
1728477140000|2024-10-09 12:32:20|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|35
1728477150000|2024-10-09 12:32:30|||||||||10
1728477160000|2024-10-09 12:32:40|||||||||13
1728477170000|2024-10-09 12:32:50|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|110
1728477180000|2024-10-09 12:33:00|||||||||3
1728477190000|2024-10-09 12:33:10|5749.32|5748.62|5749.32|5748.62|5749.32|5748.62|5749.32|5748.62|69
1728477200000|2024-10-09 12:33:20|5749.07|5748.37|5749.07|5748.37|5749.32|5748.62|5749.07|5748.37|34
1728477210000|2024-10-09 12:33:30|5749.32|5748.62|5749.32|5748.62|5749.32|5748.62|5749.32|5748.62|40
1728477220000|2024-10-09 12:33:40|||||||||71
1728477230000|2024-10-09 12:33:50|5749.57|5748.87|5749.32|5748.62|5749.57|5748.87|5749.32|5748.62|77
1728477240000|2024-10-09 12:34:00|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|97
1728477250000|2024-10-09 12:34:10|5749.44|5748.74|5749.32|5748.62|5749.57|5748.87|5749.32|5748.62|89
1728477260000|2024-10-09 12:34:20|5749.57|5748.87|5749.57|5748.87|5749.82|5749.12|5749.57|5748.87|100
1728477270000|2024-10-09 12:34:30|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|5749.57|5748.87|202
1728477280000|2024-10-09 12:34:40|5749.57|5748.87|5749.57|5748.87|5749.82|5749.12|5749.57|5748.87|13
1728477290000|2024-10-09 12:34:50|||||||||6
1728477300000|2024-10-09 12:35:00|||||||||15
1728477310000|2024-10-09 12:35:10|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|17
1728477320000|2024-10-09 12:35:20|||||||||19
1728477330000|2024-10-09 12:35:30|5749.94|5749.24|5750.32|5749.62|5750.32|5749.62|5749.94|5749.24|331
1728477340000|2024-10-09 12:35:40|5750.57|5749.87|5750.57|5749.87|5750.57|5749.87|5750.57|5749.87|85
1728477350000|2024-10-09 12:35:50|||||||||3
1728477360000|2024-10-09 12:36:00|5750.32|5749.62|5750.32|5749.62|5750.32|5749.62|5750.32|5749.62|63
1728477370000|2024-10-09 12:36:10|5750.44|5749.74|5750.57|5749.87|5750.69|5749.99|5750.44|5749.74|90
1728477380000|2024-10-09 12:36:20|5750.32|5749.62|5750.32|5749.62|5750.44|5749.74|5750.32|5749.62|101
1728477390000|2024-10-09 12:36:30|5750.19|5749.49|5750.07|5749.37|5750.19|5749.49|5750.07|5749.37|16
1728477400000|2024-10-09 12:36:40|||||||||6
1728477410000|2024-10-09 12:36:50|5750.32|5749.62|5750.57|5749.87|5750.82|5750.12|5750.32|5749.62|95
1728477420000|2024-10-09 12:37:00|5750.69|5749.99|5750.57|5749.87|5750.82|5750.12|5750.57|5749.87|43
1728477430000|2024-10-09 12:37:10|5750.32|5749.62|5750.57|5749.87|5750.57|5749.87|5750.32|5749.62|20
1728477440000|2024-10-09 12:37:20|||||||||1
1728477450000|2024-10-09 12:37:30|5750.32|5749.62|5750.32|5749.62|5750.44|5749.74|5750.32|5749.62|42
1728477460000|2024-10-09 12:37:40|5750.07|5749.37|5750.07|5749.37|5750.07|5749.37|5750.07|5749.37|70
1728477470000|2024-10-09 12:37:50|5750.32|5749.62|5750.57|5749.87|5750.57|5749.87|5750.32|5749.62|42
1728477480000|2024-10-09 12:38:00|5750.44|5749.74|5750.07|5749.37|5750.44|5749.74|5750.07|5749.37|17
1728477490000|2024-10-09 12:38:10|5750.32|5749.62|5750.82|5750.12|5750.82|5750.12|5750.32|5749.62|56
1728477500000|2024-10-09 12:38:20|||||||||89
1728477510000|2024-10-09 12:38:30|5750.57|5749.87|5750.57|5749.87|5751.07|5750.37|5750.57|5749.87|202
1728477520000|2024-10-09 12:38:40|5750.32|5749.62|5750.32|5749.62|5750.57|5749.87|5750.32|5749.62|87
1728477530000|2024-10-09 12:38:50|5750.57|5749.87|5750.57|5749.87|5750.57|5749.87|5750.57|5749.87|21
1728477540000|2024-10-09 12:39:00|||||||||14
1728477550000|2024-10-09 12:39:10|5750.32|5749.62|5750.57|5749.87|5750.57|5749.87|5750.32|5749.62|46
1728477560000|2024-10-09 12:39:20|||||||||28
1728477570000|2024-10-09 12:39:30|5750.82|5750.12|5750.82|5750.12|5750.82|5750.12|5750.69|5749.99|25
1728477580000|2024-10-09 12:39:40|5750.57|5749.87|5750.82|5750.12|5750.82|5750.12|5750.57|5749.87|61
1728477590000|2024-10-09 12:39:50|||||||||4
1728477600000|2024-10-09 12:40:00|||||||||65
1728477610000|2024-10-09 12:40:10|5750.69|5749.99|5750.82|5750.12|5750.82|5750.12|5750.69|5749.99|36
1728477620000|2024-10-09 12:40:20|5750.57|5749.87|5750.57|5749.87|5750.57|5749.87|5750.57|5749.87|110
1728477630000|2024-10-09 12:40:30|5750.32|5749.62|5750.32|5749.62|5750.32|5749.62|5750.32|5749.62|50
1728477640000|2024-10-09 12:40:40|||||||||5
1728477650000|2024-10-09 12:40:50|5750.07|5749.37|5750.07|5749.37|5750.07|5749.37|5750.07|5749.37|18
1728477660000|2024-10-09 12:41:00|5749.82|5749.12|5748.82|5748.12|5749.82|5749.12|5748.82|5748.12|107
1728477670000|2024-10-09 12:41:10|5748.94|5748.24|5749.07|5748.37|5749.07|5748.37|5748.94|5748.24|103
1728477680000|2024-10-09 12:41:20|5748.82|5748.12|5748.32|5747.62|5749.32|5748.62|5748.07|5747.37|348
1728477690000|2024-10-09 12:41:30|5748.57|5747.87|5748.32|5747.62|5748.57|5747.87|5748.32|5747.62|84
1728477700000|2024-10-09 12:41:40|5748.07|5747.37|5748.32|5747.62|5748.32|5747.62|5748.07|5747.37|48
1728477710000|2024-10-09 12:41:50|5748.57|5747.87|5748.57|5747.87|5748.57|5747.87|5748.32|5747.62|83
1728477720000|2024-10-09 12:42:00|||||||||48
1728477730000|2024-10-09 12:42:10|5748.82|5748.12|5748.82|5748.12|5748.82|5748.12|5748.82|5748.12|63
1728477740000|2024-10-09 12:42:20|||||||||48
1728477750000|2024-10-09 12:42:30|5748.57|5747.87|5748.07|5747.37|5748.57|5747.87|5748.07|5747.37|34
1728477760000|2024-10-09 12:42:40|5747.82|5747.12|5748.07|5747.37|5748.07|5747.37|5747.82|5747.12|107
1728477770000|2024-10-09 12:42:50|5748.19|5747.49|5748.32|5747.62|5748.32|5747.62|5748.07|5747.37|52
1728477780000|2024-10-09 12:43:00|5748.07|5747.37|5748.07|5747.37|5748.07|5747.37|5748.07|5747.37|27
1728477790000|2024-10-09 12:43:10|5747.82|5747.12|5747.82|5747.12|5748.07|5747.37|5747.82|5747.12|72
1728477800000|2024-10-09 12:43:20|5747.57|5746.87|5747.82|5747.12|5747.94|5747.24|5747.57|5746.87|71
1728477810000|2024-10-09 12:43:30|5748.07|5747.37|5748.07|5747.37|5748.07|5747.37|5748.07|5747.37|60
1728477820000|2024-10-09 12:43:40|5748.32|5747.62|5748.07|5747.37|5748.32|5747.62|5748.07|5747.37|75
1728477830000|2024-10-09 12:43:50|5748.32|5747.62|5748.32|5747.62|5748.32|5747.62|5748.32|5747.62|41
1728477840000|2024-10-09 12:44:00|5748.19|5747.49|5747.82|5747.12|5748.32|5747.62|5747.82|5747.12|68
1728477850000|2024-10-09 12:44:10|5747.57|5746.87|5747.57|5746.87|5747.57|5746.87|5747.57|5746.87|49
1728477860000|2024-10-09 12:44:20|5747.32|5746.62|5747.57|5746.87|5747.57|5746.87|5747.32|5746.62|94
1728477870000|2024-10-09 12:44:30|||||||||7
1728477880000|2024-10-09 12:44:40|5747.82|5747.12|5747.82|5747.12|5747.82|5747.12|5747.82|5747.12|46
1728477890000|2024-10-09 12:44:50|5747.69|5746.99|5747.82|5747.12|5747.82|5747.12|5747.57|5746.87|95
1728477900000|2024-10-09 12:45:00|5747.57|5746.87|5746.82|5746.12|5747.57|5746.87|5746.82|5746.12|105
1728477910000|2024-10-09 12:45:10|5746.57|5745.87|5746.82|5746.12|5746.82|5746.12|5746.57|5745.87|173
1728477920000|2024-10-09 12:45:20|||||||||14
1728477930000|2024-10-09 12:45:30|5746.57|5745.87|5746.57|5745.87|5746.82|5746.12|5746.32|5745.62|261
1728477940000|2024-10-09 12:45:40|5746.32|5745.62|5746.07|5745.37|5746.32|5745.62|5746.07|5745.37|156
1728477950000|2024-10-09 12:45:50|5746.32|5745.62|5746.57|5745.87|5746.57|5745.87|5746.32|5745.62|50
1728477960000|2024-10-09 12:46:00|5746.32|5745.62|5746.07|5745.37|5746.32|5745.62|5745.82|5745.12|118
1728477970000|2024-10-09 12:46:10|5745.82|5745.12|5745.82|5745.12|5745.82|5745.12|5745.82|5745.12|31
1728477980000|2024-10-09 12:46:20|5745.57|5744.87|5745.57|5744.87|5745.82|5745.12|5745.32|5744.62|234
1728477990000|2024-10-09 12:46:30|5745.32|5744.62|5744.82|5744.12|5745.32|5744.62|5744.82|5744.12|98
1728478000000|2024-10-09 12:46:40|5745.07|5744.37|5745.32|5744.62|5745.32|5744.62|5745.07|5744.37|108
1728478010000|2024-10-09 12:46:50|5745.57|5744.87|5745.82|5745.12|5745.82|5745.12|5745.57|5744.87|130
1728478020000|2024-10-09 12:47:00|5746.07|5745.37|5746.07|5745.37|5746.32|5745.62|5746.07|5745.37|151
1728478030000|2024-10-09 12:47:10|5746.19|5745.49|5746.07|5745.37|5746.57|5745.87|5745.82|5745.12|171
1728478040000|2024-10-09 12:47:20|5745.82|5745.12|5745.82|5745.12|5745.82|5745.12|5745.82|5745.12|42
1728478050000|2024-10-09 12:47:30|||||||||7
1728478060000|2024-10-09 12:47:40|5746.07|5745.37|5746.07|5745.37|5746.07|5745.37|5746.07|5745.37|12
1728478070000|2024-10-09 12:47:50|||||||||23
1728478080000|2024-10-09 12:48:00|5746.32|5745.62|5746.32|5745.62|5746.32|5745.62|5746.32|5745.62|40
1728478090000|2024-10-09 12:48:10|5746.07|5745.37|5746.07|5745.37|5746.32|5745.62|5746.07|5745.37|41
1728478100000|2024-10-09 12:48:20|5746.32|5745.62|5746.32|5745.62|5746.32|5745.62|5746.32|5745.62|25
1728478110000|2024-10-09 12:48:30|5746.57|5745.87|5746.57|5745.87|5746.57|5745.87|5746.57|5745.87|16
1728478120000|2024-10-09 12:48:40|5746.32|5745.62|5746.07|5745.37|5746.32|5745.62|5746.07|5745.37|40
1728478130000|2024-10-09 12:48:50|||||||||22
1728478140000|2024-10-09 12:49:00|5745.82|5745.12|5746.32|5745.62|5746.32|5745.62|5745.82|5745.12|94
1728478150000|2024-10-09 12:49:10|5746.57|5745.87|5746.82|5746.12|5746.82|5746.12|5746.57|5745.87|23
1728478160000|2024-10-09 12:49:20|5746.94|5746.24|5746.82|5746.12|5747.07|5746.37|5746.82|5746.12|44
1728478170000|2024-10-09 12:49:30|5747.07|5746.37|5747.07|5746.37|5747.07|5746.37|5747.07|5746.37|59
1728478180000|2024-10-09 12:49:40|5747.19|5746.49|5747.32|5746.62|5747.32|5746.62|5747.19|5746.49|45
1728478190000|2024-10-09 12:49:50|||||||||5
1728478200000|2024-10-09 12:50:00|5747.07|5746.37|5746.82|5746.12|5747.07|5746.37|5746.82|5746.12|57
1728478210000|2024-10-09 12:50:10|||||||||5
1728478220000|2024-10-09 12:50:20|||||||||6
1728478230000|2024-10-09 12:50:30|5746.57|5745.87|5746.82|5746.12|5746.82|5746.12|5746.57|5745.87|18
1728478240000|2024-10-09 12:50:40|5747.07|5746.37|5747.32|5746.62|5747.32|5746.62|5747.07|5746.37|13
1728478250000|2024-10-09 12:50:50|||||||||18
1728478260000|2024-10-09 12:51:00|||||||||24
1728478270000|2024-10-09 12:51:10|5747.07|5746.37|5747.07|5746.37|5747.07|5746.37|5747.07|5746.37|31
1728478280000|2024-10-09 12:51:20|5746.82|5746.12|5747.07|5746.37|5747.07|5746.37|5746.82|5746.12|29
1728478290000|2024-10-09 12:51:30|5747.32|5746.62|5747.32|5746.62|5747.32|5746.62|5747.32|5746.62|20
1728478300000|2024-10-09 12:51:40|5747.57|5746.87|5747.57|5746.87|5747.57|5746.87|5747.57|5746.87|36
1728478310000|2024-10-09 12:51:50|5747.82|5747.12|5747.82|5747.12|5747.82|5747.12|5747.82|5747.12|135
1728478320000|2024-10-09 12:52:00|5747.94|5747.24|5748.07|5747.37|5748.07|5747.37|5747.94|5747.24|116
1728478330000|2024-10-09 12:52:10|5748.32|5747.62|5748.82|5748.12|5748.82|5748.12|5748.32|5747.62|153
1728478340000|2024-10-09 12:52:20|5749.07|5748.37|5748.82|5748.12|5749.07|5748.37|5748.57|5747.87|102
1728478350000|2024-10-09 12:52:30|5748.57|5747.87|5748.69|5747.99|5748.69|5747.99|5748.57|5747.87|41
1728478360000|2024-10-09 12:52:40|5748.57|5747.87|5748.57|5747.87|5748.69|5747.99|5748.57|5747.87|24
1728478370000|2024-10-09 12:52:50|5748.32|5747.62|5748.32|5747.62|5748.32|5747.62|5748.32|5747.62|43
1728478380000|2024-10-09 12:53:00|5748.44|5747.74|5748.32|5747.62|5748.44|5747.74|5748.32|5747.62|26
1728478390000|2024-10-09 12:53:10|||||||||8
1728478400000|2024-10-09 12:53:20|5748.57|5747.87|5748.82|5748.12|5748.82|5748.12|5748.57|5747.87|20
1728478410000|2024-10-09 12:53:30|5749.07|5748.37|5749.07|5748.37|5749.07|5748.37|5749.07|5748.37|54
1728478420000|2024-10-09 12:53:40|||||||||12
1728478430000|2024-10-09 12:53:50|||||||||35
1728478440000|2024-10-09 12:54:00|5749.57|5748.87|5749.32|5748.62|5749.57|5748.87|5749.32|5748.62|158
1728478450000|2024-10-09 12:54:10|5749.07|5748.37|5749.07|5748.37|5749.07|5748.37|5748.82|5748.12|56
1728478460000|2024-10-09 12:54:20|5749.32|5748.62|5749.32|5748.62|5749.32|5748.62|5749.32|5748.62|58
1728478470000|2024-10-09 12:54:30|||||||||34
1728478480000|2024-10-09 12:54:40|5749.19|5748.49|5749.32|5748.62|5749.32|5748.62|5749.07|5748.37|12
1728478490000|2024-10-09 12:54:50|5749.19|5748.49|5749.32|5748.62|5749.32|5748.62|5749.19|5748.49|21
1728478500000|2024-10-09 12:55:00|5749.57|5748.87|5749.32|5748.62|5749.57|5748.87|5749.32|5748.62|50
1728478510000|2024-10-09 12:55:10|5749.19|5748.49|5749.07|5748.37|5749.32|5748.62|5749.07|5748.37|54
1728478520000|2024-10-09 12:55:20|5749.32|5748.62|5749.32|5748.62|5749.32|5748.62|5749.19|5748.49|48
1728478530000|2024-10-09 12:55:30|5749.19|5748.49|5749.32|5748.62|5749.32|5748.62|5749.07|5748.37|22
1728478540000|2024-10-09 12:55:40|5749.07|5748.37|5749.07|5748.37|5749.07|5748.37|5749.07|5748.37|11
1728478550000|2024-10-09 12:55:50|5749.32|5748.62|5749.32|5748.62|5749.32|5748.62|5749.07|5748.37|26
1728478560000|2024-10-09 12:56:00|5749.19|5748.49|5749.57|5748.87|5749.57|5748.87|5749.07|5748.37|80
1728478570000|2024-10-09 12:56:10|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|5749.69|5748.99|134
1728478580000|2024-10-09 12:56:20|5749.57|5748.87|5749.32|5748.62|5749.57|5748.87|5749.32|5748.62|50
1728478590000|2024-10-09 12:56:30|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|9
1728478600000|2024-10-09 12:56:40|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|5749.57|5748.87|39
1728478610000|2024-10-09 12:56:50|5749.69|5748.99|5749.82|5749.12|5749.82|5749.12|5749.57|5748.87|60
1728478620000|2024-10-09 12:57:00|5750.07|5749.37|5750.07|5749.37|5750.07|5749.37|5749.82|5749.12|33
1728478630000|2024-10-09 12:57:10|||||||||48
1728478640000|2024-10-09 12:57:20|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|188
1728478650000|2024-10-09 12:57:30|5749.57|5748.87|5749.32|5748.62|5749.57|5748.87|5749.32|5748.62|58
1728478660000|2024-10-09 12:57:40|||||||||1
1728478670000|2024-10-09 12:57:50|5749.57|5748.87|5749.32|5748.62|5749.57|5748.87|5749.32|5748.62|86
1728478680000|2024-10-09 12:58:00|5749.57|5748.87|5749.32|5748.62|5749.57|5748.87|5749.07|5748.37|147
1728478690000|2024-10-09 12:58:10|||||||||47
1728478700000|2024-10-09 12:58:20|||||||||21
1728478710000|2024-10-09 12:58:30|5749.57|5748.87|5749.82|5749.12|5749.82|5749.12|5749.57|5748.87|59
1728478720000|2024-10-09 12:58:40|||||||||27
1728478730000|2024-10-09 12:58:50|5749.57|5748.87|5749.82|5749.12|5749.82|5749.12|5749.57|5748.87|42
1728478740000|2024-10-09 12:59:00|5749.57|5748.87|5749.32|5748.62|5749.57|5748.87|5749.32|5748.62|48
1728478750000|2024-10-09 12:59:10|5749.57|5748.87|5749.82|5749.12|5749.82|5749.12|5749.57|5748.87|68
1728478760000|2024-10-09 12:59:20|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|5749.57|5748.87|54
1728478770000|2024-10-09 12:59:30|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|5749.82|5749.12|51
1728478780000|2024-10-09 12:59:40|||||||||6
1728478790000|2024-10-09 12:59:50|5749.57|5748.87|5749.82|5749.12|5749.82|5749.12|5749.57|5748.87|28
1728478800000|2024-10-09 13:00:00|5750.07|5749.37|5750.07|5749.37|5750.32|5749.62|5749.82|5749.12|144
1728478810000|2024-10-09 13:00:10|5749.94|5749.24|5749.82|5749.12|5750.07|5749.37|5749.82|5749.12|46
1728478820000|2024-10-09 13:00:20|5749.94|5749.24|5749.82|5749.12|5749.94|5749.24|5749.82|5749.12|103
1728478830000|2024-10-09 13:00:30|5749.57|5748.87|5749.57|5748.87|5749.82|5749.12|5749.57|5748.87|136
1728478840000|2024-10-09 13:00:40|||||||||14
1728478850000|2024-10-09 13:00:50|5749.82|5749.12|5750.07|5749.37|5750.07|5749.37|5749.82|5749.12|47
1728478860000|2024-10-09 13:01:00|5750.19|5749.49|5749.82|5749.12|5750.19|5749.49|5749.82|5749.12|128
1728478870000|2024-10-09 13:01:10|||||||||32
1728478880000|2024-10-09 13:01:20|5750.07|5749.37|5750.07|5749.37|5750.32|5749.62|5750.07|5749.37|28
1728478890000|2024-10-09 13:01:30|5750.32|5749.62|5750.32|5749.62|5750.32|5749.62|5750.19|5749.49|47
1728478900000|2024-10-09 13:01:40|||||||||7
1728478910000|2024-10-09 13:01:50|5750.57|5749.87|5750.57|5749.87|5750.57|5749.87|5750.57|5749.87|16
1728478920000|2024-10-09 13:02:00|5750.82|5750.12|5750.82|5750.12|5750.82|5750.12|5750.82|5750.12|35
1728478930000|2024-10-09 13:02:10|5750.57|5749.87|5750.32|5749.62|5750.57|5749.87|5750.32|5749.62|121
1728478940000|2024-10-09 13:02:20|5750.57|5749.87|5750.82|5750.12|5750.82|5750.12|5750.57|5749.87|57
1728478950000|2024-10-09 13:02:30|||||||||3
1728478960000|2024-10-09 13:02:40|5751.07|5750.37|5751.07|5750.37|5751.07|5750.37|5751.07|5750.37|67
1728478970000|2024-10-09 13:02:50|||||||||126
1728478980000|2024-10-09 13:03:00|||||||||15
1728478990000|2024-10-09 13:03:10|5750.82|5750.12|5751.07|5750.37|5751.07|5750.37|5750.82|5750.12|104
1728479000000|2024-10-09 13:03:20|5751.32|5750.62|5751.32|5750.62|5751.32|5750.62|5751.32|5750.62|28
1728479010000|2024-10-09 13:03:30|5751.07|5750.37|5751.07|5750.37|5751.07|5750.37|5751.07|5750.37|36
1728479020000|2024-10-09 13:03:40|5751.32|5750.62|5751.32|5750.62|5751.32|5750.62|5751.32|5750.62|68
1728479030000|2024-10-09 13:03:50|5751.57|5750.87|5751.57|5750.87|5751.57|5750.87|5751.57|5750.87|72
1728479040000|2024-10-09 13:04:00|||||||||85
1728479050000|2024-10-09 13:04:10|||||||||47
1728479060000|2024-10-09 13:04:20|5751.82|5751.12|5751.57|5750.87|5751.82|5751.12|5751.57|5750.87|18
1728479070000|2024-10-09 13:04:30|||||||||34
1728479080000|2024-10-09 13:04:40|5751.82|5751.12|5751.57|5750.87|5751.82|5751.12|5751.57|5750.87|24
1728479090000|2024-10-09 13:04:50|||||||||19
1728479100000|2024-10-09 13:05:00|5751.82|5751.12|5751.57|5750.87|5752.32|5751.62|5751.57|5750.87|365
1728479110000|2024-10-09 13:05:10|5752.07|5751.37|5751.82|5751.12|5752.07|5751.37|5751.82|5751.12|88
1728479120000|2024-10-09 13:05:20|5751.57|5750.87|5751.82|5751.12|5751.82|5751.12|5751.57|5750.87|140
1728479130000|2024-10-09 13:05:30|5752.07|5751.37|5752.07|5751.37|5752.32|5751.62|5752.07|5751.37|34
1728479140000|2024-10-09 13:05:40|5752.32|5751.62|5752.07|5751.37|5752.32|5751.62|5752.07|5751.37|100
1728479150000|2024-10-09 13:05:50|||||||||42
1728479160000|2024-10-09 13:06:00|5752.32|5751.62|5752.82|5752.12|5752.82|5752.12|5752.32|5751.62|126
1728479170000|2024-10-09 13:06:10|5752.57|5751.87|5752.57|5751.87|5752.82|5752.12|5752.57|5751.87|163
1728479180000|2024-10-09 13:06:20|5752.82|5752.12|5752.82|5752.12|5753.07|5752.37|5752.82|5752.12|235
1728479190000|2024-10-09 13:06:30|5753.07|5752.37|5753.32|5752.62|5753.32|5752.62|5753.07|5752.37|63
1728479200000|2024-10-09 13:06:40|5753.07|5752.37|5753.57|5752.87|5753.82|5753.12|5753.07|5752.37|275
1728479210000|2024-10-09 13:06:50|5753.32|5752.62|5753.07|5752.37|5753.32|5752.62|5753.07|5752.37|97
1728479220000|2024-10-09 13:07:00|5753.32|5752.62|5753.82|5753.12|5754.07|5753.37|5753.32|5752.62|279
1728479230000|2024-10-09 13:07:10|5754.07|5753.37|5754.07|5753.37|5754.07|5753.37|5754.07|5753.37|90
1728479240000|2024-10-09 13:07:20|5753.82|5753.12|5754.07|5753.37|5754.07|5753.37|5753.57|5752.87|82
1728479250000|2024-10-09 13:07:30|5753.94|5753.24|5753.57|5752.87|5754.07|5753.37|5753.57|5752.87|62
1728479260000|2024-10-09 13:07:40|5753.32|5752.62|5753.32|5752.62|5753.32|5752.62|5753.32|5752.62|63
1728479270000|2024-10-09 13:07:50|||||||||6
1728479280000|2024-10-09 13:08:00|5753.07|5752.37|5753.32|5752.62|5753.32|5752.62|5753.07|5752.37|65
1728479290000|2024-10-09 13:08:10|||||||||25
1728479300000|2024-10-09 13:08:20|||||||||28
1728479310000|2024-10-09 13:08:30|||||||||64
1728479320000|2024-10-09 13:08:40|5753.07|5752.37|5752.82|5752.12|5753.07|5752.37|5752.57|5751.87|172
1728479330000|2024-10-09 13:08:50|5753.07|5752.37|5752.82|5752.12|5753.07|5752.37|5752.82|5752.12|43
1728479340000|2024-10-09 13:09:00|5753.07|5752.37|5753.07|5752.37|5753.07|5752.37|5753.07|5752.37|65
1728479350000|2024-10-09 13:09:10|5753.32|5752.62|5753.07|5752.37|5753.32|5752.62|5753.07|5752.37|102
1728479360000|2024-10-09 13:09:20|5753.32|5752.62|5753.32|5752.62|5753.32|5752.62|5753.32|5752.62|14
1728479370000|2024-10-09 13:09:30|5753.07|5752.37|5753.07|5752.37|5753.19|5752.49|5753.07|5752.37|31
1728479380000|2024-10-09 13:09:40|5753.32|5752.62|5753.32|5752.62|5753.32|5752.62|5753.32|5752.62|23
1728479390000|2024-10-09 13:09:50|5753.57|5752.87|5753.57|5752.87|5753.57|5752.87|5753.57|5752.87|122
1728479400000|2024-10-09 13:10:00|5753.32|5752.62|5753.32|5752.62|5753.57|5752.87|5753.32|5752.62|98
1728479410000|2024-10-09 13:10:10|5753.57|5752.87|5753.32|5752.62|5753.57|5752.87|5753.32|5752.62|44
1728479420000|2024-10-09 13:10:20|||||||||15
1728479430000|2024-10-09 13:10:30|||||||||5
1728479440000|2024-10-09 13:10:40|5753.07|5752.37|5753.07|5752.37|5753.07|5752.37|5753.07|5752.37|53
1728479450000|2024-10-09 13:10:50|||||||||16
1728479460000|2024-10-09 13:11:00|5753.32|5752.62|5753.32|5752.62|5753.32|5752.62|5753.32|5752.62|21
1728479470000|2024-10-09 13:11:10|5753.57|5752.87|5753.57|5752.87|5753.57|5752.87|5753.57|5752.87|81
1728479480000|2024-10-09 13:11:20|5753.82|5753.12|5753.57|5752.87|5753.82|5753.12|5753.57|5752.87|64
1728479490000|2024-10-09 13:11:30|5753.32|5752.62|5753.82|5753.12|5753.82|5753.12|5753.32|5752.62|206
1728479500000|2024-10-09 13:11:40|5754.07|5753.37|5754.07|5753.37|5754.07|5753.37|5753.82|5753.12|74
1728479510000|2024-10-09 13:11:50|5753.82|5753.12|5753.32|5752.62|5753.94|5753.24|5753.32|5752.62|205
1728479520000|2024-10-09 13:12:00|5753.07|5752.37|5753.32|5752.62|5753.57|5752.87|5753.07|5752.37|169
1728479530000|2024-10-09 13:12:10|5753.57|5752.87|5753.57|5752.87|5753.57|5752.87|5753.57|5752.87|128
1728479540000|2024-10-09 13:12:20|5753.82|5753.12|5753.82|5753.12|5753.82|5753.12|5753.82|5753.12|31
1728479550000|2024-10-09 13:12:30|5753.57|5752.87|5753.57|5752.87|5753.57|5752.87|5753.57|5752.87|27
1728479560000|2024-10-09 13:12:40|||||||||3
1728479570000|2024-10-09 13:12:50|||||||||2
1728479580000|2024-10-09 13:13:00|5753.32|5752.62|5753.32|5752.62|5753.32|5752.62|5753.32|5752.62|114
1728479590000|2024-10-09 13:13:10|5753.07|5752.37|5752.82|5752.12|5753.07|5752.37|5752.82|5752.12|103
1728479600000|2024-10-09 13:13:20|||||||||6
1728479610000|2024-10-09 13:13:30|5752.57|5751.87|5752.57|5751.87|5752.57|5751.87|5752.57|5751.87|32
1728479620000|2024-10-09 13:13:40|5752.82|5752.12|5752.82|5752.12|5752.82|5752.12|5752.82|5752.12|45
1728479630000|2024-10-09 13:13:50|5752.57|5751.87|5752.57|5751.87|5752.57|5751.87|5752.57|5751.87|16
1728479640000|2024-10-09 13:14:00|5752.32|5751.62|5752.32|5751.62|5752.57|5751.87|5752.07|5751.37|308
1728479650000|2024-10-09 13:14:10|5752.57|5751.87|5752.32|5751.62|5752.57|5751.87|5752.07|5751.37|128
1728479660000|2024-10-09 13:14:20|5752.19|5751.49|5752.57|5751.87|5752.57|5751.87|5752.19|5751.49|89
1728479670000|2024-10-09 13:14:30|||||||||15
1728479680000|2024-10-09 13:14:40|||||||||13
1728479690000|2024-10-09 13:14:50|5752.82|5752.12|5752.82|5752.12|5752.82|5752.12|5752.82|5752.12|25
1728479700000|2024-10-09 13:15:00|5752.57|5751.87|5751.82|5751.12|5752.69|5751.99|5751.82|5751.12|421
1728479710000|2024-10-09 13:15:10|5751.57|5750.87|5752.07|5751.37|5752.07|5751.37|5751.57|5750.87|186
1728479720000|2024-10-09 13:15:20|5752.32|5751.62|5752.57|5751.87|5752.57|5751.87|5752.32|5751.62|222
1728479730000|2024-10-09 13:15:30|5752.32|5751.62|5751.82|5751.12|5752.32|5751.62|5751.82|5751.12|92
1728479740000|2024-10-09 13:15:40|5752.07|5751.37|5752.57|5751.87|5752.57|5751.87|5752.07|5751.37|90
1728479750000|2024-10-09 13:15:50|5752.69|5751.99|5752.82|5752.12|5752.94|5752.24|5752.69|5751.99|92
1728479760000|2024-10-09 13:16:00|5753.07|5752.37|5753.32|5752.62|5753.57|5752.87|5753.07|5752.37|91
1728479770000|2024-10-09 13:16:10|5753.57|5752.87|5753.57|5752.87|5753.82|5753.12|5753.32|5752.62|219
1728479780000|2024-10-09 13:16:20|5753.32|5752.62|5754.07|5753.37|5754.07|5753.37|5753.32|5752.62|210
1728479790000|2024-10-09 13:16:30|5754.32|5753.62|5755.07|5754.37|5755.07|5754.37|5754.32|5753.62|485
1728479800000|2024-10-09 13:16:40|5755.32|5754.62|5754.82|5754.12|5755.57|5754.87|5754.82|5754.12|383
1728479810000|2024-10-09 13:16:50|5754.57|5753.87|5754.82|5754.12|5754.82|5754.12|5754.32|5753.62|340
1728479820000|2024-10-09 13:17:00|5755.07|5754.37|5755.57|5754.87|5755.57|5754.87|5755.07|5754.37|410
1728479830000|2024-10-09 13:17:10|5755.69|5754.99|5755.82|5755.12|5755.82|5755.12|5755.57|5754.87|168
1728479840000|2024-10-09 13:17:20|5756.32|5755.62|5755.82|5755.12|5756.57|5755.87|5755.82|5755.12|780
1728479850000|2024-10-09 13:17:30|5755.94|5755.24|5756.07|5755.37|5756.07|5755.37|5755.94|5755.24|35
1728479860000|2024-10-09 13:17:40|5755.94|5755.24|5756.32|5755.62|5756.32|5755.62|5755.82|5755.12|206
1728479870000|2024-10-09 13:17:50|5756.07|5755.37|5756.07|5755.37|5756.32|5755.62|5756.07|5755.37|95
1728479880000|2024-10-09 13:18:00|5755.94|5755.24|5755.82|5755.12|5756.07|5755.37|5755.82|5755.12|112
1728479890000|2024-10-09 13:18:10|5755.57|5754.87|5756.07|5755.37|5756.07|5755.37|5755.57|5754.87|83
1728479900000|2024-10-09 13:18:20|5755.94|5755.24|5755.82|5755.12|5755.94|5755.24|5755.82|5755.12|80
1728479910000|2024-10-09 13:18:30|5755.57|5754.87|5755.32|5754.62|5755.57|5754.87|5755.07|5754.37|174
1728479920000|2024-10-09 13:18:40|5755.07|5754.37|5755.07|5754.37|5755.07|5754.37|5755.07|5754.37|132
1728479930000|2024-10-09 13:18:50|5755.32|5754.62|5755.32|5754.62|5755.32|5754.62|5755.32|5754.62|18
1728479940000|2024-10-09 13:19:00|5755.57|5754.87|5755.44|5754.74|5755.57|5754.87|5755.32|5754.62|57
1728479950000|2024-10-09 13:19:10|5755.57|5754.87|5755.57|5754.87|5755.57|5754.87|5755.57|5754.87|8
1728479960000|2024-10-09 13:19:20|5755.82|5755.12|5755.82|5755.12|5755.82|5755.12|5755.82|5755.12|51
1728479970000|2024-10-09 13:19:30|5755.57|5754.87|5755.57|5754.87|5755.57|5754.87|5755.32|5754.62|149
1728479980000|2024-10-09 13:19:40|5755.32|5754.62|5755.32|5754.62|5755.32|5754.62|5755.32|5754.62|12
1728479990000|2024-10-09 13:19:50|||||||||43
1728480000000|2024-10-09 13:20:00|5755.44|5754.74|5755.32|5754.62|5755.44|5754.74|5755.32|5754.62|107
1728480010000|2024-10-09 13:20:10|5755.44|5754.74|5755.57|5754.87|5755.57|5754.87|5755.44|5754.74|28
1728480020000|2024-10-09 13:20:20|5755.82|5755.12|5755.57|5754.87|5755.82|5755.12|5755.44|5754.74|92
1728480030000|2024-10-09 13:20:30|5755.32|5754.62|5755.32|5754.62|5755.44|5754.74|5755.32|5754.62|21
1728480040000|2024-10-09 13:20:40|5755.57|5754.87|5755.32|5754.62|5755.57|5754.87|5755.32|5754.62|153
1728480050000|2024-10-09 13:20:50|||||||||5
1728480060000|2024-10-09 13:21:00|5755.57|5754.87|5755.07|5754.37|5755.57|5754.87|5755.07|5754.37|56
1728480070000|2024-10-09 13:21:10|5755.32|5754.62|5754.57|5753.87|5755.32|5754.62|5754.57|5753.87|74
1728480080000|2024-10-09 13:21:20|5754.32|5753.62|5754.57|5753.87|5754.57|5753.87|5754.32|5753.62|157
1728480090000|2024-10-09 13:21:30|5754.44|5753.74|5754.82|5754.12|5754.82|5754.12|5754.32|5753.62|72
1728480100000|2024-10-09 13:21:40|5754.57|5753.87|5754.82|5754.12|5754.82|5754.12|5754.57|5753.87|87
1728480110000|2024-10-09 13:21:50|5754.94|5754.24|5754.82|5754.12|5754.94|5754.24|5754.82|5754.12|160
1728480120000|2024-10-09 13:22:00|5755.07|5754.37|5754.82|5754.12|5755.07|5754.37|5754.82|5754.12|62
1728480130000|2024-10-09 13:22:10|5754.57|5753.87|5754.82|5754.12|5754.82|5754.12|5754.57|5753.87|45
1728480140000|2024-10-09 13:22:20|||||||||13
1728480150000|2024-10-09 13:22:30|5754.57|5753.87|5754.57|5753.87|5754.57|5753.87|5754.57|5753.87|16
1728480160000|2024-10-09 13:22:40|5754.82|5754.12|5754.57|5753.87|5754.82|5754.12|5754.57|5753.87|78
1728480170000|2024-10-09 13:22:50|||||||||76
1728480180000|2024-10-09 13:23:00|||||||||1
1728480190000|2024-10-09 13:23:10|||||||||9
1728480200000|2024-10-09 13:23:20|||||||||15
1728480210000|2024-10-09 13:23:30|||||||||31
1728480220000|2024-10-09 13:23:40|||||||||11
1728480230000|2024-10-09 13:23:50|||||||||45
1728480240000|2024-10-09 13:24:00|5754.82|5754.12|5754.82|5754.12|5754.82|5754.12|5754.82|5754.12|70
1728480250000|2024-10-09 13:24:10|5755.07|5754.37|5755.07|5754.37|5755.07|5754.37|5755.07|5754.37|15
1728480260000|2024-10-09 13:24:20|5755.32|5754.62|5755.32|5754.62|5755.32|5754.62|5755.32|5754.62|59
1728480270000|2024-10-09 13:24:30|||||||||7
1728480280000|2024-10-09 13:24:40|||||||||15
1728480290000|2024-10-09 13:24:50|5755.57|5754.87|5755.57|5754.87|5755.57|5754.87|5755.57|5754.87|56
1728480300000|2024-10-09 13:25:00|5755.07|5754.37|5755.32|5754.62|5755.57|5754.87|5755.07|5754.37|555
1728480310000|2024-10-09 13:25:10|5755.57|5754.87|5755.07|5754.37|5755.57|5754.87|5755.07|5754.37|201
1728480320000|2024-10-09 13:25:20|5755.32|5754.62|5755.07|5754.37|5755.32|5754.62|5755.07|5754.37|70
1728480330000|2024-10-09 13:25:30|||||||||1
1728480340000|2024-10-09 13:25:40|||||||||36
1728480350000|2024-10-09 13:25:50|||||||||1
1728480360000|2024-10-09 13:26:00|5754.94|5754.24|5755.07|5754.37|5755.07|5754.37|5754.82|5754.12|211
1728480370000|2024-10-09 13:26:10|5754.94|5754.24|5754.82|5754.12|5754.94|5754.24|5754.82|5754.12|52
1728480380000|2024-10-09 13:26:20|5755.07|5754.37|5755.07|5754.37|5755.07|5754.37|5755.07|5754.37|64
1728480390000|2024-10-09 13:26:30|||||||||46
1728480400000|2024-10-09 13:26:40|5755.32|5754.62|5755.57|5754.87|5755.57|5754.87|5755.32|5754.62|169
1728480410000|2024-10-09 13:26:50|5755.82|5755.12|5756.07|5755.37|5756.07|5755.37|5755.82|5755.12|224
1728480420000|2024-10-09 13:27:00|5756.32|5755.62|5756.82|5756.12|5756.82|5756.12|5756.32|5755.62|152
1728480430000|2024-10-09 13:27:10|5757.07|5756.37|5757.07|5756.37|5757.07|5756.37|5757.07|5756.37|128
1728480440000|2024-10-09 13:27:20|5757.32|5756.62|5756.57|5755.87|5757.32|5756.62|5756.57|5755.87|256
1728480450000|2024-10-09 13:27:30|||||||||53
1728480460000|2024-10-09 13:27:40|5756.07|5755.37|5756.57|5755.87|5756.82|5756.12|5756.07|5755.37|362
1728480470000|2024-10-09 13:27:50|5756.32|5755.62|5755.82|5755.12|5756.32|5755.62|5755.82|5755.12|210
1728480480000|2024-10-09 13:28:00|5755.69|5754.99|5755.57|5754.87|5756.07|5755.37|5755.32|5754.62|557
1728480490000|2024-10-09 13:28:10|5755.32|5754.62|5754.69|5753.99|5755.32|5754.62|5754.57|5753.87|220
1728480500000|2024-10-09 13:28:20|5754.82|5754.12|5754.57|5753.87|5755.07|5754.37|5754.57|5753.87|285
1728480510000|2024-10-09 13:28:30|5754.44|5753.74|5754.57|5753.87|5754.57|5753.87|5754.07|5753.37|308
1728480520000|2024-10-09 13:28:40|5754.82|5754.12|5754.82|5754.12|5754.82|5754.12|5754.82|5754.12|57
1728480530000|2024-10-09 13:28:50|5754.69|5753.99|5754.82|5754.12|5754.82|5754.12|5754.57|5753.87|165
1728480540000|2024-10-09 13:29:00|5754.57|5753.87|5753.32|5752.62|5754.57|5753.87|5753.32|5752.62|867
1728480550000|2024-10-09 13:29:10|5753.44|5752.74|5753.19|5752.49|5753.57|5752.87|5753.07|5752.37|296
1728480560000|2024-10-09 13:29:20|5753.32|5752.62|5752.82|5752.12|5753.32|5752.62|5752.82|5752.12|142
1728480570000|2024-10-09 13:29:30|5752.57|5751.87|5752.82|5752.12|5753.07|5752.37|5752.57|5751.87|242
1728480580000|2024-10-09 13:29:40|5752.57|5751.87|5751.57|5750.87|5752.57|5751.87|5751.32|5750.62|561
1728480590000|2024-10-09 13:29:50|5752.07|5751.37|5752.07|5751.37|5753.07|5752.37|5751.82|5751.12|1079
1728480600000|2024-10-09 13:30:00|5751.97|5751.47|5750.72|5750.22|5752.47|5751.97|5750.72|5750.22|2313
1728480610000|2024-10-09 13:30:10|5750.97|5750.47|5749.72|5749.22|5750.97|5750.47|5749.47|5748.97|1266
1728480620000|2024-10-09 13:30:20|5749.97|5749.47|5748.97|5748.47|5750.22|5749.72|5748.72|5748.22|925
1728480630000|2024-10-09 13:30:30|5748.72|5748.22|5748.47|5747.97|5748.97|5748.47|5748.47|5747.97|773
1728480640000|2024-10-09 13:30:40|5748.72|5748.22|5748.22|5747.72|5748.72|5748.22|5747.97|5747.47|889
1728480650000|2024-10-09 13:30:50|5748.47|5747.97|5747.72|5747.22|5748.97|5748.47|5747.72|5747.22|752
1728480660000|2024-10-09 13:31:00|5747.97|5747.47|5748.22|5747.72|5748.47|5747.97|5747.22|5746.72|1856
1728480670000|2024-10-09 13:31:10|5748.47|5747.97|5748.22|5747.72|5748.72|5748.22|5747.97|5747.47|940
1728480680000|2024-10-09 13:31:20|5747.97|5747.47|5748.22|5747.72|5748.47|5747.97|5746.97|5746.47|987
1728480690000|2024-10-09 13:31:30|5748.47|5747.97|5748.47|5747.97|5748.97|5748.47|5748.22|5747.72|965
1728480700000|2024-10-09 13:31:40|5748.22|5747.72|5748.47|5747.97|5748.47|5747.97|5747.97|5747.47|888
1728480710000|2024-10-09 13:31:50|5748.22|5747.72|5748.47|5747.97|5748.97|5748.47|5747.97|5747.47|880
1728480720000|2024-10-09 13:32:00|5748.22|5747.72|5748.22|5747.72|5748.47|5747.97|5747.72|5747.22|1057
1728480730000|2024-10-09 13:32:10|5748.47|5747.97|5748.22|5747.72|5748.47|5747.97|5747.97|5747.47|949
1728480740000|2024-10-09 13:32:20|5747.97|5747.47|5748.72|5748.22|5748.72|5748.22|5747.72|5747.22|735
1728480750000|2024-10-09 13:32:30|5748.47|5747.97|5748.97|5748.47|5749.22|5748.72|5748.22|5747.72|888
1728480760000|2024-10-09 13:32:40|5748.47|5747.97|5749.22|5748.72|5749.22|5748.72|5748.22|5747.72|563
1728480770000|2024-10-09 13:32:50|5748.97|5748.47|5749.22|5748.72|5749.22|5748.72|5748.72|5748.22|718
1728480780000|2024-10-09 13:33:00|5748.97|5748.47|5748.22|5747.72|5748.97|5748.47|5747.47|5746.97|1379
1728480790000|2024-10-09 13:33:10|5748.47|5747.97|5749.22|5748.72|5749.22|5748.72|5748.47|5747.97|602
1728480800000|2024-10-09 13:33:20|5748.97|5748.47|5748.22|5747.72|5748.97|5748.47|5748.22|5747.72|774
1728480810000|2024-10-09 13:33:30|5748.47|5747.97|5749.22|5748.72|5749.22|5748.72|5748.22|5747.72|558
1728480820000|2024-10-09 13:33:40|5748.97|5748.47|5749.22|5748.72|5749.72|5749.22|5748.97|5748.47|652
1728480830000|2024-10-09 13:33:50|5749.47|5748.97|5749.47|5748.97|5749.72|5749.22|5749.22|5748.72|380
1728480840000|2024-10-09 13:34:00|5749.97|5749.47|5751.22|5750.72|5751.22|5750.72|5749.97|5749.47|745
1728480850000|2024-10-09 13:34:10|5750.97|5750.47|5750.97|5750.47|5751.47|5750.97|5750.72|5750.22|623
1728480860000|2024-10-09 13:34:20|5750.72|5750.22|5750.47|5749.97|5751.22|5750.72|5750.22|5749.72|711
1728480870000|2024-10-09 13:34:30|5750.22|5749.72|5750.22|5749.72|5750.22|5749.72|5750.22|5749.72|133
1728480880000|2024-10-09 13:34:40|5750.47|5749.97|5751.22|5750.72|5751.22|5750.72|5750.22|5749.72|387
1728480890000|2024-10-09 13:34:50|5750.97|5750.47|5750.47|5749.97|5751.22|5750.72|5750.47|5749.97|480
1728480900000|2024-10-09 13:35:00|5749.97|5749.47|5748.97|5748.47|5749.97|5749.47|5748.22|5747.72|1321
1728480910000|2024-10-09 13:35:10|5748.72|5748.22|5748.47|5747.97|5748.72|5748.22|5748.22|5747.72|640
1728480920000|2024-10-09 13:35:20|5748.72|5748.22|5748.22|5747.72|5748.72|5748.22|5748.22|5747.72|810
1728480930000|2024-10-09 13:35:30|5747.97|5747.47|5748.72|5748.22|5749.22|5748.72|5747.97|5747.47|518
1728480940000|2024-10-09 13:35:40|5748.97|5748.47|5748.22|5747.72|5749.22|5748.72|5747.97|5747.47|833
1728480950000|2024-10-09 13:35:50|5747.97|5747.47|5747.72|5747.22|5748.22|5747.72|5747.72|5747.22|372
1728480960000|2024-10-09 13:36:00|5747.47|5746.97|5748.47|5747.97|5748.72|5748.22|5747.47|5746.97|638
1728480970000|2024-10-09 13:36:10|5748.72|5748.22|5748.97|5748.47|5748.97|5748.47|5748.22|5747.72|421
1728480980000|2024-10-09 13:36:20|5749.22|5748.72|5748.22|5747.72|5749.22|5748.72|5748.22|5747.72|370
1728480990000|2024-10-09 13:36:30|5747.97|5747.47|5746.97|5746.47|5747.97|5747.47|5746.97|5746.47|521
1728481000000|2024-10-09 13:36:40|5747.22|5746.72|5746.22|5745.72|5747.22|5746.72|5746.22|5745.72|834
1728481010000|2024-10-09 13:36:50|5746.47|5745.97|5746.47|5745.97|5746.97|5746.47|5746.22|5745.72|626
1728481020000|2024-10-09 13:37:00|5746.22|5745.72|5746.97|5746.47|5747.22|5746.72|5745.97|5745.47|611
1728481030000|2024-10-09 13:37:10|5746.72|5746.22|5747.22|5746.72|5747.47|5746.97|5746.72|5746.22|373
1728481040000|2024-10-09 13:37:20|5746.97|5746.47|5747.22|5746.72|5747.22|5746.72|5746.47|5745.97|527
1728481050000|2024-10-09 13:37:30|5747.34|5746.84|5747.72|5747.22|5747.72|5747.22|5747.22|5746.72|553
1728481060000|2024-10-09 13:37:40|5747.97|5747.47|5748.72|5748.22|5748.72|5748.22|5747.47|5746.97|412
1728481070000|2024-10-09 13:37:50|5748.97|5748.47|5749.97|5749.47|5750.22|5749.72|5748.97|5748.47|678
1728481080000|2024-10-09 13:38:00|5750.22|5749.72|5749.47|5748.97|5750.22|5749.72|5749.47|5748.97|719
1728481090000|2024-10-09 13:38:10|5748.97|5748.47|5749.97|5749.47|5749.97|5749.47|5748.97|5748.47|420
1728481100000|2024-10-09 13:38:20|5750.22|5749.72|5748.47|5747.97|5750.22|5749.72|5748.47|5747.97|429
1728481110000|2024-10-09 13:38:30|5748.22|5747.72|5749.47|5748.97|5749.47|5748.97|5748.22|5747.72|411
1728481120000|2024-10-09 13:38:40|5749.72|5749.22|5749.72|5749.22|5749.97|5749.47|5749.47|5748.97|203
1728481130000|2024-10-09 13:38:50|5749.97|5749.47|5750.22|5749.72|5750.22|5749.72|5749.72|5749.22|282
1728481140000|2024-10-09 13:39:00|5750.47|5749.97|5750.72|5750.22|5751.22|5750.72|5750.22|5749.72|1001
1728481150000|2024-10-09 13:39:10|5750.47|5749.97|5750.97|5750.47|5750.97|5750.47|5750.47|5749.97|521
1728481160000|2024-10-09 13:39:20|5750.72|5750.22|5751.22|5750.72|5751.22|5750.72|5750.72|5750.22|580
1728481170000|2024-10-09 13:39:30|5750.97|5750.47|5752.47|5751.97|5752.47|5751.97|5750.97|5750.47|1245
1728481180000|2024-10-09 13:39:40|5752.72|5752.22|5753.47|5752.97|5753.97|5753.47|5752.47|5751.97|1737
1728481190000|2024-10-09 13:39:50|5753.72|5753.22|5752.97|5752.47|5753.72|5753.22|5752.97|5752.47|325
1728481200000|2024-10-09 13:40:00|5753.22|5752.72|5753.97|5753.47|5754.47|5753.97|5753.22|5752.72|1702
1728481210000|2024-10-09 13:40:10|5754.22|5753.72|5754.22|5753.72|5754.72|5754.22|5753.72|5753.22|1191
1728481220000|2024-10-09 13:40:20|5754.47|5753.97|5755.97|5755.47|5755.97|5755.47|5754.47|5753.97|1148
1728481230000|2024-10-09 13:40:30|5756.22|5755.72|5755.97|5755.47|5756.47|5755.97|5755.47|5754.97|1720
1728481240000|2024-10-09 13:40:40|5756.22|5755.72|5756.72|5756.22|5756.97|5756.47|5756.22|5755.72|571
1728481250000|2024-10-09 13:40:50|5756.97|5756.47|5757.22|5756.72|5758.22|5757.72|5756.97|5756.47|1208
1728481260000|2024-10-09 13:41:00|5756.72|5756.22|5757.97|5757.47|5757.97|5757.47|5756.47|5755.97|863
1728481270000|2024-10-09 13:41:10|5757.72|5757.22|5756.72|5756.22|5757.72|5757.22|5756.47|5755.97|494
1728481280000|2024-10-09 13:41:20|5756.97|5756.47|5757.22|5756.72|5757.22|5756.72|5756.47|5755.97|990
1728481290000|2024-10-09 13:41:30|5756.97|5756.47|5757.47|5756.97|5757.47|5756.97|5756.72|5756.22|490
1728481300000|2024-10-09 13:41:40|5757.72|5757.22|5757.47|5756.97|5757.72|5757.22|5756.72|5756.22|759
1728481310000|2024-10-09 13:41:50|5757.72|5757.22|5756.72|5756.22|5757.72|5757.22|5756.47|5755.97|2203
1728481320000|2024-10-09 13:42:00|5756.47|5755.97|5753.97|5753.47|5756.47|5755.97|5753.72|5753.22|1455
1728481330000|2024-10-09 13:42:10|5754.47|5753.97|5754.47|5753.97|5754.47|5753.97|5753.72|5753.22|591
1728481340000|2024-10-09 13:42:20|5754.72|5754.22|5754.97|5754.47|5755.72|5755.22|5754.72|5754.22|635
1728481350000|2024-10-09 13:42:30|5755.09|5754.59|5754.72|5754.22|5755.22|5754.72|5754.22|5753.72|279
1728481360000|2024-10-09 13:42:40|5754.47|5753.97|5752.97|5752.47|5754.72|5754.22|5752.97|5752.47|612
1728481370000|2024-10-09 13:42:50|5752.72|5752.22|5753.47|5752.97|5753.47|5752.97|5752.72|5752.22|442
1728481380000|2024-10-09 13:43:00|5753.22|5752.72|5753.22|5752.72|5753.72|5753.22|5753.22|5752.72|407
1728481390000|2024-10-09 13:43:10|5753.47|5752.97|5752.47|5751.97|5753.47|5752.97|5752.47|5751.97|314
1728481400000|2024-10-09 13:43:20|5752.22|5751.72|5753.22|5752.72|5753.22|5752.72|5752.22|5751.72|470
1728481410000|2024-10-09 13:43:30|5752.97|5752.47|5752.47|5751.97|5752.97|5752.47|5752.22|5751.72|225
1728481420000|2024-10-09 13:43:40|5752.22|5751.72|5752.47|5751.97|5752.97|5752.47|5752.22|5751.72|244
1728481430000|2024-10-09 13:43:50|5752.72|5752.22|5751.72|5751.22|5752.72|5752.22|5751.72|5751.22|287
1728481440000|2024-10-09 13:44:00|5751.47|5750.97|5752.72|5752.22|5752.97|5752.47|5750.47|5749.97|743
1728481450000|2024-10-09 13:44:10|5752.97|5752.47|5753.72|5753.22|5753.72|5753.22|5752.72|5752.22|466
1728481460000|2024-10-09 13:44:20|5753.47|5752.97|5751.72|5751.22|5753.59|5753.09|5751.72|5751.22|365
1728481470000|2024-10-09 13:44:30|5751.59|5751.09|5753.22|5752.72|5753.22|5752.72|5751.59|5751.09|270
1728481480000|2024-10-09 13:44:40|5753.47|5752.97|5752.72|5752.22|5753.72|5753.22|5752.47|5751.97|478
1728481490000|2024-10-09 13:44:50|5752.97|5752.47|5752.22|5751.72|5752.97|5752.47|5752.22|5751.72|162
1728481500000|2024-10-09 13:45:00|5752.47|5751.97|5752.47|5751.97|5753.22|5752.72|5752.47|5751.97|394
1728481510000|2024-10-09 13:45:10|5752.72|5752.22|5751.72|5751.22|5753.22|5752.72|5751.72|5751.22|271
1728481520000|2024-10-09 13:45:20|5751.97|5751.47|5752.97|5752.47|5753.22|5752.72|5751.97|5751.47|525
1728481530000|2024-10-09 13:45:30|5752.72|5752.22|5752.72|5752.22|5752.97|5752.47|5752.22|5751.72|431
1728481540000|2024-10-09 13:45:40|5752.97|5752.47|5752.72|5752.22|5752.97|5752.47|5752.72|5752.22|147
1728481550000|2024-10-09 13:45:50|5752.47|5751.97|5752.47|5751.97|5752.72|5752.22|5752.47|5751.97|319
1728481560000|2024-10-09 13:46:00|5752.72|5752.22|5754.22|5753.72|5754.22|5753.72|5752.72|5752.22|426
1728481570000|2024-10-09 13:46:10|5753.97|5753.47|5753.72|5753.22|5754.22|5753.72|5753.47|5752.97|362
1728481580000|2024-10-09 13:46:20|5753.97|5753.47|5753.72|5753.22|5754.47|5753.97|5753.72|5753.22|302
1728481590000|2024-10-09 13:46:30|5753.97|5753.47|5753.47|5752.97|5753.97|5753.47|5753.22|5752.72|265
1728481600000|2024-10-09 13:46:40|5753.72|5753.22|5754.22|5753.72|5754.22|5753.72|5753.47|5752.97|347
1728481610000|2024-10-09 13:46:50|5754.34|5753.84|5754.72|5754.22|5754.72|5754.22|5753.97|5753.47|312
1728481620000|2024-10-09 13:47:00|5754.97|5754.47|5754.72|5754.22|5755.47|5754.97|5754.22|5753.72|727
1728481630000|2024-10-09 13:47:10|5754.47|5753.97|5755.22|5754.72|5755.22|5754.72|5754.22|5753.72|378
1728481640000|2024-10-09 13:47:20|5754.97|5754.47|5753.47|5752.97|5754.97|5754.47|5753.47|5752.97|546
1728481650000|2024-10-09 13:47:30|5753.72|5753.22|5754.72|5754.22|5754.72|5754.22|5753.47|5752.97|319
1728481660000|2024-10-09 13:47:40|5754.97|5754.47|5755.22|5754.72|5755.47|5754.97|5754.47|5753.97|361
1728481670000|2024-10-09 13:47:50|5755.47|5754.97|5756.22|5755.72|5756.22|5755.72|5755.47|5754.97|469
1728481680000|2024-10-09 13:48:00|5755.97|5755.47|5755.97|5755.47|5756.22|5755.72|5755.72|5755.22|346
1728481690000|2024-10-09 13:48:10|5756.22|5755.72|5755.97|5755.47|5756.22|5755.72|5755.47|5754.97|616
1728481700000|2024-10-09 13:48:20|5756.22|5755.72|5757.47|5756.97|5757.47|5756.97|5756.22|5755.72|783
1728481710000|2024-10-09 13:48:30|5757.34|5756.84|5757.22|5756.72|5757.47|5756.97|5756.97|5756.47|395
1728481720000|2024-10-09 13:48:40|5757.47|5756.97|5755.72|5755.22|5757.47|5756.97|5755.72|5755.22|444
1728481730000|2024-10-09 13:48:50|5755.47|5754.97|5754.97|5754.47|5755.72|5755.22|5754.72|5754.22|483
1728481740000|2024-10-09 13:49:00|5754.72|5754.22|5754.97|5754.47|5755.22|5754.72|5754.22|5753.72|404
1728481750000|2024-10-09 13:49:10|5754.72|5754.22|5755.22|5754.72|5755.47|5754.97|5754.72|5754.22|408
1728481760000|2024-10-09 13:49:20|5755.47|5754.97|5755.22|5754.72|5755.47|5754.97|5755.22|5754.72|260
1728481770000|2024-10-09 13:49:30|5755.47|5754.97|5755.72|5755.22|5755.72|5755.22|5755.47|5754.97|206
1728481780000|2024-10-09 13:49:40|5755.47|5754.97|5754.97|5754.47|5755.47|5754.97|5754.97|5754.47|362
1728481790000|2024-10-09 13:49:50|5755.22|5754.72|5755.47|5754.97|5755.47|5754.97|5755.22|5754.72|264
1728481800000|2024-10-09 13:50:00|5755.97|5755.47|5754.84|5754.34|5755.97|5755.47|5754.72|5754.22|661
1728481810000|2024-10-09 13:50:10|5754.72|5754.22|5754.97|5754.47|5754.97|5754.47|5754.47|5753.97|308
1728481820000|2024-10-09 13:50:20|5755.22|5754.72|5754.47|5753.97|5755.47|5754.97|5754.47|5753.97|350
1728481830000|2024-10-09 13:50:30|5754.59|5754.09|5754.72|5754.22|5755.22|5754.72|5754.22|5753.72|270
1728481840000|2024-10-09 13:50:40|5754.97|5754.47|5754.97|5754.47|5755.72|5755.22|5754.97|5754.47|187
1728481850000|2024-10-09 13:50:50|5755.22|5754.72|5755.22|5754.72|5755.22|5754.72|5754.97|5754.47|184
1728481860000|2024-10-09 13:51:00|5754.97|5754.47|5754.72|5754.22|5754.97|5754.47|5754.22|5753.72|334
1728481870000|2024-10-09 13:51:10|5754.97|5754.47|5755.47|5754.97|5755.72|5755.22|5754.72|5754.22|211
1728481880000|2024-10-09 13:51:20|5755.59|5755.09|5754.97|5754.47|5755.59|5755.09|5754.72|5754.22|278
1728481890000|2024-10-09 13:51:30|5755.09|5754.59|5754.72|5754.22|5755.22|5754.72|5754.72|5754.22|192
1728481900000|2024-10-09 13:51:40|5754.47|5753.97|5754.72|5754.22|5754.72|5754.22|5753.97|5753.47|254
1728481910000|2024-10-09 13:51:50|5754.47|5753.97|5754.47|5753.97|5754.72|5754.22|5754.22|5753.72|226
1728481920000|2024-10-09 13:52:00|5754.22|5753.72|5753.72|5753.22|5754.47|5753.97|5753.47|5752.97|549
1728481930000|2024-10-09 13:52:10|5753.47|5752.97|5753.97|5753.47|5753.97|5753.47|5753.47|5752.97|311
1728481940000|2024-10-09 13:52:20|5753.72|5753.22|5753.47|5752.97|5753.72|5753.22|5753.22|5752.72|121
1728481950000|2024-10-09 13:52:30|5753.22|5752.72|5753.72|5753.22|5753.72|5753.22|5753.22|5752.72|367
1728481960000|2024-10-09 13:52:40|5753.97|5753.47|5754.72|5754.22|5754.72|5754.22|5753.72|5753.22|291
1728481970000|2024-10-09 13:52:50|5754.97|5754.47|5755.72|5755.22|5755.72|5755.22|5754.97|5754.47|365
1728481980000|2024-10-09 13:53:00|5755.47|5754.97|5755.22|5754.72|5755.72|5755.22|5755.22|5754.72|421
1728481990000|2024-10-09 13:53:10|5755.34|5754.84|5755.47|5754.97|5755.47|5754.97|5754.97|5754.47|234
1728482000000|2024-10-09 13:53:20|5755.22|5754.72|5754.72|5754.22|5755.34|5754.84|5754.22|5753.72|186
1728482010000|2024-10-09 13:53:30|5754.47|5753.97|5755.22|5754.72|5755.22|5754.72|5754.22|5753.72|233
1728482020000|2024-10-09 13:53:40|5754.97|5754.47|5754.97|5754.47|5754.97|5754.47|5754.72|5754.22|265
1728482030000|2024-10-09 13:53:50|5754.72|5754.22|5755.22|5754.72|5755.47|5754.97|5754.72|5754.22|99
1728482040000|2024-10-09 13:54:00|5754.97|5754.47|5755.47|5754.97|5755.72|5755.22|5754.97|5754.47|224
1728482050000|2024-10-09 13:54:10|5755.72|5755.22|5756.22|5755.72|5756.22|5755.72|5755.47|5754.97|282
1728482060000|2024-10-09 13:54:20|5755.97|5755.47|5756.47|5755.97|5756.47|5755.97|5755.72|5755.22|264
1728482070000|2024-10-09 13:54:30|5756.22|5755.72|5756.22|5755.72|5756.22|5755.72|5755.97|5755.47|157
1728482080000|2024-10-09 13:54:40|5756.47|5755.97|5756.47|5755.97|5756.47|5755.97|5756.22|5755.72|163
1728482090000|2024-10-09 13:54:50|5756.72|5756.22|5756.72|5756.22|5756.97|5756.47|5756.72|5756.22|373
1728482100000|2024-10-09 13:55:00|5756.97|5756.47|5756.72|5756.22|5756.97|5756.47|5756.47|5755.97|393
1728482110000|2024-10-09 13:55:10|5756.97|5756.47|5756.22|5755.72|5756.97|5756.47|5755.97|5755.47|290
1728482120000|2024-10-09 13:55:20|5755.97|5755.47|5755.22|5754.72|5755.97|5755.47|5754.72|5754.22|321
1728482130000|2024-10-09 13:55:30|5754.97|5754.47|5754.97|5754.47|5755.47|5754.97|5754.97|5754.47|148
1728482140000|2024-10-09 13:55:40|5754.72|5754.22|5754.72|5754.22|5754.97|5754.47|5754.47|5753.97|366
1728482150000|2024-10-09 13:55:50|5754.47|5753.97|5755.22|5754.72|5755.47|5754.97|5754.47|5753.97|371
1728482160000|2024-10-09 13:56:00|5755.47|5754.97|5755.72|5755.22|5756.22|5755.72|5755.22|5754.72|333
1728482170000|2024-10-09 13:56:10|5755.97|5755.47|5756.22|5755.72|5756.47|5755.97|5755.97|5755.47|307
1728482180000|2024-10-09 13:56:20|5755.97|5755.47|5756.47|5755.97|5756.47|5755.97|5755.72|5755.22|243
1728482190000|2024-10-09 13:56:30|5756.72|5756.22|5756.22|5755.72|5756.72|5756.22|5756.22|5755.72|404
1728482200000|2024-10-09 13:56:40|5755.97|5755.47|5755.97|5755.47|5756.22|5755.72|5755.72|5755.22|275
1728482210000|2024-10-09 13:56:50|5755.72|5755.22|5755.22|5754.72|5755.72|5755.22|5755.22|5754.72|132
1728482220000|2024-10-09 13:57:00|5755.47|5754.97|5754.47|5753.97|5755.47|5754.97|5754.22|5753.72|531
1728482230000|2024-10-09 13:57:10|5754.22|5753.72|5754.72|5754.22|5754.72|5754.22|5753.97|5753.47|653
1728482240000|2024-10-09 13:57:20|5754.97|5754.47|5753.97|5753.47|5754.97|5754.47|5753.97|5753.47|408
1728482250000|2024-10-09 13:57:30|5753.72|5753.22|5755.22|5754.72|5755.22|5754.72|5753.72|5753.22|372
1728482260000|2024-10-09 13:57:40|5755.47|5754.97|5755.47|5754.97|5755.72|5755.22|5755.22|5754.72|425
1728482270000|2024-10-09 13:57:50|5755.72|5755.22|5754.72|5754.22|5755.72|5755.22|5754.72|5754.22|231
1728482280000|2024-10-09 13:58:00|5754.47|5753.97|5754.72|5754.22|5754.72|5754.22|5754.47|5753.97|238
1728482290000|2024-10-09 13:58:10|5754.47|5753.97|5754.72|5754.22|5754.72|5754.22|5754.47|5753.97|122
1728482300000|2024-10-09 13:58:20|5754.97|5754.47|5754.97|5754.47|5755.22|5754.72|5754.72|5754.22|177
1728482310000|2024-10-09 13:58:30|5755.22|5754.72|5755.22|5754.72|5755.22|5754.72|5754.97|5754.47|99
1728482320000|2024-10-09 13:58:40|5755.47|5754.97|5755.72|5755.22|5755.72|5755.22|5755.47|5754.97|205
1728482330000|2024-10-09 13:58:50|5755.47|5754.97|5755.97|5755.47|5755.97|5755.47|5755.47|5754.97|154
1728482340000|2024-10-09 13:59:00|5756.22|5755.72|5756.72|5756.22|5756.72|5756.22|5755.97|5755.47|289
1728482350000|2024-10-09 13:59:10|5756.47|5755.97|5756.47|5755.97|5756.47|5755.97|5756.47|5755.97|135
1728482360000|2024-10-09 13:59:20|5756.72|5756.22|5756.22|5755.72|5756.72|5756.22|5756.22|5755.72|285
1728482370000|2024-10-09 13:59:30|5756.47|5755.97|5756.47|5755.97|5756.47|5755.97|5756.22|5755.72|198
1728482380000|2024-10-09 13:59:40|5756.22|5755.72|5755.97|5755.47|5756.22|5755.72|5755.72|5755.22|310
1728482390000|2024-10-09 13:59:50|5755.72|5755.22|5756.22|5755.72|5756.22|5755.72|5755.72|5755.22|113
1728482400000|2024-10-09 14:00:00|5755.97|5755.47|5756.22|5755.72|5756.47|5755.97|5755.97|5755.47|600
1728482410000|2024-10-09 14:00:10|5756.47|5755.97|5757.47|5756.97|5757.47|5756.97|5756.47|5755.97|606
1728482420000|2024-10-09 14:00:20|5757.72|5757.22|5757.72|5757.22|5757.97|5757.47|5757.22|5756.72|549
1728482430000|2024-10-09 14:00:30|5757.47|5756.97|5757.22|5756.72|5757.97|5757.47|5757.22|5756.72|665
1728482440000|2024-10-09 14:00:40|5756.97|5756.47|5756.97|5756.47|5757.22|5756.72|5756.47|5755.97|400
1728482450000|2024-10-09 14:00:50|5757.22|5756.72|5757.47|5756.97|5757.97|5757.47|5757.22|5756.72|338
1728482460000|2024-10-09 14:01:00|5757.22|5756.72|5756.72|5756.22|5757.97|5757.47|5756.72|5756.22|869
1728482470000|2024-10-09 14:01:10|5756.97|5756.47|5756.97|5756.47|5757.22|5756.72|5755.97|5755.47|644
1728482480000|2024-10-09 14:01:20|5757.22|5756.72|5756.97|5756.47|5757.22|5756.72|5756.97|5756.47|183
1728482490000|2024-10-09 14:01:30|5756.72|5756.22|5756.97|5756.47|5756.97|5756.47|5756.72|5756.22|212
1728482500000|2024-10-09 14:01:40|5757.22|5756.72|5756.97|5756.47|5757.47|5756.97|5756.97|5756.47|333
1728482510000|2024-10-09 14:01:50|5756.72|5756.22|5756.72|5756.22|5756.97|5756.47|5756.72|5756.22|191
1728482520000|2024-10-09 14:02:00|5756.47|5755.97|5756.47|5755.97|5756.97|5756.47|5756.47|5755.97|251
1728482530000|2024-10-09 14:02:10|5756.72|5756.22|5756.72|5756.22|5756.97|5756.47|5756.72|5756.22|155
1728482540000|2024-10-09 14:02:20|5756.47|5755.97|5756.97|5756.47|5756.97|5756.47|5755.72|5755.22|694
1728482550000|2024-10-09 14:02:30|5756.72|5756.22|5756.97|5756.47|5757.22|5756.72|5756.72|5756.22|365
1728482560000|2024-10-09 14:02:40|5756.72|5756.22|5756.72|5756.22|5756.72|5756.22|5756.72|5756.22|64
1728482570000|2024-10-09 14:02:50|5756.47|5755.97|5756.47|5755.97|5756.84|5756.34|5756.22|5755.72|503
1728482580000|2024-10-09 14:03:00|5756.22|5755.72|5756.22|5755.72|5756.22|5755.72|5756.22|5755.72|296
1728482590000|2024-10-09 14:03:10|5756.47|5755.97|5756.97|5756.47|5756.97|5756.47|5756.47|5755.97|452
1728482600000|2024-10-09 14:03:20|5756.72|5756.22|5756.72|5756.22|5756.72|5756.22|5756.47|5755.97|157
1728482610000|2024-10-09 14:03:30|5756.97|5756.47|5757.72|5757.22|5757.72|5757.22|5756.97|5756.47|347
1728482620000|2024-10-09 14:03:40|5757.47|5756.97|5757.97|5757.47|5757.97|5757.47|5757.47|5756.97|284
1728482630000|2024-10-09 14:03:50|||||||||75
1728482640000|2024-10-09 14:04:00|5757.72|5757.22|5758.22|5757.72|5758.72|5758.22|5757.72|5757.22|1200
1728482650000|2024-10-09 14:04:10|5758.47|5757.97|5758.22|5757.72|5758.47|5757.97|5757.72|5757.22|411
1728482660000|2024-10-09 14:04:20|5757.97|5757.47|5758.22|5757.72|5758.22|5757.72|5757.97|5757.47|289
1728482670000|2024-10-09 14:04:30|5757.97|5757.47|5757.72|5757.22|5757.97|5757.47|5757.72|5757.22|488
1728482680000|2024-10-09 14:04:40|5757.47|5756.97|5756.72|5756.22|5757.97|5757.47|5756.72|5756.22|2272
1728482690000|2024-10-09 14:04:50|5756.97|5756.47|5756.47|5755.97|5756.97|5756.47|5756.47|5755.97|381
1728482700000|2024-10-09 14:05:00|5755.97|5755.47|5757.22|5756.72|5757.22|5756.72|5755.47|5754.97|687
1728482710000|2024-10-09 14:05:10|5756.97|5756.47|5757.22|5756.72|5757.47|5756.97|5756.97|5756.47|350
1728482720000|2024-10-09 14:05:20|5757.47|5756.97|5756.72|5756.22|5757.47|5756.97|5756.47|5755.97|373
1728482730000|2024-10-09 14:05:30|5756.47|5755.97|5756.47|5755.97|5756.72|5756.22|5755.97|5755.47|311
1728482740000|2024-10-09 14:05:40|5756.72|5756.22|5756.22|5755.72|5756.72|5756.22|5756.22|5755.72|174
1728482750000|2024-10-09 14:05:50|5756.47|5755.97|5756.72|5756.22|5756.72|5756.22|5756.22|5755.72|128
1728482760000|2024-10-09 14:06:00|5756.47|5755.97|5756.97|5756.47|5756.97|5756.47|5756.47|5755.97|284
1728482770000|2024-10-09 14:06:10|5756.84|5756.34|5756.72|5756.22|5756.84|5756.34|5756.47|5755.97|156
1728482780000|2024-10-09 14:06:20|5756.97|5756.47|5757.22|5756.72|5757.22|5756.72|5756.72|5756.22|199
1728482790000|2024-10-09 14:06:30|5757.47|5756.97|5757.47|5756.97|5757.72|5757.22|5757.47|5756.97|173
1728482800000|2024-10-09 14:06:40|5757.72|5757.22|5758.22|5757.72|5758.22|5757.72|5757.72|5757.22|219
1728482810000|2024-10-09 14:06:50|5758.47|5757.97|5758.47|5757.97|5758.47|5757.97|5758.22|5757.72|519
1728482820000|2024-10-09 14:07:00|5758.22|5757.72|5760.22|5759.72|5760.72|5760.22|5758.22|5757.72|2156
1728482830000|2024-10-09 14:07:10|5760.47|5759.97|5760.22|5759.72|5760.47|5759.97|5759.22|5758.72|823
1728482840000|2024-10-09 14:07:20|5760.47|5759.97|5759.97|5759.47|5760.72|5760.22|5759.97|5759.47|404
1728482850000|2024-10-09 14:07:30|5759.72|5759.22|5760.22|5759.72|5760.22|5759.72|5759.72|5759.22|343
1728482860000|2024-10-09 14:07:40|5760.47|5759.97|5760.22|5759.72|5760.47|5759.97|5759.97|5759.47|476
1728482870000|2024-10-09 14:07:50|5759.97|5759.47|5759.97|5759.47|5759.97|5759.47|5759.72|5759.22|270
1728482880000|2024-10-09 14:08:00|5760.22|5759.72|5760.22|5759.72|5760.22|5759.72|5759.72|5759.22|456
1728482890000|2024-10-09 14:08:10|5760.47|5759.97|5759.97|5759.47|5760.47|5759.97|5759.97|5759.47|356
1728482900000|2024-10-09 14:08:20|5759.72|5759.22|5758.97|5758.47|5759.72|5759.22|5758.97|5758.47|512
1728482910000|2024-10-09 14:08:30|5758.72|5758.22|5756.97|5756.47|5758.72|5758.22|5756.97|5756.47|2108
1728482920000|2024-10-09 14:08:40|5756.72|5756.22|5757.72|5757.22|5757.72|5757.22|5756.47|5755.97|963
1728482930000|2024-10-09 14:08:50|5757.47|5756.97|5756.72|5756.22|5757.72|5757.22|5756.72|5756.22|424
1728482940000|2024-10-09 14:09:00|5756.47|5755.97|5756.47|5755.97|5756.47|5755.97|5755.97|5755.47|703
1728482950000|2024-10-09 14:09:10|5756.22|5755.72|5756.22|5755.72|5756.47|5755.97|5755.72|5755.22|583
1728482960000|2024-10-09 14:09:20|5755.97|5755.47|5755.97|5755.47|5756.47|5755.97|5755.22|5754.72|612
1728482970000|2024-10-09 14:09:30|5756.22|5755.72|5755.97|5755.47|5756.22|5755.72|5755.97|5755.47|293
1728482980000|2024-10-09 14:09:40|5756.22|5755.72|5757.72|5757.22|5757.72|5757.22|5756.22|5755.72|402
1728482990000|2024-10-09 14:09:50|5757.97|5757.47|5757.72|5757.22|5757.97|5757.47|5757.72|5757.22|267
1728483000000|2024-10-09 14:10:00|5757.97|5757.47|5758.97|5758.47|5758.97|5758.47|5757.97|5757.47|488
1728483010000|2024-10-09 14:10:10|5759.22|5758.72|5762.22|5761.72|5762.22|5761.72|5759.22|5758.72|1700
1728483020000|2024-10-09 14:10:20|5761.97|5761.47|5759.97|5759.47|5761.97|5761.47|5759.97|5759.47|2017
1728483030000|2024-10-09 14:10:30|5760.22|5759.72|5759.97|5759.47|5760.22|5759.72|5759.97|5759.47|380
1728483040000|2024-10-09 14:10:40|5760.22|5759.72|5760.47|5759.97|5760.47|5759.97|5760.22|5759.72|1000
1728483050000|2024-10-09 14:10:50|5760.22|5759.72|5759.97|5759.47|5760.47|5759.97|5759.97|5759.47|371
1728483060000|2024-10-09 14:11:00|5760.22|5759.72|5760.22|5759.72|5760.72|5760.22|5760.22|5759.72|646
1728483070000|2024-10-09 14:11:10|5760.47|5759.97|5760.47|5759.97|5760.72|5760.22|5760.22|5759.72|161
1728483080000|2024-10-09 14:11:20|5760.72|5760.22|5759.72|5759.22|5760.72|5760.22|5759.47|5758.97|534
1728483090000|2024-10-09 14:11:30|5759.97|5759.47|5760.47|5759.97|5760.47|5759.97|5759.47|5758.97|382
1728483100000|2024-10-09 14:11:40|5760.72|5760.22|5760.47|5759.97|5760.72|5760.22|5760.22|5759.72|325
1728483110000|2024-10-09 14:11:50|5760.72|5760.22|5759.97|5759.47|5760.72|5760.22|5759.97|5759.47|469
1728483120000|2024-10-09 14:12:00|5760.22|5759.72|5760.22|5759.72|5760.22|5759.72|5759.72|5759.22|326
1728483130000|2024-10-09 14:12:10|5760.47|5759.97|5759.72|5759.22|5760.47|5759.97|5759.72|5759.22|286
1728483140000|2024-10-09 14:12:20|5759.97|5759.47|5759.72|5759.22|5760.22|5759.72|5759.72|5759.22|309
1728483150000|2024-10-09 14:12:30|5758.97|5758.47|5759.72|5759.22|5759.72|5759.22|5758.97|5758.47|472
1728483160000|2024-10-09 14:12:40|5759.47|5758.97|5759.72|5759.22|5759.72|5759.22|5759.22|5758.72|278
1728483170000|2024-10-09 14:12:50|5759.97|5759.47|5759.72|5759.22|5759.97|5759.47|5759.72|5759.22|209
1728483180000|2024-10-09 14:13:00|5759.97|5759.47|5760.22|5759.72|5760.47|5759.97|5759.72|5759.22|824
1728483190000|2024-10-09 14:13:10|5760.47|5759.97|5759.97|5759.47|5760.47|5759.97|5759.97|5759.47|253
1728483200000|2024-10-09 14:13:20|5759.72|5759.22|5760.22|5759.72|5760.22|5759.72|5759.72|5759.22|154
1728483210000|2024-10-09 14:13:30|5760.47|5759.97|5760.47|5759.97|5760.47|5759.97|5760.22|5759.72|275
1728483220000|2024-10-09 14:13:40|5760.72|5760.22|5760.47|5759.97|5760.72|5760.22|5759.97|5759.47|342
1728483230000|2024-10-09 14:13:50|5760.34|5759.84|5760.22|5759.72|5760.34|5759.84|5759.97|5759.47|202
1728483240000|2024-10-09 14:14:00|5759.97|5759.47|5760.22|5759.72|5760.22|5759.72|5759.97|5759.47|113
1728483250000|2024-10-09 14:14:10|5759.97|5759.47|5758.97|5758.47|5759.97|5759.47|5758.72|5758.22|416
1728483260000|2024-10-09 14:14:20|5758.72|5758.22|5758.97|5758.47|5758.97|5758.47|5758.47|5757.97|418
1728483270000|2024-10-09 14:14:30|5758.84|5758.34|5758.22|5757.72|5758.97|5758.47|5758.22|5757.72|483
1728483280000|2024-10-09 14:14:40|5758.47|5757.97|5758.97|5758.47|5758.97|5758.47|5758.22|5757.72|312
1728483290000|2024-10-09 14:14:50|5758.72|5758.22|5758.72|5758.22|5759.22|5758.72|5758.72|5758.22|155
1728483300000|2024-10-09 14:15:00|5758.47|5757.97|5757.97|5757.47|5758.72|5758.22|5757.72|5757.22|410
1728483310000|2024-10-09 14:15:10|5758.22|5757.72|5757.72|5757.22|5758.22|5757.72|5757.47|5756.97|493
1728483320000|2024-10-09 14:15:20|5757.84|5757.34|5756.47|5755.97|5758.22|5757.72|5756.22|5755.72|631
1728483330000|2024-10-09 14:15:30|5756.22|5755.72|5757.22|5756.72|5757.22|5756.72|5755.97|5755.47|479
1728483340000|2024-10-09 14:15:40|5757.47|5756.97|5757.97|5757.47|5758.22|5757.72|5757.47|5756.97|382
1728483350000|2024-10-09 14:15:50|5758.22|5757.72|5757.97|5757.47|5758.22|5757.72|5757.72|5757.22|266
1728483360000|2024-10-09 14:16:00|5758.22|5757.72|5758.72|5758.22|5758.72|5758.22|5757.97|5757.47|556
1728483370000|2024-10-09 14:16:10|5758.97|5758.47|5758.72|5758.22|5759.22|5758.72|5758.47|5757.97|449
1728483380000|2024-10-09 14:16:20|5758.84|5758.34|5758.47|5757.97|5759.22|5758.72|5758.22|5757.72|473
1728483390000|2024-10-09 14:16:30|5758.22|5757.72|5758.72|5758.22|5758.72|5758.22|5757.97|5757.47|400
1728483400000|2024-10-09 14:16:40|5758.22|5757.72|5758.22|5757.72|5758.47|5757.97|5757.97|5757.47|406
1728483410000|2024-10-09 14:16:50|5758.47|5757.97|5757.72|5757.22|5758.47|5757.97|5757.47|5756.97|468
1728483420000|2024-10-09 14:17:00|5757.47|5756.97|5757.97|5757.47|5757.97|5757.47|5757.47|5756.97|334
1728483430000|2024-10-09 14:17:10|5757.72|5757.22|5757.72|5757.22|5757.97|5757.47|5757.47|5756.97|361
1728483440000|2024-10-09 14:17:20|5757.47|5756.97|5758.72|5758.22|5758.72|5758.22|5757.22|5756.72|318
1728483450000|2024-10-09 14:17:30|5758.97|5758.47|5758.72|5758.22|5758.97|5758.47|5758.72|5758.22|230
1728483460000|2024-10-09 14:17:40|||||||||120
1728483470000|2024-10-09 14:17:50|5758.47|5757.97|5758.22|5757.72|5758.72|5758.22|5758.22|5757.72|259
1728483480000|2024-10-09 14:18:00|5758.47|5757.97|5758.22|5757.72|5758.72|5758.22|5758.22|5757.72|321
1728483490000|2024-10-09 14:18:10|5758.47|5757.97|5758.47|5757.97|5758.72|5758.22|5757.97|5757.47|259
1728483500000|2024-10-09 14:18:20|5758.22|5757.72|5758.72|5758.22|5758.72|5758.22|5758.22|5757.72|177
1728483510000|2024-10-09 14:18:30|5758.97|5758.47|5759.47|5758.97|5759.47|5758.97|5758.97|5758.47|323
1728483520000|2024-10-09 14:18:40|5759.22|5758.72|5759.47|5758.97|5759.72|5759.22|5759.22|5758.72|364
1728483530000|2024-10-09 14:18:50|5759.22|5758.72|5757.97|5757.47|5759.22|5758.72|5757.72|5757.22|411
1728483540000|2024-10-09 14:19:00|5758.22|5757.72|5758.22|5757.72|5758.47|5757.97|5757.72|5757.22|381
1728483550000|2024-10-09 14:19:10|5757.97|5757.47|5757.97|5757.47|5757.97|5757.47|5757.72|5757.22|222
1728483560000|2024-10-09 14:19:20|5758.22|5757.72|5758.72|5758.22|5758.72|5758.22|5757.97|5757.47|236
1728483570000|2024-10-09 14:19:30|5758.97|5758.47|5758.72|5758.22|5758.97|5758.47|5758.72|5758.22|187
1728483580000|2024-10-09 14:19:40|5758.97|5758.47|5758.72|5758.22|5758.97|5758.47|5758.72|5758.22|144
1728483590000|2024-10-09 14:19:50|5758.97|5758.47|5758.72|5758.22|5758.97|5758.47|5758.72|5758.22|196
1728483600000|2024-10-09 14:20:00|5758.47|5757.97|5758.97|5758.47|5758.97|5758.47|5758.09|5757.59|508
1728483610000|2024-10-09 14:20:10|5758.72|5758.22|5758.22|5757.72|5758.97|5758.47|5758.22|5757.72|334
1728483620000|2024-10-09 14:20:20|5758.72|5758.22|5759.72|5759.22|5759.72|5759.22|5758.72|5758.22|748
1728483630000|2024-10-09 14:20:30|5760.22|5759.72|5761.22|5760.72|5761.72|5761.22|5759.97|5759.47|1413
1728483640000|2024-10-09 14:20:40|5761.47|5760.97|5760.22|5759.72|5761.47|5760.97|5760.22|5759.72|426
1728483650000|2024-10-09 14:20:50|5759.97|5759.47|5759.72|5759.22|5759.97|5759.47|5759.47|5758.97|608
1728483660000|2024-10-09 14:21:00|5759.47|5758.97|5759.72|5759.22|5760.22|5759.72|5758.97|5758.47|1128
1728483670000|2024-10-09 14:21:10|5759.47|5758.97|5759.22|5758.72|5759.47|5758.97|5758.47|5757.97|599
1728483680000|2024-10-09 14:21:20|5759.47|5758.97|5759.22|5758.72|5759.72|5759.22|5758.97|5758.47|292
1728483690000|2024-10-09 14:21:30|5759.47|5758.97|5758.97|5758.47|5759.47|5758.97|5758.97|5758.47|217
1728483700000|2024-10-09 14:21:40|5758.72|5758.22|5758.47|5757.97|5758.72|5758.22|5758.22|5757.72|360
1728483710000|2024-10-09 14:21:50|5758.59|5758.09|5758.22|5757.72|5758.72|5758.22|5757.97|5757.47|256
1728483720000|2024-10-09 14:22:00|5758.47|5757.97|5758.72|5758.22|5758.72|5758.22|5758.22|5757.72|475
1728483730000|2024-10-09 14:22:10|5758.47|5757.97|5759.22|5758.72|5759.97|5759.47|5758.47|5757.97|492
1728483740000|2024-10-09 14:22:20|5759.47|5758.97|5759.22|5758.72|5759.47|5758.97|5759.22|5758.72|140
1728483750000|2024-10-09 14:22:30|5759.47|5758.97|5759.72|5759.22|5759.72|5759.22|5759.47|5758.97|269
1728483760000|2024-10-09 14:22:40|5759.97|5759.47|5759.47|5758.97|5759.97|5759.47|5759.22|5758.72|651
1728483770000|2024-10-09 14:22:50|||||||||66
1728483780000|2024-10-09 14:23:00|5759.72|5759.22|5759.97|5759.47|5759.97|5759.47|5759.72|5759.22|1015
1728483790000|2024-10-09 14:23:10|5759.72|5759.22|5760.22|5759.72|5760.22|5759.72|5759.47|5758.97|667
1728483800000|2024-10-09 14:23:20|5759.97|5759.47|5759.97|5759.47|5760.47|5759.97|5759.97|5759.47|337
1728483810000|2024-10-09 14:23:30|5759.72|5759.22|5759.72|5759.22|5759.97|5759.47|5759.72|5759.22|262
1728483820000|2024-10-09 14:23:40|5759.47|5758.97|5759.47|5758.97|5759.72|5759.22|5759.22|5758.72|663
1728483830000|2024-10-09 14:23:50|5759.72|5759.22|5759.47|5758.97|5759.72|5759.22|5759.22|5758.72|101
1728483840000|2024-10-09 14:24:00|5759.72|5759.22|5760.22|5759.72|5760.22|5759.72|5759.72|5759.22|310
1728483850000|2024-10-09 14:24:10|5760.47|5759.97|5760.47|5759.97|5760.47|5759.97|5760.22|5759.72|179
1728483860000|2024-10-09 14:24:20|5760.72|5760.22|5759.97|5759.47|5760.72|5760.22|5759.72|5759.22|212
1728483870000|2024-10-09 14:24:30|5760.22|5759.72|5760.47|5759.97|5760.72|5760.22|5760.22|5759.72|144
1728483880000|2024-10-09 14:24:40|5760.22|5759.72|5760.47|5759.97|5760.72|5760.22|5760.22|5759.72|187
1728483890000|2024-10-09 14:24:50|5760.22|5759.72|5760.47|5759.97|5760.47|5759.97|5760.22|5759.72|88
1728483900000|2024-10-09 14:25:00|5759.97|5759.47|5759.72|5759.22|5759.97|5759.47|5759.47|5758.97|528
1728483910000|2024-10-09 14:25:10|5759.97|5759.47|5759.97|5759.47|5760.22|5759.72|5759.84|5759.34|252
1728483920000|2024-10-09 14:25:20|5759.72|5759.22|5759.97|5759.47|5759.97|5759.47|5759.72|5759.22|73
1728483930000|2024-10-09 14:25:30|5759.72|5759.22|5759.97|5759.47|5759.97|5759.47|5759.72|5759.22|123
1728483940000|2024-10-09 14:25:40|5759.84|5759.34|5759.97|5759.47|5759.97|5759.47|5759.72|5759.22|179
1728483950000|2024-10-09 14:25:50|5760.22|5759.72|5760.47|5759.97|5760.47|5759.97|5760.22|5759.72|275
1728483960000|2024-10-09 14:26:00|5760.22|5759.72|5760.22|5759.72|5760.47|5759.97|5759.97|5759.47|304
1728483970000|2024-10-09 14:26:10|5760.47|5759.97|5760.47|5759.97|5760.47|5759.97|5760.22|5759.72|143
1728483980000|2024-10-09 14:26:20|5760.22|5759.72|5760.22|5759.72|5760.47|5759.97|5760.22|5759.72|198
1728483990000|2024-10-09 14:26:30|5760.47|5759.97|5760.47|5759.97|5760.47|5759.97|5760.47|5759.97|216
1728484000000|2024-10-09 14:26:40|5760.72|5760.22|5760.97|5760.47|5761.22|5760.72|5760.72|5760.22|203
1728484010000|2024-10-09 14:26:50|5761.22|5760.72|5761.47|5760.97|5761.47|5760.97|5761.22|5760.72|185
1728484020000|2024-10-09 14:27:00|5761.97|5761.47|5761.97|5761.47|5762.22|5761.72|5761.72|5761.22|731
1728484030000|2024-10-09 14:27:10|5762.22|5761.72|5763.97|5763.47|5764.34|5763.84|5761.97|5761.47|2018
1728484040000|2024-10-09 14:27:20|5763.72|5763.22|5764.22|5763.72|5764.97|5764.47|5763.72|5763.22|1084
1728484050000|2024-10-09 14:27:30|5763.97|5763.47|5764.22|5763.72|5765.47|5764.97|5763.72|5763.22|1197
1728484060000|2024-10-09 14:27:40|5764.47|5763.97|5763.47|5762.97|5764.47|5763.97|5763.47|5762.97|712
1728484070000|2024-10-09 14:27:50|5763.22|5762.72|5762.72|5762.22|5763.47|5762.97|5762.47|5761.97|1016
1728484080000|2024-10-09 14:28:00|5762.47|5761.97|5762.47|5761.97|5762.47|5761.97|5761.97|5761.47|441
1728484090000|2024-10-09 14:28:10|5762.72|5762.22|5763.97|5763.47|5764.22|5763.72|5762.72|5762.22|1188
1728484100000|2024-10-09 14:28:20|5764.22|5763.72|5763.72|5763.22|5764.22|5763.72|5763.72|5763.22|374
1728484110000|2024-10-09 14:28:30|5763.47|5762.97|5763.97|5763.47|5763.97|5763.47|5763.47|5762.97|442
1728484120000|2024-10-09 14:28:40|||||||||166
1728484130000|2024-10-09 14:28:50|5763.72|5763.22|5763.97|5763.47|5763.97|5763.47|5763.72|5763.22|380
1728484140000|2024-10-09 14:29:00|5764.22|5763.72|5763.97|5763.47|5764.47|5763.97|5763.72|5763.22|624
1728484150000|2024-10-09 14:29:10|5763.72|5763.22|5762.97|5762.47|5763.84|5763.34|5762.97|5762.47|253
1728484160000|2024-10-09 14:29:20|5763.22|5762.72|5762.97|5762.47|5763.22|5762.72|5762.97|5762.47|202
1728484170000|2024-10-09 14:29:30|5762.72|5762.22|5761.97|5761.47|5762.72|5762.22|5761.97|5761.47|683
1728484180000|2024-10-09 14:29:40|5762.22|5761.72|5761.97|5761.47|5762.97|5762.47|5761.97|5761.47|1154
1728484190000|2024-10-09 14:29:50|||||||||798
1728484200000|2024-10-09 14:30:00|5761.72|5761.22|5760.72|5760.22|5761.72|5761.22|5760.22|5759.72|1099
1728484210000|2024-10-09 14:30:10|5760.97|5760.47|5761.47|5760.97|5761.72|5761.22|5760.72|5760.22|487
1728484220000|2024-10-09 14:30:20|5761.22|5760.72|5760.97|5760.47|5761.47|5760.97|5760.97|5760.47|374
1728484230000|2024-10-09 14:30:30|5761.22|5760.72|5761.47|5760.97|5761.47|5760.97|5760.97|5760.47|375
1728484240000|2024-10-09 14:30:40|5761.72|5761.22|5761.97|5761.47|5761.97|5761.47|5761.47|5760.97|1026
1728484250000|2024-10-09 14:30:50|5761.72|5761.22|5761.97|5761.47|5761.97|5761.47|5761.72|5761.22|428
1728484260000|2024-10-09 14:31:00|5761.72|5761.22|5761.97|5761.47|5761.97|5761.47|5761.72|5761.22|291
1728484270000|2024-10-09 14:31:10|5761.72|5761.22|5761.72|5761.22|5761.72|5761.22|5761.72|5761.22|396
1728484280000|2024-10-09 14:31:20|5761.97|5761.47|5762.22|5761.72|5762.97|5762.47|5761.97|5761.47|2712
1728484290000|2024-10-09 14:31:30|5762.47|5761.97|5762.22|5761.72|5762.47|5761.97|5762.22|5761.72|130
1728484300000|2024-10-09 14:31:40|5761.97|5761.47|5762.22|5761.72|5762.47|5761.97|5761.72|5761.22|439
1728484310000|2024-10-09 14:31:50|5762.47|5761.97|5762.22|5761.72|5762.47|5761.97|5762.22|5761.72|209
1728484320000|2024-10-09 14:32:00|5762.47|5761.97|5762.72|5762.22|5762.97|5762.47|5762.22|5761.72|294
1728484330000|2024-10-09 14:32:10|5762.97|5762.47|5762.97|5762.47|5762.97|5762.47|5762.72|5762.22|241
1728484340000|2024-10-09 14:32:20|5762.47|5761.97|5761.97|5761.47|5762.72|5762.22|5761.47|5760.97|559
1728484350000|2024-10-09 14:32:30|5762.22|5761.72|5762.72|5762.22|5762.72|5762.22|5761.97|5761.47|215
1728484360000|2024-10-09 14:32:40|5763.22|5762.72|5762.97|5762.47|5763.22|5762.72|5762.72|5762.22|543
1728484370000|2024-10-09 14:32:50|5762.72|5762.22|5762.47|5761.97|5762.72|5762.22|5762.22|5761.72|431
1728484380000|2024-10-09 14:33:00|5762.72|5762.22|5762.47|5761.97|5762.72|5762.22|5762.22|5761.72|373
1728484390000|2024-10-09 14:33:10|5762.22|5761.72|5762.47|5761.97|5762.72|5762.22|5762.22|5761.72|233
1728484400000|2024-10-09 14:33:20|5762.22|5761.72|5762.47|5761.97|5762.47|5761.97|5762.22|5761.72|211
1728484410000|2024-10-09 14:33:30|5762.22|5761.72|5762.47|5761.97|5762.72|5762.22|5762.22|5761.72|121
1728484420000|2024-10-09 14:33:40|5762.22|5761.72|5762.47|5761.97|5762.47|5761.97|5762.22|5761.72|137
1728484430000|2024-10-09 14:33:50|||||||||3
1728484440000|2024-10-09 14:34:00|5762.72|5762.22|5762.22|5761.72|5762.72|5762.22|5762.22|5761.72|334
1728484450000|2024-10-09 14:34:10|5762.47|5761.97|5761.97|5761.47|5762.47|5761.97|5761.72|5761.22|274
1728484460000|2024-10-09 14:34:20|5762.22|5761.72|5762.72|5762.22|5762.72|5762.22|5762.22|5761.72|494
1728484470000|2024-10-09 14:34:30|5762.97|5762.47|5762.72|5762.22|5762.97|5762.47|5762.47|5761.97|234
1728484480000|2024-10-09 14:34:40|5762.47|5761.97|5762.47|5761.97|5762.72|5762.22|5762.47|5761.97|77
1728484490000|2024-10-09 14:34:50|5762.72|5762.22|5762.22|5761.72|5762.72|5762.22|5762.22|5761.72|180
1728484500000|2024-10-09 14:35:00|5761.97|5761.47|5762.22|5761.72|5762.22|5761.72|5761.47|5760.97|397
1728484510000|2024-10-09 14:35:10|5762.47|5761.97|5762.47|5761.97|5762.47|5761.97|5762.22|5761.72|303
1728484520000|2024-10-09 14:35:20|5762.22|5761.72|5762.22|5761.72|5762.47|5761.97|5762.22|5761.72|273
1728484530000|2024-10-09 14:35:30|5761.97|5761.47|5762.22|5761.72|5762.22|5761.72|5761.97|5761.47|62
1728484540000|2024-10-09 14:35:40|5762.47|5761.97|5762.47|5761.97|5762.72|5762.22|5762.47|5761.97|262
1728484550000|2024-10-09 14:35:50|5762.22|5761.72|5762.47|5761.97|5762.72|5762.22|5762.22|5761.72|317
1728484560000|2024-10-09 14:36:00|5762.22|5761.72|5762.22|5761.72|5762.47|5761.97|5761.97|5761.47|382
1728484570000|2024-10-09 14:36:10|5762.72|5762.22|5761.97|5761.47|5762.72|5762.22|5761.97|5761.47|369
1728484580000|2024-10-09 14:36:20|5762.22|5761.72|5763.22|5762.72|5763.22|5762.72|5762.22|5761.72|252
1728484590000|2024-10-09 14:36:30|5763.59|5763.09|5762.97|5762.47|5763.72|5763.22|5762.97|5762.47|389
1728484600000|2024-10-09 14:36:40|5762.72|5762.22|5763.47|5762.97|5763.47|5762.97|5762.72|5762.22|288
1728484610000|2024-10-09 14:36:50|5763.22|5762.72|5763.22|5762.72|5763.47|5762.97|5762.97|5762.47|155
1728484620000|2024-10-09 14:37:00|5762.97|5762.47|5763.47|5762.97|5763.47|5762.97|5762.72|5762.22|378
1728484630000|2024-10-09 14:37:10|5763.22|5762.72|5762.47|5761.97|5763.22|5762.72|5762.22|5761.72|396
1728484640000|2024-10-09 14:37:20|5762.34|5761.84|5762.97|5762.47|5762.97|5762.47|5762.22|5761.72|794
1728484650000|2024-10-09 14:37:30|5762.72|5762.22|5761.72|5761.22|5762.72|5762.22|5761.72|5761.22|314
1728484660000|2024-10-09 14:37:40|5761.97|5761.47|5762.22|5761.72|5762.22|5761.72|5761.72|5761.22|176
1728484670000|2024-10-09 14:37:50|5761.97|5761.47|5761.97|5761.47|5762.22|5761.72|5761.72|5761.22|227
1728484680000|2024-10-09 14:38:00|5761.72|5761.22|5761.97|5761.47|5761.97|5761.47|5761.47|5760.97|204
1728484690000|2024-10-09 14:38:10|5762.22|5761.72|5762.47|5761.97|5762.47|5761.97|5762.22|5761.72|271
1728484700000|2024-10-09 14:38:20|5762.22|5761.72|5762.22|5761.72|5762.47|5761.97|5762.22|5761.72|397
1728484710000|2024-10-09 14:38:30|5762.47|5761.97|5762.22|5761.72|5762.47|5761.97|5762.22|5761.72|484
1728484720000|2024-10-09 14:38:40|5761.97|5761.47|5761.97|5761.47|5762.47|5761.97|5761.97|5761.47|218
1728484730000|2024-10-09 14:38:50|5762.22|5761.72|5762.72|5762.22|5762.72|5762.22|5761.97|5761.47|283
1728484740000|2024-10-09 14:39:00|5762.47|5761.97|5763.47|5762.97|5763.47|5762.97|5762.47|5761.97|562
1728484750000|2024-10-09 14:39:10|5763.34|5762.84|5762.97|5762.47|5763.47|5762.97|5762.72|5762.22|524
1728484760000|2024-10-09 14:39:20|5763.22|5762.72|5762.97|5762.47|5763.22|5762.72|5762.97|5762.47|157
1728484770000|2024-10-09 14:39:30|5763.22|5762.72|5763.72|5763.22|5763.72|5763.22|5763.22|5762.72|481
1728484780000|2024-10-09 14:39:40|5763.97|5763.47|5763.97|5763.47|5764.22|5763.72|5763.72|5763.22|544
1728484790000|2024-10-09 14:39:50|5764.22|5763.72|5764.22|5763.72|5764.22|5763.72|5763.97|5763.47|298
1728484800000|2024-10-09 14:40:00|5763.97|5763.47|5763.72|5763.22|5764.22|5763.72|5763.47|5762.97|415
1728484810000|2024-10-09 14:40:10|5763.97|5763.47|5763.72|5763.22|5763.97|5763.47|5763.72|5763.22|283
1728484820000|2024-10-09 14:40:20|5763.97|5763.47|5764.47|5763.97|5764.47|5763.97|5763.72|5763.22|282
1728484830000|2024-10-09 14:40:30|5764.22|5763.72|5763.97|5763.47|5764.22|5763.72|5763.97|5763.47|324
1728484840000|2024-10-09 14:40:40|5763.72|5763.22|5763.22|5762.72|5763.72|5763.22|5763.22|5762.72|340
1728484850000|2024-10-09 14:40:50|5763.47|5762.97|5763.72|5763.22|5763.72|5763.22|5763.22|5762.72|102
1728484860000|2024-10-09 14:41:00|5763.47|5762.97|5763.47|5762.97|5763.72|5763.22|5763.22|5762.72|187
1728484870000|2024-10-09 14:41:10|5763.22|5762.72|5763.47|5762.97|5763.72|5763.22|5763.22|5762.72|308
1728484880000|2024-10-09 14:41:20|5763.72|5763.22|5764.47|5763.97|5764.47|5763.97|5763.72|5763.22|250
1728484890000|2024-10-09 14:41:30|5764.22|5763.72|5764.72|5764.22|5764.72|5764.22|5764.22|5763.72|254
1728484900000|2024-10-09 14:41:40|5764.47|5763.97|5764.47|5763.97|5764.72|5764.22|5764.47|5763.97|182
1728484910000|2024-10-09 14:41:50|5764.22|5763.72|5764.22|5763.72|5764.47|5763.97|5764.22|5763.72|235
1728484920000|2024-10-09 14:42:00|5764.34|5763.84|5764.22|5763.72|5764.34|5763.84|5763.72|5763.22|291
1728484930000|2024-10-09 14:42:10|5764.47|5763.97|5764.47|5763.97|5764.47|5763.97|5764.47|5763.97|51
1728484940000|2024-10-09 14:42:20|5764.72|5764.22|5764.47|5763.97|5764.97|5764.47|5764.47|5763.97|436
1728484950000|2024-10-09 14:42:30|5764.72|5764.22|5764.72|5764.22|5764.97|5764.47|5764.72|5764.22|451
1728484960000|2024-10-09 14:42:40|||||||||362
1728484970000|2024-10-09 14:42:50|5764.47|5763.97|5764.47|5763.97|5764.47|5763.97|5764.47|5763.97|259
1728484980000|2024-10-09 14:43:00|5764.72|5764.22|5763.72|5763.22|5764.72|5764.22|5763.72|5763.22|624
1728484990000|2024-10-09 14:43:10|5763.47|5762.97|5763.47|5762.97|5763.72|5763.22|5763.22|5762.72|420
1728485000000|2024-10-09 14:43:20|5763.22|5762.72|5763.22|5762.72|5763.47|5762.97|5763.22|5762.72|141
1728485010000|2024-10-09 14:43:30|5762.97|5762.47|5762.47|5761.97|5762.97|5762.47|5761.72|5761.22|667
1728485020000|2024-10-09 14:43:40|5762.22|5761.72|5761.97|5761.47|5762.47|5761.97|5761.72|5761.22|565
1728485030000|2024-10-09 14:43:50|5762.22|5761.72|5762.47|5761.97|5762.47|5761.97|5762.22|5761.72|408
1728485040000|2024-10-09 14:44:00|5762.72|5762.22|5762.72|5762.22|5762.72|5762.22|5762.22|5761.72|530
1728485050000|2024-10-09 14:44:10|5762.47|5761.97|5762.47|5761.97|5762.72|5762.22|5762.22|5761.72|308
1728485060000|2024-10-09 14:44:20|5762.22|5761.72|5762.22|5761.72|5762.47|5761.97|5761.97|5761.47|337
1728485070000|2024-10-09 14:44:30|5762.47|5761.97|5762.97|5762.47|5762.97|5762.47|5762.47|5761.97|311
1728485080000|2024-10-09 14:44:40|5763.22|5762.72|5763.22|5762.72|5763.47|5762.97|5763.22|5762.72|194
1728485090000|2024-10-09 14:44:50|5762.97|5762.47|5762.97|5762.47|5762.97|5762.47|5762.97|5762.47|223
1728485100000|2024-10-09 14:45:00|5763.22|5762.72|5763.47|5762.97|5763.47|5762.97|5762.97|5762.47|284
1728485110000|2024-10-09 14:45:10|5763.22|5762.72|5762.97|5762.47|5763.22|5762.72|5762.97|5762.47|427
1728485120000|2024-10-09 14:45:20|5762.72|5762.22|5763.47|5762.97|5763.47|5762.97|5762.47|5761.97|271
1728485130000|2024-10-09 14:45:30|5763.72|5763.22|5763.97|5763.47|5763.97|5763.47|5763.72|5763.22|140
1728485140000|2024-10-09 14:45:40|5764.22|5763.72|5764.22|5763.72|5764.22|5763.72|5764.22|5763.72|105
1728485150000|2024-10-09 14:45:50|5763.97|5763.47|5763.97|5763.47|5763.97|5763.47|5763.97|5763.47|308
1728485160000|2024-10-09 14:46:00|5763.72|5763.22|5763.47|5762.97|5763.72|5763.22|5763.22|5762.72|498
1728485170000|2024-10-09 14:46:10|5763.22|5762.72|5762.97|5762.47|5763.47|5762.97|5762.97|5762.47|207
1728485180000|2024-10-09 14:46:20|5762.72|5762.22|5762.72|5762.22|5762.97|5762.47|5762.22|5761.72|555
1728485190000|2024-10-09 14:46:30|5762.47|5761.97|5762.72|5762.22|5762.97|5762.47|5762.47|5761.97|314
1728485200000|2024-10-09 14:46:40|5762.47|5761.97|5762.47|5761.97|5762.72|5762.22|5762.22|5761.72|212
1728485210000|2024-10-09 14:46:50|5762.72|5762.22|5763.22|5762.72|5763.22|5762.72|5762.22|5761.72|218
1728485220000|2024-10-09 14:47:00|5763.47|5762.97|5763.47|5762.97|5763.72|5763.22|5763.22|5762.72|701
1728485230000|2024-10-09 14:47:10|5763.22|5762.72|5762.97|5762.47|5763.22|5762.72|5762.97|5762.47|476
1728485240000|2024-10-09 14:47:20|5762.72|5762.22|5762.97|5762.47|5762.97|5762.47|5762.72|5762.22|292
1728485250000|2024-10-09 14:47:30|5762.72|5762.22|5762.47|5761.97|5762.97|5762.47|5762.47|5761.97|124
1728485260000|2024-10-09 14:47:40|5762.72|5762.22|5763.47|5762.97|5763.47|5762.97|5762.47|5761.97|275
1728485270000|2024-10-09 14:47:50|5763.22|5762.72|5763.22|5762.72|5763.22|5762.72|5763.22|5762.72|120
1728485280000|2024-10-09 14:48:00|5763.47|5762.97|5763.72|5763.22|5763.72|5763.22|5763.47|5762.97|352
1728485290000|2024-10-09 14:48:10|5763.47|5762.97|5764.22|5763.72|5764.47|5763.97|5763.47|5762.97|545
1728485300000|2024-10-09 14:48:20|5763.97|5763.47|5764.22|5763.72|5764.22|5763.72|5763.97|5763.47|374
1728485310000|2024-10-09 14:48:30|5764.47|5763.97|5764.47|5763.97|5764.47|5763.97|5764.22|5763.72|288
1728485320000|2024-10-09 14:48:40|5764.22|5763.72|5763.97|5763.47|5764.22|5763.72|5763.97|5763.47|293
1728485330000|2024-10-09 14:48:50|5764.22|5763.72|5764.22|5763.72|5764.22|5763.72|5764.22|5763.72|327
1728485340000|2024-10-09 14:49:00|5763.97|5763.47|5764.22|5763.72|5764.47|5763.97|5763.97|5763.47|231
1728485350000|2024-10-09 14:49:10|||||||||118
1728485360000|2024-10-09 14:49:20|||||||||11
1728485370000|2024-10-09 14:49:30|5764.47|5763.97|5764.72|5764.22|5764.72|5764.22|5764.47|5763.97|267
1728485380000|2024-10-09 14:49:40|5764.47|5763.97|5764.22|5763.72|5764.72|5764.22|5764.22|5763.72|451
1728485390000|2024-10-09 14:49:50|5764.47|5763.97|5764.97|5764.47|5764.97|5764.47|5764.47|5763.97|419
1728485400000|2024-10-09 14:50:00|5764.72|5764.22|5764.72|5764.22|5764.97|5764.47|5764.72|5764.22|361
1728485410000|2024-10-09 14:50:10|5764.34|5763.84|5764.72|5764.22|5764.72|5764.22|5764.22|5763.72|414
1728485420000|2024-10-09 14:50:20|5764.97|5764.47|5764.97|5764.47|5764.97|5764.47|5764.97|5764.47|218
1728485430000|2024-10-09 14:50:30|5764.72|5764.22|5764.97|5764.47|5764.97|5764.47|5764.47|5763.97|439
1728485440000|2024-10-09 14:50:40|5765.22|5764.72|5765.47|5764.97|5765.47|5764.97|5765.22|5764.72|645
1728485450000|2024-10-09 14:50:50|5765.72|5765.22|5765.22|5764.72|5765.72|5765.22|5765.22|5764.72|325
1728485460000|2024-10-09 14:51:00|5765.47|5764.97|5767.22|5766.72|5767.47|5766.97|5764.97|5764.47|3010
1728485470000|2024-10-09 14:51:10|5766.97|5766.47|5766.22|5765.72|5767.47|5766.97|5765.97|5765.47|848
1728485480000|2024-10-09 14:51:20|5766.47|5765.97|5766.72|5766.22|5766.97|5766.47|5766.47|5765.97|633
1728485490000|2024-10-09 14:51:30|5766.47|5765.97|5765.97|5765.47|5766.47|5765.97|5765.72|5765.22|365
1728485500000|2024-10-09 14:51:40|5766.22|5765.72|5766.22|5765.72|5766.22|5765.72|5765.97|5765.47|247
1728485510000|2024-10-09 14:51:50|5765.97|5765.47|5766.47|5765.97|5766.47|5765.97|5765.97|5765.47|315
1728485520000|2024-10-09 14:52:00|5766.22|5765.72|5765.97|5765.47|5766.22|5765.72|5765.72|5765.22|375
1728485530000|2024-10-09 14:52:10|5765.72|5765.22|5765.97|5765.47|5766.22|5765.72|5765.72|5765.22|250
1728485540000|2024-10-09 14:52:20|5766.22|5765.72|5765.97|5765.47|5766.22|5765.72|5765.97|5765.47|281
1728485550000|2024-10-09 14:52:30|5766.22|5765.72|5766.22|5765.72|5766.22|5765.72|5765.97|5765.47|278
1728485560000|2024-10-09 14:52:40|5765.97|5765.47|5765.22|5764.72|5765.97|5765.47|5765.22|5764.72|560
1728485570000|2024-10-09 14:52:50|5764.97|5764.47|5765.47|5764.97|5765.47|5764.97|5764.97|5764.47|501
1728485580000|2024-10-09 14:53:00|5765.22|5764.72|5765.97|5765.47|5766.22|5765.72|5765.22|5764.72|508
1728485590000|2024-10-09 14:53:10|5765.72|5765.22|5765.72|5765.22|5765.72|5765.22|5765.47|5764.97|202
1728485600000|2024-10-09 14:53:20|5765.47|5764.97|5765.72|5765.22|5765.72|5765.22|5765.22|5764.72|239
1728485610000|2024-10-09 14:53:30|5765.47|5764.97|5765.47|5764.97|5765.72|5765.22|5765.22|5764.72|357
1728485620000|2024-10-09 14:53:40|5765.72|5765.22|5765.47|5764.97|5765.72|5765.22|5765.22|5764.72|237
1728485630000|2024-10-09 14:53:50|5765.22|5764.72|5765.47|5764.97|5765.47|5764.97|5765.22|5764.72|114
1728485640000|2024-10-09 14:54:00|5765.72|5765.22|5765.22|5764.72|5765.97|5765.47|5764.97|5764.47|622
1728485650000|2024-10-09 14:54:10|5765.47|5764.97|5765.22|5764.72|5765.47|5764.97|5764.72|5764.22|385
1728485660000|2024-10-09 14:54:20|5764.97|5764.47|5764.47|5763.97|5764.97|5764.47|5764.47|5763.97|555
1728485670000|2024-10-09 14:54:30|5764.72|5764.22|5765.47|5764.97|5765.47|5764.97|5764.72|5764.22|280
1728485680000|2024-10-09 14:54:40|5765.22|5764.72|5765.47|5764.97|5765.47|5764.97|5764.97|5764.47|197
1728485690000|2024-10-09 14:54:50|5765.34|5764.84|5765.72|5765.22|5765.72|5765.22|5765.34|5764.84|175
1728485700000|2024-10-09 14:55:00|5765.47|5764.97|5765.72|5765.22|5765.72|5765.22|5765.47|5764.97|225
1728485710000|2024-10-09 14:55:10|5765.47|5764.97|5765.72|5765.22|5765.72|5765.22|5765.47|5764.97|219
1728485720000|2024-10-09 14:55:20|5765.97|5765.47|5765.97|5765.47|5765.97|5765.47|5765.97|5765.47|85
1728485730000|2024-10-09 14:55:30|5765.72|5765.22|5765.97|5765.47|5765.97|5765.47|5765.72|5765.22|439
1728485740000|2024-10-09 14:55:40|5766.22|5765.72|5765.47|5764.97|5766.22|5765.72|5765.47|5764.97|263
1728485750000|2024-10-09 14:55:50|5765.22|5764.72|5765.72|5765.22|5765.72|5765.22|5765.22|5764.72|427
1728485760000|2024-10-09 14:56:00|5765.97|5765.47|5765.97|5765.47|5765.97|5765.47|5765.72|5765.22|225
1728485770000|2024-10-09 14:56:10|5766.22|5765.72|5765.97|5765.47|5766.47|5765.97|5765.72|5765.22|406
1728485780000|2024-10-09 14:56:20|5766.22|5765.72|5766.47|5765.97|5766.47|5765.97|5766.22|5765.72|555
1728485790000|2024-10-09 14:56:30|5766.72|5766.22|5766.47|5765.97|5766.72|5766.22|5766.47|5765.97|155
1728485800000|2024-10-09 14:56:40|5766.22|5765.72|5766.47|5765.97|5766.47|5765.97|5766.22|5765.72|238
1728485810000|2024-10-09 14:56:50|5766.22|5765.72|5766.22|5765.72|5766.47|5765.97|5765.97|5765.47|160
1728485820000|2024-10-09 14:57:00|5766.47|5765.97|5766.47|5765.97|5766.47|5765.97|5765.97|5765.47|795
1728485830000|2024-10-09 14:57:10|5766.72|5766.22|5766.97|5766.47|5766.97|5766.47|5766.72|5766.22|445
1728485840000|2024-10-09 14:57:20|5767.22|5766.72|5766.97|5766.47|5767.22|5766.72|5766.72|5766.22|414
1728485850000|2024-10-09 14:57:30|5766.72|5766.22|5766.97|5766.47|5767.22|5766.72|5766.72|5766.22|204
1728485860000|2024-10-09 14:57:40|5767.22|5766.72|5767.47|5766.97|5767.47|5766.97|5766.97|5766.47|346
1728485870000|2024-10-09 14:57:50|5767.97|5767.47|5767.97|5767.47|5768.47|5767.97|5767.97|5767.47|1102
1728485880000|2024-10-09 14:58:00|5768.22|5767.72|5768.22|5767.72|5768.22|5767.72|5767.72|5767.22|669
1728485890000|2024-10-09 14:58:10|5767.97|5767.47|5767.47|5766.97|5767.97|5767.47|5767.47|5766.97|675
1728485900000|2024-10-09 14:58:20|5767.72|5767.22|5767.72|5767.22|5767.97|5767.47|5767.72|5767.22|509
1728485910000|2024-10-09 14:58:30|5767.47|5766.97|5768.22|5767.72|5768.22|5767.72|5767.47|5766.97|487
1728485920000|2024-10-09 14:58:40|5767.97|5767.47|5767.97|5767.47|5768.22|5767.72|5767.72|5767.22|285
1728485930000|2024-10-09 14:58:50|5767.72|5767.22|5768.22|5767.72|5768.22|5767.72|5767.72|5767.22|498
1728485940000|2024-10-09 14:59:00|5768.47|5767.97|5768.72|5768.22|5768.72|5768.22|5768.47|5767.97|251
1728485950000|2024-10-09 14:59:10|5768.97|5768.47|5769.97|5769.47|5769.97|5769.47|5768.97|5768.47|549
1728485960000|2024-10-09 14:59:20|5769.72|5769.22|5769.97|5769.47|5770.72|5770.22|5769.59|5769.09|2235
1728485970000|2024-10-09 14:59:30|5770.22|5769.72|5769.72|5769.22|5770.22|5769.72|5769.72|5769.22|395
1728485980000|2024-10-09 14:59:40|5769.97|5769.47|5770.22|5769.72|5770.47|5769.97|5769.97|5769.47|489
1728485990000|2024-10-09 14:59:50|5769.97|5769.47|5769.97|5769.47|5769.97|5769.47|5769.72|5769.22|151
1728486000000|2024-10-09 15:00:00|5770.22|5769.72|5770.97|5770.47|5770.97|5770.47|5770.22|5769.72|1120
1728486010000|2024-10-09 15:00:10|5770.72|5770.22|5772.72|5772.22|5772.97|5772.47|5770.72|5770.22|1906
1728486020000|2024-10-09 15:00:20|5772.97|5772.47|5773.22|5772.72|5773.47|5772.97|5772.72|5772.22|1139
1728486030000|2024-10-09 15:00:30|5773.47|5772.97|5774.22|5773.72|5774.97|5774.47|5773.22|5772.72|1699
1728486040000|2024-10-09 15:00:40|5774.47|5773.97|5773.97|5773.47|5774.47|5773.97|5773.72|5773.22|831
1728486050000|2024-10-09 15:00:50|5774.22|5773.72|5773.72|5773.22|5774.22|5773.72|5772.97|5772.47|1052
1728486060000|2024-10-09 15:01:00|5773.47|5772.97|5774.47|5773.97|5774.47|5773.97|5773.47|5772.97|828
1728486070000|2024-10-09 15:01:10|5774.22|5773.72|5774.22|5773.72|5774.47|5773.97|5773.97|5773.47|349
1728486080000|2024-10-09 15:01:20|5773.97|5773.47|5774.22|5773.72|5774.22|5773.72|5773.72|5773.22|318
1728486090000|2024-10-09 15:01:30|5773.97|5773.47|5773.72|5773.22|5774.22|5773.72|5773.72|5773.22|631
1728486100000|2024-10-09 15:01:40|5773.97|5773.47|5772.72|5772.22|5773.97|5773.47|5772.72|5772.22|463
1728486110000|2024-10-09 15:01:50|5772.97|5772.47|5772.47|5771.97|5772.97|5772.47|5772.22|5771.72|736
1728486120000|2024-10-09 15:02:00|5772.72|5772.22|5773.47|5772.97|5773.47|5772.97|5772.47|5771.97|417
1728486130000|2024-10-09 15:02:10|5773.72|5773.22|5773.47|5772.97|5773.97|5773.47|5773.47|5772.97|408
1728486140000|2024-10-09 15:02:20|5773.72|5773.22|5773.47|5772.97|5773.72|5773.22|5773.47|5772.97|364
1728486150000|2024-10-09 15:02:30|5773.72|5773.22|5773.47|5772.97|5773.72|5773.22|5773.47|5772.97|348
1728486160000|2024-10-09 15:02:40|5773.59|5773.09|5773.72|5773.22|5773.72|5773.22|5773.47|5772.97|352
1728486170000|2024-10-09 15:02:50|5773.97|5773.47|5773.72|5773.22|5773.97|5773.47|5773.47|5772.97|193
1728486180000|2024-10-09 15:03:00|5773.97|5773.47|5773.72|5773.22|5774.47|5773.97|5773.72|5773.22|948
1728486190000|2024-10-09 15:03:10|5773.97|5773.47|5773.97|5773.47|5773.97|5773.47|5773.72|5773.22|377
1728486200000|2024-10-09 15:03:20|5773.72|5773.22|5774.22|5773.72|5774.22|5773.72|5773.72|5773.22|737
1728486210000|2024-10-09 15:03:30|5773.97|5773.47|5773.47|5772.97|5773.97|5773.47|5773.47|5772.97|556
1728486220000|2024-10-09 15:03:40|5773.22|5772.72|5772.97|5772.47|5773.47|5772.97|5772.72|5772.22|504
1728486230000|2024-10-09 15:03:50|5772.72|5772.22|5773.22|5772.72|5773.22|5772.72|5772.72|5772.22|269
1728486240000|2024-10-09 15:04:00|5773.47|5772.97|5773.22|5772.72|5773.47|5772.97|5773.22|5772.72|169
1728486250000|2024-10-09 15:04:10|5772.97|5772.47|5773.22|5772.72|5773.47|5772.97|5772.72|5772.22|413
1728486260000|2024-10-09 15:04:20|5772.97|5772.47|5772.22|5771.72|5772.97|5772.47|5772.22|5771.72|474
1728486270000|2024-10-09 15:04:30|5772.47|5771.97|5772.47|5771.97|5772.47|5771.97|5772.22|5771.72|552
1728486280000|2024-10-09 15:04:40|5772.34|5771.84|5772.72|5772.22|5772.72|5772.22|5772.22|5771.72|337
1728486290000|2024-10-09 15:04:50|5772.97|5772.47|5772.97|5772.47|5772.97|5772.47|5772.72|5772.22|373
1728486300000|2024-10-09 15:05:00|5773.22|5772.72|5773.47|5772.97|5773.72|5773.22|5773.22|5772.72|361
1728486310000|2024-10-09 15:05:10|5773.22|5772.72|5773.47|5772.97|5773.47|5772.97|5773.22|5772.72|184
1728486320000|2024-10-09 15:05:20|5773.22|5772.72|5773.47|5772.97|5773.47|5772.97|5773.22|5772.72|205
1728486330000|2024-10-09 15:05:30|5773.72|5773.22|5773.72|5773.22|5773.72|5773.22|5773.47|5772.97|119
1728486340000|2024-10-09 15:05:40|||||||||124
1728486350000|2024-10-09 15:05:50|5773.97|5773.47|5774.22|5773.72|5774.22|5773.72|5773.72|5773.22|482
1728486360000|2024-10-09 15:06:00|5774.47|5773.97|5774.22|5773.72|5774.47|5773.97|5773.97|5773.47|279
1728486370000|2024-10-09 15:06:10|5773.97|5773.47|5774.22|5773.72|5774.47|5773.97|5773.97|5773.47|382
1728486380000|2024-10-09 15:06:20|5774.47|5773.97|5774.22|5773.72|5774.72|5774.22|5774.22|5773.72|270
1728486390000|2024-10-09 15:06:30|5774.47|5773.97|5773.97|5773.47|5774.47|5773.97|5773.97|5773.47|431
1728486400000|2024-10-09 15:06:40|5773.72|5773.22|5774.72|5774.22|5774.72|5774.22|5773.72|5773.22|468
1728486410000|2024-10-09 15:06:50|5774.97|5774.47|5774.97|5774.47|5774.97|5774.47|5774.72|5774.22|389
1728486420000|2024-10-09 15:07:00|5774.72|5774.22|5774.72|5774.22|5774.72|5774.22|5774.47|5773.97|448
1728486430000|2024-10-09 15:07:10|5774.47|5773.97|5774.72|5774.22|5774.72|5774.22|5774.47|5773.97|183
1728486440000|2024-10-09 15:07:20|5774.47|5773.97|5774.72|5774.22|5774.72|5774.22|5774.47|5773.97|260
1728486450000|2024-10-09 15:07:30|5774.97|5774.47|5774.22|5773.72|5774.97|5774.47|5774.22|5773.72|621
1728486460000|2024-10-09 15:07:40|5774.47|5773.97|5774.47|5773.97|5774.72|5774.22|5774.47|5773.97|161
1728486470000|2024-10-09 15:07:50|5774.22|5773.72|5774.22|5773.72|5774.47|5773.97|5774.22|5773.72|236
1728486480000|2024-10-09 15:08:00|5773.97|5773.47|5773.47|5772.97|5774.22|5773.72|5773.47|5772.97|485
1728486490000|2024-10-09 15:08:10|5773.72|5773.22|5773.22|5772.72|5773.72|5773.22|5773.22|5772.72|285
1728486500000|2024-10-09 15:08:20|5773.47|5772.97|5773.47|5772.97|5773.72|5773.22|5773.47|5772.97|312
1728486510000|2024-10-09 15:08:30|5773.72|5773.22|5773.97|5773.47|5774.22|5773.72|5773.72|5773.22|257
1728486520000|2024-10-09 15:08:40|5773.72|5773.22|5774.47|5773.97|5774.47|5773.97|5773.72|5773.22|397
1728486530000|2024-10-09 15:08:50|5774.72|5774.22|5774.47|5773.97|5774.72|5774.22|5774.47|5773.97|268
1728486540000|2024-10-09 15:09:00|5774.22|5773.72|5773.72|5773.22|5774.22|5773.72|5773.72|5773.22|287
1728486550000|2024-10-09 15:09:10|5773.97|5773.47|5773.97|5773.47|5773.97|5773.47|5773.97|5773.47|127
1728486560000|2024-10-09 15:09:20|5773.72|5773.22|5773.72|5773.22|5773.84|5773.34|5773.72|5773.22|126
1728486570000|2024-10-09 15:09:30|||||||||140
1728486580000|2024-10-09 15:09:40|5773.97|5773.47|5773.47|5772.97|5773.97|5773.47|5773.47|5772.97|146
1728486590000|2024-10-09 15:09:50|5773.72|5773.22|5773.72|5773.22|5773.97|5773.47|5773.47|5772.97|296
1728486600000|2024-10-09 15:10:00|5773.97|5773.47|5773.72|5773.22|5773.97|5773.47|5773.72|5773.22|421
1728486610000|2024-10-09 15:10:10|5773.47|5772.97|5773.72|5773.22|5773.97|5773.47|5773.47|5772.97|252
1728486620000|2024-10-09 15:10:20|5773.47|5772.97|5773.97|5773.47|5773.97|5773.47|5773.47|5772.97|375
1728486630000|2024-10-09 15:10:30|5773.72|5773.22|5773.47|5772.97|5773.72|5773.22|5773.22|5772.72|296
1728486640000|2024-10-09 15:10:40|5773.22|5772.72|5773.72|5773.22|5773.72|5773.22|5773.22|5772.72|298
1728486650000|2024-10-09 15:10:50|5773.47|5772.97|5773.47|5772.97|5773.59|5773.09|5773.22|5772.72|369
1728486660000|2024-10-09 15:11:00|5773.22|5772.72|5773.72|5773.22|5773.72|5773.22|5773.22|5772.72|257
1728486670000|2024-10-09 15:11:10|5773.47|5772.97|5773.72|5773.22|5773.72|5773.22|5773.47|5772.97|287
1728486680000|2024-10-09 15:11:20|5773.97|5773.47|5773.97|5773.47|5774.22|5773.72|5773.97|5773.47|412
1728486690000|2024-10-09 15:11:30|5774.22|5773.72|5774.22|5773.72|5774.22|5773.72|5774.22|5773.72|193
1728486700000|2024-10-09 15:11:40|||||||||150
1728486710000|2024-10-09 15:11:50|||||||||170
1728486720000|2024-10-09 15:12:00|5773.97|5773.47|5774.22|5773.72|5774.22|5773.72|5773.97|5773.47|343
1728486730000|2024-10-09 15:12:10|5774.47|5773.97|5774.72|5774.22|5774.72|5774.22|5774.47|5773.97|305
1728486740000|2024-10-09 15:12:20|5774.97|5774.47|5775.47|5774.97|5775.47|5774.97|5774.72|5774.22|292
1728486750000|2024-10-09 15:12:30|5775.72|5775.22|5776.22|5775.72|5777.22|5776.72|5775.72|5775.22|1575
1728486760000|2024-10-09 15:12:40|5776.47|5775.97|5776.22|5775.72|5776.47|5775.97|5776.22|5775.72|452
1728486770000|2024-10-09 15:12:50|5776.47|5775.97|5776.22|5775.72|5776.72|5776.22|5776.22|5775.72|539
1728486780000|2024-10-09 15:13:00|5776.47|5775.97|5776.22|5775.72|5776.47|5775.97|5776.22|5775.72|346
1728486790000|2024-10-09 15:13:10|5775.97|5775.47|5775.97|5775.47|5776.22|5775.72|5775.72|5775.22|488
1728486800000|2024-10-09 15:13:20|5775.72|5775.22|5774.97|5774.47|5775.72|5775.22|5774.97|5774.47|509
1728486810000|2024-10-09 15:13:30|5775.22|5774.72|5774.97|5774.47|5775.22|5774.72|5774.97|5774.47|526
1728486820000|2024-10-09 15:13:40|5775.22|5774.72|5774.97|5774.47|5775.22|5774.72|5774.97|5774.47|393
1728486830000|2024-10-09 15:13:50|5775.22|5774.72|5775.22|5774.72|5775.47|5774.97|5775.22|5774.72|389
1728486840000|2024-10-09 15:14:00|5775.47|5774.97|5775.97|5775.47|5775.97|5775.47|5775.34|5774.84|113
1728486850000|2024-10-09 15:14:10|5775.72|5775.22|5775.72|5775.22|5775.72|5775.22|5775.72|5775.22|92
1728486860000|2024-10-09 15:14:20|5775.47|5774.97|5775.72|5775.22|5775.72|5775.22|5775.47|5774.97|154
1728486870000|2024-10-09 15:14:30|||||||||71
1728486880000|2024-10-09 15:14:40|5775.47|5774.97|5775.72|5775.22|5775.72|5775.22|5775.22|5774.72|259
1728486890000|2024-10-09 15:14:50|5775.47|5774.97|5775.47|5774.97|5775.47|5774.97|5775.47|5774.97|142
1728486900000|2024-10-09 15:15:00|5775.22|5774.72|5774.47|5773.97|5775.47|5774.97|5774.47|5773.97|354
1728486910000|2024-10-09 15:15:10|5774.72|5774.22|5773.97|5773.47|5774.72|5774.22|5773.97|5773.47|500
1728486920000|2024-10-09 15:15:20|5774.22|5773.72|5774.47|5773.97|5774.47|5773.97|5774.22|5773.72|171
1728486930000|2024-10-09 15:15:30|5774.72|5774.22|5775.47|5774.97|5775.47|5774.97|5774.72|5774.22|180
1728486940000|2024-10-09 15:15:40|5775.72|5775.22|5775.47|5774.97|5775.72|5775.22|5775.22|5774.72|292
1728486950000|2024-10-09 15:15:50|5775.34|5774.84|5775.22|5774.72|5775.47|5774.97|5775.22|5774.72|178
1728486960000|2024-10-09 15:16:00|5775.47|5774.97|5775.72|5775.22|5775.97|5775.47|5775.47|5774.97|336
1728486970000|2024-10-09 15:16:10|5775.97|5775.47|5775.97|5775.47|5775.97|5775.47|5775.97|5775.47|98
1728486980000|2024-10-09 15:16:20|5776.22|5775.72|5775.97|5775.47|5776.22|5775.72|5775.97|5775.47|318
1728486990000|2024-10-09 15:16:30|5776.22|5775.72|5775.97|5775.47|5776.22|5775.72|5775.97|5775.47|244
1728487000000|2024-10-09 15:16:40|5776.22|5775.72|5775.97|5775.47|5776.22|5775.72|5775.97|5775.47|91
1728487010000|2024-10-09 15:16:50|5776.09|5775.59|5775.97|5775.47|5776.22|5775.72|5775.47|5774.97|172
1728487020000|2024-10-09 15:17:00|5776.22|5775.72|5775.97|5775.47|5776.22|5775.72|5775.97|5775.47|157
1728487030000|2024-10-09 15:17:10|5775.72|5775.22|5775.97|5775.47|5776.22|5775.72|5775.72|5775.22|249
1728487040000|2024-10-09 15:17:20|5775.72|5775.22|5775.97|5775.47|5775.97|5775.47|5775.72|5775.22|174
1728487050000|2024-10-09 15:17:30|5776.22|5775.72|5776.22|5775.72|5776.22|5775.72|5775.97|5775.47|174
1728487060000|2024-10-09 15:17:40|5776.47|5775.97|5776.47|5775.97|5776.47|5775.97|5776.47|5775.97|146
1728487070000|2024-10-09 15:17:50|5776.22|5775.72|5776.47|5775.97|5776.47|5775.97|5776.22|5775.72|154
1728487080000|2024-10-09 15:18:00|5776.72|5776.22|5776.72|5776.22|5776.97|5776.47|5776.72|5776.22|315
1728487090000|2024-10-09 15:18:10|5776.47|5775.97|5776.47|5775.97|5776.72|5776.22|5776.47|5775.97|351
1728487100000|2024-10-09 15:18:20|5776.22|5775.72|5776.22|5775.72|5776.22|5775.72|5776.22|5775.72|210
1728487110000|2024-10-09 15:18:30|5776.47|5775.97|5776.72|5776.22|5776.72|5776.22|5776.47|5775.97|169
1728487120000|2024-10-09 15:18:40|5776.47|5775.97|5776.72|5776.22|5776.97|5776.47|5776.47|5775.97|332
1728487130000|2024-10-09 15:18:50|5776.47|5775.97|5776.72|5776.22|5776.72|5776.22|5776.47|5775.97|130
1728487140000|2024-10-09 15:19:00|5776.97|5776.47|5776.72|5776.22|5776.97|5776.47|5776.47|5775.97|245
1728487150000|2024-10-09 15:19:10|5776.47|5775.97|5776.47|5775.97|5776.47|5775.97|5776.22|5775.72|150
1728487160000|2024-10-09 15:19:20|5776.72|5776.22|5776.97|5776.47|5776.97|5776.47|5776.72|5776.22|114
1728487170000|2024-10-09 15:19:30|5776.72|5776.22|5776.22|5775.72|5776.72|5776.22|5776.22|5775.72|284
1728487180000|2024-10-09 15:19:40|5776.47|5775.97|5776.22|5775.72|5776.47|5775.97|5776.22|5775.72|261
1728487190000|2024-10-09 15:19:50|5776.47|5775.97|5776.72|5776.22|5776.72|5776.22|5776.47|5775.97|203
1728487200000|2024-10-09 15:20:00|5776.97|5776.47|5776.72|5776.22|5776.97|5776.47|5776.72|5776.22|275
1728487210000|2024-10-09 15:20:10|5776.47|5775.97|5776.22|5775.72|5776.47|5775.97|5776.22|5775.72|271
1728487220000|2024-10-09 15:20:20|5775.97|5775.47|5776.22|5775.72|5776.22|5775.72|5775.97|5775.47|271
1728487230000|2024-10-09 15:20:30|5776.47|5775.97|5776.47|5775.97|5776.47|5775.97|5776.09|5775.59|259
1728487240000|2024-10-09 15:20:40|5776.72|5776.22|5776.47|5775.97|5776.72|5776.22|5776.47|5775.97|196
1728487250000|2024-10-09 15:20:50|5776.72|5776.22|5777.22|5776.72|5777.22|5776.72|5776.72|5776.22|508
1728487260000|2024-10-09 15:21:00|5777.47|5776.97|5777.72|5777.22|5777.97|5777.47|5777.47|5776.97|758
1728487270000|2024-10-09 15:21:10|5777.47|5776.97|5777.72|5777.22|5777.72|5777.22|5777.47|5776.97|264
1728487280000|2024-10-09 15:21:20|5777.59|5777.09|5777.97|5777.47|5777.97|5777.47|5777.59|5777.09|472
1728487290000|2024-10-09 15:21:30|5778.22|5777.72|5778.72|5778.22|5778.72|5778.22|5778.22|5777.72|376
1728487300000|2024-10-09 15:21:40|5778.97|5778.47|5778.97|5778.47|5780.22|5779.72|5778.97|5778.47|1704
1728487310000|2024-10-09 15:21:50|5779.22|5778.72|5778.72|5778.22|5779.22|5778.72|5778.47|5777.97|822
1728487320000|2024-10-09 15:22:00|5778.97|5778.47|5778.97|5778.47|5779.22|5778.72|5778.97|5778.47|325
1728487330000|2024-10-09 15:22:10|5778.72|5778.22|5778.72|5778.22|5778.97|5778.47|5778.47|5777.97|671
1728487340000|2024-10-09 15:22:20|5778.59|5778.09|5779.22|5778.72|5779.22|5778.72|5778.59|5778.09|470
1728487350000|2024-10-09 15:22:30|5779.47|5778.97|5779.47|5778.97|5779.47|5778.97|5779.47|5778.97|355
1728487360000|2024-10-09 15:22:40|5779.22|5778.72|5778.97|5778.47|5779.22|5778.72|5778.72|5778.22|818
1728487370000|2024-10-09 15:22:50|5778.72|5778.22|5778.97|5778.47|5779.22|5778.72|5778.72|5778.22|268
1728487380000|2024-10-09 15:23:00|5779.22|5778.72|5778.72|5778.22|5779.22|5778.72|5778.72|5778.22|617
1728487390000|2024-10-09 15:23:10|5778.97|5778.47|5779.22|5778.72|5779.22|5778.72|5778.97|5778.47|519
1728487400000|2024-10-09 15:23:20|5779.47|5778.97|5779.22|5778.72|5779.47|5778.97|5779.22|5778.72|266
1728487410000|2024-10-09 15:23:30|5778.97|5778.47|5779.22|5778.72|5779.22|5778.72|5778.97|5778.47|251
1728487420000|2024-10-09 15:23:40|5779.47|5778.97|5779.97|5779.47|5779.97|5779.47|5779.47|5778.97|200
1728487430000|2024-10-09 15:23:50|5780.22|5779.72|5780.22|5779.72|5780.22|5779.72|5780.22|5779.72|573
1728487440000|2024-10-09 15:24:00|5779.97|5779.47|5779.72|5779.22|5779.97|5779.47|5779.72|5779.22|1003
1728487450000|2024-10-09 15:24:10|5779.97|5779.47|5779.72|5779.22|5779.97|5779.47|5779.72|5779.22|189
1728487460000|2024-10-09 15:24:20|5779.97|5779.47|5779.97|5779.47|5779.97|5779.47|5779.97|5779.47|215
1728487470000|2024-10-09 15:24:30|5779.72|5779.22|5779.72|5779.22|5779.72|5779.22|5779.72|5779.22|196
1728487480000|2024-10-09 15:24:40|5779.22|5778.72|5779.97|5779.47|5779.97|5779.47|5779.22|5778.72|369
1728487490000|2024-10-09 15:24:50|5780.22|5779.72|5779.97|5779.47|5780.22|5779.72|5779.97|5779.47|267
1728487500000|2024-10-09 15:25:00|5780.22|5779.72|5779.72|5779.22|5780.22|5779.72|5779.72|5779.22|292
1728487510000|2024-10-09 15:25:10|5779.97|5779.47|5779.47|5778.97|5779.97|5779.47|5779.47|5778.97|359
1728487520000|2024-10-09 15:25:20|5779.72|5779.22|5779.72|5779.22|5779.97|5779.47|5779.72|5779.22|442
1728487530000|2024-10-09 15:25:30|||||||||122
1728487540000|2024-10-09 15:25:40|5779.97|5779.47|5779.97|5779.47|5779.97|5779.47|5779.72|5779.22|314
1728487550000|2024-10-09 15:25:50|5779.72|5779.22|5779.97|5779.47|5779.97|5779.47|5779.72|5779.22|228
1728487560000|2024-10-09 15:26:00|5779.72|5779.22|5779.97|5779.47|5779.97|5779.47|5779.72|5779.22|180
1728487570000|2024-10-09 15:26:10|5779.72|5779.22|5779.47|5778.97|5779.97|5779.47|5779.47|5778.97|129
1728487580000|2024-10-09 15:26:20|||||||||36
1728487590000|2024-10-09 15:26:30|5779.22|5778.72|5779.22|5778.72|5779.22|5778.72|5779.22|5778.72|327
1728487600000|2024-10-09 15:26:40|5778.97|5778.47|5778.47|5777.97|5778.97|5778.47|5778.22|5777.72|686
1728487610000|2024-10-09 15:26:50|5778.72|5778.22|5779.22|5778.72|5779.22|5778.72|5778.47|5777.97|560
1728487620000|2024-10-09 15:27:00|5779.47|5778.97|5779.47|5778.97|5779.47|5778.97|5779.47|5778.97|350
1728487630000|2024-10-09 15:27:10|5779.22|5778.72|5779.22|5778.72|5779.47|5778.97|5779.22|5778.72|206
1728487640000|2024-10-09 15:27:20|5779.34|5778.84|5778.22|5777.72|5779.34|5778.84|5778.22|5777.72|471
1728487650000|2024-10-09 15:27:30|5777.97|5777.47|5778.97|5778.47|5779.22|5778.72|5777.97|5777.47|370
1728487660000|2024-10-09 15:27:40|5779.22|5778.72|5778.97|5778.47|5779.22|5778.72|5778.97|5778.47|167
1728487670000|2024-10-09 15:27:50|5779.22|5778.72|5778.97|5778.47|5779.22|5778.72|5778.97|5778.47|273
1728487680000|2024-10-09 15:28:00|5779.22|5778.72|5779.22|5778.72|5779.22|5778.72|5779.09|5778.59|217
1728487690000|2024-10-09 15:28:10|5779.47|5778.97|5779.47|5778.97|5779.47|5778.97|5779.47|5778.97|71
1728487700000|2024-10-09 15:28:20|5779.22|5778.72|5779.47|5778.97|5779.47|5778.97|5778.97|5778.47|334
1728487710000|2024-10-09 15:28:30|5779.22|5778.72|5779.22|5778.72|5779.22|5778.72|5779.22|5778.72|94
1728487720000|2024-10-09 15:28:40|||||||||91
1728487730000|2024-10-09 15:28:50|5778.97|5778.47|5779.47|5778.97|5779.47|5778.97|5778.97|5778.47|225
1728487740000|2024-10-09 15:29:00|5779.22|5778.72|5778.97|5778.47|5779.47|5778.97|5778.72|5778.22|237
1728487750000|2024-10-09 15:29:10|5778.72|5778.22|5778.72|5778.22|5778.72|5778.22|5778.47|5777.97|238
1728487760000|2024-10-09 15:29:20|5778.47|5777.97|5778.72|5778.22|5778.97|5778.47|5778.47|5777.97|216
1728487770000|2024-10-09 15:29:30|5778.97|5778.47|5778.97|5778.47|5778.97|5778.47|5778.97|5778.47|105
1728487780000|2024-10-09 15:29:40|5778.72|5778.22|5778.47|5777.97|5778.72|5778.22|5778.22|5777.72|350
1728487790000|2024-10-09 15:29:50|5778.72|5778.22|5778.47|5777.97|5778.72|5778.22|5778.22|5777.72|449
1728487800000|2024-10-09 15:30:00|5778.22|5777.72|5778.72|5778.22|5778.72|5778.22|5778.22|5777.72|449
1728487810000|2024-10-09 15:30:10|5778.97|5778.47|5778.72|5778.22|5778.97|5778.47|5778.72|5778.22|127
1728487820000|2024-10-09 15:30:20|5778.97|5778.47|5778.97|5778.47|5779.22|5778.72|5778.97|5778.47|277
1728487830000|2024-10-09 15:30:30|5778.72|5778.22|5779.22|5778.72|5779.22|5778.72|5778.72|5778.22|170
1728487840000|2024-10-09 15:30:40|5779.47|5778.97|5779.97|5779.47|5779.97|5779.47|5779.47|5778.97|217
1728487850000|2024-10-09 15:30:50|5780.22|5779.72|5780.72|5780.22|5780.72|5780.22|5780.22|5779.72|484
1728487860000|2024-10-09 15:31:00|5780.97|5780.47|5780.97|5780.47|5781.22|5780.72|5780.72|5780.22|674
1728487870000|2024-10-09 15:31:10|||||||||147
1728487880000|2024-10-09 15:31:20|5781.22|5780.72|5781.72|5781.22|5781.97|5781.47|5781.22|5780.72|875
1728487890000|2024-10-09 15:31:30|5781.47|5780.97|5781.22|5780.72|5781.72|5781.22|5780.97|5780.47|786
1728487900000|2024-10-09 15:31:40|5780.97|5780.47|5780.72|5780.22|5780.97|5780.47|5780.47|5779.97|297
1728487910000|2024-10-09 15:31:50|5780.47|5779.97|5780.47|5779.97|5780.97|5780.47|5780.47|5779.97|593
1728487920000|2024-10-09 15:32:00|5780.72|5780.22|5780.72|5780.22|5780.97|5780.47|5780.47|5779.97|406
1728487930000|2024-10-09 15:32:10|5780.59|5780.09|5780.47|5779.97|5780.72|5780.22|5780.47|5779.97|284
1728487940000|2024-10-09 15:32:20|5780.22|5779.72|5780.47|5779.97|5780.47|5779.97|5780.22|5779.72|327
1728487950000|2024-10-09 15:32:30|5780.22|5779.72|5780.47|5779.97|5780.47|5779.97|5779.72|5779.22|560
1728487960000|2024-10-09 15:32:40|5780.72|5780.22|5780.22|5779.72|5780.72|5780.22|5780.22|5779.72|211
1728487970000|2024-10-09 15:32:50|5780.47|5779.97|5780.22|5779.72|5780.47|5779.97|5779.97|5779.47|338
1728487980000|2024-10-09 15:33:00|5780.47|5779.97|5780.97|5780.47|5780.97|5780.47|5780.47|5779.97|307
1728487990000|2024-10-09 15:33:10|5780.72|5780.22|5780.97|5780.47|5780.97|5780.47|5780.72|5780.22|382
1728488000000|2024-10-09 15:33:20|5781.22|5780.72|5781.22|5780.72|5781.22|5780.72|5781.22|5780.72|163
1728488010000|2024-10-09 15:33:30|5780.97|5780.47|5781.97|5781.47|5781.97|5781.47|5780.97|5780.47|497
1728488020000|2024-10-09 15:33:40|5781.72|5781.22|5782.22|5781.72|5782.22|5781.72|5781.72|5781.22|401
1728488030000|2024-10-09 15:33:50|5781.97|5781.47|5781.72|5781.22|5781.97|5781.47|5781.72|5781.22|166
1728488040000|2024-10-09 15:34:00|5781.97|5781.47|5782.47|5781.97|5782.47|5781.97|5781.97|5781.47|729
1728488050000|2024-10-09 15:34:10|5782.97|5782.47|5782.47|5781.97|5783.22|5782.72|5782.47|5781.97|997
1728488060000|2024-10-09 15:34:20|||||||||182
1728488070000|2024-10-09 15:34:30|5782.22|5781.72|5782.22|5781.72|5782.22|5781.72|5781.97|5781.47|434
1728488080000|2024-10-09 15:34:40|5781.97|5781.47|5781.97|5781.47|5781.97|5781.47|5781.97|5781.47|249
1728488090000|2024-10-09 15:34:50|5782.22|5781.72|5781.97|5781.47|5782.22|5781.72|5781.97|5781.47|256
1728488100000|2024-10-09 15:35:00|5781.72|5781.22|5781.47|5780.97|5781.72|5781.22|5781.47|5780.97|509
1728488110000|2024-10-09 15:35:10|5781.72|5781.22|5782.47|5781.97|5782.47|5781.97|5781.72|5781.22|337
1728488120000|2024-10-09 15:35:20|5782.72|5782.22|5782.47|5781.97|5782.72|5782.22|5782.22|5781.72|458
1728488130000|2024-10-09 15:35:30|5782.72|5782.22|5782.72|5782.22|5782.72|5782.22|5782.47|5781.97|106
1728488140000|2024-10-09 15:35:40|5783.22|5782.72|5783.22|5782.72|5783.22|5782.72|5782.97|5782.47|1021
1728488150000|2024-10-09 15:35:50|5783.47|5782.97|5783.47|5782.97|5783.47|5782.97|5783.47|5782.97|228
1728488160000|2024-10-09 15:36:00|5783.72|5783.22|5784.47|5783.97|5784.72|5784.22|5783.72|5783.22|1327
1728488170000|2024-10-09 15:36:10|5784.22|5783.72|5783.97|5783.47|5784.22|5783.72|5783.97|5783.47|646
1728488180000|2024-10-09 15:36:20|5783.72|5783.22|5783.72|5783.22|5783.97|5783.47|5783.22|5782.72|753
1728488190000|2024-10-09 15:36:30|5783.97|5783.47|5783.97|5783.47|5783.97|5783.47|5783.97|5783.47|159
1728488200000|2024-10-09 15:36:40|5784.22|5783.72|5783.97|5783.47|5784.22|5783.72|5783.72|5783.22|273
1728488210000|2024-10-09 15:36:50|5783.72|5783.22|5783.72|5783.22|5783.72|5783.22|5783.47|5782.97|376
1728488220000|2024-10-09 15:37:00|5783.47|5782.97|5783.97|5783.47|5783.97|5783.47|5783.47|5782.97|339
1728488230000|2024-10-09 15:37:10|5784.22|5783.72|5783.97|5783.47|5784.22|5783.72|5783.47|5782.97|307
1728488240000|2024-10-09 15:37:20|5783.72|5783.22|5783.72|5783.22|5783.72|5783.22|5783.72|5783.22|199
1728488250000|2024-10-09 15:37:30|||||||||107
1728488260000|2024-10-09 15:37:40|5783.97|5783.47|5783.97|5783.47|5784.22|5783.72|5783.97|5783.47|379
1728488270000|2024-10-09 15:37:50|5784.22|5783.72|5784.47|5783.97|5784.72|5784.22|5784.22|5783.72|449
1728488280000|2024-10-09 15:38:00|5784.22|5783.72|5783.97|5783.47|5784.22|5783.72|5783.72|5783.22|259
1728488290000|2024-10-09 15:38:10|5783.72|5783.22|5783.97|5783.47|5783.97|5783.47|5783.47|5782.97|276
1728488300000|2024-10-09 15:38:20|5783.72|5783.22|5783.72|5783.22|5783.97|5783.47|5783.72|5783.22|181
1728488310000|2024-10-09 15:38:30|5783.47|5782.97|5783.72|5783.22|5783.72|5783.22|5783.47|5782.97|341
1728488320000|2024-10-09 15:38:40|5783.97|5783.47|5783.72|5783.22|5783.97|5783.47|5783.72|5783.22|172
1728488330000|2024-10-09 15:38:50|||||||||110
1728488340000|2024-10-09 15:39:00|5783.97|5783.47|5783.72|5783.22|5783.97|5783.47|5783.72|5783.22|130
1728488350000|2024-10-09 15:39:10|5783.47|5782.97|5783.22|5782.72|5783.72|5783.22|5783.22|5782.72|412
1728488360000|2024-10-09 15:39:20|5782.97|5782.47|5782.47|5781.97|5782.97|5782.47|5782.47|5781.97|510
1728488370000|2024-10-09 15:39:30|5782.72|5782.22|5782.72|5782.22|5782.97|5782.47|5782.72|5782.22|193
1728488380000|2024-10-09 15:39:40|5782.97|5782.47|5782.97|5782.47|5782.97|5782.47|5782.72|5782.22|203
1728488390000|2024-10-09 15:39:50|5783.22|5782.72|5783.22|5782.72|5783.22|5782.72|5783.22|5782.72|205
1728488400000|2024-10-09 15:40:00|5783.47|5782.97|5784.22|5783.72|5784.22|5783.72|5783.47|5782.97|295
1728488410000|2024-10-09 15:40:10|5784.47|5783.97|5784.72|5784.22|5785.22|5784.72|5784.47|5783.97|1330
1728488420000|2024-10-09 15:40:20|5784.84|5784.34|5784.72|5784.22|5784.84|5784.34|5784.47|5783.97|438
1728488430000|2024-10-09 15:40:30|5784.97|5784.47|5784.97|5784.47|5784.97|5784.47|5784.72|5784.22|175
1728488440000|2024-10-09 15:40:40|5785.22|5784.72|5784.97|5784.47|5785.22|5784.72|5784.97|5784.47|452
1728488450000|2024-10-09 15:40:50|5784.72|5784.22|5784.47|5783.97|5784.72|5784.22|5784.22|5783.72|315
1728488460000|2024-10-09 15:41:00|5785.22|5784.72|5785.22|5784.72|5785.22|5784.72|5784.72|5784.22|906
1728488470000|2024-10-09 15:41:10|5784.97|5784.47|5785.72|5785.22|5785.72|5785.22|5784.97|5784.47|203
1728488480000|2024-10-09 15:41:20|5785.47|5784.97|5785.97|5785.47|5786.22|5785.72|5785.47|5784.97|767
1728488490000|2024-10-09 15:41:30|5785.72|5785.22|5786.97|5786.47|5786.97|5786.47|5785.72|5785.22|1180
1728488500000|2024-10-09 15:41:40|5787.22|5786.72|5787.22|5786.72|5787.47|5786.97|5786.97|5786.47|1117
1728488510000|2024-10-09 15:41:50|5786.97|5786.47|5786.47|5785.97|5786.97|5786.47|5786.47|5785.97|330
1728488520000|2024-10-09 15:42:00|5786.97|5786.47|5786.47|5785.97|5787.22|5786.72|5786.47|5785.97|452
1728488530000|2024-10-09 15:42:10|5786.72|5786.22|5786.72|5786.22|5786.97|5786.47|5786.47|5785.97|462
1728488540000|2024-10-09 15:42:20|5786.97|5786.47|5786.97|5786.47|5787.22|5786.72|5786.97|5786.47|229
1728488550000|2024-10-09 15:42:30|5787.09|5786.59|5786.97|5786.47|5787.09|5786.59|5786.97|5786.47|216
1728488560000|2024-10-09 15:42:40|5786.72|5786.22|5786.47|5785.97|5786.97|5786.47|5786.47|5785.97|330
1728488570000|2024-10-09 15:42:50|5786.97|5786.47|5786.47|5785.97|5786.97|5786.47|5786.47|5785.97|359
1728488580000|2024-10-09 15:43:00|5786.22|5785.72|5786.47|5785.97|5786.47|5785.97|5786.22|5785.72|395
1728488590000|2024-10-09 15:43:10|5786.22|5785.72|5786.97|5786.47|5786.97|5786.47|5786.22|5785.72|394
1728488600000|2024-10-09 15:43:20|5786.72|5786.22|5786.22|5785.72|5786.97|5786.47|5786.22|5785.72|240
1728488610000|2024-10-09 15:43:30|5786.47|5785.97|5785.97|5785.47|5786.47|5785.97|5785.97|5785.47|303
1728488620000|2024-10-09 15:43:40|5786.22|5785.72|5786.47|5785.97|5786.47|5785.97|5786.22|5785.72|171
1728488630000|2024-10-09 15:43:50|5786.72|5786.22|5786.72|5786.22|5786.72|5786.22|5786.72|5786.22|364
1728488640000|2024-10-09 15:44:00|5786.84|5786.34|5786.72|5786.22|5786.97|5786.47|5786.47|5785.97|307
1728488650000|2024-10-09 15:44:10|||||||||146
1728488660000|2024-10-09 15:44:20|5786.97|5786.47|5786.97|5786.47|5786.97|5786.47|5786.97|5786.47|146
1728488670000|2024-10-09 15:44:30|5786.47|5785.97|5786.72|5786.22|5786.72|5786.22|5786.47|5785.97|459
1728488680000|2024-10-09 15:44:40|5786.97|5786.47|5786.97|5786.47|5786.97|5786.47|5786.97|5786.47|115
1728488690000|2024-10-09 15:44:50|5786.72|5786.22|5786.72|5786.22|5786.72|5786.22|5786.72|5786.22|125
1728488700000|2024-10-09 15:45:00|5786.47|5785.97|5786.47|5785.97|5786.72|5786.22|5786.47|5785.97|379
1728488710000|2024-10-09 15:45:10|5786.72|5786.22|5786.72|5786.22|5786.72|5786.22|5786.47|5785.97|87
1728488720000|2024-10-09 15:45:20|5786.97|5786.47|5786.72|5786.22|5786.97|5786.47|5786.72|5786.22|144
1728488730000|2024-10-09 15:45:30|5786.97|5786.47|5786.97|5786.47|5786.97|5786.47|5786.97|5786.47|172
1728488740000|2024-10-09 15:45:40|5786.72|5786.22|5786.97|5786.47|5786.97|5786.47|5786.72|5786.22|223
1728488750000|2024-10-09 15:45:50|5786.72|5786.22|5786.72|5786.22|5786.72|5786.22|5786.72|5786.22|271
1728488760000|2024-10-09 15:46:00|5786.47|5785.97|5786.72|5786.22|5786.72|5786.22|5786.47|5785.97|198
1728488770000|2024-10-09 15:46:10|5786.47|5785.97|5785.97|5785.47|5786.47|5785.97|5785.97|5785.47|331
1728488780000|2024-10-09 15:46:20|5786.22|5785.72|5786.47|5785.97|5786.72|5786.22|5786.22|5785.72|307
1728488790000|2024-10-09 15:46:30|5786.72|5786.22|5786.72|5786.22|5786.97|5786.47|5786.72|5786.22|183
1728488800000|2024-10-09 15:46:40|5786.97|5786.47|5786.97|5786.47|5786.97|5786.47|5786.72|5786.22|148
1728488810000|2024-10-09 15:46:50|||||||||103
1728488820000|2024-10-09 15:47:00|5786.72|5786.22|5786.47|5785.97|5786.72|5786.22|5786.22|5785.72|245
1728488830000|2024-10-09 15:47:10|5786.22|5785.72|5786.47|5785.97|5786.47|5785.97|5786.22|5785.72|94
1728488840000|2024-10-09 15:47:20|5786.22|5785.72|5786.47|5785.97|5786.47|5785.97|5786.22|5785.72|102
1728488850000|2024-10-09 15:47:30|5786.72|5786.22|5786.47|5785.97|5786.72|5786.22|5786.47|5785.97|256
1728488860000|2024-10-09 15:47:40|5786.72|5786.22|5787.47|5786.97|5787.47|5786.97|5786.72|5786.22|264
1728488870000|2024-10-09 15:47:50|5787.22|5786.72|5787.22|5786.72|5787.22|5786.72|5787.22|5786.72|177
1728488880000|2024-10-09 15:48:00|5787.47|5786.97|5788.22|5787.72|5788.22|5787.72|5787.47|5786.97|1020
1728488890000|2024-10-09 15:48:10|5788.47|5787.97|5788.97|5788.47|5788.97|5788.47|5788.22|5787.72|859
1728488900000|2024-10-09 15:48:20|5789.22|5788.72|5788.97|5788.47|5789.47|5788.97|5788.97|5788.47|837
1728488910000|2024-10-09 15:48:30|5789.22|5788.72|5789.47|5788.97|5789.47|5788.97|5789.22|5788.72|479
1728488920000|2024-10-09 15:48:40|5789.22|5788.72|5789.22|5788.72|5789.22|5788.72|5789.22|5788.72|216
1728488930000|2024-10-09 15:48:50|5789.47|5788.97|5789.47|5788.97|5789.72|5789.22|5789.47|5788.97|302
1728488940000|2024-10-09 15:49:00|5789.22|5788.72|5788.47|5787.97|5789.22|5788.72|5788.47|5787.97|527
1728488950000|2024-10-09 15:49:10|5788.72|5788.22|5788.97|5788.47|5788.97|5788.47|5788.47|5787.97|242
1728488960000|2024-10-09 15:49:20|5789.22|5788.72|5788.97|5788.47|5789.22|5788.72|5788.72|5788.22|330
1728488970000|2024-10-09 15:49:30|5788.72|5788.22|5788.72|5788.22|5788.97|5788.47|5788.72|5788.22|229
1728488980000|2024-10-09 15:49:40|5788.97|5788.47|5788.72|5788.22|5788.97|5788.47|5788.47|5787.97|292
1728488990000|2024-10-09 15:49:50|5788.97|5788.47|5788.97|5788.47|5789.22|5788.72|5788.97|5788.47|664
1728489000000|2024-10-09 15:50:00|5789.22|5788.72|5788.97|5788.47|5789.22|5788.72|5788.97|5788.47|183
1728489010000|2024-10-09 15:50:10|5789.22|5788.72|5789.72|5789.22|5789.97|5789.47|5789.22|5788.72|483
1728489020000|2024-10-09 15:50:20|5789.97|5789.47|5790.47|5789.97|5790.97|5790.47|5789.97|5789.47|750
1728489030000|2024-10-09 15:50:30|5790.72|5790.22|5789.97|5789.47|5790.72|5790.22|5789.97|5789.47|281
1728489040000|2024-10-09 15:50:40|5790.22|5789.72|5790.22|5789.72|5790.22|5789.72|5789.97|5789.47|527
1728489050000|2024-10-09 15:50:50|5790.47|5789.97|5789.97|5789.47|5790.47|5789.97|5789.97|5789.47|615
1728489060000|2024-10-09 15:51:00|5790.22|5789.72|5790.22|5789.72|5790.47|5789.97|5789.97|5789.47|468
1728489070000|2024-10-09 15:51:10|5789.97|5789.47|5789.97|5789.47|5789.97|5789.47|5789.72|5789.22|339
1728489080000|2024-10-09 15:51:20|5789.72|5789.22|5789.72|5789.22|5789.97|5789.47|5789.72|5789.22|306
1728489090000|2024-10-09 15:51:30|5789.97|5789.47|5789.97|5789.47|5789.97|5789.47|5789.97|5789.47|270
1728489100000|2024-10-09 15:51:40|||||||||178
1728489110000|2024-10-09 15:51:50|||||||||331
1728489120000|2024-10-09 15:52:00|5790.47|5789.97|5790.97|5790.47|5790.97|5790.47|5790.47|5789.97|906
1728489130000|2024-10-09 15:52:10|5790.72|5790.22|5790.97|5790.47|5791.22|5790.72|5790.72|5790.22|437
1728489140000|2024-10-09 15:52:20|5790.72|5790.22|5790.72|5790.22|5790.72|5790.22|5790.72|5790.22|229
1728489150000|2024-10-09 15:52:30|5790.97|5790.47|5790.97|5790.47|5790.97|5790.47|5790.97|5790.47|205
1728489160000|2024-10-09 15:52:40|||||||||97
1728489170000|2024-10-09 15:52:50|5790.72|5790.22|5790.47|5789.97|5790.84|5790.34|5790.47|5789.97|500
1728489180000|2024-10-09 15:53:00|5790.22|5789.72|5789.97|5789.47|5790.22|5789.72|5789.97|5789.47|317
1728489190000|2024-10-09 15:53:10|5789.72|5789.22|5790.47|5789.97|5790.72|5790.22|5789.72|5789.22|1049
1728489200000|2024-10-09 15:53:20|5790.72|5790.22|5790.72|5790.22|5790.72|5790.22|5790.72|5790.22|262
1728489210000|2024-10-09 15:53:30|5790.47|5789.97|5790.22|5789.72|5790.47|5789.97|5789.97|5789.47|240
1728489220000|2024-10-09 15:53:40|5790.47|5789.97|5789.97|5789.47|5790.72|5790.22|5789.97|5789.47|457
1728489230000|2024-10-09 15:53:50|5789.72|5789.22|5789.97|5789.47|5789.97|5789.47|5789.72|5789.22|290
1728489240000|2024-10-09 15:54:00|5790.22|5789.72|5790.47|5789.97|5790.72|5790.22|5790.22|5789.72|381
1728489250000|2024-10-09 15:54:10|5790.72|5790.22|5790.72|5790.22|5790.97|5790.47|5790.72|5790.22|273
1728489260000|2024-10-09 15:54:20|5790.47|5789.97|5790.47|5789.97|5790.72|5790.22|5790.22|5789.72|332
1728489270000|2024-10-09 15:54:30|5790.72|5790.22|5790.72|5790.22|5790.97|5790.47|5790.72|5790.22|274
1728489280000|2024-10-09 15:54:40|5790.47|5789.97|5790.97|5790.47|5790.97|5790.47|5790.47|5789.97|352
1728489290000|2024-10-09 15:54:50|5790.84|5790.34|5791.97|5791.47|5791.97|5791.47|5790.84|5790.34|724
1728489300000|2024-10-09 15:55:00|5791.72|5791.22|5791.47|5790.97|5791.97|5791.47|5791.47|5790.97|1588
1728489310000|2024-10-09 15:55:10|5791.72|5791.22|5791.47|5790.97|5791.72|5791.22|5791.47|5790.97|250
1728489320000|2024-10-09 15:55:20|5791.72|5791.22|5791.72|5791.22|5791.97|5791.47|5791.72|5791.22|396
1728489330000|2024-10-09 15:55:30|5791.97|5791.47|5791.72|5791.22|5791.97|5791.47|5791.72|5791.22|256
1728489340000|2024-10-09 15:55:40|5791.97|5791.47|5791.72|5791.22|5791.97|5791.47|5791.72|5791.22|248
1728489350000|2024-10-09 15:55:50|5791.97|5791.47|5791.72|5791.22|5791.97|5791.47|5791.47|5790.97|297
1728489360000|2024-10-09 15:56:00|5791.97|5791.47|5791.72|5791.22|5791.97|5791.47|5791.72|5791.22|282
1728489370000|2024-10-09 15:56:10|5791.47|5790.97|5791.47|5790.97|5791.72|5791.22|5791.22|5790.72|677
1728489380000|2024-10-09 15:56:20|5791.22|5790.72|5790.97|5790.47|5791.47|5790.97|5790.97|5790.47|366
1728489390000|2024-10-09 15:56:30|5791.22|5790.72|5791.22|5790.72|5791.22|5790.72|5790.97|5790.47|118
1728489400000|2024-10-09 15:56:40|5790.97|5790.47|5790.72|5790.22|5790.97|5790.47|5790.72|5790.22|377
1728489410000|2024-10-09 15:56:50|5790.97|5790.47|5790.72|5790.22|5790.97|5790.47|5790.72|5790.22|240
1728489420000|2024-10-09 15:57:00|5790.97|5790.47|5790.97|5790.47|5790.97|5790.47|5790.72|5790.22|202
1728489430000|2024-10-09 15:57:10|5791.22|5790.72|5790.97|5790.47|5791.22|5790.72|5790.72|5790.22|443
1728489440000|2024-10-09 15:57:20|5790.72|5790.22|5790.72|5790.22|5790.97|5790.47|5790.72|5790.22|235
1728489450000|2024-10-09 15:57:30|5790.47|5789.97|5790.47|5789.97|5790.72|5790.22|5790.22|5789.72|694
1728489460000|2024-10-09 15:57:40|5790.72|5790.22|5790.22|5789.72|5790.72|5790.22|5790.22|5789.72|438
1728489470000|2024-10-09 15:57:50|5790.47|5789.97|5790.47|5789.97|5790.47|5789.97|5790.47|5789.97|153
1728489480000|2024-10-09 15:58:00|5790.22|5789.72|5790.47|5789.97|5790.72|5790.22|5790.22|5789.72|261
1728489490000|2024-10-09 15:58:10|5790.72|5790.22|5790.22|5789.72|5790.72|5790.22|5790.22|5789.72|193
1728489500000|2024-10-09 15:58:20|5790.47|5789.97|5790.22|5789.72|5790.47|5789.97|5790.22|5789.72|295
1728489510000|2024-10-09 15:58:30|5790.47|5789.97|5790.22|5789.72|5790.47|5789.97|5790.22|5789.72|155
1728489520000|2024-10-09 15:58:40|5789.97|5789.47|5789.72|5789.22|5790.22|5789.72|5789.72|5789.22|687
1728489530000|2024-10-09 15:58:50|5789.97|5789.47|5790.22|5789.72|5790.22|5789.72|5789.97|5789.47|300
1728489540000|2024-10-09 15:59:00|5789.97|5789.47|5790.22|5789.72|5790.22|5789.72|5789.97|5789.47|255
1728489550000|2024-10-09 15:59:10|||||||||173
1728489560000|2024-10-09 15:59:20|5789.97|5789.47|5789.97|5789.47|5790.22|5789.72|5789.97|5789.47|240
1728489570000|2024-10-09 15:59:30|5790.22|5789.72|5790.22|5789.72|5790.22|5789.72|5789.97|5789.47|244
1728489580000|2024-10-09 15:59:40|5790.97|5790.47|5790.72|5790.22|5790.97|5790.47|5790.72|5790.22|349
1728489590000|2024-10-09 15:59:50|5790.47|5789.97|5790.47|5789.97|5790.47|5789.97|5790.22|5789.72|275
1728489600000|2024-10-09 16:00:00|5790.72|5790.22|5790.47|5789.97|5790.72|5790.22|5790.47|5789.97|379
1728489610000|2024-10-09 16:00:10|5790.22|5789.72|5789.22|5788.72|5790.22|5789.72|5789.22|5788.72|463
1728489620000|2024-10-09 16:00:20|5789.47|5788.97|5787.97|5787.47|5789.47|5788.97|5787.97|5787.47|1070
1728489630000|2024-10-09 16:00:30|5787.72|5787.22|5788.22|5787.72|5788.22|5787.72|5787.72|5787.22|949
1728489640000|2024-10-09 16:00:40|5788.47|5787.97|5788.22|5787.72|5788.47|5787.97|5787.97|5787.47|477
1728489650000|2024-10-09 16:00:50|5788.47|5787.97|5788.97|5788.47|5788.97|5788.47|5788.47|5787.97|421
1728489660000|2024-10-09 16:01:00|5789.22|5788.72|5789.22|5788.72|5789.72|5789.22|5788.97|5788.47|557
1728489670000|2024-10-09 16:01:10|5788.97|5788.47|5787.97|5787.47|5788.97|5788.47|5787.97|5787.47|444
1728489680000|2024-10-09 16:01:20|5787.72|5787.22|5787.47|5786.97|5787.72|5787.22|5786.97|5786.47|897
1728489690000|2024-10-09 16:01:30|5787.22|5786.72|5786.72|5786.22|5787.22|5786.72|5785.72|5785.22|990
1728489700000|2024-10-09 16:01:40|5786.97|5786.47|5787.22|5786.72|5787.22|5786.72|5786.97|5786.47|459
1728489710000|2024-10-09 16:01:50|5787.09|5786.59|5786.97|5786.47|5787.22|5786.72|5786.72|5786.22|402
1728489720000|2024-10-09 16:02:00|5787.22|5786.72|5787.22|5786.72|5787.22|5786.72|5786.72|5786.22|370
1728489730000|2024-10-09 16:02:10|5787.47|5786.97|5788.47|5787.97|5788.47|5787.97|5787.47|5786.97|390
1728489740000|2024-10-09 16:02:20|5788.22|5787.72|5787.97|5787.47|5788.22|5787.72|5787.97|5787.47|332
1728489750000|2024-10-09 16:02:30|5787.72|5787.22|5787.72|5787.22|5787.97|5787.47|5787.47|5786.97|265
1728489760000|2024-10-09 16:02:40|5787.47|5786.97|5787.72|5787.22|5787.97|5787.47|5787.47|5786.97|303
1728489770000|2024-10-09 16:02:50|5787.97|5787.47|5787.97|5787.47|5788.22|5787.72|5787.97|5787.47|217
1728489780000|2024-10-09 16:03:00|5788.22|5787.72|5787.97|5787.47|5788.22|5787.72|5787.97|5787.47|220
1728489790000|2024-10-09 16:03:10|5787.47|5786.97|5786.72|5786.22|5787.72|5787.22|5786.47|5785.97|532
1728489800000|2024-10-09 16:03:20|5786.47|5785.97|5785.97|5785.47|5786.72|5786.22|5785.97|5785.47|428
1728489810000|2024-10-09 16:03:30|5786.22|5785.72|5786.22|5785.72|5786.22|5785.72|5785.72|5785.22|305
1728489820000|2024-10-09 16:03:40|5786.47|5785.97|5786.97|5786.47|5786.97|5786.47|5786.22|5785.72|266
1728489830000|2024-10-09 16:03:50|5787.22|5786.72|5787.47|5786.97|5787.47|5786.97|5787.22|5786.72|219
1728489840000|2024-10-09 16:04:00|5787.72|5787.22|5787.47|5786.97|5787.72|5787.22|5787.22|5786.72|440
1728489850000|2024-10-09 16:04:10|5787.22|5786.72|5786.97|5786.47|5787.47|5786.97|5786.97|5786.47|377
1728489860000|2024-10-09 16:04:20|5786.72|5786.22|5785.47|5784.97|5786.72|5786.22|5785.47|5784.97|439
1728489870000|2024-10-09 16:04:30|5785.72|5785.22|5785.97|5785.47|5786.22|5785.72|5785.72|5785.22|274
1728489880000|2024-10-09 16:04:40|5785.72|5785.22|5785.47|5784.97|5785.97|5785.47|5785.47|5784.97|174
1728489890000|2024-10-09 16:04:50|5785.72|5785.22|5785.72|5785.22|5785.97|5785.47|5785.47|5784.97|320
1728489900000|2024-10-09 16:05:00|5785.97|5785.47|5785.97|5785.47|5786.47|5785.97|5785.72|5785.22|435
1728489910000|2024-10-09 16:05:10|5785.72|5785.22|5784.97|5784.47|5785.72|5785.22|5784.97|5784.47|640
1728489920000|2024-10-09 16:05:20|5785.22|5784.72|5784.97|5784.47|5785.22|5784.72|5784.97|5784.47|290
1728489930000|2024-10-09 16:05:30|5784.72|5784.22|5784.47|5783.97|5784.97|5784.47|5784.22|5783.72|405
1728489940000|2024-10-09 16:05:40|5784.72|5784.22|5784.72|5784.22|5784.97|5784.47|5783.97|5783.47|639
1728489950000|2024-10-09 16:05:50|5784.97|5784.47|5784.72|5784.22|5784.97|5784.47|5784.59|5784.09|214
1728489960000|2024-10-09 16:06:00|5784.97|5784.47|5784.47|5783.97|5784.97|5784.47|5784.47|5783.97|387
1728489970000|2024-10-09 16:06:10|5784.72|5784.22|5785.72|5785.22|5785.72|5785.22|5784.72|5784.22|405
1728489980000|2024-10-09 16:06:20|5785.97|5785.47|5785.97|5785.47|5786.22|5785.72|5785.72|5785.22|334
1728489990000|2024-10-09 16:06:30|5786.22|5785.72|5785.97|5785.47|5786.22|5785.72|5785.72|5785.22|159
1728490000000|2024-10-09 16:06:40|5786.22|5785.72|5786.47|5785.97|5786.72|5786.22|5786.22|5785.72|428
1728490010000|2024-10-09 16:06:50|5786.22|5785.72|5786.97|5786.47|5786.97|5786.47|5786.22|5785.72|404
1728490020000|2024-10-09 16:07:00|5787.22|5786.72|5787.72|5787.22|5787.72|5787.22|5787.22|5786.72|350
1728490030000|2024-10-09 16:07:10|5787.97|5787.47|5787.97|5787.47|5787.97|5787.47|5787.97|5787.47|190
1728490040000|2024-10-09 16:07:20|5788.22|5787.72|5788.72|5788.22|5788.72|5788.22|5788.22|5787.72|353
1728490050000|2024-10-09 16:07:30|5788.47|5787.97|5788.47|5787.97|5788.72|5788.22|5788.47|5787.97|336
1728490060000|2024-10-09 16:07:40|5788.22|5787.72|5788.22|5787.72|5788.47|5787.97|5788.22|5787.72|387
1728490070000|2024-10-09 16:07:50|5787.97|5787.47|5787.72|5787.22|5787.97|5787.47|5787.72|5787.22|92
1728490080000|2024-10-09 16:08:00|5787.47|5786.97|5786.72|5786.22|5787.47|5786.97|5786.72|5786.22|238
1728490090000|2024-10-09 16:08:10|5786.47|5785.97|5786.22|5785.72|5786.72|5786.22|5786.22|5785.72|312
1728490100000|2024-10-09 16:08:20|5786.47|5785.97|5786.72|5786.22|5786.72|5786.22|5786.22|5785.72|138
1728490110000|2024-10-09 16:08:30|5786.97|5786.47|5786.97|5786.47|5787.22|5786.72|5786.97|5786.47|200
1728490120000|2024-10-09 16:08:40|5787.22|5786.72|5787.22|5786.72|5787.47|5786.97|5787.22|5786.72|136
1728490130000|2024-10-09 16:08:50|5787.34|5786.84|5786.72|5786.22|5787.47|5786.97|5786.72|5786.22|326
1728490140000|2024-10-09 16:09:00|5786.97|5786.47|5786.72|5786.22|5786.97|5786.47|5786.72|5786.22|132
1728490150000|2024-10-09 16:09:10|5786.47|5785.97|5786.47|5785.97|5786.47|5785.97|5786.22|5785.72|341
1728490160000|2024-10-09 16:09:20|5786.72|5786.22|5786.97|5786.47|5786.97|5786.47|5786.47|5785.97|248
1728490170000|2024-10-09 16:09:30|5787.22|5786.72|5787.47|5786.97|5787.47|5786.97|5786.97|5786.47|149
1728490180000|2024-10-09 16:09:40|5787.72|5787.22|5787.97|5787.47|5788.22|5787.72|5787.47|5786.97|203
1728490190000|2024-10-09 16:09:50|5788.22|5787.72|5788.22|5787.72|5788.22|5787.72|5787.97|5787.47|139
1728490200000|2024-10-09 16:10:00|5788.47|5787.97|5788.72|5788.22|5788.97|5788.47|5788.47|5787.97|342
1728490210000|2024-10-09 16:10:10|5788.47|5787.97|5788.72|5788.22|5788.72|5788.22|5788.47|5787.97|284
1728490220000|2024-10-09 16:10:20|5788.47|5787.97|5788.22|5787.72|5788.47|5787.97|5787.97|5787.47|201
1728490230000|2024-10-09 16:10:30|5787.97|5787.47|5787.97|5787.47|5787.97|5787.47|5787.97|5787.47|112
1728490240000|2024-10-09 16:10:40|5787.72|5787.22|5787.97|5787.47|5787.97|5787.47|5787.72|5787.22|118
1728490250000|2024-10-09 16:10:50|5787.72|5787.22|5787.97|5787.47|5787.97|5787.47|5787.72|5787.22|90
1728490260000|2024-10-09 16:11:00|5788.22|5787.72|5787.97|5787.47|5788.22|5787.72|5787.97|5787.47|92
1728490270000|2024-10-09 16:11:10|5787.72|5787.22|5787.72|5787.22|5787.97|5787.47|5787.72|5787.22|68
1728490280000|2024-10-09 16:11:20|5787.47|5786.97|5787.47|5786.97|5787.72|5787.22|5787.47|5786.97|145
1728490290000|2024-10-09 16:11:30|5787.72|5787.22|5787.97|5787.47|5787.97|5787.47|5787.47|5786.97|120
1728490300000|2024-10-09 16:11:40|5787.72|5787.22|5787.97|5787.47|5787.97|5787.47|5787.72|5787.22|38
1728490310000|2024-10-09 16:11:50|||||||||34
1728490320000|2024-10-09 16:12:00|5788.09|5787.59|5787.97|5787.47|5788.22|5787.72|5787.97|5787.47|134
1728490330000|2024-10-09 16:12:10|5787.72|5787.22|5787.47|5786.97|5787.72|5787.22|5787.47|5786.97|204
1728490340000|2024-10-09 16:12:20|5787.22|5786.72|5787.47|5786.97|5787.47|5786.97|5787.22|5786.72|139
1728490350000|2024-10-09 16:12:30|5787.72|5787.22|5787.22|5786.72|5787.72|5787.22|5786.97|5786.47|507
1728490360000|2024-10-09 16:12:40|5787.47|5786.97|5787.22|5786.72|5787.47|5786.97|5787.22|5786.72|116
1728490370000|2024-10-09 16:12:50|5786.97|5786.47|5786.97|5786.47|5787.22|5786.72|5786.97|5786.47|132
1728490380000|2024-10-09 16:13:00|5786.72|5786.22|5786.72|5786.22|5786.72|5786.22|5786.72|5786.22|243
1728490390000|2024-10-09 16:13:10|5786.97|5786.47|5786.97|5786.47|5786.97|5786.47|5786.72|5786.22|141
1728490400000|2024-10-09 16:13:20|5786.72|5786.22|5786.72|5786.22|5786.72|5786.22|5786.47|5785.97|117
1728490410000|2024-10-09 16:13:30|5786.47|5785.97|5786.97|5786.47|5786.97|5786.47|5786.47|5785.97|313
1728490420000|2024-10-09 16:13:40|5786.72|5786.22|5786.72|5786.22|5786.97|5786.47|5786.72|5786.22|153
1728490430000|2024-10-09 16:13:50|5786.47|5785.97|5786.72|5786.22|5786.72|5786.22|5786.47|5785.97|81
1728490440000|2024-10-09 16:14:00|5786.97|5786.47|5786.72|5786.22|5786.97|5786.47|5786.72|5786.22|300
1728490450000|2024-10-09 16:14:10|5786.47|5785.97|5785.97|5785.47|5786.47|5785.97|5785.72|5785.22|291
1728490460000|2024-10-09 16:14:20|5785.72|5785.22|5785.97|5785.47|5785.97|5785.47|5785.72|5785.22|137
1728490470000|2024-10-09 16:14:30|||||||||214
1728490480000|2024-10-09 16:14:40|5785.72|5785.22|5785.97|5785.47|5785.97|5785.47|5785.72|5785.22|88
1728490490000|2024-10-09 16:14:50|5785.22|5784.72|5784.97|5784.47|5785.22|5784.72|5784.97|5784.47|434
1728490500000|2024-10-09 16:15:00|5784.72|5784.22|5784.97|5784.47|5784.97|5784.47|5784.47|5783.97|517
1728490510000|2024-10-09 16:15:10|5784.72|5784.22|5784.97|5784.47|5784.97|5784.47|5784.47|5783.97|247
1728490520000|2024-10-09 16:15:20|5784.72|5784.22|5783.97|5783.47|5784.97|5784.47|5783.72|5783.22|493
1728490530000|2024-10-09 16:15:30|5783.72|5783.22|5783.72|5783.22|5783.72|5783.22|5781.47|5780.97|1982
1728490540000|2024-10-09 16:15:40|5783.47|5782.97|5783.72|5783.22|5784.22|5783.72|5783.22|5782.72|523
1728490550000|2024-10-09 16:15:50|5783.97|5783.47|5783.22|5782.72|5784.22|5783.72|5783.22|5782.72|553
1728490560000|2024-10-09 16:16:00|5783.47|5782.97|5783.97|5783.47|5783.97|5783.47|5783.22|5782.72|752
1728490570000|2024-10-09 16:16:10|5783.72|5783.22|5783.97|5783.47|5784.09|5783.59|5783.72|5783.22|233
1728490580000|2024-10-09 16:16:20|5784.09|5783.59|5783.97|5783.47|5784.09|5783.59|5783.97|5783.47|136
1728490590000|2024-10-09 16:16:30|5784.09|5783.59|5784.47|5783.97|5784.47|5783.97|5783.97|5783.47|291
1728490600000|2024-10-09 16:16:40|5784.72|5784.22|5785.22|5784.72|5785.47|5784.97|5784.72|5784.22|316
1728490610000|2024-10-09 16:16:50|5785.47|5784.97|5785.47|5784.97|5785.59|5785.09|5785.22|5784.72|110
1728490620000|2024-10-09 16:17:00|5785.22|5784.72|5785.47|5784.97|5785.47|5784.97|5785.22|5784.72|117
1728490630000|2024-10-09 16:17:10|5785.22|5784.72|5783.47|5782.97|5785.22|5784.72|5783.22|5782.72|753
1728490640000|2024-10-09 16:17:20|5783.72|5783.22|5783.72|5783.22|5783.97|5783.47|5783.47|5782.97|240
1728490650000|2024-10-09 16:17:30|5783.47|5782.97|5783.22|5782.72|5783.72|5783.22|5783.22|5782.72|294
1728490660000|2024-10-09 16:17:40|5783.47|5782.97|5783.72|5783.22|5783.72|5783.22|5783.22|5782.72|234
1728490670000|2024-10-09 16:17:50|5783.84|5783.34|5784.22|5783.72|5784.22|5783.72|5783.84|5783.34|166
1728490680000|2024-10-09 16:18:00|5783.97|5783.47|5783.97|5783.47|5784.22|5783.72|5783.97|5783.47|102
1728490690000|2024-10-09 16:18:10|5783.72|5783.22|5783.47|5782.97|5783.72|5783.22|5783.47|5782.97|206
1728490700000|2024-10-09 16:18:20|5783.34|5782.84|5782.72|5782.22|5783.47|5782.97|5782.72|5782.22|158
1728490710000|2024-10-09 16:18:30|5782.47|5781.97|5782.97|5782.47|5782.97|5782.47|5782.47|5781.97|291
1728490720000|2024-10-09 16:18:40|5782.72|5782.22|5782.72|5782.22|5782.72|5782.22|5782.72|5782.22|160
1728490730000|2024-10-09 16:18:50|||||||||129
1728490740000|2024-10-09 16:19:00|5782.47|5781.97|5781.97|5781.47|5782.72|5782.22|5781.97|5781.47|266
1728490750000|2024-10-09 16:19:10|5781.72|5781.22|5781.97|5781.47|5781.97|5781.47|5781.72|5781.22|315
1728490760000|2024-10-09 16:19:20|5782.22|5781.72|5781.72|5781.22|5782.47|5781.97|5781.47|5780.97|480
1728490770000|2024-10-09 16:19:30|5781.97|5781.47|5781.72|5781.22|5782.22|5781.72|5781.72|5781.22|186
1728490780000|2024-10-09 16:19:40|5781.47|5780.97|5780.97|5780.47|5781.47|5780.97|5780.97|5780.47|520
1728490790000|2024-10-09 16:19:50|5780.72|5780.22|5780.47|5779.97|5781.22|5780.72|5780.47|5779.97|646
1728490800000|2024-10-09 16:20:00|5780.22|5779.72|5780.72|5780.22|5780.97|5780.47|5779.72|5779.22|1333
1728490810000|2024-10-09 16:20:10|5780.97|5780.47|5781.97|5781.47|5781.97|5781.47|5780.72|5780.22|511
1728490820000|2024-10-09 16:20:20|5781.72|5781.22|5781.97|5781.47|5781.97|5781.47|5781.72|5781.22|268
1728490830000|2024-10-09 16:20:30|5782.22|5781.72|5781.97|5781.47|5782.22|5781.72|5781.97|5781.47|486
1728490840000|2024-10-09 16:20:40|5782.22|5781.72|5782.72|5782.22|5782.97|5782.47|5782.22|5781.72|833
1728490850000|2024-10-09 16:20:50|5782.97|5782.47|5783.47|5782.97|5783.47|5782.97|5782.72|5782.22|422
1728490860000|2024-10-09 16:21:00|5783.59|5783.09|5783.97|5783.47|5783.97|5783.47|5783.47|5782.97|488
1728490870000|2024-10-09 16:21:10|5784.22|5783.72|5783.72|5783.22|5784.47|5783.97|5783.72|5783.22|482
1728490880000|2024-10-09 16:21:20|5783.47|5782.97|5784.22|5783.72|5784.22|5783.72|5783.47|5782.97|841
1728490890000|2024-10-09 16:21:30|5784.47|5783.97|5785.22|5784.72|5785.22|5784.72|5784.47|5783.97|577
1728490900000|2024-10-09 16:21:40|5785.47|5784.97|5785.22|5784.72|5785.47|5784.97|5785.22|5784.72|279
1728490910000|2024-10-09 16:21:50|5785.47|5784.97|5785.22|5784.72|5785.97|5785.47|5785.22|5784.72|775
1728490920000|2024-10-09 16:22:00|5785.47|5784.97|5784.22|5783.72|5785.47|5784.97|5784.22|5783.72|409
1728490930000|2024-10-09 16:22:10|5784.47|5783.97|5784.72|5784.22|5784.72|5784.22|5784.22|5783.72|276
1728490940000|2024-10-09 16:22:20|5784.47|5783.97|5784.22|5783.72|5784.72|5784.22|5784.22|5783.72|275
1728490950000|2024-10-09 16:22:30|5784.47|5783.97|5784.72|5784.22|5784.97|5784.47|5784.47|5783.97|312
1728490960000|2024-10-09 16:22:40|5784.47|5783.97|5784.47|5783.97|5784.47|5783.97|5784.22|5783.72|139
1728490970000|2024-10-09 16:22:50|5784.72|5784.22|5784.47|5783.97|5784.72|5784.22|5784.47|5783.97|252
1728490980000|2024-10-09 16:23:00|5784.72|5784.22|5784.47|5783.97|5784.72|5784.22|5784.47|5783.97|204
1728490990000|2024-10-09 16:23:10|5783.97|5783.47|5783.72|5783.22|5784.22|5783.72|5783.72|5783.22|524
1728491000000|2024-10-09 16:23:20|5783.97|5783.47|5783.97|5783.47|5783.97|5783.47|5783.47|5782.97|106
1728491010000|2024-10-09 16:23:30|5783.72|5783.22|5783.97|5783.47|5783.97|5783.47|5783.72|5783.22|58
1728491020000|2024-10-09 16:23:40|5784.22|5783.72|5783.97|5783.47|5784.22|5783.72|5783.72|5783.22|57
1728491030000|2024-10-09 16:23:50|5784.22|5783.72|5783.97|5783.47|5784.22|5783.72|5783.97|5783.47|78
1728491040000|2024-10-09 16:24:00|5784.22|5783.72|5784.47|5783.97|5784.72|5784.22|5784.22|5783.72|158
1728491050000|2024-10-09 16:24:10|5784.22|5783.72|5783.47|5782.97|5784.22|5783.72|5783.47|5782.97|203
1728491060000|2024-10-09 16:24:20|5783.72|5783.22|5783.97|5783.47|5783.97|5783.47|5783.72|5783.22|523
1728491070000|2024-10-09 16:24:30|5784.22|5783.72|5783.97|5783.47|5784.47|5783.97|5783.97|5783.47|118
1728491080000|2024-10-09 16:24:40|||||||||86
1728491090000|2024-10-09 16:24:50|5784.22|5783.72|5784.22|5783.72|5784.22|5783.72|5784.22|5783.72|135
1728491100000|2024-10-09 16:25:00|5784.47|5783.97|5784.22|5783.72|5784.47|5783.97|5784.22|5783.72|168
1728491110000|2024-10-09 16:25:10|5784.47|5783.97|5784.47|5783.97|5784.47|5783.97|5784.22|5783.72|116
1728491120000|2024-10-09 16:25:20|5784.59|5784.09|5784.72|5784.22|5784.72|5784.22|5784.59|5784.09|70
1728491130000|2024-10-09 16:25:30|5784.47|5783.97|5784.47|5783.97|5784.72|5784.22|5784.47|5783.97|72
1728491140000|2024-10-09 16:25:40|5784.22|5783.72|5783.97|5783.47|5784.22|5783.72|5783.97|5783.47|97
1728491150000|2024-10-09 16:25:50|5784.22|5783.72|5784.22|5783.72|5784.47|5783.97|5784.22|5783.72|117
1728491160000|2024-10-09 16:26:00|5783.97|5783.47|5783.72|5783.22|5783.97|5783.47|5783.72|5783.22|98
1728491170000|2024-10-09 16:26:10|5783.97|5783.47|5783.97|5783.47|5783.97|5783.47|5783.97|5783.47|53
1728491180000|2024-10-09 16:26:20|5783.72|5783.22|5783.72|5783.22|5783.97|5783.47|5783.72|5783.22|321
1728491190000|2024-10-09 16:26:30|5783.47|5782.97|5783.47|5782.97|5783.47|5782.97|5783.22|5782.72|152
1728491200000|2024-10-09 16:26:40|5783.22|5782.72|5783.47|5782.97|5783.47|5782.97|5783.22|5782.72|148
1728491210000|2024-10-09 16:26:50|5783.72|5783.22|5783.47|5782.97|5783.72|5783.22|5783.47|5782.97|103
1728491220000|2024-10-09 16:27:00|5783.72|5783.22|5783.97|5783.47|5783.97|5783.47|5783.72|5783.22|83
1728491230000|2024-10-09 16:27:10|5784.22|5783.72|5783.97|5783.47|5784.22|5783.72|5783.97|5783.47|87
1728491240000|2024-10-09 16:27:20|5783.72|5783.22|5783.97|5783.47|5783.97|5783.47|5783.72|5783.22|87
1728491250000|2024-10-09 16:27:30|5784.22|5783.72|5784.22|5783.72|5784.22|5783.72|5784.22|5783.72|82
1728491260000|2024-10-09 16:27:40|5784.47|5783.97|5784.22|5783.72|5784.47|5783.97|5783.97|5783.47|388
1728491270000|2024-10-09 16:27:50|5784.47|5783.97|5783.97|5783.47|5784.47|5783.97|5783.97|5783.47|136
1728491280000|2024-10-09 16:28:00|5784.22|5783.72|5783.97|5783.47|5784.22|5783.72|5783.97|5783.47|196
1728491290000|2024-10-09 16:28:10|5783.72|5783.22|5784.22|5783.72|5784.22|5783.72|5783.47|5782.97|176
1728491300000|2024-10-09 16:28:20|5784.09|5783.59|5783.97|5783.47|5784.09|5783.59|5783.72|5783.22|131
1728491310000|2024-10-09 16:28:30|5783.72|5783.22|5783.97|5783.47|5783.97|5783.47|5783.72|5783.22|171
1728491320000|2024-10-09 16:28:40|5784.22|5783.72|5784.22|5783.72|5784.22|5783.72|5783.97|5783.47|57
1728491330000|2024-10-09 16:28:50|||||||||48
1728491340000|2024-10-09 16:29:00|5783.97|5783.47|5783.72|5783.22|5783.97|5783.47|5783.47|5782.97|190
1728491350000|2024-10-09 16:29:10|5783.97|5783.47|5783.72|5783.22|5783.97|5783.47|5783.47|5782.97|109
1728491360000|2024-10-09 16:29:20|5783.97|5783.47|5783.97|5783.47|5783.97|5783.47|5783.97|5783.47|22
1728491370000|2024-10-09 16:29:30|5784.22|5783.72|5783.72|5783.22|5784.22|5783.72|5783.72|5783.22|79
1728491380000|2024-10-09 16:29:40|5783.47|5782.97|5783.72|5783.22|5783.72|5783.22|5783.47|5782.97|125
1728491390000|2024-10-09 16:29:50|5783.47|5782.97|5783.72|5783.22|5783.72|5783.22|5783.47|5782.97|62
1728491400000|2024-10-09 16:30:00|5783.97|5783.47|5783.47|5782.97|5783.97|5783.47|5783.47|5782.97|236
1728491410000|2024-10-09 16:30:10|5783.97|5783.47|5783.72|5783.22|5783.97|5783.47|5783.72|5783.22|155
1728491420000|2024-10-09 16:30:20|5783.47|5782.97|5783.47|5782.97|5783.72|5783.22|5783.47|5782.97|176
1728491430000|2024-10-09 16:30:30|5783.22|5782.72|5782.72|5782.22|5783.22|5782.72|5782.72|5782.22|263
1728491440000|2024-10-09 16:30:40|5782.47|5781.97|5782.97|5782.47|5783.22|5782.72|5782.47|5781.97|177
1728491450000|2024-10-09 16:30:50|5782.72|5782.22|5782.97|5782.47|5782.97|5782.47|5782.72|5782.22|99
1728491460000|2024-10-09 16:31:00|5782.72|5782.22|5782.47|5781.97|5782.97|5782.47|5782.47|5781.97|148
1728491470000|2024-10-09 16:31:10|5782.72|5782.22|5782.47|5781.97|5782.72|5782.22|5782.47|5781.97|279
1728491480000|2024-10-09 16:31:20|5782.72|5782.22|5782.72|5782.22|5782.97|5782.47|5782.72|5782.22|108
1728491490000|2024-10-09 16:31:30|5782.97|5782.47|5783.47|5782.97|5783.47|5782.97|5782.97|5782.47|99
1728491500000|2024-10-09 16:31:40|5783.34|5782.84|5783.47|5782.97|5783.47|5782.97|5782.97|5782.47|166
1728491510000|2024-10-09 16:31:50|5783.22|5782.72|5783.22|5782.72|5783.22|5782.72|5782.97|5782.47|118
1728491520000|2024-10-09 16:32:00|5783.47|5782.97|5783.22|5782.72|5783.47|5782.97|5783.22|5782.72|146
1728491530000|2024-10-09 16:32:10|5782.97|5782.47|5782.97|5782.47|5783.22|5782.72|5782.72|5782.22|192
1728491540000|2024-10-09 16:32:20|5782.72|5782.22|5782.97|5782.47|5782.97|5782.47|5782.72|5782.22|111
1728491550000|2024-10-09 16:32:30|5782.72|5782.22|5782.72|5782.22|5782.72|5782.22|5782.72|5782.22|61
1728491560000|2024-10-09 16:32:40|5782.97|5782.47|5782.97|5782.47|5782.97|5782.47|5782.72|5782.22|59
1728491570000|2024-10-09 16:32:50|5783.22|5782.72|5783.22|5782.72|5783.22|5782.72|5783.22|5782.72|158
1728491580000|2024-10-09 16:33:00|5783.47|5782.97|5783.22|5782.72|5783.47|5782.97|5783.22|5782.72|184
1728491590000|2024-10-09 16:33:10|5783.47|5782.97|5783.22|5782.72|5783.47|5782.97|5783.22|5782.72|126
1728491600000|2024-10-09 16:33:20|5783.47|5782.97|5783.22|5782.72|5783.47|5782.97|5783.22|5782.72|53
1728491610000|2024-10-09 16:33:30|||||||||59
1728491620000|2024-10-09 16:33:40|5782.97|5782.47|5782.97|5782.47|5782.97|5782.47|5782.97|5782.47|147
1728491630000|2024-10-09 16:33:50|5783.22|5782.72|5783.22|5782.72|5783.22|5782.72|5782.97|5782.47|150
1728491640000|2024-10-09 16:34:00|5782.97|5782.47|5782.72|5782.22|5783.22|5782.72|5782.47|5781.97|158
1728491650000|2024-10-09 16:34:10|5782.47|5781.97|5782.47|5781.97|5782.72|5782.22|5782.47|5781.97|151
1728491660000|2024-10-09 16:34:20|5782.72|5782.22|5782.97|5782.47|5782.97|5782.47|5782.72|5782.22|142
1728491670000|2024-10-09 16:34:30|5782.72|5782.22|5782.97|5782.47|5783.22|5782.72|5782.72|5782.22|175
1728491680000|2024-10-09 16:34:40|5783.22|5782.72|5782.97|5782.47|5783.22|5782.72|5782.97|5782.47|57
1728491690000|2024-10-09 16:34:50|5783.22|5782.72|5783.22|5782.72|5783.47|5782.97|5783.22|5782.72|107
1728491700000|2024-10-09 16:35:00|5783.47|5782.97|5783.47|5782.97|5783.47|5782.97|5783.22|5782.72|235
1728491710000|2024-10-09 16:35:10|5783.22|5782.72|5782.97|5782.47|5783.22|5782.72|5782.97|5782.47|117
1728491720000|2024-10-09 16:35:20|5782.72|5782.22|5783.22|5782.72|5783.22|5782.72|5782.72|5782.22|140
1728491730000|2024-10-09 16:35:30|5782.72|5782.22|5782.72|5782.22|5782.97|5782.47|5782.72|5782.22|275
1728491740000|2024-10-09 16:35:40|||||||||41
1728491750000|2024-10-09 16:35:50|5782.97|5782.47|5783.22|5782.72|5783.22|5782.72|5782.97|5782.47|165
1728491760000|2024-10-09 16:36:00|5782.97|5782.47|5783.47|5782.97|5783.47|5782.97|5782.97|5782.47|192
1728491770000|2024-10-09 16:36:10|5783.22|5782.72|5782.97|5782.47|5783.22|5782.72|5782.97|5782.47|85
1728491780000|2024-10-09 16:36:20|5782.72|5782.22|5782.97|5782.47|5782.97|5782.47|5782.72|5782.22|27
1728491790000|2024-10-09 16:36:30|5782.72|5782.22|5782.97|5782.47|5783.22|5782.72|5782.72|5782.22|137
1728491800000|2024-10-09 16:36:40|5782.84|5782.34|5782.97|5782.47|5782.97|5782.47|5782.72|5782.22|108
1728491810000|2024-10-09 16:36:50|||||||||100
1728491820000|2024-10-09 16:37:00|5783.22|5782.72|5783.47|5782.97|5783.47|5782.97|5783.22|5782.72|135
1728491830000|2024-10-09 16:37:10|5783.22|5782.72|5783.22|5782.72|5783.47|5782.97|5783.22|5782.72|152
1728491840000|2024-10-09 16:37:20|5783.47|5782.97|5783.72|5783.22|5783.97|5783.47|5783.22|5782.72|211
1728491850000|2024-10-09 16:37:30|5783.47|5782.97|5783.22|5782.72|5783.47|5782.97|5783.22|5782.72|145
1728491860000|2024-10-09 16:37:40|5783.47|5782.97|5783.47|5782.97|5783.47|5782.97|5783.22|5782.72|101
1728491870000|2024-10-09 16:37:50|5783.59|5783.09|5783.47|5782.97|5783.72|5783.22|5783.47|5782.97|54
1728491880000|2024-10-09 16:38:00|5783.34|5782.84|5783.47|5782.97|5783.47|5782.97|5783.22|5782.72|161
1728491890000|2024-10-09 16:38:10|5783.22|5782.72|5783.22|5782.72|5783.47|5782.97|5783.22|5782.72|118
1728491900000|2024-10-09 16:38:20|5783.47|5782.97|5783.22|5782.72|5783.47|5782.97|5783.22|5782.72|66
1728491910000|2024-10-09 16:38:30|5783.47|5782.97|5783.47|5782.97|5783.72|5783.22|5783.47|5782.97|119
1728491920000|2024-10-09 16:38:40|5783.22|5782.72|5783.59|5783.09|5783.72|5783.22|5783.22|5782.72|171
1728491930000|2024-10-09 16:38:50|5783.47|5782.97|5783.72|5783.22|5783.72|5783.22|5783.47|5782.97|57
1728491940000|2024-10-09 16:39:00|5783.97|5783.47|5784.22|5783.72|5784.22|5783.72|5783.97|5783.47|192
1728491950000|2024-10-09 16:39:10|5784.47|5783.97|5784.72|5784.22|5784.72|5784.22|5784.47|5783.97|324
1728491960000|2024-10-09 16:39:20|5784.22|5783.72|5784.47|5783.97|5784.47|5783.97|5784.22|5783.72|452
1728491970000|2024-10-09 16:39:30|5784.22|5783.72|5784.22|5783.72|5784.72|5784.22|5784.22|5783.72|91
1728491980000|2024-10-09 16:39:40|5784.47|5783.97|5783.97|5783.47|5784.47|5783.97|5783.97|5783.47|212
1728491990000|2024-10-09 16:39:50|5783.72|5783.22|5783.97|5783.47|5783.97|5783.47|5783.72|5783.22|168
1728492000000|2024-10-09 16:40:00|5784.22|5783.72|5784.22|5783.72|5784.72|5784.22|5783.97|5783.47|320
1728492010000|2024-10-09 16:40:10|5784.47|5783.97|5784.47|5783.97|5784.47|5783.97|5784.22|5783.72|204
1728492020000|2024-10-09 16:40:20|5784.72|5784.22|5784.47|5783.97|5784.72|5784.22|5784.22|5783.72|156
1728492030000|2024-10-09 16:40:30|5784.72|5784.22|5784.72|5784.22|5784.72|5784.22|5784.47|5783.97|201
1728492040000|2024-10-09 16:40:40|5784.97|5784.47|5784.47|5783.97|5784.97|5784.47|5784.47|5783.97|154
1728492050000|2024-10-09 16:40:50|5784.22|5783.72|5784.22|5783.72|5784.47|5783.97|5784.22|5783.72|308
1728492060000|2024-10-09 16:41:00|5783.72|5783.22|5784.47|5783.97|5784.47|5783.97|5783.72|5783.22|302
1728492070000|2024-10-09 16:41:10|5784.22|5783.72|5783.97|5783.47|5784.47|5783.97|5783.97|5783.47|218
1728492080000|2024-10-09 16:41:20|5784.22|5783.72|5784.47|5783.97|5784.47|5783.97|5784.22|5783.72|191
1728492090000|2024-10-09 16:41:30|5784.72|5784.22|5784.97|5784.47|5784.97|5784.47|5784.72|5784.22|365
1728492100000|2024-10-09 16:41:40|5785.22|5784.72|5784.72|5784.22|5785.22|5784.72|5784.59|5784.09|332
1728492110000|2024-10-09 16:41:50|5784.97|5784.47|5785.22|5784.72|5785.47|5784.97|5784.97|5784.47|338
1728492120000|2024-10-09 16:42:00|5785.47|5784.97|5785.47|5784.97|5785.72|5785.22|5785.47|5784.97|262
1728492130000|2024-10-09 16:42:10|5785.22|5784.72|5785.47|5784.97|5785.47|5784.97|5785.22|5784.72|149
1728492140000|2024-10-09 16:42:20|||||||||24
1728492150000|2024-10-09 16:42:30|5785.22|5784.72|5784.72|5784.22|5785.34|5784.84|5784.72|5784.22|289
1728492160000|2024-10-09 16:42:40|5784.47|5783.97|5784.72|5784.22|5784.72|5784.22|5784.22|5783.72|205
1728492170000|2024-10-09 16:42:50|||||||||121
1728492180000|2024-10-09 16:43:00|5784.47|5783.97|5784.47|5783.97|5784.47|5783.97|5784.22|5783.72|198
1728492190000|2024-10-09 16:43:10|5784.72|5784.22|5784.47|5783.97|5784.72|5784.22|5784.47|5783.97|105
1728492200000|2024-10-09 16:43:20|5784.22|5783.72|5784.22|5783.72|5784.47|5783.97|5784.22|5783.72|156
1728492210000|2024-10-09 16:43:30|5784.47|5783.97|5784.22|5783.72|5784.47|5783.97|5784.22|5783.72|102
1728492220000|2024-10-09 16:43:40|5783.97|5783.47|5783.72|5783.22|5783.97|5783.47|5783.72|5783.22|192
1728492230000|2024-10-09 16:43:50|5783.97|5783.47|5783.72|5783.22|5783.97|5783.47|5783.72|5783.22|154
1728492240000|2024-10-09 16:44:00|5783.47|5782.97|5784.22|5783.72|5784.22|5783.72|5783.47|5782.97|282
1728492250000|2024-10-09 16:44:10|5783.97|5783.47|5784.22|5783.72|5784.22|5783.72|5783.97|5783.47|53
1728492260000|2024-10-09 16:44:20|5783.72|5783.22|5784.22|5783.72|5784.22|5783.72|5783.72|5783.22|121
1728492270000|2024-10-09 16:44:30|5784.47|5783.97|5784.47|5783.97|5784.47|5783.97|5784.34|5783.84|84
1728492280000|2024-10-09 16:44:40|5784.22|5783.72|5784.47|5783.97|5784.47|5783.97|5784.22|5783.72|134
1728492290000|2024-10-09 16:44:50|5784.59|5784.09|5784.72|5784.22|5784.72|5784.22|5784.47|5783.97|90
1728492300000|2024-10-09 16:45:00|5784.97|5784.47|5784.97|5784.47|5784.97|5784.47|5784.97|5784.47|84
1728492310000|2024-10-09 16:45:10|5784.72|5784.22|5784.72|5784.22|5784.97|5784.47|5784.72|5784.22|119
1728492320000|2024-10-09 16:45:20|5784.84|5784.34|5784.97|5784.47|5784.97|5784.47|5784.72|5784.22|147
1728492330000|2024-10-09 16:45:30|5784.84|5784.34|5785.22|5784.72|5785.22|5784.72|5784.84|5784.34|87
1728492340000|2024-10-09 16:45:40|5785.47|5784.97|5785.72|5785.22|5785.97|5785.47|5785.47|5784.97|287
1728492350000|2024-10-09 16:45:50|5785.47|5784.97|5785.47|5784.97|5785.47|5784.97|5785.47|5784.97|98
1728492360000|2024-10-09 16:46:00|5785.72|5785.22|5785.47|5784.97|5785.72|5785.22|5785.47|5784.97|122
1728492370000|2024-10-09 16:46:10|||||||||57
1728492380000|2024-10-09 16:46:20|5785.59|5785.09|5785.47|5784.97|5785.59|5785.09|5785.47|5784.97|96
1728492390000|2024-10-09 16:46:30|||||||||132
1728492400000|2024-10-09 16:46:40|5785.22|5784.72|5785.22|5784.72|5785.22|5784.72|5785.22|5784.72|137
1728492410000|2024-10-09 16:46:50|5785.47|5784.97|5785.47|5784.97|5785.47|5784.97|5785.22|5784.72|112
1728492420000|2024-10-09 16:47:00|||||||||134
1728492430000|2024-10-09 16:47:10|||||||||76
1728492440000|2024-10-09 16:47:20|5785.72|5785.22|5785.97|5785.47|5785.97|5785.47|5785.47|5784.97|212
1728492450000|2024-10-09 16:47:30|5785.72|5785.22|5785.97|5785.47|5786.47|5785.97|5785.72|5785.22|644
1728492460000|2024-10-09 16:47:40|5785.72|5785.22|5785.72|5785.22|5785.72|5785.22|5785.47|5784.97|216
1728492470000|2024-10-09 16:47:50|5785.97|5785.47|5785.47|5784.97|5785.97|5785.47|5785.47|5784.97|197
1728492480000|2024-10-09 16:48:00|5785.22|5784.72|5784.97|5784.47|5785.22|5784.72|5784.47|5783.97|444
1728492490000|2024-10-09 16:48:10|5784.72|5784.22|5784.47|5783.97|5784.72|5784.22|5784.22|5783.72|261
1728492500000|2024-10-09 16:48:20|5784.22|5783.72|5784.72|5784.22|5784.72|5784.22|5784.22|5783.72|244
1728492510000|2024-10-09 16:48:30|5784.47|5783.97|5784.22|5783.72|5784.47|5783.97|5784.22|5783.72|173
1728492520000|2024-10-09 16:48:40|5783.97|5783.47|5783.47|5782.97|5783.97|5783.47|5783.47|5782.97|261
1728492530000|2024-10-09 16:48:50|5783.34|5782.84|5783.22|5782.72|5783.47|5782.97|5783.22|5782.72|544
1728492540000|2024-10-09 16:49:00|5782.97|5782.47|5783.22|5782.72|5783.22|5782.72|5782.47|5781.97|351
1728492550000|2024-10-09 16:49:10|5783.72|5783.22|5783.72|5783.22|5783.72|5783.22|5783.47|5782.97|359
1728492560000|2024-10-09 16:49:20|5783.97|5783.47|5784.22|5783.72|5784.22|5783.72|5783.97|5783.47|250
1728492570000|2024-10-09 16:49:30|5783.97|5783.47|5783.72|5783.22|5783.97|5783.47|5783.72|5783.22|147
1728492580000|2024-10-09 16:49:40|5783.97|5783.47|5784.22|5783.72|5784.22|5783.72|5783.97|5783.47|69
1728492590000|2024-10-09 16:49:50|5783.97|5783.47|5783.97|5783.47|5784.22|5783.72|5783.97|5783.47|65
1728492600000|2024-10-09 16:50:00|5784.22|5783.72|5784.47|5783.97|5784.47|5783.97|5783.97|5783.47|200
1728492610000|2024-10-09 16:50:10|5784.72|5784.22|5784.22|5783.72|5784.72|5784.22|5783.97|5783.47|242
1728492620000|2024-10-09 16:50:20|5783.97|5783.47|5783.97|5783.47|5784.22|5783.72|5783.97|5783.47|96
1728492630000|2024-10-09 16:50:30|5784.22|5783.72|5784.47|5783.97|5784.47|5783.97|5784.22|5783.72|67
1728492640000|2024-10-09 16:50:40|5784.22|5783.72|5783.47|5782.97|5784.22|5783.72|5783.47|5782.97|150
1728492650000|2024-10-09 16:50:50|5783.22|5782.72|5782.97|5782.47|5783.22|5782.72|5782.97|5782.47|164
1728492660000|2024-10-09 16:51:00|5782.72|5782.22|5782.97|5782.47|5782.97|5782.47|5782.22|5781.72|509
1728492670000|2024-10-09 16:51:10|5782.72|5782.22|5782.72|5782.22|5782.72|5782.22|5782.72|5782.22|150
1728492680000|2024-10-09 16:51:20|5782.47|5781.97|5782.22|5781.72|5782.47|5781.97|5781.97|5781.47|459
1728492690000|2024-10-09 16:51:30|5782.47|5781.97|5782.97|5782.47|5782.97|5782.47|5782.22|5781.72|260
1728492700000|2024-10-09 16:51:40|5782.72|5782.22|5781.97|5781.47|5782.72|5782.22|5781.97|5781.47|131
1728492710000|2024-10-09 16:51:50|5782.22|5781.72|5782.72|5782.22|5782.72|5782.22|5782.22|5781.72|104
1728492720000|2024-10-09 16:52:00|5782.47|5781.97|5782.47|5781.97|5782.72|5782.22|5781.97|5781.47|256
1728492730000|2024-10-09 16:52:10|5782.72|5782.22|5782.97|5782.47|5782.97|5782.47|5782.72|5782.22|241
1728492740000|2024-10-09 16:52:20|5782.72|5782.22|5782.47|5781.97|5782.72|5782.22|5782.47|5781.97|126
1728492750000|2024-10-09 16:52:30|5782.72|5782.22|5782.47|5781.97|5782.72|5782.22|5782.47|5781.97|53
1728492760000|2024-10-09 16:52:40|5782.22|5781.72|5781.72|5781.22|5782.22|5781.72|5781.72|5781.22|295
1728492770000|2024-10-09 16:52:50|5781.47|5780.97|5780.97|5780.47|5781.47|5780.97|5780.97|5780.47|579
1728492780000|2024-10-09 16:53:00|5781.22|5780.72|5780.22|5779.72|5781.22|5780.72|5779.72|5779.22|1248
1728492790000|2024-10-09 16:53:10|5779.97|5779.47|5781.22|5780.72|5781.22|5780.72|5779.97|5779.47|421
1728492800000|2024-10-09 16:53:20|5781.47|5780.97|5781.22|5780.72|5781.47|5780.97|5780.97|5780.47|304
1728492810000|2024-10-09 16:53:30|5780.97|5780.47|5780.72|5780.22|5780.97|5780.47|5780.72|5780.22|351
1728492820000|2024-10-09 16:53:40|5780.47|5779.97|5779.72|5779.22|5780.47|5779.97|5779.72|5779.22|462
1728492830000|2024-10-09 16:53:50|5779.47|5778.97|5779.47|5778.97|5779.72|5779.22|5778.47|5777.97|1080
1728492840000|2024-10-09 16:54:00|5779.72|5779.22|5779.72|5779.22|5779.97|5779.47|5779.47|5778.97|451
1728492850000|2024-10-09 16:54:10|5779.97|5779.47|5780.22|5779.72|5780.22|5779.72|5779.84|5779.34|337
1728492860000|2024-10-09 16:54:20|5779.97|5779.47|5778.97|5778.47|5779.97|5779.47|5778.72|5778.22|440
1728492870000|2024-10-09 16:54:30|5779.22|5778.72|5778.47|5777.97|5779.47|5778.97|5778.47|5777.97|443
1728492880000|2024-10-09 16:54:40|5778.22|5777.72|5778.22|5777.72|5778.47|5777.97|5777.97|5777.47|1204
1728492890000|2024-10-09 16:54:50|5777.72|5777.22|5778.47|5777.97|5778.72|5778.22|5776.72|5776.22|1181
1728492900000|2024-10-09 16:55:00|5778.22|5777.72|5778.47|5777.97|5778.72|5778.22|5778.22|5777.72|374
1728492910000|2024-10-09 16:55:10|5778.22|5777.72|5778.47|5777.97|5778.72|5778.22|5777.97|5777.47|250
1728492920000|2024-10-09 16:55:20|5778.22|5777.72|5778.72|5778.22|5778.72|5778.22|5778.22|5777.72|233
1728492930000|2024-10-09 16:55:30|5778.47|5777.97|5779.72|5779.22|5779.72|5779.22|5778.47|5777.97|445
1728492940000|2024-10-09 16:55:40|5779.97|5779.47|5779.97|5779.47|5780.22|5779.72|5779.97|5779.47|206
1728492950000|2024-10-09 16:55:50|5779.72|5779.22|5780.22|5779.72|5780.22|5779.72|5779.72|5779.22|199
1728492960000|2024-10-09 16:56:00|5779.97|5779.47|5778.97|5778.47|5779.97|5779.47|5778.72|5778.22|372
1728492970000|2024-10-09 16:56:10|5779.22|5778.72|5779.22|5778.72|5779.22|5778.72|5778.97|5778.47|139
1728492980000|2024-10-09 16:56:20|5779.47|5778.97|5779.47|5778.97|5779.47|5778.97|5779.22|5778.72|111
1728492990000|2024-10-09 16:56:30|5779.72|5779.22|5779.47|5778.97|5779.72|5779.22|5779.47|5778.97|179
1728493000000|2024-10-09 16:56:40|5779.72|5779.22|5779.97|5779.47|5779.97|5779.47|5779.72|5779.22|82
1728493010000|2024-10-09 16:56:50|5779.72|5779.22|5779.97|5779.47|5779.97|5779.47|5779.72|5779.22|53
1728493020000|2024-10-09 16:57:00|5780.22|5779.72|5779.97|5779.47|5780.22|5779.72|5779.72|5779.22|251
1728493030000|2024-10-09 16:57:10|5780.22|5779.72|5780.97|5780.47|5780.97|5780.47|5779.97|5779.47|322
1728493040000|2024-10-09 16:57:20|5781.22|5780.72|5781.47|5780.97|5781.47|5780.97|5781.22|5780.72|273
1728493050000|2024-10-09 16:57:30|5781.22|5780.72|5781.22|5780.72|5781.47|5780.97|5781.22|5780.72|204
1728493060000|2024-10-09 16:57:40|5780.97|5780.47|5780.97|5780.47|5780.97|5780.47|5780.97|5780.47|207
1728493070000|2024-10-09 16:57:50|5780.47|5779.97|5780.72|5780.22|5780.72|5780.22|5780.47|5779.97|165
1728493080000|2024-10-09 16:58:00|5780.97|5780.47|5780.72|5780.22|5780.97|5780.47|5780.47|5779.97|269
1728493090000|2024-10-09 16:58:10|5780.97|5780.47|5780.47|5779.97|5780.97|5780.47|5780.22|5779.72|178
1728493100000|2024-10-09 16:58:20|5780.22|5779.72|5780.47|5779.97|5780.47|5779.97|5780.22|5779.72|194
1728493110000|2024-10-09 16:58:30|5780.22|5779.72|5780.22|5779.72|5780.47|5779.97|5780.22|5779.72|120
1728493120000|2024-10-09 16:58:40|5780.47|5779.97|5780.22|5779.72|5780.47|5779.97|5780.22|5779.72|175
1728493130000|2024-10-09 16:58:50|||||||||11
1728493140000|2024-10-09 16:59:00|5779.97|5779.47|5779.97|5779.47|5780.22|5779.72|5779.72|5779.22|277
1728493150000|2024-10-09 16:59:10|5780.47|5779.97|5781.22|5780.72|5781.22|5780.72|5780.47|5779.97|261
1728493160000|2024-10-09 16:59:20|||||||||122
1728493170000|2024-10-09 16:59:30|5781.47|5780.97|5780.97|5780.47|5781.47|5780.97|5780.97|5780.47|263
1728493180000|2024-10-09 16:59:40|5780.72|5780.22|5780.47|5779.97|5780.72|5780.22|5780.47|5779.97|59
1728493190000|2024-10-09 16:59:50|5780.22|5779.72|5779.97|5779.47|5780.47|5779.97|5779.97|5779.47|185
1728493200000|2024-10-09 17:00:00|5780.22|5779.72|5779.72|5779.22|5780.22|5779.72|5779.47|5778.97|452
1728493210000|2024-10-09 17:00:10|5779.47|5778.97|5779.97|5779.47|5779.97|5779.47|5779.22|5778.72|297
1728493220000|2024-10-09 17:00:20|5779.72|5779.22|5779.72|5779.22|5779.72|5779.22|5779.47|5778.97|106
1728493230000|2024-10-09 17:00:30|5779.97|5779.47|5779.97|5779.47|5779.97|5779.47|5779.72|5779.22|143
1728493240000|2024-10-09 17:00:40|5780.22|5779.72|5779.72|5779.22|5780.22|5779.72|5779.72|5779.22|104
1728493250000|2024-10-09 17:00:50|5779.47|5778.97|5779.47|5778.97|5779.47|5778.97|5779.47|5778.97|85
1728493260000|2024-10-09 17:01:00|5779.22|5778.72|5779.22|5778.72|5779.22|5778.72|5778.47|5777.97|460
1728493270000|2024-10-09 17:01:10|||||||||18
1728493280000|2024-10-09 17:01:20|5779.72|5779.22|5779.97|5779.47|5779.97|5779.47|5779.47|5778.97|234
1728493290000|2024-10-09 17:01:30|5779.84|5779.34|5779.22|5778.72|5779.97|5779.47|5779.22|5778.72|331
1728493300000|2024-10-09 17:01:40|5779.34|5778.84|5779.84|5779.34|5779.84|5779.34|5779.34|5778.84|68
1728493310000|2024-10-09 17:01:50|5779.72|5779.22|5779.72|5779.22|5779.97|5779.47|5779.47|5778.97|74
1728493320000|2024-10-09 17:02:00|5779.47|5778.97|5778.97|5778.47|5779.72|5779.22|5778.97|5778.47|134
1728493330000|2024-10-09 17:02:10|5779.22|5778.72|5778.97|5778.47|5779.47|5778.97|5778.97|5778.47|146
1728493340000|2024-10-09 17:02:20|5779.22|5778.72|5778.97|5778.47|5779.22|5778.72|5778.97|5778.47|99
1728493350000|2024-10-09 17:02:30|5778.72|5778.22|5778.47|5777.97|5778.97|5778.47|5778.47|5777.97|356
1728493360000|2024-10-09 17:02:40|5778.22|5777.72|5777.97|5777.47|5778.22|5777.72|5777.97|5777.47|324
1728493370000|2024-10-09 17:02:50|5778.22|5777.72|5777.97|5777.47|5778.22|5777.72|5777.72|5777.22|226
1728493380000|2024-10-09 17:03:00|5778.22|5777.72|5777.97|5777.47|5778.22|5777.72|5777.97|5777.47|169
1728493390000|2024-10-09 17:03:10|5778.22|5777.72|5777.97|5777.47|5778.22|5777.72|5777.97|5777.47|99
1728493400000|2024-10-09 17:03:20|5777.72|5777.22|5778.22|5777.72|5778.47|5777.97|5777.47|5776.97|431
1728493410000|2024-10-09 17:03:30|5778.34|5777.84|5778.47|5777.97|5778.72|5778.22|5778.22|5777.72|251
1728493420000|2024-10-09 17:03:40|5778.72|5778.22|5778.47|5777.97|5778.72|5778.22|5778.47|5777.97|167
1728493430000|2024-10-09 17:03:50|5778.22|5777.72|5778.22|5777.72|5778.22|5777.72|5777.97|5777.47|128
1728493440000|2024-10-09 17:04:00|5777.97|5777.47|5777.97|5777.47|5777.97|5777.47|5777.97|5777.47|66
1728493450000|2024-10-09 17:04:10|5777.72|5777.22|5777.72|5777.22|5777.97|5777.47|5777.47|5776.97|251
1728493460000|2024-10-09 17:04:20|5777.97|5777.47|5777.97|5777.47|5777.97|5777.47|5777.72|5777.22|105
1728493470000|2024-10-09 17:04:30|5777.72|5777.22|5778.22|5777.72|5778.47|5777.97|5777.72|5777.22|194
1728493480000|2024-10-09 17:04:40|||||||||49
1728493490000|2024-10-09 17:04:50|5777.97|5777.47|5777.97|5777.47|5778.22|5777.72|5777.72|5777.22|302
1728493500000|2024-10-09 17:05:00|5778.09|5777.59|5777.72|5777.22|5778.09|5777.59|5777.72|5777.22|158
1728493510000|2024-10-09 17:05:10|5777.97|5777.47|5778.22|5777.72|5778.47|5777.97|5777.72|5777.22|119
1728493520000|2024-10-09 17:05:20|5777.97|5777.47|5778.22|5777.72|5778.22|5777.72|5777.97|5777.47|425
1728493530000|2024-10-09 17:05:30|5778.47|5777.97|5778.72|5778.22|5778.97|5778.47|5778.47|5777.97|284
1728493540000|2024-10-09 17:05:40|5778.84|5778.34|5778.72|5778.22|5778.97|5778.47|5778.72|5778.22|119
1728493550000|2024-10-09 17:05:50|5778.97|5778.47|5778.72|5778.22|5778.97|5778.47|5778.72|5778.22|126
1728493560000|2024-10-09 17:06:00|5778.47|5777.97|5779.22|5778.72|5779.22|5778.72|5778.47|5777.97|206
1728493570000|2024-10-09 17:06:10|5779.47|5778.97|5779.47|5778.97|5779.72|5779.22|5779.47|5778.97|342
1728493580000|2024-10-09 17:06:20|||||||||23
1728493590000|2024-10-09 17:06:30|5779.22|5778.72|5779.72|5779.22|5779.72|5779.22|5779.22|5778.72|130
1728493600000|2024-10-09 17:06:40|5779.97|5779.47|5779.97|5779.47|5780.22|5779.72|5779.97|5779.47|600
1728493610000|2024-10-09 17:06:50|5780.22|5779.72|5780.22|5779.72|5780.22|5779.72|5780.22|5779.72|146
1728493620000|2024-10-09 17:07:00|5779.97|5779.47|5779.47|5778.97|5779.97|5779.47|5779.47|5778.97|202
1728493630000|2024-10-09 17:07:10|5779.22|5778.72|5779.47|5778.97|5779.47|5778.97|5779.22|5778.72|88
1728493640000|2024-10-09 17:07:20|5779.22|5778.72|5779.22|5778.72|5779.22|5778.72|5778.97|5778.47|77
1728493650000|2024-10-09 17:07:30|5778.97|5778.47|5779.47|5778.97|5779.47|5778.97|5778.97|5778.47|79
1728493660000|2024-10-09 17:07:40|5779.72|5779.22|5779.22|5778.72|5779.72|5779.22|5779.22|5778.72|77
1728493670000|2024-10-09 17:07:50|||||||||4
1728493680000|2024-10-09 17:08:00|5779.47|5778.97|5778.97|5778.47|5779.47|5778.97|5778.97|5778.47|122
1728493690000|2024-10-09 17:08:10|5779.22|5778.72|5778.97|5778.47|5779.22|5778.72|5778.97|5778.47|181
1728493700000|2024-10-09 17:08:20|5778.72|5778.22|5778.72|5778.22|5778.72|5778.22|5778.47|5777.97|310
1728493710000|2024-10-09 17:08:30|5778.97|5778.47|5778.97|5778.47|5778.97|5778.47|5778.97|5778.47|25
1728493720000|2024-10-09 17:08:40|5779.22|5778.72|5778.97|5778.47|5779.22|5778.72|5778.97|5778.47|145
1728493730000|2024-10-09 17:08:50|5779.22|5778.72|5779.47|5778.97|5779.47|5778.97|5778.97|5778.47|87
1728493740000|2024-10-09 17:09:00|5779.22|5778.72|5779.47|5778.97|5779.72|5779.22|5779.22|5778.72|171
1728493750000|2024-10-09 17:09:10|5779.72|5779.22|5779.72|5779.22|5779.72|5779.22|5779.47|5778.97|148
1728493760000|2024-10-09 17:09:20|5779.97|5779.47|5779.47|5778.97|5779.97|5779.47|5779.47|5778.97|106
1728493770000|2024-10-09 17:09:30|5779.22|5778.72|5779.22|5778.72|5779.22|5778.72|5779.22|5778.72|81
1728493780000|2024-10-09 17:09:40|5779.47|5778.97|5779.47|5778.97|5779.47|5778.97|5779.47|5778.97|249
1728493790000|2024-10-09 17:09:50|||||||||29
1728493800000|2024-10-09 17:10:00|5779.22|5778.72|5779.72|5779.22|5779.72|5779.22|5779.22|5778.72|82
1728493810000|2024-10-09 17:10:10|5779.97|5779.47|5780.22|5779.72|5780.22|5779.72|5779.97|5779.47|239
1728493820000|2024-10-09 17:10:20|5780.47|5779.97|5780.22|5779.72|5780.47|5779.97|5780.22|5779.72|275
1728493830000|2024-10-09 17:10:30|5780.47|5779.97|5780.22|5779.72|5780.47|5779.97|5780.22|5779.72|136
1728493840000|2024-10-09 17:10:40|5779.97|5779.47|5780.22|5779.72|5780.22|5779.72|5779.97|5779.47|135
1728493850000|2024-10-09 17:10:50|5779.97|5779.47|5779.72|5779.22|5779.97|5779.47|5779.72|5779.22|102
1728493860000|2024-10-09 17:11:00|5779.47|5778.97|5779.72|5779.22|5779.72|5779.22|5779.47|5778.97|139
1728493870000|2024-10-09 17:11:10|5779.97|5779.47|5779.72|5779.22|5779.97|5779.47|5779.72|5779.22|96
1728493880000|2024-10-09 17:11:20|5779.47|5778.97|5779.72|5779.22|5779.72|5779.22|5779.47|5778.97|98
1728493890000|2024-10-09 17:11:30|5779.47|5778.97|5779.72|5779.22|5779.72|5779.22|5779.47|5778.97|71
1728493900000|2024-10-09 17:11:40|5779.97|5779.47|5779.72|5779.22|5780.22|5779.72|5779.72|5779.22|200
1728493910000|2024-10-09 17:11:50|5779.97|5779.47|5779.97|5779.47|5779.97|5779.47|5779.97|5779.47|88
1728493920000|2024-10-09 17:12:00|5780.22|5779.72|5781.47|5780.97|5781.72|5781.22|5780.22|5779.72|814
1728493930000|2024-10-09 17:12:10|5781.22|5780.72|5780.97|5780.47|5781.22|5780.72|5780.97|5780.47|139
1728493940000|2024-10-09 17:12:20|5781.22|5780.72|5781.47|5780.97|5781.97|5781.47|5781.22|5780.72|471
1728493950000|2024-10-09 17:12:30|5781.22|5780.72|5782.22|5781.72|5782.22|5781.72|5781.22|5780.72|329
1728493960000|2024-10-09 17:12:40|5782.47|5781.97|5782.22|5781.72|5782.47|5781.97|5782.22|5781.72|757
1728493970000|2024-10-09 17:12:50|5782.47|5781.97|5782.22|5781.72|5782.47|5781.97|5782.22|5781.72|176
1728493980000|2024-10-09 17:13:00|5782.34|5781.84|5781.97|5781.47|5782.34|5781.84|5781.97|5781.47|340
1728493990000|2024-10-09 17:13:10|5782.22|5781.72|5782.22|5781.72|5782.72|5782.22|5782.22|5781.72|431
1728494000000|2024-10-09 17:13:20|5782.47|5781.97|5782.47|5781.97|5782.47|5781.97|5782.47|5781.97|163
1728494010000|2024-10-09 17:13:30|5782.72|5782.22|5782.47|5781.97|5782.72|5782.22|5782.22|5781.72|319
1728494020000|2024-10-09 17:13:40|5782.72|5782.22|5782.47|5781.97|5782.72|5782.22|5782.47|5781.97|157
1728494030000|2024-10-09 17:13:50|||||||||190
1728494040000|2024-10-09 17:14:00|5782.72|5782.22|5782.72|5782.22|5782.72|5782.22|5782.72|5782.22|145
1728494050000|2024-10-09 17:14:10|5782.47|5781.97|5782.72|5782.22|5782.72|5782.22|5782.47|5781.97|351
1728494060000|2024-10-09 17:14:20|5782.47|5781.97|5782.22|5781.72|5782.47|5781.97|5782.22|5781.72|113
1728494070000|2024-10-09 17:14:30|5782.47|5781.97|5782.72|5782.22|5782.72|5782.22|5782.47|5781.97|136
1728494080000|2024-10-09 17:14:40|5782.97|5782.47|5782.97|5782.47|5783.22|5782.72|5782.72|5782.22|208
1728494090000|2024-10-09 17:14:50|5782.72|5782.22|5782.72|5782.22|5782.72|5782.22|5782.72|5782.22|145
1728494100000|2024-10-09 17:15:00|5782.47|5781.97|5782.47|5781.97|5782.47|5781.97|5782.22|5781.72|258
1728494110000|2024-10-09 17:15:10|5782.72|5782.22|5782.97|5782.47|5782.97|5782.47|5782.72|5782.22|121
1728494120000|2024-10-09 17:15:20|5783.22|5782.72|5783.47|5782.97|5783.47|5782.97|5783.22|5782.72|158
1728494130000|2024-10-09 17:15:30|5783.72|5783.22|5783.47|5782.97|5783.72|5783.22|5783.47|5782.97|297
1728494140000|2024-10-09 17:15:40|5783.72|5783.22|5783.97|5783.47|5783.97|5783.47|5783.72|5783.22|482
1728494150000|2024-10-09 17:15:50|5784.22|5783.72|5784.72|5784.22|5784.72|5784.22|5783.97|5783.47|823
1728494160000|2024-10-09 17:16:00|5784.47|5783.97|5784.97|5784.47|5785.22|5784.72|5784.47|5783.97|678
1728494170000|2024-10-09 17:16:10|5785.22|5784.72|5785.97|5785.47|5785.97|5785.47|5785.22|5784.72|532
1728494180000|2024-10-09 17:16:20|5786.22|5785.72|5786.47|5785.97|5786.72|5786.22|5786.22|5785.72|591
1728494190000|2024-10-09 17:16:30|5786.22|5785.72|5786.22|5785.72|5786.47|5785.97|5786.22|5785.72|234
1728494200000|2024-10-09 17:16:40|5785.97|5785.47|5786.22|5785.72|5786.22|5785.72|5785.97|5785.47|273
1728494210000|2024-10-09 17:16:50|5786.47|5785.97|5786.72|5786.22|5786.72|5786.22|5786.47|5785.97|268
1728494220000|2024-10-09 17:17:00|5786.47|5785.97|5786.47|5785.97|5787.22|5786.72|5786.47|5785.97|880
1728494230000|2024-10-09 17:17:10|5786.22|5785.72|5785.72|5785.22|5786.22|5785.72|5785.72|5785.22|528
1728494240000|2024-10-09 17:17:20|5783.97|5783.47|5785.09|5784.59|5785.22|5784.72|5783.97|5783.47|3399
1728494250000|2024-10-09 17:17:30|5784.97|5784.47|5784.97|5784.47|5784.97|5784.47|5784.72|5784.22|250
1728494260000|2024-10-09 17:17:40|5784.72|5784.22|5784.97|5784.47|5784.97|5784.47|5784.72|5784.22|275
1728494270000|2024-10-09 17:17:50|5784.72|5784.22|5784.97|5784.47|5784.97|5784.47|5784.72|5784.22|160
1728494280000|2024-10-09 17:18:00|5784.72|5784.22|5784.72|5784.22|5784.72|5784.22|5784.47|5783.97|352
1728494290000|2024-10-09 17:18:10|5784.97|5784.47|5785.47|5784.97|5785.72|5785.22|5784.97|5784.47|209
1728494300000|2024-10-09 17:18:20|5785.72|5785.22|5785.72|5785.22|5785.72|5785.22|5785.59|5785.09|131
1728494310000|2024-10-09 17:18:30|5785.47|5784.97|5785.22|5784.72|5785.47|5784.97|5785.22|5784.72|120
1728494320000|2024-10-09 17:18:40|5785.09|5784.59|5784.97|5784.47|5785.22|5784.72|5784.97|5784.47|128
1728494330000|2024-10-09 17:18:50|||||||||71
1728494340000|2024-10-09 17:19:00|5784.47|5783.97|5784.97|5784.47|5784.97|5784.47|5784.22|5783.72|362
1728494350000|2024-10-09 17:19:10|5784.72|5784.22|5784.97|5784.47|5785.22|5784.72|5784.72|5784.22|101
1728494360000|2024-10-09 17:19:20|5785.22|5784.72|5785.22|5784.72|5785.22|5784.72|5785.22|5784.72|74
1728494370000|2024-10-09 17:19:30|5785.47|5784.97|5785.47|5784.97|5785.47|5784.97|5785.47|5784.97|37
1728494380000|2024-10-09 17:19:40|5785.22|5784.72|5785.22|5784.72|5785.47|5784.97|5784.97|5784.47|532
1728494390000|2024-10-09 17:19:50|5784.97|5784.47|5784.97|5784.47|5784.97|5784.47|5784.97|5784.47|63
1728494400000|2024-10-09 17:20:00|5784.72|5784.22|5784.97|5784.47|5784.97|5784.47|5784.22|5783.72|300
1728494410000|2024-10-09 17:20:10|5785.22|5784.72|5785.22|5784.72|5785.22|5784.72|5785.22|5784.72|49
1728494420000|2024-10-09 17:20:20|5785.47|5784.97|5785.72|5785.22|5785.72|5785.22|5785.47|5784.97|333
1728494430000|2024-10-09 17:20:30|5785.47|5784.97|5785.47|5784.97|5785.47|5784.97|5785.22|5784.72|126
1728494440000|2024-10-09 17:20:40|||||||||139
1728494450000|2024-10-09 17:20:50|5785.72|5785.22|5785.47|5784.97|5785.72|5785.22|5785.47|5784.97|62
1728494460000|2024-10-09 17:21:00|5785.22|5784.72|5785.72|5785.22|5785.72|5785.22|5785.22|5784.72|249
1728494470000|2024-10-09 17:21:10|5785.97|5785.47|5785.97|5785.47|5785.97|5785.47|5785.97|5785.47|238
1728494480000|2024-10-09 17:21:20|5785.72|5785.22|5785.72|5785.22|5785.72|5785.22|5785.22|5784.72|301
1728494490000|2024-10-09 17:21:30|5785.97|5785.47|5785.47|5784.97|5785.97|5785.47|5785.47|5784.97|194
1728494500000|2024-10-09 17:21:40|5785.22|5784.72|5785.22|5784.72|5785.47|5784.97|5785.22|5784.72|73
1728494510000|2024-10-09 17:21:50|5785.47|5784.97|5785.22|5784.72|5785.47|5784.97|5785.22|5784.72|98
1728494520000|2024-10-09 17:22:00|5784.97|5784.47|5785.22|5784.72|5785.22|5784.72|5784.97|5784.47|95
1728494530000|2024-10-09 17:22:10|||||||||41
1728494540000|2024-10-09 17:22:20|||||||||4
1728494550000|2024-10-09 17:22:30|5785.47|5784.97|5785.22|5784.72|5785.47|5784.97|5784.97|5784.47|163
1728494560000|2024-10-09 17:22:40|5785.47|5784.97|5785.47|5784.97|5785.47|5784.97|5785.22|5784.72|82
1728494570000|2024-10-09 17:22:50|5785.72|5785.22|5785.72|5785.22|5785.72|5785.22|5785.72|5785.22|151
1728494580000|2024-10-09 17:23:00|5785.97|5785.47|5786.47|5785.97|5786.47|5785.97|5785.97|5785.47|179
1728494590000|2024-10-09 17:23:10|5786.72|5786.22|5786.47|5785.97|5786.72|5786.22|5786.47|5785.97|218
1728494600000|2024-10-09 17:23:20|5786.22|5785.72|5786.22|5785.72|5786.22|5785.72|5785.97|5785.47|284
1728494610000|2024-10-09 17:23:30|5785.97|5785.47|5785.97|5785.47|5786.22|5785.72|5785.72|5785.22|174
1728494620000|2024-10-09 17:23:40|5785.72|5785.22|5786.22|5785.72|5786.22|5785.72|5785.47|5784.97|138
1728494630000|2024-10-09 17:23:50|5786.47|5785.97|5786.47|5785.97|5786.47|5785.97|5786.34|5785.84|93
1728494640000|2024-10-09 17:24:00|5786.72|5786.22|5786.97|5786.47|5786.97|5786.47|5786.72|5786.22|180
1728494650000|2024-10-09 17:24:10|5786.72|5786.22|5786.97|5786.47|5786.97|5786.47|5786.72|5786.22|402
1728494660000|2024-10-09 17:24:20|5786.72|5786.22|5786.47|5785.97|5786.97|5786.47|5786.47|5785.97|136
1728494670000|2024-10-09 17:24:30|5786.22|5785.72|5786.22|5785.72|5786.47|5785.97|5785.97|5785.47|175
1728494680000|2024-10-09 17:24:40|5786.47|5785.97|5786.22|5785.72|5786.47|5785.97|5786.22|5785.72|155
1728494690000|2024-10-09 17:24:50|5786.47|5785.97|5786.47|5785.97|5786.72|5786.22|5786.22|5785.72|212
1728494700000|2024-10-09 17:25:00|5786.22|5785.72|5786.22|5785.72|5786.47|5785.97|5786.22|5785.72|104
1728494710000|2024-10-09 17:25:10|5786.47|5785.97|5786.72|5786.22|5786.72|5786.22|5786.47|5785.97|39
1728494720000|2024-10-09 17:25:20|5786.47|5785.97|5786.47|5785.97|5786.72|5786.22|5786.47|5785.97|63
1728494730000|2024-10-09 17:25:30|5786.22|5785.72|5786.22|5785.72|5786.47|5785.97|5786.22|5785.72|150
1728494740000|2024-10-09 17:25:40|5786.72|5786.22|5786.72|5786.22|5786.72|5786.22|5786.47|5785.97|148
1728494750000|2024-10-09 17:25:50|5786.47|5785.97|5786.22|5785.72|5786.47|5785.97|5786.22|5785.72|43
1728494760000|2024-10-09 17:26:00|5785.97|5785.47|5785.72|5785.22|5785.97|5785.47|5785.47|5784.97|223
1728494770000|2024-10-09 17:26:10|5785.97|5785.47|5785.97|5785.47|5785.97|5785.47|5785.97|5785.47|105
1728494780000|2024-10-09 17:26:20|5786.22|5785.72|5786.47|5785.97|5786.47|5785.97|5786.22|5785.72|149
1728494790000|2024-10-09 17:26:30|5786.72|5786.22|5786.72|5786.22|5786.72|5786.22|5786.47|5785.97|121
1728494800000|2024-10-09 17:26:40|5786.97|5786.47|5786.97|5786.47|5786.97|5786.47|5786.97|5786.47|79
1728494810000|2024-10-09 17:26:50|5786.72|5786.22|5786.97|5786.47|5786.97|5786.47|5786.72|5786.22|221
1728494820000|2024-10-09 17:27:00|5786.72|5786.22|5786.47|5785.97|5786.72|5786.22|5786.47|5785.97|127
1728494830000|2024-10-09 17:27:10|5786.72|5786.22|5786.47|5785.97|5786.72|5786.22|5786.22|5785.72|138
1728494840000|2024-10-09 17:27:20|5786.22|5785.72|5786.22|5785.72|5786.22|5785.72|5786.22|5785.72|80
1728494850000|2024-10-09 17:27:30|5785.97|5785.47|5785.97|5785.47|5786.22|5785.72|5785.97|5785.47|95
1728494860000|2024-10-09 17:27:40|5786.22|5785.72|5785.97|5785.47|5786.22|5785.72|5785.97|5785.47|56
1728494870000|2024-10-09 17:27:50|5786.22|5785.72|5786.22|5785.72|5786.22|5785.72|5786.22|5785.72|38
1728494880000|2024-10-09 17:28:00|5785.97|5785.47|5786.22|5785.72|5786.22|5785.72|5785.97|5785.47|123
1728494890000|2024-10-09 17:28:10|||||||||8
1728494900000|2024-10-09 17:28:20|5786.47|5785.97|5786.47|5785.97|5786.72|5786.22|5786.47|5785.97|144
1728494910000|2024-10-09 17:28:30|5786.22|5785.72|5786.22|5785.72|5786.22|5785.72|5785.97|5785.47|155
1728494920000|2024-10-09 17:28:40|||||||||62
1728494930000|2024-10-09 17:28:50|||||||||50
1728494940000|2024-10-09 17:29:00|5785.97|5785.47|5785.97|5785.47|5785.97|5785.47|5785.97|5785.47|140
1728494950000|2024-10-09 17:29:10|5785.72|5785.22|5785.97|5785.47|5785.97|5785.47|5785.72|5785.22|149
1728494960000|2024-10-09 17:29:20|5786.22|5785.72|5786.22|5785.72|5786.22|5785.72|5786.22|5785.72|96
1728494970000|2024-10-09 17:29:30|5785.97|5785.47|5785.97|5785.47|5785.97|5785.47|5785.97|5785.47|63
1728494980000|2024-10-09 17:29:40|||||||||47
1728494990000|2024-10-09 17:29:50|||||||||50
1728495000000|2024-10-09 17:30:00|5785.72|5785.22|5784.97|5784.47|5785.72|5785.22|5784.97|5784.47|391
1728495010000|2024-10-09 17:30:10|5784.84|5784.34|5784.97|5784.47|5784.97|5784.47|5784.72|5784.22|275
1728495020000|2024-10-09 17:30:20|5784.72|5784.22|5784.72|5784.22|5784.97|5784.47|5784.47|5783.97|311
1728495030000|2024-10-09 17:30:30|5784.47|5783.97|5784.72|5784.22|5784.72|5784.22|5784.47|5783.97|374
1728495040000|2024-10-09 17:30:40|5784.97|5784.47|5784.97|5784.47|5784.97|5784.47|5784.47|5783.97|387
1728495050000|2024-10-09 17:30:50|5784.72|5784.22|5784.47|5783.97|5784.72|5784.22|5784.47|5783.97|230
1728495060000|2024-10-09 17:31:00|||||||||78
1728495070000|2024-10-09 17:31:10|5784.72|5784.22|5785.97|5785.47|5787.22|5786.72|5784.47|5783.97|3607
1728495080000|2024-10-09 17:31:20|5785.72|5785.22|5784.97|5784.47|5785.97|5785.47|5784.97|5784.47|586
1728495090000|2024-10-09 17:31:30|5784.72|5784.22|5785.47|5784.97|5785.97|5785.47|5784.72|5784.22|764
1728495100000|2024-10-09 17:31:40|5785.97|5785.47|5786.22|5785.72|5786.22|5785.72|5785.72|5785.22|504
1728495110000|2024-10-09 17:31:50|5785.97|5785.47|5785.72|5785.22|5785.97|5785.47|5785.72|5785.22|462
1728495120000|2024-10-09 17:32:00|5785.47|5784.97|5784.97|5784.47|5785.47|5784.97|5784.97|5784.47|326
1728495130000|2024-10-09 17:32:10|5785.47|5784.97|5785.47|5784.97|5785.72|5785.22|5785.22|5784.72|338
1728495140000|2024-10-09 17:32:20|5785.72|5785.22|5785.97|5785.47|5785.97|5785.47|5785.47|5784.97|521
1728495150000|2024-10-09 17:32:30|5786.22|5785.72|5785.97|5785.47|5786.22|5785.72|5785.97|5785.47|167
1728495160000|2024-10-09 17:32:40|5786.09|5785.59|5786.22|5785.72|5786.22|5785.72|5785.97|5785.47|238
1728495170000|2024-10-09 17:32:50|5785.47|5784.97|5785.72|5785.22|5785.97|5785.47|5785.47|5784.97|313
1728495180000|2024-10-09 17:33:00|5785.97|5785.47|5785.97|5785.47|5785.97|5785.47|5785.97|5785.47|63
1728495190000|2024-10-09 17:33:10|||||||||103
1728495200000|2024-10-09 17:33:20|5786.22|5785.72|5786.22|5785.72|5786.22|5785.72|5786.22|5785.72|103
1728495210000|2024-10-09 17:33:30|5786.47|5785.97|5786.72|5786.22|5786.72|5786.22|5786.47|5785.97|59
1728495220000|2024-10-09 17:33:40|5786.97|5786.47|5786.72|5786.22|5786.97|5786.47|5786.72|5786.22|235
1728495230000|2024-10-09 17:33:50|5786.47|5785.97|5786.47|5785.97|5786.47|5785.97|5786.47|5785.97|58
1728495240000|2024-10-09 17:34:00|5786.22|5785.72|5785.97|5785.47|5786.22|5785.72|5785.97|5785.47|163
1728495250000|2024-10-09 17:34:10|5786.22|5785.72|5786.22|5785.72|5786.47|5785.97|5786.22|5785.72|77
1728495260000|2024-10-09 17:34:20|||||||||184
1728495270000|2024-10-09 17:34:30|5785.97|5785.47|5786.22|5785.72|5786.22|5785.72|5785.72|5785.22|96
1728495280000|2024-10-09 17:34:40|5785.97|5785.47|5785.97|5785.47|5786.22|5785.72|5785.97|5785.47|130
1728495290000|2024-10-09 17:34:50|5785.72|5785.22|5785.47|5784.97|5785.72|5785.22|5785.47|5784.97|97
1728495300000|2024-10-09 17:35:00|5785.72|5785.22|5785.97|5785.47|5785.97|5785.47|5785.22|5784.72|323
1728495310000|2024-10-09 17:35:10|5785.72|5785.22|5785.47|5784.97|5785.97|5785.47|5785.47|5784.97|110
1728495320000|2024-10-09 17:35:20|5785.22|5784.72|5784.97|5784.47|5785.47|5784.97|5784.97|5784.47|189
1728495330000|2024-10-09 17:35:30|5785.22|5784.72|5784.97|5784.47|5785.22|5784.72|5784.97|5784.47|190
1728495340000|2024-10-09 17:35:40|5784.72|5784.22|5784.72|5784.22|5784.97|5784.47|5784.47|5783.97|266
1728495350000|2024-10-09 17:35:50|||||||||107
1728495360000|2024-10-09 17:36:00|5784.97|5784.47|5785.22|5784.72|5785.22|5784.72|5784.97|5784.47|197
1728495370000|2024-10-09 17:36:10|5784.97|5784.47|5785.22|5784.72|5785.22|5784.72|5784.97|5784.47|89
1728495380000|2024-10-09 17:36:20|5784.97|5784.47|5784.72|5784.22|5784.97|5784.47|5784.72|5784.22|237
1728495390000|2024-10-09 17:36:30|5784.97|5784.47|5785.22|5784.72|5785.22|5784.72|5784.97|5784.47|45
1728495400000|2024-10-09 17:36:40|5785.47|5784.97|5784.97|5784.47|5785.47|5784.97|5784.97|5784.47|119
1728495410000|2024-10-09 17:36:50|5784.84|5784.34|5784.47|5783.97|5784.97|5784.47|5784.47|5783.97|88
1728495420000|2024-10-09 17:37:00|||||||||77
1728495430000|2024-10-09 17:37:10|||||||||101
1728495440000|2024-10-09 17:37:20|5784.72|5784.22|5784.47|5783.97|5784.72|5784.22|5784.47|5783.97|125
1728495450000|2024-10-09 17:37:30|5784.22|5783.72|5784.22|5783.72|5784.22|5783.72|5784.22|5783.72|150
1728495460000|2024-10-09 17:37:40|5784.47|5783.97|5784.72|5784.22|5784.72|5784.22|5784.47|5783.97|134
1728495470000|2024-10-09 17:37:50|5784.97|5784.47|5784.72|5784.22|5784.97|5784.47|5784.72|5784.22|398
1728495480000|2024-10-09 17:38:00|5784.47|5783.97|5784.22|5783.72|5784.47|5783.97|5784.22|5783.72|263
1728495490000|2024-10-09 17:38:10|5784.47|5783.97|5784.22|5783.72|5784.47|5783.97|5784.22|5783.72|131
1728495500000|2024-10-09 17:38:20|5784.47|5783.97|5784.72|5784.22|5784.72|5784.22|5784.47|5783.97|131
1728495510000|2024-10-09 17:38:30|5784.97|5784.47|5784.72|5784.22|5784.97|5784.47|5784.72|5784.22|241
1728495520000|2024-10-09 17:38:40|5784.97|5784.47|5784.97|5784.47|5784.97|5784.47|5784.72|5784.22|158
1728495530000|2024-10-09 17:38:50|5785.22|5784.72|5785.22|5784.72|5785.22|5784.72|5785.22|5784.72|93
1728495540000|2024-10-09 17:39:00|5784.97|5784.47|5785.09|5784.59|5785.09|5784.59|5784.97|5784.47|113
1728495550000|2024-10-09 17:39:10|5785.22|5784.72|5784.97|5784.47|5785.22|5784.72|5784.97|5784.47|34
1728495560000|2024-10-09 17:39:20|||||||||344
1728495570000|2024-10-09 17:39:30|5785.22|5784.72|5785.47|5784.97|5785.47|5784.97|5785.22|5784.72|75
1728495580000|2024-10-09 17:39:40|5785.72|5785.22|5785.22|5784.72|5785.72|5785.22|5785.22|5784.72|134
1728495590000|2024-10-09 17:39:50|5784.97|5784.47|5784.97|5784.47|5785.09|5784.59|5784.97|5784.47|313
1728495600000|2024-10-09 17:40:00|5785.22|5784.72|5785.22|5784.72|5785.22|5784.72|5784.97|5784.47|90
1728495610000|2024-10-09 17:40:10|5785.47|5784.97|5785.47|5784.97|5785.47|5784.97|5785.47|5784.97|43
1728495620000|2024-10-09 17:40:20|5785.22|5784.72|5785.22|5784.72|5785.22|5784.72|5784.97|5784.47|107
1728495630000|2024-10-09 17:40:30|5785.47|5784.97|5785.47|5784.97|5785.47|5784.97|5785.34|5784.84|81
1728495640000|2024-10-09 17:40:40|5785.22|5784.72|5785.72|5785.22|5785.72|5785.22|5785.22|5784.72|99
1728495650000|2024-10-09 17:40:50|5785.97|5785.47|5785.97|5785.47|5785.97|5785.47|5785.97|5785.47|76
1728495660000|2024-10-09 17:41:00|5786.22|5785.72|5786.22|5785.72|5786.22|5785.72|5785.97|5785.47|173
1728495670000|2024-10-09 17:41:10|5785.97|5785.47|5785.72|5785.22|5785.97|5785.47|5785.47|5784.97|157
1728495680000|2024-10-09 17:41:20|5785.47|5784.97|5785.72|5785.22|5785.72|5785.22|5785.47|5784.97|142
1728495690000|2024-10-09 17:41:30|5785.59|5785.09|5785.47|5784.97|5785.72|5785.22|5785.47|5784.97|23
1728495700000|2024-10-09 17:41:40|5785.22|5784.72|5785.22|5784.72|5785.22|5784.72|5785.22|5784.72|97
1728495710000|2024-10-09 17:41:50|5784.97|5784.47|5785.22|5784.72|5785.22|5784.72|5784.97|5784.47|135
1728495720000|2024-10-09 17:42:00|5784.97|5784.47|5784.97|5784.47|5784.97|5784.47|5784.72|5784.22|523
1728495730000|2024-10-09 17:42:10|5785.22|5784.72|5784.97|5784.47|5785.22|5784.72|5784.97|5784.47|144
1728495740000|2024-10-09 17:42:20|5784.84|5784.34|5785.22|5784.72|5785.22|5784.72|5784.84|5784.34|208
1728495750000|2024-10-09 17:42:30|||||||||12
1728495760000|2024-10-09 17:42:40|5784.97|5784.47|5784.72|5784.22|5784.97|5784.47|5784.72|5784.22|59
1728495770000|2024-10-09 17:42:50|5784.97|5784.47|5784.97|5784.47|5784.97|5784.47|5784.97|5784.47|34
1728495780000|2024-10-09 17:43:00|5784.72|5784.22|5784.47|5783.97|5784.72|5784.22|5784.47|5783.97|105
1728495790000|2024-10-09 17:43:10|5784.97|5784.47|5785.22|5784.72|5785.22|5784.72|5784.97|5784.47|385
1728495800000|2024-10-09 17:43:20|||||||||83
1728495810000|2024-10-09 17:43:30|5784.97|5784.47|5784.97|5784.47|5785.22|5784.72|5784.97|5784.47|67
1728495820000|2024-10-09 17:43:40|||||||||16
1728495830000|2024-10-09 17:43:50|5784.72|5784.22|5784.22|5783.72|5784.97|5784.47|5784.22|5783.72|324
1728495840000|2024-10-09 17:44:00|5784.47|5783.97|5783.97|5783.47|5784.47|5783.97|5783.72|5783.22|334
1728495850000|2024-10-09 17:44:10|5783.72|5783.22|5784.22|5783.72|5784.22|5783.72|5783.72|5783.22|228
1728495860000|2024-10-09 17:44:20|5784.47|5783.97|5784.22|5783.72|5784.47|5783.97|5784.22|5783.72|85
1728495870000|2024-10-09 17:44:30|5783.97|5783.47|5783.97|5783.47|5784.09|5783.59|5783.97|5783.47|171
1728495880000|2024-10-09 17:44:40|5784.22|5783.72|5784.47|5783.97|5784.72|5784.22|5783.97|5783.47|252
1728495890000|2024-10-09 17:44:50|5784.22|5783.72|5784.22|5783.72|5784.22|5783.72|5784.22|5783.72|57
1728495900000|2024-10-09 17:45:00|5783.97|5783.47|5783.97|5783.47|5784.22|5783.72|5783.72|5783.22|279
1728495910000|2024-10-09 17:45:10|5784.22|5783.72|5784.97|5784.47|5784.97|5784.47|5784.22|5783.72|171
1728495920000|2024-10-09 17:45:20|5784.72|5784.22|5784.97|5784.47|5784.97|5784.47|5784.72|5784.22|155
1728495930000|2024-10-09 17:45:30|5785.22|5784.72|5784.97|5784.47|5785.22|5784.72|5784.97|5784.47|102
1728495940000|2024-10-09 17:45:40|5784.72|5784.22|5785.22|5784.72|5785.22|5784.72|5784.47|5783.97|175
1728495950000|2024-10-09 17:45:50|5784.97|5784.47|5784.97|5784.47|5784.97|5784.47|5784.72|5784.22|156
1728495960000|2024-10-09 17:46:00|5785.22|5784.72|5785.22|5784.72|5785.22|5784.72|5785.09|5784.59|131
1728495970000|2024-10-09 17:46:10|5784.97|5784.47|5784.72|5784.22|5784.97|5784.47|5784.72|5784.22|35
1728495980000|2024-10-09 17:46:20|5784.47|5783.97|5784.97|5784.47|5784.97|5784.47|5784.47|5783.97|142
1728495990000|2024-10-09 17:46:30|5784.72|5784.22|5784.72|5784.22|5784.97|5784.47|5784.72|5784.22|39
1728496000000|2024-10-09 17:46:40|5784.97|5784.47|5784.97|5784.47|5784.97|5784.47|5784.84|5784.34|104
1728496010000|2024-10-09 17:46:50|5784.84|5784.34|5784.72|5784.22|5784.97|5784.47|5784.72|5784.22|25
1728496020000|2024-10-09 17:47:00|5784.47|5783.97|5784.97|5784.47|5784.97|5784.47|5784.47|5783.97|95
1728496030000|2024-10-09 17:47:10|5784.84|5784.34|5784.97|5784.47|5784.97|5784.47|5784.84|5784.34|40
1728496040000|2024-10-09 17:47:20|5784.72|5784.22|5784.22|5783.72|5784.72|5784.22|5784.22|5783.72|189
1728496050000|2024-10-09 17:47:30|5783.97|5783.47|5784.22|5783.72|5784.22|5783.72|5783.97|5783.47|93
1728496060000|2024-10-09 17:47:40|5783.97|5783.47|5783.97|5783.47|5784.22|5783.72|5783.97|5783.47|119
1728496070000|2024-10-09 17:47:50|5784.22|5783.72|5784.47|5783.97|5784.47|5783.97|5784.22|5783.72|45
1728496080000|2024-10-09 17:48:00|5783.97|5783.47|5783.72|5783.22|5783.97|5783.47|5783.72|5783.22|134
1728496090000|2024-10-09 17:48:10|5783.97|5783.47|5784.22|5783.72|5784.22|5783.72|5783.72|5783.22|77
1728496100000|2024-10-09 17:48:20|5783.97|5783.47|5783.97|5783.47|5784.22|5783.72|5783.97|5783.47|135
1728496110000|2024-10-09 17:48:30|5783.72|5783.22|5783.97|5783.47|5783.97|5783.47|5783.72|5783.22|67
1728496120000|2024-10-09 17:48:40|||||||||39
1728496130000|2024-10-09 17:48:50|5783.72|5783.22|5783.72|5783.22|5783.97|5783.47|5783.72|5783.22|141
1728496140000|2024-10-09 17:49:00|5783.47|5782.97|5783.72|5783.22|5783.72|5783.22|5783.47|5782.97|447
1728496150000|2024-10-09 17:49:10|5783.97|5783.47|5783.97|5783.47|5783.97|5783.47|5783.72|5783.22|146
1728496160000|2024-10-09 17:49:20|||||||||57
1728496170000|2024-10-09 17:49:30|5783.72|5783.22|5783.72|5783.22|5783.72|5783.22|5783.72|5783.22|133
1728496180000|2024-10-09 17:49:40|5783.97|5783.47|5783.97|5783.47|5783.97|5783.47|5783.72|5783.22|109
1728496190000|2024-10-09 17:49:50|5783.72|5783.22|5783.72|5783.22|5783.72|5783.22|5783.72|5783.22|18
1728496200000|2024-10-09 17:50:00|||||||||137
1728496210000|2024-10-09 17:50:10|5783.47|5782.97|5783.47|5782.97|5783.47|5782.97|5783.47|5782.97|137
1728496220000|2024-10-09 17:50:20|5783.22|5782.72|5782.97|5782.47|5783.47|5782.97|5782.97|5782.47|491
1728496230000|2024-10-09 17:50:30|5782.72|5782.22|5782.97|5782.47|5782.97|5782.47|5782.47|5781.97|645
1728496240000|2024-10-09 17:50:40|5782.72|5782.22|5782.72|5782.22|5782.72|5782.22|5782.72|5782.22|338
1728496250000|2024-10-09 17:50:50|5782.47|5781.97|5782.47|5781.97|5782.47|5781.97|5782.47|5781.97|252
1728496260000|2024-10-09 17:51:00|5782.22|5781.72|5781.97|5781.47|5782.22|5781.72|5781.72|5781.22|459
1728496270000|2024-10-09 17:51:10|5782.22|5781.72|5782.47|5781.97|5782.72|5782.22|5782.22|5781.72|309
1728496280000|2024-10-09 17:51:20|5782.72|5782.22|5782.22|5781.72|5782.72|5782.22|5782.22|5781.72|99
1728496290000|2024-10-09 17:51:30|5782.47|5781.97|5782.72|5782.22|5782.72|5782.22|5782.47|5781.97|84
1728496300000|2024-10-09 17:51:40|5782.47|5781.97|5782.72|5782.22|5782.72|5782.22|5782.47|5781.97|281
1728496310000|2024-10-09 17:51:50|5782.47|5781.97|5781.97|5781.47|5782.47|5781.97|5781.97|5781.47|97
1728496320000|2024-10-09 17:52:00|5781.72|5781.22|5781.97|5781.47|5781.97|5781.47|5781.72|5781.22|259
1728496330000|2024-10-09 17:52:10|5781.84|5781.34|5781.22|5780.72|5781.97|5781.47|5780.97|5780.47|1977
1728496340000|2024-10-09 17:52:20|5780.72|5780.22|5779.97|5779.47|5780.97|5780.47|5778.47|5777.97|1337
1728496350000|2024-10-09 17:52:30|5780.22|5779.72|5779.97|5779.47|5780.72|5780.22|5779.22|5778.72|1986
1728496360000|2024-10-09 17:52:40|5780.22|5779.72|5779.72|5779.22|5780.22|5779.72|5779.47|5778.97|222
1728496370000|2024-10-09 17:52:50|5779.47|5778.97|5778.97|5778.47|5779.72|5779.22|5778.97|5778.47|613
1728496380000|2024-10-09 17:53:00|5778.72|5778.22|5778.72|5778.22|5778.97|5778.47|5778.47|5777.97|1082
1728496390000|2024-10-09 17:53:10|5778.47|5777.97|5776.47|5775.97|5779.22|5778.72|5776.47|5775.97|3075
1728496400000|2024-10-09 17:53:20|5776.22|5775.72|5774.72|5774.22|5776.97|5776.47|5774.22|5773.72|5285
1728496410000|2024-10-09 17:53:30|5774.97|5774.47|5774.72|5774.22|5774.97|5774.47|5770.97|5770.47|4970
1728496420000|2024-10-09 17:53:40|5774.97|5774.47|5776.72|5776.22|5776.72|5776.22|5774.97|5774.47|1773
1728496430000|2024-10-09 17:53:50|5776.47|5775.97|5778.22|5777.72|5778.22|5777.72|5776.47|5775.97|1030
1728496440000|2024-10-09 17:54:00|5778.47|5777.97|5777.97|5777.47|5778.72|5778.22|5777.72|5777.22|691
1728496450000|2024-10-09 17:54:10|5778.22|5777.72|5778.72|5778.22|5778.97|5778.47|5778.22|5777.72|597
1728496460000|2024-10-09 17:54:20|5778.47|5777.97|5778.47|5777.97|5778.72|5778.22|5777.97|5777.47|502
1728496470000|2024-10-09 17:54:30|5778.22|5777.72|5778.72|5778.22|5778.72|5778.22|5777.97|5777.47|343
1728496480000|2024-10-09 17:54:40|5778.97|5778.47|5778.47|5777.97|5778.97|5778.47|5778.47|5777.97|269
1728496490000|2024-10-09 17:54:50|5778.22|5777.72|5778.22|5777.72|5778.47|5777.97|5778.22|5777.72|410
1728496500000|2024-10-09 17:55:00|5777.97|5777.47|5777.97|5777.47|5778.22|5777.72|5777.72|5777.22|311
1728496510000|2024-10-09 17:55:10|5777.72|5777.22|5778.22|5777.72|5778.22|5777.72|5777.72|5777.22|258
1728496520000|2024-10-09 17:55:20|5778.47|5777.97|5777.97|5777.47|5778.47|5777.97|5777.72|5777.22|229
1728496530000|2024-10-09 17:55:30|5777.72|5777.22|5777.72|5777.22|5777.97|5777.47|5777.47|5776.97|652
1728496540000|2024-10-09 17:55:40|5777.97|5777.47|5778.72|5778.22|5778.72|5778.22|5777.72|5777.22|351
1728496550000|2024-10-09 17:55:50|5778.97|5778.47|5779.47|5778.97|5779.72|5779.22|5778.97|5778.47|512
1728496560000|2024-10-09 17:56:00|5779.72|5779.22|5779.47|5778.97|5779.97|5779.47|5779.47|5778.97|424
1728496570000|2024-10-09 17:56:10|5779.22|5778.72|5778.72|5778.22|5779.22|5778.72|5778.72|5778.22|426
1728496580000|2024-10-09 17:56:20|5778.97|5778.47|5778.72|5778.22|5778.97|5778.47|5778.47|5777.97|413
1728496590000|2024-10-09 17:56:30|5778.47|5777.97|5778.72|5778.22|5778.97|5778.47|5778.47|5777.97|98
1728496600000|2024-10-09 17:56:40|5778.59|5778.09|5778.47|5777.97|5778.59|5778.09|5778.47|5777.97|128
1728496610000|2024-10-09 17:56:50|5778.59|5778.09|5778.22|5777.72|5778.59|5778.09|5778.22|5777.72|153
1728496620000|2024-10-09 17:57:00|5778.47|5777.97|5778.47|5777.97|5778.47|5777.97|5778.22|5777.72|200
1728496630000|2024-10-09 17:57:10|5778.72|5778.22|5778.97|5778.47|5778.97|5778.47|5778.47|5777.97|222
1728496640000|2024-10-09 17:57:20|5779.22|5778.72|5779.22|5778.72|5779.34|5778.84|5778.97|5778.47|131
1728496650000|2024-10-09 17:57:30|5779.34|5778.84|5780.47|5779.97|5780.72|5780.22|5779.34|5778.84|492
1728496660000|2024-10-09 17:57:40|5780.72|5780.22|5780.47|5779.97|5780.97|5780.47|5780.47|5779.97|464
1728496670000|2024-10-09 17:57:50|5780.72|5780.22|5780.72|5780.22|5780.72|5780.22|5780.72|5780.22|195
1728496680000|2024-10-09 17:58:00|5780.97|5780.47|5780.47|5779.97|5781.22|5780.72|5780.47|5779.97|354
1728496690000|2024-10-09 17:58:10|5780.59|5780.09|5780.59|5780.09|5780.72|5780.22|5780.22|5779.72|135
1728496700000|2024-10-09 17:58:20|5780.47|5779.97|5779.97|5779.47|5780.72|5780.22|5779.97|5779.47|119
1728496710000|2024-10-09 17:58:30|5779.59|5779.09|5779.22|5778.72|5779.59|5779.09|5779.22|5778.72|252
1728496720000|2024-10-09 17:58:40|5778.97|5778.47|5778.22|5777.72|5778.97|5778.47|5778.22|5777.72|351
1728496730000|2024-10-09 17:58:50|5778.34|5777.84|5778.34|5777.84|5778.47|5777.97|5778.22|5777.72|246
1728496740000|2024-10-09 17:59:00|5778.47|5777.97|5777.97|5777.47|5778.47|5777.97|5777.97|5777.47|225
1728496750000|2024-10-09 17:59:10|5777.72|5777.22|5777.72|5777.22|5777.72|5777.22|5777.22|5776.72|368
1728496760000|2024-10-09 17:59:20|5777.97|5777.47|5778.59|5778.09|5778.72|5778.22|5777.84|5777.34|210
1728496770000|2024-10-09 17:59:30|5778.72|5778.22|5778.22|5777.72|5778.84|5778.34|5778.22|5777.72|193
1728496780000|2024-10-09 17:59:40|5778.47|5777.97|5778.97|5778.47|5778.97|5778.47|5778.47|5777.97|281
1728496790000|2024-10-09 17:59:50|5778.72|5778.22|5778.34|5777.84|5778.97|5778.47|5778.34|5777.84|219
1728496800000|2024-10-09 18:00:00|5778.47|5777.97|5778.47|5777.97|5778.97|5778.47|5777.59|5777.09|614
1728496810000|2024-10-09 18:00:10|5778.59|5778.09|5778.59|5778.09|5778.72|5778.22|5777.72|5777.22|272
1728496820000|2024-10-09 18:00:20|5778.72|5778.22|5778.47|5777.97|5778.97|5778.47|5778.47|5777.97|179
1728496830000|2024-10-09 18:00:30|5778.72|5778.22|5778.97|5778.47|5779.72|5779.22|5778.72|5778.22|359
1728496840000|2024-10-09 18:00:40|5779.09|5778.59|5778.97|5778.47|5779.09|5778.59|5778.22|5777.72|323
1728496850000|2024-10-09 18:00:50|5778.72|5778.22|5779.22|5778.72|5779.22|5778.72|5778.22|5777.72|221
1728496860000|2024-10-09 18:01:00|5778.97|5778.47|5778.72|5778.22|5779.22|5778.72|5778.47|5777.97|128
1728496870000|2024-10-09 18:01:10|5778.97|5778.47|5778.97|5778.47|5779.22|5778.72|5778.47|5777.97|245
1728496880000|2024-10-09 18:01:20|5778.72|5778.22|5777.97|5777.47|5778.72|5778.22|5777.97|5777.47|207
1728496890000|2024-10-09 18:01:30|5777.47|5776.97|5777.72|5777.22|5777.97|5777.47|5777.47|5776.97|492
1728496900000|2024-10-09 18:01:40|5778.22|5777.72|5778.47|5777.97|5778.47|5777.97|5778.22|5777.72|135
1728496910000|2024-10-09 18:01:50|5778.72|5778.22|5778.22|5777.72|5778.72|5778.22|5778.22|5777.72|137
1728496920000|2024-10-09 18:02:00|5777.97|5777.47|5777.97|5777.47|5778.22|5777.72|5777.47|5776.97|211
1728496930000|2024-10-09 18:02:10|5777.72|5777.22|5778.47|5777.97|5778.47|5777.97|5777.72|5777.22|203
1728496940000|2024-10-09 18:02:20|5778.22|5777.72|5778.47|5777.97|5778.97|5778.47|5778.22|5777.72|195
1728496950000|2024-10-09 18:02:30|5778.72|5778.22|5779.22|5778.72|5779.22|5778.72|5778.72|5778.22|380
1728496960000|2024-10-09 18:02:40|5779.47|5778.97|5779.72|5779.22|5780.22|5779.72|5779.47|5778.97|1489
1728496970000|2024-10-09 18:02:50|5779.97|5779.47|5779.72|5779.22|5779.97|5779.47|5779.47|5778.97|217
1728496980000|2024-10-09 18:03:00|5780.22|5779.72|5779.72|5779.22|5780.22|5779.72|5779.72|5779.22|225
1728496990000|2024-10-09 18:03:10|5779.47|5778.97|5779.97|5779.47|5779.97|5779.47|5779.47|5778.97|154
1728497000000|2024-10-09 18:03:20|5780.22|5779.72|5779.97|5779.47|5780.22|5779.72|5779.72|5779.22|117
1728497010000|2024-10-09 18:03:30|5780.22|5779.72|5780.47|5779.97|5780.47|5779.97|5780.22|5779.72|109
1728497020000|2024-10-09 18:03:40|5779.97|5779.47|5779.72|5779.22|5779.97|5779.47|5779.72|5779.22|197
1728497030000|2024-10-09 18:03:50|5779.97|5779.47|5780.47|5779.97|5780.47|5779.97|5779.72|5779.22|157
1728497040000|2024-10-09 18:04:00|5780.22|5779.72|5780.22|5779.72|5780.47|5779.97|5780.22|5779.72|260
1728497050000|2024-10-09 18:04:10|5780.47|5779.97|5780.97|5780.47|5781.72|5781.22|5780.47|5779.97|725
1728497060000|2024-10-09 18:04:20|5780.72|5780.22|5780.97|5780.47|5780.97|5780.47|5780.47|5779.97|343
1728497070000|2024-10-09 18:04:30|5781.22|5780.72|5781.22|5780.72|5781.22|5780.72|5780.84|5780.34|342
1728497080000|2024-10-09 18:04:40|5781.47|5780.97|5781.22|5780.72|5781.47|5780.97|5781.09|5780.59|130
1728497090000|2024-10-09 18:04:50|5781.47|5780.97|5781.72|5781.22|5781.72|5781.22|5781.47|5780.97|206
1728497100000|2024-10-09 18:05:00|5781.47|5780.97|5782.22|5781.72|5782.47|5781.97|5781.22|5780.72|727
1728497110000|2024-10-09 18:05:10|5781.97|5781.47|5781.97|5781.47|5782.22|5781.72|5781.72|5781.22|196
1728497120000|2024-10-09 18:05:20|5782.22|5781.72|5781.47|5780.97|5782.22|5781.72|5781.22|5780.72|303
1728497130000|2024-10-09 18:05:30|5781.72|5781.22|5781.72|5781.22|5781.72|5781.22|5781.72|5781.22|117
1728497140000|2024-10-09 18:05:40|5781.59|5781.09|5781.47|5780.97|5781.59|5781.09|5781.22|5780.72|303
1728497150000|2024-10-09 18:05:50|||||||||106
1728497160000|2024-10-09 18:06:00|5781.72|5781.22|5781.72|5781.22|5782.22|5781.72|5781.47|5780.97|371
1728497170000|2024-10-09 18:06:10|5781.97|5781.47|5781.72|5781.22|5781.97|5781.47|5781.47|5780.97|82
1728497180000|2024-10-09 18:06:20|5781.47|5780.97|5781.97|5781.47|5781.97|5781.47|5781.47|5780.97|141
1728497190000|2024-10-09 18:06:30|5782.22|5781.72|5781.97|5781.47|5782.22|5781.72|5781.97|5781.47|123
1728497200000|2024-10-09 18:06:40|5782.22|5781.72|5782.22|5781.72|5782.47|5781.97|5782.22|5781.72|106
1728497210000|2024-10-09 18:06:50|5782.47|5781.97|5781.97|5781.47|5782.47|5781.97|5781.97|5781.47|234
1728497220000|2024-10-09 18:07:00|5782.22|5781.72|5782.97|5782.47|5782.97|5782.47|5782.22|5781.72|277
1728497230000|2024-10-09 18:07:10|5783.22|5782.72|5782.97|5782.47|5783.47|5782.97|5782.72|5782.22|584
1728497240000|2024-10-09 18:07:20|5782.47|5781.97|5782.47|5781.97|5782.97|5782.47|5782.22|5781.72|375
1728497250000|2024-10-09 18:07:30|5782.72|5782.22|5782.72|5782.22|5782.97|5782.47|5782.47|5781.97|186
1728497260000|2024-10-09 18:07:40|5782.97|5782.47|5782.97|5782.47|5783.22|5782.72|5782.97|5782.47|82
1728497270000|2024-10-09 18:07:50|5783.22|5782.72|5782.72|5782.22|5783.22|5782.72|5782.47|5781.97|208
1728497280000|2024-10-09 18:08:00|5782.47|5781.97|5782.47|5781.97|5782.97|5782.47|5782.22|5781.72|654
1728497290000|2024-10-09 18:08:10|5782.72|5782.22|5782.47|5781.97|5782.97|5782.47|5782.47|5781.97|308
1728497300000|2024-10-09 18:08:20|5782.22|5781.72|5782.72|5782.22|5782.72|5782.22|5782.22|5781.72|251
1728497310000|2024-10-09 18:08:30|5782.47|5781.97|5781.97|5781.47|5782.47|5781.97|5781.72|5781.22|392
1728497320000|2024-10-09 18:08:40|5782.22|5781.72|5782.72|5782.22|5782.72|5782.22|5782.22|5781.72|273
1728497330000|2024-10-09 18:08:50|5782.47|5781.97|5782.47|5781.97|5782.59|5782.09|5782.47|5781.97|104
1728497340000|2024-10-09 18:09:00|5782.22|5781.72|5781.97|5781.47|5782.47|5781.97|5781.72|5781.22|175
1728497350000|2024-10-09 18:09:10|5782.47|5781.97|5782.22|5781.72|5782.47|5781.97|5782.22|5781.72|246
1728497360000|2024-10-09 18:09:20|5781.97|5781.47|5781.72|5781.22|5781.97|5781.47|5781.72|5781.22|113
1728497370000|2024-10-09 18:09:30|5781.47|5780.97|5781.47|5780.97|5781.72|5781.22|5781.22|5780.72|293
1728497380000|2024-10-09 18:09:40|5781.22|5780.72|5781.47|5780.97|5781.47|5780.97|5781.22|5780.72|96
1728497390000|2024-10-09 18:09:50|5781.22|5780.72|5781.22|5780.72|5781.47|5780.97|5781.22|5780.72|69
1728497400000|2024-10-09 18:10:00|5780.84|5780.34|5780.97|5780.47|5780.97|5780.47|5780.72|5780.22|534
1728497410000|2024-10-09 18:10:10|5781.22|5780.72|5780.97|5780.47|5781.47|5780.97|5780.72|5780.22|237
1728497420000|2024-10-09 18:10:20|5781.22|5780.72|5781.22|5780.72|5781.22|5780.72|5780.97|5780.47|144
1728497430000|2024-10-09 18:10:30|5780.97|5780.47|5781.22|5780.72|5781.47|5780.97|5780.97|5780.47|412
1728497440000|2024-10-09 18:10:40|5780.97|5780.47|5780.72|5780.22|5781.22|5780.72|5780.72|5780.22|346
1728497450000|2024-10-09 18:10:50|5780.97|5780.47|5780.22|5779.72|5780.97|5780.47|5780.22|5779.72|327
1728497460000|2024-10-09 18:11:00|5780.47|5779.97|5780.97|5780.47|5780.97|5780.47|5780.47|5779.97|269
1728497470000|2024-10-09 18:11:10|5780.72|5780.22|5780.72|5780.22|5780.97|5780.47|5780.72|5780.22|224
1728497480000|2024-10-09 18:11:20|||||||||64
1728497490000|2024-10-09 18:11:30|5780.59|5780.09|5779.72|5779.22|5780.72|5780.22|5779.72|5779.22|402
1728497500000|2024-10-09 18:11:40|5779.97|5779.47|5779.47|5778.97|5779.97|5779.47|5779.22|5778.72|286
1728497510000|2024-10-09 18:11:50|5779.22|5778.72|5779.22|5778.72|5779.22|5778.72|5777.97|5777.47|671
1728497520000|2024-10-09 18:12:00|5779.09|5778.59|5779.22|5778.72|5779.22|5778.72|5778.97|5778.47|258
1728497530000|2024-10-09 18:12:10|5779.47|5778.97|5778.72|5778.22|5779.47|5778.97|5778.47|5777.97|215
1728497540000|2024-10-09 18:12:20|5778.47|5777.97|5778.47|5777.97|5778.47|5777.97|5777.97|5777.47|211
1728497550000|2024-10-09 18:12:30|5778.72|5778.22|5778.47|5777.97|5778.97|5778.47|5778.22|5777.72|291
1728497560000|2024-10-09 18:12:40|5778.72|5778.22|5779.47|5778.97|5779.47|5778.97|5778.72|5778.22|204
1728497570000|2024-10-09 18:12:50|5779.59|5779.09|5779.72|5779.22|5779.97|5779.47|5779.59|5779.09|199
1728497580000|2024-10-09 18:13:00|5779.97|5779.47|5780.22|5779.72|5780.22|5779.72|5779.97|5779.47|115
1728497590000|2024-10-09 18:13:10|5780.34|5779.84|5779.97|5779.47|5780.47|5779.97|5779.97|5779.47|228
1728497600000|2024-10-09 18:13:20|5779.72|5779.22|5779.72|5779.22|5779.97|5779.47|5779.72|5779.22|87
1728497610000|2024-10-09 18:13:30|5779.97|5779.47|5779.84|5779.34|5779.97|5779.47|5779.72|5779.22|56
1728497620000|2024-10-09 18:13:40|5779.72|5779.22|5780.22|5779.72|5780.22|5779.72|5779.72|5779.22|50
1728497630000|2024-10-09 18:13:50|5779.97|5779.47|5779.72|5779.22|5779.97|5779.47|5779.72|5779.22|89
1728497640000|2024-10-09 18:14:00|5779.97|5779.47|5779.72|5779.22|5779.97|5779.47|5779.72|5779.22|79
1728497650000|2024-10-09 18:14:10|5779.97|5779.47|5780.22|5779.72|5780.22|5779.72|5779.97|5779.47|115
1728497660000|2024-10-09 18:14:20|5780.47|5779.97|5780.72|5780.22|5780.72|5780.22|5779.97|5779.47|187
1728497670000|2024-10-09 18:14:30|5780.59|5780.09|5780.47|5779.97|5780.72|5780.22|5780.47|5779.97|42
1728497680000|2024-10-09 18:14:40|5780.72|5780.22|5780.47|5779.97|5780.72|5780.22|5780.47|5779.97|197
1728497690000|2024-10-09 18:14:50|5780.72|5780.22|5780.47|5779.97|5780.72|5780.22|5780.47|5779.97|59
1728497700000|2024-10-09 18:15:00|5780.22|5779.72|5779.97|5779.47|5780.22|5779.72|5779.97|5779.47|159
1728497710000|2024-10-09 18:15:10|5780.22|5779.72|5779.72|5779.22|5780.22|5779.72|5779.72|5779.22|121
1728497720000|2024-10-09 18:15:20|5779.47|5778.97|5779.47|5778.97|5779.72|5779.22|5779.47|5778.97|113
1728497730000|2024-10-09 18:15:30|5779.72|5779.22|5778.97|5778.47|5779.72|5779.22|5778.97|5778.47|157
1728497740000|2024-10-09 18:15:40|5778.72|5778.22|5778.97|5778.47|5778.97|5778.47|5778.47|5777.97|145
1728497750000|2024-10-09 18:15:50|5778.72|5778.22|5778.72|5778.22|5778.72|5778.22|5778.72|5778.22|132
1728497760000|2024-10-09 18:16:00|5778.97|5778.47|5778.97|5778.47|5778.97|5778.47|5778.72|5778.22|137
1728497770000|2024-10-09 18:16:10|5778.72|5778.22|5777.97|5777.47|5778.72|5778.22|5777.97|5777.47|345
1728497780000|2024-10-09 18:16:20|5778.22|5777.72|5779.47|5778.97|5779.47|5778.97|5778.22|5777.72|187
1728497790000|2024-10-09 18:16:30|5779.22|5778.72|5779.22|5778.72|5779.47|5778.97|5779.22|5778.72|155
1728497800000|2024-10-09 18:16:40|5778.97|5778.47|5778.97|5778.47|5778.97|5778.47|5778.97|5778.47|105
1728497810000|2024-10-09 18:16:50|5778.72|5778.22|5778.47|5777.97|5778.97|5778.47|5778.47|5777.97|121
1728497820000|2024-10-09 18:17:00|5778.22|5777.72|5778.22|5777.72|5778.22|5777.72|5777.97|5777.47|167
1728497830000|2024-10-09 18:17:10|5778.47|5777.97|5778.22|5777.72|5778.47|5777.97|5778.22|5777.72|165
1728497840000|2024-10-09 18:17:20|5778.47|5777.97|5778.47|5777.97|5778.47|5777.97|5778.47|5777.97|71
1728497850000|2024-10-09 18:17:30|5778.59|5778.09|5778.47|5777.97|5778.59|5778.09|5778.22|5777.72|99
1728497860000|2024-10-09 18:17:40|5778.72|5778.22|5778.72|5778.22|5778.72|5778.22|5778.72|5778.22|28
1728497870000|2024-10-09 18:17:50|5778.97|5778.47|5778.47|5777.97|5778.97|5778.47|5778.47|5777.97|145
1728497880000|2024-10-09 18:18:00|5778.22|5777.72|5777.97|5777.47|5778.22|5777.72|5777.72|5777.22|272
1728497890000|2024-10-09 18:18:10|5777.72|5777.22|5778.22|5777.72|5778.22|5777.72|5777.72|5777.22|77
1728497900000|2024-10-09 18:18:20|5778.09|5777.59|5777.97|5777.47|5778.22|5777.72|5777.47|5776.97|258
1728497910000|2024-10-09 18:18:30|5777.72|5777.22|5778.22|5777.72|5778.22|5777.72|5777.72|5777.22|127
1728497920000|2024-10-09 18:18:40|5778.47|5777.97|5778.47|5777.97|5778.47|5777.97|5778.22|5777.72|164
1728497930000|2024-10-09 18:18:50|5778.22|5777.72|5777.72|5777.22|5778.22|5777.72|5777.72|5777.22|82
1728497940000|2024-10-09 18:19:00|5777.47|5776.97|5778.22|5777.72|5778.22|5777.72|5777.47|5776.97|113
1728497950000|2024-10-09 18:19:10|5778.47|5777.97|5778.22|5777.72|5778.47|5777.97|5777.97|5777.47|125
1728497960000|2024-10-09 18:19:20|5778.47|5777.97|5778.22|5777.72|5778.47|5777.97|5778.22|5777.72|82
1728497970000|2024-10-09 18:19:30|5777.97|5777.47|5778.47|5777.97|5778.47|5777.97|5777.97|5777.47|98
1728497980000|2024-10-09 18:19:40|5778.22|5777.72|5778.22|5777.72|5778.47|5777.97|5778.22|5777.72|124
1728497990000|2024-10-09 18:19:50|5777.97|5777.47|5778.47|5777.97|5778.72|5778.22|5777.97|5777.47|137
1728498000000|2024-10-09 18:20:00|5778.22|5777.72|5778.47|5777.97|5778.47|5777.97|5778.22|5777.72|222
1728498010000|2024-10-09 18:20:10|5778.22|5777.72|5777.72|5777.22|5778.22|5777.72|5777.72|5777.22|175
1728498020000|2024-10-09 18:20:20|5777.97|5777.47|5777.47|5776.97|5777.97|5777.47|5777.47|5776.97|402
1728498030000|2024-10-09 18:20:30|5777.72|5777.22|5778.22|5777.72|5778.22|5777.72|5777.72|5777.22|268
1728498040000|2024-10-09 18:20:40|5778.47|5777.97|5778.47|5777.97|5778.72|5778.22|5778.47|5777.97|359
1728498050000|2024-10-09 18:20:50|5778.22|5777.72|5778.22|5777.72|5778.22|5777.72|5777.97|5777.47|164
1728498060000|2024-10-09 18:21:00|5777.97|5777.47|5777.97|5777.47|5778.22|5777.72|5777.72|5777.22|428
1728498070000|2024-10-09 18:21:10|5778.22|5777.72|5778.47|5777.97|5778.47|5777.97|5778.22|5777.72|119
1728498080000|2024-10-09 18:21:20|5778.22|5777.72|5777.97|5777.47|5778.22|5777.72|5777.97|5777.47|156
1728498090000|2024-10-09 18:21:30|5778.22|5777.72|5777.47|5776.97|5778.22|5777.72|5776.97|5776.47|834
1728498100000|2024-10-09 18:21:40|5777.72|5777.22|5777.22|5776.72|5777.72|5777.22|5777.22|5776.72|192
1728498110000|2024-10-09 18:21:50|5776.97|5776.47|5776.72|5776.22|5776.97|5776.47|5776.47|5775.97|182
1728498120000|2024-10-09 18:22:00|5776.47|5775.97|5776.72|5776.22|5776.97|5776.47|5775.72|5775.22|1075
1728498130000|2024-10-09 18:22:10|5776.97|5776.47|5776.47|5775.97|5777.22|5776.72|5776.47|5775.97|201
1728498140000|2024-10-09 18:22:20|5775.97|5775.47|5776.47|5775.97|5776.72|5776.22|5775.97|5775.47|1466
1728498150000|2024-10-09 18:22:30|5776.72|5776.22|5777.22|5776.72|5777.47|5776.97|5776.72|5776.22|1177
1728498160000|2024-10-09 18:22:40|5776.97|5776.47|5775.97|5775.47|5776.97|5776.47|5775.97|5775.47|480
1728498170000|2024-10-09 18:22:50|5775.72|5775.22|5776.22|5775.72|5776.72|5776.22|5775.72|5775.22|486
1728498180000|2024-10-09 18:23:00|5775.97|5775.47|5776.72|5776.22|5776.72|5776.22|5775.97|5775.47|404
1728498190000|2024-10-09 18:23:10|5776.47|5775.97|5776.72|5776.22|5776.72|5776.22|5776.47|5775.97|352
1728498200000|2024-10-09 18:23:20|5776.59|5776.09|5777.47|5776.97|5777.97|5777.47|5776.47|5775.97|1090
1728498210000|2024-10-09 18:23:30|5777.72|5777.22|5777.97|5777.47|5777.97|5777.47|5777.72|5777.22|164
1728498220000|2024-10-09 18:23:40|5777.72|5777.22|5777.72|5777.22|5777.72|5777.22|5777.47|5776.97|310
1728498230000|2024-10-09 18:23:50|5777.97|5777.47|5777.97|5777.47|5777.97|5777.47|5777.97|5777.47|36
1728498240000|2024-10-09 18:24:00|5778.47|5777.97|5778.47|5777.97|5778.72|5778.22|5778.47|5777.97|354
1728498250000|2024-10-09 18:24:10|||||||||89
1728498260000|2024-10-09 18:24:20|5778.72|5778.22|5778.22|5777.72|5778.97|5778.47|5778.22|5777.72|441
1728498270000|2024-10-09 18:24:30|5778.47|5777.97|5778.47|5777.97|5778.47|5777.97|5778.47|5777.97|96
1728498280000|2024-10-09 18:24:40|5778.22|5777.72|5778.22|5777.72|5778.47|5777.97|5778.22|5777.72|77
1728498290000|2024-10-09 18:24:50|5777.97|5777.47|5778.47|5777.97|5778.47|5777.97|5777.97|5777.47|117
1728498300000|2024-10-09 18:25:00|5778.97|5778.47|5779.47|5778.97|5779.47|5778.97|5778.97|5778.47|506
1728498310000|2024-10-09 18:25:10|5779.22|5778.72|5779.97|5779.47|5780.22|5779.72|5779.22|5778.72|392
1728498320000|2024-10-09 18:25:20|5780.22|5779.72|5780.47|5779.97|5780.72|5780.22|5779.97|5779.47|361
1728498330000|2024-10-09 18:25:30|5780.72|5780.22|5780.72|5780.22|5780.97|5780.47|5780.72|5780.22|244
1728498340000|2024-10-09 18:25:40|5780.47|5779.97|5780.47|5779.97|5780.97|5780.47|5780.47|5779.97|362
1728498350000|2024-10-09 18:25:50|5780.72|5780.22|5780.72|5780.22|5781.22|5780.72|5780.47|5779.97|281
1728498360000|2024-10-09 18:26:00|5780.97|5780.47|5781.47|5780.97|5781.72|5781.22|5780.47|5779.97|341
1728498370000|2024-10-09 18:26:10|5781.72|5781.22|5781.47|5780.97|5781.97|5781.47|5781.47|5780.97|379
1728498380000|2024-10-09 18:26:20|5781.22|5780.72|5781.72|5781.22|5781.72|5781.22|5781.22|5780.72|214
1728498390000|2024-10-09 18:26:30|5781.47|5780.97|5781.72|5781.22|5781.72|5781.22|5781.47|5780.97|234
1728498400000|2024-10-09 18:26:40|5781.97|5781.47|5781.22|5780.72|5781.97|5781.47|5781.22|5780.72|387
1728498410000|2024-10-09 18:26:50|5780.97|5780.47|5781.22|5780.72|5781.22|5780.72|5780.97|5780.47|106
1728498420000|2024-10-09 18:27:00|5781.47|5780.97|5781.22|5780.72|5781.47|5780.97|5781.22|5780.72|144
1728498430000|2024-10-09 18:27:10|5781.34|5780.84|5780.97|5780.47|5781.47|5780.97|5780.72|5780.22|243
1728498440000|2024-10-09 18:27:20|5781.22|5780.72|5781.22|5780.72|5781.22|5780.72|5780.97|5780.47|60
1728498450000|2024-10-09 18:27:30|5781.47|5780.97|5781.72|5781.22|5781.72|5781.22|5781.47|5780.97|158
1728498460000|2024-10-09 18:27:40|5781.84|5781.34|5781.72|5781.22|5781.97|5781.47|5781.72|5781.22|598
1728498470000|2024-10-09 18:27:50|5781.97|5781.47|5781.72|5781.22|5781.97|5781.47|5781.72|5781.22|251
1728498480000|2024-10-09 18:28:00|5781.97|5781.47|5781.72|5781.22|5781.97|5781.47|5781.72|5781.22|119
1728498490000|2024-10-09 18:28:10|5781.97|5781.47|5783.47|5782.97|5783.72|5783.22|5781.97|5781.47|1725
1728498500000|2024-10-09 18:28:20|5783.72|5783.22|5783.72|5783.22|5783.97|5783.47|5783.47|5782.97|407
1728498510000|2024-10-09 18:28:30|5783.97|5783.47|5784.72|5784.22|5784.97|5784.47|5783.72|5783.22|816
1728498520000|2024-10-09 18:28:40|5784.97|5784.47|5784.97|5784.47|5785.47|5784.97|5784.72|5784.22|1169
1728498530000|2024-10-09 18:28:50|5784.72|5784.22|5784.47|5783.97|5784.97|5784.47|5784.47|5783.97|504
1728498540000|2024-10-09 18:29:00|5784.72|5784.22|5784.47|5783.97|5784.72|5784.22|5784.22|5783.72|506
1728498550000|2024-10-09 18:29:10|5784.72|5784.22|5785.47|5784.97|5785.72|5785.22|5784.72|5784.22|681
1728498560000|2024-10-09 18:29:20|5785.22|5784.72|5785.97|5785.47|5785.97|5785.47|5785.22|5784.72|598
1728498570000|2024-10-09 18:29:30|5786.22|5785.72|5784.97|5784.47|5786.47|5785.97|5784.97|5784.47|910
1728498580000|2024-10-09 18:29:40|5784.72|5784.22|5784.97|5784.47|5784.97|5784.47|5784.47|5783.97|466
1728498590000|2024-10-09 18:29:50|5784.72|5784.22|5784.97|5784.47|5785.22|5784.72|5784.72|5784.22|215
1728498600000|2024-10-09 18:30:00|5784.72|5784.22|5783.22|5782.72|5784.72|5784.22|5782.97|5782.47|704
1728498610000|2024-10-09 18:30:10|5782.97|5782.47|5783.22|5782.72|5783.47|5782.97|5782.72|5782.22|369
1728498620000|2024-10-09 18:30:20|5783.47|5782.97|5783.72|5783.22|5783.72|5783.22|5783.22|5782.72|295
1728498630000|2024-10-09 18:30:30|5783.97|5783.47|5784.47|5783.97|5784.72|5784.22|5783.97|5783.47|485
1728498640000|2024-10-09 18:30:40|5784.72|5784.22|5784.97|5784.47|5784.97|5784.47|5784.47|5783.97|334
1728498650000|2024-10-09 18:30:50|5785.22|5784.72|5785.22|5784.72|5785.47|5784.97|5785.22|5784.72|257
1728498660000|2024-10-09 18:31:00|5784.97|5784.47|5785.22|5784.72|5785.22|5784.72|5784.97|5784.47|154
1728498670000|2024-10-09 18:31:10|5785.47|5784.97|5784.97|5784.47|5785.47|5784.97|5784.97|5784.47|136
1728498680000|2024-10-09 18:31:20|5785.22|5784.72|5784.22|5783.72|5785.22|5784.72|5784.22|5783.72|191
1728498690000|2024-10-09 18:31:30|5784.47|5783.97|5784.72|5784.22|5784.72|5784.22|5784.47|5783.97|269
1728498700000|2024-10-09 18:31:40|5784.59|5784.09|5784.47|5783.97|5784.59|5784.09|5784.47|5783.97|41
1728498710000|2024-10-09 18:31:50|5784.34|5783.84|5783.97|5783.47|5784.47|5783.97|5783.72|5783.22|254
1728498720000|2024-10-09 18:32:00|5783.72|5783.22|5783.97|5783.47|5784.22|5783.72|5783.72|5783.22|224
1728498730000|2024-10-09 18:32:10|5784.22|5783.72|5783.72|5783.22|5784.22|5783.72|5783.47|5782.97|429
1728498740000|2024-10-09 18:32:20|5783.84|5783.34|5782.72|5782.22|5783.84|5783.34|5782.47|5781.97|443
1728498750000|2024-10-09 18:32:30|5782.97|5782.47|5783.22|5782.72|5783.47|5782.97|5782.97|5782.47|192
1728498760000|2024-10-09 18:32:40|5783.34|5782.84|5783.22|5782.72|5783.72|5783.22|5783.22|5782.72|227
1728498770000|2024-10-09 18:32:50|5783.47|5782.97|5783.22|5782.72|5783.47|5782.97|5782.97|5782.47|155
1728498780000|2024-10-09 18:33:00|5782.97|5782.47|5781.72|5781.22|5782.97|5782.47|5781.72|5781.22|533
1728498790000|2024-10-09 18:33:10|5781.97|5781.47|5782.22|5781.72|5782.47|5781.97|5781.97|5781.47|211
1728498800000|2024-10-09 18:33:20|5782.47|5781.97|5782.47|5781.97|5782.72|5782.22|5782.47|5781.97|145
1728498810000|2024-10-09 18:33:30|5782.72|5782.22|5782.72|5782.22|5782.72|5782.22|5782.22|5781.72|159
1728498820000|2024-10-09 18:33:40|5782.59|5782.09|5782.47|5781.97|5782.72|5782.22|5782.47|5781.97|167
1728498830000|2024-10-09 18:33:50|5782.72|5782.22|5782.22|5781.72|5782.72|5782.22|5782.22|5781.72|121
1728498840000|2024-10-09 18:34:00|5781.72|5781.22|5781.47|5780.97|5781.97|5781.47|5781.22|5780.72|354
1728498850000|2024-10-09 18:34:10|5781.72|5781.22|5781.22|5780.72|5781.72|5781.22|5780.97|5780.47|398
1728498860000|2024-10-09 18:34:20|5780.97|5780.47|5781.22|5780.72|5781.22|5780.72|5780.97|5780.47|245
1728498870000|2024-10-09 18:34:30|5781.47|5780.97|5781.47|5780.97|5781.97|5781.47|5781.47|5780.97|109
1728498880000|2024-10-09 18:34:40|5781.22|5780.72|5781.47|5780.97|5781.47|5780.97|5780.97|5780.47|143
1728498890000|2024-10-09 18:34:50|5781.72|5781.22|5781.72|5781.22|5781.72|5781.22|5781.72|5781.22|139
1728498900000|2024-10-09 18:35:00|5781.47|5780.97|5782.22|5781.72|5782.22|5781.72|5781.47|5780.97|327
1728498910000|2024-10-09 18:35:10|5782.47|5781.97|5782.72|5782.22|5782.97|5782.47|5782.34|5781.84|338
1728498920000|2024-10-09 18:35:20|5782.47|5781.97|5782.47|5781.97|5782.72|5782.22|5782.47|5781.97|136
1728498930000|2024-10-09 18:35:30|5782.22|5781.72|5782.22|5781.72|5782.22|5781.72|5781.97|5781.47|134
1728498940000|2024-10-09 18:35:40|5781.97|5781.47|5781.97|5781.47|5781.97|5781.47|5781.47|5780.97|279
1728498950000|2024-10-09 18:35:50|5782.22|5781.72|5781.97|5781.47|5782.22|5781.72|5781.97|5781.47|177
1728498960000|2024-10-09 18:36:00|5781.72|5781.22|5781.72|5781.22|5781.97|5781.47|5781.47|5780.97|105
1728498970000|2024-10-09 18:36:10|5781.47|5780.97|5782.47|5781.97|5782.47|5781.97|5781.47|5780.97|183
1728498980000|2024-10-09 18:36:20|5782.22|5781.72|5782.22|5781.72|5782.47|5781.97|5782.22|5781.72|155
1728498990000|2024-10-09 18:36:30|5781.97|5781.47|5781.97|5781.47|5781.97|5781.47|5781.72|5781.22|136
1728499000000|2024-10-09 18:36:40|5782.22|5781.72|5782.22|5781.72|5782.22|5781.72|5782.22|5781.72|75
1728499010000|2024-10-09 18:36:50|5782.47|5781.97|5782.22|5781.72|5782.47|5781.97|5782.22|5781.72|170
1728499020000|2024-10-09 18:37:00|5782.47|5781.97|5782.97|5782.47|5782.97|5782.47|5782.22|5781.72|188
1728499030000|2024-10-09 18:37:10|5782.72|5782.22|5781.97|5781.47|5782.72|5782.22|5781.97|5781.47|184
1728499040000|2024-10-09 18:37:20|5782.22|5781.72|5782.22|5781.72|5782.22|5781.72|5781.97|5781.47|140
1728499050000|2024-10-09 18:37:30|5782.47|5781.97|5782.72|5782.22|5782.72|5782.22|5782.47|5781.97|131
1728499060000|2024-10-09 18:37:40|5782.47|5781.97|5782.47|5781.97|5782.47|5781.97|5782.47|5781.97|125
1728499070000|2024-10-09 18:37:50|5782.72|5782.22|5782.72|5782.22|5782.97|5782.47|5782.72|5782.22|376
1728499080000|2024-10-09 18:38:00|5782.47|5781.97|5782.34|5781.84|5782.47|5781.97|5782.22|5781.72|370
1728499090000|2024-10-09 18:38:10|5782.22|5781.72|5782.47|5781.97|5782.72|5782.22|5782.22|5781.72|102
1728499100000|2024-10-09 18:38:20|5782.22|5781.72|5782.22|5781.72|5782.22|5781.72|5781.97|5781.47|122
1728499110000|2024-10-09 18:38:30|5782.47|5781.97|5781.97|5781.47|5782.72|5782.22|5781.97|5781.47|126
1728499120000|2024-10-09 18:38:40|5782.22|5781.72|5781.97|5781.47|5782.22|5781.72|5781.97|5781.47|116
1728499130000|2024-10-09 18:38:50|5782.22|5781.72|5782.22|5781.72|5782.22|5781.72|5781.97|5781.47|157
1728499140000|2024-10-09 18:39:00|5782.34|5781.84|5782.97|5782.47|5782.97|5782.47|5782.22|5781.72|275
1728499150000|2024-10-09 18:39:10|5782.72|5782.22|5782.72|5782.22|5782.72|5782.22|5782.47|5781.97|140
1728499160000|2024-10-09 18:39:20|5782.47|5781.97|5782.22|5781.72|5782.47|5781.97|5782.22|5781.72|100
1728499170000|2024-10-09 18:39:30|5782.47|5781.97|5782.97|5782.47|5782.97|5782.47|5782.47|5781.97|126
1728499180000|2024-10-09 18:39:40|5783.22|5782.72|5783.47|5782.97|5783.47|5782.97|5783.22|5782.72|175
1728499190000|2024-10-09 18:39:50|5783.72|5783.22|5782.72|5782.22|5783.72|5783.22|5782.72|5782.22|453
1728499200000|2024-10-09 18:40:00|5782.22|5781.72|5782.72|5782.22|5782.72|5782.22|5782.22|5781.72|306
1728499210000|2024-10-09 18:40:10|5782.97|5782.47|5783.09|5782.59|5783.47|5782.97|5782.97|5782.47|212
1728499220000|2024-10-09 18:40:20|5783.22|5782.72|5782.72|5782.22|5783.22|5782.72|5782.47|5781.97|180
1728499230000|2024-10-09 18:40:30|5782.97|5782.47|5783.47|5782.97|5783.47|5782.97|5782.97|5782.47|118
1728499240000|2024-10-09 18:40:40|5783.22|5782.72|5782.97|5782.47|5783.22|5782.72|5782.72|5782.22|203
1728499250000|2024-10-09 18:40:50|5783.22|5782.72|5783.22|5782.72|5783.47|5782.97|5782.97|5782.47|135
1728499260000|2024-10-09 18:41:00|5783.47|5782.97|5783.47|5782.97|5783.47|5782.97|5782.97|5782.47|144
1728499270000|2024-10-09 18:41:10|5783.72|5783.22|5783.47|5782.97|5783.72|5783.22|5783.47|5782.97|96
1728499280000|2024-10-09 18:41:20|5783.72|5783.22|5783.22|5782.72|5783.72|5783.22|5782.97|5782.47|324
1728499290000|2024-10-09 18:41:30|5782.97|5782.47|5783.22|5782.72|5783.22|5782.72|5782.97|5782.47|145
1728499300000|2024-10-09 18:41:40|5782.97|5782.47|5783.47|5782.97|5783.47|5782.97|5782.97|5782.47|39
1728499310000|2024-10-09 18:41:50|5783.72|5783.22|5783.22|5782.72|5783.72|5783.22|5782.97|5782.47|225
1728499320000|2024-10-09 18:42:00|5782.97|5782.47|5783.22|5782.72|5783.22|5782.72|5782.97|5782.47|141
1728499330000|2024-10-09 18:42:10|5783.47|5782.97|5783.72|5783.22|5783.72|5783.22|5783.47|5782.97|148
1728499340000|2024-10-09 18:42:20|5783.84|5783.34|5783.72|5783.22|5784.22|5783.72|5783.47|5782.97|377
1728499350000|2024-10-09 18:42:30|5783.47|5782.97|5783.72|5783.22|5783.84|5783.34|5783.47|5782.97|144
1728499360000|2024-10-09 18:42:40|5783.59|5783.09|5783.47|5782.97|5783.72|5783.22|5783.47|5782.97|87
1728499370000|2024-10-09 18:42:50|5783.22|5782.72|5783.22|5782.72|5783.47|5782.97|5782.97|5782.47|123
1728499380000|2024-10-09 18:43:00|5783.47|5782.97|5783.97|5783.47|5783.97|5783.47|5783.47|5782.97|95
1728499390000|2024-10-09 18:43:10|5783.72|5783.22|5783.97|5783.47|5784.22|5783.72|5783.72|5783.22|155
1728499400000|2024-10-09 18:43:20|5783.72|5783.22|5783.47|5782.97|5783.97|5783.47|5783.47|5782.97|108
1728499410000|2024-10-09 18:43:30|5782.97|5782.47|5783.47|5782.97|5783.47|5782.97|5782.97|5782.47|121
1728499420000|2024-10-09 18:43:40|5783.72|5783.22|5783.72|5783.22|5783.97|5783.47|5783.47|5782.97|113
1728499430000|2024-10-09 18:43:50|5783.34|5782.84|5783.47|5782.97|5783.47|5782.97|5783.34|5782.84|91
1728499440000|2024-10-09 18:44:00|5783.22|5782.72|5783.72|5783.22|5783.72|5783.22|5783.22|5782.72|263
1728499450000|2024-10-09 18:44:10|5783.97|5783.47|5784.22|5783.72|5784.22|5783.72|5783.97|5783.47|376
1728499460000|2024-10-09 18:44:20|5783.97|5783.47|5784.47|5783.97|5784.47|5783.97|5783.97|5783.47|195
1728499470000|2024-10-09 18:44:30|5784.72|5784.22|5784.22|5783.72|5784.72|5784.22|5784.22|5783.72|321
1728499480000|2024-10-09 18:44:40|5783.97|5783.47|5783.72|5783.22|5783.97|5783.47|5783.72|5783.22|153
1728499490000|2024-10-09 18:44:50|5783.97|5783.47|5783.97|5783.47|5783.97|5783.47|5783.72|5783.22|173
1728499500000|2024-10-09 18:45:00|5784.22|5783.72|5784.97|5784.47|5784.97|5784.47|5783.97|5783.47|235
1728499510000|2024-10-09 18:45:10|5785.22|5784.72|5784.97|5784.47|5785.47|5784.97|5784.97|5784.47|429
1728499520000|2024-10-09 18:45:20|5785.22|5784.72|5785.22|5784.72|5785.47|5784.97|5784.97|5784.47|191
1728499530000|2024-10-09 18:45:30|5785.47|5784.97|5785.22|5784.72|5785.47|5784.97|5785.22|5784.72|104
1728499540000|2024-10-09 18:45:40|5785.47|5784.97|5784.97|5784.47|5785.47|5784.97|5784.97|5784.47|219
1728499550000|2024-10-09 18:45:50|5784.72|5784.22|5785.22|5784.72|5785.22|5784.72|5784.72|5784.22|76
1728499560000|2024-10-09 18:46:00|5785.47|5784.97|5785.47|5784.97|5785.47|5784.97|5785.22|5784.72|173
1728499570000|2024-10-09 18:46:10|5785.22|5784.72|5784.22|5783.72|5785.22|5784.72|5784.22|5783.72|277
1728499580000|2024-10-09 18:46:20|5784.47|5783.97|5784.47|5783.97|5784.72|5784.22|5784.22|5783.72|124
1728499590000|2024-10-09 18:46:30|5784.72|5784.22|5784.97|5784.47|5784.97|5784.47|5784.72|5784.22|92
1728499600000|2024-10-09 18:46:40|5784.72|5784.22|5784.84|5784.34|5784.97|5784.47|5784.47|5783.97|149
1728499610000|2024-10-09 18:46:50|5784.97|5784.47|5784.97|5784.47|5784.97|5784.47|5784.97|5784.47|81
1728499620000|2024-10-09 18:47:00|5784.72|5784.22|5784.47|5783.97|5784.72|5784.22|5784.22|5783.72|218
1728499630000|2024-10-09 18:47:10|5784.72|5784.22|5784.72|5784.22|5784.97|5784.47|5784.72|5784.22|187
1728499640000|2024-10-09 18:47:20|5784.22|5783.72|5784.72|5784.22|5784.72|5784.22|5783.97|5783.47|219
1728499650000|2024-10-09 18:47:30|5784.47|5783.97|5784.72|5784.22|5784.97|5784.47|5784.47|5783.97|146
1728499660000|2024-10-09 18:47:40|||||||||49
1728499670000|2024-10-09 18:47:50|5784.97|5784.47|5784.97|5784.47|5784.97|5784.47|5784.97|5784.47|80
1728499680000|2024-10-09 18:48:00|5785.22|5784.72|5785.22|5784.72|5785.47|5784.97|5785.22|5784.72|212
1728499690000|2024-10-09 18:48:10|5784.97|5784.47|5784.97|5784.47|5785.22|5784.72|5784.72|5784.22|184
1728499700000|2024-10-09 18:48:20|5784.72|5784.22|5784.97|5784.47|5785.09|5784.59|5784.72|5784.22|132
1728499710000|2024-10-09 18:48:30|5784.72|5784.22|5784.97|5784.47|5784.97|5784.47|5784.72|5784.22|131
1728499720000|2024-10-09 18:48:40|||||||||39
1728499730000|2024-10-09 18:48:50|||||||||42
1728499740000|2024-10-09 18:49:00|5784.72|5784.22|5784.22|5783.72|5784.72|5784.22|5783.97|5783.47|235
1728499750000|2024-10-09 18:49:10|5783.97|5783.47|5784.47|5783.97|5784.47|5783.97|5783.97|5783.47|83
1728499760000|2024-10-09 18:49:20|||||||||143
1728499770000|2024-10-09 18:49:30|5784.22|5783.72|5784.47|5783.97|5784.72|5784.22|5784.22|5783.72|102
1728499780000|2024-10-09 18:49:40|5784.72|5784.22|5784.72|5784.22|5784.72|5784.22|5784.72|5784.22|190
1728499790000|2024-10-09 18:49:50|5784.47|5783.97|5785.22|5784.72|5785.22|5784.72|5784.47|5783.97|227
1728499800000|2024-10-09 18:50:00|5784.97|5784.47|5784.72|5784.22|5784.97|5784.47|5784.47|5783.97|165
1728499810000|2024-10-09 18:50:10|5783.97|5783.47|5784.22|5783.72|5784.22|5783.72|5783.72|5783.22|530
1728499820000|2024-10-09 18:50:20|5784.47|5783.97|5784.47|5783.97|5784.72|5784.22|5784.47|5783.97|171
1728499830000|2024-10-09 18:50:30|5784.72|5784.22|5785.22|5784.72|5785.22|5784.72|5784.59|5784.09|104
1728499840000|2024-10-09 18:50:40|5784.97|5784.47|5784.97|5784.47|5784.97|5784.47|5784.72|5784.22|216
1728499850000|2024-10-09 18:50:50|5784.84|5784.34|5784.72|5784.22|5784.97|5784.47|5784.72|5784.22|176
1728499860000|2024-10-09 18:51:00|||||||||40
1728499870000|2024-10-09 18:51:10|5784.97|5784.47|5785.22|5784.72|5785.22|5784.72|5784.97|5784.47|269
1728499880000|2024-10-09 18:51:20|5784.97|5784.47|5784.72|5784.22|5784.97|5784.47|5784.47|5783.97|221
1728499890000|2024-10-09 18:51:30|5784.47|5783.97|5784.72|5784.22|5784.72|5784.22|5784.47|5783.97|167
1728499900000|2024-10-09 18:51:40|5784.47|5783.97|5784.97|5784.47|5784.97|5784.47|5784.47|5783.97|155
1728499910000|2024-10-09 18:51:50|5784.84|5784.34|5784.72|5784.22|5784.97|5784.47|5784.47|5783.97|194
1728499920000|2024-10-09 18:52:00|||||||||90
1728499930000|2024-10-09 18:52:10|5784.97|5784.47|5784.97|5784.47|5785.22|5784.72|5784.97|5784.47|410
1728499940000|2024-10-09 18:52:20|5784.72|5784.22|5784.72|5784.22|5784.72|5784.22|5784.72|5784.22|161
1728499950000|2024-10-09 18:52:30|5784.34|5783.84|5783.72|5783.22|5784.34|5783.84|5783.72|5783.22|245
1728499960000|2024-10-09 18:52:40|5783.97|5783.47|5784.22|5783.72|5784.22|5783.72|5783.72|5783.22|108
1728499970000|2024-10-09 18:52:50|5784.34|5783.84|5783.97|5783.47|5784.47|5783.97|5783.97|5783.47|167
1728499980000|2024-10-09 18:53:00|5783.72|5783.22|5783.72|5783.22|5783.72|5783.22|5783.72|5783.22|159
1728499990000|2024-10-09 18:53:10|5783.97|5783.47|5784.22|5783.72|5784.22|5783.72|5783.97|5783.47|89
1728500000000|2024-10-09 18:53:20|5783.97|5783.47|5783.72|5783.22|5784.34|5783.84|5783.72|5783.22|176
1728500010000|2024-10-09 18:53:30|5783.47|5782.97|5783.47|5782.97|5783.72|5783.22|5783.47|5782.97|115
1728500020000|2024-10-09 18:53:40|5783.22|5782.72|5783.72|5783.22|5783.72|5783.22|5783.22|5782.72|427
1728500030000|2024-10-09 18:53:50|5783.97|5783.47|5783.97|5783.47|5783.97|5783.47|5783.97|5783.47|58
1728500040000|2024-10-09 18:54:00|5783.72|5783.22|5782.97|5782.47|5783.72|5783.22|5782.97|5782.47|408
1728500050000|2024-10-09 18:54:10|5782.72|5782.22|5782.97|5782.47|5782.97|5782.47|5782.72|5782.22|263
1728500060000|2024-10-09 18:54:20|5782.72|5782.22|5782.97|5782.47|5782.97|5782.47|5782.72|5782.22|178
1728500070000|2024-10-09 18:54:30|5782.84|5782.34|5782.97|5782.47|5782.97|5782.47|5782.72|5782.22|332
1728500080000|2024-10-09 18:54:40|5782.72|5782.22|5782.97|5782.47|5782.97|5782.47|5782.72|5782.22|358
1728500090000|2024-10-09 18:54:50|5782.72|5782.22|5782.72|5782.22|5782.97|5782.47|5782.72|5782.22|208
1728500100000|2024-10-09 18:55:00|5782.47|5781.97|5782.72|5782.22|5782.97|5782.47|5782.47|5781.97|305
1728500110000|2024-10-09 18:55:10|5781.97|5781.47|5782.47|5781.97|5782.47|5781.97|5781.97|5781.47|364
1728500120000|2024-10-09 18:55:20|5782.72|5782.22|5783.47|5782.97|5783.47|5782.97|5782.72|5782.22|352
1728500130000|2024-10-09 18:55:30|5783.72|5783.22|5783.22|5782.72|5783.72|5783.22|5783.22|5782.72|197
1728500140000|2024-10-09 18:55:40|5782.97|5782.47|5783.22|5782.72|5783.22|5782.72|5782.97|5782.47|123
1728500150000|2024-10-09 18:55:50|5783.59|5783.09|5783.47|5782.97|5783.72|5783.22|5783.47|5782.97|161
1728500160000|2024-10-09 18:56:00|5783.22|5782.72|5782.72|5782.22|5783.22|5782.72|5782.47|5781.97|157
1728500170000|2024-10-09 18:56:10|5782.47|5781.97|5782.47|5781.97|5782.47|5781.97|5782.22|5781.72|90
1728500180000|2024-10-09 18:56:20|5782.22|5781.72|5782.22|5781.72|5782.22|5781.72|5782.22|5781.72|36
1728500190000|2024-10-09 18:56:30|5782.47|5781.97|5782.72|5782.22|5782.72|5782.22|5782.47|5781.97|120
1728500200000|2024-10-09 18:56:40|5782.47|5781.97|5782.47|5781.97|5782.47|5781.97|5782.47|5781.97|119
1728500210000|2024-10-09 18:56:50|5782.22|5781.72|5782.22|5781.72|5782.47|5781.97|5781.72|5781.22|241
1728500220000|2024-10-09 18:57:00|5781.97|5781.47|5781.72|5781.22|5781.97|5781.47|5781.47|5780.97|119
1728500230000|2024-10-09 18:57:10|5781.97|5781.47|5781.72|5781.22|5781.97|5781.47|5781.72|5781.22|202
1728500240000|2024-10-09 18:57:20|5781.97|5781.47|5782.22|5781.72|5782.22|5781.72|5781.97|5781.47|128
1728500250000|2024-10-09 18:57:30|5782.47|5781.97|5782.72|5782.22|5782.72|5782.22|5782.47|5781.97|211
1728500260000|2024-10-09 18:57:40|5782.97|5782.47|5782.97|5782.47|5782.97|5782.47|5782.72|5782.22|256
1728500270000|2024-10-09 18:57:50|5782.72|5782.22|5782.97|5782.47|5782.97|5782.47|5782.22|5781.72|248
1728500280000|2024-10-09 18:58:00|5782.72|5782.22|5782.97|5782.47|5782.97|5782.47|5782.72|5782.22|144
1728500290000|2024-10-09 18:58:10|5782.72|5782.22|5783.22|5782.72|5783.22|5782.72|5782.72|5782.22|178
1728500300000|2024-10-09 18:58:20|5783.09|5782.59|5783.22|5782.72|5783.22|5782.72|5782.97|5782.47|233
1728500310000|2024-10-09 18:58:30|5782.97|5782.47|5782.97|5782.47|5783.22|5782.72|5782.97|5782.47|249
1728500320000|2024-10-09 18:58:40|5782.72|5782.22|5782.72|5782.22|5782.97|5782.47|5782.47|5781.97|299
1728500330000|2024-10-09 18:58:50|5782.47|5781.97|5781.97|5781.47|5782.47|5781.97|5781.97|5781.47|127
1728500340000|2024-10-09 18:59:00|5782.22|5781.72|5782.22|5781.72|5782.34|5781.84|5782.22|5781.72|162
1728500350000|2024-10-09 18:59:10|5781.97|5781.47|5782.47|5781.97|5782.47|5781.97|5781.97|5781.47|92
1728500360000|2024-10-09 18:59:20|5782.72|5782.22|5782.72|5782.22|5782.72|5782.22|5782.47|5781.97|225
1728500370000|2024-10-09 18:59:30|5782.97|5782.47|5782.72|5782.22|5782.97|5782.47|5782.72|5782.22|200
1728500380000|2024-10-09 18:59:40|5782.97|5782.47|5783.47|5782.97|5783.47|5782.97|5782.97|5782.47|289
1728500390000|2024-10-09 18:59:50|5783.34|5782.84|5783.47|5782.97|5783.47|5782.97|5783.22|5782.72|281
1728500400000|2024-10-09 19:00:00|5782.97|5782.47|5782.22|5781.72|5782.97|5782.47|5781.97|5781.47|353
1728500410000|2024-10-09 19:00:10|5781.97|5781.47|5781.97|5781.47|5782.22|5781.72|5781.72|5781.22|438
1728500420000|2024-10-09 19:00:20|5781.72|5781.22|5781.72|5781.22|5782.22|5781.72|5781.47|5780.97|257
1728500430000|2024-10-09 19:00:30|5781.97|5781.47|5781.47|5780.97|5781.97|5781.47|5781.22|5780.72|296
1728500440000|2024-10-09 19:00:40|5781.72|5781.22|5781.72|5781.22|5781.72|5781.22|5781.47|5780.97|164
1728500450000|2024-10-09 19:00:50|5781.97|5781.47|5781.47|5780.97|5781.97|5781.47|5781.47|5780.97|220
1728500460000|2024-10-09 19:01:00|5780.97|5780.47|5782.22|5781.72|5782.47|5781.97|5780.72|5780.22|596
1728500470000|2024-10-09 19:01:10|5781.97|5781.47|5781.22|5780.72|5781.97|5781.47|5781.22|5780.72|157
1728500480000|2024-10-09 19:01:20|5781.34|5780.84|5781.47|5780.97|5781.72|5781.22|5781.22|5780.72|232
1728500490000|2024-10-09 19:01:30|5781.22|5780.72|5781.47|5780.97|5781.47|5780.97|5780.97|5780.47|215
1728500500000|2024-10-09 19:01:40|5781.22|5780.72|5781.47|5780.97|5781.47|5780.97|5781.22|5780.72|166
1728500510000|2024-10-09 19:01:50|5781.72|5781.22|5781.97|5781.47|5781.97|5781.47|5781.72|5781.22|114
1728500520000|2024-10-09 19:02:00|5782.22|5781.72|5782.47|5781.97|5782.47|5781.97|5781.97|5781.47|319
1728500530000|2024-10-09 19:02:10|5782.34|5781.84|5781.97|5781.47|5782.34|5781.84|5781.97|5781.47|124
1728500540000|2024-10-09 19:02:20|5782.22|5781.72|5782.47|5781.97|5782.72|5782.22|5782.22|5781.72|96
1728500550000|2024-10-09 19:02:30|||||||||137
1728500560000|2024-10-09 19:02:40|5782.22|5781.72|5781.72|5781.22|5782.22|5781.72|5781.47|5780.97|210
1728500570000|2024-10-09 19:02:50|5781.47|5780.97|5781.72|5781.22|5781.72|5781.22|5781.47|5780.97|152
1728500580000|2024-10-09 19:03:00|5782.22|5781.72|5782.22|5781.72|5782.47|5781.97|5782.22|5781.72|139
1728500590000|2024-10-09 19:03:10|5782.34|5781.84|5782.22|5781.72|5782.34|5781.84|5781.97|5781.47|109
1728500600000|2024-10-09 19:03:20|5782.47|5781.97|5782.22|5781.72|5782.47|5781.97|5782.22|5781.72|74
1728500610000|2024-10-09 19:03:30|5782.34|5781.84|5782.72|5782.22|5782.72|5782.22|5782.22|5781.72|140
1728500620000|2024-10-09 19:03:40|5782.47|5781.97|5782.22|5781.72|5782.72|5782.22|5782.22|5781.72|235
1728500630000|2024-10-09 19:03:50|5782.47|5781.97|5782.47|5781.97|5782.47|5781.97|5782.47|5781.97|11
1728500640000|2024-10-09 19:04:00|5782.72|5782.22|5783.22|5782.72|5783.22|5782.72|5782.72|5782.22|284
1728500650000|2024-10-09 19:04:10|5782.97|5782.47|5782.47|5781.97|5783.22|5782.72|5782.47|5781.97|224
1728500660000|2024-10-09 19:04:20|5782.72|5782.22|5782.72|5782.22|5782.72|5782.22|5782.47|5781.97|85
1728500670000|2024-10-09 19:04:30|5782.47|5781.97|5782.72|5782.22|5782.72|5782.22|5782.47|5781.97|87
1728500680000|2024-10-09 19:04:40|5782.84|5782.34|5782.97|5782.47|5782.97|5782.47|5782.72|5782.22|144
1728500690000|2024-10-09 19:04:50|5782.72|5782.22|5782.72|5782.22|5782.72|5782.22|5782.72|5782.22|150
1728500700000|2024-10-09 19:05:00|5782.97|5782.47|5782.72|5782.22|5783.22|5782.72|5782.72|5782.22|202
1728500710000|2024-10-09 19:05:10|5782.97|5782.47|5782.97|5782.47|5782.97|5782.47|5782.97|5782.47|125
1728500720000|2024-10-09 19:05:20|5782.84|5782.34|5782.97|5782.47|5782.97|5782.47|5782.84|5782.34|205
1728500730000|2024-10-09 19:05:30|5782.72|5782.22|5782.72|5782.22|5782.97|5782.47|5782.72|5782.22|93
1728500740000|2024-10-09 19:05:40|5782.97|5782.47|5782.97|5782.47|5782.97|5782.47|5782.97|5782.47|148
1728500750000|2024-10-09 19:05:50|5783.22|5782.72|5783.97|5783.47|5783.97|5783.47|5783.22|5782.72|455
1728500760000|2024-10-09 19:06:00|5783.72|5783.22|5783.97|5783.47|5784.22|5783.72|5783.72|5783.22|230
1728500770000|2024-10-09 19:06:10|5783.72|5783.22|5783.72|5783.22|5783.72|5783.22|5783.47|5782.97|182
1728500780000|2024-10-09 19:06:20|5783.97|5783.47|5783.72|5783.22|5783.97|5783.47|5783.72|5783.22|63
1728500790000|2024-10-09 19:06:30|5783.97|5783.47|5783.72|5783.22|5783.97|5783.47|5783.72|5783.22|274
1728500800000|2024-10-09 19:06:40|5783.97|5783.47|5783.72|5783.22|5783.97|5783.47|5783.72|5783.22|121
1728500810000|2024-10-09 19:06:50|5783.47|5782.97|5783.84|5783.34|5783.84|5783.34|5783.47|5782.97|181
1728500820000|2024-10-09 19:07:00|5783.72|5783.22|5783.97|5783.47|5783.97|5783.47|5783.72|5783.22|79
1728500830000|2024-10-09 19:07:10|5783.72|5783.22|5783.72|5783.22|5783.97|5783.47|5783.72|5783.22|92
1728500840000|2024-10-09 19:07:20|5783.47|5782.97|5783.47|5782.97|5783.47|5782.97|5783.47|5782.97|177
1728500850000|2024-10-09 19:07:30|5783.97|5783.47|5779.97|5779.47|5783.97|5783.47|5778.47|5777.97|4240
1728500860000|2024-10-09 19:07:40|5780.22|5779.72|5781.22|5780.72|5781.47|5780.97|5780.22|5779.72|463
1728500870000|2024-10-09 19:07:50|5781.47|5780.97|5781.22|5780.72|5781.72|5781.22|5781.22|5780.72|602
1728500880000|2024-10-09 19:08:00|5780.97|5780.47|5780.47|5779.97|5780.97|5780.47|5779.72|5779.22|650
1728500890000|2024-10-09 19:08:10|5780.22|5779.72|5780.97|5780.47|5780.97|5780.47|5780.22|5779.72|199
1728500900000|2024-10-09 19:08:20|5780.72|5780.22|5780.72|5780.22|5780.72|5780.22|5780.72|5780.22|125
1728500910000|2024-10-09 19:08:30|5780.47|5779.97|5780.97|5780.47|5780.97|5780.47|5780.47|5779.97|335
1728500920000|2024-10-09 19:08:40|5781.22|5780.72|5781.22|5780.72|5781.47|5780.97|5781.22|5780.72|160
1728500930000|2024-10-09 19:08:50|5781.72|5781.22|5781.22|5780.72|5781.72|5781.22|5781.22|5780.72|356
1728500940000|2024-10-09 19:09:00|5781.72|5781.22|5781.22|5780.72|5781.72|5781.22|5781.22|5780.72|319
1728500950000|2024-10-09 19:09:10|5781.34|5780.84|5781.47|5780.97|5781.47|5780.97|5781.22|5780.72|115
1728500960000|2024-10-09 19:09:20|5781.72|5781.22|5781.97|5781.47|5781.97|5781.47|5781.72|5781.22|174
1728500970000|2024-10-09 19:09:30|5781.72|5781.22|5781.47|5780.97|5781.72|5781.22|5781.47|5780.97|129
1728500980000|2024-10-09 19:09:40|5781.22|5780.72|5781.22|5780.72|5781.22|5780.72|5780.97|5780.47|159
1728500990000|2024-10-09 19:09:50|5781.09|5780.59|5781.47|5780.97|5781.47|5780.97|5781.09|5780.59|130
1728501000000|2024-10-09 19:10:00|5781.72|5781.22|5781.72|5781.22|5781.72|5781.22|5781.47|5780.97|135
1728501010000|2024-10-09 19:10:10|5781.47|5780.97|5780.22|5779.72|5781.47|5780.97|5780.22|5779.72|224
1728501020000|2024-10-09 19:10:20|5780.47|5779.97|5780.72|5780.22|5780.72|5780.22|5780.22|5779.72|210
1728501030000|2024-10-09 19:10:30|5780.59|5780.09|5781.22|5780.72|5781.22|5780.72|5780.59|5780.09|193
1728501040000|2024-10-09 19:10:40|||||||||77
1728501050000|2024-10-09 19:10:50|5780.97|5780.47|5781.22|5780.72|5781.22|5780.72|5780.97|5780.47|133
1728501060000|2024-10-09 19:11:00|5781.47|5780.97|5781.97|5781.47|5782.22|5781.72|5781.47|5780.97|300
1728501070000|2024-10-09 19:11:10|5781.72|5781.22|5781.47|5780.97|5781.72|5781.22|5781.47|5780.97|85
1728501080000|2024-10-09 19:11:20|5781.72|5781.22|5781.72|5781.22|5781.72|5781.22|5781.72|5781.22|74
1728501090000|2024-10-09 19:11:30|5781.97|5781.47|5781.97|5781.47|5782.22|5781.72|5781.97|5781.47|116
1728501100000|2024-10-09 19:11:40|5782.22|5781.72|5781.47|5780.97|5782.22|5781.72|5781.47|5780.97|149
1728501110000|2024-10-09 19:11:50|5781.22|5780.72|5781.22|5780.72|5781.22|5780.72|5781.22|5780.72|75
1728501120000|2024-10-09 19:12:00|5780.97|5780.47|5780.72|5780.22|5780.97|5780.47|5780.72|5780.22|115
1728501130000|2024-10-09 19:12:10|5780.59|5780.09|5780.47|5779.97|5780.97|5780.47|5780.47|5779.97|144
1728501140000|2024-10-09 19:12:20|5780.59|5780.09|5780.47|5779.97|5780.72|5780.22|5780.47|5779.97|127
1728501150000|2024-10-09 19:12:30|5780.22|5779.72|5780.22|5779.72|5780.47|5779.97|5780.22|5779.72|198
1728501160000|2024-10-09 19:12:40|5780.47|5779.97|5780.72|5780.22|5780.72|5780.22|5780.47|5779.97|128
1728501170000|2024-10-09 19:12:50|5780.97|5780.47|5780.97|5780.47|5780.97|5780.47|5780.72|5780.22|152
1728501180000|2024-10-09 19:13:00|5780.72|5780.22|5780.72|5780.22|5780.72|5780.22|5780.72|5780.22|157
1728501190000|2024-10-09 19:13:10|5780.97|5780.47|5780.97|5780.47|5780.97|5780.47|5780.97|5780.47|53
1728501200000|2024-10-09 19:13:20|5781.22|5780.72|5781.72|5781.22|5781.72|5781.22|5781.22|5780.72|204
1728501210000|2024-10-09 19:13:30|5781.47|5780.97|5780.97|5780.47|5781.47|5780.97|5780.97|5780.47|176
1728501220000|2024-10-09 19:13:40|5781.22|5780.72|5781.22|5780.72|5781.22|5780.72|5781.22|5780.72|33
1728501230000|2024-10-09 19:13:50|5781.47|5780.97|5781.47|5780.97|5781.72|5781.22|5781.47|5780.97|183
1728501240000|2024-10-09 19:14:00|5781.72|5781.22|5781.72|5781.22|5781.72|5781.22|5781.47|5780.97|319
1728501250000|2024-10-09 19:14:10|5781.47|5780.97|5781.47|5780.97|5781.47|5780.97|5781.47|5780.97|121
1728501260000|2024-10-09 19:14:20|5781.72|5781.22|5781.72|5781.22|5781.97|5781.47|5781.72|5781.22|66
1728501270000|2024-10-09 19:14:30|5781.97|5781.47|5782.47|5781.97|5782.47|5781.97|5781.97|5781.47|215
1728501280000|2024-10-09 19:14:40|5782.22|5781.72|5781.97|5781.47|5782.47|5781.97|5781.97|5781.47|197
1728501290000|2024-10-09 19:14:50|5781.72|5781.22|5781.72|5781.22|5782.22|5781.72|5781.72|5781.22|235
1728501300000|2024-10-09 19:15:00|5781.97|5781.47|5782.47|5781.97|5782.72|5782.22|5781.97|5781.47|397
1728501310000|2024-10-09 19:15:10|||||||||59
1728501320000|2024-10-09 19:15:20|5782.72|5782.22|5782.97|5782.47|5782.97|5782.47|5782.72|5782.22|332
1728501330000|2024-10-09 19:15:30|5783.22|5782.72|5783.72|5783.22|5783.72|5783.22|5783.22|5782.72|505
1728501340000|2024-10-09 19:15:40|5783.47|5782.97|5783.47|5782.97|5783.47|5782.97|5783.22|5782.72|518
1728501350000|2024-10-09 19:15:50|5783.72|5783.22|5783.72|5783.22|5783.97|5783.47|5783.72|5783.22|656
1728501360000|2024-10-09 19:16:00|5783.47|5782.97|5783.72|5783.22|5783.97|5783.47|5783.47|5782.97|333
1728501370000|2024-10-09 19:16:10|||||||||26
1728501380000|2024-10-09 19:16:20|5783.47|5782.97|5783.22|5782.72|5783.47|5782.97|5783.22|5782.72|335
1728501390000|2024-10-09 19:16:30|5783.34|5782.84|5784.47|5783.97|5784.47|5783.97|5783.34|5782.84|435
1728501400000|2024-10-09 19:16:40|5784.22|5783.72|5784.47|5783.97|5784.47|5783.97|5784.22|5783.72|318
1728501410000|2024-10-09 19:16:50|5784.22|5783.72|5783.97|5783.47|5784.22|5783.72|5783.72|5783.22|238
1728501420000|2024-10-09 19:17:00|5784.09|5783.59|5783.97|5783.47|5784.22|5783.72|5783.97|5783.47|279
1728501430000|2024-10-09 19:17:10|5783.72|5783.22|5784.22|5783.72|5784.22|5783.72|5783.72|5783.22|215
1728501440000|2024-10-09 19:17:20|5784.47|5783.97|5784.47|5783.97|5784.47|5783.97|5784.22|5783.72|267
1728501450000|2024-10-09 19:17:30|5784.22|5783.72|5784.22|5783.72|5784.22|5783.72|5784.22|5783.72|69
1728501460000|2024-10-09 19:17:40|||||||||123
1728501470000|2024-10-09 19:17:50|||||||||68
1728501480000|2024-10-09 19:18:00|5783.97|5783.47|5784.22|5783.72|5784.22|5783.72|5783.97|5783.47|186
1728501490000|2024-10-09 19:18:10|||||||||119
1728501500000|2024-10-09 19:18:20|5783.97|5783.47|5784.22|5783.72|5784.22|5783.72|5783.97|5783.47|87
1728501510000|2024-10-09 19:18:30|5784.47|5783.97|5784.97|5784.47|5784.97|5784.47|5784.47|5783.97|530
1728501520000|2024-10-09 19:18:40|5785.22|5784.72|5784.97|5784.47|5785.22|5784.72|5784.72|5784.22|230
1728501530000|2024-10-09 19:18:50|5785.22|5784.72|5785.22|5784.72|5785.22|5784.72|5785.22|5784.72|166
1728501540000|2024-10-09 19:19:00|5784.97|5784.47|5784.97|5784.47|5784.97|5784.47|5784.72|5784.22|189
1728501550000|2024-10-09 19:19:10|5785.22|5784.72|5784.97|5784.47|5785.22|5784.72|5784.97|5784.47|543
1728501560000|2024-10-09 19:19:20|5784.72|5784.22|5784.97|5784.47|5784.97|5784.47|5784.72|5784.22|79
1728501570000|2024-10-09 19:19:30|5785.09|5784.59|5785.22|5784.72|5785.47|5784.97|5785.09|5784.59|189
1728501580000|2024-10-09 19:19:40|5785.47|5784.97|5785.97|5785.47|5785.97|5785.47|5785.47|5784.97|297
1728501590000|2024-10-09 19:19:50|5785.72|5785.22|5785.97|5785.47|5785.97|5785.47|5785.72|5785.22|296
1728501600000|2024-10-09 19:20:00|5785.72|5785.22|5785.72|5785.22|5785.97|5785.47|5785.72|5785.22|216
1728501610000|2024-10-09 19:20:10|5785.84|5785.34|5785.72|5785.22|5785.97|5785.47|5785.72|5785.22|180
1728501620000|2024-10-09 19:20:20|5785.97|5785.47|5786.72|5786.22|5786.72|5786.22|5785.97|5785.47|676
1728501630000|2024-10-09 19:20:30|5786.97|5786.47|5787.22|5786.72|5787.22|5786.72|5786.72|5786.22|762
1728501640000|2024-10-09 19:20:40|5786.97|5786.47|5786.47|5785.97|5786.97|5786.47|5786.47|5785.97|318
1728501650000|2024-10-09 19:20:50|5786.34|5785.84|5785.97|5785.47|5786.34|5785.84|5785.97|5785.47|194
1728501660000|2024-10-09 19:21:00|5786.22|5785.72|5786.47|5785.97|5786.47|5785.97|5786.22|5785.72|211
1728501670000|2024-10-09 19:21:10|5786.72|5786.22|5786.72|5786.22|5786.72|5786.22|5786.72|5786.22|205
1728501680000|2024-10-09 19:21:20|5786.97|5786.47|5787.97|5787.47|5787.97|5787.47|5786.97|5786.47|809
1728501690000|2024-10-09 19:21:30|5787.72|5787.22|5786.97|5786.47|5787.72|5787.22|5786.97|5786.47|444
1728501700000|2024-10-09 19:21:40|5787.22|5786.72|5786.97|5786.47|5787.22|5786.72|5786.97|5786.47|80
1728501710000|2024-10-09 19:21:50|5786.72|5786.22|5786.72|5786.22|5786.97|5786.47|5786.72|5786.22|395
1728501720000|2024-10-09 19:22:00|5786.97|5786.47|5787.47|5786.97|5787.47|5786.97|5786.97|5786.47|209
1728501730000|2024-10-09 19:22:10|5787.72|5787.22|5788.22|5787.72|5788.22|5787.72|5787.72|5787.22|569
1728501740000|2024-10-09 19:22:20|5788.47|5787.97|5787.72|5787.22|5788.97|5788.47|5787.72|5787.22|1411
1728501750000|2024-10-09 19:22:30|5787.47|5786.97|5787.47|5786.97|5787.59|5787.09|5787.22|5786.72|242
1728501760000|2024-10-09 19:22:40|5787.72|5787.22|5787.47|5786.97|5787.97|5787.47|5787.47|5786.97|239
1728501770000|2024-10-09 19:22:50|5787.72|5787.22|5787.72|5787.22|5787.72|5787.22|5787.72|5787.22|222
1728501780000|2024-10-09 19:23:00|5787.47|5786.97|5787.72|5787.22|5787.72|5787.22|5787.47|5786.97|283
1728501790000|2024-10-09 19:23:10|5787.97|5787.47|5787.97|5787.47|5788.22|5787.72|5787.97|5787.47|605
1728501800000|2024-10-09 19:23:20|5787.72|5787.22|5786.72|5786.22|5787.72|5787.22|5786.72|5786.22|490
1728501810000|2024-10-09 19:23:30|5786.47|5785.97|5786.72|5786.22|5786.72|5786.22|5786.47|5785.97|550
1728501820000|2024-10-09 19:23:40|||||||||81
1728501830000|2024-10-09 19:23:50|||||||||101
1728501840000|2024-10-09 19:24:00|5786.97|5786.47|5786.97|5786.47|5787.22|5786.72|5786.97|5786.47|175
1728501850000|2024-10-09 19:24:10|5787.22|5786.72|5787.22|5786.72|5787.47|5786.97|5787.22|5786.72|172
1728501860000|2024-10-09 19:24:20|5787.47|5786.97|5787.47|5786.97|5787.47|5786.97|5787.22|5786.72|125
1728501870000|2024-10-09 19:24:30|||||||||14
1728501880000|2024-10-09 19:24:40|5787.72|5787.22|5787.97|5787.47|5787.97|5787.47|5787.47|5786.97|152
1728501890000|2024-10-09 19:24:50|5787.72|5787.22|5787.72|5787.22|5787.97|5787.47|5787.72|5787.22|130
1728501900000|2024-10-09 19:25:00|5787.47|5786.97|5787.22|5786.72|5787.47|5786.97|5787.22|5786.72|151
1728501910000|2024-10-09 19:25:10|5787.47|5786.97|5787.47|5786.97|5787.47|5786.97|5787.22|5786.72|131
1728501920000|2024-10-09 19:25:20|5787.97|5787.47|5788.47|5787.97|5788.47|5787.97|5787.97|5787.47|322
1728501930000|2024-10-09 19:25:30|5788.22|5787.72|5788.47|5787.97|5788.47|5787.97|5788.22|5787.72|231
1728501940000|2024-10-09 19:25:40|5788.72|5788.22|5788.47|5787.97|5788.72|5788.22|5788.47|5787.97|238
1728501950000|2024-10-09 19:25:50|5788.22|5787.72|5787.97|5787.47|5788.34|5787.84|5787.97|5787.47|281
1728501960000|2024-10-09 19:26:00|5788.22|5787.72|5787.97|5787.47|5788.22|5787.72|5787.72|5787.22|194
1728501970000|2024-10-09 19:26:10|5788.22|5787.72|5788.22|5787.72|5788.47|5787.97|5788.22|5787.72|102
1728501980000|2024-10-09 19:26:20|5788.47|5787.97|5788.34|5787.84|5788.47|5787.97|5788.22|5787.72|252
1728501990000|2024-10-09 19:26:30|5788.22|5787.72|5787.97|5787.47|5788.47|5787.97|5787.97|5787.47|170
1728502000000|2024-10-09 19:26:40|5788.22|5787.72|5787.97|5787.47|5788.22|5787.72|5787.97|5787.47|120
1728502010000|2024-10-09 19:26:50|5788.22|5787.72|5787.97|5787.47|5788.22|5787.72|5787.97|5787.47|91
1728502020000|2024-10-09 19:27:00|5787.72|5787.22|5788.22|5787.72|5788.47|5787.97|5787.72|5787.22|248
1728502030000|2024-10-09 19:27:10|5788.47|5787.97|5788.72|5788.22|5788.72|5788.22|5788.47|5787.97|385
1728502040000|2024-10-09 19:27:20|5788.97|5788.47|5788.47|5787.97|5788.97|5788.47|5788.47|5787.97|216
1728502050000|2024-10-09 19:27:30|5788.22|5787.72|5788.47|5787.97|5788.47|5787.97|5788.22|5787.72|181
1728502060000|2024-10-09 19:27:40|5788.72|5788.22|5788.72|5788.22|5788.72|5788.22|5788.72|5788.22|63
1728502070000|2024-10-09 19:27:50|5788.84|5788.34|5788.22|5787.72|5788.97|5788.47|5788.22|5787.72|262
1728502080000|2024-10-09 19:28:00|5788.47|5787.97|5788.22|5787.72|5788.47|5787.97|5788.22|5787.72|326
1728502090000|2024-10-09 19:28:10|5787.97|5787.47|5787.97|5787.47|5788.09|5787.59|5787.97|5787.47|97
1728502100000|2024-10-09 19:28:20|5787.72|5787.22|5787.72|5787.22|5787.97|5787.47|5787.72|5787.22|153
1728502110000|2024-10-09 19:28:30|5787.47|5786.97|5787.47|5786.97|5787.47|5786.97|5787.47|5786.97|364
1728502120000|2024-10-09 19:28:40|5787.59|5787.09|5787.47|5786.97|5787.59|5787.09|5787.47|5786.97|158
1728502130000|2024-10-09 19:28:50|5787.72|5787.22|5787.72|5787.22|5787.97|5787.47|5787.72|5787.22|126
1728502140000|2024-10-09 19:29:00|5787.84|5787.34|5788.22|5787.72|5788.22|5787.72|5787.72|5787.22|247
1728502150000|2024-10-09 19:29:10|5787.97|5787.47|5787.97|5787.47|5787.97|5787.47|5787.97|5787.47|213
1728502160000|2024-10-09 19:29:20|5788.22|5787.72|5788.22|5787.72|5788.47|5787.97|5787.97|5787.47|148
1728502170000|2024-10-09 19:29:30|5788.47|5787.97|5788.47|5787.97|5788.47|5787.97|5788.47|5787.97|27
1728502180000|2024-10-09 19:29:40|5788.22|5787.72|5788.22|5787.72|5788.22|5787.72|5788.22|5787.72|174
1728502190000|2024-10-09 19:29:50|5787.97|5787.47|5788.22|5787.72|5788.22|5787.72|5787.97|5787.47|307
1728502200000|2024-10-09 19:30:00|5787.97|5787.47|5788.47|5787.97|5788.47|5787.97|5787.97|5787.47|295
1728502210000|2024-10-09 19:30:10|5788.22|5787.72|5788.47|5787.97|5788.47|5787.97|5788.22|5787.72|187
1728502220000|2024-10-09 19:30:20|5788.22|5787.72|5788.22|5787.72|5788.22|5787.72|5788.22|5787.72|138
1728502230000|2024-10-09 19:30:30|5788.47|5787.97|5787.97|5787.47|5788.47|5787.97|5787.97|5787.47|160
1728502240000|2024-10-09 19:30:40|5787.72|5787.22|5787.97|5787.47|5787.97|5787.47|5787.72|5787.22|236
1728502250000|2024-10-09 19:30:50|5788.22|5787.72|5788.22|5787.72|5788.47|5787.97|5788.22|5787.72|191
1728502260000|2024-10-09 19:31:00|5787.97|5787.47|5788.22|5787.72|5788.22|5787.72|5787.72|5787.22|446
1728502270000|2024-10-09 19:31:10|5788.47|5787.97|5788.47|5787.97|5788.47|5787.97|5788.47|5787.97|70
1728502280000|2024-10-09 19:31:20|5788.22|5787.72|5788.22|5787.72|5788.22|5787.72|5787.97|5787.47|202
1728502290000|2024-10-09 19:31:30|5788.34|5787.84|5788.22|5787.72|5788.34|5787.84|5787.97|5787.47|219
1728502300000|2024-10-09 19:31:40|5788.47|5787.97|5788.47|5787.97|5788.47|5787.97|5788.22|5787.72|292
1728502310000|2024-10-09 19:31:50|5788.72|5788.22|5788.72|5788.22|5788.72|5788.22|5788.47|5787.97|283
1728502320000|2024-10-09 19:32:00|5788.47|5787.97|5788.97|5788.47|5788.97|5788.47|5788.47|5787.97|362
1728502330000|2024-10-09 19:32:10|5789.22|5788.72|5788.97|5788.47|5789.47|5788.97|5788.84|5788.34|776
1728502340000|2024-10-09 19:32:20|5788.72|5788.22|5788.47|5787.97|5788.72|5788.22|5788.22|5787.72|338
1728502350000|2024-10-09 19:32:30|5788.22|5787.72|5788.97|5788.47|5788.97|5788.47|5788.22|5787.72|426
1728502360000|2024-10-09 19:32:40|5788.72|5788.22|5788.97|5788.47|5789.22|5788.72|5788.72|5788.22|282
1728502370000|2024-10-09 19:32:50|||||||||85
1728502380000|2024-10-09 19:33:00|5789.22|5788.72|5788.97|5788.47|5789.47|5788.97|5788.97|5788.47|667
1728502390000|2024-10-09 19:33:10|5789.22|5788.72|5789.97|5789.47|5789.97|5789.47|5789.22|5788.72|785
1728502400000|2024-10-09 19:33:20|5790.22|5789.72|5790.22|5789.72|5790.47|5789.97|5790.22|5789.72|1795
1728502410000|2024-10-09 19:33:30|5790.47|5789.97|5790.97|5790.47|5790.97|5790.47|5790.22|5789.72|786
1728502420000|2024-10-09 19:33:40|5791.72|5791.22|5794.22|5793.72|5794.47|5793.97|5791.22|5790.72|3546
1728502430000|2024-10-09 19:33:50|5794.47|5793.97|5794.97|5794.47|5795.72|5795.22|5794.47|5793.97|1602
1728502440000|2024-10-09 19:34:00|5795.47|5794.97|5795.22|5794.72|5796.47|5795.97|5794.97|5794.47|2214
1728502450000|2024-10-09 19:34:10|5795.47|5794.97|5793.22|5792.72|5795.47|5794.97|5792.97|5792.47|2906
1728502460000|2024-10-09 19:34:20|5793.72|5793.22|5794.97|5794.47|5794.97|5794.47|5793.47|5792.97|1732
1728502470000|2024-10-09 19:34:30|5795.47|5794.97|5793.72|5793.22|5795.72|5795.22|5793.72|5793.22|2447
1728502480000|2024-10-09 19:34:40|5793.97|5793.47|5794.22|5793.72|5794.47|5793.97|5793.97|5793.47|551
1728502490000|2024-10-09 19:34:50|5793.97|5793.47|5793.97|5793.47|5794.22|5793.72|5793.97|5793.47|262
1728502500000|2024-10-09 19:35:00|5793.72|5793.22|5793.97|5793.47|5794.22|5793.72|5793.47|5792.97|764
1728502510000|2024-10-09 19:35:10|5793.72|5793.22|5794.22|5793.72|5794.22|5793.72|5793.72|5793.22|273
1728502520000|2024-10-09 19:35:20|5793.72|5793.22|5794.22|5793.72|5794.22|5793.72|5793.72|5793.22|308
1728502530000|2024-10-09 19:35:30|||||||||69
1728502540000|2024-10-09 19:35:40|5793.97|5793.47|5793.72|5793.22|5793.97|5793.47|5793.47|5792.97|396
1728502550000|2024-10-09 19:35:50|5793.97|5793.47|5793.97|5793.47|5793.97|5793.47|5793.72|5793.22|142
1728502560000|2024-10-09 19:36:00|5794.22|5793.72|5793.97|5793.47|5794.47|5793.97|5793.72|5793.22|419
1728502570000|2024-10-09 19:36:10|||||||||89
1728502580000|2024-10-09 19:36:20|5793.72|5793.22|5794.47|5793.97|5794.47|5793.97|5793.72|5793.22|188
1728502590000|2024-10-09 19:36:30|5794.22|5793.72|5794.22|5793.72|5794.47|5793.97|5793.97|5793.47|351
1728502600000|2024-10-09 19:36:40|5793.97|5793.47|5793.97|5793.47|5794.22|5793.72|5793.97|5793.47|311
1728502610000|2024-10-09 19:36:50|5794.22|5793.72|5795.22|5794.72|5795.22|5794.72|5794.22|5793.72|974
1728502620000|2024-10-09 19:37:00|5795.47|5794.97|5794.72|5794.22|5795.47|5794.97|5794.72|5794.22|1201
1728502630000|2024-10-09 19:37:10|5794.47|5793.97|5793.72|5793.22|5794.47|5793.97|5793.72|5793.22|463
1728502640000|2024-10-09 19:37:20|5793.97|5793.47|5794.22|5793.72|5794.22|5793.72|5793.97|5793.47|302
1728502650000|2024-10-09 19:37:30|5794.34|5793.84|5794.22|5793.72|5794.34|5793.84|5793.97|5793.47|307
1728502660000|2024-10-09 19:37:40|5793.97|5793.47|5794.22|5793.72|5794.22|5793.72|5793.97|5793.47|222
1728502670000|2024-10-09 19:37:50|5793.97|5793.47|5794.47|5793.97|5794.47|5793.97|5793.72|5793.22|464
1728502680000|2024-10-09 19:38:00|5794.72|5794.22|5794.72|5794.22|5794.97|5794.47|5794.72|5794.22|475
1728502690000|2024-10-09 19:38:10|5794.97|5794.47|5794.47|5793.97|5794.97|5794.47|5794.47|5793.97|496
1728502700000|2024-10-09 19:38:20|5794.72|5794.22|5794.72|5794.22|5794.72|5794.22|5794.47|5793.97|155
1728502710000|2024-10-09 19:38:30|5794.47|5793.97|5794.72|5794.22|5794.97|5794.47|5794.47|5793.97|290
1728502720000|2024-10-09 19:38:40|||||||||157
1728502730000|2024-10-09 19:38:50|5794.47|5793.97|5793.97|5793.47|5794.47|5793.97|5793.97|5793.47|261
1728502740000|2024-10-09 19:39:00|5794.22|5793.72|5793.72|5793.22|5794.22|5793.72|5793.22|5792.72|499
1728502750000|2024-10-09 19:39:10|5793.47|5792.97|5793.22|5792.72|5793.47|5792.97|5793.22|5792.72|166
1728502760000|2024-10-09 19:39:20|5793.47|5792.97|5793.22|5792.72|5793.47|5792.97|5792.97|5792.47|363
1728502770000|2024-10-09 19:39:30|5792.97|5792.47|5792.97|5792.47|5792.97|5792.47|5792.97|5792.47|261
1728502780000|2024-10-09 19:39:40|5792.72|5792.22|5792.72|5792.22|5792.72|5792.22|5792.72|5792.22|104
1728502790000|2024-10-09 19:39:50|5792.97|5792.47|5792.47|5791.97|5792.97|5792.47|5792.47|5791.97|368
1728502800000|2024-10-09 19:40:00|5792.22|5791.72|5792.47|5791.97|5792.72|5792.22|5792.22|5791.72|496
1728502810000|2024-10-09 19:40:10|5792.22|5791.72|5792.22|5791.72|5792.47|5791.97|5792.22|5791.72|167
1728502820000|2024-10-09 19:40:20|5792.47|5791.97|5791.72|5791.22|5792.47|5791.97|5791.47|5790.97|500
1728502830000|2024-10-09 19:40:30|5791.47|5790.97|5791.47|5790.97|5791.72|5791.22|5790.72|5790.22|802
1728502840000|2024-10-09 19:40:40|5791.72|5791.22|5791.72|5791.22|5791.72|5791.22|5791.47|5790.97|385
1728502850000|2024-10-09 19:40:50|5791.97|5791.47|5791.97|5791.47|5791.97|5791.47|5791.47|5790.97|390
1728502860000|2024-10-09 19:41:00|5791.72|5791.22|5792.47|5791.97|5792.47|5791.97|5791.72|5791.22|383
1728502870000|2024-10-09 19:41:10|5792.22|5791.72|5791.97|5791.47|5792.22|5791.72|5791.97|5791.47|270
1728502880000|2024-10-09 19:41:20|5792.22|5791.72|5792.47|5791.97|5792.47|5791.97|5791.97|5791.47|349
1728502890000|2024-10-09 19:41:30|5792.22|5791.72|5792.22|5791.72|5792.22|5791.72|5792.22|5791.72|123
1728502900000|2024-10-09 19:41:40|5791.97|5791.47|5791.97|5791.47|5791.97|5791.47|5791.97|5791.47|102
1728502910000|2024-10-09 19:41:50|5792.22|5791.72|5792.22|5791.72|5792.22|5791.72|5792.22|5791.72|243
1728502920000|2024-10-09 19:42:00|5791.97|5791.47|5791.47|5790.97|5792.22|5791.72|5791.47|5790.97|217
1728502930000|2024-10-09 19:42:10|5791.72|5791.22|5791.97|5791.47|5791.97|5791.47|5791.72|5791.22|158
1728502940000|2024-10-09 19:42:20|5791.72|5791.22|5791.47|5790.97|5791.97|5791.47|5791.47|5790.97|172
1728502950000|2024-10-09 19:42:30|5791.72|5791.22|5791.72|5791.22|5791.72|5791.22|5791.72|5791.22|87
1728502960000|2024-10-09 19:42:40|5791.47|5790.97|5791.22|5790.72|5791.47|5790.97|5791.22|5790.72|266
1728502970000|2024-10-09 19:42:50|5791.47|5790.97|5791.47|5790.97|5791.47|5790.97|5791.22|5790.72|202
1728502980000|2024-10-09 19:43:00|5791.22|5790.72|5791.72|5791.22|5791.72|5791.22|5791.22|5790.72|239
1728502990000|2024-10-09 19:43:10|5791.97|5791.47|5791.97|5791.47|5791.97|5791.47|5791.72|5791.22|146
1728503000000|2024-10-09 19:43:20|5791.72|5791.22|5790.97|5790.47|5791.97|5791.47|5790.72|5790.22|431
1728503010000|2024-10-09 19:43:30|5790.72|5790.22|5790.72|5790.22|5790.97|5790.47|5790.72|5790.22|214
1728503020000|2024-10-09 19:43:40|5790.97|5790.47|5790.97|5790.47|5790.97|5790.47|5790.97|5790.47|208
1728503030000|2024-10-09 19:43:50|5790.72|5790.22|5790.72|5790.22|5790.97|5790.47|5790.72|5790.22|271
1728503040000|2024-10-09 19:44:00|5790.47|5789.97|5790.72|5790.22|5790.72|5790.22|5790.22|5789.72|415
1728503050000|2024-10-09 19:44:10|5790.97|5790.47|5790.47|5789.97|5790.97|5790.47|5790.34|5789.84|554
1728503060000|2024-10-09 19:44:20|5790.22|5789.72|5789.72|5789.22|5790.22|5789.72|5789.72|5789.22|425
1728503070000|2024-10-09 19:44:30|5789.47|5788.97|5789.72|5789.22|5789.97|5789.47|5789.47|5788.97|441
1728503080000|2024-10-09 19:44:40|5789.97|5789.47|5789.72|5789.22|5789.97|5789.47|5789.72|5789.22|202
1728503090000|2024-10-09 19:44:50|5789.47|5788.97|5789.47|5788.97|5789.72|5789.22|5789.47|5788.97|212
1728503100000|2024-10-09 19:45:00|5789.72|5789.22|5790.47|5789.97|5790.47|5789.97|5789.72|5789.22|554
1728503110000|2024-10-09 19:45:10|5790.22|5789.72|5791.22|5790.72|5791.34|5790.84|5790.22|5789.72|386
1728503120000|2024-10-09 19:45:20|5790.97|5790.47|5790.97|5790.47|5791.22|5790.72|5790.97|5790.47|347
1728503130000|2024-10-09 19:45:30|5790.72|5790.22|5790.72|5790.22|5790.72|5790.22|5790.72|5790.22|268
1728503140000|2024-10-09 19:45:40|5790.47|5789.97|5789.97|5789.47|5790.72|5790.22|5789.97|5789.47|288
1728503150000|2024-10-09 19:45:50|5789.72|5789.22|5789.97|5789.47|5789.97|5789.47|5789.72|5789.22|262
1728503160000|2024-10-09 19:46:00|5790.22|5789.72|5789.97|5789.47|5790.47|5789.97|5789.97|5789.47|232
1728503170000|2024-10-09 19:46:10|5789.72|5789.22|5790.22|5789.72|5790.47|5789.97|5789.47|5788.97|243
1728503180000|2024-10-09 19:46:20|5790.34|5789.84|5790.22|5789.72|5790.47|5789.97|5790.22|5789.72|171
1728503190000|2024-10-09 19:46:30|5790.47|5789.97|5789.72|5789.22|5790.47|5789.97|5789.72|5789.22|188
1728503200000|2024-10-09 19:46:40|5789.97|5789.47|5789.97|5789.47|5789.97|5789.47|5789.72|5789.22|393
1728503210000|2024-10-09 19:46:50|5790.47|5789.97|5790.22|5789.72|5790.47|5789.97|5790.22|5789.72|246
1728503220000|2024-10-09 19:47:00|5790.47|5789.97|5790.72|5790.22|5790.72|5790.22|5790.47|5789.97|132
1728503230000|2024-10-09 19:47:10|5790.97|5790.47|5790.97|5790.47|5790.97|5790.47|5790.97|5790.47|131
1728503240000|2024-10-09 19:47:20|5791.22|5790.72|5790.97|5790.47|5791.22|5790.72|5790.97|5790.47|305
1728503250000|2024-10-09 19:47:30|5790.72|5790.22|5790.72|5790.22|5790.72|5790.22|5790.47|5789.97|248
1728503260000|2024-10-09 19:47:40|5790.84|5790.34|5791.47|5790.97|5791.47|5790.97|5790.84|5790.34|323
1728503270000|2024-10-09 19:47:50|5791.72|5791.22|5791.22|5790.72|5791.72|5791.22|5791.22|5790.72|207
1728503280000|2024-10-09 19:48:00|5791.09|5790.59|5791.72|5791.22|5791.72|5791.22|5790.97|5790.47|320
1728503290000|2024-10-09 19:48:10|5791.47|5790.97|5790.72|5790.22|5791.72|5791.22|5790.72|5790.22|441
1728503300000|2024-10-09 19:48:20|5790.22|5789.72|5791.22|5790.72|5791.22|5790.72|5790.22|5789.72|383
1728503310000|2024-10-09 19:48:30|5790.97|5790.47|5791.47|5790.97|5791.47|5790.97|5790.97|5790.47|449
1728503320000|2024-10-09 19:48:40|5791.22|5790.72|5791.72|5791.22|5791.72|5791.22|5791.22|5790.72|268
1728503330000|2024-10-09 19:48:50|5792.22|5791.72|5791.97|5791.47|5792.22|5791.72|5791.97|5791.47|837
1728503340000|2024-10-09 19:49:00|5791.72|5791.22|5792.47|5791.97|5792.47|5791.97|5791.72|5791.22|385
1728503350000|2024-10-09 19:49:10|5792.22|5791.72|5792.22|5791.72|5792.22|5791.72|5791.97|5791.47|287
1728503360000|2024-10-09 19:49:20|5792.47|5791.97|5791.72|5791.22|5792.47|5791.97|5791.47|5790.97|571
1728503370000|2024-10-09 19:49:30|5791.97|5791.47|5791.97|5791.47|5791.97|5791.47|5791.47|5790.97|560
1728503380000|2024-10-09 19:49:40|5792.22|5791.72|5791.72|5791.22|5792.47|5791.97|5791.72|5791.22|435
1728503390000|2024-10-09 19:49:50|5791.47|5790.97|5791.72|5791.22|5791.97|5791.47|5791.47|5790.97|606
1728503400000|2024-10-09 19:50:00|5791.59|5791.09|5792.97|5792.47|5792.97|5792.47|5791.59|5791.09|2188
1728503410000|2024-10-09 19:50:10|5792.72|5792.22|5793.22|5792.72|5793.22|5792.72|5792.22|5791.72|838
1728503420000|2024-10-09 19:50:20|5793.47|5792.97|5794.22|5793.72|5794.22|5793.72|5792.97|5792.47|1541
1728503430000|2024-10-09 19:50:30|5793.97|5793.47|5793.72|5793.22|5794.72|5794.22|5793.72|5793.22|1163
1728503440000|2024-10-09 19:50:40|5793.97|5793.47|5794.47|5793.97|5794.72|5794.22|5793.97|5793.47|919
1728503450000|2024-10-09 19:50:50|5794.72|5794.22|5795.22|5794.72|5795.72|5795.22|5794.47|5793.97|1269
1728503460000|2024-10-09 19:51:00|5795.47|5794.97|5795.47|5794.97|5795.97|5795.47|5795.22|5794.72|1308
1728503470000|2024-10-09 19:51:10|5795.22|5794.72|5795.97|5795.47|5796.47|5795.97|5795.22|5794.72|1403
1728503480000|2024-10-09 19:51:20|5796.22|5795.72|5796.72|5796.22|5796.97|5796.47|5796.22|5795.72|1659
1728503490000|2024-10-09 19:51:30|5796.47|5795.97|5796.22|5795.72|5796.59|5796.09|5795.72|5795.22|1256
1728503500000|2024-10-09 19:51:40|5796.47|5795.97|5795.97|5795.47|5796.72|5796.22|5795.72|5795.22|847
1728503510000|2024-10-09 19:51:50|5796.22|5795.72|5796.72|5796.22|5796.72|5796.22|5796.22|5795.72|598
1728503520000|2024-10-09 19:52:00|5796.97|5796.47|5797.47|5796.97|5797.97|5797.47|5796.72|5796.22|2857
1728503530000|2024-10-09 19:52:10|5797.72|5797.22|5797.72|5797.22|5798.22|5797.72|5797.47|5796.97|1447
1728503540000|2024-10-09 19:52:20|5797.47|5796.97|5797.22|5796.72|5797.72|5797.22|5796.72|5796.22|1067
1728503550000|2024-10-09 19:52:30|5796.97|5796.47|5796.47|5795.97|5796.97|5796.47|5796.22|5795.72|892
1728503560000|2024-10-09 19:52:40|5796.22|5795.72|5796.47|5795.97|5796.47|5795.97|5796.22|5795.72|699
1728503570000|2024-10-09 19:52:50|5796.72|5796.22|5796.72|5796.22|5796.97|5796.47|5796.72|5796.22|325
1728503580000|2024-10-09 19:53:00|5796.97|5796.47|5795.47|5794.97|5796.97|5796.47|5794.97|5794.47|1396
1728503590000|2024-10-09 19:53:10|5795.22|5794.72|5795.72|5795.22|5795.72|5795.22|5794.97|5794.47|722
1728503600000|2024-10-09 19:53:20|5795.47|5794.97|5796.22|5795.72|5796.22|5795.72|5795.47|5794.97|699
1728503610000|2024-10-09 19:53:30|5796.47|5795.97|5796.22|5795.72|5796.47|5795.97|5795.97|5795.47|485
1728503620000|2024-10-09 19:53:40|5795.97|5795.47|5796.22|5795.72|5796.22|5795.72|5795.97|5795.47|392
1728503630000|2024-10-09 19:53:50|5795.72|5795.22|5795.97|5795.47|5795.97|5795.47|5795.22|5794.72|835
1728503640000|2024-10-09 19:54:00|5796.22|5795.72|5796.47|5795.97|5796.47|5795.97|5796.22|5795.72|638
1728503650000|2024-10-09 19:54:10|5795.72|5795.22|5796.47|5795.97|5796.72|5796.22|5795.72|5795.22|1103
1728503660000|2024-10-09 19:54:20|5795.97|5795.47|5796.47|5795.97|5796.72|5796.22|5795.97|5795.47|577
1728503670000|2024-10-09 19:54:30|5796.22|5795.72|5796.72|5796.22|5796.97|5796.47|5796.22|5795.72|632
1728503680000|2024-10-09 19:54:40|5797.47|5796.97|5796.97|5796.47|5797.47|5796.97|5796.72|5796.22|1136
1728503690000|2024-10-09 19:54:50|5796.72|5796.22|5797.22|5796.72|5797.72|5797.22|5796.72|5796.22|1513
1728503700000|2024-10-09 19:55:00|5796.97|5796.47|5796.47|5795.97|5797.72|5797.22|5795.97|5795.47|4277
1728503710000|2024-10-09 19:55:10|5796.72|5796.22|5796.97|5796.47|5797.47|5796.97|5796.22|5795.72|895
1728503720000|2024-10-09 19:55:20|5796.72|5796.22|5796.47|5795.97|5796.97|5796.47|5796.47|5795.97|711
1728503730000|2024-10-09 19:55:30|5796.22|5795.72|5795.47|5794.97|5796.47|5795.97|5795.47|5794.97|931
1728503740000|2024-10-09 19:55:40|5795.72|5795.22|5795.47|5794.97|5796.22|5795.72|5795.47|5794.97|1255
1728503750000|2024-10-09 19:55:50|5795.72|5795.22|5796.22|5795.72|5796.22|5795.72|5795.72|5795.22|563
1728503760000|2024-10-09 19:56:00|5795.97|5795.47|5795.72|5795.22|5796.22|5795.72|5795.47|5794.97|961
1728503770000|2024-10-09 19:56:10|5795.47|5794.97|5795.47|5794.97|5795.97|5795.47|5795.47|5794.97|826
1728503780000|2024-10-09 19:56:20|5795.72|5795.22|5795.22|5794.72|5795.72|5795.22|5795.22|5794.72|628
1728503790000|2024-10-09 19:56:30|5795.47|5794.97|5795.22|5794.72|5795.72|5795.22|5794.97|5794.47|934
1728503800000|2024-10-09 19:56:40|5794.97|5794.47|5794.97|5794.47|5794.97|5794.47|5794.97|5794.47|1062
1728503810000|2024-10-09 19:56:50|5795.22|5794.72|5795.47|5794.97|5795.47|5794.97|5795.22|5794.72|799
1728503820000|2024-10-09 19:57:00|5795.22|5794.72|5795.72|5795.22|5795.72|5795.22|5795.22|5794.72|916
1728503830000|2024-10-09 19:57:10|5795.97|5795.47|5795.97|5795.47|5795.97|5795.47|5795.72|5795.22|1040
1728503840000|2024-10-09 19:57:20|5795.72|5795.22|5795.97|5795.47|5795.97|5795.47|5795.72|5795.22|647
1728503850000|2024-10-09 19:57:30|5795.72|5795.22|5795.72|5795.22|5795.72|5795.22|5795.72|5795.22|657
1728503860000|2024-10-09 19:57:40|5795.97|5795.47|5795.72|5795.22|5795.97|5795.47|5795.72|5795.22|600
1728503870000|2024-10-09 19:57:50|5795.97|5795.47|5795.72|5795.22|5795.97|5795.47|5795.47|5794.97|1218
1728503880000|2024-10-09 19:58:00|5795.22|5794.72|5796.22|5795.72|5796.22|5795.72|5795.22|5794.72|1046
1728503890000|2024-10-09 19:58:10|5796.47|5795.97|5796.47|5795.97|5796.72|5796.22|5796.47|5795.97|986
1728503900000|2024-10-09 19:58:20|5796.72|5796.22|5796.97|5796.47|5796.97|5796.47|5796.47|5795.97|1121
1728503910000|2024-10-09 19:58:30|5797.72|5797.22|5797.47|5796.97|5797.72|5797.22|5797.47|5796.97|1005
1728503920000|2024-10-09 19:58:40|5797.59|5797.09|5797.47|5796.97|5797.59|5797.09|5797.22|5796.72|1085
1728503930000|2024-10-09 19:58:50|5797.22|5796.72|5796.47|5795.97|5797.22|5796.72|5796.47|5795.97|1335
1728503940000|2024-10-09 19:59:00|5796.97|5796.47|5797.22|5796.72|5797.47|5796.97|5796.47|5795.97|3438
1728503950000|2024-10-09 19:59:10|5796.97|5796.47|5795.22|5794.72|5796.97|5796.47|5794.72|5794.22|3927
1728503960000|2024-10-09 19:59:20|5794.47|5793.97|5794.47|5793.97|5795.22|5794.72|5793.97|5793.47|4775
1728503970000|2024-10-09 19:59:30|5793.97|5793.47|5795.47|5794.97|5795.72|5795.22|5793.97|5793.47|3992
1728503980000|2024-10-09 19:59:40|5795.22|5794.72|5793.72|5793.22|5795.22|5794.72|5793.22|5792.72|6090
1728503990000|2024-10-09 19:59:50|5793.47|5792.97|5792.47|5791.97|5793.72|5793.22|5792.47|5791.97|19813
1728504000000|2024-10-09 20:00:00|5791.34|5790.84|5790.69|5789.99|5791.94|5791.24|5790.19|5789.49|10783
1728504010000|2024-10-09 20:00:10|5790.94|5790.24|5790.94|5790.24|5791.19|5790.49|5790.44|5789.74|1951
1728504020000|2024-10-09 20:00:20|5791.19|5790.49|5791.19|5790.49|5791.69|5790.99|5790.94|5790.24|1444
1728504030000|2024-10-09 20:00:30|5790.94|5790.24|5789.94|5789.24|5790.94|5790.24|5789.94|5789.24|1713
1728504040000|2024-10-09 20:00:40|5789.69|5788.99|5789.69|5788.99|5789.94|5789.24|5789.44|5788.74|2147
1728504050000|2024-10-09 20:00:50|5789.44|5788.74|5789.44|5788.74|5789.69|5788.99|5789.44|5788.74|846
1728504060000|2024-10-09 20:01:00|5789.69|5788.99|5789.69|5788.99|5789.94|5789.24|5789.69|5788.99|1389
1728504070000|2024-10-09 20:01:10|5789.44|5788.74|5789.44|5788.74|5789.69|5788.99|5789.19|5788.49|1481
1728504080000|2024-10-09 20:01:20|5789.19|5788.49|5789.19|5788.49|5789.44|5788.74|5789.19|5788.49|454
1728504090000|2024-10-09 20:01:30|5788.94|5788.24|5789.19|5788.49|5789.19|5788.49|5788.94|5788.24|623
1728504100000|2024-10-09 20:01:40|5788.94|5788.24|5788.94|5788.24|5788.94|5788.24|5788.94|5788.24|388
1728504110000|2024-10-09 20:01:50|5789.19|5788.49|5789.19|5788.49|5789.19|5788.49|5789.19|5788.49|467
1728504120000|2024-10-09 20:02:00|5788.94|5788.24|5788.19|5787.49|5788.94|5788.24|5788.19|5787.49|1825
1728504130000|2024-10-09 20:02:10|5788.44|5787.74|5788.69|5787.99|5788.94|5788.24|5788.44|5787.74|536
1728504140000|2024-10-09 20:02:20|5788.44|5787.74|5787.69|5786.99|5788.44|5787.74|5787.69|5786.99|465
1728504150000|2024-10-09 20:02:30|5787.19|5786.49|5787.19|5786.49|5787.44|5786.74|5786.69|5785.99|1478
1728504160000|2024-10-09 20:02:40|5786.94|5786.24|5787.69|5786.99|5787.69|5786.99|5786.94|5786.24|571
1728504170000|2024-10-09 20:02:50|5787.44|5786.74|5787.94|5787.24|5788.19|5787.49|5787.44|5786.74|728
1728504180000|2024-10-09 20:03:00|5787.69|5786.99|5786.69|5785.99|5787.69|5786.99|5786.69|5785.99|790
1728504190000|2024-10-09 20:03:10|5787.19|5786.49|5787.69|5786.99|5787.69|5786.99|5787.19|5786.49|340
1728504200000|2024-10-09 20:03:20|5787.44|5786.74|5787.69|5786.99|5787.69|5786.99|5787.44|5786.74|155
1728504210000|2024-10-09 20:03:30|5787.94|5787.24|5787.94|5787.24|5787.94|5787.24|5787.94|5787.24|256
1728504220000|2024-10-09 20:03:40|5787.69|5786.99|5787.44|5786.74|5787.94|5787.24|5787.44|5786.74|244
1728504230000|2024-10-09 20:03:50|5787.69|5786.99|5787.69|5786.99|5787.69|5786.99|5787.44|5786.74|267
1728504240000|2024-10-09 20:04:00|5787.44|5786.74|5787.44|5786.74|5787.69|5786.99|5787.44|5786.74|298
1728504250000|2024-10-09 20:04:10|5787.69|5786.99|5787.44|5786.74|5787.69|5786.99|5787.44|5786.74|403
1728504260000|2024-10-09 20:04:20|5787.19|5786.49|5787.19|5786.49|5787.19|5786.49|5786.94|5786.24|275
1728504270000|2024-10-09 20:04:30|5786.94|5786.24|5786.94|5786.24|5786.94|5786.24|5786.94|5786.24|120
1728504280000|2024-10-09 20:04:40|5787.19|5786.49|5787.19|5786.49|5787.19|5786.49|5787.19|5786.49|281
1728504290000|2024-10-09 20:04:50|5787.44|5786.74|5786.94|5786.24|5787.44|5786.74|5786.94|5786.24|197
1728504300000|2024-10-09 20:05:00|5786.44|5785.74|5786.69|5785.99|5786.69|5785.99|5786.44|5785.74|1297
1728504310000|2024-10-09 20:05:10|5786.44|5785.74|5786.94|5786.24|5787.19|5786.49|5786.44|5785.74|450
1728504320000|2024-10-09 20:05:20|5787.19|5786.49|5787.44|5786.74|5787.44|5786.74|5787.19|5786.49|87
1728504330000|2024-10-09 20:05:30|||||||||131
1728504340000|2024-10-09 20:05:40|5787.69|5786.99|5787.44|5786.74|5787.69|5786.99|5787.44|5786.74|243
1728504350000|2024-10-09 20:05:50|5787.19|5786.49|5787.19|5786.49|5787.19|5786.49|5787.19|5786.49|135
1728504360000|2024-10-09 20:06:00|5786.94|5786.24|5786.94|5786.24|5786.94|5786.24|5786.94|5786.24|96
1728504370000|2024-10-09 20:06:10|5786.69|5785.99|5786.69|5785.99|5786.69|5785.99|5786.69|5785.99|255
1728504380000|2024-10-09 20:06:20|5786.94|5786.24|5786.94|5786.24|5786.94|5786.24|5786.94|5786.24|193
1728504390000|2024-10-09 20:06:30|5787.19|5786.49|5786.94|5786.24|5787.19|5786.49|5786.94|5786.24|103
1728504400000|2024-10-09 20:06:40|5787.19|5786.49|5786.69|5785.99|5787.19|5786.49|5786.69|5785.99|230
1728504410000|2024-10-09 20:06:50|5786.94|5786.24|5786.94|5786.24|5786.94|5786.24|5786.94|5786.24|160
1728504420000|2024-10-09 20:07:00|5787.19|5786.49|5787.44|5786.74|5787.44|5786.74|5786.94|5786.24|562
1728504430000|2024-10-09 20:07:10|5787.69|5786.99|5787.69|5786.99|5787.69|5786.99|5787.69|5786.99|188
1728504440000|2024-10-09 20:07:20|5787.44|5786.74|5787.44|5786.74|5787.44|5786.74|5787.19|5786.49|315
1728504450000|2024-10-09 20:07:30|5787.19|5786.49|5787.19|5786.49|5787.19|5786.49|5787.19|5786.49|172
1728504460000|2024-10-09 20:07:40|||||||||34
1728504470000|2024-10-09 20:07:50|5786.94|5786.24|5786.94|5786.24|5786.94|5786.24|5786.94|5786.24|107
1728504480000|2024-10-09 20:08:00|5787.19|5786.49|5786.94|5786.24|5787.19|5786.49|5786.94|5786.24|128
1728504490000|2024-10-09 20:08:10|||||||||81
1728504500000|2024-10-09 20:08:20|||||||||38
1728504510000|2024-10-09 20:08:30|5787.19|5786.49|5786.94|5786.24|5787.19|5786.49|5786.94|5786.24|177
1728504520000|2024-10-09 20:08:40|||||||||216
1728504530000|2024-10-09 20:08:50|5787.19|5786.49|5786.69|5785.99|5787.19|5786.49|5786.69|5785.99|263
1728504540000|2024-10-09 20:09:00|5786.94|5786.24|5786.94|5786.24|5786.94|5786.24|5786.69|5785.99|198
1728504550000|2024-10-09 20:09:10|5786.69|5785.99|5786.69|5785.99|5786.69|5785.99|5786.69|5785.99|116
1728504560000|2024-10-09 20:09:20|5786.94|5786.24|5786.94|5786.24|5786.94|5786.24|5786.94|5786.24|172
1728504570000|2024-10-09 20:09:30|5786.69|5785.99|5786.44|5785.74|5786.69|5785.99|5786.44|5785.74|155
1728504580000|2024-10-09 20:09:40|||||||||376
1728504590000|2024-10-09 20:09:50|5786.69|5785.99|5786.69|5785.99|5786.69|5785.99|5786.69|5785.99|171
1728504600000|2024-10-09 20:10:00|5786.44|5785.74|5786.44|5785.74|5786.44|5785.74|5786.44|5785.74|298
1728504610000|2024-10-09 20:10:10|||||||||34
1728504620000|2024-10-09 20:10:20|||||||||147
1728504630000|2024-10-09 20:10:30|5786.69|5785.99|5786.69|5785.99|5786.69|5785.99|5786.69|5785.99|171
1728504640000|2024-10-09 20:10:40|||||||||2
1728504650000|2024-10-09 20:10:50|||||||||4
1728504660000|2024-10-09 20:11:00|5786.94|5786.24|5786.94|5786.24|5786.94|5786.24|5786.94|5786.24|137
1728504670000|2024-10-09 20:11:10|||||||||27
1728504680000|2024-10-09 20:11:20|5786.69|5785.99|5786.69|5785.99|5786.69|5785.99|5786.69|5785.99|175
1728504690000|2024-10-09 20:11:30|5786.44|5785.74|5786.44|5785.74|5786.44|5785.74|5786.44|5785.74|129
1728504700000|2024-10-09 20:11:40|||||||||34
1728504710000|2024-10-09 20:11:50|||||||||45
1728504720000|2024-10-09 20:12:00|||||||||181
1728504730000|2024-10-09 20:12:10|5785.44|5784.74|5785.44|5784.74|5785.94|5785.24|5785.44|5784.74|745
1728504740000|2024-10-09 20:12:20|||||||||65
1728504750000|2024-10-09 20:12:30|5785.69|5784.99|5785.69|5784.99|5785.69|5784.99|5785.69|5784.99|114
1728504760000|2024-10-09 20:12:40|||||||||129
1728504770000|2024-10-09 20:12:50|5785.44|5784.74|5785.44|5784.74|5785.69|5784.99|5785.44|5784.74|153
1728504780000|2024-10-09 20:13:00|5785.69|5784.99|5785.94|5785.24|5785.94|5785.24|5785.69|5784.99|377
1728504790000|2024-10-09 20:13:10|||||||||96
1728504800000|2024-10-09 20:13:20|5786.19|5785.49|5785.94|5785.24|5786.19|5785.49|5785.94|5785.24|241
1728504810000|2024-10-09 20:13:30|5786.19|5785.49|5786.19|5785.49|5786.19|5785.49|5786.19|5785.49|60
1728504820000|2024-10-09 20:13:40|5786.44|5785.74|5786.44|5785.74|5786.44|5785.74|5786.44|5785.74|234
1728504830000|2024-10-09 20:13:50|||||||||14
1728504840000|2024-10-09 20:14:00|||||||||86
1728504850000|2024-10-09 20:14:10|||||||||107
1728504860000|2024-10-09 20:14:20|5786.19|5785.49|5786.19|5785.49|5786.19|5785.49|5786.19|5785.49|142
1728504870000|2024-10-09 20:14:30|5785.94|5785.24|5785.69|5784.99|5785.94|5785.24|5785.69|5784.99|210
1728504880000|2024-10-09 20:14:40|5785.94|5785.24|5785.94|5785.24|5785.94|5785.24|5785.94|5785.24|278
1728504890000|2024-10-09 20:14:50|5785.69|5784.99|5785.69|5784.99|5785.69|5784.99|5785.69|5784.99|143
1728504900000|2024-10-09 20:15:00|5785.94|5785.24|5785.69|5784.99|5785.94|5785.24|5785.69|5784.99|171
1728504910000|2024-10-09 20:15:10|||||||||17
1728504920000|2024-10-09 20:15:20|5785.94|5785.24|5785.94|5785.24|5785.94|5785.24|5785.69|5784.99|124
1728504930000|2024-10-09 20:15:30|5785.81|5785.11|5785.69|5784.99|5785.94|5785.24|5785.44|5784.74|181
1728504940000|2024-10-09 20:15:40|5785.44|5784.74|5785.69|5784.99|5785.69|5784.99|5785.44|5784.74|95
1728504950000|2024-10-09 20:15:50|5785.44|5784.74|5785.44|5784.74|5785.44|5784.74|5785.44|5784.74|115
1728504960000|2024-10-09 20:16:00|5784.69|5783.99|5784.19|5783.49|5784.69|5783.99|5783.94|5783.24|1207
1728504970000|2024-10-09 20:16:10|5783.94|5783.24|5783.94|5783.24|5783.94|5783.24|5783.69|5782.99|151
1728504980000|2024-10-09 20:16:20|5783.69|5782.99|5784.19|5783.49|5784.19|5783.49|5783.69|5782.99|105
1728504990000|2024-10-09 20:16:30|5783.94|5783.24|5784.19|5783.49|5784.19|5783.49|5783.94|5783.24|187
1728505000000|2024-10-09 20:16:40|5784.44|5783.74|5784.44|5783.74|5784.44|5783.74|5784.44|5783.74|111
1728505010000|2024-10-09 20:16:50|||||||||57
1728505020000|2024-10-09 20:17:00|||||||||105
1728505030000|2024-10-09 20:17:10|||||||||53
1728505040000|2024-10-09 20:17:20|||||||||87
1728505050000|2024-10-09 20:17:30|||||||||74
1728505060000|2024-10-09 20:17:40|5784.19|5783.49|5784.19|5783.49|5784.19|5783.49|5784.19|5783.49|69
1728505070000|2024-10-09 20:17:50|5784.44|5783.74|5784.44|5783.74|5784.44|5783.74|5784.44|5783.74|91
1728505080000|2024-10-09 20:18:00|5784.19|5783.49|5784.19|5783.49|5784.19|5783.49|5784.19|5783.49|55
1728505090000|2024-10-09 20:18:10|||||||||13
1728505100000|2024-10-09 20:18:20|||||||||119
1728505110000|2024-10-09 20:18:30|5783.94|5783.24|5784.19|5783.49|5784.19|5783.49|5783.94|5783.24|265
1728505120000|2024-10-09 20:18:40|5784.31|5783.61|5784.19|5783.49|5784.31|5783.61|5784.19|5783.49|38
1728505130000|2024-10-09 20:18:50|||||||||36
1728505140000|2024-10-09 20:19:00|||||||||76
1728505150000|2024-10-09 20:19:10|||||||||37
1728505160000|2024-10-09 20:19:20|5783.94|5783.24|5783.69|5782.99|5783.94|5783.24|5783.69|5782.99|170
1728505170000|2024-10-09 20:19:30|||||||||32
1728505180000|2024-10-09 20:19:40|5783.44|5782.74|5783.44|5782.74|5783.44|5782.74|5783.44|5782.74|92
1728505190000|2024-10-09 20:19:50|5783.19|5782.49|5783.19|5782.49|5783.19|5782.49|5783.19|5782.49|161
1728505200000|2024-10-09 20:20:00|5782.94|5782.24|5782.94|5782.24|5782.94|5782.24|5782.94|5782.24|144
1728505210000|2024-10-09 20:20:10|5783.19|5782.49|5783.44|5782.74|5783.44|5782.74|5783.19|5782.49|76
1728505220000|2024-10-09 20:20:20|5783.69|5782.99|5783.44|5782.74|5783.69|5782.99|5783.44|5782.74|89
1728505230000|2024-10-09 20:20:30|5783.69|5782.99|5783.69|5782.99|5783.69|5782.99|5783.69|5782.99|66
1728505240000|2024-10-09 20:20:40|5783.94|5783.24|5784.19|5783.49|5784.19|5783.49|5783.94|5783.24|81
1728505250000|2024-10-09 20:20:50|5783.94|5783.24|5783.94|5783.24|5783.94|5783.24|5783.94|5783.24|32
1728505260000|2024-10-09 20:21:00|5783.69|5782.99|5783.69|5782.99|5783.69|5782.99|5783.69|5782.99|37
1728505270000|2024-10-09 20:21:10|||||||||41
1728505280000|2024-10-09 20:21:20|5783.81|5783.11|5783.69|5782.99|5783.81|5783.11|5783.69|5782.99|33
1728505290000|2024-10-09 20:21:30|||||||||12
1728505300000|2024-10-09 20:21:40|5783.94|5783.24|5783.94|5783.24|5783.94|5783.24|5783.94|5783.24|23
1728505310000|2024-10-09 20:21:50|||||||||34
1728505320000|2024-10-09 20:22:00|||||||||9
1728505330000|2024-10-09 20:22:10|5783.69|5782.99|5783.44|5782.74|5783.69|5782.99|5783.44|5782.74|132
1728505340000|2024-10-09 20:22:20|5783.69|5782.99|5783.81|5783.11|5783.81|5783.11|5783.69|5782.99|82
1728505350000|2024-10-09 20:22:30|5783.94|5783.24|5783.69|5782.99|5783.94|5783.24|5783.69|5782.99|21
1728505360000|2024-10-09 20:22:40|||||||||50
1728505370000|2024-10-09 20:22:50|||||||||21
1728505380000|2024-10-09 20:23:00|5783.81|5783.11|5783.94|5783.24|5783.94|5783.24|5783.69|5782.99|32
1728505390000|2024-10-09 20:23:10|5783.69|5782.99|5783.69|5782.99|5783.69|5782.99|5783.69|5782.99|15
1728505400000|2024-10-09 20:23:20|5783.44|5782.74|5783.44|5782.74|5783.44|5782.74|5783.44|5782.74|64
1728505410000|2024-10-09 20:23:30|||||||||5
1728505420000|2024-10-09 20:23:40|5783.19|5782.49|5783.19|5782.49|5783.19|5782.49|5783.19|5782.49|47
1728505430000|2024-10-09 20:23:50|5783.44|5782.74|5783.44|5782.74|5783.44|5782.74|5783.44|5782.74|63
1728505440000|2024-10-09 20:24:00|5783.19|5782.49|5783.19|5782.49|5783.19|5782.49|5783.19|5782.49|82
1728505450000|2024-10-09 20:24:10|5783.44|5782.74|5783.44|5782.74|5783.44|5782.74|5783.44|5782.74|36
1728505460000|2024-10-09 20:24:20|5783.19|5782.49|5783.19|5782.49|5783.19|5782.49|5782.94|5782.24|95
1728505470000|2024-10-09 20:24:30|||||||||26
1728505480000|2024-10-09 20:24:40|5783.44|5782.74|5783.19|5782.49|5783.44|5782.74|5783.19|5782.49|105
1728505490000|2024-10-09 20:24:50|5783.44|5782.74|5783.69|5782.99|5783.69|5782.99|5783.44|5782.74|224
1728505500000|2024-10-09 20:25:00|||||||||4
1728505520000|2024-10-09 20:25:20|||||||||6
1728505530000|2024-10-09 20:25:30|5783.81|5783.11|5783.69|5782.99|5783.81|5783.11|5783.69|5782.99|243
1728505540000|2024-10-09 20:25:40|5783.94|5783.24|5783.69|5782.99|5783.94|5783.24|5783.69|5782.99|163
1728505550000|2024-10-09 20:25:50|||||||||6
1728505560000|2024-10-09 20:26:00|||||||||3
1728505570000|2024-10-09 20:26:10|||||||||72
1728505580000|2024-10-09 20:26:20|||||||||5
1728505590000|2024-10-09 20:26:30|||||||||139
1728505600000|2024-10-09 20:26:40|5783.94|5783.24|5783.94|5783.24|5783.94|5783.24|5783.94|5783.24|92
1728505610000|2024-10-09 20:26:50|5784.19|5783.49|5784.19|5783.49|5784.19|5783.49|5784.19|5783.49|56
1728505620000|2024-10-09 20:27:00|5783.94|5783.24|5783.94|5783.24|5783.94|5783.24|5783.94|5783.24|41
1728505630000|2024-10-09 20:27:10|5784.19|5783.49|5784.19|5783.49|5784.19|5783.49|5784.19|5783.49|33
1728505640000|2024-10-09 20:27:20|||||||||1
1728505650000|2024-10-09 20:27:30|||||||||30
1728505660000|2024-10-09 20:27:40|||||||||25
1728505670000|2024-10-09 20:27:50|||||||||155
1728505680000|2024-10-09 20:28:00|||||||||113
1728505690000|2024-10-09 20:28:10|||||||||37
1728505700000|2024-10-09 20:28:20|5784.44|5783.74|5784.44|5783.74|5784.44|5783.74|5784.19|5783.49|197
1728505710000|2024-10-09 20:28:30|||||||||14
1728505720000|2024-10-09 20:28:40|||||||||17
1728505730000|2024-10-09 20:28:50|||||||||18
1728505750000|2024-10-09 20:29:10|||||||||8
1728505760000|2024-10-09 20:29:20|||||||||26
1728505770000|2024-10-09 20:29:30|5784.19|5783.49|5784.19|5783.49|5784.19|5783.49|5784.19|5783.49|179
1728505780000|2024-10-09 20:29:40|5783.94|5783.24|5783.94|5783.24|5783.94|5783.24|5783.94|5783.24|93
1728505790000|2024-10-09 20:29:50|||||||||6
1728505800000|2024-10-09 20:30:00|5783.69|5782.99|5783.19|5782.49|5783.69|5782.99|5783.19|5782.49|216
1728505810000|2024-10-09 20:30:10|||||||||59
1728505820000|2024-10-09 20:30:20|||||||||71
1728505830000|2024-10-09 20:30:30|||||||||44
1728505840000|2024-10-09 20:30:40|||||||||10
1728505850000|2024-10-09 20:30:50|5783.44|5782.74|5783.44|5782.74|5783.44|5782.74|5783.44|5782.74|109
1728505860000|2024-10-09 20:31:00|||||||||10
1728505870000|2024-10-09 20:31:10|||||||||50
1728505880000|2024-10-09 20:31:20|||||||||1
1728505890000|2024-10-09 20:31:30|||||||||6
1728505900000|2024-10-09 20:31:40|||||||||6
1728505910000|2024-10-09 20:31:50|5783.69|5782.99|5783.94|5783.24|5783.94|5783.24|5783.69|5782.99|119
1728505920000|2024-10-09 20:32:00|5783.81|5783.11|5783.69|5782.99|5783.94|5783.24|5783.69|5782.99|130
1728505930000|2024-10-09 20:32:10|5783.44|5782.74|5783.44|5782.74|5783.44|5782.74|5783.44|5782.74|58
1728505940000|2024-10-09 20:32:20|5783.19|5782.49|5783.19|5782.49|5783.19|5782.49|5783.19|5782.49|106
1728505950000|2024-10-09 20:32:30|5783.44|5782.74|5783.44|5782.74|5783.44|5782.74|5783.44|5782.74|27
1728505960000|2024-10-09 20:32:40|||||||||153
1728505980000|2024-10-09 20:33:00|5783.19|5782.49|5783.19|5782.49|5783.19|5782.49|5783.19|5782.49|74
1728505990000|2024-10-09 20:33:10|5783.44|5782.74|5783.44|5782.74|5783.44|5782.74|5783.44|5782.74|67
1728506000000|2024-10-09 20:33:20|||||||||2
1728506010000|2024-10-09 20:33:30|||||||||76
1728506020000|2024-10-09 20:33:40|||||||||1
1728506030000|2024-10-09 20:33:50|||||||||1
1728506040000|2024-10-09 20:34:00|||||||||9
1728506050000|2024-10-09 20:34:10|||||||||1
1728506060000|2024-10-09 20:34:20|||||||||34
1728506070000|2024-10-09 20:34:30|||||||||15
1728506090000|2024-10-09 20:34:50|||||||||4
1728506100000|2024-10-09 20:35:00|5783.94|5783.24|5784.19|5783.49|5784.19|5783.49|5783.94|5783.24|375
1728506110000|2024-10-09 20:35:10|||||||||9
1728506120000|2024-10-09 20:35:20|5784.44|5783.74|5784.19|5783.49|5784.44|5783.74|5784.19|5783.49|93
1728506130000|2024-10-09 20:35:30|5784.44|5783.74|5784.44|5783.74|5784.44|5783.74|5784.44|5783.74|36
1728506140000|2024-10-09 20:35:40|||||||||12
1728506150000|2024-10-09 20:35:50|5784.94|5784.24|5785.19|5784.49|5785.19|5784.49|5784.81|5784.11|351
1728506160000|2024-10-09 20:36:00|5785.44|5784.74|5785.44|5784.74|5785.44|5784.74|5785.44|5784.74|150
1728506170000|2024-10-09 20:36:10|5785.19|5784.49|5784.94|5784.24|5785.19|5784.49|5784.94|5784.24|62
1728506180000|2024-10-09 20:36:20|5785.44|5784.74|5785.44|5784.74|5785.44|5784.74|5785.44|5784.74|155
1728506190000|2024-10-09 20:36:30|||||||||18
1728506200000|2024-10-09 20:36:40|5785.31|5784.61|5785.44|5784.74|5785.44|5784.74|5785.19|5784.49|110
1728506210000|2024-10-09 20:36:50|||||||||4
1728506220000|2024-10-09 20:37:00|5785.31|5784.61|5785.44|5784.74|5785.44|5784.74|5785.19|5784.49|51
1728506230000|2024-10-09 20:37:10|||||||||11
1728506250000|2024-10-09 20:37:30|||||||||1
1728506260000|2024-10-09 20:37:40|||||||||5
1728506280000|2024-10-09 20:38:00|5785.19|5784.49|5785.19|5784.49|5785.19|5784.49|5785.19|5784.49|29
1728506290000|2024-10-09 20:38:10|5784.94|5784.24|5784.94|5784.24|5784.94|5784.24|5784.94|5784.24|74
1728506310000|2024-10-09 20:38:30|5785.19|5784.49|5785.19|5784.49|5785.19|5784.49|5785.19|5784.49|76
1728506320000|2024-10-09 20:38:40|||||||||31
1728506330000|2024-10-09 20:38:50|5784.94|5784.24|5784.94|5784.24|5785.19|5784.49|5784.94|5784.24|41
1728506350000|2024-10-09 20:39:10|||||||||7
1728506360000|2024-10-09 20:39:20|5785.19|5784.49|5785.19|5784.49|5785.19|5784.49|5785.19|5784.49|68
1728506370000|2024-10-09 20:39:30|||||||||6
1728506380000|2024-10-09 20:39:40|||||||||6
1728506400000|2024-10-09 20:40:00|5784.94|5784.24|5784.94|5784.24|5785.19|5784.49|5784.94|5784.24|27
1728506410000|2024-10-09 20:40:10|||||||||77
1728506420000|2024-10-09 20:40:20|||||||||45
1728506440000|2024-10-09 20:40:40|||||||||12
1728506450000|2024-10-09 20:40:50|5785.19|5784.49|5785.19|5784.49|5785.19|5784.49|5785.19|5784.49|77
1728506460000|2024-10-09 20:41:00|||||||||74
1728506470000|2024-10-09 20:41:10|||||||||79
1728506480000|2024-10-09 20:41:20|5785.44|5784.74|5785.19|5784.49|5785.44|5784.74|5785.19|5784.49|136
1728506490000|2024-10-09 20:41:30|||||||||28
1728506500000|2024-10-09 20:41:40|||||||||4
1728506510000|2024-10-09 20:41:50|||||||||29
1728506520000|2024-10-09 20:42:00|||||||||94
1728506530000|2024-10-09 20:42:10|5784.94|5784.24|5784.94|5784.24|5784.94|5784.24|5784.94|5784.24|45
1728506540000|2024-10-09 20:42:20|5785.19|5784.49|5785.19|5784.49|5785.19|5784.49|5785.19|5784.49|20
1728506550000|2024-10-09 20:42:30|||||||||27
1728506580000|2024-10-09 20:43:00|||||||||10
1728506590000|2024-10-09 20:43:10|||||||||4
1728506600000|2024-10-09 20:43:20|||||||||7
1728506620000|2024-10-09 20:43:40|||||||||14
1728506630000|2024-10-09 20:43:50|||||||||6
1728506640000|2024-10-09 20:44:00|||||||||45
1728506650000|2024-10-09 20:44:10|||||||||5
1728506660000|2024-10-09 20:44:20|||||||||4
1728506670000|2024-10-09 20:44:30|||||||||3
1728506680000|2024-10-09 20:44:40|5785.44|5784.74|5785.44|5784.74|5785.44|5784.74|5785.44|5784.74|104
1728506690000|2024-10-09 20:44:50|||||||||7
1728506700000|2024-10-09 20:45:00|5784.94|5784.24|5785.19|5784.49|5785.19|5784.49|5784.94|5784.24|110
1728506710000|2024-10-09 20:45:10|5784.94|5784.24|5784.69|5783.99|5784.94|5784.24|5784.69|5783.99|121
1728506720000|2024-10-09 20:45:20|||||||||2
1728506730000|2024-10-09 20:45:30|5784.94|5784.24|5784.94|5784.24|5784.94|5784.24|5784.94|5784.24|62
1728506740000|2024-10-09 20:45:40|5784.69|5783.99|5784.94|5784.24|5784.94|5784.24|5784.69|5783.99|77
1728506750000|2024-10-09 20:45:50|||||||||1
1728506760000|2024-10-09 20:46:00|||||||||78
1728506770000|2024-10-09 20:46:10|5785.19|5784.49|5785.19|5784.49|5785.19|5784.49|5785.19|5784.49|21
1728506780000|2024-10-09 20:46:20|||||||||15
1728506790000|2024-10-09 20:46:30|||||||||2
1728506800000|2024-10-09 20:46:40|||||||||1
1728506810000|2024-10-09 20:46:50|||||||||33
1728506820000|2024-10-09 20:47:00|||||||||40
1728506830000|2024-10-09 20:47:10|||||||||33
1728506840000|2024-10-09 20:47:20|||||||||7
1728506860000|2024-10-09 20:47:40|||||||||8
1728506880000|2024-10-09 20:48:00|||||||||6
1728506890000|2024-10-09 20:48:10|||||||||4
1728506900000|2024-10-09 20:48:20|||||||||8
1728506910000|2024-10-09 20:48:30|||||||||2
1728506920000|2024-10-09 20:48:40|||||||||147
1728506930000|2024-10-09 20:48:50|||||||||12
1728506940000|2024-10-09 20:49:00|||||||||6
1728506950000|2024-10-09 20:49:10|||||||||4
1728506960000|2024-10-09 20:49:20|5784.94|5784.24|5784.94|5784.24|5784.94|5784.24|5784.94|5784.24|63
1728506970000|2024-10-09 20:49:30|||||||||29
1728506980000|2024-10-09 20:49:40|5785.19|5784.49|5785.19|5784.49|5785.19|5784.49|5785.19|5784.49|11
1728506990000|2024-10-09 20:49:50|5785.69|5784.99|5785.69|5784.99|5785.69|5784.99|5785.69|5784.99|202
1728507000000|2024-10-09 20:50:00|5785.94|5785.24|5785.94|5785.24|5785.94|5785.24|5785.94|5785.24|109
1728507010000|2024-10-09 20:50:10|5785.69|5784.99|5785.69|5784.99|5785.69|5784.99|5785.69|5784.99|44
1728507020000|2024-10-09 20:50:20|5785.94|5785.24|5785.94|5785.24|5785.94|5785.24|5785.94|5785.24|122
1728507030000|2024-10-09 20:50:30|||||||||3
1728507040000|2024-10-09 20:50:40|||||||||1
1728507050000|2024-10-09 20:50:50|||||||||27
1728507060000|2024-10-09 20:51:00|||||||||18
1728507070000|2024-10-09 20:51:10|||||||||34
1728507080000|2024-10-09 20:51:20|5786.19|5785.49|5786.19|5785.49|5786.19|5785.49|5786.19|5785.49|71
1728507090000|2024-10-09 20:51:30|||||||||5
1728507100000|2024-10-09 20:51:40|||||||||6
1728507110000|2024-10-09 20:51:50|||||||||10
1728507120000|2024-10-09 20:52:00|5786.44|5785.74|5786.44|5785.74|5786.44|5785.74|5786.44|5785.74|158
1728507130000|2024-10-09 20:52:10|||||||||6
1728507140000|2024-10-09 20:52:20|||||||||11
1728507150000|2024-10-09 20:52:30|5786.31|5785.61|5786.19|5785.49|5786.31|5785.61|5786.19|5785.49|76
1728507160000|2024-10-09 20:52:40|5786.44|5785.74|5786.44|5785.74|5786.44|5785.74|5786.44|5785.74|52
1728507170000|2024-10-09 20:52:50|||||||||8
1728507180000|2024-10-09 20:53:00|||||||||8
1728507190000|2024-10-09 20:53:10|||||||||6
1728507210000|2024-10-09 20:53:30|5786.69|5785.99|5786.69|5785.99|5786.69|5785.99|5786.69|5785.99|104
1728507220000|2024-10-09 20:53:40|||||||||7
1728507230000|2024-10-09 20:53:50|||||||||1
1728507240000|2024-10-09 20:54:00|||||||||11
1728507250000|2024-10-09 20:54:10|||||||||10
1728507260000|2024-10-09 20:54:20|||||||||30
1728507270000|2024-10-09 20:54:30|5786.94|5786.24|5787.19|5786.49|5787.19|5786.49|5786.94|5786.24|181
1728507280000|2024-10-09 20:54:40|||||||||3
1728507290000|2024-10-09 20:54:50|5787.44|5786.74|5787.69|5786.99|5787.69|5786.99|5787.44|5786.74|311
1728507300000|2024-10-09 20:55:00|5787.44|5786.74|5787.44|5786.74|5787.44|5786.74|5787.19|5786.49|81
1728507310000|2024-10-09 20:55:10|5787.56|5786.86|5787.44|5786.74|5787.69|5786.99|5787.44|5786.74|24
1728507320000|2024-10-09 20:55:20|||||||||9
1728507330000|2024-10-09 20:55:30|5787.69|5786.99|5787.69|5786.99|5787.69|5786.99|5787.69|5786.99|47
1728507340000|2024-10-09 20:55:40|||||||||1
1728507350000|2024-10-09 20:55:50|||||||||2
1728507360000|2024-10-09 20:56:00|5787.56|5786.86|5787.69|5786.99|5787.69|5786.99|5787.44|5786.74|83
1728507380000|2024-10-09 20:56:20|||||||||15
1728507390000|2024-10-09 20:56:30|||||||||74
1728507400000|2024-10-09 20:56:40|||||||||4
1728507410000|2024-10-09 20:56:50|||||||||29
1728507420000|2024-10-09 20:57:00|||||||||38
1728507430000|2024-10-09 20:57:10|||||||||6
1728507440000|2024-10-09 20:57:20|||||||||4
1728507450000|2024-10-09 20:57:30|||||||||81
1728507460000|2024-10-09 20:57:40|||||||||4
1728507470000|2024-10-09 20:57:50|||||||||60
1728507480000|2024-10-09 20:58:00|||||||||43
1728507490000|2024-10-09 20:58:10|||||||||20
1728507500000|2024-10-09 20:58:20|||||||||114
1728507510000|2024-10-09 20:58:30|||||||||64
1728507520000|2024-10-09 20:58:40|||||||||7
1728507530000|2024-10-09 20:58:50|||||||||1
1728507540000|2024-10-09 20:59:00|||||||||35
1728507550000|2024-10-09 20:59:10|||||||||7
1728507560000|2024-10-09 20:59:20|||||||||25
1728507570000|2024-10-09 20:59:30|5787.94|5787.24|5787.94|5787.24|5787.94|5787.24|5787.94|5787.24|135
1728507580000|2024-10-09 20:59:40|||||||||6
1728507590000|2024-10-09 20:59:50|5787.81|5787.11|5788.32|5786.82|5788.37|5787.61|5787.81|5786.82|126
1728507600000|2024-10-09 21:00:00|5788.47|5786.97|5788.47|5786.97|5788.47|5786.97|5788.47|5786.97|0
1728507610000|2024-10-09 21:00:10|5788.43|5786.93|5788.43|5786.93|5788.43|5786.93|5788.43|5786.93|0
1728507650000|2024-10-09 21:00:50|5788.47|5786.97|5788.47|5786.97|5788.47|5786.97|5788.47|5786.97|0
1728507680000|2024-10-09 21:01:20|5788.4|5786.9|5788.4|5786.9|5788.4|5786.9|5788.4|5786.9|0
1728507700000|2024-10-09 21:01:40|5788.88|5787.38|5788.88|5787.38|5788.88|5787.38|5788.88|5787.38|0
1728507720000|2024-10-09 21:02:00|5788.55|5787.05|5788.55|5787.05|5788.55|5787.05|5788.55|5787.05|0
1728507730000|2024-10-09 21:02:10|5788.43|5786.93|5788.47|5786.97|5788.66|5787.16|5788.25|5786.75|0
1728507740000|2024-10-09 21:02:20|5788.55|5787.05|5788.55|5787.05|5788.55|5787.05|5788.55|5787.05|0
1728507790000|2024-10-09 21:03:10|5788.36|5786.86|5788.36|5786.86|5788.36|5786.86|5788.36|5786.86|0
1728507800000|2024-10-09 21:03:20|5788.55|5787.05|5788.55|5787.05|5788.55|5787.05|5788.55|5787.05|0
1728507810000|2024-10-09 21:03:30|5788.47|5786.97|5788.47|5786.97|5788.47|5786.97|5788.47|5786.97|0
1728507910000|2024-10-09 21:05:10|5788.36|5786.86|5788.36|5786.86|5788.36|5786.86|5788.36|5786.86|0
1728507920000|2024-10-09 21:05:20|5788.55|5787.05|5788.55|5787.05|5788.55|5787.05|5788.55|5787.05|0
1728507930000|2024-10-09 21:05:30|5788.66|5787.16|5788.66|5787.16|5788.66|5787.16|5788.66|5787.16|0
1728507990000|2024-10-09 21:06:30|5788.55|5787.05|5788.55|5787.05|5788.55|5787.05|5788.55|5787.05|0
1728508020000|2024-10-09 21:07:00|5788.66|5787.16|5788.66|5787.16|5788.66|5787.16|5788.66|5787.16|0
1728508080000|2024-10-09 21:08:00|5788.88|5787.38|5788.88|5787.38|5788.88|5787.38|5788.88|5787.38|0
1728508100000|2024-10-09 21:08:20|5788.91|5787.41|5788.91|5787.41|5788.91|5787.41|5788.91|5787.41|0
1728508110000|2024-10-09 21:08:30|5788.88|5787.38|5788.88|5787.38|5788.88|5787.38|5788.88|5787.38|0
1728508170000|2024-10-09 21:09:30|5788.55|5787.05|5788.55|5787.05|5788.55|5787.05|5788.55|5787.05|0
1728508180000|2024-10-09 21:09:40|5788.47|5786.97|5788.47|5786.97|5788.47|5786.97|5788.47|5786.97|0
1728508400000|2024-10-09 21:13:20|5788.18|5786.68|5788.18|5786.68|5788.18|5786.68|5788.18|5786.68|0
1728508420000|2024-10-09 21:13:40|5788.47|5786.97|5788.47|5786.97|5788.47|5786.97|5788.47|5786.97|0
1728508440000|2024-10-09 21:14:00|5788.43|5786.93|5788.43|5786.93|5788.43|5786.93|5788.43|5786.93|0
1728508470000|2024-10-09 21:14:30|5788.4|5786.9|5788.4|5786.9|5788.4|5786.9|5788.4|5786.9|0
1728508550000|2024-10-09 21:15:50|5788.29|5786.79|5788.29|5786.79|5788.29|5786.79|5788.29|5786.79|0
1728508560000|2024-10-09 21:16:00|5788.36|5786.86|5788.36|5786.86|5788.36|5786.86|5788.36|5786.86|0
1728508590000|2024-10-09 21:16:30|5788.29|5786.79|5788.29|5786.79|5788.29|5786.79|5788.29|5786.79|0
1728508680000|2024-10-09 21:18:00|5788.4|5786.9|5788.4|5786.9|5788.4|5786.9|5788.4|5786.9|0
1728508710000|2024-10-09 21:18:30|5788.47|5786.97|5788.47|5786.97|5788.47|5786.97|5788.47|5786.97|0
1728508720000|2024-10-09 21:18:40|5788.51|5787.01|5788.51|5787.01|5788.51|5787.01|5788.51|5787.01|0
1728508730000|2024-10-09 21:18:50|5788.47|5786.97|5788.47|5786.97|5788.47|5786.97|5788.47|5786.97|0
1728508750000|2024-10-09 21:19:10|5788.32|5786.82|5788.32|5786.82|5788.32|5786.82|5788.32|5786.82|0
1728508760000|2024-10-09 21:19:20|5788.51|5787.01|5788.51|5787.01|5788.51|5787.01|5788.51|5787.01|0
1728508800000|2024-10-09 21:20:00|5788.47|5786.97|5788.47|5786.97|5788.47|5786.97|5788.47|5786.97|0
1728508850000|2024-10-09 21:20:50|5788.51|5787.01|5788.51|5787.01|5788.51|5787.01|5788.51|5787.01|0
1728508900000|2024-10-09 21:21:40|5788.47|5786.97|5788.47|5786.97|5788.47|5786.97|5788.47|5786.97|0
1728508920000|2024-10-09 21:22:00|5788.43|5786.93|5788.58|5787.08|5788.58|5787.08|5788.43|5786.93|0
1728508930000|2024-10-09 21:22:10|5788.43|5786.93|5788.58|5787.08|5788.58|5787.08|5788.43|5786.93|0
1728508940000|2024-10-09 21:22:20|5788.43|5786.93|5788.43|5786.93|5788.43|5786.93|5788.43|5786.93|0
1728508980000|2024-10-09 21:23:00|5788.29|5786.79|5788.29|5786.79|5788.29|5786.79|5788.29|5786.79|0
1728509080000|2024-10-09 21:24:40|5788.25|5786.75|5788.25|5786.75|5788.25|5786.75|5788.25|5786.75|0
1728509170000|2024-10-09 21:26:10|5787.95|5786.45|5787.95|5786.45|5787.95|5786.45|5787.95|5786.45|0
1728509430000|2024-10-09 21:30:30|5787.88|5786.38|5787.88|5786.38|5787.88|5786.38|5787.88|5786.38|0
1728509470000|2024-10-09 21:31:10|5787.95|5786.45|5787.95|5786.45|5787.95|5786.45|5787.95|5786.45|0
1728509530000|2024-10-09 21:32:10|5787.88|5786.38|5787.88|5786.38|5787.88|5786.38|5787.88|5786.38|0
1728509560000|2024-10-09 21:32:40|5787.7|5786.2|5787.7|5786.2|5787.7|5786.2|5787.7|5786.2|0
1728509800000|2024-10-09 21:36:40|5787.51|5786.01|5787.51|5786.01|5787.51|5786.01|5787.51|5786.01|0
1728509820000|2024-10-09 21:37:00|5787.55|5786.05|5787.55|5786.05|5787.55|5786.05|5787.55|5786.05|0
1728509830000|2024-10-09 21:37:10|5787.51|5786.01|5787.51|5786.01|5787.51|5786.01|5787.51|5786.01|0
1728509850000|2024-10-09 21:37:30|5787.47|5785.97|5787.47|5785.97|5787.47|5785.97|5787.47|5785.97|0
1728510000000|2024-10-09 21:40:00|5787.66|5786.16|5787.66|5786.16|5787.66|5786.16|5787.66|5786.16|0
1728510020000|2024-10-09 21:40:20|5787.4|5785.9|5787.4|5785.9|5787.4|5785.9|5787.4|5785.9|0
1728510040000|2024-10-09 21:40:40|5787.66|5786.16|5787.66|5786.16|5787.66|5786.16|5787.66|5786.16|0
1728510060000|2024-10-09 21:41:00|5787.84|5786.34|5787.62|5786.12|5787.84|5786.34|5787.62|5786.12|0
1728510200000|2024-10-09 21:43:20|5787.81|5786.31|5787.81|5786.31|5787.81|5786.31|5787.81|5786.31|0
1728510220000|2024-10-09 21:43:40|5787.84|5786.34|5787.84|5786.34|5787.84|5786.34|5787.84|5786.34|0
1728510310000|2024-10-09 21:45:10|5787.88|5786.38|5787.88|5786.38|5787.88|5786.38|5787.88|5786.38|0
1728510340000|2024-10-09 21:45:40|5787.92|5786.42|5787.92|5786.42|5787.92|5786.42|5787.92|5786.42|0
1728510360000|2024-10-09 21:46:00|5787.66|5786.16|5787.66|5786.16|5787.66|5786.16|5787.66|5786.16|0
1728510390000|2024-10-09 21:46:30|5787.84|5786.34|5787.84|5786.34|5787.84|5786.34|5787.84|5786.34|0
1728510410000|2024-10-09 21:46:50|5787.92|5786.42|5787.92|5786.42|5787.92|5786.42|5787.92|5786.42|0
1728510430000|2024-10-09 21:47:10|5787.84|5786.34|5787.84|5786.34|5787.84|5786.34|5787.84|5786.34|0
1728510440000|2024-10-09 21:47:20|5787.66|5786.16|5787.66|5786.16|5787.66|5786.16|5787.66|5786.16|0
1728510480000|2024-10-09 21:48:00|5787.73|5786.23|5787.73|5786.23|5787.73|5786.23|5787.73|5786.23|0
1728510500000|2024-10-09 21:48:20|5787.7|5786.2|5787.7|5786.2|5787.7|5786.2|5787.7|5786.2|0
1728510520000|2024-10-09 21:48:40|5787.55|5786.05|5787.55|5786.05|5787.55|5786.05|5787.55|5786.05|0
1728510530000|2024-10-09 21:48:50|5787.7|5786.2|5787.7|5786.2|5787.7|5786.2|5787.7|5786.2|0
1728510560000|2024-10-09 21:49:20|5787.95|5786.45|5787.95|5786.45|5787.95|5786.45|5787.95|5786.45|0
1728510570000|2024-10-09 21:49:30|5787.99|5786.49|5787.62|5786.12|5787.99|5786.49|5787.62|5786.12|0
1728510580000|2024-10-09 21:49:40|5787.77|5786.27|5787.62|5786.12|5787.77|5786.27|5787.62|5786.12|0
1728510610000|2024-10-09 21:50:10|5787.7|5786.2|5787.7|5786.2|5787.7|5786.2|5787.7|5786.2|0
1728510650000|2024-10-09 21:50:50|5787.73|5786.23|5787.73|5786.23|5787.73|5786.23|5787.73|5786.23|0
1728510660000|2024-10-09 21:51:00|5787.7|5786.2|5787.7|5786.2|5787.7|5786.2|5787.7|5786.2|0
1728510690000|2024-10-09 21:51:30|5787.92|5786.42|5787.92|5786.42|5787.92|5786.42|5787.92|5786.42|0
1728510710000|2024-10-09 21:51:50|5787.7|5786.2|5787.51|5786.01|5787.7|5786.2|5787.51|5786.01|0
1728510720000|2024-10-09 21:52:00|5787.47|5785.97|5787.47|5785.97|5787.47|5785.97|5787.47|5785.97|0
1728510730000|2024-10-09 21:52:10|5787.51|5786.01|5787.51|5786.01|5787.51|5786.01|5787.51|5786.01|0
1728510780000|2024-10-09 21:53:00|5787.92|5786.42|5787.92|5786.42|5787.92|5786.42|5787.92|5786.42|0
1728510800000|2024-10-09 21:53:20|5787.7|5786.2|5787.59|5786.09|5787.7|5786.2|5787.59|5786.09|0
1728510820000|2024-10-09 21:53:40|5787.7|5786.2|5787.7|5786.2|5787.7|5786.2|5787.7|5786.2|0
1728510860000|2024-10-09 21:54:20|5787.44|5785.94|5787.7|5786.2|5787.7|5786.2|5787.44|5785.94|0
1728510890000|2024-10-09 21:54:50|5787.77|5786.27|5787.77|5786.27|5787.77|5786.27|5787.77|5786.27|0
1728510940000|2024-10-09 21:55:40|5787.84|5786.34|5787.7|5786.2|5787.84|5786.34|5787.7|5786.2|0
1728510950000|2024-10-09 21:55:50|5787.55|5786.05|5787.73|5786.23|5787.73|5786.23|5787.55|5786.05|0
1728511040000|2024-10-09 21:57:20|5787.59|5786.09|5787.59|5786.09|5787.59|5786.09|5787.59|5786.09|0
1728511110000|2024-10-09 21:58:30|5787.7|5786.2|5787.7|5786.2|5787.7|5786.2|5787.7|5786.2|0
1728511120000|2024-10-09 21:58:40|5787.77|5786.27|5787.77|5786.27|5787.77|5786.27|5787.77|5786.27|0
1728511170000|2024-10-09 21:59:30|5787.62|5786.12|5787.62|5786.12|5787.62|5786.12|5787.62|5786.12|0
1728511180000|2024-10-09 21:59:40|5787.77|5786.27|5787.77|5786.27|5787.77|5786.27|5787.77|5786.27|0
1728511200000|2024-10-09 22:00:00|5787.31|5786.61|5788.06|5787.36|5788.56|5787.86|5787.06|5786.36|180
1728511210000|2024-10-09 22:00:10|5788.19|5787.49|5787.94|5787.24|5788.19|5787.49|5787.94|5787.24|42
1728511220000|2024-10-09 22:00:20|5788.06|5787.36|5788.31|5787.61|5788.31|5787.61|5787.94|5787.24|13
1728511230000|2024-10-09 22:00:30|5788.44|5787.74|5787.94|5787.24|5788.44|5787.74|5787.94|5787.24|28
1728511240000|2024-10-09 22:00:40|5788.06|5787.36|5787.31|5786.61|5788.06|5787.36|5787.31|5786.61|82
1728511250000|2024-10-09 22:00:50|5787.44|5786.74|5787.19|5786.49|5787.44|5786.74|5786.94|5786.24|49
1728511260000|2024-10-09 22:01:00|5786.94|5786.24|5787.19|5786.49|5787.31|5786.61|5786.94|5786.24|26
1728511270000|2024-10-09 22:01:10|5787.06|5786.36|5786.94|5786.24|5787.06|5786.36|5786.94|5786.24|16
1728511280000|2024-10-09 22:01:20|5787.06|5786.36|5786.94|5786.24|5787.31|5786.61|5786.81|5786.11|44
1728511290000|2024-10-09 22:01:30|5787.06|5786.36|5787.06|5786.36|5787.06|5786.36|5786.94|5786.24|25
1728511300000|2024-10-09 22:01:40|5787.19|5786.49|5787.44|5786.74|5787.44|5786.74|5787.19|5786.49|9
1728511310000|2024-10-09 22:01:50|5787.19|5786.49|5787.19|5786.49|5787.19|5786.49|5787.19|5786.49|9
1728511320000|2024-10-09 22:02:00|5787.44|5786.74|5787.31|5786.61|5787.44|5786.74|5787.31|5786.61|23
1728511330000|2024-10-09 22:02:10|5787.06|5786.36|5787.31|5786.61|5787.31|5786.61|5787.06|5786.36|19
1728511340000|2024-10-09 22:02:20|5787.06|5786.36|5787.19|5786.49|5787.19|5786.49|5786.94|5786.24|12
1728511350000|2024-10-09 22:02:30|5786.94|5786.24|5787.06|5786.36|5787.06|5786.36|5786.94|5786.24|5
1728511360000|2024-10-09 22:02:40|5786.94|5786.24|5786.69|5785.99|5786.94|5786.24|5786.69|5785.99|27
1728511370000|2024-10-09 22:02:50|5786.56|5785.86|5786.44|5785.74|5786.56|5785.86|5786.44|5785.74|19
1728511380000|2024-10-09 22:03:00|5786.69|5785.99|5786.69|5785.99|5786.69|5785.99|5786.56|5785.86|4
1728511390000|2024-10-09 22:03:10|5786.94|5786.24|5786.81|5786.11|5786.94|5786.24|5786.81|5786.11|17
1728511410000|2024-10-09 22:03:30|5786.94|5786.24|5786.81|5786.11|5786.94|5786.24|5786.69|5785.99|3
1728511420000|2024-10-09 22:03:40|||||||||4
1728511430000|2024-10-09 22:03:50|5786.69|5785.99|5786.81|5786.11|5786.81|5786.11|5786.69|5785.99|3
1728511440000|2024-10-09 22:04:00|5786.69|5785.99|5786.44|5785.74|5786.69|5785.99|5786.44|5785.74|14
1728511450000|2024-10-09 22:04:10|5786.56|5785.86|5786.56|5785.86|5786.56|5785.86|5786.56|5785.86|19
1728511460000|2024-10-09 22:04:20|5786.44|5785.74|5786.44|5785.74|5786.69|5785.99|5786.44|5785.74|6
1728511470000|2024-10-09 22:04:30|5786.19|5785.49|5785.94|5785.24|5786.19|5785.49|5785.94|5785.24|38
1728511480000|2024-10-09 22:04:40|5785.81|5785.11|5785.69|5784.99|5785.94|5785.24|5785.69|5784.99|25
1728511490000|2024-10-09 22:04:50|5785.94|5785.24|5785.94|5785.24|5785.94|5785.24|5785.81|5785.11|10
1728511500000|2024-10-09 22:05:00|5786.06|5785.36|5786.42|5785.72|5786.44|5785.74|5786.06|5785.36|19
1728511510000|2024-10-09 22:05:10|5786.55|5785.85|5786.73|5786.03|5786.73|5786.03|5786.55|5785.85|0
1728511520000|2024-10-09 22:05:20|5786.85|5786.15|5786.85|5786.15|5786.98|5786.28|5786.85|5786.15|19
1728511530000|2024-10-09 22:05:30|5787.15|5786.45|5787.24|5786.54|5787.24|5786.54|5787.03|5786.33|39
1728511540000|2024-10-09 22:05:40|5786.99|5786.29|5786.99|5786.29|5786.99|5786.29|5786.99|5786.29|1
1728511550000|2024-10-09 22:05:50|||||||||6
1728511560000|2024-10-09 22:06:00|5787.24|5786.54|5787.24|5786.54|5787.24|5786.54|5787.24|5786.54|27
1728511570000|2024-10-09 22:06:10|5787.11|5786.41|5786.99|5786.29|5787.11|5786.41|5786.99|5786.29|10
1728511580000|2024-10-09 22:06:20|||||||||1
1728511590000|2024-10-09 22:06:30|5787.11|5786.41|5787.24|5786.54|5787.24|5786.54|5787.11|5786.41|4
1728511610000|2024-10-09 22:06:50|5786.99|5786.29|5786.99|5786.29|5786.99|5786.29|5786.99|5786.29|10
1728511620000|2024-10-09 22:07:00|5786.86|5786.16|5786.99|5786.29|5786.99|5786.29|5786.74|5786.04|28
1728511640000|2024-10-09 22:07:20|5786.74|5786.04|5786.74|5786.04|5786.74|5786.04|5786.74|5786.04|7
1728511650000|2024-10-09 22:07:30|||||||||5
1728511670000|2024-10-09 22:07:50|5786.49|5785.79|5786.49|5785.79|5786.49|5785.79|5786.49|5785.79|30
1728511680000|2024-10-09 22:08:00|5786.74|5786.04|5786.61|5785.91|5786.99|5786.29|5786.61|5785.91|54
1728511690000|2024-10-09 22:08:10|5786.24|5785.54|5786.49|5785.79|5786.49|5785.79|5786.24|5785.54|28
1728511700000|2024-10-09 22:08:20|||||||||1
1728511720000|2024-10-09 22:08:40|5786.36|5785.66|5786.36|5785.66|5786.49|5785.79|5786.36|5785.66|38
1728511730000|2024-10-09 22:08:50|5786.49|5785.79|5786.49|5785.79|5786.49|5785.79|5786.24|5785.54|4
1728511740000|2024-10-09 22:09:00|5786.74|5786.04|5786.74|5786.04|5786.74|5786.04|5786.74|5786.04|52
1728511750000|2024-10-09 22:09:10|5786.49|5785.79|5786.74|5786.04|5786.74|5786.04|5786.49|5785.79|14
1728511770000|2024-10-09 22:09:30|||||||||28
1728511780000|2024-10-09 22:09:40|5786.86|5786.16|5786.99|5786.29|5786.99|5786.29|5786.86|5786.16|13
1728511790000|2024-10-09 22:09:50|5786.86|5786.16|5786.86|5786.16|5786.99|5786.29|5786.86|5786.16|6
1728511800000|2024-10-09 22:10:00|5786.99|5786.29|5787.49|5786.79|5787.49|5786.79|5786.99|5786.29|29
1728511810000|2024-10-09 22:10:10|5787.36|5786.66|5787.24|5786.54|5787.49|5786.79|5787.24|5786.54|14
1728511820000|2024-10-09 22:10:20|5787.36|5786.66|5787.36|5786.66|5787.36|5786.66|5787.24|5786.54|2
1728511830000|2024-10-09 22:10:30|5787.24|5786.54|5787.49|5786.79|5787.49|5786.79|5787.24|5786.54|0
1728511850000|2024-10-09 22:10:50|5787.36|5786.66|5787.49|5786.79|5787.49|5786.79|5787.24|5786.54|13
1728511860000|2024-10-09 22:11:00|5787.36|5786.66|5786.99|5786.29|5787.36|5786.66|5786.74|5786.04|62
1728511870000|2024-10-09 22:11:10|||||||||6
1728511880000|2024-10-09 22:11:20|||||||||1
1728511890000|2024-10-09 22:11:30|5787.24|5786.54|5787.24|5786.54|5787.24|5786.54|5787.24|5786.54|29
1728511900000|2024-10-09 22:11:40|5787.49|5786.79|5787.49|5786.79|5787.49|5786.79|5787.49|5786.79|6
1728511920000|2024-10-09 22:12:00|5787.61|5786.91|5787.74|5787.04|5787.74|5787.04|5787.49|5786.79|31
1728511930000|2024-10-09 22:12:10|5787.86|5787.16|5787.86|5787.16|5787.86|5787.16|5787.74|5787.04|17
1728511940000|2024-10-09 22:12:20|5787.74|5787.04|5787.74|5787.04|5787.74|5787.04|5787.74|5787.04|2
1728511950000|2024-10-09 22:12:30|||||||||3
1728511960000|2024-10-09 22:12:40|||||||||1
1728511970000|2024-10-09 22:12:50|5787.61|5786.91|5787.49|5786.79|5787.61|5786.91|5787.49|5786.79|7
1728511980000|2024-10-09 22:13:00|5787.61|5786.91|5787.74|5787.04|5787.74|5787.04|5787.61|5786.91|8
1728511990000|2024-10-09 22:13:10|||||||||1
1728512000000|2024-10-09 22:13:20|||||||||1
1728512010000|2024-10-09 22:13:30|5787.49|5786.79|5787.49|5786.79|5787.49|5786.79|5787.49|5786.79|13
1728512020000|2024-10-09 22:13:40|5787.24|5786.54|5787.36|5786.66|5787.49|5786.79|5787.24|5786.54|13
1728512030000|2024-10-09 22:13:50|5787.49|5786.79|5787.49|5786.79|5787.49|5786.79|5787.49|5786.79|1
1728512040000|2024-10-09 22:14:00|5787.74|5787.04|5787.99|5787.29|5787.99|5787.29|5787.74|5787.04|14
1728512050000|2024-10-09 22:14:10|5787.86|5787.16|5787.99|5787.29|5787.99|5787.29|5787.86|5787.16|3
1728512060000|2024-10-09 22:14:20|5787.74|5787.04|5787.74|5787.04|5787.74|5787.04|5787.74|5787.04|7
1728512070000|2024-10-09 22:14:30|5787.86|5787.16|5787.24|5786.54|5787.86|5787.16|5787.24|5786.54|16
1728512080000|2024-10-09 22:14:40|5786.99|5786.29|5786.99|5786.29|5786.99|5786.29|5786.99|5786.29|12
1728512090000|2024-10-09 22:14:50|||||||||4
1728512100000|2024-10-09 22:15:00|5787.11|5786.41|5787.36|5786.66|5787.36|5786.66|5786.99|5786.29|15
1728512110000|2024-10-09 22:15:10|5787.24|5786.54|5787.36|5786.66|5787.36|5786.66|5787.24|5786.54|1
1728512120000|2024-10-09 22:15:20|5787.49|5786.79|5787.61|5786.91|5787.74|5787.04|5787.49|5786.79|32
1728512130000|2024-10-09 22:15:30|5787.49|5786.79|5787.49|5786.79|5787.61|5786.91|5787.49|5786.79|17
1728512150000|2024-10-09 22:15:50|||||||||2
1728512160000|2024-10-09 22:16:00|||||||||3
1728512170000|2024-10-09 22:16:10|||||||||23
1728512180000|2024-10-09 22:16:20|||||||||32
1728512190000|2024-10-09 22:16:30|5787.74|5787.04|5787.74|5787.04|5787.74|5787.04|5787.74|5787.04|32
1728512200000|2024-10-09 22:16:40|||||||||3
1728512210000|2024-10-09 22:16:50|5787.86|5787.16|5787.86|5787.16|5787.99|5787.29|5787.74|5787.04|31
1728512220000|2024-10-09 22:17:00|5787.74|5787.04|5787.86|5787.16|5787.99|5787.29|5787.74|5787.04|7
1728512230000|2024-10-09 22:17:10|5787.74|5787.04|5788.24|5787.54|5788.24|5787.54|5787.74|5787.04|31
1728512240000|2024-10-09 22:17:20|5788.49|5787.79|5788.49|5787.79|5788.49|5787.79|5788.49|5787.79|17
1728512250000|2024-10-09 22:17:30|||||||||8
1728512260000|2024-10-09 22:17:40|5788.36|5787.66|5788.36|5787.66|5788.49|5787.79|5788.24|5787.54|12
1728512270000|2024-10-09 22:17:50|5788.24|5787.54|5788.36|5787.66|5788.49|5787.79|5788.24|5787.54|5
1728512280000|2024-10-09 22:18:00|5788.49|5787.79|5788.49|5787.79|5788.49|5787.79|5788.49|5787.79|1
1728512290000|2024-10-09 22:18:10|||||||||4
1728512300000|2024-10-09 22:18:20|||||||||5
1728512310000|2024-10-09 22:18:30|5788.24|5787.54|5788.24|5787.54|5788.24|5787.54|5788.24|5787.54|19
1728512320000|2024-10-09 22:18:40|||||||||3
1728512330000|2024-10-09 22:18:50|5787.99|5787.29|5788.24|5787.54|5788.24|5787.54|5787.99|5787.29|21
1728512340000|2024-10-09 22:19:00|5788.36|5787.66|5788.24|5787.54|5788.49|5787.79|5788.24|5787.54|21
1728512350000|2024-10-09 22:19:10|||||||||3
1728512370000|2024-10-09 22:19:30|5787.99|5787.29|5787.99|5787.29|5787.99|5787.29|5787.99|5787.29|13
1728512390000|2024-10-09 22:19:50|||||||||1
1728512400000|2024-10-09 22:20:00|||||||||2
1728512410000|2024-10-09 22:20:10|5788.11|5787.41|5787.99|5787.29|5788.11|5787.41|5787.99|5787.29|2
1728512420000|2024-10-09 22:20:20|5788.11|5787.41|5788.24|5787.54|5788.24|5787.54|5787.99|5787.29|31
1728512430000|2024-10-09 22:20:30|5788.11|5787.41|5787.99|5787.29|5788.11|5787.41|5787.99|5787.29|15
1728512440000|2024-10-09 22:20:40|5788.11|5787.41|5788.49|5787.79|5788.49|5787.79|5788.11|5787.41|16
1728512450000|2024-10-09 22:20:50|5788.74|5788.04|5788.74|5788.04|5788.74|5788.04|5788.74|5788.04|17
1728512460000|2024-10-09 22:21:00|5788.49|5787.79|5788.74|5788.04|5788.74|5788.04|5788.49|5787.79|8
1728512470000|2024-10-09 22:21:10|||||||||2
1728512480000|2024-10-09 22:21:20|5789.74|5789.04|5790.24|5789.54|5790.24|5789.54|5789.49|5788.79|261
1728512490000|2024-10-09 22:21:30|5789.74|5789.04|5789.74|5789.04|5789.99|5789.29|5789.74|5789.04|81
1728512500000|2024-10-09 22:21:40|5789.49|5788.79|5789.24|5788.54|5789.49|5788.79|5789.24|5788.54|36
1728512510000|2024-10-09 22:21:50|5789.36|5788.66|5789.49|5788.79|5789.49|5788.79|5789.36|5788.66|3
1728512520000|2024-10-09 22:22:00|5789.61|5788.91|5789.49|5788.79|5789.61|5788.91|5789.49|5788.79|6
1728512530000|2024-10-09 22:22:10|5789.61|5788.91|5789.49|5788.79|5789.61|5788.91|5789.49|5788.79|3
1728512540000|2024-10-09 22:22:20|5789.36|5788.66|5789.24|5788.54|5789.36|5788.66|5789.24|5788.54|10
1728512550000|2024-10-09 22:22:30|5788.99|5788.29|5789.24|5788.54|5789.24|5788.54|5788.99|5788.29|11
1728512570000|2024-10-09 22:22:50|5789.49|5788.79|5789.24|5788.54|5789.49|5788.79|5789.24|5788.54|15
1728512580000|2024-10-09 22:23:00|5789.11|5788.41|5789.24|5788.54|5789.24|5788.54|5788.99|5788.29|3
1728512600000|2024-10-09 22:23:20|5789.49|5788.79|5789.49|5788.79|5789.49|5788.79|5789.49|5788.79|6
1728512610000|2024-10-09 22:23:30|5789.36|5788.66|5789.49|5788.79|5789.49|5788.79|5789.36|5788.66|1
1728512620000|2024-10-09 22:23:40|5789.36|5788.66|5789.36|5788.66|5789.49|5788.79|5789.24|5788.54|7
1728512630000|2024-10-09 22:23:50|5789.24|5788.54|5789.24|5788.54|5789.24|5788.54|5789.11|5788.41|25
1728512640000|2024-10-09 22:24:00|5789.49|5788.79|5789.36|5788.66|5789.49|5788.79|5789.24|5788.54|9
1728512650000|2024-10-09 22:24:10|5789.24|5788.54|5789.36|5788.66|5789.49|5788.79|5789.24|5788.54|1
1728512660000|2024-10-09 22:24:20|5789.49|5788.79|5789.24|5788.54|5789.49|5788.79|5789.24|5788.54|3
1728512700000|2024-10-09 22:25:00|5788.99|5788.29|5789.11|5788.41|5789.24|5788.54|5788.99|5788.29|19
1728512710000|2024-10-09 22:25:10|5788.99|5788.29|5788.99|5788.29|5788.99|5788.29|5788.99|5788.29|4
1728512730000|2024-10-09 22:25:30|||||||||1
1728512740000|2024-10-09 22:25:40|5789.24|5788.54|5789.24|5788.54|5789.24|5788.54|5789.24|5788.54|7
1728512750000|2024-10-09 22:25:50|||||||||2
1728512760000|2024-10-09 22:26:00|||||||||2
1728512770000|2024-10-09 22:26:10|5789.49|5788.79|5789.49|5788.79|5789.49|5788.79|5789.49|5788.79|4
1728512780000|2024-10-09 22:26:20|||||||||2
1728512790000|2024-10-09 22:26:30|||||||||12
1728512800000|2024-10-09 22:26:40|||||||||12
1728512810000|2024-10-09 22:26:50|||||||||4
1728512820000|2024-10-09 22:27:00|5789.36|5788.66|5789.49|5788.79|5789.49|5788.79|5789.36|5788.66|0
1728512830000|2024-10-09 22:27:10|5789.74|5789.04|5789.74|5789.04|5789.74|5789.04|5789.74|5789.04|10
1728512840000|2024-10-09 22:27:20|5789.61|5788.91|5789.49|5788.79|5789.61|5788.91|5789.49|5788.79|4
1728512850000|2024-10-09 22:27:30|5789.74|5789.04|5789.74|5789.04|5789.74|5789.04|5789.74|5789.04|22
1728512860000|2024-10-09 22:27:40|||||||||5
1728512870000|2024-10-09 22:27:50|||||||||5
1728512880000|2024-10-09 22:28:00|||||||||3
1728512890000|2024-10-09 22:28:10|5789.49|5788.79|5789.49|5788.79|5789.49|5788.79|5789.49|5788.79|16
1728512900000|2024-10-09 22:28:20|||||||||2
1728512940000|2024-10-09 22:29:00|5789.74|5789.04|5789.74|5789.04|5789.74|5789.04|5789.74|5789.04|11
1728512950000|2024-10-09 22:29:10|||||||||2
1728512960000|2024-10-09 22:29:20|5789.86|5789.16|5789.74|5789.04|5789.86|5789.16|5789.74|5789.04|1
1728512970000|2024-10-09 22:29:30|5789.86|5789.16|5789.74|5789.04|5789.86|5789.16|5789.74|5789.04|4
1728512980000|2024-10-09 22:29:40|5789.99|5789.29|5789.99|5789.29|5789.99|5789.29|5789.99|5789.29|6
1728512990000|2024-10-09 22:29:50|5789.74|5789.04|5789.74|5789.04|5789.74|5789.04|5789.74|5789.04|16
1728513000000|2024-10-09 22:30:00|5789.86|5789.16|5789.99|5789.29|5789.99|5789.29|5789.86|5789.16|4
1728513010000|2024-10-09 22:30:10|||||||||1
1728513020000|2024-10-09 22:30:20|5789.74|5789.04|5789.86|5789.16|5789.86|5789.16|5789.74|5789.04|5
1728513030000|2024-10-09 22:30:30|5789.99|5789.29|5789.99|5789.29|5789.99|5789.29|5789.99|5789.29|1
1728513040000|2024-10-09 22:30:40|||||||||1
1728513050000|2024-10-09 22:30:50|5789.74|5789.04|5789.99|5789.29|5789.99|5789.29|5789.74|5789.04|11
1728513060000|2024-10-09 22:31:00|5789.86|5789.16|5789.86|5789.16|5789.86|5789.16|5789.74|5789.04|4
1728513070000|2024-10-09 22:31:10|5789.74|5789.04|5789.74|5789.04|5789.74|5789.04|5789.74|5789.04|1
1728513090000|2024-10-09 22:31:30|5789.49|5788.79|5789.49|5788.79|5789.49|5788.79|5789.49|5788.79|9
1728513100000|2024-10-09 22:31:40|||||||||3
1728513120000|2024-10-09 22:32:00|5789.74|5789.04|5789.74|5789.04|5789.74|5789.04|5789.74|5789.04|12
1728513150000|2024-10-09 22:32:30|||||||||3
1728513170000|2024-10-09 22:32:50|||||||||2
1728513190000|2024-10-09 22:33:10|5789.99|5789.29|5789.99|5789.29|5789.99|5789.29|5789.99|5789.29|8
1728513200000|2024-10-09 22:33:20|||||||||2
1728513210000|2024-10-09 22:33:30|5789.74|5789.04|5789.74|5789.04|5789.74|5789.04|5789.74|5789.04|64
1728513220000|2024-10-09 22:33:40|||||||||1
1728513230000|2024-10-09 22:33:50|||||||||2
1728513240000|2024-10-09 22:34:00|5789.61|5788.91|5789.61|5788.91|5789.61|5788.91|5789.61|5788.91|11
1728513250000|2024-10-09 22:34:10|5789.49|5788.79|5789.61|5788.91|5789.61|5788.91|5789.49|5788.79|0
1728513270000|2024-10-09 22:34:30|||||||||7
1728513290000|2024-10-09 22:34:50|5789.74|5789.04|5789.74|5789.04|5789.74|5789.04|5789.74|5789.04|6
1728513300000|2024-10-09 22:35:00|5789.99|5789.29|5789.99|5789.29|5789.99|5789.29|5789.99|5789.29|7
1728513310000|2024-10-09 22:35:10|||||||||2
1728513330000|2024-10-09 22:35:30|5789.74|5789.04|5789.74|5789.04|5789.74|5789.04|5789.74|5789.04|8
1728513340000|2024-10-09 22:35:40|||||||||1
1728513350000|2024-10-09 22:35:50|5789.49|5788.79|5789.49|5788.79|5789.49|5788.79|5789.49|5788.79|7
1728513360000|2024-10-09 22:36:00|5789.61|5788.91|5789.49|5788.79|5789.61|5788.91|5789.49|5788.79|8
1728513370000|2024-10-09 22:36:10|||||||||12
1728513410000|2024-10-09 22:36:50|||||||||1
1728513420000|2024-10-09 22:37:00|||||||||2
1728513430000|2024-10-09 22:37:10|||||||||5
1728513440000|2024-10-09 22:37:20|5789.74|5789.04|5789.74|5789.04|5789.74|5789.04|5789.74|5789.04|9
1728513450000|2024-10-09 22:37:30|5789.86|5789.16|5789.99|5789.29|5789.99|5789.29|5789.74|5789.04|7
1728513460000|2024-10-09 22:37:40|5789.86|5789.16|5789.86|5789.16|5789.86|5789.16|5789.86|5789.16|3
1728513470000|2024-10-09 22:37:50|5789.99|5789.29|5789.99|5789.29|5789.99|5789.29|5789.99|5789.29|0
1728513480000|2024-10-09 22:38:00|||||||||1
1728513510000|2024-10-09 22:38:30|||||||||2
1728513530000|2024-10-09 22:38:50|||||||||3
1728513550000|2024-10-09 22:39:10|||||||||5
1728513590000|2024-10-09 22:39:50|5790.24|5789.54|5790.24|5789.54|5790.24|5789.54|5790.24|5789.54|42
1728513600000|2024-10-09 22:40:00|5790.49|5789.79|5790.49|5789.79|5790.49|5789.79|5790.49|5789.79|11
1728513610000|2024-10-09 22:40:10|5790.36|5789.66|5790.24|5789.54|5790.74|5790.04|5790.24|5789.54|90
1728513620000|2024-10-09 22:40:20|5789.99|5789.29|5789.99|5789.29|5789.99|5789.29|5789.99|5789.29|13
1728513630000|2024-10-09 22:40:30|||||||||1
1728513640000|2024-10-09 22:40:40|5790.24|5789.54|5790.24|5789.54|5790.24|5789.54|5790.24|5789.54|32
1728513650000|2024-10-09 22:40:50|||||||||3
1728513660000|2024-10-09 22:41:00|||||||||4
1728513670000|2024-10-09 22:41:10|||||||||2
1728513680000|2024-10-09 22:41:20|5790.49|5789.79|5790.49|5789.79|5790.49|5789.79|5790.49|5789.79|24
1728513690000|2024-10-09 22:41:30|||||||||1
1728513700000|2024-10-09 22:41:40|||||||||1
1728513710000|2024-10-09 22:41:50|||||||||1
1728513720000|2024-10-09 22:42:00|||||||||5
1728513730000|2024-10-09 22:42:10|||||||||3
1728513740000|2024-10-09 22:42:20|5790.24|5789.54|5790.24|5789.54|5790.24|5789.54|5790.24|5789.54|9
1728513760000|2024-10-09 22:42:40|||||||||11
1728513780000|2024-10-09 22:43:00|||||||||22
1728513790000|2024-10-09 22:43:10|||||||||1
1728513810000|2024-10-09 22:43:30|5790.49|5789.79|5790.49|5789.79|5790.49|5789.79|5790.49|5789.79|12
1728513820000|2024-10-09 22:43:40|||||||||1
1728513860000|2024-10-09 22:44:20|||||||||6
1728513880000|2024-10-09 22:44:40|||||||||30
1728513890000|2024-10-09 22:44:50|||||||||9
1728513900000|2024-10-09 22:45:00|5790.24|5789.54|5790.24|5789.54|5790.24|5789.54|5790.24|5789.54|5
1728513910000|2024-10-09 22:45:10|5790.11|5789.41|5789.99|5789.29|5790.11|5789.41|5789.99|5789.29|8
1728513930000|2024-10-09 22:45:30|||||||||14
1728513940000|2024-10-09 22:45:40|5789.86|5789.16|5789.74|5789.04|5789.99|5789.29|5789.74|5789.04|11
1728513950000|2024-10-09 22:45:50|||||||||1
1728513970000|2024-10-09 22:46:10|5789.99|5789.29|5789.99|5789.29|5789.99|5789.29|5789.99|5789.29|16
1728513980000|2024-10-09 22:46:20|5789.86|5789.16|5789.86|5789.16|5789.86|5789.16|5789.86|5789.16|54
1728513990000|2024-10-09 22:46:30|5789.74|5789.04|5789.74|5789.04|5789.99|5789.29|5789.74|5789.04|17
1728514000000|2024-10-09 22:46:40|5789.86|5789.16|5789.99|5789.29|5789.99|5789.29|5789.86|5789.16|0
1728514010000|2024-10-09 22:46:50|||||||||2
1728514020000|2024-10-09 22:47:00|||||||||1
1728514080000|2024-10-09 22:48:00|5789.74|5789.04|5789.99|5789.29|5789.99|5789.29|5789.74|5789.04|80
1728514090000|2024-10-09 22:48:10|5790.24|5789.54|5790.24|5789.54|5790.24|5789.54|5790.24|5789.54|10
1728514100000|2024-10-09 22:48:20|||||||||4
1728514130000|2024-10-09 22:48:50|||||||||2
1728514150000|2024-10-09 22:49:10|||||||||4
1728514160000|2024-10-09 22:49:20|5789.99|5789.29|5789.99|5789.29|5789.99|5789.29|5789.99|5789.29|4
1728514170000|2024-10-09 22:49:30|5789.74|5789.04|5789.74|5789.04|5789.74|5789.04|5789.74|5789.04|2
1728514190000|2024-10-09 22:49:50|||||||||1
1728514200000|2024-10-09 22:50:00|5789.49|5788.79|5789.49|5788.79|5789.49|5788.79|5789.49|5788.79|40
1728514210000|2024-10-09 22:50:10|5789.74|5789.04|5789.74|5789.04|5789.74|5789.04|5789.74|5789.04|9
1728514220000|2024-10-09 22:50:20|5789.61|5788.91|5789.74|5789.04|5789.74|5789.04|5789.49|5788.79|10
1728514240000|2024-10-09 22:50:40|||||||||7
1728514260000|2024-10-09 22:51:00|5789.99|5789.29|5789.99|5789.29|5789.99|5789.29|5789.99|5789.29|7
1728514290000|2024-10-09 22:51:30|||||||||1
1728514310000|2024-10-09 22:51:50|5790.24|5789.54|5790.24|5789.54|5790.24|5789.54|5790.24|5789.54|9
1728514320000|2024-10-09 22:52:00|5790.49|5789.79|5790.49|5789.79|5790.49|5789.79|5790.49|5789.79|6
1728514330000|2024-10-09 22:52:10|5790.36|5789.66|5790.24|5789.54|5790.49|5789.79|5790.24|5789.54|13
1728514340000|2024-10-09 22:52:20|||||||||1
1728514350000|2024-10-09 22:52:30|||||||||1
1728514360000|2024-10-09 22:52:40|||||||||5
1728514400000|2024-10-09 22:53:20|||||||||20
1728514410000|2024-10-09 22:53:30|||||||||2
1728514420000|2024-10-09 22:53:40|5789.99|5789.29|5789.99|5789.29|5789.99|5789.29|5789.99|5789.29|7
1728514430000|2024-10-09 22:53:50|5790.24|5789.54|5790.24|5789.54|5790.24|5789.54|5790.24|5789.54|18
1728514450000|2024-10-09 22:54:10|||||||||3
1728514470000|2024-10-09 22:54:30|||||||||4
1728514480000|2024-10-09 22:54:40|||||||||1
1728514500000|2024-10-09 22:55:00|5790.49|5789.79|5790.36|5789.66|5790.49|5789.79|5790.36|5789.66|26
1728514510000|2024-10-09 22:55:10|5790.49|5789.79|5790.49|5789.79|5790.49|5789.79|5790.49|5789.79|2
1728514530000|2024-10-09 22:55:30|||||||||2
1728514540000|2024-10-09 22:55:40|||||||||13
1728514560000|2024-10-09 22:56:00|||||||||2
1728514590000|2024-10-09 22:56:30|||||||||1
1728514610000|2024-10-09 22:56:50|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|26
1728514620000|2024-10-09 22:57:00|||||||||1
1728514630000|2024-10-09 22:57:10|5790.61|5789.91|5790.49|5789.79|5790.61|5789.91|5790.49|5789.79|22
1728514640000|2024-10-09 22:57:20|||||||||1
1728514650000|2024-10-09 22:57:30|||||||||1
1728514660000|2024-10-09 22:57:40|5790.24|5789.54|5790.24|5789.54|5790.24|5789.54|5790.24|5789.54|9
1728514670000|2024-10-09 22:57:50|||||||||5
1728514680000|2024-10-09 22:58:00|||||||||16
1728514690000|2024-10-09 22:58:10|5790.49|5789.79|5790.49|5789.79|5790.49|5789.79|5790.49|5789.79|10
1728514720000|2024-10-09 22:58:40|5790.24|5789.54|5790.24|5789.54|5790.24|5789.54|5790.24|5789.54|42
1728514750000|2024-10-09 22:59:10|||||||||9
1728514760000|2024-10-09 22:59:20|5790.36|5789.66|5790.49|5789.79|5790.49|5789.79|5790.24|5789.54|3
1728514770000|2024-10-09 22:59:30|5790.24|5789.54|5790.24|5789.54|5790.24|5789.54|5790.24|5789.54|2
1728514780000|2024-10-09 22:59:40|||||||||9
1728514790000|2024-10-09 22:59:50|||||||||1
1728514800000|2024-10-09 23:00:00|||||||||4
1728514820000|2024-10-09 23:00:20|5790.11|5789.41|5790.24|5789.54|5790.24|5789.54|5790.11|5789.41|23
1728514830000|2024-10-09 23:00:30|||||||||22
1728514840000|2024-10-09 23:00:40|5789.99|5789.29|5790.24|5789.54|5790.24|5789.54|5789.99|5789.29|18
1728514850000|2024-10-09 23:00:50|5790.11|5789.41|5790.11|5789.41|5790.11|5789.41|5790.11|5789.41|15
1728514860000|2024-10-09 23:01:00|5789.99|5789.29|5790.24|5789.54|5790.24|5789.54|5789.99|5789.29|1
1728514880000|2024-10-09 23:01:20|||||||||1
1728514890000|2024-10-09 23:01:30|||||||||1
1728514910000|2024-10-09 23:01:50|5790.74|5790.04|5790.99|5790.29|5790.99|5790.29|5790.74|5790.04|56
1728514920000|2024-10-09 23:02:00|||||||||5
1728514930000|2024-10-09 23:02:10|||||||||1
1728514940000|2024-10-09 23:02:20|5791.24|5790.54|5791.24|5790.54|5791.24|5790.54|5791.24|5790.54|53
1728514950000|2024-10-09 23:02:30|||||||||9
1728514960000|2024-10-09 23:02:40|||||||||1
1728514970000|2024-10-09 23:02:50|5791.11|5790.41|5790.99|5790.29|5791.11|5790.41|5790.99|5790.29|19
1728514980000|2024-10-09 23:03:00|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|11
1728515020000|2024-10-09 23:03:40|5790.99|5790.29|5790.99|5790.29|5790.99|5790.29|5790.99|5790.29|10
1728515030000|2024-10-09 23:03:50|5791.24|5790.54|5791.24|5790.54|5791.24|5790.54|5791.24|5790.54|50
1728515060000|2024-10-09 23:04:20|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|13
1728515070000|2024-10-09 23:04:30|5791.24|5790.54|5790.99|5790.29|5791.24|5790.54|5790.99|5790.29|26
1728515080000|2024-10-09 23:04:40|||||||||1
1728515120000|2024-10-09 23:05:20|5790.74|5790.04|5790.99|5790.29|5790.99|5790.29|5790.74|5790.04|17
1728515130000|2024-10-09 23:05:30|5791.24|5790.54|5790.99|5790.29|5791.24|5790.54|5790.99|5790.29|15
1728515140000|2024-10-09 23:05:40|||||||||1
1728515160000|2024-10-09 23:06:00|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|10
1728515170000|2024-10-09 23:06:10|||||||||2
1728515200000|2024-10-09 23:06:40|5790.49|5789.79|5790.49|5789.79|5790.49|5789.79|5790.49|5789.79|10
1728515210000|2024-10-09 23:06:50|||||||||6
1728515230000|2024-10-09 23:07:10|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|10
1728515260000|2024-10-09 23:07:40|||||||||17
1728515270000|2024-10-09 23:07:50|5790.99|5790.29|5790.99|5790.29|5790.99|5790.29|5790.99|5790.29|2
1728515280000|2024-10-09 23:08:00|||||||||2
1728515290000|2024-10-09 23:08:10|||||||||15
1728515300000|2024-10-09 23:08:20|||||||||1
1728515310000|2024-10-09 23:08:30|||||||||1
1728515330000|2024-10-09 23:08:50|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|7
1728515350000|2024-10-09 23:09:10|5790.99|5790.29|5790.99|5790.29|5790.99|5790.29|5790.99|5790.29|19
1728515360000|2024-10-09 23:09:20|||||||||1
1728515370000|2024-10-09 23:09:30|||||||||1
1728515390000|2024-10-09 23:09:50|||||||||2
1728515400000|2024-10-09 23:10:00|||||||||1
1728515420000|2024-10-09 23:10:20|||||||||3
1728515430000|2024-10-09 23:10:30|||||||||2
1728515440000|2024-10-09 23:10:40|5791.24|5790.54|5791.49|5790.79|5791.49|5790.79|5791.24|5790.54|19
1728515450000|2024-10-09 23:10:50|||||||||1
1728515460000|2024-10-09 23:11:00|||||||||5
1728515470000|2024-10-09 23:11:10|5791.74|5791.04|5791.74|5791.04|5791.74|5791.04|5791.74|5791.04|26
1728515480000|2024-10-09 23:11:20|5791.61|5790.91|5791.74|5791.04|5791.74|5791.04|5791.49|5790.79|14
1728515490000|2024-10-09 23:11:30|||||||||13
1728515500000|2024-10-09 23:11:40|5791.49|5790.79|5791.49|5790.79|5791.74|5791.04|5791.49|5790.79|30
1728515510000|2024-10-09 23:11:50|5791.74|5791.04|5791.74|5791.04|5791.74|5791.04|5791.74|5791.04|18
1728515520000|2024-10-09 23:12:00|||||||||9
1728515540000|2024-10-09 23:12:20|||||||||11
1728515550000|2024-10-09 23:12:30|||||||||1
1728515560000|2024-10-09 23:12:40|||||||||3
1728515570000|2024-10-09 23:12:50|5791.99|5791.29|5791.74|5791.04|5791.99|5791.29|5791.74|5791.04|18
1728515580000|2024-10-09 23:13:00|||||||||6
1728515600000|2024-10-09 23:13:20|||||||||1
1728515610000|2024-10-09 23:13:30|||||||||1
1728515620000|2024-10-09 23:13:40|||||||||1
1728515630000|2024-10-09 23:13:50|||||||||1
1728515640000|2024-10-09 23:14:00|5791.99|5791.29|5791.99|5791.29|5791.99|5791.29|5791.99|5791.29|19
1728515660000|2024-10-09 23:14:20|||||||||1
1728515670000|2024-10-09 23:14:30|5792.11|5791.41|5791.99|5791.29|5792.11|5791.41|5791.99|5791.29|26
1728515680000|2024-10-09 23:14:40|5791.86|5791.16|5791.86|5791.16|5791.99|5791.29|5791.86|5791.16|9
1728515690000|2024-10-09 23:14:50|5791.99|5791.29|5791.99|5791.29|5791.99|5791.29|5791.99|5791.29|1
1728515720000|2024-10-09 23:15:20|||||||||2
1728515730000|2024-10-09 23:15:30|||||||||5
1728515750000|2024-10-09 23:15:50|||||||||4
1728515760000|2024-10-09 23:16:00|||||||||2
1728515770000|2024-10-09 23:16:10|||||||||4
1728515790000|2024-10-09 23:16:30|||||||||1
1728515800000|2024-10-09 23:16:40|5791.74|5791.04|5791.74|5791.04|5791.74|5791.04|5791.74|5791.04|7
1728515810000|2024-10-09 23:16:50|5791.99|5791.29|5791.99|5791.29|5791.99|5791.29|5791.99|5791.29|6
1728515820000|2024-10-09 23:17:00|5791.74|5791.04|5791.74|5791.04|5791.74|5791.04|5791.74|5791.04|2
1728515840000|2024-10-09 23:17:20|5791.86|5791.16|5791.99|5791.29|5791.99|5791.29|5791.86|5791.16|4
1728515850000|2024-10-09 23:17:30|5792.24|5791.54|5792.24|5791.54|5792.24|5791.54|5792.24|5791.54|12
1728515860000|2024-10-09 23:17:40|5792.11|5791.41|5792.11|5791.41|5792.11|5791.41|5791.99|5791.29|5
1728515870000|2024-10-09 23:17:50|5792.24|5791.54|5792.24|5791.54|5792.24|5791.54|5792.24|5791.54|0
1728515880000|2024-10-09 23:18:00|5792.49|5791.79|5792.49|5791.79|5792.49|5791.79|5792.49|5791.79|36
1728515890000|2024-10-09 23:18:10|5792.74|5792.04|5792.49|5791.79|5792.74|5792.04|5792.49|5791.79|13
1728515900000|2024-10-09 23:18:20|5792.24|5791.54|5792.24|5791.54|5792.24|5791.54|5792.24|5791.54|5
1728515920000|2024-10-09 23:18:40|||||||||1
1728515950000|2024-10-09 23:19:10|5791.99|5791.29|5791.99|5791.29|5791.99|5791.29|5791.99|5791.29|8
1728515960000|2024-10-09 23:19:20|||||||||9
1728515970000|2024-10-09 23:19:30|||||||||27
1728515980000|2024-10-09 23:19:40|||||||||2
1728516000000|2024-10-09 23:20:00|5791.74|5791.04|5791.74|5791.04|5791.74|5791.04|5791.74|5791.04|21
1728516010000|2024-10-09 23:20:10|5791.49|5790.79|5791.49|5790.79|5791.74|5791.04|5791.49|5790.79|23
1728516020000|2024-10-09 23:20:20|5791.24|5790.54|5791.24|5790.54|5791.24|5790.54|5791.24|5790.54|26
1728516030000|2024-10-09 23:20:30|5791.11|5790.41|5791.24|5790.54|5791.24|5790.54|5790.99|5790.29|36
1728516040000|2024-10-09 23:20:40|5791.11|5790.41|5790.99|5790.29|5791.11|5790.41|5790.99|5790.29|9
1728516050000|2024-10-09 23:20:50|5790.49|5789.79|5789.99|5789.29|5790.49|5789.79|5789.74|5789.04|82
1728516060000|2024-10-09 23:21:00|5790.24|5789.54|5790.24|5789.54|5790.24|5789.54|5790.24|5789.54|17
1728516070000|2024-10-09 23:21:10|5789.99|5789.29|5789.74|5789.04|5789.99|5789.29|5789.49|5788.79|40
1728516080000|2024-10-09 23:21:20|5789.99|5789.29|5789.99|5789.29|5789.99|5789.29|5789.99|5789.29|5
1728516090000|2024-10-09 23:21:30|||||||||12
1728516100000|2024-10-09 23:21:40|5790.24|5789.54|5789.99|5789.29|5790.24|5789.54|5789.99|5789.29|5
1728516110000|2024-10-09 23:21:50|5790.24|5789.54|5789.74|5789.04|5790.24|5789.54|5789.74|5789.04|30
1728516120000|2024-10-09 23:22:00|||||||||2
1728516130000|2024-10-09 23:22:10|5789.99|5789.29|5789.74|5789.04|5789.99|5789.29|5789.74|5789.04|12
1728516140000|2024-10-09 23:22:20|5789.86|5789.16|5789.99|5789.29|5789.99|5789.29|5789.74|5789.04|10
1728516150000|2024-10-09 23:22:30|5790.11|5789.41|5790.11|5789.41|5790.11|5789.41|5790.11|5789.41|9
1728516160000|2024-10-09 23:22:40|5790.24|5789.54|5790.24|5789.54|5790.49|5789.79|5790.24|5789.54|5
1728516170000|2024-10-09 23:22:50|5789.99|5789.29|5789.99|5789.29|5790.24|5789.54|5789.99|5789.29|14
1728516180000|2024-10-09 23:23:00|5790.24|5789.54|5789.99|5789.29|5790.24|5789.54|5789.99|5789.29|9
1728516200000|2024-10-09 23:23:20|||||||||1
1728516220000|2024-10-09 23:23:40|5790.24|5789.54|5790.24|5789.54|5790.24|5789.54|5790.24|5789.54|8
1728516230000|2024-10-09 23:23:50|||||||||4
1728516250000|2024-10-09 23:24:10|5789.99|5789.29|5790.24|5789.54|5790.24|5789.54|5789.99|5789.29|12
1728516260000|2024-10-09 23:24:20|||||||||2
1728516270000|2024-10-09 23:24:30|5789.99|5789.29|5789.74|5789.04|5789.99|5789.29|5789.74|5789.04|11
1728516290000|2024-10-09 23:24:50|5789.99|5789.29|5789.99|5789.29|5789.99|5789.29|5789.99|5789.29|10
1728516310000|2024-10-09 23:25:10|5789.74|5789.04|5789.86|5789.16|5789.86|5789.16|5789.74|5789.04|15
1728516320000|2024-10-09 23:25:20|5789.74|5789.04|5789.74|5789.04|5789.99|5789.29|5789.74|5789.04|3
1728516330000|2024-10-09 23:25:30|5789.99|5789.29|5789.99|5789.29|5789.99|5789.29|5789.99|5789.29|6
1728516340000|2024-10-09 23:25:40|||||||||2
1728516380000|2024-10-09 23:26:20|||||||||1
1728516390000|2024-10-09 23:26:30|||||||||10
1728516400000|2024-10-09 23:26:40|||||||||2
1728516410000|2024-10-09 23:26:50|||||||||1
1728516420000|2024-10-09 23:27:00|5789.86|5789.16|5789.74|5789.04|5789.86|5789.16|5789.74|5789.04|4
1728516430000|2024-10-09 23:27:10|||||||||5
1728516440000|2024-10-09 23:27:20|5789.99|5789.29|5789.99|5789.29|5789.99|5789.29|5789.99|5789.29|1
1728516450000|2024-10-09 23:27:30|||||||||1
1728516500000|2024-10-09 23:28:20|||||||||4
1728516530000|2024-10-09 23:28:50|||||||||7
1728516540000|2024-10-09 23:29:00|5789.86|5789.16|5789.74|5789.04|5789.86|5789.16|5789.74|5789.04|8
1728516570000|2024-10-09 23:29:30|||||||||6
1728516580000|2024-10-09 23:29:40|||||||||6
1728516590000|2024-10-09 23:29:50|||||||||2
1728516600000|2024-10-09 23:30:00|||||||||8
1728516610000|2024-10-09 23:30:10|5789.86|5789.16|5789.74|5789.04|5789.99|5789.29|5789.74|5789.04|17
1728516620000|2024-10-09 23:30:20|5789.49|5788.79|5789.49|5788.79|5789.74|5789.04|5789.49|5788.79|11
1728516630000|2024-10-09 23:30:30|5789.24|5788.54|5789.49|5788.79|5789.49|5788.79|5789.24|5788.54|7
1728516640000|2024-10-09 23:30:40|5789.36|5788.66|5789.24|5788.54|5789.36|5788.66|5789.24|5788.54|26
1728516650000|2024-10-09 23:30:50|5789.49|5788.79|5789.49|5788.79|5789.49|5788.79|5789.49|5788.79|16
1728516660000|2024-10-09 23:31:00|5789.36|5788.66|5789.49|5788.79|5789.49|5788.79|5789.24|5788.54|16
1728516670000|2024-10-09 23:31:10|||||||||2
1728516690000|2024-10-09 23:31:30|||||||||1
1728516700000|2024-10-09 23:31:40|5789.24|5788.54|5789.36|5788.66|5789.36|5788.66|5789.24|5788.54|13
1728516710000|2024-10-09 23:31:50|5789.24|5788.54|5789.24|5788.54|5789.36|5788.66|5789.24|5788.54|0
1728516720000|2024-10-09 23:32:00|5789.49|5788.79|5789.74|5789.04|5789.74|5789.04|5789.49|5788.79|7
1728516730000|2024-10-09 23:32:10|5789.49|5788.79|5789.74|5789.04|5789.74|5789.04|5789.49|5788.79|8
1728516740000|2024-10-09 23:32:20|||||||||1
1728516780000|2024-10-09 23:33:00|5789.61|5788.91|5789.74|5789.04|5789.74|5789.04|5789.61|5788.91|33
1728516790000|2024-10-09 23:33:10|||||||||3
1728516800000|2024-10-09 23:33:20|||||||||1
1728516810000|2024-10-09 23:33:30|5789.99|5789.29|5789.99|5789.29|5789.99|5789.29|5789.99|5789.29|17
1728516830000|2024-10-09 23:33:50|||||||||5
1728516840000|2024-10-09 23:34:00|5789.86|5789.16|5789.74|5789.04|5789.99|5789.29|5789.74|5789.04|8
1728516870000|2024-10-09 23:34:30|||||||||1
1728516880000|2024-10-09 23:34:40|5789.49|5788.79|5789.49|5788.79|5789.49|5788.79|5789.49|5788.79|9
1728516890000|2024-10-09 23:34:50|5789.74|5789.04|5789.74|5789.04|5789.74|5789.04|5789.74|5789.04|8
1728516900000|2024-10-09 23:35:00|5789.99|5789.29|5789.99|5789.29|5789.99|5789.29|5789.99|5789.29|9
1728516910000|2024-10-09 23:35:10|||||||||2
1728516920000|2024-10-09 23:35:20|||||||||4
1728516940000|2024-10-09 23:35:40|||||||||1
1728516950000|2024-10-09 23:35:50|5789.86|5789.16|5789.86|5789.16|5789.99|5789.29|5789.86|5789.16|5
1728516960000|2024-10-09 23:36:00|5789.99|5789.29|5789.74|5789.04|5789.99|5789.29|5789.74|5789.04|4
1728516970000|2024-10-09 23:36:10|||||||||1
1728516990000|2024-10-09 23:36:30|||||||||7
1728517010000|2024-10-09 23:36:50|||||||||2
1728517020000|2024-10-09 23:37:00|||||||||1
1728517030000|2024-10-09 23:37:10|5789.61|5788.91|5789.49|5788.79|5789.61|5788.91|5789.49|5788.79|3
1728517060000|2024-10-09 23:37:40|5789.36|5788.66|5789.24|5788.54|5789.36|5788.66|5789.24|5788.54|11
1728517070000|2024-10-09 23:37:50|5789.36|5788.66|5789.24|5788.54|5789.36|5788.66|5789.24|5788.54|6
1728517100000|2024-10-09 23:38:20|5788.99|5788.29|5788.99|5788.29|5788.99|5788.29|5788.99|5788.29|12
1728517110000|2024-10-09 23:38:30|5788.74|5788.04|5788.74|5788.04|5788.74|5788.04|5788.74|5788.04|15
1728517120000|2024-10-09 23:38:40|5788.99|5788.29|5788.99|5788.29|5788.99|5788.29|5788.99|5788.29|22
1728517130000|2024-10-09 23:38:50|5788.74|5788.04|5788.99|5788.29|5788.99|5788.29|5788.74|5788.04|74
1728517140000|2024-10-09 23:39:00|5789.24|5788.54|5789.24|5788.54|5789.24|5788.54|5789.24|5788.54|8
1728517150000|2024-10-09 23:39:10|5789.11|5788.41|5789.11|5788.41|5789.11|5788.41|5789.11|5788.41|7
1728517160000|2024-10-09 23:39:20|5788.99|5788.29|5789.24|5788.54|5789.24|5788.54|5788.99|5788.29|2
1728517170000|2024-10-09 23:39:30|5789.11|5788.41|5789.24|5788.54|5789.24|5788.54|5788.99|5788.29|6
1728517180000|2024-10-09 23:39:40|||||||||8
1728517190000|2024-10-09 23:39:50|5789.11|5788.41|5789.11|5788.41|5789.11|5788.41|5789.11|5788.41|2
1728517200000|2024-10-09 23:40:00|5789.24|5788.54|5789.11|5788.41|5789.24|5788.54|5789.11|5788.41|10
1728517210000|2024-10-09 23:40:10|5788.99|5788.29|5789.11|5788.41|5789.24|5788.54|5788.99|5788.29|5
1728517220000|2024-10-09 23:40:20|5789.24|5788.54|5789.24|5788.54|5789.24|5788.54|5789.24|5788.54|1
1728517230000|2024-10-09 23:40:30|||||||||3
1728517240000|2024-10-09 23:40:40|5789.36|5788.66|5789.24|5788.54|5789.36|5788.66|5789.24|5788.54|15
1728517250000|2024-10-09 23:40:50|5789.36|5788.66|5789.49|5788.79|5789.49|5788.79|5789.24|5788.54|3
1728517260000|2024-10-09 23:41:00|5789.74|5789.04|5789.74|5789.04|5789.74|5789.04|5789.74|5789.04|16
1728517270000|2024-10-09 23:41:10|||||||||12
1728517280000|2024-10-09 23:41:20|5789.99|5789.29|5790.49|5789.79|5790.49|5789.79|5789.99|5789.29|53
1728517290000|2024-10-09 23:41:30|5790.74|5790.04|5790.99|5790.29|5790.99|5790.29|5790.74|5790.04|86
1728517300000|2024-10-09 23:41:40|5791.24|5790.54|5791.49|5790.79|5791.49|5790.79|5791.24|5790.54|84
1728517310000|2024-10-09 23:41:50|5791.24|5790.54|5790.99|5790.29|5791.24|5790.54|5790.99|5790.29|27
1728517320000|2024-10-09 23:42:00|5791.24|5790.54|5791.24|5790.54|5791.24|5790.54|5791.11|5790.41|7
1728517340000|2024-10-09 23:42:20|||||||||1
1728517350000|2024-10-09 23:42:30|5791.49|5790.79|5791.24|5790.54|5791.49|5790.79|5791.24|5790.54|31
1728517360000|2024-10-09 23:42:40|5791.11|5790.41|5790.99|5790.29|5791.11|5790.41|5790.99|5790.29|3
1728517380000|2024-10-09 23:43:00|5791.24|5790.54|5791.24|5790.54|5791.24|5790.54|5791.24|5790.54|5
1728517390000|2024-10-09 23:43:10|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|9
1728517400000|2024-10-09 23:43:20|5791.74|5791.04|5791.49|5790.79|5791.74|5791.04|5791.49|5790.79|16
1728517410000|2024-10-09 23:43:30|||||||||2
1728517420000|2024-10-09 23:43:40|5791.36|5790.66|5791.49|5790.79|5791.49|5790.79|5791.36|5790.66|11
1728517430000|2024-10-09 23:43:50|||||||||20
1728517440000|2024-10-09 23:44:00|5791.74|5791.04|5791.74|5791.04|5791.74|5791.04|5791.74|5791.04|13
1728517460000|2024-10-09 23:44:20|||||||||3
1728517470000|2024-10-09 23:44:30|||||||||1
1728517480000|2024-10-09 23:44:40|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|4
1728517500000|2024-10-09 23:45:00|5791.74|5791.04|5791.49|5790.79|5791.99|5791.29|5791.49|5790.79|30
1728517510000|2024-10-09 23:45:10|5791.74|5791.04|5791.74|5791.04|5791.86|5791.16|5791.74|5791.04|59
1728517520000|2024-10-09 23:45:20|5791.99|5791.29|5791.99|5791.29|5791.99|5791.29|5791.99|5791.29|7
1728517530000|2024-10-09 23:45:30|5792.49|5791.79|5792.49|5791.79|5792.49|5791.79|5792.24|5791.54|58
1728517540000|2024-10-09 23:45:40|5792.24|5791.54|5792.24|5791.54|5792.36|5791.66|5792.24|5791.54|20
1728517550000|2024-10-09 23:45:50|5792.36|5791.66|5792.24|5791.54|5792.36|5791.66|5792.24|5791.54|1
1728517560000|2024-10-09 23:46:00|||||||||37
1728517570000|2024-10-09 23:46:10|||||||||4
1728517580000|2024-10-09 23:46:20|5791.74|5791.04|5791.74|5791.04|5791.74|5791.04|5791.74|5791.04|23
1728517590000|2024-10-09 23:46:30|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|5
1728517600000|2024-10-09 23:46:40|||||||||1
1728517610000|2024-10-09 23:46:50|5791.36|5790.66|5791.36|5790.66|5791.49|5790.79|5791.24|5790.54|15
1728517620000|2024-10-09 23:47:00|5791.24|5790.54|5791.24|5790.54|5791.49|5790.79|5791.24|5790.54|15
1728517630000|2024-10-09 23:47:10|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|3
1728517640000|2024-10-09 23:47:20|5791.24|5790.54|5791.24|5790.54|5791.24|5790.54|5791.24|5790.54|2
1728517650000|2024-10-09 23:47:30|||||||||2
1728517660000|2024-10-09 23:47:40|||||||||3
1728517670000|2024-10-09 23:47:50|||||||||3
1728517680000|2024-10-09 23:48:00|5791.36|5790.66|5791.36|5790.66|5791.36|5790.66|5791.36|5790.66|20
1728517690000|2024-10-09 23:48:10|5791.24|5790.54|5791.24|5790.54|5791.24|5790.54|5791.24|5790.54|1
1728517710000|2024-10-09 23:48:30|5790.99|5790.29|5790.99|5790.29|5790.99|5790.29|5790.99|5790.29|2
1728517720000|2024-10-09 23:48:40|5790.74|5790.04|5790.61|5789.91|5790.74|5790.04|5790.61|5789.91|16
1728517730000|2024-10-09 23:48:50|5790.49|5789.79|5790.99|5790.29|5790.99|5790.29|5790.49|5789.79|8
1728517740000|2024-10-09 23:49:00|||||||||2
1728517760000|2024-10-09 23:49:20|||||||||1
1728517790000|2024-10-09 23:49:50|||||||||8
1728517800000|2024-10-09 23:50:00|5790.86|5790.16|5790.86|5790.16|5790.99|5790.29|5790.86|5790.16|7
1728517810000|2024-10-09 23:50:10|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|4
1728517820000|2024-10-09 23:50:20|5790.99|5790.29|5790.74|5790.04|5790.99|5790.29|5790.74|5790.04|6
1728517830000|2024-10-09 23:50:30|||||||||1
1728517840000|2024-10-09 23:50:40|5790.49|5789.79|5790.49|5789.79|5790.49|5789.79|5790.36|5789.66|7
1728517850000|2024-10-09 23:50:50|5790.36|5789.66|5790.24|5789.54|5790.49|5789.79|5790.24|5789.54|5
1728517860000|2024-10-09 23:51:00|5790.36|5789.66|5790.49|5789.79|5790.49|5789.79|5790.24|5789.54|3
1728517870000|2024-10-09 23:51:10|5790.36|5789.66|5790.24|5789.54|5790.49|5789.79|5790.24|5789.54|2
1728517880000|2024-10-09 23:51:20|||||||||1
1728517890000|2024-10-09 23:51:30|5790.49|5789.79|5790.49|5789.79|5790.49|5789.79|5790.49|5789.79|7
1728517900000|2024-10-09 23:51:40|||||||||5
1728517910000|2024-10-09 23:51:50|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|14
1728517920000|2024-10-09 23:52:00|5790.61|5789.91|5790.74|5790.04|5790.74|5790.04|5790.61|5789.91|1
1728517930000|2024-10-09 23:52:10|||||||||2
1728517940000|2024-10-09 23:52:20|5790.49|5789.79|5790.86|5790.16|5790.86|5790.16|5790.24|5789.54|52
1728517950000|2024-10-09 23:52:30|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|0
1728517960000|2024-10-09 23:52:40|5790.61|5789.91|5790.74|5790.04|5790.74|5790.04|5790.49|5789.79|10
1728517970000|2024-10-09 23:52:50|5790.61|5789.91|5790.74|5790.04|5790.74|5790.04|5790.61|5789.91|5
1728517980000|2024-10-09 23:53:00|5790.61|5789.91|5790.74|5790.04|5790.74|5790.04|5790.61|5789.91|8
1728517990000|2024-10-09 23:53:10|5790.61|5789.91|5790.61|5789.91|5790.74|5790.04|5790.49|5789.79|11
1728518000000|2024-10-09 23:53:20|5790.49|5789.79|5790.49|5789.79|5790.61|5789.91|5790.49|5789.79|3
1728518010000|2024-10-09 23:53:30|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|3
1728518020000|2024-10-09 23:53:40|5790.61|5789.91|5790.74|5790.04|5790.74|5790.04|5790.49|5789.79|2
1728518030000|2024-10-09 23:53:50|5790.49|5789.79|5790.49|5789.79|5790.49|5789.79|5790.49|5789.79|2
1728518040000|2024-10-09 23:54:00|5790.36|5789.66|5790.49|5789.79|5790.49|5789.79|5790.36|5789.66|3
1728518050000|2024-10-09 23:54:10|5790.74|5790.04|5790.61|5789.91|5790.74|5790.04|5790.61|5789.91|10
1728518060000|2024-10-09 23:54:20|5790.49|5789.79|5790.74|5790.04|5790.74|5790.04|5790.49|5789.79|0
1728518070000|2024-10-09 23:54:30|5790.99|5790.29|5790.99|5790.29|5790.99|5790.29|5790.99|5790.29|4
1728518080000|2024-10-09 23:54:40|5790.86|5790.16|5790.86|5790.16|5790.86|5790.16|5790.74|5790.04|5
1728518090000|2024-10-09 23:54:50|5790.74|5790.04|5790.49|5789.79|5790.74|5790.04|5790.49|5789.79|13
1728518100000|2024-10-09 23:55:00|||||||||3
1728518110000|2024-10-09 23:55:10|5790.24|5789.54|5790.24|5789.54|5790.24|5789.54|5790.24|5789.54|3
1728518120000|2024-10-09 23:55:20|5789.99|5789.29|5790.24|5789.54|5790.24|5789.54|5789.99|5789.29|21
1728518130000|2024-10-09 23:55:30|5790.11|5789.41|5790.24|5789.54|5790.24|5789.54|5790.11|5789.41|2
1728518150000|2024-10-09 23:55:50|5790.36|5789.66|5790.49|5789.79|5790.86|5790.16|5790.24|5789.54|67
1728518160000|2024-10-09 23:56:00|5790.61|5789.91|5790.49|5789.79|5790.61|5789.91|5790.49|5789.79|4
1728518170000|2024-10-09 23:56:10|5790.36|5789.66|5790.49|5789.79|5790.49|5789.79|5790.36|5789.66|15
1728518180000|2024-10-09 23:56:20|5790.36|5789.66|5790.49|5789.79|5790.49|5789.79|5790.36|5789.66|2
1728518190000|2024-10-09 23:56:30|5790.36|5789.66|5790.74|5790.04|5790.74|5790.04|5790.24|5789.54|7
1728518200000|2024-10-09 23:56:40|5790.86|5790.16|5790.74|5790.04|5790.86|5790.16|5790.74|5790.04|6
1728518210000|2024-10-09 23:56:50|5790.86|5790.16|5790.86|5790.16|5790.86|5790.16|5790.74|5790.04|0
1728518220000|2024-10-09 23:57:00|5790.74|5790.04|5790.99|5790.29|5790.99|5790.29|5790.74|5790.04|23
1728518230000|2024-10-09 23:57:10|||||||||1
1728518240000|2024-10-09 23:57:20|||||||||4
1728518260000|2024-10-09 23:57:40|5790.74|5790.04|5790.99|5790.29|5790.99|5790.29|5790.74|5790.04|5
1728518270000|2024-10-09 23:57:50|||||||||2
1728518280000|2024-10-09 23:58:00|5790.86|5790.16|5790.99|5790.29|5790.99|5790.29|5790.86|5790.16|7
1728518290000|2024-10-09 23:58:10|||||||||5
1728518300000|2024-10-09 23:58:20|5790.86|5790.16|5790.86|5790.16|5790.86|5790.16|5790.74|5790.04|2
1728518310000|2024-10-09 23:58:30|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|0
1728518320000|2024-10-09 23:58:40|||||||||4
1728518330000|2024-10-09 23:58:50|5790.99|5790.29|5790.86|5790.16|5790.99|5790.29|5790.74|5790.04|6
1728518340000|2024-10-09 23:59:00|5790.99|5790.29|5790.86|5790.16|5790.99|5790.29|5790.74|5790.04|10
1728518350000|2024-10-09 23:59:10|5790.99|5790.29|5790.74|5790.04|5790.99|5790.29|5790.74|5790.04|17
1728518360000|2024-10-09 23:59:20|5790.99|5790.29|5790.99|5790.29|5790.99|5790.29|5790.99|5790.29|3
1728518370000|2024-10-09 23:59:30|||||||||2
1728518380000|2024-10-09 23:59:40|5790.86|5790.16|5790.99|5790.29|5790.99|5790.29|5790.86|5790.16|0
1728518390000|2024-10-09 23:59:50|||||||||2
1728518400000|2024-10-10 00:00:00|5790.74|5790.04|5790.74|5790.04|5791.74|5791.04|5790.74|5790.04|92
1728518410000|2024-10-10 00:00:10|5790.49|5789.79|5790.49|5789.79|5790.49|5789.79|5790.49|5789.79|15
1728518420000|2024-10-10 00:00:20|5790.99|5790.29|5790.74|5790.04|5790.99|5790.29|5790.24|5789.54|80
1728518430000|2024-10-10 00:00:30|5790.49|5789.79|5790.74|5790.04|5790.74|5790.04|5790.49|5789.79|10
1728518450000|2024-10-10 00:00:50|5790.49|5789.79|5790.49|5789.79|5790.74|5790.04|5790.49|5789.79|2
1728518460000|2024-10-10 00:01:00|5790.24|5789.54|5790.74|5790.04|5790.74|5790.04|5789.99|5789.29|53
1728518470000|2024-10-10 00:01:10|5790.49|5789.79|5789.74|5789.04|5790.49|5789.79|5789.74|5789.04|42
1728518480000|2024-10-10 00:01:20|5789.99|5789.29|5789.99|5789.29|5789.99|5789.29|5789.99|5789.29|19
1728518490000|2024-10-10 00:01:30|5789.74|5789.04|5789.74|5789.04|5789.74|5789.04|5789.74|5789.04|19
1728518510000|2024-10-10 00:01:50|5789.61|5788.91|5789.99|5789.29|5789.99|5789.29|5789.61|5788.91|9
1728518520000|2024-10-10 00:02:00|5790.24|5789.54|5790.24|5789.54|5790.24|5789.54|5789.99|5789.29|11
1728518530000|2024-10-10 00:02:10|5789.99|5789.29|5789.99|5789.29|5789.99|5789.29|5789.99|5789.29|11
1728518540000|2024-10-10 00:02:20|5789.86|5789.16|5789.99|5789.29|5789.99|5789.29|5789.74|5789.04|12
1728518550000|2024-10-10 00:02:30|5790.11|5789.41|5789.99|5789.29|5790.11|5789.41|5789.99|5789.29|14
1728518560000|2024-10-10 00:02:40|5790.24|5789.54|5789.61|5788.91|5790.24|5789.54|5789.61|5788.91|24
1728518570000|2024-10-10 00:02:50|5789.49|5788.79|5789.99|5789.29|5790.11|5789.41|5789.49|5788.79|20
1728518580000|2024-10-10 00:03:00|||||||||3
1728518590000|2024-10-10 00:03:10|5790.11|5789.41|5790.24|5789.54|5790.24|5789.54|5789.99|5789.29|16
1728518600000|2024-10-10 00:03:20|5789.99|5789.29|5789.99|5789.29|5790.11|5789.41|5789.99|5789.29|7
1728518610000|2024-10-10 00:03:30|5790.24|5789.54|5789.99|5789.29|5790.24|5789.54|5789.99|5789.29|17
1728518620000|2024-10-10 00:03:40|5789.74|5789.04|5789.74|5789.04|5789.74|5789.04|5789.74|5789.04|3
1728518630000|2024-10-10 00:03:50|5789.99|5789.29|5790.11|5789.41|5790.24|5789.54|5789.99|5789.29|11
1728518640000|2024-10-10 00:04:00|5790.24|5789.54|5789.86|5789.16|5790.24|5789.54|5789.74|5789.04|4
1728518650000|2024-10-10 00:04:10|5789.99|5789.29|5789.74|5789.04|5789.99|5789.29|5789.74|5789.04|12
1728518660000|2024-10-10 00:04:20|5789.99|5789.29|5789.99|5789.29|5789.99|5789.29|5789.99|5789.29|15
1728518670000|2024-10-10 00:04:30|5789.74|5789.04|5789.99|5789.29|5789.99|5789.29|5789.74|5789.04|4
1728518680000|2024-10-10 00:04:40|5789.74|5789.04|5789.74|5789.04|5789.74|5789.04|5789.74|5789.04|2
1728518690000|2024-10-10 00:04:50|5789.49|5788.79|5789.24|5788.54|5789.61|5788.91|5789.24|5788.54|34
1728518700000|2024-10-10 00:05:00|5788.99|5788.29|5789.11|5788.41|5789.11|5788.41|5788.74|5788.04|46
1728518710000|2024-10-10 00:05:10|5789.24|5788.54|5789.49|5788.79|5789.49|5788.79|5789.24|5788.54|11
1728518720000|2024-10-10 00:05:20|5789.24|5788.54|5789.24|5788.54|5789.49|5788.79|5789.24|5788.54|21
1728518730000|2024-10-10 00:05:30|5789.36|5788.66|5789.49|5788.79|5789.49|5788.79|5789.36|5788.66|6
1728518740000|2024-10-10 00:05:40|5789.24|5788.54|5789.49|5788.79|5789.49|5788.79|5789.24|5788.54|18
1728518750000|2024-10-10 00:05:50|5789.36|5788.66|5789.24|5788.54|5789.49|5788.79|5789.24|5788.54|2
1728518760000|2024-10-10 00:06:00|5789.49|5788.79|5789.74|5789.04|5789.74|5789.04|5789.49|5788.79|3
1728518770000|2024-10-10 00:06:10|5789.99|5789.29|5790.24|5789.54|5790.24|5789.54|5789.99|5789.29|24
1728518780000|2024-10-10 00:06:20|5790.11|5789.41|5789.99|5789.29|5790.24|5789.54|5789.99|5789.29|28
1728518790000|2024-10-10 00:06:30|||||||||5
1728518800000|2024-10-10 00:06:40|5789.74|5789.04|5789.49|5788.79|5789.74|5789.04|5789.49|5788.79|20
1728518810000|2024-10-10 00:06:50|||||||||11
1728518820000|2024-10-10 00:07:00|5789.24|5788.54|5789.61|5788.91|5789.74|5789.04|5789.24|5788.54|27
1728518830000|2024-10-10 00:07:10|5789.49|5788.79|5789.61|5788.91|5789.61|5788.91|5789.49|5788.79|1
1728518840000|2024-10-10 00:07:20|5789.74|5789.04|5789.74|5789.04|5789.74|5789.04|5789.74|5789.04|0
1728518850000|2024-10-10 00:07:30|5789.49|5788.79|5789.49|5788.79|5789.49|5788.79|5789.49|5788.79|8
1728518860000|2024-10-10 00:07:40|5789.24|5788.54|5789.49|5788.79|5789.49|5788.79|5789.24|5788.54|18
1728518870000|2024-10-10 00:07:50|5789.36|5788.66|5789.24|5788.54|5789.36|5788.66|5789.24|5788.54|1
1728518880000|2024-10-10 00:08:00|5789.49|5788.79|5789.49|5788.79|5789.74|5789.04|5789.49|5788.79|30
1728518900000|2024-10-10 00:08:20|||||||||21
1728518910000|2024-10-10 00:08:30|||||||||2
1728518920000|2024-10-10 00:08:40|5789.36|5788.66|5789.49|5788.79|5789.49|5788.79|5789.24|5788.54|17
1728518930000|2024-10-10 00:08:50|||||||||7
1728518950000|2024-10-10 00:09:10|||||||||8
1728518960000|2024-10-10 00:09:20|||||||||3
1728518970000|2024-10-10 00:09:30|5789.74|5789.04|5789.61|5788.91|5789.74|5789.04|5789.49|5788.79|27
1728518980000|2024-10-10 00:09:40|5789.49|5788.79|5789.49|5788.79|5789.74|5789.04|5789.49|5788.79|4
1728518990000|2024-10-10 00:09:50|5789.61|5788.91|5789.74|5789.04|5789.74|5789.04|5789.49|5788.79|25
1728519000000|2024-10-10 00:10:00|5789.49|5788.79|5789.24|5788.54|5789.49|5788.79|5789.24|5788.54|29
1728519010000|2024-10-10 00:10:10|5789.36|5788.66|5789.24|5788.54|5789.49|5788.79|5789.24|5788.54|9
1728519020000|2024-10-10 00:10:20|5789.49|5788.79|5789.49|5788.79|5789.49|5788.79|5789.49|5788.79|3
1728519030000|2024-10-10 00:10:30|5789.24|5788.54|5789.24|5788.54|5789.24|5788.54|5789.24|5788.54|6
1728519040000|2024-10-10 00:10:40|5789.49|5788.79|5789.49|5788.79|5789.49|5788.79|5789.49|5788.79|17
1728519050000|2024-10-10 00:10:50|5789.74|5789.04|5789.49|5788.79|5789.74|5789.04|5789.49|5788.79|25
1728519060000|2024-10-10 00:11:00|5789.61|5788.91|5789.49|5788.79|5789.61|5788.91|5789.49|5788.79|8
1728519070000|2024-10-10 00:11:10|5789.61|5788.91|5789.74|5789.04|5789.74|5789.04|5789.61|5788.91|2
1728519080000|2024-10-10 00:11:20|5789.99|5789.29|5789.99|5789.29|5790.24|5789.54|5789.99|5789.29|27
1728519090000|2024-10-10 00:11:30|5790.11|5789.41|5789.99|5789.29|5790.24|5789.54|5789.99|5789.29|4
1728519100000|2024-10-10 00:11:40|5790.11|5789.41|5790.24|5789.54|5790.24|5789.54|5790.11|5789.41|12
1728519120000|2024-10-10 00:12:00|5789.99|5789.29|5790.24|5789.54|5790.24|5789.54|5789.99|5789.29|13
1728519130000|2024-10-10 00:12:10|5790.49|5789.79|5790.61|5789.91|5790.74|5790.04|5790.49|5789.79|22
1728519140000|2024-10-10 00:12:20|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|1
1728519150000|2024-10-10 00:12:30|5790.49|5789.79|5790.74|5790.04|5790.74|5790.04|5790.49|5789.79|22
1728519160000|2024-10-10 00:12:40|5790.49|5789.79|5790.49|5789.79|5790.74|5790.04|5790.49|5789.79|6
1728519180000|2024-10-10 00:13:00|||||||||7
1728519190000|2024-10-10 00:13:10|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|9
1728519200000|2024-10-10 00:13:20|5790.61|5789.91|5790.49|5789.79|5790.61|5789.91|5790.49|5789.79|7
1728519210000|2024-10-10 00:13:30|5790.24|5789.54|5790.24|5789.54|5790.24|5789.54|5790.24|5789.54|14
1728519220000|2024-10-10 00:13:40|||||||||1
1728519230000|2024-10-10 00:13:50|5789.99|5789.29|5789.86|5789.16|5789.99|5789.29|5789.86|5789.16|26
1728519240000|2024-10-10 00:14:00|5789.74|5789.04|5789.74|5789.04|5789.99|5789.29|5789.61|5788.91|8
1728519250000|2024-10-10 00:14:10|5789.61|5788.91|5789.74|5789.04|5789.74|5789.04|5789.61|5788.91|3
1728519260000|2024-10-10 00:14:20|||||||||3
1728519280000|2024-10-10 00:14:40|||||||||13
1728519290000|2024-10-10 00:14:50|5789.99|5789.29|5790.11|5789.41|5790.11|5789.41|5789.86|5789.16|18
1728519300000|2024-10-10 00:15:00|5790.24|5789.54|5790.24|5789.54|5790.24|5789.54|5789.74|5789.04|20
1728519310000|2024-10-10 00:15:10|5790.11|5789.41|5790.24|5789.54|5790.49|5789.79|5789.99|5789.29|15
1728519320000|2024-10-10 00:15:20|5790.11|5789.41|5789.99|5789.29|5790.24|5789.54|5789.99|5789.29|11
1728519330000|2024-10-10 00:15:30|5790.24|5789.54|5790.24|5789.54|5790.24|5789.54|5790.24|5789.54|8
1728519340000|2024-10-10 00:15:40|5790.36|5789.66|5790.24|5789.54|5790.49|5789.79|5790.24|5789.54|7
1728519350000|2024-10-10 00:15:50|5790.11|5789.41|5789.99|5789.29|5790.11|5789.41|5789.99|5789.29|8
1728519360000|2024-10-10 00:16:00|5789.86|5789.16|5789.61|5788.91|5789.86|5789.16|5789.49|5788.79|17
1728519370000|2024-10-10 00:16:10|5789.49|5788.79|5789.99|5789.29|5789.99|5789.29|5789.49|5788.79|7
1728519400000|2024-10-10 00:16:40|5790.24|5789.54|5790.24|5789.54|5790.24|5789.54|5789.99|5789.29|40
1728519410000|2024-10-10 00:16:50|5789.99|5789.29|5789.99|5789.29|5790.24|5789.54|5789.99|5789.29|26
1728519420000|2024-10-10 00:17:00|||||||||1
1728519440000|2024-10-10 00:17:20|||||||||9
1728519450000|2024-10-10 00:17:30|5790.24|5789.54|5790.24|5789.54|5790.24|5789.54|5790.24|5789.54|5
1728519460000|2024-10-10 00:17:40|5789.99|5789.29|5789.99|5789.29|5789.99|5789.29|5789.99|5789.29|9
1728519470000|2024-10-10 00:17:50|||||||||2
1728519480000|2024-10-10 00:18:00|||||||||1
1728519490000|2024-10-10 00:18:10|5790.24|5789.54|5790.24|5789.54|5790.24|5789.54|5790.24|5789.54|14
1728519500000|2024-10-10 00:18:20|5790.49|5789.79|5790.49|5789.79|5790.49|5789.79|5790.49|5789.79|24
1728519510000|2024-10-10 00:18:30|||||||||14
1728519520000|2024-10-10 00:18:40|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|21
1728519540000|2024-10-10 00:19:00|5790.99|5790.29|5790.99|5790.29|5790.99|5790.29|5790.99|5790.29|59
1728519550000|2024-10-10 00:19:10|5790.74|5790.04|5790.74|5790.04|5790.99|5790.29|5790.74|5790.04|22
1728519560000|2024-10-10 00:19:20|||||||||3
1728519580000|2024-10-10 00:19:40|5790.61|5789.91|5790.61|5789.91|5790.61|5789.91|5790.49|5789.79|38
1728519590000|2024-10-10 00:19:50|5790.74|5790.04|5790.49|5789.79|5790.74|5790.04|5790.49|5789.79|2
1728519600000|2024-10-10 00:20:00|5790.36|5789.66|5790.49|5789.79|5790.49|5789.79|5790.36|5789.66|12
1728519610000|2024-10-10 00:20:10|||||||||1
1728519620000|2024-10-10 00:20:20|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|7
1728519630000|2024-10-10 00:20:30|5790.49|5789.79|5790.49|5789.79|5790.49|5789.79|5790.49|5789.79|7
1728519640000|2024-10-10 00:20:40|||||||||12
1728519650000|2024-10-10 00:20:50|||||||||5
1728519660000|2024-10-10 00:21:00|5790.61|5789.91|5790.74|5790.04|5790.74|5790.04|5790.61|5789.91|18
1728519670000|2024-10-10 00:21:10|||||||||5
1728519680000|2024-10-10 00:21:20|5790.49|5789.79|5790.49|5789.79|5790.49|5789.79|5790.49|5789.79|13
1728519690000|2024-10-10 00:21:30|5790.74|5790.04|5790.61|5789.91|5790.74|5790.04|5790.49|5789.79|49
1728519700000|2024-10-10 00:21:40|5790.74|5790.04|5790.49|5789.79|5790.74|5790.04|5790.49|5789.79|18
1728519710000|2024-10-10 00:21:50|5790.24|5789.54|5790.11|5789.41|5790.24|5789.54|5789.99|5789.29|31
1728519720000|2024-10-10 00:22:00|5790.24|5789.54|5790.24|5789.54|5790.24|5789.54|5790.24|5789.54|9
1728519730000|2024-10-10 00:22:10|||||||||2
1728519740000|2024-10-10 00:22:20|||||||||2
1728519760000|2024-10-10 00:22:40|5790.49|5789.79|5790.49|5789.79|5790.49|5789.79|5790.49|5789.79|10
1728519770000|2024-10-10 00:22:50|||||||||5
1728519780000|2024-10-10 00:23:00|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|5790.61|5789.91|3
1728519800000|2024-10-10 00:23:20|5790.49|5789.79|5790.49|5789.79|5790.49|5789.79|5790.49|5789.79|21
1728519810000|2024-10-10 00:23:30|5790.36|5789.66|5790.49|5789.79|5790.49|5789.79|5790.36|5789.66|6
1728519820000|2024-10-10 00:23:40|5790.36|5789.66|5790.24|5789.54|5790.36|5789.66|5790.24|5789.54|2
1728519830000|2024-10-10 00:23:50|5789.99|5789.29|5789.99|5789.29|5789.99|5789.29|5789.99|5789.29|10
1728519840000|2024-10-10 00:24:00|5789.74|5789.04|5789.74|5789.04|5789.74|5789.04|5789.74|5789.04|10
1728519850000|2024-10-10 00:24:10|||||||||3
1728519860000|2024-10-10 00:24:20|5789.49|5788.79|5789.49|5788.79|5789.49|5788.79|5789.49|5788.79|13
1728519870000|2024-10-10 00:24:30|5789.74|5789.04|5789.74|5789.04|5789.74|5789.04|5789.74|5789.04|13
1728519880000|2024-10-10 00:24:40|||||||||3
1728519900000|2024-10-10 00:25:00|5789.49|5788.79|5789.49|5788.79|5789.49|5788.79|5789.49|5788.79|11
1728519910000|2024-10-10 00:25:10|||||||||24
1728519920000|2024-10-10 00:25:20|5789.36|5788.66|5789.49|5788.79|5789.49|5788.79|5789.36|5788.66|19
1728519930000|2024-10-10 00:25:30|5789.36|5788.66|5789.24|5788.54|5789.36|5788.66|5789.24|5788.54|2
1728519940000|2024-10-10 00:25:40|5788.99|5788.29|5788.99|5788.29|5788.99|5788.29|5788.74|5788.04|93
1728519950000|2024-10-10 00:25:50|||||||||1
1728519960000|2024-10-10 00:26:00|||||||||12
1728519970000|2024-10-10 00:26:10|5789.24|5788.54|5789.24|5788.54|5789.24|5788.54|5789.24|5788.54|13
1728519980000|2024-10-10 00:26:20|||||||||1
1728520000000|2024-10-10 00:26:40|5789.49|5788.79|5789.49|5788.79|5789.49|5788.79|5789.49|5788.79|12
1728520010000|2024-10-10 00:26:50|5789.61|5788.91|5789.49|5788.79|5789.74|5789.04|5789.49|5788.79|19
1728520020000|2024-10-10 00:27:00|5789.74|5789.04|5789.49|5788.79|5789.74|5789.04|5789.49|5788.79|6
1728520030000|2024-10-10 00:27:10|5789.36|5788.66|5789.49|5788.79|5789.49|5788.79|5789.36|5788.66|7
1728520050000|2024-10-10 00:27:30|||||||||5
1728520060000|2024-10-10 00:27:40|5789.24|5788.54|5789.24|5788.54|5789.49|5788.79|5789.24|5788.54|20
1728520070000|2024-10-10 00:27:50|||||||||2
1728520080000|2024-10-10 00:28:00|5789.49|5788.79|5789.49|5788.79|5789.49|5788.79|5789.49|5788.79|4
1728520090000|2024-10-10 00:28:10|||||||||3
1728520100000|2024-10-10 00:28:20|5789.74|5789.04|5789.99|5789.29|5789.99|5789.29|5789.74|5789.04|17
1728520110000|2024-10-10 00:28:30|5790.11|5789.41|5790.24|5789.54|5790.24|5789.54|5790.11|5789.41|11
1728520120000|2024-10-10 00:28:40|5790.49|5789.79|5790.49|5789.79|5790.49|5789.79|5790.49|5789.79|14
1728520130000|2024-10-10 00:28:50|5790.61|5789.91|5790.49|5789.79|5790.61|5789.91|5790.49|5789.79|11
1728520140000|2024-10-10 00:29:00|5790.61|5789.91|5790.49|5789.79|5790.61|5789.91|5790.49|5789.79|6
1728520150000|2024-10-10 00:29:10|5790.74|5790.04|5790.49|5789.79|5790.74|5790.04|5790.49|5789.79|13
1728520160000|2024-10-10 00:29:20|5790.74|5790.04|5790.99|5790.29|5790.99|5790.29|5790.74|5790.04|26
1728520170000|2024-10-10 00:29:30|||||||||20
1728520180000|2024-10-10 00:29:40|||||||||5
1728520190000|2024-10-10 00:29:50|||||||||3
1728520200000|2024-10-10 00:30:00|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|14
1728520210000|2024-10-10 00:30:10|||||||||2
1728520220000|2024-10-10 00:30:20|||||||||1
1728520230000|2024-10-10 00:30:30|||||||||1
1728520240000|2024-10-10 00:30:40|5790.49|5789.79|5790.49|5789.79|5790.49|5789.79|5790.49|5789.79|9
1728520250000|2024-10-10 00:30:50|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|14
1728520260000|2024-10-10 00:31:00|5790.99|5790.29|5790.99|5790.29|5790.99|5790.29|5790.86|5790.16|37
1728520270000|2024-10-10 00:31:10|||||||||4
1728520290000|2024-10-10 00:31:30|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|23
1728520300000|2024-10-10 00:31:40|5790.49|5789.79|5790.49|5789.79|5790.74|5790.04|5790.49|5789.79|22
1728520310000|2024-10-10 00:31:50|5790.24|5789.54|5790.36|5789.66|5790.36|5789.66|5790.24|5789.54|11
1728520320000|2024-10-10 00:32:00|5790.24|5789.54|5790.49|5789.79|5790.49|5789.79|5790.24|5789.54|3
1728520350000|2024-10-10 00:32:30|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|12
1728520360000|2024-10-10 00:32:40|5790.86|5790.16|5790.74|5790.04|5790.86|5790.16|5790.74|5790.04|4
1728520370000|2024-10-10 00:32:50|||||||||1
1728520380000|2024-10-10 00:33:00|5790.86|5790.16|5790.74|5790.04|5790.99|5790.29|5790.74|5790.04|4
1728520390000|2024-10-10 00:33:10|5790.99|5790.29|5790.99|5790.29|5790.99|5790.29|5790.74|5790.04|10
1728520400000|2024-10-10 00:33:20|5791.24|5790.54|5790.99|5790.29|5791.24|5790.54|5790.99|5790.29|8
1728520410000|2024-10-10 00:33:30|||||||||6
1728520420000|2024-10-10 00:33:40|||||||||2
1728520450000|2024-10-10 00:34:10|||||||||3
1728520470000|2024-10-10 00:34:30|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|10
1728520480000|2024-10-10 00:34:40|||||||||4
1728520500000|2024-10-10 00:35:00|5790.99|5790.29|5790.99|5790.29|5790.99|5790.29|5790.99|5790.29|12
1728520510000|2024-10-10 00:35:10|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|8
1728520520000|2024-10-10 00:35:20|5790.49|5789.79|5790.49|5789.79|5790.74|5790.04|5790.49|5789.79|13
1728520540000|2024-10-10 00:35:40|||||||||2
1728520550000|2024-10-10 00:35:50|5790.74|5790.04|5790.49|5789.79|5790.74|5790.04|5790.49|5789.79|11
1728520560000|2024-10-10 00:36:00|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|20
1728520570000|2024-10-10 00:36:10|5790.99|5790.29|5790.74|5790.04|5790.99|5790.29|5790.74|5790.04|20
1728520590000|2024-10-10 00:36:30|5790.99|5790.29|5790.99|5790.29|5790.99|5790.29|5790.74|5790.04|28
1728520600000|2024-10-10 00:36:40|5790.86|5790.16|5790.74|5790.04|5790.86|5790.16|5790.74|5790.04|8
1728520610000|2024-10-10 00:36:50|||||||||1
1728520620000|2024-10-10 00:37:00|5790.99|5790.29|5790.99|5790.29|5790.99|5790.29|5790.99|5790.29|18
1728520630000|2024-10-10 00:37:10|||||||||1
1728520640000|2024-10-10 00:37:20|5791.24|5790.54|5791.24|5790.54|5791.24|5790.54|5791.24|5790.54|9
1728520650000|2024-10-10 00:37:30|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|3
1728520660000|2024-10-10 00:37:40|5791.24|5790.54|5791.24|5790.54|5791.24|5790.54|5791.24|5790.54|8
1728520670000|2024-10-10 00:37:50|||||||||3
1728520680000|2024-10-10 00:38:00|5790.99|5790.29|5790.74|5790.04|5790.99|5790.29|5790.74|5790.04|21
1728520700000|2024-10-10 00:38:20|||||||||4
1728520710000|2024-10-10 00:38:30|5790.49|5789.79|5790.49|5789.79|5790.49|5789.79|5790.49|5789.79|10
1728520720000|2024-10-10 00:38:40|||||||||10
1728520730000|2024-10-10 00:38:50|5790.74|5790.04|5791.24|5790.54|5791.24|5790.54|5790.74|5790.04|38
1728520740000|2024-10-10 00:39:00|5791.11|5790.41|5790.99|5790.29|5791.24|5790.54|5790.99|5790.29|27
1728520750000|2024-10-10 00:39:10|5791.24|5790.54|5790.99|5790.29|5791.24|5790.54|5790.74|5790.04|88
1728520770000|2024-10-10 00:39:30|||||||||1
1728520800000|2024-10-10 00:40:00|5791.11|5790.41|5791.24|5790.54|5791.24|5790.54|5791.11|5790.41|23
1728520810000|2024-10-10 00:40:10|5791.49|5790.79|5791.24|5790.54|5791.49|5790.79|5791.24|5790.54|18
1728520820000|2024-10-10 00:40:20|5790.99|5790.29|5790.99|5790.29|5790.99|5790.29|5790.99|5790.29|13
1728520830000|2024-10-10 00:40:30|5791.24|5790.54|5790.74|5790.04|5791.24|5790.54|5790.74|5790.04|40
1728520840000|2024-10-10 00:40:40|5790.49|5789.79|5790.74|5790.04|5790.74|5790.04|5790.49|5789.79|18
1728520850000|2024-10-10 00:40:50|||||||||6
1728520860000|2024-10-10 00:41:00|5790.99|5790.29|5790.99|5790.29|5790.99|5790.29|5790.74|5790.04|33
1728520870000|2024-10-10 00:41:10|5790.86|5790.16|5790.74|5790.04|5790.86|5790.16|5790.74|5790.04|9
1728520880000|2024-10-10 00:41:20|5790.86|5790.16|5790.74|5790.04|5790.86|5790.16|5790.74|5790.04|2
1728520890000|2024-10-10 00:41:30|||||||||3
1728520900000|2024-10-10 00:41:40|||||||||2
1728520910000|2024-10-10 00:41:50|||||||||1
1728520920000|2024-10-10 00:42:00|5790.99|5790.29|5790.74|5790.04|5790.99|5790.29|5790.74|5790.04|21
1728520930000|2024-10-10 00:42:10|||||||||9
1728520940000|2024-10-10 00:42:20|5790.99|5790.29|5790.99|5790.29|5790.99|5790.29|5790.86|5790.16|9
1728520960000|2024-10-10 00:42:40|||||||||1
1728520970000|2024-10-10 00:42:50|5790.86|5790.16|5790.74|5790.04|5790.86|5790.16|5790.74|5790.04|3
1728520980000|2024-10-10 00:43:00|||||||||1
1728520990000|2024-10-10 00:43:10|5790.61|5789.91|5790.74|5790.04|5790.99|5790.29|5790.61|5789.91|12
1728521000000|2024-10-10 00:43:20|5790.86|5790.16|5790.99|5790.29|5790.99|5790.29|5790.74|5790.04|2
1728521020000|2024-10-10 00:43:40|||||||||3
1728521030000|2024-10-10 00:43:50|5791.24|5790.54|5791.24|5790.54|5791.24|5790.54|5791.24|5790.54|26
1728521050000|2024-10-10 00:44:10|||||||||4
1728521070000|2024-10-10 00:44:30|5790.99|5790.29|5790.99|5790.29|5790.99|5790.29|5790.99|5790.29|18
1728521090000|2024-10-10 00:44:50|||||||||1
1728521100000|2024-10-10 00:45:00|5791.24|5790.54|5790.74|5790.04|5791.24|5790.54|5790.74|5790.04|15
1728521110000|2024-10-10 00:45:10|5790.86|5790.16|5790.86|5790.16|5790.99|5790.29|5790.86|5790.16|4
1728521120000|2024-10-10 00:45:20|5790.99|5790.29|5790.74|5790.04|5790.99|5790.29|5790.74|5790.04|3
1728521130000|2024-10-10 00:45:30|||||||||2
1728521140000|2024-10-10 00:45:40|||||||||2
1728521160000|2024-10-10 00:46:00|5790.99|5790.29|5790.86|5790.16|5790.99|5790.29|5790.86|5790.16|17
1728521170000|2024-10-10 00:46:10|5790.74|5790.04|5790.99|5790.29|5790.99|5790.29|5790.74|5790.04|3
1728521180000|2024-10-10 00:46:20|||||||||1
1728521190000|2024-10-10 00:46:30|5791.11|5790.41|5791.11|5790.41|5791.11|5790.41|5791.11|5790.41|17
1728521200000|2024-10-10 00:46:40|5791.24|5790.54|5791.24|5790.54|5791.24|5790.54|5791.11|5790.41|1
1728521210000|2024-10-10 00:46:50|||||||||6
1728521220000|2024-10-10 00:47:00|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|47
1728521240000|2024-10-10 00:47:20|5791.74|5791.04|5791.74|5791.04|5791.74|5791.04|5791.74|5791.04|20
1728521260000|2024-10-10 00:47:40|5791.99|5791.29|5791.99|5791.29|5791.99|5791.29|5791.99|5791.29|22
1728521270000|2024-10-10 00:47:50|5791.74|5791.04|5791.74|5791.04|5791.74|5791.04|5791.74|5791.04|17
1728521280000|2024-10-10 00:48:00|5791.86|5791.16|5791.99|5791.29|5791.99|5791.29|5791.86|5791.16|25
1728521290000|2024-10-10 00:48:10|||||||||28
1728521300000|2024-10-10 00:48:20|5792.24|5791.54|5792.24|5791.54|5792.24|5791.54|5792.24|5791.54|49
1728521320000|2024-10-10 00:48:40|5791.99|5791.29|5791.99|5791.29|5791.99|5791.29|5791.99|5791.29|10
1728521330000|2024-10-10 00:48:50|||||||||1
1728521340000|2024-10-10 00:49:00|5792.24|5791.54|5792.24|5791.54|5792.24|5791.54|5792.24|5791.54|19
1728521350000|2024-10-10 00:49:10|||||||||11
1728521360000|2024-10-10 00:49:20|||||||||6
1728521370000|2024-10-10 00:49:30|5792.74|5792.04|5792.49|5791.79|5792.74|5792.04|5792.49|5791.79|113
1728521380000|2024-10-10 00:49:40|||||||||15
1728521390000|2024-10-10 00:49:50|||||||||3
1728521400000|2024-10-10 00:50:00|||||||||25
1728521410000|2024-10-10 00:50:10|5792.24|5791.54|5792.24|5791.54|5792.24|5791.54|5791.99|5791.29|31
1728521440000|2024-10-10 00:50:40|5791.99|5791.29|5791.99|5791.29|5791.99|5791.29|5791.99|5791.29|8
1728521450000|2024-10-10 00:50:50|5792.24|5791.54|5792.24|5791.54|5792.24|5791.54|5792.24|5791.54|5
1728521460000|2024-10-10 00:51:00|||||||||3
1728521470000|2024-10-10 00:51:10|5792.49|5791.79|5792.74|5792.04|5792.74|5792.04|5792.49|5791.79|48
1728521480000|2024-10-10 00:51:20|||||||||13
1728521490000|2024-10-10 00:51:30|5792.49|5791.79|5792.24|5791.54|5792.49|5791.79|5792.24|5791.54|8
1728521500000|2024-10-10 00:51:40|||||||||4
1728521520000|2024-10-10 00:52:00|5792.49|5791.79|5792.74|5792.04|5792.74|5792.04|5792.49|5791.79|27
1728521530000|2024-10-10 00:52:10|5792.49|5791.79|5792.74|5792.04|5792.74|5792.04|5792.49|5791.79|10
1728521540000|2024-10-10 00:52:20|5792.49|5791.79|5792.49|5791.79|5792.49|5791.79|5792.49|5791.79|16
1728521550000|2024-10-10 00:52:30|||||||||1
1728521560000|2024-10-10 00:52:40|5792.74|5792.04|5792.74|5792.04|5792.86|5792.16|5792.74|5792.04|13
1728521580000|2024-10-10 00:53:00|5792.99|5792.29|5792.99|5792.29|5792.99|5792.29|5792.99|5792.29|19
1728521590000|2024-10-10 00:53:10|||||||||27
1728521600000|2024-10-10 00:53:20|5792.86|5792.16|5792.99|5792.29|5792.99|5792.29|5792.86|5792.16|13
1728521620000|2024-10-10 00:53:40|||||||||18
1728521630000|2024-10-10 00:53:50|5792.74|5792.04|5792.74|5792.04|5792.74|5792.04|5792.74|5792.04|11
1728521640000|2024-10-10 00:54:00|5792.99|5792.29|5792.99|5792.29|5792.99|5792.29|5792.99|5792.29|18
1728521650000|2024-10-10 00:54:10|||||||||17
1728521660000|2024-10-10 00:54:20|||||||||2
1728521670000|2024-10-10 00:54:30|5792.86|5792.16|5792.74|5792.04|5792.86|5792.16|5792.74|5792.04|6
1728521680000|2024-10-10 00:54:40|||||||||11
1728521690000|2024-10-10 00:54:50|5792.49|5791.79|5792.49|5791.79|5792.49|5791.79|5792.49|5791.79|11
1728521700000|2024-10-10 00:55:00|||||||||1
1728521710000|2024-10-10 00:55:10|5792.24|5791.54|5792.49|5791.79|5792.49|5791.79|5792.24|5791.54|19
1728521720000|2024-10-10 00:55:20|5792.24|5791.54|5792.24|5791.54|5792.24|5791.54|5792.24|5791.54|6
1728521730000|2024-10-10 00:55:30|5792.36|5791.66|5792.49|5791.79|5792.49|5791.79|5792.36|5791.66|3
1728521740000|2024-10-10 00:55:40|||||||||6
1728521780000|2024-10-10 00:56:20|5792.36|5791.66|5792.24|5791.54|5792.49|5791.79|5792.24|5791.54|12
1728521790000|2024-10-10 00:56:30|5791.99|5791.29|5791.74|5791.04|5791.99|5791.29|5791.74|5791.04|28
1728521800000|2024-10-10 00:56:40|||||||||8
1728521810000|2024-10-10 00:56:50|5791.49|5790.79|5791.49|5790.79|5791.61|5790.91|5791.49|5790.79|27
1728521820000|2024-10-10 00:57:00|||||||||5
1728521830000|2024-10-10 00:57:10|||||||||15
1728521840000|2024-10-10 00:57:20|5791.36|5790.66|5791.49|5790.79|5791.49|5790.79|5791.36|5790.66|10
1728521850000|2024-10-10 00:57:30|||||||||2
1728521860000|2024-10-10 00:57:40|5791.36|5790.66|5791.24|5790.54|5791.36|5790.66|5791.24|5790.54|10
1728521870000|2024-10-10 00:57:50|||||||||4
1728521880000|2024-10-10 00:58:00|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|20
1728521890000|2024-10-10 00:58:10|||||||||1
1728521900000|2024-10-10 00:58:20|5791.61|5790.91|5791.49|5790.79|5791.61|5790.91|5791.49|5790.79|15
1728521910000|2024-10-10 00:58:30|||||||||5
1728521940000|2024-10-10 00:59:00|||||||||3
1728521950000|2024-10-10 00:59:10|5791.74|5791.04|5791.74|5791.04|5791.74|5791.04|5791.74|5791.04|4
1728521960000|2024-10-10 00:59:20|5791.61|5790.91|5791.74|5791.04|5791.74|5791.04|5791.61|5790.91|18
1728521970000|2024-10-10 00:59:30|||||||||12
1728521980000|2024-10-10 00:59:40|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|6
1728521990000|2024-10-10 00:59:50|5791.74|5791.04|5791.49|5790.79|5791.74|5791.04|5791.49|5790.79|22
1728522000000|2024-10-10 01:00:00|||||||||2
1728522010000|2024-10-10 01:00:10|5791.74|5791.04|5791.49|5790.79|5791.74|5791.04|5791.49|5790.79|8
1728522020000|2024-10-10 01:00:20|5791.24|5790.54|5791.24|5790.54|5791.24|5790.54|5791.24|5790.54|6
1728522030000|2024-10-10 01:00:30|5790.99|5790.29|5791.24|5790.54|5791.24|5790.54|5790.99|5790.29|30
1728522040000|2024-10-10 01:00:40|||||||||2
1728522050000|2024-10-10 01:00:50|||||||||9
1728522060000|2024-10-10 01:01:00|5791.49|5790.79|5791.36|5790.66|5791.49|5790.79|5791.24|5790.54|35
1728522070000|2024-10-10 01:01:10|5791.49|5790.79|5791.74|5791.04|5791.74|5791.04|5791.49|5790.79|18
1728522080000|2024-10-10 01:01:20|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|4
1728522090000|2024-10-10 01:01:30|5791.61|5790.91|5791.61|5790.91|5791.61|5790.91|5791.61|5790.91|39
1728522100000|2024-10-10 01:01:40|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|0
1728522110000|2024-10-10 01:01:50|5791.74|5791.04|5791.61|5790.91|5791.74|5791.04|5791.49|5790.79|3
1728522120000|2024-10-10 01:02:00|5791.49|5790.79|5791.24|5790.54|5791.49|5790.79|5791.24|5790.54|6
1728522130000|2024-10-10 01:02:10|5790.99|5790.29|5791.24|5790.54|5791.24|5790.54|5790.99|5790.29|16
1728522150000|2024-10-10 01:02:30|5791.36|5790.66|5791.24|5790.54|5791.36|5790.66|5791.24|5790.54|7
1728522170000|2024-10-10 01:02:50|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|3
1728522180000|2024-10-10 01:03:00|||||||||1
1728522190000|2024-10-10 01:03:10|5791.74|5791.04|5791.74|5791.04|5791.74|5791.04|5791.74|5791.04|13
1728522200000|2024-10-10 01:03:20|5791.49|5790.79|5791.49|5790.79|5791.61|5790.91|5791.49|5790.79|8
1728522210000|2024-10-10 01:03:30|5791.61|5790.91|5791.74|5791.04|5791.74|5791.04|5791.49|5790.79|12
1728522220000|2024-10-10 01:03:40|5791.61|5790.91|5791.49|5790.79|5791.61|5790.91|5791.49|5790.79|7
1728522230000|2024-10-10 01:03:50|||||||||3
1728522240000|2024-10-10 01:04:00|5791.24|5790.54|5791.24|5790.54|5791.24|5790.54|5791.24|5790.54|38
1728522250000|2024-10-10 01:04:10|5790.99|5790.29|5790.99|5790.29|5790.99|5790.29|5790.99|5790.29|6
1728522260000|2024-10-10 01:04:20|5791.24|5790.54|5791.49|5790.79|5791.74|5791.04|5791.24|5790.54|32
1728522270000|2024-10-10 01:04:30|5791.61|5790.91|5791.74|5791.04|5791.74|5791.04|5791.61|5790.91|4
1728522280000|2024-10-10 01:04:40|5791.86|5791.16|5791.74|5791.04|5791.99|5791.29|5791.74|5791.04|46
1728522290000|2024-10-10 01:04:50|5791.99|5791.29|5791.74|5791.04|5791.99|5791.29|5791.74|5791.04|27
1728522300000|2024-10-10 01:05:00|5791.99|5791.29|5793.24|5792.54|5793.49|5792.79|5791.99|5791.29|169
1728522310000|2024-10-10 01:05:10|5792.99|5792.29|5793.24|5792.54|5793.24|5792.54|5792.99|5792.29|31
1728522320000|2024-10-10 01:05:20|5793.11|5792.41|5793.24|5792.54|5793.24|5792.54|5792.99|5792.29|25
1728522330000|2024-10-10 01:05:30|||||||||4
1728522340000|2024-10-10 01:05:40|5792.99|5792.29|5792.99|5792.29|5792.99|5792.29|5792.99|5792.29|20
1728522350000|2024-10-10 01:05:50|||||||||17
1728522360000|2024-10-10 01:06:00|5792.74|5792.04|5792.74|5792.04|5792.74|5792.04|5792.74|5792.04|21
1728522370000|2024-10-10 01:06:10|5792.49|5791.79|5792.74|5792.04|5792.74|5792.04|5792.49|5791.79|63
1728522380000|2024-10-10 01:06:20|5792.99|5792.29|5792.99|5792.29|5792.99|5792.29|5792.99|5792.29|5
1728522390000|2024-10-10 01:06:30|5793.24|5792.54|5793.24|5792.54|5793.49|5792.79|5793.24|5792.54|35
1728522400000|2024-10-10 01:06:40|5793.49|5792.79|5793.36|5792.66|5793.49|5792.79|5793.36|5792.66|13
1728522410000|2024-10-10 01:06:50|5793.49|5792.79|5793.49|5792.79|5793.49|5792.79|5793.49|5792.79|0
1728522420000|2024-10-10 01:07:00|5793.24|5792.54|5793.24|5792.54|5793.24|5792.54|5793.24|5792.54|26
1728522440000|2024-10-10 01:07:20|||||||||29
1728522470000|2024-10-10 01:07:50|||||||||1
1728522480000|2024-10-10 01:08:00|||||||||4
1728522490000|2024-10-10 01:08:10|||||||||1
1728522500000|2024-10-10 01:08:20|||||||||2
1728522510000|2024-10-10 01:08:30|5793.49|5792.79|5793.49|5792.79|5793.49|5792.79|5793.49|5792.79|16
1728522520000|2024-10-10 01:08:40|5793.99|5793.29|5793.24|5792.54|5793.99|5793.29|5793.24|5792.54|146
1728522530000|2024-10-10 01:08:50|5793.11|5792.41|5792.99|5792.29|5793.24|5792.54|5792.99|5792.29|18
1728522540000|2024-10-10 01:09:00|5792.74|5792.04|5792.74|5792.04|5792.74|5792.04|5792.74|5792.04|27
1728522550000|2024-10-10 01:09:10|||||||||4
1728522560000|2024-10-10 01:09:20|5792.99|5792.29|5792.74|5792.04|5792.99|5792.29|5792.74|5792.04|26
1728522570000|2024-10-10 01:09:30|5792.99|5792.29|5792.99|5792.29|5792.99|5792.29|5792.99|5792.29|14
1728522580000|2024-10-10 01:09:40|5792.74|5792.04|5792.99|5792.29|5792.99|5792.29|5792.74|5792.04|12
1728522590000|2024-10-10 01:09:50|5793.24|5792.54|5792.99|5792.29|5793.24|5792.54|5792.99|5792.29|6
1728522600000|2024-10-10 01:10:00|||||||||2
1728522630000|2024-10-10 01:10:30|||||||||2
1728522640000|2024-10-10 01:10:40|||||||||4
1728522660000|2024-10-10 01:11:00|||||||||13
1728522680000|2024-10-10 01:11:20|||||||||26
1728522690000|2024-10-10 01:11:30|5792.74|5792.04|5792.49|5791.79|5792.74|5792.04|5792.49|5791.79|52
1728522700000|2024-10-10 01:11:40|5792.61|5791.91|5792.74|5792.04|5792.74|5792.04|5792.49|5791.79|68
1728522710000|2024-10-10 01:11:50|||||||||19
1728522730000|2024-10-10 01:12:10|5792.99|5792.29|5792.99|5792.29|5792.99|5792.29|5792.99|5792.29|45
1728522740000|2024-10-10 01:12:20|5793.24|5792.54|5793.24|5792.54|5793.24|5792.54|5793.24|5792.54|15
1728522750000|2024-10-10 01:12:30|5793.11|5792.41|5793.24|5792.54|5793.24|5792.54|5793.11|5792.41|11
1728522760000|2024-10-10 01:12:40|5793.11|5792.41|5793.24|5792.54|5793.24|5792.54|5793.11|5792.41|3
1728522770000|2024-10-10 01:12:50|||||||||5
1728522780000|2024-10-10 01:13:00|5793.11|5792.41|5793.11|5792.41|5793.11|5792.41|5792.99|5792.29|5
1728522790000|2024-10-10 01:13:10|5792.99|5792.29|5792.49|5791.79|5793.24|5792.54|5792.49|5791.79|44
1728522810000|2024-10-10 01:13:30|||||||||5
1728522820000|2024-10-10 01:13:40|5792.24|5791.54|5792.49|5791.79|5792.49|5791.79|5792.24|5791.54|24
1728522830000|2024-10-10 01:13:50|||||||||14
1728522840000|2024-10-10 01:14:00|5792.36|5791.66|5792.36|5791.66|5792.49|5791.79|5792.24|5791.54|29
1728522850000|2024-10-10 01:14:10|5792.24|5791.54|5792.24|5791.54|5792.24|5791.54|5792.24|5791.54|19
1728522860000|2024-10-10 01:14:20|5791.99|5791.29|5791.74|5791.04|5791.99|5791.29|5791.74|5791.04|29
1728522870000|2024-10-10 01:14:30|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|35
1728522880000|2024-10-10 01:14:40|||||||||23
1728522890000|2024-10-10 01:14:50|5791.74|5791.04|5791.74|5791.04|5791.74|5791.04|5791.74|5791.04|36
1728522900000|2024-10-10 01:15:00|5791.49|5790.79|5791.49|5790.79|5791.74|5791.04|5791.49|5790.79|17
1728522910000|2024-10-10 01:15:10|5791.24|5790.54|5790.99|5790.29|5791.24|5790.54|5790.99|5790.29|40
1728522920000|2024-10-10 01:15:20|5791.24|5790.54|5790.99|5790.29|5791.24|5790.54|5790.86|5790.16|83
1728522930000|2024-10-10 01:15:30|5790.86|5790.16|5790.99|5790.29|5790.99|5790.29|5790.74|5790.04|23
1728522940000|2024-10-10 01:15:40|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|6
1728522950000|2024-10-10 01:15:50|5791.24|5790.54|5791.24|5790.54|5791.24|5790.54|5791.24|5790.54|68
1728522960000|2024-10-10 01:16:00|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|39
1728522970000|2024-10-10 01:16:10|5791.74|5791.04|5791.49|5790.79|5791.74|5791.04|5791.49|5790.79|102
1728522980000|2024-10-10 01:16:20|||||||||7
1728522990000|2024-10-10 01:16:30|||||||||2
1728523000000|2024-10-10 01:16:40|||||||||9
1728523010000|2024-10-10 01:16:50|5791.74|5791.04|5791.74|5791.04|5791.74|5791.04|5791.74|5791.04|31
1728523020000|2024-10-10 01:17:00|5791.99|5791.29|5791.74|5791.04|5791.99|5791.29|5791.74|5791.04|54
1728523030000|2024-10-10 01:17:10|||||||||2
1728523040000|2024-10-10 01:17:20|||||||||2
1728523050000|2024-10-10 01:17:30|5791.49|5790.79|5791.36|5790.66|5791.49|5790.79|5791.24|5790.54|35
1728523060000|2024-10-10 01:17:40|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|5791.36|5790.66|8
1728523070000|2024-10-10 01:17:50|5791.74|5791.04|5791.49|5790.79|5791.74|5791.04|5791.49|5790.79|27
1728523080000|2024-10-10 01:18:00|5791.74|5791.04|5791.74|5791.04|5791.74|5791.04|5791.49|5790.79|26
1728523090000|2024-10-10 01:18:10|5791.99|5791.29|5791.49|5790.79|5791.99|5791.29|5791.36|5790.66|26
1728523100000|2024-10-10 01:18:20|5791.36|5790.66|5791.49|5790.79|5791.49|5790.79|5791.36|5790.66|2
1728523120000|2024-10-10 01:18:40|5791.36|5790.66|5791.49|5790.79|5791.49|5790.79|5791.36|5790.66|8
1728523140000|2024-10-10 01:19:00|5791.61|5790.91|5791.74|5791.04|5791.74|5791.04|5791.61|5790.91|27
1728523150000|2024-10-10 01:19:10|5791.61|5790.91|5791.74|5791.04|5791.74|5791.04|5791.61|5790.91|9
1728523160000|2024-10-10 01:19:20|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|5
1728523170000|2024-10-10 01:19:30|||||||||10
1728523180000|2024-10-10 01:19:40|||||||||14
1728523190000|2024-10-10 01:19:50|||||||||11
1728523200000|2024-10-10 01:20:00|5791.24|5790.54|5790.99|5790.29|5791.24|5790.54|5790.99|5790.29|15
1728523210000|2024-10-10 01:20:10|||||||||23
1728523220000|2024-10-10 01:20:20|5791.11|5790.41|5791.49|5790.79|5791.49|5790.79|5791.11|5790.41|18
1728523230000|2024-10-10 01:20:30|5791.74|5791.04|5791.74|5791.04|5791.74|5791.04|5791.61|5790.91|18
1728523240000|2024-10-10 01:20:40|5791.61|5790.91|5791.49|5790.79|5791.61|5790.91|5791.49|5790.79|9
1728523250000|2024-10-10 01:20:50|5791.74|5791.04|5791.74|5791.04|5791.74|5791.04|5791.74|5791.04|3
1728523260000|2024-10-10 01:21:00|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|12
1728523270000|2024-10-10 01:21:10|5791.61|5790.91|5791.49|5790.79|5791.61|5790.91|5791.49|5790.79|25
1728523280000|2024-10-10 01:21:20|||||||||20
1728523290000|2024-10-10 01:21:30|5791.61|5790.91|5791.49|5790.79|5791.74|5791.04|5791.49|5790.79|35
1728523300000|2024-10-10 01:21:40|||||||||11
1728523310000|2024-10-10 01:21:50|||||||||9
1728523320000|2024-10-10 01:22:00|5791.61|5790.91|5791.74|5791.04|5791.74|5791.04|5791.61|5790.91|15
1728523330000|2024-10-10 01:22:10|||||||||2
1728523340000|2024-10-10 01:22:20|5791.99|5791.29|5791.99|5791.29|5792.24|5791.54|5791.86|5791.16|78
1728523350000|2024-10-10 01:22:30|||||||||6
1728523360000|2024-10-10 01:22:40|5791.74|5791.04|5791.74|5791.04|5791.74|5791.04|5791.74|5791.04|15
1728523370000|2024-10-10 01:22:50|||||||||4
1728523380000|2024-10-10 01:23:00|5791.61|5790.91|5791.49|5790.79|5791.74|5791.04|5791.49|5790.79|10
1728523400000|2024-10-10 01:23:20|5791.36|5790.66|5791.49|5790.79|5791.49|5790.79|5791.36|5790.66|14
1728523410000|2024-10-10 01:23:30|5791.36|5790.66|5791.49|5790.79|5791.49|5790.79|5791.24|5790.54|9
1728523420000|2024-10-10 01:23:40|||||||||1
1728523430000|2024-10-10 01:23:50|5791.24|5790.54|5791.36|5790.66|5791.49|5790.79|5791.24|5790.54|11
1728523440000|2024-10-10 01:24:00|5791.24|5790.54|5791.49|5790.79|5791.49|5790.79|5791.24|5790.54|8
1728523450000|2024-10-10 01:24:10|5791.74|5791.04|5791.49|5790.79|5791.74|5791.04|5791.49|5790.79|18
1728523460000|2024-10-10 01:24:20|5791.36|5790.66|5791.49|5790.79|5791.49|5790.79|5791.36|5790.66|17
1728523470000|2024-10-10 01:24:30|||||||||3
1728523480000|2024-10-10 01:24:40|||||||||13
1728523500000|2024-10-10 01:25:00|5791.74|5791.04|5791.74|5791.04|5791.74|5791.04|5791.61|5790.91|15
1728523510000|2024-10-10 01:25:10|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|17
1728523520000|2024-10-10 01:25:20|5791.24|5790.54|5791.24|5790.54|5791.24|5790.54|5791.24|5790.54|14
1728523530000|2024-10-10 01:25:30|5790.99|5790.29|5790.99|5790.29|5790.99|5790.29|5790.99|5790.29|26
1728523540000|2024-10-10 01:25:40|||||||||7
1728523560000|2024-10-10 01:26:00|5791.24|5790.54|5791.49|5790.79|5791.49|5790.79|5791.24|5790.54|13
1728523570000|2024-10-10 01:26:10|5791.61|5790.91|5791.49|5790.79|5791.61|5790.91|5791.49|5790.79|11
1728523580000|2024-10-10 01:26:20|5791.36|5790.66|5791.24|5790.54|5791.36|5790.66|5791.24|5790.54|6
1728523590000|2024-10-10 01:26:30|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|9
1728523600000|2024-10-10 01:26:40|5791.61|5790.91|5791.74|5791.04|5791.74|5791.04|5791.49|5790.79|28
1728523610000|2024-10-10 01:26:50|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|16
1728523620000|2024-10-10 01:27:00|5791.74|5791.04|5791.74|5791.04|5791.74|5791.04|5791.61|5790.91|18
1728523630000|2024-10-10 01:27:10|5791.61|5790.91|5791.61|5790.91|5791.74|5791.04|5791.61|5790.91|6
1728523640000|2024-10-10 01:27:20|5791.74|5791.04|5791.74|5791.04|5791.74|5791.04|5791.74|5791.04|0
1728523650000|2024-10-10 01:27:30|||||||||5
1728523660000|2024-10-10 01:27:40|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|7
1728523670000|2024-10-10 01:27:50|||||||||5
1728523680000|2024-10-10 01:28:00|5791.61|5790.91|5791.74|5791.04|5791.74|5791.04|5791.49|5790.79|9
1728523690000|2024-10-10 01:28:10|5791.99|5791.29|5791.99|5791.29|5791.99|5791.29|5791.99|5791.29|6
1728523700000|2024-10-10 01:28:20|5791.86|5791.16|5791.74|5791.04|5791.86|5791.16|5791.61|5790.91|8
1728523720000|2024-10-10 01:28:40|5791.49|5790.79|5791.24|5790.54|5791.49|5790.79|5791.24|5790.54|12
1728523730000|2024-10-10 01:28:50|5791.49|5790.79|5791.24|5790.54|5791.49|5790.79|5791.24|5790.54|10
1728523740000|2024-10-10 01:29:00|5791.36|5790.66|5791.74|5791.04|5791.74|5791.04|5791.24|5790.54|13
1728523750000|2024-10-10 01:29:10|5791.61|5790.91|5791.49|5790.79|5791.74|5791.04|5791.49|5790.79|9
1728523760000|2024-10-10 01:29:20|5791.61|5790.91|5791.49|5790.79|5791.74|5791.04|5791.49|5790.79|19
1728523770000|2024-10-10 01:29:30|5791.61|5790.91|5791.74|5791.04|5791.74|5791.04|5791.61|5790.91|10
1728523780000|2024-10-10 01:29:40|||||||||1
1728523790000|2024-10-10 01:29:50|||||||||1
1728523800000|2024-10-10 01:30:00|5791.99|5791.29|5792.24|5791.54|5792.24|5791.54|5791.99|5791.29|65
1728523810000|2024-10-10 01:30:10|5791.99|5791.29|5791.74|5791.04|5791.99|5791.29|5791.49|5790.79|31
1728523820000|2024-10-10 01:30:20|5791.86|5791.16|5791.99|5791.29|5791.99|5791.29|5791.86|5791.16|20
1728523830000|2024-10-10 01:30:30|5792.24|5791.54|5792.49|5791.79|5792.49|5791.79|5792.11|5791.41|36
1728523840000|2024-10-10 01:30:40|5792.36|5791.66|5791.99|5791.29|5792.36|5791.66|5791.99|5791.29|8
1728523850000|2024-10-10 01:30:50|5791.86|5791.16|5791.86|5791.16|5791.99|5791.29|5791.86|5791.16|4
1728523860000|2024-10-10 01:31:00|5791.74|5791.04|5792.24|5791.54|5792.24|5791.54|5791.74|5791.04|9
1728523870000|2024-10-10 01:31:10|||||||||11
1728523880000|2024-10-10 01:31:20|5792.11|5791.41|5792.11|5791.41|5792.11|5791.41|5792.11|5791.41|14
1728523890000|2024-10-10 01:31:30|5792.24|5791.54|5791.74|5791.04|5792.24|5791.54|5791.74|5791.04|9
1728523900000|2024-10-10 01:31:40|5791.49|5790.79|5791.36|5790.66|5791.49|5790.79|5791.24|5790.54|31
1728523910000|2024-10-10 01:31:50|5791.49|5790.79|5791.61|5790.91|5791.61|5790.91|5791.24|5790.54|10
1728523920000|2024-10-10 01:32:00|5791.74|5791.04|5791.49|5790.79|5791.74|5791.04|5791.49|5790.79|3
1728523930000|2024-10-10 01:32:10|5791.24|5790.54|5791.24|5790.54|5791.24|5790.54|5791.24|5790.54|12
1728523940000|2024-10-10 01:32:20|5790.99|5790.29|5791.49|5790.79|5791.49|5790.79|5790.99|5790.29|21
1728523950000|2024-10-10 01:32:30|5791.36|5790.66|5791.49|5790.79|5791.49|5790.79|5791.24|5790.54|13
1728523960000|2024-10-10 01:32:40|5791.61|5790.91|5791.74|5791.04|5791.86|5791.16|5791.49|5790.79|6
1728523970000|2024-10-10 01:32:50|5791.61|5790.91|5791.24|5790.54|5791.74|5791.04|5791.24|5790.54|18
1728523990000|2024-10-10 01:33:10|5790.99|5790.29|5790.99|5790.29|5790.99|5790.29|5790.74|5790.04|38
1728524000000|2024-10-10 01:33:20|5790.74|5790.04|5790.86|5790.16|5790.99|5790.29|5790.74|5790.04|27
1728524010000|2024-10-10 01:33:30|5790.99|5790.29|5790.74|5790.04|5790.99|5790.29|5790.74|5790.04|18
1728524020000|2024-10-10 01:33:40|5790.49|5789.79|5790.49|5789.79|5790.49|5789.79|5790.49|5789.79|17
1728524030000|2024-10-10 01:33:50|5790.74|5790.04|5790.99|5790.29|5790.99|5790.29|5790.61|5789.91|22
1728524040000|2024-10-10 01:34:00|5791.24|5790.54|5791.49|5790.79|5791.49|5790.79|5791.24|5790.54|19
1728524050000|2024-10-10 01:34:10|||||||||3
1728524060000|2024-10-10 01:34:20|5791.36|5790.66|5791.24|5790.54|5791.49|5790.79|5791.24|5790.54|20
1728524070000|2024-10-10 01:34:30|5791.11|5790.41|5791.11|5790.41|5791.11|5790.41|5791.11|5790.41|0
1728524080000|2024-10-10 01:34:40|5791.24|5790.54|5791.24|5790.54|5791.24|5790.54|5790.99|5790.29|15
1728524090000|2024-10-10 01:34:50|5791.49|5790.79|5791.24|5790.54|5791.49|5790.79|5791.24|5790.54|10
1728524100000|2024-10-10 01:35:00|5791.36|5790.66|5791.36|5790.66|5791.49|5790.79|5791.36|5790.66|10
1728524110000|2024-10-10 01:35:10|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|5791.36|5790.66|5
1728524120000|2024-10-10 01:35:20|5791.24|5790.54|5791.24|5790.54|5791.24|5790.54|5791.11|5790.41|7
1728524130000|2024-10-10 01:35:30|5791.11|5790.41|5790.99|5790.29|5791.24|5790.54|5790.99|5790.29|2
1728524140000|2024-10-10 01:35:40|5790.74|5790.04|5790.99|5790.29|5790.99|5790.29|5790.74|5790.04|21
1728524150000|2024-10-10 01:35:50|5790.86|5790.16|5790.86|5790.16|5790.99|5790.29|5790.74|5790.04|8
1728524160000|2024-10-10 01:36:00|5790.99|5790.29|5791.24|5790.54|5791.24|5790.54|5790.74|5790.04|22
1728524170000|2024-10-10 01:36:10|5790.99|5790.29|5790.99|5790.29|5791.11|5790.41|5790.99|5790.29|24
1728524180000|2024-10-10 01:36:20|5790.74|5790.04|5790.49|5789.79|5790.74|5790.04|5790.49|5789.79|26
1728524190000|2024-10-10 01:36:30|5790.74|5790.04|5790.99|5790.29|5790.99|5790.29|5790.74|5790.04|7
1728524200000|2024-10-10 01:36:40|5790.74|5790.04|5790.99|5790.29|5790.99|5790.29|5790.74|5790.04|22
1728524210000|2024-10-10 01:36:50|5790.86|5790.16|5790.86|5790.16|5790.99|5790.29|5790.74|5790.04|20
1728524220000|2024-10-10 01:37:00|5790.99|5790.29|5790.74|5790.04|5790.99|5790.29|5790.49|5789.79|10
1728524230000|2024-10-10 01:37:10|5790.61|5789.91|5790.49|5789.79|5790.61|5789.91|5790.49|5789.79|6
1728524240000|2024-10-10 01:37:20|5790.74|5790.04|5790.49|5789.79|5790.74|5790.04|5790.49|5789.79|4
1728524250000|2024-10-10 01:37:30|5790.74|5790.04|5790.99|5790.29|5790.99|5790.29|5790.49|5789.79|17
1728524260000|2024-10-10 01:37:40|5790.86|5790.16|5790.99|5790.29|5790.99|5790.29|5790.74|5790.04|17
1728524270000|2024-10-10 01:37:50|5790.86|5790.16|5791.24|5790.54|5791.24|5790.54|5790.86|5790.16|4
1728524280000|2024-10-10 01:38:00|5790.99|5790.29|5790.74|5790.04|5790.99|5790.29|5790.74|5790.04|23
1728524290000|2024-10-10 01:38:10|5790.99|5790.29|5790.99|5790.29|5790.99|5790.29|5790.86|5790.16|16
1728524300000|2024-10-10 01:38:20|5790.86|5790.16|5790.74|5790.04|5790.86|5790.16|5790.74|5790.04|13
1728524310000|2024-10-10 01:38:30|5790.99|5790.29|5790.86|5790.16|5790.99|5790.29|5790.74|5790.04|8
1728524320000|2024-10-10 01:38:40|5790.74|5790.04|5790.74|5790.04|5790.99|5790.29|5790.74|5790.04|4
1728524330000|2024-10-10 01:38:50|5790.99|5790.29|5790.99|5790.29|5790.99|5790.29|5790.99|5790.29|18
1728524340000|2024-10-10 01:39:00|5790.74|5790.04|5790.99|5790.29|5791.24|5790.54|5790.74|5790.04|17
1728524350000|2024-10-10 01:39:10|5790.74|5790.04|5790.74|5790.04|5790.99|5790.29|5790.61|5789.91|24
1728524360000|2024-10-10 01:39:20|5790.61|5789.91|5790.61|5789.91|5790.61|5789.91|5790.49|5789.79|12
1728524370000|2024-10-10 01:39:30|5790.74|5790.04|5790.99|5790.29|5790.99|5790.29|5790.61|5789.91|7
1728524380000|2024-10-10 01:39:40|5791.24|5790.54|5791.11|5790.41|5791.24|5790.54|5791.11|5790.41|13
1728524390000|2024-10-10 01:39:50|5791.24|5790.54|5791.24|5790.54|5791.24|5790.54|5791.11|5790.41|1
1728524400000|2024-10-10 01:40:00|5791.11|5790.41|5791.24|5790.54|5791.24|5790.54|5791.11|5790.41|6
1728524410000|2024-10-10 01:40:10|5791.49|5790.79|5791.74|5791.04|5791.74|5791.04|5791.49|5790.79|22
1728524420000|2024-10-10 01:40:20|5791.99|5791.29|5791.74|5791.04|5791.99|5791.29|5791.74|5791.04|13
1728524430000|2024-10-10 01:40:30|5791.99|5791.29|5792.24|5791.54|5792.24|5791.54|5791.74|5791.04|20
1728524440000|2024-10-10 01:40:40|5791.99|5791.29|5791.99|5791.29|5792.24|5791.54|5791.99|5791.29|33
1728524450000|2024-10-10 01:40:50|5792.24|5791.54|5792.24|5791.54|5792.24|5791.54|5791.99|5791.29|23
1728524470000|2024-10-10 01:41:10|5791.99|5791.29|5792.24|5791.54|5792.24|5791.54|5791.99|5791.29|22
1728524480000|2024-10-10 01:41:20|5792.11|5791.41|5792.24|5791.54|5792.24|5791.54|5792.11|5791.41|4
1728524490000|2024-10-10 01:41:30|5792.11|5791.41|5792.24|5791.54|5792.36|5791.66|5792.11|5791.41|9
1728524500000|2024-10-10 01:41:40|5792.49|5791.79|5792.49|5791.79|5792.49|5791.79|5792.49|5791.79|4
1728524510000|2024-10-10 01:41:50|||||||||18
1728524520000|2024-10-10 01:42:00|5792.36|5791.66|5792.74|5792.04|5792.74|5792.04|5792.36|5791.66|16
1728524530000|2024-10-10 01:42:10|5792.49|5791.79|5792.49|5791.79|5792.74|5792.04|5792.49|5791.79|27
1728524540000|2024-10-10 01:42:20|5792.61|5791.91|5792.49|5791.79|5792.74|5792.04|5792.49|5791.79|8
1728524550000|2024-10-10 01:42:30|||||||||2
1728524560000|2024-10-10 01:42:40|||||||||3
1728524570000|2024-10-10 01:42:50|5792.61|5791.91|5792.74|5792.04|5792.74|5792.04|5792.61|5791.91|14
1728524580000|2024-10-10 01:43:00|5792.86|5792.16|5793.11|5792.41|5793.11|5792.41|5792.74|5792.04|34
1728524590000|2024-10-10 01:43:10|5793.24|5792.54|5793.49|5792.79|5793.49|5792.79|5793.24|5792.54|23
1728524600000|2024-10-10 01:43:20|5793.74|5793.04|5793.49|5792.79|5793.74|5793.04|5793.49|5792.79|17
1728524610000|2024-10-10 01:43:30|5793.24|5792.54|5793.24|5792.54|5793.24|5792.54|5793.24|5792.54|43
1728524620000|2024-10-10 01:43:40|5793.49|5792.79|5793.24|5792.54|5793.49|5792.79|5793.24|5792.54|17
1728524630000|2024-10-10 01:43:50|5792.99|5792.29|5792.99|5792.29|5792.99|5792.29|5792.74|5792.04|40
1728524640000|2024-10-10 01:44:00|5792.74|5792.04|5792.74|5792.04|5792.74|5792.04|5792.74|5792.04|23
1728524650000|2024-10-10 01:44:10|5792.49|5791.79|5792.49|5791.79|5792.49|5791.79|5792.24|5791.54|25
1728524660000|2024-10-10 01:44:20|5792.24|5791.54|5792.49|5791.79|5792.49|5791.79|5792.24|5791.54|6
1728524670000|2024-10-10 01:44:30|5792.36|5791.66|5792.24|5791.54|5792.49|5791.79|5792.24|5791.54|15
1728524680000|2024-10-10 01:44:40|5791.99|5791.29|5791.99|5791.29|5791.99|5791.29|5791.99|5791.29|4
1728524690000|2024-10-10 01:44:50|5791.74|5791.04|5791.49|5790.79|5791.74|5791.04|5791.49|5790.79|16
1728524700000|2024-10-10 01:45:00|5791.61|5790.91|5791.49|5790.79|5791.61|5790.91|5791.24|5790.54|36
1728524710000|2024-10-10 01:45:10|5791.36|5790.66|5791.36|5790.66|5791.49|5790.79|5791.36|5790.66|0
1728524720000|2024-10-10 01:45:20|5791.24|5790.54|5791.49|5790.79|5791.49|5790.79|5791.24|5790.54|11
1728524730000|2024-10-10 01:45:30|5791.36|5790.66|5790.99|5790.29|5791.49|5790.79|5790.99|5790.29|9
1728524740000|2024-10-10 01:45:40|5791.24|5790.54|5790.99|5790.29|5791.24|5790.54|5790.99|5790.29|11
1728524750000|2024-10-10 01:45:50|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|15
1728524760000|2024-10-10 01:46:00|5790.99|5790.29|5791.49|5790.79|5791.74|5791.04|5790.99|5790.29|33
1728524770000|2024-10-10 01:46:10|5791.61|5790.91|5791.86|5791.16|5791.99|5791.29|5791.61|5790.91|21
1728524780000|2024-10-10 01:46:20|5791.74|5791.04|5791.99|5791.29|5791.99|5791.29|5791.74|5791.04|16
1728524790000|2024-10-10 01:46:30|5791.86|5791.16|5791.99|5791.29|5791.99|5791.29|5791.74|5791.04|29
1728524800000|2024-10-10 01:46:40|5791.74|5791.04|5791.74|5791.04|5791.99|5791.29|5791.74|5791.04|29
1728524810000|2024-10-10 01:46:50|5791.99|5791.29|5791.99|5791.29|5791.99|5791.29|5791.99|5791.29|6
1728524820000|2024-10-10 01:47:00|5791.86|5791.16|5791.74|5791.04|5791.99|5791.29|5791.74|5791.04|3
1728524830000|2024-10-10 01:47:10|5791.49|5790.79|5791.49|5790.79|5791.74|5791.04|5791.49|5790.79|16
1728524840000|2024-10-10 01:47:20|||||||||1
1728524850000|2024-10-10 01:47:30|5791.74|5791.04|5791.99|5791.29|5791.99|5791.29|5791.49|5790.79|51
1728524860000|2024-10-10 01:47:40|5791.86|5791.16|5791.74|5791.04|5791.99|5791.29|5791.74|5791.04|16
1728524870000|2024-10-10 01:47:50|||||||||2
1728524880000|2024-10-10 01:48:00|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|8
1728524890000|2024-10-10 01:48:10|5791.24|5790.54|5791.24|5790.54|5791.49|5790.79|5790.99|5790.29|35
1728524900000|2024-10-10 01:48:20|||||||||13
1728524910000|2024-10-10 01:48:30|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|17
1728524920000|2024-10-10 01:48:40|||||||||2
1728524930000|2024-10-10 01:48:50|5791.24|5790.54|5791.24|5790.54|5791.24|5790.54|5791.24|5790.54|4
1728524940000|2024-10-10 01:49:00|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|3
1728524950000|2024-10-10 01:49:10|5791.74|5791.04|5791.74|5791.04|5791.74|5791.04|5791.74|5791.04|6
1728524960000|2024-10-10 01:49:20|5791.49|5790.79|5791.74|5791.04|5791.74|5791.04|5791.49|5790.79|17
1728524970000|2024-10-10 01:49:30|5791.49|5790.79|5791.61|5790.91|5791.74|5791.04|5791.49|5790.79|12
1728524980000|2024-10-10 01:49:40|5791.49|5790.79|5791.49|5790.79|5791.74|5791.04|5791.49|5790.79|2
1728524990000|2024-10-10 01:49:50|5791.61|5790.91|5791.74|5791.04|5791.74|5791.04|5791.61|5790.91|15
1728525000000|2024-10-10 01:50:00|5791.61|5790.91|5791.74|5791.04|5791.74|5791.04|5791.61|5790.91|13
1728525010000|2024-10-10 01:50:10|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|9
1728525020000|2024-10-10 01:50:20|||||||||11
1728525030000|2024-10-10 01:50:30|||||||||1
1728525040000|2024-10-10 01:50:40|||||||||20
1728525050000|2024-10-10 01:50:50|5791.74|5791.04|5791.74|5791.04|5791.99|5791.29|5791.74|5791.04|12
1728525080000|2024-10-10 01:51:20|5791.99|5791.29|5791.99|5791.29|5791.99|5791.29|5791.99|5791.29|8
1728525090000|2024-10-10 01:51:30|5791.74|5791.04|5791.74|5791.04|5791.99|5791.29|5791.74|5791.04|18
1728525100000|2024-10-10 01:51:40|5791.86|5791.16|5791.74|5791.04|5791.99|5791.29|5791.74|5791.04|4
1728525110000|2024-10-10 01:51:50|5791.86|5791.16|5791.74|5791.04|5791.99|5791.29|5791.74|5791.04|0
1728525120000|2024-10-10 01:52:00|5791.49|5790.79|5791.49|5790.79|5791.61|5790.91|5791.49|5790.79|5
1728525130000|2024-10-10 01:52:10|5791.74|5791.04|5791.74|5791.04|5791.74|5791.04|5791.74|5791.04|7
1728525140000|2024-10-10 01:52:20|5791.99|5791.29|5791.99|5791.29|5791.99|5791.29|5791.74|5791.04|15
1728525150000|2024-10-10 01:52:30|5791.86|5791.16|5791.99|5791.29|5791.99|5791.29|5791.74|5791.04|5
1728525180000|2024-10-10 01:53:00|5791.74|5791.04|5791.99|5791.29|5791.99|5791.29|5791.74|5791.04|7
1728525190000|2024-10-10 01:53:10|5791.74|5791.04|5791.99|5791.29|5791.99|5791.29|5791.74|5791.04|8
1728525200000|2024-10-10 01:53:20|5791.86|5791.16|5791.99|5791.29|5791.99|5791.29|5791.86|5791.16|0
1728525210000|2024-10-10 01:53:30|5791.86|5791.16|5791.99|5791.29|5791.99|5791.29|5791.74|5791.04|8
1728525230000|2024-10-10 01:53:50|5791.86|5791.16|5791.99|5791.29|5791.99|5791.29|5791.74|5791.04|18
1728525240000|2024-10-10 01:54:00|5791.86|5791.16|5791.74|5791.04|5791.99|5791.29|5791.74|5791.04|4
1728525250000|2024-10-10 01:54:10|||||||||1
1728525270000|2024-10-10 01:54:30|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|18
1728525280000|2024-10-10 01:54:40|5791.36|5790.66|5791.24|5790.54|5791.36|5790.66|5791.24|5790.54|20
1728525290000|2024-10-10 01:54:50|5790.99|5790.29|5791.24|5790.54|5791.24|5790.54|5790.99|5790.29|28
1728525300000|2024-10-10 01:55:00|5790.99|5790.29|5791.49|5790.79|5791.49|5790.79|5790.99|5790.29|33
1728525310000|2024-10-10 01:55:10|5791.61|5790.91|5791.74|5791.04|5791.74|5791.04|5791.49|5790.79|27
1728525320000|2024-10-10 01:55:20|5791.61|5790.91|5791.49|5790.79|5791.61|5790.91|5791.49|5790.79|1
1728525330000|2024-10-10 01:55:30|5791.61|5790.91|5791.49|5790.79|5791.74|5791.04|5791.49|5790.79|22
1728525360000|2024-10-10 01:56:00|5791.61|5790.91|5791.74|5791.04|5791.74|5791.04|5791.49|5790.79|9
1728525370000|2024-10-10 01:56:10|5791.61|5790.91|5791.74|5791.04|5791.74|5791.04|5791.49|5790.79|21
1728525380000|2024-10-10 01:56:20|5791.99|5791.29|5791.74|5791.04|5791.99|5791.29|5791.74|5791.04|14
1728525390000|2024-10-10 01:56:30|5791.86|5791.16|5791.99|5791.29|5791.99|5791.29|5791.74|5791.04|2
1728525400000|2024-10-10 01:56:40|5791.74|5791.04|5791.99|5791.29|5791.99|5791.29|5791.74|5791.04|8
1728525420000|2024-10-10 01:57:00|5792.24|5791.54|5791.99|5791.29|5792.36|5791.66|5791.99|5791.29|76
1728525430000|2024-10-10 01:57:10|5791.74|5791.04|5791.74|5791.04|5791.99|5791.29|5791.74|5791.04|16
1728525440000|2024-10-10 01:57:20|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|13
1728525450000|2024-10-10 01:57:30|5791.36|5790.66|5791.49|5790.79|5791.49|5790.79|5791.24|5790.54|5
1728525460000|2024-10-10 01:57:40|5791.61|5790.91|5791.49|5790.79|5791.61|5790.91|5791.49|5790.79|4
1728525470000|2024-10-10 01:57:50|5791.36|5790.66|5791.49|5790.79|5791.49|5790.79|5791.36|5790.66|2
1728525480000|2024-10-10 01:58:00|5791.61|5790.91|5791.74|5791.04|5791.99|5791.29|5791.61|5790.91|17
1728525490000|2024-10-10 01:58:10|5791.99|5791.29|5791.74|5791.04|5791.99|5791.29|5791.74|5791.04|12
1728525500000|2024-10-10 01:58:20|||||||||1
1728525520000|2024-10-10 01:58:40|5791.49|5790.79|5791.49|5790.79|5791.61|5790.91|5791.49|5790.79|19
1728525530000|2024-10-10 01:58:50|||||||||20
1728525540000|2024-10-10 01:59:00|5791.74|5791.04|5791.86|5791.16|5791.99|5791.29|5791.74|5791.04|27
1728525550000|2024-10-10 01:59:10|5791.74|5791.04|5791.86|5791.16|5791.86|5791.16|5791.74|5791.04|3
1728525560000|2024-10-10 01:59:20|5791.74|5791.04|5791.99|5791.29|5791.99|5791.29|5791.74|5791.04|0
1728525570000|2024-10-10 01:59:30|||||||||3
1728525590000|2024-10-10 01:59:50|5791.86|5791.16|5791.74|5791.04|5791.99|5791.29|5791.74|5791.04|15
1728525600000|2024-10-10 02:00:00|5791.49|5790.79|5791.74|5791.04|5791.74|5791.04|5791.49|5790.79|17
1728525610000|2024-10-10 02:00:10|5791.61|5790.91|5791.74|5791.04|5791.74|5791.04|5791.61|5790.91|10
1728525620000|2024-10-10 02:00:20|5791.61|5790.91|5791.49|5790.79|5791.61|5790.91|5791.49|5790.79|11
1728525630000|2024-10-10 02:00:30|||||||||1
1728525640000|2024-10-10 02:00:40|5791.36|5790.66|5791.49|5790.79|5791.49|5790.79|5791.36|5790.66|0
1728525650000|2024-10-10 02:00:50|||||||||3
1728525660000|2024-10-10 02:01:00|5791.36|5790.66|5791.24|5790.54|5791.36|5790.66|5791.24|5790.54|28
1728525670000|2024-10-10 02:01:10|5791.36|5790.66|5791.49|5790.79|5791.49|5790.79|5791.36|5790.66|6
1728525680000|2024-10-10 02:01:20|5791.36|5790.66|5791.49|5790.79|5791.49|5790.79|5791.36|5790.66|4
1728525690000|2024-10-10 02:01:30|5791.61|5790.91|5791.61|5790.91|5791.74|5791.04|5791.61|5790.91|8
1728525700000|2024-10-10 02:01:40|5791.49|5790.79|5791.74|5791.04|5791.99|5791.29|5791.49|5790.79|8
1728525710000|2024-10-10 02:01:50|5791.99|5791.29|5791.99|5791.29|5791.99|5791.29|5791.74|5791.04|10
1728525720000|2024-10-10 02:02:00|5792.24|5791.54|5792.24|5791.54|5792.24|5791.54|5792.24|5791.54|10
1728525730000|2024-10-10 02:02:10|5791.99|5791.29|5791.99|5791.29|5792.11|5791.41|5791.99|5791.29|16
1728525740000|2024-10-10 02:02:20|5791.74|5791.04|5791.99|5791.29|5791.99|5791.29|5791.74|5791.04|10
1728525750000|2024-10-10 02:02:30|5791.74|5791.04|5791.74|5791.04|5791.86|5791.16|5791.74|5791.04|8
1728525760000|2024-10-10 02:02:40|5791.99|5791.29|5791.99|5791.29|5791.99|5791.29|5791.99|5791.29|6
1728525770000|2024-10-10 02:02:50|5792.24|5791.54|5792.24|5791.54|5792.24|5791.54|5792.24|5791.54|6
1728525780000|2024-10-10 02:03:00|5792.49|5791.79|5792.24|5791.54|5792.49|5791.79|5792.24|5791.54|39
1728525790000|2024-10-10 02:03:10|5792.11|5791.41|5791.74|5791.04|5792.11|5791.41|5791.74|5791.04|12
1728525800000|2024-10-10 02:03:20|||||||||10
1728525810000|2024-10-10 02:03:30|||||||||1
1728525820000|2024-10-10 02:03:40|5791.61|5790.91|5791.61|5790.91|5791.74|5791.04|5791.49|5790.79|8
1728525830000|2024-10-10 02:03:50|5791.74|5791.04|5791.74|5791.04|5791.74|5791.04|5791.49|5790.79|5
1728525840000|2024-10-10 02:04:00|5791.61|5790.91|5791.61|5790.91|5791.74|5791.04|5791.49|5790.79|6
1728525850000|2024-10-10 02:04:10|5791.74|5791.04|5791.49|5790.79|5791.74|5791.04|5791.49|5790.79|1
1728525870000|2024-10-10 02:04:30|5791.74|5791.04|5791.74|5791.04|5791.99|5791.29|5791.74|5791.04|24
1728525880000|2024-10-10 02:04:40|5791.99|5791.29|5791.74|5791.04|5791.99|5791.29|5791.74|5791.04|18
1728525890000|2024-10-10 02:04:50|5791.86|5791.16|5791.99|5791.29|5791.99|5791.29|5791.86|5791.16|1
1728525910000|2024-10-10 02:05:10|5791.74|5791.04|5791.99|5791.29|5791.99|5791.29|5791.74|5791.04|8
1728525920000|2024-10-10 02:05:20|||||||||21
1728525930000|2024-10-10 02:05:30|||||||||2
1728525940000|2024-10-10 02:05:40|||||||||1
1728525950000|2024-10-10 02:05:50|5792.24|5791.54|5792.24|5791.54|5792.24|5791.54|5792.24|5791.54|10
1728525960000|2024-10-10 02:06:00|5792.11|5791.41|5792.11|5791.41|5792.24|5791.54|5791.99|5791.29|9
1728525970000|2024-10-10 02:06:10|5791.99|5791.29|5791.99|5791.29|5792.24|5791.54|5791.99|5791.29|9
1728525980000|2024-10-10 02:06:20|||||||||9
1728525990000|2024-10-10 02:06:30|5791.74|5791.04|5791.74|5791.04|5791.74|5791.04|5791.74|5791.04|14
1728526000000|2024-10-10 02:06:40|5791.99|5791.29|5791.99|5791.29|5791.99|5791.29|5791.86|5791.16|6
1728526010000|2024-10-10 02:06:50|5792.24|5791.54|5792.24|5791.54|5792.24|5791.54|5791.99|5791.29|14
1728526020000|2024-10-10 02:07:00|5792.11|5791.41|5791.99|5791.29|5792.11|5791.41|5791.99|5791.29|9
1728526030000|2024-10-10 02:07:10|5791.74|5791.04|5791.74|5791.04|5791.99|5791.29|5791.74|5791.04|6
1728526040000|2024-10-10 02:07:20|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|11
1728526050000|2024-10-10 02:07:30|||||||||4
1728526060000|2024-10-10 02:07:40|||||||||5
1728526070000|2024-10-10 02:07:50|5791.24|5790.54|5791.24|5790.54|5791.24|5790.54|5791.24|5790.54|12
1728526080000|2024-10-10 02:08:00|||||||||60
1728526090000|2024-10-10 02:08:10|||||||||1
1728526100000|2024-10-10 02:08:20|5791.36|5790.66|5791.49|5790.79|5791.49|5790.79|5791.36|5790.66|8
1728526110000|2024-10-10 02:08:30|5791.24|5790.54|5791.24|5790.54|5791.49|5790.79|5791.24|5790.54|14
1728526120000|2024-10-10 02:08:40|||||||||4
1728526130000|2024-10-10 02:08:50|5791.49|5790.79|5791.24|5790.54|5791.49|5790.79|5791.24|5790.54|5
1728526140000|2024-10-10 02:09:00|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|13
1728526150000|2024-10-10 02:09:10|5791.24|5790.54|5791.24|5790.54|5791.49|5790.79|5791.24|5790.54|14
1728526160000|2024-10-10 02:09:20|||||||||44
1728526170000|2024-10-10 02:09:30|5790.99|5790.29|5790.99|5790.29|5791.11|5790.41|5790.99|5790.29|8
1728526180000|2024-10-10 02:09:40|||||||||8
1728526190000|2024-10-10 02:09:50|5791.11|5790.41|5791.24|5790.54|5791.24|5790.54|5791.11|5790.41|14
1728526200000|2024-10-10 02:10:00|5790.99|5790.29|5791.24|5790.54|5791.24|5790.54|5790.99|5790.29|13
1728526220000|2024-10-10 02:10:20|5791.11|5790.41|5791.24|5790.54|5791.24|5790.54|5790.99|5790.29|9
1728526230000|2024-10-10 02:10:30|5790.99|5790.29|5790.99|5790.29|5790.99|5790.29|5790.74|5790.04|26
1728526240000|2024-10-10 02:10:40|5790.74|5790.04|5791.24|5790.54|5791.24|5790.54|5790.74|5790.04|15
1728526250000|2024-10-10 02:10:50|5791.11|5790.41|5790.99|5790.29|5791.24|5790.54|5790.99|5790.29|8
1728526260000|2024-10-10 02:11:00|5791.11|5790.41|5790.74|5790.04|5791.11|5790.41|5790.74|5790.04|3
1728526270000|2024-10-10 02:11:10|5790.99|5790.29|5790.99|5790.29|5790.99|5790.29|5790.99|5790.29|15
1728526280000|2024-10-10 02:11:20|5791.24|5790.54|5791.24|5790.54|5791.24|5790.54|5791.24|5790.54|41
1728526290000|2024-10-10 02:11:30|5791.11|5790.41|5790.99|5790.29|5791.11|5790.41|5790.99|5790.29|11
1728526300000|2024-10-10 02:11:40|||||||||6
1728526310000|2024-10-10 02:11:50|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|6
1728526320000|2024-10-10 02:12:00|5790.49|5789.79|5790.49|5789.79|5790.49|5789.79|5790.49|5789.79|29
1728526330000|2024-10-10 02:12:10|5790.24|5789.54|5790.24|5789.54|5790.24|5789.54|5790.11|5789.41|56
1728526340000|2024-10-10 02:12:20|||||||||5
1728526350000|2024-10-10 02:12:30|||||||||15
1728526360000|2024-10-10 02:12:40|5790.49|5789.79|5790.24|5789.54|5790.49|5789.79|5790.24|5789.54|20
1728526370000|2024-10-10 02:12:50|5790.36|5789.66|5790.36|5789.66|5790.36|5789.66|5790.36|5789.66|14
1728526380000|2024-10-10 02:13:00|5790.49|5789.79|5790.49|5789.79|5790.49|5789.79|5790.24|5789.54|14
1728526390000|2024-10-10 02:13:10|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|11
1728526400000|2024-10-10 02:13:20|5790.61|5789.91|5790.49|5789.79|5790.61|5789.91|5790.49|5789.79|15
1728526410000|2024-10-10 02:13:30|||||||||3
1728526420000|2024-10-10 02:13:40|||||||||7
1728526430000|2024-10-10 02:13:50|5790.24|5789.54|5790.49|5789.79|5790.49|5789.79|5790.24|5789.54|14
1728526440000|2024-10-10 02:14:00|5790.61|5789.91|5790.74|5790.04|5790.74|5790.04|5790.61|5789.91|11
1728526450000|2024-10-10 02:14:10|5790.61|5789.91|5790.74|5790.04|5790.74|5790.04|5790.49|5789.79|16
1728526460000|2024-10-10 02:14:20|5790.61|5789.91|5790.49|5789.79|5790.61|5789.91|5790.49|5789.79|7
1728526470000|2024-10-10 02:14:30|5790.24|5789.54|5790.49|5789.79|5790.49|5789.79|5790.24|5789.54|17
1728526480000|2024-10-10 02:14:40|5790.36|5789.66|5790.49|5789.79|5790.49|5789.79|5790.24|5789.54|2
1728526500000|2024-10-10 02:15:00|||||||||25
1728526510000|2024-10-10 02:15:10|5790.24|5789.54|5790.24|5789.54|5790.49|5789.79|5790.24|5789.54|20
1728526520000|2024-10-10 02:15:20|||||||||16
1728526540000|2024-10-10 02:15:40|||||||||4
1728526550000|2024-10-10 02:15:50|5789.99|5789.29|5789.99|5789.29|5789.99|5789.29|5789.99|5789.29|3
1728526560000|2024-10-10 02:16:00|5789.74|5789.04|5789.86|5789.16|5789.99|5789.29|5789.74|5789.04|31
1728526570000|2024-10-10 02:16:10|5789.74|5789.04|5790.11|5789.41|5790.24|5789.54|5789.74|5789.04|14
1728526580000|2024-10-10 02:16:20|5790.24|5789.54|5790.24|5789.54|5790.24|5789.54|5789.99|5789.29|12
1728526590000|2024-10-10 02:16:30|||||||||2
1728526600000|2024-10-10 02:16:40|5789.99|5789.29|5789.74|5789.04|5789.99|5789.29|5789.74|5789.04|29
1728526610000|2024-10-10 02:16:50|5789.99|5789.29|5789.74|5789.04|5789.99|5789.29|5789.74|5789.04|15
1728526620000|2024-10-10 02:17:00|5789.99|5789.29|5790.24|5789.54|5790.24|5789.54|5789.99|5789.29|7
1728526630000|2024-10-10 02:17:10|5790.49|5789.79|5790.49|5789.79|5790.49|5789.79|5790.49|5789.79|4
1728526640000|2024-10-10 02:17:20|5790.36|5789.66|5790.24|5789.54|5790.36|5789.66|5790.24|5789.54|14
1728526650000|2024-10-10 02:17:30|5789.99|5789.29|5789.99|5789.29|5789.99|5789.29|5789.99|5789.29|35
1728526660000|2024-10-10 02:17:40|5790.24|5789.54|5790.24|5789.54|5790.24|5789.54|5790.24|5789.54|9
1728526670000|2024-10-10 02:17:50|||||||||8
1728526680000|2024-10-10 02:18:00|5790.36|5789.66|5790.49|5789.79|5790.49|5789.79|5790.36|5789.66|18
1728526690000|2024-10-10 02:18:10|5790.36|5789.66|5790.74|5790.04|5790.74|5790.04|5790.36|5789.66|18
1728526700000|2024-10-10 02:18:20|5790.49|5789.79|5790.74|5790.04|5790.74|5790.04|5790.49|5789.79|12
1728526710000|2024-10-10 02:18:30|||||||||16
1728526720000|2024-10-10 02:18:40|||||||||6
1728526730000|2024-10-10 02:18:50|5790.99|5790.29|5790.74|5790.04|5790.99|5790.29|5790.74|5790.04|36
1728526740000|2024-10-10 02:19:00|5790.99|5790.29|5790.74|5790.04|5790.99|5790.29|5790.74|5790.04|10
1728526750000|2024-10-10 02:19:10|5790.61|5789.91|5790.61|5789.91|5790.61|5789.91|5790.49|5789.79|11
1728526760000|2024-10-10 02:19:20|5790.49|5789.79|5790.74|5790.04|5790.74|5790.04|5790.49|5789.79|8
1728526770000|2024-10-10 02:19:30|5790.99|5790.29|5790.99|5790.29|5790.99|5790.29|5790.86|5790.16|6
1728526780000|2024-10-10 02:19:40|5790.86|5790.16|5790.74|5790.04|5790.86|5790.16|5790.74|5790.04|1
1728526790000|2024-10-10 02:19:50|||||||||2
1728526800000|2024-10-10 02:20:00|5790.86|5790.16|5790.74|5790.04|5790.86|5790.16|5790.74|5790.04|25
1728526810000|2024-10-10 02:20:10|5790.99|5790.29|5790.99|5790.29|5790.99|5790.29|5790.99|5790.29|7
1728526820000|2024-10-10 02:20:20|5791.24|5790.54|5791.49|5790.79|5791.49|5790.79|5791.24|5790.54|13
1728526830000|2024-10-10 02:20:30|5791.24|5790.54|5790.99|5790.29|5791.24|5790.54|5790.99|5790.29|57
1728526840000|2024-10-10 02:20:40|5790.86|5790.16|5790.99|5790.29|5790.99|5790.29|5790.86|5790.16|2
1728526850000|2024-10-10 02:20:50|||||||||2
1728526860000|2024-10-10 02:21:00|5790.86|5790.16|5790.99|5790.29|5790.99|5790.29|5790.86|5790.16|9
1728526870000|2024-10-10 02:21:10|5790.86|5790.16|5790.99|5790.29|5790.99|5790.29|5790.74|5790.04|9
1728526880000|2024-10-10 02:21:20|5790.74|5790.04|5790.99|5790.29|5790.99|5790.29|5790.74|5790.04|15
1728526890000|2024-10-10 02:21:30|||||||||2
1728526900000|2024-10-10 02:21:40|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|35
1728526910000|2024-10-10 02:21:50|5790.99|5790.29|5790.99|5790.29|5790.99|5790.29|5790.99|5790.29|7
1728526920000|2024-10-10 02:22:00|5791.24|5790.54|5791.11|5790.41|5791.24|5790.54|5791.11|5790.41|15
1728526930000|2024-10-10 02:22:10|5791.24|5790.54|5790.99|5790.29|5791.24|5790.54|5790.99|5790.29|6
1728526940000|2024-10-10 02:22:20|5791.11|5790.41|5790.99|5790.29|5791.24|5790.54|5790.99|5790.29|14
1728526950000|2024-10-10 02:22:30|5791.11|5790.41|5790.99|5790.29|5791.11|5790.41|5790.99|5790.29|5
1728526960000|2024-10-10 02:22:40|||||||||1
1728526970000|2024-10-10 02:22:50|||||||||8
1728526980000|2024-10-10 02:23:00|||||||||1
1728526990000|2024-10-10 02:23:10|5790.74|5790.04|5790.99|5790.29|5790.99|5790.29|5790.74|5790.04|10
1728527000000|2024-10-10 02:23:20|5790.86|5790.16|5791.24|5790.54|5791.24|5790.54|5790.74|5790.04|14
1728527010000|2024-10-10 02:23:30|5791.11|5790.41|5790.99|5790.29|5791.24|5790.54|5790.99|5790.29|5
1728527020000|2024-10-10 02:23:40|||||||||1
1728527030000|2024-10-10 02:23:50|5791.24|5790.54|5791.24|5790.54|5791.24|5790.54|5791.24|5790.54|3
1728527040000|2024-10-10 02:24:00|||||||||7
1728527050000|2024-10-10 02:24:10|5790.99|5790.29|5791.24|5790.54|5791.24|5790.54|5790.99|5790.29|17
1728527060000|2024-10-10 02:24:20|5791.11|5790.41|5791.24|5790.54|5791.24|5790.54|5790.99|5790.29|23
1728527070000|2024-10-10 02:24:30|5790.99|5790.29|5791.24|5790.54|5791.24|5790.54|5790.99|5790.29|11
1728527080000|2024-10-10 02:24:40|5790.99|5790.29|5790.99|5790.29|5790.99|5790.29|5790.99|5790.29|5
1728527090000|2024-10-10 02:24:50|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|12
1728527100000|2024-10-10 02:25:00|||||||||24
1728527110000|2024-10-10 02:25:10|||||||||5
1728527120000|2024-10-10 02:25:20|||||||||12
1728527130000|2024-10-10 02:25:30|5790.49|5789.79|5790.49|5789.79|5790.49|5789.79|5790.49|5789.79|3
1728527140000|2024-10-10 02:25:40|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|5790.74|5790.04|5
1728527150000|2024-10-10 02:25:50|5790.49|5789.79|5790.99|5790.29|5790.99|5790.29|5790.49|5789.79|8
1728527160000|2024-10-10 02:26:00|||||||||6
1728527170000|2024-10-10 02:26:10|5790.86|5790.16|5790.99|5790.29|5790.99|5790.29|5790.74|5790.04|11
1728527180000|2024-10-10 02:26:20|5790.86|5790.16|5790.74|5790.04|5790.86|5790.16|5790.74|5790.04|3
1728527190000|2024-10-10 02:26:30|||||||||2
1728527200000|2024-10-10 02:26:40|5790.61|5789.91|5790.74|5790.04|5790.74|5790.04|5790.49|5789.79|11
1728527210000|2024-10-10 02:26:50|5790.49|5789.79|5790.74|5790.04|5790.74|5790.04|5790.49|5789.79|15
1728527220000|2024-10-10 02:27:00|5790.86|5790.16|5790.86|5790.16|5790.86|5790.16|5790.74|5790.04|16
1728527230000|2024-10-10 02:27:10|5790.74|5790.04|5790.99|5790.29|5790.99|5790.29|5790.74|5790.04|6
1728527240000|2024-10-10 02:27:20|5790.86|5790.16|5790.99|5790.29|5790.99|5790.29|5790.86|5790.16|1
1728527250000|2024-10-10 02:27:30|5790.86|5790.16|5790.74|5790.04|5790.86|5790.16|5790.74|5790.04|1
1728527270000|2024-10-10 02:27:50|||||||||7
1728527280000|2024-10-10 02:28:00|5790.99|5790.29|5790.99|5790.29|5790.99|5790.29|5790.74|5790.04|10
1728527290000|2024-10-10 02:28:10|||||||||2
1728527300000|2024-10-10 02:28:20|||||||||1
1728527310000|2024-10-10 02:28:30|||||||||1
1728527320000|2024-10-10 02:28:40|||||||||7
1728527330000|2024-10-10 02:28:50|5790.86|5790.16|5790.99|5790.29|5790.99|5790.29|5790.86|5790.16|10
1728527340000|2024-10-10 02:29:00|5790.86|5790.16|5790.74|5790.04|5790.99|5790.29|5790.74|5790.04|3
1728527350000|2024-10-10 02:29:10|||||||||4
1728527360000|2024-10-10 02:29:20|5790.99|5790.29|5790.86|5790.16|5790.99|5790.29|5790.86|5790.16|13
1728527370000|2024-10-10 02:29:30|5790.99|5790.29|5790.99|5790.29|5790.99|5790.29|5790.99|5790.29|0
1728527380000|2024-10-10 02:29:40|5790.86|5790.16|5790.99|5790.29|5790.99|5790.29|5790.86|5790.16|8
1728527390000|2024-10-10 02:29:50|5791.24|5790.54|5790.99|5790.29|5791.24|5790.54|5790.99|5790.29|18
1728527400000|2024-10-10 02:30:00|5791.24|5790.54|5791.24|5790.54|5791.24|5790.54|5791.24|5790.54|6
1728527410000|2024-10-10 02:30:10|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|5791.36|5790.66|38
1728527420000|2024-10-10 02:30:20|5791.61|5790.91|5791.24|5790.54|5791.74|5791.04|5791.24|5790.54|47
1728527430000|2024-10-10 02:30:30|5791.36|5790.66|5791.24|5790.54|5791.49|5790.79|5791.24|5790.54|3
1728527440000|2024-10-10 02:30:40|5791.49|5790.79|5791.24|5790.54|5791.49|5790.79|5791.24|5790.54|11
1728527450000|2024-10-10 02:30:50|||||||||11
1728527460000|2024-10-10 02:31:00|5791.36|5790.66|5791.49|5790.79|5791.49|5790.79|5791.36|5790.66|10
1728527470000|2024-10-10 02:31:10|5791.61|5790.91|5791.61|5790.91|5791.74|5791.04|5791.61|5790.91|17
1728527480000|2024-10-10 02:31:20|5791.49|5790.79|5791.49|5790.79|5791.74|5791.04|5791.49|5790.79|9
1728527490000|2024-10-10 02:31:30|5791.61|5790.91|5791.61|5790.91|5791.74|5791.04|5791.61|5790.91|5
1728527500000|2024-10-10 02:31:40|5791.49|5790.79|5791.74|5791.04|5791.74|5791.04|5791.49|5790.79|4
1728527510000|2024-10-10 02:31:50|5791.61|5790.91|5791.49|5790.79|5791.61|5790.91|5791.49|5790.79|1
1728527520000|2024-10-10 02:32:00|5791.74|5791.04|5791.74|5791.04|5791.74|5791.04|5791.74|5791.04|7
1728527530000|2024-10-10 02:32:10|||||||||2
1728527540000|2024-10-10 02:32:20|5791.61|5790.91|5791.74|5791.04|5791.74|5791.04|5791.49|5790.79|10
1728527550000|2024-10-10 02:32:30|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|5791.49|5790.79|1
1728527560000|2024-10-10 02:32:40|5791.61|5790.91|5791.74|5791.04|5791.74|5791.04|5791.61|5790.91|2
1728527570000|2024-10-10 02:32:50|5791.99|5791.29|5791.99|5791.29|5791.99|5791.29|5791.99|5791.29|27
1728527580000|2024-10-10 02:33:00|5791.74|5791.04|5791.74|5791.04|5791.74|5791.04|5791.74|5791.04|20
1728527600000|2024-10-10 02:33:20|||||||||3
1728527610000|2024-10-10 02:33:30|5791.86|5791.16|5791.99|5791.29|5791.99|5791.29|5791.86|5791.16|9
1728527620000|2024-10-10 02:33:40|5791.85|5791.15|5791.53|5790.83|5791.85|5791.15|5791.53|5790.83|0
1728527640000|2024-10-10 02:34:00|5791.78|5791.08|5792.53|5791.83|5792.53|5791.83|5791.78|5791.08|86
1728527650000|2024-10-10 02:34:10|5792.28|5791.58|5792.28|5791.58|5792.4|5791.7|5792.28|5791.58|26
1728527660000|2024-10-10 02:34:20|||||||||10
1728527670000|2024-10-10 02:34:30|5792.53|5791.83|5792.4|5791.7|5792.53|5791.83|5792.28|5791.58|12
1728527680000|2024-10-10 02:34:40|5792.28|5791.58|5792.28|5791.58|5792.28|5791.58|5792.28|5791.58|1
1728527690000|2024-10-10 02:34:50|5792.4|5791.7|5792.28|5791.58|5792.53|5791.83|5792.28|5791.58|16
1728527700000|2024-10-10 02:35:00|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|3
1728527710000|2024-10-10 02:35:10|5792.78|5792.08|5792.28|5791.58|5792.78|5792.08|5792.28|5791.58|124
1728527720000|2024-10-10 02:35:20|5792.03|5791.33|5792.28|5791.58|5792.53|5791.83|5792.03|5791.33|113
1728527730000|2024-10-10 02:35:30|||||||||8
1728527740000|2024-10-10 02:35:40|5792.03|5791.33|5792.03|5791.33|5792.03|5791.33|5792.03|5791.33|5
1728527750000|2024-10-10 02:35:50|5792.28|5791.58|5792.28|5791.58|5792.28|5791.58|5792.28|5791.58|11
1728527760000|2024-10-10 02:36:00|5792.15|5791.45|5792.15|5791.45|5792.28|5791.58|5792.15|5791.45|32
1728527770000|2024-10-10 02:36:10|5792.28|5791.58|5792.03|5791.33|5792.28|5791.58|5792.03|5791.33|12
1728527780000|2024-10-10 02:36:20|5792.28|5791.58|5792.28|5791.58|5792.28|5791.58|5792.03|5791.33|22
1728527790000|2024-10-10 02:36:30|5792.03|5791.33|5792.15|5791.45|5792.28|5791.58|5792.03|5791.33|15
1728527800000|2024-10-10 02:36:40|5792.03|5791.33|5791.78|5791.08|5792.03|5791.33|5791.78|5791.08|11
1728527810000|2024-10-10 02:36:50|5792.03|5791.33|5792.28|5791.58|5792.28|5791.58|5792.03|5791.33|11
1728527820000|2024-10-10 02:37:00|5792.53|5791.83|5792.28|5791.58|5792.53|5791.83|5792.28|5791.58|24
1728527830000|2024-10-10 02:37:10|5792.03|5791.33|5792.03|5791.33|5792.03|5791.33|5792.03|5791.33|1
1728527840000|2024-10-10 02:37:20|5792.28|5791.58|5792.28|5791.58|5792.28|5791.58|5792.28|5791.58|8
1728527860000|2024-10-10 02:37:40|5792.4|5791.7|5792.53|5791.83|5792.53|5791.83|5792.4|5791.7|8
1728527870000|2024-10-10 02:37:50|||||||||4
1728527880000|2024-10-10 02:38:00|5792.78|5792.08|5793.03|5792.33|5793.03|5792.33|5792.78|5792.08|15
1728527890000|2024-10-10 02:38:10|5792.78|5792.08|5792.78|5792.08|5793.03|5792.33|5792.78|5792.08|33
1728527910000|2024-10-10 02:38:30|5792.53|5791.83|5792.65|5791.95|5792.65|5791.95|5792.53|5791.83|22
1728527920000|2024-10-10 02:38:40|5792.78|5792.08|5792.78|5792.08|5792.78|5792.08|5792.53|5791.83|2
1728527940000|2024-10-10 02:39:00|||||||||3
1728527950000|2024-10-10 02:39:10|5793.03|5792.33|5793.03|5792.33|5793.28|5792.58|5793.03|5792.33|78
1728527960000|2024-10-10 02:39:20|5793.15|5792.45|5793.03|5792.33|5793.15|5792.45|5793.03|5792.33|4
1728527970000|2024-10-10 02:39:30|5793.28|5792.58|5793.28|5792.58|5793.28|5792.58|5793.28|5792.58|7
1728527980000|2024-10-10 02:39:40|||||||||6
1728527990000|2024-10-10 02:39:50|5793.03|5792.33|5793.03|5792.33|5793.03|5792.33|5792.78|5792.08|26
1728528000000|2024-10-10 02:40:00|5792.9|5792.2|5792.53|5791.83|5793.03|5792.33|5792.53|5791.83|13
1728528010000|2024-10-10 02:40:10|5792.78|5792.08|5792.78|5792.08|5792.78|5792.08|5792.78|5792.08|9
1728528020000|2024-10-10 02:40:20|5792.53|5791.83|5792.78|5792.08|5792.78|5792.08|5792.53|5791.83|2
1728528030000|2024-10-10 02:40:30|5792.53|5791.83|5792.65|5791.95|5792.65|5791.95|5792.53|5791.83|52
1728528040000|2024-10-10 02:40:40|5792.78|5792.08|5792.53|5791.83|5792.78|5792.08|5792.53|5791.83|3
1728528050000|2024-10-10 02:40:50|5792.78|5792.08|5792.78|5792.08|5792.78|5792.08|5792.78|5792.08|3
1728528060000|2024-10-10 02:41:00|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|3
1728528070000|2024-10-10 02:41:10|||||||||2
1728528090000|2024-10-10 02:41:30|5792.78|5792.08|5792.78|5792.08|5792.78|5792.08|5792.78|5792.08|5
1728528100000|2024-10-10 02:41:40|||||||||40
1728528110000|2024-10-10 02:41:50|||||||||1
1728528120000|2024-10-10 02:42:00|5793.03|5792.33|5792.78|5792.08|5793.03|5792.33|5792.78|5792.08|16
1728528130000|2024-10-10 02:42:10|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|13
1728528140000|2024-10-10 02:42:20|||||||||2
1728528150000|2024-10-10 02:42:30|5792.65|5791.95|5792.78|5792.08|5792.78|5792.08|5792.65|5791.95|0
1728528160000|2024-10-10 02:42:40|5792.65|5791.95|5792.78|5792.08|5792.78|5792.08|5792.65|5791.95|6
1728528180000|2024-10-10 02:43:00|5793.03|5792.33|5792.53|5791.83|5793.03|5792.33|5792.53|5791.83|116
1728528190000|2024-10-10 02:43:10|5792.4|5791.7|5792.28|5791.58|5792.53|5791.83|5792.28|5791.58|23
1728528200000|2024-10-10 02:43:20|||||||||20
1728528240000|2024-10-10 02:44:00|||||||||3
1728528250000|2024-10-10 02:44:10|5792.53|5791.83|5792.28|5791.58|5792.53|5791.83|5792.28|5791.58|24
1728528260000|2024-10-10 02:44:20|5792.03|5791.33|5792.28|5791.58|5792.28|5791.58|5792.03|5791.33|23
1728528270000|2024-10-10 02:44:30|||||||||1
1728528280000|2024-10-10 02:44:40|5792.15|5791.45|5792.53|5791.83|5792.53|5791.83|5792.15|5791.45|10
1728528290000|2024-10-10 02:44:50|5792.65|5791.95|5792.53|5791.83|5792.65|5791.95|5792.53|5791.83|3
1728528300000|2024-10-10 02:45:00|5792.65|5791.95|5792.78|5792.08|5792.78|5792.08|5792.65|5791.95|8
1728528310000|2024-10-10 02:45:10|5792.53|5791.83|5792.53|5791.83|5792.65|5791.95|5792.53|5791.83|15
1728528330000|2024-10-10 02:45:30|5792.78|5792.08|5792.78|5792.08|5792.9|5792.2|5792.78|5792.08|35
1728528340000|2024-10-10 02:45:40|||||||||2
1728528350000|2024-10-10 02:45:50|||||||||12
1728528360000|2024-10-10 02:46:00|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|6
1728528370000|2024-10-10 02:46:10|5792.65|5791.95|5792.53|5791.83|5792.65|5791.95|5792.53|5791.83|15
1728528380000|2024-10-10 02:46:20|5792.78|5792.08|5792.53|5791.83|5792.78|5792.08|5792.53|5791.83|1
1728528390000|2024-10-10 02:46:30|5792.65|5791.95|5792.78|5792.08|5792.78|5792.08|5792.53|5791.83|2
1728528400000|2024-10-10 02:46:40|5792.9|5792.2|5792.9|5792.2|5792.9|5792.2|5792.78|5792.08|0
1728528410000|2024-10-10 02:46:50|5792.78|5792.08|5792.78|5792.08|5792.9|5792.2|5792.78|5792.08|1
1728528420000|2024-10-10 02:47:00|||||||||3
1728528440000|2024-10-10 02:47:20|5792.65|5791.95|5792.78|5792.08|5792.78|5792.08|5792.53|5791.83|6
1728528450000|2024-10-10 02:47:30|5792.53|5791.83|5792.78|5792.08|5792.78|5792.08|5792.53|5791.83|34
1728528460000|2024-10-10 02:47:40|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|3
1728528470000|2024-10-10 02:47:50|5792.65|5791.95|5792.53|5791.83|5792.65|5791.95|5792.53|5791.83|3
1728528480000|2024-10-10 02:48:00|5792.65|5791.95|5792.78|5792.08|5792.78|5792.08|5792.65|5791.95|1
1728528490000|2024-10-10 02:48:10|5793.03|5792.33|5792.9|5792.2|5793.03|5792.33|5792.9|5792.2|3
1728528500000|2024-10-10 02:48:20|5793.03|5792.33|5792.9|5792.2|5793.03|5792.33|5792.9|5792.2|2
1728528510000|2024-10-10 02:48:30|5792.78|5792.08|5793.03|5792.33|5793.03|5792.33|5792.78|5792.08|6
1728528520000|2024-10-10 02:48:40|5792.9|5792.2|5793.03|5792.33|5793.03|5792.33|5792.78|5792.08|2
1728528530000|2024-10-10 02:48:50|5792.9|5792.2|5792.78|5792.08|5793.03|5792.33|5792.78|5792.08|8
1728528540000|2024-10-10 02:49:00|||||||||6
1728528550000|2024-10-10 02:49:10|5792.65|5791.95|5792.65|5791.95|5792.78|5792.08|5792.53|5791.83|14
1728528560000|2024-10-10 02:49:20|5792.78|5792.08|5792.78|5792.08|5792.78|5792.08|5792.53|5791.83|2
1728528570000|2024-10-10 02:49:30|5792.65|5791.95|5792.78|5792.08|5792.78|5792.08|5792.65|5791.95|3
1728528580000|2024-10-10 02:49:40|5792.65|5791.95|5792.78|5792.08|5792.78|5792.08|5792.65|5791.95|11
1728528590000|2024-10-10 02:49:50|||||||||1
1728528600000|2024-10-10 02:50:00|||||||||2
1728528610000|2024-10-10 02:50:10|||||||||21
1728528620000|2024-10-10 02:50:20|5792.53|5791.83|5792.53|5791.83|5792.65|5791.95|5792.53|5791.83|8
1728528630000|2024-10-10 02:50:30|5792.65|5791.95|5792.65|5791.95|5792.65|5791.95|5792.65|5791.95|0
1728528640000|2024-10-10 02:50:40|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|0
1728528650000|2024-10-10 02:50:50|5792.65|5791.95|5792.78|5792.08|5792.78|5792.08|5792.53|5791.83|3
1728528660000|2024-10-10 02:51:00|5793.03|5792.33|5793.03|5792.33|5793.03|5792.33|5793.03|5792.33|16
1728528670000|2024-10-10 02:51:10|||||||||4
1728528680000|2024-10-10 02:51:20|5792.9|5792.2|5792.78|5792.08|5792.9|5792.2|5792.78|5792.08|3
1728528690000|2024-10-10 02:51:30|5792.53|5791.83|5792.78|5792.08|5792.78|5792.08|5792.53|5791.83|8
1728528710000|2024-10-10 02:51:50|||||||||3
1728528720000|2024-10-10 02:52:00|||||||||4
1728528730000|2024-10-10 02:52:10|||||||||1
1728528740000|2024-10-10 02:52:20|5792.9|5792.2|5793.03|5792.33|5793.03|5792.33|5792.78|5792.08|28
1728528750000|2024-10-10 02:52:30|5793.28|5792.58|5793.28|5792.58|5793.28|5792.58|5793.28|5792.58|17
1728528760000|2024-10-10 02:52:40|||||||||2
1728528770000|2024-10-10 02:52:50|5793.53|5792.83|5793.28|5792.58|5793.53|5792.83|5793.28|5792.58|34
1728528780000|2024-10-10 02:53:00|5793.53|5792.83|5793.53|5792.83|5793.78|5793.08|5793.53|5792.83|65
1728528790000|2024-10-10 02:53:10|5793.78|5793.08|5793.53|5792.83|5793.78|5793.08|5793.53|5792.83|12
1728528800000|2024-10-10 02:53:20|||||||||10
1728528810000|2024-10-10 02:53:30|5793.78|5793.08|5793.53|5792.83|5793.78|5793.08|5793.53|5792.83|26
1728528830000|2024-10-10 02:53:50|||||||||6
1728528840000|2024-10-10 02:54:00|||||||||3
1728528860000|2024-10-10 02:54:20|5793.28|5792.58|5793.28|5792.58|5793.28|5792.58|5793.28|5792.58|19
1728528870000|2024-10-10 02:54:30|5793.53|5792.83|5793.53|5792.83|5793.53|5792.83|5793.53|5792.83|17
1728528890000|2024-10-10 02:54:50|||||||||2
1728528900000|2024-10-10 02:55:00|5793.28|5792.58|5793.28|5792.58|5793.28|5792.58|5793.28|5792.58|22
1728528910000|2024-10-10 02:55:10|||||||||4
1728528920000|2024-10-10 02:55:20|||||||||2
1728528930000|2024-10-10 02:55:30|5793.4|5792.7|5793.53|5792.83|5793.53|5792.83|5793.28|5792.58|28
1728528940000|2024-10-10 02:55:40|||||||||1
1728528950000|2024-10-10 02:55:50|||||||||44
1728528960000|2024-10-10 02:56:00|||||||||2
1728528970000|2024-10-10 02:56:10|5793.28|5792.58|5793.28|5792.58|5793.28|5792.58|5793.28|5792.58|34
1728528980000|2024-10-10 02:56:20|5793.4|5792.7|5793.53|5792.83|5793.53|5792.83|5793.28|5792.58|5
1728528990000|2024-10-10 02:56:30|5793.4|5792.7|5793.53|5792.83|5793.53|5792.83|5793.4|5792.7|1
1728529000000|2024-10-10 02:56:40|5793.78|5793.08|5793.78|5793.08|5793.78|5793.08|5793.78|5793.08|19
1728529010000|2024-10-10 02:56:50|5793.53|5792.83|5793.78|5793.08|5793.78|5793.08|5793.53|5792.83|42
1728529020000|2024-10-10 02:57:00|5793.65|5792.95|5793.9|5793.2|5794.03|5793.33|5793.53|5792.83|51
1728529030000|2024-10-10 02:57:10|5794.03|5793.33|5793.78|5793.08|5794.03|5793.33|5793.78|5793.08|4
1728529040000|2024-10-10 02:57:20|||||||||1
1728529050000|2024-10-10 02:57:30|5793.53|5792.83|5793.65|5792.95|5793.78|5793.08|5793.53|5792.83|27
1728529060000|2024-10-10 02:57:40|5793.53|5792.83|5793.65|5792.95|5793.78|5793.08|5793.53|5792.83|3
1728529070000|2024-10-10 02:57:50|5793.53|5792.83|5793.78|5793.08|5793.78|5793.08|5793.53|5792.83|3
1728529100000|2024-10-10 02:58:20|5794.03|5793.33|5794.03|5793.33|5794.03|5793.33|5794.03|5793.33|16
1728529110000|2024-10-10 02:58:30|||||||||14
1728529120000|2024-10-10 02:58:40|||||||||8
1728529130000|2024-10-10 02:58:50|||||||||3
1728529140000|2024-10-10 02:59:00|5793.78|5793.08|5793.53|5792.83|5793.78|5793.08|5793.53|5792.83|40
1728529150000|2024-10-10 02:59:10|5793.65|5792.95|5793.78|5793.08|5793.78|5793.08|5793.65|5792.95|18
1728529170000|2024-10-10 02:59:30|5793.53|5792.83|5793.53|5792.83|5793.53|5792.83|5793.53|5792.83|32
1728529180000|2024-10-10 02:59:40|||||||||1
1728529190000|2024-10-10 02:59:50|5793.28|5792.58|5793.28|5792.58|5793.28|5792.58|5793.28|5792.58|8
1728529200000|2024-10-10 03:00:00|||||||||24
1728529210000|2024-10-10 03:00:10|5793.53|5792.83|5793.28|5792.58|5793.53|5792.83|5793.28|5792.58|10
1728529220000|2024-10-10 03:00:20|5793.53|5792.83|5793.53|5792.83|5793.53|5792.83|5793.28|5792.58|19
1728529230000|2024-10-10 03:00:30|||||||||1
1728529250000|2024-10-10 03:00:50|5793.4|5792.7|5793.53|5792.83|5793.53|5792.83|5793.4|5792.7|23
1728529260000|2024-10-10 03:01:00|5793.28|5792.58|5793.28|5792.58|5793.28|5792.58|5793.28|5792.58|21
1728529270000|2024-10-10 03:01:10|5793.53|5792.83|5793.53|5792.83|5793.53|5792.83|5793.53|5792.83|38
1728529280000|2024-10-10 03:01:20|5793.65|5792.95|5793.65|5792.95|5793.65|5792.95|5793.53|5792.83|20
1728529290000|2024-10-10 03:01:30|5793.78|5793.08|5793.78|5793.08|5793.78|5793.08|5793.78|5793.08|1
1728529300000|2024-10-10 03:01:40|||||||||18
1728529310000|2024-10-10 03:01:50|||||||||1
1728529320000|2024-10-10 03:02:00|||||||||17
1728529330000|2024-10-10 03:02:10|5794.03|5793.33|5794.03|5793.33|5794.03|5793.33|5794.03|5793.33|9
1728529350000|2024-10-10 03:02:30|||||||||8
1728529360000|2024-10-10 03:02:40|||||||||5
1728529380000|2024-10-10 03:03:00|5793.78|5793.08|5793.78|5793.08|5793.9|5793.2|5793.78|5793.08|25
1728529390000|2024-10-10 03:03:10|5793.9|5793.2|5793.78|5793.08|5794.03|5793.33|5793.78|5793.08|8
1728529400000|2024-10-10 03:03:20|||||||||1
1728529420000|2024-10-10 03:03:40|5794.03|5793.33|5794.03|5793.33|5794.03|5793.33|5794.03|5793.33|17
1728529430000|2024-10-10 03:03:50|5793.78|5793.08|5793.78|5793.08|5793.78|5793.08|5793.78|5793.08|11
1728529440000|2024-10-10 03:04:00|5793.9|5793.2|5793.78|5793.08|5794.03|5793.33|5793.78|5793.08|7
1728529450000|2024-10-10 03:04:10|5793.9|5793.2|5794.03|5793.33|5794.03|5793.33|5793.78|5793.08|9
1728529480000|2024-10-10 03:04:40|||||||||2
1728529490000|2024-10-10 03:04:50|5793.78|5793.08|5793.78|5793.08|5793.78|5793.08|5793.78|5793.08|11
1728529500000|2024-10-10 03:05:00|5794.03|5793.33|5794.03|5793.33|5794.03|5793.33|5794.03|5793.33|6
1728529510000|2024-10-10 03:05:10|5793.9|5793.2|5794.03|5793.33|5794.03|5793.33|5793.78|5793.08|35
1728529520000|2024-10-10 03:05:20|5793.78|5793.08|5793.9|5793.2|5793.9|5793.2|5793.78|5793.08|23
1728529530000|2024-10-10 03:05:30|5793.78|5793.08|5794.03|5793.33|5794.03|5793.33|5793.78|5793.08|0
1728529540000|2024-10-10 03:05:40|5794.28|5793.58|5794.15|5793.45|5794.28|5793.58|5794.15|5793.45|13
1728529550000|2024-10-10 03:05:50|5794.03|5793.33|5794.03|5793.33|5794.03|5793.33|5794.03|5793.33|1
1728529560000|2024-10-10 03:06:00|||||||||1
1728529570000|2024-10-10 03:06:10|||||||||1
1728529580000|2024-10-10 03:06:20|5793.78|5793.08|5793.78|5793.08|5794.03|5793.33|5793.78|5793.08|20
1728529590000|2024-10-10 03:06:30|||||||||5
1728529600000|2024-10-10 03:06:40|5793.9|5793.2|5793.78|5793.08|5793.9|5793.2|5793.78|5793.08|10
1728529610000|2024-10-10 03:06:50|5793.9|5793.2|5794.03|5793.33|5794.03|5793.33|5793.78|5793.08|3
1728529620000|2024-10-10 03:07:00|5794.15|5793.45|5794.03|5793.33|5794.15|5793.45|5794.03|5793.33|26
1728529630000|2024-10-10 03:07:10|||||||||5
1728529650000|2024-10-10 03:07:30|||||||||1
1728529660000|2024-10-10 03:07:40|5793.78|5793.08|5794.03|5793.33|5794.03|5793.33|5793.78|5793.08|21
1728529670000|2024-10-10 03:07:50|5793.9|5793.2|5794.03|5793.33|5794.03|5793.33|5793.9|5793.2|2
1728529690000|2024-10-10 03:08:10|5793.78|5793.08|5793.9|5793.2|5794.03|5793.33|5793.78|5793.08|26
1728529700000|2024-10-10 03:08:20|5793.78|5793.08|5793.78|5793.08|5793.78|5793.08|5793.78|5793.08|25
1728529710000|2024-10-10 03:08:30|5793.9|5793.2|5793.9|5793.2|5794.03|5793.33|5793.9|5793.2|5
1728529720000|2024-10-10 03:08:40|5793.78|5793.08|5793.9|5793.2|5794.03|5793.33|5793.78|5793.08|6
1728529730000|2024-10-10 03:08:50|5793.78|5793.08|5793.9|5793.2|5793.9|5793.2|5793.78|5793.08|0
1728529740000|2024-10-10 03:09:00|5793.78|5793.08|5793.78|5793.08|5793.9|5793.2|5793.78|5793.08|0
1728529750000|2024-10-10 03:09:10|5793.9|5793.2|5793.78|5793.08|5793.9|5793.2|5793.78|5793.08|7
1728529760000|2024-10-10 03:09:20|||||||||1
1728529770000|2024-10-10 03:09:30|5793.65|5792.95|5793.53|5792.83|5793.65|5792.95|5793.53|5792.83|33
1728529780000|2024-10-10 03:09:40|5793.78|5793.08|5793.78|5793.08|5793.78|5793.08|5793.78|5793.08|11
1728529790000|2024-10-10 03:09:50|5793.53|5792.83|5793.78|5793.08|5793.78|5793.08|5793.53|5792.83|13
1728529800000|2024-10-10 03:10:00|5793.65|5792.95|5793.53|5792.83|5793.65|5792.95|5793.53|5792.83|7
1728529810000|2024-10-10 03:10:10|5793.65|5792.95|5793.78|5793.08|5793.78|5793.08|5793.65|5792.95|4
1728529820000|2024-10-10 03:10:20|5793.65|5792.95|5793.78|5793.08|5793.78|5793.08|5793.65|5792.95|5
1728529840000|2024-10-10 03:10:40|5794.03|5793.33|5793.78|5793.08|5794.03|5793.33|5793.78|5793.08|10
1728529850000|2024-10-10 03:10:50|5794.03|5793.33|5794.03|5793.33|5794.03|5793.33|5794.03|5793.33|41
1728529860000|2024-10-10 03:11:00|5793.78|5793.08|5794.03|5793.33|5794.03|5793.33|5793.78|5793.08|41
1728529880000|2024-10-10 03:11:20|5794.15|5793.45|5794.15|5793.45|5794.15|5793.45|5794.15|5793.45|13
1728529890000|2024-10-10 03:11:30|5794.28|5793.58|5794.03|5793.33|5794.28|5793.58|5794.03|5793.33|18
1728529900000|2024-10-10 03:11:40|5794.15|5793.45|5794.03|5793.33|5794.15|5793.45|5794.03|5793.33|3
1728529910000|2024-10-10 03:11:50|5794.15|5793.45|5794.03|5793.33|5794.15|5793.45|5794.03|5793.33|2
1728529920000|2024-10-10 03:12:00|5794.15|5793.45|5794.03|5793.33|5794.15|5793.45|5794.03|5793.33|6
1728529930000|2024-10-10 03:12:10|5793.78|5793.08|5793.78|5793.08|5793.78|5793.08|5793.78|5793.08|17
1728529950000|2024-10-10 03:12:30|5793.65|5792.95|5793.65|5792.95|5793.65|5792.95|5793.65|5792.95|28
1728529960000|2024-10-10 03:12:40|5793.53|5792.83|5793.53|5792.83|5793.78|5793.08|5793.53|5792.83|6
1728529970000|2024-10-10 03:12:50|||||||||9
1728529980000|2024-10-10 03:13:00|||||||||7
1728529990000|2024-10-10 03:13:10|5793.28|5792.58|5793.53|5792.83|5793.53|5792.83|5793.28|5792.58|6
1728530000000|2024-10-10 03:13:20|5793.4|5792.7|5793.53|5792.83|5793.53|5792.83|5793.4|5792.7|3
1728530010000|2024-10-10 03:13:30|||||||||2
1728530030000|2024-10-10 03:13:50|||||||||1
1728530040000|2024-10-10 03:14:00|5793.78|5793.08|5793.78|5793.08|5793.78|5793.08|5793.78|5793.08|11
1728530050000|2024-10-10 03:14:10|5793.65|5792.95|5793.53|5792.83|5793.78|5793.08|5793.53|5792.83|17
1728530060000|2024-10-10 03:14:20|5793.78|5793.08|5793.78|5793.08|5793.78|5793.08|5793.78|5793.08|7
1728530070000|2024-10-10 03:14:30|5794.03|5793.33|5794.03|5793.33|5794.03|5793.33|5793.9|5793.2|8
1728530080000|2024-10-10 03:14:40|||||||||1
1728530090000|2024-10-10 03:14:50|5793.9|5793.2|5793.78|5793.08|5794.03|5793.33|5793.78|5793.08|6
1728530100000|2024-10-10 03:15:00|5794.03|5793.33|5794.03|5793.33|5794.03|5793.33|5793.9|5793.2|4
1728530110000|2024-10-10 03:15:10|5793.78|5793.08|5793.78|5793.08|5793.78|5793.08|5793.78|5793.08|3
1728530120000|2024-10-10 03:15:20|5793.53|5792.83|5793.53|5792.83|5793.53|5792.83|5793.53|5792.83|18
1728530130000|2024-10-10 03:15:30|5793.65|5792.95|5793.65|5792.95|5793.65|5792.95|5793.65|5792.95|5
1728530140000|2024-10-10 03:15:40|5793.78|5793.08|5793.78|5793.08|5793.78|5793.08|5793.78|5793.08|1
1728530150000|2024-10-10 03:15:50|5794.03|5793.33|5793.78|5793.08|5794.03|5793.33|5793.78|5793.08|15
1728530160000|2024-10-10 03:16:00|5793.9|5793.2|5793.78|5793.08|5794.03|5793.33|5793.78|5793.08|5
1728530170000|2024-10-10 03:16:10|5793.9|5793.2|5793.78|5793.08|5793.9|5793.2|5793.78|5793.08|0
1728530180000|2024-10-10 03:16:20|5793.9|5793.2|5793.78|5793.08|5793.9|5793.2|5793.78|5793.08|2
1728530190000|2024-10-10 03:16:30|5793.9|5793.2|5794.03|5793.33|5794.03|5793.33|5793.78|5793.08|1
1728530200000|2024-10-10 03:16:40|5794.28|5793.58|5794.28|5793.58|5794.28|5793.58|5794.28|5793.58|4
1728530210000|2024-10-10 03:16:50|5794.03|5793.33|5794.03|5793.33|5794.03|5793.33|5794.03|5793.33|15
1728530220000|2024-10-10 03:17:00|5794.15|5793.45|5793.53|5792.83|5794.28|5793.58|5793.53|5792.83|119
1728530230000|2024-10-10 03:17:10|5793.28|5792.58|5793.4|5792.7|5793.4|5792.7|5793.28|5792.58|15
1728530240000|2024-10-10 03:17:20|5793.28|5792.58|5793.28|5792.58|5793.28|5792.58|5793.28|5792.58|0
1728530250000|2024-10-10 03:17:30|5793.4|5792.7|5793.53|5792.83|5793.53|5792.83|5793.4|5792.7|16
1728530270000|2024-10-10 03:17:50|5793.28|5792.58|5793.28|5792.58|5793.28|5792.58|5793.28|5792.58|12
1728530280000|2024-10-10 03:18:00|||||||||2
1728530290000|2024-10-10 03:18:10|||||||||8
1728530300000|2024-10-10 03:18:20|5793.4|5792.7|5793.28|5792.58|5793.4|5792.7|5793.28|5792.58|11
1728530310000|2024-10-10 03:18:30|||||||||3
1728530320000|2024-10-10 03:18:40|||||||||6
1728530330000|2024-10-10 03:18:50|||||||||3
1728530340000|2024-10-10 03:19:00|5793.03|5792.33|5793.03|5792.33|5793.03|5792.33|5793.03|5792.33|11
1728530350000|2024-10-10 03:19:10|5793.15|5792.45|5793.28|5792.58|5793.28|5792.58|5793.15|5792.45|7
1728530360000|2024-10-10 03:19:20|5793.03|5792.33|5793.03|5792.33|5793.03|5792.33|5793.03|5792.33|14
1728530370000|2024-10-10 03:19:30|5793.28|5792.58|5793.28|5792.58|5793.28|5792.58|5793.28|5792.58|12
1728530390000|2024-10-10 03:19:50|||||||||2
1728530400000|2024-10-10 03:20:00|5793.15|5792.45|5793.03|5792.33|5793.28|5792.58|5793.03|5792.33|21
1728530420000|2024-10-10 03:20:20|5793.15|5792.45|5793.28|5792.58|5793.28|5792.58|5793.03|5792.33|14
1728530440000|2024-10-10 03:20:40|||||||||2
1728530450000|2024-10-10 03:20:50|5793.03|5792.33|5793.03|5792.33|5793.03|5792.33|5793.03|5792.33|18
1728530460000|2024-10-10 03:21:00|5793.28|5792.58|5793.28|5792.58|5793.28|5792.58|5793.03|5792.33|14
1728530470000|2024-10-10 03:21:10|5793.03|5792.33|5793.03|5792.33|5793.03|5792.33|5793.03|5792.33|4
1728530480000|2024-10-10 03:21:20|||||||||1
1728530490000|2024-10-10 03:21:30|5792.9|5792.2|5792.78|5792.08|5793.03|5792.33|5792.78|5792.08|17
1728530500000|2024-10-10 03:21:40|5792.9|5792.2|5792.78|5792.08|5792.9|5792.2|5792.78|5792.08|16
1728530510000|2024-10-10 03:21:50|5792.9|5792.2|5793.03|5792.33|5793.03|5792.33|5792.78|5792.08|10
1728530520000|2024-10-10 03:22:00|5792.78|5792.08|5792.78|5792.08|5792.78|5792.08|5792.78|5792.08|9
1728530540000|2024-10-10 03:22:20|||||||||17
1728530550000|2024-10-10 03:22:30|5792.53|5791.83|5792.78|5792.08|5792.78|5792.08|5792.53|5791.83|30
1728530560000|2024-10-10 03:22:40|||||||||3
1728530590000|2024-10-10 03:23:10|5792.53|5791.83|5792.78|5792.08|5792.78|5792.08|5792.53|5791.83|24
1728530610000|2024-10-10 03:23:30|||||||||1
1728530630000|2024-10-10 03:23:50|5793.03|5792.33|5793.03|5792.33|5793.03|5792.33|5793.03|5792.33|16
1728530640000|2024-10-10 03:24:00|5792.78|5792.08|5792.78|5792.08|5792.78|5792.08|5792.78|5792.08|14
1728530650000|2024-10-10 03:24:10|5792.65|5791.95|5792.65|5791.95|5792.78|5792.08|5792.65|5791.95|15
1728530660000|2024-10-10 03:24:20|5792.78|5792.08|5792.78|5792.08|5792.78|5792.08|5792.65|5791.95|1
1728530690000|2024-10-10 03:24:50|||||||||1
1728530700000|2024-10-10 03:25:00|5793.03|5792.33|5792.78|5792.08|5793.03|5792.33|5792.78|5792.08|13
1728530710000|2024-10-10 03:25:10|5792.9|5792.2|5793.03|5792.33|5793.03|5792.33|5792.9|5792.2|2
1728530720000|2024-10-10 03:25:20|5792.78|5792.08|5793.03|5792.33|5793.03|5792.33|5792.78|5792.08|18
1728530730000|2024-10-10 03:25:30|5792.78|5792.08|5792.78|5792.08|5792.78|5792.08|5792.78|5792.08|5
1728530740000|2024-10-10 03:25:40|5792.9|5792.2|5793.03|5792.33|5793.03|5792.33|5792.9|5792.2|6
1728530750000|2024-10-10 03:25:50|5792.78|5792.08|5793.03|5792.33|5793.03|5792.33|5792.78|5792.08|14
1728530760000|2024-10-10 03:26:00|5792.78|5792.08|5792.9|5792.2|5793.03|5792.33|5792.78|5792.08|6
1728530770000|2024-10-10 03:26:10|5793.03|5792.33|5793.03|5792.33|5793.03|5792.33|5792.78|5792.08|8
1728530780000|2024-10-10 03:26:20|5792.9|5792.2|5793.03|5792.33|5793.03|5792.33|5792.9|5792.2|4
1728530790000|2024-10-10 03:26:30|||||||||22
1728530800000|2024-10-10 03:26:40|||||||||1
1728530810000|2024-10-10 03:26:50|||||||||4
1728530820000|2024-10-10 03:27:00|||||||||1
1728530840000|2024-10-10 03:27:20|||||||||1
1728530850000|2024-10-10 03:27:30|5792.9|5792.2|5792.78|5792.08|5793.03|5792.33|5792.78|5792.08|23
1728530870000|2024-10-10 03:27:50|||||||||3
1728530890000|2024-10-10 03:28:10|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|19
1728530900000|2024-10-10 03:28:20|5792.65|5791.95|5792.65|5791.95|5792.78|5792.08|5792.65|5791.95|20
1728530910000|2024-10-10 03:28:30|5792.78|5792.08|5792.78|5792.08|5792.78|5792.08|5792.53|5791.83|5
1728530920000|2024-10-10 03:28:40|5792.65|5791.95|5792.78|5792.08|5792.78|5792.08|5792.65|5791.95|6
1728530930000|2024-10-10 03:28:50|||||||||9
1728530940000|2024-10-10 03:29:00|5792.65|5791.95|5792.65|5791.95|5792.78|5792.08|5792.65|5791.95|4
1728530950000|2024-10-10 03:29:10|5792.78|5792.08|5792.78|5792.08|5792.78|5792.08|5792.53|5791.83|12
1728530960000|2024-10-10 03:29:20|||||||||3
1728530970000|2024-10-10 03:29:30|5792.53|5791.83|5792.65|5791.95|5792.78|5792.08|5792.53|5791.83|16
1728530980000|2024-10-10 03:29:40|5792.78|5792.08|5792.78|5792.08|5792.78|5792.08|5792.53|5791.83|1
1728531000000|2024-10-10 03:30:00|5792.53|5791.83|5792.78|5792.08|5792.78|5792.08|5792.53|5791.83|11
1728531010000|2024-10-10 03:30:10|5792.65|5791.95|5792.53|5791.83|5792.65|5791.95|5792.53|5791.83|2
1728531020000|2024-10-10 03:30:20|||||||||5
1728531030000|2024-10-10 03:30:30|5792.78|5792.08|5792.53|5791.83|5792.78|5792.08|5792.53|5791.83|5
1728531040000|2024-10-10 03:30:40|5792.28|5791.58|5792.28|5791.58|5792.28|5791.58|5792.28|5791.58|22
1728531050000|2024-10-10 03:30:50|5792.53|5791.83|5792.28|5791.58|5792.53|5791.83|5792.28|5791.58|9
1728531060000|2024-10-10 03:31:00|5792.03|5791.33|5791.78|5791.08|5792.03|5791.33|5791.78|5791.08|40
1728531070000|2024-10-10 03:31:10|||||||||6
1728531080000|2024-10-10 03:31:20|5791.9|5791.2|5791.78|5791.08|5791.9|5791.2|5791.78|5791.08|5
1728531090000|2024-10-10 03:31:30|5791.53|5790.83|5791.78|5791.08|5791.78|5791.08|5791.53|5790.83|32
1728531100000|2024-10-10 03:31:40|5791.53|5790.83|5791.65|5790.95|5791.65|5790.95|5791.53|5790.83|26
1728531110000|2024-10-10 03:31:50|5791.78|5791.08|5791.53|5790.83|5791.78|5791.08|5791.53|5790.83|43
1728531120000|2024-10-10 03:32:00|5791.78|5791.08|5791.53|5790.83|5791.78|5791.08|5791.28|5790.58|39
1728531130000|2024-10-10 03:32:10|5791.78|5791.08|5791.78|5791.08|5791.78|5791.08|5791.78|5791.08|6
1728531140000|2024-10-10 03:32:20|5791.9|5791.2|5791.9|5791.2|5791.9|5791.2|5791.9|5791.2|17
1728531150000|2024-10-10 03:32:30|5791.78|5791.08|5791.78|5791.08|5792.03|5791.33|5791.78|5791.08|9
1728531180000|2024-10-10 03:33:00|5791.53|5790.83|5791.53|5790.83|5791.53|5790.83|5791.53|5790.83|16
1728531190000|2024-10-10 03:33:10|||||||||1
1728531200000|2024-10-10 03:33:20|5791.28|5790.58|5791.28|5790.58|5791.28|5790.58|5791.28|5790.58|23
1728531210000|2024-10-10 03:33:30|5791.53|5790.83|5791.53|5790.83|5791.53|5790.83|5791.53|5790.83|27
1728531220000|2024-10-10 03:33:40|||||||||1
1728531230000|2024-10-10 03:33:50|||||||||1
1728531240000|2024-10-10 03:34:00|5791.28|5790.58|5791.28|5790.58|5791.28|5790.58|5791.28|5790.58|11
1728531250000|2024-10-10 03:34:10|5791.53|5790.83|5791.78|5791.08|5791.78|5791.08|5791.53|5790.83|12
1728531260000|2024-10-10 03:34:20|5791.65|5790.95|5791.53|5790.83|5791.78|5791.08|5791.53|5790.83|16
1728531270000|2024-10-10 03:34:30|5791.78|5791.08|5791.78|5791.08|5791.78|5791.08|5791.78|5791.08|2
1728531280000|2024-10-10 03:34:40|||||||||3
1728531290000|2024-10-10 03:34:50|||||||||18
1728531300000|2024-10-10 03:35:00|5791.65|5790.95|5791.65|5790.95|5791.78|5791.08|5791.53|5790.83|19
1728531310000|2024-10-10 03:35:10|5791.53|5790.83|5791.78|5791.08|5791.78|5791.08|5791.53|5790.83|8
1728531320000|2024-10-10 03:35:20|||||||||7
1728531330000|2024-10-10 03:35:30|5791.53|5790.83|5791.78|5791.08|5791.78|5791.08|5791.53|5790.83|9
1728531340000|2024-10-10 03:35:40|5792.03|5791.33|5792.03|5791.33|5792.03|5791.33|5792.03|5791.33|11
1728531350000|2024-10-10 03:35:50|||||||||8
1728531380000|2024-10-10 03:36:20|||||||||1
1728531390000|2024-10-10 03:36:30|||||||||1
1728531400000|2024-10-10 03:36:40|5792.28|5791.58|5792.28|5791.58|5792.28|5791.58|5792.28|5791.58|28
1728531410000|2024-10-10 03:36:50|5792.03|5791.33|5792.03|5791.33|5792.28|5791.58|5792.03|5791.33|44
1728531420000|2024-10-10 03:37:00|5791.9|5791.2|5792.03|5791.33|5792.03|5791.33|5791.9|5791.2|11
1728531430000|2024-10-10 03:37:10|5791.9|5791.2|5792.03|5791.33|5792.03|5791.33|5791.9|5791.2|9
1728531440000|2024-10-10 03:37:20|||||||||1
1728531450000|2024-10-10 03:37:30|||||||||12
1728531460000|2024-10-10 03:37:40|||||||||1
1728531470000|2024-10-10 03:37:50|5792.15|5791.45|5792.28|5791.58|5792.28|5791.58|5792.03|5791.33|5
1728531480000|2024-10-10 03:38:00|||||||||1
1728531490000|2024-10-10 03:38:10|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|21
1728531500000|2024-10-10 03:38:20|||||||||1
1728531510000|2024-10-10 03:38:30|||||||||58
1728531530000|2024-10-10 03:38:50|5792.4|5791.7|5792.28|5791.58|5792.53|5791.83|5792.28|5791.58|28
1728531540000|2024-10-10 03:39:00|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|8
1728531580000|2024-10-10 03:39:40|5792.4|5791.7|5792.28|5791.58|5792.53|5791.83|5792.28|5791.58|22
1728531590000|2024-10-10 03:39:50|5792.53|5791.83|5792.28|5791.58|5792.53|5791.83|5792.28|5791.58|87
1728531600000|2024-10-10 03:40:00|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|19
1728531610000|2024-10-10 03:40:10|5792.65|5791.95|5792.78|5792.08|5792.78|5792.08|5792.65|5791.95|10
1728531640000|2024-10-10 03:40:40|||||||||13
1728531650000|2024-10-10 03:40:50|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|23
1728531670000|2024-10-10 03:41:10|||||||||1
1728531680000|2024-10-10 03:41:20|5793.03|5792.33|5793.03|5792.33|5793.03|5792.33|5793.03|5792.33|17
1728531690000|2024-10-10 03:41:30|5792.78|5792.08|5792.78|5792.08|5792.9|5792.2|5792.78|5792.08|13
1728531700000|2024-10-10 03:41:40|5792.9|5792.2|5792.9|5792.2|5792.9|5792.2|5792.78|5792.08|1
1728531710000|2024-10-10 03:41:50|5792.78|5792.08|5792.78|5792.08|5792.78|5792.08|5792.78|5792.08|1
1728531720000|2024-10-10 03:42:00|5792.65|5791.95|5792.78|5792.08|5792.78|5792.08|5792.65|5791.95|2
1728531740000|2024-10-10 03:42:20|5792.65|5791.95|5792.53|5791.83|5792.65|5791.95|5792.53|5791.83|10
1728531770000|2024-10-10 03:42:50|5792.78|5792.08|5792.78|5792.08|5792.78|5792.08|5792.78|5792.08|11
1728531780000|2024-10-10 03:43:00|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|12
1728531820000|2024-10-10 03:43:40|5792.65|5791.95|5792.78|5792.08|5792.78|5792.08|5792.53|5791.83|14
1728531840000|2024-10-10 03:44:00|5793.03|5792.33|5793.03|5792.33|5793.03|5792.33|5793.03|5792.33|19
1728531850000|2024-10-10 03:44:10|5793.28|5792.58|5793.28|5792.58|5793.28|5792.58|5793.28|5792.58|6
1728531860000|2024-10-10 03:44:20|||||||||7
1728531880000|2024-10-10 03:44:40|5793.15|5792.45|5793.03|5792.33|5793.15|5792.45|5793.03|5792.33|13
1728531890000|2024-10-10 03:44:50|5793.15|5792.45|5793.15|5792.45|5793.28|5792.58|5793.15|5792.45|5
1728531900000|2024-10-10 03:45:00|5793.03|5792.33|5793.03|5792.33|5793.03|5792.33|5793.03|5792.33|4
1728531910000|2024-10-10 03:45:10|5793.28|5792.58|5793.28|5792.58|5793.28|5792.58|5793.28|5792.58|9
1728531930000|2024-10-10 03:45:30|||||||||8
1728531940000|2024-10-10 03:45:40|5793.03|5792.33|5793.03|5792.33|5793.03|5792.33|5793.03|5792.33|18
1728531950000|2024-10-10 03:45:50|5793.28|5792.58|5793.15|5792.45|5793.28|5792.58|5793.03|5792.33|6
1728531960000|2024-10-10 03:46:00|5793.03|5792.33|5793.03|5792.33|5793.15|5792.45|5793.03|5792.33|0
1728531970000|2024-10-10 03:46:10|5793.28|5792.58|5793.15|5792.45|5793.28|5792.58|5793.03|5792.33|4
1728531980000|2024-10-10 03:46:20|5793.03|5792.33|5793.15|5792.45|5793.15|5792.45|5793.03|5792.33|4
1728531990000|2024-10-10 03:46:30|5793.28|5792.58|5793.28|5792.58|5793.28|5792.58|5793.28|5792.58|0
1728532020000|2024-10-10 03:47:00|||||||||12
1728532030000|2024-10-10 03:47:10|5793.15|5792.45|5793.28|5792.58|5793.28|5792.58|5793.15|5792.45|0
1728532050000|2024-10-10 03:47:30|5793.15|5792.45|5793.03|5792.33|5793.15|5792.45|5793.03|5792.33|8
1728532060000|2024-10-10 03:47:40|5793.28|5792.58|5793.28|5792.58|5793.28|5792.58|5793.28|5792.58|11
1728532080000|2024-10-10 03:48:00|||||||||1
1728532090000|2024-10-10 03:48:10|||||||||1
1728532110000|2024-10-10 03:48:30|||||||||16
1728532120000|2024-10-10 03:48:40|5793.53|5792.83|5793.53|5792.83|5793.53|5792.83|5793.53|5792.83|16
1728532130000|2024-10-10 03:48:50|5793.65|5792.95|5793.53|5792.83|5793.78|5793.08|5793.53|5792.83|12
1728532150000|2024-10-10 03:49:10|5793.4|5792.7|5793.53|5792.83|5793.53|5792.83|5793.4|5792.7|22
1728532160000|2024-10-10 03:49:20|||||||||4
1728532170000|2024-10-10 03:49:30|5793.65|5792.95|5793.53|5792.83|5793.65|5792.95|5793.53|5792.83|0
1728532180000|2024-10-10 03:49:40|||||||||1
1728532190000|2024-10-10 03:49:50|5793.65|5792.95|5793.65|5792.95|5793.65|5792.95|5793.65|5792.95|8
1728532200000|2024-10-10 03:50:00|5793.53|5792.83|5793.65|5792.95|5793.65|5792.95|5793.53|5792.83|1
1728532210000|2024-10-10 03:50:10|5793.78|5793.08|5793.78|5793.08|5793.78|5793.08|5793.78|5793.08|7
1728532220000|2024-10-10 03:50:20|5793.53|5792.83|5793.53|5792.83|5793.53|5792.83|5793.53|5792.83|14
1728532240000|2024-10-10 03:50:40|5793.65|5792.95|5793.53|5792.83|5793.65|5792.95|5793.53|5792.83|3
1728532250000|2024-10-10 03:50:50|5793.65|5792.95|5793.65|5792.95|5793.65|5792.95|5793.65|5792.95|0
1728532260000|2024-10-10 03:51:00|5793.53|5792.83|5793.65|5792.95|5793.78|5793.08|5793.53|5792.83|6
1728532270000|2024-10-10 03:51:10|5793.53|5792.83|5793.53|5792.83|5793.78|5793.08|5793.53|5792.83|3
1728532280000|2024-10-10 03:51:20|5793.65|5792.95|5793.78|5793.08|5793.78|5793.08|5793.53|5792.83|10
1728532290000|2024-10-10 03:51:30|5793.53|5792.83|5793.53|5792.83|5793.53|5792.83|5793.53|5792.83|10
1728532310000|2024-10-10 03:51:50|||||||||18
1728532320000|2024-10-10 03:52:00|||||||||1
1728532330000|2024-10-10 03:52:10|5793.4|5792.7|5793.4|5792.7|5793.4|5792.7|5793.4|5792.7|1
1728532340000|2024-10-10 03:52:20|5793.53|5792.83|5793.53|5792.83|5793.53|5792.83|5793.53|5792.83|0
1728532360000|2024-10-10 03:52:40|||||||||1
1728532380000|2024-10-10 03:53:00|5793.78|5793.08|5793.78|5793.08|5793.78|5793.08|5793.78|5793.08|12
1728532390000|2024-10-10 03:53:10|||||||||2
1728532400000|2024-10-10 03:53:20|5793.53|5792.83|5793.28|5792.58|5793.53|5792.83|5793.28|5792.58|27
1728532410000|2024-10-10 03:53:30|5793.53|5792.83|5793.28|5792.58|5793.53|5792.83|5793.28|5792.58|2
1728532420000|2024-10-10 03:53:40|5793.53|5792.83|5793.53|5792.83|5793.53|5792.83|5793.4|5792.7|22
1728532450000|2024-10-10 03:54:10|||||||||2
1728532480000|2024-10-10 03:54:40|||||||||5
1728532500000|2024-10-10 03:55:00|5793.4|5792.7|5793.53|5792.83|5793.53|5792.83|5793.28|5792.58|27
1728532510000|2024-10-10 03:55:10|||||||||1
1728532540000|2024-10-10 03:55:40|5793.28|5792.58|5793.28|5792.58|5793.28|5792.58|5793.28|5792.58|5
1728532560000|2024-10-10 03:56:00|||||||||11
1728532570000|2024-10-10 03:56:10|||||||||6
1728532580000|2024-10-10 03:56:20|||||||||1
1728532590000|2024-10-10 03:56:30|||||||||4
1728532600000|2024-10-10 03:56:40|||||||||2
1728532620000|2024-10-10 03:57:00|||||||||14
1728532630000|2024-10-10 03:57:10|||||||||2
1728532640000|2024-10-10 03:57:20|||||||||5
1728532670000|2024-10-10 03:57:50|5793.53|5792.83|5793.53|5792.83|5793.53|5792.83|5793.53|5792.83|7
1728532690000|2024-10-10 03:58:10|||||||||4
1728532700000|2024-10-10 03:58:20|5793.78|5793.08|5793.78|5793.08|5793.78|5793.08|5793.78|5793.08|29
1728532720000|2024-10-10 03:58:40|5794.03|5793.33|5794.03|5793.33|5794.03|5793.33|5794.03|5793.33|19
1728532730000|2024-10-10 03:58:50|||||||||5
1728532740000|2024-10-10 03:59:00|5793.78|5793.08|5793.78|5793.08|5793.78|5793.08|5793.78|5793.08|11
1728532760000|2024-10-10 03:59:20|5793.53|5792.83|5793.53|5792.83|5793.65|5792.95|5793.53|5792.83|21
1728532770000|2024-10-10 03:59:30|5793.65|5792.95|5793.53|5792.83|5793.65|5792.95|5793.53|5792.83|11
1728532800000|2024-10-10 04:00:00|||||||||2
1728532810000|2024-10-10 04:00:10|5793.78|5793.08|5793.78|5793.08|5793.78|5793.08|5793.78|5793.08|5
1728532820000|2024-10-10 04:00:20|5793.65|5792.95|5793.78|5793.08|5793.78|5793.08|5793.65|5792.95|9
1728532830000|2024-10-10 04:00:30|5793.53|5792.83|5793.53|5792.83|5793.65|5792.95|5793.53|5792.83|2
1728532850000|2024-10-10 04:00:50|5793.65|5792.95|5793.53|5792.83|5793.65|5792.95|5793.53|5792.83|1
1728532860000|2024-10-10 04:01:00|5793.78|5793.08|5793.78|5793.08|5793.78|5793.08|5793.78|5793.08|7
1728532870000|2024-10-10 04:01:10|5793.9|5793.2|5793.9|5793.2|5793.9|5793.2|5793.9|5793.2|11
1728532880000|2024-10-10 04:01:20|5793.78|5793.08|5793.78|5793.08|5793.78|5793.08|5793.78|5793.08|0
1728532920000|2024-10-10 04:02:00|5793.53|5792.83|5793.53|5792.83|5793.53|5792.83|5793.53|5792.83|3
1728532950000|2024-10-10 04:02:30|||||||||17
1728532960000|2024-10-10 04:02:40|5793.65|5792.95|5793.53|5792.83|5793.65|5792.95|5793.53|5792.83|14
1728532970000|2024-10-10 04:02:50|5793.65|5792.95|5793.65|5792.95|5793.65|5792.95|5793.65|5792.95|0
1728532980000|2024-10-10 04:03:00|5793.78|5793.08|5793.78|5793.08|5793.78|5793.08|5793.78|5793.08|0
1728532990000|2024-10-10 04:03:10|||||||||1
1728533010000|2024-10-10 04:03:30|5793.53|5792.83|5793.53|5792.83|5793.53|5792.83|5793.53|5792.83|7
1728533020000|2024-10-10 04:03:40|5793.78|5793.08|5793.78|5793.08|5793.78|5793.08|5793.78|5793.08|8
1728533060000|2024-10-10 04:04:20|||||||||1
1728533080000|2024-10-10 04:04:40|||||||||4
1728533090000|2024-10-10 04:04:50|||||||||1
1728533100000|2024-10-10 04:05:00|||||||||2
1728533110000|2024-10-10 04:05:10|5793.65|5792.95|5793.78|5793.08|5793.78|5793.08|5793.65|5792.95|7
1728533120000|2024-10-10 04:05:20|||||||||1
1728533130000|2024-10-10 04:05:30|5793.53|5792.83|5793.53|5792.83|5793.53|5792.83|5793.53|5792.83|3
1728533160000|2024-10-10 04:06:00|5793.28|5792.58|5793.53|5792.83|5793.53|5792.83|5793.28|5792.58|24
1728533170000|2024-10-10 04:06:10|||||||||9
1728533190000|2024-10-10 04:06:30|||||||||1
1728533220000|2024-10-10 04:07:00|||||||||2
1728533240000|2024-10-10 04:07:20|5793.28|5792.58|5793.28|5792.58|5793.53|5792.83|5793.28|5792.58|20
1728533280000|2024-10-10 04:08:00|||||||||2
1728533340000|2024-10-10 04:09:00|5793.03|5792.33|5793.28|5792.58|5793.28|5792.58|5793.03|5792.33|19
1728533360000|2024-10-10 04:09:20|||||||||1
1728533380000|2024-10-10 04:09:40|5793.15|5792.45|5793.03|5792.33|5793.15|5792.45|5793.03|5792.33|8
1728533390000|2024-10-10 04:09:50|||||||||12
1728533400000|2024-10-10 04:10:00|||||||||1
1728533410000|2024-10-10 04:10:10|5792.78|5792.08|5792.78|5792.08|5792.78|5792.08|5792.78|5792.08|16
1728533430000|2024-10-10 04:10:30|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|26
1728533440000|2024-10-10 04:10:40|||||||||14
1728533450000|2024-10-10 04:10:50|||||||||1
1728533460000|2024-10-10 04:11:00|5792.78|5792.08|5792.53|5791.83|5792.78|5792.08|5792.53|5791.83|31
1728533470000|2024-10-10 04:11:10|5792.65|5791.95|5792.78|5792.08|5792.78|5792.08|5792.65|5791.95|7
1728533490000|2024-10-10 04:11:30|||||||||1
1728533510000|2024-10-10 04:11:50|||||||||10
1728533540000|2024-10-10 04:12:20|5793.03|5792.33|5792.9|5792.2|5793.03|5792.33|5792.78|5792.08|21
1728533550000|2024-10-10 04:12:30|5792.78|5792.08|5793.03|5792.33|5793.03|5792.33|5792.78|5792.08|2
1728533570000|2024-10-10 04:12:50|5792.78|5792.08|5792.78|5792.08|5792.78|5792.08|5792.78|5792.08|9
1728533620000|2024-10-10 04:13:40|||||||||1
1728533670000|2024-10-10 04:14:30|5793.03|5792.33|5793.03|5792.33|5793.03|5792.33|5793.03|5792.33|2
1728533680000|2024-10-10 04:14:40|5792.9|5792.2|5792.9|5792.2|5793.03|5792.33|5792.9|5792.2|14
1728533690000|2024-10-10 04:14:50|5792.78|5792.08|5792.78|5792.08|5792.78|5792.08|5792.78|5792.08|0
1728533700000|2024-10-10 04:15:00|5792.9|5792.2|5792.9|5792.2|5792.9|5792.2|5792.9|5792.2|1
1728533710000|2024-10-10 04:15:10|5792.78|5792.08|5792.78|5792.08|5792.78|5792.08|5792.78|5792.08|0
1728533770000|2024-10-10 04:16:10|5793.03|5792.33|5793.03|5792.33|5793.03|5792.33|5793.03|5792.33|3
1728533800000|2024-10-10 04:16:40|5792.9|5792.2|5792.78|5792.08|5793.03|5792.33|5792.78|5792.08|2
1728533840000|2024-10-10 04:17:20|||||||||4
1728533880000|2024-10-10 04:18:00|||||||||1
1728533910000|2024-10-10 04:18:30|||||||||2
1728533940000|2024-10-10 04:19:00|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|29
1728533980000|2024-10-10 04:19:40|||||||||4
1728533990000|2024-10-10 04:19:50|5792.28|5791.58|5792.28|5791.58|5792.28|5791.58|5792.28|5791.58|5
1728534000000|2024-10-10 04:20:00|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|7
1728534010000|2024-10-10 04:20:10|||||||||1
1728534020000|2024-10-10 04:20:20|||||||||10
1728534050000|2024-10-10 04:20:50|||||||||1
1728534090000|2024-10-10 04:21:30|5792.78|5792.08|5792.78|5792.08|5792.78|5792.08|5792.78|5792.08|32
1728534100000|2024-10-10 04:21:40|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|12
1728534110000|2024-10-10 04:21:50|||||||||23
1728534170000|2024-10-10 04:22:50|||||||||2
1728534200000|2024-10-10 04:23:20|5792.28|5791.58|5792.28|5791.58|5792.28|5791.58|5792.28|5791.58|8
1728534220000|2024-10-10 04:23:40|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|15
1728534240000|2024-10-10 04:24:00|||||||||4
1728534270000|2024-10-10 04:24:30|||||||||3
1728534290000|2024-10-10 04:24:50|5792.28|5791.58|5792.28|5791.58|5792.28|5791.58|5792.28|5791.58|8
1728534300000|2024-10-10 04:25:00|||||||||1
1728534330000|2024-10-10 04:25:30|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|6
1728534350000|2024-10-10 04:25:50|5792.78|5792.08|5792.78|5792.08|5792.78|5792.08|5792.78|5792.08|15
1728534360000|2024-10-10 04:26:00|||||||||2
1728534370000|2024-10-10 04:26:10|||||||||3
1728534380000|2024-10-10 04:26:20|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|20
1728534390000|2024-10-10 04:26:30|||||||||2
1728534400000|2024-10-10 04:26:40|5792.78|5792.08|5792.78|5792.08|5792.78|5792.08|5792.78|5792.08|31
1728534410000|2024-10-10 04:26:50|||||||||4
1728534440000|2024-10-10 04:27:20|5792.53|5791.83|5792.53|5791.83|5792.78|5792.08|5792.53|5791.83|20
1728534450000|2024-10-10 04:27:30|5792.78|5792.08|5792.53|5791.83|5792.78|5792.08|5792.53|5791.83|12
1728534480000|2024-10-10 04:28:00|5792.28|5791.58|5792.28|5791.58|5792.28|5791.58|5792.28|5791.58|19
1728534500000|2024-10-10 04:28:20|5792.4|5791.7|5792.4|5791.7|5792.4|5791.7|5792.4|5791.7|4
1728534510000|2024-10-10 04:28:30|5792.28|5791.58|5792.28|5791.58|5792.28|5791.58|5792.28|5791.58|0
1728534520000|2024-10-10 04:28:40|||||||||3
1728534550000|2024-10-10 04:29:10|5792.03|5791.33|5792.03|5791.33|5792.15|5791.45|5792.03|5791.33|22
1728534560000|2024-10-10 04:29:20|||||||||1
1728534580000|2024-10-10 04:29:40|5792.28|5791.58|5792.28|5791.58|5792.28|5791.58|5792.28|5791.58|26
1728534590000|2024-10-10 04:29:50|||||||||4
1728534600000|2024-10-10 04:30:00|||||||||1
1728534610000|2024-10-10 04:30:10|||||||||13
1728534620000|2024-10-10 04:30:20|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|34
1728534630000|2024-10-10 04:30:30|5792.4|5791.7|5792.4|5791.7|5792.4|5791.7|5792.28|5791.58|4
1728534640000|2024-10-10 04:30:40|5792.53|5791.83|5792.28|5791.58|5792.53|5791.83|5792.28|5791.58|7
1728534670000|2024-10-10 04:31:10|||||||||2
1728534690000|2024-10-10 04:31:30|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|20
1728534700000|2024-10-10 04:31:40|5792.65|5791.95|5792.78|5792.08|5792.78|5792.08|5792.65|5791.95|15
1728534710000|2024-10-10 04:31:50|||||||||1
1728534720000|2024-10-10 04:32:00|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|12
1728534730000|2024-10-10 04:32:10|5792.28|5791.58|5792.53|5791.83|5792.53|5791.83|5792.28|5791.58|7
1728534740000|2024-10-10 04:32:20|5792.4|5791.7|5792.28|5791.58|5792.4|5791.7|5792.28|5791.58|4
1728534760000|2024-10-10 04:32:40|||||||||14
1728534770000|2024-10-10 04:32:50|||||||||12
1728534780000|2024-10-10 04:33:00|5792.4|5791.7|5792.53|5791.83|5792.53|5791.83|5792.4|5791.7|2
1728534800000|2024-10-10 04:33:20|||||||||1
1728534820000|2024-10-10 04:33:40|||||||||1
1728534830000|2024-10-10 04:33:50|5792.03|5791.33|5792.03|5791.33|5792.03|5791.33|5791.9|5791.2|75
1728534840000|2024-10-10 04:34:00|5791.9|5791.2|5791.78|5791.08|5791.9|5791.2|5791.78|5791.08|23
1728534850000|2024-10-10 04:34:10|5792.03|5791.33|5792.03|5791.33|5792.03|5791.33|5792.03|5791.33|54
1728534860000|2024-10-10 04:34:20|||||||||1
1728534870000|2024-10-10 04:34:30|||||||||1
1728534920000|2024-10-10 04:35:20|5792.28|5791.58|5792.28|5791.58|5792.28|5791.58|5792.28|5791.58|23
1728534930000|2024-10-10 04:35:30|5792.03|5791.33|5792.03|5791.33|5792.03|5791.33|5792.03|5791.33|6
1728534940000|2024-10-10 04:35:40|5792.28|5791.58|5792.28|5791.58|5792.28|5791.58|5792.28|5791.58|28
1728534960000|2024-10-10 04:36:00|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|45
1728534970000|2024-10-10 04:36:10|5792.28|5791.58|5792.28|5791.58|5792.28|5791.58|5792.28|5791.58|5
1728534980000|2024-10-10 04:36:20|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|5
1728535000000|2024-10-10 04:36:40|5792.4|5791.7|5792.53|5791.83|5792.53|5791.83|5792.4|5791.7|2
1728535020000|2024-10-10 04:37:00|5792.4|5791.7|5792.28|5791.58|5792.4|5791.7|5792.28|5791.58|2
1728535030000|2024-10-10 04:37:10|||||||||2
1728535070000|2024-10-10 04:37:50|||||||||5
1728535080000|2024-10-10 04:38:00|||||||||1
1728535150000|2024-10-10 04:39:10|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|33
1728535160000|2024-10-10 04:39:20|||||||||1
1728535190000|2024-10-10 04:39:50|||||||||5
1728535210000|2024-10-10 04:40:10|||||||||1
1728535230000|2024-10-10 04:40:30|||||||||2
1728535290000|2024-10-10 04:41:30|||||||||2
1728535300000|2024-10-10 04:41:40|||||||||3
1728535320000|2024-10-10 04:42:00|||||||||2
1728535330000|2024-10-10 04:42:10|5792.78|5792.08|5792.78|5792.08|5792.78|5792.08|5792.78|5792.08|22
1728535340000|2024-10-10 04:42:20|5792.53|5791.83|5792.78|5792.08|5792.78|5792.08|5792.53|5791.83|2
1728535350000|2024-10-10 04:42:30|||||||||19
1728535360000|2024-10-10 04:42:40|||||||||1
1728535410000|2024-10-10 04:43:30|||||||||6
1728535420000|2024-10-10 04:43:40|||||||||8
1728535450000|2024-10-10 04:44:10|||||||||1
1728535460000|2024-10-10 04:44:20|||||||||1
1728535510000|2024-10-10 04:45:10|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|15
1728535560000|2024-10-10 04:46:00|5792.28|5791.58|5792.28|5791.58|5792.28|5791.58|5792.28|5791.58|5
1728535570000|2024-10-10 04:46:10|||||||||6
1728535680000|2024-10-10 04:48:00|5792.03|5791.33|5792.03|5791.33|5792.03|5791.33|5792.03|5791.33|9
1728535710000|2024-10-10 04:48:30|5792.28|5791.58|5792.28|5791.58|5792.28|5791.58|5792.28|5791.58|12
1728535740000|2024-10-10 04:49:00|||||||||21
1728535750000|2024-10-10 04:49:10|||||||||2
1728535790000|2024-10-10 04:49:50|5792.15|5791.45|5792.15|5791.45|5792.15|5791.45|5792.15|5791.45|10
1728535800000|2024-10-10 04:50:00|5792.28|5791.58|5792.28|5791.58|5792.28|5791.58|5792.28|5791.58|4
1728535820000|2024-10-10 04:50:20|5792.03|5791.33|5792.03|5791.33|5792.03|5791.33|5792.03|5791.33|11
1728535850000|2024-10-10 04:50:50|5792.28|5791.58|5792.28|5791.58|5792.28|5791.58|5792.28|5791.58|26
1728535860000|2024-10-10 04:51:00|5792.15|5791.45|5792.03|5791.33|5792.15|5791.45|5792.03|5791.33|10
1728535870000|2024-10-10 04:51:10|5792.15|5791.45|5792.03|5791.33|5792.15|5791.45|5792.03|5791.33|3
1728535880000|2024-10-10 04:51:20|5792.15|5791.45|5792.15|5791.45|5792.15|5791.45|5792.15|5791.45|12
1728535890000|2024-10-10 04:51:30|5792.03|5791.33|5792.03|5791.33|5792.03|5791.33|5792.03|5791.33|0
1728535900000|2024-10-10 04:51:40|5792.15|5791.45|5792.28|5791.58|5792.28|5791.58|5792.15|5791.45|1
1728535920000|2024-10-10 04:52:00|5792.03|5791.33|5792.28|5791.58|5792.28|5791.58|5792.03|5791.33|16
1728535970000|2024-10-10 04:52:50|5792.15|5791.45|5792.28|5791.58|5792.28|5791.58|5792.15|5791.45|5
1728535980000|2024-10-10 04:53:00|5792.03|5791.33|5792.03|5791.33|5792.03|5791.33|5792.03|5791.33|5
1728536010000|2024-10-10 04:53:30|5792.28|5791.58|5792.28|5791.58|5792.28|5791.58|5792.28|5791.58|7
1728536060000|2024-10-10 04:54:20|||||||||3
1728536130000|2024-10-10 04:55:30|5792.03|5791.33|5792.03|5791.33|5792.28|5791.58|5792.03|5791.33|20
1728536150000|2024-10-10 04:55:50|5792.28|5791.58|5792.28|5791.58|5792.28|5791.58|5792.28|5791.58|14
1728536160000|2024-10-10 04:56:00|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|19
1728536230000|2024-10-10 04:57:10|||||||||23
1728536240000|2024-10-10 04:57:20|5792.28|5791.58|5792.28|5791.58|5792.28|5791.58|5792.28|5791.58|8
1728536300000|2024-10-10 04:58:20|||||||||1
1728536310000|2024-10-10 04:58:30|||||||||1
1728536330000|2024-10-10 04:58:50|||||||||1
1728536340000|2024-10-10 04:59:00|||||||||39
1728536380000|2024-10-10 04:59:40|||||||||1
1728536390000|2024-10-10 04:59:50|||||||||1
1728536400000|2024-10-10 05:00:00|5792.15|5791.45|5792.53|5791.83|5792.53|5791.83|5792.03|5791.33|74
1728536410000|2024-10-10 05:00:10|5792.78|5792.08|5792.53|5791.83|5792.78|5792.08|5792.53|5791.83|59
1728536420000|2024-10-10 05:00:20|||||||||1
1728536430000|2024-10-10 05:00:30|||||||||2
1728536440000|2024-10-10 05:00:40|5792.78|5792.08|5792.53|5791.83|5792.78|5792.08|5792.53|5791.83|25
1728536450000|2024-10-10 05:00:50|||||||||7
1728536460000|2024-10-10 05:01:00|5792.78|5792.08|5793.03|5792.33|5793.03|5792.33|5792.78|5792.08|34
1728536470000|2024-10-10 05:01:10|5793.15|5792.45|5793.03|5792.33|5793.28|5792.58|5793.03|5792.33|24
1728536480000|2024-10-10 05:01:20|5793.28|5792.58|5793.03|5792.33|5793.28|5792.58|5793.03|5792.33|19
1728536490000|2024-10-10 05:01:30|||||||||3
1728536520000|2024-10-10 05:02:00|||||||||11
1728536540000|2024-10-10 05:02:20|5792.78|5792.08|5792.78|5792.08|5792.78|5792.08|5792.78|5792.08|26
1728536560000|2024-10-10 05:02:40|5793.03|5792.33|5793.03|5792.33|5793.03|5792.33|5793.03|5792.33|22
1728536570000|2024-10-10 05:02:50|||||||||16
1728536580000|2024-10-10 05:03:00|||||||||3
1728536590000|2024-10-10 05:03:10|5792.78|5792.08|5792.9|5792.2|5793.03|5792.33|5792.78|5792.08|21
1728536600000|2024-10-10 05:03:20|5792.78|5792.08|5793.03|5792.33|5793.03|5792.33|5792.78|5792.08|0
1728536610000|2024-10-10 05:03:30|5793.28|5792.58|5793.28|5792.58|5793.28|5792.58|5793.28|5792.58|24
1728536630000|2024-10-10 05:03:50|5793.4|5792.7|5793.4|5792.7|5793.4|5792.7|5793.4|5792.7|13
1728536640000|2024-10-10 05:04:00|5793.53|5792.83|5793.53|5792.83|5793.53|5792.83|5793.53|5792.83|1
1728536650000|2024-10-10 05:04:10|5793.4|5792.7|5793.53|5792.83|5793.53|5792.83|5793.28|5792.58|16
1728536670000|2024-10-10 05:04:30|5793.78|5793.08|5793.53|5792.83|5793.78|5793.08|5793.53|5792.83|19
1728536690000|2024-10-10 05:04:50|5793.28|5792.58|5793.28|5792.58|5793.28|5792.58|5793.28|5792.58|8
1728536710000|2024-10-10 05:05:10|||||||||4
1728536720000|2024-10-10 05:05:20|||||||||1
1728536740000|2024-10-10 05:05:40|5793.03|5792.33|5793.03|5792.33|5793.28|5792.58|5793.03|5792.33|35
1728536750000|2024-10-10 05:05:50|||||||||8
1728536760000|2024-10-10 05:06:00|5792.78|5792.08|5792.78|5792.08|5792.78|5792.08|5792.78|5792.08|14
1728536770000|2024-10-10 05:06:10|||||||||4
1728536780000|2024-10-10 05:06:20|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|14
1728536790000|2024-10-10 05:06:30|5792.65|5791.95|5792.65|5791.95|5792.78|5792.08|5792.65|5791.95|38
1728536800000|2024-10-10 05:06:40|5792.53|5791.83|5792.53|5791.83|5792.65|5791.95|5792.53|5791.83|0
1728536810000|2024-10-10 05:06:50|5792.65|5791.95|5792.78|5792.08|5792.78|5792.08|5792.53|5791.83|7
1728536820000|2024-10-10 05:07:00|5792.65|5791.95|5792.53|5791.83|5792.78|5792.08|5792.53|5791.83|6
1728536840000|2024-10-10 05:07:20|5792.28|5791.58|5792.28|5791.58|5792.28|5791.58|5792.28|5791.58|22
1728536850000|2024-10-10 05:07:30|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|5792.4|5791.7|5
1728536860000|2024-10-10 05:07:40|5792.4|5791.7|5792.53|5791.83|5792.53|5791.83|5792.4|5791.7|1
1728536870000|2024-10-10 05:07:50|5792.4|5791.7|5792.53|5791.83|5792.53|5791.83|5792.28|5791.58|2
1728536880000|2024-10-10 05:08:00|5792.78|5792.08|5792.53|5791.83|5792.78|5792.08|5792.53|5791.83|6
1728536890000|2024-10-10 05:08:10|5792.65|5791.95|5792.53|5791.83|5792.65|5791.95|5792.53|5791.83|0
1728536910000|2024-10-10 05:08:30|5792.28|5791.58|5792.53|5791.83|5792.53|5791.83|5792.28|5791.58|17
1728536920000|2024-10-10 05:08:40|5792.4|5791.7|5792.53|5791.83|5792.53|5791.83|5792.4|5791.7|1
1728536940000|2024-10-10 05:09:00|||||||||1
1728536950000|2024-10-10 05:09:10|||||||||7
1728536960000|2024-10-10 05:09:20|||||||||13
1728536970000|2024-10-10 05:09:30|5792.78|5792.08|5792.53|5791.83|5792.78|5792.08|5792.53|5791.83|9
1728536980000|2024-10-10 05:09:40|5792.65|5791.95|5792.78|5792.08|5792.78|5792.08|5792.65|5791.95|0
1728536990000|2024-10-10 05:09:50|5792.65|5791.95|5792.78|5792.08|5792.78|5792.08|5792.65|5791.95|11
1728537010000|2024-10-10 05:10:10|||||||||5
1728537030000|2024-10-10 05:10:30|5792.53|5791.83|5792.53|5791.83|5792.78|5792.08|5792.53|5791.83|12
1728537040000|2024-10-10 05:10:40|5792.65|5791.95|5792.78|5792.08|5792.78|5792.08|5792.53|5791.83|4
1728537050000|2024-10-10 05:10:50|5792.65|5791.95|5792.78|5792.08|5792.78|5792.08|5792.65|5791.95|0
1728537060000|2024-10-10 05:11:00|5793.03|5792.33|5793.03|5792.33|5793.03|5792.33|5793.03|5792.33|26
1728537070000|2024-10-10 05:11:10|5792.9|5792.2|5793.03|5792.33|5793.03|5792.33|5792.9|5792.2|7
1728537080000|2024-10-10 05:11:20|5793.15|5792.45|5793.15|5792.45|5793.15|5792.45|5793.15|5792.45|4
1728537090000|2024-10-10 05:11:30|5793.28|5792.58|5793.03|5792.33|5793.28|5792.58|5793.03|5792.33|5
1728537100000|2024-10-10 05:11:40|||||||||11
1728537110000|2024-10-10 05:11:50|5793.15|5792.45|5793.28|5792.58|5793.28|5792.58|5793.03|5792.33|0
1728537120000|2024-10-10 05:12:00|5793.03|5792.33|5793.03|5792.33|5793.03|5792.33|5793.03|5792.33|6
1728537150000|2024-10-10 05:12:30|5793.15|5792.45|5793.03|5792.33|5793.15|5792.45|5793.03|5792.33|0
1728537160000|2024-10-10 05:12:40|||||||||4
1728537180000|2024-10-10 05:13:00|5792.78|5792.08|5792.78|5792.08|5792.78|5792.08|5792.78|5792.08|12
1728537210000|2024-10-10 05:13:30|||||||||1
1728537230000|2024-10-10 05:13:50|5793.03|5792.33|5793.03|5792.33|5793.03|5792.33|5793.03|5792.33|19
1728537240000|2024-10-10 05:14:00|||||||||2
1728537250000|2024-10-10 05:14:10|5793.28|5792.58|5793.28|5792.58|5793.28|5792.58|5793.28|5792.58|17
1728537260000|2024-10-10 05:14:20|5793.03|5792.33|5793.03|5792.33|5793.03|5792.33|5793.03|5792.33|2
1728537270000|2024-10-10 05:14:30|5793.15|5792.45|5793.03|5792.33|5793.15|5792.45|5793.03|5792.33|3
1728537280000|2024-10-10 05:14:40|||||||||6
1728537290000|2024-10-10 05:14:50|5792.78|5792.08|5792.78|5792.08|5792.78|5792.08|5792.78|5792.08|1
1728537300000|2024-10-10 05:15:00|5792.9|5792.2|5792.78|5792.08|5792.9|5792.2|5792.78|5792.08|7
1728537320000|2024-10-10 05:15:20|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|14
1728537330000|2024-10-10 05:15:30|5792.65|5791.95|5792.78|5792.08|5792.78|5792.08|5792.65|5791.95|1
1728537350000|2024-10-10 05:15:50|||||||||8
1728537360000|2024-10-10 05:16:00|||||||||9
1728537370000|2024-10-10 05:16:10|||||||||2
1728537390000|2024-10-10 05:16:30|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|9
1728537410000|2024-10-10 05:16:50|5792.78|5792.08|5792.78|5792.08|5792.78|5792.08|5792.65|5791.95|14
1728537420000|2024-10-10 05:17:00|5793.03|5792.33|5793.03|5792.33|5793.03|5792.33|5793.03|5792.33|2
1728537440000|2024-10-10 05:17:20|5792.9|5792.2|5793.03|5792.33|5793.03|5792.33|5792.9|5792.2|7
1728537450000|2024-10-10 05:17:30|5792.9|5792.2|5792.53|5791.83|5792.9|5792.2|5792.53|5791.83|14
1728537460000|2024-10-10 05:17:40|5792.78|5792.08|5792.78|5792.08|5792.78|5792.08|5792.78|5792.08|9
1728537470000|2024-10-10 05:17:50|5792.53|5791.83|5792.78|5792.08|5792.78|5792.08|5792.53|5791.83|14
1728537480000|2024-10-10 05:18:00|5792.65|5791.95|5792.78|5792.08|5792.78|5792.08|5792.65|5791.95|15
1728537490000|2024-10-10 05:18:10|5792.53|5791.83|5792.78|5792.08|5792.78|5792.08|5792.53|5791.83|6
1728537500000|2024-10-10 05:18:20|5792.9|5792.2|5792.9|5792.2|5793.03|5792.33|5792.78|5792.08|8
1728537510000|2024-10-10 05:18:30|5792.78|5792.08|5792.78|5792.08|5792.78|5792.08|5792.78|5792.08|0
1728537520000|2024-10-10 05:18:40|||||||||3
1728537550000|2024-10-10 05:19:10|||||||||12
1728537570000|2024-10-10 05:19:30|||||||||15
1728537580000|2024-10-10 05:19:40|||||||||31
1728537600000|2024-10-10 05:20:00|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|5792.53|5791.83|11
1728537610000|2024-10-10 05:20:10|5792.28|5791.58|5792.03|5791.33|5792.28|5791.58|5792.03|5791.33|120
1728537630000|2024-10-10 05:20:30|||||||||6
1728537650000|2024-10-10 05:20:50|||||||||12
1728537660000|2024-10-10 05:21:00|||||||||3
1728537680000|2024-10-10 05:21:20|5791.78|5791.08|5791.78|5791.08|5791.78|5791.08|5791.78|5791.08|19
1728537700000|2024-10-10 05:21:40|||||||||9
1728537710000|2024-10-10 05:21:50|5792.03|5791.33|5792.28|5791.58|5792.28|5791.58|5792.03|5791.33|92
1728537720000|2024-10-10 05:22:00|5792.03|5791.33|5792.03|5791.33|5792.03|5791.33|5792.03|5791.33|12
1728537730000|2024-10-10 05:22:10|5791.78|5791.08|5791.78|5791.08|5791.78|5791.08|5791.78|5791.08|24
1728537740000|2024-10-10 05:22:20|5791.53|5790.83|5791.53|5790.83|5791.53|5790.83|5791.53|5790.83|15
1728537750000|2024-10-10 05:22:30|||||||||3
1728537760000|2024-10-10 05:22:40|5791.78|5791.08|5791.78|5791.08|5791.78|5791.08|5791.78|5791.08|26
1728537790000|2024-10-10 05:23:10|5791.53|5790.83|5791.53|5790.83|5791.65|5790.95|5791.53|5790.83|51
1728537800000|2024-10-10 05:23:20|5791.28|5790.58|5791.28|5790.58|5791.28|5790.58|5791.28|5790.58|32
1728537810000|2024-10-10 05:23:30|5791.15|5790.45|5791.28|5790.58|5791.28|5790.58|5791.03|5790.33|51
1728537820000|2024-10-10 05:23:40|5791.03|5790.33|5791.28|5790.58|5791.28|5790.58|5791.03|5790.33|21
1728537840000|2024-10-10 05:24:00|||||||||9
1728537850000|2024-10-10 05:24:10|5791.15|5790.45|5791.28|5790.58|5791.28|5790.58|5791.15|5790.45|25
1728537880000|2024-10-10 05:24:40|5791.03|5790.33|5791.03|5790.33|5791.03|5790.33|5791.03|5790.33|14
1728537890000|2024-10-10 05:24:50|5791.15|5790.45|5791.03|5790.33|5791.15|5790.45|5791.03|5790.33|42
1728537900000|2024-10-10 05:25:00|||||||||1
1728537910000|2024-10-10 05:25:10|||||||||3
1728537930000|2024-10-10 05:25:30|5791.28|5790.58|5791.28|5790.58|5791.28|5790.58|5791.28|5790.58|36
1728537940000|2024-10-10 05:25:40|5791.53|5790.83|5791.28|5790.58|5791.53|5790.83|5791.28|5790.58|18
1728537950000|2024-10-10 05:25:50|5791.4|5790.7|5791.53|5790.83|5791.53|5790.83|5791.4|5790.7|1
1728537960000|2024-10-10 05:26:00|5791.28|5790.58|5791.28|5790.58|5791.28|5790.58|5791.28|5790.58|16
1728537970000|2024-10-10 05:26:10|5791.03|5790.33|5791.03|5790.33|5791.03|5790.33|5791.03|5790.33|13
1728537980000|2024-10-10 05:26:20|5791.15|5790.45|5791.15|5790.45|5791.28|5790.58|5791.03|5790.33|29
1728537990000|2024-10-10 05:26:30|5791.03|5790.33|5791.03|5790.33|5791.15|5790.45|5791.03|5790.33|43
1728538000000|2024-10-10 05:26:40|5791.28|5790.58|5791.03|5790.33|5791.28|5790.58|5791.03|5790.33|24
1728538010000|2024-10-10 05:26:50|5791.15|5790.45|5791.03|5790.33|5791.15|5790.45|5791.03|5790.33|3
1728538020000|2024-10-10 05:27:00|5791.28|5790.58|5791.03|5790.33|5791.28|5790.58|5791.03|5790.33|43
1728538040000|2024-10-10 05:27:20|5791.15|5790.45|5791.03|5790.33|5791.15|5790.45|5791.03|5790.33|29
1728538050000|2024-10-10 05:27:30|||||||||11
1728538070000|2024-10-10 05:27:50|5791.28|5790.58|5791.28|5790.58|5791.28|5790.58|5791.03|5790.33|59
1728538080000|2024-10-10 05:28:00|5791.15|5790.45|5791.03|5790.33|5791.15|5790.45|5791.03|5790.33|0
1728538090000|2024-10-10 05:28:10|5791.15|5790.45|5791.28|5790.58|5791.28|5790.58|5791.15|5790.45|12
1728538100000|2024-10-10 05:28:20|5791.15|5790.45|5791.15|5790.45|5791.15|5790.45|5791.03|5790.33|1
1728538110000|2024-10-10 05:28:30|5791.28|5790.58|5791.03|5790.33|5791.28|5790.58|5791.03|5790.33|0
1728538120000|2024-10-10 05:28:40|5791.28|5790.58|5791.03|5790.33|5791.28|5790.58|5791.03|5790.33|3
1728538130000|2024-10-10 05:28:50|5791.15|5790.45|5791.28|5790.58|5791.28|5790.58|5791.03|5790.33|5
1728538140000|2024-10-10 05:29:00|5791.15|5790.45|5791.28|5790.58|5791.28|5790.58|5791.03|5790.33|1
1728538150000|2024-10-10 05:29:10|5791.03|5790.33|5791.28|5790.58|5791.28|5790.58|5791.03|5790.33|10
1728538190000|2024-10-10 05:29:50|5791.53|5790.83|5791.53|5790.83|5791.53|5790.83|5791.53|5790.83|6
1728538200000|2024-10-10 05:30:00|5791.28|5790.58|5791.65|5790.95|5791.65|5790.95|5791.28|5790.58|107
1728538210000|2024-10-10 05:30:10|5791.53|5790.83|5791.53|5790.83|5791.53|5790.83|5791.53|5790.83|0
1728538220000|2024-10-10 05:30:20|5791.28|5790.58|5791.28|5790.58|5791.28|5790.58|5791.28|5790.58|2
1728538230000|2024-10-10 05:30:30|||||||||1
1728538260000|2024-10-10 05:31:00|5791.15|5790.45|5791.28|5790.58|5791.28|5790.58|5791.15|5790.45|14
1728538270000|2024-10-10 05:31:10|5791.15|5790.45|5791.28|5790.58|5791.28|5790.58|5791.03|5790.33|7
1728538280000|2024-10-10 05:31:20|5791.03|5790.33|5790.78|5790.08|5791.15|5790.45|5790.78|5790.08|19
1728538290000|2024-10-10 05:31:30|5791.03|5790.33|5791.03|5790.33|5791.03|5790.33|5791.03|5790.33|8
1728538300000|2024-10-10 05:31:40|||||||||5
1728538310000|2024-10-10 05:31:50|5791.28|5790.58|5791.28|5790.58|5791.28|5790.58|5791.28|5790.58|33
1728538320000|2024-10-10 05:32:00|5791.03|5790.33|5791.03|5790.33|5791.03|5790.33|5791.03|5790.33|8
1728538330000|2024-10-10 05:32:10|||||||||3
1728538350000|2024-10-10 05:32:30|||||||||4
1728538370000|2024-10-10 05:32:50|5791.28|5790.58|5791.28|5790.58|5791.28|5790.58|5791.28|5790.58|15
1728538390000|2024-10-10 05:33:10|5791.03|5790.33|5791.03|5790.33|5791.03|5790.33|5791.03|5790.33|22
1728538400000|2024-10-10 05:33:20|||||||||6
1728538420000|2024-10-10 05:33:40|5790.78|5790.08|5790.78|5790.08|5790.78|5790.08|5790.78|5790.08|29
1728538440000|2024-10-10 05:34:00|5790.53|5789.83|5790.53|5789.83|5790.78|5790.08|5790.53|5789.83|28
1728538460000|2024-10-10 05:34:20|5790.78|5790.08|5790.78|5790.08|5790.78|5790.08|5790.78|5790.08|3
1728538470000|2024-10-10 05:34:30|5790.53|5789.83|5790.78|5790.08|5790.78|5790.08|5790.53|5789.83|37
1728538480000|2024-10-10 05:34:40|||||||||1
1728538500000|2024-10-10 05:35:00|5791.03|5790.33|5791.28|5790.58|5791.28|5790.58|5791.03|5790.33|17
1728538510000|2024-10-10 05:35:10|5791.4|5790.7|5791.28|5790.58|5791.53|5790.83|5791.28|5790.58|18
1728538520000|2024-10-10 05:35:20|5791.03|5790.33|5791.03|5790.33|5791.03|5790.33|5791.03|5790.33|4
1728538530000|2024-10-10 05:35:30|||||||||2
1728538550000|2024-10-10 05:35:50|5791.28|5790.58|5791.28|5790.58|5791.28|5790.58|5791.03|5790.33|34
1728538560000|2024-10-10 05:36:00|||||||||1
1728538580000|2024-10-10 05:36:20|||||||||5
1728538590000|2024-10-10 05:36:30|||||||||4
1728538600000|2024-10-10 05:36:40|||||||||27
1728538610000|2024-10-10 05:36:50|||||||||65
1728538620000|2024-10-10 05:37:00|||||||||6
1728538630000|2024-10-10 05:37:10|5791.03|5790.33|5791.03|5790.33|5791.03|5790.33|5791.03|5790.33|6
1728538650000|2024-10-10 05:37:30|5791.28|5790.58|5791.28|5790.58|5791.28|5790.58|5791.28|5790.58|16
1728538660000|2024-10-10 05:37:40|5791.53|5790.83|5791.53|5790.83|5791.53|5790.83|5791.53|5790.83|32
1728538680000|2024-10-10 05:38:00|||||||||26
1728538690000|2024-10-10 05:38:10|||||||||3
1728538700000|2024-10-10 05:38:20|5791.28|5790.58|5791.28|5790.58|5791.28|5790.58|5791.28|5790.58|18
1728538710000|2024-10-10 05:38:30|5791.03|5790.33|5791.03|5790.33|5791.03|5790.33|5791.03|5790.33|12
1728538720000|2024-10-10 05:38:40|5791.28|5790.58|5791.28|5790.58|5791.28|5790.58|5791.28|5790.58|16
1728538730000|2024-10-10 05:38:50|||||||||7
1728538740000|2024-10-10 05:39:00|5791.03|5790.33|5791.03|5790.33|5791.03|5790.33|5791.03|5790.33|6
1728538750000|2024-10-10 05:39:10|||||||||5
1728538760000|2024-10-10 05:39:20|5791.28|5790.58|5791.28|5790.58|5791.28|5790.58|5791.28|5790.58|27
1728538780000|2024-10-10 05:39:40|5791.03|5790.33|5791.03|5790.33|5791.03|5790.33|5791.03|5790.33|5
1728538790000|2024-10-10 05:39:50|||||||||11
1728538800000|2024-10-10 05:40:00|5790.78|5790.08|5790.78|5790.08|5790.78|5790.08|5790.78|5790.08|9
1728538810000|2024-10-10 05:40:10|5791.03|5790.33|5791.28|5790.58|5791.28|5790.58|5791.03|5790.33|57
1728538820000|2024-10-10 05:40:20|||||||||1
1728538830000|2024-10-10 05:40:30|5791.03|5790.33|5791.15|5790.45|5791.15|5790.45|5791.03|5790.33|18
1728538840000|2024-10-10 05:40:40|5791.03|5790.33|5791.03|5790.33|5791.28|5790.58|5791.03|5790.33|6
1728538850000|2024-10-10 05:40:50|5791.15|5790.45|5791.15|5790.45|5791.15|5790.45|5791.15|5790.45|10
1728538860000|2024-10-10 05:41:00|5791.28|5790.58|5791.03|5790.33|5791.28|5790.58|5791.03|5790.33|12
1728538870000|2024-10-10 05:41:10|||||||||7
1728538880000|2024-10-10 05:41:20|||||||||14
1728538890000|2024-10-10 05:41:30|||||||||17
1728538910000|2024-10-10 05:41:50|||||||||1
1728538930000|2024-10-10 05:42:10|||||||||24
1728538940000|2024-10-10 05:42:20|5791.28|5790.58|5791.28|5790.58|5791.28|5790.58|5791.28|5790.58|13
1728538960000|2024-10-10 05:42:40|||||||||19
1728538970000|2024-10-10 05:42:50|||||||||1
1728538980000|2024-10-10 05:43:00|5791.03|5790.33|5791.28|5790.58|5791.28|5790.58|5791.03|5790.33|18
1728538990000|2024-10-10 05:43:10|5791.15|5790.45|5791.53|5790.83|5791.53|5790.83|5791.15|5790.45|44
1728539000000|2024-10-10 05:43:20|5791.65|5790.95|5791.78|5791.08|5791.78|5791.08|5791.65|5790.95|28
1728539010000|2024-10-10 05:43:30|5791.53|5790.83|5791.53|5790.83|5791.53|5790.83|5791.53|5790.83|8
1728539020000|2024-10-10 05:43:40|||||||||8
1728539030000|2024-10-10 05:43:50|5791.78|5791.08|5791.53|5790.83|5791.78|5791.08|5791.53|5790.83|20
1728539040000|2024-10-10 05:44:00|||||||||2
1728539060000|2024-10-10 05:44:20|||||||||13
1728539070000|2024-10-10 05:44:30|||||||||1
1728539080000|2024-10-10 05:44:40|||||||||28
1728539100000|2024-10-10 05:45:00|||||||||1
1728539110000|2024-10-10 05:45:10|||||||||13
1728539120000|2024-10-10 05:45:20|5791.78|5791.08|5791.53|5790.83|5791.78|5791.08|5791.53|5790.83|17
1728539140000|2024-10-10 05:45:40|5791.28|5790.58|5791.53|5790.83|5791.53|5790.83|5791.28|5790.58|11
1728539150000|2024-10-10 05:45:50|5791.28|5790.58|5791.53|5790.83|5791.53|5790.83|5791.28|5790.58|5
1728539170000|2024-10-10 05:46:10|5791.4|5790.7|5791.53|5790.83|5791.53|5790.83|5791.4|5790.7|3
1728539190000|2024-10-10 05:46:30|5791.28|5790.58|5791.28|5790.58|5791.28|5790.58|5791.28|5790.58|19
1728539200000|2024-10-10 05:46:40|5791.03|5790.33|5791.28|5790.58|5791.28|5790.58|5791.03|5790.33|34
1728539210000|2024-10-10 05:46:50|||||||||1
1728539220000|2024-10-10 05:47:00|5791.03|5790.33|5791.15|5790.45|5791.15|5790.45|5791.03|5790.33|12
1728539230000|2024-10-10 05:47:10|5791.03|5790.33|5791.28|5790.58|5791.28|5790.58|5791.03|5790.33|5
1728539250000|2024-10-10 05:47:30|||||||||4
1728539290000|2024-10-10 05:48:10|5791.53|5790.83|5791.53|5790.83|5791.53|5790.83|5791.53|5790.83|26
1728539300000|2024-10-10 05:48:20|||||||||3
1728539310000|2024-10-10 05:48:30|5791.78|5791.08|5791.65|5790.95|5791.78|5791.08|5791.65|5790.95|18
1728539320000|2024-10-10 05:48:40|5791.53|5790.83|5791.53|5790.83|5791.53|5790.83|5791.53|5790.83|0
1728539330000|2024-10-10 05:48:50|5791.28|5790.58|5791.28|5790.58|5791.28|5790.58|5791.28|5790.58|21
1728539360000|2024-10-10 05:49:20|5791.15|5790.45|5791.03|5790.33|5791.15|5790.45|5791.03|5790.33|15
1728539370000|2024-10-10 05:49:30|5790.9|5790.2|5790.78|5790.08|5790.9|5790.2|5790.78|5790.08|12
1728539400000|2024-10-10 05:50:00|5790.53|5789.83|5790.53|5789.83|5790.53|5789.83|5790.53|5789.83|31
1728539410000|2024-10-10 05:50:10|5790.28|5789.58|5790.53|5789.83|5790.53|5789.83|5790.28|5789.58|41
1728539420000|2024-10-10 05:50:20|5790.28|5789.58|5790.28|5789.58|5790.28|5789.58|5790.28|5789.58|17
1728539430000|2024-10-10 05:50:30|5790.03|5789.33|5790.03|5789.33|5790.03|5789.33|5790.03|5789.33|49
1728539440000|2024-10-10 05:50:40|||||||||13
1728539450000|2024-10-10 05:50:50|||||||||1
1728539460000|2024-10-10 05:51:00|5789.78|5789.08|5789.78|5789.08|5789.78|5789.08|5789.78|5789.08|28
1728539470000|2024-10-10 05:51:10|5789.53|5788.83|5789.78|5789.08|5789.78|5789.08|5789.53|5788.83|41
1728539480000|2024-10-10 05:51:20|5789.53|5788.83|5789.53|5788.83|5789.78|5789.08|5789.53|5788.83|40
1728539490000|2024-10-10 05:51:30|5789.28|5788.58|5789.28|5788.58|5789.28|5788.58|5789.28|5788.58|16
1728539500000|2024-10-10 05:51:40|||||||||10
1728539510000|2024-10-10 05:51:50|5789.53|5788.83|5789.53|5788.83|5789.53|5788.83|5789.53|5788.83|15
1728539520000|2024-10-10 05:52:00|5789.78|5789.08|5789.78|5789.08|5789.78|5789.08|5789.78|5789.08|42
1728539530000|2024-10-10 05:52:10|5789.53|5788.83|5789.78|5789.08|5789.78|5789.08|5789.53|5788.83|14
1728539540000|2024-10-10 05:52:20|||||||||1
1728539550000|2024-10-10 05:52:30|||||||||7
1728539560000|2024-10-10 05:52:40|||||||||5
1728539570000|2024-10-10 05:52:50|||||||||1
1728539580000|2024-10-10 05:53:00|5790.03|5789.33|5789.53|5788.83|5790.03|5789.33|5789.53|5788.83|29
1728539590000|2024-10-10 05:53:10|5789.28|5788.58|5789.53|5788.83|5789.53|5788.83|5789.28|5788.58|17
1728539600000|2024-10-10 05:53:20|5789.78|5789.08|5789.78|5789.08|5789.78|5789.08|5789.78|5789.08|24
1728539610000|2024-10-10 05:53:30|5789.53|5788.83|5789.65|5788.95|5789.78|5789.08|5789.53|5788.83|24
1728539620000|2024-10-10 05:53:40|5789.78|5789.08|5789.78|5789.08|5789.78|5789.08|5789.78|5789.08|0
1728539630000|2024-10-10 05:53:50|5789.53|5788.83|5789.53|5788.83|5789.53|5788.83|5789.53|5788.83|2
1728539640000|2024-10-10 05:54:00|5789.65|5788.95|5789.53|5788.83|5789.65|5788.95|5789.53|5788.83|17
1728539650000|2024-10-10 05:54:10|||||||||4
1728539660000|2024-10-10 05:54:20|5789.28|5788.58|5789.28|5788.58|5789.28|5788.58|5789.03|5788.33|61
1728539670000|2024-10-10 05:54:30|5789.53|5788.83|5789.53|5788.83|5789.53|5788.83|5789.4|5788.7|22
1728539680000|2024-10-10 05:54:40|5789.28|5788.58|5789.28|5788.58|5789.4|5788.7|5789.28|5788.58|4
1728539690000|2024-10-10 05:54:50|5789.53|5788.83|5789.28|5788.58|5789.53|5788.83|5789.28|5788.58|8
1728539700000|2024-10-10 05:55:00|5789.03|5788.33|5789.03|5788.33|5789.03|5788.33|5789.03|5788.33|8
1728539710000|2024-10-10 05:55:10|5788.78|5788.08|5788.53|5787.83|5788.78|5788.08|5788.53|5787.83|67
1728539720000|2024-10-10 05:55:20|5788.28|5787.58|5788.28|5787.58|5788.28|5787.58|5788.28|5787.58|18
1728539730000|2024-10-10 05:55:30|5788.15|5787.45|5788.03|5787.33|5788.15|5787.45|5788.03|5787.33|22
1728539740000|2024-10-10 05:55:40|5787.9|5787.2|5788.03|5787.33|5788.03|5787.33|5787.78|5787.08|25
1728539750000|2024-10-10 05:55:50|5787.78|5787.08|5788.03|5787.33|5788.03|5787.33|5787.78|5787.08|33
1728539760000|2024-10-10 05:56:00|5787.9|5787.2|5787.53|5786.83|5788.03|5787.33|5787.53|5786.83|87
1728539770000|2024-10-10 05:56:10|5787.4|5786.7|5787.78|5787.08|5787.78|5787.08|5787.4|5786.7|45
1728539780000|2024-10-10 05:56:20|5787.9|5787.2|5788.03|5787.33|5788.03|5787.33|5787.9|5787.2|21
1728539790000|2024-10-10 05:56:30|5788.28|5787.58|5788.53|5787.83|5788.53|5787.83|5788.28|5787.58|19
1728539800000|2024-10-10 05:56:40|5788.28|5787.58|5788.53|5787.83|5788.53|5787.83|5788.28|5787.58|37
1728539810000|2024-10-10 05:56:50|5788.78|5788.08|5788.53|5787.83|5788.78|5788.08|5788.53|5787.83|27
1728539820000|2024-10-10 05:57:00|||||||||5
1728539830000|2024-10-10 05:57:10|||||||||4
1728539840000|2024-10-10 05:57:20|5788.78|5788.08|5788.78|5788.08|5788.78|5788.08|5788.65|5787.95|12
1728539850000|2024-10-10 05:57:30|||||||||5
1728539870000|2024-10-10 05:57:50|5788.53|5787.83|5788.4|5787.7|5788.53|5787.83|5788.28|5787.58|22
1728539880000|2024-10-10 05:58:00|5788.28|5787.58|5788.28|5787.58|5788.28|5787.58|5788.28|5787.58|0
1728539890000|2024-10-10 05:58:10|5788.15|5787.45|5788.03|5787.33|5788.15|5787.45|5788.03|5787.33|10
1728539910000|2024-10-10 05:58:30|5787.78|5787.08|5788.03|5787.33|5788.03|5787.33|5787.78|5787.08|10
1728539920000|2024-10-10 05:58:40|5787.9|5787.2|5788.03|5787.33|5788.03|5787.33|5787.9|5787.2|0
1728539930000|2024-10-10 05:58:50|5787.78|5787.08|5787.78|5787.08|5787.78|5787.08|5787.78|5787.08|19
1728539940000|2024-10-10 05:59:00|||||||||29
1728539950000|2024-10-10 05:59:10|5787.53|5786.83|5787.78|5787.08|5787.78|5787.08|5787.53|5786.83|22
1728539960000|2024-10-10 05:59:20|||||||||1
1728539970000|2024-10-10 05:59:30|5788.03|5787.33|5788.03|5787.33|5788.03|5787.33|5788.03|5787.33|11
1728539980000|2024-10-10 05:59:40|5787.78|5787.08|5787.78|5787.08|5787.78|5787.08|5787.78|5787.08|19
1728539990000|2024-10-10 05:59:50|||||||||13
1728540000000|2024-10-10 06:00:00|5788.03|5787.33|5787.78|5787.08|5788.03|5787.33|5787.78|5787.08|21
1728540010000|2024-10-10 06:00:10|5787.53|5786.83|5788.03|5787.33|5788.03|5787.33|5787.53|5786.83|26
1728540020000|2024-10-10 06:00:20|5787.9|5787.2|5787.53|5786.83|5787.9|5787.2|5787.53|5786.83|29
1728540030000|2024-10-10 06:00:30|5787.78|5787.08|5787.78|5787.08|5787.78|5787.08|5787.78|5787.08|18
1728540040000|2024-10-10 06:00:40|5788.03|5787.33|5787.78|5787.08|5788.03|5787.33|5787.78|5787.08|30
1728540050000|2024-10-10 06:00:50|5787.53|5786.83|5787.53|5786.83|5787.53|5786.83|5787.53|5786.83|4
1728540060000|2024-10-10 06:01:00|5787.78|5787.08|5788.28|5787.58|5788.28|5787.58|5787.78|5787.08|67
1728540070000|2024-10-10 06:01:10|5788.03|5787.33|5788.28|5787.58|5788.28|5787.58|5788.03|5787.33|92
1728540080000|2024-10-10 06:01:20|5788.15|5787.45|5788.03|5787.33|5788.15|5787.45|5788.03|5787.33|43
1728540090000|2024-10-10 06:01:30|5787.78|5787.08|5788.15|5787.45|5788.28|5787.58|5787.78|5787.08|35
1728540100000|2024-10-10 06:01:40|5788.28|5787.58|5787.53|5786.83|5788.28|5787.58|5787.53|5786.83|29
1728540110000|2024-10-10 06:01:50|5787.78|5787.08|5787.53|5786.83|5787.78|5787.08|5787.53|5786.83|49
1728540120000|2024-10-10 06:02:00|5787.78|5787.08|5787.53|5786.83|5787.78|5787.08|5787.53|5786.83|45
1728540130000|2024-10-10 06:02:10|5787.65|5786.95|5787.53|5786.83|5787.65|5786.95|5787.53|5786.83|1
1728540140000|2024-10-10 06:02:20|5787.28|5786.58|5787.28|5786.58|5787.28|5786.58|5787.28|5786.58|7
1728540150000|2024-10-10 06:02:30|5787.03|5786.33|5787.28|5786.58|5787.28|5786.58|5787.03|5786.33|22
1728540160000|2024-10-10 06:02:40|||||||||11
1728540170000|2024-10-10 06:02:50|5787.03|5786.33|5787.03|5786.33|5787.03|5786.33|5787.03|5786.33|5
1728540180000|2024-10-10 06:03:00|5787.28|5786.58|5787.03|5786.33|5787.28|5786.58|5787.03|5786.33|46
1728540190000|2024-10-10 06:03:10|5786.9|5786.2|5786.78|5786.08|5786.9|5786.2|5786.78|5786.08|58
1728540200000|2024-10-10 06:03:20|5786.53|5785.83|5786.53|5785.83|5786.53|5785.83|5786.53|5785.83|70
1728540210000|2024-10-10 06:03:30|5786.78|5786.08|5786.78|5786.08|5786.78|5786.08|5786.78|5786.08|47
1728540220000|2024-10-10 06:03:40|||||||||13
1728540230000|2024-10-10 06:03:50|5786.53|5785.83|5786.53|5785.83|5786.53|5785.83|5786.53|5785.83|31
1728540240000|2024-10-10 06:04:00|5786.78|5786.08|5786.53|5785.83|5786.78|5786.08|5786.53|5785.83|37
1728540250000|2024-10-10 06:04:10|5786.28|5785.58|5786.28|5785.58|5786.4|5785.7|5786.03|5785.33|54
1728540260000|2024-10-10 06:04:20|5786.03|5785.33|5786.03|5785.33|5786.28|5785.58|5786.03|5785.33|37
1728540270000|2024-10-10 06:04:30|5786.15|5785.45|5786.28|5785.58|5786.53|5785.83|5786.15|5785.45|59
1728540280000|2024-10-10 06:04:40|5786.03|5785.33|5785.78|5785.08|5786.03|5785.33|5785.78|5785.08|70
1728540290000|2024-10-10 06:04:50|5786.03|5785.33|5786.28|5785.58|5786.28|5785.58|5786.03|5785.33|25
1728540300000|2024-10-10 06:05:00|5785.78|5785.08|5786.03|5785.33|5786.03|5785.33|5785.78|5785.08|39
1728540310000|2024-10-10 06:05:10|5786.28|5785.58|5786.28|5785.58|5786.28|5785.58|5786.28|5785.58|17
1728540320000|2024-10-10 06:05:20|5786.03|5785.33|5786.28|5785.58|5786.28|5785.58|5786.03|5785.33|26
1728540330000|2024-10-10 06:05:30|5786.03|5785.33|5785.78|5785.08|5786.03|5785.33|5785.78|5785.08|23
1728540340000|2024-10-10 06:05:40|5785.53|5784.83|5785.78|5785.08|5785.78|5785.08|5785.53|5784.83|3
1728540350000|2024-10-10 06:05:50|5785.9|5785.2|5785.53|5784.83|5786.03|5785.33|5785.53|5784.83|21
1728540360000|2024-10-10 06:06:00|5785.28|5784.58|5785.28|5784.58|5785.28|5784.58|5785.03|5784.33|115
1728540370000|2024-10-10 06:06:10|5785.15|5784.45|5785.53|5784.83|5785.78|5785.08|5785.15|5784.45|31
1728540380000|2024-10-10 06:06:20|||||||||8
1728540390000|2024-10-10 06:06:30|5785.28|5784.58|5785.28|5784.58|5785.28|5784.58|5785.28|5784.58|12
1728540400000|2024-10-10 06:06:40|||||||||3
1728540410000|2024-10-10 06:06:50|5785.03|5784.33|5785.53|5784.83|5785.53|5784.83|5785.03|5784.33|59
1728540420000|2024-10-10 06:07:00|5785.78|5785.08|5785.78|5785.08|5785.78|5785.08|5785.78|5785.08|3
1728540430000|2024-10-10 06:07:10|5786.03|5785.33|5786.03|5785.33|5786.03|5785.33|5786.03|5785.33|35
1728540440000|2024-10-10 06:07:20|5786.28|5785.58|5786.53|5785.83|5786.78|5786.08|5786.28|5785.58|58
1728540450000|2024-10-10 06:07:30|5786.78|5786.08|5786.53|5785.83|5786.78|5786.08|5786.53|5785.83|31
1728540460000|2024-10-10 06:07:40|5786.78|5786.08|5786.53|5785.83|5786.78|5786.08|5786.53|5785.83|17
1728540470000|2024-10-10 06:07:50|5786.28|5785.58|5786.4|5785.7|5786.53|5785.83|5786.28|5785.58|7
1728540480000|2024-10-10 06:08:00|5786.28|5785.58|5786.78|5786.08|5786.78|5786.08|5786.28|5785.58|7
1728540490000|2024-10-10 06:08:10|5786.53|5785.83|5786.53|5785.83|5786.53|5785.83|5786.53|5785.83|10
1728540500000|2024-10-10 06:08:20|5786.4|5785.7|5786.28|5785.58|5786.4|5785.7|5786.28|5785.58|0
1728540510000|2024-10-10 06:08:30|5786.53|5785.83|5786.03|5785.33|5786.53|5785.83|5786.03|5785.33|35
1728540520000|2024-10-10 06:08:40|5785.78|5785.08|5785.65|5784.95|5786.03|5785.33|5785.65|5784.95|53
1728540530000|2024-10-10 06:08:50|5785.78|5785.08|5786.03|5785.33|5786.03|5785.33|5785.78|5785.08|31
1728540540000|2024-10-10 06:09:00|5786.28|5785.58|5786.78|5786.08|5786.78|5786.08|5786.28|5785.58|16
1728540550000|2024-10-10 06:09:10|5786.53|5785.83|5786.53|5785.83|5786.53|5785.83|5786.53|5785.83|10
1728540560000|2024-10-10 06:09:20|5786.28|5785.58|5786.28|5785.58|5786.4|5785.7|5786.28|5785.58|20
1728540570000|2024-10-10 06:09:30|5786.53|5785.83|5786.53|5785.83|5786.53|5785.83|5786.53|5785.83|16
1728540580000|2024-10-10 06:09:40|5786.28|5785.58|5786.28|5785.58|5786.28|5785.58|5786.28|5785.58|33
1728540590000|2024-10-10 06:09:50|5786.03|5785.33|5786.28|5785.58|5786.28|5785.58|5786.03|5785.33|12
1728540600000|2024-10-10 06:10:00|||||||||2
1728540610000|2024-10-10 06:10:10|5786.03|5785.33|5785.78|5785.08|5786.03|5785.33|5785.78|5785.08|14
1728540620000|2024-10-10 06:10:20|5785.65|5784.95|5785.78|5785.08|5785.78|5785.08|5785.65|5784.95|2
1728540630000|2024-10-10 06:10:30|5785.65|5784.95|5786.03|5785.33|5786.03|5785.33|5785.65|5784.95|18
1728540640000|2024-10-10 06:10:40|5785.78|5785.08|5785.78|5785.08|5785.78|5785.08|5785.78|5785.08|4
1728540650000|2024-10-10 06:10:50|5786.03|5785.33|5785.78|5785.08|5786.03|5785.33|5785.78|5785.08|22
1728540660000|2024-10-10 06:11:00|5786.03|5785.33|5786.03|5785.33|5786.03|5785.33|5786.03|5785.33|16
1728540670000|2024-10-10 06:11:10|||||||||4
1728540680000|2024-10-10 06:11:20|5785.78|5785.08|5785.78|5785.08|5785.78|5785.08|5785.78|5785.08|9
1728540690000|2024-10-10 06:11:30|5785.53|5784.83|5785.53|5784.83|5785.53|5784.83|5785.53|5784.83|14
1728540700000|2024-10-10 06:11:40|5785.78|5785.08|5785.78|5785.08|5785.78|5785.08|5785.78|5785.08|9
1728540710000|2024-10-10 06:11:50|5786.03|5785.33|5786.03|5785.33|5786.03|5785.33|5786.03|5785.33|16
1728540720000|2024-10-10 06:12:00|5785.78|5785.08|5785.78|5785.08|5785.78|5785.08|5785.78|5785.08|13
1728540730000|2024-10-10 06:12:10|5785.53|5784.83|5785.53|5784.83|5785.65|5784.95|5785.53|5784.83|8
1728540740000|2024-10-10 06:12:20|5785.28|5784.58|5785.28|5784.58|5785.28|5784.58|5785.03|5784.33|21
1728540750000|2024-10-10 06:12:30|5785.03|5784.33|5785.03|5784.33|5785.28|5784.58|5785.03|5784.33|21
1728540760000|2024-10-10 06:12:40|5785.28|5784.58|5785.28|5784.58|5785.28|5784.58|5785.15|5784.45|14
1728540770000|2024-10-10 06:12:50|5785.53|5784.83|5785.53|5784.83|5785.53|5784.83|5785.53|5784.83|10
1728540780000|2024-10-10 06:13:00|||||||||21
1728540790000|2024-10-10 06:13:10|5785.78|5785.08|5786.03|5785.33|5786.03|5785.33|5785.78|5785.08|20
1728540800000|2024-10-10 06:13:20|5786.28|5785.58|5786.28|5785.58|5786.28|5785.58|5786.28|5785.58|6
1728540810000|2024-10-10 06:13:30|5786.53|5785.83|5786.28|5785.58|5786.53|5785.83|5786.28|5785.58|11
1728540820000|2024-10-10 06:13:40|||||||||2
1728540830000|2024-10-10 06:13:50|5786.03|5785.33|5786.03|5785.33|5786.03|5785.33|5786.03|5785.33|11
1728540840000|2024-10-10 06:14:00|5785.78|5785.08|5786.03|5785.33|5786.03|5785.33|5785.78|5785.08|10
1728540850000|2024-10-10 06:14:10|5785.9|5785.2|5785.9|5785.2|5786.03|5785.33|5785.9|5785.2|12
1728540860000|2024-10-10 06:14:20|5785.78|5785.08|5786.03|5785.33|5786.03|5785.33|5785.78|5785.08|0
1728540870000|2024-10-10 06:14:30|5786.28|5785.58|5786.28|5785.58|5786.28|5785.58|5786.15|5785.45|16
1728540880000|2024-10-10 06:14:40|5786.15|5785.45|5786.28|5785.58|5786.28|5785.58|5786.15|5785.45|7
1728540900000|2024-10-10 06:15:00|5786.03|5785.33|5785.78|5785.08|5786.03|5785.33|5785.53|5784.83|31
1728540910000|2024-10-10 06:15:10|5785.53|5784.83|5785.03|5784.33|5785.53|5784.83|5785.03|5784.33|13
1728540920000|2024-10-10 06:15:20|5785.28|5784.58|5785.28|5784.58|5785.28|5784.58|5785.28|5784.58|6
1728540930000|2024-10-10 06:15:30|5785.4|5784.7|5785.4|5784.7|5785.53|5784.83|5785.28|5784.58|19
1728540940000|2024-10-10 06:15:40|5785.53|5784.83|5785.28|5784.58|5785.53|5784.83|5785.28|5784.58|2
1728540950000|2024-10-10 06:15:50|5785.03|5784.33|5785.28|5784.58|5785.28|5784.58|5785.03|5784.33|5
1728540960000|2024-10-10 06:16:00|5785.53|5784.83|5785.28|5784.58|5785.53|5784.83|5785.28|5784.58|13
1728540970000|2024-10-10 06:16:10|||||||||5
1728540980000|2024-10-10 06:16:20|5785.53|5784.83|5785.53|5784.83|5785.53|5784.83|5785.28|5784.58|19
1728540990000|2024-10-10 06:16:30|5785.78|5785.08|5785.78|5785.08|5785.78|5785.08|5785.78|5785.08|1
1728541000000|2024-10-10 06:16:40|||||||||1
1728541010000|2024-10-10 06:16:50|||||||||1
1728541020000|2024-10-10 06:17:00|5785.53|5784.83|5786.03|5785.33|5786.03|5785.33|5785.53|5784.83|55
1728541030000|2024-10-10 06:17:10|5785.53|5784.83|5785.53|5784.83|5785.53|5784.83|5785.53|5784.83|38
1728541040000|2024-10-10 06:17:20|5785.78|5785.08|5785.78|5785.08|5785.78|5785.08|5785.78|5785.08|24
1728541050000|2024-10-10 06:17:30|||||||||3
1728541060000|2024-10-10 06:17:40|5785.53|5784.83|5785.53|5784.83|5785.53|5784.83|5785.53|5784.83|34
1728541070000|2024-10-10 06:17:50|5785.28|5784.58|5785.4|5784.7|5785.53|5784.83|5785.28|5784.58|37
1728541080000|2024-10-10 06:18:00|5785.28|5784.58|5785.28|5784.58|5785.28|5784.58|5785.28|5784.58|0
1728541090000|2024-10-10 06:18:10|5785.03|5784.33|5784.78|5784.08|5785.03|5784.33|5784.78|5784.08|103
1728541100000|2024-10-10 06:18:20|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|19
1728541110000|2024-10-10 06:18:30|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|16
1728541120000|2024-10-10 06:18:40|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|13
1728541130000|2024-10-10 06:18:50|5784.78|5784.08|5785.03|5784.33|5785.03|5784.33|5784.78|5784.08|18
1728541140000|2024-10-10 06:19:00|5784.78|5784.08|5785.03|5784.33|5785.03|5784.33|5784.78|5784.08|19
1728541150000|2024-10-10 06:19:10|5785.28|5784.58|5785.03|5784.33|5785.28|5784.58|5785.03|5784.33|35
1728541160000|2024-10-10 06:19:20|||||||||4
1728541170000|2024-10-10 06:19:30|5784.78|5784.08|5785.03|5784.33|5785.03|5784.33|5784.78|5784.08|34
1728541180000|2024-10-10 06:19:40|||||||||36
1728541190000|2024-10-10 06:19:50|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|23
1728541200000|2024-10-10 06:20:00|5785.03|5784.33|5785.78|5785.08|5785.78|5785.08|5785.03|5784.33|224
1728541210000|2024-10-10 06:20:10|||||||||23
1728541220000|2024-10-10 06:20:20|5785.53|5784.83|5785.53|5784.83|5785.53|5784.83|5785.53|5784.83|23
1728541230000|2024-10-10 06:20:30|5785.78|5785.08|5785.53|5784.83|5785.78|5785.08|5785.53|5784.83|10
1728541240000|2024-10-10 06:20:40|||||||||19
1728541250000|2024-10-10 06:20:50|5785.4|5784.7|5785.53|5784.83|5785.53|5784.83|5785.28|5784.58|9
1728541260000|2024-10-10 06:21:00|5785.4|5784.7|5785.53|5784.83|5785.53|5784.83|5785.4|5784.7|20
1728541270000|2024-10-10 06:21:10|5785.28|5784.58|5785.53|5784.83|5785.53|5784.83|5785.28|5784.58|11
1728541280000|2024-10-10 06:21:20|5785.28|5784.58|5785.53|5784.83|5785.53|5784.83|5785.28|5784.58|33
1728541290000|2024-10-10 06:21:30|||||||||3
1728541300000|2024-10-10 06:21:40|||||||||1
1728541310000|2024-10-10 06:21:50|5785.78|5785.08|5785.78|5785.08|5785.78|5785.08|5785.78|5785.08|9
1728541320000|2024-10-10 06:22:00|5786.03|5785.33|5785.78|5785.08|5786.03|5785.33|5785.78|5785.08|40
1728541330000|2024-10-10 06:22:10|||||||||3
1728541340000|2024-10-10 06:22:20|||||||||1
1728541360000|2024-10-10 06:22:40|||||||||21
1728541370000|2024-10-10 06:22:50|||||||||1
1728541380000|2024-10-10 06:23:00|5785.53|5784.83|5785.53|5784.83|5785.78|5785.08|5785.53|5784.83|63
1728541390000|2024-10-10 06:23:10|5785.78|5785.08|5785.9|5785.2|5785.9|5785.2|5785.78|5785.08|27
1728541400000|2024-10-10 06:23:20|5785.78|5785.08|5785.78|5785.08|5785.78|5785.08|5785.78|5785.08|0
1728541410000|2024-10-10 06:23:30|5786.03|5785.33|5786.53|5785.83|5786.53|5785.83|5786.03|5785.33|26
1728541420000|2024-10-10 06:23:40|5786.28|5785.58|5786.53|5785.83|5786.53|5785.83|5786.28|5785.58|50
1728541430000|2024-10-10 06:23:50|5786.78|5786.08|5786.78|5786.08|5786.78|5786.08|5786.53|5785.83|27
1728541440000|2024-10-10 06:24:00|5787.03|5786.33|5787.03|5786.33|5787.03|5786.33|5786.78|5786.08|66
1728541450000|2024-10-10 06:24:10|5786.78|5786.08|5787.03|5786.33|5787.03|5786.33|5786.78|5786.08|25
1728541460000|2024-10-10 06:24:20|5786.78|5786.08|5786.78|5786.08|5786.78|5786.08|5786.53|5785.83|24
1728541470000|2024-10-10 06:24:30|5786.65|5785.95|5787.03|5786.33|5787.03|5786.33|5786.65|5785.95|18
1728541480000|2024-10-10 06:24:40|5786.9|5786.2|5786.53|5785.83|5786.9|5786.2|5786.53|5785.83|7
1728541490000|2024-10-10 06:24:50|5786.28|5785.58|5786.53|5785.83|5786.53|5785.83|5786.28|5785.58|8
1728541500000|2024-10-10 06:25:00|5786.4|5785.7|5786.53|5785.83|5786.53|5785.83|5786.4|5785.7|5
1728541510000|2024-10-10 06:25:10|5786.4|5785.7|5786.53|5785.83|5786.53|5785.83|5786.4|5785.7|19
1728541520000|2024-10-10 06:25:20|||||||||1
1728541530000|2024-10-10 06:25:30|||||||||1
1728541540000|2024-10-10 06:25:40|||||||||1
1728541570000|2024-10-10 06:26:10|5786.65|5785.95|5786.65|5785.95|5786.78|5786.08|5786.65|5785.95|26
1728541580000|2024-10-10 06:26:20|5786.78|5786.08|5786.78|5786.08|5786.78|5786.08|5786.78|5786.08|10
1728541590000|2024-10-10 06:26:30|5787.03|5786.33|5787.03|5786.33|5787.03|5786.33|5786.9|5786.2|29
1728541600000|2024-10-10 06:26:40|5786.9|5786.2|5787.28|5786.58|5787.28|5786.58|5786.78|5786.08|30
1728541610000|2024-10-10 06:26:50|||||||||9
1728541620000|2024-10-10 06:27:00|5787.03|5786.33|5787.28|5786.58|5787.28|5786.58|5787.03|5786.33|23
1728541640000|2024-10-10 06:27:20|5787.53|5786.83|5787.53|5786.83|5787.53|5786.83|5787.4|5786.7|46
1728541650000|2024-10-10 06:27:30|5787.28|5786.58|5787.28|5786.58|5787.4|5786.7|5787.28|5786.58|32
1728541660000|2024-10-10 06:27:40|5787.03|5786.33|5786.78|5786.08|5787.03|5786.33|5786.78|5786.08|44
1728541670000|2024-10-10 06:27:50|5787.03|5786.33|5787.03|5786.33|5787.03|5786.33|5787.03|5786.33|9
1728541690000|2024-10-10 06:28:10|5786.78|5786.08|5787.03|5786.33|5787.03|5786.33|5786.78|5786.08|38
1728541700000|2024-10-10 06:28:20|||||||||4
1728541710000|2024-10-10 06:28:30|5787.28|5786.58|5787.28|5786.58|5787.28|5786.58|5787.28|5786.58|27
1728541720000|2024-10-10 06:28:40|5787.4|5786.7|5787.53|5786.83|5787.53|5786.83|5787.4|5786.7|10
1728541740000|2024-10-10 06:29:00|||||||||1
1728541750000|2024-10-10 06:29:10|||||||||1
1728541770000|2024-10-10 06:29:30|||||||||15
1728541780000|2024-10-10 06:29:40|5787.78|5787.08|5787.78|5787.08|5787.78|5787.08|5787.78|5787.08|69
1728541790000|2024-10-10 06:29:50|5788.03|5787.33|5788.03|5787.33|5788.03|5787.33|5788.03|5787.33|25
1728541800000|2024-10-10 06:30:00|5787.78|5787.08|5787.78|5787.08|5788.03|5787.33|5787.78|5787.08|32
1728541810000|2024-10-10 06:30:10|5788.03|5787.33|5787.78|5787.08|5788.03|5787.33|5787.78|5787.08|26
1728541820000|2024-10-10 06:30:20|||||||||19
1728541830000|2024-10-10 06:30:30|5787.53|5786.83|5787.78|5787.08|5787.78|5787.08|5787.53|5786.83|25
1728541840000|2024-10-10 06:30:40|5788.03|5787.33|5788.03|5787.33|5788.03|5787.33|5787.78|5787.08|16
1728541850000|2024-10-10 06:30:50|5788.15|5787.45|5788.03|5787.33|5788.15|5787.45|5788.03|5787.33|48
1728541860000|2024-10-10 06:31:00|5787.9|5787.2|5788.03|5787.33|5788.03|5787.33|5787.9|5787.2|7
1728541870000|2024-10-10 06:31:10|5787.78|5787.08|5787.78|5787.08|5787.9|5787.2|5787.78|5787.08|10
1728541880000|2024-10-10 06:31:20|5788.03|5787.33|5788.03|5787.33|5788.03|5787.33|5787.9|5787.2|16
1728541890000|2024-10-10 06:31:30|5787.78|5787.08|5787.78|5787.08|5787.78|5787.08|5787.78|5787.08|2
1728541900000|2024-10-10 06:31:40|5787.65|5786.95|5787.53|5786.83|5787.65|5786.95|5787.53|5786.83|9
1728541910000|2024-10-10 06:31:50|5787.65|5786.95|5787.53|5786.83|5787.65|5786.95|5787.53|5786.83|10
1728541920000|2024-10-10 06:32:00|||||||||1
1728541940000|2024-10-10 06:32:20|5787.78|5787.08|5787.78|5787.08|5787.78|5787.08|5787.78|5787.08|30
1728541950000|2024-10-10 06:32:30|||||||||11
1728541960000|2024-10-10 06:32:40|5787.65|5786.95|5787.78|5787.08|5787.78|5787.08|5787.53|5786.83|4
1728541970000|2024-10-10 06:32:50|5787.65|5786.95|5787.53|5786.83|5787.65|5786.95|5787.53|5786.83|8
1728541980000|2024-10-10 06:33:00|5787.28|5786.58|5787.28|5786.58|5787.28|5786.58|5787.28|5786.58|17
1728541990000|2024-10-10 06:33:10|||||||||2
1728542010000|2024-10-10 06:33:30|||||||||7
1728542020000|2024-10-10 06:33:40|5787.53|5786.83|5787.53|5786.83|5787.53|5786.83|5787.53|5786.83|75
1728542030000|2024-10-10 06:33:50|5787.78|5787.08|5787.53|5786.83|5787.78|5787.08|5787.53|5786.83|38
1728542040000|2024-10-10 06:34:00|5787.65|5786.95|5787.78|5787.08|5787.78|5787.08|5787.65|5786.95|2
1728542050000|2024-10-10 06:34:10|||||||||2
1728542060000|2024-10-10 06:34:20|5787.53|5786.83|5787.53|5786.83|5787.53|5786.83|5787.53|5786.83|5
1728542070000|2024-10-10 06:34:30|5787.78|5787.08|5787.78|5787.08|5787.78|5787.08|5787.78|5787.08|8
1728542080000|2024-10-10 06:34:40|5787.53|5786.83|5787.53|5786.83|5787.53|5786.83|5787.28|5786.58|16
1728542090000|2024-10-10 06:34:50|||||||||3
1728542110000|2024-10-10 06:35:10|5787.78|5787.08|5787.78|5787.08|5787.78|5787.08|5787.78|5787.08|4
1728542120000|2024-10-10 06:35:20|5787.53|5786.83|5787.78|5787.08|5787.78|5787.08|5787.53|5786.83|18
1728542130000|2024-10-10 06:35:30|||||||||4
1728542140000|2024-10-10 06:35:40|5787.53|5786.83|5787.53|5786.83|5787.53|5786.83|5787.53|5786.83|16
1728542150000|2024-10-10 06:35:50|5787.65|5786.95|5787.78|5787.08|5787.78|5787.08|5787.53|5786.83|3
1728542160000|2024-10-10 06:36:00|5787.53|5786.83|5787.78|5787.08|5787.78|5787.08|5787.53|5786.83|3
1728542170000|2024-10-10 06:36:10|5787.53|5786.83|5787.53|5786.83|5787.65|5786.95|5787.53|5786.83|10
1728542180000|2024-10-10 06:36:20|5787.78|5787.08|5787.78|5787.08|5787.78|5787.08|5787.78|5787.08|17
1728542190000|2024-10-10 06:36:30|||||||||28
1728542210000|2024-10-10 06:36:50|||||||||8
1728542220000|2024-10-10 06:37:00|5787.53|5786.83|5787.53|5786.83|5787.53|5786.83|5787.53|5786.83|15
1728542230000|2024-10-10 06:37:10|||||||||4
1728542240000|2024-10-10 06:37:20|5787.4|5786.7|5787.28|5786.58|5787.4|5786.7|5787.28|5786.58|7
1728542250000|2024-10-10 06:37:30|||||||||13
1728542260000|2024-10-10 06:37:40|||||||||16
1728542270000|2024-10-10 06:37:50|||||||||15
1728542290000|2024-10-10 06:38:10|5787.03|5786.33|5787.28|5786.58|5787.28|5786.58|5787.03|5786.33|21
1728542300000|2024-10-10 06:38:20|5787.03|5786.33|5787.03|5786.33|5787.03|5786.33|5786.78|5786.08|33
1728542310000|2024-10-10 06:38:30|5786.9|5786.2|5787.03|5786.33|5787.03|5786.33|5786.9|5786.2|5
1728542320000|2024-10-10 06:38:40|5786.78|5786.08|5786.78|5786.08|5787.03|5786.33|5786.78|5786.08|16
1728542330000|2024-10-10 06:38:50|5787.03|5786.33|5787.03|5786.33|5787.03|5786.33|5787.03|5786.33|8
1728542340000|2024-10-10 06:39:00|5787.28|5786.58|5787.28|5786.58|5787.28|5786.58|5787.28|5786.58|7
1728542350000|2024-10-10 06:39:10|5787.03|5786.33|5787.15|5786.45|5787.15|5786.45|5787.03|5786.33|12
1728542360000|2024-10-10 06:39:20|5787.03|5786.33|5787.28|5786.58|5787.28|5786.58|5787.03|5786.33|1
1728542390000|2024-10-10 06:39:50|5787.15|5786.45|5787.28|5786.58|5787.28|5786.58|5787.15|5786.45|7
1728542400000|2024-10-10 06:40:00|5787.53|5786.83|5787.53|5786.83|5787.65|5786.95|5787.53|5786.83|32
1728542410000|2024-10-10 06:40:10|5787.78|5787.08|5787.53|5786.83|5787.78|5787.08|5787.53|5786.83|6
1728542420000|2024-10-10 06:40:20|||||||||3
1728542430000|2024-10-10 06:40:30|||||||||1
1728542440000|2024-10-10 06:40:40|5787.28|5786.58|5787.28|5786.58|5787.4|5786.7|5787.28|5786.58|11
1728542450000|2024-10-10 06:40:50|5787.15|5786.45|5787.28|5786.58|5787.28|5786.58|5787.15|5786.45|8
1728542460000|2024-10-10 06:41:00|5787.15|5786.45|5787.28|5786.58|5787.28|5786.58|5787.15|5786.45|1
1728542470000|2024-10-10 06:41:10|5787.15|5786.45|5787.03|5786.33|5787.28|5786.58|5787.03|5786.33|2
1728542480000|2024-10-10 06:41:20|5787.28|5786.58|5787.28|5786.58|5787.28|5786.58|5787.28|5786.58|8
1728542490000|2024-10-10 06:41:30|||||||||1
1728542500000|2024-10-10 06:41:40|5787.53|5786.83|5787.53|5786.83|5787.53|5786.83|5787.53|5786.83|11
1728542510000|2024-10-10 06:41:50|5787.78|5787.08|5787.28|5786.58|5787.78|5787.08|5787.28|5786.58|10
1728542520000|2024-10-10 06:42:00|5787.03|5786.33|5787.28|5786.58|5787.28|5786.58|5787.03|5786.33|5
1728542530000|2024-10-10 06:42:10|5787.03|5786.33|5787.03|5786.33|5787.28|5786.58|5787.03|5786.33|12
1728542540000|2024-10-10 06:42:20|5787.28|5786.58|5787.28|5786.58|5787.28|5786.58|5787.03|5786.33|13
1728542550000|2024-10-10 06:42:30|5787.03|5786.33|5787.03|5786.33|5787.03|5786.33|5787.03|5786.33|5
1728542560000|2024-10-10 06:42:40|5787.15|5786.45|5787.28|5786.58|5787.28|5786.58|5787.15|5786.45|11
1728542570000|2024-10-10 06:42:50|||||||||7
1728542580000|2024-10-10 06:43:00|5787.03|5786.33|5787.03|5786.33|5787.03|5786.33|5787.03|5786.33|31
1728542590000|2024-10-10 06:43:10|5787.28|5786.58|5787.28|5786.58|5787.28|5786.58|5787.03|5786.33|32
1728542600000|2024-10-10 06:43:20|5787.15|5786.45|5787.28|5786.58|5787.28|5786.58|5787.15|5786.45|2
1728542610000|2024-10-10 06:43:30|5787.53|5786.83|5787.53|5786.83|5787.53|5786.83|5787.53|5786.83|9
1728542630000|2024-10-10 06:43:50|||||||||2
1728542670000|2024-10-10 06:44:30|5787.28|5786.58|5787.28|5786.58|5787.28|5786.58|5787.28|5786.58|6
1728542680000|2024-10-10 06:44:40|||||||||2
1728542690000|2024-10-10 06:44:50|||||||||10
1728542700000|2024-10-10 06:45:00|5787.03|5786.33|5787.03|5786.33|5787.03|5786.33|5787.03|5786.33|73
1728542710000|2024-10-10 06:45:10|5787.28|5786.58|5787.28|5786.58|5787.28|5786.58|5787.28|5786.58|23
1728542730000|2024-10-10 06:45:30|||||||||7
1728542740000|2024-10-10 06:45:40|5787.53|5786.83|5787.78|5787.08|5787.78|5787.08|5787.53|5786.83|14
1728542750000|2024-10-10 06:45:50|5787.53|5786.83|5787.53|5786.83|5787.53|5786.83|5787.53|5786.83|4
1728542760000|2024-10-10 06:46:00|5787.65|5786.95|5787.53|5786.83|5787.65|5786.95|5787.53|5786.83|25
1728542770000|2024-10-10 06:46:10|5787.78|5787.08|5787.78|5787.08|5787.78|5787.08|5787.78|5787.08|10
1728542780000|2024-10-10 06:46:20|5788.03|5787.33|5788.03|5787.33|5788.03|5787.33|5788.03|5787.33|37
1728542790000|2024-10-10 06:46:30|5788.28|5787.58|5788.28|5787.58|5788.28|5787.58|5788.28|5787.58|17
1728542800000|2024-10-10 06:46:40|5788.03|5787.33|5788.03|5787.33|5788.03|5787.33|5788.03|5787.33|16
1728542820000|2024-10-10 06:47:00|5787.78|5787.08|5788.03|5787.33|5788.03|5787.33|5787.78|5787.08|27
1728542830000|2024-10-10 06:47:10|5787.78|5787.08|5787.78|5787.08|5787.78|5787.08|5787.78|5787.08|8
1728542840000|2024-10-10 06:47:20|5788.03|5787.33|5787.78|5787.08|5788.03|5787.33|5787.78|5787.08|14
1728542860000|2024-10-10 06:47:40|5787.53|5786.83|5787.53|5786.83|5787.53|5786.83|5787.53|5786.83|16
1728542870000|2024-10-10 06:47:50|||||||||11
1728542880000|2024-10-10 06:48:00|5787.78|5787.08|5787.53|5786.83|5787.78|5787.08|5787.53|5786.83|9
1728542890000|2024-10-10 06:48:10|5787.78|5787.08|5787.53|5786.83|5787.78|5787.08|5787.53|5786.83|11
1728542910000|2024-10-10 06:48:30|5787.78|5787.08|5787.78|5787.08|5787.78|5787.08|5787.78|5787.08|13
1728542920000|2024-10-10 06:48:40|||||||||1
1728542930000|2024-10-10 06:48:50|5787.9|5787.2|5788.03|5787.33|5788.03|5787.33|5787.78|5787.08|7
1728542940000|2024-10-10 06:49:00|5788.15|5787.45|5788.03|5787.33|5788.15|5787.45|5788.03|5787.33|7
1728542950000|2024-10-10 06:49:10|5788.28|5787.58|5788.28|5787.58|5788.28|5787.58|5788.28|5787.58|6
1728542960000|2024-10-10 06:49:20|5788.53|5787.83|5788.53|5787.83|5788.53|5787.83|5788.53|5787.83|8
1728542970000|2024-10-10 06:49:30|||||||||38
1728542980000|2024-10-10 06:49:40|5788.78|5788.08|5789.28|5788.58|5789.28|5788.58|5788.78|5788.08|106
1728542990000|2024-10-10 06:49:50|5789.03|5788.33|5789.03|5788.33|5789.03|5788.33|5789.03|5788.33|14
1728543000000|2024-10-10 06:50:00|5788.78|5788.08|5788.78|5788.08|5788.78|5788.08|5788.78|5788.08|35
1728543010000|2024-10-10 06:50:10|5788.53|5787.83|5788.53|5787.83|5788.53|5787.83|5788.53|5787.83|28
1728543030000|2024-10-10 06:50:30|5788.28|5787.58|5788.28|5787.58|5788.53|5787.83|5788.28|5787.58|60
1728543040000|2024-10-10 06:50:40|5788.53|5787.83|5788.53|5787.83|5788.78|5788.08|5788.53|5787.83|25
1728543050000|2024-10-10 06:50:50|5788.78|5788.08|5788.78|5788.08|5788.78|5788.08|5788.78|5788.08|16
1728543060000|2024-10-10 06:51:00|||||||||2
1728543070000|2024-10-10 06:51:10|5788.65|5787.95|5788.78|5788.08|5788.78|5788.08|5788.65|5787.95|7
1728543090000|2024-10-10 06:51:30|5788.53|5787.83|5788.78|5788.08|5788.78|5788.08|5788.53|5787.83|6
1728543100000|2024-10-10 06:51:40|5789.03|5788.33|5789.03|5788.33|5789.03|5788.33|5789.03|5788.33|8
1728543110000|2024-10-10 06:51:50|5789.28|5788.58|5789.03|5788.33|5789.28|5788.58|5789.03|5788.33|57
1728543120000|2024-10-10 06:52:00|5789.28|5788.58|5789.28|5788.58|5789.53|5788.83|5789.28|5788.58|23
1728543130000|2024-10-10 06:52:10|5789.53|5788.83|5789.28|5788.58|5789.53|5788.83|5789.28|5788.58|64
1728543140000|2024-10-10 06:52:20|5789.03|5788.33|5789.03|5788.33|5789.28|5788.58|5789.03|5788.33|38
1728543150000|2024-10-10 06:52:30|5789.15|5788.45|5789.28|5788.58|5789.28|5788.58|5789.03|5788.33|26
1728543160000|2024-10-10 06:52:40|5789.15|5788.45|5789.03|5788.33|5789.28|5788.58|5789.03|5788.33|25
1728543170000|2024-10-10 06:52:50|5789.28|5788.58|5789.28|5788.58|5789.28|5788.58|5789.15|5788.45|6
1728543180000|2024-10-10 06:53:00|5789.15|5788.45|5789.03|5788.33|5789.28|5788.58|5789.03|5788.33|18
1728543190000|2024-10-10 06:53:10|5789.28|5788.58|5789.03|5788.33|5789.28|5788.58|5789.03|5788.33|28
1728543200000|2024-10-10 06:53:20|5789.28|5788.58|5789.28|5788.58|5789.28|5788.58|5789.28|5788.58|3
1728543210000|2024-10-10 06:53:30|5789.03|5788.33|5789.03|5788.33|5789.28|5788.58|5789.03|5788.33|39
1728543220000|2024-10-10 06:53:40|5789.15|5788.45|5789.03|5788.33|5789.15|5788.45|5789.03|5788.33|5
1728543230000|2024-10-10 06:53:50|5788.78|5788.08|5788.65|5787.95|5788.78|5788.08|5788.53|5787.83|45
1728543240000|2024-10-10 06:54:00|5788.53|5787.83|5788.65|5787.95|5788.78|5788.08|5788.53|5787.83|10
1728543250000|2024-10-10 06:54:10|5788.53|5787.83|5788.53|5787.83|5788.78|5788.08|5788.53|5787.83|10
1728543270000|2024-10-10 06:54:30|5788.65|5787.95|5788.53|5787.83|5788.78|5788.08|5788.53|5787.83|25
1728543290000|2024-10-10 06:54:50|5788.65|5787.95|5788.65|5787.95|5788.65|5787.95|5788.53|5787.83|7
1728543300000|2024-10-10 06:55:00|5788.53|5787.83|5788.53|5787.83|5788.53|5787.83|5788.53|5787.83|0
1728543310000|2024-10-10 06:55:10|5788.28|5787.58|5788.03|5787.33|5788.28|5787.58|5788.03|5787.33|19
1728543320000|2024-10-10 06:55:20|||||||||1
1728543340000|2024-10-10 06:55:40|5788.28|5787.58|5788.53|5787.83|5788.53|5787.83|5788.28|5787.58|14
1728543350000|2024-10-10 06:55:50|||||||||21
1728543360000|2024-10-10 06:56:00|5788.28|5787.58|5788.28|5787.58|5788.53|5787.83|5788.28|5787.58|11
1728543370000|2024-10-10 06:56:10|||||||||3
1728543380000|2024-10-10 06:56:20|5788.53|5787.83|5788.53|5787.83|5788.53|5787.83|5788.53|5787.83|13
1728543390000|2024-10-10 06:56:30|5788.28|5787.58|5788.53|5787.83|5788.53|5787.83|5788.28|5787.58|8
1728543400000|2024-10-10 06:56:40|||||||||7
1728543410000|2024-10-10 06:56:50|5788.65|5787.95|5788.78|5788.08|5788.78|5788.08|5788.65|5787.95|5
1728543420000|2024-10-10 06:57:00|5789.03|5788.33|5789.28|5788.58|5789.28|5788.58|5789.03|5788.33|56
1728543430000|2024-10-10 06:57:10|5789.53|5788.83|5789.28|5788.58|5789.53|5788.83|5789.28|5788.58|27
1728543440000|2024-10-10 06:57:20|||||||||3
1728543450000|2024-10-10 06:57:30|5789.53|5788.83|5789.78|5789.08|5789.9|5789.2|5789.53|5788.83|114
1728543460000|2024-10-10 06:57:40|5789.53|5788.83|5789.53|5788.83|5789.53|5788.83|5789.53|5788.83|23
1728543470000|2024-10-10 06:57:50|5789.28|5788.58|5788.9|5788.2|5789.28|5788.58|5788.9|5788.2|50
1728543480000|2024-10-10 06:58:00|5789.03|5788.33|5789.03|5788.33|5789.03|5788.33|5788.9|5788.2|16
1728543490000|2024-10-10 06:58:10|||||||||1
1728543500000|2024-10-10 06:58:20|||||||||1
1728543520000|2024-10-10 06:58:40|5788.78|5788.08|5788.78|5788.08|5789.03|5788.33|5788.78|5788.08|37
1728543530000|2024-10-10 06:58:50|5788.53|5787.83|5788.53|5787.83|5788.53|5787.83|5788.53|5787.83|26
1728543540000|2024-10-10 06:59:00|5788.4|5787.7|5788.28|5787.58|5788.53|5787.83|5788.28|5787.58|28
1728543550000|2024-10-10 06:59:10|||||||||8
1728543560000|2024-10-10 06:59:20|5788.78|5788.08|5788.78|5788.08|5788.78|5788.08|5788.53|5787.83|61
1728543570000|2024-10-10 06:59:30|5789.03|5788.33|5789.03|5788.33|5789.03|5788.33|5788.78|5788.08|27
1728543580000|2024-10-10 06:59:40|5789.15|5788.45|5788.78|5788.08|5789.28|5788.58|5788.78|5788.08|39
1728543590000|2024-10-10 06:59:50|5788.53|5787.83|5788.28|5787.58|5788.53|5787.83|5788.28|5787.58|57
1728543600000|2024-10-10 07:00:00|5788.03|5787.33|5787.53|5786.83|5788.03|5787.33|5787.03|5786.33|210
1728543610000|2024-10-10 07:00:10|5787.65|5786.95|5787.78|5787.08|5788.03|5787.33|5787.53|5786.83|104
1728543620000|2024-10-10 07:00:20|5787.53|5786.83|5788.03|5787.33|5788.28|5787.58|5787.53|5786.83|143
1728543630000|2024-10-10 07:00:30|5788.28|5787.58|5788.28|5787.58|5788.28|5787.58|5788.28|5787.58|26
1728543640000|2024-10-10 07:00:40|5788.78|5788.08|5788.78|5788.08|5788.78|5788.08|5788.53|5787.83|68
1728543650000|2024-10-10 07:00:50|5789.03|5788.33|5789.03|5788.33|5789.03|5788.33|5789.03|5788.33|31
1728543660000|2024-10-10 07:01:00|5789.15|5788.45|5789.03|5788.33|5789.15|5788.45|5789.03|5788.33|39
1728543670000|2024-10-10 07:01:10|5789.15|5788.45|5789.15|5788.45|5789.15|5788.45|5789.15|5788.45|41
1728543680000|2024-10-10 07:01:20|5789.03|5788.33|5789.03|5788.33|5789.28|5788.58|5789.03|5788.33|29
1728543690000|2024-10-10 07:01:30|||||||||2
1728543700000|2024-10-10 07:01:40|5788.78|5788.08|5789.03|5788.33|5789.03|5788.33|5788.78|5788.08|51
1728543710000|2024-10-10 07:01:50|||||||||5
1728543720000|2024-10-10 07:02:00|5788.78|5788.08|5789.03|5788.33|5789.03|5788.33|5788.78|5788.08|49
1728543730000|2024-10-10 07:02:10|5789.28|5788.58|5789.53|5788.83|5789.53|5788.83|5789.28|5788.58|13
1728543740000|2024-10-10 07:02:20|5789.28|5788.58|5789.28|5788.58|5789.28|5788.58|5789.28|5788.58|22
1728543750000|2024-10-10 07:02:30|5789.03|5788.33|5788.78|5788.08|5789.03|5788.33|5788.53|5787.83|52
1728543760000|2024-10-10 07:02:40|5788.53|5787.83|5789.03|5788.33|5789.03|5788.33|5788.53|5787.83|12
1728543770000|2024-10-10 07:02:50|5789.15|5788.45|5789.28|5788.58|5789.28|5788.58|5789.03|5788.33|16
1728543780000|2024-10-10 07:03:00|5789.03|5788.33|5788.78|5788.08|5789.03|5788.33|5788.53|5787.83|46
1728543790000|2024-10-10 07:03:10|5789.03|5788.33|5788.65|5787.95|5789.03|5788.33|5788.65|5787.95|18
1728543800000|2024-10-10 07:03:20|5788.53|5787.83|5788.53|5787.83|5788.53|5787.83|5788.53|5787.83|0
1728543810000|2024-10-10 07:03:30|5788.78|5788.08|5788.78|5788.08|5788.78|5788.08|5788.78|5788.08|10
1728543820000|2024-10-10 07:03:40|5788.9|5788.2|5789.03|5788.33|5789.03|5788.33|5788.78|5788.08|7
1728543830000|2024-10-10 07:03:50|5788.78|5788.08|5789.03|5788.33|5789.03|5788.33|5788.78|5788.08|34
1728543840000|2024-10-10 07:04:00|5788.78|5788.08|5788.78|5788.08|5788.78|5788.08|5788.78|5788.08|2
1728543850000|2024-10-10 07:04:10|5788.9|5788.2|5788.78|5788.08|5788.9|5788.2|5788.78|5788.08|10
1728543860000|2024-10-10 07:04:20|||||||||7
1728543870000|2024-10-10 07:04:30|5788.53|5787.83|5788.03|5787.33|5788.53|5787.83|5788.03|5787.33|33
1728543880000|2024-10-10 07:04:40|5788.28|5787.58|5788.28|5787.58|5788.28|5787.58|5788.28|5787.58|26
1728543890000|2024-10-10 07:04:50|5788.53|5787.83|5788.78|5788.08|5788.78|5788.08|5788.53|5787.83|60
1728543900000|2024-10-10 07:05:00|5788.53|5787.83|5789.03|5788.33|5789.03|5788.33|5788.53|5787.83|150
1728543910000|2024-10-10 07:05:10|5789.28|5788.58|5789.78|5789.08|5789.78|5789.08|5789.28|5788.58|53
1728543920000|2024-10-10 07:05:20|5790.03|5789.33|5789.78|5789.08|5790.03|5789.33|5789.78|5789.08|56
1728543930000|2024-10-10 07:05:30|5789.53|5788.83|5789.28|5788.58|5789.53|5788.83|5789.28|5788.58|27
1728543940000|2024-10-10 07:05:40|5789.53|5788.83|5789.28|5788.58|5789.53|5788.83|5789.28|5788.58|30
1728543950000|2024-10-10 07:05:50|||||||||1
1728543960000|2024-10-10 07:06:00|5789.03|5788.33|5789.03|5788.33|5789.28|5788.58|5789.03|5788.33|61
1728543970000|2024-10-10 07:06:10|5788.78|5788.08|5789.28|5788.58|5789.28|5788.58|5788.78|5788.08|57
1728543980000|2024-10-10 07:06:20|5789.03|5788.33|5789.03|5788.33|5789.28|5788.58|5789.03|5788.33|76
1728543990000|2024-10-10 07:06:30|5789.28|5788.58|5789.03|5788.33|5789.28|5788.58|5789.03|5788.33|28
1728544000000|2024-10-10 07:06:40|5788.78|5788.08|5788.78|5788.08|5788.78|5788.08|5788.78|5788.08|63
1728544010000|2024-10-10 07:06:50|5789.03|5788.33|5789.28|5788.58|5789.28|5788.58|5789.03|5788.33|41
1728544020000|2024-10-10 07:07:00|5789.03|5788.33|5789.28|5788.58|5789.28|5788.58|5789.03|5788.33|44
1728544030000|2024-10-10 07:07:10|5789.03|5788.33|5788.78|5788.08|5789.03|5788.33|5788.78|5788.08|43
1728544040000|2024-10-10 07:07:20|5788.9|5788.2|5789.03|5788.33|5789.03|5788.33|5788.9|5788.2|25
1728544050000|2024-10-10 07:07:30|5789.15|5788.45|5789.03|5788.33|5789.28|5788.58|5789.03|5788.33|14
1728544060000|2024-10-10 07:07:40|||||||||7
1728544070000|2024-10-10 07:07:50|5788.78|5788.08|5789.03|5788.33|5789.03|5788.33|5788.78|5788.08|7
1728544080000|2024-10-10 07:08:00|5788.78|5788.08|5789.03|5788.33|5789.03|5788.33|5788.78|5788.08|14
1728544090000|2024-10-10 07:08:10|5788.78|5788.08|5788.78|5788.08|5789.03|5788.33|5788.78|5788.08|24
1728544100000|2024-10-10 07:08:20|5789.03|5788.33|5788.78|5788.08|5789.03|5788.33|5788.78|5788.08|4
1728544110000|2024-10-10 07:08:30|5788.9|5788.2|5789.03|5788.33|5789.28|5788.58|5788.9|5788.2|47
1728544120000|2024-10-10 07:08:40|5789.28|5788.58|5789.03|5788.33|5789.53|5788.83|5789.03|5788.33|27
1728544130000|2024-10-10 07:08:50|5788.78|5788.08|5789.03|5788.33|5789.03|5788.33|5788.78|5788.08|36
1728544140000|2024-10-10 07:09:00|5788.78|5788.08|5788.78|5788.08|5788.9|5788.2|5788.78|5788.08|8
1728544150000|2024-10-10 07:09:10|5789.03|5788.33|5788.78|5788.08|5789.03|5788.33|5788.78|5788.08|38
1728544160000|2024-10-10 07:09:20|||||||||4
1728544170000|2024-10-10 07:09:30|5788.53|5787.83|5788.28|5787.58|5788.53|5787.83|5788.28|5787.58|18
1728544180000|2024-10-10 07:09:40|5788.4|5787.7|5788.53|5787.83|5788.53|5787.83|5788.28|5787.58|27
1728544190000|2024-10-10 07:09:50|5788.78|5788.08|5789.03|5788.33|5789.03|5788.33|5788.78|5788.08|27
1728544200000|2024-10-10 07:10:00|5788.78|5788.08|5788.03|5787.33|5788.78|5788.08|5788.03|5787.33|36
1728544210000|2024-10-10 07:10:10|5788.15|5787.45|5788.03|5787.33|5788.15|5787.45|5788.03|5787.33|32
1728544220000|2024-10-10 07:10:20|5788.15|5787.45|5788.03|5787.33|5788.15|5787.45|5788.03|5787.33|23
1728544230000|2024-10-10 07:10:30|5787.78|5787.08|5787.78|5787.08|5787.9|5787.2|5787.78|5787.08|33
1728544240000|2024-10-10 07:10:40|5787.53|5786.83|5787.53|5786.83|5787.53|5786.83|5787.53|5786.83|87
1728544250000|2024-10-10 07:10:50|5787.28|5786.58|5786.78|5786.08|5787.28|5786.58|5786.78|5786.08|89
1728544260000|2024-10-10 07:11:00|5787.03|5786.33|5787.53|5786.83|5787.53|5786.83|5786.78|5786.08|108
1728544270000|2024-10-10 07:11:10|5787.28|5786.58|5787.28|5786.58|5787.28|5786.58|5787.03|5786.33|37
1728544280000|2024-10-10 07:11:20|5787.15|5786.45|5787.78|5787.08|5787.78|5787.08|5787.15|5786.45|35
1728544290000|2024-10-10 07:11:30|5787.65|5786.95|5787.53|5786.83|5787.78|5787.08|5787.53|5786.83|19
1728544300000|2024-10-10 07:11:40|5787.65|5786.95|5788.03|5787.33|5788.03|5787.33|5787.65|5786.95|14
1728544310000|2024-10-10 07:11:50|5787.78|5787.08|5787.78|5787.08|5787.78|5787.08|5787.78|5787.08|15
1728544320000|2024-10-10 07:12:00|5788.03|5787.33|5787.78|5787.08|5788.03|5787.33|5787.78|5787.08|10
1728544330000|2024-10-10 07:12:10|5787.9|5787.2|5787.78|5787.08|5787.9|5787.2|5787.78|5787.08|16
1728544340000|2024-10-10 07:12:20|5787.9|5787.2|5787.78|5787.08|5787.9|5787.2|5787.78|5787.08|14
1728544350000|2024-10-10 07:12:30|5787.53|5786.83|5787.78|5787.08|5787.78|5787.08|5787.53|5786.83|68
1728544360000|2024-10-10 07:12:40|5787.53|5786.83|5787.78|5787.08|5787.78|5787.08|5787.53|5786.83|8
1728544370000|2024-10-10 07:12:50|5787.9|5787.2|5788.28|5787.58|5788.28|5787.58|5787.9|5787.2|31
1728544380000|2024-10-10 07:13:00|5788.03|5787.33|5788.53|5787.83|5788.53|5787.83|5788.03|5787.33|30
1728544390000|2024-10-10 07:13:10|5788.28|5787.58|5788.03|5787.33|5788.28|5787.58|5788.03|5787.33|35
1728544400000|2024-10-10 07:13:20|5787.78|5787.08|5787.78|5787.08|5787.78|5787.08|5787.78|5787.08|13
1728544410000|2024-10-10 07:13:30|5787.53|5786.83|5787.28|5786.58|5787.53|5786.83|5787.28|5786.58|37
1728544420000|2024-10-10 07:13:40|5787.15|5786.45|5787.53|5786.83|5787.53|5786.83|5787.15|5786.45|41
1728544430000|2024-10-10 07:13:50|5787.4|5786.7|5787.03|5786.33|5787.53|5786.83|5787.03|5786.33|8
1728544440000|2024-10-10 07:14:00|5786.78|5786.08|5786.78|5786.08|5786.9|5786.2|5786.65|5785.95|48
1728544450000|2024-10-10 07:14:10|5786.65|5785.95|5786.53|5785.83|5786.78|5786.08|5786.53|5785.83|36
1728544460000|2024-10-10 07:14:20|5786.65|5785.95|5786.78|5786.08|5786.78|5786.08|5786.53|5785.83|17
1728544470000|2024-10-10 07:14:30|||||||||22
1728544480000|2024-10-10 07:14:40|5786.53|5785.83|5786.53|5785.83|5786.53|5785.83|5786.53|5785.83|9
1728544490000|2024-10-10 07:14:50|||||||||3
1728544500000|2024-10-10 07:15:00|5786.65|5785.95|5787.03|5786.33|5787.28|5786.58|5786.53|5785.83|70
1728544510000|2024-10-10 07:15:10|5787.28|5786.58|5787.28|5786.58|5787.28|5786.58|5787.03|5786.33|27
1728544520000|2024-10-10 07:15:20|5787.4|5786.7|5787.28|5786.58|5787.78|5787.08|5787.03|5786.33|44
1728544530000|2024-10-10 07:15:30|5787.15|5786.45|5787.03|5786.33|5787.15|5786.45|5786.78|5786.08|12
1728544540000|2024-10-10 07:15:40|5786.78|5786.08|5786.78|5786.08|5786.78|5786.08|5786.78|5786.08|8
1728544550000|2024-10-10 07:15:50|5786.53|5785.83|5786.65|5785.95|5786.78|5786.08|5786.53|5785.83|80
1728544560000|2024-10-10 07:16:00|5786.53|5785.83|5786.28|5785.58|5786.53|5785.83|5786.28|5785.58|38
1728544570000|2024-10-10 07:16:10|5786.03|5785.33|5785.78|5785.08|5786.03|5785.33|5785.78|5785.08|67
1728544580000|2024-10-10 07:16:20|5785.65|5784.95|5786.03|5785.33|5786.28|5785.58|5785.53|5784.83|61
1728544590000|2024-10-10 07:16:30|5786.15|5785.45|5786.03|5785.33|5786.15|5785.45|5786.03|5785.33|11
1728544600000|2024-10-10 07:16:40|5786.28|5785.58|5786.28|5785.58|5786.65|5785.95|5786.28|5785.58|79
1728544610000|2024-10-10 07:16:50|5786.53|5785.83|5786.4|5785.7|5786.53|5785.83|5786.4|5785.7|16
1728544620000|2024-10-10 07:17:00|5786.28|5785.58|5785.78|5785.08|5786.28|5785.58|5785.78|5785.08|40
1728544630000|2024-10-10 07:17:10|5786.03|5785.33|5786.03|5785.33|5786.15|5785.45|5786.03|5785.33|61
1728544640000|2024-10-10 07:17:20|5786.15|5785.45|5786.28|5785.58|5786.28|5785.58|5786.03|5785.33|21
1728544650000|2024-10-10 07:17:30|5786.53|5785.83|5786.28|5785.58|5786.53|5785.83|5786.28|5785.58|5
1728544660000|2024-10-10 07:17:40|5786.53|5785.83|5786.03|5785.33|5786.53|5785.83|5786.03|5785.33|36
1728544670000|2024-10-10 07:17:50|5786.28|5785.58|5786.28|5785.58|5786.53|5785.83|5786.28|5785.58|21
1728544680000|2024-10-10 07:18:00|5786.03|5785.33|5786.28|5785.58|5786.28|5785.58|5786.03|5785.33|18
1728544690000|2024-10-10 07:18:10|5786.03|5785.33|5786.03|5785.33|5786.03|5785.33|5786.03|5785.33|6
1728544700000|2024-10-10 07:18:20|5785.9|5785.2|5785.78|5785.08|5785.9|5785.2|5785.78|5785.08|32
1728544710000|2024-10-10 07:18:30|||||||||16
1728544720000|2024-10-10 07:18:40|5786.03|5785.33|5786.03|5785.33|5786.15|5785.45|5786.03|5785.33|15
1728544730000|2024-10-10 07:18:50|5785.78|5785.08|5786.28|5785.58|5786.28|5785.58|5785.78|5785.08|64
1728544740000|2024-10-10 07:19:00|5786.03|5785.33|5786.03|5785.33|5786.28|5785.58|5786.03|5785.33|12
1728544750000|2024-10-10 07:19:10|5785.78|5785.08|5785.78|5785.08|5785.9|5785.2|5785.78|5785.08|31
1728544760000|2024-10-10 07:19:20|||||||||13
1728544770000|2024-10-10 07:19:30|5785.53|5784.83|5785.53|5784.83|5785.53|5784.83|5785.53|5784.83|14
1728544780000|2024-10-10 07:19:40|5785.78|5785.08|5785.78|5785.08|5785.78|5785.08|5785.53|5784.83|38
1728544790000|2024-10-10 07:19:50|5785.65|5784.95|5785.78|5785.08|5785.78|5785.08|5785.65|5784.95|9
1728544800000|2024-10-10 07:20:00|5785.65|5784.95|5785.53|5784.83|5785.78|5785.08|5785.53|5784.83|25
1728544810000|2024-10-10 07:20:10|5785.28|5784.58|5785.53|5784.83|5785.53|5784.83|5785.28|5784.58|72
1728544820000|2024-10-10 07:20:20|5786.03|5785.33|5786.03|5785.33|5786.03|5785.33|5786.03|5785.33|37
1728544830000|2024-10-10 07:20:30|5786.28|5785.58|5786.53|5785.83|5786.53|5785.83|5786.28|5785.58|30
1728544840000|2024-10-10 07:20:40|5786.28|5785.58|5786.28|5785.58|5786.28|5785.58|5786.28|5785.58|7
1728544860000|2024-10-10 07:21:00|5786.03|5785.33|5786.03|5785.33|5786.03|5785.33|5786.03|5785.33|13
1728544870000|2024-10-10 07:21:10|5786.28|5785.58|5786.28|5785.58|5786.28|5785.58|5786.28|5785.58|25
1728544880000|2024-10-10 07:21:20|5786.4|5785.7|5786.53|5785.83|5786.53|5785.83|5786.28|5785.58|22
1728544890000|2024-10-10 07:21:30|5786.28|5785.58|5786.28|5785.58|5786.28|5785.58|5786.28|5785.58|20
1728544900000|2024-10-10 07:21:40|||||||||25
1728544910000|2024-10-10 07:21:50|5786.53|5785.83|5786.53|5785.83|5786.53|5785.83|5786.28|5785.58|45
1728544920000|2024-10-10 07:22:00|5786.4|5785.7|5786.03|5785.33|5786.4|5785.7|5786.03|5785.33|20
1728544930000|2024-10-10 07:22:10|5786.28|5785.58|5786.03|5785.33|5786.28|5785.58|5786.03|5785.33|18
1728544940000|2024-10-10 07:22:20|5786.28|5785.58|5786.28|5785.58|5786.53|5785.83|5786.28|5785.58|27
1728544950000|2024-10-10 07:22:30|5786.03|5785.33|5786.03|5785.33|5786.03|5785.33|5786.03|5785.33|9
1728544960000|2024-10-10 07:22:40|||||||||1
1728544970000|2024-10-10 07:22:50|||||||||8
1728544980000|2024-10-10 07:23:00|5786.15|5785.45|5786.28|5785.58|5786.53|5785.83|5786.03|5785.33|39
1728544990000|2024-10-10 07:23:10|5786.15|5785.45|5785.78|5785.08|5786.15|5785.45|5785.78|5785.08|31
1728545000000|2024-10-10 07:23:20|5786.03|5785.33|5785.78|5785.08|5786.03|5785.33|5785.78|5785.08|28
1728545010000|2024-10-10 07:23:30|5785.53|5784.83|5785.28|5784.58|5785.78|5785.08|5785.28|5784.58|42
1728545020000|2024-10-10 07:23:40|5785.03|5784.33|5784.78|5784.08|5785.28|5784.58|5784.78|5784.08|67
1728545030000|2024-10-10 07:23:50|5785.03|5784.33|5784.53|5783.83|5785.03|5784.33|5784.53|5783.83|91
1728545040000|2024-10-10 07:24:00|5784.78|5784.08|5785.03|5784.33|5785.28|5784.58|5784.78|5784.08|113
1728545050000|2024-10-10 07:24:10|5785.28|5784.58|5785.03|5784.33|5785.28|5784.58|5785.03|5784.33|27
1728545060000|2024-10-10 07:24:20|5785.28|5784.58|5785.28|5784.58|5785.28|5784.58|5785.28|5784.58|26
1728545070000|2024-10-10 07:24:30|5785.53|5784.83|5785.28|5784.58|5785.53|5784.83|5785.28|5784.58|26
1728545080000|2024-10-10 07:24:40|5785.53|5784.83|5785.53|5784.83|5785.53|5784.83|5785.53|5784.83|8
1728545090000|2024-10-10 07:24:50|5785.4|5784.7|5785.15|5784.45|5785.53|5784.83|5785.15|5784.45|6
1728545100000|2024-10-10 07:25:00|5785.28|5784.58|5785.28|5784.58|5785.53|5784.83|5785.03|5784.33|35
1728545110000|2024-10-10 07:25:10|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|10
1728545120000|2024-10-10 07:25:20|5784.78|5784.08|5785.03|5784.33|5785.03|5784.33|5784.78|5784.08|87
1728545130000|2024-10-10 07:25:30|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|35
1728545140000|2024-10-10 07:25:40|5784.53|5783.83|5784.28|5783.58|5784.53|5783.83|5784.28|5783.58|63
1728545150000|2024-10-10 07:25:50|||||||||16
1728545160000|2024-10-10 07:26:00|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|40
1728545170000|2024-10-10 07:26:10|5784.4|5783.7|5784.78|5784.08|5784.78|5784.08|5784.4|5783.7|28
1728545180000|2024-10-10 07:26:20|5785.03|5784.33|5785.03|5784.33|5785.28|5784.58|5785.03|5784.33|52
1728545190000|2024-10-10 07:26:30|||||||||1
1728545200000|2024-10-10 07:26:40|5785.28|5784.58|5785.03|5784.33|5785.28|5784.58|5785.03|5784.33|43
1728545210000|2024-10-10 07:26:50|5785.28|5784.58|5785.53|5784.83|5785.53|5784.83|5785.28|5784.58|45
1728545220000|2024-10-10 07:27:00|5785.65|5784.95|5785.53|5784.83|5785.78|5785.08|5785.53|5784.83|64
1728545230000|2024-10-10 07:27:10|5785.28|5784.58|5785.28|5784.58|5785.53|5784.83|5785.28|5784.58|66
1728545240000|2024-10-10 07:27:20|5785.03|5784.33|5784.78|5784.08|5785.03|5784.33|5784.78|5784.08|54
1728545250000|2024-10-10 07:27:30|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|5784.78|5784.08|79
1728545260000|2024-10-10 07:27:40|||||||||45
1728545270000|2024-10-10 07:27:50|||||||||36
1728545280000|2024-10-10 07:28:00|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|93
1728545290000|2024-10-10 07:28:10|5784.53|5783.83|5784.78|5784.08|5784.78|5784.08|5784.53|5783.83|31
1728545300000|2024-10-10 07:28:20|5784.53|5783.83|5784.78|5784.08|5785.03|5784.33|5784.53|5783.83|70
1728545310000|2024-10-10 07:28:30|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|22
1728545320000|2024-10-10 07:28:40|5784.28|5783.58|5784.28|5783.58|5784.53|5783.83|5784.28|5783.58|37
1728545330000|2024-10-10 07:28:50|5784.03|5783.33|5784.03|5783.33|5784.03|5783.33|5784.03|5783.33|34
1728545340000|2024-10-10 07:29:00|5784.28|5783.58|5784.03|5783.33|5784.28|5783.58|5784.03|5783.33|125
1728545350000|2024-10-10 07:29:10|5784.28|5783.58|5784.03|5783.33|5784.28|5783.58|5784.03|5783.33|63
1728545360000|2024-10-10 07:29:20|||||||||35
1728545370000|2024-10-10 07:29:30|5783.78|5783.08|5784.03|5783.33|5784.03|5783.33|5783.78|5783.08|122
1728545380000|2024-10-10 07:29:40|5783.78|5783.08|5783.53|5782.83|5783.78|5783.08|5783.53|5782.83|207
1728545390000|2024-10-10 07:29:50|5783.78|5783.08|5783.03|5782.33|5783.78|5783.08|5783.03|5782.33|81
1728545400000|2024-10-10 07:30:00|5782.78|5782.08|5783.28|5782.58|5783.53|5782.83|5782.28|5781.58|533
1728545410000|2024-10-10 07:30:10|5783.15|5782.45|5783.03|5782.33|5783.28|5782.58|5783.03|5782.33|85
1728545420000|2024-10-10 07:30:20|5783.28|5782.58|5782.28|5781.58|5783.28|5782.58|5782.28|5781.58|116
1728545430000|2024-10-10 07:30:30|5782.03|5781.33|5781.78|5781.08|5782.28|5781.58|5781.78|5781.08|264
1728545440000|2024-10-10 07:30:40|5782.03|5781.33|5781.78|5781.08|5782.03|5781.33|5781.78|5781.08|96
1728545450000|2024-10-10 07:30:50|5781.53|5780.83|5781.28|5780.58|5781.53|5780.83|5781.28|5780.58|103
1728545460000|2024-10-10 07:31:00|5781.03|5780.33|5780.78|5780.08|5781.28|5780.58|5780.78|5780.08|145
1728545470000|2024-10-10 07:31:10|5781.28|5780.58|5781.03|5780.33|5781.28|5780.58|5781.03|5780.33|71
1728545480000|2024-10-10 07:31:20|5780.78|5780.08|5780.78|5780.08|5780.78|5780.08|5780.78|5780.08|75
1728545490000|2024-10-10 07:31:30|5781.28|5780.58|5781.28|5780.58|5781.28|5780.58|5781.28|5780.58|286
1728545500000|2024-10-10 07:31:40|5781.03|5780.33|5781.78|5781.08|5781.78|5781.08|5781.03|5780.33|199
1728545510000|2024-10-10 07:31:50|5782.03|5781.33|5782.4|5781.7|5782.4|5781.7|5782.03|5781.33|81
1728545520000|2024-10-10 07:32:00|5782.28|5781.58|5782.03|5781.33|5782.53|5781.83|5781.78|5781.08|113
1728545530000|2024-10-10 07:32:10|5781.78|5781.08|5782.03|5781.33|5782.03|5781.33|5781.78|5781.08|22
1728545540000|2024-10-10 07:32:20|5782.28|5781.58|5782.15|5781.45|5782.53|5781.83|5782.03|5781.33|79
1728545550000|2024-10-10 07:32:30|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|14
1728545560000|2024-10-10 07:32:40|5782.15|5781.45|5782.53|5781.83|5782.53|5781.83|5782.03|5781.33|30
1728545570000|2024-10-10 07:32:50|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|13
1728545580000|2024-10-10 07:33:00|5782.53|5781.83|5783.03|5782.33|5783.03|5782.33|5782.53|5781.83|62
1728545590000|2024-10-10 07:33:10|5782.78|5782.08|5783.4|5782.7|5783.53|5782.83|5782.78|5782.08|75
1728545600000|2024-10-10 07:33:20|5782.78|5782.08|5783.28|5782.58|5783.28|5782.58|5782.78|5782.08|77
1728545610000|2024-10-10 07:33:30|5783.03|5782.33|5783.53|5782.83|5783.53|5782.83|5783.03|5782.33|39
1728545620000|2024-10-10 07:33:40|5783.28|5782.58|5783.28|5782.58|5783.53|5782.83|5783.28|5782.58|24
1728545630000|2024-10-10 07:33:50|5783.15|5782.45|5783.03|5782.33|5783.15|5782.45|5783.03|5782.33|19
1728545640000|2024-10-10 07:34:00|5783.28|5782.58|5782.53|5781.83|5783.28|5782.58|5782.53|5781.83|92
1728545650000|2024-10-10 07:34:10|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|23
1728545660000|2024-10-10 07:34:20|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|5782.28|5781.58|16
1728545670000|2024-10-10 07:34:30|5782.78|5782.08|5783.03|5782.33|5783.03|5782.33|5782.78|5782.08|50
1728545680000|2024-10-10 07:34:40|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|10
1728545690000|2024-10-10 07:34:50|5783.03|5782.33|5782.78|5782.08|5783.03|5782.33|5782.78|5782.08|192
1728545700000|2024-10-10 07:35:00|5782.53|5781.83|5782.28|5781.58|5782.53|5781.83|5782.28|5781.58|64
1728545710000|2024-10-10 07:35:10|||||||||57
1728545720000|2024-10-10 07:35:20|||||||||4
1728545730000|2024-10-10 07:35:30|5782.03|5781.33|5781.78|5781.08|5782.03|5781.33|5781.78|5781.08|131
1728545740000|2024-10-10 07:35:40|5781.53|5780.83|5781.78|5781.08|5781.78|5781.08|5781.53|5780.83|165
1728545750000|2024-10-10 07:35:50|5781.65|5780.95|5781.78|5781.08|5781.78|5781.08|5781.65|5780.95|6
1728545760000|2024-10-10 07:36:00|5781.9|5781.2|5782.03|5781.33|5782.03|5781.33|5781.78|5781.08|78
1728545770000|2024-10-10 07:36:10|5781.9|5781.2|5782.03|5781.33|5782.03|5781.33|5781.9|5781.2|3
1728545780000|2024-10-10 07:36:20|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|62
1728545790000|2024-10-10 07:36:30|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|49
1728545800000|2024-10-10 07:36:40|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|31
1728545810000|2024-10-10 07:36:50|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|41
1728545820000|2024-10-10 07:37:00|5782.78|5782.08|5782.78|5782.08|5783.03|5782.33|5782.78|5782.08|34
1728545840000|2024-10-10 07:37:20|||||||||19
1728545850000|2024-10-10 07:37:30|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|16
1728545860000|2024-10-10 07:37:40|5783.53|5782.83|5783.78|5783.08|5783.78|5783.08|5783.53|5782.83|70
1728545870000|2024-10-10 07:37:50|5783.53|5782.83|5783.53|5782.83|5783.53|5782.83|5783.53|5782.83|48
1728545880000|2024-10-10 07:38:00|5783.28|5782.58|5783.28|5782.58|5783.53|5782.83|5783.28|5782.58|52
1728545890000|2024-10-10 07:38:10|||||||||3
1728545900000|2024-10-10 07:38:20|5783.53|5782.83|5783.53|5782.83|5783.53|5782.83|5783.53|5782.83|29
1728545920000|2024-10-10 07:38:40|5783.28|5782.58|5783.28|5782.58|5783.28|5782.58|5783.28|5782.58|20
1728545930000|2024-10-10 07:38:50|5783.78|5783.08|5783.78|5783.08|5783.78|5783.08|5783.53|5782.83|31
1728545940000|2024-10-10 07:39:00|5784.03|5783.33|5783.78|5783.08|5784.53|5783.83|5783.78|5783.08|321
1728545950000|2024-10-10 07:39:10|5783.53|5782.83|5783.03|5782.33|5783.53|5782.83|5783.03|5782.33|123
1728545960000|2024-10-10 07:39:20|5783.28|5782.58|5783.28|5782.58|5783.28|5782.58|5783.28|5782.58|25
1728545970000|2024-10-10 07:39:30|||||||||5
1728545980000|2024-10-10 07:39:40|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|15
1728545990000|2024-10-10 07:39:50|5783.28|5782.58|5783.03|5782.33|5783.28|5782.58|5783.03|5782.33|24
1728546000000|2024-10-10 07:40:00|5783.28|5782.58|5783.03|5782.33|5783.28|5782.58|5783.03|5782.33|26
1728546010000|2024-10-10 07:40:10|5783.28|5782.58|5783.28|5782.58|5783.53|5782.83|5783.28|5782.58|48
1728546020000|2024-10-10 07:40:20|5783.4|5782.7|5783.78|5783.08|5784.03|5783.33|5783.4|5782.7|53
1728546030000|2024-10-10 07:40:30|5783.65|5782.95|5783.78|5783.08|5783.78|5783.08|5783.65|5782.95|4
1728546040000|2024-10-10 07:40:40|5783.53|5782.83|5783.28|5782.58|5783.78|5783.08|5783.28|5782.58|49
1728546050000|2024-10-10 07:40:50|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|13
1728546060000|2024-10-10 07:41:00|5782.9|5782.2|5782.65|5781.95|5783.03|5782.33|5782.53|5781.83|53
1728546070000|2024-10-10 07:41:10|5782.53|5781.83|5782.78|5782.08|5782.78|5782.08|5782.53|5781.83|18
1728546080000|2024-10-10 07:41:20|5782.65|5781.95|5782.78|5782.08|5782.78|5782.08|5782.65|5781.95|20
1728546090000|2024-10-10 07:41:30|5782.65|5781.95|5783.03|5782.33|5783.03|5782.33|5782.65|5781.95|23
1728546100000|2024-10-10 07:41:40|5782.9|5782.2|5782.78|5782.08|5782.9|5782.2|5782.78|5782.08|7
1728546110000|2024-10-10 07:41:50|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|15
1728546120000|2024-10-10 07:42:00|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|5782.65|5781.95|28
1728546130000|2024-10-10 07:42:10|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|13
1728546140000|2024-10-10 07:42:20|5782.28|5781.58|5782.53|5781.83|5782.53|5781.83|5782.28|5781.58|45
1728546150000|2024-10-10 07:42:30|5782.78|5782.08|5783.03|5782.33|5783.03|5782.33|5782.78|5782.08|32
1728546160000|2024-10-10 07:42:40|||||||||37
1728546170000|2024-10-10 07:42:50|||||||||29
1728546180000|2024-10-10 07:43:00|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|16
1728546190000|2024-10-10 07:43:10|5782.9|5782.2|5782.78|5782.08|5783.03|5782.33|5782.78|5782.08|49
1728546200000|2024-10-10 07:43:20|5782.9|5782.2|5783.03|5782.33|5783.03|5782.33|5782.9|5782.2|18
1728546220000|2024-10-10 07:43:40|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|16
1728546230000|2024-10-10 07:43:50|||||||||15
1728546240000|2024-10-10 07:44:00|5782.28|5781.58|5782.28|5781.58|5782.53|5781.83|5782.28|5781.58|47
1728546250000|2024-10-10 07:44:10|5782.4|5781.7|5782.53|5781.83|5782.53|5781.83|5782.28|5781.58|16
1728546260000|2024-10-10 07:44:20|||||||||8
1728546270000|2024-10-10 07:44:30|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|100
1728546280000|2024-10-10 07:44:40|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|9
1728546290000|2024-10-10 07:44:50|||||||||11
1728546300000|2024-10-10 07:45:00|||||||||4
1728546310000|2024-10-10 07:45:10|||||||||32
1728546320000|2024-10-10 07:45:20|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|31
1728546330000|2024-10-10 07:45:30|5782.15|5781.45|5782.53|5781.83|5782.53|5781.83|5782.03|5781.33|23
1728546340000|2024-10-10 07:45:40|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|4
1728546350000|2024-10-10 07:45:50|5782.53|5781.83|5782.28|5781.58|5782.53|5781.83|5782.28|5781.58|24
1728546360000|2024-10-10 07:46:00|5782.15|5781.45|5782.28|5781.58|5782.28|5781.58|5782.15|5781.45|12
1728546370000|2024-10-10 07:46:10|5782.15|5781.45|5782.03|5781.33|5782.28|5781.58|5782.03|5781.33|34
1728546380000|2024-10-10 07:46:20|5781.78|5781.08|5781.78|5781.08|5781.78|5781.08|5781.78|5781.08|3
1728546390000|2024-10-10 07:46:30|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|14
1728546400000|2024-10-10 07:46:40|5781.78|5781.08|5781.78|5781.08|5781.78|5781.08|5781.78|5781.08|158
1728546410000|2024-10-10 07:46:50|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|5781.9|5781.2|146
1728546420000|2024-10-10 07:47:00|5781.78|5781.08|5782.03|5781.33|5782.03|5781.33|5781.78|5781.08|23
1728546430000|2024-10-10 07:47:10|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|14
1728546440000|2024-10-10 07:47:20|5782.15|5781.45|5782.28|5781.58|5782.28|5781.58|5782.15|5781.45|25
1728546450000|2024-10-10 07:47:30|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|79
1728546460000|2024-10-10 07:47:40|5781.78|5781.08|5781.78|5781.08|5781.9|5781.2|5781.78|5781.08|39
1728546470000|2024-10-10 07:47:50|5781.9|5781.2|5781.78|5781.08|5782.03|5781.33|5781.78|5781.08|14
1728546480000|2024-10-10 07:48:00|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|50
1728546490000|2024-10-10 07:48:10|5781.78|5781.08|5781.78|5781.08|5781.78|5781.08|5781.78|5781.08|49
1728546500000|2024-10-10 07:48:20|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|8
1728546510000|2024-10-10 07:48:30|5782.28|5781.58|5782.03|5781.33|5782.28|5781.58|5782.03|5781.33|33
1728546530000|2024-10-10 07:48:50|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|69
1728546540000|2024-10-10 07:49:00|||||||||13
1728546550000|2024-10-10 07:49:10|||||||||1
1728546580000|2024-10-10 07:49:40|||||||||17
1728546600000|2024-10-10 07:50:00|5782.15|5781.45|5782.03|5781.33|5782.15|5781.45|5782.03|5781.33|56
1728546610000|2024-10-10 07:50:10|||||||||1
1728546620000|2024-10-10 07:50:20|5781.53|5780.83|5781.53|5780.83|5781.65|5780.95|5781.53|5780.83|32
1728546630000|2024-10-10 07:50:30|5781.78|5781.08|5781.78|5781.08|5781.78|5781.08|5781.78|5781.08|24
1728546640000|2024-10-10 07:50:40|||||||||1
1728546650000|2024-10-10 07:50:50|||||||||41
1728546660000|2024-10-10 07:51:00|5781.53|5780.83|5781.9|5781.2|5781.9|5781.2|5781.53|5780.83|51
1728546670000|2024-10-10 07:51:10|5782.03|5781.33|5782.28|5781.58|5782.28|5781.58|5782.03|5781.33|39
1728546680000|2024-10-10 07:51:20|||||||||4
1728546690000|2024-10-10 07:51:30|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|12
1728546700000|2024-10-10 07:51:40|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|5782.03|5781.33|32
1728546710000|2024-10-10 07:51:50|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|13
1728546720000|2024-10-10 07:52:00|5781.78|5781.08|5781.78|5781.08|5781.78|5781.08|5781.78|5781.08|44
1728546730000|2024-10-10 07:52:10|||||||||26
1728546740000|2024-10-10 07:52:20|5782.03|5781.33|5781.78|5781.08|5782.03|5781.33|5781.78|5781.08|19
1728546750000|2024-10-10 07:52:30|5781.9|5781.2|5782.03|5781.33|5782.03|5781.33|5781.9|5781.2|4
1728546760000|2024-10-10 07:52:40|5781.78|5781.08|5781.78|5781.08|5781.9|5781.2|5781.78|5781.08|24
1728546770000|2024-10-10 07:52:50|||||||||2
1728546780000|2024-10-10 07:53:00|||||||||1
1728546790000|2024-10-10 07:53:10|||||||||13
1728546800000|2024-10-10 07:53:20|||||||||2
1728546810000|2024-10-10 07:53:30|5781.65|5780.95|5781.78|5781.08|5781.78|5781.08|5781.65|5780.95|8
1728546820000|2024-10-10 07:53:40|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|9
1728546830000|2024-10-10 07:53:50|||||||||5
1728546840000|2024-10-10 07:54:00|||||||||29
1728546850000|2024-10-10 07:54:10|5781.78|5781.08|5781.78|5781.08|5781.78|5781.08|5781.78|5781.08|30
1728546860000|2024-10-10 07:54:20|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|11
1728546870000|2024-10-10 07:54:30|||||||||35
1728546890000|2024-10-10 07:54:50|5781.78|5781.08|5781.78|5781.08|5781.9|5781.2|5781.78|5781.08|44
1728546900000|2024-10-10 07:55:00|5782.03|5781.33|5781.78|5781.08|5782.03|5781.33|5781.78|5781.08|6
1728546910000|2024-10-10 07:55:10|||||||||8
1728546920000|2024-10-10 07:55:20|||||||||29
1728546930000|2024-10-10 07:55:30|5782.03|5781.33|5781.78|5781.08|5782.03|5781.33|5781.78|5781.08|9
1728546940000|2024-10-10 07:55:40|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|13
1728546950000|2024-10-10 07:55:50|||||||||13
1728546960000|2024-10-10 07:56:00|5781.78|5781.08|5782.03|5781.33|5782.03|5781.33|5781.78|5781.08|30
1728546970000|2024-10-10 07:56:10|||||||||15
1728546980000|2024-10-10 07:56:20|5781.78|5781.08|5782.03|5781.33|5782.03|5781.33|5781.78|5781.08|10
1728546990000|2024-10-10 07:56:30|5781.9|5781.2|5781.9|5781.2|5782.03|5781.33|5781.9|5781.2|7
1728547000000|2024-10-10 07:56:40|5781.78|5781.08|5782.03|5781.33|5782.03|5781.33|5781.78|5781.08|4
1728547010000|2024-10-10 07:56:50|5781.9|5781.2|5781.78|5781.08|5781.9|5781.2|5781.78|5781.08|5
1728547020000|2024-10-10 07:57:00|||||||||2
1728547030000|2024-10-10 07:57:10|5781.9|5781.2|5781.78|5781.08|5782.03|5781.33|5781.78|5781.08|40
1728547040000|2024-10-10 07:57:20|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|12
1728547060000|2024-10-10 07:57:40|||||||||49
1728547070000|2024-10-10 07:57:50|||||||||5
1728547080000|2024-10-10 07:58:00|5781.78|5781.08|5781.78|5781.08|5781.78|5781.08|5781.78|5781.08|32
1728547090000|2024-10-10 07:58:10|||||||||1
1728547100000|2024-10-10 07:58:20|5781.9|5781.2|5781.78|5781.08|5781.9|5781.2|5781.78|5781.08|46
1728547110000|2024-10-10 07:58:30|5781.9|5781.2|5782.03|5781.33|5782.03|5781.33|5781.9|5781.2|9
1728547120000|2024-10-10 07:58:40|||||||||1
1728547130000|2024-10-10 07:58:50|||||||||21
1728547140000|2024-10-10 07:59:00|||||||||6
1728547150000|2024-10-10 07:59:10|5781.78|5781.08|5781.78|5781.08|5781.78|5781.08|5781.78|5781.08|21
1728547160000|2024-10-10 07:59:20|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|40
1728547170000|2024-10-10 07:59:30|||||||||25
1728547180000|2024-10-10 07:59:40|||||||||1
1728547190000|2024-10-10 07:59:50|||||||||16
1728547200000|2024-10-10 08:00:00|5781.78|5781.08|5781.78|5781.08|5781.78|5781.08|5781.78|5781.08|84
1728547210000|2024-10-10 08:00:10|5782.03|5781.33|5781.78|5781.08|5782.03|5781.33|5781.78|5781.08|68
1728547220000|2024-10-10 08:00:20|5782.03|5781.33|5782.03|5781.33|5782.28|5781.58|5782.03|5781.33|61
1728547230000|2024-10-10 08:00:30|5782.28|5781.58|5782.03|5781.33|5782.28|5781.58|5782.03|5781.33|20
1728547240000|2024-10-10 08:00:40|5781.78|5781.08|5782.03|5781.33|5782.03|5781.33|5781.78|5781.08|46
1728547250000|2024-10-10 08:00:50|5781.9|5781.2|5782.03|5781.33|5782.03|5781.33|5781.78|5781.08|25
1728547260000|2024-10-10 08:01:00|5781.9|5781.2|5782.28|5781.58|5782.28|5781.58|5781.9|5781.2|63
1728547270000|2024-10-10 08:01:10|||||||||79
1728547280000|2024-10-10 08:01:20|5782.78|5782.08|5783.03|5782.33|5783.03|5782.33|5782.78|5782.08|121
1728547290000|2024-10-10 08:01:30|||||||||21
1728547300000|2024-10-10 08:01:40|5783.28|5782.58|5783.53|5782.83|5783.53|5782.83|5783.28|5782.58|35
1728547310000|2024-10-10 08:01:50|5783.78|5783.08|5783.78|5783.08|5783.78|5783.08|5783.78|5783.08|48
1728547320000|2024-10-10 08:02:00|5783.53|5782.83|5783.28|5782.58|5783.53|5782.83|5783.28|5782.58|77
1728547330000|2024-10-10 08:02:10|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|44
1728547340000|2024-10-10 08:02:20|5783.28|5782.58|5783.03|5782.33|5783.28|5782.58|5783.03|5782.33|26
1728547350000|2024-10-10 08:02:30|5783.28|5782.58|5783.15|5782.45|5783.28|5782.58|5783.03|5782.33|19
1728547360000|2024-10-10 08:02:40|5783.28|5782.58|5783.03|5782.33|5783.28|5782.58|5783.03|5782.33|76
1728547370000|2024-10-10 08:02:50|||||||||9
1728547380000|2024-10-10 08:03:00|5782.9|5782.2|5783.03|5782.33|5783.03|5782.33|5782.9|5782.2|38
1728547390000|2024-10-10 08:03:10|||||||||1
1728547400000|2024-10-10 08:03:20|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|16
1728547410000|2024-10-10 08:03:30|||||||||3
1728547420000|2024-10-10 08:03:40|5782.65|5781.95|5783.03|5782.33|5783.03|5782.33|5782.65|5781.95|30
1728547430000|2024-10-10 08:03:50|||||||||13
1728547440000|2024-10-10 08:04:00|5783.53|5782.83|5783.78|5783.08|5783.78|5783.08|5783.53|5782.83|51
1728547450000|2024-10-10 08:04:10|5784.03|5783.33|5783.78|5783.08|5784.03|5783.33|5783.78|5783.08|66
1728547460000|2024-10-10 08:04:20|5784.03|5783.33|5784.03|5783.33|5784.03|5783.33|5784.03|5783.33|197
1728547470000|2024-10-10 08:04:30|5784.28|5783.58|5784.53|5783.83|5784.53|5783.83|5784.28|5783.58|218
1728547480000|2024-10-10 08:04:40|5784.28|5783.58|5784.28|5783.58|5784.28|5783.58|5784.28|5783.58|66
1728547490000|2024-10-10 08:04:50|5784.03|5783.33|5783.78|5783.08|5784.28|5783.58|5783.78|5783.08|176
1728547500000|2024-10-10 08:05:00|||||||||44
1728547510000|2024-10-10 08:05:10|5784.03|5783.33|5784.03|5783.33|5784.28|5783.58|5784.03|5783.33|52
1728547520000|2024-10-10 08:05:20|5784.28|5783.58|5784.03|5783.33|5784.28|5783.58|5784.03|5783.33|42
1728547530000|2024-10-10 08:05:30|5784.28|5783.58|5784.28|5783.58|5784.28|5783.58|5784.28|5783.58|22
1728547540000|2024-10-10 08:05:40|||||||||20
1728547550000|2024-10-10 08:05:50|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|13
1728547570000|2024-10-10 08:06:10|5784.28|5783.58|5784.03|5783.33|5784.28|5783.58|5784.03|5783.33|60
1728547580000|2024-10-10 08:06:20|||||||||1
1728547590000|2024-10-10 08:06:30|5783.9|5783.2|5783.78|5783.08|5784.03|5783.33|5783.78|5783.08|29
1728547610000|2024-10-10 08:06:50|5784.03|5783.33|5784.03|5783.33|5784.03|5783.33|5784.03|5783.33|26
1728547620000|2024-10-10 08:07:00|5783.78|5783.08|5783.78|5783.08|5783.78|5783.08|5783.78|5783.08|10
1728547630000|2024-10-10 08:07:10|5783.53|5782.83|5783.53|5782.83|5783.53|5782.83|5783.53|5782.83|17
1728547640000|2024-10-10 08:07:20|5783.4|5782.7|5783.53|5782.83|5783.53|5782.83|5783.4|5782.7|53
1728547650000|2024-10-10 08:07:30|5783.78|5783.08|5783.9|5783.2|5783.9|5783.2|5783.78|5783.08|34
1728547660000|2024-10-10 08:07:40|5784.03|5783.33|5784.03|5783.33|5784.03|5783.33|5784.03|5783.33|0
1728547670000|2024-10-10 08:07:50|5784.28|5783.58|5784.28|5783.58|5784.4|5783.7|5784.28|5783.58|33
1728547680000|2024-10-10 08:08:00|5784.03|5783.33|5784.03|5783.33|5784.03|5783.33|5784.03|5783.33|26
1728547690000|2024-10-10 08:08:10|||||||||1
1728547700000|2024-10-10 08:08:20|5783.78|5783.08|5783.78|5783.08|5783.78|5783.08|5783.78|5783.08|38
1728547710000|2024-10-10 08:08:30|5783.53|5782.83|5783.53|5782.83|5783.53|5782.83|5783.53|5782.83|20
1728547720000|2024-10-10 08:08:40|5783.28|5782.58|5783.28|5782.58|5783.28|5782.58|5783.28|5782.58|31
1728547730000|2024-10-10 08:08:50|5783.03|5782.33|5783.28|5782.58|5783.28|5782.58|5783.03|5782.33|33
1728547740000|2024-10-10 08:09:00|5783.15|5782.45|5783.03|5782.33|5783.28|5782.58|5783.03|5782.33|14
1728547750000|2024-10-10 08:09:10|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|32
1728547760000|2024-10-10 08:09:20|5782.65|5781.95|5782.78|5782.08|5782.78|5782.08|5782.65|5781.95|27
1728547770000|2024-10-10 08:09:30|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|27
1728547780000|2024-10-10 08:09:40|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|16
1728547790000|2024-10-10 08:09:50|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|5782.78|5782.08|60
1728547800000|2024-10-10 08:10:00|5782.78|5782.08|5782.78|5782.08|5782.9|5782.2|5782.78|5782.08|38
1728547810000|2024-10-10 08:10:10|||||||||20
1728547820000|2024-10-10 08:10:20|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|63
1728547830000|2024-10-10 08:10:30|||||||||59
1728547840000|2024-10-10 08:10:40|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|15
1728547850000|2024-10-10 08:10:50|5782.53|5781.83|5782.28|5781.58|5782.78|5782.08|5782.28|5781.58|90
1728547860000|2024-10-10 08:11:00|5782.03|5781.33|5782.03|5781.33|5782.28|5781.58|5782.03|5781.33|73
1728547870000|2024-10-10 08:11:10|5782.15|5781.45|5782.03|5781.33|5782.15|5781.45|5782.03|5781.33|20
1728547890000|2024-10-10 08:11:30|5781.9|5781.2|5781.53|5780.83|5781.9|5781.2|5781.53|5780.83|252
1728547900000|2024-10-10 08:11:40|||||||||6
1728547910000|2024-10-10 08:11:50|||||||||14
1728547920000|2024-10-10 08:12:00|5781.78|5781.08|5781.53|5780.83|5781.78|5781.08|5781.53|5780.83|74
1728547930000|2024-10-10 08:12:10|5781.78|5781.08|5781.78|5781.08|5781.78|5781.08|5781.53|5780.83|14
1728547940000|2024-10-10 08:12:20|5781.65|5780.95|5781.53|5780.83|5781.78|5781.08|5781.53|5780.83|26
1728547950000|2024-10-10 08:12:30|||||||||9
1728547960000|2024-10-10 08:12:40|5781.28|5780.58|5781.53|5780.83|5781.53|5780.83|5781.28|5780.58|44
1728547970000|2024-10-10 08:12:50|5781.28|5780.58|5781.28|5780.58|5781.28|5780.58|5781.28|5780.58|119
1728547980000|2024-10-10 08:13:00|5781.03|5780.33|5780.28|5779.58|5781.03|5780.33|5780.28|5779.58|465
1728547990000|2024-10-10 08:13:10|5780.53|5779.83|5780.53|5779.83|5780.53|5779.83|5780.53|5779.83|67
1728548000000|2024-10-10 08:13:20|5780.78|5780.08|5780.78|5780.08|5780.9|5780.2|5780.78|5780.08|61
1728548010000|2024-10-10 08:13:30|5780.53|5779.83|5780.53|5779.83|5780.53|5779.83|5780.53|5779.83|95
1728548020000|2024-10-10 08:13:40|5780.28|5779.58|5780.28|5779.58|5780.28|5779.58|5780.28|5779.58|18
1728548030000|2024-10-10 08:13:50|5780.03|5779.33|5780.03|5779.33|5780.03|5779.33|5780.03|5779.33|107
1728548040000|2024-10-10 08:14:00|||||||||16
1728548050000|2024-10-10 08:14:10|5780.28|5779.58|5780.15|5779.45|5780.28|5779.58|5780.15|5779.45|39
1728548060000|2024-10-10 08:14:20|5780.28|5779.58|5780.53|5779.83|5780.53|5779.83|5780.28|5779.58|21
1728548070000|2024-10-10 08:14:30|5780.78|5780.08|5781.28|5780.58|5781.28|5780.58|5780.78|5780.08|102
1728548080000|2024-10-10 08:14:40|5781.4|5780.7|5782.03|5781.33|5782.03|5781.33|5781.4|5780.7|135
1728548090000|2024-10-10 08:14:50|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|5782.03|5781.33|36
1728548100000|2024-10-10 08:15:00|5782.03|5781.33|5782.03|5781.33|5782.28|5781.58|5781.78|5781.08|47
1728548110000|2024-10-10 08:15:10|5782.15|5781.45|5782.28|5781.58|5782.28|5781.58|5782.15|5781.45|62
1728548120000|2024-10-10 08:15:20|5782.4|5781.7|5782.53|5781.83|5782.53|5781.83|5782.28|5781.58|28
1728548130000|2024-10-10 08:15:30|5782.4|5781.7|5782.78|5782.08|5783.03|5782.33|5782.4|5781.7|96
1728548140000|2024-10-10 08:15:40|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|15
1728548150000|2024-10-10 08:15:50|5782.78|5782.08|5783.03|5782.33|5783.03|5782.33|5782.78|5782.08|25
1728548160000|2024-10-10 08:16:00|5782.78|5782.08|5782.03|5781.33|5782.78|5782.08|5782.03|5781.33|101
1728548170000|2024-10-10 08:16:10|5781.9|5781.2|5782.03|5781.33|5782.03|5781.33|5781.9|5781.2|24
1728548180000|2024-10-10 08:16:20|||||||||36
1728548190000|2024-10-10 08:16:30|5781.9|5781.2|5782.15|5781.45|5782.28|5781.58|5781.78|5781.08|28
1728548200000|2024-10-10 08:16:40|5782.28|5781.58|5782.53|5781.83|5782.53|5781.83|5782.15|5781.45|8
1728548210000|2024-10-10 08:16:50|||||||||11
1728548220000|2024-10-10 08:17:00|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|21
1728548230000|2024-10-10 08:17:10|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|32
1728548240000|2024-10-10 08:17:20|5782.15|5781.45|5782.53|5781.83|5782.53|5781.83|5782.03|5781.33|27
1728548250000|2024-10-10 08:17:30|5782.4|5781.7|5782.28|5781.58|5782.4|5781.7|5782.28|5781.58|6
1728548260000|2024-10-10 08:17:40|5782.15|5781.45|5782.03|5781.33|5782.28|5781.58|5782.03|5781.33|21
1728548270000|2024-10-10 08:17:50|5782.28|5781.58|5782.53|5781.83|5782.53|5781.83|5782.28|5781.58|20
1728548280000|2024-10-10 08:18:00|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|26
1728548290000|2024-10-10 08:18:10|5782.15|5781.45|5782.03|5781.33|5782.15|5781.45|5781.9|5781.2|8
1728548300000|2024-10-10 08:18:20|5782.15|5781.45|5782.53|5781.83|5782.53|5781.83|5782.15|5781.45|19
1728548310000|2024-10-10 08:18:30|||||||||15
1728548320000|2024-10-10 08:18:40|5782.65|5781.95|5782.53|5781.83|5782.78|5782.08|5782.53|5781.83|13
1728548330000|2024-10-10 08:18:50|5782.4|5781.7|5782.03|5781.33|5782.4|5781.7|5782.03|5781.33|60
1728548340000|2024-10-10 08:19:00|5781.9|5781.2|5781.78|5781.08|5781.9|5781.2|5781.78|5781.08|37
1728548350000|2024-10-10 08:19:10|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|7
1728548360000|2024-10-10 08:19:20|5782.15|5781.45|5782.28|5781.58|5782.28|5781.58|5782.15|5781.45|21
1728548370000|2024-10-10 08:19:30|5782.03|5781.33|5782.03|5781.33|5782.28|5781.58|5782.03|5781.33|7
1728548380000|2024-10-10 08:19:40|5782.15|5781.45|5782.28|5781.58|5782.28|5781.58|5782.03|5781.33|7
1728548390000|2024-10-10 08:19:50|5782.15|5781.45|5782.28|5781.58|5782.28|5781.58|5782.15|5781.45|12
1728548400000|2024-10-10 08:20:00|5782.4|5781.7|5782.28|5781.58|5782.4|5781.7|5782.28|5781.58|11
1728548410000|2024-10-10 08:20:10|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|15
1728548420000|2024-10-10 08:20:20|5782.4|5781.7|5782.03|5781.33|5782.4|5781.7|5782.03|5781.33|14
1728548440000|2024-10-10 08:20:40|||||||||4
1728548450000|2024-10-10 08:20:50|5782.15|5781.45|5782.28|5781.58|5782.28|5781.58|5782.15|5781.45|11
1728548460000|2024-10-10 08:21:00|5782.15|5781.45|5782.15|5781.45|5782.15|5781.45|5782.03|5781.33|5
1728548470000|2024-10-10 08:21:10|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|2
1728548480000|2024-10-10 08:21:20|5781.78|5781.08|5781.78|5781.08|5781.78|5781.08|5781.78|5781.08|8
1728548490000|2024-10-10 08:21:30|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|12
1728548500000|2024-10-10 08:21:40|5781.9|5781.2|5782.03|5781.33|5782.03|5781.33|5781.9|5781.2|12
1728548510000|2024-10-10 08:21:50|||||||||3
1728548520000|2024-10-10 08:22:00|5781.9|5781.2|5781.78|5781.08|5782.03|5781.33|5781.78|5781.08|41
1728548530000|2024-10-10 08:22:10|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|13
1728548540000|2024-10-10 08:22:20|5781.78|5781.08|5781.53|5780.83|5781.78|5781.08|5781.53|5780.83|17
1728548550000|2024-10-10 08:22:30|||||||||23
1728548560000|2024-10-10 08:22:40|||||||||14
1728548570000|2024-10-10 08:22:50|||||||||11
1728548580000|2024-10-10 08:23:00|5781.4|5780.7|5781.28|5780.58|5781.4|5780.7|5781.28|5780.58|5
1728548590000|2024-10-10 08:23:10|5781.4|5780.7|5781.53|5780.83|5781.53|5780.83|5781.4|5780.7|28
1728548610000|2024-10-10 08:23:30|5781.65|5780.95|5781.78|5781.08|5781.78|5781.08|5781.65|5780.95|21
1728548620000|2024-10-10 08:23:40|5781.65|5780.95|5781.78|5781.08|5781.78|5781.08|5781.53|5780.83|23
1728548630000|2024-10-10 08:23:50|||||||||3
1728548640000|2024-10-10 08:24:00|5781.65|5780.95|5781.53|5780.83|5781.78|5781.08|5781.53|5780.83|49
1728548650000|2024-10-10 08:24:10|5781.65|5780.95|5781.53|5780.83|5781.78|5781.08|5781.53|5780.83|47
1728548660000|2024-10-10 08:24:20|5781.78|5781.08|5781.78|5781.08|5781.78|5781.08|5781.78|5781.08|7
1728548670000|2024-10-10 08:24:30|5782.03|5781.33|5782.03|5781.33|5782.28|5781.58|5782.03|5781.33|34
1728548690000|2024-10-10 08:24:50|||||||||1
1728548700000|2024-10-10 08:25:00|5782.28|5781.58|5782.53|5781.83|5782.53|5781.83|5782.28|5781.58|52
1728548710000|2024-10-10 08:25:10|||||||||4
1728548730000|2024-10-10 08:25:30|||||||||12
1728548740000|2024-10-10 08:25:40|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|24
1728548750000|2024-10-10 08:25:50|5782.53|5781.83|5782.28|5781.58|5782.53|5781.83|5782.28|5781.58|73
1728548760000|2024-10-10 08:26:00|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|5782.28|5781.58|22
1728548770000|2024-10-10 08:26:10|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|9
1728548780000|2024-10-10 08:26:20|||||||||23
1728548790000|2024-10-10 08:26:30|5782.53|5781.83|5782.78|5782.08|5782.78|5782.08|5782.53|5781.83|6
1728548800000|2024-10-10 08:26:40|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|11
1728548810000|2024-10-10 08:26:50|5782.78|5782.08|5783.03|5782.33|5783.03|5782.33|5782.78|5782.08|20
1728548820000|2024-10-10 08:27:00|||||||||4
1728548830000|2024-10-10 08:27:10|5783.28|5782.58|5783.03|5782.33|5783.28|5782.58|5783.03|5782.33|37
1728548840000|2024-10-10 08:27:20|||||||||2
1728548850000|2024-10-10 08:27:30|5783.28|5782.58|5783.28|5782.58|5783.28|5782.58|5783.28|5782.58|12
1728548860000|2024-10-10 08:27:40|5783.53|5782.83|5783.78|5783.08|5783.78|5783.08|5783.28|5782.58|98
1728548870000|2024-10-10 08:27:50|5784.03|5783.33|5783.78|5783.08|5784.03|5783.33|5783.78|5783.08|60
1728548880000|2024-10-10 08:28:00|5783.9|5783.2|5783.78|5783.08|5784.03|5783.33|5783.78|5783.08|15
1728548890000|2024-10-10 08:28:10|5784.03|5783.33|5784.03|5783.33|5784.03|5783.33|5784.03|5783.33|10
1728548900000|2024-10-10 08:28:20|||||||||8
1728548910000|2024-10-10 08:28:30|5784.28|5783.58|5784.28|5783.58|5784.28|5783.58|5784.28|5783.58|27
1728548920000|2024-10-10 08:28:40|||||||||4
1728548930000|2024-10-10 08:28:50|||||||||12
1728548940000|2024-10-10 08:29:00|5784.53|5783.83|5784.28|5783.58|5784.53|5783.83|5784.28|5783.58|23
1728548950000|2024-10-10 08:29:10|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|36
1728548960000|2024-10-10 08:29:20|5784.28|5783.58|5784.53|5783.83|5784.53|5783.83|5784.03|5783.33|61
1728548970000|2024-10-10 08:29:30|5784.28|5783.58|5784.28|5783.58|5784.28|5783.58|5784.28|5783.58|26
1728548980000|2024-10-10 08:29:40|5784.78|5784.08|5784.78|5784.08|5785.03|5784.33|5784.53|5783.83|122
1728548990000|2024-10-10 08:29:50|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|29
1728549000000|2024-10-10 08:30:00|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|28
1728549010000|2024-10-10 08:30:10|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|16
1728549020000|2024-10-10 08:30:20|||||||||4
1728549030000|2024-10-10 08:30:30|||||||||15
1728549040000|2024-10-10 08:30:40|5784.65|5783.95|5784.78|5784.08|5784.78|5784.08|5784.65|5783.95|12
1728549050000|2024-10-10 08:30:50|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|38
1728549060000|2024-10-10 08:31:00|5784.78|5784.08|5784.53|5783.83|5784.78|5784.08|5784.53|5783.83|32
1728549070000|2024-10-10 08:31:10|||||||||17
1728549080000|2024-10-10 08:31:20|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|7
1728549090000|2024-10-10 08:31:30|||||||||5
1728549100000|2024-10-10 08:31:40|||||||||2
1728549110000|2024-10-10 08:31:50|5785.28|5784.58|5785.03|5784.33|5785.28|5784.58|5785.03|5784.33|67
1728549120000|2024-10-10 08:32:00|||||||||1
1728549130000|2024-10-10 08:32:10|5785.15|5784.45|5785.03|5784.33|5785.15|5784.45|5785.03|5784.33|22
1728549140000|2024-10-10 08:32:20|||||||||8
1728549150000|2024-10-10 08:32:30|||||||||13
1728549160000|2024-10-10 08:32:40|||||||||31
1728549170000|2024-10-10 08:32:50|5785.15|5784.45|5785.03|5784.33|5785.15|5784.45|5785.03|5784.33|31
1728549180000|2024-10-10 08:33:00|5784.78|5784.08|5784.53|5783.83|5784.78|5784.08|5784.53|5783.83|39
1728549190000|2024-10-10 08:33:10|5784.4|5783.7|5784.4|5783.7|5784.53|5783.83|5784.4|5783.7|17
1728549200000|2024-10-10 08:33:20|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|5784.28|5783.58|20
1728549210000|2024-10-10 08:33:30|5784.28|5783.58|5784.28|5783.58|5784.28|5783.58|5784.28|5783.58|9
1728549220000|2024-10-10 08:33:40|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|20
1728549240000|2024-10-10 08:34:00|5784.78|5784.08|5785.03|5784.33|5785.03|5784.33|5784.78|5784.08|44
1728549250000|2024-10-10 08:34:10|5785.15|5784.45|5785.28|5784.58|5785.28|5784.58|5785.03|5784.33|126
1728549260000|2024-10-10 08:34:20|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|34
1728549270000|2024-10-10 08:34:30|5785.28|5784.58|5785.28|5784.58|5785.28|5784.58|5785.03|5784.33|38
1728549280000|2024-10-10 08:34:40|5785.03|5784.33|5785.15|5784.45|5785.15|5784.45|5785.03|5784.33|19
1728549290000|2024-10-10 08:34:50|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|0
1728549300000|2024-10-10 08:35:00|||||||||14
1728549320000|2024-10-10 08:35:20|5785.28|5784.58|5785.28|5784.58|5785.28|5784.58|5785.28|5784.58|17
1728549330000|2024-10-10 08:35:30|5785.03|5784.33|5785.28|5784.58|5785.28|5784.58|5785.03|5784.33|30
1728549340000|2024-10-10 08:35:40|||||||||1
1728549360000|2024-10-10 08:36:00|5785.03|5784.33|5785.03|5784.33|5785.28|5784.58|5785.03|5784.33|25
1728549370000|2024-10-10 08:36:10|||||||||2
1728549380000|2024-10-10 08:36:20|||||||||28
1728549400000|2024-10-10 08:36:40|5784.78|5784.08|5785.03|5784.33|5785.03|5784.33|5784.78|5784.08|29
1728549410000|2024-10-10 08:36:50|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|22
1728549420000|2024-10-10 08:37:00|5785.03|5784.33|5784.78|5784.08|5785.03|5784.33|5784.78|5784.08|35
1728549430000|2024-10-10 08:37:10|5784.9|5784.2|5785.03|5784.33|5785.03|5784.33|5784.9|5784.2|24
1728549440000|2024-10-10 08:37:20|5785.15|5784.45|5784.53|5783.83|5785.15|5784.45|5784.53|5783.83|23
1728549450000|2024-10-10 08:37:30|||||||||3
1728549460000|2024-10-10 08:37:40|5784.28|5783.58|5784.28|5783.58|5784.28|5783.58|5784.28|5783.58|18
1728549470000|2024-10-10 08:37:50|5784.03|5783.33|5783.78|5783.08|5784.03|5783.33|5783.78|5783.08|80
1728549480000|2024-10-10 08:38:00|5784.03|5783.33|5783.65|5782.95|5784.03|5783.33|5783.53|5782.83|113
1728549490000|2024-10-10 08:38:10|5783.53|5782.83|5783.78|5783.08|5783.78|5783.08|5783.53|5782.83|9
1728549500000|2024-10-10 08:38:20|5784.03|5783.33|5783.78|5783.08|5784.03|5783.33|5783.78|5783.08|25
1728549510000|2024-10-10 08:38:30|5783.53|5782.83|5783.53|5782.83|5783.53|5782.83|5783.53|5782.83|15
1728549520000|2024-10-10 08:38:40|||||||||43
1728549530000|2024-10-10 08:38:50|5783.78|5783.08|5783.78|5783.08|5783.78|5783.08|5783.78|5783.08|22
1728549540000|2024-10-10 08:39:00|||||||||4
1728549550000|2024-10-10 08:39:10|5784.03|5783.33|5784.03|5783.33|5784.03|5783.33|5784.03|5783.33|16
1728549560000|2024-10-10 08:39:20|5783.78|5783.08|5783.78|5783.08|5783.78|5783.08|5783.78|5783.08|13
1728549570000|2024-10-10 08:39:30|||||||||3
1728549580000|2024-10-10 08:39:40|||||||||1
1728549590000|2024-10-10 08:39:50|5783.53|5782.83|5783.53|5782.83|5783.53|5782.83|5783.28|5782.58|43
1728549600000|2024-10-10 08:40:00|5783.78|5783.08|5783.78|5783.08|5784.03|5783.33|5783.78|5783.08|76
1728549610000|2024-10-10 08:40:10|5783.53|5782.83|5783.53|5782.83|5783.53|5782.83|5783.53|5782.83|45
1728549620000|2024-10-10 08:40:20|5783.78|5783.08|5783.78|5783.08|5784.03|5783.33|5783.78|5783.08|40
1728549630000|2024-10-10 08:40:30|5783.53|5782.83|5783.28|5782.58|5783.53|5782.83|5783.28|5782.58|26
1728549640000|2024-10-10 08:40:40|||||||||55
1728549650000|2024-10-10 08:40:50|5783.53|5782.83|5783.28|5782.58|5783.53|5782.83|5783.28|5782.58|58
1728549660000|2024-10-10 08:41:00|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|38
1728549670000|2024-10-10 08:41:10|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|30
1728549680000|2024-10-10 08:41:20|||||||||1
1728549690000|2024-10-10 08:41:30|5782.53|5781.83|5782.28|5781.58|5782.53|5781.83|5782.28|5781.58|53
1728549700000|2024-10-10 08:41:40|||||||||44
1728549710000|2024-10-10 08:41:50|||||||||8
1728549720000|2024-10-10 08:42:00|5782.03|5781.33|5782.28|5781.58|5782.28|5781.58|5782.03|5781.33|29
1728549730000|2024-10-10 08:42:10|||||||||1
1728549740000|2024-10-10 08:42:20|||||||||17
1728549750000|2024-10-10 08:42:30|||||||||18
1728549760000|2024-10-10 08:42:40|5782.53|5781.83|5782.78|5782.08|5782.78|5782.08|5782.28|5781.58|74
1728549770000|2024-10-10 08:42:50|5782.9|5782.2|5782.78|5782.08|5783.03|5782.33|5782.78|5782.08|23
1728549780000|2024-10-10 08:43:00|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|31
1728549790000|2024-10-10 08:43:10|5782.4|5781.7|5782.53|5781.83|5782.53|5781.83|5782.28|5781.58|33
1728549800000|2024-10-10 08:43:20|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|21
1728549810000|2024-10-10 08:43:30|||||||||1
1728549820000|2024-10-10 08:43:40|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|15
1728549830000|2024-10-10 08:43:50|||||||||3
1728549840000|2024-10-10 08:44:00|||||||||23
1728549850000|2024-10-10 08:44:10|5782.15|5781.45|5782.03|5781.33|5782.15|5781.45|5782.03|5781.33|12
1728549860000|2024-10-10 08:44:20|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|5782.03|5781.33|21
1728549870000|2024-10-10 08:44:30|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|4
1728549880000|2024-10-10 08:44:40|5782.15|5781.45|5782.28|5781.58|5782.28|5781.58|5782.15|5781.45|34
1728549890000|2024-10-10 08:44:50|5782.15|5781.45|5782.28|5781.58|5782.28|5781.58|5782.03|5781.33|7
1728549900000|2024-10-10 08:45:00|5782.15|5781.45|5782.28|5781.58|5782.28|5781.58|5782.15|5781.45|9
1728549910000|2024-10-10 08:45:10|5782.53|5781.83|5782.78|5782.08|5782.78|5782.08|5782.53|5781.83|37
1728549920000|2024-10-10 08:45:20|5782.53|5781.83|5782.53|5781.83|5782.78|5782.08|5782.53|5781.83|16
1728549930000|2024-10-10 08:45:30|5782.65|5781.95|5782.53|5781.83|5782.65|5781.95|5782.53|5781.83|5
1728549960000|2024-10-10 08:46:00|||||||||27
1728549970000|2024-10-10 08:46:10|||||||||1
1728549980000|2024-10-10 08:46:20|||||||||2
1728549990000|2024-10-10 08:46:30|5782.78|5782.08|5783.03|5782.33|5783.15|5782.45|5782.78|5782.08|47
1728550000000|2024-10-10 08:46:40|||||||||6
1728550010000|2024-10-10 08:46:50|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|59
1728550020000|2024-10-10 08:47:00|||||||||21
1728550030000|2024-10-10 08:47:10|||||||||1
1728550040000|2024-10-10 08:47:20|5782.65|5781.95|5782.78|5782.08|5782.78|5782.08|5782.53|5781.83|27
1728550050000|2024-10-10 08:47:30|||||||||2
1728550060000|2024-10-10 08:47:40|5782.53|5781.83|5782.78|5782.08|5782.78|5782.08|5782.53|5781.83|10
1728550080000|2024-10-10 08:48:00|5783.03|5782.33|5782.78|5782.08|5783.03|5782.33|5782.78|5782.08|34
1728550090000|2024-10-10 08:48:10|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|2
1728550100000|2024-10-10 08:48:20|||||||||22
1728550110000|2024-10-10 08:48:30|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|2
1728550120000|2024-10-10 08:48:40|||||||||1
1728550130000|2024-10-10 08:48:50|5782.53|5781.83|5782.28|5781.58|5782.53|5781.83|5782.28|5781.58|21
1728550140000|2024-10-10 08:49:00|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|7
1728550150000|2024-10-10 08:49:10|||||||||3
1728550160000|2024-10-10 08:49:20|5782.28|5781.58|5782.03|5781.33|5782.28|5781.58|5782.03|5781.33|13
1728550170000|2024-10-10 08:49:30|||||||||3
1728550180000|2024-10-10 08:49:40|||||||||8
1728550190000|2024-10-10 08:49:50|||||||||17
1728550200000|2024-10-10 08:50:00|5782.28|5781.58|5782.78|5782.08|5782.78|5782.08|5782.28|5781.58|49
1728550210000|2024-10-10 08:50:10|5782.65|5781.95|5782.78|5782.08|5782.78|5782.08|5782.53|5781.83|32
1728550220000|2024-10-10 08:50:20|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|7
1728550230000|2024-10-10 08:50:30|||||||||1
1728550240000|2024-10-10 08:50:40|||||||||4
1728550250000|2024-10-10 08:50:50|||||||||18
1728550260000|2024-10-10 08:51:00|5782.28|5781.58|5782.78|5782.08|5782.78|5782.08|5782.28|5781.58|31
1728550270000|2024-10-10 08:51:10|||||||||7
1728550280000|2024-10-10 08:51:20|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|39
1728550300000|2024-10-10 08:51:40|||||||||1
1728550310000|2024-10-10 08:51:50|5782.28|5781.58|5782.78|5782.08|5782.78|5782.08|5782.28|5781.58|40
1728550320000|2024-10-10 08:52:00|||||||||21
1728550330000|2024-10-10 08:52:10|5782.9|5782.2|5782.78|5782.08|5782.9|5782.2|5782.78|5782.08|27
1728550340000|2024-10-10 08:52:20|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|5
1728550350000|2024-10-10 08:52:30|||||||||8
1728550360000|2024-10-10 08:52:40|||||||||16
1728550370000|2024-10-10 08:52:50|5782.4|5781.7|5782.28|5781.58|5782.4|5781.7|5782.28|5781.58|3
1728550380000|2024-10-10 08:53:00|||||||||1
1728550390000|2024-10-10 08:53:10|||||||||7
1728550400000|2024-10-10 08:53:20|5782.15|5781.45|5782.03|5781.33|5782.15|5781.45|5782.03|5781.33|9
1728550410000|2024-10-10 08:53:30|||||||||1
1728550420000|2024-10-10 08:53:40|5782.15|5781.45|5782.28|5781.58|5782.28|5781.58|5782.03|5781.33|23
1728550430000|2024-10-10 08:53:50|5782.15|5781.45|5782.03|5781.33|5782.15|5781.45|5782.03|5781.33|13
1728550440000|2024-10-10 08:54:00|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|28
1728550450000|2024-10-10 08:54:10|5782.53|5781.83|5782.78|5782.08|5782.78|5782.08|5782.53|5781.83|18
1728550460000|2024-10-10 08:54:20|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|13
1728550470000|2024-10-10 08:54:30|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|5782.53|5781.83|31
1728550480000|2024-10-10 08:54:40|5782.65|5781.95|5782.78|5782.08|5783.03|5782.33|5782.65|5781.95|9
1728550490000|2024-10-10 08:54:50|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|43
1728550500000|2024-10-10 08:55:00|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|9
1728550510000|2024-10-10 08:55:10|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|40
1728550530000|2024-10-10 08:55:30|5782.78|5782.08|5782.53|5781.83|5782.78|5782.08|5782.53|5781.83|55
1728550540000|2024-10-10 08:55:40|5782.78|5782.08|5782.53|5781.83|5782.78|5782.08|5782.53|5781.83|17
1728550550000|2024-10-10 08:55:50|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|19
1728550560000|2024-10-10 08:56:00|||||||||2
1728550570000|2024-10-10 08:56:10|||||||||7
1728550580000|2024-10-10 08:56:20|||||||||10
1728550590000|2024-10-10 08:56:30|||||||||49
1728550600000|2024-10-10 08:56:40|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|10
1728550610000|2024-10-10 08:56:50|||||||||6
1728550620000|2024-10-10 08:57:00|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|60
1728550630000|2024-10-10 08:57:10|||||||||4
1728550640000|2024-10-10 08:57:20|5782.53|5781.83|5783.03|5782.33|5783.03|5782.33|5782.53|5781.83|43
1728550650000|2024-10-10 08:57:30|5782.9|5782.2|5783.03|5782.33|5783.03|5782.33|5782.9|5782.2|13
1728550660000|2024-10-10 08:57:40|||||||||7
1728550670000|2024-10-10 08:57:50|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|19
1728550680000|2024-10-10 08:58:00|5782.65|5781.95|5782.28|5781.58|5782.78|5782.08|5782.28|5781.58|86
1728550690000|2024-10-10 08:58:10|5782.15|5781.45|5782.28|5781.58|5782.28|5781.58|5782.15|5781.45|12
1728550700000|2024-10-10 08:58:20|5782.15|5781.45|5782.28|5781.58|5782.28|5781.58|5782.15|5781.45|13
1728550710000|2024-10-10 08:58:30|5782.03|5781.33|5782.15|5781.45|5782.15|5781.45|5782.03|5781.33|31
1728550720000|2024-10-10 08:58:40|5782.03|5781.33|5782.28|5781.58|5782.4|5781.7|5782.03|5781.33|8
1728550730000|2024-10-10 08:58:50|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|23
1728550740000|2024-10-10 08:59:00|5782.28|5781.58|5782.53|5781.83|5782.53|5781.83|5782.28|5781.58|11
1728550750000|2024-10-10 08:59:10|5782.4|5781.7|5782.28|5781.58|5782.4|5781.7|5782.28|5781.58|6
1728550760000|2024-10-10 08:59:20|||||||||3
1728550770000|2024-10-10 08:59:30|||||||||4
1728550780000|2024-10-10 08:59:40|||||||||7
1728550790000|2024-10-10 08:59:50|5782.53|5781.83|5782.28|5781.58|5782.53|5781.83|5782.28|5781.58|17
1728550800000|2024-10-10 09:00:00|5782.53|5781.83|5782.03|5781.33|5782.53|5781.83|5782.03|5781.33|20
1728550810000|2024-10-10 09:00:10|5781.78|5781.08|5781.78|5781.08|5782.03|5781.33|5781.78|5781.08|151
1728550820000|2024-10-10 09:00:20|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|5781.9|5781.2|108
1728550830000|2024-10-10 09:00:30|5782.28|5781.58|5782.03|5781.33|5782.28|5781.58|5782.03|5781.33|61
1728550840000|2024-10-10 09:00:40|5781.4|5780.7|5781.53|5780.83|5781.53|5780.83|5781.28|5780.58|245
1728550850000|2024-10-10 09:00:50|5781.4|5780.7|5781.53|5780.83|5781.53|5780.83|5781.28|5780.58|10
1728550860000|2024-10-10 09:01:00|5781.4|5780.7|5781.65|5780.95|5781.65|5780.95|5781.4|5780.7|28
1728550870000|2024-10-10 09:01:10|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|19
1728550880000|2024-10-10 09:01:20|||||||||6
1728550890000|2024-10-10 09:01:30|5781.28|5780.58|5781.28|5780.58|5781.28|5780.58|5781.28|5780.58|30
1728550900000|2024-10-10 09:01:40|||||||||4
1728550910000|2024-10-10 09:01:50|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|15
1728550920000|2024-10-10 09:02:00|5781.78|5781.08|5781.78|5781.08|5781.78|5781.08|5781.65|5780.95|21
1728550930000|2024-10-10 09:02:10|||||||||6
1728550940000|2024-10-10 09:02:20|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|21
1728550950000|2024-10-10 09:02:30|5781.78|5781.08|5781.78|5781.08|5781.78|5781.08|5781.78|5781.08|6
1728550970000|2024-10-10 09:02:50|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|18
1728550980000|2024-10-10 09:03:00|5781.65|5780.95|5781.53|5780.83|5781.65|5780.95|5781.53|5780.83|12
1728550990000|2024-10-10 09:03:10|5781.28|5780.58|5781.28|5780.58|5781.28|5780.58|5781.28|5780.58|8
1728551010000|2024-10-10 09:03:30|5781.53|5780.83|5781.53|5780.83|5781.65|5780.95|5781.28|5780.58|39
1728551020000|2024-10-10 09:03:40|5781.28|5780.58|5781.28|5780.58|5781.28|5780.58|5781.28|5780.58|8
1728551030000|2024-10-10 09:03:50|||||||||2
1728551040000|2024-10-10 09:04:00|||||||||40
1728551050000|2024-10-10 09:04:10|5781.03|5780.33|5781.03|5780.33|5781.03|5780.33|5781.03|5780.33|108
1728551060000|2024-10-10 09:04:20|||||||||43
1728551070000|2024-10-10 09:04:30|||||||||31
1728551080000|2024-10-10 09:04:40|||||||||29
1728551090000|2024-10-10 09:04:50|5780.78|5780.08|5780.78|5780.08|5780.78|5780.08|5780.78|5780.08|23
1728551100000|2024-10-10 09:05:00|5781.03|5780.33|5781.03|5780.33|5781.03|5780.33|5781.03|5780.33|47
1728551110000|2024-10-10 09:05:10|5780.78|5780.08|5780.78|5780.08|5780.9|5780.2|5780.78|5780.08|71
1728551120000|2024-10-10 09:05:20|||||||||21
1728551130000|2024-10-10 09:05:30|5780.53|5779.83|5780.53|5779.83|5780.53|5779.83|5780.53|5779.83|29
1728551140000|2024-10-10 09:05:40|||||||||5
1728551150000|2024-10-10 09:05:50|||||||||8
1728551160000|2024-10-10 09:06:00|||||||||32
1728551170000|2024-10-10 09:06:10|5780.78|5780.08|5780.78|5780.08|5780.9|5780.2|5780.78|5780.08|67
1728551180000|2024-10-10 09:06:20|||||||||10
1728551190000|2024-10-10 09:06:30|||||||||7
1728551200000|2024-10-10 09:06:40|5780.65|5779.95|5780.53|5779.83|5780.78|5780.08|5780.53|5779.83|24
1728551210000|2024-10-10 09:06:50|||||||||16
1728551220000|2024-10-10 09:07:00|5780.65|5779.95|5780.78|5780.08|5780.78|5780.08|5780.65|5779.95|45
1728551230000|2024-10-10 09:07:10|5780.53|5779.83|5780.53|5779.83|5780.53|5779.83|5780.53|5779.83|25
1728551240000|2024-10-10 09:07:20|||||||||31
1728551250000|2024-10-10 09:07:30|||||||||8
1728551260000|2024-10-10 09:07:40|5780.65|5779.95|5780.53|5779.83|5780.65|5779.95|5780.53|5779.83|15
1728551270000|2024-10-10 09:07:50|||||||||16
1728551280000|2024-10-10 09:08:00|||||||||9
1728551290000|2024-10-10 09:08:10|5780.28|5779.58|5780.53|5779.83|5780.78|5780.08|5780.28|5779.58|50
1728551300000|2024-10-10 09:08:20|||||||||2
1728551310000|2024-10-10 09:08:30|5780.4|5779.7|5780.53|5779.83|5780.53|5779.83|5780.28|5779.58|83
1728551320000|2024-10-10 09:08:40|||||||||30
1728551330000|2024-10-10 09:08:50|||||||||20
1728551340000|2024-10-10 09:09:00|||||||||2
1728551350000|2024-10-10 09:09:10|||||||||14
1728551370000|2024-10-10 09:09:30|5780.78|5780.08|5780.53|5779.83|5780.78|5780.08|5780.53|5779.83|30
1728551390000|2024-10-10 09:09:50|||||||||3
1728551400000|2024-10-10 09:10:00|5780.4|5779.7|5780.28|5779.58|5780.4|5779.7|5780.28|5779.58|49
1728551410000|2024-10-10 09:10:10|5780.53|5779.83|5780.53|5779.83|5780.53|5779.83|5780.53|5779.83|7
1728551420000|2024-10-10 09:10:20|5780.4|5779.7|5780.53|5779.83|5780.53|5779.83|5780.28|5779.58|14
1728551430000|2024-10-10 09:10:30|5780.65|5779.95|5780.78|5780.08|5780.78|5780.08|5780.53|5779.83|53
1728551440000|2024-10-10 09:10:40|5780.65|5779.95|5780.53|5779.83|5780.65|5779.95|5780.53|5779.83|12
1728551450000|2024-10-10 09:10:50|5780.78|5780.08|5781.03|5780.33|5781.03|5780.33|5780.53|5779.83|24
1728551460000|2024-10-10 09:11:00|5780.78|5780.08|5780.78|5780.08|5780.78|5780.08|5780.78|5780.08|4
1728551470000|2024-10-10 09:11:10|5781.03|5780.33|5780.78|5780.08|5781.03|5780.33|5780.78|5780.08|8
1728551480000|2024-10-10 09:11:20|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|198
1728551490000|2024-10-10 09:11:30|5781.78|5781.08|5781.78|5781.08|5781.78|5781.08|5781.78|5781.08|36
1728551500000|2024-10-10 09:11:40|5782.03|5781.33|5782.28|5781.58|5782.28|5781.58|5782.03|5781.33|41
1728551510000|2024-10-10 09:11:50|||||||||9
1728551520000|2024-10-10 09:12:00|||||||||3
1728551530000|2024-10-10 09:12:10|||||||||6
1728551540000|2024-10-10 09:12:20|||||||||26
1728551550000|2024-10-10 09:12:30|5782.03|5781.33|5781.78|5781.08|5782.03|5781.33|5781.78|5781.08|53
1728551570000|2024-10-10 09:12:50|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|31
1728551580000|2024-10-10 09:13:00|||||||||11
1728551610000|2024-10-10 09:13:30|5781.78|5781.08|5781.78|5781.08|5781.78|5781.08|5781.78|5781.08|37
1728551620000|2024-10-10 09:13:40|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|10
1728551630000|2024-10-10 09:13:50|||||||||1
1728551640000|2024-10-10 09:14:00|5781.28|5780.58|5781.03|5780.33|5781.28|5780.58|5781.03|5780.33|92
1728551650000|2024-10-10 09:14:10|5781.28|5780.58|5781.28|5780.58|5781.28|5780.58|5781.28|5780.58|35
1728551660000|2024-10-10 09:14:20|||||||||13
1728551670000|2024-10-10 09:14:30|5781.03|5780.33|5781.03|5780.33|5781.03|5780.33|5781.03|5780.33|33
1728551680000|2024-10-10 09:14:40|||||||||1
1728551690000|2024-10-10 09:14:50|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|5781.4|5780.7|75
1728551700000|2024-10-10 09:15:00|||||||||15
1728551710000|2024-10-10 09:15:10|5781.78|5781.08|5781.53|5780.83|5781.78|5781.08|5781.53|5780.83|22
1728551720000|2024-10-10 09:15:20|5781.65|5780.95|5781.53|5780.83|5781.78|5781.08|5781.53|5780.83|4
1728551730000|2024-10-10 09:15:30|5781.78|5781.08|5782.03|5781.33|5782.03|5781.33|5781.78|5781.08|11
1728551740000|2024-10-10 09:15:40|5781.78|5781.08|5782.28|5781.58|5782.28|5781.58|5781.78|5781.08|31
1728551750000|2024-10-10 09:15:50|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|7
1728551760000|2024-10-10 09:16:00|5781.65|5780.95|5781.53|5780.83|5781.65|5780.95|5781.53|5780.83|52
1728551770000|2024-10-10 09:16:10|5781.4|5780.7|5781.4|5780.7|5781.53|5780.83|5781.4|5780.7|11
1728551780000|2024-10-10 09:16:20|5781.53|5780.83|5781.03|5780.33|5781.53|5780.83|5781.03|5780.33|100
1728551790000|2024-10-10 09:16:30|||||||||9
1728551800000|2024-10-10 09:16:40|5780.9|5780.2|5781.03|5780.33|5781.03|5780.33|5780.78|5780.08|32
1728551810000|2024-10-10 09:16:50|5780.9|5780.2|5781.03|5780.33|5781.03|5780.33|5780.78|5780.08|24
1728551820000|2024-10-10 09:17:00|5780.9|5780.2|5781.03|5780.33|5781.03|5780.33|5780.9|5780.2|9
1728551830000|2024-10-10 09:17:10|||||||||8
1728551840000|2024-10-10 09:17:20|5781.28|5780.58|5781.28|5780.58|5781.28|5780.58|5781.28|5780.58|24
1728551850000|2024-10-10 09:17:30|||||||||2
1728551860000|2024-10-10 09:17:40|5781.15|5780.45|5781.28|5780.58|5781.28|5780.58|5781.15|5780.45|9
1728551870000|2024-10-10 09:17:50|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|8
1728551880000|2024-10-10 09:18:00|5781.4|5780.7|5781.28|5780.58|5781.4|5780.7|5781.28|5780.58|6
1728551890000|2024-10-10 09:18:10|5781.03|5780.33|5781.03|5780.33|5781.03|5780.33|5781.03|5780.33|12
1728551900000|2024-10-10 09:18:20|||||||||1
1728551910000|2024-10-10 09:18:30|5781.15|5780.45|5781.03|5780.33|5781.28|5780.58|5781.03|5780.33|14
1728551920000|2024-10-10 09:18:40|5781.28|5780.58|5780.78|5780.08|5781.28|5780.58|5780.78|5780.08|37
1728551930000|2024-10-10 09:18:50|5780.9|5780.2|5781.03|5780.33|5781.03|5780.33|5780.78|5780.08|38
1728551940000|2024-10-10 09:19:00|5781.28|5780.58|5781.28|5780.58|5781.28|5780.58|5781.28|5780.58|48
1728551950000|2024-10-10 09:19:10|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|8
1728551960000|2024-10-10 09:19:20|||||||||3
1728551980000|2024-10-10 09:19:40|5781.78|5781.08|5782.03|5781.33|5782.03|5781.33|5781.65|5780.95|24
1728551990000|2024-10-10 09:19:50|||||||||18
1728552000000|2024-10-10 09:20:00|||||||||26
1728552010000|2024-10-10 09:20:10|5781.53|5780.83|5781.53|5780.83|5781.78|5781.08|5781.53|5780.83|77
1728552020000|2024-10-10 09:20:20|5781.65|5780.95|5781.78|5781.08|5781.78|5781.08|5781.65|5780.95|3
1728552030000|2024-10-10 09:20:30|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|7
1728552050000|2024-10-10 09:20:50|||||||||5
1728552060000|2024-10-10 09:21:00|5781.78|5781.08|5781.78|5781.08|5781.78|5781.08|5781.78|5781.08|43
1728552070000|2024-10-10 09:21:10|5781.9|5781.2|5782.28|5781.58|5782.28|5781.58|5781.78|5781.08|35
1728552080000|2024-10-10 09:21:20|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|5782.28|5781.58|24
1728552090000|2024-10-10 09:21:30|||||||||4
1728552110000|2024-10-10 09:21:50|||||||||13
1728552120000|2024-10-10 09:22:00|||||||||2
1728552130000|2024-10-10 09:22:10|5782.28|5781.58|5782.53|5781.83|5782.53|5781.83|5782.28|5781.58|24
1728552140000|2024-10-10 09:22:20|||||||||28
1728552150000|2024-10-10 09:22:30|5782.65|5781.95|5782.53|5781.83|5782.65|5781.95|5782.53|5781.83|15
1728552160000|2024-10-10 09:22:40|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|6
1728552170000|2024-10-10 09:22:50|5782.53|5781.83|5782.53|5781.83|5782.78|5782.08|5782.53|5781.83|53
1728552180000|2024-10-10 09:23:00|5782.78|5782.08|5782.53|5781.83|5782.78|5782.08|5782.53|5781.83|34
1728552200000|2024-10-10 09:23:20|||||||||12
1728552210000|2024-10-10 09:23:30|5782.65|5781.95|5782.78|5782.08|5782.78|5782.08|5782.65|5781.95|9
1728552220000|2024-10-10 09:23:40|5782.53|5781.83|5782.65|5781.95|5782.78|5782.08|5782.53|5781.83|13
1728552230000|2024-10-10 09:23:50|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|5782.53|5781.83|12
1728552240000|2024-10-10 09:24:00|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|5782.03|5781.33|128
1728552250000|2024-10-10 09:24:10|5782.4|5781.7|5782.15|5781.45|5782.4|5781.7|5782.15|5781.45|67
1728552260000|2024-10-10 09:24:20|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|22
1728552270000|2024-10-10 09:24:30|5782.15|5781.45|5782.28|5781.58|5782.28|5781.58|5782.15|5781.45|26
1728552280000|2024-10-10 09:24:40|5782.03|5781.33|5781.78|5781.08|5782.03|5781.33|5781.78|5781.08|43
1728552290000|2024-10-10 09:24:50|||||||||3
1728552300000|2024-10-10 09:25:00|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|5781.9|5781.2|16
1728552310000|2024-10-10 09:25:10|5782.28|5781.58|5782.53|5781.83|5782.53|5781.83|5782.15|5781.45|23
1728552320000|2024-10-10 09:25:20|5782.28|5781.58|5782.53|5781.83|5782.53|5781.83|5782.28|5781.58|6
1728552330000|2024-10-10 09:25:30|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|5782.53|5781.83|34
1728552340000|2024-10-10 09:25:40|||||||||12
1728552350000|2024-10-10 09:25:50|||||||||1
1728552360000|2024-10-10 09:26:00|5782.53|5781.83|5782.28|5781.58|5782.53|5781.83|5782.28|5781.58|25
1728552370000|2024-10-10 09:26:10|||||||||6
1728552390000|2024-10-10 09:26:30|||||||||7
1728552400000|2024-10-10 09:26:40|||||||||8
1728552420000|2024-10-10 09:27:00|||||||||1
1728552430000|2024-10-10 09:27:10|5782.15|5781.45|5782.03|5781.33|5782.15|5781.45|5782.03|5781.33|14
1728552440000|2024-10-10 09:27:20|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|8
1728552450000|2024-10-10 09:27:30|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|26
1728552460000|2024-10-10 09:27:40|5782.78|5782.08|5782.65|5781.95|5782.78|5782.08|5782.53|5781.83|21
1728552470000|2024-10-10 09:27:50|5782.78|5782.08|5782.53|5781.83|5782.78|5782.08|5782.53|5781.83|7
1728552480000|2024-10-10 09:28:00|5782.28|5781.58|5782.53|5781.83|5782.53|5781.83|5782.28|5781.58|9
1728552490000|2024-10-10 09:28:10|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|3
1728552500000|2024-10-10 09:28:20|||||||||11
1728552520000|2024-10-10 09:28:40|||||||||10
1728552530000|2024-10-10 09:28:50|||||||||2
1728552540000|2024-10-10 09:29:00|5782.65|5781.95|5782.78|5782.08|5782.78|5782.08|5782.53|5781.83|18
1728552550000|2024-10-10 09:29:10|5782.65|5781.95|5782.53|5781.83|5782.65|5781.95|5782.28|5781.58|23
1728552560000|2024-10-10 09:29:20|5782.78|5782.08|5782.53|5781.83|5782.78|5782.08|5782.53|5781.83|26
1728552570000|2024-10-10 09:29:30|||||||||3
1728552580000|2024-10-10 09:29:40|5782.65|5781.95|5782.78|5782.08|5782.78|5782.08|5782.65|5781.95|6
1728552590000|2024-10-10 09:29:50|||||||||3
1728552600000|2024-10-10 09:30:00|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|43
1728552610000|2024-10-10 09:30:10|5783.28|5782.58|5783.28|5782.58|5783.28|5782.58|5783.28|5782.58|31
1728552620000|2024-10-10 09:30:20|5783.53|5782.83|5783.78|5783.08|5783.78|5783.08|5783.53|5782.83|15
1728552630000|2024-10-10 09:30:30|||||||||51
1728552640000|2024-10-10 09:30:40|||||||||6
1728552650000|2024-10-10 09:30:50|5783.65|5782.95|5783.78|5783.08|5783.78|5783.08|5783.53|5782.83|14
1728552660000|2024-10-10 09:31:00|5784.03|5783.33|5783.78|5783.08|5784.03|5783.33|5783.78|5783.08|27
1728552670000|2024-10-10 09:31:10|5783.53|5782.83|5783.53|5782.83|5783.53|5782.83|5783.28|5782.58|43
1728552680000|2024-10-10 09:31:20|5783.78|5783.08|5783.53|5782.83|5784.03|5783.33|5783.53|5782.83|53
1728552690000|2024-10-10 09:31:30|5783.4|5782.7|5783.03|5782.33|5783.4|5782.7|5783.03|5782.33|46
1728552700000|2024-10-10 09:31:40|5783.28|5782.58|5783.28|5782.58|5783.28|5782.58|5783.28|5782.58|10
1728552710000|2024-10-10 09:31:50|5783.4|5782.7|5783.78|5783.08|5783.78|5783.08|5783.4|5782.7|17
1728552720000|2024-10-10 09:32:00|5783.53|5782.83|5783.78|5783.08|5783.78|5783.08|5783.53|5782.83|11
1728552730000|2024-10-10 09:32:10|5783.53|5782.83|5783.53|5782.83|5783.53|5782.83|5783.53|5782.83|6
1728552740000|2024-10-10 09:32:20|5783.65|5782.95|5783.78|5783.08|5783.78|5783.08|5783.53|5782.83|18
1728552750000|2024-10-10 09:32:30|||||||||2
1728552760000|2024-10-10 09:32:40|5784.03|5783.33|5784.28|5783.58|5784.28|5783.58|5784.03|5783.33|42
1728552770000|2024-10-10 09:32:50|||||||||7
1728552780000|2024-10-10 09:33:00|5784.4|5783.7|5784.15|5783.45|5784.4|5783.7|5784.03|5783.33|94
1728552790000|2024-10-10 09:33:10|5784.03|5783.33|5784.28|5783.58|5784.28|5783.58|5784.03|5783.33|6
1728552800000|2024-10-10 09:33:20|5784.15|5783.45|5784.53|5783.83|5784.53|5783.83|5784.15|5783.45|12
1728552820000|2024-10-10 09:33:40|5784.65|5783.95|5784.53|5783.83|5784.65|5783.95|5784.53|5783.83|17
1728552830000|2024-10-10 09:33:50|5784.65|5783.95|5784.53|5783.83|5784.65|5783.95|5784.53|5783.83|37
1728552840000|2024-10-10 09:34:00|5784.78|5784.08|5784.53|5783.83|5784.78|5784.08|5784.53|5783.83|60
1728552850000|2024-10-10 09:34:10|5784.65|5783.95|5784.78|5784.08|5784.78|5784.08|5784.53|5783.83|12
1728552860000|2024-10-10 09:34:20|||||||||7
1728552870000|2024-10-10 09:34:30|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|87
1728552880000|2024-10-10 09:34:40|5784.78|5784.08|5785.03|5784.33|5785.03|5784.33|5784.78|5784.08|20
1728552890000|2024-10-10 09:34:50|5785.28|5784.58|5785.03|5784.33|5785.53|5784.83|5785.03|5784.33|113
1728552900000|2024-10-10 09:35:00|5784.78|5784.08|5785.03|5784.33|5785.03|5784.33|5784.78|5784.08|53
1728552910000|2024-10-10 09:35:10|5785.28|5784.58|5785.28|5784.58|5785.28|5784.58|5785.28|5784.58|23
1728552920000|2024-10-10 09:35:20|||||||||22
1728552930000|2024-10-10 09:35:30|||||||||3
1728552940000|2024-10-10 09:35:40|5785.03|5784.33|5785.28|5784.58|5785.28|5784.58|5785.03|5784.33|23
1728552950000|2024-10-10 09:35:50|5785.53|5784.83|5785.28|5784.58|5785.53|5784.83|5785.28|5784.58|43
1728552960000|2024-10-10 09:36:00|5785.53|5784.83|5785.03|5784.33|5785.53|5784.83|5785.03|5784.33|147
1728552970000|2024-10-10 09:36:10|5784.9|5784.2|5784.78|5784.08|5784.9|5784.2|5784.78|5784.08|26
1728552990000|2024-10-10 09:36:30|||||||||26
1728553020000|2024-10-10 09:37:00|5784.53|5783.83|5784.28|5783.58|5784.53|5783.83|5784.28|5783.58|36
1728553030000|2024-10-10 09:37:10|5784.03|5783.33|5784.03|5783.33|5784.03|5783.33|5784.03|5783.33|29
1728553040000|2024-10-10 09:37:20|||||||||5
1728553050000|2024-10-10 09:37:30|5784.28|5783.58|5784.53|5783.83|5784.53|5783.83|5784.28|5783.58|49
1728553060000|2024-10-10 09:37:40|5784.28|5783.58|5784.28|5783.58|5784.53|5783.83|5784.28|5783.58|14
1728553070000|2024-10-10 09:37:50|5784.4|5783.7|5784.28|5783.58|5784.4|5783.7|5784.28|5783.58|1
1728553080000|2024-10-10 09:38:00|5784.53|5783.83|5784.28|5783.58|5784.53|5783.83|5784.28|5783.58|15
1728553090000|2024-10-10 09:38:10|5784.4|5783.7|5784.65|5783.95|5784.78|5784.08|5784.4|5783.7|12
1728553100000|2024-10-10 09:38:20|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|5784.65|5783.95|3
1728553110000|2024-10-10 09:38:30|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|23
1728553120000|2024-10-10 09:38:40|||||||||1
1728553130000|2024-10-10 09:38:50|5784.28|5783.58|5784.4|5783.7|5784.4|5783.7|5784.28|5783.58|5
1728553140000|2024-10-10 09:39:00|5784.28|5783.58|5784.65|5783.95|5784.65|5783.95|5784.28|5783.58|18
1728553150000|2024-10-10 09:39:10|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|4
1728553160000|2024-10-10 09:39:20|||||||||4
1728553170000|2024-10-10 09:39:30|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|17
1728553180000|2024-10-10 09:39:40|5784.65|5783.95|5784.53|5783.83|5784.65|5783.95|5784.53|5783.83|28
1728553190000|2024-10-10 09:39:50|5784.4|5783.7|5784.53|5783.83|5784.53|5783.83|5784.4|5783.7|16
1728553200000|2024-10-10 09:40:00|5784.78|5784.08|5784.53|5783.83|5784.78|5784.08|5784.53|5783.83|39
1728553210000|2024-10-10 09:40:10|||||||||6
1728553220000|2024-10-10 09:40:20|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|5784.65|5783.95|25
1728553230000|2024-10-10 09:40:30|||||||||1
1728553240000|2024-10-10 09:40:40|||||||||2
1728553250000|2024-10-10 09:40:50|||||||||24
1728553260000|2024-10-10 09:41:00|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|22
1728553270000|2024-10-10 09:41:10|5785.28|5784.58|5785.03|5784.33|5785.28|5784.58|5785.03|5784.33|30
1728553280000|2024-10-10 09:41:20|||||||||4
1728553290000|2024-10-10 09:41:30|5785.15|5784.45|5785.03|5784.33|5785.15|5784.45|5785.03|5784.33|35
1728553300000|2024-10-10 09:41:40|5785.15|5784.45|5785.28|5784.58|5785.28|5784.58|5785.03|5784.33|15
1728553310000|2024-10-10 09:41:50|5785.15|5784.45|5785.03|5784.33|5785.15|5784.45|5785.03|5784.33|44
1728553320000|2024-10-10 09:42:00|||||||||4
1728553330000|2024-10-10 09:42:10|5785.15|5784.45|5784.9|5784.2|5785.15|5784.45|5784.9|5784.2|41
1728553340000|2024-10-10 09:42:20|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|5784.9|5784.2|7
1728553350000|2024-10-10 09:42:30|5784.78|5784.08|5784.9|5784.2|5784.9|5784.2|5784.78|5784.08|11
1728553360000|2024-10-10 09:42:40|5785.03|5784.33|5784.78|5784.08|5785.03|5784.33|5784.78|5784.08|8
1728553370000|2024-10-10 09:42:50|||||||||8
1728553380000|2024-10-10 09:43:00|5784.53|5783.83|5784.28|5783.58|5784.53|5783.83|5784.28|5783.58|69
1728553390000|2024-10-10 09:43:10|||||||||5
1728553410000|2024-10-10 09:43:30|5784.4|5783.7|5784.4|5783.7|5784.53|5783.83|5784.28|5783.58|34
1728553420000|2024-10-10 09:43:40|5784.28|5783.58|5784.4|5783.7|5784.53|5783.83|5784.28|5783.58|4
1728553430000|2024-10-10 09:43:50|5784.28|5783.58|5784.53|5783.83|5784.53|5783.83|5784.28|5783.58|21
1728553440000|2024-10-10 09:44:00|5784.03|5783.33|5784.03|5783.33|5784.03|5783.33|5784.03|5783.33|52
1728553450000|2024-10-10 09:44:10|5783.9|5783.2|5783.53|5782.83|5783.9|5783.2|5783.53|5782.83|62
1728553460000|2024-10-10 09:44:20|5783.4|5782.7|5783.53|5782.83|5783.53|5782.83|5783.4|5782.7|48
1728553470000|2024-10-10 09:44:30|5783.4|5782.7|5783.28|5782.58|5783.4|5782.7|5783.28|5782.58|26
1728553480000|2024-10-10 09:44:40|5783.53|5782.83|5783.03|5782.33|5783.53|5782.83|5783.03|5782.33|78
1728553490000|2024-10-10 09:44:50|||||||||7
1728553500000|2024-10-10 09:45:00|5783.28|5782.58|5782.78|5782.08|5783.28|5782.58|5782.78|5782.08|162
1728553510000|2024-10-10 09:45:10|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|118
1728553520000|2024-10-10 09:45:20|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|71
1728553530000|2024-10-10 09:45:30|||||||||2
1728553540000|2024-10-10 09:45:40|5782.9|5782.2|5783.03|5782.33|5783.03|5782.33|5782.9|5782.2|8
1728553550000|2024-10-10 09:45:50|5783.28|5782.58|5783.28|5782.58|5783.28|5782.58|5783.28|5782.58|10
1728553560000|2024-10-10 09:46:00|||||||||1
1728553570000|2024-10-10 09:46:10|||||||||19
1728553580000|2024-10-10 09:46:20|||||||||1
1728553600000|2024-10-10 09:46:40|5783.4|5782.7|5783.28|5782.58|5783.4|5782.7|5783.28|5782.58|9
1728553610000|2024-10-10 09:46:50|5783.15|5782.45|5783.03|5782.33|5783.15|5782.45|5783.03|5782.33|27
1728553620000|2024-10-10 09:47:00|5782.78|5782.08|5783.03|5782.33|5783.03|5782.33|5782.78|5782.08|16
1728553630000|2024-10-10 09:47:10|||||||||4
1728553640000|2024-10-10 09:47:20|5783.28|5782.58|5783.28|5782.58|5783.28|5782.58|5783.28|5782.58|13
1728553650000|2024-10-10 09:47:30|||||||||1
1728553660000|2024-10-10 09:47:40|||||||||1
1728553670000|2024-10-10 09:47:50|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|28
1728553680000|2024-10-10 09:48:00|5782.9|5782.2|5782.78|5782.08|5782.9|5782.2|5782.78|5782.08|20
1728553710000|2024-10-10 09:48:30|||||||||3
1728553720000|2024-10-10 09:48:40|||||||||2
1728553730000|2024-10-10 09:48:50|||||||||2
1728553750000|2024-10-10 09:49:10|5782.65|5781.95|5782.65|5781.95|5782.65|5781.95|5782.65|5781.95|27
1728553760000|2024-10-10 09:49:20|5782.53|5781.83|5782.65|5781.95|5782.78|5782.08|5782.53|5781.83|15
1728553770000|2024-10-10 09:49:30|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|0
1728553780000|2024-10-10 09:49:40|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|6
1728553800000|2024-10-10 09:50:00|||||||||35
1728553810000|2024-10-10 09:50:10|5782.78|5782.08|5782.78|5782.08|5782.9|5782.2|5782.78|5782.08|40
1728553820000|2024-10-10 09:50:20|||||||||2
1728553840000|2024-10-10 09:50:40|5783.28|5782.58|5783.53|5782.83|5783.53|5782.83|5783.28|5782.58|18
1728553850000|2024-10-10 09:50:50|5783.28|5782.58|5783.53|5782.83|5783.53|5782.83|5783.28|5782.58|15
1728553860000|2024-10-10 09:51:00|5783.78|5783.08|5783.78|5783.08|5783.78|5783.08|5783.78|5783.08|25
1728553870000|2024-10-10 09:51:10|5784.03|5783.33|5784.03|5783.33|5784.03|5783.33|5783.78|5783.08|36
1728553880000|2024-10-10 09:51:20|5783.9|5783.2|5783.78|5783.08|5783.9|5783.2|5783.78|5783.08|2
1728553890000|2024-10-10 09:51:30|5783.53|5782.83|5783.53|5782.83|5783.53|5782.83|5783.53|5782.83|26
1728553900000|2024-10-10 09:51:40|5783.78|5783.08|5784.03|5783.33|5784.03|5783.33|5783.78|5783.08|38
1728553910000|2024-10-10 09:51:50|5783.78|5783.08|5783.78|5783.08|5783.78|5783.08|5783.78|5783.08|7
1728553920000|2024-10-10 09:52:00|||||||||3
1728553930000|2024-10-10 09:52:10|5783.53|5782.83|5783.78|5783.08|5783.78|5783.08|5783.53|5782.83|16
1728553990000|2024-10-10 09:53:10|5783.53|5782.83|5783.78|5783.08|5783.78|5783.08|5783.53|5782.83|39
1728554000000|2024-10-10 09:53:20|5784.03|5783.33|5784.03|5783.33|5784.03|5783.33|5784.03|5783.33|19
1728554010000|2024-10-10 09:53:30|5784.28|5783.58|5784.28|5783.58|5784.28|5783.58|5784.03|5783.33|22
1728554030000|2024-10-10 09:53:50|||||||||1
1728554040000|2024-10-10 09:54:00|||||||||28
1728554060000|2024-10-10 09:54:20|||||||||3
1728554080000|2024-10-10 09:54:40|5784.15|5783.45|5784.03|5783.33|5784.15|5783.45|5784.03|5783.33|7
1728554090000|2024-10-10 09:54:50|5784.28|5783.58|5784.28|5783.58|5784.28|5783.58|5784.15|5783.45|11
1728554100000|2024-10-10 09:55:00|||||||||31
1728554110000|2024-10-10 09:55:10|||||||||9
1728554120000|2024-10-10 09:55:20|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|9
1728554130000|2024-10-10 09:55:30|5784.4|5783.7|5784.53|5783.83|5784.65|5783.95|5784.4|5783.7|24
1728554140000|2024-10-10 09:55:40|5784.65|5783.95|5784.53|5783.83|5784.65|5783.95|5784.53|5783.83|20
1728554150000|2024-10-10 09:55:50|5784.78|5784.08|5784.53|5783.83|5784.78|5784.08|5784.53|5783.83|28
1728554160000|2024-10-10 09:56:00|5784.65|5783.95|5784.53|5783.83|5784.65|5783.95|5784.53|5783.83|10
1728554170000|2024-10-10 09:56:10|||||||||5
1728554180000|2024-10-10 09:56:20|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|8
1728554190000|2024-10-10 09:56:30|||||||||1
1728554200000|2024-10-10 09:56:40|||||||||1
1728554210000|2024-10-10 09:56:50|5784.53|5783.83|5784.53|5783.83|5784.78|5784.08|5784.53|5783.83|56
1728554220000|2024-10-10 09:57:00|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|13
1728554230000|2024-10-10 09:57:10|||||||||1
1728554240000|2024-10-10 09:57:20|5785.03|5784.33|5785.28|5784.58|5785.28|5784.58|5785.03|5784.33|60
1728554250000|2024-10-10 09:57:30|||||||||8
1728554280000|2024-10-10 09:58:00|5785.53|5784.83|5785.28|5784.58|5785.53|5784.83|5785.28|5784.58|27
1728554290000|2024-10-10 09:58:10|5785.03|5784.33|5785.28|5784.58|5785.28|5784.58|5785.03|5784.33|43
1728554300000|2024-10-10 09:58:20|||||||||1
1728554310000|2024-10-10 09:58:30|5785.15|5784.45|5785.03|5784.33|5785.15|5784.45|5785.03|5784.33|12
1728554330000|2024-10-10 09:58:50|5785.28|5784.58|5785.53|5784.83|5785.53|5784.83|5785.28|5784.58|16
1728554340000|2024-10-10 09:59:00|5785.28|5784.58|5785.28|5784.58|5785.28|5784.58|5785.28|5784.58|11
1728554350000|2024-10-10 09:59:10|||||||||6
1728554360000|2024-10-10 09:59:20|5785.53|5784.83|5785.53|5784.83|5785.53|5784.83|5785.53|5784.83|13
1728554370000|2024-10-10 09:59:30|||||||||1
1728554390000|2024-10-10 09:59:50|5785.4|5784.7|5785.53|5784.83|5785.53|5784.83|5785.4|5784.7|27
1728554400000|2024-10-10 10:00:00|||||||||6
1728554410000|2024-10-10 10:00:10|||||||||3
1728554420000|2024-10-10 10:00:20|||||||||16
1728554430000|2024-10-10 10:00:30|5785.65|5784.95|5786.03|5785.33|5786.03|5785.33|5785.65|5784.95|100
1728554440000|2024-10-10 10:00:40|||||||||16
1728554450000|2024-10-10 10:00:50|5785.78|5785.08|5785.78|5785.08|5785.78|5785.08|5785.78|5785.08|28
1728554460000|2024-10-10 10:01:00|5786.03|5785.33|5786.03|5785.33|5786.28|5785.58|5786.03|5785.33|64
1728554470000|2024-10-10 10:01:10|5785.9|5785.2|5786.03|5785.33|5786.03|5785.33|5785.9|5785.2|26
1728554480000|2024-10-10 10:01:20|||||||||4
1728554490000|2024-10-10 10:01:30|5785.78|5785.08|5785.78|5785.08|5785.9|5785.2|5785.78|5785.08|29
1728554500000|2024-10-10 10:01:40|5785.53|5784.83|5785.53|5784.83|5785.53|5784.83|5785.28|5784.58|109
1728554510000|2024-10-10 10:01:50|||||||||7
1728554520000|2024-10-10 10:02:00|||||||||17
1728554530000|2024-10-10 10:02:10|5785.78|5785.08|5785.78|5785.08|5785.78|5785.08|5785.78|5785.08|49
1728554540000|2024-10-10 10:02:20|5785.53|5784.83|5785.53|5784.83|5785.53|5784.83|5785.53|5784.83|11
1728554560000|2024-10-10 10:02:40|5785.78|5785.08|5785.53|5784.83|5785.78|5785.08|5785.53|5784.83|26
1728554570000|2024-10-10 10:02:50|||||||||7
1728554580000|2024-10-10 10:03:00|||||||||1
1728554590000|2024-10-10 10:03:10|||||||||1
1728554600000|2024-10-10 10:03:20|5785.28|5784.58|5785.28|5784.58|5785.28|5784.58|5785.28|5784.58|14
1728554610000|2024-10-10 10:03:30|5785.53|5784.83|5785.53|5784.83|5785.53|5784.83|5785.53|5784.83|21
1728554620000|2024-10-10 10:03:40|5785.65|5784.95|5785.53|5784.83|5785.65|5784.95|5785.53|5784.83|17
1728554630000|2024-10-10 10:03:50|5785.65|5784.95|5785.53|5784.83|5785.65|5784.95|5785.53|5784.83|0
1728554640000|2024-10-10 10:04:00|5785.78|5785.08|5785.53|5784.83|5785.78|5785.08|5785.53|5784.83|8
1728554650000|2024-10-10 10:04:10|5785.78|5785.08|5785.78|5785.08|5785.78|5785.08|5785.78|5785.08|12
1728554660000|2024-10-10 10:04:20|||||||||1
1728554670000|2024-10-10 10:04:30|5785.53|5784.83|5785.53|5784.83|5785.65|5784.95|5785.53|5784.83|19
1728554680000|2024-10-10 10:04:40|5785.78|5785.08|5785.53|5784.83|5785.78|5785.08|5785.53|5784.83|12
1728554690000|2024-10-10 10:04:50|5785.65|5784.95|5785.53|5784.83|5785.65|5784.95|5785.53|5784.83|29
1728554700000|2024-10-10 10:05:00|||||||||5
1728554710000|2024-10-10 10:05:10|5785.78|5785.08|5785.78|5785.08|5785.78|5785.08|5785.78|5785.08|11
1728554720000|2024-10-10 10:05:20|5785.65|5784.95|5785.53|5784.83|5785.65|5784.95|5785.53|5784.83|5
1728554730000|2024-10-10 10:05:30|5785.78|5785.08|5785.78|5785.08|5785.78|5785.08|5785.78|5785.08|15
1728554740000|2024-10-10 10:05:40|5785.53|5784.83|5785.65|5784.95|5785.65|5784.95|5785.53|5784.83|10
1728554750000|2024-10-10 10:05:50|5785.53|5784.83|5785.53|5784.83|5785.53|5784.83|5785.53|5784.83|0
1728554760000|2024-10-10 10:06:00|5785.78|5785.08|5785.78|5785.08|5785.78|5785.08|5785.78|5785.08|19
1728554770000|2024-10-10 10:06:10|||||||||20
1728554790000|2024-10-10 10:06:30|5785.65|5784.95|5785.53|5784.83|5785.65|5784.95|5785.53|5784.83|12
1728554800000|2024-10-10 10:06:40|5785.78|5785.08|5785.78|5785.08|5785.78|5785.08|5785.53|5784.83|19
1728554810000|2024-10-10 10:06:50|5785.53|5784.83|5785.53|5784.83|5785.53|5784.83|5785.53|5784.83|3
1728554830000|2024-10-10 10:07:10|5785.28|5784.58|5785.28|5784.58|5785.28|5784.58|5785.28|5784.58|13
1728554840000|2024-10-10 10:07:20|5785.53|5784.83|5785.53|5784.83|5785.53|5784.83|5785.53|5784.83|7
1728554850000|2024-10-10 10:07:30|||||||||5
1728554860000|2024-10-10 10:07:40|5785.4|5784.7|5785.53|5784.83|5785.53|5784.83|5785.28|5784.58|3
1728554870000|2024-10-10 10:07:50|||||||||1
1728554880000|2024-10-10 10:08:00|||||||||21
1728554890000|2024-10-10 10:08:10|||||||||2
1728554910000|2024-10-10 10:08:30|||||||||4
1728554920000|2024-10-10 10:08:40|||||||||22
1728554930000|2024-10-10 10:08:50|5785.4|5784.7|5785.4|5784.7|5785.4|5784.7|5785.4|5784.7|19
1728554940000|2024-10-10 10:09:00|5785.53|5784.83|5785.53|5784.83|5785.53|5784.83|5785.53|5784.83|3
1728554960000|2024-10-10 10:09:20|||||||||3
1728554970000|2024-10-10 10:09:30|||||||||10
1728554990000|2024-10-10 10:09:50|||||||||1
1728555000000|2024-10-10 10:10:00|5785.78|5785.08|5785.28|5784.58|5785.78|5785.08|5785.28|5784.58|22
1728555010000|2024-10-10 10:10:10|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|30
1728555020000|2024-10-10 10:10:20|||||||||1
1728555030000|2024-10-10 10:10:30|||||||||3
1728555040000|2024-10-10 10:10:40|5784.78|5784.08|5785.03|5784.33|5785.03|5784.33|5784.78|5784.08|74
1728555050000|2024-10-10 10:10:50|||||||||34
1728555060000|2024-10-10 10:11:00|5785.28|5784.58|5784.78|5784.08|5785.28|5784.58|5784.78|5784.08|41
1728555080000|2024-10-10 10:11:20|||||||||24
1728555100000|2024-10-10 10:11:40|||||||||4
1728555120000|2024-10-10 10:12:00|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|51
1728555130000|2024-10-10 10:12:10|5785.28|5784.58|5785.28|5784.58|5785.28|5784.58|5785.28|5784.58|5
1728555140000|2024-10-10 10:12:20|5785.15|5784.45|5785.28|5784.58|5785.28|5784.58|5785.15|5784.45|13
1728555150000|2024-10-10 10:12:30|5785.15|5784.45|5785.28|5784.58|5785.28|5784.58|5785.15|5784.45|8
1728555160000|2024-10-10 10:12:40|5785.53|5784.83|5785.4|5784.7|5785.53|5784.83|5785.4|5784.7|27
1728555170000|2024-10-10 10:12:50|5785.53|5784.83|5785.28|5784.58|5785.53|5784.83|5785.28|5784.58|11
1728555180000|2024-10-10 10:13:00|||||||||3
1728555190000|2024-10-10 10:13:10|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|20
1728555200000|2024-10-10 10:13:20|||||||||14
1728555210000|2024-10-10 10:13:30|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|13
1728555220000|2024-10-10 10:13:40|5784.65|5783.95|5784.78|5784.08|5784.78|5784.08|5784.65|5783.95|26
1728555230000|2024-10-10 10:13:50|5784.65|5783.95|5784.53|5783.83|5784.65|5783.95|5784.53|5783.83|0
1728555240000|2024-10-10 10:14:00|5784.28|5783.58|5784.28|5783.58|5784.28|5783.58|5784.28|5783.58|45
1728555250000|2024-10-10 10:14:10|||||||||12
1728555260000|2024-10-10 10:14:20|5784.15|5783.45|5784.03|5783.33|5784.15|5783.45|5784.03|5783.33|25
1728555270000|2024-10-10 10:14:30|5784.28|5783.58|5784.53|5783.83|5784.53|5783.83|5784.28|5783.58|31
1728555280000|2024-10-10 10:14:40|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|18
1728555290000|2024-10-10 10:14:50|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|7
1728555300000|2024-10-10 10:15:00|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|5784.53|5783.83|12
1728555310000|2024-10-10 10:15:10|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|8
1728555320000|2024-10-10 10:15:20|||||||||1
1728555330000|2024-10-10 10:15:30|5784.28|5783.58|5784.28|5783.58|5784.28|5783.58|5784.28|5783.58|12
1728555360000|2024-10-10 10:16:00|5784.53|5783.83|5784.28|5783.58|5784.53|5783.83|5784.28|5783.58|28
1728555370000|2024-10-10 10:16:10|||||||||1
1728555380000|2024-10-10 10:16:20|||||||||4
1728555390000|2024-10-10 10:16:30|||||||||3
1728555400000|2024-10-10 10:16:40|5784.53|5783.83|5784.28|5783.58|5784.53|5783.83|5784.28|5783.58|39
1728555420000|2024-10-10 10:17:00|5784.03|5783.33|5784.03|5783.33|5784.03|5783.33|5784.03|5783.33|39
1728555430000|2024-10-10 10:17:10|5784.28|5783.58|5784.28|5783.58|5784.28|5783.58|5784.28|5783.58|21
1728555450000|2024-10-10 10:17:30|||||||||1
1728555480000|2024-10-10 10:18:00|||||||||23
1728555490000|2024-10-10 10:18:10|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|6
1728555500000|2024-10-10 10:18:20|||||||||3
1728555510000|2024-10-10 10:18:30|5784.28|5783.58|5784.28|5783.58|5784.28|5783.58|5784.28|5783.58|36
1728555530000|2024-10-10 10:18:50|5784.03|5783.33|5784.03|5783.33|5784.03|5783.33|5784.03|5783.33|23
1728555540000|2024-10-10 10:19:00|||||||||77
1728555550000|2024-10-10 10:19:10|||||||||40
1728555570000|2024-10-10 10:19:30|||||||||40
1728555580000|2024-10-10 10:19:40|5783.78|5783.08|5783.78|5783.08|5783.78|5783.08|5783.78|5783.08|7
1728555600000|2024-10-10 10:20:00|5783.53|5782.83|5783.53|5782.83|5783.53|5782.83|5783.28|5782.58|97
1728555610000|2024-10-10 10:20:10|5783.28|5782.58|5783.28|5782.58|5783.28|5782.58|5783.28|5782.58|25
1728555620000|2024-10-10 10:20:20|||||||||14
1728555630000|2024-10-10 10:20:30|||||||||14
1728555640000|2024-10-10 10:20:40|||||||||15
1728555650000|2024-10-10 10:20:50|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|77
1728555660000|2024-10-10 10:21:00|5782.78|5782.08|5783.03|5782.33|5783.03|5782.33|5782.78|5782.08|60
1728555670000|2024-10-10 10:21:10|5783.28|5782.58|5783.28|5782.58|5783.28|5782.58|5783.28|5782.58|42
1728555680000|2024-10-10 10:21:20|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|35
1728555690000|2024-10-10 10:21:30|5782.78|5782.08|5783.03|5782.33|5783.03|5782.33|5782.78|5782.08|43
1728555700000|2024-10-10 10:21:40|||||||||5
1728555710000|2024-10-10 10:21:50|5782.9|5782.2|5783.03|5782.33|5783.28|5782.58|5782.9|5782.2|172
1728555720000|2024-10-10 10:22:00|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|21
1728555730000|2024-10-10 10:22:10|||||||||17
1728555740000|2024-10-10 10:22:20|5782.9|5782.2|5783.28|5782.58|5783.28|5782.58|5782.78|5782.08|131
1728555750000|2024-10-10 10:22:30|5783.03|5782.33|5783.28|5782.58|5783.28|5782.58|5783.03|5782.33|99
1728555760000|2024-10-10 10:22:40|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|64
1728555770000|2024-10-10 10:22:50|||||||||5
1728555780000|2024-10-10 10:23:00|||||||||10
1728555790000|2024-10-10 10:23:10|||||||||3
1728555810000|2024-10-10 10:23:30|5783.28|5782.58|5783.28|5782.58|5783.28|5782.58|5783.28|5782.58|19
1728555820000|2024-10-10 10:23:40|5783.03|5782.33|5782.9|5782.2|5783.03|5782.33|5782.9|5782.2|44
1728555830000|2024-10-10 10:23:50|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|11
1728555840000|2024-10-10 10:24:00|||||||||44
1728555850000|2024-10-10 10:24:10|5782.9|5782.2|5782.78|5782.08|5783.03|5782.33|5782.78|5782.08|28
1728555860000|2024-10-10 10:24:20|||||||||40
1728555870000|2024-10-10 10:24:30|5783.03|5782.33|5783.28|5782.58|5783.28|5782.58|5783.03|5782.33|18
1728555880000|2024-10-10 10:24:40|||||||||7
1728555890000|2024-10-10 10:24:50|5783.53|5782.83|5783.28|5782.58|5783.53|5782.83|5783.28|5782.58|27
1728555900000|2024-10-10 10:25:00|||||||||17
1728555910000|2024-10-10 10:25:10|||||||||2
1728555920000|2024-10-10 10:25:20|||||||||40
1728555930000|2024-10-10 10:25:30|5783.03|5782.33|5783.15|5782.45|5783.15|5782.45|5783.03|5782.33|96
1728555940000|2024-10-10 10:25:40|5783.03|5782.33|5783.03|5782.33|5783.28|5782.58|5783.03|5782.33|49
1728555950000|2024-10-10 10:25:50|||||||||4
1728555960000|2024-10-10 10:26:00|||||||||6
1728555970000|2024-10-10 10:26:10|5783.15|5782.45|5783.03|5782.33|5783.15|5782.45|5782.78|5782.08|52
1728555980000|2024-10-10 10:26:20|5782.9|5782.2|5782.9|5782.2|5783.03|5782.33|5782.9|5782.2|21
1728555990000|2024-10-10 10:26:30|5782.78|5782.08|5783.03|5782.33|5783.03|5782.33|5782.78|5782.08|10
1728556000000|2024-10-10 10:26:40|5783.28|5782.58|5783.03|5782.33|5783.28|5782.58|5783.03|5782.33|17
1728556010000|2024-10-10 10:26:50|||||||||19
1728556020000|2024-10-10 10:27:00|5782.9|5782.2|5783.03|5782.33|5783.03|5782.33|5782.78|5782.08|20
1728556030000|2024-10-10 10:27:10|5783.28|5782.58|5783.28|5782.58|5783.28|5782.58|5783.28|5782.58|8
1728556060000|2024-10-10 10:27:40|||||||||1
1728556070000|2024-10-10 10:27:50|5783.53|5782.83|5783.53|5782.83|5783.53|5782.83|5783.53|5782.83|14
1728556080000|2024-10-10 10:28:00|5783.28|5782.58|5783.28|5782.58|5783.28|5782.58|5783.28|5782.58|47
1728556090000|2024-10-10 10:28:10|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|24
1728556100000|2024-10-10 10:28:20|5783.15|5782.45|5783.28|5782.58|5783.28|5782.58|5783.03|5782.33|23
1728556110000|2024-10-10 10:28:30|5783.15|5782.45|5783.03|5782.33|5783.15|5782.45|5783.03|5782.33|2
1728556120000|2024-10-10 10:28:40|||||||||7
1728556130000|2024-10-10 10:28:50|5783.15|5782.45|5783.28|5782.58|5783.28|5782.58|5783.15|5782.45|18
1728556140000|2024-10-10 10:29:00|5783.03|5782.33|5783.28|5782.58|5783.28|5782.58|5783.03|5782.33|33
1728556150000|2024-10-10 10:29:10|5783.03|5782.33|5783.03|5782.33|5783.28|5782.58|5783.03|5782.33|24
1728556160000|2024-10-10 10:29:20|5783.15|5782.45|5783.03|5782.33|5783.28|5782.58|5783.03|5782.33|41
1728556170000|2024-10-10 10:29:30|5783.28|5782.58|5783.03|5782.33|5783.28|5782.58|5783.03|5782.33|24
1728556180000|2024-10-10 10:29:40|||||||||21
1728556190000|2024-10-10 10:29:50|5782.9|5782.2|5783.03|5782.33|5783.03|5782.33|5782.9|5782.2|15
1728556200000|2024-10-10 10:30:00|5783.28|5782.58|5783.28|5782.58|5783.28|5782.58|5783.03|5782.33|52
1728556210000|2024-10-10 10:30:10|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|24
1728556220000|2024-10-10 10:30:20|5783.28|5782.58|5783.03|5782.33|5783.28|5782.58|5783.03|5782.33|70
1728556230000|2024-10-10 10:30:30|||||||||46
1728556240000|2024-10-10 10:30:40|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|50
1728556250000|2024-10-10 10:30:50|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|5782.9|5782.2|104
1728556260000|2024-10-10 10:31:00|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|115
1728556270000|2024-10-10 10:31:10|||||||||80
1728556280000|2024-10-10 10:31:20|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|39
1728556290000|2024-10-10 10:31:30|||||||||48
1728556300000|2024-10-10 10:31:40|5783.28|5782.58|5783.28|5782.58|5783.28|5782.58|5783.28|5782.58|10
1728556310000|2024-10-10 10:31:50|5783.53|5782.83|5783.53|5782.83|5783.53|5782.83|5783.53|5782.83|41
1728556320000|2024-10-10 10:32:00|5783.78|5783.08|5784.53|5783.83|5784.53|5783.83|5783.78|5783.08|87
1728556330000|2024-10-10 10:32:10|5784.4|5783.7|5784.53|5783.83|5784.53|5783.83|5784.28|5783.58|57
1728556340000|2024-10-10 10:32:20|5784.78|5784.08|5784.78|5784.08|5785.03|5784.33|5784.78|5784.08|40
1728556350000|2024-10-10 10:32:30|5784.53|5783.83|5784.78|5784.08|5784.78|5784.08|5784.53|5783.83|58
1728556360000|2024-10-10 10:32:40|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|14
1728556370000|2024-10-10 10:32:50|5785.15|5784.45|5785.03|5784.33|5785.15|5784.45|5785.03|5784.33|32
1728556380000|2024-10-10 10:33:00|5785.15|5784.45|5785.03|5784.33|5785.28|5784.58|5785.03|5784.33|31
1728556390000|2024-10-10 10:33:10|5784.78|5784.08|5784.78|5784.08|5785.03|5784.33|5784.78|5784.08|19
1728556400000|2024-10-10 10:33:20|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|4
1728556410000|2024-10-10 10:33:30|||||||||13
1728556430000|2024-10-10 10:33:50|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|35
1728556440000|2024-10-10 10:34:00|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|21
1728556450000|2024-10-10 10:34:10|5785.15|5784.45|5785.15|5784.45|5785.28|5784.58|5785.15|5784.45|36
1728556460000|2024-10-10 10:34:20|5785.03|5784.33|5785.03|5784.33|5785.28|5784.58|5785.03|5784.33|19
1728556470000|2024-10-10 10:34:30|||||||||6
1728556480000|2024-10-10 10:34:40|5785.28|5784.58|5785.28|5784.58|5785.28|5784.58|5785.28|5784.58|1
1728556490000|2024-10-10 10:34:50|||||||||14
1728556500000|2024-10-10 10:35:00|||||||||18
1728556510000|2024-10-10 10:35:10|5785.4|5784.7|5785.4|5784.7|5785.53|5784.83|5785.28|5784.58|43
1728556520000|2024-10-10 10:35:20|5785.53|5784.83|5785.53|5784.83|5785.53|5784.83|5785.28|5784.58|16
1728556530000|2024-10-10 10:35:30|5785.28|5784.58|5785.28|5784.58|5785.4|5784.7|5785.28|5784.58|7
1728556540000|2024-10-10 10:35:40|||||||||8
1728556550000|2024-10-10 10:35:50|||||||||8
1728556560000|2024-10-10 10:36:00|||||||||10
1728556570000|2024-10-10 10:36:10|||||||||5
1728556580000|2024-10-10 10:36:20|5785.4|5784.7|5785.28|5784.58|5785.4|5784.7|5785.28|5784.58|34
1728556590000|2024-10-10 10:36:30|||||||||7
1728556600000|2024-10-10 10:36:40|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|32
1728556610000|2024-10-10 10:36:50|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|15
1728556620000|2024-10-10 10:37:00|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|30
1728556630000|2024-10-10 10:37:10|5784.9|5784.2|5785.03|5784.33|5785.03|5784.33|5784.78|5784.08|71
1728556640000|2024-10-10 10:37:20|5784.78|5784.08|5784.53|5783.83|5784.78|5784.08|5784.53|5783.83|29
1728556650000|2024-10-10 10:37:30|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|35
1728556660000|2024-10-10 10:37:40|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|10
1728556680000|2024-10-10 10:38:00|5784.9|5784.2|5785.03|5784.33|5785.03|5784.33|5784.9|5784.2|46
1728556690000|2024-10-10 10:38:10|5784.9|5784.2|5784.78|5784.08|5784.9|5784.2|5784.78|5784.08|3
1728556700000|2024-10-10 10:38:20|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|30
1728556710000|2024-10-10 10:38:30|||||||||1
1728556730000|2024-10-10 10:38:50|||||||||46
1728556740000|2024-10-10 10:39:00|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|20
1728556750000|2024-10-10 10:39:10|5784.9|5784.2|5784.53|5783.83|5784.9|5784.2|5784.53|5783.83|21
1728556760000|2024-10-10 10:39:20|5784.4|5783.7|5784.53|5783.83|5784.53|5783.83|5784.28|5783.58|52
1728556770000|2024-10-10 10:39:30|5784.4|5783.7|5784.28|5783.58|5784.4|5783.7|5784.28|5783.58|12
1728556780000|2024-10-10 10:39:40|5784.53|5783.83|5784.78|5784.08|5784.78|5784.08|5784.53|5783.83|46
1728556790000|2024-10-10 10:39:50|5784.53|5783.83|5784.78|5784.08|5784.78|5784.08|5784.53|5783.83|10
1728556810000|2024-10-10 10:40:10|5784.65|5783.95|5784.53|5783.83|5784.78|5784.08|5784.53|5783.83|18
1728556830000|2024-10-10 10:40:30|5784.65|5783.95|5784.78|5784.08|5784.78|5784.08|5784.65|5783.95|10
1728556880000|2024-10-10 10:41:20|||||||||56
1728556890000|2024-10-10 10:41:30|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|95
1728556900000|2024-10-10 10:41:40|||||||||3
1728556930000|2024-10-10 10:42:10|5784.28|5783.58|5784.28|5783.58|5784.28|5783.58|5784.28|5783.58|38
1728556950000|2024-10-10 10:42:30|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|5784.28|5783.58|21
1728556960000|2024-10-10 10:42:40|||||||||11
1728556980000|2024-10-10 10:43:00|5784.4|5783.7|5784.28|5783.58|5784.4|5783.7|5784.28|5783.58|19
1728556990000|2024-10-10 10:43:10|||||||||2
1728557000000|2024-10-10 10:43:20|||||||||1
1728557010000|2024-10-10 10:43:30|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|20
1728557030000|2024-10-10 10:43:50|5784.28|5783.58|5784.03|5783.33|5784.28|5783.58|5784.03|5783.33|80
1728557040000|2024-10-10 10:44:00|||||||||7
1728557050000|2024-10-10 10:44:10|5784.28|5783.58|5783.78|5783.08|5784.28|5783.58|5783.78|5783.08|73
1728557060000|2024-10-10 10:44:20|5783.65|5782.95|5783.65|5782.95|5783.78|5783.08|5783.53|5782.83|72
1728557070000|2024-10-10 10:44:30|5783.53|5782.83|5784.03|5783.33|5784.03|5783.33|5783.53|5782.83|58
1728557080000|2024-10-10 10:44:40|5783.78|5783.08|5783.28|5782.58|5783.78|5783.08|5783.03|5782.33|176
1728557090000|2024-10-10 10:44:50|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|93
1728557100000|2024-10-10 10:45:00|5782.9|5782.2|5783.03|5782.33|5783.03|5782.33|5782.78|5782.08|99
1728557110000|2024-10-10 10:45:10|||||||||69
1728557120000|2024-10-10 10:45:20|5782.9|5782.2|5782.78|5782.08|5783.03|5782.33|5782.78|5782.08|106
1728557130000|2024-10-10 10:45:30|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|87
1728557140000|2024-10-10 10:45:40|||||||||33
1728557150000|2024-10-10 10:45:50|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|64
1728557160000|2024-10-10 10:46:00|||||||||26
1728557170000|2024-10-10 10:46:10|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|5782.03|5781.33|167
1728557180000|2024-10-10 10:46:20|5782.03|5781.33|5782.15|5781.45|5782.28|5781.58|5782.03|5781.33|54
1728557190000|2024-10-10 10:46:30|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|5782.03|5781.33|30
1728557200000|2024-10-10 10:46:40|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|28
1728557210000|2024-10-10 10:46:50|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|20
1728557220000|2024-10-10 10:47:00|||||||||9
1728557240000|2024-10-10 10:47:20|||||||||12
1728557250000|2024-10-10 10:47:30|||||||||2
1728557260000|2024-10-10 10:47:40|||||||||47
1728557270000|2024-10-10 10:47:50|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|141
1728557290000|2024-10-10 10:48:10|5781.78|5781.08|5782.03|5781.33|5782.03|5781.33|5781.78|5781.08|154
1728557300000|2024-10-10 10:48:20|5781.78|5781.08|5781.78|5781.08|5781.78|5781.08|5781.78|5781.08|69
1728557310000|2024-10-10 10:48:30|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|49
1728557320000|2024-10-10 10:48:40|||||||||16
1728557330000|2024-10-10 10:48:50|||||||||31
1728557340000|2024-10-10 10:49:00|5781.78|5781.08|5781.28|5780.58|5781.78|5781.08|5781.28|5780.58|60
1728557350000|2024-10-10 10:49:10|||||||||22
1728557360000|2024-10-10 10:49:20|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|23
1728557370000|2024-10-10 10:49:30|5781.28|5780.58|5780.78|5780.08|5781.28|5780.58|5780.78|5780.08|114
1728557380000|2024-10-10 10:49:40|||||||||84
1728557390000|2024-10-10 10:49:50|5781.03|5780.33|5781.03|5780.33|5781.28|5780.58|5781.03|5780.33|54
1728557400000|2024-10-10 10:50:00|||||||||13
1728557410000|2024-10-10 10:50:10|5781.15|5780.45|5781.28|5780.58|5781.28|5780.58|5781.03|5780.33|56
1728557420000|2024-10-10 10:50:20|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|47
1728557430000|2024-10-10 10:50:30|5781.78|5781.08|5781.78|5781.08|5781.78|5781.08|5781.78|5781.08|9
1728557440000|2024-10-10 10:50:40|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|5781.9|5781.2|23
1728557450000|2024-10-10 10:50:50|5781.9|5781.2|5782.03|5781.33|5782.03|5781.33|5781.9|5781.2|12
1728557470000|2024-10-10 10:51:10|5782.15|5781.45|5782.03|5781.33|5782.15|5781.45|5782.03|5781.33|51
1728557480000|2024-10-10 10:51:20|||||||||27
1728557490000|2024-10-10 10:51:30|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|17
1728557500000|2024-10-10 10:51:40|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|18
1728557510000|2024-10-10 10:51:50|5782.78|5782.08|5783.03|5782.33|5783.03|5782.33|5782.78|5782.08|49
1728557520000|2024-10-10 10:52:00|5782.9|5782.2|5782.78|5782.08|5782.9|5782.2|5782.78|5782.08|75
1728557530000|2024-10-10 10:52:10|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|23
1728557540000|2024-10-10 10:52:20|||||||||4
1728557550000|2024-10-10 10:52:30|||||||||24
1728557580000|2024-10-10 10:53:00|5783.15|5782.45|5783.03|5782.33|5783.15|5782.45|5783.03|5782.33|14
1728557590000|2024-10-10 10:53:10|||||||||16
1728557600000|2024-10-10 10:53:20|5782.78|5782.08|5782.4|5781.7|5782.78|5782.08|5782.28|5781.58|114
1728557610000|2024-10-10 10:53:30|5782.28|5781.58|5782.53|5781.83|5782.53|5781.83|5782.28|5781.58|29
1728557620000|2024-10-10 10:53:40|5782.65|5781.95|5782.28|5781.58|5782.65|5781.95|5782.28|5781.58|49
1728557630000|2024-10-10 10:53:50|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|18
1728557650000|2024-10-10 10:54:10|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|18
1728557660000|2024-10-10 10:54:20|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|31
1728557670000|2024-10-10 10:54:30|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|21
1728557680000|2024-10-10 10:54:40|5782.15|5781.45|5782.28|5781.58|5782.28|5781.58|5782.15|5781.45|15
1728557690000|2024-10-10 10:54:50|||||||||1
1728557700000|2024-10-10 10:55:00|||||||||32
1728557710000|2024-10-10 10:55:10|5782.53|5781.83|5782.4|5781.7|5782.53|5781.83|5782.4|5781.7|25
1728557720000|2024-10-10 10:55:20|5782.28|5781.58|5782.03|5781.33|5782.28|5781.58|5782.03|5781.33|28
1728557750000|2024-10-10 10:55:50|5782.15|5781.45|5782.03|5781.33|5782.15|5781.45|5782.03|5781.33|9
1728557760000|2024-10-10 10:56:00|5782.15|5781.45|5782.53|5781.83|5782.53|5781.83|5782.15|5781.45|161
1728557780000|2024-10-10 10:56:20|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|28
1728557790000|2024-10-10 10:56:30|||||||||14
1728557810000|2024-10-10 10:56:50|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|13
1728557820000|2024-10-10 10:57:00|||||||||47
1728557830000|2024-10-10 10:57:10|||||||||11
1728557840000|2024-10-10 10:57:20|||||||||29
1728557850000|2024-10-10 10:57:30|5782.28|5781.58|5782.03|5781.33|5782.28|5781.58|5782.03|5781.33|27
1728557870000|2024-10-10 10:57:50|||||||||43
1728557880000|2024-10-10 10:58:00|5781.78|5781.08|5781.78|5781.08|5781.78|5781.08|5781.78|5781.08|17
1728557890000|2024-10-10 10:58:10|||||||||46
1728557900000|2024-10-10 10:58:20|5781.9|5781.2|5781.78|5781.08|5781.9|5781.2|5781.78|5781.08|23
1728557910000|2024-10-10 10:58:30|||||||||6
1728557920000|2024-10-10 10:58:40|||||||||6
1728557930000|2024-10-10 10:58:50|5782.03|5781.33|5781.78|5781.08|5782.03|5781.33|5781.78|5781.08|26
1728557950000|2024-10-10 10:59:10|5781.53|5780.83|5781.78|5781.08|5781.78|5781.08|5781.53|5780.83|82
1728557960000|2024-10-10 10:59:20|5782.03|5781.33|5781.78|5781.08|5782.03|5781.33|5781.78|5781.08|89
1728557970000|2024-10-10 10:59:30|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|49
1728557980000|2024-10-10 10:59:40|||||||||19
1728557990000|2024-10-10 10:59:50|5781.4|5780.7|5781.28|5780.58|5781.4|5780.7|5781.28|5780.58|93
1728558000000|2024-10-10 11:00:00|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|147
1728558010000|2024-10-10 11:00:10|5781.78|5781.08|5781.53|5780.83|5781.78|5781.08|5781.53|5780.83|118
1728558030000|2024-10-10 11:00:30|5781.65|5780.95|5781.78|5781.08|5781.78|5781.08|5781.53|5780.83|58
1728558040000|2024-10-10 11:00:40|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|28
1728558050000|2024-10-10 11:00:50|5781.4|5780.7|5781.28|5780.58|5781.53|5780.83|5781.28|5780.58|26
1728558060000|2024-10-10 11:01:00|5781.78|5781.08|5781.53|5780.83|5781.78|5781.08|5781.53|5780.83|90
1728558070000|2024-10-10 11:01:10|5781.65|5780.95|5781.53|5780.83|5781.65|5780.95|5781.53|5780.83|89
1728558080000|2024-10-10 11:01:20|||||||||2
1728558090000|2024-10-10 11:01:30|5781.78|5781.08|5781.53|5780.83|5781.78|5781.08|5781.53|5780.83|73
1728558100000|2024-10-10 11:01:40|||||||||98
1728558110000|2024-10-10 11:01:50|||||||||37
1728558120000|2024-10-10 11:02:00|||||||||47
1728558130000|2024-10-10 11:02:10|5781.78|5781.08|5781.78|5781.08|5781.78|5781.08|5781.78|5781.08|79
1728558140000|2024-10-10 11:02:20|5781.65|5780.95|5781.53|5780.83|5781.78|5781.08|5781.53|5780.83|93
1728558150000|2024-10-10 11:02:30|5781.78|5781.08|5781.53|5780.83|5781.78|5781.08|5781.53|5780.83|42
1728558160000|2024-10-10 11:02:40|||||||||2
1728558170000|2024-10-10 11:02:50|5781.28|5780.58|5781.28|5780.58|5781.28|5780.58|5781.03|5780.33|138
1728558180000|2024-10-10 11:03:00|5781.03|5780.33|5781.03|5780.33|5781.03|5780.33|5781.03|5780.33|44
1728558190000|2024-10-10 11:03:10|5781.28|5780.58|5781.53|5780.83|5781.53|5780.83|5781.28|5780.58|47
1728558200000|2024-10-10 11:03:20|5781.28|5780.58|5781.28|5780.58|5781.28|5780.58|5781.28|5780.58|132
1728558210000|2024-10-10 11:03:30|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|81
1728558220000|2024-10-10 11:03:40|||||||||73
1728558230000|2024-10-10 11:03:50|||||||||34
1728558240000|2024-10-10 11:04:00|||||||||16
1728558250000|2024-10-10 11:04:10|||||||||62
1728558260000|2024-10-10 11:04:20|5781.28|5780.58|5781.28|5780.58|5781.28|5780.58|5781.28|5780.58|61
1728558270000|2024-10-10 11:04:30|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|56
1728558280000|2024-10-10 11:04:40|5781.65|5780.95|5781.53|5780.83|5781.65|5780.95|5781.53|5780.83|73
1728558290000|2024-10-10 11:04:50|||||||||19
1728558300000|2024-10-10 11:05:00|||||||||2
1728558310000|2024-10-10 11:05:10|||||||||3
1728558320000|2024-10-10 11:05:20|||||||||63
1728558330000|2024-10-10 11:05:30|5781.78|5781.08|5781.53|5780.83|5781.78|5781.08|5781.53|5780.83|52
1728558340000|2024-10-10 11:05:40|5781.65|5780.95|5781.53|5780.83|5781.65|5780.95|5781.53|5780.83|51
1728558350000|2024-10-10 11:05:50|5781.28|5780.58|5781.28|5780.58|5781.28|5780.58|5781.28|5780.58|53
1728558360000|2024-10-10 11:06:00|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|31
1728558370000|2024-10-10 11:06:10|||||||||1
1728558390000|2024-10-10 11:06:30|5781.4|5780.7|5781.53|5780.83|5781.53|5780.83|5781.28|5780.58|140
1728558400000|2024-10-10 11:06:40|5781.28|5780.58|5781.53|5780.83|5781.53|5780.83|5781.28|5780.58|32
1728558410000|2024-10-10 11:06:50|||||||||4
1728558440000|2024-10-10 11:07:20|||||||||31
1728558450000|2024-10-10 11:07:30|5781.78|5781.08|5781.53|5780.83|5781.78|5781.08|5781.53|5780.83|83
1728558460000|2024-10-10 11:07:40|||||||||43
1728558470000|2024-10-10 11:07:50|||||||||37
1728558480000|2024-10-10 11:08:00|||||||||1
1728558500000|2024-10-10 11:08:20|||||||||27
1728558510000|2024-10-10 11:08:30|5781.65|5780.95|5781.53|5780.83|5781.78|5781.08|5781.53|5780.83|50
1728558520000|2024-10-10 11:08:40|||||||||4
1728558530000|2024-10-10 11:08:50|||||||||30
1728558540000|2024-10-10 11:09:00|||||||||36
1728558550000|2024-10-10 11:09:10|||||||||6
1728558570000|2024-10-10 11:09:30|||||||||30
1728558580000|2024-10-10 11:09:40|||||||||86
1728558590000|2024-10-10 11:09:50|||||||||24
1728558600000|2024-10-10 11:10:00|5781.4|5780.7|5781.03|5780.33|5781.4|5780.7|5781.03|5780.33|95
1728558610000|2024-10-10 11:10:10|||||||||4
1728558620000|2024-10-10 11:10:20|||||||||1
1728558630000|2024-10-10 11:10:30|5780.9|5780.2|5780.78|5780.08|5780.9|5780.2|5780.78|5780.08|182
1728558640000|2024-10-10 11:10:40|5780.53|5779.83|5781.03|5780.33|5781.03|5780.33|5780.53|5779.83|309
1728558650000|2024-10-10 11:10:50|5780.78|5780.08|5780.53|5779.83|5781.03|5780.33|5780.53|5779.83|145
1728558660000|2024-10-10 11:11:00|5780.4|5779.7|5780.53|5779.83|5780.53|5779.83|5780.28|5779.58|86
1728558670000|2024-10-10 11:11:10|||||||||17
1728558680000|2024-10-10 11:11:20|||||||||10
1728558690000|2024-10-10 11:11:30|||||||||30
1728558700000|2024-10-10 11:11:40|||||||||17
1728558710000|2024-10-10 11:11:50|||||||||23
1728558720000|2024-10-10 11:12:00|5780.28|5779.58|5780.28|5779.58|5780.28|5779.58|5780.28|5779.58|131
1728558730000|2024-10-10 11:12:10|||||||||18
1728558750000|2024-10-10 11:12:30|||||||||47
1728558760000|2024-10-10 11:12:40|||||||||30
1728558770000|2024-10-10 11:12:50|||||||||7
1728558780000|2024-10-10 11:13:00|||||||||25
1728558790000|2024-10-10 11:13:10|||||||||50
1728558800000|2024-10-10 11:13:20|||||||||13
1728558810000|2024-10-10 11:13:30|||||||||1
1728558820000|2024-10-10 11:13:40|||||||||48
1728558840000|2024-10-10 11:14:00|5780.4|5779.7|5780.28|5779.58|5780.4|5779.7|5780.28|5779.58|44
1728558850000|2024-10-10 11:14:10|||||||||42
1728558860000|2024-10-10 11:14:20|5780.03|5779.33|5779.78|5779.08|5780.03|5779.33|5779.78|5779.08|258
1728558870000|2024-10-10 11:14:30|||||||||41
1728558880000|2024-10-10 11:14:40|||||||||97
1728558890000|2024-10-10 11:14:50|5780.03|5779.33|5779.78|5779.08|5780.03|5779.33|5779.78|5779.08|89
1728558900000|2024-10-10 11:15:00|5780.03|5779.33|5779.78|5779.08|5780.03|5779.33|5779.78|5779.08|127
1728558910000|2024-10-10 11:15:10|||||||||49
1728558920000|2024-10-10 11:15:20|5780.03|5779.33|5779.78|5779.08|5780.03|5779.33|5779.78|5779.08|229
1728558930000|2024-10-10 11:15:30|5780.03|5779.33|5780.03|5779.33|5780.03|5779.33|5779.78|5779.08|132
1728558940000|2024-10-10 11:15:40|5780.28|5779.58|5780.28|5779.58|5780.28|5779.58|5780.28|5779.58|50
1728558950000|2024-10-10 11:15:50|5780.78|5780.08|5781.03|5780.33|5781.15|5780.45|5780.78|5780.08|159
1728558960000|2024-10-10 11:16:00|5781.15|5780.45|5781.03|5780.33|5781.15|5780.45|5781.03|5780.33|37
1728558970000|2024-10-10 11:16:10|5781.15|5780.45|5781.28|5780.58|5781.28|5780.58|5781.03|5780.33|70
1728558980000|2024-10-10 11:16:20|5781.53|5780.83|5781.53|5780.83|5781.78|5781.08|5781.53|5780.83|102
1728558990000|2024-10-10 11:16:30|5781.78|5781.08|5782.28|5781.58|5782.28|5781.58|5781.78|5781.08|78
1728559000000|2024-10-10 11:16:40|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|121
1728559010000|2024-10-10 11:16:50|5781.78|5781.08|5781.78|5781.08|5781.78|5781.08|5781.53|5780.83|100
1728559020000|2024-10-10 11:17:00|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|43
1728559030000|2024-10-10 11:17:10|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|64
1728559040000|2024-10-10 11:17:20|||||||||5
1728559050000|2024-10-10 11:17:30|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|29
1728559060000|2024-10-10 11:17:40|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|17
1728559070000|2024-10-10 11:17:50|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|5782.53|5781.83|142
1728559080000|2024-10-10 11:18:00|||||||||16
1728559090000|2024-10-10 11:18:10|||||||||39
1728559100000|2024-10-10 11:18:20|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|5782.28|5781.58|103
1728559110000|2024-10-10 11:18:30|||||||||11
1728559120000|2024-10-10 11:18:40|||||||||3
1728559130000|2024-10-10 11:18:50|||||||||1
1728559140000|2024-10-10 11:19:00|||||||||1
1728559150000|2024-10-10 11:19:10|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|5782.53|5781.83|59
1728559160000|2024-10-10 11:19:20|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|24
1728559170000|2024-10-10 11:19:30|||||||||19
1728559180000|2024-10-10 11:19:40|5782.78|5782.08|5782.78|5782.08|5783.03|5782.33|5782.78|5782.08|90
1728559190000|2024-10-10 11:19:50|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|18
1728559200000|2024-10-10 11:20:00|5783.28|5782.58|5783.03|5782.33|5783.28|5782.58|5783.03|5782.33|42
1728559210000|2024-10-10 11:20:10|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|63
1728559220000|2024-10-10 11:20:20|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|41
1728559230000|2024-10-10 11:20:30|5783.28|5782.58|5783.03|5782.33|5783.28|5782.58|5783.03|5782.33|33
1728559240000|2024-10-10 11:20:40|5783.15|5782.45|5783.03|5782.33|5783.15|5782.45|5783.03|5782.33|48
1728559250000|2024-10-10 11:20:50|5783.15|5782.45|5783.03|5782.33|5783.15|5782.45|5783.03|5782.33|23
1728559260000|2024-10-10 11:21:00|5783.28|5782.58|5783.28|5782.58|5783.28|5782.58|5783.28|5782.58|55
1728559270000|2024-10-10 11:21:10|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|20
1728559280000|2024-10-10 11:21:20|5783.28|5782.58|5783.28|5782.58|5783.28|5782.58|5783.28|5782.58|10
1728559300000|2024-10-10 11:21:40|5783.53|5782.83|5783.4|5782.7|5783.53|5782.83|5783.28|5782.58|168
1728559310000|2024-10-10 11:21:50|5783.28|5782.58|5783.28|5782.58|5783.28|5782.58|5783.28|5782.58|16
1728559320000|2024-10-10 11:22:00|||||||||26
1728559330000|2024-10-10 11:22:10|||||||||6
1728559340000|2024-10-10 11:22:20|||||||||13
1728559350000|2024-10-10 11:22:30|5783.4|5782.7|5783.28|5782.58|5783.4|5782.7|5783.28|5782.58|82
1728559360000|2024-10-10 11:22:40|||||||||3
1728559380000|2024-10-10 11:23:00|||||||||1
1728559390000|2024-10-10 11:23:10|||||||||13
1728559400000|2024-10-10 11:23:20|5783.53|5782.83|5783.53|5782.83|5783.53|5782.83|5783.53|5782.83|35
1728559410000|2024-10-10 11:23:30|5783.28|5782.58|5783.28|5782.58|5783.28|5782.58|5783.28|5782.58|21
1728559420000|2024-10-10 11:23:40|5783.53|5782.83|5783.53|5782.83|5783.53|5782.83|5783.53|5782.83|16
1728559430000|2024-10-10 11:23:50|||||||||9
1728559450000|2024-10-10 11:24:10|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|5782.78|5782.08|123
1728559460000|2024-10-10 11:24:20|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|70
1728559470000|2024-10-10 11:24:30|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|15
1728559480000|2024-10-10 11:24:40|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|28
1728559490000|2024-10-10 11:24:50|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|13
1728559510000|2024-10-10 11:25:10|||||||||68
1728559520000|2024-10-10 11:25:20|||||||||59
1728559530000|2024-10-10 11:25:30|||||||||5
1728559540000|2024-10-10 11:25:40|5783.28|5782.58|5783.28|5782.58|5783.28|5782.58|5783.28|5782.58|36
1728559550000|2024-10-10 11:25:50|||||||||1
1728559560000|2024-10-10 11:26:00|5783.03|5782.33|5782.78|5782.08|5783.03|5782.33|5782.78|5782.08|29
1728559570000|2024-10-10 11:26:10|5782.53|5781.83|5782.78|5782.08|5782.78|5782.08|5782.53|5781.83|89
1728559580000|2024-10-10 11:26:20|||||||||7
1728559590000|2024-10-10 11:26:30|||||||||2
1728559600000|2024-10-10 11:26:40|||||||||9
1728559610000|2024-10-10 11:26:50|||||||||88
1728559620000|2024-10-10 11:27:00|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|50
1728559630000|2024-10-10 11:27:10|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|43
1728559640000|2024-10-10 11:27:20|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|17
1728559650000|2024-10-10 11:27:30|5783.15|5782.45|5783.03|5782.33|5783.15|5782.45|5783.03|5782.33|21
1728559660000|2024-10-10 11:27:40|||||||||3
1728559670000|2024-10-10 11:27:50|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|5782.78|5782.08|59
1728559680000|2024-10-10 11:28:00|||||||||21
1728559690000|2024-10-10 11:28:10|5783.03|5782.33|5783.03|5782.33|5783.03|5782.33|5782.78|5782.08|66
1728559700000|2024-10-10 11:28:20|||||||||2
1728559710000|2024-10-10 11:28:30|5782.78|5782.08|5782.78|5782.08|5783.03|5782.33|5782.78|5782.08|26
1728559720000|2024-10-10 11:28:40|5782.9|5782.2|5782.78|5782.08|5782.9|5782.2|5782.78|5782.08|33
1728559730000|2024-10-10 11:28:50|5782.9|5782.2|5782.78|5782.08|5782.9|5782.2|5782.78|5782.08|51
1728559740000|2024-10-10 11:29:00|||||||||2
1728559750000|2024-10-10 11:29:10|||||||||1
1728559760000|2024-10-10 11:29:20|5783.03|5782.33|5783.28|5782.58|5783.28|5782.58|5783.03|5782.33|28
1728559770000|2024-10-10 11:29:30|||||||||9
1728559780000|2024-10-10 11:29:40|||||||||18
1728559790000|2024-10-10 11:29:50|||||||||2
1728559800000|2024-10-10 11:30:00|5783.4|5782.7|5783.4|5782.7|5783.4|5782.7|5783.4|5782.7|49
1728559810000|2024-10-10 11:30:10|5783.53|5782.83|5783.28|5782.58|5783.53|5782.83|5783.28|5782.58|167
1728559820000|2024-10-10 11:30:20|5783.53|5782.83|5783.28|5782.58|5783.53|5782.83|5783.28|5782.58|58
1728559830000|2024-10-10 11:30:30|||||||||1
1728559840000|2024-10-10 11:30:40|||||||||1
1728559850000|2024-10-10 11:30:50|5783.53|5782.83|5783.53|5782.83|5783.53|5782.83|5783.53|5782.83|107
1728559860000|2024-10-10 11:31:00|||||||||37
1728559870000|2024-10-10 11:31:10|||||||||3
1728559880000|2024-10-10 11:31:20|||||||||13
1728559890000|2024-10-10 11:31:30|5783.78|5783.08|5783.78|5783.08|5783.78|5783.08|5783.78|5783.08|29
1728559900000|2024-10-10 11:31:40|5784.03|5783.33|5784.03|5783.33|5784.28|5783.58|5784.03|5783.33|92
1728559910000|2024-10-10 11:31:50|5784.28|5783.58|5784.28|5783.58|5784.28|5783.58|5784.28|5783.58|61
1728559920000|2024-10-10 11:32:00|5784.15|5783.45|5784.03|5783.33|5784.15|5783.45|5784.03|5783.33|45
1728559930000|2024-10-10 11:32:10|5783.78|5783.08|5783.78|5783.08|5783.78|5783.08|5783.78|5783.08|71
1728559940000|2024-10-10 11:32:20|||||||||5
1728559950000|2024-10-10 11:32:30|||||||||62
1728559960000|2024-10-10 11:32:40|5783.9|5783.2|5784.03|5783.33|5784.03|5783.33|5783.9|5783.2|28
1728559970000|2024-10-10 11:32:50|||||||||5
1728559980000|2024-10-10 11:33:00|||||||||12
1728559990000|2024-10-10 11:33:10|||||||||12
1728560000000|2024-10-10 11:33:20|5784.28|5783.58|5784.28|5783.58|5784.28|5783.58|5784.28|5783.58|15
1728560010000|2024-10-10 11:33:30|||||||||4
1728560020000|2024-10-10 11:33:40|5784.53|5783.83|5784.78|5784.08|5784.78|5784.08|5784.53|5783.83|122
1728560030000|2024-10-10 11:33:50|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|49
1728560040000|2024-10-10 11:34:00|5784.65|5783.95|5784.53|5783.83|5784.65|5783.95|5784.53|5783.83|38
1728560050000|2024-10-10 11:34:10|||||||||5
1728560060000|2024-10-10 11:34:20|5784.28|5783.58|5784.53|5783.83|5784.53|5783.83|5784.28|5783.58|39
1728560070000|2024-10-10 11:34:30|||||||||7
1728560080000|2024-10-10 11:34:40|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|39
1728560090000|2024-10-10 11:34:50|5784.53|5783.83|5784.78|5784.08|5784.78|5784.08|5784.53|5783.83|35
1728560100000|2024-10-10 11:35:00|||||||||4
1728560110000|2024-10-10 11:35:10|5785.03|5784.33|5784.78|5784.08|5785.03|5784.33|5784.78|5784.08|79
1728560120000|2024-10-10 11:35:20|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|14
1728560130000|2024-10-10 11:35:30|5784.78|5784.08|5785.03|5784.33|5785.03|5784.33|5784.78|5784.08|48
1728560140000|2024-10-10 11:35:40|||||||||55
1728560150000|2024-10-10 11:35:50|||||||||11
1728560160000|2024-10-10 11:36:00|5785.28|5784.58|5785.28|5784.58|5785.28|5784.58|5785.28|5784.58|28
1728560170000|2024-10-10 11:36:10|5785.4|5784.7|5785.4|5784.7|5785.4|5784.7|5785.4|5784.7|61
1728560180000|2024-10-10 11:36:20|5785.28|5784.58|5785.28|5784.58|5785.28|5784.58|5785.28|5784.58|10
1728560190000|2024-10-10 11:36:30|||||||||9
1728560200000|2024-10-10 11:36:40|||||||||13
1728560210000|2024-10-10 11:36:50|5785.53|5784.83|5785.53|5784.83|5785.53|5784.83|5785.53|5784.83|22
1728560220000|2024-10-10 11:37:00|5785.28|5784.58|5785.28|5784.58|5785.28|5784.58|5785.28|5784.58|21
1728560230000|2024-10-10 11:37:10|||||||||7
1728560240000|2024-10-10 11:37:20|5785.53|5784.83|5785.53|5784.83|5785.53|5784.83|5785.53|5784.83|39
1728560250000|2024-10-10 11:37:30|5785.4|5784.7|5785.28|5784.58|5785.4|5784.7|5785.28|5784.58|39
1728560260000|2024-10-10 11:37:40|5785.53|5784.83|5785.53|5784.83|5785.53|5784.83|5785.28|5784.58|18
1728560270000|2024-10-10 11:37:50|||||||||1
1728560280000|2024-10-10 11:38:00|||||||||13
1728560290000|2024-10-10 11:38:10|5785.28|5784.58|5785.03|5784.33|5785.28|5784.58|5785.03|5784.33|115
1728560300000|2024-10-10 11:38:20|||||||||33
1728560310000|2024-10-10 11:38:30|||||||||25
1728560320000|2024-10-10 11:38:40|5785.15|5784.45|5785.03|5784.33|5785.15|5784.45|5784.78|5784.08|57
1728560330000|2024-10-10 11:38:50|||||||||2
1728560340000|2024-10-10 11:39:00|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|26
1728560350000|2024-10-10 11:39:10|||||||||52
1728560360000|2024-10-10 11:39:20|||||||||6
1728560380000|2024-10-10 11:39:40|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|21
1728560390000|2024-10-10 11:39:50|5784.28|5783.58|5784.28|5783.58|5784.53|5783.83|5784.28|5783.58|77
1728560400000|2024-10-10 11:40:00|5784.53|5783.83|5784.15|5783.45|5784.53|5783.83|5784.15|5783.45|62
1728560410000|2024-10-10 11:40:10|5784.28|5783.58|5784.28|5783.58|5784.28|5783.58|5784.28|5783.58|7
1728560420000|2024-10-10 11:40:20|||||||||38
1728560430000|2024-10-10 11:40:30|5784.4|5783.7|5784.28|5783.58|5784.4|5783.7|5784.28|5783.58|43
1728560440000|2024-10-10 11:40:40|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|30
1728560450000|2024-10-10 11:40:50|||||||||25
1728560460000|2024-10-10 11:41:00|5784.65|5783.95|5784.53|5783.83|5784.78|5784.08|5784.53|5783.83|50
1728560470000|2024-10-10 11:41:10|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|42
1728560480000|2024-10-10 11:41:20|||||||||10
1728560490000|2024-10-10 11:41:30|||||||||11
1728560500000|2024-10-10 11:41:40|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|24
1728560510000|2024-10-10 11:41:50|5784.28|5783.58|5784.28|5783.58|5784.28|5783.58|5784.28|5783.58|43
1728560520000|2024-10-10 11:42:00|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|41
1728560540000|2024-10-10 11:42:20|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|40
1728560570000|2024-10-10 11:42:50|||||||||1
1728560580000|2024-10-10 11:43:00|||||||||2
1728560590000|2024-10-10 11:43:10|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|17
1728560600000|2024-10-10 11:43:20|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|27
1728560610000|2024-10-10 11:43:30|5785.03|5784.33|5784.78|5784.08|5785.03|5784.33|5784.78|5784.08|27
1728560620000|2024-10-10 11:43:40|||||||||14
1728560630000|2024-10-10 11:43:50|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|30
1728560640000|2024-10-10 11:44:00|||||||||6
1728560660000|2024-10-10 11:44:20|||||||||2
1728560670000|2024-10-10 11:44:30|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|98
1728560680000|2024-10-10 11:44:40|||||||||1
1728560690000|2024-10-10 11:44:50|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|27
1728560700000|2024-10-10 11:45:00|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|37
1728560710000|2024-10-10 11:45:10|||||||||1
1728560720000|2024-10-10 11:45:20|||||||||2
1728560730000|2024-10-10 11:45:30|||||||||29
1728560740000|2024-10-10 11:45:40|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|23
1728560750000|2024-10-10 11:45:50|||||||||2
1728560760000|2024-10-10 11:46:00|5784.78|5784.08|5785.03|5784.33|5785.03|5784.33|5784.78|5784.08|77
1728560770000|2024-10-10 11:46:10|||||||||26
1728560780000|2024-10-10 11:46:20|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|27
1728560790000|2024-10-10 11:46:30|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|15
1728560810000|2024-10-10 11:46:50|5785.28|5784.58|5785.03|5784.33|5785.28|5784.58|5785.03|5784.33|96
1728560820000|2024-10-10 11:47:00|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|19
1728560830000|2024-10-10 11:47:10|||||||||24
1728560850000|2024-10-10 11:47:30|||||||||2
1728560860000|2024-10-10 11:47:40|||||||||1
1728560870000|2024-10-10 11:47:50|5785.03|5784.33|5784.78|5784.08|5785.03|5784.33|5784.78|5784.08|51
1728560880000|2024-10-10 11:48:00|||||||||3
1728560890000|2024-10-10 11:48:10|||||||||4
1728560900000|2024-10-10 11:48:20|||||||||34
1728560910000|2024-10-10 11:48:30|||||||||3
1728560920000|2024-10-10 11:48:40|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|23
1728560930000|2024-10-10 11:48:50|||||||||35
1728560940000|2024-10-10 11:49:00|5784.28|5783.58|5784.03|5783.33|5784.28|5783.58|5784.03|5783.33|37
1728560950000|2024-10-10 11:49:10|||||||||2
1728560960000|2024-10-10 11:49:20|5783.78|5783.08|5783.78|5783.08|5783.78|5783.08|5783.78|5783.08|140
1728560970000|2024-10-10 11:49:30|5784.03|5783.33|5783.9|5783.2|5784.03|5783.33|5783.9|5783.2|33
1728560980000|2024-10-10 11:49:40|5784.03|5783.33|5784.03|5783.33|5784.03|5783.33|5784.03|5783.33|8
1728560990000|2024-10-10 11:49:50|5784.28|5783.58|5784.28|5783.58|5784.28|5783.58|5784.28|5783.58|61
1728561000000|2024-10-10 11:50:00|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|76
1728561010000|2024-10-10 11:50:10|5784.4|5783.7|5784.28|5783.58|5784.4|5783.7|5784.28|5783.58|12
1728561020000|2024-10-10 11:50:20|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|8
1728561030000|2024-10-10 11:50:30|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|35
1728561040000|2024-10-10 11:50:40|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|168
1728561050000|2024-10-10 11:50:50|||||||||14
1728561060000|2024-10-10 11:51:00|||||||||50
1728561070000|2024-10-10 11:51:10|||||||||32
1728561080000|2024-10-10 11:51:20|5785.28|5784.58|5785.28|5784.58|5785.28|5784.58|5785.28|5784.58|68
1728561090000|2024-10-10 11:51:30|||||||||4
1728561100000|2024-10-10 11:51:40|||||||||51
1728561110000|2024-10-10 11:51:50|||||||||3
1728561120000|2024-10-10 11:52:00|||||||||14
1728561130000|2024-10-10 11:52:10|||||||||42
1728561140000|2024-10-10 11:52:20|||||||||6
1728561150000|2024-10-10 11:52:30|5785.03|5784.33|5785.28|5784.58|5785.28|5784.58|5785.03|5784.33|75
1728561160000|2024-10-10 11:52:40|||||||||8
1728561170000|2024-10-10 11:52:50|5785.03|5784.33|5785.28|5784.58|5785.28|5784.58|5785.03|5784.33|104
1728561190000|2024-10-10 11:53:10|||||||||26
1728561200000|2024-10-10 11:53:20|||||||||39
1728561210000|2024-10-10 11:53:30|||||||||7
1728561220000|2024-10-10 11:53:40|||||||||6
1728561230000|2024-10-10 11:53:50|||||||||50
1728561240000|2024-10-10 11:54:00|5785.53|5784.83|5785.53|5784.83|5785.53|5784.83|5785.28|5784.58|121
1728561250000|2024-10-10 11:54:10|||||||||25
1728561260000|2024-10-10 11:54:20|||||||||25
1728561270000|2024-10-10 11:54:30|5785.78|5785.08|5785.78|5785.08|5785.78|5785.08|5785.78|5785.08|145
1728561280000|2024-10-10 11:54:40|||||||||64
1728561290000|2024-10-10 11:54:50|||||||||23
1728561300000|2024-10-10 11:55:00|||||||||7
1728561310000|2024-10-10 11:55:10|||||||||12
1728561320000|2024-10-10 11:55:20|||||||||115
1728561330000|2024-10-10 11:55:30|||||||||15
1728561340000|2024-10-10 11:55:40|5786.03|5785.33|5786.03|5785.33|5786.03|5785.33|5786.03|5785.33|40
1728561350000|2024-10-10 11:55:50|5785.78|5785.08|5785.53|5784.83|5785.78|5785.08|5785.53|5784.83|249
1728561360000|2024-10-10 11:56:00|5785.78|5785.08|5785.78|5785.08|5785.78|5785.08|5785.78|5785.08|95
1728561370000|2024-10-10 11:56:10|5785.53|5784.83|5785.78|5785.08|5785.78|5785.08|5785.53|5784.83|189
1728561380000|2024-10-10 11:56:20|5786.03|5785.33|5785.53|5784.83|5786.03|5785.33|5785.53|5784.83|115
1728561390000|2024-10-10 11:56:30|5785.4|5784.7|5784.78|5784.08|5785.53|5784.83|5784.78|5784.08|286
1728561400000|2024-10-10 11:56:40|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|278
1728561410000|2024-10-10 11:56:50|5784.78|5784.08|5785.03|5784.33|5785.03|5784.33|5784.78|5784.08|185
1728561420000|2024-10-10 11:57:00|5784.78|5784.08|5785.03|5784.33|5785.03|5784.33|5784.78|5784.08|91
1728561430000|2024-10-10 11:57:10|||||||||169
1728561440000|2024-10-10 11:57:20|5785.28|5784.58|5785.03|5784.33|5785.28|5784.58|5785.03|5784.33|301
1728561450000|2024-10-10 11:57:30|5785.28|5784.58|5785.03|5784.33|5785.28|5784.58|5785.03|5784.33|183
1728561460000|2024-10-10 11:57:40|5785.28|5784.58|5785.53|5784.83|5785.53|5784.83|5785.28|5784.58|118
1728561470000|2024-10-10 11:57:50|5785.28|5784.58|5785.28|5784.58|5785.53|5784.83|5785.28|5784.58|72
1728561480000|2024-10-10 11:58:00|5785.53|5784.83|5785.78|5785.08|5785.78|5785.08|5785.53|5784.83|38
1728561490000|2024-10-10 11:58:10|||||||||51
1728561500000|2024-10-10 11:58:20|5786.03|5785.33|5786.28|5785.58|5786.28|5785.58|5786.03|5785.33|97
1728561510000|2024-10-10 11:58:30|5786.03|5785.33|5786.15|5785.45|5786.28|5785.58|5786.03|5785.33|76
1728561520000|2024-10-10 11:58:40|5786.03|5785.33|5786.03|5785.33|5786.03|5785.33|5786.03|5785.33|18
1728561530000|2024-10-10 11:58:50|5786.15|5785.45|5786.03|5785.33|5786.28|5785.58|5786.03|5785.33|72
1728561540000|2024-10-10 11:59:00|||||||||25
1728561550000|2024-10-10 11:59:10|||||||||8
1728561560000|2024-10-10 11:59:20|||||||||76
1728561570000|2024-10-10 11:59:30|5786.15|5785.45|5786.28|5785.58|5786.28|5785.58|5786.03|5785.33|126
1728561580000|2024-10-10 11:59:40|||||||||69
1728561590000|2024-10-10 11:59:50|||||||||49
1728561600000|2024-10-10 12:00:00|5786.03|5785.33|5786.03|5785.33|5786.15|5785.45|5785.78|5785.08|269
1728561610000|2024-10-10 12:00:10|5786.28|5785.58|5786.03|5785.33|5786.28|5785.58|5786.03|5785.33|46
1728561620000|2024-10-10 12:00:20|5785.78|5785.08|5786.03|5785.33|5786.03|5785.33|5785.78|5785.08|30
1728561630000|2024-10-10 12:00:30|5786.28|5785.58|5786.53|5785.83|5786.53|5785.83|5786.28|5785.58|134
1728561640000|2024-10-10 12:00:40|5786.28|5785.58|5786.28|5785.58|5786.28|5785.58|5786.28|5785.58|76
1728561650000|2024-10-10 12:00:50|5786.53|5785.83|5786.53|5785.83|5786.53|5785.83|5786.53|5785.83|38
1728561660000|2024-10-10 12:01:00|5786.28|5785.58|5785.78|5785.08|5786.28|5785.58|5785.78|5785.08|116
1728561670000|2024-10-10 12:01:10|5786.03|5785.33|5786.53|5785.83|5786.53|5785.83|5786.03|5785.33|113
1728561680000|2024-10-10 12:01:20|5786.78|5786.08|5786.78|5786.08|5786.78|5786.08|5786.78|5786.08|60
1728561690000|2024-10-10 12:01:30|5786.53|5785.83|5786.28|5785.58|5786.78|5786.08|5786.28|5785.58|184
1728561700000|2024-10-10 12:01:40|5786.53|5785.83|5786.28|5785.58|5786.53|5785.83|5786.28|5785.58|161
1728561710000|2024-10-10 12:01:50|5786.53|5785.83|5786.53|5785.83|5786.78|5786.08|5786.53|5785.83|200
1728561720000|2024-10-10 12:02:00|||||||||48
1728561730000|2024-10-10 12:02:10|||||||||44
1728561740000|2024-10-10 12:02:20|5786.78|5786.08|5786.53|5785.83|5786.9|5786.2|5786.53|5785.83|190
1728561750000|2024-10-10 12:02:30|5786.28|5785.58|5786.53|5785.83|5786.53|5785.83|5786.28|5785.58|139
1728561760000|2024-10-10 12:02:40|||||||||13
1728561770000|2024-10-10 12:02:50|5786.28|5785.58|5786.53|5785.83|5786.53|5785.83|5786.28|5785.58|101
1728561780000|2024-10-10 12:03:00|||||||||40
1728561790000|2024-10-10 12:03:10|5786.78|5786.08|5786.78|5786.08|5786.78|5786.08|5786.78|5786.08|43
1728561800000|2024-10-10 12:03:20|||||||||5
1728561810000|2024-10-10 12:03:30|5787.03|5786.33|5787.03|5786.33|5787.03|5786.33|5787.03|5786.33|42
1728561820000|2024-10-10 12:03:40|5787.28|5786.58|5787.78|5787.08|5787.78|5787.08|5787.28|5786.58|161
1728561830000|2024-10-10 12:03:50|5787.53|5786.83|5787.78|5787.08|5787.78|5787.08|5787.53|5786.83|115
1728561840000|2024-10-10 12:04:00|5787.53|5786.83|5787.53|5786.83|5787.53|5786.83|5787.53|5786.83|33
1728561850000|2024-10-10 12:04:10|5787.78|5787.08|5787.78|5787.08|5787.78|5787.08|5787.78|5787.08|29
1728561860000|2024-10-10 12:04:20|5787.53|5786.83|5787.78|5787.08|5787.78|5787.08|5787.53|5786.83|124
1728561870000|2024-10-10 12:04:30|||||||||98
1728561880000|2024-10-10 12:04:40|||||||||30
1728561890000|2024-10-10 12:04:50|||||||||68
1728561900000|2024-10-10 12:05:00|5787.53|5786.83|5787.78|5787.08|5787.78|5787.08|5787.53|5786.83|148
1728561910000|2024-10-10 12:05:10|5788.03|5787.33|5787.78|5787.08|5788.03|5787.33|5787.78|5787.08|54
1728561920000|2024-10-10 12:05:20|||||||||63
1728561930000|2024-10-10 12:05:30|5788.03|5787.33|5788.28|5787.58|5788.28|5787.58|5788.03|5787.33|129
1728561940000|2024-10-10 12:05:40|||||||||97
1728561950000|2024-10-10 12:05:50|||||||||44
1728561960000|2024-10-10 12:06:00|5788.53|5787.83|5788.53|5787.83|5788.53|5787.83|5788.53|5787.83|67
1728561970000|2024-10-10 12:06:10|5788.78|5788.08|5788.78|5788.08|5789.03|5788.33|5788.78|5788.08|293
1728561980000|2024-10-10 12:06:20|5788.9|5788.2|5788.78|5788.08|5788.9|5788.2|5788.78|5788.08|81
1728561990000|2024-10-10 12:06:30|5788.53|5787.83|5788.53|5787.83|5788.78|5788.08|5788.53|5787.83|156
1728562000000|2024-10-10 12:06:40|5788.28|5787.58|5788.28|5787.58|5788.28|5787.58|5788.03|5787.33|121
1728562010000|2024-10-10 12:06:50|||||||||22
1728562020000|2024-10-10 12:07:00|5788.53|5787.83|5788.78|5788.08|5788.78|5788.08|5788.53|5787.83|91
1728562030000|2024-10-10 12:07:10|5788.53|5787.83|5788.53|5787.83|5788.53|5787.83|5788.53|5787.83|100
1728562040000|2024-10-10 12:07:20|5788.65|5787.95|5788.53|5787.83|5788.78|5788.08|5788.53|5787.83|140
1728562050000|2024-10-10 12:07:30|5788.78|5788.08|5788.78|5788.08|5788.78|5788.08|5788.53|5787.83|108
1728562060000|2024-10-10 12:07:40|5789.03|5788.33|5789.03|5788.33|5789.28|5788.58|5789.03|5788.33|137
1728562070000|2024-10-10 12:07:50|5789.15|5788.45|5789.28|5788.58|5789.28|5788.58|5789.03|5788.33|55
1728562080000|2024-10-10 12:08:00|||||||||54
1728562090000|2024-10-10 12:08:10|5789.53|5788.83|5789.53|5788.83|5789.53|5788.83|5789.28|5788.58|111
1728562100000|2024-10-10 12:08:20|5789.78|5789.08|5789.78|5789.08|5789.78|5789.08|5789.78|5789.08|92
1728562110000|2024-10-10 12:08:30|5790.03|5789.33|5790.03|5789.33|5790.03|5789.33|5790.03|5789.33|50
1728562120000|2024-10-10 12:08:40|5789.9|5789.2|5789.78|5789.08|5789.9|5789.2|5789.78|5789.08|86
1728562130000|2024-10-10 12:08:50|||||||||55
1728562140000|2024-10-10 12:09:00|||||||||8
1728562150000|2024-10-10 12:09:10|||||||||74
1728562160000|2024-10-10 12:09:20|5789.9|5789.2|5789.78|5789.08|5789.9|5789.2|5789.78|5789.08|47
1728562170000|2024-10-10 12:09:30|||||||||190
1728562180000|2024-10-10 12:09:40|||||||||95
1728562190000|2024-10-10 12:09:50|||||||||166
1728562200000|2024-10-10 12:10:00|||||||||14
1728562210000|2024-10-10 12:10:10|||||||||9
1728562220000|2024-10-10 12:10:20|5790.03|5789.33|5789.78|5789.08|5790.03|5789.33|5789.78|5789.08|392
1728562230000|2024-10-10 12:10:30|5790.03|5789.33|5790.03|5789.33|5790.03|5789.33|5790.03|5789.33|168
1728562240000|2024-10-10 12:10:40|||||||||14
1728562250000|2024-10-10 12:10:50|||||||||106
1728562260000|2024-10-10 12:11:00|||||||||34
1728562270000|2024-10-10 12:11:10|||||||||87
1728562280000|2024-10-10 12:11:20|||||||||16
1728562290000|2024-10-10 12:11:30|||||||||2
1728562300000|2024-10-10 12:11:40|||||||||4
1728562310000|2024-10-10 12:11:50|5789.78|5789.08|5789.53|5788.83|5789.78|5789.08|5789.28|5788.58|401
1728562320000|2024-10-10 12:12:00|5789.28|5788.58|5789.78|5789.08|5789.78|5789.08|5789.28|5788.58|107
1728562330000|2024-10-10 12:12:10|5789.53|5788.83|5789.78|5789.08|5789.78|5789.08|5789.53|5788.83|75
1728562340000|2024-10-10 12:12:20|5790.03|5789.33|5790.03|5789.33|5790.03|5789.33|5790.03|5789.33|39
1728562350000|2024-10-10 12:12:30|5789.78|5789.08|5789.28|5788.58|5789.78|5789.08|5789.28|5788.58|94
1728562360000|2024-10-10 12:12:40|5789.53|5788.83|5789.53|5788.83|5789.53|5788.83|5789.53|5788.83|56
1728562370000|2024-10-10 12:12:50|||||||||7
1728562380000|2024-10-10 12:13:00|5789.28|5788.58|5789.03|5788.33|5789.28|5788.58|5789.03|5788.33|95
1728562390000|2024-10-10 12:13:10|5789.15|5788.45|5788.78|5788.08|5789.15|5788.45|5788.78|5788.08|64
1728562400000|2024-10-10 12:13:20|5789.03|5788.33|5788.78|5788.08|5789.03|5788.33|5788.53|5787.83|205
1728562410000|2024-10-10 12:13:30|||||||||6
1728562420000|2024-10-10 12:13:40|||||||||14
1728562430000|2024-10-10 12:13:50|5788.65|5787.95|5788.78|5788.08|5788.78|5788.08|5788.65|5787.95|58
1728562440000|2024-10-10 12:14:00|5788.53|5787.83|5788.78|5788.08|5788.78|5788.08|5788.53|5787.83|147
1728562450000|2024-10-10 12:14:10|5788.65|5787.95|5788.78|5788.08|5788.78|5788.08|5788.53|5787.83|32
1728562460000|2024-10-10 12:14:20|5789.03|5788.33|5789.03|5788.33|5789.03|5788.33|5789.03|5788.33|102
1728562470000|2024-10-10 12:14:30|5789.28|5788.58|5789.28|5788.58|5789.28|5788.58|5789.28|5788.58|36
1728562480000|2024-10-10 12:14:40|5789.03|5788.33|5788.78|5788.08|5789.03|5788.33|5788.78|5788.08|66
1728562490000|2024-10-10 12:14:50|5789.03|5788.33|5789.03|5788.33|5789.03|5788.33|5789.03|5788.33|27
1728562500000|2024-10-10 12:15:00|5788.9|5788.2|5788.78|5788.08|5789.03|5788.33|5788.53|5787.83|90
1728562510000|2024-10-10 12:15:10|5788.65|5787.95|5788.78|5788.08|5788.78|5788.08|5788.53|5787.83|47
1728562520000|2024-10-10 12:15:20|||||||||1
1728562530000|2024-10-10 12:15:30|5789.03|5788.33|5789.03|5788.33|5789.03|5788.33|5789.03|5788.33|25
1728562540000|2024-10-10 12:15:40|5788.78|5788.08|5788.78|5788.08|5788.78|5788.08|5788.53|5787.83|109
1728562550000|2024-10-10 12:15:50|5788.9|5788.2|5789.03|5788.33|5789.03|5788.33|5788.78|5788.08|60
1728562560000|2024-10-10 12:16:00|5788.78|5788.08|5789.03|5788.33|5789.03|5788.33|5788.78|5788.08|70
1728562570000|2024-10-10 12:16:10|5788.9|5788.2|5789.03|5788.33|5789.03|5788.33|5788.9|5788.2|39
1728562580000|2024-10-10 12:16:20|5788.9|5788.2|5788.78|5788.08|5788.9|5788.2|5788.78|5788.08|46
1728562590000|2024-10-10 12:16:30|5789.03|5788.33|5789.03|5788.33|5789.03|5788.33|5789.03|5788.33|80
1728562600000|2024-10-10 12:16:40|||||||||16
1728562610000|2024-10-10 12:16:50|||||||||8
1728562620000|2024-10-10 12:17:00|5788.78|5788.08|5789.03|5788.33|5789.03|5788.33|5788.78|5788.08|83
1728562630000|2024-10-10 12:17:10|5788.9|5788.2|5788.78|5788.08|5788.9|5788.2|5788.78|5788.08|115
1728562640000|2024-10-10 12:17:20|5789.03|5788.33|5788.78|5788.08|5789.03|5788.33|5788.78|5788.08|87
1728562650000|2024-10-10 12:17:30|||||||||24
1728562660000|2024-10-10 12:17:40|5788.53|5787.83|5788.28|5787.58|5788.65|5787.95|5788.28|5787.58|123
1728562670000|2024-10-10 12:17:50|5788.53|5787.83|5788.78|5788.08|5788.78|5788.08|5788.28|5787.58|134
1728562680000|2024-10-10 12:18:00|5788.53|5787.83|5788.53|5787.83|5788.53|5787.83|5788.53|5787.83|88
1728562690000|2024-10-10 12:18:10|||||||||25
1728562700000|2024-10-10 12:18:20|||||||||19
1728562710000|2024-10-10 12:18:30|5788.78|5788.08|5788.53|5787.83|5788.78|5788.08|5788.53|5787.83|62
1728562720000|2024-10-10 12:18:40|5788.78|5788.08|5788.78|5788.08|5788.78|5788.08|5788.78|5788.08|22
1728562730000|2024-10-10 12:18:50|||||||||16
1728562740000|2024-10-10 12:19:00|5788.53|5787.83|5788.28|5787.58|5788.53|5787.83|5788.28|5787.58|127
1728562750000|2024-10-10 12:19:10|5788.53|5787.83|5788.78|5788.08|5788.78|5788.08|5788.53|5787.83|59
1728562760000|2024-10-10 12:19:20|5788.53|5787.83|5788.78|5788.08|5788.78|5788.08|5788.53|5787.83|84
1728562770000|2024-10-10 12:19:30|5788.53|5787.83|5788.53|5787.83|5788.53|5787.83|5788.53|5787.83|30
1728562780000|2024-10-10 12:19:40|5788.28|5787.58|5788.28|5787.58|5788.28|5787.58|5788.28|5787.58|77
1728562790000|2024-10-10 12:19:50|5788.53|5787.83|5788.53|5787.83|5788.53|5787.83|5788.53|5787.83|51
1728562800000|2024-10-10 12:20:00|5788.28|5787.58|5787.78|5787.08|5788.28|5787.58|5787.78|5787.08|226
1728562810000|2024-10-10 12:20:10|5787.53|5786.83|5787.53|5786.83|5787.53|5786.83|5787.53|5786.83|128
1728562820000|2024-10-10 12:20:20|||||||||73
1728562830000|2024-10-10 12:20:30|5787.28|5786.58|5787.28|5786.58|5787.28|5786.58|5787.28|5786.58|185
1728562840000|2024-10-10 12:20:40|||||||||39
1728562850000|2024-10-10 12:20:50|5787.03|5786.33|5786.03|5785.33|5787.03|5786.33|5786.03|5785.33|377
1728562860000|2024-10-10 12:21:00|5785.78|5785.08|5785.78|5785.08|5785.78|5785.08|5785.53|5784.83|187
1728562870000|2024-10-10 12:21:10|5786.03|5785.33|5786.03|5785.33|5786.03|5785.33|5786.03|5785.33|111
1728562880000|2024-10-10 12:21:20|5786.28|5785.58|5786.03|5785.33|5786.28|5785.58|5785.78|5785.08|153
1728562890000|2024-10-10 12:21:30|5785.9|5785.2|5786.03|5785.33|5786.03|5785.33|5785.78|5785.08|37
1728562900000|2024-10-10 12:21:40|5786.28|5785.58|5787.03|5786.33|5787.03|5786.33|5786.03|5785.33|295
1728562910000|2024-10-10 12:21:50|5787.28|5786.58|5787.53|5786.83|5787.53|5786.83|5787.28|5786.58|88
1728562920000|2024-10-10 12:22:00|5788.03|5787.33|5788.03|5787.33|5788.03|5787.33|5788.03|5787.33|55
1728562930000|2024-10-10 12:22:10|5788.28|5787.58|5788.28|5787.58|5788.28|5787.58|5788.03|5787.33|71
1728562940000|2024-10-10 12:22:20|5788.53|5787.83|5788.03|5787.33|5788.53|5787.83|5788.03|5787.33|118
1728562950000|2024-10-10 12:22:30|5787.78|5787.08|5787.78|5787.08|5787.78|5787.08|5787.78|5787.08|45
1728562960000|2024-10-10 12:22:40|5787.53|5786.83|5787.53|5786.83|5787.53|5786.83|5787.53|5786.83|105
1728562970000|2024-10-10 12:22:50|5787.28|5786.58|5787.03|5786.33|5787.28|5786.58|5787.03|5786.33|172
1728562980000|2024-10-10 12:23:00|||||||||28
1728562990000|2024-10-10 12:23:10|5786.78|5786.08|5787.03|5786.33|5787.03|5786.33|5786.78|5786.08|52
1728563000000|2024-10-10 12:23:20|5786.78|5786.08|5787.03|5786.33|5787.03|5786.33|5786.78|5786.08|114
1728563010000|2024-10-10 12:23:30|5786.9|5786.2|5786.78|5786.08|5786.9|5786.2|5786.78|5786.08|103
1728563020000|2024-10-10 12:23:40|5787.03|5786.33|5787.03|5786.33|5787.03|5786.33|5786.78|5786.08|290
1728563030000|2024-10-10 12:23:50|||||||||13
1728563040000|2024-10-10 12:24:00|5787.28|5786.58|5787.03|5786.33|5787.28|5786.58|5787.03|5786.33|305
1728563050000|2024-10-10 12:24:10|5787.28|5786.58|5787.78|5787.08|5787.78|5787.08|5787.28|5786.58|117
1728563060000|2024-10-10 12:24:20|5787.9|5787.2|5787.78|5787.08|5787.9|5787.2|5787.78|5787.08|188
1728563070000|2024-10-10 12:24:30|5787.28|5786.58|5787.03|5786.33|5787.28|5786.58|5787.03|5786.33|93
1728563080000|2024-10-10 12:24:40|5787.28|5786.58|5787.53|5786.83|5787.53|5786.83|5787.28|5786.58|159
1728563090000|2024-10-10 12:24:50|||||||||32
1728563100000|2024-10-10 12:25:00|5787.28|5786.58|5787.28|5786.58|5787.4|5786.7|5787.28|5786.58|230
1728563110000|2024-10-10 12:25:10|5787.15|5786.45|5787.28|5786.58|5787.28|5786.58|5787.15|5786.45|47
1728563120000|2024-10-10 12:25:20|||||||||5
1728563130000|2024-10-10 12:25:30|||||||||2
1728563140000|2024-10-10 12:25:40|5786.78|5786.08|5786.78|5786.08|5786.78|5786.08|5786.78|5786.08|127
1728563150000|2024-10-10 12:25:50|5787.03|5786.33|5786.78|5786.08|5787.03|5786.33|5786.78|5786.08|96
1728563160000|2024-10-10 12:26:00|||||||||21
1728563170000|2024-10-10 12:26:10|5787.03|5786.33|5787.28|5786.58|5787.28|5786.58|5787.03|5786.33|58
1728563180000|2024-10-10 12:26:20|5787.15|5786.45|5787.53|5786.83|5787.53|5786.83|5787.03|5786.33|110
1728563190000|2024-10-10 12:26:30|5787.28|5786.58|5787.03|5786.33|5787.53|5786.83|5787.03|5786.33|89
1728563200000|2024-10-10 12:26:40|||||||||17
1728563210000|2024-10-10 12:26:50|5787.15|5786.45|5787.03|5786.33|5787.28|5786.58|5787.03|5786.33|45
1728563220000|2024-10-10 12:27:00|||||||||2
1728563230000|2024-10-10 12:27:10|5786.78|5786.08|5786.78|5786.08|5786.78|5786.08|5786.78|5786.08|49
1728563240000|2024-10-10 12:27:20|5787.03|5786.33|5786.78|5786.08|5787.03|5786.33|5786.78|5786.08|74
1728563250000|2024-10-10 12:27:30|5786.53|5785.83|5786.28|5785.58|5786.53|5785.83|5786.28|5785.58|168
1728563260000|2024-10-10 12:27:40|5786.03|5785.33|5786.28|5785.58|5786.28|5785.58|5786.03|5785.33|134
1728563270000|2024-10-10 12:27:50|5786.15|5785.45|5786.28|5785.58|5786.28|5785.58|5786.03|5785.33|98
1728563280000|2024-10-10 12:28:00|5786.15|5785.45|5786.28|5785.58|5786.28|5785.58|5786.03|5785.33|81
1728563290000|2024-10-10 12:28:10|5786.15|5785.45|5786.15|5785.45|5786.28|5785.58|5786.03|5785.33|31
1728563300000|2024-10-10 12:28:20|5786.28|5785.58|5786.65|5785.95|5786.65|5785.95|5786.03|5785.33|190
1728563310000|2024-10-10 12:28:30|5786.78|5786.08|5786.65|5785.95|5786.78|5786.08|5786.65|5785.95|58
1728563320000|2024-10-10 12:28:40|5786.78|5786.08|5786.65|5785.95|5786.78|5786.08|5786.4|5785.7|65
1728563330000|2024-10-10 12:28:50|5786.53|5785.83|5786.78|5786.08|5786.78|5786.08|5786.53|5785.83|25
1728563340000|2024-10-10 12:29:00|5787.15|5786.45|5786.9|5786.2|5787.78|5787.08|5786.65|5785.95|273
1728563350000|2024-10-10 12:29:10|5786.78|5786.08|5787.15|5786.45|5787.4|5786.7|5786.78|5786.08|95
1728563360000|2024-10-10 12:29:20|5787.28|5786.58|5787.15|5786.45|5787.53|5786.83|5787.15|5786.45|69
1728563370000|2024-10-10 12:29:30|5787.28|5786.58|5788.03|5787.33|5788.15|5787.45|5787.15|5786.45|142
1728563380000|2024-10-10 12:29:40|5788.15|5787.45|5786.9|5786.2|5788.15|5787.45|5786.9|5786.2|49
1728563390000|2024-10-10 12:29:50|5787.65|5786.95|5787.28|5786.58|5789.4|5788.7|5784.78|5784.08|251
1728563400000|2024-10-10 12:30:00|5787.15|5786.45|5774.03|5773.33|5793.03|5792.33|5768.53|5767.83|2928
1728563410000|2024-10-10 12:30:10|5775.53|5774.83|5778.15|5777.45|5786.03|5785.33|5775.53|5774.83|2237
1728563420000|2024-10-10 12:30:20|5777.28|5776.58|5782.03|5781.33|5782.03|5781.33|5776.15|5775.45|1490
1728563430000|2024-10-10 12:30:30|5780.78|5780.08|5778.53|5777.83|5781.78|5781.08|5778.53|5777.83|1566
1728563440000|2024-10-10 12:30:40|5778.65|5777.95|5778.9|5778.2|5778.9|5778.2|5776.78|5776.08|970
1728563450000|2024-10-10 12:30:50|5779.4|5778.7|5779.03|5778.33|5780.03|5779.33|5776.9|5776.2|1132
1728563460000|2024-10-10 12:31:00|5778.9|5778.2|5777.78|5777.08|5781.78|5781.08|5777.78|5777.08|1426
1728563470000|2024-10-10 12:31:10|5777.9|5777.2|5779.53|5778.83|5780.28|5779.58|5777.78|5777.08|734
1728563480000|2024-10-10 12:31:20|5779.4|5778.7|5780.15|5779.45|5780.15|5779.45|5777.78|5777.08|610
1728563490000|2024-10-10 12:31:30|5780.28|5779.58|5780.28|5779.58|5781.65|5780.95|5779.78|5779.08|544
1728563500000|2024-10-10 12:31:40|5780.03|5779.33|5781.03|5780.33|5782.4|5781.7|5779.53|5778.83|1222
1728563510000|2024-10-10 12:31:50|5780.53|5779.83|5781.03|5780.33|5781.28|5780.58|5780.28|5779.58|509
1728563520000|2024-10-10 12:32:00|5781.53|5780.83|5782.78|5782.08|5782.78|5782.08|5781.28|5780.58|622
1728563530000|2024-10-10 12:32:10|5783.28|5782.58|5784.28|5783.58|5784.28|5783.58|5783.03|5782.33|605
1728563540000|2024-10-10 12:32:20|5784.53|5783.83|5782.78|5782.08|5784.53|5783.83|5781.78|5781.08|685
1728563550000|2024-10-10 12:32:30|5782.9|5782.2|5783.28|5782.58|5784.03|5783.33|5781.53|5780.83|765
1728563560000|2024-10-10 12:32:40|5783.03|5782.33|5782.78|5782.08|5784.28|5783.58|5782.65|5781.95|356
1728563570000|2024-10-10 12:32:50|5782.65|5781.95|5780.28|5779.58|5782.65|5781.95|5780.28|5779.58|476
1728563580000|2024-10-10 12:33:00|5780.78|5780.08|5781.53|5780.83|5782.53|5781.83|5780.4|5779.7|1003
1728563590000|2024-10-10 12:33:10|5782.03|5781.33|5782.15|5781.45|5783.53|5782.83|5781.78|5781.08|832
1728563600000|2024-10-10 12:33:20|5782.03|5781.33|5782.53|5781.83|5782.53|5781.83|5781.28|5780.58|513
1728563610000|2024-10-10 12:33:30|5782.28|5781.58|5780.53|5779.83|5782.53|5781.83|5780.53|5779.83|247
1728563620000|2024-10-10 12:33:40|5780.28|5779.58|5780.28|5779.58|5780.53|5779.83|5780.03|5779.33|394
1728563630000|2024-10-10 12:33:50|5780.53|5779.83|5779.53|5778.83|5780.78|5780.08|5779.53|5778.83|556
1728563640000|2024-10-10 12:34:00|5779.78|5779.08|5780.78|5780.08|5780.78|5780.08|5779.53|5778.83|260
1728563650000|2024-10-10 12:34:10|5780.53|5779.83|5783.53|5782.83|5783.53|5782.83|5780.4|5779.7|473
1728563660000|2024-10-10 12:34:20|5783.03|5782.33|5780.78|5780.08|5783.03|5782.33|5780.78|5780.08|407
1728563670000|2024-10-10 12:34:30|5781.03|5780.33|5780.78|5780.08|5781.28|5780.58|5780.53|5779.83|207
1728563680000|2024-10-10 12:34:40|5781.03|5780.33|5779.78|5779.08|5781.28|5780.58|5779.78|5779.08|357
1728563690000|2024-10-10 12:34:50|5780.03|5779.33|5779.28|5778.58|5780.03|5779.33|5779.28|5778.58|357
1728563700000|2024-10-10 12:35:00|5779.53|5778.83|5779.28|5778.58|5780.03|5779.33|5778.28|5777.58|1134
1728563710000|2024-10-10 12:35:10|5779.53|5778.83|5779.03|5778.33|5779.78|5779.08|5778.53|5777.83|245
1728563720000|2024-10-10 12:35:20|5779.28|5778.58|5778.53|5777.83|5779.78|5779.08|5778.53|5777.83|543
1728563730000|2024-10-10 12:35:30|5778.28|5777.58|5778.4|5777.7|5778.53|5777.83|5778.03|5777.33|263
1728563740000|2024-10-10 12:35:40|5778.28|5777.58|5777.65|5776.95|5778.53|5777.83|5777.53|5776.83|418
1728563750000|2024-10-10 12:35:50|5777.53|5776.83|5776.53|5775.83|5777.53|5776.83|5776.53|5775.83|458
1728563760000|2024-10-10 12:36:00|5776.78|5776.08|5776.53|5775.83|5777.03|5776.33|5776.28|5775.58|524
1728563770000|2024-10-10 12:36:10|5777.03|5776.33|5777.28|5776.58|5777.28|5776.58|5776.28|5775.58|406
1728563780000|2024-10-10 12:36:20|5777.53|5776.83|5776.78|5776.08|5777.53|5776.83|5776.78|5776.08|251
1728563790000|2024-10-10 12:36:30|5776.53|5775.83|5776.03|5775.33|5776.53|5775.83|5776.03|5775.33|223
1728563800000|2024-10-10 12:36:40|5776.28|5775.58|5775.4|5774.7|5776.28|5775.58|5775.4|5774.7|490
1728563810000|2024-10-10 12:36:50|5775.53|5774.83|5775.78|5775.08|5776.28|5775.58|5775.28|5774.58|412
1728563820000|2024-10-10 12:37:00|5775.53|5774.83|5775.28|5774.58|5775.53|5774.83|5775.03|5774.33|354
1728563830000|2024-10-10 12:37:10|5775.78|5775.08|5774.28|5773.58|5775.78|5775.08|5773.78|5773.08|657
1728563840000|2024-10-10 12:37:20|5774.15|5773.45|5774.78|5774.08|5774.78|5774.08|5774.03|5773.33|139
1728563850000|2024-10-10 12:37:30|5774.9|5774.2|5775.78|5775.08|5776.03|5775.33|5774.78|5774.08|349
1728563860000|2024-10-10 12:37:40|5776.03|5775.33|5776.28|5775.58|5776.78|5776.08|5776.03|5775.33|274
1728563870000|2024-10-10 12:37:50|5776.78|5776.08|5778.03|5777.33|5778.03|5777.33|5776.53|5775.83|331
1728563880000|2024-10-10 12:38:00|5778.28|5777.58|5778.28|5777.58|5778.53|5777.83|5777.78|5777.08|319
1728563890000|2024-10-10 12:38:10|5778.53|5777.83|5776.28|5775.58|5778.53|5777.83|5776.28|5775.58|654
1728563900000|2024-10-10 12:38:20|5776.03|5775.33|5777.53|5776.83|5777.78|5777.08|5776.03|5775.33|189
1728563910000|2024-10-10 12:38:30|5777.28|5776.58|5778.03|5777.33|5778.03|5777.33|5776.78|5776.08|234
1728563920000|2024-10-10 12:38:40|5777.78|5777.08|5776.78|5776.08|5777.78|5777.08|5776.53|5775.83|227
1728563930000|2024-10-10 12:38:50|5777.03|5776.33|5777.03|5776.33|5777.03|5776.33|5776.78|5776.08|163
1728563940000|2024-10-10 12:39:00|5776.78|5776.08|5774.53|5773.83|5776.78|5776.08|5774.53|5773.83|814
1728563950000|2024-10-10 12:39:10|5774.78|5774.08|5774.53|5773.83|5775.03|5774.33|5774.53|5773.83|210
1728563960000|2024-10-10 12:39:20|5774.28|5773.58|5774.78|5774.08|5774.78|5774.08|5774.28|5773.58|153
1728563970000|2024-10-10 12:39:30|5774.53|5773.83|5774.28|5773.58|5774.53|5773.83|5774.03|5773.33|139
1728563980000|2024-10-10 12:39:40|5774.53|5773.83|5774.03|5773.33|5774.53|5773.83|5773.78|5773.08|189
1728563990000|2024-10-10 12:39:50|5773.78|5773.08|5773.28|5772.58|5774.03|5773.33|5773.28|5772.58|303
1728564000000|2024-10-10 12:40:00|5773.03|5772.33|5773.03|5772.33|5773.03|5772.33|5772.28|5771.58|470
1728564010000|2024-10-10 12:40:10|5772.78|5772.08|5770.53|5769.83|5772.78|5772.08|5770.53|5769.83|1412
1728564020000|2024-10-10 12:40:20|5770.28|5769.58|5767.78|5767.08|5770.28|5769.58|5767.53|5766.83|1216
1728564030000|2024-10-10 12:40:30|5767.53|5766.83|5768.53|5767.83|5769.53|5768.83|5767.53|5766.83|806
1728564040000|2024-10-10 12:40:40|5768.65|5767.95|5769.53|5768.83|5769.53|5768.83|5768.53|5767.83|507
1728564050000|2024-10-10 12:40:50|5769.28|5768.58|5769.53|5768.83|5770.78|5770.08|5769.28|5768.58|600
1728564060000|2024-10-10 12:41:00|5769.78|5769.08|5768.03|5767.33|5769.78|5769.08|5767.78|5767.08|545
1728564070000|2024-10-10 12:41:10|5768.28|5767.58|5768.78|5768.08|5768.78|5768.08|5766.53|5765.83|1017
1728564080000|2024-10-10 12:41:20|5768.53|5767.83|5768.78|5768.08|5769.03|5768.33|5768.03|5767.33|453
1728564090000|2024-10-10 12:41:30|5768.9|5768.2|5768.03|5767.33|5769.03|5768.33|5767.78|5767.08|436
1728564100000|2024-10-10 12:41:40|5768.28|5767.58|5768.28|5767.58|5768.78|5768.08|5768.03|5767.33|319
1728564110000|2024-10-10 12:41:50|5768.03|5767.33|5767.9|5767.2|5768.03|5767.33|5767.53|5766.83|273
1728564120000|2024-10-10 12:42:00|5767.78|5767.08|5767.78|5767.08|5767.78|5767.08|5766.53|5765.83|596
1728564130000|2024-10-10 12:42:10|5767.53|5766.83|5769.03|5768.33|5769.78|5769.08|5767.53|5766.83|471
1728564140000|2024-10-10 12:42:20|5769.15|5768.45|5769.03|5768.33|5769.15|5768.45|5768.28|5767.58|238
1728564150000|2024-10-10 12:42:30|5768.78|5768.08|5767.28|5766.58|5769.28|5768.58|5766.78|5766.08|872
1728564160000|2024-10-10 12:42:40|5767.53|5766.83|5769.03|5768.33|5769.28|5768.58|5767.53|5766.83|459
1728564170000|2024-10-10 12:42:50|5768.78|5768.08|5770.28|5769.58|5770.53|5769.83|5768.78|5768.08|512
1728564180000|2024-10-10 12:43:00|5770.03|5769.33|5769.03|5768.33|5770.03|5769.33|5768.78|5768.08|342
1728564190000|2024-10-10 12:43:10|5768.78|5768.08|5768.78|5768.08|5769.03|5768.33|5768.28|5767.58|232
1728564200000|2024-10-10 12:43:20|5768.53|5767.83|5768.78|5768.08|5769.28|5768.58|5768.03|5767.33|298
1728564210000|2024-10-10 12:43:30|5768.53|5767.83|5769.03|5768.33|5769.28|5768.58|5768.53|5767.83|103
1728564220000|2024-10-10 12:43:40|5768.78|5768.08|5768.78|5768.08|5768.78|5768.08|5767.78|5767.08|258
1728564230000|2024-10-10 12:43:50|5768.53|5767.83|5768.78|5768.08|5768.9|5768.2|5768.53|5767.83|121
1728564240000|2024-10-10 12:44:00|5768.28|5767.58|5769.28|5768.58|5769.28|5768.58|5767.53|5766.83|417
1728564250000|2024-10-10 12:44:10|5769.53|5768.83|5769.03|5768.33|5769.53|5768.83|5769.03|5768.33|138
1728564260000|2024-10-10 12:44:20|5768.78|5768.08|5769.28|5768.58|5769.28|5768.58|5768.78|5768.08|133
1728564270000|2024-10-10 12:44:30|5769.53|5768.83|5771.28|5770.58|5771.28|5770.58|5769.28|5768.58|309
1728564280000|2024-10-10 12:44:40|5772.53|5771.83|5772.03|5771.33|5772.53|5771.83|5771.78|5771.08|638
1728564290000|2024-10-10 12:44:50|5771.78|5771.08|5772.15|5771.45|5772.53|5771.83|5771.78|5771.08|253
1728564300000|2024-10-10 12:45:00|5772.28|5771.58|5774.03|5773.33|5774.03|5773.33|5772.03|5771.33|563
1728564310000|2024-10-10 12:45:10|5773.78|5773.08|5773.53|5772.83|5774.03|5773.33|5773.53|5772.83|442
1728564320000|2024-10-10 12:45:20|5773.28|5772.58|5773.28|5772.58|5774.03|5773.33|5773.28|5772.58|269
1728564330000|2024-10-10 12:45:30|5773.53|5772.83|5773.03|5772.33|5774.03|5773.33|5773.03|5772.33|139
1728564340000|2024-10-10 12:45:40|5773.28|5772.58|5772.78|5772.08|5773.28|5772.58|5772.78|5772.08|300
1728564350000|2024-10-10 12:45:50|5773.03|5772.33|5772.53|5771.83|5773.03|5772.33|5772.53|5771.83|190
1728564360000|2024-10-10 12:46:00|5772.28|5771.58|5771.28|5770.58|5772.28|5771.58|5771.28|5770.58|245
1728564370000|2024-10-10 12:46:10|5771.53|5770.83|5772.78|5772.08|5772.78|5772.08|5771.28|5770.58|243
1728564380000|2024-10-10 12:46:20|5772.53|5771.83|5772.78|5772.08|5772.78|5772.08|5772.28|5771.58|184
1728564390000|2024-10-10 12:46:30|5772.65|5771.95|5773.03|5772.33|5773.03|5772.33|5772.28|5771.58|195
1728564400000|2024-10-10 12:46:40|5772.78|5772.08|5772.4|5771.7|5772.78|5772.08|5772.28|5771.58|90
1728564410000|2024-10-10 12:46:50|5772.53|5771.83|5772.53|5771.83|5772.78|5772.08|5772.4|5771.7|122
1728564420000|2024-10-10 12:47:00|5772.78|5772.08|5771.53|5770.83|5773.53|5772.83|5771.53|5770.83|445
1728564430000|2024-10-10 12:47:10|5771.78|5771.08|5772.03|5771.33|5772.03|5771.33|5771.53|5770.83|164
1728564440000|2024-10-10 12:47:20|5772.28|5771.58|5771.78|5771.08|5772.28|5771.58|5771.78|5771.08|66
1728564450000|2024-10-10 12:47:30|5772.03|5771.33|5772.78|5772.08|5773.03|5772.33|5772.03|5771.33|75
1728564460000|2024-10-10 12:47:40|5773.03|5772.33|5773.53|5772.83|5774.03|5773.33|5772.53|5771.83|327
1728564470000|2024-10-10 12:47:50|5773.28|5772.58|5774.53|5773.83|5774.78|5774.08|5773.28|5772.58|287
1728564480000|2024-10-10 12:48:00|5774.78|5774.08|5775.28|5774.58|5775.28|5774.58|5774.53|5773.83|321
1728564490000|2024-10-10 12:48:10|5775.4|5774.7|5775.53|5774.83|5775.53|5774.83|5774.78|5774.08|346
1728564500000|2024-10-10 12:48:20|5775.4|5774.7|5775.28|5774.58|5775.78|5775.08|5775.03|5774.33|225
1728564510000|2024-10-10 12:48:30|5775.53|5774.83|5775.78|5775.08|5775.78|5775.08|5775.53|5774.83|164
1728564520000|2024-10-10 12:48:40|5776.03|5775.33|5775.78|5775.08|5776.03|5775.33|5775.53|5774.83|236
1728564530000|2024-10-10 12:48:50|5775.53|5774.83|5775.53|5774.83|5775.78|5775.08|5775.03|5774.33|300
1728564540000|2024-10-10 12:49:00|5775.78|5775.08|5775.03|5774.33|5775.78|5775.08|5775.03|5774.33|150
1728564550000|2024-10-10 12:49:10|5775.28|5774.58|5775.78|5775.08|5776.03|5775.33|5775.28|5774.58|163
1728564560000|2024-10-10 12:49:20|5775.28|5774.58|5775.78|5775.08|5775.78|5775.08|5775.28|5774.58|215
1728564570000|2024-10-10 12:49:30|5775.28|5774.58|5775.28|5774.58|5775.53|5774.83|5775.28|5774.58|143
1728564580000|2024-10-10 12:49:40|5775.03|5774.33|5775.03|5774.33|5775.03|5774.33|5774.53|5773.83|193
1728564590000|2024-10-10 12:49:50|5774.9|5774.2|5774.78|5774.08|5774.9|5774.2|5774.78|5774.08|94
1728564600000|2024-10-10 12:50:00|5775.03|5774.33|5773.03|5772.33|5775.53|5774.83|5773.03|5772.33|542
1728564610000|2024-10-10 12:50:10|5773.53|5772.83|5773.03|5772.33|5773.53|5772.83|5771.78|5771.08|590
1728564620000|2024-10-10 12:50:20|5773.28|5772.58|5773.28|5772.58|5773.53|5772.83|5773.03|5772.33|276
1728564630000|2024-10-10 12:50:30|5772.78|5772.08|5773.03|5772.33|5773.28|5772.58|5772.78|5772.08|213
1728564640000|2024-10-10 12:50:40|5773.15|5772.45|5773.78|5773.08|5774.28|5773.58|5773.03|5772.33|196
1728564650000|2024-10-10 12:50:50|5774.03|5773.33|5773.53|5772.83|5774.03|5773.33|5773.28|5772.58|317
1728564660000|2024-10-10 12:51:00|5773.28|5772.58|5773.03|5772.33|5773.78|5773.08|5772.78|5772.08|176
1728564670000|2024-10-10 12:51:10|5772.9|5772.2|5772.03|5771.33|5773.03|5772.33|5772.03|5771.33|176
1728564680000|2024-10-10 12:51:20|5772.28|5771.58|5772.53|5771.83|5772.53|5771.83|5772.28|5771.58|174
1728564690000|2024-10-10 12:51:30|5772.78|5772.08|5772.28|5771.58|5773.28|5772.58|5772.03|5771.33|219
1728564700000|2024-10-10 12:51:40|5772.53|5771.83|5773.03|5772.33|5773.28|5772.58|5772.53|5771.83|509
1728564710000|2024-10-10 12:51:50|5773.28|5772.58|5774.28|5773.58|5774.53|5773.83|5773.28|5772.58|297
1728564720000|2024-10-10 12:52:00|5774.53|5773.83|5775.03|5774.33|5775.28|5774.58|5774.53|5773.83|295
1728564730000|2024-10-10 12:52:10|5774.9|5774.2|5772.28|5771.58|5775.28|5774.58|5772.28|5771.58|1515
1728564740000|2024-10-10 12:52:20|5772.53|5771.83|5772.78|5772.08|5772.78|5772.08|5772.28|5771.58|307
1728564750000|2024-10-10 12:52:30|5772.53|5771.83|5772.78|5772.08|5772.78|5772.08|5772.53|5771.83|126
1728564760000|2024-10-10 12:52:40|5772.53|5771.83|5771.78|5771.08|5772.78|5772.08|5771.78|5771.08|219
1728564770000|2024-10-10 12:52:50|5772.03|5771.33|5771.78|5771.08|5772.28|5771.58|5771.78|5771.08|87
1728564780000|2024-10-10 12:53:00|5771.53|5770.83|5771.78|5771.08|5772.03|5771.33|5771.28|5770.58|334
1728564790000|2024-10-10 12:53:10|5771.53|5770.83|5771.53|5770.83|5771.53|5770.83|5771.28|5770.58|124
1728564800000|2024-10-10 12:53:20|5771.78|5771.08|5772.28|5771.58|5772.53|5771.83|5771.78|5771.08|176
1728564810000|2024-10-10 12:53:30|5772.03|5771.33|5771.78|5771.08|5772.28|5771.58|5771.78|5771.08|44
1728564820000|2024-10-10 12:53:40|5772.03|5771.33|5771.78|5771.08|5772.03|5771.33|5771.53|5770.83|120
1728564830000|2024-10-10 12:53:50|5772.28|5771.58|5771.28|5770.58|5772.28|5771.58|5771.28|5770.58|58
1728564840000|2024-10-10 12:54:00|5771.53|5770.83|5771.53|5770.83|5771.78|5771.08|5771.53|5770.83|109
1728564850000|2024-10-10 12:54:10|5771.28|5770.58|5771.28|5770.58|5771.28|5770.58|5770.9|5770.2|127
1728564860000|2024-10-10 12:54:20|5770.9|5770.2|5770.78|5770.08|5770.9|5770.2|5770.28|5769.58|223
1728564870000|2024-10-10 12:54:30|5771.03|5770.33|5771.28|5770.58|5771.28|5770.58|5770.78|5770.08|93
1728564880000|2024-10-10 12:54:40|5771.53|5770.83|5771.53|5770.83|5771.78|5771.08|5771.28|5770.58|162
1728564890000|2024-10-10 12:54:50|5771.65|5770.95|5771.78|5771.08|5772.28|5771.58|5771.65|5770.95|169
1728564900000|2024-10-10 12:55:00|5771.9|5771.2|5774.28|5773.58|5774.28|5773.58|5771.78|5771.08|594
1728564910000|2024-10-10 12:55:10|5774.53|5773.83|5773.53|5772.83|5774.53|5773.83|5773.53|5772.83|222
1728564920000|2024-10-10 12:55:20|5773.65|5772.95|5773.28|5772.58|5774.03|5773.33|5773.28|5772.58|278
1728564930000|2024-10-10 12:55:30|5773.03|5772.33|5771.78|5771.08|5773.03|5772.33|5771.78|5771.08|94
1728564940000|2024-10-10 12:55:40|5771.53|5770.83|5771.28|5770.58|5771.53|5770.83|5770.78|5770.08|179
1728564950000|2024-10-10 12:55:50|5771.53|5770.83|5771.78|5771.08|5772.03|5771.33|5771.28|5770.58|67
1728564960000|2024-10-10 12:56:00|5771.9|5771.2|5771.28|5770.58|5772.03|5771.33|5771.28|5770.58|162
1728564970000|2024-10-10 12:56:10|5771.53|5770.83|5771.03|5770.33|5771.53|5770.83|5770.78|5770.08|219
1728564980000|2024-10-10 12:56:20|5770.78|5770.08|5770.78|5770.08|5771.03|5770.33|5770.78|5770.08|102
1728564990000|2024-10-10 12:56:30|5770.53|5769.83|5771.03|5770.33|5771.03|5770.33|5770.53|5769.83|79
1728565000000|2024-10-10 12:56:40|5771.28|5770.58|5771.28|5770.58|5771.4|5770.7|5771.28|5770.58|50
1728565010000|2024-10-10 12:56:50|5771.4|5770.7|5772.03|5771.33|5772.15|5771.45|5771.28|5770.58|132
1728565020000|2024-10-10 12:57:00|5771.78|5771.08|5772.03|5771.33|5772.53|5771.83|5771.53|5770.83|248
1728565030000|2024-10-10 12:57:10|5772.28|5771.58|5772.28|5771.58|5772.53|5771.83|5772.28|5771.58|70
1728565040000|2024-10-10 12:57:20|5772.03|5771.33|5772.28|5771.58|5772.53|5771.83|5772.03|5771.33|54
1728565050000|2024-10-10 12:57:30|5772.03|5771.33|5771.78|5771.08|5772.53|5771.83|5771.78|5771.08|96
1728565060000|2024-10-10 12:57:40|5771.28|5770.58|5771.28|5770.58|5771.53|5770.83|5771.28|5770.58|112
1728565070000|2024-10-10 12:57:50|5771.53|5770.83|5771.78|5771.08|5772.03|5771.33|5771.28|5770.58|94
1728565080000|2024-10-10 12:58:00|5771.53|5770.83|5771.65|5770.95|5771.78|5771.08|5771.03|5770.33|106
1728565090000|2024-10-10 12:58:10|5771.53|5770.83|5771.78|5771.08|5772.03|5771.33|5771.53|5770.83|49
1728565100000|2024-10-10 12:58:20|5772.03|5771.33|5771.53|5770.83|5772.03|5771.33|5771.53|5770.83|79
1728565110000|2024-10-10 12:58:30|5771.65|5770.95|5771.65|5770.95|5772.03|5771.33|5771.53|5770.83|95
1728565120000|2024-10-10 12:58:40|5771.78|5771.08|5771.78|5771.08|5771.78|5771.08|5771.53|5770.83|30
1728565130000|2024-10-10 12:58:50|5771.28|5770.58|5771.28|5770.58|5771.28|5770.58|5771.28|5770.58|52
1728565140000|2024-10-10 12:59:00|5771.78|5771.08|5772.28|5771.58|5772.28|5771.58|5771.53|5770.83|71
1728565150000|2024-10-10 12:59:10|5772.53|5771.83|5772.03|5771.33|5772.53|5771.83|5772.03|5771.33|114
1728565160000|2024-10-10 12:59:20|5772.28|5771.58|5772.78|5772.08|5773.03|5772.33|5772.03|5771.33|91
1728565170000|2024-10-10 12:59:30|5772.53|5771.83|5772.28|5771.58|5772.53|5771.83|5772.03|5771.33|142
1728565180000|2024-10-10 12:59:40|5772.53|5771.83|5772.78|5772.08|5773.03|5772.33|5772.53|5771.83|79
1728565190000|2024-10-10 12:59:50|5772.53|5771.83|5772.28|5771.58|5772.53|5771.83|5772.28|5771.58|72
1728565200000|2024-10-10 13:00:00|5772.03|5771.33|5772.28|5771.58|5772.4|5771.7|5771.78|5771.08|245
1728565210000|2024-10-10 13:00:10|5772.15|5771.45|5771.03|5770.33|5772.15|5771.45|5771.03|5770.33|145
1728565220000|2024-10-10 13:00:20|5771.28|5770.58|5771.78|5771.08|5772.03|5771.33|5771.03|5770.33|128
1728565230000|2024-10-10 13:00:30|5771.53|5770.83|5771.53|5770.83|5771.53|5770.83|5771.15|5770.45|75
1728565240000|2024-10-10 13:00:40|5771.4|5770.7|5772.28|5771.58|5772.28|5771.58|5771.4|5770.7|124
1728565250000|2024-10-10 13:00:50|5772.4|5771.7|5772.28|5771.58|5772.53|5771.83|5772.28|5771.58|45
1728565260000|2024-10-10 13:01:00|5772.03|5771.33|5772.03|5771.33|5772.28|5771.58|5772.03|5771.33|124
1728565270000|2024-10-10 13:01:10|5772.28|5771.58|5772.4|5771.7|5772.53|5771.83|5772.28|5771.58|72
1728565280000|2024-10-10 13:01:20|5772.53|5771.83|5773.03|5772.33|5773.03|5772.33|5772.53|5771.83|103
1728565290000|2024-10-10 13:01:30|5773.28|5772.58|5773.03|5772.33|5773.53|5772.83|5772.78|5772.08|188
1728565300000|2024-10-10 13:01:40|5773.28|5772.58|5773.28|5772.58|5773.53|5772.83|5773.15|5772.45|113
1728565310000|2024-10-10 13:01:50|5773.4|5772.7|5773.03|5772.33|5773.53|5772.83|5772.78|5772.08|141
1728565320000|2024-10-10 13:02:00|5773.28|5772.58|5772.53|5771.83|5773.28|5772.58|5772.53|5771.83|87
1728565330000|2024-10-10 13:02:10|5772.78|5772.08|5773.03|5772.33|5773.15|5772.45|5772.78|5772.08|44
1728565340000|2024-10-10 13:02:20|5773.15|5772.45|5773.4|5772.7|5773.53|5772.83|5773.03|5772.33|58
1728565350000|2024-10-10 13:02:30|5773.28|5772.58|5774.03|5773.33|5774.03|5773.33|5773.28|5772.58|102
1728565360000|2024-10-10 13:02:40|5774.78|5774.08|5775.28|5774.58|5775.28|5774.58|5774.53|5773.83|390
1728565370000|2024-10-10 13:02:50|5775.4|5774.7|5775.78|5775.08|5775.78|5775.08|5775.28|5774.58|166
1728565380000|2024-10-10 13:03:00|5775.53|5774.83|5776.28|5775.58|5776.28|5775.58|5775.53|5774.83|326
1728565390000|2024-10-10 13:03:10|5776.03|5775.33|5777.53|5776.83|5777.53|5776.83|5775.78|5775.08|1209
1728565400000|2024-10-10 13:03:20|5777.03|5776.33|5776.53|5775.83|5777.03|5776.33|5776.28|5775.58|949
1728565410000|2024-10-10 13:03:30|5776.28|5775.58|5776.53|5775.83|5777.28|5776.58|5776.28|5775.58|322
1728565420000|2024-10-10 13:03:40|5776.28|5775.58|5776.53|5775.83|5776.53|5775.83|5775.78|5775.08|190
1728565430000|2024-10-10 13:03:50|5776.28|5775.58|5777.28|5776.58|5777.78|5777.08|5775.78|5775.08|943
1728565440000|2024-10-10 13:04:00|5777.15|5776.45|5777.03|5776.33|5777.28|5776.58|5776.53|5775.83|168
1728565450000|2024-10-10 13:04:10|5776.78|5776.08|5776.53|5775.83|5777.28|5776.58|5776.28|5775.58|118
1728565460000|2024-10-10 13:04:20|5776.78|5776.08|5777.28|5776.58|5777.28|5776.58|5776.78|5776.08|99
1728565470000|2024-10-10 13:04:30|5777.03|5776.33|5776.78|5776.08|5777.28|5776.58|5776.78|5776.08|188
1728565480000|2024-10-10 13:04:40|5777.03|5776.33|5776.78|5776.08|5777.03|5776.33|5776.53|5775.83|78
1728565490000|2024-10-10 13:04:50|5776.9|5776.2|5776.53|5775.83|5777.03|5776.33|5776.53|5775.83|92
1728565500000|2024-10-10 13:05:00|5776.28|5775.58|5776.28|5775.58|5776.53|5775.83|5776.28|5775.58|84
1728565510000|2024-10-10 13:05:10|5776.03|5775.33|5776.28|5775.58|5776.53|5775.83|5776.03|5775.33|114
1728565520000|2024-10-10 13:05:20|5776.53|5775.83|5776.53|5775.83|5776.78|5776.08|5776.53|5775.83|87
1728565530000|2024-10-10 13:05:30|5776.78|5776.08|5776.78|5776.08|5777.03|5776.33|5776.53|5775.83|77
1728565540000|2024-10-10 13:05:40|5777.03|5776.33|5776.78|5776.08|5777.03|5776.33|5776.78|5776.08|74
1728565550000|2024-10-10 13:05:50|5777.03|5776.33|5777.28|5776.58|5777.28|5776.58|5777.03|5776.33|64
1728565560000|2024-10-10 13:06:00|5777.53|5776.83|5777.03|5776.33|5777.53|5776.83|5777.03|5776.33|157
1728565570000|2024-10-10 13:06:10|5777.28|5776.58|5776.78|5776.08|5777.28|5776.58|5776.78|5776.08|149
1728565580000|2024-10-10 13:06:20|5777.03|5776.33|5777.28|5776.58|5777.28|5776.58|5777.03|5776.33|64
1728565590000|2024-10-10 13:06:30|5777.03|5776.33|5777.03|5776.33|5777.03|5776.33|5776.78|5776.08|124
1728565600000|2024-10-10 13:06:40|5776.78|5776.08|5777.03|5776.33|5777.78|5777.08|5776.78|5776.08|352
1728565610000|2024-10-10 13:06:50|5777.28|5776.58|5777.03|5776.33|5777.28|5776.58|5777.03|5776.33|87
1728565620000|2024-10-10 13:07:00|5776.78|5776.08|5775.78|5775.08|5776.9|5776.2|5775.53|5774.83|406
1728565630000|2024-10-10 13:07:10|5775.53|5774.83|5773.78|5773.08|5775.53|5774.83|5773.78|5773.08|491
1728565640000|2024-10-10 13:07:20|5774.03|5773.33|5773.53|5772.83|5774.28|5773.58|5773.28|5772.58|318
1728565650000|2024-10-10 13:07:30|5773.78|5773.08|5773.28|5772.58|5773.78|5773.08|5773.28|5772.58|128
1728565660000|2024-10-10 13:07:40|5773.03|5772.33|5773.28|5772.58|5773.28|5772.58|5773.03|5772.33|89
1728565670000|2024-10-10 13:07:50|5773.4|5772.7|5773.28|5772.58|5773.53|5772.83|5773.03|5772.33|61
1728565680000|2024-10-10 13:08:00|5773.03|5772.33|5773.53|5772.83|5773.78|5773.08|5773.03|5772.33|188
1728565690000|2024-10-10 13:08:10|5773.78|5773.08|5773.53|5772.83|5774.28|5773.58|5773.53|5772.83|111
1728565700000|2024-10-10 13:08:20|5773.28|5772.58|5773.53|5772.83|5773.53|5772.83|5773.03|5772.33|140
1728565710000|2024-10-10 13:08:30|5773.4|5772.7|5773.53|5772.83|5773.78|5773.08|5773.28|5772.58|70
1728565720000|2024-10-10 13:08:40|5773.28|5772.58|5773.28|5772.58|5773.53|5772.83|5773.03|5772.33|128
1728565730000|2024-10-10 13:08:50|5773.53|5772.83|5773.53|5772.83|5773.53|5772.83|5773.53|5772.83|101
1728565740000|2024-10-10 13:09:00|5773.65|5772.95|5774.03|5773.33|5774.03|5773.33|5773.53|5772.83|215
1728565750000|2024-10-10 13:09:10|5774.15|5773.45|5774.53|5773.83|5774.53|5773.83|5773.78|5773.08|91
1728565760000|2024-10-10 13:09:20|5774.28|5773.58|5775.03|5774.33|5775.03|5774.33|5774.28|5773.58|87
1728565770000|2024-10-10 13:09:30|5774.78|5774.08|5775.28|5774.58|5775.28|5774.58|5774.78|5774.08|60
1728565780000|2024-10-10 13:09:40|5775.4|5774.7|5775.03|5774.33|5775.4|5774.7|5774.78|5774.08|95
1728565790000|2024-10-10 13:09:50|5774.53|5773.83|5773.78|5773.08|5774.53|5773.83|5773.65|5772.95|408
1728565800000|2024-10-10 13:10:00|5773.53|5772.83|5773.03|5772.33|5773.53|5772.83|5773.03|5772.33|142
1728565810000|2024-10-10 13:10:10|5773.28|5772.58|5773.53|5772.83|5773.53|5772.83|5773.28|5772.58|34
1728565820000|2024-10-10 13:10:20|5773.28|5772.58|5773.53|5772.83|5773.65|5772.95|5773.28|5772.58|48
1728565830000|2024-10-10 13:10:30|5773.78|5773.08|5773.53|5772.83|5773.78|5773.08|5773.53|5772.83|73
1728565840000|2024-10-10 13:10:40|5773.4|5772.7|5773.78|5773.08|5773.78|5773.08|5773.4|5772.7|22
1728565850000|2024-10-10 13:10:50|5773.9|5773.2|5774.03|5773.33|5774.28|5773.58|5773.78|5773.08|33
1728565860000|2024-10-10 13:11:00|5773.78|5773.08|5774.03|5773.33|5774.03|5773.33|5773.78|5773.08|55
1728565870000|2024-10-10 13:11:10|5774.53|5773.83|5774.28|5773.58|5774.53|5773.83|5774.03|5773.33|158
1728565880000|2024-10-10 13:11:20|5774.53|5773.83|5774.78|5774.08|5774.78|5774.08|5774.28|5773.58|138
1728565890000|2024-10-10 13:11:30|5774.53|5773.83|5774.53|5773.83|5774.53|5773.83|5774.53|5773.83|21
1728565900000|2024-10-10 13:11:40|5774.4|5773.7|5774.78|5774.08|5774.78|5774.08|5774.28|5773.58|23
1728565910000|2024-10-10 13:11:50|5774.28|5773.58|5774.53|5773.83|5774.53|5773.83|5774.28|5773.58|38
1728565920000|2024-10-10 13:12:00|5774.4|5773.7|5774.4|5773.7|5774.53|5773.83|5774.28|5773.58|76
1728565930000|2024-10-10 13:12:10|5774.28|5773.58|5774.03|5773.33|5774.78|5774.08|5774.03|5773.33|123
1728565940000|2024-10-10 13:12:20|5773.78|5773.08|5774.03|5773.33|5774.03|5773.33|5773.78|5773.08|29
1728565950000|2024-10-10 13:12:30|5774.28|5773.58|5774.28|5773.58|5774.4|5773.7|5774.28|5773.58|33
1728565960000|2024-10-10 13:12:40|5774.53|5773.83|5775.03|5774.33|5775.03|5774.33|5774.28|5773.58|52
1728565970000|2024-10-10 13:12:50|5775.28|5774.58|5775.03|5774.33|5775.28|5774.58|5774.9|5774.2|81
1728565980000|2024-10-10 13:13:00|5774.78|5774.08|5774.53|5773.83|5774.78|5774.08|5774.53|5773.83|37
1728565990000|2024-10-10 13:13:10|5774.65|5773.95|5774.53|5773.83|5774.78|5774.08|5774.53|5773.83|64
1728566000000|2024-10-10 13:13:20|5774.4|5773.7|5774.53|5773.83|5774.53|5773.83|5774.4|5773.7|36
1728566010000|2024-10-10 13:13:30|5774.78|5774.08|5774.28|5773.58|5774.78|5774.08|5774.28|5773.58|123
1728566020000|2024-10-10 13:13:40|5774.53|5773.83|5774.53|5773.83|5774.53|5773.83|5774.03|5773.33|45
1728566030000|2024-10-10 13:13:50|5775.03|5774.33|5774.78|5774.08|5775.28|5774.58|5774.53|5773.83|135
1728566040000|2024-10-10 13:14:00|5774.65|5773.95|5774.28|5773.58|5774.78|5774.08|5774.28|5773.58|66
1728566050000|2024-10-10 13:14:10|5774.03|5773.33|5774.03|5773.33|5774.28|5773.58|5774.03|5773.33|106
1728566060000|2024-10-10 13:14:20|5773.78|5773.08|5773.28|5772.58|5773.9|5773.2|5773.28|5772.58|64
1728566070000|2024-10-10 13:14:30|5772.9|5772.2|5773.03|5772.33|5773.28|5772.58|5772.9|5772.2|111
1728566080000|2024-10-10 13:14:40|5773.15|5772.45|5773.28|5772.58|5773.28|5772.58|5773.03|5772.33|38
1728566090000|2024-10-10 13:14:50|5773.03|5772.33|5773.28|5772.58|5773.28|5772.58|5773.03|5772.33|47
1728566100000|2024-10-10 13:15:00|5773.53|5772.83|5773.78|5773.08|5773.78|5773.08|5773.28|5772.58|193
1728566110000|2024-10-10 13:15:10|5774.03|5773.33|5774.28|5773.58|5774.28|5773.58|5773.53|5772.83|196
1728566120000|2024-10-10 13:15:20|5774.15|5773.45|5774.03|5773.33|5774.28|5773.58|5774.03|5773.33|56
1728566130000|2024-10-10 13:15:30|||||||||14
1728566140000|2024-10-10 13:15:40|5773.78|5773.08|5773.78|5773.08|5774.03|5773.33|5773.78|5773.08|96
1728566150000|2024-10-10 13:15:50|5774.03|5773.33|5774.03|5773.33|5774.03|5773.33|5774.03|5773.33|93
1728566160000|2024-10-10 13:16:00|5774.28|5773.58|5774.53|5773.83|5774.53|5773.83|5774.28|5773.58|96
1728566170000|2024-10-10 13:16:10|5774.78|5774.08|5775.03|5774.33|5775.28|5774.58|5774.78|5774.08|88
1728566180000|2024-10-10 13:16:20|5774.78|5774.08|5774.78|5774.08|5775.03|5774.33|5774.53|5773.83|87
1728566190000|2024-10-10 13:16:30|5774.4|5773.7|5774.53|5773.83|5774.53|5773.83|5774.28|5773.58|94
1728566200000|2024-10-10 13:16:40|5774.65|5773.95|5775.53|5774.83|5775.53|5774.83|5774.53|5773.83|83
1728566210000|2024-10-10 13:16:50|5775.28|5774.58|5775.53|5774.83|5775.53|5774.83|5775.28|5774.58|116
1728566220000|2024-10-10 13:17:00|5775.28|5774.58|5775.03|5774.33|5775.28|5774.58|5775.03|5774.33|89
1728566230000|2024-10-10 13:17:10|5775.28|5774.58|5775.28|5774.58|5775.28|5774.58|5775.03|5774.33|109
1728566240000|2024-10-10 13:17:20|||||||||11
1728566250000|2024-10-10 13:17:30|5775.53|5774.83|5775.53|5774.83|5775.53|5774.83|5775.03|5774.33|117
1728566260000|2024-10-10 13:17:40|5775.28|5774.58|5775.53|5774.83|5775.53|5774.83|5775.28|5774.58|67
1728566270000|2024-10-10 13:17:50|5775.78|5775.08|5775.78|5775.08|5775.78|5775.08|5775.78|5775.08|77
1728566280000|2024-10-10 13:18:00|5776.03|5775.33|5776.03|5775.33|5776.03|5775.33|5775.78|5775.08|127
1728566290000|2024-10-10 13:18:10|5775.78|5775.08|5776.28|5775.58|5776.53|5775.83|5775.78|5775.08|246
1728566300000|2024-10-10 13:18:20|5776.03|5775.33|5776.03|5775.33|5776.15|5775.45|5776.03|5775.33|34
1728566310000|2024-10-10 13:18:30|5775.78|5775.08|5776.03|5775.33|5776.03|5775.33|5775.78|5775.08|29
1728566320000|2024-10-10 13:18:40|5775.9|5775.2|5775.53|5774.83|5776.03|5775.33|5775.53|5774.83|120
1728566330000|2024-10-10 13:18:50|5775.28|5774.58|5775.03|5774.33|5775.28|5774.58|5775.03|5774.33|77
1728566340000|2024-10-10 13:19:00|5774.78|5774.08|5774.03|5773.33|5774.78|5774.08|5773.78|5773.08|131
1728566350000|2024-10-10 13:19:10|5773.78|5773.08|5774.28|5773.58|5774.28|5773.58|5773.78|5773.08|106
1728566360000|2024-10-10 13:19:20|5774.4|5773.7|5774.28|5773.58|5774.53|5773.83|5774.28|5773.58|61
1728566370000|2024-10-10 13:19:30|5774.4|5773.7|5774.28|5773.58|5774.53|5773.83|5774.15|5773.45|33
1728566380000|2024-10-10 13:19:40|5774.4|5773.7|5774.28|5773.58|5774.78|5774.08|5774.28|5773.58|124
1728566390000|2024-10-10 13:19:50|5774.53|5773.83|5774.53|5773.83|5774.53|5773.83|5774.53|5773.83|11
1728566400000|2024-10-10 13:20:00|5774.28|5773.58|5774.28|5773.58|5774.28|5773.58|5774.03|5773.33|97
1728566410000|2024-10-10 13:20:10|5774.03|5773.33|5774.53|5773.83|5774.53|5773.83|5774.03|5773.33|46
1728566420000|2024-10-10 13:20:20|5774.78|5774.08|5774.78|5774.08|5774.78|5774.08|5774.78|5774.08|45
1728566430000|2024-10-10 13:20:30|5775.03|5774.33|5775.03|5774.33|5775.03|5774.33|5775.03|5774.33|15
1728566440000|2024-10-10 13:20:40|5774.78|5774.08|5774.4|5773.7|5774.78|5774.08|5774.28|5773.58|26
1728566450000|2024-10-10 13:20:50|5774.28|5773.58|5774.53|5773.83|5774.53|5773.83|5774.28|5773.58|13
1728566460000|2024-10-10 13:21:00|5774.28|5773.58|5774.03|5773.33|5774.53|5773.83|5774.03|5773.33|130
1728566470000|2024-10-10 13:21:10|5774.28|5773.58|5774.53|5773.83|5774.78|5774.08|5774.28|5773.58|115
1728566480000|2024-10-10 13:21:20|5774.28|5773.58|5774.53|5773.83|5774.78|5774.08|5774.28|5773.58|191
1728566490000|2024-10-10 13:21:30|5774.65|5773.95|5775.03|5774.33|5775.28|5774.58|5774.53|5773.83|109
1728566500000|2024-10-10 13:21:40|5774.78|5774.08|5774.78|5774.08|5774.78|5774.08|5774.78|5774.08|20
1728566510000|2024-10-10 13:21:50|5774.53|5773.83|5774.28|5773.58|5774.65|5773.95|5774.28|5773.58|122
1728566520000|2024-10-10 13:22:00|5774.53|5773.83|5774.03|5773.33|5774.53|5773.83|5774.03|5773.33|39
1728566530000|2024-10-10 13:22:10|5774.15|5773.45|5773.78|5773.08|5774.28|5773.58|5773.78|5773.08|72
1728566540000|2024-10-10 13:22:20|5773.9|5773.2|5773.9|5773.2|5774.03|5773.33|5773.78|5773.08|66
1728566550000|2024-10-10 13:22:30|5773.78|5773.08|5773.53|5772.83|5773.78|5773.08|5773.53|5772.83|25
1728566560000|2024-10-10 13:22:40|5773.28|5772.58|5772.78|5772.08|5773.28|5772.58|5772.78|5772.08|283
1728566570000|2024-10-10 13:22:50|5772.65|5771.95|5773.53|5772.83|5773.53|5772.83|5772.53|5771.83|208
1728566580000|2024-10-10 13:23:00|5773.78|5773.08|5774.28|5773.58|5774.28|5773.58|5773.78|5773.08|109
1728566590000|2024-10-10 13:23:10|5774.03|5773.33|5774.03|5773.33|5774.28|5773.58|5774.03|5773.33|64
1728566600000|2024-10-10 13:23:20|5774.15|5773.45|5773.78|5773.08|5774.15|5773.45|5773.78|5773.08|44
1728566610000|2024-10-10 13:23:30|5773.9|5773.2|5773.78|5773.08|5774.03|5773.33|5773.78|5773.08|36
1728566620000|2024-10-10 13:23:40|5774.28|5773.58|5774.03|5773.33|5774.28|5773.58|5774.03|5773.33|52
1728566630000|2024-10-10 13:23:50|5774.15|5773.45|5774.03|5773.33|5774.15|5773.45|5773.78|5773.08|67
1728566640000|2024-10-10 13:24:00|5773.9|5773.2|5773.53|5772.83|5774.03|5773.33|5773.53|5772.83|102
1728566650000|2024-10-10 13:24:10|5773.78|5773.08|5773.9|5773.2|5774.28|5773.58|5773.53|5772.83|91
1728566660000|2024-10-10 13:24:20|5774.03|5773.33|5774.15|5773.45|5774.15|5773.45|5774.03|5773.33|32
1728566670000|2024-10-10 13:24:30|5774.28|5773.58|5774.78|5774.08|5774.78|5774.08|5774.28|5773.58|68
1728566680000|2024-10-10 13:24:40|5775.03|5774.33|5775.03|5774.33|5775.03|5774.33|5774.78|5774.08|46
1728566690000|2024-10-10 13:24:50|5774.78|5774.08|5774.78|5774.08|5774.78|5774.08|5774.53|5773.83|77
1728566700000|2024-10-10 13:25:00|5774.53|5773.83|5774.53|5773.83|5774.9|5774.2|5774.28|5773.58|198
1728566710000|2024-10-10 13:25:10|5774.28|5773.58|5774.28|5773.58|5774.4|5773.7|5774.28|5773.58|52
1728566720000|2024-10-10 13:25:20|5774.53|5773.83|5774.53|5773.83|5774.53|5773.83|5774.28|5773.58|75
1728566730000|2024-10-10 13:25:30|5774.28|5773.58|5774.53|5773.83|5774.78|5774.08|5774.28|5773.58|66
1728566740000|2024-10-10 13:25:40|5774.4|5773.7|5774.03|5773.33|5774.53|5773.83|5774.03|5773.33|63
1728566750000|2024-10-10 13:25:50|5773.78|5773.08|5773.53|5772.83|5773.78|5773.08|5773.53|5772.83|159
1728566760000|2024-10-10 13:26:00|5773.78|5773.08|5773.78|5773.08|5773.78|5773.08|5773.78|5773.08|51
1728566770000|2024-10-10 13:26:10|5773.9|5773.2|5773.78|5773.08|5773.9|5773.2|5773.78|5773.08|52
1728566780000|2024-10-10 13:26:20|5773.53|5772.83|5773.78|5773.08|5773.78|5773.08|5773.53|5772.83|47
1728566790000|2024-10-10 13:26:30|5773.9|5773.2|5773.78|5773.08|5774.03|5773.33|5773.78|5773.08|33
1728566800000|2024-10-10 13:26:40|5773.65|5772.95|5773.28|5772.58|5773.65|5772.95|5773.28|5772.58|40
1728566810000|2024-10-10 13:26:50|5773.4|5772.7|5773.03|5772.33|5773.78|5773.08|5773.03|5772.33|124
1728566820000|2024-10-10 13:27:00|5773.28|5772.58|5773.78|5773.08|5773.78|5773.08|5773.28|5772.58|107
1728566830000|2024-10-10 13:27:10|5773.53|5772.83|5773.53|5772.83|5773.53|5772.83|5773.03|5772.33|153
1728566840000|2024-10-10 13:27:20|5773.65|5772.95|5774.28|5773.58|5774.28|5773.58|5773.65|5772.95|143
1728566850000|2024-10-10 13:27:30|5774.78|5774.08|5774.65|5773.95|5774.78|5774.08|5774.53|5773.83|228
1728566860000|2024-10-10 13:27:40|5774.53|5773.83|5774.78|5774.08|5774.78|5774.08|5774.28|5773.58|140
1728566870000|2024-10-10 13:27:50|5774.53|5773.83|5775.28|5774.58|5775.28|5774.58|5774.53|5773.83|140
1728566880000|2024-10-10 13:28:00|5775.03|5774.33|5774.03|5773.33|5775.03|5774.33|5773.78|5773.08|344
1728566890000|2024-10-10 13:28:10|5773.78|5773.08|5773.65|5772.95|5774.03|5773.33|5773.53|5772.83|154
1728566900000|2024-10-10 13:28:20|5773.53|5772.83|5773.15|5772.45|5773.78|5773.08|5773.15|5772.45|256
1728566910000|2024-10-10 13:28:30|5773.03|5772.33|5773.65|5772.95|5773.78|5773.08|5773.03|5772.33|138
1728566920000|2024-10-10 13:28:40|5773.78|5773.08|5773.53|5772.83|5773.78|5773.08|5773.53|5772.83|150
1728566930000|2024-10-10 13:28:50|5773.4|5772.7|5773.78|5773.08|5773.78|5773.08|5773.4|5772.7|96
1728566940000|2024-10-10 13:29:00|5774.03|5773.33|5774.53|5773.83|5775.03|5774.33|5774.03|5773.33|288
1728566950000|2024-10-10 13:29:10|5774.65|5773.95|5775.53|5774.83|5775.53|5774.83|5774.53|5773.83|602
1728566960000|2024-10-10 13:29:20|5776.03|5775.33|5775.28|5774.58|5776.28|5775.58|5775.03|5774.33|962
1728566970000|2024-10-10 13:29:30|5775.53|5774.83|5776.03|5775.33|5776.28|5775.58|5774.78|5774.08|860
1728566980000|2024-10-10 13:29:40|5775.9|5775.2|5777.28|5776.58|5777.28|5776.58|5775.78|5775.08|437
1728566990000|2024-10-10 13:29:50|5777.03|5776.33|5777.15|5776.45|5778.03|5777.33|5776.28|5775.58|944
1728567000000|2024-10-10 13:30:00|5777.03|5776.33|5775.93|5775.43|5777.93|5777.43|5775.68|5775.18|3620
1728567010000|2024-10-10 13:30:10|5775.8|5775.3|5774.43|5773.93|5775.93|5775.43|5774.43|5773.93|1661
1728567020000|2024-10-10 13:30:20|5774.93|5774.43|5774.18|5773.68|5774.93|5774.43|5773.68|5773.18|911
1728567030000|2024-10-10 13:30:30|5773.93|5773.43|5774.68|5774.18|5775.18|5774.68|5773.68|5773.18|913
1728567040000|2024-10-10 13:30:40|5774.93|5774.43|5774.43|5773.93|5775.43|5774.93|5774.43|5773.93|771
1728567050000|2024-10-10 13:30:50|5774.68|5774.18|5773.93|5773.43|5774.68|5774.18|5773.93|5773.43|654
1728567060000|2024-10-10 13:31:00|5774.18|5773.68|5772.93|5772.43|5774.18|5773.68|5772.93|5772.43|1421
1728567070000|2024-10-10 13:31:10|5773.18|5772.68|5773.68|5773.18|5774.43|5773.93|5772.93|5772.43|932
1728567080000|2024-10-10 13:31:20|5773.43|5772.93|5773.93|5773.43|5774.68|5774.18|5773.43|5772.93|498
1728567090000|2024-10-10 13:31:30|5774.43|5773.93|5773.93|5773.43|5774.43|5773.93|5773.68|5773.18|690
1728567100000|2024-10-10 13:31:40|5774.18|5773.68|5776.18|5775.68|5776.43|5775.93|5774.18|5773.68|962
1728567110000|2024-10-10 13:31:50|5775.68|5775.18|5775.43|5774.93|5775.93|5775.43|5775.18|5774.68|634
1728567120000|2024-10-10 13:32:00|5775.93|5775.43|5775.43|5774.93|5776.18|5775.68|5774.68|5774.18|731
1728567130000|2024-10-10 13:32:10|5775.18|5774.68|5776.68|5776.18|5776.68|5776.18|5774.68|5774.18|884
1728567140000|2024-10-10 13:32:20|5776.93|5776.43|5777.43|5776.93|5777.43|5776.93|5776.68|5776.18|974
1728567150000|2024-10-10 13:32:30|5777.68|5777.18|5777.43|5776.93|5777.93|5777.43|5777.18|5776.68|1259
1728567160000|2024-10-10 13:32:40|5777.18|5776.68|5776.93|5776.43|5777.43|5776.93|5776.93|5776.43|447
1728567170000|2024-10-10 13:32:50|5776.68|5776.18|5777.18|5776.68|5777.43|5776.93|5776.43|5775.93|725
1728567180000|2024-10-10 13:33:00|5776.68|5776.18|5775.68|5775.18|5777.18|5776.68|5775.43|5774.93|1092
1728567190000|2024-10-10 13:33:10|5775.93|5775.43|5775.93|5775.43|5776.18|5775.68|5775.68|5775.18|608
1728567200000|2024-10-10 13:33:20|5776.43|5775.93|5774.93|5774.43|5776.43|5775.93|5774.93|5774.43|551
1728567210000|2024-10-10 13:33:30|5775.05|5774.55|5775.93|5775.43|5775.93|5775.43|5774.93|5774.43|526
1728567220000|2024-10-10 13:33:40|5775.43|5774.93|5774.43|5773.93|5775.43|5774.93|5774.18|5773.68|726
1728567230000|2024-10-10 13:33:50|5774.68|5774.18|5775.43|5774.93|5775.68|5775.18|5774.68|5774.18|407
1728567240000|2024-10-10 13:34:00|5775.18|5774.68|5775.18|5774.68|5775.43|5774.93|5774.43|5773.93|364
1728567250000|2024-10-10 13:34:10|5775.43|5774.93|5776.18|5775.68|5776.3|5775.8|5775.43|5774.93|427
1728567260000|2024-10-10 13:34:20|5776.43|5775.93|5776.18|5775.68|5776.43|5775.93|5775.8|5775.3|303
1728567270000|2024-10-10 13:34:30|5776.3|5775.8|5775.8|5775.3|5776.68|5776.18|5775.68|5775.18|375
1728567280000|2024-10-10 13:34:40|5775.93|5775.43|5776.18|5775.68|5776.68|5776.18|5775.68|5775.18|369
1728567290000|2024-10-10 13:34:50|5776.43|5775.93|5776.43|5775.93|5777.18|5776.68|5776.43|5775.93|362
1728567300000|2024-10-10 13:35:00|5776.18|5775.68|5775.68|5775.18|5776.18|5775.68|5774.68|5774.18|960
1728567310000|2024-10-10 13:35:10|5775.43|5774.93|5776.68|5776.18|5776.68|5776.18|5775.43|5774.93|527
1728567320000|2024-10-10 13:35:20|5776.43|5775.93|5775.43|5774.93|5776.43|5775.93|5775.18|5774.68|462
1728567330000|2024-10-10 13:35:30|5775.68|5775.18|5774.68|5774.18|5775.68|5775.18|5774.68|5774.18|808
1728567340000|2024-10-10 13:35:40|5774.8|5774.3|5773.93|5773.43|5774.8|5774.3|5773.93|5773.43|656
1728567350000|2024-10-10 13:35:50|5774.18|5773.68|5773.68|5773.18|5774.43|5773.93|5773.68|5773.18|420
1728567360000|2024-10-10 13:36:00|5773.93|5773.43|5774.68|5774.18|5774.68|5774.18|5773.68|5773.18|625
1728567370000|2024-10-10 13:36:10|5774.43|5773.93|5773.93|5773.43|5774.68|5774.18|5773.68|5773.18|451
1728567380000|2024-10-10 13:36:20|5773.68|5773.18|5773.68|5773.18|5773.93|5773.43|5772.93|5772.43|419
1728567390000|2024-10-10 13:36:30|5773.55|5773.05|5773.05|5772.55|5773.55|5773.05|5772.93|5772.43|530
1728567400000|2024-10-10 13:36:40|5772.93|5772.43|5773.43|5772.93|5773.68|5773.18|5772.93|5772.43|290
1728567410000|2024-10-10 13:36:50|5773.18|5772.68|5772.68|5772.18|5773.18|5772.68|5772.43|5771.93|507
1728567420000|2024-10-10 13:37:00|5772.43|5771.93|5772.93|5772.43|5773.18|5772.68|5772.43|5771.93|388
1728567430000|2024-10-10 13:37:10|5773.18|5772.68|5773.18|5772.68|5773.18|5772.68|5772.93|5772.43|417
1728567440000|2024-10-10 13:37:20|5772.68|5772.18|5772.43|5771.93|5772.93|5772.43|5772.43|5771.93|430
1728567450000|2024-10-10 13:37:30|5772.18|5771.68|5772.43|5771.93|5772.68|5772.18|5772.05|5771.55|471
1728567460000|2024-10-10 13:37:40|5772.18|5771.68|5772.18|5771.68|5772.43|5771.93|5771.93|5771.43|390
1728567470000|2024-10-10 13:37:50|5771.93|5771.43|5771.93|5771.43|5772.18|5771.68|5771.43|5770.93|478
1728567480000|2024-10-10 13:38:00|5771.68|5771.18|5772.18|5771.68|5772.18|5771.68|5771.68|5771.18|535
1728567490000|2024-10-10 13:38:10|5771.93|5771.43|5770.93|5770.43|5772.18|5771.68|5770.93|5770.43|446
1728567500000|2024-10-10 13:38:20|5771.18|5770.68|5769.68|5769.18|5771.18|5770.68|5769.68|5769.18|557
1728567510000|2024-10-10 13:38:30|5769.43|5768.93|5768.93|5768.43|5769.93|5769.43|5768.43|5767.93|756
1728567520000|2024-10-10 13:38:40|5769.18|5768.68|5769.93|5769.43|5769.93|5769.43|5769.18|5768.68|796
1728567530000|2024-10-10 13:38:50|5769.68|5769.18|5770.93|5770.43|5770.93|5770.43|5769.43|5768.93|370
1728567540000|2024-10-10 13:39:00|5771.18|5770.68|5770.55|5770.05|5771.18|5770.68|5769.68|5769.18|575
1728567550000|2024-10-10 13:39:10|5770.68|5770.18|5771.18|5770.68|5771.18|5770.68|5770.43|5769.93|249
1728567560000|2024-10-10 13:39:20|5771.43|5770.93|5773.18|5772.68|5773.18|5772.68|5771.18|5770.68|805
1728567570000|2024-10-10 13:39:30|5773.43|5772.93|5771.68|5771.18|5773.43|5772.93|5771.68|5771.18|730
1728567580000|2024-10-10 13:39:40|5771.93|5771.43|5771.93|5771.43|5772.18|5771.68|5771.43|5770.93|385
1728567590000|2024-10-10 13:39:50|5772.18|5771.68|5772.18|5771.68|5772.18|5771.68|5771.93|5771.43|455
1728567600000|2024-10-10 13:40:00|5772.68|5772.18|5773.43|5772.93|5773.68|5773.18|5771.93|5771.43|870
1728567610000|2024-10-10 13:40:10|5773.18|5772.68|5773.18|5772.68|5773.68|5773.18|5772.93|5772.43|517
1728567620000|2024-10-10 13:40:20|5772.93|5772.43|5771.18|5770.68|5773.18|5772.68|5771.18|5770.68|633
1728567630000|2024-10-10 13:40:30|5770.93|5770.43|5770.43|5769.93|5771.43|5770.93|5770.18|5769.68|367
1728567640000|2024-10-10 13:40:40|5770.68|5770.18|5772.43|5771.93|5772.68|5772.18|5770.68|5770.18|510
1728567650000|2024-10-10 13:40:50|5772.18|5771.68|5771.43|5770.93|5772.18|5771.68|5770.93|5770.43|370
1728567660000|2024-10-10 13:41:00|5771.18|5770.68|5772.18|5771.68|5772.18|5771.68|5771.18|5770.68|513
1728567670000|2024-10-10 13:41:10|5772.43|5771.93|5772.68|5772.18|5773.18|5772.68|5772.18|5771.68|600
1728567680000|2024-10-10 13:41:20|5772.93|5772.43|5773.18|5772.68|5773.18|5772.68|5772.68|5772.18|383
1728567690000|2024-10-10 13:41:30|5772.93|5772.43|5772.68|5772.18|5773.68|5773.18|5772.18|5771.68|927
1728567700000|2024-10-10 13:41:40|5772.43|5771.93|5772.93|5772.43|5773.18|5772.68|5771.68|5771.18|475
1728567710000|2024-10-10 13:41:50|5773.18|5772.68|5773.68|5773.18|5773.68|5773.18|5772.68|5772.18|350
1728567720000|2024-10-10 13:42:00|5773.18|5772.68|5773.68|5773.18|5773.8|5773.3|5772.93|5772.43|447
1728567730000|2024-10-10 13:42:10|5773.93|5773.43|5773.68|5773.18|5774.18|5773.68|5773.68|5773.18|460
1728567740000|2024-10-10 13:42:20|5773.43|5772.93|5773.68|5773.18|5773.68|5773.18|5773.43|5772.93|241
1728567750000|2024-10-10 13:42:30|5773.43|5772.93|5773.18|5772.68|5773.93|5773.43|5773.18|5772.68|189
1728567760000|2024-10-10 13:42:40|5772.93|5772.43|5773.68|5773.18|5773.68|5773.18|5772.43|5771.93|476
1728567770000|2024-10-10 13:42:50|5773.43|5772.93|5772.68|5772.18|5773.55|5773.05|5772.68|5772.18|380
1728567780000|2024-10-10 13:43:00|5772.55|5772.05|5773.18|5772.68|5773.18|5772.68|5772.43|5771.93|391
1728567790000|2024-10-10 13:43:10|5773.43|5772.93|5773.18|5772.68|5773.68|5773.18|5772.93|5772.43|378
1728567800000|2024-10-10 13:43:20|5772.93|5772.43|5773.43|5772.93|5773.68|5773.18|5772.68|5772.18|362
1728567810000|2024-10-10 13:43:30|5773.18|5772.68|5772.93|5772.43|5773.68|5773.18|5772.93|5772.43|212
1728567820000|2024-10-10 13:43:40|5772.68|5772.18|5772.93|5772.43|5772.93|5772.43|5772.68|5772.18|213
1728567830000|2024-10-10 13:43:50|5773.18|5772.68|5772.68|5772.18|5773.43|5772.93|5772.68|5772.18|369
1728567840000|2024-10-10 13:44:00|5772.43|5771.93|5771.93|5771.43|5772.43|5771.93|5771.68|5771.18|417
1728567850000|2024-10-10 13:44:10|5771.68|5771.18|5772.68|5772.18|5772.68|5772.18|5771.68|5771.18|322
1728567860000|2024-10-10 13:44:20|5772.43|5771.93|5772.68|5772.18|5772.93|5772.43|5771.93|5771.43|274
1728567870000|2024-10-10 13:44:30|5772.43|5771.93|5772.68|5772.18|5773.18|5772.68|5772.43|5771.93|242
1728567880000|2024-10-10 13:44:40|5772.43|5771.93|5771.93|5771.43|5772.43|5771.93|5771.43|5770.93|334
1728567890000|2024-10-10 13:44:50|5771.68|5771.18|5771.93|5771.43|5772.18|5771.68|5771.68|5771.18|310
1728567900000|2024-10-10 13:45:00|5771.8|5771.3|5772.18|5771.68|5772.43|5771.93|5771.43|5770.93|386
1728567910000|2024-10-10 13:45:10|5772.43|5771.93|5771.43|5770.93|5772.43|5771.93|5771.43|5770.93|360
1728567920000|2024-10-10 13:45:20|5771.68|5771.18|5771.68|5771.18|5771.93|5771.43|5771.18|5770.68|307
1728567930000|2024-10-10 13:45:30|5771.93|5771.43|5771.68|5771.18|5772.43|5771.93|5771.68|5771.18|493
1728567940000|2024-10-10 13:45:40|5771.43|5770.93|5772.93|5772.43|5772.93|5772.43|5771.43|5770.93|224
1728567950000|2024-10-10 13:45:50|5772.68|5772.18|5773.43|5772.93|5774.18|5773.68|5772.68|5772.18|721
1728567960000|2024-10-10 13:46:00|5773.68|5773.18|5773.93|5773.43|5774.68|5774.18|5772.93|5772.43|1429
1728567970000|2024-10-10 13:46:10|5773.68|5773.18|5773.68|5773.18|5774.18|5773.68|5773.43|5772.93|436
1728567980000|2024-10-10 13:46:20|5773.43|5772.93|5774.43|5773.93|5774.68|5774.18|5773.43|5772.93|416
1728567990000|2024-10-10 13:46:30|5774.18|5773.68|5773.18|5772.68|5774.18|5773.68|5773.18|5772.68|614
1728568000000|2024-10-10 13:46:40|5772.68|5772.18|5770.93|5770.43|5772.93|5772.43|5770.93|5770.43|1784
1728568010000|2024-10-10 13:46:50|5771.18|5770.68|5771.18|5770.68|5771.93|5771.43|5770.43|5769.93|1875
1728568020000|2024-10-10 13:47:00|5770.93|5770.43|5770.68|5770.18|5770.93|5770.43|5769.93|5769.43|1100
1728568030000|2024-10-10 13:47:10|5770.93|5770.43|5770.68|5770.18|5771.18|5770.68|5770.43|5769.93|456
1728568040000|2024-10-10 13:47:20|5770.43|5769.93|5771.18|5770.68|5771.18|5770.68|5770.43|5769.93|399
1728568050000|2024-10-10 13:47:30|5770.93|5770.43|5770.43|5769.93|5770.93|5770.43|5769.68|5769.18|422
1728568060000|2024-10-10 13:47:40|5770.55|5770.05|5769.43|5768.93|5770.68|5770.18|5769.18|5768.68|734
1728568070000|2024-10-10 13:47:50|5768.93|5768.43|5767.93|5767.43|5769.18|5768.68|5767.68|5767.18|1519
1728568080000|2024-10-10 13:48:00|5767.43|5766.93|5768.68|5768.18|5768.93|5768.43|5766.68|5766.18|1157
1728568090000|2024-10-10 13:48:10|5768.93|5768.43|5767.68|5767.18|5768.93|5768.43|5767.43|5766.93|810
1728568100000|2024-10-10 13:48:20|5767.55|5767.05|5766.68|5766.18|5767.68|5767.18|5766.68|5766.18|770
1728568110000|2024-10-10 13:48:30|5766.93|5766.43|5766.93|5766.43|5767.43|5766.93|5766.68|5766.18|671
1728568120000|2024-10-10 13:48:40|5766.68|5766.18|5766.93|5766.43|5767.18|5766.68|5766.68|5766.18|489
1728568130000|2024-10-10 13:48:50|5767.18|5766.68|5765.43|5764.93|5767.18|5766.68|5765.18|5764.68|1523
1728568140000|2024-10-10 13:49:00|5765.55|5765.05|5765.43|5764.93|5765.68|5765.18|5764.43|5763.93|1190
1728568150000|2024-10-10 13:49:10|5764.93|5764.43|5766.18|5765.68|5766.43|5765.93|5764.93|5764.43|940
1728568160000|2024-10-10 13:49:20|5765.93|5765.43|5766.18|5765.68|5766.18|5765.68|5765.68|5765.18|640
1728568170000|2024-10-10 13:49:30|5766.05|5765.55|5765.93|5765.43|5766.18|5765.68|5765.43|5764.93|448
1728568180000|2024-10-10 13:49:40|5765.68|5765.18|5766.43|5765.93|5766.43|5765.93|5765.68|5765.18|529
1728568190000|2024-10-10 13:49:50|5766.18|5765.68|5765.93|5765.43|5766.93|5766.43|5765.93|5765.43|762
1728568200000|2024-10-10 13:50:00|5766.18|5765.68|5765.93|5765.43|5766.43|5765.93|5765.43|5764.93|700
1728568210000|2024-10-10 13:50:10|5765.68|5765.18|5765.18|5764.68|5765.93|5765.43|5765.18|5764.68|551
1728568220000|2024-10-10 13:50:20|5765.43|5764.93|5765.93|5765.43|5766.05|5765.55|5765.18|5764.68|633
1728568230000|2024-10-10 13:50:30|5765.68|5765.18|5767.18|5766.68|5767.18|5766.68|5765.18|5764.68|746
1728568240000|2024-10-10 13:50:40|5767.43|5766.93|5767.93|5767.43|5768.18|5767.68|5767.18|5766.68|893
1728568250000|2024-10-10 13:50:50|5768.18|5767.68|5768.68|5768.18|5769.18|5768.68|5768.18|5767.68|583
1728568260000|2024-10-10 13:51:00|5768.43|5767.93|5770.61|5770.11|5770.61|5770.11|5768.43|5767.93|604
1728568270000|2024-10-10 13:51:10|5770.36|5769.86|5769.78|5769.28|5770.53|5770.03|5769.78|5769.28|427
1728568280000|2024-10-10 13:51:20|5769.53|5769.03|5770.23|5769.73|5770.95|5770.45|5769.53|5769.03|642
1728568290000|2024-10-10 13:51:30|5768.73|5768.23|5768.98|5768.48|5769.23|5768.73|5768.23|5767.73|1028
1728568300000|2024-10-10 13:51:40|5769.23|5768.73|5768.98|5768.48|5769.73|5769.23|5768.98|5768.48|298
1728568310000|2024-10-10 13:51:50|5769.23|5768.73|5769.23|5768.73|5769.23|5768.73|5768.73|5768.23|308
1728568320000|2024-10-10 13:52:00|5768.98|5768.48|5770.23|5769.73|5770.48|5769.98|5768.48|5767.98|556
1728568330000|2024-10-10 13:52:10|5769.98|5769.48|5770.23|5769.73|5770.73|5770.23|5769.73|5769.23|557
1728568340000|2024-10-10 13:52:20|5769.98|5769.48|5772.23|5771.73|5772.48|5771.98|5769.98|5769.48|875
1728568350000|2024-10-10 13:52:30|5772.48|5771.98|5771.98|5771.48|5772.48|5771.98|5771.73|5771.23|392
1728568360000|2024-10-10 13:52:40|5772.23|5771.73|5773.23|5772.73|5773.48|5772.98|5771.98|5771.48|597
1728568370000|2024-10-10 13:52:50|5772.98|5772.48|5773.73|5773.23|5774.23|5773.73|5772.73|5772.23|848
1728568380000|2024-10-10 13:53:00|5773.48|5772.98|5774.73|5774.23|5774.98|5774.48|5773.48|5772.98|874
1728568390000|2024-10-10 13:53:10|5774.48|5773.98|5775.98|5775.48|5776.48|5775.98|5774.48|5773.98|1268
1728568400000|2024-10-10 13:53:20|5775.73|5775.23|5775.73|5775.23|5776.73|5776.23|5774.98|5774.48|1064
1728568410000|2024-10-10 13:53:30|5775.48|5774.98|5774.23|5773.73|5775.73|5775.23|5773.98|5773.48|940
1728568420000|2024-10-10 13:53:40|5773.98|5773.48|5774.48|5773.98|5774.48|5773.98|5773.98|5773.48|591
1728568430000|2024-10-10 13:53:50|5774.73|5774.23|5774.98|5774.48|5775.48|5774.98|5774.73|5774.23|564
1728568440000|2024-10-10 13:54:00|5774.48|5773.98|5774.48|5773.98|5774.98|5774.48|5773.73|5773.23|610
1728568450000|2024-10-10 13:54:10|5774.23|5773.73|5774.98|5774.48|5775.23|5774.73|5774.23|5773.73|245
1728568460000|2024-10-10 13:54:20|5774.73|5774.23|5774.98|5774.48|5775.48|5774.98|5774.48|5773.98|465
1728568470000|2024-10-10 13:54:30|5774.73|5774.23|5775.48|5774.98|5775.98|5775.48|5774.73|5774.23|827
1728568480000|2024-10-10 13:54:40|5775.98|5775.48|5775.73|5775.23|5775.98|5775.48|5775.48|5774.98|476
1728568490000|2024-10-10 13:54:50|5775.48|5774.98|5774.73|5774.23|5775.98|5775.48|5774.73|5774.23|298
1728568500000|2024-10-10 13:55:00|5774.48|5773.98|5776.73|5776.23|5777.73|5777.23|5773.73|5773.23|1489
1728568510000|2024-10-10 13:55:10|5776.48|5775.98|5777.98|5777.48|5777.98|5777.48|5776.23|5775.73|558
1728568520000|2024-10-10 13:55:20|5778.48|5777.98|5777.98|5777.48|5778.73|5778.23|5777.73|5777.23|1036
1728568530000|2024-10-10 13:55:30|5778.23|5777.73|5778.23|5777.73|5778.98|5778.48|5778.23|5777.73|758
1728568540000|2024-10-10 13:55:40|5778.48|5777.98|5779.23|5778.73|5779.73|5779.23|5778.48|5777.98|593
1728568550000|2024-10-10 13:55:50|5778.73|5778.23|5778.73|5778.23|5779.23|5778.73|5778.48|5777.98|708
1728568560000|2024-10-10 13:56:00|5778.98|5778.48|5778.48|5777.98|5778.98|5778.48|5778.23|5777.73|631
1728568570000|2024-10-10 13:56:10|5778.73|5778.23|5777.73|5777.23|5778.73|5778.23|5777.73|5777.23|444
1728568580000|2024-10-10 13:56:20|5777.48|5776.98|5777.98|5777.48|5778.23|5777.73|5777.48|5776.98|424
1728568590000|2024-10-10 13:56:30|5778.23|5777.73|5779.48|5778.98|5779.73|5779.23|5778.1|5777.6|933
1728568600000|2024-10-10 13:56:40|5779.73|5779.23|5781.48|5780.98|5781.98|5781.48|5779.48|5778.98|1449
1728568610000|2024-10-10 13:56:50|5781.23|5780.73|5781.35|5780.85|5781.48|5780.98|5780.98|5780.48|800
1728568620000|2024-10-10 13:57:00|5781.23|5780.73|5780.98|5780.48|5781.48|5780.98|5780.73|5780.23|884
1728568630000|2024-10-10 13:57:10|5781.23|5780.73|5782.23|5781.73|5782.73|5782.23|5781.23|5780.73|916
1728568640000|2024-10-10 13:57:20|5781.98|5781.48|5781.48|5780.98|5782.73|5782.23|5781.23|5780.73|647
1728568650000|2024-10-10 13:57:30|5781.23|5780.73|5780.98|5780.48|5781.48|5780.98|5780.73|5780.23|440
1728568660000|2024-10-10 13:57:40|5781.23|5780.73|5779.73|5779.23|5781.23|5780.73|5779.48|5778.98|1840
1728568670000|2024-10-10 13:57:50|5779.48|5778.98|5779.23|5778.73|5779.73|5779.23|5778.73|5778.23|528
1728568680000|2024-10-10 13:58:00|5779.48|5778.98|5779.23|5778.73|5779.73|5779.23|5778.73|5778.23|539
1728568690000|2024-10-10 13:58:10|5779.73|5779.23|5780.73|5780.23|5781.23|5780.73|5779.6|5779.1|699
1728568700000|2024-10-10 13:58:20|5780.98|5780.48|5780.98|5780.48|5781.48|5780.98|5780.73|5780.23|328
1728568710000|2024-10-10 13:58:30|5780.85|5780.35|5780.73|5780.23|5780.98|5780.48|5780.48|5779.98|496
1728568720000|2024-10-10 13:58:40|5780.48|5779.98|5779.73|5779.23|5780.73|5780.23|5779.73|5779.23|624
1728568730000|2024-10-10 13:58:50|5779.48|5778.98|5779.73|5779.23|5780.23|5779.73|5779.48|5778.98|482
1728568740000|2024-10-10 13:59:00|5779.98|5779.48|5778.73|5778.23|5779.98|5779.48|5778.73|5778.23|590
1728568750000|2024-10-10 13:59:10|5778.48|5777.98|5777.48|5776.98|5778.73|5778.23|5777.23|5776.73|961
1728568760000|2024-10-10 13:59:20|5777.73|5777.23|5776.98|5776.48|5777.73|5777.23|5776.98|5776.48|545
1728568770000|2024-10-10 13:59:30|5777.23|5776.73|5776.73|5776.23|5777.23|5776.73|5776.6|5776.1|696
1728568780000|2024-10-10 13:59:40|5776.48|5775.98|5775.98|5775.48|5776.48|5775.98|5775.98|5775.48|778
1728568790000|2024-10-10 13:59:50|5775.73|5775.23|5773.73|5773.23|5775.73|5775.23|5773.23|5772.73|1350
1728568800000|2024-10-10 14:00:00|5773.98|5773.48|5774.48|5773.98|5774.48|5773.98|5772.98|5772.48|2111
1728568810000|2024-10-10 14:00:10|5774.98|5774.48|5775.23|5774.73|5775.48|5774.98|5773.98|5773.48|811
1728568820000|2024-10-10 14:00:20|5775.48|5774.98|5777.73|5777.23|5777.73|5777.23|5775.48|5774.98|929
1728568830000|2024-10-10 14:00:30|5777.98|5777.48|5778.23|5777.73|5779.48|5778.98|5777.98|5777.48|1050
1728568840000|2024-10-10 14:00:40|5777.98|5777.48|5779.48|5778.98|5779.48|5778.98|5777.98|5777.48|532
1728568850000|2024-10-10 14:00:50|5779.23|5778.73|5778.98|5778.48|5779.48|5778.98|5778.73|5778.23|341
1728568860000|2024-10-10 14:01:00|5779.23|5778.73|5779.73|5779.23|5779.98|5779.48|5778.98|5778.48|789
1728568870000|2024-10-10 14:01:10|5779.23|5778.73|5778.23|5777.73|5779.48|5778.98|5777.73|5777.23|768
1728568880000|2024-10-10 14:01:20|5777.98|5777.48|5778.98|5778.48|5779.48|5778.98|5777.98|5777.48|397
1728568890000|2024-10-10 14:01:30|5778.73|5778.23|5778.73|5778.23|5779.48|5778.98|5778.48|5777.98|480
1728568900000|2024-10-10 14:01:40|5778.6|5778.1|5778.48|5777.98|5779.23|5778.73|5778.48|5777.98|407
1728568910000|2024-10-10 14:01:50|5778.73|5778.23|5778.23|5777.73|5778.73|5778.23|5777.98|5777.48|410
1728568920000|2024-10-10 14:02:00|5777.98|5777.48|5777.73|5777.23|5778.23|5777.73|5777.48|5776.98|413
1728568930000|2024-10-10 14:02:10|5777.98|5777.48|5776.98|5776.48|5777.98|5777.48|5776.98|5776.48|379
1728568940000|2024-10-10 14:02:20|5776.73|5776.23|5776.73|5776.23|5777.48|5776.98|5776.73|5776.23|310
1728568950000|2024-10-10 14:02:30|5776.98|5776.48|5776.48|5775.98|5776.98|5776.48|5776.23|5775.73|419
1728568960000|2024-10-10 14:02:40|5776.73|5776.23|5777.23|5776.73|5777.48|5776.98|5776.48|5775.98|371
1728568970000|2024-10-10 14:02:50|5777.48|5776.98|5775.23|5774.73|5777.48|5776.98|5774.73|5774.23|894
1728568980000|2024-10-10 14:03:00|5774.98|5774.48|5777.23|5776.73|5777.23|5776.73|5774.73|5774.23|642
1728568990000|2024-10-10 14:03:10|5776.98|5776.48|5777.73|5777.23|5777.85|5777.35|5776.98|5776.48|493
1728569000000|2024-10-10 14:03:20|5777.48|5776.98|5777.23|5776.73|5777.73|5777.23|5776.98|5776.48|299
1728569010000|2024-10-10 14:03:30|5777.1|5776.6|5777.23|5776.73|5777.48|5776.98|5776.98|5776.48|208
1728569020000|2024-10-10 14:03:40|5777.98|5777.48|5778.48|5777.98|5778.98|5778.48|5777.98|5777.48|542
1728569030000|2024-10-10 14:03:50|5778.23|5777.73|5779.23|5778.73|5779.23|5778.73|5778.23|5777.73|297
1728569040000|2024-10-10 14:04:00|5779.48|5778.98|5779.23|5778.73|5779.48|5778.98|5778.98|5778.48|434
1728569050000|2024-10-10 14:04:10|5778.98|5778.48|5778.73|5778.23|5778.98|5778.48|5778.48|5777.98|287
1728569060000|2024-10-10 14:04:20|5778.48|5777.98|5778.73|5778.23|5778.73|5778.23|5778.23|5777.73|333
1728569070000|2024-10-10 14:04:30|5778.48|5777.98|5778.48|5777.98|5778.48|5777.98|5777.98|5777.48|265
1728569080000|2024-10-10 14:04:40|5778.23|5777.73|5779.73|5779.23|5779.73|5779.23|5777.98|5777.48|421
1728569090000|2024-10-10 14:04:50|5779.23|5778.73|5778.23|5777.73|5779.23|5778.73|5778.23|5777.73|329
1728569100000|2024-10-10 14:05:00|5778.48|5777.98|5778.98|5778.48|5779.48|5778.98|5778.23|5777.73|358
1728569110000|2024-10-10 14:05:10|5779.23|5778.73|5779.48|5778.98|5779.48|5778.98|5779.1|5778.6|245
1728569120000|2024-10-10 14:05:20|5779.73|5779.23|5779.48|5778.98|5780.48|5779.98|5778.73|5778.23|624
1728569130000|2024-10-10 14:05:30|5779.73|5779.23|5780.73|5780.23|5780.73|5780.23|5778.98|5778.48|441
1728569140000|2024-10-10 14:05:40|5780.85|5780.35|5781.23|5780.73|5781.73|5781.23|5780.73|5780.23|705
1728569150000|2024-10-10 14:05:50|5781.48|5780.98|5782.23|5781.73|5782.48|5781.98|5780.98|5780.48|615
1728569160000|2024-10-10 14:06:00|5781.73|5781.23|5779.48|5778.98|5781.98|5781.48|5779.23|5778.73|901
1728569170000|2024-10-10 14:06:10|5779.73|5779.23|5780.23|5779.73|5780.48|5779.98|5779.73|5779.23|312
1728569180000|2024-10-10 14:06:20|5779.98|5779.48|5780.23|5779.73|5780.23|5779.73|5779.73|5779.23|131
1728569190000|2024-10-10 14:06:30|5779.98|5779.48|5779.23|5778.73|5780.1|5779.6|5778.73|5778.23|407
1728569200000|2024-10-10 14:06:40|5779.48|5778.98|5778.98|5778.48|5779.48|5778.98|5778.73|5778.23|166
1728569210000|2024-10-10 14:06:50|5778.85|5778.35|5779.73|5779.23|5779.73|5779.23|5778.73|5778.23|143
1728569220000|2024-10-10 14:07:00|5779.48|5778.98|5778.48|5777.98|5779.73|5779.23|5778.48|5777.98|427
1728569230000|2024-10-10 14:07:10|5778.23|5777.73|5778.23|5777.73|5778.48|5777.98|5777.48|5776.98|427
1728569240000|2024-10-10 14:07:20|5778.48|5777.98|5778.48|5777.98|5778.73|5778.23|5778.48|5777.98|156
1728569250000|2024-10-10 14:07:30|5778.23|5777.73|5777.73|5777.23|5778.23|5777.73|5777.48|5776.98|275
1728569260000|2024-10-10 14:07:40|5777.48|5776.98|5777.23|5776.73|5777.48|5776.98|5776.48|5775.98|501
1728569270000|2024-10-10 14:07:50|5777.48|5776.98|5779.98|5779.48|5780.23|5779.73|5777.23|5776.73|535
1728569280000|2024-10-10 14:08:00|5780.1|5779.6|5781.73|5781.23|5781.73|5781.23|5779.98|5779.48|688
1728569290000|2024-10-10 14:08:10|5781.48|5780.98|5780.98|5780.48|5781.73|5781.23|5780.73|5780.23|350
1728569300000|2024-10-10 14:08:20|5780.73|5780.23|5780.23|5779.73|5780.73|5780.23|5779.73|5779.23|245
1728569310000|2024-10-10 14:08:30|5779.98|5779.48|5779.73|5779.23|5779.98|5779.48|5779.23|5778.73|315
1728569320000|2024-10-10 14:08:40|5779.98|5779.48|5780.98|5780.48|5780.98|5780.48|5779.73|5779.23|386
1728569330000|2024-10-10 14:08:50|5781.23|5780.73|5781.23|5780.73|5781.48|5780.98|5781.23|5780.73|286
1728569340000|2024-10-10 14:09:00|5781.48|5780.98|5781.73|5781.23|5781.98|5781.48|5781.23|5780.73|382
1728569350000|2024-10-10 14:09:10|5781.48|5780.98|5780.98|5780.48|5781.48|5780.98|5780.73|5780.23|271
1728569360000|2024-10-10 14:09:20|5781.23|5780.73|5781.48|5780.98|5781.48|5780.98|5781.23|5780.73|169
1728569370000|2024-10-10 14:09:30|5781.23|5780.73|5781.73|5781.23|5781.98|5781.48|5781.23|5780.73|202
1728569380000|2024-10-10 14:09:40|5781.98|5781.48|5781.98|5781.48|5781.98|5781.48|5781.48|5780.98|250
1728569390000|2024-10-10 14:09:50|5782.23|5781.73|5781.73|5781.23|5782.23|5781.73|5781.48|5780.98|680
1728569400000|2024-10-10 14:10:00|5781.48|5780.98|5781.73|5781.23|5781.98|5781.48|5781.23|5780.73|408
1728569410000|2024-10-10 14:10:10|5781.98|5781.48|5781.48|5780.98|5782.23|5781.73|5780.98|5780.48|462
1728569420000|2024-10-10 14:10:20|5781.23|5780.73|5781.23|5780.73|5781.73|5781.23|5781.23|5780.73|207
1728569430000|2024-10-10 14:10:30|5781.48|5780.98|5782.48|5781.98|5783.73|5783.23|5781.48|5780.98|1788
1728569440000|2024-10-10 14:10:40|5782.98|5782.48|5783.48|5782.98|5784.48|5783.98|5782.98|5782.48|838
1728569450000|2024-10-10 14:10:50|5783.73|5783.23|5784.23|5783.73|5784.98|5784.48|5783.73|5783.23|855
1728569460000|2024-10-10 14:11:00|5783.98|5783.48|5784.98|5784.48|5784.98|5784.48|5783.98|5783.48|1066
1728569470000|2024-10-10 14:11:10|5785.23|5784.73|5785.23|5784.73|5785.23|5784.73|5784.48|5783.98|887
1728569480000|2024-10-10 14:11:20|5784.98|5784.48|5784.98|5784.48|5785.48|5784.98|5784.98|5784.48|684
1728569490000|2024-10-10 14:11:30|5784.73|5784.23|5785.23|5784.73|5785.23|5784.73|5784.48|5783.98|608
1728569500000|2024-10-10 14:11:40|5785.98|5785.48|5785.23|5784.73|5786.23|5785.73|5785.23|5784.73|920
1728569510000|2024-10-10 14:11:50|5785.73|5785.23|5785.48|5784.98|5786.23|5785.73|5785.23|5784.73|443
1728569520000|2024-10-10 14:12:00|5785.73|5785.23|5785.48|5784.98|5785.98|5785.48|5785.48|5784.98|273
1728569530000|2024-10-10 14:12:10|5785.23|5784.73|5783.23|5782.73|5785.48|5784.98|5783.23|5782.73|1194
1728569540000|2024-10-10 14:12:20|5783.48|5782.98|5784.48|5783.98|5784.73|5784.23|5783.23|5782.73|1002
1728569550000|2024-10-10 14:12:30|5784.73|5784.23|5784.23|5783.73|5785.48|5784.98|5784.23|5783.73|528
1728569560000|2024-10-10 14:12:40|5784.48|5783.98|5784.48|5783.98|5784.73|5784.23|5784.23|5783.73|240
1728569570000|2024-10-10 14:12:50|5784.73|5784.23|5783.98|5783.48|5784.73|5784.23|5783.98|5783.48|572
1728569580000|2024-10-10 14:13:00|5783.48|5782.98|5782.73|5782.23|5784.23|5783.73|5782.23|5781.73|937
1728569590000|2024-10-10 14:13:10|5782.48|5781.98|5782.48|5781.98|5782.98|5782.48|5781.98|5781.48|500
1728569600000|2024-10-10 14:13:20|5782.23|5781.73|5781.73|5781.23|5782.23|5781.73|5781.48|5780.98|428
1728569610000|2024-10-10 14:13:30|5781.48|5780.98|5781.98|5781.48|5781.98|5781.48|5781.23|5780.73|402
1728569620000|2024-10-10 14:13:40|5781.48|5780.98|5781.73|5781.23|5781.98|5781.48|5781.48|5780.98|199
1728569630000|2024-10-10 14:13:50|5781.48|5780.98|5780.48|5779.98|5781.6|5781.1|5780.23|5779.73|439
1728569640000|2024-10-10 14:14:00|5780.35|5779.85|5782.1|5781.6|5782.1|5781.6|5780.35|5779.85|499
1728569650000|2024-10-10 14:14:10|5782.23|5781.73|5783.23|5782.73|5783.48|5782.98|5782.23|5781.73|529
1728569660000|2024-10-10 14:14:20|5783.48|5782.98|5782.98|5782.48|5783.48|5782.98|5782.98|5782.48|205
1728569670000|2024-10-10 14:14:30|5782.73|5782.23|5781.23|5780.73|5782.98|5782.48|5781.23|5780.73|829
1728569680000|2024-10-10 14:14:40|5781.48|5780.98|5782.73|5782.23|5782.73|5782.23|5781.48|5780.98|183
1728569690000|2024-10-10 14:14:50|5782.98|5782.48|5781.98|5781.48|5783.48|5782.98|5781.73|5781.23|583
1728569700000|2024-10-10 14:15:00|5781.48|5780.98|5782.48|5781.98|5782.73|5782.23|5781.48|5780.98|349
1728569710000|2024-10-10 14:15:10|5782.23|5781.73|5782.48|5781.98|5782.48|5781.98|5781.98|5781.48|443
1728569720000|2024-10-10 14:15:20|5782.35|5781.85|5782.48|5781.98|5782.73|5782.23|5781.73|5781.23|392
1728569730000|2024-10-10 14:15:30|5782.73|5782.23|5782.23|5781.73|5782.73|5782.23|5781.98|5781.48|327
1728569740000|2024-10-10 14:15:40|5782.35|5781.85|5782.48|5781.98|5782.48|5781.98|5782.23|5781.73|135
1728569750000|2024-10-10 14:15:50|5782.23|5781.73|5782.48|5781.98|5782.73|5782.23|5782.23|5781.73|273
1728569760000|2024-10-10 14:16:00|5782.73|5782.23|5783.23|5782.73|5783.23|5782.73|5782.48|5781.98|360
1728569770000|2024-10-10 14:16:10|5783.1|5782.6|5782.48|5781.98|5783.23|5782.73|5782.48|5781.98|271
1728569780000|2024-10-10 14:16:20|5782.6|5782.1|5782.48|5781.98|5782.6|5782.1|5781.98|5781.48|213
1728569790000|2024-10-10 14:16:30|5782.73|5782.23|5783.48|5782.98|5783.48|5782.98|5782.23|5781.73|193
1728569800000|2024-10-10 14:16:40|5783.98|5783.48|5783.48|5782.98|5784.23|5783.73|5783.48|5782.98|309
1728569810000|2024-10-10 14:16:50|5783.23|5782.73|5782.98|5782.48|5783.23|5782.73|5782.73|5782.23|236
1728569820000|2024-10-10 14:17:00|5783.23|5782.73|5782.98|5782.48|5783.73|5783.23|5782.73|5782.23|213
1728569830000|2024-10-10 14:17:10|5782.73|5782.23|5782.48|5781.98|5782.73|5782.23|5781.98|5781.48|291
1728569840000|2024-10-10 14:17:20|5782.73|5782.23|5782.98|5782.48|5782.98|5782.48|5782.48|5781.98|264
1728569850000|2024-10-10 14:17:30|5782.85|5782.35|5782.48|5781.98|5782.98|5782.48|5782.23|5781.73|201
1728569860000|2024-10-10 14:17:40|5782.23|5781.73|5782.73|5782.23|5782.98|5782.48|5782.23|5781.73|129
1728569870000|2024-10-10 14:17:50|5782.98|5782.48|5782.48|5781.98|5783.23|5782.73|5781.98|5781.48|535
1728569880000|2024-10-10 14:18:00|5782.73|5782.23|5782.23|5781.73|5782.98|5782.48|5782.23|5781.73|173
1728569890000|2024-10-10 14:18:10|5782.48|5781.98|5782.48|5781.98|5782.48|5781.98|5782.23|5781.73|141
1728569900000|2024-10-10 14:18:20|5782.23|5781.73|5782.73|5782.23|5782.73|5782.23|5781.98|5781.48|227
1728569910000|2024-10-10 14:18:30|5782.48|5781.98|5783.73|5783.23|5783.85|5783.35|5782.48|5781.98|387
1728569920000|2024-10-10 14:18:40|5783.48|5782.98|5783.73|5783.23|5783.73|5783.23|5783.48|5782.98|292
1728569930000|2024-10-10 14:18:50|5783.48|5782.98|5783.48|5782.98|5783.73|5783.23|5783.23|5782.73|140
1728569940000|2024-10-10 14:19:00|5783.23|5782.73|5782.98|5782.48|5783.48|5782.98|5782.48|5781.98|201
1728569950000|2024-10-10 14:19:10|5782.73|5782.23|5781.48|5780.98|5782.73|5782.23|5781.23|5780.73|522
1728569960000|2024-10-10 14:19:20|5781.23|5780.73|5780.73|5780.23|5781.48|5780.98|5780.73|5780.23|390
1728569970000|2024-10-10 14:19:30|5780.98|5780.48|5780.98|5780.48|5781.23|5780.73|5780.23|5779.73|465
1728569980000|2024-10-10 14:19:40|5780.73|5780.23|5779.73|5779.23|5780.98|5780.48|5779.73|5779.23|241
1728569990000|2024-10-10 14:19:50|5779.98|5779.48|5780.48|5779.98|5780.73|5780.23|5779.98|5779.48|377
1728570000000|2024-10-10 14:20:00|5780.23|5779.73|5779.98|5779.48|5780.98|5780.48|5779.73|5779.23|553
1728570010000|2024-10-10 14:20:10|5780.23|5779.73|5779.48|5778.98|5780.23|5779.73|5778.98|5778.48|425
1728570020000|2024-10-10 14:20:20|5779.73|5779.23|5778.98|5778.48|5779.73|5779.23|5777.73|5777.23|1302
1728570030000|2024-10-10 14:20:30|5779.23|5778.73|5778.73|5778.23|5779.73|5779.23|5778.73|5778.23|339
1728570040000|2024-10-10 14:20:40|5778.98|5778.48|5778.23|5777.73|5778.98|5778.48|5777.98|5777.48|336
1728570050000|2024-10-10 14:20:50|5778.48|5777.98|5780.23|5779.73|5780.23|5779.73|5778.48|5777.98|312
1728570060000|2024-10-10 14:21:00|5779.98|5779.48|5779.73|5779.23|5780.48|5779.98|5779.23|5778.73|297
1728570070000|2024-10-10 14:21:10|5779.98|5779.48|5779.23|5778.73|5779.98|5779.48|5779.23|5778.73|182
1728570080000|2024-10-10 14:21:20|5778.98|5778.48|5778.98|5778.48|5779.48|5778.98|5778.98|5778.48|254
1728570090000|2024-10-10 14:21:30|5778.73|5778.23|5779.73|5779.23|5779.73|5779.23|5778.73|5778.23|225
1728570100000|2024-10-10 14:21:40|5779.98|5779.48|5779.98|5779.48|5780.23|5779.73|5779.73|5779.23|225
1728570110000|2024-10-10 14:21:50|5780.1|5779.6|5779.98|5779.48|5780.48|5779.98|5779.98|5779.48|211
1728570120000|2024-10-10 14:22:00|5780.23|5779.73|5779.98|5779.48|5780.48|5779.98|5779.98|5779.48|257
1728570130000|2024-10-10 14:22:10|5779.48|5778.98|5777.98|5777.48|5779.73|5779.23|5777.23|5776.73|821
1728570140000|2024-10-10 14:22:20|5778.23|5777.73|5777.98|5777.48|5778.48|5777.98|5777.73|5777.23|318
1728570150000|2024-10-10 14:22:30|5777.73|5777.23|5777.73|5777.23|5778.23|5777.73|5777.73|5777.23|262
1728570160000|2024-10-10 14:22:40|5777.98|5777.48|5777.98|5777.48|5778.23|5777.73|5777.73|5777.23|224
1728570170000|2024-10-10 14:22:50|5778.48|5777.98|5778.48|5777.98|5778.48|5777.98|5777.98|5777.48|318
1728570180000|2024-10-10 14:23:00|5778.23|5777.73|5777.98|5777.48|5778.48|5777.98|5776.98|5776.48|895
1728570190000|2024-10-10 14:23:10|5777.23|5776.73|5778.23|5777.73|5778.48|5777.98|5777.23|5776.73|667
1728570200000|2024-10-10 14:23:20|5778.48|5777.98|5777.98|5777.48|5778.73|5778.23|5777.73|5777.23|298
1728570210000|2024-10-10 14:23:30|5777.73|5777.23|5778.98|5778.48|5778.98|5778.48|5777.73|5777.23|426
1728570220000|2024-10-10 14:23:40|5778.73|5778.23|5778.35|5777.85|5778.73|5778.23|5777.98|5777.48|210
1728570230000|2024-10-10 14:23:50|5778.23|5777.73|5778.48|5777.98|5778.48|5777.98|5777.73|5777.23|207
1728570240000|2024-10-10 14:24:00|5778.23|5777.73|5778.23|5777.73|5778.98|5778.48|5777.98|5777.48|287
1728570250000|2024-10-10 14:24:10|5777.98|5777.48|5778.35|5777.85|5778.48|5777.98|5777.98|5777.48|194
1728570260000|2024-10-10 14:24:20|5778.48|5777.98|5778.48|5777.98|5778.73|5778.23|5778.23|5777.73|197
1728570270000|2024-10-10 14:24:30|5778.73|5778.23|5779.23|5778.73|5779.73|5779.23|5778.73|5778.23|253
1728570280000|2024-10-10 14:24:40|5779.48|5778.98|5779.73|5779.23|5779.98|5779.48|5779.48|5778.98|186
1728570290000|2024-10-10 14:24:50|5779.98|5779.48|5780.23|5779.73|5780.23|5779.73|5779.98|5779.48|109
1728570300000|2024-10-10 14:25:00|5779.98|5779.48|5780.98|5780.48|5780.98|5780.48|5779.98|5779.48|345
1728570310000|2024-10-10 14:25:10|5780.73|5780.23|5777.98|5777.48|5780.73|5780.23|5777.98|5777.48|463
1728570320000|2024-10-10 14:25:20|5777.73|5777.23|5777.73|5777.23|5778.23|5777.73|5777.73|5777.23|273
1728570330000|2024-10-10 14:25:30|5777.98|5777.48|5778.23|5777.73|5778.48|5777.98|5777.98|5777.48|241
1728570340000|2024-10-10 14:25:40|5777.98|5777.48|5778.23|5777.73|5778.73|5778.23|5777.98|5777.48|335
1728570350000|2024-10-10 14:25:50|5778.48|5777.98|5778.73|5778.23|5778.73|5778.23|5778.23|5777.73|224
1728570360000|2024-10-10 14:26:00|5778.98|5778.48|5778.98|5778.48|5779.23|5778.73|5778.48|5777.98|394
1728570370000|2024-10-10 14:26:10|5778.73|5778.23|5778.48|5777.98|5778.98|5778.48|5778.48|5777.98|257
1728570380000|2024-10-10 14:26:20|5778.73|5778.23|5779.23|5778.73|5779.23|5778.73|5778.73|5778.23|151
1728570390000|2024-10-10 14:26:30|5779.1|5778.6|5779.73|5779.23|5779.73|5779.23|5778.98|5778.48|206
1728570400000|2024-10-10 14:26:40|5779.85|5779.35|5779.73|5779.23|5780.23|5779.73|5779.73|5779.23|379
1728570410000|2024-10-10 14:26:50|5779.48|5778.98|5779.23|5778.73|5779.73|5779.23|5778.98|5778.48|192
1728570420000|2024-10-10 14:27:00|5778.98|5778.48|5778.98|5778.48|5778.98|5778.48|5778.48|5777.98|279
1728570430000|2024-10-10 14:27:10|5778.85|5778.35|5778.73|5778.23|5779.23|5778.73|5778.48|5777.98|198
1728570440000|2024-10-10 14:27:20|5778.6|5778.1|5778.48|5777.98|5778.73|5778.23|5778.48|5777.98|190
1728570450000|2024-10-10 14:27:30|5778.73|5778.23|5779.23|5778.73|5779.23|5778.73|5778.6|5778.1|126
1728570460000|2024-10-10 14:27:40|5779.48|5778.98|5780.98|5780.48|5781.23|5780.73|5779.48|5778.98|500
1728570470000|2024-10-10 14:27:50|5781.23|5780.73|5780.98|5780.48|5781.48|5780.98|5780.73|5780.23|376
1728570480000|2024-10-10 14:28:00|5781.1|5780.6|5779.98|5779.48|5781.1|5780.6|5779.98|5779.48|253
1728570490000|2024-10-10 14:28:10|5780.1|5779.6|5779.23|5778.73|5780.23|5779.73|5779.23|5778.73|300
1728570500000|2024-10-10 14:28:20|5779.1|5778.6|5778.73|5778.23|5779.23|5778.73|5778.48|5777.98|226
1728570510000|2024-10-10 14:28:30|5778.98|5778.48|5778.98|5778.48|5779.23|5778.73|5778.73|5778.23|181
1728570520000|2024-10-10 14:28:40|5779.23|5778.73|5779.48|5778.98|5779.73|5779.23|5779.23|5778.73|120
1728570530000|2024-10-10 14:28:50|5779.73|5779.23|5779.73|5779.23|5779.73|5779.23|5779.48|5778.98|102
1728570540000|2024-10-10 14:29:00|5779.48|5778.98|5779.23|5778.73|5779.48|5778.98|5778.73|5778.23|278
1728570550000|2024-10-10 14:29:10|5778.98|5778.48|5778.98|5778.48|5778.98|5778.48|5778.23|5777.73|202
1728570560000|2024-10-10 14:29:20|5778.73|5778.23|5778.73|5778.23|5778.98|5778.48|5778.48|5777.98|79
1728570570000|2024-10-10 14:29:30|5778.48|5777.98|5778.73|5778.23|5778.98|5778.48|5778.48|5777.98|164
1728570580000|2024-10-10 14:29:40|5778.98|5778.48|5779.48|5778.98|5779.48|5778.98|5778.98|5778.48|95
1728570590000|2024-10-10 14:29:50|5779.23|5778.73|5779.73|5779.23|5779.73|5779.23|5779.23|5778.73|117
1728570600000|2024-10-10 14:30:00|5779.23|5778.73|5779.73|5779.23|5779.98|5779.48|5778.98|5778.48|239
1728570610000|2024-10-10 14:30:10|5779.48|5778.98|5780.23|5779.73|5780.23|5779.73|5779.48|5778.98|401
1728570620000|2024-10-10 14:30:20|5780.48|5779.98|5780.48|5779.98|5780.73|5780.23|5780.48|5779.98|193
1728570630000|2024-10-10 14:30:30|5780.73|5780.23|5781.23|5780.73|5781.73|5781.23|5780.73|5780.23|724
1728570640000|2024-10-10 14:30:40|5780.98|5780.48|5781.23|5780.73|5781.23|5780.73|5780.98|5780.48|321
1728570650000|2024-10-10 14:30:50|5781.48|5780.98|5780.98|5780.48|5781.98|5781.48|5780.98|5780.48|477
1728570660000|2024-10-10 14:31:00|5780.48|5779.98|5779.48|5778.98|5780.73|5780.23|5779.48|5778.98|529
1728570670000|2024-10-10 14:31:10|5779.73|5779.23|5778.73|5778.23|5779.98|5779.48|5778.73|5778.23|340
1728570680000|2024-10-10 14:31:20|5778.98|5778.48|5778.48|5777.98|5778.98|5778.48|5778.23|5777.73|365
1728570690000|2024-10-10 14:31:30|5778.73|5778.23|5778.98|5778.48|5778.98|5778.48|5778.48|5777.98|189
1728570700000|2024-10-10 14:31:40|5778.73|5778.23|5778.48|5777.98|5778.98|5778.48|5778.48|5777.98|238
1728570710000|2024-10-10 14:31:50|5778.73|5778.23|5778.48|5777.98|5778.98|5778.48|5778.48|5777.98|196
1728570720000|2024-10-10 14:32:00|5778.23|5777.73|5778.48|5777.98|5778.73|5778.23|5778.23|5777.73|175
1728570730000|2024-10-10 14:32:10|5778.73|5778.23|5777.73|5777.23|5778.73|5778.23|5777.73|5777.23|264
1728570740000|2024-10-10 14:32:20|5777.98|5777.48|5777.98|5777.48|5778.35|5777.85|5777.73|5777.23|247
1728570750000|2024-10-10 14:32:30|5777.73|5777.23|5778.48|5777.98|5778.48|5777.98|5777.73|5777.23|446
1728570760000|2024-10-10 14:32:40|5778.23|5777.73|5777.98|5777.48|5778.48|5777.98|5777.98|5777.48|193
1728570770000|2024-10-10 14:32:50|5778.23|5777.73|5778.23|5777.73|5778.48|5777.98|5777.98|5777.48|196
1728570780000|2024-10-10 14:33:00|5777.98|5777.48|5778.23|5777.73|5778.48|5777.98|5777.73|5777.23|383
1728570790000|2024-10-10 14:33:10|5777.98|5777.48|5777.98|5777.48|5778.23|5777.73|5777.73|5777.23|130
1728570800000|2024-10-10 14:33:20|5777.73|5777.23|5777.73|5777.23|5777.98|5777.48|5777.73|5777.23|176
1728570810000|2024-10-10 14:33:30|5777.98|5777.48|5777.98|5777.48|5778.23|5777.73|5777.98|5777.48|125
1728570820000|2024-10-10 14:33:40|5777.73|5777.23|5777.73|5777.23|5778.48|5777.98|5777.73|5777.23|226
1728570830000|2024-10-10 14:33:50|5777.98|5777.48|5778.23|5777.73|5778.23|5777.73|5777.73|5777.23|211
1728570840000|2024-10-10 14:34:00|5777.98|5777.48|5777.98|5777.48|5777.98|5777.48|5777.73|5777.23|193
1728570850000|2024-10-10 14:34:10|5778.23|5777.73|5777.98|5777.48|5778.23|5777.73|5777.73|5777.23|82
1728570860000|2024-10-10 14:34:20|5777.73|5777.23|5776.73|5776.23|5777.98|5777.48|5775.98|5775.48|2007
1728570870000|2024-10-10 14:34:30|5777.23|5776.73|5777.23|5776.73|5777.98|5777.48|5776.73|5776.23|542
1728570880000|2024-10-10 14:34:40|5777.48|5776.98|5777.73|5777.23|5777.98|5777.48|5777.48|5776.98|277
1728570890000|2024-10-10 14:34:50|5777.98|5777.48|5777.98|5777.48|5778.23|5777.73|5777.98|5777.48|331
1728570900000|2024-10-10 14:35:00|5778.48|5777.98|5778.73|5778.23|5778.98|5778.48|5778.48|5777.98|412
1728570910000|2024-10-10 14:35:10|5778.48|5777.98|5778.23|5777.73|5778.48|5777.98|5777.98|5777.48|204
1728570920000|2024-10-10 14:35:20|5777.98|5777.48|5777.73|5777.23|5778.48|5777.98|5777.73|5777.23|637
1728570930000|2024-10-10 14:35:30|5777.98|5777.48|5777.98|5777.48|5778.48|5777.98|5777.73|5777.23|208
1728570940000|2024-10-10 14:35:40|5778.23|5777.73|5778.73|5778.23|5778.73|5778.23|5777.98|5777.48|152
1728570950000|2024-10-10 14:35:50|5778.98|5778.48|5778.98|5778.48|5778.98|5778.48|5778.73|5778.23|231
1728570960000|2024-10-10 14:36:00|5778.73|5778.23|5778.23|5777.73|5778.73|5778.23|5778.23|5777.73|190
1728570970000|2024-10-10 14:36:10|5777.98|5777.48|5775.73|5775.23|5777.98|5777.48|5775.23|5774.73|1201
1728570980000|2024-10-10 14:36:20|5776.23|5775.73|5776.23|5775.73|5776.23|5775.73|5775.23|5774.73|284
1728570990000|2024-10-10 14:36:30|5775.98|5775.48|5775.73|5775.23|5776.23|5775.73|5775.48|5774.98|341
1728571000000|2024-10-10 14:36:40|5775.48|5774.98|5776.48|5775.98|5776.48|5775.98|5775.23|5774.73|238
1728571010000|2024-10-10 14:36:50|5776.6|5776.1|5777.98|5777.48|5777.98|5777.48|5776.48|5775.98|364
1728571020000|2024-10-10 14:37:00|5777.73|5777.23|5777.73|5777.23|5777.98|5777.48|5777.48|5776.98|248
1728571030000|2024-10-10 14:37:10|5777.48|5776.98|5777.48|5776.98|5777.73|5777.23|5776.98|5776.48|168
1728571040000|2024-10-10 14:37:20|5777.23|5776.73|5777.73|5777.23|5777.98|5777.48|5777.23|5776.73|343
1728571050000|2024-10-10 14:37:30|5777.48|5776.98|5778.6|5778.1|5778.73|5778.23|5777.48|5776.98|250
1728571060000|2024-10-10 14:37:40|5778.48|5777.98|5779.23|5778.73|5779.23|5778.73|5778.48|5777.98|231
1728571070000|2024-10-10 14:37:50|5779.48|5778.98|5778.98|5778.48|5779.48|5778.98|5778.98|5778.48|196
1728571080000|2024-10-10 14:38:00|5778.73|5778.23|5778.48|5777.98|5778.73|5778.23|5777.73|5777.23|392
1728571090000|2024-10-10 14:38:10|5778.23|5777.73|5777.98|5777.48|5778.48|5777.98|5777.73|5777.23|144
1728571100000|2024-10-10 14:38:20|5778.23|5777.73|5778.23|5777.73|5778.48|5777.98|5777.98|5777.48|143
1728571110000|2024-10-10 14:38:30|5777.98|5777.48|5777.73|5777.23|5777.98|5777.48|5777.48|5776.98|133
1728571120000|2024-10-10 14:38:40|5777.48|5776.98|5777.48|5776.98|5777.98|5777.48|5777.23|5776.73|207
1728571130000|2024-10-10 14:38:50|5777.73|5777.23|5777.73|5777.23|5777.73|5777.23|5777.73|5777.23|113
1728571140000|2024-10-10 14:39:00|5777.98|5777.48|5778.48|5777.98|5778.73|5778.23|5777.98|5777.48|276
1728571150000|2024-10-10 14:39:10|5778.35|5777.85|5778.73|5778.23|5778.73|5778.23|5778.35|5777.85|90
1728571160000|2024-10-10 14:39:20|5778.48|5777.98|5778.73|5778.23|5779.23|5778.73|5778.35|5777.85|303
1728571170000|2024-10-10 14:39:30|5778.48|5777.98|5778.48|5777.98|5778.48|5777.98|5778.23|5777.73|126
1728571180000|2024-10-10 14:39:40|5778.23|5777.73|5777.98|5777.48|5778.48|5777.98|5777.98|5777.48|174
1728571190000|2024-10-10 14:39:50|5777.73|5777.23|5778.23|5777.73|5778.48|5777.98|5777.73|5777.23|180
1728571200000|2024-10-10 14:40:00|5777.98|5777.48|5777.98|5777.48|5777.98|5777.48|5776.98|5776.48|191
1728571210000|2024-10-10 14:40:10|5778.1|5777.6|5778.23|5777.73|5778.48|5777.98|5777.73|5777.23|181
1728571220000|2024-10-10 14:40:20|5778.48|5777.98|5777.48|5776.98|5778.48|5777.98|5777.48|5776.98|166
1728571230000|2024-10-10 14:40:30|5777.23|5776.73|5777.48|5776.98|5777.73|5777.23|5777.23|5776.73|69
1728571240000|2024-10-10 14:40:40|5777.73|5777.23|5777.23|5776.73|5777.73|5777.23|5777.23|5776.73|199
1728571250000|2024-10-10 14:40:50|5777.48|5776.98|5776.98|5776.48|5777.48|5776.98|5776.48|5775.98|228
1728571260000|2024-10-10 14:41:00|5776.85|5776.35|5776.48|5775.98|5776.98|5776.48|5776.48|5775.98|189
1728571270000|2024-10-10 14:41:10|5776.73|5776.23|5776.98|5776.48|5777.23|5776.73|5776.48|5775.98|174
1728571280000|2024-10-10 14:41:20|5776.48|5775.98|5776.48|5775.98|5776.98|5776.48|5776.48|5775.98|116
1728571290000|2024-10-10 14:41:30|5776.6|5776.1|5776.85|5776.35|5776.98|5776.48|5776.6|5776.1|66
1728571300000|2024-10-10 14:41:40|5776.98|5776.48|5776.73|5776.23|5776.98|5776.48|5776.48|5775.98|94
1728571310000|2024-10-10 14:41:50|5776.6|5776.1|5775.73|5775.23|5776.73|5776.23|5775.73|5775.23|273
1728571320000|2024-10-10 14:42:00|5775.98|5775.48|5776.23|5775.73|5776.48|5775.98|5775.73|5775.23|299
1728571330000|2024-10-10 14:42:10|5776.35|5775.85|5776.48|5775.98|5776.73|5776.23|5776.35|5775.85|202
1728571340000|2024-10-10 14:42:20|5776.23|5775.73|5777.98|5777.48|5777.98|5777.48|5776.23|5775.73|174
1728571350000|2024-10-10 14:42:30|5777.73|5777.23|5777.73|5777.23|5778.23|5777.73|5777.6|5777.1|334
1728571360000|2024-10-10 14:42:40|5777.98|5777.48|5778.48|5777.98|5778.48|5777.98|5777.73|5777.23|248
1728571370000|2024-10-10 14:42:50|5778.73|5778.23|5778.48|5777.98|5778.73|5778.23|5778.23|5777.73|109
1728571380000|2024-10-10 14:43:00|5778.73|5778.23|5779.48|5778.98|5779.73|5779.23|5778.73|5778.23|486
1728571390000|2024-10-10 14:43:10|5779.23|5778.73|5779.48|5778.98|5779.98|5779.48|5779.23|5778.73|280
1728571400000|2024-10-10 14:43:20|5779.6|5779.1|5780.48|5779.98|5780.48|5779.98|5779.48|5778.98|287
1728571410000|2024-10-10 14:43:30|5780.73|5780.23|5780.73|5780.23|5780.98|5780.48|5780.48|5779.98|404
1728571420000|2024-10-10 14:43:40|5780.98|5780.48|5780.73|5780.23|5781.23|5780.73|5780.48|5779.98|335
1728571430000|2024-10-10 14:43:50|5780.98|5780.48|5782.23|5781.73|5782.48|5781.98|5780.98|5780.48|927
1728571440000|2024-10-10 14:44:00|5781.98|5781.48|5781.48|5780.98|5781.98|5781.48|5780.98|5780.48|455
1728571450000|2024-10-10 14:44:10|5781.23|5780.73|5781.73|5781.23|5782.23|5781.73|5781.23|5780.73|361
1728571460000|2024-10-10 14:44:20|5781.98|5781.48|5781.73|5781.23|5781.98|5781.48|5781.23|5780.73|267
1728571470000|2024-10-10 14:44:30|5781.48|5780.98|5781.23|5780.73|5781.98|5781.48|5780.98|5780.48|188
1728571480000|2024-10-10 14:44:40|5780.98|5780.48|5780.48|5779.98|5780.98|5780.48|5780.23|5779.73|289
1728571490000|2024-10-10 14:44:50|5780.23|5779.73|5779.73|5779.23|5780.48|5779.98|5779.73|5779.23|304
1728571500000|2024-10-10 14:45:00|5779.23|5778.73|5778.73|5778.23|5779.48|5778.98|5778.48|5777.98|770
1728571510000|2024-10-10 14:45:10|5779.23|5778.73|5779.23|5778.73|5779.73|5779.23|5778.98|5778.48|205
1728571520000|2024-10-10 14:45:20|5779.1|5778.6|5778.73|5778.23|5779.1|5778.6|5778.23|5777.73|345
1728571530000|2024-10-10 14:45:30|5778.98|5778.48|5780.23|5779.73|5780.23|5779.73|5778.73|5778.23|315
1728571540000|2024-10-10 14:45:40|5779.98|5779.48|5779.23|5778.73|5780.23|5779.73|5779.23|5778.73|170
1728571550000|2024-10-10 14:45:50|5778.98|5778.48|5778.98|5778.48|5779.23|5778.73|5778.73|5778.23|281
1728571560000|2024-10-10 14:46:00|5779.23|5778.73|5777.73|5777.23|5779.48|5778.98|5777.73|5777.23|439
1728571570000|2024-10-10 14:46:10|5777.98|5777.48|5777.98|5777.48|5778.23|5777.73|5777.48|5776.98|345
1728571580000|2024-10-10 14:46:20|5778.1|5777.6|5777.98|5777.48|5778.73|5778.23|5777.98|5777.48|264
1728571590000|2024-10-10 14:46:30|5778.23|5777.73|5777.98|5777.48|5778.23|5777.73|5777.73|5777.23|202
1728571600000|2024-10-10 14:46:40|5778.23|5777.73|5778.48|5777.98|5778.48|5777.98|5777.98|5777.48|170
1728571610000|2024-10-10 14:46:50|5778.23|5777.73|5778.48|5777.98|5778.48|5777.98|5778.23|5777.73|154
1728571620000|2024-10-10 14:47:00|5778.23|5777.73|5778.48|5777.98|5778.48|5777.98|5777.98|5777.48|217
1728571630000|2024-10-10 14:47:10|5778.73|5778.23|5778.73|5778.23|5778.98|5778.48|5778.48|5777.98|175
1728571640000|2024-10-10 14:47:20|5778.98|5778.48|5779.48|5778.98|5779.48|5778.98|5778.98|5778.48|185
1728571650000|2024-10-10 14:47:30|5779.23|5778.73|5779.98|5779.48|5779.98|5779.48|5779.23|5778.73|216
1728571660000|2024-10-10 14:47:40|5780.23|5779.73|5780.98|5780.48|5780.98|5780.48|5780.23|5779.73|311
1728571670000|2024-10-10 14:47:50|5781.1|5780.6|5780.98|5780.48|5781.23|5780.73|5780.98|5780.48|159
1728571680000|2024-10-10 14:48:00|5781.23|5780.73|5779.73|5779.23|5781.23|5780.73|5779.73|5779.23|466
1728571690000|2024-10-10 14:48:10|5779.23|5778.73|5777.98|5777.48|5779.23|5778.73|5777.98|5777.48|495
1728571700000|2024-10-10 14:48:20|5778.23|5777.73|5779.48|5778.98|5779.48|5778.98|5778.23|5777.73|608
1728571710000|2024-10-10 14:48:30|5779.23|5778.73|5778.48|5777.98|5779.23|5778.73|5778.23|5777.73|255
1728571720000|2024-10-10 14:48:40|5777.98|5777.48|5777.98|5777.48|5778.23|5777.73|5777.73|5777.23|370
1728571730000|2024-10-10 14:48:50|5777.73|5777.23|5777.23|5776.73|5777.73|5777.23|5777.23|5776.73|419
1728571740000|2024-10-10 14:49:00|5776.98|5776.48|5777.23|5776.73|5777.48|5776.98|5776.23|5775.73|458
1728571750000|2024-10-10 14:49:10|5777.48|5776.98|5777.48|5776.98|5777.48|5776.98|5776.98|5776.48|280
1728571760000|2024-10-10 14:49:20|5777.23|5776.73|5777.98|5777.48|5777.98|5777.48|5777.23|5776.73|231
1728571770000|2024-10-10 14:49:30|5778.23|5777.73|5778.48|5777.98|5778.48|5777.98|5778.23|5777.73|135
1728571780000|2024-10-10 14:49:40|5778.23|5777.73|5778.35|5777.85|5778.48|5777.98|5777.98|5777.48|194
1728571790000|2024-10-10 14:49:50|5778.23|5777.73|5777.73|5777.23|5778.23|5777.73|5777.73|5777.23|147
1728571800000|2024-10-10 14:50:00|5777.98|5777.48|5778.23|5777.73|5778.23|5777.73|5777.48|5776.98|219
1728571810000|2024-10-10 14:50:10|5778.48|5777.98|5778.73|5778.23|5778.73|5778.23|5777.98|5777.48|140
1728571820000|2024-10-10 14:50:20|5779.23|5778.73|5778.98|5778.48|5779.73|5779.23|5778.98|5778.48|275
1728571830000|2024-10-10 14:50:30|5779.23|5778.73|5779.48|5778.98|5779.73|5779.23|5779.23|5778.73|164
1728571840000|2024-10-10 14:50:40|5779.23|5778.73|5779.73|5779.23|5779.73|5779.23|5779.23|5778.73|132
1728571850000|2024-10-10 14:50:50|5779.48|5778.98|5779.98|5779.48|5780.48|5779.98|5779.48|5778.98|274
1728571860000|2024-10-10 14:51:00|5779.48|5778.98|5779.23|5778.73|5779.73|5779.23|5778.98|5778.48|291
1728571870000|2024-10-10 14:51:10|5778.98|5778.48|5778.85|5778.35|5779.23|5778.73|5778.73|5778.23|122
1728571880000|2024-10-10 14:51:20|5778.73|5778.23|5777.48|5776.98|5778.73|5778.23|5777.35|5776.85|326
1728571890000|2024-10-10 14:51:30|5777.6|5777.1|5777.48|5776.98|5777.73|5777.23|5777.23|5776.73|244
1728571900000|2024-10-10 14:51:40|5777.23|5776.73|5777.48|5776.98|5777.48|5776.98|5776.98|5776.48|220
1728571910000|2024-10-10 14:51:50|5777.23|5776.73|5776.73|5776.23|5777.23|5776.73|5776.73|5776.23|526
1728571920000|2024-10-10 14:52:00|5776.48|5775.98|5777.23|5776.73|5777.23|5776.73|5776.48|5775.98|298
1728571930000|2024-10-10 14:52:10|5777.48|5776.98|5777.23|5776.73|5777.48|5776.98|5776.85|5776.35|197
1728571940000|2024-10-10 14:52:20|5776.73|5776.23|5776.48|5775.98|5776.98|5776.48|5776.23|5775.73|298
1728571950000|2024-10-10 14:52:30|5776.23|5775.73|5776.23|5775.73|5776.23|5775.73|5775.73|5775.23|445
1728571960000|2024-10-10 14:52:40|5776.48|5775.98|5775.98|5775.48|5776.48|5775.98|5775.73|5775.23|260
1728571970000|2024-10-10 14:52:50|5776.23|5775.73|5775.48|5774.98|5776.23|5775.73|5775.48|5774.98|312
1728571980000|2024-10-10 14:53:00|5775.23|5774.73|5775.48|5774.98|5775.73|5775.23|5774.48|5773.98|924
1728571990000|2024-10-10 14:53:10|5774.98|5774.48|5775.23|5774.73|5775.48|5774.98|5774.73|5774.23|330
1728572000000|2024-10-10 14:53:20|5774.98|5774.48|5774.73|5774.23|5774.98|5774.48|5773.98|5773.48|906
1728572010000|2024-10-10 14:53:30|5774.98|5774.48|5774.73|5774.23|5774.98|5774.48|5774.48|5773.98|209
1728572020000|2024-10-10 14:53:40|5774.48|5773.98|5774.73|5774.23|5774.73|5774.23|5774.48|5773.98|119
1728572030000|2024-10-10 14:53:50|5774.98|5774.48|5773.48|5772.98|5774.98|5774.48|5773.48|5772.98|405
1728572040000|2024-10-10 14:54:00|5773.23|5772.73|5773.6|5773.1|5773.73|5773.23|5772.73|5772.23|644
1728572050000|2024-10-10 14:54:10|5773.73|5773.23|5774.98|5774.48|5775.23|5774.73|5773.73|5773.23|390
1728572060000|2024-10-10 14:54:20|5774.73|5774.23|5773.48|5772.98|5774.73|5774.23|5773.48|5772.98|318
1728572070000|2024-10-10 14:54:30|5773.23|5772.73|5773.73|5773.23|5773.73|5773.23|5773.23|5772.73|135
1728572080000|2024-10-10 14:54:40|5773.98|5773.48|5773.48|5772.98|5774.23|5773.73|5773.48|5772.98|275
1728572090000|2024-10-10 14:54:50|5773.23|5772.73|5773.73|5773.23|5773.73|5773.23|5773.23|5772.73|100
1728572100000|2024-10-10 14:55:00|5773.48|5772.98|5774.23|5773.73|5774.23|5773.73|5773.23|5772.73|279
1728572110000|2024-10-10 14:55:10|5773.98|5773.48|5773.98|5773.48|5774.23|5773.73|5773.48|5772.98|445
1728572120000|2024-10-10 14:55:20|5773.73|5773.23|5773.98|5773.48|5773.98|5773.48|5773.23|5772.73|378
1728572130000|2024-10-10 14:55:30|5774.23|5773.73|5773.48|5772.98|5774.23|5773.73|5773.48|5772.98|303
1728572140000|2024-10-10 14:55:40|5773.73|5773.23|5773.73|5773.23|5773.73|5773.23|5773.23|5772.73|305
1728572150000|2024-10-10 14:55:50|5773.48|5772.98|5772.73|5772.23|5773.48|5772.98|5772.48|5771.98|442
1728572160000|2024-10-10 14:56:00|5772.48|5771.98|5771.23|5770.73|5772.98|5772.48|5771.23|5770.73|1213
1728572170000|2024-10-10 14:56:10|5771.48|5770.98|5772.23|5771.73|5772.23|5771.73|5771.48|5770.98|349
1728572180000|2024-10-10 14:56:20|5771.98|5771.48|5773.48|5772.98|5773.48|5772.98|5771.98|5771.48|315
1728572190000|2024-10-10 14:56:30|5773.6|5773.1|5773.48|5772.98|5773.6|5773.1|5772.98|5772.48|230
1728572200000|2024-10-10 14:56:40|5773.23|5772.73|5773.98|5773.48|5774.23|5773.73|5772.73|5772.23|271
1728572210000|2024-10-10 14:56:50|5774.1|5773.6|5773.73|5773.23|5774.23|5773.73|5773.73|5773.23|185
1728572220000|2024-10-10 14:57:00|5773.98|5773.48|5774.98|5774.48|5775.23|5774.73|5773.98|5773.48|588
1728572230000|2024-10-10 14:57:10|5775.23|5774.73|5775.48|5774.98|5775.73|5775.23|5775.1|5774.6|394
1728572240000|2024-10-10 14:57:20|5775.73|5775.23|5775.98|5775.48|5775.98|5775.48|5775.48|5774.98|229
1728572250000|2024-10-10 14:57:30|5775.73|5775.23|5776.23|5775.73|5776.23|5775.73|5775.73|5775.23|128
1728572260000|2024-10-10 14:57:40|5776.48|5775.98|5775.73|5775.23|5776.48|5775.98|5775.73|5775.23|423
1728572270000|2024-10-10 14:57:50|5775.48|5774.98|5774.98|5774.48|5775.48|5774.98|5774.98|5774.48|294
1728572280000|2024-10-10 14:58:00|5775.1|5774.6|5775.23|5774.73|5775.73|5775.23|5774.98|5774.48|332
1728572290000|2024-10-10 14:58:10|5774.98|5774.48|5773.73|5773.23|5774.98|5774.48|5773.23|5772.73|585
1728572300000|2024-10-10 14:58:20|5773.98|5773.48|5773.73|5773.23|5773.98|5773.48|5773.48|5772.98|270
1728572310000|2024-10-10 14:58:30|5773.98|5773.48|5773.23|5772.73|5773.98|5773.48|5773.23|5772.73|233
1728572320000|2024-10-10 14:58:40|5772.98|5772.48|5773.98|5773.48|5774.23|5773.73|5772.98|5772.48|477
1728572330000|2024-10-10 14:58:50|5774.23|5773.73|5774.23|5773.73|5774.23|5773.73|5773.98|5773.48|408
1728572340000|2024-10-10 14:59:00|5773.98|5773.48|5773.73|5773.23|5774.23|5773.73|5773.48|5772.98|352
1728572350000|2024-10-10 14:59:10|5773.48|5772.98|5773.48|5772.98|5773.73|5773.23|5772.98|5772.48|431
1728572360000|2024-10-10 14:59:20|5773.73|5773.23|5773.1|5772.6|5773.73|5773.23|5772.98|5772.48|252
1728572370000|2024-10-10 14:59:30|5772.98|5772.48|5773.48|5772.98|5773.48|5772.98|5772.98|5772.48|174
1728572380000|2024-10-10 14:59:40|5773.73|5773.23|5773.48|5772.98|5773.98|5773.48|5773.35|5772.85|292
1728572390000|2024-10-10 14:59:50|5773.73|5773.23|5774.23|5773.73|5774.48|5773.98|5773.73|5773.23|335
1728572400000|2024-10-10 15:00:00|5774.35|5773.85|5773.73|5773.23|5774.48|5773.98|5773.23|5772.73|349
1728572410000|2024-10-10 15:00:10|5774.23|5773.73|5773.98|5773.48|5774.73|5774.23|5773.98|5773.48|274
1728572420000|2024-10-10 15:00:20|5774.23|5773.73|5774.23|5773.73|5774.73|5774.23|5773.73|5773.23|170
1728572430000|2024-10-10 15:00:30|5773.98|5773.48|5774.23|5773.73|5774.48|5773.98|5773.73|5773.23|119
1728572440000|2024-10-10 15:00:40|5773.98|5773.48|5773.23|5772.73|5773.98|5773.48|5773.23|5772.73|225
1728572450000|2024-10-10 15:00:50|5772.98|5772.48|5773.23|5772.73|5773.73|5773.23|5772.98|5772.48|286
1728572460000|2024-10-10 15:01:00|5773.1|5772.6|5772.98|5772.48|5773.23|5772.73|5772.73|5772.23|301
1728572470000|2024-10-10 15:01:10|5772.73|5772.23|5773.23|5772.73|5773.23|5772.73|5772.73|5772.23|215
1728572480000|2024-10-10 15:01:20|5773.1|5772.6|5772.73|5772.23|5773.23|5772.73|5772.48|5771.98|415
1728572490000|2024-10-10 15:01:30|5772.98|5772.48|5773.23|5772.73|5773.23|5772.73|5772.73|5772.23|305
1728572500000|2024-10-10 15:01:40|5772.73|5772.23|5773.23|5772.73|5773.98|5773.48|5772.73|5772.23|276
1728572510000|2024-10-10 15:01:50|5772.98|5772.48|5772.98|5772.48|5773.23|5772.73|5772.98|5772.48|84
1728572520000|2024-10-10 15:02:00|5772.73|5772.23|5772.98|5772.48|5772.98|5772.48|5771.98|5771.48|673
1728572530000|2024-10-10 15:02:10|5773.23|5772.73|5772.48|5771.98|5773.23|5772.73|5772.23|5771.73|288
1728572540000|2024-10-10 15:02:20|5772.23|5771.73|5771.98|5771.48|5772.73|5772.23|5771.98|5771.48|297
1728572550000|2024-10-10 15:02:30|5771.85|5771.35|5771.73|5771.23|5772.48|5771.98|5771.73|5771.23|210
1728572560000|2024-10-10 15:02:40|5771.48|5770.98|5772.23|5771.73|5772.23|5771.73|5771.23|5770.73|345
1728572570000|2024-10-10 15:02:50|5772.1|5771.6|5772.23|5771.73|5772.48|5771.98|5771.85|5771.35|238
1728572580000|2024-10-10 15:03:00|5771.98|5771.48|5771.73|5771.23|5772.23|5771.73|5771.73|5771.23|247
1728572590000|2024-10-10 15:03:10|5771.48|5770.98|5771.73|5771.23|5771.73|5771.23|5771.23|5770.73|350
1728572600000|2024-10-10 15:03:20|5771.48|5770.98|5771.23|5770.73|5771.48|5770.98|5770.98|5770.48|181
1728572610000|2024-10-10 15:03:30|5771.48|5770.98|5772.23|5771.73|5772.23|5771.73|5771.48|5770.98|293
1728572620000|2024-10-10 15:03:40|5771.98|5771.48|5772.23|5771.73|5772.48|5771.98|5771.98|5771.48|103
1728572630000|2024-10-10 15:03:50|5771.98|5771.48|5772.73|5772.23|5772.73|5772.23|5771.73|5771.23|225
1728572640000|2024-10-10 15:04:00|5772.48|5771.98|5773.48|5772.98|5773.73|5773.23|5772.48|5771.98|364
1728572650000|2024-10-10 15:04:10|5773.23|5772.73|5773.73|5773.23|5773.98|5773.48|5773.23|5772.73|201
1728572660000|2024-10-10 15:04:20|5773.48|5772.98|5773.73|5773.23|5773.98|5773.48|5773.48|5772.98|205
1728572670000|2024-10-10 15:04:30|5773.48|5772.98|5774.23|5773.73|5774.23|5773.73|5773.48|5772.98|175
1728572680000|2024-10-10 15:04:40|5774.48|5773.98|5774.98|5774.48|5775.23|5774.73|5774.48|5773.98|348
1728572690000|2024-10-10 15:04:50|5774.73|5774.23|5774.73|5774.23|5774.73|5774.23|5774.48|5773.98|272
1728572700000|2024-10-10 15:05:00|5774.98|5774.48|5775.48|5774.98|5775.48|5774.98|5774.73|5774.23|662
1728572710000|2024-10-10 15:05:10|5775.23|5774.73|5775.48|5774.98|5775.48|5774.98|5774.73|5774.23|433
1728572720000|2024-10-10 15:05:20|5775.23|5774.73|5774.98|5774.48|5775.48|5774.98|5774.85|5774.35|459
1728572730000|2024-10-10 15:05:30|5775.23|5774.73|5774.98|5774.48|5775.48|5774.98|5774.98|5774.48|171
1728572740000|2024-10-10 15:05:40|5775.23|5774.73|5774.98|5774.48|5775.23|5774.73|5774.98|5774.48|182
1728572750000|2024-10-10 15:05:50|5774.85|5774.35|5774.98|5774.48|5775.23|5774.73|5774.73|5774.23|222
1728572760000|2024-10-10 15:06:00|5774.73|5774.23|5773.98|5773.48|5774.98|5774.48|5773.98|5773.48|288
1728572770000|2024-10-10 15:06:10|5773.73|5773.23|5774.23|5773.73|5774.23|5773.73|5773.73|5773.23|401
1728572780000|2024-10-10 15:06:20|5774.48|5773.98|5775.73|5775.23|5775.73|5775.23|5774.48|5773.98|239
1728572790000|2024-10-10 15:06:30|5775.48|5774.98|5774.98|5774.48|5775.48|5774.98|5774.98|5774.48|241
1728572800000|2024-10-10 15:06:40|5775.23|5774.73|5775.73|5775.23|5775.73|5775.23|5774.98|5774.48|139
1728572810000|2024-10-10 15:06:50|5775.48|5774.98|5776.23|5775.73|5776.23|5775.73|5775.48|5774.98|285
1728572820000|2024-10-10 15:07:00|5776.48|5775.98|5777.23|5776.73|5777.48|5776.98|5776.48|5775.98|664
1728572830000|2024-10-10 15:07:10|5777.48|5776.98|5778.23|5777.73|5778.23|5777.73|5777.48|5776.98|762
1728572840000|2024-10-10 15:07:20|5777.98|5777.48|5778.73|5778.23|5778.73|5778.23|5777.98|5777.48|460
1728572850000|2024-10-10 15:07:30|5779.23|5778.73|5778.23|5777.73|5779.23|5778.73|5778.23|5777.73|841
1728572860000|2024-10-10 15:07:40|5778.48|5777.98|5778.48|5777.98|5778.98|5778.48|5778.48|5777.98|404
1728572870000|2024-10-10 15:07:50|5778.73|5778.23|5778.73|5778.23|5779.23|5778.73|5778.73|5778.23|286
1728572880000|2024-10-10 15:08:00|5778.48|5777.98|5779.48|5778.98|5779.48|5778.98|5778.48|5777.98|568
1728572890000|2024-10-10 15:08:10|5779.98|5779.48|5780.23|5779.73|5780.48|5779.98|5779.73|5779.23|816
1728572900000|2024-10-10 15:08:20|5780.48|5779.98|5780.23|5779.73|5780.48|5779.98|5779.98|5779.48|274
1728572910000|2024-10-10 15:08:30|5780.48|5779.98|5779.98|5779.48|5780.48|5779.98|5779.98|5779.48|331
1728572920000|2024-10-10 15:08:40|5779.73|5779.23|5779.73|5779.23|5779.98|5779.48|5779.73|5779.23|248
1728572930000|2024-10-10 15:08:50|5779.98|5779.48|5779.73|5779.23|5779.98|5779.48|5779.73|5779.23|210
1728572940000|2024-10-10 15:09:00|5779.48|5778.98|5779.98|5779.48|5780.23|5779.73|5779.23|5778.73|236
1728572950000|2024-10-10 15:09:10|5780.1|5779.6|5779.98|5779.48|5780.48|5779.98|5779.98|5779.48|128
1728572960000|2024-10-10 15:09:20|5779.85|5779.35|5779.23|5778.73|5779.98|5779.48|5779.23|5778.73|191
1728572970000|2024-10-10 15:09:30|5778.98|5778.48|5778.48|5777.98|5778.98|5778.48|5777.98|5777.48|365
1728572980000|2024-10-10 15:09:40|5778.23|5777.73|5779.23|5778.73|5779.23|5778.73|5778.23|5777.73|189
1728572990000|2024-10-10 15:09:50|5778.98|5778.48|5779.23|5778.73|5779.48|5778.98|5778.98|5778.48|179
1728573000000|2024-10-10 15:10:00|5779.48|5778.98|5779.98|5779.48|5780.23|5779.73|5778.98|5778.48|524
1728573010000|2024-10-10 15:10:10|5780.23|5779.73|5779.73|5779.23|5780.23|5779.73|5779.73|5779.23|252
1728573020000|2024-10-10 15:10:20|5779.48|5778.98|5779.48|5778.98|5779.73|5779.23|5779.48|5778.98|157
1728573030000|2024-10-10 15:10:30|5779.23|5778.73|5779.23|5778.73|5779.23|5778.73|5779.23|5778.73|232
1728573040000|2024-10-10 15:10:40|5778.98|5778.48|5779.23|5778.73|5779.23|5778.73|5778.98|5778.48|180
1728573050000|2024-10-10 15:10:50|5779.48|5778.98|5778.98|5778.48|5779.48|5778.98|5778.73|5778.23|135
1728573060000|2024-10-10 15:11:00|5779.23|5778.73|5779.23|5778.73|5779.48|5778.98|5778.98|5778.48|357
1728573070000|2024-10-10 15:11:10|5779.48|5778.98|5780.73|5780.23|5780.73|5780.23|5779.48|5778.98|408
1728573080000|2024-10-10 15:11:20|5780.48|5779.98|5780.23|5779.73|5780.48|5779.98|5779.98|5779.48|280
1728573090000|2024-10-10 15:11:30|5780.48|5779.98|5780.73|5780.23|5780.73|5780.23|5780.48|5779.98|165
1728573100000|2024-10-10 15:11:40|5780.48|5779.98|5781.23|5780.73|5781.23|5780.73|5780.48|5779.98|229
1728573110000|2024-10-10 15:11:50|5780.98|5780.48|5780.73|5780.23|5781.23|5780.73|5780.73|5780.23|257
1728573120000|2024-10-10 15:12:00|5780.48|5779.98|5780.23|5779.73|5780.48|5779.98|5779.73|5779.23|287
1728573130000|2024-10-10 15:12:10|5779.98|5779.48|5780.73|5780.23|5780.73|5780.23|5779.98|5779.48|134
1728573140000|2024-10-10 15:12:20|5780.98|5780.48|5780.98|5780.48|5781.23|5780.73|5780.98|5780.48|250
1728573150000|2024-10-10 15:12:30|5780.73|5780.23|5780.73|5780.23|5780.98|5780.48|5780.73|5780.23|176
1728573160000|2024-10-10 15:12:40|5780.85|5780.35|5780.23|5779.73|5780.85|5780.35|5780.23|5779.73|200
1728573170000|2024-10-10 15:12:50|5779.98|5779.48|5780.48|5779.98|5780.48|5779.98|5779.98|5779.48|148
1728573180000|2024-10-10 15:13:00|5780.35|5779.85|5780.73|5780.23|5780.73|5780.23|5780.35|5779.85|105
1728573190000|2024-10-10 15:13:10|5780.6|5780.1|5780.48|5779.98|5780.73|5780.23|5780.35|5779.85|126
1728573200000|2024-10-10 15:13:20|5780.73|5780.23|5780.48|5779.98|5780.73|5780.23|5780.23|5779.73|160
1728573210000|2024-10-10 15:13:30|5780.73|5780.23|5780.73|5780.23|5780.98|5780.48|5780.73|5780.23|196
1728573220000|2024-10-10 15:13:40|5780.85|5780.35|5780.73|5780.23|5780.98|5780.48|5780.48|5779.98|127
1728573230000|2024-10-10 15:13:50|5780.98|5780.48|5780.98|5780.48|5780.98|5780.48|5780.73|5780.23|126
1728573240000|2024-10-10 15:14:00|5781.23|5780.73|5781.73|5781.23|5781.73|5781.23|5780.98|5780.48|307
1728573250000|2024-10-10 15:14:10|5781.98|5781.48|5782.98|5782.48|5782.98|5782.48|5781.73|5781.23|753
1728573260000|2024-10-10 15:14:20|5782.73|5782.23|5782.73|5782.23|5782.85|5782.35|5781.98|5781.48|330
1728573270000|2024-10-10 15:14:30|5782.98|5782.48|5782.48|5781.98|5782.98|5782.48|5782.48|5781.98|254
1728573280000|2024-10-10 15:14:40|5782.6|5782.1|5782.48|5781.98|5782.73|5782.23|5782.23|5781.73|221
1728573290000|2024-10-10 15:14:50|5782.73|5782.23|5783.23|5782.73|5783.48|5782.98|5782.73|5782.23|536
1728573300000|2024-10-10 15:15:00|5783.73|5783.23|5783.48|5782.98|5784.23|5783.73|5782.98|5782.48|1489
1728573310000|2024-10-10 15:15:10|5783.73|5783.23|5784.23|5783.73|5784.23|5783.73|5783.48|5782.98|380
1728573320000|2024-10-10 15:15:20|5784.48|5783.98|5784.98|5784.48|5785.23|5784.73|5784.23|5783.73|598
1728573330000|2024-10-10 15:15:30|5785.23|5784.73|5784.73|5784.23|5785.48|5784.98|5784.73|5784.23|760
1728573340000|2024-10-10 15:15:40|5784.98|5784.48|5784.48|5783.98|5784.98|5784.48|5784.48|5783.98|469
1728573350000|2024-10-10 15:15:50|5784.73|5784.23|5784.98|5784.48|5784.98|5784.48|5784.48|5783.98|453
1728573360000|2024-10-10 15:16:00|5784.73|5784.23|5784.98|5784.48|5784.98|5784.48|5784.48|5783.98|264
1728573370000|2024-10-10 15:16:10|5784.73|5784.23|5784.23|5783.73|5784.73|5784.23|5783.98|5783.48|291
1728573380000|2024-10-10 15:16:20|5784.48|5783.98|5784.23|5783.73|5784.73|5784.23|5784.23|5783.73|238
1728573390000|2024-10-10 15:16:30|5783.98|5783.48|5783.48|5782.98|5783.98|5783.48|5783.48|5782.98|329
1728573400000|2024-10-10 15:16:40|5783.73|5783.23|5783.48|5782.98|5783.73|5783.23|5783.23|5782.73|153
1728573410000|2024-10-10 15:16:50|5783.23|5782.73|5782.73|5782.23|5783.23|5782.73|5782.48|5781.98|530
1728573420000|2024-10-10 15:17:00|5782.98|5782.48|5782.98|5782.48|5782.98|5782.48|5782.73|5782.23|166
1728573430000|2024-10-10 15:17:10|5782.73|5782.23|5783.23|5782.73|5783.23|5782.73|5782.73|5782.23|102
1728573440000|2024-10-10 15:17:20|5783.48|5782.98|5783.48|5782.98|5783.48|5782.98|5783.48|5782.98|101
1728573450000|2024-10-10 15:17:30|5783.23|5782.73|5783.23|5782.73|5783.48|5782.98|5783.23|5782.73|100
1728573460000|2024-10-10 15:17:40|5783.48|5782.98|5784.23|5783.73|5784.23|5783.73|5783.48|5782.98|223
1728573470000|2024-10-10 15:17:50|5784.48|5783.98|5783.98|5783.48|5784.48|5783.98|5783.98|5783.48|219
1728573480000|2024-10-10 15:18:00|5783.73|5783.23|5783.73|5783.23|5784.23|5783.73|5783.73|5783.23|267
1728573490000|2024-10-10 15:18:10|5783.48|5782.98|5783.48|5782.98|5783.48|5782.98|5783.23|5782.73|210
1728573500000|2024-10-10 15:18:20|5783.23|5782.73|5782.98|5782.48|5783.23|5782.73|5782.98|5782.48|136
1728573510000|2024-10-10 15:18:30|5783.23|5782.73|5782.48|5781.98|5783.23|5782.73|5782.48|5781.98|316
1728573520000|2024-10-10 15:18:40|5782.23|5781.73|5782.48|5781.98|5782.48|5781.98|5782.23|5781.73|202
1728573530000|2024-10-10 15:18:50|5782.23|5781.73|5782.23|5781.73|5782.35|5781.85|5782.23|5781.73|122
1728573540000|2024-10-10 15:19:00|5782.48|5781.98|5782.48|5781.98|5782.73|5782.23|5782.23|5781.73|220
1728573550000|2024-10-10 15:19:10|||||||||86
1728573560000|2024-10-10 15:19:20|5782.73|5782.23|5782.48|5781.98|5782.73|5782.23|5782.23|5781.73|251
1728573570000|2024-10-10 15:19:30|5782.73|5782.23|5782.73|5782.23|5782.98|5782.48|5782.73|5782.23|167
1728573580000|2024-10-10 15:19:40|5782.98|5782.48|5782.98|5782.48|5782.98|5782.48|5782.48|5781.98|225
1728573590000|2024-10-10 15:19:50|5782.85|5782.35|5782.73|5782.23|5782.98|5782.48|5782.73|5782.23|135
1728573600000|2024-10-10 15:20:00|5782.48|5781.98|5782.35|5781.85|5782.98|5782.48|5782.23|5781.73|288
1728573610000|2024-10-10 15:20:10|5782.23|5781.73|5782.73|5782.23|5782.98|5782.48|5782.23|5781.73|169
1728573620000|2024-10-10 15:20:20|5782.98|5782.48|5783.23|5782.73|5783.23|5782.73|5782.98|5782.48|147
1728573630000|2024-10-10 15:20:30|5782.85|5782.35|5781.98|5781.48|5782.85|5782.35|5781.73|5781.23|372
1728573640000|2024-10-10 15:20:40|5781.73|5781.23|5781.73|5781.23|5781.73|5781.23|5781.73|5781.23|182
1728573650000|2024-10-10 15:20:50|5781.48|5780.98|5780.98|5780.48|5781.48|5780.98|5780.98|5780.48|337
1728573660000|2024-10-10 15:21:00|5780.73|5780.23|5781.23|5780.73|5781.48|5780.98|5780.73|5780.23|334
1728573670000|2024-10-10 15:21:10|5780.98|5780.48|5780.73|5780.23|5780.98|5780.48|5780.73|5780.23|203
1728573680000|2024-10-10 15:21:20|5780.98|5780.48|5781.73|5781.23|5781.73|5781.23|5780.98|5780.48|159
1728573690000|2024-10-10 15:21:30|5781.98|5781.48|5781.73|5781.23|5781.98|5781.48|5781.73|5781.23|150
1728573700000|2024-10-10 15:21:40|5781.98|5781.48|5782.23|5781.73|5782.48|5781.98|5781.98|5781.48|157
1728573710000|2024-10-10 15:21:50|5782.48|5781.98|5782.23|5781.73|5782.48|5781.98|5782.23|5781.73|92
1728573720000|2024-10-10 15:22:00|5782.35|5781.85|5782.48|5781.98|5782.73|5782.23|5782.23|5781.73|218
1728573730000|2024-10-10 15:22:10|5782.23|5781.73|5782.73|5782.23|5782.73|5782.23|5781.98|5781.48|321
1728573740000|2024-10-10 15:22:20|5782.98|5782.48|5781.98|5781.48|5782.98|5782.48|5781.85|5781.35|142
1728573750000|2024-10-10 15:22:30|5782.1|5781.6|5781.98|5781.48|5782.1|5781.6|5781.98|5781.48|142
1728573760000|2024-10-10 15:22:40|5781.73|5781.23|5781.98|5781.48|5781.98|5781.48|5781.73|5781.23|116
1728573770000|2024-10-10 15:22:50|5781.73|5781.23|5781.98|5781.48|5782.23|5781.73|5781.73|5781.23|97
1728573780000|2024-10-10 15:23:00|5781.73|5781.23|5781.73|5781.23|5781.98|5781.48|5781.73|5781.23|127
1728573790000|2024-10-10 15:23:10|5781.48|5780.98|5781.48|5780.98|5781.48|5780.98|5781.23|5780.73|186
1728573800000|2024-10-10 15:23:20|5781.73|5781.23|5781.98|5781.48|5781.98|5781.48|5781.73|5781.23|175
1728573810000|2024-10-10 15:23:30|5782.23|5781.73|5781.73|5781.23|5782.23|5781.73|5781.73|5781.23|170
1728573820000|2024-10-10 15:23:40|5781.98|5781.48|5781.73|5781.23|5781.98|5781.48|5781.73|5781.23|168
1728573830000|2024-10-10 15:23:50|5781.98|5781.48|5781.73|5781.23|5781.98|5781.48|5781.73|5781.23|115
1728573840000|2024-10-10 15:24:00|5781.98|5781.48|5781.73|5781.23|5781.98|5781.48|5781.73|5781.23|173
1728573850000|2024-10-10 15:24:10|5781.98|5781.48|5781.98|5781.48|5781.98|5781.48|5781.23|5780.73|148
1728573860000|2024-10-10 15:24:20|5781.73|5781.23|5781.85|5781.35|5782.23|5781.73|5781.73|5781.23|202
1728573870000|2024-10-10 15:24:30|5781.73|5781.23|5781.98|5781.48|5781.98|5781.48|5781.73|5781.23|83
1728573880000|2024-10-10 15:24:40|5781.73|5781.23|5782.23|5781.73|5782.23|5781.73|5781.73|5781.23|105
1728573890000|2024-10-10 15:24:50|5781.98|5781.48|5781.98|5781.48|5781.98|5781.48|5781.98|5781.48|90
1728573900000|2024-10-10 15:25:00|5782.23|5781.73|5782.48|5781.98|5782.73|5782.23|5782.23|5781.73|311
1728573910000|2024-10-10 15:25:10|5782.23|5781.73|5782.23|5781.73|5782.48|5781.98|5781.98|5781.48|175
1728573920000|2024-10-10 15:25:20|5782.48|5781.98|5781.98|5781.48|5782.48|5781.98|5781.73|5781.23|114
1728573930000|2024-10-10 15:25:30|5782.23|5781.73|5781.23|5780.73|5782.23|5781.73|5781.23|5780.73|315
1728573940000|2024-10-10 15:25:40|5781.48|5780.98|5781.48|5780.98|5781.48|5780.98|5781.23|5780.73|67
1728573950000|2024-10-10 15:25:50|5781.73|5781.23|5782.23|5781.73|5782.23|5781.73|5781.73|5781.23|133
1728573960000|2024-10-10 15:26:00|5781.98|5781.48|5781.73|5781.23|5782.23|5781.73|5781.73|5781.23|143
1728573970000|2024-10-10 15:26:10|5781.98|5781.48|5782.23|5781.73|5782.23|5781.73|5781.98|5781.48|90
1728573980000|2024-10-10 15:26:20|5781.98|5781.48|5782.23|5781.73|5782.23|5781.73|5781.98|5781.48|90
1728573990000|2024-10-10 15:26:30|5781.73|5781.23|5781.73|5781.23|5781.98|5781.48|5781.73|5781.23|88
1728574000000|2024-10-10 15:26:40|5781.98|5781.48|5782.23|5781.73|5782.23|5781.73|5781.98|5781.48|97
1728574010000|2024-10-10 15:26:50|5782.48|5781.98|5782.48|5781.98|5782.48|5781.98|5782.23|5781.73|106
1728574020000|2024-10-10 15:27:00|5782.23|5781.73|5782.48|5781.98|5782.48|5781.98|5781.98|5781.48|103
1728574030000|2024-10-10 15:27:10|5782.73|5782.23|5782.73|5782.23|5783.23|5782.73|5782.73|5782.23|425
1728574040000|2024-10-10 15:27:20|5782.85|5782.35|5783.23|5782.73|5783.23|5782.73|5782.85|5782.35|336
1728574050000|2024-10-10 15:27:30|5782.98|5782.48|5781.98|5781.48|5782.98|5782.48|5781.98|5781.48|200
1728574060000|2024-10-10 15:27:40|5782.23|5781.73|5782.23|5781.73|5782.48|5781.98|5781.98|5781.48|151
1728574070000|2024-10-10 15:27:50|5782.48|5781.98|5782.48|5781.98|5782.48|5781.98|5782.23|5781.73|52
1728574080000|2024-10-10 15:28:00|5782.73|5782.23|5782.73|5782.23|5782.98|5782.48|5782.73|5782.23|68
1728574090000|2024-10-10 15:28:10|5782.98|5782.48|5782.98|5782.48|5783.23|5782.73|5782.73|5782.23|372
1728574100000|2024-10-10 15:28:20|5782.73|5782.23|5782.73|5782.23|5782.73|5782.23|5782.73|5782.23|147
1728574110000|2024-10-10 15:28:30|5782.98|5782.48|5783.23|5782.73|5783.23|5782.73|5782.98|5782.48|84
1728574120000|2024-10-10 15:28:40|5783.48|5782.98|5783.23|5782.73|5784.23|5783.73|5783.23|5782.73|472
1728574130000|2024-10-10 15:28:50|5783.48|5782.98|5784.23|5783.73|5784.23|5783.73|5783.48|5782.98|187
1728574140000|2024-10-10 15:29:00|5783.98|5783.48|5783.73|5783.23|5784.23|5783.73|5783.48|5782.98|378
1728574150000|2024-10-10 15:29:10|5783.48|5782.98|5783.98|5783.48|5784.23|5783.73|5783.48|5782.98|183
1728574160000|2024-10-10 15:29:20|5783.73|5783.23|5783.48|5782.98|5783.73|5783.23|5783.48|5782.98|197
1728574170000|2024-10-10 15:29:30|5783.23|5782.73|5782.73|5782.23|5783.23|5782.73|5782.73|5782.23|350
1728574180000|2024-10-10 15:29:40|5782.98|5782.48|5782.73|5782.23|5782.98|5782.48|5782.73|5782.23|86
1728574190000|2024-10-10 15:29:50|5782.98|5782.48|5782.98|5782.48|5782.98|5782.48|5782.73|5782.23|196
1728574200000|2024-10-10 15:30:00|5782.73|5782.23|5782.48|5781.98|5782.73|5782.23|5782.23|5781.73|529
1728574210000|2024-10-10 15:30:10|5782.98|5782.48|5782.73|5782.23|5782.98|5782.48|5782.73|5782.23|234
1728574220000|2024-10-10 15:30:20|5782.98|5782.48|5782.73|5782.23|5783.48|5782.98|5782.73|5782.23|401
1728574230000|2024-10-10 15:30:30|5782.48|5781.98|5782.23|5781.73|5782.48|5781.98|5781.98|5781.48|177
1728574240000|2024-10-10 15:30:40|5781.98|5781.48|5781.73|5781.23|5782.23|5781.73|5781.73|5781.23|239
1728574250000|2024-10-10 15:30:50|5781.48|5780.98|5780.73|5780.23|5781.48|5780.98|5780.73|5780.23|481
1728574260000|2024-10-10 15:31:00|5780.48|5779.98|5780.48|5779.98|5780.73|5780.23|5780.23|5779.73|774
1728574270000|2024-10-10 15:31:10|5780.73|5780.23|5780.73|5780.23|5780.98|5780.48|5780.48|5779.98|169
1728574280000|2024-10-10 15:31:20|5780.48|5779.98|5780.23|5779.73|5780.73|5780.23|5780.23|5779.73|174
1728574290000|2024-10-10 15:31:30|5780.48|5779.98|5780.23|5779.73|5780.48|5779.98|5780.23|5779.73|167
1728574300000|2024-10-10 15:31:40|5780.48|5779.98|5780.23|5779.73|5780.73|5780.23|5780.23|5779.73|246
1728574310000|2024-10-10 15:31:50|5780.48|5779.98|5779.23|5778.73|5780.48|5779.98|5779.23|5778.73|383
1728574320000|2024-10-10 15:32:00|5778.98|5778.48|5779.48|5778.98|5779.48|5778.98|5778.73|5778.23|471
1728574330000|2024-10-10 15:32:10|5779.73|5779.23|5780.23|5779.73|5780.48|5779.98|5779.73|5779.23|295
1728574340000|2024-10-10 15:32:20|5779.98|5779.48|5780.23|5779.73|5780.23|5779.73|5779.98|5779.48|140
1728574350000|2024-10-10 15:32:30|5780.48|5779.98|5780.48|5779.98|5780.73|5780.23|5780.48|5779.98|192
1728574360000|2024-10-10 15:32:40|5780.23|5779.73|5780.23|5779.73|5780.48|5779.98|5780.23|5779.73|93
1728574370000|2024-10-10 15:32:50|5779.98|5779.48|5780.48|5779.98|5780.48|5779.98|5779.73|5779.23|228
1728574380000|2024-10-10 15:33:00|5780.23|5779.73|5779.98|5779.48|5780.23|5779.73|5779.98|5779.48|96
1728574390000|2024-10-10 15:33:10|5779.73|5779.23|5780.23|5779.73|5780.48|5779.98|5779.6|5779.1|136
1728574400000|2024-10-10 15:33:20|5780.73|5780.23|5781.23|5780.73|5781.23|5780.73|5780.73|5780.23|215
1728574410000|2024-10-10 15:33:30|5781.48|5780.98|5781.98|5781.48|5781.98|5781.48|5781.48|5780.98|465
1728574420000|2024-10-10 15:33:40|5782.23|5781.73|5782.23|5781.73|5782.48|5781.98|5782.23|5781.73|296
1728574430000|2024-10-10 15:33:50|5782.35|5781.85|5782.23|5781.73|5782.35|5781.85|5782.23|5781.73|133
1728574440000|2024-10-10 15:34:00|5781.98|5781.48|5782.48|5781.98|5782.48|5781.98|5781.98|5781.48|175
1728574450000|2024-10-10 15:34:10|5782.73|5782.23|5782.98|5782.48|5782.98|5782.48|5782.48|5781.98|184
1728574460000|2024-10-10 15:34:20|5782.73|5782.23|5782.98|5782.48|5782.98|5782.48|5782.73|5782.23|81
1728574470000|2024-10-10 15:34:30|5782.73|5782.23|5782.73|5782.23|5782.73|5782.23|5782.73|5782.23|144
1728574480000|2024-10-10 15:34:40|5782.48|5781.98|5782.73|5782.23|5782.73|5782.23|5782.48|5781.98|67
1728574490000|2024-10-10 15:34:50|5782.98|5782.48|5783.23|5782.73|5783.48|5782.98|5782.98|5782.48|237
1728574500000|2024-10-10 15:35:00|5783.48|5782.98|5783.48|5782.98|5783.48|5782.98|5783.48|5782.98|150
1728574510000|2024-10-10 15:35:10|5783.23|5782.73|5782.73|5782.23|5783.48|5782.98|5782.73|5782.23|133
1728574520000|2024-10-10 15:35:20|5782.48|5781.98|5782.48|5781.98|5782.48|5781.98|5782.23|5781.73|130
1728574530000|2024-10-10 15:35:30|5782.73|5782.23|5782.48|5781.98|5782.73|5782.23|5782.48|5781.98|80
1728574540000|2024-10-10 15:35:40|5782.73|5782.23|5782.98|5782.48|5782.98|5782.48|5782.73|5782.23|106
1728574550000|2024-10-10 15:35:50|5782.73|5782.23|5782.73|5782.23|5782.85|5782.35|5782.73|5782.23|102
1728574560000|2024-10-10 15:36:00|5782.98|5782.48|5782.98|5782.48|5782.98|5782.48|5782.85|5782.35|108
1728574570000|2024-10-10 15:36:10|5783.23|5782.73|5783.23|5782.73|5783.23|5782.73|5782.98|5782.48|125
1728574580000|2024-10-10 15:36:20|5782.98|5782.48|5783.1|5782.6|5783.1|5782.6|5782.98|5782.48|131
1728574590000|2024-10-10 15:36:30|5782.98|5782.48|5783.23|5782.73|5783.23|5782.73|5782.98|5782.48|98
1728574600000|2024-10-10 15:36:40|5782.98|5782.48|5782.48|5781.98|5782.98|5782.48|5782.48|5781.98|213
1728574610000|2024-10-10 15:36:50|5782.23|5781.73|5782.48|5781.98|5782.73|5782.23|5782.23|5781.73|236
1728574620000|2024-10-10 15:37:00|5782.73|5782.23|5782.73|5782.23|5782.73|5782.23|5782.73|5782.23|90
1728574630000|2024-10-10 15:37:10|5782.48|5781.98|5781.98|5781.48|5782.48|5781.98|5781.98|5781.48|150
1728574640000|2024-10-10 15:37:20|5782.23|5781.73|5782.23|5781.73|5782.23|5781.73|5781.98|5781.48|70
1728574650000|2024-10-10 15:37:30|5782.48|5781.98|5782.48|5781.98|5782.48|5781.98|5782.48|5781.98|87
1728574660000|2024-10-10 15:37:40|5782.23|5781.73|5782.23|5781.73|5782.48|5781.98|5782.23|5781.73|135
1728574670000|2024-10-10 15:37:50|5781.98|5781.48|5782.48|5781.98|5782.48|5781.98|5781.98|5781.48|116
1728574680000|2024-10-10 15:38:00|5782.6|5782.1|5782.48|5781.98|5782.73|5782.23|5782.48|5781.98|199
1728574690000|2024-10-10 15:38:10|5782.73|5782.23|5783.23|5782.73|5783.48|5782.98|5782.73|5782.23|306
1728574700000|2024-10-10 15:38:20|5783.48|5782.98|5783.23|5782.73|5783.48|5782.98|5783.23|5782.73|137
1728574710000|2024-10-10 15:38:30|5783.48|5782.98|5783.23|5782.73|5783.48|5782.98|5783.23|5782.73|189
1728574720000|2024-10-10 15:38:40|5782.98|5782.48|5782.98|5782.48|5782.98|5782.48|5782.73|5782.23|158
1728574730000|2024-10-10 15:38:50|5782.73|5782.23|5782.73|5782.23|5782.98|5782.48|5782.73|5782.23|158
1728574740000|2024-10-10 15:39:00|5782.98|5782.48|5783.48|5782.98|5783.48|5782.98|5782.73|5782.23|167
1728574750000|2024-10-10 15:39:10|5783.23|5782.73|5783.73|5783.23|5783.73|5783.23|5783.23|5782.73|273
1728574760000|2024-10-10 15:39:20|5783.98|5783.48|5783.98|5783.48|5784.23|5783.73|5783.98|5783.48|391
1728574770000|2024-10-10 15:39:30|5784.23|5783.73|5784.48|5783.98|5784.48|5783.98|5784.23|5783.73|157
1728574780000|2024-10-10 15:39:40|5784.35|5783.85|5784.48|5783.98|5784.48|5783.98|5784.23|5783.73|116
1728574790000|2024-10-10 15:39:50|5784.23|5783.73|5784.48|5783.98|5784.73|5784.23|5784.23|5783.73|255
1728574800000|2024-10-10 15:40:00|5784.23|5783.73|5783.98|5783.48|5784.48|5783.98|5783.98|5783.48|356
1728574810000|2024-10-10 15:40:10|5784.23|5783.73|5783.98|5783.48|5784.73|5784.23|5783.98|5783.48|289
1728574820000|2024-10-10 15:40:20|5783.73|5783.23|5783.98|5783.48|5783.98|5783.48|5783.48|5782.98|306
1728574830000|2024-10-10 15:40:30|5783.73|5783.23|5783.23|5782.73|5783.85|5783.35|5782.73|5782.23|444
1728574840000|2024-10-10 15:40:40|5783.48|5782.98|5782.48|5781.98|5783.48|5782.98|5782.48|5781.98|337
1728574850000|2024-10-10 15:40:50|5782.73|5782.23|5782.48|5781.98|5782.73|5782.23|5782.23|5781.73|144
1728574860000|2024-10-10 15:41:00|5782.73|5782.23|5782.48|5781.98|5782.98|5782.48|5782.23|5781.73|322
1728574870000|2024-10-10 15:41:10|5782.73|5782.23|5782.23|5781.73|5782.73|5782.23|5781.98|5781.48|162
1728574880000|2024-10-10 15:41:20|5781.98|5781.48|5781.98|5781.48|5782.23|5781.73|5781.98|5781.48|115
1728574890000|2024-10-10 15:41:30|5782.23|5781.73|5781.48|5780.98|5782.23|5781.73|5781.48|5780.98|233
1728574900000|2024-10-10 15:41:40|5781.23|5780.73|5781.48|5780.98|5781.48|5780.98|5780.98|5780.48|411
1728574910000|2024-10-10 15:41:50|5781.73|5781.23|5781.23|5780.73|5781.73|5781.23|5781.23|5780.73|167
1728574920000|2024-10-10 15:42:00|5781.48|5780.98|5780.98|5780.48|5781.48|5780.98|5780.48|5779.98|323
1728574930000|2024-10-10 15:42:10|5780.73|5780.23|5782.48|5781.98|5782.48|5781.98|5780.73|5780.23|377
1728574940000|2024-10-10 15:42:20|5782.73|5782.23|5783.23|5782.73|5783.23|5782.73|5782.73|5782.23|261
1728574950000|2024-10-10 15:42:30|5783.48|5782.98|5783.73|5783.23|5783.73|5783.23|5783.23|5782.73|257
1728574960000|2024-10-10 15:42:40|5783.98|5783.48|5783.98|5783.48|5783.98|5783.48|5783.98|5783.48|79
1728574970000|2024-10-10 15:42:50|5784.23|5783.73|5784.73|5784.23|5784.73|5784.23|5784.23|5783.73|314
1728574980000|2024-10-10 15:43:00|5784.48|5783.98|5784.23|5783.73|5784.73|5784.23|5783.98|5783.48|234
1728574990000|2024-10-10 15:43:10|5783.98|5783.48|5784.23|5783.73|5784.23|5783.73|5783.98|5783.48|221
1728575000000|2024-10-10 15:43:20|5783.98|5783.48|5784.23|5783.73|5784.73|5784.23|5783.98|5783.48|210
1728575010000|2024-10-10 15:43:30|5784.48|5783.98|5784.48|5783.98|5784.48|5783.98|5784.48|5783.98|12
1728575020000|2024-10-10 15:43:40|5784.23|5783.73|5784.23|5783.73|5784.48|5783.98|5784.23|5783.73|86
1728575030000|2024-10-10 15:43:50|5783.98|5783.48|5783.98|5783.48|5784.23|5783.73|5783.98|5783.48|168
1728575040000|2024-10-10 15:44:00|5784.23|5783.73|5784.23|5783.73|5784.23|5783.73|5783.98|5783.48|57
1728575050000|2024-10-10 15:44:10|||||||||79
1728575060000|2024-10-10 15:44:20|5784.48|5783.98|5783.98|5783.48|5784.48|5783.98|5783.98|5783.48|244
1728575070000|2024-10-10 15:44:30|5783.73|5783.23|5784.23|5783.73|5784.48|5783.98|5783.73|5783.23|346
1728575080000|2024-10-10 15:44:40|5783.98|5783.48|5784.48|5783.98|5784.48|5783.98|5783.98|5783.48|149
1728575090000|2024-10-10 15:44:50|5784.23|5783.73|5783.98|5783.48|5784.23|5783.73|5783.98|5783.48|141
1728575100000|2024-10-10 15:45:00|5784.23|5783.73|5783.98|5783.48|5784.23|5783.73|5783.98|5783.48|295
1728575110000|2024-10-10 15:45:10|5784.23|5783.73|5783.98|5783.48|5784.23|5783.73|5783.98|5783.48|173
1728575120000|2024-10-10 15:45:20|5784.23|5783.73|5783.73|5783.23|5784.23|5783.73|5783.48|5782.98|225
1728575130000|2024-10-10 15:45:30|5783.98|5783.48|5783.73|5783.23|5783.98|5783.48|5783.73|5783.23|161
1728575140000|2024-10-10 15:45:40|5783.98|5783.48|5783.98|5783.48|5783.98|5783.48|5783.73|5783.23|105
1728575150000|2024-10-10 15:45:50|5783.73|5783.23|5783.73|5783.23|5783.98|5783.48|5783.73|5783.23|81
1728575160000|2024-10-10 15:46:00|5783.98|5783.48|5783.98|5783.48|5783.98|5783.48|5783.73|5783.23|60
1728575170000|2024-10-10 15:46:10|5783.73|5783.23|5783.98|5783.48|5783.98|5783.48|5783.73|5783.23|52
1728575180000|2024-10-10 15:46:20|5784.23|5783.73|5784.23|5783.73|5784.23|5783.73|5784.23|5783.73|87
1728575190000|2024-10-10 15:46:30|5784.48|5783.98|5784.23|5783.73|5784.48|5783.98|5784.23|5783.73|110
1728575200000|2024-10-10 15:46:40|5784.48|5783.98|5784.73|5784.23|5784.73|5784.23|5784.48|5783.98|159
1728575210000|2024-10-10 15:46:50|5784.48|5783.98|5784.73|5784.23|5784.73|5784.23|5784.48|5783.98|205
1728575220000|2024-10-10 15:47:00|5784.98|5784.48|5784.73|5784.23|5784.98|5784.48|5784.73|5784.23|233
1728575230000|2024-10-10 15:47:10|5784.23|5783.73|5784.98|5784.48|5784.98|5784.48|5784.23|5783.73|160
1728575240000|2024-10-10 15:47:20|5784.73|5784.23|5785.23|5784.73|5785.23|5784.73|5784.73|5784.23|273
1728575250000|2024-10-10 15:47:30|5785.48|5784.98|5785.23|5784.73|5785.48|5784.98|5785.23|5784.73|127
1728575260000|2024-10-10 15:47:40|5784.98|5784.48|5784.98|5784.48|5785.23|5784.73|5784.73|5784.23|164
1728575270000|2024-10-10 15:47:50|5785.23|5784.73|5784.98|5784.48|5785.23|5784.73|5784.98|5784.48|100
1728575280000|2024-10-10 15:48:00|5785.23|5784.73|5785.23|5784.73|5785.23|5784.73|5784.98|5784.48|117
1728575290000|2024-10-10 15:48:10|5785.48|5784.98|5785.23|5784.73|5785.48|5784.98|5785.23|5784.73|101
1728575300000|2024-10-10 15:48:20|5784.98|5784.48|5784.98|5784.48|5785.23|5784.73|5784.85|5784.35|187
1728575310000|2024-10-10 15:48:30|5784.73|5784.23|5784.48|5783.98|5784.98|5784.48|5784.48|5783.98|131
1728575320000|2024-10-10 15:48:40|5784.73|5784.23|5784.48|5783.98|5784.73|5784.23|5784.48|5783.98|250
1728575330000|2024-10-10 15:48:50|5784.23|5783.73|5784.23|5783.73|5784.23|5783.73|5784.23|5783.73|122
1728575340000|2024-10-10 15:49:00|5784.48|5783.98|5784.48|5783.98|5784.48|5783.98|5784.48|5783.98|95
1728575350000|2024-10-10 15:49:10|5784.73|5784.23|5783.98|5783.48|5784.73|5784.23|5783.98|5783.48|81
1728575360000|2024-10-10 15:49:20|5784.23|5783.73|5783.98|5783.48|5784.23|5783.73|5783.98|5783.48|87
1728575370000|2024-10-10 15:49:30|5784.23|5783.73|5784.23|5783.73|5784.23|5783.73|5784.23|5783.73|24
1728575380000|2024-10-10 15:49:40|5784.48|5783.98|5784.23|5783.73|5784.48|5783.98|5783.98|5783.48|262
1728575390000|2024-10-10 15:49:50|5784.48|5783.98|5784.23|5783.73|5784.48|5783.98|5784.1|5783.6|129
1728575400000|2024-10-10 15:50:00|5784.48|5783.98|5783.73|5783.23|5784.48|5783.98|5783.73|5783.23|268
1728575410000|2024-10-10 15:50:10|5783.98|5783.48|5783.98|5783.48|5784.23|5783.73|5783.98|5783.48|169
1728575420000|2024-10-10 15:50:20|5784.23|5783.73|5784.48|5783.98|5784.48|5783.98|5783.98|5783.48|85
1728575430000|2024-10-10 15:50:30|5784.35|5783.85|5783.98|5783.48|5784.35|5783.85|5783.98|5783.48|356
1728575440000|2024-10-10 15:50:40|5783.73|5783.23|5783.98|5783.48|5783.98|5783.48|5783.73|5783.23|104
1728575450000|2024-10-10 15:50:50|5783.73|5783.23|5783.73|5783.23|5783.73|5783.23|5783.73|5783.23|201
1728575460000|2024-10-10 15:51:00|5783.48|5782.98|5782.98|5782.48|5783.48|5782.98|5782.98|5782.48|314
1728575470000|2024-10-10 15:51:10|5783.23|5782.73|5783.73|5783.23|5783.73|5783.23|5783.23|5782.73|132
1728575480000|2024-10-10 15:51:20|5783.98|5783.48|5783.73|5783.23|5783.98|5783.48|5783.73|5783.23|113
1728575490000|2024-10-10 15:51:30|5783.6|5783.1|5783.73|5783.23|5783.73|5783.23|5783.48|5782.98|299
1728575500000|2024-10-10 15:51:40|5783.98|5783.48|5783.73|5783.23|5783.98|5783.48|5783.73|5783.23|54
1728575510000|2024-10-10 15:51:50|5783.48|5782.98|5783.73|5783.23|5783.73|5783.23|5783.48|5782.98|82
1728575520000|2024-10-10 15:52:00|5783.98|5783.48|5784.23|5783.73|5784.48|5783.98|5783.73|5783.23|265
1728575530000|2024-10-10 15:52:10|||||||||11
1728575540000|2024-10-10 15:52:20|5783.73|5783.23|5783.98|5783.48|5783.98|5783.48|5783.73|5783.23|337
1728575550000|2024-10-10 15:52:30|||||||||81
1728575560000|2024-10-10 15:52:40|5784.23|5783.73|5784.23|5783.73|5784.23|5783.73|5783.98|5783.48|97
1728575570000|2024-10-10 15:52:50|||||||||17
1728575580000|2024-10-10 15:53:00|5783.98|5783.48|5783.73|5783.23|5783.98|5783.48|5783.73|5783.23|216
1728575590000|2024-10-10 15:53:10|5783.98|5783.48|5784.23|5783.73|5784.23|5783.73|5783.98|5783.48|119
1728575600000|2024-10-10 15:53:20|5783.98|5783.48|5784.23|5783.73|5784.23|5783.73|5783.98|5783.48|169
1728575610000|2024-10-10 15:53:30|5783.98|5783.48|5784.48|5783.98|5784.73|5784.23|5783.98|5783.48|288
1728575620000|2024-10-10 15:53:40|5784.73|5784.23|5784.73|5784.23|5784.98|5784.48|5784.73|5784.23|119
1728575630000|2024-10-10 15:53:50|||||||||153
1728575640000|2024-10-10 15:54:00|5784.48|5783.98|5784.98|5784.48|5785.23|5784.73|5784.48|5783.98|223
1728575650000|2024-10-10 15:54:10|5784.73|5784.23|5784.48|5783.98|5784.73|5784.23|5784.48|5783.98|134
1728575660000|2024-10-10 15:54:20|5784.73|5784.23|5784.98|5784.48|5784.98|5784.48|5784.73|5784.23|139
1728575670000|2024-10-10 15:54:30|5785.23|5784.73|5785.23|5784.73|5785.48|5784.98|5784.98|5784.48|295
1728575680000|2024-10-10 15:54:40|5784.98|5784.48|5785.48|5784.98|5785.48|5784.98|5784.98|5784.48|216
1728575690000|2024-10-10 15:54:50|5785.73|5785.23|5785.73|5785.23|5785.73|5785.23|5785.23|5784.73|473
1728575700000|2024-10-10 15:55:00|5785.98|5785.48|5786.73|5786.23|5786.73|5786.23|5785.73|5785.23|653
1728575710000|2024-10-10 15:55:10|5786.98|5786.48|5786.48|5785.98|5787.1|5786.6|5786.48|5785.98|448
1728575720000|2024-10-10 15:55:20|5786.23|5785.73|5786.48|5785.98|5786.48|5785.98|5786.23|5785.73|244
1728575730000|2024-10-10 15:55:30|||||||||193
1728575740000|2024-10-10 15:55:40|5786.73|5786.23|5786.48|5785.98|5786.73|5786.23|5786.48|5785.98|220
1728575750000|2024-10-10 15:55:50|5786.73|5786.23|5786.73|5786.23|5786.73|5786.23|5786.48|5785.98|84
1728575760000|2024-10-10 15:56:00|5786.48|5785.98|5786.73|5786.23|5786.73|5786.23|5786.48|5785.98|203
1728575770000|2024-10-10 15:56:10|5786.48|5785.98|5786.23|5785.73|5786.73|5786.23|5786.23|5785.73|127
1728575780000|2024-10-10 15:56:20|5785.98|5785.48|5785.48|5784.98|5785.98|5785.48|5785.48|5784.98|488
1728575790000|2024-10-10 15:56:30|5785.6|5785.1|5786.23|5785.73|5786.23|5785.73|5785.6|5785.1|244
1728575800000|2024-10-10 15:56:40|5785.98|5785.48|5785.98|5785.48|5785.98|5785.48|5785.98|5785.48|150
1728575810000|2024-10-10 15:56:50|5786.23|5785.73|5786.48|5785.98|5786.48|5785.98|5786.23|5785.73|100
1728575820000|2024-10-10 15:57:00|5786.73|5786.23|5787.23|5786.73|5787.23|5786.73|5786.73|5786.23|354
1728575830000|2024-10-10 15:57:10|5786.98|5786.48|5787.48|5786.98|5787.73|5787.23|5786.98|5786.48|899
1728575840000|2024-10-10 15:57:20|5787.23|5786.73|5787.48|5786.98|5787.48|5786.98|5787.23|5786.73|225
1728575850000|2024-10-10 15:57:30|5787.23|5786.73|5787.48|5786.98|5787.48|5786.98|5787.23|5786.73|74
1728575860000|2024-10-10 15:57:40|||||||||214
1728575870000|2024-10-10 15:57:50|5787.23|5786.73|5787.48|5786.98|5787.48|5786.98|5787.23|5786.73|111
1728575880000|2024-10-10 15:58:00|5787.6|5787.1|5787.98|5787.48|5787.98|5787.48|5787.6|5787.1|372
1728575890000|2024-10-10 15:58:10|5788.23|5787.73|5789.23|5788.73|5789.48|5788.98|5788.23|5787.73|1015
1728575900000|2024-10-10 15:58:20|5788.98|5788.48|5788.48|5787.98|5788.98|5788.48|5788.23|5787.73|434
1728575910000|2024-10-10 15:58:30|5788.23|5787.73|5788.73|5788.23|5788.73|5788.23|5788.23|5787.73|99
1728575920000|2024-10-10 15:58:40|5788.98|5788.48|5788.98|5788.48|5788.98|5788.48|5788.98|5788.48|93
1728575930000|2024-10-10 15:58:50|5788.73|5788.23|5788.98|5788.48|5788.98|5788.48|5788.73|5788.23|295
1728575940000|2024-10-10 15:59:00|5788.73|5788.23|5788.98|5788.48|5788.98|5788.48|5788.73|5788.23|251
1728575950000|2024-10-10 15:59:10|5788.73|5788.23|5789.23|5788.73|5789.23|5788.73|5788.73|5788.23|244
1728575960000|2024-10-10 15:59:20|5789.48|5788.98|5789.48|5788.98|5789.73|5789.23|5789.48|5788.98|532
1728575970000|2024-10-10 15:59:30|||||||||31
1728575980000|2024-10-10 15:59:40|||||||||151
1728575990000|2024-10-10 15:59:50|||||||||125
1728576000000|2024-10-10 16:00:00|5789.23|5788.73|5788.73|5788.23|5789.48|5788.98|5788.48|5787.98|639
1728576010000|2024-10-10 16:00:10|5788.98|5788.48|5789.23|5788.73|5789.23|5788.73|5788.98|5788.48|401
1728576020000|2024-10-10 16:00:20|5789.48|5788.98|5789.48|5788.98|5789.48|5788.98|5789.23|5788.73|183
1728576030000|2024-10-10 16:00:30|5790.48|5789.98|5790.23|5789.73|5790.48|5789.98|5790.23|5789.73|722
1728576040000|2024-10-10 16:00:40|5790.48|5789.98|5790.73|5790.23|5790.73|5790.23|5790.23|5789.73|448
1728576050000|2024-10-10 16:00:50|||||||||266
1728576060000|2024-10-10 16:01:00|5790.48|5789.98|5790.73|5790.23|5790.73|5790.23|5790.23|5789.73|462
1728576070000|2024-10-10 16:01:10|5790.48|5789.98|5790.23|5789.73|5790.48|5789.98|5790.23|5789.73|316
1728576080000|2024-10-10 16:01:20|5790.48|5789.98|5790.23|5789.73|5790.48|5789.98|5790.23|5789.73|124
1728576090000|2024-10-10 16:01:30|5790.48|5789.98|5789.98|5789.48|5790.48|5789.98|5789.98|5789.48|306
1728576100000|2024-10-10 16:01:40|5790.23|5789.73|5790.23|5789.73|5790.23|5789.73|5789.98|5789.48|132
1728576110000|2024-10-10 16:01:50|5790.48|5789.98|5790.48|5789.98|5790.48|5789.98|5790.23|5789.73|133
1728576120000|2024-10-10 16:02:00|5790.73|5790.23|5790.73|5790.23|5790.73|5790.23|5790.73|5790.23|398
1728576130000|2024-10-10 16:02:10|5790.48|5789.98|5790.48|5789.98|5790.48|5789.98|5789.98|5789.48|447
1728576140000|2024-10-10 16:02:20|5790.23|5789.73|5790.23|5789.73|5790.48|5789.98|5790.23|5789.73|238
1728576150000|2024-10-10 16:02:30|5789.98|5789.48|5789.73|5789.23|5789.98|5789.48|5789.73|5789.23|138
1728576160000|2024-10-10 16:02:40|5789.48|5788.98|5789.48|5788.98|5789.73|5789.23|5789.48|5788.98|370
1728576170000|2024-10-10 16:02:50|5789.23|5788.73|5788.73|5788.23|5789.23|5788.73|5788.73|5788.23|494
1728576180000|2024-10-10 16:03:00|5788.98|5788.48|5789.48|5788.98|5789.48|5788.98|5788.98|5788.48|531
1728576190000|2024-10-10 16:03:10|5789.23|5788.73|5789.23|5788.73|5789.23|5788.73|5789.23|5788.73|73
1728576200000|2024-10-10 16:03:20|||||||||103
1728576210000|2024-10-10 16:03:30|5789.48|5788.98|5789.73|5789.23|5789.73|5789.23|5789.48|5788.98|317
1728576220000|2024-10-10 16:03:40|||||||||102
1728576230000|2024-10-10 16:03:50|5789.98|5789.48|5789.73|5789.23|5790.23|5789.73|5789.73|5789.23|217
1728576240000|2024-10-10 16:04:00|5789.98|5789.48|5789.73|5789.23|5789.98|5789.48|5789.73|5789.23|134
1728576250000|2024-10-10 16:04:10|5789.48|5788.98|5789.23|5788.73|5789.48|5788.98|5789.23|5788.73|205
1728576260000|2024-10-10 16:04:20|5788.98|5788.48|5788.98|5788.48|5788.98|5788.48|5788.73|5788.23|117
1728576270000|2024-10-10 16:04:30|||||||||76
1728576280000|2024-10-10 16:04:40|5789.23|5788.73|5788.98|5788.48|5789.23|5788.73|5788.98|5788.48|121
1728576290000|2024-10-10 16:04:50|5789.23|5788.73|5789.23|5788.73|5789.23|5788.73|5789.23|5788.73|59
1728576300000|2024-10-10 16:05:00|5789.48|5788.98|5789.73|5789.23|5789.73|5789.23|5789.23|5788.73|475
1728576310000|2024-10-10 16:05:10|5789.98|5789.48|5789.73|5789.23|5789.98|5789.48|5789.73|5789.23|110
1728576320000|2024-10-10 16:05:20|5789.98|5789.48|5790.48|5789.98|5790.48|5789.98|5789.98|5789.48|242
1728576330000|2024-10-10 16:05:30|5790.73|5790.23|5790.48|5789.98|5790.73|5790.23|5790.48|5789.98|522
1728576340000|2024-10-10 16:05:40|5790.73|5790.23|5790.73|5790.23|5790.73|5790.23|5790.48|5789.98|92
1728576350000|2024-10-10 16:05:50|5790.6|5790.1|5791.23|5790.73|5791.23|5790.73|5790.48|5789.98|540
1728576360000|2024-10-10 16:06:00|5790.98|5790.48|5790.73|5790.23|5791.23|5790.73|5790.48|5789.98|355
1728576370000|2024-10-10 16:06:10|5790.48|5789.98|5790.73|5790.23|5790.73|5790.23|5790.48|5789.98|83
1728576380000|2024-10-10 16:06:20|5790.98|5790.48|5790.73|5790.23|5790.98|5790.48|5790.73|5790.23|195
1728576390000|2024-10-10 16:06:30|5790.98|5790.48|5790.98|5790.48|5790.98|5790.48|5790.98|5790.48|251
1728576400000|2024-10-10 16:06:40|5791.23|5790.73|5790.98|5790.48|5791.23|5790.73|5790.98|5790.48|70
1728576410000|2024-10-10 16:06:50|5791.48|5790.98|5791.48|5790.98|5791.48|5790.98|5791.48|5790.98|210
1728576420000|2024-10-10 16:07:00|5791.73|5791.23|5792.48|5791.98|5792.48|5791.98|5791.73|5791.23|563
1728576430000|2024-10-10 16:07:10|5792.23|5791.73|5792.23|5791.73|5792.48|5791.98|5792.23|5791.73|610
1728576440000|2024-10-10 16:07:20|5792.48|5791.98|5791.23|5790.73|5792.48|5791.98|5791.23|5790.73|616
1728576450000|2024-10-10 16:07:30|5791.48|5790.98|5791.23|5790.73|5791.48|5790.98|5791.23|5790.73|230
1728576460000|2024-10-10 16:07:40|5791.48|5790.98|5791.48|5790.98|5791.48|5790.98|5791.48|5790.98|48
1728576470000|2024-10-10 16:07:50|5791.23|5790.73|5791.48|5790.98|5791.48|5790.98|5791.23|5790.73|200
1728576480000|2024-10-10 16:08:00|5791.23|5790.73|5790.98|5790.48|5791.23|5790.73|5790.73|5790.23|466
1728576490000|2024-10-10 16:08:10|5790.73|5790.23|5790.48|5789.98|5790.73|5790.23|5790.48|5789.98|379
1728576500000|2024-10-10 16:08:20|5790.23|5789.73|5790.73|5790.23|5790.73|5790.23|5790.23|5789.73|154
1728576510000|2024-10-10 16:08:30|5790.98|5790.48|5791.48|5790.98|5791.48|5790.98|5790.98|5790.48|204
1728576520000|2024-10-10 16:08:40|5791.73|5791.23|5791.48|5790.98|5791.73|5791.23|5791.48|5790.98|449
1728576530000|2024-10-10 16:08:50|5791.23|5790.73|5791.23|5790.73|5791.23|5790.73|5791.23|5790.73|149
1728576540000|2024-10-10 16:09:00|5791.48|5790.98|5791.23|5790.73|5791.48|5790.98|5791.23|5790.73|126
1728576550000|2024-10-10 16:09:10|5790.98|5790.48|5790.73|5790.23|5790.98|5790.48|5790.73|5790.23|70
1728576560000|2024-10-10 16:09:20|5790.98|5790.48|5791.23|5790.73|5791.23|5790.73|5790.98|5790.48|115
1728576570000|2024-10-10 16:09:30|5791.48|5790.98|5791.48|5790.98|5791.48|5790.98|5791.48|5790.98|121
1728576580000|2024-10-10 16:09:40|5791.23|5790.73|5791.48|5790.98|5791.48|5790.98|5791.23|5790.73|268
1728576590000|2024-10-10 16:09:50|||||||||14
1728576600000|2024-10-10 16:10:00|5791.23|5790.73|5791.73|5791.23|5791.73|5791.23|5791.23|5790.73|236
1728576610000|2024-10-10 16:10:10|5791.98|5791.48|5792.48|5791.98|5792.48|5791.98|5791.98|5791.48|185
1728576620000|2024-10-10 16:10:20|5792.73|5792.23|5792.73|5792.23|5793.23|5792.73|5792.48|5791.98|1012
1728576630000|2024-10-10 16:10:30|5792.23|5791.73|5792.23|5791.73|5792.23|5791.73|5792.23|5791.73|256
1728576640000|2024-10-10 16:10:40|5792.48|5791.98|5792.23|5791.73|5792.73|5792.23|5792.23|5791.73|211
1728576650000|2024-10-10 16:10:50|5792.48|5791.98|5792.48|5791.98|5792.48|5791.98|5792.48|5791.98|195
1728576660000|2024-10-10 16:11:00|||||||||88
1728576670000|2024-10-10 16:11:10|5792.23|5791.73|5792.23|5791.73|5792.23|5791.73|5792.23|5791.73|131
1728576680000|2024-10-10 16:11:20|5792.48|5791.98|5793.48|5792.98|5793.48|5792.98|5792.48|5791.98|676
1728576690000|2024-10-10 16:11:30|5793.23|5792.73|5793.98|5793.48|5793.98|5793.48|5793.23|5792.73|484
1728576700000|2024-10-10 16:11:40|5794.23|5793.73|5794.48|5793.98|5794.73|5794.23|5794.23|5793.73|641
1728576710000|2024-10-10 16:11:50|5794.23|5793.73|5794.48|5793.98|5794.48|5793.98|5794.23|5793.73|416
1728576720000|2024-10-10 16:12:00|5794.73|5794.23|5794.73|5794.23|5794.73|5794.23|5794.73|5794.23|228
1728576730000|2024-10-10 16:12:10|5794.48|5793.98|5793.98|5793.48|5794.48|5793.98|5793.73|5793.23|532
1728576740000|2024-10-10 16:12:20|5794.23|5793.73|5793.98|5793.48|5794.23|5793.73|5793.98|5793.48|273
1728576750000|2024-10-10 16:12:30|5793.73|5793.23|5793.73|5793.23|5793.73|5793.23|5793.48|5792.98|377
1728576760000|2024-10-10 16:12:40|5793.48|5792.98|5793.73|5793.23|5793.73|5793.23|5793.48|5792.98|314
1728576770000|2024-10-10 16:12:50|5793.98|5793.48|5794.23|5793.73|5794.23|5793.73|5793.98|5793.48|263
1728576780000|2024-10-10 16:13:00|5794.48|5793.98|5794.23|5793.73|5794.48|5793.98|5794.23|5793.73|144
1728576790000|2024-10-10 16:13:10|||||||||119
1728576800000|2024-10-10 16:13:20|5794.48|5793.98|5793.73|5793.23|5794.48|5793.98|5793.73|5793.23|213
1728576810000|2024-10-10 16:13:30|5793.48|5792.98|5793.73|5793.23|5793.73|5793.23|5793.48|5792.98|216
1728576820000|2024-10-10 16:13:40|5793.48|5792.98|5793.23|5792.73|5793.48|5792.98|5793.23|5792.73|167
1728576830000|2024-10-10 16:13:50|5792.98|5792.48|5792.73|5792.23|5792.98|5792.48|5792.73|5792.23|363
1728576840000|2024-10-10 16:14:00|5792.98|5792.48|5792.73|5792.23|5792.98|5792.48|5792.73|5792.23|281
1728576850000|2024-10-10 16:14:10|5792.98|5792.48|5793.73|5793.23|5793.73|5793.23|5792.98|5792.48|403
1728576860000|2024-10-10 16:14:20|5793.98|5793.48|5793.48|5792.98|5793.98|5793.48|5793.48|5792.98|123
1728576870000|2024-10-10 16:14:30|5793.35|5792.85|5792.98|5792.48|5793.35|5792.85|5792.98|5792.48|263
1728576880000|2024-10-10 16:14:40|5793.23|5792.73|5793.48|5792.98|5793.48|5792.98|5793.23|5792.73|114
1728576890000|2024-10-10 16:14:50|5793.73|5793.23|5793.73|5793.23|5793.73|5793.23|5793.73|5793.23|128
1728576900000|2024-10-10 16:15:00|5793.98|5793.48|5793.73|5793.23|5793.98|5793.48|5793.73|5793.23|78
1728576910000|2024-10-10 16:15:10|5793.98|5793.48|5793.73|5793.23|5794.23|5793.73|5793.73|5793.23|225
1728576920000|2024-10-10 16:15:20|5793.98|5793.48|5794.23|5793.73|5794.23|5793.73|5793.98|5793.48|182
1728576930000|2024-10-10 16:15:30|5793.98|5793.48|5793.98|5793.48|5794.23|5793.73|5793.98|5793.48|63
1728576940000|2024-10-10 16:15:40|5794.23|5793.73|5794.23|5793.73|5794.23|5793.73|5793.98|5793.48|182
1728576950000|2024-10-10 16:15:50|5794.48|5793.98|5794.73|5794.23|5794.98|5794.48|5794.48|5793.98|228
1728576960000|2024-10-10 16:16:00|5794.98|5794.48|5794.98|5794.48|5795.23|5794.73|5794.98|5794.48|493
1728576970000|2024-10-10 16:16:10|5795.23|5794.73|5794.73|5794.23|5795.23|5794.73|5794.73|5794.23|169
1728576980000|2024-10-10 16:16:20|5794.98|5794.48|5794.98|5794.48|5795.23|5794.73|5794.98|5794.48|132
1728576990000|2024-10-10 16:16:30|5795.23|5794.73|5794.98|5794.48|5795.23|5794.73|5794.98|5794.48|159
1728577000000|2024-10-10 16:16:40|5794.73|5794.23|5794.48|5793.98|5794.73|5794.23|5794.23|5793.73|386
1728577010000|2024-10-10 16:16:50|5794.73|5794.23|5794.98|5794.48|5794.98|5794.48|5794.73|5794.23|173
1728577020000|2024-10-10 16:17:00|5795.23|5794.73|5795.48|5794.98|5795.73|5795.23|5795.23|5794.73|712
1728577030000|2024-10-10 16:17:10|5795.35|5794.85|5795.23|5794.73|5795.48|5794.98|5794.98|5794.48|396
1728577040000|2024-10-10 16:17:20|5794.98|5794.48|5794.73|5794.23|5795.48|5794.98|5794.73|5794.23|191
1728577050000|2024-10-10 16:17:30|5794.98|5794.48|5795.23|5794.73|5795.48|5794.98|5794.98|5794.48|431
1728577060000|2024-10-10 16:17:40|5794.98|5794.48|5795.23|5794.73|5795.23|5794.73|5794.98|5794.48|111
1728577070000|2024-10-10 16:17:50|5794.98|5794.48|5795.23|5794.73|5795.23|5794.73|5794.98|5794.48|119
1728577080000|2024-10-10 16:18:00|5795.48|5794.98|5795.48|5794.98|5795.48|5794.98|5795.23|5794.73|208
1728577090000|2024-10-10 16:18:10|5795.73|5795.23|5795.23|5794.73|5795.73|5795.23|5795.23|5794.73|119
1728577100000|2024-10-10 16:18:20|5795.48|5794.98|5794.23|5793.73|5795.48|5794.98|5793.98|5793.48|527
1728577110000|2024-10-10 16:18:30|5793.98|5793.48|5794.23|5793.73|5794.23|5793.73|5793.98|5793.48|259
1728577120000|2024-10-10 16:18:40|5794.48|5793.98|5794.48|5793.98|5794.48|5793.98|5794.48|5793.98|82
1728577130000|2024-10-10 16:18:50|5794.23|5793.73|5794.23|5793.73|5794.23|5793.73|5794.23|5793.73|82
1728577140000|2024-10-10 16:19:00|5794.48|5793.98|5794.48|5793.98|5794.48|5793.98|5794.48|5793.98|120
1728577150000|2024-10-10 16:19:10|5794.23|5793.73|5794.23|5793.73|5794.48|5793.98|5794.23|5793.73|52
1728577160000|2024-10-10 16:19:20|5794.48|5793.98|5794.98|5794.48|5794.98|5794.48|5794.23|5793.73|379
1728577170000|2024-10-10 16:19:30|5794.73|5794.23|5794.73|5794.23|5794.73|5794.23|5794.73|5794.23|58
1728577180000|2024-10-10 16:19:40|||||||||51
1728577190000|2024-10-10 16:19:50|5794.98|5794.48|5794.98|5794.48|5794.98|5794.48|5794.73|5794.23|198
1728577200000|2024-10-10 16:20:00|5795.23|5794.73|5794.98|5794.48|5795.23|5794.73|5794.98|5794.48|181
1728577210000|2024-10-10 16:20:10|5794.73|5794.23|5794.98|5794.48|5794.98|5794.48|5794.73|5794.23|97
1728577220000|2024-10-10 16:20:20|5794.73|5794.23|5794.98|5794.48|5794.98|5794.48|5794.73|5794.23|315
1728577230000|2024-10-10 16:20:30|5794.73|5794.23|5794.98|5794.48|5794.98|5794.48|5794.73|5794.23|67
1728577240000|2024-10-10 16:20:40|5794.73|5794.23|5794.98|5794.48|5794.98|5794.48|5794.73|5794.23|144
1728577250000|2024-10-10 16:20:50|5794.73|5794.23|5794.98|5794.48|5794.98|5794.48|5794.73|5794.23|71
1728577260000|2024-10-10 16:21:00|5795.23|5794.73|5795.23|5794.73|5795.23|5794.73|5795.23|5794.73|120
1728577270000|2024-10-10 16:21:10|5794.98|5794.48|5794.73|5794.23|5794.98|5794.48|5794.73|5794.23|291
1728577280000|2024-10-10 16:21:20|5794.98|5794.48|5794.98|5794.48|5794.98|5794.48|5794.98|5794.48|21
1728577290000|2024-10-10 16:21:30|5794.73|5794.23|5794.73|5794.23|5794.73|5794.23|5794.73|5794.23|215
1728577300000|2024-10-10 16:21:40|5794.98|5794.48|5795.23|5794.73|5795.23|5794.73|5794.98|5794.48|173
1728577310000|2024-10-10 16:21:50|||||||||81
1728577320000|2024-10-10 16:22:00|5794.98|5794.48|5794.73|5794.23|5795.23|5794.73|5794.48|5793.98|283
1728577330000|2024-10-10 16:22:10|5794.48|5793.98|5794.73|5794.23|5794.73|5794.23|5794.48|5793.98|236
1728577340000|2024-10-10 16:22:20|||||||||89
1728577350000|2024-10-10 16:22:30|5794.48|5793.98|5794.73|5794.23|5794.73|5794.23|5794.48|5793.98|149
1728577360000|2024-10-10 16:22:40|5794.98|5794.48|5794.98|5794.48|5794.98|5794.48|5794.98|5794.48|132
1728577370000|2024-10-10 16:22:50|5794.73|5794.23|5794.73|5794.23|5794.98|5794.48|5794.48|5793.98|251
1728577380000|2024-10-10 16:23:00|5794.98|5794.48|5794.98|5794.48|5794.98|5794.48|5794.98|5794.48|91
1728577390000|2024-10-10 16:23:10|5794.73|5794.23|5794.73|5794.23|5794.98|5794.48|5794.73|5794.23|92
1728577400000|2024-10-10 16:23:20|5794.48|5793.98|5794.23|5793.73|5794.48|5793.98|5794.23|5793.73|271
1728577410000|2024-10-10 16:23:30|5793.98|5793.48|5793.98|5793.48|5793.98|5793.48|5793.98|5793.48|165
1728577420000|2024-10-10 16:23:40|5794.23|5793.73|5794.23|5793.73|5794.23|5793.73|5794.23|5793.73|89
1728577430000|2024-10-10 16:23:50|5793.98|5793.48|5793.98|5793.48|5794.23|5793.73|5793.98|5793.48|168
1728577440000|2024-10-10 16:24:00|5794.23|5793.73|5793.98|5793.48|5794.23|5793.73|5793.98|5793.48|112
1728577450000|2024-10-10 16:24:10|5793.73|5793.23|5793.48|5792.98|5793.73|5793.23|5793.23|5792.73|876
1728577460000|2024-10-10 16:24:20|||||||||48
1728577470000|2024-10-10 16:24:30|||||||||132
1728577480000|2024-10-10 16:24:40|5793.73|5793.23|5793.73|5793.23|5793.73|5793.23|5793.73|5793.23|276
1728577490000|2024-10-10 16:24:50|5793.48|5792.98|5793.48|5792.98|5793.73|5793.23|5793.48|5792.98|57
1728577500000|2024-10-10 16:25:00|5793.73|5793.23|5793.98|5793.48|5793.98|5793.48|5793.6|5793.1|281
1728577510000|2024-10-10 16:25:10|5793.73|5793.23|5793.48|5792.98|5793.73|5793.23|5793.48|5792.98|180
1728577520000|2024-10-10 16:25:20|5793.73|5793.23|5793.35|5792.85|5793.73|5793.23|5793.35|5792.85|389
1728577530000|2024-10-10 16:25:30|5793.48|5792.98|5793.23|5792.73|5793.48|5792.98|5793.23|5792.73|374
1728577540000|2024-10-10 16:25:40|||||||||22
1728577550000|2024-10-10 16:25:50|5792.98|5792.48|5792.98|5792.48|5793.23|5792.73|5792.98|5792.48|454
1728577560000|2024-10-10 16:26:00|5792.73|5792.23|5792.48|5791.98|5792.98|5792.48|5792.48|5791.98|338
1728577570000|2024-10-10 16:26:10|5792.23|5791.73|5790.23|5789.73|5792.23|5791.73|5790.23|5789.73|1091
1728577580000|2024-10-10 16:26:20|5790.73|5790.23|5790.73|5790.23|5791.48|5790.98|5790.48|5789.98|1097
1728577590000|2024-10-10 16:26:30|5790.98|5790.48|5789.73|5789.23|5790.98|5790.48|5788.98|5788.48|1538
1728577600000|2024-10-10 16:26:40|5789.98|5789.48|5790.73|5790.23|5790.73|5790.23|5789.98|5789.48|646
1728577610000|2024-10-10 16:26:50|5790.98|5790.48|5791.48|5790.98|5791.73|5791.23|5790.98|5790.48|537
1728577620000|2024-10-10 16:27:00|5791.73|5791.23|5792.23|5791.73|5792.23|5791.73|5791.23|5790.73|510
1728577630000|2024-10-10 16:27:10|5792.1|5791.6|5791.98|5791.48|5792.1|5791.6|5791.73|5791.23|313
1728577640000|2024-10-10 16:27:20|5792.23|5791.73|5792.23|5791.73|5792.23|5791.73|5791.98|5791.48|148
1728577650000|2024-10-10 16:27:30|5792.48|5791.98|5792.48|5791.98|5792.48|5791.98|5791.98|5791.48|330
1728577660000|2024-10-10 16:27:40|5792.23|5791.73|5792.23|5791.73|5792.23|5791.73|5792.23|5791.73|46
1728577670000|2024-10-10 16:27:50|5792.48|5791.98|5792.48|5791.98|5792.48|5791.98|5792.48|5791.98|71
1728577680000|2024-10-10 16:28:00|5792.73|5792.23|5792.48|5791.98|5792.73|5792.23|5792.23|5791.73|220
1728577690000|2024-10-10 16:28:10|5792.23|5791.73|5791.98|5791.48|5792.23|5791.73|5791.73|5791.23|261
1728577700000|2024-10-10 16:28:20|5791.73|5791.23|5791.73|5791.23|5791.73|5791.23|5791.48|5790.98|193
1728577710000|2024-10-10 16:28:30|5791.48|5790.98|5791.98|5791.48|5792.23|5791.73|5791.48|5790.98|199
1728577720000|2024-10-10 16:28:40|5792.23|5791.73|5791.73|5791.23|5792.23|5791.73|5791.73|5791.23|122
1728577730000|2024-10-10 16:28:50|5791.98|5791.48|5791.48|5790.98|5791.98|5791.48|5791.48|5790.98|124
1728577740000|2024-10-10 16:29:00|5791.73|5791.23|5791.48|5790.98|5792.23|5791.73|5791.48|5790.98|138
1728577750000|2024-10-10 16:29:10|5791.23|5790.73|5790.48|5789.98|5791.23|5790.73|5790.48|5789.98|232
1728577760000|2024-10-10 16:29:20|5790.73|5790.23|5790.98|5790.48|5790.98|5790.48|5790.23|5789.73|249
1728577770000|2024-10-10 16:29:30|5791.23|5790.73|5791.23|5790.73|5791.23|5790.73|5790.98|5790.48|102
1728577780000|2024-10-10 16:29:40|5790.98|5790.48|5790.98|5790.48|5790.98|5790.48|5790.98|5790.48|96
1728577790000|2024-10-10 16:29:50|5791.23|5790.73|5791.73|5791.23|5791.73|5791.23|5791.23|5790.73|88
1728577800000|2024-10-10 16:30:00|5792.23|5791.73|5790.98|5790.48|5792.23|5791.73|5790.98|5790.48|345
1728577810000|2024-10-10 16:30:10|5790.73|5790.23|5790.23|5789.73|5790.73|5790.23|5790.23|5789.73|425
1728577820000|2024-10-10 16:30:20|5789.98|5789.48|5790.23|5789.73|5790.23|5789.73|5789.48|5788.98|295
1728577830000|2024-10-10 16:30:30|5789.98|5789.48|5789.23|5788.73|5789.98|5789.48|5788.98|5788.48|401
1728577840000|2024-10-10 16:30:40|5788.98|5788.48|5787.98|5787.48|5789.23|5788.73|5787.98|5787.48|651
1728577850000|2024-10-10 16:30:50|5787.73|5787.23|5787.98|5787.48|5788.23|5787.73|5787.73|5787.23|435
1728577860000|2024-10-10 16:31:00|5787.73|5787.23|5787.48|5786.98|5787.98|5787.48|5786.98|5786.48|797
1728577870000|2024-10-10 16:31:10|5787.23|5786.73|5787.48|5786.98|5787.48|5786.98|5786.98|5786.48|422
1728577880000|2024-10-10 16:31:20|5787.73|5787.23|5787.98|5787.48|5787.98|5787.48|5787.48|5786.98|389
1728577890000|2024-10-10 16:31:30|5787.73|5787.23|5787.23|5786.73|5787.73|5787.23|5786.98|5786.48|608
1728577900000|2024-10-10 16:31:40|5786.98|5786.48|5786.48|5785.98|5787.48|5786.98|5786.23|5785.73|720
1728577910000|2024-10-10 16:31:50|5786.23|5785.73|5786.73|5786.23|5786.98|5786.48|5786.23|5785.73|371
1728577920000|2024-10-10 16:32:00|5786.48|5785.98|5788.23|5787.73|5788.48|5787.98|5786.48|5785.98|499
1728577930000|2024-10-10 16:32:10|5788.48|5787.98|5789.23|5788.73|5789.23|5788.73|5788.23|5787.73|756
1728577940000|2024-10-10 16:32:20|5788.98|5788.48|5789.48|5788.98|5789.73|5789.23|5788.98|5788.48|481
1728577950000|2024-10-10 16:32:30|5789.23|5788.73|5789.73|5789.23|5789.73|5789.23|5788.98|5788.48|415
1728577960000|2024-10-10 16:32:40|5789.48|5788.98|5789.73|5789.23|5789.73|5789.23|5789.48|5788.98|283
1728577970000|2024-10-10 16:32:50|5789.98|5789.48|5788.73|5788.23|5789.98|5789.48|5788.73|5788.23|321
1728577980000|2024-10-10 16:33:00|5788.48|5787.98|5789.23|5788.73|5789.23|5788.73|5788.48|5787.98|224
1728577990000|2024-10-10 16:33:10|5789.48|5788.98|5789.73|5789.23|5789.73|5789.23|5789.48|5788.98|139
1728578000000|2024-10-10 16:33:20|5789.98|5789.48|5789.73|5789.23|5789.98|5789.48|5789.48|5788.98|107
1728578010000|2024-10-10 16:33:30|5789.6|5789.1|5789.98|5789.48|5790.23|5789.73|5789.48|5788.98|143
1728578020000|2024-10-10 16:33:40|5789.73|5789.23|5789.48|5788.98|5789.73|5789.23|5789.48|5788.98|128
1728578030000|2024-10-10 16:33:50|5789.6|5789.1|5789.73|5789.23|5789.73|5789.23|5789.48|5788.98|112
1728578040000|2024-10-10 16:34:00|5789.98|5789.48|5789.73|5789.23|5789.98|5789.48|5789.48|5788.98|75
1728578050000|2024-10-10 16:34:10|5789.98|5789.48|5789.98|5789.48|5789.98|5789.48|5789.48|5788.98|145
1728578060000|2024-10-10 16:34:20|5789.85|5789.35|5789.98|5789.48|5790.23|5789.73|5789.85|5789.35|127
1728578070000|2024-10-10 16:34:30|5790.23|5789.73|5789.98|5789.48|5790.23|5789.73|5789.85|5789.35|92
1728578080000|2024-10-10 16:34:40|5790.23|5789.73|5789.73|5789.23|5790.23|5789.73|5789.73|5789.23|223
1728578090000|2024-10-10 16:34:50|5789.98|5789.48|5789.98|5789.48|5789.98|5789.48|5789.73|5789.23|30
1728578100000|2024-10-10 16:35:00|5790.23|5789.73|5789.98|5789.48|5790.23|5789.73|5789.98|5789.48|114
1728578110000|2024-10-10 16:35:10|5789.73|5789.23|5788.98|5788.48|5789.73|5789.23|5788.98|5788.48|250
1728578120000|2024-10-10 16:35:20|5788.73|5788.23|5789.48|5788.98|5789.48|5788.98|5788.73|5788.23|246
1728578130000|2024-10-10 16:35:30|5789.73|5789.23|5789.98|5789.48|5790.23|5789.73|5789.73|5789.23|164
1728578140000|2024-10-10 16:35:40|5789.73|5789.23|5790.23|5789.73|5790.23|5789.73|5789.73|5789.23|86
1728578150000|2024-10-10 16:35:50|5790.48|5789.98|5789.48|5788.98|5790.48|5789.98|5789.48|5788.98|149
1728578160000|2024-10-10 16:36:00|5789.73|5789.23|5789.6|5789.1|5789.98|5789.48|5789.6|5789.1|111
1728578170000|2024-10-10 16:36:10|5789.73|5789.23|5790.23|5789.73|5790.23|5789.73|5789.73|5789.23|88
1728578180000|2024-10-10 16:36:20|5790.48|5789.98|5790.23|5789.73|5790.48|5789.98|5790.23|5789.73|79
1728578190000|2024-10-10 16:36:30|5790.48|5789.98|5790.48|5789.98|5790.98|5790.48|5790.48|5789.98|254
1728578200000|2024-10-10 16:36:40|5790.23|5789.73|5790.48|5789.98|5790.48|5789.98|5789.98|5789.48|102
1728578210000|2024-10-10 16:36:50|5790.23|5789.73|5790.73|5790.23|5790.73|5790.23|5790.23|5789.73|94
1728578220000|2024-10-10 16:37:00|5790.98|5790.48|5791.23|5790.73|5791.48|5790.98|5790.73|5790.23|360
1728578230000|2024-10-10 16:37:10|5790.98|5790.48|5790.48|5789.98|5790.98|5790.48|5790.48|5789.98|120
1728578240000|2024-10-10 16:37:20|5790.73|5790.23|5790.23|5789.73|5790.73|5790.23|5789.98|5789.48|765
1728578250000|2024-10-10 16:37:30|5790.48|5789.98|5790.73|5790.23|5790.73|5790.23|5790.23|5789.73|243
1728578260000|2024-10-10 16:37:40|5790.48|5789.98|5790.98|5790.48|5791.23|5790.73|5790.48|5789.98|136
1728578270000|2024-10-10 16:37:50|||||||||49
1728578280000|2024-10-10 16:38:00|5790.85|5790.35|5790.73|5790.23|5790.98|5790.48|5790.73|5790.23|73
1728578290000|2024-10-10 16:38:10|5790.48|5789.98|5790.73|5790.23|5790.73|5790.23|5790.48|5789.98|196
1728578300000|2024-10-10 16:38:20|5790.98|5790.48|5790.48|5789.98|5790.98|5790.48|5790.48|5789.98|129
1728578310000|2024-10-10 16:38:30|5790.73|5790.23|5790.48|5789.98|5790.98|5790.48|5790.48|5789.98|124
1728578320000|2024-10-10 16:38:40|5790.73|5790.23|5790.98|5790.48|5791.23|5790.73|5790.73|5790.23|105
1728578330000|2024-10-10 16:38:50|5790.73|5790.23|5790.98|5790.48|5790.98|5790.48|5790.73|5790.23|114
1728578340000|2024-10-10 16:39:00|5790.73|5790.23|5790.98|5790.48|5790.98|5790.48|5790.73|5790.23|74
1728578350000|2024-10-10 16:39:10|5790.85|5790.35|5790.73|5790.23|5790.98|5790.48|5790.73|5790.23|10
1728578360000|2024-10-10 16:39:20|5790.48|5789.98|5790.48|5789.98|5790.48|5789.98|5790.48|5789.98|65
1728578370000|2024-10-10 16:39:30|5790.73|5790.23|5790.73|5790.23|5790.73|5790.23|5790.48|5789.98|133
1728578380000|2024-10-10 16:39:40|5790.48|5789.98|5790.48|5789.98|5790.73|5790.23|5790.48|5789.98|47
1728578390000|2024-10-10 16:39:50|5790.23|5789.73|5790.23|5789.73|5790.23|5789.73|5789.98|5789.48|137
1728578400000|2024-10-10 16:40:00|5790.35|5789.85|5790.23|5789.73|5790.48|5789.98|5789.98|5789.48|194
1728578410000|2024-10-10 16:40:10|5789.98|5789.48|5790.23|5789.73|5790.23|5789.73|5789.98|5789.48|295
1728578420000|2024-10-10 16:40:20|5789.98|5789.48|5789.48|5788.98|5789.98|5789.48|5789.48|5788.98|334
1728578430000|2024-10-10 16:40:30|5789.73|5789.23|5789.73|5789.23|5790.23|5789.73|5789.48|5788.98|188
1728578440000|2024-10-10 16:40:40|5789.48|5788.98|5789.73|5789.23|5789.73|5789.23|5789.48|5788.98|193
1728578450000|2024-10-10 16:40:50|5789.6|5789.1|5789.73|5789.23|5789.73|5789.23|5789.48|5788.98|169
1728578460000|2024-10-10 16:41:00|5789.6|5789.1|5789.48|5788.98|5789.73|5789.23|5789.48|5788.98|98
1728578470000|2024-10-10 16:41:10|5789.23|5788.73|5789.1|5788.6|5789.48|5788.98|5788.98|5788.48|223
1728578480000|2024-10-10 16:41:20|5788.98|5788.48|5788.98|5788.48|5789.23|5788.73|5788.98|5788.48|79
1728578490000|2024-10-10 16:41:30|5789.23|5788.73|5789.73|5789.23|5789.73|5789.23|5788.98|5788.48|175
1728578500000|2024-10-10 16:41:40|5789.98|5789.48|5789.23|5788.73|5789.98|5789.48|5789.23|5788.73|356
1728578510000|2024-10-10 16:41:50|5788.98|5788.48|5789.23|5788.73|5789.23|5788.73|5788.98|5788.48|59
1728578520000|2024-10-10 16:42:00|5789.48|5788.98|5789.48|5788.98|5789.73|5789.23|5788.98|5788.48|218
1728578530000|2024-10-10 16:42:10|5789.6|5789.1|5789.23|5788.73|5789.73|5789.23|5789.23|5788.73|74
1728578540000|2024-10-10 16:42:20|5788.98|5788.48|5789.23|5788.73|5789.23|5788.73|5788.98|5788.48|79
1728578550000|2024-10-10 16:42:30|5788.98|5788.48|5788.73|5788.23|5788.98|5788.48|5788.73|5788.23|174
1728578560000|2024-10-10 16:42:40|5788.48|5787.98|5788.48|5787.98|5788.48|5787.98|5787.73|5787.23|290
1728578570000|2024-10-10 16:42:50|5788.23|5787.73|5786.98|5786.48|5788.48|5787.98|5786.98|5786.48|954
1728578580000|2024-10-10 16:43:00|5786.73|5786.23|5787.23|5786.73|5787.48|5786.98|5786.48|5785.98|541
1728578590000|2024-10-10 16:43:10|5787.48|5786.98|5786.73|5786.23|5787.48|5786.98|5786.23|5785.73|572
1728578600000|2024-10-10 16:43:20|5786.48|5785.98|5785.98|5785.48|5786.48|5785.98|5783.98|5783.48|1420
1728578610000|2024-10-10 16:43:30|5785.73|5785.23|5785.73|5785.23|5785.73|5785.23|5784.98|5784.48|436
1728578620000|2024-10-10 16:43:40|5785.98|5785.48|5785.73|5785.23|5785.98|5785.48|5785.48|5784.98|366
1728578630000|2024-10-10 16:43:50|5785.98|5785.48|5785.98|5785.48|5785.98|5785.48|5785.73|5785.23|194
1728578640000|2024-10-10 16:44:00|5786.23|5785.73|5783.48|5782.98|5786.48|5785.98|5782.98|5782.48|3946
1728578650000|2024-10-10 16:44:10|5782.98|5782.48|5782.23|5781.73|5782.98|5782.48|5779.98|5779.48|3308
1728578660000|2024-10-10 16:44:20|5781.98|5781.48|5782.98|5782.48|5782.98|5782.48|5781.98|5781.48|830
1728578670000|2024-10-10 16:44:30|5783.23|5782.73|5782.23|5781.73|5783.23|5782.73|5781.98|5781.48|1076
1728578680000|2024-10-10 16:44:40|5781.98|5781.48|5782.98|5782.48|5782.98|5782.48|5781.23|5780.73|1117
1728578690000|2024-10-10 16:44:50|5783.23|5782.73|5782.73|5782.23|5783.48|5782.98|5782.73|5782.23|672
1728578700000|2024-10-10 16:45:00|5782.48|5781.98|5781.23|5780.73|5782.73|5782.23|5780.73|5780.23|1104
1728578710000|2024-10-10 16:45:10|5780.98|5780.48|5781.98|5781.48|5781.98|5781.48|5780.98|5780.48|291
1728578720000|2024-10-10 16:45:20|5782.23|5781.73|5783.23|5782.73|5783.48|5782.98|5782.23|5781.73|666
1728578730000|2024-10-10 16:45:30|5783.48|5782.98|5782.98|5782.48|5783.48|5782.98|5782.73|5782.23|438
1728578740000|2024-10-10 16:45:40|5782.48|5781.98|5782.48|5781.98|5782.73|5782.23|5781.98|5781.48|397
1728578750000|2024-10-10 16:45:50|5782.35|5781.85|5783.23|5782.73|5783.23|5782.73|5782.35|5781.85|179
1728578760000|2024-10-10 16:46:00|5783.48|5782.98|5784.48|5783.98|5784.98|5784.48|5783.48|5782.98|809
1728578770000|2024-10-10 16:46:10|5784.23|5783.73|5782.98|5782.48|5784.23|5783.73|5782.73|5782.23|508
1728578780000|2024-10-10 16:46:20|5782.73|5782.23|5782.48|5781.98|5782.98|5782.48|5782.48|5781.98|439
1728578790000|2024-10-10 16:46:30|5782.23|5781.73|5781.98|5781.48|5782.23|5781.73|5781.23|5780.73|626
1728578800000|2024-10-10 16:46:40|5781.73|5781.23|5780.98|5780.48|5781.73|5781.23|5780.73|5780.23|485
1728578810000|2024-10-10 16:46:50|5780.85|5780.35|5781.73|5781.23|5781.73|5781.23|5779.98|5779.48|502
1728578820000|2024-10-10 16:47:00|5781.98|5781.48|5781.98|5781.48|5781.98|5781.48|5781.73|5781.23|213
1728578830000|2024-10-10 16:47:10|5782.23|5781.73|5781.73|5781.23|5782.48|5781.98|5781.73|5781.23|413
1728578840000|2024-10-10 16:47:20|5781.48|5780.98|5781.98|5781.48|5782.23|5781.73|5781.48|5780.98|167
1728578850000|2024-10-10 16:47:30|5782.23|5781.73|5781.73|5781.23|5782.23|5781.73|5781.48|5780.98|250
1728578860000|2024-10-10 16:47:40|5781.48|5780.98|5780.73|5780.23|5781.73|5781.23|5780.48|5779.98|326
1728578870000|2024-10-10 16:47:50|5780.85|5780.35|5780.98|5780.48|5780.98|5780.48|5780.73|5780.23|219
1728578880000|2024-10-10 16:48:00|5781.23|5780.73|5778.98|5778.48|5781.23|5780.73|5778.73|5778.23|1282
1728578890000|2024-10-10 16:48:10|5778.73|5778.23|5778.48|5777.98|5779.48|5778.98|5777.73|5777.23|1798
1728578900000|2024-10-10 16:48:20|5778.23|5777.73|5779.73|5779.23|5779.98|5779.48|5778.23|5777.73|1003
1728578910000|2024-10-10 16:48:30|5779.98|5779.48|5779.98|5779.48|5780.23|5779.73|5779.73|5779.23|360
1728578920000|2024-10-10 16:48:40|5780.23|5779.73|5780.48|5779.98|5780.98|5780.48|5779.98|5779.48|546
1728578930000|2024-10-10 16:48:50|5780.73|5780.23|5781.48|5780.98|5781.73|5781.23|5780.48|5779.98|779
1728578940000|2024-10-10 16:49:00|5781.23|5780.73|5781.23|5780.73|5781.98|5781.48|5780.73|5780.23|620
1728578950000|2024-10-10 16:49:10|5780.98|5780.48|5781.23|5780.73|5781.48|5780.98|5780.73|5780.23|208
1728578960000|2024-10-10 16:49:20|5781.48|5780.98|5781.73|5781.23|5781.98|5781.48|5781.48|5780.98|423
1728578970000|2024-10-10 16:49:30|5781.48|5780.98|5781.48|5780.98|5781.48|5780.98|5780.98|5780.48|597
1728578980000|2024-10-10 16:49:40|5781.23|5780.73|5781.48|5780.98|5781.48|5780.98|5780.73|5780.23|249
1728578990000|2024-10-10 16:49:50|5781.23|5780.73|5780.48|5779.98|5781.23|5780.73|5780.48|5779.98|176
1728579000000|2024-10-10 16:50:00|5780.73|5780.23|5781.48|5780.98|5781.48|5780.98|5780.48|5779.98|572
1728579010000|2024-10-10 16:50:10|5781.23|5780.73|5780.98|5780.48|5781.23|5780.73|5780.48|5779.98|289
1728579020000|2024-10-10 16:50:20|5781.23|5780.73|5781.48|5780.98|5781.48|5780.98|5780.98|5780.48|171
1728579030000|2024-10-10 16:50:30|5781.73|5781.23|5781.73|5781.23|5782.23|5781.73|5781.48|5780.98|472
1728579040000|2024-10-10 16:50:40|5781.98|5781.48|5780.98|5780.48|5781.98|5781.48|5780.98|5780.48|247
1728579050000|2024-10-10 16:50:50|5781.23|5780.73|5780.48|5779.98|5781.23|5780.73|5779.98|5779.48|234
1728579060000|2024-10-10 16:51:00|5780.23|5779.73|5779.73|5779.23|5780.48|5779.98|5779.48|5778.98|535
1728579070000|2024-10-10 16:51:10|5779.48|5778.98|5780.23|5779.73|5780.23|5779.73|5778.98|5778.48|297
1728579080000|2024-10-10 16:51:20|5779.98|5779.48|5780.73|5780.23|5780.98|5780.48|5779.98|5779.48|296
1728579090000|2024-10-10 16:51:30|5780.98|5780.48|5780.85|5780.35|5780.98|5780.48|5780.48|5779.98|256
1728579100000|2024-10-10 16:51:40|5780.98|5780.48|5780.73|5780.23|5780.98|5780.48|5780.48|5779.98|128
1728579110000|2024-10-10 16:51:50|5780.6|5780.1|5780.6|5780.1|5780.73|5780.23|5780.23|5779.73|209
1728579120000|2024-10-10 16:52:00|5780.23|5779.73|5780.48|5779.98|5780.48|5779.98|5780.23|5779.73|197
1728579130000|2024-10-10 16:52:10|5780.73|5780.23|5781.73|5781.23|5781.73|5781.23|5780.73|5780.23|500
1728579140000|2024-10-10 16:52:20|5781.98|5781.48|5781.98|5781.48|5782.23|5781.73|5781.98|5781.48|620
1728579150000|2024-10-10 16:52:30|5781.73|5781.23|5782.98|5782.48|5782.98|5782.48|5781.73|5781.23|1108
1728579160000|2024-10-10 16:52:40|5782.73|5782.23|5782.48|5781.98|5782.73|5782.23|5782.23|5781.73|458
1728579170000|2024-10-10 16:52:50|5782.73|5782.23|5782.73|5782.23|5782.98|5782.48|5782.73|5782.23|284
1728579180000|2024-10-10 16:53:00|5782.48|5781.98|5782.23|5781.73|5782.98|5782.48|5782.23|5781.73|326
1728579190000|2024-10-10 16:53:10|5782.48|5781.98|5782.48|5781.98|5782.48|5781.98|5782.23|5781.73|158
1728579200000|2024-10-10 16:53:20|5782.23|5781.73|5782.48|5781.98|5782.48|5781.98|5782.23|5781.73|178
1728579210000|2024-10-10 16:53:30|5782.23|5781.73|5781.23|5780.73|5782.23|5781.73|5781.23|5780.73|277
1728579220000|2024-10-10 16:53:40|5781.48|5780.98|5781.98|5781.48|5781.98|5781.48|5781.48|5780.98|187
1728579230000|2024-10-10 16:53:50|5781.73|5781.23|5781.73|5781.23|5781.73|5781.23|5781.48|5780.98|110
1728579240000|2024-10-10 16:54:00|5781.98|5781.48|5781.48|5780.98|5782.1|5781.6|5781.23|5780.73|189
1728579250000|2024-10-10 16:54:10|5781.6|5781.1|5781.48|5780.98|5781.73|5781.23|5781.48|5780.98|183
1728579260000|2024-10-10 16:54:20|5781.73|5781.23|5782.23|5781.73|5782.23|5781.73|5781.48|5780.98|163
1728579270000|2024-10-10 16:54:30|5782.48|5781.98|5781.98|5781.48|5782.48|5781.98|5781.98|5781.48|358
1728579280000|2024-10-10 16:54:40|5782.23|5781.73|5782.23|5781.73|5782.48|5781.98|5782.23|5781.73|168
1728579290000|2024-10-10 16:54:50|5782.48|5781.98|5783.23|5782.73|5783.48|5782.98|5782.48|5781.98|362
1728579300000|2024-10-10 16:55:00|5782.98|5782.48|5783.48|5782.98|5783.73|5783.23|5782.98|5782.48|494
1728579310000|2024-10-10 16:55:10|5783.73|5783.23|5783.23|5782.73|5783.73|5783.23|5782.98|5782.48|455
1728579320000|2024-10-10 16:55:20|5783.48|5782.98|5783.73|5783.23|5783.73|5783.23|5783.48|5782.98|133
1728579330000|2024-10-10 16:55:30|5783.48|5782.98|5782.98|5782.48|5783.48|5782.98|5782.73|5782.23|254
1728579340000|2024-10-10 16:55:40|5783.23|5782.73|5783.23|5782.73|5783.48|5782.98|5783.23|5782.73|174
1728579350000|2024-10-10 16:55:50|5783.48|5782.98|5782.98|5782.48|5783.48|5782.98|5782.98|5782.48|215
1728579360000|2024-10-10 16:56:00|5783.23|5782.73|5782.23|5781.73|5783.23|5782.73|5782.23|5781.73|413
1728579370000|2024-10-10 16:56:10|5781.98|5781.48|5782.73|5782.23|5782.73|5782.23|5781.98|5781.48|230
1728579380000|2024-10-10 16:56:20|5782.48|5781.98|5782.73|5782.23|5782.73|5782.23|5782.48|5781.98|88
1728579390000|2024-10-10 16:56:30|5782.48|5781.98|5782.98|5782.48|5782.98|5782.48|5782.48|5781.98|184
1728579400000|2024-10-10 16:56:40|5782.73|5782.23|5782.98|5782.48|5782.98|5782.48|5782.73|5782.23|72
1728579410000|2024-10-10 16:56:50|5782.73|5782.23|5782.23|5781.73|5782.73|5782.23|5782.23|5781.73|253
1728579420000|2024-10-10 16:57:00|5782.48|5781.98|5781.48|5780.98|5782.48|5781.98|5781.48|5780.98|314
1728579430000|2024-10-10 16:57:10|5781.23|5780.73|5780.98|5780.48|5781.48|5780.98|5780.73|5780.23|459
1728579440000|2024-10-10 16:57:20|5780.73|5780.23|5780.48|5779.98|5780.98|5780.48|5780.23|5779.73|519
1728579450000|2024-10-10 16:57:30|5780.23|5779.73|5779.98|5779.48|5780.48|5779.98|5779.98|5779.48|415
1728579460000|2024-10-10 16:57:40|5780.23|5779.73|5779.98|5779.48|5780.23|5779.73|5779.48|5778.98|415
1728579470000|2024-10-10 16:57:50|5780.23|5779.73|5780.48|5779.98|5780.48|5779.98|5779.98|5779.48|232
1728579480000|2024-10-10 16:58:00|5780.73|5780.23|5780.48|5779.98|5780.98|5780.48|5780.48|5779.98|277
1728579490000|2024-10-10 16:58:10|5780.73|5780.23|5780.48|5779.98|5780.73|5780.23|5780.48|5779.98|156
1728579500000|2024-10-10 16:58:20|5780.73|5780.23|5780.48|5779.98|5780.73|5780.23|5780.48|5779.98|204
1728579510000|2024-10-10 16:58:30|5780.73|5780.23|5780.98|5780.48|5781.23|5780.73|5780.73|5780.23|178
1728579520000|2024-10-10 16:58:40|5781.23|5780.73|5781.48|5780.98|5781.48|5780.98|5780.98|5780.48|182
1728579530000|2024-10-10 16:58:50|5781.73|5781.23|5781.73|5781.23|5781.73|5781.23|5781.73|5781.23|287
1728579540000|2024-10-10 16:59:00|5781.48|5780.98|5782.73|5782.23|5782.73|5782.23|5781.48|5780.98|390
1728579550000|2024-10-10 16:59:10|5782.48|5781.98|5782.23|5781.73|5782.73|5782.23|5782.23|5781.73|270
1728579560000|2024-10-10 16:59:20|5781.98|5781.48|5782.23|5781.73|5782.23|5781.73|5781.98|5781.48|158
1728579570000|2024-10-10 16:59:30|5781.98|5781.48|5781.98|5781.48|5782.23|5781.73|5781.98|5781.48|85
1728579580000|2024-10-10 16:59:40|5781.73|5781.23|5781.73|5781.23|5781.98|5781.48|5781.48|5780.98|233
1728579590000|2024-10-10 16:59:50|5781.48|5780.98|5781.73|5781.23|5781.73|5781.23|5781.48|5780.98|115
1728579600000|2024-10-10 17:00:00|5782.23|5781.73|5781.23|5780.73|5782.23|5781.73|5781.23|5780.73|389
1728579610000|2024-10-10 17:00:10|5780.98|5780.48|5781.48|5780.98|5781.73|5781.23|5780.98|5780.48|343
1728579620000|2024-10-10 17:00:20|||||||||23
1728579630000|2024-10-10 17:00:30|5781.23|5780.73|5781.48|5780.98|5781.73|5781.23|5781.23|5780.73|198
1728579640000|2024-10-10 17:00:40|5781.73|5781.23|5781.98|5781.48|5781.98|5781.48|5781.73|5781.23|105
1728579650000|2024-10-10 17:00:50|5782.23|5781.73|5781.73|5781.23|5782.23|5781.73|5781.48|5780.98|182
1728579660000|2024-10-10 17:01:00|5781.48|5780.98|5781.23|5780.73|5781.48|5780.98|5781.23|5780.73|171
1728579670000|2024-10-10 17:01:10|5781.48|5780.98|5781.23|5780.73|5781.48|5780.98|5781.23|5780.73|58
1728579680000|2024-10-10 17:01:20|5781.1|5780.6|5781.23|5780.73|5781.48|5780.98|5780.73|5780.23|333
1728579690000|2024-10-10 17:01:30|5781.35|5780.85|5781.48|5780.98|5781.48|5780.98|5781.23|5780.73|65
1728579700000|2024-10-10 17:01:40|5781.73|5781.23|5781.48|5780.98|5781.73|5781.23|5781.48|5780.98|59
1728579710000|2024-10-10 17:01:50|5781.73|5781.23|5781.73|5781.23|5781.73|5781.23|5781.48|5780.98|89
1728579720000|2024-10-10 17:02:00|5781.48|5780.98|5782.48|5781.98|5783.1|5782.6|5781.23|5780.73|1159
1728579730000|2024-10-10 17:02:10|5782.23|5781.73|5780.98|5780.48|5782.23|5781.73|5780.73|5780.23|357
1728579740000|2024-10-10 17:02:20|5780.73|5780.23|5781.23|5780.73|5781.48|5780.98|5780.73|5780.23|164
1728579750000|2024-10-10 17:02:30|5780.98|5780.48|5781.73|5781.23|5781.98|5781.48|5780.73|5780.23|532
1728579760000|2024-10-10 17:02:40|5781.98|5781.48|5782.23|5781.73|5782.23|5781.73|5781.73|5781.23|134
1728579770000|2024-10-10 17:02:50|5781.98|5781.48|5781.98|5781.48|5782.23|5781.73|5781.98|5781.48|76
1728579780000|2024-10-10 17:03:00|5782.73|5782.23|5782.73|5782.23|5782.73|5782.23|5782.23|5781.73|350
1728579790000|2024-10-10 17:03:10|5782.98|5782.48|5782.98|5782.48|5783.73|5783.23|5782.73|5782.23|505
1728579800000|2024-10-10 17:03:20|5782.73|5782.23|5782.73|5782.23|5783.23|5782.73|5782.73|5782.23|229
1728579810000|2024-10-10 17:03:30|5782.48|5781.98|5782.48|5781.98|5782.48|5781.98|5782.23|5781.73|113
1728579820000|2024-10-10 17:03:40|5782.35|5781.85|5782.23|5781.73|5782.48|5781.98|5782.23|5781.73|123
1728579830000|2024-10-10 17:03:50|5782.35|5781.85|5781.73|5781.23|5782.48|5781.98|5781.73|5781.23|130
1728579840000|2024-10-10 17:04:00|5781.85|5781.35|5781.23|5780.73|5781.85|5781.35|5780.98|5780.48|277
1728579850000|2024-10-10 17:04:10|5780.98|5780.48|5780.73|5780.23|5780.98|5780.48|5780.48|5779.98|399
1728579860000|2024-10-10 17:04:20|5780.48|5779.98|5780.98|5780.48|5780.98|5780.48|5780.48|5779.98|238
1728579870000|2024-10-10 17:04:30|5780.73|5780.23|5780.98|5780.48|5780.98|5780.48|5780.48|5779.98|83
1728579880000|2024-10-10 17:04:40|5780.85|5780.35|5780.98|5780.48|5781.23|5780.73|5780.73|5780.23|138
1728579890000|2024-10-10 17:04:50|5780.85|5780.35|5780.73|5780.23|5780.98|5780.48|5780.73|5780.23|104
1728579900000|2024-10-10 17:05:00|5780.48|5779.98|5780.48|5779.98|5780.73|5780.23|5780.23|5779.73|308
1728579910000|2024-10-10 17:05:10|5780.23|5779.73|5780.23|5779.73|5780.48|5779.98|5779.73|5779.23|322
1728579920000|2024-10-10 17:05:20|5780.1|5779.6|5779.73|5779.23|5780.23|5779.73|5778.73|5778.23|766
1728579930000|2024-10-10 17:05:30|5779.98|5779.48|5779.23|5778.73|5779.98|5779.48|5779.23|5778.73|789
1728579940000|2024-10-10 17:05:40|5779.1|5778.6|5778.73|5778.23|5779.1|5778.6|5778.73|5778.23|301
1728579950000|2024-10-10 17:05:50|5778.98|5778.48|5778.23|5777.73|5778.98|5778.48|5777.73|5777.23|722
1728579960000|2024-10-10 17:06:00|5778.48|5777.98|5777.48|5776.98|5778.48|5777.98|5777.23|5776.73|556
1728579970000|2024-10-10 17:06:10|5777.23|5776.73|5778.48|5777.98|5778.48|5777.98|5777.23|5776.73|458
1728579980000|2024-10-10 17:06:20|5778.23|5777.73|5778.23|5777.73|5778.23|5777.73|5777.73|5777.23|189
1728579990000|2024-10-10 17:06:30|5777.98|5777.48|5777.98|5777.48|5778.23|5777.73|5777.23|5776.73|194
1728580000000|2024-10-10 17:06:40|5778.23|5777.73|5778.73|5778.23|5778.85|5778.35|5778.23|5777.73|278
1728580010000|2024-10-10 17:06:50|5778.48|5777.98|5778.73|5778.23|5778.73|5778.23|5778.48|5777.98|130
1728580020000|2024-10-10 17:07:00|5778.48|5777.98|5778.23|5777.73|5778.48|5777.98|5777.98|5777.48|149
1728580030000|2024-10-10 17:07:10|5777.98|5777.48|5776.98|5776.48|5777.98|5777.48|5776.98|5776.48|479
1728580040000|2024-10-10 17:07:20|5777.23|5776.73|5777.73|5777.23|5777.73|5777.23|5777.23|5776.73|294
1728580050000|2024-10-10 17:07:30|5777.48|5776.98|5777.73|5777.23|5777.98|5777.48|5777.48|5776.98|117
1728580060000|2024-10-10 17:07:40|5777.48|5776.98|5777.98|5777.48|5777.98|5777.48|5777.23|5776.73|278
1728580070000|2024-10-10 17:07:50|5777.73|5777.23|5778.48|5777.98|5778.48|5777.98|5777.73|5777.23|221
1728580080000|2024-10-10 17:08:00|5778.23|5777.73|5778.48|5777.98|5778.48|5777.98|5778.23|5777.73|160
1728580090000|2024-10-10 17:08:10|5778.23|5777.73|5777.48|5776.98|5778.23|5777.73|5777.23|5776.73|228
1728580100000|2024-10-10 17:08:20|5777.23|5776.73|5777.73|5777.23|5777.73|5777.23|5776.98|5776.48|612
1728580110000|2024-10-10 17:08:30|5777.48|5776.98|5777.23|5776.73|5777.48|5776.98|5777.23|5776.73|293
1728580120000|2024-10-10 17:08:40|5776.98|5776.48|5776.73|5776.23|5776.98|5776.48|5776.23|5775.73|1483
1728580130000|2024-10-10 17:08:50|5776.48|5775.98|5776.23|5775.73|5776.48|5775.98|5775.98|5775.48|431
1728580140000|2024-10-10 17:09:00|5775.48|5774.98|5776.23|5775.73|5776.48|5775.98|5775.23|5774.73|1866
1728580150000|2024-10-10 17:09:10|5775.98|5775.48|5772.48|5771.98|5775.98|5775.48|5772.48|5771.98|2056
1728580160000|2024-10-10 17:09:20|5772.98|5772.48|5774.48|5773.98|5774.98|5774.48|5772.73|5772.23|1116
1728580170000|2024-10-10 17:09:30|5774.23|5773.73|5774.23|5773.73|5775.23|5774.73|5774.23|5773.73|706
1728580180000|2024-10-10 17:09:40|5774.48|5773.98|5774.73|5774.23|5775.48|5774.98|5774.23|5773.73|730
1728580190000|2024-10-10 17:09:50|5774.98|5774.48|5774.98|5774.48|5775.23|5774.73|5774.48|5773.98|191
1728580200000|2024-10-10 17:10:00|5774.48|5773.98|5774.73|5774.23|5774.98|5774.48|5774.23|5773.73|679
1728580210000|2024-10-10 17:10:10|5774.48|5773.98|5774.73|5774.23|5774.73|5774.23|5773.98|5773.48|473
1728580220000|2024-10-10 17:10:20|5774.98|5774.48|5773.98|5773.48|5774.98|5774.48|5773.48|5772.98|592
1728580230000|2024-10-10 17:10:30|5774.23|5773.73|5773.98|5773.48|5774.48|5773.98|5773.73|5773.23|308
1728580240000|2024-10-10 17:10:40|5774.23|5773.73|5774.48|5773.98|5774.48|5773.98|5773.98|5773.48|189
1728580250000|2024-10-10 17:10:50|5774.23|5773.73|5774.23|5773.73|5774.48|5773.98|5773.98|5773.48|219
1728580260000|2024-10-10 17:11:00|5773.98|5773.48|5774.98|5774.48|5775.23|5774.73|5773.98|5773.48|400
1728580270000|2024-10-10 17:11:10|5775.23|5774.73|5773.98|5773.48|5775.23|5774.73|5773.98|5773.48|249
1728580280000|2024-10-10 17:11:20|5773.73|5773.23|5773.98|5773.48|5774.48|5773.98|5773.73|5773.23|201
1728580290000|2024-10-10 17:11:30|5774.23|5773.73|5775.23|5774.73|5775.23|5774.73|5773.98|5773.48|482
1728580300000|2024-10-10 17:11:40|5775.73|5775.23|5776.73|5776.23|5776.98|5776.48|5775.48|5774.98|561
1728580310000|2024-10-10 17:11:50|5776.98|5776.48|5777.48|5776.98|5777.73|5777.23|5776.73|5776.23|633
1728580320000|2024-10-10 17:12:00|5777.35|5776.85|5777.73|5777.23|5777.98|5777.48|5776.98|5776.48|593
1728580330000|2024-10-10 17:12:10|5777.48|5776.98|5777.23|5776.73|5777.48|5776.98|5776.73|5776.23|440
1728580340000|2024-10-10 17:12:20|5776.98|5776.48|5776.73|5776.23|5776.98|5776.48|5776.48|5775.98|223
1728580350000|2024-10-10 17:12:30|5776.48|5775.98|5775.23|5774.73|5776.48|5775.98|5775.23|5774.73|446
1728580360000|2024-10-10 17:12:40|5775.48|5774.98|5775.48|5774.98|5775.6|5775.1|5775.23|5774.73|286
1728580370000|2024-10-10 17:12:50|5775.73|5775.23|5775.48|5774.98|5775.98|5775.48|5775.48|5774.98|230
1728580380000|2024-10-10 17:13:00|5775.23|5774.73|5775.48|5774.98|5775.73|5775.23|5774.98|5774.48|307
1728580390000|2024-10-10 17:13:10|5775.73|5775.23|5776.23|5775.73|5776.23|5775.73|5775.73|5775.23|182
1728580400000|2024-10-10 17:13:20|5775.98|5775.48|5776.98|5776.48|5776.98|5776.48|5775.98|5775.48|236
1728580410000|2024-10-10 17:13:30|5776.73|5776.23|5776.73|5776.23|5777.23|5776.73|5776.73|5776.23|212
1728580420000|2024-10-10 17:13:40|5776.48|5775.98|5775.73|5775.23|5776.48|5775.98|5775.73|5775.23|144
1728580430000|2024-10-10 17:13:50|5775.6|5775.1|5775.73|5775.23|5775.73|5775.23|5775.48|5774.98|100
1728580440000|2024-10-10 17:14:00|5775.48|5774.98|5775.23|5774.73|5775.73|5775.23|5775.23|5774.73|336
1728580450000|2024-10-10 17:14:10|5775.48|5774.98|5775.73|5775.23|5775.73|5775.23|5775.23|5774.73|291
1728580460000|2024-10-10 17:14:20|||||||||82
1728580470000|2024-10-10 17:14:30|5775.48|5774.98|5775.23|5774.73|5775.73|5775.23|5775.23|5774.73|195
1728580480000|2024-10-10 17:14:40|5775.48|5774.98|5775.98|5775.48|5775.98|5775.48|5775.48|5774.98|168
1728580490000|2024-10-10 17:14:50|5775.73|5775.23|5775.98|5775.48|5775.98|5775.48|5775.73|5775.23|123
1728580500000|2024-10-10 17:15:00|5776.48|5775.98|5776.73|5776.23|5777.48|5776.98|5776.48|5775.98|627
1728580510000|2024-10-10 17:15:10|5776.48|5775.98|5776.48|5775.98|5776.73|5776.23|5776.23|5775.73|207
1728580520000|2024-10-10 17:15:20|5776.23|5775.73|5776.48|5775.98|5776.98|5776.48|5776.23|5775.73|360
1728580530000|2024-10-10 17:15:30|5776.73|5776.23|5775.48|5774.98|5776.73|5776.23|5775.48|5774.98|330
1728580540000|2024-10-10 17:15:40|5775.6|5775.1|5775.48|5774.98|5775.73|5775.23|5775.48|5774.98|192
1728580550000|2024-10-10 17:15:50|5775.23|5774.73|5775.48|5774.98|5775.48|5774.98|5775.23|5774.73|149
1728580560000|2024-10-10 17:16:00|5775.23|5774.73|5775.23|5774.73|5775.73|5775.23|5774.98|5774.48|536
1728580570000|2024-10-10 17:16:10|5774.98|5774.48|5775.23|5774.73|5775.23|5774.73|5774.98|5774.48|213
1728580580000|2024-10-10 17:16:20|5775.48|5774.98|5775.98|5775.48|5775.98|5775.48|5775.48|5774.98|204
1728580590000|2024-10-10 17:16:30|5776.23|5775.73|5776.23|5775.73|5776.48|5775.98|5776.23|5775.73|241
1728580600000|2024-10-10 17:16:40|5775.98|5775.48|5775.98|5775.48|5775.98|5775.48|5775.98|5775.48|140
1728580610000|2024-10-10 17:16:50|5776.23|5775.73|5776.23|5775.73|5776.48|5775.98|5776.23|5775.73|125
1728580620000|2024-10-10 17:17:00|5776.48|5775.98|5776.73|5776.23|5776.73|5776.23|5776.48|5775.98|173
1728580630000|2024-10-10 17:17:10|5776.98|5776.48|5777.48|5776.98|5777.98|5777.48|5776.98|5776.48|559
1728580640000|2024-10-10 17:17:20|5777.23|5776.73|5777.48|5776.98|5777.73|5777.23|5777.23|5776.73|203
1728580650000|2024-10-10 17:17:30|5777.23|5776.73|5776.98|5776.48|5777.23|5776.73|5776.48|5775.98|417
1728580660000|2024-10-10 17:17:40|5777.23|5776.73|5777.23|5776.73|5777.23|5776.73|5777.23|5776.73|76
1728580670000|2024-10-10 17:17:50|5777.48|5776.98|5777.48|5776.98|5777.48|5776.98|5776.98|5776.48|208
1728580680000|2024-10-10 17:18:00|5777.73|5777.23|5778.48|5777.98|5778.48|5777.98|5777.48|5776.98|500
1728580690000|2024-10-10 17:18:10|5778.23|5777.73|5778.48|5777.98|5778.98|5778.48|5778.23|5777.73|476
1728580700000|2024-10-10 17:18:20|5778.73|5778.23|5778.6|5778.1|5778.98|5778.48|5778.48|5777.98|340
1728580710000|2024-10-10 17:18:30|5778.48|5777.98|5778.73|5778.23|5778.73|5778.23|5778.48|5777.98|89
1728580720000|2024-10-10 17:18:40|5778.98|5778.48|5778.98|5778.48|5778.98|5778.48|5778.98|5778.48|131
1728580730000|2024-10-10 17:18:50|5779.23|5778.73|5778.73|5778.23|5779.23|5778.73|5778.73|5778.23|265
1728580740000|2024-10-10 17:19:00|5778.48|5777.98|5777.98|5777.48|5778.73|5778.23|5777.98|5777.48|250
1728580750000|2024-10-10 17:19:10|5778.1|5777.6|5778.23|5777.73|5778.23|5777.73|5777.98|5777.48|211
1728580760000|2024-10-10 17:19:20|5778.1|5777.6|5778.48|5777.98|5778.48|5777.98|5777.98|5777.48|122
1728580770000|2024-10-10 17:19:30|5778.73|5778.23|5779.23|5778.73|5779.48|5778.98|5778.73|5778.23|268
1728580780000|2024-10-10 17:19:40|5778.98|5778.48|5778.98|5778.48|5779.23|5778.73|5778.98|5778.48|110
1728580790000|2024-10-10 17:19:50|5779.23|5778.73|5779.23|5778.73|5779.23|5778.73|5778.98|5778.48|145
1728580800000|2024-10-10 17:20:00|5779.48|5778.98|5779.98|5779.48|5779.98|5779.48|5779.48|5778.98|427
1728580810000|2024-10-10 17:20:10|5780.23|5779.73|5780.48|5779.98|5780.98|5780.48|5780.23|5779.73|585
1728580820000|2024-10-10 17:20:20|5780.73|5780.23|5780.73|5780.23|5780.98|5780.48|5780.48|5779.98|187
1728580830000|2024-10-10 17:20:30|5780.98|5780.48|5781.73|5781.23|5781.73|5781.23|5780.73|5780.23|490
1728580840000|2024-10-10 17:20:40|5781.98|5781.48|5781.98|5781.48|5782.48|5781.98|5781.48|5780.98|758
1728580850000|2024-10-10 17:20:50|5782.23|5781.73|5782.23|5781.73|5782.48|5781.98|5781.98|5781.48|329
1728580860000|2024-10-10 17:21:00|5782.48|5781.98|5782.73|5782.23|5782.73|5782.23|5781.98|5781.48|523
1728580870000|2024-10-10 17:21:10|5783.23|5782.73|5782.98|5782.48|5783.73|5783.23|5782.73|5782.23|809
1728580880000|2024-10-10 17:21:20|5782.73|5782.23|5782.48|5781.98|5782.73|5782.23|5782.23|5781.73|339
1728580890000|2024-10-10 17:21:30|5782.73|5782.23|5782.73|5782.23|5782.98|5782.48|5782.73|5782.23|421
1728580900000|2024-10-10 17:21:40|5782.98|5782.48|5782.48|5781.98|5782.98|5782.48|5782.48|5781.98|240
1728580910000|2024-10-10 17:21:50|5782.98|5782.48|5783.23|5782.73|5783.23|5782.73|5782.98|5782.48|618
1728580920000|2024-10-10 17:22:00|5783.73|5783.23|5783.73|5783.23|5783.98|5783.48|5783.73|5783.23|425
1728580930000|2024-10-10 17:22:10|5783.98|5783.48|5783.98|5783.48|5783.98|5783.48|5783.48|5782.98|322
1728580940000|2024-10-10 17:22:20|5783.85|5783.35|5784.23|5783.73|5784.73|5784.23|5783.85|5783.35|592
1728580950000|2024-10-10 17:22:30|5783.98|5783.48|5784.23|5783.73|5784.23|5783.73|5783.73|5783.23|314
1728580960000|2024-10-10 17:22:40|5784.48|5783.98|5784.48|5783.98|5784.48|5783.98|5784.23|5783.73|121
1728580970000|2024-10-10 17:22:50|5784.73|5784.23|5784.73|5784.23|5784.98|5784.48|5784.48|5783.98|325
1728580980000|2024-10-10 17:23:00|5784.98|5784.48|5784.73|5784.23|5785.23|5784.73|5784.73|5784.23|419
1728580990000|2024-10-10 17:23:10|5784.48|5783.98|5783.98|5783.48|5784.48|5783.98|5783.73|5783.23|470
1728581000000|2024-10-10 17:23:20|5783.73|5783.23|5784.23|5783.73|5784.23|5783.73|5783.73|5783.23|143
1728581010000|2024-10-10 17:23:30|5784.48|5783.98|5784.23|5783.73|5784.48|5783.98|5784.23|5783.73|172
1728581020000|2024-10-10 17:23:40|5784.35|5783.85|5783.98|5783.48|5784.35|5783.85|5783.98|5783.48|123
1728581030000|2024-10-10 17:23:50|5784.23|5783.73|5784.23|5783.73|5784.48|5783.98|5784.23|5783.73|51
1728581040000|2024-10-10 17:24:00|5783.98|5783.48|5783.98|5783.48|5784.48|5783.98|5783.98|5783.48|159
1728581050000|2024-10-10 17:24:10|5783.73|5783.23|5784.98|5784.48|5784.98|5784.48|5783.73|5783.23|298
1728581060000|2024-10-10 17:24:20|5785.1|5784.6|5785.48|5784.98|5785.48|5784.98|5784.98|5784.48|236
1728581070000|2024-10-10 17:24:30|5785.73|5785.23|5785.48|5784.98|5785.73|5785.23|5785.48|5784.98|337
1728581080000|2024-10-10 17:24:40|5785.23|5784.73|5785.23|5784.73|5785.35|5784.85|5785.23|5784.73|83
1728581090000|2024-10-10 17:24:50|5785.1|5784.6|5784.73|5784.23|5785.1|5784.6|5784.73|5784.23|169
1728581100000|2024-10-10 17:25:00|5784.6|5784.1|5784.98|5784.48|5784.98|5784.48|5784.23|5783.73|421
1728581110000|2024-10-10 17:25:10|5784.73|5784.23|5784.48|5783.98|5784.73|5784.23|5784.23|5783.73|321
1728581120000|2024-10-10 17:25:20|5784.73|5784.23|5784.98|5784.48|5784.98|5784.48|5784.48|5783.98|201
1728581130000|2024-10-10 17:25:30|5784.73|5784.23|5784.73|5784.23|5784.73|5784.23|5784.73|5784.23|125
1728581140000|2024-10-10 17:25:40|||||||||247
1728581150000|2024-10-10 17:25:50|5784.85|5784.35|5784.73|5784.23|5784.85|5784.35|5784.73|5784.23|66
1728581160000|2024-10-10 17:26:00|5784.48|5783.98|5784.73|5784.23|5784.98|5784.48|5784.48|5783.98|182
1728581170000|2024-10-10 17:26:10|5784.98|5784.48|5784.73|5784.23|5785.23|5784.73|5784.73|5784.23|200
1728581180000|2024-10-10 17:26:20|5784.98|5784.48|5784.48|5783.98|5785.23|5784.73|5784.48|5783.98|117
1728581190000|2024-10-10 17:26:30|||||||||52
1728581200000|2024-10-10 17:26:40|5784.23|5783.73|5784.23|5783.73|5784.23|5783.73|5783.98|5783.48|230
1728581210000|2024-10-10 17:26:50|5784.48|5783.98|5784.23|5783.73|5784.48|5783.98|5783.98|5783.48|210
1728581220000|2024-10-10 17:27:00|5784.48|5783.98|5784.73|5784.23|5784.73|5784.23|5784.48|5783.98|115
1728581230000|2024-10-10 17:27:10|5784.48|5783.98|5784.6|5784.1|5784.73|5784.23|5784.48|5783.98|124
1728581240000|2024-10-10 17:27:20|5784.73|5784.23|5784.48|5783.98|5784.73|5784.23|5784.48|5783.98|25
1728581250000|2024-10-10 17:27:30|5784.23|5783.73|5784.23|5783.73|5784.23|5783.73|5784.23|5783.73|180
1728581260000|2024-10-10 17:27:40|5784.48|5783.98|5784.48|5783.98|5784.48|5783.98|5784.23|5783.73|110
1728581270000|2024-10-10 17:27:50|5784.23|5783.73|5783.98|5783.48|5784.23|5783.73|5783.98|5783.48|106
1728581280000|2024-10-10 17:28:00|5783.73|5783.23|5783.48|5782.98|5783.73|5783.23|5783.23|5782.73|354
1728581290000|2024-10-10 17:28:10|5783.23|5782.73|5783.73|5783.23|5783.73|5783.23|5783.23|5782.73|95
1728581300000|2024-10-10 17:28:20|5783.98|5783.48|5783.73|5783.23|5783.98|5783.48|5783.73|5783.23|75
1728581310000|2024-10-10 17:28:30|5783.48|5782.98|5783.98|5783.48|5783.98|5783.48|5783.48|5782.98|87
1728581320000|2024-10-10 17:28:40|5783.73|5783.23|5783.73|5783.23|5783.98|5783.48|5783.73|5783.23|105
1728581330000|2024-10-10 17:28:50|5783.98|5783.48|5783.23|5782.73|5783.98|5783.48|5783.23|5782.73|235
1728581340000|2024-10-10 17:29:00|5783.48|5782.98|5782.48|5781.98|5783.48|5782.98|5782.23|5781.73|579
1728581350000|2024-10-10 17:29:10|5782.23|5781.73|5782.48|5781.98|5782.48|5781.98|5782.23|5781.73|204
1728581360000|2024-10-10 17:29:20|5782.73|5782.23|5783.23|5782.73|5783.73|5783.23|5782.73|5782.23|224
1728581370000|2024-10-10 17:29:30|5782.98|5782.48|5782.98|5782.48|5783.23|5782.73|5782.98|5782.48|99
1728581380000|2024-10-10 17:29:40|5783.23|5782.73|5783.23|5782.73|5783.48|5782.98|5783.23|5782.73|85
1728581390000|2024-10-10 17:29:50|5783.48|5782.98|5783.48|5782.98|5783.73|5783.23|5783.48|5782.98|87
1728581400000|2024-10-10 17:30:00|5783.73|5783.23|5783.98|5783.48|5784.23|5783.73|5783.73|5783.23|322
1728581410000|2024-10-10 17:30:10|5784.1|5783.6|5783.73|5783.23|5784.23|5783.73|5783.73|5783.23|136
1728581420000|2024-10-10 17:30:20|5783.48|5782.98|5783.98|5783.48|5783.98|5783.48|5783.48|5782.98|97
1728581430000|2024-10-10 17:30:30|5783.73|5783.23|5783.98|5783.48|5783.98|5783.48|5783.73|5783.23|93
1728581440000|2024-10-10 17:30:40|5784.23|5783.73|5784.73|5784.23|5784.73|5784.23|5784.23|5783.73|480
1728581450000|2024-10-10 17:30:50|5784.48|5783.98|5784.98|5784.48|5785.23|5784.73|5784.48|5783.98|213
1728581460000|2024-10-10 17:31:00|5785.23|5784.73|5785.23|5784.73|5785.73|5785.23|5785.23|5784.73|519
1728581470000|2024-10-10 17:31:10|5784.98|5784.48|5784.73|5784.23|5784.98|5784.48|5784.48|5783.98|261
1728581480000|2024-10-10 17:31:20|5784.98|5784.48|5785.23|5784.73|5785.48|5784.98|5784.98|5784.48|250
1728581490000|2024-10-10 17:31:30|5784.98|5784.48|5785.23|5784.73|5785.23|5784.73|5784.98|5784.48|56
1728581500000|2024-10-10 17:31:40|5785.48|5784.98|5785.23|5784.73|5785.98|5785.48|5785.23|5784.73|256
1728581510000|2024-10-10 17:31:50|5785.48|5784.98|5785.23|5784.73|5785.48|5784.98|5784.98|5784.48|207
1728581520000|2024-10-10 17:32:00|5785.48|5784.98|5785.23|5784.73|5785.48|5784.98|5785.23|5784.73|145
1728581530000|2024-10-10 17:32:10|5785.48|5784.98|5785.48|5784.98|5785.48|5784.98|5785.23|5784.73|148
1728581540000|2024-10-10 17:32:20|5785.73|5785.23|5785.98|5785.48|5785.98|5785.48|5785.48|5784.98|198
1728581550000|2024-10-10 17:32:30|5785.73|5785.23|5785.73|5785.23|5785.98|5785.48|5785.73|5785.23|236
1728581560000|2024-10-10 17:32:40|5785.48|5784.98|5785.48|5784.98|5785.48|5784.98|5785.48|5784.98|129
1728581570000|2024-10-10 17:32:50|5785.73|5785.23|5785.73|5785.23|5785.73|5785.23|5785.73|5785.23|83
1728581580000|2024-10-10 17:33:00|5785.98|5785.48|5785.48|5784.98|5785.98|5785.48|5785.48|5784.98|111
1728581590000|2024-10-10 17:33:10|5785.73|5785.23|5785.73|5785.23|5785.98|5785.48|5785.48|5784.98|165
1728581600000|2024-10-10 17:33:20|5785.98|5785.48|5785.48|5784.98|5785.98|5785.48|5785.48|5784.98|117
1728581610000|2024-10-10 17:33:30|5785.73|5785.23|5785.98|5785.48|5785.98|5785.48|5785.73|5785.23|218
1728581620000|2024-10-10 17:33:40|5785.73|5785.23|5785.73|5785.23|5785.73|5785.23|5785.73|5785.23|175
1728581630000|2024-10-10 17:33:50|5785.48|5784.98|5785.48|5784.98|5785.73|5785.23|5785.48|5784.98|368
1728581640000|2024-10-10 17:34:00|5785.23|5784.73|5784.98|5784.48|5785.48|5784.98|5784.73|5784.23|275
1728581650000|2024-10-10 17:34:10|5784.73|5784.23|5785.23|5784.73|5785.23|5784.73|5784.73|5784.23|354
1728581660000|2024-10-10 17:34:20|5785.48|5784.98|5785.48|5784.98|5785.73|5785.23|5785.48|5784.98|160
1728581670000|2024-10-10 17:34:30|5785.23|5784.73|5785.48|5784.98|5785.48|5784.98|5785.23|5784.73|61
1728581680000|2024-10-10 17:34:40|5785.23|5784.73|5785.48|5784.98|5785.48|5784.98|5785.23|5784.73|61
1728581690000|2024-10-10 17:34:50|5785.73|5785.23|5785.23|5784.73|5785.73|5785.23|5785.23|5784.73|75
1728581700000|2024-10-10 17:35:00|5784.98|5784.48|5785.73|5785.23|5785.73|5785.23|5784.98|5784.48|196
1728581710000|2024-10-10 17:35:10|5785.48|5784.98|5785.48|5784.98|5785.73|5785.23|5785.48|5784.98|168
1728581720000|2024-10-10 17:35:20|5785.73|5785.23|5785.98|5785.48|5785.98|5785.48|5785.73|5785.23|225
1728581730000|2024-10-10 17:35:30|5785.73|5785.23|5785.98|5785.48|5785.98|5785.48|5785.73|5785.23|143
1728581740000|2024-10-10 17:35:40|5785.73|5785.23|5785.73|5785.23|5785.73|5785.23|5785.73|5785.23|81
1728581750000|2024-10-10 17:35:50|5785.85|5785.35|5785.98|5785.48|5785.98|5785.48|5785.73|5785.23|76
1728581760000|2024-10-10 17:36:00|5785.73|5785.23|5785.73|5785.23|5785.98|5785.48|5785.73|5785.23|349
1728581770000|2024-10-10 17:36:10|5785.48|5784.98|5785.98|5785.48|5785.98|5785.48|5785.48|5784.98|167
1728581780000|2024-10-10 17:36:20|5785.73|5785.23|5785.48|5784.98|5785.73|5785.23|5785.48|5784.98|217
1728581790000|2024-10-10 17:36:30|5785.23|5784.73|5785.23|5784.73|5785.23|5784.73|5785.23|5784.73|85
1728581800000|2024-10-10 17:36:40|5785.73|5785.23|5786.48|5785.98|5786.73|5786.23|5785.73|5785.23|723
1728581810000|2024-10-10 17:36:50|5786.23|5785.73|5785.98|5785.48|5786.23|5785.73|5785.98|5785.48|132
1728581820000|2024-10-10 17:37:00|5786.23|5785.73|5785.48|5784.98|5786.23|5785.73|5785.48|5784.98|234
1728581830000|2024-10-10 17:37:10|5785.23|5784.73|5785.23|5784.73|5785.23|5784.73|5784.98|5784.48|136
1728581840000|2024-10-10 17:37:20|5784.98|5784.48|5784.23|5783.73|5784.98|5784.48|5784.23|5783.73|488
1728581850000|2024-10-10 17:37:30|5784.48|5783.98|5784.48|5783.98|5784.48|5783.98|5784.23|5783.73|291
1728581860000|2024-10-10 17:37:40|5783.98|5783.48|5784.23|5783.73|5784.48|5783.98|5783.73|5783.23|242
1728581870000|2024-10-10 17:37:50|||||||||41
1728581880000|2024-10-10 17:38:00|5784.48|5783.98|5784.73|5784.23|5784.98|5784.48|5784.48|5783.98|283
1728581890000|2024-10-10 17:38:10|5784.48|5783.98|5784.48|5783.98|5784.48|5783.98|5784.48|5783.98|134
1728581900000|2024-10-10 17:38:20|||||||||107
1728581910000|2024-10-10 17:38:30|5784.23|5783.73|5783.98|5783.48|5784.23|5783.73|5783.98|5783.48|87
1728581920000|2024-10-10 17:38:40|5783.73|5783.23|5783.98|5783.48|5783.98|5783.48|5783.73|5783.23|62
1728581930000|2024-10-10 17:38:50|5783.73|5783.23|5783.48|5782.98|5783.73|5783.23|5783.48|5782.98|220
1728581940000|2024-10-10 17:39:00|5783.23|5782.73|5783.73|5783.23|5783.73|5783.23|5782.98|5782.48|326
1728581950000|2024-10-10 17:39:10|5783.48|5782.98|5783.73|5783.23|5783.73|5783.23|5783.48|5782.98|141
1728581960000|2024-10-10 17:39:20|5783.98|5783.48|5783.23|5782.73|5783.98|5783.48|5783.1|5782.6|147
1728581970000|2024-10-10 17:39:30|5783.1|5782.6|5783.23|5782.73|5783.48|5782.98|5782.98|5782.48|222
1728581980000|2024-10-10 17:39:40|5783.48|5782.98|5783.48|5782.98|5783.48|5782.98|5783.23|5782.73|100
1728581990000|2024-10-10 17:39:50|5783.23|5782.73|5783.23|5782.73|5783.23|5782.73|5783.23|5782.73|95
1728582000000|2024-10-10 17:40:00|5783.35|5782.85|5783.73|5783.23|5783.98|5783.48|5783.35|5782.85|184
1728582010000|2024-10-10 17:40:10|5783.98|5783.48|5783.23|5782.73|5783.98|5783.48|5783.23|5782.73|223
1728582020000|2024-10-10 17:40:20|5782.98|5782.48|5782.73|5782.23|5782.98|5782.48|5781.85|5781.35|457
1728582030000|2024-10-10 17:40:30|5782.98|5782.48|5782.48|5781.98|5782.98|5782.48|5782.23|5781.73|282
1728582040000|2024-10-10 17:40:40|5782.73|5782.23|5782.48|5781.98|5782.73|5782.23|5782.23|5781.73|144
1728582050000|2024-10-10 17:40:50|5782.23|5781.73|5782.98|5782.48|5782.98|5782.48|5782.23|5781.73|96
1728582060000|2024-10-10 17:41:00|5783.23|5782.73|5783.48|5782.98|5783.48|5782.98|5782.98|5782.48|164
1728582070000|2024-10-10 17:41:10|5783.73|5783.23|5783.23|5782.73|5783.98|5783.48|5783.23|5782.73|174
1728582080000|2024-10-10 17:41:20|5783.35|5782.85|5783.23|5782.73|5783.48|5782.98|5783.23|5782.73|77
1728582090000|2024-10-10 17:41:30|5782.98|5782.48|5783.23|5782.73|5783.48|5782.98|5782.98|5782.48|130
1728582100000|2024-10-10 17:41:40|5782.98|5782.48|5782.98|5782.48|5782.98|5782.48|5782.48|5781.98|113
1728582110000|2024-10-10 17:41:50|5783.23|5782.73|5782.98|5782.48|5783.23|5782.73|5782.73|5782.23|72
1728582120000|2024-10-10 17:42:00|5782.48|5781.98|5782.98|5782.48|5783.23|5782.73|5782.48|5781.98|154
1728582130000|2024-10-10 17:42:10|5783.23|5782.73|5783.48|5782.98|5783.73|5783.23|5782.98|5782.48|430
1728582140000|2024-10-10 17:42:20|5783.73|5783.23|5782.98|5782.48|5783.73|5783.23|5782.98|5782.48|72
1728582150000|2024-10-10 17:42:30|5783.23|5782.73|5783.73|5783.23|5783.73|5783.23|5783.23|5782.73|47
1728582160000|2024-10-10 17:42:40|5783.98|5783.48|5784.48|5783.98|5784.73|5784.23|5783.73|5783.23|360
1728582170000|2024-10-10 17:42:50|5784.73|5784.23|5784.98|5784.48|5784.98|5784.48|5784.48|5783.98|95
1728582180000|2024-10-10 17:43:00|5784.73|5784.23|5784.98|5784.48|5784.98|5784.48|5784.73|5784.23|125
1728582190000|2024-10-10 17:43:10|5784.73|5784.23|5782.98|5782.48|5784.73|5784.23|5782.73|5782.23|848
1728582200000|2024-10-10 17:43:20|5782.73|5782.23|5783.23|5782.73|5783.23|5782.73|5781.98|5781.48|483
1728582210000|2024-10-10 17:43:30|5783.48|5782.98|5783.73|5783.23|5783.98|5783.48|5783.48|5782.98|181
1728582220000|2024-10-10 17:43:40|5783.98|5783.48|5783.98|5783.48|5784.23|5783.73|5783.73|5783.23|223
1728582230000|2024-10-10 17:43:50|5784.1|5783.6|5783.98|5783.48|5784.1|5783.6|5783.98|5783.48|108
1728582240000|2024-10-10 17:44:00|5783.73|5783.23|5783.23|5782.73|5783.73|5783.23|5783.23|5782.73|94
1728582250000|2024-10-10 17:44:10|5783.48|5782.98|5783.48|5782.98|5783.48|5782.98|5783.23|5782.73|52
1728582260000|2024-10-10 17:44:20|5783.73|5783.23|5783.73|5783.23|5783.73|5783.23|5783.48|5782.98|64
1728582270000|2024-10-10 17:44:30|5783.48|5782.98|5783.48|5782.98|5783.73|5783.23|5783.48|5782.98|207
1728582280000|2024-10-10 17:44:40|||||||||41
1728582290000|2024-10-10 17:44:50|5783.98|5783.48|5783.73|5783.23|5783.98|5783.48|5783.73|5783.23|127
1728582300000|2024-10-10 17:45:00|5783.48|5782.98|5783.98|5783.48|5783.98|5783.48|5783.48|5782.98|35
1728582310000|2024-10-10 17:45:10|5783.73|5783.23|5782.48|5781.98|5784.23|5783.73|5782.48|5781.98|845
1728582320000|2024-10-10 17:45:20|5782.73|5782.23|5782.48|5781.98|5782.98|5782.48|5782.48|5781.98|215
1728582330000|2024-10-10 17:45:30|5782.23|5781.73|5782.23|5781.73|5782.73|5782.23|5782.23|5781.73|210
1728582340000|2024-10-10 17:45:40|5782.48|5781.98|5782.73|5782.23|5782.73|5782.23|5782.48|5781.98|82
1728582350000|2024-10-10 17:45:50|||||||||62
1728582360000|2024-10-10 17:46:00|5782.98|5782.48|5782.48|5781.98|5782.98|5782.48|5781.98|5781.48|254
1728582370000|2024-10-10 17:46:10|5782.73|5782.23|5782.48|5781.98|5782.73|5782.23|5782.48|5781.98|197
1728582380000|2024-10-10 17:46:20|5782.23|5781.73|5782.48|5781.98|5782.48|5781.98|5782.23|5781.73|143
1728582390000|2024-10-10 17:46:30|5782.23|5781.73|5782.48|5781.98|5782.48|5781.98|5781.98|5781.48|115
1728582400000|2024-10-10 17:46:40|5782.85|5782.35|5782.48|5781.98|5782.98|5782.48|5782.48|5781.98|275
1728582410000|2024-10-10 17:46:50|5782.73|5782.23|5782.48|5781.98|5782.73|5782.23|5782.48|5781.98|31
1728582420000|2024-10-10 17:47:00|5782.23|5781.73|5781.98|5781.48|5782.23|5781.73|5781.73|5781.23|183
1728582430000|2024-10-10 17:47:10|5782.23|5781.73|5782.48|5781.98|5782.48|5781.98|5782.23|5781.73|85
1728582440000|2024-10-10 17:47:20|5782.23|5781.73|5781.48|5780.98|5782.23|5781.73|5781.48|5780.98|270
1728582450000|2024-10-10 17:47:30|5781.23|5780.73|5780.98|5780.48|5781.23|5780.73|5780.98|5780.48|366
1728582460000|2024-10-10 17:47:40|5780.73|5780.23|5778.73|5778.23|5780.73|5780.23|5778.73|5778.23|960
1728582470000|2024-10-10 17:47:50|5778.48|5777.98|5779.98|5779.48|5779.98|5779.48|5778.48|5777.98|378
1728582480000|2024-10-10 17:48:00|5779.73|5779.23|5779.23|5778.73|5779.98|5779.48|5779.23|5778.73|324
1728582490000|2024-10-10 17:48:10|5779.48|5778.98|5779.98|5779.48|5779.98|5779.48|5779.23|5778.73|212
1728582500000|2024-10-10 17:48:20|5780.23|5779.73|5779.23|5778.73|5780.23|5779.73|5779.23|5778.73|235
1728582510000|2024-10-10 17:48:30|5778.98|5778.48|5779.48|5778.98|5779.48|5778.98|5778.98|5778.48|129
1728582520000|2024-10-10 17:48:40|5779.23|5778.73|5779.48|5778.98|5779.73|5779.23|5779.23|5778.73|161
1728582530000|2024-10-10 17:48:50|5779.73|5779.23|5779.98|5779.48|5779.98|5779.48|5779.73|5779.23|91
1728582540000|2024-10-10 17:49:00|5779.85|5779.35|5780.23|5779.73|5780.23|5779.73|5779.85|5779.35|147
1728582550000|2024-10-10 17:49:10|5779.98|5779.48|5779.98|5779.48|5779.98|5779.48|5779.48|5778.98|340
1728582560000|2024-10-10 17:49:20|5780.23|5779.73|5779.73|5779.23|5780.23|5779.73|5779.73|5779.23|89
1728582570000|2024-10-10 17:49:30|5779.48|5778.98|5776.98|5776.48|5779.48|5778.98|5776.98|5776.48|704
1728582580000|2024-10-10 17:49:40|5777.23|5776.73|5777.98|5777.48|5777.98|5777.48|5776.73|5776.23|511
1728582590000|2024-10-10 17:49:50|5778.23|5777.73|5778.23|5777.73|5778.23|5777.73|5777.98|5777.48|142
1728582600000|2024-10-10 17:50:00|5778.1|5777.6|5777.23|5776.73|5778.1|5777.6|5776.98|5776.48|230
1728582610000|2024-10-10 17:50:10|5776.98|5776.48|5777.23|5776.73|5777.73|5777.23|5776.98|5776.48|239
1728582620000|2024-10-10 17:50:20|5776.98|5776.48|5777.48|5776.98|5777.48|5776.98|5776.98|5776.48|233
1728582630000|2024-10-10 17:50:30|5777.23|5776.73|5777.48|5776.98|5777.48|5776.98|5777.23|5776.73|314
1728582640000|2024-10-10 17:50:40|5777.23|5776.73|5777.23|5776.73|5777.48|5776.98|5777.23|5776.73|168
1728582650000|2024-10-10 17:50:50|5776.98|5776.48|5776.98|5776.48|5777.23|5776.73|5776.73|5776.23|202
1728582660000|2024-10-10 17:51:00|5777.23|5776.73|5776.98|5776.48|5777.23|5776.73|5776.48|5775.98|235
1728582670000|2024-10-10 17:51:10|5776.48|5775.98|5775.98|5775.48|5776.48|5775.98|5775.23|5774.73|1176
1728582680000|2024-10-10 17:51:20|5776.23|5775.73|5774.98|5774.48|5776.23|5775.73|5774.6|5774.1|752
1728582690000|2024-10-10 17:51:30|5774.73|5774.23|5774.73|5774.23|5775.48|5774.98|5774.48|5773.98|518
1728582700000|2024-10-10 17:51:40|5774.48|5773.98|5772.48|5771.98|5774.6|5774.1|5771.98|5771.48|1900
1728582710000|2024-10-10 17:51:50|5772.73|5772.23|5772.73|5772.23|5773.23|5772.73|5771.98|5771.48|2091
1728582720000|2024-10-10 17:52:00|5772.48|5771.98|5769.48|5768.98|5772.48|5771.98|5767.48|5766.98|3384
1728582730000|2024-10-10 17:52:10|5769.73|5769.23|5772.23|5771.73|5772.23|5771.73|5769.73|5769.23|1836
1728582740000|2024-10-10 17:52:20|5771.98|5771.48|5771.73|5771.23|5772.48|5771.98|5770.98|5770.48|906
1728582750000|2024-10-10 17:52:30|5771.48|5770.98|5772.48|5771.98|5772.48|5771.98|5771.48|5770.98|633
1728582760000|2024-10-10 17:52:40|5772.98|5772.48|5773.23|5772.73|5773.23|5772.73|5772.48|5771.98|1173
1728582770000|2024-10-10 17:52:50|5773.48|5772.98|5773.23|5772.73|5773.48|5772.98|5772.98|5772.48|597
1728582780000|2024-10-10 17:53:00|5772.98|5772.48|5772.98|5772.48|5773.48|5772.98|5772.98|5772.48|311
1728582790000|2024-10-10 17:53:10|5772.73|5772.23|5772.73|5772.23|5772.98|5772.48|5772.48|5771.98|287
1728582800000|2024-10-10 17:53:20|5772.23|5771.73|5772.48|5771.98|5772.48|5771.98|5772.23|5771.73|268
1728582810000|2024-10-10 17:53:30|5772.23|5771.73|5771.98|5771.48|5772.48|5771.98|5771.98|5771.48|441
1728582820000|2024-10-10 17:53:40|5772.23|5771.73|5772.23|5771.73|5772.48|5771.98|5772.23|5771.73|684
1728582830000|2024-10-10 17:53:50|5772.1|5771.6|5772.23|5771.73|5772.48|5771.98|5772.1|5771.6|448
1728582840000|2024-10-10 17:54:00|5771.98|5771.48|5772.98|5772.48|5773.23|5772.73|5771.98|5771.48|423
1728582850000|2024-10-10 17:54:10|5773.1|5772.6|5772.98|5772.48|5773.1|5772.6|5772.98|5772.48|267
1728582860000|2024-10-10 17:54:20|5773.23|5772.73|5773.48|5772.98|5773.73|5773.23|5772.98|5772.48|430
1728582870000|2024-10-10 17:54:30|5773.23|5772.73|5774.73|5774.23|5774.73|5774.23|5773.23|5772.73|552
1728582880000|2024-10-10 17:54:40|5774.98|5774.48|5775.48|5774.98|5775.48|5774.98|5774.73|5774.23|319
1728582890000|2024-10-10 17:54:50|5775.23|5774.73|5776.23|5775.73|5776.35|5775.85|5775.23|5774.73|403
1728582900000|2024-10-10 17:55:00|5776.48|5775.98|5776.23|5775.73|5777.48|5776.98|5775.73|5775.23|890
1728582910000|2024-10-10 17:55:10|5775.98|5775.48|5775.98|5775.48|5776.23|5775.73|5775.73|5775.23|303
1728582920000|2024-10-10 17:55:20|5775.73|5775.23|5775.98|5775.48|5775.98|5775.48|5775.48|5774.98|223
1728582930000|2024-10-10 17:55:30|5776.23|5775.73|5776.48|5775.98|5776.98|5776.48|5776.23|5775.73|614
1728582940000|2024-10-10 17:55:40|5776.23|5775.73|5775.98|5775.48|5776.35|5775.85|5775.98|5775.48|210
1728582950000|2024-10-10 17:55:50|5775.85|5775.35|5775.98|5775.48|5775.98|5775.48|5775.73|5775.23|133
1728582960000|2024-10-10 17:56:00|5776.23|5775.73|5776.23|5775.73|5776.23|5775.73|5775.98|5775.48|251
1728582970000|2024-10-10 17:56:10|5776.48|5775.98|5776.48|5775.98|5776.98|5776.48|5776.48|5775.98|125
1728582980000|2024-10-10 17:56:20|5776.73|5776.23|5776.98|5776.48|5776.98|5776.48|5776.48|5775.98|82
1728582990000|2024-10-10 17:56:30|5777.23|5776.73|5777.48|5776.98|5777.48|5776.98|5777.23|5776.73|274
1728583000000|2024-10-10 17:56:40|5777.73|5777.23|5777.48|5776.98|5778.23|5777.73|5777.48|5776.98|426
1728583010000|2024-10-10 17:56:50|5777.73|5777.23|5777.98|5777.48|5778.23|5777.73|5777.73|5777.23|175
1728583020000|2024-10-10 17:57:00|5778.23|5777.73|5779.23|5778.73|5779.23|5778.73|5778.23|5777.73|562
1728583030000|2024-10-10 17:57:10|5778.98|5778.48|5778.73|5778.23|5779.23|5778.73|5778.73|5778.23|264
1728583040000|2024-10-10 17:57:20|5778.48|5777.98|5778.73|5778.23|5778.73|5778.23|5778.48|5777.98|278
1728583050000|2024-10-10 17:57:30|5778.98|5778.48|5780.23|5779.73|5780.23|5779.73|5778.98|5778.48|453
1728583060000|2024-10-10 17:57:40|5779.98|5779.48|5780.23|5779.73|5780.23|5779.73|5779.98|5779.48|329
1728583070000|2024-10-10 17:57:50|5780.98|5780.48|5781.48|5780.98|5781.48|5780.98|5780.48|5779.98|542
1728583080000|2024-10-10 17:58:00|5781.73|5781.23|5781.23|5780.73|5781.98|5781.48|5780.48|5779.98|366
1728583090000|2024-10-10 17:58:10|5780.98|5780.48|5780.98|5780.48|5780.98|5780.48|5780.73|5780.23|445
1728583100000|2024-10-10 17:58:20|5781.23|5780.73|5780.48|5779.98|5781.23|5780.73|5780.23|5779.73|193
1728583110000|2024-10-10 17:58:30|5780.73|5780.23|5780.73|5780.23|5780.73|5780.23|5780.48|5779.98|137
1728583120000|2024-10-10 17:58:40|5780.98|5780.48|5780.98|5780.48|5781.23|5780.73|5780.73|5780.23|184
1728583130000|2024-10-10 17:58:50|5780.73|5780.23|5780.73|5780.23|5780.98|5780.48|5780.48|5779.98|144
1728583140000|2024-10-10 17:59:00|5780.98|5780.48|5780.73|5780.23|5780.98|5780.48|5780.48|5779.98|113
1728583150000|2024-10-10 17:59:10|5780.6|5780.1|5780.98|5780.48|5780.98|5780.48|5780.23|5779.73|197
1728583160000|2024-10-10 17:59:20|5781.48|5780.98|5781.73|5781.23|5782.48|5781.98|5781.23|5780.73|581
1728583170000|2024-10-10 17:59:30|5781.98|5781.48|5782.23|5781.73|5782.23|5781.73|5781.98|5781.48|107
1728583180000|2024-10-10 17:59:40|5781.98|5781.48|5781.98|5781.48|5782.23|5781.73|5781.98|5781.48|155
1728583190000|2024-10-10 17:59:50|5782.23|5781.73|5781.98|5781.48|5782.23|5781.73|5781.98|5781.48|52
1728583200000|2024-10-10 18:00:00|5781.73|5781.23|5781.48|5780.98|5781.73|5781.23|5781.23|5780.73|308
1728583210000|2024-10-10 18:00:10|5781.23|5780.73|5781.48|5780.98|5781.48|5780.98|5780.98|5780.48|216
1728583220000|2024-10-10 18:00:20|5780.98|5780.48|5781.23|5780.73|5781.23|5780.73|5780.98|5780.48|198
1728583230000|2024-10-10 18:00:30|5780.98|5780.48|5780.48|5779.98|5780.98|5780.48|5780.48|5779.98|131
1728583240000|2024-10-10 18:00:40|5780.23|5779.73|5780.73|5780.23|5780.73|5780.23|5780.23|5779.73|309
1728583250000|2024-10-10 18:00:50|5780.48|5779.98|5780.23|5779.73|5780.48|5779.98|5780.23|5779.73|123
1728583260000|2024-10-10 18:01:00|5779.98|5779.48|5780.23|5779.73|5780.48|5779.98|5779.48|5778.98|370
1728583270000|2024-10-10 18:01:10|5779.98|5779.48|5779.48|5778.98|5779.98|5779.48|5779.48|5778.98|131
1728583280000|2024-10-10 18:01:20|5779.6|5779.1|5779.23|5778.73|5779.73|5779.23|5779.23|5778.73|245
1728583290000|2024-10-10 18:01:30|5779.48|5778.98|5779.23|5778.73|5779.48|5778.98|5779.23|5778.73|259
1728583300000|2024-10-10 18:01:40|5778.98|5778.48|5778.48|5777.98|5778.98|5778.48|5778.23|5777.73|322
1728583310000|2024-10-10 18:01:50|5778.23|5777.73|5778.73|5778.23|5778.73|5778.23|5778.23|5777.73|185
1728583320000|2024-10-10 18:02:00|5778.23|5777.73|5777.48|5776.98|5778.23|5777.73|5777.48|5776.98|510
1728583330000|2024-10-10 18:02:10|5777.23|5776.73|5777.98|5777.48|5778.23|5777.73|5777.23|5776.73|205
1728583340000|2024-10-10 18:02:20|5777.48|5776.98|5777.48|5776.98|5777.48|5776.98|5776.85|5776.35|262
1728583350000|2024-10-10 18:02:30|5777.73|5777.23|5776.98|5776.48|5777.98|5777.48|5776.98|5776.48|200
1728583360000|2024-10-10 18:02:40|5777.23|5776.73|5776.73|5776.23|5777.48|5776.98|5775.98|5775.48|1950
1728583370000|2024-10-10 18:02:50|5776.98|5776.48|5776.48|5775.98|5776.98|5776.48|5776.23|5775.73|192
1728583380000|2024-10-10 18:03:00|5776.23|5775.73|5776.23|5775.73|5776.48|5775.98|5775.98|5775.48|235
1728583390000|2024-10-10 18:03:10|5776.48|5775.98|5776.98|5776.48|5776.98|5776.48|5776.48|5775.98|265
1728583400000|2024-10-10 18:03:20|5776.85|5776.35|5776.73|5776.23|5776.98|5776.48|5776.73|5776.23|47
1728583410000|2024-10-10 18:03:30|5776.98|5776.48|5776.73|5776.23|5777.98|5777.48|5776.73|5776.23|524
1728583420000|2024-10-10 18:03:40|5776.98|5776.48|5777.48|5776.98|5777.48|5776.98|5776.73|5776.23|186
1728583430000|2024-10-10 18:03:50|5777.23|5776.73|5777.48|5776.98|5777.48|5776.98|5777.23|5776.73|130
1728583440000|2024-10-10 18:04:00|5777.23|5776.73|5777.48|5776.98|5777.48|5776.98|5776.98|5776.48|77
1728583450000|2024-10-10 18:04:10|5777.23|5776.73|5777.73|5777.23|5777.73|5777.23|5777.23|5776.73|136
1728583460000|2024-10-10 18:04:20|5777.48|5776.98|5776.73|5776.23|5777.98|5777.48|5776.73|5776.23|116
1728583470000|2024-10-10 18:04:30|5776.98|5776.48|5776.73|5776.23|5776.98|5776.48|5776.73|5776.23|93
1728583480000|2024-10-10 18:04:40|5776.98|5776.48|5776.23|5775.73|5776.98|5776.48|5776.23|5775.73|220
1728583490000|2024-10-10 18:04:50|5776.48|5775.98|5776.73|5776.23|5776.73|5776.23|5776.23|5775.73|92
1728583500000|2024-10-10 18:05:00|5776.23|5775.73|5775.48|5774.98|5776.23|5775.73|5775.23|5774.73|311
1728583510000|2024-10-10 18:05:10|5774.98|5774.48|5775.98|5775.48|5775.98|5775.48|5774.98|5774.48|251
1728583520000|2024-10-10 18:05:20|5775.85|5775.35|5775.73|5775.23|5775.98|5775.48|5775.23|5774.73|104
1728583530000|2024-10-10 18:05:30|5775.98|5775.48|5775.48|5774.98|5775.98|5775.48|5774.98|5774.48|128
1728583540000|2024-10-10 18:05:40|5775.6|5775.1|5775.98|5775.48|5775.98|5775.48|5775.48|5774.98|44
1728583550000|2024-10-10 18:05:50|5776.23|5775.73|5776.85|5776.35|5776.85|5776.35|5776.23|5775.73|151
1728583560000|2024-10-10 18:06:00|5776.98|5776.48|5777.73|5777.23|5777.98|5777.48|5776.73|5776.23|349
1728583570000|2024-10-10 18:06:10|5777.85|5777.35|5777.48|5776.98|5778.23|5777.73|5777.48|5776.98|199
1728583580000|2024-10-10 18:06:20|5777.23|5776.73|5776.48|5775.98|5777.23|5776.73|5776.23|5775.73|270
1728583590000|2024-10-10 18:06:30|5776.73|5776.23|5776.48|5775.98|5776.73|5776.23|5776.48|5775.98|77
1728583600000|2024-10-10 18:06:40|5776.23|5775.73|5776.48|5775.98|5776.48|5775.98|5775.98|5775.48|96
1728583610000|2024-10-10 18:06:50|5776.23|5775.73|5775.98|5775.48|5776.23|5775.73|5775.85|5775.35|167
1728583620000|2024-10-10 18:07:00|5775.73|5775.23|5775.48|5774.98|5775.98|5775.48|5775.23|5774.73|277
1728583630000|2024-10-10 18:07:10|5775.73|5775.23|5775.98|5775.48|5776.23|5775.73|5775.73|5775.23|309
1728583640000|2024-10-10 18:07:20|5776.23|5775.73|5776.98|5776.48|5776.98|5776.48|5776.23|5775.73|353
1728583650000|2024-10-10 18:07:30|5776.73|5776.23|5777.23|5776.73|5777.23|5776.73|5776.73|5776.23|151
1728583660000|2024-10-10 18:07:40|5777.48|5776.98|5777.73|5777.23|5777.73|5777.23|5777.23|5776.73|243
1728583670000|2024-10-10 18:07:50|5777.48|5776.98|5777.73|5777.23|5777.73|5777.23|5777.48|5776.98|86
1728583680000|2024-10-10 18:08:00|5777.98|5777.48|5777.48|5776.98|5777.98|5777.48|5777.23|5776.73|153
1728583690000|2024-10-10 18:08:10|5777.73|5777.23|5777.23|5776.73|5777.73|5777.23|5777.23|5776.73|99
1728583700000|2024-10-10 18:08:20|5777.48|5776.98|5777.73|5777.23|5777.73|5777.23|5777.48|5776.98|84
1728583710000|2024-10-10 18:08:30|5777.98|5777.48|5777.98|5777.48|5777.98|5777.48|5777.73|5777.23|160
1728583720000|2024-10-10 18:08:40|5778.23|5777.73|5777.73|5777.23|5778.23|5777.73|5777.73|5777.23|113
1728583730000|2024-10-10 18:08:50|5777.98|5777.48|5777.73|5777.23|5777.98|5777.48|5777.73|5777.23|60
1728583740000|2024-10-10 18:09:00|5777.98|5777.48|5777.48|5776.98|5777.98|5777.48|5777.23|5776.73|149
1728583750000|2024-10-10 18:09:10|5777.23|5776.73|5776.98|5776.48|5777.48|5776.98|5776.98|5776.48|130
1728583760000|2024-10-10 18:09:20|5776.73|5776.23|5776.23|5775.73|5776.73|5776.23|5775.98|5775.48|233
1728583770000|2024-10-10 18:09:30|5776.48|5775.98|5776.48|5775.98|5776.48|5775.98|5776.48|5775.98|65
1728583780000|2024-10-10 18:09:40|5776.73|5776.23|5776.23|5775.73|5776.73|5776.23|5776.23|5775.73|117
1728583790000|2024-10-10 18:09:50|5776.48|5775.98|5776.98|5776.48|5776.98|5776.48|5776.48|5775.98|109
1728583800000|2024-10-10 18:10:00|5776.73|5776.23|5777.48|5776.98|5777.48|5776.98|5776.73|5776.23|211
1728583810000|2024-10-10 18:10:10|5777.73|5777.23|5777.98|5777.48|5777.98|5777.48|5777.48|5776.98|127
1728583820000|2024-10-10 18:10:20|5777.73|5777.23|5778.48|5777.98|5778.48|5777.98|5777.48|5776.98|166
1728583830000|2024-10-10 18:10:30|5778.23|5777.73|5777.98|5777.48|5778.73|5778.23|5777.98|5777.48|180
1728583840000|2024-10-10 18:10:40|5777.73|5777.23|5777.98|5777.48|5777.98|5777.48|5777.73|5777.23|145
1728583850000|2024-10-10 18:10:50|5777.73|5777.23|5777.98|5777.48|5777.98|5777.48|5777.73|5777.23|81
1728583860000|2024-10-10 18:11:00|5777.73|5777.23|5776.73|5776.23|5777.73|5777.23|5776.23|5775.73|314
1728583870000|2024-10-10 18:11:10|5776.98|5776.48|5776.98|5776.48|5776.98|5776.48|5776.48|5775.98|99
1728583880000|2024-10-10 18:11:20|5776.85|5776.35|5777.23|5776.73|5777.23|5776.73|5776.48|5775.98|144
1728583890000|2024-10-10 18:11:30|5776.98|5776.48|5776.48|5775.98|5776.98|5776.48|5776.48|5775.98|122
1728583900000|2024-10-10 18:11:40|5776.73|5776.23|5776.48|5775.98|5776.73|5776.23|5776.48|5775.98|73
1728583910000|2024-10-10 18:11:50|5776.73|5776.23|5776.73|5776.23|5776.73|5776.23|5776.73|5776.23|76
1728583920000|2024-10-10 18:12:00|5776.98|5776.48|5776.73|5776.23|5776.98|5776.48|5776.48|5775.98|163
1728583930000|2024-10-10 18:12:10|5776.98|5776.48|5776.73|5776.23|5776.98|5776.48|5776.73|5776.23|49
1728583940000|2024-10-10 18:12:20|5776.98|5776.48|5776.73|5776.23|5776.98|5776.48|5776.73|5776.23|100
1728583950000|2024-10-10 18:12:30|5776.98|5776.48|5775.98|5775.48|5776.98|5776.48|5775.98|5775.48|194
1728583960000|2024-10-10 18:12:40|5775.73|5775.23|5775.98|5775.48|5775.98|5775.48|5775.23|5774.73|286
1728583970000|2024-10-10 18:12:50|5776.23|5775.73|5775.98|5775.48|5776.23|5775.73|5775.98|5775.48|210
1728583980000|2024-10-10 18:13:00|5776.23|5775.73|5775.98|5775.48|5776.23|5775.73|5775.73|5775.23|178
1728583990000|2024-10-10 18:13:10|5776.23|5775.73|5776.48|5775.98|5776.73|5776.23|5776.23|5775.73|180
1728584000000|2024-10-10 18:13:20|5776.73|5776.23|5777.23|5776.73|5777.23|5776.73|5776.73|5776.23|127
1728584010000|2024-10-10 18:13:30|5776.98|5776.48|5776.98|5776.48|5777.23|5776.73|5776.98|5776.48|95
1728584020000|2024-10-10 18:13:40|||||||||6
1728584030000|2024-10-10 18:13:50|5777.23|5776.73|5776.73|5776.23|5777.23|5776.73|5776.73|5776.23|65
1728584040000|2024-10-10 18:14:00|5776.48|5775.98|5776.98|5776.48|5776.98|5776.48|5776.48|5775.98|78
1728584050000|2024-10-10 18:14:10|5777.23|5776.73|5777.23|5776.73|5777.48|5776.98|5776.98|5776.48|106
1728584060000|2024-10-10 18:14:20|5776.98|5776.48|5776.98|5776.48|5776.98|5776.48|5776.73|5776.23|79
1728584070000|2024-10-10 18:14:30|5776.73|5776.23|5776.73|5776.23|5776.73|5776.23|5776.48|5775.98|82
1728584080000|2024-10-10 18:14:40|5776.48|5775.98|5776.48|5775.98|5776.73|5776.23|5776.23|5775.73|89
1728584090000|2024-10-10 18:14:50|5776.23|5775.73|5775.73|5775.23|5776.23|5775.73|5775.73|5775.23|292
1728584100000|2024-10-10 18:15:00|5775.48|5774.98|5775.48|5774.98|5775.48|5774.98|5775.48|5774.98|113
1728584110000|2024-10-10 18:15:10|5775.73|5775.23|5775.73|5775.23|5775.73|5775.23|5775.48|5774.98|190
1728584120000|2024-10-10 18:15:20|5775.48|5774.98|5775.73|5775.23|5775.98|5775.48|5775.23|5774.73|157
1728584130000|2024-10-10 18:15:30|5775.48|5774.98|5775.48|5774.98|5775.48|5774.98|5774.98|5774.48|236
1728584140000|2024-10-10 18:15:40|5775.73|5775.23|5775.23|5774.73|5775.73|5775.23|5774.98|5774.48|155
1728584150000|2024-10-10 18:15:50|5774.98|5774.48|5774.73|5774.23|5775.23|5774.73|5774.73|5774.23|275
1728584160000|2024-10-10 18:16:00|5774.98|5774.48|5775.23|5774.73|5775.23|5774.73|5774.98|5774.48|140
1728584170000|2024-10-10 18:16:10|5775.48|5774.98|5774.48|5773.98|5775.48|5774.98|5774.48|5773.98|311
1728584180000|2024-10-10 18:16:20|5774.23|5773.73|5773.73|5773.23|5774.48|5773.98|5773.48|5772.98|524
1728584190000|2024-10-10 18:16:30|5773.98|5773.48|5773.48|5772.98|5773.98|5773.48|5773.48|5772.98|154
1728584200000|2024-10-10 18:16:40|5773.73|5773.23|5774.73|5774.23|5774.73|5774.23|5773.73|5773.23|198
1728584210000|2024-10-10 18:16:50|5774.48|5773.98|5774.23|5773.73|5774.48|5773.98|5773.98|5773.48|256
1728584220000|2024-10-10 18:17:00|5773.98|5773.48|5774.48|5773.98|5774.48|5773.98|5773.73|5773.23|213
1728584230000|2024-10-10 18:17:10|5774.23|5773.73|5774.98|5774.48|5774.98|5774.48|5774.23|5773.73|233
1728584240000|2024-10-10 18:17:20|5775.23|5774.73|5774.73|5774.23|5775.23|5774.73|5774.73|5774.23|96
1728584250000|2024-10-10 18:17:30|5774.98|5774.48|5775.23|5774.73|5775.73|5775.23|5774.98|5774.48|307
1728584260000|2024-10-10 18:17:40|5774.98|5774.48|5774.98|5774.48|5774.98|5774.48|5774.98|5774.48|120
1728584270000|2024-10-10 18:17:50|5774.85|5774.35|5774.98|5774.48|5774.98|5774.48|5774.85|5774.35|92
1728584280000|2024-10-10 18:18:00|5774.85|5774.35|5774.48|5773.98|5774.98|5774.48|5774.48|5773.98|95
1728584290000|2024-10-10 18:18:10|5774.23|5773.73|5773.98|5773.48|5774.23|5773.73|5773.98|5773.48|220
1728584300000|2024-10-10 18:18:20|5773.73|5773.23|5774.23|5773.73|5774.23|5773.73|5773.73|5773.23|197
1728584310000|2024-10-10 18:18:30|5774.35|5773.85|5774.23|5773.73|5774.48|5773.98|5774.23|5773.73|159
1728584320000|2024-10-10 18:18:40|5774.48|5773.98|5774.48|5773.98|5774.48|5773.98|5774.48|5773.98|45
1728584330000|2024-10-10 18:18:50|5774.23|5773.73|5774.23|5773.73|5774.48|5773.98|5774.23|5773.73|161
1728584340000|2024-10-10 18:19:00|5773.98|5773.48|5774.23|5773.73|5774.23|5773.73|5773.98|5773.48|146
1728584350000|2024-10-10 18:19:10|5774.48|5773.98|5774.48|5773.98|5774.48|5773.98|5774.23|5773.73|55
1728584360000|2024-10-10 18:19:20|5774.23|5773.73|5773.85|5773.35|5774.23|5773.73|5773.73|5773.23|174
1728584370000|2024-10-10 18:19:30|5773.98|5773.48|5774.48|5773.98|5774.48|5773.98|5773.73|5773.23|233
1728584380000|2024-10-10 18:19:40|5774.73|5774.23|5775.23|5774.73|5775.23|5774.73|5774.73|5774.23|231
1728584390000|2024-10-10 18:19:50|5775.1|5774.6|5775.23|5774.73|5775.23|5774.73|5775.1|5774.6|107
1728584400000|2024-10-10 18:20:00|5774.98|5774.48|5775.23|5774.73|5775.48|5774.98|5774.73|5774.23|333
1728584410000|2024-10-10 18:20:10|5775.48|5774.98|5774.98|5774.48|5775.98|5775.48|5774.98|5774.48|460
1728584420000|2024-10-10 18:20:20|5774.73|5774.23|5773.98|5773.48|5774.98|5774.48|5773.85|5773.35|159
1728584430000|2024-10-10 18:20:30|5773.73|5773.23|5773.48|5772.98|5773.73|5773.23|5773.48|5772.98|137
1728584440000|2024-10-10 18:20:40|5773.23|5772.73|5773.48|5772.98|5773.48|5772.98|5772.98|5772.48|321
1728584450000|2024-10-10 18:20:50|5773.73|5773.23|5773.73|5773.23|5773.98|5773.48|5773.73|5773.23|123
1728584460000|2024-10-10 18:21:00|5773.98|5773.48|5773.48|5772.98|5773.98|5773.48|5773.48|5772.98|132
1728584470000|2024-10-10 18:21:10|5773.73|5773.23|5773.23|5772.73|5773.73|5773.23|5773.23|5772.73|224
1728584480000|2024-10-10 18:21:20|5773.48|5772.98|5773.23|5772.73|5773.48|5772.98|5773.23|5772.73|136
1728584490000|2024-10-10 18:21:30|5773.48|5772.98|5772.98|5772.48|5773.48|5772.98|5772.98|5772.48|162
1728584500000|2024-10-10 18:21:40|5773.73|5773.23|5774.73|5774.23|5774.73|5774.23|5773.73|5773.23|709
1728584510000|2024-10-10 18:21:50|5774.48|5773.98|5774.23|5773.73|5774.48|5773.98|5774.23|5773.73|208
1728584520000|2024-10-10 18:22:00|5774.48|5773.98|5775.23|5774.73|5775.23|5774.73|5774.48|5773.98|187
1728584530000|2024-10-10 18:22:10|5775.48|5774.98|5775.23|5774.73|5775.48|5774.98|5775.23|5774.73|150
1728584540000|2024-10-10 18:22:20|5775.73|5775.23|5775.98|5775.48|5776.48|5775.98|5775.73|5775.23|544
1728584550000|2024-10-10 18:22:30|5776.23|5775.73|5775.73|5775.23|5776.23|5775.73|5775.73|5775.23|177
1728584560000|2024-10-10 18:22:40|5775.48|5774.98|5775.73|5775.23|5775.98|5775.48|5775.48|5774.98|137
1728584570000|2024-10-10 18:22:50|5775.6|5775.1|5775.73|5775.23|5775.73|5775.23|5775.48|5774.98|91
1728584580000|2024-10-10 18:23:00|5775.98|5775.48|5775.73|5775.23|5775.98|5775.48|5775.48|5774.98|235
1728584590000|2024-10-10 18:23:10|5775.48|5774.98|5775.98|5775.48|5775.98|5775.48|5775.48|5774.98|235
1728584600000|2024-10-10 18:23:20|5776.23|5775.73|5776.23|5775.73|5776.23|5775.73|5775.98|5775.48|105
1728584610000|2024-10-10 18:23:30|5775.73|5775.23|5775.98|5775.48|5775.98|5775.48|5775.73|5775.23|54
1728584620000|2024-10-10 18:23:40|5775.73|5775.23|5775.73|5775.23|5775.98|5775.48|5775.73|5775.23|39
1728584630000|2024-10-10 18:23:50|5775.23|5774.73|5775.23|5774.73|5775.48|5774.98|5774.98|5774.48|138
1728584640000|2024-10-10 18:24:00|5774.98|5774.48|5774.98|5774.48|5774.98|5774.48|5774.73|5774.23|151
1728584650000|2024-10-10 18:24:10|||||||||151
1728584660000|2024-10-10 18:24:20|5775.23|5774.73|5774.98|5774.48|5775.23|5774.73|5774.98|5774.48|101
1728584670000|2024-10-10 18:24:30|5774.73|5774.23|5774.98|5774.48|5774.98|5774.48|5774.73|5774.23|225
1728584680000|2024-10-10 18:24:40|5775.23|5774.73|5774.98|5774.48|5775.23|5774.73|5774.98|5774.48|67
1728584690000|2024-10-10 18:24:50|5774.73|5774.23|5774.48|5773.98|5774.73|5774.23|5774.48|5773.98|72
1728584700000|2024-10-10 18:25:00|5774.23|5773.73|5774.48|5773.98|5774.48|5773.98|5773.98|5773.48|210
1728584710000|2024-10-10 18:25:10|5774.73|5774.23|5774.73|5774.23|5775.23|5774.73|5774.73|5774.23|105
1728584720000|2024-10-10 18:25:20|5774.48|5773.98|5774.48|5773.98|5774.73|5774.23|5774.23|5773.73|149
1728584730000|2024-10-10 18:25:30|5774.6|5774.1|5775.23|5774.73|5775.23|5774.73|5774.6|5774.1|128
1728584740000|2024-10-10 18:25:40|5775.48|5774.98|5775.23|5774.73|5775.48|5774.98|5775.23|5774.73|99
1728584750000|2024-10-10 18:25:50|5774.98|5774.48|5774.48|5773.98|5774.98|5774.48|5774.48|5773.98|102
1728584760000|2024-10-10 18:26:00|5774.35|5773.85|5773.48|5772.98|5774.35|5773.85|5773.48|5772.98|193
1728584770000|2024-10-10 18:26:10|5773.73|5773.23|5773.23|5772.73|5773.73|5773.23|5772.98|5772.48|634
1728584780000|2024-10-10 18:26:20|5772.98|5772.48|5773.48|5772.98|5773.73|5773.23|5772.98|5772.48|227
1728584790000|2024-10-10 18:26:30|5773.73|5773.23|5773.98|5773.48|5773.98|5773.48|5773.73|5773.23|84
1728584800000|2024-10-10 18:26:40|5774.23|5773.73|5774.98|5774.48|5774.98|5774.48|5774.23|5773.73|187
1728584810000|2024-10-10 18:26:50|5774.73|5774.23|5774.98|5774.48|5775.48|5774.98|5774.73|5774.23|452
1728584820000|2024-10-10 18:27:00|5774.73|5774.23|5774.98|5774.48|5775.23|5774.73|5774.73|5774.23|134
1728584830000|2024-10-10 18:27:10|5774.73|5774.23|5774.48|5773.98|5774.73|5774.23|5774.23|5773.73|119
1728584840000|2024-10-10 18:27:20|5774.73|5774.23|5774.73|5774.23|5774.73|5774.23|5774.73|5774.23|69
1728584850000|2024-10-10 18:27:30|5774.48|5773.98|5774.73|5774.23|5774.73|5774.23|5774.48|5773.98|83
1728584860000|2024-10-10 18:27:40|5774.48|5773.98|5774.73|5774.23|5774.73|5774.23|5774.23|5773.73|89
1728584870000|2024-10-10 18:27:50|5774.48|5773.98|5774.23|5773.73|5774.48|5773.98|5774.23|5773.73|46
1728584880000|2024-10-10 18:28:00|5774.48|5773.98|5774.23|5773.73|5774.48|5773.98|5774.23|5773.73|197
1728584890000|2024-10-10 18:28:10|5773.98|5773.48|5773.98|5773.48|5774.23|5773.73|5773.73|5773.23|106
1728584900000|2024-10-10 18:28:20|5774.23|5773.73|5774.48|5773.98|5774.73|5774.23|5774.23|5773.73|149
1728584910000|2024-10-10 18:28:30|5774.23|5773.73|5773.73|5773.23|5774.23|5773.73|5773.73|5773.23|77
1728584920000|2024-10-10 18:28:40|5773.98|5773.48|5773.98|5773.48|5774.23|5773.73|5773.85|5773.35|73
1728584930000|2024-10-10 18:28:50|5773.73|5773.23|5773.98|5773.48|5773.98|5773.48|5773.73|5773.23|72
1728584940000|2024-10-10 18:29:00|5773.73|5773.23|5773.73|5773.23|5773.98|5773.48|5773.48|5772.98|118
1728584950000|2024-10-10 18:29:10|5773.48|5772.98|5773.98|5773.48|5773.98|5773.48|5773.48|5772.98|102
1728584960000|2024-10-10 18:29:20|5773.85|5773.35|5774.23|5773.73|5774.48|5773.98|5773.85|5773.35|147
1728584970000|2024-10-10 18:29:30|5773.98|5773.48|5773.48|5772.98|5774.23|5773.73|5773.48|5772.98|185
1728584980000|2024-10-10 18:29:40|5773.73|5773.23|5773.48|5772.98|5773.73|5773.23|5773.48|5772.98|78
1728584990000|2024-10-10 18:29:50|5773.35|5772.85|5773.48|5772.98|5773.73|5773.23|5773.35|5772.85|113
1728585000000|2024-10-10 18:30:00|5773.23|5772.73|5773.23|5772.73|5773.48|5772.98|5772.73|5772.23|391
1728585010000|2024-10-10 18:30:10|5773.1|5772.6|5772.98|5772.48|5773.23|5772.73|5772.98|5772.48|101
1728585020000|2024-10-10 18:30:20|5773.23|5772.73|5773.23|5772.73|5773.48|5772.98|5772.98|5772.48|190
1728585030000|2024-10-10 18:30:30|5772.98|5772.48|5772.73|5772.23|5772.98|5772.48|5772.48|5771.98|447
1728585040000|2024-10-10 18:30:40|5772.48|5771.98|5772.98|5772.48|5772.98|5772.48|5772.48|5771.98|313
1728585050000|2024-10-10 18:30:50|5773.23|5772.73|5772.98|5772.48|5773.23|5772.73|5772.98|5772.48|171
1728585060000|2024-10-10 18:31:00|5772.73|5772.23|5772.48|5771.98|5772.73|5772.23|5772.48|5771.98|125
1728585070000|2024-10-10 18:31:10|5772.73|5772.23|5772.73|5772.23|5772.73|5772.23|5772.48|5771.98|289
1728585080000|2024-10-10 18:31:20|5772.48|5771.98|5772.98|5772.48|5772.98|5772.48|5772.48|5771.98|211
1728585090000|2024-10-10 18:31:30|5772.85|5772.35|5772.98|5772.48|5772.98|5772.48|5772.73|5772.23|246
1728585100000|2024-10-10 18:31:40|5772.73|5772.23|5771.35|5770.85|5772.98|5772.48|5771.23|5770.73|1296
1728585110000|2024-10-10 18:31:50|5771.48|5770.98|5772.23|5771.73|5772.48|5771.98|5771.48|5770.98|242
1728585120000|2024-10-10 18:32:00|5771.98|5771.48|5771.23|5770.73|5771.98|5771.48|5770.98|5770.48|500
1728585130000|2024-10-10 18:32:10|5771.48|5770.98|5771.73|5771.23|5771.98|5771.48|5771.48|5770.98|225
1728585140000|2024-10-10 18:32:20|5771.48|5770.98|5771.48|5770.98|5771.48|5770.98|5771.23|5770.73|198
1728585150000|2024-10-10 18:32:30|5771.23|5770.73|5771.48|5770.98|5771.98|5771.48|5771.23|5770.73|171
1728585160000|2024-10-10 18:32:40|5771.23|5770.73|5771.73|5771.23|5771.73|5771.23|5771.23|5770.73|198
1728585170000|2024-10-10 18:32:50|5771.98|5771.48|5771.98|5771.48|5771.98|5771.48|5771.73|5771.23|124
1728585180000|2024-10-10 18:33:00|5771.73|5771.23|5772.23|5771.73|5772.48|5771.98|5771.73|5771.23|223
1728585190000|2024-10-10 18:33:10|5772.48|5771.98|5771.98|5771.48|5772.73|5772.23|5771.73|5771.23|266
1728585200000|2024-10-10 18:33:20|5771.73|5771.23|5772.48|5771.98|5772.73|5772.23|5771.73|5771.23|166
1728585210000|2024-10-10 18:33:30|5772.23|5771.73|5772.73|5772.23|5772.73|5772.23|5772.23|5771.73|193
1728585220000|2024-10-10 18:33:40|5772.48|5771.98|5772.73|5772.23|5772.73|5772.23|5772.48|5771.98|168
1728585230000|2024-10-10 18:33:50|5772.48|5771.98|5772.73|5772.23|5772.73|5772.23|5772.48|5771.98|155
1728585240000|2024-10-10 18:34:00|5772.98|5772.48|5773.23|5772.73|5773.48|5772.98|5772.98|5772.48|328
1728585250000|2024-10-10 18:34:10|5773.48|5772.98|5774.23|5773.73|5774.23|5773.73|5773.48|5772.98|539
1728585260000|2024-10-10 18:34:20|5773.98|5773.48|5773.48|5772.98|5773.98|5773.48|5773.23|5772.73|309
1728585270000|2024-10-10 18:34:30|5773.73|5773.23|5773.48|5772.98|5773.73|5773.23|5773.23|5772.73|239
1728585280000|2024-10-10 18:34:40|5773.23|5772.73|5773.73|5773.23|5773.73|5773.23|5773.23|5772.73|171
1728585290000|2024-10-10 18:34:50|5773.48|5772.98|5773.73|5773.23|5773.98|5773.48|5773.48|5772.98|105
1728585300000|2024-10-10 18:35:00|5773.98|5773.48|5773.73|5773.23|5774.48|5773.98|5773.48|5772.98|373
1728585310000|2024-10-10 18:35:10|5773.48|5772.98|5773.48|5772.98|5773.73|5773.23|5773.23|5772.73|163
1728585320000|2024-10-10 18:35:20|5773.73|5773.23|5773.23|5772.73|5773.73|5773.23|5772.98|5772.48|199
1728585330000|2024-10-10 18:35:30|5773.48|5772.98|5772.23|5771.73|5773.48|5772.98|5772.23|5771.73|358
1728585340000|2024-10-10 18:35:40|5772.48|5771.98|5772.48|5771.98|5772.48|5771.98|5772.23|5771.73|209
1728585350000|2024-10-10 18:35:50|5772.73|5772.23|5772.23|5771.73|5772.73|5772.23|5772.23|5771.73|141
1728585360000|2024-10-10 18:36:00|5771.98|5771.48|5771.48|5770.98|5771.98|5771.48|5770.98|5770.48|342
1728585370000|2024-10-10 18:36:10|5771.23|5770.73|5771.48|5770.98|5771.73|5771.23|5770.98|5770.48|301
1728585380000|2024-10-10 18:36:20|5771.73|5771.23|5771.48|5770.98|5771.73|5771.23|5771.48|5770.98|35
1728585390000|2024-10-10 18:36:30|5771.23|5770.73|5771.73|5771.23|5771.73|5771.23|5771.23|5770.73|365
1728585400000|2024-10-10 18:36:40|5771.98|5771.48|5771.73|5771.23|5771.98|5771.48|5771.73|5771.23|71
1728585410000|2024-10-10 18:36:50|5771.48|5770.98|5771.73|5771.23|5771.98|5771.48|5771.48|5770.98|161
1728585420000|2024-10-10 18:37:00|5771.98|5771.48|5772.48|5771.98|5772.73|5772.23|5771.98|5771.48|314
1728585430000|2024-10-10 18:37:10|5771.98|5771.48|5771.73|5771.23|5771.98|5771.48|5771.48|5770.98|212
1728585440000|2024-10-10 18:37:20|5771.98|5771.48|5771.73|5771.23|5771.98|5771.48|5771.73|5771.23|201
1728585450000|2024-10-10 18:37:30|5771.23|5770.73|5770.98|5770.48|5771.23|5770.73|5770.98|5770.48|276
1728585460000|2024-10-10 18:37:40|5771.23|5770.73|5771.23|5770.73|5771.23|5770.73|5770.98|5770.48|249
1728585470000|2024-10-10 18:37:50|5771.48|5770.98|5771.23|5770.73|5771.48|5770.98|5771.23|5770.73|76
1728585480000|2024-10-10 18:38:00|5770.98|5770.48|5771.23|5770.73|5771.23|5770.73|5770.98|5770.48|232
1728585490000|2024-10-10 18:38:10|5770.98|5770.48|5771.23|5770.73|5771.23|5770.73|5770.98|5770.48|97
1728585500000|2024-10-10 18:38:20|||||||||229
1728585510000|2024-10-10 18:38:30|5770.98|5770.48|5771.23|5770.73|5771.23|5770.73|5770.98|5770.48|174
1728585520000|2024-10-10 18:38:40|5771.1|5770.6|5771.48|5770.98|5771.6|5771.1|5771.1|5770.6|206
1728585530000|2024-10-10 18:38:50|5771.73|5771.23|5771.48|5770.98|5771.73|5771.23|5771.48|5770.98|182
1728585540000|2024-10-10 18:39:00|5771.23|5770.73|5771.23|5770.73|5771.48|5770.98|5771.23|5770.73|156
1728585550000|2024-10-10 18:39:10|5771.1|5770.6|5771.23|5770.73|5771.23|5770.73|5770.98|5770.48|203
1728585560000|2024-10-10 18:39:20|5770.98|5770.48|5771.23|5770.73|5771.48|5770.98|5770.98|5770.48|251
1728585570000|2024-10-10 18:39:30|5771.48|5770.98|5772.48|5771.98|5772.73|5772.23|5771.23|5770.73|1018
1728585580000|2024-10-10 18:39:40|5772.23|5771.73|5771.98|5771.48|5772.48|5771.98|5771.98|5771.48|187
1728585590000|2024-10-10 18:39:50|5771.73|5771.23|5771.98|5771.48|5771.98|5771.48|5771.73|5771.23|247
1728585600000|2024-10-10 18:40:00|5771.73|5771.23|5772.48|5771.98|5772.48|5771.98|5771.73|5771.23|202
1728585610000|2024-10-10 18:40:10|5772.73|5772.23|5772.73|5772.23|5772.98|5772.48|5772.73|5772.23|228
1728585620000|2024-10-10 18:40:20|5772.48|5771.98|5773.48|5772.98|5773.48|5772.98|5772.48|5771.98|383
1728585630000|2024-10-10 18:40:30|5773.98|5773.48|5773.48|5772.98|5773.98|5773.48|5773.23|5772.73|275
1728585640000|2024-10-10 18:40:40|5773.23|5772.73|5772.98|5772.48|5773.23|5772.73|5772.98|5772.48|294
1728585650000|2024-10-10 18:40:50|5772.73|5772.23|5772.73|5772.23|5772.98|5772.48|5772.73|5772.23|344
1728585660000|2024-10-10 18:41:00|5772.98|5772.48|5773.23|5772.73|5773.23|5772.73|5772.98|5772.48|197
1728585670000|2024-10-10 18:41:10|5772.98|5772.48|5772.48|5771.98|5772.98|5772.48|5772.48|5771.98|132
1728585680000|2024-10-10 18:41:20|5772.23|5771.73|5772.48|5771.98|5772.48|5771.98|5772.23|5771.73|77
1728585690000|2024-10-10 18:41:30|5772.23|5771.73|5771.73|5771.23|5772.23|5771.73|5771.48|5770.98|213
1728585700000|2024-10-10 18:41:40|5771.48|5770.98|5771.48|5770.98|5771.6|5771.1|5771.48|5770.98|101
1728585710000|2024-10-10 18:41:50|5771.23|5770.73|5771.48|5770.98|5771.73|5771.23|5771.23|5770.73|189
1728585720000|2024-10-10 18:42:00|5771.73|5771.23|5771.73|5771.23|5771.73|5771.23|5771.73|5771.23|195
1728585730000|2024-10-10 18:42:10|5771.48|5770.98|5771.23|5770.73|5771.48|5770.98|5771.23|5770.73|244
1728585740000|2024-10-10 18:42:20|5770.98|5770.48|5771.23|5770.73|5771.48|5770.98|5770.98|5770.48|203
1728585750000|2024-10-10 18:42:30|5770.98|5770.48|5771.48|5770.98|5771.48|5770.98|5770.98|5770.48|209
1728585760000|2024-10-10 18:42:40|5771.35|5770.85|5771.23|5770.73|5771.48|5770.98|5771.23|5770.73|47
1728585770000|2024-10-10 18:42:50|5770.98|5770.48|5770.98|5770.48|5770.98|5770.48|5770.98|5770.48|66
1728585780000|2024-10-10 18:43:00|5770.23|5769.73|5769.98|5769.48|5770.48|5769.98|5769.98|5769.48|1092
1728585790000|2024-10-10 18:43:10|5770.23|5769.73|5767.98|5767.48|5770.23|5769.73|5767.98|5767.48|983
1728585800000|2024-10-10 18:43:20|5768.23|5767.73|5766.73|5766.23|5768.23|5767.73|5764.73|5764.23|3363
1728585810000|2024-10-10 18:43:30|5766.98|5766.48|5768.73|5768.23|5768.73|5768.23|5766.98|5766.48|1201
1728585820000|2024-10-10 18:43:40|5768.98|5768.48|5769.48|5768.98|5769.48|5768.98|5768.48|5767.98|569
1728585830000|2024-10-10 18:43:50|5769.73|5769.23|5769.73|5769.23|5769.73|5769.23|5768.23|5767.73|607
1728585840000|2024-10-10 18:44:00|5769.48|5768.98|5769.35|5768.85|5769.48|5768.98|5768.98|5768.48|271
1728585850000|2024-10-10 18:44:10|5769.48|5768.98|5769.98|5769.48|5770.23|5769.73|5769.48|5768.98|337
1728585860000|2024-10-10 18:44:20|5770.23|5769.73|5770.73|5770.23|5770.98|5770.48|5769.98|5769.48|405
1728585870000|2024-10-10 18:44:30|5770.23|5769.73|5769.23|5768.73|5770.23|5769.73|5769.23|5768.73|258
1728585880000|2024-10-10 18:44:40|5769.48|5768.98|5769.98|5769.48|5769.98|5769.48|5769.23|5768.73|154
1728585890000|2024-10-10 18:44:50|5769.73|5769.23|5769.73|5769.23|5769.73|5769.23|5769.73|5769.23|127
1728585900000|2024-10-10 18:45:00|5769.48|5768.98|5769.98|5769.48|5770.48|5769.98|5769.48|5768.98|255
1728585910000|2024-10-10 18:45:10|5769.73|5769.23|5770.23|5769.73|5770.23|5769.73|5769.48|5768.98|158
1728585920000|2024-10-10 18:45:20|5769.98|5769.48|5770.48|5769.98|5770.73|5770.23|5769.98|5769.48|155
1728585930000|2024-10-10 18:45:30|5770.73|5770.23|5770.73|5770.23|5771.23|5770.73|5770.6|5770.1|136
1728585940000|2024-10-10 18:45:40|5770.48|5769.98|5769.98|5769.48|5770.73|5770.23|5769.98|5769.48|158
1728585950000|2024-10-10 18:45:50|5770.48|5769.98|5770.48|5769.98|5770.48|5769.98|5770.23|5769.73|141
1728585960000|2024-10-10 18:46:00|5770.23|5769.73|5770.23|5769.73|5770.48|5769.98|5770.23|5769.73|108
1728585970000|2024-10-10 18:46:10|5769.98|5769.48|5769.98|5769.48|5770.23|5769.73|5769.73|5769.23|176
1728585980000|2024-10-10 18:46:20|5770.23|5769.73|5770.48|5769.98|5770.73|5770.23|5770.23|5769.73|161
1728585990000|2024-10-10 18:46:30|5769.98|5769.48|5770.23|5769.73|5770.23|5769.73|5769.98|5769.48|174
1728586000000|2024-10-10 18:46:40|5769.98|5769.48|5770.23|5769.73|5770.23|5769.73|5769.98|5769.48|111
1728586010000|2024-10-10 18:46:50|5770.1|5769.6|5770.73|5770.23|5770.73|5770.23|5770.1|5769.6|31
1728586020000|2024-10-10 18:47:00|5770.98|5770.48|5771.98|5771.48|5771.98|5771.48|5770.98|5770.48|307
1728586030000|2024-10-10 18:47:10|5772.23|5771.73|5771.98|5771.48|5772.23|5771.73|5771.98|5771.48|267
1728586040000|2024-10-10 18:47:20|5772.23|5771.73|5772.48|5771.98|5772.48|5771.98|5771.98|5771.48|287
1728586050000|2024-10-10 18:47:30|5772.73|5772.23|5772.98|5772.48|5773.23|5772.73|5772.48|5771.98|312
1728586060000|2024-10-10 18:47:40|5772.73|5772.23|5772.98|5772.48|5772.98|5772.48|5772.48|5771.98|313
1728586070000|2024-10-10 18:47:50|||||||||159
1728586080000|2024-10-10 18:48:00|5772.73|5772.23|5772.98|5772.48|5772.98|5772.48|5772.73|5772.23|464
1728586090000|2024-10-10 18:48:10|5773.23|5772.73|5773.23|5772.73|5773.48|5772.98|5773.23|5772.73|365
1728586100000|2024-10-10 18:48:20|5772.98|5772.48|5773.23|5772.73|5773.23|5772.73|5772.98|5772.48|124
1728586110000|2024-10-10 18:48:30|5772.98|5772.48|5772.73|5772.23|5772.98|5772.48|5772.73|5772.23|188
1728586120000|2024-10-10 18:48:40|5772.98|5772.48|5772.73|5772.23|5772.98|5772.48|5772.73|5772.23|368
1728586130000|2024-10-10 18:48:50|5772.98|5772.48|5772.98|5772.48|5772.98|5772.48|5772.73|5772.23|109
1728586140000|2024-10-10 18:49:00|5773.23|5772.73|5773.23|5772.73|5773.23|5772.73|5772.98|5772.48|181
1728586150000|2024-10-10 18:49:10|||||||||51
1728586160000|2024-10-10 18:49:20|5772.98|5772.48|5773.48|5772.98|5773.73|5773.23|5772.98|5772.48|239
1728586170000|2024-10-10 18:49:30|5773.23|5772.73|5772.98|5772.48|5773.48|5772.98|5772.73|5772.23|257
1728586180000|2024-10-10 18:49:40|5772.73|5772.23|5772.48|5771.98|5772.73|5772.23|5771.98|5771.48|315
1728586190000|2024-10-10 18:49:50|5772.23|5771.73|5771.98|5771.48|5772.23|5771.73|5771.98|5771.48|132
1728586200000|2024-10-10 18:50:00|5771.48|5770.98|5770.73|5770.23|5771.48|5770.98|5770.73|5770.23|712
1728586210000|2024-10-10 18:50:10|5770.98|5770.48|5770.73|5770.23|5770.98|5770.48|5770.48|5769.98|184
1728586220000|2024-10-10 18:50:20|5770.48|5769.98|5770.23|5769.73|5770.48|5769.98|5769.98|5769.48|454
1728586230000|2024-10-10 18:50:30|5770.48|5769.98|5770.73|5770.23|5770.73|5770.23|5770.48|5769.98|126
1728586240000|2024-10-10 18:50:40|5770.48|5769.98|5769.73|5769.23|5770.73|5770.23|5769.73|5769.23|282
1728586250000|2024-10-10 18:50:50|5769.48|5768.98|5769.23|5768.73|5769.48|5768.98|5769.23|5768.73|340
1728586260000|2024-10-10 18:51:00|5769.48|5768.98|5770.48|5769.98|5770.48|5769.98|5769.48|5768.98|209
1728586270000|2024-10-10 18:51:10|5770.23|5769.73|5770.48|5769.98|5770.48|5769.98|5769.98|5769.48|198
1728586280000|2024-10-10 18:51:20|5770.23|5769.73|5770.23|5769.73|5770.23|5769.73|5770.23|5769.73|69
1728586290000|2024-10-10 18:51:30|5769.98|5769.48|5769.98|5769.48|5769.98|5769.48|5769.73|5769.23|62
1728586300000|2024-10-10 18:51:40|5770.23|5769.73|5770.98|5770.48|5771.23|5770.73|5770.23|5769.73|237
1728586310000|2024-10-10 18:51:50|5770.73|5770.23|5770.73|5770.23|5770.98|5770.48|5770.73|5770.23|101
1728586320000|2024-10-10 18:52:00|5770.6|5770.1|5769.98|5769.48|5770.73|5770.23|5769.98|5769.48|167
1728586330000|2024-10-10 18:52:10|5770.23|5769.73|5770.48|5769.98|5770.48|5769.98|5770.23|5769.73|112
1728586340000|2024-10-10 18:52:20|5770.73|5770.23|5770.48|5769.98|5770.73|5770.23|5770.48|5769.98|113
1728586350000|2024-10-10 18:52:30|5770.73|5770.23|5770.23|5769.73|5770.73|5770.23|5770.23|5769.73|99
1728586360000|2024-10-10 18:52:40|5769.98|5769.48|5770.23|5769.73|5770.23|5769.73|5769.98|5769.48|154
1728586370000|2024-10-10 18:52:50|5770.48|5769.98|5770.23|5769.73|5770.48|5769.98|5770.23|5769.73|187
1728586380000|2024-10-10 18:53:00|5770.1|5769.6|5770.98|5770.48|5770.98|5770.48|5769.98|5769.48|184
1728586390000|2024-10-10 18:53:10|5770.73|5770.23|5770.98|5770.48|5770.98|5770.48|5770.48|5769.98|122
1728586400000|2024-10-10 18:53:20|5771.23|5770.73|5770.48|5769.98|5771.23|5770.73|5770.48|5769.98|362
1728586410000|2024-10-10 18:53:30|5770.73|5770.23|5770.48|5769.98|5770.73|5770.23|5770.23|5769.73|149
1728586420000|2024-10-10 18:53:40|5770.23|5769.73|5770.23|5769.73|5770.23|5769.73|5770.23|5769.73|33
1728586430000|2024-10-10 18:53:50|5770.48|5769.98|5770.48|5769.98|5770.73|5770.23|5770.23|5769.73|145
1728586440000|2024-10-10 18:54:00|5770.23|5769.73|5770.73|5770.23|5770.98|5770.48|5770.23|5769.73|154
1728586450000|2024-10-10 18:54:10|5770.98|5770.48|5770.73|5770.23|5770.98|5770.48|5770.73|5770.23|77
1728586460000|2024-10-10 18:54:20|5770.48|5769.98|5770.73|5770.23|5770.98|5770.48|5770.48|5769.98|82
1728586470000|2024-10-10 18:54:30|5770.98|5770.48|5770.98|5770.48|5770.98|5770.48|5770.73|5770.23|62
1728586480000|2024-10-10 18:54:40|5770.73|5770.23|5770.73|5770.23|5770.73|5770.23|5770.73|5770.23|45
1728586490000|2024-10-10 18:54:50|5770.98|5770.48|5771.23|5770.73|5771.35|5770.85|5770.98|5770.48|177
1728586500000|2024-10-10 18:55:00|5771.35|5770.85|5771.85|5771.35|5771.98|5771.48|5771.23|5770.73|357
1728586510000|2024-10-10 18:55:10|5771.98|5771.48|5772.73|5772.23|5772.73|5772.23|5771.73|5771.23|186
1728586520000|2024-10-10 18:55:20|5772.48|5771.98|5772.98|5772.48|5773.48|5772.98|5772.48|5771.98|536
1728586530000|2024-10-10 18:55:30|5773.23|5772.73|5772.73|5772.23|5773.23|5772.73|5772.73|5772.23|230
1728586540000|2024-10-10 18:55:40|5772.98|5772.48|5772.98|5772.48|5772.98|5772.48|5772.73|5772.23|169
1728586550000|2024-10-10 18:55:50|5772.73|5772.23|5772.73|5772.23|5772.98|5772.48|5772.48|5771.98|156
1728586560000|2024-10-10 18:56:00|5772.98|5772.48|5772.23|5771.73|5772.98|5772.48|5772.23|5771.73|249
1728586570000|2024-10-10 18:56:10|5772.48|5771.98|5772.73|5772.23|5773.23|5772.73|5772.48|5771.98|139
1728586580000|2024-10-10 18:56:20|5772.85|5772.35|5772.73|5772.23|5772.85|5772.35|5772.48|5771.98|142
1728586590000|2024-10-10 18:56:30|5772.48|5771.98|5772.48|5771.98|5772.48|5771.98|5772.48|5771.98|19
1728586600000|2024-10-10 18:56:40|5772.35|5771.85|5772.48|5771.98|5772.48|5771.98|5772.23|5771.73|146
1728586610000|2024-10-10 18:56:50|5772.35|5771.85|5772.98|5772.48|5772.98|5772.48|5772.35|5771.85|203
1728586620000|2024-10-10 18:57:00|5773.23|5772.73|5772.98|5772.48|5773.23|5772.73|5772.98|5772.48|239
1728586630000|2024-10-10 18:57:10|5773.23|5772.73|5773.98|5773.48|5773.98|5773.48|5773.23|5772.73|400
1728586640000|2024-10-10 18:57:20|5773.73|5773.23|5773.98|5773.48|5773.98|5773.48|5773.48|5772.98|294
1728586650000|2024-10-10 18:57:30|5773.73|5773.23|5773.48|5772.98|5773.73|5773.23|5773.23|5772.73|157
1728586660000|2024-10-10 18:57:40|5773.23|5772.73|5773.48|5772.98|5773.48|5772.98|5773.23|5772.73|134
1728586670000|2024-10-10 18:57:50|5773.73|5773.23|5773.23|5772.73|5773.73|5773.23|5773.23|5772.73|90
1728586680000|2024-10-10 18:58:00|5772.98|5772.48|5773.23|5772.73|5773.23|5772.73|5772.73|5772.23|233
1728586690000|2024-10-10 18:58:10|5772.98|5772.48|5772.23|5771.73|5772.98|5772.48|5772.23|5771.73|249
1728586700000|2024-10-10 18:58:20|5772.35|5771.85|5772.23|5771.73|5772.35|5771.85|5771.98|5771.48|328
1728586710000|2024-10-10 18:58:30|5772.48|5771.98|5772.23|5771.73|5772.48|5771.98|5772.23|5771.73|71
1728586720000|2024-10-10 18:58:40|5771.98|5771.48|5771.48|5770.98|5771.98|5771.48|5771.23|5770.73|275
1728586730000|2024-10-10 18:58:50|5771.73|5771.23|5772.23|5771.73|5772.23|5771.73|5771.73|5771.23|215
1728586740000|2024-10-10 18:59:00|5771.98|5771.48|5772.73|5772.23|5772.73|5772.23|5771.98|5771.48|120
1728586750000|2024-10-10 18:59:10|5772.48|5771.98|5772.48|5771.98|5772.48|5771.98|5772.23|5771.73|92
1728586760000|2024-10-10 18:59:20|5772.73|5772.23|5773.23|5772.73|5773.23|5772.73|5772.73|5772.23|95
1728586770000|2024-10-10 18:59:30|5772.73|5772.23|5772.98|5772.48|5772.98|5772.48|5772.73|5772.23|123
1728586780000|2024-10-10 18:59:40|5772.73|5772.23|5772.98|5772.48|5772.98|5772.48|5772.48|5771.98|110
1728586790000|2024-10-10 18:59:50|5772.73|5772.23|5772.73|5772.23|5772.73|5772.23|5772.73|5772.23|63
1728586800000|2024-10-10 19:00:00|5772.48|5771.98|5772.48|5771.98|5772.48|5771.98|5771.73|5771.23|416
1728586810000|2024-10-10 19:00:10|5772.23|5771.73|5772.73|5772.23|5772.73|5772.23|5772.23|5771.73|96
1728586820000|2024-10-10 19:00:20|5772.98|5772.48|5773.48|5772.98|5773.48|5772.98|5772.98|5772.48|175
1728586830000|2024-10-10 19:00:30|5773.23|5772.73|5773.23|5772.73|5773.48|5772.98|5772.98|5772.48|277
1728586840000|2024-10-10 19:00:40|5772.98|5772.48|5772.98|5772.48|5773.23|5772.73|5772.98|5772.48|97
1728586850000|2024-10-10 19:00:50|5773.23|5772.73|5772.98|5772.48|5773.48|5772.98|5772.98|5772.48|102
1728586860000|2024-10-10 19:01:00|5773.23|5772.73|5773.23|5772.73|5773.48|5772.98|5772.98|5772.48|155
1728586870000|2024-10-10 19:01:10|5773.48|5772.98|5772.98|5772.48|5773.48|5772.98|5772.98|5772.48|163
1728586880000|2024-10-10 19:01:20|5773.23|5772.73|5772.98|5772.48|5773.23|5772.73|5772.98|5772.48|118
1728586890000|2024-10-10 19:01:30|5772.73|5772.23|5772.48|5771.98|5772.73|5772.23|5772.48|5771.98|106
1728586900000|2024-10-10 19:01:40|5771.98|5771.48|5772.23|5771.73|5772.23|5771.73|5771.48|5770.98|167
1728586910000|2024-10-10 19:01:50|5772.48|5771.98|5772.48|5771.98|5772.48|5771.98|5772.48|5771.98|95
1728586920000|2024-10-10 19:02:00|5772.23|5771.73|5772.73|5772.23|5772.73|5772.23|5772.23|5771.73|182
1728586930000|2024-10-10 19:02:10|5772.48|5771.98|5772.48|5771.98|5772.48|5771.98|5772.23|5771.73|75
1728586940000|2024-10-10 19:02:20|5772.23|5771.73|5771.98|5771.48|5772.23|5771.73|5771.98|5771.48|117
1728586950000|2024-10-10 19:02:30|5771.73|5771.23|5771.73|5771.23|5771.85|5771.35|5771.48|5770.98|131
1728586960000|2024-10-10 19:02:40|5771.98|5771.48|5772.23|5771.73|5772.23|5771.73|5771.73|5771.23|76
1728586970000|2024-10-10 19:02:50|5772.35|5771.85|5772.48|5771.98|5772.48|5771.98|5772.23|5771.73|114
1728586980000|2024-10-10 19:03:00|5772.23|5771.73|5772.48|5771.98|5772.48|5771.98|5771.98|5771.48|86
1728586990000|2024-10-10 19:03:10|5772.23|5771.73|5772.73|5772.23|5772.73|5772.23|5772.23|5771.73|94
1728587000000|2024-10-10 19:03:20|5772.48|5771.98|5773.23|5772.73|5773.23|5772.73|5772.48|5771.98|306
1728587010000|2024-10-10 19:03:30|5772.98|5772.48|5773.1|5772.6|5773.23|5772.73|5772.73|5772.23|154
1728587020000|2024-10-10 19:03:40|5773.23|5772.73|5771.73|5771.23|5773.23|5772.73|5771.48|5770.98|1317
1728587030000|2024-10-10 19:03:50|5771.98|5771.48|5771.23|5770.73|5771.98|5771.48|5771.23|5770.73|247
1728587040000|2024-10-10 19:04:00|5771.48|5770.98|5769.73|5769.23|5771.98|5771.48|5769.73|5769.23|1983
1728587050000|2024-10-10 19:04:10|5769.98|5769.48|5769.98|5769.48|5770.23|5769.73|5769.73|5769.23|436
1728587060000|2024-10-10 19:04:20|5769.73|5769.23|5768.73|5768.23|5769.98|5769.48|5768.48|5767.98|1007
1728587070000|2024-10-10 19:04:30|5769.23|5768.73|5769.73|5769.23|5769.73|5769.23|5768.98|5768.48|422
1728587080000|2024-10-10 19:04:40|5769.48|5768.98|5769.48|5768.98|5769.48|5768.98|5768.98|5768.48|255
1728587090000|2024-10-10 19:04:50|5769.73|5769.23|5769.73|5769.23|5769.73|5769.23|5769.73|5769.23|309
1728587100000|2024-10-10 19:05:00|5769.98|5769.48|5770.23|5769.73|5770.23|5769.73|5769.73|5769.23|383
1728587110000|2024-10-10 19:05:10|5769.98|5769.48|5770.48|5769.98|5770.73|5770.23|5769.73|5769.23|361
1728587120000|2024-10-10 19:05:20|5770.23|5769.73|5768.98|5768.48|5770.23|5769.73|5768.73|5768.23|287
1728587130000|2024-10-10 19:05:30|5769.23|5768.73|5769.48|5768.98|5769.48|5768.98|5768.35|5767.85|402
1728587140000|2024-10-10 19:05:40|5769.23|5768.73|5768.98|5768.48|5769.48|5768.98|5768.98|5768.48|272
1728587150000|2024-10-10 19:05:50|5768.73|5768.23|5768.48|5767.98|5768.98|5768.48|5768.1|5767.6|512
1728587160000|2024-10-10 19:06:00|5768.35|5767.85|5769.48|5768.98|5769.48|5768.98|5768.35|5767.85|222
1728587170000|2024-10-10 19:06:10|5769.73|5769.23|5768.73|5768.23|5769.73|5769.23|5768.73|5768.23|209
1728587180000|2024-10-10 19:06:20|5768.48|5767.98|5768.98|5768.48|5768.98|5768.48|5767.98|5767.48|466
1728587190000|2024-10-10 19:06:30|5769.23|5768.73|5770.23|5769.73|5770.23|5769.73|5769.23|5768.73|220
1728587200000|2024-10-10 19:06:40|5770.48|5769.98|5770.23|5769.73|5770.48|5769.98|5770.23|5769.73|177
1728587210000|2024-10-10 19:06:50|5770.48|5769.98|5770.48|5769.98|5770.73|5770.23|5770.23|5769.73|262
1728587220000|2024-10-10 19:07:00|5770.73|5770.23|5770.48|5769.98|5770.73|5770.23|5770.48|5769.98|147
1728587230000|2024-10-10 19:07:10|||||||||42
1728587240000|2024-10-10 19:07:20|5770.73|5770.23|5770.23|5769.73|5770.73|5770.23|5770.23|5769.73|130
1728587250000|2024-10-10 19:07:30|5769.98|5769.48|5768.98|5768.48|5770.23|5769.73|5768.85|5768.35|259
1728587260000|2024-10-10 19:07:40|5769.23|5768.73|5768.85|5768.35|5769.35|5768.85|5768.73|5768.23|91
1728587270000|2024-10-10 19:07:50|5768.98|5768.48|5768.98|5768.48|5769.1|5768.6|5768.85|5768.35|206
1728587280000|2024-10-10 19:08:00|5768.73|5768.23|5769.48|5768.98|5769.48|5768.98|5768.73|5768.23|133
1728587290000|2024-10-10 19:08:10|5768.98|5768.48|5768.73|5768.23|5768.98|5768.48|5768.1|5767.6|470
1728587300000|2024-10-10 19:08:20|5768.98|5768.48|5769.23|5768.73|5769.48|5768.98|5768.98|5768.48|150
1728587310000|2024-10-10 19:08:30|5769.35|5768.85|5769.48|5768.98|5769.73|5769.23|5769.23|5768.73|124
1728587320000|2024-10-10 19:08:40|5769.73|5769.23|5769.48|5768.98|5769.98|5769.48|5769.48|5768.98|147
1728587330000|2024-10-10 19:08:50|5769.35|5768.85|5769.23|5768.73|5769.35|5768.85|5768.98|5768.48|109
1728587340000|2024-10-10 19:09:00|5769.48|5768.98|5769.23|5768.73|5769.48|5768.98|5769.23|5768.73|82
1728587350000|2024-10-10 19:09:10|5768.98|5768.48|5769.23|5768.73|5769.23|5768.73|5768.98|5768.48|163
1728587360000|2024-10-10 19:09:20|5768.98|5768.48|5768.73|5768.23|5768.98|5768.48|5768.73|5768.23|177
1728587370000|2024-10-10 19:09:30|5768.48|5767.98|5769.1|5768.6|5769.23|5768.73|5768.48|5767.98|235
1728587380000|2024-10-10 19:09:40|5769.23|5768.73|5769.23|5768.73|5769.48|5768.98|5769.23|5768.73|115
1728587390000|2024-10-10 19:09:50|5768.98|5768.48|5769.48|5768.98|5769.48|5768.98|5768.98|5768.48|126
1728587400000|2024-10-10 19:10:00|5769.35|5768.85|5770.48|5769.98|5770.48|5769.98|5769.23|5768.73|206
1728587410000|2024-10-10 19:10:10|5770.23|5769.73|5769.98|5769.48|5770.23|5769.73|5769.73|5769.23|209
1728587420000|2024-10-10 19:10:20|5770.23|5769.73|5770.73|5770.23|5770.73|5770.23|5770.23|5769.73|215
1728587430000|2024-10-10 19:10:30|5770.98|5770.48|5770.48|5769.98|5770.98|5770.48|5770.48|5769.98|224
1728587440000|2024-10-10 19:10:40|5770.23|5769.73|5770.23|5769.73|5770.48|5769.98|5769.98|5769.48|89
1728587450000|2024-10-10 19:10:50|5770.48|5769.98|5770.23|5769.73|5770.48|5769.98|5770.23|5769.73|109
1728587460000|2024-10-10 19:11:00|5770.48|5769.98|5770.73|5770.23|5770.73|5770.23|5770.23|5769.73|68
1728587470000|2024-10-10 19:11:10|5770.48|5769.98|5770.73|5770.23|5770.98|5770.48|5770.48|5769.98|88
1728587480000|2024-10-10 19:11:20|5770.48|5769.98|5770.48|5769.98|5770.48|5769.98|5770.23|5769.73|150
1728587490000|2024-10-10 19:11:30|5770.73|5770.23|5770.73|5770.23|5770.73|5770.23|5770.73|5770.23|116
1728587500000|2024-10-10 19:11:40|5770.85|5770.35|5770.73|5770.23|5770.98|5770.48|5770.73|5770.23|74
1728587510000|2024-10-10 19:11:50|5770.48|5769.98|5770.23|5769.73|5770.48|5769.98|5769.98|5769.48|445
1728587520000|2024-10-10 19:12:00|5769.98|5769.48|5769.98|5769.48|5770.23|5769.73|5769.85|5769.35|287
1728587530000|2024-10-10 19:12:10|5770.23|5769.73|5769.98|5769.48|5770.23|5769.73|5769.73|5769.23|126
1728587540000|2024-10-10 19:12:20|5769.73|5769.23|5769.48|5768.98|5769.98|5769.48|5769.23|5768.73|188
1728587550000|2024-10-10 19:12:30|5769.73|5769.23|5769.98|5769.48|5769.98|5769.48|5769.73|5769.23|104
1728587560000|2024-10-10 19:12:40|5769.73|5769.23|5769.48|5768.98|5769.73|5769.23|5769.48|5768.98|97
1728587570000|2024-10-10 19:12:50|5769.23|5768.73|5768.98|5768.48|5769.23|5768.73|5768.98|5768.48|179
1728587580000|2024-10-10 19:13:00|5768.73|5768.23|5768.85|5768.35|5768.85|5768.35|5768.23|5767.73|371
1728587590000|2024-10-10 19:13:10|5768.98|5768.48|5768.98|5768.48|5769.23|5768.73|5768.73|5768.23|173
1728587600000|2024-10-10 19:13:20|5769.23|5768.73|5769.48|5768.98|5769.48|5768.98|5769.23|5768.73|126
1728587610000|2024-10-10 19:13:30|5769.73|5769.23|5769.73|5769.23|5769.73|5769.23|5769.73|5769.23|46
1728587620000|2024-10-10 19:13:40|5769.23|5768.73|5769.98|5769.48|5770.23|5769.73|5769.23|5768.73|504
1728587630000|2024-10-10 19:13:50|5769.73|5769.23|5769.85|5769.35|5769.85|5769.35|5769.48|5768.98|312
1728587640000|2024-10-10 19:14:00|5769.73|5769.23|5770.48|5769.98|5770.48|5769.98|5769.73|5769.23|187
1728587650000|2024-10-10 19:14:10|5770.73|5770.23|5770.98|5770.48|5770.98|5770.48|5770.73|5770.23|191
1728587660000|2024-10-10 19:14:20|5771.23|5770.73|5770.98|5770.48|5771.23|5770.73|5770.98|5770.48|255
1728587670000|2024-10-10 19:14:30|5770.73|5770.23|5770.23|5769.73|5770.73|5770.23|5770.23|5769.73|153
1728587680000|2024-10-10 19:14:40|5770.35|5769.85|5769.73|5769.23|5770.35|5769.85|5769.73|5769.23|206
1728587690000|2024-10-10 19:14:50|5769.98|5769.48|5770.23|5769.73|5770.23|5769.73|5769.98|5769.48|153
1728587700000|2024-10-10 19:15:00|5770.48|5769.98|5770.23|5769.73|5770.48|5769.98|5770.23|5769.73|123
1728587710000|2024-10-10 19:15:10|5769.73|5769.23|5769.73|5769.23|5769.73|5769.23|5769.48|5768.98|181
1728587720000|2024-10-10 19:15:20|5769.98|5769.48|5769.48|5768.98|5769.98|5769.48|5769.48|5768.98|79
1728587730000|2024-10-10 19:15:30|5769.23|5768.73|5769.48|5768.98|5769.48|5768.98|5769.23|5768.73|89
1728587740000|2024-10-10 19:15:40|5769.6|5769.1|5769.48|5768.98|5769.6|5769.1|5769.48|5768.98|85
1728587750000|2024-10-10 19:15:50|5769.35|5768.85|5769.48|5768.98|5769.48|5768.98|5769.23|5768.73|249
1728587760000|2024-10-10 19:16:00|5769.35|5768.85|5769.23|5768.73|5769.35|5768.85|5768.98|5768.48|161
1728587770000|2024-10-10 19:16:10|5769.48|5768.98|5769.23|5768.73|5769.48|5768.98|5769.23|5768.73|176
1728587780000|2024-10-10 19:16:20|5768.98|5768.48|5768.73|5768.23|5769.23|5768.73|5768.73|5768.23|131
1728587790000|2024-10-10 19:16:30|5768.48|5767.98|5768.48|5767.98|5768.6|5768.1|5768.48|5767.98|229
1728587800000|2024-10-10 19:16:40|5768.73|5768.23|5768.98|5768.48|5768.98|5768.48|5768.73|5768.23|109
1728587810000|2024-10-10 19:16:50|5769.23|5768.73|5768.98|5768.48|5769.23|5768.73|5768.98|5768.48|69
1728587820000|2024-10-10 19:17:00|5769.23|5768.73|5769.98|5769.48|5769.98|5769.48|5769.23|5768.73|178
1728587830000|2024-10-10 19:17:10|5770.23|5769.73|5769.73|5769.23|5770.23|5769.73|5769.73|5769.23|228
1728587840000|2024-10-10 19:17:20|5769.98|5769.48|5770.73|5770.23|5770.73|5770.23|5769.98|5769.48|242
1728587850000|2024-10-10 19:17:30|5770.98|5770.48|5770.98|5770.48|5770.98|5770.48|5770.98|5770.48|188
1728587860000|2024-10-10 19:17:40|5771.23|5770.73|5771.23|5770.73|5771.23|5770.73|5771.23|5770.73|78
1728587870000|2024-10-10 19:17:50|5770.98|5770.48|5771.23|5770.73|5771.48|5770.98|5770.98|5770.48|238
1728587880000|2024-10-10 19:18:00|5771.48|5770.98|5771.48|5770.98|5771.48|5770.98|5771.23|5770.73|220
1728587890000|2024-10-10 19:18:10|5771.73|5771.23|5772.98|5772.48|5772.98|5772.48|5771.73|5771.23|548
1728587900000|2024-10-10 19:18:20|5772.73|5772.23|5772.73|5772.23|5772.73|5772.23|5772.48|5771.98|287
1728587910000|2024-10-10 19:18:30|5772.98|5772.48|5772.73|5772.23|5772.98|5772.48|5772.48|5771.98|231
1728587920000|2024-10-10 19:18:40|5772.48|5771.98|5772.73|5772.23|5772.73|5772.23|5772.23|5771.73|200
1728587930000|2024-10-10 19:18:50|5772.48|5771.98|5772.73|5772.23|5772.73|5772.23|5772.48|5771.98|275
1728587940000|2024-10-10 19:19:00|5772.98|5772.48|5772.48|5771.98|5772.98|5772.48|5772.48|5771.98|229
1728587950000|2024-10-10 19:19:10|5772.23|5771.73|5772.23|5771.73|5772.23|5771.73|5771.98|5771.48|357
1728587960000|2024-10-10 19:19:20|5771.98|5771.48|5772.23|5771.73|5772.23|5771.73|5771.98|5771.48|188
1728587970000|2024-10-10 19:19:30|5771.98|5771.48|5772.23|5771.73|5772.48|5771.98|5771.98|5771.48|226
1728587980000|2024-10-10 19:19:40|5771.98|5771.48|5772.23|5771.73|5772.23|5771.73|5771.98|5771.48|200
1728587990000|2024-10-10 19:19:50|5772.48|5771.98|5772.48|5771.98|5772.48|5771.98|5772.23|5771.73|102
1728588000000|2024-10-10 19:20:00|5772.23|5771.73|5773.23|5772.73|5773.23|5772.73|5772.23|5771.73|362
1728588010000|2024-10-10 19:20:10|5772.98|5772.48|5773.48|5772.98|5773.48|5772.98|5772.98|5772.48|307
1728588020000|2024-10-10 19:20:20|5773.23|5772.73|5773.23|5772.73|5773.23|5772.73|5772.98|5772.48|247
1728588030000|2024-10-10 19:20:30|5773.48|5772.98|5773.23|5772.73|5773.48|5772.98|5773.23|5772.73|346
1728588040000|2024-10-10 19:20:40|5773.48|5772.98|5773.23|5772.73|5773.48|5772.98|5773.23|5772.73|121
1728588050000|2024-10-10 19:20:50|5773.48|5772.98|5772.98|5772.48|5773.48|5772.98|5772.48|5771.98|1618
1728588060000|2024-10-10 19:21:00|5773.23|5772.73|5773.23|5772.73|5773.23|5772.73|5772.73|5772.23|234
1728588070000|2024-10-10 19:21:10|5773.48|5772.98|5772.98|5772.48|5773.48|5772.98|5772.85|5772.35|300
1728588080000|2024-10-10 19:21:20|5772.73|5772.23|5772.48|5771.98|5772.98|5772.48|5772.48|5771.98|282
1728588090000|2024-10-10 19:21:30|5772.35|5771.85|5772.48|5771.98|5772.48|5771.98|5772.23|5771.73|101
1728588100000|2024-10-10 19:21:40|5772.73|5772.23|5772.98|5772.48|5772.98|5772.48|5772.73|5772.23|206
1728588110000|2024-10-10 19:21:50|5772.73|5772.23|5773.48|5772.98|5773.48|5772.98|5772.73|5772.23|176
1728588120000|2024-10-10 19:22:00|5773.23|5772.73|5773.73|5773.23|5773.73|5773.23|5773.23|5772.73|149
1728588130000|2024-10-10 19:22:10|5773.48|5772.98|5773.48|5772.98|5773.48|5772.98|5773.23|5772.73|327
1728588140000|2024-10-10 19:22:20|5773.23|5772.73|5773.73|5773.23|5773.73|5773.23|5773.23|5772.73|204
1728588150000|2024-10-10 19:22:30|5773.48|5772.98|5773.48|5772.98|5773.73|5773.23|5773.48|5772.98|148
1728588160000|2024-10-10 19:22:40|5773.73|5773.23|5773.98|5773.48|5773.98|5773.48|5773.73|5773.23|164
1728588170000|2024-10-10 19:22:50|5774.1|5773.6|5774.23|5773.73|5774.23|5773.73|5773.98|5773.48|337
1728588180000|2024-10-10 19:23:00|5774.48|5773.98|5774.73|5774.23|5774.73|5774.23|5774.48|5773.98|337
1728588190000|2024-10-10 19:23:10|5774.48|5773.98|5773.98|5773.48|5774.73|5774.23|5773.98|5773.48|348
1728588200000|2024-10-10 19:23:20|5774.23|5773.73|5774.23|5773.73|5774.48|5773.98|5773.98|5773.48|540
1728588210000|2024-10-10 19:23:30|5773.98|5773.48|5774.23|5773.73|5774.48|5773.98|5773.98|5773.48|227
1728588220000|2024-10-10 19:23:40|5773.48|5772.98|5772.98|5772.48|5773.48|5772.98|5772.98|5772.48|2368
1728588230000|2024-10-10 19:23:50|5773.23|5772.73|5772.98|5772.48|5773.23|5772.73|5772.85|5772.35|203
1728588240000|2024-10-10 19:24:00|5773.23|5772.73|5773.48|5772.98|5773.48|5772.98|5772.98|5772.48|248
1728588250000|2024-10-10 19:24:10|5773.23|5772.73|5772.73|5772.23|5773.23|5772.73|5772.73|5772.23|197
1728588260000|2024-10-10 19:24:20|5772.98|5772.48|5772.98|5772.48|5772.98|5772.48|5772.98|5772.48|149
1728588270000|2024-10-10 19:24:30|5772.73|5772.23|5772.48|5771.98|5772.98|5772.48|5772.48|5771.98|91
1728588280000|2024-10-10 19:24:40|5772.73|5772.23|5772.48|5771.98|5772.98|5772.48|5772.23|5771.73|236
1728588290000|2024-10-10 19:24:50|5772.73|5772.23|5772.73|5772.23|5772.98|5772.48|5772.48|5771.98|188
1728588300000|2024-10-10 19:25:00|5772.6|5772.1|5772.48|5771.98|5772.98|5772.48|5772.48|5771.98|158
1728588310000|2024-10-10 19:25:10|5772.73|5772.23|5773.23|5772.73|5773.23|5772.73|5772.48|5771.98|163
1728588320000|2024-10-10 19:25:20|5772.98|5772.48|5772.73|5772.23|5773.1|5772.6|5772.73|5772.23|307
1728588330000|2024-10-10 19:25:30|5772.98|5772.48|5772.98|5772.48|5772.98|5772.48|5772.48|5771.98|200
1728588340000|2024-10-10 19:25:40|5772.73|5772.23|5772.73|5772.23|5772.73|5772.23|5772.73|5772.23|122
1728588350000|2024-10-10 19:25:50|5772.48|5771.98|5772.48|5771.98|5772.73|5772.23|5772.48|5771.98|169
1728588360000|2024-10-10 19:26:00|5772.73|5772.23|5773.23|5772.73|5773.23|5772.73|5772.73|5772.23|177
1728588370000|2024-10-10 19:26:10|5772.98|5772.48|5772.98|5772.48|5773.23|5772.73|5772.98|5772.48|109
1728588380000|2024-10-10 19:26:20|5773.23|5772.73|5772.73|5772.23|5773.23|5772.73|5772.73|5772.23|88
1728588390000|2024-10-10 19:26:30|5772.48|5771.98|5772.73|5772.23|5772.73|5772.23|5772.48|5771.98|121
1728588400000|2024-10-10 19:26:40|||||||||137
1728588410000|2024-10-10 19:26:50|5772.48|5771.98|5772.48|5771.98|5772.48|5771.98|5772.23|5771.73|199
1728588420000|2024-10-10 19:27:00|5772.35|5771.85|5772.98|5772.48|5772.98|5772.48|5772.35|5771.85|337
1728588430000|2024-10-10 19:27:10|5772.85|5772.35|5773.48|5772.98|5773.48|5772.98|5772.73|5772.23|288
1728588440000|2024-10-10 19:27:20|5773.23|5772.73|5773.48|5772.98|5773.48|5772.98|5773.23|5772.73|336
1728588450000|2024-10-10 19:27:30|5773.23|5772.73|5773.48|5772.98|5773.48|5772.98|5773.23|5772.73|149
1728588460000|2024-10-10 19:27:40|5773.73|5773.23|5773.73|5773.23|5773.73|5773.23|5773.73|5773.23|149
1728588470000|2024-10-10 19:27:50|5773.48|5772.98|5773.48|5772.98|5773.48|5772.98|5773.48|5772.98|60
1728588480000|2024-10-10 19:28:00|5773.73|5773.23|5773.73|5773.23|5773.73|5773.23|5773.48|5772.98|151
1728588490000|2024-10-10 19:28:10|5773.48|5772.98|5773.73|5773.23|5773.73|5773.23|5773.23|5772.73|163
1728588500000|2024-10-10 19:28:20|5773.98|5773.48|5773.98|5773.48|5773.98|5773.48|5773.98|5773.48|171
1728588510000|2024-10-10 19:28:30|5773.73|5773.23|5773.23|5772.73|5773.73|5773.23|5772.98|5772.48|334
1728588520000|2024-10-10 19:28:40|5773.48|5772.98|5773.98|5773.48|5773.98|5773.48|5773.48|5772.98|346
1728588530000|2024-10-10 19:28:50|5773.73|5773.23|5773.73|5773.23|5773.98|5773.48|5773.73|5773.23|438
1728588540000|2024-10-10 19:29:00|5773.48|5772.98|5773.48|5772.98|5773.48|5772.98|5772.98|5772.48|302
1728588550000|2024-10-10 19:29:10|5773.23|5772.73|5773.23|5772.73|5773.23|5772.73|5772.98|5772.48|168
1728588560000|2024-10-10 19:29:20|||||||||17
1728588570000|2024-10-10 19:29:30|5773.48|5772.98|5773.48|5772.98|5773.48|5772.98|5773.23|5772.73|167
1728588580000|2024-10-10 19:29:40|5773.73|5773.23|5773.98|5773.48|5773.98|5773.48|5773.73|5773.23|163
1728588590000|2024-10-10 19:29:50|5773.73|5773.23|5773.73|5773.23|5773.73|5773.23|5773.73|5773.23|88
1728588600000|2024-10-10 19:30:00|5773.48|5772.98|5773.73|5773.23|5773.73|5773.23|5773.23|5772.73|483
1728588610000|2024-10-10 19:30:10|5773.48|5772.98|5773.73|5773.23|5773.98|5773.48|5773.48|5772.98|303
1728588620000|2024-10-10 19:30:20|5773.48|5772.98|5773.73|5773.23|5773.73|5773.23|5773.48|5772.98|159
1728588630000|2024-10-10 19:30:30|5773.48|5772.98|5773.48|5772.98|5773.48|5772.98|5773.23|5772.73|92
1728588640000|2024-10-10 19:30:40|5773.73|5773.23|5774.23|5773.73|5774.23|5773.73|5773.73|5773.23|225
1728588650000|2024-10-10 19:30:50|5774.48|5773.98|5774.73|5774.23|5774.73|5774.23|5774.48|5773.98|410
1728588660000|2024-10-10 19:31:00|5774.98|5774.48|5774.73|5774.23|5774.98|5774.48|5774.48|5773.98|637
1728588670000|2024-10-10 19:31:10|||||||||66
1728588680000|2024-10-10 19:31:20|5774.23|5773.73|5774.23|5773.73|5774.23|5773.73|5773.98|5773.48|401
1728588690000|2024-10-10 19:31:30|5774.48|5773.98|5774.48|5773.98|5774.48|5773.98|5774.48|5773.98|34
1728588700000|2024-10-10 19:31:40|5774.73|5774.23|5774.98|5774.48|5775.23|5774.73|5774.73|5774.23|420
1728588710000|2024-10-10 19:31:50|5775.23|5774.73|5775.23|5774.73|5775.23|5774.73|5774.98|5774.48|196
1728588720000|2024-10-10 19:32:00|5774.73|5774.23|5774.98|5774.48|5774.98|5774.48|5774.73|5774.23|265
1728588730000|2024-10-10 19:32:10|5775.23|5774.73|5775.23|5774.73|5775.23|5774.73|5774.98|5774.48|161
1728588740000|2024-10-10 19:32:20|5775.73|5775.23|5775.23|5774.73|5775.73|5775.23|5775.23|5774.73|295
1728588750000|2024-10-10 19:32:30|5775.48|5774.98|5775.48|5774.98|5775.48|5774.98|5775.23|5774.73|404
1728588760000|2024-10-10 19:32:40|5775.23|5774.73|5775.23|5774.73|5775.48|5774.98|5775.23|5774.73|322
1728588770000|2024-10-10 19:32:50|5775.48|5774.98|5775.48|5774.98|5775.48|5774.98|5775.48|5774.98|112
1728588780000|2024-10-10 19:33:00|5775.23|5774.73|5774.98|5774.48|5775.23|5774.73|5774.73|5774.23|318
1728588790000|2024-10-10 19:33:10|5774.73|5774.23|5774.48|5773.98|5774.98|5774.48|5774.48|5773.98|195
1728588800000|2024-10-10 19:33:20|5774.73|5774.23|5774.73|5774.23|5774.85|5774.35|5774.73|5774.23|260
1728588810000|2024-10-10 19:33:30|5774.98|5774.48|5775.23|5774.73|5775.23|5774.73|5774.98|5774.48|93
1728588820000|2024-10-10 19:33:40|5775.48|5774.98|5775.48|5774.98|5775.48|5774.98|5775.23|5774.73|130
1728588830000|2024-10-10 19:33:50|5775.73|5775.23|5775.73|5775.23|5775.73|5775.23|5775.73|5775.23|193
1728588840000|2024-10-10 19:34:00|5775.48|5774.98|5775.48|5774.98|5775.48|5774.98|5775.48|5774.98|147
1728588850000|2024-10-10 19:34:10|5774.98|5774.48|5774.98|5774.48|5775.23|5774.73|5774.98|5774.48|153
1728588860000|2024-10-10 19:34:20|5775.23|5774.73|5774.98|5774.48|5775.23|5774.73|5774.98|5774.48|239
1728588870000|2024-10-10 19:34:30|5774.73|5774.23|5774.73|5774.23|5774.98|5774.48|5774.48|5773.98|158
1728588880000|2024-10-10 19:34:40|5774.98|5774.48|5774.48|5773.98|5774.98|5774.48|5774.48|5773.98|140
1728588890000|2024-10-10 19:34:50|5773.48|5772.98|5774.48|5773.98|5774.48|5773.98|5773.48|5772.98|1905
1728588900000|2024-10-10 19:35:00|5774.73|5774.23|5774.73|5774.23|5775.48|5774.98|5774.48|5773.98|1987
1728588910000|2024-10-10 19:35:10|5774.6|5774.1|5774.98|5774.48|5774.98|5774.48|5774.48|5773.98|239
1728588920000|2024-10-10 19:35:20|5774.73|5774.23|5774.73|5774.23|5774.98|5774.48|5774.6|5774.1|256
1728588930000|2024-10-10 19:35:30|5774.98|5774.48|5774.98|5774.48|5774.98|5774.48|5774.98|5774.48|149
1728588940000|2024-10-10 19:35:40|5775.23|5774.73|5774.98|5774.48|5775.23|5774.73|5774.73|5774.23|338
1728588950000|2024-10-10 19:35:50|5774.73|5774.23|5774.48|5773.98|5774.73|5774.23|5774.23|5773.73|114
1728588960000|2024-10-10 19:36:00|5774.23|5773.73|5773.98|5773.48|5774.73|5774.23|5773.98|5773.48|219
1728588970000|2024-10-10 19:36:10|5774.23|5773.73|5773.23|5772.73|5774.23|5773.73|5773.23|5772.73|222
1728588980000|2024-10-10 19:36:20|5773.48|5772.98|5773.48|5772.98|5773.73|5773.23|5773.23|5772.73|349
1728588990000|2024-10-10 19:36:30|5773.73|5773.23|5773.23|5772.73|5773.73|5773.23|5773.23|5772.73|214
1728589000000|2024-10-10 19:36:40|5773.48|5772.98|5773.23|5772.73|5773.48|5772.98|5773.23|5772.73|204
1728589010000|2024-10-10 19:36:50|5773.73|5773.23|5773.98|5773.48|5773.98|5773.48|5773.73|5773.23|165
1728589020000|2024-10-10 19:37:00|5774.23|5773.73|5773.98|5773.48|5774.23|5773.73|5773.73|5773.23|243
1728589030000|2024-10-10 19:37:10|5773.73|5773.23|5773.98|5773.48|5773.98|5773.48|5773.73|5773.23|131
1728589040000|2024-10-10 19:37:20|5773.73|5773.23|5773.73|5773.23|5773.98|5773.48|5773.73|5773.23|183
1728589050000|2024-10-10 19:37:30|5773.48|5772.98|5773.48|5772.98|5773.73|5773.23|5773.23|5772.73|303
1728589060000|2024-10-10 19:37:40|5773.23|5772.73|5773.23|5772.73|5773.48|5772.98|5773.23|5772.73|138
1728589070000|2024-10-10 19:37:50|5773.48|5772.98|5773.48|5772.98|5773.48|5772.98|5773.23|5772.73|100
1728589080000|2024-10-10 19:38:00|5773.98|5773.48|5773.98|5773.48|5774.23|5773.73|5773.98|5773.48|145
1728589090000|2024-10-10 19:38:10|5774.23|5773.73|5774.48|5773.98|5774.48|5773.98|5774.23|5773.73|117
1728589100000|2024-10-10 19:38:20|5774.73|5774.23|5774.48|5773.98|5774.73|5774.23|5774.48|5773.98|173
1728589110000|2024-10-10 19:38:30|5774.73|5774.23|5774.98|5774.48|5774.98|5774.48|5774.73|5774.23|237
1728589120000|2024-10-10 19:38:40|5774.73|5774.23|5775.23|5774.73|5775.23|5774.73|5774.73|5774.23|92
1728589130000|2024-10-10 19:38:50|5775.48|5774.98|5775.48|5774.98|5775.48|5774.98|5775.48|5774.98|212
1728589140000|2024-10-10 19:39:00|5775.23|5774.73|5775.23|5774.73|5775.23|5774.73|5775.23|5774.73|164
1728589150000|2024-10-10 19:39:10|5774.98|5774.48|5774.98|5774.48|5774.98|5774.48|5774.98|5774.48|358
1728589160000|2024-10-10 19:39:20|5775.23|5774.73|5775.48|5774.98|5775.48|5774.98|5775.23|5774.73|184
1728589170000|2024-10-10 19:39:30|5775.35|5774.85|5775.73|5775.23|5775.73|5775.23|5775.23|5774.73|231
1728589180000|2024-10-10 19:39:40|5775.48|5774.98|5775.73|5775.23|5775.73|5775.23|5775.48|5774.98|225
1728589190000|2024-10-10 19:39:50|5775.48|5774.98|5775.48|5774.98|5775.48|5774.98|5775.48|5774.98|95
1728589200000|2024-10-10 19:40:00|5775.73|5775.23|5774.98|5774.48|5775.73|5775.23|5774.98|5774.48|259
1728589210000|2024-10-10 19:40:10|5774.73|5774.23|5774.73|5774.23|5774.98|5774.48|5774.73|5774.23|187
1728589220000|2024-10-10 19:40:20|5774.98|5774.48|5775.48|5774.98|5775.48|5774.98|5774.98|5774.48|198
1728589230000|2024-10-10 19:40:30|||||||||69
1728589240000|2024-10-10 19:40:40|5775.73|5775.23|5775.73|5775.23|5775.73|5775.23|5775.73|5775.23|114
1728589250000|2024-10-10 19:40:50|5775.48|5774.98|5775.48|5774.98|5775.73|5775.23|5775.48|5774.98|305
1728589260000|2024-10-10 19:41:00|5775.23|5774.73|5775.23|5774.73|5775.48|5774.98|5774.98|5774.48|225
1728589270000|2024-10-10 19:41:10|5775.48|5774.98|5775.48|5774.98|5775.73|5775.23|5775.48|5774.98|170
1728589280000|2024-10-10 19:41:20|5775.23|5774.73|5775.48|5774.98|5775.48|5774.98|5775.23|5774.73|80
1728589290000|2024-10-10 19:41:30|5775.73|5775.23|5775.73|5775.23|5775.98|5775.48|5775.73|5775.23|312
1728589300000|2024-10-10 19:41:40|5775.48|5774.98|5775.23|5774.73|5775.73|5775.23|5775.23|5774.73|171
1728589310000|2024-10-10 19:41:50|5774.98|5774.48|5775.23|5774.73|5775.48|5774.98|5774.98|5774.48|398
1728589320000|2024-10-10 19:42:00|5774.98|5774.48|5774.98|5774.48|5774.98|5774.48|5774.98|5774.48|133
1728589330000|2024-10-10 19:42:10|5775.23|5774.73|5774.98|5774.48|5775.23|5774.73|5774.98|5774.48|245
1728589340000|2024-10-10 19:42:20|5775.23|5774.73|5774.73|5774.23|5775.23|5774.73|5774.73|5774.23|135
1728589350000|2024-10-10 19:42:30|5774.48|5773.98|5774.48|5773.98|5774.73|5774.23|5774.48|5773.98|231
1728589360000|2024-10-10 19:42:40|5774.73|5774.23|5774.48|5773.98|5774.73|5774.23|5774.48|5773.98|404
1728589370000|2024-10-10 19:42:50|5774.23|5773.73|5774.23|5773.73|5774.23|5773.73|5773.98|5773.48|170
1728589380000|2024-10-10 19:43:00|5774.35|5773.85|5774.48|5773.98|5774.73|5774.23|5774.23|5773.73|268
1728589390000|2024-10-10 19:43:10|5774.35|5773.85|5774.73|5774.23|5774.73|5774.23|5774.35|5773.85|121
1728589400000|2024-10-10 19:43:20|5774.48|5773.98|5774.48|5773.98|5774.48|5773.98|5774.48|5773.98|148
1728589410000|2024-10-10 19:43:30|5774.73|5774.23|5774.48|5773.98|5774.73|5774.23|5774.48|5773.98|185
1728589420000|2024-10-10 19:43:40|5774.23|5773.73|5774.73|5774.23|5774.73|5774.23|5774.23|5773.73|208
1728589430000|2024-10-10 19:43:50|||||||||107
1728589440000|2024-10-10 19:44:00|5774.98|5774.48|5775.48|5774.98|5775.48|5774.98|5774.98|5774.48|264
1728589450000|2024-10-10 19:44:10|5775.73|5775.23|5775.73|5775.23|5775.73|5775.23|5775.23|5774.73|257
1728589460000|2024-10-10 19:44:20|5775.48|5774.98|5775.73|5775.23|5775.73|5775.23|5775.48|5774.98|72
1728589470000|2024-10-10 19:44:30|5775.98|5775.48|5775.98|5775.48|5775.98|5775.48|5775.98|5775.48|172
1728589480000|2024-10-10 19:44:40|5775.73|5775.23|5776.23|5775.73|5776.23|5775.73|5775.73|5775.23|235
1728589490000|2024-10-10 19:44:50|||||||||200
1728589500000|2024-10-10 19:45:00|5775.98|5775.48|5776.23|5775.73|5776.48|5775.98|5775.98|5775.48|417
1728589510000|2024-10-10 19:45:10|5775.98|5775.48|5775.98|5775.48|5775.98|5775.48|5775.98|5775.48|172
1728589520000|2024-10-10 19:45:20|||||||||36
1728589530000|2024-10-10 19:45:30|5776.23|5775.73|5776.73|5776.23|5776.73|5776.23|5776.23|5775.73|564
1728589540000|2024-10-10 19:45:40|5776.48|5775.98|5776.23|5775.73|5776.48|5775.98|5776.23|5775.73|318
1728589550000|2024-10-10 19:45:50|5775.98|5775.48|5776.23|5775.73|5776.48|5775.98|5775.98|5775.48|213
1728589560000|2024-10-10 19:46:00|5776.48|5775.98|5776.48|5775.98|5776.48|5775.98|5776.23|5775.73|182
1728589570000|2024-10-10 19:46:10|5776.23|5775.73|5776.23|5775.73|5776.23|5775.73|5776.23|5775.73|136
1728589580000|2024-10-10 19:46:20|5776.48|5775.98|5775.98|5775.48|5776.48|5775.98|5775.98|5775.48|355
1728589590000|2024-10-10 19:46:30|5776.23|5775.73|5776.23|5775.73|5776.23|5775.73|5776.23|5775.73|122
1728589600000|2024-10-10 19:46:40|5776.48|5775.98|5776.48|5775.98|5776.48|5775.98|5776.23|5775.73|113
1728589610000|2024-10-10 19:46:50|5776.73|5776.23|5776.98|5776.48|5776.98|5776.48|5776.48|5775.98|623
1728589620000|2024-10-10 19:47:00|5776.73|5776.23|5776.98|5776.48|5776.98|5776.48|5776.73|5776.23|479
1728589630000|2024-10-10 19:47:10|5776.73|5776.23|5777.23|5776.73|5777.23|5776.73|5776.73|5776.23|313
1728589640000|2024-10-10 19:47:20|5777.48|5776.98|5777.48|5776.98|5777.48|5776.98|5777.48|5776.98|159
1728589650000|2024-10-10 19:47:30|5777.23|5776.73|5777.48|5776.98|5777.48|5776.98|5777.23|5776.73|203
1728589660000|2024-10-10 19:47:40|5777.73|5777.23|5777.73|5777.23|5777.73|5777.23|5777.73|5777.23|177
1728589670000|2024-10-10 19:47:50|5777.98|5777.48|5777.73|5777.23|5777.98|5777.48|5777.73|5777.23|312
1728589680000|2024-10-10 19:48:00|5777.98|5777.48|5777.73|5777.23|5777.98|5777.48|5777.73|5777.23|378
1728589690000|2024-10-10 19:48:10|||||||||196
1728589700000|2024-10-10 19:48:20|5777.98|5777.48|5777.23|5776.73|5777.98|5777.48|5777.23|5776.73|540
1728589710000|2024-10-10 19:48:30|5776.98|5776.48|5777.23|5776.73|5777.23|5776.73|5776.98|5776.48|230
1728589720000|2024-10-10 19:48:40|5777.48|5776.98|5777.73|5777.23|5777.73|5777.23|5777.48|5776.98|286
1728589730000|2024-10-10 19:48:50|5777.48|5776.98|5777.48|5776.98|5777.48|5776.98|5777.48|5776.98|163
1728589740000|2024-10-10 19:49:00|5777.23|5776.73|5777.73|5777.23|5777.73|5777.23|5777.23|5776.73|291
1728589750000|2024-10-10 19:49:10|5777.48|5776.98|5777.73|5777.23|5777.73|5777.23|5777.48|5776.98|239
1728589760000|2024-10-10 19:49:20|||||||||160
1728589770000|2024-10-10 19:49:30|5777.98|5777.48|5778.73|5778.23|5778.73|5778.23|5777.98|5777.48|680
1728589780000|2024-10-10 19:49:40|5778.23|5777.73|5778.48|5777.98|5778.48|5777.98|5778.23|5777.73|334
1728589790000|2024-10-10 19:49:50|5778.73|5778.23|5778.48|5777.98|5778.73|5778.23|5778.48|5777.98|361
1728589800000|2024-10-10 19:50:00|5778.73|5778.23|5778.85|5778.35|5778.85|5778.35|5778.23|5777.73|892
1728589810000|2024-10-10 19:50:10|5778.98|5778.48|5779.73|5779.23|5779.73|5779.23|5778.73|5778.23|683
1728589820000|2024-10-10 19:50:20|5779.48|5778.98|5779.48|5778.98|5779.48|5778.98|5778.98|5778.48|681
1728589830000|2024-10-10 19:50:30|5779.23|5778.73|5779.23|5778.73|5779.48|5778.98|5779.23|5778.73|294
1728589840000|2024-10-10 19:50:40|5779.48|5778.98|5779.23|5778.73|5779.48|5778.98|5779.23|5778.73|358
1728589850000|2024-10-10 19:50:50|5779.48|5778.98|5779.48|5778.98|5779.48|5778.98|5779.23|5778.73|326
1728589860000|2024-10-10 19:51:00|5779.73|5779.23|5779.98|5779.48|5779.98|5779.48|5779.48|5778.98|271
1728589870000|2024-10-10 19:51:10|5780.23|5779.73|5780.73|5780.23|5780.73|5780.23|5780.23|5779.73|1045
1728589880000|2024-10-10 19:51:20|5779.73|5779.23|5780.23|5779.73|5780.23|5779.73|5779.48|5778.98|3600
1728589890000|2024-10-10 19:51:30|5780.48|5779.98|5779.98|5779.48|5780.48|5779.98|5779.98|5779.48|449
1728589900000|2024-10-10 19:51:40|5779.73|5779.23|5779.98|5779.48|5780.23|5779.73|5779.73|5779.23|423
1728589910000|2024-10-10 19:51:50|5780.23|5779.73|5780.23|5779.73|5780.23|5779.73|5779.98|5779.48|367
1728589920000|2024-10-10 19:52:00|5780.48|5779.98|5779.23|5778.73|5780.48|5779.98|5779.23|5778.73|887
1728589930000|2024-10-10 19:52:10|5778.98|5778.48|5779.48|5778.98|5779.48|5778.98|5778.98|5778.48|324
1728589940000|2024-10-10 19:52:20|5779.73|5779.23|5780.48|5779.98|5780.48|5779.98|5779.73|5779.23|699
1728589950000|2024-10-10 19:52:30|5780.73|5780.23|5780.73|5780.23|5780.73|5780.23|5780.73|5780.23|426
1728589960000|2024-10-10 19:52:40|5780.48|5779.98|5780.23|5779.73|5780.48|5779.98|5780.23|5779.73|326
1728589970000|2024-10-10 19:52:50|5779.98|5779.48|5780.98|5780.48|5780.98|5780.48|5779.98|5779.48|474
1728589980000|2024-10-10 19:53:00|5780.73|5780.23|5781.23|5780.73|5781.23|5780.73|5780.73|5780.23|800
1728589990000|2024-10-10 19:53:10|5781.48|5780.98|5781.48|5780.98|5781.73|5781.23|5781.48|5780.98|487
1728590000000|2024-10-10 19:53:20|5781.73|5781.23|5781.48|5780.98|5781.73|5781.23|5781.23|5780.73|513
1728590010000|2024-10-10 19:53:30|5781.23|5780.73|5781.73|5781.23|5781.73|5781.23|5781.23|5780.73|718
1728590020000|2024-10-10 19:53:40|5781.98|5781.48|5782.98|5782.48|5783.23|5782.73|5781.73|5781.23|1485
1728590030000|2024-10-10 19:53:50|5783.23|5782.73|5784.98|5784.48|5785.48|5784.98|5783.23|5782.73|2597
1728590040000|2024-10-10 19:54:00|5785.23|5784.73|5783.98|5783.48|5785.23|5784.73|5783.98|5783.48|1717
1728590050000|2024-10-10 19:54:10|5783.48|5782.98|5784.98|5784.48|5785.23|5784.73|5783.48|5782.98|1001
1728590060000|2024-10-10 19:54:20|5784.73|5784.23|5785.23|5784.73|5785.23|5784.73|5784.73|5784.23|655
1728590070000|2024-10-10 19:54:30|5785.48|5784.98|5784.98|5784.48|5785.48|5784.98|5784.98|5784.48|1106
1728590080000|2024-10-10 19:54:40|5784.48|5783.98|5784.48|5783.98|5785.48|5784.98|5784.48|5783.98|1798
1728590090000|2024-10-10 19:54:50|5784.23|5783.73|5783.48|5782.98|5784.23|5783.73|5783.48|5782.98|1369
1728590100000|2024-10-10 19:55:00|5783.23|5782.73|5782.98|5782.48|5783.23|5782.73|5782.23|5781.73|2240
1728590110000|2024-10-10 19:55:10|5782.48|5781.98|5781.98|5781.48|5782.73|5782.23|5781.98|5781.48|1148
1728590120000|2024-10-10 19:55:20|5782.23|5781.73|5782.98|5782.48|5782.98|5782.48|5781.98|5781.48|711
1728590130000|2024-10-10 19:55:30|5782.73|5782.23|5782.73|5782.23|5782.98|5782.48|5782.23|5781.73|462
1728590140000|2024-10-10 19:55:40|5782.98|5782.48|5783.23|5782.73|5783.23|5782.73|5782.98|5782.48|558
1728590150000|2024-10-10 19:55:50|5782.98|5782.48|5782.98|5782.48|5783.48|5782.98|5782.98|5782.48|614
1728590160000|2024-10-10 19:56:00|5783.23|5782.73|5783.73|5783.23|5783.73|5783.23|5783.23|5782.73|699
1728590170000|2024-10-10 19:56:10|5783.48|5782.98|5784.23|5783.73|5784.23|5783.73|5783.23|5782.73|996
1728590180000|2024-10-10 19:56:20|5783.98|5783.48|5783.98|5783.48|5783.98|5783.48|5783.48|5782.98|518
1728590190000|2024-10-10 19:56:30|5784.23|5783.73|5784.23|5783.73|5784.23|5783.73|5783.73|5783.23|907
1728590200000|2024-10-10 19:56:40|5783.98|5783.48|5784.48|5783.98|5784.48|5783.98|5783.98|5783.48|784
1728590210000|2024-10-10 19:56:50|5784.23|5783.73|5783.98|5783.48|5784.23|5783.73|5783.98|5783.48|788
1728590220000|2024-10-10 19:57:00|5784.23|5783.73|5784.23|5783.73|5784.73|5784.23|5783.98|5783.48|637
1728590230000|2024-10-10 19:57:10|5783.98|5783.48|5783.98|5783.48|5784.48|5783.98|5783.98|5783.48|960
1728590240000|2024-10-10 19:57:20|5783.73|5783.23|5783.73|5783.23|5783.73|5783.23|5783.48|5782.98|630
1728590250000|2024-10-10 19:57:30|5783.48|5782.98|5783.48|5782.98|5783.48|5782.98|5783.23|5782.73|903
1728590260000|2024-10-10 19:57:40|5783.73|5783.23|5783.73|5783.23|5783.73|5783.23|5783.48|5782.98|504
1728590270000|2024-10-10 19:57:50|||||||||569
1728590280000|2024-10-10 19:58:00|5783.48|5782.98|5783.73|5783.23|5783.73|5783.23|5783.23|5782.73|959
1728590290000|2024-10-10 19:58:10|5783.48|5782.98|5783.23|5782.73|5783.48|5782.98|5782.98|5782.48|1242
1728590300000|2024-10-10 19:58:20|5783.48|5782.98|5783.48|5782.98|5783.48|5782.98|5782.98|5782.48|813
1728590310000|2024-10-10 19:58:30|5783.73|5783.23|5783.73|5783.23|5783.73|5783.23|5783.48|5782.98|465
1728590320000|2024-10-10 19:58:40|5783.98|5783.48|5784.23|5783.73|5784.23|5783.73|5783.98|5783.48|815
1728590330000|2024-10-10 19:58:50|5783.98|5783.48|5783.48|5782.98|5783.98|5783.48|5783.23|5782.73|1417
1728590340000|2024-10-10 19:59:00|5783.98|5783.48|5782.23|5781.73|5783.98|5783.48|5781.48|5780.98|4280
1728590350000|2024-10-10 19:59:10|5781.98|5781.48|5782.23|5781.73|5783.23|5782.73|5781.73|5781.23|4088
1728590360000|2024-10-10 19:59:20|5782.48|5781.98|5783.23|5782.73|5783.73|5783.23|5782.48|5781.98|1654
1728590370000|2024-10-10 19:59:30|5782.73|5782.23|5781.48|5780.98|5782.73|5782.23|5780.98|5780.48|4412
1728590380000|2024-10-10 19:59:40|5781.23|5780.73|5780.98|5780.48|5781.73|5781.23|5780.98|5780.48|3914
1728590390000|2024-10-10 19:59:50|5780.73|5780.23|5781.48|5780.98|5782.48|5781.98|5780.23|5779.73|16885
1728590400000|2024-10-10 20:00:00|5781.43|5780.93|5780.28|5779.58|5781.78|5781.08|5779.78|5779.08|8071
1728590410000|2024-10-10 20:00:10|5780.03|5779.33|5780.03|5779.33|5780.53|5779.83|5779.78|5779.08|2016
1728590420000|2024-10-10 20:00:20|5780.53|5779.83|5781.28|5780.58|5781.78|5781.08|5780.53|5779.83|1406
1728590430000|2024-10-10 20:00:30|5781.53|5780.83|5782.03|5781.33|5782.28|5781.58|5781.28|5780.58|879
1728590440000|2024-10-10 20:00:40|5781.78|5781.08|5781.78|5781.08|5782.28|5781.58|5781.28|5780.58|1177
1728590450000|2024-10-10 20:00:50|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|5781.28|5780.58|488
1728590460000|2024-10-10 20:01:00|5781.28|5780.58|5781.28|5780.58|5781.53|5780.83|5781.28|5780.58|231
1728590470000|2024-10-10 20:01:10|5781.03|5780.33|5781.03|5780.33|5781.03|5780.33|5781.03|5780.33|287
1728590480000|2024-10-10 20:01:20|5780.78|5780.08|5781.53|5780.83|5781.53|5780.83|5780.78|5780.08|537
1728590490000|2024-10-10 20:01:30|5781.28|5780.58|5780.78|5780.08|5781.28|5780.58|5780.78|5780.08|599
1728590500000|2024-10-10 20:01:40|5781.03|5780.33|5781.03|5780.33|5781.03|5780.33|5781.03|5780.33|153
1728590510000|2024-10-10 20:01:50|5781.28|5780.58|5781.28|5780.58|5781.28|5780.58|5781.28|5780.58|171
1728590520000|2024-10-10 20:02:00|5781.03|5780.33|5780.78|5780.08|5781.03|5780.33|5780.78|5780.08|256
1728590530000|2024-10-10 20:02:10|5781.03|5780.33|5781.03|5780.33|5781.03|5780.33|5781.03|5780.33|206
1728590540000|2024-10-10 20:02:20|5781.28|5780.58|5781.03|5780.33|5781.28|5780.58|5781.03|5780.33|167
1728590550000|2024-10-10 20:02:30|||||||||80
1728590560000|2024-10-10 20:02:40|5780.78|5780.08|5781.03|5780.33|5781.03|5780.33|5780.53|5779.83|556
1728590570000|2024-10-10 20:02:50|||||||||161
1728590580000|2024-10-10 20:03:00|5781.28|5780.58|5781.28|5780.58|5781.53|5780.83|5781.28|5780.58|417
1728590590000|2024-10-10 20:03:10|||||||||108
1728590600000|2024-10-10 20:03:20|||||||||130
1728590610000|2024-10-10 20:03:30|5781.03|5780.33|5781.03|5780.33|5781.03|5780.33|5780.78|5780.08|298
1728590620000|2024-10-10 20:03:40|5781.28|5780.58|5780.78|5780.08|5781.28|5780.58|5780.78|5780.08|239
1728590630000|2024-10-10 20:03:50|||||||||27
1728590640000|2024-10-10 20:04:00|5780.53|5779.83|5780.78|5780.08|5780.78|5780.08|5780.53|5779.83|757
1728590650000|2024-10-10 20:04:10|5781.03|5780.33|5781.53|5780.83|5781.53|5780.83|5781.03|5780.33|203
1728590660000|2024-10-10 20:04:20|5781.28|5780.58|5781.28|5780.58|5781.28|5780.58|5781.28|5780.58|327
1728590670000|2024-10-10 20:04:30|||||||||38
1728590680000|2024-10-10 20:04:40|5781.53|5780.83|5781.78|5781.08|5781.78|5781.08|5781.53|5780.83|398
1728590690000|2024-10-10 20:04:50|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|132
1728590700000|2024-10-10 20:05:00|5781.28|5780.58|5781.03|5780.33|5781.28|5780.58|5781.03|5780.33|405
1728590710000|2024-10-10 20:05:10|||||||||107
1728590720000|2024-10-10 20:05:20|||||||||129
1728590730000|2024-10-10 20:05:30|||||||||107
1728590740000|2024-10-10 20:05:40|5780.78|5780.08|5780.28|5779.58|5780.78|5780.08|5780.28|5779.58|180
1728590750000|2024-10-10 20:05:50|||||||||208
1728590760000|2024-10-10 20:06:00|5780.53|5779.83|5780.53|5779.83|5780.53|5779.83|5780.53|5779.83|167
1728590770000|2024-10-10 20:06:10|5780.28|5779.58|5780.28|5779.58|5780.28|5779.58|5780.28|5779.58|168
1728590780000|2024-10-10 20:06:20|5780.53|5779.83|5780.28|5779.58|5780.53|5779.83|5780.28|5779.58|211
1728590790000|2024-10-10 20:06:30|5780.53|5779.83|5780.53|5779.83|5780.53|5779.83|5780.53|5779.83|747
1728590800000|2024-10-10 20:06:40|5780.28|5779.58|5780.28|5779.58|5780.28|5779.58|5780.28|5779.58|57
1728590810000|2024-10-10 20:06:50|||||||||18
1728590820000|2024-10-10 20:07:00|5780.53|5779.83|5780.28|5779.58|5780.53|5779.83|5780.28|5779.58|382
1728590830000|2024-10-10 20:07:10|||||||||274
1728590840000|2024-10-10 20:07:20|5779.78|5779.08|5779.78|5779.08|5779.78|5779.08|5779.78|5779.08|448
1728590850000|2024-10-10 20:07:30|5780.03|5779.33|5779.78|5779.08|5780.03|5779.33|5779.78|5779.08|238
1728590860000|2024-10-10 20:07:40|||||||||41
1728590870000|2024-10-10 20:07:50|5780.03|5779.33|5780.03|5779.33|5780.03|5779.33|5780.03|5779.33|205
1728590880000|2024-10-10 20:08:00|||||||||50
1728590890000|2024-10-10 20:08:10|||||||||18
1728590900000|2024-10-10 20:08:20|5780.28|5779.58|5780.03|5779.33|5780.28|5779.58|5779.78|5779.08|259
1728590910000|2024-10-10 20:08:30|||||||||52
1728590920000|2024-10-10 20:08:40|5779.78|5779.08|5779.78|5779.08|5780.03|5779.33|5779.78|5779.08|158
1728590930000|2024-10-10 20:08:50|||||||||29
1728590940000|2024-10-10 20:09:00|5780.03|5779.33|5780.28|5779.58|5780.28|5779.58|5780.03|5779.33|113
1728590950000|2024-10-10 20:09:10|||||||||24
1728590960000|2024-10-10 20:09:20|5780.53|5779.83|5780.53|5779.83|5780.53|5779.83|5780.53|5779.83|86
1728590970000|2024-10-10 20:09:30|5780.28|5779.58|5780.28|5779.58|5780.53|5779.83|5780.28|5779.58|139
1728590980000|2024-10-10 20:09:40|5780.03|5779.33|5780.03|5779.33|5780.03|5779.33|5780.03|5779.33|121
1728590990000|2024-10-10 20:09:50|||||||||87
1728591000000|2024-10-10 20:10:00|5780.28|5779.58|5780.53|5779.83|5780.53|5779.83|5780.28|5779.58|338
1728591010000|2024-10-10 20:10:10|||||||||31
1728591020000|2024-10-10 20:10:20|5780.28|5779.58|5780.28|5779.58|5780.28|5779.58|5780.28|5779.58|243
1728591030000|2024-10-10 20:10:30|||||||||13
1728591040000|2024-10-10 20:10:40|||||||||96
1728591050000|2024-10-10 20:10:50|5780.53|5779.83|5780.28|5779.58|5780.53|5779.83|5780.28|5779.58|92
1728591060000|2024-10-10 20:11:00|||||||||4
1728591070000|2024-10-10 20:11:10|||||||||23
1728591080000|2024-10-10 20:11:20|5780.03|5779.33|5780.03|5779.33|5780.03|5779.33|5779.78|5779.08|132
1728591090000|2024-10-10 20:11:30|5779.78|5779.08|5779.78|5779.08|5779.78|5779.08|5779.78|5779.08|42
1728591100000|2024-10-10 20:11:40|||||||||2
1728591110000|2024-10-10 20:11:50|||||||||45
1728591120000|2024-10-10 20:12:00|||||||||162
1728591130000|2024-10-10 20:12:10|5780.03|5779.33|5780.03|5779.33|5780.03|5779.33|5780.03|5779.33|209
1728591140000|2024-10-10 20:12:20|||||||||11
1728591150000|2024-10-10 20:12:30|||||||||19
1728591160000|2024-10-10 20:12:40|||||||||40
1728591170000|2024-10-10 20:12:50|5779.78|5779.08|5779.78|5779.08|5779.78|5779.08|5779.78|5779.08|112
1728591180000|2024-10-10 20:13:00|5779.53|5778.83|5779.53|5778.83|5779.53|5778.83|5779.53|5778.83|83
1728591190000|2024-10-10 20:13:10|||||||||163
1728591200000|2024-10-10 20:13:20|||||||||38
1728591210000|2024-10-10 20:13:30|||||||||184
1728591220000|2024-10-10 20:13:40|5779.78|5779.08|5779.53|5778.83|5779.78|5779.08|5779.53|5778.83|296
1728591230000|2024-10-10 20:13:50|5779.78|5779.08|5779.78|5779.08|5779.78|5779.08|5779.53|5778.83|126
1728591240000|2024-10-10 20:14:00|5779.53|5778.83|5779.53|5778.83|5779.53|5778.83|5779.53|5778.83|97
1728591250000|2024-10-10 20:14:10|5779.78|5779.08|5779.78|5779.08|5779.78|5779.08|5779.78|5779.08|123
1728591260000|2024-10-10 20:14:20|||||||||11
1728591270000|2024-10-10 20:14:30|5780.03|5779.33|5780.03|5779.33|5780.03|5779.33|5780.03|5779.33|182
1728591280000|2024-10-10 20:14:40|||||||||48
1728591290000|2024-10-10 20:14:50|5780.28|5779.58|5780.53|5779.83|5780.53|5779.83|5780.28|5779.58|605
1728591300000|2024-10-10 20:15:00|5780.28|5779.58|5780.78|5780.08|5780.78|5780.08|5780.28|5779.58|300
1728591310000|2024-10-10 20:15:10|5780.53|5779.83|5781.03|5780.33|5781.03|5780.33|5780.53|5779.83|248
1728591320000|2024-10-10 20:15:20|5780.78|5780.08|5780.78|5780.08|5780.78|5780.08|5780.78|5780.08|39
1728591330000|2024-10-10 20:15:30|||||||||67
1728591340000|2024-10-10 20:15:40|5781.28|5780.58|5781.03|5780.33|5781.28|5780.58|5781.03|5780.33|373
1728591350000|2024-10-10 20:15:50|||||||||31
1728591360000|2024-10-10 20:16:00|5781.28|5780.58|5781.28|5780.58|5781.28|5780.58|5781.03|5780.33|96
1728591370000|2024-10-10 20:16:10|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|72
1728591380000|2024-10-10 20:16:20|5781.28|5780.58|5781.53|5780.83|5781.53|5780.83|5781.28|5780.58|127
1728591390000|2024-10-10 20:16:30|5781.28|5780.58|5781.28|5780.58|5781.28|5780.58|5781.28|5780.58|74
1728591400000|2024-10-10 20:16:40|5781.4|5780.7|5781.28|5780.58|5781.53|5780.83|5781.28|5780.58|53
1728591410000|2024-10-10 20:16:50|5781.53|5780.83|5782.28|5781.58|5782.28|5781.58|5781.53|5780.83|481
1728591420000|2024-10-10 20:17:00|5782.03|5781.33|5781.78|5781.08|5782.03|5781.33|5781.78|5781.08|92
1728591430000|2024-10-10 20:17:10|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|65
1728591440000|2024-10-10 20:17:20|5781.78|5781.08|5781.78|5781.08|5781.78|5781.08|5781.78|5781.08|139
1728591450000|2024-10-10 20:17:30|5781.65|5780.95|5781.78|5781.08|5781.78|5781.08|5781.65|5780.95|21
1728591460000|2024-10-10 20:17:40|||||||||137
1728591470000|2024-10-10 20:17:50|5781.53|5780.83|5781.28|5780.58|5781.53|5780.83|5781.28|5780.58|73
1728591480000|2024-10-10 20:18:00|||||||||31
1728591490000|2024-10-10 20:18:10|||||||||12
1728591500000|2024-10-10 20:18:20|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|69
1728591510000|2024-10-10 20:18:30|||||||||7
1728591520000|2024-10-10 20:18:40|||||||||4
1728591530000|2024-10-10 20:18:50|5781.78|5781.08|5781.78|5781.08|5781.78|5781.08|5781.78|5781.08|83
1728591540000|2024-10-10 20:19:00|||||||||29
1728591550000|2024-10-10 20:19:10|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|37
1728591560000|2024-10-10 20:19:20|5782.03|5781.33|5781.78|5781.08|5782.03|5781.33|5781.78|5781.08|371
1728591570000|2024-10-10 20:19:30|5782.03|5781.33|5782.03|5781.33|5782.28|5781.58|5782.03|5781.33|70
1728591580000|2024-10-10 20:19:40|5782.28|5781.58|5782.03|5781.33|5782.28|5781.58|5782.03|5781.33|29
1728591590000|2024-10-10 20:19:50|||||||||116
1728591600000|2024-10-10 20:20:00|||||||||25
1728591610000|2024-10-10 20:20:10|||||||||7
1728591620000|2024-10-10 20:20:20|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|177
1728591630000|2024-10-10 20:20:30|5781.28|5780.58|5781.28|5780.58|5781.28|5780.58|5781.28|5780.58|41
1728591640000|2024-10-10 20:20:40|||||||||13
1728591650000|2024-10-10 20:20:50|||||||||3
1728591660000|2024-10-10 20:21:00|||||||||29
1728591670000|2024-10-10 20:21:10|||||||||15
1728591680000|2024-10-10 20:21:20|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|5781.53|5780.83|40
1728591690000|2024-10-10 20:21:30|||||||||12
1728591700000|2024-10-10 20:21:40|5781.78|5781.08|5781.78|5781.08|5781.78|5781.08|5781.78|5781.08|16
1728591710000|2024-10-10 20:21:50|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|71
1728591720000|2024-10-10 20:22:00|||||||||4
1728591730000|2024-10-10 20:22:10|||||||||76
1728591740000|2024-10-10 20:22:20|||||||||10
1728591750000|2024-10-10 20:22:30|5781.78|5781.08|5781.78|5781.08|5781.78|5781.08|5781.78|5781.08|39
1728591760000|2024-10-10 20:22:40|||||||||12
1728591770000|2024-10-10 20:22:50|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|23
1728591780000|2024-10-10 20:23:00|||||||||33
1728591790000|2024-10-10 20:23:10|||||||||25
1728591800000|2024-10-10 20:23:20|||||||||30
1728591810000|2024-10-10 20:23:30|||||||||63
1728591820000|2024-10-10 20:23:40|||||||||4
1728591830000|2024-10-10 20:23:50|5781.78|5781.08|5782.03|5781.33|5782.03|5781.33|5781.78|5781.08|27
1728591840000|2024-10-10 20:24:00|||||||||1
1728591860000|2024-10-10 20:24:20|||||||||1
1728591880000|2024-10-10 20:24:40|||||||||6
1728591900000|2024-10-10 20:25:00|5781.78|5781.08|5781.78|5781.08|5781.78|5781.08|5781.78|5781.08|43
1728591910000|2024-10-10 20:25:10|||||||||51
1728591920000|2024-10-10 20:25:20|||||||||5
1728591930000|2024-10-10 20:25:30|5782.03|5781.33|5782.28|5781.58|5782.28|5781.58|5782.03|5781.33|128
1728591940000|2024-10-10 20:25:40|5782.03|5781.33|5781.78|5781.08|5782.03|5781.33|5781.78|5781.08|72
1728591960000|2024-10-10 20:26:00|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|5782.03|5781.33|114
1728591970000|2024-10-10 20:26:10|||||||||8
1728591980000|2024-10-10 20:26:20|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|5782.28|5781.58|134
1728592000000|2024-10-10 20:26:40|||||||||4
1728592010000|2024-10-10 20:26:50|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|5782.53|5781.83|55
1728592030000|2024-10-10 20:27:10|||||||||196
1728592050000|2024-10-10 20:27:30|5783.03|5782.33|5783.53|5782.83|5783.53|5782.83|5783.03|5782.33|241
1728592060000|2024-10-10 20:27:40|||||||||33
1728592070000|2024-10-10 20:27:50|5783.78|5783.08|5783.78|5783.08|5783.78|5783.08|5783.78|5783.08|84
1728592080000|2024-10-10 20:28:00|5784.03|5783.33|5784.28|5783.58|5784.28|5783.58|5784.03|5783.33|172
1728592090000|2024-10-10 20:28:10|5784.03|5783.33|5784.03|5783.33|5784.03|5783.33|5784.03|5783.33|35
1728592100000|2024-10-10 20:28:20|5784.28|5783.58|5784.03|5783.33|5784.28|5783.58|5784.03|5783.33|84
1728592110000|2024-10-10 20:28:30|5783.78|5783.08|5783.78|5783.08|5783.78|5783.08|5783.78|5783.08|89
1728592120000|2024-10-10 20:28:40|5784.03|5783.33|5784.03|5783.33|5784.03|5783.33|5784.03|5783.33|49
1728592130000|2024-10-10 20:28:50|5783.78|5783.08|5783.53|5782.83|5783.78|5783.08|5783.53|5782.83|49
1728592140000|2024-10-10 20:29:00|5783.28|5782.58|5783.53|5782.83|5783.53|5782.83|5783.28|5782.58|138
1728592150000|2024-10-10 20:29:10|||||||||7
1728592160000|2024-10-10 20:29:20|5783.4|5782.7|5783.53|5782.83|5783.78|5783.08|5783.4|5782.7|75
1728592170000|2024-10-10 20:29:30|5783.65|5782.95|5783.65|5782.95|5783.78|5783.08|5783.65|5782.95|11
1728592180000|2024-10-10 20:29:40|5783.53|5782.83|5783.28|5782.58|5783.53|5782.83|5783.28|5782.58|43
1728592190000|2024-10-10 20:29:50|||||||||1
1728592200000|2024-10-10 20:30:00|5783.53|5782.83|5783.28|5782.58|5783.53|5782.83|5783.28|5782.58|66
1728592210000|2024-10-10 20:30:10|5783.53|5782.83|5783.78|5783.08|5783.78|5783.08|5783.53|5782.83|56
1728592220000|2024-10-10 20:30:20|5783.65|5782.95|5783.78|5783.08|5783.78|5783.08|5783.65|5782.95|10
1728592230000|2024-10-10 20:30:30|5783.65|5782.95|5783.53|5782.83|5783.65|5782.95|5783.53|5782.83|111
1728592240000|2024-10-10 20:30:40|5783.28|5782.58|5783.28|5782.58|5783.28|5782.58|5783.28|5782.58|20
1728592250000|2024-10-10 20:30:50|5783.4|5782.7|5783.4|5782.7|5783.4|5782.7|5783.4|5782.7|45
1728592260000|2024-10-10 20:31:00|5783.28|5782.58|5783.53|5782.83|5783.53|5782.83|5783.28|5782.58|104
1728592270000|2024-10-10 20:31:10|5783.4|5782.7|5783.53|5782.83|5783.53|5782.83|5783.28|5782.58|49
1728592280000|2024-10-10 20:31:20|5783.4|5782.7|5783.4|5782.7|5783.53|5782.83|5783.4|5782.7|35
1728592290000|2024-10-10 20:31:30|5783.53|5782.83|5783.28|5782.58|5783.53|5782.83|5783.28|5782.58|19
1728592300000|2024-10-10 20:31:40|5783.53|5782.83|5783.53|5782.83|5783.53|5782.83|5783.53|5782.83|42
1728592310000|2024-10-10 20:31:50|5783.78|5783.08|5783.78|5783.08|5783.78|5783.08|5783.78|5783.08|26
1728592320000|2024-10-10 20:32:00|||||||||2
1728592330000|2024-10-10 20:32:10|||||||||3
1728592340000|2024-10-10 20:32:20|5784.03|5783.33|5784.03|5783.33|5784.03|5783.33|5784.03|5783.33|98
1728592350000|2024-10-10 20:32:30|||||||||60
1728592360000|2024-10-10 20:32:40|||||||||14
1728592370000|2024-10-10 20:32:50|||||||||18
1728592380000|2024-10-10 20:33:00|||||||||9
1728592390000|2024-10-10 20:33:10|5783.78|5783.08|5784.03|5783.33|5784.03|5783.33|5783.78|5783.08|55
1728592400000|2024-10-10 20:33:20|5783.78|5783.08|5783.78|5783.08|5784.03|5783.33|5783.78|5783.08|53
1728592410000|2024-10-10 20:33:30|||||||||15
1728592420000|2024-10-10 20:33:40|5784.03|5783.33|5784.03|5783.33|5784.03|5783.33|5784.03|5783.33|54
1728592440000|2024-10-10 20:34:00|||||||||33
1728592450000|2024-10-10 20:34:10|||||||||2
1728592460000|2024-10-10 20:34:20|5784.28|5783.58|5784.28|5783.58|5784.28|5783.58|5784.28|5783.58|66
1728592470000|2024-10-10 20:34:30|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|47
1728592480000|2024-10-10 20:34:40|5784.28|5783.58|5784.28|5783.58|5784.28|5783.58|5784.28|5783.58|64
1728592490000|2024-10-10 20:34:50|5784.03|5783.33|5784.28|5783.58|5784.28|5783.58|5784.03|5783.33|44
1728592500000|2024-10-10 20:35:00|||||||||2
1728592510000|2024-10-10 20:35:10|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|31
1728592520000|2024-10-10 20:35:20|||||||||35
1728592530000|2024-10-10 20:35:30|||||||||128
1728592540000|2024-10-10 20:35:40|5784.78|5784.08|5784.53|5783.83|5784.78|5784.08|5784.53|5783.83|110
1728592550000|2024-10-10 20:35:50|||||||||4
1728592560000|2024-10-10 20:36:00|||||||||5
1728592570000|2024-10-10 20:36:10|||||||||46
1728592580000|2024-10-10 20:36:20|||||||||3
1728592590000|2024-10-10 20:36:30|||||||||3
1728592600000|2024-10-10 20:36:40|||||||||55
1728592610000|2024-10-10 20:36:50|||||||||9
1728592620000|2024-10-10 20:37:00|||||||||3
1728592630000|2024-10-10 20:37:10|||||||||81
1728592640000|2024-10-10 20:37:20|||||||||8
1728592650000|2024-10-10 20:37:30|||||||||6
1728592660000|2024-10-10 20:37:40|||||||||15
1728592670000|2024-10-10 20:37:50|||||||||147
1728592680000|2024-10-10 20:38:00|||||||||17
1728592690000|2024-10-10 20:38:10|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|74
1728592700000|2024-10-10 20:38:20|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|89
1728592710000|2024-10-10 20:38:30|||||||||22
1728592720000|2024-10-10 20:38:40|||||||||16
1728592730000|2024-10-10 20:38:50|||||||||2
1728592740000|2024-10-10 20:39:00|||||||||54
1728592750000|2024-10-10 20:39:10|||||||||8
1728592760000|2024-10-10 20:39:20|||||||||42
1728592770000|2024-10-10 20:39:30|||||||||5
1728592780000|2024-10-10 20:39:40|||||||||86
1728592790000|2024-10-10 20:39:50|||||||||23
1728592800000|2024-10-10 20:40:00|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|44
1728592810000|2024-10-10 20:40:10|||||||||10
1728592820000|2024-10-10 20:40:20|||||||||5
1728592830000|2024-10-10 20:40:30|||||||||13
1728592840000|2024-10-10 20:40:40|||||||||47
1728592850000|2024-10-10 20:40:50|||||||||17
1728592860000|2024-10-10 20:41:00|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|109
1728592870000|2024-10-10 20:41:10|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|4
1728592880000|2024-10-10 20:41:20|||||||||31
1728592890000|2024-10-10 20:41:30|||||||||2
1728592900000|2024-10-10 20:41:40|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|7
1728592910000|2024-10-10 20:41:50|||||||||9
1728592920000|2024-10-10 20:42:00|||||||||2
1728592940000|2024-10-10 20:42:20|5785.28|5784.58|5785.28|5784.58|5785.28|5784.58|5785.28|5784.58|16
1728592950000|2024-10-10 20:42:30|||||||||3
1728592960000|2024-10-10 20:42:40|||||||||15
1728592970000|2024-10-10 20:42:50|||||||||2
1728592980000|2024-10-10 20:43:00|||||||||25
1728592990000|2024-10-10 20:43:10|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|103
1728593000000|2024-10-10 20:43:20|||||||||20
1728593010000|2024-10-10 20:43:30|5785.28|5784.58|5785.28|5784.58|5785.28|5784.58|5785.28|5784.58|57
1728593020000|2024-10-10 20:43:40|||||||||29
1728593030000|2024-10-10 20:43:50|||||||||7
1728593050000|2024-10-10 20:44:10|||||||||23
1728593060000|2024-10-10 20:44:20|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|89
1728593080000|2024-10-10 20:44:40|5784.78|5784.08|5784.78|5784.08|5784.9|5784.2|5784.78|5784.08|68
1728593090000|2024-10-10 20:44:50|||||||||9
1728593100000|2024-10-10 20:45:00|||||||||107
1728593110000|2024-10-10 20:45:10|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|61
1728593120000|2024-10-10 20:45:20|||||||||11
1728593130000|2024-10-10 20:45:30|||||||||14
1728593140000|2024-10-10 20:45:40|||||||||20
1728593150000|2024-10-10 20:45:50|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|18
1728593160000|2024-10-10 20:46:00|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|26
1728593170000|2024-10-10 20:46:10|5785.28|5784.58|5785.28|5784.58|5785.28|5784.58|5785.28|5784.58|161
1728593180000|2024-10-10 20:46:20|||||||||23
1728593190000|2024-10-10 20:46:30|||||||||2
1728593200000|2024-10-10 20:46:40|5785.53|5784.83|5785.53|5784.83|5785.53|5784.83|5785.53|5784.83|37
1728593210000|2024-10-10 20:46:50|||||||||58
1728593220000|2024-10-10 20:47:00|||||||||3
1728593230000|2024-10-10 20:47:10|||||||||18
1728593240000|2024-10-10 20:47:20|||||||||51
1728593250000|2024-10-10 20:47:30|5785.28|5784.58|5785.28|5784.58|5785.28|5784.58|5785.28|5784.58|67
1728593260000|2024-10-10 20:47:40|||||||||53
1728593270000|2024-10-10 20:47:50|||||||||93
1728593280000|2024-10-10 20:48:00|||||||||1
1728593290000|2024-10-10 20:48:10|||||||||10
1728593300000|2024-10-10 20:48:20|||||||||29
1728593310000|2024-10-10 20:48:30|||||||||31
1728593320000|2024-10-10 20:48:40|||||||||6
1728593330000|2024-10-10 20:48:50|||||||||30
1728593340000|2024-10-10 20:49:00|5785.4|5784.7|5785.53|5784.83|5785.53|5784.83|5785.4|5784.7|11
1728593350000|2024-10-10 20:49:10|||||||||47
1728593360000|2024-10-10 20:49:20|||||||||4
1728593380000|2024-10-10 20:49:40|||||||||5
1728593390000|2024-10-10 20:49:50|5785.28|5784.58|5785.28|5784.58|5785.28|5784.58|5785.28|5784.58|45
1728593400000|2024-10-10 20:50:00|||||||||21
1728593410000|2024-10-10 20:50:10|||||||||1
1728593420000|2024-10-10 20:50:20|||||||||102
1728593430000|2024-10-10 20:50:30|||||||||20
1728593440000|2024-10-10 20:50:40|||||||||100
1728593460000|2024-10-10 20:51:00|||||||||31
1728593470000|2024-10-10 20:51:10|||||||||33
1728593480000|2024-10-10 20:51:20|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|5785.03|5784.33|2652
1728593490000|2024-10-10 20:51:30|||||||||111
1728593500000|2024-10-10 20:51:40|5784.78|5784.08|5784.53|5783.83|5784.78|5784.08|5784.53|5783.83|5461
1728593510000|2024-10-10 20:51:50|||||||||54
1728593520000|2024-10-10 20:52:00|||||||||16
1728593530000|2024-10-10 20:52:10|||||||||7
1728593540000|2024-10-10 20:52:20|||||||||70
1728593560000|2024-10-10 20:52:40|||||||||21
1728593570000|2024-10-10 20:52:50|||||||||72
1728593580000|2024-10-10 20:53:00|||||||||27
1728593600000|2024-10-10 20:53:20|||||||||25
1728593610000|2024-10-10 20:53:30|||||||||72
1728593620000|2024-10-10 20:53:40|||||||||10
1728593630000|2024-10-10 20:53:50|||||||||74
1728593640000|2024-10-10 20:54:00|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|224
1728593650000|2024-10-10 20:54:10|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|54
1728593660000|2024-10-10 20:54:20|||||||||26
1728593670000|2024-10-10 20:54:30|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|51
1728593680000|2024-10-10 20:54:40|||||||||2
1728593690000|2024-10-10 20:54:50|||||||||16
1728593700000|2024-10-10 20:55:00|5784.53|5783.83|5784.78|5784.08|5784.78|5784.08|5784.53|5783.83|148
1728593710000|2024-10-10 20:55:10|||||||||1
1728593720000|2024-10-10 20:55:20|||||||||90
1728593730000|2024-10-10 20:55:30|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|26
1728593740000|2024-10-10 20:55:40|||||||||1
1728593750000|2024-10-10 20:55:50|||||||||21
1728593760000|2024-10-10 20:56:00|||||||||12
1728593770000|2024-10-10 20:56:10|5784.78|5784.08|5784.53|5783.83|5784.78|5784.08|5784.53|5783.83|100
1728593780000|2024-10-10 20:56:20|5784.78|5784.08|5784.53|5783.83|5784.78|5784.08|5784.53|5783.83|50
1728593790000|2024-10-10 20:56:30|||||||||11
1728593800000|2024-10-10 20:56:40|||||||||17
1728593810000|2024-10-10 20:56:50|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|40
1728593820000|2024-10-10 20:57:00|||||||||24
1728593850000|2024-10-10 20:57:30|||||||||3
1728593860000|2024-10-10 20:57:40|||||||||3
1728593870000|2024-10-10 20:57:50|5784.9|5784.2|5784.78|5784.08|5784.9|5784.2|5784.78|5784.08|52
1728593880000|2024-10-10 20:58:00|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|5784.53|5783.83|31
1728593890000|2024-10-10 20:58:10|||||||||5
1728593900000|2024-10-10 20:58:20|||||||||34
1728593910000|2024-10-10 20:58:30|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|5784.78|5784.08|60
1728593920000|2024-10-10 20:58:40|||||||||13
1728593930000|2024-10-10 20:58:50|||||||||54
1728593940000|2024-10-10 20:59:00|5784.53|5783.83|5784.28|5783.58|5784.53|5783.83|5784.28|5783.58|1625
1728593950000|2024-10-10 20:59:10|||||||||31
1728593960000|2024-10-10 20:59:20|5784.03|5783.33|5784.03|5783.33|5784.03|5783.33|5784.03|5783.33|1556
1728593970000|2024-10-10 20:59:30|5784.15|5783.45|5784.28|5783.58|5784.28|5783.58|5784.15|5783.45|35
1728593980000|2024-10-10 20:59:40|5783.78|5783.08|5783.53|5782.83|5783.78|5783.08|5783.53|5782.83|2161
1728593990000|2024-10-10 20:59:50|5783.4|5782.7|5783.94|5782.44|5783.96|5783.2|5783.4|5782.44|110
1728594040000|2024-10-10 21:00:40|5784.05|5782.55|5784.05|5782.55|5784.05|5782.55|5784.05|5782.55|0
1728594070000|2024-10-10 21:01:10|5784.12|5782.62|5783.86|5782.36|5784.12|5782.62|5783.86|5782.36|0
1728594080000|2024-10-10 21:01:20|5783.72|5782.22|5783.72|5782.22|5783.72|5782.22|5783.72|5782.22|0
1728594100000|2024-10-10 21:01:40|5783.49|5781.99|5783.53|5782.03|5783.53|5782.03|5783.49|5781.99|0
1728594120000|2024-10-10 21:02:00|5783.49|5781.99|5783.53|5782.03|5783.53|5782.03|5783.49|5781.99|0
1728594130000|2024-10-10 21:02:10|5783.42|5781.92|5783.42|5781.92|5783.42|5781.92|5783.42|5781.92|0
1728594140000|2024-10-10 21:02:20|5783.38|5781.88|5783.42|5781.92|5783.42|5781.92|5783.38|5781.88|0
1728594160000|2024-10-10 21:02:40|5783.38|5781.88|5783.42|5781.92|5783.42|5781.92|5783.38|5781.88|0
1728594170000|2024-10-10 21:02:50|5783.57|5782.07|5783.57|5782.07|5783.57|5782.07|5783.57|5782.07|0
1728594180000|2024-10-10 21:03:00|5783.38|5781.88|5783.42|5781.92|5783.42|5781.92|5783.38|5781.88|0
1728594190000|2024-10-10 21:03:10|5783.75|5782.25|5783.75|5782.25|5783.75|5782.25|5783.75|5782.25|0
1728594200000|2024-10-10 21:03:20|5783.42|5781.92|5783.42|5781.92|5783.42|5781.92|5783.42|5781.92|0
1728594210000|2024-10-10 21:03:30|5783.38|5781.88|5783.38|5781.88|5783.38|5781.88|5783.38|5781.88|0
1728594220000|2024-10-10 21:03:40|5783.42|5781.92|5783.42|5781.92|5783.42|5781.92|5783.38|5781.88|0
1728594230000|2024-10-10 21:03:50|5783.75|5782.25|5783.75|5782.25|5783.75|5782.25|5783.75|5782.25|0
1728594260000|2024-10-10 21:04:20|5783.83|5782.33|5783.83|5782.33|5783.83|5782.33|5783.83|5782.33|0
1728594280000|2024-10-10 21:04:40|5783.57|5782.07|5783.79|5782.29|5783.83|5782.33|5783.57|5782.07|0
1728594300000|2024-10-10 21:05:00|5783.72|5782.22|5783.75|5782.25|5783.75|5782.25|5783.72|5782.22|0
1728594310000|2024-10-10 21:05:10|5783.57|5782.07|5783.57|5782.07|5783.57|5782.07|5783.57|5782.07|0
1728594350000|2024-10-10 21:05:50|5783.79|5782.29|5783.79|5782.29|5783.79|5782.29|5783.79|5782.29|0
1728594360000|2024-10-10 21:06:00|5783.86|5782.36|5784.01|5782.51|5784.01|5782.51|5783.86|5782.36|0
1728594370000|2024-10-10 21:06:10|5783.97|5782.47|5783.64|5782.14|5783.97|5782.47|5783.64|5782.14|0
1728594410000|2024-10-10 21:06:50|5784.31|5782.81|5784.31|5782.81|5784.31|5782.81|5784.31|5782.81|0
1728594490000|2024-10-10 21:08:10|5784.49|5782.99|5784.49|5782.99|5784.49|5782.99|5784.49|5782.99|0
1728594520000|2024-10-10 21:08:40|5784.45|5782.95|5784.45|5782.95|5784.45|5782.95|5784.45|5782.95|0
1728594590000|2024-10-10 21:09:50|5784.38|5782.88|5784.38|5782.88|5784.38|5782.88|5784.38|5782.88|0
1728594600000|2024-10-10 21:10:00|5784.49|5782.99|5784.38|5782.88|5784.49|5782.99|5784.38|5782.88|0
1728594620000|2024-10-10 21:10:20|5784.45|5782.95|5784.45|5782.95|5784.45|5782.95|5784.45|5782.95|0
1728594680000|2024-10-10 21:11:20|5784.49|5782.99|5784.45|5782.95|5784.49|5782.99|5784.45|5782.95|0
1728594690000|2024-10-10 21:11:30|5784.38|5782.88|5784.38|5782.88|5784.38|5782.88|5784.38|5782.88|0
1728594710000|2024-10-10 21:11:50|5783.9|5782.4|5783.94|5782.44|5783.94|5782.44|5783.9|5782.4|0
1728594720000|2024-10-10 21:12:00|5783.9|5782.4|5783.9|5782.4|5783.9|5782.4|5783.9|5782.4|0
1728594760000|2024-10-10 21:12:40|5783.83|5782.33|5783.83|5782.33|5783.83|5782.33|5783.83|5782.33|0
1728594770000|2024-10-10 21:12:50|5784.16|5782.66|5784.16|5782.66|5784.16|5782.66|5784.16|5782.66|0
1728594790000|2024-10-10 21:13:10|5784.23|5782.73|5784.23|5782.73|5784.23|5782.73|5784.23|5782.73|0
1728594840000|2024-10-10 21:14:00|5784.19|5782.69|5784.19|5782.69|5784.19|5782.69|5784.19|5782.69|0
1728594870000|2024-10-10 21:14:30|5783.72|5782.22|5783.72|5782.22|5783.72|5782.22|5783.72|5782.22|0
1728594950000|2024-10-10 21:15:50|5783.68|5782.18|5783.68|5782.18|5783.68|5782.18|5783.68|5782.18|0
1728595000000|2024-10-10 21:16:40|5783.72|5782.22|5783.72|5782.22|5783.72|5782.22|5783.72|5782.22|0
1728595050000|2024-10-10 21:17:30|5783.68|5782.18|5783.68|5782.18|5783.68|5782.18|5783.68|5782.18|0
1728595070000|2024-10-10 21:17:50|5783.72|5782.22|5783.72|5782.22|5783.72|5782.22|5783.72|5782.22|0
1728595160000|2024-10-10 21:19:20|5783.64|5782.14|5783.68|5782.18|5783.68|5782.18|5783.64|5782.14|0
1728595310000|2024-10-10 21:21:50|5783.6|5782.1|5783.6|5782.1|5783.6|5782.1|5783.6|5782.1|0
1728595340000|2024-10-10 21:22:20|5783.75|5782.25|5783.64|5782.14|5783.75|5782.25|5783.64|5782.14|0
1728595470000|2024-10-10 21:24:30|5783.68|5782.18|5783.68|5782.18|5783.68|5782.18|5783.68|5782.18|0
1728595700000|2024-10-10 21:28:20|5783.6|5782.1|5783.6|5782.1|5783.6|5782.1|5783.6|5782.1|0
1728595750000|2024-10-10 21:29:10|5783.57|5782.07|5783.57|5782.07|5783.57|5782.07|5783.57|5782.07|0
1728595810000|2024-10-10 21:30:10|5783.6|5782.1|5783.6|5782.1|5783.6|5782.1|5783.6|5782.1|0
1728595880000|2024-10-10 21:31:20|5783.57|5782.07|5783.57|5782.07|5783.57|5782.07|5783.57|5782.07|0
1728595910000|2024-10-10 21:31:50|5783.6|5782.1|5783.53|5782.03|5783.6|5782.1|5783.53|5782.03|0
1728595930000|2024-10-10 21:32:10|5783.6|5782.1|5783.6|5782.1|5783.6|5782.1|5783.6|5782.1|0
1728595960000|2024-10-10 21:32:40|5783.68|5782.18|5783.68|5782.18|5783.68|5782.18|5783.68|5782.18|0
1728596160000|2024-10-10 21:36:00|5783.6|5782.1|5783.68|5782.18|5783.68|5782.18|5783.6|5782.1|0
1728596230000|2024-10-10 21:37:10|5783.6|5782.1|5783.6|5782.1|5783.6|5782.1|5783.6|5782.1|0
1728596660000|2024-10-10 21:44:20|5783.99|5782.49|5783.99|5782.49|5783.99|5782.49|5783.99|5782.49|0
1728596670000|2024-10-10 21:44:30|5784.4|5782.9|5784.4|5782.9|5784.4|5782.9|5784.4|5782.9|0
1728596790000|2024-10-10 21:46:30|5784.52|5783.02|5784.52|5783.02|5784.52|5783.02|5784.52|5783.02|0
1728596890000|2024-10-10 21:48:10|5784.4|5782.9|5784.4|5782.9|5784.4|5782.9|5784.4|5782.9|0
1728596930000|2024-10-10 21:48:50|5784.48|5782.98|5784.48|5782.98|5784.48|5782.98|5784.48|5782.98|0
1728597280000|2024-10-10 21:54:40|5784.08|5782.58|5784.22|5782.72|5784.22|5782.72|5784.08|5782.58|0
1728597290000|2024-10-10 21:54:50|5784.26|5782.76|5784.33|5782.83|5784.33|5782.83|5784.26|5782.76|0
1728597300000|2024-10-10 21:55:00|5784.26|5782.76|5784.26|5782.76|5784.26|5782.76|5784.26|5782.76|0
1728597450000|2024-10-10 21:57:30|5784.11|5782.61|5784.18|5782.68|5784.18|5782.68|5784.11|5782.61|0
1728597550000|2024-10-10 21:59:10|5784.15|5782.65|5784.11|5782.61|5784.15|5782.65|5784.11|5782.61|0
1728597560000|2024-10-10 21:59:20|5784.15|5782.65|5784.15|5782.65|5784.15|5782.65|5784.15|5782.65|0
1728597570000|2024-10-10 21:59:30|5784.08|5782.58|5784.08|5782.58|5784.08|5782.58|5784.08|5782.58|0
1728597590000|2024-10-10 21:59:50|5784.04|5782.54|5784.04|5782.54|5784.18|5782.68|5784.04|5782.54|0
1728597600000|2024-10-10 22:00:00|5784.7|5784|5784.95|5784.25|5784.95|5784.25|5783.95|5783.25|79
1728597610000|2024-10-10 22:00:10|5784.83|5784.13|5784.83|5784.13|5784.83|5784.13|5784.83|5784.13|21
1728597620000|2024-10-10 22:00:20|5784.33|5783.63|5784.08|5783.38|5784.58|5783.88|5784.08|5783.38|72
1728597630000|2024-10-10 22:00:30|5783.83|5783.13|5783.83|5783.13|5783.83|5783.13|5783.7|5783|34
1728597640000|2024-10-10 22:00:40|5784.08|5783.38|5784.08|5783.38|5784.08|5783.38|5784.08|5783.38|7
1728597650000|2024-10-10 22:00:50|5783.95|5783.25|5783.95|5783.25|5783.95|5783.25|5783.83|5783.13|13
1728597660000|2024-10-10 22:01:00|5784.08|5783.38|5783.83|5783.13|5784.08|5783.38|5783.83|5783.13|39
1728597670000|2024-10-10 22:01:10|5783.95|5783.25|5783.58|5782.88|5783.95|5783.25|5783.58|5782.88|10
1728597680000|2024-10-10 22:01:20|5783.7|5783|5783.7|5783|5783.83|5783.13|5783.58|5782.88|30
1728597690000|2024-10-10 22:01:30|5783.58|5782.88|5783.45|5782.75|5783.58|5782.88|5783.33|5782.63|11
1728597700000|2024-10-10 22:01:40|5783.58|5782.88|5783.2|5782.5|5783.58|5782.88|5783.08|5782.38|52
1728597710000|2024-10-10 22:01:50|5783.08|5782.38|5783.33|5782.63|5783.33|5782.63|5783.08|5782.38|35
1728597720000|2024-10-10 22:02:00|5783.58|5782.88|5783.45|5782.75|5783.58|5782.88|5783.45|5782.75|11
1728597730000|2024-10-10 22:02:10|5783.33|5782.63|5783.58|5782.88|5783.58|5782.88|5783.33|5782.63|13
1728597740000|2024-10-10 22:02:20|5783.45|5782.75|5783.58|5782.88|5783.58|5782.88|5783.33|5782.63|99
1728597760000|2024-10-10 22:02:40|5783.95|5783.25|5783.95|5783.25|5783.95|5783.25|5783.95|5783.25|22
1728597770000|2024-10-10 22:02:50|||||||||6
1728597780000|2024-10-10 22:03:00|5784.08|5783.38|5783.95|5783.25|5784.08|5783.38|5783.95|5783.25|10
1728597790000|2024-10-10 22:03:10|||||||||5
1728597800000|2024-10-10 22:03:20|5783.83|5783.13|5783.95|5783.25|5783.95|5783.25|5783.83|5783.13|4
1728597820000|2024-10-10 22:03:40|||||||||2
1728597840000|2024-10-10 22:04:00|||||||||1
1728597870000|2024-10-10 22:04:30|5783.83|5783.13|5783.7|5783|5783.83|5783.13|5783.58|5782.88|14
1728597890000|2024-10-10 22:04:50|5783.58|5782.88|5783.7|5783|5783.7|5783|5783.58|5782.88|10
1728597900000|2024-10-10 22:05:00|5783.83|5783.13|5783.7|5783|5783.83|5783.13|5783.7|5783|7
1728597920000|2024-10-10 22:05:20|||||||||7
1728597930000|2024-10-10 22:05:30|5783.83|5783.13|5783.7|5783|5783.83|5783.13|5783.7|5783|2
1728597940000|2024-10-10 22:05:40|5783.83|5783.13|5783.83|5783.13|5783.83|5783.13|5783.58|5782.88|9
1728597960000|2024-10-10 22:06:00|5783.7|5783|5783.83|5783.13|5783.83|5783.13|5783.7|5783|12
1728597970000|2024-10-10 22:06:10|||||||||6
1728597980000|2024-10-10 22:06:20|5784.08|5783.38|5783.95|5783.25|5784.08|5783.38|5783.95|5783.25|14
1728597990000|2024-10-10 22:06:30|5784.08|5783.38|5783.95|5783.25|5784.08|5783.38|5783.95|5783.25|1
1728598000000|2024-10-10 22:06:40|5783.83|5783.13|5783.83|5783.13|5783.83|5783.13|5783.83|5783.13|3
1728598010000|2024-10-10 22:06:50|5783.95|5783.25|5783.95|5783.25|5783.95|5783.25|5783.95|5783.25|1
1728598020000|2024-10-10 22:07:00|5783.83|5783.13|5783.83|5783.13|5783.83|5783.13|5783.83|5783.13|0
1728598050000|2024-10-10 22:07:30|||||||||4
1728598070000|2024-10-10 22:07:50|||||||||5
1728598080000|2024-10-10 22:08:00|5783.58|5782.88|5783.58|5782.88|5783.58|5782.88|5783.58|5782.88|15
1728598110000|2024-10-10 22:08:30|||||||||1
1728598150000|2024-10-10 22:09:10|||||||||13
1728598180000|2024-10-10 22:09:40|||||||||1
1728598200000|2024-10-10 22:10:00|||||||||11
1728598220000|2024-10-10 22:10:20|||||||||5
1728598230000|2024-10-10 22:10:30|||||||||3
1728598250000|2024-10-10 22:10:50|||||||||1
1728598260000|2024-10-10 22:11:00|||||||||23
1728598270000|2024-10-10 22:11:10|||||||||13
1728598280000|2024-10-10 22:11:20|||||||||1
1728598290000|2024-10-10 22:11:30|||||||||15
1728598300000|2024-10-10 22:11:40|5783.83|5783.13|5783.83|5783.13|5783.83|5783.13|5783.83|5783.13|8
1728598310000|2024-10-10 22:11:50|5783.58|5782.88|5783.58|5782.88|5783.58|5782.88|5783.58|5782.88|15
1728598320000|2024-10-10 22:12:00|5783.33|5782.63|5783.33|5782.63|5783.33|5782.63|5783.33|5782.63|19
1728598330000|2024-10-10 22:12:10|||||||||2
1728598340000|2024-10-10 22:12:20|5783.08|5782.38|5783.08|5782.38|5783.08|5782.38|5783.08|5782.38|30
1728598360000|2024-10-10 22:12:40|5783.2|5782.5|5783.33|5782.63|5783.33|5782.63|5783.2|5782.5|16
1728598370000|2024-10-10 22:12:50|5783.08|5782.38|5783.08|5782.38|5783.08|5782.38|5783.08|5782.38|17
1728598380000|2024-10-10 22:13:00|5783.33|5782.63|5783.33|5782.63|5783.45|5782.75|5783.33|5782.63|17
1728598390000|2024-10-10 22:13:10|||||||||17
1728598400000|2024-10-10 22:13:20|5783.45|5782.75|5783.45|5782.75|5783.45|5782.75|5783.45|5782.75|1
1728598410000|2024-10-10 22:13:30|5783.58|5782.88|5783.45|5782.75|5783.58|5782.88|5783.45|5782.75|3
1728598420000|2024-10-10 22:13:40|5783.33|5782.63|5783.45|5782.75|5783.45|5782.75|5783.33|5782.63|12
1728598440000|2024-10-10 22:14:00|5783.33|5782.63|5783.45|5782.75|5783.58|5782.88|5783.33|5782.63|9
1728598450000|2024-10-10 22:14:10|5783.58|5782.88|5783.58|5782.88|5783.58|5782.88|5783.58|5782.88|1
1728598470000|2024-10-10 22:14:30|5783.45|5782.75|5783.45|5782.75|5783.45|5782.75|5783.45|5782.75|3
1728598480000|2024-10-10 22:14:40|5783.33|5782.63|5783.33|5782.63|5783.45|5782.75|5783.33|5782.63|2
1728598490000|2024-10-10 22:14:50|5783.45|5782.75|5783.45|5782.75|5783.45|5782.75|5783.45|5782.75|3
1728598510000|2024-10-10 22:15:10|5783.33|5782.63|5783.08|5782.38|5783.33|5782.63|5783.08|5782.38|7
1728598540000|2024-10-10 22:15:40|||||||||6
1728598550000|2024-10-10 22:15:50|5783.33|5782.63|5783.33|5782.63|5783.33|5782.63|5783.33|5782.63|14
1728598560000|2024-10-10 22:16:00|||||||||3
1728598580000|2024-10-10 22:16:20|||||||||5
1728598590000|2024-10-10 22:16:30|5783.08|5782.38|5783.08|5782.38|5783.08|5782.38|5783.08|5782.38|8
1728598600000|2024-10-10 22:16:40|5783.33|5782.63|5783.33|5782.63|5783.33|5782.63|5783.33|5782.63|6
1728598610000|2024-10-10 22:16:50|5783.58|5782.88|5783.58|5782.88|5783.58|5782.88|5783.58|5782.88|12
1728598620000|2024-10-10 22:17:00|5783.7|5783|5783.83|5783.13|5783.83|5783.13|5783.58|5782.88|16
1728598630000|2024-10-10 22:17:10|5783.95|5783.25|5783.83|5783.13|5784.08|5783.38|5783.83|5783.13|19
1728598640000|2024-10-10 22:17:20|5784.08|5783.38|5784.08|5783.38|5784.08|5783.38|5784.08|5783.38|16
1728598650000|2024-10-10 22:17:30|5783.83|5783.13|5783.83|5783.13|5784.08|5783.38|5783.83|5783.13|32
1728598660000|2024-10-10 22:17:40|||||||||2
1728598680000|2024-10-10 22:18:00|||||||||8
1728598690000|2024-10-10 22:18:10|||||||||7
1728598700000|2024-10-10 22:18:20|||||||||6
1728598710000|2024-10-10 22:18:30|5783.7|5783|5783.83|5783.13|5783.83|5783.13|5783.7|5783|22
1728598720000|2024-10-10 22:18:40|5784.08|5783.38|5783.95|5783.25|5784.08|5783.38|5783.95|5783.25|12
1728598740000|2024-10-10 22:19:00|5783.83|5783.13|5783.83|5783.13|5783.83|5783.13|5783.83|5783.13|11
1728598750000|2024-10-10 22:19:10|||||||||11
1728598760000|2024-10-10 22:19:20|||||||||7
1728598770000|2024-10-10 22:19:30|||||||||17
1728598780000|2024-10-10 22:19:40|5783.95|5783.25|5783.83|5783.13|5783.95|5783.25|5783.83|5783.13|16
1728598790000|2024-10-10 22:19:50|5783.95|5783.25|5784.08|5783.38|5784.08|5783.38|5783.95|5783.25|0
1728598800000|2024-10-10 22:20:00|||||||||7
1728598820000|2024-10-10 22:20:20|5783.83|5783.13|5784.08|5783.38|5784.08|5783.38|5783.83|5783.13|18
1728598830000|2024-10-10 22:20:30|5784.33|5783.63|5784.33|5783.63|5784.58|5783.88|5784.33|5783.63|40
1728598840000|2024-10-10 22:20:40|5784.45|5783.75|5784.33|5783.63|5784.45|5783.75|5784.33|5783.63|9
1728598850000|2024-10-10 22:20:50|5784.45|5783.75|5784.33|5783.63|5784.58|5783.88|5784.33|5783.63|29
1728598860000|2024-10-10 22:21:00|5784.45|5783.75|5784.33|5783.63|5784.58|5783.88|5784.33|5783.63|21
1728598870000|2024-10-10 22:21:10|||||||||1
1728598880000|2024-10-10 22:21:20|||||||||5
1728598890000|2024-10-10 22:21:30|||||||||15
1728598900000|2024-10-10 22:21:40|5784.58|5783.88|5784.58|5783.88|5784.58|5783.88|5784.58|5783.88|25
1728598910000|2024-10-10 22:21:50|5784.83|5784.13|5784.83|5784.13|5784.83|5784.13|5784.58|5783.88|22
1728598930000|2024-10-10 22:22:10|5784.58|5783.88|5784.58|5783.88|5784.58|5783.88|5784.58|5783.88|98
1728598940000|2024-10-10 22:22:20|5784.33|5783.63|5784.33|5783.63|5784.33|5783.63|5784.33|5783.63|29
1728598950000|2024-10-10 22:22:30|||||||||1
1728598960000|2024-10-10 22:22:40|5784.08|5783.38|5784.2|5783.5|5784.2|5783.5|5784.08|5783.38|14
1728598970000|2024-10-10 22:22:50|5784.33|5783.63|5784.08|5783.38|5784.33|5783.63|5784.08|5783.38|4
1728598980000|2024-10-10 22:23:00|||||||||7
1728598990000|2024-10-10 22:23:10|||||||||11
1728599010000|2024-10-10 22:23:30|||||||||1
1728599020000|2024-10-10 22:23:40|5784.33|5783.63|5784.33|5783.63|5784.33|5783.63|5784.33|5783.63|4
1728599040000|2024-10-10 22:24:00|5784.08|5783.38|5784.08|5783.38|5784.08|5783.38|5784.08|5783.38|11
1728599060000|2024-10-10 22:24:20|||||||||2
1728599070000|2024-10-10 22:24:30|||||||||3
1728599080000|2024-10-10 22:24:40|5784.2|5783.5|5784.33|5783.63|5784.33|5783.63|5784.2|5783.5|27
1728599130000|2024-10-10 22:25:30|5784.08|5783.38|5784.08|5783.38|5784.08|5783.38|5784.08|5783.38|26
1728599140000|2024-10-10 22:25:40|5784.33|5783.63|5784.58|5783.88|5784.58|5783.88|5784.33|5783.63|49
1728599150000|2024-10-10 22:25:50|5784.83|5784.13|5785.08|5784.38|5785.08|5784.38|5784.83|5784.13|20
1728599160000|2024-10-10 22:26:00|||||||||2
1728599180000|2024-10-10 22:26:20|||||||||21
1728599190000|2024-10-10 22:26:30|||||||||3
1728599200000|2024-10-10 22:26:40|||||||||1
1728599210000|2024-10-10 22:26:50|||||||||3
1728599220000|2024-10-10 22:27:00|||||||||3
1728599230000|2024-10-10 22:27:10|5785.33|5784.63|5785.33|5784.63|5785.33|5784.63|5785.33|5784.63|18
1728599240000|2024-10-10 22:27:20|||||||||2
1728599250000|2024-10-10 22:27:30|5785.58|5784.88|5785.33|5784.63|5785.58|5784.88|5785.33|5784.63|39
1728599260000|2024-10-10 22:27:40|5785.58|5784.88|5785.58|5784.88|5785.58|5784.88|5785.58|5784.88|7
1728599270000|2024-10-10 22:27:50|5785.33|5784.63|5785.33|5784.63|5785.33|5784.63|5785.33|5784.63|14
1728599280000|2024-10-10 22:28:00|5785.08|5784.38|5785.08|5784.38|5785.08|5784.38|5785.08|5784.38|22
1728599290000|2024-10-10 22:28:10|||||||||21
1728599310000|2024-10-10 22:28:30|||||||||5
1728599360000|2024-10-10 22:29:20|5784.83|5784.13|5784.58|5783.88|5784.83|5784.13|5784.58|5783.88|20
1728599370000|2024-10-10 22:29:30|||||||||14
1728599380000|2024-10-10 22:29:40|5784.45|5783.75|5784.58|5783.88|5784.58|5783.88|5784.33|5783.63|22
1728599390000|2024-10-10 22:29:50|5784.7|5784|5784.83|5784.13|5784.83|5784.13|5784.7|5784|9
1728599400000|2024-10-10 22:30:00|5784.7|5784|5784.58|5783.88|5784.83|5784.13|5784.58|5783.88|18
1728599410000|2024-10-10 22:30:10|5784.45|5783.75|5784.33|5783.63|5784.45|5783.75|5784.33|5783.63|18
1728599420000|2024-10-10 22:30:20|5784.58|5783.88|5784.58|5783.88|5784.58|5783.88|5784.58|5783.88|11
1728599430000|2024-10-10 22:30:30|||||||||1
1728599440000|2024-10-10 22:30:40|5784.45|5783.75|5784.58|5783.88|5784.58|5783.88|5784.45|5783.75|6
1728599460000|2024-10-10 22:31:00|5784.45|5783.75|5784.58|5783.88|5784.58|5783.88|5784.45|5783.75|12
1728599490000|2024-10-10 22:31:30|5784.08|5783.38|5784.08|5783.38|5784.08|5783.38|5784.08|5783.38|14
1728599500000|2024-10-10 22:31:40|5783.95|5783.25|5783.95|5783.25|5784.08|5783.38|5783.83|5783.13|28
1728599510000|2024-10-10 22:31:50|5784.08|5783.38|5784.08|5783.38|5784.08|5783.38|5784.08|5783.38|5
1728599520000|2024-10-10 22:32:00|5784.33|5783.63|5784.33|5783.63|5784.33|5783.63|5784.08|5783.38|7
1728599540000|2024-10-10 22:32:20|5784.08|5783.38|5784.08|5783.38|5784.08|5783.38|5784.08|5783.38|3
1728599550000|2024-10-10 22:32:30|5784.2|5783.5|5784.08|5783.38|5784.2|5783.5|5784.08|5783.38|4
1728599560000|2024-10-10 22:32:40|5784.2|5783.5|5784.2|5783.5|5784.2|5783.5|5784.2|5783.5|2
1728599580000|2024-10-10 22:33:00|5784.33|5783.63|5784.58|5783.88|5784.58|5783.88|5784.33|5783.63|6
1728599610000|2024-10-10 22:33:30|||||||||2
1728599620000|2024-10-10 22:33:40|||||||||3
1728599640000|2024-10-10 22:34:00|||||||||1
1728599650000|2024-10-10 22:34:10|5784.33|5783.63|5784.33|5783.63|5784.33|5783.63|5784.33|5783.63|9
1728599660000|2024-10-10 22:34:20|5784.58|5783.88|5784.58|5783.88|5784.58|5783.88|5784.45|5783.75|9
1728599670000|2024-10-10 22:34:30|||||||||2
1728599680000|2024-10-10 22:34:40|5784.83|5784.13|5784.58|5783.88|5784.83|5784.13|5784.58|5783.88|21
1728599690000|2024-10-10 22:34:50|||||||||5
1728599700000|2024-10-10 22:35:00|5784.7|5784|5784.7|5784|5784.7|5784|5784.7|5784|4
1728599710000|2024-10-10 22:35:10|5784.58|5783.88|5784.7|5784|5784.7|5784|5784.58|5783.88|1
1728599720000|2024-10-10 22:35:20|5784.83|5784.13|5784.83|5784.13|5784.83|5784.13|5784.83|5784.13|1
1728599750000|2024-10-10 22:35:50|||||||||11
1728599760000|2024-10-10 22:36:00|5785.08|5784.38|5785.08|5784.38|5785.08|5784.38|5785.08|5784.38|5
1728599770000|2024-10-10 22:36:10|||||||||8
1728599790000|2024-10-10 22:36:30|||||||||20
1728599820000|2024-10-10 22:37:00|||||||||3
1728599840000|2024-10-10 22:37:20|||||||||1
1728599850000|2024-10-10 22:37:30|5784.83|5784.13|5784.83|5784.13|5784.83|5784.13|5784.83|5784.13|20
1728599860000|2024-10-10 22:37:40|5784.7|5784|5784.58|5783.88|5784.7|5784|5784.58|5783.88|14
1728599870000|2024-10-10 22:37:50|5784.83|5784.13|5784.83|5784.13|5784.83|5784.13|5784.83|5784.13|20
1728599880000|2024-10-10 22:38:00|||||||||2
1728599900000|2024-10-10 22:38:20|5784.58|5783.88|5784.33|5783.63|5784.58|5783.88|5784.33|5783.63|23
1728599920000|2024-10-10 22:38:40|||||||||5
1728599940000|2024-10-10 22:39:00|||||||||39
1728599960000|2024-10-10 22:39:20|5784.58|5783.88|5784.58|5783.88|5784.58|5783.88|5784.58|5783.88|4
1728599980000|2024-10-10 22:39:40|5784.83|5784.13|5784.83|5784.13|5784.83|5784.13|5784.83|5784.13|7
1728599990000|2024-10-10 22:39:50|5784.95|5784.25|5784.83|5784.13|5785.08|5784.38|5784.83|5784.13|7
1728600000000|2024-10-10 22:40:00|5785.08|5784.38|5785.08|5784.38|5785.33|5784.63|5785.08|5784.38|21
1728600030000|2024-10-10 22:40:30|||||||||8
1728600040000|2024-10-10 22:40:40|5784.83|5784.13|5784.83|5784.13|5784.95|5784.25|5784.83|5784.13|4
1728600080000|2024-10-10 22:41:20|5785.08|5784.38|5785.08|5784.38|5785.08|5784.38|5785.08|5784.38|14
1728600110000|2024-10-10 22:41:50|5785.33|5784.63|5785.33|5784.63|5785.33|5784.63|5785.33|5784.63|11
1728600120000|2024-10-10 22:42:00|5785.2|5784.5|5785.33|5784.63|5785.33|5784.63|5785.08|5784.38|11
1728600140000|2024-10-10 22:42:20|5785.08|5784.38|5785.33|5784.63|5785.33|5784.63|5785.08|5784.38|10
1728600150000|2024-10-10 22:42:30|||||||||1
1728600190000|2024-10-10 22:43:10|5785.58|5784.88|5785.58|5784.88|5785.58|5784.88|5785.58|5784.88|31
1728600200000|2024-10-10 22:43:20|5785.83|5785.13|5785.83|5785.13|5785.83|5785.13|5785.83|5785.13|20
1728600210000|2024-10-10 22:43:30|5785.58|5784.88|5785.58|5784.88|5785.58|5784.88|5785.58|5784.88|15
1728600220000|2024-10-10 22:43:40|5785.33|5784.63|5785.33|5784.63|5785.33|5784.63|5785.33|5784.63|9
1728600230000|2024-10-10 22:43:50|5785.58|5784.88|5785.58|5784.88|5785.58|5784.88|5785.58|5784.88|3
1728600240000|2024-10-10 22:44:00|||||||||1
1728600250000|2024-10-10 22:44:10|||||||||2
1728600260000|2024-10-10 22:44:20|5785.45|5784.75|5785.33|5784.63|5785.45|5784.75|5785.33|5784.63|11
1728600270000|2024-10-10 22:44:30|5785.08|5784.38|5785.08|5784.38|5785.08|5784.38|5785.08|5784.38|8
1728600280000|2024-10-10 22:44:40|5785.2|5784.5|5785.08|5784.38|5785.2|5784.5|5785.08|5784.38|5
1728600290000|2024-10-10 22:44:50|5785.33|5784.63|5785.08|5784.38|5785.33|5784.63|5785.08|5784.38|24
1728600300000|2024-10-10 22:45:00|5785.33|5784.63|5785.33|5784.63|5785.33|5784.63|5785.33|5784.63|17
1728600310000|2024-10-10 22:45:10|5785.45|5784.75|5785.58|5784.88|5785.58|5784.88|5785.45|5784.75|31
1728600330000|2024-10-10 22:45:30|5785.33|5784.63|5785.33|5784.63|5785.33|5784.63|5785.33|5784.63|12
1728600340000|2024-10-10 22:45:40|||||||||2
1728600370000|2024-10-10 22:46:10|5785.08|5784.38|5785.33|5784.63|5785.33|5784.63|5785.08|5784.38|5
1728600380000|2024-10-10 22:46:20|||||||||1
1728600390000|2024-10-10 22:46:30|5785.08|5784.38|5785.33|5784.63|5785.33|5784.63|5785.08|5784.38|6
1728600400000|2024-10-10 22:46:40|5785.08|5784.38|5785.2|5784.5|5785.2|5784.5|5785.08|5784.38|5
1728600410000|2024-10-10 22:46:50|5785.08|5784.38|5785.08|5784.38|5785.08|5784.38|5785.08|5784.38|2
1728600420000|2024-10-10 22:47:00|||||||||3
1728600430000|2024-10-10 22:47:10|5785.2|5784.5|5785.08|5784.38|5785.2|5784.5|5785.08|5784.38|1
1728600440000|2024-10-10 22:47:20|5785.33|5784.63|5785.33|5784.63|5785.33|5784.63|5785.33|5784.63|3
1728600450000|2024-10-10 22:47:30|||||||||4
1728600460000|2024-10-10 22:47:40|5785.08|5784.38|5785.33|5784.63|5785.33|5784.63|5785.08|5784.38|23
1728600490000|2024-10-10 22:48:10|||||||||7
1728600520000|2024-10-10 22:48:40|5785.45|5784.75|5785.45|5784.75|5785.45|5784.75|5785.45|5784.75|14
1728600530000|2024-10-10 22:48:50|5785.33|5784.63|5785.33|5784.63|5785.33|5784.63|5785.33|5784.63|0
1728600550000|2024-10-10 22:49:10|||||||||1
1728600560000|2024-10-10 22:49:20|5785.2|5784.5|5785.2|5784.5|5785.2|5784.5|5785.08|5784.38|13
1728600570000|2024-10-10 22:49:30|5785.08|5784.38|5785.2|5784.5|5785.2|5784.5|5785.08|5784.38|3
1728600580000|2024-10-10 22:49:40|5785.33|5784.63|5785.33|5784.63|5785.33|5784.63|5785.33|5784.63|0
1728600620000|2024-10-10 22:50:20|5785.08|5784.38|5785.08|5784.38|5785.08|5784.38|5785.08|5784.38|6
1728600630000|2024-10-10 22:50:30|5785.2|5784.5|5785.08|5784.38|5785.2|5784.5|5785.08|5784.38|4
1728600650000|2024-10-10 22:50:50|5785.33|5784.63|5785.33|5784.63|5785.33|5784.63|5785.33|5784.63|8
1728600670000|2024-10-10 22:51:10|5785.08|5784.38|5785.08|5784.38|5785.08|5784.38|5785.08|5784.38|11
1728600690000|2024-10-10 22:51:30|5785.2|5784.5|5785.2|5784.5|5785.2|5784.5|5785.2|5784.5|7
1728600700000|2024-10-10 22:51:40|5785.33|5784.63|5785.08|5784.38|5785.33|5784.63|5785.08|5784.38|6
1728600710000|2024-10-10 22:51:50|||||||||6
1728600730000|2024-10-10 22:52:10|5784.7|5784|5784.83|5784.13|5784.83|5784.13|5784.7|5784|32
1728600750000|2024-10-10 22:52:30|5784.58|5783.88|5784.58|5783.88|5784.58|5783.88|5784.58|5783.88|6
1728600770000|2024-10-10 22:52:50|||||||||6
1728600790000|2024-10-10 22:53:10|5784.33|5783.63|5784.33|5783.63|5784.33|5783.63|5784.33|5783.63|15
1728600800000|2024-10-10 22:53:20|5784.58|5783.88|5784.33|5783.63|5784.58|5783.88|5784.33|5783.63|17
1728600810000|2024-10-10 22:53:30|||||||||3
1728600820000|2024-10-10 22:53:40|||||||||6
1728600830000|2024-10-10 22:53:50|5784.58|5783.88|5784.45|5783.75|5784.58|5783.88|5784.45|5783.75|4
1728600840000|2024-10-10 22:54:00|5784.58|5783.88|5784.33|5783.63|5784.58|5783.88|5784.33|5783.63|5
1728600850000|2024-10-10 22:54:10|5784.45|5783.75|5784.45|5783.75|5784.45|5783.75|5784.45|5783.75|5
1728600860000|2024-10-10 22:54:20|5784.58|5783.88|5784.45|5783.75|5784.58|5783.88|5784.45|5783.75|11
1728600870000|2024-10-10 22:54:30|5784.58|5783.88|5784.33|5783.63|5784.58|5783.88|5784.33|5783.63|4
1728600890000|2024-10-10 22:54:50|5784.08|5783.38|5784.08|5783.38|5784.08|5783.38|5784.08|5783.38|48
1728600900000|2024-10-10 22:55:00|||||||||5
1728600910000|2024-10-10 22:55:10|5783.7|5783|5783.7|5783|5783.7|5783|5783.58|5782.88|63
1728600920000|2024-10-10 22:55:20|5783.58|5782.88|5783.58|5782.88|5783.58|5782.88|5783.58|5782.88|10
1728600930000|2024-10-10 22:55:30|5783.83|5783.13|5783.83|5783.13|5783.83|5783.13|5783.83|5783.13|13
1728600960000|2024-10-10 22:56:00|||||||||4
1728600970000|2024-10-10 22:56:10|5783.95|5783.25|5783.95|5783.25|5783.95|5783.25|5783.95|5783.25|7
1728600980000|2024-10-10 22:56:20|5783.83|5783.13|5783.95|5783.25|5783.95|5783.25|5783.83|5783.13|25
1728601000000|2024-10-10 22:56:40|5784.08|5783.38|5783.95|5783.25|5784.08|5783.38|5783.95|5783.25|4
1728601010000|2024-10-10 22:56:50|5784.08|5783.38|5784.08|5783.38|5784.08|5783.38|5784.08|5783.38|12
1728601020000|2024-10-10 22:57:00|||||||||4
1728601040000|2024-10-10 22:57:20|||||||||1
1728601060000|2024-10-10 22:57:40|||||||||5
1728601070000|2024-10-10 22:57:50|5784.33|5783.63|5784.33|5783.63|5784.33|5783.63|5784.33|5783.63|3
1728601080000|2024-10-10 22:58:00|5784.2|5783.5|5784.33|5783.63|5784.33|5783.63|5784.2|5783.5|3
1728601100000|2024-10-10 22:58:20|||||||||1
1728601110000|2024-10-10 22:58:30|||||||||2
1728601140000|2024-10-10 22:59:00|||||||||1
1728601150000|2024-10-10 22:59:10|5784.2|5783.5|5784.2|5783.5|5784.33|5783.63|5784.2|5783.5|18
1728601160000|2024-10-10 22:59:20|5784.33|5783.63|5784.2|5783.5|5784.33|5783.63|5784.2|5783.5|5
1728601170000|2024-10-10 22:59:30|5784.08|5783.38|5784.2|5783.5|5784.2|5783.5|5784.08|5783.38|4
1728601180000|2024-10-10 22:59:40|5784.08|5783.38|5784.33|5783.63|5784.33|5783.63|5784.08|5783.38|3
1728601200000|2024-10-10 23:00:00|5784.58|5783.88|5784.58|5783.88|5784.58|5783.88|5784.58|5783.88|34
1728601210000|2024-10-10 23:00:10|||||||||11
1728601230000|2024-10-10 23:00:30|5784.83|5784.13|5784.83|5784.13|5784.83|5784.13|5784.83|5784.13|58
1728601240000|2024-10-10 23:00:40|5785.33|5784.63|5785.33|5784.63|5785.83|5785.13|5785.33|5784.63|222
1728601250000|2024-10-10 23:00:50|5785.08|5784.38|5785.33|5784.63|5785.33|5784.63|5785.08|5784.38|105
1728601260000|2024-10-10 23:01:00|5785.58|5784.88|5785.58|5784.88|5785.58|5784.88|5785.58|5784.88|20
1728601270000|2024-10-10 23:01:10|5785.7|5785|5785.83|5785.13|5785.83|5785.13|5785.7|5785|3
1728601280000|2024-10-10 23:01:20|||||||||5
1728601300000|2024-10-10 23:01:40|||||||||38
1728601310000|2024-10-10 23:01:50|||||||||13
1728601320000|2024-10-10 23:02:00|||||||||4
1728601330000|2024-10-10 23:02:10|||||||||18
1728601340000|2024-10-10 23:02:20|5785.7|5785|5785.58|5784.88|5785.7|5785|5785.58|5784.88|12
1728601360000|2024-10-10 23:02:40|5785.33|5784.63|5785.33|5784.63|5785.33|5784.63|5785.33|5784.63|10
1728601370000|2024-10-10 23:02:50|5785.58|5784.88|5785.58|5784.88|5785.58|5784.88|5785.58|5784.88|2
1728601380000|2024-10-10 23:03:00|5785.83|5785.13|5785.83|5785.13|5785.83|5785.13|5785.83|5785.13|7
1728601390000|2024-10-10 23:03:10|||||||||1
1728601400000|2024-10-10 23:03:20|5785.7|5785|5785.7|5785|5785.7|5785|5785.7|5785|4
1728601410000|2024-10-10 23:03:30|5785.83|5785.13|5785.83|5785.13|5785.83|5785.13|5785.83|5785.13|6
1728601420000|2024-10-10 23:03:40|||||||||1
1728601430000|2024-10-10 23:03:50|5786.33|5785.63|5787.08|5786.38|5787.08|5786.38|5786.33|5785.63|106
1728601440000|2024-10-10 23:04:00|5786.83|5786.13|5787.08|5786.38|5787.08|5786.38|5786.7|5786|21
1728601450000|2024-10-10 23:04:10|5786.83|5786.13|5787.08|5786.38|5787.08|5786.38|5786.83|5786.13|37
1728601460000|2024-10-10 23:04:20|5786.83|5786.13|5786.95|5786.25|5786.95|5786.25|5786.83|5786.13|6
1728601470000|2024-10-10 23:04:30|5787.08|5786.38|5787.08|5786.38|5787.08|5786.38|5787.08|5786.38|6
1728601480000|2024-10-10 23:04:40|5787.2|5786.5|5787.33|5786.63|5787.33|5786.63|5787.08|5786.38|15
1728601490000|2024-10-10 23:04:50|5787.2|5786.5|5786.33|5785.63|5787.33|5786.63|5786.33|5785.63|58
1728601500000|2024-10-10 23:05:00|||||||||8
1728601520000|2024-10-10 23:05:20|5786.08|5785.38|5786.08|5785.38|5786.08|5785.38|5786.08|5785.38|13
1728601550000|2024-10-10 23:05:50|||||||||2
1728601560000|2024-10-10 23:06:00|5786.33|5785.63|5786.33|5785.63|5786.33|5785.63|5786.33|5785.63|25
1728601570000|2024-10-10 23:06:10|5786.83|5786.13|5786.83|5786.13|5786.83|5786.13|5786.83|5786.13|64
1728601580000|2024-10-10 23:06:20|||||||||1
1728601590000|2024-10-10 23:06:30|5787.08|5786.38|5787.08|5786.38|5787.08|5786.38|5787.08|5786.38|14
1728601600000|2024-10-10 23:06:40|||||||||7
1728601610000|2024-10-10 23:06:50|5787.2|5786.5|5787.45|5786.75|5787.58|5786.88|5787.2|5786.5|38
1728601620000|2024-10-10 23:07:00|5787.58|5786.88|5787.83|5787.13|5787.83|5787.13|5787.58|5786.88|42
1728601630000|2024-10-10 23:07:10|5787.95|5787.25|5787.95|5787.25|5787.95|5787.25|5787.83|5787.13|29
1728601640000|2024-10-10 23:07:20|5787.83|5787.13|5787.83|5787.13|5787.95|5787.25|5787.83|5787.13|7
1728601650000|2024-10-10 23:07:30|||||||||2
1728601660000|2024-10-10 23:07:40|5788.08|5787.38|5787.83|5787.13|5788.08|5787.38|5787.83|5787.13|36
1728601670000|2024-10-10 23:07:50|5787.95|5787.25|5788.08|5787.38|5788.08|5787.38|5787.83|5787.13|1
1728601680000|2024-10-10 23:08:00|5787.83|5787.13|5787.83|5787.13|5787.83|5787.13|5787.83|5787.13|5
1728601690000|2024-10-10 23:08:10|5787.58|5786.88|5787.58|5786.88|5787.58|5786.88|5787.33|5786.63|21
1728601700000|2024-10-10 23:08:20|5787.83|5787.13|5787.83|5787.13|5787.83|5787.13|5787.83|5787.13|11
1728601710000|2024-10-10 23:08:30|||||||||6
1728601720000|2024-10-10 23:08:40|5787.7|5787|5787.58|5786.88|5787.83|5787.13|5787.58|5786.88|15
1728601730000|2024-10-10 23:08:50|||||||||2
1728601740000|2024-10-10 23:09:00|5787.83|5787.13|5787.58|5786.88|5787.83|5787.13|5787.58|5786.88|5
1728601750000|2024-10-10 23:09:10|5787.33|5786.63|5787.33|5786.63|5787.33|5786.63|5787.33|5786.63|12
1728601760000|2024-10-10 23:09:20|5787.58|5786.88|5787.58|5786.88|5787.58|5786.88|5787.58|5786.88|9
1728601770000|2024-10-10 23:09:30|5787.83|5787.13|5788.08|5787.38|5788.08|5787.38|5787.83|5787.13|6
1728601780000|2024-10-10 23:09:40|||||||||11
1728601790000|2024-10-10 23:09:50|||||||||1
1728601800000|2024-10-10 23:10:00|5787.83|5787.13|5787.83|5787.13|5788.08|5787.38|5787.83|5787.13|16
1728601810000|2024-10-10 23:10:10|5787.95|5787.25|5787.83|5787.13|5787.95|5787.25|5787.83|5787.13|5
1728601830000|2024-10-10 23:10:30|5788.08|5787.38|5787.83|5787.13|5788.08|5787.38|5787.83|5787.13|12
1728601840000|2024-10-10 23:10:40|5787.58|5786.88|5787.58|5786.88|5787.58|5786.88|5787.58|5786.88|5
1728601860000|2024-10-10 23:11:00|||||||||2
1728601870000|2024-10-10 23:11:10|5787.33|5786.63|5787.45|5786.75|5787.58|5786.88|5787.33|5786.63|22
1728601880000|2024-10-10 23:11:20|5787.58|5786.88|5787.33|5786.63|5787.58|5786.88|5787.33|5786.63|2
1728601890000|2024-10-10 23:11:30|5787.45|5786.75|5787.33|5786.63|5787.45|5786.75|5787.33|5786.63|1
1728601900000|2024-10-10 23:11:40|5787.58|5786.88|5787.58|5786.88|5787.58|5786.88|5787.58|5786.88|2
1728601920000|2024-10-10 23:12:00|5787.45|5786.75|5787.33|5786.63|5787.58|5786.88|5787.33|5786.63|9
1728601930000|2024-10-10 23:12:10|5787.58|5786.88|5787.58|5786.88|5787.58|5786.88|5787.58|5786.88|3
1728601940000|2024-10-10 23:12:20|||||||||5
1728601950000|2024-10-10 23:12:30|5787.7|5787|5787.58|5786.88|5787.7|5787|5787.58|5786.88|1
1728601980000|2024-10-10 23:13:00|5787.7|5787|5787.58|5786.88|5787.7|5787|5787.58|5786.88|2
1728601990000|2024-10-10 23:13:10|5787.33|5786.63|5787.33|5786.63|5787.33|5786.63|5787.33|5786.63|8
1728602010000|2024-10-10 23:13:30|5787.45|5786.75|5787.58|5786.88|5787.58|5786.88|5787.33|5786.63|13
1728602020000|2024-10-10 23:13:40|5787.7|5787|5787.83|5787.13|5787.83|5787.13|5787.58|5786.88|10
1728602030000|2024-10-10 23:13:50|5787.58|5786.88|5787.58|5786.88|5787.58|5786.88|5787.58|5786.88|7
1728602040000|2024-10-10 23:14:00|||||||||8
1728602050000|2024-10-10 23:14:10|||||||||1
1728602060000|2024-10-10 23:14:20|5787.7|5787|5787.7|5787|5787.83|5787.13|5787.58|5786.88|4
1728602070000|2024-10-10 23:14:30|5787.58|5786.88|5787.7|5787|5787.7|5787|5787.58|5786.88|0
1728602080000|2024-10-10 23:14:40|5787.83|5787.13|5787.58|5786.88|5787.83|5787.13|5787.58|5786.88|0
1728602100000|2024-10-10 23:15:00|5787.83|5787.13|5787.83|5787.13|5787.83|5787.13|5787.83|5787.13|5
1728602110000|2024-10-10 23:15:10|5787.95|5787.25|5788.08|5787.38|5788.08|5787.38|5787.95|5787.25|2
1728602120000|2024-10-10 23:15:20|5787.83|5787.13|5787.83|5787.13|5787.83|5787.13|5787.83|5787.13|8
1728602130000|2024-10-10 23:15:30|5787.58|5786.88|5787.58|5786.88|5787.58|5786.88|5787.58|5786.88|8
1728602140000|2024-10-10 23:15:40|5787.7|5787|5788.58|5787.88|5788.83|5788.13|5787.7|5787|156
1728602150000|2024-10-10 23:15:50|5788.45|5787.75|5788.58|5787.88|5788.58|5787.88|5788.45|5787.75|17
1728602160000|2024-10-10 23:16:00|5788.45|5787.75|5788.33|5787.63|5788.58|5787.88|5788.33|5787.63|4
1728602170000|2024-10-10 23:16:10|5788.58|5787.88|5788.58|5787.88|5788.58|5787.88|5788.58|5787.88|7
1728602180000|2024-10-10 23:16:20|5788.7|5788|5788.83|5788.13|5788.83|5788.13|5788.7|5788|10
1728602190000|2024-10-10 23:16:30|5788.58|5787.88|5788.58|5787.88|5788.58|5787.88|5788.58|5787.88|2
1728602200000|2024-10-10 23:16:40|5788.33|5787.63|5788.33|5787.63|5788.33|5787.63|5788.33|5787.63|7
1728602210000|2024-10-10 23:16:50|5788.45|5787.75|5788.58|5787.88|5788.58|5787.88|5788.45|5787.75|5
1728602220000|2024-10-10 23:17:00|5788.83|5788.13|5788.58|5787.88|5788.83|5788.13|5788.58|5787.88|11
1728602230000|2024-10-10 23:17:10|5788.83|5788.13|5788.83|5788.13|5788.83|5788.13|5788.83|5788.13|22
1728602240000|2024-10-10 23:17:20|||||||||2
1728602250000|2024-10-10 23:17:30|||||||||12
1728602260000|2024-10-10 23:17:40|5789.08|5788.38|5788.83|5788.13|5789.08|5788.38|5788.83|5788.13|13
1728602290000|2024-10-10 23:18:10|5788.7|5788|5788.58|5787.88|5788.7|5788|5788.58|5787.88|87
1728602300000|2024-10-10 23:18:20|5788.83|5788.13|5788.83|5788.13|5788.83|5788.13|5788.83|5788.13|6
1728602310000|2024-10-10 23:18:30|||||||||9
1728602320000|2024-10-10 23:18:40|5788.7|5788|5788.58|5787.88|5788.7|5788|5788.58|5787.88|3
1728602340000|2024-10-10 23:19:00|5788.33|5787.63|5788.33|5787.63|5788.33|5787.63|5788.33|5787.63|13
1728602360000|2024-10-10 23:19:20|5788.58|5787.88|5788.58|5787.88|5788.58|5787.88|5788.58|5787.88|9
1728602380000|2024-10-10 23:19:40|||||||||5
1728602390000|2024-10-10 23:19:50|5788.83|5788.13|5789.08|5788.38|5789.08|5788.38|5788.83|5788.13|21
1728602400000|2024-10-10 23:20:00|5789.33|5788.63|5789.33|5788.63|5789.33|5788.63|5789.08|5788.38|46
1728602410000|2024-10-10 23:20:10|5789.58|5788.88|5789.58|5788.88|5789.83|5789.13|5789.58|5788.88|74
1728602420000|2024-10-10 23:20:20|5789.83|5789.13|5789.83|5789.13|5790.08|5789.38|5789.58|5788.88|54
1728602430000|2024-10-10 23:20:30|5790.08|5789.38|5789.83|5789.13|5790.08|5789.38|5789.83|5789.13|26
1728602440000|2024-10-10 23:20:40|5790.08|5789.38|5790.08|5789.38|5790.08|5789.38|5790.08|5789.38|14
1728602450000|2024-10-10 23:20:50|5789.83|5789.13|5789.83|5789.13|5790.08|5789.38|5789.83|5789.13|66
1728602460000|2024-10-10 23:21:00|5790.08|5789.38|5789.83|5789.13|5790.08|5789.38|5789.83|5789.13|64
1728602470000|2024-10-10 23:21:10|5789.58|5788.88|5789.58|5788.88|5789.58|5788.88|5789.58|5788.88|3
1728602480000|2024-10-10 23:21:20|||||||||1
1728602490000|2024-10-10 23:21:30|5789.33|5788.63|5789.33|5788.63|5789.45|5788.75|5789.33|5788.63|35
1728602500000|2024-10-10 23:21:40|5789.2|5788.5|5789.33|5788.63|5789.33|5788.63|5789.2|5788.5|9
1728602510000|2024-10-10 23:21:50|5789.08|5788.38|5789.08|5788.38|5789.33|5788.63|5789.08|5788.38|17
1728602520000|2024-10-10 23:22:00|5789.33|5788.63|5789.2|5788.5|5789.33|5788.63|5789.08|5788.38|22
1728602530000|2024-10-10 23:22:10|5789.08|5788.38|5789.08|5788.38|5789.08|5788.38|5789.08|5788.38|2
1728602540000|2024-10-10 23:22:20|5788.83|5788.13|5788.83|5788.13|5788.83|5788.13|5788.83|5788.13|17
1728602550000|2024-10-10 23:22:30|5789.08|5788.38|5788.83|5788.13|5789.08|5788.38|5788.83|5788.13|34
1728602560000|2024-10-10 23:22:40|5788.95|5788.25|5788.83|5788.13|5789.08|5788.38|5788.83|5788.13|10
1728602570000|2024-10-10 23:22:50|5788.95|5788.25|5788.83|5788.13|5788.95|5788.25|5788.83|5788.13|1
1728602600000|2024-10-10 23:23:20|5788.7|5788|5788.83|5788.13|5788.83|5788.13|5788.58|5787.88|17
1728602610000|2024-10-10 23:23:30|||||||||1
1728602620000|2024-10-10 23:23:40|5788.58|5787.88|5788.58|5787.88|5788.58|5787.88|5788.58|5787.88|2
1728602630000|2024-10-10 23:23:50|||||||||7
1728602640000|2024-10-10 23:24:00|||||||||17
1728602650000|2024-10-10 23:24:10|||||||||8
1728602660000|2024-10-10 23:24:20|||||||||2
1728602670000|2024-10-10 23:24:30|||||||||8
1728602700000|2024-10-10 23:25:00|||||||||6
1728602710000|2024-10-10 23:25:10|5788.83|5788.13|5788.83|5788.13|5788.83|5788.13|5788.83|5788.13|23
1728602720000|2024-10-10 23:25:20|||||||||2
1728602740000|2024-10-10 23:25:40|||||||||1
1728602770000|2024-10-10 23:26:10|||||||||1
1728602780000|2024-10-10 23:26:20|||||||||1
1728602790000|2024-10-10 23:26:30|||||||||4
1728602810000|2024-10-10 23:26:50|||||||||12
1728602820000|2024-10-10 23:27:00|5789.08|5788.38|5789.08|5788.38|5789.08|5788.38|5789.08|5788.38|3
1728602830000|2024-10-10 23:27:10|||||||||2
1728602840000|2024-10-10 23:27:20|||||||||1
1728602850000|2024-10-10 23:27:30|5788.95|5788.25|5788.95|5788.25|5788.95|5788.25|5788.95|5788.25|18
1728602860000|2024-10-10 23:27:40|5789.08|5788.38|5789.08|5788.38|5789.08|5788.38|5788.83|5788.13|5
1728602870000|2024-10-10 23:27:50|||||||||4
1728602880000|2024-10-10 23:28:00|||||||||1
1728602900000|2024-10-10 23:28:20|5789.33|5788.63|5789.33|5788.63|5789.33|5788.63|5789.33|5788.63|25
1728602910000|2024-10-10 23:28:30|||||||||8
1728602920000|2024-10-10 23:28:40|||||||||19
1728602930000|2024-10-10 23:28:50|||||||||2
1728602940000|2024-10-10 23:29:00|5789.58|5788.88|5789.58|5788.88|5789.83|5789.13|5789.58|5788.88|72
1728602950000|2024-10-10 23:29:10|5789.33|5788.63|5789.33|5788.63|5789.33|5788.63|5789.33|5788.63|11
1728602970000|2024-10-10 23:29:30|||||||||3
1728602990000|2024-10-10 23:29:50|||||||||2
1728603000000|2024-10-10 23:30:00|5789.58|5788.88|5789.58|5788.88|5789.83|5789.13|5789.58|5788.88|39
1728603010000|2024-10-10 23:30:10|||||||||6
1728603020000|2024-10-10 23:30:20|||||||||1
1728603030000|2024-10-10 23:30:30|||||||||2
1728603040000|2024-10-10 23:30:40|5789.33|5788.63|5789.33|5788.63|5789.33|5788.63|5789.33|5788.63|4
1728603050000|2024-10-10 23:30:50|||||||||12
1728603060000|2024-10-10 23:31:00|||||||||6
1728603090000|2024-10-10 23:31:30|||||||||7
1728603100000|2024-10-10 23:31:40|5789.08|5788.38|5789.33|5788.63|5789.33|5788.63|5789.08|5788.38|48
1728603110000|2024-10-10 23:31:50|5789.45|5788.75|5789.33|5788.63|5789.45|5788.75|5789.33|5788.63|5
1728603140000|2024-10-10 23:32:20|||||||||1
1728603150000|2024-10-10 23:32:30|||||||||2
1728603170000|2024-10-10 23:32:50|5789.08|5788.38|5789.33|5788.63|5789.33|5788.63|5789.08|5788.38|13
1728603180000|2024-10-10 23:33:00|||||||||1
1728603200000|2024-10-10 23:33:20|5789.58|5788.88|5789.58|5788.88|5789.58|5788.88|5789.58|5788.88|22
1728603220000|2024-10-10 23:33:40|5789.33|5788.63|5789.33|5788.63|5789.33|5788.63|5789.33|5788.63|2
1728603230000|2024-10-10 23:33:50|||||||||2
1728603240000|2024-10-10 23:34:00|5789.08|5788.38|5789.08|5788.38|5789.08|5788.38|5789.08|5788.38|1
1728603250000|2024-10-10 23:34:10|||||||||2
1728603260000|2024-10-10 23:34:20|||||||||1
1728603270000|2024-10-10 23:34:30|||||||||5
1728603280000|2024-10-10 23:34:40|||||||||4
1728603290000|2024-10-10 23:34:50|5788.83|5788.13|5788.83|5788.13|5788.83|5788.13|5788.83|5788.13|35
1728603300000|2024-10-10 23:35:00|5788.33|5787.63|5788.83|5788.13|5788.83|5788.13|5788.33|5787.63|90
1728603310000|2024-10-10 23:35:10|5788.7|5788|5788.83|5788.13|5788.83|5788.13|5788.7|5788|9
1728603320000|2024-10-10 23:35:20|||||||||2
1728603330000|2024-10-10 23:35:30|||||||||2
1728603340000|2024-10-10 23:35:40|5788.7|5788|5788.83|5788.13|5788.83|5788.13|5788.7|5788|22
1728603350000|2024-10-10 23:35:50|||||||||2
1728603370000|2024-10-10 23:36:10|||||||||1
1728603380000|2024-10-10 23:36:20|5789.08|5788.38|5789.08|5788.38|5789.08|5788.38|5789.08|5788.38|19
1728603410000|2024-10-10 23:36:50|5789.33|5788.63|5789.33|5788.63|5789.33|5788.63|5789.33|5788.63|11
1728603440000|2024-10-10 23:37:20|||||||||2
1728603470000|2024-10-10 23:37:50|||||||||17
1728603480000|2024-10-10 23:38:00|||||||||2
1728603500000|2024-10-10 23:38:20|||||||||8
1728603510000|2024-10-10 23:38:30|5789.45|5788.75|5789.58|5788.88|5789.58|5788.88|5789.45|5788.75|7
1728603550000|2024-10-10 23:39:10|||||||||1
1728603560000|2024-10-10 23:39:20|||||||||1
1728603570000|2024-10-10 23:39:30|||||||||3
1728603590000|2024-10-10 23:39:50|5789.7|5789|5789.58|5788.88|5789.83|5789.13|5789.58|5788.88|28
1728603600000|2024-10-10 23:40:00|||||||||2
1728603610000|2024-10-10 23:40:10|5789.33|5788.63|5789.33|5788.63|5789.33|5788.63|5789.33|5788.63|20
1728603630000|2024-10-10 23:40:30|||||||||1
1728603640000|2024-10-10 23:40:40|||||||||16
1728603650000|2024-10-10 23:40:50|5789.08|5788.38|5789.08|5788.38|5789.08|5788.38|5789.08|5788.38|6
1728603670000|2024-10-10 23:41:10|||||||||1
1728603730000|2024-10-10 23:42:10|5788.83|5788.13|5788.83|5788.13|5788.83|5788.13|5788.83|5788.13|82
1728603740000|2024-10-10 23:42:20|5788.7|5788|5788.83|5788.13|5788.83|5788.13|5788.7|5788|33
1728603760000|2024-10-10 23:42:40|||||||||1
1728603770000|2024-10-10 23:42:50|5789.08|5788.38|5789.08|5788.38|5789.08|5788.38|5789.08|5788.38|46
1728603780000|2024-10-10 23:43:00|||||||||3
1728603800000|2024-10-10 23:43:20|5788.83|5788.13|5789.08|5788.38|5789.08|5788.38|5788.83|5788.13|21
1728603810000|2024-10-10 23:43:30|5788.95|5788.25|5788.95|5788.25|5788.95|5788.25|5788.95|5788.25|0
1728603820000|2024-10-10 23:43:40|5789.08|5788.38|5789.08|5788.38|5789.08|5788.38|5789.08|5788.38|1
1728603830000|2024-10-10 23:43:50|||||||||6
1728603850000|2024-10-10 23:44:10|||||||||3
1728603860000|2024-10-10 23:44:20|||||||||3
1728603870000|2024-10-10 23:44:30|5788.95|5788.25|5788.95|5788.25|5789.08|5788.38|5788.83|5788.13|2
1728603880000|2024-10-10 23:44:40|5788.83|5788.13|5788.83|5788.13|5788.83|5788.13|5788.83|5788.13|0
1728603900000|2024-10-10 23:45:00|5789.08|5788.38|5788.83|5788.13|5789.08|5788.38|5788.83|5788.13|18
1728603910000|2024-10-10 23:45:10|5789.08|5788.38|5789.08|5788.38|5789.08|5788.38|5788.95|5788.25|5
1728603920000|2024-10-10 23:45:20|5789.2|5788.5|5789.08|5788.38|5789.2|5788.5|5789.08|5788.38|4
1728603930000|2024-10-10 23:45:30|5788.95|5788.25|5789.08|5788.38|5789.08|5788.38|5788.95|5788.25|6
1728603950000|2024-10-10 23:45:50|5788.95|5788.25|5788.95|5788.25|5789.08|5788.38|5788.83|5788.13|8
1728603960000|2024-10-10 23:46:00|5788.83|5788.13|5788.58|5787.88|5788.95|5788.25|5788.58|5787.88|6
1728603970000|2024-10-10 23:46:10|||||||||26
1728603980000|2024-10-10 23:46:20|5788.33|5787.63|5788.58|5787.88|5788.58|5787.88|5788.33|5787.63|8
1728604000000|2024-10-10 23:46:40|5788.83|5788.13|5788.83|5788.13|5788.83|5788.13|5788.83|5788.13|9
1728604010000|2024-10-10 23:46:50|||||||||3
1728604020000|2024-10-10 23:47:00|5788.58|5787.88|5788.83|5788.13|5788.83|5788.13|5788.58|5787.88|7
1728604030000|2024-10-10 23:47:10|5788.7|5788|5788.58|5787.88|5788.83|5788.13|5788.58|5787.88|9
1728604040000|2024-10-10 23:47:20|||||||||1
1728604050000|2024-10-10 23:47:30|||||||||1
1728604060000|2024-10-10 23:47:40|||||||||2
1728604070000|2024-10-10 23:47:50|||||||||1
1728604080000|2024-10-10 23:48:00|5788.83|5788.13|5788.83|5788.13|5788.83|5788.13|5788.83|5788.13|13
1728604090000|2024-10-10 23:48:10|||||||||1
1728604100000|2024-10-10 23:48:20|5789.08|5788.38|5789.08|5788.38|5789.08|5788.38|5789.08|5788.38|13
1728604120000|2024-10-10 23:48:40|||||||||2
1728604130000|2024-10-10 23:48:50|5789.2|5788.5|5789.33|5788.63|5789.33|5788.63|5789.2|5788.5|18
1728604140000|2024-10-10 23:49:00|||||||||7
1728604160000|2024-10-10 23:49:20|5789.58|5788.88|5789.58|5788.88|5789.58|5788.88|5789.58|5788.88|13
1728604190000|2024-10-10 23:49:50|5789.33|5788.63|5789.33|5788.63|5789.58|5788.88|5789.33|5788.63|21
1728604200000|2024-10-10 23:50:00|5789.58|5788.88|5789.33|5788.63|5789.58|5788.88|5789.33|5788.63|21
1728604210000|2024-10-10 23:50:10|5789.45|5788.75|5789.58|5788.88|5789.58|5788.88|5789.45|5788.75|1
1728604220000|2024-10-10 23:50:20|5789.45|5788.75|5789.45|5788.75|5789.45|5788.75|5789.45|5788.75|5
1728604230000|2024-10-10 23:50:30|5789.33|5788.63|5789.33|5788.63|5789.33|5788.63|5789.33|5788.63|4
1728604240000|2024-10-10 23:50:40|5789.08|5788.38|5788.83|5788.13|5789.08|5788.38|5788.83|5788.13|22
1728604250000|2024-10-10 23:50:50|||||||||5
1728604260000|2024-10-10 23:51:00|||||||||1
1728604270000|2024-10-10 23:51:10|||||||||1
1728604280000|2024-10-10 23:51:20|||||||||1
1728604290000|2024-10-10 23:51:30|5789.08|5788.38|5789.08|5788.38|5789.08|5788.38|5789.08|5788.38|19
1728604310000|2024-10-10 23:51:50|5789.33|5788.63|5789.2|5788.5|5789.33|5788.63|5789.2|5788.5|3
1728604320000|2024-10-10 23:52:00|5789.08|5788.38|5789.33|5788.63|5789.33|5788.63|5789.08|5788.38|6
1728604330000|2024-10-10 23:52:10|5789.2|5788.5|5789.33|5788.63|5789.33|5788.63|5789.2|5788.5|3
1728604340000|2024-10-10 23:52:20|||||||||6
1728604350000|2024-10-10 23:52:30|5789.2|5788.5|5789.2|5788.5|5789.33|5788.63|5789.2|5788.5|2
1728604360000|2024-10-10 23:52:40|5789.33|5788.63|5789.33|5788.63|5789.33|5788.63|5789.08|5788.38|6
1728604380000|2024-10-10 23:53:00|5789.2|5788.5|5789.2|5788.5|5789.33|5788.63|5789.2|5788.5|10
1728604390000|2024-10-10 23:53:10|5789.08|5788.38|5789.2|5788.5|5789.33|5788.63|5789.08|5788.38|2
1728604400000|2024-10-10 23:53:20|5789.08|5788.38|5789.2|5788.5|5789.2|5788.5|5789.08|5788.38|8
1728604410000|2024-10-10 23:53:30|5789.33|5788.63|5788.83|5788.13|5789.33|5788.63|5788.83|5788.13|7
1728604420000|2024-10-10 23:53:40|||||||||2
1728604430000|2024-10-10 23:53:50|5788.7|5788|5788.83|5788.13|5788.83|5788.13|5788.58|5787.88|18
1728604440000|2024-10-10 23:54:00|5788.7|5788|5788.58|5787.88|5788.7|5788|5788.58|5787.88|13
1728604460000|2024-10-10 23:54:20|5788.33|5787.63|5788.58|5787.88|5788.58|5787.88|5788.33|5787.63|36
1728604470000|2024-10-10 23:54:30|5788.45|5787.75|5788.58|5787.88|5788.58|5787.88|5788.45|5787.75|10
1728604490000|2024-10-10 23:54:50|||||||||2
1728604500000|2024-10-10 23:55:00|5788.7|5788|5788.7|5788|5788.83|5788.13|5788.7|5788|42
1728604510000|2024-10-10 23:55:10|5788.83|5788.13|5788.83|5788.13|5788.83|5788.13|5788.83|5788.13|0
1728604520000|2024-10-10 23:55:20|5788.7|5788|5788.83|5788.13|5788.83|5788.13|5788.7|5788|11
1728604540000|2024-10-10 23:55:40|5788.7|5788|5788.83|5788.13|5788.83|5788.13|5788.7|5788|1
1728604550000|2024-10-10 23:55:50|5788.7|5788|5788.7|5788|5788.7|5788|5788.7|5788|0
1728604560000|2024-10-10 23:56:00|5788.83|5788.13|5788.7|5788|5788.83|5788.13|5788.7|5788|4
1728604570000|2024-10-10 23:56:10|5788.58|5787.88|5788.58|5787.88|5788.58|5787.88|5788.58|5787.88|0
1728604580000|2024-10-10 23:56:20|||||||||4
1728604590000|2024-10-10 23:56:30|||||||||3
1728604600000|2024-10-10 23:56:40|||||||||15
1728604610000|2024-10-10 23:56:50|5788.08|5787.38|5788.33|5787.63|5788.33|5787.63|5788.08|5787.38|28
1728604620000|2024-10-10 23:57:00|5788.2|5787.5|5788.58|5787.88|5788.58|5787.88|5788.2|5787.5|11
1728604630000|2024-10-10 23:57:10|5788.45|5787.75|5788.58|5787.88|5788.58|5787.88|5788.45|5787.75|8
1728604650000|2024-10-10 23:57:30|||||||||4
1728604680000|2024-10-10 23:58:00|||||||||5
1728604690000|2024-10-10 23:58:10|||||||||1
1728604700000|2024-10-10 23:58:20|||||||||1
1728604710000|2024-10-10 23:58:30|||||||||3
1728604720000|2024-10-10 23:58:40|||||||||9
1728604730000|2024-10-10 23:58:50|5788.83|5788.13|5788.83|5788.13|5788.83|5788.13|5788.83|5788.13|10
1728604740000|2024-10-10 23:59:00|5789.08|5788.38|5789.08|5788.38|5789.08|5788.38|5789.08|5788.38|10
1728604750000|2024-10-10 23:59:10|5789.33|5788.63|5789.33|5788.63|5789.33|5788.63|5789.33|5788.63|41
1728604760000|2024-10-10 23:59:20|5789.08|5788.38|5789.08|5788.38|5789.08|5788.38|5789.08|5788.38|36
1728604770000|2024-10-10 23:59:30|5788.95|5788.25|5788.83|5788.13|5789.08|5788.38|5788.83|5788.13|20
1728604780000|2024-10-10 23:59:40|5789.08|5788.38|5788.83|5788.13|5789.08|5788.38|5788.83|5788.13|47
1728604790000|2024-10-10 23:59:50|||||||||1
1728604800000|2024-10-11 00:00:00|5789.08|5788.38|5788.83|5788.13|5789.33|5788.63|5788.83|5788.13|128
1728604810000|2024-10-11 00:00:10|5789.08|5788.38|5789.33|5788.63|5789.33|5788.63|5789.08|5788.38|40
1728604820000|2024-10-11 00:00:20|5789.58|5788.88|5789.58|5788.88|5789.83|5789.13|5789.58|5788.88|70
1728604830000|2024-10-11 00:00:30|5789.33|5788.63|5789.33|5788.63|5789.58|5788.88|5789.33|5788.63|13
1728604840000|2024-10-11 00:00:40|5789.58|5788.88|5789.33|5788.63|5789.83|5789.13|5789.33|5788.63|37
1728604850000|2024-10-11 00:00:50|5789.08|5788.38|5789.58|5788.88|5789.58|5788.88|5789.08|5788.38|24
1728604860000|2024-10-11 00:01:00|5789.83|5789.13|5789.83|5789.13|5790.08|5789.38|5789.83|5789.13|19
1728604870000|2024-10-11 00:01:10|5789.58|5788.88|5789.58|5788.88|5789.58|5788.88|5789.58|5788.88|3
1728604880000|2024-10-11 00:01:20|||||||||5
1728604890000|2024-10-11 00:01:30|||||||||6
1728604900000|2024-10-11 00:01:40|5789.33|5788.63|5789.33|5788.63|5789.33|5788.63|5789.33|5788.63|8
1728604910000|2024-10-11 00:01:50|5789.08|5788.38|5788.83|5788.13|5789.08|5788.38|5788.83|5788.13|28
1728604920000|2024-10-11 00:02:00|5789.08|5788.38|5789.33|5788.63|5789.45|5788.75|5789.08|5788.38|20
1728604930000|2024-10-11 00:02:10|5789.58|5788.88|5789.58|5788.88|5789.58|5788.88|5789.58|5788.88|10
1728604940000|2024-10-11 00:02:20|||||||||14
1728604950000|2024-10-11 00:02:30|5789.45|5788.75|5789.08|5788.38|5789.45|5788.75|5789.08|5788.38|10
1728604960000|2024-10-11 00:02:40|5789.2|5788.5|5789.33|5788.63|5789.33|5788.63|5789.2|5788.5|6
1728604970000|2024-10-11 00:02:50|5789.45|5788.75|5789.58|5788.88|5789.58|5788.88|5789.45|5788.75|19
1728604980000|2024-10-11 00:03:00|||||||||6
1728604990000|2024-10-11 00:03:10|5789.83|5789.13|5789.83|5789.13|5789.83|5789.13|5789.83|5789.13|15
1728605000000|2024-10-11 00:03:20|||||||||1
1728605010000|2024-10-11 00:03:30|5790.08|5789.38|5790.08|5789.38|5790.08|5789.38|5790.08|5789.38|12
1728605020000|2024-10-11 00:03:40|||||||||1
1728605030000|2024-10-11 00:03:50|||||||||9
1728605040000|2024-10-11 00:04:00|5789.95|5789.25|5789.83|5789.13|5790.08|5789.38|5789.83|5789.13|47
1728605050000|2024-10-11 00:04:10|5789.58|5788.88|5789.58|5788.88|5789.58|5788.88|5789.58|5788.88|6
1728605060000|2024-10-11 00:04:20|5789.83|5789.13|5789.83|5789.13|5789.83|5789.13|5789.83|5789.13|15
1728605070000|2024-10-11 00:04:30|||||||||7
1728605080000|2024-10-11 00:04:40|||||||||2
1728605090000|2024-10-11 00:04:50|5789.58|5788.88|5789.58|5788.88|5789.58|5788.88|5789.58|5788.88|10
1728605100000|2024-10-11 00:05:00|5789.33|5788.63|5789.58|5788.88|5789.58|5788.88|5789.33|5788.63|33
1728605110000|2024-10-11 00:05:10|5789.83|5789.13|5789.58|5788.88|5789.83|5789.13|5789.45|5788.75|29
1728605120000|2024-10-11 00:05:20|||||||||1
1728605130000|2024-10-11 00:05:30|5789.45|5788.75|5789.33|5788.63|5789.58|5788.88|5789.33|5788.63|13
1728605140000|2024-10-11 00:05:40|5789.08|5788.38|5788.83|5788.13|5789.08|5788.38|5788.83|5788.13|60
1728605150000|2024-10-11 00:05:50|||||||||1
1728605160000|2024-10-11 00:06:00|5788.58|5787.88|5788.58|5787.88|5788.83|5788.13|5788.58|5787.88|66
1728605170000|2024-10-11 00:06:10|5788.33|5787.63|5788.58|5787.88|5788.58|5787.88|5788.33|5787.63|99
1728605180000|2024-10-11 00:06:20|5788.45|5787.75|5788.08|5787.38|5788.58|5787.88|5788.08|5787.38|88
1728605190000|2024-10-11 00:06:30|5788.33|5787.63|5788.58|5787.88|5788.58|5787.88|5788.33|5787.63|45
1728605200000|2024-10-11 00:06:40|5788.33|5787.63|5788.33|5787.63|5788.33|5787.63|5788.33|5787.63|8
1728605210000|2024-10-11 00:06:50|5788.58|5787.88|5788.58|5787.88|5788.58|5787.88|5788.33|5787.63|18
1728605220000|2024-10-11 00:07:00|5788.83|5788.13|5788.58|5787.88|5788.83|5788.13|5788.58|5787.88|38
1728605230000|2024-10-11 00:07:10|5788.83|5788.13|5788.83|5788.13|5788.83|5788.13|5788.83|5788.13|16
1728605240000|2024-10-11 00:07:20|5788.58|5787.88|5788.58|5787.88|5788.58|5787.88|5788.58|5787.88|35
1728605250000|2024-10-11 00:07:30|5788.83|5788.13|5788.58|5787.88|5788.83|5788.13|5788.58|5787.88|21
1728605260000|2024-10-11 00:07:40|||||||||2
1728605270000|2024-10-11 00:07:50|5788.83|5788.13|5788.83|5788.13|5788.83|5788.13|5788.83|5788.13|7
1728605280000|2024-10-11 00:08:00|5789.08|5788.38|5789.08|5788.38|5789.08|5788.38|5789.08|5788.38|22
1728605290000|2024-10-11 00:08:10|5788.95|5788.25|5788.83|5788.13|5789.08|5788.38|5788.83|5788.13|26
1728605300000|2024-10-11 00:08:20|5788.95|5788.25|5789.58|5788.88|5789.58|5788.88|5788.95|5788.25|42
1728605310000|2024-10-11 00:08:30|5789.45|5788.75|5789.33|5788.63|5789.58|5788.88|5789.33|5788.63|8
1728605320000|2024-10-11 00:08:40|||||||||3
1728605340000|2024-10-11 00:09:00|5789.58|5788.88|5789.33|5788.63|5789.58|5788.88|5789.33|5788.63|53
1728605350000|2024-10-11 00:09:10|5789.45|5788.75|5789.83|5789.13|5789.83|5789.13|5789.45|5788.75|57
1728605360000|2024-10-11 00:09:20|5790.08|5789.38|5790.08|5789.38|5790.08|5789.38|5790.08|5789.38|16
1728605370000|2024-10-11 00:09:30|5789.83|5789.13|5790.08|5789.38|5790.08|5789.38|5789.83|5789.13|18
1728605380000|2024-10-11 00:09:40|5789.95|5789.25|5790.08|5789.38|5790.08|5789.38|5789.95|5789.25|17
1728605390000|2024-10-11 00:09:50|||||||||2
1728605400000|2024-10-11 00:10:00|5790.58|5789.88|5790.08|5789.38|5790.58|5789.88|5789.83|5789.13|244
1728605410000|2024-10-11 00:10:10|5790.33|5789.63|5790.33|5789.63|5790.33|5789.63|5790.33|5789.63|7
1728605420000|2024-10-11 00:10:20|5790.08|5789.38|5790.08|5789.38|5790.33|5789.63|5790.08|5789.38|26
1728605430000|2024-10-11 00:10:30|5789.83|5789.13|5789.58|5788.88|5789.83|5789.13|5789.45|5788.75|26
1728605440000|2024-10-11 00:10:40|5789.33|5788.63|5789.58|5788.88|5789.58|5788.88|5789.33|5788.63|32
1728605450000|2024-10-11 00:10:50|5789.33|5788.63|5789.08|5788.38|5789.33|5788.63|5789.08|5788.38|55
1728605460000|2024-10-11 00:11:00|||||||||2
1728605470000|2024-10-11 00:11:10|5788.95|5788.25|5788.95|5788.25|5788.95|5788.25|5788.83|5788.13|23
1728605480000|2024-10-11 00:11:20|5789.08|5788.38|5788.95|5788.25|5789.08|5788.38|5788.83|5788.13|5
1728605490000|2024-10-11 00:11:30|5788.83|5788.13|5788.83|5788.13|5788.95|5788.25|5788.83|5788.13|2
1728605500000|2024-10-11 00:11:40|5788.7|5788|5788.83|5788.13|5788.83|5788.13|5788.7|5788|17
1728605510000|2024-10-11 00:11:50|5788.58|5787.88|5788.58|5787.88|5788.58|5787.88|5788.58|5787.88|72
1728605520000|2024-10-11 00:12:00|||||||||9
1728605530000|2024-10-11 00:12:10|5788.83|5788.13|5788.83|5788.13|5788.83|5788.13|5788.83|5788.13|14
1728605540000|2024-10-11 00:12:20|5789.08|5788.38|5789.08|5788.38|5789.08|5788.38|5789.08|5788.38|37
1728605550000|2024-10-11 00:12:30|5789.33|5788.63|5789.08|5788.38|5789.33|5788.63|5789.08|5788.38|33
1728605560000|2024-10-11 00:12:40|5788.83|5788.13|5788.83|5788.13|5788.83|5788.13|5788.83|5788.13|11
1728605570000|2024-10-11 00:12:50|||||||||2
1728605580000|2024-10-11 00:13:00|5788.7|5788|5788.7|5788|5788.7|5788|5788.7|5788|48
1728605590000|2024-10-11 00:13:10|5788.58|5787.88|5788.58|5787.88|5788.83|5788.13|5788.58|5787.88|3
1728605600000|2024-10-11 00:13:20|5788.45|5787.75|5788.33|5787.63|5788.58|5787.88|5788.33|5787.63|35
1728605610000|2024-10-11 00:13:30|5788.58|5787.88|5788.33|5787.63|5788.58|5787.88|5788.33|5787.63|11
1728605620000|2024-10-11 00:13:40|5788.08|5787.38|5788.08|5787.38|5788.08|5787.38|5788.08|5787.38|30
1728605630000|2024-10-11 00:13:50|5787.83|5787.13|5787.58|5786.88|5787.83|5787.13|5787.58|5786.88|60
1728605640000|2024-10-11 00:14:00|5788.08|5787.38|5788.08|5787.38|5788.08|5787.38|5788.08|5787.38|39
1728605650000|2024-10-11 00:14:10|||||||||2
1728605660000|2024-10-11 00:14:20|||||||||4
1728605670000|2024-10-11 00:14:30|||||||||7
1728605680000|2024-10-11 00:14:40|5788.33|5787.63|5788.33|5787.63|5788.33|5787.63|5788.33|5787.63|35
1728605690000|2024-10-11 00:14:50|5788.08|5787.38|5788.08|5787.38|5788.2|5787.5|5788.08|5787.38|18
1728605700000|2024-10-11 00:15:00|5788.33|5787.63|5787.58|5786.88|5788.33|5787.63|5787.58|5786.88|99
1728605710000|2024-10-11 00:15:10|5787.83|5787.13|5787.83|5787.13|5787.83|5787.13|5787.58|5786.88|28
1728605720000|2024-10-11 00:15:20|5787.58|5786.88|5787.58|5786.88|5787.58|5786.88|5787.58|5786.88|10
1728605730000|2024-10-11 00:15:30|5787.33|5786.63|5787.33|5786.63|5787.33|5786.63|5787.08|5786.38|62
1728605740000|2024-10-11 00:15:40|5787.08|5786.38|5787.08|5786.38|5787.08|5786.38|5787.08|5786.38|43
1728605750000|2024-10-11 00:15:50|5787.33|5786.63|5787.33|5786.63|5787.33|5786.63|5787.33|5786.63|28
1728605760000|2024-10-11 00:16:00|5787.58|5786.88|5787.58|5786.88|5787.58|5786.88|5787.33|5786.63|27
1728605770000|2024-10-11 00:16:10|||||||||20
1728605780000|2024-10-11 00:16:20|5787.83|5787.13|5788.08|5787.38|5788.08|5787.38|5787.83|5787.13|34
1728605790000|2024-10-11 00:16:30|||||||||6
1728605800000|2024-10-11 00:16:40|5787.95|5787.25|5787.83|5787.13|5787.95|5787.25|5787.83|5787.13|26
1728605810000|2024-10-11 00:16:50|5788.08|5787.38|5788.08|5787.38|5788.08|5787.38|5788.08|5787.38|12
1728605820000|2024-10-11 00:17:00|5787.83|5787.13|5787.58|5786.88|5787.83|5787.13|5787.58|5786.88|14
1728605830000|2024-10-11 00:17:10|5787.33|5786.63|5787.33|5786.63|5787.33|5786.63|5787.33|5786.63|16
1728605840000|2024-10-11 00:17:20|5787.08|5786.38|5787.08|5786.38|5787.08|5786.38|5787.08|5786.38|15
1728605850000|2024-10-11 00:17:30|||||||||18
1728605860000|2024-10-11 00:17:40|||||||||6
1728605870000|2024-10-11 00:17:50|5786.83|5786.13|5787.08|5786.38|5787.08|5786.38|5786.83|5786.13|38
1728605880000|2024-10-11 00:18:00|||||||||2
1728605890000|2024-10-11 00:18:10|5787.2|5786.5|5787.08|5786.38|5787.33|5786.63|5787.08|5786.38|25
1728605900000|2024-10-11 00:18:20|||||||||1
1728605910000|2024-10-11 00:18:30|||||||||2
1728605920000|2024-10-11 00:18:40|||||||||3
1728605930000|2024-10-11 00:18:50|5786.95|5786.25|5787.08|5786.38|5787.08|5786.38|5786.83|5786.13|22
1728605940000|2024-10-11 00:19:00|5787.33|5786.63|5787.45|5786.75|5787.58|5786.88|5787.33|5786.63|13
1728605950000|2024-10-11 00:19:10|5787.58|5786.88|5787.58|5786.88|5787.83|5787.13|5787.45|5786.75|24
1728605960000|2024-10-11 00:19:20|5787.45|5786.75|5787.58|5786.88|5787.58|5786.88|5787.33|5786.63|19
1728605970000|2024-10-11 00:19:30|5787.45|5786.75|5787.58|5786.88|5787.58|5786.88|5787.33|5786.63|4
1728605980000|2024-10-11 00:19:40|5787.33|5786.63|5787.58|5786.88|5787.58|5786.88|5787.33|5786.63|5
1728605990000|2024-10-11 00:19:50|5787.45|5786.75|5787.33|5786.63|5787.58|5786.88|5787.33|5786.63|13
1728606000000|2024-10-11 00:20:00|5787.45|5786.75|5787.33|5786.63|5787.45|5786.75|5787.33|5786.63|6
1728606010000|2024-10-11 00:20:10|||||||||3
1728606020000|2024-10-11 00:20:20|5787.2|5786.5|5787.33|5786.63|5787.33|5786.63|5787.2|5786.5|2
1728606030000|2024-10-11 00:20:30|5787.2|5786.5|5787.33|5786.63|5787.33|5786.63|5787.08|5786.38|21
1728606040000|2024-10-11 00:20:40|5787.08|5786.38|5787.08|5786.38|5787.08|5786.38|5787.08|5786.38|16
1728606050000|2024-10-11 00:20:50|||||||||15
1728606060000|2024-10-11 00:21:00|5787.33|5786.63|5787.45|5786.75|5787.45|5786.75|5787.33|5786.63|22
1728606070000|2024-10-11 00:21:10|5787.33|5786.63|5787.33|5786.63|5787.45|5786.75|5787.33|5786.63|0
1728606080000|2024-10-11 00:21:20|||||||||1
1728606090000|2024-10-11 00:21:30|5787.2|5786.5|5787.08|5786.38|5787.2|5786.5|5787.08|5786.38|10
1728606100000|2024-10-11 00:21:40|5786.95|5786.25|5787.08|5786.38|5787.08|5786.38|5786.83|5786.13|6
1728606110000|2024-10-11 00:21:50|||||||||6
1728606130000|2024-10-11 00:22:10|||||||||8
1728606140000|2024-10-11 00:22:20|5786.95|5786.25|5787.08|5786.38|5787.08|5786.38|5786.95|5786.25|2
1728606150000|2024-10-11 00:22:30|||||||||5
1728606160000|2024-10-11 00:22:40|5786.95|5786.25|5787.08|5786.38|5787.08|5786.38|5786.95|5786.25|6
1728606170000|2024-10-11 00:22:50|5787.33|5786.63|5787.33|5786.63|5787.33|5786.63|5787.33|5786.63|18
1728606180000|2024-10-11 00:23:00|5787.58|5786.88|5787.58|5786.88|5787.58|5786.88|5787.58|5786.88|32
1728606190000|2024-10-11 00:23:10|5787.45|5786.75|5787.58|5786.88|5787.58|5786.88|5787.45|5786.75|6
1728606200000|2024-10-11 00:23:20|||||||||6
1728606210000|2024-10-11 00:23:30|5787.7|5787|5787.83|5787.13|5787.83|5787.13|5787.7|5787|15
1728606220000|2024-10-11 00:23:40|||||||||15
1728606240000|2024-10-11 00:24:00|5788.08|5787.38|5788.08|5787.38|5788.08|5787.38|5788.08|5787.38|26
1728606250000|2024-10-11 00:24:10|5787.95|5787.25|5788.08|5787.38|5788.08|5787.38|5787.83|5787.13|16
1728606270000|2024-10-11 00:24:30|||||||||2
1728606280000|2024-10-11 00:24:40|5788.33|5787.63|5788.45|5787.75|5788.58|5787.88|5788.33|5787.63|26
1728606290000|2024-10-11 00:24:50|5788.58|5787.88|5788.58|5787.88|5788.58|5787.88|5788.33|5787.63|30
1728606300000|2024-10-11 00:25:00|5788.33|5787.63|5788.58|5787.88|5788.58|5787.88|5788.33|5787.63|15
1728606320000|2024-10-11 00:25:20|5788.45|5787.75|5788.33|5787.63|5788.45|5787.75|5788.33|5787.63|12
1728606330000|2024-10-11 00:25:30|5788.2|5787.5|5788.33|5787.63|5788.33|5787.63|5788.08|5787.38|12
1728606340000|2024-10-11 00:25:40|||||||||4
1728606350000|2024-10-11 00:25:50|||||||||4
1728606360000|2024-10-11 00:26:00|||||||||8
1728606370000|2024-10-11 00:26:10|||||||||3
1728606390000|2024-10-11 00:26:30|5788.08|5787.38|5788.08|5787.38|5788.08|5787.38|5788.08|5787.38|19
1728606400000|2024-10-11 00:26:40|5787.83|5787.13|5787.95|5787.25|5788.08|5787.38|5787.83|5787.13|12
1728606410000|2024-10-11 00:26:50|5788.08|5787.38|5787.95|5787.25|5788.08|5787.38|5787.95|5787.25|2
1728606420000|2024-10-11 00:27:00|5787.83|5787.13|5787.83|5787.13|5787.83|5787.13|5787.83|5787.13|2
1728606430000|2024-10-11 00:27:10|5787.7|5787|5787.83|5787.13|5787.83|5787.13|5787.58|5786.88|25
1728606440000|2024-10-11 00:27:20|||||||||2
1728606450000|2024-10-11 00:27:30|5788.08|5787.38|5788.33|5787.63|5788.33|5787.63|5788.08|5787.38|12
1728606460000|2024-10-11 00:27:40|5788.08|5787.38|5788.2|5787.5|5788.33|5787.63|5788.08|5787.38|12
1728606470000|2024-10-11 00:27:50|5788.08|5787.38|5788.08|5787.38|5788.08|5787.38|5788.08|5787.38|3
1728606480000|2024-10-11 00:28:00|5788.2|5787.5|5787.95|5787.25|5788.33|5787.63|5787.95|5787.25|11
1728606490000|2024-10-11 00:28:10|5788.08|5787.38|5787.95|5787.25|5788.08|5787.38|5787.95|5787.25|1
1728606500000|2024-10-11 00:28:20|5787.83|5787.13|5788.08|5787.38|5788.08|5787.38|5787.83|5787.13|2
1728606540000|2024-10-11 00:29:00|5788.33|5787.63|5788.2|5787.5|5788.33|5787.63|5788.2|5787.5|20
1728606550000|2024-10-11 00:29:10|5788.33|5787.63|5788.33|5787.63|5788.33|5787.63|5788.2|5787.5|2
1728606560000|2024-10-11 00:29:20|5788.2|5787.5|5787.83|5787.13|5788.2|5787.5|5787.83|5787.13|14
1728606570000|2024-10-11 00:29:30|5787.7|5787|5787.58|5786.88|5787.7|5787|5787.58|5786.88|15
1728606580000|2024-10-11 00:29:40|5787.33|5786.63|5787.33|5786.63|5787.45|5786.75|5787.33|5786.63|14
1728606590000|2024-10-11 00:29:50|||||||||2
1728606600000|2024-10-11 00:30:00|5787.45|5786.75|5787.33|5786.63|5787.45|5786.75|5787.33|5786.63|32
1728606620000|2024-10-11 00:30:20|5787.45|5786.75|5787.33|5786.63|5787.45|5786.75|5787.33|5786.63|6
1728606650000|2024-10-11 00:30:50|||||||||1
1728606660000|2024-10-11 00:31:00|||||||||1
1728606670000|2024-10-11 00:31:10|||||||||1
1728606680000|2024-10-11 00:31:20|5787.08|5786.38|5787.08|5786.38|5787.08|5786.38|5787.08|5786.38|16
1728606690000|2024-10-11 00:31:30|5786.83|5786.13|5786.95|5786.25|5787.08|5786.38|5786.83|5786.13|31
1728606700000|2024-10-11 00:31:40|5786.83|5786.13|5787.08|5786.38|5787.08|5786.38|5786.83|5786.13|14
1728606710000|2024-10-11 00:31:50|||||||||9
1728606720000|2024-10-11 00:32:00|5787.2|5786.5|5787.08|5786.38|5787.33|5786.63|5787.08|5786.38|8
1728606740000|2024-10-11 00:32:20|5787.33|5786.63|5787.33|5786.63|5787.33|5786.63|5787.33|5786.63|14
1728606750000|2024-10-11 00:32:30|5787.08|5786.38|5787.08|5786.38|5787.08|5786.38|5787.08|5786.38|3
1728606760000|2024-10-11 00:32:40|||||||||2
1728606790000|2024-10-11 00:33:10|5786.83|5786.13|5786.83|5786.13|5786.83|5786.13|5786.83|5786.13|13
1728606810000|2024-10-11 00:33:30|5786.95|5786.25|5786.83|5786.13|5786.95|5786.25|5786.83|5786.13|10
1728606820000|2024-10-11 00:33:40|5786.95|5786.25|5787.08|5786.38|5787.08|5786.38|5786.95|5786.25|2
1728606840000|2024-10-11 00:34:00|5787.33|5786.63|5787.33|5786.63|5787.33|5786.63|5787.33|5786.63|10
1728606850000|2024-10-11 00:34:10|||||||||22
1728606860000|2024-10-11 00:34:20|5787.45|5786.75|5787.58|5786.88|5787.58|5786.88|5787.45|5786.75|3
1728606870000|2024-10-11 00:34:30|||||||||3
1728606880000|2024-10-11 00:34:40|||||||||2
1728606890000|2024-10-11 00:34:50|5787.33|5786.63|5787.33|5786.63|5787.33|5786.63|5787.33|5786.63|9
1728606900000|2024-10-11 00:35:00|5787.08|5786.38|5787.08|5786.38|5787.08|5786.38|5787.08|5786.38|8
1728606920000|2024-10-11 00:35:20|||||||||3
1728606930000|2024-10-11 00:35:30|||||||||9
1728606940000|2024-10-11 00:35:40|5786.83|5786.13|5786.83|5786.13|5786.83|5786.13|5786.83|5786.13|7
1728606950000|2024-10-11 00:35:50|5786.58|5785.88|5787.08|5786.38|5787.08|5786.38|5786.58|5785.88|23
1728606960000|2024-10-11 00:36:00|5786.83|5786.13|5786.83|5786.13|5786.83|5786.13|5786.83|5786.13|7
1728606980000|2024-10-11 00:36:20|5786.95|5786.25|5787.08|5786.38|5787.08|5786.38|5786.95|5786.25|5
1728606990000|2024-10-11 00:36:30|5786.95|5786.25|5787.08|5786.38|5787.08|5786.38|5786.83|5786.13|0
1728607020000|2024-10-11 00:37:00|5787.33|5786.63|5787.33|5786.63|5787.33|5786.63|5787.33|5786.63|8
1728607030000|2024-10-11 00:37:10|5787.2|5786.5|5787.33|5786.63|5787.33|5786.63|5787.2|5786.5|9
1728607040000|2024-10-11 00:37:20|||||||||6
1728607050000|2024-10-11 00:37:30|||||||||4
1728607060000|2024-10-11 00:37:40|||||||||1
1728607070000|2024-10-11 00:37:50|5787.08|5786.38|5787.08|5786.38|5787.33|5786.63|5787.08|5786.38|30
1728607080000|2024-10-11 00:38:00|5787.58|5786.88|5787.83|5787.13|5787.83|5787.13|5787.58|5786.88|121
1728607090000|2024-10-11 00:38:10|5787.58|5786.88|5788.08|5787.38|5788.33|5787.63|5787.58|5786.88|123
1728607100000|2024-10-11 00:38:20|5787.95|5787.25|5787.83|5787.13|5788.08|5787.38|5787.83|5787.13|4
1728607110000|2024-10-11 00:38:30|5788.08|5787.38|5788.08|5787.38|5788.08|5787.38|5788.08|5787.38|6
1728607120000|2024-10-11 00:38:40|5787.83|5787.13|5787.83|5787.13|5787.83|5787.13|5787.83|5787.13|8
1728607130000|2024-10-11 00:38:50|5788.08|5787.38|5787.83|5787.13|5788.08|5787.38|5787.83|5787.13|21
1728607140000|2024-10-11 00:39:00|5788.08|5787.38|5788.08|5787.38|5788.08|5787.38|5788.08|5787.38|53
1728607150000|2024-10-11 00:39:10|5788.33|5787.63|5788.08|5787.38|5788.33|5787.63|5788.08|5787.38|15
1728607160000|2024-10-11 00:39:20|||||||||2
1728607170000|2024-10-11 00:39:30|5787.83|5787.13|5787.83|5787.13|5787.83|5787.13|5787.83|5787.13|14
1728607180000|2024-10-11 00:39:40|||||||||2
1728607200000|2024-10-11 00:40:00|5788.08|5787.38|5788.08|5787.38|5788.08|5787.38|5788.08|5787.38|6
1728607210000|2024-10-11 00:40:10|5788.33|5787.63|5788.33|5787.63|5788.33|5787.63|5788.33|5787.63|12
1728607220000|2024-10-11 00:40:20|5788.58|5787.88|5788.58|5787.88|5788.58|5787.88|5788.58|5787.88|6
1728607230000|2024-10-11 00:40:30|||||||||15
1728607240000|2024-10-11 00:40:40|||||||||7
1728607250000|2024-10-11 00:40:50|5788.33|5787.63|5788.33|5787.63|5788.33|5787.63|5788.33|5787.63|8
1728607260000|2024-10-11 00:41:00|5788.58|5787.88|5788.08|5787.38|5788.58|5787.88|5788.08|5787.38|33
1728607280000|2024-10-11 00:41:20|5788.33|5787.63|5788.33|5787.63|5788.33|5787.63|5788.33|5787.63|6
1728607290000|2024-10-11 00:41:30|5788.2|5787.5|5788.2|5787.5|5788.2|5787.5|5788.2|5787.5|15
1728607300000|2024-10-11 00:41:40|5788.33|5787.63|5788.33|5787.63|5788.33|5787.63|5788.33|5787.63|0
1728607310000|2024-10-11 00:41:50|5788.08|5787.38|5788.08|5787.38|5788.08|5787.38|5788.08|5787.38|3
1728607320000|2024-10-11 00:42:00|5787.83|5787.13|5788.08|5787.38|5788.08|5787.38|5787.83|5787.13|26
1728607330000|2024-10-11 00:42:10|5787.83|5787.13|5787.83|5787.13|5787.83|5787.13|5787.83|5787.13|3
1728607350000|2024-10-11 00:42:30|5788.08|5787.38|5788.08|5787.38|5788.08|5787.38|5788.08|5787.38|13
1728607360000|2024-10-11 00:42:40|5787.95|5787.25|5788.08|5787.38|5788.08|5787.38|5787.95|5787.25|9
1728607380000|2024-10-11 00:43:00|||||||||2
1728607390000|2024-10-11 00:43:10|5788.33|5787.63|5788.08|5787.38|5788.33|5787.63|5788.08|5787.38|20
1728607400000|2024-10-11 00:43:20|||||||||6
1728607410000|2024-10-11 00:43:30|5788.33|5787.63|5788.33|5787.63|5788.33|5787.63|5788.2|5787.5|6
1728607420000|2024-10-11 00:43:40|5788.2|5787.5|5788.08|5787.38|5788.2|5787.5|5788.08|5787.38|6
1728607430000|2024-10-11 00:43:50|5788.2|5787.5|5788.08|5787.38|5788.2|5787.5|5788.08|5787.38|12
1728607440000|2024-10-11 00:44:00|5788.2|5787.5|5788.08|5787.38|5788.2|5787.5|5788.08|5787.38|4
1728607450000|2024-10-11 00:44:10|||||||||2
1728607470000|2024-10-11 00:44:30|||||||||4
1728607480000|2024-10-11 00:44:40|5788.33|5787.63|5788.33|5787.63|5788.58|5787.88|5788.33|5787.63|11
1728607490000|2024-10-11 00:44:50|5788.44|5787.74|5788.44|5787.74|5788.69|5787.99|5788.44|5787.74|8
1728607500000|2024-10-11 00:45:00|5788.55|5787.85|5788.55|5787.85|5788.55|5787.85|5788.42|5787.72|14
1728607510000|2024-10-11 00:45:10|5788.42|5787.72|5788.68|5787.98|5788.72|5788.02|5788.42|5787.72|6
1728607520000|2024-10-11 00:45:20|5788.43|5787.73|5788.71|5788.01|5788.71|5788.01|5788.43|5787.73|11
1728607530000|2024-10-11 00:45:30|5788.46|5787.76|5788.46|5787.76|5788.48|5787.78|5788.34|5787.64|12
1728607540000|2024-10-11 00:45:40|5788.21|5787.51|5788.38|5787.68|5788.38|5787.68|5788.21|5787.51|3
1728607550000|2024-10-11 00:45:50|5788.67|5787.97|5788.73|5788.03|5788.76|5788.06|5788.51|5787.81|16
1728607560000|2024-10-11 00:46:00|5788.48|5787.78|5788.48|5787.78|5788.73|5788.03|5788.48|5787.78|28
1728607580000|2024-10-11 00:46:20|5788.73|5788.03|5788.73|5788.03|5788.73|5788.03|5788.73|5788.03|9
1728607590000|2024-10-11 00:46:30|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|5
1728607600000|2024-10-11 00:46:40|5788.73|5788.03|5788.73|5788.03|5788.73|5788.03|5788.73|5788.03|11
1728607610000|2024-10-11 00:46:50|||||||||6
1728607630000|2024-10-11 00:47:10|5788.98|5788.28|5788.98|5788.28|5788.98|5788.28|5788.73|5788.03|19
1728607660000|2024-10-11 00:47:40|||||||||11
1728607690000|2024-10-11 00:48:10|||||||||4
1728607700000|2024-10-11 00:48:20|5789.23|5788.53|5789.23|5788.53|5789.35|5788.65|5789.23|5788.53|19
1728607720000|2024-10-11 00:48:40|||||||||6
1728607730000|2024-10-11 00:48:50|||||||||3
1728607740000|2024-10-11 00:49:00|||||||||1
1728607750000|2024-10-11 00:49:10|5789.48|5788.78|5789.23|5788.53|5789.48|5788.78|5789.23|5788.53|13
1728607760000|2024-10-11 00:49:20|5789.35|5788.65|5789.48|5788.78|5789.48|5788.78|5789.35|5788.65|2
1728607770000|2024-10-11 00:49:30|5789.6|5788.9|5789.48|5788.78|5789.73|5789.03|5789.35|5788.65|9
1728607790000|2024-10-11 00:49:50|5789.35|5788.65|5789.48|5788.78|5789.48|5788.78|5789.35|5788.65|2
1728607800000|2024-10-11 00:50:00|||||||||5
1728607810000|2024-10-11 00:50:10|||||||||10
1728607820000|2024-10-11 00:50:20|5789.23|5788.53|5789.23|5788.53|5789.23|5788.53|5789.23|5788.53|8
1728607840000|2024-10-11 00:50:40|||||||||2
1728607870000|2024-10-11 00:51:10|5788.98|5788.28|5788.98|5788.28|5788.98|5788.28|5788.98|5788.28|17
1728607880000|2024-10-11 00:51:20|5788.73|5788.03|5788.73|5788.03|5788.73|5788.03|5788.73|5788.03|24
1728607890000|2024-10-11 00:51:30|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|13
1728607910000|2024-10-11 00:51:50|5788.6|5787.9|5788.48|5787.78|5788.6|5787.9|5788.48|5787.78|8
1728607930000|2024-10-11 00:52:10|||||||||1
1728607940000|2024-10-11 00:52:20|5788.23|5787.53|5788.23|5787.53|5788.23|5787.53|5788.23|5787.53|19
1728607950000|2024-10-11 00:52:30|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|17
1728607960000|2024-10-11 00:52:40|5788.23|5787.53|5788.23|5787.53|5788.23|5787.53|5788.23|5787.53|12
1728607970000|2024-10-11 00:52:50|||||||||2
1728607980000|2024-10-11 00:53:00|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|8
1728608000000|2024-10-11 00:53:20|||||||||3
1728608010000|2024-10-11 00:53:30|5788.73|5788.03|5788.73|5788.03|5788.73|5788.03|5788.73|5788.03|19
1728608020000|2024-10-11 00:53:40|||||||||1
1728608030000|2024-10-11 00:53:50|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|8
1728608040000|2024-10-11 00:54:00|5788.73|5788.03|5788.73|5788.03|5788.73|5788.03|5788.6|5787.9|32
1728608050000|2024-10-11 00:54:10|5788.85|5788.15|5788.73|5788.03|5788.98|5788.28|5788.73|5788.03|7
1728608060000|2024-10-11 00:54:20|||||||||1
1728608070000|2024-10-11 00:54:30|||||||||3
1728608080000|2024-10-11 00:54:40|||||||||1
1728608090000|2024-10-11 00:54:50|5788.98|5788.28|5788.98|5788.28|5788.98|5788.28|5788.98|5788.28|6
1728608100000|2024-10-11 00:55:00|5788.73|5788.03|5788.73|5788.03|5788.98|5788.28|5788.73|5788.03|10
1728608110000|2024-10-11 00:55:10|5788.98|5788.28|5788.98|5788.28|5788.98|5788.28|5788.98|5788.28|11
1728608120000|2024-10-11 00:55:20|5788.73|5788.03|5788.73|5788.03|5788.73|5788.03|5788.73|5788.03|12
1728608130000|2024-10-11 00:55:30|5788.85|5788.15|5788.73|5788.03|5788.98|5788.28|5788.73|5788.03|5
1728608150000|2024-10-11 00:55:50|||||||||1
1728608160000|2024-10-11 00:56:00|5788.6|5787.9|5788.73|5788.03|5788.73|5788.03|5788.6|5787.9|3
1728608170000|2024-10-11 00:56:10|||||||||1
1728608180000|2024-10-11 00:56:20|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|6
1728608200000|2024-10-11 00:56:40|||||||||1
1728608210000|2024-10-11 00:56:50|||||||||1
1728608220000|2024-10-11 00:57:00|5788.23|5787.53|5788.23|5787.53|5788.23|5787.53|5788.23|5787.53|15
1728608230000|2024-10-11 00:57:10|5788.48|5787.78|5788.23|5787.53|5788.48|5787.78|5788.23|5787.53|30
1728608240000|2024-10-11 00:57:20|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|7
1728608250000|2024-10-11 00:57:30|||||||||1
1728608260000|2024-10-11 00:57:40|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|16
1728608270000|2024-10-11 00:57:50|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|17
1728608280000|2024-10-11 00:58:00|5788.23|5787.53|5788.23|5787.53|5788.23|5787.53|5788.23|5787.53|11
1728608290000|2024-10-11 00:58:10|5788.48|5787.78|5788.23|5787.53|5788.48|5787.78|5788.23|5787.53|8
1728608310000|2024-10-11 00:58:30|||||||||1
1728608320000|2024-10-11 00:58:40|||||||||3
1728608330000|2024-10-11 00:58:50|||||||||9
1728608340000|2024-10-11 00:59:00|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|7
1728608360000|2024-10-11 00:59:20|||||||||8
1728608370000|2024-10-11 00:59:30|5788.73|5788.03|5788.73|5788.03|5788.73|5788.03|5788.73|5788.03|2
1728608380000|2024-10-11 00:59:40|||||||||4
1728608390000|2024-10-11 00:59:50|5788.48|5787.78|5788.23|5787.53|5788.48|5787.78|5788.23|5787.53|14
1728608400000|2024-10-11 01:00:00|5788.48|5787.78|5788.23|5787.53|5788.48|5787.78|5788.23|5787.53|10
1728608410000|2024-10-11 01:00:10|5788.1|5787.4|5788.23|5787.53|5788.23|5787.53|5788.1|5787.4|34
1728608420000|2024-10-11 01:00:20|5787.98|5787.28|5787.98|5787.28|5788.23|5787.53|5787.98|5787.28|14
1728608430000|2024-10-11 01:00:30|5788.23|5787.53|5787.98|5787.28|5788.23|5787.53|5787.98|5787.28|24
1728608440000|2024-10-11 01:00:40|5788.23|5787.53|5788.23|5787.53|5788.23|5787.53|5788.23|5787.53|39
1728608450000|2024-10-11 01:00:50|||||||||1
1728608460000|2024-10-11 01:01:00|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|27
1728608470000|2024-10-11 01:01:10|||||||||16
1728608480000|2024-10-11 01:01:20|||||||||8
1728608490000|2024-10-11 01:01:30|||||||||15
1728608500000|2024-10-11 01:01:40|||||||||5
1728608520000|2024-10-11 01:02:00|5788.1|5787.4|5788.23|5787.53|5788.23|5787.53|5788.1|5787.4|42
1728608530000|2024-10-11 01:02:10|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|5
1728608560000|2024-10-11 01:02:40|5788.35|5787.65|5788.48|5787.78|5788.48|5787.78|5788.35|5787.65|17
1728608570000|2024-10-11 01:02:50|5788.23|5787.53|5787.73|5787.03|5788.23|5787.53|5787.73|5787.03|31
1728608580000|2024-10-11 01:03:00|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|5787.73|5787.03|7
1728608600000|2024-10-11 01:03:20|5788.23|5787.53|5788.23|5787.53|5788.23|5787.53|5788.23|5787.53|16
1728608610000|2024-10-11 01:03:30|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|1
1728608620000|2024-10-11 01:03:40|5788.35|5787.65|5788.48|5787.78|5788.48|5787.78|5788.35|5787.65|7
1728608630000|2024-10-11 01:03:50|5788.23|5787.53|5788.48|5787.78|5788.48|5787.78|5788.23|5787.53|7
1728608640000|2024-10-11 01:04:00|||||||||1
1728608660000|2024-10-11 01:04:20|||||||||3
1728608670000|2024-10-11 01:04:30|5788.35|5787.65|5788.23|5787.53|5788.48|5787.78|5788.23|5787.53|12
1728608680000|2024-10-11 01:04:40|||||||||1
1728608690000|2024-10-11 01:04:50|5788.1|5787.4|5788.23|5787.53|5788.23|5787.53|5788.1|5787.4|20
1728608700000|2024-10-11 01:05:00|5788.48|5787.78|5788.73|5788.03|5788.73|5788.03|5788.48|5787.78|57
1728608720000|2024-10-11 01:05:20|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|35
1728608730000|2024-10-11 01:05:30|5788.23|5787.53|5788.48|5787.78|5788.48|5787.78|5788.23|5787.53|10
1728608740000|2024-10-11 01:05:40|5788.23|5787.53|5788.23|5787.53|5788.23|5787.53|5788.23|5787.53|41
1728608750000|2024-10-11 01:05:50|5788.48|5787.78|5788.98|5788.28|5788.98|5788.28|5788.48|5787.78|33
1728608760000|2024-10-11 01:06:00|5788.73|5788.03|5788.73|5788.03|5788.85|5788.15|5788.73|5788.03|26
1728608770000|2024-10-11 01:06:10|||||||||1
1728608790000|2024-10-11 01:06:30|5788.98|5788.28|5789.23|5788.53|5789.23|5788.53|5788.98|5788.28|37
1728608800000|2024-10-11 01:06:40|5788.98|5788.28|5788.98|5788.28|5788.98|5788.28|5788.98|5788.28|18
1728608810000|2024-10-11 01:06:50|5788.73|5788.03|5788.98|5788.28|5788.98|5788.28|5788.73|5788.03|6
1728608820000|2024-10-11 01:07:00|5789.23|5788.53|5789.23|5788.53|5789.23|5788.53|5789.23|5788.53|14
1728608830000|2024-10-11 01:07:10|||||||||55
1728608840000|2024-10-11 01:07:20|||||||||1
1728608860000|2024-10-11 01:07:40|||||||||2
1728608870000|2024-10-11 01:07:50|5788.98|5788.28|5788.98|5788.28|5788.98|5788.28|5788.98|5788.28|4
1728608880000|2024-10-11 01:08:00|5789.23|5788.53|5789.23|5788.53|5789.23|5788.53|5789.23|5788.53|16
1728608890000|2024-10-11 01:08:10|||||||||4
1728608900000|2024-10-11 01:08:20|||||||||14
1728608910000|2024-10-11 01:08:30|5788.98|5788.28|5788.98|5788.28|5788.98|5788.28|5788.98|5788.28|6
1728608930000|2024-10-11 01:08:50|5789.23|5788.53|5789.48|5788.78|5789.48|5788.78|5789.23|5788.53|23
1728608940000|2024-10-11 01:09:00|||||||||11
1728608970000|2024-10-11 01:09:30|||||||||6
1728608980000|2024-10-11 01:09:40|||||||||1
1728608990000|2024-10-11 01:09:50|5789.73|5789.03|5789.98|5789.28|5789.98|5789.28|5789.73|5789.03|43
1728609000000|2024-10-11 01:10:00|5790.23|5789.53|5790.23|5789.53|5790.23|5789.53|5790.23|5789.53|23
1728609010000|2024-10-11 01:10:10|5789.98|5789.28|5789.73|5789.03|5789.98|5789.28|5789.73|5789.03|35
1728609020000|2024-10-11 01:10:20|||||||||2
1728609030000|2024-10-11 01:10:30|5789.98|5789.28|5789.98|5789.28|5789.98|5789.28|5789.98|5789.28|9
1728609040000|2024-10-11 01:10:40|5789.73|5789.03|5789.73|5789.03|5789.73|5789.03|5789.73|5789.03|4
1728609050000|2024-10-11 01:10:50|5789.98|5789.28|5789.98|5789.28|5789.98|5789.28|5789.73|5789.03|14
1728609060000|2024-10-11 01:11:00|5789.73|5789.03|5789.73|5789.03|5789.73|5789.03|5789.73|5789.03|11
1728609070000|2024-10-11 01:11:10|5789.98|5789.28|5789.98|5789.28|5790.1|5789.4|5789.73|5789.03|69
1728609080000|2024-10-11 01:11:20|5790.23|5789.53|5790.23|5789.53|5790.23|5789.53|5790.23|5789.53|16
1728609090000|2024-10-11 01:11:30|5790.48|5789.78|5790.48|5789.78|5790.6|5789.9|5790.48|5789.78|60
1728609100000|2024-10-11 01:11:40|5790.73|5790.03|5790.73|5790.03|5790.73|5790.03|5790.73|5790.03|15
1728609110000|2024-10-11 01:11:50|||||||||2
1728609120000|2024-10-11 01:12:00|5791.23|5790.53|5790.73|5790.03|5791.23|5790.53|5790.48|5789.78|232
1728609130000|2024-10-11 01:12:10|5790.98|5790.28|5790.73|5790.03|5790.98|5790.28|5790.73|5790.03|11
1728609140000|2024-10-11 01:12:20|5790.85|5790.15|5790.98|5790.28|5790.98|5790.28|5790.73|5790.03|11
1728609150000|2024-10-11 01:12:30|5790.73|5790.03|5790.48|5789.78|5790.73|5790.03|5790.48|5789.78|14
1728609160000|2024-10-11 01:12:40|5790.35|5789.65|5789.98|5789.28|5790.35|5789.65|5789.98|5789.28|52
1728609170000|2024-10-11 01:12:50|5790.1|5789.4|5790.23|5789.53|5790.23|5789.53|5790.1|5789.4|21
1728609180000|2024-10-11 01:13:00|5790.48|5789.78|5790.48|5789.78|5790.73|5790.03|5790.48|5789.78|37
1728609190000|2024-10-11 01:13:10|5790.73|5790.03|5790.48|5789.78|5790.73|5790.03|5790.48|5789.78|10
1728609200000|2024-10-11 01:13:20|||||||||5
1728609210000|2024-10-11 01:13:30|5790.23|5789.53|5789.98|5789.28|5790.23|5789.53|5789.98|5789.28|9
1728609220000|2024-10-11 01:13:40|||||||||1
1728609230000|2024-10-11 01:13:50|||||||||25
1728609250000|2024-10-11 01:14:10|||||||||1
1728609260000|2024-10-11 01:14:20|5790.23|5789.53|5790.23|5789.53|5790.23|5789.53|5790.23|5789.53|16
1728609270000|2024-10-11 01:14:30|5790.35|5789.65|5790.23|5789.53|5790.48|5789.78|5790.23|5789.53|12
1728609290000|2024-10-11 01:14:50|||||||||4
1728609300000|2024-10-11 01:15:00|5790.48|5789.78|5789.98|5789.28|5790.48|5789.78|5789.98|5789.28|40
1728609320000|2024-10-11 01:15:20|5790.23|5789.53|5790.23|5789.53|5790.23|5789.53|5790.23|5789.53|7
1728609330000|2024-10-11 01:15:30|5789.98|5789.28|5789.98|5789.28|5790.1|5789.4|5789.98|5789.28|8
1728609340000|2024-10-11 01:15:40|5790.1|5789.4|5790.23|5789.53|5790.23|5789.53|5790.1|5789.4|10
1728609350000|2024-10-11 01:15:50|5789.98|5789.28|5789.98|5789.28|5789.98|5789.28|5789.98|5789.28|1
1728609360000|2024-10-11 01:16:00|5790.1|5789.4|5789.98|5789.28|5790.23|5789.53|5789.98|5789.28|24
1728609380000|2024-10-11 01:16:20|||||||||1
1728609390000|2024-10-11 01:16:30|5790.23|5789.53|5790.48|5789.78|5790.48|5789.78|5790.23|5789.53|40
1728609400000|2024-10-11 01:16:40|5790.23|5789.53|5790.23|5789.53|5790.48|5789.78|5790.23|5789.53|26
1728609410000|2024-10-11 01:16:50|5789.98|5789.28|5789.98|5789.28|5789.98|5789.28|5789.98|5789.28|7
1728609420000|2024-10-11 01:17:00|5790.23|5789.53|5790.1|5789.4|5790.23|5789.53|5789.98|5789.28|12
1728609430000|2024-10-11 01:17:10|5790.23|5789.53|5789.98|5789.28|5790.23|5789.53|5789.98|5789.28|2
1728609440000|2024-10-11 01:17:20|5790.1|5789.4|5790.23|5789.53|5790.23|5789.53|5790.1|5789.4|1
1728609460000|2024-10-11 01:17:40|5790.1|5789.4|5789.98|5789.28|5790.23|5789.53|5789.98|5789.28|11
1728609470000|2024-10-11 01:17:50|5790.23|5789.53|5789.98|5789.28|5790.23|5789.53|5789.98|5789.28|9
1728609480000|2024-10-11 01:18:00|5790.23|5789.53|5790.23|5789.53|5790.23|5789.53|5790.23|5789.53|18
1728609490000|2024-10-11 01:18:10|5789.98|5789.28|5789.98|5789.28|5789.98|5789.28|5789.98|5789.28|11
1728609500000|2024-10-11 01:18:20|||||||||1
1728609510000|2024-10-11 01:18:30|||||||||1
1728609520000|2024-10-11 01:18:40|5789.73|5789.03|5789.73|5789.03|5789.73|5789.03|5789.73|5789.03|16
1728609540000|2024-10-11 01:19:00|||||||||10
1728609550000|2024-10-11 01:19:10|5789.6|5788.9|5789.48|5788.78|5789.6|5788.9|5789.48|5788.78|7
1728609560000|2024-10-11 01:19:20|5789.73|5789.03|5789.73|5789.03|5789.73|5789.03|5789.73|5789.03|10
1728609570000|2024-10-11 01:19:30|5789.48|5788.78|5789.48|5788.78|5789.48|5788.78|5789.48|5788.78|15
1728609580000|2024-10-11 01:19:40|||||||||2
1728609590000|2024-10-11 01:19:50|||||||||1
1728609600000|2024-10-11 01:20:00|5789.73|5789.03|5789.73|5789.03|5789.73|5789.03|5789.73|5789.03|7
1728609610000|2024-10-11 01:20:10|||||||||2
1728609620000|2024-10-11 01:20:20|5789.98|5789.28|5789.98|5789.28|5789.98|5789.28|5789.98|5789.28|10
1728609630000|2024-10-11 01:20:30|5789.85|5789.15|5789.85|5789.15|5789.85|5789.15|5789.73|5789.03|11
1728609640000|2024-10-11 01:20:40|5789.73|5789.03|5789.73|5789.03|5789.73|5789.03|5789.73|5789.03|0
1728609650000|2024-10-11 01:20:50|||||||||1
1728609660000|2024-10-11 01:21:00|||||||||6
1728609670000|2024-10-11 01:21:10|5789.98|5789.28|5789.98|5789.28|5789.98|5789.28|5789.98|5789.28|3
1728609680000|2024-10-11 01:21:20|5789.73|5789.03|5789.73|5789.03|5789.73|5789.03|5789.73|5789.03|7
1728609690000|2024-10-11 01:21:30|5789.85|5789.15|5789.98|5789.28|5789.98|5789.28|5789.85|5789.15|24
1728609700000|2024-10-11 01:21:40|5789.73|5789.03|5789.73|5789.03|5789.73|5789.03|5789.73|5789.03|15
1728609710000|2024-10-11 01:21:50|||||||||3
1728609720000|2024-10-11 01:22:00|||||||||1
1728609750000|2024-10-11 01:22:30|||||||||10
1728609770000|2024-10-11 01:22:50|||||||||9
1728609790000|2024-10-11 01:23:10|||||||||1
1728609800000|2024-10-11 01:23:20|5789.48|5788.78|5789.48|5788.78|5789.48|5788.78|5789.48|5788.78|8
1728609810000|2024-10-11 01:23:30|5789.73|5789.03|5789.73|5789.03|5789.73|5789.03|5789.73|5789.03|11
1728609850000|2024-10-11 01:24:10|||||||||2
1728609860000|2024-10-11 01:24:20|5789.85|5789.15|5789.98|5789.28|5789.98|5789.28|5789.85|5789.15|19
1728609870000|2024-10-11 01:24:30|5789.85|5789.15|5790.1|5789.4|5790.23|5789.53|5789.85|5789.15|7
1728609880000|2024-10-11 01:24:40|5789.98|5789.28|5789.98|5789.28|5789.98|5789.28|5789.98|5789.28|0
1728609900000|2024-10-11 01:25:00|||||||||10
1728609920000|2024-10-11 01:25:20|||||||||3
1728609940000|2024-10-11 01:25:40|||||||||2
1728609950000|2024-10-11 01:25:50|5790.23|5789.53|5790.23|5789.53|5790.23|5789.53|5790.23|5789.53|7
1728609970000|2024-10-11 01:26:10|5789.98|5789.28|5789.98|5789.28|5789.98|5789.28|5789.73|5789.03|19
1728609980000|2024-10-11 01:26:20|||||||||3
1728609990000|2024-10-11 01:26:30|5790.23|5789.53|5789.98|5789.28|5790.23|5789.53|5789.98|5789.28|35
1728610010000|2024-10-11 01:26:50|5789.73|5789.03|5789.73|5789.03|5789.73|5789.03|5789.73|5789.03|7
1728610020000|2024-10-11 01:27:00|5789.85|5789.15|5789.73|5789.03|5789.98|5789.28|5789.73|5789.03|6
1728610030000|2024-10-11 01:27:10|5789.85|5789.15|5789.98|5789.28|5789.98|5789.28|5789.85|5789.15|18
1728610050000|2024-10-11 01:27:30|5790.23|5789.53|5789.98|5789.28|5790.23|5789.53|5789.98|5789.28|6
1728610060000|2024-10-11 01:27:40|5790.23|5789.53|5790.23|5789.53|5790.23|5789.53|5790.23|5789.53|4
1728610070000|2024-10-11 01:27:50|5789.98|5789.28|5789.98|5789.28|5790.23|5789.53|5789.98|5789.28|13
1728610080000|2024-10-11 01:28:00|5790.23|5789.53|5790.1|5789.4|5790.23|5789.53|5790.1|5789.4|6
1728610090000|2024-10-11 01:28:10|5790.23|5789.53|5790.1|5789.4|5790.23|5789.53|5789.98|5789.28|4
1728610100000|2024-10-11 01:28:20|5789.98|5789.28|5789.98|5789.28|5789.98|5789.28|5789.98|5789.28|0
1728610120000|2024-10-11 01:28:40|5789.73|5789.03|5789.73|5789.03|5789.73|5789.03|5789.73|5789.03|9
1728610130000|2024-10-11 01:28:50|||||||||7
1728610140000|2024-10-11 01:29:00|5789.98|5789.28|5789.98|5789.28|5789.98|5789.28|5789.98|5789.28|12
1728610160000|2024-10-11 01:29:20|5790.23|5789.53|5790.23|5789.53|5790.23|5789.53|5790.23|5789.53|42
1728610170000|2024-10-11 01:29:30|5789.98|5789.28|5789.98|5789.28|5789.98|5789.28|5789.98|5789.28|14
1728610190000|2024-10-11 01:29:50|||||||||2
1728610210000|2024-10-11 01:30:10|||||||||1
1728610220000|2024-10-11 01:30:20|5789.85|5789.15|5789.73|5789.03|5789.85|5789.15|5789.73|5789.03|20
1728610230000|2024-10-11 01:30:30|5789.98|5789.28|5789.73|5789.03|5789.98|5789.28|5789.73|5789.03|27
1728610240000|2024-10-11 01:30:40|||||||||4
1728610250000|2024-10-11 01:30:50|5789.48|5788.78|5789.48|5788.78|5789.48|5788.78|5789.48|5788.78|11
1728610260000|2024-10-11 01:31:00|5789.73|5789.03|5789.98|5789.28|5789.98|5789.28|5789.73|5789.03|22
1728610270000|2024-10-11 01:31:10|5789.73|5789.03|5789.73|5789.03|5789.73|5789.03|5789.73|5789.03|6
1728610280000|2024-10-11 01:31:20|5789.98|5789.28|5789.98|5789.28|5789.98|5789.28|5789.73|5789.03|10
1728610290000|2024-10-11 01:31:30|5789.73|5789.03|5789.73|5789.03|5789.73|5789.03|5789.73|5789.03|2
1728610300000|2024-10-11 01:31:40|5789.85|5789.15|5789.85|5789.15|5789.85|5789.15|5789.73|5789.03|2
1728610310000|2024-10-11 01:31:50|5789.73|5789.03|5789.73|5789.03|5789.85|5789.15|5789.73|5789.03|0
1728610320000|2024-10-11 01:32:00|5789.85|5789.15|5790.23|5789.53|5790.23|5789.53|5789.85|5789.15|11
1728610330000|2024-10-11 01:32:10|||||||||10
1728610340000|2024-10-11 01:32:20|5789.98|5789.28|5789.98|5789.28|5789.98|5789.28|5789.98|5789.28|13
1728610350000|2024-10-11 01:32:30|5789.73|5789.03|5789.98|5789.28|5789.98|5789.28|5789.73|5789.03|17
1728610370000|2024-10-11 01:32:50|5789.73|5789.03|5789.73|5789.03|5789.73|5789.03|5789.73|5789.03|4
1728610380000|2024-10-11 01:33:00|5789.48|5788.78|5789.48|5788.78|5789.48|5788.78|5789.48|5788.78|16
1728610410000|2024-10-11 01:33:30|||||||||3
1728610420000|2024-10-11 01:33:40|||||||||1
1728610430000|2024-10-11 01:33:50|5789.73|5789.03|5789.98|5789.28|5789.98|5789.28|5789.73|5789.03|29
1728610440000|2024-10-11 01:34:00|5789.73|5789.03|5789.73|5789.03|5789.73|5789.03|5789.73|5789.03|12
1728610460000|2024-10-11 01:34:20|5789.48|5788.78|5789.48|5788.78|5789.48|5788.78|5789.48|5788.78|16
1728610470000|2024-10-11 01:34:30|||||||||3
1728610480000|2024-10-11 01:34:40|||||||||2
1728610490000|2024-10-11 01:34:50|||||||||1
1728610510000|2024-10-11 01:35:10|||||||||2
1728610520000|2024-10-11 01:35:20|5789.23|5788.53|5789.48|5788.78|5789.48|5788.78|5789.23|5788.53|36
1728610530000|2024-10-11 01:35:30|5789.35|5788.65|5789.35|5788.65|5789.48|5788.78|5789.35|5788.65|10
1728610540000|2024-10-11 01:35:40|5789.23|5788.53|5789.48|5788.78|5789.48|5788.78|5789.23|5788.53|11
1728610550000|2024-10-11 01:35:50|5789.35|5788.65|5789.23|5788.53|5789.48|5788.78|5789.23|5788.53|14
1728610560000|2024-10-11 01:36:00|5789.48|5788.78|5789.48|5788.78|5789.48|5788.78|5789.48|5788.78|5
1728610570000|2024-10-11 01:36:10|5789.23|5788.53|5789.23|5788.53|5789.48|5788.78|5789.23|5788.53|13
1728610590000|2024-10-11 01:36:30|5788.98|5788.28|5788.98|5788.28|5788.98|5788.28|5788.98|5788.28|16
1728610600000|2024-10-11 01:36:40|5788.73|5788.03|5788.73|5788.03|5788.73|5788.03|5788.73|5788.03|18
1728610610000|2024-10-11 01:36:50|||||||||3
1728610620000|2024-10-11 01:37:00|||||||||2
1728610630000|2024-10-11 01:37:10|||||||||26
1728610660000|2024-10-11 01:37:40|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|24
1728610670000|2024-10-11 01:37:50|||||||||4
1728610680000|2024-10-11 01:38:00|||||||||6
1728610690000|2024-10-11 01:38:10|||||||||6
1728610710000|2024-10-11 01:38:30|||||||||7
1728610720000|2024-10-11 01:38:40|||||||||1
1728610730000|2024-10-11 01:38:50|||||||||15
1728610740000|2024-10-11 01:39:00|5788.6|5787.9|5788.48|5787.78|5788.6|5787.9|5788.23|5787.53|37
1728610750000|2024-10-11 01:39:10|||||||||1
1728610760000|2024-10-11 01:39:20|||||||||1
1728610770000|2024-10-11 01:39:30|||||||||11
1728610780000|2024-10-11 01:39:40|||||||||1
1728610800000|2024-10-11 01:40:00|5788.73|5788.03|5788.73|5788.03|5788.73|5788.03|5788.73|5788.03|19
1728610810000|2024-10-11 01:40:10|5788.85|5788.15|5788.85|5788.15|5788.98|5788.28|5788.85|5788.15|14
1728610820000|2024-10-11 01:40:20|5788.98|5788.28|5788.98|5788.28|5788.98|5788.28|5788.85|5788.15|2
1728610840000|2024-10-11 01:40:40|5788.73|5788.03|5788.98|5788.28|5788.98|5788.28|5788.73|5788.03|12
1728610860000|2024-10-11 01:41:00|5788.73|5788.03|5788.73|5788.03|5788.73|5788.03|5788.73|5788.03|10
1728610870000|2024-10-11 01:41:10|5788.98|5788.28|5788.98|5788.28|5788.98|5788.28|5788.98|5788.28|6
1728610900000|2024-10-11 01:41:40|||||||||3
1728610910000|2024-10-11 01:41:50|||||||||2
1728610920000|2024-10-11 01:42:00|5788.85|5788.15|5788.73|5788.03|5788.98|5788.28|5788.73|5788.03|20
1728610950000|2024-10-11 01:42:30|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|5
1728610960000|2024-10-11 01:42:40|||||||||5
1728610980000|2024-10-11 01:43:00|5788.73|5788.03|5788.48|5787.78|5788.73|5788.03|5788.48|5787.78|36
1728610990000|2024-10-11 01:43:10|5788.6|5787.9|5788.73|5788.03|5788.73|5788.03|5788.6|5787.9|1
1728611000000|2024-10-11 01:43:20|||||||||1
1728611020000|2024-10-11 01:43:40|||||||||10
1728611030000|2024-10-11 01:43:50|5788.85|5788.15|5788.85|5788.15|5788.85|5788.15|5788.73|5788.03|6
1728611040000|2024-10-11 01:44:00|5788.98|5788.28|5788.98|5788.28|5788.98|5788.28|5788.98|5788.28|22
1728611080000|2024-10-11 01:44:40|5789.23|5788.53|5789.23|5788.53|5789.23|5788.53|5789.23|5788.53|20
1728611090000|2024-10-11 01:44:50|5789.48|5788.78|5789.48|5788.78|5789.48|5788.78|5789.48|5788.78|10
1728611100000|2024-10-11 01:45:00|5789.35|5788.65|5789.48|5788.78|5789.48|5788.78|5789.23|5788.53|14
1728611110000|2024-10-11 01:45:10|5789.35|5788.65|5789.23|5788.53|5789.35|5788.65|5789.23|5788.53|11
1728611140000|2024-10-11 01:45:40|5788.98|5788.28|5788.73|5788.03|5788.98|5788.28|5788.73|5788.03|17
1728611150000|2024-10-11 01:45:50|5788.98|5788.28|5789.23|5788.53|5789.23|5788.53|5788.98|5788.28|13
1728611160000|2024-10-11 01:46:00|||||||||25
1728611170000|2024-10-11 01:46:10|5789.48|5788.78|5789.48|5788.78|5789.48|5788.78|5789.35|5788.65|6
1728611200000|2024-10-11 01:46:40|5789.35|5788.65|5789.23|5788.53|5789.35|5788.65|5789.23|5788.53|8
1728611210000|2024-10-11 01:46:50|5789.35|5788.65|5789.35|5788.65|5789.35|5788.65|5789.35|5788.65|3
1728611220000|2024-10-11 01:47:00|5789.23|5788.53|5789.23|5788.53|5789.23|5788.53|5788.98|5788.28|10
1728611240000|2024-10-11 01:47:20|5788.98|5788.28|5788.98|5788.28|5788.98|5788.28|5788.98|5788.28|9
1728611250000|2024-10-11 01:47:30|5789.1|5788.4|5789.1|5788.4|5789.23|5788.53|5789.1|5788.4|4
1728611260000|2024-10-11 01:47:40|5788.98|5788.28|5789.1|5788.4|5789.1|5788.4|5788.98|5788.28|0
1728611270000|2024-10-11 01:47:50|5788.98|5788.28|5788.98|5788.28|5788.98|5788.28|5788.98|5788.28|0
1728611290000|2024-10-11 01:48:10|||||||||7
1728611300000|2024-10-11 01:48:20|5788.73|5788.03|5788.73|5788.03|5788.73|5788.03|5788.73|5788.03|24
1728611310000|2024-10-11 01:48:30|||||||||2
1728611330000|2024-10-11 01:48:50|||||||||10
1728611340000|2024-10-11 01:49:00|5788.98|5788.28|5788.98|5788.28|5788.98|5788.28|5788.85|5788.15|17
1728611350000|2024-10-11 01:49:10|5788.85|5788.15|5788.73|5788.03|5788.85|5788.15|5788.73|5788.03|2
1728611370000|2024-10-11 01:49:30|||||||||4
1728611400000|2024-10-11 01:50:00|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|9
1728611410000|2024-10-11 01:50:10|||||||||1
1728611440000|2024-10-11 01:50:40|5788.73|5788.03|5788.48|5787.78|5788.73|5788.03|5788.48|5787.78|14
1728611470000|2024-10-11 01:51:10|5788.23|5787.53|5788.23|5787.53|5788.35|5787.65|5788.23|5787.53|29
1728611480000|2024-10-11 01:51:20|||||||||18
1728611500000|2024-10-11 01:51:40|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|13
1728611510000|2024-10-11 01:51:50|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|58
1728611520000|2024-10-11 01:52:00|||||||||9
1728611530000|2024-10-11 01:52:10|||||||||3
1728611540000|2024-10-11 01:52:20|5787.85|5787.15|5787.73|5787.03|5787.85|5787.15|5787.73|5787.03|28
1728611550000|2024-10-11 01:52:30|5787.98|5787.28|5788.23|5787.53|5788.23|5787.53|5787.73|5787.03|35
1728611560000|2024-10-11 01:52:40|5788.1|5787.4|5788.23|5787.53|5788.23|5787.53|5787.98|5787.28|11
1728611570000|2024-10-11 01:52:50|5788.1|5787.4|5787.98|5787.28|5788.23|5787.53|5787.98|5787.28|2
1728611580000|2024-10-11 01:53:00|||||||||6
1728611590000|2024-10-11 01:53:10|5788.23|5787.53|5788.23|5787.53|5788.23|5787.53|5788.23|5787.53|9
1728611600000|2024-10-11 01:53:20|5788.35|5787.65|5788.48|5787.78|5788.48|5787.78|5788.23|5787.53|15
1728611610000|2024-10-11 01:53:30|||||||||1
1728611620000|2024-10-11 01:53:40|5788.73|5788.03|5788.73|5788.03|5788.73|5788.03|5788.73|5788.03|7
1728611630000|2024-10-11 01:53:50|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|1
1728611660000|2024-10-11 01:54:20|||||||||5
1728611670000|2024-10-11 01:54:30|||||||||3
1728611680000|2024-10-11 01:54:40|5788.23|5787.53|5788.48|5787.78|5788.48|5787.78|5788.23|5787.53|13
1728611700000|2024-10-11 01:55:00|5788.23|5787.53|5788.23|5787.53|5788.23|5787.53|5788.23|5787.53|6
1728611710000|2024-10-11 01:55:10|5788.35|5787.65|5788.23|5787.53|5788.48|5787.78|5788.23|5787.53|12
1728611720000|2024-10-11 01:55:20|||||||||1
1728611740000|2024-10-11 01:55:40|||||||||3
1728611750000|2024-10-11 01:55:50|5787.98|5787.28|5788.1|5787.4|5788.1|5787.4|5787.98|5787.28|11
1728611760000|2024-10-11 01:56:00|5787.98|5787.28|5787.98|5787.28|5788.1|5787.4|5787.98|5787.28|2
1728611770000|2024-10-11 01:56:10|5788.23|5787.53|5788.23|5787.53|5788.23|5787.53|5788.1|5787.4|1
1728611780000|2024-10-11 01:56:20|||||||||1
1728611800000|2024-10-11 01:56:40|||||||||2
1728611830000|2024-10-11 01:57:10|||||||||2
1728611840000|2024-10-11 01:57:20|||||||||1
1728611850000|2024-10-11 01:57:30|5787.98|5787.28|5788.23|5787.53|5788.23|5787.53|5787.98|5787.28|22
1728611860000|2024-10-11 01:57:40|5788.1|5787.4|5787.98|5787.28|5788.1|5787.4|5787.98|5787.28|3
1728611870000|2024-10-11 01:57:50|5788.23|5787.53|5788.23|5787.53|5788.23|5787.53|5788.23|5787.53|3
1728611880000|2024-10-11 01:58:00|||||||||3
1728611890000|2024-10-11 01:58:10|5788.1|5787.4|5788.23|5787.53|5788.23|5787.53|5788.1|5787.4|3
1728611900000|2024-10-11 01:58:20|||||||||4
1728611930000|2024-10-11 01:58:50|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|11
1728611940000|2024-10-11 01:59:00|||||||||1
1728611960000|2024-10-11 01:59:20|||||||||17
1728611980000|2024-10-11 01:59:40|||||||||22
1728611990000|2024-10-11 01:59:50|||||||||2
1728612000000|2024-10-11 02:00:00|||||||||8
1728612010000|2024-10-11 02:00:10|||||||||1
1728612020000|2024-10-11 02:00:20|||||||||4
1728612050000|2024-10-11 02:00:50|||||||||1
1728612060000|2024-10-11 02:01:00|||||||||2
1728612070000|2024-10-11 02:01:10|||||||||1
1728612080000|2024-10-11 02:01:20|||||||||1
1728612090000|2024-10-11 02:01:30|||||||||1
1728612100000|2024-10-11 02:01:40|||||||||19
1728612110000|2024-10-11 02:01:50|||||||||3
1728612120000|2024-10-11 02:02:00|5788.23|5787.53|5788.23|5787.53|5788.23|5787.53|5788.23|5787.53|13
1728612130000|2024-10-11 02:02:10|5788.1|5787.4|5787.98|5787.28|5788.1|5787.4|5787.98|5787.28|10
1728612140000|2024-10-11 02:02:20|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|32
1728612150000|2024-10-11 02:02:30|||||||||4
1728612160000|2024-10-11 02:02:40|||||||||1
1728612170000|2024-10-11 02:02:50|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|20
1728612180000|2024-10-11 02:03:00|5788.23|5787.53|5788.23|5787.53|5788.23|5787.53|5788.23|5787.53|10
1728612190000|2024-10-11 02:03:10|||||||||8
1728612200000|2024-10-11 02:03:20|5787.98|5787.28|5788.23|5787.53|5788.23|5787.53|5787.98|5787.28|3
1728612210000|2024-10-11 02:03:30|5787.98|5787.28|5787.98|5787.28|5788.23|5787.53|5787.98|5787.28|17
1728612220000|2024-10-11 02:03:40|5788.23|5787.53|5788.23|5787.53|5788.23|5787.53|5788.23|5787.53|3
1728612230000|2024-10-11 02:03:50|||||||||6
1728612240000|2024-10-11 02:04:00|||||||||1
1728612260000|2024-10-11 02:04:20|||||||||1
1728612270000|2024-10-11 02:04:30|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|12
1728612280000|2024-10-11 02:04:40|||||||||7
1728612310000|2024-10-11 02:05:10|||||||||2
1728612320000|2024-10-11 02:05:20|5788.73|5788.03|5788.48|5787.78|5788.73|5788.03|5788.48|5787.78|15
1728612330000|2024-10-11 02:05:30|||||||||2
1728612350000|2024-10-11 02:05:50|||||||||12
1728612380000|2024-10-11 02:06:20|5788.23|5787.53|5787.98|5787.28|5788.23|5787.53|5787.98|5787.28|21
1728612390000|2024-10-11 02:06:30|5788.23|5787.53|5788.23|5787.53|5788.23|5787.53|5788.23|5787.53|5
1728612400000|2024-10-11 02:06:40|||||||||1
1728612440000|2024-10-11 02:07:20|5787.98|5787.28|5788.23|5787.53|5788.23|5787.53|5787.98|5787.28|4
1728612450000|2024-10-11 02:07:30|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|6
1728612470000|2024-10-11 02:07:50|5788.23|5787.53|5788.23|5787.53|5788.23|5787.53|5788.23|5787.53|7
1728612500000|2024-10-11 02:08:20|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|16
1728612520000|2024-10-11 02:08:40|5788.1|5787.4|5788.23|5787.53|5788.23|5787.53|5788.1|5787.4|6
1728612540000|2024-10-11 02:09:00|5788.35|5787.65|5788.23|5787.53|5788.35|5787.65|5788.23|5787.53|20
1728612590000|2024-10-11 02:09:50|5788.48|5787.78|5788.6|5787.9|5788.6|5787.9|5788.23|5787.53|55
1728612600000|2024-10-11 02:10:00|5788.73|5788.03|5788.73|5788.03|5788.73|5788.03|5788.6|5787.9|2
1728612610000|2024-10-11 02:10:10|||||||||2
1728612620000|2024-10-11 02:10:20|||||||||1
1728612630000|2024-10-11 02:10:30|5788.48|5787.78|5788.23|5787.53|5788.48|5787.78|5788.23|5787.53|14
1728612640000|2024-10-11 02:10:40|||||||||1
1728612660000|2024-10-11 02:11:00|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|7
1728612670000|2024-10-11 02:11:10|5788.23|5787.53|5788.23|5787.53|5788.23|5787.53|5788.23|5787.53|14
1728612680000|2024-10-11 02:11:20|||||||||6
1728612690000|2024-10-11 02:11:30|||||||||1
1728612700000|2024-10-11 02:11:40|||||||||1
1728612710000|2024-10-11 02:11:50|||||||||36
1728612720000|2024-10-11 02:12:00|5787.98|5787.28|5788.23|5787.53|5788.23|5787.53|5787.98|5787.28|14
1728612730000|2024-10-11 02:12:10|5788.35|5787.65|5788.23|5787.53|5788.35|5787.65|5788.23|5787.53|5
1728612750000|2024-10-11 02:12:30|5788.35|5787.65|5788.35|5787.65|5788.35|5787.65|5788.23|5787.53|2
1728612760000|2024-10-11 02:12:40|5788.23|5787.53|5788.23|5787.53|5788.35|5787.65|5788.23|5787.53|1
1728612770000|2024-10-11 02:12:50|5788.35|5787.65|5788.23|5787.53|5788.35|5787.65|5788.23|5787.53|8
1728612800000|2024-10-11 02:13:20|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|8
1728612820000|2024-10-11 02:13:40|5788.23|5787.53|5788.23|5787.53|5788.23|5787.53|5788.23|5787.53|12
1728612830000|2024-10-11 02:13:50|||||||||5
1728612840000|2024-10-11 02:14:00|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|5
1728612850000|2024-10-11 02:14:10|5788.23|5787.53|5788.48|5787.78|5788.48|5787.78|5788.23|5787.53|9
1728612860000|2024-10-11 02:14:20|||||||||2
1728612870000|2024-10-11 02:14:30|||||||||3
1728612880000|2024-10-11 02:14:40|5788.35|5787.65|5788.48|5787.78|5788.48|5787.78|5788.35|5787.65|3
1728612900000|2024-10-11 02:15:00|||||||||3
1728612910000|2024-10-11 02:15:10|5788.73|5788.03|5788.48|5787.78|5788.73|5788.03|5788.48|5787.78|18
1728612930000|2024-10-11 02:15:30|5788.73|5788.03|5788.73|5788.03|5788.73|5788.03|5788.73|5788.03|8
1728612950000|2024-10-11 02:15:50|||||||||1
1728612960000|2024-10-11 02:16:00|5788.98|5788.28|5788.98|5788.28|5788.98|5788.28|5788.98|5788.28|30
1728612970000|2024-10-11 02:16:10|5788.73|5788.03|5788.85|5788.15|5788.85|5788.15|5788.73|5788.03|19
1728612980000|2024-10-11 02:16:20|5788.73|5788.03|5788.73|5788.03|5788.73|5788.03|5788.73|5788.03|0
1728613010000|2024-10-11 02:16:50|||||||||1
1728613030000|2024-10-11 02:17:10|||||||||3
1728613050000|2024-10-11 02:17:30|5788.98|5788.28|5788.85|5788.15|5788.98|5788.28|5788.73|5788.03|23
1728613060000|2024-10-11 02:17:40|5788.98|5788.28|5788.98|5788.28|5788.98|5788.28|5788.98|5788.28|1
1728613080000|2024-10-11 02:18:00|||||||||1
1728613090000|2024-10-11 02:18:10|||||||||6
1728613110000|2024-10-11 02:18:30|||||||||1
1728613120000|2024-10-11 02:18:40|5789.23|5788.53|5789.1|5788.4|5789.23|5788.53|5789.1|5788.4|16
1728613130000|2024-10-11 02:18:50|5789.23|5788.53|5789.23|5788.53|5789.23|5788.53|5789.23|5788.53|0
1728613150000|2024-10-11 02:19:10|||||||||1
1728613190000|2024-10-11 02:19:50|||||||||8
1728613200000|2024-10-11 02:20:00|||||||||1
1728613210000|2024-10-11 02:20:10|||||||||3
1728613220000|2024-10-11 02:20:20|5788.98|5788.28|5789.1|5788.4|5789.1|5788.4|5788.98|5788.28|26
1728613230000|2024-10-11 02:20:30|5788.98|5788.28|5788.73|5788.03|5788.98|5788.28|5788.73|5788.03|12
1728613250000|2024-10-11 02:20:50|||||||||3
1728613260000|2024-10-11 02:21:00|||||||||19
1728613270000|2024-10-11 02:21:10|||||||||1
1728613280000|2024-10-11 02:21:20|5788.85|5788.15|5788.98|5788.28|5788.98|5788.28|5788.73|5788.03|46
1728613290000|2024-10-11 02:21:30|5788.85|5788.15|5788.98|5788.28|5788.98|5788.28|5788.85|5788.15|12
1728613330000|2024-10-11 02:22:10|5789.23|5788.53|5788.98|5788.28|5789.23|5788.53|5788.98|5788.28|22
1728613340000|2024-10-11 02:22:20|5789.23|5788.53|5788.98|5788.28|5789.23|5788.53|5788.98|5788.28|5
1728613350000|2024-10-11 02:22:30|||||||||1
1728613360000|2024-10-11 02:22:40|5789.23|5788.53|5789.1|5788.4|5789.23|5788.53|5789.1|5788.4|4
1728613370000|2024-10-11 02:22:50|5788.98|5788.28|5788.98|5788.28|5789.1|5788.4|5788.98|5788.28|0
1728613380000|2024-10-11 02:23:00|||||||||8
1728613420000|2024-10-11 02:23:40|||||||||16
1728613430000|2024-10-11 02:23:50|5789.23|5788.53|5789.23|5788.53|5789.23|5788.53|5789.23|5788.53|6
1728613460000|2024-10-11 02:24:20|5788.98|5788.28|5788.98|5788.28|5788.98|5788.28|5788.98|5788.28|13
1728613470000|2024-10-11 02:24:30|5789.23|5788.53|5789.23|5788.53|5789.23|5788.53|5789.1|5788.4|20
1728613480000|2024-10-11 02:24:40|5788.98|5788.28|5788.98|5788.28|5788.98|5788.28|5788.98|5788.28|4
1728613490000|2024-10-11 02:24:50|5789.23|5788.53|5789.1|5788.4|5789.23|5788.53|5789.1|5788.4|7
1728613500000|2024-10-11 02:25:00|5789.23|5788.53|5788.98|5788.28|5789.23|5788.53|5788.98|5788.28|6
1728613510000|2024-10-11 02:25:10|5789.1|5788.4|5789.23|5788.53|5789.23|5788.53|5789.1|5788.4|2
1728613520000|2024-10-11 02:25:20|5788.98|5788.28|5788.98|5788.28|5788.98|5788.28|5788.98|5788.28|10
1728613540000|2024-10-11 02:25:40|5788.73|5788.03|5788.73|5788.03|5788.73|5788.03|5788.73|5788.03|9
1728613560000|2024-10-11 02:26:00|5788.98|5788.28|5788.98|5788.28|5788.98|5788.28|5788.98|5788.28|7
1728613570000|2024-10-11 02:26:10|5788.73|5788.03|5788.73|5788.03|5788.73|5788.03|5788.73|5788.03|8
1728613590000|2024-10-11 02:26:30|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|38
1728613600000|2024-10-11 02:26:40|5788.73|5788.03|5788.73|5788.03|5788.73|5788.03|5788.73|5788.03|23
1728613640000|2024-10-11 02:27:20|5788.48|5787.78|5788.6|5787.9|5788.6|5787.9|5788.48|5787.78|22
1728613650000|2024-10-11 02:27:30|5788.48|5787.78|5788.48|5787.78|5788.6|5787.9|5788.48|5787.78|0
1728613670000|2024-10-11 02:27:50|5788.6|5787.9|5788.48|5787.78|5788.6|5787.9|5788.48|5787.78|15
1728613680000|2024-10-11 02:28:00|5788.6|5787.9|5788.48|5787.78|5788.73|5788.03|5788.48|5787.78|8
1728613690000|2024-10-11 02:28:10|||||||||1
1728613720000|2024-10-11 02:28:40|5788.6|5787.9|5788.48|5787.78|5788.73|5788.03|5788.48|5787.78|20
1728613750000|2024-10-11 02:29:10|||||||||3
1728613800000|2024-10-11 02:30:00|5788.6|5787.9|5788.48|5787.78|5788.6|5787.9|5788.48|5787.78|17
1728613810000|2024-10-11 02:30:10|5788.6|5787.9|5788.6|5787.9|5788.6|5787.9|5788.48|5787.78|0
1728613820000|2024-10-11 02:30:20|5788.48|5787.78|5788.48|5787.78|5788.6|5787.9|5788.48|5787.78|1
1728613830000|2024-10-11 02:30:30|5788.23|5787.53|5788.23|5787.53|5788.23|5787.53|5788.23|5787.53|7
1728613850000|2024-10-11 02:30:50|||||||||13
1728613860000|2024-10-11 02:31:00|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|12
1728613880000|2024-10-11 02:31:20|||||||||1
1728613890000|2024-10-11 02:31:30|5788.1|5787.4|5787.98|5787.28|5788.23|5787.53|5787.98|5787.28|12
1728613900000|2024-10-11 02:31:40|5788.1|5787.4|5787.98|5787.28|5788.23|5787.53|5787.98|5787.28|24
1728613910000|2024-10-11 02:31:50|||||||||2
1728613940000|2024-10-11 02:32:20|||||||||16
1728613950000|2024-10-11 02:32:30|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|16
1728613960000|2024-10-11 02:32:40|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|11
1728613970000|2024-10-11 02:32:50|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|7
1728614000000|2024-10-11 02:33:20|||||||||4
1728614020000|2024-10-11 02:33:40|||||||||9
1728614030000|2024-10-11 02:33:50|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|12
1728614050000|2024-10-11 02:34:10|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|5
1728614060000|2024-10-11 02:34:20|5787.85|5787.15|5787.98|5787.28|5787.98|5787.28|5787.73|5787.03|7
1728614070000|2024-10-11 02:34:30|5787.85|5787.15|5787.85|5787.15|5787.85|5787.15|5787.85|5787.15|5
1728614080000|2024-10-11 02:34:40|5787.98|5787.28|5787.73|5787.03|5787.98|5787.28|5787.73|5787.03|10
1728614100000|2024-10-11 02:35:00|5787.85|5787.15|5787.98|5787.28|5787.98|5787.28|5787.85|5787.15|7
1728614120000|2024-10-11 02:35:20|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|5
1728614130000|2024-10-11 02:35:30|||||||||1
1728614150000|2024-10-11 02:35:50|||||||||1
1728614160000|2024-10-11 02:36:00|||||||||2
1728614180000|2024-10-11 02:36:20|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|10
1728614190000|2024-10-11 02:36:30|||||||||1
1728614200000|2024-10-11 02:36:40|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|13
1728614220000|2024-10-11 02:37:00|5787.48|5786.78|5787.48|5786.78|5787.48|5786.78|5787.48|5786.78|38
1728614240000|2024-10-11 02:37:20|||||||||1
1728614250000|2024-10-11 02:37:30|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|12
1728614260000|2024-10-11 02:37:40|5787.6|5786.9|5787.6|5786.9|5787.73|5787.03|5787.48|5786.78|9
1728614270000|2024-10-11 02:37:50|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|3
1728614310000|2024-10-11 02:38:30|5787.6|5786.9|5787.48|5786.78|5787.6|5786.9|5787.48|5786.78|14
1728614320000|2024-10-11 02:38:40|||||||||5
1728614330000|2024-10-11 02:38:50|5787.23|5786.53|5787.23|5786.53|5787.23|5786.53|5787.23|5786.53|24
1728614340000|2024-10-11 02:39:00|5787.48|5786.78|5787.48|5786.78|5787.48|5786.78|5787.48|5786.78|20
1728614350000|2024-10-11 02:39:10|5787.23|5786.53|5787.23|5786.53|5787.23|5786.53|5787.23|5786.53|2
1728614380000|2024-10-11 02:39:40|5787.35|5786.65|5787.48|5786.78|5787.48|5786.78|5787.35|5786.65|11
1728614410000|2024-10-11 02:40:10|5787.35|5786.65|5787.23|5786.53|5787.48|5786.78|5787.23|5786.53|16
1728614430000|2024-10-11 02:40:30|||||||||10
1728614450000|2024-10-11 02:40:50|||||||||3
1728614460000|2024-10-11 02:41:00|||||||||3
1728614470000|2024-10-11 02:41:10|5786.98|5786.28|5786.98|5786.28|5786.98|5786.28|5786.98|5786.28|27
1728614480000|2024-10-11 02:41:20|||||||||3
1728614490000|2024-10-11 02:41:30|5787.23|5786.53|5787.23|5786.53|5787.23|5786.53|5787.23|5786.53|16
1728614500000|2024-10-11 02:41:40|||||||||1
1728614530000|2024-10-11 02:42:10|5786.98|5786.28|5786.73|5786.03|5786.98|5786.28|5786.73|5786.03|23
1728614540000|2024-10-11 02:42:20|||||||||1
1728614550000|2024-10-11 02:42:30|5786.48|5785.78|5786.48|5785.78|5786.48|5785.78|5786.48|5785.78|25
1728614560000|2024-10-11 02:42:40|5786.73|5786.03|5786.48|5785.78|5786.73|5786.03|5786.48|5785.78|25
1728614570000|2024-10-11 02:42:50|||||||||4
1728614580000|2024-10-11 02:43:00|||||||||1
1728614590000|2024-10-11 02:43:10|||||||||6
1728614600000|2024-10-11 02:43:20|||||||||2
1728614610000|2024-10-11 02:43:30|5786.23|5785.53|5786.23|5785.53|5786.23|5785.53|5786.23|5785.53|19
1728614620000|2024-10-11 02:43:40|||||||||1
1728614640000|2024-10-11 02:44:00|5786.48|5785.78|5786.48|5785.78|5786.48|5785.78|5786.48|5785.78|17
1728614650000|2024-10-11 02:44:10|5786.73|5786.03|5786.48|5785.78|5786.73|5786.03|5786.48|5785.78|16
1728614660000|2024-10-11 02:44:20|5786.73|5786.03|5786.73|5786.03|5786.73|5786.03|5786.73|5786.03|2
1728614670000|2024-10-11 02:44:30|5786.6|5785.9|5786.73|5786.03|5786.73|5786.03|5786.48|5785.78|12
1728614680000|2024-10-11 02:44:40|||||||||9
1728614690000|2024-10-11 02:44:50|5786.48|5785.78|5786.73|5786.03|5786.73|5786.03|5786.48|5785.78|3
1728614700000|2024-10-11 02:45:00|5786.6|5785.9|5786.73|5786.03|5786.73|5786.03|5786.48|5785.78|8
1728614710000|2024-10-11 02:45:10|||||||||7
1728614720000|2024-10-11 02:45:20|||||||||1
1728614740000|2024-10-11 02:45:40|5786.48|5785.78|5786.6|5785.9|5786.73|5786.03|5786.48|5785.78|22
1728614750000|2024-10-11 02:45:50|5786.48|5785.78|5786.48|5785.78|5786.48|5785.78|5786.48|5785.78|0
1728614760000|2024-10-11 02:46:00|||||||||6
1728614780000|2024-10-11 02:46:20|5786.73|5786.03|5786.73|5786.03|5786.73|5786.03|5786.73|5786.03|13
1728614810000|2024-10-11 02:46:50|5786.98|5786.28|5786.98|5786.28|5786.98|5786.28|5786.98|5786.28|26
1728614820000|2024-10-11 02:47:00|||||||||28
1728614830000|2024-10-11 02:47:10|5786.73|5786.03|5786.73|5786.03|5786.73|5786.03|5786.73|5786.03|5
1728614860000|2024-10-11 02:47:40|5786.98|5786.28|5786.98|5786.28|5786.98|5786.28|5786.98|5786.28|6
1728614880000|2024-10-11 02:48:00|||||||||3
1728614890000|2024-10-11 02:48:10|5787.23|5786.53|5787.23|5786.53|5787.23|5786.53|5786.98|5786.28|17
1728614910000|2024-10-11 02:48:30|5787.48|5786.78|5787.48|5786.78|5787.48|5786.78|5787.48|5786.78|9
1728614930000|2024-10-11 02:48:50|||||||||1
1728614940000|2024-10-11 02:49:00|||||||||4
1728614950000|2024-10-11 02:49:10|||||||||9
1728614960000|2024-10-11 02:49:20|||||||||1
1728614970000|2024-10-11 02:49:30|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|7
1728614980000|2024-10-11 02:49:40|5787.48|5786.78|5787.48|5786.78|5787.48|5786.78|5787.48|5786.78|18
1728614990000|2024-10-11 02:49:50|||||||||1
1728615000000|2024-10-11 02:50:00|||||||||1
1728615010000|2024-10-11 02:50:10|||||||||1
1728615020000|2024-10-11 02:50:20|||||||||13
1728615030000|2024-10-11 02:50:30|5787.35|5786.65|5787.48|5786.78|5787.48|5786.78|5787.23|5786.53|16
1728615040000|2024-10-11 02:50:40|||||||||8
1728615050000|2024-10-11 02:50:50|||||||||1
1728615060000|2024-10-11 02:51:00|||||||||8
1728615080000|2024-10-11 02:51:20|||||||||2
1728615110000|2024-10-11 02:51:50|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|8
1728615120000|2024-10-11 02:52:00|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|43
1728615130000|2024-10-11 02:52:10|||||||||3
1728615150000|2024-10-11 02:52:30|5787.85|5787.15|5787.73|5787.03|5787.85|5787.15|5787.73|5787.03|11
1728615160000|2024-10-11 02:52:40|||||||||1
1728615180000|2024-10-11 02:53:00|5787.48|5786.78|5787.48|5786.78|5787.48|5786.78|5787.48|5786.78|9
1728615200000|2024-10-11 02:53:20|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|5787.6|5786.9|5
1728615210000|2024-10-11 02:53:30|5787.48|5786.78|5787.48|5786.78|5787.48|5786.78|5787.48|5786.78|4
1728615230000|2024-10-11 02:53:50|||||||||1
1728615270000|2024-10-11 02:54:30|5787.23|5786.53|5787.35|5786.65|5787.48|5786.78|5787.23|5786.53|26
1728615280000|2024-10-11 02:54:40|5787.48|5786.78|5787.23|5786.53|5787.48|5786.78|5787.23|5786.53|7
1728615290000|2024-10-11 02:54:50|5787.35|5786.65|5787.23|5786.53|5787.48|5786.78|5787.23|5786.53|7
1728615310000|2024-10-11 02:55:10|5787.35|5786.65|5787.35|5786.65|5787.35|5786.65|5787.35|5786.65|4
1728615320000|2024-10-11 02:55:20|5787.48|5786.78|5787.35|5786.65|5787.48|5786.78|5787.23|5786.53|2
1728615330000|2024-10-11 02:55:30|5787.48|5786.78|5787.48|5786.78|5787.48|5786.78|5787.48|5786.78|1
1728615340000|2024-10-11 02:55:40|5787.35|5786.65|5787.48|5786.78|5787.48|5786.78|5787.35|5786.65|3
1728615360000|2024-10-11 02:56:00|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|20
1728615380000|2024-10-11 02:56:20|||||||||1
1728615420000|2024-10-11 02:57:00|5787.6|5786.9|5787.73|5787.03|5787.73|5787.03|5787.48|5786.78|20
1728615440000|2024-10-11 02:57:20|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|36
1728615450000|2024-10-11 02:57:30|5787.85|5787.15|5787.98|5787.28|5787.98|5787.28|5787.73|5787.03|8
1728615480000|2024-10-11 02:58:00|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|59
1728615490000|2024-10-11 02:58:10|||||||||2
1728615500000|2024-10-11 02:58:20|5787.98|5787.28|5787.85|5787.15|5787.98|5787.28|5787.85|5787.15|28
1728615510000|2024-10-11 02:58:30|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|0
1728615520000|2024-10-11 02:58:40|5787.85|5787.15|5787.73|5787.03|5787.85|5787.15|5787.73|5787.03|6
1728615530000|2024-10-11 02:58:50|||||||||3
1728615550000|2024-10-11 02:59:10|5787.85|5787.15|5787.73|5787.03|5787.98|5787.28|5787.73|5787.03|13
1728615570000|2024-10-11 02:59:30|5787.48|5786.78|5787.48|5786.78|5787.48|5786.78|5787.48|5786.78|12
1728615590000|2024-10-11 02:59:50|||||||||1
1728615600000|2024-10-11 03:00:00|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|4
1728615630000|2024-10-11 03:00:30|5787.6|5786.9|5787.73|5787.03|5787.73|5787.03|5787.6|5786.9|8
1728615650000|2024-10-11 03:00:50|5787.48|5786.78|5787.73|5787.03|5787.73|5787.03|5787.48|5786.78|11
1728615660000|2024-10-11 03:01:00|5787.48|5786.78|5787.48|5786.78|5787.48|5786.78|5787.48|5786.78|14
1728615670000|2024-10-11 03:01:10|5787.6|5786.9|5787.6|5786.9|5787.6|5786.9|5787.6|5786.9|13
1728615680000|2024-10-11 03:01:20|5787.73|5787.03|5787.6|5786.9|5787.73|5787.03|5787.6|5786.9|5
1728615690000|2024-10-11 03:01:30|5787.48|5786.78|5787.48|5786.78|5787.48|5786.78|5787.48|5786.78|5
1728615710000|2024-10-11 03:01:50|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|5787.6|5786.9|11
1728615730000|2024-10-11 03:02:10|5787.48|5786.78|5787.48|5786.78|5787.73|5787.03|5787.48|5786.78|6
1728615750000|2024-10-11 03:02:30|5787.23|5786.53|5787.23|5786.53|5787.23|5786.53|5787.23|5786.53|22
1728615760000|2024-10-11 03:02:40|5786.98|5786.28|5786.98|5786.28|5786.98|5786.28|5786.98|5786.28|24
1728615780000|2024-10-11 03:03:00|5786.73|5786.03|5786.48|5785.78|5786.73|5786.03|5786.48|5785.78|39
1728615790000|2024-10-11 03:03:10|5786.6|5785.9|5786.23|5785.53|5786.6|5785.9|5786.23|5785.53|63
1728615800000|2024-10-11 03:03:20|5786.48|5785.78|5786.23|5785.53|5786.48|5785.78|5786.23|5785.53|28
1728615810000|2024-10-11 03:03:30|||||||||3
1728615820000|2024-10-11 03:03:40|5786.48|5785.78|5786.73|5786.03|5786.73|5786.03|5786.48|5785.78|40
1728615840000|2024-10-11 03:04:00|5786.6|5785.9|5786.73|5786.03|5786.73|5786.03|5786.6|5785.9|12
1728615850000|2024-10-11 03:04:10|||||||||6
1728615860000|2024-10-11 03:04:20|||||||||16
1728615870000|2024-10-11 03:04:30|5786.98|5786.28|5786.73|5786.03|5786.98|5786.28|5786.73|5786.03|14
1728615880000|2024-10-11 03:04:40|||||||||2
1728615890000|2024-10-11 03:04:50|||||||||9
1728615920000|2024-10-11 03:05:20|5786.98|5786.28|5786.85|5786.15|5786.98|5786.28|5786.85|5786.15|21
1728615930000|2024-10-11 03:05:30|5786.73|5786.03|5786.73|5786.03|5786.85|5786.15|5786.73|5786.03|1
1728615940000|2024-10-11 03:05:40|5786.85|5786.15|5786.98|5786.28|5786.98|5786.28|5786.73|5786.03|0
1728615950000|2024-10-11 03:05:50|5786.85|5786.15|5786.98|5786.28|5786.98|5786.28|5786.73|5786.03|12
1728615970000|2024-10-11 03:06:10|||||||||3
1728615980000|2024-10-11 03:06:20|5787.23|5786.53|5787.23|5786.53|5787.23|5786.53|5787.23|5786.53|47
1728616010000|2024-10-11 03:06:50|5787.48|5786.78|5787.48|5786.78|5787.48|5786.78|5787.48|5786.78|49
1728616020000|2024-10-11 03:07:00|5787.23|5786.53|5787.23|5786.53|5787.23|5786.53|5787.23|5786.53|6
1728616030000|2024-10-11 03:07:10|5786.98|5786.28|5787.23|5786.53|5787.23|5786.53|5786.98|5786.28|15
1728616040000|2024-10-11 03:07:20|||||||||2
1728616050000|2024-10-11 03:07:30|5787.48|5786.78|5787.48|5786.78|5787.48|5786.78|5787.48|5786.78|5
1728616060000|2024-10-11 03:07:40|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|16
1728616070000|2024-10-11 03:07:50|||||||||9
1728616080000|2024-10-11 03:08:00|||||||||14
1728616090000|2024-10-11 03:08:10|||||||||1
1728616100000|2024-10-11 03:08:20|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|7
1728616110000|2024-10-11 03:08:30|5788.23|5787.53|5788.23|5787.53|5788.23|5787.53|5788.23|5787.53|15
1728616120000|2024-10-11 03:08:40|5788.1|5787.4|5787.98|5787.28|5788.1|5787.4|5787.98|5787.28|27
1728616130000|2024-10-11 03:08:50|5788.1|5787.4|5788.23|5787.53|5788.23|5787.53|5788.1|5787.4|4
1728616140000|2024-10-11 03:09:00|5788.48|5787.78|5788.73|5788.03|5788.73|5788.03|5788.48|5787.78|91
1728616150000|2024-10-11 03:09:10|5788.98|5788.28|5788.73|5788.03|5789.1|5788.4|5788.73|5788.03|35
1728616160000|2024-10-11 03:09:20|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|16
1728616180000|2024-10-11 03:09:40|||||||||7
1728616190000|2024-10-11 03:09:50|5788.6|5787.9|5788.6|5787.9|5788.6|5787.9|5788.6|5787.9|20
1728616200000|2024-10-11 03:10:00|5788.73|5788.03|5788.98|5788.28|5788.98|5788.28|5788.73|5788.03|13
1728616210000|2024-10-11 03:10:10|5788.85|5788.15|5788.98|5788.28|5789.23|5788.53|5788.85|5788.15|46
1728616220000|2024-10-11 03:10:20|5789.23|5788.53|5789.23|5788.53|5789.23|5788.53|5789.23|5788.53|14
1728616230000|2024-10-11 03:10:30|5789.48|5788.78|5789.23|5788.53|5789.48|5788.78|5789.23|5788.53|27
1728616270000|2024-10-11 03:11:10|||||||||29
1728616280000|2024-10-11 03:11:20|5789.48|5788.78|5789.6|5788.9|5789.73|5789.03|5789.48|5788.78|79
1728616290000|2024-10-11 03:11:30|5789.48|5788.78|5789.98|5789.28|5789.98|5789.28|5789.48|5788.78|24
1728616300000|2024-10-11 03:11:40|5789.73|5789.03|5789.48|5788.78|5789.73|5789.03|5789.48|5788.78|33
1728616310000|2024-10-11 03:11:50|5789.23|5788.53|5789.48|5788.78|5789.48|5788.78|5789.23|5788.53|7
1728616320000|2024-10-11 03:12:00|5789.35|5788.65|5789.48|5788.78|5789.48|5788.78|5789.23|5788.53|14
1728616330000|2024-10-11 03:12:10|5789.73|5789.03|5789.73|5789.03|5789.73|5789.03|5789.73|5789.03|16
1728616340000|2024-10-11 03:12:20|5789.98|5789.28|5789.73|5789.03|5789.98|5789.28|5789.73|5789.03|22
1728616350000|2024-10-11 03:12:30|||||||||1
1728616360000|2024-10-11 03:12:40|||||||||5
1728616370000|2024-10-11 03:12:50|5789.6|5788.9|5789.73|5789.03|5789.73|5789.03|5789.6|5788.9|14
1728616380000|2024-10-11 03:13:00|5789.98|5789.28|5789.85|5789.15|5789.98|5789.28|5789.73|5789.03|22
1728616390000|2024-10-11 03:13:10|5789.73|5789.03|5789.73|5789.03|5789.73|5789.03|5789.73|5789.03|0
1728616400000|2024-10-11 03:13:20|5789.98|5789.28|5789.98|5789.28|5789.98|5789.28|5789.98|5789.28|3
1728616410000|2024-10-11 03:13:30|5789.85|5789.15|5789.73|5789.03|5789.85|5789.15|5789.73|5789.03|1
1728616420000|2024-10-11 03:13:40|5789.48|5788.78|5789.48|5788.78|5789.48|5788.78|5789.48|5788.78|10
1728616430000|2024-10-11 03:13:50|5789.6|5788.9|5789.48|5788.78|5789.6|5788.9|5789.48|5788.78|4
1728616450000|2024-10-11 03:14:10|5789.6|5788.9|5789.48|5788.78|5789.6|5788.9|5789.48|5788.78|9
1728616460000|2024-10-11 03:14:20|||||||||3
1728616470000|2024-10-11 03:14:30|||||||||9
1728616480000|2024-10-11 03:14:40|5789.6|5788.9|5789.48|5788.78|5789.73|5789.03|5789.48|5788.78|9
1728616490000|2024-10-11 03:14:50|5789.73|5789.03|5789.73|5789.03|5789.73|5789.03|5789.73|5789.03|9
1728616500000|2024-10-11 03:15:00|5789.98|5789.28|5789.73|5789.03|5789.98|5789.28|5789.73|5789.03|34
1728616510000|2024-10-11 03:15:10|5789.6|5788.9|5789.48|5788.78|5789.73|5789.03|5789.48|5788.78|5
1728616520000|2024-10-11 03:15:20|5789.35|5788.65|5789.23|5788.53|5789.35|5788.65|5789.23|5788.53|12
1728616530000|2024-10-11 03:15:30|5789.35|5788.65|5788.98|5788.28|5789.35|5788.65|5788.98|5788.28|40
1728616540000|2024-10-11 03:15:40|5788.85|5788.15|5788.98|5788.28|5788.98|5788.28|5788.85|5788.15|22
1728616550000|2024-10-11 03:15:50|5789.23|5788.53|5789.23|5788.53|5789.23|5788.53|5789.23|5788.53|13
1728616560000|2024-10-11 03:16:00|5788.98|5788.28|5788.98|5788.28|5788.98|5788.28|5788.98|5788.28|24
1728616570000|2024-10-11 03:16:10|||||||||15
1728616610000|2024-10-11 03:16:50|5789.23|5788.53|5788.98|5788.28|5789.23|5788.53|5788.98|5788.28|14
1728616620000|2024-10-11 03:17:00|5788.85|5788.15|5788.98|5788.28|5788.98|5788.28|5788.85|5788.15|9
1728616630000|2024-10-11 03:17:10|5789.23|5788.53|5788.98|5788.28|5789.23|5788.53|5788.98|5788.28|18
1728616640000|2024-10-11 03:17:20|5789.1|5788.4|5789.23|5788.53|5789.23|5788.53|5789.1|5788.4|1
1728616650000|2024-10-11 03:17:30|5789.35|5788.65|5789.23|5788.53|5789.35|5788.65|5789.23|5788.53|1
1728616660000|2024-10-11 03:17:40|5789.35|5788.65|5789.35|5788.65|5789.48|5788.78|5789.23|5788.53|22
1728616670000|2024-10-11 03:17:50|5789.23|5788.53|5789.23|5788.53|5789.23|5788.53|5789.23|5788.53|0
1728616680000|2024-10-11 03:18:00|||||||||9
1728616690000|2024-10-11 03:18:10|5789.1|5788.4|5789.23|5788.53|5789.23|5788.53|5789.1|5788.4|8
1728616700000|2024-10-11 03:18:20|5789.48|5788.78|5789.48|5788.78|5789.48|5788.78|5789.48|5788.78|16
1728616720000|2024-10-11 03:18:40|||||||||3
1728616730000|2024-10-11 03:18:50|5789.23|5788.53|5789.23|5788.53|5789.23|5788.53|5789.23|5788.53|5
1728616750000|2024-10-11 03:19:10|5789.48|5788.78|5789.23|5788.53|5789.48|5788.78|5789.23|5788.53|12
1728616760000|2024-10-11 03:19:20|5789.35|5788.65|5789.35|5788.65|5789.48|5788.78|5789.35|5788.65|10
1728616770000|2024-10-11 03:19:30|5789.23|5788.53|5789.48|5788.78|5789.48|5788.78|5789.23|5788.53|8
1728616780000|2024-10-11 03:19:40|||||||||1
1728616800000|2024-10-11 03:20:00|5789.35|5788.65|5789.35|5788.65|5789.48|5788.78|5789.35|5788.65|16
1728616810000|2024-10-11 03:20:10|5789.23|5788.53|5789.48|5788.78|5789.48|5788.78|5789.23|5788.53|7
1728616830000|2024-10-11 03:20:30|||||||||19
1728616840000|2024-10-11 03:20:40|5789.73|5789.03|5789.48|5788.78|5789.73|5789.03|5789.48|5788.78|15
1728616850000|2024-10-11 03:20:50|5789.73|5789.03|5789.6|5788.9|5789.73|5789.03|5789.48|5788.78|2
1728616860000|2024-10-11 03:21:00|5789.48|5788.78|5789.48|5788.78|5789.48|5788.78|5789.48|5788.78|4
1728616870000|2024-10-11 03:21:10|||||||||3
1728616880000|2024-10-11 03:21:20|5789.23|5788.53|5789.23|5788.53|5789.23|5788.53|5789.23|5788.53|40
1728616900000|2024-10-11 03:21:40|5788.98|5788.28|5788.98|5788.28|5788.98|5788.28|5788.98|5788.28|24
1728616910000|2024-10-11 03:21:50|5788.85|5788.15|5788.98|5788.28|5788.98|5788.28|5788.73|5788.03|27
1728616920000|2024-10-11 03:22:00|5788.85|5788.15|5788.98|5788.28|5788.98|5788.28|5788.85|5788.15|0
1728616930000|2024-10-11 03:22:10|5788.85|5788.15|5788.98|5788.28|5788.98|5788.28|5788.85|5788.15|3
1728616950000|2024-10-11 03:22:30|||||||||1
1728616980000|2024-10-11 03:23:00|5788.85|5788.15|5788.98|5788.28|5788.98|5788.28|5788.73|5788.03|6
1728616990000|2024-10-11 03:23:10|||||||||1
1728617010000|2024-10-11 03:23:30|5788.73|5788.03|5788.73|5788.03|5788.73|5788.03|5788.73|5788.03|22
1728617030000|2024-10-11 03:23:50|5788.6|5787.9|5788.73|5788.03|5788.73|5788.03|5788.6|5787.9|8
1728617040000|2024-10-11 03:24:00|||||||||6
1728617050000|2024-10-11 03:24:10|||||||||2
1728617060000|2024-10-11 03:24:20|5788.48|5787.78|5788.23|5787.53|5788.48|5787.78|5788.23|5787.53|44
1728617070000|2024-10-11 03:24:30|||||||||13
1728617080000|2024-10-11 03:24:40|||||||||5
1728617090000|2024-10-11 03:24:50|||||||||6
1728617100000|2024-10-11 03:25:00|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|16
1728617110000|2024-10-11 03:25:10|||||||||1
1728617120000|2024-10-11 03:25:20|5788.35|5787.65|5788.48|5787.78|5788.48|5787.78|5788.35|5787.65|4
1728617130000|2024-10-11 03:25:30|||||||||3
1728617140000|2024-10-11 03:25:40|5788.35|5787.65|5788.48|5787.78|5788.48|5787.78|5788.23|5787.53|4
1728617150000|2024-10-11 03:25:50|5788.73|5788.03|5788.73|5788.03|5788.73|5788.03|5788.6|5787.9|20
1728617160000|2024-10-11 03:26:00|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|6
1728617170000|2024-10-11 03:26:10|5788.23|5787.53|5788.23|5787.53|5788.23|5787.53|5788.23|5787.53|5
1728617190000|2024-10-11 03:26:30|||||||||2
1728617200000|2024-10-11 03:26:40|||||||||2
1728617210000|2024-10-11 03:26:50|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|15
1728617220000|2024-10-11 03:27:00|||||||||1
1728617240000|2024-10-11 03:27:20|5788.35|5787.65|5788.48|5787.78|5788.48|5787.78|5788.35|5787.65|4
1728617250000|2024-10-11 03:27:30|5788.35|5787.65|5788.48|5787.78|5788.48|5787.78|5788.35|5787.65|3
1728617260000|2024-10-11 03:27:40|5788.35|5787.65|5788.23|5787.53|5788.35|5787.65|5788.23|5787.53|19
1728617280000|2024-10-11 03:28:00|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|8
1728617290000|2024-10-11 03:28:10|||||||||1
1728617300000|2024-10-11 03:28:20|||||||||1
1728617310000|2024-10-11 03:28:30|5787.73|5787.03|5787.98|5787.28|5787.98|5787.28|5787.73|5787.03|15
1728617320000|2024-10-11 03:28:40|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|13
1728617330000|2024-10-11 03:28:50|5787.98|5787.28|5787.73|5787.03|5787.98|5787.28|5787.73|5787.03|3
1728617350000|2024-10-11 03:29:10|||||||||20
1728617360000|2024-10-11 03:29:20|5787.85|5787.15|5787.85|5787.15|5787.98|5787.28|5787.73|5787.03|10
1728617370000|2024-10-11 03:29:30|5787.98|5787.28|5787.73|5787.03|5787.98|5787.28|5787.73|5787.03|40
1728617380000|2024-10-11 03:29:40|5787.6|5786.9|5787.73|5787.03|5787.73|5787.03|5787.6|5786.9|4
1728617390000|2024-10-11 03:29:50|5787.6|5786.9|5787.73|5787.03|5787.73|5787.03|5787.48|5786.78|11
1728617400000|2024-10-11 03:30:00|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|5787.73|5787.03|14
1728617410000|2024-10-11 03:30:10|||||||||3
1728617420000|2024-10-11 03:30:20|5787.85|5787.15|5787.85|5787.15|5787.85|5787.15|5787.85|5787.15|19
1728617430000|2024-10-11 03:30:30|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|5
1728617440000|2024-10-11 03:30:40|5788.1|5787.4|5787.98|5787.28|5788.1|5787.4|5787.98|5787.28|0
1728617460000|2024-10-11 03:31:00|5787.85|5787.15|5787.73|5787.03|5787.98|5787.28|5787.73|5787.03|10
1728617470000|2024-10-11 03:31:10|5787.85|5787.15|5787.73|5787.03|5787.85|5787.15|5787.73|5787.03|0
1728617480000|2024-10-11 03:31:20|5787.85|5787.15|5787.73|5787.03|5787.98|5787.28|5787.73|5787.03|19
1728617490000|2024-10-11 03:31:30|||||||||3
1728617500000|2024-10-11 03:31:40|5787.85|5787.15|5787.73|5787.03|5787.85|5787.15|5787.73|5787.03|4
1728617510000|2024-10-11 03:31:50|||||||||1
1728617530000|2024-10-11 03:32:10|5787.48|5786.78|5787.48|5786.78|5787.48|5786.78|5787.48|5786.78|15
1728617540000|2024-10-11 03:32:20|||||||||1
1728617550000|2024-10-11 03:32:30|5787.23|5786.53|5787.23|5786.53|5787.23|5786.53|5787.23|5786.53|7
1728617560000|2024-10-11 03:32:40|5787.48|5786.78|5787.73|5787.03|5787.73|5787.03|5787.48|5786.78|7
1728617570000|2024-10-11 03:32:50|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|5787.73|5787.03|8
1728617580000|2024-10-11 03:33:00|5787.85|5787.15|5787.98|5787.28|5788.23|5787.53|5787.85|5787.15|16
1728617590000|2024-10-11 03:33:10|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|2
1728617610000|2024-10-11 03:33:30|5787.85|5787.15|5787.73|5787.03|5787.98|5787.28|5787.73|5787.03|14
1728617630000|2024-10-11 03:33:50|||||||||1
1728617640000|2024-10-11 03:34:00|||||||||4
1728617650000|2024-10-11 03:34:10|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|9
1728617670000|2024-10-11 03:34:30|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|1
1728617680000|2024-10-11 03:34:40|5787.85|5787.15|5787.98|5787.28|5787.98|5787.28|5787.85|5787.15|1
1728617700000|2024-10-11 03:35:00|||||||||9
1728617710000|2024-10-11 03:35:10|5788.1|5787.4|5787.98|5787.28|5788.1|5787.4|5787.98|5787.28|0
1728617720000|2024-10-11 03:35:20|||||||||1
1728617750000|2024-10-11 03:35:50|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|19
1728617760000|2024-10-11 03:36:00|5787.6|5786.9|5787.48|5786.78|5787.6|5786.9|5787.48|5786.78|11
1728617780000|2024-10-11 03:36:20|||||||||1
1728617790000|2024-10-11 03:36:30|||||||||9
1728617800000|2024-10-11 03:36:40|||||||||1
1728617810000|2024-10-11 03:36:50|5787.23|5786.53|5787.23|5786.53|5787.23|5786.53|5787.23|5786.53|5
1728617820000|2024-10-11 03:37:00|||||||||1
1728617850000|2024-10-11 03:37:30|5786.98|5786.28|5786.98|5786.28|5786.98|5786.28|5786.98|5786.28|36
1728617860000|2024-10-11 03:37:40|5787.1|5786.4|5787.23|5786.53|5787.23|5786.53|5787.1|5786.4|8
1728617890000|2024-10-11 03:38:10|5787.35|5786.65|5787.48|5786.78|5787.48|5786.78|5787.35|5786.65|7
1728617940000|2024-10-11 03:39:00|||||||||5
1728618000000|2024-10-11 03:40:00|||||||||2
1728618010000|2024-10-11 03:40:10|5787.73|5787.03|5787.98|5787.28|5787.98|5787.28|5787.73|5787.03|21
1728618040000|2024-10-11 03:40:40|5788.23|5787.53|5788.23|5787.53|5788.23|5787.53|5788.23|5787.53|18
1728618080000|2024-10-11 03:41:20|||||||||6
1728618090000|2024-10-11 03:41:30|||||||||1
1728618110000|2024-10-11 03:41:50|||||||||3
1728618120000|2024-10-11 03:42:00|||||||||8
1728618160000|2024-10-11 03:42:40|5788.48|5787.78|5788.23|5787.53|5788.48|5787.78|5788.23|5787.53|19
1728618180000|2024-10-11 03:43:00|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|30
1728618190000|2024-10-11 03:43:10|5787.85|5787.15|5787.98|5787.28|5787.98|5787.28|5787.85|5787.15|2
1728618200000|2024-10-11 03:43:20|5788.23|5787.53|5788.23|5787.53|5788.23|5787.53|5788.23|5787.53|8
1728618210000|2024-10-11 03:43:30|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|8
1728618220000|2024-10-11 03:43:40|||||||||1
1728618230000|2024-10-11 03:43:50|||||||||1
1728618250000|2024-10-11 03:44:10|5788.23|5787.53|5788.23|5787.53|5788.23|5787.53|5788.23|5787.53|5
1728618270000|2024-10-11 03:44:30|||||||||1
1728618300000|2024-10-11 03:45:00|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|13
1728618310000|2024-10-11 03:45:10|5788.23|5787.53|5788.23|5787.53|5788.35|5787.65|5787.98|5787.28|15
1728618350000|2024-10-11 03:45:50|||||||||1
1728618360000|2024-10-11 03:46:00|5788.35|5787.65|5788.35|5787.65|5788.35|5787.65|5788.35|5787.65|8
1728618370000|2024-10-11 03:46:10|5788.48|5787.78|5788.35|5787.65|5788.48|5787.78|5788.23|5787.53|8
1728618380000|2024-10-11 03:46:20|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|0
1728618390000|2024-10-11 03:46:30|||||||||2
1728618460000|2024-10-11 03:47:40|5788.35|5787.65|5788.48|5787.78|5788.48|5787.78|5788.35|5787.65|8
1728618470000|2024-10-11 03:47:50|||||||||1
1728618490000|2024-10-11 03:48:10|||||||||2
1728618510000|2024-10-11 03:48:30|||||||||1
1728618520000|2024-10-11 03:48:40|||||||||1
1728618550000|2024-10-11 03:49:10|||||||||10
1728618560000|2024-10-11 03:49:20|5788.35|5787.65|5788.35|5787.65|5788.35|5787.65|5788.35|5787.65|3
1728618570000|2024-10-11 03:49:30|5788.48|5787.78|5788.35|5787.65|5788.48|5787.78|5788.35|5787.65|0
1728618580000|2024-10-11 03:49:40|5788.23|5787.53|5788.23|5787.53|5788.23|5787.53|5788.23|5787.53|0
1728618600000|2024-10-11 03:50:00|||||||||1
1728618610000|2024-10-11 03:50:10|||||||||1
1728618650000|2024-10-11 03:50:50|||||||||16
1728618660000|2024-10-11 03:51:00|||||||||1
1728618680000|2024-10-11 03:51:20|||||||||3
1728618690000|2024-10-11 03:51:30|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|12
1728618720000|2024-10-11 03:52:00|||||||||1
1728618730000|2024-10-11 03:52:10|5788.73|5788.03|5788.98|5788.28|5788.98|5788.28|5788.73|5788.03|34
1728618740000|2024-10-11 03:52:20|||||||||4
1728618750000|2024-10-11 03:52:30|5788.85|5788.15|5788.98|5788.28|5788.98|5788.28|5788.73|5788.03|15
1728618760000|2024-10-11 03:52:40|5788.85|5788.15|5788.98|5788.28|5788.98|5788.28|5788.85|5788.15|7
1728618780000|2024-10-11 03:53:00|||||||||11
1728618790000|2024-10-11 03:53:10|||||||||3
1728618810000|2024-10-11 03:53:30|5788.85|5788.15|5788.98|5788.28|5788.98|5788.28|5788.85|5788.15|7
1728618820000|2024-10-11 03:53:40|||||||||12
1728618830000|2024-10-11 03:53:50|||||||||3
1728618840000|2024-10-11 03:54:00|||||||||9
1728618870000|2024-10-11 03:54:30|||||||||1
1728618880000|2024-10-11 03:54:40|5788.73|5788.03|5788.73|5788.03|5788.73|5788.03|5788.73|5788.03|18
1728618890000|2024-10-11 03:54:50|5788.98|5788.28|5788.98|5788.28|5788.98|5788.28|5788.98|5788.28|7
1728618900000|2024-10-11 03:55:00|5789.23|5788.53|5789.23|5788.53|5789.23|5788.53|5789.23|5788.53|13
1728618910000|2024-10-11 03:55:10|5788.98|5788.28|5788.98|5788.28|5788.98|5788.28|5788.98|5788.28|10
1728618920000|2024-10-11 03:55:20|||||||||7
1728618940000|2024-10-11 03:55:40|||||||||1
1728618950000|2024-10-11 03:55:50|||||||||1
1728618970000|2024-10-11 03:56:10|5788.85|5788.15|5788.98|5788.28|5788.98|5788.28|5788.85|5788.15|4
1728619000000|2024-10-11 03:56:40|||||||||1
1728619040000|2024-10-11 03:57:20|||||||||15
1728619050000|2024-10-11 03:57:30|||||||||2
1728619100000|2024-10-11 03:58:20|||||||||3
1728619120000|2024-10-11 03:58:40|||||||||4
1728619160000|2024-10-11 03:59:20|||||||||2
1728619180000|2024-10-11 03:59:40|5788.85|5788.15|5788.85|5788.15|5788.98|5788.28|5788.85|5788.15|1
1728619190000|2024-10-11 03:59:50|5788.73|5788.03|5788.73|5788.03|5788.73|5788.03|5788.73|5788.03|8
1728619220000|2024-10-11 04:00:20|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|5788.48|5787.78|10
1728619230000|2024-10-11 04:00:30|5788.73|5788.03|5788.73|5788.03|5788.73|5788.03|5788.73|5788.03|8
1728619240000|2024-10-11 04:00:40|||||||||6
1728619250000|2024-10-11 04:00:50|5788.48|5787.78|5788.35|5787.65|5788.48|5787.78|5788.35|5787.65|35
1728619260000|2024-10-11 04:01:00|5788.48|5787.78|5787.98|5787.28|5788.48|5787.78|5787.98|5787.28|62
1728619270000|2024-10-11 04:01:10|||||||||3
1728619280000|2024-10-11 04:01:20|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|6
1728619290000|2024-10-11 04:01:30|5787.85|5787.15|5787.73|5787.03|5787.98|5787.28|5787.73|5787.03|38
1728619300000|2024-10-11 04:01:40|||||||||13
1728619380000|2024-10-11 04:03:00|||||||||10
1728619420000|2024-10-11 04:03:40|5787.6|5786.9|5787.48|5786.78|5787.6|5786.9|5787.48|5786.78|17
1728619460000|2024-10-11 04:04:20|5787.73|5787.03|5787.6|5786.9|5787.73|5787.03|5787.6|5786.9|9
1728619470000|2024-10-11 04:04:30|5787.48|5786.78|5787.1|5786.4|5787.48|5786.78|5787.1|5786.4|10
1728619480000|2024-10-11 04:04:40|5787.23|5786.53|5787.48|5786.78|5787.48|5786.78|5786.98|5786.28|55
1728619490000|2024-10-11 04:04:50|5787.35|5786.65|5787.23|5786.53|5787.48|5786.78|5787.23|5786.53|18
1728619500000|2024-10-11 04:05:00|||||||||1
1728619530000|2024-10-11 04:05:30|5787.35|5786.65|5787.48|5786.78|5787.48|5786.78|5787.23|5786.53|26
1728619550000|2024-10-11 04:05:50|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|4
1728619580000|2024-10-11 04:06:20|5787.48|5786.78|5787.48|5786.78|5787.48|5786.78|5787.48|5786.78|5
1728619600000|2024-10-11 04:06:40|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|3
1728619620000|2024-10-11 04:07:00|5787.85|5787.15|5787.98|5787.28|5787.98|5787.28|5787.85|5787.15|5
1728619630000|2024-10-11 04:07:10|||||||||5
1728619640000|2024-10-11 04:07:20|||||||||3
1728619650000|2024-10-11 04:07:30|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|8
1728619660000|2024-10-11 04:07:40|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|20
1728619690000|2024-10-11 04:08:10|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|2
1728619700000|2024-10-11 04:08:20|||||||||7
1728619710000|2024-10-11 04:08:30|||||||||2
1728619770000|2024-10-11 04:09:30|||||||||10
1728619780000|2024-10-11 04:09:40|||||||||19
1728619790000|2024-10-11 04:09:50|5787.85|5787.15|5787.98|5787.28|5787.98|5787.28|5787.85|5787.15|6
1728619820000|2024-10-11 04:10:20|5787.73|5787.03|5787.73|5787.03|5787.85|5787.15|5787.73|5787.03|6
1728619830000|2024-10-11 04:10:30|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|3
1728619860000|2024-10-11 04:11:00|||||||||5
1728619940000|2024-10-11 04:12:20|||||||||2
1728619960000|2024-10-11 04:12:40|||||||||3
1728620000000|2024-10-11 04:13:20|5787.85|5787.15|5787.73|5787.03|5787.98|5787.28|5787.73|5787.03|5
1728620010000|2024-10-11 04:13:30|||||||||1
1728620040000|2024-10-11 04:14:00|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|14
1728620050000|2024-10-11 04:14:10|||||||||4
1728620070000|2024-10-11 04:14:30|5787.85|5787.15|5787.98|5787.28|5787.98|5787.28|5787.85|5787.15|6
1728620080000|2024-10-11 04:14:40|5787.85|5787.15|5787.98|5787.28|5787.98|5787.28|5787.85|5787.15|5
1728620100000|2024-10-11 04:15:00|||||||||1
1728620110000|2024-10-11 04:15:10|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|9
1728620120000|2024-10-11 04:15:20|||||||||2
1728620140000|2024-10-11 04:15:40|||||||||9
1728620170000|2024-10-11 04:16:10|||||||||1
1728620200000|2024-10-11 04:16:40|||||||||1
1728620210000|2024-10-11 04:16:50|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|11
1728620240000|2024-10-11 04:17:20|5787.85|5787.15|5787.85|5787.15|5787.85|5787.15|5787.73|5787.03|4
1728620250000|2024-10-11 04:17:30|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|5787.85|5787.15|0
1728620290000|2024-10-11 04:18:10|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|5787.73|5787.03|2
1728620320000|2024-10-11 04:18:40|||||||||1
1728620360000|2024-10-11 04:19:20|||||||||1
1728620390000|2024-10-11 04:19:50|||||||||1
1728620400000|2024-10-11 04:20:00|5787.48|5786.78|5787.48|5786.78|5787.48|5786.78|5787.48|5786.78|8
1728620430000|2024-10-11 04:20:30|||||||||3
1728620460000|2024-10-11 04:21:00|||||||||26
1728620470000|2024-10-11 04:21:10|5787.6|5786.9|5787.73|5787.03|5787.73|5787.03|5787.48|5786.78|5
1728620500000|2024-10-11 04:21:40|||||||||4
1728620530000|2024-10-11 04:22:10|||||||||5
1728620560000|2024-10-11 04:22:40|5787.48|5786.78|5787.48|5786.78|5787.48|5786.78|5787.48|5786.78|5
1728620600000|2024-10-11 04:23:20|5787.23|5786.53|5787.23|5786.53|5787.23|5786.53|5787.23|5786.53|9
1728620620000|2024-10-11 04:23:40|||||||||3
1728620630000|2024-10-11 04:23:50|||||||||2
1728620640000|2024-10-11 04:24:00|||||||||3
1728620660000|2024-10-11 04:24:20|||||||||13
1728620670000|2024-10-11 04:24:30|||||||||1
1728620680000|2024-10-11 04:24:40|||||||||15
1728620690000|2024-10-11 04:24:50|5786.85|5786.15|5786.98|5786.28|5786.98|5786.28|5786.73|5786.03|72
1728620700000|2024-10-11 04:25:00|||||||||4
1728620710000|2024-10-11 04:25:10|||||||||2
1728620730000|2024-10-11 04:25:30|||||||||2
1728620740000|2024-10-11 04:25:40|||||||||12
1728620750000|2024-10-11 04:25:50|||||||||11
1728620760000|2024-10-11 04:26:00|5787.1|5786.4|5787.23|5786.53|5787.23|5786.53|5787.1|5786.4|6
1728620770000|2024-10-11 04:26:10|||||||||10
1728620780000|2024-10-11 04:26:20|||||||||16
1728620790000|2024-10-11 04:26:30|||||||||11
1728620820000|2024-10-11 04:27:00|||||||||2
1728620850000|2024-10-11 04:27:30|||||||||2
1728620860000|2024-10-11 04:27:40|5786.98|5786.28|5787.23|5786.53|5787.23|5786.53|5786.98|5786.28|18
1728620870000|2024-10-11 04:27:50|||||||||2
1728620890000|2024-10-11 04:28:10|||||||||7
1728620900000|2024-10-11 04:28:20|||||||||6
1728620920000|2024-10-11 04:28:40|||||||||1
1728620940000|2024-10-11 04:29:00|||||||||10
1728620950000|2024-10-11 04:29:10|||||||||2
1728620960000|2024-10-11 04:29:20|||||||||3
1728621000000|2024-10-11 04:30:00|||||||||4
1728621010000|2024-10-11 04:30:10|5787.35|5786.65|5786.98|5786.28|5787.35|5786.65|5786.98|5786.28|55
1728621020000|2024-10-11 04:30:20|||||||||4
1728621030000|2024-10-11 04:30:30|5786.73|5786.03|5786.73|5786.03|5786.73|5786.03|5786.73|5786.03|19
1728621040000|2024-10-11 04:30:40|5786.48|5785.78|5786.48|5785.78|5786.48|5785.78|5786.48|5785.78|9
1728621050000|2024-10-11 04:30:50|||||||||8
1728621070000|2024-10-11 04:31:10|||||||||4
1728621080000|2024-10-11 04:31:20|5786.6|5785.9|5786.73|5786.03|5786.73|5786.03|5786.6|5785.9|15
1728621090000|2024-10-11 04:31:30|||||||||1
1728621120000|2024-10-11 04:32:00|5786.98|5786.28|5786.98|5786.28|5786.98|5786.28|5786.98|5786.28|12
1728621130000|2024-10-11 04:32:10|5786.73|5786.03|5786.73|5786.03|5786.73|5786.03|5786.73|5786.03|9
1728621140000|2024-10-11 04:32:20|5786.85|5786.15|5786.73|5786.03|5786.85|5786.15|5786.73|5786.03|4
1728621160000|2024-10-11 04:32:40|5786.98|5786.28|5786.73|5786.03|5786.98|5786.28|5786.73|5786.03|7
1728621190000|2024-10-11 04:33:10|5786.6|5785.9|5786.6|5785.9|5786.6|5785.9|5786.48|5785.78|23
1728621200000|2024-10-11 04:33:20|5786.48|5785.78|5786.48|5785.78|5786.48|5785.78|5786.48|5785.78|0
1728621210000|2024-10-11 04:33:30|5786.73|5786.03|5786.73|5786.03|5786.73|5786.03|5786.73|5786.03|2
1728621230000|2024-10-11 04:33:50|||||||||9
1728621240000|2024-10-11 04:34:00|5786.48|5785.78|5786.73|5786.03|5786.73|5786.03|5786.48|5785.78|21
1728621260000|2024-10-11 04:34:20|||||||||7
1728621280000|2024-10-11 04:34:40|||||||||8
1728621310000|2024-10-11 04:35:10|||||||||1
1728621320000|2024-10-11 04:35:20|5786.98|5786.28|5786.98|5786.28|5786.98|5786.28|5786.98|5786.28|6
1728621340000|2024-10-11 04:35:40|||||||||1
1728621360000|2024-10-11 04:36:00|5786.73|5786.03|5786.73|5786.03|5786.73|5786.03|5786.73|5786.03|11
1728621370000|2024-10-11 04:36:10|5786.85|5786.15|5786.98|5786.28|5786.98|5786.28|5786.85|5786.15|2
1728621380000|2024-10-11 04:36:20|||||||||3
1728621390000|2024-10-11 04:36:30|||||||||1
1728621400000|2024-10-11 04:36:40|5787.23|5786.53|5787.23|5786.53|5787.23|5786.53|5787.23|5786.53|7
1728621410000|2024-10-11 04:36:50|||||||||12
1728621420000|2024-10-11 04:37:00|5787.1|5786.4|5786.98|5786.28|5787.1|5786.4|5786.98|5786.28|1
1728621430000|2024-10-11 04:37:10|5787.1|5786.4|5787.23|5786.53|5787.23|5786.53|5787.1|5786.4|10
1728621450000|2024-10-11 04:37:30|||||||||4
1728621470000|2024-10-11 04:37:50|||||||||2
1728621490000|2024-10-11 04:38:10|5786.98|5786.28|5786.98|5786.28|5786.98|5786.28|5786.98|5786.28|6
1728621530000|2024-10-11 04:38:50|5786.73|5786.03|5786.73|5786.03|5786.73|5786.03|5786.73|5786.03|5
1728621540000|2024-10-11 04:39:00|5786.85|5786.15|5786.98|5786.28|5786.98|5786.28|5786.73|5786.03|3
1728621580000|2024-10-11 04:39:40|5786.73|5786.03|5786.73|5786.03|5786.73|5786.03|5786.73|5786.03|5
1728621590000|2024-10-11 04:39:50|5786.48|5785.78|5786.48|5785.78|5786.48|5785.78|5786.48|5785.78|22
1728621610000|2024-10-11 04:40:10|5786.6|5785.9|5786.6|5785.9|5786.6|5785.9|5786.6|5785.9|14
1728621620000|2024-10-11 04:40:20|5786.73|5786.03|5786.73|5786.03|5786.73|5786.03|5786.73|5786.03|0
1728621660000|2024-10-11 04:41:00|||||||||2
1728621670000|2024-10-11 04:41:10|||||||||1
1728621680000|2024-10-11 04:41:20|5786.48|5785.78|5786.48|5785.78|5786.48|5785.78|5786.48|5785.78|6
1728621700000|2024-10-11 04:41:40|||||||||2
1728621720000|2024-10-11 04:42:00|||||||||2
1728621730000|2024-10-11 04:42:10|5786.23|5785.53|5786.23|5785.53|5786.23|5785.53|5786.23|5785.53|15
1728621750000|2024-10-11 04:42:30|||||||||2
1728621770000|2024-10-11 04:42:50|5786.1|5785.4|5786.23|5785.53|5786.23|5785.53|5785.98|5785.28|37
1728621790000|2024-10-11 04:43:10|5785.98|5785.28|5785.98|5785.28|5785.98|5785.28|5785.98|5785.28|7
1728621800000|2024-10-11 04:43:20|||||||||2
1728621810000|2024-10-11 04:43:30|||||||||7
1728621820000|2024-10-11 04:43:40|||||||||3
1728621830000|2024-10-11 04:43:50|||||||||28
1728621850000|2024-10-11 04:44:10|5785.73|5785.03|5785.48|5784.78|5785.73|5785.03|5785.48|5784.78|39
1728621860000|2024-10-11 04:44:20|||||||||4
1728621870000|2024-10-11 04:44:30|||||||||16
1728621880000|2024-10-11 04:44:40|5785.73|5785.03|5785.73|5785.03|5785.73|5785.03|5785.73|5785.03|13
1728621900000|2024-10-11 04:45:00|5785.98|5785.28|5785.98|5785.28|5785.98|5785.28|5785.98|5785.28|9
1728621910000|2024-10-11 04:45:10|||||||||1
1728621920000|2024-10-11 04:45:20|5785.73|5785.03|5785.98|5785.28|5785.98|5785.28|5785.73|5785.03|10
1728621940000|2024-10-11 04:45:40|||||||||2
1728621980000|2024-10-11 04:46:20|5786.23|5785.53|5786.23|5785.53|5786.23|5785.53|5786.23|5785.53|16
1728622000000|2024-10-11 04:46:40|||||||||1
1728622010000|2024-10-11 04:46:50|5785.98|5785.28|5786.1|5785.4|5786.23|5785.53|5785.98|5785.28|16
1728622020000|2024-10-11 04:47:00|5785.98|5785.28|5785.98|5785.28|5785.98|5785.28|5785.98|5785.28|1
1728622040000|2024-10-11 04:47:20|||||||||4
1728622080000|2024-10-11 04:48:00|5786.23|5785.53|5786.23|5785.53|5786.23|5785.53|5786.1|5785.4|12
1728622130000|2024-10-11 04:48:50|5786.1|5785.4|5785.98|5785.28|5786.1|5785.4|5785.98|5785.28|4
1728622140000|2024-10-11 04:49:00|||||||||3
1728622150000|2024-10-11 04:49:10|||||||||2
1728622170000|2024-10-11 04:49:30|5785.73|5785.03|5785.73|5785.03|5785.73|5785.03|5785.73|5785.03|7
1728622180000|2024-10-11 04:49:40|5785.85|5785.15|5785.85|5785.15|5785.98|5785.28|5785.85|5785.15|2
1728622190000|2024-10-11 04:49:50|5785.98|5785.28|5785.98|5785.28|5785.98|5785.28|5785.98|5785.28|0
1728622200000|2024-10-11 04:50:00|||||||||3
1728622210000|2024-10-11 04:50:10|5786.23|5785.53|5786.23|5785.53|5786.23|5785.53|5786.23|5785.53|12
1728622220000|2024-10-11 04:50:20|5785.98|5785.28|5786.23|5785.53|5786.23|5785.53|5785.98|5785.28|4
1728622270000|2024-10-11 04:51:10|5786.1|5785.4|5785.98|5785.28|5786.1|5785.4|5785.98|5785.28|4
1728622280000|2024-10-11 04:51:20|||||||||1
1728622300000|2024-10-11 04:51:40|||||||||3
1728622310000|2024-10-11 04:51:50|||||||||2
1728622330000|2024-10-11 04:52:10|5785.73|5785.03|5785.73|5785.03|5785.73|5785.03|5785.73|5785.03|16
1728622340000|2024-10-11 04:52:20|5785.6|5784.9|5785.48|5784.78|5785.6|5784.9|5785.48|5784.78|1
1728622360000|2024-10-11 04:52:40|||||||||2
1728622370000|2024-10-11 04:52:50|||||||||2
1728622380000|2024-10-11 04:53:00|5785.23|5784.53|5784.98|5784.28|5785.23|5784.53|5784.98|5784.28|51
1728622390000|2024-10-11 04:53:10|5785.1|5784.4|5785.23|5784.53|5785.23|5784.53|5784.98|5784.28|8
1728622420000|2024-10-11 04:53:40|||||||||1
1728622430000|2024-10-11 04:53:50|||||||||3
1728622440000|2024-10-11 04:54:00|||||||||1
1728622450000|2024-10-11 04:54:10|5785.48|5784.78|5785.48|5784.78|5785.48|5784.78|5785.48|5784.78|13
1728622460000|2024-10-11 04:54:20|5785.35|5784.65|5785.23|5784.53|5785.48|5784.78|5785.23|5784.53|14
1728622470000|2024-10-11 04:54:30|||||||||1
1728622480000|2024-10-11 04:54:40|5784.98|5784.28|5784.98|5784.28|5784.98|5784.28|5784.98|5784.28|9
1728622490000|2024-10-11 04:54:50|5785.23|5784.53|5784.98|5784.28|5785.23|5784.53|5784.98|5784.28|7
1728622500000|2024-10-11 04:55:00|5785.1|5784.4|5784.98|5784.28|5785.23|5784.53|5784.98|5784.28|20
1728622520000|2024-10-11 04:55:20|||||||||26
1728622530000|2024-10-11 04:55:30|5784.73|5784.03|5784.73|5784.03|5784.85|5784.15|5784.48|5783.78|136
1728622540000|2024-10-11 04:55:40|||||||||4
1728622560000|2024-10-11 04:56:00|5784.98|5784.28|5784.98|5784.28|5784.98|5784.28|5784.98|5784.28|18
1728622580000|2024-10-11 04:56:20|||||||||4
1728622590000|2024-10-11 04:56:30|5785.23|5784.53|5785.23|5784.53|5785.23|5784.53|5785.23|5784.53|25
1728622600000|2024-10-11 04:56:40|||||||||1
1728622610000|2024-10-11 04:56:50|||||||||2
1728622620000|2024-10-11 04:57:00|||||||||3
1728622630000|2024-10-11 04:57:10|||||||||21
1728622640000|2024-10-11 04:57:20|||||||||2
1728622660000|2024-10-11 04:57:40|5784.98|5784.28|5784.98|5784.28|5784.98|5784.28|5784.98|5784.28|16
1728622680000|2024-10-11 04:58:00|||||||||4
1728622690000|2024-10-11 04:58:10|||||||||9
1728622700000|2024-10-11 04:58:20|5784.73|5784.03|5784.73|5784.03|5784.73|5784.03|5784.73|5784.03|17
1728622710000|2024-10-11 04:58:30|5784.98|5784.28|5784.98|5784.28|5784.98|5784.28|5784.98|5784.28|24
1728622720000|2024-10-11 04:58:40|5784.73|5784.03|5784.73|5784.03|5784.73|5784.03|5784.73|5784.03|9
1728622730000|2024-10-11 04:58:50|||||||||5
1728622740000|2024-10-11 04:59:00|5784.98|5784.28|5784.98|5784.28|5784.98|5784.28|5784.98|5784.28|14
1728622770000|2024-10-11 04:59:30|||||||||4
1728622780000|2024-10-11 04:59:40|||||||||3
1728622790000|2024-10-11 04:59:50|||||||||5
1728622800000|2024-10-11 05:00:00|5784.73|5784.03|5784.73|5784.03|5784.73|5784.03|5784.73|5784.03|13
1728622810000|2024-10-11 05:00:10|||||||||6
1728622820000|2024-10-11 05:00:20|5784.98|5784.28|5784.98|5784.28|5784.98|5784.28|5784.98|5784.28|30
1728622830000|2024-10-11 05:00:30|5784.85|5784.15|5784.98|5784.28|5784.98|5784.28|5784.85|5784.15|1
1728622860000|2024-10-11 05:01:00|5784.85|5784.15|5784.98|5784.28|5784.98|5784.28|5784.85|5784.15|8
1728622880000|2024-10-11 05:01:20|||||||||1
1728622920000|2024-10-11 05:02:00|5785.23|5784.53|5785.23|5784.53|5785.23|5784.53|5785.23|5784.53|27
1728622930000|2024-10-11 05:02:10|||||||||1
1728622940000|2024-10-11 05:02:20|5785.1|5784.4|5785.23|5784.53|5785.23|5784.53|5785.1|5784.4|20
1728622960000|2024-10-11 05:02:40|5784.98|5784.28|5784.98|5784.28|5784.98|5784.28|5784.98|5784.28|5
1728622980000|2024-10-11 05:03:00|5784.73|5784.03|5784.98|5784.28|5784.98|5784.28|5784.73|5784.03|13
1728623000000|2024-10-11 05:03:20|||||||||3
1728623030000|2024-10-11 05:03:50|||||||||1
1728623050000|2024-10-11 05:04:10|||||||||3
1728623060000|2024-10-11 05:04:20|5784.85|5784.15|5784.98|5784.28|5784.98|5784.28|5784.73|5784.03|12
1728623070000|2024-10-11 05:04:30|||||||||3
1728623080000|2024-10-11 05:04:40|||||||||1
1728623100000|2024-10-11 05:05:00|5784.73|5784.03|5784.73|5784.03|5784.73|5784.03|5784.73|5784.03|6
1728623110000|2024-10-11 05:05:10|||||||||5
1728623140000|2024-10-11 05:05:40|||||||||1
1728623150000|2024-10-11 05:05:50|5784.6|5783.9|5784.48|5783.78|5784.6|5783.9|5784.48|5783.78|11
1728623160000|2024-10-11 05:06:00|5784.73|5784.03|5784.73|5784.03|5784.73|5784.03|5784.73|5784.03|21
1728623170000|2024-10-11 05:06:10|5784.6|5783.9|5784.6|5783.9|5784.6|5783.9|5784.6|5783.9|0
1728623180000|2024-10-11 05:06:20|5784.73|5784.03|5784.48|5783.78|5784.73|5784.03|5784.48|5783.78|4
1728623200000|2024-10-11 05:06:40|||||||||9
1728623210000|2024-10-11 05:06:50|5784.73|5784.03|5784.73|5784.03|5784.73|5784.03|5784.73|5784.03|6
1728623220000|2024-10-11 05:07:00|||||||||1
1728623240000|2024-10-11 05:07:20|5784.6|5783.9|5784.73|5784.03|5784.73|5784.03|5784.6|5783.9|27
1728623260000|2024-10-11 05:07:40|5784.48|5783.78|5784.48|5783.78|5784.48|5783.78|5784.48|5783.78|18
1728623270000|2024-10-11 05:07:50|||||||||5
1728623280000|2024-10-11 05:08:00|5784.73|5784.03|5784.73|5784.03|5784.73|5784.03|5784.73|5784.03|28
1728623320000|2024-10-11 05:08:40|5784.6|5783.9|5784.73|5784.03|5784.73|5784.03|5784.6|5783.9|10
1728623330000|2024-10-11 05:08:50|||||||||4
1728623340000|2024-10-11 05:09:00|5784.6|5783.9|5784.73|5784.03|5784.73|5784.03|5784.48|5783.78|5
1728623350000|2024-10-11 05:09:10|||||||||2
1728623360000|2024-10-11 05:09:20|||||||||1
1728623370000|2024-10-11 05:09:30|5784.6|5783.9|5784.73|5784.03|5784.73|5784.03|5784.48|5783.78|24
1728623380000|2024-10-11 05:09:40|||||||||3
1728623390000|2024-10-11 05:09:50|||||||||2
1728623400000|2024-10-11 05:10:00|5784.48|5783.78|5784.23|5783.53|5784.48|5783.78|5784.23|5783.53|63
1728623410000|2024-10-11 05:10:10|5784.48|5783.78|5784.35|5783.65|5784.48|5783.78|5784.35|5783.65|24
1728623420000|2024-10-11 05:10:20|5784.23|5783.53|5784.23|5783.53|5784.48|5783.78|5784.23|5783.53|11
1728623430000|2024-10-11 05:10:30|||||||||13
1728623440000|2024-10-11 05:10:40|5784.1|5783.4|5783.98|5783.28|5784.1|5783.4|5783.98|5783.28|5
1728623450000|2024-10-11 05:10:50|||||||||1
1728623460000|2024-10-11 05:11:00|||||||||1
1728623480000|2024-10-11 05:11:20|5783.73|5783.03|5783.73|5783.03|5783.73|5783.03|5783.73|5783.03|42
1728623490000|2024-10-11 05:11:30|||||||||3
1728623500000|2024-10-11 05:11:40|||||||||22
1728623510000|2024-10-11 05:11:50|5783.98|5783.28|5783.98|5783.28|5783.98|5783.28|5783.98|5783.28|39
1728623520000|2024-10-11 05:12:00|5783.48|5782.78|5783.23|5782.53|5783.48|5782.78|5782.98|5782.28|125
1728623530000|2024-10-11 05:12:10|||||||||4
1728623540000|2024-10-11 05:12:20|||||||||1
1728623550000|2024-10-11 05:12:30|5783.48|5782.78|5783.73|5783.03|5783.73|5783.03|5783.48|5782.78|27
1728623560000|2024-10-11 05:12:40|5783.48|5782.78|5783.73|5783.03|5783.73|5783.03|5783.48|5782.78|26
1728623580000|2024-10-11 05:13:00|5783.48|5782.78|5783.48|5782.78|5783.48|5782.78|5783.48|5782.78|11
1728623590000|2024-10-11 05:13:10|5783.73|5783.03|5783.73|5783.03|5783.73|5783.03|5783.73|5783.03|17
1728623610000|2024-10-11 05:13:30|5783.48|5782.78|5783.48|5782.78|5783.48|5782.78|5783.48|5782.78|11
1728623620000|2024-10-11 05:13:40|5783.73|5783.03|5783.73|5783.03|5783.73|5783.03|5783.73|5783.03|5
1728623630000|2024-10-11 05:13:50|||||||||4
1728623650000|2024-10-11 05:14:10|5783.48|5782.78|5783.48|5782.78|5783.48|5782.78|5783.48|5782.78|17
1728623670000|2024-10-11 05:14:30|5783.73|5783.03|5783.73|5783.03|5783.73|5783.03|5783.73|5783.03|20
1728623680000|2024-10-11 05:14:40|||||||||4
1728623700000|2024-10-11 05:15:00|||||||||2
1728623720000|2024-10-11 05:15:20|||||||||5
1728623730000|2024-10-11 05:15:30|5783.98|5783.28|5783.98|5783.28|5783.98|5783.28|5783.98|5783.28|11
1728623740000|2024-10-11 05:15:40|||||||||15
1728623760000|2024-10-11 05:16:00|5783.73|5783.03|5783.98|5783.28|5783.98|5783.28|5783.73|5783.03|10
1728623770000|2024-10-11 05:16:10|||||||||3
1728623780000|2024-10-11 05:16:20|||||||||1
1728623790000|2024-10-11 05:16:30|5783.73|5783.03|5783.98|5783.28|5783.98|5783.28|5783.73|5783.03|13
1728623820000|2024-10-11 05:17:00|||||||||14
1728623830000|2024-10-11 05:17:10|||||||||6
1728623840000|2024-10-11 05:17:20|||||||||6
1728623850000|2024-10-11 05:17:30|5784.23|5783.53|5784.23|5783.53|5784.23|5783.53|5784.23|5783.53|7
1728623860000|2024-10-11 05:17:40|5784.1|5783.4|5784.23|5783.53|5784.23|5783.53|5784.1|5783.4|12
1728623870000|2024-10-11 05:17:50|5783.98|5783.28|5783.98|5783.28|5783.98|5783.28|5783.98|5783.28|8
1728623880000|2024-10-11 05:18:00|5783.85|5783.15|5783.98|5783.28|5783.98|5783.28|5783.85|5783.15|6
1728623890000|2024-10-11 05:18:10|||||||||2
1728623910000|2024-10-11 05:18:30|||||||||1
1728623920000|2024-10-11 05:18:40|||||||||2
1728623930000|2024-10-11 05:18:50|||||||||1
1728623940000|2024-10-11 05:19:00|||||||||10
1728623960000|2024-10-11 05:19:20|5784.23|5783.53|5784.23|5783.53|5784.23|5783.53|5784.23|5783.53|14
1728623990000|2024-10-11 05:19:50|5784.35|5783.65|5784.35|5783.65|5784.35|5783.65|5784.35|5783.65|29
1728624000000|2024-10-11 05:20:00|5784.48|5783.78|5784.48|5783.78|5784.48|5783.78|5784.48|5783.78|5
1728624010000|2024-10-11 05:20:10|||||||||2
1728624040000|2024-10-11 05:20:40|5784.23|5783.53|5784.48|5783.78|5784.48|5783.78|5784.23|5783.53|14
1728624060000|2024-10-11 05:21:00|||||||||2
1728624070000|2024-10-11 05:21:10|5784.35|5783.65|5784.23|5783.53|5784.35|5783.65|5784.23|5783.53|9
1728624080000|2024-10-11 05:21:20|5784.48|5783.78|5784.48|5783.78|5784.48|5783.78|5784.48|5783.78|3
1728624100000|2024-10-11 05:21:40|5784.23|5783.53|5784.23|5783.53|5784.23|5783.53|5784.23|5783.53|12
1728624120000|2024-10-11 05:22:00|||||||||1
1728624140000|2024-10-11 05:22:20|||||||||2
1728624170000|2024-10-11 05:22:50|||||||||7
1728624180000|2024-10-11 05:23:00|||||||||3
1728624190000|2024-10-11 05:23:10|5783.98|5783.28|5783.98|5783.28|5783.98|5783.28|5783.98|5783.28|9
1728624200000|2024-10-11 05:23:20|||||||||2
1728624210000|2024-10-11 05:23:30|5783.73|5783.03|5783.98|5783.28|5783.98|5783.28|5783.73|5783.03|22
1728624220000|2024-10-11 05:23:40|||||||||4
1728624230000|2024-10-11 05:23:50|5784.23|5783.53|5783.98|5783.28|5784.23|5783.53|5783.98|5783.28|46
1728624240000|2024-10-11 05:24:00|5783.73|5783.03|5783.98|5783.28|5783.98|5783.28|5783.73|5783.03|8
1728624250000|2024-10-11 05:24:10|||||||||2
1728624270000|2024-10-11 05:24:30|5783.85|5783.15|5783.73|5783.03|5783.98|5783.28|5783.73|5783.03|6
1728624280000|2024-10-11 05:24:40|||||||||1
1728624290000|2024-10-11 05:24:50|5783.48|5782.78|5783.48|5782.78|5783.48|5782.78|5783.48|5782.78|38
1728624300000|2024-10-11 05:25:00|||||||||10
1728624310000|2024-10-11 05:25:10|5783.35|5782.65|5783.23|5782.53|5783.35|5782.65|5783.23|5782.53|4
1728624330000|2024-10-11 05:25:30|||||||||22
1728624340000|2024-10-11 05:25:40|5782.98|5782.28|5782.98|5782.28|5782.98|5782.28|5782.98|5782.28|12
1728624360000|2024-10-11 05:26:00|5782.73|5782.03|5782.73|5782.03|5782.73|5782.03|5782.73|5782.03|23
1728624370000|2024-10-11 05:26:10|||||||||16
1728624380000|2024-10-11 05:26:20|||||||||24
1728624390000|2024-10-11 05:26:30|||||||||2
1728624400000|2024-10-11 05:26:40|||||||||43
1728624420000|2024-10-11 05:27:00|5782.48|5781.78|5781.73|5781.03|5782.48|5781.78|5781.48|5780.78|188
1728624430000|2024-10-11 05:27:10|||||||||1
1728624440000|2024-10-11 05:27:20|5781.98|5781.28|5781.73|5781.03|5781.98|5781.28|5781.73|5781.03|36
1728624450000|2024-10-11 05:27:30|||||||||10
1728624460000|2024-10-11 05:27:40|5781.85|5781.15|5781.73|5781.03|5781.98|5781.28|5781.73|5781.03|6
1728624470000|2024-10-11 05:27:50|5781.98|5781.28|5781.98|5781.28|5781.98|5781.28|5781.98|5781.28|7
1728624480000|2024-10-11 05:28:00|5781.73|5781.03|5781.98|5781.28|5781.98|5781.28|5781.73|5781.03|31
1728624490000|2024-10-11 05:28:10|||||||||15
1728624510000|2024-10-11 05:28:30|5782.23|5781.53|5782.23|5781.53|5782.23|5781.53|5782.23|5781.53|7
1728624520000|2024-10-11 05:28:40|5782.48|5781.78|5782.48|5781.78|5782.48|5781.78|5782.48|5781.78|12
1728624530000|2024-10-11 05:28:50|5782.23|5781.53|5782.23|5781.53|5782.23|5781.53|5782.23|5781.53|9
1728624560000|2024-10-11 05:29:20|5782.48|5781.78|5782.48|5781.78|5782.48|5781.78|5782.35|5781.65|25
1728624570000|2024-10-11 05:29:30|5782.73|5782.03|5782.73|5782.03|5782.73|5782.03|5782.73|5782.03|22
1728624580000|2024-10-11 05:29:40|5782.6|5781.9|5782.73|5782.03|5782.85|5782.15|5782.6|5781.9|55
1728624590000|2024-10-11 05:29:50|||||||||7
1728624600000|2024-10-11 05:30:00|5782.48|5781.78|5782.48|5781.78|5782.48|5781.78|5782.48|5781.78|9
1728624610000|2024-10-11 05:30:10|||||||||8
1728624620000|2024-10-11 05:30:20|5782.35|5781.65|5782.48|5781.78|5782.48|5781.78|5782.35|5781.65|4
1728624630000|2024-10-11 05:30:30|5782.73|5782.03|5782.73|5782.03|5782.73|5782.03|5782.73|5782.03|4
1728624640000|2024-10-11 05:30:40|5782.98|5782.28|5782.73|5782.03|5782.98|5782.28|5782.73|5782.03|11
1728624650000|2024-10-11 05:30:50|||||||||6
1728624670000|2024-10-11 05:31:10|5782.85|5782.15|5782.73|5782.03|5782.98|5782.28|5782.73|5782.03|19
1728624680000|2024-10-11 05:31:20|5782.85|5782.15|5782.98|5782.28|5782.98|5782.28|5782.85|5782.15|1
1728624690000|2024-10-11 05:31:30|5782.85|5782.15|5782.73|5782.03|5782.98|5782.28|5782.73|5782.03|4
1728624700000|2024-10-11 05:31:40|5782.85|5782.15|5782.98|5782.28|5782.98|5782.28|5782.85|5782.15|0
1728624720000|2024-10-11 05:32:00|5782.73|5782.03|5782.73|5782.03|5782.73|5782.03|5782.73|5782.03|7
1728624730000|2024-10-11 05:32:10|5782.48|5781.78|5782.48|5781.78|5782.48|5781.78|5782.48|5781.78|4
1728624750000|2024-10-11 05:32:30|5782.73|5782.03|5782.73|5782.03|5782.73|5782.03|5782.73|5782.03|6
1728624780000|2024-10-11 05:33:00|5782.48|5781.78|5782.23|5781.53|5782.48|5781.78|5782.23|5781.53|29
1728624790000|2024-10-11 05:33:10|5782.48|5781.78|5782.35|5781.65|5782.48|5781.78|5782.23|5781.53|23
1728624800000|2024-10-11 05:33:20|5782.23|5781.53|5782.35|5781.65|5782.48|5781.78|5782.23|5781.53|12
1728624810000|2024-10-11 05:33:30|5782.23|5781.53|5782.23|5781.53|5782.23|5781.53|5782.23|5781.53|0
1728624830000|2024-10-11 05:33:50|5782.48|5781.78|5782.48|5781.78|5782.48|5781.78|5782.48|5781.78|6
1728624860000|2024-10-11 05:34:20|||||||||12
1728624870000|2024-10-11 05:34:30|||||||||4
1728624880000|2024-10-11 05:34:40|||||||||2
1728624890000|2024-10-11 05:34:50|5782.73|5782.03|5782.73|5782.03|5782.73|5782.03|5782.73|5782.03|12
1728624910000|2024-10-11 05:35:10|5782.6|5781.9|5782.73|5782.03|5782.73|5782.03|5782.6|5781.9|13
1728624940000|2024-10-11 05:35:40|||||||||4
1728624960000|2024-10-11 05:36:00|5782.6|5781.9|5782.23|5781.53|5782.6|5781.9|5782.23|5781.53|66
1728624970000|2024-10-11 05:36:10|||||||||4
1728624980000|2024-10-11 05:36:20|||||||||15
1728624990000|2024-10-11 05:36:30|||||||||5
1728625000000|2024-10-11 05:36:40|5782.1|5781.4|5782.23|5781.53|5782.23|5781.53|5782.1|5781.4|6
1728625030000|2024-10-11 05:37:10|5782.48|5781.78|5782.48|5781.78|5782.48|5781.78|5782.48|5781.78|28
1728625050000|2024-10-11 05:37:30|||||||||7
1728625060000|2024-10-11 05:37:40|5782.73|5782.03|5782.73|5782.03|5782.73|5782.03|5782.73|5782.03|15
1728625070000|2024-10-11 05:37:50|5782.98|5782.28|5782.73|5782.03|5782.98|5782.28|5782.73|5782.03|23
1728625090000|2024-10-11 05:38:10|||||||||1
1728625110000|2024-10-11 05:38:30|5782.98|5782.28|5782.98|5782.28|5782.98|5782.28|5782.98|5782.28|12
1728625120000|2024-10-11 05:38:40|||||||||17
1728625130000|2024-10-11 05:38:50|||||||||2
1728625150000|2024-10-11 05:39:10|||||||||46
1728625170000|2024-10-11 05:39:30|5782.73|5782.03|5782.73|5782.03|5782.73|5782.03|5782.73|5782.03|17
1728625180000|2024-10-11 05:39:40|5782.98|5782.28|5782.98|5782.28|5782.98|5782.28|5782.98|5782.28|18
1728625190000|2024-10-11 05:39:50|||||||||4
1728625230000|2024-10-11 05:40:30|5783.23|5782.53|5783.23|5782.53|5783.23|5782.53|5783.23|5782.53|14
1728625240000|2024-10-11 05:40:40|5782.98|5782.28|5783.23|5782.53|5783.23|5782.53|5782.98|5782.28|12
1728625250000|2024-10-11 05:40:50|5783.1|5782.4|5783.1|5782.4|5783.1|5782.4|5782.98|5782.28|9
1728625260000|2024-10-11 05:41:00|5782.98|5782.28|5783.23|5782.53|5783.23|5782.53|5782.98|5782.28|2
1728625280000|2024-10-11 05:41:20|||||||||1
1728625290000|2024-10-11 05:41:30|||||||||3
1728625300000|2024-10-11 05:41:40|||||||||1
1728625330000|2024-10-11 05:42:10|||||||||2
1728625340000|2024-10-11 05:42:20|5783.35|5782.65|5783.35|5782.65|5783.35|5782.65|5783.23|5782.53|25
1728625350000|2024-10-11 05:42:30|5783.48|5782.78|5783.23|5782.53|5783.48|5782.78|5783.23|5782.53|10
1728625370000|2024-10-11 05:42:50|5783.48|5782.78|5783.48|5782.78|5783.48|5782.78|5783.48|5782.78|11
1728625380000|2024-10-11 05:43:00|5783.35|5782.65|5783.48|5782.78|5783.48|5782.78|5783.35|5782.65|3
1728625390000|2024-10-11 05:43:10|5783.35|5782.65|5783.48|5782.78|5783.48|5782.78|5783.35|5782.65|2
1728625430000|2024-10-11 05:43:50|||||||||10
1728625440000|2024-10-11 05:44:00|5783.35|5782.65|5783.23|5782.53|5783.35|5782.65|5783.23|5782.53|3
1728625460000|2024-10-11 05:44:20|5783.48|5782.78|5783.48|5782.78|5783.48|5782.78|5783.48|5782.78|15
1728625490000|2024-10-11 05:44:50|||||||||1
1728625500000|2024-10-11 05:45:00|||||||||17
1728625520000|2024-10-11 05:45:20|5783.73|5783.03|5783.73|5783.03|5783.73|5783.03|5783.6|5782.9|24
1728625530000|2024-10-11 05:45:30|5783.48|5782.78|5783.48|5782.78|5783.48|5782.78|5783.48|5782.78|7
1728625540000|2024-10-11 05:45:40|||||||||3
1728625550000|2024-10-11 05:45:50|||||||||1
1728625560000|2024-10-11 05:46:00|5783.23|5782.53|5783.48|5782.78|5783.48|5782.78|5783.23|5782.53|16
1728625570000|2024-10-11 05:46:10|||||||||1
1728625580000|2024-10-11 05:46:20|5783.23|5782.53|5783.23|5782.53|5783.23|5782.53|5783.23|5782.53|1
1728625590000|2024-10-11 05:46:30|5783.48|5782.78|5783.73|5783.03|5783.73|5783.03|5783.48|5782.78|32
1728625600000|2024-10-11 05:46:40|5783.98|5783.28|5783.98|5783.28|5783.98|5783.28|5783.98|5783.28|16
1728625620000|2024-10-11 05:47:00|||||||||2
1728625640000|2024-10-11 05:47:20|||||||||4
1728625650000|2024-10-11 05:47:30|||||||||4
1728625670000|2024-10-11 05:47:50|||||||||23
1728625680000|2024-10-11 05:48:00|5783.48|5782.78|5783.73|5783.03|5783.73|5783.03|5783.48|5782.78|41
1728625690000|2024-10-11 05:48:10|||||||||5
1728625710000|2024-10-11 05:48:30|5783.48|5782.78|5783.48|5782.78|5783.48|5782.78|5783.48|5782.78|8
1728625740000|2024-10-11 05:49:00|||||||||1
1728625750000|2024-10-11 05:49:10|5783.23|5782.53|5783.23|5782.53|5783.23|5782.53|5783.23|5782.53|43
1728625760000|2024-10-11 05:49:20|||||||||2
1728625770000|2024-10-11 05:49:30|5783.48|5782.78|5783.48|5782.78|5783.48|5782.78|5783.48|5782.78|11
1728625790000|2024-10-11 05:49:50|5783.23|5782.53|5783.23|5782.53|5783.48|5782.78|5783.23|5782.53|34
1728625800000|2024-10-11 05:50:00|5782.98|5782.28|5782.73|5782.03|5782.98|5782.28|5782.73|5782.03|37
1728625810000|2024-10-11 05:50:10|5782.98|5782.28|5782.73|5782.03|5782.98|5782.28|5782.73|5782.03|19
1728625840000|2024-10-11 05:50:40|5782.98|5782.28|5782.98|5782.28|5782.98|5782.28|5782.73|5782.03|19
1728625850000|2024-10-11 05:50:50|5782.73|5782.03|5782.98|5782.28|5782.98|5782.28|5782.73|5782.03|12
1728625860000|2024-10-11 05:51:00|||||||||2
1728625870000|2024-10-11 05:51:10|||||||||1
1728625880000|2024-10-11 05:51:20|||||||||7
1728625900000|2024-10-11 05:51:40|||||||||3
1728625930000|2024-10-11 05:52:10|5783.23|5782.53|5783.23|5782.53|5783.23|5782.53|5783.23|5782.53|26
1728625950000|2024-10-11 05:52:30|||||||||6
1728625960000|2024-10-11 05:52:40|5783.1|5782.4|5783.23|5782.53|5783.23|5782.53|5783.1|5782.4|6
1728625970000|2024-10-11 05:52:50|5782.98|5782.28|5783.23|5782.53|5783.23|5782.53|5782.98|5782.28|5
1728625980000|2024-10-11 05:53:00|5782.98|5782.28|5782.98|5782.28|5782.98|5782.28|5782.98|5782.28|2
1728626000000|2024-10-11 05:53:20|5783.1|5782.4|5783.1|5782.4|5783.1|5782.4|5783.1|5782.4|17
1728626010000|2024-10-11 05:53:30|5783.23|5782.53|5783.23|5782.53|5783.23|5782.53|5783.1|5782.4|2
1728626050000|2024-10-11 05:54:10|5783.1|5782.4|5783.1|5782.4|5783.1|5782.4|5783.1|5782.4|14
1728626060000|2024-10-11 05:54:20|5783.23|5782.53|5783.23|5782.53|5783.23|5782.53|5783.23|5782.53|2
1728626070000|2024-10-11 05:54:30|5782.98|5782.28|5783.23|5782.53|5783.23|5782.53|5782.98|5782.28|8
1728626090000|2024-10-11 05:54:50|5783.48|5782.78|5783.48|5782.78|5783.48|5782.78|5783.48|5782.78|4
1728626100000|2024-10-11 05:55:00|5783.73|5783.03|5783.73|5783.03|5783.73|5783.03|5783.6|5782.9|17
1728626140000|2024-10-11 05:55:40|||||||||4
1728626150000|2024-10-11 05:55:50|||||||||1
1728626160000|2024-10-11 05:56:00|5783.48|5782.78|5783.48|5782.78|5783.48|5782.78|5783.48|5782.78|18
1728626170000|2024-10-11 05:56:10|5783.73|5783.03|5783.73|5783.03|5783.73|5783.03|5783.73|5783.03|1
1728626180000|2024-10-11 05:56:20|||||||||1
1728626190000|2024-10-11 05:56:30|||||||||2
1728626230000|2024-10-11 05:57:10|||||||||5
1728626250000|2024-10-11 05:57:30|||||||||20
1728626260000|2024-10-11 05:57:40|||||||||1
1728626270000|2024-10-11 05:57:50|5783.98|5783.28|5783.73|5783.03|5783.98|5783.28|5783.73|5783.03|20
1728626290000|2024-10-11 05:58:10|5783.48|5782.78|5783.48|5782.78|5783.48|5782.78|5783.48|5782.78|9
1728626310000|2024-10-11 05:58:30|5783.35|5782.65|5783.48|5782.78|5783.48|5782.78|5783.35|5782.65|9
1728626320000|2024-10-11 05:58:40|5783.35|5782.65|5783.48|5782.78|5783.48|5782.78|5783.35|5782.65|5
1728626340000|2024-10-11 05:59:00|||||||||8
1728626370000|2024-10-11 05:59:30|5783.6|5782.9|5783.73|5783.03|5783.73|5783.03|5783.6|5782.9|13
1728626380000|2024-10-11 05:59:40|||||||||5
1728626390000|2024-10-11 05:59:50|||||||||3
1728626400000|2024-10-11 06:00:00|5783.6|5782.9|5783.48|5782.78|5783.73|5783.03|5783.48|5782.78|13
1728626410000|2024-10-11 06:00:10|5783.23|5782.53|5783.23|5782.53|5783.48|5782.78|5783.23|5782.53|26
1728626420000|2024-10-11 06:00:20|5782.98|5782.28|5783.23|5782.53|5783.23|5782.53|5782.98|5782.28|29
1728626430000|2024-10-11 06:00:30|5783.35|5782.65|5783.48|5782.78|5783.48|5782.78|5783.35|5782.65|13
1728626440000|2024-10-11 06:00:40|||||||||1
1728626450000|2024-10-11 06:00:50|||||||||15
1728626460000|2024-10-11 06:01:00|5783.73|5783.03|5783.48|5782.78|5783.73|5783.03|5783.48|5782.78|23
1728626470000|2024-10-11 06:01:10|5783.73|5783.03|5783.48|5782.78|5783.73|5783.03|5783.48|5782.78|14
1728626480000|2024-10-11 06:01:20|||||||||5
1728626490000|2024-10-11 06:01:30|5783.6|5782.9|5783.6|5782.9|5783.6|5782.9|5783.48|5782.78|4
1728626500000|2024-10-11 06:01:40|5783.73|5783.03|5783.23|5782.53|5783.73|5783.03|5783.23|5782.53|4
1728626510000|2024-10-11 06:01:50|||||||||1
1728626520000|2024-10-11 06:02:00|5783.1|5782.4|5783.23|5782.53|5783.23|5782.53|5783.1|5782.4|13
1728626530000|2024-10-11 06:02:10|5782.98|5782.28|5782.98|5782.28|5782.98|5782.28|5782.98|5782.28|15
1728626540000|2024-10-11 06:02:20|5783.1|5782.4|5783.1|5782.4|5783.1|5782.4|5783.1|5782.4|6
1728626550000|2024-10-11 06:02:30|5782.98|5782.28|5782.98|5782.28|5782.98|5782.28|5782.98|5782.28|0
1728626560000|2024-10-11 06:02:40|5783.23|5782.53|5783.48|5782.78|5783.48|5782.78|5783.23|5782.53|19
1728626570000|2024-10-11 06:02:50|||||||||6
1728626580000|2024-10-11 06:03:00|||||||||7
1728626590000|2024-10-11 06:03:10|||||||||15
1728626600000|2024-10-11 06:03:20|||||||||1
1728626620000|2024-10-11 06:03:40|5783.98|5783.28|5783.98|5783.28|5783.98|5783.28|5783.98|5783.28|25
1728626630000|2024-10-11 06:03:50|5783.73|5783.03|5783.73|5783.03|5783.73|5783.03|5783.73|5783.03|12
1728626640000|2024-10-11 06:04:00|||||||||22
1728626650000|2024-10-11 06:04:10|5783.98|5783.28|5784.23|5783.53|5784.23|5783.53|5783.98|5783.28|35
1728626660000|2024-10-11 06:04:20|5783.98|5783.28|5783.98|5783.28|5784.1|5783.4|5783.98|5783.28|16
1728626670000|2024-10-11 06:04:30|5784.1|5783.4|5784.23|5783.53|5784.23|5783.53|5784.1|5783.4|3
1728626690000|2024-10-11 06:04:50|5784.48|5783.78|5784.48|5783.78|5784.48|5783.78|5784.48|5783.78|22
1728626700000|2024-10-11 06:05:00|5784.23|5783.53|5784.23|5783.53|5784.23|5783.53|5784.23|5783.53|14
1728626710000|2024-10-11 06:05:10|5783.98|5783.28|5783.73|5783.03|5783.98|5783.28|5783.73|5783.03|48
1728626720000|2024-10-11 06:05:20|5783.48|5782.78|5783.23|5782.53|5783.48|5782.78|5783.23|5782.53|10
1728626730000|2024-10-11 06:05:30|5783.1|5782.4|5783.23|5782.53|5783.23|5782.53|5783.1|5782.4|6
1728626740000|2024-10-11 06:05:40|||||||||1
1728626750000|2024-10-11 06:05:50|||||||||6
1728626760000|2024-10-11 06:06:00|5782.98|5782.28|5783.23|5782.53|5783.23|5782.53|5782.98|5782.28|9
1728626770000|2024-10-11 06:06:10|||||||||8
1728626780000|2024-10-11 06:06:20|||||||||1
1728626790000|2024-10-11 06:06:30|||||||||15
1728626800000|2024-10-11 06:06:40|||||||||3
1728626810000|2024-10-11 06:06:50|5783.48|5782.78|5783.48|5782.78|5783.48|5782.78|5783.48|5782.78|19
1728626820000|2024-10-11 06:07:00|5783.35|5782.65|5783.48|5782.78|5783.48|5782.78|5783.35|5782.65|2
1728626830000|2024-10-11 06:07:10|5783.23|5782.53|5783.23|5782.53|5783.23|5782.53|5783.23|5782.53|3
1728626840000|2024-10-11 06:07:20|5782.98|5782.28|5782.98|5782.28|5782.98|5782.28|5782.98|5782.28|5
1728626860000|2024-10-11 06:07:40|||||||||1
1728626870000|2024-10-11 06:07:50|5782.6|5781.9|5782.48|5781.78|5782.6|5781.9|5782.48|5781.78|29
1728626880000|2024-10-11 06:08:00|5782.73|5782.03|5782.73|5782.03|5782.73|5782.03|5782.6|5781.9|6
1728626890000|2024-10-11 06:08:10|5782.98|5782.28|5782.98|5782.28|5782.98|5782.28|5782.98|5782.28|21
1728626900000|2024-10-11 06:08:20|5783.23|5782.53|5782.98|5782.28|5783.23|5782.53|5782.98|5782.28|38
1728626910000|2024-10-11 06:08:30|5783.23|5782.53|5783.23|5782.53|5783.23|5782.53|5783.1|5782.4|3
1728626920000|2024-10-11 06:08:40|5783.1|5782.4|5783.23|5782.53|5783.23|5782.53|5783.1|5782.4|3
1728626940000|2024-10-11 06:09:00|5782.98|5782.28|5782.98|5782.28|5782.98|5782.28|5782.98|5782.28|4
1728626950000|2024-10-11 06:09:10|||||||||3
1728626960000|2024-10-11 06:09:20|||||||||5
1728627000000|2024-10-11 06:10:00|5783.23|5782.53|5783.23|5782.53|5783.23|5782.53|5783.1|5782.4|22
1728627010000|2024-10-11 06:10:10|||||||||14
1728627020000|2024-10-11 06:10:20|5783.35|5782.65|5783.23|5782.53|5783.48|5782.78|5783.23|5782.53|7
1728627030000|2024-10-11 06:10:30|5783.35|5782.65|5783.48|5782.78|5783.48|5782.78|5783.35|5782.65|1
1728627040000|2024-10-11 06:10:40|5783.73|5783.03|5783.48|5782.78|5783.73|5783.03|5783.48|5782.78|8
1728627050000|2024-10-11 06:10:50|||||||||1
1728627060000|2024-10-11 06:11:00|5783.23|5782.53|5783.23|5782.53|5783.23|5782.53|5782.98|5782.28|18
1728627080000|2024-10-11 06:11:20|5782.98|5782.28|5782.98|5782.28|5783.23|5782.53|5782.98|5782.28|6
1728627090000|2024-10-11 06:11:30|||||||||1
1728627100000|2024-10-11 06:11:40|5783.23|5782.53|5783.23|5782.53|5783.23|5782.53|5783.23|5782.53|14
1728627120000|2024-10-11 06:12:00|||||||||5
1728627130000|2024-10-11 06:12:10|||||||||3
1728627140000|2024-10-11 06:12:20|||||||||8
1728627160000|2024-10-11 06:12:40|||||||||9
1728627180000|2024-10-11 06:13:00|||||||||37
1728627200000|2024-10-11 06:13:20|5782.98|5782.28|5782.98|5782.28|5782.98|5782.28|5782.98|5782.28|5
1728627210000|2024-10-11 06:13:30|5783.1|5782.4|5783.1|5782.4|5783.1|5782.4|5783.1|5782.4|10
1728627220000|2024-10-11 06:13:40|5782.98|5782.28|5782.73|5782.03|5782.98|5782.28|5782.73|5782.03|4
1728627230000|2024-10-11 06:13:50|||||||||2
1728627240000|2024-10-11 06:14:00|5782.48|5781.78|5782.48|5781.78|5782.48|5781.78|5782.48|5781.78|11
1728627250000|2024-10-11 06:14:10|5782.6|5781.9|5782.48|5781.78|5782.6|5781.9|5782.48|5781.78|10
1728627260000|2024-10-11 06:14:20|5782.35|5781.65|5782.23|5781.53|5782.35|5781.65|5782.23|5781.53|12
1728627270000|2024-10-11 06:14:30|||||||||4
1728627280000|2024-10-11 06:14:40|||||||||1
1728627290000|2024-10-11 06:14:50|5781.98|5781.28|5781.73|5781.03|5781.98|5781.28|5781.48|5780.78|98
1728627300000|2024-10-11 06:15:00|5781.98|5781.28|5782.48|5781.78|5782.48|5781.78|5781.98|5781.28|39
1728627320000|2024-10-11 06:15:20|||||||||1
1728627330000|2024-10-11 06:15:30|5782.73|5782.03|5782.73|5782.03|5782.73|5782.03|5782.73|5782.03|17
1728627340000|2024-10-11 06:15:40|5782.98|5782.28|5782.98|5782.28|5782.98|5782.28|5782.98|5782.28|59
1728627360000|2024-10-11 06:16:00|5783.23|5782.53|5783.23|5782.53|5783.23|5782.53|5783.23|5782.53|8
1728627380000|2024-10-11 06:16:20|||||||||2
1728627390000|2024-10-11 06:16:30|5783.48|5782.78|5783.23|5782.53|5783.48|5782.78|5783.23|5782.53|54
1728627410000|2024-10-11 06:16:50|5783.35|5782.65|5783.35|5782.65|5783.35|5782.65|5783.35|5782.65|3
1728627420000|2024-10-11 06:17:00|5783.48|5782.78|5783.23|5782.53|5783.48|5782.78|5783.23|5782.53|7
1728627430000|2024-10-11 06:17:10|||||||||1
1728627440000|2024-10-11 06:17:20|5783.48|5782.78|5783.48|5782.78|5783.48|5782.78|5783.48|5782.78|8
1728627460000|2024-10-11 06:17:40|||||||||2
1728627470000|2024-10-11 06:17:50|||||||||11
1728627480000|2024-10-11 06:18:00|5783.35|5782.65|5783.23|5782.53|5783.48|5782.78|5783.23|5782.53|2
1728627490000|2024-10-11 06:18:10|5783.35|5782.65|5783.35|5782.65|5783.48|5782.78|5783.35|5782.65|15
1728627500000|2024-10-11 06:18:20|5783.23|5782.53|5783.23|5782.53|5783.23|5782.53|5783.23|5782.53|2
1728627510000|2024-10-11 06:18:30|5782.98|5782.28|5782.73|5782.03|5782.98|5782.28|5782.73|5782.03|20
1728627520000|2024-10-11 06:18:40|5782.85|5782.15|5782.73|5782.03|5782.85|5782.15|5782.73|5782.03|1
1728627530000|2024-10-11 06:18:50|5782.98|5782.28|5782.98|5782.28|5782.98|5782.28|5782.98|5782.28|8
1728627540000|2024-10-11 06:19:00|5782.73|5782.03|5782.73|5782.03|5782.73|5782.03|5782.73|5782.03|6
1728627550000|2024-10-11 06:19:10|5782.85|5782.15|5783.23|5782.53|5783.23|5782.53|5782.85|5782.15|22
1728627570000|2024-10-11 06:19:30|5783.48|5782.78|5783.48|5782.78|5783.48|5782.78|5783.48|5782.78|7
1728627580000|2024-10-11 06:19:40|||||||||14
1728627590000|2024-10-11 06:19:50|5783.35|5782.65|5783.23|5782.53|5783.35|5782.65|5783.23|5782.53|5
1728627600000|2024-10-11 06:20:00|5782.98|5782.28|5783.23|5782.53|5783.23|5782.53|5782.98|5782.28|3
1728627610000|2024-10-11 06:20:10|5783.1|5782.4|5782.98|5782.28|5783.1|5782.4|5782.98|5782.28|0
1728627620000|2024-10-11 06:20:20|||||||||1
1728627640000|2024-10-11 06:20:40|5783.23|5782.53|5783.48|5782.78|5783.48|5782.78|5783.23|5782.53|9
1728627650000|2024-10-11 06:20:50|5783.23|5782.53|5783.23|5782.53|5783.23|5782.53|5783.23|5782.53|4
1728627660000|2024-10-11 06:21:00|||||||||11
1728627670000|2024-10-11 06:21:10|||||||||8
1728627680000|2024-10-11 06:21:20|5783.48|5782.78|5783.48|5782.78|5783.48|5782.78|5783.48|5782.78|13
1728627690000|2024-10-11 06:21:30|||||||||16
1728627710000|2024-10-11 06:21:50|||||||||2
1728627720000|2024-10-11 06:22:00|5783.6|5782.9|5783.48|5782.78|5783.6|5782.9|5783.48|5782.78|1
1728627730000|2024-10-11 06:22:10|5783.23|5782.53|5782.98|5782.28|5783.23|5782.53|5782.98|5782.28|15
1728627770000|2024-10-11 06:22:50|||||||||4
1728627780000|2024-10-11 06:23:00|5783.1|5782.4|5782.98|5782.28|5783.1|5782.4|5782.98|5782.28|10
1728627840000|2024-10-11 06:24:00|||||||||2
1728627860000|2024-10-11 06:24:20|5783.48|5782.78|5783.48|5782.78|5783.48|5782.78|5783.23|5782.53|38
1728627880000|2024-10-11 06:24:40|5783.35|5782.65|5783.48|5782.78|5783.48|5782.78|5783.35|5782.65|40
1728627900000|2024-10-11 06:25:00|5783.73|5783.03|5783.73|5783.03|5783.73|5783.03|5783.48|5782.78|20
1728627910000|2024-10-11 06:25:10|5783.98|5783.28|5783.98|5783.28|5783.98|5783.28|5783.98|5783.28|21
1728627920000|2024-10-11 06:25:20|5783.85|5783.15|5783.98|5783.28|5783.98|5783.28|5783.73|5783.03|16
1728627930000|2024-10-11 06:25:30|||||||||20
1728627950000|2024-10-11 06:25:50|||||||||17
1728627960000|2024-10-11 06:26:00|5784.1|5783.4|5783.98|5783.28|5784.1|5783.4|5783.98|5783.28|3
1728627970000|2024-10-11 06:26:10|5784.23|5783.53|5784.23|5783.53|5784.23|5783.53|5784.23|5783.53|49
1728627980000|2024-10-11 06:26:20|||||||||15
1728628000000|2024-10-11 06:26:40|5783.98|5783.28|5783.98|5783.28|5783.98|5783.28|5783.98|5783.28|15
1728628010000|2024-10-11 06:26:50|5783.73|5783.03|5783.73|5783.03|5783.73|5783.03|5783.73|5783.03|13
1728628050000|2024-10-11 06:27:30|5783.48|5782.78|5783.48|5782.78|5783.48|5782.78|5783.48|5782.78|3
1728628070000|2024-10-11 06:27:50|5783.73|5783.03|5783.73|5783.03|5783.73|5783.03|5783.73|5783.03|11
1728628080000|2024-10-11 06:28:00|5783.85|5783.15|5783.98|5783.28|5783.98|5783.28|5783.85|5783.15|11
1728628090000|2024-10-11 06:28:10|||||||||1
1728628100000|2024-10-11 06:28:20|||||||||4
1728628110000|2024-10-11 06:28:30|5784.23|5783.53|5784.23|5783.53|5784.23|5783.53|5784.1|5783.4|12
1728628120000|2024-10-11 06:28:40|5784.48|5783.78|5784.48|5783.78|5784.48|5783.78|5784.48|5783.78|39
1728628130000|2024-10-11 06:28:50|||||||||1
1728628150000|2024-10-11 06:29:10|||||||||15
1728628160000|2024-10-11 06:29:20|5784.23|5783.53|5784.23|5783.53|5784.35|5783.65|5784.23|5783.53|14
1728628170000|2024-10-11 06:29:30|5783.98|5783.28|5783.98|5783.28|5783.98|5783.28|5783.98|5783.28|14
1728628180000|2024-10-11 06:29:40|5783.73|5783.03|5783.73|5783.03|5783.73|5783.03|5783.73|5783.03|15
1728628190000|2024-10-11 06:29:50|5783.48|5782.78|5783.48|5782.78|5783.48|5782.78|5783.48|5782.78|10
1728628200000|2024-10-11 06:30:00|5783.23|5782.53|5783.23|5782.53|5783.23|5782.53|5783.23|5782.53|11
1728628210000|2024-10-11 06:30:10|5783.48|5782.78|5783.48|5782.78|5783.48|5782.78|5783.35|5782.65|22
1728628220000|2024-10-11 06:30:20|5783.23|5782.53|5782.98|5782.28|5783.23|5782.53|5782.85|5782.15|27
1728628230000|2024-10-11 06:30:30|5783.23|5782.53|5783.23|5782.53|5783.23|5782.53|5783.23|5782.53|10
1728628250000|2024-10-11 06:30:50|5783.48|5782.78|5783.48|5782.78|5783.48|5782.78|5783.48|5782.78|5
1728628260000|2024-10-11 06:31:00|5783.23|5782.53|5783.23|5782.53|5783.23|5782.53|5783.23|5782.53|4
1728628280000|2024-10-11 06:31:20|5782.98|5782.28|5782.98|5782.28|5782.98|5782.28|5782.98|5782.28|8
1728628320000|2024-10-11 06:32:00|5783.1|5782.4|5783.48|5782.78|5783.48|5782.78|5783.1|5782.4|30
1728628330000|2024-10-11 06:32:10|5783.23|5782.53|5783.23|5782.53|5783.23|5782.53|5783.23|5782.53|9
1728628340000|2024-10-11 06:32:20|5783.35|5782.65|5783.23|5782.53|5783.35|5782.65|5783.23|5782.53|15
1728628350000|2024-10-11 06:32:30|5783.1|5782.4|5783.1|5782.4|5783.23|5782.53|5783.1|5782.4|2
1728628360000|2024-10-11 06:32:40|5783.23|5782.53|5783.23|5782.53|5783.23|5782.53|5783.23|5782.53|0
1728628370000|2024-10-11 06:32:50|||||||||34
1728628400000|2024-10-11 06:33:20|5783.48|5782.78|5783.23|5782.53|5783.48|5782.78|5783.23|5782.53|27
1728628420000|2024-10-11 06:33:40|5782.98|5782.28|5782.98|5782.28|5782.98|5782.28|5782.98|5782.28|6
1728628430000|2024-10-11 06:33:50|5782.73|5782.03|5782.73|5782.03|5782.73|5782.03|5782.73|5782.03|10
1728628440000|2024-10-11 06:34:00|5782.98|5782.28|5782.98|5782.28|5782.98|5782.28|5782.98|5782.28|17
1728628470000|2024-10-11 06:34:30|5782.73|5782.03|5782.73|5782.03|5782.85|5782.15|5782.73|5782.03|8
1728628490000|2024-10-11 06:34:50|||||||||1
1728628500000|2024-10-11 06:35:00|||||||||3
1728628510000|2024-10-11 06:35:10|5782.6|5781.9|5782.48|5781.78|5782.6|5781.9|5782.48|5781.78|18
1728628520000|2024-10-11 06:35:20|5782.73|5782.03|5782.48|5781.78|5782.73|5782.03|5782.48|5781.78|15
1728628570000|2024-10-11 06:36:10|5782.73|5782.03|5782.73|5782.03|5782.73|5782.03|5782.73|5782.03|11
1728628580000|2024-10-11 06:36:20|||||||||1
1728628590000|2024-10-11 06:36:30|5782.48|5781.78|5782.48|5781.78|5782.6|5781.9|5782.48|5781.78|17
1728628600000|2024-10-11 06:36:40|5782.23|5781.53|5782.23|5781.53|5782.23|5781.53|5782.23|5781.53|20
1728628610000|2024-10-11 06:36:50|5781.98|5781.28|5782.23|5781.53|5782.23|5781.53|5781.85|5781.15|46
1728628620000|2024-10-11 06:37:00|5782.1|5781.4|5781.98|5781.28|5782.23|5781.53|5781.98|5781.28|0
1728628630000|2024-10-11 06:37:10|5782.1|5781.4|5781.98|5781.28|5782.23|5781.53|5781.98|5781.28|2
1728628640000|2024-10-11 06:37:20|||||||||4
1728628650000|2024-10-11 06:37:30|||||||||5
1728628660000|2024-10-11 06:37:40|||||||||3
1728628670000|2024-10-11 06:37:50|||||||||12
1728628690000|2024-10-11 06:38:10|5782.23|5781.53|5782.23|5781.53|5782.23|5781.53|5782.23|5781.53|18
1728628700000|2024-10-11 06:38:20|5782.1|5781.4|5782.23|5781.53|5782.23|5781.53|5781.98|5781.28|17
1728628710000|2024-10-11 06:38:30|5781.98|5781.28|5782.23|5781.53|5782.23|5781.53|5781.98|5781.28|6
1728628720000|2024-10-11 06:38:40|||||||||1
1728628730000|2024-10-11 06:38:50|||||||||16
1728628740000|2024-10-11 06:39:00|5782.48|5781.78|5782.73|5782.03|5782.73|5782.03|5782.48|5781.78|12
1728628750000|2024-10-11 06:39:10|5782.48|5781.78|5782.73|5782.03|5782.73|5782.03|5782.48|5781.78|8
1728628790000|2024-10-11 06:39:50|5782.48|5781.78|5782.48|5781.78|5782.48|5781.78|5782.48|5781.78|10
1728628800000|2024-10-11 06:40:00|5782.23|5781.53|5782.23|5781.53|5782.23|5781.53|5782.23|5781.53|17
1728628810000|2024-10-11 06:40:10|||||||||1
1728628820000|2024-10-11 06:40:20|5782.48|5781.78|5782.23|5781.53|5782.48|5781.78|5782.23|5781.53|26
1728628830000|2024-10-11 06:40:30|5782.48|5781.78|5782.48|5781.78|5782.48|5781.78|5782.48|5781.78|0
1728628840000|2024-10-11 06:40:40|5782.23|5781.53|5782.35|5781.65|5782.35|5781.65|5782.23|5781.53|6
1728628850000|2024-10-11 06:40:50|5782.23|5781.53|5782.48|5781.78|5782.48|5781.78|5782.23|5781.53|0
1728628860000|2024-10-11 06:41:00|5782.23|5781.53|5782.23|5781.53|5782.23|5781.53|5782.23|5781.53|5
1728628870000|2024-10-11 06:41:10|||||||||24
1728628880000|2024-10-11 06:41:20|5781.98|5781.28|5781.98|5781.28|5781.98|5781.28|5781.98|5781.28|17
1728628890000|2024-10-11 06:41:30|5781.85|5781.15|5781.85|5781.15|5781.85|5781.15|5781.73|5781.03|80
1728628900000|2024-10-11 06:41:40|5781.98|5781.28|5781.98|5781.28|5781.98|5781.28|5781.73|5781.03|6
1728628910000|2024-10-11 06:41:50|||||||||4
1728628930000|2024-10-11 06:42:10|5781.73|5781.03|5781.73|5781.03|5781.73|5781.03|5781.73|5781.03|19
1728628950000|2024-10-11 06:42:30|5781.6|5780.9|5781.73|5781.03|5781.73|5781.03|5781.6|5780.9|9
1728628970000|2024-10-11 06:42:50|||||||||26
1728628980000|2024-10-11 06:43:00|5781.98|5781.28|5782.1|5781.4|5782.1|5781.4|5781.98|5781.28|20
1728628990000|2024-10-11 06:43:10|5781.98|5781.28|5781.98|5781.28|5781.98|5781.28|5781.98|5781.28|0
1728629000000|2024-10-11 06:43:20|5781.85|5781.15|5781.98|5781.28|5781.98|5781.28|5781.85|5781.15|27
1728629020000|2024-10-11 06:43:40|5781.85|5781.15|5781.73|5781.03|5781.85|5781.15|5781.73|5781.03|7
1728629030000|2024-10-11 06:43:50|5781.85|5781.15|5781.73|5781.03|5781.85|5781.15|5781.73|5781.03|0
1728629050000|2024-10-11 06:44:10|5781.98|5781.28|5781.98|5781.28|5781.98|5781.28|5781.98|5781.28|2
1728629100000|2024-10-11 06:45:00|5781.85|5781.15|5781.85|5781.15|5781.98|5781.28|5781.85|5781.15|6
1728629110000|2024-10-11 06:45:10|5781.98|5781.28|5781.98|5781.28|5781.98|5781.28|5781.85|5781.15|0
1728629120000|2024-10-11 06:45:20|||||||||2
1728629140000|2024-10-11 06:45:40|5781.6|5780.9|5781.6|5780.9|5781.6|5780.9|5781.6|5780.9|17
1728629150000|2024-10-11 06:45:50|5781.73|5781.03|5781.48|5780.78|5781.73|5781.03|5781.48|5780.78|5
1728629160000|2024-10-11 06:46:00|||||||||3
1728629170000|2024-10-11 06:46:10|5781.73|5781.03|5781.73|5781.03|5781.73|5781.03|5781.73|5781.03|19
1728629190000|2024-10-11 06:46:30|5781.6|5780.9|5781.48|5780.78|5781.73|5781.03|5781.48|5780.78|4
1728629200000|2024-10-11 06:46:40|||||||||2
1728629220000|2024-10-11 06:47:00|5781.73|5781.03|5781.85|5781.15|5781.85|5781.15|5781.73|5781.03|32
1728629230000|2024-10-11 06:47:10|5781.73|5781.03|5781.73|5781.03|5781.73|5781.03|5781.73|5781.03|0
1728629270000|2024-10-11 06:47:50|5781.48|5780.78|5781.48|5780.78|5781.48|5780.78|5781.48|5780.78|17
1728629280000|2024-10-11 06:48:00|5781.73|5781.03|5781.73|5781.03|5781.73|5781.03|5781.73|5781.03|13
1728629290000|2024-10-11 06:48:10|5781.98|5781.28|5781.85|5781.15|5781.98|5781.28|5781.85|5781.15|15
1728629310000|2024-10-11 06:48:30|5781.73|5781.03|5781.73|5781.03|5781.98|5781.28|5781.73|5781.03|9
1728629330000|2024-10-11 06:48:50|||||||||15
1728629340000|2024-10-11 06:49:00|5781.98|5781.28|5781.98|5781.28|5781.98|5781.28|5781.98|5781.28|2
1728629360000|2024-10-11 06:49:20|5781.85|5781.15|5781.98|5781.28|5781.98|5781.28|5781.73|5781.03|14
1728629370000|2024-10-11 06:49:30|5781.85|5781.15|5781.73|5781.03|5781.85|5781.15|5781.73|5781.03|5
1728629380000|2024-10-11 06:49:40|||||||||2
1728629390000|2024-10-11 06:49:50|||||||||19
1728629400000|2024-10-11 06:50:00|||||||||12
1728629420000|2024-10-11 06:50:20|5781.98|5781.28|5781.73|5781.03|5781.98|5781.28|5781.73|5781.03|21
1728629430000|2024-10-11 06:50:30|||||||||1
1728629440000|2024-10-11 06:50:40|5781.48|5780.78|5781.48|5780.78|5781.48|5780.78|5781.48|5780.78|10
1728629460000|2024-10-11 06:51:00|5781.73|5781.03|5781.73|5781.03|5781.73|5781.03|5781.73|5781.03|32
1728629470000|2024-10-11 06:51:10|5781.6|5780.9|5781.73|5781.03|5781.73|5781.03|5781.48|5780.78|1
1728629500000|2024-10-11 06:51:40|||||||||11
1728629510000|2024-10-11 06:51:50|5781.48|5780.78|5781.48|5780.78|5781.6|5780.9|5781.48|5780.78|1
1728629530000|2024-10-11 06:52:10|5781.73|5781.03|5781.73|5781.03|5781.73|5781.03|5781.73|5781.03|10
1728629550000|2024-10-11 06:52:30|5781.6|5780.9|5781.73|5781.03|5781.73|5781.03|5781.48|5780.78|21
1728629560000|2024-10-11 06:52:40|||||||||1
1728629570000|2024-10-11 06:52:50|5781.98|5781.28|5781.98|5781.28|5781.98|5781.28|5781.98|5781.28|30
1728629580000|2024-10-11 06:53:00|5782.23|5781.53|5782.23|5781.53|5782.23|5781.53|5782.23|5781.53|80
1728629590000|2024-10-11 06:53:10|5782.48|5781.78|5782.48|5781.78|5782.48|5781.78|5782.48|5781.78|37
1728629600000|2024-10-11 06:53:20|||||||||9
1728629630000|2024-10-11 06:53:50|5782.23|5781.53|5782.23|5781.53|5782.23|5781.53|5782.23|5781.53|20
1728629640000|2024-10-11 06:54:00|5781.98|5781.28|5781.98|5781.28|5781.98|5781.28|5781.98|5781.28|25
1728629650000|2024-10-11 06:54:10|||||||||10
1728629660000|2024-10-11 06:54:20|5782.23|5781.53|5782.23|5781.53|5782.35|5781.65|5782.23|5781.53|34
1728629670000|2024-10-11 06:54:30|5782.35|5781.65|5782.48|5781.78|5782.48|5781.78|5782.35|5781.65|3
1728629680000|2024-10-11 06:54:40|||||||||1
1728629690000|2024-10-11 06:54:50|5782.23|5781.53|5782.23|5781.53|5782.23|5781.53|5782.23|5781.53|8
1728629700000|2024-10-11 06:55:00|5782.48|5781.78|5782.48|5781.78|5782.48|5781.78|5782.48|5781.78|17
1728629710000|2024-10-11 06:55:10|5782.73|5782.03|5782.73|5782.03|5782.73|5782.03|5782.73|5782.03|29
1728629720000|2024-10-11 06:55:20|5782.48|5781.78|5782.48|5781.78|5782.48|5781.78|5782.23|5781.53|28
1728629730000|2024-10-11 06:55:30|||||||||1
1728629740000|2024-10-11 06:55:40|||||||||2
1728629750000|2024-10-11 06:55:50|5782.23|5781.53|5782.48|5781.78|5782.48|5781.78|5782.23|5781.53|42
1728629760000|2024-10-11 06:56:00|5782.23|5781.53|5782.48|5781.78|5782.48|5781.78|5782.23|5781.53|21
1728629770000|2024-10-11 06:56:10|5782.23|5781.53|5782.48|5781.78|5782.48|5781.78|5782.23|5781.53|21
1728629780000|2024-10-11 06:56:20|||||||||2
1728629790000|2024-10-11 06:56:30|5781.98|5781.28|5781.98|5781.28|5781.98|5781.28|5781.98|5781.28|56
1728629800000|2024-10-11 06:56:40|5781.73|5781.03|5781.73|5781.03|5781.73|5781.03|5781.73|5781.03|7
1728629810000|2024-10-11 06:56:50|5781.98|5781.28|5781.98|5781.28|5781.98|5781.28|5781.98|5781.28|7
1728629820000|2024-10-11 06:57:00|||||||||15
1728629850000|2024-10-11 06:57:30|5781.85|5781.15|5781.73|5781.03|5781.85|5781.15|5781.73|5781.03|17
1728629870000|2024-10-11 06:57:50|||||||||1
1728629880000|2024-10-11 06:58:00|5781.98|5781.28|5781.98|5781.28|5782.23|5781.53|5781.98|5781.28|33
1728629890000|2024-10-11 06:58:10|5781.85|5781.15|5781.73|5781.03|5781.98|5781.28|5781.73|5781.03|11
1728629900000|2024-10-11 06:58:20|5781.85|5781.15|5781.48|5780.78|5781.98|5781.28|5781.48|5780.78|108
1728629930000|2024-10-11 06:58:50|5781.23|5780.53|5781.23|5780.53|5781.48|5780.78|5781.23|5780.53|19
1728629940000|2024-10-11 06:59:00|5781.1|5780.4|5781.23|5780.53|5781.23|5780.53|5781.1|5780.4|11
1728629950000|2024-10-11 06:59:10|5780.98|5780.28|5781.23|5780.53|5781.23|5780.53|5780.98|5780.28|19
1728629960000|2024-10-11 06:59:20|||||||||17
1728629970000|2024-10-11 06:59:30|5781.35|5780.65|5781.23|5780.53|5781.35|5780.65|5781.23|5780.53|14
1728629980000|2024-10-11 06:59:40|||||||||1
1728629990000|2024-10-11 06:59:50|5781.35|5780.65|5781.23|5780.53|5781.48|5780.78|5780.98|5780.28|56
1728630000000|2024-10-11 07:00:00|5781.48|5780.78|5780.98|5780.28|5781.48|5780.78|5780.73|5780.03|149
1728630010000|2024-10-11 07:00:10|5780.73|5780.03|5780.73|5780.03|5780.73|5780.03|5780.73|5780.03|40
1728630020000|2024-10-11 07:00:20|5780.48|5779.78|5780.6|5779.9|5780.73|5780.03|5780.48|5779.78|35
1728630030000|2024-10-11 07:00:30|5780.48|5779.78|5779.48|5778.78|5780.48|5779.78|5779.48|5778.78|73
1728630040000|2024-10-11 07:00:40|5779.23|5778.53|5778.98|5778.28|5779.23|5778.53|5778.98|5778.28|42
1728630050000|2024-10-11 07:00:50|5779.23|5778.53|5779.48|5778.78|5779.48|5778.78|5779.23|5778.53|43
1728630060000|2024-10-11 07:01:00|5779.23|5778.53|5779.73|5779.03|5779.73|5779.03|5779.23|5778.53|60
1728630070000|2024-10-11 07:01:10|5779.6|5778.9|5779.98|5779.28|5779.98|5779.28|5779.6|5778.9|36
1728630080000|2024-10-11 07:01:20|5779.85|5779.15|5779.73|5779.03|5779.98|5779.28|5779.73|5779.03|12
1728630090000|2024-10-11 07:01:30|||||||||28
1728630110000|2024-10-11 07:01:50|5779.98|5779.28|5780.73|5780.03|5780.73|5780.03|5779.98|5779.28|70
1728630120000|2024-10-11 07:02:00|5780.6|5779.9|5780.23|5779.53|5780.73|5780.03|5780.23|5779.53|12
1728630130000|2024-10-11 07:02:10|5780.1|5779.4|5779.98|5779.28|5780.23|5779.53|5779.98|5779.28|13
1728630140000|2024-10-11 07:02:20|||||||||16
1728630150000|2024-10-11 07:02:30|5779.73|5779.03|5779.98|5779.28|5779.98|5779.28|5779.73|5779.03|7
1728630160000|2024-10-11 07:02:40|5780.23|5779.53|5780.23|5779.53|5780.23|5779.53|5780.23|5779.53|20
1728630170000|2024-10-11 07:02:50|5779.98|5779.28|5779.98|5779.28|5779.98|5779.28|5779.98|5779.28|9
1728630180000|2024-10-11 07:03:00|5780.23|5779.53|5780.23|5779.53|5780.23|5779.53|5780.23|5779.53|37
1728630190000|2024-10-11 07:03:10|5780.48|5779.78|5780.23|5779.53|5780.48|5779.78|5780.23|5779.53|18
1728630210000|2024-10-11 07:03:30|5780.35|5779.65|5780.73|5780.03|5780.73|5780.03|5780.35|5779.65|14
1728630220000|2024-10-11 07:03:40|||||||||10
1728630230000|2024-10-11 07:03:50|||||||||1
1728630240000|2024-10-11 07:04:00|5780.98|5780.28|5781.73|5781.03|5781.98|5781.28|5780.98|5780.28|100
1728630250000|2024-10-11 07:04:10|||||||||11
1728630260000|2024-10-11 07:04:20|5781.48|5780.78|5781.1|5780.4|5781.48|5780.78|5781.1|5780.4|16
1728630270000|2024-10-11 07:04:30|5781.23|5780.53|5780.98|5780.28|5781.23|5780.53|5780.98|5780.28|3
1728630280000|2024-10-11 07:04:40|5781.23|5780.53|5781.1|5780.4|5781.23|5780.53|5780.98|5780.28|9
1728630290000|2024-10-11 07:04:50|5780.98|5780.28|5780.98|5780.28|5780.98|5780.28|5780.85|5780.15|5
1728630300000|2024-10-11 07:05:00|5781.1|5780.4|5780.98|5780.28|5781.1|5780.4|5780.98|5780.28|9
1728630310000|2024-10-11 07:05:10|5781.23|5780.53|5780.73|5780.03|5781.23|5780.53|5780.73|5780.03|28
1728630320000|2024-10-11 07:05:20|5780.98|5780.28|5780.98|5780.28|5780.98|5780.28|5780.73|5780.03|45
1728630330000|2024-10-11 07:05:30|5780.73|5780.03|5780.73|5780.03|5780.98|5780.28|5780.48|5779.78|13
1728630340000|2024-10-11 07:05:40|5780.6|5779.9|5780.73|5780.03|5780.73|5780.03|5780.6|5779.9|11
1728630350000|2024-10-11 07:05:50|5780.48|5779.78|5780.48|5779.78|5780.48|5779.78|5780.23|5779.53|19
1728630360000|2024-10-11 07:06:00|5780.73|5780.03|5780.48|5779.78|5780.73|5780.03|5780.48|5779.78|40
1728630370000|2024-10-11 07:06:10|5780.35|5779.65|5780.23|5779.53|5780.35|5779.65|5779.98|5779.28|58
1728630380000|2024-10-11 07:06:20|5780.35|5779.65|5781.23|5780.53|5781.23|5780.53|5780.35|5779.65|29
1728630390000|2024-10-11 07:06:30|5781.1|5780.4|5780.85|5780.15|5781.1|5780.4|5780.85|5780.15|11
1728630400000|2024-10-11 07:06:40|5780.73|5780.03|5780.73|5780.03|5780.73|5780.03|5780.48|5779.78|15
1728630410000|2024-10-11 07:06:50|5780.48|5779.78|5780.98|5780.28|5780.98|5780.28|5780.48|5779.78|18
1728630420000|2024-10-11 07:07:00|5781.23|5780.53|5781.23|5780.53|5781.23|5780.53|5781.23|5780.53|23
1728630430000|2024-10-11 07:07:10|5780.98|5780.28|5781.23|5780.53|5781.6|5780.9|5780.98|5780.28|35
1728630440000|2024-10-11 07:07:20|||||||||14
1728630450000|2024-10-11 07:07:30|5780.98|5780.28|5780.98|5780.28|5781.23|5780.53|5780.85|5780.15|40
1728630460000|2024-10-11 07:07:40|5780.85|5780.15|5780.98|5780.28|5780.98|5780.28|5780.85|5780.15|1
1728630470000|2024-10-11 07:07:50|5780.73|5780.03|5780.98|5780.28|5780.98|5780.28|5780.73|5780.03|20
1728630480000|2024-10-11 07:08:00|5781.23|5780.53|5780.73|5780.03|5781.23|5780.53|5780.73|5780.03|60
1728630490000|2024-10-11 07:08:10|5780.6|5779.9|5780.48|5779.78|5780.6|5779.9|5780.48|5779.78|13
1728630500000|2024-10-11 07:08:20|5780.73|5780.03|5780.73|5780.03|5780.73|5780.03|5780.6|5779.9|20
1728630510000|2024-10-11 07:08:30|5780.6|5779.9|5780.48|5779.78|5780.6|5779.9|5780.48|5779.78|15
1728630520000|2024-10-11 07:08:40|5780.73|5780.03|5780.73|5780.03|5780.73|5780.03|5780.73|5780.03|12
1728630530000|2024-10-11 07:08:50|5780.6|5779.9|5780.73|5780.03|5780.73|5780.03|5780.6|5779.9|24
1728630540000|2024-10-11 07:09:00|5780.98|5780.28|5780.85|5780.15|5780.98|5780.28|5780.85|5780.15|26
1728630550000|2024-10-11 07:09:10|5780.73|5780.03|5780.98|5780.28|5780.98|5780.28|5780.73|5780.03|4
1728630560000|2024-10-11 07:09:20|5781.23|5780.53|5781.23|5780.53|5781.23|5780.53|5781.23|5780.53|37
1728630570000|2024-10-11 07:09:30|5781.1|5780.4|5781.23|5780.53|5781.48|5780.78|5780.98|5780.28|6
1728630580000|2024-10-11 07:09:40|5781.48|5780.78|5781.48|5780.78|5781.48|5780.78|5781.48|5780.78|2
1728630600000|2024-10-11 07:10:00|5781.23|5780.53|5780.98|5780.28|5781.23|5780.53|5780.73|5780.03|29
1728630610000|2024-10-11 07:10:10|5780.73|5780.03|5780.98|5780.28|5780.98|5780.28|5780.73|5780.03|41
1728630620000|2024-10-11 07:10:20|5780.85|5780.15|5780.73|5780.03|5780.85|5780.15|5780.73|5780.03|13
1728630630000|2024-10-11 07:10:30|5780.48|5779.78|5780.48|5779.78|5780.73|5780.03|5780.48|5779.78|29
1728630640000|2024-10-11 07:10:40|5780.73|5780.03|5780.73|5780.03|5780.73|5780.03|5780.73|5780.03|9
1728630650000|2024-10-11 07:10:50|5780.48|5779.78|5780.48|5779.78|5780.48|5779.78|5780.48|5779.78|28
1728630660000|2024-10-11 07:11:00|5780.23|5779.53|5779.98|5779.28|5780.23|5779.53|5779.73|5779.03|53
1728630670000|2024-10-11 07:11:10|5779.73|5779.03|5779.48|5778.78|5779.73|5779.03|5779.48|5778.78|32
1728630680000|2024-10-11 07:11:20|5779.98|5779.28|5780.23|5779.53|5780.23|5779.53|5779.73|5779.03|126
1728630690000|2024-10-11 07:11:30|5779.98|5779.28|5780.23|5779.53|5780.23|5779.53|5779.98|5779.28|31
1728630700000|2024-10-11 07:11:40|5780.48|5779.78|5780.48|5779.78|5780.48|5779.78|5780.48|5779.78|14
1728630710000|2024-10-11 07:11:50|5780.23|5779.53|5780.23|5779.53|5780.23|5779.53|5780.23|5779.53|14
1728630720000|2024-10-11 07:12:00|5779.98|5779.28|5779.98|5779.28|5779.98|5779.28|5779.98|5779.28|16
1728630730000|2024-10-11 07:12:10|5780.23|5779.53|5779.73|5779.03|5780.23|5779.53|5779.73|5779.03|35
1728630740000|2024-10-11 07:12:20|5779.98|5779.28|5779.73|5779.03|5779.98|5779.28|5779.73|5779.03|22
1728630750000|2024-10-11 07:12:30|||||||||7
1728630760000|2024-10-11 07:12:40|5779.6|5778.9|5779.48|5778.78|5779.73|5779.03|5779.48|5778.78|25
1728630770000|2024-10-11 07:12:50|||||||||21
1728630780000|2024-10-11 07:13:00|5779.6|5778.9|5779.73|5779.03|5779.73|5779.03|5779.48|5778.78|13
1728630790000|2024-10-11 07:13:10|5779.48|5778.78|5779.73|5779.03|5779.73|5779.03|5779.48|5778.78|25
1728630800000|2024-10-11 07:13:20|5779.98|5779.28|5779.98|5779.28|5779.98|5779.28|5779.73|5779.03|27
1728630810000|2024-10-11 07:13:30|5780.1|5779.4|5779.73|5779.03|5780.1|5779.4|5779.73|5779.03|38
1728630820000|2024-10-11 07:13:40|5779.85|5779.15|5779.98|5779.28|5780.23|5779.53|5779.85|5779.15|11
1728630830000|2024-10-11 07:13:50|5780.48|5779.78|5780.23|5779.53|5780.48|5779.78|5780.23|5779.53|25
1728630840000|2024-10-11 07:14:00|5780.48|5779.78|5779.98|5779.28|5780.48|5779.78|5779.98|5779.28|29
1728630850000|2024-10-11 07:14:10|||||||||16
1728630860000|2024-10-11 07:14:20|||||||||2
1728630870000|2024-10-11 07:14:30|5779.23|5778.53|5779.48|5778.78|5779.48|5778.78|5779.23|5778.53|56
1728630880000|2024-10-11 07:14:40|||||||||13
1728630890000|2024-10-11 07:14:50|||||||||2
1728630900000|2024-10-11 07:15:00|5779.23|5778.53|5778.98|5778.28|5779.35|5778.65|5778.98|5778.28|49
1728630910000|2024-10-11 07:15:10|5778.73|5778.03|5778.48|5777.78|5778.73|5778.03|5778.48|5777.78|52
1728630920000|2024-10-11 07:15:20|5778.23|5777.53|5778.23|5777.53|5778.23|5777.53|5778.23|5777.53|43
1728630930000|2024-10-11 07:15:30|5777.98|5777.28|5777.73|5777.03|5777.98|5777.28|5777.73|5777.03|57
1728630940000|2024-10-11 07:15:40|5777.48|5776.78|5777.48|5776.78|5777.48|5776.78|5777.23|5776.53|66
1728630950000|2024-10-11 07:15:50|5777.35|5776.65|5776.98|5776.28|5777.35|5776.65|5776.98|5776.28|69
1728630960000|2024-10-11 07:16:00|5776.73|5776.03|5777.48|5776.78|5777.48|5776.78|5776.73|5776.03|113
1728630970000|2024-10-11 07:16:10|5777.73|5777.03|5777.98|5777.28|5777.98|5777.28|5777.73|5777.03|59
1728630980000|2024-10-11 07:16:20|5778.23|5777.53|5777.98|5777.28|5778.23|5777.53|5777.98|5777.28|21
1728630990000|2024-10-11 07:16:30|5778.23|5777.53|5778.48|5777.78|5778.48|5777.78|5778.23|5777.53|31
1728631000000|2024-10-11 07:16:40|||||||||9
1728631010000|2024-10-11 07:16:50|5777.48|5776.78|5777.48|5776.78|5777.48|5776.78|5777.35|5776.65|302
1728631020000|2024-10-11 07:17:00|5777.73|5777.03|5777.23|5776.53|5777.85|5777.15|5777.23|5776.53|75
1728631030000|2024-10-11 07:17:10|5777.48|5776.78|5777.35|5776.65|5777.48|5776.78|5777.35|5776.65|40
1728631040000|2024-10-11 07:17:20|5777.23|5776.53|5777.23|5776.53|5777.23|5776.53|5777.23|5776.53|4
1728631050000|2024-10-11 07:17:30|5777.1|5776.4|5776.23|5775.53|5777.23|5776.53|5776.23|5775.53|87
1728631060000|2024-10-11 07:17:40|5775.98|5775.28|5775.98|5775.28|5775.98|5775.28|5775.73|5775.03|82
1728631070000|2024-10-11 07:17:50|5776.23|5775.53|5775.98|5775.28|5776.23|5775.53|5775.48|5774.78|77
1728631080000|2024-10-11 07:18:00|5775.73|5775.03|5776.23|5775.53|5776.23|5775.53|5775.73|5775.03|104
1728631090000|2024-10-11 07:18:10|5776.35|5775.65|5775.98|5775.28|5776.48|5775.78|5775.98|5775.28|24
1728631100000|2024-10-11 07:18:20|5776.23|5775.53|5776.48|5775.78|5776.48|5775.78|5776.23|5775.53|32
1728631110000|2024-10-11 07:18:30|5776.73|5776.03|5776.6|5775.9|5776.98|5776.28|5776.6|5775.9|39
1728631120000|2024-10-11 07:18:40|5776.73|5776.03|5776.98|5776.28|5777.23|5776.53|5776.73|5776.03|34
1728631130000|2024-10-11 07:18:50|5777.23|5776.53|5777.23|5776.53|5777.23|5776.53|5777.23|5776.53|5
1728631140000|2024-10-11 07:19:00|5776.98|5776.28|5776.98|5776.28|5776.98|5776.28|5776.73|5776.03|56
1728631150000|2024-10-11 07:19:10|5776.85|5776.15|5776.98|5776.28|5776.98|5776.28|5776.6|5775.9|41
1728631160000|2024-10-11 07:19:20|5776.73|5776.03|5776.73|5776.03|5776.73|5776.03|5776.35|5775.65|22
1728631170000|2024-10-11 07:19:30|5776.48|5775.78|5776.48|5775.78|5776.48|5775.78|5776.48|5775.78|10
1728631180000|2024-10-11 07:19:40|5776.73|5776.03|5776.48|5775.78|5776.73|5776.03|5776.48|5775.78|9
1728631190000|2024-10-11 07:19:50|||||||||3
1728631200000|2024-10-11 07:20:00|5776.73|5776.03|5776.48|5775.78|5776.73|5776.03|5776.48|5775.78|15
1728631210000|2024-10-11 07:20:10|5776.23|5775.53|5776.23|5775.53|5776.23|5775.53|5775.98|5775.28|26
1728631220000|2024-10-11 07:20:20|||||||||1
1728631230000|2024-10-11 07:20:30|||||||||1
1728631240000|2024-10-11 07:20:40|||||||||20
1728631250000|2024-10-11 07:20:50|||||||||13
1728631260000|2024-10-11 07:21:00|5776.48|5775.78|5776.23|5775.53|5776.48|5775.78|5776.23|5775.53|40
1728631270000|2024-10-11 07:21:10|5775.98|5775.28|5775.85|5775.15|5776.23|5775.53|5775.85|5775.15|16
1728631280000|2024-10-11 07:21:20|5775.73|5775.03|5775.48|5774.78|5775.98|5775.28|5775.48|5774.78|14
1728631290000|2024-10-11 07:21:30|||||||||3
1728631300000|2024-10-11 07:21:40|5775.6|5774.9|5775.48|5774.78|5775.6|5774.9|5775.48|5774.78|6
1728631310000|2024-10-11 07:21:50|5775.73|5775.03|5775.48|5774.78|5775.73|5775.03|5775.48|5774.78|12
1728631320000|2024-10-11 07:22:00|5775.23|5774.53|5775.48|5774.78|5775.48|5774.78|5775.23|5774.53|55
1728631330000|2024-10-11 07:22:10|5775.73|5775.03|5775.23|5774.53|5775.73|5775.03|5775.23|5774.53|46
1728631340000|2024-10-11 07:22:20|5774.98|5774.28|5774.98|5774.28|5775.23|5774.53|5774.98|5774.28|47
1728631350000|2024-10-11 07:22:30|||||||||52
1728631360000|2024-10-11 07:22:40|5775.23|5774.53|5775.23|5774.53|5775.23|5774.53|5775.23|5774.53|28
1728631370000|2024-10-11 07:22:50|5775.1|5774.4|5775.23|5774.53|5775.23|5774.53|5775.1|5774.4|4
1728631380000|2024-10-11 07:23:00|5775.48|5774.78|5775.98|5775.28|5775.98|5775.28|5775.48|5774.78|87
1728631390000|2024-10-11 07:23:10|5776.23|5775.53|5776.23|5775.53|5776.23|5775.53|5775.98|5775.28|45
1728631400000|2024-10-11 07:23:20|5775.98|5775.28|5775.48|5774.78|5776.23|5775.53|5775.23|5774.53|76
1728631410000|2024-10-11 07:23:30|5775.23|5774.53|5774.98|5774.28|5775.48|5774.78|5774.98|5774.28|22
1728631420000|2024-10-11 07:23:40|5775.23|5774.53|5774.23|5773.53|5775.23|5774.53|5774.23|5773.53|65
1728631430000|2024-10-11 07:23:50|5774.48|5773.78|5774.23|5773.53|5774.48|5773.78|5774.23|5773.53|74
1728631440000|2024-10-11 07:24:00|5773.98|5773.28|5773.48|5772.78|5773.98|5773.28|5773.48|5772.78|200
1728631450000|2024-10-11 07:24:10|5772.98|5772.28|5772.73|5772.03|5772.98|5772.28|5772.73|5772.03|105
1728631460000|2024-10-11 07:24:20|5773.23|5772.53|5772.73|5772.03|5773.23|5772.53|5772.73|5772.03|127
1728631470000|2024-10-11 07:24:30|5772.98|5772.28|5773.23|5772.53|5773.23|5772.53|5772.73|5772.03|91
1728631480000|2024-10-11 07:24:40|5772.98|5772.28|5773.1|5772.4|5773.23|5772.53|5772.98|5772.28|75
1728631490000|2024-10-11 07:24:50|5773.23|5772.53|5773.48|5772.78|5773.48|5772.78|5772.98|5772.28|59
1728631500000|2024-10-11 07:25:00|5773.73|5773.03|5773.98|5773.28|5773.98|5773.28|5773.73|5773.03|69
1728631510000|2024-10-11 07:25:10|5774.23|5773.53|5774.23|5773.53|5774.23|5773.53|5774.23|5773.53|33
1728631520000|2024-10-11 07:25:20|5774.35|5773.65|5774.48|5773.78|5774.48|5773.78|5774.23|5773.53|51
1728631530000|2024-10-11 07:25:30|5774.23|5773.53|5774.23|5773.53|5774.73|5774.03|5774.23|5773.53|72
1728631540000|2024-10-11 07:25:40|5774.48|5773.78|5773.98|5773.28|5774.48|5773.78|5773.98|5773.28|20
1728631550000|2024-10-11 07:25:50|5774.1|5773.4|5774.23|5773.53|5774.23|5773.53|5773.98|5773.28|11
1728631560000|2024-10-11 07:26:00|5774.1|5773.4|5774.23|5773.53|5774.23|5773.53|5773.98|5773.28|23
1728631570000|2024-10-11 07:26:10|||||||||5
1728631580000|2024-10-11 07:26:20|5774.48|5773.78|5774.73|5774.03|5774.73|5774.03|5774.48|5773.78|34
1728631590000|2024-10-11 07:26:30|5774.98|5774.28|5774.98|5774.28|5775.23|5774.53|5774.98|5774.28|41
1728631600000|2024-10-11 07:26:40|5775.1|5774.4|5775.23|5774.53|5775.23|5774.53|5774.98|5774.28|7
1728631610000|2024-10-11 07:26:50|5775.35|5774.65|5775.73|5775.03|5775.98|5775.28|5775.35|5774.65|90
1728631620000|2024-10-11 07:27:00|5775.98|5775.28|5775.98|5775.28|5775.98|5775.28|5775.98|5775.28|31
1728631630000|2024-10-11 07:27:10|5776.23|5775.53|5776.48|5775.78|5776.48|5775.78|5776.23|5775.53|48
1728631640000|2024-10-11 07:27:20|5776.73|5776.03|5776.23|5775.53|5776.73|5776.03|5776.23|5775.53|22
1728631650000|2024-10-11 07:27:30|5776.1|5775.4|5775.98|5775.28|5776.1|5775.4|5775.73|5775.03|32
1728631660000|2024-10-11 07:27:40|||||||||3
1728631670000|2024-10-11 07:27:50|||||||||16
1728631680000|2024-10-11 07:28:00|5775.73|5775.03|5775.85|5775.15|5775.98|5775.28|5775.73|5775.03|33
1728631690000|2024-10-11 07:28:10|5775.98|5775.28|5775.73|5775.03|5775.98|5775.28|5775.73|5775.03|15
1728631700000|2024-10-11 07:28:20|5775.98|5775.28|5776.23|5775.53|5776.23|5775.53|5775.98|5775.28|16
1728631710000|2024-10-11 07:28:30|5775.98|5775.28|5775.98|5775.28|5776.1|5775.4|5775.98|5775.28|14
1728631720000|2024-10-11 07:28:40|5775.73|5775.03|5775.98|5775.28|5775.98|5775.28|5775.73|5775.03|14
1728631730000|2024-10-11 07:28:50|5776.23|5775.53|5776.23|5775.53|5776.23|5775.53|5776.23|5775.53|20
1728631740000|2024-10-11 07:29:00|5776.48|5775.78|5776.73|5776.03|5776.73|5776.03|5776.48|5775.78|29
1728631750000|2024-10-11 07:29:10|||||||||1
1728631760000|2024-10-11 07:29:20|||||||||7
1728631770000|2024-10-11 07:29:30|5777.23|5776.53|5776.48|5775.78|5777.23|5776.53|5776.48|5775.78|72
1728631780000|2024-10-11 07:29:40|5776.73|5776.03|5776.23|5775.53|5776.73|5776.03|5776.23|5775.53|36
1728631790000|2024-10-11 07:29:50|5776.48|5775.78|5776.73|5776.03|5776.73|5776.03|5776.48|5775.78|13
1728631800000|2024-10-11 07:30:00|5776.48|5775.78|5776.23|5775.53|5776.48|5775.78|5776.23|5775.53|67
1728631810000|2024-10-11 07:30:10|5776.48|5775.78|5776.23|5775.53|5776.48|5775.78|5776.23|5775.53|44
1728631820000|2024-10-11 07:30:20|5775.98|5775.28|5775.98|5775.28|5775.98|5775.28|5775.98|5775.28|8
1728631830000|2024-10-11 07:30:30|5776.23|5775.53|5775.85|5775.15|5776.23|5775.53|5775.73|5775.03|40
1728631840000|2024-10-11 07:30:40|5775.98|5775.28|5775.98|5775.28|5775.98|5775.28|5775.73|5775.03|21
1728631850000|2024-10-11 07:30:50|5776.23|5775.53|5776.23|5775.53|5776.23|5775.53|5775.98|5775.28|34
1728631870000|2024-10-11 07:31:10|5776.1|5775.4|5775.98|5775.28|5776.23|5775.53|5775.98|5775.28|48
1728631880000|2024-10-11 07:31:20|5775.73|5775.03|5775.73|5775.03|5775.73|5775.03|5775.6|5774.9|26
1728631890000|2024-10-11 07:31:30|5775.98|5775.28|5775.98|5775.28|5775.98|5775.28|5775.6|5774.9|27
1728631900000|2024-10-11 07:31:40|5776.23|5775.53|5775.85|5775.15|5776.35|5775.65|5775.85|5775.15|29
1728631910000|2024-10-11 07:31:50|5775.98|5775.28|5775.98|5775.28|5775.98|5775.28|5775.98|5775.28|1
1728631920000|2024-10-11 07:32:00|5776.23|5775.53|5776.73|5776.03|5776.73|5776.03|5776.23|5775.53|24
1728631930000|2024-10-11 07:32:10|5776.48|5775.78|5776.23|5775.53|5776.48|5775.78|5776.23|5775.53|15
1728631950000|2024-10-11 07:32:30|5775.98|5775.28|5774.98|5774.28|5775.98|5775.28|5774.98|5774.28|142
1728631960000|2024-10-11 07:32:40|5775.1|5774.4|5775.48|5774.78|5775.48|5774.78|5774.98|5774.28|114
1728631970000|2024-10-11 07:32:50|5775.73|5775.03|5775.98|5775.28|5775.98|5775.28|5775.73|5775.03|99
1728631980000|2024-10-11 07:33:00|5775.85|5775.15|5775.98|5775.28|5775.98|5775.28|5775.73|5775.03|4
1728631990000|2024-10-11 07:33:10|5776.23|5775.53|5776.48|5775.78|5776.48|5775.78|5776.23|5775.53|14
1728632000000|2024-10-11 07:33:20|5776.23|5775.53|5776.48|5775.78|5776.48|5775.78|5775.98|5775.28|24
1728632010000|2024-10-11 07:33:30|5776.23|5775.53|5776.23|5775.53|5776.23|5775.53|5776.23|5775.53|17
1728632020000|2024-10-11 07:33:40|5776.1|5775.4|5775.98|5775.28|5776.23|5775.53|5775.98|5775.28|10
1728632030000|2024-10-11 07:33:50|5775.73|5775.03|5775.73|5775.03|5775.73|5775.03|5775.6|5774.9|8
1728632040000|2024-10-11 07:34:00|5775.48|5774.78|5775.48|5774.78|5775.73|5775.03|5775.35|5774.65|29
1728632050000|2024-10-11 07:34:10|5775.35|5774.65|5775.23|5774.53|5775.35|5774.65|5775.23|5774.53|9
1728632060000|2024-10-11 07:34:20|5775.1|5774.4|5775.23|5774.53|5775.23|5774.53|5774.98|5774.28|13
1728632070000|2024-10-11 07:34:30|5774.98|5774.28|5775.23|5774.53|5775.23|5774.53|5774.98|5774.28|26
1728632080000|2024-10-11 07:34:40|5774.98|5774.28|5774.98|5774.28|5775.1|5774.4|5774.98|5774.28|8
1728632090000|2024-10-11 07:34:50|5775.23|5774.53|5775.1|5774.4|5775.23|5774.53|5774.98|5774.28|14
1728632100000|2024-10-11 07:35:00|5774.98|5774.28|5774.98|5774.28|5775.1|5774.4|5774.98|5774.28|5
1728632120000|2024-10-11 07:35:20|5775.23|5774.53|5775.23|5774.53|5775.23|5774.53|5774.98|5774.28|38
1728632130000|2024-10-11 07:35:30|5775.1|5774.4|5775.23|5774.53|5775.23|5774.53|5774.98|5774.28|0
1728632140000|2024-10-11 07:35:40|||||||||41
1728632150000|2024-10-11 07:35:50|5775.48|5774.78|5775.6|5774.9|5775.73|5775.03|5775.48|5774.78|30
1728632160000|2024-10-11 07:36:00|5775.48|5774.78|5775.6|5774.9|5775.73|5775.03|5775.48|5774.78|6
1728632170000|2024-10-11 07:36:10|5775.48|5774.78|5775.48|5774.78|5775.98|5775.28|5775.48|5774.78|46
1728632180000|2024-10-11 07:36:20|5775.23|5774.53|5775.23|5774.53|5775.23|5774.53|5775.23|5774.53|7
1728632200000|2024-10-11 07:36:40|5775.73|5775.03|5775.73|5775.03|5775.73|5775.03|5775.48|5774.78|41
1728632210000|2024-10-11 07:36:50|5775.6|5774.9|5775.48|5774.78|5775.73|5775.03|5775.48|5774.78|11
1728632220000|2024-10-11 07:37:00|5775.6|5774.9|5775.23|5774.53|5775.6|5774.9|5775.23|5774.53|30
1728632230000|2024-10-11 07:37:10|5775.48|5774.78|5775.48|5774.78|5775.48|5774.78|5775.48|5774.78|3
1728632240000|2024-10-11 07:37:20|5775.23|5774.53|5775.23|5774.53|5775.23|5774.53|5775.23|5774.53|10
1728632250000|2024-10-11 07:37:30|||||||||9
1728632260000|2024-10-11 07:37:40|5775.1|5774.4|5774.98|5774.28|5775.23|5774.53|5774.98|5774.28|12
1728632270000|2024-10-11 07:37:50|5775.23|5774.53|5775.23|5774.53|5775.23|5774.53|5775.23|5774.53|21
1728632280000|2024-10-11 07:38:00|5775.48|5774.78|5775.23|5774.53|5775.48|5774.78|5775.23|5774.53|37
1728632290000|2024-10-11 07:38:10|5774.98|5774.28|5774.98|5774.28|5774.98|5774.28|5774.98|5774.28|6
1728632300000|2024-10-11 07:38:20|5775.23|5774.53|5775.23|5774.53|5775.23|5774.53|5775.23|5774.53|7
1728632310000|2024-10-11 07:38:30|5775.48|5774.78|5775.23|5774.53|5775.48|5774.78|5775.23|5774.53|15
1728632330000|2024-10-11 07:38:50|5775.35|5774.65|5775.98|5775.28|5776.1|5775.4|5775.23|5774.53|52
1728632340000|2024-10-11 07:39:00|5776.23|5775.53|5776.23|5775.53|5776.23|5775.53|5775.98|5775.28|36
1728632350000|2024-10-11 07:39:10|5775.98|5775.28|5775.98|5775.28|5776.23|5775.53|5775.98|5775.28|32
1728632370000|2024-10-11 07:39:30|||||||||9
1728632380000|2024-10-11 07:39:40|5775.73|5775.03|5775.73|5775.03|5775.73|5775.03|5775.73|5775.03|12
1728632390000|2024-10-11 07:39:50|||||||||14
1728632400000|2024-10-11 07:40:00|5775.98|5775.28|5776.23|5775.53|5776.23|5775.53|5775.98|5775.28|17
1728632410000|2024-10-11 07:40:10|5776.48|5775.78|5776.23|5775.53|5776.48|5775.78|5776.23|5775.53|37
1728632420000|2024-10-11 07:40:20|5776.35|5775.65|5776.35|5775.65|5776.35|5775.65|5776.35|5775.65|9
1728632430000|2024-10-11 07:40:30|5776.48|5775.78|5776.48|5775.78|5776.48|5775.78|5776.23|5775.53|9
1728632440000|2024-10-11 07:40:40|5776.73|5776.03|5776.48|5775.78|5776.73|5776.03|5776.48|5775.78|20
1728632460000|2024-10-11 07:41:00|5776.6|5775.9|5776.48|5775.78|5776.73|5776.03|5776.23|5775.53|46
1728632470000|2024-10-11 07:41:10|5776.23|5775.53|5776.23|5775.53|5776.35|5775.65|5776.23|5775.53|26
1728632480000|2024-10-11 07:41:20|5776.35|5775.65|5776.23|5775.53|5776.35|5775.65|5776.23|5775.53|19
1728632490000|2024-10-11 07:41:30|||||||||5
1728632500000|2024-10-11 07:41:40|||||||||1
1728632510000|2024-10-11 07:41:50|5776.48|5775.78|5777.23|5776.53|5777.23|5776.53|5776.48|5775.78|79
1728632520000|2024-10-11 07:42:00|5776.98|5776.28|5776.98|5776.28|5776.98|5776.28|5776.73|5776.03|37
1728632530000|2024-10-11 07:42:10|5776.73|5776.03|5776.73|5776.03|5776.73|5776.03|5776.73|5776.03|13
1728632540000|2024-10-11 07:42:20|5776.85|5776.15|5776.73|5776.03|5776.98|5776.28|5776.73|5776.03|11
1728632550000|2024-10-11 07:42:30|5776.98|5776.28|5776.73|5776.03|5776.98|5776.28|5776.73|5776.03|6
1728632560000|2024-10-11 07:42:40|5776.98|5776.28|5776.73|5776.03|5776.98|5776.28|5776.73|5776.03|6
1728632590000|2024-10-11 07:43:10|5776.98|5776.28|5776.98|5776.28|5776.98|5776.28|5776.98|5776.28|21
1728632600000|2024-10-11 07:43:20|5776.73|5776.03|5776.73|5776.03|5776.73|5776.03|5776.73|5776.03|26
1728632610000|2024-10-11 07:43:30|5776.48|5775.78|5776.73|5776.03|5776.73|5776.03|5776.48|5775.78|24
1728632620000|2024-10-11 07:43:40|5776.98|5776.28|5776.98|5776.28|5776.98|5776.28|5776.98|5776.28|13
1728632630000|2024-10-11 07:43:50|5776.85|5776.15|5776.48|5775.78|5776.85|5776.15|5776.48|5775.78|15
1728632640000|2024-10-11 07:44:00|5776.23|5775.53|5776.48|5775.78|5776.48|5775.78|5776.23|5775.53|23
1728632660000|2024-10-11 07:44:20|||||||||8
1728632680000|2024-10-11 07:44:40|5776.73|5776.03|5776.73|5776.03|5776.73|5776.03|5776.73|5776.03|15
1728632690000|2024-10-11 07:44:50|5776.48|5775.78|5776.48|5775.78|5776.48|5775.78|5776.48|5775.78|21
1728632700000|2024-10-11 07:45:00|5776.6|5775.9|5776.98|5776.28|5776.98|5776.28|5776.48|5775.78|21
1728632710000|2024-10-11 07:45:10|5776.73|5776.03|5776.73|5776.03|5776.73|5776.03|5776.73|5776.03|18
1728632720000|2024-10-11 07:45:20|5776.98|5776.28|5776.98|5776.28|5776.98|5776.28|5776.73|5776.03|15
1728632730000|2024-10-11 07:45:30|5776.73|5776.03|5776.98|5776.28|5776.98|5776.28|5776.73|5776.03|10
1728632740000|2024-10-11 07:45:40|5777.23|5776.53|5776.98|5776.28|5777.23|5776.53|5776.98|5776.28|28
1728632750000|2024-10-11 07:45:50|5777.48|5776.78|5777.73|5777.03|5777.73|5777.03|5777.48|5776.78|53
1728632760000|2024-10-11 07:46:00|5777.98|5777.28|5777.48|5776.78|5777.98|5777.28|5777.23|5776.53|108
1728632770000|2024-10-11 07:46:10|||||||||17
1728632780000|2024-10-11 07:46:20|||||||||7
1728632790000|2024-10-11 07:46:30|||||||||5
1728632800000|2024-10-11 07:46:40|5777.23|5776.53|5777.23|5776.53|5777.23|5776.53|5777.23|5776.53|21
1728632810000|2024-10-11 07:46:50|||||||||3
1728632820000|2024-10-11 07:47:00|||||||||8
1728632840000|2024-10-11 07:47:20|||||||||1
1728632850000|2024-10-11 07:47:30|||||||||3
1728632860000|2024-10-11 07:47:40|5777.48|5776.78|5777.48|5776.78|5777.48|5776.78|5777.48|5776.78|10
1728632870000|2024-10-11 07:47:50|5777.35|5776.65|5777.48|5776.78|5777.48|5776.78|5777.35|5776.65|21
1728632880000|2024-10-11 07:48:00|5777.73|5777.03|5777.98|5777.28|5777.98|5777.28|5777.73|5777.03|15
1728632890000|2024-10-11 07:48:10|||||||||2
1728632900000|2024-10-11 07:48:20|||||||||5
1728632910000|2024-10-11 07:48:30|5778.23|5777.53|5778.35|5777.65|5778.48|5777.78|5778.23|5777.53|60
1728632920000|2024-10-11 07:48:40|5778.23|5777.53|5778.48|5777.78|5778.48|5777.78|5778.23|5777.53|5
1728632930000|2024-10-11 07:48:50|||||||||2
1728632940000|2024-10-11 07:49:00|5778.6|5777.9|5778.48|5777.78|5778.6|5777.9|5778.48|5777.78|10
1728632950000|2024-10-11 07:49:10|||||||||5
1728632960000|2024-10-11 07:49:20|||||||||1
1728632970000|2024-10-11 07:49:30|5778.23|5777.53|5778.48|5777.78|5778.48|5777.78|5778.23|5777.53|22
1728632980000|2024-10-11 07:49:40|||||||||8
1728632990000|2024-10-11 07:49:50|5778.6|5777.9|5778.23|5777.53|5778.6|5777.9|5778.23|5777.53|11
1728633000000|2024-10-11 07:50:00|5778.48|5777.78|5778.48|5777.78|5778.6|5777.9|5778.48|5777.78|33
1728633010000|2024-10-11 07:50:10|5778.6|5777.9|5778.73|5778.03|5778.73|5778.03|5778.48|5777.78|15
1728633020000|2024-10-11 07:50:20|||||||||7
1728633030000|2024-10-11 07:50:30|5778.98|5778.28|5778.98|5778.28|5778.98|5778.28|5778.98|5778.28|59
1728633040000|2024-10-11 07:50:40|||||||||51
1728633060000|2024-10-11 07:51:00|5778.73|5778.03|5778.98|5778.28|5778.98|5778.28|5778.73|5778.03|33
1728633080000|2024-10-11 07:51:20|5779.23|5778.53|5779.48|5778.78|5779.48|5778.78|5779.23|5778.53|22
1728633090000|2024-10-11 07:51:30|5779.23|5778.53|5778.98|5778.28|5779.23|5778.53|5778.98|5778.28|14
1728633100000|2024-10-11 07:51:40|||||||||1
1728633110000|2024-10-11 07:51:50|||||||||5
1728633120000|2024-10-11 07:52:00|5778.73|5778.03|5778.98|5778.28|5778.98|5778.28|5778.73|5778.03|22
1728633130000|2024-10-11 07:52:10|5779.1|5778.4|5779.1|5778.4|5779.23|5778.53|5778.98|5778.28|31
1728633140000|2024-10-11 07:52:20|5779.23|5778.53|5779.48|5778.78|5779.48|5778.78|5779.23|5778.53|17
1728633150000|2024-10-11 07:52:30|||||||||2
1728633160000|2024-10-11 07:52:40|5779.23|5778.53|5779.73|5779.03|5779.73|5779.03|5779.23|5778.53|39
1728633170000|2024-10-11 07:52:50|||||||||21
1728633180000|2024-10-11 07:53:00|||||||||8
1728633190000|2024-10-11 07:53:10|5779.98|5779.28|5779.98|5779.28|5779.98|5779.28|5779.98|5779.28|44
1728633200000|2024-10-11 07:53:20|5780.23|5779.53|5780.23|5779.53|5780.23|5779.53|5779.98|5779.28|46
1728633210000|2024-10-11 07:53:30|5780.1|5779.4|5780.23|5779.53|5780.23|5779.53|5780.1|5779.4|22
1728633220000|2024-10-11 07:53:40|5780.48|5779.78|5780.48|5779.78|5780.48|5779.78|5780.48|5779.78|16
1728633230000|2024-10-11 07:53:50|5780.73|5780.03|5780.73|5780.03|5780.73|5780.03|5780.48|5779.78|84
1728633240000|2024-10-11 07:54:00|||||||||51
1728633250000|2024-10-11 07:54:10|5780.48|5779.78|5780.23|5779.53|5780.73|5780.03|5780.23|5779.53|91
1728633260000|2024-10-11 07:54:20|5780.48|5779.78|5779.98|5779.28|5780.48|5779.78|5779.98|5779.28|49
1728633270000|2024-10-11 07:54:30|5779.73|5779.03|5779.48|5778.78|5779.73|5779.03|5779.48|5778.78|24
1728633280000|2024-10-11 07:54:40|||||||||28
1728633290000|2024-10-11 07:54:50|5779.23|5778.53|5779.23|5778.53|5779.48|5778.78|5779.23|5778.53|41
1728633300000|2024-10-11 07:55:00|5779.48|5778.78|5778.98|5778.28|5779.48|5778.78|5778.98|5778.28|23
1728633310000|2024-10-11 07:55:10|5778.85|5778.15|5778.98|5778.28|5778.98|5778.28|5778.73|5778.03|31
1728633320000|2024-10-11 07:55:20|5778.73|5778.03|5778.73|5778.03|5778.73|5778.03|5778.73|5778.03|25
1728633330000|2024-10-11 07:55:30|5778.98|5778.28|5778.98|5778.28|5778.98|5778.28|5778.98|5778.28|20
1728633340000|2024-10-11 07:55:40|5778.85|5778.15|5779.23|5778.53|5779.35|5778.65|5778.85|5778.15|70
1728633350000|2024-10-11 07:55:50|5779.35|5778.65|5779.35|5778.65|5779.35|5778.65|5779.23|5778.53|15
1728633360000|2024-10-11 07:56:00|5779.23|5778.53|5779.35|5778.65|5779.48|5778.78|5779.23|5778.53|13
1728633370000|2024-10-11 07:56:10|5779.23|5778.53|5778.98|5778.28|5779.23|5778.53|5778.98|5778.28|10
1728633380000|2024-10-11 07:56:20|||||||||30
1728633390000|2024-10-11 07:56:30|5778.73|5778.03|5778.98|5778.28|5778.98|5778.28|5778.73|5778.03|11
1728633400000|2024-10-11 07:56:40|5779.23|5778.53|5779.23|5778.53|5779.23|5778.53|5779.23|5778.53|5
1728633410000|2024-10-11 07:56:50|5778.98|5778.28|5778.73|5778.03|5778.98|5778.28|5778.73|5778.03|14
1728633420000|2024-10-11 07:57:00|5778.98|5778.28|5778.98|5778.28|5778.98|5778.28|5778.98|5778.28|13
1728633430000|2024-10-11 07:57:10|||||||||1
1728633440000|2024-10-11 07:57:20|5779.48|5778.78|5779.48|5778.78|5779.48|5778.78|5779.48|5778.78|15
1728633450000|2024-10-11 07:57:30|5779.23|5778.53|5779.23|5778.53|5779.23|5778.53|5779.23|5778.53|10
1728633460000|2024-10-11 07:57:40|5779.48|5778.78|5779.23|5778.53|5779.48|5778.78|5779.23|5778.53|18
1728633480000|2024-10-11 07:58:00|5779.48|5778.78|5779.6|5778.9|5779.73|5779.03|5779.48|5778.78|37
1728633490000|2024-10-11 07:58:10|5779.73|5779.03|5779.98|5779.28|5779.98|5779.28|5779.73|5779.03|9
1728633500000|2024-10-11 07:58:20|5779.85|5779.15|5779.98|5779.28|5780.23|5779.53|5779.85|5779.15|56
1728633510000|2024-10-11 07:58:30|5779.73|5779.03|5779.48|5778.78|5779.73|5779.03|5779.48|5778.78|36
1728633520000|2024-10-11 07:58:40|5779.73|5779.03|5779.73|5779.03|5779.73|5779.03|5779.73|5779.03|10
1728633530000|2024-10-11 07:58:50|5779.98|5779.28|5779.98|5779.28|5779.98|5779.28|5779.98|5779.28|22
1728633540000|2024-10-11 07:59:00|||||||||8
1728633550000|2024-10-11 07:59:10|5779.73|5779.03|5779.98|5779.28|5779.98|5779.28|5779.73|5779.03|6
1728633560000|2024-10-11 07:59:20|5780.23|5779.53|5779.98|5779.28|5780.23|5779.53|5779.98|5779.28|19
1728633570000|2024-10-11 07:59:30|||||||||2
1728633590000|2024-10-11 07:59:50|5779.73|5779.03|5779.48|5778.78|5779.73|5779.03|5779.48|5778.78|29
1728633600000|2024-10-11 08:00:00|5779.73|5779.03|5779.48|5778.78|5779.73|5779.03|5779.48|5778.78|74
1728633610000|2024-10-11 08:00:10|5779.73|5779.03|5779.48|5778.78|5779.73|5779.03|5779.48|5778.78|5
1728633620000|2024-10-11 08:00:20|5779.35|5778.65|5779.23|5778.53|5779.35|5778.65|5779.1|5778.4|24
1728633630000|2024-10-11 08:00:30|5778.98|5778.28|5778.98|5778.28|5778.98|5778.28|5778.98|5778.28|15
1728633640000|2024-10-11 08:00:40|5778.73|5778.03|5778.73|5778.03|5778.98|5778.28|5778.73|5778.03|20
1728633650000|2024-10-11 08:00:50|5778.98|5778.28|5778.73|5778.03|5778.98|5778.28|5778.73|5778.03|4
1728633660000|2024-10-11 08:01:00|5778.98|5778.28|5779.23|5778.53|5779.23|5778.53|5778.73|5778.03|32
1728633670000|2024-10-11 08:01:10|5778.98|5778.28|5778.98|5778.28|5778.98|5778.28|5778.73|5778.03|11
1728633680000|2024-10-11 08:01:20|5779.23|5778.53|5779.48|5778.78|5779.48|5778.78|5779.23|5778.53|8
1728633690000|2024-10-11 08:01:30|5779.35|5778.65|5779.48|5778.78|5779.73|5779.03|5779.23|5778.53|52
1728633700000|2024-10-11 08:01:40|5779.35|5778.65|5779.35|5778.65|5779.35|5778.65|5779.35|5778.65|13
1728633710000|2024-10-11 08:01:50|5779.23|5778.53|5779.23|5778.53|5779.23|5778.53|5779.23|5778.53|8
1728633720000|2024-10-11 08:02:00|5778.98|5778.28|5779.23|5778.53|5779.23|5778.53|5778.98|5778.28|20
1728633730000|2024-10-11 08:02:10|5779.48|5778.78|5779.35|5778.65|5779.48|5778.78|5779.23|5778.53|21
1728633740000|2024-10-11 08:02:20|5779.23|5778.53|5779.23|5778.53|5779.23|5778.53|5779.23|5778.53|47
1728633750000|2024-10-11 08:02:30|5778.98|5778.28|5779.23|5778.53|5779.23|5778.53|5778.98|5778.28|26
1728633760000|2024-10-11 08:02:40|5779.1|5778.4|5779.23|5778.53|5779.23|5778.53|5779.1|5778.4|12
1728633770000|2024-10-11 08:02:50|5779.48|5778.78|5779.48|5778.78|5779.73|5779.03|5779.48|5778.78|17
1728633780000|2024-10-11 08:03:00|5779.35|5778.65|5779.48|5778.78|5779.73|5779.03|5779.35|5778.65|36
1728633790000|2024-10-11 08:03:10|5779.23|5778.53|5779.48|5778.78|5779.48|5778.78|5779.23|5778.53|20
1728633800000|2024-10-11 08:03:20|5779.73|5779.03|5779.73|5779.03|5779.73|5779.03|5779.73|5779.03|13
1728633810000|2024-10-11 08:03:30|5779.6|5778.9|5779.23|5778.53|5779.6|5778.9|5779.23|5778.53|21
1728633820000|2024-10-11 08:03:40|||||||||16
1728633830000|2024-10-11 08:03:50|5778.98|5778.28|5778.98|5778.28|5778.98|5778.28|5778.98|5778.28|25
1728633840000|2024-10-11 08:04:00|5778.73|5778.03|5778.73|5778.03|5778.98|5778.28|5778.48|5777.78|80
1728633850000|2024-10-11 08:04:10|||||||||26
1728633860000|2024-10-11 08:04:20|5778.48|5777.78|5778.48|5777.78|5778.48|5777.78|5778.48|5777.78|19
1728633870000|2024-10-11 08:04:30|5778.23|5777.53|5778.48|5777.78|5778.48|5777.78|5778.23|5777.53|51
1728633880000|2024-10-11 08:04:40|5778.98|5778.28|5778.73|5778.03|5778.98|5778.28|5778.73|5778.03|38
1728633890000|2024-10-11 08:04:50|5778.85|5778.15|5778.73|5778.03|5778.85|5778.15|5778.73|5778.03|15
1728633900000|2024-10-11 08:05:00|5778.48|5777.78|5778.98|5778.28|5778.98|5778.28|5778.48|5777.78|49
1728633910000|2024-10-11 08:05:10|5779.23|5778.53|5779.48|5778.78|5779.48|5778.78|5778.98|5778.28|46
1728633920000|2024-10-11 08:05:20|5779.23|5778.53|5779.23|5778.53|5779.23|5778.53|5779.23|5778.53|37
1728633930000|2024-10-11 08:05:30|5779.48|5778.78|5779.35|5778.65|5779.48|5778.78|5779.35|5778.65|48
1728633940000|2024-10-11 08:05:40|5779.23|5778.53|5779.23|5778.53|5779.23|5778.53|5779.23|5778.53|10
1728633950000|2024-10-11 08:05:50|5779.48|5778.78|5778.23|5777.53|5779.48|5778.78|5778.23|5777.53|31
1728633960000|2024-10-11 08:06:00|5777.98|5777.28|5777.98|5777.28|5777.98|5777.28|5777.98|5777.28|55
1728633970000|2024-10-11 08:06:10|5777.73|5777.03|5777.23|5776.53|5777.73|5777.03|5777.23|5776.53|74
1728633980000|2024-10-11 08:06:20|5776.98|5776.28|5776.98|5776.28|5776.98|5776.28|5776.98|5776.28|10
1728633990000|2024-10-11 08:06:30|5777.1|5776.4|5776.48|5775.78|5777.23|5776.53|5776.48|5775.78|57
1728634000000|2024-10-11 08:06:40|5776.23|5775.53|5776.48|5775.78|5776.48|5775.78|5776.23|5775.53|26
1728634010000|2024-10-11 08:06:50|5776.73|5776.03|5777.23|5776.53|5777.23|5776.53|5776.73|5776.03|35
1728634020000|2024-10-11 08:07:00|5777.48|5776.78|5777.23|5776.53|5777.48|5776.78|5777.23|5776.53|28
1728634030000|2024-10-11 08:07:10|5777.35|5776.65|5777.23|5776.53|5777.35|5776.65|5777.23|5776.53|1
1728634040000|2024-10-11 08:07:20|5777.35|5776.65|5777.23|5776.53|5777.48|5776.78|5777.23|5776.53|16
1728634050000|2024-10-11 08:07:30|5776.98|5776.28|5776.98|5776.28|5776.98|5776.28|5776.98|5776.28|26
1728634060000|2024-10-11 08:07:40|||||||||16
1728634070000|2024-10-11 08:07:50|5777.23|5776.53|5776.98|5776.28|5777.23|5776.53|5776.73|5776.03|44
1728634080000|2024-10-11 08:08:00|5776.73|5776.03|5776.73|5776.03|5776.73|5776.03|5776.73|5776.03|3
1728634090000|2024-10-11 08:08:10|5776.98|5776.28|5776.98|5776.28|5776.98|5776.28|5776.98|5776.28|29
1728634100000|2024-10-11 08:08:20|5776.85|5776.15|5777.23|5776.53|5777.23|5776.53|5776.85|5776.15|6
1728634120000|2024-10-11 08:08:40|5776.98|5776.28|5776.98|5776.28|5776.98|5776.28|5776.98|5776.28|9
1728634130000|2024-10-11 08:08:50|5777.1|5776.4|5777.23|5776.53|5777.23|5776.53|5777.1|5776.4|16
1728634140000|2024-10-11 08:09:00|5777.1|5776.4|5776.48|5775.78|5777.23|5776.53|5776.48|5775.78|49
1728634150000|2024-10-11 08:09:10|5776.35|5775.65|5776.48|5775.78|5776.48|5775.78|5776.35|5775.65|46
1728634160000|2024-10-11 08:09:20|5776.23|5775.53|5776.23|5775.53|5776.35|5775.65|5776.23|5775.53|19
1728634170000|2024-10-11 08:09:30|5775.98|5775.28|5775.73|5775.03|5775.98|5775.28|5775.73|5775.03|45
1728634180000|2024-10-11 08:09:40|5775.6|5774.9|5775.48|5774.78|5775.6|5774.9|5775.48|5774.78|41
1728634190000|2024-10-11 08:09:50|5775.73|5775.03|5776.23|5775.53|5776.23|5775.53|5775.73|5775.03|49
1728634200000|2024-10-11 08:10:00|5776.48|5775.78|5776.73|5776.03|5776.73|5776.03|5776.48|5775.78|23
1728634210000|2024-10-11 08:10:10|||||||||4
1728634220000|2024-10-11 08:10:20|5776.48|5775.78|5776.48|5775.78|5776.48|5775.78|5776.48|5775.78|10
1728634230000|2024-10-11 08:10:30|5776.23|5775.53|5775.98|5775.28|5776.23|5775.53|5775.98|5775.28|11
1728634240000|2024-10-11 08:10:40|5775.73|5775.03|5775.73|5775.03|5775.73|5775.03|5775.73|5775.03|10
1728634250000|2024-10-11 08:10:50|5775.98|5775.28|5775.98|5775.28|5776.23|5775.53|5775.98|5775.28|35
1728634260000|2024-10-11 08:11:00|5775.73|5775.03|5775.98|5775.28|5775.98|5775.28|5775.73|5775.03|36
1728634270000|2024-10-11 08:11:10|||||||||10
1728634280000|2024-10-11 08:11:20|5775.85|5775.15|5775.98|5775.28|5775.98|5775.28|5775.73|5775.03|19
1728634290000|2024-10-11 08:11:30|5776.23|5775.53|5776.23|5775.53|5776.23|5775.53|5775.98|5775.28|39
1728634300000|2024-10-11 08:11:40|5776.35|5775.65|5776.1|5775.4|5776.35|5775.65|5776.1|5775.4|16
1728634310000|2024-10-11 08:11:50|5775.98|5775.28|5775.73|5775.03|5776.23|5775.53|5775.73|5775.03|26
1728634330000|2024-10-11 08:12:10|||||||||3
1728634340000|2024-10-11 08:12:20|5775.98|5775.28|5775.98|5775.28|5776.23|5775.53|5775.98|5775.28|50
1728634350000|2024-10-11 08:12:30|5775.73|5775.03|5775.48|5774.78|5775.73|5775.03|5775.48|5774.78|20
1728634360000|2024-10-11 08:12:40|5775.23|5774.53|5775.48|5774.78|5775.73|5775.03|5775.23|5774.53|27
1728634370000|2024-10-11 08:12:50|||||||||8
1728634380000|2024-10-11 08:13:00|5775.23|5774.53|5775.23|5774.53|5775.23|5774.53|5775.23|5774.53|23
1728634390000|2024-10-11 08:13:10|5774.98|5774.28|5774.73|5774.03|5774.98|5774.28|5774.23|5773.53|106
1728634400000|2024-10-11 08:13:20|5774.98|5774.28|5774.73|5774.03|5774.98|5774.28|5774.73|5774.03|48
1728634410000|2024-10-11 08:13:30|||||||||13
1728634420000|2024-10-11 08:13:40|5774.98|5774.28|5774.48|5773.78|5774.98|5774.28|5774.48|5773.78|76
1728634430000|2024-10-11 08:13:50|||||||||21
1728634440000|2024-10-11 08:14:00|5774.23|5773.53|5774.23|5773.53|5774.23|5773.53|5774.23|5773.53|25
1728634450000|2024-10-11 08:14:10|5774.48|5773.78|5774.23|5773.53|5774.48|5773.78|5774.23|5773.53|54
1728634460000|2024-10-11 08:14:20|5773.98|5773.28|5774.23|5773.53|5774.23|5773.53|5773.98|5773.28|50
1728634470000|2024-10-11 08:14:30|5774.48|5773.78|5774.98|5774.28|5774.98|5774.28|5774.48|5773.78|43
1728634480000|2024-10-11 08:14:40|5775.23|5774.53|5775.23|5774.53|5775.23|5774.53|5775.23|5774.53|18
1728634490000|2024-10-11 08:14:50|5774.98|5774.28|5775.48|5774.78|5775.48|5774.78|5774.98|5774.28|21
1728634500000|2024-10-11 08:15:00|5775.73|5775.03|5775.73|5775.03|5775.73|5775.03|5775.73|5775.03|31
1728634510000|2024-10-11 08:15:10|5775.98|5775.28|5775.23|5774.53|5775.98|5775.28|5775.1|5774.4|126
1728634520000|2024-10-11 08:15:20|5775.48|5774.78|5775.48|5774.78|5775.6|5774.9|5775.35|5774.65|10
1728634530000|2024-10-11 08:15:30|5775.73|5775.03|5775.48|5774.78|5775.73|5775.03|5775.48|5774.78|37
1728634540000|2024-10-11 08:15:40|||||||||13
1728634550000|2024-10-11 08:15:50|5775.35|5774.65|5775.23|5774.53|5775.35|5774.65|5775.1|5774.4|7
1728634560000|2024-10-11 08:16:00|5774.98|5774.28|5775.23|5774.53|5775.23|5774.53|5774.73|5774.03|37
1728634570000|2024-10-11 08:16:10|5775.48|5774.78|5775.73|5775.03|5775.98|5775.28|5775.48|5774.78|21
1728634580000|2024-10-11 08:16:20|||||||||12
1728634590000|2024-10-11 08:16:30|||||||||8
1728634600000|2024-10-11 08:16:40|5775.98|5775.28|5776.1|5775.4|5776.1|5775.4|5775.98|5775.28|15
1728634610000|2024-10-11 08:16:50|5775.98|5775.28|5775.98|5775.28|5776.23|5775.53|5775.98|5775.28|19
1728634620000|2024-10-11 08:17:00|5776.1|5775.4|5775.98|5775.28|5776.1|5775.4|5775.98|5775.28|22
1728634640000|2024-10-11 08:17:20|5775.85|5775.15|5775.73|5775.03|5775.85|5775.15|5775.73|5775.03|27
1728634650000|2024-10-11 08:17:30|5775.48|5774.78|5775.85|5775.15|5775.98|5775.28|5775.48|5774.78|28
1728634660000|2024-10-11 08:17:40|5775.98|5775.28|5775.98|5775.28|5775.98|5775.28|5775.73|5775.03|3
1728634670000|2024-10-11 08:17:50|5776.23|5775.53|5776.23|5775.53|5776.23|5775.53|5776.23|5775.53|10
1728634680000|2024-10-11 08:18:00|5776.48|5775.78|5776.73|5776.03|5776.73|5776.03|5776.48|5775.78|16
1728634690000|2024-10-11 08:18:10|5776.98|5776.28|5776.23|5775.53|5776.98|5776.28|5775.98|5775.28|153
1728634700000|2024-10-11 08:18:20|5776.1|5775.4|5775.98|5775.28|5776.1|5775.4|5775.98|5775.28|34
1728634710000|2024-10-11 08:18:30|5775.73|5775.03|5775.48|5774.78|5775.73|5775.03|5775.48|5774.78|28
1728634720000|2024-10-11 08:18:40|5775.35|5774.65|5775.23|5774.53|5775.48|5774.78|5775.23|5774.53|75
1728634730000|2024-10-11 08:18:50|5775.48|5774.78|5775.23|5774.53|5775.48|5774.78|5775.23|5774.53|27
1728634740000|2024-10-11 08:19:00|||||||||20
1728634750000|2024-10-11 08:19:10|5775.48|5774.78|5775.48|5774.78|5775.48|5774.78|5775.48|5774.78|43
1728634760000|2024-10-11 08:19:20|5775.35|5774.65|5775.23|5774.53|5775.35|5774.65|5775.23|5774.53|26
1728634770000|2024-10-11 08:19:30|||||||||10
1728634780000|2024-10-11 08:19:40|5775.48|5774.78|5775.48|5774.78|5775.48|5774.78|5775.48|5774.78|34
1728634790000|2024-10-11 08:19:50|||||||||97
1728634800000|2024-10-11 08:20:00|5775.23|5774.53|5775.48|5774.78|5775.48|5774.78|5775.23|5774.53|13
1728634810000|2024-10-11 08:20:10|5775.73|5775.03|5775.73|5775.03|5775.98|5775.28|5775.73|5775.03|54
1728634820000|2024-10-11 08:20:20|5775.85|5775.15|5775.73|5775.03|5775.85|5775.15|5775.73|5775.03|16
1728634830000|2024-10-11 08:20:30|5775.48|5774.78|5775.48|5774.78|5775.73|5775.03|5775.48|5774.78|13
1728634840000|2024-10-11 08:20:40|5775.23|5774.53|5774.98|5774.28|5775.23|5774.53|5774.98|5774.28|26
1728634860000|2024-10-11 08:21:00|5774.73|5774.03|5774.98|5774.28|5774.98|5774.28|5774.73|5774.03|23
1728634870000|2024-10-11 08:21:10|5775.1|5774.4|5774.98|5774.28|5775.1|5774.4|5774.98|5774.28|48
1728634880000|2024-10-11 08:21:20|5775.23|5774.53|5775.48|5774.78|5775.6|5774.9|5775.23|5774.53|43
1728634890000|2024-10-11 08:21:30|5775.23|5774.53|5775.23|5774.53|5775.23|5774.53|5775.1|5774.4|6
1728634900000|2024-10-11 08:21:40|5775.1|5774.4|5775.23|5774.53|5775.23|5774.53|5774.98|5774.28|2
1728634910000|2024-10-11 08:21:50|5775.48|5774.78|5775.48|5774.78|5775.48|5774.78|5775.48|5774.78|6
1728634920000|2024-10-11 08:22:00|5775.6|5774.9|5776.23|5775.53|5776.23|5775.53|5775.48|5774.78|17
1728634930000|2024-10-11 08:22:10|5776.48|5775.78|5776.48|5775.78|5776.48|5775.78|5776.23|5775.53|30
1728634940000|2024-10-11 08:22:20|5776.35|5775.65|5776.48|5775.78|5776.48|5775.78|5776.23|5775.53|7
1728634950000|2024-10-11 08:22:30|5776.23|5775.53|5775.98|5775.28|5776.23|5775.53|5775.98|5775.28|7
1728634960000|2024-10-11 08:22:40|5775.73|5775.03|5775.48|5774.78|5775.85|5775.15|5775.48|5774.78|46
1728634970000|2024-10-11 08:22:50|5775.23|5774.53|5775.23|5774.53|5775.23|5774.53|5775.23|5774.53|6
1728634980000|2024-10-11 08:23:00|5775.48|5774.78|5775.23|5774.53|5775.48|5774.78|5775.23|5774.53|54
1728634990000|2024-10-11 08:23:10|5775.48|5774.78|5775.73|5775.03|5775.98|5775.28|5775.48|5774.78|9
1728635000000|2024-10-11 08:23:20|5775.98|5775.28|5775.98|5775.28|5775.98|5775.28|5775.98|5775.28|3
1728635010000|2024-10-11 08:23:30|5776.1|5775.4|5775.98|5775.28|5776.1|5775.4|5775.98|5775.28|47
1728635020000|2024-10-11 08:23:40|5775.85|5775.15|5775.73|5775.03|5775.85|5775.15|5775.73|5775.03|11
1728635030000|2024-10-11 08:23:50|5775.98|5775.28|5776.23|5775.53|5776.23|5775.53|5775.98|5775.28|25
1728635040000|2024-10-11 08:24:00|5776.35|5775.65|5776.48|5775.78|5776.48|5775.78|5776.35|5775.65|3
1728635050000|2024-10-11 08:24:10|5776.6|5775.9|5776.73|5776.03|5776.73|5776.03|5776.6|5775.9|8
1728635060000|2024-10-11 08:24:20|5776.98|5776.28|5776.98|5776.28|5776.98|5776.28|5776.98|5776.28|15
1728635070000|2024-10-11 08:24:30|5777.23|5776.53|5777.23|5776.53|5777.23|5776.53|5777.23|5776.53|24
1728635080000|2024-10-11 08:24:40|5777.48|5776.78|5777.98|5777.28|5777.98|5777.28|5777.48|5776.78|37
1728635090000|2024-10-11 08:24:50|5777.73|5777.03|5777.48|5776.78|5777.73|5777.03|5777.48|5776.78|23
1728635100000|2024-10-11 08:25:00|5777.23|5776.53|5777.23|5776.53|5777.23|5776.53|5777.23|5776.53|21
1728635110000|2024-10-11 08:25:10|5777.48|5776.78|5777.23|5776.53|5777.48|5776.78|5776.98|5776.28|48
1728635120000|2024-10-11 08:25:20|5776.98|5776.28|5776.98|5776.28|5776.98|5776.28|5776.85|5776.15|12
1728635130000|2024-10-11 08:25:30|||||||||13
1728635140000|2024-10-11 08:25:40|5777.23|5776.53|5776.98|5776.28|5777.23|5776.53|5776.98|5776.28|42
1728635150000|2024-10-11 08:25:50|5777.23|5776.53|5777.23|5776.53|5777.23|5776.53|5777.23|5776.53|17
1728635160000|2024-10-11 08:26:00|||||||||4
1728635170000|2024-10-11 08:26:10|5776.98|5776.28|5776.98|5776.28|5776.98|5776.28|5776.98|5776.28|23
1728635180000|2024-10-11 08:26:20|5776.73|5776.03|5776.98|5776.28|5776.98|5776.28|5776.73|5776.03|26
1728635190000|2024-10-11 08:26:30|5776.73|5776.03|5776.73|5776.03|5776.73|5776.03|5776.73|5776.03|13
1728635200000|2024-10-11 08:26:40|5776.48|5775.78|5776.23|5775.53|5776.48|5775.78|5776.23|5775.53|23
1728635210000|2024-10-11 08:26:50|5776.48|5775.78|5776.48|5775.78|5776.48|5775.78|5776.48|5775.78|12
1728635220000|2024-10-11 08:27:00|5776.98|5776.28|5776.23|5775.53|5776.98|5776.28|5776.23|5775.53|47
1728635230000|2024-10-11 08:27:10|5776.35|5775.65|5776.23|5775.53|5776.35|5775.65|5776.23|5775.53|5
1728635240000|2024-10-11 08:27:20|5775.98|5775.28|5775.98|5775.28|5775.98|5775.28|5775.98|5775.28|13
1728635250000|2024-10-11 08:27:30|||||||||2
1728635260000|2024-10-11 08:27:40|5776.23|5775.53|5776.23|5775.53|5776.48|5775.78|5776.1|5775.4|17
1728635270000|2024-10-11 08:27:50|5776.48|5775.78|5776.48|5775.78|5776.48|5775.78|5776.48|5775.78|25
1728635280000|2024-10-11 08:28:00|5776.23|5775.53|5776.23|5775.53|5776.23|5775.53|5776.23|5775.53|24
1728635290000|2024-10-11 08:28:10|5776.48|5775.78|5776.48|5775.78|5776.48|5775.78|5776.35|5775.65|6
1728635300000|2024-10-11 08:28:20|||||||||3
1728635310000|2024-10-11 08:28:30|5776.73|5776.03|5776.73|5776.03|5776.73|5776.03|5776.6|5775.9|9
1728635320000|2024-10-11 08:28:40|5776.48|5775.78|5776.48|5775.78|5776.48|5775.78|5776.23|5775.53|20
1728635330000|2024-10-11 08:28:50|5776.23|5775.53|5776.23|5775.53|5776.23|5775.53|5776.23|5775.53|20
1728635340000|2024-10-11 08:29:00|5776.35|5775.65|5776.48|5775.78|5776.6|5775.9|5776.23|5775.53|11
1728635350000|2024-10-11 08:29:10|5776.73|5776.03|5776.23|5775.53|5776.73|5776.03|5775.98|5775.28|26
1728635360000|2024-10-11 08:29:20|5775.98|5775.28|5776.23|5775.53|5776.23|5775.53|5775.98|5775.28|12
1728635380000|2024-10-11 08:29:40|5777.1|5776.4|5777.48|5776.78|5777.73|5777.03|5777.1|5776.4|175
1728635390000|2024-10-11 08:29:50|5777.23|5776.53|5777.23|5776.53|5777.23|5776.53|5777.23|5776.53|19
1728635400000|2024-10-11 08:30:00|5777.48|5776.78|5777.23|5776.53|5777.48|5776.78|5777.1|5776.4|37
1728635410000|2024-10-11 08:30:10|5777.35|5776.65|5777.48|5776.78|5777.48|5776.78|5777.35|5776.65|23
1728635420000|2024-10-11 08:30:20|5777.6|5776.9|5777.48|5776.78|5777.73|5777.03|5777.48|5776.78|13
1728635440000|2024-10-11 08:30:40|5777.23|5776.53|5777.23|5776.53|5777.23|5776.53|5777.23|5776.53|20
1728635450000|2024-10-11 08:30:50|5777.48|5776.78|5777.48|5776.78|5777.48|5776.78|5777.48|5776.78|25
1728635460000|2024-10-11 08:31:00|5777.23|5776.53|5777.23|5776.53|5777.23|5776.53|5777.23|5776.53|7
1728635470000|2024-10-11 08:31:10|5776.98|5776.28|5777.1|5776.4|5777.1|5776.4|5776.98|5776.28|34
1728635480000|2024-10-11 08:31:20|5777.23|5776.53|5777.23|5776.53|5777.23|5776.53|5777.23|5776.53|0
1728635490000|2024-10-11 08:31:30|5776.98|5776.28|5777.1|5776.4|5777.23|5776.53|5776.98|5776.28|18
1728635500000|2024-10-11 08:31:40|5777.23|5776.53|5777.23|5776.53|5777.23|5776.53|5777.23|5776.53|10
1728635510000|2024-10-11 08:31:50|5777.1|5776.4|5776.98|5776.28|5777.1|5776.4|5776.98|5776.28|9
1728635520000|2024-10-11 08:32:00|5777.1|5776.4|5776.98|5776.28|5777.1|5776.4|5776.48|5775.78|30
1728635540000|2024-10-11 08:32:20|5777.23|5776.53|5777.23|5776.53|5777.23|5776.53|5776.98|5776.28|18
1728635550000|2024-10-11 08:32:30|5776.98|5776.28|5777.23|5776.53|5777.73|5777.03|5776.98|5776.28|55
1728635560000|2024-10-11 08:32:40|||||||||3
1728635580000|2024-10-11 08:33:00|5776.98|5776.28|5776.73|5776.03|5776.98|5776.28|5776.73|5776.03|20
1728635590000|2024-10-11 08:33:10|5776.48|5775.78|5776.48|5775.78|5776.48|5775.78|5776.48|5775.78|2
1728635610000|2024-10-11 08:33:30|5776.73|5776.03|5776.73|5776.03|5776.73|5776.03|5776.73|5776.03|15
1728635620000|2024-10-11 08:33:40|5776.98|5776.28|5777.23|5776.53|5777.48|5776.78|5776.98|5776.28|34
1728635630000|2024-10-11 08:33:50|5777.35|5776.65|5777.23|5776.53|5777.48|5776.78|5777.23|5776.53|7
1728635640000|2024-10-11 08:34:00|5776.98|5776.28|5776.98|5776.28|5777.23|5776.53|5776.73|5776.03|42
1728635650000|2024-10-11 08:34:10|5777.1|5776.4|5777.23|5776.53|5777.23|5776.53|5776.98|5776.28|16
1728635660000|2024-10-11 08:34:20|||||||||7
1728635670000|2024-10-11 08:34:30|5777.48|5776.78|5777.48|5776.78|5777.73|5777.03|5777.48|5776.78|20
1728635680000|2024-10-11 08:34:40|5777.35|5776.65|5777.35|5776.65|5777.48|5776.78|5777.23|5776.53|14
1728635690000|2024-10-11 08:34:50|5777.48|5776.78|5777.48|5776.78|5777.48|5776.78|5777.35|5776.65|5
1728635700000|2024-10-11 08:35:00|||||||||36
1728635710000|2024-10-11 08:35:10|5777.6|5776.9|5777.73|5777.03|5777.73|5777.03|5777.6|5776.9|13
1728635720000|2024-10-11 08:35:20|5777.48|5776.78|5777.48|5776.78|5777.48|5776.78|5777.35|5776.65|9
1728635730000|2024-10-11 08:35:30|5777.6|5776.9|5777.48|5776.78|5777.73|5777.03|5777.48|5776.78|12
1728635740000|2024-10-11 08:35:40|5777.35|5776.65|5777.23|5776.53|5777.48|5776.78|5777.23|5776.53|22
1728635750000|2024-10-11 08:35:50|5776.98|5776.28|5776.73|5776.03|5776.98|5776.28|5776.73|5776.03|15
1728635760000|2024-10-11 08:36:00|5776.85|5776.15|5777.73|5777.03|5777.73|5777.03|5776.85|5776.15|26
1728635770000|2024-10-11 08:36:10|5777.98|5777.28|5777.73|5777.03|5777.98|5777.28|5777.73|5777.03|19
1728635780000|2024-10-11 08:36:20|5777.48|5776.78|5777.48|5776.78|5777.48|5776.78|5777.48|5776.78|8
1728635790000|2024-10-11 08:36:30|||||||||10
1728635800000|2024-10-11 08:36:40|5777.6|5776.9|5777.48|5776.78|5777.6|5776.9|5777.48|5776.78|17
1728635810000|2024-10-11 08:36:50|5777.73|5777.03|5777.73|5777.03|5777.73|5777.03|5777.48|5776.78|5
1728635820000|2024-10-11 08:37:00|5777.85|5777.15|5777.85|5777.15|5777.85|5777.15|5777.85|5777.15|21
1728635830000|2024-10-11 08:37:10|5777.98|5777.28|5777.98|5777.28|5777.98|5777.28|5777.73|5777.03|21
1728635840000|2024-10-11 08:37:20|||||||||1
1728635850000|2024-10-11 08:37:30|||||||||16
1728635860000|2024-10-11 08:37:40|5778.23|5777.53|5778.48|5777.78|5778.48|5777.78|5778.23|5777.53|31
1728635870000|2024-10-11 08:37:50|5778.23|5777.53|5778.23|5777.53|5778.23|5777.53|5778.23|5777.53|15
1728635880000|2024-10-11 08:38:00|5777.98|5777.28|5777.98|5777.28|5777.98|5777.28|5777.73|5777.03|32
1728635890000|2024-10-11 08:38:10|5778.23|5777.53|5778.23|5777.53|5778.23|5777.53|5778.23|5777.53|6
1728635900000|2024-10-11 08:38:20|5777.98|5777.28|5777.98|5777.28|5777.98|5777.28|5777.98|5777.28|10
1728635910000|2024-10-11 08:38:30|5777.73|5777.03|5777.73|5777.03|5777.98|5777.28|5777.73|5777.03|46
1728635920000|2024-10-11 08:38:40|5777.98|5777.28|5777.98|5777.28|5777.98|5777.28|5777.85|5777.15|9
1728635930000|2024-10-11 08:38:50|5777.73|5777.03|5777.73|5777.03|5777.73|5777.03|5777.73|5777.03|6
1728635940000|2024-10-11 08:39:00|||||||||7
1728635950000|2024-10-11 08:39:10|5777.98|5777.28|5777.98|5777.28|5777.98|5777.28|5777.98|5777.28|10
1728635960000|2024-10-11 08:39:20|5778.23|5777.53|5778.23|5777.53|5778.23|5777.53|5778.23|5777.53|2
1728635970000|2024-10-11 08:39:30|5778.48|5777.78|5778.48|5777.78|5778.48|5777.78|5778.48|5777.78|6
1728635980000|2024-10-11 08:39:40|5778.23|5777.53|5778.23|5777.53|5778.23|5777.53|5778.23|5777.53|21
1728636000000|2024-10-11 08:40:00|5778.48|5777.78|5778.48|5777.78|5778.48|5777.78|5778.35|5777.65|14
1728636010000|2024-10-11 08:40:10|5778.35|5777.65|5778.23|5777.53|5778.35|5777.65|5778.23|5777.53|5
1728636020000|2024-10-11 08:40:20|5777.98|5777.28|5777.98|5777.28|5778.23|5777.53|5777.98|5777.28|11
1728636030000|2024-10-11 08:40:30|5778.23|5777.53|5778.23|5777.53|5778.23|5777.53|5777.98|5777.28|19
1728636040000|2024-10-11 08:40:40|5778.1|5777.4|5777.98|5777.28|5778.1|5777.4|5777.98|5777.28|3
1728636050000|2024-10-11 08:40:50|5777.73|5777.03|5777.48|5776.78|5777.73|5777.03|5777.48|5776.78|17
1728636070000|2024-10-11 08:41:10|5777.23|5776.53|5776.73|5776.03|5777.23|5776.53|5776.48|5775.78|30
1728636090000|2024-10-11 08:41:30|5776.48|5775.78|5776.48|5775.78|5776.48|5775.78|5776.48|5775.78|10
1728636100000|2024-10-11 08:41:40|5776.73|5776.03|5776.48|5775.78|5776.73|5776.03|5776.48|5775.78|15
1728636110000|2024-10-11 08:41:50|5776.73|5776.03|5776.48|5775.78|5776.73|5776.03|5776.48|5775.78|18
1728636120000|2024-10-11 08:42:00|5776.23|5775.53|5775.98|5775.28|5776.23|5775.53|5775.98|5775.28|54
1728636130000|2024-10-11 08:42:10|5776.23|5775.53|5776.23|5775.53|5776.23|5775.53|5776.23|5775.53|22
1728636140000|2024-10-11 08:42:20|5776.35|5775.65|5776.48|5775.78|5776.48|5775.78|5776.35|5775.65|12
1728636150000|2024-10-11 08:42:30|5776.23|5775.53|5775.98|5775.28|5776.35|5775.65|5775.98|5775.28|21
1728636170000|2024-10-11 08:42:50|||||||||15
1728636200000|2024-10-11 08:43:20|5775.73|5775.03|5775.98|5775.28|5775.98|5775.28|5775.73|5775.03|22
1728636210000|2024-10-11 08:43:30|5775.85|5775.15|5775.48|5774.78|5775.85|5775.15|5775.48|5774.78|31
1728636220000|2024-10-11 08:43:40|5775.23|5774.53|5775.23|5774.53|5775.23|5774.53|5774.98|5774.28|27
1728636230000|2024-10-11 08:43:50|5775.48|5774.78|5775.48|5774.78|5775.73|5775.03|5775.48|5774.78|14
1728636240000|2024-10-11 08:44:00|5775.73|5775.03|5775.73|5775.03|5775.73|5775.03|5775.73|5775.03|2
1728636250000|2024-10-11 08:44:10|5775.6|5774.9|5775.48|5774.78|5775.6|5774.9|5775.48|5774.78|1
1728636270000|2024-10-11 08:44:30|5775.23|5774.53|5775.23|5774.53|5775.23|5774.53|5775.23|5774.53|20
1728636280000|2024-10-11 08:44:40|5775.48|5774.78|5775.23|5774.53|5775.48|5774.78|5775.23|5774.53|24
1728636290000|2024-10-11 08:44:50|||||||||4
1728636300000|2024-10-11 08:45:00|5774.98|5774.28|5774.98|5774.28|5774.98|5774.28|5774.98|5774.28|18
1728636310000|2024-10-11 08:45:10|5775.23|5774.53|5775.23|5774.53|5775.48|5774.78|5775.23|5774.53|27
1728636320000|2024-10-11 08:45:20|5774.98|5774.28|5774.98|5774.28|5775.1|5774.4|5774.98|5774.28|20
1728636340000|2024-10-11 08:45:40|||||||||3
1728636360000|2024-10-11 08:46:00|5774.48|5773.78|5774.48|5773.78|5774.48|5773.78|5774.48|5773.78|37
1728636370000|2024-10-11 08:46:10|5774.73|5774.03|5774.6|5773.9|5774.73|5774.03|5774.48|5773.78|23
1728636380000|2024-10-11 08:46:20|5774.48|5773.78|5774.48|5773.78|5774.48|5773.78|5774.48|5773.78|13
1728636390000|2024-10-11 08:46:30|||||||||9
1728636400000|2024-10-11 08:46:40|||||||||3
1728636410000|2024-10-11 08:46:50|5774.73|5774.03|5774.73|5774.03|5774.73|5774.03|5774.73|5774.03|13
1728636420000|2024-10-11 08:47:00|5774.48|5773.78|5774.23|5773.53|5774.73|5774.03|5774.23|5773.53|34
1728636430000|2024-10-11 08:47:10|5774.48|5773.78|5774.48|5773.78|5774.48|5773.78|5774.48|5773.78|19
1728636440000|2024-10-11 08:47:20|5774.23|5773.53|5774.48|5773.78|5774.48|5773.78|5774.23|5773.53|22
1728636450000|2024-10-11 08:47:30|||||||||1
1728636460000|2024-10-11 08:47:40|5774.6|5773.9|5774.73|5774.03|5774.73|5774.03|5774.6|5773.9|4
1728636470000|2024-10-11 08:47:50|||||||||14
1728636480000|2024-10-11 08:48:00|5774.48|5773.78|5774.48|5773.78|5774.73|5774.03|5774.48|5773.78|47
1728636490000|2024-10-11 08:48:10|5774.35|5773.65|5774.23|5773.53|5774.35|5773.65|5774.23|5773.53|11
1728636500000|2024-10-11 08:48:20|5774.48|5773.78|5774.23|5773.53|5774.48|5773.78|5774.23|5773.53|8
1728636510000|2024-10-11 08:48:30|5774.1|5773.4|5773.98|5773.28|5774.1|5773.4|5773.98|5773.28|18
1728636520000|2024-10-11 08:48:40|5774.23|5773.53|5774.23|5773.53|5774.23|5773.53|5774.23|5773.53|17
1728636530000|2024-10-11 08:48:50|5773.98|5773.28|5773.98|5773.28|5773.98|5773.28|5773.98|5773.28|8
1728636540000|2024-10-11 08:49:00|5773.85|5773.15|5773.73|5773.03|5773.98|5773.28|5773.73|5773.03|20
1728636550000|2024-10-11 08:49:10|||||||||6
1728636560000|2024-10-11 08:49:20|5773.48|5772.78|5772.98|5772.28|5773.48|5772.78|5772.98|5772.28|37
1728636570000|2024-10-11 08:49:30|5772.73|5772.03|5772.98|5772.28|5772.98|5772.28|5772.73|5772.03|61
1728636580000|2024-10-11 08:49:40|||||||||43
1728636590000|2024-10-11 08:49:50|5772.48|5771.78|5771.23|5770.53|5772.48|5771.78|5771.23|5770.53|176
1728636600000|2024-10-11 08:50:00|5771.48|5770.78|5771.48|5770.78|5771.73|5771.03|5771.48|5770.78|134
1728636610000|2024-10-11 08:50:10|5771.73|5771.03|5771.23|5770.53|5771.73|5771.03|5771.23|5770.53|53
1728636620000|2024-10-11 08:50:20|5771.48|5770.78|5771.98|5771.28|5771.98|5771.28|5771.48|5770.78|33
1728636630000|2024-10-11 08:50:30|5772.23|5771.53|5771.73|5771.03|5772.23|5771.53|5771.73|5771.03|50
1728636640000|2024-10-11 08:50:40|5771.98|5771.28|5771.73|5771.03|5771.98|5771.28|5771.73|5771.03|6
1728636650000|2024-10-11 08:50:50|5771.6|5770.9|5771.98|5771.28|5771.98|5771.28|5771.6|5770.9|32
1728636660000|2024-10-11 08:51:00|5771.85|5771.15|5771.48|5770.78|5771.98|5771.28|5771.23|5770.53|92
1728636670000|2024-10-11 08:51:10|5771.35|5770.65|5771.23|5770.53|5771.35|5770.65|5770.98|5770.28|37
1728636680000|2024-10-11 08:51:20|5770.98|5770.28|5771.48|5770.78|5771.48|5770.78|5770.98|5770.28|44
1728636690000|2024-10-11 08:51:30|5771.23|5770.53|5771.48|5770.78|5771.48|5770.78|5771.23|5770.53|49
1728636700000|2024-10-11 08:51:40|5771.23|5770.53|5771.48|5770.78|5771.48|5770.78|5771.23|5770.53|30
1728636710000|2024-10-11 08:51:50|||||||||49
1728636720000|2024-10-11 08:52:00|5771.23|5770.53|5771.73|5771.03|5771.73|5771.03|5771.23|5770.53|64
1728636730000|2024-10-11 08:52:10|5771.98|5771.28|5772.23|5771.53|5772.23|5771.53|5771.98|5771.28|46
1728636740000|2024-10-11 08:52:20|5771.98|5771.28|5771.98|5771.28|5771.98|5771.28|5771.98|5771.28|37
1728636750000|2024-10-11 08:52:30|||||||||16
1728636760000|2024-10-11 08:52:40|5771.73|5771.03|5771.73|5771.03|5771.73|5771.03|5771.48|5770.78|37
1728636770000|2024-10-11 08:52:50|5771.98|5771.28|5772.23|5771.53|5772.23|5771.53|5771.73|5771.03|87
1728636780000|2024-10-11 08:53:00|5771.98|5771.28|5772.23|5771.53|5772.35|5771.65|5771.98|5771.28|21
1728636790000|2024-10-11 08:53:10|5772.48|5771.78|5772.48|5771.78|5772.48|5771.78|5772.35|5771.65|13
1728636800000|2024-10-11 08:53:20|5772.73|5772.03|5772.98|5772.28|5772.98|5772.28|5772.73|5772.03|52
1728636810000|2024-10-11 08:53:30|5772.73|5772.03|5772.73|5772.03|5772.73|5772.03|5772.73|5772.03|14
1728636820000|2024-10-11 08:53:40|5772.48|5771.78|5772.48|5771.78|5772.73|5772.03|5772.48|5771.78|21
1728636850000|2024-10-11 08:54:10|5772.73|5772.03|5772.98|5772.28|5772.98|5772.28|5772.73|5772.03|24
1728636860000|2024-10-11 08:54:20|5772.73|5772.03|5772.98|5772.28|5772.98|5772.28|5772.73|5772.03|17
1728636870000|2024-10-11 08:54:30|5773.23|5772.53|5773.23|5772.53|5773.23|5772.53|5772.98|5772.28|60
1728636880000|2024-10-11 08:54:40|||||||||3
1728636890000|2024-10-11 08:54:50|5772.98|5772.28|5772.98|5772.28|5772.98|5772.28|5772.98|5772.28|8
1728636900000|2024-10-11 08:55:00|5772.73|5772.03|5772.73|5772.03|5772.73|5772.03|5772.73|5772.03|11
1728636920000|2024-10-11 08:55:20|5772.48|5771.78|5772.23|5771.53|5772.48|5771.78|5772.23|5771.53|54
1728636930000|2024-10-11 08:55:30|5772.1|5771.4|5772.23|5771.53|5772.23|5771.53|5771.98|5771.28|43
1728636940000|2024-10-11 08:55:40|||||||||2
1728636960000|2024-10-11 08:56:00|5771.98|5771.28|5771.98|5771.28|5771.98|5771.28|5771.85|5771.15|18
1728636970000|2024-10-11 08:56:10|5772.23|5771.53|5772.23|5771.53|5772.23|5771.53|5771.98|5771.28|47
1728636980000|2024-10-11 08:56:20|||||||||1
1728636990000|2024-10-11 08:56:30|5772.48|5771.78|5772.23|5771.53|5772.48|5771.78|5772.1|5771.4|29
1728637000000|2024-10-11 08:56:40|5771.73|5771.03|5771.48|5770.78|5771.73|5771.03|5771.48|5770.78|92
1728637010000|2024-10-11 08:56:50|5771.73|5771.03|5771.98|5771.28|5771.98|5771.28|5771.73|5771.03|20
1728637020000|2024-10-11 08:57:00|5772.48|5771.78|5771.98|5771.28|5772.48|5771.78|5771.98|5771.28|17
1728637030000|2024-10-11 08:57:10|5772.23|5771.53|5771.98|5771.28|5772.23|5771.53|5771.98|5771.28|21
1728637050000|2024-10-11 08:57:30|5771.73|5771.03|5771.73|5771.03|5771.98|5771.28|5771.73|5771.03|29
1728637060000|2024-10-11 08:57:40|5771.98|5771.28|5771.98|5771.28|5771.98|5771.28|5771.98|5771.28|6
1728637070000|2024-10-11 08:57:50|||||||||3
1728637080000|2024-10-11 08:58:00|||||||||14
1728637090000|2024-10-11 08:58:10|5771.73|5771.03|5771.98|5771.28|5771.98|5771.28|5771.73|5771.03|18
1728637100000|2024-10-11 08:58:20|5772.23|5771.53|5772.23|5771.53|5772.23|5771.53|5772.23|5771.53|13
1728637110000|2024-10-11 08:58:30|5771.98|5771.28|5771.98|5771.28|5771.98|5771.28|5771.98|5771.28|7
1728637120000|2024-10-11 08:58:40|5771.73|5771.03|5771.73|5771.03|5771.98|5771.28|5771.73|5771.03|23
1728637130000|2024-10-11 08:58:50|5771.48|5770.78|5771.48|5770.78|5771.48|5770.78|5771.48|5770.78|12
1728637140000|2024-10-11 08:59:00|5771.73|5771.03|5771.73|5771.03|5771.73|5771.03|5771.73|5771.03|8
1728637150000|2024-10-11 08:59:10|5771.48|5770.78|5771.48|5770.78|5771.48|5770.78|5771.48|5770.78|13
1728637160000|2024-10-11 08:59:20|5771.23|5770.53|5771.23|5770.53|5771.23|5770.53|5770.98|5770.28|32
1728637170000|2024-10-11 08:59:30|5771.6|5770.9|5771.98|5771.28|5771.98|5771.28|5771.48|5770.78|32
1728637180000|2024-10-11 08:59:40|5771.85|5771.15|5771.98|5771.28|5771.98|5771.28|5771.73|5771.03|24
1728637200000|2024-10-11 09:00:00|5772.23|5771.53|5771.73|5771.03|5772.23|5771.53|5771.48|5770.78|72
1728637210000|2024-10-11 09:00:10|5771.85|5771.15|5771.98|5771.28|5771.98|5771.28|5771.73|5771.03|5
1728637220000|2024-10-11 09:00:20|5772.23|5771.53|5771.98|5771.28|5772.23|5771.53|5771.98|5771.28|19
1728637230000|2024-10-11 09:00:30|5771.73|5771.03|5771.98|5771.28|5772.23|5771.53|5771.73|5771.03|34
1728637240000|2024-10-11 09:00:40|||||||||12
1728637250000|2024-10-11 09:00:50|5772.23|5771.53|5772.48|5771.78|5772.48|5771.78|5772.23|5771.53|55
1728637260000|2024-10-11 09:01:00|5772.73|5772.03|5772.73|5772.03|5772.73|5772.03|5772.23|5771.53|36
1728637270000|2024-10-11 09:01:10|5772.98|5772.28|5772.98|5772.28|5773.23|5772.53|5772.98|5772.28|34
1728637280000|2024-10-11 09:01:20|5772.73|5772.03|5772.98|5772.28|5772.98|5772.28|5772.73|5772.03|21
1728637290000|2024-10-11 09:01:30|5773.1|5772.4|5773.23|5772.53|5773.23|5772.53|5772.98|5772.28|20
1728637300000|2024-10-11 09:01:40|5773.48|5772.78|5773.48|5772.78|5773.48|5772.78|5773.48|5772.78|11
1728637310000|2024-10-11 09:01:50|||||||||31
1728637320000|2024-10-11 09:02:00|5773.23|5772.53|5773.48|5772.78|5773.48|5772.78|5773.23|5772.53|41
1728637330000|2024-10-11 09:02:10|5773.6|5772.9|5773.73|5773.03|5773.73|5773.03|5773.48|5772.78|20
1728637340000|2024-10-11 09:02:20|||||||||8
1728637350000|2024-10-11 09:02:30|5773.48|5772.78|5773.73|5773.03|5773.98|5773.28|5773.48|5772.78|50
1728637360000|2024-10-11 09:02:40|5773.98|5773.28|5774.48|5773.78|5774.48|5773.78|5773.98|5773.28|19
1728637370000|2024-10-11 09:02:50|5774.73|5774.03|5775.23|5774.53|5775.48|5774.78|5774.73|5774.03|55
1728637380000|2024-10-11 09:03:00|5775.48|5774.78|5775.23|5774.53|5775.48|5774.78|5775.23|5774.53|65
1728637390000|2024-10-11 09:03:10|5775.1|5774.4|5774.98|5774.28|5775.23|5774.53|5774.98|5774.28|49
1728637400000|2024-10-11 09:03:20|5775.23|5774.53|5774.98|5774.28|5775.23|5774.53|5774.98|5774.28|5
1728637410000|2024-10-11 09:03:30|5774.73|5774.03|5774.98|5774.28|5774.98|5774.28|5774.73|5774.03|20
1728637420000|2024-10-11 09:03:40|5775.23|5774.53|5774.98|5774.28|5775.23|5774.53|5774.98|5774.28|41
1728637430000|2024-10-11 09:03:50|5775.23|5774.53|5775.23|5774.53|5775.23|5774.53|5775.23|5774.53|47
1728637440000|2024-10-11 09:04:00|5774.98|5774.28|5774.98|5774.28|5774.98|5774.28|5774.98|5774.28|44
1728637450000|2024-10-11 09:04:10|||||||||5
1728637460000|2024-10-11 09:04:20|5774.73|5774.03|5774.98|5774.28|5774.98|5774.28|5774.73|5774.03|17
1728637470000|2024-10-11 09:04:30|5774.73|5774.03|5774.73|5774.03|5774.73|5774.03|5774.73|5774.03|8
1728637480000|2024-10-11 09:04:40|5774.48|5773.78|5774.6|5773.9|5774.6|5773.9|5774.48|5773.78|12
1728637490000|2024-10-11 09:04:50|5774.48|5773.78|5774.48|5773.78|5774.73|5774.03|5774.48|5773.78|6
1728637500000|2024-10-11 09:05:00|||||||||5
1728637510000|2024-10-11 09:05:10|5774.73|5774.03|5774.73|5774.03|5774.73|5774.03|5774.73|5774.03|5
1728637520000|2024-10-11 09:05:20|5774.6|5773.9|5774.48|5773.78|5774.73|5774.03|5774.48|5773.78|8
1728637530000|2024-10-11 09:05:30|5774.73|5774.03|5774.73|5774.03|5774.73|5774.03|5774.73|5774.03|7
1728637540000|2024-10-11 09:05:40|5774.98|5774.28|5774.73|5774.03|5774.98|5774.28|5774.73|5774.03|12
1728637550000|2024-10-11 09:05:50|5774.85|5774.15|5774.98|5774.28|5774.98|5774.28|5774.73|5774.03|6
1728637560000|2024-10-11 09:06:00|5774.73|5774.03|5775.23|5774.53|5775.23|5774.53|5774.73|5774.03|20
1728637570000|2024-10-11 09:06:10|5775.48|5774.78|5775.48|5774.78|5775.48|5774.78|5775.48|5774.78|28
1728637580000|2024-10-11 09:06:20|5775.23|5774.53|5775.23|5774.53|5775.35|5774.65|5775.23|5774.53|15
1728637590000|2024-10-11 09:06:30|||||||||3
1728637610000|2024-10-11 09:06:50|||||||||1
1728637620000|2024-10-11 09:07:00|5775.28|5774.58|5775.28|5774.58|5775.28|5774.58|5775.28|5774.58|1
1728637630000|2024-10-11 09:07:10|5775.53|5774.83|5775.63|5774.93|5775.63|5774.93|5775.53|5774.83|24
1728637640000|2024-10-11 09:07:20|5775.88|5775.18|5776.51|5775.81|5776.51|5775.81|5775.88|5775.18|55
1728637650000|2024-10-11 09:07:30|5776.76|5776.06|5776.56|5775.86|5776.76|5776.06|5776.31|5775.61|36
1728637660000|2024-10-11 09:07:40|5776.81|5776.11|5776.56|5775.86|5776.81|5776.11|5776.56|5775.86|58
1728637670000|2024-10-11 09:07:50|5776.81|5776.11|5776.85|5776.15|5776.85|5776.15|5776.81|5776.11|16
1728637680000|2024-10-11 09:08:00|5776.35|5775.65|5776.48|5775.78|5776.73|5776.03|5776.35|5775.65|47
1728637690000|2024-10-11 09:08:10|5776.73|5776.03|5776.48|5775.78|5776.73|5776.03|5776.48|5775.78|6
1728637710000|2024-10-11 09:08:30|5776.23|5775.53|5776.23|5775.53|5776.48|5775.78|5776.23|5775.53|32
1728637720000|2024-10-11 09:08:40|||||||||2
1728637730000|2024-10-11 09:08:50|5776.48|5775.78|5776.73|5776.03|5776.73|5776.03|5776.48|5775.78|17
1728637740000|2024-10-11 09:09:00|||||||||1
1728637750000|2024-10-11 09:09:10|5776.48|5775.78|5776.48|5775.78|5776.48|5775.78|5776.48|5775.78|12
1728637760000|2024-10-11 09:09:20|5776.73|5776.03|5776.73|5776.03|5776.73|5776.03|5776.73|5776.03|13
1728637770000|2024-10-11 09:09:30|5776.48|5775.78|5776.48|5775.78|5776.48|5775.78|5776.48|5775.78|11
1728637790000|2024-10-11 09:09:50|5776.23|5775.53|5776.23|5775.53|5776.23|5775.53|5776.23|5775.53|15
1728637800000|2024-10-11 09:10:00|5776.35|5775.65|5776.48|5775.78|5776.48|5775.78|5776.35|5775.65|5
1728637820000|2024-10-11 09:10:20|5776.23|5775.53|5775.98|5775.28|5776.23|5775.53|5775.98|5775.28|10
1728637830000|2024-10-11 09:10:30|5776.23|5775.53|5776.23|5775.53|5776.23|5775.53|5776.23|5775.53|12
1728637840000|2024-10-11 09:10:40|||||||||2
1728637850000|2024-10-11 09:10:50|5776.48|5775.78|5776.23|5775.53|5776.48|5775.78|5776.23|5775.53|24
1728637860000|2024-10-11 09:11:00|5776.48|5775.78|5776.48|5775.78|5776.48|5775.78|5776.48|5775.78|12
1728637880000|2024-10-11 09:11:20|||||||||3
1728637890000|2024-10-11 09:11:30|||||||||1
1728637900000|2024-10-11 09:11:40|5776.23|5775.53|5776.48|5775.78|5776.48|5775.78|5776.23|5775.53|59
1728637920000|2024-10-11 09:12:00|5776.73|5776.03|5776.73|5776.03|5776.73|5776.03|5776.48|5775.78|36
1728637930000|2024-10-11 09:12:10|5776.23|5775.53|5776.48|5775.78|5776.48|5775.78|5776.23|5775.53|21
1728637940000|2024-10-11 09:12:20|5776.73|5776.03|5776.23|5775.53|5776.73|5776.03|5776.23|5775.53|19
1728637950000|2024-10-11 09:12:30|5776.35|5775.65|5776.35|5775.65|5776.48|5775.78|5776.23|5775.53|14
1728637960000|2024-10-11 09:12:40|5776.48|5775.78|5776.23|5775.53|5776.48|5775.78|5776.23|5775.53|13
1728637970000|2024-10-11 09:12:50|||||||||3
1728637980000|2024-10-11 09:13:00|5775.98|5775.28|5775.98|5775.28|5775.98|5775.28|5775.98|5775.28|9
1728637990000|2024-10-11 09:13:10|||||||||11
1728638000000|2024-10-11 09:13:20|5776.1|5775.4|5775.98|5775.28|5776.1|5775.4|5775.98|5775.28|0
1728638010000|2024-10-11 09:13:30|5775.73|5775.03|5775.73|5775.03|5775.73|5775.03|5775.73|5775.03|10
1728638020000|2024-10-11 09:13:40|||||||||1
1728638040000|2024-10-11 09:14:00|||||||||20
1728638050000|2024-10-11 09:14:10|||||||||7
1728638060000|2024-10-11 09:14:20|||||||||1
1728638070000|2024-10-11 09:14:30|5775.48|5774.78|5775.48|5774.78|5775.48|5774.78|5775.48|5774.78|33
1728638090000|2024-10-11 09:14:50|5775.23|5774.53|5775.23|5774.53|5775.23|5774.53|5775.23|5774.53|13
1728638100000|2024-10-11 09:15:00|5775.98|5775.28|5775.73|5775.03|5775.98|5775.28|5775.73|5775.03|51
1728638110000|2024-10-11 09:15:10|5775.85|5775.15|5775.73|5775.03|5775.98|5775.28|5775.73|5775.03|40
1728638120000|2024-10-11 09:15:20|5775.85|5775.15|5775.85|5775.15|5775.98|5775.28|5775.73|5775.03|8
1728638130000|2024-10-11 09:15:30|5775.73|5775.03|5775.73|5775.03|5775.73|5775.03|5775.73|5775.03|0
1728638140000|2024-10-11 09:15:40|5775.48|5774.78|5775.48|5774.78|5775.48|5774.78|5775.48|5774.78|7
1728638150000|2024-10-11 09:15:50|5775.73|5775.03|5775.73|5775.03|5775.73|5775.03|5775.73|5775.03|21
1728638160000|2024-10-11 09:16:00|5775.98|5775.28|5775.98|5775.28|5775.98|5775.28|5775.73|5775.03|20
1728638170000|2024-10-11 09:16:10|5776.23|5775.53|5775.73|5775.03|5776.23|5775.53|5775.73|5775.03|18
1728638180000|2024-10-11 09:16:20|||||||||4
1728638190000|2024-10-11 09:16:30|5775.98|5775.28|5775.98|5775.28|5775.98|5775.28|5775.98|5775.28|3
1728638200000|2024-10-11 09:16:40|5775.73|5775.03|5775.73|5775.03|5775.73|5775.03|5775.73|5775.03|12
1728638210000|2024-10-11 09:16:50|5775.48|5774.78|5775.48|5774.78|5775.48|5774.78|5775.48|5774.78|6
1728638220000|2024-10-11 09:17:00|5775.73|5775.03|5775.73|5775.03|5775.73|5775.03|5775.48|5774.78|24
1728638230000|2024-10-11 09:17:10|5775.6|5774.9|5775.73|5775.03|5775.73|5775.03|5775.6|5774.9|0
1728638240000|2024-10-11 09:17:20|5775.48|5774.78|5775.48|5774.78|5775.48|5774.78|5775.48|5774.78|36
1728638250000|2024-10-11 09:17:30|5775.73|5775.03|5775.48|5774.78|5775.73|5775.03|5775.48|5774.78|17
1728638260000|2024-10-11 09:17:40|5775.6|5774.9|5774.73|5774.03|5775.73|5775.03|5774.73|5774.03|63
1728638270000|2024-10-11 09:17:50|5774.48|5773.78|5774.48|5773.78|5774.6|5773.9|5774.35|5773.65|60
1728638280000|2024-10-11 09:18:00|||||||||12
1728638290000|2024-10-11 09:18:10|5774.35|5773.65|5774.23|5773.53|5774.48|5773.78|5774.23|5773.53|6
1728638300000|2024-10-11 09:18:20|5773.98|5773.28|5773.98|5773.28|5774.23|5773.53|5773.98|5773.28|46
1728638310000|2024-10-11 09:18:30|5773.48|5772.78|5773.48|5772.78|5773.48|5772.78|5773.48|5772.78|61
1728638320000|2024-10-11 09:18:40|5773.23|5772.53|5773.48|5772.78|5773.73|5773.03|5773.23|5772.53|53
1728638330000|2024-10-11 09:18:50|5773.6|5772.9|5773.48|5772.78|5773.6|5772.9|5773.48|5772.78|6
1728638340000|2024-10-11 09:19:00|5773.23|5772.53|5773.23|5772.53|5773.23|5772.53|5773.23|5772.53|10
1728638350000|2024-10-11 09:19:10|||||||||2
1728638360000|2024-10-11 09:19:20|5773.48|5772.78|5773.73|5773.03|5773.73|5773.03|5773.48|5772.78|14
1728638370000|2024-10-11 09:19:30|5773.48|5772.78|5773.48|5772.78|5773.48|5772.78|5773.48|5772.78|4
1728638380000|2024-10-11 09:19:40|5773.73|5773.03|5773.48|5772.78|5773.73|5773.03|5773.48|5772.78|12
1728638390000|2024-10-11 09:19:50|5773.73|5773.03|5773.73|5773.03|5773.73|5773.03|5773.73|5773.03|2
1728638400000|2024-10-11 09:20:00|5773.48|5772.78|5773.48|5772.78|5773.48|5772.78|5773.48|5772.78|21
1728638410000|2024-10-11 09:20:10|5773.73|5773.03|5773.73|5773.03|5773.73|5773.03|5773.48|5772.78|7
1728638420000|2024-10-11 09:20:20|5773.6|5772.9|5774.23|5773.53|5774.23|5773.53|5773.6|5772.9|102
1728638430000|2024-10-11 09:20:30|5773.98|5773.28|5773.48|5772.78|5773.98|5773.28|5773.48|5772.78|13
1728638440000|2024-10-11 09:20:40|5773.73|5773.03|5773.73|5773.03|5773.73|5773.03|5773.48|5772.78|14
1728638450000|2024-10-11 09:20:50|5773.6|5772.9|5773.48|5772.78|5773.6|5772.9|5773.48|5772.78|2
1728638460000|2024-10-11 09:21:00|||||||||1
1728638470000|2024-10-11 09:21:10|5773.73|5773.03|5773.73|5773.03|5773.73|5773.03|5773.73|5773.03|14
1728638490000|2024-10-11 09:21:30|5773.98|5773.28|5773.98|5773.28|5773.98|5773.28|5773.98|5773.28|8
1728638500000|2024-10-11 09:21:40|5774.23|5773.53|5774.35|5773.65|5774.48|5773.78|5774.23|5773.53|37
1728638510000|2024-10-11 09:21:50|5774.23|5773.53|5774.23|5773.53|5774.35|5773.65|5774.23|5773.53|9
1728638520000|2024-10-11 09:22:00|5774.35|5773.65|5774.23|5773.53|5774.35|5773.65|5774.23|5773.53|4
1728638530000|2024-10-11 09:22:10|5774.1|5773.4|5773.98|5773.28|5774.23|5773.53|5773.98|5773.28|22
1728638540000|2024-10-11 09:22:20|5774.23|5773.53|5774.23|5773.53|5774.23|5773.53|5774.23|5773.53|2
1728638550000|2024-10-11 09:22:30|5774.48|5773.78|5774.48|5773.78|5774.48|5773.78|5774.48|5773.78|4
1728638570000|2024-10-11 09:22:50|5774.23|5773.53|5774.48|5773.78|5774.48|5773.78|5774.23|5773.53|14
1728638580000|2024-10-11 09:23:00|5774.23|5773.53|5774.23|5773.53|5774.48|5773.78|5774.23|5773.53|7
1728638590000|2024-10-11 09:23:10|5774.1|5773.4|5774.23|5773.53|5774.23|5773.53|5774.1|5773.4|8
1728638600000|2024-10-11 09:23:20|5773.98|5773.28|5773.73|5773.03|5773.98|5773.28|5773.6|5772.9|9
1728638610000|2024-10-11 09:23:30|5773.6|5772.9|5773.73|5773.03|5773.73|5773.03|5773.6|5772.9|4
1728638620000|2024-10-11 09:23:40|||||||||1
1728638630000|2024-10-11 09:23:50|5773.6|5772.9|5773.6|5772.9|5773.73|5773.03|5773.48|5772.78|1
1728638640000|2024-10-11 09:24:00|5773.48|5772.78|5773.23|5772.53|5773.48|5772.78|5773.23|5772.53|16
1728638650000|2024-10-11 09:24:10|5773.48|5772.78|5773.35|5772.65|5773.48|5772.78|5773.23|5772.53|8
1728638660000|2024-10-11 09:24:20|5773.48|5772.78|5773.48|5772.78|5773.48|5772.78|5773.23|5772.53|1
1728638670000|2024-10-11 09:24:30|5773.35|5772.65|5773.23|5772.53|5773.48|5772.78|5773.23|5772.53|10
1728638680000|2024-10-11 09:24:40|5773.48|5772.78|5773.6|5772.9|5773.73|5773.03|5773.48|5772.78|15
1728638690000|2024-10-11 09:24:50|5773.73|5773.03|5773.48|5772.78|5773.73|5773.03|5773.48|5772.78|9
1728638700000|2024-10-11 09:25:00|5773.73|5773.03|5773.6|5772.9|5773.73|5773.03|5773.6|5772.9|10
1728638710000|2024-10-11 09:25:10|5773.73|5773.03|5773.48|5772.78|5773.73|5773.03|5773.48|5772.78|7
1728638720000|2024-10-11 09:25:20|5773.73|5773.03|5773.73|5773.03|5773.73|5773.03|5773.73|5773.03|7
1728638730000|2024-10-11 09:25:30|5773.48|5772.78|5773.48|5772.78|5773.48|5772.78|5773.48|5772.78|11
1728638750000|2024-10-11 09:25:50|5773.73|5773.03|5773.73|5773.03|5773.73|5773.03|5773.73|5773.03|16
1728638760000|2024-10-11 09:26:00|5773.98|5773.28|5774.23|5773.53|5774.23|5773.53|5773.98|5773.28|25
1728638770000|2024-10-11 09:26:10|||||||||1
1728638780000|2024-10-11 09:26:20|5774.48|5773.78|5774.73|5774.03|5774.73|5774.03|5774.48|5773.78|44
1728638790000|2024-10-11 09:26:30|||||||||9
1728638800000|2024-10-11 09:26:40|5774.98|5774.28|5774.98|5774.28|5774.98|5774.28|5774.98|5774.28|12
1728638810000|2024-10-11 09:26:50|5774.73|5774.03|5774.48|5773.78|5774.73|5774.03|5774.48|5773.78|26
1728638820000|2024-10-11 09:27:00|5774.35|5773.65|5773.98|5773.28|5774.35|5773.65|5773.98|5773.28|27
1728638830000|2024-10-11 09:27:10|5774.1|5773.4|5773.98|5773.28|5774.1|5773.4|5773.98|5773.28|1
1728638840000|2024-10-11 09:27:20|5773.73|5773.03|5773.73|5773.03|5773.73|5773.03|5773.73|5773.03|11
1728638850000|2024-10-11 09:27:30|5773.98|5773.28|5773.98|5773.28|5773.98|5773.28|5773.98|5773.28|7
1728638860000|2024-10-11 09:27:40|5773.73|5773.03|5773.73|5773.03|5773.73|5773.03|5773.73|5773.03|7
1728638870000|2024-10-11 09:27:50|5773.98|5773.28|5773.98|5773.28|5773.98|5773.28|5773.98|5773.28|35
1728638880000|2024-10-11 09:28:00|5774.23|5773.53|5774.23|5773.53|5774.23|5773.53|5773.98|5773.28|12
1728638890000|2024-10-11 09:28:10|5773.98|5773.28|5773.98|5773.28|5773.98|5773.28|5773.98|5773.28|7
1728638900000|2024-10-11 09:28:20|5774.1|5773.4|5774.23|5773.53|5774.23|5773.53|5773.98|5773.28|22
1728638910000|2024-10-11 09:28:30|5773.98|5773.28|5773.98|5773.28|5773.98|5773.28|5773.73|5773.03|27
1728638920000|2024-10-11 09:28:40|5774.1|5773.4|5774.23|5773.53|5774.23|5773.53|5773.98|5773.28|6
1728638940000|2024-10-11 09:29:00|5774.35|5773.65|5774.35|5773.65|5774.48|5773.78|5774.35|5773.65|21
1728638950000|2024-10-11 09:29:10|5774.23|5773.53|5774.73|5774.03|5774.73|5774.03|5774.23|5773.53|7
1728638960000|2024-10-11 09:29:20|5774.6|5773.9|5774.6|5773.9|5774.73|5774.03|5774.48|5773.78|10
1728638970000|2024-10-11 09:29:30|5774.73|5774.03|5774.6|5773.9|5774.73|5774.03|5774.6|5773.9|2
1728638980000|2024-10-11 09:29:40|5774.48|5773.78|5774.48|5773.78|5774.48|5773.78|5774.48|5773.78|2
1728638990000|2024-10-11 09:29:50|5774.6|5773.9|5774.48|5773.78|5774.73|5774.03|5774.48|5773.78|2
1728639000000|2024-10-11 09:30:00|5774.6|5773.9|5774.48|5773.78|5774.73|5774.03|5774.48|5773.78|6
1728639010000|2024-10-11 09:30:10|5774.35|5773.65|5774.23|5773.53|5774.35|5773.65|5774.23|5773.53|24
1728639020000|2024-10-11 09:30:20|5774.48|5773.78|5774.48|5773.78|5774.48|5773.78|5774.48|5773.78|8
1728639030000|2024-10-11 09:30:30|||||||||10
1728639050000|2024-10-11 09:30:50|5774.23|5773.53|5774.23|5773.53|5774.23|5773.53|5774.23|5773.53|6
1728639060000|2024-10-11 09:31:00|5773.98|5773.28|5774.48|5773.78|5774.48|5773.78|5773.98|5773.28|26
1728639070000|2024-10-11 09:31:10|5774.6|5773.9|5774.23|5773.53|5774.6|5773.9|5774.23|5773.53|11
1728639080000|2024-10-11 09:31:20|5773.98|5773.28|5773.73|5773.03|5773.98|5773.28|5773.73|5773.03|17
1728639090000|2024-10-11 09:31:30|5773.98|5773.28|5774.23|5773.53|5774.23|5773.53|5773.98|5773.28|12
1728639100000|2024-10-11 09:31:40|||||||||1
1728639120000|2024-10-11 09:32:00|5773.98|5773.28|5773.73|5773.03|5773.98|5773.28|5773.73|5773.03|11
1728639150000|2024-10-11 09:32:30|5773.98|5773.28|5774.23|5773.53|5774.23|5773.53|5773.98|5773.28|33
1728639160000|2024-10-11 09:32:40|5774.48|5773.78|5774.23|5773.53|5774.48|5773.78|5774.23|5773.53|10
1728639170000|2024-10-11 09:32:50|5774.48|5773.78|5774.48|5773.78|5774.48|5773.78|5774.48|5773.78|6
1728639180000|2024-10-11 09:33:00|5774.23|5773.53|5774.48|5773.78|5774.48|5773.78|5774.23|5773.53|6
1728639190000|2024-10-11 09:33:10|5774.23|5773.53|5774.23|5773.53|5774.23|5773.53|5774.23|5773.53|6
1728639200000|2024-10-11 09:33:20|5774.48|5773.78|5774.48|5773.78|5774.6|5773.9|5774.48|5773.78|4
1728639210000|2024-10-11 09:33:30|5774.6|5773.9|5774.73|5774.03|5774.73|5774.03|5774.6|5773.9|9
1728639220000|2024-10-11 09:33:40|5774.48|5773.78|5774.73|5774.03|5774.73|5774.03|5774.48|5773.78|14
1728639230000|2024-10-11 09:33:50|5774.98|5774.28|5774.98|5774.28|5774.98|5774.28|5774.98|5774.28|17
1728639250000|2024-10-11 09:34:10|5774.85|5774.15|5775.23|5774.53|5775.23|5774.53|5774.85|5774.15|64
1728639260000|2024-10-11 09:34:20|||||||||8
1728639270000|2024-10-11 09:34:30|||||||||1
1728639280000|2024-10-11 09:34:40|5775.48|5774.78|5775.48|5774.78|5775.48|5774.78|5775.35|5774.65|26
1728639290000|2024-10-11 09:34:50|5775.23|5774.53|5775.48|5774.78|5775.48|5774.78|5775.23|5774.53|64
1728639310000|2024-10-11 09:35:10|5775.98|5775.28|5775.98|5775.28|5775.98|5775.28|5775.98|5775.28|73
1728639320000|2024-10-11 09:35:20|5775.85|5775.15|5776.23|5775.53|5776.23|5775.53|5775.73|5775.03|60
1728639330000|2024-10-11 09:35:30|5775.98|5775.28|5775.98|5775.28|5775.98|5775.28|5775.98|5775.28|53
1728639340000|2024-10-11 09:35:40|5775.73|5775.03|5775.73|5775.03|5775.73|5775.03|5775.6|5774.9|63
1728639350000|2024-10-11 09:35:50|5775.98|5775.28|5775.73|5775.03|5775.98|5775.28|5775.73|5775.03|29
1728639360000|2024-10-11 09:36:00|5775.48|5774.78|5775.73|5775.03|5775.73|5775.03|5775.48|5774.78|21
1728639370000|2024-10-11 09:36:10|5775.98|5775.28|5775.98|5775.28|5775.98|5775.28|5775.98|5775.28|21
1728639380000|2024-10-11 09:36:20|5775.73|5775.03|5775.73|5775.03|5775.98|5775.28|5775.48|5774.78|27
1728639400000|2024-10-11 09:36:40|5775.48|5774.78|5775.48|5774.78|5775.73|5775.03|5775.48|5774.78|21
1728639410000|2024-10-11 09:36:50|5775.23|5774.53|5775.23|5774.53|5775.23|5774.53|5775.23|5774.53|54
1728639420000|2024-10-11 09:37:00|5775.48|5774.78|5775.23|5774.53|5775.48|5774.78|5775.23|5774.53|24
1728639430000|2024-10-11 09:37:10|||||||||3
1728639440000|2024-10-11 09:37:20|5775.1|5774.4|5775.23|5774.53|5775.23|5774.53|5775.1|5774.4|17
1728639450000|2024-10-11 09:37:30|5775.1|5774.4|5775.23|5774.53|5775.23|5774.53|5774.98|5774.28|17
1728639460000|2024-10-11 09:37:40|5774.98|5774.28|5774.98|5774.28|5774.98|5774.28|5774.98|5774.28|14
1728639470000|2024-10-11 09:37:50|5774.85|5774.15|5774.98|5774.28|5774.98|5774.28|5774.85|5774.15|20
1728639480000|2024-10-11 09:38:00|5775.23|5774.53|5774.98|5774.28|5775.23|5774.53|5774.98|5774.28|36
1728639490000|2024-10-11 09:38:10|5774.73|5774.03|5774.73|5774.03|5774.73|5774.03|5774.73|5774.03|20
1728639500000|2024-10-11 09:38:20|||||||||1
1728639520000|2024-10-11 09:38:40|5774.98|5774.28|5775.23|5774.53|5775.23|5774.53|5774.98|5774.28|33
1728639530000|2024-10-11 09:38:50|||||||||4
1728639540000|2024-10-11 09:39:00|||||||||3
1728639550000|2024-10-11 09:39:10|5774.98|5774.28|5774.98|5774.28|5774.98|5774.28|5774.73|5774.03|49
1728639560000|2024-10-11 09:39:20|5775.23|5774.53|5775.23|5774.53|5775.23|5774.53|5775.23|5774.53|20
1728639570000|2024-10-11 09:39:30|5775.48|5774.78|5775.48|5774.78|5775.48|5774.78|5775.23|5774.53|17
1728639580000|2024-10-11 09:39:40|5775.35|5774.65|5775.23|5774.53|5775.48|5774.78|5775.23|5774.53|13
1728639590000|2024-10-11 09:39:50|5775.48|5774.78|5775.48|5774.78|5775.48|5774.78|5775.48|5774.78|7
1728639600000|2024-10-11 09:40:00|5775.23|5774.53|5775.23|5774.53|5775.48|5774.78|5775.23|5774.53|16
1728639610000|2024-10-11 09:40:10|5775.48|5774.78|5775.35|5774.65|5775.48|5774.78|5775.23|5774.53|15
1728639620000|2024-10-11 09:40:20|5775.48|5774.78|5775.23|5774.53|5775.48|5774.78|5775.23|5774.53|18
1728639630000|2024-10-11 09:40:30|5775.48|5774.78|5775.73|5775.03|5775.73|5775.03|5775.48|5774.78|15
1728639640000|2024-10-11 09:40:40|5775.48|5774.78|5775.73|5775.03|5775.73|5775.03|5775.48|5774.78|11
1728639650000|2024-10-11 09:40:50|5775.48|5774.78|5775.48|5774.78|5775.48|5774.78|5775.48|5774.78|3
1728639670000|2024-10-11 09:41:10|5775.23|5774.53|5774.98|5774.28|5775.23|5774.53|5774.98|5774.28|31
1728639680000|2024-10-11 09:41:20|5775.23|5774.53|5775.48|5774.78|5775.48|5774.78|5775.23|5774.53|25
1728639690000|2024-10-11 09:41:30|5775.98|5775.28|5775.73|5775.03|5775.98|5775.28|5775.73|5775.03|39
1728639700000|2024-10-11 09:41:40|5775.98|5775.28|5775.98|5775.28|5775.98|5775.28|5775.98|5775.28|12
1728639710000|2024-10-11 09:41:50|||||||||21
1728639720000|2024-10-11 09:42:00|5775.73|5775.03|5775.73|5775.03|5775.98|5775.28|5775.73|5775.03|17
1728639730000|2024-10-11 09:42:10|5775.98|5775.28|5775.98|5775.28|5775.98|5775.28|5775.85|5775.15|8
1728639740000|2024-10-11 09:42:20|||||||||36
1728639750000|2024-10-11 09:42:30|5776.23|5775.53|5776.23|5775.53|5776.48|5775.78|5776.23|5775.53|66
1728639760000|2024-10-11 09:42:40|5776.35|5775.65|5776.23|5775.53|5776.35|5775.65|5776.23|5775.53|17
1728639770000|2024-10-11 09:42:50|||||||||1
1728639780000|2024-10-11 09:43:00|5775.98|5775.28|5775.98|5775.28|5775.98|5775.28|5775.85|5775.15|25
1728639790000|2024-10-11 09:43:10|5775.73|5775.03|5776.1|5775.4|5776.23|5775.53|5775.73|5775.03|12
1728639800000|2024-10-11 09:43:20|5775.98|5775.28|5775.98|5775.28|5776.23|5775.53|5775.98|5775.28|8
1728639810000|2024-10-11 09:43:30|5776.1|5775.4|5775.98|5775.28|5776.1|5775.4|5775.98|5775.28|6
1728639820000|2024-10-11 09:43:40|||||||||1
1728639830000|2024-10-11 09:43:50|5775.73|5775.03|5775.98|5775.28|5775.98|5775.28|5775.73|5775.03|20
1728639840000|2024-10-11 09:44:00|5775.85|5775.15|5775.73|5775.03|5775.98|5775.28|5775.73|5775.03|14
1728639850000|2024-10-11 09:44:10|||||||||12
1728639870000|2024-10-11 09:44:30|5775.48|5774.78|5775.23|5774.53|5775.48|5774.78|5775.23|5774.53|18
1728639880000|2024-10-11 09:44:40|5774.98|5774.28|5774.98|5774.28|5774.98|5774.28|5774.98|5774.28|29
1728639890000|2024-10-11 09:44:50|5774.85|5774.15|5774.98|5774.28|5775.1|5774.4|5774.73|5774.03|43
1728639900000|2024-10-11 09:45:00|5774.85|5774.15|5774.98|5774.28|5774.98|5774.28|5774.85|5774.15|7
1728639910000|2024-10-11 09:45:10|5775.23|5774.53|5774.98|5774.28|5775.23|5774.53|5774.98|5774.28|22
1728639920000|2024-10-11 09:45:20|5774.73|5774.03|5774.73|5774.03|5774.73|5774.03|5774.73|5774.03|3
1728639930000|2024-10-11 09:45:30|5774.98|5774.28|5774.48|5773.78|5774.98|5774.28|5774.48|5773.78|7
1728639940000|2024-10-11 09:45:40|5774.23|5773.53|5774.1|5773.4|5774.23|5773.53|5774.1|5773.4|27
1728639950000|2024-10-11 09:45:50|5773.98|5773.28|5774.23|5773.53|5774.23|5773.53|5773.98|5773.28|36
1728639960000|2024-10-11 09:46:00|5773.98|5773.28|5774.23|5773.53|5774.23|5773.53|5773.98|5773.28|9
1728639970000|2024-10-11 09:46:10|5773.98|5773.28|5773.73|5773.03|5773.98|5773.28|5773.73|5773.03|20
1728639980000|2024-10-11 09:46:20|5773.23|5772.53|5772.98|5772.28|5773.23|5772.53|5772.98|5772.28|69
1728639990000|2024-10-11 09:46:30|5773.23|5772.53|5773.73|5773.03|5773.73|5773.03|5773.23|5772.53|12
1728640000000|2024-10-11 09:46:40|5773.98|5773.28|5773.73|5773.03|5773.98|5773.28|5773.73|5773.03|14
1728640010000|2024-10-11 09:46:50|||||||||2
1728640020000|2024-10-11 09:47:00|||||||||5
1728640030000|2024-10-11 09:47:10|||||||||6
1728640040000|2024-10-11 09:47:20|||||||||23
1728640050000|2024-10-11 09:47:30|5773.85|5773.15|5773.98|5773.28|5773.98|5773.28|5773.85|5773.15|16
1728640060000|2024-10-11 09:47:40|5773.85|5773.15|5773.73|5773.03|5773.98|5773.28|5773.73|5773.03|2
1728640070000|2024-10-11 09:47:50|5773.6|5772.9|5773.73|5773.03|5773.73|5773.03|5773.6|5772.9|35
1728640080000|2024-10-11 09:48:00|5773.6|5772.9|5773.73|5773.03|5773.73|5773.03|5773.6|5772.9|5
1728640100000|2024-10-11 09:48:20|5773.98|5773.28|5773.73|5773.03|5773.98|5773.28|5773.73|5773.03|25
1728640110000|2024-10-11 09:48:30|5773.85|5773.15|5773.48|5772.78|5773.85|5773.15|5773.48|5772.78|7
1728640130000|2024-10-11 09:48:50|5773.73|5773.03|5773.48|5772.78|5773.73|5773.03|5773.48|5772.78|12
1728640140000|2024-10-11 09:49:00|5773.6|5772.9|5773.48|5772.78|5773.6|5772.9|5773.35|5772.65|23
1728640150000|2024-10-11 09:49:10|5773.73|5773.03|5773.73|5773.03|5773.98|5773.28|5773.73|5773.03|9
1728640160000|2024-10-11 09:49:20|||||||||2
1728640170000|2024-10-11 09:49:30|||||||||16
1728640180000|2024-10-11 09:49:40|5773.85|5773.15|5773.98|5773.28|5773.98|5773.28|5773.73|5773.03|7
1728640190000|2024-10-11 09:49:50|5774.23|5773.53|5774.23|5773.53|5774.23|5773.53|5774.23|5773.53|11
1728640200000|2024-10-11 09:50:00|5774.48|5773.78|5774.35|5773.65|5774.48|5773.78|5774.23|5773.53|38
1728640210000|2024-10-11 09:50:10|5774.48|5773.78|5774.48|5773.78|5774.73|5774.03|5774.48|5773.78|15
1728640220000|2024-10-11 09:50:20|||||||||13
1728640230000|2024-10-11 09:50:30|||||||||11
1728640240000|2024-10-11 09:50:40|||||||||1
1728640250000|2024-10-11 09:50:50|||||||||1
1728640260000|2024-10-11 09:51:00|5774.6|5773.9|5774.73|5774.03|5774.73|5774.03|5774.6|5773.9|14
1728640270000|2024-10-11 09:51:10|5774.6|5773.9|5774.48|5773.78|5774.73|5774.03|5774.48|5773.78|9
1728640280000|2024-10-11 09:51:20|5774.6|5773.9|5774.48|5773.78|5774.6|5773.9|5774.48|5773.78|13
1728640290000|2024-10-11 09:51:30|5774.35|5773.65|5774.48|5773.78|5774.48|5773.78|5774.23|5773.53|12
1728640310000|2024-10-11 09:51:50|||||||||11
1728640320000|2024-10-11 09:52:00|5773.98|5773.28|5774.48|5773.78|5774.48|5773.78|5773.98|5773.28|105
1728640340000|2024-10-11 09:52:20|5774.73|5774.03|5774.48|5773.78|5774.98|5774.28|5774.48|5773.78|58
1728640350000|2024-10-11 09:52:30|5774.23|5773.53|5774.23|5773.53|5774.23|5773.53|5774.23|5773.53|4
1728640360000|2024-10-11 09:52:40|5773.98|5773.28|5774.23|5773.53|5774.23|5773.53|5773.98|5773.28|8
1728640370000|2024-10-11 09:52:50|5773.98|5773.28|5773.98|5773.28|5773.98|5773.28|5773.85|5773.15|14
1728640380000|2024-10-11 09:53:00|5773.73|5773.03|5773.73|5773.03|5773.73|5773.03|5773.48|5772.78|72
1728640390000|2024-10-11 09:53:10|5773.98|5773.28|5773.48|5772.78|5773.98|5773.28|5773.48|5772.78|20
1728640400000|2024-10-11 09:53:20|5773.6|5772.9|5773.23|5772.53|5773.6|5772.9|5773.23|5772.53|16
1728640410000|2024-10-11 09:53:30|5772.98|5772.28|5772.73|5772.03|5772.98|5772.28|5772.73|5772.03|17
1728640420000|2024-10-11 09:53:40|5772.85|5772.15|5773.23|5772.53|5773.73|5773.03|5772.85|5772.15|61
1728640430000|2024-10-11 09:53:50|5773.1|5772.4|5773.1|5772.4|5773.23|5772.53|5772.98|5772.28|18
1728640440000|2024-10-11 09:54:00|5772.98|5772.28|5773.23|5772.53|5773.23|5772.53|5772.98|5772.28|0
1728640450000|2024-10-11 09:54:10|5773.1|5772.4|5773.1|5772.4|5773.1|5772.4|5773.1|5772.4|6
1728640460000|2024-10-11 09:54:20|5773.23|5772.53|5773.23|5772.53|5773.23|5772.53|5772.98|5772.28|10
1728640470000|2024-10-11 09:54:30|5772.98|5772.28|5772.73|5772.03|5772.98|5772.28|5772.73|5772.03|8
1728640480000|2024-10-11 09:54:40|5772.85|5772.15|5772.73|5772.03|5772.98|5772.28|5772.73|5772.03|17
1728640490000|2024-10-11 09:54:50|5772.98|5772.28|5772.73|5772.03|5772.98|5772.28|5772.73|5772.03|6
1728640500000|2024-10-11 09:55:00|5772.85|5772.15|5772.73|5772.03|5772.85|5772.15|5772.73|5772.03|5
1728640510000|2024-10-11 09:55:10|5772.48|5771.78|5772.73|5772.03|5772.73|5772.03|5772.48|5771.78|43
1728640520000|2024-10-11 09:55:20|5772.6|5771.9|5772.73|5772.03|5772.73|5772.03|5772.6|5771.9|1
1728640530000|2024-10-11 09:55:30|5772.98|5772.28|5772.85|5772.15|5772.98|5772.28|5772.73|5772.03|20
1728640540000|2024-10-11 09:55:40|5772.73|5772.03|5772.73|5772.03|5772.73|5772.03|5772.73|5772.03|0
1728640550000|2024-10-11 09:55:50|5772.85|5772.15|5772.73|5772.03|5772.85|5772.15|5772.73|5772.03|2
1728640560000|2024-10-11 09:56:00|5772.48|5771.78|5771.98|5771.28|5772.48|5771.78|5771.98|5771.28|69
1728640570000|2024-10-11 09:56:10|||||||||54
1728640580000|2024-10-11 09:56:20|5772.23|5771.53|5772.23|5771.53|5772.23|5771.53|5771.98|5771.28|11
1728640590000|2024-10-11 09:56:30|5771.98|5771.28|5771.98|5771.28|5771.98|5771.28|5771.98|5771.28|14
1728640600000|2024-10-11 09:56:40|5771.73|5771.03|5771.73|5771.03|5771.98|5771.28|5771.73|5771.03|29
1728640630000|2024-10-11 09:57:10|||||||||1
1728640640000|2024-10-11 09:57:20|5771.98|5771.28|5771.98|5771.28|5771.98|5771.28|5771.73|5771.03|47
1728640650000|2024-10-11 09:57:30|5772.23|5771.53|5772.48|5771.78|5772.48|5771.78|5772.23|5771.53|47
1728640660000|2024-10-11 09:57:40|5772.23|5771.53|5772.48|5771.78|5772.48|5771.78|5772.23|5771.53|2
1728640670000|2024-10-11 09:57:50|5772.23|5771.53|5772.48|5771.78|5772.48|5771.78|5772.23|5771.53|5
1728640680000|2024-10-11 09:58:00|||||||||2
1728640690000|2024-10-11 09:58:10|5772.35|5771.65|5772.48|5771.78|5772.48|5771.78|5772.35|5771.65|26
1728640700000|2024-10-11 09:58:20|5772.73|5772.03|5772.98|5772.28|5772.98|5772.28|5772.73|5772.03|27
1728640710000|2024-10-11 09:58:30|5773.23|5772.53|5773.23|5772.53|5773.23|5772.53|5773.23|5772.53|10
1728640720000|2024-10-11 09:58:40|5773.48|5772.78|5773.48|5772.78|5773.48|5772.78|5773.48|5772.78|12
1728640730000|2024-10-11 09:58:50|5773.23|5772.53|5773.23|5772.53|5773.23|5772.53|5773.23|5772.53|33
1728640740000|2024-10-11 09:59:00|5773.48|5772.78|5773.23|5772.53|5773.48|5772.78|5773.23|5772.53|25
1728640750000|2024-10-11 09:59:10|5773.35|5772.65|5773.23|5772.53|5773.35|5772.65|5773.23|5772.53|15
1728640760000|2024-10-11 09:59:20|5773.48|5772.78|5773.48|5772.78|5773.48|5772.78|5773.48|5772.78|14
1728640770000|2024-10-11 09:59:30|5773.73|5773.03|5773.73|5773.03|5773.73|5773.03|5773.73|5773.03|31
1728640780000|2024-10-11 09:59:40|5773.98|5773.28|5773.98|5773.28|5773.98|5773.28|5773.98|5773.28|14
1728640790000|2024-10-11 09:59:50|5773.73|5773.03|5773.48|5772.78|5773.73|5773.03|5773.48|5772.78|28
1728640800000|2024-10-11 10:00:00|5773.23|5772.53|5772.98|5772.28|5773.48|5772.78|5772.98|5772.28|74
1728640810000|2024-10-11 10:00:10|5773.23|5772.53|5772.85|5772.15|5773.23|5772.53|5772.85|5772.15|31
1728640820000|2024-10-11 10:00:20|5772.73|5772.03|5772.98|5772.28|5772.98|5772.28|5772.73|5772.03|23
1728640830000|2024-10-11 10:00:30|5772.85|5772.15|5772.73|5772.03|5772.85|5772.15|5772.73|5772.03|1
1728640840000|2024-10-11 10:00:40|5772.6|5771.9|5772.23|5771.53|5772.73|5772.03|5772.23|5771.53|48
1728640850000|2024-10-11 10:00:50|5772.48|5771.78|5772.48|5771.78|5772.48|5771.78|5772.48|5771.78|23
1728640860000|2024-10-11 10:01:00|5772.23|5771.53|5772.23|5771.53|5772.35|5771.65|5772.23|5771.53|8
1728640870000|2024-10-11 10:01:10|5772.35|5771.65|5772.35|5771.65|5772.48|5771.78|5772.23|5771.53|15
1728640880000|2024-10-11 10:01:20|5772.48|5771.78|5772.73|5772.03|5772.73|5772.03|5772.48|5771.78|32
1728640890000|2024-10-11 10:01:30|5773.23|5772.53|5773.23|5772.53|5773.23|5772.53|5772.98|5772.28|34
1728640900000|2024-10-11 10:01:40|5773.48|5772.78|5773.48|5772.78|5773.73|5773.03|5773.48|5772.78|90
1728640910000|2024-10-11 10:01:50|5773.73|5773.03|5773.73|5773.03|5773.73|5773.03|5773.73|5773.03|12
1728640920000|2024-10-11 10:02:00|||||||||22
1728640930000|2024-10-11 10:02:10|5773.98|5773.28|5773.98|5773.28|5773.98|5773.28|5773.98|5773.28|11
1728640940000|2024-10-11 10:02:20|5774.23|5773.53|5774.23|5773.53|5774.23|5773.53|5774.23|5773.53|12
1728640950000|2024-10-11 10:02:30|||||||||19
1728640960000|2024-10-11 10:02:40|5774.35|5773.65|5774.23|5773.53|5774.48|5773.78|5774.23|5773.53|30
1728640970000|2024-10-11 10:02:50|5774.35|5773.65|5774.23|5773.53|5774.35|5773.65|5773.98|5773.28|34
1728640980000|2024-10-11 10:03:00|||||||||11
1728641000000|2024-10-11 10:03:20|5774.48|5773.78|5774.23|5773.53|5774.48|5773.78|5774.23|5773.53|32
1728641010000|2024-10-11 10:03:30|5774.48|5773.78|5774.48|5773.78|5774.48|5773.78|5774.48|5773.78|21
1728641030000|2024-10-11 10:03:50|||||||||6
1728641050000|2024-10-11 10:04:10|5774.6|5773.9|5774.35|5773.65|5774.6|5773.9|5774.35|5773.65|19
1728641060000|2024-10-11 10:04:20|5774.23|5773.53|5773.98|5773.28|5774.23|5773.53|5773.98|5773.28|5
1728641070000|2024-10-11 10:04:30|5774.1|5773.4|5774.23|5773.53|5774.23|5773.53|5774.1|5773.4|9
1728641080000|2024-10-11 10:04:40|5774.1|5773.4|5773.73|5773.03|5774.1|5773.4|5773.73|5773.03|14
1728641090000|2024-10-11 10:04:50|||||||||2
1728641100000|2024-10-11 10:05:00|5773.98|5773.28|5773.98|5773.28|5773.98|5773.28|5773.98|5773.28|10
1728641110000|2024-10-11 10:05:10|||||||||1
1728641120000|2024-10-11 10:05:20|||||||||2
1728641130000|2024-10-11 10:05:30|5773.73|5773.03|5773.98|5773.28|5773.98|5773.28|5773.73|5773.03|20
1728641140000|2024-10-11 10:05:40|5773.85|5773.15|5773.73|5773.03|5773.85|5773.15|5773.73|5773.03|10
1728641150000|2024-10-11 10:05:50|5773.98|5773.28|5773.98|5773.28|5773.98|5773.28|5773.98|5773.28|3
1728641160000|2024-10-11 10:06:00|5774.1|5773.4|5773.98|5773.28|5774.23|5773.53|5773.98|5773.28|11
1728641170000|2024-10-11 10:06:10|5774.23|5773.53|5774.48|5773.78|5774.48|5773.78|5774.23|5773.53|3
1728641180000|2024-10-11 10:06:20|5774.73|5774.03|5774.73|5774.03|5774.73|5774.03|5774.6|5773.9|3
1728641190000|2024-10-11 10:06:30|5774.98|5774.28|5774.98|5774.28|5774.98|5774.28|5774.98|5774.28|7
1728641200000|2024-10-11 10:06:40|||||||||13
1728641210000|2024-10-11 10:06:50|5775.1|5774.4|5775.23|5774.53|5775.23|5774.53|5775.1|5774.4|22
1728641220000|2024-10-11 10:07:00|5774.98|5774.28|5774.98|5774.28|5775.1|5774.4|5774.98|5774.28|24
1728641230000|2024-10-11 10:07:10|5774.73|5774.03|5774.73|5774.03|5774.73|5774.03|5774.73|5774.03|10
1728641240000|2024-10-11 10:07:20|5774.48|5773.78|5774.48|5773.78|5774.48|5773.78|5774.48|5773.78|6
1728641250000|2024-10-11 10:07:30|5774.23|5773.53|5774.48|5773.78|5774.48|5773.78|5774.23|5773.53|11
1728641260000|2024-10-11 10:07:40|5774.35|5773.65|5774.35|5773.65|5774.35|5773.65|5774.35|5773.65|3
1728641270000|2024-10-11 10:07:50|5774.23|5773.53|5774.48|5773.78|5774.48|5773.78|5774.23|5773.53|2
1728641280000|2024-10-11 10:08:00|5774.35|5773.65|5774.1|5773.4|5774.35|5773.65|5774.1|5773.4|19
1728641290000|2024-10-11 10:08:10|5773.98|5773.28|5773.98|5773.28|5773.98|5773.28|5773.98|5773.28|11
1728641300000|2024-10-11 10:08:20|5774.23|5773.53|5774.73|5774.03|5774.73|5774.03|5774.23|5773.53|32
1728641310000|2024-10-11 10:08:30|5774.48|5773.78|5774.48|5773.78|5774.48|5773.78|5774.48|5773.78|6
1728641320000|2024-10-11 10:08:40|5774.73|5774.03|5774.73|5774.03|5774.73|5774.03|5774.6|5773.9|4
1728641330000|2024-10-11 10:08:50|5774.6|5773.9|5774.98|5774.28|5774.98|5774.28|5774.6|5773.9|28
1728641340000|2024-10-11 10:09:00|5774.73|5774.03|5774.98|5774.28|5774.98|5774.28|5774.73|5774.03|6
1728641350000|2024-10-11 10:09:10|5774.73|5774.03|5774.98|5774.28|5774.98|5774.28|5774.73|5774.03|34
1728641360000|2024-10-11 10:09:20|5774.73|5774.03|5774.73|5774.03|5774.73|5774.03|5774.73|5774.03|13
1728641370000|2024-10-11 10:09:30|5774.98|5774.28|5774.98|5774.28|5774.98|5774.28|5774.85|5774.15|7
1728641400000|2024-10-11 10:10:00|5774.73|5774.03|5774.48|5773.78|5774.73|5774.03|5774.48|5773.78|13
1728641410000|2024-10-11 10:10:10|5774.23|5773.53|5774.23|5773.53|5774.23|5773.53|5774.23|5773.53|37
1728641420000|2024-10-11 10:10:20|5774.48|5773.78|5774.73|5774.03|5774.73|5774.03|5774.48|5773.78|16
1728641430000|2024-10-11 10:10:30|||||||||1
1728641440000|2024-10-11 10:10:40|5774.48|5773.78|5774.48|5773.78|5774.48|5773.78|5774.48|5773.78|57
1728641450000|2024-10-11 10:10:50|||||||||7
1728641460000|2024-10-11 10:11:00|5774.35|5773.65|5773.73|5773.03|5774.35|5773.65|5773.73|5773.03|30
1728641470000|2024-10-11 10:11:10|5773.98|5773.28|5773.98|5773.28|5773.98|5773.28|5773.98|5773.28|8
1728641480000|2024-10-11 10:11:20|5774.23|5773.53|5773.98|5773.28|5774.23|5773.53|5773.73|5773.03|27
1728641500000|2024-10-11 10:11:40|5774.1|5773.4|5773.98|5773.28|5774.23|5773.53|5773.98|5773.28|11
1728641510000|2024-10-11 10:11:50|5774.1|5773.4|5773.98|5773.28|5774.1|5773.4|5773.98|5773.28|7
1728641520000|2024-10-11 10:12:00|5774.48|5773.78|5774.73|5774.03|5774.73|5774.03|5774.48|5773.78|25
1728641530000|2024-10-11 10:12:10|5774.6|5773.9|5774.73|5774.03|5774.73|5774.03|5774.6|5773.9|4
1728641540000|2024-10-11 10:12:20|5774.48|5773.78|5774.48|5773.78|5774.48|5773.78|5774.48|5773.78|11
1728641550000|2024-10-11 10:12:30|5774.73|5774.03|5774.73|5774.03|5774.73|5774.03|5774.73|5774.03|16
1728641560000|2024-10-11 10:12:40|5775.23|5774.53|5775.23|5774.53|5775.23|5774.53|5775.23|5774.53|43
1728641570000|2024-10-11 10:12:50|5775.48|5774.78|5775.48|5774.78|5775.48|5774.78|5775.48|5774.78|27
1728641580000|2024-10-11 10:13:00|5775.35|5774.65|5775.48|5774.78|5775.48|5774.78|5775.23|5774.53|51
1728641590000|2024-10-11 10:13:10|5775.73|5775.03|5775.73|5775.03|5775.98|5775.28|5775.73|5775.03|37
1728641600000|2024-10-11 10:13:20|5775.85|5775.15|5775.98|5775.28|5775.98|5775.28|5775.73|5775.03|99
1728641610000|2024-10-11 10:13:30|||||||||2
1728641620000|2024-10-11 10:13:40|||||||||7
1728641640000|2024-10-11 10:14:00|||||||||1
1728641650000|2024-10-11 10:14:10|5776.23|5775.53|5776.23|5775.53|5776.23|5775.53|5776.23|5775.53|21
1728641660000|2024-10-11 10:14:20|5775.98|5775.28|5775.98|5775.28|5775.98|5775.28|5775.98|5775.28|22
1728641670000|2024-10-11 10:14:30|5775.73|5775.03|5775.73|5775.03|5775.73|5775.03|5775.73|5775.03|49
1728641680000|2024-10-11 10:14:40|5775.6|5774.9|5775.48|5774.78|5775.73|5775.03|5775.48|5774.78|21
1728641690000|2024-10-11 10:14:50|5775.6|5774.9|5775.48|5774.78|5775.6|5774.9|5775.48|5774.78|3
1728641700000|2024-10-11 10:15:00|||||||||6
1728641710000|2024-10-11 10:15:10|5775.73|5775.03|5775.98|5775.28|5775.98|5775.28|5775.73|5775.03|24
1728641720000|2024-10-11 10:15:20|5776.23|5775.53|5776.23|5775.53|5776.23|5775.53|5776.23|5775.53|7
1728641730000|2024-10-11 10:15:30|5775.98|5775.28|5775.98|5775.28|5775.98|5775.28|5775.98|5775.28|31
1728641740000|2024-10-11 10:15:40|5776.23|5775.53|5776.48|5775.78|5776.48|5775.78|5776.23|5775.53|23
1728641750000|2024-10-11 10:15:50|||||||||50
1728641760000|2024-10-11 10:16:00|5776.35|5775.65|5776.23|5775.53|5776.35|5775.65|5776.23|5775.53|7
1728641770000|2024-10-11 10:16:10|||||||||4
1728641790000|2024-10-11 10:16:30|5776.48|5775.78|5776.98|5776.28|5776.98|5776.28|5776.48|5775.78|74
1728641800000|2024-10-11 10:16:40|5776.85|5776.15|5776.85|5776.15|5776.85|5776.15|5776.85|5776.15|27
1728641810000|2024-10-11 10:16:50|5776.98|5776.28|5776.98|5776.28|5777.23|5776.53|5776.98|5776.28|18
1728641820000|2024-10-11 10:17:00|5777.1|5776.4|5776.98|5776.28|5777.23|5776.53|5776.98|5776.28|15
1728641830000|2024-10-11 10:17:10|5776.73|5776.03|5776.73|5776.03|5776.73|5776.03|5776.73|5776.03|18
1728641840000|2024-10-11 10:17:20|5776.85|5776.15|5776.73|5776.03|5776.98|5776.28|5776.73|5776.03|16
1728641850000|2024-10-11 10:17:30|||||||||2
1728641860000|2024-10-11 10:17:40|5776.85|5776.15|5776.73|5776.03|5776.85|5776.15|5776.73|5776.03|1
1728641870000|2024-10-11 10:17:50|5776.48|5775.78|5776.6|5775.9|5776.73|5776.03|5776.48|5775.78|23
1728641880000|2024-10-11 10:18:00|5776.48|5775.78|5776.98|5776.28|5776.98|5776.28|5776.48|5775.78|13
1728641890000|2024-10-11 10:18:10|5777.23|5776.53|5777.23|5776.53|5777.23|5776.53|5777.1|5776.4|7
1728641900000|2024-10-11 10:18:20|||||||||1
1728641910000|2024-10-11 10:18:30|5776.98|5776.28|5776.98|5776.28|5777.1|5776.4|5776.98|5776.28|40
1728641920000|2024-10-11 10:18:40|||||||||4
1728641930000|2024-10-11 10:18:50|||||||||3
1728641940000|2024-10-11 10:19:00|5776.6|5775.9|5776.73|5776.03|5776.73|5776.03|5776.6|5775.9|20
1728641950000|2024-10-11 10:19:10|5776.98|5776.28|5776.98|5776.28|5776.98|5776.28|5776.98|5776.28|16
1728641960000|2024-10-11 10:19:20|5776.85|5776.15|5776.98|5776.28|5776.98|5776.28|5776.85|5776.15|10
1728641970000|2024-10-11 10:19:30|5776.85|5776.15|5776.98|5776.28|5776.98|5776.28|5776.85|5776.15|11
1728641980000|2024-10-11 10:19:40|5777.23|5776.53|5777.23|5776.53|5777.23|5776.53|5777.1|5776.4|10
1728641990000|2024-10-11 10:19:50|||||||||1
1728642000000|2024-10-11 10:20:00|5776.98|5776.28|5776.98|5776.28|5776.98|5776.28|5776.98|5776.28|30
1728642010000|2024-10-11 10:20:10|5777.23|5776.53|5776.98|5776.28|5777.23|5776.53|5776.98|5776.28|19
1728642020000|2024-10-11 10:20:20|5777.1|5776.4|5776.98|5776.28|5777.23|5776.53|5776.98|5776.28|8
1728642030000|2024-10-11 10:20:30|||||||||4
1728642040000|2024-10-11 10:20:40|5776.73|5776.03|5776.98|5776.28|5776.98|5776.28|5776.73|5776.03|26
1728642050000|2024-10-11 10:20:50|||||||||11
1728642060000|2024-10-11 10:21:00|5776.73|5776.03|5776.98|5776.28|5776.98|5776.28|5776.73|5776.03|16
1728642070000|2024-10-11 10:21:10|||||||||1
1728642080000|2024-10-11 10:21:20|5776.73|5776.03|5776.6|5775.9|5776.73|5776.03|5776.48|5775.78|61
1728642090000|2024-10-11 10:21:30|5776.73|5776.03|5776.48|5775.78|5776.73|5776.03|5776.48|5775.78|8
1728642100000|2024-10-11 10:21:40|5776.73|5776.03|5776.73|5776.03|5776.73|5776.03|5776.6|5775.9|11
1728642110000|2024-10-11 10:21:50|5776.6|5775.9|5776.48|5775.78|5776.73|5776.03|5776.48|5775.78|17
1728642120000|2024-10-11 10:22:00|5776.6|5775.9|5776.73|5776.03|5776.73|5776.03|5776.6|5775.9|5
1728642130000|2024-10-11 10:22:10|5776.48|5775.78|5776.48|5775.78|5776.73|5776.03|5776.48|5775.78|18
1728642140000|2024-10-11 10:22:20|||||||||2
1728642150000|2024-10-11 10:22:30|||||||||3
1728642160000|2024-10-11 10:22:40|5776.73|5776.03|5776.98|5776.28|5776.98|5776.28|5776.73|5776.03|28
1728642170000|2024-10-11 10:22:50|5776.73|5776.03|5776.98|5776.28|5776.98|5776.28|5776.73|5776.03|15
1728642180000|2024-10-11 10:23:00|5777.23|5776.53|5777.23|5776.53|5777.23|5776.53|5777.1|5776.4|8
1728642190000|2024-10-11 10:23:10|5776.98|5776.28|5776.73|5776.03|5776.98|5776.28|5776.73|5776.03|13
1728642200000|2024-10-11 10:23:20|5776.85|5776.15|5777.1|5776.4|5777.1|5776.4|5776.85|5776.15|9
1728642210000|2024-10-11 10:23:30|5777.23|5776.53|5776.73|5776.03|5777.23|5776.53|5776.73|5776.03|7
1728642220000|2024-10-11 10:23:40|||||||||2
1728642230000|2024-10-11 10:23:50|5776.6|5775.9|5776.48|5775.78|5776.6|5775.9|5776.48|5775.78|14
1728642240000|2024-10-11 10:24:00|5776.35|5775.65|5776.48|5775.78|5776.48|5775.78|5776.23|5775.53|12
1728642250000|2024-10-11 10:24:10|5776.73|5776.03|5776.6|5775.9|5776.73|5776.03|5776.6|5775.9|8
1728642260000|2024-10-11 10:24:20|5776.73|5776.03|5776.98|5776.28|5776.98|5776.28|5776.73|5776.03|6
1728642270000|2024-10-11 10:24:30|||||||||7
1728642280000|2024-10-11 10:24:40|5776.85|5776.15|5776.73|5776.03|5776.85|5776.15|5776.73|5776.03|12
1728642290000|2024-10-11 10:24:50|5776.85|5776.15|5776.73|5776.03|5776.85|5776.15|5776.73|5776.03|1
1728642300000|2024-10-11 10:25:00|||||||||6
1728642310000|2024-10-11 10:25:10|5776.85|5776.15|5776.73|5776.03|5776.85|5776.15|5776.73|5776.03|1
1728642320000|2024-10-11 10:25:20|5776.98|5776.28|5776.98|5776.28|5776.98|5776.28|5776.98|5776.28|4
1728642330000|2024-10-11 10:25:30|5777.23|5776.53|5777.1|5776.4|5777.23|5776.53|5776.98|5776.28|21
1728642340000|2024-10-11 10:25:40|5776.98|5776.28|5776.98|5776.28|5777.23|5776.53|5776.98|5776.28|17
1728642350000|2024-10-11 10:25:50|5777.23|5776.53|5776.98|5776.28|5777.23|5776.53|5776.98|5776.28|13
1728642360000|2024-10-11 10:26:00|5777.1|5776.4|5777.23|5776.53|5777.23|5776.53|5776.98|5776.28|11
1728642370000|2024-10-11 10:26:10|||||||||3
1728642390000|2024-10-11 10:26:30|5777.1|5776.4|5777.23|5776.53|5777.23|5776.53|5777.1|5776.4|19
1728642410000|2024-10-11 10:26:50|5777.48|5776.78|5777.48|5776.78|5777.48|5776.78|5777.48|5776.78|30
1728642420000|2024-10-11 10:27:00|5777.73|5777.03|5777.73|5777.03|5777.85|5777.15|5777.73|5777.03|43
1728642430000|2024-10-11 10:27:10|5777.6|5776.9|5777.6|5776.9|5777.6|5776.9|5777.6|5776.9|6
1728642440000|2024-10-11 10:27:20|5777.73|5777.03|5777.73|5777.03|5777.73|5777.03|5777.6|5776.9|1
1728642450000|2024-10-11 10:27:30|5777.98|5777.28|5777.98|5777.28|5777.98|5777.28|5777.98|5777.28|17
1728642460000|2024-10-11 10:27:40|||||||||1
1728642470000|2024-10-11 10:27:50|5777.73|5777.03|5777.73|5777.03|5777.73|5777.03|5777.73|5777.03|10
1728642480000|2024-10-11 10:28:00|5777.6|5776.9|5777.6|5776.9|5777.73|5777.03|5777.48|5776.78|21
1728642490000|2024-10-11 10:28:10|5777.73|5777.03|5777.73|5777.03|5777.73|5777.03|5777.73|5777.03|13
1728642500000|2024-10-11 10:28:20|||||||||14
1728642520000|2024-10-11 10:28:40|5777.48|5776.78|5777.48|5776.78|5777.48|5776.78|5777.48|5776.78|14
1728642530000|2024-10-11 10:28:50|5777.6|5776.9|5777.73|5777.03|5777.73|5777.03|5777.48|5776.78|8
1728642540000|2024-10-11 10:29:00|5777.98|5777.28|5777.73|5777.03|5777.98|5777.28|5777.73|5777.03|23
1728642550000|2024-10-11 10:29:10|5777.6|5776.9|5777.73|5777.03|5777.73|5777.03|5777.6|5776.9|3
1728642560000|2024-10-11 10:29:20|5777.6|5776.9|5777.6|5776.9|5777.6|5776.9|5777.48|5776.78|7
1728642570000|2024-10-11 10:29:30|5777.73|5777.03|5777.48|5776.78|5777.73|5777.03|5777.48|5776.78|27
1728642580000|2024-10-11 10:29:40|||||||||1
1728642590000|2024-10-11 10:29:50|||||||||1
1728642600000|2024-10-11 10:30:00|5777.23|5776.53|5776.98|5776.28|5777.23|5776.53|5776.98|5776.28|42
1728642610000|2024-10-11 10:30:10|||||||||3
1728642620000|2024-10-11 10:30:20|5776.73|5776.03|5776.73|5776.03|5776.73|5776.03|5776.73|5776.03|47
1728642630000|2024-10-11 10:30:30|5776.98|5776.28|5776.98|5776.28|5776.98|5776.28|5776.98|5776.28|17
1728642640000|2024-10-11 10:30:40|5776.73|5776.03|5776.73|5776.03|5776.73|5776.03|5776.73|5776.03|19
1728642650000|2024-10-11 10:30:50|5776.98|5776.28|5776.98|5776.28|5776.98|5776.28|5776.98|5776.28|30
1728642660000|2024-10-11 10:31:00|5777.1|5776.4|5776.98|5776.28|5777.1|5776.4|5776.98|5776.28|5
1728642670000|2024-10-11 10:31:10|5777.1|5776.4|5776.98|5776.28|5777.23|5776.53|5776.98|5776.28|16
1728642680000|2024-10-11 10:31:20|5776.85|5776.15|5776.73|5776.03|5776.85|5776.15|5776.73|5776.03|11
1728642690000|2024-10-11 10:31:30|5776.85|5776.15|5776.98|5776.28|5776.98|5776.28|5776.85|5776.15|4
1728642710000|2024-10-11 10:31:50|||||||||6
1728642730000|2024-10-11 10:32:10|5777.23|5776.53|5776.98|5776.28|5777.23|5776.53|5776.98|5776.28|14
1728642740000|2024-10-11 10:32:20|5777.23|5776.53|5776.98|5776.28|5777.23|5776.53|5776.98|5776.28|15
1728642750000|2024-10-11 10:32:30|5776.73|5776.03|5776.73|5776.03|5776.73|5776.03|5776.73|5776.03|8
1728642760000|2024-10-11 10:32:40|5776.6|5775.9|5776.48|5775.78|5776.6|5775.9|5776.48|5775.78|7
1728642770000|2024-10-11 10:32:50|5776.73|5776.03|5776.48|5775.78|5776.73|5776.03|5776.48|5775.78|8
1728642780000|2024-10-11 10:33:00|5776.35|5775.65|5775.98|5775.28|5776.48|5775.78|5775.98|5775.28|43
1728642790000|2024-10-11 10:33:10|5776.23|5775.53|5776.23|5775.53|5776.23|5775.53|5775.98|5775.28|7
1728642800000|2024-10-11 10:33:20|||||||||2
1728642820000|2024-10-11 10:33:40|5776.48|5775.78|5776.48|5775.78|5776.73|5776.03|5776.48|5775.78|18
1728642830000|2024-10-11 10:33:50|5776.23|5775.53|5776.73|5776.03|5776.73|5776.03|5776.23|5775.53|15
1728642840000|2024-10-11 10:34:00|||||||||4
1728642860000|2024-10-11 10:34:20|5776.6|5775.9|5776.48|5775.78|5776.6|5775.9|5776.35|5775.65|21
1728642870000|2024-10-11 10:34:30|5776.23|5775.53|5775.98|5775.28|5776.23|5775.53|5775.98|5775.28|18
1728642880000|2024-10-11 10:34:40|5775.85|5775.15|5775.98|5775.28|5775.98|5775.28|5775.85|5775.15|11
1728642890000|2024-10-11 10:34:50|||||||||1
1728642910000|2024-10-11 10:35:10|||||||||10
1728642920000|2024-10-11 10:35:20|5775.85|5775.15|5775.85|5775.15|5775.98|5775.28|5775.73|5775.03|14
1728642930000|2024-10-11 10:35:30|5775.73|5775.03|5775.98|5775.28|5775.98|5775.28|5775.73|5775.03|6
1728642940000|2024-10-11 10:35:40|5775.85|5775.15|5775.85|5775.15|5775.85|5775.15|5775.85|5775.15|2
1728642950000|2024-10-11 10:35:50|5775.73|5775.03|5775.73|5775.03|5775.73|5775.03|5775.73|5775.03|1
1728642960000|2024-10-11 10:36:00|||||||||19
1728642970000|2024-10-11 10:36:10|5775.48|5774.78|5775.73|5775.03|5775.73|5775.03|5775.48|5774.78|21
1728642980000|2024-10-11 10:36:20|5775.85|5775.15|5775.73|5775.03|5775.85|5775.15|5775.73|5775.03|6
1728642990000|2024-10-11 10:36:30|||||||||9
1728643000000|2024-10-11 10:36:40|5775.98|5775.28|5775.98|5775.28|5775.98|5775.28|5775.85|5775.15|9
1728643010000|2024-10-11 10:36:50|5775.73|5775.03|5775.73|5775.03|5775.73|5775.03|5775.73|5775.03|21
1728643020000|2024-10-11 10:37:00|5775.98|5775.28|5775.98|5775.28|5775.98|5775.28|5775.73|5775.03|10
1728643030000|2024-10-11 10:37:10|5776.1|5775.4|5776.23|5775.53|5776.23|5775.53|5776.1|5775.4|5
1728643040000|2024-10-11 10:37:20|||||||||11
1728643050000|2024-10-11 10:37:30|5776.1|5775.4|5776.23|5775.53|5776.23|5775.53|5776.1|5775.4|7
1728643070000|2024-10-11 10:37:50|5776.48|5775.78|5775.98|5775.28|5776.48|5775.78|5775.98|5775.28|44
1728643080000|2024-10-11 10:38:00|||||||||1
1728643090000|2024-10-11 10:38:10|5776.23|5775.53|5776.23|5775.53|5776.23|5775.53|5776.23|5775.53|8
1728643100000|2024-10-11 10:38:20|||||||||2
1728643110000|2024-10-11 10:38:30|||||||||25
1728643130000|2024-10-11 10:38:50|||||||||3
1728643140000|2024-10-11 10:39:00|5776.1|5775.4|5776.23|5775.53|5776.23|5775.53|5776.1|5775.4|21
1728643160000|2024-10-11 10:39:20|||||||||2
1728643180000|2024-10-11 10:39:40|5776.35|5775.65|5776.48|5775.78|5776.48|5775.78|5776.35|5775.65|15
1728643200000|2024-10-11 10:40:00|5776.73|5776.03|5776.73|5776.03|5776.73|5776.03|5776.48|5775.78|23
1728643210000|2024-10-11 10:40:10|5776.6|5775.9|5776.73|5776.03|5776.73|5776.03|5776.6|5775.9|19
1728643230000|2024-10-11 10:40:30|5776.23|5775.53|5775.98|5775.28|5776.23|5775.53|5775.98|5775.28|51
1728643240000|2024-10-11 10:40:40|||||||||6
1728643250000|2024-10-11 10:40:50|5776.23|5775.53|5776.48|5775.78|5776.48|5775.78|5776.23|5775.53|16
1728643260000|2024-10-11 10:41:00|||||||||9
1728643270000|2024-10-11 10:41:10|5776.35|5775.65|5776.48|5775.78|5776.48|5775.78|5776.23|5775.53|19
1728643280000|2024-10-11 10:41:20|5776.23|5775.53|5776.23|5775.53|5776.23|5775.53|5776.23|5775.53|1
1728643290000|2024-10-11 10:41:30|||||||||14
1728643300000|2024-10-11 10:41:40|5776.48|5775.78|5776.48|5775.78|5776.48|5775.78|5776.48|5775.78|8
1728643320000|2024-10-11 10:42:00|5776.23|5775.53|5776.48|5775.78|5776.48|5775.78|5776.23|5775.53|14
1728643330000|2024-10-11 10:42:10|5776.73|5776.03|5776.73|5776.03|5776.73|5776.03|5776.73|5776.03|31
1728643340000|2024-10-11 10:42:20|5776.6|5775.9|5776.73|5776.03|5776.73|5776.03|5776.48|5775.78|13
1728643350000|2024-10-11 10:42:30|5776.48|5775.78|5776.48|5775.78|5776.48|5775.78|5776.23|5775.53|15
1728643370000|2024-10-11 10:42:50|5776.35|5775.65|5776.48|5775.78|5776.48|5775.78|5776.23|5775.53|3
1728643380000|2024-10-11 10:43:00|5776.23|5775.53|5776.23|5775.53|5776.23|5775.53|5776.23|5775.53|3
1728643390000|2024-10-11 10:43:10|5776.48|5775.78|5776.35|5775.65|5776.48|5775.78|5776.23|5775.53|6
1728643400000|2024-10-11 10:43:20|5776.23|5775.53|5776.48|5775.78|5776.48|5775.78|5776.23|5775.53|16
1728643410000|2024-10-11 10:43:30|||||||||2
1728643420000|2024-10-11 10:43:40|||||||||1
1728643440000|2024-10-11 10:44:00|5776.35|5775.65|5776.48|5775.78|5776.48|5775.78|5776.35|5775.65|6
1728643450000|2024-10-11 10:44:10|5776.35|5775.65|5776.48|5775.78|5776.48|5775.78|5776.23|5775.53|18
1728643470000|2024-10-11 10:44:30|5776.23|5775.53|5776.23|5775.53|5776.23|5775.53|5776.23|5775.53|20
1728643480000|2024-10-11 10:44:40|5775.98|5775.28|5775.98|5775.28|5775.98|5775.28|5775.98|5775.28|10
1728643490000|2024-10-11 10:44:50|5776.23|5775.53|5776.23|5775.53|5776.48|5775.78|5776.23|5775.53|30
1728643500000|2024-10-11 10:45:00|5776.48|5775.78|5776.48|5775.78|5776.48|5775.78|5776.35|5775.65|19
1728643510000|2024-10-11 10:45:10|5776.35|5775.65|5775.98|5775.28|5776.35|5775.65|5775.98|5775.28|19
1728643520000|2024-10-11 10:45:20|5775.85|5775.15|5775.98|5775.28|5775.98|5775.28|5775.85|5775.15|19
1728643530000|2024-10-11 10:45:30|||||||||3
1728643550000|2024-10-11 10:45:50|5776.1|5775.4|5775.98|5775.28|5776.23|5775.53|5775.98|5775.28|26
1728643560000|2024-10-11 10:46:00|5775.73|5775.03|5774.98|5774.28|5775.73|5775.03|5774.73|5774.03|144
1728643570000|2024-10-11 10:46:10|5774.73|5774.03|5774.73|5774.03|5774.73|5774.03|5774.73|5774.03|9
1728643580000|2024-10-11 10:46:20|5774.98|5774.28|5774.98|5774.28|5775.1|5774.4|5774.98|5774.28|52
1728643590000|2024-10-11 10:46:30|5774.73|5774.03|5774.73|5774.03|5774.98|5774.28|5774.73|5774.03|84
1728643600000|2024-10-11 10:46:40|5774.48|5773.78|5775.48|5774.78|5775.48|5774.78|5774.48|5773.78|145
1728643610000|2024-10-11 10:46:50|5775.23|5774.53|5776.48|5775.78|5777.73|5777.03|5775.23|5774.53|305
1728643620000|2024-10-11 10:47:00|5776.23|5775.53|5777.23|5776.53|5777.23|5776.53|5775.73|5775.03|233
1728643630000|2024-10-11 10:47:10|5777.48|5776.78|5777.48|5776.78|5778.73|5778.03|5777.48|5776.78|438
1728643640000|2024-10-11 10:47:20|5777.23|5776.53|5777.73|5777.03|5777.73|5777.03|5777.23|5776.53|72
1728643650000|2024-10-11 10:47:30|5777.48|5776.78|5777.23|5776.53|5777.48|5776.78|5777.23|5776.53|47
1728643660000|2024-10-11 10:47:40|5777.6|5776.9|5777.73|5777.03|5777.73|5777.03|5777.48|5776.78|43
1728643670000|2024-10-11 10:47:50|5777.98|5777.28|5777.98|5777.28|5777.98|5777.28|5777.98|5777.28|33
1728643680000|2024-10-11 10:48:00|5778.23|5777.53|5776.98|5776.28|5778.23|5777.53|5776.98|5776.28|64
1728643690000|2024-10-11 10:48:10|5776.73|5776.03|5776.48|5775.78|5776.73|5776.03|5776.48|5775.78|94
1728643700000|2024-10-11 10:48:20|5776.73|5776.03|5777.23|5776.53|5777.23|5776.53|5776.48|5775.78|77
1728643710000|2024-10-11 10:48:30|5776.98|5776.28|5776.73|5776.03|5777.23|5776.53|5776.73|5776.03|40
1728643720000|2024-10-11 10:48:40|5776.98|5776.28|5776.98|5776.28|5776.98|5776.28|5776.85|5776.15|14
1728643730000|2024-10-11 10:48:50|5777.1|5776.4|5777.23|5776.53|5777.23|5776.53|5776.98|5776.28|36
1728643740000|2024-10-11 10:49:00|5777.48|5776.78|5777.23|5776.53|5777.48|5776.78|5776.98|5776.28|53
1728643750000|2024-10-11 10:49:10|5776.98|5776.28|5777.48|5776.78|5777.48|5776.78|5776.98|5776.28|27
1728643760000|2024-10-11 10:49:20|5777.73|5777.03|5777.48|5776.78|5777.73|5777.03|5777.48|5776.78|11
1728643770000|2024-10-11 10:49:30|5777.6|5776.9|5777.98|5777.28|5777.98|5777.28|5777.6|5776.9|60
1728643780000|2024-10-11 10:49:40|5778.23|5777.53|5777.73|5777.03|5778.23|5777.53|5777.73|5777.03|99
1728643790000|2024-10-11 10:49:50|5777.6|5776.9|5777.6|5776.9|5777.73|5777.03|5777.48|5776.78|23
1728643800000|2024-10-11 10:50:00|5777.73|5777.03|5777.73|5777.03|5777.73|5777.03|5777.6|5776.9|16
1728643810000|2024-10-11 10:50:10|5777.48|5776.78|5776.98|5776.28|5777.48|5776.78|5776.98|5776.28|20
1728643820000|2024-10-11 10:50:20|5776.73|5776.03|5776.48|5775.78|5776.73|5776.03|5776.23|5775.53|38
1728643830000|2024-10-11 10:50:30|5776.6|5775.9|5776.73|5776.03|5776.73|5776.03|5776.35|5775.65|14
1728643840000|2024-10-11 10:50:40|5776.48|5775.78|5776.73|5776.03|5776.73|5776.03|5776.48|5775.78|8
1728643850000|2024-10-11 10:50:50|5776.98|5776.28|5777.23|5776.53|5777.23|5776.53|5776.98|5776.28|16
1728643860000|2024-10-11 10:51:00|5777.1|5776.4|5776.98|5776.28|5777.23|5776.53|5776.98|5776.28|12
1728643870000|2024-10-11 10:51:10|5777.23|5776.53|5776.98|5776.28|5777.23|5776.53|5776.98|5776.28|2
1728643890000|2024-10-11 10:51:30|5776.85|5776.15|5776.85|5776.15|5776.85|5776.15|5776.73|5776.03|10
1728643900000|2024-10-11 10:51:40|5776.98|5776.28|5776.73|5776.03|5776.98|5776.28|5776.73|5776.03|9
1728643910000|2024-10-11 10:51:50|5776.98|5776.28|5776.98|5776.28|5776.98|5776.28|5776.85|5776.15|4
1728643920000|2024-10-11 10:52:00|5776.85|5776.15|5776.98|5776.28|5776.98|5776.28|5776.85|5776.15|19
1728643930000|2024-10-11 10:52:10|5776.73|5776.03|5776.98|5776.28|5776.98|5776.28|5776.73|5776.03|22
1728643940000|2024-10-11 10:52:20|5777.23|5776.53|5777.23|5776.53|5777.48|5776.78|5777.23|5776.53|43
1728643950000|2024-10-11 10:52:30|5777.1|5776.4|5776.98|5776.28|5777.1|5776.4|5776.73|5776.03|51
1728643970000|2024-10-11 10:52:50|5777.23|5776.53|5778.48|5777.78|5778.98|5778.28|5777.23|5776.53|554
1728643980000|2024-10-11 10:53:00|5778.23|5777.53|5777.98|5777.28|5778.23|5777.53|5777.98|5777.28|29
1728643990000|2024-10-11 10:53:10|5778.23|5777.53|5777.98|5777.28|5778.23|5777.53|5777.98|5777.28|59
1728644000000|2024-10-11 10:53:20|5778.23|5777.53|5778.48|5777.78|5778.48|5777.78|5778.23|5777.53|44
1728644010000|2024-10-11 10:53:30|5778.73|5778.03|5778.73|5778.03|5778.73|5778.03|5778.73|5778.03|25
1728644020000|2024-10-11 10:53:40|5779.1|5778.4|5779.48|5778.78|5779.6|5778.9|5779.1|5778.4|132
1728644030000|2024-10-11 10:53:50|5779.35|5778.65|5779.23|5778.53|5779.48|5778.78|5779.23|5778.53|46
1728644040000|2024-10-11 10:54:00|5779.1|5778.4|5779.98|5779.28|5780.23|5779.53|5778.98|5778.28|126
1728644050000|2024-10-11 10:54:10|5779.85|5779.15|5779.73|5779.03|5779.98|5779.28|5779.48|5778.78|31
1728644060000|2024-10-11 10:54:20|5779.85|5779.15|5779.23|5778.53|5779.85|5779.15|5778.98|5778.28|50
1728644070000|2024-10-11 10:54:30|5779.1|5778.4|5778.98|5778.28|5779.23|5778.53|5778.98|5778.28|3
1728644080000|2024-10-11 10:54:40|||||||||14
1728644090000|2024-10-11 10:54:50|5778.73|5778.03|5778.48|5777.78|5778.73|5778.03|5778.48|5777.78|20
1728644100000|2024-10-11 10:55:00|5778.6|5777.9|5779.23|5778.53|5779.23|5778.53|5778.6|5777.9|19
1728644110000|2024-10-11 10:55:10|5779.48|5778.78|5779.23|5778.53|5779.48|5778.78|5779.23|5778.53|26
1728644120000|2024-10-11 10:55:20|||||||||3
1728644130000|2024-10-11 10:55:30|5778.98|5778.28|5779.23|5778.53|5779.23|5778.53|5778.98|5778.28|15
1728644140000|2024-10-11 10:55:40|5779.48|5778.78|5779.48|5778.78|5779.48|5778.78|5779.48|5778.78|13
1728644150000|2024-10-11 10:55:50|5779.6|5778.9|5779.48|5778.78|5779.73|5779.03|5779.48|5778.78|43
1728644160000|2024-10-11 10:56:00|5779.73|5779.03|5779.48|5778.78|5779.73|5779.03|5779.48|5778.78|16
1728644170000|2024-10-11 10:56:10|5779.73|5779.03|5779.48|5778.78|5779.73|5779.03|5779.48|5778.78|27
1728644180000|2024-10-11 10:56:20|5779.6|5778.9|5779.48|5778.78|5779.6|5778.9|5779.48|5778.78|15
1728644190000|2024-10-11 10:56:30|5779.23|5778.53|5779.98|5779.28|5779.98|5779.28|5779.23|5778.53|73
1728644200000|2024-10-11 10:56:40|5780.23|5779.53|5779.98|5779.28|5780.23|5779.53|5779.98|5779.28|29
1728644210000|2024-10-11 10:56:50|5780.1|5779.4|5779.98|5779.28|5780.23|5779.53|5779.98|5779.28|36
1728644220000|2024-10-11 10:57:00|5779.73|5779.03|5779.48|5778.78|5779.73|5779.03|5779.48|5778.78|41
1728644230000|2024-10-11 10:57:10|5779.6|5778.9|5779.98|5779.28|5780.1|5779.4|5779.6|5778.9|24
1728644240000|2024-10-11 10:57:20|5779.73|5779.03|5779.98|5779.28|5779.98|5779.28|5779.73|5779.03|30
1728644250000|2024-10-11 10:57:30|5779.73|5779.03|5779.98|5779.28|5779.98|5779.28|5779.73|5779.03|25
1728644260000|2024-10-11 10:57:40|5780.1|5779.4|5779.98|5779.28|5780.1|5779.4|5779.98|5779.28|11
1728644270000|2024-10-11 10:57:50|5780.23|5779.53|5780.1|5779.4|5780.23|5779.53|5780.1|5779.4|12
1728644280000|2024-10-11 10:58:00|5780.23|5779.53|5780.48|5779.78|5780.48|5779.78|5780.23|5779.53|40
1728644290000|2024-10-11 10:58:10|5780.6|5779.9|5780.73|5780.03|5780.73|5780.03|5780.6|5779.9|44
1728644300000|2024-10-11 10:58:20|5780.98|5780.28|5781.23|5780.53|5781.23|5780.53|5780.98|5780.28|70
1728644310000|2024-10-11 10:58:30|5781.1|5780.4|5781.23|5780.53|5781.23|5780.53|5780.98|5780.28|62
1728644320000|2024-10-11 10:58:40|||||||||7
1728644330000|2024-10-11 10:58:50|5781.1|5780.4|5780.98|5780.28|5781.23|5780.53|5780.98|5780.28|50
1728644340000|2024-10-11 10:59:00|5780.6|5779.9|5780.98|5780.28|5780.98|5780.28|5780.6|5779.9|131
1728644350000|2024-10-11 10:59:10|||||||||11
1728644360000|2024-10-11 10:59:20|5781.1|5780.4|5780.73|5780.03|5781.23|5780.53|5780.73|5780.03|36
1728644370000|2024-10-11 10:59:30|5780.85|5780.15|5781.23|5780.53|5781.23|5780.53|5780.85|5780.15|27
1728644380000|2024-10-11 10:59:40|5781.1|5780.4|5781.23|5780.53|5781.23|5780.53|5780.98|5780.28|34
1728644390000|2024-10-11 10:59:50|||||||||6
1728644400000|2024-10-11 11:00:00|5780.98|5780.28|5780.98|5780.28|5781.23|5780.53|5780.73|5780.03|251
1728644410000|2024-10-11 11:00:10|5781.1|5780.4|5780.73|5780.03|5781.23|5780.53|5780.73|5780.03|44
1728644420000|2024-10-11 11:00:20|5780.6|5779.9|5780.73|5780.03|5780.73|5780.03|5780.48|5779.78|50
1728644430000|2024-10-11 11:00:30|5780.85|5780.15|5781.1|5780.4|5781.1|5780.4|5780.73|5780.03|19
1728644440000|2024-10-11 11:00:40|5780.98|5780.28|5781.23|5780.53|5781.48|5780.78|5780.98|5780.28|47
1728644450000|2024-10-11 11:00:50|5780.98|5780.28|5780.98|5780.28|5780.98|5780.28|5780.98|5780.28|23
1728644460000|2024-10-11 11:01:00|5781.23|5780.53|5781.23|5780.53|5781.48|5780.78|5781.23|5780.53|36
1728644470000|2024-10-11 11:01:10|5781.35|5780.65|5781.23|5780.53|5781.48|5780.78|5781.23|5780.53|7
1728644480000|2024-10-11 11:01:20|5780.98|5780.28|5780.98|5780.28|5780.98|5780.28|5780.98|5780.28|36
1728644490000|2024-10-11 11:01:30|5780.85|5780.15|5780.98|5780.28|5780.98|5780.28|5780.85|5780.15|26
1728644500000|2024-10-11 11:01:40|5780.73|5780.03|5780.48|5779.78|5780.73|5780.03|5780.48|5779.78|27
1728644510000|2024-10-11 11:01:50|5780.73|5780.03|5780.73|5780.03|5780.73|5780.03|5780.73|5780.03|25
1728644520000|2024-10-11 11:02:00|5780.98|5780.28|5780.98|5780.28|5781.23|5780.53|5780.98|5780.28|79
1728644530000|2024-10-11 11:02:10|||||||||18
1728644540000|2024-10-11 11:02:20|5781.1|5780.4|5780.98|5780.28|5781.1|5780.4|5780.73|5780.03|39
1728644550000|2024-10-11 11:02:30|||||||||1
1728644560000|2024-10-11 11:02:40|5781.1|5780.4|5780.98|5780.28|5781.23|5780.53|5780.98|5780.28|52
1728644570000|2024-10-11 11:02:50|5781.23|5780.53|5780.98|5780.28|5781.23|5780.53|5780.98|5780.28|32
1728644580000|2024-10-11 11:03:00|5781.23|5780.53|5781.23|5780.53|5781.23|5780.53|5781.1|5780.4|12
1728644590000|2024-10-11 11:03:10|5781.1|5780.4|5780.73|5780.03|5781.23|5780.53|5780.73|5780.03|42
1728644600000|2024-10-11 11:03:20|5780.85|5780.15|5781.23|5780.53|5781.23|5780.53|5780.85|5780.15|18
1728644610000|2024-10-11 11:03:30|||||||||54
1728644620000|2024-10-11 11:03:40|5781.35|5780.65|5781.23|5780.53|5781.48|5780.78|5781.23|5780.53|32
1728644630000|2024-10-11 11:03:50|5781.35|5780.65|5781.48|5780.78|5781.48|5780.78|5781.23|5780.53|17
1728644640000|2024-10-11 11:04:00|5781.73|5781.03|5781.98|5781.28|5781.98|5781.28|5781.73|5781.03|120
1728644650000|2024-10-11 11:04:10|5781.73|5781.03|5781.73|5781.03|5781.73|5781.03|5781.73|5781.03|46
1728644660000|2024-10-11 11:04:20|5781.98|5781.28|5781.98|5781.28|5781.98|5781.28|5781.98|5781.28|33
1728644670000|2024-10-11 11:04:30|||||||||3
1728644680000|2024-10-11 11:04:40|5781.73|5781.03|5781.73|5781.03|5781.73|5781.03|5781.73|5781.03|25
1728644690000|2024-10-11 11:04:50|5781.98|5781.28|5781.98|5781.28|5781.98|5781.28|5781.98|5781.28|18
1728644700000|2024-10-11 11:05:00|||||||||12
1728644710000|2024-10-11 11:05:10|||||||||11
1728644720000|2024-10-11 11:05:20|5782.23|5781.53|5782.23|5781.53|5782.23|5781.53|5782.23|5781.53|48
1728644730000|2024-10-11 11:05:30|||||||||14
1728644750000|2024-10-11 11:05:50|5782.48|5781.78|5782.48|5781.78|5782.48|5781.78|5782.48|5781.78|20
1728644760000|2024-10-11 11:06:00|5782.23|5781.53|5782.23|5781.53|5782.23|5781.53|5782.23|5781.53|69
1728644770000|2024-10-11 11:06:10|5782.35|5781.65|5782.23|5781.53|5782.35|5781.65|5782.23|5781.53|28
1728644780000|2024-10-11 11:06:20|5782.48|5781.78|5782.23|5781.53|5782.48|5781.78|5782.23|5781.53|38
1728644790000|2024-10-11 11:06:30|5782.48|5781.78|5782.73|5782.03|5782.73|5782.03|5782.48|5781.78|67
1728644800000|2024-10-11 11:06:40|5782.48|5781.78|5782.23|5781.53|5782.48|5781.78|5782.23|5781.53|38
1728644810000|2024-10-11 11:06:50|5782.48|5781.78|5782.23|5781.53|5782.48|5781.78|5782.23|5781.53|61
1728644820000|2024-10-11 11:07:00|5782.48|5781.78|5782.73|5782.03|5782.73|5782.03|5782.48|5781.78|45
1728644830000|2024-10-11 11:07:10|5782.48|5781.78|5782.23|5781.53|5782.48|5781.78|5782.23|5781.53|59
1728644840000|2024-10-11 11:07:20|5781.98|5781.28|5781.98|5781.28|5781.98|5781.28|5781.98|5781.28|57
1728644850000|2024-10-11 11:07:30|||||||||139
1728644860000|2024-10-11 11:07:40|5782.23|5781.53|5782.23|5781.53|5782.23|5781.53|5781.98|5781.28|43
1728644870000|2024-10-11 11:07:50|5781.98|5781.28|5781.98|5781.28|5781.98|5781.28|5781.98|5781.28|3
1728644880000|2024-10-11 11:08:00|5782.23|5781.53|5782.23|5781.53|5782.23|5781.53|5782.23|5781.53|9
1728644900000|2024-10-11 11:08:20|5781.98|5781.28|5781.98|5781.28|5781.98|5781.28|5781.98|5781.28|54
1728644910000|2024-10-11 11:08:30|5781.73|5781.03|5781.73|5781.03|5781.73|5781.03|5781.73|5781.03|43
1728644920000|2024-10-11 11:08:40|5781.98|5781.28|5781.98|5781.28|5781.98|5781.28|5781.85|5781.15|14
1728644930000|2024-10-11 11:08:50|||||||||5
1728644940000|2024-10-11 11:09:00|5782.23|5781.53|5781.73|5781.03|5782.23|5781.53|5781.73|5781.03|30
1728644950000|2024-10-11 11:09:10|5781.6|5780.9|5781.48|5780.78|5781.6|5780.9|5781.48|5780.78|42
1728644960000|2024-10-11 11:09:20|5781.23|5780.53|5781.23|5780.53|5781.23|5780.53|5781.23|5780.53|7
1728644970000|2024-10-11 11:09:30|5781.35|5780.65|5780.98|5780.28|5781.35|5780.65|5780.98|5780.28|33
1728644980000|2024-10-11 11:09:40|||||||||9
1728644990000|2024-10-11 11:09:50|5780.73|5780.03|5780.73|5780.03|5780.73|5780.03|5780.48|5779.78|49
1728645000000|2024-10-11 11:10:00|5780.98|5780.28|5780.98|5780.28|5780.98|5780.28|5780.98|5780.28|27
1728645010000|2024-10-11 11:10:10|5780.85|5780.15|5781.23|5780.53|5781.48|5780.78|5780.85|5780.15|93
1728645020000|2024-10-11 11:10:20|||||||||5
1728645030000|2024-10-11 11:10:30|5780.98|5780.28|5781.1|5780.4|5781.23|5780.53|5780.73|5780.03|80
1728645040000|2024-10-11 11:10:40|5781.23|5780.53|5781.23|5780.53|5781.23|5780.53|5781.23|5780.53|26
1728645050000|2024-10-11 11:10:50|5781.1|5780.4|5781.1|5780.4|5781.1|5780.4|5781.1|5780.4|31
1728645060000|2024-10-11 11:11:00|5780.98|5780.28|5781.23|5780.53|5781.23|5780.53|5780.98|5780.28|30
1728645070000|2024-10-11 11:11:10|||||||||3
1728645080000|2024-10-11 11:11:20|||||||||25
1728645090000|2024-10-11 11:11:30|||||||||7
1728645100000|2024-10-11 11:11:40|||||||||54
1728645110000|2024-10-11 11:11:50|5781.1|5780.4|5780.98|5780.28|5781.1|5780.4|5780.98|5780.28|14
1728645130000|2024-10-11 11:12:10|||||||||11
1728645140000|2024-10-11 11:12:20|5780.85|5780.15|5780.73|5780.03|5780.85|5780.15|5780.73|5780.03|16
1728645150000|2024-10-11 11:12:30|5780.98|5780.28|5780.85|5780.15|5780.98|5780.28|5780.73|5780.03|20
1728645160000|2024-10-11 11:12:40|5780.98|5780.28|5780.73|5780.03|5780.98|5780.28|5780.73|5780.03|21
1728645170000|2024-10-11 11:12:50|5780.48|5779.78|5780.48|5779.78|5780.48|5779.78|5780.48|5779.78|4
1728645180000|2024-10-11 11:13:00|||||||||16
1728645190000|2024-10-11 11:13:10|5780.73|5780.03|5780.73|5780.03|5780.73|5780.03|5780.73|5780.03|11
1728645200000|2024-10-11 11:13:20|5780.98|5780.28|5780.73|5780.03|5780.98|5780.28|5780.73|5780.03|15
1728645210000|2024-10-11 11:13:30|||||||||12
1728645220000|2024-10-11 11:13:40|5780.85|5780.15|5781.1|5780.4|5781.1|5780.4|5780.73|5780.03|17
1728645230000|2024-10-11 11:13:50|5780.98|5780.28|5780.98|5780.28|5780.98|5780.28|5780.98|5780.28|1
1728645240000|2024-10-11 11:14:00|5781.23|5780.53|5780.98|5780.28|5781.23|5780.53|5780.98|5780.28|34
1728645250000|2024-10-11 11:14:10|5780.85|5780.15|5780.85|5780.15|5780.98|5780.28|5780.73|5780.03|28
1728645260000|2024-10-11 11:14:20|5780.73|5780.03|5780.73|5780.03|5780.85|5780.15|5780.73|5780.03|4
1728645270000|2024-10-11 11:14:30|||||||||1
1728645280000|2024-10-11 11:14:40|5780.48|5779.78|5780.48|5779.78|5780.48|5779.78|5780.48|5779.78|21
1728645290000|2024-10-11 11:14:50|||||||||10
1728645300000|2024-10-11 11:15:00|||||||||8
1728645310000|2024-10-11 11:15:10|||||||||3
1728645320000|2024-10-11 11:15:20|5780.6|5779.9|5780.73|5780.03|5780.73|5780.03|5780.48|5779.78|33
1728645330000|2024-10-11 11:15:30|5780.6|5779.9|5780.48|5779.78|5780.6|5779.9|5780.48|5779.78|10
1728645340000|2024-10-11 11:15:40|5780.73|5780.03|5780.73|5780.03|5780.73|5780.03|5780.73|5780.03|6
1728645350000|2024-10-11 11:15:50|5780.6|5779.9|5780.6|5779.9|5780.6|5779.9|5780.6|5779.9|14
1728645360000|2024-10-11 11:16:00|5780.48|5779.78|5780.23|5779.53|5780.48|5779.78|5780.23|5779.53|8
1728645370000|2024-10-11 11:16:10|5779.98|5779.28|5779.98|5779.28|5779.98|5779.28|5779.98|5779.28|44
1728645380000|2024-10-11 11:16:20|5780.1|5779.4|5780.23|5779.53|5780.23|5779.53|5780.1|5779.4|4
1728645390000|2024-10-11 11:16:30|5780.1|5779.4|5780.23|5779.53|5780.23|5779.53|5780.1|5779.4|12
1728645400000|2024-10-11 11:16:40|5780.48|5779.78|5780.23|5779.53|5780.48|5779.78|5780.23|5779.53|22
1728645410000|2024-10-11 11:16:50|||||||||5
1728645420000|2024-10-11 11:17:00|5780.48|5779.78|5780.48|5779.78|5780.48|5779.78|5780.1|5779.4|48
1728645430000|2024-10-11 11:17:10|5780.6|5779.9|5780.48|5779.78|5780.73|5780.03|5780.48|5779.78|9
1728645440000|2024-10-11 11:17:20|5780.73|5780.03|5780.73|5780.03|5780.73|5780.03|5780.73|5780.03|7
1728645450000|2024-10-11 11:17:30|||||||||1
1728645480000|2024-10-11 11:18:00|||||||||5
1728645490000|2024-10-11 11:18:10|||||||||1
1728645500000|2024-10-11 11:18:20|5780.48|5779.78|5780.48|5779.78|5780.48|5779.78|5780.48|5779.78|10
1728645510000|2024-10-11 11:18:30|5780.35|5779.65|5780.23|5779.53|5780.35|5779.65|5780.23|5779.53|16
1728645520000|2024-10-11 11:18:40|||||||||1
1728645530000|2024-10-11 11:18:50|5779.73|5779.03|5779.85|5779.15|5779.98|5779.28|5779.73|5779.03|81
1728645540000|2024-10-11 11:19:00|5779.98|5779.28|5779.73|5779.03|5779.98|5779.28|5779.6|5778.9|62
1728645550000|2024-10-11 11:19:10|5779.6|5778.9|5779.23|5778.53|5779.73|5779.03|5779.23|5778.53|88
1728645560000|2024-10-11 11:19:20|5779.1|5778.4|5778.98|5778.28|5779.1|5778.4|5778.98|5778.28|108
1728645570000|2024-10-11 11:19:30|5778.73|5778.03|5778.48|5777.78|5778.73|5778.03|5778.48|5777.78|57
1728645580000|2024-10-11 11:19:40|5778.73|5778.03|5778.98|5778.28|5778.98|5778.28|5778.73|5778.03|89
1728645590000|2024-10-11 11:19:50|5778.85|5778.15|5778.73|5778.03|5778.98|5778.28|5778.73|5778.03|46
1728645600000|2024-10-11 11:20:00|5778.85|5778.15|5778.73|5778.03|5778.98|5778.28|5778.73|5778.03|19
1728645610000|2024-10-11 11:20:10|5778.85|5778.15|5778.98|5778.28|5778.98|5778.28|5778.85|5778.15|12
1728645620000|2024-10-11 11:20:20|5779.23|5778.53|5778.98|5778.28|5779.23|5778.53|5778.98|5778.28|18
1728645630000|2024-10-11 11:20:30|5779.1|5778.4|5778.73|5778.03|5779.23|5778.53|5778.73|5778.03|16
1728645640000|2024-10-11 11:20:40|5778.6|5777.9|5778.6|5777.9|5778.6|5777.9|5778.6|5777.9|20
1728645650000|2024-10-11 11:20:50|5778.48|5777.78|5778.48|5777.78|5778.6|5777.9|5778.48|5777.78|17
1728645660000|2024-10-11 11:21:00|5778.6|5777.9|5778.73|5778.03|5778.73|5778.03|5778.6|5777.9|16
1728645670000|2024-10-11 11:21:10|||||||||6
1728645680000|2024-10-11 11:21:20|5778.85|5778.15|5778.98|5778.28|5779.23|5778.53|5778.85|5778.15|52
1728645690000|2024-10-11 11:21:30|||||||||7
1728645700000|2024-10-11 11:21:40|5778.85|5778.15|5778.98|5778.28|5778.98|5778.28|5778.85|5778.15|12
1728645710000|2024-10-11 11:21:50|5778.73|5778.03|5778.73|5778.03|5778.73|5778.03|5778.73|5778.03|10
1728645720000|2024-10-11 11:22:00|5778.98|5778.28|5778.73|5778.03|5778.98|5778.28|5778.73|5778.03|13
1728645730000|2024-10-11 11:22:10|||||||||11
1728645750000|2024-10-11 11:22:30|5778.98|5778.28|5778.98|5778.28|5778.98|5778.28|5778.98|5778.28|11
1728645760000|2024-10-11 11:22:40|||||||||2
1728645770000|2024-10-11 11:22:50|5778.73|5778.03|5778.73|5778.03|5778.73|5778.03|5778.73|5778.03|14
1728645780000|2024-10-11 11:23:00|5778.48|5777.78|5778.73|5778.03|5778.73|5778.03|5778.48|5777.78|57
1728645790000|2024-10-11 11:23:10|5778.48|5777.78|5778.98|5778.28|5778.98|5778.28|5778.48|5777.78|58
1728645800000|2024-10-11 11:23:20|5778.85|5778.15|5778.73|5778.03|5778.98|5778.28|5778.73|5778.03|8
1728645810000|2024-10-11 11:23:30|5778.98|5778.28|5778.98|5778.28|5778.98|5778.28|5778.98|5778.28|6
1728645820000|2024-10-11 11:23:40|||||||||1
1728645830000|2024-10-11 11:23:50|5779.23|5778.53|5779.23|5778.53|5779.23|5778.53|5779.23|5778.53|34
1728645840000|2024-10-11 11:24:00|5778.98|5778.28|5778.98|5778.28|5778.98|5778.28|5778.98|5778.28|11
1728645850000|2024-10-11 11:24:10|5779.1|5778.4|5779.1|5778.4|5779.23|5778.53|5778.98|5778.28|19
1728645860000|2024-10-11 11:24:20|5778.98|5778.28|5778.98|5778.28|5779.1|5778.4|5778.98|5778.28|13
1728645870000|2024-10-11 11:24:30|5778.73|5778.03|5778.73|5778.03|5778.73|5778.03|5778.73|5778.03|11
1728645890000|2024-10-11 11:24:50|5778.98|5778.28|5778.98|5778.28|5778.98|5778.28|5778.98|5778.28|7
1728645900000|2024-10-11 11:25:00|5778.73|5778.03|5778.73|5778.03|5778.73|5778.03|5778.73|5778.03|7
1728645910000|2024-10-11 11:25:10|5778.48|5777.78|5778.48|5777.78|5778.48|5777.78|5778.48|5777.78|10
1728645920000|2024-10-11 11:25:20|5778.6|5777.9|5778.6|5777.9|5778.6|5777.9|5778.48|5777.78|7
1728645930000|2024-10-11 11:25:30|5778.73|5778.03|5778.48|5777.78|5778.73|5778.03|5778.48|5777.78|15
1728645940000|2024-10-11 11:25:40|5778.6|5777.9|5778.48|5777.78|5778.6|5777.9|5778.48|5777.78|7
1728645950000|2024-10-11 11:25:50|5778.6|5777.9|5778.6|5777.9|5778.6|5777.9|5778.6|5777.9|16
1728645960000|2024-10-11 11:26:00|5778.48|5777.78|5778.23|5777.53|5778.48|5777.78|5778.23|5777.53|64
1728645970000|2024-10-11 11:26:10|5778.35|5777.65|5778.48|5777.78|5778.48|5777.78|5778.23|5777.53|13
1728645990000|2024-10-11 11:26:30|5778.6|5777.9|5778.73|5778.03|5778.73|5778.03|5778.48|5777.78|22
1728646040000|2024-10-11 11:27:20|5778.85|5778.15|5778.73|5778.03|5778.98|5778.28|5778.73|5778.03|35
1728646050000|2024-10-11 11:27:30|||||||||3
1728646070000|2024-10-11 11:27:50|||||||||9
1728646080000|2024-10-11 11:28:00|||||||||11
1728646090000|2024-10-11 11:28:10|5778.98|5778.28|5778.98|5778.28|5778.98|5778.28|5778.98|5778.28|8
1728646100000|2024-10-11 11:28:20|5778.85|5778.15|5778.98|5778.28|5778.98|5778.28|5778.73|5778.03|6
1728646110000|2024-10-11 11:28:30|||||||||18
1728646120000|2024-10-11 11:28:40|5778.85|5778.15|5778.98|5778.28|5778.98|5778.28|5778.85|5778.15|11
1728646130000|2024-10-11 11:28:50|||||||||5
1728646150000|2024-10-11 11:29:10|5778.85|5778.15|5778.73|5778.03|5778.98|5778.28|5778.73|5778.03|11
1728646160000|2024-10-11 11:29:20|5778.98|5778.28|5778.98|5778.28|5778.98|5778.28|5778.98|5778.28|8
1728646180000|2024-10-11 11:29:40|5778.73|5778.03|5778.73|5778.03|5778.73|5778.03|5778.73|5778.03|39
1728646190000|2024-10-11 11:29:50|||||||||11
1728646200000|2024-10-11 11:30:00|5778.98|5778.28|5778.73|5778.03|5778.98|5778.28|5778.73|5778.03|25
1728646210000|2024-10-11 11:30:10|5778.48|5777.78|5778.48|5777.78|5778.48|5777.78|5778.23|5777.53|45
1728646220000|2024-10-11 11:30:20|5778.35|5777.65|5778.73|5778.03|5778.73|5778.03|5778.35|5777.65|11
1728646230000|2024-10-11 11:30:30|5778.85|5778.15|5778.85|5778.15|5778.85|5778.15|5778.85|5778.15|4
1728646240000|2024-10-11 11:30:40|5778.98|5778.28|5778.73|5778.03|5778.98|5778.28|5778.73|5778.03|115
1728646260000|2024-10-11 11:31:00|||||||||1
1728646270000|2024-10-11 11:31:10|5778.98|5778.28|5778.98|5778.28|5778.98|5778.28|5778.98|5778.28|32
1728646280000|2024-10-11 11:31:20|5778.85|5778.15|5778.73|5778.03|5778.98|5778.28|5778.73|5778.03|9
1728646290000|2024-10-11 11:31:30|5778.6|5777.9|5778.48|5777.78|5778.6|5777.9|5778.48|5777.78|37
1728646300000|2024-10-11 11:31:40|5778.6|5777.9|5778.48|5777.78|5778.6|5777.9|5778.48|5777.78|9
1728646310000|2024-10-11 11:31:50|5778.6|5777.9|5778.48|5777.78|5778.6|5777.9|5778.48|5777.78|67
1728646320000|2024-10-11 11:32:00|5778.6|5777.9|5778.48|5777.78|5778.6|5777.9|5778.48|5777.78|32
1728646330000|2024-10-11 11:32:10|5778.73|5778.03|5778.73|5778.03|5778.98|5778.28|5778.73|5778.03|15
1728646340000|2024-10-11 11:32:20|5778.98|5778.28|5778.98|5778.28|5778.98|5778.28|5778.98|5778.28|12
1728646350000|2024-10-11 11:32:30|5778.73|5778.03|5778.73|5778.03|5778.73|5778.03|5778.48|5777.78|121
1728646360000|2024-10-11 11:32:40|||||||||2
1728646380000|2024-10-11 11:33:00|||||||||29
1728646390000|2024-10-11 11:33:10|||||||||7
1728646410000|2024-10-11 11:33:30|||||||||42
1728646420000|2024-10-11 11:33:40|||||||||2
1728646430000|2024-10-11 11:33:50|||||||||2
1728646440000|2024-10-11 11:34:00|||||||||9
1728646450000|2024-10-11 11:34:10|5778.48|5777.78|5778.48|5777.78|5778.48|5777.78|5778.48|5777.78|35
1728646460000|2024-10-11 11:34:20|||||||||4
1728646470000|2024-10-11 11:34:30|5778.73|5778.03|5778.73|5778.03|5778.73|5778.03|5778.73|5778.03|16
1728646480000|2024-10-11 11:34:40|5778.48|5777.78|5778.48|5777.78|5778.6|5777.9|5778.48|5777.78|36
1728646490000|2024-10-11 11:34:50|5778.23|5777.53|5777.73|5777.03|5778.23|5777.53|5777.73|5777.03|185
1728646500000|2024-10-11 11:35:00|5777.48|5776.78|5777.73|5777.03|5777.73|5777.03|5777.48|5776.78|78
1728646510000|2024-10-11 11:35:10|5777.48|5776.78|5777.73|5777.03|5777.73|5777.03|5777.48|5776.78|38
1728646520000|2024-10-11 11:35:20|5777.98|5777.28|5777.98|5777.28|5777.98|5777.28|5777.98|5777.28|13
1728646530000|2024-10-11 11:35:30|5777.85|5777.15|5777.98|5777.28|5777.98|5777.28|5777.85|5777.15|10
1728646550000|2024-10-11 11:35:50|5778.48|5777.78|5778.48|5777.78|5778.48|5777.78|5778.48|5777.78|54
1728646560000|2024-10-11 11:36:00|5778.23|5777.53|5778.23|5777.53|5778.23|5777.53|5778.23|5777.53|16
1728646570000|2024-10-11 11:36:10|5778.48|5777.78|5778.48|5777.78|5778.48|5777.78|5778.48|5777.78|18
1728646580000|2024-10-11 11:36:20|5778.73|5778.03|5778.73|5778.03|5778.73|5778.03|5778.73|5778.03|8
1728646600000|2024-10-11 11:36:40|||||||||47
1728646610000|2024-10-11 11:36:50|||||||||13
1728646620000|2024-10-11 11:37:00|5778.98|5778.28|5778.98|5778.28|5778.98|5778.28|5778.98|5778.28|3
1728646630000|2024-10-11 11:37:10|5778.73|5778.03|5778.73|5778.03|5778.73|5778.03|5778.73|5778.03|3
1728646640000|2024-10-11 11:37:20|||||||||3
1728646650000|2024-10-11 11:37:30|5778.98|5778.28|5778.98|5778.28|5778.98|5778.28|5778.98|5778.28|9
1728646660000|2024-10-11 11:37:40|5778.73|5778.03|5778.98|5778.28|5778.98|5778.28|5778.73|5778.03|18
1728646670000|2024-10-11 11:37:50|||||||||54
1728646680000|2024-10-11 11:38:00|||||||||4
1728646690000|2024-10-11 11:38:10|5778.73|5778.03|5778.73|5778.03|5778.98|5778.28|5778.73|5778.03|33
1728646700000|2024-10-11 11:38:20|5778.98|5778.28|5778.73|5778.03|5778.98|5778.28|5778.73|5778.03|14
1728646710000|2024-10-11 11:38:30|5778.98|5778.28|5778.98|5778.28|5778.98|5778.28|5778.98|5778.28|3
1728646720000|2024-10-11 11:38:40|5778.73|5778.03|5778.98|5778.28|5778.98|5778.28|5778.73|5778.03|25
1728646730000|2024-10-11 11:38:50|5779.1|5778.4|5779.1|5778.4|5779.1|5778.4|5779.1|5778.4|2
1728646740000|2024-10-11 11:39:00|5779.23|5778.53|5778.98|5778.28|5779.23|5778.53|5778.98|5778.28|3
1728646750000|2024-10-11 11:39:10|5778.85|5778.15|5778.85|5778.15|5778.85|5778.15|5778.85|5778.15|11
1728646760000|2024-10-11 11:39:20|5778.98|5778.28|5778.98|5778.28|5778.98|5778.28|5778.73|5778.03|9
1728646770000|2024-10-11 11:39:30|||||||||5
1728646780000|2024-10-11 11:39:40|5778.73|5778.03|5778.73|5778.03|5778.73|5778.03|5778.73|5778.03|4
1728646790000|2024-10-11 11:39:50|||||||||8
1728646800000|2024-10-11 11:40:00|5778.48|5777.78|5778.48|5777.78|5778.48|5777.78|5778.48|5777.78|19
1728646820000|2024-10-11 11:40:20|||||||||5
1728646830000|2024-10-11 11:40:30|5778.23|5777.53|5778.23|5777.53|5778.23|5777.53|5778.23|5777.53|56
1728646840000|2024-10-11 11:40:40|||||||||1
1728646850000|2024-10-11 11:40:50|||||||||4
1728646860000|2024-10-11 11:41:00|5778.35|5777.65|5778.48|5777.78|5778.48|5777.78|5778.35|5777.65|7
1728646870000|2024-10-11 11:41:10|5778.23|5777.53|5778.48|5777.78|5778.48|5777.78|5778.23|5777.53|34
1728646880000|2024-10-11 11:41:20|||||||||2
1728646900000|2024-10-11 11:41:40|5778.73|5778.03|5778.73|5778.03|5778.73|5778.03|5778.73|5778.03|7
1728646910000|2024-10-11 11:41:50|||||||||5
1728646930000|2024-10-11 11:42:10|||||||||22
1728646940000|2024-10-11 11:42:20|5778.6|5777.9|5778.98|5778.28|5778.98|5778.28|5778.6|5777.9|46
1728646950000|2024-10-11 11:42:30|||||||||2
1728646960000|2024-10-11 11:42:40|||||||||3
1728646970000|2024-10-11 11:42:50|||||||||12
1728646980000|2024-10-11 11:43:00|||||||||15
1728646990000|2024-10-11 11:43:10|||||||||2
1728647000000|2024-10-11 11:43:20|||||||||30
1728647010000|2024-10-11 11:43:30|||||||||21
1728647030000|2024-10-11 11:43:50|||||||||1
1728647040000|2024-10-11 11:44:00|||||||||1
1728647050000|2024-10-11 11:44:10|||||||||17
1728647100000|2024-10-11 11:45:00|||||||||16
1728647140000|2024-10-11 11:45:40|||||||||40
1728647150000|2024-10-11 11:45:50|||||||||14
1728647160000|2024-10-11 11:46:00|||||||||66
1728647170000|2024-10-11 11:46:10|5779.23|5778.53|5779.23|5778.53|5779.23|5778.53|5779.23|5778.53|197
1728647180000|2024-10-11 11:46:20|||||||||2
1728647190000|2024-10-11 11:46:30|||||||||4
1728647200000|2024-10-11 11:46:40|||||||||151
1728647210000|2024-10-11 11:46:50|||||||||4
1728647220000|2024-10-11 11:47:00|||||||||60
1728647230000|2024-10-11 11:47:10|5778.98|5778.28|5778.73|5778.03|5778.98|5778.28|5778.73|5778.03|94
1728647240000|2024-10-11 11:47:20|||||||||4
1728647250000|2024-10-11 11:47:30|5778.98|5778.28|5778.73|5778.03|5778.98|5778.28|5778.73|5778.03|37
1728647260000|2024-10-11 11:47:40|5778.98|5778.28|5778.98|5778.28|5778.98|5778.28|5778.98|5778.28|43
1728647280000|2024-10-11 11:48:00|||||||||19
1728647290000|2024-10-11 11:48:10|||||||||1
1728647300000|2024-10-11 11:48:20|5779.1|5778.4|5779.1|5778.4|5779.1|5778.4|5779.1|5778.4|28
1728647310000|2024-10-11 11:48:30|5778.98|5778.28|5778.98|5778.28|5778.98|5778.28|5778.98|5778.28|0
1728647320000|2024-10-11 11:48:40|||||||||9
1728647330000|2024-10-11 11:48:50|5779.1|5778.4|5779.23|5778.53|5779.23|5778.53|5778.98|5778.28|52
1728647350000|2024-10-11 11:49:10|||||||||79
1728647360000|2024-10-11 11:49:20|5779.1|5778.4|5778.98|5778.28|5779.1|5778.4|5778.98|5778.28|81
1728647380000|2024-10-11 11:49:40|5778.73|5778.03|5778.73|5778.03|5778.73|5778.03|5778.73|5778.03|45
1728647390000|2024-10-11 11:49:50|5778.48|5777.78|5778.48|5777.78|5778.48|5777.78|5778.23|5777.53|130
1728647400000|2024-10-11 11:50:00|||||||||1
1728647410000|2024-10-11 11:50:10|5778.98|5778.28|5778.73|5778.03|5778.98|5778.28|5778.73|5778.03|59
1728647420000|2024-10-11 11:50:20|||||||||2
1728647430000|2024-10-11 11:50:30|5778.85|5778.15|5778.98|5778.28|5779.23|5778.53|5778.85|5778.15|46
1728647440000|2024-10-11 11:50:40|5779.23|5778.53|5778.98|5778.28|5779.23|5778.53|5778.98|5778.28|21
1728647460000|2024-10-11 11:51:00|||||||||8
1728647480000|2024-10-11 11:51:20|||||||||1
1728647490000|2024-10-11 11:51:30|||||||||2
1728647500000|2024-10-11 11:51:40|||||||||27
1728647520000|2024-10-11 11:52:00|5778.73|5778.03|5778.73|5778.03|5778.73|5778.03|5778.73|5778.03|38
1728647530000|2024-10-11 11:52:10|5778.85|5778.15|5778.98|5778.28|5778.98|5778.28|5778.85|5778.15|21
1728647540000|2024-10-11 11:52:20|||||||||4
1728647550000|2024-10-11 11:52:30|||||||||24
1728647560000|2024-10-11 11:52:40|||||||||13
1728647570000|2024-10-11 11:52:50|5778.73|5778.03|5778.73|5778.03|5778.73|5778.03|5778.73|5778.03|28
1728647580000|2024-10-11 11:53:00|5778.98|5778.28|5778.98|5778.28|5778.98|5778.28|5778.98|5778.28|43
1728647590000|2024-10-11 11:53:10|||||||||1
1728647600000|2024-10-11 11:53:20|5778.73|5778.03|5778.6|5777.9|5778.73|5778.03|5778.6|5777.9|74
1728647610000|2024-10-11 11:53:30|5778.48|5777.78|5778.73|5778.03|5778.73|5778.03|5778.48|5777.78|10
1728647620000|2024-10-11 11:53:40|5778.48|5777.78|5778.48|5777.78|5778.48|5777.78|5778.48|5777.78|19
1728647630000|2024-10-11 11:53:50|5778.73|5778.03|5778.73|5778.03|5778.73|5778.03|5778.48|5777.78|8
1728647640000|2024-10-11 11:54:00|5778.6|5777.9|5778.23|5777.53|5778.6|5777.9|5778.23|5777.53|20
1728647650000|2024-10-11 11:54:10|5777.98|5777.28|5777.98|5777.28|5777.98|5777.28|5777.98|5777.28|10
1728647670000|2024-10-11 11:54:30|||||||||14
1728647680000|2024-10-11 11:54:40|||||||||3
1728647690000|2024-10-11 11:54:50|||||||||1
1728647700000|2024-10-11 11:55:00|5778.23|5777.53|5778.23|5777.53|5778.23|5777.53|5778.23|5777.53|3
1728647710000|2024-10-11 11:55:10|||||||||1
1728647730000|2024-10-11 11:55:30|5778.48|5777.78|5778.73|5778.03|5778.73|5778.03|5778.48|5777.78|12
1728647740000|2024-10-11 11:55:40|5778.48|5777.78|5778.48|5777.78|5778.48|5777.78|5778.48|5777.78|20
1728647760000|2024-10-11 11:56:00|5778.6|5777.9|5778.73|5778.03|5778.73|5778.03|5778.48|5777.78|22
1728647770000|2024-10-11 11:56:10|||||||||11
1728647780000|2024-10-11 11:56:20|||||||||1
1728647790000|2024-10-11 11:56:30|||||||||10
1728647800000|2024-10-11 11:56:40|||||||||6
1728647810000|2024-10-11 11:56:50|5778.48|5777.78|5778.6|5777.9|5778.73|5778.03|5778.48|5777.78|22
1728647820000|2024-10-11 11:57:00|5778.73|5778.03|5778.48|5777.78|5778.73|5778.03|5778.48|5777.78|13
1728647830000|2024-10-11 11:57:10|5778.23|5777.53|5778.48|5777.78|5778.48|5777.78|5778.23|5777.53|46
1728647840000|2024-10-11 11:57:20|||||||||14
1728647850000|2024-10-11 11:57:30|5778.73|5778.03|5778.48|5777.78|5778.73|5778.03|5778.48|5777.78|6
1728647860000|2024-10-11 11:57:40|5778.23|5777.53|5777.98|5777.28|5778.23|5777.53|5777.98|5777.28|91
1728647870000|2024-10-11 11:57:50|5778.23|5777.53|5778.23|5777.53|5778.23|5777.53|5778.23|5777.53|16
1728647880000|2024-10-11 11:58:00|5777.98|5777.28|5777.98|5777.28|5777.98|5777.28|5777.98|5777.28|2
1728647890000|2024-10-11 11:58:10|5778.23|5777.53|5778.23|5777.53|5778.23|5777.53|5778.23|5777.53|10
1728647900000|2024-10-11 11:58:20|||||||||1
1728647910000|2024-10-11 11:58:30|||||||||1
1728647920000|2024-10-11 11:58:40|||||||||7
1728647930000|2024-10-11 11:58:50|||||||||13
1728647940000|2024-10-11 11:59:00|5777.98|5777.28|5777.98|5777.28|5777.98|5777.28|5777.98|5777.28|17
1728647950000|2024-10-11 11:59:10|||||||||2
1728647960000|2024-10-11 11:59:20|||||||||31
1728647970000|2024-10-11 11:59:30|||||||||7
1728647980000|2024-10-11 11:59:40|5778.23|5777.53|5778.23|5777.53|5778.23|5777.53|5778.23|5777.53|19
1728647990000|2024-10-11 11:59:50|5777.98|5777.28|5777.98|5777.28|5777.98|5777.28|5777.98|5777.28|14
1728648000000|2024-10-11 12:00:00|5778.23|5777.53|5778.23|5777.53|5778.23|5777.53|5778.23|5777.53|26
1728648010000|2024-10-11 12:00:10|5778.48|5777.78|5778.48|5777.78|5778.6|5777.9|5778.48|5777.78|37
1728648020000|2024-10-11 12:00:20|5778.23|5777.53|5778.23|5777.53|5778.23|5777.53|5778.23|5777.53|9
1728648030000|2024-10-11 12:00:30|5777.98|5777.28|5778.23|5777.53|5778.23|5777.53|5777.98|5777.28|13
1728648040000|2024-10-11 12:00:40|5777.98|5777.28|5777.98|5777.28|5777.98|5777.28|5777.98|5777.28|16
1728648050000|2024-10-11 12:00:50|5777.85|5777.15|5777.73|5777.03|5777.85|5777.15|5777.48|5776.78|132
1728648060000|2024-10-11 12:01:00|5777.98|5777.28|5777.98|5777.28|5777.98|5777.28|5777.73|5777.03|64
1728648070000|2024-10-11 12:01:10|5777.85|5777.15|5777.73|5777.03|5777.98|5777.28|5777.6|5776.9|45
1728648090000|2024-10-11 12:01:30|5777.98|5777.28|5777.98|5777.28|5777.98|5777.28|5777.73|5777.03|24
1728648100000|2024-10-11 12:01:40|5778.23|5777.53|5777.98|5777.28|5778.23|5777.53|5777.98|5777.28|59
1728648110000|2024-10-11 12:01:50|||||||||1
1728648120000|2024-10-11 12:02:00|5777.73|5777.03|5777.73|5777.03|5777.73|5777.03|5777.73|5777.03|28
1728648130000|2024-10-11 12:02:10|5777.85|5777.15|5777.73|5777.03|5777.98|5777.28|5777.73|5777.03|20
1728648140000|2024-10-11 12:02:20|5777.85|5777.15|5777.98|5777.28|5777.98|5777.28|5777.85|5777.15|14
1728648150000|2024-10-11 12:02:30|5778.23|5777.53|5778.23|5777.53|5778.23|5777.53|5778.23|5777.53|14
1728648160000|2024-10-11 12:02:40|5778.1|5777.4|5778.23|5777.53|5778.23|5777.53|5777.98|5777.28|17
1728648170000|2024-10-11 12:02:50|||||||||2
1728648180000|2024-10-11 12:03:00|5777.98|5777.28|5777.98|5777.28|5777.98|5777.28|5777.98|5777.28|9
1728648190000|2024-10-11 12:03:10|||||||||15
1728648200000|2024-10-11 12:03:20|5778.23|5777.53|5778.23|5777.53|5778.23|5777.53|5778.23|5777.53|20
1728648210000|2024-10-11 12:03:30|5778.48|5777.78|5778.48|5777.78|5778.48|5777.78|5778.35|5777.65|38
1728648220000|2024-10-11 12:03:40|5778.73|5778.03|5778.73|5778.03|5778.73|5778.03|5778.48|5777.78|93
1728648230000|2024-10-11 12:03:50|5778.48|5777.78|5778.48|5777.78|5778.48|5777.78|5778.23|5777.53|29
1728648240000|2024-10-11 12:04:00|5778.35|5777.65|5778.48|5777.78|5778.48|5777.78|5778.35|5777.65|29
1728648250000|2024-10-11 12:04:10|5778.73|5778.03|5778.48|5777.78|5778.73|5778.03|5778.48|5777.78|25
1728648260000|2024-10-11 12:04:20|5778.35|5777.65|5778.23|5777.53|5778.48|5777.78|5778.23|5777.53|29
1728648270000|2024-10-11 12:04:30|5778.35|5777.65|5778.48|5777.78|5778.48|5777.78|5778.35|5777.65|3
1728648280000|2024-10-11 12:04:40|5778.23|5777.53|5778.23|5777.53|5778.35|5777.65|5778.23|5777.53|72
1728648290000|2024-10-11 12:04:50|5777.98|5777.28|5777.98|5777.28|5777.98|5777.28|5777.98|5777.28|19
1728648300000|2024-10-11 12:05:00|5778.23|5777.53|5778.23|5777.53|5778.23|5777.53|5778.23|5777.53|18
1728648310000|2024-10-11 12:05:10|5778.1|5777.4|5778.23|5777.53|5778.23|5777.53|5777.98|5777.28|30
1728648320000|2024-10-11 12:05:20|5778.35|5777.65|5778.35|5777.65|5778.35|5777.65|5778.35|5777.65|20
1728648330000|2024-10-11 12:05:30|5778.48|5777.78|5778.48|5777.78|5778.48|5777.78|5778.23|5777.53|41
1728648340000|2024-10-11 12:05:40|5778.35|5777.65|5778.48|5777.78|5778.73|5778.03|5778.35|5777.65|20
1728648360000|2024-10-11 12:06:00|5778.6|5777.9|5778.48|5777.78|5778.73|5778.03|5778.48|5777.78|53
1728648370000|2024-10-11 12:06:10|||||||||47
1728648380000|2024-10-11 12:06:20|5778.35|5777.65|5778.48|5777.78|5778.48|5777.78|5778.35|5777.65|57
1728648390000|2024-10-11 12:06:30|5778.35|5777.65|5778.48|5777.78|5778.48|5777.78|5778.35|5777.65|33
1728648400000|2024-10-11 12:06:40|5778.23|5777.53|5778.23|5777.53|5778.23|5777.53|5778.23|5777.53|17
1728648420000|2024-10-11 12:07:00|5777.98|5777.28|5777.98|5777.28|5777.98|5777.28|5777.98|5777.28|72
1728648430000|2024-10-11 12:07:10|5777.73|5777.03|5778.73|5778.03|5778.73|5778.03|5777.73|5777.03|326
1728648440000|2024-10-11 12:07:20|5778.98|5778.28|5779.23|5778.53|5779.23|5778.53|5778.98|5778.28|607
1728648450000|2024-10-11 12:07:30|5778.98|5778.28|5778.98|5778.28|5778.98|5778.28|5778.98|5778.28|284
1728648460000|2024-10-11 12:07:40|5779.48|5778.78|5780.23|5779.53|5780.23|5779.53|5779.48|5778.78|747
1728648470000|2024-10-11 12:07:50|5779.98|5779.28|5779.98|5779.28|5779.98|5779.28|5779.98|5779.28|63
1728648480000|2024-10-11 12:08:00|5780.23|5779.53|5780.23|5779.53|5780.23|5779.53|5780.23|5779.53|205
1728648490000|2024-10-11 12:08:10|5780.73|5780.03|5780.73|5780.03|5780.73|5780.03|5780.73|5780.03|233
1728648500000|2024-10-11 12:08:20|5780.98|5780.28|5780.98|5780.28|5780.98|5780.28|5780.98|5780.28|116
1728648510000|2024-10-11 12:08:30|5780.73|5780.03|5780.73|5780.03|5780.73|5780.03|5780.6|5779.9|529
1728648520000|2024-10-11 12:08:40|5780.48|5779.78|5780.98|5780.28|5780.98|5780.28|5780.48|5779.78|250
1728648530000|2024-10-11 12:08:50|5781.23|5780.53|5780.23|5779.53|5781.23|5780.53|5780.23|5779.53|1120
1728648540000|2024-10-11 12:09:00|5780.48|5779.78|5780.73|5780.03|5780.73|5780.03|5780.48|5779.78|108
1728648550000|2024-10-11 12:09:10|5780.98|5780.28|5781.48|5780.78|5781.73|5781.03|5780.98|5780.28|166
1728648560000|2024-10-11 12:09:20|5781.73|5781.03|5781.98|5781.28|5781.98|5781.28|5781.73|5781.03|53
1728648570000|2024-10-11 12:09:30|5781.73|5781.03|5781.98|5781.28|5781.98|5781.28|5781.73|5781.03|79
1728648580000|2024-10-11 12:09:40|5781.73|5781.03|5782.23|5781.53|5782.23|5781.53|5781.73|5781.03|111
1728648590000|2024-10-11 12:09:50|5782.48|5781.78|5783.48|5782.78|5783.73|5783.03|5782.48|5781.78|363
1728648600000|2024-10-11 12:10:00|5783.98|5783.28|5785.23|5784.53|5785.48|5784.78|5783.98|5783.28|784
1728648610000|2024-10-11 12:10:10|5785.48|5784.78|5785.48|5784.78|5785.98|5785.28|5785.23|5784.53|707
1728648620000|2024-10-11 12:10:20|5785.23|5784.53|5785.48|5784.78|5785.48|5784.78|5785.23|5784.53|92
1728648630000|2024-10-11 12:10:30|5785.73|5785.03|5785.6|5784.9|5785.98|5785.28|5785.48|5784.78|182
1728648640000|2024-10-11 12:10:40|5785.48|5784.78|5785.23|5784.53|5785.48|5784.78|5785.23|5784.53|214
1728648650000|2024-10-11 12:10:50|5784.23|5783.53|5784.48|5783.78|5784.48|5783.78|5783.73|5783.03|207
1728648660000|2024-10-11 12:11:00|5783.98|5783.28|5783.98|5783.28|5784.23|5783.53|5783.73|5783.03|130
1728648670000|2024-10-11 12:11:10|5783.73|5783.03|5783.73|5783.03|5783.98|5783.28|5783.6|5782.9|182
1728648680000|2024-10-11 12:11:20|5783.98|5783.28|5783.48|5782.78|5783.98|5783.28|5783.48|5782.78|55
1728648690000|2024-10-11 12:11:30|5783.23|5782.53|5783.48|5782.78|5783.48|5782.78|5783.23|5782.53|90
1728648700000|2024-10-11 12:11:40|5783.23|5782.53|5782.98|5782.28|5783.23|5782.53|5782.98|5782.28|75
1728648710000|2024-10-11 12:11:50|5783.23|5782.53|5782.73|5782.03|5783.23|5782.53|5782.73|5782.03|117
1728648720000|2024-10-11 12:12:00|5782.98|5782.28|5782.98|5782.28|5782.98|5782.28|5782.73|5782.03|57
1728648730000|2024-10-11 12:12:10|5783.23|5782.53|5783.23|5782.53|5783.23|5782.53|5782.98|5782.28|90
1728648740000|2024-10-11 12:12:20|5783.1|5782.4|5783.1|5782.4|5783.48|5782.78|5783.1|5782.4|141
1728648750000|2024-10-11 12:12:30|5782.98|5782.28|5782.85|5782.15|5782.98|5782.28|5782.73|5782.03|76
1728648760000|2024-10-11 12:12:40|5782.98|5782.28|5783.48|5782.78|5783.73|5783.03|5782.98|5782.28|138
1728648770000|2024-10-11 12:12:50|5783.6|5782.9|5783.23|5782.53|5783.6|5782.9|5782.98|5782.28|62
1728648780000|2024-10-11 12:13:00|5782.98|5782.28|5782.98|5782.28|5783.23|5782.53|5782.98|5782.28|19
1728648790000|2024-10-11 12:13:10|5782.73|5782.03|5782.73|5782.03|5782.98|5782.28|5782.73|5782.03|86
1728648800000|2024-10-11 12:13:20|5782.85|5782.15|5782.73|5782.03|5782.85|5782.15|5782.73|5782.03|36
1728648810000|2024-10-11 12:13:30|||||||||9
1728648820000|2024-10-11 12:13:40|5782.48|5781.78|5782.48|5781.78|5782.73|5782.03|5782.48|5781.78|40
1728648830000|2024-10-11 12:13:50|5782.6|5781.9|5782.23|5781.53|5782.73|5782.03|5782.23|5781.53|107
1728648840000|2024-10-11 12:14:00|5782.35|5781.65|5782.23|5781.53|5782.48|5781.78|5782.23|5781.53|30
1728648850000|2024-10-11 12:14:10|5782.48|5781.78|5782.48|5781.78|5782.48|5781.78|5782.48|5781.78|45
1728648860000|2024-10-11 12:14:20|5782.35|5781.65|5782.48|5781.78|5782.48|5781.78|5782.23|5781.53|19
1728648870000|2024-10-11 12:14:30|5782.73|5782.03|5782.98|5782.28|5783.23|5782.53|5782.73|5782.03|154
1728648880000|2024-10-11 12:14:40|5783.23|5782.53|5783.23|5782.53|5783.23|5782.53|5783.23|5782.53|12
1728648890000|2024-10-11 12:14:50|5783.35|5782.65|5783.23|5782.53|5783.35|5782.65|5783.23|5782.53|5
1728648900000|2024-10-11 12:15:00|5782.98|5782.28|5782.98|5782.28|5783.23|5782.53|5782.98|5782.28|47
1728648910000|2024-10-11 12:15:10|5783.23|5782.53|5783.1|5782.4|5783.23|5782.53|5782.98|5782.28|24
1728648920000|2024-10-11 12:15:20|5783.23|5782.53|5782.98|5782.28|5783.23|5782.53|5782.98|5782.28|47
1728648930000|2024-10-11 12:15:30|5782.73|5782.03|5782.73|5782.03|5782.98|5782.28|5782.73|5782.03|39
1728648940000|2024-10-11 12:15:40|5782.48|5781.78|5782.35|5781.65|5782.48|5781.78|5782.35|5781.65|49
1728648950000|2024-10-11 12:15:50|5782.23|5781.53|5782.48|5781.78|5782.48|5781.78|5782.23|5781.53|59
1728648960000|2024-10-11 12:16:00|5782.73|5782.03|5782.73|5782.03|5782.73|5782.03|5782.73|5782.03|16
1728648970000|2024-10-11 12:16:10|5782.48|5781.78|5782.48|5781.78|5782.48|5781.78|5782.48|5781.78|9
1728648980000|2024-10-11 12:16:20|5782.73|5782.03|5782.85|5782.15|5782.85|5782.15|5782.73|5782.03|47
1728648990000|2024-10-11 12:16:30|5782.73|5782.03|5782.98|5782.28|5782.98|5782.28|5782.73|5782.03|24
1728649000000|2024-10-11 12:16:40|5782.85|5782.15|5782.98|5782.28|5782.98|5782.28|5782.73|5782.03|26
1728649010000|2024-10-11 12:16:50|5782.73|5782.03|5782.98|5782.28|5782.98|5782.28|5782.73|5782.03|29
1728649020000|2024-10-11 12:17:00|5782.73|5782.03|5782.98|5782.28|5782.98|5782.28|5782.73|5782.03|6
1728649030000|2024-10-11 12:17:10|5783.1|5782.4|5782.98|5782.28|5783.1|5782.4|5782.73|5782.03|49
1728649040000|2024-10-11 12:17:20|5783.1|5782.4|5783.35|5782.65|5783.35|5782.65|5783.1|5782.4|59
1728649050000|2024-10-11 12:17:30|5783.23|5782.53|5783.48|5782.78|5783.48|5782.78|5783.23|5782.53|11
1728649060000|2024-10-11 12:17:40|5783.23|5782.53|5783.23|5782.53|5783.23|5782.53|5783.23|5782.53|21
1728649070000|2024-10-11 12:17:50|5783.35|5782.65|5783.23|5782.53|5783.35|5782.65|5783.23|5782.53|73
1728649090000|2024-10-11 12:18:10|5783.48|5782.78|5783.73|5783.03|5783.73|5783.03|5783.48|5782.78|25
1728649100000|2024-10-11 12:18:20|5783.6|5782.9|5783.48|5782.78|5783.6|5782.9|5783.23|5782.53|46
1728649110000|2024-10-11 12:18:30|5783.23|5782.53|5783.23|5782.53|5783.23|5782.53|5782.98|5782.28|25
1728649120000|2024-10-11 12:18:40|5782.98|5782.28|5782.98|5782.28|5782.98|5782.28|5782.98|5782.28|8
1728649130000|2024-10-11 12:18:50|5783.1|5782.4|5783.23|5782.53|5783.23|5782.53|5782.98|5782.28|12
1728649140000|2024-10-11 12:19:00|5783.1|5782.4|5782.98|5782.28|5783.1|5782.4|5782.98|5782.28|25
1728649150000|2024-10-11 12:19:10|5782.73|5782.03|5782.73|5782.03|5782.98|5782.28|5782.73|5782.03|35
1728649160000|2024-10-11 12:19:20|5782.6|5781.9|5782.73|5782.03|5782.73|5782.03|5782.48|5781.78|25
1728649170000|2024-10-11 12:19:30|||||||||4
1728649180000|2024-10-11 12:19:40|||||||||4
1728649190000|2024-10-11 12:19:50|5782.6|5781.9|5782.73|5782.03|5782.73|5782.03|5782.6|5781.9|52
1728649200000|2024-10-11 12:20:00|5782.48|5781.78|5782.23|5781.53|5782.48|5781.78|5782.23|5781.53|19
1728649210000|2024-10-11 12:20:10|5781.98|5781.28|5782.23|5781.53|5782.23|5781.53|5781.98|5781.28|13
1728649220000|2024-10-11 12:20:20|5782.35|5781.65|5782.48|5781.78|5782.48|5781.78|5782.35|5781.65|17
1728649230000|2024-10-11 12:20:30|||||||||42
1728649240000|2024-10-11 12:20:40|||||||||8
1728649250000|2024-10-11 12:20:50|5782.73|5782.03|5782.73|5782.03|5782.73|5782.03|5782.73|5782.03|21
1728649260000|2024-10-11 12:21:00|5782.6|5781.9|5782.73|5782.03|5782.73|5782.03|5782.48|5781.78|23
1728649270000|2024-10-11 12:21:10|5782.48|5781.78|5782.73|5782.03|5782.73|5782.03|5782.48|5781.78|19
1728649280000|2024-10-11 12:21:20|5782.48|5781.78|5782.48|5781.78|5782.48|5781.78|5782.48|5781.78|14
1728649290000|2024-10-11 12:21:30|5782.73|5782.03|5782.73|5782.03|5782.73|5782.03|5782.73|5782.03|28
1728649310000|2024-10-11 12:21:50|||||||||1
1728649320000|2024-10-11 12:22:00|5782.98|5782.28|5782.23|5781.53|5782.98|5782.28|5782.23|5781.53|87
1728649330000|2024-10-11 12:22:10|5782.1|5781.4|5782.23|5781.53|5782.23|5781.53|5782.1|5781.4|26
1728649340000|2024-10-11 12:22:20|5782.48|5781.78|5782.23|5781.53|5782.48|5781.78|5782.23|5781.53|90
1728649350000|2024-10-11 12:22:30|5781.98|5781.28|5782.23|5781.53|5782.23|5781.53|5781.98|5781.28|52
1728649360000|2024-10-11 12:22:40|||||||||12
1728649370000|2024-10-11 12:22:50|||||||||69
1728649380000|2024-10-11 12:23:00|5781.98|5781.28|5781.85|5781.15|5781.98|5781.28|5781.85|5781.15|34
1728649390000|2024-10-11 12:23:10|5781.98|5781.28|5781.73|5781.03|5781.98|5781.28|5781.6|5780.9|63
1728649400000|2024-10-11 12:23:20|5781.98|5781.28|5782.23|5781.53|5782.23|5781.53|5781.85|5781.15|52
1728649410000|2024-10-11 12:23:30|5781.98|5781.28|5781.98|5781.28|5781.98|5781.28|5781.98|5781.28|5
1728649420000|2024-10-11 12:23:40|||||||||14
1728649430000|2024-10-11 12:23:50|5782.23|5781.53|5781.98|5781.28|5782.23|5781.53|5781.98|5781.28|13
1728649440000|2024-10-11 12:24:00|5782.23|5781.53|5782.23|5781.53|5782.23|5781.53|5781.98|5781.28|18
1728649450000|2024-10-11 12:24:10|5782.1|5781.4|5781.98|5781.28|5782.23|5781.53|5781.98|5781.28|42
1728649460000|2024-10-11 12:24:20|5782.23|5781.53|5782.23|5781.53|5782.23|5781.53|5782.23|5781.53|34
1728649470000|2024-10-11 12:24:30|5782.48|5781.78|5782.48|5781.78|5782.48|5781.78|5782.48|5781.78|12
1728649480000|2024-10-11 12:24:40|5782.6|5781.9|5782.6|5781.9|5782.6|5781.9|5782.6|5781.9|25
1728649490000|2024-10-11 12:24:50|5782.48|5781.78|5782.48|5781.78|5782.48|5781.78|5782.48|5781.78|12
1728649500000|2024-10-11 12:25:00|5782.73|5782.03|5782.73|5782.03|5782.73|5782.03|5782.6|5781.9|30
1728649510000|2024-10-11 12:25:10|5782.6|5781.9|5782.73|5782.03|5782.73|5782.03|5782.48|5781.78|35
1728649520000|2024-10-11 12:25:20|5782.6|5781.9|5782.73|5782.03|5782.98|5782.28|5782.6|5781.9|17
1728649530000|2024-10-11 12:25:30|5782.85|5782.15|5782.73|5782.03|5782.85|5782.15|5782.73|5782.03|19
1728649540000|2024-10-11 12:25:40|5782.48|5781.78|5782.48|5781.78|5782.48|5781.78|5782.48|5781.78|34
1728649550000|2024-10-11 12:25:50|||||||||1
1728649560000|2024-10-11 12:26:00|5782.6|5781.9|5782.73|5782.03|5782.73|5782.03|5782.6|5781.9|34
1728649570000|2024-10-11 12:26:10|||||||||10
1728649580000|2024-10-11 12:26:20|5782.85|5782.15|5782.98|5782.28|5782.98|5782.28|5782.73|5782.03|108
1728649590000|2024-10-11 12:26:30|5782.85|5782.15|5782.73|5782.03|5782.85|5782.15|5782.73|5782.03|56
1728649600000|2024-10-11 12:26:40|||||||||38
1728649610000|2024-10-11 12:26:50|5782.85|5782.15|5782.48|5781.78|5782.85|5782.15|5782.48|5781.78|45
1728649620000|2024-10-11 12:27:00|||||||||12
1728649630000|2024-10-11 12:27:10|||||||||1
1728649640000|2024-10-11 12:27:20|5782.73|5782.03|5782.73|5782.03|5782.73|5782.03|5782.73|5782.03|21
1728649650000|2024-10-11 12:27:30|5782.6|5781.9|5782.48|5781.78|5782.73|5782.03|5782.48|5781.78|31
1728649660000|2024-10-11 12:27:40|||||||||6
1728649670000|2024-10-11 12:27:50|5782.23|5781.53|5782.23|5781.53|5782.23|5781.53|5782.23|5781.53|107
1728649680000|2024-10-11 12:28:00|5782.35|5781.65|5782.48|5781.78|5782.48|5781.78|5782.35|5781.65|6
1728649690000|2024-10-11 12:28:10|||||||||43
1728649700000|2024-10-11 12:28:20|5782.23|5781.53|5782.48|5781.78|5782.48|5781.78|5782.23|5781.53|24
1728649710000|2024-10-11 12:28:30|5782.6|5781.9|5782.73|5782.03|5782.73|5782.03|5782.6|5781.9|18
1728649720000|2024-10-11 12:28:40|5782.6|5781.9|5782.6|5781.9|5782.6|5781.9|5782.48|5781.78|35
1728649730000|2024-10-11 12:28:50|5782.48|5781.78|5782.98|5782.28|5782.98|5782.28|5782.48|5781.78|35
1728649740000|2024-10-11 12:29:00|5782.85|5782.15|5782.85|5782.15|5782.85|5782.15|5782.73|5782.03|30
1728649750000|2024-10-11 12:29:10|5782.98|5782.28|5781.98|5781.28|5782.98|5782.28|5781.98|5781.28|54
1728649760000|2024-10-11 12:29:20|5782.35|5781.65|5782.1|5781.4|5782.6|5781.9|5782.1|5781.4|129
1728649770000|2024-10-11 12:29:30|5782.23|5781.53|5781.85|5781.15|5782.23|5781.53|5781.35|5780.65|97
1728649780000|2024-10-11 12:29:40|5781.73|5781.03|5781.73|5781.03|5781.98|5781.28|5781.73|5781.03|9
1728649790000|2024-10-11 12:29:50|5781.6|5780.9|5781.85|5781.15|5781.85|5781.15|5781.6|5780.9|32
1728649800000|2024-10-11 12:30:00|5781.73|5781.03|5785.35|5784.65|5786.98|5786.28|5779.6|5778.9|1436
1728649810000|2024-10-11 12:30:10|5784.35|5783.65|5785.1|5784.4|5785.35|5784.65|5782.98|5782.28|705
1728649820000|2024-10-11 12:30:20|5784.98|5784.28|5786.48|5785.78|5787.35|5786.65|5784.23|5783.53|853
1728649830000|2024-10-11 12:30:30|5786.35|5785.65|5786.98|5786.28|5787.23|5786.53|5785.48|5784.78|272
1728649840000|2024-10-11 12:30:40|5786.73|5786.03|5785.98|5785.28|5787.48|5786.78|5785.48|5784.78|471
1728649850000|2024-10-11 12:30:50|5786.73|5786.03|5785.48|5784.78|5786.98|5786.28|5785.48|5784.78|215
1728649860000|2024-10-11 12:31:00|5785.35|5784.65|5786.98|5786.28|5787.23|5786.53|5785.23|5784.53|498
1728649870000|2024-10-11 12:31:10|5787.23|5786.53|5787.73|5787.03|5787.98|5787.28|5786.98|5786.28|197
1728649880000|2024-10-11 12:31:20|5787.98|5787.28|5787.73|5787.03|5788.23|5787.53|5787.48|5786.78|255
1728649890000|2024-10-11 12:31:30|5787.6|5786.9|5787.23|5786.53|5787.73|5787.03|5787.1|5786.4|100
1728649900000|2024-10-11 12:31:40|5787.48|5786.78|5788.73|5788.03|5789.23|5788.53|5787.48|5786.78|466
1728649910000|2024-10-11 12:31:50|5788.48|5787.78|5788.73|5788.03|5788.73|5788.03|5788.23|5787.53|389
1728649920000|2024-10-11 12:32:00|5788.48|5787.78|5788.23|5787.53|5788.48|5787.78|5787.98|5787.28|170
1728649930000|2024-10-11 12:32:10|5788.48|5787.78|5788.48|5787.78|5788.85|5788.15|5788.23|5787.53|178
1728649940000|2024-10-11 12:32:20|5788.73|5788.03|5789.23|5788.53|5789.23|5788.53|5788.73|5788.03|121
1728649950000|2024-10-11 12:32:30|5788.98|5788.28|5788.48|5787.78|5789.1|5788.4|5788.48|5787.78|152
1728649960000|2024-10-11 12:32:40|5788.73|5788.03|5787.73|5787.03|5788.73|5788.03|5787.6|5786.9|216
1728649970000|2024-10-11 12:32:50|5787.98|5787.28|5788.23|5787.53|5788.48|5787.78|5787.98|5787.28|96
1728649980000|2024-10-11 12:33:00|5787.98|5787.28|5787.48|5786.78|5787.98|5787.28|5787.48|5786.78|120
1728649990000|2024-10-11 12:33:10|5787.23|5786.53|5787.23|5786.53|5787.23|5786.53|5786.98|5786.28|50
1728650000000|2024-10-11 12:33:20|5787.48|5786.78|5787.23|5786.53|5787.48|5786.78|5786.98|5786.28|68
1728650010000|2024-10-11 12:33:30|5787.48|5786.78|5787.73|5787.03|5787.73|5787.03|5787.48|5786.78|43
1728650020000|2024-10-11 12:33:40|5787.48|5786.78|5787.73|5787.03|5787.73|5787.03|5787.48|5786.78|50
1728650030000|2024-10-11 12:33:50|5787.98|5787.28|5788.48|5787.78|5788.73|5788.03|5787.98|5787.28|73
1728650040000|2024-10-11 12:34:00|5788.73|5788.03|5788.73|5788.03|5789.23|5788.53|5788.6|5787.9|201
1728650050000|2024-10-11 12:34:10|5788.85|5788.15|5788.98|5788.28|5788.98|5788.28|5788.85|5788.15|41
1728650060000|2024-10-11 12:34:20|5788.85|5788.15|5788.73|5788.03|5788.85|5788.15|5788.48|5787.78|92
1728650070000|2024-10-11 12:34:30|5788.48|5787.78|5787.98|5787.28|5788.48|5787.78|5787.98|5787.28|80
1728650080000|2024-10-11 12:34:40|5788.1|5787.4|5787.48|5786.78|5788.23|5787.53|5787.48|5786.78|105
1728650090000|2024-10-11 12:34:50|5787.23|5786.53|5787.48|5786.78|5787.48|5786.78|5787.23|5786.53|69
1728650100000|2024-10-11 12:35:00|5787.23|5786.53|5787.48|5786.78|5787.48|5786.78|5786.98|5786.28|156
1728650110000|2024-10-11 12:35:10|5786.98|5786.28|5787.48|5786.78|5787.48|5786.78|5786.98|5786.28|204
1728650120000|2024-10-11 12:35:20|5787.73|5787.03|5786.98|5786.28|5787.73|5787.03|5786.98|5786.28|58
1728650130000|2024-10-11 12:35:30|5787.23|5786.53|5787.23|5786.53|5787.23|5786.53|5786.98|5786.28|123
1728650140000|2024-10-11 12:35:40|5787.35|5786.65|5787.23|5786.53|5787.48|5786.78|5786.98|5786.28|127
1728650150000|2024-10-11 12:35:50|||||||||52
1728650160000|2024-10-11 12:36:00|5786.98|5786.28|5786.23|5785.53|5786.98|5786.28|5785.98|5785.28|273
1728650170000|2024-10-11 12:36:10|5786.73|5786.03|5786.98|5786.28|5786.98|5786.28|5786.48|5785.78|188
1728650180000|2024-10-11 12:36:20|5786.85|5786.15|5787.23|5786.53|5787.73|5787.03|5786.85|5786.15|141
1728650190000|2024-10-11 12:36:30|5787.48|5786.78|5787.48|5786.78|5787.48|5786.78|5787.23|5786.53|50
1728650200000|2024-10-11 12:36:40|5787.35|5786.65|5786.73|5786.03|5787.35|5786.65|5786.73|5786.03|83
1728650210000|2024-10-11 12:36:50|5786.98|5786.28|5786.98|5786.28|5786.98|5786.28|5786.98|5786.28|22
1728650220000|2024-10-11 12:37:00|5787.23|5786.53|5786.23|5785.53|5787.23|5786.53|5785.98|5785.28|203
1728650230000|2024-10-11 12:37:10|5785.98|5785.28|5786.1|5785.4|5786.23|5785.53|5785.98|5785.28|62
1728650240000|2024-10-11 12:37:20|5785.98|5785.28|5785.48|5784.78|5785.98|5785.28|5785.23|5784.53|144
1728650250000|2024-10-11 12:37:30|5785.35|5784.65|5785.23|5784.53|5785.35|5784.65|5785.23|5784.53|62
1728650260000|2024-10-11 12:37:40|5785.48|5784.78|5784.48|5783.78|5785.48|5784.78|5784.48|5783.78|131
1728650270000|2024-10-11 12:37:50|5784.23|5783.53|5783.23|5782.53|5784.23|5783.53|5783.23|5782.53|311
1728650280000|2024-10-11 12:38:00|5783.48|5782.78|5782.98|5782.28|5783.48|5782.78|5782.98|5782.28|99
1728650290000|2024-10-11 12:38:10|5783.23|5782.53|5782.98|5782.28|5783.48|5782.78|5782.98|5782.28|341
1728650300000|2024-10-11 12:38:20|5782.85|5782.15|5782.48|5781.78|5782.98|5782.28|5782.48|5781.78|136
1728650310000|2024-10-11 12:38:30|5782.73|5782.03|5782.48|5781.78|5782.98|5782.28|5782.48|5781.78|171
1728650320000|2024-10-11 12:38:40|5782.73|5782.03|5782.48|5781.78|5782.98|5782.28|5782.48|5781.78|65
1728650330000|2024-10-11 12:38:50|5782.6|5781.9|5782.73|5782.03|5782.98|5782.28|5782.48|5781.78|127
1728650340000|2024-10-11 12:39:00|5782.48|5781.78|5781.98|5781.28|5782.73|5782.03|5781.85|5781.15|211
1728650350000|2024-10-11 12:39:10|5782.23|5781.53|5782.48|5781.78|5782.73|5782.03|5782.23|5781.53|77
1728650360000|2024-10-11 12:39:20|5782.73|5782.03|5781.98|5781.28|5782.73|5782.03|5781.98|5781.28|161
1728650370000|2024-10-11 12:39:30|5781.73|5781.03|5781.98|5781.28|5781.98|5781.28|5781.73|5781.03|176
1728650380000|2024-10-11 12:39:40|5781.73|5781.03|5781.48|5780.78|5781.98|5781.28|5781.48|5780.78|114
1728650390000|2024-10-11 12:39:50|5781.23|5780.53|5780.73|5780.03|5781.23|5780.53|5780.73|5780.03|152
1728650400000|2024-10-11 12:40:00|5780.98|5780.28|5780.23|5779.53|5780.98|5780.28|5780.23|5779.53|281
1728650410000|2024-10-11 12:40:10|5779.98|5779.28|5779.85|5779.15|5780.23|5779.53|5779.73|5779.03|119
1728650420000|2024-10-11 12:40:20|5779.98|5779.28|5780.23|5779.53|5780.48|5779.78|5779.48|5778.78|275
1728650430000|2024-10-11 12:40:30|5780.35|5779.65|5780.48|5779.78|5780.85|5780.15|5780.35|5779.65|164
1728650440000|2024-10-11 12:40:40|5780.6|5779.9|5780.48|5779.78|5780.73|5780.03|5779.98|5779.28|189
1728650450000|2024-10-11 12:40:50|5780.6|5779.9|5780.23|5779.53|5780.6|5779.9|5780.23|5779.53|33
1728650460000|2024-10-11 12:41:00|5780.48|5779.78|5781.1|5780.4|5781.1|5780.4|5780.23|5779.53|101
1728650470000|2024-10-11 12:41:10|5780.98|5780.28|5780.73|5780.03|5781.1|5780.4|5780.48|5779.78|92
1728650480000|2024-10-11 12:41:20|5780.85|5780.15|5780.48|5779.78|5780.85|5780.15|5780.48|5779.78|113
1728650490000|2024-10-11 12:41:30|5780.6|5779.9|5780.73|5780.03|5780.73|5780.03|5780.6|5779.9|64
1728650500000|2024-10-11 12:41:40|5780.48|5779.78|5780.98|5780.28|5780.98|5780.28|5779.98|5779.28|150
1728650510000|2024-10-11 12:41:50|5780.85|5780.15|5780.98|5780.28|5780.98|5780.28|5780.73|5780.03|84
1728650520000|2024-10-11 12:42:00|5781.23|5780.53|5783.23|5782.53|5783.23|5782.53|5781.23|5780.53|515
1728650530000|2024-10-11 12:42:10|5782.98|5782.28|5783.73|5783.03|5783.73|5783.03|5782.98|5782.28|190
1728650540000|2024-10-11 12:42:20|5783.98|5783.28|5784.23|5783.53|5784.23|5783.53|5783.85|5783.15|161
1728650550000|2024-10-11 12:42:30|5783.98|5783.28|5784.23|5783.53|5784.48|5783.78|5783.73|5783.03|70
1728650560000|2024-10-11 12:42:40|5784.48|5783.78|5784.98|5784.28|5784.98|5784.28|5784.23|5783.53|99
1728650570000|2024-10-11 12:42:50|5785.1|5784.4|5784.48|5783.78|5785.1|5784.4|5784.48|5783.78|92
1728650580000|2024-10-11 12:43:00|5784.73|5784.03|5785.23|5784.53|5785.23|5784.53|5784.48|5783.78|147
1728650590000|2024-10-11 12:43:10|5784.23|5783.53|5784.48|5783.78|5784.48|5783.78|5784.23|5783.53|147
1728650600000|2024-10-11 12:43:20|5784.23|5783.53|5783.73|5783.03|5784.23|5783.53|5783.73|5783.03|76
1728650610000|2024-10-11 12:43:30|5783.98|5783.28|5783.48|5782.78|5784.23|5783.53|5783.48|5782.78|136
1728650620000|2024-10-11 12:43:40|5783.6|5782.9|5783.73|5783.03|5783.73|5783.03|5783.6|5782.9|20
1728650630000|2024-10-11 12:43:50|5783.48|5782.78|5783.73|5783.03|5783.85|5783.15|5783.48|5782.78|37
1728650640000|2024-10-11 12:44:00|5783.98|5783.28|5783.73|5783.03|5783.98|5783.28|5783.73|5783.03|58
1728650650000|2024-10-11 12:44:10|5783.6|5782.9|5783.23|5782.53|5783.6|5782.9|5782.98|5782.28|109
1728650660000|2024-10-11 12:44:20|5783.35|5782.65|5783.98|5783.28|5783.98|5783.28|5783.35|5782.65|39
1728650670000|2024-10-11 12:44:30|5784.1|5783.4|5783.98|5783.28|5784.23|5783.53|5783.98|5783.28|201
1728650680000|2024-10-11 12:44:40|5784.48|5783.78|5783.98|5783.28|5784.98|5784.28|5783.98|5783.28|214
1728650690000|2024-10-11 12:44:50|5783.73|5783.03|5783.73|5783.03|5783.73|5783.03|5783.48|5782.78|60
1728650700000|2024-10-11 12:45:00|5783.98|5783.28|5783.98|5783.28|5783.98|5783.28|5783.73|5783.03|122
1728650710000|2024-10-11 12:45:10|5784.23|5783.53|5784.73|5784.03|5784.73|5784.03|5784.23|5783.53|60
1728650720000|2024-10-11 12:45:20|5784.98|5784.28|5784.23|5783.53|5784.98|5784.28|5784.23|5783.53|69
1728650730000|2024-10-11 12:45:30|5784.1|5783.4|5784.23|5783.53|5784.23|5783.53|5783.98|5783.28|34
1728650740000|2024-10-11 12:45:40|5783.98|5783.28|5783.98|5783.28|5783.98|5783.28|5783.98|5783.28|98
1728650750000|2024-10-11 12:45:50|5784.23|5783.53|5784.48|5783.78|5784.48|5783.78|5784.23|5783.53|61
1728650760000|2024-10-11 12:46:00|5784.73|5784.03|5784.23|5783.53|5784.73|5784.03|5784.23|5783.53|105
1728650770000|2024-10-11 12:46:10|5783.98|5783.28|5783.23|5782.53|5783.98|5783.28|5782.98|5782.28|99
1728650780000|2024-10-11 12:46:20|5783.48|5782.78|5783.98|5783.28|5783.98|5783.28|5783.48|5782.78|50
1728650790000|2024-10-11 12:46:30|5783.73|5783.03|5783.48|5782.78|5783.73|5783.03|5783.48|5782.78|47
1728650800000|2024-10-11 12:46:40|5783.6|5782.9|5783.98|5783.28|5783.98|5783.28|5783.6|5782.9|51
1728650810000|2024-10-11 12:46:50|5784.23|5783.53|5784.1|5783.4|5784.48|5783.78|5783.98|5783.28|77
1728650820000|2024-10-11 12:47:00|5783.98|5783.28|5783.48|5782.78|5783.98|5783.28|5783.48|5782.78|95
1728650830000|2024-10-11 12:47:10|5783.73|5783.03|5783.23|5782.53|5783.73|5783.03|5782.98|5782.28|68
1728650840000|2024-10-11 12:47:20|5782.98|5782.28|5782.48|5781.78|5782.98|5782.28|5782.23|5781.53|205
1728650850000|2024-10-11 12:47:30|5782.23|5781.53|5781.98|5781.28|5782.23|5781.53|5781.98|5781.28|93
1728650860000|2024-10-11 12:47:40|5781.85|5781.15|5781.73|5781.03|5781.98|5781.28|5781.73|5781.03|70
1728650870000|2024-10-11 12:47:50|5781.6|5780.9|5781.23|5780.53|5781.73|5781.03|5781.23|5780.53|68
1728650880000|2024-10-11 12:48:00|5781.48|5780.78|5781.98|5781.28|5782.23|5781.53|5781.48|5780.78|268
1728650890000|2024-10-11 12:48:10|5781.85|5781.15|5781.23|5780.53|5781.98|5781.28|5781.23|5780.53|120
1728650900000|2024-10-11 12:48:20|5780.98|5780.28|5780.48|5779.78|5781.23|5780.53|5780.48|5779.78|145
1728650910000|2024-10-11 12:48:30|5780.6|5779.9|5781.1|5780.4|5781.1|5780.4|5780.6|5779.9|83
1728650920000|2024-10-11 12:48:40|5781.23|5780.53|5781.23|5780.53|5781.48|5780.78|5781.23|5780.53|81
1728650930000|2024-10-11 12:48:50|5780.98|5780.28|5781.23|5780.53|5781.23|5780.53|5780.98|5780.28|84
1728650940000|2024-10-11 12:49:00|5781.48|5780.78|5781.23|5780.53|5781.73|5781.03|5781.23|5780.53|134
1728650950000|2024-10-11 12:49:10|5781.73|5781.03|5781.98|5781.28|5782.23|5781.53|5781.73|5781.03|259
1728650960000|2024-10-11 12:49:20|5782.1|5781.4|5782.48|5781.78|5782.48|5781.78|5781.98|5781.28|43
1728650970000|2024-10-11 12:49:30|5782.23|5781.53|5781.98|5781.28|5782.23|5781.53|5781.98|5781.28|41
1728650980000|2024-10-11 12:49:40|5782.23|5781.53|5782.73|5782.03|5782.73|5782.03|5782.23|5781.53|34
1728650990000|2024-10-11 12:49:50|5782.23|5781.53|5782.73|5782.03|5782.73|5782.03|5782.23|5781.53|84
1728651000000|2024-10-11 12:50:00|5782.85|5782.15|5782.23|5781.53|5782.98|5782.28|5782.23|5781.53|58
1728651010000|2024-10-11 12:50:10|5781.98|5781.28|5782.73|5782.03|5782.73|5782.03|5781.98|5781.28|37
1728651020000|2024-10-11 12:50:20|5782.48|5781.78|5782.73|5782.03|5782.73|5782.03|5782.48|5781.78|56
1728651030000|2024-10-11 12:50:30|5782.48|5781.78|5782.35|5781.65|5782.73|5782.03|5782.23|5781.53|100
1728651040000|2024-10-11 12:50:40|5782.23|5781.53|5782.23|5781.53|5782.48|5781.78|5782.23|5781.53|50
1728651050000|2024-10-11 12:50:50|5781.98|5781.28|5781.98|5781.28|5781.98|5781.28|5781.98|5781.28|58
1728651060000|2024-10-11 12:51:00|5782.23|5781.53|5781.98|5781.28|5782.23|5781.53|5781.73|5781.03|139
1728651070000|2024-10-11 12:51:10|5782.1|5781.4|5782.48|5781.78|5782.48|5781.78|5781.98|5781.28|81
1728651080000|2024-10-11 12:51:20|5782.73|5782.03|5782.48|5781.78|5782.73|5782.03|5782.23|5781.53|98
1728651090000|2024-10-11 12:51:30|||||||||9
1728651100000|2024-10-11 12:51:40|5782.73|5782.03|5782.48|5781.78|5782.73|5782.03|5782.23|5781.53|118
1728651110000|2024-10-11 12:51:50|5782.23|5781.53|5782.23|5781.53|5782.48|5781.78|5781.98|5781.28|36
1728651120000|2024-10-11 12:52:00|5782.48|5781.78|5782.6|5781.9|5782.73|5782.03|5782.48|5781.78|49
1728651130000|2024-10-11 12:52:10|5782.48|5781.78|5782.23|5781.53|5782.48|5781.78|5781.98|5781.28|91
1728651140000|2024-10-11 12:52:20|5782.1|5781.4|5782.48|5781.78|5782.48|5781.78|5781.98|5781.28|51
1728651150000|2024-10-11 12:52:30|5782.23|5781.53|5781.73|5781.03|5782.23|5781.53|5781.73|5781.03|183
1728651160000|2024-10-11 12:52:40|5781.23|5780.53|5781.23|5780.53|5781.48|5780.78|5781.23|5780.53|34
1728651170000|2024-10-11 12:52:50|5781.48|5780.78|5781.98|5781.28|5782.23|5781.53|5781.48|5780.78|117
1728651180000|2024-10-11 12:53:00|5781.73|5781.03|5781.48|5780.78|5781.98|5781.28|5781.23|5780.53|55
1728651190000|2024-10-11 12:53:10|5781.23|5780.53|5781.23|5780.53|5781.23|5780.53|5781.23|5780.53|45
1728651200000|2024-10-11 12:53:20|5780.98|5780.28|5781.23|5780.53|5781.23|5780.53|5780.98|5780.28|44
1728651210000|2024-10-11 12:53:30|5781.48|5780.78|5781.23|5780.53|5781.48|5780.78|5781.23|5780.53|51
1728651220000|2024-10-11 12:53:40|5781.48|5780.78|5781.48|5780.78|5781.85|5781.15|5781.48|5780.78|61
1728651230000|2024-10-11 12:53:50|5781.23|5780.53|5781.23|5780.53|5781.23|5780.53|5781.23|5780.53|49
1728651240000|2024-10-11 12:54:00|5780.98|5780.28|5781.23|5780.53|5781.23|5780.53|5780.98|5780.28|92
1728651250000|2024-10-11 12:54:10|5781.1|5780.4|5781.1|5780.4|5781.23|5780.53|5780.98|5780.28|73
1728651260000|2024-10-11 12:54:20|5781.23|5780.53|5780.73|5780.03|5781.23|5780.53|5780.73|5780.03|65
1728651270000|2024-10-11 12:54:30|5780.85|5780.15|5780.98|5780.28|5781.23|5780.53|5780.73|5780.03|57
1728651280000|2024-10-11 12:54:40|5781.1|5780.4|5780.98|5780.28|5781.1|5780.4|5780.98|5780.28|23
1728651290000|2024-10-11 12:54:50|5781.23|5780.53|5781.73|5781.03|5781.98|5781.28|5781.23|5780.53|71
1728651300000|2024-10-11 12:55:00|5781.48|5780.78|5781.23|5780.53|5781.98|5781.28|5781.23|5780.53|63
1728651310000|2024-10-11 12:55:10|5780.98|5780.28|5781.48|5780.78|5781.48|5780.78|5780.98|5780.28|47
1728651320000|2024-10-11 12:55:20|5781.73|5781.03|5781.73|5781.03|5781.73|5781.03|5781.73|5781.03|45
1728651330000|2024-10-11 12:55:30|5781.98|5781.28|5781.73|5781.03|5781.98|5781.28|5781.48|5780.78|41
1728651340000|2024-10-11 12:55:40|5781.6|5780.9|5781.48|5780.78|5781.73|5781.03|5781.48|5780.78|40
1728651350000|2024-10-11 12:55:50|5781.23|5780.53|5781.23|5780.53|5781.23|5780.53|5781.23|5780.53|37
1728651360000|2024-10-11 12:56:00|5780.98|5780.28|5780.98|5780.28|5780.98|5780.28|5780.48|5779.78|176
1728651370000|2024-10-11 12:56:10|5781.23|5780.53|5780.98|5780.28|5781.48|5780.78|5780.98|5780.28|164
1728651380000|2024-10-11 12:56:20|5780.73|5780.03|5779.73|5779.03|5780.73|5780.03|5779.73|5779.03|279
1728651390000|2024-10-11 12:56:30|5779.98|5779.28|5777.98|5777.28|5780.1|5779.4|5777.98|5777.28|382
1728651400000|2024-10-11 12:56:40|5778.23|5777.53|5778.23|5777.53|5778.23|5777.53|5777.73|5777.03|361
1728651410000|2024-10-11 12:56:50|5777.98|5777.28|5777.73|5777.03|5777.98|5777.28|5777.23|5776.53|220
1728651420000|2024-10-11 12:57:00|5777.6|5776.9|5778.73|5778.03|5778.73|5778.03|5777.6|5776.9|227
1728651430000|2024-10-11 12:57:10|5778.98|5778.28|5778.98|5778.28|5778.98|5778.28|5778.73|5778.03|157
1728651440000|2024-10-11 12:57:20|5778.73|5778.03|5778.73|5778.03|5778.98|5778.28|5778.48|5777.78|182
1728651450000|2024-10-11 12:57:30|5778.48|5777.78|5779.23|5778.53|5779.23|5778.53|5778.48|5777.78|136
1728651460000|2024-10-11 12:57:40|5779.48|5778.78|5779.98|5779.28|5779.98|5779.28|5779.48|5778.78|141
1728651470000|2024-10-11 12:57:50|5780.48|5779.78|5780.73|5780.03|5780.73|5780.03|5780.23|5779.53|109
1728651480000|2024-10-11 12:58:00|5780.98|5780.28|5781.23|5780.53|5781.48|5780.78|5780.98|5780.28|99
1728651490000|2024-10-11 12:58:10|5781.35|5780.65|5780.98|5780.28|5781.35|5780.65|5780.98|5780.28|41
1728651500000|2024-10-11 12:58:20|5781.23|5780.53|5780.73|5780.03|5781.23|5780.53|5780.73|5780.03|45
1728651510000|2024-10-11 12:58:30|5780.48|5779.78|5780.48|5779.78|5780.73|5780.03|5780.23|5779.53|70
1728651520000|2024-10-11 12:58:40|5780.73|5780.03|5780.73|5780.03|5780.98|5780.28|5780.73|5780.03|28
1728651530000|2024-10-11 12:58:50|5780.98|5780.28|5780.73|5780.03|5780.98|5780.28|5780.73|5780.03|30
1728651540000|2024-10-11 12:59:00|5780.98|5780.28|5780.98|5780.28|5780.98|5780.28|5780.85|5780.15|23
1728651550000|2024-10-11 12:59:10|||||||||12
1728651560000|2024-10-11 12:59:20|5781.23|5780.53|5781.73|5781.03|5781.73|5781.03|5781.23|5780.53|47
1728651570000|2024-10-11 12:59:30|5781.48|5780.78|5781.48|5780.78|5781.73|5781.03|5781.48|5780.78|82
1728651580000|2024-10-11 12:59:40|5781.23|5780.53|5781.23|5780.53|5781.23|5780.53|5780.98|5780.28|60
1728651590000|2024-10-11 12:59:50|5780.98|5780.28|5781.23|5780.53|5781.23|5780.53|5780.98|5780.28|20
1728651600000|2024-10-11 13:00:00|5781.48|5780.78|5782.48|5781.78|5782.48|5781.78|5781.48|5780.78|150
1728651610000|2024-10-11 13:00:10|5782.73|5782.03|5782.98|5782.28|5782.98|5782.28|5782.73|5782.03|162
1728651620000|2024-10-11 13:00:20|5782.73|5782.03|5782.73|5782.03|5782.98|5782.28|5782.73|5782.03|60
1728651630000|2024-10-11 13:00:30|5782.48|5781.78|5782.73|5782.03|5782.73|5782.03|5782.48|5781.78|68
1728651640000|2024-10-11 13:00:40|5782.48|5781.78|5782.23|5781.53|5782.6|5781.9|5781.98|5781.28|99
1728651650000|2024-10-11 13:00:50|5781.98|5781.28|5782.23|5781.53|5782.23|5781.53|5781.98|5781.28|115
1728651660000|2024-10-11 13:01:00|5781.98|5781.28|5781.48|5780.78|5781.98|5781.28|5781.48|5780.78|57
1728651670000|2024-10-11 13:01:10|5781.23|5780.53|5781.48|5780.78|5781.48|5780.78|5781.23|5780.53|38
1728651680000|2024-10-11 13:01:20|||||||||6
1728651690000|2024-10-11 13:01:30|5781.73|5781.03|5782.1|5781.4|5782.23|5781.53|5781.73|5781.03|78
1728651700000|2024-10-11 13:01:40|5781.98|5781.28|5781.6|5780.9|5781.98|5781.28|5781.48|5780.78|77
1728651710000|2024-10-11 13:01:50|5781.73|5781.03|5781.73|5781.03|5781.98|5781.28|5781.73|5781.03|99
1728651720000|2024-10-11 13:02:00|5781.48|5780.78|5782.23|5781.53|5782.23|5781.53|5781.48|5780.78|55
1728651730000|2024-10-11 13:02:10|5781.98|5781.28|5781.73|5781.03|5781.98|5781.28|5781.73|5781.03|34
1728651740000|2024-10-11 13:02:20|5781.6|5780.9|5781.73|5781.03|5781.98|5781.28|5781.48|5780.78|58
1728651750000|2024-10-11 13:02:30|5781.85|5781.15|5782.23|5781.53|5782.23|5781.53|5781.48|5780.78|58
1728651760000|2024-10-11 13:02:40|5782.48|5781.78|5781.73|5781.03|5782.48|5781.78|5781.73|5781.03|203
1728651770000|2024-10-11 13:02:50|5781.85|5781.15|5781.73|5781.03|5781.85|5781.15|5781.73|5781.03|60
1728651780000|2024-10-11 13:03:00|5781.6|5780.9|5782.23|5781.53|5782.48|5781.78|5781.6|5780.9|62
1728651790000|2024-10-11 13:03:10|5782.1|5781.4|5782.48|5781.78|5782.48|5781.78|5782.1|5781.4|38
1728651800000|2024-10-11 13:03:20|5782.23|5781.53|5782.23|5781.53|5782.23|5781.53|5782.23|5781.53|29
1728651810000|2024-10-11 13:03:30|5782.35|5781.65|5781.98|5781.28|5782.35|5781.65|5781.98|5781.28|47
1728651820000|2024-10-11 13:03:40|5782.1|5781.4|5782.23|5781.53|5782.23|5781.53|5782.1|5781.4|37
1728651830000|2024-10-11 13:03:50|||||||||21
1728651840000|2024-10-11 13:04:00|5782.1|5781.4|5782.48|5781.78|5782.48|5781.78|5781.73|5781.03|74
1728651850000|2024-10-11 13:04:10|5782.23|5781.53|5782.23|5781.53|5782.35|5781.65|5782.23|5781.53|45
1728651860000|2024-10-11 13:04:20|5782.48|5781.78|5782.48|5781.78|5782.98|5782.28|5782.48|5781.78|68
1728651870000|2024-10-11 13:04:30|5782.73|5782.03|5782.48|5781.78|5782.73|5782.03|5782.48|5781.78|39
1728651880000|2024-10-11 13:04:40|5782.23|5781.53|5782.23|5781.53|5782.23|5781.53|5782.23|5781.53|19
1728651890000|2024-10-11 13:04:50|5781.98|5781.28|5782.23|5781.53|5782.48|5781.78|5781.98|5781.28|36
1728651900000|2024-10-11 13:05:00|5782.35|5781.65|5782.23|5781.53|5782.35|5781.65|5782.23|5781.53|20
1728651910000|2024-10-11 13:05:10|5782.48|5781.78|5782.23|5781.53|5782.73|5782.03|5782.23|5781.53|71
1728651920000|2024-10-11 13:05:20|5782.35|5781.65|5782.48|5781.78|5782.48|5781.78|5782.23|5781.53|26
1728651930000|2024-10-11 13:05:30|||||||||37
1728651940000|2024-10-11 13:05:40|5782.23|5781.53|5781.98|5781.28|5782.23|5781.53|5781.98|5781.28|34
1728651950000|2024-10-11 13:05:50|5782.23|5781.53|5782.1|5781.4|5782.23|5781.53|5782.1|5781.4|10
1728651960000|2024-10-11 13:06:00|5781.98|5781.28|5781.73|5781.03|5781.98|5781.28|5781.48|5780.78|147
1728651970000|2024-10-11 13:06:10|5781.85|5781.15|5781.73|5781.03|5781.98|5781.28|5781.73|5781.03|35
1728651980000|2024-10-11 13:06:20|||||||||2
1728651990000|2024-10-11 13:06:30|5781.48|5780.78|5781.73|5781.03|5781.73|5781.03|5781.48|5780.78|57
1728652000000|2024-10-11 13:06:40|5781.6|5780.9|5781.73|5781.03|5781.73|5781.03|5781.48|5780.78|22
1728652010000|2024-10-11 13:06:50|5781.48|5780.78|5780.98|5780.28|5781.48|5780.78|5780.98|5780.28|107
1728652020000|2024-10-11 13:07:00|5781.23|5780.53|5781.23|5780.53|5781.48|5780.78|5781.1|5780.4|82
1728652030000|2024-10-11 13:07:10|5781.48|5780.78|5781.23|5780.53|5781.48|5780.78|5781.23|5780.53|17
1728652040000|2024-10-11 13:07:20|5780.98|5780.28|5781.23|5780.53|5781.23|5780.53|5780.98|5780.28|50
1728652050000|2024-10-11 13:07:30|5780.98|5780.28|5780.98|5780.28|5780.98|5780.28|5780.98|5780.28|21
1728652060000|2024-10-11 13:07:40|5781.23|5780.53|5780.98|5780.28|5781.23|5780.53|5780.98|5780.28|50
1728652070000|2024-10-11 13:07:50|||||||||22
1728652080000|2024-10-11 13:08:00|5781.23|5780.53|5780.98|5780.28|5781.23|5780.53|5780.73|5780.03|104
1728652090000|2024-10-11 13:08:10|||||||||42
1728652100000|2024-10-11 13:08:20|5781.23|5780.53|5781.48|5780.78|5781.48|5780.78|5781.23|5780.53|31
1728652110000|2024-10-11 13:08:30|5781.73|5781.03|5781.73|5781.03|5781.98|5781.28|5781.73|5781.03|112
1728652120000|2024-10-11 13:08:40|5781.98|5781.28|5781.73|5781.03|5781.98|5781.28|5781.73|5781.03|33
1728652130000|2024-10-11 13:08:50|5781.48|5780.78|5781.23|5780.53|5781.48|5780.78|5781.1|5780.4|102
1728652140000|2024-10-11 13:09:00|5781.48|5780.78|5782.48|5781.78|5782.48|5781.78|5781.48|5780.78|115
1728652150000|2024-10-11 13:09:10|5782.23|5781.53|5782.35|5781.65|5782.35|5781.65|5782.23|5781.53|37
1728652160000|2024-10-11 13:09:20|5782.48|5781.78|5782.48|5781.78|5782.48|5781.78|5782.48|5781.78|38
1728652170000|2024-10-11 13:09:30|5782.35|5781.65|5782.23|5781.53|5782.35|5781.65|5781.98|5781.28|29
1728652180000|2024-10-11 13:09:40|5782.48|5781.78|5782.23|5781.53|5782.48|5781.78|5782.23|5781.53|98
1728652190000|2024-10-11 13:09:50|5781.98|5781.28|5782.23|5781.53|5782.23|5781.53|5781.98|5781.28|45
1728652200000|2024-10-11 13:10:00|5781.98|5781.28|5781.48|5780.78|5781.98|5781.28|5781.48|5780.78|21
1728652210000|2024-10-11 13:10:10|5781.73|5781.03|5781.73|5781.03|5781.73|5781.03|5781.48|5780.78|158
1728652220000|2024-10-11 13:10:20|5781.48|5780.78|5781.73|5781.03|5781.73|5781.03|5781.48|5780.78|19
1728652230000|2024-10-11 13:10:30|5781.48|5780.78|5781.48|5780.78|5781.73|5781.03|5781.48|5780.78|151
1728652240000|2024-10-11 13:10:40|5781.73|5781.03|5781.23|5780.53|5781.73|5781.03|5781.23|5780.53|30
1728652250000|2024-10-11 13:10:50|5780.98|5780.28|5780.98|5780.28|5780.98|5780.28|5780.98|5780.28|92
1728652260000|2024-10-11 13:11:00|5781.1|5780.4|5781.23|5780.53|5781.23|5780.53|5780.98|5780.28|68
1728652270000|2024-10-11 13:11:10|5781.48|5780.78|5781.48|5780.78|5781.48|5780.78|5781.48|5780.78|19
1728652280000|2024-10-11 13:11:20|5781.73|5781.03|5780.98|5780.28|5781.73|5781.03|5780.98|5780.28|182
1728652290000|2024-10-11 13:11:30|5780.73|5780.03|5781.48|5780.78|5781.73|5781.03|5780.73|5780.03|159
1728652300000|2024-10-11 13:11:40|5781.73|5781.03|5781.48|5780.78|5781.73|5781.03|5781.48|5780.78|15
1728652310000|2024-10-11 13:11:50|5781.23|5780.53|5781.48|5780.78|5781.48|5780.78|5781.23|5780.53|50
1728652320000|2024-10-11 13:12:00|5781.23|5780.53|5780.98|5780.28|5781.23|5780.53|5780.98|5780.28|108
1728652330000|2024-10-11 13:12:10|5781.23|5780.53|5781.23|5780.53|5781.23|5780.53|5781.23|5780.53|11
1728652340000|2024-10-11 13:12:20|||||||||1
1728652350000|2024-10-11 13:12:30|5780.98|5780.28|5780.73|5780.03|5780.98|5780.28|5780.73|5780.03|46
1728652360000|2024-10-11 13:12:40|5780.98|5780.28|5781.48|5780.78|5781.48|5780.78|5780.98|5780.28|78
1728652370000|2024-10-11 13:12:50|5781.23|5780.53|5781.23|5780.53|5781.23|5780.53|5781.23|5780.53|6
1728652380000|2024-10-11 13:13:00|||||||||9
1728652390000|2024-10-11 13:13:10|5781.48|5780.78|5780.98|5780.28|5781.48|5780.78|5780.73|5780.03|106
1728652400000|2024-10-11 13:13:20|5780.73|5780.03|5780.73|5780.03|5780.98|5780.28|5780.73|5780.03|23
1728652410000|2024-10-11 13:13:30|5780.48|5779.78|5780.48|5779.78|5780.73|5780.03|5780.48|5779.78|25
1728652420000|2024-10-11 13:13:40|||||||||17
1728652430000|2024-10-11 13:13:50|5780.73|5780.03|5780.73|5780.03|5780.73|5780.03|5780.73|5780.03|30
1728652440000|2024-10-11 13:14:00|5780.98|5780.28|5780.98|5780.28|5780.98|5780.28|5780.98|5780.28|18
1728652450000|2024-10-11 13:14:10|5780.73|5780.03|5780.48|5779.78|5780.85|5780.15|5780.48|5779.78|38
1728652460000|2024-10-11 13:14:20|5780.6|5779.9|5780.48|5779.78|5780.73|5780.03|5780.48|5779.78|27
1728652470000|2024-10-11 13:14:30|5780.23|5779.53|5780.23|5779.53|5780.35|5779.65|5780.23|5779.53|40
1728652480000|2024-10-11 13:14:40|5780.48|5779.78|5780.35|5779.65|5780.48|5779.78|5780.23|5779.53|42
1728652490000|2024-10-11 13:14:50|5780.48|5779.78|5780.98|5780.28|5781.23|5780.53|5780.48|5779.78|64
1728652500000|2024-10-11 13:15:00|5781.1|5780.4|5781.23|5780.53|5781.48|5780.78|5781.1|5780.4|81
1728652510000|2024-10-11 13:15:10|5780.98|5780.28|5780.98|5780.28|5780.98|5780.28|5780.98|5780.28|26
1728652520000|2024-10-11 13:15:20|5781.23|5780.53|5781.23|5780.53|5781.23|5780.53|5781.23|5780.53|35
1728652530000|2024-10-11 13:15:30|5781.48|5780.78|5781.73|5781.03|5781.73|5781.03|5781.48|5780.78|59
1728652540000|2024-10-11 13:15:40|||||||||16
1728652550000|2024-10-11 13:15:50|5781.85|5781.15|5781.48|5780.78|5781.85|5781.15|5781.48|5780.78|83
1728652560000|2024-10-11 13:16:00|5781.35|5780.65|5781.6|5780.9|5781.73|5781.03|5781.35|5780.65|75
1728652570000|2024-10-11 13:16:10|5781.48|5780.78|5781.23|5780.53|5781.48|5780.78|5781.23|5780.53|44
1728652580000|2024-10-11 13:16:20|5780.98|5780.28|5780.98|5780.28|5780.98|5780.28|5780.98|5780.28|221
1728652590000|2024-10-11 13:16:30|5781.23|5780.53|5781.23|5780.53|5781.48|5780.78|5781.23|5780.53|70
1728652600000|2024-10-11 13:16:40|5780.98|5780.28|5780.73|5780.03|5780.98|5780.28|5780.73|5780.03|95
1728652610000|2024-10-11 13:16:50|5780.98|5780.28|5780.98|5780.28|5780.98|5780.28|5780.98|5780.28|32
1728652620000|2024-10-11 13:17:00|5780.85|5780.15|5780.23|5779.53|5780.85|5780.15|5780.23|5779.53|137
1728652630000|2024-10-11 13:17:10|5780.48|5779.78|5780.73|5780.03|5780.73|5780.03|5780.48|5779.78|51
1728652640000|2024-10-11 13:17:20|5780.98|5780.28|5780.98|5780.28|5781.1|5780.4|5780.98|5780.28|18
1728652650000|2024-10-11 13:17:30|||||||||7
1728652660000|2024-10-11 13:17:40|5780.73|5780.03|5780.98|5780.28|5780.98|5780.28|5780.73|5780.03|39
1728652670000|2024-10-11 13:17:50|5780.73|5780.03|5780.73|5780.03|5780.73|5780.03|5780.48|5779.78|29
1728652680000|2024-10-11 13:18:00|5780.48|5779.78|5779.98|5779.28|5780.48|5779.78|5779.98|5779.28|79
1728652690000|2024-10-11 13:18:10|5780.23|5779.53|5780.23|5779.53|5780.23|5779.53|5780.1|5779.4|47
1728652700000|2024-10-11 13:18:20|5780.1|5779.4|5780.1|5779.4|5780.23|5779.53|5779.98|5779.28|92
1728652710000|2024-10-11 13:18:30|5780.23|5779.53|5779.98|5779.28|5780.23|5779.53|5779.98|5779.28|20
1728652720000|2024-10-11 13:18:40|||||||||51
1728652730000|2024-10-11 13:18:50|5779.73|5779.03|5779.73|5779.03|5779.98|5779.28|5779.73|5779.03|62
1728652740000|2024-10-11 13:19:00|5779.6|5778.9|5779.98|5779.28|5779.98|5779.28|5779.48|5778.78|113
1728652750000|2024-10-11 13:19:10|5780.23|5779.53|5780.48|5779.78|5780.48|5779.78|5780.23|5779.53|46
1728652760000|2024-10-11 13:19:20|||||||||19
1728652770000|2024-10-11 13:19:30|5780.73|5780.03|5780.48|5779.78|5780.73|5780.03|5780.48|5779.78|56
1728652780000|2024-10-11 13:19:40|5780.73|5780.03|5780.73|5780.03|5780.73|5780.03|5780.73|5780.03|38
1728652790000|2024-10-11 13:19:50|||||||||19
1728652800000|2024-10-11 13:20:00|5780.98|5780.28|5780.98|5780.28|5780.98|5780.28|5780.98|5780.28|58
1728652810000|2024-10-11 13:20:10|5781.48|5780.78|5781.48|5780.78|5781.48|5780.78|5781.48|5780.78|39
1728652820000|2024-10-11 13:20:20|5781.73|5781.03|5781.73|5781.03|5781.73|5781.03|5781.73|5781.03|21
1728652830000|2024-10-11 13:20:30|5781.48|5780.78|5781.48|5780.78|5781.48|5780.78|5781.23|5780.53|53
1728652840000|2024-10-11 13:20:40|5781.73|5781.03|5781.73|5781.03|5781.73|5781.03|5781.6|5780.9|39
1728652850000|2024-10-11 13:20:50|5781.48|5780.78|5781.48|5780.78|5781.6|5780.9|5781.48|5780.78|56
1728652860000|2024-10-11 13:21:00|5781.23|5780.53|5781.23|5780.53|5781.35|5780.65|5781.23|5780.53|67
1728652870000|2024-10-11 13:21:10|5780.98|5780.28|5780.98|5780.28|5780.98|5780.28|5780.98|5780.28|55
1728652880000|2024-10-11 13:21:20|||||||||61
1728652890000|2024-10-11 13:21:30|5781.48|5780.78|5781.48|5780.78|5781.48|5780.78|5781.35|5780.65|55
1728652900000|2024-10-11 13:21:40|5781.35|5780.65|5781.48|5780.78|5781.73|5781.03|5781.23|5780.53|75
1728652910000|2024-10-11 13:21:50|||||||||12
1728652920000|2024-10-11 13:22:00|5781.23|5780.53|5781.23|5780.53|5781.23|5780.53|5780.98|5780.28|84
1728652930000|2024-10-11 13:22:10|5781.48|5780.78|5781.48|5780.78|5781.48|5780.78|5781.48|5780.78|30
1728652950000|2024-10-11 13:22:30|5781.35|5780.65|5781.98|5781.28|5781.98|5781.28|5781.23|5780.53|94
1728652960000|2024-10-11 13:22:40|5781.73|5781.03|5781.85|5781.15|5781.85|5781.15|5781.73|5781.03|79
1728652970000|2024-10-11 13:22:50|5781.73|5781.03|5781.73|5781.03|5781.98|5781.28|5781.73|5781.03|47
1728652980000|2024-10-11 13:23:00|5781.48|5780.78|5781.6|5780.9|5781.73|5781.03|5781.48|5780.78|60
1728652990000|2024-10-11 13:23:10|5781.73|5781.03|5781.73|5781.03|5781.73|5781.03|5781.6|5780.9|61
1728653000000|2024-10-11 13:23:20|5781.98|5781.28|5781.98|5781.28|5781.98|5781.28|5781.98|5781.28|38
1728653010000|2024-10-11 13:23:30|5782.1|5781.4|5781.73|5781.03|5782.1|5781.4|5781.73|5781.03|79
1728653020000|2024-10-11 13:23:40|5781.98|5781.28|5781.98|5781.28|5782.23|5781.53|5781.85|5781.15|140
1728653030000|2024-10-11 13:23:50|5781.73|5781.03|5781.73|5781.03|5781.98|5781.28|5781.73|5781.03|83
1728653040000|2024-10-11 13:24:00|5781.85|5781.15|5782.23|5781.53|5782.23|5781.53|5781.73|5781.03|114
1728653050000|2024-10-11 13:24:10|5782.35|5781.65|5782.48|5781.78|5782.48|5781.78|5782.23|5781.53|60
1728653060000|2024-10-11 13:24:20|5782.35|5781.65|5782.48|5781.78|5782.48|5781.78|5782.35|5781.65|48
1728653070000|2024-10-11 13:24:30|5782.23|5781.53|5781.98|5781.28|5782.23|5781.53|5781.98|5781.28|138
1728653080000|2024-10-11 13:24:40|5782.23|5781.53|5782.23|5781.53|5782.23|5781.53|5782.23|5781.53|68
1728653090000|2024-10-11 13:24:50|||||||||40
1728653100000|2024-10-11 13:25:00|5781.73|5781.03|5781.48|5780.78|5781.73|5781.03|5780.98|5780.28|441
1728653110000|2024-10-11 13:25:10|5781.23|5780.53|5780.98|5780.28|5781.23|5780.53|5780.6|5779.9|180
1728653120000|2024-10-11 13:25:20|5781.23|5780.53|5781.48|5780.78|5781.48|5780.78|5781.23|5780.53|191
1728653130000|2024-10-11 13:25:30|5781.23|5780.53|5781.23|5780.53|5781.23|5780.53|5780.98|5780.28|68
1728653140000|2024-10-11 13:25:40|5781.48|5780.78|5781.23|5780.53|5781.48|5780.78|5781.23|5780.53|62
1728653150000|2024-10-11 13:25:50|5781.48|5780.78|5781.73|5781.03|5781.73|5781.03|5781.48|5780.78|53
1728653160000|2024-10-11 13:26:00|5781.48|5780.78|5781.48|5780.78|5781.73|5781.03|5781.48|5780.78|75
1728653170000|2024-10-11 13:26:10|||||||||50
1728653180000|2024-10-11 13:26:20|5781.23|5780.53|5780.98|5780.28|5781.23|5780.53|5780.98|5780.28|229
1728653190000|2024-10-11 13:26:30|5780.85|5780.15|5780.98|5780.28|5780.98|5780.28|5780.73|5780.03|175
1728653200000|2024-10-11 13:26:40|5780.73|5780.03|5779.48|5778.78|5780.73|5780.03|5779.48|5778.78|257
1728653210000|2024-10-11 13:26:50|5779.98|5779.28|5779.48|5778.78|5779.98|5779.28|5779.48|5778.78|191
1728653220000|2024-10-11 13:27:00|5779.1|5778.4|5778.98|5778.28|5779.48|5778.78|5778.85|5778.15|282
1728653230000|2024-10-11 13:27:10|5779.23|5778.53|5778.98|5778.28|5779.48|5778.78|5778.98|5778.28|152
1728653240000|2024-10-11 13:27:20|5779.1|5778.4|5778.98|5778.28|5779.23|5778.53|5778.73|5778.03|120
1728653250000|2024-10-11 13:27:30|5778.73|5778.03|5778.98|5778.28|5778.98|5778.28|5778.73|5778.03|123
1728653260000|2024-10-11 13:27:40|5778.73|5778.03|5778.98|5778.28|5779.23|5778.53|5778.73|5778.03|130
1728653270000|2024-10-11 13:27:50|5779.23|5778.53|5778.73|5778.03|5779.23|5778.53|5778.73|5778.03|195
1728653280000|2024-10-11 13:28:00|5778.48|5777.78|5779.73|5779.03|5779.73|5779.03|5778.35|5777.65|401
1728653290000|2024-10-11 13:28:10|5779.48|5778.78|5779.73|5779.03|5779.73|5779.03|5779.48|5778.78|245
1728653300000|2024-10-11 13:28:20|5779.48|5778.78|5779.23|5778.53|5779.6|5778.9|5778.98|5778.28|180
1728653310000|2024-10-11 13:28:30|5779.35|5778.65|5779.48|5778.78|5779.48|5778.78|5779.23|5778.53|80
1728653320000|2024-10-11 13:28:40|5779.23|5778.53|5778.73|5778.03|5779.35|5778.65|5778.73|5778.03|245
1728653330000|2024-10-11 13:28:50|5778.98|5778.28|5779.6|5778.9|5779.6|5778.9|5778.73|5778.03|186
1728653340000|2024-10-11 13:29:00|5779.48|5778.78|5779.73|5779.03|5779.85|5779.15|5779.23|5778.53|120
1728653350000|2024-10-11 13:29:10|5779.48|5778.78|5778.98|5778.28|5779.73|5779.03|5778.98|5778.28|155
1728653360000|2024-10-11 13:29:20|5778.73|5778.03|5780.23|5779.53|5780.35|5779.65|5778.73|5778.03|794
1728653370000|2024-10-11 13:29:30|5779.98|5779.28|5779.23|5778.53|5780.23|5779.53|5779.23|5778.53|184
1728653380000|2024-10-11 13:29:40|5778.98|5778.28|5779.73|5779.03|5779.73|5779.03|5778.98|5778.28|275
1728653390000|2024-10-11 13:29:50|5779.48|5778.78|5779.73|5779.03|5779.98|5779.28|5779.48|5778.78|480
1728653400000|2024-10-11 13:30:00|5779.63|5779.13|5779.13|5778.63|5780.88|5780.38|5779.13|5778.63|2669
1728653410000|2024-10-11 13:30:10|5778.88|5778.38|5781.88|5781.38|5781.88|5781.38|5778.63|5778.13|1283
1728653420000|2024-10-11 13:30:20|5781.63|5781.13|5780.38|5779.88|5782.13|5781.63|5780.38|5779.88|1519
1728653430000|2024-10-11 13:30:30|5779.88|5779.38|5781.38|5780.88|5781.38|5780.88|5779.88|5779.38|910
1728653440000|2024-10-11 13:30:40|5781.13|5780.63|5780.13|5779.63|5781.13|5780.63|5780.13|5779.63|640
1728653450000|2024-10-11 13:30:50|5779.88|5779.38|5780.13|5779.63|5781.63|5781.13|5779.63|5779.13|937
1728653460000|2024-10-11 13:31:00|5779.88|5779.38|5781.88|5781.38|5781.88|5781.38|5779.88|5779.38|1038
1728653470000|2024-10-11 13:31:10|5781.63|5781.13|5782.38|5781.88|5782.38|5781.88|5780.88|5780.38|735
1728653480000|2024-10-11 13:31:20|5782.63|5782.13|5783.88|5783.38|5783.88|5783.38|5782.13|5781.63|953
1728653490000|2024-10-11 13:31:30|5784.38|5783.88|5785.13|5784.63|5785.13|5784.63|5784.38|5783.88|1167
1728653500000|2024-10-11 13:31:40|5784.88|5784.38|5786.13|5785.63|5786.13|5785.63|5784.88|5784.38|759
1728653510000|2024-10-11 13:31:50|5786.63|5786.13|5785.63|5785.13|5786.63|5786.13|5785.13|5784.63|955
1728653520000|2024-10-11 13:32:00|5785.88|5785.38|5787.13|5786.63|5787.13|5786.63|5785.88|5785.38|1983
1728653530000|2024-10-11 13:32:10|5786.88|5786.38|5788.63|5788.13|5788.63|5788.13|5786.38|5785.88|1411
1728653540000|2024-10-11 13:32:20|5788.38|5787.88|5787.13|5786.63|5788.38|5787.88|5786.88|5786.38|969
1728653550000|2024-10-11 13:32:30|5786.88|5786.38|5787.63|5787.13|5787.63|5787.13|5786.88|5786.38|959
1728653560000|2024-10-11 13:32:40|5787.88|5787.38|5787.88|5787.38|5788.63|5788.13|5787.38|5786.88|688
1728653570000|2024-10-11 13:32:50|5787.63|5787.13|5788.13|5787.63|5788.38|5787.88|5787.38|5786.88|908
1728653580000|2024-10-11 13:33:00|5787.88|5787.38|5786.88|5786.38|5788.38|5787.88|5786.88|5786.38|1025
1728653590000|2024-10-11 13:33:10|5786.63|5786.13|5786.88|5786.38|5787.63|5787.13|5786.38|5785.88|888
1728653600000|2024-10-11 13:33:20|5787.13|5786.63|5787.38|5786.88|5788.13|5787.63|5787.13|5786.63|639
1728653610000|2024-10-11 13:33:30|5787.63|5787.13|5788.13|5787.63|5788.13|5787.63|5787.38|5786.88|489
1728653620000|2024-10-11 13:33:40|5787.88|5787.38|5788.88|5788.38|5788.88|5788.38|5787.38|5786.88|1553
1728653630000|2024-10-11 13:33:50|5788.63|5788.13|5788.88|5788.38|5789.38|5788.88|5788.63|5788.13|954
1728653640000|2024-10-11 13:34:00|5789.13|5788.63|5789.13|5788.63|5789.63|5789.13|5788.63|5788.13|824
1728653650000|2024-10-11 13:34:10|5789.38|5788.88|5789.38|5788.88|5789.88|5789.38|5788.88|5788.38|666
1728653660000|2024-10-11 13:34:20|5789.63|5789.13|5790.38|5789.88|5790.5|5790|5789.13|5788.63|762
1728653670000|2024-10-11 13:34:30|5790.63|5790.13|5790.88|5790.38|5791.63|5791.13|5790.63|5790.13|857
1728653680000|2024-10-11 13:34:40|5790.63|5790.13|5789.38|5788.88|5790.88|5790.38|5789.38|5788.88|745
1728653690000|2024-10-11 13:34:50|5789.88|5789.38|5789.38|5788.88|5789.88|5789.38|5789.38|5788.88|505
1728653700000|2024-10-11 13:35:00|5789.63|5789.13|5787.63|5787.13|5790.13|5789.63|5787.63|5787.13|1884
1728653710000|2024-10-11 13:35:10|5787.88|5787.38|5787.63|5787.13|5787.88|5787.38|5787.38|5786.88|1098
1728653720000|2024-10-11 13:35:20|5787.88|5787.38|5786.38|5785.88|5787.88|5787.38|5785.13|5784.63|1453
1728653730000|2024-10-11 13:35:30|5786.13|5785.63|5786.13|5785.63|5786.38|5785.88|5785.63|5785.13|976
1728653740000|2024-10-11 13:35:40|5785.88|5785.38|5785.88|5785.38|5786.63|5786.13|5785.63|5785.13|819
1728653750000|2024-10-11 13:35:50|5786.13|5785.63|5786.63|5786.13|5786.88|5786.38|5785.13|5784.63|991
1728653760000|2024-10-11 13:36:00|5786.88|5786.38|5786.63|5786.13|5787.13|5786.63|5786.38|5785.88|649
1728653770000|2024-10-11 13:36:10|5786.38|5785.88|5785.63|5785.13|5786.88|5786.38|5785.63|5785.13|547
1728653780000|2024-10-11 13:36:20|5785.88|5785.38|5784.88|5784.38|5786.13|5785.63|5784.88|5784.38|928
1728653790000|2024-10-11 13:36:30|5784.63|5784.13|5784.88|5784.38|5785.63|5785.13|5784.63|5784.13|483
1728653800000|2024-10-11 13:36:40|5784.63|5784.13|5785.13|5784.63|5785.88|5785.38|5784.63|5784.13|789
1728653810000|2024-10-11 13:36:50|5785|5784.5|5784.63|5784.13|5785.13|5784.63|5784.63|5784.13|270
1728653820000|2024-10-11 13:37:00|5784.88|5784.38|5785.63|5785.13|5785.88|5785.38|5784.88|5784.38|699
1728653830000|2024-10-11 13:37:10|5785.88|5785.38|5786.13|5785.63|5786.38|5785.88|5785.63|5785.13|385
1728653840000|2024-10-11 13:37:20|5785.88|5785.38|5786.63|5786.13|5786.63|5786.13|5785.63|5785.13|311
1728653850000|2024-10-11 13:37:30|5786.88|5786.38|5787.88|5787.38|5787.88|5787.38|5786.63|5786.13|470
1728653860000|2024-10-11 13:37:40|5787.63|5787.13|5787.38|5786.88|5788.38|5787.88|5787.38|5786.88|927
1728653870000|2024-10-11 13:37:50|5787.63|5787.13|5786.63|5786.13|5787.63|5787.13|5786.38|5785.88|410
1728653880000|2024-10-11 13:38:00|5786.38|5785.88|5786.63|5786.13|5787.63|5787.13|5786.38|5785.88|497
1728653890000|2024-10-11 13:38:10|5786.5|5786|5786.63|5786.13|5786.88|5786.38|5786.13|5785.63|396
1728653900000|2024-10-11 13:38:20|5786.38|5785.88|5786.38|5785.88|5786.63|5786.13|5786.13|5785.63|399
1728653910000|2024-10-11 13:38:30|5786.63|5786.13|5786.63|5786.13|5787.13|5786.63|5786.38|5785.88|239
1728653920000|2024-10-11 13:38:40|5786.88|5786.38|5785.38|5784.88|5786.88|5786.38|5785.38|5784.88|461
1728653930000|2024-10-11 13:38:50|5785.63|5785.13|5785.63|5785.13|5785.88|5785.38|5785.38|5784.88|411
1728653940000|2024-10-11 13:39:00|5786.13|5785.63|5785.88|5785.38|5786.38|5785.88|5785.88|5785.38|709
1728653950000|2024-10-11 13:39:10|5786.13|5785.63|5785.88|5785.38|5786.13|5785.63|5785.38|5784.88|340
1728653960000|2024-10-11 13:39:20|5785.63|5785.13|5785.13|5784.63|5785.63|5785.13|5784.88|5784.38|300
1728653970000|2024-10-11 13:39:30|5785.38|5784.88|5785.38|5784.88|5785.63|5785.13|5785.38|5784.88|165
1728653980000|2024-10-11 13:39:40|5785.63|5785.13|5785.88|5785.38|5785.88|5785.38|5785.13|5784.63|279
1728653990000|2024-10-11 13:39:50|5786.13|5785.63|5786.38|5785.88|5786.38|5785.88|5785.63|5785.13|451
1728654000000|2024-10-11 13:40:00|5786.13|5785.63|5785.88|5785.38|5786.38|5785.88|5785.63|5785.13|585
1728654010000|2024-10-11 13:40:10|5785.63|5785.13|5785.88|5785.38|5786.13|5785.63|5785.38|5784.88|348
1728654020000|2024-10-11 13:40:20|5786.13|5785.63|5785.38|5784.88|5786.25|5785.75|5785.38|5784.88|464
1728654030000|2024-10-11 13:40:30|5785.13|5784.63|5785.88|5785.38|5785.88|5785.38|5784.63|5784.13|417
1728654040000|2024-10-11 13:40:40|5786.13|5785.63|5786.13|5785.63|5786.38|5785.88|5785.88|5785.38|308
1728654050000|2024-10-11 13:40:50|5786.38|5785.88|5786.38|5785.88|5786.38|5785.88|5786.13|5785.63|130
1728654060000|2024-10-11 13:41:00|5786.13|5785.63|5786.38|5785.88|5786.38|5785.88|5785.88|5785.38|700
1728654070000|2024-10-11 13:41:10|5786.63|5786.13|5786.63|5786.13|5787.13|5786.63|5786.63|5786.13|520
1728654080000|2024-10-11 13:41:20|5786.13|5785.63|5787.38|5786.88|5787.38|5786.88|5786.13|5785.63|402
1728654090000|2024-10-11 13:41:30|5787.5|5787|5787.63|5787.13|5787.63|5787.13|5787.13|5786.63|328
1728654100000|2024-10-11 13:41:40|5787.38|5786.88|5788.38|5787.88|5788.63|5788.13|5787.38|5786.88|360
1728654110000|2024-10-11 13:41:50|5788.63|5788.13|5787.88|5787.38|5788.63|5788.13|5787.88|5787.38|321
1728654120000|2024-10-11 13:42:00|5788.13|5787.63|5788.13|5787.63|5788.13|5787.63|5787.63|5787.13|413
1728654130000|2024-10-11 13:42:10|5787.88|5787.38|5788.38|5787.88|5788.88|5788.38|5787.88|5787.38|567
1728654140000|2024-10-11 13:42:20|5788.63|5788.13|5788.63|5788.13|5789.13|5788.63|5788.63|5788.13|338
1728654150000|2024-10-11 13:42:30|5788.38|5787.88|5788.38|5787.88|5788.63|5788.13|5788.13|5787.63|277
1728654160000|2024-10-11 13:42:40|5788.25|5787.75|5788.38|5787.88|5788.88|5788.38|5788.13|5787.63|289
1728654170000|2024-10-11 13:42:50|5788.13|5787.63|5788.38|5787.88|5788.88|5788.38|5788.13|5787.63|754
1728654180000|2024-10-11 13:43:00|5788.63|5788.13|5787.88|5787.38|5788.63|5788.13|5787.88|5787.38|306
1728654190000|2024-10-11 13:43:10|5788.13|5787.63|5788.38|5787.88|5788.38|5787.88|5787.88|5787.38|258
1728654200000|2024-10-11 13:43:20|5788.13|5787.63|5788.13|5787.63|5788.38|5787.88|5788.13|5787.63|204
1728654210000|2024-10-11 13:43:30|5787.88|5787.38|5787.38|5786.88|5787.88|5787.38|5787.38|5786.88|483
1728654220000|2024-10-11 13:43:40|5787.63|5787.13|5787.88|5787.38|5787.88|5787.38|5787.63|5787.13|249
1728654230000|2024-10-11 13:43:50|5787.63|5787.13|5788.38|5787.88|5788.38|5787.88|5787.63|5787.13|386
1728654240000|2024-10-11 13:44:00|5788.63|5788.13|5788.38|5787.88|5788.88|5788.38|5788.25|5787.75|491
1728654250000|2024-10-11 13:44:10|5788.63|5788.13|5788.63|5788.13|5788.63|5788.13|5788.38|5787.88|272
1728654260000|2024-10-11 13:44:20|5788.38|5787.88|5788.63|5788.13|5788.88|5788.38|5788.38|5787.88|225
1728654270000|2024-10-11 13:44:30|5788.88|5788.38|5788.38|5787.88|5789.38|5788.88|5788.38|5787.88|392
1728654280000|2024-10-11 13:44:40|5788.13|5787.63|5788.13|5787.63|5788.38|5787.88|5788.13|5787.63|336
1728654290000|2024-10-11 13:44:50|5788.38|5787.88|5788.13|5787.63|5788.38|5787.88|5787.88|5787.38|211
1728654300000|2024-10-11 13:45:00|5787.88|5787.38|5787.63|5787.13|5788.13|5787.63|5787.38|5786.88|566
1728654310000|2024-10-11 13:45:10|5787.88|5787.38|5788.13|5787.63|5788.38|5787.88|5787.88|5787.38|368
1728654320000|2024-10-11 13:45:20|5787.88|5787.38|5787.88|5787.38|5788.13|5787.63|5787.63|5787.13|358
1728654330000|2024-10-11 13:45:30|5788.13|5787.63|5789.13|5788.63|5789.25|5788.75|5788.13|5787.63|497
1728654340000|2024-10-11 13:45:40|5789.38|5788.88|5789.13|5788.63|5789.38|5788.88|5789.13|5788.63|323
1728654350000|2024-10-11 13:45:50|5788.63|5788.13|5788.13|5787.63|5788.63|5788.13|5787.63|5787.13|440
1728654360000|2024-10-11 13:46:00|5788.38|5787.88|5789.13|5788.63|5789.13|5788.63|5787.88|5787.38|382
1728654370000|2024-10-11 13:46:10|5789|5788.5|5788.88|5788.38|5789|5788.5|5788.63|5788.13|181
1728654380000|2024-10-11 13:46:20|5789.13|5788.63|5789.63|5789.13|5789.88|5789.38|5788.88|5788.38|383
1728654390000|2024-10-11 13:46:30|5789.88|5789.38|5790.13|5789.63|5790.13|5789.63|5789.88|5789.38|440
1728654400000|2024-10-11 13:46:40|5790.38|5789.88|5790.63|5790.13|5790.63|5790.13|5790.13|5789.63|360
1728654410000|2024-10-11 13:46:50|5790.38|5789.88|5790.38|5789.88|5790.63|5790.13|5789.88|5789.38|432
1728654420000|2024-10-11 13:47:00|5790.63|5790.13|5790.88|5790.38|5790.88|5790.38|5790.63|5790.13|372
1728654430000|2024-10-11 13:47:10|5791.13|5790.63|5791.38|5790.88|5791.63|5791.13|5791.13|5790.63|608
1728654440000|2024-10-11 13:47:20|5791.63|5791.13|5790.88|5790.38|5791.63|5791.13|5790.88|5790.38|362
1728654450000|2024-10-11 13:47:30|5791.13|5790.63|5789.63|5789.13|5791.38|5790.88|5789.63|5789.13|692
1728654460000|2024-10-11 13:47:40|5789.88|5789.38|5789.63|5789.13|5789.88|5789.38|5788.88|5788.38|794
1728654470000|2024-10-11 13:47:50|5789.88|5789.38|5789.63|5789.13|5790.13|5789.63|5789.63|5789.13|200
1728654480000|2024-10-11 13:48:00|5789.88|5789.38|5789.38|5788.88|5789.88|5789.38|5789.13|5788.63|469
1728654490000|2024-10-11 13:48:10|5789.63|5789.13|5789.13|5788.63|5789.63|5789.13|5788.88|5788.38|248
1728654500000|2024-10-11 13:48:20|5789.38|5788.88|5789.63|5789.13|5789.63|5789.13|5789.38|5788.88|145
1728654510000|2024-10-11 13:48:30|5789.38|5788.88|5789.13|5788.63|5789.63|5789.13|5789.13|5788.63|236
1728654520000|2024-10-11 13:48:40|5789.38|5788.88|5787.38|5786.88|5789.38|5788.88|5787.13|5786.63|1114
1728654530000|2024-10-11 13:48:50|5787.63|5787.13|5788.13|5787.63|5788.13|5787.63|5787.63|5787.13|720
1728654540000|2024-10-11 13:49:00|5788.38|5787.88|5789.38|5788.88|5789.38|5788.88|5788.13|5787.63|240
1728654550000|2024-10-11 13:49:10|5789.63|5789.13|5789.38|5788.88|5789.63|5789.13|5789.38|5788.88|233
1728654560000|2024-10-11 13:49:20|5789.63|5789.13|5789.63|5789.13|5789.63|5789.13|5789.38|5788.88|264
1728654570000|2024-10-11 13:49:30|5789.88|5789.38|5789.63|5789.13|5789.88|5789.38|5789.63|5789.13|318
1728654580000|2024-10-11 13:49:40|5789.88|5789.38|5789.38|5788.88|5789.88|5789.38|5789.38|5788.88|225
1728654590000|2024-10-11 13:49:50|5789.13|5788.63|5788.88|5788.38|5789.13|5788.63|5788.63|5788.13|294
1728654600000|2024-10-11 13:50:00|5789.13|5788.63|5789.63|5789.13|5789.63|5789.13|5789.13|5788.63|262
1728654610000|2024-10-11 13:50:10|5789.38|5788.88|5789.63|5789.13|5789.63|5789.13|5789.13|5788.63|699
1728654620000|2024-10-11 13:50:20|5789.88|5789.38|5790.88|5790.38|5790.88|5790.38|5789.88|5789.38|438
1728654630000|2024-10-11 13:50:30|5790.63|5790.13|5790.88|5790.38|5790.88|5790.38|5790.38|5789.88|278
1728654640000|2024-10-11 13:50:40|5790.63|5790.13|5790.63|5790.13|5790.88|5790.38|5790.63|5790.13|279
1728654650000|2024-10-11 13:50:50|5790.5|5790|5791.13|5790.63|5791.13|5790.63|5790.38|5789.88|332
1728654660000|2024-10-11 13:51:00|5791.38|5790.88|5791.13|5790.63|5791.38|5790.88|5790.88|5790.38|508
1728654670000|2024-10-11 13:51:10|5791.38|5790.88|5791.88|5791.38|5792.13|5791.63|5791.38|5790.88|485
1728654680000|2024-10-11 13:51:20|5792.13|5791.63|5792.38|5791.88|5792.63|5792.13|5792.13|5791.63|715
1728654690000|2024-10-11 13:51:30|5792.13|5791.63|5791.88|5791.38|5792.38|5791.88|5791.88|5791.38|325
1728654700000|2024-10-11 13:51:40|5791.63|5791.13|5791.88|5791.38|5791.88|5791.38|5791.38|5790.88|387
1728654710000|2024-10-11 13:51:50|5791.63|5791.13|5791.63|5791.13|5791.63|5791.13|5791.13|5790.63|367
1728654720000|2024-10-11 13:52:00|5791.88|5791.38|5791.13|5790.63|5792.13|5791.63|5790.88|5790.38|578
1728654730000|2024-10-11 13:52:10|5791.38|5790.88|5791.38|5790.88|5791.63|5791.13|5791.38|5790.88|401
1728654740000|2024-10-11 13:52:20|5791.13|5790.63|5790.63|5790.13|5791.63|5791.13|5790.63|5790.13|473
1728654750000|2024-10-11 13:52:30|5790.38|5789.88|5790.63|5790.13|5790.63|5790.13|5790.38|5789.88|595
1728654760000|2024-10-11 13:52:40|5790.88|5790.38|5790.63|5790.13|5791.13|5790.63|5790.63|5790.13|274
1728654770000|2024-10-11 13:52:50|5790.88|5790.38|5790.63|5790.13|5790.88|5790.38|5790.38|5789.88|221
1728654780000|2024-10-11 13:53:00|5790.88|5790.38|5791.13|5790.63|5791.13|5790.63|5790.38|5789.88|350
1728654790000|2024-10-11 13:53:10|5790.88|5790.38|5791.13|5790.63|5791.13|5790.63|5790.88|5790.38|243
1728654800000|2024-10-11 13:53:20|5790.88|5790.38|5791.88|5791.38|5792.13|5791.63|5790.88|5790.38|247
1728654810000|2024-10-11 13:53:30|5791.63|5791.13|5791.63|5791.13|5791.88|5791.38|5791.63|5791.13|202
1728654820000|2024-10-11 13:53:40|5791.38|5790.88|5791.88|5791.38|5791.88|5791.38|5791.38|5790.88|223
1728654830000|2024-10-11 13:53:50|5791.63|5791.13|5792.38|5791.88|5792.38|5791.88|5791.63|5791.13|173
1728654840000|2024-10-11 13:54:00|5792.63|5792.13|5793.63|5793.13|5793.63|5793.13|5792.63|5792.13|1025
1728654850000|2024-10-11 13:54:10|5793.38|5792.88|5792.13|5791.63|5793.38|5792.88|5792.13|5791.63|439
1728654860000|2024-10-11 13:54:20|5792.38|5791.88|5792.13|5791.63|5792.38|5791.88|5791.88|5791.38|380
1728654870000|2024-10-11 13:54:30|5792.38|5791.88|5792.63|5792.13|5792.88|5792.38|5792.38|5791.88|233
1728654880000|2024-10-11 13:54:40|5792.88|5792.38|5792.63|5792.13|5792.88|5792.38|5792.63|5792.13|319
1728654890000|2024-10-11 13:54:50|5792.38|5791.88|5792.13|5791.63|5792.38|5791.88|5791.88|5791.38|307
1728654900000|2024-10-11 13:55:00|5792.38|5791.88|5792.38|5791.88|5792.38|5791.88|5791.88|5791.38|374
1728654910000|2024-10-11 13:55:10|5792.63|5792.13|5793.13|5792.63|5793.13|5792.63|5792.63|5792.13|260
1728654920000|2024-10-11 13:55:20|5793.38|5792.88|5793.63|5793.13|5794.38|5793.88|5793.38|5792.88|748
1728654930000|2024-10-11 13:55:30|5793.38|5792.88|5794.63|5794.13|5794.63|5794.13|5793.38|5792.88|435
1728654940000|2024-10-11 13:55:40|5794.88|5794.38|5794.13|5793.63|5794.88|5794.38|5794.13|5793.63|680
1728654950000|2024-10-11 13:55:50|5793.88|5793.38|5794.13|5793.63|5794.63|5794.13|5793.88|5793.38|612
1728654960000|2024-10-11 13:56:00|5794.63|5794.13|5794.13|5793.63|5794.63|5794.13|5794.13|5793.63|450
1728654970000|2024-10-11 13:56:10|5794.38|5793.88|5794.38|5793.88|5794.38|5793.88|5794.13|5793.63|520
1728654980000|2024-10-11 13:56:20|5794.13|5793.63|5793.88|5793.38|5794.13|5793.63|5793.88|5793.38|509
1728654990000|2024-10-11 13:56:30|5793.63|5793.13|5793.63|5793.13|5793.63|5793.13|5793.63|5793.13|292
1728655000000|2024-10-11 13:56:40|5793.88|5793.38|5793.38|5792.88|5794.13|5793.63|5793.38|5792.88|906
1728655010000|2024-10-11 13:56:50|5793.63|5793.13|5792.88|5792.38|5793.63|5793.13|5792.88|5792.38|467
1728655020000|2024-10-11 13:57:00|5793.13|5792.63|5793.38|5792.88|5793.38|5792.88|5793.13|5792.63|321
1728655030000|2024-10-11 13:57:10|5793.63|5793.13|5793.63|5793.13|5793.63|5793.13|5793.38|5792.88|287
1728655040000|2024-10-11 13:57:20|5793.88|5793.38|5794.13|5793.63|5794.13|5793.63|5793.88|5793.38|157
1728655050000|2024-10-11 13:57:30|5794.38|5793.88|5793.88|5793.38|5794.38|5793.88|5793.88|5793.38|318
1728655060000|2024-10-11 13:57:40|5793.63|5793.13|5793.63|5793.13|5793.63|5793.13|5793.38|5792.88|353
1728655070000|2024-10-11 13:57:50|5793.13|5792.63|5793.63|5793.13|5793.88|5793.38|5793.13|5792.63|264
1728655080000|2024-10-11 13:58:00|5793.88|5793.38|5793.38|5792.88|5794.13|5793.63|5793.38|5792.88|369
1728655090000|2024-10-11 13:58:10|5793.63|5793.13|5793.38|5792.88|5793.63|5793.13|5793.38|5792.88|192
1728655100000|2024-10-11 13:58:20|5793.25|5792.75|5793.38|5792.88|5793.38|5792.88|5793.25|5792.75|158
1728655110000|2024-10-11 13:58:30|5793.13|5792.63|5793.13|5792.63|5793.13|5792.63|5792.88|5792.38|346
1728655120000|2024-10-11 13:58:40|5792.88|5792.38|5792.88|5792.38|5793|5792.5|5792.63|5792.13|273
1728655130000|2024-10-11 13:58:50|5793|5792.5|5793.13|5792.63|5793.13|5792.63|5792.88|5792.38|83
1728655140000|2024-10-11 13:59:00|5793.38|5792.88|5794.13|5793.63|5794.13|5793.63|5793.38|5792.88|238
1728655150000|2024-10-11 13:59:10|5794|5793.5|5793.88|5793.38|5794.13|5793.63|5793.63|5793.13|273
1728655160000|2024-10-11 13:59:20|5794.13|5793.63|5793.88|5793.38|5794.13|5793.63|5793.88|5793.38|139
1728655170000|2024-10-11 13:59:30|5793.63|5793.13|5793.38|5792.88|5793.88|5793.38|5793.38|5792.88|172
1728655180000|2024-10-11 13:59:40|5793.63|5793.13|5793.63|5793.13|5793.75|5793.25|5793.13|5792.63|453
1728655190000|2024-10-11 13:59:50|5793.38|5792.88|5793.75|5793.25|5793.75|5793.25|5793|5792.5|222
1728655200000|2024-10-11 14:00:00|5793|5792.5|5791.88|5791.38|5793.75|5793.25|5790.75|5790.25|1670
1728655210000|2024-10-11 14:00:10|5792.25|5791.75|5790.63|5790.13|5793.25|5792.75|5790.63|5790.13|1029
1728655220000|2024-10-11 14:00:20|5790.38|5789.88|5790.88|5790.38|5790.88|5790.38|5789.88|5789.38|1290
1728655230000|2024-10-11 14:00:30|5791.38|5790.88|5791.38|5790.88|5791.88|5791.38|5790.88|5790.38|874
1728655240000|2024-10-11 14:00:40|5791.13|5790.63|5789.88|5789.38|5791.13|5790.63|5789.88|5789.38|654
1728655250000|2024-10-11 14:00:50|5790.13|5789.63|5790.63|5790.13|5790.63|5790.13|5789.88|5789.38|440
1728655260000|2024-10-11 14:01:00|5790.88|5790.38|5790.38|5789.88|5790.88|5790.38|5789.63|5789.13|702
1728655270000|2024-10-11 14:01:10|5790.13|5789.63|5790.38|5789.88|5790.63|5790.13|5789.88|5789.38|537
1728655280000|2024-10-11 14:01:20|5790.63|5790.13|5790.88|5790.38|5791.13|5790.63|5790.38|5789.88|386
1728655290000|2024-10-11 14:01:30|5791.13|5790.63|5791.88|5791.38|5791.88|5791.38|5790.38|5789.88|611
1728655300000|2024-10-11 14:01:40|5792.13|5791.63|5791.38|5790.88|5792.38|5791.88|5791.25|5790.75|798
1728655310000|2024-10-11 14:01:50|5791.63|5791.13|5791.63|5791.13|5792.63|5792.13|5791.38|5790.88|428
1728655320000|2024-10-11 14:02:00|5791.88|5791.38|5792.88|5792.38|5792.88|5792.38|5791.88|5791.38|444
1728655330000|2024-10-11 14:02:10|5793.13|5792.63|5794.38|5793.88|5795.13|5794.63|5793.13|5792.63|1201
1728655340000|2024-10-11 14:02:20|5794.63|5794.13|5797.13|5796.63|5798.13|5797.63|5794.63|5794.13|2382
1728655350000|2024-10-11 14:02:30|5796.88|5796.38|5795.13|5794.63|5796.88|5796.38|5795.13|5794.63|961
1728655360000|2024-10-11 14:02:40|5794.88|5794.38|5794.5|5794|5794.88|5794.38|5793.88|5793.38|1121
1728655370000|2024-10-11 14:02:50|5794.63|5794.13|5793.88|5793.38|5794.88|5794.38|5793.38|5792.88|402
1728655380000|2024-10-11 14:03:00|5794.13|5793.63|5794.13|5793.63|5794.38|5793.88|5793.63|5793.13|619
1728655390000|2024-10-11 14:03:10|5793.88|5793.38|5794.13|5793.63|5794.13|5793.63|5793.63|5793.13|504
1728655400000|2024-10-11 14:03:20|5794.38|5793.88|5794.13|5793.63|5794.38|5793.88|5793.63|5793.13|239
1728655410000|2024-10-11 14:03:30|5794.38|5793.88|5793.88|5793.38|5794.38|5793.88|5793.88|5793.38|245
1728655420000|2024-10-11 14:03:40|5793.63|5793.13|5793.88|5793.38|5794.13|5793.63|5793.13|5792.63|550
1728655430000|2024-10-11 14:03:50|5794.13|5793.63|5793.88|5793.38|5794.13|5793.63|5793.38|5792.88|639
1728655440000|2024-10-11 14:04:00|5793.63|5793.13|5793.88|5793.38|5793.88|5793.38|5793.38|5792.88|521
1728655450000|2024-10-11 14:04:10|5794.13|5793.63|5794.13|5793.63|5794.13|5793.63|5793.38|5792.88|454
1728655460000|2024-10-11 14:04:20|||||||||121
1728655470000|2024-10-11 14:04:30|5793.88|5793.38|5794.13|5793.63|5794.13|5793.63|5793.88|5793.38|468
1728655480000|2024-10-11 14:04:40|5793.88|5793.38|5793.88|5793.38|5794.13|5793.63|5793.63|5793.13|505
1728655490000|2024-10-11 14:04:50|5794.13|5793.63|5794.63|5794.13|5794.88|5794.38|5794.13|5793.63|594
1728655500000|2024-10-11 14:05:00|5794.88|5794.38|5793.88|5793.38|5794.88|5794.38|5793.88|5793.38|951
1728655510000|2024-10-11 14:05:10|5793.63|5793.13|5794.13|5793.63|5794.13|5793.63|5793.63|5793.13|767
1728655520000|2024-10-11 14:05:20|5794.38|5793.88|5794.13|5793.63|5794.38|5793.88|5794.13|5793.63|357
1728655530000|2024-10-11 14:05:30|5794.38|5793.88|5794.88|5794.38|5794.88|5794.38|5794.13|5793.63|525
1728655540000|2024-10-11 14:05:40|5795.13|5794.63|5795.63|5795.13|5796.13|5795.63|5795.13|5794.63|1548
1728655550000|2024-10-11 14:05:50|5795.88|5795.38|5796.13|5795.63|5796.63|5796.13|5795.88|5795.38|785
1728655560000|2024-10-11 14:06:00|5796.38|5795.88|5797.63|5797.13|5797.88|5797.38|5796.38|5795.88|1501
1728655570000|2024-10-11 14:06:10|5797.38|5796.88|5797.63|5797.13|5797.63|5797.13|5797.38|5796.88|606
1728655580000|2024-10-11 14:06:20|5797.88|5797.38|5799.88|5799.38|5801.13|5800.63|5797.88|5797.38|4383
1728655590000|2024-10-11 14:06:30|5799.63|5799.13|5801.13|5800.63|5801.38|5800.88|5799.63|5799.13|1746
1728655600000|2024-10-11 14:06:40|5800.88|5800.38|5802.38|5801.88|5802.75|5802.25|5800.88|5800.38|1797
1728655610000|2024-10-11 14:06:50|5802.63|5802.13|5801.38|5800.88|5802.88|5802.38|5801.13|5800.63|1496
1728655620000|2024-10-11 14:07:00|5801.13|5800.63|5801.63|5801.13|5801.63|5801.13|5800.88|5800.38|1152
1728655630000|2024-10-11 14:07:10|5801.88|5801.38|5800.88|5800.38|5802.63|5802.13|5800.88|5800.38|698
1728655640000|2024-10-11 14:07:20|5801.13|5800.63|5803.63|5803.13|5804.25|5803.75|5800.88|5800.38|2409
1728655650000|2024-10-11 14:07:30|5804.13|5803.63|5804.38|5803.88|5805.38|5804.88|5804.13|5803.63|2588
1728655660000|2024-10-11 14:07:40|5804.13|5803.63|5804.88|5804.38|5805.63|5805.13|5804.13|5803.63|1018
1728655670000|2024-10-11 14:07:50|5804.38|5803.88|5804.38|5803.88|5804.63|5804.13|5804.13|5803.63|530
1728655680000|2024-10-11 14:08:00|5804.13|5803.63|5804.88|5804.38|5805.13|5804.63|5804.13|5803.63|681
1728655690000|2024-10-11 14:08:10|5805.13|5804.63|5803.38|5802.88|5805.13|5804.63|5803.13|5802.63|600
1728655700000|2024-10-11 14:08:20|5803.13|5802.63|5804.13|5803.63|5804.38|5803.88|5802.88|5802.38|631
1728655710000|2024-10-11 14:08:30|5804.63|5804.13|5804.38|5803.88|5805.38|5804.88|5804.38|5803.88|816
1728655720000|2024-10-11 14:08:40|5804.13|5803.63|5803.38|5802.88|5804.63|5804.13|5803.38|5802.88|566
1728655730000|2024-10-11 14:08:50|5803.63|5803.13|5803.88|5803.38|5804.38|5803.88|5803.63|5803.13|456
1728655740000|2024-10-11 14:09:00|5804.13|5803.63|5804.88|5804.38|5805.38|5804.88|5804.13|5803.63|600
1728655750000|2024-10-11 14:09:10|5805.13|5804.63|5803.88|5803.38|5805.38|5804.88|5803.88|5803.38|661
1728655760000|2024-10-11 14:09:20|5804.13|5803.63|5804.63|5804.13|5804.63|5804.13|5803.88|5803.38|435
1728655770000|2024-10-11 14:09:30|5804.75|5804.25|5805.13|5804.63|5805.13|5804.63|5804.63|5804.13|428
1728655780000|2024-10-11 14:09:40|5805|5804.5|5805.38|5804.88|5805.38|5804.88|5804.88|5804.38|516
1728655790000|2024-10-11 14:09:50|5805.88|5805.38|5807.13|5806.63|5807.13|5806.63|5805.88|5805.38|1662
1728655800000|2024-10-11 14:10:00|5807.38|5806.88|5807.38|5806.88|5807.88|5807.38|5806.38|5805.88|2287
1728655810000|2024-10-11 14:10:10|5807.13|5806.63|5806.88|5806.38|5807.63|5807.13|5806.63|5806.13|599
1728655820000|2024-10-11 14:10:20|5807.13|5806.63|5806.88|5806.38|5807.63|5807.13|5806.88|5806.38|622
1728655830000|2024-10-11 14:10:30|5807.13|5806.63|5806.63|5806.13|5807.38|5806.88|5806.13|5805.63|717
1728655840000|2024-10-11 14:10:40|5806.88|5806.38|5806.88|5806.38|5807.38|5806.88|5806.63|5806.13|680
1728655850000|2024-10-11 14:10:50|5807.13|5806.63|5807.38|5806.88|5807.63|5807.13|5806.88|5806.38|436
1728655860000|2024-10-11 14:11:00|5807.63|5807.13|5811.88|5811.38|5812.38|5811.88|5807.63|5807.13|2640
1728655870000|2024-10-11 14:11:10|5811.63|5811.13|5810.13|5809.63|5811.63|5811.13|5810.13|5809.63|1720
1728655880000|2024-10-11 14:11:20|5809.88|5809.38|5809.38|5808.88|5810.13|5809.63|5809.13|5808.63|690
1728655890000|2024-10-11 14:11:30|5809.13|5808.63|5809.13|5808.63|5809.38|5808.88|5808.63|5808.13|823
1728655900000|2024-10-11 14:11:40|5809.38|5808.88|5808.88|5808.38|5809.38|5808.88|5808.38|5807.88|793
1728655910000|2024-10-11 14:11:50|5809.13|5808.63|5808.88|5808.38|5809.38|5808.88|5808.88|5808.38|689
1728655920000|2024-10-11 14:12:00|5809.13|5808.63|5809.38|5808.88|5809.63|5809.13|5809.13|5808.63|828
1728655930000|2024-10-11 14:12:10|5809.13|5808.63|5809.63|5809.13|5809.63|5809.13|5808.88|5808.38|654
1728655940000|2024-10-11 14:12:20|5810.13|5809.63|5809.38|5808.88|5810.13|5809.63|5809.13|5808.63|689
1728655950000|2024-10-11 14:12:30|5809.13|5808.63|5809.38|5808.88|5809.38|5808.88|5809.13|5808.63|349
1728655960000|2024-10-11 14:12:40|5809.13|5808.63|5809.13|5808.63|5809.13|5808.63|5808.88|5808.38|398
1728655970000|2024-10-11 14:12:50|5809.38|5808.88|5809.13|5808.63|5809.38|5808.88|5808.63|5808.13|687
1728655980000|2024-10-11 14:13:00|5809.38|5808.88|5809.38|5808.88|5809.63|5809.13|5809.38|5808.88|574
1728655990000|2024-10-11 14:13:10|5809.63|5809.13|5809.88|5809.38|5809.88|5809.38|5809.38|5808.88|484
1728656000000|2024-10-11 14:13:20|5809.63|5809.13|5809.63|5809.13|5809.88|5809.38|5809.63|5809.13|178
1728656010000|2024-10-11 14:13:30|5809.38|5808.88|5809.63|5809.13|5809.63|5809.13|5809.13|5808.63|456
1728656020000|2024-10-11 14:13:40|5809.38|5808.88|5809.13|5808.63|5809.63|5809.13|5808.63|5808.13|275
1728656030000|2024-10-11 14:13:50|5809.38|5808.88|5808.63|5808.13|5809.38|5808.88|5808.63|5808.13|336
1728656040000|2024-10-11 14:14:00|5808.88|5808.38|5809.13|5808.63|5809.38|5808.88|5808.88|5808.38|394
1728656050000|2024-10-11 14:14:10|5808.88|5808.38|5808.88|5808.38|5808.88|5808.38|5808.13|5807.63|678
1728656060000|2024-10-11 14:14:20|5809.13|5808.63|5809.38|5808.88|5809.88|5809.38|5809.13|5808.63|653
1728656070000|2024-10-11 14:14:30|5809.63|5809.13|5809.63|5809.13|5810.13|5809.63|5809.63|5809.13|488
1728656080000|2024-10-11 14:14:40|5809.88|5809.38|5809.63|5809.13|5809.88|5809.38|5809.63|5809.13|335
1728656090000|2024-10-11 14:14:50|5809.88|5809.38|5810.63|5810.13|5811.13|5810.63|5809.88|5809.38|883
1728656100000|2024-10-11 14:15:00|5810.38|5809.88|5810.88|5810.38|5811.63|5811.13|5810.38|5809.88|926
1728656110000|2024-10-11 14:15:10|5810.63|5810.13|5810.88|5810.38|5811.13|5810.63|5810.38|5809.88|440
1728656120000|2024-10-11 14:15:20|5811.13|5810.63|5812.38|5811.88|5812.38|5811.88|5811|5810.5|786
1728656130000|2024-10-11 14:15:30|5812.63|5812.13|5812.38|5811.88|5812.88|5812.38|5812.13|5811.63|765
1728656140000|2024-10-11 14:15:40|5812.63|5812.13|5813.38|5812.88|5813.63|5813.13|5812.63|5812.13|741
1728656150000|2024-10-11 14:15:50|5813.63|5813.13|5813.88|5813.38|5814.13|5813.63|5813.63|5813.13|490
1728656160000|2024-10-11 14:16:00|5814.13|5813.63|5814.13|5813.63|5815.88|5815.38|5814.13|5813.63|2506
1728656170000|2024-10-11 14:16:10|5813.88|5813.38|5813.88|5813.38|5814.38|5813.88|5813.38|5812.88|841
1728656180000|2024-10-11 14:16:20|5814.38|5813.88|5813.88|5813.38|5814.63|5814.13|5813.88|5813.38|585
1728656190000|2024-10-11 14:16:30|5814.13|5813.63|5813.88|5813.38|5814.13|5813.63|5813.63|5813.13|411
1728656200000|2024-10-11 14:16:40|5813.63|5813.13|5814.38|5813.88|5814.63|5814.13|5813.63|5813.13|638
1728656210000|2024-10-11 14:16:50|5814.13|5813.63|5813.13|5812.63|5814.38|5813.88|5813.13|5812.63|896
1728656220000|2024-10-11 14:17:00|5813.38|5812.88|5813.38|5812.88|5813.88|5813.38|5813.38|5812.88|645
1728656230000|2024-10-11 14:17:10|5813.63|5813.13|5813.13|5812.63|5813.63|5813.13|5812.88|5812.38|774
1728656240000|2024-10-11 14:17:20|5813.38|5812.88|5812.88|5812.38|5814.13|5813.63|5812.88|5812.38|1030
1728656250000|2024-10-11 14:17:30|5813.13|5812.63|5813.88|5813.38|5813.88|5813.38|5813.13|5812.63|341
1728656260000|2024-10-11 14:17:40|5814.38|5813.88|5814.13|5813.63|5814.63|5814.13|5813.88|5813.38|604
1728656270000|2024-10-11 14:17:50|5814.38|5813.88|5814.38|5813.88|5814.38|5813.88|5813.63|5813.13|673
1728656280000|2024-10-11 14:18:00|5814.63|5814.13|5814.88|5814.38|5815.38|5814.88|5814.63|5814.13|833
1728656290000|2024-10-11 14:18:10|5815.13|5814.63|5815.38|5814.88|5815.38|5814.88|5815.13|5814.63|492
1728656300000|2024-10-11 14:18:20|5814.88|5814.38|5815.13|5814.63|5815.13|5814.63|5814.88|5814.38|261
1728656310000|2024-10-11 14:18:30|5814.88|5814.38|5814.38|5813.88|5815.63|5815.13|5814.38|5813.88|693
1728656320000|2024-10-11 14:18:40|5814.63|5814.13|5814.38|5813.88|5814.63|5814.13|5814.38|5813.88|206
1728656330000|2024-10-11 14:18:50|5814.63|5814.13|5814.38|5813.88|5814.88|5814.38|5814.13|5813.63|345
1728656340000|2024-10-11 14:19:00|5814.63|5814.13|5814.63|5814.13|5814.88|5814.38|5814.63|5814.13|378
1728656350000|2024-10-11 14:19:10|5814.88|5814.38|5814.63|5814.13|5814.88|5814.38|5814.63|5814.13|237
1728656360000|2024-10-11 14:19:20|5814.88|5814.38|5814.88|5814.38|5814.88|5814.38|5814.63|5814.13|228
1728656370000|2024-10-11 14:19:30|5815.13|5814.63|5814.38|5813.88|5815.13|5814.63|5814.38|5813.88|760
1728656380000|2024-10-11 14:19:40|5814.63|5814.13|5815.13|5814.63|5815.38|5814.88|5814.63|5814.13|718
1728656390000|2024-10-11 14:19:50|5815.38|5814.88|5814.88|5814.38|5815.88|5815.38|5814.88|5814.38|522
1728656400000|2024-10-11 14:20:00|5815.13|5814.63|5815.13|5814.63|5815.88|5815.38|5815.13|5814.63|754
1728656410000|2024-10-11 14:20:10|5814.88|5814.38|5815.13|5814.63|5815.38|5814.88|5814.63|5814.13|363
1728656420000|2024-10-11 14:20:20|5815.38|5814.88|5815.63|5815.13|5815.63|5815.13|5815.13|5814.63|402
1728656430000|2024-10-11 14:20:30|5815.38|5814.88|5813.63|5813.13|5815.38|5814.88|5813.63|5813.13|689
1728656440000|2024-10-11 14:20:40|5813.38|5812.88|5813.13|5812.63|5813.88|5813.38|5813.13|5812.63|1208
1728656450000|2024-10-11 14:20:50|5812.88|5812.38|5813.38|5812.88|5813.38|5812.88|5812.38|5811.88|789
1728656460000|2024-10-11 14:21:00|5813.13|5812.63|5812.38|5811.88|5813.13|5812.63|5812.38|5811.88|565
1728656470000|2024-10-11 14:21:10|5812.13|5811.63|5812.38|5811.88|5812.63|5812.13|5812.13|5811.63|682
1728656480000|2024-10-11 14:21:20|5812.13|5811.63|5812.38|5811.88|5812.38|5811.88|5811.88|5811.38|425
1728656490000|2024-10-11 14:21:30|5812.63|5812.13|5811.63|5811.13|5812.63|5812.13|5811.63|5811.13|575
1728656500000|2024-10-11 14:21:40|5811.88|5811.38|5811.88|5811.38|5811.88|5811.38|5811.13|5810.63|765
1728656510000|2024-10-11 14:21:50|5812.13|5811.63|5812.88|5812.38|5812.88|5812.38|5812.13|5811.63|563
1728656520000|2024-10-11 14:22:00|5813.13|5812.63|5813.88|5813.38|5813.88|5813.38|5813.13|5812.63|509
1728656530000|2024-10-11 14:22:10|5814|5813.5|5813.13|5812.63|5814.13|5813.63|5813.13|5812.63|560
1728656540000|2024-10-11 14:22:20|5813.38|5812.88|5812.63|5812.13|5813.63|5813.13|5812.63|5812.13|387
1728656550000|2024-10-11 14:22:30|5812.88|5812.38|5813.13|5812.63|5813.13|5812.63|5812.88|5812.38|278
1728656560000|2024-10-11 14:22:40|5813.38|5812.88|5813.38|5812.88|5813.38|5812.88|5812.88|5812.38|353
1728656570000|2024-10-11 14:22:50|5813.13|5812.63|5814.38|5813.88|5814.63|5814.13|5813.13|5812.63|1139
1728656580000|2024-10-11 14:23:00|5814.63|5814.13|5815.63|5815.13|5815.63|5815.13|5814.63|5814.13|934
1728656590000|2024-10-11 14:23:10|5815.38|5814.88|5814.88|5814.38|5815.38|5814.88|5814.88|5814.38|461
1728656600000|2024-10-11 14:23:20|5815.13|5814.63|5814.88|5814.38|5815.13|5814.63|5814.63|5814.13|311
1728656610000|2024-10-11 14:23:30|5815.13|5814.63|5814.88|5814.38|5815.13|5814.63|5814.63|5814.13|375
1728656620000|2024-10-11 14:23:40|5814.63|5814.13|5814.63|5814.13|5814.88|5814.38|5814.38|5813.88|215
1728656630000|2024-10-11 14:23:50|5814.38|5813.88|5814.13|5813.63|5814.63|5814.13|5813.88|5813.38|443
1728656640000|2024-10-11 14:24:00|5814.38|5813.88|5815.13|5814.63|5815.13|5814.63|5814.38|5813.88|365
1728656650000|2024-10-11 14:24:10|5814.88|5814.38|5814.88|5814.38|5815.13|5814.63|5814.75|5814.25|442
1728656660000|2024-10-11 14:24:20|5815.13|5814.63|5815.13|5814.63|5815.63|5815.13|5814.88|5814.38|370
1728656670000|2024-10-11 14:24:30|5814.88|5814.38|5814.63|5814.13|5814.88|5814.38|5814.63|5814.13|248
1728656680000|2024-10-11 14:24:40|5814.38|5813.88|5814.63|5814.13|5814.63|5814.13|5813.88|5813.38|372
1728656690000|2024-10-11 14:24:50|5814.38|5813.88|5814.38|5813.88|5814.63|5814.13|5814.38|5813.88|343
1728656700000|2024-10-11 14:25:00|5814.63|5814.13|5814.13|5813.63|5814.88|5814.38|5813.63|5813.13|1064
1728656710000|2024-10-11 14:25:10|5814.38|5813.88|5814.88|5814.38|5814.88|5814.38|5814.38|5813.88|146
1728656720000|2024-10-11 14:25:20|5815.13|5814.63|5814.88|5814.38|5815.13|5814.63|5814.88|5814.38|531
1728656730000|2024-10-11 14:25:30|5814.63|5814.13|5814.63|5814.13|5814.88|5814.38|5814.38|5813.88|407
1728656740000|2024-10-11 14:25:40|5815.63|5815.13|5817.88|5817.38|5817.88|5817.38|5815.63|5815.13|2434
1728656750000|2024-10-11 14:25:50|5817.63|5817.13|5816.88|5816.38|5817.63|5817.13|5816.63|5816.13|965
1728656760000|2024-10-11 14:26:00|5817.13|5816.63|5819.13|5818.63|5819.13|5818.63|5816.88|5816.38|1272
1728656770000|2024-10-11 14:26:10|5819.38|5818.88|5818.38|5817.88|5819.63|5819.13|5817.63|5817.13|2194
1728656780000|2024-10-11 14:26:20|5818.13|5817.63|5817.63|5817.13|5818.13|5817.63|5817.38|5816.88|307
1728656790000|2024-10-11 14:26:30|5817.38|5816.88|5818.38|5817.88|5818.38|5817.88|5817.38|5816.88|376
1728656800000|2024-10-11 14:26:40|5818.63|5818.13|5818.38|5817.88|5818.63|5818.13|5818.38|5817.88|226
1728656810000|2024-10-11 14:26:50|5818.63|5818.13|5818.88|5818.38|5818.88|5818.38|5818.38|5817.88|398
1728656820000|2024-10-11 14:27:00|5819.13|5818.63|5819.63|5819.13|5819.63|5819.13|5818.88|5818.38|1339
1728656830000|2024-10-11 14:27:10|5819.88|5819.38|5820.38|5819.88|5821.38|5820.88|5819.88|5819.38|1398
1728656840000|2024-10-11 14:27:20|5820.63|5820.13|5818.88|5818.38|5820.88|5820.38|5818.63|5818.13|1007
1728656850000|2024-10-11 14:27:30|5819.13|5818.63|5818.63|5818.13|5819.13|5818.63|5818.63|5818.13|356
1728656860000|2024-10-11 14:27:40|5818.88|5818.38|5817.63|5817.13|5818.88|5818.38|5817.63|5817.13|435
1728656870000|2024-10-11 14:27:50|5817.88|5817.38|5819.13|5818.63|5819.13|5818.63|5817.88|5817.38|430
1728656880000|2024-10-11 14:28:00|5819.38|5818.88|5819.88|5819.38|5820.13|5819.63|5819.38|5818.88|476
1728656890000|2024-10-11 14:28:10|5820.13|5819.63|5819.88|5819.38|5820.13|5819.63|5819.63|5819.13|386
1728656900000|2024-10-11 14:28:20|5820.13|5819.63|5820.13|5819.63|5820.38|5819.88|5819.88|5819.38|234
1728656910000|2024-10-11 14:28:30|5819.88|5819.38|5820.38|5819.88|5820.88|5820.38|5819.88|5819.38|341
1728656920000|2024-10-11 14:28:40|5820.13|5819.63|5820.13|5819.63|5820.38|5819.88|5819.88|5819.38|464
1728656930000|2024-10-11 14:28:50|5819.88|5819.38|5820.38|5819.88|5820.38|5819.88|5819.88|5819.38|271
1728656940000|2024-10-11 14:29:00|5820.63|5820.13|5820.13|5819.63|5820.63|5820.13|5820.13|5819.63|422
1728656950000|2024-10-11 14:29:10|5820.38|5819.88|5820.13|5819.63|5820.88|5820.38|5819.88|5819.38|402
1728656960000|2024-10-11 14:29:20|5819.88|5819.38|5820.13|5819.63|5820.13|5819.63|5819.88|5819.38|269
1728656970000|2024-10-11 14:29:30|5819.88|5819.38|5819.63|5819.13|5820.13|5819.63|5819.63|5819.13|475
1728656980000|2024-10-11 14:29:40|5819.88|5819.38|5818.88|5818.38|5820.13|5819.63|5818.88|5818.38|459
1728656990000|2024-10-11 14:29:50|5819.13|5818.63|5818.13|5817.63|5819.13|5818.63|5817.88|5817.38|688
1728657000000|2024-10-11 14:30:00|5817.63|5817.13|5818.13|5817.63|5818.13|5817.63|5817.63|5817.13|741
1728657010000|2024-10-11 14:30:10|5817.88|5817.38|5819.13|5818.63|5819.13|5818.63|5817.63|5817.13|392
1728657020000|2024-10-11 14:30:20|5818.88|5818.38|5819.13|5818.63|5819.13|5818.63|5818.63|5818.13|309
1728657030000|2024-10-11 14:30:30|5819.38|5818.88|5819.13|5818.63|5819.63|5819.13|5818.88|5818.38|441
1728657040000|2024-10-11 14:30:40|5818.88|5818.38|5818.88|5818.38|5819.38|5818.88|5818.88|5818.38|273
1728657050000|2024-10-11 14:30:50|5819|5818.5|5819.38|5818.88|5819.38|5818.88|5818.88|5818.38|204
1728657060000|2024-10-11 14:31:00|5819.13|5818.63|5819.13|5818.63|5819.88|5819.38|5819.13|5818.63|291
1728657070000|2024-10-11 14:31:10|5818.88|5818.38|5818.63|5818.13|5819.13|5818.63|5818.63|5818.13|330
1728657080000|2024-10-11 14:31:20|5818.38|5817.88|5818.13|5817.63|5818.38|5817.88|5817.88|5817.38|320
1728657090000|2024-10-11 14:31:30|5817.88|5817.38|5816.63|5816.13|5818.13|5817.63|5816.63|5816.13|881
1728657100000|2024-10-11 14:31:40|5816.88|5816.38|5816.88|5816.38|5817.13|5816.63|5816.38|5815.88|769
1728657110000|2024-10-11 14:31:50|5817.13|5816.63|5817.13|5816.63|5817.88|5817.38|5816.88|5816.38|542
1728657120000|2024-10-11 14:32:00|5817.38|5816.88|5816.63|5816.13|5817.63|5817.13|5816.63|5816.13|389
1728657130000|2024-10-11 14:32:10|5816.38|5815.88|5817.63|5817.13|5817.63|5817.13|5816.38|5815.88|515
1728657140000|2024-10-11 14:32:20|5817.38|5816.88|5817.88|5817.38|5817.88|5817.38|5817.38|5816.88|266
1728657150000|2024-10-11 14:32:30|5817.63|5817.13|5817.88|5817.38|5818.13|5817.63|5817.63|5817.13|299
1728657160000|2024-10-11 14:32:40|5817.63|5817.13|5818.13|5817.63|5818.13|5817.63|5817.63|5817.13|290
1728657170000|2024-10-11 14:32:50|5817.63|5817.13|5817.63|5817.13|5817.88|5817.38|5817.63|5817.13|249
1728657180000|2024-10-11 14:33:00|5817.88|5817.38|5818.13|5817.63|5818.38|5817.88|5817.63|5817.13|371
1728657190000|2024-10-11 14:33:10|5817.63|5817.13|5816.13|5815.63|5817.63|5817.13|5816.13|5815.63|528
1728657200000|2024-10-11 14:33:20|5815.88|5815.38|5815.63|5815.13|5815.88|5815.38|5815.38|5814.88|598
1728657210000|2024-10-11 14:33:30|5815.88|5815.38|5815.63|5815.13|5815.88|5815.38|5814.88|5814.38|707
1728657220000|2024-10-11 14:33:40|5815.88|5815.38|5816.38|5815.88|5816.38|5815.88|5815.63|5815.13|282
1728657230000|2024-10-11 14:33:50|5816.13|5815.63|5816.63|5816.13|5816.63|5816.13|5815.63|5815.13|314
1728657240000|2024-10-11 14:34:00|5816.75|5816.25|5817.13|5816.63|5817.13|5816.63|5816.75|5816.25|188
1728657250000|2024-10-11 14:34:10|5816.88|5816.38|5817.38|5816.88|5817.38|5816.88|5816.88|5816.38|226
1728657260000|2024-10-11 14:34:20|5817.63|5817.13|5818.38|5817.88|5818.38|5817.88|5817.63|5817.13|181
1728657270000|2024-10-11 14:34:30|5818.63|5818.13|5818.88|5818.38|5818.88|5818.38|5818.38|5817.88|289
1728657280000|2024-10-11 14:34:40|5818.63|5818.13|5818.88|5818.38|5818.88|5818.38|5818.38|5817.88|231
1728657290000|2024-10-11 14:34:50|5818.63|5818.13|5818.88|5818.38|5818.88|5818.38|5818.63|5818.13|248
1728657300000|2024-10-11 14:35:00|5819.13|5818.63|5818.88|5818.38|5819.13|5818.63|5818.63|5818.13|349
1728657310000|2024-10-11 14:35:10|5819|5818.5|5818.88|5818.38|5819|5818.5|5818.63|5818.13|266
1728657320000|2024-10-11 14:35:20|5819.13|5818.63|5818.88|5818.38|5819.13|5818.63|5818.88|5818.38|140
1728657330000|2024-10-11 14:35:30|5819|5818.5|5819.13|5818.63|5819.13|5818.63|5818.88|5818.38|163
1728657340000|2024-10-11 14:35:40|5819.38|5818.88|5819.88|5819.38|5819.88|5819.38|5819.13|5818.63|282
1728657350000|2024-10-11 14:35:50|5820.13|5819.63|5819.38|5818.88|5820.13|5819.63|5819.13|5818.63|364
1728657360000|2024-10-11 14:36:00|5819.63|5819.13|5819.88|5819.38|5820.38|5819.88|5819.63|5819.13|763
1728657370000|2024-10-11 14:36:10|5819.63|5819.13|5819.38|5818.88|5819.63|5819.13|5819.38|5818.88|206
1728657380000|2024-10-11 14:36:20|5819.13|5818.63|5819.13|5818.63|5819.13|5818.63|5818.63|5818.13|250
1728657390000|2024-10-11 14:36:30|||||||||101
1728657400000|2024-10-11 14:36:40|5818.88|5818.38|5818.88|5818.38|5819.13|5818.63|5818.63|5818.13|172
1728657410000|2024-10-11 14:36:50|5818.75|5818.25|5819.38|5818.88|5819.38|5818.88|5818.75|5818.25|135
1728657420000|2024-10-11 14:37:00|5819.13|5818.63|5818.88|5818.38|5819.63|5819.13|5818.88|5818.38|343
1728657430000|2024-10-11 14:37:10|5819.13|5818.63|5818.13|5817.63|5819.13|5818.63|5818.13|5817.63|517
1728657440000|2024-10-11 14:37:20|5817.88|5817.38|5817.88|5817.38|5818.13|5817.63|5817.88|5817.38|224
1728657450000|2024-10-11 14:37:30|5818.13|5817.63|5817.63|5817.13|5818.13|5817.63|5817.38|5816.88|483
1728657460000|2024-10-11 14:37:40|5817.88|5817.38|5816.88|5816.38|5817.88|5817.38|5816.88|5816.38|375
1728657470000|2024-10-11 14:37:50|5817.13|5816.63|5816.63|5816.13|5817.13|5816.63|5816.38|5815.88|1863
1728657480000|2024-10-11 14:38:00|5816.88|5816.38|5816.63|5816.13|5817.13|5816.63|5816.63|5816.13|303
1728657490000|2024-10-11 14:38:10|5816.38|5815.88|5816.38|5815.88|5816.38|5815.88|5815.88|5815.38|433
1728657500000|2024-10-11 14:38:20|5816.13|5815.63|5815.88|5815.38|5816.88|5816.38|5815.88|5815.38|355
1728657510000|2024-10-11 14:38:30|5816.13|5815.63|5816.13|5815.63|5816.13|5815.63|5815.88|5815.38|213
1728657520000|2024-10-11 14:38:40|5815.88|5815.38|5815.88|5815.38|5815.88|5815.38|5815.88|5815.38|202
1728657530000|2024-10-11 14:38:50|5815.38|5814.88|5816.13|5815.63|5816.13|5815.63|5815.38|5814.88|340
1728657540000|2024-10-11 14:39:00|5816.38|5815.88|5816.88|5816.38|5817.13|5816.63|5816.38|5815.88|514
1728657550000|2024-10-11 14:39:10|5817.13|5816.63|5817.88|5817.38|5817.88|5817.38|5817.13|5816.63|422
1728657560000|2024-10-11 14:39:20|5818.13|5817.63|5818.13|5817.63|5818.13|5817.63|5817.88|5817.38|336
1728657570000|2024-10-11 14:39:30|5818.38|5817.88|5817.63|5817.13|5818.38|5817.88|5817.63|5817.13|347
1728657580000|2024-10-11 14:39:40|5817.88|5817.38|5817.88|5817.38|5817.88|5817.38|5817.63|5817.13|145
1728657590000|2024-10-11 14:39:50|5818.13|5817.63|5818.38|5817.88|5818.63|5818.13|5818.13|5817.63|352
1728657600000|2024-10-11 14:40:00|5818.63|5818.13|5819.13|5818.63|5819.38|5818.88|5818.63|5818.13|285
1728657610000|2024-10-11 14:40:10|5818.88|5818.38|5819.13|5818.63|5819.13|5818.63|5818.88|5818.38|464
1728657620000|2024-10-11 14:40:20|5818.88|5818.38|5818.88|5818.38|5818.88|5818.38|5818.63|5818.13|220
1728657630000|2024-10-11 14:40:30|5819.13|5818.63|5818.88|5818.38|5819.13|5818.63|5818.88|5818.38|198
1728657640000|2024-10-11 14:40:40|5819.13|5818.63|5818.13|5817.63|5819.13|5818.63|5817.88|5817.38|583
1728657650000|2024-10-11 14:40:50|5818.38|5817.88|5818.13|5817.63|5818.38|5817.88|5818.13|5817.63|249
1728657660000|2024-10-11 14:41:00|5818.38|5817.88|5818.38|5817.88|5818.63|5818.13|5818.38|5817.88|426
1728657670000|2024-10-11 14:41:10|5818.13|5817.63|5818.88|5818.38|5819.38|5818.88|5818.13|5817.63|427
1728657680000|2024-10-11 14:41:20|5818.75|5818.25|5818.38|5817.88|5818.88|5818.38|5818.38|5817.88|135
1728657690000|2024-10-11 14:41:30|5818.63|5818.13|5818.88|5818.38|5818.88|5818.38|5818.63|5818.13|97
1728657700000|2024-10-11 14:41:40|5818.63|5818.13|5818.38|5817.88|5818.88|5818.38|5818.38|5817.88|230
1728657710000|2024-10-11 14:41:50|5818.13|5817.63|5817.88|5817.38|5818.38|5817.88|5817.88|5817.38|267
1728657720000|2024-10-11 14:42:00|5818.13|5817.63|5818.38|5817.88|5818.38|5817.88|5818.13|5817.63|123
1728657730000|2024-10-11 14:42:10|5818.63|5818.13|5817.63|5817.13|5818.63|5818.13|5817.63|5817.13|370
1728657740000|2024-10-11 14:42:20|5817.38|5816.88|5816.88|5816.38|5817.63|5817.13|5816.88|5816.38|414
1728657750000|2024-10-11 14:42:30|5817.13|5816.63|5816.88|5816.38|5817.38|5816.88|5816.88|5816.38|302
1728657760000|2024-10-11 14:42:40|5817.13|5816.63|5817.13|5816.63|5817.13|5816.63|5816.88|5816.38|244
1728657770000|2024-10-11 14:42:50|5817.38|5816.88|5817.13|5816.63|5817.63|5817.13|5817.13|5816.63|454
1728657780000|2024-10-11 14:43:00|5817.38|5816.88|5816.63|5816.13|5817.38|5816.88|5816.63|5816.13|552
1728657790000|2024-10-11 14:43:10|5816.88|5816.38|5816.13|5815.63|5816.88|5816.38|5815.88|5815.38|379
1728657800000|2024-10-11 14:43:20|5815.88|5815.38|5815.13|5814.63|5815.88|5815.38|5815.13|5814.63|682
1728657810000|2024-10-11 14:43:30|5815.38|5814.88|5815.13|5814.63|5815.63|5815.13|5815.13|5814.63|1015
1728657820000|2024-10-11 14:43:40|5815.38|5814.88|5815.38|5814.88|5815.38|5814.88|5815.38|5814.88|337
1728657830000|2024-10-11 14:43:50|5815.13|5814.63|5814.88|5814.38|5815.13|5814.63|5814.88|5814.38|438
1728657840000|2024-10-11 14:44:00|5815.13|5814.63|5815.13|5814.63|5815.38|5814.88|5815.13|5814.63|529
1728657850000|2024-10-11 14:44:10|5814.88|5814.38|5814.88|5814.38|5814.88|5814.38|5813.63|5813.13|1165
1728657860000|2024-10-11 14:44:20|5815.13|5814.63|5814.88|5814.38|5815.13|5814.63|5814.63|5814.13|308
1728657870000|2024-10-11 14:44:30|5814.63|5814.13|5814.38|5813.88|5814.88|5814.38|5814.13|5813.63|512
1728657880000|2024-10-11 14:44:40|5814.13|5813.63|5814.63|5814.13|5814.63|5814.13|5813.88|5813.38|378
1728657890000|2024-10-11 14:44:50|5814.13|5813.63|5813.88|5813.38|5814.13|5813.63|5813.88|5813.38|328
1728657900000|2024-10-11 14:45:00|5814.13|5813.63|5813.38|5812.88|5814.63|5814.13|5813.38|5812.88|955
1728657910000|2024-10-11 14:45:10|5813.63|5813.13|5814.13|5813.63|5814.38|5813.88|5813.38|5812.88|854
1728657920000|2024-10-11 14:45:20|5814.38|5813.88|5813.88|5813.38|5814.38|5813.88|5813.63|5813.13|313
1728657930000|2024-10-11 14:45:30|5813.63|5813.13|5813.63|5813.13|5813.63|5813.13|5813.38|5812.88|807
1728657940000|2024-10-11 14:45:40|5813.38|5812.88|5814.13|5813.63|5814.38|5813.88|5813.38|5812.88|855
1728657950000|2024-10-11 14:45:50|5813.88|5813.38|5813.38|5812.88|5813.88|5813.38|5813.38|5812.88|599
1728657960000|2024-10-11 14:46:00|5813.63|5813.13|5813.63|5813.13|5813.88|5813.38|5813.63|5813.13|421
1728657970000|2024-10-11 14:46:10|5813.5|5813|5813.88|5813.38|5814.13|5813.63|5813.38|5812.88|361
1728657980000|2024-10-11 14:46:20|5814.13|5813.63|5814.63|5814.13|5814.63|5814.13|5814.13|5813.63|207
1728657990000|2024-10-11 14:46:30|5814.88|5814.38|5815.38|5814.88|5815.63|5815.13|5814.88|5814.38|730
1728658000000|2024-10-11 14:46:40|5815.63|5815.13|5815.63|5815.13|5815.63|5815.13|5815.13|5814.63|308
1728658010000|2024-10-11 14:46:50|5815.38|5814.88|5815.63|5815.13|5815.63|5815.13|5815.38|5814.88|265
1728658020000|2024-10-11 14:47:00|5815.88|5815.38|5815.63|5815.13|5815.88|5815.38|5815.63|5815.13|590
1728658030000|2024-10-11 14:47:10|5815.13|5814.63|5813.88|5813.38|5815.13|5814.63|5813.88|5813.38|789
1728658040000|2024-10-11 14:47:20|5813.63|5813.13|5813.38|5812.88|5813.63|5813.13|5812.88|5812.38|1006
1728658050000|2024-10-11 14:47:30|5813.13|5812.63|5813.13|5812.63|5813.38|5812.88|5813.13|5812.63|308
1728658060000|2024-10-11 14:47:40|5813.38|5812.88|5813.13|5812.63|5813.63|5813.13|5812.88|5812.38|355
1728658070000|2024-10-11 14:47:50|5812.88|5812.38|5811.88|5811.38|5812.88|5812.38|5811.13|5810.63|2076
1728658080000|2024-10-11 14:48:00|5812.13|5811.63|5811.38|5810.88|5812.13|5811.63|5811.13|5810.63|944
1728658090000|2024-10-11 14:48:10|5811.13|5810.63|5810.13|5809.63|5811.38|5810.88|5809.88|5809.38|1367
1728658100000|2024-10-11 14:48:20|5809.88|5809.38|5810.38|5809.88|5810.63|5810.13|5809.63|5809.13|808
1728658110000|2024-10-11 14:48:30|5810.13|5809.63|5809.88|5809.38|5810.13|5809.63|5809.38|5808.88|1102
1728658120000|2024-10-11 14:48:40|5809.63|5809.13|5809.38|5808.88|5809.63|5809.13|5808.88|5808.38|731
1728658130000|2024-10-11 14:48:50|5809.63|5809.13|5809.88|5809.38|5809.88|5809.38|5809.38|5808.88|401
1728658140000|2024-10-11 14:49:00|5810.13|5809.63|5810.13|5809.63|5810.88|5810.38|5809.88|5809.38|897
1728658150000|2024-10-11 14:49:10|5809.88|5809.38|5809.63|5809.13|5810.13|5809.63|5809.38|5808.88|449
1728658160000|2024-10-11 14:49:20|5809.38|5808.88|5810.13|5809.63|5810.13|5809.63|5809.38|5808.88|565
1728658170000|2024-10-11 14:49:30|5810.38|5809.88|5811.38|5810.88|5811.38|5810.88|5810.38|5809.88|566
1728658180000|2024-10-11 14:49:40|5811.63|5811.13|5812.13|5811.63|5812.38|5811.88|5811.63|5811.13|836
1728658190000|2024-10-11 14:49:50|5811.88|5811.38|5811.88|5811.38|5812.38|5811.88|5811.88|5811.38|415
1728658200000|2024-10-11 14:50:00|5812.13|5811.63|5811.38|5810.88|5812.38|5811.88|5811.38|5810.88|254
1728658210000|2024-10-11 14:50:10|5811.63|5811.13|5811.63|5811.13|5811.88|5811.38|5811.38|5810.88|262
1728658220000|2024-10-11 14:50:20|5811.13|5810.63|5810.63|5810.13|5811.38|5810.88|5810.63|5810.13|311
1728658230000|2024-10-11 14:50:30|5810.88|5810.38|5810.88|5810.38|5811.13|5810.63|5810.88|5810.38|188
1728658240000|2024-10-11 14:50:40|5810.63|5810.13|5810.63|5810.13|5810.88|5810.38|5810.38|5809.88|258
1728658250000|2024-10-11 14:50:50|5810.88|5810.38|5811.13|5810.63|5811.38|5810.88|5810.88|5810.38|315
1728658260000|2024-10-11 14:51:00|5811.38|5810.88|5810.88|5810.38|5811.38|5810.88|5810.63|5810.13|445
1728658270000|2024-10-11 14:51:10|5810.63|5810.13|5808.63|5808.13|5810.63|5810.13|5808.38|5807.88|982
1728658280000|2024-10-11 14:51:20|5808.88|5808.38|5808.5|5808|5809.13|5808.63|5808.13|5807.63|730
1728658290000|2024-10-11 14:51:30|5808.63|5808.13|5808.38|5807.88|5808.88|5808.38|5808.13|5807.63|522
1728658300000|2024-10-11 14:51:40|5808.25|5807.75|5808.63|5808.13|5808.63|5808.13|5808.13|5807.63|270
1728658310000|2024-10-11 14:51:50|5808.88|5808.38|5808.88|5808.38|5808.88|5808.38|5808.13|5807.63|635
1728658320000|2024-10-11 14:52:00|5808.63|5808.13|5808.13|5807.63|5808.63|5808.13|5807.13|5806.63|899
1728658330000|2024-10-11 14:52:10|5808.38|5807.88|5808.63|5808.13|5808.88|5808.38|5808.13|5807.63|541
1728658340000|2024-10-11 14:52:20|5808.75|5808.25|5809.13|5808.63|5809.13|5808.63|5808.63|5808.13|423
1728658350000|2024-10-11 14:52:30|5808.88|5808.38|5808.13|5807.63|5808.88|5808.38|5808.13|5807.63|307
1728658360000|2024-10-11 14:52:40|5808.38|5807.88|5808.63|5808.13|5808.63|5808.13|5808.13|5807.63|253
1728658370000|2024-10-11 14:52:50|5808.88|5808.38|5809.13|5808.63|5809.13|5808.63|5808.88|5808.38|186
1728658380000|2024-10-11 14:53:00|5808.88|5808.38|5808.63|5808.13|5809.13|5808.63|5808.63|5808.13|252
1728658390000|2024-10-11 14:53:10|5808.38|5807.88|5808.38|5807.88|5808.63|5808.13|5808.38|5807.88|438
1728658400000|2024-10-11 14:53:20|5807.88|5807.38|5808.63|5808.13|5808.63|5808.13|5807.88|5807.38|330
1728658410000|2024-10-11 14:53:30|5808.88|5808.38|5810.13|5809.63|5810.13|5809.63|5808.63|5808.13|398
1728658420000|2024-10-11 14:53:40|5810.38|5809.88|5810.63|5810.13|5810.88|5810.38|5810.38|5809.88|457
1728658430000|2024-10-11 14:53:50|5810.88|5810.38|5811.13|5810.63|5811.38|5810.88|5810.63|5810.13|761
1728658440000|2024-10-11 14:54:00|5810.88|5810.38|5810.38|5809.88|5811.38|5810.88|5810.38|5809.88|461
1728658450000|2024-10-11 14:54:10|5810.13|5809.63|5809.63|5809.13|5810.13|5809.63|5809.63|5809.13|264
1728658460000|2024-10-11 14:54:20|5809.38|5808.88|5808.88|5808.38|5809.38|5808.88|5808.63|5808.13|340
1728658470000|2024-10-11 14:54:30|5808.63|5808.13|5808.63|5808.13|5809.13|5808.63|5808.63|5808.13|211
1728658480000|2024-10-11 14:54:40|5808.88|5808.38|5808.88|5808.38|5808.88|5808.38|5808.63|5808.13|184
1728658490000|2024-10-11 14:54:50|5809.13|5808.63|5809.63|5809.13|5809.63|5809.13|5809.13|5808.63|148
1728658500000|2024-10-11 14:55:00|5809.88|5809.38|5809.63|5809.13|5809.88|5809.38|5809.63|5809.13|164
1728658510000|2024-10-11 14:55:10|5809.38|5808.88|5809.88|5809.38|5809.88|5809.38|5809.38|5808.88|162
1728658520000|2024-10-11 14:55:20|5810.13|5809.63|5809.38|5808.88|5810.13|5809.63|5809.38|5808.88|304
1728658530000|2024-10-11 14:55:30|5809.63|5809.13|5810.13|5809.63|5810.38|5809.88|5809.63|5809.13|261
1728658540000|2024-10-11 14:55:40|5810.38|5809.88|5811.63|5811.13|5811.63|5811.13|5810.13|5809.63|543
1728658550000|2024-10-11 14:55:50|5811.88|5811.38|5812.13|5811.63|5812.38|5811.88|5811.63|5811.13|627
1728658560000|2024-10-11 14:56:00|5812.38|5811.88|5813.13|5812.63|5813.13|5812.63|5812.38|5811.88|640
1728658570000|2024-10-11 14:56:10|5813.38|5812.88|5812.88|5812.38|5813.63|5813.13|5812.88|5812.38|825
1728658580000|2024-10-11 14:56:20|5812.63|5812.13|5811.88|5811.38|5812.63|5812.13|5811.88|5811.38|349
1728658590000|2024-10-11 14:56:30|5812.13|5811.63|5811.88|5811.38|5812.13|5811.63|5811.88|5811.38|173
1728658600000|2024-10-11 14:56:40|5812.13|5811.63|5811.88|5811.38|5812.13|5811.63|5811.63|5811.13|279
1728658610000|2024-10-11 14:56:50|5812.13|5811.63|5812.13|5811.63|5812.63|5812.13|5812.13|5811.63|420
1728658620000|2024-10-11 14:57:00|5811.88|5811.38|5812.13|5811.63|5812.38|5811.88|5811.88|5811.38|275
1728658630000|2024-10-11 14:57:10|5811.88|5811.38|5812.38|5811.88|5812.38|5811.88|5811.88|5811.38|132
1728658640000|2024-10-11 14:57:20|5812.63|5812.13|5812.38|5811.88|5812.63|5812.13|5812.38|5811.88|312
1728658650000|2024-10-11 14:57:30|5812.13|5811.63|5812.88|5812.38|5812.88|5812.38|5812.13|5811.63|211
1728658660000|2024-10-11 14:57:40|5812.63|5812.13|5813.63|5813.13|5813.63|5813.13|5812.63|5812.13|292
1728658670000|2024-10-11 14:57:50|5813.88|5813.38|5814.38|5813.88|5814.38|5813.88|5813.88|5813.38|513
1728658680000|2024-10-11 14:58:00|5814.13|5813.63|5814.63|5814.13|5814.88|5814.38|5813.88|5813.38|547
1728658690000|2024-10-11 14:58:10|5814.88|5814.38|5813.88|5813.38|5815.13|5814.63|5813.88|5813.38|447
1728658700000|2024-10-11 14:58:20|5814|5813.5|5814.13|5813.63|5814.13|5813.63|5813.88|5813.38|200
1728658710000|2024-10-11 14:58:30|5813.88|5813.38|5814.38|5813.88|5814.38|5813.88|5813.88|5813.38|299
1728658720000|2024-10-11 14:58:40|5814.13|5813.63|5813.88|5813.38|5814.63|5814.13|5813.88|5813.38|259
1728658730000|2024-10-11 14:58:50|5813.63|5813.13|5813.63|5813.13|5813.63|5813.13|5813.38|5812.88|222
1728658740000|2024-10-11 14:59:00|5813.38|5812.88|5813.38|5812.88|5813.38|5812.88|5813.13|5812.63|240
1728658750000|2024-10-11 14:59:10|5813.63|5813.13|5813.38|5812.88|5813.63|5813.13|5813.38|5812.88|216
1728658760000|2024-10-11 14:59:20|5813.25|5812.75|5813.13|5812.63|5813.63|5813.13|5813.13|5812.63|207
1728658770000|2024-10-11 14:59:30|5813.25|5812.75|5811.63|5811.13|5813.25|5812.75|5811.13|5810.63|729
1728658780000|2024-10-11 14:59:40|5811.38|5810.88|5811.38|5810.88|5811.63|5811.13|5811.38|5810.88|352
1728658790000|2024-10-11 14:59:50|5811.63|5811.13|5811.13|5810.63|5811.63|5811.13|5811|5810.5|347
1728658800000|2024-10-11 15:00:00|5810.88|5810.38|5810.88|5810.38|5811.63|5811.13|5810.63|5810.13|497
1728658810000|2024-10-11 15:00:10|5811.13|5810.63|5810.63|5810.13|5811.13|5810.63|5810.13|5809.63|407
1728658820000|2024-10-11 15:00:20|5810.38|5809.88|5811.63|5811.13|5811.63|5811.13|5810.38|5809.88|288
1728658830000|2024-10-11 15:00:30|5811.5|5811|5811.13|5810.63|5811.5|5811|5810.63|5810.13|258
1728658840000|2024-10-11 15:00:40|5811.38|5810.88|5811.13|5810.63|5811.63|5811.13|5810.88|5810.38|396
1728658850000|2024-10-11 15:00:50|5811.38|5810.88|5811.13|5810.63|5811.63|5811.13|5810.88|5810.38|277
1728658860000|2024-10-11 15:01:00|5811.38|5810.88|5810.88|5810.38|5811.38|5810.88|5810.88|5810.38|123
1728658870000|2024-10-11 15:01:10|5810.63|5810.13|5810.38|5809.88|5810.88|5810.38|5810.38|5809.88|301
1728658880000|2024-10-11 15:01:20|5810.63|5810.13|5810.88|5810.38|5810.88|5810.38|5810.38|5809.88|160
1728658890000|2024-10-11 15:01:30|5810.63|5810.13|5811.13|5810.63|5811.13|5810.63|5810.38|5809.88|115
1728658900000|2024-10-11 15:01:40|5811|5810.5|5811.13|5810.63|5811.63|5811.13|5810.88|5810.38|527
1728658910000|2024-10-11 15:01:50|5810.88|5810.38|5811.38|5810.88|5811.63|5811.13|5810.88|5810.38|296
1728658920000|2024-10-11 15:02:00|5811.63|5811.13|5811.38|5810.88|5811.88|5811.38|5811.38|5810.88|267
1728658930000|2024-10-11 15:02:10|5811.63|5811.13|5812.13|5811.63|5812.38|5811.88|5811.38|5810.88|365
1728658940000|2024-10-11 15:02:20|5811.88|5811.38|5811.38|5810.88|5812.13|5811.63|5811.38|5810.88|229
1728658950000|2024-10-11 15:02:30|5811.63|5811.13|5812.13|5811.63|5812.38|5811.88|5811.63|5811.13|127
1728658960000|2024-10-11 15:02:40|5811.88|5811.38|5811.75|5811.25|5812.13|5811.63|5811.63|5811.13|139
1728658970000|2024-10-11 15:02:50|5811.88|5811.38|5812.38|5811.88|5812.63|5812.13|5811.88|5811.38|248
1728658980000|2024-10-11 15:03:00|5812.13|5811.63|5812.88|5812.38|5813.13|5812.63|5812.13|5811.63|449
1728658990000|2024-10-11 15:03:10|5812.63|5812.13|5812.63|5812.13|5812.88|5812.38|5812.13|5811.63|276
1728659000000|2024-10-11 15:03:20|5812.88|5812.38|5812.63|5812.13|5812.88|5812.38|5812.63|5812.13|191
1728659010000|2024-10-11 15:03:30|5812.38|5811.88|5812.13|5811.63|5812.38|5811.88|5811.88|5811.38|180
1728659020000|2024-10-11 15:03:40|5812|5811.5|5811.13|5810.63|5812|5811.5|5811.13|5810.63|310
1728659030000|2024-10-11 15:03:50|5811.38|5810.88|5811.63|5811.13|5811.63|5811.13|5811.13|5810.63|366
1728659040000|2024-10-11 15:04:00|5811.88|5811.38|5812.38|5811.88|5812.63|5812.13|5811.88|5811.38|382
1728659050000|2024-10-11 15:04:10|5812.63|5812.13|5812.88|5812.38|5813.13|5812.63|5812.63|5812.13|210
1728659060000|2024-10-11 15:04:20|5812.38|5811.88|5812.38|5811.88|5812.38|5811.88|5812.13|5811.63|205
1728659070000|2024-10-11 15:04:30|5812.13|5811.63|5812.13|5811.63|5812.13|5811.63|5812.13|5811.63|121
1728659080000|2024-10-11 15:04:40|5812.38|5811.88|5812.88|5812.38|5812.88|5812.38|5812.38|5811.88|171
1728659090000|2024-10-11 15:04:50|5813.13|5812.63|5812.88|5812.38|5813.63|5813.13|5812.88|5812.38|461
1728659100000|2024-10-11 15:05:00|5813.13|5812.63|5813.13|5812.63|5813.38|5812.88|5812.88|5812.38|343
1728659110000|2024-10-11 15:05:10|5813|5812.5|5813.13|5812.63|5813.13|5812.63|5812.63|5812.13|160
1728659120000|2024-10-11 15:05:20|5812.88|5812.38|5812.38|5811.88|5813.13|5812.63|5812.38|5811.88|127
1728659130000|2024-10-11 15:05:30|5812.63|5812.13|5812.63|5812.13|5812.63|5812.13|5812.13|5811.63|250
1728659140000|2024-10-11 15:05:40|5812.88|5812.38|5813.13|5812.63|5813.38|5812.88|5812.88|5812.38|193
1728659150000|2024-10-11 15:05:50|5813.38|5812.88|5813.13|5812.63|5813.38|5812.88|5813.13|5812.63|151
1728659160000|2024-10-11 15:06:00|5813.38|5812.88|5813.38|5812.88|5813.63|5813.13|5813.13|5812.63|295
1728659170000|2024-10-11 15:06:10|5813.63|5813.13|5813.38|5812.88|5813.88|5813.38|5813.38|5812.88|139
1728659180000|2024-10-11 15:06:20|5813.63|5813.13|5813.88|5813.38|5814.13|5813.63|5813.63|5813.13|248
1728659190000|2024-10-11 15:06:30|5813.63|5813.13|5813.63|5813.13|5814.38|5813.88|5813.63|5813.13|412
1728659200000|2024-10-11 15:06:40|5813.88|5813.38|5813.63|5813.13|5813.88|5813.38|5813.38|5812.88|163
1728659210000|2024-10-11 15:06:50|5813.88|5813.38|5813.63|5813.13|5813.88|5813.38|5813.63|5813.13|132
1728659220000|2024-10-11 15:07:00|5813.88|5813.38|5813.88|5813.38|5813.88|5813.38|5813.88|5813.38|160
1728659230000|2024-10-11 15:07:10|5814.13|5813.63|5813.88|5813.38|5814.13|5813.63|5813.88|5813.38|125
1728659240000|2024-10-11 15:07:20|5814.13|5813.63|5814.38|5813.88|5814.38|5813.88|5813.88|5813.38|139
1728659250000|2024-10-11 15:07:30|5814.63|5814.13|5813.63|5813.13|5814.63|5814.13|5813.63|5813.13|402
1728659260000|2024-10-11 15:07:40|5813.88|5813.38|5813.63|5813.13|5813.88|5813.38|5813.13|5812.63|333
1728659270000|2024-10-11 15:07:50|5813.88|5813.38|5814.38|5813.88|5814.63|5814.13|5813.88|5813.38|183
1728659280000|2024-10-11 15:08:00|5814.63|5814.13|5814.88|5814.38|5814.88|5814.38|5814.63|5814.13|251
1728659290000|2024-10-11 15:08:10|5815.13|5814.63|5815.88|5815.38|5815.88|5815.38|5814.88|5814.38|696
1728659300000|2024-10-11 15:08:20|5816.13|5815.63|5816.63|5816.13|5816.63|5816.13|5816.13|5815.63|594
1728659310000|2024-10-11 15:08:30|5817.13|5816.63|5817.63|5817.13|5818.13|5817.63|5817.13|5816.63|763
1728659320000|2024-10-11 15:08:40|5817.38|5816.88|5817.38|5816.88|5817.88|5817.38|5817.38|5816.88|475
1728659330000|2024-10-11 15:08:50|5817.13|5816.63|5816.88|5816.38|5817.13|5816.63|5816.63|5816.13|480
1728659340000|2024-10-11 15:09:00|5817.13|5816.63|5817.13|5816.63|5817.88|5817.38|5816.88|5816.38|693
1728659350000|2024-10-11 15:09:10|5816.88|5816.38|5816.13|5815.63|5816.88|5816.38|5816.13|5815.63|263
1728659360000|2024-10-11 15:09:20|5816.38|5815.88|5817.13|5816.63|5817.13|5816.63|5816.38|5815.88|229
1728659370000|2024-10-11 15:09:30|5817|5816.5|5816.63|5816.13|5817.13|5816.63|5816.63|5816.13|96
1728659380000|2024-10-11 15:09:40|5816.38|5815.88|5815.88|5815.38|5816.38|5815.88|5815.88|5815.38|246
1728659390000|2024-10-11 15:09:50|5815.63|5815.13|5815.13|5814.63|5815.63|5815.13|5814.63|5814.13|601
1728659400000|2024-10-11 15:10:00|5815.38|5814.88|5815.63|5815.13|5815.63|5815.13|5815.13|5814.63|415
1728659410000|2024-10-11 15:10:10|5815.88|5815.38|5816.13|5815.63|5816.13|5815.63|5815.63|5815.13|235
1728659420000|2024-10-11 15:10:20|5816.38|5815.88|5816.38|5815.88|5816.38|5815.88|5816.38|5815.88|130
1728659430000|2024-10-11 15:10:30|5816.63|5816.13|5816.13|5815.63|5816.63|5816.13|5816.13|5815.63|270
1728659440000|2024-10-11 15:10:40|5815.88|5815.38|5815.38|5814.88|5815.88|5815.38|5815.13|5814.63|455
1728659450000|2024-10-11 15:10:50|5815.63|5815.13|5816.13|5815.63|5816.13|5815.63|5815.63|5815.13|199
1728659460000|2024-10-11 15:11:00|5815.88|5815.38|5815.63|5815.13|5815.88|5815.38|5815.38|5814.88|117
1728659470000|2024-10-11 15:11:10|5815.38|5814.88|5815.63|5815.13|5816.13|5815.63|5815.38|5814.88|356
1728659480000|2024-10-11 15:11:20|5815.88|5815.38|5816.13|5815.63|5816.38|5815.88|5815.88|5815.38|228
1728659490000|2024-10-11 15:11:30|5815.63|5815.13|5815.63|5815.13|5815.63|5815.13|5815.63|5815.13|163
1728659500000|2024-10-11 15:11:40|5815.88|5815.38|5815.88|5815.38|5815.88|5815.38|5815.38|5814.88|114
1728659510000|2024-10-11 15:11:50|||||||||25
1728659520000|2024-10-11 15:12:00|5815.63|5815.13|5815.13|5814.63|5815.63|5815.13|5814.88|5814.38|391
1728659530000|2024-10-11 15:12:10|5814.88|5814.38|5814.88|5814.38|5815.13|5814.63|5814.88|5814.38|265
1728659540000|2024-10-11 15:12:20|5815.13|5814.63|5815.38|5814.88|5815.38|5814.88|5814.88|5814.38|195
1728659550000|2024-10-11 15:12:30|5815.63|5815.13|5816.38|5815.88|5816.38|5815.88|5815.63|5815.13|339
1728659560000|2024-10-11 15:12:40|5816.13|5815.63|5816.63|5816.13|5816.63|5816.13|5816.13|5815.63|216
1728659570000|2024-10-11 15:12:50|5816.88|5816.38|5816.63|5816.13|5816.88|5816.38|5816.63|5816.13|167
1728659580000|2024-10-11 15:13:00|5816.88|5816.38|5815.38|5814.88|5816.88|5816.38|5815.38|5814.88|295
1728659590000|2024-10-11 15:13:10|5815.13|5814.63|5815.63|5815.13|5815.63|5815.13|5814.88|5814.38|392
1728659600000|2024-10-11 15:13:20|5815.88|5815.38|5815.63|5815.13|5815.88|5815.38|5815.38|5814.88|136
1728659610000|2024-10-11 15:13:30|5815.38|5814.88|5815.38|5814.88|5815.38|5814.88|5815.38|5814.88|95
1728659620000|2024-10-11 15:13:40|5815.63|5815.13|5815.75|5815.25|5815.88|5815.38|5815.63|5815.13|162
1728659630000|2024-10-11 15:13:50|5815.88|5815.38|5815.88|5815.38|5816.13|5815.63|5815.63|5815.13|131
1728659640000|2024-10-11 15:14:00|5815.63|5815.13|5815.63|5815.13|5815.63|5815.13|5815.38|5814.88|162
1728659650000|2024-10-11 15:14:10|5815.38|5814.88|5816.13|5815.63|5816.38|5815.88|5815.38|5814.88|282
1728659660000|2024-10-11 15:14:20|5816|5815.5|5816.13|5815.63|5816.13|5815.63|5815.63|5815.13|261
1728659670000|2024-10-11 15:14:30|5815.88|5815.38|5815.88|5815.38|5815.88|5815.38|5815.88|5815.38|302
1728659680000|2024-10-11 15:14:40|5815.63|5815.13|5815.13|5814.63|5815.63|5815.13|5814.88|5814.38|241
1728659690000|2024-10-11 15:14:50|5815.38|5814.88|5815.13|5814.63|5815.38|5814.88|5815.13|5814.63|211
1728659700000|2024-10-11 15:15:00|5815.25|5814.75|5815.38|5814.88|5815.63|5815.13|5814.88|5814.38|334
1728659710000|2024-10-11 15:15:10|5815.63|5815.13|5815.88|5815.38|5816.25|5815.75|5815.63|5815.13|343
1728659720000|2024-10-11 15:15:20|5815.63|5815.13|5815.88|5815.38|5815.88|5815.38|5815.38|5814.88|113
1728659730000|2024-10-11 15:15:30|5815.63|5815.13|5816.13|5815.63|5816.13|5815.63|5815.63|5815.13|160
1728659740000|2024-10-11 15:15:40|||||||||33
1728659750000|2024-10-11 15:15:50|5816.38|5815.88|5816.13|5815.63|5816.38|5815.88|5815.88|5815.38|346
1728659760000|2024-10-11 15:16:00|5815.88|5815.38|5815.63|5815.13|5816.13|5815.63|5815.38|5814.88|254
1728659770000|2024-10-11 15:16:10|5815.38|5814.88|5814.63|5814.13|5815.63|5815.13|5814.63|5814.13|335
1728659780000|2024-10-11 15:16:20|5814.88|5814.38|5814.88|5814.38|5815.38|5814.88|5814.38|5813.88|433
1728659790000|2024-10-11 15:16:30|5815.13|5814.63|5814.88|5814.38|5815.13|5814.63|5814.63|5814.13|118
1728659800000|2024-10-11 15:16:40|5814.63|5814.13|5814.88|5814.38|5815.13|5814.63|5814.63|5814.13|220
1728659810000|2024-10-11 15:16:50|5815.13|5814.63|5815.88|5815.38|5815.88|5815.38|5815.13|5814.63|193
1728659820000|2024-10-11 15:17:00|5815.5|5815|5814.88|5814.38|5815.63|5815.13|5814.88|5814.38|422
1728659830000|2024-10-11 15:17:10|5814.75|5814.25|5814.88|5814.38|5814.88|5814.38|5814.63|5814.13|90
1728659840000|2024-10-11 15:17:20|5814.63|5814.13|5815.38|5814.88|5815.38|5814.88|5814.63|5814.13|76
1728659850000|2024-10-11 15:17:30|5815.63|5815.13|5815.88|5815.38|5815.88|5815.38|5815.63|5815.13|158
1728659860000|2024-10-11 15:17:40|5815.63|5815.13|5815.63|5815.13|5815.88|5815.38|5815.38|5814.88|173
1728659870000|2024-10-11 15:17:50|5815.38|5814.88|5815.38|5814.88|5815.63|5815.13|5815.38|5814.88|103
1728659880000|2024-10-11 15:18:00|5815.63|5815.13|5814.38|5813.88|5815.63|5815.13|5814.38|5813.88|323
1728659890000|2024-10-11 15:18:10|5814.13|5813.63|5813.63|5813.13|5814.13|5813.63|5813.63|5813.13|443
1728659900000|2024-10-11 15:18:20|5813.38|5812.88|5813.13|5812.63|5813.38|5812.88|5812.88|5812.38|416
1728659910000|2024-10-11 15:18:30|5812.88|5812.38|5813.88|5813.38|5813.88|5813.38|5812.63|5812.13|545
1728659920000|2024-10-11 15:18:40|5813.63|5813.13|5813.63|5813.13|5813.88|5813.38|5813.38|5812.88|258
1728659930000|2024-10-11 15:18:50|5813.88|5813.38|5813.38|5812.88|5813.88|5813.38|5813.38|5812.88|162
1728659940000|2024-10-11 15:19:00|5813.13|5812.63|5812.88|5812.38|5813.13|5812.63|5812.63|5812.13|379
1728659950000|2024-10-11 15:19:10|5812.63|5812.13|5811.88|5811.38|5812.88|5812.38|5811.88|5811.38|444
1728659960000|2024-10-11 15:19:20|5812.13|5811.63|5812.63|5812.13|5812.63|5812.13|5812.13|5811.63|272
1728659970000|2024-10-11 15:19:30|5812.88|5812.38|5812.13|5811.63|5812.88|5812.38|5812.13|5811.63|200
1728659980000|2024-10-11 15:19:40|5812.38|5811.88|5811.63|5811.13|5812.38|5811.88|5811.38|5810.88|550
1728659990000|2024-10-11 15:19:50|5811.75|5811.25|5811.13|5810.63|5811.88|5811.38|5811.13|5810.63|327
1728660000000|2024-10-11 15:20:00|5810.88|5810.38|5811.38|5810.88|5811.63|5811.13|5810.38|5809.88|956
1728660010000|2024-10-11 15:20:10|5811.63|5811.13|5811.63|5811.13|5811.63|5811.13|5810.63|5810.13|454
1728660020000|2024-10-11 15:20:20|5811.88|5811.38|5812.63|5812.13|5812.63|5812.13|5811.88|5811.38|157
1728660030000|2024-10-11 15:20:30|5812.38|5811.88|5812.63|5812.13|5812.63|5812.13|5812.13|5811.63|275
1728660040000|2024-10-11 15:20:40|5812.38|5811.88|5813.13|5812.63|5813.13|5812.63|5812.38|5811.88|224
1728660050000|2024-10-11 15:20:50|5812.88|5812.38|5812.88|5812.38|5812.88|5812.38|5812.38|5811.88|221
1728660060000|2024-10-11 15:21:00|5813.13|5812.63|5812.88|5812.38|5813.63|5813.13|5812.88|5812.38|451
1728660070000|2024-10-11 15:21:10|5812.63|5812.13|5811.63|5811.13|5812.63|5812.13|5811.63|5811.13|260
1728660080000|2024-10-11 15:21:20|5811.5|5811|5811.63|5811.13|5811.63|5811.13|5811.25|5810.75|253
1728660090000|2024-10-11 15:21:30|5811.88|5811.38|5812.38|5811.88|5812.63|5812.13|5811.88|5811.38|195
1728660100000|2024-10-11 15:21:40|5812.63|5812.13|5812.13|5811.63|5812.63|5812.13|5812.13|5811.63|232
1728660110000|2024-10-11 15:21:50|5812.38|5811.88|5812.88|5812.38|5812.88|5812.38|5812.13|5811.63|219
1728660120000|2024-10-11 15:22:00|5812.63|5812.13|5812.38|5811.88|5812.88|5812.38|5812.38|5811.88|240
1728660130000|2024-10-11 15:22:10|5812.13|5811.63|5811.63|5811.13|5812.13|5811.63|5811.5|5811|259
1728660140000|2024-10-11 15:22:20|5811.75|5811.25|5811.38|5810.88|5811.88|5811.38|5811.38|5810.88|156
1728660150000|2024-10-11 15:22:30|5811.5|5811|5811.63|5811.13|5811.63|5811.13|5811.38|5810.88|290
1728660160000|2024-10-11 15:22:40|5811.38|5810.88|5811.63|5811.13|5811.63|5811.13|5811.38|5810.88|80
1728660170000|2024-10-11 15:22:50|5811.88|5811.38|5812.13|5811.63|5812.38|5811.88|5811.88|5811.38|193
1728660180000|2024-10-11 15:23:00|5812.38|5811.88|5812.38|5811.88|5812.63|5812.13|5812.38|5811.88|319
1728660190000|2024-10-11 15:23:10|5812.13|5811.63|5812.13|5811.63|5812.38|5811.88|5812.13|5811.63|115
1728660200000|2024-10-11 15:23:20|5811.88|5811.38|5811.38|5810.88|5812.13|5811.63|5811.38|5810.88|167
1728660210000|2024-10-11 15:23:30|5811.63|5811.13|5811.63|5811.13|5811.88|5811.38|5811.63|5811.13|114
1728660220000|2024-10-11 15:23:40|5811.88|5811.38|5812.13|5811.63|5812.13|5811.63|5811.88|5811.38|143
1728660230000|2024-10-11 15:23:50|5812.38|5811.88|5812.38|5811.88|5812.5|5812|5812.38|5811.88|82
1728660240000|2024-10-11 15:24:00|5812.63|5812.13|5812.13|5811.63|5812.63|5812.13|5812.13|5811.63|196
1728660250000|2024-10-11 15:24:10|5811.88|5811.38|5811.38|5810.88|5811.88|5811.38|5811.38|5810.88|70
1728660260000|2024-10-11 15:24:20|5811.13|5810.63|5811.38|5810.88|5811.38|5810.88|5810.88|5810.38|231
1728660270000|2024-10-11 15:24:30|5811.63|5811.13|5811.38|5810.88|5811.63|5811.13|5811.13|5810.63|161
1728660280000|2024-10-11 15:24:40|5811.63|5811.13|5811.38|5810.88|5811.63|5811.13|5811.38|5810.88|135
1728660290000|2024-10-11 15:24:50|5811.25|5810.75|5811.13|5810.63|5811.38|5810.88|5810.88|5810.38|135
1728660300000|2024-10-11 15:25:00|5811.38|5810.88|5811.38|5810.88|5811.63|5811.13|5811.13|5810.63|146
1728660310000|2024-10-11 15:25:10|5811.13|5810.63|5811.13|5810.63|5811.13|5810.63|5810.88|5810.38|77
1728660320000|2024-10-11 15:25:20|5811.38|5810.88|5811.13|5810.63|5811.38|5810.88|5811.13|5810.63|177
1728660330000|2024-10-11 15:25:30|5811.38|5810.88|5811.88|5811.38|5811.88|5811.38|5811.38|5810.88|99
1728660340000|2024-10-11 15:25:40|5812.13|5811.63|5812.38|5811.88|5812.38|5811.88|5811.88|5811.38|111
1728660350000|2024-10-11 15:25:50|5812.63|5812.13|5812.63|5812.13|5812.63|5812.13|5812.13|5811.63|176
1728660360000|2024-10-11 15:26:00|5812.38|5811.88|5812.13|5811.63|5812.63|5812.13|5812.13|5811.63|247
1728660370000|2024-10-11 15:26:10|5811.88|5811.38|5811.63|5811.13|5811.88|5811.38|5811.63|5811.13|85
1728660380000|2024-10-11 15:26:20|5811.88|5811.38|5811.88|5811.38|5812.13|5811.63|5811.75|5811.25|100
1728660390000|2024-10-11 15:26:30|5811.63|5811.13|5811.38|5810.88|5811.63|5811.13|5811.38|5810.88|272
1728660400000|2024-10-11 15:26:40|5811.63|5811.13|5811.38|5810.88|5811.63|5811.13|5811.38|5810.88|142
1728660410000|2024-10-11 15:26:50|5811.63|5811.13|5811.63|5811.13|5811.88|5811.38|5811.63|5811.13|192
1728660420000|2024-10-11 15:27:00|5811.38|5810.88|5811.13|5810.63|5811.63|5811.13|5811.13|5810.63|180
1728660430000|2024-10-11 15:27:10|5811.38|5810.88|5811.88|5811.38|5811.88|5811.38|5811.13|5810.63|158
1728660440000|2024-10-11 15:27:20|5811.63|5811.13|5811.63|5811.13|5812.13|5811.63|5811.63|5811.13|170
1728660450000|2024-10-11 15:27:30|5811.88|5811.38|5812.13|5811.63|5812.13|5811.63|5811.63|5811.13|84
1728660460000|2024-10-11 15:27:40|5811.88|5811.38|5813.13|5812.63|5813.13|5812.63|5811.88|5811.38|162
1728660470000|2024-10-11 15:27:50|5812.88|5812.38|5812.63|5812.13|5813.13|5812.63|5812.38|5811.88|370
1728660480000|2024-10-11 15:28:00|5812.38|5811.88|5812.38|5811.88|5812.38|5811.88|5812.13|5811.63|189
1728660490000|2024-10-11 15:28:10|5812.25|5811.75|5811.88|5811.38|5812.38|5811.88|5811.63|5811.13|155
1728660500000|2024-10-11 15:28:20|5812.13|5811.63|5811.88|5811.38|5812.13|5811.63|5811.88|5811.38|90
1728660510000|2024-10-11 15:28:30|5811.63|5811.13|5811.63|5811.13|5812.13|5811.63|5811.38|5810.88|127
1728660520000|2024-10-11 15:28:40|5811.75|5811.25|5811.88|5811.38|5811.88|5811.38|5811.63|5811.13|140
1728660530000|2024-10-11 15:28:50|5812.13|5811.63|5812.13|5811.63|5812.25|5811.75|5812.13|5811.63|83
1728660540000|2024-10-11 15:29:00|5812.38|5811.88|5812.38|5811.88|5812.38|5811.88|5812.13|5811.63|185
1728660550000|2024-10-11 15:29:10|5812.63|5812.13|5812.13|5811.63|5812.63|5812.13|5812.13|5811.63|161
1728660560000|2024-10-11 15:29:20|5812.38|5811.88|5811.88|5811.38|5812.38|5811.88|5811.88|5811.38|190
1728660570000|2024-10-11 15:29:30|5812.13|5811.63|5812.38|5811.88|5812.5|5812|5812.13|5811.63|149
1728660580000|2024-10-11 15:29:40|5812.13|5811.63|5812.13|5811.63|5812.38|5811.88|5812.13|5811.63|115
1728660590000|2024-10-11 15:29:50|5812.38|5811.88|5812.13|5811.63|5812.38|5811.88|5811.88|5811.38|304
1728660600000|2024-10-11 15:30:00|5812.38|5811.88|5811.88|5811.38|5812.38|5811.88|5811.63|5811.13|381
1728660610000|2024-10-11 15:30:10|5811.63|5811.13|5812.13|5811.63|5812.38|5811.88|5811.63|5811.13|212
1728660620000|2024-10-11 15:30:20|5811.88|5811.38|5812.13|5811.63|5812.13|5811.63|5811.63|5811.13|152
1728660630000|2024-10-11 15:30:30|5812.38|5811.88|5812.13|5811.63|5812.63|5812.13|5812.13|5811.63|172
1728660640000|2024-10-11 15:30:40|5811.88|5811.38|5812.13|5811.63|5812.13|5811.63|5811.88|5811.38|63
1728660650000|2024-10-11 15:30:50|5812.38|5811.88|5812.38|5811.88|5812.63|5812.13|5812.13|5811.63|105
1728660660000|2024-10-11 15:31:00|5812.63|5812.13|5812.38|5811.88|5812.63|5812.13|5812.13|5811.63|222
1728660670000|2024-10-11 15:31:10|5812.13|5811.63|5812.38|5811.88|5812.63|5812.13|5812.13|5811.63|183
1728660680000|2024-10-11 15:31:20|5812.63|5812.13|5812.13|5811.63|5812.63|5812.13|5812.13|5811.63|81
1728660690000|2024-10-11 15:31:30|5811.88|5811.38|5811.88|5811.38|5811.88|5811.38|5811.88|5811.38|100
1728660700000|2024-10-11 15:31:40|5811.63|5811.13|5812.38|5811.88|5812.38|5811.88|5811.63|5811.13|249
1728660710000|2024-10-11 15:31:50|5812.13|5811.63|5812.13|5811.63|5812.13|5811.63|5812|5811.5|107
1728660720000|2024-10-11 15:32:00|5812.5|5812|5812.88|5812.38|5812.88|5812.38|5812.5|5812|189
1728660730000|2024-10-11 15:32:10|5813.13|5812.63|5812.38|5811.88|5813.13|5812.63|5812.38|5811.88|405
1728660740000|2024-10-11 15:32:20|5812.63|5812.13|5811.88|5811.38|5812.63|5812.13|5811.88|5811.38|180
1728660750000|2024-10-11 15:32:30|5812.13|5811.63|5812.13|5811.63|5812.13|5811.63|5812.13|5811.63|231
1728660760000|2024-10-11 15:32:40|5812.38|5811.88|5812.38|5811.88|5812.63|5812.13|5812.38|5811.88|326
1728660770000|2024-10-11 15:32:50|5812.63|5812.13|5812.38|5811.88|5812.63|5812.13|5812.13|5811.63|191
1728660780000|2024-10-11 15:33:00|5812.63|5812.13|5812.38|5811.88|5812.63|5812.13|5812.13|5811.63|156
1728660790000|2024-10-11 15:33:10|5812.63|5812.13|5813.13|5812.63|5813.38|5812.88|5812.38|5811.88|312
1728660800000|2024-10-11 15:33:20|5812.88|5812.38|5813.13|5812.63|5813.38|5812.88|5812.88|5812.38|265
1728660810000|2024-10-11 15:33:30|5813.38|5812.88|5813.63|5813.13|5813.63|5813.13|5813.38|5812.88|135
1728660820000|2024-10-11 15:33:40|5813.38|5812.88|5813.88|5813.38|5814.13|5813.63|5813.38|5812.88|394
1728660830000|2024-10-11 15:33:50|5813.63|5813.13|5814.13|5813.63|5814.13|5813.63|5813.63|5813.13|267
1728660840000|2024-10-11 15:34:00|5814.38|5813.88|5814.63|5814.13|5814.63|5814.13|5814.38|5813.88|595
1728660850000|2024-10-11 15:34:10|5814.88|5814.38|5814.88|5814.38|5815.13|5814.63|5814.63|5814.13|418
1728660860000|2024-10-11 15:34:20|5814.63|5814.13|5815.38|5814.88|5815.38|5814.88|5814.63|5814.13|420
1728660870000|2024-10-11 15:34:30|5815.13|5814.63|5816.38|5815.88|5816.38|5815.88|5815.13|5814.63|568
1728660880000|2024-10-11 15:34:40|5816.13|5815.63|5815.63|5815.13|5816.38|5815.88|5815.63|5815.13|250
1728660890000|2024-10-11 15:34:50|5815.38|5814.88|5815.38|5814.88|5815.63|5815.13|5814.88|5814.38|326
1728660900000|2024-10-11 15:35:00|5815.63|5815.13|5814.88|5814.38|5815.63|5815.13|5814.88|5814.38|283
1728660910000|2024-10-11 15:35:10|5814.63|5814.13|5815.13|5814.63|5815.13|5814.63|5814.63|5814.13|511
1728660920000|2024-10-11 15:35:20|5814.88|5814.38|5814.88|5814.38|5814.88|5814.38|5814.88|5814.38|411
1728660930000|2024-10-11 15:35:30|5815.13|5814.63|5815.13|5814.63|5815.13|5814.63|5815.13|5814.63|318
1728660940000|2024-10-11 15:35:40|5814.88|5814.38|5814.88|5814.38|5814.88|5814.38|5814.63|5814.13|227
1728660950000|2024-10-11 15:35:50|5815.13|5814.63|5814.63|5814.13|5815.13|5814.63|5814.63|5814.13|173
1728660960000|2024-10-11 15:36:00|5814.75|5814.25|5814.63|5814.13|5814.88|5814.38|5814.63|5814.13|189
1728660970000|2024-10-11 15:36:10|5814.38|5813.88|5813.88|5813.38|5814.38|5813.88|5813.63|5813.13|364
1728660980000|2024-10-11 15:36:20|5813.63|5813.13|5813.63|5813.13|5814.13|5813.63|5813.63|5813.13|163
1728660990000|2024-10-11 15:36:30|5813.38|5812.88|5813.88|5813.38|5813.88|5813.38|5813.38|5812.88|253
1728661000000|2024-10-11 15:36:40|5814.13|5813.63|5814.38|5813.88|5814.38|5813.88|5814.13|5813.63|132
1728661010000|2024-10-11 15:36:50|5814.63|5814.13|5814.63|5814.13|5814.63|5814.13|5814.38|5813.88|157
1728661020000|2024-10-11 15:37:00|5814.88|5814.38|5815.13|5814.63|5815.13|5814.63|5814.88|5814.38|335
1728661030000|2024-10-11 15:37:10|||||||||582
1728661040000|2024-10-11 15:37:20|5814.88|5814.38|5815.13|5814.63|5815.13|5814.63|5814.88|5814.38|258
1728661050000|2024-10-11 15:37:30|5814.88|5814.38|5815.13|5814.63|5815.13|5814.63|5814.88|5814.38|117
1728661060000|2024-10-11 15:37:40|5814.63|5814.13|5815.13|5814.63|5815.13|5814.63|5814.63|5814.13|136
1728661070000|2024-10-11 15:37:50|5814.88|5814.38|5815.13|5814.63|5815.13|5814.63|5814.88|5814.38|386
1728661080000|2024-10-11 15:38:00|5814.88|5814.38|5814.88|5814.38|5815.13|5814.63|5814.88|5814.38|261
1728661090000|2024-10-11 15:38:10|5814.63|5814.13|5814.63|5814.13|5814.63|5814.13|5814.38|5813.88|201
1728661100000|2024-10-11 15:38:20|5814.88|5814.38|5814.88|5814.38|5814.88|5814.38|5814.88|5814.38|52
1728661110000|2024-10-11 15:38:30|5815|5814.5|5814.88|5814.38|5815.13|5814.63|5814.88|5814.38|176
1728661120000|2024-10-11 15:38:40|5815.13|5814.63|5814.88|5814.38|5815.13|5814.63|5814.88|5814.38|224
1728661130000|2024-10-11 15:38:50|5814.63|5814.13|5814.5|5814|5814.63|5814.13|5814.38|5813.88|66
1728661140000|2024-10-11 15:39:00|5814.63|5814.13|5814.63|5814.13|5814.63|5814.13|5814.38|5813.88|150
1728661150000|2024-10-11 15:39:10|5814.88|5814.38|5815.13|5814.63|5815.13|5814.63|5814.88|5814.38|113
1728661160000|2024-10-11 15:39:20|5815|5814.5|5814.88|5814.38|5815.13|5814.63|5814.88|5814.38|103
1728661170000|2024-10-11 15:39:30|5814.63|5814.13|5814.63|5814.13|5814.63|5814.13|5814.63|5814.13|128
1728661180000|2024-10-11 15:39:40|5814.88|5814.38|5814.88|5814.38|5814.88|5814.38|5814.38|5813.88|115
1728661190000|2024-10-11 15:39:50|5815.13|5814.63|5815.13|5814.63|5815.13|5814.63|5815.13|5814.63|127
1728661200000|2024-10-11 15:40:00|5814.88|5814.38|5815.13|5814.63|5815.13|5814.63|5814.88|5814.38|155
1728661210000|2024-10-11 15:40:10|5814.88|5814.38|5814.88|5814.38|5815.13|5814.63|5814.88|5814.38|141
1728661220000|2024-10-11 15:40:20|5815.13|5814.63|5815.13|5814.63|5815.13|5814.63|5814.88|5814.38|146
1728661230000|2024-10-11 15:40:30|5814.88|5814.38|5815.13|5814.63|5815.13|5814.63|5814.88|5814.38|75
1728661240000|2024-10-11 15:40:40|5814.88|5814.38|5815.13|5814.63|5815.13|5814.63|5814.88|5814.38|99
1728661250000|2024-10-11 15:40:50|||||||||51
1728661260000|2024-10-11 15:41:00|5814.88|5814.38|5814.88|5814.38|5814.88|5814.38|5814.88|5814.38|246
1728661270000|2024-10-11 15:41:10|5815.13|5814.63|5814.63|5814.13|5815.13|5814.63|5814.63|5814.13|169
1728661280000|2024-10-11 15:41:20|5814.38|5813.88|5814.38|5813.88|5814.38|5813.88|5814.38|5813.88|76
1728661290000|2024-10-11 15:41:30|5814.63|5814.13|5814.13|5813.63|5814.63|5814.13|5814.13|5813.63|128
1728661300000|2024-10-11 15:41:40|5814.38|5813.88|5814.38|5813.88|5814.38|5813.88|5814.38|5813.88|143
1728661310000|2024-10-11 15:41:50|5814.13|5813.63|5814.38|5813.88|5814.63|5814.13|5814.13|5813.63|89
1728661320000|2024-10-11 15:42:00|5814.63|5814.13|5814.38|5813.88|5814.63|5814.13|5814.13|5813.63|178
1728661330000|2024-10-11 15:42:10|5814.63|5814.13|5815.13|5814.63|5815.13|5814.63|5814.38|5813.88|215
1728661340000|2024-10-11 15:42:20|||||||||455
1728661350000|2024-10-11 15:42:30|5814.88|5814.38|5815.13|5814.63|5815.13|5814.63|5814.88|5814.38|153
1728661360000|2024-10-11 15:42:40|||||||||376
1728661370000|2024-10-11 15:42:50|||||||||137
1728661380000|2024-10-11 15:43:00|||||||||419
1728661390000|2024-10-11 15:43:10|5814.88|5814.38|5814.63|5814.13|5814.88|5814.38|5814.63|5814.13|253
1728661400000|2024-10-11 15:43:20|5814.88|5814.38|5814.88|5814.38|5814.88|5814.38|5814.88|5814.38|229
1728661410000|2024-10-11 15:43:30|5815.13|5814.63|5815.13|5814.63|5815.13|5814.63|5815.13|5814.63|193
1728661420000|2024-10-11 15:43:40|5815.88|5815.38|5814.88|5814.38|5815.88|5815.38|5814.63|5814.13|3814
1728661430000|2024-10-11 15:43:50|5815.13|5814.63|5816.13|5815.63|5816.13|5815.63|5815.13|5814.63|305
1728661440000|2024-10-11 15:44:00|5816.38|5815.88|5816.13|5815.63|5816.63|5816.13|5815.88|5815.38|707
1728661450000|2024-10-11 15:44:10|5815.88|5815.38|5815.88|5815.38|5816.13|5815.63|5815.88|5815.38|205
1728661460000|2024-10-11 15:44:20|5816.13|5815.63|5815.88|5815.38|5816.13|5815.63|5815.88|5815.38|132
1728661470000|2024-10-11 15:44:30|5815.63|5815.13|5815.13|5814.63|5815.63|5815.13|5814.88|5814.38|299
1728661480000|2024-10-11 15:44:40|5815.38|5814.88|5815.38|5814.88|5815.38|5814.88|5815.38|5814.88|216
1728661490000|2024-10-11 15:44:50|5815.13|5814.63|5815.13|5814.63|5815.13|5814.63|5814.88|5814.38|213
1728661500000|2024-10-11 15:45:00|5814.88|5814.38|5814.88|5814.38|5814.88|5814.38|5814.88|5814.38|338
1728661510000|2024-10-11 15:45:10|5814.63|5814.13|5814.88|5814.38|5814.88|5814.38|5814.63|5814.13|193
1728661520000|2024-10-11 15:45:20|5815.13|5814.63|5814.63|5814.13|5815.13|5814.63|5814.63|5814.13|245
1728661530000|2024-10-11 15:45:30|5814.88|5814.38|5814.63|5814.13|5814.88|5814.38|5814.63|5814.13|78
1728661540000|2024-10-11 15:45:40|5814.88|5814.38|5815.63|5815.13|5815.88|5815.38|5814.88|5814.38|515
1728661550000|2024-10-11 15:45:50|5815.88|5815.38|5816.13|5815.63|5816.13|5815.63|5815.88|5815.38|155
1728661560000|2024-10-11 15:46:00|5815.88|5815.38|5815.38|5814.88|5815.88|5815.38|5815.38|5814.88|146
1728661570000|2024-10-11 15:46:10|5815.63|5815.13|5815.63|5815.13|5815.63|5815.13|5815.63|5815.13|100
1728661580000|2024-10-11 15:46:20|5815.38|5814.88|5815.63|5815.13|5815.63|5815.13|5815.38|5814.88|56
1728661590000|2024-10-11 15:46:30|||||||||52
1728661600000|2024-10-11 15:46:40|5815.88|5815.38|5814.88|5814.38|5815.88|5815.38|5814.63|5814.13|687
1728661610000|2024-10-11 15:46:50|5814.63|5814.13|5814.38|5813.88|5814.63|5814.13|5814.38|5813.88|150
1728661620000|2024-10-11 15:47:00|5814.63|5814.13|5814.38|5813.88|5814.63|5814.13|5814.13|5813.63|331
1728661630000|2024-10-11 15:47:10|5814.13|5813.63|5814.13|5813.63|5814.38|5813.88|5814.13|5813.63|145
1728661640000|2024-10-11 15:47:20|5813.63|5813.13|5813.63|5813.13|5813.88|5813.38|5813.63|5813.13|232
1728661650000|2024-10-11 15:47:30|||||||||141
1728661660000|2024-10-11 15:47:40|5813.38|5812.88|5813.38|5812.88|5813.38|5812.88|5813.38|5812.88|152
1728661670000|2024-10-11 15:47:50|5813.63|5813.13|5813.38|5812.88|5813.63|5813.13|5813.38|5812.88|230
1728661680000|2024-10-11 15:48:00|5813.13|5812.63|5812.38|5811.88|5813.38|5812.88|5811.63|5811.13|890
1728661690000|2024-10-11 15:48:10|5812.13|5811.63|5812.13|5811.63|5812.38|5811.88|5811.88|5811.38|355
1728661700000|2024-10-11 15:48:20|5812.38|5811.88|5813.38|5812.88|5813.63|5813.13|5812.38|5811.88|331
1728661710000|2024-10-11 15:48:30|5813.63|5813.13|5813.13|5812.63|5813.63|5813.13|5812.88|5812.38|199
1728661720000|2024-10-11 15:48:40|5813.38|5812.88|5812.88|5812.38|5813.38|5812.88|5812.88|5812.38|88
1728661730000|2024-10-11 15:48:50|5813.13|5812.63|5813|5812.5|5813.38|5812.88|5812.88|5812.38|112
1728661740000|2024-10-11 15:49:00|5813.13|5812.63|5813.63|5813.13|5813.88|5813.38|5812.88|5812.38|358
1728661750000|2024-10-11 15:49:10|5813.88|5813.38|5813.88|5813.38|5814.13|5813.63|5813.88|5813.38|212
1728661760000|2024-10-11 15:49:20|5813.63|5813.13|5813.63|5813.13|5813.88|5813.38|5813.63|5813.13|243
1728661770000|2024-10-11 15:49:30|||||||||31
1728661780000|2024-10-11 15:49:40|5813.38|5812.88|5813.63|5813.13|5813.88|5813.38|5813.38|5812.88|171
1728661790000|2024-10-11 15:49:50|5813.38|5812.88|5813.38|5812.88|5813.63|5813.13|5813.38|5812.88|152
1728661800000|2024-10-11 15:50:00|5813.13|5812.63|5813.63|5813.13|5813.63|5813.13|5813.13|5812.63|173
1728661810000|2024-10-11 15:50:10|5813.5|5813|5813.63|5813.13|5813.88|5813.38|5813.38|5812.88|141
1728661820000|2024-10-11 15:50:20|5813.75|5813.25|5813.88|5813.38|5813.88|5813.38|5813.63|5813.13|74
1728661830000|2024-10-11 15:50:30|5813.63|5813.13|5813.88|5813.38|5813.88|5813.38|5813.63|5813.13|123
1728661840000|2024-10-11 15:50:40|5814.13|5813.63|5814.13|5813.63|5814.13|5813.63|5813.88|5813.38|84
1728661850000|2024-10-11 15:50:50|5813.88|5813.38|5813.88|5813.38|5814.13|5813.63|5813.88|5813.38|41
1728661860000|2024-10-11 15:51:00|||||||||42
1728661870000|2024-10-11 15:51:10|5813.63|5813.13|5813.38|5812.88|5813.63|5813.13|5813.38|5812.88|163
1728661880000|2024-10-11 15:51:20|5813.13|5812.63|5813.13|5812.63|5813.38|5812.88|5813.13|5812.63|168
1728661890000|2024-10-11 15:51:30|5812.88|5812.38|5813.13|5812.63|5813.13|5812.63|5812.88|5812.38|191
1728661900000|2024-10-11 15:51:40|5813.38|5812.88|5813.38|5812.88|5813.38|5812.88|5813.13|5812.63|145
1728661910000|2024-10-11 15:51:50|5813.13|5812.63|5813.38|5812.88|5813.38|5812.88|5813.13|5812.63|120
1728661920000|2024-10-11 15:52:00|5813.63|5813.13|5813.38|5812.88|5813.63|5813.13|5813.38|5812.88|108
1728661930000|2024-10-11 15:52:10|5813.13|5812.63|5813.63|5813.13|5813.63|5813.13|5813.13|5812.63|155
1728661940000|2024-10-11 15:52:20|5813.88|5813.38|5813.88|5813.38|5814.13|5813.63|5813.88|5813.38|242
1728661950000|2024-10-11 15:52:30|5814.13|5813.63|5814.13|5813.63|5814.13|5813.63|5813.88|5813.38|50
1728661960000|2024-10-11 15:52:40|5813.88|5813.38|5813.88|5813.38|5813.88|5813.38|5813.88|5813.38|79
1728661970000|2024-10-11 15:52:50|||||||||18
1728661980000|2024-10-11 15:53:00|5814.13|5813.63|5814.38|5813.88|5814.38|5813.88|5814.13|5813.63|107
1728661990000|2024-10-11 15:53:10|5814.13|5813.63|5814.38|5813.88|5814.38|5813.88|5814.13|5813.63|195
1728662000000|2024-10-11 15:53:20|5814.13|5813.63|5814.13|5813.63|5814.38|5813.88|5814.13|5813.63|148
1728662010000|2024-10-11 15:53:30|5813.88|5813.38|5813.88|5813.38|5813.88|5813.38|5813.88|5813.38|93
1728662020000|2024-10-11 15:53:40|5814.13|5813.63|5814.13|5813.63|5814.13|5813.63|5813.88|5813.38|66
1728662030000|2024-10-11 15:53:50|5813.88|5813.38|5814.13|5813.63|5814.13|5813.63|5813.88|5813.38|74
1728662040000|2024-10-11 15:54:00|5813.88|5813.38|5813.88|5813.38|5814.13|5813.63|5813.88|5813.38|78
1728662050000|2024-10-11 15:54:10|5814.13|5813.63|5814.13|5813.63|5814.13|5813.63|5814|5813.5|268
1728662060000|2024-10-11 15:54:20|5814.38|5813.88|5814.63|5814.13|5814.88|5814.38|5814.38|5813.88|368
1728662070000|2024-10-11 15:54:30|||||||||165
1728662080000|2024-10-11 15:54:40|5814.88|5814.38|5814.38|5813.88|5814.88|5814.38|5814.38|5813.88|184
1728662090000|2024-10-11 15:54:50|5814.63|5814.13|5814.63|5814.13|5814.63|5814.13|5814.63|5814.13|158
1728662100000|2024-10-11 15:55:00|5814.38|5813.88|5814.63|5814.13|5814.63|5814.13|5814.13|5813.63|248
1728662110000|2024-10-11 15:55:10|5814.38|5813.88|5814.38|5813.88|5814.63|5814.13|5814.38|5813.88|233
1728662120000|2024-10-11 15:55:20|5814.13|5813.63|5814.13|5813.63|5814.38|5813.88|5814.13|5813.63|130
1728662130000|2024-10-11 15:55:30|5814.38|5813.88|5814.38|5813.88|5814.38|5813.88|5814.38|5813.88|106
1728662140000|2024-10-11 15:55:40|5814.63|5814.13|5815.38|5814.88|5815.38|5814.88|5814.63|5814.13|382
1728662150000|2024-10-11 15:55:50|5815.63|5815.13|5815.88|5815.38|5816.13|5815.63|5815.38|5814.88|383
1728662160000|2024-10-11 15:56:00|5816.13|5815.63|5815.38|5814.88|5816.13|5815.63|5815.38|5814.88|302
1728662170000|2024-10-11 15:56:10|5815.63|5815.13|5815.88|5815.38|5815.88|5815.38|5815.63|5815.13|261
1728662180000|2024-10-11 15:56:20|5815.63|5815.13|5815.63|5815.13|5815.63|5815.13|5815.63|5815.13|127
1728662190000|2024-10-11 15:56:30|5815.88|5815.38|5815.88|5815.38|5815.88|5815.38|5815.63|5815.13|249
1728662200000|2024-10-11 15:56:40|5816.13|5815.63|5816.13|5815.63|5816.13|5815.63|5815.88|5815.38|191
1728662210000|2024-10-11 15:56:50|5815.88|5815.38|5815.88|5815.38|5816.13|5815.63|5815.88|5815.38|100
1728662220000|2024-10-11 15:57:00|5816.13|5815.63|5816.13|5815.63|5816.13|5815.63|5815.88|5815.38|439
1728662230000|2024-10-11 15:57:10|5815.88|5815.38|5815.88|5815.38|5815.88|5815.38|5815.88|5815.38|150
1728662240000|2024-10-11 15:57:20|5816.13|5815.63|5815.88|5815.38|5816.38|5815.88|5815.88|5815.38|335
1728662250000|2024-10-11 15:57:30|5816.13|5815.63|5815.63|5815.13|5816.13|5815.63|5815.63|5815.13|376
1728662260000|2024-10-11 15:57:40|5815.88|5815.38|5815.63|5815.13|5815.88|5815.38|5815.63|5815.13|263
1728662270000|2024-10-11 15:57:50|5815.38|5814.88|5815.38|5814.88|5815.38|5814.88|5815.38|5814.88|170
1728662280000|2024-10-11 15:58:00|5815.13|5814.63|5815.38|5814.88|5815.63|5815.13|5815.13|5814.63|273
1728662290000|2024-10-11 15:58:10|5815.13|5814.63|5815.63|5815.13|5815.63|5815.13|5815.13|5814.63|256
1728662300000|2024-10-11 15:58:20|5815.88|5815.38|5815.63|5815.13|5815.88|5815.38|5815.63|5815.13|183
1728662310000|2024-10-11 15:58:30|5815.88|5815.38|5815.63|5815.13|5815.88|5815.38|5815.63|5815.13|98
1728662320000|2024-10-11 15:58:40|5815.75|5815.25|5815.63|5815.13|5815.75|5815.25|5815.63|5815.13|136
1728662330000|2024-10-11 15:58:50|5815.38|5814.88|5815.88|5815.38|5815.88|5815.38|5815.38|5814.88|190
1728662340000|2024-10-11 15:59:00|5815.63|5815.13|5815.88|5815.38|5815.88|5815.38|5815.63|5815.13|133
1728662350000|2024-10-11 15:59:10|||||||||37
1728662360000|2024-10-11 15:59:20|5816.13|5815.63|5816.38|5815.88|5816.38|5815.88|5816.13|5815.63|391
1728662370000|2024-10-11 15:59:30|5816.13|5815.63|5816.38|5815.88|5816.38|5815.88|5815.88|5815.38|130
1728662380000|2024-10-11 15:59:40|5816.63|5816.13|5816.38|5815.88|5816.63|5816.13|5816.38|5815.88|167
1728662390000|2024-10-11 15:59:50|5816.63|5816.13|5816.63|5816.13|5816.63|5816.13|5816.63|5816.13|110
1728662400000|2024-10-11 16:00:00|5816.38|5815.88|5816.13|5815.63|5816.63|5816.13|5815.88|5815.38|369
1728662410000|2024-10-11 16:00:10|5815.88|5815.38|5816.13|5815.63|5816.13|5815.63|5815.88|5815.38|238
1728662420000|2024-10-11 16:00:20|5815.88|5815.38|5815.13|5814.63|5815.88|5815.38|5814.88|5814.38|802
1728662430000|2024-10-11 16:00:30|5814.88|5814.38|5814.63|5814.13|5814.88|5814.38|5814.63|5814.13|252
1728662440000|2024-10-11 16:00:40|5814.38|5813.88|5814.88|5814.38|5814.88|5814.38|5814.38|5813.88|224
1728662450000|2024-10-11 16:00:50|5814.75|5814.25|5814.63|5814.13|5814.88|5814.38|5814.63|5814.13|173
1728662460000|2024-10-11 16:01:00|5814.38|5813.88|5814.88|5814.38|5814.88|5814.38|5814.38|5813.88|233
1728662470000|2024-10-11 16:01:10|5815|5814.5|5815.38|5814.88|5815.38|5814.88|5815|5814.5|503
1728662480000|2024-10-11 16:01:20|5815.63|5815.13|5815.63|5815.13|5815.63|5815.13|5815.38|5814.88|258
1728662490000|2024-10-11 16:01:30|5815.38|5814.88|5815.38|5814.88|5815.38|5814.88|5815.38|5814.88|71
1728662500000|2024-10-11 16:01:40|5815.63|5815.13|5815.63|5815.13|5815.88|5815.38|5815.63|5815.13|197
1728662510000|2024-10-11 16:01:50|5815.88|5815.38|5815.38|5814.88|5815.88|5815.38|5815.38|5814.88|650
1728662520000|2024-10-11 16:02:00|5815.13|5814.63|5815.13|5814.63|5815.38|5814.88|5815.13|5814.63|156
1728662530000|2024-10-11 16:02:10|5814.88|5814.38|5814.63|5814.13|5814.88|5814.38|5814.63|5814.13|144
1728662540000|2024-10-11 16:02:20|5814.38|5813.88|5814.38|5813.88|5814.63|5814.13|5814.38|5813.88|182
1728662550000|2024-10-11 16:02:30|5814.63|5814.13|5814.63|5814.13|5814.63|5814.13|5814.63|5814.13|39
1728662560000|2024-10-11 16:02:40|5814.38|5813.88|5814.38|5813.88|5814.38|5813.88|5814.13|5813.63|266
1728662570000|2024-10-11 16:02:50|5814.63|5814.13|5814.38|5813.88|5814.63|5814.13|5814.38|5813.88|158
1728662580000|2024-10-11 16:03:00|5814.63|5814.13|5814.88|5814.38|5814.88|5814.38|5814.63|5814.13|81
1728662590000|2024-10-11 16:03:10|5815.13|5814.63|5815.13|5814.63|5815.13|5814.63|5815.13|5814.63|136
1728662600000|2024-10-11 16:03:20|5814.88|5814.38|5815.38|5814.88|5815.38|5814.88|5814.88|5814.38|107
1728662610000|2024-10-11 16:03:30|5815.13|5814.63|5815.38|5814.88|5815.38|5814.88|5815.13|5814.63|130
1728662620000|2024-10-11 16:03:40|5815.13|5814.63|5815.38|5814.88|5815.38|5814.88|5815.13|5814.63|81
1728662630000|2024-10-11 16:03:50|5815.13|5814.63|5815.38|5814.88|5815.38|5814.88|5815.13|5814.63|77
1728662640000|2024-10-11 16:04:00|5815.5|5815|5815.88|5815.38|5816.13|5815.63|5815.5|5815|191
1728662650000|2024-10-11 16:04:10|5815.63|5815.13|5815.63|5815.13|5815.63|5815.13|5815.63|5815.13|96
1728662660000|2024-10-11 16:04:20|5815.38|5814.88|5815.38|5814.88|5815.63|5815.13|5815.38|5814.88|98
1728662670000|2024-10-11 16:04:30|5815.63|5815.13|5815.88|5815.38|5815.88|5815.38|5815.63|5815.13|81
1728662680000|2024-10-11 16:04:40|5815.75|5815.25|5815.63|5815.13|5815.88|5815.38|5815.63|5815.13|298
1728662690000|2024-10-11 16:04:50|||||||||4
1728662700000|2024-10-11 16:05:00|5815.88|5815.38|5815.63|5815.13|5815.88|5815.38|5815.63|5815.13|153
1728662710000|2024-10-11 16:05:10|||||||||41
1728662720000|2024-10-11 16:05:20|5815.38|5814.88|5815.63|5815.13|5815.63|5815.13|5815.38|5814.88|30
1728662730000|2024-10-11 16:05:30|5815.88|5815.38|5815.88|5815.38|5815.88|5815.38|5815.63|5815.13|122
1728662740000|2024-10-11 16:05:40|5815.63|5815.13|5815.88|5815.38|5816.13|5815.63|5815.63|5815.13|328
1728662750000|2024-10-11 16:05:50|5815.63|5815.13|5815.88|5815.38|5815.88|5815.38|5815.63|5815.13|67
1728662760000|2024-10-11 16:06:00|5816.13|5815.63|5816.13|5815.63|5816.13|5815.63|5816.13|5815.63|92
1728662770000|2024-10-11 16:06:10|5816.38|5815.88|5816.38|5815.88|5816.38|5815.88|5816.38|5815.88|131
1728662780000|2024-10-11 16:06:20|5816.13|5815.63|5815.88|5815.38|5816.38|5815.88|5815.88|5815.38|218
1728662790000|2024-10-11 16:06:30|||||||||14
1728662800000|2024-10-11 16:06:40|||||||||69
1728662810000|2024-10-11 16:06:50|5815.63|5815.13|5815.63|5815.13|5815.63|5815.13|5815.63|5815.13|55
1728662820000|2024-10-11 16:07:00|5815.88|5815.38|5815.38|5814.88|5815.88|5815.38|5815.38|5814.88|770
1728662830000|2024-10-11 16:07:10|5815.63|5815.13|5815.63|5815.13|5815.63|5815.13|5815.63|5815.13|97
1728662840000|2024-10-11 16:07:20|5815.5|5815|5814.88|5814.38|5815.63|5815.13|5814.88|5814.38|347
1728662850000|2024-10-11 16:07:30|5815.13|5814.63|5814.63|5814.13|5815.13|5814.63|5814.63|5814.13|343
1728662860000|2024-10-11 16:07:40|5814.38|5813.88|5814.13|5813.63|5814.38|5813.88|5814.13|5813.63|198
1728662870000|2024-10-11 16:07:50|5813.88|5813.38|5813.63|5813.13|5813.88|5813.38|5813.63|5813.13|311
1728662880000|2024-10-11 16:08:00|5813.88|5813.38|5812.63|5812.13|5813.88|5813.38|5812.63|5812.13|463
1728662890000|2024-10-11 16:08:10|5812.88|5812.38|5813.13|5812.63|5813.13|5812.63|5812.63|5812.13|329
1728662900000|2024-10-11 16:08:20|5813.38|5812.88|5813.88|5813.38|5813.88|5813.38|5813.38|5812.88|210
1728662910000|2024-10-11 16:08:30|5813.63|5813.13|5813.63|5813.13|5813.63|5813.13|5813.63|5813.13|73
1728662920000|2024-10-11 16:08:40|5813.5|5813|5813.38|5812.88|5813.63|5813.13|5813.38|5812.88|119
1728662930000|2024-10-11 16:08:50|5812.88|5812.38|5812.88|5812.38|5813.13|5812.63|5812.88|5812.38|199
1728662940000|2024-10-11 16:09:00|5812.63|5812.13|5813.13|5812.63|5813.13|5812.63|5812.63|5812.13|220
1728662950000|2024-10-11 16:09:10|5812.88|5812.38|5813.13|5812.63|5813.13|5812.63|5812.88|5812.38|209
1728662960000|2024-10-11 16:09:20|||||||||69
1728662970000|2024-10-11 16:09:30|5813.38|5812.88|5812.88|5812.38|5813.38|5812.88|5812.63|5812.13|261
1728662980000|2024-10-11 16:09:40|5812.63|5812.13|5812.63|5812.13|5812.63|5812.13|5812.63|5812.13|155
1728662990000|2024-10-11 16:09:50|5812.88|5812.38|5812.63|5812.13|5812.88|5812.38|5812.63|5812.13|222
1728663000000|2024-10-11 16:10:00|5812.88|5812.38|5812.88|5812.38|5813.13|5812.63|5812.88|5812.38|179
1728663010000|2024-10-11 16:10:10|5812.63|5812.13|5812.63|5812.13|5812.63|5812.13|5811.88|5811.38|331
1728663020000|2024-10-11 16:10:20|5812.38|5811.88|5812.38|5811.88|5812.63|5812.13|5812.38|5811.88|82
1728663030000|2024-10-11 16:10:30|5812.63|5812.13|5812.63|5812.13|5812.63|5812.13|5812.38|5811.88|192
1728663040000|2024-10-11 16:10:40|||||||||90
1728663050000|2024-10-11 16:10:50|5812.88|5812.38|5812.88|5812.38|5812.88|5812.38|5812.88|5812.38|110
1728663060000|2024-10-11 16:11:00|5812.38|5811.88|5811.63|5811.13|5812.63|5812.13|5811.38|5810.88|472
1728663070000|2024-10-11 16:11:10|5811.88|5811.38|5812.13|5811.63|5812.38|5811.88|5811.88|5811.38|229
1728663080000|2024-10-11 16:11:20|5812.38|5811.88|5812.38|5811.88|5812.63|5812.13|5812.38|5811.88|133
1728663090000|2024-10-11 16:11:30|5812.63|5812.13|5812.63|5812.13|5812.63|5812.13|5812.63|5812.13|105
1728663100000|2024-10-11 16:11:40|5812.88|5812.38|5812.88|5812.38|5812.88|5812.38|5812.63|5812.13|127
1728663110000|2024-10-11 16:11:50|||||||||22
1728663120000|2024-10-11 16:12:00|5812.63|5812.13|5812.13|5811.63|5812.63|5812.13|5812.13|5811.63|159
1728663130000|2024-10-11 16:12:10|5811.88|5811.38|5811.88|5811.38|5811.88|5811.38|5811.88|5811.38|307
1728663140000|2024-10-11 16:12:20|5811.63|5811.13|5811.13|5810.63|5811.63|5811.13|5811.13|5810.63|534
1728663150000|2024-10-11 16:12:30|5811.38|5810.88|5811.13|5810.63|5811.38|5810.88|5811.13|5810.63|188
1728663160000|2024-10-11 16:12:40|5810.88|5810.38|5810.88|5810.38|5811.13|5810.63|5810.88|5810.38|496
1728663170000|2024-10-11 16:12:50|5810.63|5810.13|5811.13|5810.63|5811.13|5810.63|5810.38|5809.88|567
1728663180000|2024-10-11 16:13:00|5810.88|5810.38|5811.38|5810.88|5811.38|5810.88|5810.63|5810.13|213
1728663190000|2024-10-11 16:13:10|5811.13|5810.63|5809.88|5809.38|5811.13|5810.63|5809.63|5809.13|873
1728663200000|2024-10-11 16:13:20|5810.13|5809.63|5810.63|5810.13|5810.63|5810.13|5810.13|5809.63|213
1728663210000|2024-10-11 16:13:30|5810.88|5810.38|5810.38|5809.88|5810.88|5810.38|5810.38|5809.88|306
1728663220000|2024-10-11 16:13:40|5810.13|5809.63|5810.13|5809.63|5810.38|5809.88|5810.13|5809.63|79
1728663230000|2024-10-11 16:13:50|5810.38|5809.88|5810.13|5809.63|5810.38|5809.88|5810.13|5809.63|192
1728663240000|2024-10-11 16:14:00|5809.88|5809.38|5810.13|5809.63|5810.38|5809.88|5809.88|5809.38|481
1728663250000|2024-10-11 16:14:10|5810.38|5809.88|5809.88|5809.38|5810.38|5809.88|5809.88|5809.38|329
1728663260000|2024-10-11 16:14:20|5810.13|5809.63|5809.88|5809.38|5810.13|5809.63|5809.88|5809.38|144
1728663270000|2024-10-11 16:14:30|5810.13|5809.63|5810.63|5810.13|5810.63|5810.13|5810.13|5809.63|205
1728663280000|2024-10-11 16:14:40|5810.38|5809.88|5810.38|5809.88|5810.38|5809.88|5810.38|5809.88|40
1728663290000|2024-10-11 16:14:50|5810.13|5809.63|5810.13|5809.63|5810.13|5809.63|5810.13|5809.63|74
1728663300000|2024-10-11 16:15:00|5810.38|5809.88|5810.63|5810.13|5810.88|5810.38|5810.13|5809.63|425
1728663310000|2024-10-11 16:15:10|||||||||162
1728663320000|2024-10-11 16:15:20|5810.88|5810.38|5810.63|5810.13|5810.88|5810.38|5810.63|5810.13|141
1728663330000|2024-10-11 16:15:30|5810.38|5809.88|5810.38|5809.88|5810.63|5810.13|5810.13|5809.63|312
1728663340000|2024-10-11 16:15:40|5810.63|5810.13|5810.63|5810.13|5810.88|5810.38|5810.63|5810.13|305
1728663350000|2024-10-11 16:15:50|5810.88|5810.38|5810.63|5810.13|5810.88|5810.38|5810.63|5810.13|96
1728663360000|2024-10-11 16:16:00|5810.38|5809.88|5810.13|5809.63|5810.5|5810|5810.13|5809.63|240
1728663370000|2024-10-11 16:16:10|5809.88|5809.38|5810.13|5809.63|5810.13|5809.63|5809.88|5809.38|212
1728663380000|2024-10-11 16:16:20|5810.38|5809.88|5810.38|5809.88|5810.63|5810.13|5810.38|5809.88|208
1728663390000|2024-10-11 16:16:30|5810.13|5809.63|5810.13|5809.63|5810.13|5809.63|5809.88|5809.38|215
1728663400000|2024-10-11 16:16:40|5810.38|5809.88|5810.13|5809.63|5810.38|5809.88|5810.13|5809.63|93
1728663410000|2024-10-11 16:16:50|||||||||6
1728663420000|2024-10-11 16:17:00|5810.38|5809.88|5810.38|5809.88|5810.63|5810.13|5810.13|5809.63|196
1728663430000|2024-10-11 16:17:10|||||||||24
1728663440000|2024-10-11 16:17:20|5810.63|5810.13|5811.13|5810.63|5811.13|5810.63|5810.63|5810.13|271
1728663450000|2024-10-11 16:17:30|5810.88|5810.38|5810.38|5809.88|5810.88|5810.38|5810.38|5809.88|357
1728663460000|2024-10-11 16:17:40|5810.63|5810.13|5810.63|5810.13|5810.63|5810.13|5810.38|5809.88|133
1728663470000|2024-10-11 16:17:50|||||||||50
1728663480000|2024-10-11 16:18:00|||||||||13
1728663490000|2024-10-11 16:18:10|5810.38|5809.88|5810.38|5809.88|5810.63|5810.13|5810.38|5809.88|166
1728663500000|2024-10-11 16:18:20|5810.13|5809.63|5810.13|5809.63|5810.13|5809.63|5810.13|5809.63|141
1728663510000|2024-10-11 16:18:30|5810.38|5809.88|5810.13|5809.63|5810.38|5809.88|5810.13|5809.63|80
1728663520000|2024-10-11 16:18:40|||||||||97
1728663530000|2024-10-11 16:18:50|||||||||159
1728663540000|2024-10-11 16:19:00|5809.88|5809.38|5809.88|5809.38|5810.13|5809.63|5809.88|5809.38|131
1728663550000|2024-10-11 16:19:10|||||||||45
1728663560000|2024-10-11 16:19:20|||||||||428
1728663570000|2024-10-11 16:19:30|5810.13|5809.63|5810.13|5809.63|5810.13|5809.63|5810.13|5809.63|122
1728663580000|2024-10-11 16:19:40|||||||||32
1728663590000|2024-10-11 16:19:50|5809.88|5809.38|5809.13|5808.63|5809.88|5809.38|5809.13|5808.63|1672
1728663600000|2024-10-11 16:20:00|5808.88|5808.38|5808.88|5808.38|5809.13|5808.63|5808.63|5808.13|1491
1728663610000|2024-10-11 16:20:10|5808.63|5808.13|5809.13|5808.63|5809.13|5808.63|5808.63|5808.13|553
1728663620000|2024-10-11 16:20:20|5808.88|5808.38|5808.38|5807.88|5809.13|5808.63|5808.13|5807.63|1556
1728663630000|2024-10-11 16:20:30|5808.13|5807.63|5807.88|5807.38|5808.38|5807.88|5807.63|5807.13|1105
1728663640000|2024-10-11 16:20:40|5808.13|5807.63|5808.38|5807.88|5808.63|5808.13|5808.13|5807.63|597
1728663650000|2024-10-11 16:20:50|5808.63|5808.13|5808.13|5807.63|5808.63|5808.13|5808.13|5807.63|238
1728663660000|2024-10-11 16:21:00|5807.88|5807.38|5808.13|5807.63|5808.13|5807.63|5807.38|5806.88|576
1728663670000|2024-10-11 16:21:10|5808|5807.5|5808.13|5807.63|5808.13|5807.63|5807.63|5807.13|437
1728663680000|2024-10-11 16:21:20|5808.38|5807.88|5808.88|5808.38|5808.88|5808.38|5808.38|5807.88|316
1728663690000|2024-10-11 16:21:30|5808.63|5808.13|5808.88|5808.38|5808.88|5808.38|5808.63|5808.13|305
1728663700000|2024-10-11 16:21:40|5808.63|5808.13|5808.13|5807.63|5808.88|5808.38|5808.13|5807.63|211
1728663710000|2024-10-11 16:21:50|5807.88|5807.38|5808.13|5807.63|5808.13|5807.63|5807.63|5807.13|258
1728663720000|2024-10-11 16:22:00|5807.88|5807.38|5808.13|5807.63|5808.13|5807.63|5807.88|5807.38|145
1728663730000|2024-10-11 16:22:10|5807.88|5807.38|5808.38|5807.88|5808.38|5807.88|5807.88|5807.38|123
1728663740000|2024-10-11 16:22:20|5808.63|5808.13|5809.38|5808.88|5809.38|5808.88|5808.63|5808.13|372
1728663750000|2024-10-11 16:22:30|5809.25|5808.75|5808.63|5808.13|5809.25|5808.75|5808.63|5808.13|330
1728663760000|2024-10-11 16:22:40|5808.88|5808.38|5808.63|5808.13|5808.88|5808.38|5808.63|5808.13|85
1728663770000|2024-10-11 16:22:50|5808.88|5808.38|5809.13|5808.63|5809.13|5808.63|5808.88|5808.38|78
1728663780000|2024-10-11 16:23:00|5809|5808.5|5808.13|5807.63|5809|5808.5|5808.13|5807.63|324
1728663790000|2024-10-11 16:23:10|5807.88|5807.38|5808.13|5807.63|5808.13|5807.63|5807.88|5807.38|70
1728663800000|2024-10-11 16:23:20|5807.88|5807.38|5807.88|5807.38|5808.13|5807.63|5807.63|5807.13|301
1728663810000|2024-10-11 16:23:30|5807.63|5807.13|5807.88|5807.38|5807.88|5807.38|5807.13|5806.63|658
1728663820000|2024-10-11 16:23:40|5807.63|5807.13|5807.88|5807.38|5807.88|5807.38|5807.63|5807.13|118
1728663830000|2024-10-11 16:23:50|5808.13|5807.63|5808.13|5807.63|5808.13|5807.63|5807.88|5807.38|226
1728663840000|2024-10-11 16:24:00|5807.88|5807.38|5807.88|5807.38|5808.13|5807.63|5807.88|5807.38|131
1728663850000|2024-10-11 16:24:10|5808.13|5807.63|5808.63|5808.13|5808.63|5808.13|5808.13|5807.63|167
1728663860000|2024-10-11 16:24:20|||||||||51
1728663870000|2024-10-11 16:24:30|5808.88|5808.38|5809.13|5808.63|5809.38|5808.88|5808.88|5808.38|232
1728663880000|2024-10-11 16:24:40|5809.38|5808.88|5808.63|5808.13|5809.38|5808.88|5808.63|5808.13|205
1728663890000|2024-10-11 16:24:50|5808.38|5807.88|5808.38|5807.88|5808.63|5808.13|5808.38|5807.88|192
1728663900000|2024-10-11 16:25:00|5808.5|5808|5808.13|5807.63|5808.63|5808.13|5808.13|5807.63|297
1728663910000|2024-10-11 16:25:10|5807.88|5807.38|5807.38|5806.88|5808.13|5807.63|5807.38|5806.88|208
1728663920000|2024-10-11 16:25:20|5807.63|5807.13|5807.63|5807.13|5807.63|5807.13|5807.63|5807.13|130
1728663930000|2024-10-11 16:25:30|5807.38|5806.88|5807.63|5807.13|5807.63|5807.13|5807.38|5806.88|160
1728663940000|2024-10-11 16:25:40|5807.38|5806.88|5807.13|5806.63|5807.38|5806.88|5807.13|5806.63|251
1728663950000|2024-10-11 16:25:50|5806.88|5806.38|5806.88|5806.38|5807.13|5806.63|5806.88|5806.38|400
1728663960000|2024-10-11 16:26:00|5807.13|5806.63|5807.13|5806.63|5807.13|5806.63|5806.88|5806.38|185
1728663970000|2024-10-11 16:26:10|5806.88|5806.38|5806.88|5806.38|5806.88|5806.38|5806.88|5806.38|57
1728663980000|2024-10-11 16:26:20|5807.13|5806.63|5807.38|5806.88|5807.38|5806.88|5806.88|5806.38|293
1728663990000|2024-10-11 16:26:30|||||||||78
1728664000000|2024-10-11 16:26:40|5807.63|5807.13|5807.63|5807.13|5807.63|5807.13|5807.63|5807.13|136
1728664010000|2024-10-11 16:26:50|5807.38|5806.88|5807.13|5806.63|5807.38|5806.88|5807|5806.5|306
1728664020000|2024-10-11 16:27:00|5806.88|5806.38|5805.63|5805.13|5807.13|5806.63|5805.63|5805.13|877
1728664030000|2024-10-11 16:27:10|5805.38|5804.88|5806.88|5806.38|5806.88|5806.38|5805.38|5804.88|817
1728664040000|2024-10-11 16:27:20|5807.13|5806.63|5806.63|5806.13|5807.13|5806.63|5806.63|5806.13|319
1728664050000|2024-10-11 16:27:30|5806.5|5806|5806.63|5806.13|5806.88|5806.38|5806.38|5805.88|170
1728664060000|2024-10-11 16:27:40|5806.38|5805.88|5806.38|5805.88|5806.38|5805.88|5806.13|5805.63|269
1728664070000|2024-10-11 16:27:50|5806.13|5805.63|5805.63|5805.13|5806.13|5805.63|5805.38|5804.88|708
1728664080000|2024-10-11 16:28:00|5805.13|5804.63|5805.38|5804.88|5805.38|5804.88|5804.38|5803.88|1262
1728664090000|2024-10-11 16:28:10|5805.13|5804.63|5805.38|5804.88|5805.88|5805.38|5805.13|5804.63|495
1728664100000|2024-10-11 16:28:20|5805.63|5805.13|5805.38|5804.88|5805.63|5805.13|5805.38|5804.88|179
1728664110000|2024-10-11 16:28:30|5805.63|5805.13|5805.88|5805.38|5805.88|5805.38|5805.63|5805.13|258
1728664120000|2024-10-11 16:28:40|5805.75|5805.25|5805.63|5805.13|5805.88|5805.38|5805.63|5805.13|76
1728664130000|2024-10-11 16:28:50|||||||||86
1728664140000|2024-10-11 16:29:00|5805.88|5805.38|5806.88|5806.38|5806.88|5806.38|5805.88|5805.38|395
1728664150000|2024-10-11 16:29:10|5807.13|5806.63|5807.13|5806.63|5807.38|5806.88|5807.13|5806.63|327
1728664160000|2024-10-11 16:29:20|5806.88|5806.38|5807.38|5806.88|5807.38|5806.88|5806.88|5806.38|189
1728664170000|2024-10-11 16:29:30|5807.5|5807|5807.63|5807.13|5807.88|5807.38|5807.5|5807|340
1728664180000|2024-10-11 16:29:40|5807.88|5807.38|5807.63|5807.13|5807.88|5807.38|5807.38|5806.88|278
1728664190000|2024-10-11 16:29:50|5807.38|5806.88|5807.38|5806.88|5807.63|5807.13|5807.38|5806.88|93
1728664200000|2024-10-11 16:30:00|5807.13|5806.63|5806.88|5806.38|5807.38|5806.88|5806.88|5806.38|337
1728664210000|2024-10-11 16:30:10|5807.13|5806.63|5806.63|5806.13|5807.13|5806.63|5806.63|5806.13|320
1728664220000|2024-10-11 16:30:20|5806.38|5805.88|5806.38|5805.88|5806.63|5806.13|5806.38|5805.88|359
1728664230000|2024-10-11 16:30:30|5806.13|5805.63|5806.38|5805.88|5806.38|5805.88|5805.88|5805.38|334
1728664240000|2024-10-11 16:30:40|5806.63|5806.13|5806.63|5806.13|5806.88|5806.38|5806.63|5806.13|219
1728664250000|2024-10-11 16:30:50|5806.88|5806.38|5806.88|5806.38|5806.88|5806.38|5806.88|5806.38|186
1728664260000|2024-10-11 16:31:00|5807.13|5806.63|5807.63|5807.13|5807.63|5807.13|5807.13|5806.63|256
1728664270000|2024-10-11 16:31:10|5807.88|5807.38|5807.88|5807.38|5807.88|5807.38|5807.38|5806.88|378
1728664280000|2024-10-11 16:31:20|5808.13|5807.63|5808.38|5807.88|5808.38|5807.88|5808.13|5807.63|458
1728664290000|2024-10-11 16:31:30|5808.63|5808.13|5808.38|5807.88|5808.88|5808.38|5808.38|5807.88|514
1728664300000|2024-10-11 16:31:40|5808.63|5808.13|5808.13|5807.63|5808.63|5808.13|5808.13|5807.63|382
1728664310000|2024-10-11 16:31:50|5808.38|5807.88|5808.38|5807.88|5808.38|5807.88|5808.38|5807.88|133
1728664320000|2024-10-11 16:32:00|5808.25|5807.75|5808.63|5808.13|5808.63|5808.13|5808.13|5807.63|560
1728664330000|2024-10-11 16:32:10|5808.88|5808.38|5809.13|5808.63|5809.13|5808.63|5808.88|5808.38|458
1728664340000|2024-10-11 16:32:20|5808.88|5808.38|5808.63|5808.13|5808.88|5808.38|5808.63|5808.13|358
1728664350000|2024-10-11 16:32:30|5808.38|5807.88|5807.88|5807.38|5808.63|5808.13|5807.88|5807.38|264
1728664360000|2024-10-11 16:32:40|5807.75|5807.25|5807.88|5807.38|5807.88|5807.38|5807.63|5807.13|187
1728664370000|2024-10-11 16:32:50|5808.13|5807.63|5808.13|5807.63|5808.13|5807.63|5807.88|5807.38|234
1728664380000|2024-10-11 16:33:00|5808.38|5807.88|5808.38|5807.88|5808.38|5807.88|5808.13|5807.63|170
1728664390000|2024-10-11 16:33:10|||||||||122
1728664400000|2024-10-11 16:33:20|5808.13|5807.63|5807.88|5807.38|5808.13|5807.63|5807.88|5807.38|95
1728664410000|2024-10-11 16:33:30|5808.13|5807.63|5807.88|5807.38|5808.13|5807.63|5807.88|5807.38|142
1728664420000|2024-10-11 16:33:40|5808.13|5807.63|5808.13|5807.63|5808.13|5807.63|5808.13|5807.63|100
1728664430000|2024-10-11 16:33:50|5808.38|5807.88|5808.38|5807.88|5808.63|5808.13|5808.13|5807.63|151
1728664440000|2024-10-11 16:34:00|5808.63|5808.13|5809.13|5808.63|5809.13|5808.63|5808.63|5808.13|187
1728664450000|2024-10-11 16:34:10|5808.88|5808.38|5808.63|5808.13|5808.88|5808.38|5808.63|5808.13|120
1728664460000|2024-10-11 16:34:20|5808.88|5808.38|5809.13|5808.63|5809.13|5808.63|5808.88|5808.38|200
1728664470000|2024-10-11 16:34:30|5808.88|5808.38|5808.38|5807.88|5809.13|5808.63|5808.38|5807.88|90
1728664480000|2024-10-11 16:34:40|5808.63|5808.13|5808.63|5808.13|5808.63|5808.13|5808.63|5808.13|80
1728664490000|2024-10-11 16:34:50|||||||||6
1728664500000|2024-10-11 16:35:00|5808.38|5807.88|5807.63|5807.13|5808.38|5807.88|5807.63|5807.13|269
1728664510000|2024-10-11 16:35:10|5807.88|5807.38|5807.38|5806.88|5807.88|5807.38|5807.38|5806.88|247
1728664520000|2024-10-11 16:35:20|5807.63|5807.13|5807.38|5806.88|5807.63|5807.13|5807.38|5806.88|102
1728664530000|2024-10-11 16:35:30|5807.13|5806.63|5807.13|5806.63|5807.13|5806.63|5807.13|5806.63|81
1728664540000|2024-10-11 16:35:40|5807.38|5806.88|5806.88|5806.38|5807.38|5806.88|5806.63|5806.13|294
1728664550000|2024-10-11 16:35:50|5806.63|5806.13|5806.88|5806.38|5806.88|5806.38|5806.63|5806.13|129
1728664560000|2024-10-11 16:36:00|5806.63|5806.13|5806.38|5805.88|5806.63|5806.13|5806.38|5805.88|323
1728664570000|2024-10-11 16:36:10|5806.13|5805.63|5805.88|5805.38|5806.13|5805.63|5805.88|5805.38|275
1728664580000|2024-10-11 16:36:20|5806.13|5805.63|5805.88|5805.38|5806.13|5805.63|5805.88|5805.38|104
1728664590000|2024-10-11 16:36:30|5806.13|5805.63|5805.88|5805.38|5806.13|5805.63|5805.38|5804.88|368
1728664600000|2024-10-11 16:36:40|5806.13|5805.63|5805.88|5805.38|5806.13|5805.63|5805.38|5804.88|182
1728664610000|2024-10-11 16:36:50|5806.13|5805.63|5806.13|5805.63|5806.13|5805.63|5806.13|5805.63|122
1728664620000|2024-10-11 16:37:00|5806.38|5805.88|5806.88|5806.38|5806.88|5806.38|5806.38|5805.88|184
1728664630000|2024-10-11 16:37:10|5807.13|5806.63|5807.38|5806.88|5807.38|5806.88|5807.13|5806.63|192
1728664640000|2024-10-11 16:37:20|5807.13|5806.63|5806.88|5806.38|5807.13|5806.63|5806.88|5806.38|186
1728664650000|2024-10-11 16:37:30|5806.63|5806.13|5806.88|5806.38|5806.88|5806.38|5806.63|5806.13|101
1728664660000|2024-10-11 16:37:40|5806.63|5806.13|5806.13|5805.63|5806.63|5806.13|5806.13|5805.63|122
1728664670000|2024-10-11 16:37:50|5806.38|5805.88|5806.13|5805.63|5806.38|5805.88|5806.13|5805.63|79
1728664680000|2024-10-11 16:38:00|5805.88|5805.38|5805.63|5805.13|5805.88|5805.38|5805.38|5804.88|272
1728664690000|2024-10-11 16:38:10|5805.38|5804.88|5806.63|5806.13|5806.63|5806.13|5805.38|5804.88|334
1728664700000|2024-10-11 16:38:20|5806.38|5805.88|5806.88|5806.38|5806.88|5806.38|5806.38|5805.88|123
1728664710000|2024-10-11 16:38:30|5806.63|5806.13|5806.63|5806.13|5806.88|5806.38|5806.63|5806.13|110
1728664720000|2024-10-11 16:38:40|5806.38|5805.88|5806.38|5805.88|5806.63|5806.13|5806.13|5805.63|145
1728664730000|2024-10-11 16:38:50|5806.63|5806.13|5806.63|5806.13|5806.88|5806.38|5806.63|5806.13|176
1728664740000|2024-10-11 16:39:00|5806.88|5806.38|5806.88|5806.38|5806.88|5806.38|5806.88|5806.38|86
1728664750000|2024-10-11 16:39:10|5806.63|5806.13|5806.63|5806.13|5806.63|5806.13|5806.63|5806.13|82
1728664760000|2024-10-11 16:39:20|5806.38|5805.88|5806.13|5805.63|5806.63|5806.13|5806.13|5805.63|87
1728664770000|2024-10-11 16:39:30|5805.88|5805.38|5806.13|5805.63|5806.13|5805.63|5805.88|5805.38|118
1728664780000|2024-10-11 16:39:40|5805.88|5805.38|5806.13|5805.63|5806.13|5805.63|5805.88|5805.38|29
1728664790000|2024-10-11 16:39:50|5806.38|5805.88|5806.13|5805.63|5806.38|5805.88|5806.13|5805.63|175
1728664800000|2024-10-11 16:40:00|5805.88|5805.38|5805.63|5805.13|5806.13|5805.63|5805.63|5805.13|194
1728664810000|2024-10-11 16:40:10|5805.88|5805.38|5805.63|5805.13|5805.88|5805.38|5805.38|5804.88|400
1728664820000|2024-10-11 16:40:20|5805.88|5805.38|5806.13|5805.63|5806.13|5805.63|5805.88|5805.38|145
1728664830000|2024-10-11 16:40:30|5806.38|5805.88|5806.63|5806.13|5806.63|5806.13|5806.38|5805.88|228
1728664840000|2024-10-11 16:40:40|5806.38|5805.88|5806.63|5806.13|5806.63|5806.13|5806.38|5805.88|125
1728664850000|2024-10-11 16:40:50|5806.38|5805.88|5806.13|5805.63|5806.38|5805.88|5806.13|5805.63|106
1728664860000|2024-10-11 16:41:00|5805.88|5805.38|5806.13|5805.63|5806.13|5805.63|5805.88|5805.38|251
1728664870000|2024-10-11 16:41:10|5805.88|5805.38|5805.63|5805.13|5806.13|5805.63|5805.63|5805.13|149
1728664880000|2024-10-11 16:41:20|5805.88|5805.38|5805.88|5805.38|5805.88|5805.38|5805.63|5805.13|110
1728664890000|2024-10-11 16:41:30|5805.63|5805.13|5805.38|5804.88|5805.63|5805.13|5805.38|5804.88|180
1728664900000|2024-10-11 16:41:40|5805.13|5804.63|5804.88|5804.38|5805.13|5804.63|5804.63|5804.13|292
1728664910000|2024-10-11 16:41:50|5805.13|5804.63|5805.13|5804.63|5805.13|5804.63|5805.13|5804.63|118
1728664920000|2024-10-11 16:42:00|5805.38|5804.88|5805.88|5805.38|5806.13|5805.63|5805.38|5804.88|248
1728664930000|2024-10-11 16:42:10|5806.13|5805.63|5805.88|5805.38|5806.13|5805.63|5805.88|5805.38|117
1728664940000|2024-10-11 16:42:20|5806.13|5805.63|5806.13|5805.63|5806.13|5805.63|5805.88|5805.38|69
1728664950000|2024-10-11 16:42:30|5806.38|5805.88|5806.38|5805.88|5806.38|5805.88|5806.13|5805.63|174
1728664960000|2024-10-11 16:42:40|5806.63|5806.13|5807.13|5806.63|5807.13|5806.63|5806.63|5806.13|261
1728664970000|2024-10-11 16:42:50|5806.88|5806.38|5806.88|5806.38|5806.88|5806.38|5806.63|5806.13|224
1728664980000|2024-10-11 16:43:00|5806.63|5806.13|5806.63|5806.13|5806.63|5806.13|5806.13|5805.63|194
1728664990000|2024-10-11 16:43:10|5806.38|5805.88|5806.13|5805.63|5806.38|5805.88|5806.13|5805.63|99
1728665000000|2024-10-11 16:43:20|5805.88|5805.38|5805.38|5804.88|5805.88|5805.38|5805.38|5804.88|243
1728665010000|2024-10-11 16:43:30|5805.63|5805.13|5805.63|5805.13|5805.63|5805.13|5805.38|5804.88|141
1728665020000|2024-10-11 16:43:40|5805.38|5804.88|5805.38|5804.88|5805.38|5804.88|5805.38|5804.88|56
1728665030000|2024-10-11 16:43:50|5805.13|5804.63|5805.13|5804.63|5805.13|5804.63|5804.88|5804.38|215
1728665040000|2024-10-11 16:44:00|5804.88|5804.38|5805.25|5804.75|5805.38|5804.88|5804.88|5804.38|155
1728665050000|2024-10-11 16:44:10|5805.13|5804.63|5804.63|5804.13|5805.38|5804.88|5804.63|5804.13|175
1728665060000|2024-10-11 16:44:20|5804.88|5804.38|5805.13|5804.63|5805.13|5804.63|5804.88|5804.38|183
1728665070000|2024-10-11 16:44:30|5804.88|5804.38|5805.13|5804.63|5805.13|5804.63|5804.88|5804.38|189
1728665080000|2024-10-11 16:44:40|5804.88|5804.38|5805.13|5804.63|5805.13|5804.63|5804.88|5804.38|133
1728665090000|2024-10-11 16:44:50|5804.88|5804.38|5804.88|5804.38|5804.88|5804.38|5804.88|5804.38|30
1728665100000|2024-10-11 16:45:00|5805.13|5804.63|5805.13|5804.63|5805.13|5804.63|5805.13|5804.63|214
1728665110000|2024-10-11 16:45:10|5804.88|5804.38|5804.88|5804.38|5805.13|5804.63|5804.63|5804.13|147
1728665120000|2024-10-11 16:45:20|5804.63|5804.13|5805.13|5804.63|5805.13|5804.63|5804.63|5804.13|137
1728665130000|2024-10-11 16:45:30|5804.88|5804.38|5804.88|5804.38|5804.88|5804.38|5804.63|5804.13|116
1728665140000|2024-10-11 16:45:40|5805.13|5804.63|5805.38|5804.88|5805.38|5804.88|5805.13|5804.63|121
1728665150000|2024-10-11 16:45:50|5805.13|5804.63|5804.38|5803.88|5805.13|5804.63|5804.38|5803.88|277
1728665160000|2024-10-11 16:46:00|5804.13|5803.63|5804.88|5804.38|5805.13|5804.63|5804.13|5803.63|257
1728665170000|2024-10-11 16:46:10|5804.63|5804.13|5804.63|5804.13|5804.63|5804.13|5804.63|5804.13|137
1728665180000|2024-10-11 16:46:20|5804.88|5804.38|5804.38|5803.88|5804.88|5804.38|5804.13|5803.63|290
1728665190000|2024-10-11 16:46:30|5804.13|5803.63|5803.88|5803.38|5804.13|5803.63|5803.63|5803.13|291
1728665200000|2024-10-11 16:46:40|5804.13|5803.63|5803.88|5803.38|5804.13|5803.63|5803.63|5803.13|221
1728665210000|2024-10-11 16:46:50|5804.13|5803.63|5803.88|5803.38|5804.13|5803.63|5803.88|5803.38|177
1728665220000|2024-10-11 16:47:00|5803.63|5803.13|5803.88|5803.38|5803.88|5803.38|5803.63|5803.13|310
1728665230000|2024-10-11 16:47:10|5803.63|5803.13|5803.63|5803.13|5803.88|5803.38|5803.63|5803.13|214
1728665240000|2024-10-11 16:47:20|5803.13|5802.63|5803.13|5802.63|5803.13|5802.63|5802.88|5802.38|463
1728665250000|2024-10-11 16:47:30|5803.38|5802.88|5803.13|5802.63|5803.38|5802.88|5802.88|5802.38|268
1728665260000|2024-10-11 16:47:40|5803|5802.5|5803.13|5802.63|5803.13|5802.63|5802.88|5802.38|79
1728665270000|2024-10-11 16:47:50|5803.38|5802.88|5803.13|5802.63|5803.38|5802.88|5803.13|5802.63|272
1728665280000|2024-10-11 16:48:00|5802.88|5802.38|5803.13|5802.63|5803.13|5802.63|5802.88|5802.38|75
1728665290000|2024-10-11 16:48:10|5803.38|5802.88|5803.13|5802.63|5803.38|5802.88|5803.13|5802.63|151
1728665300000|2024-10-11 16:48:20|5802.88|5802.38|5802.38|5801.88|5803.13|5802.63|5802.38|5801.88|397
1728665310000|2024-10-11 16:48:30|5802.13|5801.63|5802.63|5802.13|5802.63|5802.13|5801.63|5801.13|1078
1728665320000|2024-10-11 16:48:40|5802.38|5801.88|5802.63|5802.13|5802.63|5802.13|5802.38|5801.88|257
1728665330000|2024-10-11 16:48:50|5802.38|5801.88|5802.38|5801.88|5802.38|5801.88|5802.13|5801.63|215
1728665340000|2024-10-11 16:49:00|5802.13|5801.63|5803.38|5802.88|5803.38|5802.88|5802.13|5801.63|276
1728665350000|2024-10-11 16:49:10|5803.13|5802.63|5803.88|5803.38|5803.88|5803.38|5803.13|5802.63|427
1728665360000|2024-10-11 16:49:20|5803.63|5803.13|5803.63|5803.13|5803.63|5803.13|5803.63|5803.13|83
1728665370000|2024-10-11 16:49:30|5803.38|5802.88|5803.38|5802.88|5803.63|5803.13|5803.38|5802.88|136
1728665380000|2024-10-11 16:49:40|5803.63|5803.13|5803.88|5803.38|5803.88|5803.38|5803.63|5803.13|323
1728665390000|2024-10-11 16:49:50|5803.63|5803.13|5803.63|5803.13|5803.88|5803.38|5803.38|5802.88|110
1728665400000|2024-10-11 16:50:00|5803.75|5803.25|5804.88|5804.38|5805.13|5804.63|5803.75|5803.25|568
1728665410000|2024-10-11 16:50:10|5805|5804.5|5804.63|5804.13|5805|5804.5|5804.63|5804.13|243
1728665420000|2024-10-11 16:50:20|5804.38|5803.88|5804.13|5803.63|5804.38|5803.88|5803.88|5803.38|195
1728665430000|2024-10-11 16:50:30|5803.88|5803.38|5804.13|5803.63|5804.13|5803.63|5803.88|5803.38|261
1728665440000|2024-10-11 16:50:40|5804|5803.5|5803.88|5803.38|5804.13|5803.63|5803.88|5803.38|121
1728665450000|2024-10-11 16:50:50|5804.13|5803.63|5804.13|5803.63|5804.13|5803.63|5803.88|5803.38|346
1728665460000|2024-10-11 16:51:00|5804.38|5803.88|5804.88|5804.38|5804.88|5804.38|5804.38|5803.88|199
1728665470000|2024-10-11 16:51:10|5805.13|5804.63|5805.38|5804.88|5805.63|5805.13|5805.13|5804.63|341
1728665480000|2024-10-11 16:51:20|5805.63|5805.13|5805.38|5804.88|5805.63|5805.13|5805.38|5804.88|296
1728665490000|2024-10-11 16:51:30|5805.5|5805|5805.63|5805.13|5805.63|5805.13|5805.5|5805|68
1728665500000|2024-10-11 16:51:40|5805.38|5804.88|5805.38|5804.88|5805.63|5805.13|5805.38|5804.88|265
1728665510000|2024-10-11 16:51:50|||||||||19
1728665520000|2024-10-11 16:52:00|5805.63|5805.13|5805.63|5805.13|5805.63|5805.13|5805.38|5804.88|225
1728665530000|2024-10-11 16:52:10|5805.88|5805.38|5805.88|5805.38|5805.88|5805.38|5805.88|5805.38|300
1728665540000|2024-10-11 16:52:20|5805.63|5805.13|5805.88|5805.38|5805.88|5805.38|5805.63|5805.13|176
1728665550000|2024-10-11 16:52:30|5805.63|5805.13|5805.63|5805.13|5805.88|5805.38|5805.38|5804.88|283
1728665560000|2024-10-11 16:52:40|5805.88|5805.38|5805.63|5805.13|5805.88|5805.38|5805.63|5805.13|100
1728665570000|2024-10-11 16:52:50|5805.38|5804.88|5805.63|5805.13|5805.63|5805.13|5805.38|5804.88|118
1728665580000|2024-10-11 16:53:00|5805.38|5804.88|5805.38|5804.88|5805.63|5805.13|5805.38|5804.88|191
1728665590000|2024-10-11 16:53:10|||||||||201
1728665600000|2024-10-11 16:53:20|5805.63|5805.13|5804.63|5804.13|5805.63|5805.13|5804.63|5804.13|464
1728665610000|2024-10-11 16:53:30|5804.38|5803.88|5804.13|5803.63|5804.63|5804.13|5804.13|5803.63|327
1728665620000|2024-10-11 16:53:40|5804.38|5803.88|5804.13|5803.63|5804.38|5803.88|5803.88|5803.38|288
1728665630000|2024-10-11 16:53:50|5803.88|5803.38|5804.38|5803.88|5804.38|5803.88|5803.88|5803.38|207
1728665640000|2024-10-11 16:54:00|5804.13|5803.63|5804.13|5803.63|5804.38|5803.88|5804.13|5803.63|79
1728665650000|2024-10-11 16:54:10|5804.38|5803.88|5803.13|5802.63|5804.38|5803.88|5803.13|5802.63|533
1728665660000|2024-10-11 16:54:20|5802.88|5802.38|5802.63|5802.13|5802.88|5802.38|5802.13|5801.63|588
1728665670000|2024-10-11 16:54:30|5802.88|5802.38|5802.63|5802.13|5802.88|5802.38|5802.63|5802.13|510
1728665680000|2024-10-11 16:54:40|5802.38|5801.88|5802.38|5801.88|5802.38|5801.88|5801.5|5801|630
1728665690000|2024-10-11 16:54:50|5802.63|5802.13|5802.13|5801.63|5802.88|5802.38|5802.13|5801.63|420
1728665700000|2024-10-11 16:55:00|5801.88|5801.38|5801.63|5801.13|5801.88|5801.38|5800.63|5800.13|1282
1728665710000|2024-10-11 16:55:10|5801.88|5801.38|5802.38|5801.88|5802.38|5801.88|5801.63|5801.13|321
1728665720000|2024-10-11 16:55:20|5802.63|5802.13|5802.88|5802.38|5802.88|5802.38|5802.63|5802.13|205
1728665730000|2024-10-11 16:55:30|5803.13|5802.63|5803.13|5802.63|5803.13|5802.63|5803.13|5802.63|192
1728665740000|2024-10-11 16:55:40|5802.88|5802.38|5802.13|5801.63|5802.88|5802.38|5802.13|5801.63|319
1728665750000|2024-10-11 16:55:50|5802.38|5801.88|5802.38|5801.88|5802.63|5802.13|5802.38|5801.88|47
1728665760000|2024-10-11 16:56:00|5802.13|5801.63|5802.88|5802.38|5803.13|5802.63|5802.13|5801.63|264
1728665770000|2024-10-11 16:56:10|5802.63|5802.13|5803.63|5803.13|5803.63|5803.13|5802.63|5802.13|280
1728665780000|2024-10-11 16:56:20|5803.38|5802.88|5803.88|5803.38|5803.88|5803.38|5803.38|5802.88|148
1728665790000|2024-10-11 16:56:30|5803.63|5803.13|5804.38|5803.88|5804.38|5803.88|5803.63|5803.13|238
1728665800000|2024-10-11 16:56:40|5804.63|5804.13|5804.63|5804.13|5804.63|5804.13|5804.63|5804.13|112
1728665810000|2024-10-11 16:56:50|5804.88|5804.38|5804.63|5804.13|5805.38|5804.88|5804.63|5804.13|392
1728665820000|2024-10-11 16:57:00|5804.88|5804.38|5805.38|5804.88|5805.38|5804.88|5804.88|5804.38|149
1728665830000|2024-10-11 16:57:10|5805.13|5804.63|5805.5|5805|5805.63|5805.13|5805.13|5804.63|285
1728665840000|2024-10-11 16:57:20|5805.38|5804.88|5805.88|5805.38|5805.88|5805.38|5805.38|5804.88|249
1728665850000|2024-10-11 16:57:30|5806.13|5805.63|5805.88|5805.38|5806.13|5805.63|5805.63|5805.13|330
1728665860000|2024-10-11 16:57:40|5806.13|5805.63|5806.38|5805.88|5806.38|5805.88|5806.13|5805.63|191
1728665870000|2024-10-11 16:57:50|5806.13|5805.63|5806.38|5805.88|5806.38|5805.88|5806.13|5805.63|342
1728665880000|2024-10-11 16:58:00|5806.63|5806.13|5807.13|5806.63|5807.38|5806.88|5806.63|5806.13|657
1728665890000|2024-10-11 16:58:10|5807.38|5806.88|5807.63|5807.13|5807.63|5807.13|5807.38|5806.88|462
1728665900000|2024-10-11 16:58:20|5807.38|5806.88|5807.63|5807.13|5807.63|5807.13|5807.13|5806.63|569
1728665910000|2024-10-11 16:58:30|5807.88|5807.38|5807.88|5807.38|5807.88|5807.38|5807.63|5807.13|386
1728665920000|2024-10-11 16:58:40|5808.13|5807.63|5808.38|5807.88|5808.63|5808.13|5808.13|5807.63|471
1728665930000|2024-10-11 16:58:50|5808.63|5808.13|5808.13|5807.63|5808.63|5808.13|5808.13|5807.63|232
1728665940000|2024-10-11 16:59:00|5807.88|5807.38|5808.13|5807.63|5808.13|5807.63|5807.88|5807.38|190
1728665950000|2024-10-11 16:59:10|5807.88|5807.38|5807.88|5807.38|5808.13|5807.63|5807.88|5807.38|403
1728665960000|2024-10-11 16:59:20|5808.13|5807.63|5808.13|5807.63|5808.13|5807.63|5808.13|5807.63|113
1728665970000|2024-10-11 16:59:30|5808.38|5807.88|5808.38|5807.88|5808.38|5807.88|5808.38|5807.88|94
1728665980000|2024-10-11 16:59:40|5808.63|5808.13|5808.63|5808.13|5808.63|5808.13|5808.63|5808.13|217
1728665990000|2024-10-11 16:59:50|5808.38|5807.88|5808.63|5808.13|5808.63|5808.13|5808.38|5807.88|215
1728666000000|2024-10-11 17:00:00|5808.88|5808.38|5809.38|5808.88|5809.38|5808.88|5808.88|5808.38|589
1728666010000|2024-10-11 17:00:10|5809.63|5809.13|5809.88|5809.38|5810.38|5809.88|5809.63|5809.13|819
1728666020000|2024-10-11 17:00:20|5810.13|5809.63|5810.63|5810.13|5810.63|5810.13|5810.13|5809.63|231
1728666030000|2024-10-11 17:00:30|5810.38|5809.88|5810.38|5809.88|5810.63|5810.13|5810.38|5809.88|601
1728666040000|2024-10-11 17:00:40|5810.13|5809.63|5810.13|5809.63|5810.38|5809.88|5809.88|5809.38|259
1728666050000|2024-10-11 17:00:50|5809.88|5809.38|5809.38|5808.88|5809.88|5809.38|5809.13|5808.63|519
1728666060000|2024-10-11 17:01:00|5809.63|5809.13|5809.88|5809.38|5810.13|5809.63|5809.63|5809.13|308
1728666070000|2024-10-11 17:01:10|5809.63|5809.13|5809.38|5808.88|5809.63|5809.13|5809.38|5808.88|221
1728666080000|2024-10-11 17:01:20|5809.13|5808.63|5809.13|5808.63|5809.13|5808.63|5809.13|5808.63|185
1728666090000|2024-10-11 17:01:30|5808.88|5808.38|5809.13|5808.63|5809.13|5808.63|5808.88|5808.38|516
1728666100000|2024-10-11 17:01:40|5808.88|5808.38|5808.88|5808.38|5808.88|5808.38|5808.63|5808.13|282
1728666110000|2024-10-11 17:01:50|5808.63|5808.13|5809.13|5808.63|5809.13|5808.63|5808.63|5808.13|223
1728666120000|2024-10-11 17:02:00|5808.88|5808.38|5808.38|5807.88|5809.13|5808.63|5808.38|5807.88|311
1728666130000|2024-10-11 17:02:10|||||||||140
1728666140000|2024-10-11 17:02:20|5807.88|5807.38|5808.38|5807.88|5808.38|5807.88|5807.88|5807.38|310
1728666150000|2024-10-11 17:02:30|||||||||69
1728666160000|2024-10-11 17:02:40|5808.13|5807.63|5808.13|5807.63|5808.38|5807.88|5807.88|5807.38|150
1728666170000|2024-10-11 17:02:50|5807.88|5807.38|5808.13|5807.63|5808.13|5807.63|5807.88|5807.38|137
1728666180000|2024-10-11 17:03:00|||||||||96
1728666190000|2024-10-11 17:03:10|5808.38|5807.88|5807.88|5807.38|5808.38|5807.88|5807.88|5807.38|197
1728666200000|2024-10-11 17:03:20|5807.63|5807.13|5807.88|5807.38|5807.88|5807.38|5807.63|5807.13|125
1728666210000|2024-10-11 17:03:30|5807.38|5806.88|5807.13|5806.63|5807.38|5806.88|5806.88|5806.38|383
1728666220000|2024-10-11 17:03:40|5807.38|5806.88|5807.13|5806.63|5807.38|5806.88|5807.13|5806.63|170
1728666230000|2024-10-11 17:03:50|5806.88|5806.38|5807.38|5806.88|5807.38|5806.88|5806.88|5806.38|191
1728666240000|2024-10-11 17:04:00|5807.13|5806.63|5807.13|5806.63|5807.38|5806.88|5806.88|5806.38|242
1728666250000|2024-10-11 17:04:10|||||||||52
1728666260000|2024-10-11 17:04:20|5806.88|5806.38|5806.88|5806.38|5806.88|5806.38|5806.88|5806.38|126
1728666270000|2024-10-11 17:04:30|5807.13|5806.63|5806.88|5806.38|5807.13|5806.63|5806.88|5806.38|89
1728666280000|2024-10-11 17:04:40|5807.13|5806.63|5807.13|5806.63|5807.38|5806.88|5807.13|5806.63|185
1728666290000|2024-10-11 17:04:50|||||||||50
1728666300000|2024-10-11 17:05:00|5806.88|5806.38|5807.13|5806.63|5807.13|5806.63|5806.88|5806.38|223
1728666310000|2024-10-11 17:05:10|5806.88|5806.38|5807.13|5806.63|5807.13|5806.63|5806.88|5806.38|93
1728666320000|2024-10-11 17:05:20|5807.38|5806.88|5806.88|5806.38|5807.38|5806.88|5806.88|5806.38|116
1728666330000|2024-10-11 17:05:30|5807.13|5806.63|5806.38|5805.88|5807.13|5806.63|5806.38|5805.88|173
1728666340000|2024-10-11 17:05:40|5806.63|5806.13|5806.88|5806.38|5806.88|5806.38|5806.63|5806.13|125
1728666350000|2024-10-11 17:05:50|5806.63|5806.13|5806.63|5806.13|5806.88|5806.38|5806.38|5805.88|196
1728666360000|2024-10-11 17:06:00|5806.38|5805.88|5806.38|5805.88|5806.63|5806.13|5806.38|5805.88|235
1728666370000|2024-10-11 17:06:10|5806.13|5805.63|5805.88|5805.38|5806.13|5805.63|5805.88|5805.38|183
1728666380000|2024-10-11 17:06:20|5806.13|5805.63|5806.38|5805.88|5806.38|5805.88|5806.13|5805.63|216
1728666390000|2024-10-11 17:06:30|5806.63|5806.13|5806.38|5805.88|5806.63|5806.13|5806.38|5805.88|162
1728666400000|2024-10-11 17:06:40|5806.13|5805.63|5805.88|5805.38|5806.13|5805.63|5805.88|5805.38|83
1728666410000|2024-10-11 17:06:50|5805.63|5805.13|5805.63|5805.13|5805.63|5805.13|5805.38|5804.88|239
1728666420000|2024-10-11 17:07:00|5805.38|5804.88|5805.13|5804.63|5805.63|5805.13|5804.88|5804.38|429
1728666430000|2024-10-11 17:07:10|5804.88|5804.38|5805.13|5804.63|5805.38|5804.88|5804.88|5804.38|268
1728666440000|2024-10-11 17:07:20|5804.88|5804.38|5805.38|5804.88|5805.63|5805.13|5804.88|5804.38|275
1728666450000|2024-10-11 17:07:30|||||||||121
1728666460000|2024-10-11 17:07:40|5805.63|5805.13|5805.63|5805.13|5805.63|5805.13|5805.38|5804.88|174
1728666470000|2024-10-11 17:07:50|5805.38|5804.88|5805.38|5804.88|5805.38|5804.88|5805.38|5804.88|135
1728666480000|2024-10-11 17:08:00|5805.63|5805.13|5805.63|5805.13|5805.88|5805.38|5805.63|5805.13|147
1728666490000|2024-10-11 17:08:10|5805.88|5805.38|5806.38|5805.88|5806.38|5805.88|5805.88|5805.38|300
1728666500000|2024-10-11 17:08:20|5806.13|5805.63|5806.38|5805.88|5806.38|5805.88|5806.13|5805.63|272
1728666510000|2024-10-11 17:08:30|5806.13|5805.63|5806.13|5805.63|5806.63|5806.13|5806.13|5805.63|208
1728666520000|2024-10-11 17:08:40|5806.38|5805.88|5806.13|5805.63|5806.38|5805.88|5806.13|5805.63|61
1728666530000|2024-10-11 17:08:50|5805.88|5805.38|5806.13|5805.63|5806.38|5805.88|5805.88|5805.38|105
1728666540000|2024-10-11 17:09:00|5806.38|5805.88|5806.63|5806.13|5806.63|5806.13|5806.38|5805.88|60
1728666550000|2024-10-11 17:09:10|5806.38|5805.88|5806.13|5805.63|5806.38|5805.88|5806.13|5805.63|134
1728666560000|2024-10-11 17:09:20|5806.38|5805.88|5806.13|5805.63|5806.38|5805.88|5805.88|5805.38|118
1728666570000|2024-10-11 17:09:30|5806|5805.5|5806.13|5805.63|5806.13|5805.63|5806|5805.5|37
1728666580000|2024-10-11 17:09:40|5806|5805.5|5806.38|5805.88|5806.38|5805.88|5805.88|5805.38|103
1728666590000|2024-10-11 17:09:50|5806.63|5806.13|5806.38|5805.88|5806.63|5806.13|5806.13|5805.63|115
1728666600000|2024-10-11 17:10:00|5806.63|5806.13|5806.38|5805.88|5806.63|5806.13|5806.38|5805.88|84
1728666610000|2024-10-11 17:10:10|5806.63|5806.13|5806.13|5805.63|5806.63|5806.13|5806.13|5805.63|50
1728666620000|2024-10-11 17:10:20|5806.25|5805.75|5806.63|5806.13|5806.63|5806.13|5806.13|5805.63|84
1728666630000|2024-10-11 17:10:30|5806.38|5805.88|5806.88|5806.38|5806.88|5806.38|5806.38|5805.88|168
1728666640000|2024-10-11 17:10:40|5807.13|5806.63|5806.88|5806.38|5807.13|5806.63|5806.88|5806.38|125
1728666650000|2024-10-11 17:10:50|5806.63|5806.13|5806.38|5805.88|5806.63|5806.13|5806.38|5805.88|128
1728666660000|2024-10-11 17:11:00|5806.63|5806.13|5807.13|5806.63|5807.13|5806.63|5806.38|5805.88|55
1728666670000|2024-10-11 17:11:10|5806.88|5806.38|5806.13|5805.63|5806.88|5806.38|5806.13|5805.63|217
1728666680000|2024-10-11 17:11:20|5806.38|5805.88|5805.88|5805.38|5806.38|5805.88|5805.88|5805.38|120
1728666690000|2024-10-11 17:11:30|5806|5805.5|5806.13|5805.63|5806.13|5805.63|5805.88|5805.38|51
1728666700000|2024-10-11 17:11:40|5805.88|5805.38|5805.88|5805.38|5805.88|5805.38|5805.88|5805.38|88
1728666710000|2024-10-11 17:11:50|5806.13|5805.63|5805.88|5805.38|5806.13|5805.63|5805.88|5805.38|52
1728666720000|2024-10-11 17:12:00|5805.63|5805.13|5805.63|5805.13|5805.63|5805.13|5805.63|5805.13|139
1728666730000|2024-10-11 17:12:10|5805.38|5804.88|5805.38|5804.88|5805.63|5805.13|5805.38|5804.88|277
1728666740000|2024-10-11 17:12:20|5805.63|5805.13|5805.63|5805.13|5805.63|5805.13|5805.38|5804.88|62
1728666750000|2024-10-11 17:12:30|5805.38|5804.88|5804.88|5804.38|5805.38|5804.88|5804.88|5804.38|251
1728666760000|2024-10-11 17:12:40|5805.13|5804.63|5805.13|5804.63|5805.38|5804.88|5805.13|5804.63|150
1728666770000|2024-10-11 17:12:50|5804.88|5804.38|5805.13|5804.63|5805.13|5804.63|5804.88|5804.38|79
1728666780000|2024-10-11 17:13:00|5805.38|5804.88|5805.38|5804.88|5805.63|5805.13|5805.13|5804.63|202
1728666790000|2024-10-11 17:13:10|5805.63|5805.13|5806.13|5805.63|5806.13|5805.63|5805.63|5805.13|251
1728666800000|2024-10-11 17:13:20|5805.88|5805.38|5805.88|5805.38|5806.13|5805.63|5805.88|5805.38|62
1728666810000|2024-10-11 17:13:30|5805.63|5805.13|5805.88|5805.38|5805.88|5805.38|5805.63|5805.13|85
1728666820000|2024-10-11 17:13:40|5805.63|5805.13|5805.63|5805.13|5805.75|5805.25|5805.63|5805.13|149
1728666830000|2024-10-11 17:13:50|5805.38|5804.88|5805.38|5804.88|5805.38|5804.88|5805.38|5804.88|62
1728666840000|2024-10-11 17:14:00|5805.63|5805.13|5805.63|5805.13|5805.63|5805.13|5805.63|5805.13|53
1728666850000|2024-10-11 17:14:10|5805.88|5805.38|5805.88|5805.38|5805.88|5805.38|5805.63|5805.13|101
1728666860000|2024-10-11 17:14:20|5806.13|5805.63|5806.13|5805.63|5806.13|5805.63|5805.88|5805.38|36
1728666870000|2024-10-11 17:14:30|5805.88|5805.38|5805.88|5805.38|5805.88|5805.38|5805.88|5805.38|239
1728666880000|2024-10-11 17:14:40|5805.63|5805.13|5806.13|5805.63|5806.13|5805.63|5805.63|5805.13|120
1728666890000|2024-10-11 17:14:50|5805.88|5805.38|5805.88|5805.38|5805.88|5805.38|5805.63|5805.13|110
1728666900000|2024-10-11 17:15:00|5805.63|5805.13|5805.88|5805.38|5806.13|5805.63|5805.63|5805.13|81
1728666910000|2024-10-11 17:15:10|5806.13|5805.63|5805.88|5805.38|5806.13|5805.63|5805.63|5805.13|116
1728666920000|2024-10-11 17:15:20|5805.63|5805.13|5805.38|5804.88|5805.88|5805.38|5805.38|5804.88|142
1728666930000|2024-10-11 17:15:30|5805.63|5805.13|5805.63|5805.13|5805.63|5805.13|5805.38|5804.88|85
1728666940000|2024-10-11 17:15:40|5805.38|5804.88|5805.13|5804.63|5805.38|5804.88|5805.13|5804.63|86
1728666950000|2024-10-11 17:15:50|5804.88|5804.38|5804.88|5804.38|5804.88|5804.38|5804.88|5804.38|94
1728666960000|2024-10-11 17:16:00|5804.63|5804.13|5805.38|5804.88|5805.38|5804.88|5804.63|5804.13|345
1728666970000|2024-10-11 17:16:10|5805.63|5805.13|5805.63|5805.13|5805.63|5805.13|5805.38|5804.88|96
1728666980000|2024-10-11 17:16:20|5805.13|5804.63|5804.88|5804.38|5805.13|5804.63|5804.88|5804.38|187
1728666990000|2024-10-11 17:16:30|||||||||14
1728667000000|2024-10-11 17:16:40|5804.63|5804.13|5804.63|5804.13|5804.63|5804.13|5804.63|5804.13|64
1728667010000|2024-10-11 17:16:50|5804.38|5803.88|5804.63|5804.13|5804.88|5804.38|5804.38|5803.88|103
1728667020000|2024-10-11 17:17:00|5804.38|5803.88|5804.63|5804.13|5804.63|5804.13|5804.38|5803.88|88
1728667030000|2024-10-11 17:17:10|5804.38|5803.88|5804.63|5804.13|5804.88|5804.38|5804.38|5803.88|233
1728667040000|2024-10-11 17:17:20|||||||||40
1728667050000|2024-10-11 17:17:30|5804.88|5804.38|5805.13|5804.63|5805.13|5804.63|5804.63|5804.13|96
1728667060000|2024-10-11 17:17:40|5804.88|5804.38|5804.88|5804.38|5804.88|5804.38|5804.88|5804.38|25
1728667070000|2024-10-11 17:17:50|5805.13|5804.63|5804.63|5804.13|5805.13|5804.63|5804.63|5804.13|68
1728667080000|2024-10-11 17:18:00|5804.38|5803.88|5804.38|5803.88|5804.38|5803.88|5803.88|5803.38|285
1728667090000|2024-10-11 17:18:10|5804.13|5803.63|5804.38|5803.88|5804.38|5803.88|5804.13|5803.63|64
1728667100000|2024-10-11 17:18:20|5804.63|5804.13|5804.63|5804.13|5804.88|5804.38|5804.38|5803.88|137
1728667110000|2024-10-11 17:18:30|5804.38|5803.88|5804.63|5804.13|5804.63|5804.13|5804.38|5803.88|69
1728667120000|2024-10-11 17:18:40|5804.88|5804.38|5804.63|5804.13|5804.88|5804.38|5804.63|5804.13|62
1728667130000|2024-10-11 17:18:50|5804.38|5803.88|5804.88|5804.38|5804.88|5804.38|5804.38|5803.88|91
1728667140000|2024-10-11 17:19:00|5804.63|5804.13|5804.38|5803.88|5804.63|5804.13|5804.38|5803.88|86
1728667150000|2024-10-11 17:19:10|5804.13|5803.63|5803.88|5803.38|5804.13|5803.63|5803.88|5803.38|79
1728667160000|2024-10-11 17:19:20|5804.13|5803.63|5804.13|5803.63|5804.38|5803.88|5804.13|5803.63|59
1728667170000|2024-10-11 17:19:30|5804.38|5803.88|5804.63|5804.13|5804.63|5804.13|5804.13|5803.63|205
1728667180000|2024-10-11 17:19:40|5804.88|5804.38|5804.88|5804.38|5804.88|5804.38|5804.88|5804.38|49
1728667190000|2024-10-11 17:19:50|5804.63|5804.13|5804.88|5804.38|5804.88|5804.38|5804.63|5804.13|249
1728667200000|2024-10-11 17:20:00|5805.13|5804.63|5805.63|5805.13|5805.88|5805.38|5804.88|5804.38|313
1728667210000|2024-10-11 17:20:10|5805.88|5805.38|5805.88|5805.38|5806.13|5805.63|5805.88|5805.38|189
1728667220000|2024-10-11 17:20:20|5806.13|5805.63|5806.13|5805.63|5806.38|5805.88|5805.88|5805.38|176
1728667230000|2024-10-11 17:20:30|||||||||11
1728667240000|2024-10-11 17:20:40|5806.38|5805.88|5806.13|5805.63|5806.38|5805.88|5806.13|5805.63|347
1728667250000|2024-10-11 17:20:50|||||||||23
1728667260000|2024-10-11 17:21:00|||||||||38
1728667270000|2024-10-11 17:21:10|5806.38|5805.88|5806.63|5806.13|5806.88|5806.38|5806.13|5805.63|342
1728667280000|2024-10-11 17:21:20|5806.75|5806.25|5806.13|5805.63|5806.75|5806.25|5806.13|5805.63|163
1728667290000|2024-10-11 17:21:30|5805.88|5805.38|5805.88|5805.38|5805.88|5805.38|5805.88|5805.38|64
1728667300000|2024-10-11 17:21:40|5806.13|5805.63|5806.38|5805.88|5806.38|5805.88|5806.13|5805.63|89
1728667310000|2024-10-11 17:21:50|5806.63|5806.13|5806.38|5805.88|5806.63|5806.13|5806.38|5805.88|163
1728667320000|2024-10-11 17:22:00|5806.13|5805.63|5805.88|5805.38|5806.13|5805.63|5805.88|5805.38|119
1728667330000|2024-10-11 17:22:10|5806.13|5805.63|5805.88|5805.38|5806.13|5805.63|5805.88|5805.38|253
1728667340000|2024-10-11 17:22:20|||||||||68
1728667350000|2024-10-11 17:22:30|5805.63|5805.13|5805.75|5805.25|5805.88|5805.38|5805.63|5805.13|154
1728667360000|2024-10-11 17:22:40|5805.63|5805.13|5806.13|5805.63|5806.13|5805.63|5805.63|5805.13|88
1728667370000|2024-10-11 17:22:50|5805.88|5805.38|5805.88|5805.38|5805.88|5805.38|5805.88|5805.38|67
1728667380000|2024-10-11 17:23:00|||||||||100
1728667390000|2024-10-11 17:23:10|5806|5805.5|5805.88|5805.38|5806.13|5805.63|5805.88|5805.38|224
1728667400000|2024-10-11 17:23:20|||||||||73
1728667410000|2024-10-11 17:23:30|5805.63|5805.13|5805.63|5805.13|5805.88|5805.38|5805.63|5805.13|126
1728667420000|2024-10-11 17:23:40|||||||||10
1728667430000|2024-10-11 17:23:50|5805.88|5805.38|5805.88|5805.38|5805.88|5805.38|5805.88|5805.38|174
1728667440000|2024-10-11 17:24:00|5806.13|5805.63|5806.38|5805.88|5806.63|5806.13|5806.13|5805.63|243
1728667450000|2024-10-11 17:24:10|5806.63|5806.13|5806.38|5805.88|5806.63|5806.13|5806.38|5805.88|73
1728667460000|2024-10-11 17:24:20|||||||||27
1728667470000|2024-10-11 17:24:30|5806.63|5806.13|5807.38|5806.88|5807.38|5806.88|5806.63|5806.13|171
1728667480000|2024-10-11 17:24:40|5807.13|5806.63|5807.38|5806.88|5807.38|5806.88|5807.13|5806.63|239
1728667490000|2024-10-11 17:24:50|5807.13|5806.63|5807.38|5806.88|5807.38|5806.88|5807.13|5806.63|195
1728667500000|2024-10-11 17:25:00|5807.13|5806.63|5806.88|5806.38|5807.13|5806.63|5806.88|5806.38|120
1728667510000|2024-10-11 17:25:10|5807.13|5806.63|5807.63|5807.13|5807.88|5807.38|5807.13|5806.63|324
1728667520000|2024-10-11 17:25:20|5807.88|5807.38|5807.63|5807.13|5808.13|5807.63|5807.63|5807.13|214
1728667530000|2024-10-11 17:25:30|5807.88|5807.38|5807.63|5807.13|5807.88|5807.38|5807.63|5807.13|85
1728667540000|2024-10-11 17:25:40|5807.88|5807.38|5807.88|5807.38|5807.88|5807.38|5807.88|5807.38|101
1728667550000|2024-10-11 17:25:50|5808.13|5807.63|5807.63|5807.13|5808.13|5807.63|5807.63|5807.13|242
1728667560000|2024-10-11 17:26:00|5807.38|5806.88|5807.88|5807.38|5807.88|5807.38|5807.38|5806.88|192
1728667570000|2024-10-11 17:26:10|5808.13|5807.63|5807.88|5807.38|5808.13|5807.63|5807.88|5807.38|96
1728667580000|2024-10-11 17:26:20|5807.63|5807.13|5807.88|5807.38|5807.88|5807.38|5807.63|5807.13|156
1728667590000|2024-10-11 17:26:30|5808.13|5807.63|5808.13|5807.63|5808.13|5807.63|5808.13|5807.63|127
1728667600000|2024-10-11 17:26:40|5807.88|5807.38|5807.63|5807.13|5808|5807.5|5807.63|5807.13|335
1728667610000|2024-10-11 17:26:50|5807.88|5807.38|5807.88|5807.38|5807.88|5807.38|5807.63|5807.13|101
1728667620000|2024-10-11 17:27:00|5807.63|5807.13|5807.88|5807.38|5808.13|5807.63|5807.63|5807.13|172
1728667630000|2024-10-11 17:27:10|5808.13|5807.63|5807.88|5807.38|5808.13|5807.63|5807.88|5807.38|65
1728667640000|2024-10-11 17:27:20|5807.63|5807.13|5807.88|5807.38|5807.88|5807.38|5807.63|5807.13|233
1728667650000|2024-10-11 17:27:30|5808.13|5807.63|5808.63|5808.13|5808.63|5808.13|5808.13|5807.63|488
1728667660000|2024-10-11 17:27:40|5808.38|5807.88|5808.63|5808.13|5808.88|5808.38|5808.38|5807.88|170
1728667670000|2024-10-11 17:27:50|||||||||137
1728667680000|2024-10-11 17:28:00|5808.38|5807.88|5808.38|5807.88|5808.38|5807.88|5808.38|5807.88|150
1728667690000|2024-10-11 17:28:10|5808.13|5807.63|5808.13|5807.63|5808.13|5807.63|5808.13|5807.63|104
1728667700000|2024-10-11 17:28:20|||||||||80
1728667710000|2024-10-11 17:28:30|5808.38|5807.88|5808.63|5808.13|5808.88|5808.38|5808.38|5807.88|238
1728667720000|2024-10-11 17:28:40|5808.38|5807.88|5808.13|5807.63|5808.38|5807.88|5808.13|5807.63|125
1728667730000|2024-10-11 17:28:50|5807.88|5807.38|5807.63|5807.13|5807.88|5807.38|5807.63|5807.13|235
1728667740000|2024-10-11 17:29:00|5807.88|5807.38|5808.38|5807.88|5808.38|5807.88|5807.88|5807.38|155
1728667750000|2024-10-11 17:29:10|||||||||2
1728667760000|2024-10-11 17:29:20|5808.63|5808.13|5808.63|5808.13|5808.63|5808.13|5808.63|5808.13|104
1728667770000|2024-10-11 17:29:30|||||||||65
1728667780000|2024-10-11 17:29:40|5808.88|5808.38|5808.88|5808.38|5808.88|5808.38|5808.63|5808.13|231
1728667790000|2024-10-11 17:29:50|5808.63|5808.13|5808.63|5808.13|5808.88|5808.38|5808.63|5808.13|247
1728667800000|2024-10-11 17:30:00|5808.88|5808.38|5808.88|5808.38|5809.13|5808.63|5808.63|5808.13|215
1728667810000|2024-10-11 17:30:10|5809.13|5808.63|5809.13|5808.63|5809.13|5808.63|5809.13|5808.63|137
1728667820000|2024-10-11 17:30:20|5809.38|5808.88|5809.13|5808.63|5809.38|5808.88|5809.13|5808.63|291
1728667830000|2024-10-11 17:30:30|5809.38|5808.88|5809.38|5808.88|5809.38|5808.88|5809.38|5808.88|98
1728667840000|2024-10-11 17:30:40|5809.63|5809.13|5809.38|5808.88|5809.63|5809.13|5809.13|5808.63|420
1728667850000|2024-10-11 17:30:50|||||||||38
1728667860000|2024-10-11 17:31:00|5809.13|5808.63|5809.38|5808.88|5809.63|5809.13|5809.13|5808.63|167
1728667870000|2024-10-11 17:31:10|5809.63|5809.13|5809.38|5808.88|5809.63|5809.13|5809.38|5808.88|95
1728667880000|2024-10-11 17:31:20|5809.63|5809.13|5809.63|5809.13|5809.63|5809.13|5809.63|5809.13|83
1728667890000|2024-10-11 17:31:30|5809.88|5809.38|5809.88|5809.38|5810.13|5809.63|5809.88|5809.38|250
1728667900000|2024-10-11 17:31:40|5810.13|5809.63|5810.13|5809.63|5810.38|5809.88|5810.13|5809.63|313
1728667910000|2024-10-11 17:31:50|5810.38|5809.88|5810.13|5809.63|5810.38|5809.88|5810.13|5809.63|149
1728667920000|2024-10-11 17:32:00|5810.38|5809.88|5809.63|5809.13|5810.38|5809.88|5809.63|5809.13|347
1728667930000|2024-10-11 17:32:10|5809.38|5808.88|5809.38|5808.88|5809.63|5809.13|5809.13|5808.63|191
1728667940000|2024-10-11 17:32:20|5809.63|5809.13|5809.63|5809.13|5809.63|5809.13|5809.63|5809.13|126
1728667950000|2024-10-11 17:32:30|5809.38|5808.88|5809.88|5809.38|5809.88|5809.38|5809.38|5808.88|160
1728667960000|2024-10-11 17:32:40|5809.63|5809.13|5809.63|5809.13|5809.63|5809.13|5809.63|5809.13|152
1728667970000|2024-10-11 17:32:50|5809.38|5808.88|5809.38|5808.88|5809.38|5808.88|5809.13|5808.63|137
1728667980000|2024-10-11 17:33:00|5809.13|5808.63|5809.13|5808.63|5809.25|5808.75|5808.88|5808.38|362
1728667990000|2024-10-11 17:33:10|5808.88|5808.38|5808.88|5808.38|5808.88|5808.38|5808.88|5808.38|126
1728668000000|2024-10-11 17:33:20|5809.13|5808.63|5809.13|5808.63|5809.13|5808.63|5809.13|5808.63|28
1728668010000|2024-10-11 17:33:30|5808.88|5808.38|5809.13|5808.63|5809.13|5808.63|5808.88|5808.38|119
1728668020000|2024-10-11 17:33:40|||||||||109
1728668030000|2024-10-11 17:33:50|5808.88|5808.38|5808.88|5808.38|5808.88|5808.38|5808.88|5808.38|86
1728668040000|2024-10-11 17:34:00|5808.63|5808.13|5808.88|5808.38|5808.88|5808.38|5808.63|5808.13|447
1728668050000|2024-10-11 17:34:10|5808.63|5808.13|5808.38|5807.88|5808.63|5808.13|5808.38|5807.88|150
1728668060000|2024-10-11 17:34:20|5808.63|5808.13|5808.38|5807.88|5808.63|5808.13|5808.38|5807.88|126
1728668070000|2024-10-11 17:34:30|5808.13|5807.63|5808.13|5807.63|5808.25|5807.75|5808.13|5807.63|185
1728668080000|2024-10-11 17:34:40|5808.38|5807.88|5807.88|5807.38|5808.38|5807.88|5807.88|5807.38|127
1728668090000|2024-10-11 17:34:50|5807.63|5807.13|5807.63|5807.13|5807.63|5807.13|5807.38|5806.88|165
1728668100000|2024-10-11 17:35:00|5807.38|5806.88|5807.13|5806.63|5807.38|5806.88|5806.88|5806.38|176
1728668110000|2024-10-11 17:35:10|||||||||114
1728668120000|2024-10-11 17:35:20|5806.88|5806.38|5807.13|5806.63|5807.13|5806.63|5806.63|5806.13|313
1728668130000|2024-10-11 17:35:30|5807.38|5806.88|5807.13|5806.63|5807.38|5806.88|5806.88|5806.38|214
1728668140000|2024-10-11 17:35:40|5806.88|5806.38|5806.88|5806.38|5806.88|5806.38|5806.88|5806.38|81
1728668150000|2024-10-11 17:35:50|5806.63|5806.13|5806.63|5806.13|5806.63|5806.13|5806.63|5806.13|241
1728668160000|2024-10-11 17:36:00|5806.88|5806.38|5807.88|5807.38|5807.88|5807.38|5806.88|5806.38|399
1728668170000|2024-10-11 17:36:10|5808.13|5807.63|5807.63|5807.13|5808.13|5807.63|5807.63|5807.13|277
1728668180000|2024-10-11 17:36:20|5807.88|5807.38|5807.88|5807.38|5807.88|5807.38|5807.88|5807.38|90
1728668190000|2024-10-11 17:36:30|5808.13|5807.63|5808.38|5807.88|5808.38|5807.88|5807.88|5807.38|182
1728668200000|2024-10-11 17:36:40|5808.13|5807.63|5807.88|5807.38|5808.13|5807.63|5807.88|5807.38|170
1728668210000|2024-10-11 17:36:50|5807.63|5807.13|5807.88|5807.38|5807.88|5807.38|5807.63|5807.13|71
1728668220000|2024-10-11 17:37:00|5807.63|5807.13|5807.88|5807.38|5807.88|5807.38|5807.63|5807.13|115
1728668230000|2024-10-11 17:37:10|5807.63|5807.13|5807.63|5807.13|5807.63|5807.13|5807.63|5807.13|51
1728668240000|2024-10-11 17:37:20|5807.88|5807.38|5807.88|5807.38|5808.13|5807.63|5807.88|5807.38|71
1728668250000|2024-10-11 17:37:30|||||||||18
1728668260000|2024-10-11 17:37:40|5808|5807.5|5808.38|5807.88|5808.38|5807.88|5807.88|5807.38|154
1728668270000|2024-10-11 17:37:50|5808.13|5807.63|5808.63|5808.13|5808.63|5808.13|5808.13|5807.63|58
1728668280000|2024-10-11 17:38:00|5808.38|5807.88|5808.88|5808.38|5808.88|5808.38|5808.38|5807.88|145
1728668290000|2024-10-11 17:38:10|5808.63|5808.13|5808.38|5807.88|5808.63|5808.13|5808.38|5807.88|91
1728668300000|2024-10-11 17:38:20|5808.5|5808|5808.38|5807.88|5808.5|5808|5808.38|5807.88|43
1728668310000|2024-10-11 17:38:30|5808.25|5807.75|5808.13|5807.63|5808.38|5807.88|5808.13|5807.63|108
1728668320000|2024-10-11 17:38:40|5808.38|5807.88|5808.38|5807.88|5808.38|5807.88|5808.38|5807.88|25
1728668330000|2024-10-11 17:38:50|5808.63|5808.13|5809.13|5808.63|5809.13|5808.63|5808.63|5808.13|181
1728668340000|2024-10-11 17:39:00|5808.88|5808.38|5809.13|5808.63|5809.13|5808.63|5808.88|5808.38|163
1728668350000|2024-10-11 17:39:10|5808.88|5808.38|5809.13|5808.63|5809.13|5808.63|5808.88|5808.38|116
1728668360000|2024-10-11 17:39:20|5808.88|5808.38|5809.13|5808.63|5809.13|5808.63|5808.88|5808.38|94
1728668370000|2024-10-11 17:39:30|5808.88|5808.38|5809.13|5808.63|5809.13|5808.63|5808.88|5808.38|51
1728668380000|2024-10-11 17:39:40|5809.38|5808.88|5809.63|5809.13|5809.63|5809.13|5809.38|5808.88|164
1728668390000|2024-10-11 17:39:50|5809.88|5809.38|5809.88|5809.38|5809.88|5809.38|5809.63|5809.13|200
1728668400000|2024-10-11 17:40:00|5810.38|5809.88|5810.38|5809.88|5810.63|5810.13|5810.13|5809.63|627
1728668410000|2024-10-11 17:40:10|5810.63|5810.13|5810.38|5809.88|5810.63|5810.13|5810.38|5809.88|114
1728668420000|2024-10-11 17:40:20|5810.13|5809.63|5810.38|5809.88|5810.38|5809.88|5810.13|5809.63|111
1728668430000|2024-10-11 17:40:30|||||||||32
1728668440000|2024-10-11 17:40:40|||||||||84
1728668450000|2024-10-11 17:40:50|5810.5|5810|5810.38|5809.88|5810.5|5810|5810.38|5809.88|100
1728668460000|2024-10-11 17:41:00|5810.13|5809.63|5810.38|5809.88|5810.38|5809.88|5810.13|5809.63|312
1728668470000|2024-10-11 17:41:10|5810.63|5810.13|5810.63|5810.13|5810.63|5810.13|5810.38|5809.88|139
1728668480000|2024-10-11 17:41:20|5810.38|5809.88|5810.5|5810|5810.63|5810.13|5810.38|5809.88|166
1728668490000|2024-10-11 17:41:30|5810.63|5810.13|5810.63|5810.13|5810.63|5810.13|5810.5|5810|58
1728668500000|2024-10-11 17:41:40|5810.88|5810.38|5810.63|5810.13|5810.88|5810.38|5810.63|5810.13|220
1728668510000|2024-10-11 17:41:50|5810.38|5809.88|5810.13|5809.63|5810.38|5809.88|5810.13|5809.63|213
1728668520000|2024-10-11 17:42:00|5810.38|5809.88|5810.38|5809.88|5810.38|5809.88|5810.13|5809.63|174
1728668530000|2024-10-11 17:42:10|||||||||94
1728668540000|2024-10-11 17:42:20|||||||||38
1728668550000|2024-10-11 17:42:30|5810.13|5809.63|5810.13|5809.63|5810.13|5809.63|5810.13|5809.63|129
1728668560000|2024-10-11 17:42:40|5810.38|5809.88|5810.13|5809.63|5810.38|5809.88|5810.13|5809.63|166
1728668570000|2024-10-11 17:42:50|5810.38|5809.88|5810.38|5809.88|5810.38|5809.88|5810.38|5809.88|103
1728668580000|2024-10-11 17:43:00|||||||||19
1728668590000|2024-10-11 17:43:10|5810.63|5810.13|5810.38|5809.88|5810.63|5810.13|5810.38|5809.88|282
1728668600000|2024-10-11 17:43:20|||||||||72
1728668610000|2024-10-11 17:43:30|5810.13|5809.63|5810.13|5809.63|5810.38|5809.88|5810.13|5809.63|391
1728668620000|2024-10-11 17:43:40|5810.38|5809.88|5810.63|5810.13|5810.63|5810.13|5810.13|5809.63|191
1728668630000|2024-10-11 17:43:50|5810.38|5809.88|5810.63|5810.13|5810.63|5810.13|5810.38|5809.88|246
1728668640000|2024-10-11 17:44:00|5810.38|5809.88|5810.63|5810.13|5810.63|5810.13|5810.38|5809.88|91
1728668650000|2024-10-11 17:44:10|5810.88|5810.38|5811.13|5810.63|5811.13|5810.63|5810.88|5810.38|275
1728668660000|2024-10-11 17:44:20|5811.38|5810.88|5811.13|5810.63|5811.38|5810.88|5811.13|5810.63|377
1728668670000|2024-10-11 17:44:30|5811.38|5810.88|5811.88|5811.38|5811.88|5811.38|5811.38|5810.88|645
1728668680000|2024-10-11 17:44:40|||||||||182
1728668690000|2024-10-11 17:44:50|5812.13|5811.63|5812.13|5811.63|5812.13|5811.63|5812.13|5811.63|107
1728668700000|2024-10-11 17:45:00|5811.88|5811.38|5812.38|5811.88|5812.38|5811.88|5811.88|5811.38|304
1728668710000|2024-10-11 17:45:10|5812.13|5811.63|5812.63|5812.13|5812.63|5812.13|5812.13|5811.63|182
1728668720000|2024-10-11 17:45:20|5812.38|5811.88|5812.88|5812.38|5812.88|5812.38|5812.38|5811.88|626
1728668730000|2024-10-11 17:45:30|5813.13|5812.63|5813.13|5812.63|5813.38|5812.88|5813.13|5812.63|311
1728668740000|2024-10-11 17:45:40|5812.88|5812.38|5812.38|5811.88|5812.88|5812.38|5812.13|5811.63|440
1728668750000|2024-10-11 17:45:50|5812.63|5812.13|5812.63|5812.13|5812.63|5812.13|5812.38|5811.88|220
1728668760000|2024-10-11 17:46:00|5812.38|5811.88|5812.38|5811.88|5812.38|5811.88|5812.38|5811.88|242
1728668770000|2024-10-11 17:46:10|||||||||21
1728668780000|2024-10-11 17:46:20|5812.63|5812.13|5812.63|5812.13|5812.63|5812.13|5812.63|5812.13|202
1728668790000|2024-10-11 17:46:30|||||||||123
1728668800000|2024-10-11 17:46:40|||||||||3
1728668810000|2024-10-11 17:46:50|5812.38|5811.88|5812.63|5812.13|5812.63|5812.13|5812.38|5811.88|241
1728668820000|2024-10-11 17:47:00|5812.13|5811.63|5811.88|5811.38|5812.13|5811.63|5811.88|5811.38|299
1728668830000|2024-10-11 17:47:10|5812.13|5811.63|5811.63|5811.13|5812.13|5811.63|5811.63|5811.13|236
1728668840000|2024-10-11 17:47:20|5811.38|5810.88|5811.63|5811.13|5811.63|5811.13|5811.38|5810.88|392
1728668850000|2024-10-11 17:47:30|5811.88|5811.38|5811.88|5811.38|5811.88|5811.38|5811.88|5811.38|279
1728668860000|2024-10-11 17:47:40|5812.13|5811.63|5812.13|5811.63|5812.13|5811.63|5811.88|5811.38|126
1728668870000|2024-10-11 17:47:50|||||||||15
1728668880000|2024-10-11 17:48:00|5811.88|5811.38|5811.88|5811.38|5811.88|5811.38|5811.88|5811.38|115
1728668890000|2024-10-11 17:48:10|5812.13|5811.63|5812.13|5811.63|5812.13|5811.63|5812.13|5811.63|76
1728668900000|2024-10-11 17:48:20|5811.88|5811.38|5812.13|5811.63|5812.13|5811.63|5811.88|5811.38|203
1728668910000|2024-10-11 17:48:30|5811.88|5811.38|5812.13|5811.63|5812.13|5811.63|5811.88|5811.38|74
1728668920000|2024-10-11 17:48:40|5812.38|5811.88|5812.13|5811.63|5812.38|5811.88|5812.13|5811.63|133
1728668930000|2024-10-11 17:48:50|5811.88|5811.38|5811.88|5811.38|5811.88|5811.38|5811.88|5811.38|110
1728668940000|2024-10-11 17:49:00|5812.13|5811.63|5812.38|5811.88|5812.38|5811.88|5812.13|5811.63|206
1728668950000|2024-10-11 17:49:10|5812.63|5812.13|5812.63|5812.13|5812.63|5812.13|5812.63|5812.13|112
1728668960000|2024-10-11 17:49:20|5812.38|5811.88|5812.63|5812.13|5812.63|5812.13|5812.38|5811.88|281
1728668970000|2024-10-11 17:49:30|5812.5|5812|5812.38|5811.88|5812.63|5812.13|5812.38|5811.88|257
1728668980000|2024-10-11 17:49:40|5812.13|5811.63|5812.38|5811.88|5812.38|5811.88|5812.13|5811.63|75
1728668990000|2024-10-11 17:49:50|5812.13|5811.63|5811.88|5811.38|5812.13|5811.63|5811.88|5811.38|116
1728669000000|2024-10-11 17:50:00|5812.13|5811.63|5812.13|5811.63|5812.38|5811.88|5811.88|5811.38|261
1728669010000|2024-10-11 17:50:10|5812.38|5811.88|5812.13|5811.63|5812.38|5811.88|5812.13|5811.63|44
1728669020000|2024-10-11 17:50:20|5812.38|5811.88|5812.38|5811.88|5812.38|5811.88|5812.38|5811.88|88
1728669030000|2024-10-11 17:50:30|||||||||19
1728669040000|2024-10-11 17:50:40|5812.13|5811.63|5812.38|5811.88|5812.38|5811.88|5812.13|5811.63|161
1728669050000|2024-10-11 17:50:50|5812.13|5811.63|5812.13|5811.63|5812.25|5811.75|5812.13|5811.63|143
1728669060000|2024-10-11 17:51:00|5812|5811.5|5812.38|5811.88|5812.38|5811.88|5812|5811.5|237
1728669070000|2024-10-11 17:51:10|5812.13|5811.63|5811.88|5811.38|5812.13|5811.63|5811.88|5811.38|54
1728669080000|2024-10-11 17:51:20|5812.13|5811.63|5812.38|5811.88|5812.38|5811.88|5812.13|5811.63|182
1728669090000|2024-10-11 17:51:30|5812.63|5812.13|5812.38|5811.88|5812.63|5812.13|5812.38|5811.88|185
1728669100000|2024-10-11 17:51:40|||||||||17
1728669110000|2024-10-11 17:51:50|||||||||6
1728669120000|2024-10-11 17:52:00|5812.63|5812.13|5813.13|5812.63|5813.13|5812.63|5812.63|5812.13|391
1728669130000|2024-10-11 17:52:10|5813.38|5812.88|5812.88|5812.38|5813.38|5812.88|5812.88|5812.38|455
1728669140000|2024-10-11 17:52:20|5813.13|5812.63|5813.38|5812.88|5813.38|5812.88|5813.13|5812.63|90
1728669150000|2024-10-11 17:52:30|||||||||157
1728669160000|2024-10-11 17:52:40|||||||||158
1728669170000|2024-10-11 17:52:50|5813.63|5813.13|5813.63|5813.13|5813.63|5813.13|5813.63|5813.13|68
1728669180000|2024-10-11 17:53:00|5813.38|5812.88|5813.38|5812.88|5813.38|5812.88|5813.38|5812.88|96
1728669190000|2024-10-11 17:53:10|5813.13|5812.63|5812.88|5812.38|5813.13|5812.63|5812.88|5812.38|254
1728669200000|2024-10-11 17:53:20|5813.13|5812.63|5813.13|5812.63|5813.13|5812.63|5813.13|5812.63|123
1728669210000|2024-10-11 17:53:30|5813.38|5812.88|5813.38|5812.88|5813.38|5812.88|5813.38|5812.88|274
1728669220000|2024-10-11 17:53:40|5813.13|5812.63|5813.13|5812.63|5813.13|5812.63|5813.13|5812.63|158
1728669230000|2024-10-11 17:53:50|||||||||42
1728669240000|2024-10-11 17:54:00|5812.88|5812.38|5812.88|5812.38|5813.13|5812.63|5812.88|5812.38|242
1728669250000|2024-10-11 17:54:10|5813.13|5812.63|5813.13|5812.63|5813.13|5812.63|5813.13|5812.63|90
1728669260000|2024-10-11 17:54:20|||||||||77
1728669270000|2024-10-11 17:54:30|||||||||11
1728669280000|2024-10-11 17:54:40|5813.38|5812.88|5813.13|5812.63|5813.38|5812.88|5813.13|5812.63|108
1728669290000|2024-10-11 17:54:50|5812.88|5812.38|5812.88|5812.38|5812.88|5812.38|5812.88|5812.38|121
1728669300000|2024-10-11 17:55:00|5812.63|5812.13|5812.63|5812.13|5812.88|5812.38|5812.63|5812.13|248
1728669310000|2024-10-11 17:55:10|5812.38|5811.88|5812.63|5812.13|5812.63|5812.13|5812.38|5811.88|112
1728669320000|2024-10-11 17:55:20|5812.38|5811.88|5812.38|5811.88|5812.38|5811.88|5812.38|5811.88|223
1728669330000|2024-10-11 17:55:30|5812.63|5812.13|5812.38|5811.88|5812.63|5812.13|5812.38|5811.88|110
1728669340000|2024-10-11 17:55:40|5812.13|5811.63|5811.88|5811.38|5812.13|5811.63|5811.88|5811.38|149
1728669350000|2024-10-11 17:55:50|||||||||129
1728669360000|2024-10-11 17:56:00|5812.13|5811.63|5812.63|5812.13|5812.63|5812.13|5812.13|5811.63|165
1728669370000|2024-10-11 17:56:10|5812.38|5811.88|5812.13|5811.63|5812.38|5811.88|5812.13|5811.63|207
1728669380000|2024-10-11 17:56:20|||||||||8
1728669390000|2024-10-11 17:56:30|5811.88|5811.38|5811.63|5811.13|5812.13|5811.63|5811.63|5811.13|203
1728669400000|2024-10-11 17:56:40|5810.88|5810.38|5811.63|5811.13|5811.63|5811.13|5810.88|5810.38|2441
1728669410000|2024-10-11 17:56:50|5811.88|5811.38|5812.38|5811.88|5812.38|5811.88|5811.88|5811.38|284
1728669420000|2024-10-11 17:57:00|||||||||22
1728669430000|2024-10-11 17:57:10|||||||||70
1728669440000|2024-10-11 17:57:20|||||||||229
1728669450000|2024-10-11 17:57:30|5812.13|5811.63|5812.13|5811.63|5812.13|5811.63|5812.13|5811.63|173
1728669460000|2024-10-11 17:57:40|5811.63|5811.13|5811.38|5810.88|5811.63|5811.13|5811.38|5810.88|214
1728669470000|2024-10-11 17:57:50|5811.63|5811.13|5811.63|5811.13|5811.63|5811.13|5811.63|5811.13|245
1728669480000|2024-10-11 17:58:00|5811.88|5811.38|5811.88|5811.38|5811.88|5811.38|5811.63|5811.13|165
1728669490000|2024-10-11 17:58:10|5811.5|5811|5811.63|5811.13|5811.63|5811.13|5811.5|5811|131
1728669500000|2024-10-11 17:58:20|5811.38|5810.88|5811.88|5811.38|5811.88|5811.38|5811.38|5810.88|128
1728669510000|2024-10-11 17:58:30|||||||||61
1728669520000|2024-10-11 17:58:40|5811.63|5811.13|5811.38|5810.88|5811.63|5811.13|5811.13|5810.63|155
1728669530000|2024-10-11 17:58:50|5811.13|5810.63|5811.38|5810.88|5811.38|5810.88|5811.13|5810.63|165
1728669540000|2024-10-11 17:59:00|5811.13|5810.63|5811.38|5810.88|5811.38|5810.88|5811.13|5810.63|283
1728669550000|2024-10-11 17:59:10|5811.63|5811.13|5811.63|5811.13|5811.63|5811.13|5811.63|5811.13|73
1728669560000|2024-10-11 17:59:20|5811.38|5810.88|5811.38|5810.88|5811.38|5810.88|5811.38|5810.88|103
1728669570000|2024-10-11 17:59:30|5811.63|5811.13|5811.63|5811.13|5811.63|5811.13|5811.63|5811.13|53
1728669580000|2024-10-11 17:59:40|||||||||23
1728669590000|2024-10-11 17:59:50|5811.38|5810.88|5811.38|5810.88|5811.38|5810.88|5811.38|5810.88|185
1728669600000|2024-10-11 18:00:00|5811.13|5810.63|5811.13|5810.63|5811.38|5810.88|5811.13|5810.63|475
1728669610000|2024-10-11 18:00:10|5811.38|5810.88|5811.63|5811.13|5811.63|5811.13|5811.38|5810.88|101
1728669620000|2024-10-11 18:00:20|5811.38|5810.88|5811.88|5811.38|5811.88|5811.38|5811.38|5810.88|137
1728669630000|2024-10-11 18:00:30|5812.13|5811.63|5811.38|5810.88|5812.13|5811.63|5811.38|5810.88|196
1728669640000|2024-10-11 18:00:40|5811.13|5810.63|5811.88|5811.38|5811.88|5811.38|5811.13|5810.63|259
1728669650000|2024-10-11 18:00:50|5811.63|5811.13|5811.88|5811.38|5811.88|5811.38|5811.63|5811.13|148
1728669660000|2024-10-11 18:01:00|5811.63|5811.13|5812.13|5811.63|5812.13|5811.63|5811.63|5811.13|307
1728669670000|2024-10-11 18:01:10|||||||||87
1728669680000|2024-10-11 18:01:20|||||||||116
1728669690000|2024-10-11 18:01:30|5812.38|5811.88|5811.88|5811.38|5812.38|5811.88|5811.88|5811.38|302
1728669700000|2024-10-11 18:01:40|5812.13|5811.63|5811.63|5811.13|5812.13|5811.63|5811.63|5811.13|47
1728669710000|2024-10-11 18:01:50|||||||||44
1728669720000|2024-10-11 18:02:00|5811.38|5810.88|5811.38|5810.88|5811.38|5810.88|5811.38|5810.88|117
1728669730000|2024-10-11 18:02:10|5811.63|5811.13|5811.63|5811.13|5811.63|5811.13|5811.63|5811.13|155
1728669740000|2024-10-11 18:02:20|5811.88|5811.38|5812.13|5811.63|5812.13|5811.63|5811.63|5811.13|147
1728669750000|2024-10-11 18:02:30|5811.88|5811.38|5811.63|5811.13|5811.88|5811.38|5811.63|5811.13|66
1728669760000|2024-10-11 18:02:40|||||||||59
1728669770000|2024-10-11 18:02:50|||||||||3
1728669780000|2024-10-11 18:03:00|5811.38|5810.88|5811.38|5810.88|5811.38|5810.88|5811.38|5810.88|36
1728669790000|2024-10-11 18:03:10|5811.13|5810.63|5810.88|5810.38|5811.13|5810.63|5810.88|5810.38|56
1728669800000|2024-10-11 18:03:20|5810.63|5810.13|5810.38|5809.88|5810.63|5810.13|5810.38|5809.88|505
1728669810000|2024-10-11 18:03:30|5810.63|5810.13|5810.13|5809.63|5810.63|5810.13|5810.13|5809.63|426
1728669820000|2024-10-11 18:03:40|5810.38|5809.88|5810.13|5809.63|5810.38|5809.88|5810.13|5809.63|123
1728669830000|2024-10-11 18:03:50|5810.38|5809.88|5811.13|5810.63|5811.13|5810.63|5810.38|5809.88|171
1728669840000|2024-10-11 18:04:00|5811.38|5810.88|5811.38|5810.88|5811.38|5810.88|5811.13|5810.63|140
1728669850000|2024-10-11 18:04:10|5811.13|5810.63|5811.63|5811.13|5811.63|5811.13|5811.13|5810.63|191
1728669860000|2024-10-11 18:04:20|5811.88|5811.38|5812.13|5811.63|5812.38|5811.88|5811.88|5811.38|313
1728669870000|2024-10-11 18:04:30|5812.38|5811.88|5812.38|5811.88|5812.38|5811.88|5812.38|5811.88|111
1728669880000|2024-10-11 18:04:40|5812.63|5812.13|5812.63|5812.13|5812.63|5812.13|5812.63|5812.13|240
1728669890000|2024-10-11 18:04:50|5812.38|5811.88|5812.63|5812.13|5812.88|5812.38|5812.38|5811.88|150
1728669900000|2024-10-11 18:05:00|5812.88|5812.38|5813.13|5812.63|5813.13|5812.63|5812.88|5812.38|274
1728669910000|2024-10-11 18:05:10|5812.88|5812.38|5813.13|5812.63|5813.13|5812.63|5812.63|5812.13|321
1728669920000|2024-10-11 18:05:20|5813.38|5812.88|5813.38|5812.88|5813.63|5813.13|5813.38|5812.88|430
1728669930000|2024-10-11 18:05:30|5813.13|5812.63|5813.13|5812.63|5813.13|5812.63|5813.13|5812.63|167
1728669940000|2024-10-11 18:05:40|||||||||30
1728669950000|2024-10-11 18:05:50|||||||||111
1728669960000|2024-10-11 18:06:00|5813.38|5812.88|5813.38|5812.88|5813.38|5812.88|5813.38|5812.88|67
1728669970000|2024-10-11 18:06:10|5813.63|5813.13|5813.63|5813.13|5813.63|5813.13|5813.38|5812.88|129
1728669980000|2024-10-11 18:06:20|5813.38|5812.88|5813.38|5812.88|5813.38|5812.88|5813.38|5812.88|73
1728669990000|2024-10-11 18:06:30|5813.13|5812.63|5813.13|5812.63|5813.38|5812.88|5813.13|5812.63|216
1728670000000|2024-10-11 18:06:40|5812.88|5812.38|5812.88|5812.38|5813.13|5812.63|5812.88|5812.38|123
1728670010000|2024-10-11 18:06:50|5812.63|5812.13|5812.88|5812.38|5813.13|5812.63|5812.63|5812.13|219
1728670020000|2024-10-11 18:07:00|5813.13|5812.63|5812.88|5812.38|5813.13|5812.63|5812.88|5812.38|92
1728670030000|2024-10-11 18:07:10|5813.13|5812.63|5813.38|5812.88|5813.38|5812.88|5812.88|5812.38|192
1728670040000|2024-10-11 18:07:20|||||||||51
1728670050000|2024-10-11 18:07:30|5813.13|5812.63|5813.63|5813.13|5813.63|5813.13|5813.13|5812.63|257
1728670060000|2024-10-11 18:07:40|||||||||99
1728670070000|2024-10-11 18:07:50|5813.88|5813.38|5813.88|5813.38|5813.88|5813.38|5813.63|5813.13|220
1728670080000|2024-10-11 18:08:00|5814.13|5813.63|5813.88|5813.38|5814.13|5813.63|5813.88|5813.38|495
1728670090000|2024-10-11 18:08:10|5814.13|5813.63|5814.13|5813.63|5814.25|5813.75|5814.13|5813.63|250
1728670100000|2024-10-11 18:08:20|5813.88|5813.38|5813.63|5813.13|5813.88|5813.38|5813.63|5813.13|207
1728670110000|2024-10-11 18:08:30|||||||||68
1728670120000|2024-10-11 18:08:40|5813.38|5812.88|5813.88|5813.38|5813.88|5813.38|5813.38|5812.88|168
1728670130000|2024-10-11 18:08:50|5814.13|5813.63|5813.88|5813.38|5814.13|5813.63|5813.88|5813.38|243
1728670140000|2024-10-11 18:09:00|5813.63|5813.13|5813.88|5813.38|5813.88|5813.38|5813.63|5813.13|107
1728670150000|2024-10-11 18:09:10|5813.75|5813.25|5813.63|5813.13|5813.88|5813.38|5813.63|5813.13|80
1728670160000|2024-10-11 18:09:20|5813.88|5813.38|5813.88|5813.38|5813.88|5813.38|5813.63|5813.13|97
1728670170000|2024-10-11 18:09:30|5814.13|5813.63|5814.13|5813.63|5814.13|5813.63|5813.88|5813.38|110
1728670180000|2024-10-11 18:09:40|5813.88|5813.38|5813.88|5813.38|5813.88|5813.38|5813.88|5813.38|81
1728670190000|2024-10-11 18:09:50|||||||||115
1728670200000|2024-10-11 18:10:00|5814.13|5813.63|5813.88|5813.38|5814.13|5813.63|5813.88|5813.38|263
1728670210000|2024-10-11 18:10:10|5814.13|5813.63|5814.63|5814.13|5814.63|5814.13|5814.13|5813.63|240
1728670220000|2024-10-11 18:10:20|5814.38|5813.88|5814.63|5814.13|5814.63|5814.13|5814.38|5813.88|183
1728670230000|2024-10-11 18:10:30|5814.38|5813.88|5814.63|5814.13|5814.63|5814.13|5814.38|5813.88|234
1728670240000|2024-10-11 18:10:40|5814.88|5814.38|5815.13|5814.63|5815.13|5814.63|5814.88|5814.38|138
1728670250000|2024-10-11 18:10:50|5814.88|5814.38|5814.88|5814.38|5814.88|5814.38|5814.63|5814.13|326
1728670260000|2024-10-11 18:11:00|5814.63|5814.13|5814.63|5814.13|5814.63|5814.13|5814.63|5814.13|191
1728670270000|2024-10-11 18:11:10|5814.88|5814.38|5814.63|5814.13|5814.88|5814.38|5814.63|5814.13|168
1728670280000|2024-10-11 18:11:20|5814.38|5813.88|5814.63|5814.13|5814.63|5814.13|5814.38|5813.88|137
1728670290000|2024-10-11 18:11:30|5814.75|5814.25|5814.63|5814.13|5814.88|5814.38|5814.63|5814.13|117
1728670300000|2024-10-11 18:11:40|5814.88|5814.38|5814.88|5814.38|5814.88|5814.38|5814.88|5814.38|102
1728670310000|2024-10-11 18:11:50|5814.63|5814.13|5815.38|5814.88|5815.38|5814.88|5814.63|5814.13|201
1728670320000|2024-10-11 18:12:00|5815.63|5815.13|5815.88|5815.38|5816.13|5815.63|5815.63|5815.13|855
1728670330000|2024-10-11 18:12:10|5815.63|5815.13|5815.63|5815.13|5815.88|5815.38|5815.63|5815.13|466
1728670340000|2024-10-11 18:12:20|5815.88|5815.38|5815.63|5815.13|5816.13|5815.63|5815.63|5815.13|610
1728670350000|2024-10-11 18:12:30|5815.38|5814.88|5815.38|5814.88|5815.38|5814.88|5815.38|5814.88|125
1728670360000|2024-10-11 18:12:40|5815.63|5815.13|5815.63|5815.13|5815.88|5815.38|5815.63|5815.13|190
1728670370000|2024-10-11 18:12:50|5815.88|5815.38|5815.63|5815.13|5815.88|5815.38|5815.63|5815.13|46
1728670380000|2024-10-11 18:13:00|5815.88|5815.38|5815.63|5815.13|5815.88|5815.38|5815.63|5815.13|199
1728670390000|2024-10-11 18:13:10|5815.38|5814.88|5815.38|5814.88|5815.38|5814.88|5815.38|5814.88|246
1728670400000|2024-10-11 18:13:20|5815.63|5815.13|5815.38|5814.88|5815.63|5815.13|5815.38|5814.88|43
1728670410000|2024-10-11 18:13:30|5815.13|5814.63|5815.13|5814.63|5815.13|5814.63|5814.88|5814.38|391
1728670420000|2024-10-11 18:13:40|5815.38|5814.88|5815.38|5814.88|5815.38|5814.88|5815.13|5814.63|100
1728670430000|2024-10-11 18:13:50|5815.13|5814.63|5815.13|5814.63|5815.13|5814.63|5815.13|5814.63|202
1728670440000|2024-10-11 18:14:00|5815.38|5814.88|5815.63|5815.13|5815.63|5815.13|5815.38|5814.88|102
1728670450000|2024-10-11 18:14:10|5815.38|5814.88|5814.88|5814.38|5815.38|5814.88|5814.88|5814.38|208
1728670460000|2024-10-11 18:14:20|5815.38|5814.88|5815.63|5815.13|5815.88|5815.38|5815.38|5814.88|210
1728670470000|2024-10-11 18:14:30|5815.88|5815.38|5815.88|5815.38|5815.88|5815.38|5815.88|5815.38|30
1728670480000|2024-10-11 18:14:40|||||||||7
1728670490000|2024-10-11 18:14:50|||||||||145
1728670500000|2024-10-11 18:15:00|5815.63|5815.13|5815.88|5815.38|5815.88|5815.38|5815.63|5815.13|245
1728670510000|2024-10-11 18:15:10|5815.63|5815.13|5816.13|5815.63|5816.13|5815.63|5815.63|5815.13|58
1728670520000|2024-10-11 18:15:20|5816.38|5815.88|5816.38|5815.88|5816.38|5815.88|5816.13|5815.63|196
1728670530000|2024-10-11 18:15:30|||||||||100
1728670540000|2024-10-11 18:15:40|5816.63|5816.13|5816.63|5816.13|5816.63|5816.13|5816.63|5816.13|240
1728670550000|2024-10-11 18:15:50|||||||||69
1728670560000|2024-10-11 18:16:00|5816.88|5816.38|5816.88|5816.38|5816.88|5816.38|5816.63|5816.13|251
1728670570000|2024-10-11 18:16:10|5816.63|5816.13|5816.88|5816.38|5816.88|5816.38|5816.63|5816.13|103
1728670580000|2024-10-11 18:16:20|5816.63|5816.13|5816.63|5816.13|5816.88|5816.38|5816.63|5816.13|182
1728670590000|2024-10-11 18:16:30|5816.88|5816.38|5816.88|5816.38|5816.88|5816.38|5816.88|5816.38|50
1728670600000|2024-10-11 18:16:40|5816.63|5816.13|5816.88|5816.38|5816.88|5816.38|5816.63|5816.13|212
1728670610000|2024-10-11 18:16:50|||||||||53
1728670620000|2024-10-11 18:17:00|5817.13|5816.63|5817.13|5816.63|5817.13|5816.63|5817.13|5816.63|216
1728670630000|2024-10-11 18:17:10|||||||||97
1728670640000|2024-10-11 18:17:20|5816.88|5816.38|5816.88|5816.38|5816.88|5816.38|5816.88|5816.38|92
1728670650000|2024-10-11 18:17:30|5816.63|5816.13|5816.63|5816.13|5816.63|5816.13|5816.38|5815.88|245
1728670660000|2024-10-11 18:17:40|||||||||100
1728670670000|2024-10-11 18:17:50|5816.88|5816.38|5816.63|5816.13|5816.88|5816.38|5816.63|5816.13|159
1728670680000|2024-10-11 18:18:00|5816.88|5816.38|5816.88|5816.38|5816.88|5816.38|5816.63|5816.13|187
1728670690000|2024-10-11 18:18:10|5817.13|5816.63|5817.13|5816.63|5817.13|5816.63|5816.88|5816.38|446
1728670700000|2024-10-11 18:18:20|5817.38|5816.88|5817.13|5816.63|5817.38|5816.88|5817.13|5816.63|87
1728670710000|2024-10-11 18:18:30|||||||||39
1728670720000|2024-10-11 18:18:40|5816.88|5816.38|5817.13|5816.63|5817.13|5816.63|5816.88|5816.38|178
1728670730000|2024-10-11 18:18:50|5817.38|5816.88|5817.38|5816.88|5817.38|5816.88|5817.38|5816.88|274
1728670740000|2024-10-11 18:19:00|5817.63|5817.13|5818.38|5817.88|5819.13|5818.63|5817.38|5816.88|2008
1728670750000|2024-10-11 18:19:10|5818.13|5817.63|5818.13|5817.63|5818.13|5817.63|5817.88|5817.38|553
1728670760000|2024-10-11 18:19:20|5817.88|5817.38|5817.63|5817.13|5817.88|5817.38|5817.38|5816.88|277
1728670770000|2024-10-11 18:19:30|5817.38|5816.88|5817.13|5816.63|5817.38|5816.88|5817.13|5816.63|103
1728670780000|2024-10-11 18:19:40|5816.88|5816.38|5817.13|5816.63|5817.13|5816.63|5816.88|5816.38|268
1728670790000|2024-10-11 18:19:50|5817.38|5816.88|5817.63|5817.13|5817.63|5817.13|5817.38|5816.88|227
1728670800000|2024-10-11 18:20:00|5817.88|5817.38|5817.88|5817.38|5818.13|5817.63|5817.88|5817.38|154
1728670810000|2024-10-11 18:20:10|5817.63|5817.13|5817.63|5817.13|5817.63|5817.13|5817.63|5817.13|128
1728670820000|2024-10-11 18:20:20|||||||||13
1728670830000|2024-10-11 18:20:30|5817.38|5816.88|5817.38|5816.88|5817.38|5816.88|5817.38|5816.88|248
1728670840000|2024-10-11 18:20:40|5817.63|5817.13|5817.63|5817.13|5817.63|5817.13|5817.63|5817.13|54
1728670850000|2024-10-11 18:20:50|5817.38|5816.88|5817.38|5816.88|5817.63|5817.13|5817.38|5816.88|120
1728670860000|2024-10-11 18:21:00|5817.63|5817.13|5817.63|5817.13|5817.88|5817.38|5817.63|5817.13|519
1728670870000|2024-10-11 18:21:10|||||||||162
1728670880000|2024-10-11 18:21:20|||||||||157
1728670890000|2024-10-11 18:21:30|||||||||5
1728670900000|2024-10-11 18:21:40|5817.88|5817.38|5817.88|5817.38|5817.88|5817.38|5817.88|5817.38|201
1728670910000|2024-10-11 18:21:50|5817.63|5817.13|5817.88|5817.38|5817.88|5817.38|5817.63|5817.13|84
1728670920000|2024-10-11 18:22:00|5817.63|5817.13|5817.63|5817.13|5817.63|5817.13|5817.38|5816.88|126
1728670930000|2024-10-11 18:22:10|||||||||131
1728670940000|2024-10-11 18:22:20|5817.88|5817.38|5817.88|5817.38|5817.88|5817.38|5817.88|5817.38|37
1728670950000|2024-10-11 18:22:30|5818.13|5817.63|5817.88|5817.38|5818.13|5817.63|5817.88|5817.38|100
1728670960000|2024-10-11 18:22:40|5817.63|5817.13|5817.63|5817.13|5817.63|5817.13|5817.63|5817.13|94
1728670970000|2024-10-11 18:22:50|5817.38|5816.88|5817.63|5817.13|5817.63|5817.13|5817.38|5816.88|224
1728670980000|2024-10-11 18:23:00|5817.88|5817.38|5817.63|5817.13|5817.88|5817.38|5817.38|5816.88|191
1728670990000|2024-10-11 18:23:10|5817.38|5816.88|5817.38|5816.88|5817.38|5816.88|5817.38|5816.88|74
1728671000000|2024-10-11 18:23:20|5817.13|5816.63|5817.13|5816.63|5817.13|5816.63|5816.88|5816.38|360
1728671010000|2024-10-11 18:23:30|||||||||132
1728671020000|2024-10-11 18:23:40|5816.88|5816.38|5816.38|5815.88|5816.88|5816.38|5816.38|5815.88|352
1728671030000|2024-10-11 18:23:50|5816.63|5816.13|5816.88|5816.38|5816.88|5816.38|5816.38|5815.88|320
1728671040000|2024-10-11 18:24:00|5816.63|5816.13|5816.63|5816.13|5816.63|5816.13|5816.63|5816.13|173
1728671050000|2024-10-11 18:24:10|5816.88|5816.38|5816.63|5816.13|5816.88|5816.38|5816.63|5816.13|92
1728671060000|2024-10-11 18:24:20|5816.88|5816.38|5816.63|5816.13|5816.88|5816.38|5816.63|5816.13|76
1728671070000|2024-10-11 18:24:30|5816.38|5815.88|5816.13|5815.63|5816.38|5815.88|5816.13|5815.63|207
1728671080000|2024-10-11 18:24:40|5816.38|5815.88|5816.38|5815.88|5816.63|5816.13|5816.38|5815.88|154
1728671090000|2024-10-11 18:24:50|||||||||21
1728671100000|2024-10-11 18:25:00|5816.13|5815.63|5815.38|5814.88|5816.13|5815.63|5815.38|5814.88|360
1728671110000|2024-10-11 18:25:10|||||||||193
1728671120000|2024-10-11 18:25:20|5815.63|5815.13|5815.38|5814.88|5815.63|5815.13|5815.38|5814.88|332
1728671130000|2024-10-11 18:25:30|5815.63|5815.13|5815.88|5815.38|5815.88|5815.38|5815.63|5815.13|188
1728671140000|2024-10-11 18:25:40|5816.13|5815.63|5815.88|5815.38|5816.13|5815.63|5815.88|5815.38|264
1728671150000|2024-10-11 18:25:50|||||||||125
1728671160000|2024-10-11 18:26:00|5816.13|5815.63|5815.63|5815.13|5816.13|5815.63|5815.63|5815.13|127
1728671170000|2024-10-11 18:26:10|5815.38|5814.88|5815.88|5815.38|5815.88|5815.38|5815.38|5814.88|157
1728671180000|2024-10-11 18:26:20|5816.13|5815.63|5816.13|5815.63|5816.13|5815.63|5816.13|5815.63|76
1728671190000|2024-10-11 18:26:30|||||||||54
1728671200000|2024-10-11 18:26:40|||||||||27
1728671210000|2024-10-11 18:26:50|||||||||44
1728671220000|2024-10-11 18:27:00|5815.88|5815.38|5815.63|5815.13|5815.88|5815.38|5815.63|5815.13|94
1728671230000|2024-10-11 18:27:10|5815.88|5815.38|5816.13|5815.63|5816.13|5815.63|5815.88|5815.38|114
1728671240000|2024-10-11 18:27:20|5816.38|5815.88|5816.38|5815.88|5816.38|5815.88|5816.38|5815.88|255
1728671250000|2024-10-11 18:27:30|||||||||30
1728671260000|2024-10-11 18:27:40|5816.63|5816.13|5816.63|5816.13|5816.63|5816.13|5816.63|5816.13|240
1728671270000|2024-10-11 18:27:50|5816.13|5815.63|5815.88|5815.38|5816.13|5815.63|5815.88|5815.38|325
1728671280000|2024-10-11 18:28:00|||||||||146
1728671290000|2024-10-11 18:28:10|5815.63|5815.13|5815.63|5815.13|5815.88|5815.38|5815.63|5815.13|262
1728671300000|2024-10-11 18:28:20|5815.38|5814.88|5815.38|5814.88|5815.38|5814.88|5815.38|5814.88|161
1728671310000|2024-10-11 18:28:30|5815.13|5814.63|5814.63|5814.13|5815.13|5814.63|5814.63|5814.13|394
1728671320000|2024-10-11 18:28:40|5814.88|5814.38|5814.88|5814.38|5815.13|5814.63|5814.88|5814.38|144
1728671330000|2024-10-11 18:28:50|||||||||85
1728671340000|2024-10-11 18:29:00|5814.63|5814.13|5814.38|5813.88|5814.63|5814.13|5814.13|5813.63|359
1728671350000|2024-10-11 18:29:10|5814.63|5814.13|5814.63|5814.13|5814.88|5814.38|5814.63|5814.13|301
1728671360000|2024-10-11 18:29:20|||||||||105
1728671370000|2024-10-11 18:29:30|5814.38|5813.88|5814.63|5814.13|5814.63|5814.13|5814.38|5813.88|215
1728671380000|2024-10-11 18:29:40|||||||||148
1728671390000|2024-10-11 18:29:50|||||||||118
1728671400000|2024-10-11 18:30:00|5814.88|5814.38|5815.13|5814.63|5815.38|5814.88|5814.88|5814.38|495
1728671410000|2024-10-11 18:30:10|||||||||70
1728671420000|2024-10-11 18:30:20|5814.88|5814.38|5814.88|5814.38|5814.88|5814.38|5814.88|5814.38|139
1728671430000|2024-10-11 18:30:30|5815.13|5814.63|5815.13|5814.63|5815.38|5814.88|5815.13|5814.63|246
1728671440000|2024-10-11 18:30:40|5814.88|5814.38|5815.13|5814.63|5815.13|5814.63|5814.88|5814.38|176
1728671450000|2024-10-11 18:30:50|||||||||67
1728671460000|2024-10-11 18:31:00|||||||||8
1728671470000|2024-10-11 18:31:10|5815.38|5814.88|5815.38|5814.88|5815.38|5814.88|5815.38|5814.88|438
1728671480000|2024-10-11 18:31:20|||||||||23
1728671490000|2024-10-11 18:31:30|5815.63|5815.13|5815.38|5814.88|5815.63|5815.13|5815.38|5814.88|296
1728671500000|2024-10-11 18:31:40|5815.63|5815.13|5816.13|5815.63|5816.13|5815.63|5815.63|5815.13|249
1728671510000|2024-10-11 18:31:50|5815.88|5815.38|5815.63|5815.13|5815.88|5815.38|5815.38|5814.88|392
1728671520000|2024-10-11 18:32:00|5815.38|5814.88|5815.63|5815.13|5815.88|5815.38|5815.38|5814.88|256
1728671530000|2024-10-11 18:32:10|5815.88|5815.38|5816.13|5815.63|5816.13|5815.63|5815.88|5815.38|120
1728671540000|2024-10-11 18:32:20|5816.38|5815.88|5815.88|5815.38|5816.38|5815.88|5815.88|5815.38|243
1728671550000|2024-10-11 18:32:30|5815.63|5815.13|5815.63|5815.13|5815.88|5815.38|5815.38|5814.88|349
1728671560000|2024-10-11 18:32:40|||||||||89
1728671570000|2024-10-11 18:32:50|||||||||129
1728671580000|2024-10-11 18:33:00|5815.38|5814.88|5815.38|5814.88|5815.38|5814.88|5815.38|5814.88|120
1728671590000|2024-10-11 18:33:10|5815.63|5815.13|5815.63|5815.13|5815.63|5815.13|5815.63|5815.13|22
1728671600000|2024-10-11 18:33:20|5815.88|5815.38|5815.88|5815.38|5815.88|5815.38|5815.88|5815.38|99
1728671610000|2024-10-11 18:33:30|5815.63|5815.13|5815.63|5815.13|5815.63|5815.13|5815.38|5814.88|164
1728671620000|2024-10-11 18:33:40|5815.38|5814.88|5815.38|5814.88|5815.38|5814.88|5815.38|5814.88|91
1728671630000|2024-10-11 18:33:50|5815.13|5814.63|5815.13|5814.63|5815.13|5814.63|5814.88|5814.38|137
1728671640000|2024-10-11 18:34:00|5815.38|5814.88|5815.38|5814.88|5815.38|5814.88|5815.38|5814.88|155
1728671650000|2024-10-11 18:34:10|5815.63|5815.13|5815.63|5815.13|5815.63|5815.13|5815.63|5815.13|198
1728671660000|2024-10-11 18:34:20|5815.38|5814.88|5815.38|5814.88|5815.38|5814.88|5815.38|5814.88|171
1728671670000|2024-10-11 18:34:30|||||||||44
1728671680000|2024-10-11 18:34:40|5815.13|5814.63|5815.13|5814.63|5815.38|5814.88|5815.13|5814.63|150
1728671690000|2024-10-11 18:34:50|||||||||66
1728671700000|2024-10-11 18:35:00|||||||||186
1728671710000|2024-10-11 18:35:10|5814.88|5814.38|5814.88|5814.38|5814.88|5814.38|5814.88|5814.38|111
1728671720000|2024-10-11 18:35:20|5815.13|5814.63|5814.63|5814.13|5815.13|5814.63|5814.63|5814.13|370
1728671730000|2024-10-11 18:35:30|5814.88|5814.38|5814.88|5814.38|5814.88|5814.38|5814.88|5814.38|117
1728671740000|2024-10-11 18:35:40|5815.13|5814.63|5815.13|5814.63|5815.13|5814.63|5814.88|5814.38|136
1728671750000|2024-10-11 18:35:50|5814.88|5814.38|5814.63|5814.13|5814.88|5814.38|5814.63|5814.13|60
1728671760000|2024-10-11 18:36:00|5814.88|5814.38|5814.88|5814.38|5814.88|5814.38|5814.63|5814.13|171
1728671770000|2024-10-11 18:36:10|||||||||12
1728671780000|2024-10-11 18:36:20|5814.38|5813.88|5814.63|5814.13|5814.63|5814.13|5814.38|5813.88|146
1728671790000|2024-10-11 18:36:30|5814.38|5813.88|5814.63|5814.13|5814.63|5814.13|5814.38|5813.88|74
1728671800000|2024-10-11 18:36:40|5814.38|5813.88|5814.38|5813.88|5814.38|5813.88|5814.38|5813.88|92
1728671810000|2024-10-11 18:36:50|5814.13|5813.63|5813.88|5813.38|5814.13|5813.63|5813.88|5813.38|612
1728671820000|2024-10-11 18:37:00|5813.63|5813.13|5813.88|5813.38|5814.13|5813.63|5813.63|5813.13|350
1728671830000|2024-10-11 18:37:10|5814.13|5813.63|5813.88|5813.38|5814.13|5813.63|5813.88|5813.38|129
1728671840000|2024-10-11 18:37:20|5814.13|5813.63|5813.88|5813.38|5814.13|5813.63|5813.88|5813.38|128
1728671850000|2024-10-11 18:37:30|||||||||19
1728671860000|2024-10-11 18:37:40|5813.38|5812.88|5813.38|5812.88|5813.63|5813.13|5813.38|5812.88|274
1728671870000|2024-10-11 18:37:50|5813.63|5813.13|5813.13|5812.63|5813.63|5813.13|5813.13|5812.63|268
1728671880000|2024-10-11 18:38:00|5812.88|5812.38|5813.13|5812.63|5813.13|5812.63|5812.88|5812.38|246
1728671890000|2024-10-11 18:38:10|||||||||37
1728671900000|2024-10-11 18:38:20|5812.88|5812.38|5812.88|5812.38|5812.88|5812.38|5812.63|5812.13|235
1728671910000|2024-10-11 18:38:30|5812.63|5812.13|5812.88|5812.38|5812.88|5812.38|5812.63|5812.13|268
1728671920000|2024-10-11 18:38:40|5812.13|5811.63|5811.88|5811.38|5812.63|5812.13|5811.88|5811.38|747
1728671930000|2024-10-11 18:38:50|5812.13|5811.63|5808.13|5807.63|5812.13|5811.63|5808.13|5807.63|3984
1728671940000|2024-10-11 18:39:00|5808.38|5807.88|5810.38|5809.88|5810.63|5810.13|5808.38|5807.88|3947
1728671950000|2024-10-11 18:39:10|5810.13|5809.63|5811.38|5810.88|5811.38|5810.88|5810.13|5809.63|925
1728671960000|2024-10-11 18:39:20|5811.63|5811.13|5811.63|5811.13|5811.63|5811.13|5811.13|5810.63|530
1728671970000|2024-10-11 18:39:30|5811.38|5810.88|5811.88|5811.38|5812.13|5811.63|5811.38|5810.88|577
1728671980000|2024-10-11 18:39:40|5811.63|5811.13|5811.63|5811.13|5811.63|5811.13|5811.13|5810.63|345
1728671990000|2024-10-11 18:39:50|5811.88|5811.38|5811.88|5811.38|5811.88|5811.38|5811.88|5811.38|161
1728672000000|2024-10-11 18:40:00|5811.63|5811.13|5812.13|5811.63|5812.38|5811.88|5811.63|5811.13|342
1728672010000|2024-10-11 18:40:10|5811.88|5811.38|5812.13|5811.63|5812.13|5811.63|5811.88|5811.38|171
1728672020000|2024-10-11 18:40:20|5811.88|5811.38|5811.63|5811.13|5812.13|5811.63|5811.63|5811.13|191
1728672030000|2024-10-11 18:40:30|5811.38|5810.88|5811.13|5810.63|5811.38|5810.88|5810.88|5810.38|309
1728672040000|2024-10-11 18:40:40|5810.88|5810.38|5810.88|5810.38|5811.13|5810.63|5810.88|5810.38|358
1728672050000|2024-10-11 18:40:50|5811.13|5810.63|5810.88|5810.38|5811.13|5810.63|5810.63|5810.13|177
1728672060000|2024-10-11 18:41:00|5810.63|5810.13|5810.63|5810.13|5811.13|5810.63|5810.63|5810.13|354
1728672070000|2024-10-11 18:41:10|||||||||21
1728672080000|2024-10-11 18:41:20|5810.75|5810.25|5810.88|5810.38|5810.88|5810.38|5810.75|5810.25|136
1728672090000|2024-10-11 18:41:30|5810.75|5810.25|5811.38|5810.88|5811.38|5810.88|5810.75|5810.25|213
1728672100000|2024-10-11 18:41:40|5811.13|5810.63|5811.13|5810.63|5811.38|5810.88|5811.13|5810.63|69
1728672110000|2024-10-11 18:41:50|5811.38|5810.88|5811.88|5811.38|5812.13|5811.63|5811.38|5810.88|218
1728672120000|2024-10-11 18:42:00|5812.13|5811.63|5812.88|5812.38|5813.13|5812.63|5812.13|5811.63|635
1728672130000|2024-10-11 18:42:10|5812.63|5812.13|5812.88|5812.38|5812.88|5812.38|5812.63|5812.13|114
1728672140000|2024-10-11 18:42:20|5813.13|5812.63|5813.38|5812.88|5813.38|5812.88|5813.13|5812.63|406
1728672150000|2024-10-11 18:42:30|5813.63|5813.13|5813.63|5813.13|5813.63|5813.13|5813.38|5812.88|320
1728672160000|2024-10-11 18:42:40|||||||||169
1728672170000|2024-10-11 18:42:50|5813.38|5812.88|5813.13|5812.63|5813.63|5813.13|5813.13|5812.63|375
1728672180000|2024-10-11 18:43:00|5812.88|5812.38|5813.63|5813.13|5813.88|5813.38|5812.88|5812.38|337
1728672190000|2024-10-11 18:43:10|5813.88|5813.38|5813.38|5812.88|5813.88|5813.38|5813.38|5812.88|169
1728672200000|2024-10-11 18:43:20|||||||||75
1728672210000|2024-10-11 18:43:30|||||||||24
1728672220000|2024-10-11 18:43:40|5813.13|5812.63|5813.13|5812.63|5813.13|5812.63|5813.13|5812.63|161
1728672230000|2024-10-11 18:43:50|5813.38|5812.88|5813.63|5813.13|5813.63|5813.13|5813.38|5812.88|107
1728672240000|2024-10-11 18:44:00|5813.38|5812.88|5813.63|5813.13|5813.63|5813.13|5813.38|5812.88|107
1728672250000|2024-10-11 18:44:10|5813.38|5812.88|5813.38|5812.88|5813.63|5813.13|5813.38|5812.88|86
1728672260000|2024-10-11 18:44:20|5813.63|5813.13|5813.5|5813|5813.63|5813.13|5813.38|5812.88|111
1728672270000|2024-10-11 18:44:30|5813.63|5813.13|5813.38|5812.88|5813.63|5813.13|5813.38|5812.88|59
1728672280000|2024-10-11 18:44:40|5813.63|5813.13|5813.38|5812.88|5813.63|5813.13|5813.38|5812.88|97
1728672290000|2024-10-11 18:44:50|5813.63|5813.13|5813.63|5813.13|5813.63|5813.13|5813.38|5812.88|50
1728672300000|2024-10-11 18:45:00|5813.88|5813.38|5814.38|5813.88|5814.38|5813.88|5813.88|5813.38|342
1728672310000|2024-10-11 18:45:10|5814.63|5814.13|5815.13|5814.63|5815.13|5814.63|5814.63|5814.13|561
1728672320000|2024-10-11 18:45:20|5814.88|5814.38|5815.13|5814.63|5815.13|5814.63|5814.88|5814.38|383
1728672330000|2024-10-11 18:45:30|5814.88|5814.38|5814.88|5814.38|5814.88|5814.38|5814.88|5814.38|134
1728672340000|2024-10-11 18:45:40|5814.63|5814.13|5815.13|5814.63|5815.13|5814.63|5814.63|5814.13|188
1728672350000|2024-10-11 18:45:50|5815.38|5814.88|5815.63|5815.13|5815.63|5815.13|5815.13|5814.63|265
1728672360000|2024-10-11 18:46:00|5815.38|5814.88|5815.38|5814.88|5815.63|5815.13|5815.13|5814.63|318
1728672370000|2024-10-11 18:46:10|5815.63|5815.13|5815.63|5815.13|5815.63|5815.13|5815.63|5815.13|153
1728672380000|2024-10-11 18:46:20|5815.88|5815.38|5815.63|5815.13|5815.88|5815.38|5815.63|5815.13|148
1728672390000|2024-10-11 18:46:30|5815.38|5814.88|5815.38|5814.88|5815.38|5814.88|5815.38|5814.88|84
1728672400000|2024-10-11 18:46:40|||||||||49
1728672410000|2024-10-11 18:46:50|5815.13|5814.63|5815.13|5814.63|5815.13|5814.63|5815.13|5814.63|96
1728672420000|2024-10-11 18:47:00|5815.38|5814.88|5815.38|5814.88|5815.63|5815.13|5815.38|5814.88|279
1728672430000|2024-10-11 18:47:10|5815.63|5815.13|5815.63|5815.13|5815.63|5815.13|5815.63|5815.13|216
1728672440000|2024-10-11 18:47:20|5815.38|5814.88|5815.88|5815.38|5815.88|5815.38|5815.38|5814.88|99
1728672450000|2024-10-11 18:47:30|5815.63|5815.13|5815.63|5815.13|5815.88|5815.38|5815.63|5815.13|113
1728672460000|2024-10-11 18:47:40|||||||||99
1728672470000|2024-10-11 18:47:50|5815.38|5814.88|5815.13|5814.63|5815.38|5814.88|5815.13|5814.63|254
1728672480000|2024-10-11 18:48:00|5815.38|5814.88|5815.38|5814.88|5815.38|5814.88|5815.13|5814.63|72
1728672490000|2024-10-11 18:48:10|5815.13|5814.63|5814.88|5814.38|5815.13|5814.63|5814.88|5814.38|264
1728672500000|2024-10-11 18:48:20|5815.13|5814.63|5814.88|5814.38|5815.13|5814.63|5814.88|5814.38|38
1728672510000|2024-10-11 18:48:30|5815.13|5814.63|5815.13|5814.63|5815.13|5814.63|5815.13|5814.63|84
1728672520000|2024-10-11 18:48:40|5815.38|5814.88|5815.63|5815.13|5815.63|5815.13|5815.38|5814.88|85
1728672530000|2024-10-11 18:48:50|5815.38|5814.88|5815.38|5814.88|5815.63|5815.13|5815.38|5814.88|100
1728672540000|2024-10-11 18:49:00|5815.5|5815|5815.38|5814.88|5815.5|5815|5815.38|5814.88|36
1728672550000|2024-10-11 18:49:10|5815.13|5814.63|5815.13|5814.63|5815.13|5814.63|5815.13|5814.63|62
1728672560000|2024-10-11 18:49:20|||||||||110
1728672570000|2024-10-11 18:49:30|5814.88|5814.38|5814.88|5814.38|5814.88|5814.38|5814.88|5814.38|22
1728672580000|2024-10-11 18:49:40|5814.63|5814.13|5814.38|5813.88|5814.63|5814.13|5814.38|5813.88|163
1728672590000|2024-10-11 18:49:50|5814.13|5813.63|5814.13|5813.63|5814.38|5813.88|5814.13|5813.63|221
1728672600000|2024-10-11 18:50:00|5814.38|5813.88|5814.38|5813.88|5814.38|5813.88|5814.38|5813.88|77
1728672610000|2024-10-11 18:50:10|||||||||35
1728672620000|2024-10-11 18:50:20|5814.63|5814.13|5814.63|5814.13|5814.63|5814.13|5814.63|5814.13|84
1728672630000|2024-10-11 18:50:30|5814.88|5814.38|5814.63|5814.13|5814.88|5814.38|5814.63|5814.13|173
1728672640000|2024-10-11 18:50:40|||||||||7
1728672650000|2024-10-11 18:50:50|5814.38|5813.88|5814.38|5813.88|5814.63|5814.13|5814.38|5813.88|117
1728672660000|2024-10-11 18:51:00|5814.63|5814.13|5814.13|5813.63|5814.63|5814.13|5814.13|5813.63|162
1728672670000|2024-10-11 18:51:10|5814.38|5813.88|5814.38|5813.88|5814.38|5813.88|5814.38|5813.88|81
1728672680000|2024-10-11 18:51:20|5814.13|5813.63|5814.13|5813.63|5814.13|5813.63|5814.13|5813.63|11
1728672690000|2024-10-11 18:51:30|||||||||91
1728672700000|2024-10-11 18:51:40|5814.38|5813.88|5814.63|5814.13|5814.63|5814.13|5814.38|5813.88|137
1728672710000|2024-10-11 18:51:50|5814.38|5813.88|5814.38|5813.88|5814.38|5813.88|5814.38|5813.88|78
1728672720000|2024-10-11 18:52:00|5814.13|5813.63|5814.13|5813.63|5814.38|5813.88|5814.13|5813.63|84
1728672730000|2024-10-11 18:52:10|5814.38|5813.88|5814.38|5813.88|5814.38|5813.88|5814.38|5813.88|27
1728672740000|2024-10-11 18:52:20|5814.13|5813.63|5814.38|5813.88|5814.38|5813.88|5814.13|5813.63|74
1728672750000|2024-10-11 18:52:30|5814.13|5813.63|5814.13|5813.63|5814.13|5813.63|5814.13|5813.63|39
1728672760000|2024-10-11 18:52:40|5814.38|5813.88|5814.38|5813.88|5814.38|5813.88|5814.38|5813.88|62
1728672770000|2024-10-11 18:52:50|5814.13|5813.63|5814.13|5813.63|5814.13|5813.63|5814.13|5813.63|53
1728672780000|2024-10-11 18:53:00|5813.88|5813.38|5814.13|5813.63|5814.13|5813.63|5813.88|5813.38|133
1728672790000|2024-10-11 18:53:10|5814.38|5813.88|5814.13|5813.63|5814.38|5813.88|5814.13|5813.63|110
1728672800000|2024-10-11 18:53:20|5813.88|5813.38|5813.88|5813.38|5813.88|5813.38|5813.88|5813.38|88
1728672810000|2024-10-11 18:53:30|5814.13|5813.63|5814.38|5813.88|5814.38|5813.88|5814.13|5813.63|60
1728672820000|2024-10-11 18:53:40|5814.63|5814.13|5814.38|5813.88|5814.63|5814.13|5814.13|5813.63|135
1728672830000|2024-10-11 18:53:50|5814.13|5813.63|5814.38|5813.88|5814.63|5814.13|5814.13|5813.63|140
1728672840000|2024-10-11 18:54:00|5814.63|5814.13|5814.38|5813.88|5814.63|5814.13|5814.38|5813.88|61
1728672850000|2024-10-11 18:54:10|5814.63|5814.13|5814.63|5814.13|5814.63|5814.13|5814.63|5814.13|88
1728672860000|2024-10-11 18:54:20|5814.38|5813.88|5814.38|5813.88|5814.38|5813.88|5814.38|5813.88|112
1728672870000|2024-10-11 18:54:30|||||||||110
1728672880000|2024-10-11 18:54:40|||||||||72
1728672890000|2024-10-11 18:54:50|5814.63|5814.13|5814.38|5813.88|5814.63|5814.13|5814.38|5813.88|112
1728672900000|2024-10-11 18:55:00|5814.63|5814.13|5814.63|5814.13|5814.63|5814.13|5814.63|5814.13|245
1728672910000|2024-10-11 18:55:10|5814.88|5814.38|5815.13|5814.63|5815.13|5814.63|5814.63|5814.13|170
1728672920000|2024-10-11 18:55:20|5815.38|5814.88|5815.63|5815.13|5815.63|5815.13|5815.38|5814.88|355
1728672930000|2024-10-11 18:55:30|5815.88|5815.38|5815.63|5815.13|5815.88|5815.38|5815.63|5815.13|106
1728672940000|2024-10-11 18:55:40|||||||||13
1728672950000|2024-10-11 18:55:50|||||||||113
1728672960000|2024-10-11 18:56:00|5815.88|5815.38|5815.88|5815.38|5815.88|5815.38|5815.88|5815.38|172
1728672970000|2024-10-11 18:56:10|5815.63|5815.13|5815.63|5815.13|5815.63|5815.13|5815.38|5814.88|220
1728672980000|2024-10-11 18:56:20|5815.88|5815.38|5816.13|5815.63|5816.13|5815.63|5815.88|5815.38|155
1728672990000|2024-10-11 18:56:30|5815.88|5815.38|5816.13|5815.63|5816.13|5815.63|5815.88|5815.38|223
1728673000000|2024-10-11 18:56:40|5816.38|5815.88|5816.88|5816.38|5816.88|5816.38|5816.38|5815.88|372
1728673010000|2024-10-11 18:56:50|5816.63|5816.13|5816.63|5816.13|5816.63|5816.13|5816.63|5816.13|236
1728673020000|2024-10-11 18:57:00|5816.88|5816.38|5816.88|5816.38|5816.88|5816.38|5816.88|5816.38|223
1728673030000|2024-10-11 18:57:10|5816.63|5816.13|5816.63|5816.13|5816.63|5816.13|5816.63|5816.13|121
1728673040000|2024-10-11 18:57:20|5816.38|5815.88|5816.38|5815.88|5816.38|5815.88|5816.38|5815.88|119
1728673050000|2024-10-11 18:57:30|5816.63|5816.13|5816.63|5816.13|5816.63|5816.13|5816.63|5816.13|59
1728673060000|2024-10-11 18:57:40|5816.88|5816.38|5816.63|5816.13|5816.88|5816.38|5816.38|5815.88|173
1728673070000|2024-10-11 18:57:50|5816.88|5816.38|5816.88|5816.38|5816.88|5816.38|5816.88|5816.38|113
1728673080000|2024-10-11 18:58:00|5817.13|5816.63|5815.88|5815.38|5817.13|5816.63|5815.88|5815.38|1088
1728673090000|2024-10-11 18:58:10|5816.38|5815.88|5816.88|5816.38|5816.88|5816.38|5816.38|5815.88|664
1728673100000|2024-10-11 18:58:20|5816.63|5816.13|5816.63|5816.13|5816.88|5816.38|5816.63|5816.13|433
1728673110000|2024-10-11 18:58:30|5816.38|5815.88|5816.13|5815.63|5816.38|5815.88|5816.13|5815.63|163
1728673120000|2024-10-11 18:58:40|5816.38|5815.88|5816.38|5815.88|5816.38|5815.88|5816.13|5815.63|184
1728673130000|2024-10-11 18:58:50|5816.63|5816.13|5816.88|5816.38|5816.88|5816.38|5816.63|5816.13|179
1728673140000|2024-10-11 18:59:00|5816.63|5816.13|5817.13|5816.63|5817.13|5816.63|5816.63|5816.13|392
1728673150000|2024-10-11 18:59:10|5816.88|5816.38|5817.13|5816.63|5817.13|5816.63|5816.88|5816.38|254
1728673160000|2024-10-11 18:59:20|5816.88|5816.38|5817.13|5816.63|5817.13|5816.63|5816.88|5816.38|179
1728673170000|2024-10-11 18:59:30|5817|5816.5|5817.13|5816.63|5817.13|5816.63|5816.88|5816.38|184
1728673180000|2024-10-11 18:59:40|5817.38|5816.88|5817.13|5816.63|5817.38|5816.88|5817.13|5816.63|323
1728673190000|2024-10-11 18:59:50|5816.88|5816.38|5817.13|5816.63|5817.13|5816.63|5816.88|5816.38|204
1728673200000|2024-10-11 19:00:00|5816.63|5816.13|5816.63|5816.13|5816.88|5816.38|5816.38|5815.88|531
1728673210000|2024-10-11 19:00:10|5816.13|5815.63|5816.13|5815.63|5816.38|5815.88|5816.13|5815.63|326
1728673220000|2024-10-11 19:00:20|5816.38|5815.88|5816.38|5815.88|5816.63|5816.13|5816.38|5815.88|249
1728673230000|2024-10-11 19:00:30|5816.63|5816.13|5816.63|5816.13|5816.63|5816.13|5816.63|5816.13|29
1728673240000|2024-10-11 19:00:40|5816.88|5816.38|5817.13|5816.63|5817.13|5816.63|5816.88|5816.38|355
1728673250000|2024-10-11 19:00:50|5817.38|5816.88|5816.88|5816.38|5817.38|5816.88|5816.88|5816.38|373
1728673260000|2024-10-11 19:01:00|5817.13|5816.63|5817.13|5816.63|5817.13|5816.63|5816.88|5816.38|243
1728673270000|2024-10-11 19:01:10|||||||||91
1728673280000|2024-10-11 19:01:20|5816.88|5816.38|5817.38|5816.88|5817.38|5816.88|5816.88|5816.38|114
1728673290000|2024-10-11 19:01:30|||||||||143
1728673300000|2024-10-11 19:01:40|5817.13|5816.63|5817.38|5816.88|5817.38|5816.88|5817.13|5816.63|189
1728673310000|2024-10-11 19:01:50|5817.13|5816.63|5817.13|5816.63|5817.38|5816.88|5817.13|5816.63|190
1728673320000|2024-10-11 19:02:00|5817.38|5816.88|5817.38|5816.88|5817.38|5816.88|5817.13|5816.63|85
1728673330000|2024-10-11 19:02:10|5817.13|5816.63|5817.38|5816.88|5817.38|5816.88|5817.13|5816.63|174
1728673340000|2024-10-11 19:02:20|5817.63|5817.13|5817.13|5816.63|5817.63|5817.13|5817.13|5816.63|136
1728673350000|2024-10-11 19:02:30|5816.88|5816.38|5817.13|5816.63|5817.13|5816.63|5816.88|5816.38|187
1728673360000|2024-10-11 19:02:40|||||||||26
1728673370000|2024-10-11 19:02:50|5817.38|5816.88|5817.38|5816.88|5817.63|5817.13|5817.38|5816.88|332
1728673380000|2024-10-11 19:03:00|5817.63|5817.13|5817.63|5817.13|5817.63|5817.13|5817.63|5817.13|136
1728673390000|2024-10-11 19:03:10|5817.38|5816.88|5817.38|5816.88|5817.38|5816.88|5817.38|5816.88|87
1728673400000|2024-10-11 19:03:20|5817.63|5817.13|5817.63|5817.13|5817.63|5817.13|5817.38|5816.88|189
1728673410000|2024-10-11 19:03:30|||||||||183
1728673420000|2024-10-11 19:03:40|5817.88|5817.38|5817.88|5817.38|5817.88|5817.38|5817.63|5817.13|255
1728673430000|2024-10-11 19:03:50|||||||||99
1728673440000|2024-10-11 19:04:00|5817.63|5817.13|5817.63|5817.13|5817.88|5817.38|5817.63|5817.13|198
1728673450000|2024-10-11 19:04:10|5817.38|5816.88|5817.63|5817.13|5817.63|5817.13|5817.38|5816.88|303
1728673460000|2024-10-11 19:04:20|5817.88|5817.38|5818.13|5817.63|5818.13|5817.63|5817.88|5817.38|83
1728673470000|2024-10-11 19:04:30|5817.88|5817.38|5817.63|5817.13|5817.88|5817.38|5817.63|5817.13|174
1728673480000|2024-10-11 19:04:40|5817.38|5816.88|5817.38|5816.88|5817.38|5816.88|5817.38|5816.88|168
1728673490000|2024-10-11 19:04:50|5817.5|5817|5817.38|5816.88|5817.63|5817.13|5817.38|5816.88|112
1728673500000|2024-10-11 19:05:00|||||||||80
1728673510000|2024-10-11 19:05:10|5817.13|5816.63|5817.13|5816.63|5817.13|5816.63|5817.13|5816.63|153
1728673520000|2024-10-11 19:05:20|5817.38|5816.88|5817.38|5816.88|5817.38|5816.88|5817.13|5816.63|237
1728673530000|2024-10-11 19:05:30|||||||||113
1728673540000|2024-10-11 19:05:40|5817.63|5817.13|5817.63|5817.13|5817.88|5817.38|5817.63|5817.13|285
1728673550000|2024-10-11 19:05:50|||||||||205
1728673560000|2024-10-11 19:06:00|5817.88|5817.38|5818.13|5817.63|5818.13|5817.63|5817.88|5817.38|197
1728673570000|2024-10-11 19:06:10|5817.88|5817.38|5817.88|5817.38|5818.13|5817.63|5817.88|5817.38|214
1728673580000|2024-10-11 19:06:20|||||||||116
1728673590000|2024-10-11 19:06:30|5817.63|5817.13|5817.88|5817.38|5817.88|5817.38|5817.63|5817.13|187
1728673600000|2024-10-11 19:06:40|5818.13|5817.63|5818.13|5817.63|5818.13|5817.63|5817.88|5817.38|176
1728673610000|2024-10-11 19:06:50|5818.38|5817.88|5818.38|5817.88|5818.38|5817.88|5818.38|5817.88|177
1728673620000|2024-10-11 19:07:00|5818.13|5817.63|5818.38|5817.88|5818.38|5817.88|5818.13|5817.63|213
1728673630000|2024-10-11 19:07:10|5818.63|5818.13|5818.63|5818.13|5818.63|5818.13|5818.63|5818.13|158
1728673640000|2024-10-11 19:07:20|5818.88|5818.38|5818.63|5818.13|5818.88|5818.38|5818.63|5818.13|202
1728673650000|2024-10-11 19:07:30|5818.88|5818.38|5818.88|5818.38|5818.88|5818.38|5818.88|5818.38|207
1728673660000|2024-10-11 19:07:40|5819.13|5818.63|5818.88|5818.38|5819.13|5818.63|5818.63|5818.13|282
1728673670000|2024-10-11 19:07:50|5818.63|5818.13|5818.63|5818.13|5818.63|5818.13|5818.63|5818.13|91
1728673680000|2024-10-11 19:08:00|5818.38|5817.88|5818.63|5818.13|5818.63|5818.13|5818.13|5817.63|240
1728673690000|2024-10-11 19:08:10|5818.38|5817.88|5818.38|5817.88|5818.38|5817.88|5818.38|5817.88|153
1728673700000|2024-10-11 19:08:20|5818.13|5817.63|5818.38|5817.88|5818.38|5817.88|5818.13|5817.63|103
1728673710000|2024-10-11 19:08:30|5818.63|5818.13|5818.88|5818.38|5819.13|5818.63|5818.63|5818.13|243
1728673720000|2024-10-11 19:08:40|5818.63|5818.13|5818.63|5818.13|5818.63|5818.13|5818.5|5818|251
1728673730000|2024-10-11 19:08:50|5818.5|5818|5818.63|5818.13|5818.63|5818.13|5818.5|5818|128
1728673740000|2024-10-11 19:09:00|5818.75|5818.25|5818.88|5818.38|5818.88|5818.38|5818.75|5818.25|235
1728673750000|2024-10-11 19:09:10|5818.63|5818.13|5818.88|5818.38|5818.88|5818.38|5818.63|5818.13|107
1728673760000|2024-10-11 19:09:20|5819.63|5819.13|5822.38|5821.88|5822.38|5821.88|5819.63|5819.13|2880
1728673770000|2024-10-11 19:09:30|5821.88|5821.38|5820.13|5819.63|5823.13|5822.63|5820.13|5819.63|2238
1728673780000|2024-10-11 19:09:40|5819.88|5819.38|5819.88|5819.38|5820.13|5819.63|5819.63|5819.13|1102
1728673790000|2024-10-11 19:09:50|5819.63|5819.13|5820.13|5819.63|5820.13|5819.63|5819.63|5819.13|409
1728673800000|2024-10-11 19:10:00|5819.88|5819.38|5819.63|5819.13|5820.38|5819.88|5819.63|5819.13|493
1728673810000|2024-10-11 19:10:10|5819.38|5818.88|5819.88|5819.38|5819.88|5819.38|5819.38|5818.88|514
1728673820000|2024-10-11 19:10:20|5819.63|5819.13|5819.63|5819.13|5819.63|5819.13|5819.63|5819.13|148
1728673830000|2024-10-11 19:10:30|5819.88|5819.38|5819.88|5819.38|5819.88|5819.38|5819.88|5819.38|126
1728673840000|2024-10-11 19:10:40|5820.38|5819.88|5820.38|5819.88|5820.38|5819.88|5820.13|5819.63|498
1728673850000|2024-10-11 19:10:50|5820.63|5820.13|5821.13|5820.63|5821.13|5820.63|5820.63|5820.13|355
1728673860000|2024-10-11 19:11:00|5821.63|5821.13|5821.88|5821.38|5821.88|5821.38|5821.63|5821.13|505
1728673870000|2024-10-11 19:11:10|5822.13|5821.63|5821.88|5821.38|5822.13|5821.63|5821.88|5821.38|328
1728673880000|2024-10-11 19:11:20|5821.63|5821.13|5821.63|5821.13|5821.63|5821.13|5821.63|5821.13|508
1728673890000|2024-10-11 19:11:30|5821.88|5821.38|5821.88|5821.38|5821.88|5821.38|5821.88|5821.38|276
1728673900000|2024-10-11 19:11:40|5821.63|5821.13|5822.13|5821.63|5822.13|5821.63|5821.63|5821.13|501
1728673910000|2024-10-11 19:11:50|5821.88|5821.38|5822.63|5822.13|5822.63|5822.13|5821.88|5821.38|368
1728673920000|2024-10-11 19:12:00|5822.88|5822.38|5822.88|5822.38|5822.88|5822.38|5822.38|5821.88|640
1728673930000|2024-10-11 19:12:10|5822.63|5822.13|5822.38|5821.88|5822.88|5822.38|5822.38|5821.88|346
1728673940000|2024-10-11 19:12:20|5822.13|5821.63|5821.88|5821.38|5822.13|5821.63|5821.63|5821.13|547
1728673950000|2024-10-11 19:12:30|5822.13|5821.63|5821.88|5821.38|5822.13|5821.63|5821.88|5821.38|138
1728673960000|2024-10-11 19:12:40|||||||||174
1728673970000|2024-10-11 19:12:50|5821.63|5821.13|5821.13|5820.63|5821.63|5821.13|5821.13|5820.63|290
1728673980000|2024-10-11 19:13:00|5820.88|5820.38|5820.88|5820.38|5821.13|5820.63|5820.88|5820.38|423
1728673990000|2024-10-11 19:13:10|5821.13|5820.63|5821.13|5820.63|5821.13|5820.63|5820.88|5820.38|107
1728674000000|2024-10-11 19:13:20|5820.88|5820.38|5820.38|5819.88|5820.88|5820.38|5820.13|5819.63|401
1728674010000|2024-10-11 19:13:30|5820.63|5820.13|5820.38|5819.88|5820.63|5820.13|5820.38|5819.88|203
1728674020000|2024-10-11 19:13:40|||||||||141
1728674030000|2024-10-11 19:13:50|5820.13|5819.63|5820.13|5819.63|5820.13|5819.63|5819.88|5819.38|138
1728674040000|2024-10-11 19:14:00|5820.38|5819.88|5820.38|5819.88|5820.63|5820.13|5820.13|5819.63|283
1728674050000|2024-10-11 19:14:10|5820.63|5820.13|5821.13|5820.63|5821.13|5820.63|5820.63|5820.13|371
1728674060000|2024-10-11 19:14:20|5821.38|5820.88|5821.38|5820.88|5821.38|5820.88|5821.38|5820.88|92
1728674070000|2024-10-11 19:14:30|5821.13|5820.63|5821.63|5821.13|5821.63|5821.13|5821.13|5820.63|504
1728674080000|2024-10-11 19:14:40|||||||||52
1728674090000|2024-10-11 19:14:50|5821.88|5821.38|5821.88|5821.38|5821.88|5821.38|5821.88|5821.38|185
1728674100000|2024-10-11 19:15:00|5821.63|5821.13|5822.13|5821.63|5822.13|5821.63|5821.63|5821.13|307
1728674110000|2024-10-11 19:15:10|5822.38|5821.88|5822.38|5821.88|5822.38|5821.88|5822.38|5821.88|156
1728674120000|2024-10-11 19:15:20|5822.13|5821.63|5822.63|5822.13|5822.88|5822.38|5822.13|5821.63|337
1728674130000|2024-10-11 19:15:30|5822.75|5822.25|5823.13|5822.63|5823.13|5822.63|5822.63|5822.13|280
1728674140000|2024-10-11 19:15:40|5822.88|5822.38|5823.13|5822.63|5823.13|5822.63|5822.88|5822.38|206
1728674150000|2024-10-11 19:15:50|5822.88|5822.38|5822.13|5821.63|5822.88|5822.38|5822.13|5821.63|543
1728674160000|2024-10-11 19:16:00|5821.88|5821.38|5822.63|5822.13|5822.63|5822.13|5821.88|5821.38|259
1728674170000|2024-10-11 19:16:10|5822.88|5822.38|5822.38|5821.88|5822.88|5822.38|5822.38|5821.88|214
1728674180000|2024-10-11 19:16:20|5822.5|5822|5821.88|5821.38|5822.5|5822|5821.88|5821.38|164
1728674190000|2024-10-11 19:16:30|5821.63|5821.13|5821.63|5821.13|5821.63|5821.13|5821.63|5821.13|182
1728674200000|2024-10-11 19:16:40|5821.38|5820.88|5821.38|5820.88|5821.63|5821.13|5821.38|5820.88|263
1728674210000|2024-10-11 19:16:50|5821.88|5821.38|5822.13|5821.63|5822.13|5821.63|5821.88|5821.38|404
1728674220000|2024-10-11 19:17:00|5821.88|5821.38|5821.63|5821.13|5821.88|5821.38|5821.63|5821.13|69
1728674230000|2024-10-11 19:17:10|5821.88|5821.38|5821.63|5821.13|5821.88|5821.38|5821.63|5821.13|247
1728674240000|2024-10-11 19:17:20|||||||||110
1728674250000|2024-10-11 19:17:30|5821.88|5821.38|5821.63|5821.13|5822.13|5821.63|5821.63|5821.13|350
1728674260000|2024-10-11 19:17:40|5821.38|5820.88|5821.63|5821.13|5821.88|5821.38|5821.38|5820.88|190
1728674270000|2024-10-11 19:17:50|5821.38|5820.88|5821.38|5820.88|5821.63|5821.13|5821.38|5820.88|109
1728674280000|2024-10-11 19:18:00|5821.13|5820.63|5821.13|5820.63|5821.38|5820.88|5821.13|5820.63|285
1728674290000|2024-10-11 19:18:10|5821.38|5820.88|5821.63|5821.13|5821.63|5821.13|5821.13|5820.63|224
1728674300000|2024-10-11 19:18:20|5821.38|5820.88|5821.63|5821.13|5821.63|5821.13|5821.38|5820.88|166
1728674310000|2024-10-11 19:18:30|5821.88|5821.38|5821.88|5821.38|5821.88|5821.38|5821.88|5821.38|174
1728674320000|2024-10-11 19:18:40|5822.13|5821.63|5821.88|5821.38|5822.13|5821.63|5821.88|5821.38|277
1728674330000|2024-10-11 19:18:50|5821.63|5821.13|5822.13|5821.63|5822.13|5821.63|5821.63|5821.13|148
1728674340000|2024-10-11 19:19:00|5821.88|5821.38|5821.88|5821.38|5822.13|5821.63|5821.88|5821.38|77
1728674350000|2024-10-11 19:19:10|5821.63|5821.13|5821.13|5820.63|5821.63|5821.13|5821.13|5820.63|161
1728674360000|2024-10-11 19:19:20|5821.38|5820.88|5821.63|5821.13|5821.63|5821.13|5821.38|5820.88|135
1728674370000|2024-10-11 19:19:30|5821.38|5820.88|5821.13|5820.63|5821.38|5820.88|5821.13|5820.63|233
1728674380000|2024-10-11 19:19:40|5821.25|5820.75|5821.13|5820.63|5821.25|5820.75|5821.13|5820.63|82
1728674390000|2024-10-11 19:19:50|5821.38|5820.88|5821.38|5820.88|5821.38|5820.88|5821.38|5820.88|21
1728674400000|2024-10-11 19:20:00|5821.63|5821.13|5821.88|5821.38|5821.88|5821.38|5821.63|5821.13|270
1728674410000|2024-10-11 19:20:10|5821.63|5821.13|5821.88|5821.38|5821.88|5821.38|5821.63|5821.13|116
1728674420000|2024-10-11 19:20:20|5821.63|5821.13|5821.13|5820.63|5821.63|5821.13|5821.13|5820.63|332
1728674430000|2024-10-11 19:20:30|5820.88|5820.38|5820.88|5820.38|5820.88|5820.38|5820.88|5820.38|156
1728674440000|2024-10-11 19:20:40|5820.63|5820.13|5820.63|5820.13|5820.63|5820.13|5820.63|5820.13|240
1728674450000|2024-10-11 19:20:50|5820.38|5819.88|5821.13|5820.63|5821.13|5820.63|5820.38|5819.88|276
1728674460000|2024-10-11 19:21:00|5820.88|5820.38|5820.88|5820.38|5821.13|5820.63|5820.88|5820.38|130
1728674470000|2024-10-11 19:21:10|5821.13|5820.63|5820.88|5820.38|5821.13|5820.63|5820.63|5820.13|271
1728674480000|2024-10-11 19:21:20|||||||||56
1728674490000|2024-10-11 19:21:30|5820.75|5820.25|5821.13|5820.63|5821.13|5820.63|5820.63|5820.13|298
1728674500000|2024-10-11 19:21:40|||||||||13
1728674510000|2024-10-11 19:21:50|5821.38|5820.88|5821.63|5821.13|5821.63|5821.13|5821.38|5820.88|456
1728674520000|2024-10-11 19:22:00|5821.38|5820.88|5821.13|5820.63|5821.38|5820.88|5821.13|5820.63|173
1728674530000|2024-10-11 19:22:10|5820.88|5820.38|5820.88|5820.38|5820.88|5820.38|5820.88|5820.38|224
1728674540000|2024-10-11 19:22:20|5821.13|5820.63|5821.38|5820.88|5821.63|5821.13|5821.13|5820.63|177
1728674550000|2024-10-11 19:22:30|5820.13|5819.63|5820.88|5820.38|5820.88|5820.38|5820.13|5819.63|1108
1728674560000|2024-10-11 19:22:40|5820.63|5820.13|5820.5|5820|5820.63|5820.13|5820.38|5819.88|330
1728674570000|2024-10-11 19:22:50|5820.63|5820.13|5820.63|5820.13|5820.63|5820.13|5820.63|5820.13|33
1728674580000|2024-10-11 19:23:00|5820.5|5820|5819.63|5819.13|5820.63|5820.13|5819.63|5819.13|325
1728674590000|2024-10-11 19:23:10|5819.88|5819.38|5820.38|5819.88|5820.38|5819.88|5819.88|5819.38|214
1728674600000|2024-10-11 19:23:20|5820.63|5820.13|5820.38|5819.88|5820.63|5820.13|5820.38|5819.88|150
1728674610000|2024-10-11 19:23:30|5820.63|5820.13|5820.38|5819.88|5820.63|5820.13|5820.38|5819.88|254
1728674620000|2024-10-11 19:23:40|5820.13|5819.63|5820.63|5820.13|5820.63|5820.13|5820.13|5819.63|256
1728674630000|2024-10-11 19:23:50|5820.88|5820.38|5820.88|5820.38|5820.88|5820.38|5820.63|5820.13|188
1728674640000|2024-10-11 19:24:00|5821.13|5820.63|5821.13|5820.63|5821.13|5820.63|5821.13|5820.63|218
1728674650000|2024-10-11 19:24:10|5821.38|5820.88|5821.38|5820.88|5821.38|5820.88|5821.38|5820.88|199
1728674660000|2024-10-11 19:24:20|||||||||44
1728674670000|2024-10-11 19:24:30|5821.25|5820.75|5821.38|5820.88|5821.38|5820.88|5821.25|5820.75|154
1728674680000|2024-10-11 19:24:40|5821.13|5820.63|5821.38|5820.88|5821.38|5820.88|5821.13|5820.63|105
1728674690000|2024-10-11 19:24:50|5821.25|5820.75|5821.38|5820.88|5821.38|5820.88|5821.25|5820.75|78
1728674700000|2024-10-11 19:25:00|5821.13|5820.63|5820.88|5820.38|5821.13|5820.63|5820.63|5820.13|169
1728674710000|2024-10-11 19:25:10|5821.13|5820.63|5821.13|5820.63|5821.13|5820.63|5821.13|5820.63|83
1728674720000|2024-10-11 19:25:20|5821.25|5820.75|5821.38|5820.88|5821.38|5820.88|5821.13|5820.63|162
1728674730000|2024-10-11 19:25:30|5821.63|5821.13|5821.63|5821.13|5821.63|5821.13|5821.38|5820.88|218
1728674740000|2024-10-11 19:25:40|5821.88|5821.38|5821.88|5821.38|5821.88|5821.38|5821.63|5821.13|171
1728674750000|2024-10-11 19:25:50|5822.13|5821.63|5822.13|5821.63|5822.13|5821.63|5822.13|5821.63|254
1728674760000|2024-10-11 19:26:00|5821.88|5821.38|5821.38|5820.88|5821.88|5821.38|5821.13|5820.63|265
1728674770000|2024-10-11 19:26:10|5821.13|5820.63|5821.13|5820.63|5821.13|5820.63|5821.13|5820.63|38
1728674780000|2024-10-11 19:26:20|5821.38|5820.88|5821.63|5821.13|5821.63|5821.13|5821.38|5820.88|160
1728674790000|2024-10-11 19:26:30|5821.88|5821.38|5821.88|5821.38|5821.88|5821.38|5821.88|5821.38|85
1728674800000|2024-10-11 19:26:40|5821.63|5821.13|5821.63|5821.13|5821.63|5821.13|5821.63|5821.13|140
1728674810000|2024-10-11 19:26:50|5821.88|5821.38|5821.88|5821.38|5821.88|5821.38|5821.88|5821.38|69
1728674820000|2024-10-11 19:27:00|5821.63|5821.13|5821.63|5821.13|5821.63|5821.13|5821.63|5821.13|100
1728674830000|2024-10-11 19:27:10|5821.88|5821.38|5821.88|5821.38|5822.38|5821.88|5821.88|5821.38|347
1728674840000|2024-10-11 19:27:20|5821.63|5821.13|5821.63|5821.13|5821.63|5821.13|5821.63|5821.13|167
1728674850000|2024-10-11 19:27:30|5821.38|5820.88|5821.38|5820.88|5821.63|5821.13|5821.38|5820.88|117
1728674860000|2024-10-11 19:27:40|5821.63|5821.13|5821.63|5821.13|5821.63|5821.13|5821.63|5821.13|148
1728674870000|2024-10-11 19:27:50|5821.38|5820.88|5821.63|5821.13|5821.63|5821.13|5821.38|5820.88|201
1728674880000|2024-10-11 19:28:00|5821.38|5820.88|5821.38|5820.88|5821.63|5821.13|5821.38|5820.88|111
1728674890000|2024-10-11 19:28:10|5821.63|5821.13|5821.63|5821.13|5821.63|5821.13|5821.38|5820.88|99
1728674900000|2024-10-11 19:28:20|5821.88|5821.38|5821.63|5821.13|5821.88|5821.38|5821.63|5821.13|260
1728674910000|2024-10-11 19:28:30|5821.38|5820.88|5821.13|5820.63|5821.63|5821.13|5821.13|5820.63|271
1728674920000|2024-10-11 19:28:40|5820.88|5820.38|5820.88|5820.38|5820.88|5820.38|5820.88|5820.38|178
1728674930000|2024-10-11 19:28:50|5820.63|5820.13|5820.38|5819.88|5820.63|5820.13|5820.38|5819.88|318
1728674940000|2024-10-11 19:29:00|5820.63|5820.13|5820.13|5819.63|5820.63|5820.13|5820.13|5819.63|197
1728674950000|2024-10-11 19:29:10|5820.38|5819.88|5820.38|5819.88|5820.38|5819.88|5820.13|5819.63|419
1728674960000|2024-10-11 19:29:20|5820.63|5820.13|5820.63|5820.13|5820.88|5820.38|5820.63|5820.13|280
1728674970000|2024-10-11 19:29:30|5820.88|5820.38|5821.13|5820.63|5821.13|5820.63|5820.88|5820.38|145
1728674980000|2024-10-11 19:29:40|5820.88|5820.38|5820.88|5820.38|5820.88|5820.38|5820.63|5820.13|231
1728674990000|2024-10-11 19:29:50|5820.63|5820.13|5820.88|5820.38|5820.88|5820.38|5820.63|5820.13|166
1728675000000|2024-10-11 19:30:00|5820.13|5819.63|5819.38|5818.88|5820.13|5819.63|5818.88|5818.38|1433
1728675010000|2024-10-11 19:30:10|5819.63|5819.13|5819.88|5819.38|5820.13|5819.63|5819.63|5819.13|239
1728675020000|2024-10-11 19:30:20|5820.13|5819.63|5819.63|5819.13|5820.38|5819.88|5819.38|5818.88|269
1728675030000|2024-10-11 19:30:30|5819.88|5819.38|5819.88|5819.38|5819.88|5819.38|5819.63|5819.13|187
1728675040000|2024-10-11 19:30:40|5819.63|5819.13|5819.63|5819.13|5819.88|5819.38|5819.13|5818.63|437
1728675050000|2024-10-11 19:30:50|5819.38|5818.88|5819.63|5819.13|5819.63|5819.13|5819.38|5818.88|206
1728675060000|2024-10-11 19:31:00|5819.88|5819.38|5820.13|5819.63|5820.38|5819.88|5819.63|5819.13|407
1728675070000|2024-10-11 19:31:10|5819.88|5819.38|5819.88|5819.38|5819.88|5819.38|5819.88|5819.38|173
1728675080000|2024-10-11 19:31:20|5820.13|5819.63|5819.88|5819.38|5820.38|5819.88|5819.88|5819.38|272
1728675090000|2024-10-11 19:31:30|5820.13|5819.63|5820.13|5819.63|5820.38|5819.88|5820.13|5819.63|131
1728675100000|2024-10-11 19:31:40|5820.38|5819.88|5819.88|5819.38|5820.63|5820.13|5819.88|5819.38|231
1728675110000|2024-10-11 19:31:50|5820.13|5819.63|5820.13|5819.63|5820.13|5819.63|5820.13|5819.63|250
1728675120000|2024-10-11 19:32:00|5820.38|5819.88|5820.38|5819.88|5820.38|5819.88|5820.13|5819.63|367
1728675130000|2024-10-11 19:32:10|5820.63|5820.13|5820.88|5820.38|5820.88|5820.38|5820.63|5820.13|152
1728675140000|2024-10-11 19:32:20|5821.13|5820.63|5821.38|5820.88|5821.38|5820.88|5821.13|5820.63|326
1728675150000|2024-10-11 19:32:30|5821.63|5821.13|5821.38|5820.88|5821.63|5821.13|5821.38|5820.88|217
1728675160000|2024-10-11 19:32:40|5821.63|5821.13|5821.88|5821.38|5821.88|5821.38|5821.38|5820.88|398
1728675170000|2024-10-11 19:32:50|5822.13|5821.63|5822.63|5822.13|5822.63|5822.13|5821.88|5821.38|698
1728675180000|2024-10-11 19:33:00|5822.88|5822.38|5822.88|5822.38|5822.88|5822.38|5822.63|5822.13|396
1728675190000|2024-10-11 19:33:10|5823.13|5822.63|5823.13|5822.63|5823.13|5822.63|5822.88|5822.38|470
1728675200000|2024-10-11 19:33:20|5822.88|5822.38|5822.88|5822.38|5822.88|5822.38|5822.88|5822.38|219
1728675210000|2024-10-11 19:33:30|5822.63|5822.13|5822.63|5822.13|5822.63|5822.13|5822.63|5822.13|159
1728675220000|2024-10-11 19:33:40|5822.38|5821.88|5822.63|5822.13|5822.63|5822.13|5822.38|5821.88|135
1728675230000|2024-10-11 19:33:50|5822.38|5821.88|5822.63|5822.13|5822.63|5822.13|5822.38|5821.88|329
1728675240000|2024-10-11 19:34:00|5822.38|5821.88|5822.13|5821.63|5822.63|5822.13|5822.13|5821.63|503
1728675250000|2024-10-11 19:34:10|5821.88|5821.38|5821.88|5821.38|5821.88|5821.38|5821.88|5821.38|270
1728675260000|2024-10-11 19:34:20|5821.63|5821.13|5821.38|5820.88|5821.63|5821.13|5821.38|5820.88|333
1728675270000|2024-10-11 19:34:30|5821.63|5821.13|5821.63|5821.13|5821.63|5821.13|5821.63|5821.13|88
1728675280000|2024-10-11 19:34:40|5821.38|5820.88|5821.63|5821.13|5821.63|5821.13|5821.13|5820.63|169
1728675290000|2024-10-11 19:34:50|5821.88|5821.38|5821.88|5821.38|5821.88|5821.38|5821.88|5821.38|76
1728675300000|2024-10-11 19:35:00|5821.63|5821.13|5821.63|5821.13|5821.88|5821.38|5821.63|5821.13|205
1728675310000|2024-10-11 19:35:10|5821.38|5820.88|5820.63|5820.13|5821.38|5820.88|5820.63|5820.13|239
1728675320000|2024-10-11 19:35:20|5820.88|5820.38|5820.63|5820.13|5820.88|5820.38|5820.13|5819.63|490
1728675330000|2024-10-11 19:35:30|5820.5|5820|5820.63|5820.13|5820.63|5820.13|5820.5|5820|113
1728675340000|2024-10-11 19:35:40|5820.38|5819.88|5820.38|5819.88|5820.38|5819.88|5820.38|5819.88|252
1728675350000|2024-10-11 19:35:50|5820.63|5820.13|5820.63|5820.13|5820.63|5820.13|5820.38|5819.88|77
1728675360000|2024-10-11 19:36:00|5820.88|5820.38|5820.63|5820.13|5820.88|5820.38|5820.38|5819.88|186
1728675370000|2024-10-11 19:36:10|5820.38|5819.88|5820.13|5819.63|5820.38|5819.88|5819.88|5819.38|238
1728675380000|2024-10-11 19:36:20|5820.38|5819.88|5820.38|5819.88|5820.63|5820.13|5820.13|5819.63|215
1728675390000|2024-10-11 19:36:30|5820.63|5820.13|5820.13|5819.63|5820.63|5820.13|5820.13|5819.63|86
1728675400000|2024-10-11 19:36:40|||||||||45
1728675410000|2024-10-11 19:36:50|5820.38|5819.88|5820.38|5819.88|5820.63|5820.13|5820.13|5819.63|389
1728675420000|2024-10-11 19:37:00|5820.63|5820.13|5820.88|5820.38|5820.88|5820.38|5820.63|5820.13|235
1728675430000|2024-10-11 19:37:10|||||||||80
1728675440000|2024-10-11 19:37:20|5821.13|5820.63|5821.13|5820.63|5821.13|5820.63|5821.13|5820.63|225
1728675450000|2024-10-11 19:37:30|5820.88|5820.38|5820.88|5820.38|5820.88|5820.38|5820.63|5820.13|164
1728675460000|2024-10-11 19:37:40|||||||||14
1728675470000|2024-10-11 19:37:50|||||||||153
1728675480000|2024-10-11 19:38:00|5820.63|5820.13|5820.38|5819.88|5820.88|5820.38|5820.38|5819.88|174
1728675490000|2024-10-11 19:38:10|5820.13|5819.63|5820.13|5819.63|5820.38|5819.88|5819.88|5819.38|201
1728675500000|2024-10-11 19:38:20|5820.38|5819.88|5820.38|5819.88|5820.38|5819.88|5820.38|5819.88|208
1728675510000|2024-10-11 19:38:30|5820.63|5820.13|5820.38|5819.88|5820.63|5820.13|5820.38|5819.88|110
1728675520000|2024-10-11 19:38:40|5820.63|5820.13|5820.88|5820.38|5820.88|5820.38|5820.63|5820.13|132
1728675530000|2024-10-11 19:38:50|5820.63|5820.13|5820.88|5820.38|5820.88|5820.38|5820.63|5820.13|206
1728675540000|2024-10-11 19:39:00|5820.63|5820.13|5820.63|5820.13|5820.88|5820.38|5820.63|5820.13|97
1728675550000|2024-10-11 19:39:10|||||||||67
1728675560000|2024-10-11 19:39:20|5820.38|5819.88|5820.63|5820.13|5820.63|5820.13|5820.38|5819.88|234
1728675570000|2024-10-11 19:39:30|5820.38|5819.88|5820.13|5819.63|5820.63|5820.13|5820.13|5819.63|179
1728675580000|2024-10-11 19:39:40|5819.88|5819.38|5820.38|5819.88|5820.38|5819.88|5819.88|5819.38|244
1728675590000|2024-10-11 19:39:50|||||||||90
1728675600000|2024-10-11 19:40:00|5820.13|5819.63|5820.13|5819.63|5820.13|5819.63|5820.13|5819.63|152
1728675610000|2024-10-11 19:40:10|5819.88|5819.38|5820.13|5819.63|5820.13|5819.63|5819.88|5819.38|88
1728675620000|2024-10-11 19:40:20|5819.88|5819.38|5820.13|5819.63|5820.13|5819.63|5819.88|5819.38|324
1728675630000|2024-10-11 19:40:30|5819.88|5819.38|5819.63|5819.13|5819.88|5819.38|5819.63|5819.13|320
1728675640000|2024-10-11 19:40:40|5819.88|5819.38|5819.38|5818.88|5819.88|5819.38|5819.38|5818.88|221
1728675650000|2024-10-11 19:40:50|5819.63|5819.13|5819.63|5819.13|5819.63|5819.13|5819.38|5818.88|121
1728675660000|2024-10-11 19:41:00|||||||||98
1728675670000|2024-10-11 19:41:10|||||||||9
1728675680000|2024-10-11 19:41:20|5819.38|5818.88|5819.13|5818.63|5819.38|5818.88|5819.13|5818.63|195
1728675690000|2024-10-11 19:41:30|5819.38|5818.88|5819.13|5818.63|5819.38|5818.88|5818.88|5818.38|439
1728675700000|2024-10-11 19:41:40|5818.88|5818.38|5818.63|5818.13|5818.88|5818.38|5818.63|5818.13|229
1728675710000|2024-10-11 19:41:50|5818.88|5818.38|5819.88|5819.38|5819.88|5819.38|5818.88|5818.38|450
1728675720000|2024-10-11 19:42:00|5819.63|5819.13|5819.38|5818.88|5819.88|5819.38|5819.13|5818.63|251
1728675730000|2024-10-11 19:42:10|5818.88|5818.38|5818.63|5818.13|5818.88|5818.38|5818.38|5817.88|405
1728675740000|2024-10-11 19:42:20|5818.38|5817.88|5818.63|5818.13|5818.63|5818.13|5818.38|5817.88|543
1728675750000|2024-10-11 19:42:30|5818.88|5818.38|5819.38|5818.88|5819.38|5818.88|5818.88|5818.38|558
1728675760000|2024-10-11 19:42:40|5819.13|5818.63|5819.38|5818.88|5819.63|5819.13|5819.13|5818.63|251
1728675770000|2024-10-11 19:42:50|5819.63|5819.13|5819.63|5819.13|5819.63|5819.13|5819.63|5819.13|194
1728675780000|2024-10-11 19:43:00|5819.88|5819.38|5819.63|5819.13|5819.88|5819.38|5819.63|5819.13|341
1728675790000|2024-10-11 19:43:10|5819.38|5818.88|5819.13|5818.63|5819.38|5818.88|5819.13|5818.63|118
1728675800000|2024-10-11 19:43:20|||||||||101
1728675810000|2024-10-11 19:43:30|||||||||125
1728675820000|2024-10-11 19:43:40|5818.88|5818.38|5818.63|5818.13|5818.88|5818.38|5818.63|5818.13|203
1728675830000|2024-10-11 19:43:50|5818.88|5818.38|5818.88|5818.38|5819.13|5818.63|5818.63|5818.13|142
1728675840000|2024-10-11 19:44:00|5819.13|5818.63|5819.13|5818.63|5819.38|5818.88|5819.13|5818.63|168
1728675850000|2024-10-11 19:44:10|||||||||14
1728675860000|2024-10-11 19:44:20|5819.38|5818.88|5818.63|5818.13|5819.38|5818.88|5818.63|5818.13|190
1728675870000|2024-10-11 19:44:30|5818.88|5818.38|5818.88|5818.38|5818.88|5818.38|5818.88|5818.38|62
1728675880000|2024-10-11 19:44:40|5819.13|5818.63|5819.38|5818.88|5819.38|5818.88|5819.13|5818.63|187
1728675890000|2024-10-11 19:44:50|5819.13|5818.63|5819.13|5818.63|5819.13|5818.63|5819.13|5818.63|90
1728675900000|2024-10-11 19:45:00|5818.63|5818.13|5819.13|5818.63|5819.13|5818.63|5818.63|5818.13|276
1728675910000|2024-10-11 19:45:10|5819.38|5818.88|5819.63|5819.13|5819.63|5819.13|5819.38|5818.88|268
1728675920000|2024-10-11 19:45:20|5819.38|5818.88|5820.13|5819.63|5820.13|5819.63|5819.38|5818.88|675
1728675930000|2024-10-11 19:45:30|5820.38|5819.88|5821.38|5820.88|5821.38|5820.88|5820.38|5819.88|2065
1728675940000|2024-10-11 19:45:40|||||||||700
1728675950000|2024-10-11 19:45:50|5820.88|5820.38|5821.38|5820.88|5821.38|5820.88|5820.88|5820.38|581
1728675960000|2024-10-11 19:46:00|5821.13|5820.63|5821.13|5820.63|5821.13|5820.63|5821.13|5820.63|446
1728675970000|2024-10-11 19:46:10|5820.88|5820.38|5820.63|5820.13|5820.88|5820.38|5820.63|5820.13|358
1728675980000|2024-10-11 19:46:20|5820.38|5819.88|5819.88|5819.38|5820.38|5819.88|5819.88|5819.38|569
1728675990000|2024-10-11 19:46:30|5819.63|5819.13|5819.38|5818.88|5819.63|5819.13|5819.38|5818.88|684
1728676000000|2024-10-11 19:46:40|5819.13|5818.63|5818.13|5817.63|5819.13|5818.63|5818.13|5817.63|1856
1728676010000|2024-10-11 19:46:50|5817.88|5817.38|5817.88|5817.38|5818.13|5817.63|5817.63|5817.13|1154
1728676020000|2024-10-11 19:47:00|5817.38|5816.88|5818.13|5817.63|5818.38|5817.88|5817.38|5816.88|1219
1728676030000|2024-10-11 19:47:10|5817.63|5817.13|5817.38|5816.88|5817.63|5817.13|5817.13|5816.63|537
1728676040000|2024-10-11 19:47:20|5817.63|5817.13|5817.63|5817.13|5817.88|5817.38|5817.38|5816.88|491
1728676050000|2024-10-11 19:47:30|5817.38|5816.88|5817.88|5817.38|5817.88|5817.38|5817.13|5816.63|309
1728676060000|2024-10-11 19:47:40|||||||||110
1728676070000|2024-10-11 19:47:50|5818.13|5817.63|5817.88|5817.38|5818.13|5817.63|5817.88|5817.38|218
1728676080000|2024-10-11 19:48:00|5818.13|5817.63|5817.63|5817.13|5818.13|5817.63|5817.63|5817.13|350
1728676090000|2024-10-11 19:48:10|5817.88|5817.38|5818.13|5817.63|5818.13|5817.63|5817.63|5817.13|290
1728676100000|2024-10-11 19:48:20|5818.38|5817.88|5818.13|5817.63|5818.38|5817.88|5818.13|5817.63|356
1728676110000|2024-10-11 19:48:30|5818.38|5817.88|5818.38|5817.88|5818.63|5818.13|5817.88|5817.38|852
1728676120000|2024-10-11 19:48:40|5818.63|5818.13|5818.88|5818.38|5818.88|5818.38|5818.63|5818.13|469
1728676130000|2024-10-11 19:48:50|5818.63|5818.13|5818.88|5818.38|5818.88|5818.38|5818.63|5818.13|240
1728676140000|2024-10-11 19:49:00|5818.63|5818.13|5819.13|5818.63|5819.38|5818.88|5818.63|5818.13|703
1728676150000|2024-10-11 19:49:10|5818.88|5818.38|5818.38|5817.88|5818.88|5818.38|5818.38|5817.88|324
1728676160000|2024-10-11 19:49:20|5818.13|5817.63|5818.38|5817.88|5818.38|5817.88|5818.13|5817.63|264
1728676170000|2024-10-11 19:49:30|5818.63|5818.13|5818.88|5818.38|5818.88|5818.38|5818.63|5818.13|306
1728676180000|2024-10-11 19:49:40|5818.63|5818.13|5819.13|5818.63|5819.38|5818.88|5818.63|5818.13|558
1728676190000|2024-10-11 19:49:50|5819.38|5818.88|5819.63|5819.13|5819.63|5819.13|5819.38|5818.88|316
1728676200000|2024-10-11 19:50:00|5820.88|5820.38|5820.88|5820.38|5820.88|5820.38|5819.63|5819.13|2156
1728676210000|2024-10-11 19:50:10|5820.63|5820.13|5819.63|5819.13|5820.63|5820.13|5819.63|5819.13|626
1728676220000|2024-10-11 19:50:20|5819.38|5818.88|5819.63|5819.13|5819.88|5819.38|5819.38|5818.88|479
1728676230000|2024-10-11 19:50:30|5819.88|5819.38|5819.88|5819.38|5819.88|5819.38|5819.63|5819.13|251
1728676240000|2024-10-11 19:50:40|5820|5819.5|5820.13|5819.63|5820.13|5819.63|5819.88|5819.38|336
1728676250000|2024-10-11 19:50:50|5820.38|5819.88|5820.13|5819.63|5820.38|5819.88|5820.13|5819.63|444
1728676260000|2024-10-11 19:51:00|5820.38|5819.88|5820.88|5820.38|5820.88|5820.38|5820.13|5819.63|440
1728676270000|2024-10-11 19:51:10|5820.63|5820.13|5820.63|5820.13|5820.88|5820.38|5820.63|5820.13|282
1728676280000|2024-10-11 19:51:20|5820.38|5819.88|5819.88|5819.38|5820.38|5819.88|5819.88|5819.38|393
1728676290000|2024-10-11 19:51:30|5819.63|5819.13|5819.38|5818.88|5819.88|5819.38|5819.38|5818.88|254
1728676300000|2024-10-11 19:51:40|5819.13|5818.63|5819.38|5818.88|5819.38|5818.88|5819.13|5818.63|320
1728676310000|2024-10-11 19:51:50|5819.13|5818.63|5819.13|5818.63|5819.38|5818.88|5819.13|5818.63|281
1728676320000|2024-10-11 19:52:00|5819.38|5818.88|5819.13|5818.63|5819.38|5818.88|5819.13|5818.63|311
1728676330000|2024-10-11 19:52:10|5818.63|5818.13|5818.88|5818.38|5818.88|5818.38|5818.63|5818.13|416
1728676340000|2024-10-11 19:52:20|5819.13|5818.63|5818.63|5818.13|5819.13|5818.63|5818.63|5818.13|363
1728676350000|2024-10-11 19:52:30|5818.88|5818.38|5818.63|5818.13|5818.88|5818.38|5818.38|5817.88|536
1728676360000|2024-10-11 19:52:40|5818.88|5818.38|5819.13|5818.63|5819.38|5818.88|5818.63|5818.13|687
1728676370000|2024-10-11 19:52:50|5819.38|5818.88|5819.38|5818.88|5819.38|5818.88|5819.38|5818.88|407
1728676380000|2024-10-11 19:53:00|5819.63|5819.13|5819.38|5818.88|5819.63|5819.13|5819.38|5818.88|867
1728676390000|2024-10-11 19:53:10|5819.63|5819.13|5819.38|5818.88|5819.63|5819.13|5819.38|5818.88|245
1728676400000|2024-10-11 19:53:20|5819.63|5819.13|5819.63|5819.13|5819.63|5819.13|5819.63|5819.13|163
1728676410000|2024-10-11 19:53:30|5819.13|5818.63|5819.38|5818.88|5819.38|5818.88|5819.13|5818.63|527
1728676420000|2024-10-11 19:53:40|5819.63|5819.13|5819.63|5819.13|5819.63|5819.13|5819.38|5818.88|545
1728676430000|2024-10-11 19:53:50|5819.38|5818.88|5819.13|5818.63|5819.38|5818.88|5819.13|5818.63|303
1728676440000|2024-10-11 19:54:00|5818.88|5818.38|5817.88|5817.38|5818.88|5818.38|5817.88|5817.38|681
1728676450000|2024-10-11 19:54:10|5818.13|5817.63|5818.38|5817.88|5818.63|5818.13|5818.13|5817.63|482
1728676460000|2024-10-11 19:54:20|5818.13|5817.63|5818.38|5817.88|5818.38|5817.88|5818.13|5817.63|254
1728676470000|2024-10-11 19:54:30|5818.13|5817.63|5817.88|5817.38|5818.13|5817.63|5817.88|5817.38|398
1728676480000|2024-10-11 19:54:40|5818.13|5817.63|5818.63|5818.13|5818.63|5818.13|5818.13|5817.63|1172
1728676490000|2024-10-11 19:54:50|5818.38|5817.88|5818.63|5818.13|5818.63|5818.13|5818.38|5817.88|598
1728676500000|2024-10-11 19:55:00|5816.88|5816.38|5816.38|5815.88|5817.38|5816.88|5816.38|5815.88|2286
1728676510000|2024-10-11 19:55:10|5816.63|5816.13|5816.13|5815.63|5816.88|5816.38|5815.88|5815.38|1572
1728676520000|2024-10-11 19:55:20|5816.38|5815.88|5816.88|5816.38|5817.13|5816.63|5816.38|5815.88|874
1728676530000|2024-10-11 19:55:30|5817.13|5816.63|5817.88|5817.38|5818.38|5817.88|5816.88|5816.38|1689
1728676540000|2024-10-11 19:55:40|5817.63|5817.13|5818.13|5817.63|5818.38|5817.88|5817.63|5817.13|892
1728676550000|2024-10-11 19:55:50|5818.38|5817.88|5818.13|5817.63|5818.38|5817.88|5818.13|5817.63|768
1728676560000|2024-10-11 19:56:00|5818.38|5817.88|5817.63|5817.13|5818.38|5817.88|5817.13|5816.63|912
1728676570000|2024-10-11 19:56:10|5817.38|5816.88|5817.38|5816.88|5817.63|5817.13|5817.13|5816.63|854
1728676580000|2024-10-11 19:56:20|5817.13|5816.63|5817.38|5816.88|5817.38|5816.88|5817.13|5816.63|429
1728676590000|2024-10-11 19:56:30|5817.63|5817.13|5817.13|5816.63|5817.63|5817.13|5817.13|5816.63|681
1728676600000|2024-10-11 19:56:40|5817.38|5816.88|5817.38|5816.88|5817.38|5816.88|5816.88|5816.38|695
1728676610000|2024-10-11 19:56:50|5817.13|5816.63|5817.63|5817.13|5817.88|5817.38|5817.13|5816.63|1060
1728676620000|2024-10-11 19:57:00|5817.38|5816.88|5816.88|5816.38|5817.38|5816.88|5816.88|5816.38|1081
1728676630000|2024-10-11 19:57:10|5816.63|5816.13|5816.13|5815.63|5816.88|5816.38|5816.13|5815.63|1211
1728676640000|2024-10-11 19:57:20|5816.38|5815.88|5816.63|5816.13|5816.88|5816.38|5816.38|5815.88|877
1728676650000|2024-10-11 19:57:30|5816.88|5816.38|5816.88|5816.38|5817.13|5816.63|5816.63|5816.13|767
1728676660000|2024-10-11 19:57:40|5817.13|5816.63|5817.13|5816.63|5817.63|5817.13|5816.88|5816.38|1460
1728676670000|2024-10-11 19:57:50|5816.88|5816.38|5816.88|5816.38|5816.88|5816.38|5816.63|5816.13|844
1728676680000|2024-10-11 19:58:00|5816.63|5816.13|5816.63|5816.13|5816.88|5816.38|5816.13|5815.63|1934
1728676690000|2024-10-11 19:58:10|5816.38|5815.88|5815.88|5815.38|5816.38|5815.88|5815.63|5815.13|1530
1728676700000|2024-10-11 19:58:20|5816.13|5815.63|5816.38|5815.88|5816.63|5816.13|5815.88|5815.38|1285
1728676710000|2024-10-11 19:58:30|5816.63|5816.13|5816.13|5815.63|5816.63|5816.13|5816.13|5815.63|993
1728676720000|2024-10-11 19:58:40|5816.38|5815.88|5815.63|5815.13|5816.38|5815.88|5815.63|5815.13|1583
1728676730000|2024-10-11 19:58:50|5815.38|5814.88|5815.63|5815.13|5815.63|5815.13|5815.13|5814.63|1837
1728676740000|2024-10-11 19:59:00|5816.13|5815.63|5816.38|5815.88|5816.63|5816.13|5815.63|5815.13|2270
1728676750000|2024-10-11 19:59:10|5816.63|5816.13|5815.63|5815.13|5816.63|5816.13|5815.38|5814.88|2972
1728676760000|2024-10-11 19:59:20|5815.38|5814.88|5815.88|5815.38|5815.88|5815.38|5815.38|5814.88|2028
1728676770000|2024-10-11 19:59:30|5816.13|5815.63|5814.88|5814.38|5816.13|5815.63|5814.63|5814.13|4307
1728676780000|2024-10-11 19:59:40|5815.13|5814.63|5814.63|5814.13|5815.13|5814.63|5814.38|5813.88|6566
1728676790000|2024-10-11 19:59:50|5815.13|5814.63|5814.88|5814.38|5815.88|5815.38|5814.88|5814.38|12453
1728676800000|2024-10-11 20:00:00|5814.98|5814.28|5815.23|5814.53|5815.23|5814.53|5814.48|5813.78|11153
1728676810000|2024-10-11 20:00:10|5815.48|5814.78|5815.48|5814.78|5815.48|5814.78|5815.23|5814.53|2120
1728676820000|2024-10-11 20:00:20|5815.73|5815.03|5814.98|5814.28|5815.98|5815.28|5814.98|5814.28|1372
1728676830000|2024-10-11 20:00:30|5815.23|5814.53|5815.23|5814.53|5815.23|5814.53|5815.23|5814.53|539
1728676840000|2024-10-11 20:00:40|5815.48|5814.78|5816.23|5815.53|5816.23|5815.53|5815.23|5814.53|1059
1728676850000|2024-10-11 20:00:50|5816.48|5815.78|5815.73|5815.03|5816.48|5815.78|5815.73|5815.03|905
1728676860000|2024-10-11 20:01:00|5815.23|5814.53|5814.73|5814.03|5815.48|5814.78|5814.73|5814.03|1177
1728676870000|2024-10-11 20:01:10|5814.48|5813.78|5814.23|5813.53|5814.48|5813.78|5814.23|5813.53|973
1728676880000|2024-10-11 20:01:20|5813.98|5813.28|5814.73|5814.03|5814.73|5814.03|5813.98|5813.28|602
1728676890000|2024-10-11 20:01:30|5814.48|5813.78|5814.73|5814.03|5814.73|5814.03|5814.48|5813.78|398
1728676900000|2024-10-11 20:01:40|5814.48|5813.78|5814.73|5814.03|5814.73|5814.03|5814.48|5813.78|511
1728676910000|2024-10-11 20:01:50|5814.48|5813.78|5814.23|5813.53|5814.48|5813.78|5814.23|5813.53|220
1728676920000|2024-10-11 20:02:00|5814.48|5813.78|5814.23|5813.53|5814.48|5813.78|5814.23|5813.53|405
1728676930000|2024-10-11 20:02:10|5814.73|5814.03|5814.73|5814.03|5814.73|5814.03|5814.48|5813.78|416
1728676940000|2024-10-11 20:02:20|5814.48|5813.78|5814.48|5813.78|5814.48|5813.78|5814.48|5813.78|242
1728676950000|2024-10-11 20:02:30|5814.23|5813.53|5814.48|5813.78|5814.48|5813.78|5814.23|5813.53|643
1728676960000|2024-10-11 20:02:40|5814.73|5814.03|5814.48|5813.78|5814.73|5814.03|5814.48|5813.78|240
1728676970000|2024-10-11 20:02:50|||||||||93
1728676980000|2024-10-11 20:03:00|5814.73|5814.03|5814.73|5814.03|5814.73|5814.03|5814.73|5814.03|477
1728676990000|2024-10-11 20:03:10|5814.48|5813.78|5814.48|5813.78|5814.48|5813.78|5814.48|5813.78|139
1728677000000|2024-10-11 20:03:20|5814.73|5814.03|5814.48|5813.78|5814.73|5814.03|5814.48|5813.78|268
1728677010000|2024-10-11 20:03:30|||||||||119
1728677020000|2024-10-11 20:03:40|||||||||110
1728677030000|2024-10-11 20:03:50|5814.23|5813.53|5814.23|5813.53|5814.48|5813.78|5814.23|5813.53|211
1728677040000|2024-10-11 20:04:00|5813.98|5813.28|5813.98|5813.28|5814.23|5813.53|5813.98|5813.28|264
1728677050000|2024-10-11 20:04:10|5813.48|5812.78|5813.23|5812.53|5813.48|5812.78|5813.23|5812.53|464
1728677060000|2024-10-11 20:04:20|5812.98|5812.28|5812.98|5812.28|5813.23|5812.53|5812.98|5812.28|379
1728677070000|2024-10-11 20:04:30|5813.23|5812.53|5813.23|5812.53|5813.23|5812.53|5812.98|5812.28|318
1728677080000|2024-10-11 20:04:40|5813.48|5812.78|5813.73|5813.03|5813.73|5813.03|5813.48|5812.78|430
1728677090000|2024-10-11 20:04:50|5813.48|5812.78|5813.48|5812.78|5813.48|5812.78|5813.48|5812.78|290
1728677100000|2024-10-11 20:05:00|5813.23|5812.53|5812.73|5812.03|5813.23|5812.53|5812.48|5811.78|713
1728677110000|2024-10-11 20:05:10|5812.98|5812.28|5812.73|5812.03|5812.98|5812.28|5812.73|5812.03|415
1728677120000|2024-10-11 20:05:20|5812.48|5811.78|5811.98|5811.28|5812.48|5811.78|5811.98|5811.28|349
1728677130000|2024-10-11 20:05:30|5811.73|5811.03|5811.73|5811.03|5811.73|5811.03|5811.48|5810.78|341
1728677140000|2024-10-11 20:05:40|||||||||56
1728677150000|2024-10-11 20:05:50|5811.48|5810.78|5811.73|5811.03|5811.73|5811.03|5811.48|5810.78|171
1728677160000|2024-10-11 20:06:00|||||||||117
1728677170000|2024-10-11 20:06:10|5811.48|5810.78|5811.98|5811.28|5811.98|5811.28|5811.48|5810.78|189
1728677180000|2024-10-11 20:06:20|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|257
1728677190000|2024-10-11 20:06:30|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|200
1728677200000|2024-10-11 20:06:40|5812.23|5811.53|5812.48|5811.78|5812.73|5812.03|5812.23|5811.53|196
1728677210000|2024-10-11 20:06:50|5812.23|5811.53|5812.48|5811.78|5812.48|5811.78|5812.23|5811.53|105
1728677220000|2024-10-11 20:07:00|5812.23|5811.53|5811.48|5810.78|5812.23|5811.53|5811.48|5810.78|437
1728677230000|2024-10-11 20:07:10|5811.73|5811.03|5811.73|5811.03|5811.73|5811.03|5811.23|5810.53|454
1728677240000|2024-10-11 20:07:20|5811.48|5810.78|5811.73|5811.03|5811.73|5811.03|5811.48|5810.78|246
1728677250000|2024-10-11 20:07:30|5811.98|5811.28|5812.23|5811.53|5812.23|5811.53|5811.98|5811.28|121
1728677260000|2024-10-11 20:07:40|5812.48|5811.78|5812.23|5811.53|5812.48|5811.78|5812.23|5811.53|113
1728677270000|2024-10-11 20:07:50|||||||||39
1728677280000|2024-10-11 20:08:00|||||||||46
1728677290000|2024-10-11 20:08:10|5812.48|5811.78|5812.98|5812.28|5812.98|5812.28|5812.48|5811.78|398
1728677300000|2024-10-11 20:08:20|5812.73|5812.03|5812.48|5811.78|5812.73|5812.03|5812.48|5811.78|282
1728677310000|2024-10-11 20:08:30|5812.73|5812.03|5812.48|5811.78|5812.73|5812.03|5812.48|5811.78|50
1728677320000|2024-10-11 20:08:40|||||||||182
1728677330000|2024-10-11 20:08:50|||||||||52
1728677340000|2024-10-11 20:09:00|||||||||65
1728677350000|2024-10-11 20:09:10|||||||||156
1728677360000|2024-10-11 20:09:20|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|61
1728677370000|2024-10-11 20:09:30|||||||||67
1728677380000|2024-10-11 20:09:40|5812.48|5811.78|5812.23|5811.53|5812.48|5811.78|5812.23|5811.53|163
1728677390000|2024-10-11 20:09:50|5812.48|5811.78|5812.23|5811.53|5812.48|5811.78|5812.23|5811.53|140
1728677400000|2024-10-11 20:10:00|5811.98|5811.28|5811.98|5811.28|5812.23|5811.53|5811.98|5811.28|290
1728677410000|2024-10-11 20:10:10|5812.23|5811.53|5812.48|5811.78|5812.48|5811.78|5812.23|5811.53|110
1728677420000|2024-10-11 20:10:20|||||||||31
1728677430000|2024-10-11 20:10:30|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|126
1728677440000|2024-10-11 20:10:40|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|72
1728677450000|2024-10-11 20:10:50|5812.23|5811.53|5812.48|5811.78|5812.48|5811.78|5812.23|5811.53|124
1728677460000|2024-10-11 20:11:00|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|33
1728677470000|2024-10-11 20:11:10|||||||||8
1728677480000|2024-10-11 20:11:20|||||||||118
1728677490000|2024-10-11 20:11:30|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|115
1728677500000|2024-10-11 20:11:40|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|5811.98|5811.28|126
1728677510000|2024-10-11 20:11:50|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|53
1728677520000|2024-10-11 20:12:00|5811.73|5811.03|5811.73|5811.03|5811.73|5811.03|5811.73|5811.03|98
1728677530000|2024-10-11 20:12:10|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|72
1728677540000|2024-10-11 20:12:20|||||||||37
1728677550000|2024-10-11 20:12:30|||||||||7
1728677560000|2024-10-11 20:12:40|||||||||129
1728677570000|2024-10-11 20:12:50|5811.73|5811.03|5811.73|5811.03|5811.98|5811.28|5811.73|5811.03|345
1728677580000|2024-10-11 20:13:00|||||||||49
1728677590000|2024-10-11 20:13:10|5811.98|5811.28|5811.73|5811.03|5811.98|5811.28|5811.73|5811.03|161
1728677600000|2024-10-11 20:13:20|||||||||99
1728677610000|2024-10-11 20:13:30|5811.48|5810.78|5811.48|5810.78|5811.48|5810.78|5811.48|5810.78|179
1728677620000|2024-10-11 20:13:40|||||||||31
1728677630000|2024-10-11 20:13:50|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|251
1728677640000|2024-10-11 20:14:00|||||||||213
1728677650000|2024-10-11 20:14:10|5811.48|5810.78|5811.23|5810.53|5811.48|5810.78|5811.23|5810.53|280
1728677660000|2024-10-11 20:14:20|5811.48|5810.78|5811.23|5810.53|5811.48|5810.78|5811.23|5810.53|241
1728677670000|2024-10-11 20:14:30|||||||||328
1728677680000|2024-10-11 20:14:40|5811.48|5810.78|5811.48|5810.78|5811.48|5810.78|5811.48|5810.78|294
1728677690000|2024-10-11 20:14:50|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|77
1728677700000|2024-10-11 20:15:00|5810.23|5809.53|5809.98|5809.28|5810.48|5809.78|5809.98|5809.28|920
1728677710000|2024-10-11 20:15:10|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|167
1728677720000|2024-10-11 20:15:20|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|81
1728677730000|2024-10-11 20:15:30|5810.73|5810.03|5810.73|5810.03|5810.98|5810.28|5810.73|5810.03|109
1728677740000|2024-10-11 20:15:40|||||||||20
1728677750000|2024-10-11 20:15:50|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|41
1728677760000|2024-10-11 20:16:00|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|29
1728677770000|2024-10-11 20:16:10|||||||||36
1728677780000|2024-10-11 20:16:20|5810.98|5810.28|5811.23|5810.53|5811.23|5810.53|5810.98|5810.28|96
1728677790000|2024-10-11 20:16:30|||||||||27
1728677800000|2024-10-11 20:16:40|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|31
1728677810000|2024-10-11 20:16:50|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|32
1728677820000|2024-10-11 20:17:00|||||||||23
1728677830000|2024-10-11 20:17:10|5810.98|5810.28|5811.23|5810.53|5811.23|5810.53|5810.98|5810.28|75
1728677840000|2024-10-11 20:17:20|||||||||10
1728677850000|2024-10-11 20:17:30|||||||||2
1728677860000|2024-10-11 20:17:40|5810.98|5810.28|5810.73|5810.03|5810.98|5810.28|5810.73|5810.03|145
1728677870000|2024-10-11 20:17:50|5810.98|5810.28|5811.23|5810.53|5811.23|5810.53|5810.98|5810.28|213
1728677880000|2024-10-11 20:18:00|||||||||49
1728677890000|2024-10-11 20:18:10|||||||||6
1728677900000|2024-10-11 20:18:20|5811.48|5810.78|5811.48|5810.78|5811.48|5810.78|5811.23|5810.53|196
1728677910000|2024-10-11 20:18:30|5811.73|5811.03|5811.73|5811.03|5811.98|5811.28|5811.73|5811.03|175
1728677920000|2024-10-11 20:18:40|5811.48|5810.78|5811.48|5810.78|5811.48|5810.78|5811.48|5810.78|205
1728677930000|2024-10-11 20:18:50|||||||||84
1728677940000|2024-10-11 20:19:00|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|103
1728677950000|2024-10-11 20:19:10|||||||||48
1728677960000|2024-10-11 20:19:20|5810.98|5810.28|5810.98|5810.28|5811.1|5810.4|5810.98|5810.28|97
1728677970000|2024-10-11 20:19:30|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|5810.48|5809.78|139
1728677980000|2024-10-11 20:19:40|5810.6|5809.9|5810.98|5810.28|5810.98|5810.28|5810.48|5809.78|131
1728677990000|2024-10-11 20:19:50|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|116
1728678000000|2024-10-11 20:20:00|5810.98|5810.28|5810.98|5810.28|5811.23|5810.53|5810.98|5810.28|71
1728678010000|2024-10-11 20:20:10|5811.48|5810.78|5811.48|5810.78|5811.48|5810.78|5811.48|5810.78|203
1728678020000|2024-10-11 20:20:20|5811.23|5810.53|5811.23|5810.53|5811.48|5810.78|5811.23|5810.53|139
1728678030000|2024-10-11 20:20:30|5811.35|5810.65|5811.48|5810.78|5811.48|5810.78|5811.23|5810.53|81
1728678040000|2024-10-11 20:20:40|5811.73|5811.03|5811.73|5811.03|5811.73|5811.03|5811.73|5811.03|100
1728678050000|2024-10-11 20:20:50|||||||||29
1728678060000|2024-10-11 20:21:00|||||||||14
1728678070000|2024-10-11 20:21:10|5811.48|5810.78|5811.73|5811.03|5811.73|5811.03|5811.48|5810.78|136
1728678080000|2024-10-11 20:21:20|||||||||13
1728678090000|2024-10-11 20:21:30|||||||||29
1728678100000|2024-10-11 20:21:40|||||||||134
1728678110000|2024-10-11 20:21:50|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|5811.73|5811.03|100
1728678120000|2024-10-11 20:22:00|5811.85|5811.15|5811.73|5811.03|5811.98|5811.28|5811.73|5811.03|68
1728678130000|2024-10-11 20:22:10|||||||||2
1728678140000|2024-10-11 20:22:20|||||||||4
1728678150000|2024-10-11 20:22:30|||||||||2
1728678160000|2024-10-11 20:22:40|5811.48|5810.78|5811.48|5810.78|5811.48|5810.78|5811.48|5810.78|57
1728678170000|2024-10-11 20:22:50|||||||||28
1728678180000|2024-10-11 20:23:00|5811.73|5811.03|5811.73|5811.03|5811.73|5811.03|5811.73|5811.03|25
1728678190000|2024-10-11 20:23:10|5811.48|5810.78|5811.73|5811.03|5811.73|5811.03|5811.48|5810.78|60
1728678200000|2024-10-11 20:23:20|||||||||1
1728678210000|2024-10-11 20:23:30|||||||||3
1728678220000|2024-10-11 20:23:40|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|43
1728678230000|2024-10-11 20:23:50|||||||||31
1728678240000|2024-10-11 20:24:00|5811.73|5811.03|5811.73|5811.03|5811.98|5811.28|5811.73|5811.03|75
1728678250000|2024-10-11 20:24:10|||||||||57
1728678260000|2024-10-11 20:24:20|||||||||3
1728678270000|2024-10-11 20:24:30|||||||||5
1728678280000|2024-10-11 20:24:40|5811.98|5811.28|5811.73|5811.03|5811.98|5811.28|5811.73|5811.03|55
1728678290000|2024-10-11 20:24:50|||||||||16
1728678300000|2024-10-11 20:25:00|5811.85|5811.15|5811.73|5811.03|5811.98|5811.28|5811.73|5811.03|55
1728678310000|2024-10-11 20:25:10|||||||||17
1728678320000|2024-10-11 20:25:20|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|19
1728678330000|2024-10-11 20:25:30|5811.85|5811.15|5811.73|5811.03|5811.98|5811.28|5811.73|5811.03|36
1728678340000|2024-10-11 20:25:40|||||||||8
1728678350000|2024-10-11 20:25:50|||||||||1
1728678360000|2024-10-11 20:26:00|||||||||62
1728678370000|2024-10-11 20:26:10|||||||||34
1728678380000|2024-10-11 20:26:20|||||||||4
1728678390000|2024-10-11 20:26:30|||||||||1
1728678400000|2024-10-11 20:26:40|5811.98|5811.28|5811.73|5811.03|5811.98|5811.28|5811.73|5811.03|54
1728678410000|2024-10-11 20:26:50|||||||||21
1728678420000|2024-10-11 20:27:00|||||||||45
1728678430000|2024-10-11 20:27:10|5811.48|5810.78|5811.48|5810.78|5811.48|5810.78|5811.48|5810.78|37
1728678440000|2024-10-11 20:27:20|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|11
1728678460000|2024-10-11 20:27:40|||||||||36
1728678480000|2024-10-11 20:28:00|||||||||7
1728678490000|2024-10-11 20:28:10|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|38
1728678500000|2024-10-11 20:28:20|||||||||4
1728678510000|2024-10-11 20:28:30|||||||||12
1728678520000|2024-10-11 20:28:40|||||||||2
1728678530000|2024-10-11 20:28:50|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|118
1728678540000|2024-10-11 20:29:00|||||||||2
1728678550000|2024-10-11 20:29:10|||||||||32
1728678560000|2024-10-11 20:29:20|5810.85|5810.15|5810.98|5810.28|5810.98|5810.28|5810.73|5810.03|39
1728678570000|2024-10-11 20:29:30|5810.85|5810.15|5810.98|5810.28|5810.98|5810.28|5810.85|5810.15|17
1728678580000|2024-10-11 20:29:40|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|36
1728678590000|2024-10-11 20:29:50|5810.98|5810.28|5810.73|5810.03|5810.98|5810.28|5810.73|5810.03|29
1728678600000|2024-10-11 20:30:00|5810.48|5809.78|5810.23|5809.53|5810.48|5809.78|5810.23|5809.53|117
1728678610000|2024-10-11 20:30:10|5809.98|5809.28|5809.98|5809.28|5809.98|5809.28|5809.98|5809.28|28
1728678620000|2024-10-11 20:30:20|5810.23|5809.53|5809.98|5809.28|5810.23|5809.53|5809.98|5809.28|155
1728678630000|2024-10-11 20:30:30|5809.73|5809.03|5809.48|5808.78|5809.73|5809.03|5809.48|5808.78|121
1728678640000|2024-10-11 20:30:40|||||||||44
1728678650000|2024-10-11 20:30:50|5809.23|5808.53|5808.98|5808.28|5809.23|5808.53|5808.98|5808.28|126
1728678660000|2024-10-11 20:31:00|||||||||58
1728678670000|2024-10-11 20:31:10|||||||||5
1728678680000|2024-10-11 20:31:20|5808.73|5808.03|5808.48|5807.78|5808.73|5808.03|5808.23|5807.53|265
1728678690000|2024-10-11 20:31:30|5808.23|5807.53|5808.23|5807.53|5808.23|5807.53|5807.98|5807.28|83
1728678700000|2024-10-11 20:31:40|5808.48|5807.78|5808.48|5807.78|5808.48|5807.78|5808.48|5807.78|81
1728678710000|2024-10-11 20:31:50|5808.73|5808.03|5808.98|5808.28|5808.98|5808.28|5808.73|5808.03|33
1728678720000|2024-10-11 20:32:00|5809.23|5808.53|5809.48|5808.78|5809.48|5808.78|5809.23|5808.53|47
1728678730000|2024-10-11 20:32:10|||||||||54
1728678740000|2024-10-11 20:32:20|||||||||4
1728678750000|2024-10-11 20:32:30|5809.73|5809.03|5809.48|5808.78|5809.73|5809.03|5809.48|5808.78|40
1728678760000|2024-10-11 20:32:40|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|70
1728678770000|2024-10-11 20:32:50|5808.98|5808.28|5808.98|5808.28|5808.98|5808.28|5808.98|5808.28|20
1728678780000|2024-10-11 20:33:00|5808.73|5808.03|5808.98|5808.28|5808.98|5808.28|5808.73|5808.03|27
1728678790000|2024-10-11 20:33:10|||||||||6
1728678800000|2024-10-11 20:33:20|||||||||17
1728678810000|2024-10-11 20:33:30|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|36
1728678820000|2024-10-11 20:33:40|||||||||10
1728678830000|2024-10-11 20:33:50|||||||||11
1728678840000|2024-10-11 20:34:00|||||||||39
1728678850000|2024-10-11 20:34:10|||||||||2
1728678860000|2024-10-11 20:34:20|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|90
1728678870000|2024-10-11 20:34:30|5809.73|5809.03|5809.48|5808.78|5809.73|5809.03|5809.48|5808.78|81
1728678880000|2024-10-11 20:34:40|||||||||1
1728678890000|2024-10-11 20:34:50|||||||||37
1728678900000|2024-10-11 20:35:00|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|42
1728678910000|2024-10-11 20:35:10|5809.48|5808.78|5809.48|5808.78|5809.73|5809.03|5809.48|5808.78|63
1728678920000|2024-10-11 20:35:20|||||||||37
1728678930000|2024-10-11 20:35:30|||||||||12
1728678940000|2024-10-11 20:35:40|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|9
1728678950000|2024-10-11 20:35:50|||||||||1
1728678960000|2024-10-11 20:36:00|||||||||18
1728678970000|2024-10-11 20:36:10|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|56
1728678980000|2024-10-11 20:36:20|5809.6|5808.9|5809.48|5808.78|5809.6|5808.9|5809.48|5808.78|33
1728678990000|2024-10-11 20:36:30|||||||||3
1728679000000|2024-10-11 20:36:40|||||||||1
1728679010000|2024-10-11 20:36:50|5809.73|5809.03|5809.73|5809.03|5809.73|5809.03|5809.73|5809.03|58
1728679020000|2024-10-11 20:37:00|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|24
1728679030000|2024-10-11 20:37:10|||||||||25
1728679040000|2024-10-11 20:37:20|||||||||8
1728679050000|2024-10-11 20:37:30|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|39
1728679060000|2024-10-11 20:37:40|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|62
1728679070000|2024-10-11 20:37:50|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|13
1728679080000|2024-10-11 20:38:00|5808.98|5808.28|5809.48|5808.78|5809.48|5808.78|5808.98|5808.28|169
1728679090000|2024-10-11 20:38:10|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|27
1728679100000|2024-10-11 20:38:20|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|55
1728679110000|2024-10-11 20:38:30|||||||||10
1728679120000|2024-10-11 20:38:40|5809.73|5809.03|5809.73|5809.03|5809.73|5809.03|5809.73|5809.03|164
1728679130000|2024-10-11 20:38:50|5809.98|5809.28|5809.98|5809.28|5809.98|5809.28|5809.98|5809.28|57
1728679140000|2024-10-11 20:39:00|||||||||53
1728679150000|2024-10-11 20:39:10|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|43
1728679170000|2024-10-11 20:39:30|||||||||16
1728679190000|2024-10-11 20:39:50|||||||||59
1728679200000|2024-10-11 20:40:00|||||||||52
1728679210000|2024-10-11 20:40:10|||||||||29
1728679220000|2024-10-11 20:40:20|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|135
1728679230000|2024-10-11 20:40:30|||||||||1
1728679240000|2024-10-11 20:40:40|||||||||165
1728679250000|2024-10-11 20:40:50|||||||||40
1728679260000|2024-10-11 20:41:00|||||||||12
1728679270000|2024-10-11 20:41:10|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|169
1728679280000|2024-10-11 20:41:20|||||||||1
1728679290000|2024-10-11 20:41:30|||||||||13
1728679300000|2024-10-11 20:41:40|||||||||6
1728679320000|2024-10-11 20:42:00|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|49
1728679330000|2024-10-11 20:42:10|||||||||1
1728679340000|2024-10-11 20:42:20|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|37
1728679350000|2024-10-11 20:42:30|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|83
1728679360000|2024-10-11 20:42:40|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|5809.98|5809.28|138
1728679370000|2024-10-11 20:42:50|||||||||5
1728679380000|2024-10-11 20:43:00|5809.98|5809.28|5809.98|5809.28|5809.98|5809.28|5809.98|5809.28|21
1728679390000|2024-10-11 20:43:10|||||||||1
1728679400000|2024-10-11 20:43:20|||||||||3
1728679410000|2024-10-11 20:43:30|||||||||1
1728679420000|2024-10-11 20:43:40|||||||||2
1728679430000|2024-10-11 20:43:50|||||||||12
1728679440000|2024-10-11 20:44:00|||||||||8
1728679450000|2024-10-11 20:44:10|||||||||36
1728679460000|2024-10-11 20:44:20|||||||||19
1728679470000|2024-10-11 20:44:30|||||||||1
1728679480000|2024-10-11 20:44:40|||||||||17
1728679490000|2024-10-11 20:44:50|||||||||44
1728679500000|2024-10-11 20:45:00|||||||||28
1728679510000|2024-10-11 20:45:10|||||||||6
1728679520000|2024-10-11 20:45:20|||||||||7
1728679530000|2024-10-11 20:45:30|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|19
1728679540000|2024-10-11 20:45:40|||||||||25
1728679550000|2024-10-11 20:45:50|5810.35|5809.65|5810.48|5809.78|5810.48|5809.78|5810.35|5809.65|39
1728679560000|2024-10-11 20:46:00|||||||||14
1728679570000|2024-10-11 20:46:10|||||||||37
1728679580000|2024-10-11 20:46:20|||||||||50
1728679590000|2024-10-11 20:46:30|||||||||8
1728679600000|2024-10-11 20:46:40|||||||||3
1728679610000|2024-10-11 20:46:50|||||||||20
1728679620000|2024-10-11 20:47:00|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|47
1728679630000|2024-10-11 20:47:10|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|81
1728679640000|2024-10-11 20:47:20|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|21
1728679650000|2024-10-11 20:47:30|5809.98|5809.28|5809.98|5809.28|5809.98|5809.28|5809.98|5809.28|8
1728679660000|2024-10-11 20:47:40|5809.73|5809.03|5809.73|5809.03|5809.73|5809.03|5809.73|5809.03|64
1728679670000|2024-10-11 20:47:50|||||||||22
1728679680000|2024-10-11 20:48:00|||||||||32
1728679690000|2024-10-11 20:48:10|||||||||9
1728679700000|2024-10-11 20:48:20|||||||||43
1728679710000|2024-10-11 20:48:30|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|24
1728679730000|2024-10-11 20:48:50|||||||||7
1728679740000|2024-10-11 20:49:00|5809.73|5809.03|5809.73|5809.03|5809.73|5809.03|5809.73|5809.03|52
1728679750000|2024-10-11 20:49:10|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|38
1728679760000|2024-10-11 20:49:20|||||||||3
1728679770000|2024-10-11 20:49:30|||||||||49
1728679780000|2024-10-11 20:49:40|||||||||39
1728679790000|2024-10-11 20:49:50|||||||||2
1728679800000|2024-10-11 20:50:00|5809.6|5808.9|5809.48|5808.78|5809.73|5809.03|5809.48|5808.78|18
1728679810000|2024-10-11 20:50:10|||||||||10
1728679830000|2024-10-11 20:50:30|||||||||3
1728679850000|2024-10-11 20:50:50|||||||||10
1728679860000|2024-10-11 20:51:00|||||||||3
1728679880000|2024-10-11 20:51:20|5809.23|5808.53|5808.98|5808.28|5809.23|5808.53|5808.98|5808.28|122
1728679890000|2024-10-11 20:51:30|||||||||9
1728679900000|2024-10-11 20:51:40|||||||||16
1728679910000|2024-10-11 20:51:50|||||||||3
1728679920000|2024-10-11 20:52:00|||||||||14
1728679930000|2024-10-11 20:52:10|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|71
1728679940000|2024-10-11 20:52:20|||||||||1
1728679950000|2024-10-11 20:52:30|||||||||2
1728679970000|2024-10-11 20:52:50|5808.98|5808.28|5808.98|5808.28|5808.98|5808.28|5808.98|5808.28|31
1728679980000|2024-10-11 20:53:00|||||||||2
1728679990000|2024-10-11 20:53:10|||||||||2
1728680000000|2024-10-11 20:53:20|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|39
1728680010000|2024-10-11 20:53:30|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|41
1728680020000|2024-10-11 20:53:40|||||||||23
1728680030000|2024-10-11 20:53:50|5809.73|5809.03|5809.73|5809.03|5809.73|5809.03|5809.73|5809.03|28
1728680040000|2024-10-11 20:54:00|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|41
1728680050000|2024-10-11 20:54:10|||||||||6
1728680070000|2024-10-11 20:54:30|||||||||13
1728680080000|2024-10-11 20:54:40|||||||||3
1728680090000|2024-10-11 20:54:50|||||||||16
1728680100000|2024-10-11 20:55:00|5809.73|5809.03|5809.98|5809.28|5809.98|5809.28|5809.73|5809.03|152
1728680110000|2024-10-11 20:55:10|||||||||30
1728680130000|2024-10-11 20:55:30|||||||||3
1728680140000|2024-10-11 20:55:40|||||||||51
1728680150000|2024-10-11 20:55:50|||||||||6
1728680160000|2024-10-11 20:56:00|||||||||7
1728680180000|2024-10-11 20:56:20|||||||||2
1728680190000|2024-10-11 20:56:30|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|59
1728680200000|2024-10-11 20:56:40|5809.98|5809.28|5809.98|5809.28|5809.98|5809.28|5809.98|5809.28|54
1728680220000|2024-10-11 20:57:00|||||||||18
1728680230000|2024-10-11 20:57:10|||||||||1
1728680240000|2024-10-11 20:57:20|||||||||33
1728680250000|2024-10-11 20:57:30|||||||||8
1728680270000|2024-10-11 20:57:50|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|88
1728680280000|2024-10-11 20:58:00|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|72
1728680290000|2024-10-11 20:58:10|||||||||19
1728680300000|2024-10-11 20:58:20|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|2094
1728680310000|2024-10-11 20:58:30|||||||||2
1728680320000|2024-10-11 20:58:40|5809.98|5809.28|5809.98|5809.28|5809.98|5809.28|5809.98|5809.28|29
1728680330000|2024-10-11 20:58:50|||||||||8
1728680340000|2024-10-11 20:59:00|5809.73|5809.03|5809.73|5809.03|5809.73|5809.03|5809.73|5809.03|2138
1728680350000|2024-10-11 20:59:10|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|42
1728680360000|2024-10-11 20:59:20|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|152
1728680370000|2024-10-11 20:59:30|5809.35|5808.65|5808.73|5808.03|5809.48|5808.78|5808.73|5808.03|152
1728680380000|2024-10-11 20:59:40|||||||||127
1728680390000|2024-10-11 20:59:50|5808.85|5808.15|5808.93|5807.43|5808.98|5808.15|5808.35|5807.41|325
1728864000000|2024-10-14 00:00:00|5810.98|5810.28|5810.48|5809.78|5811.23|5810.53|5810.48|5809.78|99
1728864010000|2024-10-14 00:00:10|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|5810.6|5809.9|23
1728864020000|2024-10-14 00:00:20|5810.98|5810.28|5810.48|5809.78|5810.98|5810.28|5810.48|5809.78|25
1728864030000|2024-10-14 00:00:30|5810.73|5810.03|5810.48|5809.78|5810.73|5810.03|5810.23|5809.53|42
1728864040000|2024-10-14 00:00:40|5810.23|5809.53|5810.48|5809.78|5810.48|5809.78|5810.23|5809.53|7
1728864060000|2024-10-14 00:01:00|5810.6|5809.9|5810.73|5810.03|5810.73|5810.03|5810.48|5809.78|18
1728864070000|2024-10-14 00:01:10|5810.6|5809.9|5810.85|5810.15|5810.98|5810.28|5810.6|5809.9|13
1728864080000|2024-10-14 00:01:20|5810.98|5810.28|5810.85|5810.15|5810.98|5810.28|5810.73|5810.03|4
1728864090000|2024-10-14 00:01:30|5810.98|5810.28|5810.73|5810.03|5810.98|5810.28|5810.73|5810.03|15
1728864100000|2024-10-14 00:01:40|5810.98|5810.28|5810.23|5809.53|5810.98|5810.28|5810.23|5809.53|69
1728864110000|2024-10-14 00:01:50|5810.35|5809.65|5810.6|5809.9|5810.73|5810.03|5810.35|5809.65|13
1728864120000|2024-10-14 00:02:00|5810.48|5809.78|5810.48|5809.78|5810.73|5810.03|5810.48|5809.78|5
1728864130000|2024-10-14 00:02:10|5810.6|5809.9|5810.23|5809.53|5810.6|5809.9|5810.23|5809.53|26
1728864140000|2024-10-14 00:02:20|5810.35|5809.65|5809.98|5809.28|5810.35|5809.65|5809.98|5809.28|30
1728864150000|2024-10-14 00:02:30|5810.1|5809.4|5810.23|5809.53|5810.23|5809.53|5809.98|5809.28|12
1728864160000|2024-10-14 00:02:40|5810.35|5809.65|5809.98|5809.28|5810.35|5809.65|5809.98|5809.28|7
1728864170000|2024-10-14 00:02:50|5810.1|5809.4|5809.98|5809.28|5810.1|5809.4|5809.98|5809.28|7
1728864180000|2024-10-14 00:03:00|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|5810.1|5809.4|2
1728864190000|2024-10-14 00:03:10|||||||||1
1728864200000|2024-10-14 00:03:20|5810.1|5809.4|5809.98|5809.28|5810.1|5809.4|5809.98|5809.28|10
1728864210000|2024-10-14 00:03:30|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|5809.98|5809.28|6
1728864220000|2024-10-14 00:03:40|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|27
1728864230000|2024-10-14 00:03:50|5810.35|5809.65|5810.23|5809.53|5810.35|5809.65|5810.23|5809.53|4
1728864240000|2024-10-14 00:04:00|5809.98|5809.28|5810.23|5809.53|5810.23|5809.53|5809.98|5809.28|10
1728864250000|2024-10-14 00:04:10|5810.1|5809.4|5810.1|5809.4|5810.1|5809.4|5809.98|5809.28|7
1728864260000|2024-10-14 00:04:20|5809.98|5809.28|5809.98|5809.28|5809.98|5809.28|5809.98|5809.28|47
1728864270000|2024-10-14 00:04:30|||||||||6
1728864280000|2024-10-14 00:04:40|5810.1|5809.4|5810.1|5809.4|5810.1|5809.4|5810.1|5809.4|21
1728864290000|2024-10-14 00:04:50|5809.98|5809.28|5809.98|5809.28|5809.98|5809.28|5809.98|5809.28|9
1728864300000|2024-10-14 00:05:00|||||||||2
1728864310000|2024-10-14 00:05:10|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|9
1728864320000|2024-10-14 00:05:20|5810.35|5809.65|5810.48|5809.78|5810.48|5809.78|5810.35|5809.65|11
1728864330000|2024-10-14 00:05:30|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|18
1728864340000|2024-10-14 00:05:40|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|33
1728864350000|2024-10-14 00:05:50|5811.1|5810.4|5810.98|5810.28|5811.1|5810.4|5810.98|5810.28|5
1728864360000|2024-10-14 00:06:00|5810.73|5810.03|5810.98|5810.28|5810.98|5810.28|5810.73|5810.03|16
1728864370000|2024-10-14 00:06:10|5810.85|5810.15|5810.98|5810.28|5810.98|5810.28|5810.73|5810.03|3
1728864390000|2024-10-14 00:06:30|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|5
1728864400000|2024-10-14 00:06:40|5811.48|5810.78|5811.48|5810.78|5811.73|5811.03|5811.48|5810.78|27
1728864410000|2024-10-14 00:06:50|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|3
1728864420000|2024-10-14 00:07:00|5811.35|5810.65|5811.23|5810.53|5811.48|5810.78|5811.23|5810.53|4
1728864430000|2024-10-14 00:07:10|5811.35|5810.65|5811.48|5810.78|5811.48|5810.78|5811.35|5810.65|1
1728864440000|2024-10-14 00:07:20|||||||||2
1728864450000|2024-10-14 00:07:30|5811.23|5810.53|5811.48|5810.78|5811.48|5810.78|5811.23|5810.53|14
1728864460000|2024-10-14 00:07:40|||||||||1
1728864470000|2024-10-14 00:07:50|||||||||1
1728864480000|2024-10-14 00:08:00|||||||||25
1728864490000|2024-10-14 00:08:10|||||||||2
1728864510000|2024-10-14 00:08:30|5811.6|5810.9|5811.48|5810.78|5811.73|5811.03|5811.48|5810.78|4
1728864530000|2024-10-14 00:08:50|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|4
1728864540000|2024-10-14 00:09:00|5811.48|5810.78|5811.48|5810.78|5811.48|5810.78|5811.48|5810.78|10
1728864550000|2024-10-14 00:09:10|5811.73|5811.03|5811.48|5810.78|5811.73|5811.03|5811.48|5810.78|12
1728864560000|2024-10-14 00:09:20|5811.6|5810.9|5811.48|5810.78|5811.6|5810.9|5811.48|5810.78|10
1728864570000|2024-10-14 00:09:30|5811.6|5810.9|5811.23|5810.53|5811.6|5810.9|5811.23|5810.53|4
1728864580000|2024-10-14 00:09:40|5811.35|5810.65|5811.6|5810.9|5811.73|5811.03|5811.35|5810.65|11
1728864590000|2024-10-14 00:09:50|5811.48|5810.78|5811.23|5810.53|5811.48|5810.78|5811.23|5810.53|13
1728864600000|2024-10-14 00:10:00|5811.48|5810.78|5811.35|5810.65|5811.48|5810.78|5811.35|5810.65|44
1728864610000|2024-10-14 00:10:10|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|0
1728864630000|2024-10-14 00:10:30|5811.48|5810.78|5811.23|5810.53|5811.48|5810.78|5811.23|5810.53|13
1728864640000|2024-10-14 00:10:40|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|27
1728864650000|2024-10-14 00:10:50|5811.1|5810.4|5810.98|5810.28|5811.1|5810.4|5810.98|5810.28|13
1728864660000|2024-10-14 00:11:00|5811.1|5810.4|5810.73|5810.03|5811.23|5810.53|5810.73|5810.03|8
1728864670000|2024-10-14 00:11:10|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|5810.73|5810.03|11
1728864680000|2024-10-14 00:11:20|5810.85|5810.15|5810.98|5810.28|5810.98|5810.28|5810.73|5810.03|14
1728864700000|2024-10-14 00:11:40|5810.85|5810.15|5810.85|5810.15|5810.85|5810.15|5810.85|5810.15|12
1728864710000|2024-10-14 00:11:50|5810.98|5810.28|5810.73|5810.03|5810.98|5810.28|5810.73|5810.03|5
1728864720000|2024-10-14 00:12:00|5810.98|5810.28|5810.73|5810.03|5810.98|5810.28|5810.73|5810.03|9
1728864730000|2024-10-14 00:12:10|||||||||2
1728864740000|2024-10-14 00:12:20|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|17
1728864750000|2024-10-14 00:12:30|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|8
1728864760000|2024-10-14 00:12:40|||||||||13
1728864770000|2024-10-14 00:12:50|||||||||1
1728864780000|2024-10-14 00:13:00|||||||||8
1728864800000|2024-10-14 00:13:20|5810.85|5810.15|5810.73|5810.03|5810.85|5810.15|5810.73|5810.03|9
1728864810000|2024-10-14 00:13:30|5810.85|5810.15|5810.85|5810.15|5810.98|5810.28|5810.73|5810.03|9
1728864820000|2024-10-14 00:13:40|5810.73|5810.03|5810.48|5809.78|5810.73|5810.03|5810.48|5809.78|10
1728864840000|2024-10-14 00:14:00|5810.23|5809.53|5809.98|5809.28|5810.23|5809.53|5809.98|5809.28|45
1728864850000|2024-10-14 00:14:10|5809.73|5809.03|5809.73|5809.03|5809.98|5809.28|5809.48|5808.78|52
1728864860000|2024-10-14 00:14:20|5809.98|5809.28|5809.73|5809.03|5809.98|5809.28|5809.73|5809.03|24
1728864870000|2024-10-14 00:14:30|||||||||1
1728864880000|2024-10-14 00:14:40|||||||||1
1728864890000|2024-10-14 00:14:50|||||||||12
1728864900000|2024-10-14 00:15:00|5809.98|5809.28|5809.73|5809.03|5809.98|5809.28|5809.73|5809.03|41
1728864910000|2024-10-14 00:15:10|5809.98|5809.28|5809.98|5809.28|5809.98|5809.28|5809.98|5809.28|15
1728864920000|2024-10-14 00:15:20|5809.85|5809.15|5809.48|5808.78|5809.85|5809.15|5809.23|5808.53|55
1728864930000|2024-10-14 00:15:30|5809.35|5808.65|5809.48|5808.78|5809.48|5808.78|5809.23|5808.53|16
1728864940000|2024-10-14 00:15:40|5809.73|5809.03|5809.73|5809.03|5809.73|5809.03|5809.73|5809.03|47
1728864950000|2024-10-14 00:15:50|5809.85|5809.15|5809.98|5809.28|5809.98|5809.28|5809.73|5809.03|34
1728864960000|2024-10-14 00:16:00|5809.73|5809.03|5809.73|5809.03|5809.98|5809.28|5809.73|5809.03|9
1728864970000|2024-10-14 00:16:10|5809.48|5808.78|5809.73|5809.03|5809.73|5809.03|5809.48|5808.78|47
1728864980000|2024-10-14 00:16:20|||||||||2
1728864990000|2024-10-14 00:16:30|5809.48|5808.78|5809.73|5809.03|5809.73|5809.03|5809.48|5808.78|14
1728865000000|2024-10-14 00:16:40|||||||||8
1728865010000|2024-10-14 00:16:50|||||||||3
1728865020000|2024-10-14 00:17:00|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|6
1728865030000|2024-10-14 00:17:10|5809.73|5809.03|5809.48|5808.78|5809.73|5809.03|5809.48|5808.78|14
1728865040000|2024-10-14 00:17:20|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|13
1728865050000|2024-10-14 00:17:30|||||||||20
1728865060000|2024-10-14 00:17:40|5809.1|5808.4|5809.23|5808.53|5809.23|5808.53|5809.1|5808.4|10
1728865070000|2024-10-14 00:17:50|||||||||3
1728865080000|2024-10-14 00:18:00|5809.48|5808.78|5809.73|5809.03|5809.73|5809.03|5809.48|5808.78|39
1728865090000|2024-10-14 00:18:10|||||||||3
1728865100000|2024-10-14 00:18:20|5809.6|5808.9|5809.98|5809.28|5809.98|5809.28|5809.6|5808.9|19
1728865110000|2024-10-14 00:18:30|5809.85|5809.15|5809.73|5809.03|5809.85|5809.15|5809.73|5809.03|3
1728865130000|2024-10-14 00:18:50|||||||||3
1728865140000|2024-10-14 00:19:00|5809.98|5809.28|5809.98|5809.28|5809.98|5809.28|5809.73|5809.03|12
1728865150000|2024-10-14 00:19:10|5809.85|5809.15|5810.1|5809.4|5810.1|5809.4|5809.73|5809.03|28
1728865160000|2024-10-14 00:19:20|5809.98|5809.28|5810.23|5809.53|5810.23|5809.53|5809.98|5809.28|9
1728865180000|2024-10-14 00:19:40|||||||||2
1728865190000|2024-10-14 00:19:50|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|53
1728865200000|2024-10-14 00:20:00|||||||||18
1728865210000|2024-10-14 00:20:10|||||||||1
1728865220000|2024-10-14 00:20:20|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|27
1728865230000|2024-10-14 00:20:30|5810.98|5810.28|5810.98|5810.28|5811.23|5810.53|5810.98|5810.28|54
1728865240000|2024-10-14 00:20:40|5811.1|5810.4|5810.98|5810.28|5811.1|5810.4|5810.98|5810.28|7
1728865250000|2024-10-14 00:20:50|||||||||16
1728865270000|2024-10-14 00:21:10|5811.1|5810.4|5811.1|5810.4|5811.1|5810.4|5810.98|5810.28|9
1728865280000|2024-10-14 00:21:20|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|5810.98|5810.28|21
1728865290000|2024-10-14 00:21:30|5811.48|5810.78|5811.23|5810.53|5811.48|5810.78|5811.23|5810.53|18
1728865300000|2024-10-14 00:21:40|5811.48|5810.78|5811.48|5810.78|5811.48|5810.78|5811.48|5810.78|15
1728865310000|2024-10-14 00:21:50|||||||||1
1728865320000|2024-10-14 00:22:00|||||||||1
1728865330000|2024-10-14 00:22:10|||||||||2
1728865340000|2024-10-14 00:22:20|5811.73|5811.03|5811.73|5811.03|5811.73|5811.03|5811.73|5811.03|21
1728865350000|2024-10-14 00:22:30|||||||||1
1728865360000|2024-10-14 00:22:40|5811.85|5811.15|5811.98|5811.28|5811.98|5811.28|5811.85|5811.15|32
1728865370000|2024-10-14 00:22:50|5812.1|5811.4|5812.23|5811.53|5812.23|5811.53|5811.98|5811.28|13
1728865380000|2024-10-14 00:23:00|5811.98|5811.28|5812.23|5811.53|5812.23|5811.53|5811.98|5811.28|15
1728865390000|2024-10-14 00:23:10|5811.98|5811.28|5811.98|5811.28|5812.1|5811.4|5811.85|5811.15|18
1728865400000|2024-10-14 00:23:20|||||||||1
1728865410000|2024-10-14 00:23:30|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|14
1728865430000|2024-10-14 00:23:50|||||||||21
1728865440000|2024-10-14 00:24:00|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|36
1728865450000|2024-10-14 00:24:10|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|18
1728865460000|2024-10-14 00:24:20|||||||||3
1728865470000|2024-10-14 00:24:30|5812.48|5811.78|5812.23|5811.53|5812.48|5811.78|5812.23|5811.53|14
1728865480000|2024-10-14 00:24:40|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|21
1728865490000|2024-10-14 00:24:50|5811.85|5811.15|5811.73|5811.03|5811.85|5811.15|5811.73|5811.03|9
1728865500000|2024-10-14 00:25:00|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|0
1728865510000|2024-10-14 00:25:10|5811.73|5811.03|5811.73|5811.03|5811.73|5811.03|5811.73|5811.03|10
1728865540000|2024-10-14 00:25:40|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|10
1728865550000|2024-10-14 00:25:50|||||||||4
1728865570000|2024-10-14 00:26:10|||||||||10
1728865630000|2024-10-14 00:27:10|5811.73|5811.03|5812.23|5811.53|5812.23|5811.53|5811.73|5811.03|43
1728865640000|2024-10-14 00:27:20|5812.48|5811.78|5812.23|5811.53|5812.48|5811.78|5812.23|5811.53|35
1728865650000|2024-10-14 00:27:30|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|16
1728865670000|2024-10-14 00:27:50|5811.73|5811.03|5811.73|5811.03|5811.73|5811.03|5811.73|5811.03|17
1728865680000|2024-10-14 00:28:00|||||||||6
1728865700000|2024-10-14 00:28:20|5811.6|5810.9|5811.73|5811.03|5811.73|5811.03|5811.6|5810.9|13
1728865710000|2024-10-14 00:28:30|||||||||2
1728865720000|2024-10-14 00:28:40|5811.48|5810.78|5811.23|5810.53|5811.48|5810.78|5811.23|5810.53|29
1728865730000|2024-10-14 00:28:50|5811.35|5810.65|5811.48|5810.78|5811.48|5810.78|5811.23|5810.53|26
1728865740000|2024-10-14 00:29:00|||||||||2
1728865750000|2024-10-14 00:29:10|||||||||1
1728865770000|2024-10-14 00:29:30|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|9
1728865780000|2024-10-14 00:29:40|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|16
1728865790000|2024-10-14 00:29:50|||||||||34
1728865800000|2024-10-14 00:30:00|||||||||2
1728865810000|2024-10-14 00:30:10|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|10
1728865820000|2024-10-14 00:30:20|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|15
1728865830000|2024-10-14 00:30:30|5810.73|5810.03|5810.98|5810.28|5810.98|5810.28|5810.73|5810.03|21
1728865840000|2024-10-14 00:30:40|||||||||25
1728865850000|2024-10-14 00:30:50|5811.1|5810.4|5811.23|5810.53|5811.23|5810.53|5811.1|5810.4|11
1728865860000|2024-10-14 00:31:00|||||||||6
1728865870000|2024-10-14 00:31:10|5811.48|5810.78|5811.48|5810.78|5811.48|5810.78|5811.48|5810.78|5
1728865880000|2024-10-14 00:31:20|||||||||4
1728865890000|2024-10-14 00:31:30|||||||||1
1728865900000|2024-10-14 00:31:40|5811.1|5810.4|5810.98|5810.28|5811.23|5810.53|5810.98|5810.28|13
1728865910000|2024-10-14 00:31:50|5811.1|5810.4|5810.98|5810.28|5811.1|5810.4|5810.98|5810.28|3
1728865920000|2024-10-14 00:32:00|5811.1|5810.4|5811.1|5810.4|5811.1|5810.4|5810.98|5810.28|2
1728865930000|2024-10-14 00:32:10|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|1
1728865960000|2024-10-14 00:32:40|5811.35|5810.65|5811.23|5810.53|5811.35|5810.65|5811.23|5810.53|20
1728865970000|2024-10-14 00:32:50|5811.35|5810.65|5811.23|5810.53|5811.35|5810.65|5811.23|5810.53|1
1728865980000|2024-10-14 00:33:00|5811.35|5810.65|5811.23|5810.53|5811.48|5810.78|5811.23|5810.53|9
1728865990000|2024-10-14 00:33:10|5811.1|5810.4|5810.98|5810.28|5811.1|5810.4|5810.98|5810.28|10
1728866000000|2024-10-14 00:33:20|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|5811.1|5810.4|1
1728866010000|2024-10-14 00:33:30|5811.1|5810.4|5811.1|5810.4|5811.23|5810.53|5811.1|5810.4|6
1728866020000|2024-10-14 00:33:40|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|5811.1|5810.4|1
1728866030000|2024-10-14 00:33:50|||||||||7
1728866060000|2024-10-14 00:34:20|||||||||3
1728866070000|2024-10-14 00:34:30|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|9
1728866080000|2024-10-14 00:34:40|5810.73|5810.03|5810.98|5810.28|5810.98|5810.28|5810.73|5810.03|6
1728866090000|2024-10-14 00:34:50|||||||||5
1728866110000|2024-10-14 00:35:10|||||||||3
1728866120000|2024-10-14 00:35:20|||||||||2
1728866130000|2024-10-14 00:35:30|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|9
1728866140000|2024-10-14 00:35:40|||||||||5
1728866150000|2024-10-14 00:35:50|5810.6|5809.9|5810.73|5810.03|5810.73|5810.03|5810.6|5809.9|13
1728866160000|2024-10-14 00:36:00|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|1
1728866180000|2024-10-14 00:36:20|5810.35|5809.65|5810.48|5809.78|5810.48|5809.78|5810.23|5809.53|18
1728866190000|2024-10-14 00:36:30|5810.35|5809.65|5810.48|5809.78|5810.48|5809.78|5810.35|5809.65|2
1728866210000|2024-10-14 00:36:50|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|13
1728866220000|2024-10-14 00:37:00|5810.1|5809.4|5810.23|5809.53|5810.23|5809.53|5809.98|5809.28|11
1728866230000|2024-10-14 00:37:10|||||||||4
1728866240000|2024-10-14 00:37:20|5810.73|5810.03|5810.98|5810.28|5810.98|5810.28|5810.73|5810.03|47
1728866250000|2024-10-14 00:37:30|||||||||2
1728866270000|2024-10-14 00:37:50|||||||||2
1728866280000|2024-10-14 00:38:00|5810.73|5810.03|5810.48|5809.78|5810.73|5810.03|5810.48|5809.78|26
1728866290000|2024-10-14 00:38:10|5810.73|5810.03|5810.48|5809.78|5810.73|5810.03|5810.48|5809.78|10
1728866310000|2024-10-14 00:38:30|5810.6|5809.9|5810.73|5810.03|5810.73|5810.03|5810.6|5809.9|4
1728866340000|2024-10-14 00:39:00|||||||||3
1728866370000|2024-10-14 00:39:30|5810.85|5810.15|5810.73|5810.03|5810.98|5810.28|5810.73|5810.03|15
1728866380000|2024-10-14 00:39:40|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|2
1728866400000|2024-10-14 00:40:00|5810.6|5809.9|5810.73|5810.03|5810.73|5810.03|5810.48|5809.78|7
1728866420000|2024-10-14 00:40:20|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|8
1728866440000|2024-10-14 00:40:40|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|13
1728866450000|2024-10-14 00:40:50|5810.85|5810.15|5810.98|5810.28|5810.98|5810.28|5810.85|5810.15|0
1728866460000|2024-10-14 00:41:00|5810.73|5810.03|5810.48|5809.78|5810.73|5810.03|5810.48|5809.78|8
1728866470000|2024-10-14 00:41:10|5810.6|5809.9|5810.73|5810.03|5810.73|5810.03|5810.48|5809.78|4
1728866480000|2024-10-14 00:41:20|5810.6|5809.9|5810.48|5809.78|5810.6|5809.9|5810.48|5809.78|0
1728866490000|2024-10-14 00:41:30|5810.73|5810.03|5810.48|5809.78|5810.73|5810.03|5810.48|5809.78|1
1728866500000|2024-10-14 00:41:40|||||||||11
1728866510000|2024-10-14 00:41:50|5810.6|5809.9|5810.73|5810.03|5810.73|5810.03|5810.48|5809.78|8
1728866520000|2024-10-14 00:42:00|5810.85|5810.15|5810.85|5810.15|5810.85|5810.15|5810.85|5810.15|24
1728866530000|2024-10-14 00:42:10|5810.98|5810.28|5810.73|5810.03|5810.98|5810.28|5810.73|5810.03|0
1728866540000|2024-10-14 00:42:20|||||||||1
1728866570000|2024-10-14 00:42:50|||||||||3
1728866590000|2024-10-14 00:43:10|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|15
1728866600000|2024-10-14 00:43:20|||||||||2
1728866620000|2024-10-14 00:43:40|||||||||1
1728866630000|2024-10-14 00:43:50|5810.35|5809.65|5810.35|5809.65|5810.35|5809.65|5810.35|5809.65|5
1728866640000|2024-10-14 00:44:00|5810.48|5809.78|5810.23|5809.53|5810.48|5809.78|5810.23|5809.53|1
1728866650000|2024-10-14 00:44:10|||||||||16
1728866660000|2024-10-14 00:44:20|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|15
1728866670000|2024-10-14 00:44:30|5810.6|5809.9|5810.6|5809.9|5810.6|5809.9|5810.6|5809.9|3
1728866680000|2024-10-14 00:44:40|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|0
1728866690000|2024-10-14 00:44:50|5810.35|5809.65|5810.23|5809.53|5810.35|5809.65|5810.23|5809.53|6
1728866700000|2024-10-14 00:45:00|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|13
1728866710000|2024-10-14 00:45:10|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|1
1728866720000|2024-10-14 00:45:20|||||||||4
1728866730000|2024-10-14 00:45:30|||||||||4
1728866740000|2024-10-14 00:45:40|||||||||1
1728866750000|2024-10-14 00:45:50|5810.35|5809.65|5810.48|5809.78|5810.48|5809.78|5810.35|5809.65|9
1728866760000|2024-10-14 00:46:00|5810.35|5809.65|5810.23|5809.53|5810.35|5809.65|5810.23|5809.53|2
1728866770000|2024-10-14 00:46:10|||||||||1
1728866790000|2024-10-14 00:46:30|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|15
1728866800000|2024-10-14 00:46:40|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|18
1728866830000|2024-10-14 00:47:10|5809.98|5809.28|5809.98|5809.28|5809.98|5809.28|5809.98|5809.28|15
1728866840000|2024-10-14 00:47:20|||||||||3
1728866850000|2024-10-14 00:47:30|5810.23|5809.53|5809.98|5809.28|5810.23|5809.53|5809.98|5809.28|25
1728866860000|2024-10-14 00:47:40|||||||||2
1728866900000|2024-10-14 00:48:20|5809.73|5809.03|5809.73|5809.03|5809.73|5809.03|5809.73|5809.03|29
1728866920000|2024-10-14 00:48:40|||||||||8
1728866930000|2024-10-14 00:48:50|5809.48|5808.78|5809.73|5809.03|5809.73|5809.03|5809.48|5808.78|20
1728866940000|2024-10-14 00:49:00|||||||||3
1728866950000|2024-10-14 00:49:10|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|8
1728866960000|2024-10-14 00:49:20|||||||||6
1728866970000|2024-10-14 00:49:30|5809.73|5809.03|5809.73|5809.03|5809.73|5809.03|5809.73|5809.03|13
1728866980000|2024-10-14 00:49:40|||||||||7
1728866990000|2024-10-14 00:49:50|||||||||17
1728867000000|2024-10-14 00:50:00|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|29
1728867010000|2024-10-14 00:50:10|5809.73|5809.03|5809.73|5809.03|5809.98|5809.28|5809.73|5809.03|16
1728867020000|2024-10-14 00:50:20|5809.98|5809.28|5809.98|5809.28|5809.98|5809.28|5809.73|5809.03|16
1728867040000|2024-10-14 00:50:40|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|28
1728867050000|2024-10-14 00:50:50|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|15
1728867060000|2024-10-14 00:51:00|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|20
1728867070000|2024-10-14 00:51:10|5810.35|5809.65|5810.23|5809.53|5810.48|5809.78|5810.23|5809.53|3
1728867080000|2024-10-14 00:51:20|||||||||11
1728867090000|2024-10-14 00:51:30|5809.98|5809.28|5809.98|5809.28|5809.98|5809.28|5809.98|5809.28|11
1728867100000|2024-10-14 00:51:40|||||||||2
1728867110000|2024-10-14 00:51:50|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|5810.1|5809.4|21
1728867120000|2024-10-14 00:52:00|5810.1|5809.4|5810.23|5809.53|5810.23|5809.53|5810.1|5809.4|1
1728867130000|2024-10-14 00:52:10|5809.98|5809.28|5810.1|5809.4|5810.1|5809.4|5809.98|5809.28|10
1728867140000|2024-10-14 00:52:20|5809.98|5809.28|5809.98|5809.28|5809.98|5809.28|5809.98|5809.28|1
1728867150000|2024-10-14 00:52:30|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|8
1728867160000|2024-10-14 00:52:40|||||||||1
1728867170000|2024-10-14 00:52:50|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|8
1728867180000|2024-10-14 00:53:00|5810.23|5809.53|5810.48|5809.78|5810.48|5809.78|5810.23|5809.53|10
1728867200000|2024-10-14 00:53:20|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|12
1728867210000|2024-10-14 00:53:30|5809.98|5809.28|5810.23|5809.53|5810.23|5809.53|5809.98|5809.28|3
1728867220000|2024-10-14 00:53:40|5809.98|5809.28|5810.23|5809.53|5810.23|5809.53|5809.98|5809.28|10
1728867240000|2024-10-14 00:54:00|5810.35|5809.65|5810.48|5809.78|5810.48|5809.78|5810.35|5809.65|20
1728867260000|2024-10-14 00:54:20|||||||||12
1728867290000|2024-10-14 00:54:50|5810.23|5809.53|5810.48|5809.78|5810.48|5809.78|5810.23|5809.53|23
1728867300000|2024-10-14 00:55:00|5810.23|5809.53|5810.48|5809.78|5810.48|5809.78|5810.23|5809.53|18
1728867310000|2024-10-14 00:55:10|||||||||1
1728867360000|2024-10-14 00:56:00|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|12
1728867370000|2024-10-14 00:56:10|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|10
1728867380000|2024-10-14 00:56:20|5810.35|5809.65|5810.23|5809.53|5810.48|5809.78|5810.23|5809.53|14
1728867390000|2024-10-14 00:56:30|5810.35|5809.65|5810.48|5809.78|5810.48|5809.78|5810.35|5809.65|5
1728867400000|2024-10-14 00:56:40|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|10
1728867410000|2024-10-14 00:56:50|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|7
1728867420000|2024-10-14 00:57:00|||||||||3
1728867430000|2024-10-14 00:57:10|5810.35|5809.65|5810.98|5810.28|5810.98|5810.28|5810.35|5809.65|142
1728867440000|2024-10-14 00:57:20|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|60
1728867450000|2024-10-14 00:57:30|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|17
1728867460000|2024-10-14 00:57:40|5811.23|5810.53|5810.98|5810.28|5811.23|5810.53|5810.98|5810.28|51
1728867470000|2024-10-14 00:57:50|5810.85|5810.15|5810.98|5810.28|5810.98|5810.28|5810.85|5810.15|16
1728867480000|2024-10-14 00:58:00|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|11
1728867490000|2024-10-14 00:58:10|||||||||2
1728867500000|2024-10-14 00:58:20|||||||||1
1728867510000|2024-10-14 00:58:30|5810.48|5809.78|5810.73|5810.03|5810.73|5810.03|5810.48|5809.78|22
1728867520000|2024-10-14 00:58:40|5810.6|5809.9|5810.6|5809.9|5810.6|5809.9|5810.48|5809.78|6
1728867530000|2024-10-14 00:58:50|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|5
1728867540000|2024-10-14 00:59:00|||||||||3
1728867550000|2024-10-14 00:59:10|||||||||3
1728867580000|2024-10-14 00:59:40|5810.23|5809.53|5810.48|5809.78|5810.48|5809.78|5810.23|5809.53|33
1728867590000|2024-10-14 00:59:50|||||||||4
1728867600000|2024-10-14 01:00:00|5810.23|5809.53|5810.48|5809.78|5810.48|5809.78|5809.98|5809.28|53
1728867610000|2024-10-14 01:00:10|||||||||4
1728867620000|2024-10-14 01:00:20|5810.73|5810.03|5810.48|5809.78|5810.73|5810.03|5810.48|5809.78|14
1728867640000|2024-10-14 01:00:40|5810.23|5809.53|5810.48|5809.78|5810.48|5809.78|5810.23|5809.53|24
1728867650000|2024-10-14 01:00:50|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|2
1728867660000|2024-10-14 01:01:00|5810.48|5809.78|5810.23|5809.53|5810.48|5809.78|5810.23|5809.53|24
1728867670000|2024-10-14 01:01:10|5809.98|5809.28|5810.23|5809.53|5810.23|5809.53|5809.98|5809.28|13
1728867680000|2024-10-14 01:01:20|||||||||5
1728867690000|2024-10-14 01:01:30|5809.98|5809.28|5810.1|5809.4|5810.1|5809.4|5809.98|5809.28|14
1728867700000|2024-10-14 01:01:40|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|5809.98|5809.28|1
1728867710000|2024-10-14 01:01:50|||||||||5
1728867720000|2024-10-14 01:02:00|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|10
1728867730000|2024-10-14 01:02:10|||||||||1
1728867740000|2024-10-14 01:02:20|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|5
1728867750000|2024-10-14 01:02:30|||||||||3
1728867760000|2024-10-14 01:02:40|||||||||1
1728867800000|2024-10-14 01:03:20|||||||||1
1728867810000|2024-10-14 01:03:30|5810.1|5809.4|5810.48|5809.78|5810.48|5809.78|5810.1|5809.4|24
1728867820000|2024-10-14 01:03:40|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|17
1728867840000|2024-10-14 01:04:00|5810.1|5809.4|5810.23|5809.53|5810.23|5809.53|5810.1|5809.4|0
1728867850000|2024-10-14 01:04:10|5809.98|5809.28|5809.98|5809.28|5809.98|5809.28|5809.98|5809.28|1
1728867860000|2024-10-14 01:04:20|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|5809.35|5808.65|59
1728867870000|2024-10-14 01:04:30|5809.35|5808.65|5808.23|5807.53|5809.48|5808.78|5808.23|5807.53|106
1728867880000|2024-10-14 01:04:40|5808.48|5807.78|5808.73|5808.03|5808.85|5808.15|5808.48|5807.78|86
1728867890000|2024-10-14 01:04:50|5808.85|5808.15|5808.73|5808.03|5808.85|5808.15|5808.73|5808.03|15
1728867900000|2024-10-14 01:05:00|5808.6|5807.9|5808.48|5807.78|5808.6|5807.9|5808.23|5807.53|49
1728867910000|2024-10-14 01:05:10|||||||||9
1728867920000|2024-10-14 01:05:20|5808.73|5808.03|5808.98|5808.28|5808.98|5808.28|5808.73|5808.03|36
1728867930000|2024-10-14 01:05:30|||||||||2
1728867940000|2024-10-14 01:05:40|5809.1|5808.4|5809.23|5808.53|5809.23|5808.53|5809.1|5808.4|12
1728867950000|2024-10-14 01:05:50|5808.98|5808.28|5808.98|5808.28|5808.98|5808.28|5808.98|5808.28|12
1728867960000|2024-10-14 01:06:00|5808.73|5808.03|5808.98|5808.28|5808.98|5808.28|5808.73|5808.03|18
1728867970000|2024-10-14 01:06:10|||||||||7
1728867980000|2024-10-14 01:06:20|5808.85|5808.15|5808.73|5808.03|5808.85|5808.15|5808.73|5808.03|4
1728867990000|2024-10-14 01:06:30|5808.48|5807.78|5808.48|5807.78|5808.48|5807.78|5808.48|5807.78|14
1728868000000|2024-10-14 01:06:40|5808.73|5808.03|5808.73|5808.03|5808.73|5808.03|5808.73|5808.03|12
1728868010000|2024-10-14 01:06:50|||||||||9
1728868020000|2024-10-14 01:07:00|5808.98|5808.28|5808.98|5808.28|5808.98|5808.28|5808.98|5808.28|11
1728868030000|2024-10-14 01:07:10|5809.1|5808.4|5809.23|5808.53|5809.23|5808.53|5809.1|5808.4|7
1728868040000|2024-10-14 01:07:20|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|19
1728868050000|2024-10-14 01:07:30|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|14
1728868060000|2024-10-14 01:07:40|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|12
1728868070000|2024-10-14 01:07:50|5809.23|5808.53|5809.23|5808.53|5809.35|5808.65|5809.23|5808.53|5
1728868080000|2024-10-14 01:08:00|5809.48|5808.78|5809.23|5808.53|5809.48|5808.78|5809.23|5808.53|9
1728868090000|2024-10-14 01:08:10|5808.98|5808.28|5808.98|5808.28|5808.98|5808.28|5808.98|5808.28|10
1728868100000|2024-10-14 01:08:20|||||||||4
1728868120000|2024-10-14 01:08:40|||||||||11
1728868130000|2024-10-14 01:08:50|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|4
1728868140000|2024-10-14 01:09:00|5809.1|5808.4|5809.1|5808.4|5809.1|5808.4|5808.98|5808.28|15
1728868150000|2024-10-14 01:09:10|5809.23|5808.53|5808.98|5808.28|5809.23|5808.53|5808.98|5808.28|6
1728868160000|2024-10-14 01:09:20|5808.73|5808.03|5808.48|5807.78|5808.73|5808.03|5808.48|5807.78|20
1728868170000|2024-10-14 01:09:30|5808.73|5808.03|5809.23|5808.53|5809.23|5808.53|5808.48|5807.78|89
1728868180000|2024-10-14 01:09:40|5808.98|5808.28|5809.73|5809.03|5809.73|5809.03|5808.98|5808.28|75
1728868190000|2024-10-14 01:09:50|5809.6|5808.9|5809.73|5809.03|5809.73|5809.03|5809.48|5808.78|3
1728868200000|2024-10-14 01:10:00|5809.6|5808.9|5809.48|5808.78|5809.73|5809.03|5809.48|5808.78|9
1728868220000|2024-10-14 01:10:20|||||||||1
1728868230000|2024-10-14 01:10:30|||||||||3
1728868250000|2024-10-14 01:10:50|5809.35|5808.65|5809.48|5808.78|5809.48|5808.78|5809.35|5808.65|15
1728868260000|2024-10-14 01:11:00|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|16
1728868270000|2024-10-14 01:11:10|5809.1|5808.4|5809.23|5808.53|5809.23|5808.53|5808.98|5808.28|28
1728868280000|2024-10-14 01:11:20|5808.98|5808.28|5809.23|5808.53|5809.23|5808.53|5808.98|5808.28|22
1728868290000|2024-10-14 01:11:30|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|27
1728868300000|2024-10-14 01:11:40|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|5808.98|5808.28|36
1728868310000|2024-10-14 01:11:50|||||||||1
1728868320000|2024-10-14 01:12:00|5808.98|5808.28|5808.98|5808.28|5809.1|5808.4|5808.98|5808.28|23
1728868330000|2024-10-14 01:12:10|||||||||9
1728868340000|2024-10-14 01:12:20|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|11
1728868350000|2024-10-14 01:12:30|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|7
1728868360000|2024-10-14 01:12:40|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|5808.98|5808.28|23
1728868370000|2024-10-14 01:12:50|5808.98|5808.28|5809.23|5808.53|5809.23|5808.53|5808.98|5808.28|19
1728868380000|2024-10-14 01:13:00|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|21
1728868390000|2024-10-14 01:13:10|5809.23|5808.53|5809.48|5808.78|5809.48|5808.78|5809.23|5808.53|13
1728868400000|2024-10-14 01:13:20|5809.73|5809.03|5809.98|5809.28|5809.98|5809.28|5809.73|5809.03|43
1728868410000|2024-10-14 01:13:30|5810.1|5809.4|5810.48|5809.78|5810.48|5809.78|5810.1|5809.4|46
1728868420000|2024-10-14 01:13:40|5810.6|5809.9|5810.73|5810.03|5810.73|5810.03|5810.48|5809.78|32
1728868430000|2024-10-14 01:13:50|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|25
1728868440000|2024-10-14 01:14:00|||||||||37
1728868450000|2024-10-14 01:14:10|5810.73|5810.03|5810.48|5809.78|5810.73|5810.03|5810.48|5809.78|12
1728868460000|2024-10-14 01:14:20|5810.6|5809.9|5810.48|5809.78|5810.6|5809.9|5810.48|5809.78|10
1728868470000|2024-10-14 01:14:30|5810.23|5809.53|5810.48|5809.78|5810.48|5809.78|5810.23|5809.53|13
1728868490000|2024-10-14 01:14:50|||||||||3
1728868500000|2024-10-14 01:15:00|5810.73|5810.03|5810.23|5809.53|5810.73|5810.03|5810.23|5809.53|33
1728868510000|2024-10-14 01:15:10|5810.1|5809.4|5809.98|5809.28|5810.23|5809.53|5809.73|5809.03|85
1728868520000|2024-10-14 01:15:20|5809.73|5809.03|5809.73|5809.03|5809.98|5809.28|5809.73|5809.03|15
1728868530000|2024-10-14 01:15:30|5809.48|5808.78|5809.73|5809.03|5809.98|5809.28|5809.48|5808.78|40
1728868540000|2024-10-14 01:15:40|5809.48|5808.78|5809.48|5808.78|5809.73|5809.03|5809.48|5808.78|7
1728868550000|2024-10-14 01:15:50|5809.6|5808.9|5809.48|5808.78|5809.73|5809.03|5809.23|5808.53|38
1728868560000|2024-10-14 01:16:00|5809.6|5808.9|5809.6|5808.9|5809.73|5809.03|5809.35|5808.65|22
1728868570000|2024-10-14 01:16:10|5809.73|5809.03|5809.73|5809.03|5809.98|5809.28|5809.48|5808.78|17
1728868580000|2024-10-14 01:16:20|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|5809.23|5808.53|43
1728868590000|2024-10-14 01:16:30|5809.73|5809.03|5809.48|5808.78|5809.73|5809.03|5809.23|5808.53|33
1728868600000|2024-10-14 01:16:40|5809.73|5809.03|5809.48|5808.78|5809.73|5809.03|5809.48|5808.78|12
1728868610000|2024-10-14 01:16:50|5809.73|5809.03|5809.73|5809.03|5809.73|5809.03|5809.73|5809.03|1
1728868620000|2024-10-14 01:17:00|5809.6|5808.9|5809.48|5808.78|5809.6|5808.9|5809.48|5808.78|2
1728868630000|2024-10-14 01:17:10|5809.73|5809.03|5809.98|5809.28|5809.98|5809.28|5809.48|5808.78|17
1728868640000|2024-10-14 01:17:20|5809.73|5809.03|5809.98|5809.28|5809.98|5809.28|5809.73|5809.03|12
1728868650000|2024-10-14 01:17:30|5809.85|5809.15|5810.23|5809.53|5810.23|5809.53|5809.85|5809.15|10
1728868660000|2024-10-14 01:17:40|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|29
1728868670000|2024-10-14 01:17:50|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|11
1728868680000|2024-10-14 01:18:00|5810.48|5809.78|5810.48|5809.78|5810.6|5809.9|5810.48|5809.78|25
1728868690000|2024-10-14 01:18:10|5810.6|5809.9|5810.48|5809.78|5810.73|5810.03|5810.48|5809.78|9
1728868700000|2024-10-14 01:18:20|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|35
1728868710000|2024-10-14 01:18:30|||||||||20
1728868720000|2024-10-14 01:18:40|5809.98|5809.28|5809.98|5809.28|5810.23|5809.53|5809.98|5809.28|17
1728868730000|2024-10-14 01:18:50|5809.85|5809.15|5809.85|5809.15|5809.98|5809.28|5809.85|5809.15|12
1728868740000|2024-10-14 01:19:00|5809.98|5809.28|5809.85|5809.15|5809.98|5809.28|5809.73|5809.03|6
1728868750000|2024-10-14 01:19:10|5809.98|5809.28|5810.23|5809.53|5810.23|5809.53|5809.98|5809.28|4
1728868760000|2024-10-14 01:19:20|5810.48|5809.78|5810.23|5809.53|5810.48|5809.78|5810.23|5809.53|25
1728868770000|2024-10-14 01:19:30|5810.48|5809.78|5809.98|5809.28|5810.48|5809.78|5809.98|5809.28|19
1728868780000|2024-10-14 01:19:40|||||||||24
1728868790000|2024-10-14 01:19:50|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|5810.1|5809.4|10
1728868800000|2024-10-14 01:20:00|5809.98|5809.28|5809.98|5809.28|5810.48|5809.78|5809.73|5809.03|79
1728868810000|2024-10-14 01:20:10|5809.85|5809.15|5809.98|5809.28|5810.23|5809.53|5809.73|5809.03|7
1728868820000|2024-10-14 01:20:20|5809.73|5809.03|5809.73|5809.03|5809.85|5809.15|5809.73|5809.03|68
1728868830000|2024-10-14 01:20:30|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|5809.35|5808.65|35
1728868840000|2024-10-14 01:20:40|5809.73|5809.03|5809.73|5809.03|5809.73|5809.03|5809.48|5808.78|12
1728868850000|2024-10-14 01:20:50|5809.85|5809.15|5809.85|5809.15|5809.98|5809.28|5809.73|5809.03|38
1728868860000|2024-10-14 01:21:00|5809.98|5809.28|5809.98|5809.28|5809.98|5809.28|5809.73|5809.03|16
1728868870000|2024-10-14 01:21:10|5809.85|5809.15|5809.73|5809.03|5809.85|5809.15|5809.73|5809.03|12
1728868880000|2024-10-14 01:21:20|5809.6|5808.9|5809.48|5808.78|5809.6|5808.9|5809.48|5808.78|5
1728868890000|2024-10-14 01:21:30|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|5809.1|5808.4|17
1728868900000|2024-10-14 01:21:40|||||||||11
1728868910000|2024-10-14 01:21:50|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|9
1728868920000|2024-10-14 01:22:00|5809.73|5809.03|5809.73|5809.03|5809.73|5809.03|5809.73|5809.03|6
1728868930000|2024-10-14 01:22:10|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|10
1728868940000|2024-10-14 01:22:20|5809.6|5808.9|5809.73|5809.03|5809.73|5809.03|5809.48|5808.78|4
1728868950000|2024-10-14 01:22:30|5809.6|5808.9|5809.73|5809.03|5809.73|5809.03|5809.48|5808.78|16
1728868960000|2024-10-14 01:22:40|5809.6|5808.9|5809.48|5808.78|5809.73|5809.03|5809.48|5808.78|1
1728868970000|2024-10-14 01:22:50|5809.35|5808.65|5809.23|5808.53|5809.35|5808.65|5809.23|5808.53|8
1728868980000|2024-10-14 01:23:00|5809.35|5808.65|5809.48|5808.78|5809.48|5808.78|5809.23|5808.53|9
1728868990000|2024-10-14 01:23:10|5809.35|5808.65|5809.35|5808.65|5809.48|5808.78|5809.23|5808.53|7
1728869000000|2024-10-14 01:23:20|5809.48|5808.78|5809.73|5809.03|5809.73|5809.03|5809.48|5808.78|7
1728869010000|2024-10-14 01:23:30|5809.6|5808.9|5809.48|5808.78|5809.73|5809.03|5809.48|5808.78|4
1728869020000|2024-10-14 01:23:40|5809.73|5809.03|5809.48|5808.78|5809.73|5809.03|5809.48|5808.78|9
1728869030000|2024-10-14 01:23:50|5809.73|5809.03|5809.73|5809.03|5809.73|5809.03|5809.73|5809.03|21
1728869040000|2024-10-14 01:24:00|||||||||6
1728869050000|2024-10-14 01:24:10|5809.98|5809.28|5810.1|5809.4|5810.1|5809.4|5809.98|5809.28|16
1728869060000|2024-10-14 01:24:20|5810.23|5809.53|5809.98|5809.28|5810.23|5809.53|5809.98|5809.28|8
1728869070000|2024-10-14 01:24:30|5810.1|5809.4|5809.98|5809.28|5810.23|5809.53|5809.98|5809.28|7
1728869080000|2024-10-14 01:24:40|5809.85|5809.15|5809.73|5809.03|5809.85|5809.15|5809.73|5809.03|16
1728869090000|2024-10-14 01:24:50|5809.6|5808.9|5809.73|5809.03|5809.73|5809.03|5809.6|5808.9|1
1728869100000|2024-10-14 01:25:00|5809.98|5809.28|5809.98|5809.28|5809.98|5809.28|5809.85|5809.15|8
1728869110000|2024-10-14 01:25:10|5809.85|5809.15|5809.73|5809.03|5809.85|5809.15|5809.73|5809.03|3
1728869120000|2024-10-14 01:25:20|5809.98|5809.28|5809.73|5809.03|5809.98|5809.28|5809.73|5809.03|13
1728869130000|2024-10-14 01:25:30|5809.98|5809.28|5809.98|5809.28|5809.98|5809.28|5809.98|5809.28|3
1728869140000|2024-10-14 01:25:40|5810.23|5809.53|5809.73|5809.03|5810.23|5809.53|5809.73|5809.03|15
1728869160000|2024-10-14 01:26:00|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|6
1728869170000|2024-10-14 01:26:10|5809.73|5809.03|5809.73|5809.03|5809.73|5809.03|5809.73|5809.03|3
1728869180000|2024-10-14 01:26:20|5809.6|5808.9|5809.6|5808.9|5809.73|5809.03|5809.48|5808.78|3
1728869190000|2024-10-14 01:26:30|5809.48|5808.78|5809.48|5808.78|5809.6|5808.9|5809.48|5808.78|0
1728869200000|2024-10-14 01:26:40|||||||||1
1728869210000|2024-10-14 01:26:50|||||||||8
1728869230000|2024-10-14 01:27:10|||||||||1
1728869240000|2024-10-14 01:27:20|||||||||1
1728869250000|2024-10-14 01:27:30|5809.73|5809.03|5809.98|5809.28|5809.98|5809.28|5809.73|5809.03|14
1728869260000|2024-10-14 01:27:40|5809.73|5809.03|5809.6|5808.9|5809.73|5809.03|5809.6|5808.9|10
1728869270000|2024-10-14 01:27:50|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|0
1728869280000|2024-10-14 01:28:00|5809.23|5808.53|5809.23|5808.53|5809.35|5808.65|5809.23|5808.53|24
1728869290000|2024-10-14 01:28:10|5809.35|5808.65|5809.23|5808.53|5809.48|5808.78|5809.23|5808.53|5
1728869300000|2024-10-14 01:28:20|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|12
1728869310000|2024-10-14 01:28:30|5809.73|5809.03|5809.73|5809.03|5809.73|5809.03|5809.73|5809.03|11
1728869320000|2024-10-14 01:28:40|5809.6|5808.9|5809.48|5808.78|5809.6|5808.9|5809.48|5808.78|6
1728869330000|2024-10-14 01:28:50|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|3
1728869340000|2024-10-14 01:29:00|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|5809.23|5808.53|35
1728869350000|2024-10-14 01:29:10|||||||||6
1728869370000|2024-10-14 01:29:30|||||||||1
1728869380000|2024-10-14 01:29:40|5809.73|5809.03|5809.73|5809.03|5809.73|5809.03|5809.73|5809.03|21
1728869390000|2024-10-14 01:29:50|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|8
1728869400000|2024-10-14 01:30:00|5809.23|5808.53|5809.48|5808.78|5809.48|5808.78|5808.98|5808.28|57
1728869410000|2024-10-14 01:30:10|5809.23|5808.53|5809.48|5808.78|5809.48|5808.78|5809.23|5808.53|36
1728869420000|2024-10-14 01:30:20|5809.23|5808.53|5808.73|5808.03|5809.23|5808.53|5808.73|5808.03|29
1728869430000|2024-10-14 01:30:30|5808.85|5808.15|5808.98|5808.28|5809.23|5808.53|5808.73|5808.03|22
1728869440000|2024-10-14 01:30:40|5808.73|5808.03|5808.73|5808.03|5808.73|5808.03|5808.48|5807.78|28
1728869450000|2024-10-14 01:30:50|5808.6|5807.9|5808.73|5808.03|5808.98|5808.28|5808.48|5807.78|33
1728869460000|2024-10-14 01:31:00|5808.85|5808.15|5808.85|5808.15|5808.98|5808.28|5808.73|5808.03|19
1728869470000|2024-10-14 01:31:10|5808.98|5808.28|5808.98|5808.28|5808.98|5808.28|5808.98|5808.28|16
1728869480000|2024-10-14 01:31:20|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|5808.98|5808.28|10
1728869490000|2024-10-14 01:31:30|5809.1|5808.4|5809.23|5808.53|5809.23|5808.53|5809.1|5808.4|9
1728869500000|2024-10-14 01:31:40|5809.1|5808.4|5809.48|5808.78|5809.48|5808.78|5809.1|5808.4|14
1728869510000|2024-10-14 01:31:50|5809.73|5809.03|5809.48|5808.78|5809.73|5809.03|5809.48|5808.78|31
1728869520000|2024-10-14 01:32:00|5809.35|5808.65|5809.23|5808.53|5809.35|5808.65|5808.98|5808.28|6
1728869530000|2024-10-14 01:32:10|5809.48|5808.78|5809.23|5808.53|5809.48|5808.78|5809.23|5808.53|17
1728869540000|2024-10-14 01:32:20|5809.35|5808.65|5808.98|5808.28|5809.48|5808.78|5808.98|5808.28|9
1728869550000|2024-10-14 01:32:30|5808.73|5808.03|5808.98|5808.28|5808.98|5808.28|5808.73|5808.03|29
1728869560000|2024-10-14 01:32:40|5808.73|5808.03|5808.73|5808.03|5808.73|5808.03|5808.48|5807.78|10
1728869570000|2024-10-14 01:32:50|5808.6|5807.9|5808.48|5807.78|5808.6|5807.9|5808.48|5807.78|11
1728869580000|2024-10-14 01:33:00|5808.23|5807.53|5808.48|5807.78|5808.48|5807.78|5808.23|5807.53|18
1728869590000|2024-10-14 01:33:10|5808.6|5807.9|5808.73|5808.03|5808.98|5808.28|5808.6|5807.9|29
1728869600000|2024-10-14 01:33:20|5808.48|5807.78|5808.48|5807.78|5808.48|5807.78|5808.48|5807.78|4
1728869610000|2024-10-14 01:33:30|5808.35|5807.65|5808.48|5807.78|5808.48|5807.78|5808.35|5807.65|13
1728869620000|2024-10-14 01:33:40|5808.6|5807.9|5808.48|5807.78|5808.73|5808.03|5808.48|5807.78|18
1728869630000|2024-10-14 01:33:50|5808.35|5807.65|5808.48|5807.78|5808.48|5807.78|5808.35|5807.65|9
1728869640000|2024-10-14 01:34:00|5808.73|5808.03|5808.73|5808.03|5808.73|5808.03|5808.73|5808.03|21
1728869650000|2024-10-14 01:34:10|5808.98|5808.28|5808.98|5808.28|5808.98|5808.28|5808.98|5808.28|7
1728869660000|2024-10-14 01:34:20|5808.85|5808.15|5808.98|5808.28|5808.98|5808.28|5808.73|5808.03|7
1728869670000|2024-10-14 01:34:30|5809.23|5808.53|5809.1|5808.4|5809.23|5808.53|5808.98|5808.28|15
1728869680000|2024-10-14 01:34:40|5809.23|5808.53|5809.73|5809.03|5809.73|5809.03|5809.23|5808.53|32
1728869690000|2024-10-14 01:34:50|5809.6|5808.9|5809.73|5809.03|5809.73|5809.03|5809.48|5808.78|11
1728869700000|2024-10-14 01:35:00|5809.85|5809.15|5810.23|5809.53|5810.48|5809.78|5809.85|5809.15|100
1728869710000|2024-10-14 01:35:10|||||||||9
1728869720000|2024-10-14 01:35:20|5809.98|5809.28|5809.98|5809.28|5809.98|5809.28|5809.73|5809.03|15
1728869730000|2024-10-14 01:35:30|5809.73|5809.03|5809.73|5809.03|5809.98|5809.28|5809.73|5809.03|19
1728869740000|2024-10-14 01:35:40|5809.48|5808.78|5809.48|5808.78|5809.6|5808.9|5809.48|5808.78|9
1728869750000|2024-10-14 01:35:50|5809.73|5809.03|5809.98|5809.28|5809.98|5809.28|5809.73|5809.03|16
1728869760000|2024-10-14 01:36:00|5810.23|5809.53|5810.48|5809.78|5810.48|5809.78|5809.98|5809.28|11
1728869770000|2024-10-14 01:36:10|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|5810.48|5809.78|24
1728869780000|2024-10-14 01:36:20|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|23
1728869790000|2024-10-14 01:36:30|5811.23|5810.53|5810.98|5810.28|5811.23|5810.53|5810.98|5810.28|27
1728869800000|2024-10-14 01:36:40|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|27
1728869810000|2024-10-14 01:36:50|5810.85|5810.15|5810.73|5810.03|5810.85|5810.15|5810.73|5810.03|0
1728869820000|2024-10-14 01:37:00|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|5810.73|5810.03|16
1728869830000|2024-10-14 01:37:10|5811.23|5810.53|5811.48|5810.78|5811.48|5810.78|5811.23|5810.53|28
1728869840000|2024-10-14 01:37:20|||||||||8
1728869850000|2024-10-14 01:37:30|5811.73|5811.03|5811.98|5811.28|5811.98|5811.28|5811.48|5810.78|23
1728869860000|2024-10-14 01:37:40|5811.85|5811.15|5811.48|5810.78|5811.85|5811.15|5811.48|5810.78|31
1728869870000|2024-10-14 01:37:50|5811.73|5811.03|5811.73|5811.03|5811.73|5811.03|5811.48|5810.78|14
1728869880000|2024-10-14 01:38:00|5811.48|5810.78|5811.73|5811.03|5811.85|5811.15|5811.48|5810.78|17
1728869890000|2024-10-14 01:38:10|5811.48|5810.78|5811.48|5810.78|5811.6|5810.9|5811.48|5810.78|8
1728869900000|2024-10-14 01:38:20|5811.6|5810.9|5811.6|5810.9|5811.73|5811.03|5811.48|5810.78|5
1728869910000|2024-10-14 01:38:30|5811.48|5810.78|5811.23|5810.53|5811.48|5810.78|5811.23|5810.53|17
1728869920000|2024-10-14 01:38:40|5811.48|5810.78|5811.1|5810.4|5811.48|5810.78|5810.98|5810.28|15
1728869930000|2024-10-14 01:38:50|5810.98|5810.28|5811.23|5810.53|5811.23|5810.53|5810.98|5810.28|4
1728869940000|2024-10-14 01:39:00|5811.48|5810.78|5811.48|5810.78|5811.73|5811.03|5811.48|5810.78|34
1728869950000|2024-10-14 01:39:10|5811.6|5810.9|5811.73|5811.03|5811.98|5811.28|5811.6|5810.9|14
1728869960000|2024-10-14 01:39:20|5811.6|5810.9|5811.48|5810.78|5811.73|5811.03|5811.48|5810.78|9
1728869970000|2024-10-14 01:39:30|5811.6|5810.9|5811.48|5810.78|5811.73|5811.03|5811.48|5810.78|2
1728869980000|2024-10-14 01:39:40|5811.6|5810.9|5811.73|5811.03|5811.73|5811.03|5811.48|5810.78|4
1728869990000|2024-10-14 01:39:50|5811.6|5810.9|5811.73|5811.03|5811.73|5811.03|5811.6|5810.9|3
1728870000000|2024-10-14 01:40:00|5811.85|5811.15|5811.73|5811.03|5811.85|5811.15|5811.48|5810.78|15
1728870010000|2024-10-14 01:40:10|5811.98|5811.28|5812.23|5811.53|5812.23|5811.53|5811.98|5811.28|27
1728870020000|2024-10-14 01:40:20|5811.98|5811.28|5812.23|5811.53|5812.23|5811.53|5811.98|5811.28|15
1728870030000|2024-10-14 01:40:30|5812.1|5811.4|5811.73|5811.03|5812.1|5811.4|5811.73|5811.03|22
1728870040000|2024-10-14 01:40:40|5811.85|5811.15|5811.98|5811.28|5811.98|5811.28|5811.73|5811.03|14
1728870050000|2024-10-14 01:40:50|5811.85|5811.15|5811.73|5811.03|5811.85|5811.15|5811.73|5811.03|3
1728870060000|2024-10-14 01:41:00|5811.85|5811.15|5811.73|5811.03|5811.85|5811.15|5811.73|5811.03|3
1728870070000|2024-10-14 01:41:10|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|5811.73|5811.03|6
1728870080000|2024-10-14 01:41:20|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|5
1728870090000|2024-10-14 01:41:30|5812.1|5811.4|5812.23|5811.53|5812.23|5811.53|5811.98|5811.28|9
1728870100000|2024-10-14 01:41:40|5812.1|5811.4|5812.23|5811.53|5812.23|5811.53|5811.98|5811.28|16
1728870110000|2024-10-14 01:41:50|5812.1|5811.4|5812.23|5811.53|5812.23|5811.53|5811.98|5811.28|7
1728870120000|2024-10-14 01:42:00|||||||||81
1728870130000|2024-10-14 01:42:10|5812.35|5811.65|5812.23|5811.53|5812.48|5811.78|5812.23|5811.53|15
1728870140000|2024-10-14 01:42:20|5811.98|5811.28|5811.73|5811.03|5811.98|5811.28|5811.73|5811.03|27
1728870150000|2024-10-14 01:42:30|5811.48|5810.78|5811.48|5810.78|5811.48|5810.78|5811.48|5810.78|5
1728870160000|2024-10-14 01:42:40|5811.23|5810.53|5811.48|5810.78|5811.73|5811.03|5811.23|5810.53|33
1728870170000|2024-10-14 01:42:50|5811.35|5810.65|5811.23|5810.53|5811.48|5810.78|5811.23|5810.53|5
1728870180000|2024-10-14 01:43:00|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|34
1728870190000|2024-10-14 01:43:10|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|5810.48|5809.78|54
1728870200000|2024-10-14 01:43:20|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|4
1728870210000|2024-10-14 01:43:30|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|5810.6|5809.9|24
1728870220000|2024-10-14 01:43:40|||||||||10
1728870230000|2024-10-14 01:43:50|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|5810.23|5809.53|26
1728870240000|2024-10-14 01:44:00|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|5810.48|5809.78|15
1728870250000|2024-10-14 01:44:10|5810.6|5809.9|5810.73|5810.03|5810.73|5810.03|5810.48|5809.78|11
1728870260000|2024-10-14 01:44:20|5810.6|5809.9|5810.73|5810.03|5810.73|5810.03|5810.48|5809.78|10
1728870270000|2024-10-14 01:44:30|5810.6|5809.9|5810.73|5810.03|5810.73|5810.03|5810.6|5809.9|0
1728870280000|2024-10-14 01:44:40|5810.6|5809.9|5810.73|5810.03|5810.73|5810.03|5810.6|5809.9|7
1728870290000|2024-10-14 01:44:50|5810.6|5809.9|5810.73|5810.03|5810.73|5810.03|5810.6|5809.9|11
1728870300000|2024-10-14 01:45:00|5810.85|5810.15|5810.98|5810.28|5811.1|5810.4|5810.85|5810.15|17
1728870310000|2024-10-14 01:45:10|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|3
1728870320000|2024-10-14 01:45:20|5810.85|5810.15|5810.98|5810.28|5810.98|5810.28|5810.73|5810.03|12
1728870330000|2024-10-14 01:45:30|5810.85|5810.15|5810.98|5810.28|5810.98|5810.28|5810.85|5810.15|0
1728870340000|2024-10-14 01:45:40|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|5811.1|5810.4|10
1728870350000|2024-10-14 01:45:50|5811.35|5810.65|5811.23|5810.53|5811.35|5810.65|5811.23|5810.53|16
1728870360000|2024-10-14 01:46:00|5811.35|5810.65|5811.35|5810.65|5811.35|5810.65|5811.35|5810.65|3
1728870370000|2024-10-14 01:46:10|5811.48|5810.78|5810.98|5810.28|5811.48|5810.78|5810.98|5810.28|9
1728870380000|2024-10-14 01:46:20|||||||||1
1728870390000|2024-10-14 01:46:30|5811.1|5810.4|5811.23|5810.53|5811.23|5810.53|5810.98|5810.28|4
1728870400000|2024-10-14 01:46:40|5811.1|5810.4|5810.98|5810.28|5811.23|5810.53|5810.98|5810.28|17
1728870410000|2024-10-14 01:46:50|||||||||1
1728870420000|2024-10-14 01:47:00|5811.1|5810.4|5811.23|5810.53|5811.23|5810.53|5810.98|5810.28|6
1728870440000|2024-10-14 01:47:20|5811.35|5810.65|5811.48|5810.78|5811.48|5810.78|5811.35|5810.65|3
1728870450000|2024-10-14 01:47:30|5811.73|5811.03|5811.48|5810.78|5811.73|5811.03|5811.48|5810.78|15
1728870460000|2024-10-14 01:47:40|||||||||2
1728870470000|2024-10-14 01:47:50|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|6
1728870490000|2024-10-14 01:48:10|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|14
1728870500000|2024-10-14 01:48:20|5810.73|5810.03|5810.73|5810.03|5810.85|5810.15|5810.73|5810.03|3
1728870510000|2024-10-14 01:48:30|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|6
1728870520000|2024-10-14 01:48:40|5810.23|5809.53|5810.48|5809.78|5810.48|5809.78|5810.23|5809.53|10
1728870530000|2024-10-14 01:48:50|||||||||4
1728870540000|2024-10-14 01:49:00|5810.23|5809.53|5809.98|5809.28|5810.23|5809.53|5809.98|5809.28|7
1728870550000|2024-10-14 01:49:10|5809.73|5809.03|5809.98|5809.28|5809.98|5809.28|5809.73|5809.03|9
1728870560000|2024-10-14 01:49:20|||||||||1
1728870570000|2024-10-14 01:49:30|||||||||16
1728870580000|2024-10-14 01:49:40|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|6
1728870590000|2024-10-14 01:49:50|5810.48|5809.78|5810.23|5809.53|5810.48|5809.78|5810.23|5809.53|12
1728870600000|2024-10-14 01:50:00|5810.35|5809.65|5810.35|5809.65|5810.48|5809.78|5810.23|5809.53|8
1728870610000|2024-10-14 01:50:10|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|0
1728870620000|2024-10-14 01:50:20|5810.48|5809.78|5809.98|5809.28|5810.48|5809.78|5809.98|5809.28|67
1728870630000|2024-10-14 01:50:30|5809.73|5809.03|5809.48|5808.78|5809.98|5809.28|5809.48|5808.78|57
1728870640000|2024-10-14 01:50:40|5809.35|5808.65|5809.35|5808.65|5809.35|5808.65|5809.35|5808.65|56
1728870650000|2024-10-14 01:50:50|5809.48|5808.78|5809.23|5808.53|5809.48|5808.78|5809.23|5808.53|6
1728870660000|2024-10-14 01:51:00|5808.98|5808.28|5808.98|5808.28|5808.98|5808.28|5808.85|5808.15|47
1728870670000|2024-10-14 01:51:10|||||||||23
1728870680000|2024-10-14 01:51:20|||||||||13
1728870690000|2024-10-14 01:51:30|5808.73|5808.03|5808.48|5807.78|5808.85|5808.15|5808.23|5807.53|115
1728870700000|2024-10-14 01:51:40|||||||||12
1728870710000|2024-10-14 01:51:50|5808.73|5808.03|5808.98|5808.28|5808.98|5808.28|5808.73|5808.03|8
1728870720000|2024-10-14 01:52:00|5809.23|5808.53|5809.48|5808.78|5809.48|5808.78|5809.23|5808.53|24
1728870730000|2024-10-14 01:52:10|5809.35|5808.65|5808.98|5808.28|5809.48|5808.78|5808.98|5808.28|22
1728870740000|2024-10-14 01:52:20|5808.73|5808.03|5808.98|5808.28|5808.98|5808.28|5808.73|5808.03|28
1728870760000|2024-10-14 01:52:40|5809.23|5808.53|5809.48|5808.78|5809.48|5808.78|5809.23|5808.53|18
1728870770000|2024-10-14 01:52:50|||||||||2
1728870780000|2024-10-14 01:53:00|5809.6|5808.9|5809.48|5808.78|5809.73|5809.03|5809.48|5808.78|21
1728870790000|2024-10-14 01:53:10|5809.73|5809.03|5809.73|5809.03|5809.73|5809.03|5809.48|5808.78|13
1728870800000|2024-10-14 01:53:20|5809.6|5808.9|5809.48|5808.78|5809.6|5808.9|5809.48|5808.78|0
1728870810000|2024-10-14 01:53:30|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|16
1728870820000|2024-10-14 01:53:40|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|5
1728870850000|2024-10-14 01:54:10|5809.23|5808.53|5809.48|5808.78|5809.48|5808.78|5809.23|5808.53|13
1728870860000|2024-10-14 01:54:20|5809.23|5808.53|5809.48|5808.78|5809.48|5808.78|5809.23|5808.53|2
1728870870000|2024-10-14 01:54:30|5809.73|5809.03|5809.73|5809.03|5809.73|5809.03|5809.48|5808.78|7
1728870880000|2024-10-14 01:54:40|5809.6|5808.9|5809.48|5808.78|5809.6|5808.9|5809.48|5808.78|3
1728870890000|2024-10-14 01:54:50|5809.6|5808.9|5809.48|5808.78|5809.6|5808.9|5809.48|5808.78|3
1728870900000|2024-10-14 01:55:00|5809.23|5808.53|5809.23|5808.53|5809.48|5808.78|5809.23|5808.53|16
1728870910000|2024-10-14 01:55:10|||||||||7
1728870950000|2024-10-14 01:55:50|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|5809.23|5808.53|21
1728870960000|2024-10-14 01:56:00|5809.6|5808.9|5809.48|5808.78|5809.73|5809.03|5809.48|5808.78|6
1728870970000|2024-10-14 01:56:10|5809.6|5808.9|5809.48|5808.78|5809.6|5808.9|5809.23|5808.53|32
1728870980000|2024-10-14 01:56:20|5809.73|5809.03|5809.48|5808.78|5809.73|5809.03|5809.48|5808.78|12
1728870990000|2024-10-14 01:56:30|5809.73|5809.03|5809.73|5809.03|5809.73|5809.03|5809.48|5808.78|11
1728871000000|2024-10-14 01:56:40|5809.98|5809.28|5809.98|5809.28|5809.98|5809.28|5809.98|5809.28|7
1728871010000|2024-10-14 01:56:50|5809.73|5809.03|5809.73|5809.03|5809.98|5809.28|5809.73|5809.03|4
1728871020000|2024-10-14 01:57:00|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|10
1728871030000|2024-10-14 01:57:10|||||||||11
1728871040000|2024-10-14 01:57:20|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|10
1728871050000|2024-10-14 01:57:30|||||||||13
1728871060000|2024-10-14 01:57:40|5808.98|5808.28|5808.98|5808.28|5808.98|5808.28|5808.98|5808.28|1
1728871070000|2024-10-14 01:57:50|||||||||1
1728871080000|2024-10-14 01:58:00|5809.23|5808.53|5808.98|5808.28|5809.23|5808.53|5808.98|5808.28|18
1728871100000|2024-10-14 01:58:20|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|5808.98|5808.28|6
1728871120000|2024-10-14 01:58:40|5808.98|5808.28|5808.98|5808.28|5809.23|5808.53|5808.98|5808.28|8
1728871130000|2024-10-14 01:58:50|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|5809.1|5808.4|2
1728871140000|2024-10-14 01:59:00|5808.98|5808.28|5808.85|5808.15|5808.98|5808.28|5808.85|5808.15|18
1728871150000|2024-10-14 01:59:10|5808.73|5808.03|5809.23|5808.53|5809.23|5808.53|5808.73|5808.03|19
1728871160000|2024-10-14 01:59:20|5808.98|5808.28|5809.23|5808.53|5809.23|5808.53|5808.98|5808.28|9
1728871170000|2024-10-14 01:59:30|5809.48|5808.78|5809.23|5808.53|5809.48|5808.78|5809.23|5808.53|8
1728871190000|2024-10-14 01:59:50|5809.48|5808.78|5808.98|5808.28|5809.48|5808.78|5808.98|5808.28|13
1728871200000|2024-10-14 02:00:00|5808.73|5808.03|5808.48|5807.78|5808.73|5808.03|5808.48|5807.78|52
1728871210000|2024-10-14 02:00:10|5808.6|5807.9|5808.73|5808.03|5808.73|5808.03|5808.48|5807.78|15
1728871220000|2024-10-14 02:00:20|||||||||4
1728871230000|2024-10-14 02:00:30|5808.48|5807.78|5808.48|5807.78|5808.48|5807.78|5808.48|5807.78|3
1728871240000|2024-10-14 02:00:40|5808.23|5807.53|5808.23|5807.53|5808.48|5807.78|5808.23|5807.53|20
1728871250000|2024-10-14 02:00:50|5808.48|5807.78|5808.23|5807.53|5808.48|5807.78|5808.23|5807.53|16
1728871260000|2024-10-14 02:01:00|5808.48|5807.78|5808.23|5807.53|5808.48|5807.78|5808.23|5807.53|12
1728871270000|2024-10-14 02:01:10|5808.48|5807.78|5808.48|5807.78|5808.48|5807.78|5808.48|5807.78|5
1728871280000|2024-10-14 02:01:20|5808.23|5807.53|5807.73|5807.03|5808.23|5807.53|5807.73|5807.03|95
1728871290000|2024-10-14 02:01:30|5807.48|5806.78|5807.73|5807.03|5807.73|5807.03|5807.23|5806.53|78
1728871300000|2024-10-14 02:01:40|||||||||43
1728871310000|2024-10-14 02:01:50|5807.98|5807.28|5807.73|5807.03|5807.98|5807.28|5807.73|5807.03|21
1728871320000|2024-10-14 02:02:00|5807.6|5806.9|5807.85|5807.15|5807.98|5807.28|5807.48|5806.78|42
1728871330000|2024-10-14 02:02:10|5807.73|5807.03|5807.98|5807.28|5807.98|5807.28|5807.73|5807.03|1
1728871340000|2024-10-14 02:02:20|5807.73|5807.03|5807.98|5807.28|5807.98|5807.28|5807.73|5807.03|64
1728871350000|2024-10-14 02:02:30|5807.73|5807.03|5807.73|5807.03|5807.73|5807.03|5807.23|5806.53|32
1728871360000|2024-10-14 02:02:40|||||||||2
1728871370000|2024-10-14 02:02:50|5807.48|5806.78|5807.48|5806.78|5807.73|5807.03|5807.48|5806.78|8
1728871380000|2024-10-14 02:03:00|5807.6|5806.9|5807.73|5807.03|5807.73|5807.03|5807.6|5806.9|4
1728871390000|2024-10-14 02:03:10|5807.6|5806.9|5807.48|5806.78|5807.73|5807.03|5807.48|5806.78|11
1728871400000|2024-10-14 02:03:20|||||||||19
1728871410000|2024-10-14 02:03:30|5807.23|5806.53|5807.23|5806.53|5807.23|5806.53|5807.23|5806.53|13
1728871420000|2024-10-14 02:03:40|5806.98|5806.28|5807.23|5806.53|5807.23|5806.53|5806.98|5806.28|29
1728871430000|2024-10-14 02:03:50|5806.98|5806.28|5806.98|5806.28|5807.23|5806.53|5806.98|5806.28|48
1728871440000|2024-10-14 02:04:00|5806.73|5806.03|5806.73|5806.03|5806.73|5806.03|5806.48|5805.78|62
1728871450000|2024-10-14 02:04:10|5806.48|5805.78|5806.48|5805.78|5806.48|5805.78|5806.23|5805.53|90
1728871460000|2024-10-14 02:04:20|5806.23|5805.53|5806.48|5805.78|5806.48|5805.78|5806.23|5805.53|30
1728871470000|2024-10-14 02:04:30|5806.23|5805.53|5806.48|5805.78|5806.48|5805.78|5806.23|5805.53|29
1728871480000|2024-10-14 02:04:40|||||||||4
1728871490000|2024-10-14 02:04:50|||||||||15
1728871500000|2024-10-14 02:05:00|5806.73|5806.03|5806.73|5806.03|5806.73|5806.03|5806.73|5806.03|14
1728871510000|2024-10-14 02:05:10|||||||||2
1728871520000|2024-10-14 02:05:20|5806.98|5806.28|5806.98|5806.28|5806.98|5806.28|5806.98|5806.28|19
1728871530000|2024-10-14 02:05:30|5806.85|5806.15|5806.73|5806.03|5806.98|5806.28|5806.73|5806.03|31
1728871540000|2024-10-14 02:05:40|5806.48|5805.78|5806.48|5805.78|5806.48|5805.78|5806.48|5805.78|22
1728871550000|2024-10-14 02:05:50|5806.23|5805.53|5806.23|5805.53|5806.23|5805.53|5806.23|5805.53|23
1728871560000|2024-10-14 02:06:00|5805.98|5805.28|5805.6|5804.9|5805.98|5805.28|5805.48|5804.78|109
1728871570000|2024-10-14 02:06:10|5805.73|5805.03|5805.98|5805.28|5805.98|5805.28|5805.73|5805.03|20
1728871580000|2024-10-14 02:06:20|5805.85|5805.15|5805.85|5805.15|5805.98|5805.28|5805.85|5805.15|11
1728871590000|2024-10-14 02:06:30|5805.98|5805.28|5806.23|5805.53|5806.23|5805.53|5805.73|5805.03|26
1728871600000|2024-10-14 02:06:40|5805.98|5805.28|5805.98|5805.28|5805.98|5805.28|5805.98|5805.28|13
1728871610000|2024-10-14 02:06:50|5806.23|5805.53|5806.48|5805.78|5806.48|5805.78|5806.23|5805.53|16
1728871620000|2024-10-14 02:07:00|5806.73|5806.03|5806.73|5806.03|5806.73|5806.03|5806.73|5806.03|30
1728871630000|2024-10-14 02:07:10|5806.98|5806.28|5806.98|5806.28|5806.98|5806.28|5806.98|5806.28|9
1728871640000|2024-10-14 02:07:20|5807.23|5806.53|5807.23|5806.53|5807.23|5806.53|5807.23|5806.53|30
1728871650000|2024-10-14 02:07:30|5806.98|5806.28|5806.98|5806.28|5807.23|5806.53|5806.98|5806.28|21
1728871660000|2024-10-14 02:07:40|5807.1|5806.4|5807.23|5806.53|5807.23|5806.53|5806.98|5806.28|13
1728871670000|2024-10-14 02:07:50|5807.48|5806.78|5807.23|5806.53|5807.48|5806.78|5807.23|5806.53|14
1728871680000|2024-10-14 02:08:00|5806.98|5806.28|5806.98|5806.28|5806.98|5806.28|5806.98|5806.28|13
1728871690000|2024-10-14 02:08:10|5807.1|5806.4|5807.23|5806.53|5807.48|5806.78|5806.98|5806.28|24
1728871700000|2024-10-14 02:08:20|5806.98|5806.28|5807.23|5806.53|5807.23|5806.53|5806.98|5806.28|12
1728871710000|2024-10-14 02:08:30|5806.98|5806.28|5807.23|5806.53|5807.23|5806.53|5806.98|5806.28|13
1728871720000|2024-10-14 02:08:40|5807.1|5806.4|5806.98|5806.28|5807.1|5806.4|5806.98|5806.28|4
1728871730000|2024-10-14 02:08:50|||||||||1
1728871740000|2024-10-14 02:09:00|5807.23|5806.53|5806.98|5806.28|5807.23|5806.53|5806.98|5806.28|23
1728871750000|2024-10-14 02:09:10|5807.23|5806.53|5807.48|5806.78|5807.48|5806.78|5807.23|5806.53|33
1728871760000|2024-10-14 02:09:20|5807.73|5807.03|5807.48|5806.78|5807.73|5807.03|5807.48|5806.78|13
1728871770000|2024-10-14 02:09:30|||||||||7
1728871780000|2024-10-14 02:09:40|||||||||2
1728871790000|2024-10-14 02:09:50|||||||||4
1728871800000|2024-10-14 02:10:00|||||||||2
1728871810000|2024-10-14 02:10:10|5807.6|5806.9|5807.48|5806.78|5807.6|5806.9|5807.48|5806.78|26
1728871820000|2024-10-14 02:10:20|5807.23|5806.53|5807.23|5806.53|5807.23|5806.53|5807.23|5806.53|6
1728871830000|2024-10-14 02:10:30|5807.48|5806.78|5807.48|5806.78|5807.48|5806.78|5807.23|5806.53|18
1728871840000|2024-10-14 02:10:40|5807.73|5807.03|5807.73|5807.03|5807.73|5807.03|5807.6|5806.9|19
1728871850000|2024-10-14 02:10:50|||||||||9
1728871860000|2024-10-14 02:11:00|5807.98|5807.28|5807.98|5807.28|5807.98|5807.28|5807.98|5807.28|19
1728871870000|2024-10-14 02:11:10|5808.23|5807.53|5808.23|5807.53|5808.23|5807.53|5807.98|5807.28|19
1728871880000|2024-10-14 02:11:20|||||||||7
1728871890000|2024-10-14 02:11:30|5807.98|5807.28|5807.98|5807.28|5807.98|5807.28|5807.98|5807.28|21
1728871900000|2024-10-14 02:11:40|5808.23|5807.53|5808.23|5807.53|5808.23|5807.53|5808.23|5807.53|25
1728871910000|2024-10-14 02:11:50|5808.1|5807.4|5808.1|5807.4|5808.23|5807.53|5807.98|5807.28|23
1728871920000|2024-10-14 02:12:00|5807.98|5807.28|5807.98|5807.28|5807.98|5807.28|5807.85|5807.15|14
1728871930000|2024-10-14 02:12:10|5808.23|5807.53|5808.23|5807.53|5808.23|5807.53|5808.1|5807.4|19
1728871940000|2024-10-14 02:12:20|5808.1|5807.4|5808.23|5807.53|5808.23|5807.53|5808.1|5807.4|20
1728871950000|2024-10-14 02:12:30|5807.98|5807.28|5807.98|5807.28|5807.98|5807.28|5807.98|5807.28|3
1728871960000|2024-10-14 02:12:40|5807.85|5807.15|5808.23|5807.53|5808.23|5807.53|5807.73|5807.03|19
1728871980000|2024-10-14 02:13:00|5807.98|5807.28|5807.98|5807.28|5807.98|5807.28|5807.98|5807.28|10
1728871990000|2024-10-14 02:13:10|5808.23|5807.53|5808.23|5807.53|5808.23|5807.53|5808.23|5807.53|7
1728872000000|2024-10-14 02:13:20|5807.98|5807.28|5807.98|5807.28|5807.98|5807.28|5807.98|5807.28|4
1728872010000|2024-10-14 02:13:30|5807.73|5807.03|5807.98|5807.28|5807.98|5807.28|5807.73|5807.03|16
1728872020000|2024-10-14 02:13:40|||||||||4
1728872030000|2024-10-14 02:13:50|||||||||9
1728872040000|2024-10-14 02:14:00|5808.23|5807.53|5807.98|5807.28|5808.23|5807.53|5807.98|5807.28|14
1728872050000|2024-10-14 02:14:10|||||||||1
1728872060000|2024-10-14 02:14:20|5808.23|5807.53|5808.23|5807.53|5808.23|5807.53|5808.1|5807.4|14
1728872070000|2024-10-14 02:14:30|||||||||2
1728872090000|2024-10-14 02:14:50|5807.98|5807.28|5807.85|5807.15|5807.98|5807.28|5807.85|5807.15|25
1728872100000|2024-10-14 02:15:00|5807.98|5807.28|5808.23|5807.53|5808.23|5807.53|5807.73|5807.03|13
1728872110000|2024-10-14 02:15:10|||||||||1
1728872130000|2024-10-14 02:15:30|||||||||1
1728872140000|2024-10-14 02:15:40|5808.1|5807.4|5807.98|5807.28|5808.23|5807.53|5807.98|5807.28|8
1728872150000|2024-10-14 02:15:50|5808.1|5807.4|5808.23|5807.53|5808.23|5807.53|5808.1|5807.4|6
1728872160000|2024-10-14 02:16:00|5808.48|5807.78|5808.35|5807.65|5808.48|5807.78|5808.35|5807.65|40
1728872170000|2024-10-14 02:16:10|5808.23|5807.53|5808.23|5807.53|5808.48|5807.78|5808.23|5807.53|5
1728872180000|2024-10-14 02:16:20|||||||||7
1728872190000|2024-10-14 02:16:30|5808.1|5807.4|5808.23|5807.53|5808.23|5807.53|5808.1|5807.4|0
1728872220000|2024-10-14 02:17:00|5807.98|5807.28|5808.23|5807.53|5808.23|5807.53|5807.98|5807.28|11
1728872230000|2024-10-14 02:17:10|5807.98|5807.28|5807.98|5807.28|5808.23|5807.53|5807.98|5807.28|7
1728872240000|2024-10-14 02:17:20|5808.23|5807.53|5808.23|5807.53|5808.23|5807.53|5808.23|5807.53|3
1728872250000|2024-10-14 02:17:30|5808.48|5807.78|5808.23|5807.53|5808.48|5807.78|5808.23|5807.53|9
1728872260000|2024-10-14 02:17:40|5808.1|5807.4|5808.23|5807.53|5808.23|5807.53|5808.1|5807.4|22
1728872270000|2024-10-14 02:17:50|5808.1|5807.4|5808.23|5807.53|5808.23|5807.53|5808.1|5807.4|0
1728872280000|2024-10-14 02:18:00|||||||||2
1728872290000|2024-10-14 02:18:10|||||||||1
1728872300000|2024-10-14 02:18:20|5807.98|5807.28|5808.23|5807.53|5808.23|5807.53|5807.98|5807.28|26
1728872310000|2024-10-14 02:18:30|5807.98|5807.28|5807.98|5807.28|5807.98|5807.28|5807.98|5807.28|5
1728872320000|2024-10-14 02:18:40|5808.23|5807.53|5808.23|5807.53|5808.23|5807.53|5808.23|5807.53|10
1728872330000|2024-10-14 02:18:50|5808.1|5807.4|5808.23|5807.53|5808.23|5807.53|5808.1|5807.4|0
1728872340000|2024-10-14 02:19:00|5808.1|5807.4|5807.85|5807.15|5808.1|5807.4|5807.73|5807.03|6
1728872350000|2024-10-14 02:19:10|5807.98|5807.28|5807.98|5807.28|5807.98|5807.28|5807.73|5807.03|1
1728872360000|2024-10-14 02:19:20|5808.23|5807.53|5808.23|5807.53|5808.23|5807.53|5808.1|5807.4|4
1728872370000|2024-10-14 02:19:30|5808.48|5807.78|5808.48|5807.78|5808.48|5807.78|5808.35|5807.65|9
1728872390000|2024-10-14 02:19:50|||||||||1
1728872400000|2024-10-14 02:20:00|5808.73|5808.03|5808.48|5807.78|5808.73|5808.03|5808.48|5807.78|19
1728872410000|2024-10-14 02:20:10|5808.23|5807.53|5808.35|5807.65|5808.35|5807.65|5808.23|5807.53|9
1728872420000|2024-10-14 02:20:20|5808.48|5807.78|5808.48|5807.78|5808.48|5807.78|5808.35|5807.65|2
1728872450000|2024-10-14 02:20:50|5808.23|5807.53|5808.23|5807.53|5808.23|5807.53|5808.23|5807.53|21
1728872460000|2024-10-14 02:21:00|||||||||2
1728872470000|2024-10-14 02:21:10|5808.48|5807.78|5808.48|5807.78|5808.48|5807.78|5808.48|5807.78|2
1728872480000|2024-10-14 02:21:20|5808.35|5807.65|5808.48|5807.78|5808.48|5807.78|5808.35|5807.65|9
1728872490000|2024-10-14 02:21:30|5808.23|5807.53|5808.23|5807.53|5808.35|5807.65|5808.23|5807.53|3
1728872500000|2024-10-14 02:21:40|||||||||3
1728872510000|2024-10-14 02:21:50|||||||||2
1728872520000|2024-10-14 02:22:00|5808.1|5807.4|5808.23|5807.53|5808.23|5807.53|5808.1|5807.4|5
1728872530000|2024-10-14 02:22:10|5808.1|5807.4|5808.23|5807.53|5808.23|5807.53|5807.98|5807.28|6
1728872540000|2024-10-14 02:22:20|5808.1|5807.4|5808.23|5807.53|5808.23|5807.53|5808.1|5807.4|2
1728872550000|2024-10-14 02:22:30|5807.98|5807.28|5808.23|5807.53|5808.23|5807.53|5807.98|5807.28|19
1728872560000|2024-10-14 02:22:40|5808.35|5807.65|5808.35|5807.65|5808.35|5807.65|5808.23|5807.53|10
1728872570000|2024-10-14 02:22:50|5808.48|5807.78|5808.48|5807.78|5808.48|5807.78|5808.48|5807.78|0
1728872580000|2024-10-14 02:23:00|5808.73|5808.03|5808.73|5808.03|5808.73|5808.03|5808.6|5807.9|12
1728872590000|2024-10-14 02:23:10|5808.48|5807.78|5808.48|5807.78|5808.6|5807.9|5808.48|5807.78|3
1728872600000|2024-10-14 02:23:20|5808.23|5807.53|5808.48|5807.78|5808.48|5807.78|5808.23|5807.53|14
1728872610000|2024-10-14 02:23:30|||||||||1
1728872620000|2024-10-14 02:23:40|5808.23|5807.53|5808.48|5807.78|5808.48|5807.78|5808.23|5807.53|14
1728872640000|2024-10-14 02:24:00|5808.73|5808.03|5808.73|5808.03|5808.73|5808.03|5808.73|5808.03|10
1728872650000|2024-10-14 02:24:10|5808.48|5807.78|5808.48|5807.78|5808.48|5807.78|5808.48|5807.78|13
1728872660000|2024-10-14 02:24:20|5808.6|5807.9|5808.48|5807.78|5808.73|5808.03|5808.48|5807.78|2
1728872690000|2024-10-14 02:24:50|5808.6|5807.9|5808.73|5808.03|5808.73|5808.03|5808.6|5807.9|4
1728872700000|2024-10-14 02:25:00|5808.48|5807.78|5808.48|5807.78|5808.48|5807.78|5808.48|5807.78|8
1728872710000|2024-10-14 02:25:10|5808.6|5807.9|5808.6|5807.9|5808.6|5807.9|5808.6|5807.9|4
1728872720000|2024-10-14 02:25:20|5808.73|5808.03|5808.73|5808.03|5808.73|5808.03|5808.73|5808.03|0
1728872740000|2024-10-14 02:25:40|||||||||2
1728872750000|2024-10-14 02:25:50|5808.48|5807.78|5808.48|5807.78|5808.48|5807.78|5808.48|5807.78|6
1728872760000|2024-10-14 02:26:00|||||||||3
1728872770000|2024-10-14 02:26:10|5808.23|5807.53|5808.23|5807.53|5808.23|5807.53|5808.23|5807.53|5
1728872780000|2024-10-14 02:26:20|5807.98|5807.28|5807.98|5807.28|5807.98|5807.28|5807.98|5807.28|15
1728872790000|2024-10-14 02:26:30|5808.23|5807.53|5808.23|5807.53|5808.23|5807.53|5807.98|5807.28|18
1728872800000|2024-10-14 02:26:40|||||||||2
1728872810000|2024-10-14 02:26:50|5808.48|5807.78|5808.48|5807.78|5808.48|5807.78|5808.48|5807.78|39
1728872820000|2024-10-14 02:27:00|5808.73|5808.03|5808.73|5808.03|5808.73|5808.03|5808.73|5808.03|35
1728872830000|2024-10-14 02:27:10|5808.48|5807.78|5808.73|5808.03|5808.73|5808.03|5808.48|5807.78|18
1728872840000|2024-10-14 02:27:20|5808.48|5807.78|5808.48|5807.78|5808.48|5807.78|5808.48|5807.78|15
1728872850000|2024-10-14 02:27:30|5808.6|5807.9|5808.73|5808.03|5808.73|5808.03|5808.48|5807.78|9
1728872860000|2024-10-14 02:27:40|5808.48|5807.78|5808.48|5807.78|5808.48|5807.78|5808.48|5807.78|2
1728872870000|2024-10-14 02:27:50|5808.6|5807.9|5808.73|5808.03|5808.73|5808.03|5808.48|5807.78|11
1728872880000|2024-10-14 02:28:00|||||||||15
1728872890000|2024-10-14 02:28:10|5808.48|5807.78|5808.48|5807.78|5808.48|5807.78|5808.48|5807.78|4
1728872910000|2024-10-14 02:28:30|5808.6|5807.9|5808.73|5808.03|5808.73|5808.03|5808.48|5807.78|13
1728872920000|2024-10-14 02:28:40|5808.98|5808.28|5808.98|5808.28|5808.98|5808.28|5808.98|5808.28|11
1728872930000|2024-10-14 02:28:50|5808.73|5808.03|5808.73|5808.03|5808.73|5808.03|5808.73|5808.03|5
1728872940000|2024-10-14 02:29:00|5808.98|5808.28|5808.73|5808.03|5808.98|5808.28|5808.73|5808.03|13
1728872950000|2024-10-14 02:29:10|||||||||17
1728872960000|2024-10-14 02:29:20|||||||||2
1728872970000|2024-10-14 02:29:30|5808.98|5808.28|5808.98|5808.28|5808.98|5808.28|5808.73|5808.03|3
1728872980000|2024-10-14 02:29:40|||||||||1
1728872990000|2024-10-14 02:29:50|5809.23|5808.53|5809.1|5808.4|5809.23|5808.53|5809.1|5808.4|27
1728873000000|2024-10-14 02:30:00|5809.23|5808.53|5808.98|5808.28|5809.23|5808.53|5808.98|5808.28|4
1728873010000|2024-10-14 02:30:10|5808.73|5808.03|5808.73|5808.03|5808.73|5808.03|5808.73|5808.03|14
1728873020000|2024-10-14 02:30:20|||||||||21
1728873030000|2024-10-14 02:30:30|5808.98|5808.28|5808.98|5808.28|5808.98|5808.28|5808.98|5808.28|7
1728873040000|2024-10-14 02:30:40|5808.73|5808.03|5808.98|5808.28|5808.98|5808.28|5808.73|5808.03|16
1728873060000|2024-10-14 02:31:00|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|5808.98|5808.28|18
1728873080000|2024-10-14 02:31:20|||||||||3
1728873130000|2024-10-14 02:32:10|5808.98|5808.28|5808.98|5808.28|5808.98|5808.28|5808.98|5808.28|10
1728873140000|2024-10-14 02:32:20|||||||||1
1728873150000|2024-10-14 02:32:30|5808.73|5808.03|5808.98|5808.28|5808.98|5808.28|5808.73|5808.03|8
1728873160000|2024-10-14 02:32:40|5808.73|5808.03|5808.73|5808.03|5808.98|5808.28|5808.73|5808.03|19
1728873170000|2024-10-14 02:32:50|5808.98|5808.28|5808.98|5808.28|5808.98|5808.28|5808.73|5808.03|1
1728873190000|2024-10-14 02:33:10|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|12
1728873200000|2024-10-14 02:33:20|5809.1|5808.4|5808.98|5808.28|5809.23|5808.53|5808.98|5808.28|5
1728873210000|2024-10-14 02:33:30|5809.1|5808.4|5809.23|5808.53|5809.23|5808.53|5809.1|5808.4|0
1728873220000|2024-10-14 02:33:40|5809.1|5808.4|5808.98|5808.28|5809.1|5808.4|5808.98|5808.28|7
1728873230000|2024-10-14 02:33:50|5808.85|5808.15|5808.73|5808.03|5808.85|5808.15|5808.73|5808.03|11
1728873240000|2024-10-14 02:34:00|5808.98|5808.28|5808.98|5808.28|5808.98|5808.28|5808.98|5808.28|3
1728873250000|2024-10-14 02:34:10|||||||||1
1728873260000|2024-10-14 02:34:20|5808.85|5808.15|5808.98|5808.28|5808.98|5808.28|5808.73|5808.03|0
1728873270000|2024-10-14 02:34:30|5808.85|5808.15|5808.73|5808.03|5808.85|5808.15|5808.73|5808.03|0
1728873280000|2024-10-14 02:34:40|||||||||4
1728873290000|2024-10-14 02:34:50|5808.98|5808.28|5808.98|5808.28|5808.98|5808.28|5808.98|5808.28|4
1728873300000|2024-10-14 02:35:00|5808.73|5808.03|5808.73|5808.03|5808.73|5808.03|5808.6|5807.9|6
1728873320000|2024-10-14 02:35:20|5808.6|5807.9|5808.48|5807.78|5808.6|5807.9|5808.48|5807.78|25
1728873330000|2024-10-14 02:35:30|5808.73|5808.03|5808.48|5807.78|5808.73|5808.03|5808.48|5807.78|5
1728873340000|2024-10-14 02:35:40|5808.23|5807.53|5808.48|5807.78|5808.48|5807.78|5808.23|5807.53|21
1728873350000|2024-10-14 02:35:50|5808.23|5807.53|5808.48|5807.78|5808.48|5807.78|5808.23|5807.53|16
1728873360000|2024-10-14 02:36:00|5808.35|5807.65|5808.23|5807.53|5808.35|5807.65|5807.98|5807.28|18
1728873370000|2024-10-14 02:36:10|5808.48|5807.78|5808.48|5807.78|5808.48|5807.78|5808.48|5807.78|14
1728873380000|2024-10-14 02:36:20|||||||||1
1728873390000|2024-10-14 02:36:30|||||||||12
1728873410000|2024-10-14 02:36:50|||||||||3
1728873420000|2024-10-14 02:37:00|||||||||2
1728873430000|2024-10-14 02:37:10|5808.73|5808.03|5808.73|5808.03|5808.73|5808.03|5808.73|5808.03|9
1728873450000|2024-10-14 02:37:30|5808.6|5807.9|5808.6|5807.9|5808.73|5808.03|5808.48|5807.78|25
1728873460000|2024-10-14 02:37:40|5808.73|5808.03|5808.73|5808.03|5808.73|5808.03|5808.73|5808.03|5
1728873470000|2024-10-14 02:37:50|||||||||1
1728873480000|2024-10-14 02:38:00|5808.98|5808.28|5808.98|5808.28|5809.23|5808.53|5808.98|5808.28|32
1728873490000|2024-10-14 02:38:10|5809.1|5808.4|5809.23|5808.53|5809.23|5808.53|5808.98|5808.28|7
1728873500000|2024-10-14 02:38:20|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|5809.23|5808.53|51
1728873510000|2024-10-14 02:38:30|5809.23|5808.53|5809.48|5808.78|5809.48|5808.78|5809.23|5808.53|23
1728873520000|2024-10-14 02:38:40|5809.35|5808.65|5809.23|5808.53|5809.35|5808.65|5809.23|5808.53|9
1728873530000|2024-10-14 02:38:50|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|2
1728873540000|2024-10-14 02:39:00|5809.35|5808.65|5809.48|5808.78|5809.48|5808.78|5809.23|5808.53|5
1728873550000|2024-10-14 02:39:10|5809.23|5808.53|5809.23|5808.53|5809.48|5808.78|5809.23|5808.53|7
1728873560000|2024-10-14 02:39:20|5809.73|5809.03|5809.73|5809.03|5809.73|5809.03|5809.73|5809.03|128
1728873580000|2024-10-14 02:39:40|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|10
1728873590000|2024-10-14 02:39:50|||||||||3
1728873600000|2024-10-14 02:40:00|5809.23|5808.53|5809.48|5808.78|5809.48|5808.78|5809.23|5808.53|25
1728873610000|2024-10-14 02:40:10|5809.23|5808.53|5809.48|5808.78|5809.48|5808.78|5809.23|5808.53|5
1728873630000|2024-10-14 02:40:30|||||||||10
1728873670000|2024-10-14 02:41:10|5809.73|5809.03|5809.6|5808.9|5809.73|5809.03|5809.48|5808.78|22
1728873680000|2024-10-14 02:41:20|5809.48|5808.78|5809.73|5809.03|5809.73|5809.03|5809.48|5808.78|1
1728873690000|2024-10-14 02:41:30|5809.98|5809.28|5809.98|5809.28|5809.98|5809.28|5809.98|5809.28|10
1728873700000|2024-10-14 02:41:40|||||||||1
1728873710000|2024-10-14 02:41:50|5809.73|5809.03|5809.73|5809.03|5809.73|5809.03|5809.73|5809.03|12
1728873720000|2024-10-14 02:42:00|||||||||10
1728873730000|2024-10-14 02:42:10|5809.98|5809.28|5809.48|5808.78|5809.98|5809.28|5809.48|5808.78|24
1728873740000|2024-10-14 02:42:20|5809.73|5809.03|5809.48|5808.78|5809.73|5809.03|5809.48|5808.78|9
1728873760000|2024-10-14 02:42:40|5809.73|5809.03|5809.73|5809.03|5809.73|5809.03|5809.73|5809.03|22
1728873770000|2024-10-14 02:42:50|5809.48|5808.78|5809.73|5809.03|5809.73|5809.03|5809.48|5808.78|9
1728873780000|2024-10-14 02:43:00|5809.48|5808.78|5809.48|5808.78|5809.73|5809.03|5809.48|5808.78|3
1728873800000|2024-10-14 02:43:20|||||||||15
1728873810000|2024-10-14 02:43:30|5809.6|5808.9|5809.73|5809.03|5809.73|5809.03|5809.6|5808.9|3
1728873820000|2024-10-14 02:43:40|5809.6|5808.9|5809.73|5809.03|5809.73|5809.03|5809.48|5808.78|3
1728873830000|2024-10-14 02:43:50|5809.48|5808.78|5809.73|5809.03|5809.73|5809.03|5809.48|5808.78|2
1728873850000|2024-10-14 02:44:10|5809.6|5808.9|5809.73|5809.03|5809.73|5809.03|5809.48|5808.78|2
1728873870000|2024-10-14 02:44:30|5809.6|5808.9|5809.73|5809.03|5809.73|5809.03|5809.6|5808.9|5
1728873880000|2024-10-14 02:44:40|5809.6|5808.9|5809.73|5809.03|5809.73|5809.03|5809.6|5808.9|0
1728873890000|2024-10-14 02:44:50|||||||||5
1728873900000|2024-10-14 02:45:00|||||||||2
1728873910000|2024-10-14 02:45:10|5809.6|5808.9|5809.73|5809.03|5809.73|5809.03|5809.48|5808.78|10
1728873920000|2024-10-14 02:45:20|5809.48|5808.78|5809.48|5808.78|5809.6|5808.9|5809.48|5808.78|17
1728873930000|2024-10-14 02:45:30|5809.73|5809.03|5809.48|5808.78|5809.73|5809.03|5809.48|5808.78|8
1728873950000|2024-10-14 02:45:50|5809.73|5809.03|5809.73|5809.03|5809.73|5809.03|5809.48|5808.78|2
1728873960000|2024-10-14 02:46:00|5809.98|5809.28|5809.98|5809.28|5809.98|5809.28|5809.98|5809.28|11
1728873980000|2024-10-14 02:46:20|5809.73|5809.03|5809.73|5809.03|5809.73|5809.03|5809.73|5809.03|7
1728874010000|2024-10-14 02:46:50|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|7
1728874020000|2024-10-14 02:47:00|5809.6|5808.9|5809.48|5808.78|5809.6|5808.9|5809.48|5808.78|12
1728874030000|2024-10-14 02:47:10|5809.73|5809.03|5809.48|5808.78|5809.73|5809.03|5809.48|5808.78|27
1728874040000|2024-10-14 02:47:20|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|3
1728874050000|2024-10-14 02:47:30|5809.48|5808.78|5809.35|5808.65|5809.48|5808.78|5809.23|5808.53|13
1728874060000|2024-10-14 02:47:40|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|5809.35|5808.65|0
1728874070000|2024-10-14 02:47:50|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|18
1728874080000|2024-10-14 02:48:00|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|7
1728874090000|2024-10-14 02:48:10|5809.35|5808.65|5809.23|5808.53|5809.35|5808.65|5809.23|5808.53|8
1728874100000|2024-10-14 02:48:20|||||||||1
1728874110000|2024-10-14 02:48:30|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|1
1728874130000|2024-10-14 02:48:50|||||||||6
1728874140000|2024-10-14 02:49:00|5809.35|5808.65|5809.48|5808.78|5809.48|5808.78|5809.23|5808.53|8
1728874150000|2024-10-14 02:49:10|5809.35|5808.65|5809.23|5808.53|5809.48|5808.78|5809.23|5808.53|8
1728874170000|2024-10-14 02:49:30|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|15
1728874180000|2024-10-14 02:49:40|5809.6|5808.9|5809.48|5808.78|5809.6|5808.9|5809.48|5808.78|10
1728874190000|2024-10-14 02:49:50|5809.6|5808.9|5809.6|5808.9|5809.6|5808.9|5809.6|5808.9|1
1728874200000|2024-10-14 02:50:00|5809.73|5809.03|5809.48|5808.78|5809.73|5809.03|5809.48|5808.78|4
1728874220000|2024-10-14 02:50:20|5809.73|5809.03|5809.73|5809.03|5809.73|5809.03|5809.48|5808.78|8
1728874230000|2024-10-14 02:50:30|5809.85|5809.15|5809.85|5809.15|5809.85|5809.15|5809.73|5809.03|17
1728874240000|2024-10-14 02:50:40|5809.98|5809.28|5809.98|5809.28|5809.98|5809.28|5809.98|5809.28|0
1728874250000|2024-10-14 02:50:50|||||||||1
1728874260000|2024-10-14 02:51:00|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|37
1728874280000|2024-10-14 02:51:20|||||||||1
1728874290000|2024-10-14 02:51:30|||||||||7
1728874300000|2024-10-14 02:51:40|||||||||3
1728874310000|2024-10-14 02:51:50|5809.98|5809.28|5809.98|5809.28|5809.98|5809.28|5809.98|5809.28|14
1728874320000|2024-10-14 02:52:00|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|5810.23|5809.53|6
1728874330000|2024-10-14 02:52:10|5809.98|5809.28|5810.23|5809.53|5810.23|5809.53|5809.98|5809.28|5
1728874340000|2024-10-14 02:52:20|||||||||22
1728874350000|2024-10-14 02:52:30|||||||||3
1728874370000|2024-10-14 02:52:50|||||||||1
1728874380000|2024-10-14 02:53:00|||||||||2
1728874390000|2024-10-14 02:53:10|||||||||1
1728874400000|2024-10-14 02:53:20|5809.98|5809.28|5809.98|5809.28|5809.98|5809.28|5809.98|5809.28|20
1728874410000|2024-10-14 02:53:30|||||||||1
1728874420000|2024-10-14 02:53:40|||||||||1
1728874430000|2024-10-14 02:53:50|||||||||3
1728874440000|2024-10-14 02:54:00|||||||||12
1728874450000|2024-10-14 02:54:10|5810.1|5809.4|5810.23|5809.53|5810.23|5809.53|5809.98|5809.28|6
1728874460000|2024-10-14 02:54:20|5810.48|5809.78|5810.23|5809.53|5810.48|5809.78|5810.23|5809.53|18
1728874470000|2024-10-14 02:54:30|5810.35|5809.65|5810.23|5809.53|5810.35|5809.65|5810.23|5809.53|12
1728874480000|2024-10-14 02:54:40|5810.35|5809.65|5810.23|5809.53|5810.35|5809.65|5810.23|5809.53|3
1728874500000|2024-10-14 02:55:00|5809.98|5809.28|5809.73|5809.03|5809.98|5809.28|5809.73|5809.03|18
1728874510000|2024-10-14 02:55:10|||||||||17
1728874540000|2024-10-14 02:55:40|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|25
1728874550000|2024-10-14 02:55:50|5809.73|5809.03|5809.73|5809.03|5809.73|5809.03|5809.73|5809.03|16
1728874560000|2024-10-14 02:56:00|5809.48|5808.78|5809.23|5808.53|5809.48|5808.78|5809.23|5808.53|18
1728874570000|2024-10-14 02:56:10|5809.48|5808.78|5809.23|5808.53|5809.48|5808.78|5809.23|5808.53|11
1728874580000|2024-10-14 02:56:20|5809.35|5808.65|5809.48|5808.78|5809.48|5808.78|5809.23|5808.53|4
1728874590000|2024-10-14 02:56:30|5809.23|5808.53|5809.23|5808.53|5809.35|5808.65|5809.23|5808.53|12
1728874610000|2024-10-14 02:56:50|||||||||1
1728874620000|2024-10-14 02:57:00|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|13
1728874630000|2024-10-14 02:57:10|5809.73|5809.03|5809.48|5808.78|5809.73|5809.03|5809.48|5808.78|19
1728874640000|2024-10-14 02:57:20|||||||||2
1728874650000|2024-10-14 02:57:30|5809.35|5808.65|5809.48|5808.78|5809.48|5808.78|5809.35|5808.65|20
1728874660000|2024-10-14 02:57:40|||||||||1
1728874680000|2024-10-14 02:58:00|||||||||1
1728874690000|2024-10-14 02:58:10|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|12
1728874700000|2024-10-14 02:58:20|5808.98|5808.28|5809.23|5808.53|5809.23|5808.53|5808.98|5808.28|18
1728874710000|2024-10-14 02:58:30|||||||||1
1728874720000|2024-10-14 02:58:40|5808.98|5808.28|5809.1|5808.4|5809.1|5808.4|5808.98|5808.28|11
1728874730000|2024-10-14 02:58:50|5808.98|5808.28|5809.23|5808.53|5809.23|5808.53|5808.98|5808.28|4
1728874740000|2024-10-14 02:59:00|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|24
1728874750000|2024-10-14 02:59:10|5809.35|5808.65|5809.35|5808.65|5809.48|5808.78|5809.23|5808.53|8
1728874760000|2024-10-14 02:59:20|5809.23|5808.53|5809.48|5808.78|5809.48|5808.78|5809.23|5808.53|5
1728874770000|2024-10-14 02:59:30|||||||||9
1728874790000|2024-10-14 02:59:50|5809.73|5809.03|5809.73|5809.03|5809.73|5809.03|5809.73|5809.03|16
1728874800000|2024-10-14 03:00:00|5809.98|5809.28|5809.48|5808.78|5809.98|5809.28|5809.48|5808.78|48
1728874820000|2024-10-14 03:00:20|5809.6|5808.9|5809.48|5808.78|5809.6|5808.9|5809.48|5808.78|8
1728874830000|2024-10-14 03:00:30|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|8
1728874840000|2024-10-14 03:00:40|5809.35|5808.65|5808.98|5808.28|5809.35|5808.65|5808.98|5808.28|8
1728874860000|2024-10-14 03:01:00|5808.73|5808.03|5808.73|5808.03|5808.73|5808.03|5808.73|5808.03|20
1728874880000|2024-10-14 03:01:20|||||||||1
1728874900000|2024-10-14 03:01:40|5808.48|5807.78|5808.23|5807.53|5808.48|5807.78|5808.23|5807.53|64
1728874910000|2024-10-14 03:01:50|5807.98|5807.28|5807.98|5807.28|5808.23|5807.53|5807.98|5807.28|18
1728874920000|2024-10-14 03:02:00|5807.73|5807.03|5807.73|5807.03|5807.73|5807.03|5807.73|5807.03|19
1728874930000|2024-10-14 03:02:10|||||||||32
1728874940000|2024-10-14 03:02:20|5807.85|5807.15|5807.98|5807.28|5807.98|5807.28|5807.85|5807.15|16
1728874950000|2024-10-14 03:02:30|5808.23|5807.53|5808.23|5807.53|5808.23|5807.53|5808.23|5807.53|4
1728874960000|2024-10-14 03:02:40|5807.98|5807.28|5807.98|5807.28|5807.98|5807.28|5807.98|5807.28|3
1728874980000|2024-10-14 03:03:00|5808.1|5807.4|5807.98|5807.28|5808.1|5807.4|5807.98|5807.28|7
1728874990000|2024-10-14 03:03:10|5808.23|5807.53|5807.98|5807.28|5808.23|5807.53|5807.98|5807.28|14
1728875000000|2024-10-14 03:03:20|5808.1|5807.4|5808.23|5807.53|5808.23|5807.53|5807.98|5807.28|4
1728875010000|2024-10-14 03:03:30|5808.48|5807.78|5808.48|5807.78|5808.48|5807.78|5808.48|5807.78|8
1728875020000|2024-10-14 03:03:40|5808.23|5807.53|5808.23|5807.53|5808.23|5807.53|5808.23|5807.53|8
1728875030000|2024-10-14 03:03:50|5808.48|5807.78|5808.48|5807.78|5808.48|5807.78|5808.48|5807.78|6
1728875060000|2024-10-14 03:04:20|5808.73|5808.03|5808.48|5807.78|5808.73|5808.03|5808.48|5807.78|39
1728875070000|2024-10-14 03:04:30|5808.6|5807.9|5808.73|5808.03|5808.73|5808.03|5808.48|5807.78|4
1728875080000|2024-10-14 03:04:40|||||||||2
1728875100000|2024-10-14 03:05:00|||||||||14
1728875110000|2024-10-14 03:05:10|5808.85|5808.15|5808.85|5808.15|5808.98|5808.28|5808.73|5808.03|3
1728875120000|2024-10-14 03:05:20|5808.98|5808.28|5808.98|5808.28|5808.98|5808.28|5808.98|5808.28|1
1728875130000|2024-10-14 03:05:30|5808.73|5808.03|5808.73|5808.03|5808.73|5808.03|5808.73|5808.03|16
1728875140000|2024-10-14 03:05:40|5808.6|5807.9|5808.73|5808.03|5808.73|5808.03|5808.48|5807.78|9
1728875160000|2024-10-14 03:06:00|5808.98|5808.28|5809.23|5808.53|5809.23|5808.53|5808.85|5808.15|20
1728875170000|2024-10-14 03:06:10|||||||||1
1728875180000|2024-10-14 03:06:20|||||||||3
1728875190000|2024-10-14 03:06:30|||||||||1
1728875200000|2024-10-14 03:06:40|5809.35|5808.65|5809.23|5808.53|5809.48|5808.78|5809.23|5808.53|20
1728875210000|2024-10-14 03:06:50|||||||||4
1728875220000|2024-10-14 03:07:00|||||||||2
1728875240000|2024-10-14 03:07:20|5809.48|5808.78|5809.23|5808.53|5809.48|5808.78|5809.23|5808.53|20
1728875250000|2024-10-14 03:07:30|5809.48|5808.78|5809.35|5808.65|5809.48|5808.78|5809.23|5808.53|23
1728875260000|2024-10-14 03:07:40|5809.23|5808.53|5809.23|5808.53|5809.48|5808.78|5809.23|5808.53|5
1728875270000|2024-10-14 03:07:50|5809.35|5808.65|5809.48|5808.78|5809.48|5808.78|5809.35|5808.65|0
1728875280000|2024-10-14 03:08:00|5809.73|5809.03|5810.23|5809.53|5810.23|5809.53|5809.73|5809.03|44
1728875290000|2024-10-14 03:08:10|||||||||29
1728875320000|2024-10-14 03:08:40|5810.48|5809.78|5810.98|5810.28|5810.98|5810.28|5810.48|5809.78|112
1728875330000|2024-10-14 03:08:50|||||||||7
1728875340000|2024-10-14 03:09:00|5811.23|5810.53|5810.98|5810.28|5811.23|5810.53|5810.98|5810.28|81
1728875360000|2024-10-14 03:09:20|5811.1|5810.4|5811.23|5810.53|5811.23|5810.53|5810.98|5810.28|12
1728875370000|2024-10-14 03:09:30|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|9
1728875400000|2024-10-14 03:10:00|5810.73|5810.03|5810.48|5809.78|5810.73|5810.03|5810.48|5809.78|45
1728875410000|2024-10-14 03:10:10|5810.6|5809.9|5810.48|5809.78|5810.6|5809.9|5810.48|5809.78|11
1728875420000|2024-10-14 03:10:20|5810.73|5810.03|5810.6|5809.9|5810.73|5810.03|5810.48|5809.78|8
1728875430000|2024-10-14 03:10:30|5810.48|5809.78|5810.48|5809.78|5810.73|5810.03|5810.48|5809.78|4
1728875440000|2024-10-14 03:10:40|5810.6|5809.9|5810.73|5810.03|5810.73|5810.03|5810.48|5809.78|4
1728875450000|2024-10-14 03:10:50|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|12
1728875460000|2024-10-14 03:11:00|5810.73|5810.03|5810.85|5810.15|5810.85|5810.15|5810.73|5810.03|45
1728875470000|2024-10-14 03:11:10|5810.73|5810.03|5810.85|5810.15|5810.85|5810.15|5810.73|5810.03|1
1728875480000|2024-10-14 03:11:20|5810.98|5810.28|5810.73|5810.03|5810.98|5810.28|5810.73|5810.03|1
1728875490000|2024-10-14 03:11:30|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|5
1728875500000|2024-10-14 03:11:40|||||||||6
1728875510000|2024-10-14 03:11:50|||||||||1
1728875520000|2024-10-14 03:12:00|||||||||20
1728875540000|2024-10-14 03:12:20|5810.6|5809.9|5810.73|5810.03|5810.73|5810.03|5810.6|5809.9|9
1728875550000|2024-10-14 03:12:30|5810.85|5810.15|5810.73|5810.03|5810.98|5810.28|5810.73|5810.03|20
1728875560000|2024-10-14 03:12:40|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|6
1728875570000|2024-10-14 03:12:50|||||||||6
1728875580000|2024-10-14 03:13:00|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|5811.1|5810.4|11
1728875590000|2024-10-14 03:13:10|5810.98|5810.28|5810.73|5810.03|5810.98|5810.28|5810.73|5810.03|19
1728875600000|2024-10-14 03:13:20|||||||||9
1728875610000|2024-10-14 03:13:30|||||||||11
1728875620000|2024-10-14 03:13:40|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|5
1728875630000|2024-10-14 03:13:50|||||||||3
1728875640000|2024-10-14 03:14:00|5810.73|5810.03|5810.73|5810.03|5810.98|5810.28|5810.73|5810.03|12
1728875650000|2024-10-14 03:14:10|||||||||5
1728875660000|2024-10-14 03:14:20|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|6
1728875680000|2024-10-14 03:14:40|||||||||9
1728875690000|2024-10-14 03:14:50|5810.73|5810.03|5810.98|5810.28|5810.98|5810.28|5810.73|5810.03|3
1728875700000|2024-10-14 03:15:00|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|5
1728875710000|2024-10-14 03:15:10|||||||||2
1728875720000|2024-10-14 03:15:20|||||||||6
1728875730000|2024-10-14 03:15:30|5810.85|5810.15|5810.73|5810.03|5810.85|5810.15|5810.73|5810.03|2
1728875740000|2024-10-14 03:15:40|5810.85|5810.15|5810.73|5810.03|5810.98|5810.28|5810.73|5810.03|1
1728875750000|2024-10-14 03:15:50|5810.85|5810.15|5810.98|5810.28|5810.98|5810.28|5810.73|5810.03|1
1728875760000|2024-10-14 03:16:00|5810.85|5810.15|5810.73|5810.03|5810.98|5810.28|5810.6|5809.9|7
1728875770000|2024-10-14 03:16:10|5810.6|5809.9|5810.73|5810.03|5810.73|5810.03|5810.6|5809.9|3
1728875780000|2024-10-14 03:16:20|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|18
1728875790000|2024-10-14 03:16:30|5810.73|5810.03|5810.73|5810.03|5810.85|5810.15|5810.73|5810.03|7
1728875800000|2024-10-14 03:16:40|5810.85|5810.15|5810.73|5810.03|5810.98|5810.28|5810.73|5810.03|3
1728875810000|2024-10-14 03:16:50|5810.85|5810.15|5810.98|5810.28|5810.98|5810.28|5810.85|5810.15|1
1728875820000|2024-10-14 03:17:00|||||||||1
1728875830000|2024-10-14 03:17:10|||||||||2
1728875840000|2024-10-14 03:17:20|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|5
1728875860000|2024-10-14 03:17:40|||||||||11
1728875880000|2024-10-14 03:18:00|5811.35|5810.65|5811.48|5810.78|5811.73|5811.03|5811.35|5810.65|45
1728875890000|2024-10-14 03:18:10|||||||||6
1728875900000|2024-10-14 03:18:20|||||||||12
1728875910000|2024-10-14 03:18:30|5811.73|5811.03|5811.73|5811.03|5811.73|5811.03|5811.73|5811.03|11
1728875920000|2024-10-14 03:18:40|5811.48|5810.78|5811.48|5810.78|5811.6|5810.9|5811.48|5810.78|30
1728875930000|2024-10-14 03:18:50|5811.23|5810.53|5811.23|5810.53|5811.35|5810.65|5811.23|5810.53|8
1728875940000|2024-10-14 03:19:00|5811.48|5810.78|5811.48|5810.78|5811.48|5810.78|5811.48|5810.78|4
1728875950000|2024-10-14 03:19:10|||||||||2
1728875960000|2024-10-14 03:19:20|5811.73|5811.03|5811.73|5811.03|5811.73|5811.03|5811.48|5810.78|13
1728875970000|2024-10-14 03:19:30|5811.48|5810.78|5811.48|5810.78|5811.73|5811.03|5811.48|5810.78|11
1728875990000|2024-10-14 03:19:50|5811.6|5810.9|5811.48|5810.78|5811.6|5810.9|5811.48|5810.78|6
1728876000000|2024-10-14 03:20:00|5811.6|5810.9|5811.48|5810.78|5811.6|5810.9|5811.48|5810.78|7
1728876010000|2024-10-14 03:20:10|||||||||21
1728876020000|2024-10-14 03:20:20|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|11
1728876030000|2024-10-14 03:20:30|5811.35|5810.65|5811.48|5810.78|5811.48|5810.78|5811.35|5810.65|0
1728876040000|2024-10-14 03:20:40|||||||||3
1728876050000|2024-10-14 03:20:50|||||||||3
1728876060000|2024-10-14 03:21:00|||||||||4
1728876090000|2024-10-14 03:21:30|||||||||17
1728876100000|2024-10-14 03:21:40|5811.6|5810.9|5811.23|5810.53|5811.73|5811.03|5811.23|5810.53|10
1728876110000|2024-10-14 03:21:50|5811.48|5810.78|5811.23|5810.53|5811.48|5810.78|5811.23|5810.53|2
1728876120000|2024-10-14 03:22:00|5811.1|5810.4|5811.23|5810.53|5811.23|5810.53|5811.1|5810.4|13
1728876130000|2024-10-14 03:22:10|||||||||2
1728876150000|2024-10-14 03:22:30|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|8
1728876160000|2024-10-14 03:22:40|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|6
1728876170000|2024-10-14 03:22:50|5811.48|5810.78|5811.23|5810.53|5811.48|5810.78|5811.23|5810.53|13
1728876180000|2024-10-14 03:23:00|5811.48|5810.78|5811.48|5810.78|5811.48|5810.78|5811.48|5810.78|7
1728876190000|2024-10-14 03:23:10|5811.73|5811.03|5811.73|5811.03|5811.73|5811.03|5811.73|5811.03|12
1728876200000|2024-10-14 03:23:20|||||||||3
1728876210000|2024-10-14 03:23:30|||||||||10
1728876220000|2024-10-14 03:23:40|5811.85|5811.15|5811.73|5811.03|5811.98|5811.28|5811.73|5811.03|13
1728876230000|2024-10-14 03:23:50|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|5811.85|5811.15|11
1728876240000|2024-10-14 03:24:00|5811.85|5811.15|5811.73|5811.03|5811.98|5811.28|5811.73|5811.03|23
1728876250000|2024-10-14 03:24:10|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|5
1728876260000|2024-10-14 03:24:20|5811.73|5811.03|5811.98|5811.28|5812.23|5811.53|5811.73|5811.03|36
1728876280000|2024-10-14 03:24:40|||||||||6
1728876290000|2024-10-14 03:24:50|5812.23|5811.53|5811.98|5811.28|5812.23|5811.53|5811.98|5811.28|4
1728876330000|2024-10-14 03:25:30|5811.73|5811.03|5811.73|5811.03|5811.73|5811.03|5811.73|5811.03|14
1728876370000|2024-10-14 03:26:10|||||||||1
1728876380000|2024-10-14 03:26:20|5811.48|5810.78|5811.73|5811.03|5811.73|5811.03|5811.48|5810.78|22
1728876390000|2024-10-14 03:26:30|5811.6|5810.9|5811.73|5811.03|5811.73|5811.03|5811.48|5810.78|4
1728876420000|2024-10-14 03:27:00|5811.48|5810.78|5811.73|5811.03|5811.73|5811.03|5811.48|5810.78|37
1728876430000|2024-10-14 03:27:10|||||||||8
1728876440000|2024-10-14 03:27:20|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|22
1728876460000|2024-10-14 03:27:40|5811.73|5811.03|5811.73|5811.03|5811.73|5811.03|5811.73|5811.03|22
1728876470000|2024-10-14 03:27:50|5811.98|5811.28|5811.73|5811.03|5811.98|5811.28|5811.73|5811.03|16
1728876500000|2024-10-14 03:28:20|||||||||7
1728876510000|2024-10-14 03:28:30|||||||||9
1728876520000|2024-10-14 03:28:40|5811.85|5811.15|5811.98|5811.28|5811.98|5811.28|5811.73|5811.03|12
1728876550000|2024-10-14 03:29:10|||||||||25
1728876560000|2024-10-14 03:29:20|||||||||1
1728876580000|2024-10-14 03:29:40|||||||||8
1728876600000|2024-10-14 03:30:00|||||||||8
1728876610000|2024-10-14 03:30:10|||||||||7
1728876620000|2024-10-14 03:30:20|5811.73|5811.03|5811.73|5811.03|5811.98|5811.28|5811.73|5811.03|17
1728876630000|2024-10-14 03:30:30|5811.48|5810.78|5811.48|5810.78|5811.48|5810.78|5811.48|5810.78|6
1728876640000|2024-10-14 03:30:40|||||||||1
1728876650000|2024-10-14 03:30:50|||||||||2
1728876660000|2024-10-14 03:31:00|5811.35|5810.65|5811.48|5810.78|5811.48|5810.78|5811.23|5810.53|12
1728876670000|2024-10-14 03:31:10|5811.35|5810.65|5811.48|5810.78|5811.48|5810.78|5811.35|5810.65|20
1728876680000|2024-10-14 03:31:20|5811.35|5810.65|5811.48|5810.78|5811.48|5810.78|5811.35|5810.65|4
1728876690000|2024-10-14 03:31:30|||||||||2
1728876700000|2024-10-14 03:31:40|||||||||11
1728876740000|2024-10-14 03:32:20|5811.23|5810.53|5811.48|5810.78|5811.48|5810.78|5811.23|5810.53|13
1728876760000|2024-10-14 03:32:40|5811.35|5810.65|5811.23|5810.53|5811.35|5810.65|5811.23|5810.53|8
1728876770000|2024-10-14 03:32:50|5811.48|5810.78|5811.35|5810.65|5811.48|5810.78|5811.35|5810.65|20
1728876780000|2024-10-14 03:33:00|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|10
1728876790000|2024-10-14 03:33:10|||||||||5
1728876810000|2024-10-14 03:33:30|||||||||2
1728876830000|2024-10-14 03:33:50|||||||||1
1728876850000|2024-10-14 03:34:10|5811.48|5810.78|5811.23|5810.53|5811.48|5810.78|5811.23|5810.53|17
1728876860000|2024-10-14 03:34:20|5811.35|5810.65|5811.35|5810.65|5811.35|5810.65|5811.35|5810.65|13
1728876870000|2024-10-14 03:34:30|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|2
1728876880000|2024-10-14 03:34:40|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|4
1728876890000|2024-10-14 03:34:50|||||||||3
1728876900000|2024-10-14 03:35:00|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|9
1728876910000|2024-10-14 03:35:10|||||||||3
1728876920000|2024-10-14 03:35:20|5811.48|5810.78|5811.48|5810.78|5811.48|5810.78|5811.48|5810.78|7
1728876930000|2024-10-14 03:35:30|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|12
1728876940000|2024-10-14 03:35:40|||||||||4
1728876950000|2024-10-14 03:35:50|5811.48|5810.78|5811.23|5810.53|5811.48|5810.78|5811.23|5810.53|13
1728876960000|2024-10-14 03:36:00|||||||||9
1728876990000|2024-10-14 03:36:30|5811.35|5810.65|5811.48|5810.78|5811.48|5810.78|5811.35|5810.65|7
1728877010000|2024-10-14 03:36:50|5811.23|5810.53|5811.35|5810.65|5811.35|5810.65|5811.23|5810.53|8
1728877020000|2024-10-14 03:37:00|5811.23|5810.53|5811.23|5810.53|5811.35|5810.65|5811.23|5810.53|0
1728877050000|2024-10-14 03:37:30|||||||||1
1728877060000|2024-10-14 03:37:40|5811.35|5810.65|5811.35|5810.65|5811.35|5810.65|5811.35|5810.65|10
1728877070000|2024-10-14 03:37:50|5811.23|5810.53|5811.35|5810.65|5811.48|5810.78|5811.23|5810.53|3
1728877080000|2024-10-14 03:38:00|5811.48|5810.78|5811.48|5810.78|5811.48|5810.78|5811.48|5810.78|0
1728877090000|2024-10-14 03:38:10|||||||||15
1728877100000|2024-10-14 03:38:20|5811.73|5811.03|5811.73|5811.03|5811.85|5811.15|5811.73|5811.03|8
1728877110000|2024-10-14 03:38:30|||||||||2
1728877120000|2024-10-14 03:38:40|5811.6|5810.9|5811.73|5811.03|5811.73|5811.03|5811.6|5810.9|4
1728877160000|2024-10-14 03:39:20|5811.48|5810.78|5811.48|5810.78|5811.48|5810.78|5811.48|5810.78|2
1728877170000|2024-10-14 03:39:30|||||||||2
1728877180000|2024-10-14 03:39:40|||||||||1
1728877190000|2024-10-14 03:39:50|||||||||1
1728877200000|2024-10-14 03:40:00|5811.6|5810.9|5811.73|5811.03|5811.73|5811.03|5811.48|5810.78|5
1728877210000|2024-10-14 03:40:10|5811.6|5810.9|5811.73|5811.03|5811.73|5811.03|5811.6|5810.9|0
1728877220000|2024-10-14 03:40:20|5811.6|5810.9|5811.6|5810.9|5811.73|5811.03|5811.6|5810.9|3
1728877230000|2024-10-14 03:40:30|5811.73|5811.03|5811.73|5811.03|5811.73|5811.03|5811.73|5811.03|1
1728877240000|2024-10-14 03:40:40|||||||||1
1728877250000|2024-10-14 03:40:50|5811.6|5810.9|5811.6|5810.9|5811.6|5810.9|5811.6|5810.9|9
1728877260000|2024-10-14 03:41:00|5811.48|5810.78|5811.6|5810.9|5811.6|5810.9|5811.48|5810.78|8
1728877270000|2024-10-14 03:41:10|5811.73|5811.03|5811.73|5811.03|5811.98|5811.28|5811.48|5810.78|16
1728877290000|2024-10-14 03:41:30|5811.98|5811.28|5811.73|5811.03|5811.98|5811.28|5811.73|5811.03|11
1728877300000|2024-10-14 03:41:40|||||||||1
1728877320000|2024-10-14 03:42:00|5811.6|5810.9|5811.73|5811.03|5811.73|5811.03|5811.6|5810.9|3
1728877350000|2024-10-14 03:42:30|||||||||3
1728877370000|2024-10-14 03:42:50|5811.85|5811.15|5811.85|5811.15|5811.85|5811.15|5811.85|5811.15|8
1728877380000|2024-10-14 03:43:00|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|0
1728877400000|2024-10-14 03:43:20|||||||||3
1728877410000|2024-10-14 03:43:30|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|6
1728877420000|2024-10-14 03:43:40|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|3
1728877430000|2024-10-14 03:43:50|||||||||4
1728877440000|2024-10-14 03:44:00|5812.23|5811.53|5812.73|5812.03|5812.73|5812.03|5812.23|5811.53|66
1728877450000|2024-10-14 03:44:10|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|4
1728877470000|2024-10-14 03:44:30|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|10
1728877480000|2024-10-14 03:44:40|5812.35|5811.65|5812.35|5811.65|5812.35|5811.65|5812.23|5811.53|8
1728877490000|2024-10-14 03:44:50|5812.23|5811.53|5811.98|5811.28|5812.35|5811.65|5811.98|5811.28|12
1728877500000|2024-10-14 03:45:00|||||||||3
1728877520000|2024-10-14 03:45:20|5811.73|5811.03|5811.73|5811.03|5811.73|5811.03|5811.73|5811.03|8
1728877530000|2024-10-14 03:45:30|5811.48|5810.78|5811.48|5810.78|5811.48|5810.78|5811.48|5810.78|12
1728877540000|2024-10-14 03:45:40|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|9
1728877550000|2024-10-14 03:45:50|5811.1|5810.4|5811.23|5810.53|5811.23|5810.53|5810.98|5810.28|26
1728877560000|2024-10-14 03:46:00|||||||||7
1728877590000|2024-10-14 03:46:30|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|14
1728877600000|2024-10-14 03:46:40|||||||||1
1728877620000|2024-10-14 03:47:00|||||||||1
1728877630000|2024-10-14 03:47:10|||||||||3
1728877640000|2024-10-14 03:47:20|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|5811.1|5810.4|18
1728877660000|2024-10-14 03:47:40|5811.48|5810.78|5811.48|5810.78|5811.48|5810.78|5811.48|5810.78|17
1728877680000|2024-10-14 03:48:00|||||||||38
1728877690000|2024-10-14 03:48:10|||||||||8
1728877700000|2024-10-14 03:48:20|||||||||2
1728877710000|2024-10-14 03:48:30|||||||||1
1728877720000|2024-10-14 03:48:40|||||||||5
1728877750000|2024-10-14 03:49:10|5811.23|5810.53|5811.23|5810.53|5811.35|5810.65|5811.23|5810.53|9
1728877760000|2024-10-14 03:49:20|5811.35|5810.65|5811.23|5810.53|5811.48|5810.78|5811.23|5810.53|1
1728877770000|2024-10-14 03:49:30|||||||||4
1728877800000|2024-10-14 03:50:00|5810.98|5810.28|5811.23|5810.53|5811.23|5810.53|5810.98|5810.28|6
1728877810000|2024-10-14 03:50:10|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|3
1728877820000|2024-10-14 03:50:20|5811.23|5810.53|5810.98|5810.28|5811.23|5810.53|5810.98|5810.28|11
1728877840000|2024-10-14 03:50:40|||||||||1
1728877850000|2024-10-14 03:50:50|5810.85|5810.15|5810.73|5810.03|5810.85|5810.15|5810.73|5810.03|16
1728877870000|2024-10-14 03:51:10|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|4
1728877900000|2024-10-14 03:51:40|5810.85|5810.15|5810.73|5810.03|5810.85|5810.15|5810.73|5810.03|31
1728877910000|2024-10-14 03:51:50|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|9
1728877950000|2024-10-14 03:52:30|||||||||2
1728877960000|2024-10-14 03:52:40|||||||||2
1728877980000|2024-10-14 03:53:00|5810.85|5810.15|5810.98|5810.28|5810.98|5810.28|5810.85|5810.15|5
1728877990000|2024-10-14 03:53:10|||||||||1
1728878000000|2024-10-14 03:53:20|||||||||3
1728878010000|2024-10-14 03:53:30|||||||||2
1728878030000|2024-10-14 03:53:50|||||||||1
1728878040000|2024-10-14 03:54:00|||||||||2
1728878050000|2024-10-14 03:54:10|5810.85|5810.15|5810.85|5810.15|5810.85|5810.15|5810.85|5810.15|1
1728878060000|2024-10-14 03:54:20|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|0
1728878100000|2024-10-14 03:55:00|5810.85|5810.15|5810.73|5810.03|5810.98|5810.28|5810.73|5810.03|12
1728878110000|2024-10-14 03:55:10|5810.85|5810.15|5810.73|5810.03|5810.85|5810.15|5810.73|5810.03|4
1728878120000|2024-10-14 03:55:20|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|9
1728878130000|2024-10-14 03:55:30|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|5
1728878150000|2024-10-14 03:55:50|||||||||18
1728878170000|2024-10-14 03:56:10|||||||||2
1728878190000|2024-10-14 03:56:30|||||||||1
1728878200000|2024-10-14 03:56:40|5810.48|5809.78|5810.6|5809.9|5810.6|5809.9|5810.48|5809.78|4
1728878210000|2024-10-14 03:56:50|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|1
1728878220000|2024-10-14 03:57:00|5810.6|5809.9|5810.73|5810.03|5810.73|5810.03|5810.6|5809.9|12
1728878250000|2024-10-14 03:57:30|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|16
1728878260000|2024-10-14 03:57:40|||||||||2
1728878270000|2024-10-14 03:57:50|||||||||3
1728878290000|2024-10-14 03:58:10|||||||||1
1728878320000|2024-10-14 03:58:40|||||||||2
1728878330000|2024-10-14 03:58:50|||||||||2
1728878380000|2024-10-14 03:59:40|||||||||10
1728878400000|2024-10-14 04:00:00|5810.85|5810.15|5810.73|5810.03|5810.85|5810.15|5810.73|5810.03|10
1728878410000|2024-10-14 04:00:10|||||||||3
1728878420000|2024-10-14 04:00:20|5810.85|5810.15|5810.73|5810.03|5810.85|5810.15|5810.73|5810.03|11
1728878430000|2024-10-14 04:00:30|||||||||2
1728878440000|2024-10-14 04:00:40|||||||||3
1728878460000|2024-10-14 04:01:00|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|7
1728878490000|2024-10-14 04:01:30|||||||||1
1728878500000|2024-10-14 04:01:40|||||||||1
1728878520000|2024-10-14 04:02:00|||||||||1
1728878530000|2024-10-14 04:02:10|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|9
1728878540000|2024-10-14 04:02:20|||||||||2
1728878550000|2024-10-14 04:02:30|5811.1|5810.4|5811.23|5810.53|5811.23|5810.53|5811.1|5810.4|13
1728878560000|2024-10-14 04:02:40|||||||||2
1728878570000|2024-10-14 04:02:50|||||||||4
1728878580000|2024-10-14 04:03:00|5811.1|5810.4|5811.1|5810.4|5811.1|5810.4|5811.1|5810.4|4
1728878590000|2024-10-14 04:03:10|5811.23|5810.53|5811.1|5810.4|5811.23|5810.53|5811.1|5810.4|3
1728878600000|2024-10-14 04:03:20|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|0
1728878610000|2024-10-14 04:03:30|||||||||1
1728878620000|2024-10-14 04:03:40|||||||||1
1728878670000|2024-10-14 04:04:30|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|14
1728878690000|2024-10-14 04:04:50|||||||||1
1728878700000|2024-10-14 04:05:00|||||||||19
1728878720000|2024-10-14 04:05:20|||||||||1
1728878740000|2024-10-14 04:05:40|||||||||2
1728878770000|2024-10-14 04:06:10|||||||||4
1728878800000|2024-10-14 04:06:40|5810.48|5809.78|5810.73|5810.03|5810.73|5810.03|5810.48|5809.78|18
1728878820000|2024-10-14 04:07:00|5810.48|5809.78|5810.23|5809.53|5810.48|5809.78|5810.23|5809.53|17
1728878830000|2024-10-14 04:07:10|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|9
1728878850000|2024-10-14 04:07:30|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|14
1728878870000|2024-10-14 04:07:50|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|13
1728878890000|2024-10-14 04:08:10|||||||||1
1728878910000|2024-10-14 04:08:30|||||||||3
1728878930000|2024-10-14 04:08:50|||||||||1
1728878940000|2024-10-14 04:09:00|5810.35|5809.65|5810.48|5809.78|5810.48|5809.78|5810.23|5809.53|14
1728878950000|2024-10-14 04:09:10|5810.35|5809.65|5810.23|5809.53|5810.35|5809.65|5810.23|5809.53|30
1728878960000|2024-10-14 04:09:20|5810.1|5809.4|5810.23|5809.53|5810.23|5809.53|5810.1|5809.4|2
1728878970000|2024-10-14 04:09:30|||||||||1
1728878980000|2024-10-14 04:09:40|5810.1|5809.4|5810.23|5809.53|5810.23|5809.53|5810.1|5809.4|1
1728878990000|2024-10-14 04:09:50|||||||||2
1728879000000|2024-10-14 04:10:00|5810.48|5809.78|5810.23|5809.53|5810.48|5809.78|5810.23|5809.53|35
1728879010000|2024-10-14 04:10:10|||||||||7
1728879020000|2024-10-14 04:10:20|||||||||2
1728879030000|2024-10-14 04:10:30|||||||||1
1728879040000|2024-10-14 04:10:40|||||||||1
1728879050000|2024-10-14 04:10:50|5810.35|5809.65|5810.35|5809.65|5810.35|5809.65|5810.35|5809.65|17
1728879060000|2024-10-14 04:11:00|5810.23|5809.53|5810.48|5809.78|5810.48|5809.78|5810.23|5809.53|3
1728879090000|2024-10-14 04:11:30|||||||||2
1728879130000|2024-10-14 04:12:10|||||||||3
1728879140000|2024-10-14 04:12:20|||||||||5
1728879150000|2024-10-14 04:12:30|||||||||1
1728879160000|2024-10-14 04:12:40|||||||||1
1728879170000|2024-10-14 04:12:50|||||||||2
1728879180000|2024-10-14 04:13:00|||||||||2
1728879200000|2024-10-14 04:13:20|5810.73|5810.03|5810.73|5810.03|5810.85|5810.15|5810.73|5810.03|15
1728879210000|2024-10-14 04:13:30|||||||||1
1728879290000|2024-10-14 04:14:50|5810.85|5810.15|5810.85|5810.15|5810.85|5810.15|5810.73|5810.03|10
1728879300000|2024-10-14 04:15:00|5810.98|5810.28|5810.73|5810.03|5810.98|5810.28|5810.73|5810.03|0
1728879310000|2024-10-14 04:15:10|||||||||2
1728879320000|2024-10-14 04:15:20|||||||||11
1728879330000|2024-10-14 04:15:30|||||||||1
1728879350000|2024-10-14 04:15:50|||||||||4
1728879360000|2024-10-14 04:16:00|5810.98|5810.28|5810.73|5810.03|5810.98|5810.28|5810.73|5810.03|9
1728879370000|2024-10-14 04:16:10|||||||||2
1728879380000|2024-10-14 04:16:20|||||||||1
1728879400000|2024-10-14 04:16:40|||||||||1
1728879420000|2024-10-14 04:17:00|5810.98|5810.28|5810.73|5810.03|5810.98|5810.28|5810.73|5810.03|18
1728879450000|2024-10-14 04:17:30|||||||||4
1728879470000|2024-10-14 04:17:50|||||||||2
1728879480000|2024-10-14 04:18:00|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|5810.48|5809.78|11
1728879510000|2024-10-14 04:18:30|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|8
1728879520000|2024-10-14 04:18:40|||||||||2
1728879540000|2024-10-14 04:19:00|||||||||1
1728879550000|2024-10-14 04:19:10|||||||||14
1728879560000|2024-10-14 04:19:20|||||||||1
1728879590000|2024-10-14 04:19:50|||||||||1
1728879600000|2024-10-14 04:20:00|||||||||2
1728879620000|2024-10-14 04:20:20|||||||||4
1728879660000|2024-10-14 04:21:00|||||||||14
1728879690000|2024-10-14 04:21:30|||||||||2
1728879700000|2024-10-14 04:21:40|||||||||2
1728879720000|2024-10-14 04:22:00|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|10
1728879740000|2024-10-14 04:22:20|||||||||1
1728879770000|2024-10-14 04:22:50|||||||||6
1728879780000|2024-10-14 04:23:00|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|4
1728879800000|2024-10-14 04:23:20|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|18
1728879810000|2024-10-14 04:23:30|||||||||1
1728879830000|2024-10-14 04:23:50|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|6
1728879840000|2024-10-14 04:24:00|||||||||3
1728879860000|2024-10-14 04:24:20|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|12
1728879910000|2024-10-14 04:25:10|||||||||6
1728879930000|2024-10-14 04:25:30|5810.85|5810.15|5810.85|5810.15|5810.85|5810.15|5810.85|5810.15|10
1728879940000|2024-10-14 04:25:40|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|0
1728879960000|2024-10-14 04:26:00|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|5811.1|5810.4|11
1728879970000|2024-10-14 04:26:10|||||||||3
1728879980000|2024-10-14 04:26:20|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|2
1728880000000|2024-10-14 04:26:40|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|15
1728880020000|2024-10-14 04:27:00|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|16
1728880030000|2024-10-14 04:27:10|5810.85|5810.15|5810.98|5810.28|5810.98|5810.28|5810.85|5810.15|1
1728880090000|2024-10-14 04:28:10|||||||||2
1728880140000|2024-10-14 04:29:00|||||||||1
1728880150000|2024-10-14 04:29:10|||||||||1
1728880170000|2024-10-14 04:29:30|||||||||1
1728880260000|2024-10-14 04:31:00|||||||||1
1728880280000|2024-10-14 04:31:20|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|13
1728880300000|2024-10-14 04:31:40|5811.1|5810.4|5811.23|5810.53|5811.23|5810.53|5811.1|5810.4|10
1728880330000|2024-10-14 04:32:10|5811.48|5810.78|5811.48|5810.78|5811.48|5810.78|5811.48|5810.78|15
1728880340000|2024-10-14 04:32:20|5811.35|5810.65|5811.35|5810.65|5811.35|5810.65|5811.35|5810.65|13
1728880350000|2024-10-14 04:32:30|5811.48|5810.78|5811.23|5810.53|5811.48|5810.78|5811.23|5810.53|0
1728880360000|2024-10-14 04:32:40|5811.35|5810.65|5811.48|5810.78|5811.48|5810.78|5811.35|5810.65|4
1728880380000|2024-10-14 04:33:00|||||||||1
1728880390000|2024-10-14 04:33:10|||||||||12
1728880430000|2024-10-14 04:33:50|||||||||4
1728880450000|2024-10-14 04:34:10|||||||||1
1728880510000|2024-10-14 04:35:10|||||||||2
1728880520000|2024-10-14 04:35:20|5811.23|5810.53|5810.98|5810.28|5811.23|5810.53|5810.98|5810.28|52
1728880530000|2024-10-14 04:35:30|||||||||1
1728880540000|2024-10-14 04:35:40|||||||||2
1728880550000|2024-10-14 04:35:50|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|19
1728880570000|2024-10-14 04:36:10|||||||||19
1728880610000|2024-10-14 04:36:50|||||||||20
1728880620000|2024-10-14 04:37:00|5811.1|5810.4|5810.98|5810.28|5811.1|5810.4|5810.98|5810.28|2
1728880630000|2024-10-14 04:37:10|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|4
1728880640000|2024-10-14 04:37:20|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|6
1728880650000|2024-10-14 04:37:30|||||||||3
1728880660000|2024-10-14 04:37:40|5810.85|5810.15|5810.73|5810.03|5810.85|5810.15|5810.73|5810.03|15
1728880670000|2024-10-14 04:37:50|5810.85|5810.15|5810.73|5810.03|5810.85|5810.15|5810.73|5810.03|1
1728880740000|2024-10-14 04:39:00|||||||||16
1728880750000|2024-10-14 04:39:10|||||||||3
1728880770000|2024-10-14 04:39:30|||||||||2
1728880790000|2024-10-14 04:39:50|5810.6|5809.9|5810.48|5809.78|5810.6|5809.9|5810.48|5809.78|18
1728880800000|2024-10-14 04:40:00|5810.73|5810.03|5810.98|5810.28|5810.98|5810.28|5810.73|5810.03|14
1728880820000|2024-10-14 04:40:20|5810.85|5810.15|5810.98|5810.28|5810.98|5810.28|5810.85|5810.15|4
1728880860000|2024-10-14 04:41:00|||||||||4
1728880880000|2024-10-14 04:41:20|||||||||1
1728880910000|2024-10-14 04:41:50|5810.85|5810.15|5810.85|5810.15|5810.85|5810.15|5810.85|5810.15|12
1728880920000|2024-10-14 04:42:00|5810.73|5810.03|5810.98|5810.28|5810.98|5810.28|5810.73|5810.03|1
1728880940000|2024-10-14 04:42:20|||||||||3
1728880970000|2024-10-14 04:42:50|5810.85|5810.15|5810.98|5810.28|5810.98|5810.28|5810.85|5810.15|7
1728881010000|2024-10-14 04:43:30|||||||||8
1728881020000|2024-10-14 04:43:40|||||||||1
1728881040000|2024-10-14 04:44:00|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|9
1728881050000|2024-10-14 04:44:10|||||||||2
1728881090000|2024-10-14 04:44:50|||||||||1
1728881100000|2024-10-14 04:45:00|||||||||3
1728881110000|2024-10-14 04:45:10|||||||||1
1728881140000|2024-10-14 04:45:40|||||||||2
1728881150000|2024-10-14 04:45:50|||||||||14
1728881180000|2024-10-14 04:46:20|||||||||1
1728881200000|2024-10-14 04:46:40|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|11
1728881250000|2024-10-14 04:47:30|||||||||11
1728881280000|2024-10-14 04:48:00|||||||||10
1728881290000|2024-10-14 04:48:10|||||||||3
1728881330000|2024-10-14 04:48:50|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|13
1728881340000|2024-10-14 04:49:00|||||||||1
1728881370000|2024-10-14 04:49:30|||||||||1
1728881390000|2024-10-14 04:49:50|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|10
1728881460000|2024-10-14 04:51:00|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|5810.73|5810.03|14
1728881490000|2024-10-14 04:51:30|5810.85|5810.15|5810.73|5810.03|5810.85|5810.15|5810.73|5810.03|16
1728881510000|2024-10-14 04:51:50|5810.85|5810.15|5810.85|5810.15|5810.85|5810.15|5810.85|5810.15|0
1728881520000|2024-10-14 04:52:00|5810.73|5810.03|5810.98|5810.28|5810.98|5810.28|5810.73|5810.03|1
1728881530000|2024-10-14 04:52:10|||||||||1
1728881590000|2024-10-14 04:53:10|||||||||3
1728881600000|2024-10-14 04:53:20|||||||||1
1728881620000|2024-10-14 04:53:40|||||||||29
1728881630000|2024-10-14 04:53:50|||||||||2
1728881640000|2024-10-14 04:54:00|||||||||1
1728881650000|2024-10-14 04:54:10|5811.23|5810.53|5810.98|5810.28|5811.23|5810.53|5810.98|5810.28|34
1728881660000|2024-10-14 04:54:20|5811.1|5810.4|5811.23|5810.53|5811.23|5810.53|5811.1|5810.4|2
1728881670000|2024-10-14 04:54:30|5811.1|5810.4|5810.98|5810.28|5811.1|5810.4|5810.98|5810.28|2
1728881680000|2024-10-14 04:54:40|5811.1|5810.4|5811.23|5810.53|5811.23|5810.53|5811.1|5810.4|3
1728881690000|2024-10-14 04:54:50|5811.1|5810.4|5811.23|5810.53|5811.23|5810.53|5811.1|5810.4|1
1728881700000|2024-10-14 04:55:00|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|2
1728881710000|2024-10-14 04:55:10|||||||||3
1728881740000|2024-10-14 04:55:40|||||||||2
1728881790000|2024-10-14 04:56:30|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|11
1728881800000|2024-10-14 04:56:40|||||||||18
1728881810000|2024-10-14 04:56:50|||||||||12
1728881890000|2024-10-14 04:58:10|||||||||24
1728881910000|2024-10-14 04:58:30|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|15
1728881920000|2024-10-14 04:58:40|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|20
1728881950000|2024-10-14 04:59:10|||||||||1
1728881970000|2024-10-14 04:59:30|||||||||1
1728881990000|2024-10-14 04:59:50|||||||||2
1728882000000|2024-10-14 05:00:00|5811.48|5810.78|5811.35|5810.65|5811.48|5810.78|5811.23|5810.53|43
1728882010000|2024-10-14 05:00:10|5811.23|5810.53|5811.23|5810.53|5811.35|5810.65|5811.23|5810.53|1
1728882030000|2024-10-14 05:00:30|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|5810.98|5810.28|1
1728882060000|2024-10-14 05:01:00|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|10
1728882070000|2024-10-14 05:01:10|5811.48|5810.78|5811.48|5810.78|5811.73|5811.03|5811.48|5810.78|67
1728882090000|2024-10-14 05:01:30|5811.6|5810.9|5811.48|5810.78|5811.6|5810.9|5811.48|5810.78|5
1728882100000|2024-10-14 05:01:40|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|17
1728882110000|2024-10-14 05:01:50|5811.48|5810.78|5811.48|5810.78|5811.48|5810.78|5811.48|5810.78|2
1728882120000|2024-10-14 05:02:00|||||||||5
1728882130000|2024-10-14 05:02:10|||||||||1
1728882140000|2024-10-14 05:02:20|5811.73|5811.03|5811.73|5811.03|5811.73|5811.03|5811.73|5811.03|10
1728882170000|2024-10-14 05:02:50|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|9
1728882180000|2024-10-14 05:03:00|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|37
1728882190000|2024-10-14 05:03:10|5812.1|5811.4|5811.98|5811.28|5812.1|5811.4|5811.98|5811.28|15
1728882200000|2024-10-14 05:03:20|5812.1|5811.4|5812.1|5811.4|5812.1|5811.4|5811.98|5811.28|16
1728882210000|2024-10-14 05:03:30|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|5812.1|5811.4|18
1728882220000|2024-10-14 05:03:40|||||||||1
1728882230000|2024-10-14 05:03:50|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|13
1728882270000|2024-10-14 05:04:30|||||||||3
1728882280000|2024-10-14 05:04:40|5811.73|5811.03|5811.73|5811.03|5811.73|5811.03|5811.73|5811.03|16
1728882290000|2024-10-14 05:04:50|5811.98|5811.28|5812.23|5811.53|5812.23|5811.53|5811.98|5811.28|19
1728882300000|2024-10-14 05:05:00|5812.35|5811.65|5812.23|5811.53|5812.35|5811.65|5812.23|5811.53|14
1728882310000|2024-10-14 05:05:10|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|4
1728882320000|2024-10-14 05:05:20|5812.73|5812.03|5812.48|5811.78|5812.73|5812.03|5812.48|5811.78|29
1728882330000|2024-10-14 05:05:30|||||||||1
1728882350000|2024-10-14 05:05:50|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|6
1728882360000|2024-10-14 05:06:00|5811.98|5811.28|5811.98|5811.28|5812.23|5811.53|5811.98|5811.28|20
1728882380000|2024-10-14 05:06:20|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|25
1728882400000|2024-10-14 05:06:40|||||||||1
1728882410000|2024-10-14 05:06:50|5812.35|5811.65|5812.48|5811.78|5812.48|5811.78|5812.35|5811.65|12
1728882420000|2024-10-14 05:07:00|5812.35|5811.65|5812.23|5811.53|5812.48|5811.78|5812.23|5811.53|5
1728882440000|2024-10-14 05:07:20|||||||||6
1728882450000|2024-10-14 05:07:30|||||||||1
1728882460000|2024-10-14 05:07:40|||||||||1
1728882500000|2024-10-14 05:08:20|5812.48|5811.78|5812.23|5811.53|5812.48|5811.78|5812.23|5811.53|44
1728882510000|2024-10-14 05:08:30|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|11
1728882520000|2024-10-14 05:08:40|5812.35|5811.65|5812.48|5811.78|5812.73|5812.03|5812.35|5811.65|17
1728882530000|2024-10-14 05:08:50|5812.6|5811.9|5812.73|5812.03|5812.73|5812.03|5812.48|5811.78|12
1728882540000|2024-10-14 05:09:00|5812.98|5812.28|5812.73|5812.03|5813.23|5812.53|5812.73|5812.03|156
1728882550000|2024-10-14 05:09:10|5812.48|5811.78|5812.48|5811.78|5812.73|5812.03|5812.48|5811.78|14
1728882560000|2024-10-14 05:09:20|5812.73|5812.03|5812.48|5811.78|5812.73|5812.03|5812.48|5811.78|16
1728882570000|2024-10-14 05:09:30|5812.73|5812.03|5812.73|5812.03|5812.73|5812.03|5812.73|5812.03|21
1728882600000|2024-10-14 05:10:00|5812.85|5812.15|5812.73|5812.03|5812.98|5812.28|5812.73|5812.03|27
1728882610000|2024-10-14 05:10:10|||||||||3
1728882620000|2024-10-14 05:10:20|5812.6|5811.9|5812.48|5811.78|5812.73|5812.03|5812.48|5811.78|38
1728882650000|2024-10-14 05:10:50|5812.23|5811.53|5812.48|5811.78|5812.48|5811.78|5812.23|5811.53|29
1728882660000|2024-10-14 05:11:00|||||||||2
1728882670000|2024-10-14 05:11:10|5812.73|5812.03|5812.48|5811.78|5812.73|5812.03|5812.48|5811.78|23
1728882680000|2024-10-14 05:11:20|5812.73|5812.03|5812.73|5812.03|5812.73|5812.03|5812.73|5812.03|7
1728882690000|2024-10-14 05:11:30|5812.98|5812.28|5812.73|5812.03|5812.98|5812.28|5812.73|5812.03|16
1728882700000|2024-10-14 05:11:40|5812.85|5812.15|5812.98|5812.28|5812.98|5812.28|5812.85|5812.15|19
1728882710000|2024-10-14 05:11:50|||||||||4
1728882720000|2024-10-14 05:12:00|5813.23|5812.53|5813.23|5812.53|5813.23|5812.53|5813.23|5812.53|26
1728882730000|2024-10-14 05:12:10|5813.35|5812.65|5813.23|5812.53|5813.48|5812.78|5813.23|5812.53|22
1728882740000|2024-10-14 05:12:20|||||||||1
1728882760000|2024-10-14 05:12:40|||||||||16
1728882770000|2024-10-14 05:12:50|||||||||3
1728882780000|2024-10-14 05:13:00|5813.35|5812.65|5813.35|5812.65|5813.35|5812.65|5813.35|5812.65|21
1728882790000|2024-10-14 05:13:10|5813.23|5812.53|5813.23|5812.53|5813.23|5812.53|5813.23|5812.53|5
1728882810000|2024-10-14 05:13:30|||||||||1
1728882820000|2024-10-14 05:13:40|5812.98|5812.28|5812.98|5812.28|5812.98|5812.28|5812.98|5812.28|7
1728882850000|2024-10-14 05:14:10|5812.73|5812.03|5812.73|5812.03|5812.73|5812.03|5812.73|5812.03|2
1728882860000|2024-10-14 05:14:20|||||||||2
1728882880000|2024-10-14 05:14:40|5812.85|5812.15|5812.73|5812.03|5812.85|5812.15|5812.73|5812.03|1
1728882900000|2024-10-14 05:15:00|5812.98|5812.28|5813.23|5812.53|5813.23|5812.53|5812.98|5812.28|22
1728882920000|2024-10-14 05:15:20|5812.98|5812.28|5812.98|5812.28|5813.1|5812.4|5812.98|5812.28|18
1728882930000|2024-10-14 05:15:30|5812.85|5812.15|5812.73|5812.03|5812.98|5812.28|5812.73|5812.03|2
1728882940000|2024-10-14 05:15:40|5812.85|5812.15|5812.98|5812.28|5812.98|5812.28|5812.85|5812.15|2
1728882960000|2024-10-14 05:16:00|5813.23|5812.53|5813.23|5812.53|5813.23|5812.53|5813.23|5812.53|37
1728882970000|2024-10-14 05:16:10|||||||||1
1728882980000|2024-10-14 05:16:20|||||||||1
1728882990000|2024-10-14 05:16:30|5813.48|5812.78|5813.23|5812.53|5813.48|5812.78|5813.23|5812.53|19
1728883000000|2024-10-14 05:16:40|5813.35|5812.65|5813.48|5812.78|5813.48|5812.78|5813.35|5812.65|11
1728883010000|2024-10-14 05:16:50|||||||||1
1728883020000|2024-10-14 05:17:00|5813.73|5813.03|5813.73|5813.03|5813.73|5813.03|5813.48|5812.78|29
1728883040000|2024-10-14 05:17:20|5813.48|5812.78|5813.48|5812.78|5813.48|5812.78|5813.48|5812.78|4
1728883050000|2024-10-14 05:17:30|||||||||2
1728883060000|2024-10-14 05:17:40|5813.23|5812.53|5813.23|5812.53|5813.23|5812.53|5813.23|5812.53|5
1728883070000|2024-10-14 05:17:50|5813.48|5812.78|5813.35|5812.65|5813.48|5812.78|5813.35|5812.65|4
1728883080000|2024-10-14 05:18:00|5813.48|5812.78|5813.48|5812.78|5813.48|5812.78|5813.48|5812.78|0
1728883100000|2024-10-14 05:18:20|5813.23|5812.53|5813.23|5812.53|5813.23|5812.53|5813.23|5812.53|5
1728883120000|2024-10-14 05:18:40|5813.48|5812.78|5813.48|5812.78|5813.48|5812.78|5813.48|5812.78|7
1728883130000|2024-10-14 05:18:50|||||||||21
1728883140000|2024-10-14 05:19:00|5813.6|5812.9|5813.48|5812.78|5813.6|5812.9|5813.48|5812.78|20
1728883150000|2024-10-14 05:19:10|5813.6|5812.9|5813.6|5812.9|5813.73|5813.03|5813.48|5812.78|8
1728883160000|2024-10-14 05:19:20|5813.48|5812.78|5813.48|5812.78|5813.6|5812.9|5813.48|5812.78|0
1728883170000|2024-10-14 05:19:30|5813.73|5813.03|5813.48|5812.78|5813.73|5813.03|5813.48|5812.78|11
1728883190000|2024-10-14 05:19:50|5813.73|5813.03|5813.48|5812.78|5813.73|5813.03|5813.48|5812.78|37
1728883200000|2024-10-14 05:20:00|5813.6|5812.9|5813.48|5812.78|5813.73|5813.03|5813.48|5812.78|11
1728883210000|2024-10-14 05:20:10|5813.6|5812.9|5813.48|5812.78|5813.6|5812.9|5813.48|5812.78|13
1728883220000|2024-10-14 05:20:20|5813.6|5812.9|5813.48|5812.78|5813.73|5813.03|5813.48|5812.78|11
1728883240000|2024-10-14 05:20:40|5813.73|5813.03|5813.73|5813.03|5813.73|5813.03|5813.73|5813.03|3
1728883250000|2024-10-14 05:20:50|5813.48|5812.78|5813.48|5812.78|5813.48|5812.78|5813.48|5812.78|31
1728883260000|2024-10-14 05:21:00|5813.6|5812.9|5813.48|5812.78|5813.6|5812.9|5813.48|5812.78|7
1728883270000|2024-10-14 05:21:10|5813.6|5812.9|5813.48|5812.78|5813.73|5813.03|5813.48|5812.78|15
1728883280000|2024-10-14 05:21:20|||||||||4
1728883290000|2024-10-14 05:21:30|5813.6|5812.9|5813.48|5812.78|5813.6|5812.9|5813.48|5812.78|2
1728883330000|2024-10-14 05:22:10|5813.73|5813.03|5813.73|5813.03|5813.73|5813.03|5813.73|5813.03|3
1728883340000|2024-10-14 05:22:20|5813.6|5812.9|5813.73|5813.03|5813.73|5813.03|5813.6|5812.9|4
1728883350000|2024-10-14 05:22:30|5813.6|5812.9|5813.48|5812.78|5813.6|5812.9|5813.48|5812.78|2
1728883360000|2024-10-14 05:22:40|||||||||5
1728883370000|2024-10-14 05:22:50|||||||||14
1728883380000|2024-10-14 05:23:00|5813.23|5812.53|5813.48|5812.78|5813.48|5812.78|5813.23|5812.53|12
1728883390000|2024-10-14 05:23:10|||||||||17
1728883420000|2024-10-14 05:23:40|||||||||4
1728883470000|2024-10-14 05:24:30|5813.35|5812.65|5813.23|5812.53|5813.35|5812.65|5813.23|5812.53|11
1728883490000|2024-10-14 05:24:50|5812.98|5812.28|5812.98|5812.28|5812.98|5812.28|5812.98|5812.28|9
1728883500000|2024-10-14 05:25:00|5813.1|5812.4|5813.23|5812.53|5813.23|5812.53|5812.98|5812.28|7
1728883510000|2024-10-14 05:25:10|||||||||1
1728883520000|2024-10-14 05:25:20|5812.98|5812.28|5813.23|5812.53|5813.23|5812.53|5812.98|5812.28|9
1728883530000|2024-10-14 05:25:30|5813.1|5812.4|5812.98|5812.28|5813.1|5812.4|5812.98|5812.28|8
1728883540000|2024-10-14 05:25:40|5812.73|5812.03|5812.85|5812.15|5812.85|5812.15|5812.73|5812.03|17
1728883550000|2024-10-14 05:25:50|5812.98|5812.28|5812.73|5812.03|5812.98|5812.28|5812.73|5812.03|5
1728883560000|2024-10-14 05:26:00|5812.98|5812.28|5812.98|5812.28|5812.98|5812.28|5812.98|5812.28|17
1728883570000|2024-10-14 05:26:10|||||||||1
1728883580000|2024-10-14 05:26:20|5812.85|5812.15|5812.98|5812.28|5812.98|5812.28|5812.85|5812.15|4
1728883600000|2024-10-14 05:26:40|||||||||4
1728883610000|2024-10-14 05:26:50|5813.23|5812.53|5812.98|5812.28|5813.23|5812.53|5812.98|5812.28|17
1728883620000|2024-10-14 05:27:00|||||||||5
1728883630000|2024-10-14 05:27:10|||||||||8
1728883640000|2024-10-14 05:27:20|5813.23|5812.53|5813.23|5812.53|5813.23|5812.53|5813.23|5812.53|6
1728883650000|2024-10-14 05:27:30|5813.35|5812.65|5813.23|5812.53|5813.35|5812.65|5813.23|5812.53|7
1728883660000|2024-10-14 05:27:40|||||||||2
1728883670000|2024-10-14 05:27:50|||||||||5
1728883680000|2024-10-14 05:28:00|||||||||4
1728883690000|2024-10-14 05:28:10|5812.98|5812.28|5812.98|5812.28|5812.98|5812.28|5812.98|5812.28|17
1728883700000|2024-10-14 05:28:20|||||||||2
1728883710000|2024-10-14 05:28:30|||||||||3
1728883720000|2024-10-14 05:28:40|5812.85|5812.15|5812.98|5812.28|5812.98|5812.28|5812.85|5812.15|28
1728883730000|2024-10-14 05:28:50|5813.1|5812.4|5813.1|5812.4|5813.1|5812.4|5813.1|5812.4|38
1728883740000|2024-10-14 05:29:00|5813.23|5812.53|5812.98|5812.28|5813.23|5812.53|5812.98|5812.28|3
1728883750000|2024-10-14 05:29:10|5813.23|5812.53|5813.23|5812.53|5813.23|5812.53|5813.23|5812.53|2
1728883760000|2024-10-14 05:29:20|5812.98|5812.28|5812.98|5812.28|5813.1|5812.4|5812.98|5812.28|3
1728883770000|2024-10-14 05:29:30|||||||||2
1728883780000|2024-10-14 05:29:40|||||||||7
1728883790000|2024-10-14 05:29:50|||||||||1
1728883800000|2024-10-14 05:30:00|||||||||1
1728883810000|2024-10-14 05:30:10|||||||||4
1728883820000|2024-10-14 05:30:20|||||||||3
1728883830000|2024-10-14 05:30:30|5813.23|5812.53|5813.23|5812.53|5813.23|5812.53|5813.23|5812.53|31
1728883860000|2024-10-14 05:31:00|5812.98|5812.28|5812.98|5812.28|5812.98|5812.28|5812.73|5812.03|31
1728883870000|2024-10-14 05:31:10|5812.85|5812.15|5812.73|5812.03|5812.98|5812.28|5812.73|5812.03|18
1728883890000|2024-10-14 05:31:30|||||||||4
1728883920000|2024-10-14 05:32:00|||||||||4
1728883930000|2024-10-14 05:32:10|5812.6|5811.9|5812.48|5811.78|5812.73|5812.03|5812.48|5811.78|42
1728883940000|2024-10-14 05:32:20|5812.73|5812.03|5812.73|5812.03|5812.73|5812.03|5812.73|5812.03|26
1728883960000|2024-10-14 05:32:40|||||||||6
1728883970000|2024-10-14 05:32:50|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|7
1728883980000|2024-10-14 05:33:00|||||||||2
1728883990000|2024-10-14 05:33:10|||||||||4
1728884000000|2024-10-14 05:33:20|||||||||2
1728884010000|2024-10-14 05:33:30|||||||||3
1728884020000|2024-10-14 05:33:40|5812.23|5811.53|5812.48|5811.78|5812.48|5811.78|5812.23|5811.53|44
1728884040000|2024-10-14 05:34:00|||||||||3
1728884050000|2024-10-14 05:34:10|||||||||26
1728884060000|2024-10-14 05:34:20|5812.23|5811.53|5812.23|5811.53|5812.35|5811.65|5812.23|5811.53|33
1728884080000|2024-10-14 05:34:40|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|36
1728884090000|2024-10-14 05:34:50|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|6
1728884100000|2024-10-14 05:35:00|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|5
1728884110000|2024-10-14 05:35:10|||||||||2
1728884130000|2024-10-14 05:35:30|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|8
1728884150000|2024-10-14 05:35:50|||||||||28
1728884160000|2024-10-14 05:36:00|5812.48|5811.78|5812.23|5811.53|5812.48|5811.78|5812.23|5811.53|14
1728884170000|2024-10-14 05:36:10|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|12
1728884180000|2024-10-14 05:36:20|5812.23|5811.53|5812.48|5811.78|5812.48|5811.78|5812.23|5811.53|6
1728884190000|2024-10-14 05:36:30|5812.23|5811.53|5812.48|5811.78|5812.48|5811.78|5812.23|5811.53|12
1728884220000|2024-10-14 05:37:00|5812.73|5812.03|5812.73|5812.03|5812.73|5812.03|5812.6|5811.9|20
1728884230000|2024-10-14 05:37:10|5812.98|5812.28|5812.98|5812.28|5812.98|5812.28|5812.98|5812.28|7
1728884240000|2024-10-14 05:37:20|5812.73|5812.03|5812.73|5812.03|5812.73|5812.03|5812.73|5812.03|9
1728884250000|2024-10-14 05:37:30|||||||||23
1728884280000|2024-10-14 05:38:00|5812.98|5812.28|5812.85|5812.15|5812.98|5812.28|5812.73|5812.03|16
1728884290000|2024-10-14 05:38:10|5812.73|5812.03|5812.98|5812.28|5812.98|5812.28|5812.73|5812.03|21
1728884300000|2024-10-14 05:38:20|5812.85|5812.15|5812.73|5812.03|5812.98|5812.28|5812.73|5812.03|0
1728884320000|2024-10-14 05:38:40|5812.6|5811.9|5812.73|5812.03|5812.73|5812.03|5812.48|5811.78|32
1728884330000|2024-10-14 05:38:50|||||||||4
1728884340000|2024-10-14 05:39:00|||||||||4
1728884360000|2024-10-14 05:39:20|5812.6|5811.9|5812.73|5812.03|5812.73|5812.03|5812.6|5811.9|13
1728884390000|2024-10-14 05:39:50|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|7
1728884400000|2024-10-14 05:40:00|5812.6|5811.9|5812.48|5811.78|5812.6|5811.9|5812.48|5811.78|6
1728884410000|2024-10-14 05:40:10|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|18
1728884440000|2024-10-14 05:40:40|5812.35|5811.65|5812.23|5811.53|5812.35|5811.65|5812.23|5811.53|15
1728884460000|2024-10-14 05:41:00|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|19
1728884480000|2024-10-14 05:41:20|||||||||9
1728884490000|2024-10-14 05:41:30|5811.73|5811.03|5811.73|5811.03|5811.73|5811.03|5811.73|5811.03|25
1728884510000|2024-10-14 05:41:50|||||||||6
1728884520000|2024-10-14 05:42:00|5811.48|5810.78|5811.48|5810.78|5811.48|5810.78|5811.48|5810.78|27
1728884530000|2024-10-14 05:42:10|5811.35|5810.65|5811.48|5810.78|5811.48|5810.78|5811.35|5810.65|25
1728884540000|2024-10-14 05:42:20|||||||||1
1728884550000|2024-10-14 05:42:30|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|5811.23|5810.53|32
1728884560000|2024-10-14 05:42:40|5811.48|5810.78|5811.48|5810.78|5811.48|5810.78|5811.48|5810.78|18
1728884570000|2024-10-14 05:42:50|5811.35|5810.65|5811.48|5810.78|5811.48|5810.78|5811.35|5810.65|0
1728884580000|2024-10-14 05:43:00|5811.6|5810.9|5811.73|5811.03|5811.73|5811.03|5811.6|5810.9|8
1728884590000|2024-10-14 05:43:10|||||||||15
1728884600000|2024-10-14 05:43:20|||||||||1
1728884610000|2024-10-14 05:43:30|5811.85|5811.15|5811.98|5811.28|5811.98|5811.28|5811.73|5811.03|16
1728884640000|2024-10-14 05:44:00|5811.85|5811.15|5811.98|5811.28|5811.98|5811.28|5811.85|5811.15|18
1728884660000|2024-10-14 05:44:20|||||||||1
1728884670000|2024-10-14 05:44:30|5812.23|5811.53|5811.98|5811.28|5812.23|5811.53|5811.98|5811.28|13
1728884680000|2024-10-14 05:44:40|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|3
1728884690000|2024-10-14 05:44:50|5811.98|5811.28|5811.98|5811.28|5812.23|5811.53|5811.98|5811.28|10
1728884700000|2024-10-14 05:45:00|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|5812.1|5811.4|1
1728884710000|2024-10-14 05:45:10|||||||||2
1728884720000|2024-10-14 05:45:20|||||||||1
1728884730000|2024-10-14 05:45:30|5812.1|5811.4|5812.23|5811.53|5812.23|5811.53|5811.98|5811.28|17
1728884750000|2024-10-14 05:45:50|5811.98|5811.28|5812.1|5811.4|5812.1|5811.4|5811.98|5811.28|11
1728884760000|2024-10-14 05:46:00|5811.98|5811.28|5811.98|5811.28|5812.1|5811.4|5811.98|5811.28|7
1728884780000|2024-10-14 05:46:20|5812.1|5811.4|5811.98|5811.28|5812.1|5811.4|5811.98|5811.28|0
1728884820000|2024-10-14 05:47:00|5811.73|5811.03|5811.73|5811.03|5811.98|5811.28|5811.73|5811.03|13
1728884830000|2024-10-14 05:47:10|5811.6|5810.9|5811.73|5811.03|5811.73|5811.03|5811.6|5810.9|6
1728884840000|2024-10-14 05:47:20|5811.48|5810.78|5811.48|5810.78|5811.6|5810.9|5811.48|5810.78|2
1728884850000|2024-10-14 05:47:30|5811.73|5811.03|5811.73|5811.03|5811.73|5811.03|5811.73|5811.03|6
1728884870000|2024-10-14 05:47:50|5811.6|5810.9|5811.73|5811.03|5811.73|5811.03|5811.48|5810.78|15
1728884890000|2024-10-14 05:48:10|||||||||10
1728884900000|2024-10-14 05:48:20|5811.48|5810.78|5811.48|5810.78|5811.48|5810.78|5811.48|5810.78|4
1728884940000|2024-10-14 05:49:00|5811.6|5810.9|5811.73|5811.03|5811.73|5811.03|5811.48|5810.78|26
1728884950000|2024-10-14 05:49:10|5811.48|5810.78|5811.48|5810.78|5811.48|5810.78|5811.48|5810.78|9
1728884960000|2024-10-14 05:49:20|5811.73|5811.03|5811.73|5811.03|5811.73|5811.03|5811.73|5811.03|2
1728884980000|2024-10-14 05:49:40|||||||||1
1728885000000|2024-10-14 05:50:00|||||||||23
1728885020000|2024-10-14 05:50:20|||||||||2
1728885040000|2024-10-14 05:50:40|||||||||5
1728885050000|2024-10-14 05:50:50|5811.98|5811.28|5812.1|5811.4|5812.1|5811.4|5811.98|5811.28|20
1728885060000|2024-10-14 05:51:00|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|0
1728885070000|2024-10-14 05:51:10|5812.1|5811.4|5812.1|5811.4|5812.23|5811.53|5812.1|5811.4|12
1728885080000|2024-10-14 05:51:20|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|1
1728885090000|2024-10-14 05:51:30|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|70
1728885100000|2024-10-14 05:51:40|5811.73|5811.03|5811.73|5811.03|5811.73|5811.03|5811.48|5810.78|170
1728885110000|2024-10-14 05:51:50|||||||||4
1728885120000|2024-10-14 05:52:00|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|24
1728885130000|2024-10-14 05:52:10|||||||||2
1728885140000|2024-10-14 05:52:20|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|25
1728885150000|2024-10-14 05:52:30|5812.1|5811.4|5812.23|5811.53|5812.23|5811.53|5811.98|5811.28|72
1728885170000|2024-10-14 05:52:50|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|13
1728885180000|2024-10-14 05:53:00|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|9
1728885200000|2024-10-14 05:53:20|||||||||2
1728885210000|2024-10-14 05:53:30|||||||||1
1728885240000|2024-10-14 05:54:00|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|10
1728885260000|2024-10-14 05:54:20|5812.23|5811.53|5811.98|5811.28|5812.23|5811.53|5811.98|5811.28|16
1728885270000|2024-10-14 05:54:30|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|1
1728885300000|2024-10-14 05:55:00|||||||||5
1728885310000|2024-10-14 05:55:10|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|7
1728885320000|2024-10-14 05:55:20|5812.35|5811.65|5812.35|5811.65|5812.48|5811.78|5812.35|5811.65|18
1728885330000|2024-10-14 05:55:30|5812.48|5811.78|5812.23|5811.53|5812.48|5811.78|5812.23|5811.53|2
1728885350000|2024-10-14 05:55:50|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|6
1728885400000|2024-10-14 05:56:40|5812.23|5811.53|5812.23|5811.53|5812.48|5811.78|5812.23|5811.53|16
1728885410000|2024-10-14 05:56:50|||||||||1
1728885430000|2024-10-14 05:57:10|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|5
1728885450000|2024-10-14 05:57:30|||||||||10
1728885470000|2024-10-14 05:57:50|||||||||1
1728885480000|2024-10-14 05:58:00|5811.85|5811.15|5811.98|5811.28|5811.98|5811.28|5811.85|5811.15|3
1728885490000|2024-10-14 05:58:10|5812.23|5811.53|5812.1|5811.4|5812.23|5811.53|5811.98|5811.28|21
1728885500000|2024-10-14 05:58:20|5812.23|5811.53|5811.98|5811.28|5812.23|5811.53|5811.98|5811.28|9
1728885510000|2024-10-14 05:58:30|||||||||1
1728885550000|2024-10-14 05:59:10|5812.23|5811.53|5812.48|5811.78|5812.48|5811.78|5812.23|5811.53|12
1728885560000|2024-10-14 05:59:20|5812.23|5811.53|5812.48|5811.78|5812.48|5811.78|5812.23|5811.53|24
1728885600000|2024-10-14 06:00:00|5812.6|5811.9|5812.73|5812.03|5812.73|5812.03|5812.6|5811.9|40
1728885610000|2024-10-14 06:00:10|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|4
1728885620000|2024-10-14 06:00:20|5812.35|5811.65|5812.48|5811.78|5812.48|5811.78|5812.35|5811.65|7
1728885630000|2024-10-14 06:00:30|5812.6|5811.9|5812.48|5811.78|5812.6|5811.9|5812.48|5811.78|14
1728885640000|2024-10-14 06:00:40|5812.6|5811.9|5812.73|5812.03|5812.73|5812.03|5812.48|5811.78|17
1728885650000|2024-10-14 06:00:50|||||||||1
1728885660000|2024-10-14 06:01:00|5812.98|5812.28|5812.73|5812.03|5812.98|5812.28|5812.73|5812.03|101
1728885670000|2024-10-14 06:01:10|5812.98|5812.28|5813.48|5812.78|5813.48|5812.78|5812.98|5812.28|32
1728885680000|2024-10-14 06:01:20|5813.23|5812.53|5813.23|5812.53|5813.23|5812.53|5813.1|5812.4|22
1728885690000|2024-10-14 06:01:30|5813.35|5812.65|5813.48|5812.78|5813.48|5812.78|5813.23|5812.53|5
1728885700000|2024-10-14 06:01:40|||||||||1
1728885710000|2024-10-14 06:01:50|5813.23|5812.53|5813.48|5812.78|5813.48|5812.78|5813.23|5812.53|10
1728885720000|2024-10-14 06:02:00|5813.35|5812.65|5813.1|5812.4|5813.35|5812.65|5812.98|5812.28|31
1728885730000|2024-10-14 06:02:10|5812.98|5812.28|5813.48|5812.78|5813.48|5812.78|5812.98|5812.28|44
1728885740000|2024-10-14 06:02:20|5813.73|5813.03|5813.73|5813.03|5813.73|5813.03|5813.6|5812.9|49
1728885750000|2024-10-14 06:02:30|5813.48|5812.78|5813.73|5813.03|5813.73|5813.03|5813.48|5812.78|23
1728885760000|2024-10-14 06:02:40|5813.48|5812.78|5813.73|5813.03|5813.73|5813.03|5813.48|5812.78|14
1728885770000|2024-10-14 06:02:50|5813.48|5812.78|5813.48|5812.78|5813.73|5813.03|5813.48|5812.78|17
1728885780000|2024-10-14 06:03:00|5813.23|5812.53|5813.48|5812.78|5813.48|5812.78|5813.23|5812.53|48
1728885790000|2024-10-14 06:03:10|5813.23|5812.53|5813.23|5812.53|5813.23|5812.53|5813.23|5812.53|16
1728885800000|2024-10-14 06:03:20|5813.48|5812.78|5813.23|5812.53|5813.48|5812.78|5813.23|5812.53|34
1728885820000|2024-10-14 06:03:40|5812.98|5812.28|5812.98|5812.28|5812.98|5812.28|5812.98|5812.28|21
1728885830000|2024-10-14 06:03:50|||||||||10
1728885840000|2024-10-14 06:04:00|5812.85|5812.15|5812.98|5812.28|5812.98|5812.28|5812.85|5812.15|3
1728885850000|2024-10-14 06:04:10|||||||||16
1728885860000|2024-10-14 06:04:20|5812.85|5812.15|5812.98|5812.28|5812.98|5812.28|5812.73|5812.03|6
1728885870000|2024-10-14 06:04:30|5812.85|5812.15|5812.98|5812.28|5812.98|5812.28|5812.85|5812.15|2
1728885880000|2024-10-14 06:04:40|5812.85|5812.15|5812.98|5812.28|5812.98|5812.28|5812.85|5812.15|15
1728885890000|2024-10-14 06:04:50|5812.73|5812.03|5812.73|5812.03|5812.73|5812.03|5812.73|5812.03|11
1728885900000|2024-10-14 06:05:00|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|12
1728885910000|2024-10-14 06:05:10|5812.35|5811.65|5812.48|5811.78|5812.48|5811.78|5812.35|5811.65|34
1728885930000|2024-10-14 06:05:30|5812.35|5811.65|5812.48|5811.78|5812.48|5811.78|5812.23|5811.53|7
1728885940000|2024-10-14 06:05:40|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|6
1728885950000|2024-10-14 06:05:50|5812.1|5811.4|5811.98|5811.28|5812.1|5811.4|5811.98|5811.28|12
1728885960000|2024-10-14 06:06:00|||||||||7
1728885970000|2024-10-14 06:06:10|||||||||2
1728885980000|2024-10-14 06:06:20|5811.85|5811.15|5811.73|5811.03|5811.98|5811.28|5811.73|5811.03|9
1728885990000|2024-10-14 06:06:30|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|5811.73|5811.03|55
1728886000000|2024-10-14 06:06:40|||||||||1
1728886010000|2024-10-14 06:06:50|5811.85|5811.15|5812.23|5811.53|5812.23|5811.53|5811.85|5811.15|23
1728886020000|2024-10-14 06:07:00|||||||||8
1728886030000|2024-10-14 06:07:10|5812.48|5811.78|5812.48|5811.78|5812.73|5812.03|5812.48|5811.78|39
1728886040000|2024-10-14 06:07:20|5812.23|5811.53|5812.23|5811.53|5812.48|5811.78|5812.23|5811.53|22
1728886050000|2024-10-14 06:07:30|5812.35|5811.65|5812.48|5811.78|5812.48|5811.78|5812.35|5811.65|3
1728886060000|2024-10-14 06:07:40|5812.35|5811.65|5812.23|5811.53|5812.48|5811.78|5812.23|5811.53|20
1728886070000|2024-10-14 06:07:50|5812.35|5811.65|5812.73|5812.03|5812.73|5812.03|5812.35|5811.65|33
1728886080000|2024-10-14 06:08:00|5813.23|5812.53|5813.23|5812.53|5813.23|5812.53|5813.23|5812.53|72
1728886090000|2024-10-14 06:08:10|5813.1|5812.4|5812.98|5812.28|5813.1|5812.4|5812.98|5812.28|52
1728886100000|2024-10-14 06:08:20|5812.73|5812.03|5812.73|5812.03|5812.73|5812.03|5812.73|5812.03|36
1728886110000|2024-10-14 06:08:30|5812.6|5811.9|5812.73|5812.03|5812.73|5812.03|5812.6|5811.9|22
1728886120000|2024-10-14 06:08:40|5812.6|5811.9|5812.73|5812.03|5812.73|5812.03|5812.48|5811.78|11
1728886130000|2024-10-14 06:08:50|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|9
1728886140000|2024-10-14 06:09:00|||||||||1
1728886150000|2024-10-14 06:09:10|||||||||6
1728886160000|2024-10-14 06:09:20|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|18
1728886170000|2024-10-14 06:09:30|||||||||11
1728886180000|2024-10-14 06:09:40|||||||||1
1728886190000|2024-10-14 06:09:50|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|5812.35|5811.65|9
1728886200000|2024-10-14 06:10:00|5812.35|5811.65|5812.23|5811.53|5812.48|5811.78|5812.23|5811.53|6
1728886210000|2024-10-14 06:10:10|||||||||3
1728886220000|2024-10-14 06:10:20|5812.35|5811.65|5812.48|5811.78|5812.48|5811.78|5812.35|5811.65|17
1728886230000|2024-10-14 06:10:30|5812.35|5811.65|5812.35|5811.65|5812.48|5811.78|5812.35|5811.65|3
1728886240000|2024-10-14 06:10:40|5812.48|5811.78|5812.23|5811.53|5812.48|5811.78|5812.23|5811.53|9
1728886250000|2024-10-14 06:10:50|||||||||1
1728886260000|2024-10-14 06:11:00|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|28
1728886270000|2024-10-14 06:11:10|5811.73|5811.03|5811.73|5811.03|5811.73|5811.03|5811.73|5811.03|8
1728886290000|2024-10-14 06:11:30|||||||||4
1728886300000|2024-10-14 06:11:40|||||||||2
1728886310000|2024-10-14 06:11:50|5811.6|5810.9|5811.48|5810.78|5811.6|5810.9|5811.48|5810.78|31
1728886320000|2024-10-14 06:12:00|5811.73|5811.03|5811.98|5811.28|5811.98|5811.28|5811.73|5811.03|12
1728886330000|2024-10-14 06:12:10|||||||||1
1728886340000|2024-10-14 06:12:20|5811.85|5811.15|5811.73|5811.03|5811.98|5811.28|5811.73|5811.03|10
1728886350000|2024-10-14 06:12:30|5811.85|5811.15|5811.98|5811.28|5811.98|5811.28|5811.85|5811.15|7
1728886360000|2024-10-14 06:12:40|5811.85|5811.15|5811.73|5811.03|5811.98|5811.28|5811.73|5811.03|12
1728886370000|2024-10-14 06:12:50|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|4
1728886380000|2024-10-14 06:13:00|5811.85|5811.15|5811.85|5811.15|5811.98|5811.28|5811.73|5811.03|12
1728886390000|2024-10-14 06:13:10|5811.98|5811.28|5811.73|5811.03|5811.98|5811.28|5811.73|5811.03|0
1728886400000|2024-10-14 06:13:20|||||||||1
1728886410000|2024-10-14 06:13:30|||||||||1
1728886420000|2024-10-14 06:13:40|||||||||6
1728886430000|2024-10-14 06:13:50|5811.85|5811.15|5811.73|5811.03|5811.85|5811.15|5811.73|5811.03|13
1728886440000|2024-10-14 06:14:00|5811.85|5811.15|5811.73|5811.03|5811.85|5811.15|5811.73|5811.03|1
1728886450000|2024-10-14 06:14:10|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|43
1728886470000|2024-10-14 06:14:30|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|5812.1|5811.4|25
1728886480000|2024-10-14 06:14:40|||||||||1
1728886490000|2024-10-14 06:14:50|5812.1|5811.4|5812.23|5811.53|5812.23|5811.53|5812.1|5811.4|13
1728886500000|2024-10-14 06:15:00|||||||||32
1728886510000|2024-10-14 06:15:10|||||||||1
1728886530000|2024-10-14 06:15:30|||||||||4
1728886540000|2024-10-14 06:15:40|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|10
1728886550000|2024-10-14 06:15:50|||||||||4
1728886560000|2024-10-14 06:16:00|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|7
1728886570000|2024-10-14 06:16:10|||||||||7
1728886580000|2024-10-14 06:16:20|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|9
1728886590000|2024-10-14 06:16:30|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|5812.1|5811.4|13
1728886600000|2024-10-14 06:16:40|5812.1|5811.4|5811.98|5811.28|5812.1|5811.4|5811.98|5811.28|4
1728886610000|2024-10-14 06:16:50|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|13
1728886630000|2024-10-14 06:17:10|5812.48|5811.78|5812.35|5811.65|5812.48|5811.78|5812.35|5811.65|30
1728886640000|2024-10-14 06:17:20|5812.48|5811.78|5812.23|5811.53|5812.48|5811.78|5812.23|5811.53|5
1728886650000|2024-10-14 06:17:30|||||||||1
1728886660000|2024-10-14 06:17:40|||||||||3
1728886680000|2024-10-14 06:18:00|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|4
1728886690000|2024-10-14 06:18:10|5812.23|5811.53|5812.23|5811.53|5812.48|5811.78|5812.23|5811.53|9
1728886700000|2024-10-14 06:18:20|5812.35|5811.65|5812.48|5811.78|5812.48|5811.78|5812.23|5811.53|5
1728886710000|2024-10-14 06:18:30|5812.35|5811.65|5812.23|5811.53|5812.35|5811.65|5812.23|5811.53|1
1728886720000|2024-10-14 06:18:40|||||||||5
1728886730000|2024-10-14 06:18:50|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|11
1728886740000|2024-10-14 06:19:00|||||||||3
1728886760000|2024-10-14 06:19:20|5811.85|5811.15|5811.73|5811.03|5811.85|5811.15|5811.73|5811.03|12
1728886770000|2024-10-14 06:19:30|5811.48|5810.78|5811.73|5811.03|5811.73|5811.03|5811.48|5810.78|24
1728886780000|2024-10-14 06:19:40|5811.6|5810.9|5811.48|5810.78|5811.6|5810.9|5811.48|5810.78|2
1728886790000|2024-10-14 06:19:50|5811.73|5811.03|5811.73|5811.03|5811.73|5811.03|5811.73|5811.03|6
1728886800000|2024-10-14 06:20:00|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|14
1728886810000|2024-10-14 06:20:10|5811.73|5811.03|5811.98|5811.28|5811.98|5811.28|5811.73|5811.03|15
1728886820000|2024-10-14 06:20:20|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|3
1728886830000|2024-10-14 06:20:30|5812.48|5811.78|5812.23|5811.53|5812.48|5811.78|5812.23|5811.53|20
1728886840000|2024-10-14 06:20:40|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|5
1728886850000|2024-10-14 06:20:50|5812.35|5811.65|5812.48|5811.78|5812.48|5811.78|5812.35|5811.65|3
1728886860000|2024-10-14 06:21:00|5812.35|5811.65|5811.98|5811.28|5812.35|5811.65|5811.98|5811.28|9
1728886870000|2024-10-14 06:21:10|5812.23|5811.53|5811.98|5811.28|5812.23|5811.53|5811.98|5811.28|14
1728886890000|2024-10-14 06:21:30|||||||||11
1728886910000|2024-10-14 06:21:50|||||||||1
1728886920000|2024-10-14 06:22:00|||||||||8
1728886930000|2024-10-14 06:22:10|||||||||11
1728886950000|2024-10-14 06:22:30|5812.1|5811.4|5811.98|5811.28|5812.1|5811.4|5811.98|5811.28|10
1728886960000|2024-10-14 06:22:40|||||||||2
1728886970000|2024-10-14 06:22:50|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|3
1728886980000|2024-10-14 06:23:00|5812.1|5811.4|5812.23|5811.53|5812.23|5811.53|5811.98|5811.28|3
1728886990000|2024-10-14 06:23:10|5811.98|5811.28|5812.1|5811.4|5812.1|5811.4|5811.98|5811.28|7
1728887000000|2024-10-14 06:23:20|5811.98|5811.28|5812.23|5811.53|5812.23|5811.53|5811.98|5811.28|2
1728887010000|2024-10-14 06:23:30|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|3
1728887020000|2024-10-14 06:23:40|5812.35|5811.65|5812.48|5811.78|5812.48|5811.78|5812.35|5811.65|4
1728887030000|2024-10-14 06:23:50|5812.35|5811.65|5812.48|5811.78|5812.48|5811.78|5812.35|5811.65|1
1728887040000|2024-10-14 06:24:00|5812.35|5811.65|5812.48|5811.78|5812.48|5811.78|5812.35|5811.65|3
1728887050000|2024-10-14 06:24:10|||||||||1
1728887060000|2024-10-14 06:24:20|||||||||4
1728887090000|2024-10-14 06:24:50|5812.6|5811.9|5812.73|5812.03|5812.73|5812.03|5812.6|5811.9|9
1728887100000|2024-10-14 06:25:00|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|11
1728887130000|2024-10-14 06:25:30|5812.6|5811.9|5812.6|5811.9|5812.6|5811.9|5812.6|5811.9|12
1728887140000|2024-10-14 06:25:40|5812.73|5812.03|5812.73|5812.03|5812.73|5812.03|5812.6|5811.9|2
1728887160000|2024-10-14 06:26:00|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|23
1728887180000|2024-10-14 06:26:20|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|9
1728887230000|2024-10-14 06:27:10|5812.35|5811.65|5812.48|5811.78|5812.48|5811.78|5812.35|5811.65|5
1728887240000|2024-10-14 06:27:20|||||||||5
1728887250000|2024-10-14 06:27:30|||||||||1
1728887260000|2024-10-14 06:27:40|5812.73|5812.03|5812.73|5812.03|5812.73|5812.03|5812.6|5811.9|22
1728887270000|2024-10-14 06:27:50|5812.6|5811.9|5812.48|5811.78|5812.73|5812.03|5812.48|5811.78|3
1728887280000|2024-10-14 06:28:00|5812.73|5812.03|5812.6|5811.9|5812.73|5812.03|5812.6|5811.9|26
1728887290000|2024-10-14 06:28:10|5812.73|5812.03|5812.73|5812.03|5812.73|5812.03|5812.73|5812.03|1
1728887310000|2024-10-14 06:28:30|||||||||1
1728887320000|2024-10-14 06:28:40|||||||||3
1728887350000|2024-10-14 06:29:10|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|5
1728887370000|2024-10-14 06:29:30|5812.73|5812.03|5812.73|5812.03|5812.73|5812.03|5812.6|5811.9|4
1728887380000|2024-10-14 06:29:40|5812.6|5811.9|5812.73|5812.03|5812.73|5812.03|5812.48|5811.78|3
1728887390000|2024-10-14 06:29:50|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|5
1728887400000|2024-10-14 06:30:00|5812.73|5812.03|5812.73|5812.03|5812.73|5812.03|5812.48|5811.78|9
1728887410000|2024-10-14 06:30:10|||||||||1
1728887430000|2024-10-14 06:30:30|5812.6|5811.9|5812.73|5812.03|5812.73|5812.03|5812.6|5811.9|44
1728887450000|2024-10-14 06:30:50|5812.98|5812.28|5812.98|5812.28|5812.98|5812.28|5812.98|5812.28|7
1728887460000|2024-10-14 06:31:00|5812.73|5812.03|5812.73|5812.03|5812.73|5812.03|5812.73|5812.03|11
1728887470000|2024-10-14 06:31:10|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|20
1728887480000|2024-10-14 06:31:20|||||||||5
1728887490000|2024-10-14 06:31:30|||||||||1
1728887500000|2024-10-14 06:31:40|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|16
1728887510000|2024-10-14 06:31:50|5811.98|5811.28|5811.98|5811.28|5812.23|5811.53|5811.98|5811.28|72
1728887520000|2024-10-14 06:32:00|||||||||7
1728887530000|2024-10-14 06:32:10|5811.73|5811.03|5811.73|5811.03|5811.73|5811.03|5811.73|5811.03|4
1728887540000|2024-10-14 06:32:20|||||||||1
1728887550000|2024-10-14 06:32:30|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|5
1728887560000|2024-10-14 06:32:40|5811.85|5811.15|5811.73|5811.03|5811.85|5811.15|5811.73|5811.03|4
1728887590000|2024-10-14 06:33:10|5811.6|5810.9|5811.73|5811.03|5811.73|5811.03|5811.6|5810.9|20
1728887600000|2024-10-14 06:33:20|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|11
1728887610000|2024-10-14 06:33:30|5811.73|5811.03|5811.73|5811.03|5811.73|5811.03|5811.73|5811.03|27
1728887620000|2024-10-14 06:33:40|5811.98|5811.28|5811.85|5811.15|5811.98|5811.28|5811.73|5811.03|7
1728887630000|2024-10-14 06:33:50|5811.73|5811.03|5811.73|5811.03|5811.73|5811.03|5811.73|5811.03|1
1728887640000|2024-10-14 06:34:00|5811.48|5810.78|5811.48|5810.78|5811.48|5810.78|5811.48|5810.78|7
1728887650000|2024-10-14 06:34:10|5811.73|5811.03|5811.73|5811.03|5811.73|5811.03|5811.48|5810.78|6
1728887710000|2024-10-14 06:35:10|||||||||4
1728887720000|2024-10-14 06:35:20|5811.98|5811.28|5812.23|5811.53|5812.23|5811.53|5811.98|5811.28|27
1728887740000|2024-10-14 06:35:40|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|18
1728887750000|2024-10-14 06:35:50|||||||||11
1728887790000|2024-10-14 06:36:30|5812.73|5812.03|5812.73|5812.03|5812.73|5812.03|5812.73|5812.03|21
1728887810000|2024-10-14 06:36:50|||||||||2
1728887820000|2024-10-14 06:37:00|||||||||38
1728887830000|2024-10-14 06:37:10|5812.85|5812.15|5812.98|5812.28|5812.98|5812.28|5812.85|5812.15|3
1728887850000|2024-10-14 06:37:30|||||||||3
1728887870000|2024-10-14 06:37:50|5813.23|5812.53|5813.23|5812.53|5813.23|5812.53|5813.23|5812.53|41
1728887880000|2024-10-14 06:38:00|||||||||3
1728887900000|2024-10-14 06:38:20|5813.48|5812.78|5813.48|5812.78|5813.73|5813.03|5813.48|5812.78|62
1728887910000|2024-10-14 06:38:30|||||||||9
1728887930000|2024-10-14 06:38:50|||||||||5
1728887950000|2024-10-14 06:39:10|5813.35|5812.65|5813.48|5812.78|5813.48|5812.78|5813.23|5812.53|15
1728887970000|2024-10-14 06:39:30|||||||||1
1728887980000|2024-10-14 06:39:40|5813.6|5812.9|5813.73|5813.03|5813.73|5813.03|5813.48|5812.78|17
1728888000000|2024-10-14 06:40:00|5813.85|5813.15|5813.98|5813.28|5813.98|5813.28|5813.85|5813.15|10
1728888010000|2024-10-14 06:40:10|||||||||12
1728888020000|2024-10-14 06:40:20|5813.85|5813.15|5813.98|5813.28|5813.98|5813.28|5813.85|5813.15|9
1728888040000|2024-10-14 06:40:40|||||||||2
1728888060000|2024-10-14 06:41:00|||||||||2
1728888070000|2024-10-14 06:41:10|||||||||7
1728888080000|2024-10-14 06:41:20|5814.23|5813.53|5813.98|5813.28|5814.23|5813.53|5813.98|5813.28|64
1728888090000|2024-10-14 06:41:30|||||||||2
1728888100000|2024-10-14 06:41:40|5814.23|5813.53|5814.23|5813.53|5814.23|5813.53|5813.98|5813.28|30
1728888110000|2024-10-14 06:41:50|||||||||5
1728888130000|2024-10-14 06:42:10|||||||||202
1728888150000|2024-10-14 06:42:30|5813.98|5813.28|5813.98|5813.28|5813.98|5813.28|5813.98|5813.28|12
1728888160000|2024-10-14 06:42:40|5814.23|5813.53|5814.23|5813.53|5814.23|5813.53|5814.23|5813.53|13
1728888170000|2024-10-14 06:42:50|5814.48|5813.78|5814.35|5813.65|5814.48|5813.78|5814.23|5813.53|25
1728888180000|2024-10-14 06:43:00|5814.23|5813.53|5814.48|5813.78|5814.48|5813.78|5814.23|5813.53|15
1728888190000|2024-10-14 06:43:10|5814.73|5814.03|5814.73|5814.03|5814.73|5814.03|5814.73|5814.03|30
1728888210000|2024-10-14 06:43:30|5814.98|5814.28|5814.98|5814.28|5814.98|5814.28|5814.98|5814.28|42
1728888220000|2024-10-14 06:43:40|5814.85|5814.15|5814.98|5814.28|5814.98|5814.28|5814.85|5814.15|16
1728888240000|2024-10-14 06:44:00|5815.23|5814.53|5815.23|5814.53|5815.23|5814.53|5814.98|5814.28|45
1728888250000|2024-10-14 06:44:10|||||||||63
1728888260000|2024-10-14 06:44:20|||||||||1
1728888270000|2024-10-14 06:44:30|5814.98|5814.28|5814.98|5814.28|5814.98|5814.28|5814.98|5814.28|13
1728888290000|2024-10-14 06:44:50|5815.23|5814.53|5815.23|5814.53|5815.23|5814.53|5815.23|5814.53|18
1728888300000|2024-10-14 06:45:00|5814.98|5814.28|5814.48|5813.78|5814.98|5814.28|5814.48|5813.78|82
1728888310000|2024-10-14 06:45:10|5814.6|5813.9|5814.35|5813.65|5814.6|5813.9|5814.35|5813.65|37
1728888320000|2024-10-14 06:45:20|5814.23|5813.53|5814.48|5813.78|5814.48|5813.78|5814.23|5813.53|23
1728888330000|2024-10-14 06:45:30|||||||||2
1728888340000|2024-10-14 06:45:40|5814.23|5813.53|5814.48|5813.78|5814.48|5813.78|5814.23|5813.53|26
1728888350000|2024-10-14 06:45:50|||||||||8
1728888360000|2024-10-14 06:46:00|||||||||2
1728888370000|2024-10-14 06:46:10|5814.23|5813.53|5814.23|5813.53|5814.23|5813.53|5814.23|5813.53|6
1728888380000|2024-10-14 06:46:20|||||||||6
1728888390000|2024-10-14 06:46:30|5814.1|5813.4|5814.48|5813.78|5814.48|5813.78|5814.1|5813.4|35
1728888400000|2024-10-14 06:46:40|5814.23|5813.53|5814.23|5813.53|5814.23|5813.53|5814.23|5813.53|15
1728888410000|2024-10-14 06:46:50|||||||||20
1728888420000|2024-10-14 06:47:00|5814.48|5813.78|5814.48|5813.78|5814.48|5813.78|5814.23|5813.53|6
1728888430000|2024-10-14 06:47:10|||||||||1
1728888440000|2024-10-14 06:47:20|5814.6|5813.9|5814.6|5813.9|5814.6|5813.9|5814.6|5813.9|5
1728888450000|2024-10-14 06:47:30|5814.48|5813.78|5814.73|5814.03|5814.73|5814.03|5814.48|5813.78|10
1728888470000|2024-10-14 06:47:50|5814.85|5814.15|5814.98|5814.28|5814.98|5814.28|5814.85|5814.15|17
1728888480000|2024-10-14 06:48:00|5814.85|5814.15|5814.98|5814.28|5814.98|5814.28|5814.85|5814.15|19
1728888490000|2024-10-14 06:48:10|5815.23|5814.53|5815.23|5814.53|5815.23|5814.53|5815.23|5814.53|29
1728888500000|2024-10-14 06:48:20|5814.98|5814.28|5815.23|5814.53|5815.23|5814.53|5814.98|5814.28|29
1728888510000|2024-10-14 06:48:30|||||||||11
1728888520000|2024-10-14 06:48:40|||||||||75
1728888540000|2024-10-14 06:49:00|||||||||2
1728888560000|2024-10-14 06:49:20|5814.98|5814.28|5814.98|5814.28|5814.98|5814.28|5814.98|5814.28|39
1728888580000|2024-10-14 06:49:40|5815.23|5814.53|5815.23|5814.53|5815.23|5814.53|5815.1|5814.4|23
1728888590000|2024-10-14 06:49:50|5814.98|5814.28|5814.98|5814.28|5814.98|5814.28|5814.98|5814.28|19
1728888600000|2024-10-14 06:50:00|5815.23|5814.53|5814.98|5814.28|5815.23|5814.53|5814.98|5814.28|11
1728888610000|2024-10-14 06:50:10|5815.23|5814.53|5815.23|5814.53|5815.23|5814.53|5815.23|5814.53|12
1728888640000|2024-10-14 06:50:40|5814.98|5814.28|5815.23|5814.53|5815.23|5814.53|5814.98|5814.28|46
1728888650000|2024-10-14 06:50:50|5814.98|5814.28|5814.98|5814.28|5814.98|5814.28|5814.98|5814.28|10
1728888660000|2024-10-14 06:51:00|||||||||17
1728888670000|2024-10-14 06:51:10|5815.23|5814.53|5815.23|5814.53|5815.23|5814.53|5815.23|5814.53|17
1728888680000|2024-10-14 06:51:20|||||||||2
1728888700000|2024-10-14 06:51:40|5815.1|5814.4|5814.98|5814.28|5815.1|5814.4|5814.98|5814.28|14
1728888720000|2024-10-14 06:52:00|5814.73|5814.03|5814.73|5814.03|5814.73|5814.03|5814.73|5814.03|24
1728888730000|2024-10-14 06:52:10|5814.48|5813.78|5814.48|5813.78|5814.48|5813.78|5814.48|5813.78|17
1728888750000|2024-10-14 06:52:30|5814.73|5814.03|5814.73|5814.03|5814.73|5814.03|5814.73|5814.03|15
1728888760000|2024-10-14 06:52:40|5814.85|5814.15|5814.73|5814.03|5814.85|5814.15|5814.73|5814.03|17
1728888770000|2024-10-14 06:52:50|5814.85|5814.15|5814.85|5814.15|5814.85|5814.15|5814.73|5814.03|2
1728888780000|2024-10-14 06:53:00|5814.98|5814.28|5814.98|5814.28|5814.98|5814.28|5814.98|5814.28|13
1728888790000|2024-10-14 06:53:10|5815.23|5814.53|5815.23|5814.53|5815.23|5814.53|5815.23|5814.53|65
1728888800000|2024-10-14 06:53:20|5814.98|5814.28|5814.98|5814.28|5814.98|5814.28|5814.98|5814.28|25
1728888810000|2024-10-14 06:53:30|5815.1|5814.4|5815.1|5814.4|5815.1|5814.4|5815.1|5814.4|18
1728888820000|2024-10-14 06:53:40|5814.98|5814.28|5814.98|5814.28|5814.98|5814.28|5814.98|5814.28|0
1728888830000|2024-10-14 06:53:50|5814.73|5814.03|5814.85|5814.15|5814.98|5814.28|5814.73|5814.03|43
1728888840000|2024-10-14 06:54:00|5814.73|5814.03|5814.73|5814.03|5814.73|5814.03|5814.73|5814.03|5
1728888870000|2024-10-14 06:54:30|5814.98|5814.28|5814.73|5814.03|5814.98|5814.28|5814.73|5814.03|28
1728888880000|2024-10-14 06:54:40|5814.98|5814.28|5814.98|5814.28|5814.98|5814.28|5814.98|5814.28|14
1728888890000|2024-10-14 06:54:50|5815.23|5814.53|5815.23|5814.53|5815.23|5814.53|5815.23|5814.53|8
1728888900000|2024-10-14 06:55:00|5814.98|5814.28|5814.98|5814.28|5815.23|5814.53|5814.98|5814.28|16
1728888910000|2024-10-14 06:55:10|5814.73|5814.03|5814.73|5814.03|5814.73|5814.03|5814.73|5814.03|17
1728888940000|2024-10-14 06:55:40|5814.85|5814.15|5814.98|5814.28|5814.98|5814.28|5814.85|5814.15|20
1728888960000|2024-10-14 06:56:00|5814.73|5814.03|5814.73|5814.03|5814.73|5814.03|5814.73|5814.03|6
1728888970000|2024-10-14 06:56:10|5814.6|5813.9|5814.73|5814.03|5814.73|5814.03|5814.6|5813.9|6
1728888980000|2024-10-14 06:56:20|5814.48|5813.78|5814.48|5813.78|5814.48|5813.78|5814.48|5813.78|21
1728889000000|2024-10-14 06:56:40|5814.35|5813.65|5814.23|5813.53|5814.35|5813.65|5814.23|5813.53|2
1728889010000|2024-10-14 06:56:50|5814.35|5813.65|5814.23|5813.53|5814.35|5813.65|5814.23|5813.53|6
1728889020000|2024-10-14 06:57:00|5814.1|5813.4|5813.98|5813.28|5814.1|5813.4|5813.98|5813.28|23
1728889040000|2024-10-14 06:57:20|||||||||1
1728889060000|2024-10-14 06:57:40|5814.23|5813.53|5814.23|5813.53|5814.23|5813.53|5814.23|5813.53|35
1728889080000|2024-10-14 06:58:00|5813.98|5813.28|5813.98|5813.28|5813.98|5813.28|5813.98|5813.28|12
1728889110000|2024-10-14 06:58:30|5814.1|5813.4|5813.98|5813.28|5814.1|5813.4|5813.98|5813.28|13
1728889130000|2024-10-14 06:58:50|||||||||2
1728889140000|2024-10-14 06:59:00|5813.73|5813.03|5813.73|5813.03|5813.73|5813.03|5813.73|5813.03|14
1728889150000|2024-10-14 06:59:10|||||||||3
1728889160000|2024-10-14 06:59:20|5813.98|5813.28|5813.98|5813.28|5813.98|5813.28|5813.98|5813.28|10
1728889170000|2024-10-14 06:59:30|5814.23|5813.53|5814.23|5813.53|5814.23|5813.53|5814.23|5813.53|8
1728889180000|2024-10-14 06:59:40|5814.1|5813.4|5814.23|5813.53|5814.23|5813.53|5814.1|5813.4|10
1728889190000|2024-10-14 06:59:50|5814.48|5813.78|5814.48|5813.78|5814.48|5813.78|5814.48|5813.78|44
1728889200000|2024-10-14 07:00:00|5814.73|5814.03|5814.48|5813.78|5814.73|5814.03|5814.23|5813.53|190
1728889210000|2024-10-14 07:00:10|||||||||29
1728889220000|2024-10-14 07:00:20|5814.73|5814.03|5814.48|5813.78|5814.73|5814.03|5814.48|5813.78|30
1728889230000|2024-10-14 07:00:30|5814.6|5813.9|5814.73|5814.03|5814.73|5814.03|5814.48|5813.78|34
1728889240000|2024-10-14 07:00:40|5814.48|5813.78|5814.48|5813.78|5814.48|5813.78|5814.48|5813.78|8
1728889250000|2024-10-14 07:00:50|5814.73|5814.03|5814.48|5813.78|5814.73|5814.03|5814.48|5813.78|35
1728889260000|2024-10-14 07:01:00|5814.23|5813.53|5813.48|5812.78|5814.23|5813.53|5813.48|5812.78|111
1728889270000|2024-10-14 07:01:10|5813.73|5813.03|5813.98|5813.28|5813.98|5813.28|5813.73|5813.03|33
1728889280000|2024-10-14 07:01:20|5813.85|5813.15|5814.23|5813.53|5814.23|5813.53|5813.85|5813.15|35
1728889290000|2024-10-14 07:01:30|5814.1|5813.4|5814.23|5813.53|5814.48|5813.78|5813.98|5813.28|61
1728889300000|2024-10-14 07:01:40|5814.48|5813.78|5814.23|5813.53|5814.48|5813.78|5814.23|5813.53|13
1728889310000|2024-10-14 07:01:50|||||||||7
1728889320000|2024-10-14 07:02:00|5814.48|5813.78|5814.23|5813.53|5814.48|5813.78|5814.23|5813.53|46
1728889330000|2024-10-14 07:02:10|5814.48|5813.78|5814.23|5813.53|5814.48|5813.78|5814.23|5813.53|48
1728889340000|2024-10-14 07:02:20|5814.48|5813.78|5814.48|5813.78|5814.48|5813.78|5814.48|5813.78|25
1728889350000|2024-10-14 07:02:30|5814.23|5813.53|5814.23|5813.53|5814.23|5813.53|5814.23|5813.53|17
1728889360000|2024-10-14 07:02:40|5813.98|5813.28|5813.98|5813.28|5813.98|5813.28|5813.98|5813.28|19
1728889370000|2024-10-14 07:02:50|5814.23|5813.53|5814.23|5813.53|5814.23|5813.53|5814.23|5813.53|14
1728889380000|2024-10-14 07:03:00|5813.98|5813.28|5814.23|5813.53|5814.23|5813.53|5813.98|5813.28|13
1728889390000|2024-10-14 07:03:10|||||||||16
1728889400000|2024-10-14 07:03:20|5814.48|5813.78|5814.23|5813.53|5814.48|5813.78|5814.23|5813.53|20
1728889410000|2024-10-14 07:03:30|||||||||1
1728889420000|2024-10-14 07:03:40|5813.98|5813.28|5813.73|5813.03|5813.98|5813.28|5813.73|5813.03|34
1728889430000|2024-10-14 07:03:50|5813.85|5813.15|5813.98|5813.28|5813.98|5813.28|5813.85|5813.15|20
1728889440000|2024-10-14 07:04:00|5813.73|5813.03|5813.98|5813.28|5813.98|5813.28|5813.73|5813.03|48
1728889450000|2024-10-14 07:04:10|||||||||4
1728889460000|2024-10-14 07:04:20|5813.85|5813.15|5813.98|5813.28|5813.98|5813.28|5813.73|5813.03|21
1728889470000|2024-10-14 07:04:30|5813.73|5813.03|5813.48|5812.78|5813.73|5813.03|5813.48|5812.78|24
1728889480000|2024-10-14 07:04:40|5813.6|5812.9|5813.48|5812.78|5813.6|5812.9|5813.48|5812.78|59
1728889490000|2024-10-14 07:04:50|5813.73|5813.03|5813.98|5813.28|5813.98|5813.28|5813.73|5813.03|19
1728889500000|2024-10-14 07:05:00|5814.23|5813.53|5814.23|5813.53|5814.23|5813.53|5814.23|5813.53|17
1728889510000|2024-10-14 07:05:10|5814.48|5813.78|5814.23|5813.53|5814.48|5813.78|5813.73|5813.03|121
1728889520000|2024-10-14 07:05:20|5813.98|5813.28|5813.23|5812.53|5813.98|5813.28|5812.98|5812.28|72
1728889530000|2024-10-14 07:05:30|||||||||8
1728889540000|2024-10-14 07:05:40|5812.98|5812.28|5812.73|5812.03|5812.98|5812.28|5812.48|5811.78|89
1728889550000|2024-10-14 07:05:50|||||||||84
1728889560000|2024-10-14 07:06:00|5812.98|5812.28|5812.48|5811.78|5812.98|5812.28|5812.48|5811.78|53
1728889570000|2024-10-14 07:06:10|5812.6|5811.9|5812.48|5811.78|5812.73|5812.03|5812.48|5811.78|59
1728889580000|2024-10-14 07:06:20|5812.73|5812.03|5812.98|5812.28|5812.98|5812.28|5812.73|5812.03|54
1728889590000|2024-10-14 07:06:30|5812.73|5812.03|5812.73|5812.03|5812.73|5812.03|5812.73|5812.03|26
1728889600000|2024-10-14 07:06:40|5812.98|5812.28|5812.98|5812.28|5812.98|5812.28|5812.98|5812.28|25
1728889610000|2024-10-14 07:06:50|5812.85|5812.15|5812.98|5812.28|5812.98|5812.28|5812.73|5812.03|58
1728889620000|2024-10-14 07:07:00|5812.85|5812.15|5812.73|5812.03|5812.98|5812.28|5812.73|5812.03|16
1728889630000|2024-10-14 07:07:10|5812.48|5811.78|5812.6|5811.9|5812.73|5812.03|5812.48|5811.78|25
1728889640000|2024-10-14 07:07:20|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|5812.35|5811.65|15
1728889650000|2024-10-14 07:07:30|||||||||9
1728889660000|2024-10-14 07:07:40|||||||||22
1728889670000|2024-10-14 07:07:50|5812.35|5811.65|5812.23|5811.53|5812.35|5811.65|5812.23|5811.53|8
1728889680000|2024-10-14 07:08:00|5812.48|5811.78|5812.23|5811.53|5812.48|5811.78|5812.23|5811.53|47
1728889690000|2024-10-14 07:08:10|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|28
1728889700000|2024-10-14 07:08:20|5811.73|5811.03|5811.73|5811.03|5811.73|5811.03|5811.48|5810.78|74
1728889710000|2024-10-14 07:08:30|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|23
1728889720000|2024-10-14 07:08:40|5811.85|5811.15|5811.98|5811.28|5811.98|5811.28|5811.85|5811.15|14
1728889730000|2024-10-14 07:08:50|||||||||14
1728889740000|2024-10-14 07:09:00|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|5812.1|5811.4|42
1728889750000|2024-10-14 07:09:10|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|16
1728889760000|2024-10-14 07:09:20|5812.23|5811.53|5811.98|5811.28|5812.23|5811.53|5811.98|5811.28|25
1728889770000|2024-10-14 07:09:30|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|5812.23|5811.53|16
1728889780000|2024-10-14 07:09:40|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|5812.35|5811.65|31
1728889790000|2024-10-14 07:09:50|5812.73|5812.03|5812.73|5812.03|5812.98|5812.28|5812.73|5812.03|49
1728889800000|2024-10-14 07:10:00|5812.35|5811.65|5811.73|5811.03|5812.35|5811.65|5811.73|5811.03|58
1728889810000|2024-10-14 07:10:10|||||||||11
1728889820000|2024-10-14 07:10:20|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|22
1728889840000|2024-10-14 07:10:40|||||||||12
1728889850000|2024-10-14 07:10:50|5811.85|5811.15|5811.98|5811.28|5811.98|5811.28|5811.85|5811.15|26
1728889860000|2024-10-14 07:11:00|5811.85|5811.15|5812.23|5811.53|5812.23|5811.53|5811.85|5811.15|16
1728889870000|2024-10-14 07:11:10|5811.98|5811.28|5812.23|5811.53|5812.23|5811.53|5811.98|5811.28|25
1728889880000|2024-10-14 07:11:20|5812.1|5811.4|5812.23|5811.53|5812.23|5811.53|5811.98|5811.28|9
1728889890000|2024-10-14 07:11:30|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|4
1728889900000|2024-10-14 07:11:40|||||||||21
1728889920000|2024-10-14 07:12:00|5811.85|5811.15|5811.98|5811.28|5811.98|5811.28|5811.85|5811.15|38
1728889930000|2024-10-14 07:12:10|5811.85|5811.15|5811.98|5811.28|5811.98|5811.28|5811.85|5811.15|13
1728889940000|2024-10-14 07:12:20|5811.85|5811.15|5811.73|5811.03|5811.85|5811.15|5811.73|5811.03|2
1728889950000|2024-10-14 07:12:30|5811.6|5810.9|5811.73|5811.03|5811.73|5811.03|5811.48|5810.78|32
1728889960000|2024-10-14 07:12:40|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|5811.98|5811.28|20
1728889970000|2024-10-14 07:12:50|5812.23|5811.53|5812.48|5811.78|5812.48|5811.78|5812.23|5811.53|23
1728889980000|2024-10-14 07:13:00|5812.35|5811.65|5812.23|5811.53|5812.48|5811.78|5812.23|5811.53|26
1728889990000|2024-10-14 07:13:10|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|5812.48|5811.78|12
1728890000000|2024-10-14 07:13:20|5812.23|5811.53|5812.73|5812.03|5812.73|5812.03|5812.23|5811.53|39
1728890010000|2024-10-14 07:13:30|5812.98|5812.28|5812.73|5812.03|5812.98|5812.28|5812.73|5812.03|28
1728890020000|2024-10-14 07:13:40|5812.98|5812.28|5812.98|5812.28|5812.98|5812.28|5812.98|5812.28|15
1728890030000|2024-10-14 07:13:50|5813.23|5812.53|5813.23|5812.53|5813.23|5812.53|5813.23|5812.53|13
1728890040000|2024-10-14 07:14:00|5812.98|5812.28|5812.98|5812.28|5812.98|5812.28|5812.98|5812.28|17
1728890050000|2024-10-14 07:14:10|5812.48|5811.78|5812.73|5812.03|5812.73|5812.03|5812.48|5811.78|43
1728890060000|2024-10-14 07:14:20|5812.85|5812.15|5812.73|5812.03|5812.85|5812.15|5812.73|5812.03|15
1728890070000|2024-10-14 07:14:30|5812.85|5812.15|5812.98|5812.28|5812.98|5812.28|5812.73|5812.03|9
1728890080000|2024-10-14 07:14:40|5812.73|5812.03|5812.98|5812.28|5812.98|5812.28|5812.73|5812.03|10
1728890090000|2024-10-14 07:14:50|5812.73|5812.03|5812.98|5812.28|5812.98|5812.28|5812.73|5812.03|33
1728890100000|2024-10-14 07:15:00|5813.23|5812.53|5813.23|5812.53|5813.23|5812.53|5813.23|5812.53|17
1728890110000|2024-10-14 07:15:10|5813.1|5812.4|5813.23|5812.53|5813.48|5812.78|5812.98|5812.28|30
1728890120000|2024-10-14 07:15:20|5813.48|5812.78|5813.23|5812.53|5813.48|5812.78|5813.23|5812.53|15
1728890130000|2024-10-14 07:15:30|5813.35|5812.65|5813.73|5813.03|5813.73|5813.03|5813.35|5812.65|28
1728890140000|2024-10-14 07:15:40|5813.98|5813.28|5813.98|5813.28|5813.98|5813.28|5813.98|5813.28|22
1728890150000|2024-10-14 07:15:50|5813.85|5813.15|5813.73|5813.03|5813.85|5813.15|5813.73|5813.03|18
1728890160000|2024-10-14 07:16:00|5813.98|5813.28|5813.98|5813.28|5813.98|5813.28|5813.98|5813.28|18
1728890170000|2024-10-14 07:16:10|5813.85|5813.15|5813.98|5813.28|5813.98|5813.28|5813.73|5813.03|20
1728890180000|2024-10-14 07:16:20|5813.73|5813.03|5813.98|5813.28|5813.98|5813.28|5813.73|5813.03|18
1728890190000|2024-10-14 07:16:30|||||||||14
1728890200000|2024-10-14 07:16:40|5814.23|5813.53|5813.98|5813.28|5814.23|5813.53|5813.98|5813.28|34
1728890210000|2024-10-14 07:16:50|||||||||12
1728890220000|2024-10-14 07:17:00|5814.23|5813.53|5813.98|5813.28|5814.23|5813.53|5813.98|5813.28|11
1728890230000|2024-10-14 07:17:10|||||||||14
1728890240000|2024-10-14 07:17:20|5813.85|5813.15|5814.23|5813.53|5814.23|5813.53|5813.85|5813.15|12
1728890250000|2024-10-14 07:17:30|5814.48|5813.78|5814.48|5813.78|5814.48|5813.78|5814.48|5813.78|13
1728890260000|2024-10-14 07:17:40|5814.23|5813.53|5814.23|5813.53|5814.23|5813.53|5814.23|5813.53|26
1728890270000|2024-10-14 07:17:50|||||||||5
1728890280000|2024-10-14 07:18:00|5813.98|5813.28|5814.23|5813.53|5814.23|5813.53|5813.98|5813.28|31
1728890290000|2024-10-14 07:18:10|5814.35|5813.65|5813.98|5813.28|5814.35|5813.65|5813.98|5813.28|23
1728890300000|2024-10-14 07:18:20|5813.85|5813.15|5813.98|5813.28|5813.98|5813.28|5813.73|5813.03|11
1728890310000|2024-10-14 07:18:30|5813.85|5813.15|5813.98|5813.28|5814.23|5813.53|5813.85|5813.15|17
1728890320000|2024-10-14 07:18:40|5813.85|5813.15|5813.98|5813.28|5813.98|5813.28|5813.85|5813.15|6
1728890340000|2024-10-14 07:19:00|5813.73|5813.03|5813.73|5813.03|5813.98|5813.28|5813.73|5813.03|46
1728890350000|2024-10-14 07:19:10|5813.6|5812.9|5813.48|5812.78|5813.6|5812.9|5813.48|5812.78|34
1728890360000|2024-10-14 07:19:20|5813.73|5813.03|5813.48|5812.78|5813.73|5813.03|5813.48|5812.78|47
1728890370000|2024-10-14 07:19:30|5813.23|5812.53|5813.23|5812.53|5813.23|5812.53|5813.23|5812.53|17
1728890380000|2024-10-14 07:19:40|5813.48|5812.78|5813.48|5812.78|5813.6|5812.9|5813.48|5812.78|40
1728890390000|2024-10-14 07:19:50|5813.73|5813.03|5813.73|5813.03|5813.73|5813.03|5813.73|5813.03|4
1728890400000|2024-10-14 07:20:00|5813.98|5813.28|5813.73|5813.03|5813.98|5813.28|5813.73|5813.03|29
1728890410000|2024-10-14 07:20:10|||||||||8
1728890420000|2024-10-14 07:20:20|5813.6|5812.9|5813.73|5813.03|5813.73|5813.03|5813.48|5812.78|14
1728890430000|2024-10-14 07:20:30|5813.6|5812.9|5813.73|5813.03|5813.73|5813.03|5813.6|5812.9|12
1728890450000|2024-10-14 07:20:50|5813.85|5813.15|5813.98|5813.28|5813.98|5813.28|5813.85|5813.15|20
1728890470000|2024-10-14 07:21:10|5814.23|5813.53|5814.48|5813.78|5814.48|5813.78|5814.23|5813.53|29
1728890480000|2024-10-14 07:21:20|||||||||2
1728890490000|2024-10-14 07:21:30|||||||||1
1728890500000|2024-10-14 07:21:40|||||||||11
1728890510000|2024-10-14 07:21:50|||||||||3
1728890520000|2024-10-14 07:22:00|5814.73|5814.03|5814.98|5814.28|5814.98|5814.28|5814.73|5814.03|28
1728890530000|2024-10-14 07:22:10|5814.85|5814.15|5814.48|5813.78|5814.85|5814.15|5814.48|5813.78|25
1728890540000|2024-10-14 07:22:20|5814.35|5813.65|5814.48|5813.78|5814.48|5813.78|5814.35|5813.65|24
1728890550000|2024-10-14 07:22:30|5814.6|5813.9|5814.73|5814.03|5814.73|5814.03|5814.6|5813.9|9
1728890560000|2024-10-14 07:22:40|5814.85|5814.15|5814.98|5814.28|5814.98|5814.28|5814.73|5814.03|7
1728890570000|2024-10-14 07:22:50|5815.23|5814.53|5815.48|5814.78|5815.48|5814.78|5815.23|5814.53|34
1728890580000|2024-10-14 07:23:00|||||||||3
1728890590000|2024-10-14 07:23:10|5815.23|5814.53|5815.48|5814.78|5815.48|5814.78|5815.23|5814.53|16
1728890600000|2024-10-14 07:23:20|5815.73|5815.03|5815.73|5815.03|5815.73|5815.03|5815.73|5815.03|17
1728890610000|2024-10-14 07:23:30|5815.98|5815.28|5816.23|5815.53|5816.48|5815.78|5815.98|5815.28|61
1728890620000|2024-10-14 07:23:40|5816.48|5815.78|5816.23|5815.53|5816.48|5815.78|5816.23|5815.53|32
1728890630000|2024-10-14 07:23:50|5815.98|5815.28|5816.23|5815.53|5816.23|5815.53|5815.98|5815.28|32
1728890640000|2024-10-14 07:24:00|5816.1|5815.4|5815.48|5814.78|5816.1|5815.4|5815.48|5814.78|40
1728890650000|2024-10-14 07:24:10|5815.73|5815.03|5815.73|5815.03|5815.98|5815.28|5815.73|5815.03|33
1728890660000|2024-10-14 07:24:20|5815.98|5815.28|5815.98|5815.28|5815.98|5815.28|5815.98|5815.28|13
1728890670000|2024-10-14 07:24:30|5816.1|5815.4|5816.23|5815.53|5816.23|5815.53|5816.1|5815.4|15
1728890680000|2024-10-14 07:24:40|5816.1|5815.4|5815.98|5815.28|5816.23|5815.53|5815.98|5815.28|25
1728890690000|2024-10-14 07:24:50|||||||||4
1728890710000|2024-10-14 07:25:10|||||||||15
1728890730000|2024-10-14 07:25:30|5815.73|5815.03|5815.73|5815.03|5815.73|5815.03|5815.48|5814.78|34
1728890740000|2024-10-14 07:25:40|5815.48|5814.78|5815.48|5814.78|5815.48|5814.78|5815.48|5814.78|8
1728890750000|2024-10-14 07:25:50|5815.23|5814.53|5814.98|5814.28|5815.48|5814.78|5814.98|5814.28|39
1728890760000|2024-10-14 07:26:00|5815.23|5814.53|5815.23|5814.53|5815.23|5814.53|5815.23|5814.53|7
1728890770000|2024-10-14 07:26:10|5815.1|5814.4|5815.23|5814.53|5815.23|5814.53|5815.1|5814.4|8
1728890780000|2024-10-14 07:26:20|5815.35|5814.65|5815.48|5814.78|5815.48|5814.78|5815.35|5814.65|18
1728890790000|2024-10-14 07:26:30|5815.73|5815.03|5815.73|5815.03|5815.73|5815.03|5815.48|5814.78|38
1728890800000|2024-10-14 07:26:40|5815.48|5814.78|5815.48|5814.78|5815.48|5814.78|5815.48|5814.78|6
1728890810000|2024-10-14 07:26:50|||||||||13
1728890820000|2024-10-14 07:27:00|5815.73|5815.03|5815.73|5815.03|5815.73|5815.03|5815.48|5814.78|8
1728890830000|2024-10-14 07:27:10|5815.48|5814.78|5815.48|5814.78|5815.48|5814.78|5815.23|5814.53|13
1728890840000|2024-10-14 07:27:20|5815.35|5814.65|5815.23|5814.53|5815.35|5814.65|5815.23|5814.53|2
1728890850000|2024-10-14 07:27:30|5814.98|5814.28|5814.98|5814.28|5814.98|5814.28|5814.98|5814.28|13
1728890860000|2024-10-14 07:27:40|||||||||33
1728890870000|2024-10-14 07:27:50|||||||||1
1728890880000|2024-10-14 07:28:00|5815.23|5814.53|5815.23|5814.53|5815.48|5814.78|5815.23|5814.53|69
1728890890000|2024-10-14 07:28:10|5815.35|5814.65|5815.23|5814.53|5815.48|5814.78|5815.23|5814.53|92
1728890900000|2024-10-14 07:28:20|||||||||5
1728890910000|2024-10-14 07:28:30|5814.98|5814.28|5814.73|5814.03|5814.98|5814.28|5814.73|5814.03|14
1728890930000|2024-10-14 07:28:50|5814.48|5813.78|5814.73|5814.03|5814.73|5814.03|5814.48|5813.78|21
1728890940000|2024-10-14 07:29:00|5814.48|5813.78|5813.98|5813.28|5814.48|5813.78|5813.98|5813.28|33
1728890950000|2024-10-14 07:29:10|5814.23|5813.53|5814.23|5813.53|5814.23|5813.53|5814.23|5813.53|38
1728890960000|2024-10-14 07:29:20|5814.35|5813.65|5814.23|5813.53|5814.35|5813.65|5814.23|5813.53|5
1728890970000|2024-10-14 07:29:30|5813.98|5813.28|5813.98|5813.28|5814.1|5813.4|5813.98|5813.28|4
1728890980000|2024-10-14 07:29:40|5814.23|5813.53|5814.48|5813.78|5814.48|5813.78|5814.23|5813.53|15
1728890990000|2024-10-14 07:29:50|||||||||1
1728891000000|2024-10-14 07:30:00|5814.6|5813.9|5814.48|5813.78|5814.73|5814.03|5814.48|5813.78|31
1728891010000|2024-10-14 07:30:10|5814.23|5813.53|5814.23|5813.53|5814.23|5813.53|5814.23|5813.53|4
1728891020000|2024-10-14 07:30:20|5814.1|5813.4|5814.23|5813.53|5814.23|5813.53|5813.98|5813.28|14
1728891030000|2024-10-14 07:30:30|5814.1|5813.4|5813.98|5813.28|5814.23|5813.53|5813.98|5813.28|11
1728891040000|2024-10-14 07:30:40|5814.23|5813.53|5814.23|5813.53|5814.23|5813.53|5814.23|5813.53|16
1728891050000|2024-10-14 07:30:50|5814.35|5813.65|5814.23|5813.53|5814.48|5813.78|5814.23|5813.53|37
1728891060000|2024-10-14 07:31:00|5814.48|5813.78|5814.73|5814.03|5814.73|5814.03|5814.23|5813.53|69
1728891070000|2024-10-14 07:31:10|5814.85|5814.15|5815.23|5814.53|5815.23|5814.53|5814.85|5814.15|30
1728891080000|2024-10-14 07:31:20|5815.1|5814.4|5815.23|5814.53|5815.23|5814.53|5814.98|5814.28|10
1728891090000|2024-10-14 07:31:30|5814.98|5814.28|5814.98|5814.28|5814.98|5814.28|5814.98|5814.28|6
1728891100000|2024-10-14 07:31:40|5815.1|5814.4|5814.98|5814.28|5815.23|5814.53|5814.73|5814.03|41
1728891110000|2024-10-14 07:31:50|5814.73|5814.03|5814.98|5814.28|5814.98|5814.28|5814.73|5814.03|26
1728891120000|2024-10-14 07:32:00|5815.1|5814.4|5815.48|5814.78|5815.48|5814.78|5814.98|5814.28|15
1728891130000|2024-10-14 07:32:10|||||||||14
1728891140000|2024-10-14 07:32:20|||||||||1
1728891150000|2024-10-14 07:32:30|5815.73|5815.03|5815.73|5815.03|5815.73|5815.03|5815.48|5814.78|24
1728891160000|2024-10-14 07:32:40|5815.98|5815.28|5815.73|5815.03|5815.98|5815.28|5815.73|5815.03|55
1728891170000|2024-10-14 07:32:50|||||||||2
1728891180000|2024-10-14 07:33:00|5815.98|5815.28|5815.98|5815.28|5815.98|5815.28|5815.73|5815.03|22
1728891190000|2024-10-14 07:33:10|5816.23|5815.53|5816.23|5815.53|5816.23|5815.53|5815.98|5815.28|23
1728891200000|2024-10-14 07:33:20|5815.98|5815.28|5815.98|5815.28|5815.98|5815.28|5815.98|5815.28|19
1728891210000|2024-10-14 07:33:30|5815.85|5815.15|5815.98|5815.28|5815.98|5815.28|5815.85|5815.15|11
1728891220000|2024-10-14 07:33:40|||||||||3
1728891230000|2024-10-14 07:33:50|5815.85|5815.15|5816.23|5815.53|5816.23|5815.53|5815.73|5815.03|13
1728891240000|2024-10-14 07:34:00|5816.1|5815.4|5816.23|5815.53|5816.23|5815.53|5815.98|5815.28|17
1728891250000|2024-10-14 07:34:10|5815.98|5815.28|5816.23|5815.53|5816.23|5815.53|5815.98|5815.28|15
1728891260000|2024-10-14 07:34:20|||||||||4
1728891270000|2024-10-14 07:34:30|||||||||1
1728891280000|2024-10-14 07:34:40|5816.1|5815.4|5816.23|5815.53|5816.23|5815.53|5815.98|5815.28|26
1728891290000|2024-10-14 07:34:50|5816.1|5815.4|5816.48|5815.78|5816.48|5815.78|5816.1|5815.4|17
1728891300000|2024-10-14 07:35:00|5816.23|5815.53|5815.98|5815.28|5816.23|5815.53|5815.98|5815.28|21
1728891310000|2024-10-14 07:35:10|5816.1|5815.4|5815.98|5815.28|5816.23|5815.53|5815.98|5815.28|9
1728891320000|2024-10-14 07:35:20|5816.23|5815.53|5816.23|5815.53|5816.23|5815.53|5816.23|5815.53|26
1728891330000|2024-10-14 07:35:30|5816.48|5815.78|5816.48|5815.78|5816.48|5815.78|5816.48|5815.78|9
1728891340000|2024-10-14 07:35:40|5816.23|5815.53|5816.23|5815.53|5816.23|5815.53|5816.23|5815.53|8
1728891350000|2024-10-14 07:35:50|||||||||1
1728891360000|2024-10-14 07:36:00|5816.1|5815.4|5816.1|5815.4|5816.23|5815.53|5815.98|5815.28|22
1728891370000|2024-10-14 07:36:10|5816.23|5815.53|5815.98|5815.28|5816.23|5815.53|5815.98|5815.28|0
1728891380000|2024-10-14 07:36:20|||||||||2
1728891400000|2024-10-14 07:36:40|||||||||3
1728891410000|2024-10-14 07:36:50|5816.23|5815.53|5816.23|5815.53|5816.23|5815.53|5815.98|5815.28|17
1728891420000|2024-10-14 07:37:00|||||||||13
1728891430000|2024-10-14 07:37:10|5816.48|5815.78|5816.48|5815.78|5816.48|5815.78|5816.48|5815.78|33
1728891440000|2024-10-14 07:37:20|5816.35|5815.65|5816.35|5815.65|5816.48|5815.78|5816.23|5815.53|20
1728891450000|2024-10-14 07:37:30|5816.23|5815.53|5815.98|5815.28|5816.23|5815.53|5815.98|5815.28|9
1728891460000|2024-10-14 07:37:40|5816.23|5815.53|5816.48|5815.78|5816.48|5815.78|5815.98|5815.28|23
1728891470000|2024-10-14 07:37:50|5816.23|5815.53|5816.23|5815.53|5816.23|5815.53|5816.1|5815.4|19
1728891480000|2024-10-14 07:38:00|||||||||2
1728891490000|2024-10-14 07:38:10|||||||||4
1728891510000|2024-10-14 07:38:30|||||||||3
1728891520000|2024-10-14 07:38:40|||||||||2
1728891530000|2024-10-14 07:38:50|||||||||1
1728891540000|2024-10-14 07:39:00|5816.48|5815.78|5816.48|5815.78|5816.48|5815.78|5816.48|5815.78|26
1728891550000|2024-10-14 07:39:10|5816.35|5815.65|5816.48|5815.78|5816.48|5815.78|5816.23|5815.53|23
1728891560000|2024-10-14 07:39:20|||||||||8
1728891570000|2024-10-14 07:39:30|5816.73|5816.03|5816.73|5816.03|5816.73|5816.03|5816.73|5816.03|23
1728891580000|2024-10-14 07:39:40|5816.48|5815.78|5816.23|5815.53|5816.48|5815.78|5816.23|5815.53|23
1728891590000|2024-10-14 07:39:50|5816.48|5815.78|5816.48|5815.78|5816.48|5815.78|5816.48|5815.78|23
1728891600000|2024-10-14 07:40:00|5816.73|5816.03|5816.73|5816.03|5816.73|5816.03|5816.73|5816.03|37
1728891620000|2024-10-14 07:40:20|5816.98|5816.28|5816.73|5816.03|5816.98|5816.28|5816.73|5816.03|35
1728891630000|2024-10-14 07:40:30|5816.98|5816.28|5816.98|5816.28|5816.98|5816.28|5816.98|5816.28|8
1728891640000|2024-10-14 07:40:40|5816.73|5816.03|5816.73|5816.03|5816.73|5816.03|5816.73|5816.03|17
1728891650000|2024-10-14 07:40:50|5816.48|5815.78|5816.73|5816.03|5816.73|5816.03|5816.48|5815.78|18
1728891660000|2024-10-14 07:41:00|5816.48|5815.78|5816.48|5815.78|5816.48|5815.78|5816.48|5815.78|6
1728891670000|2024-10-14 07:41:10|||||||||1
1728891680000|2024-10-14 07:41:20|5816.23|5815.53|5816.23|5815.53|5816.23|5815.53|5816.23|5815.53|17
1728891690000|2024-10-14 07:41:30|||||||||23
1728891700000|2024-10-14 07:41:40|5816.48|5815.78|5816.48|5815.78|5816.48|5815.78|5816.35|5815.65|21
1728891710000|2024-10-14 07:41:50|||||||||2
1728891720000|2024-10-14 07:42:00|5816.35|5815.65|5816.48|5815.78|5816.48|5815.78|5816.35|5815.65|16
1728891730000|2024-10-14 07:42:10|5816.73|5816.03|5816.98|5816.28|5816.98|5816.28|5816.73|5816.03|27
1728891740000|2024-10-14 07:42:20|5817.23|5816.53|5817.23|5816.53|5817.23|5816.53|5817.23|5816.53|31
1728891750000|2024-10-14 07:42:30|||||||||55
1728891760000|2024-10-14 07:42:40|||||||||27
1728891770000|2024-10-14 07:42:50|5816.98|5816.28|5817.23|5816.53|5817.23|5816.53|5816.98|5816.28|47
1728891780000|2024-10-14 07:43:00|5816.98|5816.28|5816.98|5816.28|5816.98|5816.28|5816.98|5816.28|11
1728891790000|2024-10-14 07:43:10|5817.23|5816.53|5817.23|5816.53|5817.23|5816.53|5817.23|5816.53|129
1728891800000|2024-10-14 07:43:20|||||||||2
1728891810000|2024-10-14 07:43:30|5816.98|5816.28|5817.23|5816.53|5817.23|5816.53|5816.98|5816.28|53
1728891820000|2024-10-14 07:43:40|5816.98|5816.28|5816.73|5816.03|5816.98|5816.28|5816.73|5816.03|25
1728891830000|2024-10-14 07:43:50|5816.98|5816.28|5817.23|5816.53|5817.23|5816.53|5816.98|5816.28|19
1728891840000|2024-10-14 07:44:00|5816.98|5816.28|5817.1|5816.4|5817.1|5816.4|5816.98|5816.28|11
1728891850000|2024-10-14 07:44:10|5816.98|5816.28|5816.98|5816.28|5816.98|5816.28|5816.98|5816.28|1
1728891860000|2024-10-14 07:44:20|||||||||13
1728891870000|2024-10-14 07:44:30|5816.73|5816.03|5816.73|5816.03|5816.73|5816.03|5816.73|5816.03|29
1728891880000|2024-10-14 07:44:40|5816.98|5816.28|5816.98|5816.28|5816.98|5816.28|5816.98|5816.28|14
1728891890000|2024-10-14 07:44:50|5817.23|5816.53|5817.23|5816.53|5817.23|5816.53|5817.23|5816.53|10
1728891900000|2024-10-14 07:45:00|5816.98|5816.28|5816.98|5816.28|5816.98|5816.28|5816.98|5816.28|50
1728891910000|2024-10-14 07:45:10|||||||||3
1728891920000|2024-10-14 07:45:20|||||||||1
1728891930000|2024-10-14 07:45:30|5816.73|5816.03|5816.73|5816.03|5816.73|5816.03|5816.73|5816.03|49
1728891940000|2024-10-14 07:45:40|5816.98|5816.28|5816.98|5816.28|5816.98|5816.28|5816.98|5816.28|15
1728891950000|2024-10-14 07:45:50|5817.23|5816.53|5816.98|5816.28|5817.23|5816.53|5816.73|5816.03|28
1728891960000|2024-10-14 07:46:00|5816.85|5816.15|5816.73|5816.03|5816.98|5816.28|5816.73|5816.03|10
1728891970000|2024-10-14 07:46:10|5816.85|5816.15|5816.73|5816.03|5816.85|5816.15|5816.73|5816.03|3
1728891980000|2024-10-14 07:46:20|5816.85|5816.15|5816.98|5816.28|5816.98|5816.28|5816.85|5816.15|11
1728891990000|2024-10-14 07:46:30|||||||||6
1728892000000|2024-10-14 07:46:40|||||||||2
1728892010000|2024-10-14 07:46:50|5817.23|5816.53|5817.23|5816.53|5817.23|5816.53|5816.98|5816.28|11
1728892020000|2024-10-14 07:47:00|5816.98|5816.28|5816.98|5816.28|5816.98|5816.28|5816.73|5816.03|40
1728892030000|2024-10-14 07:47:10|||||||||1
1728892040000|2024-10-14 07:47:20|||||||||1
1728892050000|2024-10-14 07:47:30|5817.23|5816.53|5817.35|5816.65|5817.35|5816.65|5817.23|5816.53|33
1728892060000|2024-10-14 07:47:40|5817.48|5816.78|5817.23|5816.53|5817.48|5816.78|5817.23|5816.53|6
1728892070000|2024-10-14 07:47:50|||||||||4
1728892080000|2024-10-14 07:48:00|||||||||30
1728892090000|2024-10-14 07:48:10|5817.48|5816.78|5817.48|5816.78|5817.48|5816.78|5817.35|5816.65|18
1728892100000|2024-10-14 07:48:20|5817.73|5817.03|5817.73|5817.03|5817.73|5817.03|5817.73|5817.03|20
1728892110000|2024-10-14 07:48:30|||||||||23
1728892120000|2024-10-14 07:48:40|5817.98|5817.28|5817.73|5817.03|5817.98|5817.28|5817.73|5817.03|24
1728892130000|2024-10-14 07:48:50|||||||||31
1728892140000|2024-10-14 07:49:00|5817.85|5817.15|5817.73|5817.03|5817.85|5817.15|5817.73|5817.03|20
1728892150000|2024-10-14 07:49:10|5817.85|5817.15|5817.98|5817.28|5817.98|5817.28|5817.85|5817.15|9
1728892160000|2024-10-14 07:49:20|5817.73|5817.03|5817.73|5817.03|5817.73|5817.03|5817.73|5817.03|5
1728892170000|2024-10-14 07:49:30|5817.98|5817.28|5817.98|5817.28|5817.98|5817.28|5817.98|5817.28|10
1728892180000|2024-10-14 07:49:40|5818.23|5817.53|5818.73|5818.03|5818.73|5818.03|5818.23|5817.53|180
1728892190000|2024-10-14 07:49:50|||||||||20
1728892200000|2024-10-14 07:50:00|5818.48|5817.78|5818.23|5817.53|5818.48|5817.78|5818.23|5817.53|25
1728892210000|2024-10-14 07:50:10|||||||||4
1728892220000|2024-10-14 07:50:20|||||||||3
1728892230000|2024-10-14 07:50:30|||||||||7
1728892240000|2024-10-14 07:50:40|5817.98|5817.28|5817.73|5817.03|5817.98|5817.28|5817.73|5817.03|43
1728892250000|2024-10-14 07:50:50|||||||||4
1728892260000|2024-10-14 07:51:00|||||||||28
1728892270000|2024-10-14 07:51:10|||||||||7
1728892280000|2024-10-14 07:51:20|5817.98|5817.28|5818.23|5817.53|5818.23|5817.53|5817.98|5817.28|32
1728892290000|2024-10-14 07:51:30|||||||||5
1728892300000|2024-10-14 07:51:40|5818.48|5817.78|5818.48|5817.78|5818.48|5817.78|5818.48|5817.78|12
1728892310000|2024-10-14 07:51:50|5818.35|5817.65|5818.48|5817.78|5818.48|5817.78|5818.35|5817.65|17
1728892320000|2024-10-14 07:52:00|5818.23|5817.53|5818.48|5817.78|5818.48|5817.78|5818.23|5817.53|22
1728892330000|2024-10-14 07:52:10|||||||||3
1728892340000|2024-10-14 07:52:20|||||||||1
1728892350000|2024-10-14 07:52:30|||||||||7
1728892360000|2024-10-14 07:52:40|||||||||6
1728892370000|2024-10-14 07:52:50|||||||||38
1728892380000|2024-10-14 07:53:00|5818.23|5817.53|5818.48|5817.78|5818.48|5817.78|5818.23|5817.53|41
1728892390000|2024-10-14 07:53:10|5818.73|5818.03|5818.98|5818.28|5818.98|5818.28|5818.6|5817.9|55
1728892400000|2024-10-14 07:53:20|||||||||9
1728892410000|2024-10-14 07:53:30|5818.73|5818.03|5818.73|5818.03|5818.73|5818.03|5818.73|5818.03|40
1728892420000|2024-10-14 07:53:40|5818.48|5817.78|5818.73|5818.03|5818.73|5818.03|5818.48|5817.78|13
1728892430000|2024-10-14 07:53:50|5818.48|5817.78|5818.48|5817.78|5818.48|5817.78|5818.48|5817.78|9
1728892440000|2024-10-14 07:54:00|5818.23|5817.53|5818.23|5817.53|5818.35|5817.65|5818.23|5817.53|14
1728892450000|2024-10-14 07:54:10|5818.35|5817.65|5818.23|5817.53|5818.48|5817.78|5818.23|5817.53|16
1728892470000|2024-10-14 07:54:30|5817.98|5817.28|5818.23|5817.53|5818.23|5817.53|5817.98|5817.28|6
1728892480000|2024-10-14 07:54:40|||||||||2
1728892490000|2024-10-14 07:54:50|5818.48|5817.78|5818.23|5817.53|5818.48|5817.78|5818.23|5817.53|16
1728892500000|2024-10-14 07:55:00|5817.98|5817.28|5817.73|5817.03|5817.98|5817.28|5817.73|5817.03|25
1728892510000|2024-10-14 07:55:10|5817.98|5817.28|5817.73|5817.03|5817.98|5817.28|5817.73|5817.03|32
1728892520000|2024-10-14 07:55:20|5818.23|5817.53|5817.98|5817.28|5818.23|5817.53|5817.98|5817.28|66
1728892530000|2024-10-14 07:55:30|||||||||11
1728892540000|2024-10-14 07:55:40|5818.23|5817.53|5818.23|5817.53|5818.23|5817.53|5818.23|5817.53|24
1728892560000|2024-10-14 07:56:00|5817.98|5817.28|5817.98|5817.28|5817.98|5817.28|5817.98|5817.28|8
1728892580000|2024-10-14 07:56:20|||||||||1
1728892590000|2024-10-14 07:56:30|5818.23|5817.53|5818.23|5817.53|5818.23|5817.53|5818.23|5817.53|36
1728892610000|2024-10-14 07:56:50|5818.73|5818.03|5818.73|5818.03|5818.73|5818.03|5818.73|5818.03|41
1728892620000|2024-10-14 07:57:00|||||||||15
1728892630000|2024-10-14 07:57:10|5819.23|5818.53|5819.23|5818.53|5819.23|5818.53|5819.23|5818.53|58
1728892640000|2024-10-14 07:57:20|5819.48|5818.78|5819.48|5818.78|5819.48|5818.78|5819.48|5818.78|116
1728892650000|2024-10-14 07:57:30|||||||||3
1728892660000|2024-10-14 07:57:40|5819.23|5818.53|5819.23|5818.53|5819.23|5818.53|5819.23|5818.53|9
1728892670000|2024-10-14 07:57:50|5819.48|5818.78|5819.48|5818.78|5819.48|5818.78|5819.48|5818.78|17
1728892680000|2024-10-14 07:58:00|5819.23|5818.53|5818.98|5818.28|5819.23|5818.53|5818.98|5818.28|45
1728892690000|2024-10-14 07:58:10|5819.1|5818.4|5818.98|5818.28|5819.1|5818.4|5818.98|5818.28|13
1728892700000|2024-10-14 07:58:20|5819.23|5818.53|5819.23|5818.53|5819.48|5818.78|5819.23|5818.53|17
1728892710000|2024-10-14 07:58:30|5819.35|5818.65|5819.48|5818.78|5819.48|5818.78|5819.23|5818.53|31
1728892720000|2024-10-14 07:58:40|5819.73|5819.03|5819.48|5818.78|5819.73|5819.03|5819.48|5818.78|12
1728892730000|2024-10-14 07:58:50|5819.73|5819.03|5819.73|5819.03|5819.73|5819.03|5819.73|5819.03|10
1728892740000|2024-10-14 07:59:00|5819.48|5818.78|5819.48|5818.78|5819.48|5818.78|5819.48|5818.78|20
1728892750000|2024-10-14 07:59:10|5819.73|5819.03|5819.48|5818.78|5819.73|5819.03|5819.48|5818.78|47
1728892760000|2024-10-14 07:59:20|||||||||2
1728892770000|2024-10-14 07:59:30|5819.6|5818.9|5819.48|5818.78|5819.73|5819.03|5819.48|5818.78|36
1728892780000|2024-10-14 07:59:40|5819.6|5818.9|5819.73|5819.03|5819.98|5819.28|5819.48|5818.78|68
1728892790000|2024-10-14 07:59:50|||||||||8
1728892800000|2024-10-14 08:00:00|5819.48|5818.78|5819.48|5818.78|5819.73|5819.03|5819.48|5818.78|161
1728892810000|2024-10-14 08:00:10|5819.6|5818.9|5819.48|5818.78|5819.6|5818.9|5819.48|5818.78|50
1728892820000|2024-10-14 08:00:20|5819.73|5819.03|5819.73|5819.03|5819.73|5819.03|5819.73|5819.03|63
1728892830000|2024-10-14 08:00:30|5819.48|5818.78|5819.48|5818.78|5819.48|5818.78|5819.48|5818.78|17
1728892840000|2024-10-14 08:00:40|5819.6|5818.9|5819.48|5818.78|5819.73|5819.03|5819.48|5818.78|32
1728892850000|2024-10-14 08:00:50|5819.23|5818.53|5818.73|5818.03|5819.23|5818.53|5818.73|5818.03|82
1728892860000|2024-10-14 08:01:00|5818.98|5818.28|5818.98|5818.28|5818.98|5818.28|5818.73|5818.03|94
1728892870000|2024-10-14 08:01:10|5819.23|5818.53|5819.23|5818.53|5819.48|5818.78|5819.23|5818.53|42
1728892880000|2024-10-14 08:01:20|||||||||3
1728892890000|2024-10-14 08:01:30|5818.73|5818.03|5818.98|5818.28|5818.98|5818.28|5818.73|5818.03|54
1728892900000|2024-10-14 08:01:40|5818.73|5818.03|5818.73|5818.03|5818.98|5818.28|5818.73|5818.03|34
1728892910000|2024-10-14 08:01:50|5818.85|5818.15|5818.98|5818.28|5818.98|5818.28|5818.85|5818.15|24
1728892920000|2024-10-14 08:02:00|5818.73|5818.03|5818.73|5818.03|5818.73|5818.03|5818.73|5818.03|58
1728892930000|2024-10-14 08:02:10|||||||||8
1728892940000|2024-10-14 08:02:20|5818.48|5817.78|5818.23|5817.53|5818.48|5817.78|5818.23|5817.53|105
1728892950000|2024-10-14 08:02:30|||||||||9
1728892980000|2024-10-14 08:03:00|5817.98|5817.28|5818.23|5817.53|5818.23|5817.53|5817.98|5817.28|50
1728892990000|2024-10-14 08:03:10|5818.35|5817.65|5817.98|5817.28|5818.35|5817.65|5817.98|5817.28|40
1728893000000|2024-10-14 08:03:20|5818.23|5817.53|5818.23|5817.53|5818.23|5817.53|5818.23|5817.53|4
1728893010000|2024-10-14 08:03:30|5818.48|5817.78|5818.48|5817.78|5818.73|5818.03|5818.48|5817.78|38
1728893020000|2024-10-14 08:03:40|5818.23|5817.53|5818.23|5817.53|5818.35|5817.65|5818.23|5817.53|16
1728893030000|2024-10-14 08:03:50|||||||||4
1728893040000|2024-10-14 08:04:00|5818.48|5817.78|5818.48|5817.78|5818.48|5817.78|5818.48|5817.78|30
1728893050000|2024-10-14 08:04:10|5818.6|5817.9|5818.48|5817.78|5818.6|5817.9|5818.48|5817.78|11
1728893060000|2024-10-14 08:04:20|||||||||6
1728893070000|2024-10-14 08:04:30|5818.73|5818.03|5818.48|5817.78|5818.73|5818.03|5818.48|5817.78|29
1728893080000|2024-10-14 08:04:40|5818.6|5817.9|5818.73|5818.03|5818.73|5818.03|5818.6|5817.9|10
1728893090000|2024-10-14 08:04:50|5818.85|5818.15|5818.73|5818.03|5818.98|5818.28|5818.73|5818.03|36
1728893100000|2024-10-14 08:05:00|5818.48|5817.78|5818.73|5818.03|5818.73|5818.03|5818.48|5817.78|45
1728893110000|2024-10-14 08:05:10|5818.6|5817.9|5818.73|5818.03|5818.73|5818.03|5818.6|5817.9|11
1728893120000|2024-10-14 08:05:20|||||||||4
1728893130000|2024-10-14 08:05:30|||||||||2
1728893140000|2024-10-14 08:05:40|||||||||4
1728893150000|2024-10-14 08:05:50|5818.98|5818.28|5818.73|5818.03|5818.98|5818.28|5818.48|5817.78|108
1728893160000|2024-10-14 08:06:00|||||||||60
1728893170000|2024-10-14 08:06:10|5818.85|5818.15|5818.48|5817.78|5818.85|5818.15|5818.48|5817.78|21
1728893180000|2024-10-14 08:06:20|||||||||39
1728893190000|2024-10-14 08:06:30|5818.73|5818.03|5819.23|5818.53|5819.23|5818.53|5818.6|5817.9|58
1728893200000|2024-10-14 08:06:40|5819.48|5818.78|5819.48|5818.78|5819.48|5818.78|5819.48|5818.78|35
1728893210000|2024-10-14 08:06:50|5819.23|5818.53|5819.23|5818.53|5819.35|5818.65|5819.23|5818.53|38
1728893220000|2024-10-14 08:07:00|5818.98|5818.28|5819.23|5818.53|5819.23|5818.53|5818.98|5818.28|108
1728893230000|2024-10-14 08:07:10|5819.1|5818.4|5819.23|5818.53|5819.23|5818.53|5818.98|5818.28|26
1728893240000|2024-10-14 08:07:20|5818.98|5818.28|5819.23|5818.53|5819.23|5818.53|5818.98|5818.28|31
1728893250000|2024-10-14 08:07:30|5819.1|5818.4|5820.23|5819.53|5820.23|5819.53|5819.1|5818.4|290
1728893260000|2024-10-14 08:07:40|5819.98|5819.28|5820.73|5820.03|5820.73|5820.03|5819.98|5819.28|201
1728893270000|2024-10-14 08:07:50|5820.48|5819.78|5820.48|5819.78|5820.48|5819.78|5820.48|5819.78|37
1728893280000|2024-10-14 08:08:00|||||||||7
1728893290000|2024-10-14 08:08:10|5819.98|5819.28|5819.98|5819.28|5820.23|5819.53|5819.98|5819.28|65
1728893300000|2024-10-14 08:08:20|5820.23|5819.53|5820.23|5819.53|5820.23|5819.53|5819.98|5819.28|62
1728893310000|2024-10-14 08:08:30|5819.98|5819.28|5819.98|5819.28|5819.98|5819.28|5819.98|5819.28|44
1728893320000|2024-10-14 08:08:40|||||||||7
1728893330000|2024-10-14 08:08:50|5819.73|5819.03|5819.73|5819.03|5819.73|5819.03|5819.73|5819.03|20
1728893340000|2024-10-14 08:09:00|5819.6|5818.9|5819.48|5818.78|5819.6|5818.9|5819.48|5818.78|26
1728893350000|2024-10-14 08:09:10|5819.73|5819.03|5819.48|5818.78|5819.73|5819.03|5819.48|5818.78|44
1728893360000|2024-10-14 08:09:20|5819.23|5818.53|5819.23|5818.53|5819.23|5818.53|5819.23|5818.53|49
1728893370000|2024-10-14 08:09:30|5818.98|5818.28|5819.23|5818.53|5819.23|5818.53|5818.98|5818.28|45
1728893380000|2024-10-14 08:09:40|5818.98|5818.28|5818.98|5818.28|5818.98|5818.28|5818.98|5818.28|11
1728893390000|2024-10-14 08:09:50|5819.1|5818.4|5819.23|5818.53|5819.23|5818.53|5818.98|5818.28|76
1728893400000|2024-10-14 08:10:00|5818.98|5818.28|5818.98|5818.28|5818.98|5818.28|5818.98|5818.28|15
1728893410000|2024-10-14 08:10:10|5819.23|5818.53|5819.1|5818.4|5819.23|5818.53|5819.1|5818.4|42
1728893420000|2024-10-14 08:10:20|5818.98|5818.28|5818.98|5818.28|5818.98|5818.28|5818.98|5818.28|7
1728893430000|2024-10-14 08:10:30|5818.73|5818.03|5818.73|5818.03|5818.73|5818.03|5818.73|5818.03|34
1728893440000|2024-10-14 08:10:40|5818.48|5817.78|5819.23|5818.53|5819.23|5818.53|5818.48|5817.78|67
1728893450000|2024-10-14 08:10:50|5819.48|5818.78|5819.23|5818.53|5819.48|5818.78|5819.23|5818.53|36
1728893460000|2024-10-14 08:11:00|5819.48|5818.78|5819.23|5818.53|5819.48|5818.78|5819.23|5818.53|38
1728893470000|2024-10-14 08:11:10|5818.98|5818.28|5819.23|5818.53|5819.23|5818.53|5818.98|5818.28|49
1728893480000|2024-10-14 08:11:20|5818.98|5818.28|5819.23|5818.53|5819.23|5818.53|5818.98|5818.28|12
1728893490000|2024-10-14 08:11:30|5818.98|5818.28|5818.98|5818.28|5818.98|5818.28|5818.98|5818.28|7
1728893500000|2024-10-14 08:11:40|5818.73|5818.03|5818.73|5818.03|5818.73|5818.03|5818.73|5818.03|36
1728893510000|2024-10-14 08:11:50|||||||||21
1728893520000|2024-10-14 08:12:00|5818.98|5818.28|5818.6|5817.9|5818.98|5818.28|5818.6|5817.9|39
1728893530000|2024-10-14 08:12:10|5818.48|5817.78|5818.73|5818.03|5818.73|5818.03|5818.48|5817.78|30
1728893540000|2024-10-14 08:12:20|||||||||4
1728893550000|2024-10-14 08:12:30|5818.85|5818.15|5818.85|5818.15|5818.85|5818.15|5818.85|5818.15|28
1728893560000|2024-10-14 08:12:40|5818.73|5818.03|5818.98|5818.28|5818.98|5818.28|5818.73|5818.03|32
1728893580000|2024-10-14 08:13:00|5818.73|5818.03|5818.48|5817.78|5818.73|5818.03|5818.48|5817.78|51
1728893590000|2024-10-14 08:13:10|5818.23|5817.53|5818.48|5817.78|5818.6|5817.9|5818.23|5817.53|57
1728893600000|2024-10-14 08:13:20|5818.73|5818.03|5818.73|5818.03|5818.73|5818.03|5818.48|5817.78|34
1728893610000|2024-10-14 08:13:30|5818.48|5817.78|5818.48|5817.78|5818.48|5817.78|5818.48|5817.78|19
1728893620000|2024-10-14 08:13:40|5818.73|5818.03|5818.98|5818.28|5818.98|5818.28|5818.48|5817.78|94
1728893630000|2024-10-14 08:13:50|||||||||4
1728893640000|2024-10-14 08:14:00|5819.23|5818.53|5819.23|5818.53|5819.23|5818.53|5818.98|5818.28|82
1728893650000|2024-10-14 08:14:10|5819.48|5818.78|5819.48|5818.78|5819.48|5818.78|5819.48|5818.78|23
1728893660000|2024-10-14 08:14:20|5819.23|5818.53|5818.98|5818.28|5819.23|5818.53|5818.98|5818.28|39
1728893670000|2024-10-14 08:14:30|5819.1|5818.4|5819.48|5818.78|5819.48|5818.78|5818.98|5818.28|15
1728893680000|2024-10-14 08:14:40|5819.23|5818.53|5818.98|5818.28|5819.23|5818.53|5818.98|5818.28|12
1728893690000|2024-10-14 08:14:50|5819.1|5818.4|5818.98|5818.28|5819.1|5818.4|5818.98|5818.28|26
1728893700000|2024-10-14 08:15:00|5819.1|5818.4|5818.98|5818.28|5819.35|5818.65|5818.98|5818.28|34
1728893710000|2024-10-14 08:15:10|5818.73|5818.03|5818.98|5818.28|5818.98|5818.28|5818.73|5818.03|26
1728893720000|2024-10-14 08:15:20|5819.23|5818.53|5818.98|5818.28|5819.23|5818.53|5818.98|5818.28|33
1728893730000|2024-10-14 08:15:30|5818.73|5818.03|5818.73|5818.03|5818.73|5818.03|5818.73|5818.03|20
1728893740000|2024-10-14 08:15:40|||||||||4
1728893750000|2024-10-14 08:15:50|5818.48|5817.78|5818.73|5818.03|5818.73|5818.03|5818.48|5817.78|48
1728893760000|2024-10-14 08:16:00|5818.48|5817.78|5818.23|5817.53|5818.48|5817.78|5818.23|5817.53|33
1728893770000|2024-10-14 08:16:10|5818.1|5817.4|5817.85|5817.15|5818.1|5817.4|5817.73|5817.03|72
1728893780000|2024-10-14 08:16:20|5817.98|5817.28|5818.23|5817.53|5818.23|5817.53|5817.98|5817.28|16
1728893790000|2024-10-14 08:16:30|5817.98|5817.28|5817.98|5817.28|5818.23|5817.53|5817.98|5817.28|76
1728893800000|2024-10-14 08:16:40|5818.1|5817.4|5818.23|5817.53|5818.23|5817.53|5818.1|5817.4|54
1728893810000|2024-10-14 08:16:50|||||||||3
1728893820000|2024-10-14 08:17:00|5818.48|5817.78|5818.48|5817.78|5818.48|5817.78|5818.48|5817.78|48
1728893830000|2024-10-14 08:17:10|5818.73|5818.03|5818.48|5817.78|5818.73|5818.03|5818.48|5817.78|31
1728893840000|2024-10-14 08:17:20|5818.73|5818.03|5818.73|5818.03|5818.73|5818.03|5818.73|5818.03|47
1728893850000|2024-10-14 08:17:30|||||||||7
1728893860000|2024-10-14 08:17:40|5818.98|5818.28|5819.23|5818.53|5819.23|5818.53|5818.98|5818.28|33
1728893870000|2024-10-14 08:17:50|||||||||48
1728893880000|2024-10-14 08:18:00|5819.48|5818.78|5819.6|5818.9|5819.73|5819.03|5819.48|5818.78|74
1728893890000|2024-10-14 08:18:10|5819.73|5819.03|5819.73|5819.03|5819.73|5819.03|5819.6|5818.9|61
1728893900000|2024-10-14 08:18:20|||||||||5
1728893910000|2024-10-14 08:18:30|5819.48|5818.78|5819.73|5819.03|5819.73|5819.03|5819.48|5818.78|28
1728893920000|2024-10-14 08:18:40|||||||||4
1728893930000|2024-10-14 08:18:50|5819.85|5819.15|5819.6|5818.9|5819.98|5819.28|5819.48|5818.78|54
1728893940000|2024-10-14 08:19:00|5819.73|5819.03|5819.73|5819.03|5819.73|5819.03|5819.48|5818.78|13
1728893950000|2024-10-14 08:19:10|||||||||20
1728893960000|2024-10-14 08:19:20|5819.48|5818.78|5819.98|5819.28|5819.98|5819.28|5819.23|5818.53|80
1728893970000|2024-10-14 08:19:30|5819.73|5819.03|5819.98|5819.28|5819.98|5819.28|5819.73|5819.03|21
1728893980000|2024-10-14 08:19:40|5819.73|5819.03|5819.85|5819.15|5819.98|5819.28|5819.73|5819.03|14
1728893990000|2024-10-14 08:19:50|5819.98|5819.28|5820.48|5819.78|5820.48|5819.78|5819.98|5819.28|69
1728894000000|2024-10-14 08:20:00|5820.23|5819.53|5820.23|5819.53|5820.48|5819.78|5820.23|5819.53|41
1728894010000|2024-10-14 08:20:10|5820.48|5819.78|5820.73|5820.03|5820.73|5820.03|5820.23|5819.53|39
1728894020000|2024-10-14 08:20:20|5820.48|5819.78|5820.48|5819.78|5820.48|5819.78|5820.48|5819.78|16
1728894030000|2024-10-14 08:20:30|5820.23|5819.53|5820.23|5819.53|5820.23|5819.53|5820.23|5819.53|17
1728894040000|2024-10-14 08:20:40|||||||||7
1728894050000|2024-10-14 08:20:50|||||||||4
1728894060000|2024-10-14 08:21:00|5820.48|5819.78|5820.73|5820.03|5820.73|5820.03|5820.48|5819.78|34
1728894070000|2024-10-14 08:21:10|5820.48|5819.78|5820.48|5819.78|5820.48|5819.78|5820.48|5819.78|18
1728894090000|2024-10-14 08:21:30|||||||||3
1728894100000|2024-10-14 08:21:40|||||||||11
1728894110000|2024-10-14 08:21:50|5820.35|5819.65|5820.35|5819.65|5820.48|5819.78|5820.23|5819.53|85
1728894120000|2024-10-14 08:22:00|5820.48|5819.78|5820.23|5819.53|5820.48|5819.78|5820.23|5819.53|3
1728894130000|2024-10-14 08:22:10|5820.48|5819.78|5820.48|5819.78|5820.48|5819.78|5820.48|5819.78|18
1728894150000|2024-10-14 08:22:30|5820.73|5820.03|5820.73|5820.03|5820.73|5820.03|5820.73|5820.03|12
1728894160000|2024-10-14 08:22:40|5820.98|5820.28|5820.98|5820.28|5820.98|5820.28|5820.98|5820.28|47
1728894170000|2024-10-14 08:22:50|5820.73|5820.03|5820.73|5820.03|5820.73|5820.03|5820.73|5820.03|10
1728894180000|2024-10-14 08:23:00|5820.98|5820.28|5820.98|5820.28|5821.23|5820.53|5820.98|5820.28|30
1728894190000|2024-10-14 08:23:10|5821.23|5820.53|5820.48|5819.78|5821.23|5820.53|5820.48|5819.78|75
1728894200000|2024-10-14 08:23:20|5820.73|5820.03|5820.73|5820.03|5820.73|5820.03|5820.48|5819.78|98
1728894210000|2024-10-14 08:23:30|5820.6|5819.9|5820.48|5819.78|5820.6|5819.9|5820.23|5819.53|38
1728894220000|2024-10-14 08:23:40|5820.23|5819.53|5820.23|5819.53|5820.23|5819.53|5820.23|5819.53|47
1728894230000|2024-10-14 08:23:50|5820.48|5819.78|5820.48|5819.78|5820.48|5819.78|5820.48|5819.78|21
1728894240000|2024-10-14 08:24:00|5820.73|5820.03|5820.73|5820.03|5820.73|5820.03|5820.73|5820.03|37
1728894250000|2024-10-14 08:24:10|5820.98|5820.28|5820.73|5820.03|5820.98|5820.28|5820.73|5820.03|40
1728894260000|2024-10-14 08:24:20|5820.98|5820.28|5820.85|5820.15|5820.98|5820.28|5820.85|5820.15|14
1728894270000|2024-10-14 08:24:30|5820.98|5820.28|5820.98|5820.28|5820.98|5820.28|5820.73|5820.03|23
1728894280000|2024-10-14 08:24:40|5820.85|5820.15|5820.73|5820.03|5820.98|5820.28|5820.73|5820.03|19
1728894300000|2024-10-14 08:25:00|5820.48|5819.78|5820.48|5819.78|5820.48|5819.78|5820.48|5819.78|9
1728894310000|2024-10-14 08:25:10|5820.98|5820.28|5820.73|5820.03|5820.98|5820.28|5820.73|5820.03|40
1728894320000|2024-10-14 08:25:20|5820.98|5820.28|5820.98|5820.28|5820.98|5820.28|5820.73|5820.03|26
1728894340000|2024-10-14 08:25:40|5820.73|5820.03|5820.73|5820.03|5820.85|5820.15|5820.73|5820.03|24
1728894350000|2024-10-14 08:25:50|||||||||3
1728894360000|2024-10-14 08:26:00|5820.48|5819.78|5820.48|5819.78|5820.73|5820.03|5820.48|5819.78|33
1728894370000|2024-10-14 08:26:10|5820.73|5820.03|5820.73|5820.03|5820.73|5820.03|5820.73|5820.03|6
1728894380000|2024-10-14 08:26:20|5820.85|5820.15|5820.98|5820.28|5820.98|5820.28|5820.85|5820.15|101
1728894390000|2024-10-14 08:26:30|5820.73|5820.03|5820.23|5819.53|5820.73|5820.03|5820.23|5819.53|75
1728894400000|2024-10-14 08:26:40|||||||||9
1728894410000|2024-10-14 08:26:50|||||||||20
1728894420000|2024-10-14 08:27:00|5820.48|5819.78|5820.48|5819.78|5820.73|5820.03|5820.23|5819.53|43
1728894430000|2024-10-14 08:27:10|5820.6|5819.9|5820.48|5819.78|5820.6|5819.9|5820.48|5819.78|6
1728894440000|2024-10-14 08:27:20|5820.23|5819.53|5820.23|5819.53|5820.23|5819.53|5820.23|5819.53|10
1728894450000|2024-10-14 08:27:30|5820.1|5819.4|5820.23|5819.53|5820.23|5819.53|5819.98|5819.28|26
1728894460000|2024-10-14 08:27:40|5820.48|5819.78|5820.23|5819.53|5820.48|5819.78|5820.23|5819.53|18
1728894470000|2024-10-14 08:27:50|5819.98|5819.28|5820.23|5819.53|5820.23|5819.53|5819.98|5819.28|18
1728894480000|2024-10-14 08:28:00|5819.98|5819.28|5819.98|5819.28|5819.98|5819.28|5819.98|5819.28|12
1728894490000|2024-10-14 08:28:10|||||||||5
1728894500000|2024-10-14 08:28:20|5820.1|5819.4|5819.98|5819.28|5820.1|5819.4|5819.73|5819.03|52
1728894510000|2024-10-14 08:28:30|5820.23|5819.53|5820.23|5819.53|5820.48|5819.78|5819.98|5819.28|50
1728894520000|2024-10-14 08:28:40|5819.98|5819.28|5820.23|5819.53|5820.23|5819.53|5819.98|5819.28|14
1728894530000|2024-10-14 08:28:50|||||||||6
1728894540000|2024-10-14 08:29:00|5819.98|5819.28|5820.1|5819.4|5820.1|5819.4|5819.98|5819.28|36
1728894550000|2024-10-14 08:29:10|5819.98|5819.28|5820.23|5819.53|5820.23|5819.53|5819.98|5819.28|21
1728894560000|2024-10-14 08:29:20|5820.1|5819.4|5819.98|5819.28|5820.1|5819.4|5819.98|5819.28|10
1728894570000|2024-10-14 08:29:30|5819.85|5819.15|5819.98|5819.28|5819.98|5819.28|5819.85|5819.15|20
1728894580000|2024-10-14 08:29:40|5819.73|5819.03|5819.73|5819.03|5819.73|5819.03|5819.73|5819.03|3
1728894590000|2024-10-14 08:29:50|5819.48|5818.78|5819.48|5818.78|5819.48|5818.78|5819.48|5818.78|18
1728894600000|2024-10-14 08:30:00|5819.23|5818.53|5819.48|5818.78|5819.48|5818.78|5819.23|5818.53|82
1728894610000|2024-10-14 08:30:10|5819.73|5819.03|5819.73|5819.03|5819.73|5819.03|5819.73|5819.03|11
1728894620000|2024-10-14 08:30:20|5819.6|5818.9|5819.73|5819.03|5819.73|5819.03|5819.48|5818.78|13
1728894630000|2024-10-14 08:30:30|||||||||1
1728894640000|2024-10-14 08:30:40|5819.98|5819.28|5819.98|5819.28|5819.98|5819.28|5819.98|5819.28|20
1728894650000|2024-10-14 08:30:50|5819.85|5819.15|5819.98|5819.28|5819.98|5819.28|5819.73|5819.03|14
1728894660000|2024-10-14 08:31:00|5819.85|5819.15|5819.48|5818.78|5819.85|5819.15|5819.48|5818.78|28
1728894670000|2024-10-14 08:31:10|||||||||18
1728894680000|2024-10-14 08:31:20|||||||||10
1728894690000|2024-10-14 08:31:30|||||||||6
1728894700000|2024-10-14 08:31:40|||||||||2
1728894710000|2024-10-14 08:31:50|||||||||7
1728894720000|2024-10-14 08:32:00|5819.23|5818.53|5819.23|5818.53|5819.35|5818.65|5819.23|5818.53|23
1728894730000|2024-10-14 08:32:10|5819.48|5818.78|5819.23|5818.53|5819.48|5818.78|5819.23|5818.53|15
1728894740000|2024-10-14 08:32:20|5818.98|5818.28|5818.98|5818.28|5818.98|5818.28|5818.98|5818.28|19
1728894750000|2024-10-14 08:32:30|5818.73|5818.03|5818.73|5818.03|5818.73|5818.03|5818.73|5818.03|79
1728894760000|2024-10-14 08:32:40|5818.6|5817.9|5818.73|5818.03|5818.73|5818.03|5818.6|5817.9|17
1728894770000|2024-10-14 08:32:50|||||||||3
1728894780000|2024-10-14 08:33:00|5818.6|5817.9|5818.73|5818.03|5818.73|5818.03|5818.48|5817.78|7
1728894790000|2024-10-14 08:33:10|5818.85|5818.15|5818.98|5818.28|5818.98|5818.28|5818.73|5818.03|9
1728894800000|2024-10-14 08:33:20|5818.73|5818.03|5819.23|5818.53|5819.23|5818.53|5818.73|5818.03|47
1728894820000|2024-10-14 08:33:40|||||||||3
1728894830000|2024-10-14 08:33:50|||||||||1
1728894840000|2024-10-14 08:34:00|5819.48|5818.78|5819.23|5818.53|5819.73|5819.03|5819.23|5818.53|50
1728894850000|2024-10-14 08:34:10|5819.35|5818.65|5819.48|5818.78|5819.48|5818.78|5819.35|5818.65|33
1728894860000|2024-10-14 08:34:20|5819.73|5819.03|5819.48|5818.78|5819.73|5819.03|5819.48|5818.78|15
1728894870000|2024-10-14 08:34:30|5819.6|5818.9|5819.73|5819.03|5819.73|5819.03|5819.6|5818.9|27
1728894880000|2024-10-14 08:34:40|5819.48|5818.78|5819.48|5818.78|5819.48|5818.78|5819.48|5818.78|13
1728894890000|2024-10-14 08:34:50|5819.23|5818.53|5819.23|5818.53|5819.23|5818.53|5819.23|5818.53|6
1728894900000|2024-10-14 08:35:00|5819.35|5818.65|5819.23|5818.53|5819.48|5818.78|5819.23|5818.53|4
1728894910000|2024-10-14 08:35:10|5818.98|5818.28|5818.98|5818.28|5818.98|5818.28|5818.98|5818.28|6
1728894930000|2024-10-14 08:35:30|5819.23|5818.53|5818.98|5818.28|5819.23|5818.53|5818.98|5818.28|26
1728894960000|2024-10-14 08:36:00|||||||||1
1728894970000|2024-10-14 08:36:10|5818.85|5818.15|5818.98|5818.28|5818.98|5818.28|5818.85|5818.15|13
1728894990000|2024-10-14 08:36:30|5818.85|5818.15|5818.98|5818.28|5818.98|5818.28|5818.73|5818.03|2
1728895010000|2024-10-14 08:36:50|5819.1|5818.4|5819.23|5818.53|5819.48|5818.78|5819.1|5818.4|40
1728895020000|2024-10-14 08:37:00|5819.35|5818.65|5819.48|5818.78|5819.48|5818.78|5819.35|5818.65|15
1728895030000|2024-10-14 08:37:10|5819.23|5818.53|5819.23|5818.53|5819.48|5818.78|5819.23|5818.53|25
1728895040000|2024-10-14 08:37:20|5819.35|5818.65|5818.98|5818.28|5819.35|5818.65|5818.98|5818.28|106
1728895050000|2024-10-14 08:37:30|5819.1|5818.4|5818.98|5818.28|5819.23|5818.53|5818.98|5818.28|7
1728895060000|2024-10-14 08:37:40|||||||||9
1728895070000|2024-10-14 08:37:50|5819.23|5818.53|5819.23|5818.53|5819.23|5818.53|5819.23|5818.53|21
1728895090000|2024-10-14 08:38:10|5818.98|5818.28|5818.98|5818.28|5819.23|5818.53|5818.98|5818.28|51
1728895100000|2024-10-14 08:38:20|5819.1|5818.4|5819.48|5818.78|5819.48|5818.78|5819.1|5818.4|48
1728895110000|2024-10-14 08:38:30|5819.23|5818.53|5819.35|5818.65|5819.35|5818.65|5819.23|5818.53|14
1728895120000|2024-10-14 08:38:40|5819.48|5818.78|5819.73|5819.03|5819.73|5819.03|5819.35|5818.65|12
1728895140000|2024-10-14 08:39:00|5819.6|5818.9|5819.73|5819.03|5819.73|5819.03|5819.6|5818.9|10
1728895150000|2024-10-14 08:39:10|5819.6|5818.9|5819.73|5819.03|5819.73|5819.03|5819.6|5818.9|27
1728895160000|2024-10-14 08:39:20|5819.6|5818.9|5819.48|5818.78|5819.73|5819.03|5819.48|5818.78|5
1728895180000|2024-10-14 08:39:40|||||||||38
1728895190000|2024-10-14 08:39:50|5819.35|5818.65|5819.23|5818.53|5819.35|5818.65|5819.23|5818.53|18
1728895200000|2024-10-14 08:40:00|||||||||1
1728895210000|2024-10-14 08:40:10|5819.73|5819.03|5819.73|5819.03|5819.73|5819.03|5819.73|5819.03|97
1728895220000|2024-10-14 08:40:20|||||||||35
1728895230000|2024-10-14 08:40:30|5819.6|5818.9|5819.6|5818.9|5819.73|5819.03|5819.6|5818.9|24
1728895240000|2024-10-14 08:40:40|5819.48|5818.78|5819.73|5819.03|5819.73|5819.03|5819.48|5818.78|9
1728895250000|2024-10-14 08:40:50|||||||||30
1728895260000|2024-10-14 08:41:00|5819.98|5819.28|5819.98|5819.28|5819.98|5819.28|5819.85|5819.15|15
1728895270000|2024-10-14 08:41:10|5819.85|5819.15|5819.98|5819.28|5819.98|5819.28|5819.73|5819.03|6
1728895290000|2024-10-14 08:41:30|5820.23|5819.53|5820.23|5819.53|5820.23|5819.53|5820.23|5819.53|40
1728895300000|2024-10-14 08:41:40|||||||||12
1728895310000|2024-10-14 08:41:50|5819.98|5819.28|5819.98|5819.28|5819.98|5819.28|5819.98|5819.28|42
1728895320000|2024-10-14 08:42:00|||||||||2
1728895330000|2024-10-14 08:42:10|5819.73|5819.03|5819.73|5819.03|5819.73|5819.03|5819.73|5819.03|8
1728895340000|2024-10-14 08:42:20|5819.48|5818.78|5819.48|5818.78|5819.48|5818.78|5819.48|5818.78|12
1728895350000|2024-10-14 08:42:30|||||||||1
1728895360000|2024-10-14 08:42:40|||||||||28
1728895370000|2024-10-14 08:42:50|||||||||2
1728895380000|2024-10-14 08:43:00|5819.35|5818.65|5819.48|5818.78|5819.48|5818.78|5819.35|5818.65|9
1728895390000|2024-10-14 08:43:10|5819.23|5818.53|5819.48|5818.78|5819.48|5818.78|5819.23|5818.53|14
1728895400000|2024-10-14 08:43:20|5819.73|5819.03|5819.98|5819.28|5819.98|5819.28|5819.73|5819.03|47
1728895420000|2024-10-14 08:43:40|||||||||1
1728895430000|2024-10-14 08:43:50|||||||||1
1728895440000|2024-10-14 08:44:00|||||||||31
1728895450000|2024-10-14 08:44:10|5819.73|5819.03|5819.73|5819.03|5819.73|5819.03|5819.73|5819.03|18
1728895460000|2024-10-14 08:44:20|5819.98|5819.28|5819.73|5819.03|5819.98|5819.28|5819.73|5819.03|28
1728895470000|2024-10-14 08:44:30|5819.6|5818.9|5819.73|5819.03|5819.73|5819.03|5819.6|5818.9|27
1728895480000|2024-10-14 08:44:40|||||||||1
1728895490000|2024-10-14 08:44:50|5819.85|5819.15|5819.98|5819.28|5819.98|5819.28|5819.73|5819.03|11
1728895500000|2024-10-14 08:45:00|5819.73|5819.03|5819.73|5819.03|5819.73|5819.03|5819.73|5819.03|8
1728895510000|2024-10-14 08:45:10|5819.48|5818.78|5819.48|5818.78|5819.48|5818.78|5819.48|5818.78|32
1728895530000|2024-10-14 08:45:30|5819.35|5818.65|5819.73|5819.03|5819.73|5819.03|5819.35|5818.65|17
1728895540000|2024-10-14 08:45:40|||||||||2
1728895560000|2024-10-14 08:46:00|||||||||5
1728895570000|2024-10-14 08:46:10|5819.98|5819.28|5819.98|5819.28|5819.98|5819.28|5819.98|5819.28|9
1728895610000|2024-10-14 08:46:50|||||||||1
1728895620000|2024-10-14 08:47:00|5819.85|5819.15|5819.73|5819.03|5819.98|5819.28|5819.73|5819.03|33
1728895630000|2024-10-14 08:47:10|5819.98|5819.28|5819.98|5819.28|5819.98|5819.28|5819.98|5819.28|8
1728895640000|2024-10-14 08:47:20|||||||||1
1728895670000|2024-10-14 08:47:50|||||||||1
1728895680000|2024-10-14 08:48:00|5820.23|5819.53|5820.23|5819.53|5820.23|5819.53|5820.23|5819.53|15
1728895710000|2024-10-14 08:48:30|||||||||3
1728895730000|2024-10-14 08:48:50|||||||||1
1728895740000|2024-10-14 08:49:00|5819.98|5819.28|5819.73|5819.03|5819.98|5819.28|5819.73|5819.03|28
1728895750000|2024-10-14 08:49:10|5819.85|5819.15|5819.98|5819.28|5819.98|5819.28|5819.73|5819.03|8
1728895760000|2024-10-14 08:49:20|||||||||2
1728895770000|2024-10-14 08:49:30|5819.73|5819.03|5819.73|5819.03|5819.73|5819.03|5819.73|5819.03|5
1728895780000|2024-10-14 08:49:40|5819.98|5819.28|5819.98|5819.28|5819.98|5819.28|5819.98|5819.28|11
1728895790000|2024-10-14 08:49:50|||||||||1
1728895800000|2024-10-14 08:50:00|5819.85|5819.15|5819.73|5819.03|5819.98|5819.28|5819.73|5819.03|28
1728895810000|2024-10-14 08:50:10|5819.98|5819.28|5819.73|5819.03|5819.98|5819.28|5819.73|5819.03|7
1728895830000|2024-10-14 08:50:30|||||||||3
1728895850000|2024-10-14 08:50:50|5819.6|5818.9|5819.48|5818.78|5819.6|5818.9|5819.48|5818.78|37
1728895860000|2024-10-14 08:51:00|||||||||2
1728895870000|2024-10-14 08:51:10|||||||||7
1728895880000|2024-10-14 08:51:20|||||||||2
1728895890000|2024-10-14 08:51:30|||||||||2
1728895910000|2024-10-14 08:51:50|5819.23|5818.53|5819.48|5818.78|5819.48|5818.78|5819.23|5818.53|39
1728895920000|2024-10-14 08:52:00|5819.23|5818.53|5819.23|5818.53|5819.23|5818.53|5819.23|5818.53|5
1728895930000|2024-10-14 08:52:10|5819.48|5818.78|5819.48|5818.78|5819.48|5818.78|5819.48|5818.78|19
1728895940000|2024-10-14 08:52:20|5819.23|5818.53|5819.48|5818.78|5819.48|5818.78|5819.23|5818.53|10
1728895950000|2024-10-14 08:52:30|5819.23|5818.53|5819.48|5818.78|5819.48|5818.78|5819.23|5818.53|10
1728895960000|2024-10-14 08:52:40|||||||||1
1728895980000|2024-10-14 08:53:00|5819.35|5818.65|5819.48|5818.78|5819.48|5818.78|5819.23|5818.53|17
1728895990000|2024-10-14 08:53:10|||||||||1
1728896000000|2024-10-14 08:53:20|5819.73|5819.03|5819.73|5819.03|5819.73|5819.03|5819.73|5819.03|33
1728896020000|2024-10-14 08:53:40|5819.48|5818.78|5819.48|5818.78|5819.48|5818.78|5819.48|5818.78|10
1728896030000|2024-10-14 08:53:50|||||||||7
1728896040000|2024-10-14 08:54:00|5819.23|5818.53|5819.23|5818.53|5819.23|5818.53|5819.23|5818.53|10
1728896050000|2024-10-14 08:54:10|5819.48|5818.78|5819.48|5818.78|5819.48|5818.78|5819.48|5818.78|12
1728896060000|2024-10-14 08:54:20|5819.35|5818.65|5819.23|5818.53|5819.35|5818.65|5819.23|5818.53|8
1728896070000|2024-10-14 08:54:30|||||||||4
1728896080000|2024-10-14 08:54:40|5818.98|5818.28|5818.73|5818.03|5819.1|5818.4|5818.73|5818.03|62
1728896090000|2024-10-14 08:54:50|||||||||2
1728896100000|2024-10-14 08:55:00|5818.6|5817.9|5818.23|5817.53|5818.73|5818.03|5818.23|5817.53|47
1728896110000|2024-10-14 08:55:10|||||||||10
1728896120000|2024-10-14 08:55:20|||||||||19
1728896130000|2024-10-14 08:55:30|5818.1|5817.4|5817.98|5817.28|5818.1|5817.4|5817.98|5817.28|8
1728896140000|2024-10-14 08:55:40|||||||||18
1728896150000|2024-10-14 08:55:50|5818.23|5817.53|5818.23|5817.53|5818.23|5817.53|5818.23|5817.53|22
1728896160000|2024-10-14 08:56:00|5818.1|5817.4|5818.23|5817.53|5818.23|5817.53|5818.1|5817.4|25
1728896170000|2024-10-14 08:56:10|5817.98|5817.28|5817.98|5817.28|5817.98|5817.28|5817.98|5817.28|11
1728896180000|2024-10-14 08:56:20|||||||||1
1728896190000|2024-10-14 08:56:30|||||||||11
1728896200000|2024-10-14 08:56:40|5818.48|5817.78|5818.48|5817.78|5818.48|5817.78|5818.48|5817.78|49
1728896210000|2024-10-14 08:56:50|5818.23|5817.53|5818.23|5817.53|5818.23|5817.53|5818.23|5817.53|7
1728896220000|2024-10-14 08:57:00|5817.98|5817.28|5817.73|5817.03|5817.98|5817.28|5817.73|5817.03|20
1728896230000|2024-10-14 08:57:10|5817.6|5816.9|5817.48|5816.78|5817.73|5817.03|5817.48|5816.78|31
1728896240000|2024-10-14 08:57:20|5817.73|5817.03|5817.98|5817.28|5817.98|5817.28|5817.73|5817.03|18
1728896250000|2024-10-14 08:57:30|||||||||3
1728896260000|2024-10-14 08:57:40|5818.23|5817.53|5818.23|5817.53|5818.23|5817.53|5818.23|5817.53|25
1728896280000|2024-10-14 08:58:00|||||||||3
1728896290000|2024-10-14 08:58:10|||||||||1
1728896300000|2024-10-14 08:58:20|||||||||23
1728896310000|2024-10-14 08:58:30|5818.73|5818.03|5818.73|5818.03|5818.73|5818.03|5818.73|5818.03|28
1728896330000|2024-10-14 08:58:50|||||||||6
1728896340000|2024-10-14 08:59:00|||||||||2
1728896350000|2024-10-14 08:59:10|5818.48|5817.78|5818.48|5817.78|5818.48|5817.78|5818.48|5817.78|34
1728896370000|2024-10-14 08:59:30|||||||||20
1728896380000|2024-10-14 08:59:40|5818.35|5817.65|5818.23|5817.53|5818.35|5817.65|5818.23|5817.53|1
1728896400000|2024-10-14 09:00:00|5818.73|5818.03|5818.73|5818.03|5818.98|5818.28|5818.73|5818.03|69
1728896410000|2024-10-14 09:00:10|5818.85|5818.15|5818.98|5818.28|5818.98|5818.28|5818.85|5818.15|8
1728896420000|2024-10-14 09:00:20|||||||||1
1728896430000|2024-10-14 09:00:30|5818.85|5818.15|5818.98|5818.28|5818.98|5818.28|5818.73|5818.03|25
1728896440000|2024-10-14 09:00:40|5819.1|5818.4|5818.98|5818.28|5819.1|5818.4|5818.98|5818.28|12
1728896450000|2024-10-14 09:00:50|||||||||3
1728896460000|2024-10-14 09:01:00|5818.73|5818.03|5818.48|5817.78|5818.73|5818.03|5818.48|5817.78|66
1728896470000|2024-10-14 09:01:10|||||||||4
1728896490000|2024-10-14 09:01:30|||||||||6
1728896500000|2024-10-14 09:01:40|5818.73|5818.03|5819.23|5818.53|5819.48|5818.78|5818.73|5818.03|97
1728896510000|2024-10-14 09:01:50|5819.73|5819.03|5819.98|5819.28|5819.98|5819.28|5819.73|5819.03|56
1728896520000|2024-10-14 09:02:00|5820.1|5819.4|5820.23|5819.53|5820.23|5819.53|5820.1|5819.4|39
1728896530000|2024-10-14 09:02:10|5820.48|5819.78|5820.73|5820.03|5820.73|5820.03|5820.48|5819.78|65
1728896540000|2024-10-14 09:02:20|||||||||16
1728896550000|2024-10-14 09:02:30|||||||||34
1728896560000|2024-10-14 09:02:40|5821.23|5820.53|5821.23|5820.53|5821.23|5820.53|5821.23|5820.53|37
1728896570000|2024-10-14 09:02:50|||||||||11
1728896580000|2024-10-14 09:03:00|||||||||13
1728896590000|2024-10-14 09:03:10|5820.98|5820.28|5820.98|5820.28|5820.98|5820.28|5820.98|5820.28|33
1728896600000|2024-10-14 09:03:20|||||||||6
1728896610000|2024-10-14 09:03:30|||||||||9
1728896620000|2024-10-14 09:03:40|||||||||9
1728896630000|2024-10-14 09:03:50|5821.23|5820.53|5821.23|5820.53|5821.23|5820.53|5821.23|5820.53|20
1728896640000|2024-10-14 09:04:00|5821.48|5820.78|5821.48|5820.78|5821.48|5820.78|5821.23|5820.53|91
1728896650000|2024-10-14 09:04:10|5821.73|5821.03|5821.73|5821.03|5821.73|5821.03|5821.73|5821.03|16
1728896660000|2024-10-14 09:04:20|5821.98|5821.28|5821.98|5821.28|5821.98|5821.28|5821.98|5821.28|20
1728896670000|2024-10-14 09:04:30|5821.73|5821.03|5821.23|5820.53|5821.73|5821.03|5821.23|5820.53|119
1728896680000|2024-10-14 09:04:40|||||||||6
1728896690000|2024-10-14 09:04:50|5821.35|5820.65|5821.48|5820.78|5821.48|5820.78|5821.23|5820.53|33
1728896700000|2024-10-14 09:05:00|5821.98|5821.28|5821.73|5821.03|5821.98|5821.28|5821.73|5821.03|69
1728896710000|2024-10-14 09:05:10|5821.48|5820.78|5821.23|5820.53|5821.48|5820.78|5821.23|5820.53|29
1728896720000|2024-10-14 09:05:20|5821.35|5820.65|5821.23|5820.53|5821.35|5820.65|5821.23|5820.53|7
1728896730000|2024-10-14 09:05:30|5821.48|5820.78|5821.48|5820.78|5821.73|5821.03|5821.48|5820.78|24
1728896740000|2024-10-14 09:05:40|5821.6|5820.9|5821.6|5820.9|5821.73|5821.03|5821.48|5820.78|8
1728896750000|2024-10-14 09:05:50|5821.73|5821.03|5821.48|5820.78|5821.73|5821.03|5821.48|5820.78|5
1728896760000|2024-10-14 09:06:00|||||||||1
1728896770000|2024-10-14 09:06:10|5821.35|5820.65|5821.35|5820.65|5821.35|5820.65|5821.35|5820.65|17
1728896780000|2024-10-14 09:06:20|5821.23|5820.53|5821.48|5820.78|5821.48|5820.78|5821.23|5820.53|1
1728896790000|2024-10-14 09:06:30|5821.23|5820.53|5821.48|5820.78|5821.48|5820.78|5821.23|5820.53|28
1728896800000|2024-10-14 09:06:40|5821.23|5820.53|5821.23|5820.53|5821.35|5820.65|5821.23|5820.53|8
1728896810000|2024-10-14 09:06:50|5821.48|5820.78|5821.73|5821.03|5821.73|5821.03|5821.48|5820.78|25
1728896820000|2024-10-14 09:07:00|5821.85|5821.15|5821.73|5821.03|5821.85|5821.15|5821.73|5821.03|39
1728896830000|2024-10-14 09:07:10|5821.98|5821.28|5821.98|5821.28|5821.98|5821.28|5821.85|5821.15|35
1728896840000|2024-10-14 09:07:20|||||||||24
1728896850000|2024-10-14 09:07:30|5822.23|5821.53|5822.23|5821.53|5822.23|5821.53|5822.23|5821.53|17
1728896860000|2024-10-14 09:07:40|5821.98|5821.28|5821.73|5821.03|5822.23|5821.53|5821.73|5821.03|159
1728896870000|2024-10-14 09:07:50|5821.48|5820.78|5821.73|5821.03|5821.73|5821.03|5821.48|5820.78|59
1728896880000|2024-10-14 09:08:00|5821.6|5820.9|5821.73|5821.03|5821.73|5821.03|5821.6|5820.9|8
1728896890000|2024-10-14 09:08:10|||||||||10
1728896900000|2024-10-14 09:08:20|5821.98|5821.28|5821.98|5821.28|5821.98|5821.28|5821.98|5821.28|16
1728896910000|2024-10-14 09:08:30|||||||||16
1728896920000|2024-10-14 09:08:40|||||||||8
1728896930000|2024-10-14 09:08:50|5821.85|5821.15|5821.98|5821.28|5821.98|5821.28|5821.73|5821.03|16
1728896940000|2024-10-14 09:09:00|||||||||1
1728896950000|2024-10-14 09:09:10|5821.73|5821.03|5821.98|5821.28|5821.98|5821.28|5821.73|5821.03|71
1728896960000|2024-10-14 09:09:20|5821.73|5821.03|5821.73|5821.03|5821.98|5821.28|5821.73|5821.03|38
1728896970000|2024-10-14 09:09:30|5821.98|5821.28|5821.98|5821.28|5821.98|5821.28|5821.85|5821.15|33
1728896980000|2024-10-14 09:09:40|5821.85|5821.15|5821.85|5821.15|5821.85|5821.15|5821.73|5821.03|11
1728896990000|2024-10-14 09:09:50|5821.73|5821.03|5821.73|5821.03|5821.73|5821.03|5821.73|5821.03|5
1728897000000|2024-10-14 09:10:00|5821.98|5821.28|5821.73|5821.03|5821.98|5821.28|5821.73|5821.03|9
1728897010000|2024-10-14 09:10:10|||||||||2
1728897020000|2024-10-14 09:10:20|5821.48|5820.78|5821.48|5820.78|5821.48|5820.78|5821.48|5820.78|9
1728897030000|2024-10-14 09:10:30|5821.35|5820.65|5821.35|5820.65|5821.35|5820.65|5821.35|5820.65|6
1728897040000|2024-10-14 09:10:40|5821.23|5820.53|5821.23|5820.53|5821.23|5820.53|5821.23|5820.53|0
1728897060000|2024-10-14 09:11:00|5820.98|5820.28|5820.98|5820.28|5820.98|5820.28|5820.98|5820.28|16
1728897080000|2024-10-14 09:11:20|5820.85|5820.15|5820.98|5820.28|5820.98|5820.28|5820.73|5820.03|20
1728897090000|2024-10-14 09:11:30|5821.23|5820.53|5821.23|5820.53|5821.23|5820.53|5821.23|5820.53|13
1728897100000|2024-10-14 09:11:40|5820.98|5820.28|5821.23|5820.53|5821.23|5820.53|5820.98|5820.28|27
1728897110000|2024-10-14 09:11:50|5820.98|5820.28|5820.98|5820.28|5820.98|5820.28|5820.98|5820.28|26
1728897120000|2024-10-14 09:12:00|5821.1|5820.4|5821.23|5820.53|5821.35|5820.65|5821.1|5820.4|4
1728897130000|2024-10-14 09:12:10|||||||||4
1728897140000|2024-10-14 09:12:20|5820.98|5820.28|5820.98|5820.28|5820.98|5820.28|5820.98|5820.28|11
1728897170000|2024-10-14 09:12:50|5821.23|5820.53|5821.23|5820.53|5821.23|5820.53|5821.23|5820.53|8
1728897180000|2024-10-14 09:13:00|5821.1|5820.4|5820.98|5820.28|5821.1|5820.4|5820.98|5820.28|16
1728897200000|2024-10-14 09:13:20|5821.23|5820.53|5821.23|5820.53|5821.23|5820.53|5820.98|5820.28|60
1728897230000|2024-10-14 09:13:50|||||||||9
1728897240000|2024-10-14 09:14:00|5821.35|5820.65|5821.48|5820.78|5821.48|5820.78|5821.23|5820.53|6
1728897260000|2024-10-14 09:14:20|5821.35|5820.65|5821.48|5820.78|5821.48|5820.78|5821.35|5820.65|7
1728897270000|2024-10-14 09:14:30|||||||||4
1728897300000|2024-10-14 09:15:00|5821.23|5820.53|5821.23|5820.53|5821.23|5820.53|5821.23|5820.53|6
1728897310000|2024-10-14 09:15:10|5821.1|5820.4|5821.23|5820.53|5821.23|5820.53|5821.1|5820.4|13
1728897320000|2024-10-14 09:15:20|||||||||1
1728897330000|2024-10-14 09:15:30|||||||||5
1728897350000|2024-10-14 09:15:50|5820.98|5820.28|5820.98|5820.28|5820.98|5820.28|5820.98|5820.28|16
1728897360000|2024-10-14 09:16:00|5821.23|5820.53|5821.23|5820.53|5821.23|5820.53|5821.23|5820.53|13
1728897370000|2024-10-14 09:16:10|5821.1|5820.4|5820.98|5820.28|5821.1|5820.4|5820.98|5820.28|11
1728897380000|2024-10-14 09:16:20|||||||||1
1728897390000|2024-10-14 09:16:30|5820.73|5820.03|5820.73|5820.03|5820.73|5820.03|5820.73|5820.03|87
1728897410000|2024-10-14 09:16:50|||||||||12
1728897420000|2024-10-14 09:17:00|5820.98|5820.28|5821.23|5820.53|5821.48|5820.78|5820.98|5820.28|76
1728897430000|2024-10-14 09:17:10|5820.98|5820.28|5820.73|5820.03|5820.98|5820.28|5820.73|5820.03|39
1728897460000|2024-10-14 09:17:40|||||||||2
1728897490000|2024-10-14 09:18:10|5820.98|5820.28|5820.98|5820.28|5820.98|5820.28|5820.98|5820.28|27
1728897500000|2024-10-14 09:18:20|5820.85|5820.15|5820.73|5820.03|5820.98|5820.28|5820.73|5820.03|88
1728897510000|2024-10-14 09:18:30|5820.85|5820.15|5820.48|5819.78|5820.85|5820.15|5820.48|5819.78|45
1728897520000|2024-10-14 09:18:40|5820.73|5820.03|5820.73|5820.03|5820.73|5820.03|5820.73|5820.03|52
1728897530000|2024-10-14 09:18:50|||||||||2
1728897560000|2024-10-14 09:19:20|||||||||1
1728897580000|2024-10-14 09:19:40|5820.48|5819.78|5820.48|5819.78|5820.48|5819.78|5820.48|5819.78|10
1728897590000|2024-10-14 09:19:50|||||||||5
1728897600000|2024-10-14 09:20:00|||||||||11
1728897610000|2024-10-14 09:20:10|||||||||4
1728897630000|2024-10-14 09:20:30|5820.73|5820.03|5820.73|5820.03|5820.73|5820.03|5820.73|5820.03|37
1728897660000|2024-10-14 09:21:00|5820.23|5819.53|5820.23|5819.53|5820.23|5819.53|5820.23|5819.53|39
1728897680000|2024-10-14 09:21:20|5820.48|5819.78|5820.48|5819.78|5820.48|5819.78|5820.23|5819.53|46
1728897700000|2024-10-14 09:21:40|||||||||11
1728897720000|2024-10-14 09:22:00|5820.23|5819.53|5820.23|5819.53|5820.23|5819.53|5820.23|5819.53|16
1728897730000|2024-10-14 09:22:10|5820.48|5819.78|5820.48|5819.78|5820.48|5819.78|5820.48|5819.78|38
1728897740000|2024-10-14 09:22:20|5820.23|5819.53|5820.48|5819.78|5820.48|5819.78|5820.23|5819.53|13
1728897760000|2024-10-14 09:22:40|5820.23|5819.53|5820.23|5819.53|5820.23|5819.53|5820.23|5819.53|8
1728897770000|2024-10-14 09:22:50|||||||||4
1728897780000|2024-10-14 09:23:00|||||||||13
1728897790000|2024-10-14 09:23:10|5820.48|5819.78|5820.6|5819.9|5820.6|5819.9|5820.48|5819.78|29
1728897800000|2024-10-14 09:23:20|5820.48|5819.78|5819.98|5819.28|5820.48|5819.78|5819.98|5819.28|19
1728897820000|2024-10-14 09:23:40|5819.73|5819.03|5819.73|5819.03|5819.73|5819.03|5819.73|5819.03|13
1728897830000|2024-10-14 09:23:50|||||||||1
1728897840000|2024-10-14 09:24:00|5819.98|5819.28|5819.98|5819.28|5819.98|5819.28|5819.98|5819.28|13
1728897850000|2024-10-14 09:24:10|5820.23|5819.53|5820.23|5819.53|5820.23|5819.53|5820.23|5819.53|15
1728897860000|2024-10-14 09:24:20|5820.1|5819.4|5820.23|5819.53|5820.23|5819.53|5819.98|5819.28|1
1728897870000|2024-10-14 09:24:30|5820.1|5819.4|5820.23|5819.53|5820.23|5819.53|5820.1|5819.4|0
1728897880000|2024-10-14 09:24:40|5819.98|5819.28|5819.98|5819.28|5819.98|5819.28|5819.73|5819.03|13
1728897890000|2024-10-14 09:24:50|||||||||1
1728897900000|2024-10-14 09:25:00|5819.73|5819.03|5819.98|5819.28|5819.98|5819.28|5819.73|5819.03|3
1728897910000|2024-10-14 09:25:10|5819.85|5819.15|5819.98|5819.28|5819.98|5819.28|5819.73|5819.03|2
1728897920000|2024-10-14 09:25:20|5820.23|5819.53|5820.23|5819.53|5820.23|5819.53|5820.23|5819.53|16
1728897930000|2024-10-14 09:25:30|5820.48|5819.78|5820.73|5820.03|5820.73|5820.03|5820.48|5819.78|79
1728897960000|2024-10-14 09:26:00|5820.48|5819.78|5820.85|5820.15|5820.85|5820.15|5820.48|5819.78|41
1728897970000|2024-10-14 09:26:10|5820.73|5820.03|5820.73|5820.03|5820.73|5820.03|5820.73|5820.03|52
1728897980000|2024-10-14 09:26:20|||||||||1
1728897990000|2024-10-14 09:26:30|5820.98|5820.28|5820.98|5820.28|5820.98|5820.28|5820.98|5820.28|8
1728898000000|2024-10-14 09:26:40|5821.23|5820.53|5821.23|5820.53|5821.23|5820.53|5821.23|5820.53|14
1728898020000|2024-10-14 09:27:00|5821.35|5820.65|5821.48|5820.78|5821.48|5820.78|5821.35|5820.65|25
1728898030000|2024-10-14 09:27:10|5821.23|5820.53|5821.73|5821.03|5821.73|5821.03|5821.23|5820.53|54
1728898040000|2024-10-14 09:27:20|||||||||9
1728898060000|2024-10-14 09:27:40|||||||||2
1728898080000|2024-10-14 09:28:00|5821.48|5820.78|5821.48|5820.78|5821.48|5820.78|5821.48|5820.78|52
1728898090000|2024-10-14 09:28:10|5821.73|5821.03|5821.73|5821.03|5821.73|5821.03|5821.73|5821.03|12
1728898110000|2024-10-14 09:28:30|5821.48|5820.78|5821.48|5820.78|5821.48|5820.78|5821.48|5820.78|16
1728898120000|2024-10-14 09:28:40|||||||||1
1728898130000|2024-10-14 09:28:50|||||||||1
1728898150000|2024-10-14 09:29:10|5821.23|5820.53|5821.48|5820.78|5821.48|5820.78|5821.23|5820.53|40
1728898160000|2024-10-14 09:29:20|||||||||10
1728898170000|2024-10-14 09:29:30|||||||||1
1728898180000|2024-10-14 09:29:40|5821.73|5821.03|5821.73|5821.03|5821.73|5821.03|5821.73|5821.03|21
1728898190000|2024-10-14 09:29:50|5821.48|5820.78|5821.48|5820.78|5821.48|5820.78|5821.48|5820.78|19
1728898200000|2024-10-14 09:30:00|5821.23|5820.53|5820.98|5820.28|5821.23|5820.53|5820.98|5820.28|68
1728898210000|2024-10-14 09:30:10|5821.1|5820.4|5820.98|5820.28|5821.1|5820.4|5820.98|5820.28|21
1728898230000|2024-10-14 09:30:30|5820.73|5820.03|5820.73|5820.03|5820.73|5820.03|5820.73|5820.03|34
1728898240000|2024-10-14 09:30:40|5820.98|5820.28|5820.73|5820.03|5820.98|5820.28|5820.73|5820.03|17
1728898250000|2024-10-14 09:30:50|5820.98|5820.28|5821.23|5820.53|5821.23|5820.53|5820.98|5820.28|18
1728898260000|2024-10-14 09:31:00|||||||||1
1728898270000|2024-10-14 09:31:10|5820.98|5820.28|5821.23|5820.53|5821.23|5820.53|5820.73|5820.03|123
1728898280000|2024-10-14 09:31:20|5820.98|5820.28|5820.98|5820.28|5820.98|5820.28|5820.98|5820.28|11
1728898290000|2024-10-14 09:31:30|5821.23|5820.53|5820.98|5820.28|5821.23|5820.53|5820.98|5820.28|16
1728898300000|2024-10-14 09:31:40|5821.23|5820.53|5821.23|5820.53|5821.35|5820.65|5820.98|5820.28|41
1728898310000|2024-10-14 09:31:50|5821.35|5820.65|5821.48|5820.78|5821.48|5820.78|5821.35|5820.65|7
1728898320000|2024-10-14 09:32:00|||||||||13
1728898330000|2024-10-14 09:32:10|5821.23|5820.53|5821.23|5820.53|5821.35|5820.65|5821.23|5820.53|32
1728898340000|2024-10-14 09:32:20|5821.48|5820.78|5821.23|5820.53|5821.48|5820.78|5821.23|5820.53|13
1728898350000|2024-10-14 09:32:30|5821.48|5820.78|5821.48|5820.78|5821.48|5820.78|5821.48|5820.78|25
1728898360000|2024-10-14 09:32:40|||||||||9
1728898370000|2024-10-14 09:32:50|5821.73|5821.03|5821.73|5821.03|5821.73|5821.03|5821.73|5821.03|7
1728898380000|2024-10-14 09:33:00|||||||||1
1728898390000|2024-10-14 09:33:10|||||||||3
1728898400000|2024-10-14 09:33:20|||||||||2
1728898410000|2024-10-14 09:33:30|5821.98|5821.28|5821.98|5821.28|5821.98|5821.28|5821.98|5821.28|17
1728898420000|2024-10-14 09:33:40|||||||||4
1728898430000|2024-10-14 09:33:50|||||||||2
1728898440000|2024-10-14 09:34:00|||||||||5
1728898460000|2024-10-14 09:34:20|||||||||56
1728898470000|2024-10-14 09:34:30|||||||||3
1728898480000|2024-10-14 09:34:40|5822.23|5821.53|5822.48|5821.78|5822.48|5821.78|5822.23|5821.53|43
1728898490000|2024-10-14 09:34:50|5822.73|5822.03|5822.73|5822.03|5822.73|5822.03|5822.73|5822.03|35
1728898500000|2024-10-14 09:35:00|||||||||8
1728898510000|2024-10-14 09:35:10|||||||||3
1728898520000|2024-10-14 09:35:20|||||||||6
1728898530000|2024-10-14 09:35:30|5822.48|5821.78|5822.48|5821.78|5822.48|5821.78|5822.48|5821.78|120
1728898540000|2024-10-14 09:35:40|5822.23|5821.53|5822.23|5821.53|5822.23|5821.53|5822.23|5821.53|26
1728898550000|2024-10-14 09:35:50|5822.48|5821.78|5822.48|5821.78|5822.48|5821.78|5822.48|5821.78|19
1728898560000|2024-10-14 09:36:00|5822.73|5822.03|5822.73|5822.03|5822.98|5822.28|5822.73|5822.03|81
1728898570000|2024-10-14 09:36:10|5822.48|5821.78|5822.48|5821.78|5822.48|5821.78|5822.48|5821.78|29
1728898580000|2024-10-14 09:36:20|5822.23|5821.53|5822.48|5821.78|5822.73|5822.03|5822.23|5821.53|80
1728898590000|2024-10-14 09:36:30|||||||||8
1728898600000|2024-10-14 09:36:40|||||||||2
1728898610000|2024-10-14 09:36:50|||||||||6
1728898620000|2024-10-14 09:37:00|5822.23|5821.53|5822.23|5821.53|5822.23|5821.53|5822.23|5821.53|26
1728898630000|2024-10-14 09:37:10|5821.98|5821.28|5821.98|5821.28|5821.98|5821.28|5821.98|5821.28|26
1728898640000|2024-10-14 09:37:20|||||||||31
1728898650000|2024-10-14 09:37:30|||||||||4
1728898660000|2024-10-14 09:37:40|||||||||8
1728898670000|2024-10-14 09:37:50|5821.73|5821.03|5821.73|5821.03|5821.73|5821.03|5821.73|5821.03|16
1728898680000|2024-10-14 09:38:00|5821.48|5820.78|5821.48|5820.78|5821.48|5820.78|5821.48|5820.78|36
1728898690000|2024-10-14 09:38:10|||||||||11
1728898700000|2024-10-14 09:38:20|||||||||6
1728898730000|2024-10-14 09:38:50|5821.23|5820.53|5821.48|5820.78|5821.48|5820.78|5821.23|5820.53|30
1728898740000|2024-10-14 09:39:00|5821.23|5820.53|5821.23|5820.53|5821.23|5820.53|5821.23|5820.53|4
1728898750000|2024-10-14 09:39:10|||||||||92
1728898760000|2024-10-14 09:39:20|5821.48|5820.78|5821.48|5820.78|5821.48|5820.78|5821.23|5820.53|64
1728898770000|2024-10-14 09:39:30|5821.35|5820.65|5821.48|5820.78|5821.48|5820.78|5821.35|5820.65|4
1728898780000|2024-10-14 09:39:40|||||||||11
1728898790000|2024-10-14 09:39:50|5821.73|5821.03|5821.73|5821.03|5821.73|5821.03|5821.73|5821.03|31
1728898800000|2024-10-14 09:40:00|5821.98|5821.28|5821.98|5821.28|5821.98|5821.28|5821.98|5821.28|40
1728898810000|2024-10-14 09:40:10|5821.73|5821.03|5821.48|5820.78|5821.73|5821.03|5821.48|5820.78|74
1728898820000|2024-10-14 09:40:20|||||||||5
1728898830000|2024-10-14 09:40:30|5821.73|5821.03|5821.73|5821.03|5821.73|5821.03|5821.73|5821.03|25
1728898840000|2024-10-14 09:40:40|5821.48|5820.78|5821.73|5821.03|5821.73|5821.03|5821.48|5820.78|18
1728898850000|2024-10-14 09:40:50|5821.98|5821.28|5821.98|5821.28|5822.23|5821.53|5821.98|5821.28|55
1728898860000|2024-10-14 09:41:00|||||||||2
1728898870000|2024-10-14 09:41:10|||||||||3
1728898880000|2024-10-14 09:41:20|5821.73|5821.03|5821.73|5821.03|5821.73|5821.03|5821.73|5821.03|52
1728898890000|2024-10-14 09:41:30|5821.98|5821.28|5821.98|5821.28|5821.98|5821.28|5821.98|5821.28|11
1728898900000|2024-10-14 09:41:40|5821.73|5821.03|5821.98|5821.28|5821.98|5821.28|5821.73|5821.03|30
1728898910000|2024-10-14 09:41:50|||||||||1
1728898920000|2024-10-14 09:42:00|||||||||63
1728898930000|2024-10-14 09:42:10|5821.73|5821.03|5821.73|5821.03|5821.73|5821.03|5821.73|5821.03|24
1728898940000|2024-10-14 09:42:20|5821.98|5821.28|5821.98|5821.28|5821.98|5821.28|5821.98|5821.28|15
1728898950000|2024-10-14 09:42:30|||||||||2
1728898970000|2024-10-14 09:42:50|||||||||1
1728898980000|2024-10-14 09:43:00|5821.73|5821.03|5821.73|5821.03|5821.73|5821.03|5821.73|5821.03|25
1728899000000|2024-10-14 09:43:20|5821.48|5820.78|5821.48|5820.78|5821.48|5820.78|5821.48|5820.78|18
1728899010000|2024-10-14 09:43:30|5821.73|5821.03|5821.48|5820.78|5821.73|5821.03|5821.48|5820.78|18
1728899030000|2024-10-14 09:43:50|5821.73|5821.03|5821.73|5821.03|5821.73|5821.03|5821.73|5821.03|5
1728899040000|2024-10-14 09:44:00|5821.98|5821.28|5821.98|5821.28|5821.98|5821.28|5821.73|5821.03|52
1728899060000|2024-10-14 09:44:20|5821.85|5821.15|5821.73|5821.03|5821.85|5821.15|5821.73|5821.03|20
1728899070000|2024-10-14 09:44:30|||||||||16
1728899080000|2024-10-14 09:44:40|5821.98|5821.28|5821.98|5821.28|5821.98|5821.28|5821.98|5821.28|37
1728899090000|2024-10-14 09:44:50|||||||||1
1728899100000|2024-10-14 09:45:00|||||||||2
1728899110000|2024-10-14 09:45:10|5822.23|5821.53|5822.73|5822.03|5822.73|5822.03|5822.23|5821.53|20
1728899130000|2024-10-14 09:45:30|||||||||16
1728899140000|2024-10-14 09:45:40|||||||||2
1728899150000|2024-10-14 09:45:50|5822.98|5822.28|5822.98|5822.28|5822.98|5822.28|5822.98|5822.28|23
1728899160000|2024-10-14 09:46:00|5822.73|5822.03|5822.73|5822.03|5822.85|5822.15|5822.73|5822.03|36
1728899170000|2024-10-14 09:46:10|5822.98|5822.28|5822.73|5822.03|5822.98|5822.28|5822.73|5822.03|28
1728899180000|2024-10-14 09:46:20|5822.85|5822.15|5822.73|5822.03|5822.98|5822.28|5822.73|5822.03|5
1728899190000|2024-10-14 09:46:30|||||||||3
1728899210000|2024-10-14 09:46:50|||||||||2
1728899220000|2024-10-14 09:47:00|5822.98|5822.28|5823.23|5822.53|5823.23|5822.53|5822.98|5822.28|72
1728899230000|2024-10-14 09:47:10|||||||||7
1728899240000|2024-10-14 09:47:20|5822.98|5822.28|5822.98|5822.28|5822.98|5822.28|5822.98|5822.28|32
1728899250000|2024-10-14 09:47:30|5822.73|5822.03|5822.73|5822.03|5822.73|5822.03|5822.73|5822.03|29
1728899260000|2024-10-14 09:47:40|||||||||1
1728899270000|2024-10-14 09:47:50|5822.98|5822.28|5822.98|5822.28|5822.98|5822.28|5822.98|5822.28|15
1728899290000|2024-10-14 09:48:10|5822.73|5822.03|5822.73|5822.03|5822.73|5822.03|5822.73|5822.03|5
1728899310000|2024-10-14 09:48:30|||||||||5
1728899320000|2024-10-14 09:48:40|||||||||16
1728899340000|2024-10-14 09:49:00|5822.98|5822.28|5822.73|5822.03|5822.98|5822.28|5822.73|5822.03|59
1728899350000|2024-10-14 09:49:10|5822.85|5822.15|5822.73|5822.03|5822.85|5822.15|5822.73|5822.03|14
1728899360000|2024-10-14 09:49:20|5822.85|5822.15|5822.85|5822.15|5822.85|5822.15|5822.85|5822.15|12
1728899370000|2024-10-14 09:49:30|5822.98|5822.28|5822.98|5822.28|5822.98|5822.28|5822.98|5822.28|24
1728899380000|2024-10-14 09:49:40|5822.73|5822.03|5822.98|5822.28|5822.98|5822.28|5822.73|5822.03|6
1728899390000|2024-10-14 09:49:50|5822.73|5822.03|5822.73|5822.03|5822.73|5822.03|5822.73|5822.03|10
1728899400000|2024-10-14 09:50:00|5822.98|5822.28|5822.73|5822.03|5822.98|5822.28|5822.73|5822.03|28
1728899420000|2024-10-14 09:50:20|5822.6|5821.9|5822.48|5821.78|5822.73|5822.03|5822.48|5821.78|70
1728899430000|2024-10-14 09:50:30|||||||||6
1728899450000|2024-10-14 09:50:50|5822.73|5822.03|5822.48|5821.78|5822.73|5822.03|5822.48|5821.78|38
1728899480000|2024-10-14 09:51:20|5822.73|5822.03|5822.73|5822.03|5822.73|5822.03|5822.73|5822.03|29
1728899490000|2024-10-14 09:51:30|5822.48|5821.78|5822.73|5822.03|5822.73|5822.03|5822.48|5821.78|13
1728899510000|2024-10-14 09:51:50|5822.98|5822.28|5822.98|5822.28|5822.98|5822.28|5822.98|5822.28|18
1728899520000|2024-10-14 09:52:00|||||||||7
1728899530000|2024-10-14 09:52:10|||||||||19
1728899540000|2024-10-14 09:52:20|||||||||3
1728899570000|2024-10-14 09:52:50|||||||||3
1728899590000|2024-10-14 09:53:10|5822.73|5822.03|5822.73|5822.03|5822.73|5822.03|5822.73|5822.03|28
1728899600000|2024-10-14 09:53:20|5822.98|5822.28|5823.1|5822.4|5823.1|5822.4|5822.98|5822.28|61
1728899610000|2024-10-14 09:53:30|5823.23|5822.53|5822.73|5822.03|5823.23|5822.53|5822.73|5822.03|41
1728899620000|2024-10-14 09:53:40|||||||||2
1728899630000|2024-10-14 09:53:50|||||||||1
1728899640000|2024-10-14 09:54:00|5822.48|5821.78|5822.73|5822.03|5822.73|5822.03|5822.48|5821.78|29
1728899650000|2024-10-14 09:54:10|5822.48|5821.78|5822.48|5821.78|5822.48|5821.78|5822.48|5821.78|27
1728899660000|2024-10-14 09:54:20|||||||||3
1728899670000|2024-10-14 09:54:30|5822.6|5821.9|5822.48|5821.78|5822.6|5821.9|5822.48|5821.78|21
1728899680000|2024-10-14 09:54:40|5822.23|5821.53|5822.48|5821.78|5822.48|5821.78|5822.23|5821.53|10
1728899690000|2024-10-14 09:54:50|5822.73|5822.03|5822.98|5822.28|5822.98|5822.28|5822.73|5822.03|20
1728899700000|2024-10-14 09:55:00|5822.73|5822.03|5822.73|5822.03|5822.73|5822.03|5822.73|5822.03|28
1728899710000|2024-10-14 09:55:10|||||||||32
1728899720000|2024-10-14 09:55:20|||||||||18
1728899730000|2024-10-14 09:55:30|||||||||2
1728899740000|2024-10-14 09:55:40|||||||||25
1728899750000|2024-10-14 09:55:50|||||||||11
1728899760000|2024-10-14 09:56:00|5822.48|5821.78|5822.48|5821.78|5822.48|5821.78|5822.48|5821.78|17
1728899780000|2024-10-14 09:56:20|||||||||5
1728899790000|2024-10-14 09:56:30|||||||||37
1728899800000|2024-10-14 09:56:40|5822.35|5821.65|5822.23|5821.53|5822.35|5821.65|5822.23|5821.53|9
1728899810000|2024-10-14 09:56:50|5821.98|5821.28|5822.23|5821.53|5822.23|5821.53|5821.98|5821.28|37
1728899820000|2024-10-14 09:57:00|||||||||19
1728899830000|2024-10-14 09:57:10|5822.1|5821.4|5821.98|5821.28|5822.1|5821.4|5821.98|5821.28|12
1728899840000|2024-10-14 09:57:20|||||||||4
1728899850000|2024-10-14 09:57:30|5822.23|5821.53|5822.23|5821.53|5822.48|5821.78|5822.23|5821.53|35
1728899860000|2024-10-14 09:57:40|||||||||1
1728899870000|2024-10-14 09:57:50|5822.48|5821.78|5822.23|5821.53|5822.48|5821.78|5822.23|5821.53|25
1728899880000|2024-10-14 09:58:00|5822.35|5821.65|5822.48|5821.78|5822.48|5821.78|5822.23|5821.53|15
1728899890000|2024-10-14 09:58:10|5822.23|5821.53|5822.23|5821.53|5822.23|5821.53|5822.23|5821.53|6
1728899900000|2024-10-14 09:58:20|||||||||1
1728899910000|2024-10-14 09:58:30|5822.48|5821.78|5822.48|5821.78|5822.48|5821.78|5822.48|5821.78|21
1728899920000|2024-10-14 09:58:40|5822.35|5821.65|5822.48|5821.78|5822.48|5821.78|5822.35|5821.65|31
1728899930000|2024-10-14 09:58:50|||||||||6
1728899940000|2024-10-14 09:59:00|5822.23|5821.53|5822.48|5821.78|5822.48|5821.78|5822.23|5821.53|18
1728899950000|2024-10-14 09:59:10|||||||||3
1728899970000|2024-10-14 09:59:30|||||||||9
1728899980000|2024-10-14 09:59:40|||||||||28
1728899990000|2024-10-14 09:59:50|||||||||27
1728900000000|2024-10-14 10:00:00|5822.73|5822.03|5823.23|5822.53|5823.48|5822.78|5822.48|5821.78|331
1728900010000|2024-10-14 10:00:10|5823.48|5822.78|5823.48|5822.78|5823.73|5823.03|5823.48|5822.78|31
1728900020000|2024-10-14 10:00:20|5823.73|5823.03|5823.98|5823.28|5823.98|5823.28|5823.48|5822.78|59
1728900030000|2024-10-14 10:00:30|5823.73|5823.03|5823.98|5823.28|5823.98|5823.28|5823.73|5823.03|61
1728900040000|2024-10-14 10:00:40|||||||||93
1728900050000|2024-10-14 10:00:50|5823.73|5823.03|5823.48|5822.78|5823.73|5823.03|5823.48|5822.78|104
1728900060000|2024-10-14 10:01:00|5823.98|5823.28|5823.48|5822.78|5823.98|5823.28|5823.48|5822.78|128
1728900070000|2024-10-14 10:01:10|5823.23|5822.53|5822.98|5822.28|5823.23|5822.53|5822.98|5822.28|57
1728900080000|2024-10-14 10:01:20|5823.23|5822.53|5822.98|5822.28|5823.23|5822.53|5822.73|5822.03|26
1728900090000|2024-10-14 10:01:30|5822.73|5822.03|5822.98|5822.28|5822.98|5822.28|5822.73|5822.03|14
1728900100000|2024-10-14 10:01:40|5823.23|5822.53|5822.98|5822.28|5823.23|5822.53|5822.98|5822.28|26
1728900110000|2024-10-14 10:01:50|||||||||4
1728900120000|2024-10-14 10:02:00|5823.23|5822.53|5823.23|5822.53|5823.23|5822.53|5823.23|5822.53|39
1728900130000|2024-10-14 10:02:10|||||||||16
1728900140000|2024-10-14 10:02:20|5823.48|5822.78|5823.23|5822.53|5823.48|5822.78|5823.23|5822.53|61
1728900160000|2024-10-14 10:02:40|5823.48|5822.78|5823.48|5822.78|5823.48|5822.78|5823.48|5822.78|17
1728900180000|2024-10-14 10:03:00|5823.73|5823.03|5823.73|5823.03|5823.98|5823.28|5823.73|5823.03|130
1728900190000|2024-10-14 10:03:10|5823.48|5822.78|5823.48|5822.78|5823.48|5822.78|5823.48|5822.78|28
1728900200000|2024-10-14 10:03:20|5823.73|5823.03|5823.98|5823.28|5823.98|5823.28|5823.73|5823.03|34
1728900210000|2024-10-14 10:03:30|5823.73|5823.03|5823.73|5823.03|5823.73|5823.03|5823.73|5823.03|57
1728900220000|2024-10-14 10:03:40|||||||||13
1728900230000|2024-10-14 10:03:50|5823.98|5823.28|5823.98|5823.28|5823.98|5823.28|5823.98|5823.28|10
1728900240000|2024-10-14 10:04:00|5823.73|5823.03|5823.73|5823.03|5823.73|5823.03|5823.73|5823.03|19
1728900250000|2024-10-14 10:04:10|||||||||5
1728900260000|2024-10-14 10:04:20|||||||||4
1728900280000|2024-10-14 10:04:40|||||||||35
1728900290000|2024-10-14 10:04:50|5823.98|5823.28|5823.73|5823.03|5823.98|5823.28|5823.73|5823.03|31
1728900300000|2024-10-14 10:05:00|5823.98|5823.28|5823.98|5823.28|5823.98|5823.28|5823.73|5823.03|47
1728900310000|2024-10-14 10:05:10|||||||||14
1728900320000|2024-10-14 10:05:20|5823.73|5823.03|5823.73|5823.03|5823.73|5823.03|5823.73|5823.03|13
1728900330000|2024-10-14 10:05:30|5823.98|5823.28|5823.98|5823.28|5823.98|5823.28|5823.98|5823.28|56
1728900340000|2024-10-14 10:05:40|5823.73|5823.03|5823.73|5823.03|5823.73|5823.03|5823.73|5823.03|14
1728900350000|2024-10-14 10:05:50|||||||||15
1728900360000|2024-10-14 10:06:00|5823.48|5822.78|5823.48|5822.78|5823.48|5822.78|5823.48|5822.78|69
1728900370000|2024-10-14 10:06:10|||||||||21
1728900380000|2024-10-14 10:06:20|5823.73|5823.03|5823.73|5823.03|5823.73|5823.03|5823.73|5823.03|30
1728900400000|2024-10-14 10:06:40|5823.98|5823.28|5823.98|5823.28|5823.98|5823.28|5823.98|5823.28|14
1728900410000|2024-10-14 10:06:50|5824.1|5823.4|5824.23|5823.53|5824.23|5823.53|5823.98|5823.28|71
1728900420000|2024-10-14 10:07:00|||||||||54
1728900430000|2024-10-14 10:07:10|5824.48|5823.78|5824.48|5823.78|5824.48|5823.78|5824.48|5823.78|134
1728900440000|2024-10-14 10:07:20|5824.73|5824.03|5824.73|5824.03|5824.73|5824.03|5824.73|5824.03|93
1728900450000|2024-10-14 10:07:30|||||||||2
1728900460000|2024-10-14 10:07:40|||||||||2
1728900470000|2024-10-14 10:07:50|5824.48|5823.78|5824.48|5823.78|5824.48|5823.78|5824.48|5823.78|96
1728900490000|2024-10-14 10:08:10|||||||||5
1728900500000|2024-10-14 10:08:20|||||||||11
1728900530000|2024-10-14 10:08:50|5824.73|5824.03|5824.73|5824.03|5824.73|5824.03|5824.73|5824.03|52
1728900540000|2024-10-14 10:09:00|5824.98|5824.28|5824.73|5824.03|5824.98|5824.28|5824.73|5824.03|69
1728900550000|2024-10-14 10:09:10|5824.98|5824.28|5824.98|5824.28|5824.98|5824.28|5824.98|5824.28|8
1728900560000|2024-10-14 10:09:20|5824.85|5824.15|5824.73|5824.03|5824.85|5824.15|5824.73|5824.03|22
1728900570000|2024-10-14 10:09:30|5824.98|5824.28|5824.73|5824.03|5824.98|5824.28|5824.73|5824.03|19
1728900580000|2024-10-14 10:09:40|5824.98|5824.28|5824.98|5824.28|5824.98|5824.28|5824.98|5824.28|22
1728900590000|2024-10-14 10:09:50|||||||||10
1728900600000|2024-10-14 10:10:00|5824.73|5824.03|5824.73|5824.03|5824.73|5824.03|5824.48|5823.78|74
1728900610000|2024-10-14 10:10:10|5824.48|5823.78|5824.48|5823.78|5824.73|5824.03|5824.48|5823.78|26
1728900620000|2024-10-14 10:10:20|5824.6|5823.9|5824.98|5824.28|5824.98|5824.28|5824.48|5823.78|62
1728900630000|2024-10-14 10:10:30|5824.73|5824.03|5824.73|5824.03|5824.73|5824.03|5824.73|5824.03|31
1728900640000|2024-10-14 10:10:40|5824.98|5824.28|5824.85|5824.15|5824.98|5824.28|5824.85|5824.15|15
1728900650000|2024-10-14 10:10:50|5824.73|5824.03|5824.73|5824.03|5824.73|5824.03|5824.73|5824.03|4
1728900670000|2024-10-14 10:11:10|5824.48|5823.78|5824.48|5823.78|5824.48|5823.78|5824.48|5823.78|35
1728900680000|2024-10-14 10:11:20|||||||||5
1728900690000|2024-10-14 10:11:30|||||||||2
1728900700000|2024-10-14 10:11:40|5824.73|5824.03|5824.73|5824.03|5824.73|5824.03|5824.73|5824.03|17
1728900710000|2024-10-14 10:11:50|5824.48|5823.78|5824.48|5823.78|5824.48|5823.78|5824.48|5823.78|26
1728900720000|2024-10-14 10:12:00|||||||||1
1728900730000|2024-10-14 10:12:10|5824.73|5824.03|5824.73|5824.03|5824.73|5824.03|5824.73|5824.03|13
1728900740000|2024-10-14 10:12:20|5824.98|5824.28|5824.73|5824.03|5824.98|5824.28|5824.73|5824.03|71
1728900750000|2024-10-14 10:12:30|5824.48|5823.78|5824.48|5823.78|5824.48|5823.78|5824.48|5823.78|27
1728900760000|2024-10-14 10:12:40|||||||||2
1728900780000|2024-10-14 10:13:00|5824.73|5824.03|5824.73|5824.03|5824.73|5824.03|5824.73|5824.03|48
1728900790000|2024-10-14 10:13:10|||||||||1
1728900800000|2024-10-14 10:13:20|||||||||36
1728900810000|2024-10-14 10:13:30|5824.85|5824.15|5824.98|5824.28|5824.98|5824.28|5824.73|5824.03|50
1728900820000|2024-10-14 10:13:40|5824.73|5824.03|5824.98|5824.28|5824.98|5824.28|5824.73|5824.03|17
1728900830000|2024-10-14 10:13:50|5824.73|5824.03|5824.73|5824.03|5824.73|5824.03|5824.73|5824.03|16
1728900840000|2024-10-14 10:14:00|5824.98|5824.28|5824.98|5824.28|5824.98|5824.28|5824.98|5824.28|12
1728900860000|2024-10-14 10:14:20|5825.1|5824.4|5825.1|5824.4|5825.1|5824.4|5825.1|5824.4|64
1728900870000|2024-10-14 10:14:30|5825.23|5824.53|5824.98|5824.28|5825.23|5824.53|5824.98|5824.28|4
1728900880000|2024-10-14 10:14:40|||||||||1
1728900900000|2024-10-14 10:15:00|||||||||5
1728900910000|2024-10-14 10:15:10|||||||||15
1728900920000|2024-10-14 10:15:20|5824.85|5824.15|5824.98|5824.28|5824.98|5824.28|5824.85|5824.15|47
1728900930000|2024-10-14 10:15:30|5825.23|5824.53|5824.98|5824.28|5825.23|5824.53|5824.98|5824.28|37
1728900940000|2024-10-14 10:15:40|||||||||1
1728900950000|2024-10-14 10:15:50|||||||||5
1728900960000|2024-10-14 10:16:00|||||||||5
1728900980000|2024-10-14 10:16:20|||||||||1
1728900990000|2024-10-14 10:16:30|||||||||2
1728901000000|2024-10-14 10:16:40|5825.48|5824.78|5826.73|5826.03|5826.73|5826.03|5825.48|5824.78|806
1728901010000|2024-10-14 10:16:50|5826.98|5826.28|5826.98|5826.28|5827.23|5826.53|5826.98|5826.28|220
1728901020000|2024-10-14 10:17:00|5827.23|5826.53|5827.23|5826.53|5827.23|5826.53|5826.98|5826.28|113
1728901030000|2024-10-14 10:17:10|5827.73|5827.03|5827.98|5827.28|5827.98|5827.28|5827.48|5826.78|133
1728901040000|2024-10-14 10:17:20|5829.23|5828.53|5829.73|5829.03|5829.73|5829.03|5829.23|5828.53|555
1728901050000|2024-10-14 10:17:30|5828.73|5828.03|5828.48|5827.78|5828.73|5828.03|5828.48|5827.78|210
1728901060000|2024-10-14 10:17:40|||||||||26
1728901070000|2024-10-14 10:17:50|5828.23|5827.53|5827.98|5827.28|5828.23|5827.53|5827.98|5827.28|45
1728901080000|2024-10-14 10:18:00|5827.73|5827.03|5827.73|5827.03|5827.98|5827.28|5827.73|5827.03|34
1728901090000|2024-10-14 10:18:10|||||||||23
1728901100000|2024-10-14 10:18:20|5827.48|5826.78|5827.73|5827.03|5827.73|5827.03|5827.48|5826.78|91
1728901110000|2024-10-14 10:18:30|5827.98|5827.28|5827.85|5827.15|5827.98|5827.28|5827.73|5827.03|42
1728901120000|2024-10-14 10:18:40|5827.73|5827.03|5827.73|5827.03|5827.73|5827.03|5827.73|5827.03|10
1728901130000|2024-10-14 10:18:50|5827.48|5826.78|5827.98|5827.28|5827.98|5827.28|5827.48|5826.78|14
1728901140000|2024-10-14 10:19:00|5827.73|5827.03|5827.73|5827.03|5827.98|5827.28|5827.73|5827.03|27
1728901150000|2024-10-14 10:19:10|5827.98|5827.28|5827.73|5827.03|5827.98|5827.28|5827.73|5827.03|43
1728901160000|2024-10-14 10:19:20|5827.48|5826.78|5827.73|5827.03|5827.73|5827.03|5827.48|5826.78|49
1728901170000|2024-10-14 10:19:30|5827.48|5826.78|5827.73|5827.03|5827.73|5827.03|5827.48|5826.78|13
1728901180000|2024-10-14 10:19:40|5827.48|5826.78|5827.85|5827.15|5827.98|5827.28|5827.48|5826.78|14
1728901190000|2024-10-14 10:19:50|5827.73|5827.03|5827.98|5827.28|5827.98|5827.28|5827.73|5827.03|3
1728901200000|2024-10-14 10:20:00|5828.23|5827.53|5828.23|5827.53|5828.23|5827.53|5828.1|5827.4|71
1728901210000|2024-10-14 10:20:10|5828.1|5827.4|5827.98|5827.28|5828.23|5827.53|5827.98|5827.28|40
1728901220000|2024-10-14 10:20:20|||||||||35
1728901230000|2024-10-14 10:20:30|||||||||2
1728901240000|2024-10-14 10:20:40|||||||||16
1728901260000|2024-10-14 10:21:00|5827.73|5827.03|5827.98|5827.28|5827.98|5827.28|5827.73|5827.03|125
1728901270000|2024-10-14 10:21:10|5828.23|5827.53|5828.48|5827.78|5828.48|5827.78|5828.23|5827.53|52
1728901280000|2024-10-14 10:21:20|5828.73|5828.03|5828.73|5828.03|5828.73|5828.03|5828.73|5828.03|63
1728901290000|2024-10-14 10:21:30|5828.48|5827.78|5828.48|5827.78|5828.48|5827.78|5828.35|5827.65|77
1728901300000|2024-10-14 10:21:40|5828.23|5827.53|5828.48|5827.78|5828.48|5827.78|5828.23|5827.53|8
1728901310000|2024-10-14 10:21:50|||||||||4
1728901320000|2024-10-14 10:22:00|5828.23|5827.53|5828.48|5827.78|5828.48|5827.78|5828.23|5827.53|49
1728901340000|2024-10-14 10:22:20|5828.73|5828.03|5828.73|5828.03|5828.73|5828.03|5828.48|5827.78|60
1728901350000|2024-10-14 10:22:30|5828.6|5827.9|5828.48|5827.78|5828.6|5827.9|5828.48|5827.78|11
1728901360000|2024-10-14 10:22:40|||||||||5
1728901370000|2024-10-14 10:22:50|5828.73|5828.03|5828.73|5828.03|5828.73|5828.03|5828.73|5828.03|12
1728901380000|2024-10-14 10:23:00|5828.6|5827.9|5828.48|5827.78|5828.6|5827.9|5828.48|5827.78|5
1728901400000|2024-10-14 10:23:20|||||||||2
1728901420000|2024-10-14 10:23:40|5828.73|5828.03|5828.48|5827.78|5828.73|5828.03|5828.48|5827.78|28
1728901430000|2024-10-14 10:23:50|||||||||5
1728901440000|2024-10-14 10:24:00|5828.23|5827.53|5828.48|5827.78|5828.48|5827.78|5828.23|5827.53|95
1728901450000|2024-10-14 10:24:10|5828.73|5828.03|5828.48|5827.78|5828.73|5828.03|5828.48|5827.78|20
1728901460000|2024-10-14 10:24:20|5828.6|5827.9|5828.73|5828.03|5828.73|5828.03|5828.6|5827.9|36
1728901470000|2024-10-14 10:24:30|||||||||2
1728901480000|2024-10-14 10:24:40|5828.6|5827.9|5829.23|5828.53|5829.23|5828.53|5828.6|5827.9|43
1728901490000|2024-10-14 10:24:50|5828.98|5828.28|5828.73|5828.03|5828.98|5828.28|5828.73|5828.03|44
1728901500000|2024-10-14 10:25:00|5828.6|5827.9|5828.48|5827.78|5828.6|5827.9|5828.48|5827.78|87
1728901510000|2024-10-14 10:25:10|5828.35|5827.65|5828.23|5827.53|5828.48|5827.78|5828.23|5827.53|41
1728901520000|2024-10-14 10:25:20|5827.98|5827.28|5827.98|5827.28|5827.98|5827.28|5827.98|5827.28|23
1728901530000|2024-10-14 10:25:30|5827.73|5827.03|5827.73|5827.03|5827.73|5827.03|5827.73|5827.03|49
1728901540000|2024-10-14 10:25:40|5827.48|5826.78|5827.48|5826.78|5827.48|5826.78|5827.48|5826.78|24
1728901550000|2024-10-14 10:25:50|||||||||3
1728901570000|2024-10-14 10:26:10|5827.73|5827.03|5827.73|5827.03|5827.73|5827.03|5827.73|5827.03|27
1728901590000|2024-10-14 10:26:30|||||||||2
1728901600000|2024-10-14 10:26:40|5827.48|5826.78|5827.48|5826.78|5827.73|5827.03|5827.48|5826.78|82
1728901610000|2024-10-14 10:26:50|5827.73|5827.03|5827.73|5827.03|5827.73|5827.03|5827.48|5826.78|33
1728901620000|2024-10-14 10:27:00|5827.48|5826.78|5827.48|5826.78|5827.48|5826.78|5827.48|5826.78|36
1728901630000|2024-10-14 10:27:10|5827.23|5826.53|5827.48|5826.78|5827.48|5826.78|5827.23|5826.53|47
1728901640000|2024-10-14 10:27:20|5827.73|5827.03|5827.73|5827.03|5827.73|5827.03|5827.73|5827.03|47
1728901650000|2024-10-14 10:27:30|||||||||1
1728901660000|2024-10-14 10:27:40|5827.48|5826.78|5827.23|5826.53|5827.48|5826.78|5827.23|5826.53|37
1728901670000|2024-10-14 10:27:50|||||||||11
1728901680000|2024-10-14 10:28:00|5826.98|5826.28|5826.98|5826.28|5826.98|5826.28|5826.98|5826.28|51
1728901690000|2024-10-14 10:28:10|||||||||12
1728901710000|2024-10-14 10:28:30|5826.73|5826.03|5826.73|5826.03|5826.73|5826.03|5826.73|5826.03|16
1728901720000|2024-10-14 10:28:40|||||||||1
1728901730000|2024-10-14 10:28:50|5826.98|5826.28|5826.73|5826.03|5827.1|5826.4|5826.73|5826.03|53
1728901740000|2024-10-14 10:29:00|||||||||14
1728901760000|2024-10-14 10:29:20|||||||||4
1728901770000|2024-10-14 10:29:30|5826.23|5825.53|5826.48|5825.78|5826.48|5825.78|5826.23|5825.53|65
1728901780000|2024-10-14 10:29:40|||||||||22
1728901790000|2024-10-14 10:29:50|5826.23|5825.53|5825.98|5825.28|5826.23|5825.53|5825.98|5825.28|43
1728901800000|2024-10-14 10:30:00|5826.23|5825.53|5826.23|5825.53|5826.23|5825.53|5825.98|5825.28|70
1728901810000|2024-10-14 10:30:10|5826.48|5825.78|5826.48|5825.78|5826.48|5825.78|5826.48|5825.78|9
1728901820000|2024-10-14 10:30:20|5826.23|5825.53|5825.98|5825.28|5826.23|5825.53|5825.98|5825.28|198
1728901830000|2024-10-14 10:30:30|5826.23|5825.53|5826.73|5826.03|5826.73|5826.03|5826.23|5825.53|140
1728901840000|2024-10-14 10:30:40|||||||||164
1728901850000|2024-10-14 10:30:50|5826.98|5826.28|5826.98|5826.28|5826.98|5826.28|5826.98|5826.28|51
1728901860000|2024-10-14 10:31:00|5827.48|5826.78|5827.48|5826.78|5827.48|5826.78|5827.23|5826.53|174
1728901870000|2024-10-14 10:31:10|5827.23|5826.53|5827.23|5826.53|5827.23|5826.53|5827.23|5826.53|58
1728901880000|2024-10-14 10:31:20|5827.35|5826.65|5827.23|5826.53|5827.48|5826.78|5827.23|5826.53|30
1728901890000|2024-10-14 10:31:30|5827.35|5826.65|5827.23|5826.53|5827.48|5826.78|5827.23|5826.53|51
1728901900000|2024-10-14 10:31:40|5827.48|5826.78|5827.48|5826.78|5827.48|5826.78|5827.23|5826.53|63
1728901910000|2024-10-14 10:31:50|5827.35|5826.65|5827.98|5827.28|5827.98|5827.28|5827.35|5826.65|20
1728901920000|2024-10-14 10:32:00|5827.73|5827.03|5827.73|5827.03|5827.98|5827.28|5827.73|5827.03|87
1728901930000|2024-10-14 10:32:10|5827.98|5827.28|5827.73|5827.03|5827.98|5827.28|5827.73|5827.03|24
1728901940000|2024-10-14 10:32:20|5827.98|5827.28|5827.73|5827.03|5827.98|5827.28|5827.73|5827.03|42
1728901950000|2024-10-14 10:32:30|5827.48|5826.78|5827.73|5827.03|5827.73|5827.03|5827.48|5826.78|54
1728901960000|2024-10-14 10:32:40|5827.48|5826.78|5827.48|5826.78|5827.48|5826.78|5827.48|5826.78|26
1728901970000|2024-10-14 10:32:50|||||||||16
1728901980000|2024-10-14 10:33:00|5827.23|5826.53|5827.48|5826.78|5827.48|5826.78|5826.98|5826.28|49
1728901990000|2024-10-14 10:33:10|||||||||22
1728902000000|2024-10-14 10:33:20|||||||||59
1728902010000|2024-10-14 10:33:30|||||||||43
1728902020000|2024-10-14 10:33:40|||||||||20
1728902030000|2024-10-14 10:33:50|5827.35|5826.65|5827.23|5826.53|5827.35|5826.65|5827.23|5826.53|22
1728902040000|2024-10-14 10:34:00|5827.48|5826.78|5827.48|5826.78|5827.48|5826.78|5827.48|5826.78|15
1728902050000|2024-10-14 10:34:10|5827.23|5826.53|5827.23|5826.53|5827.23|5826.53|5827.23|5826.53|10
1728902060000|2024-10-14 10:34:20|||||||||15
1728902070000|2024-10-14 10:34:30|5827.48|5826.78|5827.48|5826.78|5827.48|5826.78|5827.48|5826.78|4
1728902080000|2024-10-14 10:34:40|||||||||4
1728902100000|2024-10-14 10:35:00|||||||||13
1728902110000|2024-10-14 10:35:10|||||||||4
1728902120000|2024-10-14 10:35:20|5827.23|5826.53|5826.98|5826.28|5827.48|5826.78|5826.98|5826.28|72
1728902130000|2024-10-14 10:35:30|||||||||2
1728902140000|2024-10-14 10:35:40|5827.1|5826.4|5827.23|5826.53|5827.23|5826.53|5827.1|5826.4|12
1728902150000|2024-10-14 10:35:50|||||||||25
1728902160000|2024-10-14 10:36:00|||||||||1
1728902170000|2024-10-14 10:36:10|||||||||12
1728902180000|2024-10-14 10:36:20|||||||||1
1728902190000|2024-10-14 10:36:30|||||||||2
1728902200000|2024-10-14 10:36:40|||||||||1
1728902210000|2024-10-14 10:36:50|5826.98|5826.28|5826.98|5826.28|5826.98|5826.28|5826.98|5826.28|14
1728902220000|2024-10-14 10:37:00|5827.23|5826.53|5827.23|5826.53|5827.23|5826.53|5826.98|5826.28|20
1728902240000|2024-10-14 10:37:20|5827.35|5826.65|5827.23|5826.53|5827.48|5826.78|5827.23|5826.53|18
1728902250000|2024-10-14 10:37:30|||||||||3
1728902260000|2024-10-14 10:37:40|||||||||1
1728902270000|2024-10-14 10:37:50|||||||||53
1728902290000|2024-10-14 10:38:10|5827.1|5826.4|5826.98|5826.28|5827.1|5826.4|5826.98|5826.28|44
1728902300000|2024-10-14 10:38:20|5827.23|5826.53|5826.98|5826.28|5827.23|5826.53|5826.98|5826.28|60
1728902330000|2024-10-14 10:38:50|||||||||1
1728902340000|2024-10-14 10:39:00|5826.85|5826.15|5826.98|5826.28|5826.98|5826.28|5826.85|5826.15|47
1728902350000|2024-10-14 10:39:10|||||||||5
1728902360000|2024-10-14 10:39:20|||||||||15
1728902370000|2024-10-14 10:39:30|5826.85|5826.15|5826.98|5826.28|5826.98|5826.28|5826.73|5826.03|48
1728902380000|2024-10-14 10:39:40|||||||||26
1728902390000|2024-10-14 10:39:50|||||||||15
1728902400000|2024-10-14 10:40:00|||||||||24
1728902410000|2024-10-14 10:40:10|5826.85|5826.15|5826.98|5826.28|5826.98|5826.28|5826.85|5826.15|10
1728902420000|2024-10-14 10:40:20|5826.85|5826.15|5826.85|5826.15|5826.98|5826.28|5826.73|5826.03|41
1728902430000|2024-10-14 10:40:30|5826.98|5826.28|5826.98|5826.28|5826.98|5826.28|5826.85|5826.15|16
1728902440000|2024-10-14 10:40:40|||||||||13
1728902450000|2024-10-14 10:40:50|||||||||2
1728902460000|2024-10-14 10:41:00|||||||||23
1728902470000|2024-10-14 10:41:10|||||||||5
1728902490000|2024-10-14 10:41:30|5827.23|5826.53|5827.23|5826.53|5827.23|5826.53|5827.23|5826.53|40
1728902500000|2024-10-14 10:41:40|||||||||100
1728902510000|2024-10-14 10:41:50|5826.98|5826.28|5826.98|5826.28|5826.98|5826.28|5826.98|5826.28|41
1728902520000|2024-10-14 10:42:00|5826.73|5826.03|5826.98|5826.28|5826.98|5826.28|5826.73|5826.03|19
1728902550000|2024-10-14 10:42:30|||||||||10
1728902560000|2024-10-14 10:42:40|5827.23|5826.53|5827.23|5826.53|5827.23|5826.53|5827.23|5826.53|8
1728902570000|2024-10-14 10:42:50|||||||||4
1728902600000|2024-10-14 10:43:20|5826.98|5826.28|5826.98|5826.28|5826.98|5826.28|5826.98|5826.28|24
1728902610000|2024-10-14 10:43:30|5826.73|5826.03|5826.73|5826.03|5826.73|5826.03|5826.73|5826.03|37
1728902620000|2024-10-14 10:43:40|5826.48|5825.78|5826.48|5825.78|5826.48|5825.78|5826.48|5825.78|42
1728902630000|2024-10-14 10:43:50|5826.73|5826.03|5827.23|5826.53|5827.23|5826.53|5826.73|5826.03|94
1728902640000|2024-10-14 10:44:00|5826.98|5826.28|5826.73|5826.03|5826.98|5826.28|5826.73|5826.03|38
1728902650000|2024-10-14 10:44:10|5826.6|5825.9|5826.73|5826.03|5826.73|5826.03|5826.6|5825.9|13
1728902670000|2024-10-14 10:44:30|5826.48|5825.78|5826.48|5825.78|5826.48|5825.78|5826.48|5825.78|42
1728902680000|2024-10-14 10:44:40|||||||||4
1728902690000|2024-10-14 10:44:50|||||||||2
1728902700000|2024-10-14 10:45:00|||||||||2
1728902720000|2024-10-14 10:45:20|||||||||1
1728902730000|2024-10-14 10:45:30|||||||||6
1728902740000|2024-10-14 10:45:40|||||||||18
1728902770000|2024-10-14 10:46:10|5826.23|5825.53|5826.23|5825.53|5826.23|5825.53|5826.23|5825.53|75
1728902780000|2024-10-14 10:46:20|||||||||95
1728902790000|2024-10-14 10:46:30|||||||||13
1728902800000|2024-10-14 10:46:40|||||||||53
1728902810000|2024-10-14 10:46:50|||||||||2
1728902830000|2024-10-14 10:47:10|||||||||35
1728902840000|2024-10-14 10:47:20|5825.98|5825.28|5825.98|5825.28|5825.98|5825.28|5825.98|5825.28|60
1728902850000|2024-10-14 10:47:30|||||||||15
1728902860000|2024-10-14 10:47:40|||||||||14
1728902870000|2024-10-14 10:47:50|5826.23|5825.53|5825.98|5825.28|5826.23|5825.53|5825.98|5825.28|49
1728902880000|2024-10-14 10:48:00|||||||||11
1728902890000|2024-10-14 10:48:10|5826.23|5825.53|5825.73|5825.03|5826.23|5825.53|5825.73|5825.03|73
1728902900000|2024-10-14 10:48:20|5825.48|5824.78|5825.73|5825.03|5825.73|5825.03|5825.48|5824.78|45
1728902920000|2024-10-14 10:48:40|||||||||6
1728902930000|2024-10-14 10:48:50|||||||||10
1728902950000|2024-10-14 10:49:10|||||||||24
1728902960000|2024-10-14 10:49:20|||||||||7
1728902970000|2024-10-14 10:49:30|5825.23|5824.53|5825.23|5824.53|5825.23|5824.53|5825.23|5824.53|216
1728902980000|2024-10-14 10:49:40|||||||||1
1728902990000|2024-10-14 10:49:50|||||||||6
1728903000000|2024-10-14 10:50:00|||||||||3
1728903010000|2024-10-14 10:50:10|||||||||5
1728903020000|2024-10-14 10:50:20|5824.98|5824.28|5825.23|5824.53|5825.23|5824.53|5824.98|5824.28|89
1728903030000|2024-10-14 10:50:30|||||||||9
1728903040000|2024-10-14 10:50:40|||||||||9
1728903050000|2024-10-14 10:50:50|5824.73|5824.03|5824.73|5824.03|5824.73|5824.03|5824.73|5824.03|87
1728903060000|2024-10-14 10:51:00|5824.98|5824.28|5825.73|5825.03|5825.73|5825.03|5824.98|5824.28|354
1728903070000|2024-10-14 10:51:10|5825.98|5825.28|5825.98|5825.28|5825.98|5825.28|5825.98|5825.28|168
1728903080000|2024-10-14 10:51:20|||||||||8
1728903090000|2024-10-14 10:51:30|||||||||16
1728903100000|2024-10-14 10:51:40|5826.23|5825.53|5826.23|5825.53|5826.23|5825.53|5826.23|5825.53|24
1728903110000|2024-10-14 10:51:50|||||||||23
1728903120000|2024-10-14 10:52:00|5825.98|5825.28|5825.98|5825.28|5825.98|5825.28|5825.98|5825.28|33
1728903130000|2024-10-14 10:52:10|5826.23|5825.53|5826.23|5825.53|5826.23|5825.53|5826.23|5825.53|2
1728903150000|2024-10-14 10:52:30|||||||||18
1728903160000|2024-10-14 10:52:40|||||||||5
1728903170000|2024-10-14 10:52:50|5825.98|5825.28|5825.98|5825.28|5825.98|5825.28|5825.85|5825.15|53
1728903180000|2024-10-14 10:53:00|5825.85|5825.15|5825.73|5825.03|5825.98|5825.28|5825.73|5825.03|28
1728903190000|2024-10-14 10:53:10|||||||||6
1728903200000|2024-10-14 10:53:20|||||||||7
1728903210000|2024-10-14 10:53:30|||||||||10
1728903220000|2024-10-14 10:53:40|||||||||10
1728903230000|2024-10-14 10:53:50|||||||||1
1728903240000|2024-10-14 10:54:00|||||||||60
1728903250000|2024-10-14 10:54:10|5825.6|5824.9|5825.48|5824.78|5825.6|5824.9|5825.48|5824.78|71
1728903270000|2024-10-14 10:54:30|||||||||12
1728903280000|2024-10-14 10:54:40|||||||||2
1728903290000|2024-10-14 10:54:50|||||||||2
1728903300000|2024-10-14 10:55:00|5824.73|5824.03|5824.85|5824.15|5824.98|5824.28|5824.73|5824.03|335
1728903310000|2024-10-14 10:55:10|5824.73|5824.03|5824.98|5824.28|5824.98|5824.28|5824.73|5824.03|23
1728903330000|2024-10-14 10:55:30|5824.73|5824.03|5824.73|5824.03|5824.73|5824.03|5824.73|5824.03|86
1728903340000|2024-10-14 10:55:40|5824.6|5823.9|5824.73|5824.03|5824.73|5824.03|5824.6|5823.9|48
1728903350000|2024-10-14 10:55:50|||||||||2
1728903360000|2024-10-14 10:56:00|||||||||1
1728903370000|2024-10-14 10:56:10|||||||||61
1728903380000|2024-10-14 10:56:20|||||||||26
1728903390000|2024-10-14 10:56:30|||||||||62
1728903400000|2024-10-14 10:56:40|||||||||16
1728903410000|2024-10-14 10:56:50|||||||||1
1728903420000|2024-10-14 10:57:00|5824.48|5823.78|5824.48|5823.78|5824.48|5823.78|5824.48|5823.78|21
1728903430000|2024-10-14 10:57:10|5824.73|5824.03|5824.73|5824.03|5824.73|5824.03|5824.73|5824.03|9
1728903440000|2024-10-14 10:57:20|||||||||5
1728903450000|2024-10-14 10:57:30|5824.98|5824.28|5824.98|5824.28|5824.98|5824.28|5824.98|5824.28|11
1728903460000|2024-10-14 10:57:40|5824.73|5824.03|5824.73|5824.03|5824.73|5824.03|5824.73|5824.03|25
1728903470000|2024-10-14 10:57:50|5824.98|5824.28|5825.23|5824.53|5825.23|5824.53|5824.98|5824.28|76
1728903480000|2024-10-14 10:58:00|5824.48|5823.78|5824.73|5824.03|5824.73|5824.03|5824.48|5823.78|141
1728903490000|2024-10-14 10:58:10|5824.48|5823.78|5824.48|5823.78|5824.48|5823.78|5824.48|5823.78|11
1728903500000|2024-10-14 10:58:20|||||||||3
1728903510000|2024-10-14 10:58:30|||||||||34
1728903520000|2024-10-14 10:58:40|5824.73|5824.03|5824.48|5823.78|5824.73|5824.03|5824.48|5823.78|14
1728903530000|2024-10-14 10:58:50|||||||||39
1728903540000|2024-10-14 10:59:00|5824.35|5823.65|5824.48|5823.78|5824.48|5823.78|5824.35|5823.65|28
1728903550000|2024-10-14 10:59:10|5824.73|5824.03|5824.48|5823.78|5824.73|5824.03|5824.48|5823.78|101
1728903560000|2024-10-14 10:59:20|||||||||15
1728903570000|2024-10-14 10:59:30|5824.73|5824.03|5824.98|5824.28|5824.98|5824.28|5824.48|5823.78|62
1728903580000|2024-10-14 10:59:40|5825.23|5824.53|5825.23|5824.53|5825.23|5824.53|5825.23|5824.53|47
1728903590000|2024-10-14 10:59:50|5824.98|5824.28|5824.98|5824.28|5824.98|5824.28|5824.85|5824.15|72
1728903600000|2024-10-14 11:00:00|5824.73|5824.03|5824.73|5824.03|5824.98|5824.28|5824.73|5824.03|139
1728903610000|2024-10-14 11:00:10|||||||||32
1728903620000|2024-10-14 11:00:20|5824.98|5824.28|5824.98|5824.28|5824.98|5824.28|5824.98|5824.28|47
1728903630000|2024-10-14 11:00:30|5824.73|5824.03|5824.73|5824.03|5824.73|5824.03|5824.73|5824.03|78
1728903640000|2024-10-14 11:00:40|5824.98|5824.28|5824.98|5824.28|5824.98|5824.28|5824.98|5824.28|60
1728903650000|2024-10-14 11:00:50|5824.73|5824.03|5824.73|5824.03|5824.98|5824.28|5824.73|5824.03|89
1728903660000|2024-10-14 11:01:00|5824.85|5824.15|5824.6|5823.9|5824.85|5824.15|5824.48|5823.78|38
1728903670000|2024-10-14 11:01:10|5824.48|5823.78|5824.48|5823.78|5824.73|5824.03|5824.48|5823.78|50
1728903700000|2024-10-14 11:01:40|5824.23|5823.53|5824.23|5823.53|5824.23|5823.53|5824.23|5823.53|46
1728903710000|2024-10-14 11:01:50|||||||||3
1728903720000|2024-10-14 11:02:00|5823.98|5823.28|5823.98|5823.28|5823.98|5823.28|5823.98|5823.28|78
1728903730000|2024-10-14 11:02:10|5824.23|5823.53|5823.98|5823.28|5824.23|5823.53|5823.98|5823.28|19
1728903740000|2024-10-14 11:02:20|||||||||2
1728903750000|2024-10-14 11:02:30|5824.23|5823.53|5824.48|5823.78|5824.48|5823.78|5824.23|5823.53|32
1728903760000|2024-10-14 11:02:40|5824.23|5823.53|5824.1|5823.4|5824.35|5823.65|5823.98|5823.28|35
1728903770000|2024-10-14 11:02:50|5824.23|5823.53|5824.23|5823.53|5824.23|5823.53|5824.23|5823.53|38
1728903780000|2024-10-14 11:03:00|5824.1|5823.4|5823.23|5822.53|5824.1|5823.4|5823.23|5822.53|199
1728903790000|2024-10-14 11:03:10|||||||||3
1728903800000|2024-10-14 11:03:20|5822.48|5821.78|5822.48|5821.78|5822.48|5821.78|5822.48|5821.78|182
1728903810000|2024-10-14 11:03:30|5822.73|5822.03|5822.73|5822.03|5822.73|5822.03|5822.73|5822.03|20
1728903820000|2024-10-14 11:03:40|||||||||4
1728903830000|2024-10-14 11:03:50|5822.98|5822.28|5823.23|5822.53|5823.23|5822.53|5822.98|5822.28|254
1728903840000|2024-10-14 11:04:00|5823.48|5822.78|5822.98|5822.28|5823.48|5822.78|5822.98|5822.28|112
1728903850000|2024-10-14 11:04:10|||||||||6
1728903870000|2024-10-14 11:04:30|5822.73|5822.03|5822.98|5822.28|5822.98|5822.28|5822.73|5822.03|39
1728903880000|2024-10-14 11:04:40|5823.23|5822.53|5823.23|5822.53|5823.23|5822.53|5822.98|5822.28|46
1728903890000|2024-10-14 11:04:50|5822.98|5822.28|5822.98|5822.28|5823.23|5822.53|5822.98|5822.28|27
1728903900000|2024-10-14 11:05:00|5823.23|5822.53|5823.23|5822.53|5823.23|5822.53|5823.23|5822.53|15
1728903910000|2024-10-14 11:05:10|||||||||2
1728903920000|2024-10-14 11:05:20|||||||||53
1728903930000|2024-10-14 11:05:30|||||||||8
1728903940000|2024-10-14 11:05:40|5823.73|5823.03|5823.73|5823.03|5823.98|5823.28|5823.73|5823.03|144
1728903960000|2024-10-14 11:06:00|||||||||2
1728903980000|2024-10-14 11:06:20|5823.48|5822.78|5823.48|5822.78|5823.48|5822.78|5823.48|5822.78|86
1728903990000|2024-10-14 11:06:30|5823.73|5823.03|5823.73|5823.03|5823.73|5823.03|5823.73|5823.03|72
1728904000000|2024-10-14 11:06:40|5823.6|5822.9|5823.73|5823.03|5823.73|5823.03|5823.6|5822.9|28
1728904010000|2024-10-14 11:06:50|5823.48|5822.78|5823.6|5822.9|5823.73|5823.03|5823.48|5822.78|17
1728904020000|2024-10-14 11:07:00|5823.73|5823.03|5823.73|5823.03|5823.73|5823.03|5823.48|5822.78|17
1728904030000|2024-10-14 11:07:10|||||||||2
1728904040000|2024-10-14 11:07:20|||||||||6
1728904050000|2024-10-14 11:07:30|5823.48|5822.78|5823.48|5822.78|5823.6|5822.9|5823.48|5822.78|38
1728904060000|2024-10-14 11:07:40|||||||||13
1728904070000|2024-10-14 11:07:50|||||||||10
1728904090000|2024-10-14 11:08:10|5823.73|5823.03|5823.73|5823.03|5823.73|5823.03|5823.73|5823.03|20
1728904100000|2024-10-14 11:08:20|5823.48|5822.78|5823.48|5822.78|5823.48|5822.78|5823.48|5822.78|39
1728904110000|2024-10-14 11:08:30|5823.73|5823.03|5823.73|5823.03|5823.73|5823.03|5823.73|5823.03|7
1728904120000|2024-10-14 11:08:40|||||||||21
1728904130000|2024-10-14 11:08:50|5823.48|5822.78|5823.48|5822.78|5823.48|5822.78|5823.48|5822.78|6
1728904140000|2024-10-14 11:09:00|5823.6|5822.9|5823.73|5823.03|5823.73|5823.03|5823.6|5822.9|8
1728904160000|2024-10-14 11:09:20|||||||||1
1728904170000|2024-10-14 11:09:30|||||||||5
1728904180000|2024-10-14 11:09:40|5823.48|5822.78|5823.48|5822.78|5823.48|5822.78|5823.48|5822.78|28
1728904190000|2024-10-14 11:09:50|5823.23|5822.53|5823.23|5822.53|5823.23|5822.53|5823.23|5822.53|17
1728904210000|2024-10-14 11:10:10|5823.48|5822.78|5823.73|5823.03|5823.73|5823.03|5823.48|5822.78|62
1728904220000|2024-10-14 11:10:20|5823.48|5822.78|5823.48|5822.78|5823.48|5822.78|5823.48|5822.78|12
1728904230000|2024-10-14 11:10:30|||||||||12
1728904240000|2024-10-14 11:10:40|||||||||7
1728904250000|2024-10-14 11:10:50|5823.23|5822.53|5823.23|5822.53|5823.23|5822.53|5823.23|5822.53|6
1728904260000|2024-10-14 11:11:00|5823.35|5822.65|5823.48|5822.78|5823.48|5822.78|5823.23|5822.53|81
1728904270000|2024-10-14 11:11:10|5823.35|5822.65|5823.23|5822.53|5823.35|5822.65|5823.23|5822.53|11
1728904280000|2024-10-14 11:11:20|5823.48|5822.78|5823.48|5822.78|5823.48|5822.78|5823.35|5822.65|32
1728904290000|2024-10-14 11:11:30|5823.23|5822.53|5823.48|5822.78|5823.48|5822.78|5823.23|5822.53|34
1728904300000|2024-10-14 11:11:40|||||||||10
1728904310000|2024-10-14 11:11:50|5823.23|5822.53|5823.23|5822.53|5823.23|5822.53|5823.23|5822.53|37
1728904320000|2024-10-14 11:12:00|5823.48|5822.78|5823.48|5822.78|5823.48|5822.78|5823.48|5822.78|24
1728904330000|2024-10-14 11:12:10|5823.23|5822.53|5822.98|5822.28|5823.23|5822.53|5822.98|5822.28|38
1728904350000|2024-10-14 11:12:30|5822.73|5822.03|5822.73|5822.03|5822.73|5822.03|5822.73|5822.03|30
1728904360000|2024-10-14 11:12:40|5822.98|5822.28|5822.73|5822.03|5822.98|5822.28|5822.73|5822.03|91
1728904370000|2024-10-14 11:12:50|||||||||33
1728904380000|2024-10-14 11:13:00|5822.98|5822.28|5822.98|5822.28|5822.98|5822.28|5822.73|5822.03|34
1728904400000|2024-10-14 11:13:20|||||||||9
1728904410000|2024-10-14 11:13:30|5823.1|5822.4|5823.23|5822.53|5823.23|5822.53|5823.1|5822.4|8
1728904420000|2024-10-14 11:13:40|5822.98|5822.28|5822.98|5822.28|5822.98|5822.28|5822.98|5822.28|23
1728904430000|2024-10-14 11:13:50|5823.23|5822.53|5823.23|5822.53|5823.23|5822.53|5823.23|5822.53|19
1728904440000|2024-10-14 11:14:00|||||||||29
1728904450000|2024-10-14 11:14:10|5823.1|5822.4|5822.98|5822.28|5823.1|5822.4|5822.98|5822.28|10
1728904460000|2024-10-14 11:14:20|5823.23|5822.53|5823.23|5822.53|5823.23|5822.53|5823.23|5822.53|10
1728904470000|2024-10-14 11:14:30|5823.35|5822.65|5823.48|5822.78|5823.48|5822.78|5823.35|5822.65|36
1728904480000|2024-10-14 11:14:40|||||||||12
1728904490000|2024-10-14 11:14:50|5823.73|5823.03|5823.48|5822.78|5823.73|5823.03|5823.48|5822.78|63
1728904500000|2024-10-14 11:15:00|5823.35|5822.65|5823.35|5822.65|5823.35|5822.65|5823.35|5822.65|66
1728904510000|2024-10-14 11:15:10|5823.23|5822.53|5823.48|5822.78|5823.48|5822.78|5823.23|5822.53|15
1728904520000|2024-10-14 11:15:20|5823.23|5822.53|5823.23|5822.53|5823.23|5822.53|5823.23|5822.53|23
1728904580000|2024-10-14 11:16:20|||||||||2
1728904590000|2024-10-14 11:16:30|||||||||4
1728904620000|2024-10-14 11:17:00|||||||||43
1728904630000|2024-10-14 11:17:10|5823.35|5822.65|5823.48|5822.78|5823.48|5822.78|5823.35|5822.65|24
1728904640000|2024-10-14 11:17:20|||||||||1
1728904650000|2024-10-14 11:17:30|||||||||11
1728904660000|2024-10-14 11:17:40|5823.6|5822.9|5823.48|5822.78|5823.6|5822.9|5823.48|5822.78|16
1728904670000|2024-10-14 11:17:50|5823.6|5822.9|5823.73|5823.03|5823.73|5823.03|5823.6|5822.9|6
1728904680000|2024-10-14 11:18:00|5823.48|5822.78|5823.48|5822.78|5823.6|5822.9|5823.48|5822.78|24
1728904700000|2024-10-14 11:18:20|||||||||2
1728904710000|2024-10-14 11:18:30|5823.73|5823.03|5823.73|5823.03|5823.73|5823.03|5823.73|5823.03|8
1728904730000|2024-10-14 11:18:50|||||||||3
1728904740000|2024-10-14 11:19:00|||||||||8
1728904750000|2024-10-14 11:19:10|5823.48|5822.78|5823.48|5822.78|5823.48|5822.78|5823.48|5822.78|25
1728904760000|2024-10-14 11:19:20|5823.23|5822.53|5823.23|5822.53|5823.23|5822.53|5823.23|5822.53|25
1728904770000|2024-10-14 11:19:30|5822.98|5822.28|5822.98|5822.28|5822.98|5822.28|5822.98|5822.28|6
1728904780000|2024-10-14 11:19:40|5822.85|5822.15|5822.98|5822.28|5822.98|5822.28|5822.85|5822.15|11
1728904790000|2024-10-14 11:19:50|||||||||1
1728904800000|2024-10-14 11:20:00|5823.23|5822.53|5823.23|5822.53|5823.23|5822.53|5823.23|5822.53|14
1728904810000|2024-10-14 11:20:10|||||||||1
1728904830000|2024-10-14 11:20:30|||||||||3
1728904840000|2024-10-14 11:20:40|5822.98|5822.28|5822.98|5822.28|5822.98|5822.28|5822.98|5822.28|45
1728904850000|2024-10-14 11:20:50|||||||||45
1728904860000|2024-10-14 11:21:00|5822.73|5822.03|5822.73|5822.03|5822.73|5822.03|5822.73|5822.03|25
1728904870000|2024-10-14 11:21:10|5822.98|5822.28|5822.98|5822.28|5822.98|5822.28|5822.98|5822.28|4
1728904880000|2024-10-14 11:21:20|5822.85|5822.15|5822.73|5822.03|5822.85|5822.15|5822.73|5822.03|81
1728904890000|2024-10-14 11:21:30|5822.98|5822.28|5822.98|5822.28|5822.98|5822.28|5822.98|5822.28|6
1728904920000|2024-10-14 11:22:00|||||||||47
1728904930000|2024-10-14 11:22:10|||||||||1
1728904960000|2024-10-14 11:22:40|||||||||1
1728904970000|2024-10-14 11:22:50|5823.23|5822.53|5823.23|5822.53|5823.23|5822.53|5823.23|5822.53|30
1728904980000|2024-10-14 11:23:00|||||||||1
1728904990000|2024-10-14 11:23:10|||||||||21
1728905000000|2024-10-14 11:23:20|5822.98|5822.28|5823.23|5822.53|5823.23|5822.53|5822.98|5822.28|25
1728905010000|2024-10-14 11:23:30|||||||||1
1728905030000|2024-10-14 11:23:50|||||||||1
1728905050000|2024-10-14 11:24:10|||||||||29
1728905060000|2024-10-14 11:24:20|||||||||5
1728905070000|2024-10-14 11:24:30|||||||||52
1728905080000|2024-10-14 11:24:40|5822.98|5822.28|5823.23|5822.53|5823.23|5822.53|5822.98|5822.28|27
1728905090000|2024-10-14 11:24:50|||||||||1
1728905100000|2024-10-14 11:25:00|||||||||4
1728905110000|2024-10-14 11:25:10|||||||||1
1728905130000|2024-10-14 11:25:30|||||||||113
1728905140000|2024-10-14 11:25:40|||||||||5
1728905150000|2024-10-14 11:25:50|5823.1|5822.4|5823.1|5822.4|5823.1|5822.4|5823.1|5822.4|46
1728905160000|2024-10-14 11:26:00|5823.23|5822.53|5823.23|5822.53|5823.23|5822.53|5823.23|5822.53|0
1728905170000|2024-10-14 11:26:10|5823.1|5822.4|5822.98|5822.28|5823.1|5822.4|5822.98|5822.28|31
1728905180000|2024-10-14 11:26:20|5822.85|5822.15|5822.73|5822.03|5822.85|5822.15|5822.73|5822.03|4
1728905190000|2024-10-14 11:26:30|||||||||42
1728905200000|2024-10-14 11:26:40|||||||||16
1728905210000|2024-10-14 11:26:50|||||||||10
1728905220000|2024-10-14 11:27:00|5822.6|5821.9|5822.73|5822.03|5822.73|5822.03|5822.6|5821.9|32
1728905260000|2024-10-14 11:27:40|||||||||1
1728905270000|2024-10-14 11:27:50|||||||||17
1728905280000|2024-10-14 11:28:00|5822.48|5821.78|5822.48|5821.78|5822.48|5821.78|5822.48|5821.78|37
1728905290000|2024-10-14 11:28:10|5822.35|5821.65|5822.48|5821.78|5822.48|5821.78|5822.35|5821.65|28
1728905300000|2024-10-14 11:28:20|5822.35|5821.65|5822.48|5821.78|5822.48|5821.78|5822.23|5821.53|28
1728905310000|2024-10-14 11:28:30|||||||||7
1728905320000|2024-10-14 11:28:40|||||||||13
1728905340000|2024-10-14 11:29:00|||||||||2
1728905360000|2024-10-14 11:29:20|||||||||1
1728905380000|2024-10-14 11:29:40|||||||||3
1728905400000|2024-10-14 11:30:00|5822.73|5822.03|5822.73|5822.03|5822.73|5822.03|5822.73|5822.03|46
1728905410000|2024-10-14 11:30:10|||||||||32
1728905420000|2024-10-14 11:30:20|5822.98|5822.28|5822.73|5822.03|5822.98|5822.28|5822.73|5822.03|28
1728905430000|2024-10-14 11:30:30|5822.98|5822.28|5822.73|5822.03|5822.98|5822.28|5822.73|5822.03|18
1728905440000|2024-10-14 11:30:40|5822.98|5822.28|5822.98|5822.28|5822.98|5822.28|5822.98|5822.28|7
1728905450000|2024-10-14 11:30:50|5822.85|5822.15|5822.98|5822.28|5822.98|5822.28|5822.85|5822.15|6
1728905460000|2024-10-14 11:31:00|5822.73|5822.03|5822.73|5822.03|5822.98|5822.28|5822.73|5822.03|12
1728905470000|2024-10-14 11:31:10|5822.85|5822.15|5822.73|5822.03|5822.98|5822.28|5822.73|5822.03|6
1728905480000|2024-10-14 11:31:20|5822.98|5822.28|5822.73|5822.03|5822.98|5822.28|5822.73|5822.03|17
1728905490000|2024-10-14 11:31:30|||||||||1
1728905500000|2024-10-14 11:31:40|5822.6|5821.9|5822.48|5821.78|5822.73|5822.03|5822.48|5821.78|34
1728905510000|2024-10-14 11:31:50|5822.6|5821.9|5822.73|5822.03|5822.73|5822.03|5822.48|5821.78|17
1728905530000|2024-10-14 11:32:10|||||||||1
1728905540000|2024-10-14 11:32:20|5822.98|5822.28|5822.98|5822.28|5822.98|5822.28|5822.98|5822.28|22
1728905550000|2024-10-14 11:32:30|5823.23|5822.53|5823.23|5822.53|5823.23|5822.53|5823.1|5822.4|38
1728905570000|2024-10-14 11:32:50|5822.98|5822.28|5822.98|5822.28|5823.23|5822.53|5822.98|5822.28|44
1728905580000|2024-10-14 11:33:00|||||||||3
1728905590000|2024-10-14 11:33:10|||||||||14
1728905600000|2024-10-14 11:33:20|5822.73|5822.03|5822.98|5822.28|5822.98|5822.28|5822.73|5822.03|10
1728905610000|2024-10-14 11:33:30|5823.23|5822.53|5823.23|5822.53|5823.23|5822.53|5823.23|5822.53|6
1728905620000|2024-10-14 11:33:40|5822.98|5822.28|5822.98|5822.28|5822.98|5822.28|5822.98|5822.28|4
1728905660000|2024-10-14 11:34:20|||||||||37
1728905670000|2024-10-14 11:34:30|||||||||1
1728905680000|2024-10-14 11:34:40|||||||||1
1728905690000|2024-10-14 11:34:50|5823.23|5822.53|5823.23|5822.53|5823.23|5822.53|5823.23|5822.53|22
1728905700000|2024-10-14 11:35:00|||||||||4
1728905710000|2024-10-14 11:35:10|||||||||36
1728905730000|2024-10-14 11:35:30|||||||||3
1728905760000|2024-10-14 11:36:00|5822.98|5822.28|5823.23|5822.53|5823.23|5822.53|5822.98|5822.28|26
1728905770000|2024-10-14 11:36:10|||||||||1
1728905790000|2024-10-14 11:36:30|5822.98|5822.28|5822.98|5822.28|5822.98|5822.28|5822.98|5822.28|21
1728905800000|2024-10-14 11:36:40|5823.23|5822.53|5823.23|5822.53|5823.23|5822.53|5823.23|5822.53|11
1728905820000|2024-10-14 11:37:00|||||||||52
1728905830000|2024-10-14 11:37:10|||||||||21
1728905840000|2024-10-14 11:37:20|5823.48|5822.78|5823.73|5823.03|5823.73|5823.03|5823.48|5822.78|76
1728905850000|2024-10-14 11:37:30|||||||||43
1728905860000|2024-10-14 11:37:40|||||||||17
1728905870000|2024-10-14 11:37:50|||||||||20
1728905880000|2024-10-14 11:38:00|5823.98|5823.28|5824.48|5823.78|5824.48|5823.78|5823.98|5823.28|63
1728905890000|2024-10-14 11:38:10|||||||||43
1728905900000|2024-10-14 11:38:20|||||||||14
1728905910000|2024-10-14 11:38:30|5824.35|5823.65|5824.35|5823.65|5824.35|5823.65|5824.35|5823.65|23
1728905920000|2024-10-14 11:38:40|5824.48|5823.78|5824.48|5823.78|5824.48|5823.78|5824.48|5823.78|2
1728905930000|2024-10-14 11:38:50|||||||||2
1728905940000|2024-10-14 11:39:00|||||||||1
1728905950000|2024-10-14 11:39:10|5824.73|5824.03|5824.73|5824.03|5824.73|5824.03|5824.73|5824.03|49
1728905960000|2024-10-14 11:39:20|5824.48|5823.78|5824.73|5824.03|5824.73|5824.03|5824.48|5823.78|23
1728905970000|2024-10-14 11:39:30|5824.48|5823.78|5824.48|5823.78|5824.48|5823.78|5824.48|5823.78|47
1728905980000|2024-10-14 11:39:40|5824.73|5824.03|5824.73|5824.03|5824.73|5824.03|5824.73|5824.03|18
1728905990000|2024-10-14 11:39:50|||||||||1
1728906000000|2024-10-14 11:40:00|5824.98|5824.28|5824.73|5824.03|5824.98|5824.28|5824.73|5824.03|52
1728906010000|2024-10-14 11:40:10|5824.98|5824.28|5824.98|5824.28|5824.98|5824.28|5824.98|5824.28|26
1728906020000|2024-10-14 11:40:20|5825.23|5824.53|5825.48|5824.78|5825.73|5825.03|5825.23|5824.53|216
1728906030000|2024-10-14 11:40:30|5824.98|5824.28|5824.98|5824.28|5825.23|5824.53|5824.98|5824.28|88
1728906040000|2024-10-14 11:40:40|5825.23|5824.53|5825.23|5824.53|5825.23|5824.53|5825.23|5824.53|19
1728906050000|2024-10-14 11:40:50|||||||||51
1728906060000|2024-10-14 11:41:00|||||||||40
1728906070000|2024-10-14 11:41:10|||||||||57
1728906080000|2024-10-14 11:41:20|5825.48|5824.78|5825.48|5824.78|5825.48|5824.78|5825.35|5824.65|60
1728906090000|2024-10-14 11:41:30|5825.23|5824.53|5825.23|5824.53|5825.23|5824.53|5825.23|5824.53|27
1728906100000|2024-10-14 11:41:40|||||||||10
1728906110000|2024-10-14 11:41:50|||||||||18
1728906120000|2024-10-14 11:42:00|5825.1|5824.4|5824.98|5824.28|5825.1|5824.4|5824.98|5824.28|82
1728906130000|2024-10-14 11:42:10|||||||||10
1728906140000|2024-10-14 11:42:20|5824.73|5824.03|5824.73|5824.03|5824.73|5824.03|5824.73|5824.03|13
1728906150000|2024-10-14 11:42:30|5824.48|5823.78|5824.48|5823.78|5824.48|5823.78|5824.48|5823.78|37
1728906160000|2024-10-14 11:42:40|5824.35|5823.65|5824.48|5823.78|5824.48|5823.78|5824.35|5823.65|23
1728906170000|2024-10-14 11:42:50|5824.73|5824.03|5824.73|5824.03|5824.73|5824.03|5824.73|5824.03|12
1728906180000|2024-10-14 11:43:00|5824.98|5824.28|5824.73|5824.03|5824.98|5824.28|5824.73|5824.03|36
1728906200000|2024-10-14 11:43:20|5824.85|5824.15|5824.98|5824.28|5824.98|5824.28|5824.85|5824.15|42
1728906220000|2024-10-14 11:43:40|||||||||59
1728906230000|2024-10-14 11:43:50|5824.73|5824.03|5824.98|5824.28|5824.98|5824.28|5824.73|5824.03|29
1728906250000|2024-10-14 11:44:10|||||||||2
1728906260000|2024-10-14 11:44:20|5825.23|5824.53|5825.23|5824.53|5825.23|5824.53|5825.23|5824.53|38
1728906270000|2024-10-14 11:44:30|5825.1|5824.4|5825.23|5824.53|5825.23|5824.53|5825.1|5824.4|1
1728906280000|2024-10-14 11:44:40|||||||||49
1728906290000|2024-10-14 11:44:50|5825.1|5824.4|5825.23|5824.53|5825.23|5824.53|5824.98|5824.28|40
1728906300000|2024-10-14 11:45:00|||||||||98
1728906310000|2024-10-14 11:45:10|5825.35|5824.65|5825.73|5825.03|5825.73|5825.03|5825.35|5824.65|62
1728906320000|2024-10-14 11:45:20|5825.48|5824.78|5825.48|5824.78|5825.48|5824.78|5825.48|5824.78|22
1728906330000|2024-10-14 11:45:30|||||||||9
1728906340000|2024-10-14 11:45:40|||||||||4
1728906350000|2024-10-14 11:45:50|||||||||5
1728906360000|2024-10-14 11:46:00|5825.35|5824.65|5825.35|5824.65|5825.35|5824.65|5825.35|5824.65|30
1728906370000|2024-10-14 11:46:10|5825.48|5824.78|5825.48|5824.78|5825.48|5824.78|5825.23|5824.53|14
1728906380000|2024-10-14 11:46:20|||||||||2
1728906390000|2024-10-14 11:46:30|||||||||12
1728906400000|2024-10-14 11:46:40|||||||||2
1728906410000|2024-10-14 11:46:50|5825.23|5824.53|5825.23|5824.53|5825.23|5824.53|5825.23|5824.53|25
1728906420000|2024-10-14 11:47:00|5825.48|5824.78|5825.48|5824.78|5825.73|5825.03|5825.48|5824.78|54
1728906430000|2024-10-14 11:47:10|||||||||1
1728906440000|2024-10-14 11:47:20|5825.73|5825.03|5825.73|5825.03|5825.73|5825.03|5825.73|5825.03|44
1728906450000|2024-10-14 11:47:30|||||||||39
1728906460000|2024-10-14 11:47:40|||||||||19
1728906470000|2024-10-14 11:47:50|5825.48|5824.78|5825.48|5824.78|5825.48|5824.78|5825.48|5824.78|35
1728906480000|2024-10-14 11:48:00|5825.23|5824.53|5825.23|5824.53|5825.23|5824.53|5825.23|5824.53|36
1728906490000|2024-10-14 11:48:10|5825.48|5824.78|5825.23|5824.53|5825.48|5824.78|5825.23|5824.53|45
1728906500000|2024-10-14 11:48:20|||||||||8
1728906510000|2024-10-14 11:48:30|||||||||24
1728906520000|2024-10-14 11:48:40|5825.1|5824.4|5825.1|5824.4|5825.1|5824.4|5824.98|5824.28|19
1728906530000|2024-10-14 11:48:50|5825.23|5824.53|5824.98|5824.28|5825.23|5824.53|5824.98|5824.28|11
1728906540000|2024-10-14 11:49:00|5824.73|5824.03|5824.73|5824.03|5824.73|5824.03|5824.73|5824.03|19
1728906550000|2024-10-14 11:49:10|5824.98|5824.28|5824.98|5824.28|5824.98|5824.28|5824.98|5824.28|11
1728906560000|2024-10-14 11:49:20|5825.23|5824.53|5825.23|5824.53|5825.23|5824.53|5825.23|5824.53|10
1728906570000|2024-10-14 11:49:30|||||||||10
1728906580000|2024-10-14 11:49:40|||||||||2
1728906590000|2024-10-14 11:49:50|5824.98|5824.28|5825.23|5824.53|5825.23|5824.53|5824.98|5824.28|23
1728906600000|2024-10-14 11:50:00|5825.1|5824.4|5824.98|5824.28|5825.23|5824.53|5824.98|5824.28|28
1728906610000|2024-10-14 11:50:10|||||||||15
1728906620000|2024-10-14 11:50:20|||||||||42
1728906630000|2024-10-14 11:50:30|5824.85|5824.15|5824.73|5824.03|5824.85|5824.15|5824.73|5824.03|44
1728906640000|2024-10-14 11:50:40|5824.98|5824.28|5824.98|5824.28|5824.98|5824.28|5824.98|5824.28|8
1728906650000|2024-10-14 11:50:50|||||||||12
1728906670000|2024-10-14 11:51:10|||||||||2
1728906680000|2024-10-14 11:51:20|||||||||14
1728906690000|2024-10-14 11:51:30|||||||||4
1728906700000|2024-10-14 11:51:40|5824.85|5824.15|5824.85|5824.15|5824.98|5824.28|5824.85|5824.15|29
1728906710000|2024-10-14 11:51:50|5824.73|5824.03|5824.98|5824.28|5824.98|5824.28|5824.73|5824.03|4
1728906720000|2024-10-14 11:52:00|5825.23|5824.53|5825.23|5824.53|5825.23|5824.53|5825.23|5824.53|44
1728906730000|2024-10-14 11:52:10|5824.98|5824.28|5824.73|5824.03|5824.98|5824.28|5824.73|5824.03|67
1728906740000|2024-10-14 11:52:20|||||||||14
1728906750000|2024-10-14 11:52:30|5824.6|5823.9|5824.73|5824.03|5824.73|5824.03|5824.48|5823.78|24
1728906770000|2024-10-14 11:52:50|5824.48|5823.78|5824.23|5823.53|5824.48|5823.78|5824.23|5823.53|39
1728906780000|2024-10-14 11:53:00|||||||||1
1728906790000|2024-10-14 11:53:10|5823.98|5823.28|5823.48|5822.78|5823.98|5823.28|5823.48|5822.78|58
1728906800000|2024-10-14 11:53:20|5823.35|5822.65|5823.23|5822.53|5823.48|5822.78|5823.23|5822.53|51
1728906810000|2024-10-14 11:53:30|5822.98|5822.28|5823.23|5822.53|5823.23|5822.53|5822.98|5822.28|78
1728906820000|2024-10-14 11:53:40|5823.48|5822.78|5823.48|5822.78|5823.48|5822.78|5823.48|5822.78|22
1728906830000|2024-10-14 11:53:50|5823.73|5823.03|5823.73|5823.03|5823.73|5823.03|5823.73|5823.03|11
1728906840000|2024-10-14 11:54:00|||||||||1
1728906860000|2024-10-14 11:54:20|5823.98|5823.28|5824.23|5823.53|5824.23|5823.53|5823.98|5823.28|42
1728906870000|2024-10-14 11:54:30|5823.98|5823.28|5823.85|5823.15|5823.98|5823.28|5823.73|5823.03|46
1728906880000|2024-10-14 11:54:40|5823.98|5823.28|5823.73|5823.03|5823.98|5823.28|5823.73|5823.03|7
1728906890000|2024-10-14 11:54:50|5823.98|5823.28|5823.98|5823.28|5823.98|5823.28|5823.98|5823.28|5
1728906900000|2024-10-14 11:55:00|5824.23|5823.53|5823.85|5823.15|5824.23|5823.53|5823.85|5823.15|23
1728906910000|2024-10-14 11:55:10|5823.73|5823.03|5823.73|5823.03|5823.73|5823.03|5823.73|5823.03|12
1728906920000|2024-10-14 11:55:20|5823.48|5822.78|5823.73|5823.03|5823.73|5823.03|5823.48|5822.78|63
1728906930000|2024-10-14 11:55:30|5823.98|5823.28|5823.98|5823.28|5823.98|5823.28|5823.98|5823.28|24
1728906940000|2024-10-14 11:55:40|5823.85|5823.15|5823.73|5823.03|5823.85|5823.15|5823.73|5823.03|41
1728906950000|2024-10-14 11:55:50|5823.85|5823.15|5823.73|5823.03|5823.85|5823.15|5823.73|5823.03|52
1728906960000|2024-10-14 11:56:00|5823.98|5823.28|5823.98|5823.28|5823.98|5823.28|5823.73|5823.03|40
1728906970000|2024-10-14 11:56:10|||||||||18
1728906980000|2024-10-14 11:56:20|5823.73|5823.03|5823.73|5823.03|5823.73|5823.03|5823.48|5822.78|49
1728906990000|2024-10-14 11:56:30|5823.85|5823.15|5823.73|5823.03|5823.98|5823.28|5823.73|5823.03|29
1728907000000|2024-10-14 11:56:40|5823.85|5823.15|5823.98|5823.28|5823.98|5823.28|5823.73|5823.03|7
1728907010000|2024-10-14 11:56:50|5824.1|5823.4|5824.48|5823.78|5824.48|5823.78|5823.98|5823.28|19
1728907020000|2024-10-14 11:57:00|||||||||1
1728907030000|2024-10-14 11:57:10|||||||||2
1728907040000|2024-10-14 11:57:20|||||||||12
1728907050000|2024-10-14 11:57:30|||||||||14
1728907060000|2024-10-14 11:57:40|5824.35|5823.65|5824.48|5823.78|5824.48|5823.78|5824.23|5823.53|59
1728907070000|2024-10-14 11:57:50|5824.23|5823.53|5824.48|5823.78|5824.48|5823.78|5824.23|5823.53|35
1728907080000|2024-10-14 11:58:00|5824.23|5823.53|5824.48|5823.78|5824.48|5823.78|5824.23|5823.53|15
1728907090000|2024-10-14 11:58:10|||||||||1
1728907100000|2024-10-14 11:58:20|5824.73|5824.03|5824.73|5824.03|5824.73|5824.03|5824.73|5824.03|30
1728907110000|2024-10-14 11:58:30|5824.98|5824.28|5824.48|5823.78|5824.98|5824.28|5824.48|5823.78|43
1728907120000|2024-10-14 11:58:40|||||||||9
1728907140000|2024-10-14 11:59:00|||||||||26
1728907150000|2024-10-14 11:59:10|5824.23|5823.53|5824.23|5823.53|5824.35|5823.65|5824.23|5823.53|59
1728907160000|2024-10-14 11:59:20|5824.48|5823.78|5824.48|5823.78|5824.48|5823.78|5824.48|5823.78|13
1728907170000|2024-10-14 11:59:30|5824.35|5823.65|5824.23|5823.53|5824.35|5823.65|5824.23|5823.53|30
1728907180000|2024-10-14 11:59:40|||||||||5
1728907200000|2024-10-14 12:00:00|5824.48|5823.78|5824.48|5823.78|5824.98|5824.28|5824.23|5823.53|98
1728907210000|2024-10-14 12:00:10|5824.23|5823.53|5823.98|5823.28|5824.48|5823.78|5823.98|5823.28|73
1728907220000|2024-10-14 12:00:20|5823.73|5823.03|5823.85|5823.15|5823.98|5823.28|5823.73|5823.03|45
1728907230000|2024-10-14 12:00:30|5823.73|5823.03|5823.85|5823.15|5823.98|5823.28|5823.73|5823.03|24
1728907240000|2024-10-14 12:00:40|5823.98|5823.28|5823.98|5823.28|5823.98|5823.28|5823.98|5823.28|11
1728907250000|2024-10-14 12:00:50|||||||||29
1728907260000|2024-10-14 12:01:00|5824.23|5823.53|5823.85|5823.15|5824.23|5823.53|5823.73|5823.03|44
1728907270000|2024-10-14 12:01:10|5823.98|5823.28|5824.48|5823.78|5824.48|5823.78|5823.98|5823.28|71
1728907280000|2024-10-14 12:01:20|5824.23|5823.53|5824.48|5823.78|5824.48|5823.78|5824.23|5823.53|35
1728907290000|2024-10-14 12:01:30|5824.23|5823.53|5823.98|5823.28|5824.48|5823.78|5823.98|5823.28|35
1728907300000|2024-10-14 12:01:40|5823.73|5823.03|5823.98|5823.28|5823.98|5823.28|5823.73|5823.03|19
1728907310000|2024-10-14 12:01:50|5823.85|5823.15|5823.98|5823.28|5823.98|5823.28|5823.73|5823.03|21
1728907320000|2024-10-14 12:02:00|5823.85|5823.15|5823.98|5823.28|5823.98|5823.28|5823.73|5823.03|34
1728907330000|2024-10-14 12:02:10|5823.73|5823.03|5823.73|5823.03|5823.73|5823.03|5823.73|5823.03|32
1728907340000|2024-10-14 12:02:20|||||||||12
1728907350000|2024-10-14 12:02:30|||||||||3
1728907370000|2024-10-14 12:02:50|||||||||1
1728907390000|2024-10-14 12:03:10|5823.48|5822.78|5823.73|5823.03|5823.73|5823.03|5823.48|5822.78|68
1728907400000|2024-10-14 12:03:20|5823.98|5823.28|5823.98|5823.28|5823.98|5823.28|5823.98|5823.28|51
1728907410000|2024-10-14 12:03:30|5824.23|5823.53|5824.23|5823.53|5824.23|5823.53|5824.23|5823.53|31
1728907420000|2024-10-14 12:03:40|5823.98|5823.28|5823.98|5823.28|5823.98|5823.28|5823.98|5823.28|8
1728907430000|2024-10-14 12:03:50|5824.23|5823.53|5824.23|5823.53|5824.23|5823.53|5824.23|5823.53|24
1728907440000|2024-10-14 12:04:00|5823.98|5823.28|5823.98|5823.28|5823.98|5823.28|5823.85|5823.15|12
1728907450000|2024-10-14 12:04:10|5823.85|5823.15|5824.23|5823.53|5824.23|5823.53|5823.85|5823.15|17
1728907460000|2024-10-14 12:04:20|5823.98|5823.28|5823.98|5823.28|5823.98|5823.28|5823.98|5823.28|17
1728907470000|2024-10-14 12:04:30|5824.1|5823.4|5824.23|5823.53|5824.23|5823.53|5824.1|5823.4|6
1728907480000|2024-10-14 12:04:40|5824.48|5823.78|5824.48|5823.78|5824.48|5823.78|5824.48|5823.78|20
1728907490000|2024-10-14 12:04:50|||||||||1
1728907510000|2024-10-14 12:05:10|||||||||71
1728907530000|2024-10-14 12:05:30|5824.23|5823.53|5824.23|5823.53|5824.23|5823.53|5824.23|5823.53|38
1728907540000|2024-10-14 12:05:40|5824.48|5823.78|5824.48|5823.78|5824.48|5823.78|5824.48|5823.78|14
1728907550000|2024-10-14 12:05:50|5824.73|5824.03|5824.98|5824.28|5824.98|5824.28|5824.73|5824.03|50
1728907560000|2024-10-14 12:06:00|5825.23|5824.53|5824.98|5824.28|5825.23|5824.53|5824.98|5824.28|126
1728907570000|2024-10-14 12:06:10|5825.23|5824.53|5825.23|5824.53|5825.23|5824.53|5825.23|5824.53|6
1728907580000|2024-10-14 12:06:20|5824.98|5824.28|5825.23|5824.53|5825.23|5824.53|5824.98|5824.28|21
1728907590000|2024-10-14 12:06:30|||||||||41
1728907600000|2024-10-14 12:06:40|||||||||74
1728907610000|2024-10-14 12:06:50|||||||||43
1728907620000|2024-10-14 12:07:00|5824.98|5824.28|5824.98|5824.28|5824.98|5824.28|5824.98|5824.28|9
1728907630000|2024-10-14 12:07:10|||||||||11
1728907640000|2024-10-14 12:07:20|5824.73|5824.03|5824.73|5824.03|5824.73|5824.03|5824.73|5824.03|12
1728907650000|2024-10-14 12:07:30|5824.98|5824.28|5824.73|5824.03|5824.98|5824.28|5824.73|5824.03|75
1728907660000|2024-10-14 12:07:40|5824.48|5823.78|5824.48|5823.78|5824.48|5823.78|5824.48|5823.78|23
1728907670000|2024-10-14 12:07:50|5824.35|5823.65|5823.98|5823.28|5824.48|5823.78|5823.98|5823.28|68
1728907680000|2024-10-14 12:08:00|5824.23|5823.53|5823.98|5823.28|5824.23|5823.53|5823.98|5823.28|31
1728907690000|2024-10-14 12:08:10|5824.1|5823.4|5823.98|5823.28|5824.1|5823.4|5823.98|5823.28|10
1728907700000|2024-10-14 12:08:20|5824.23|5823.53|5824.23|5823.53|5824.23|5823.53|5824.23|5823.53|14
1728907710000|2024-10-14 12:08:30|5823.98|5823.28|5823.73|5823.03|5823.98|5823.28|5823.73|5823.03|62
1728907720000|2024-10-14 12:08:40|||||||||8
1728907730000|2024-10-14 12:08:50|||||||||3
1728907740000|2024-10-14 12:09:00|||||||||3
1728907750000|2024-10-14 12:09:10|5823.48|5822.78|5823.73|5823.03|5823.73|5823.03|5823.48|5822.78|84
1728907760000|2024-10-14 12:09:20|5823.98|5823.28|5823.73|5823.03|5823.98|5823.28|5823.73|5823.03|60
1728907770000|2024-10-14 12:09:30|5823.48|5822.78|5823.48|5822.78|5823.48|5822.78|5823.48|5822.78|31
1728907780000|2024-10-14 12:09:40|5823.73|5823.03|5823.98|5823.28|5823.98|5823.28|5823.73|5823.03|28
1728907790000|2024-10-14 12:09:50|5823.73|5823.03|5823.73|5823.03|5823.73|5823.03|5823.73|5823.03|8
1728907800000|2024-10-14 12:10:00|5823.98|5823.28|5823.98|5823.28|5823.98|5823.28|5823.98|5823.28|49
1728907810000|2024-10-14 12:10:10|||||||||73
1728907820000|2024-10-14 12:10:20|||||||||41
1728907830000|2024-10-14 12:10:30|||||||||20
1728907840000|2024-10-14 12:10:40|5824.23|5823.53|5824.48|5823.78|5824.48|5823.78|5824.23|5823.53|97
1728907850000|2024-10-14 12:10:50|||||||||7
1728907860000|2024-10-14 12:11:00|5824.35|5823.65|5824.48|5823.78|5824.48|5823.78|5824.35|5823.65|7
1728907870000|2024-10-14 12:11:10|||||||||2
1728907880000|2024-10-14 12:11:20|||||||||2
1728907890000|2024-10-14 12:11:30|||||||||24
1728907900000|2024-10-14 12:11:40|||||||||1
1728907910000|2024-10-14 12:11:50|||||||||68
1728907920000|2024-10-14 12:12:00|||||||||8
1728907940000|2024-10-14 12:12:20|5824.73|5824.03|5824.73|5824.03|5824.73|5824.03|5824.73|5824.03|87
1728907950000|2024-10-14 12:12:30|5824.98|5824.28|5824.98|5824.28|5824.98|5824.28|5824.73|5824.03|138
1728907960000|2024-10-14 12:12:40|5825.23|5824.53|5825.23|5824.53|5825.23|5824.53|5824.98|5824.28|44
1728907970000|2024-10-14 12:12:50|||||||||1
1728907980000|2024-10-14 12:13:00|||||||||46
1728907990000|2024-10-14 12:13:10|||||||||8
1728908000000|2024-10-14 12:13:20|||||||||1
1728908010000|2024-10-14 12:13:30|||||||||4
1728908020000|2024-10-14 12:13:40|5824.98|5824.28|5824.98|5824.28|5824.98|5824.28|5824.98|5824.28|27
1728908040000|2024-10-14 12:14:00|||||||||53
1728908050000|2024-10-14 12:14:10|5825.48|5824.78|5825.73|5825.03|5825.73|5825.03|5825.48|5824.78|115
1728908060000|2024-10-14 12:14:20|5825.98|5825.28|5825.98|5825.28|5825.98|5825.28|5825.98|5825.28|35
1728908070000|2024-10-14 12:14:30|5826.1|5825.4|5826.23|5825.53|5826.23|5825.53|5826.1|5825.4|58
1728908080000|2024-10-14 12:14:40|5825.98|5825.28|5825.98|5825.28|5826.23|5825.53|5825.98|5825.28|72
1728908090000|2024-10-14 12:14:50|5826.1|5825.4|5825.98|5825.28|5826.1|5825.4|5825.98|5825.28|6
1728908100000|2024-10-14 12:15:00|5825.48|5824.78|5825.48|5824.78|5825.48|5824.78|5825.48|5824.78|216
1728908110000|2024-10-14 12:15:10|5825.73|5825.03|5825.73|5825.03|5825.73|5825.03|5825.73|5825.03|1
1728908120000|2024-10-14 12:15:20|5825.98|5825.28|5825.98|5825.28|5825.98|5825.28|5825.73|5825.03|60
1728908130000|2024-10-14 12:15:30|5825.85|5825.15|5825.73|5825.03|5825.85|5825.15|5825.73|5825.03|12
1728908140000|2024-10-14 12:15:40|||||||||3
1728908150000|2024-10-14 12:15:50|||||||||15
1728908160000|2024-10-14 12:16:00|5825.98|5825.28|5825.98|5825.28|5825.98|5825.28|5825.98|5825.28|17
1728908170000|2024-10-14 12:16:10|5825.85|5825.15|5825.73|5825.03|5825.85|5825.15|5825.73|5825.03|15
1728908190000|2024-10-14 12:16:30|5825.48|5824.78|5825.48|5824.78|5825.48|5824.78|5825.48|5824.78|24
1728908200000|2024-10-14 12:16:40|5825.23|5824.53|5825.23|5824.53|5825.23|5824.53|5825.23|5824.53|17
1728908220000|2024-10-14 12:17:00|5824.98|5824.28|5824.98|5824.28|5824.98|5824.28|5824.73|5824.03|93
1728908240000|2024-10-14 12:17:20|||||||||25
1728908250000|2024-10-14 12:17:30|5824.73|5824.03|5824.73|5824.03|5824.73|5824.03|5824.73|5824.03|35
1728908260000|2024-10-14 12:17:40|5824.98|5824.28|5824.98|5824.28|5824.98|5824.28|5824.98|5824.28|48
1728908270000|2024-10-14 12:17:50|5825.23|5824.53|5825.23|5824.53|5825.23|5824.53|5825.23|5824.53|18
1728908280000|2024-10-14 12:18:00|5825.48|5824.78|5825.48|5824.78|5825.48|5824.78|5825.48|5824.78|46
1728908300000|2024-10-14 12:18:20|||||||||2
1728908310000|2024-10-14 12:18:30|||||||||2
1728908320000|2024-10-14 12:18:40|||||||||1
1728908330000|2024-10-14 12:18:50|5825.73|5825.03|5825.73|5825.03|5825.73|5825.03|5825.48|5824.78|53
1728908340000|2024-10-14 12:19:00|||||||||18
1728908350000|2024-10-14 12:19:10|||||||||39
1728908360000|2024-10-14 12:19:20|5825.6|5824.9|5825.48|5824.78|5825.73|5825.03|5825.48|5824.78|20
1728908370000|2024-10-14 12:19:30|5825.23|5824.53|5825.48|5824.78|5825.48|5824.78|5825.23|5824.53|20
1728908380000|2024-10-14 12:19:40|5825.35|5824.65|5825.48|5824.78|5825.48|5824.78|5825.35|5824.65|11
1728908390000|2024-10-14 12:19:50|5825.73|5825.03|5825.73|5825.03|5825.73|5825.03|5825.73|5825.03|51
1728908400000|2024-10-14 12:20:00|5825.48|5824.78|5825.48|5824.78|5825.48|5824.78|5825.23|5824.53|98
1728908410000|2024-10-14 12:20:10|5825.35|5824.65|5825.48|5824.78|5825.48|5824.78|5825.23|5824.53|37
1728908420000|2024-10-14 12:20:20|5825.23|5824.53|5825.48|5824.78|5825.48|5824.78|5825.23|5824.53|9
1728908430000|2024-10-14 12:20:30|5825.73|5825.03|5825.48|5824.78|5825.73|5825.03|5825.48|5824.78|23
1728908440000|2024-10-14 12:20:40|||||||||18
1728908450000|2024-10-14 12:20:50|5825.6|5824.9|5825.48|5824.78|5825.6|5824.9|5825.48|5824.78|41
1728908460000|2024-10-14 12:21:00|5825.73|5825.03|5825.73|5825.03|5825.73|5825.03|5825.73|5825.03|14
1728908470000|2024-10-14 12:21:10|5825.48|5824.78|5825.73|5825.03|5825.73|5825.03|5825.48|5824.78|42
1728908480000|2024-10-14 12:21:20|5825.48|5824.78|5825.73|5825.03|5825.73|5825.03|5825.48|5824.78|39
1728908490000|2024-10-14 12:21:30|5825.48|5824.78|5825.48|5824.78|5825.48|5824.78|5825.48|5824.78|10
1728908510000|2024-10-14 12:21:50|||||||||3
1728908530000|2024-10-14 12:22:10|5825.73|5825.03|5825.48|5824.78|5825.73|5825.03|5825.48|5824.78|34
1728908540000|2024-10-14 12:22:20|5825.23|5824.53|5825.23|5824.53|5825.23|5824.53|5825.23|5824.53|18
1728908550000|2024-10-14 12:22:30|||||||||5
1728908560000|2024-10-14 12:22:40|5825.48|5824.78|5825.48|5824.78|5825.48|5824.78|5825.48|5824.78|21
1728908570000|2024-10-14 12:22:50|5825.23|5824.53|5825.23|5824.53|5825.23|5824.53|5825.23|5824.53|26
1728908590000|2024-10-14 12:23:10|5825.35|5824.65|5825.23|5824.53|5825.35|5824.65|5825.23|5824.53|24
1728908600000|2024-10-14 12:23:20|5825.48|5824.78|5825.48|5824.78|5825.48|5824.78|5825.48|5824.78|38
1728908610000|2024-10-14 12:23:30|5825.73|5825.03|5825.73|5825.03|5825.73|5825.03|5825.73|5825.03|16
1728908620000|2024-10-14 12:23:40|5825.48|5824.78|5825.73|5825.03|5825.73|5825.03|5825.48|5824.78|16
1728908630000|2024-10-14 12:23:50|||||||||19
1728908640000|2024-10-14 12:24:00|5825.98|5825.28|5825.73|5825.03|5825.98|5825.28|5825.73|5825.03|46
1728908650000|2024-10-14 12:24:10|5825.48|5824.78|5825.73|5825.03|5825.73|5825.03|5825.48|5824.78|11
1728908660000|2024-10-14 12:24:20|||||||||3
1728908670000|2024-10-14 12:24:30|||||||||18
1728908680000|2024-10-14 12:24:40|5825.6|5824.9|5825.48|5824.78|5825.6|5824.9|5825.48|5824.78|10
1728908690000|2024-10-14 12:24:50|5825.35|5824.65|5825.23|5824.53|5825.35|5824.65|5825.23|5824.53|21
1728908700000|2024-10-14 12:25:00|||||||||6
1728908710000|2024-10-14 12:25:10|5824.98|5824.28|5824.73|5824.03|5824.98|5824.28|5824.73|5824.03|60
1728908720000|2024-10-14 12:25:20|||||||||3
1728908730000|2024-10-14 12:25:30|||||||||20
1728908740000|2024-10-14 12:25:40|5824.98|5824.28|5824.98|5824.28|5824.98|5824.28|5824.85|5824.15|30
1728908750000|2024-10-14 12:25:50|5825.35|5824.65|5825.23|5824.53|5825.35|5824.65|5825.23|5824.53|76
1728908760000|2024-10-14 12:26:00|5825.48|5824.78|5825.48|5824.78|5825.48|5824.78|5825.48|5824.78|55
1728908770000|2024-10-14 12:26:10|5825.23|5824.53|5825.23|5824.53|5825.23|5824.53|5825.23|5824.53|61
1728908780000|2024-10-14 12:26:20|||||||||3
1728908790000|2024-10-14 12:26:30|5824.98|5824.28|5824.98|5824.28|5824.98|5824.28|5824.98|5824.28|30
1728908800000|2024-10-14 12:26:40|5825.23|5824.53|5824.98|5824.28|5825.23|5824.53|5824.98|5824.28|72
1728908810000|2024-10-14 12:26:50|5825.23|5824.53|5825.23|5824.53|5825.23|5824.53|5825.23|5824.53|9
1728908820000|2024-10-14 12:27:00|||||||||13
1728908830000|2024-10-14 12:27:10|5825.1|5824.4|5825.23|5824.53|5825.23|5824.53|5825.1|5824.4|19
1728908840000|2024-10-14 12:27:20|5825.1|5824.4|5825.23|5824.53|5825.23|5824.53|5825.1|5824.4|3
1728908850000|2024-10-14 12:27:30|5824.98|5824.28|5825.23|5824.53|5825.23|5824.53|5824.98|5824.28|28
1728908860000|2024-10-14 12:27:40|5824.98|5824.28|5825.23|5824.53|5825.23|5824.53|5824.98|5824.28|106
1728908870000|2024-10-14 12:27:50|5825.1|5824.4|5825.48|5824.78|5825.48|5824.78|5824.98|5824.28|85
1728908890000|2024-10-14 12:28:10|5825.23|5824.53|5825.23|5824.53|5825.23|5824.53|5825.23|5824.53|32
1728908900000|2024-10-14 12:28:20|5825.48|5824.78|5825.48|5824.78|5825.48|5824.78|5825.23|5824.53|50
1728908910000|2024-10-14 12:28:30|||||||||11
1728908920000|2024-10-14 12:28:40|||||||||4
1728908930000|2024-10-14 12:28:50|||||||||2
1728908940000|2024-10-14 12:29:00|||||||||50
1728908950000|2024-10-14 12:29:10|||||||||41
1728908960000|2024-10-14 12:29:20|5825.23|5824.53|5825.23|5824.53|5825.23|5824.53|5825.23|5824.53|31
1728908970000|2024-10-14 12:29:30|||||||||1
1728908990000|2024-10-14 12:29:50|5825.48|5824.78|5825.48|5824.78|5825.48|5824.78|5825.48|5824.78|98
1728909000000|2024-10-14 12:30:00|5825.35|5824.65|5824.98|5824.28|5825.35|5824.65|5824.98|5824.28|85
1728909010000|2024-10-14 12:30:10|||||||||16
1728909020000|2024-10-14 12:30:20|5825.1|5824.4|5825.23|5824.53|5825.23|5824.53|5824.98|5824.28|79
1728909030000|2024-10-14 12:30:30|||||||||2
1728909040000|2024-10-14 12:30:40|||||||||3
1728909070000|2024-10-14 12:31:10|||||||||71
1728909080000|2024-10-14 12:31:20|5824.98|5824.28|5824.98|5824.28|5824.98|5824.28|5824.98|5824.28|23
1728909090000|2024-10-14 12:31:30|5824.73|5824.03|5824.73|5824.03|5824.73|5824.03|5824.73|5824.03|33
1728909100000|2024-10-14 12:31:40|5824.98|5824.28|5824.98|5824.28|5824.98|5824.28|5824.98|5824.28|43
1728909120000|2024-10-14 12:32:00|5824.73|5824.03|5824.98|5824.28|5824.98|5824.28|5824.73|5824.03|44
1728909130000|2024-10-14 12:32:10|5824.73|5824.03|5824.73|5824.03|5824.73|5824.03|5824.73|5824.03|16
1728909150000|2024-10-14 12:32:30|||||||||1
1728909160000|2024-10-14 12:32:40|||||||||23
1728909170000|2024-10-14 12:32:50|5824.6|5823.9|5824.73|5824.03|5824.73|5824.03|5824.48|5823.78|68
1728909180000|2024-10-14 12:33:00|||||||||2
1728909190000|2024-10-14 12:33:10|5824.98|5824.28|5824.98|5824.28|5824.98|5824.28|5824.98|5824.28|41
1728909200000|2024-10-14 12:33:20|5825.23|5824.53|5824.98|5824.28|5825.23|5824.53|5824.98|5824.28|68
1728909220000|2024-10-14 12:33:40|||||||||21
1728909230000|2024-10-14 12:33:50|5825.1|5824.4|5825.23|5824.53|5825.23|5824.53|5824.98|5824.28|40
1728909240000|2024-10-14 12:34:00|5824.98|5824.28|5824.98|5824.28|5824.98|5824.28|5824.98|5824.28|72
1728909250000|2024-10-14 12:34:10|||||||||46
1728909260000|2024-10-14 12:34:20|5825.23|5824.53|5825.23|5824.53|5825.23|5824.53|5824.98|5824.28|33
1728909270000|2024-10-14 12:34:30|5825.35|5824.65|5825.23|5824.53|5825.48|5824.78|5825.23|5824.53|70
1728909280000|2024-10-14 12:34:40|5825.35|5824.65|5825.23|5824.53|5825.35|5824.65|5825.23|5824.53|50
1728909290000|2024-10-14 12:34:50|5825.35|5824.65|5825.35|5824.65|5825.48|5824.78|5825.23|5824.53|73
1728909300000|2024-10-14 12:35:00|5825.23|5824.53|5825.23|5824.53|5825.48|5824.78|5825.23|5824.53|36
1728909310000|2024-10-14 12:35:10|5825.35|5824.65|5825.73|5825.03|5825.73|5825.03|5825.23|5824.53|98
1728909320000|2024-10-14 12:35:20|5825.48|5824.78|5825.48|5824.78|5825.48|5824.78|5825.48|5824.78|25
1728909350000|2024-10-14 12:35:50|||||||||1
1728909360000|2024-10-14 12:36:00|5825.35|5824.65|5825.23|5824.53|5825.48|5824.78|5825.23|5824.53|95
1728909370000|2024-10-14 12:36:10|5825.48|5824.78|5825.23|5824.53|5825.48|5824.78|5825.23|5824.53|125
1728909390000|2024-10-14 12:36:30|||||||||7
1728909400000|2024-10-14 12:36:40|5825.48|5824.78|5825.48|5824.78|5825.48|5824.78|5825.48|5824.78|28
1728909410000|2024-10-14 12:36:50|||||||||4
1728909420000|2024-10-14 12:37:00|||||||||61
1728909430000|2024-10-14 12:37:10|5825.23|5824.53|5825.23|5824.53|5825.23|5824.53|5825.23|5824.53|98
1728909440000|2024-10-14 12:37:20|5825.48|5824.78|5825.48|5824.78|5825.48|5824.78|5825.35|5824.65|173
1728909460000|2024-10-14 12:37:40|5825.23|5824.53|5825.23|5824.53|5825.23|5824.53|5825.23|5824.53|22
1728909470000|2024-10-14 12:37:50|5825.48|5824.78|5825.48|5824.78|5825.48|5824.78|5825.23|5824.53|93
1728909480000|2024-10-14 12:38:00|||||||||32
1728909490000|2024-10-14 12:38:10|5825.23|5824.53|5825.48|5824.78|5825.48|5824.78|5825.23|5824.53|68
1728909500000|2024-10-14 12:38:20|||||||||24
1728909510000|2024-10-14 12:38:30|5825.6|5824.9|5825.48|5824.78|5825.73|5825.03|5825.48|5824.78|53
1728909530000|2024-10-14 12:38:50|5825.23|5824.53|5825.23|5824.53|5825.23|5824.53|5825.23|5824.53|29
1728909540000|2024-10-14 12:39:00|5825.35|5824.65|5825.48|5824.78|5825.48|5824.78|5825.23|5824.53|61
1728909550000|2024-10-14 12:39:10|||||||||1
1728909560000|2024-10-14 12:39:20|||||||||22
1728909570000|2024-10-14 12:39:30|||||||||40
1728909580000|2024-10-14 12:39:40|||||||||36
1728909590000|2024-10-14 12:39:50|5825.35|5824.65|5825.48|5824.78|5825.48|5824.78|5825.23|5824.53|14
1728909600000|2024-10-14 12:40:00|||||||||2
1728909610000|2024-10-14 12:40:10|5825.73|5825.03|5825.73|5825.03|5825.73|5825.03|5825.73|5825.03|63
1728909620000|2024-10-14 12:40:20|5825.48|5824.78|5825.48|5824.78|5825.6|5824.9|5825.48|5824.78|14
1728909630000|2024-10-14 12:40:30|5825.6|5824.9|5825.48|5824.78|5825.6|5824.9|5825.48|5824.78|14
1728909640000|2024-10-14 12:40:40|||||||||10
1728909650000|2024-10-14 12:40:50|5825.6|5824.9|5825.48|5824.78|5825.73|5825.03|5825.48|5824.78|23
1728909660000|2024-10-14 12:41:00|5825.73|5825.03|5825.48|5824.78|5825.73|5825.03|5825.48|5824.78|40
1728909670000|2024-10-14 12:41:10|5825.23|5824.53|5825.23|5824.53|5825.35|5824.65|5825.23|5824.53|71
1728909680000|2024-10-14 12:41:20|5825.48|5824.78|5825.48|5824.78|5825.48|5824.78|5825.48|5824.78|4
1728909690000|2024-10-14 12:41:30|5825.73|5825.03|5825.73|5825.03|5825.73|5825.03|5825.73|5825.03|16
1728909700000|2024-10-14 12:41:40|5825.98|5825.28|5825.98|5825.28|5825.98|5825.28|5825.98|5825.28|50
1728909710000|2024-10-14 12:41:50|5826.23|5825.53|5826.23|5825.53|5826.23|5825.53|5826.23|5825.53|62
1728909720000|2024-10-14 12:42:00|||||||||13
1728909730000|2024-10-14 12:42:10|5826.48|5825.78|5826.48|5825.78|5826.48|5825.78|5826.23|5825.53|190
1728909740000|2024-10-14 12:42:20|||||||||8
1728909750000|2024-10-14 12:42:30|5826.23|5825.53|5826.48|5825.78|5826.6|5825.9|5826.23|5825.53|49
1728909760000|2024-10-14 12:42:40|5826.6|5825.9|5826.73|5826.03|5826.73|5826.03|5826.6|5825.9|14
1728909770000|2024-10-14 12:42:50|5826.48|5825.78|5826.48|5825.78|5826.48|5825.78|5826.48|5825.78|79
1728909780000|2024-10-14 12:43:00|5826.73|5826.03|5826.73|5826.03|5826.73|5826.03|5826.73|5826.03|39
1728909790000|2024-10-14 12:43:10|5826.48|5825.78|5826.73|5826.03|5826.73|5826.03|5826.48|5825.78|61
1728909810000|2024-10-14 12:43:30|||||||||7
1728909820000|2024-10-14 12:43:40|5826.48|5825.78|5826.48|5825.78|5826.48|5825.78|5826.48|5825.78|48
1728909830000|2024-10-14 12:43:50|5826.23|5825.53|5826.48|5825.78|5826.48|5825.78|5826.23|5825.53|45
1728909840000|2024-10-14 12:44:00|||||||||72
1728909850000|2024-10-14 12:44:10|5826.23|5825.53|5825.98|5825.28|5826.23|5825.53|5825.98|5825.28|60
1728909860000|2024-10-14 12:44:20|||||||||13
1728909870000|2024-10-14 12:44:30|5826.23|5825.53|5826.48|5825.78|5826.48|5825.78|5826.23|5825.53|84
1728909880000|2024-10-14 12:44:40|||||||||60
1728909890000|2024-10-14 12:44:50|5826.73|5826.03|5826.98|5826.28|5826.98|5826.28|5826.73|5826.03|90
1728909900000|2024-10-14 12:45:00|5826.73|5826.03|5826.73|5826.03|5826.73|5826.03|5826.73|5826.03|58
1728909910000|2024-10-14 12:45:10|||||||||22
1728909920000|2024-10-14 12:45:20|5826.98|5826.28|5826.73|5826.03|5826.98|5826.28|5826.73|5826.03|84
1728909930000|2024-10-14 12:45:30|5826.48|5825.78|5826.48|5825.78|5826.73|5826.03|5826.48|5825.78|261
1728909940000|2024-10-14 12:45:40|||||||||17
1728909950000|2024-10-14 12:45:50|||||||||7
1728909960000|2024-10-14 12:46:00|5826.35|5825.65|5826.48|5825.78|5826.48|5825.78|5826.23|5825.53|57
1728909970000|2024-10-14 12:46:10|||||||||3
1728909980000|2024-10-14 12:46:20|5826.73|5826.03|5826.73|5826.03|5826.73|5826.03|5826.48|5825.78|64
1728909990000|2024-10-14 12:46:30|||||||||23
1728910000000|2024-10-14 12:46:40|||||||||91
1728910010000|2024-10-14 12:46:50|5826.98|5826.28|5827.48|5826.78|5827.48|5826.78|5826.98|5826.28|181
1728910020000|2024-10-14 12:47:00|5827.73|5827.03|5827.73|5827.03|5827.73|5827.03|5827.73|5827.03|74
1728910030000|2024-10-14 12:47:10|5827.98|5827.28|5827.98|5827.28|5828.23|5827.53|5827.98|5827.28|204
1728910040000|2024-10-14 12:47:20|5827.73|5827.03|5827.73|5827.03|5827.73|5827.03|5827.73|5827.03|54
1728910050000|2024-10-14 12:47:30|5827.85|5827.15|5827.73|5827.03|5827.85|5827.15|5827.73|5827.03|24
1728910060000|2024-10-14 12:47:40|||||||||1
1728910070000|2024-10-14 12:47:50|||||||||66
1728910080000|2024-10-14 12:48:00|5827.98|5827.28|5827.73|5827.03|5827.98|5827.28|5827.73|5827.03|36
1728910090000|2024-10-14 12:48:10|5827.48|5826.78|5827.73|5827.03|5827.73|5827.03|5827.48|5826.78|59
1728910100000|2024-10-14 12:48:20|5827.48|5826.78|5827.48|5826.78|5827.48|5826.78|5827.48|5826.78|15
1728910110000|2024-10-14 12:48:30|5827.6|5826.9|5827.48|5826.78|5827.6|5826.9|5827.48|5826.78|67
1728910120000|2024-10-14 12:48:40|5827.23|5826.53|5827.23|5826.53|5827.23|5826.53|5827.23|5826.53|67
1728910130000|2024-10-14 12:48:50|5827.48|5826.78|5827.48|5826.78|5827.73|5827.03|5827.48|5826.78|88
1728910140000|2024-10-14 12:49:00|5827.23|5826.53|5827.23|5826.53|5827.23|5826.53|5827.23|5826.53|55
1728910150000|2024-10-14 12:49:10|5826.98|5826.28|5827.23|5826.53|5827.23|5826.53|5826.98|5826.28|148
1728910160000|2024-10-14 12:49:20|||||||||26
1728910170000|2024-10-14 12:49:30|||||||||1
1728910180000|2024-10-14 12:49:40|||||||||1
1728910190000|2024-10-14 12:49:50|||||||||1
1728910200000|2024-10-14 12:50:00|5827.48|5826.78|5827.48|5826.78|5827.48|5826.78|5827.48|5826.78|41
1728910210000|2024-10-14 12:50:10|||||||||1
1728910230000|2024-10-14 12:50:30|||||||||56
1728910240000|2024-10-14 12:50:40|5827.73|5827.03|5827.73|5827.03|5827.73|5827.03|5827.73|5827.03|20
1728910260000|2024-10-14 12:51:00|||||||||61
1728910270000|2024-10-14 12:51:10|5827.98|5827.28|5827.98|5827.28|5827.98|5827.28|5827.98|5827.28|33
1728910280000|2024-10-14 12:51:20|5828.23|5827.53|5828.23|5827.53|5828.23|5827.53|5827.98|5827.28|177
1728910290000|2024-10-14 12:51:30|5827.98|5827.28|5827.98|5827.28|5827.98|5827.28|5827.98|5827.28|69
1728910300000|2024-10-14 12:51:40|5828.23|5827.53|5828.23|5827.53|5828.23|5827.53|5828.23|5827.53|55
1728910310000|2024-10-14 12:51:50|5828.48|5827.78|5828.48|5827.78|5828.48|5827.78|5828.48|5827.78|88
1728910320000|2024-10-14 12:52:00|5828.23|5827.53|5828.23|5827.53|5828.23|5827.53|5828.23|5827.53|36
1728910330000|2024-10-14 12:52:10|5828.35|5827.65|5828.23|5827.53|5828.35|5827.65|5828.23|5827.53|21
1728910340000|2024-10-14 12:52:20|||||||||3
1728910350000|2024-10-14 12:52:30|5827.98|5827.28|5827.98|5827.28|5827.98|5827.28|5827.98|5827.28|78
1728910360000|2024-10-14 12:52:40|||||||||1
1728910370000|2024-10-14 12:52:50|5828.23|5827.53|5828.23|5827.53|5828.23|5827.53|5828.23|5827.53|47
1728910390000|2024-10-14 12:53:10|||||||||5
1728910400000|2024-10-14 12:53:20|||||||||2
1728910420000|2024-10-14 12:53:40|5828.48|5827.78|5828.48|5827.78|5828.48|5827.78|5828.48|5827.78|30
1728910430000|2024-10-14 12:53:50|5828.35|5827.65|5828.48|5827.78|5828.48|5827.78|5828.35|5827.65|86
1728910440000|2024-10-14 12:54:00|5828.35|5827.65|5828.23|5827.53|5828.48|5827.78|5828.23|5827.53|79
1728910450000|2024-10-14 12:54:10|||||||||6
1728910460000|2024-10-14 12:54:20|5827.98|5827.28|5827.98|5827.28|5827.98|5827.28|5827.98|5827.28|117
1728910470000|2024-10-14 12:54:30|||||||||13
1728910480000|2024-10-14 12:54:40|||||||||13
1728910490000|2024-10-14 12:54:50|||||||||25
1728910500000|2024-10-14 12:55:00|5827.73|5827.03|5827.73|5827.03|5827.73|5827.03|5827.73|5827.03|112
1728910510000|2024-10-14 12:55:10|5827.98|5827.28|5827.98|5827.28|5827.98|5827.28|5827.98|5827.28|32
1728910520000|2024-10-14 12:55:20|||||||||26
1728910530000|2024-10-14 12:55:30|||||||||27
1728910540000|2024-10-14 12:55:40|||||||||7
1728910550000|2024-10-14 12:55:50|5827.73|5827.03|5827.73|5827.03|5827.98|5827.28|5827.73|5827.03|56
1728910560000|2024-10-14 12:56:00|5827.98|5827.28|5827.98|5827.28|5827.98|5827.28|5827.98|5827.28|5
1728910570000|2024-10-14 12:56:10|5827.73|5827.03|5827.73|5827.03|5827.73|5827.03|5827.73|5827.03|79
1728910580000|2024-10-14 12:56:20|5827.98|5827.28|5828.23|5827.53|5828.23|5827.53|5827.98|5827.28|67
1728910590000|2024-10-14 12:56:30|5828.48|5827.78|5828.23|5827.53|5828.48|5827.78|5828.23|5827.53|70
1728910610000|2024-10-14 12:56:50|5828.48|5827.78|5828.48|5827.78|5828.48|5827.78|5828.23|5827.53|91
1728910620000|2024-10-14 12:57:00|||||||||5
1728910630000|2024-10-14 12:57:10|5828.35|5827.65|5828.23|5827.53|5828.48|5827.78|5828.23|5827.53|95
1728910640000|2024-10-14 12:57:20|||||||||16
1728910650000|2024-10-14 12:57:30|5828.48|5827.78|5828.48|5827.78|5828.48|5827.78|5828.48|5827.78|22
1728910660000|2024-10-14 12:57:40|||||||||6
1728910670000|2024-10-14 12:57:50|5828.73|5828.03|5828.73|5828.03|5828.73|5828.03|5828.73|5828.03|216
1728910680000|2024-10-14 12:58:00|5828.48|5827.78|5828.48|5827.78|5828.73|5828.03|5828.48|5827.78|50
1728910690000|2024-10-14 12:58:10|||||||||19
1728910700000|2024-10-14 12:58:20|||||||||9
1728910710000|2024-10-14 12:58:30|5828.6|5827.9|5828.48|5827.78|5828.6|5827.9|5828.48|5827.78|74
1728910720000|2024-10-14 12:58:40|5828.73|5828.03|5828.73|5828.03|5828.73|5828.03|5828.48|5827.78|58
1728910730000|2024-10-14 12:58:50|5828.98|5828.28|5828.98|5828.28|5828.98|5828.28|5828.98|5828.28|51
1728910740000|2024-10-14 12:59:00|5828.73|5828.03|5828.73|5828.03|5828.73|5828.03|5828.73|5828.03|69
1728910760000|2024-10-14 12:59:20|||||||||7
1728910770000|2024-10-14 12:59:30|5828.48|5827.78|5828.48|5827.78|5828.73|5828.03|5828.48|5827.78|129
1728910780000|2024-10-14 12:59:40|5828.6|5827.9|5828.48|5827.78|5828.6|5827.9|5828.48|5827.78|22
1728910790000|2024-10-14 12:59:50|||||||||9
1728910800000|2024-10-14 13:00:00|5828.73|5828.03|5828.98|5828.28|5828.98|5828.28|5828.73|5828.03|167
1728910810000|2024-10-14 13:00:10|||||||||13
1728910820000|2024-10-14 13:00:20|||||||||67
1728910830000|2024-10-14 13:00:30|||||||||60
1728910840000|2024-10-14 13:00:40|||||||||12
1728910850000|2024-10-14 13:00:50|5828.73|5828.03|5829.23|5828.53|5829.23|5828.53|5828.73|5828.03|93
1728910860000|2024-10-14 13:01:00|||||||||16
1728910870000|2024-10-14 13:01:10|5828.98|5828.28|5828.98|5828.28|5829.23|5828.53|5828.98|5828.28|151
1728910880000|2024-10-14 13:01:20|||||||||10
1728910890000|2024-10-14 13:01:30|5829.48|5828.78|5829.98|5829.28|5829.98|5829.28|5829.48|5828.78|616
1728910900000|2024-10-14 13:01:40|5830.23|5829.53|5830.23|5829.53|5830.23|5829.53|5830.23|5829.53|190
1728910910000|2024-10-14 13:01:50|5830.48|5829.78|5830.73|5830.03|5830.73|5830.03|5830.48|5829.78|220
1728910920000|2024-10-14 13:02:00|||||||||77
1728910930000|2024-10-14 13:02:10|5830.98|5830.28|5830.98|5830.28|5830.98|5830.28|5830.98|5830.28|63
1728910940000|2024-10-14 13:02:20|||||||||155
1728910950000|2024-10-14 13:02:30|5831.23|5830.53|5830.98|5830.28|5831.48|5830.78|5830.73|5830.03|462
1728910960000|2024-10-14 13:02:40|5830.73|5830.03|5830.73|5830.03|5830.73|5830.03|5830.73|5830.03|32
1728910970000|2024-10-14 13:02:50|||||||||44
1728910980000|2024-10-14 13:03:00|5830.98|5830.28|5830.98|5830.28|5830.98|5830.28|5830.98|5830.28|65
1728910990000|2024-10-14 13:03:10|5830.73|5830.03|5830.73|5830.03|5830.73|5830.03|5830.73|5830.03|46
1728911000000|2024-10-14 13:03:20|||||||||10
1728911010000|2024-10-14 13:03:30|5830.98|5830.28|5830.98|5830.28|5830.98|5830.28|5830.98|5830.28|56
1728911020000|2024-10-14 13:03:40|5830.85|5830.15|5830.73|5830.03|5830.98|5830.28|5830.73|5830.03|38
1728911030000|2024-10-14 13:03:50|5830.98|5830.28|5830.48|5829.78|5830.98|5830.28|5830.48|5829.78|140
1728911040000|2024-10-14 13:04:00|5830.23|5829.53|5830.23|5829.53|5830.23|5829.53|5830.23|5829.53|156
1728911050000|2024-10-14 13:04:10|||||||||10
1728911060000|2024-10-14 13:04:20|5830.48|5829.78|5830.48|5829.78|5830.48|5829.78|5830.35|5829.65|83
1728911070000|2024-10-14 13:04:30|5830.73|5830.03|5830.48|5829.78|5830.73|5830.03|5830.48|5829.78|58
1728911080000|2024-10-14 13:04:40|||||||||15
1728911090000|2024-10-14 13:04:50|5830.23|5829.53|5830.35|5829.65|5830.48|5829.78|5830.23|5829.53|30
1728911100000|2024-10-14 13:05:00|5830.48|5829.78|5830.48|5829.78|5830.48|5829.78|5830.48|5829.78|7
1728911110000|2024-10-14 13:05:10|5830.35|5829.65|5830.48|5829.78|5830.48|5829.78|5830.23|5829.53|34
1728911120000|2024-10-14 13:05:20|||||||||3
1728911140000|2024-10-14 13:05:40|5830.73|5830.03|5830.73|5830.03|5830.73|5830.03|5830.73|5830.03|72
1728911150000|2024-10-14 13:05:50|5830.6|5829.9|5830.6|5829.9|5830.6|5829.9|5830.48|5829.78|26
1728911160000|2024-10-14 13:06:00|5830.48|5829.78|5830.48|5829.78|5830.48|5829.78|5830.48|5829.78|40
1728911170000|2024-10-14 13:06:10|||||||||38
1728911180000|2024-10-14 13:06:20|5830.73|5830.03|5830.73|5830.03|5830.73|5830.03|5830.73|5830.03|86
1728911190000|2024-10-14 13:06:30|5830.98|5830.28|5830.98|5830.28|5830.98|5830.28|5830.73|5830.03|156
1728911200000|2024-10-14 13:06:40|||||||||28
1728911210000|2024-10-14 13:06:50|||||||||5
1728911220000|2024-10-14 13:07:00|5831.23|5830.53|5831.48|5830.78|5831.48|5830.78|5831.23|5830.53|270
1728911230000|2024-10-14 13:07:10|5831.73|5831.03|5831.73|5831.03|5831.73|5831.03|5831.73|5831.03|69
1728911240000|2024-10-14 13:07:20|||||||||125
1728911250000|2024-10-14 13:07:30|5831.98|5831.28|5831.73|5831.03|5831.98|5831.28|5831.73|5831.03|357
1728911260000|2024-10-14 13:07:40|||||||||10
1728911270000|2024-10-14 13:07:50|5831.48|5830.78|5831.48|5830.78|5831.73|5831.03|5831.48|5830.78|171
1728911280000|2024-10-14 13:08:00|5831.73|5831.03|5831.73|5831.03|5831.73|5831.03|5831.73|5831.03|57
1728911290000|2024-10-14 13:08:10|||||||||52
1728911300000|2024-10-14 13:08:20|5831.85|5831.15|5831.73|5831.03|5831.98|5831.28|5831.73|5831.03|124
1728911310000|2024-10-14 13:08:30|5831.98|5831.28|5831.98|5831.28|5831.98|5831.28|5831.98|5831.28|29
1728911320000|2024-10-14 13:08:40|5832.23|5831.53|5832.48|5831.78|5832.48|5831.78|5832.23|5831.53|309
1728911330000|2024-10-14 13:08:50|5832.23|5831.53|5832.23|5831.53|5832.23|5831.53|5831.98|5831.28|116
1728911340000|2024-10-14 13:09:00|5831.98|5831.28|5832.23|5831.53|5832.23|5831.53|5831.98|5831.28|42
1728911350000|2024-10-14 13:09:10|||||||||3
1728911360000|2024-10-14 13:09:20|5831.98|5831.28|5831.73|5831.03|5831.98|5831.28|5831.73|5831.03|102
1728911370000|2024-10-14 13:09:30|5831.98|5831.28|5831.98|5831.28|5831.98|5831.28|5831.98|5831.28|35
1728911380000|2024-10-14 13:09:40|||||||||2
1728911390000|2024-10-14 13:09:50|5832.23|5831.53|5831.98|5831.28|5832.23|5831.53|5831.98|5831.28|45
1728911400000|2024-10-14 13:10:00|5831.85|5831.15|5831.98|5831.28|5831.98|5831.28|5831.73|5831.03|51
1728911410000|2024-10-14 13:10:10|5831.73|5831.03|5831.48|5830.78|5831.73|5831.03|5831.48|5830.78|181
1728911420000|2024-10-14 13:10:20|5831.6|5830.9|5831.48|5830.78|5831.6|5830.9|5831.48|5830.78|31
1728911430000|2024-10-14 13:10:30|||||||||42
1728911440000|2024-10-14 13:10:40|||||||||25
1728911450000|2024-10-14 13:10:50|5831.73|5831.03|5831.48|5830.78|5831.73|5831.03|5831.48|5830.78|85
1728911460000|2024-10-14 13:11:00|5831.35|5830.65|5831.48|5830.78|5831.48|5830.78|5831.35|5830.65|27
1728911470000|2024-10-14 13:11:10|5831.23|5830.53|5831.48|5830.78|5831.48|5830.78|5831.23|5830.53|74
1728911480000|2024-10-14 13:11:20|||||||||48
1728911490000|2024-10-14 13:11:30|||||||||23
1728911500000|2024-10-14 13:11:40|5831.35|5830.65|5831.48|5830.78|5831.6|5830.9|5831.35|5830.65|36
1728911510000|2024-10-14 13:11:50|5831.73|5831.03|5831.73|5831.03|5831.73|5831.03|5831.48|5830.78|31
1728911520000|2024-10-14 13:12:00|5831.48|5830.78|5831.48|5830.78|5831.48|5830.78|5831.48|5830.78|21
1728911530000|2024-10-14 13:12:10|||||||||30
1728911540000|2024-10-14 13:12:20|5831.73|5831.03|5831.48|5830.78|5831.73|5831.03|5831.48|5830.78|67
1728911550000|2024-10-14 13:12:30|||||||||1
1728911560000|2024-10-14 13:12:40|5831.73|5831.03|5831.73|5831.03|5831.73|5831.03|5831.73|5831.03|26
1728911570000|2024-10-14 13:12:50|||||||||42
1728911580000|2024-10-14 13:13:00|5831.98|5831.28|5831.73|5831.03|5831.98|5831.28|5831.73|5831.03|76
1728911590000|2024-10-14 13:13:10|5831.98|5831.28|5831.98|5831.28|5831.98|5831.28|5831.98|5831.28|31
1728911600000|2024-10-14 13:13:20|5831.73|5831.03|5831.98|5831.28|5831.98|5831.28|5831.73|5831.03|28
1728911610000|2024-10-14 13:13:30|||||||||7
1728911620000|2024-10-14 13:13:40|||||||||6
1728911630000|2024-10-14 13:13:50|5832.23|5831.53|5832.23|5831.53|5832.23|5831.53|5832.23|5831.53|39
1728911640000|2024-10-14 13:14:00|5832.48|5831.78|5832.23|5831.53|5832.48|5831.78|5831.98|5831.28|129
1728911650000|2024-10-14 13:14:10|5832.35|5831.65|5832.48|5831.78|5832.48|5831.78|5832.35|5831.65|35
1728911660000|2024-10-14 13:14:20|5832.35|5831.65|5832.23|5831.53|5832.48|5831.78|5832.23|5831.53|40
1728911670000|2024-10-14 13:14:30|5832.48|5831.78|5832.48|5831.78|5832.48|5831.78|5832.48|5831.78|22
1728911680000|2024-10-14 13:14:40|5832.73|5832.03|5832.73|5832.03|5832.73|5832.03|5832.73|5832.03|57
1728911690000|2024-10-14 13:14:50|5832.6|5831.9|5832.73|5832.03|5832.98|5832.28|5832.6|5831.9|226
1728911700000|2024-10-14 13:15:00|||||||||81
1728911710000|2024-10-14 13:15:10|5832.85|5832.15|5832.73|5832.03|5832.98|5832.28|5832.73|5832.03|86
1728911720000|2024-10-14 13:15:20|5832.85|5832.15|5832.98|5832.28|5832.98|5832.28|5832.73|5832.03|19
1728911730000|2024-10-14 13:15:30|5832.85|5832.15|5832.98|5832.28|5832.98|5832.28|5832.85|5832.15|71
1728911740000|2024-10-14 13:15:40|5832.73|5832.03|5832.73|5832.03|5832.73|5832.03|5832.73|5832.03|66
1728911750000|2024-10-14 13:15:50|5832.85|5832.15|5832.98|5832.28|5832.98|5832.28|5832.85|5832.15|119
1728911760000|2024-10-14 13:16:00|||||||||20
1728911770000|2024-10-14 13:16:10|5833.23|5832.53|5833.23|5832.53|5833.23|5832.53|5833.23|5832.53|82
1728911780000|2024-10-14 13:16:20|5832.98|5832.28|5832.73|5832.03|5832.98|5832.28|5832.73|5832.03|73
1728911790000|2024-10-14 13:16:30|||||||||55
1728911800000|2024-10-14 13:16:40|||||||||14
1728911810000|2024-10-14 13:16:50|5832.85|5832.15|5832.98|5832.28|5832.98|5832.28|5832.73|5832.03|18
1728911820000|2024-10-14 13:17:00|||||||||6
1728911830000|2024-10-14 13:17:10|||||||||9
1728911840000|2024-10-14 13:17:20|||||||||5
1728911850000|2024-10-14 13:17:30|||||||||19
1728911860000|2024-10-14 13:17:40|||||||||13
1728911870000|2024-10-14 13:17:50|5833.23|5832.53|5833.23|5832.53|5833.23|5832.53|5833.23|5832.53|222
1728911880000|2024-10-14 13:18:00|5833.48|5832.78|5833.48|5832.78|5833.48|5832.78|5833.48|5832.78|138
1728911890000|2024-10-14 13:18:10|5833.23|5832.53|5833.23|5832.53|5833.23|5832.53|5833.23|5832.53|84
1728911900000|2024-10-14 13:18:20|5832.98|5832.28|5833.23|5832.53|5833.23|5832.53|5832.98|5832.28|49
1728911910000|2024-10-14 13:18:30|5833.48|5832.78|5833.23|5832.53|5833.48|5832.78|5833.23|5832.53|96
1728911920000|2024-10-14 13:18:40|||||||||3
1728911940000|2024-10-14 13:19:00|||||||||4
1728911950000|2024-10-14 13:19:10|5832.98|5832.28|5832.73|5832.03|5832.98|5832.28|5832.73|5832.03|139
1728911960000|2024-10-14 13:19:20|||||||||10
1728911970000|2024-10-14 13:19:30|5832.48|5831.78|5832.48|5831.78|5832.48|5831.78|5832.48|5831.78|191
1728911980000|2024-10-14 13:19:40|||||||||28
1728911990000|2024-10-14 13:19:50|||||||||5
1728912000000|2024-10-14 13:20:00|||||||||160
1728912010000|2024-10-14 13:20:10|||||||||11
1728912020000|2024-10-14 13:20:20|||||||||96
1728912030000|2024-10-14 13:20:30|5832.35|5831.65|5832.23|5831.53|5832.48|5831.78|5832.23|5831.53|238
1728912040000|2024-10-14 13:20:40|5832.1|5831.4|5831.73|5831.03|5832.23|5831.53|5831.73|5831.03|278
1728912050000|2024-10-14 13:20:50|5831.98|5831.28|5831.98|5831.28|5831.98|5831.28|5831.98|5831.28|94
1728912060000|2024-10-14 13:21:00|||||||||24
1728912070000|2024-10-14 13:21:10|5831.73|5831.03|5831.6|5830.9|5831.73|5831.03|5831.6|5830.9|350
1728912080000|2024-10-14 13:21:20|5831.73|5831.03|5831.98|5831.28|5831.98|5831.28|5831.73|5831.03|114
1728912090000|2024-10-14 13:21:30|||||||||66
1728912100000|2024-10-14 13:21:40|5831.73|5831.03|5831.73|5831.03|5831.73|5831.03|5831.73|5831.03|80
1728912110000|2024-10-14 13:21:50|5831.98|5831.28|5831.98|5831.28|5831.98|5831.28|5831.98|5831.28|141
1728912120000|2024-10-14 13:22:00|||||||||58
1728912130000|2024-10-14 13:22:10|5831.73|5831.03|5831.98|5831.28|5831.98|5831.28|5831.73|5831.03|130
1728912140000|2024-10-14 13:22:20|5831.73|5831.03|5831.73|5831.03|5831.98|5831.28|5831.73|5831.03|133
1728912150000|2024-10-14 13:22:30|5832.48|5831.78|5831.98|5831.28|5832.48|5831.78|5831.98|5831.28|396
1728912160000|2024-10-14 13:22:40|5831.73|5831.03|5831.73|5831.03|5831.73|5831.03|5831.73|5831.03|173
1728912170000|2024-10-14 13:22:50|5831.98|5831.28|5831.98|5831.28|5831.98|5831.28|5831.98|5831.28|99
1728912180000|2024-10-14 13:23:00|||||||||64
1728912190000|2024-10-14 13:23:10|5832.23|5831.53|5831.98|5831.28|5832.23|5831.53|5831.98|5831.28|94
1728912200000|2024-10-14 13:23:20|5831.85|5831.15|5831.73|5831.03|5831.85|5831.15|5831.73|5831.03|42
1728912210000|2024-10-14 13:23:30|5831.98|5831.28|5831.98|5831.28|5831.98|5831.28|5831.98|5831.28|227
1728912220000|2024-10-14 13:23:40|5832.23|5831.53|5832.23|5831.53|5832.23|5831.53|5832.23|5831.53|47
1728912230000|2024-10-14 13:23:50|5831.98|5831.28|5831.98|5831.28|5831.98|5831.28|5831.98|5831.28|104
1728912240000|2024-10-14 13:24:00|5832.23|5831.53|5832.23|5831.53|5832.23|5831.53|5832.1|5831.4|107
1728912250000|2024-10-14 13:24:10|||||||||39
1728912260000|2024-10-14 13:24:20|5832.1|5831.4|5832.48|5831.78|5832.48|5831.78|5831.98|5831.28|128
1728912270000|2024-10-14 13:24:30|||||||||52
1728912280000|2024-10-14 13:24:40|||||||||5
1728912290000|2024-10-14 13:24:50|||||||||76
1728912300000|2024-10-14 13:25:00|5832.23|5831.53|5832.23|5831.53|5832.23|5831.53|5832.23|5831.53|171
1728912310000|2024-10-14 13:25:10|5832.48|5831.78|5832.48|5831.78|5832.48|5831.78|5832.23|5831.53|119
1728912320000|2024-10-14 13:25:20|||||||||42
1728912330000|2024-10-14 13:25:30|||||||||43
1728912350000|2024-10-14 13:25:50|||||||||6
1728912360000|2024-10-14 13:26:00|5832.23|5831.53|5832.23|5831.53|5832.23|5831.53|5832.23|5831.53|131
1728912370000|2024-10-14 13:26:10|||||||||51
1728912380000|2024-10-14 13:26:20|||||||||5
1728912390000|2024-10-14 13:26:30|5831.98|5831.28|5832.23|5831.53|5832.23|5831.53|5831.98|5831.28|144
1728912400000|2024-10-14 13:26:40|5832.1|5831.4|5831.98|5831.28|5832.23|5831.53|5831.98|5831.28|73
1728912410000|2024-10-14 13:26:50|||||||||98
1728912420000|2024-10-14 13:27:00|5831.85|5831.15|5831.98|5831.28|5831.98|5831.28|5831.73|5831.03|70
1728912430000|2024-10-14 13:27:10|5832.23|5831.53|5832.23|5831.53|5832.23|5831.53|5832.23|5831.53|90
1728912440000|2024-10-14 13:27:20|||||||||6
1728912450000|2024-10-14 13:27:30|5831.98|5831.28|5832.23|5831.53|5832.23|5831.53|5831.98|5831.28|218
1728912460000|2024-10-14 13:27:40|5831.98|5831.28|5832.23|5831.53|5832.23|5831.53|5831.98|5831.28|109
1728912470000|2024-10-14 13:27:50|||||||||126
1728912480000|2024-10-14 13:28:00|5831.98|5831.28|5831.98|5831.28|5831.98|5831.28|5831.98|5831.28|93
1728912490000|2024-10-14 13:28:10|5832.23|5831.53|5832.48|5831.78|5832.48|5831.78|5832.23|5831.53|244
1728912500000|2024-10-14 13:28:20|5832.23|5831.53|5832.23|5831.53|5832.23|5831.53|5831.98|5831.28|157
1728912510000|2024-10-14 13:28:30|5832.1|5831.4|5831.98|5831.28|5832.1|5831.4|5831.98|5831.28|130
1728912520000|2024-10-14 13:28:40|5831.73|5831.03|5831.73|5831.03|5831.98|5831.28|5831.73|5831.03|221
1728912530000|2024-10-14 13:28:50|5831.98|5831.28|5831.98|5831.28|5831.98|5831.28|5831.85|5831.15|57
1728912540000|2024-10-14 13:29:00|5832.23|5831.53|5832.23|5831.53|5832.23|5831.53|5831.98|5831.28|161
1728912550000|2024-10-14 13:29:10|5832.1|5831.4|5832.23|5831.53|5832.23|5831.53|5832.1|5831.4|100
1728912560000|2024-10-14 13:29:20|5832.48|5831.78|5832.48|5831.78|5832.48|5831.78|5832.48|5831.78|50
1728912570000|2024-10-14 13:29:30|||||||||190
1728912580000|2024-10-14 13:29:40|5832.23|5831.53|5831.73|5831.03|5832.23|5831.53|5831.73|5831.03|176
1728912590000|2024-10-14 13:29:50|5831.98|5831.28|5831.98|5831.28|5832.23|5831.53|5831.73|5831.03|542
1728912600000|2024-10-14 13:30:00|5831.88|5831.38|5831.88|5831.38|5832.38|5831.88|5829.63|5829.13|4259
1728912610000|2024-10-14 13:30:10|5831.63|5831.13|5830.13|5829.63|5831.88|5831.38|5829.63|5829.13|1503
1728912620000|2024-10-14 13:30:20|5829.38|5828.88|5829.38|5828.88|5829.63|5829.13|5828.63|5828.13|1898
1728912630000|2024-10-14 13:30:30|5829.63|5829.13|5830.13|5829.63|5830.13|5829.63|5829.13|5828.63|1070
1728912640000|2024-10-14 13:30:40|5829.88|5829.38|5830.38|5829.88|5830.38|5829.88|5829.88|5829.38|609
1728912650000|2024-10-14 13:30:50|5830.63|5830.13|5829.88|5829.38|5830.88|5830.38|5829.88|5829.38|785
1728912660000|2024-10-14 13:31:00|5830.13|5829.63|5829.88|5829.38|5830.13|5829.63|5829.13|5828.63|1074
1728912670000|2024-10-14 13:31:10|5829.63|5829.13|5831|5830.5|5831.13|5830.63|5829.63|5829.13|936
1728912680000|2024-10-14 13:31:20|5830.88|5830.38|5829.63|5829.13|5830.88|5830.38|5829.63|5829.13|781
1728912690000|2024-10-14 13:31:30|5829.38|5828.88|5828.88|5828.38|5829.63|5829.13|5828.88|5828.38|979
1728912700000|2024-10-14 13:31:40|5829.13|5828.63|5829.13|5828.63|5829.63|5829.13|5829.13|5828.63|611
1728912710000|2024-10-14 13:31:50|5829.38|5828.88|5828.88|5828.38|5829.38|5828.88|5828.88|5828.38|553
1728912720000|2024-10-14 13:32:00|5829.13|5828.63|5830.38|5829.88|5830.38|5829.88|5829.13|5828.63|695
1728912730000|2024-10-14 13:32:10|5830.13|5829.63|5829.38|5828.88|5830.25|5829.75|5829.38|5828.88|915
1728912740000|2024-10-14 13:32:20|5829.88|5829.38|5829.88|5829.38|5829.88|5829.38|5828.88|5828.38|1146
1728912750000|2024-10-14 13:32:30|5829.63|5829.13|5830.88|5830.38|5830.88|5830.38|5829.38|5828.88|694
1728912760000|2024-10-14 13:32:40|5831.13|5830.63|5831.88|5831.38|5832.13|5831.63|5830.88|5830.38|1008
1728912770000|2024-10-14 13:32:50|5831.63|5831.13|5833.13|5832.63|5833.13|5832.63|5831.63|5831.13|731
1728912780000|2024-10-14 13:33:00|5832.88|5832.38|5834.38|5833.88|5834.38|5833.88|5832.88|5832.38|1150
1728912790000|2024-10-14 13:33:10|5834.13|5833.63|5834.38|5833.88|5834.38|5833.88|5834.13|5833.63|648
1728912800000|2024-10-14 13:33:20|5834.63|5834.13|5835.13|5834.63|5836.38|5835.88|5834.63|5834.13|1498
1728912810000|2024-10-14 13:33:30|5835.38|5834.88|5836.13|5835.63|5836.13|5835.63|5835.13|5834.63|657
1728912820000|2024-10-14 13:33:40|5835.88|5835.38|5835.38|5834.88|5836.13|5835.63|5835.38|5834.88|594
1728912830000|2024-10-14 13:33:50|5835.63|5835.13|5835.88|5835.38|5835.88|5835.38|5835.13|5834.63|778
1728912840000|2024-10-14 13:34:00|5836.13|5835.63|5835.88|5835.38|5836.63|5836.13|5835.63|5835.13|682
1728912850000|2024-10-14 13:34:10|5836.13|5835.63|5835.63|5835.13|5836.38|5835.88|5835.38|5834.88|528
1728912860000|2024-10-14 13:34:20|5835.88|5835.38|5837.38|5836.88|5837.38|5836.88|5835.63|5835.13|1006
1728912870000|2024-10-14 13:34:30|5837.13|5836.63|5837.13|5836.63|5837.88|5837.38|5836.88|5836.38|789
1728912880000|2024-10-14 13:34:40|5836.88|5836.38|5838.13|5837.63|5838.13|5837.63|5836.88|5836.38|686
1728912890000|2024-10-14 13:34:50|5838.38|5837.88|5838.13|5837.63|5838.38|5837.88|5837.88|5837.38|539
1728912900000|2024-10-14 13:35:00|5838.38|5837.88|5838.38|5837.88|5838.63|5838.13|5837.88|5837.38|793
1728912910000|2024-10-14 13:35:10|5838.13|5837.63|5838.38|5837.88|5838.63|5838.13|5837.88|5837.38|792
1728912920000|2024-10-14 13:35:20|5838.13|5837.63|5838.88|5838.38|5839.13|5838.63|5838.13|5837.63|806
1728912930000|2024-10-14 13:35:30|5839.13|5838.63|5838.63|5838.13|5839.13|5838.63|5838.38|5837.88|632
1728912940000|2024-10-14 13:35:40|5838.38|5837.88|5839.38|5838.88|5839.88|5839.38|5838.38|5837.88|628
1728912950000|2024-10-14 13:35:50|5839.13|5838.63|5838.63|5838.13|5839.13|5838.63|5838.63|5838.13|253
1728912960000|2024-10-14 13:36:00|5838.13|5837.63|5838|5837.5|5838.13|5837.63|5837.63|5837.13|910
1728912970000|2024-10-14 13:36:10|5838.13|5837.63|5837.38|5836.88|5838.38|5837.88|5837.13|5836.63|629
1728912980000|2024-10-14 13:36:20|5837.13|5836.63|5836.88|5836.38|5837.38|5836.88|5836.88|5836.38|558
1728912990000|2024-10-14 13:36:30|5836.75|5836.25|5837.38|5836.88|5837.38|5836.88|5836.63|5836.13|465
1728913000000|2024-10-14 13:36:40|5837.13|5836.63|5837.88|5837.38|5837.88|5837.38|5837.13|5836.63|664
1728913010000|2024-10-14 13:36:50|5838.13|5837.63|5838.38|5837.88|5838.63|5838.13|5837.88|5837.38|473
1728913020000|2024-10-14 13:37:00|5838.63|5838.13|5838.63|5838.13|5838.88|5838.38|5838.63|5838.13|565
1728913030000|2024-10-14 13:37:10|5838.88|5838.38|5838.88|5838.38|5839.38|5838.88|5838.88|5838.38|599
1728913040000|2024-10-14 13:37:20|5838.75|5838.25|5838.38|5837.88|5839.13|5838.63|5838.38|5837.88|299
1728913050000|2024-10-14 13:37:30|5838.88|5838.38|5839.13|5838.63|5839.63|5839.13|5838.88|5838.38|810
1728913060000|2024-10-14 13:37:40|5838.88|5838.38|5839.13|5838.63|5839.13|5838.63|5838.88|5838.38|365
1728913070000|2024-10-14 13:37:50|5839.38|5838.88|5839.13|5838.63|5839.38|5838.88|5838.88|5838.38|275
1728913080000|2024-10-14 13:38:00|5839.38|5838.88|5841.13|5840.63|5841.63|5841.13|5839.38|5838.88|2063
1728913090000|2024-10-14 13:38:10|5841.38|5840.88|5840.13|5839.63|5841.38|5840.88|5840.13|5839.63|861
1728913100000|2024-10-14 13:38:20|5839.88|5839.38|5839.63|5839.13|5840.38|5839.88|5839.63|5839.13|804
1728913110000|2024-10-14 13:38:30|5839.88|5839.38|5838.13|5837.63|5840.13|5839.63|5838.13|5837.63|1386
1728913120000|2024-10-14 13:38:40|5838.38|5837.88|5838.13|5837.63|5838.38|5837.88|5837.88|5837.38|676
1728913130000|2024-10-14 13:38:50|5838.38|5837.88|5838.38|5837.88|5838.88|5838.38|5838.38|5837.88|427
1728913140000|2024-10-14 13:39:00|5838.63|5838.13|5838.88|5838.38|5839.38|5838.88|5838.38|5837.88|437
1728913150000|2024-10-14 13:39:10|5839.13|5838.63|5838.38|5837.88|5839.13|5838.63|5838.38|5837.88|508
1728913160000|2024-10-14 13:39:20|5838.63|5838.13|5838.63|5838.13|5838.88|5838.38|5838.38|5837.88|675
1728913170000|2024-10-14 13:39:30|5838.38|5837.88|5837.88|5837.38|5838.38|5837.88|5837.88|5837.38|475
1728913180000|2024-10-14 13:39:40|5838.13|5837.63|5838.13|5837.63|5838.38|5837.88|5837.88|5837.38|407
1728913190000|2024-10-14 13:39:50|5838.38|5837.88|5838.63|5838.13|5838.63|5838.13|5837.88|5837.38|877
1728913200000|2024-10-14 13:40:00|5838.88|5838.38|5839.88|5839.38|5839.88|5839.38|5838.88|5838.38|934
1728913210000|2024-10-14 13:40:10|5839.63|5839.13|5837.63|5837.13|5839.63|5839.13|5837.38|5836.88|618
1728913220000|2024-10-14 13:40:20|5837.38|5836.88|5837.63|5837.13|5837.63|5837.13|5836.88|5836.38|733
1728913230000|2024-10-14 13:40:30|5837.38|5836.88|5837.38|5836.88|5837.63|5837.13|5837.13|5836.63|394
1728913240000|2024-10-14 13:40:40|5837.63|5837.13|5838.13|5837.63|5838.38|5837.88|5837.63|5837.13|515
1728913250000|2024-10-14 13:40:50|5838.38|5837.88|5838.88|5838.38|5838.88|5838.38|5838.38|5837.88|276
1728913260000|2024-10-14 13:41:00|5839.13|5838.63|5838.63|5838.13|5839.13|5838.63|5838.63|5838.13|660
1728913270000|2024-10-14 13:41:10|5838.88|5838.38|5838.13|5837.63|5839|5838.5|5838.13|5837.63|522
1728913280000|2024-10-14 13:41:20|5838.38|5837.88|5838.38|5837.88|5838.38|5837.88|5838.38|5837.88|199
1728913290000|2024-10-14 13:41:30|5837.88|5837.38|5838.13|5837.63|5838.13|5837.63|5837.88|5837.38|385
1728913300000|2024-10-14 13:41:40|5838.25|5837.75|5838.38|5837.88|5838.63|5838.13|5838.13|5837.63|263
1728913310000|2024-10-14 13:41:50|5838.13|5837.63|5838.13|5837.63|5838.38|5837.88|5838.13|5837.63|88
1728913320000|2024-10-14 13:42:00|5838.25|5837.75|5838.38|5837.88|5838.63|5838.13|5838.25|5837.75|522
1728913330000|2024-10-14 13:42:10|5838.63|5838.13|5837.38|5836.88|5838.63|5838.13|5837.38|5836.88|354
1728913340000|2024-10-14 13:42:20|5837.13|5836.63|5837.88|5837.38|5837.88|5837.38|5837.13|5836.63|393
1728913350000|2024-10-14 13:42:30|5838.13|5837.63|5838.13|5837.63|5838.38|5837.88|5838.13|5837.63|239
1728913360000|2024-10-14 13:42:40|||||||||37
1728913370000|2024-10-14 13:42:50|5838.38|5837.88|5838.63|5838.13|5838.63|5838.13|5838.38|5837.88|165
1728913380000|2024-10-14 13:43:00|5838.88|5838.38|5840.38|5839.88|5840.63|5840.13|5838.63|5838.13|1438
1728913390000|2024-10-14 13:43:10|5840.63|5840.13|5841.13|5840.63|5841.88|5841.38|5840.13|5839.63|1300
1728913400000|2024-10-14 13:43:20|5841.38|5840.88|5841.13|5840.63|5841.88|5841.38|5841.13|5840.63|532
1728913410000|2024-10-14 13:43:30|5841.38|5840.88|5840.38|5839.88|5841.63|5841.13|5840.38|5839.88|1021
1728913420000|2024-10-14 13:43:40|5840.63|5840.13|5840.88|5840.38|5840.88|5840.38|5840.63|5840.13|285
1728913430000|2024-10-14 13:43:50|5841.13|5840.63|5841.88|5841.38|5841.88|5841.38|5841.13|5840.63|504
1728913440000|2024-10-14 13:44:00|5842.13|5841.63|5841.13|5840.63|5842.38|5841.88|5840.88|5840.38|832
1728913450000|2024-10-14 13:44:10|5840.88|5840.38|5841.63|5841.13|5841.63|5841.13|5840.88|5840.38|619
1728913460000|2024-10-14 13:44:20|5841.88|5841.38|5841.63|5841.13|5841.88|5841.38|5841.38|5840.88|443
1728913470000|2024-10-14 13:44:30|5841.88|5841.38|5841.88|5841.38|5841.88|5841.38|5841.63|5841.13|393
1728913480000|2024-10-14 13:44:40|5841.63|5841.13|5842.38|5841.88|5842.38|5841.88|5841.63|5841.13|442
1728913490000|2024-10-14 13:44:50|5842.13|5841.63|5841.38|5840.88|5842.13|5841.63|5841.13|5840.63|609
1728913500000|2024-10-14 13:45:00|5841.88|5841.38|5841.38|5840.88|5842.25|5841.75|5841.13|5840.63|1377
1728913510000|2024-10-14 13:45:10|5841.13|5840.63|5841.13|5840.63|5841.75|5841.25|5841.13|5840.63|446
1728913520000|2024-10-14 13:45:20|5841.38|5840.88|5841.38|5840.88|5841.38|5840.88|5841.13|5840.63|378
1728913530000|2024-10-14 13:45:30|5841.63|5841.13|5842.63|5842.13|5842.88|5842.38|5841.63|5841.13|1186
1728913540000|2024-10-14 13:45:40|5842.88|5842.38|5843.38|5842.88|5843.38|5842.88|5842.88|5842.38|474
1728913550000|2024-10-14 13:45:50|5843.63|5843.13|5843.13|5842.63|5843.88|5843.38|5843.13|5842.63|1096
1728913560000|2024-10-14 13:46:00|5843.38|5842.88|5844.63|5844.13|5844.63|5844.13|5843.13|5842.63|682
1728913570000|2024-10-14 13:46:10|5844.38|5843.88|5845.63|5845.13|5845.88|5845.38|5844.38|5843.88|957
1728913580000|2024-10-14 13:46:20|5845.75|5845.25|5845.88|5845.38|5846.13|5845.63|5845.63|5845.13|388
1728913590000|2024-10-14 13:46:30|5845.63|5845.13|5845.63|5845.13|5845.88|5845.38|5845.38|5844.88|701
1728913600000|2024-10-14 13:46:40|5845.88|5845.38|5845.38|5844.88|5846.13|5845.63|5845.38|5844.88|398
1728913610000|2024-10-14 13:46:50|5845.63|5845.13|5844.63|5844.13|5845.63|5845.13|5844.63|5844.13|372
1728913620000|2024-10-14 13:47:00|5844.88|5844.38|5845.63|5845.13|5845.63|5845.13|5844.88|5844.38|446
1728913630000|2024-10-14 13:47:10|5845.38|5844.88|5845.63|5845.13|5845.63|5845.13|5845.13|5844.63|364
1728913640000|2024-10-14 13:47:20|5845.38|5844.88|5844.88|5844.38|5845.38|5844.88|5844.88|5844.38|296
1728913650000|2024-10-14 13:47:30|5844.63|5844.13|5844.5|5844|5844.63|5844.13|5844.38|5843.88|466
1728913660000|2024-10-14 13:47:40|5844.63|5844.13|5844.88|5844.38|5844.88|5844.38|5844.38|5843.88|443
1728913670000|2024-10-14 13:47:50|5845.13|5844.63|5845.5|5845|5845.63|5845.13|5845.13|5844.63|283
1728913680000|2024-10-14 13:48:00|5845.38|5844.88|5845.88|5845.38|5846.63|5846.13|5845.38|5844.88|1261
1728913690000|2024-10-14 13:48:10|5845.63|5845.13|5845.63|5845.13|5845.88|5845.38|5845.38|5844.88|389
1728913700000|2024-10-14 13:48:20|5845.88|5845.38|5846.88|5846.38|5846.88|5846.38|5845.88|5845.38|367
1728913710000|2024-10-14 13:48:30|5847.13|5846.63|5847.88|5847.38|5848.13|5847.63|5847.13|5846.63|676
1728913720000|2024-10-14 13:48:40|5847.63|5847.13|5847.63|5847.13|5848.13|5847.63|5847.63|5847.13|800
1728913730000|2024-10-14 13:48:50|5847.88|5847.38|5848.38|5847.88|5848.38|5847.88|5847.88|5847.38|323
1728913740000|2024-10-14 13:49:00|5848.63|5848.13|5849.13|5848.63|5849.13|5848.63|5848.38|5847.88|870
1728913750000|2024-10-14 13:49:10|5849.38|5848.88|5849.63|5849.13|5849.88|5849.38|5848.88|5848.38|902
1728913760000|2024-10-14 13:49:20|5849.38|5848.88|5849.38|5848.88|5849.63|5849.13|5849.13|5848.63|479
1728913770000|2024-10-14 13:49:30|5849.63|5849.13|5849.63|5849.13|5849.63|5849.13|5849.63|5849.13|181
1728913780000|2024-10-14 13:49:40|5849.38|5848.88|5849.38|5848.88|5849.63|5849.13|5849.13|5848.63|629
1728913790000|2024-10-14 13:49:50|5849.63|5849.13|5849.88|5849.38|5850.63|5850.13|5849.63|5849.13|712
1728913800000|2024-10-14 13:50:00|5850.38|5849.88|5851.38|5850.88|5851.38|5850.88|5850.38|5849.88|1974
1728913810000|2024-10-14 13:50:10|5851.88|5851.38|5850.88|5850.38|5851.88|5851.38|5850.38|5849.88|1331
1728913820000|2024-10-14 13:50:20|5851.13|5850.63|5851.38|5850.88|5851.63|5851.13|5850.63|5850.13|416
1728913830000|2024-10-14 13:50:30|5851.13|5850.63|5851.38|5850.88|5851.63|5851.13|5851.13|5850.63|530
1728913840000|2024-10-14 13:50:40|5851.63|5851.13|5850.13|5849.63|5851.63|5851.13|5849.88|5849.38|686
1728913850000|2024-10-14 13:50:50|5849.88|5849.38|5849.38|5848.88|5850.13|5849.63|5849.38|5848.88|580
1728913860000|2024-10-14 13:51:00|5849.63|5849.13|5849.38|5848.88|5850.13|5849.63|5849.13|5848.63|1100
1728913870000|2024-10-14 13:51:10|5849.13|5848.63|5849.13|5848.63|5849.38|5848.88|5848.88|5848.38|741
1728913880000|2024-10-14 13:51:20|5848.88|5848.38|5849.13|5848.63|5849.38|5848.88|5847.88|5847.38|1301
1728913890000|2024-10-14 13:51:30|5849.38|5848.88|5848.88|5848.38|5849.38|5848.88|5848.63|5848.13|770
1728913900000|2024-10-14 13:51:40|5848.63|5848.13|5848.88|5848.38|5848.88|5848.38|5848.63|5848.13|325
1728913910000|2024-10-14 13:51:50|5849.13|5848.63|5849.38|5848.88|5849.63|5849.13|5849.13|5848.63|387
1728913920000|2024-10-14 13:52:00|5849.63|5849.13|5848.63|5848.13|5849.63|5849.13|5848.63|5848.13|483
1728913930000|2024-10-14 13:52:10|5848.38|5847.88|5848.13|5847.63|5848.63|5848.13|5848.13|5847.63|369
1728913940000|2024-10-14 13:52:20|5848.38|5847.88|5848.38|5847.88|5848.63|5848.13|5848.13|5847.63|495
1728913950000|2024-10-14 13:52:30|5848.13|5847.63|5848.13|5847.63|5848.38|5847.88|5847.88|5847.38|289
1728913960000|2024-10-14 13:52:40|5848.38|5847.88|5848.13|5847.63|5848.38|5847.88|5847.63|5847.13|445
1728913970000|2024-10-14 13:52:50|5847.88|5847.38|5847.88|5847.38|5848.13|5847.63|5847.88|5847.38|173
1728913980000|2024-10-14 13:53:00|5848.13|5847.63|5847.63|5847.13|5848.38|5847.88|5847.13|5846.63|730
1728913990000|2024-10-14 13:53:10|5847.88|5847.38|5847.63|5847.13|5847.88|5847.38|5847.63|5847.13|243
1728914000000|2024-10-14 13:53:20|5847.88|5847.38|5848.13|5847.63|5848.13|5847.63|5847.63|5847.13|459
1728914010000|2024-10-14 13:53:30|5847.88|5847.38|5847.38|5846.88|5847.88|5847.38|5847.13|5846.63|258
1728914020000|2024-10-14 13:53:40|5847.63|5847.13|5847.88|5847.38|5848.13|5847.63|5847.63|5847.13|343
1728914030000|2024-10-14 13:53:50|5848.13|5847.63|5848.13|5847.63|5848.38|5847.88|5847.88|5847.38|338
1728914040000|2024-10-14 13:54:00|5847.88|5847.38|5847.88|5847.38|5847.88|5847.38|5847.88|5847.38|249
1728914050000|2024-10-14 13:54:10|5848.13|5847.63|5847.88|5847.38|5848.38|5847.88|5847.63|5847.13|316
1728914060000|2024-10-14 13:54:20|5847.63|5847.13|5847.63|5847.13|5848.13|5847.63|5847.38|5846.88|334
1728914070000|2024-10-14 13:54:30|5847.75|5847.25|5847.88|5847.38|5847.88|5847.38|5847.75|5847.25|347
1728914080000|2024-10-14 13:54:40|5848.13|5847.63|5847.88|5847.38|5848.13|5847.63|5847.63|5847.13|285
1728914090000|2024-10-14 13:54:50|5848.13|5847.63|5848.38|5847.88|5848.38|5847.88|5848.13|5847.63|136
1728914100000|2024-10-14 13:55:00|5848.63|5848.13|5849.38|5848.88|5849.38|5848.88|5848.63|5848.13|611
1728914110000|2024-10-14 13:55:10|5849.63|5849.13|5850.38|5849.88|5850.63|5850.13|5849.38|5848.88|794
1728914120000|2024-10-14 13:55:20|5850.13|5849.63|5850.88|5850.38|5850.88|5850.38|5850.13|5849.63|315
1728914130000|2024-10-14 13:55:30|5850.63|5850.13|5850.88|5850.38|5850.88|5850.38|5850.38|5849.88|321
1728914140000|2024-10-14 13:55:40|5850.38|5849.88|5850.63|5850.13|5850.63|5850.13|5850.38|5849.88|235
1728914150000|2024-10-14 13:55:50|5850.88|5850.38|5850.88|5850.38|5850.88|5850.38|5850.63|5850.13|172
1728914160000|2024-10-14 13:56:00|5850.63|5850.13|5850.88|5850.38|5851.38|5850.88|5850.63|5850.13|576
1728914170000|2024-10-14 13:56:10|5850.63|5850.13|5850.63|5850.13|5850.88|5850.38|5850.63|5850.13|277
1728914180000|2024-10-14 13:56:20|5850.88|5850.38|5850.88|5850.38|5850.88|5850.38|5850.63|5850.13|343
1728914190000|2024-10-14 13:56:30|5851.13|5850.63|5851.63|5851.13|5851.63|5851.13|5851.13|5850.63|454
1728914200000|2024-10-14 13:56:40|5851.38|5850.88|5851.63|5851.13|5851.88|5851.38|5850.88|5850.38|338
1728914210000|2024-10-14 13:56:50|5851.38|5850.88|5851.38|5850.88|5851.63|5851.13|5851.38|5850.88|350
1728914220000|2024-10-14 13:57:00|5851.63|5851.13|5851.38|5850.88|5851.63|5851.13|5851.13|5850.63|447
1728914230000|2024-10-14 13:57:10|5851.63|5851.13|5851.38|5850.88|5851.63|5851.13|5851.13|5850.63|588
1728914240000|2024-10-14 13:57:20|5851.63|5851.13|5851.63|5851.13|5851.63|5851.13|5851.13|5850.63|353
1728914250000|2024-10-14 13:57:30|5851.38|5850.88|5852.38|5851.88|5852.38|5851.88|5851.38|5850.88|679
1728914260000|2024-10-14 13:57:40|5852.63|5852.13|5851.88|5851.38|5852.63|5852.13|5851.88|5851.38|569
1728914270000|2024-10-14 13:57:50|5852.13|5851.63|5852.38|5851.88|5852.38|5851.88|5852.13|5851.63|279
1728914280000|2024-10-14 13:58:00|5852.13|5851.63|5851.88|5851.38|5852.38|5851.88|5851.63|5851.13|771
1728914290000|2024-10-14 13:58:10|5852.13|5851.63|5852.38|5851.88|5852.63|5852.13|5852.13|5851.63|450
1728914300000|2024-10-14 13:58:20|5852.63|5852.13|5852.63|5852.13|5852.88|5852.38|5852.63|5852.13|431
1728914310000|2024-10-14 13:58:30|5852.38|5851.88|5852.38|5851.88|5852.38|5851.88|5852.13|5851.63|299
1728914320000|2024-10-14 13:58:40|5852.13|5851.63|5852.13|5851.63|5852.38|5851.88|5852.13|5851.63|343
1728914330000|2024-10-14 13:58:50|5852.38|5851.88|5852.38|5851.88|5852.63|5852.13|5852.38|5851.88|458
1728914340000|2024-10-14 13:59:00|5852.63|5852.13|5852.63|5852.13|5852.88|5852.38|5852.38|5851.88|262
1728914350000|2024-10-14 13:59:10|5852.5|5852|5852.38|5851.88|5852.5|5852|5852.38|5851.88|152
1728914360000|2024-10-14 13:59:20|5852.63|5852.13|5852.38|5851.88|5852.88|5852.38|5852.25|5851.75|657
1728914370000|2024-10-14 13:59:30|5852.13|5851.63|5852.88|5852.38|5852.88|5852.38|5852.13|5851.63|214
1728914380000|2024-10-14 13:59:40|5853.13|5852.63|5853.63|5853.13|5853.88|5853.38|5853|5852.5|501
1728914390000|2024-10-14 13:59:50|5853.38|5852.88|5853.63|5853.13|5853.63|5853.13|5853.38|5852.88|416
1728914400000|2024-10-14 14:00:00|5854.13|5853.63|5853.38|5852.88|5855.63|5855.13|5853.13|5852.63|2625
1728914410000|2024-10-14 14:00:10|5853.63|5853.13|5853.38|5852.88|5854.13|5853.63|5853.38|5852.88|697
1728914420000|2024-10-14 14:00:20|5853.63|5853.13|5853.38|5852.88|5853.88|5853.38|5853.38|5852.88|886
1728914430000|2024-10-14 14:00:30|5853.63|5853.13|5853.63|5853.13|5853.63|5853.13|5853.38|5852.88|523
1728914440000|2024-10-14 14:00:40|5853.88|5853.38|5853.13|5852.63|5853.88|5853.38|5852.88|5852.38|779
1728914450000|2024-10-14 14:00:50|5853.38|5852.88|5853.88|5853.38|5854.13|5853.63|5853.38|5852.88|513
1728914460000|2024-10-14 14:01:00|5854.13|5853.63|5852.88|5852.38|5854.13|5853.63|5852.88|5852.38|375
1728914470000|2024-10-14 14:01:10|5853.13|5852.63|5853.38|5852.88|5853.63|5853.13|5853.13|5852.63|405
1728914480000|2024-10-14 14:01:20|5853.63|5853.13|5853.88|5853.38|5854.13|5853.63|5853.38|5852.88|413
1728914490000|2024-10-14 14:01:30|5854.13|5853.63|5853.63|5853.13|5854.13|5853.63|5853.63|5853.13|355
1728914500000|2024-10-14 14:01:40|5853.75|5853.25|5853.63|5853.13|5853.88|5853.38|5853.63|5853.13|344
1728914510000|2024-10-14 14:01:50|5853.88|5853.38|5854.13|5853.63|5854.13|5853.63|5853.88|5853.38|335
1728914520000|2024-10-14 14:02:00|5853.88|5853.38|5854.13|5853.63|5854.13|5853.63|5853.63|5853.13|209
1728914530000|2024-10-14 14:02:10|5853.88|5853.38|5854.13|5853.63|5854.63|5854.13|5853.88|5853.38|515
1728914540000|2024-10-14 14:02:20|5853.88|5853.38|5853.88|5853.38|5854.13|5853.63|5853.88|5853.38|229
1728914550000|2024-10-14 14:02:30|5853.63|5853.13|5854.38|5853.88|5854.38|5853.88|5853.63|5853.13|287
1728914560000|2024-10-14 14:02:40|5854.5|5854|5854.13|5853.63|5854.63|5854.13|5854.13|5853.63|385
1728914570000|2024-10-14 14:02:50|5854.38|5853.88|5854.63|5854.13|5854.63|5854.13|5854.13|5853.63|191
1728914580000|2024-10-14 14:03:00|5854.88|5854.38|5854.38|5853.88|5854.88|5854.38|5854.38|5853.88|471
1728914590000|2024-10-14 14:03:10|5854.13|5853.63|5854.38|5853.88|5854.38|5853.88|5854.13|5853.63|174
1728914600000|2024-10-14 14:03:20|5854.63|5854.13|5854.13|5853.63|5854.63|5854.13|5853.88|5853.38|483
1728914610000|2024-10-14 14:03:30|5853.88|5853.38|5853.63|5853.13|5853.88|5853.38|5853.63|5853.13|364
1728914620000|2024-10-14 14:03:40|5853.38|5852.88|5853.13|5852.63|5853.63|5853.13|5852.88|5852.38|463
1728914630000|2024-10-14 14:03:50|5853.63|5853.13|5853.13|5852.63|5853.63|5853.13|5853.13|5852.63|542
1728914640000|2024-10-14 14:04:00|5852.88|5852.38|5852.88|5852.38|5853.13|5852.63|5852.88|5852.38|749
1728914650000|2024-10-14 14:04:10|5853.13|5852.63|5852.88|5852.38|5853.38|5852.88|5852.88|5852.38|580
1728914660000|2024-10-14 14:04:20|5852.63|5852.13|5852.13|5851.63|5852.88|5852.38|5852.13|5851.63|596
1728914670000|2024-10-14 14:04:30|5851.88|5851.38|5851.38|5850.88|5851.88|5851.38|5851.38|5850.88|446
1728914680000|2024-10-14 14:04:40|5851.63|5851.13|5851.13|5850.63|5851.63|5851.13|5851.13|5850.63|437
1728914690000|2024-10-14 14:04:50|5850.88|5850.38|5850.88|5850.38|5850.88|5850.38|5850.88|5850.38|455
1728914700000|2024-10-14 14:05:00|5851.13|5850.63|5851.38|5850.88|5851.63|5851.13|5850.88|5850.38|479
1728914710000|2024-10-14 14:05:10|5851.63|5851.13|5851.38|5850.88|5851.63|5851.13|5850.88|5850.38|414
1728914720000|2024-10-14 14:05:20|5851.13|5850.63|5850.88|5850.38|5851.13|5850.63|5850.88|5850.38|271
1728914730000|2024-10-14 14:05:30|5850.63|5850.13|5850.63|5850.13|5851.13|5850.63|5850.38|5849.88|669
1728914740000|2024-10-14 14:05:40|5850.88|5850.38|5850.88|5850.38|5851.13|5850.63|5850.63|5850.13|330
1728914750000|2024-10-14 14:05:50|5851.13|5850.63|5850.63|5850.13|5851.13|5850.63|5850.63|5850.13|289
1728914760000|2024-10-14 14:06:00|5850.88|5850.38|5850.63|5850.13|5850.88|5850.38|5850.63|5850.13|230
1728914770000|2024-10-14 14:06:10|5850.38|5849.88|5849.63|5849.13|5850.38|5849.88|5849.38|5848.88|487
1728914780000|2024-10-14 14:06:20|5849.38|5848.88|5849.88|5849.38|5849.88|5849.38|5849.38|5848.88|337
1728914790000|2024-10-14 14:06:30|5850.13|5849.63|5849.38|5848.88|5850.13|5849.63|5849.38|5848.88|438
1728914800000|2024-10-14 14:06:40|5849.63|5849.13|5849.13|5848.63|5849.63|5849.13|5848.88|5848.38|284
1728914810000|2024-10-14 14:06:50|5848.88|5848.38|5848.88|5848.38|5848.88|5848.38|5848.88|5848.38|108
1728914820000|2024-10-14 14:07:00|5849.38|5848.88|5849.13|5848.63|5849.63|5849.13|5848.38|5847.88|861
1728914830000|2024-10-14 14:07:10|5848.88|5848.38|5848.38|5847.88|5848.88|5848.38|5848.38|5847.88|344
1728914840000|2024-10-14 14:07:20|5848.63|5848.13|5849.38|5848.88|5849.63|5849.13|5848.63|5848.13|323
1728914850000|2024-10-14 14:07:30|5849.13|5848.63|5849.63|5849.13|5849.88|5849.38|5848.88|5848.38|233
1728914860000|2024-10-14 14:07:40|5849.38|5848.88|5849.38|5848.88|5849.38|5848.88|5849.13|5848.63|282
1728914870000|2024-10-14 14:07:50|5849.63|5849.13|5849.13|5848.63|5849.88|5849.38|5849.13|5848.63|290
1728914880000|2024-10-14 14:08:00|5848.88|5848.38|5849.13|5848.63|5849.13|5848.63|5848.88|5848.38|306
1728914890000|2024-10-14 14:08:10|5849.38|5848.88|5849.88|5849.38|5849.88|5849.38|5849.38|5848.88|288
1728914900000|2024-10-14 14:08:20|5849.63|5849.13|5849.13|5848.63|5849.63|5849.13|5849.13|5848.63|304
1728914910000|2024-10-14 14:08:30|5849.38|5848.88|5849.88|5849.38|5849.88|5849.38|5849.38|5848.88|328
1728914920000|2024-10-14 14:08:40|5849.63|5849.13|5851.13|5850.63|5851.13|5850.63|5849.63|5849.13|631
1728914930000|2024-10-14 14:08:50|5850.88|5850.38|5851.38|5850.88|5851.38|5850.88|5850.63|5850.13|416
1728914940000|2024-10-14 14:09:00|5851.63|5851.13|5850.88|5850.38|5851.63|5851.13|5850.88|5850.38|410
1728914950000|2024-10-14 14:09:10|5850.63|5850.13|5850.88|5850.38|5851.13|5850.63|5850.63|5850.13|267
1728914960000|2024-10-14 14:09:20|5850.63|5850.13|5851.13|5850.63|5851.13|5850.63|5850.63|5850.13|212
1728914970000|2024-10-14 14:09:30|5851|5850.5|5850.88|5850.38|5851.13|5850.63|5850.88|5850.38|302
1728914980000|2024-10-14 14:09:40|5850.63|5850.13|5850.38|5849.88|5850.63|5850.13|5850.38|5849.88|207
1728914990000|2024-10-14 14:09:50|5850.13|5849.63|5850.13|5849.63|5850.13|5849.63|5849.88|5849.38|227
1728915000000|2024-10-14 14:10:00|5850.38|5849.88|5850.13|5849.63|5850.63|5850.13|5849.88|5849.38|487
1728915010000|2024-10-14 14:10:10|5850.38|5849.88|5850.38|5849.88|5850.88|5850.38|5850.38|5849.88|242
1728915020000|2024-10-14 14:10:20|5850.13|5849.63|5849.88|5849.38|5850.38|5849.88|5849.88|5849.38|200
1728915030000|2024-10-14 14:10:30|5849.63|5849.13|5849.13|5848.63|5849.88|5849.38|5849.13|5848.63|266
1728915040000|2024-10-14 14:10:40|5849.38|5848.88|5849.88|5849.38|5850.13|5849.63|5849.38|5848.88|220
1728915050000|2024-10-14 14:10:50|5850.13|5849.63|5850.38|5849.88|5850.38|5849.88|5850.13|5849.63|212
1728915060000|2024-10-14 14:11:00|5850.63|5850.13|5850.88|5850.38|5850.88|5850.38|5850.38|5849.88|230
1728915070000|2024-10-14 14:11:10|5851.13|5850.63|5850.88|5850.38|5851.13|5850.63|5850.88|5850.38|186
1728915080000|2024-10-14 14:11:20|5851.13|5850.63|5851.13|5850.63|5851.38|5850.88|5851.13|5850.63|144
1728915090000|2024-10-14 14:11:30|5850.88|5850.38|5850.63|5850.13|5851.13|5850.63|5850.63|5850.13|291
1728915100000|2024-10-14 14:11:40|5850.88|5850.38|5850.63|5850.13|5850.88|5850.38|5850.38|5849.88|184
1728915110000|2024-10-14 14:11:50|5850.88|5850.38|5851.13|5850.63|5851.13|5850.63|5850.88|5850.38|186
1728915120000|2024-10-14 14:12:00|5850.88|5850.38|5849.88|5849.38|5850.88|5850.38|5849.88|5849.38|347
1728915130000|2024-10-14 14:12:10|5850.13|5849.63|5850.38|5849.88|5850.38|5849.88|5850.13|5849.63|214
1728915140000|2024-10-14 14:12:20|5850.13|5849.63|5850.13|5849.63|5850.13|5849.63|5850.13|5849.63|114
1728915150000|2024-10-14 14:12:30|5850.63|5850.13|5850.38|5849.88|5850.63|5850.13|5850.38|5849.88|293
1728915160000|2024-10-14 14:12:40|5850.13|5849.63|5850.63|5850.13|5850.88|5850.38|5850.13|5849.63|282
1728915170000|2024-10-14 14:12:50|5850.38|5849.88|5850.63|5850.13|5850.63|5850.13|5850.38|5849.88|300
1728915180000|2024-10-14 14:13:00|5850.38|5849.88|5850.13|5849.63|5850.63|5850.13|5849.88|5849.38|645
1728915190000|2024-10-14 14:13:10|5850.38|5849.88|5850.13|5849.63|5850.63|5850.13|5850.13|5849.63|390
1728915200000|2024-10-14 14:13:20|5849.88|5849.38|5849.38|5848.88|5849.88|5849.38|5849.13|5848.63|409
1728915210000|2024-10-14 14:13:30|5849.13|5848.63|5849.88|5849.38|5849.88|5849.38|5849.13|5848.63|426
1728915220000|2024-10-14 14:13:40|5849.63|5849.13|5850.38|5849.88|5850.38|5849.88|5849.63|5849.13|271
1728915230000|2024-10-14 14:13:50|5850.13|5849.63|5850.13|5849.63|5850.38|5849.88|5850.13|5849.63|136
1728915240000|2024-10-14 14:14:00|5849.88|5849.38|5850.63|5850.13|5850.63|5850.13|5849.88|5849.38|275
1728915250000|2024-10-14 14:14:10|5850.38|5849.88|5850.63|5850.13|5850.63|5850.13|5850.13|5849.63|221
1728915260000|2024-10-14 14:14:20|5850.5|5850|5850.38|5849.88|5850.5|5850|5850.38|5849.88|163
1728915270000|2024-10-14 14:14:30|5850.5|5850|5850.38|5849.88|5850.5|5850|5850.38|5849.88|167
1728915280000|2024-10-14 14:14:40|5850.13|5849.63|5850.38|5849.88|5850.38|5849.88|5849.88|5849.38|276
1728915290000|2024-10-14 14:14:50|5850.88|5850.38|5851.38|5850.88|5851.38|5850.88|5850.88|5850.38|376
1728915300000|2024-10-14 14:15:00|5851.13|5850.63|5850.13|5849.63|5851.13|5850.63|5850.13|5849.63|555
1728915310000|2024-10-14 14:15:10|5850.38|5849.88|5849.38|5848.88|5850.38|5849.88|5849.38|5848.88|553
1728915320000|2024-10-14 14:15:20|5849.63|5849.13|5849.63|5849.13|5849.88|5849.38|5849.38|5848.88|350
1728915330000|2024-10-14 14:15:30|5849.88|5849.38|5850.13|5849.63|5850.38|5849.88|5849.63|5849.13|314
1728915340000|2024-10-14 14:15:40|5849.88|5849.38|5849.88|5849.38|5850.38|5849.88|5849.88|5849.38|170
1728915350000|2024-10-14 14:15:50|5849.63|5849.13|5850.38|5849.88|5850.63|5850.13|5849.63|5849.13|254
1728915360000|2024-10-14 14:16:00|5850.63|5850.13|5850.38|5849.88|5851.13|5850.63|5850.13|5849.63|428
1728915370000|2024-10-14 14:16:10|5850.13|5849.63|5850.13|5849.63|5850.38|5849.88|5850.13|5849.63|306
1728915380000|2024-10-14 14:16:20|5849.88|5849.38|5849.63|5849.13|5850.13|5849.63|5849.38|5848.88|291
1728915390000|2024-10-14 14:16:30|5849.88|5849.38|5850.13|5849.63|5850.13|5849.63|5849.63|5849.13|222
1728915400000|2024-10-14 14:16:40|5849.88|5849.38|5850.38|5849.88|5850.38|5849.88|5849.88|5849.38|83
1728915410000|2024-10-14 14:16:50|5850.13|5849.63|5849.88|5849.38|5850.38|5849.88|5849.88|5849.38|110
1728915420000|2024-10-14 14:17:00|5850.13|5849.63|5848.38|5847.88|5850.13|5849.63|5848.38|5847.88|519
1728915430000|2024-10-14 14:17:10|5848.13|5847.63|5848.13|5847.63|5848.88|5848.38|5847.13|5846.63|1594
1728915440000|2024-10-14 14:17:20|5847.88|5847.38|5847.38|5846.88|5847.88|5847.38|5847.13|5846.63|583
1728915450000|2024-10-14 14:17:30|5847.63|5847.13|5847.88|5847.38|5847.88|5847.38|5847.38|5846.88|276
1728915460000|2024-10-14 14:17:40|5847.63|5847.13|5847.88|5847.38|5847.88|5847.38|5847.63|5847.13|312
1728915470000|2024-10-14 14:17:50|5848.13|5847.63|5848.88|5848.38|5848.88|5848.38|5848.13|5847.63|332
1728915480000|2024-10-14 14:18:00|5849.13|5848.63|5850.13|5849.63|5850.13|5849.63|5849.13|5848.63|460
1728915490000|2024-10-14 14:18:10|5849.88|5849.38|5849.63|5849.13|5850.13|5849.63|5849.63|5849.13|244
1728915500000|2024-10-14 14:18:20|5849.88|5849.38|5849.88|5849.38|5850.13|5849.63|5849.63|5849.13|231
1728915510000|2024-10-14 14:18:30|5849.63|5849.13|5848.88|5848.38|5849.63|5849.13|5848.63|5848.13|297
1728915520000|2024-10-14 14:18:40|5848.63|5848.13|5849.13|5848.63|5849.38|5848.88|5848.63|5848.13|170
1728915530000|2024-10-14 14:18:50|5849.25|5848.75|5848.88|5848.38|5849.38|5848.88|5848.88|5848.38|205
1728915540000|2024-10-14 14:19:00|5849.13|5848.63|5848.88|5848.38|5849.13|5848.63|5848.63|5848.13|272
1728915550000|2024-10-14 14:19:10|5848.63|5848.13|5848.88|5848.38|5848.88|5848.38|5848.63|5848.13|224
1728915560000|2024-10-14 14:19:20|5849.13|5848.63|5848.88|5848.38|5849.13|5848.63|5848.88|5848.38|98
1728915570000|2024-10-14 14:19:30|5849.13|5848.63|5849.13|5848.63|5849.13|5848.63|5848.88|5848.38|145
1728915580000|2024-10-14 14:19:40|5849.38|5848.88|5849.13|5848.63|5849.63|5849.13|5848.88|5848.38|300
1728915590000|2024-10-14 14:19:50|5848.88|5848.38|5848.88|5848.38|5848.88|5848.38|5848.63|5848.13|219
1728915600000|2024-10-14 14:20:00|5848.63|5848.13|5848.63|5848.13|5848.88|5848.38|5848.38|5847.88|325
1728915610000|2024-10-14 14:20:10|5848.88|5848.38|5849.13|5848.63|5849.38|5848.88|5848.88|5848.38|363
1728915620000|2024-10-14 14:20:20|5849.38|5848.88|5849.38|5848.88|5849.38|5848.88|5848.88|5848.38|296
1728915630000|2024-10-14 14:20:30|5849.13|5848.63|5849.13|5848.63|5849.63|5849.13|5849.13|5848.63|264
1728915640000|2024-10-14 14:20:40|5849.38|5848.88|5849.88|5849.38|5849.88|5849.38|5849.13|5848.63|152
1728915650000|2024-10-14 14:20:50|5850.13|5849.63|5850.88|5850.38|5850.88|5850.38|5850.13|5849.63|413
1728915660000|2024-10-14 14:21:00|5850.63|5850.13|5851.13|5850.63|5851.13|5850.63|5850.63|5850.13|532
1728915670000|2024-10-14 14:21:10|5851.38|5850.88|5851.13|5850.63|5851.38|5850.88|5851.13|5850.63|348
1728915680000|2024-10-14 14:21:20|5850.88|5850.38|5850.88|5850.38|5851.13|5850.63|5850.88|5850.38|445
1728915690000|2024-10-14 14:21:30|5851|5850.5|5852.13|5851.63|5852.13|5851.63|5850.88|5850.38|580
1728915700000|2024-10-14 14:21:40|5851.88|5851.38|5851.88|5851.38|5852.13|5851.63|5851.63|5851.13|387
1728915710000|2024-10-14 14:21:50|5851.63|5851.13|5852.38|5851.88|5852.38|5851.88|5851.63|5851.13|521
1728915720000|2024-10-14 14:22:00|5852.13|5851.63|5852.13|5851.63|5852.38|5851.88|5851.88|5851.38|262
1728915730000|2024-10-14 14:22:10|5851.88|5851.38|5851.88|5851.38|5851.88|5851.38|5851.88|5851.38|181
1728915740000|2024-10-14 14:22:20|5852.13|5851.63|5852.38|5851.88|5852.63|5852.13|5851.88|5851.38|239
1728915750000|2024-10-14 14:22:30|5852.63|5852.13|5852.88|5852.38|5852.88|5852.38|5852.63|5852.13|174
1728915760000|2024-10-14 14:22:40|5852.63|5852.13|5852.38|5851.88|5852.88|5852.38|5852.13|5851.63|293
1728915770000|2024-10-14 14:22:50|5852.63|5852.13|5852.88|5852.38|5852.88|5852.38|5852.63|5852.13|208
1728915780000|2024-10-14 14:23:00|5853.13|5852.63|5853.88|5853.38|5853.88|5853.38|5852.88|5852.38|628
1728915790000|2024-10-14 14:23:10|5853.63|5853.13|5852.63|5852.13|5853.63|5853.13|5852.63|5852.13|323
1728915800000|2024-10-14 14:23:20|5852.75|5852.25|5853.13|5852.63|5853.13|5852.63|5852.63|5852.13|247
1728915810000|2024-10-14 14:23:30|5853.38|5852.88|5853.38|5852.88|5853.38|5852.88|5853.38|5852.88|128
1728915820000|2024-10-14 14:23:40|5853.63|5853.13|5853.38|5852.88|5853.63|5853.13|5853.38|5852.88|259
1728915830000|2024-10-14 14:23:50|5853.13|5852.63|5854.13|5853.63|5854.13|5853.63|5853.13|5852.63|342
1728915840000|2024-10-14 14:24:00|5853.88|5853.38|5853.88|5853.38|5854.38|5853.88|5853.63|5853.13|503
1728915850000|2024-10-14 14:24:10|5854.13|5853.63|5854.63|5854.13|5854.63|5854.13|5854.13|5853.63|360
1728915860000|2024-10-14 14:24:20|5854.38|5853.88|5853.38|5852.88|5854.38|5853.88|5853.38|5852.88|434
1728915870000|2024-10-14 14:24:30|5853.63|5853.13|5853.63|5853.13|5853.63|5853.13|5853.13|5852.63|330
1728915880000|2024-10-14 14:24:40|5853.38|5852.88|5853.63|5853.13|5853.63|5853.13|5853.38|5852.88|263
1728915890000|2024-10-14 14:24:50|5853.88|5853.38|5853.63|5853.13|5853.88|5853.38|5853.63|5853.13|154
1728915900000|2024-10-14 14:25:00|5853.38|5852.88|5854.13|5853.63|5854.13|5853.63|5853.38|5852.88|293
1728915910000|2024-10-14 14:25:10|5854.38|5853.88|5854.88|5854.38|5854.88|5854.38|5854.13|5853.63|327
1728915920000|2024-10-14 14:25:20|5855.13|5854.63|5855.38|5854.88|5855.38|5854.88|5854.88|5854.38|340
1728915930000|2024-10-14 14:25:30|5855.63|5855.13|5855.13|5854.63|5855.63|5855.13|5855.13|5854.63|202
1728915940000|2024-10-14 14:25:40|5855.25|5854.75|5855.38|5854.88|5855.38|5854.88|5855.25|5854.75|267
1728915950000|2024-10-14 14:25:50|||||||||178
1728915960000|2024-10-14 14:26:00|5855.63|5855.13|5855.88|5855.38|5856.88|5856.38|5855.63|5855.13|1229
1728915970000|2024-10-14 14:26:10|5855.63|5855.13|5855.38|5854.88|5855.88|5855.38|5855.38|5854.88|322
1728915980000|2024-10-14 14:26:20|5855.13|5854.63|5854.63|5854.13|5855.38|5854.88|5854.38|5853.88|541
1728915990000|2024-10-14 14:26:30|5854.88|5854.38|5854.88|5854.38|5854.88|5854.38|5854.88|5854.38|174
1728916000000|2024-10-14 14:26:40|5854.63|5854.13|5854.88|5854.38|5854.88|5854.38|5854.63|5854.13|198
1728916010000|2024-10-14 14:26:50|5854.63|5854.13|5855.13|5854.63|5855.13|5854.63|5854.63|5854.13|206
1728916020000|2024-10-14 14:27:00|5854.88|5854.38|5854.38|5853.88|5854.88|5854.38|5854.38|5853.88|282
1728916030000|2024-10-14 14:27:10|5854.13|5853.63|5853.88|5853.38|5854.13|5853.63|5853.88|5853.38|279
1728916040000|2024-10-14 14:27:20|5854.13|5853.63|5854.88|5854.38|5855.13|5854.63|5854.13|5853.63|271
1728916050000|2024-10-14 14:27:30|5855.13|5854.63|5854.38|5853.88|5855.13|5854.63|5854.13|5853.63|327
1728916060000|2024-10-14 14:27:40|5854.13|5853.63|5854.13|5853.63|5854.13|5853.63|5854.13|5853.63|109
1728916070000|2024-10-14 14:27:50|5854.38|5853.88|5853.88|5853.38|5854.38|5853.88|5853.63|5853.13|293
1728916080000|2024-10-14 14:28:00|5854.13|5853.63|5853.88|5853.38|5854.38|5853.88|5853.88|5853.38|331
1728916090000|2024-10-14 14:28:10|5854.13|5853.63|5853.88|5853.38|5854.88|5854.38|5853.88|5853.38|620
1728916100000|2024-10-14 14:28:20|5854.13|5853.63|5854.88|5854.38|5854.88|5854.38|5853.88|5853.38|550
1728916110000|2024-10-14 14:28:30|5855.13|5854.63|5855.13|5854.63|5855.13|5854.63|5854.88|5854.38|270
1728916120000|2024-10-14 14:28:40|5854.88|5854.38|5855.13|5854.63|5855.13|5854.63|5854.88|5854.38|228
1728916130000|2024-10-14 14:28:50|5854.88|5854.38|5855.38|5854.88|5855.38|5854.88|5854.88|5854.38|361
1728916140000|2024-10-14 14:29:00|5855.13|5854.63|5855.13|5854.63|5855.13|5854.63|5854.88|5854.38|404
1728916150000|2024-10-14 14:29:10|5855|5854.5|5855.13|5854.63|5855.38|5854.88|5854.88|5854.38|190
1728916160000|2024-10-14 14:29:20|5855.25|5854.75|5855.38|5854.88|5855.5|5855|5855.25|5854.75|197
1728916170000|2024-10-14 14:29:30|5855.63|5855.13|5855.63|5855.13|5855.63|5855.13|5855.38|5854.88|345
1728916180000|2024-10-14 14:29:40|5855.38|5854.88|5855.13|5854.63|5855.38|5854.88|5855.13|5854.63|242
1728916190000|2024-10-14 14:29:50|||||||||106
1728916200000|2024-10-14 14:30:00|5854.88|5854.38|5855.38|5854.88|5855.38|5854.88|5854.88|5854.38|518
1728916210000|2024-10-14 14:30:10|5855.63|5855.13|5856.13|5855.63|5856.13|5855.63|5855.38|5854.88|493
1728916220000|2024-10-14 14:30:20|5855.88|5855.38|5856.88|5856.38|5856.88|5856.38|5855.63|5855.13|557
1728916230000|2024-10-14 14:30:30|5857.13|5856.63|5856.88|5856.38|5857.13|5856.63|5856.63|5856.13|520
1728916240000|2024-10-14 14:30:40|5857.13|5856.63|5856.38|5855.88|5857.13|5856.63|5856.38|5855.88|446
1728916250000|2024-10-14 14:30:50|5856.13|5855.63|5855.38|5854.88|5856.13|5855.63|5855.38|5854.88|358
1728916260000|2024-10-14 14:31:00|5855.63|5855.13|5855.88|5855.38|5856.38|5855.88|5855.63|5855.13|392
1728916270000|2024-10-14 14:31:10|5856.13|5855.63|5855.88|5855.38|5856.38|5855.88|5855.88|5855.38|351
1728916280000|2024-10-14 14:31:20|5855.63|5855.13|5855.38|5854.88|5855.88|5855.38|5855.13|5854.63|309
1728916290000|2024-10-14 14:31:30|5855.88|5855.38|5856.38|5855.88|5856.38|5855.88|5855.63|5855.13|416
1728916300000|2024-10-14 14:31:40|5856.13|5855.63|5856.38|5855.88|5856.38|5855.88|5855.88|5855.38|166
1728916310000|2024-10-14 14:31:50|5856.13|5855.63|5856.38|5855.88|5856.63|5856.13|5856.13|5855.63|277
1728916320000|2024-10-14 14:32:00|5856.63|5856.13|5856.63|5856.13|5856.63|5856.13|5856.38|5855.88|224
1728916330000|2024-10-14 14:32:10|5856.38|5855.88|5856.88|5856.38|5856.88|5856.38|5856.25|5855.75|467
1728916340000|2024-10-14 14:32:20|5857.13|5856.63|5857.13|5856.63|5857.63|5857.13|5857.13|5856.63|397
1728916350000|2024-10-14 14:32:30|5856.88|5856.38|5857.38|5856.88|5857.63|5857.13|5856.88|5856.38|353
1728916360000|2024-10-14 14:32:40|5857.63|5857.13|5857.63|5857.13|5857.63|5857.13|5857.13|5856.63|240
1728916370000|2024-10-14 14:32:50|5857.38|5856.88|5857.13|5856.63|5857.38|5856.88|5857.13|5856.63|173
1728916380000|2024-10-14 14:33:00|5857.38|5856.88|5856.63|5856.13|5857.38|5856.88|5856.63|5856.13|459
1728916390000|2024-10-14 14:33:10|5856.88|5856.38|5856.88|5856.38|5857.13|5856.63|5856.88|5856.38|89
1728916400000|2024-10-14 14:33:20|5857.13|5856.63|5857.38|5856.88|5857.38|5856.88|5857.13|5856.63|121
1728916410000|2024-10-14 14:33:30|5857.13|5856.63|5857.38|5856.88|5857.38|5856.88|5856.88|5856.38|163
1728916420000|2024-10-14 14:33:40|5857.63|5857.13|5857.88|5857.38|5857.88|5857.38|5857.63|5857.13|172
1728916430000|2024-10-14 14:33:50|5858.13|5857.63|5857.63|5857.13|5858.13|5857.63|5857.63|5857.13|507
1728916440000|2024-10-14 14:34:00|5857.38|5856.88|5857.13|5856.63|5857.63|5857.13|5857.13|5856.63|349
1728916450000|2024-10-14 14:34:10|5857.38|5856.88|5857.13|5856.63|5857.38|5856.88|5857.13|5856.63|145
1728916460000|2024-10-14 14:34:20|5857.38|5856.88|5857.63|5857.13|5857.63|5857.13|5857.38|5856.88|100
1728916470000|2024-10-14 14:34:30|5857.38|5856.88|5857.13|5856.63|5857.38|5856.88|5856.88|5856.38|319
1728916480000|2024-10-14 14:34:40|5856.88|5856.38|5857.38|5856.88|5857.38|5856.88|5856.88|5856.38|206
1728916490000|2024-10-14 14:34:50|5857.13|5856.63|5857.88|5857.38|5857.88|5857.38|5857.13|5856.63|229
1728916500000|2024-10-14 14:35:00|5858.13|5857.63|5857.88|5857.38|5858.13|5857.63|5857.63|5857.13|475
1728916510000|2024-10-14 14:35:10|5857.63|5857.13|5856.88|5856.38|5857.88|5857.38|5856.88|5856.38|438
1728916520000|2024-10-14 14:35:20|5857.13|5856.63|5857.38|5856.88|5857.38|5856.88|5856.88|5856.38|182
1728916530000|2024-10-14 14:35:30|5857.13|5856.63|5856.38|5855.88|5857.13|5856.63|5856.38|5855.88|277
1728916540000|2024-10-14 14:35:40|5856.13|5855.63|5857.13|5856.63|5857.13|5856.63|5856.13|5855.63|349
1728916550000|2024-10-14 14:35:50|5857.38|5856.88|5857.38|5856.88|5857.38|5856.88|5857.13|5856.63|223
1728916560000|2024-10-14 14:36:00|5857.13|5856.63|5857.13|5856.63|5857.63|5857.13|5857.13|5856.63|257
1728916570000|2024-10-14 14:36:10|5857.38|5856.88|5857.63|5857.13|5857.63|5857.13|5857.13|5856.63|146
1728916580000|2024-10-14 14:36:20|5857.38|5856.88|5858.13|5857.63|5858.13|5857.63|5857.38|5856.88|212
1728916590000|2024-10-14 14:36:30|5858.38|5857.88|5857.88|5857.38|5858.38|5857.88|5857.63|5857.13|363
1728916600000|2024-10-14 14:36:40|5857.63|5857.13|5857.88|5857.38|5857.88|5857.38|5857.63|5857.13|171
1728916610000|2024-10-14 14:36:50|5858.13|5857.63|5858.63|5858.13|5858.63|5858.13|5858.13|5857.63|152
1728916620000|2024-10-14 14:37:00|5858.38|5857.88|5857.88|5857.38|5858.38|5857.88|5857.63|5857.13|351
1728916630000|2024-10-14 14:37:10|5858.13|5857.63|5857.88|5857.38|5858.13|5857.63|5857.63|5857.13|151
1728916640000|2024-10-14 14:37:20|5857.63|5857.13|5857.88|5857.38|5857.88|5857.38|5857.63|5857.13|282
1728916650000|2024-10-14 14:37:30|5858.13|5857.63|5858.13|5857.63|5858.38|5857.88|5858.13|5857.63|189
1728916660000|2024-10-14 14:37:40|5857.88|5857.38|5857.63|5857.13|5858.13|5857.63|5857.38|5856.88|306
1728916670000|2024-10-14 14:37:50|5857.38|5856.88|5857.88|5857.38|5857.88|5857.38|5857.13|5856.63|279
1728916680000|2024-10-14 14:38:00|5857.38|5856.88|5857.88|5857.38|5858.13|5857.63|5857.38|5856.88|600
1728916690000|2024-10-14 14:38:10|5858.13|5857.63|5858.38|5857.88|5858.38|5857.88|5858.13|5857.63|207
1728916700000|2024-10-14 14:38:20|5858.13|5857.63|5858.38|5857.88|5858.38|5857.88|5858.13|5857.63|100
1728916710000|2024-10-14 14:38:30|5858.13|5857.63|5858.38|5857.88|5858.63|5858.13|5858.13|5857.63|387
1728916720000|2024-10-14 14:38:40|5858.13|5857.63|5857.63|5857.13|5858.13|5857.63|5857.13|5856.63|348
1728916730000|2024-10-14 14:38:50|5857.38|5856.88|5857.13|5856.63|5857.38|5856.88|5856.88|5856.38|460
1728916740000|2024-10-14 14:39:00|5857.38|5856.88|5856.88|5856.38|5857.38|5856.88|5856.88|5856.38|495
1728916750000|2024-10-14 14:39:10|5857.13|5856.63|5857.63|5857.13|5857.63|5857.13|5857.13|5856.63|203
1728916760000|2024-10-14 14:39:20|5857.38|5856.88|5857.63|5857.13|5857.63|5857.13|5857.38|5856.88|161
1728916770000|2024-10-14 14:39:30|5857.88|5857.38|5857.88|5857.38|5857.88|5857.38|5857.63|5857.13|284
1728916780000|2024-10-14 14:39:40|5857.63|5857.13|5857.88|5857.38|5857.88|5857.38|5857.63|5857.13|94
1728916790000|2024-10-14 14:39:50|5858.13|5857.63|5857.38|5856.88|5858.13|5857.63|5857.38|5856.88|266
1728916800000|2024-10-14 14:40:00|5857.63|5857.13|5857.88|5857.38|5857.88|5857.38|5857.38|5856.88|252
1728916810000|2024-10-14 14:40:10|5857.63|5857.13|5857.63|5857.13|5857.88|5857.38|5857.63|5857.13|298
1728916820000|2024-10-14 14:40:20|5857.38|5856.88|5857.38|5856.88|5857.88|5857.38|5857.13|5856.63|217
1728916830000|2024-10-14 14:40:30|5857.13|5856.63|5857.63|5857.13|5857.88|5857.38|5857.13|5856.63|151
1728916840000|2024-10-14 14:40:40|5857.38|5856.88|5857.38|5856.88|5857.88|5857.38|5857.38|5856.88|246
1728916850000|2024-10-14 14:40:50|5857.63|5857.13|5857.63|5857.13|5857.63|5857.13|5857.38|5856.88|189
1728916860000|2024-10-14 14:41:00|5857.88|5857.38|5858.5|5858|5858.63|5858.13|5857.88|5857.38|367
1728916870000|2024-10-14 14:41:10|5858.38|5857.88|5858.13|5857.63|5858.63|5858.13|5858.13|5857.63|118
1728916880000|2024-10-14 14:41:20|5857.88|5857.38|5857.38|5856.88|5857.88|5857.38|5857.38|5856.88|196
1728916890000|2024-10-14 14:41:30|5857.63|5857.13|5857.88|5857.38|5857.88|5857.38|5857.63|5857.13|152
1728916900000|2024-10-14 14:41:40|5857.63|5857.13|5857.63|5857.13|5857.63|5857.13|5857.38|5856.88|162
1728916910000|2024-10-14 14:41:50|||||||||123
1728916920000|2024-10-14 14:42:00|5857.88|5857.38|5857.88|5857.38|5857.88|5857.38|5857.63|5857.13|169
1728916930000|2024-10-14 14:42:10|5857.63|5857.13|5857.38|5856.88|5857.63|5857.13|5857.38|5856.88|207
1728916940000|2024-10-14 14:42:20|5857.63|5857.13|5857.88|5857.38|5857.88|5857.38|5857.38|5856.88|206
1728916950000|2024-10-14 14:42:30|5857.63|5857.13|5857.63|5857.13|5857.88|5857.38|5857.38|5856.88|246
1728916960000|2024-10-14 14:42:40|5857.38|5856.88|5857.63|5857.13|5857.63|5857.13|5857.38|5856.88|152
1728916970000|2024-10-14 14:42:50|5857.38|5856.88|5857.88|5857.38|5857.88|5857.38|5857.38|5856.88|244
1728916980000|2024-10-14 14:43:00|5858.13|5857.63|5858.13|5857.63|5858.13|5857.63|5858.13|5857.63|270
1728916990000|2024-10-14 14:43:10|5857.88|5857.38|5857.88|5857.38|5858.13|5857.63|5857.88|5857.38|275
1728917000000|2024-10-14 14:43:20|5858.13|5857.63|5858.13|5857.63|5858.13|5857.63|5858.13|5857.63|120
1728917010000|2024-10-14 14:43:30|5858.38|5857.88|5858.63|5858.13|5858.63|5858.13|5858.38|5857.88|147
1728917020000|2024-10-14 14:43:40|5858.88|5858.38|5858.63|5858.13|5858.88|5858.38|5858.63|5858.13|275
1728917030000|2024-10-14 14:43:50|5858.88|5858.38|5858.13|5857.63|5858.88|5858.38|5858.13|5857.63|443
1728917040000|2024-10-14 14:44:00|5858.38|5857.88|5857.88|5857.38|5858.63|5858.13|5857.88|5857.38|287
1728917050000|2024-10-14 14:44:10|5857.63|5857.13|5856.88|5856.38|5857.88|5857.38|5856.88|5856.38|535
1728917060000|2024-10-14 14:44:20|5857.13|5856.63|5857.13|5856.63|5857.38|5856.88|5857.13|5856.63|321
1728917070000|2024-10-14 14:44:30|5856.88|5856.38|5856.88|5856.38|5856.88|5856.38|5855.88|5855.38|570
1728917080000|2024-10-14 14:44:40|5857.13|5856.63|5856.88|5856.38|5857.13|5856.63|5856.88|5856.38|311
1728917090000|2024-10-14 14:44:50|5857.13|5856.63|5857.13|5856.63|5857.13|5856.63|5857.13|5856.63|324
1728917100000|2024-10-14 14:45:00|5856.88|5856.38|5856.63|5856.13|5856.88|5856.38|5856.38|5855.88|447
1728917110000|2024-10-14 14:45:10|5856.38|5855.88|5856.13|5855.63|5856.38|5855.88|5856.13|5855.63|261
1728917120000|2024-10-14 14:45:20|5856.38|5855.88|5857.13|5856.63|5857.13|5856.63|5856.38|5855.88|443
1728917130000|2024-10-14 14:45:30|5856.88|5856.38|5856.38|5855.88|5856.88|5856.38|5856.38|5855.88|199
1728917140000|2024-10-14 14:45:40|5856.63|5856.13|5856.63|5856.13|5856.63|5856.13|5856.38|5855.88|141
1728917150000|2024-10-14 14:45:50|5856.38|5855.88|5856.88|5856.38|5856.88|5856.38|5856.38|5855.88|292
1728917160000|2024-10-14 14:46:00|5857|5856.5|5856.88|5856.38|5857.13|5856.63|5856.63|5856.13|206
1728917170000|2024-10-14 14:46:10|5857.13|5856.63|5857.13|5856.63|5857.13|5856.63|5856.63|5856.13|237
1728917180000|2024-10-14 14:46:20|5857.38|5856.88|5857.13|5856.63|5857.38|5856.88|5857.13|5856.63|182
1728917190000|2024-10-14 14:46:30|5857.63|5857.13|5857.63|5857.13|5857.63|5857.13|5857.38|5856.88|334
1728917200000|2024-10-14 14:46:40|5857.88|5857.38|5857.88|5857.38|5857.88|5857.38|5857.63|5857.13|349
1728917210000|2024-10-14 14:46:50|5857.63|5857.13|5857.38|5856.88|5857.63|5857.13|5857.38|5856.88|306
1728917220000|2024-10-14 14:47:00|5857.63|5857.13|5857.38|5856.88|5857.63|5857.13|5857.38|5856.88|130
1728917230000|2024-10-14 14:47:10|5857.5|5857|5857.63|5857.13|5857.63|5857.13|5857.38|5856.88|266
1728917240000|2024-10-14 14:47:20|5857.88|5857.38|5858.13|5857.63|5858.13|5857.63|5857.88|5857.38|255
1728917250000|2024-10-14 14:47:30|5857.88|5857.38|5857.38|5856.88|5857.88|5857.38|5857.38|5856.88|220
1728917260000|2024-10-14 14:47:40|5857.63|5857.13|5857.63|5857.13|5857.63|5857.13|5857.38|5856.88|188
1728917270000|2024-10-14 14:47:50|5857.88|5857.38|5857.63|5857.13|5857.88|5857.38|5857.63|5857.13|173
1728917280000|2024-10-14 14:48:00|5857.38|5856.88|5857.13|5856.63|5857.38|5856.88|5857.13|5856.63|259
1728917290000|2024-10-14 14:48:10|5857.38|5856.88|5857.38|5856.88|5857.38|5856.88|5857.13|5856.63|157
1728917300000|2024-10-14 14:48:20|5857.13|5856.63|5856.38|5855.88|5857.13|5856.63|5856.38|5855.88|297
1728917310000|2024-10-14 14:48:30|5856.13|5855.63|5855.13|5854.63|5856.13|5855.63|5855.13|5854.63|581
1728917320000|2024-10-14 14:48:40|5855.38|5854.88|5855.63|5855.13|5855.63|5855.13|5855.38|5854.88|336
1728917330000|2024-10-14 14:48:50|5855.38|5854.88|5854.13|5853.63|5855.38|5854.88|5854.13|5853.63|663
1728917340000|2024-10-14 14:49:00|5854.38|5853.88|5853.88|5853.38|5854.38|5853.88|5853.38|5852.88|813
1728917350000|2024-10-14 14:49:10|5854.13|5853.63|5854.13|5853.63|5854.38|5853.88|5853.88|5853.38|304
1728917360000|2024-10-14 14:49:20|5854.38|5853.88|5853.88|5853.38|5854.63|5854.13|5853.38|5852.88|514
1728917370000|2024-10-14 14:49:30|5853.63|5853.13|5854.38|5853.88|5854.38|5853.88|5853.63|5853.13|189
1728917380000|2024-10-14 14:49:40|5854.63|5854.13|5853.88|5853.38|5854.63|5854.13|5853.88|5853.38|409
1728917390000|2024-10-14 14:49:50|5854.13|5853.63|5853.63|5853.13|5854.13|5853.63|5853.63|5853.13|253
1728917400000|2024-10-14 14:50:00|5853.88|5853.38|5853.63|5853.13|5853.88|5853.38|5853.63|5853.13|410
1728917410000|2024-10-14 14:50:10|5853.38|5852.88|5852.88|5852.38|5853.38|5852.88|5852.63|5852.13|942
1728917420000|2024-10-14 14:50:20|5853.13|5852.63|5852.88|5852.38|5853.38|5852.88|5852.13|5851.63|518
1728917430000|2024-10-14 14:50:30|5853.13|5852.63|5853.13|5852.63|5853.38|5852.88|5852.88|5852.38|358
1728917440000|2024-10-14 14:50:40|5853.38|5852.88|5853.63|5853.13|5853.63|5853.13|5853.13|5852.63|198
1728917450000|2024-10-14 14:50:50|5853.38|5852.88|5853.38|5852.88|5853.63|5853.13|5853.13|5852.63|487
1728917460000|2024-10-14 14:51:00|5853.63|5853.13|5853.38|5852.88|5853.88|5853.38|5852.88|5852.38|315
1728917470000|2024-10-14 14:51:10|5853.13|5852.63|5852.88|5852.38|5853.88|5853.38|5852.88|5852.38|370
1728917480000|2024-10-14 14:51:20|5853.13|5852.63|5852.88|5852.38|5853.13|5852.63|5852.63|5852.13|169
1728917490000|2024-10-14 14:51:30|5852.63|5852.13|5852.38|5851.88|5852.88|5852.38|5852.13|5851.63|570
1728917500000|2024-10-14 14:51:40|5852.13|5851.63|5852.38|5851.88|5852.38|5851.88|5851.88|5851.38|379
1728917510000|2024-10-14 14:51:50|5852.63|5852.13|5852.13|5851.63|5852.88|5852.38|5851.88|5851.38|393
1728917520000|2024-10-14 14:52:00|5851.88|5851.38|5851.63|5851.13|5851.88|5851.38|5850.38|5849.88|1018
1728917530000|2024-10-14 14:52:10|5851.13|5850.63|5851.88|5851.38|5851.88|5851.38|5851.13|5850.63|340
1728917540000|2024-10-14 14:52:20|5852.13|5851.63|5851.63|5851.13|5852.13|5851.63|5851.63|5851.13|271
1728917550000|2024-10-14 14:52:30|5851.38|5850.88|5851.88|5851.38|5851.88|5851.38|5850.88|5850.38|696
1728917560000|2024-10-14 14:52:40|5850.63|5850.13|5850.63|5850.13|5850.63|5850.13|5850.38|5849.88|1429
1728917570000|2024-10-14 14:52:50|5850.38|5849.88|5851.38|5850.88|5851.63|5851.13|5850.38|5849.88|758
1728917580000|2024-10-14 14:53:00|5851.63|5851.13|5851.63|5851.13|5851.88|5851.38|5851.13|5850.63|474
1728917590000|2024-10-14 14:53:10|5851.38|5850.88|5851.88|5851.38|5851.88|5851.38|5851.38|5850.88|235
1728917600000|2024-10-14 14:53:20|5852.13|5851.63|5852.63|5852.13|5852.63|5852.13|5852.13|5851.63|447
1728917610000|2024-10-14 14:53:30|5852.38|5851.88|5852.38|5851.88|5852.88|5852.38|5852.38|5851.88|610
1728917620000|2024-10-14 14:53:40|5852.13|5851.63|5852.63|5852.13|5852.63|5852.13|5852.13|5851.63|259
1728917630000|2024-10-14 14:53:50|5852.38|5851.88|5852.38|5851.88|5852.88|5852.38|5852.38|5851.88|268
1728917640000|2024-10-14 14:54:00|5852.63|5852.13|5852.63|5852.13|5852.88|5852.38|5852.63|5852.13|327
1728917650000|2024-10-14 14:54:10|5852.88|5852.38|5852.88|5852.38|5853.13|5852.63|5852.63|5852.13|230
1728917660000|2024-10-14 14:54:20|5853.13|5852.63|5853.63|5853.13|5853.88|5853.38|5853.13|5852.63|432
1728917670000|2024-10-14 14:54:30|5853.75|5853.25|5854.13|5853.63|5854.13|5853.63|5853.75|5853.25|292
1728917680000|2024-10-14 14:54:40|5854.25|5853.75|5854.38|5853.88|5854.38|5853.88|5854.13|5853.63|429
1728917690000|2024-10-14 14:54:50|5854.63|5854.13|5855.13|5854.63|5855.13|5854.63|5854.63|5854.13|412
1728917700000|2024-10-14 14:55:00|5854.88|5854.38|5854.38|5853.88|5854.88|5854.38|5854.13|5853.63|479
1728917710000|2024-10-14 14:55:10|5854.63|5854.13|5854.63|5854.13|5854.63|5854.13|5854.38|5853.88|159
1728917720000|2024-10-14 14:55:20|5854.38|5853.88|5854.63|5854.13|5854.63|5854.13|5854.38|5853.88|371
1728917730000|2024-10-14 14:55:30|5854.38|5853.88|5854.63|5854.13|5854.63|5854.13|5854.38|5853.88|146
1728917740000|2024-10-14 14:55:40|5854.38|5853.88|5854.38|5853.88|5854.63|5854.13|5854.38|5853.88|128
1728917750000|2024-10-14 14:55:50|5854.13|5853.63|5854.63|5854.13|5854.63|5854.13|5854.13|5853.63|114
1728917760000|2024-10-14 14:56:00|5854.38|5853.88|5854.38|5853.88|5854.63|5854.13|5854.38|5853.88|130
1728917770000|2024-10-14 14:56:10|5854.13|5853.63|5854.13|5853.63|5854.13|5853.63|5853.88|5853.38|280
1728917780000|2024-10-14 14:56:20|5853.88|5853.38|5854.13|5853.63|5854.13|5853.63|5853.88|5853.38|201
1728917790000|2024-10-14 14:56:30|5853.88|5853.38|5854.38|5853.88|5854.38|5853.88|5853.88|5853.38|311
1728917800000|2024-10-14 14:56:40|5854.13|5853.63|5854.13|5853.63|5854.38|5853.88|5853.63|5853.13|514
1728917810000|2024-10-14 14:56:50|5853.88|5853.38|5853.13|5852.63|5853.88|5853.38|5853|5852.5|270
1728917820000|2024-10-14 14:57:00|5852.88|5852.38|5853.13|5852.63|5853.13|5852.63|5852.63|5852.13|390
1728917830000|2024-10-14 14:57:10|5852.88|5852.38|5853.63|5853.13|5853.63|5853.13|5852.88|5852.38|417
1728917840000|2024-10-14 14:57:20|5853.38|5852.88|5853.13|5852.63|5853.88|5853.38|5852.88|5852.38|259
1728917850000|2024-10-14 14:57:30|5853.38|5852.88|5852.88|5852.38|5853.38|5852.88|5852.88|5852.38|93
1728917860000|2024-10-14 14:57:40|5853.13|5852.63|5852.63|5852.13|5853.13|5852.63|5852.63|5852.13|258
1728917870000|2024-10-14 14:57:50|5852.88|5852.38|5852.38|5851.88|5852.88|5852.38|5852.13|5851.63|478
1728917880000|2024-10-14 14:58:00|5852.13|5851.63|5852.38|5851.88|5852.38|5851.88|5851.88|5851.38|390
1728917890000|2024-10-14 14:58:10|5852.13|5851.63|5851.88|5851.38|5852.38|5851.88|5851.88|5851.38|250
1728917900000|2024-10-14 14:58:20|5852.13|5851.63|5852.13|5851.63|5852.13|5851.63|5851.63|5851.13|235
1728917910000|2024-10-14 14:58:30|5851.88|5851.38|5851.88|5851.38|5851.88|5851.38|5851.63|5851.13|113
1728917920000|2024-10-14 14:58:40|5852|5851.5|5850.88|5850.38|5852|5851.5|5850.88|5850.38|539
1728917930000|2024-10-14 14:58:50|5851.13|5850.63|5850.13|5849.63|5851.13|5850.63|5850.13|5849.63|592
1728917940000|2024-10-14 14:59:00|5850.38|5849.88|5850.38|5849.88|5850.88|5850.38|5850.13|5849.63|428
1728917950000|2024-10-14 14:59:10|5850.5|5850|5849.88|5849.38|5850.63|5850.13|5849.88|5849.38|306
1728917960000|2024-10-14 14:59:20|5850.13|5849.63|5848.88|5848.38|5850.13|5849.63|5847.88|5847.38|1747
1728917970000|2024-10-14 14:59:30|5848.63|5848.13|5849.63|5849.13|5849.63|5849.13|5848.38|5847.88|515
1728917980000|2024-10-14 14:59:40|5849.38|5848.88|5849.63|5849.13|5849.88|5849.38|5849.13|5848.63|308
1728917990000|2024-10-14 14:59:50|5849.88|5849.38|5849.38|5848.88|5849.88|5849.38|5849.38|5848.88|290
1728918000000|2024-10-14 15:00:00|5849.63|5849.13|5848.88|5848.38|5849.88|5849.38|5848.63|5848.13|516
1728918010000|2024-10-14 15:00:10|5849.13|5848.63|5848.88|5848.38|5849.13|5848.63|5848.88|5848.38|352
1728918020000|2024-10-14 15:00:20|5849.13|5848.63|5848.13|5847.63|5849.13|5848.63|5848.13|5847.63|635
1728918030000|2024-10-14 15:00:30|5847.88|5847.38|5847.63|5847.13|5848.13|5847.63|5847.38|5846.88|1236
1728918040000|2024-10-14 15:00:40|5847.38|5846.88|5847.88|5847.38|5847.88|5847.38|5846.63|5846.13|882
1728918050000|2024-10-14 15:00:50|5847.63|5847.13|5847.13|5846.63|5847.88|5847.38|5847.13|5846.63|570
1728918060000|2024-10-14 15:01:00|5847.38|5846.88|5847.88|5847.38|5848.13|5847.63|5846.63|5846.13|938
1728918070000|2024-10-14 15:01:10|5847.63|5847.13|5847.63|5847.13|5847.63|5847.13|5846.75|5846.25|1203
1728918080000|2024-10-14 15:01:20|5847.88|5847.38|5847.38|5846.88|5848.13|5847.63|5847.38|5846.88|680
1728918090000|2024-10-14 15:01:30|5847.13|5846.63|5845.38|5844.88|5847.13|5846.63|5844.13|5843.63|2552
1728918100000|2024-10-14 15:01:40|5845.63|5845.13|5846.38|5845.88|5846.63|5846.13|5845.63|5845.13|653
1728918110000|2024-10-14 15:01:50|5846.13|5845.63|5846.88|5846.38|5846.88|5846.38|5846.13|5845.63|693
1728918120000|2024-10-14 15:02:00|5846.63|5846.13|5846.88|5846.38|5846.88|5846.38|5846.13|5845.63|537
1728918130000|2024-10-14 15:02:10|5847.13|5846.63|5847.38|5846.88|5847.38|5846.88|5847.13|5846.63|341
1728918140000|2024-10-14 15:02:20|5847.63|5847.13|5847.38|5846.88|5847.63|5847.13|5846.88|5846.38|709
1728918150000|2024-10-14 15:02:30|5847.13|5846.63|5847.13|5846.63|5847.13|5846.63|5846.88|5846.38|533
1728918160000|2024-10-14 15:02:40|5847.38|5846.88|5848.38|5847.88|5848.38|5847.88|5847.38|5846.88|622
1728918170000|2024-10-14 15:02:50|5848.13|5847.63|5848.13|5847.63|5848.13|5847.63|5847.63|5847.13|450
1728918180000|2024-10-14 15:03:00|5847.88|5847.38|5847.38|5846.88|5848.13|5847.63|5847.38|5846.88|762
1728918190000|2024-10-14 15:03:10|5847.63|5847.13|5847.63|5847.13|5847.63|5847.13|5847.38|5846.88|328
1728918200000|2024-10-14 15:03:20|5847.13|5846.63|5846.88|5846.38|5847.38|5846.88|5846.63|5846.13|593
1728918210000|2024-10-14 15:03:30|5846.63|5846.13|5846.13|5845.63|5846.63|5846.13|5845.63|5845.13|677
1728918220000|2024-10-14 15:03:40|5845.88|5845.38|5846.13|5845.63|5846.38|5845.88|5845.13|5844.63|576
1728918230000|2024-10-14 15:03:50|5846.38|5845.88|5847.13|5846.63|5847.13|5846.63|5846.13|5845.63|194
1728918240000|2024-10-14 15:04:00|5846.88|5846.38|5847.13|5846.63|5847.38|5846.88|5846.63|5846.13|331
1728918250000|2024-10-14 15:04:10|5846.88|5846.38|5846.88|5846.38|5846.88|5846.38|5846.63|5846.13|236
1728918260000|2024-10-14 15:04:20|5847.13|5846.63|5846.88|5846.38|5847.38|5846.88|5846.88|5846.38|473
1728918270000|2024-10-14 15:04:30|5847.13|5846.63|5846.88|5846.38|5847.13|5846.63|5846.88|5846.38|236
1728918280000|2024-10-14 15:04:40|5846.63|5846.13|5846.63|5846.13|5846.88|5846.38|5846.63|5846.13|87
1728918290000|2024-10-14 15:04:50|5846.88|5846.38|5846.63|5846.13|5846.88|5846.38|5846.13|5845.63|515
1728918300000|2024-10-14 15:05:00|5846.38|5845.88|5846.38|5845.88|5846.38|5845.88|5845.88|5845.38|392
1728918310000|2024-10-14 15:05:10|5846.13|5845.63|5846.38|5845.88|5846.38|5845.88|5846.13|5845.63|122
1728918320000|2024-10-14 15:05:20|5846.63|5846.13|5846.38|5845.88|5846.88|5846.38|5846.13|5845.63|282
1728918330000|2024-10-14 15:05:30|5846.63|5846.13|5846.63|5846.13|5846.88|5846.38|5846.63|5846.13|275
1728918340000|2024-10-14 15:05:40|5846.88|5846.38|5847.38|5846.88|5847.63|5847.13|5846.88|5846.38|569
1728918350000|2024-10-14 15:05:50|5847.63|5847.13|5847.63|5847.13|5847.63|5847.13|5847.63|5847.13|300
1728918360000|2024-10-14 15:06:00|5847.38|5846.88|5847.88|5847.38|5848.38|5847.88|5847.38|5846.88|823
1728918370000|2024-10-14 15:06:10|5847.63|5847.13|5847.13|5846.63|5847.88|5847.38|5846.88|5846.38|348
1728918380000|2024-10-14 15:06:20|5846.88|5846.38|5846.63|5846.13|5847.13|5846.63|5846.63|5846.13|142
1728918390000|2024-10-14 15:06:30|5846.5|5846|5847.38|5846.88|5847.38|5846.88|5846.5|5846|288
1728918400000|2024-10-14 15:06:40|5847.63|5847.13|5847.63|5847.13|5847.88|5847.38|5847.38|5846.88|236
1728918410000|2024-10-14 15:06:50|5847.88|5847.38|5847.63|5847.13|5847.88|5847.38|5847.63|5847.13|114
1728918420000|2024-10-14 15:07:00|5847.88|5847.38|5848.13|5847.63|5848.13|5847.63|5847.88|5847.38|197
1728918430000|2024-10-14 15:07:10|5847.88|5847.38|5848.13|5847.63|5848.13|5847.63|5847.88|5847.38|360
1728918440000|2024-10-14 15:07:20|5847.88|5847.38|5848.13|5847.63|5848.13|5847.63|5847.88|5847.38|545
1728918450000|2024-10-14 15:07:30|5848.38|5847.88|5847.63|5847.13|5848.38|5847.88|5847.38|5846.88|705
1728918460000|2024-10-14 15:07:40|5847.88|5847.38|5848.63|5848.13|5848.63|5848.13|5847.88|5847.38|133
1728918470000|2024-10-14 15:07:50|5848.88|5848.38|5848.38|5847.88|5849.13|5848.63|5848.38|5847.88|410
1728918480000|2024-10-14 15:08:00|5848.63|5848.13|5848.88|5848.38|5849.13|5848.63|5848.38|5847.88|381
1728918490000|2024-10-14 15:08:10|5849.13|5848.63|5848.88|5848.38|5849.13|5848.63|5848.63|5848.13|326
1728918500000|2024-10-14 15:08:20|5849.13|5848.63|5849.13|5848.63|5849.13|5848.63|5849.13|5848.63|263
1728918510000|2024-10-14 15:08:30|5849.38|5848.88|5849.13|5848.63|5849.38|5848.88|5849.13|5848.63|186
1728918520000|2024-10-14 15:08:40|5849.38|5848.88|5849.63|5849.13|5849.88|5849.38|5849.38|5848.88|242
1728918530000|2024-10-14 15:08:50|5849.88|5849.38|5849.63|5849.13|5849.88|5849.38|5849.63|5849.13|179
1728918540000|2024-10-14 15:09:00|5849.38|5848.88|5849.13|5848.63|5849.63|5849.13|5849.13|5848.63|445
1728918550000|2024-10-14 15:09:10|5849.38|5848.88|5848.88|5848.38|5849.38|5848.88|5848.88|5848.38|250
1728918560000|2024-10-14 15:09:20|5848.63|5848.13|5849.13|5848.63|5849.13|5848.63|5848.63|5848.13|234
1728918570000|2024-10-14 15:09:30|5849.38|5848.88|5849.63|5849.13|5849.63|5849.13|5849.38|5848.88|83
1728918580000|2024-10-14 15:09:40|5849.88|5849.38|5849.88|5849.38|5849.88|5849.38|5849.88|5849.38|176
1728918590000|2024-10-14 15:09:50|5849.63|5849.13|5849.88|5849.38|5849.88|5849.38|5849.63|5849.13|221
1728918600000|2024-10-14 15:10:00|5849.63|5849.13|5850.13|5849.63|5850.13|5849.63|5849.5|5849|446
1728918610000|2024-10-14 15:10:10|5850.38|5849.88|5850.38|5849.88|5850.38|5849.88|5850.13|5849.63|234
1728918620000|2024-10-14 15:10:20|5850.13|5849.63|5849.88|5849.38|5850.38|5849.88|5849.88|5849.38|493
1728918630000|2024-10-14 15:10:30|5850.13|5849.63|5850.38|5849.88|5850.38|5849.88|5849.88|5849.38|185
1728918640000|2024-10-14 15:10:40|5850.63|5850.13|5850.63|5850.13|5850.88|5850.38|5850.38|5849.88|588
1728918650000|2024-10-14 15:10:50|5850.88|5850.38|5850.63|5850.13|5850.88|5850.38|5850.63|5850.13|252
1728918660000|2024-10-14 15:11:00|5850.38|5849.88|5850.63|5850.13|5850.63|5850.13|5849.88|5849.38|590
1728918670000|2024-10-14 15:11:10|5850.88|5850.38|5850.63|5850.13|5850.88|5850.38|5850.38|5849.88|208
1728918680000|2024-10-14 15:11:20|5850.88|5850.38|5850.88|5850.38|5851.13|5850.63|5850.63|5850.13|431
1728918690000|2024-10-14 15:11:30|5851.13|5850.63|5851.13|5850.63|5851.13|5850.63|5851.13|5850.63|82
1728918700000|2024-10-14 15:11:40|5851.38|5850.88|5850.63|5850.13|5851.38|5850.88|5850.63|5850.13|424
1728918710000|2024-10-14 15:11:50|5850.38|5849.88|5850.63|5850.13|5850.63|5850.13|5850.38|5849.88|201
1728918720000|2024-10-14 15:12:00|5851.13|5850.63|5850.88|5850.38|5851.38|5850.88|5850.88|5850.38|386
1728918730000|2024-10-14 15:12:10|5851.13|5850.63|5850.38|5849.88|5851.13|5850.63|5850.38|5849.88|198
1728918740000|2024-10-14 15:12:20|5850.63|5850.13|5850.63|5850.13|5850.63|5850.13|5850.38|5849.88|110
1728918750000|2024-10-14 15:12:30|5850.88|5850.38|5850.88|5850.38|5850.88|5850.38|5850.63|5850.13|116
1728918760000|2024-10-14 15:12:40|5851.13|5850.63|5851.13|5850.63|5851.38|5850.88|5851.13|5850.63|200
1728918770000|2024-10-14 15:12:50|5851.38|5850.88|5851.13|5850.63|5851.38|5850.88|5851.13|5850.63|95
1728918780000|2024-10-14 15:13:00|5851.38|5850.88|5851.63|5851.13|5851.63|5851.13|5851.13|5850.63|202
1728918790000|2024-10-14 15:13:10|5851.88|5851.38|5851.63|5851.13|5851.88|5851.38|5851.38|5850.88|350
1728918800000|2024-10-14 15:13:20|5851.88|5851.38|5851.63|5851.13|5851.88|5851.38|5851.63|5851.13|119
1728918810000|2024-10-14 15:13:30|5851.88|5851.38|5851.63|5851.13|5851.88|5851.38|5851.38|5850.88|301
1728918820000|2024-10-14 15:13:40|5851.88|5851.38|5851.38|5850.88|5851.88|5851.38|5851.38|5850.88|239
1728918830000|2024-10-14 15:13:50|5851.63|5851.13|5851.63|5851.13|5851.63|5851.13|5851.63|5851.13|66
1728918840000|2024-10-14 15:14:00|5851.88|5851.38|5851.88|5851.38|5852.38|5851.88|5851.63|5851.13|679
1728918850000|2024-10-14 15:14:10|5852.13|5851.63|5852.13|5851.63|5852.38|5851.88|5852.13|5851.63|167
1728918860000|2024-10-14 15:14:20|5852.38|5851.88|5852.88|5852.38|5852.88|5852.38|5852.38|5851.88|443
1728918870000|2024-10-14 15:14:30|5853.13|5852.63|5853.38|5852.88|5853.38|5852.88|5853.13|5852.63|268
1728918880000|2024-10-14 15:14:40|5853.63|5853.13|5853.63|5853.13|5853.63|5853.13|5853.38|5852.88|282
1728918890000|2024-10-14 15:14:50|5853.38|5852.88|5853.38|5852.88|5853.63|5853.13|5853.38|5852.88|322
1728918900000|2024-10-14 15:15:00|5853.63|5853.13|5853.88|5853.38|5853.88|5853.38|5853.63|5853.13|425
1728918910000|2024-10-14 15:15:10|5853.63|5853.13|5853.63|5853.13|5853.63|5853.13|5853.38|5852.88|265
1728918920000|2024-10-14 15:15:20|5853.88|5853.38|5854.13|5853.63|5854.13|5853.63|5853.88|5853.38|337
1728918930000|2024-10-14 15:15:30|5853.88|5853.38|5853.63|5853.13|5854.13|5853.63|5853.63|5853.13|209
1728918940000|2024-10-14 15:15:40|5853.88|5853.38|5852.63|5852.13|5853.88|5853.38|5852.63|5852.13|514
1728918950000|2024-10-14 15:15:50|5852.5|5852|5852.63|5852.13|5852.88|5852.38|5852.5|5852|208
1728918960000|2024-10-14 15:16:00|5852.38|5851.88|5852.63|5852.13|5852.63|5852.13|5852.38|5851.88|269
1728918970000|2024-10-14 15:16:10|5852.38|5851.88|5852.38|5851.88|5852.38|5851.88|5852.13|5851.63|149
1728918980000|2024-10-14 15:16:20|5852.63|5852.13|5852.38|5851.88|5852.63|5852.13|5852.13|5851.63|223
1728918990000|2024-10-14 15:16:30|5852.63|5852.13|5852.38|5851.88|5852.63|5852.13|5852.38|5851.88|149
1728919000000|2024-10-14 15:16:40|5852.63|5852.13|5852.38|5851.88|5852.63|5852.13|5852.13|5851.63|277
1728919010000|2024-10-14 15:16:50|5852.63|5852.13|5852.63|5852.13|5852.63|5852.13|5852.63|5852.13|195
1728919020000|2024-10-14 15:17:00|5852.38|5851.88|5852.38|5851.88|5852.63|5852.13|5852.38|5851.88|252
1728919030000|2024-10-14 15:17:10|5852.63|5852.13|5852.63|5852.13|5852.63|5852.13|5852.38|5851.88|141
1728919040000|2024-10-14 15:17:20|5852.38|5851.88|5852.38|5851.88|5852.63|5852.13|5852.38|5851.88|275
1728919050000|2024-10-14 15:17:30|5852.63|5852.13|5853.13|5852.63|5853.13|5852.63|5852.63|5852.13|175
1728919060000|2024-10-14 15:17:40|5853.38|5852.88|5853.13|5852.63|5853.38|5852.88|5853.13|5852.63|188
1728919070000|2024-10-14 15:17:50|5853.38|5852.88|5853.38|5852.88|5853.38|5852.88|5853.13|5852.63|237
1728919080000|2024-10-14 15:18:00|5853.13|5852.63|5853.13|5852.63|5853.63|5853.13|5853.13|5852.63|157
1728919090000|2024-10-14 15:18:10|5853.25|5852.75|5852.88|5852.38|5853.38|5852.88|5852.88|5852.38|129
1728919100000|2024-10-14 15:18:20|5853.13|5852.63|5853.38|5852.88|5853.38|5852.88|5853.13|5852.63|64
1728919110000|2024-10-14 15:18:30|5853.63|5853.13|5853.38|5852.88|5853.63|5853.13|5853.38|5852.88|108
1728919120000|2024-10-14 15:18:40|5853.13|5852.63|5853.13|5852.63|5853.38|5852.88|5852.88|5852.38|182
1728919130000|2024-10-14 15:18:50|5852.88|5852.38|5852.88|5852.38|5852.88|5852.38|5852.88|5852.38|30
1728919140000|2024-10-14 15:19:00|5853.13|5852.63|5852.63|5852.13|5853.13|5852.63|5852.38|5851.88|216
1728919150000|2024-10-14 15:19:10|5852.88|5852.38|5852.63|5852.13|5852.88|5852.38|5852.63|5852.13|133
1728919160000|2024-10-14 15:19:20|5852.5|5852|5852.13|5851.63|5852.5|5852|5851.88|5851.38|226
1728919170000|2024-10-14 15:19:30|5852.38|5851.88|5852.63|5852.13|5852.63|5852.13|5852.38|5851.88|126
1728919180000|2024-10-14 15:19:40|5852.88|5852.38|5853.13|5852.63|5853.13|5852.63|5852.63|5852.13|263
1728919190000|2024-10-14 15:19:50|5853.38|5852.88|5853.63|5853.13|5853.63|5853.13|5853.38|5852.88|554
1728919200000|2024-10-14 15:20:00|5853.38|5852.88|5853.38|5852.88|5853.38|5852.88|5853.13|5852.63|390
1728919210000|2024-10-14 15:20:10|5853.63|5853.13|5853.88|5853.38|5853.88|5853.38|5853.63|5853.13|291
1728919220000|2024-10-14 15:20:20|5853.63|5853.13|5853.38|5852.88|5853.63|5853.13|5853.38|5852.88|323
1728919230000|2024-10-14 15:20:30|5853.63|5853.13|5853.63|5853.13|5853.63|5853.13|5853.38|5852.88|369
1728919240000|2024-10-14 15:20:40|5853.75|5853.25|5854.13|5853.63|5854.13|5853.63|5853.63|5853.13|178
1728919250000|2024-10-14 15:20:50|5853.88|5853.38|5854.13|5853.63|5854.13|5853.63|5853.88|5853.38|227
1728919260000|2024-10-14 15:21:00|5854.38|5853.88|5854.13|5853.63|5854.38|5853.88|5854.13|5853.63|198
1728919270000|2024-10-14 15:21:10|5853.88|5853.38|5854.13|5853.63|5854.13|5853.63|5853.88|5853.38|179
1728919280000|2024-10-14 15:21:20|5853.88|5853.38|5854.13|5853.63|5854.13|5853.63|5853.88|5853.38|198
1728919290000|2024-10-14 15:21:30|5853.88|5853.38|5853.63|5853.13|5853.88|5853.38|5853.38|5852.88|314
1728919300000|2024-10-14 15:21:40|5853.38|5852.88|5853.63|5853.13|5853.88|5853.38|5853.38|5852.88|263
1728919310000|2024-10-14 15:21:50|5853.88|5853.38|5853.88|5853.38|5853.88|5853.38|5853.63|5853.13|68
1728919320000|2024-10-14 15:22:00|5854.13|5853.63|5854.13|5853.63|5854.38|5853.88|5854.13|5853.63|245
1728919330000|2024-10-14 15:22:10|5853.88|5853.38|5853.88|5853.38|5854.13|5853.63|5853.63|5853.13|278
1728919340000|2024-10-14 15:22:20|5854.13|5853.63|5854.13|5853.63|5854.13|5853.63|5853.88|5853.38|69
1728919350000|2024-10-14 15:22:30|5853.88|5853.38|5854.38|5853.88|5854.38|5853.88|5853.88|5853.38|113
1728919360000|2024-10-14 15:22:40|5854.13|5853.63|5854.38|5853.88|5854.5|5854|5854.13|5853.63|152
1728919370000|2024-10-14 15:22:50|5854.5|5854|5854.63|5854.13|5854.63|5854.13|5854.38|5853.88|211
1728919380000|2024-10-14 15:23:00|5854.38|5853.88|5853.63|5853.13|5854.38|5853.88|5853.63|5853.13|291
1728919390000|2024-10-14 15:23:10|5853.88|5853.38|5853.75|5853.25|5853.88|5853.38|5853.75|5853.25|217
1728919400000|2024-10-14 15:23:20|5853.63|5853.13|5853.88|5853.38|5854.13|5853.63|5853.63|5853.13|217
1728919410000|2024-10-14 15:23:30|5854.13|5853.63|5853.38|5852.88|5854.13|5853.63|5853.38|5852.88|103
1728919420000|2024-10-14 15:23:40|5853.13|5852.63|5852.88|5852.38|5853.38|5852.88|5852.88|5852.38|311
1728919430000|2024-10-14 15:23:50|5852.63|5852.13|5851.88|5851.38|5852.63|5852.13|5851.88|5851.38|589
1728919440000|2024-10-14 15:24:00|5851.63|5851.13|5851.38|5850.88|5851.63|5851.13|5850.63|5850.13|930
1728919450000|2024-10-14 15:24:10|5851.13|5850.63|5851.88|5851.38|5851.88|5851.38|5850.88|5850.38|315
1728919460000|2024-10-14 15:24:20|5851.63|5851.13|5851.38|5850.88|5851.88|5851.38|5851.38|5850.88|285
1728919470000|2024-10-14 15:24:30|5851.13|5850.63|5848.38|5847.88|5851.13|5850.63|5848.38|5847.88|1356
1728919480000|2024-10-14 15:24:40|5848.63|5848.13|5850.38|5849.88|5850.38|5849.88|5848.63|5848.13|926
1728919490000|2024-10-14 15:24:50|5850.63|5850.13|5850.63|5850.13|5850.88|5850.38|5850.63|5850.13|307
1728919500000|2024-10-14 15:25:00|5850.38|5849.88|5850.13|5849.63|5850.38|5849.88|5849.63|5849.13|508
1728919510000|2024-10-14 15:25:10|5849.88|5849.38|5850.88|5850.38|5850.88|5850.38|5849.63|5849.13|291
1728919520000|2024-10-14 15:25:20|5850.63|5850.13|5850.63|5850.13|5850.88|5850.38|5850.13|5849.63|265
1728919530000|2024-10-14 15:25:30|5850.38|5849.88|5850.13|5849.63|5850.63|5850.13|5849.88|5849.38|117
1728919540000|2024-10-14 15:25:40|5850.38|5849.88|5850.38|5849.88|5850.38|5849.88|5850.13|5849.63|90
1728919550000|2024-10-14 15:25:50|5850.13|5849.63|5849.88|5849.38|5850.13|5849.63|5849.88|5849.38|87
1728919560000|2024-10-14 15:26:00|5849.63|5849.13|5849.38|5848.88|5849.63|5849.13|5848.88|5848.38|562
1728919570000|2024-10-14 15:26:10|5849.13|5848.63|5848.63|5848.13|5849.13|5848.63|5848.13|5847.63|714
1728919580000|2024-10-14 15:26:20|5848.88|5848.38|5849.13|5848.63|5849.63|5849.13|5848.63|5848.13|520
1728919590000|2024-10-14 15:26:30|5848.88|5848.38|5849.63|5849.13|5849.63|5849.13|5848.88|5848.38|169
1728919600000|2024-10-14 15:26:40|5849.38|5848.88|5849.88|5849.38|5849.88|5849.38|5849.38|5848.88|196
1728919610000|2024-10-14 15:26:50|5850.13|5849.63|5849.88|5849.38|5850.13|5849.63|5849.88|5849.38|188
1728919620000|2024-10-14 15:27:00|5849.63|5849.13|5850.13|5849.63|5850.38|5849.88|5849.63|5849.13|338
1728919630000|2024-10-14 15:27:10|5849.88|5849.38|5850.13|5849.63|5850.13|5849.63|5849.88|5849.38|104
1728919640000|2024-10-14 15:27:20|5849.88|5849.38|5849.63|5849.13|5850.13|5849.63|5849.63|5849.13|162
1728919650000|2024-10-14 15:27:30|5849.88|5849.38|5849.63|5849.13|5849.88|5849.38|5849.63|5849.13|142
1728919660000|2024-10-14 15:27:40|5849.38|5848.88|5849.13|5848.63|5849.38|5848.88|5848.88|5848.38|170
1728919670000|2024-10-14 15:27:50|5848.88|5848.38|5849.13|5848.63|5849.38|5848.88|5848.63|5848.13|255
1728919680000|2024-10-14 15:28:00|5848.88|5848.38|5848.88|5848.38|5849.38|5848.88|5848.88|5848.38|227
1728919690000|2024-10-14 15:28:10|5849.13|5848.63|5847.38|5846.88|5849.13|5848.63|5847.13|5846.63|1230
1728919700000|2024-10-14 15:28:20|5847.63|5847.13|5848.13|5847.63|5848.38|5847.88|5847.13|5846.63|525
1728919710000|2024-10-14 15:28:30|5847.88|5847.38|5848.38|5847.88|5848.63|5848.13|5847.88|5847.38|309
1728919720000|2024-10-14 15:28:40|5848.13|5847.63|5848.13|5847.63|5848.13|5847.63|5847.88|5847.38|184
1728919730000|2024-10-14 15:28:50|5847.88|5847.38|5848.38|5847.88|5848.38|5847.88|5847.63|5847.13|457
1728919740000|2024-10-14 15:29:00|5848.63|5848.13|5848.63|5848.13|5848.63|5848.13|5848.13|5847.63|386
1728919750000|2024-10-14 15:29:10|5848.75|5848.25|5848.38|5847.88|5848.88|5848.38|5848.38|5847.88|246
1728919760000|2024-10-14 15:29:20|5848.13|5847.63|5848.13|5847.63|5848.38|5847.88|5847.88|5847.38|262
1728919770000|2024-10-14 15:29:30|5848.38|5847.88|5849.38|5848.88|5849.38|5848.88|5848.38|5847.88|289
1728919780000|2024-10-14 15:29:40|5849.13|5848.63|5849.13|5848.63|5849.38|5848.88|5849.13|5848.63|288
1728919790000|2024-10-14 15:29:50|5848.88|5848.38|5848.88|5848.38|5848.88|5848.38|5848.63|5848.13|204
1728919800000|2024-10-14 15:30:00|5848.63|5848.13|5847.38|5846.88|5848.63|5848.13|5847.13|5846.63|585
1728919810000|2024-10-14 15:30:10|5847.63|5847.13|5846.88|5846.38|5847.63|5847.13|5846.88|5846.38|631
1728919820000|2024-10-14 15:30:20|5846.63|5846.13|5847.38|5846.88|5847.38|5846.88|5846.38|5845.88|703
1728919830000|2024-10-14 15:30:30|5847.63|5847.13|5847.38|5846.88|5847.63|5847.13|5847.13|5846.63|285
1728919840000|2024-10-14 15:30:40|5847.13|5846.63|5847.88|5847.38|5847.88|5847.38|5847.13|5846.63|412
1728919850000|2024-10-14 15:30:50|5847.63|5847.13|5847.88|5847.38|5847.88|5847.38|5847.63|5847.13|249
1728919860000|2024-10-14 15:31:00|5848.13|5847.63|5847.88|5847.38|5848.13|5847.63|5847.88|5847.38|349
1728919870000|2024-10-14 15:31:10|||||||||193
1728919880000|2024-10-14 15:31:20|5848.13|5847.63|5847.88|5847.38|5848.13|5847.63|5847.88|5847.38|169
1728919890000|2024-10-14 15:31:30|5848.13|5847.63|5847.88|5847.38|5848.13|5847.63|5847.88|5847.38|90
1728919900000|2024-10-14 15:31:40|5848.13|5847.63|5848.38|5847.88|5848.63|5848.13|5848.13|5847.63|321
1728919910000|2024-10-14 15:31:50|5848.5|5848|5848.38|5847.88|5848.63|5848.13|5848.38|5847.88|197
1728919920000|2024-10-14 15:32:00|5848.63|5848.13|5849.13|5848.63|5849.13|5848.63|5848.38|5847.88|529
1728919930000|2024-10-14 15:32:10|5848.88|5848.38|5848.88|5848.38|5849.13|5848.63|5848.63|5848.13|285
1728919940000|2024-10-14 15:32:20|5849.13|5848.63|5849.13|5848.63|5849.13|5848.63|5848.88|5848.38|122
1728919950000|2024-10-14 15:32:30|5849.38|5848.88|5849.63|5849.13|5849.63|5849.13|5849.13|5848.63|212
1728919960000|2024-10-14 15:32:40|5849.75|5849.25|5849.88|5849.38|5849.88|5849.38|5849.63|5849.13|324
1728919970000|2024-10-14 15:32:50|5850.13|5849.63|5850.63|5850.13|5850.63|5850.13|5850.13|5849.63|686
1728919980000|2024-10-14 15:33:00|5850.38|5849.88|5850.63|5850.13|5850.75|5850.25|5850.38|5849.88|359
1728919990000|2024-10-14 15:33:10|5850.38|5849.88|5850.13|5849.63|5850.38|5849.88|5849.88|5849.38|174
1728920000000|2024-10-14 15:33:20|5849.88|5849.38|5849.38|5848.88|5849.88|5849.38|5849.38|5848.88|278
1728920010000|2024-10-14 15:33:30|5849.13|5848.63|5849.63|5849.13|5849.63|5849.13|5849.13|5848.63|190
1728920020000|2024-10-14 15:33:40|5849.88|5849.38|5849.88|5849.38|5849.88|5849.38|5849.88|5849.38|107
1728920030000|2024-10-14 15:33:50|||||||||107
1728920040000|2024-10-14 15:34:00|5849.63|5849.13|5849.38|5848.88|5849.63|5849.13|5849.38|5848.88|193
1728920050000|2024-10-14 15:34:10|5849.63|5849.13|5849.63|5849.13|5849.63|5849.13|5849.63|5849.13|95
1728920060000|2024-10-14 15:34:20|5849.38|5848.88|5849.63|5849.13|5849.63|5849.13|5849.38|5848.88|126
1728920070000|2024-10-14 15:34:30|5849.38|5848.88|5849.38|5848.88|5849.63|5849.13|5849.38|5848.88|80
1728920080000|2024-10-14 15:34:40|5849.63|5849.13|5849.63|5849.13|5849.88|5849.38|5849.63|5849.13|100
1728920090000|2024-10-14 15:34:50|5849.88|5849.38|5849.38|5848.88|5849.88|5849.38|5849.38|5848.88|165
1728920100000|2024-10-14 15:35:00|5849.63|5849.13|5850.13|5849.63|5850.63|5850.13|5849.63|5849.13|350
1728920110000|2024-10-14 15:35:10|5849.88|5849.38|5849.88|5849.38|5850.13|5849.63|5849.88|5849.38|311
1728920120000|2024-10-14 15:35:20|5849.63|5849.13|5850.13|5849.63|5850.13|5849.63|5849.63|5849.13|233
1728920130000|2024-10-14 15:35:30|5850.38|5849.88|5850.38|5849.88|5850.38|5849.88|5850.25|5849.75|145
1728920140000|2024-10-14 15:35:40|5850.13|5849.63|5850.38|5849.88|5850.63|5850.13|5850.13|5849.63|165
1728920150000|2024-10-14 15:35:50|5850.5|5850|5850.63|5850.13|5850.63|5850.13|5850.5|5850|63
1728920160000|2024-10-14 15:36:00|5850.88|5850.38|5850.63|5850.13|5850.88|5850.38|5850.38|5849.88|192
1728920170000|2024-10-14 15:36:10|5850.88|5850.38|5850.63|5850.13|5851.13|5850.63|5850.63|5850.13|415
1728920180000|2024-10-14 15:36:20|5850.88|5850.38|5850.88|5850.38|5851.13|5850.63|5850.88|5850.38|246
1728920190000|2024-10-14 15:36:30|5850.63|5850.13|5851.13|5850.63|5851.13|5850.63|5850.63|5850.13|298
1728920200000|2024-10-14 15:36:40|5850.88|5850.38|5850.88|5850.38|5851.13|5850.63|5850.88|5850.38|115
1728920210000|2024-10-14 15:36:50|5851.13|5850.63|5851.13|5850.63|5851.38|5850.88|5851.13|5850.63|164
1728920220000|2024-10-14 15:37:00|5851.38|5850.88|5851.13|5850.63|5851.38|5850.88|5851.13|5850.63|124
1728920230000|2024-10-14 15:37:10|||||||||57
1728920240000|2024-10-14 15:37:20|5851.38|5850.88|5851.63|5851.13|5851.63|5851.13|5851.38|5850.88|76
1728920250000|2024-10-14 15:37:30|5851.88|5851.38|5851.88|5851.38|5851.88|5851.38|5851.88|5851.38|115
1728920260000|2024-10-14 15:37:40|5851.63|5851.13|5851.63|5851.13|5851.63|5851.13|5851.38|5850.88|418
1728920270000|2024-10-14 15:37:50|5851.88|5851.38|5851.88|5851.38|5851.88|5851.38|5851.63|5851.13|115
1728920280000|2024-10-14 15:38:00|5852.13|5851.63|5852.13|5851.63|5852.13|5851.63|5851.88|5851.38|250
1728920290000|2024-10-14 15:38:10|5851.63|5851.13|5851.63|5851.13|5851.63|5851.13|5851.38|5850.88|269
1728920300000|2024-10-14 15:38:20|5851.88|5851.38|5851.88|5851.38|5851.88|5851.38|5851.63|5851.13|87
1728920310000|2024-10-14 15:38:30|5852.13|5851.63|5851.88|5851.38|5852.13|5851.63|5851.88|5851.38|126
1728920320000|2024-10-14 15:38:40|||||||||20
1728920330000|2024-10-14 15:38:50|5852.13|5851.63|5852.13|5851.63|5852.13|5851.63|5852.13|5851.63|141
1728920340000|2024-10-14 15:39:00|5852.38|5851.88|5851.63|5851.13|5852.38|5851.88|5851.63|5851.13|399
1728920350000|2024-10-14 15:39:10|5851.75|5851.25|5851.38|5850.88|5851.75|5851.25|5851.13|5850.63|275
1728920360000|2024-10-14 15:39:20|5851.63|5851.13|5851.38|5850.88|5851.63|5851.13|5851.38|5850.88|114
1728920370000|2024-10-14 15:39:30|5851.63|5851.13|5851.38|5850.88|5851.63|5851.13|5851.38|5850.88|53
1728920380000|2024-10-14 15:39:40|5851.63|5851.13|5851.13|5850.63|5851.63|5851.13|5851.13|5850.63|152
1728920390000|2024-10-14 15:39:50|||||||||49
1728920400000|2024-10-14 15:40:00|5850.88|5850.38|5850.13|5849.63|5850.88|5850.38|5850.13|5849.63|553
1728920410000|2024-10-14 15:40:10|5849.88|5849.38|5850.38|5849.88|5850.38|5849.88|5849.88|5849.38|313
1728920420000|2024-10-14 15:40:20|5850.13|5849.63|5850.63|5850.13|5850.63|5850.13|5849.88|5849.38|325
1728920430000|2024-10-14 15:40:30|5850.38|5849.88|5850.63|5850.13|5850.63|5850.13|5850.38|5849.88|154
1728920440000|2024-10-14 15:40:40|5850.38|5849.88|5850.88|5850.38|5850.88|5850.38|5850.38|5849.88|209
1728920450000|2024-10-14 15:40:50|5850.63|5850.13|5850.88|5850.38|5850.88|5850.38|5850.63|5850.13|194
1728920460000|2024-10-14 15:41:00|5850.63|5850.13|5851.13|5850.63|5851.13|5850.63|5850.38|5849.88|272
1728920470000|2024-10-14 15:41:10|5850.88|5850.38|5850.13|5849.63|5850.88|5850.38|5850.13|5849.63|346
1728920480000|2024-10-14 15:41:20|5849.88|5849.38|5849.88|5849.38|5849.88|5849.38|5849.88|5849.38|163
1728920490000|2024-10-14 15:41:30|5850.13|5849.63|5850.38|5849.88|5850.63|5850.13|5850.13|5849.63|75
1728920500000|2024-10-14 15:41:40|5850.63|5850.13|5850.38|5849.88|5850.63|5850.13|5850.38|5849.88|71
1728920510000|2024-10-14 15:41:50|5850.13|5849.63|5850.5|5850|5850.5|5850|5850.13|5849.63|94
1728920520000|2024-10-14 15:42:00|5850.63|5850.13|5850.63|5850.13|5850.63|5850.13|5850.38|5849.88|123
1728920530000|2024-10-14 15:42:10|5850.38|5849.88|5850.88|5850.38|5851.13|5850.63|5850.38|5849.88|119
1728920540000|2024-10-14 15:42:20|5851.13|5850.63|5851.13|5850.63|5851.38|5850.88|5851.13|5850.63|162
1728920550000|2024-10-14 15:42:30|5850.88|5850.38|5850.88|5850.38|5850.88|5850.38|5850.88|5850.38|86
1728920560000|2024-10-14 15:42:40|5850.63|5850.13|5850.63|5850.13|5850.63|5850.13|5850.38|5849.88|127
1728920570000|2024-10-14 15:42:50|5850.38|5849.88|5850.88|5850.38|5850.88|5850.38|5850.38|5849.88|173
1728920580000|2024-10-14 15:43:00|5850.63|5850.13|5850.63|5850.13|5850.63|5850.13|5850.63|5850.13|29
1728920590000|2024-10-14 15:43:10|5850.38|5849.88|5849.88|5849.38|5850.38|5849.88|5849.88|5849.38|139
1728920600000|2024-10-14 15:43:20|5850|5849.5|5849.88|5849.38|5850|5849.5|5849.38|5848.88|249
1728920610000|2024-10-14 15:43:30|5850|5849.5|5850.13|5849.63|5850.13|5849.63|5850|5849.5|102
1728920620000|2024-10-14 15:43:40|5850|5849.5|5850.63|5850.13|5850.63|5850.13|5849.88|5849.38|131
1728920630000|2024-10-14 15:43:50|5850.38|5849.88|5850.38|5849.88|5850.63|5850.13|5850.38|5849.88|68
1728920640000|2024-10-14 15:44:00|5850.63|5850.13|5849.38|5848.88|5850.63|5850.13|5849.38|5848.88|167
1728920650000|2024-10-14 15:44:10|5849.63|5849.13|5849.38|5848.88|5849.88|5849.38|5849.25|5848.75|185
1728920660000|2024-10-14 15:44:20|5849.13|5848.63|5849.38|5848.88|5849.38|5848.88|5849.13|5848.63|171
1728920670000|2024-10-14 15:44:30|5849.13|5848.63|5849.63|5849.13|5849.63|5849.13|5849.13|5848.63|73
1728920680000|2024-10-14 15:44:40|5849.38|5848.88|5849.63|5849.13|5849.63|5849.13|5849.38|5848.88|95
1728920690000|2024-10-14 15:44:50|5849.88|5849.38|5850.13|5849.63|5850.13|5849.63|5849.63|5849.13|170
1728920700000|2024-10-14 15:45:00|5850.38|5849.88|5850.63|5850.13|5850.63|5850.13|5850.13|5849.63|245
1728920710000|2024-10-14 15:45:10|5850.38|5849.88|5850.38|5849.88|5850.63|5850.13|5850.38|5849.88|77
1728920720000|2024-10-14 15:45:20|5850.63|5850.13|5850.88|5850.38|5850.88|5850.38|5850.38|5849.88|80
1728920730000|2024-10-14 15:45:30|5850.63|5850.13|5850.63|5850.13|5850.63|5850.13|5850.63|5850.13|37
1728920740000|2024-10-14 15:45:40|5850.88|5850.38|5851.38|5850.88|5851.38|5850.88|5850.88|5850.38|132
1728920750000|2024-10-14 15:45:50|5851.63|5851.13|5851.63|5851.13|5851.63|5851.13|5851.38|5850.88|106
1728920760000|2024-10-14 15:46:00|5851.88|5851.38|5852.38|5851.88|5852.38|5851.88|5851.88|5851.38|219
1728920770000|2024-10-14 15:46:10|5852.13|5851.63|5852.63|5852.13|5852.63|5852.13|5852.13|5851.63|213
1728920780000|2024-10-14 15:46:20|5852.38|5851.88|5852.13|5851.63|5852.38|5851.88|5852.13|5851.63|145
1728920790000|2024-10-14 15:46:30|5852.38|5851.88|5853.38|5852.88|5853.38|5852.88|5852.38|5851.88|423
1728920800000|2024-10-14 15:46:40|5853.13|5852.63|5853.13|5852.63|5853.38|5852.88|5853.13|5852.63|229
1728920810000|2024-10-14 15:46:50|5852.88|5852.38|5852.88|5852.38|5853.13|5852.63|5852.88|5852.38|247
1728920820000|2024-10-14 15:47:00|5852.63|5852.13|5852.63|5852.13|5852.63|5852.13|5852.38|5851.88|252
1728920830000|2024-10-14 15:47:10|5852.38|5851.88|5852.13|5851.63|5852.38|5851.88|5851.88|5851.38|208
1728920840000|2024-10-14 15:47:20|5851.88|5851.38|5851.88|5851.38|5852.13|5851.63|5851.88|5851.38|82
1728920850000|2024-10-14 15:47:30|5852.13|5851.63|5852.38|5851.88|5852.38|5851.88|5852.13|5851.63|111
1728920860000|2024-10-14 15:47:40|5852.63|5852.13|5852.63|5852.13|5852.63|5852.13|5852.63|5852.13|87
1728920870000|2024-10-14 15:47:50|5852.38|5851.88|5852.38|5851.88|5852.38|5851.88|5852.38|5851.88|257
1728920880000|2024-10-14 15:48:00|5852.63|5852.13|5852.88|5852.38|5852.88|5852.38|5852.63|5852.13|150
1728920890000|2024-10-14 15:48:10|5852.63|5852.13|5852.63|5852.13|5852.88|5852.38|5852.63|5852.13|116
1728920900000|2024-10-14 15:48:20|5852.38|5851.88|5852.63|5852.13|5852.63|5852.13|5852.38|5851.88|117
1728920910000|2024-10-14 15:48:30|5852.38|5851.88|5852.13|5851.63|5852.38|5851.88|5852.13|5851.63|120
1728920920000|2024-10-14 15:48:40|5851.88|5851.38|5851.88|5851.38|5851.88|5851.38|5851.63|5851.13|133
1728920930000|2024-10-14 15:48:50|5851.63|5851.13|5851.88|5851.38|5851.88|5851.38|5851.63|5851.13|57
1728920940000|2024-10-14 15:49:00|5852.13|5851.63|5851.88|5851.38|5852.13|5851.63|5851.88|5851.38|240
1728920950000|2024-10-14 15:49:10|5852.13|5851.63|5852.13|5851.63|5852.13|5851.63|5852.13|5851.63|40
1728920960000|2024-10-14 15:49:20|5851.88|5851.38|5851.88|5851.38|5852.13|5851.63|5851.63|5851.13|182
1728920970000|2024-10-14 15:49:30|5851.63|5851.13|5851.88|5851.38|5851.88|5851.38|5851.63|5851.13|87
1728920980000|2024-10-14 15:49:40|5851.63|5851.13|5851.63|5851.13|5851.63|5851.13|5851.63|5851.13|108
1728920990000|2024-10-14 15:49:50|5851.75|5851.25|5852.63|5852.13|5852.63|5852.13|5851.63|5851.13|230
1728921000000|2024-10-14 15:50:00|5852.38|5851.88|5852.13|5851.63|5852.63|5852.13|5852.13|5851.63|270
1728921010000|2024-10-14 15:50:10|5852.38|5851.88|5852.63|5852.13|5852.63|5852.13|5852.38|5851.88|38
1728921020000|2024-10-14 15:50:20|5852.88|5852.38|5853.13|5852.63|5853.13|5852.63|5852.88|5852.38|77
1728921030000|2024-10-14 15:50:30|5852.88|5852.38|5853.13|5852.63|5853.13|5852.63|5852.88|5852.38|136
1728921040000|2024-10-14 15:50:40|5852.88|5852.38|5853.13|5852.63|5853.13|5852.63|5852.88|5852.38|181
1728921050000|2024-10-14 15:50:50|5852.88|5852.38|5852.88|5852.38|5853.13|5852.63|5852.88|5852.38|172
1728921060000|2024-10-14 15:51:00|5853.13|5852.63|5853.38|5852.88|5853.38|5852.88|5852.88|5852.38|144
1728921070000|2024-10-14 15:51:10|5853.13|5852.63|5853.38|5852.88|5853.38|5852.88|5853.13|5852.63|242
1728921080000|2024-10-14 15:51:20|5853.63|5853.13|5853.63|5853.13|5853.63|5853.13|5853.38|5852.88|78
1728921090000|2024-10-14 15:51:30|5853.38|5852.88|5853.63|5853.13|5853.63|5853.13|5853.38|5852.88|39
1728921100000|2024-10-14 15:51:40|5853.88|5853.38|5853.88|5853.38|5853.88|5853.38|5853.88|5853.38|126
1728921110000|2024-10-14 15:51:50|5854.13|5853.63|5853.88|5853.38|5854.13|5853.63|5853.88|5853.38|232
1728921120000|2024-10-14 15:52:00|5853.63|5853.13|5854.38|5853.88|5854.38|5853.88|5853.63|5853.13|538
1728921130000|2024-10-14 15:52:10|5854.63|5854.13|5853.88|5853.38|5854.63|5854.13|5853.88|5853.38|216
1728921140000|2024-10-14 15:52:20|5853.63|5853.13|5853.38|5852.88|5853.88|5853.38|5853.13|5852.63|421
1728921150000|2024-10-14 15:52:30|5853.13|5852.63|5853.13|5852.63|5853.13|5852.63|5852.88|5852.38|152
1728921160000|2024-10-14 15:52:40|5853.38|5852.88|5853.38|5852.88|5853.38|5852.88|5853.13|5852.63|51
1728921170000|2024-10-14 15:52:50|5853.63|5853.13|5853.88|5853.38|5854.13|5853.63|5853.63|5853.13|141
1728921180000|2024-10-14 15:53:00|||||||||22
1728921190000|2024-10-14 15:53:10|5853.75|5853.25|5853.13|5852.63|5853.88|5853.38|5853.13|5852.63|130
1728921200000|2024-10-14 15:53:20|5852.88|5852.38|5853.13|5852.63|5853.13|5852.63|5852.88|5852.38|168
1728921210000|2024-10-14 15:53:30|5853.38|5852.88|5853.63|5853.13|5853.63|5853.13|5853.38|5852.88|131
1728921220000|2024-10-14 15:53:40|5853.38|5852.88|5853.63|5853.13|5853.63|5853.13|5853.38|5852.88|144
1728921230000|2024-10-14 15:53:50|5853.38|5852.88|5853.63|5853.13|5853.63|5853.13|5853.38|5852.88|66
1728921240000|2024-10-14 15:54:00|5853.38|5852.88|5853.25|5852.75|5853.38|5852.88|5853.13|5852.63|128
1728921250000|2024-10-14 15:54:10|5853.38|5852.88|5853.13|5852.63|5853.38|5852.88|5853.13|5852.63|64
1728921260000|2024-10-14 15:54:20|||||||||55
1728921270000|2024-10-14 15:54:30|5853.38|5852.88|5853.75|5853.25|5853.75|5853.25|5853.38|5852.88|91
1728921280000|2024-10-14 15:54:40|5853.88|5853.38|5854.13|5853.63|5854.13|5853.63|5853.88|5853.38|119
1728921290000|2024-10-14 15:54:50|||||||||12
1728921300000|2024-10-14 15:55:00|5854.38|5853.88|5854.38|5853.88|5854.63|5854.13|5854.38|5853.88|150
1728921310000|2024-10-14 15:55:10|5854.13|5853.63|5854.38|5853.88|5854.38|5853.88|5854.13|5853.63|40
1728921320000|2024-10-14 15:55:20|5854.13|5853.63|5853.63|5853.13|5854.13|5853.63|5853.63|5853.13|166
1728921330000|2024-10-14 15:55:30|5853.38|5852.88|5853.38|5852.88|5853.38|5852.88|5853.38|5852.88|82
1728921340000|2024-10-14 15:55:40|5853.63|5853.13|5853.63|5853.13|5853.63|5853.13|5853.63|5853.13|76
1728921350000|2024-10-14 15:55:50|5853.38|5852.88|5853.63|5853.13|5853.63|5853.13|5853.38|5852.88|118
1728921360000|2024-10-14 15:56:00|5853.38|5852.88|5853.63|5853.13|5853.63|5853.13|5853.38|5852.88|164
1728921370000|2024-10-14 15:56:10|5853.38|5852.88|5853.88|5853.38|5854.13|5853.63|5853.38|5852.88|92
1728921380000|2024-10-14 15:56:20|||||||||25
1728921390000|2024-10-14 15:56:30|5854.13|5853.63|5854.13|5853.63|5854.13|5853.63|5853.88|5853.38|107
1728921400000|2024-10-14 15:56:40|5854|5853.5|5854.13|5853.63|5854.38|5853.88|5854|5853.5|127
1728921410000|2024-10-14 15:56:50|5854.38|5853.88|5854.13|5853.63|5854.38|5853.88|5854.13|5853.63|74
1728921420000|2024-10-14 15:57:00|5853.88|5853.38|5853.88|5853.38|5853.88|5853.38|5853.88|5853.38|12
1728921430000|2024-10-14 15:57:10|5854|5853.5|5853.63|5853.13|5854|5853.5|5853.63|5853.13|169
1728921440000|2024-10-14 15:57:20|5853.75|5853.25|5853.63|5853.13|5853.88|5853.38|5853.63|5853.13|82
1728921450000|2024-10-14 15:57:30|5853.88|5853.38|5853.63|5853.13|5853.88|5853.38|5853.63|5853.13|80
1728921460000|2024-10-14 15:57:40|5853.88|5853.38|5853.88|5853.38|5853.88|5853.38|5853.88|5853.38|167
1728921470000|2024-10-14 15:57:50|5854.13|5853.63|5854.38|5853.88|5854.38|5853.88|5853.88|5853.38|103
1728921480000|2024-10-14 15:58:00|5854.63|5854.13|5854.88|5854.38|5854.88|5854.38|5854.63|5854.13|168
1728921490000|2024-10-14 15:58:10|5854.63|5854.13|5854.38|5853.88|5854.63|5854.13|5854.13|5853.63|241
1728921500000|2024-10-14 15:58:20|5854.63|5854.13|5854.63|5854.13|5854.63|5854.13|5854.63|5854.13|85
1728921510000|2024-10-14 15:58:30|5854.5|5854|5854.38|5853.88|5854.63|5854.13|5854.13|5853.63|188
1728921520000|2024-10-14 15:58:40|5854.63|5854.13|5854.88|5854.38|5854.88|5854.38|5854.63|5854.13|133
1728921530000|2024-10-14 15:58:50|5854.63|5854.13|5854.63|5854.13|5854.63|5854.13|5854.63|5854.13|75
1728921540000|2024-10-14 15:59:00|5854.38|5853.88|5854.63|5854.13|5854.63|5854.13|5854.38|5853.88|75
1728921550000|2024-10-14 15:59:10|5854.38|5853.88|5854.13|5853.63|5854.63|5854.13|5854.13|5853.63|68
1728921560000|2024-10-14 15:59:20|5854.38|5853.88|5854.88|5854.38|5854.88|5854.38|5854.38|5853.88|145
1728921570000|2024-10-14 15:59:30|||||||||80
1728921580000|2024-10-14 15:59:40|||||||||102
1728921590000|2024-10-14 15:59:50|5855.13|5854.63|5855.38|5854.88|5855.38|5854.88|5855.13|5854.63|321
1728921600000|2024-10-14 16:00:00|5855.13|5854.63|5855.38|5854.88|5855.38|5854.88|5854.88|5854.38|420
1728921610000|2024-10-14 16:00:10|5855.13|5854.63|5855.38|5854.88|5855.38|5854.88|5855.13|5854.63|312
1728921620000|2024-10-14 16:00:20|5855.63|5855.13|5855.88|5855.38|5855.88|5855.38|5855.38|5854.88|285
1728921630000|2024-10-14 16:00:30|5856.13|5855.63|5856.13|5855.63|5856.38|5855.88|5855.63|5855.13|485
1728921640000|2024-10-14 16:00:40|5856.38|5855.88|5856.13|5855.63|5856.38|5855.88|5856.13|5855.63|394
1728921650000|2024-10-14 16:00:50|||||||||138
1728921660000|2024-10-14 16:01:00|5856.25|5855.75|5856.13|5855.63|5856.25|5855.75|5855.88|5855.38|242
1728921670000|2024-10-14 16:01:10|5856.38|5855.88|5855.13|5854.63|5856.38|5855.88|5855.13|5854.63|370
1728921680000|2024-10-14 16:01:20|5855.38|5854.88|5855.63|5855.13|5855.63|5855.13|5855.13|5854.63|187
1728921690000|2024-10-14 16:01:30|5855.88|5855.38|5856.38|5855.88|5856.38|5855.88|5855.88|5855.38|164
1728921700000|2024-10-14 16:01:40|5856.13|5855.63|5856.88|5856.38|5856.88|5856.38|5856.13|5855.63|273
1728921710000|2024-10-14 16:01:50|5857.13|5856.63|5857.38|5856.88|5857.38|5856.88|5857.13|5856.63|632
1728921720000|2024-10-14 16:02:00|5857.13|5856.63|5857.13|5856.63|5857.38|5856.88|5856.88|5856.38|571
1728921730000|2024-10-14 16:02:10|5856.88|5856.38|5856.88|5856.38|5856.88|5856.38|5856.88|5856.38|96
1728921740000|2024-10-14 16:02:20|||||||||244
1728921750000|2024-10-14 16:02:30|5856.63|5856.13|5856.88|5856.38|5857.13|5856.63|5856.63|5856.13|213
1728921760000|2024-10-14 16:02:40|5857.13|5856.63|5857.38|5856.88|5857.38|5856.88|5857.13|5856.63|136
1728921770000|2024-10-14 16:02:50|5857.13|5856.63|5856.88|5856.38|5857.13|5856.63|5856.88|5856.38|154
1728921780000|2024-10-14 16:03:00|5856.63|5856.13|5857.13|5856.63|5857.13|5856.63|5856.63|5856.13|217
1728921790000|2024-10-14 16:03:10|5856.88|5856.38|5856.63|5856.13|5856.88|5856.38|5856.63|5856.13|205
1728921800000|2024-10-14 16:03:20|5856.88|5856.38|5856.63|5856.13|5856.88|5856.38|5856.38|5855.88|299
1728921810000|2024-10-14 16:03:30|5856.38|5855.88|5856.38|5855.88|5856.38|5855.88|5856.13|5855.63|192
1728921820000|2024-10-14 16:03:40|5856.63|5856.13|5856.88|5856.38|5856.88|5856.38|5856.38|5855.88|154
1728921830000|2024-10-14 16:03:50|5856.63|5856.13|5857.13|5856.63|5857.13|5856.63|5856.63|5856.13|145
1728921840000|2024-10-14 16:04:00|5857.38|5856.88|5857.38|5856.88|5857.63|5857.13|5857.13|5856.63|267
1728921850000|2024-10-14 16:04:10|5857.63|5857.13|5857.38|5856.88|5857.63|5857.13|5857.38|5856.88|246
1728921860000|2024-10-14 16:04:20|||||||||96
1728921870000|2024-10-14 16:04:30|5857.63|5857.13|5857.63|5857.13|5857.88|5857.38|5857.63|5857.13|291
1728921880000|2024-10-14 16:04:40|||||||||140
1728921890000|2024-10-14 16:04:50|5857.88|5857.38|5857.63|5857.13|5857.88|5857.38|5857.63|5857.13|297
1728921900000|2024-10-14 16:05:00|5857.38|5856.88|5857.38|5856.88|5857.63|5857.13|5857.38|5856.88|138
1728921910000|2024-10-14 16:05:10|5857.13|5856.63|5857.63|5857.13|5857.63|5857.13|5857.13|5856.63|143
1728921920000|2024-10-14 16:05:20|5857.38|5856.88|5856.88|5856.38|5857.38|5856.88|5856.88|5856.38|222
1728921930000|2024-10-14 16:05:30|5856.63|5856.13|5857.13|5856.63|5857.13|5856.63|5856.63|5856.13|255
1728921940000|2024-10-14 16:05:40|||||||||30
1728921950000|2024-10-14 16:05:50|5856.88|5856.38|5856.88|5856.38|5856.88|5856.38|5856.88|5856.38|29
1728921960000|2024-10-14 16:06:00|5857.13|5856.63|5857.13|5856.63|5857.13|5856.63|5856.88|5856.38|122
1728921970000|2024-10-14 16:06:10|5857.38|5856.88|5857.13|5856.63|5857.38|5856.88|5857.13|5856.63|255
1728921980000|2024-10-14 16:06:20|5856.88|5856.38|5856.88|5856.38|5857|5856.5|5856.88|5856.38|191
1728921990000|2024-10-14 16:06:30|5857.13|5856.63|5856.88|5856.38|5857.13|5856.63|5856.88|5856.38|66
1728922000000|2024-10-14 16:06:40|5857.13|5856.63|5857.13|5856.63|5857.38|5856.88|5857.13|5856.63|292
1728922010000|2024-10-14 16:06:50|5857.38|5856.88|5856.63|5856.13|5857.38|5856.88|5856.63|5856.13|121
1728922020000|2024-10-14 16:07:00|5856.88|5856.38|5856.63|5856.13|5857.13|5856.63|5856.63|5856.13|206
1728922030000|2024-10-14 16:07:10|5856.88|5856.38|5856.88|5856.38|5856.88|5856.38|5856.63|5856.13|48
1728922040000|2024-10-14 16:07:20|5856.63|5856.13|5856.63|5856.13|5856.63|5856.13|5856.63|5856.13|68
1728922050000|2024-10-14 16:07:30|5856.38|5855.88|5856.63|5856.13|5856.63|5856.13|5856.38|5855.88|193
1728922060000|2024-10-14 16:07:40|5856.88|5856.38|5857.13|5856.63|5857.13|5856.63|5856.88|5856.38|136
1728922070000|2024-10-14 16:07:50|5856.88|5856.38|5856.88|5856.38|5857.13|5856.63|5856.88|5856.38|108
1728922080000|2024-10-14 16:08:00|5857.13|5856.63|5857.13|5856.63|5857.13|5856.63|5856.88|5856.38|113
1728922090000|2024-10-14 16:08:10|5856.88|5856.38|5856.88|5856.38|5857.13|5856.63|5856.88|5856.38|93
1728922100000|2024-10-14 16:08:20|5857.13|5856.63|5856.88|5856.38|5857.13|5856.63|5856.63|5856.13|70
1728922110000|2024-10-14 16:08:30|5856.63|5856.13|5856.88|5856.38|5856.88|5856.38|5856.63|5856.13|94
1728922120000|2024-10-14 16:08:40|5856.63|5856.13|5856.38|5855.88|5856.63|5856.13|5856.38|5855.88|77
1728922130000|2024-10-14 16:08:50|5856.13|5855.63|5856.63|5856.13|5856.63|5856.13|5856.13|5855.63|221
1728922140000|2024-10-14 16:09:00|5856.88|5856.38|5856.63|5856.13|5856.88|5856.38|5856.63|5856.13|84
1728922150000|2024-10-14 16:09:10|5856.75|5856.25|5856.88|5856.38|5856.88|5856.38|5856.63|5856.13|90
1728922160000|2024-10-14 16:09:20|5857.13|5856.63|5857.13|5856.63|5857.13|5856.63|5856.88|5856.38|194
1728922170000|2024-10-14 16:09:30|||||||||30
1728922180000|2024-10-14 16:09:40|||||||||28
1728922190000|2024-10-14 16:09:50|5856.88|5856.38|5856.88|5856.38|5856.88|5856.38|5856.88|5856.38|76
1728922200000|2024-10-14 16:10:00|5856.63|5856.13|5857.13|5856.63|5857.13|5856.63|5856.63|5856.13|170
1728922210000|2024-10-14 16:10:10|||||||||27
1728922220000|2024-10-14 16:10:20|5856.88|5856.38|5857.13|5856.63|5857.13|5856.63|5856.88|5856.38|238
1728922230000|2024-10-14 16:10:30|||||||||55
1728922240000|2024-10-14 16:10:40|||||||||71
1728922250000|2024-10-14 16:10:50|5856.88|5856.38|5857.13|5856.63|5857.13|5856.63|5856.88|5856.38|276
1728922260000|2024-10-14 16:11:00|5856.88|5856.38|5856.88|5856.38|5857|5856.5|5856.88|5856.38|140
1728922270000|2024-10-14 16:11:10|||||||||4
1728922280000|2024-10-14 16:11:20|5857.13|5856.63|5857.13|5856.63|5857.13|5856.63|5857.13|5856.63|96
1728922290000|2024-10-14 16:11:30|5856.88|5856.38|5857.13|5856.63|5857.13|5856.63|5856.88|5856.38|54
1728922300000|2024-10-14 16:11:40|5856.88|5856.38|5856.88|5856.38|5857.13|5856.63|5856.88|5856.38|160
1728922310000|2024-10-14 16:11:50|||||||||181
1728922320000|2024-10-14 16:12:00|||||||||29
1728922330000|2024-10-14 16:12:10|5856.63|5856.13|5856.88|5856.38|5856.88|5856.38|5856.63|5856.13|79
1728922340000|2024-10-14 16:12:20|5856.63|5856.13|5856.63|5856.13|5856.63|5856.13|5856.63|5856.13|73
1728922350000|2024-10-14 16:12:30|||||||||63
1728922360000|2024-10-14 16:12:40|5856.75|5856.25|5856.75|5856.25|5856.75|5856.25|5856.75|5856.25|187
1728922370000|2024-10-14 16:12:50|5856.88|5856.38|5856.63|5856.13|5856.88|5856.38|5856.63|5856.13|61
1728922380000|2024-10-14 16:13:00|5856.38|5855.88|5856.63|5856.13|5856.63|5856.13|5856.38|5855.88|83
1728922390000|2024-10-14 16:13:10|||||||||23
1728922400000|2024-10-14 16:13:20|5856.88|5856.38|5856.88|5856.38|5856.88|5856.38|5856.63|5856.13|134
1728922410000|2024-10-14 16:13:30|5857.13|5856.63|5857.13|5856.63|5857.13|5856.63|5857.13|5856.63|42
1728922420000|2024-10-14 16:13:40|5857.38|5856.88|5857.38|5856.88|5857.38|5856.88|5857.38|5856.88|74
1728922430000|2024-10-14 16:13:50|5857.13|5856.63|5857.13|5856.63|5857.13|5856.63|5857.13|5856.63|321
1728922440000|2024-10-14 16:14:00|5856.88|5856.38|5856.88|5856.38|5856.88|5856.38|5856.63|5856.13|145
1728922450000|2024-10-14 16:14:10|5857.13|5856.63|5857.13|5856.63|5857.13|5856.63|5857.13|5856.63|32
1728922460000|2024-10-14 16:14:20|5857.38|5856.88|5857.13|5856.63|5857.38|5856.88|5857.13|5856.63|46
1728922470000|2024-10-14 16:14:30|5857.38|5856.88|5857.13|5856.63|5857.38|5856.88|5857.13|5856.63|42
1728922480000|2024-10-14 16:14:40|5856.88|5856.38|5856.88|5856.38|5857.13|5856.63|5856.88|5856.38|106
1728922490000|2024-10-14 16:14:50|5857.13|5856.63|5857.13|5856.63|5857.13|5856.63|5857.13|5856.63|77
1728922500000|2024-10-14 16:15:00|5857.38|5856.88|5857.38|5856.88|5857.38|5856.88|5857.38|5856.88|33
1728922510000|2024-10-14 16:15:10|||||||||54
1728922520000|2024-10-14 16:15:20|||||||||33
1728922530000|2024-10-14 16:15:30|||||||||104
1728922540000|2024-10-14 16:15:40|5857.13|5856.63|5857.13|5856.63|5857.38|5856.88|5857.13|5856.63|103
1728922550000|2024-10-14 16:15:50|5857|5856.5|5856.88|5856.38|5857|5856.5|5856.88|5856.38|118
1728922560000|2024-10-14 16:16:00|5856.63|5856.13|5856.63|5856.13|5856.88|5856.38|5856.38|5855.88|177
1728922570000|2024-10-14 16:16:10|5856.5|5856|5855.88|5855.38|5856.5|5856|5855.38|5854.88|589
1728922580000|2024-10-14 16:16:20|||||||||151
1728922590000|2024-10-14 16:16:30|5855.63|5855.13|5855.38|5854.88|5855.63|5855.13|5855.13|5854.63|327
1728922600000|2024-10-14 16:16:40|5855.63|5855.13|5855.38|5854.88|5855.63|5855.13|5855.38|5854.88|134
1728922610000|2024-10-14 16:16:50|5855.13|5854.63|5855.13|5854.63|5855.38|5854.88|5855|5854.5|188
1728922620000|2024-10-14 16:17:00|5854.88|5854.38|5855.13|5854.63|5855.13|5854.63|5854.88|5854.38|286
1728922630000|2024-10-14 16:17:10|5855.38|5854.88|5855.38|5854.88|5855.38|5854.88|5855.38|5854.88|190
1728922640000|2024-10-14 16:17:20|5855.63|5855.13|5855.38|5854.88|5855.63|5855.13|5855.38|5854.88|82
1728922650000|2024-10-14 16:17:30|5855.5|5855|5855.63|5855.13|5855.88|5855.38|5855.38|5854.88|248
1728922660000|2024-10-14 16:17:40|5855.88|5855.38|5856.38|5855.88|5856.63|5856.13|5855.88|5855.38|259
1728922670000|2024-10-14 16:17:50|5856.63|5856.13|5856.63|5856.13|5856.63|5856.13|5856.38|5855.88|160
1728922680000|2024-10-14 16:18:00|5856.38|5855.88|5856.38|5855.88|5856.38|5855.88|5856.38|5855.88|156
1728922690000|2024-10-14 16:18:10|5856.63|5856.13|5856.13|5855.63|5856.63|5856.13|5856.13|5855.63|91
1728922700000|2024-10-14 16:18:20|||||||||42
1728922710000|2024-10-14 16:18:30|5856.38|5855.88|5856.13|5855.63|5856.38|5855.88|5856.13|5855.63|274
1728922720000|2024-10-14 16:18:40|5855.88|5855.38|5856.13|5855.63|5856.13|5855.63|5855.88|5855.38|87
1728922730000|2024-10-14 16:18:50|5856.38|5855.88|5856.38|5855.88|5856.38|5855.88|5856.38|5855.88|73
1728922740000|2024-10-14 16:19:00|||||||||74
1728922750000|2024-10-14 16:19:10|5856.13|5855.63|5856.38|5855.88|5856.38|5855.88|5856.13|5855.63|114
1728922760000|2024-10-14 16:19:20|5856.63|5856.13|5856.88|5856.38|5856.88|5856.38|5856.63|5856.13|65
1728922770000|2024-10-14 16:19:30|5856.63|5856.13|5856.63|5856.13|5856.63|5856.13|5856.63|5856.13|61
1728922780000|2024-10-14 16:19:40|5856.38|5855.88|5856.63|5856.13|5856.63|5856.13|5856.38|5855.88|89
1728922790000|2024-10-14 16:19:50|5856.88|5856.38|5856.63|5856.13|5856.88|5856.38|5856.63|5856.13|156
1728922800000|2024-10-14 16:20:00|5856.88|5856.38|5856.63|5856.13|5856.88|5856.38|5856.63|5856.13|83
1728922810000|2024-10-14 16:20:10|||||||||46
1728922820000|2024-10-14 16:20:20|5856.38|5855.88|5856.38|5855.88|5856.63|5856.13|5856.38|5855.88|67
1728922830000|2024-10-14 16:20:30|5856.63|5856.13|5856.63|5856.13|5856.88|5856.38|5856.63|5856.13|89
1728922840000|2024-10-14 16:20:40|5856.88|5856.38|5856.75|5856.25|5856.88|5856.38|5856.63|5856.13|43
1728922850000|2024-10-14 16:20:50|5856.63|5856.13|5856.63|5856.13|5856.88|5856.38|5856.63|5856.13|79
1728922860000|2024-10-14 16:21:00|||||||||10
1728922870000|2024-10-14 16:21:10|5856.88|5856.38|5856.88|5856.38|5856.88|5856.38|5856.88|5856.38|87
1728922880000|2024-10-14 16:21:20|||||||||10
1728922890000|2024-10-14 16:21:30|5857.13|5856.63|5857.13|5856.63|5857.13|5856.63|5857.13|5856.63|112
1728922900000|2024-10-14 16:21:40|5857.38|5856.88|5857.63|5857.13|5857.63|5857.13|5857.38|5856.88|400
1728922910000|2024-10-14 16:21:50|5857.88|5857.38|5858.13|5857.63|5858.13|5857.63|5857.88|5857.38|337
1728922920000|2024-10-14 16:22:00|5858.38|5857.88|5858.38|5857.88|5858.38|5857.88|5858.38|5857.88|156
1728922930000|2024-10-14 16:22:10|5858.63|5858.13|5858.38|5857.88|5858.88|5858.38|5858.13|5857.63|632
1728922940000|2024-10-14 16:22:20|5858.63|5858.13|5858.38|5857.88|5858.63|5858.13|5858.38|5857.88|165
1728922950000|2024-10-14 16:22:30|5858.63|5858.13|5858.63|5858.13|5858.63|5858.13|5858.5|5858|130
1728922960000|2024-10-14 16:22:40|5858.88|5858.38|5858.88|5858.38|5858.88|5858.38|5858.88|5858.38|150
1728922970000|2024-10-14 16:22:50|5859.13|5858.63|5859.38|5858.88|5859.63|5859.13|5859.13|5858.63|539
1728922980000|2024-10-14 16:23:00|5859.13|5858.63|5859.63|5859.13|5859.88|5859.38|5859.13|5858.63|601
1728922990000|2024-10-14 16:23:10|5859.38|5858.88|5858.88|5858.38|5859.38|5858.88|5858.63|5858.13|378
1728923000000|2024-10-14 16:23:20|5859.13|5858.63|5859.13|5858.63|5859.38|5858.88|5859.13|5858.63|218
1728923010000|2024-10-14 16:23:30|5858.88|5858.38|5859.13|5858.63|5859.13|5858.63|5858.88|5858.38|75
1728923020000|2024-10-14 16:23:40|||||||||33
1728923030000|2024-10-14 16:23:50|5858.88|5858.38|5859.13|5858.63|5859.13|5858.63|5858.63|5858.13|254
1728923040000|2024-10-14 16:24:00|5858.88|5858.38|5858.88|5858.38|5858.88|5858.38|5858.63|5858.13|178
1728923050000|2024-10-14 16:24:10|5858.38|5857.88|5858.63|5858.13|5858.88|5858.38|5858.38|5857.88|265
1728923060000|2024-10-14 16:24:20|5858.88|5858.38|5859.13|5858.63|5859.13|5858.63|5858.88|5858.38|119
1728923070000|2024-10-14 16:24:30|5859.25|5858.75|5858.88|5858.38|5859.38|5858.88|5858.88|5858.38|259
1728923080000|2024-10-14 16:24:40|||||||||107
1728923090000|2024-10-14 16:24:50|||||||||73
1728923100000|2024-10-14 16:25:00|5858.63|5858.13|5858.88|5858.38|5858.88|5858.38|5858.63|5858.13|71
1728923110000|2024-10-14 16:25:10|5858.63|5858.13|5858.38|5857.88|5858.63|5858.13|5858.38|5857.88|136
1728923120000|2024-10-14 16:25:20|5857.88|5857.38|5857.88|5857.38|5858.13|5857.63|5857.88|5857.38|329
1728923130000|2024-10-14 16:25:30|5857.63|5857.13|5857.63|5857.13|5857.88|5857.38|5857.63|5857.13|213
1728923140000|2024-10-14 16:25:40|5857.88|5857.38|5857.88|5857.38|5857.88|5857.38|5857.88|5857.38|197
1728923150000|2024-10-14 16:25:50|5857.63|5857.13|5857.88|5857.38|5857.88|5857.38|5857.63|5857.13|71
1728923160000|2024-10-14 16:26:00|5857.63|5857.13|5857.63|5857.13|5857.63|5857.13|5857.63|5857.13|63
1728923170000|2024-10-14 16:26:10|5857.38|5856.88|5856.88|5856.38|5857.38|5856.88|5856.88|5856.38|172
1728923180000|2024-10-14 16:26:20|5856.63|5856.13|5856.88|5856.38|5857.13|5856.63|5856.63|5856.13|344
1728923190000|2024-10-14 16:26:30|5857.13|5856.63|5857.13|5856.63|5857.13|5856.63|5857.13|5856.63|76
1728923200000|2024-10-14 16:26:40|5857.38|5856.88|5857.63|5857.13|5857.63|5857.13|5857.38|5856.88|203
1728923210000|2024-10-14 16:26:50|5857.88|5857.38|5857.88|5857.38|5857.88|5857.38|5857.63|5857.13|109
1728923220000|2024-10-14 16:27:00|5858.13|5857.63|5857.88|5857.38|5858.13|5857.63|5857.88|5857.38|120
1728923230000|2024-10-14 16:27:10|5858.13|5857.63|5858.38|5857.88|5858.38|5857.88|5858.13|5857.63|290
1728923240000|2024-10-14 16:27:20|5858.5|5858|5858.88|5858.38|5858.88|5858.38|5858.38|5857.88|175
1728923250000|2024-10-14 16:27:30|5858.63|5858.13|5858.88|5858.38|5858.88|5858.38|5858.63|5858.13|84
1728923260000|2024-10-14 16:27:40|5859.13|5858.63|5858.88|5858.38|5859.13|5858.63|5858.88|5858.38|118
1728923270000|2024-10-14 16:27:50|5858.63|5858.13|5858.63|5858.13|5858.88|5858.38|5858.63|5858.13|191
1728923280000|2024-10-14 16:28:00|5858.38|5857.88|5858.38|5857.88|5858.38|5857.88|5858.38|5857.88|60
1728923290000|2024-10-14 16:28:10|5858.13|5857.63|5857.63|5857.13|5858.13|5857.63|5857.63|5857.13|176
1728923300000|2024-10-14 16:28:20|5857.88|5857.38|5857.88|5857.38|5857.88|5857.38|5857.63|5857.13|77
1728923310000|2024-10-14 16:28:30|5857.63|5857.13|5857.63|5857.13|5857.88|5857.38|5857.63|5857.13|106
1728923320000|2024-10-14 16:28:40|5857.38|5856.88|5857.63|5857.13|5857.63|5857.13|5857.38|5856.88|133
1728923330000|2024-10-14 16:28:50|5857.38|5856.88|5857.88|5857.38|5857.88|5857.38|5857.38|5856.88|213
1728923340000|2024-10-14 16:29:00|5857.63|5857.13|5857.63|5857.13|5857.63|5857.13|5857.63|5857.13|157
1728923350000|2024-10-14 16:29:10|5857.75|5857.25|5857.88|5857.38|5857.88|5857.38|5857.75|5857.25|79
1728923360000|2024-10-14 16:29:20|5857.63|5857.13|5857.63|5857.13|5857.63|5857.13|5857.63|5857.13|57
1728923370000|2024-10-14 16:29:30|||||||||11
1728923380000|2024-10-14 16:29:40|5857.88|5857.38|5857.88|5857.38|5857.88|5857.38|5857.88|5857.38|83
1728923390000|2024-10-14 16:29:50|5858.13|5857.63|5858.13|5857.63|5858.13|5857.63|5858.13|5857.63|55
1728923400000|2024-10-14 16:30:00|||||||||118
1728923410000|2024-10-14 16:30:10|5858.38|5857.88|5858.38|5857.88|5858.38|5857.88|5858.13|5857.63|102
1728923420000|2024-10-14 16:30:20|||||||||47
1728923430000|2024-10-14 16:30:30|5858.5|5858|5858.63|5858.13|5858.63|5858.13|5858.5|5858|85
1728923440000|2024-10-14 16:30:40|||||||||21
1728923450000|2024-10-14 16:30:50|5858.88|5858.38|5858.88|5858.38|5859.13|5858.63|5858.63|5858.13|242
1728923460000|2024-10-14 16:31:00|5859.13|5858.63|5859.38|5858.88|5859.38|5858.88|5859.13|5858.63|187
1728923470000|2024-10-14 16:31:10|5859.63|5859.13|5859.63|5859.13|5859.63|5859.13|5859.38|5858.88|208
1728923480000|2024-10-14 16:31:20|||||||||11
1728923490000|2024-10-14 16:31:30|5859.88|5859.38|5859.88|5859.38|5859.88|5859.38|5859.88|5859.38|285
1728923500000|2024-10-14 16:31:40|5860.13|5859.63|5859.88|5859.38|5860.13|5859.63|5859.88|5859.38|259
1728923510000|2024-10-14 16:31:50|5860.13|5859.63|5859.88|5859.38|5860.38|5859.88|5859.88|5859.38|300
1728923520000|2024-10-14 16:32:00|5860|5859.5|5859.88|5859.38|5860.13|5859.63|5859.63|5859.13|362
1728923530000|2024-10-14 16:32:10|5859.63|5859.13|5859.38|5858.88|5859.63|5859.13|5859.38|5858.88|207
1728923540000|2024-10-14 16:32:20|5859.63|5859.13|5859.63|5859.13|5859.63|5859.13|5859.38|5858.88|173
1728923550000|2024-10-14 16:32:30|5859.88|5859.38|5859.63|5859.13|5859.88|5859.38|5859.63|5859.13|199
1728923560000|2024-10-14 16:32:40|5859.88|5859.38|5859.38|5858.88|5859.88|5859.38|5859.38|5858.88|161
1728923570000|2024-10-14 16:32:50|||||||||74
1728923580000|2024-10-14 16:33:00|5859.63|5859.13|5859.13|5858.63|5859.63|5859.13|5859.13|5858.63|161
1728923590000|2024-10-14 16:33:10|5859|5858.5|5859.13|5858.63|5859.13|5858.63|5858.88|5858.38|137
1728923600000|2024-10-14 16:33:20|5859.38|5858.88|5859.38|5858.88|5859.38|5858.88|5859.38|5858.88|95
1728923610000|2024-10-14 16:33:30|5859.13|5858.63|5859.13|5858.63|5859.13|5858.63|5859.13|5858.63|55
1728923620000|2024-10-14 16:33:40|5859.38|5858.88|5859.13|5858.63|5859.38|5858.88|5859.13|5858.63|45
1728923630000|2024-10-14 16:33:50|5858.88|5858.38|5858.63|5858.13|5858.88|5858.38|5858.63|5858.13|257
1728923640000|2024-10-14 16:34:00|5858.88|5858.38|5858.88|5858.38|5858.88|5858.38|5858.88|5858.38|70
1728923650000|2024-10-14 16:34:10|5858.63|5858.13|5858.88|5858.38|5859.13|5858.63|5858.63|5858.13|225
1728923660000|2024-10-14 16:34:20|||||||||7
1728923670000|2024-10-14 16:34:30|||||||||6
1728923680000|2024-10-14 16:34:40|5858.63|5858.13|5858.13|5857.63|5858.63|5858.13|5858.13|5857.63|521
1728923690000|2024-10-14 16:34:50|||||||||144
1728923700000|2024-10-14 16:35:00|5858.38|5857.88|5859.13|5858.63|5859.13|5858.63|5858.38|5857.88|330
1728923710000|2024-10-14 16:35:10|5858.88|5858.38|5859.13|5858.63|5859.13|5858.63|5858.88|5858.38|174
1728923720000|2024-10-14 16:35:20|||||||||114
1728923730000|2024-10-14 16:35:30|||||||||37
1728923740000|2024-10-14 16:35:40|5859.38|5858.88|5859.38|5858.88|5859.38|5858.88|5859.38|5858.88|66
1728923750000|2024-10-14 16:35:50|5859.63|5859.13|5859.63|5859.13|5859.63|5859.13|5859.63|5859.13|248
1728923760000|2024-10-14 16:36:00|5859.88|5859.38|5859.88|5859.38|5859.88|5859.38|5859.88|5859.38|45
1728923770000|2024-10-14 16:36:10|||||||||77
1728923780000|2024-10-14 16:36:20|5860.13|5859.63|5860.38|5859.88|5860.38|5859.88|5860.13|5859.63|114
1728923790000|2024-10-14 16:36:30|5860.13|5859.63|5860.38|5859.88|5860.38|5859.88|5860.13|5859.63|116
1728923800000|2024-10-14 16:36:40|||||||||68
1728923810000|2024-10-14 16:36:50|5860.63|5860.13|5860.38|5859.88|5860.63|5860.13|5860.38|5859.88|228
1728923820000|2024-10-14 16:37:00|5860.13|5859.63|5860.13|5859.63|5860.13|5859.63|5860.13|5859.63|238
1728923830000|2024-10-14 16:37:10|5859.88|5859.38|5860.13|5859.63|5860.13|5859.63|5859.88|5859.38|136
1728923840000|2024-10-14 16:37:20|5859.88|5859.38|5859.88|5859.38|5860.13|5859.63|5859.88|5859.38|44
1728923850000|2024-10-14 16:37:30|||||||||73
1728923860000|2024-10-14 16:37:40|||||||||94
1728923870000|2024-10-14 16:37:50|5860.13|5859.63|5860.13|5859.63|5860.13|5859.63|5860.13|5859.63|56
1728923880000|2024-10-14 16:38:00|5859.88|5859.38|5860.13|5859.63|5860.13|5859.63|5859.88|5859.38|228
1728923890000|2024-10-14 16:38:10|5859.88|5859.38|5859.88|5859.38|5859.88|5859.38|5859.88|5859.38|52
1728923900000|2024-10-14 16:38:20|5860.13|5859.63|5860.13|5859.63|5860.13|5859.63|5860.13|5859.63|116
1728923910000|2024-10-14 16:38:30|5859.88|5859.38|5860.13|5859.63|5860.13|5859.63|5859.88|5859.38|82
1728923920000|2024-10-14 16:38:40|5859.88|5859.38|5860.13|5859.63|5860.13|5859.63|5859.88|5859.38|165
1728923930000|2024-10-14 16:38:50|||||||||42
1728923940000|2024-10-14 16:39:00|5860|5859.5|5860.13|5859.63|5860.13|5859.63|5859.88|5859.38|45
1728923950000|2024-10-14 16:39:10|||||||||69
1728923960000|2024-10-14 16:39:20|||||||||4
1728923970000|2024-10-14 16:39:30|||||||||56
1728923980000|2024-10-14 16:39:40|||||||||76
1728923990000|2024-10-14 16:39:50|||||||||43
1728924000000|2024-10-14 16:40:00|5860.38|5859.88|5860.38|5859.88|5860.38|5859.88|5860.38|5859.88|120
1728924010000|2024-10-14 16:40:10|5860.63|5860.13|5860.38|5859.88|5860.63|5860.13|5860.38|5859.88|430
1728924020000|2024-10-14 16:40:20|5860.63|5860.13|5860.38|5859.88|5860.63|5860.13|5860.38|5859.88|122
1728924030000|2024-10-14 16:40:30|||||||||87
1728924040000|2024-10-14 16:40:40|5860.63|5860.13|5860.63|5860.13|5860.63|5860.13|5860.38|5859.88|120
1728924050000|2024-10-14 16:40:50|5860.38|5859.88|5860.13|5859.63|5860.38|5859.88|5860.13|5859.63|188
1728924060000|2024-10-14 16:41:00|5860.38|5859.88|5860.38|5859.88|5860.38|5859.88|5860.13|5859.63|161
1728924070000|2024-10-14 16:41:10|5860.13|5859.63|5860.13|5859.63|5860.13|5859.63|5859.88|5859.38|240
1728924080000|2024-10-14 16:41:20|||||||||59
1728924090000|2024-10-14 16:41:30|5860.38|5859.88|5860.13|5859.63|5860.38|5859.88|5860.13|5859.63|47
1728924100000|2024-10-14 16:41:40|||||||||92
1728924110000|2024-10-14 16:41:50|5859.88|5859.38|5859.88|5859.38|5860.13|5859.63|5859.88|5859.38|213
1728924120000|2024-10-14 16:42:00|5859.63|5859.13|5859.38|5858.88|5859.63|5859.13|5859.38|5858.88|327
1728924130000|2024-10-14 16:42:10|5859.13|5858.63|5859.13|5858.63|5859.13|5858.63|5859.13|5858.63|273
1728924140000|2024-10-14 16:42:20|5858.88|5858.38|5858.88|5858.38|5858.88|5858.38|5858.88|5858.38|165
1728924150000|2024-10-14 16:42:30|5858.63|5858.13|5858.63|5858.13|5858.63|5858.13|5858.63|5858.13|90
1728924160000|2024-10-14 16:42:40|5858.38|5857.88|5858.63|5858.13|5858.63|5858.13|5858.13|5857.63|293
1728924170000|2024-10-14 16:42:50|5858.88|5858.38|5858.88|5858.38|5858.88|5858.38|5858.88|5858.38|57
1728924180000|2024-10-14 16:43:00|5859.13|5858.63|5858.88|5858.38|5859.13|5858.63|5858.88|5858.38|260
1728924190000|2024-10-14 16:43:10|||||||||8
1728924200000|2024-10-14 16:43:20|5858.63|5858.13|5858.63|5858.13|5858.63|5858.13|5858.63|5858.13|208
1728924210000|2024-10-14 16:43:30|5858.38|5857.88|5858.38|5857.88|5858.63|5858.13|5858.38|5857.88|118
1728924220000|2024-10-14 16:43:40|5858.63|5858.13|5859.13|5858.63|5859.13|5858.63|5858.63|5858.13|165
1728924230000|2024-10-14 16:43:50|5859.38|5858.88|5859.38|5858.88|5859.38|5858.88|5859.38|5858.88|80
1728924240000|2024-10-14 16:44:00|5859.63|5859.13|5859.63|5859.13|5859.88|5859.38|5859.63|5859.13|469
1728924250000|2024-10-14 16:44:10|5859.88|5859.38|5859.63|5859.13|5859.88|5859.38|5859.63|5859.13|123
1728924260000|2024-10-14 16:44:20|5859.88|5859.38|5859.88|5859.38|5859.88|5859.38|5859.88|5859.38|31
1728924270000|2024-10-14 16:44:30|5859.63|5859.13|5859.88|5859.38|5859.88|5859.38|5859.63|5859.13|91
1728924280000|2024-10-14 16:44:40|||||||||69
1728924290000|2024-10-14 16:44:50|5859.63|5859.13|5859.63|5859.13|5859.63|5859.13|5859.63|5859.13|160
1728924300000|2024-10-14 16:45:00|5859.38|5858.88|5859.38|5858.88|5859.38|5858.88|5859.38|5858.88|97
1728924310000|2024-10-14 16:45:10|5859.63|5859.13|5859.63|5859.13|5859.63|5859.13|5859.63|5859.13|21
1728924320000|2024-10-14 16:45:20|5859.88|5859.38|5859.88|5859.38|5859.88|5859.38|5859.88|5859.38|124
1728924330000|2024-10-14 16:45:30|||||||||49
1728924340000|2024-10-14 16:45:40|5859.63|5859.13|5859.63|5859.13|5859.63|5859.13|5859.63|5859.13|211
1728924350000|2024-10-14 16:45:50|||||||||3
1728924360000|2024-10-14 16:46:00|5859.88|5859.38|5859.88|5859.38|5859.88|5859.38|5859.88|5859.38|97
1728924370000|2024-10-14 16:46:10|||||||||7
1728924380000|2024-10-14 16:46:20|||||||||95
1728924390000|2024-10-14 16:46:30|||||||||95
1728924400000|2024-10-14 16:46:40|||||||||57
1728924410000|2024-10-14 16:46:50|5859.63|5859.13|5859.63|5859.13|5859.88|5859.38|5859.63|5859.13|108
1728924420000|2024-10-14 16:47:00|5859.88|5859.38|5859.63|5859.13|5859.88|5859.38|5859.63|5859.13|117
1728924430000|2024-10-14 16:47:10|5859.88|5859.38|5859.63|5859.13|5859.88|5859.38|5859.63|5859.13|141
1728924440000|2024-10-14 16:47:20|||||||||106
1728924450000|2024-10-14 16:47:30|||||||||13
1728924460000|2024-10-14 16:47:40|5859.75|5859.25|5859.63|5859.13|5859.88|5859.38|5859.63|5859.13|109
1728924470000|2024-10-14 16:47:50|||||||||5
1728924480000|2024-10-14 16:48:00|5859.38|5858.88|5859.13|5858.63|5859.38|5858.88|5858.88|5858.38|186
1728924490000|2024-10-14 16:48:10|5858.88|5858.38|5858.88|5858.38|5858.88|5858.38|5858.88|5858.38|79
1728924500000|2024-10-14 16:48:20|||||||||49
1728924510000|2024-10-14 16:48:30|5858.63|5858.13|5858.63|5858.13|5858.63|5858.13|5858.63|5858.13|160
1728924520000|2024-10-14 16:48:40|||||||||97
1728924530000|2024-10-14 16:48:50|5858.88|5858.38|5858.88|5858.38|5858.88|5858.38|5858.88|5858.38|61
1728924540000|2024-10-14 16:49:00|5858.63|5858.13|5859.13|5858.63|5859.13|5858.63|5858.63|5858.13|126
1728924550000|2024-10-14 16:49:10|5859.38|5858.88|5859.13|5858.63|5859.38|5858.88|5859.13|5858.63|243
1728924560000|2024-10-14 16:49:20|5859|5858.5|5859.13|5858.63|5859.13|5858.63|5858.88|5858.38|65
1728924570000|2024-10-14 16:49:30|||||||||6
1728924580000|2024-10-14 16:49:40|||||||||37
1728924590000|2024-10-14 16:49:50|||||||||5
1728924600000|2024-10-14 16:50:00|5859.25|5858.75|5858.88|5858.38|5859.38|5858.88|5858.88|5858.38|219
1728924610000|2024-10-14 16:50:10|5858.63|5858.13|5858.63|5858.13|5858.63|5858.13|5858.63|5858.13|224
1728924620000|2024-10-14 16:50:20|5858.38|5857.88|5858.13|5857.63|5858.38|5857.88|5858.13|5857.63|314
1728924630000|2024-10-14 16:50:30|5858.38|5857.88|5858.63|5858.13|5858.63|5858.13|5858.38|5857.88|152
1728924640000|2024-10-14 16:50:40|5858.88|5858.38|5858.88|5858.38|5858.88|5858.38|5858.88|5858.38|165
1728924650000|2024-10-14 16:50:50|5859|5858.5|5859.38|5858.88|5859.38|5858.88|5858.88|5858.38|282
1728924660000|2024-10-14 16:51:00|||||||||70
1728924670000|2024-10-14 16:51:10|5859.63|5859.13|5859.88|5859.38|5859.88|5859.38|5859.63|5859.13|168
1728924680000|2024-10-14 16:51:20|5860.13|5859.63|5860.13|5859.63|5860.38|5859.88|5860.13|5859.63|238
1728924690000|2024-10-14 16:51:30|5860.25|5859.75|5860.13|5859.63|5860.25|5859.75|5860.13|5859.63|93
1728924700000|2024-10-14 16:51:40|5859.88|5859.38|5859.88|5859.38|5859.88|5859.38|5859.88|5859.38|106
1728924710000|2024-10-14 16:51:50|||||||||7
1728924720000|2024-10-14 16:52:00|5860.13|5859.63|5860.13|5859.63|5860.13|5859.63|5860.13|5859.63|120
1728924730000|2024-10-14 16:52:10|5860.38|5859.88|5860.38|5859.88|5860.38|5859.88|5860.13|5859.63|127
1728924740000|2024-10-14 16:52:20|||||||||28
1728924750000|2024-10-14 16:52:30|5860.63|5860.13|5860.63|5860.13|5860.63|5860.13|5860.38|5859.88|216
1728924760000|2024-10-14 16:52:40|5860.38|5859.88|5860.38|5859.88|5860.63|5860.13|5860.38|5859.88|179
1728924770000|2024-10-14 16:52:50|5860.13|5859.63|5860.13|5859.63|5860.13|5859.63|5860.13|5859.63|128
1728924780000|2024-10-14 16:53:00|||||||||20
1728924790000|2024-10-14 16:53:10|5860.38|5859.88|5860.13|5859.63|5860.38|5859.88|5860.13|5859.63|128
1728924800000|2024-10-14 16:53:20|||||||||9
1728924810000|2024-10-14 16:53:30|5860.38|5859.88|5860.38|5859.88|5860.38|5859.88|5860.13|5859.63|144
1728924820000|2024-10-14 16:53:40|5860.63|5860.13|5860.63|5860.13|5860.63|5860.13|5860.38|5859.88|148
1728924830000|2024-10-14 16:53:50|5860.38|5859.88|5860.38|5859.88|5860.38|5859.88|5860.38|5859.88|83
1728924840000|2024-10-14 16:54:00|5860.13|5859.63|5860.13|5859.63|5860.38|5859.88|5860.13|5859.63|99
1728924850000|2024-10-14 16:54:10|5860.38|5859.88|5859.88|5859.38|5860.38|5859.88|5859.88|5859.38|160
1728924860000|2024-10-14 16:54:20|5860.13|5859.63|5860.13|5859.63|5860.13|5859.63|5859.88|5859.38|105
1728924870000|2024-10-14 16:54:30|||||||||66
1728924880000|2024-10-14 16:54:40|5859.88|5859.38|5860.13|5859.63|5860.13|5859.63|5859.88|5859.38|78
1728924890000|2024-10-14 16:54:50|5860.38|5859.88|5860.38|5859.88|5860.38|5859.88|5860.38|5859.88|36
1728924900000|2024-10-14 16:55:00|5860.13|5859.63|5860.13|5859.63|5860.13|5859.63|5860.13|5859.63|109
1728924910000|2024-10-14 16:55:10|5859.88|5859.38|5859.63|5859.13|5860.13|5859.63|5859.63|5859.13|171
1728924920000|2024-10-14 16:55:20|5859.88|5859.38|5859.88|5859.38|5859.88|5859.38|5859.63|5859.13|137
1728924930000|2024-10-14 16:55:30|5859.63|5859.13|5859.63|5859.13|5859.88|5859.38|5859.63|5859.13|102
1728924940000|2024-10-14 16:55:40|5859.88|5859.38|5859.88|5859.38|5859.88|5859.38|5859.88|5859.38|41
1728924950000|2024-10-14 16:55:50|5859.63|5859.13|5859.38|5858.88|5859.88|5859.38|5859.38|5858.88|143
1728924960000|2024-10-14 16:56:00|5859.63|5859.13|5859.13|5858.63|5859.63|5859.13|5858.88|5858.38|168
1728924970000|2024-10-14 16:56:10|5858.88|5858.38|5858.88|5858.38|5859.13|5858.63|5858.63|5858.13|240
1728924980000|2024-10-14 16:56:20|5858.63|5858.13|5858.38|5857.88|5858.63|5858.13|5858.38|5857.88|131
1728924990000|2024-10-14 16:56:30|5858.63|5858.13|5858.13|5857.63|5858.63|5858.13|5858.13|5857.63|125
1728925000000|2024-10-14 16:56:40|5858.38|5857.88|5858.63|5858.13|5858.63|5858.13|5858.38|5857.88|105
1728925010000|2024-10-14 16:56:50|5858.88|5858.38|5859.13|5858.63|5859.13|5858.63|5858.88|5858.38|121
1728925020000|2024-10-14 16:57:00|5858.88|5858.38|5859.13|5858.63|5859.13|5858.63|5858.88|5858.38|202
1728925030000|2024-10-14 16:57:10|5858.88|5858.38|5859.13|5858.63|5859.13|5858.63|5858.88|5858.38|184
1728925040000|2024-10-14 16:57:20|5858.88|5858.38|5858.63|5858.13|5859.13|5858.63|5858.38|5857.88|203
1728925050000|2024-10-14 16:57:30|5858.88|5858.38|5858.88|5858.38|5858.88|5858.38|5858.88|5858.38|100
1728925060000|2024-10-14 16:57:40|5859.13|5858.63|5859.13|5858.63|5859.38|5858.88|5859.13|5858.63|246
1728925070000|2024-10-14 16:57:50|5858.88|5858.38|5859.13|5858.63|5859.13|5858.63|5858.88|5858.38|69
1728925080000|2024-10-14 16:58:00|5859.38|5858.88|5859.13|5858.63|5859.38|5858.88|5859.13|5858.63|114
1728925090000|2024-10-14 16:58:10|5858.88|5858.38|5859.63|5859.13|5859.63|5859.13|5858.88|5858.38|190
1728925100000|2024-10-14 16:58:20|||||||||74
1728925110000|2024-10-14 16:58:30|5859.38|5858.88|5859.38|5858.88|5859.63|5859.13|5859.38|5858.88|141
1728925120000|2024-10-14 16:58:40|||||||||20
1728925130000|2024-10-14 16:58:50|5859.63|5859.13|5859.63|5859.13|5859.88|5859.38|5859.63|5859.13|82
1728925140000|2024-10-14 16:59:00|5859.38|5858.88|5859.38|5858.88|5859.38|5858.88|5859.38|5858.88|51
1728925150000|2024-10-14 16:59:10|5859.63|5859.13|5859.63|5859.13|5859.63|5859.13|5859.63|5859.13|144
1728925160000|2024-10-14 16:59:20|5859.38|5858.88|5859.38|5858.88|5859.63|5859.13|5859.38|5858.88|63
1728925170000|2024-10-14 16:59:30|5859.13|5858.63|5858.88|5858.38|5859.13|5858.63|5858.88|5858.38|75
1728925180000|2024-10-14 16:59:40|5859.13|5858.63|5859.13|5858.63|5859.13|5858.63|5859.13|5858.63|73
1728925190000|2024-10-14 16:59:50|||||||||7
1728925200000|2024-10-14 17:00:00|5858.88|5858.38|5858.88|5858.38|5859.13|5858.63|5858.88|5858.38|270
1728925210000|2024-10-14 17:00:10|||||||||8
1728925220000|2024-10-14 17:00:20|5858.63|5858.13|5858.88|5858.38|5858.88|5858.38|5858.63|5858.13|161
1728925230000|2024-10-14 17:00:30|5859.13|5858.63|5859.38|5858.88|5859.63|5859.13|5859.13|5858.63|304
1728925240000|2024-10-14 17:00:40|5859.63|5859.13|5859.63|5859.13|5859.63|5859.13|5859.63|5859.13|49
1728925250000|2024-10-14 17:00:50|5859.38|5858.88|5859.38|5858.88|5859.38|5858.88|5859.38|5858.88|50
1728925260000|2024-10-14 17:01:00|||||||||121
1728925270000|2024-10-14 17:01:10|5859.13|5858.63|5859.38|5858.88|5859.38|5858.88|5859.13|5858.63|106
1728925280000|2024-10-14 17:01:20|5859.13|5858.63|5859.13|5858.63|5859.13|5858.63|5859.13|5858.63|63
1728925290000|2024-10-14 17:01:30|5858.88|5858.38|5859.13|5858.63|5859.13|5858.63|5858.88|5858.38|107
1728925300000|2024-10-14 17:01:40|5859.38|5858.88|5859.63|5859.13|5859.63|5859.13|5859.38|5858.88|93
1728925310000|2024-10-14 17:01:50|||||||||82
1728925320000|2024-10-14 17:02:00|5859.88|5859.38|5859.88|5859.38|5859.88|5859.38|5859.88|5859.38|76
1728925330000|2024-10-14 17:02:10|5860.13|5859.63|5860.13|5859.63|5860.13|5859.63|5860.13|5859.63|192
1728925340000|2024-10-14 17:02:20|5859.88|5859.38|5859.88|5859.38|5859.88|5859.38|5859.88|5859.38|143
1728925350000|2024-10-14 17:02:30|5860.13|5859.63|5860.38|5859.88|5860.38|5859.88|5860.13|5859.63|121
1728925360000|2024-10-14 17:02:40|5860.63|5860.13|5860.63|5860.13|5860.88|5860.38|5860.38|5859.88|456
1728925370000|2024-10-14 17:02:50|||||||||66
1728925380000|2024-10-14 17:03:00|5860.38|5859.88|5860.13|5859.63|5860.63|5860.13|5860.13|5859.63|257
1728925390000|2024-10-14 17:03:10|5860.38|5859.88|5860.38|5859.88|5860.38|5859.88|5860.38|5859.88|49
1728925400000|2024-10-14 17:03:20|||||||||42
1728925410000|2024-10-14 17:03:30|5860.63|5860.13|5860.88|5860.38|5860.88|5860.38|5860.63|5860.13|209
1728925420000|2024-10-14 17:03:40|5861.13|5860.63|5861.13|5860.63|5861.13|5860.63|5861.13|5860.63|328
1728925430000|2024-10-14 17:03:50|5861.25|5860.75|5861.38|5860.88|5861.38|5860.88|5861.13|5860.63|206
1728925440000|2024-10-14 17:04:00|5861.13|5860.63|5861.38|5860.88|5861.38|5860.88|5861.13|5860.63|213
1728925450000|2024-10-14 17:04:10|||||||||13
1728925460000|2024-10-14 17:04:20|5861.63|5861.13|5861.63|5861.13|5861.63|5861.13|5861.63|5861.13|209
1728925470000|2024-10-14 17:04:30|5861.88|5861.38|5862.13|5861.63|5862.38|5861.88|5861.88|5861.38|501
1728925480000|2024-10-14 17:04:40|5861.88|5861.38|5861.88|5861.38|5861.88|5861.38|5861.63|5861.13|345
1728925490000|2024-10-14 17:04:50|||||||||119
1728925500000|2024-10-14 17:05:00|||||||||198
1728925510000|2024-10-14 17:05:10|5861.63|5861.13|5861.88|5861.38|5861.88|5861.38|5861.63|5861.13|284
1728925520000|2024-10-14 17:05:20|5862.13|5861.63|5861.88|5861.38|5862.13|5861.63|5861.88|5861.38|136
1728925530000|2024-10-14 17:05:30|||||||||27
1728925540000|2024-10-14 17:05:40|5861.63|5861.13|5861.63|5861.13|5861.63|5861.13|5861.63|5861.13|157
1728925550000|2024-10-14 17:05:50|5861.88|5861.38|5861.88|5861.38|5861.88|5861.38|5861.88|5861.38|82
1728925560000|2024-10-14 17:06:00|5861.63|5861.13|5861.88|5861.38|5861.88|5861.38|5861.63|5861.13|132
1728925570000|2024-10-14 17:06:10|5861.63|5861.13|5861.63|5861.13|5861.88|5861.38|5861.63|5861.13|126
1728925580000|2024-10-14 17:06:20|5861.38|5860.88|5861.38|5860.88|5861.38|5860.88|5861.38|5860.88|73
1728925590000|2024-10-14 17:06:30|5861.13|5860.63|5860.63|5860.13|5861.13|5860.63|5860.63|5860.13|385
1728925600000|2024-10-14 17:06:40|5860.88|5860.38|5860.63|5860.13|5860.88|5860.38|5860.63|5860.13|139
1728925610000|2024-10-14 17:06:50|5860.88|5860.38|5860.63|5860.13|5860.88|5860.38|5860.63|5860.13|62
1728925620000|2024-10-14 17:07:00|5860.13|5859.63|5860.13|5859.63|5860.13|5859.63|5859.88|5859.38|550
1728925630000|2024-10-14 17:07:10|||||||||108
1728925640000|2024-10-14 17:07:20|5859.88|5859.38|5859.88|5859.38|5860.13|5859.63|5859.88|5859.38|71
1728925650000|2024-10-14 17:07:30|5859.63|5859.13|5859.88|5859.38|5859.88|5859.38|5859.63|5859.13|117
1728925660000|2024-10-14 17:07:40|5859.63|5859.13|5859.63|5859.13|5859.88|5859.38|5859.63|5859.13|63
1728925670000|2024-10-14 17:07:50|5859.38|5858.88|5859.38|5858.88|5859.63|5859.13|5859.38|5858.88|202
1728925680000|2024-10-14 17:08:00|5859.63|5859.13|5859.63|5859.13|5859.63|5859.13|5859.63|5859.13|189
1728925690000|2024-10-14 17:08:10|5859.38|5858.88|5859.63|5859.13|5859.63|5859.13|5859.38|5858.88|148
1728925700000|2024-10-14 17:08:20|5859.42|5858.92|5859.13|5858.63|5859.42|5858.92|5859.06|5858.56|101
1728925710000|2024-10-14 17:08:30|||||||||14
1728925720000|2024-10-14 17:08:40|5859.38|5858.88|5859.13|5858.63|5859.38|5858.88|5859.13|5858.63|82
1728925730000|2024-10-14 17:08:50|5858.88|5858.38|5859.13|5858.63|5859.13|5858.63|5858.88|5858.38|176
1728925740000|2024-10-14 17:09:00|5858.88|5858.38|5858.63|5858.13|5858.88|5858.38|5858.63|5858.13|95
1728925750000|2024-10-14 17:09:10|5858.38|5857.88|5858.13|5857.63|5858.38|5857.88|5858.13|5857.63|225
1728925760000|2024-10-14 17:09:20|5857.88|5857.38|5857.88|5857.38|5858.38|5857.88|5857.88|5857.38|586
1728925770000|2024-10-14 17:09:30|5858.13|5857.63|5858.13|5857.63|5858.38|5857.88|5858.13|5857.63|130
1728925780000|2024-10-14 17:09:40|5858.38|5857.88|5858.38|5857.88|5858.38|5857.88|5858.38|5857.88|108
1728925790000|2024-10-14 17:09:50|||||||||216
1728925800000|2024-10-14 17:10:00|5858.63|5858.13|5858.38|5857.88|5858.63|5858.13|5858.38|5857.88|159
1728925810000|2024-10-14 17:10:10|5858.13|5857.63|5858.63|5858.13|5858.63|5858.13|5858.13|5857.63|79
1728925820000|2024-10-14 17:10:20|5858.88|5858.38|5858.88|5858.38|5858.88|5858.38|5858.63|5858.13|165
1728925830000|2024-10-14 17:10:30|5858.63|5858.13|5858.63|5858.13|5858.63|5858.13|5858.63|5858.13|105
1728925840000|2024-10-14 17:10:40|5858.88|5858.38|5858.63|5858.13|5858.88|5858.38|5858.63|5858.13|113
1728925850000|2024-10-14 17:10:50|5858.88|5858.38|5858.88|5858.38|5858.88|5858.38|5858.88|5858.38|56
1728925860000|2024-10-14 17:11:00|5858.63|5858.13|5858.63|5858.13|5858.63|5858.13|5858.63|5858.13|92
1728925870000|2024-10-14 17:11:10|5858.5|5858|5858.63|5858.13|5858.63|5858.13|5858.5|5858|136
1728925880000|2024-10-14 17:11:20|5858.38|5857.88|5858.13|5857.63|5858.63|5858.13|5858.13|5857.63|236
1728925890000|2024-10-14 17:11:30|5857.88|5857.38|5858.13|5857.63|5858.13|5857.63|5857.88|5857.38|141
1728925900000|2024-10-14 17:11:40|||||||||28
1728925910000|2024-10-14 17:11:50|5857.88|5857.38|5858.13|5857.63|5858.13|5857.63|5857.88|5857.38|83
1728925920000|2024-10-14 17:12:00|5857.88|5857.38|5857.88|5857.38|5858.13|5857.63|5857.63|5857.13|250
1728925930000|2024-10-14 17:12:10|||||||||17
1728925940000|2024-10-14 17:12:20|5858.13|5857.63|5857.88|5857.38|5858.13|5857.63|5857.88|5857.38|218
1728925950000|2024-10-14 17:12:30|5858.13|5857.63|5858.13|5857.63|5858.13|5857.63|5858.13|5857.63|58
1728925960000|2024-10-14 17:12:40|||||||||25
1728925970000|2024-10-14 17:12:50|5857.88|5857.38|5857.88|5857.38|5857.88|5857.38|5857.63|5857.13|229
1728925980000|2024-10-14 17:13:00|5858.13|5857.63|5858.13|5857.63|5858.13|5857.63|5858.13|5857.63|68
1728925990000|2024-10-14 17:13:10|5857.88|5857.38|5857.63|5857.13|5857.88|5857.38|5857.63|5857.13|185
1728926000000|2024-10-14 17:13:20|5857.38|5856.88|5856.88|5856.38|5857.38|5856.88|5856.88|5856.38|664
1728926010000|2024-10-14 17:13:30|5857.13|5856.63|5857.13|5856.63|5857.13|5856.63|5856.63|5856.13|648
1728926020000|2024-10-14 17:13:40|5857.38|5856.88|5857.63|5857.13|5857.63|5857.13|5857.13|5856.63|182
1728926030000|2024-10-14 17:13:50|5857.88|5857.38|5858.13|5857.63|5858.38|5857.88|5857.88|5857.38|208
1728926040000|2024-10-14 17:14:00|5858.38|5857.88|5857.88|5857.38|5858.38|5857.88|5857.63|5857.13|374
1728926050000|2024-10-14 17:14:10|||||||||154
1728926060000|2024-10-14 17:14:20|||||||||3
1728926070000|2024-10-14 17:14:30|5858.13|5857.63|5858.13|5857.63|5858.13|5857.63|5858.13|5857.63|112
1728926080000|2024-10-14 17:14:40|||||||||54
1728926090000|2024-10-14 17:14:50|5858|5857.5|5857.88|5857.38|5858.13|5857.63|5857.88|5857.38|65
1728926100000|2024-10-14 17:15:00|5858.13|5857.63|5858.38|5857.88|5858.38|5857.88|5858.13|5857.63|98
1728926110000|2024-10-14 17:15:10|5858.5|5858|5858.13|5857.63|5858.63|5858.13|5858.13|5857.63|153
1728926120000|2024-10-14 17:15:20|5858.38|5857.88|5858.38|5857.88|5858.63|5858.13|5858.38|5857.88|158
1728926130000|2024-10-14 17:15:30|5858.63|5858.13|5858.63|5858.13|5858.63|5858.13|5858.38|5857.88|123
1728926140000|2024-10-14 17:15:40|5858.88|5858.38|5858.63|5858.13|5858.88|5858.38|5858.38|5857.88|213
1728926150000|2024-10-14 17:15:50|||||||||184
1728926160000|2024-10-14 17:16:00|5858.38|5857.88|5858.38|5857.88|5858.38|5857.88|5858.38|5857.88|94
1728926170000|2024-10-14 17:16:10|5858.13|5857.63|5858.13|5857.63|5858.13|5857.63|5858.13|5857.63|63
1728926180000|2024-10-14 17:16:20|||||||||57
1728926190000|2024-10-14 17:16:30|5858.38|5857.88|5858.38|5857.88|5858.63|5858.13|5858.38|5857.88|130
1728926200000|2024-10-14 17:16:40|||||||||27
1728926210000|2024-10-14 17:16:50|5858.13|5857.63|5858.13|5857.63|5858.13|5857.63|5858.13|5857.63|87
1728926220000|2024-10-14 17:17:00|5858.38|5857.88|5858.38|5857.88|5858.38|5857.88|5858.38|5857.88|85
1728926230000|2024-10-14 17:17:10|5858.13|5857.63|5858.13|5857.63|5858.13|5857.63|5858.13|5857.63|92
1728926240000|2024-10-14 17:17:20|5857.88|5857.38|5857.38|5856.88|5857.88|5857.38|5857.38|5856.88|251
1728926250000|2024-10-14 17:17:30|5857.63|5857.13|5857.63|5857.13|5857.63|5857.13|5857.38|5856.88|107
1728926260000|2024-10-14 17:17:40|5857.38|5856.88|5857.38|5856.88|5857.38|5856.88|5857.38|5856.88|41
1728926270000|2024-10-14 17:17:50|5857.13|5856.63|5857.38|5856.88|5857.38|5856.88|5857.13|5856.63|85
1728926280000|2024-10-14 17:18:00|5857.13|5856.63|5857.13|5856.63|5857.13|5856.63|5857.13|5856.63|105
1728926290000|2024-10-14 17:18:10|5857.38|5856.88|5857.38|5856.88|5857.38|5856.88|5857.38|5856.88|40
1728926300000|2024-10-14 17:18:20|||||||||9
1728926310000|2024-10-14 17:18:30|||||||||87
1728926320000|2024-10-14 17:18:40|5857.63|5857.13|5857.88|5857.38|5857.88|5857.38|5857.63|5857.13|92
1728926330000|2024-10-14 17:18:50|||||||||6
1728926340000|2024-10-14 17:19:00|5858.13|5857.63|5858.13|5857.63|5858.13|5857.63|5858.13|5857.63|89
1728926350000|2024-10-14 17:19:10|||||||||77
1728926360000|2024-10-14 17:19:20|||||||||143
1728926370000|2024-10-14 17:19:30|5857.88|5857.38|5857.63|5857.13|5857.88|5857.38|5857.63|5857.13|200
1728926380000|2024-10-14 17:19:40|5857.38|5856.88|5857.63|5857.13|5857.63|5857.13|5857.38|5856.88|87
1728926390000|2024-10-14 17:19:50|||||||||28
1728926400000|2024-10-14 17:20:00|5857.38|5856.88|5857.63|5857.13|5857.63|5857.13|5857.38|5856.88|88
1728926410000|2024-10-14 17:20:10|5857.38|5856.88|5857.38|5856.88|5857.38|5856.88|5857.38|5856.88|93
1728926420000|2024-10-14 17:20:20|5857.13|5856.63|5857.13|5856.63|5857.38|5856.88|5857.13|5856.63|141
1728926430000|2024-10-14 17:20:30|5857.38|5856.88|5857.38|5856.88|5857.38|5856.88|5857.13|5856.63|27
1728926440000|2024-10-14 17:20:40|5857.63|5857.13|5857.88|5857.38|5857.88|5857.38|5857.38|5856.88|127
1728926450000|2024-10-14 17:20:50|5858.13|5857.63|5857.88|5857.38|5858.13|5857.63|5857.88|5857.38|139
1728926460000|2024-10-14 17:21:00|5857.63|5857.13|5857.13|5856.63|5857.63|5857.13|5857.13|5856.63|105
1728926470000|2024-10-14 17:21:10|5856.88|5856.38|5856.88|5856.38|5856.88|5856.38|5856.88|5856.38|54
1728926480000|2024-10-14 17:21:20|5857.13|5856.63|5857.13|5856.63|5857.13|5856.63|5857.13|5856.63|116
1728926490000|2024-10-14 17:21:30|5856.88|5856.38|5857.13|5856.63|5857.13|5856.63|5856.88|5856.38|112
1728926500000|2024-10-14 17:21:40|5857.38|5856.88|5857.13|5856.63|5857.38|5856.88|5857.13|5856.63|58
1728926510000|2024-10-14 17:21:50|5857.25|5856.75|5857.13|5856.63|5857.38|5856.88|5857.13|5856.63|14
1728926520000|2024-10-14 17:22:00|5857.38|5856.88|5857.38|5856.88|5857.38|5856.88|5857.38|5856.88|86
1728926530000|2024-10-14 17:22:10|||||||||68
1728926540000|2024-10-14 17:22:20|||||||||43
1728926550000|2024-10-14 17:22:30|5857.5|5857|5857.38|5856.88|5857.63|5857.13|5857.38|5856.88|106
1728926560000|2024-10-14 17:22:40|5857.63|5857.13|5857.63|5857.13|5857.63|5857.13|5857.63|5857.13|78
1728926570000|2024-10-14 17:22:50|5857.38|5856.88|5857.63|5857.13|5857.63|5857.13|5857.38|5856.88|56
1728926580000|2024-10-14 17:23:00|5857.38|5856.88|5857.38|5856.88|5857.38|5856.88|5857.38|5856.88|109
1728926590000|2024-10-14 17:23:10|||||||||104
1728926600000|2024-10-14 17:23:20|5857.63|5857.13|5857.63|5857.13|5857.63|5857.13|5857.63|5857.13|51
1728926610000|2024-10-14 17:23:30|5857.38|5856.88|5857.63|5857.13|5857.63|5857.13|5857.38|5856.88|169
1728926620000|2024-10-14 17:23:40|5857.38|5856.88|5857.63|5857.13|5857.63|5857.13|5857.38|5856.88|40
1728926630000|2024-10-14 17:23:50|5857.88|5857.38|5857.63|5857.13|5857.88|5857.38|5857.63|5857.13|86
1728926640000|2024-10-14 17:24:00|5857.75|5857.25|5857.88|5857.38|5857.88|5857.38|5857.63|5857.13|72
1728926650000|2024-10-14 17:24:10|||||||||95
1728926660000|2024-10-14 17:24:20|5858.13|5857.63|5857.88|5857.38|5858.13|5857.63|5857.88|5857.38|114
1728926680000|2024-10-14 17:24:40|||||||||41
1728926690000|2024-10-14 17:24:50|||||||||160
1728926700000|2024-10-14 17:25:00|5857.38|5856.88|5857.88|5857.38|5857.88|5857.38|5857.38|5856.88|160
1728926710000|2024-10-14 17:25:10|||||||||14
1728926720000|2024-10-14 17:25:20|||||||||144
1728926730000|2024-10-14 17:25:30|5858.13|5857.63|5858.13|5857.63|5858.13|5857.63|5857.88|5857.38|278
1728926740000|2024-10-14 17:25:40|||||||||20
1728926750000|2024-10-14 17:25:50|5857.88|5857.38|5857.88|5857.38|5858.13|5857.63|5857.88|5857.38|311
1728926760000|2024-10-14 17:26:00|5858.13|5857.63|5858.13|5857.63|5858.13|5857.63|5858.13|5857.63|38
1728926770000|2024-10-14 17:26:10|5857.88|5857.38|5857.88|5857.38|5857.88|5857.38|5857.88|5857.38|249
1728926780000|2024-10-14 17:26:20|||||||||6
1728926790000|2024-10-14 17:26:30|||||||||22
1728926800000|2024-10-14 17:26:40|||||||||76
1728926810000|2024-10-14 17:26:50|5858.13|5857.63|5857.88|5857.38|5858.13|5857.63|5857.88|5857.38|109
1728926820000|2024-10-14 17:27:00|5858.13|5857.63|5857.88|5857.38|5858.13|5857.63|5857.88|5857.38|85
1728926830000|2024-10-14 17:27:10|5858.13|5857.63|5858.13|5857.63|5858.13|5857.63|5857.88|5857.38|40
1728926840000|2024-10-14 17:27:20|5857.88|5857.38|5858.13|5857.63|5858.13|5857.63|5857.88|5857.38|53
1728926850000|2024-10-14 17:27:30|5857.88|5857.38|5857.88|5857.38|5857.88|5857.38|5857.88|5857.38|17
1728926860000|2024-10-14 17:27:40|5857.75|5857.25|5857.88|5857.38|5857.88|5857.38|5857.75|5857.25|111
1728926870000|2024-10-14 17:27:50|5858.13|5857.63|5858.13|5857.63|5858.13|5857.63|5858.13|5857.63|58
1728926880000|2024-10-14 17:28:00|||||||||141
1728926890000|2024-10-14 17:28:10|||||||||3
1728926900000|2024-10-14 17:28:20|||||||||99
1728926910000|2024-10-14 17:28:30|||||||||144
1728926920000|2024-10-14 17:28:40|||||||||54
1728926930000|2024-10-14 17:28:50|||||||||22
1728926940000|2024-10-14 17:29:00|5857.88|5857.38|5858.13|5857.63|5858.13|5857.63|5857.88|5857.38|83
1728926950000|2024-10-14 17:29:10|||||||||21
1728926960000|2024-10-14 17:29:20|||||||||31
1728926970000|2024-10-14 17:29:30|||||||||257
1728926980000|2024-10-14 17:29:40|||||||||103
1728926990000|2024-10-14 17:29:50|||||||||79
1728927000000|2024-10-14 17:30:00|5857.63|5857.13|5857.63|5857.13|5857.63|5857.13|5857.38|5856.88|995
1728927010000|2024-10-14 17:30:10|5857.88|5857.38|5857.88|5857.38|5857.88|5857.38|5857.88|5857.38|52
1728927020000|2024-10-14 17:30:20|||||||||121
1728927030000|2024-10-14 17:30:30|5857.63|5857.13|5857.63|5857.13|5857.63|5857.13|5857.38|5856.88|164
1728927040000|2024-10-14 17:30:40|5857.38|5856.88|5857.63|5857.13|5857.63|5857.13|5857.38|5856.88|124
1728927050000|2024-10-14 17:30:50|5857.88|5857.38|5857.88|5857.38|5857.88|5857.38|5857.88|5857.38|85
1728927060000|2024-10-14 17:31:00|5858.13|5857.63|5857.88|5857.38|5858.13|5857.63|5857.88|5857.38|56
1728927070000|2024-10-14 17:31:10|||||||||12
1728927080000|2024-10-14 17:31:20|5857.63|5857.13|5857.88|5857.38|5857.88|5857.38|5857.63|5857.13|170
1728927090000|2024-10-14 17:31:30|||||||||30
1728927100000|2024-10-14 17:31:40|5857.75|5857.25|5857.88|5857.38|5857.88|5857.38|5857.75|5857.25|56
1728927110000|2024-10-14 17:31:50|5857.63|5857.13|5857.63|5857.13|5857.63|5857.13|5857.38|5856.88|71
1728927120000|2024-10-14 17:32:00|5857.38|5856.88|5856.88|5856.38|5857.38|5856.88|5856.88|5856.38|240
1728927130000|2024-10-14 17:32:10|5856.63|5856.13|5856.63|5856.13|5856.63|5856.13|5856.63|5856.13|203
1728927140000|2024-10-14 17:32:20|5856.38|5855.88|5856.13|5855.63|5856.38|5855.88|5856.13|5855.63|339
1728927150000|2024-10-14 17:32:30|5855.88|5855.38|5856.63|5856.13|5856.63|5856.13|5855.88|5855.38|360
1728927160000|2024-10-14 17:32:40|5856.88|5856.38|5857.13|5856.63|5857.13|5856.63|5856.88|5856.38|117
1728927170000|2024-10-14 17:32:50|||||||||48
1728927180000|2024-10-14 17:33:00|5856.88|5856.38|5856.38|5855.88|5856.88|5856.38|5856.38|5855.88|159
1728927190000|2024-10-14 17:33:10|5856.13|5855.63|5856.13|5855.63|5856.38|5855.88|5856.13|5855.63|137
1728927200000|2024-10-14 17:33:20|5856.38|5855.88|5856.63|5856.13|5856.63|5856.13|5856.38|5855.88|131
1728927210000|2024-10-14 17:33:30|||||||||162
1728927220000|2024-10-14 17:33:40|5856.88|5856.38|5856.88|5856.38|5856.88|5856.38|5856.88|5856.38|44
1728927230000|2024-10-14 17:33:50|5856.63|5856.13|5856.63|5856.13|5856.63|5856.13|5856.38|5855.88|149
1728927240000|2024-10-14 17:34:00|5856.38|5855.88|5856.38|5855.88|5856.38|5855.88|5856.38|5855.88|36
1728927250000|2024-10-14 17:34:10|5856.13|5855.63|5856.13|5855.63|5856.13|5855.63|5856.13|5855.63|120
1728927260000|2024-10-14 17:34:20|5856.38|5855.88|5856.13|5855.63|5856.38|5855.88|5855.88|5855.38|134
1728927270000|2024-10-14 17:34:30|||||||||31
1728927280000|2024-10-14 17:34:40|5856|5855.5|5856.13|5855.63|5856.13|5855.63|5856|5855.5|61
1728927290000|2024-10-14 17:34:50|5856.38|5855.88|5856.13|5855.63|5856.38|5855.88|5856.13|5855.63|76
1728927300000|2024-10-14 17:35:00|5855.88|5855.38|5856.13|5855.63|5856.13|5855.63|5855.88|5855.38|226
1728927310000|2024-10-14 17:35:10|5855.88|5855.38|5856.38|5855.88|5856.38|5855.88|5855.88|5855.38|196
1728927320000|2024-10-14 17:35:20|5856.63|5856.13|5856.63|5856.13|5856.63|5856.13|5856.38|5855.88|96
1728927330000|2024-10-14 17:35:30|5856.38|5855.88|5856.38|5855.88|5856.63|5856.13|5856.38|5855.88|122
1728927340000|2024-10-14 17:35:40|5856.63|5856.13|5856.63|5856.13|5856.63|5856.13|5856.38|5855.88|186
1728927350000|2024-10-14 17:35:50|5856.38|5855.88|5856.38|5855.88|5856.38|5855.88|5856.38|5855.88|44
1728927360000|2024-10-14 17:36:00|5856.13|5855.63|5856.13|5855.63|5856.13|5855.63|5856.13|5855.63|193
1728927370000|2024-10-14 17:36:10|5856.38|5855.88|5856.13|5855.63|5856.38|5855.88|5855.88|5855.38|208
1728927380000|2024-10-14 17:36:20|5855.88|5855.38|5855.88|5855.38|5856.13|5855.63|5855.88|5855.38|159
1728927390000|2024-10-14 17:36:30|5856.13|5855.63|5856.38|5855.88|5856.38|5855.88|5856.13|5855.63|362
1728927400000|2024-10-14 17:36:40|5856.13|5855.63|5856.38|5855.88|5856.38|5855.88|5856.13|5855.63|120
1728927410000|2024-10-14 17:36:50|5856.63|5856.13|5856.38|5855.88|5856.63|5856.13|5856.38|5855.88|103
1728927420000|2024-10-14 17:37:00|5856.63|5856.13|5856.63|5856.13|5856.63|5856.13|5856.63|5856.13|31
1728927430000|2024-10-14 17:37:10|5856.88|5856.38|5857.13|5856.63|5857.13|5856.63|5856.88|5856.38|157
1728927440000|2024-10-14 17:37:20|5857.38|5856.88|5857.38|5856.88|5857.38|5856.88|5857.13|5856.63|232
1728927450000|2024-10-14 17:37:30|5857.13|5856.63|5857.38|5856.88|5857.38|5856.88|5857.13|5856.63|45
1728927460000|2024-10-14 17:37:40|||||||||4
1728927470000|2024-10-14 17:37:50|5857.63|5857.13|5857.63|5857.13|5857.63|5857.13|5857.63|5857.13|203
1728927480000|2024-10-14 17:38:00|5857.88|5857.38|5857.88|5857.38|5857.88|5857.38|5857.63|5857.13|126
1728927490000|2024-10-14 17:38:10|||||||||149
1728927500000|2024-10-14 17:38:20|5858.13|5857.63|5857.88|5857.38|5858.13|5857.63|5857.88|5857.38|144
1728927510000|2024-10-14 17:38:30|||||||||12
1728927520000|2024-10-14 17:38:40|5858|5857.5|5858.13|5857.63|5858.13|5857.63|5857.88|5857.38|66
1728927530000|2024-10-14 17:38:50|5857.88|5857.38|5857.88|5857.38|5857.88|5857.38|5857.88|5857.38|27
1728927540000|2024-10-14 17:39:00|5858|5857.5|5858.13|5857.63|5858.13|5857.63|5857.88|5857.38|90
1728927550000|2024-10-14 17:39:10|||||||||172
1728927560000|2024-10-14 17:39:20|5857.88|5857.38|5857.88|5857.38|5858.13|5857.63|5857.63|5857.13|197
1728927570000|2024-10-14 17:39:30|||||||||8
1728927580000|2024-10-14 17:39:40|5858.13|5857.63|5858.13|5857.63|5858.13|5857.63|5858.13|5857.63|60
1728927590000|2024-10-14 17:39:50|||||||||64
1728927600000|2024-10-14 17:40:00|5857.88|5857.38|5858.13|5857.63|5858.13|5857.63|5857.88|5857.38|126
1728927610000|2024-10-14 17:40:10|||||||||149
1728927620000|2024-10-14 17:40:20|5858|5857.5|5858.13|5857.63|5858.13|5857.63|5857.88|5857.38|98
1728927630000|2024-10-14 17:40:30|5857.88|5857.38|5857.88|5857.38|5857.88|5857.38|5857.88|5857.38|18
1728927640000|2024-10-14 17:40:40|5857.63|5857.13|5857.63|5857.13|5857.63|5857.13|5857.63|5857.13|164
1728927650000|2024-10-14 17:40:50|||||||||40
1728927660000|2024-10-14 17:41:00|5857.88|5857.38|5857.88|5857.38|5857.88|5857.38|5857.88|5857.38|106
1728927670000|2024-10-14 17:41:10|5857.75|5857.25|5857.75|5857.25|5857.75|5857.25|5857.63|5857.13|91
1728927680000|2024-10-14 17:41:20|5857.63|5857.13|5857.88|5857.38|5857.88|5857.38|5857.63|5857.13|92
1728927690000|2024-10-14 17:41:30|5857.63|5857.13|5857.88|5857.38|5858|5857.5|5857.63|5857.13|81
1728927700000|2024-10-14 17:41:40|5858|5857.5|5857.88|5857.38|5858|5857.5|5857.88|5857.38|44
1728927710000|2024-10-14 17:41:50|||||||||30
1728927720000|2024-10-14 17:42:00|5857.63|5857.13|5857.63|5857.13|5857.63|5857.13|5857.63|5857.13|62
1728927730000|2024-10-14 17:42:10|||||||||53
1728927740000|2024-10-14 17:42:20|5857.75|5857.25|5857.88|5857.38|5857.88|5857.38|5857.63|5857.13|94
1728927750000|2024-10-14 17:42:30|||||||||33
1728927760000|2024-10-14 17:42:40|5858.13|5857.63|5858.13|5857.63|5858.13|5857.63|5858.13|5857.63|38
1728927770000|2024-10-14 17:42:50|5858|5857.5|5857.88|5857.38|5858.13|5857.63|5857.88|5857.38|122
1728927780000|2024-10-14 17:43:00|||||||||35
1728927790000|2024-10-14 17:43:10|5857.63|5857.13|5857.88|5857.38|5857.88|5857.38|5857.63|5857.13|131
1728927800000|2024-10-14 17:43:20|5857.63|5857.13|5857.63|5857.13|5857.63|5857.13|5857.63|5857.13|33
1728927810000|2024-10-14 17:43:30|5857.88|5857.38|5857.63|5857.13|5857.88|5857.38|5857.63|5857.13|36
1728927820000|2024-10-14 17:43:40|5857.88|5857.38|5857.88|5857.38|5857.88|5857.38|5857.63|5857.13|99
1728927830000|2024-10-14 17:43:50|||||||||6
1728927840000|2024-10-14 17:44:00|||||||||70
1728927850000|2024-10-14 17:44:10|||||||||14
1728927860000|2024-10-14 17:44:20|||||||||16
1728927870000|2024-10-14 17:44:30|||||||||21
1728927880000|2024-10-14 17:44:40|||||||||46
1728927890000|2024-10-14 17:44:50|||||||||7
1728927900000|2024-10-14 17:45:00|||||||||68
1728927910000|2024-10-14 17:45:10|5858.13|5857.63|5858.13|5857.63|5858.13|5857.63|5858.13|5857.63|31
1728927920000|2024-10-14 17:45:20|||||||||36
1728927930000|2024-10-14 17:45:30|||||||||14
1728927940000|2024-10-14 17:45:40|5857.88|5857.38|5857.88|5857.38|5858.13|5857.63|5857.88|5857.38|308
1728927950000|2024-10-14 17:45:50|5857.63|5857.13|5857.63|5857.13|5857.63|5857.13|5857.63|5857.13|50
1728927960000|2024-10-14 17:46:00|||||||||37
1728927970000|2024-10-14 17:46:10|||||||||9
1728927980000|2024-10-14 17:46:20|||||||||27
1728927990000|2024-10-14 17:46:30|5857.88|5857.38|5857.88|5857.38|5857.88|5857.38|5857.88|5857.38|99
1728928000000|2024-10-14 17:46:40|5857.63|5857.13|5857.63|5857.13|5857.88|5857.38|5857.63|5857.13|129
1728928010000|2024-10-14 17:46:50|||||||||132
1728928020000|2024-10-14 17:47:00|||||||||45
1728928030000|2024-10-14 17:47:10|||||||||61
1728928040000|2024-10-14 17:47:20|||||||||71
1728928050000|2024-10-14 17:47:30|||||||||27
1728928060000|2024-10-14 17:47:40|5857.38|5856.88|5857.38|5856.88|5857.63|5857.13|5857.38|5856.88|116
1728928070000|2024-10-14 17:47:50|5857.13|5856.63|5857.38|5856.88|5857.38|5856.88|5857.13|5856.63|82
1728928080000|2024-10-14 17:48:00|||||||||6
1728928090000|2024-10-14 17:48:10|||||||||77
1728928100000|2024-10-14 17:48:20|5857.25|5856.75|5857.13|5856.63|5857.25|5856.75|5857.13|5856.63|90
1728928110000|2024-10-14 17:48:30|||||||||4
1728928120000|2024-10-14 17:48:40|5857.38|5856.88|5857.13|5856.63|5857.38|5856.88|5857.13|5856.63|95
1728928130000|2024-10-14 17:48:50|5856.88|5856.38|5856.88|5856.38|5856.88|5856.38|5856.88|5856.38|47
1728928140000|2024-10-14 17:49:00|5857.13|5856.63|5857.13|5856.63|5857.13|5856.63|5857.13|5856.63|65
1728928150000|2024-10-14 17:49:10|||||||||31
1728928160000|2024-10-14 17:49:20|5857.38|5856.88|5857.38|5856.88|5857.38|5856.88|5857.38|5856.88|27
1728928170000|2024-10-14 17:49:30|||||||||38
1728928180000|2024-10-14 17:49:40|5857.63|5857.13|5857.88|5857.38|5857.88|5857.38|5857.63|5857.13|289
1728928190000|2024-10-14 17:49:50|||||||||56
1728928200000|2024-10-14 17:50:00|5858.13|5857.63|5857.88|5857.38|5858.13|5857.63|5857.88|5857.38|122
1728928210000|2024-10-14 17:50:10|5858.13|5857.63|5858.13|5857.63|5858.13|5857.63|5858.13|5857.63|52
1728928220000|2024-10-14 17:50:20|||||||||101
1728928230000|2024-10-14 17:50:30|||||||||40
1728928240000|2024-10-14 17:50:40|5857.88|5857.38|5858.13|5857.63|5858.13|5857.63|5857.88|5857.38|53
1728928250000|2024-10-14 17:50:50|||||||||7
1728928260000|2024-10-14 17:51:00|5857.88|5857.38|5858|5857.5|5858.13|5857.63|5857.88|5857.38|133
1728928270000|2024-10-14 17:51:10|5857.88|5857.38|5857.88|5857.38|5858.13|5857.63|5857.88|5857.38|80
1728928280000|2024-10-14 17:51:20|5858.13|5857.63|5857.88|5857.38|5858.13|5857.63|5857.88|5857.38|18
1728928290000|2024-10-14 17:51:30|||||||||27
1728928300000|2024-10-14 17:51:40|5858.13|5857.63|5858.13|5857.63|5858.13|5857.63|5858.13|5857.63|44
1728928310000|2024-10-14 17:51:50|||||||||5
1728928330000|2024-10-14 17:52:10|||||||||344
1728928340000|2024-10-14 17:52:20|||||||||34
1728928350000|2024-10-14 17:52:30|||||||||16
1728928360000|2024-10-14 17:52:40|||||||||46
1728928370000|2024-10-14 17:52:50|||||||||105
1728928380000|2024-10-14 17:53:00|||||||||101
1728928390000|2024-10-14 17:53:10|||||||||58
1728928400000|2024-10-14 17:53:20|5857.88|5857.38|5857.88|5857.38|5857.88|5857.38|5857.88|5857.38|203
1728928410000|2024-10-14 17:53:30|5858.13|5857.63|5857.88|5857.38|5858.13|5857.63|5857.88|5857.38|66
1728928420000|2024-10-14 17:53:40|5858.13|5857.63|5858.13|5857.63|5858.13|5857.63|5858.13|5857.63|56
1728928430000|2024-10-14 17:53:50|||||||||45
1728928440000|2024-10-14 17:54:00|||||||||84
1728928450000|2024-10-14 17:54:10|5857.88|5857.38|5858.13|5857.63|5858.13|5857.63|5857.88|5857.38|95
1728928460000|2024-10-14 17:54:20|5857.88|5857.38|5857.88|5857.38|5857.88|5857.38|5857.88|5857.38|82
1728928470000|2024-10-14 17:54:30|5857.63|5857.13|5857.63|5857.13|5857.63|5857.13|5857.63|5857.13|34
1728928480000|2024-10-14 17:54:40|5857.5|5857|5857.88|5857.38|5857.88|5857.38|5857.38|5856.88|263
1728928490000|2024-10-14 17:54:50|||||||||42
1728928500000|2024-10-14 17:55:00|||||||||8
1728928510000|2024-10-14 17:55:10|5857.63|5857.13|5857.63|5857.13|5857.63|5857.13|5857.63|5857.13|76
1728928520000|2024-10-14 17:55:20|||||||||8
1728928530000|2024-10-14 17:55:30|5857.88|5857.38|5857.88|5857.38|5857.88|5857.38|5857.88|5857.38|112
1728928540000|2024-10-14 17:55:40|5857.63|5857.13|5857.63|5857.13|5857.63|5857.13|5857.63|5857.13|86
1728928550000|2024-10-14 17:55:50|||||||||63
1728928560000|2024-10-14 17:56:00|5857.38|5856.88|5857.38|5856.88|5857.38|5856.88|5857.38|5856.88|121
1728928570000|2024-10-14 17:56:10|||||||||60
1728928580000|2024-10-14 17:56:20|||||||||20
1728928590000|2024-10-14 17:56:30|||||||||7
1728928600000|2024-10-14 17:56:40|5857.63|5857.13|5857.63|5857.13|5857.63|5857.13|5857.63|5857.13|101
1728928610000|2024-10-14 17:56:50|||||||||30
1728928620000|2024-10-14 17:57:00|5857.38|5856.88|5857.38|5856.88|5857.38|5856.88|5857.38|5856.88|75
1728928630000|2024-10-14 17:57:10|||||||||21
1728928640000|2024-10-14 17:57:20|||||||||73
1728928650000|2024-10-14 17:57:30|||||||||11
1728928660000|2024-10-14 17:57:40|||||||||5
1728928670000|2024-10-14 17:57:50|5857.63|5857.13|5857.63|5857.13|5857.63|5857.13|5857.63|5857.13|144
1728928680000|2024-10-14 17:58:00|5857.88|5857.38|5857.63|5857.13|5857.88|5857.38|5857.63|5857.13|98
1728928690000|2024-10-14 17:58:10|5857.38|5856.88|5857.38|5856.88|5857.63|5857.13|5857.38|5856.88|87
1728928700000|2024-10-14 17:58:20|||||||||37
1728928710000|2024-10-14 17:58:30|||||||||11
1728928720000|2024-10-14 17:58:40|||||||||4
1728928730000|2024-10-14 17:58:50|5857.13|5856.63|5857.13|5856.63|5857.13|5856.63|5857.13|5856.63|78
1728928740000|2024-10-14 17:59:00|5856.88|5856.38|5856.88|5856.38|5856.88|5856.38|5856.88|5856.38|128
1728928750000|2024-10-14 17:59:10|||||||||198
1728928760000|2024-10-14 17:59:20|||||||||11
1728928770000|2024-10-14 17:59:30|||||||||3
1728928780000|2024-10-14 17:59:40|5856.63|5856.13|5856.63|5856.13|5856.63|5856.13|5856.63|5856.13|71
1728928790000|2024-10-14 17:59:50|5856.38|5855.88|5856.38|5855.88|5856.63|5856.13|5856.38|5855.88|254
1728928800000|2024-10-14 18:00:00|5856.13|5855.63|5855.63|5855.13|5856.13|5855.63|5855.38|5854.88|471
1728928810000|2024-10-14 18:00:10|5854.63|5854.13|5853.88|5853.38|5854.63|5854.13|5853.38|5852.88|1749
1728928820000|2024-10-14 18:00:20|5853.63|5853.13|5854.63|5854.13|5854.63|5854.13|5853.63|5853.13|1684
1728928830000|2024-10-14 18:00:30|5854.38|5853.88|5854.63|5854.13|5854.63|5854.13|5854.38|5853.88|541
1728928840000|2024-10-14 18:00:40|5855.13|5854.63|5855.38|5854.88|5855.63|5855.13|5854.88|5854.38|1557
1728928850000|2024-10-14 18:00:50|5855.63|5855.13|5854.63|5854.13|5855.63|5855.13|5854.63|5854.13|257
1728928860000|2024-10-14 18:01:00|5854.38|5853.88|5854.38|5853.88|5854.63|5854.13|5853.88|5853.38|361
1728928870000|2024-10-14 18:01:10|5854.63|5854.13|5854.63|5854.13|5854.63|5854.13|5854.63|5854.13|188
1728928880000|2024-10-14 18:01:20|5854.88|5854.38|5854.88|5854.38|5854.88|5854.38|5854.88|5854.38|721
1728928890000|2024-10-14 18:01:30|||||||||197
1728928900000|2024-10-14 18:01:40|5855.13|5854.63|5855.13|5854.63|5855.13|5854.63|5855.13|5854.63|282
1728928910000|2024-10-14 18:01:50|5854.88|5854.38|5855|5854.5|5855|5854.5|5854.88|5854.38|124
1728928920000|2024-10-14 18:02:00|5855.13|5854.63|5855.63|5855.13|5855.63|5855.13|5855.13|5854.63|92
1728928930000|2024-10-14 18:02:10|5855.88|5855.38|5855.88|5855.38|5855.88|5855.38|5855.88|5855.38|137
1728928940000|2024-10-14 18:02:20|5855.63|5855.13|5856.13|5855.63|5856.13|5855.63|5855.63|5855.13|168
1728928950000|2024-10-14 18:02:30|||||||||50
1728928960000|2024-10-14 18:02:40|||||||||23
1728928970000|2024-10-14 18:02:50|||||||||25
1728928980000|2024-10-14 18:03:00|5855.88|5855.38|5855.88|5855.38|5855.88|5855.38|5855.88|5855.38|211
1728928990000|2024-10-14 18:03:10|5855.63|5855.13|5855.13|5854.63|5855.63|5855.13|5855.13|5854.63|140
1728929000000|2024-10-14 18:03:20|5855.38|5854.88|5855.38|5854.88|5855.63|5855.13|5855.38|5854.88|152
1728929010000|2024-10-14 18:03:30|5855.63|5855.13|5856.13|5855.63|5856.13|5855.63|5855.63|5855.13|205
1728929020000|2024-10-14 18:03:40|5855.88|5855.38|5855.88|5855.38|5855.88|5855.38|5855.88|5855.38|32
1728929030000|2024-10-14 18:03:50|5856.13|5855.63|5856.13|5855.63|5856.13|5855.63|5856.13|5855.63|58
1728929040000|2024-10-14 18:04:00|||||||||25
1728929050000|2024-10-14 18:04:10|5856.38|5855.88|5856.88|5856.38|5856.88|5856.38|5856.38|5855.88|223
1728929060000|2024-10-14 18:04:20|5857.13|5856.63|5856.88|5856.38|5857.13|5856.63|5856.88|5856.38|240
1728929070000|2024-10-14 18:04:30|5857.13|5856.63|5857.13|5856.63|5857.13|5856.63|5857.13|5856.63|55
1728929080000|2024-10-14 18:04:40|||||||||56
1728929090000|2024-10-14 18:04:50|||||||||254
1728929100000|2024-10-14 18:05:00|5857.38|5856.88|5857.38|5856.88|5857.38|5856.88|5857.13|5856.63|309
1728929110000|2024-10-14 18:05:10|5857.13|5856.63|5857.38|5856.88|5857.38|5856.88|5857.13|5856.63|156
1728929120000|2024-10-14 18:05:20|||||||||45
1728929130000|2024-10-14 18:05:30|5857.63|5857.13|5857.63|5857.13|5857.88|5857.38|5857.63|5857.13|284
1728929140000|2024-10-14 18:05:40|||||||||234
1728929150000|2024-10-14 18:05:50|5857.38|5856.88|5857.38|5856.88|5857.38|5856.88|5857.38|5856.88|248
1728929160000|2024-10-14 18:06:00|5857.63|5857.13|5857.63|5857.13|5857.63|5857.13|5857.38|5856.88|172
1728929170000|2024-10-14 18:06:10|5857.38|5856.88|5857.38|5856.88|5857.63|5857.13|5857.38|5856.88|134
1728929180000|2024-10-14 18:06:20|||||||||14
1728929190000|2024-10-14 18:06:30|5857.63|5857.13|5857.38|5856.88|5857.63|5857.13|5857.38|5856.88|112
1728929200000|2024-10-14 18:06:40|5857.63|5857.13|5857.63|5857.13|5857.63|5857.13|5857.63|5857.13|74
1728929210000|2024-10-14 18:06:50|5857.38|5856.88|5857.88|5857.38|5857.88|5857.38|5857.38|5856.88|121
1728929220000|2024-10-14 18:07:00|5858.13|5857.63|5857.88|5857.38|5858.13|5857.63|5857.88|5857.38|2525
1728929230000|2024-10-14 18:07:10|5858.13|5857.63|5858.13|5857.63|5858.13|5857.63|5858.13|5857.63|165
1728929240000|2024-10-14 18:07:20|5857.88|5857.38|5857.88|5857.38|5857.88|5857.38|5857.88|5857.38|56
1728929250000|2024-10-14 18:07:30|5858.13|5857.63|5858.13|5857.63|5858.13|5857.63|5858.13|5857.63|57
1728929260000|2024-10-14 18:07:40|5858.38|5857.88|5859.13|5858.63|5859.13|5858.63|5858.38|5857.88|342
1728929270000|2024-10-14 18:07:50|5858.88|5858.38|5858.88|5858.38|5859.38|5858.88|5858.88|5858.38|336
1728929280000|2024-10-14 18:08:00|5859.13|5858.63|5859.38|5858.88|5859.38|5858.88|5859.13|5858.63|115
1728929290000|2024-10-14 18:08:10|5859.63|5859.13|5859.63|5859.13|5859.63|5859.13|5859.63|5859.13|412
1728929300000|2024-10-14 18:08:20|5859.38|5858.88|5859.63|5859.13|5859.63|5859.13|5859.38|5858.88|443
1728929310000|2024-10-14 18:08:30|5859.88|5859.38|5861.13|5860.63|5861.38|5860.88|5859.88|5859.38|1594
1728929320000|2024-10-14 18:08:40|5861.38|5860.88|5859.88|5859.38|5861.63|5861.13|5859.88|5859.38|1124
1728929330000|2024-10-14 18:08:50|5860.13|5859.63|5859.63|5859.13|5860.13|5859.63|5859.38|5858.88|1807
1728929340000|2024-10-14 18:09:00|5859.38|5858.88|5859.13|5858.63|5859.38|5858.88|5858.88|5858.38|617
1728929350000|2024-10-14 18:09:10|5858.88|5858.38|5859.13|5858.63|5859.13|5858.63|5858.88|5858.38|135
1728929360000|2024-10-14 18:09:20|5858.88|5858.38|5859.13|5858.63|5859.13|5858.63|5858.88|5858.38|315
1728929370000|2024-10-14 18:09:30|5858.88|5858.38|5858.88|5858.38|5858.88|5858.38|5858.88|5858.38|47
1728929380000|2024-10-14 18:09:40|5859|5858.5|5859.13|5858.63|5859.13|5858.63|5858.88|5858.38|77
1728929390000|2024-10-14 18:09:50|5859.38|5858.88|5859.38|5858.88|5859.38|5858.88|5859.38|5858.88|77
1728929400000|2024-10-14 18:10:00|5859.13|5858.63|5859.13|5858.63|5859.13|5858.63|5858.88|5858.38|300
1728929410000|2024-10-14 18:10:10|5859.38|5858.88|5859.13|5858.63|5859.5|5859|5859.13|5858.63|194
1728929420000|2024-10-14 18:10:20|||||||||102
1728929430000|2024-10-14 18:10:30|5859.38|5858.88|5859.38|5858.88|5859.63|5859.13|5859.38|5858.88|142
1728929440000|2024-10-14 18:10:40|||||||||41
1728929450000|2024-10-14 18:10:50|5859.13|5858.63|5858.88|5858.38|5859.13|5858.63|5858.88|5858.38|192
1728929460000|2024-10-14 18:11:00|5858.63|5858.13|5858.63|5858.13|5858.63|5858.13|5858.63|5858.13|429
1728929470000|2024-10-14 18:11:10|5858.38|5857.88|5858.13|5857.63|5858.38|5857.88|5858.13|5857.63|309
1728929480000|2024-10-14 18:11:20|5858.38|5857.88|5858.38|5857.88|5858.38|5857.88|5858.38|5857.88|204
1728929490000|2024-10-14 18:11:30|||||||||2
1728929500000|2024-10-14 18:11:40|||||||||137
1728929510000|2024-10-14 18:11:50|5858.13|5857.63|5857.88|5857.38|5858.13|5857.63|5857.88|5857.38|152
1728929520000|2024-10-14 18:12:00|5858.13|5857.63|5858.38|5857.88|5858.38|5857.88|5858.13|5857.63|127
1728929530000|2024-10-14 18:12:10|5858.63|5858.13|5858.88|5858.38|5858.88|5858.38|5858.63|5858.13|176
1728929540000|2024-10-14 18:12:20|5859.13|5858.63|5859.13|5858.63|5859.13|5858.63|5858.88|5858.38|181
1728929550000|2024-10-14 18:12:30|5859.38|5858.88|5858.88|5858.38|5859.38|5858.88|5858.88|5858.38|285
1728929560000|2024-10-14 18:12:40|5859.13|5858.63|5859.13|5858.63|5859.13|5858.63|5859.13|5858.63|28
1728929570000|2024-10-14 18:12:50|||||||||5
1728929580000|2024-10-14 18:13:00|||||||||47
1728929590000|2024-10-14 18:13:10|5859.38|5858.88|5859.38|5858.88|5859.38|5858.88|5859.38|5858.88|74
1728929600000|2024-10-14 18:13:20|5859.63|5859.13|5859.38|5858.88|5859.63|5859.13|5859.38|5858.88|205
1728929610000|2024-10-14 18:13:30|5859.63|5859.13|5859.38|5858.88|5859.63|5859.13|5859.38|5858.88|83
1728929620000|2024-10-14 18:13:40|5859.63|5859.13|5859.63|5859.13|5859.63|5859.13|5859.38|5858.88|60
1728929630000|2024-10-14 18:13:50|||||||||115
1728929640000|2024-10-14 18:14:00|||||||||7
1728929650000|2024-10-14 18:14:10|5859.38|5858.88|5859.38|5858.88|5859.38|5858.88|5859.13|5858.63|307
1728929660000|2024-10-14 18:14:20|5859.63|5859.13|5859.63|5859.13|5859.63|5859.13|5859.38|5858.88|109
1728929670000|2024-10-14 18:14:30|5859.88|5859.38|5859.63|5859.13|5859.88|5859.38|5859.63|5859.13|254
1728929680000|2024-10-14 18:14:40|5859.88|5859.38|5859.88|5859.38|5859.88|5859.38|5859.63|5859.13|66
1728929690000|2024-10-14 18:14:50|5859.63|5859.13|5859.63|5859.13|5859.63|5859.13|5859.63|5859.13|39
1728929700000|2024-10-14 18:15:00|5859.38|5858.88|5859.63|5859.13|5859.63|5859.13|5859.38|5858.88|211
1728929710000|2024-10-14 18:15:10|5859.88|5859.38|5859.63|5859.13|5859.88|5859.38|5859.63|5859.13|100
1728929720000|2024-10-14 18:15:20|5859.88|5859.38|5860.13|5859.63|5860.13|5859.63|5859.88|5859.38|217
1728929730000|2024-10-14 18:15:30|5859.88|5859.38|5859.88|5859.38|5860.13|5859.63|5859.88|5859.38|82
1728929740000|2024-10-14 18:15:40|5860.13|5859.63|5860.13|5859.63|5860.13|5859.63|5860.13|5859.63|183
1728929750000|2024-10-14 18:15:50|5859.88|5859.38|5859.88|5859.38|5859.88|5859.38|5859.88|5859.38|58
1728929760000|2024-10-14 18:16:00|5859.63|5859.13|5859.38|5858.88|5859.88|5859.38|5859.38|5858.88|220
1728929770000|2024-10-14 18:16:10|5859.63|5859.13|5859.63|5859.13|5859.63|5859.13|5859.38|5858.88|112
1728929780000|2024-10-14 18:16:20|||||||||44
1728929790000|2024-10-14 18:16:30|5859.5|5859|5859.63|5859.13|5859.63|5859.13|5859.38|5858.88|113
1728929800000|2024-10-14 18:16:40|5859.38|5858.88|5859.88|5859.38|5859.88|5859.38|5859.38|5858.88|156
1728929810000|2024-10-14 18:16:50|5860.13|5859.63|5859.88|5859.38|5860.13|5859.63|5859.88|5859.38|115
1728929820000|2024-10-14 18:17:00|5859.63|5859.13|5859.38|5858.88|5859.63|5859.13|5859.25|5858.75|372
1728929830000|2024-10-14 18:17:10|5859.13|5858.63|5859.13|5858.63|5859.38|5858.88|5859.13|5858.63|190
1728929840000|2024-10-14 18:17:20|5859.38|5858.88|5859.38|5858.88|5859.38|5858.88|5859.13|5858.63|64
1728929850000|2024-10-14 18:17:30|5859.63|5859.13|5859.63|5859.13|5859.63|5859.13|5859.63|5859.13|271
1728929860000|2024-10-14 18:17:40|5859.38|5858.88|5859.88|5859.38|5859.88|5859.38|5859.38|5858.88|96
1728929870000|2024-10-14 18:17:50|5860.13|5859.63|5860.13|5859.63|5860.38|5859.88|5860.13|5859.63|170
1728929880000|2024-10-14 18:18:00|5859.88|5859.38|5859.88|5859.38|5860.13|5859.63|5859.88|5859.38|89
1728929890000|2024-10-14 18:18:10|5860.13|5859.63|5859.88|5859.38|5860.13|5859.63|5859.88|5859.38|58
1728929900000|2024-10-14 18:18:20|||||||||26
1728929910000|2024-10-14 18:18:30|||||||||15
1728929920000|2024-10-14 18:18:40|||||||||121
1728929930000|2024-10-14 18:18:50|||||||||54
1728929940000|2024-10-14 18:19:00|5860.13|5859.63|5860.13|5859.63|5860.13|5859.63|5860.13|5859.63|58
1728929950000|2024-10-14 18:19:10|5860.38|5859.88|5860.38|5859.88|5860.38|5859.88|5860.13|5859.63|242
1728929960000|2024-10-14 18:19:20|||||||||23
1728929970000|2024-10-14 18:19:30|||||||||145
1728929980000|2024-10-14 18:19:40|5860.63|5860.13|5860.88|5860.38|5860.88|5860.38|5860.63|5860.13|358
1728929990000|2024-10-14 18:19:50|||||||||31
1728930000000|2024-10-14 18:20:00|5861.13|5860.63|5860.88|5860.38|5861.13|5860.63|5860.88|5860.38|603
1728930010000|2024-10-14 18:20:10|5860.63|5860.13|5860.88|5860.38|5860.88|5860.38|5860.63|5860.13|347
1728930020000|2024-10-14 18:20:20|||||||||36
1728930030000|2024-10-14 18:20:30|5861.13|5860.63|5861.13|5860.63|5861.13|5860.63|5860.88|5860.38|126
1728930040000|2024-10-14 18:20:40|5860.88|5860.38|5861.13|5860.63|5861.13|5860.63|5860.88|5860.38|85
1728930050000|2024-10-14 18:20:50|||||||||130
1728930060000|2024-10-14 18:21:00|5860.88|5860.38|5860.88|5860.38|5860.88|5860.38|5860.88|5860.38|235
1728930070000|2024-10-14 18:21:10|5861.13|5860.63|5861.13|5860.63|5861.13|5860.63|5861.13|5860.63|93
1728930080000|2024-10-14 18:21:20|||||||||93
1728930090000|2024-10-14 18:21:30|||||||||87
1728930100000|2024-10-14 18:21:40|5861.38|5860.88|5861.38|5860.88|5861.38|5860.88|5861.38|5860.88|88
1728930110000|2024-10-14 18:21:50|5861.63|5861.13|5861.63|5861.13|5861.63|5861.13|5861.63|5861.13|113
1728930120000|2024-10-14 18:22:00|5861.88|5861.38|5862.13|5861.63|5862.38|5861.88|5861.88|5861.38|609
1728930130000|2024-10-14 18:22:10|5862.38|5861.88|5862.13|5861.63|5862.38|5861.88|5862.13|5861.63|157
1728930140000|2024-10-14 18:22:20|5861.88|5861.38|5861.88|5861.38|5861.88|5861.38|5861.63|5861.13|208
1728930150000|2024-10-14 18:22:30|5861.63|5861.13|5861.63|5861.13|5861.88|5861.38|5861.63|5861.13|198
1728930160000|2024-10-14 18:22:40|5861.38|5860.88|5861.13|5860.63|5861.38|5860.88|5861.13|5860.63|109
1728930170000|2024-10-14 18:22:50|5860.88|5860.38|5860.88|5860.38|5860.88|5860.38|5860.88|5860.38|339
1728930180000|2024-10-14 18:23:00|5860.63|5860.13|5860.38|5859.88|5860.63|5860.13|5860.38|5859.88|331
1728930190000|2024-10-14 18:23:10|5860.63|5860.13|5860.63|5860.13|5860.63|5860.13|5860.38|5859.88|99
1728930200000|2024-10-14 18:23:20|5860.38|5859.88|5860.63|5860.13|5860.63|5860.13|5860.38|5859.88|140
1728930210000|2024-10-14 18:23:30|5860.88|5860.38|5861.13|5860.63|5861.13|5860.63|5860.88|5860.38|141
1728930220000|2024-10-14 18:23:40|5861.38|5860.88|5861.38|5860.88|5861.38|5860.88|5861.38|5860.88|66
1728930230000|2024-10-14 18:23:50|5861.63|5861.13|5861.38|5860.88|5861.63|5861.13|5861.13|5860.63|303
1728930240000|2024-10-14 18:24:00|5861.13|5860.63|5861.13|5860.63|5861.38|5860.88|5861.13|5860.63|175
1728930250000|2024-10-14 18:24:10|5860.88|5860.38|5860.88|5860.38|5860.88|5860.38|5860.63|5860.13|146
1728930260000|2024-10-14 18:24:20|5861.13|5860.63|5861.38|5860.88|5861.38|5860.88|5861.13|5860.63|126
1728930270000|2024-10-14 18:24:30|5861.63|5861.13|5861.63|5861.13|5861.63|5861.13|5861.38|5860.88|183
1728930280000|2024-10-14 18:24:40|5861.88|5861.38|5861.88|5861.38|5861.88|5861.38|5861.63|5861.13|147
1728930290000|2024-10-14 18:24:50|5861.63|5861.13|5861.38|5860.88|5861.63|5861.13|5861.38|5860.88|137
1728930300000|2024-10-14 18:25:00|5861.13|5860.63|5861.63|5861.13|5861.63|5861.13|5861.13|5860.63|227
1728930310000|2024-10-14 18:25:10|5861.38|5860.88|5861.38|5860.88|5861.63|5861.13|5861.38|5860.88|97
1728930320000|2024-10-14 18:25:20|5861.13|5860.63|5861.13|5860.63|5861.13|5860.63|5861.13|5860.63|68
1728930330000|2024-10-14 18:25:30|5861.38|5860.88|5861.38|5860.88|5861.38|5860.88|5861.13|5860.63|72
1728930340000|2024-10-14 18:25:40|5861.13|5860.63|5861.13|5860.63|5861.13|5860.63|5860.88|5860.38|89
1728930350000|2024-10-14 18:25:50|5860.88|5860.38|5860.88|5860.38|5860.88|5860.38|5860.63|5860.13|191
1728930360000|2024-10-14 18:26:00|5861.13|5860.63|5860.88|5860.38|5861.13|5860.63|5860.88|5860.38|93
1728930370000|2024-10-14 18:26:10|5861.13|5860.63|5861.38|5860.88|5861.38|5860.88|5861.13|5860.63|118
1728930380000|2024-10-14 18:26:20|5861.13|5860.63|5861.13|5860.63|5861.13|5860.63|5861.13|5860.63|79
1728930390000|2024-10-14 18:26:30|5860.88|5860.38|5861.13|5860.63|5861.13|5860.63|5860.88|5860.38|166
1728930400000|2024-10-14 18:26:40|5861.38|5860.88|5861.13|5860.63|5861.38|5860.88|5861.13|5860.63|71
1728930410000|2024-10-14 18:26:50|5861.38|5860.88|5861.13|5860.63|5861.38|5860.88|5861.13|5860.63|113
1728930420000|2024-10-14 18:27:00|5860.88|5860.38|5860.88|5860.38|5860.88|5860.38|5860.63|5860.13|216
1728930430000|2024-10-14 18:27:10|||||||||77
1728930440000|2024-10-14 18:27:20|5861.13|5860.63|5861.38|5860.88|5861.38|5860.88|5861.13|5860.63|167
1728930450000|2024-10-14 18:27:30|||||||||15
1728930460000|2024-10-14 18:27:40|||||||||17
1728930470000|2024-10-14 18:27:50|5861.13|5860.63|5861.13|5860.63|5861.13|5860.63|5861.13|5860.63|142
1728930480000|2024-10-14 18:28:00|5860.88|5860.38|5861.13|5860.63|5861.13|5860.63|5860.88|5860.38|71
1728930490000|2024-10-14 18:28:10|5860.88|5860.38|5860.88|5860.38|5861.13|5860.63|5860.88|5860.38|201
1728930500000|2024-10-14 18:28:20|5861.13|5860.63|5861.38|5860.88|5861.38|5860.88|5861.13|5860.63|56
1728930510000|2024-10-14 18:28:30|5861.13|5860.63|5861.38|5860.88|5861.38|5860.88|5861.13|5860.63|346
1728930520000|2024-10-14 18:28:40|5861.13|5860.63|5861.13|5860.63|5861.13|5860.63|5861.13|5860.63|76
1728930530000|2024-10-14 18:28:50|||||||||13
1728930540000|2024-10-14 18:29:00|5860.88|5860.38|5860.88|5860.38|5860.88|5860.38|5860.88|5860.38|173
1728930550000|2024-10-14 18:29:10|5861.13|5860.63|5861.13|5860.63|5861.13|5860.63|5861.13|5860.63|211
1728930560000|2024-10-14 18:29:20|||||||||6
1728930570000|2024-10-14 18:29:30|||||||||6
1728930580000|2024-10-14 18:29:40|||||||||55
1728930590000|2024-10-14 18:29:50|5860.88|5860.38|5860.63|5860.13|5860.88|5860.38|5860.63|5860.13|151
1728930600000|2024-10-14 18:30:00|5860.88|5860.38|5860.88|5860.38|5860.88|5860.38|5860.63|5860.13|260
1728930610000|2024-10-14 18:30:10|5861.13|5860.63|5861.13|5860.63|5861.13|5860.63|5861.13|5860.63|118
1728930620000|2024-10-14 18:30:20|||||||||4
1728930630000|2024-10-14 18:30:30|5860.88|5860.38|5861.38|5860.88|5861.38|5860.88|5860.88|5860.38|372
1728930640000|2024-10-14 18:30:40|||||||||172
1728930650000|2024-10-14 18:30:50|5861.13|5860.63|5861.38|5860.88|5861.38|5860.88|5861.13|5860.63|229
1728930660000|2024-10-14 18:31:00|5861.13|5860.63|5861.63|5861.13|5861.63|5861.13|5861.13|5860.63|407
1728930670000|2024-10-14 18:31:10|5861.38|5860.88|5861.38|5860.88|5861.63|5861.13|5861.38|5860.88|128
1728930680000|2024-10-14 18:31:20|||||||||15
1728930690000|2024-10-14 18:31:30|||||||||2
1728930700000|2024-10-14 18:31:40|5861.63|5861.13|5861.63|5861.13|5861.63|5861.13|5861.38|5860.88|137
1728930710000|2024-10-14 18:31:50|5861.38|5860.88|5861.88|5861.38|5861.88|5861.38|5861.38|5860.88|317
1728930720000|2024-10-14 18:32:00|5861.63|5861.13|5861.38|5860.88|5861.63|5861.13|5861.38|5860.88|153
1728930730000|2024-10-14 18:32:10|5861.63|5861.13|5861.63|5861.13|5861.63|5861.13|5861.63|5861.13|54
1728930740000|2024-10-14 18:32:20|5861.38|5860.88|5861.13|5860.63|5861.38|5860.88|5861.13|5860.63|166
1728930750000|2024-10-14 18:32:30|5861.38|5860.88|5861.38|5860.88|5861.38|5860.88|5861.13|5860.63|84
1728930760000|2024-10-14 18:32:40|||||||||8
1728930770000|2024-10-14 18:32:50|5861.5|5861|5861.63|5861.13|5861.63|5861.13|5861.38|5860.88|122
1728930780000|2024-10-14 18:33:00|||||||||26
1728930790000|2024-10-14 18:33:10|||||||||10
1728930800000|2024-10-14 18:33:20|5861.88|5861.38|5861.88|5861.38|5861.88|5861.38|5861.88|5861.38|92
1728930810000|2024-10-14 18:33:30|5861.63|5861.13|5861.88|5861.38|5861.88|5861.38|5861.63|5861.13|164
1728930820000|2024-10-14 18:33:40|||||||||7
1728930830000|2024-10-14 18:33:50|||||||||14
1728930840000|2024-10-14 18:34:00|5861.63|5861.13|5861.88|5861.38|5861.88|5861.38|5861.63|5861.13|137
1728930850000|2024-10-14 18:34:10|5861.63|5861.13|5861.88|5861.38|5861.88|5861.38|5861.63|5861.13|153
1728930860000|2024-10-14 18:34:20|5861.75|5861.25|5861.38|5860.88|5861.75|5861.25|5861.38|5860.88|155
1728930870000|2024-10-14 18:34:30|||||||||27
1728930880000|2024-10-14 18:34:40|5861.63|5861.13|5861.63|5861.13|5861.63|5861.13|5861.38|5860.88|189
1728930890000|2024-10-14 18:34:50|||||||||43
1728930900000|2024-10-14 18:35:00|||||||||118
1728930910000|2024-10-14 18:35:10|||||||||7
1728930920000|2024-10-14 18:35:20|5861.88|5861.38|5862.13|5861.63|5862.13|5861.63|5861.88|5861.38|157
1728930930000|2024-10-14 18:35:30|5861.88|5861.38|5861.88|5861.38|5861.88|5861.38|5861.88|5861.38|115
1728930940000|2024-10-14 18:35:40|5862.13|5861.63|5862.13|5861.63|5862.13|5861.63|5862.13|5861.63|93
1728930950000|2024-10-14 18:35:50|||||||||74
1728930960000|2024-10-14 18:36:00|5862.38|5861.88|5862.13|5861.63|5862.38|5861.88|5862.13|5861.63|281
1728930970000|2024-10-14 18:36:10|5862.38|5861.88|5862.38|5861.88|5862.38|5861.88|5862.13|5861.63|133
1728930980000|2024-10-14 18:36:20|5862.63|5862.13|5862.88|5862.38|5863.13|5862.63|5862.63|5862.13|427
1728930990000|2024-10-14 18:36:30|5863.13|5862.63|5863.38|5862.88|5863.38|5862.88|5863.13|5862.63|235
1728931000000|2024-10-14 18:36:40|5863.63|5863.13|5864.38|5863.88|5864.63|5864.13|5863.38|5862.88|1513
1728931010000|2024-10-14 18:36:50|5864.63|5864.13|5863.38|5862.88|5865.13|5864.63|5863.13|5862.63|1741
1728931020000|2024-10-14 18:37:00|5863.13|5862.63|5863.38|5862.88|5863.38|5862.88|5863.13|5862.63|331
1728931030000|2024-10-14 18:37:10|5863.13|5862.63|5863.38|5862.88|5863.38|5862.88|5863.13|5862.63|234
1728931040000|2024-10-14 18:37:20|||||||||85
1728931050000|2024-10-14 18:37:30|5863.63|5863.13|5863.38|5862.88|5863.63|5863.13|5863.38|5862.88|207
1728931060000|2024-10-14 18:37:40|5863.63|5863.13|5863.63|5863.13|5863.63|5863.13|5863.38|5862.88|83
1728931070000|2024-10-14 18:37:50|5864.13|5863.63|5864.13|5863.63|5864.13|5863.63|5864.13|5863.63|224
1728931080000|2024-10-14 18:38:00|5863.88|5863.38|5863.63|5863.13|5863.88|5863.38|5863.63|5863.13|337
1728931090000|2024-10-14 18:38:10|5863.88|5863.38|5863.88|5863.38|5863.88|5863.38|5863.88|5863.38|141
1728931100000|2024-10-14 18:38:20|||||||||94
1728931110000|2024-10-14 18:38:30|5864.13|5863.63|5864.38|5863.88|5864.38|5863.88|5864.13|5863.63|169
1728931120000|2024-10-14 18:38:40|5863.88|5863.38|5863.88|5863.38|5863.88|5863.38|5863.88|5863.38|172
1728931130000|2024-10-14 18:38:50|5864.13|5863.63|5864.13|5863.63|5864.13|5863.63|5863.88|5863.38|117
1728931140000|2024-10-14 18:39:00|||||||||65
1728931150000|2024-10-14 18:39:10|5864.38|5863.88|5864.13|5863.63|5864.38|5863.88|5864.13|5863.63|287
1728931160000|2024-10-14 18:39:20|5863.88|5863.38|5864.13|5863.63|5864.13|5863.63|5863.88|5863.38|127
1728931170000|2024-10-14 18:39:30|5864.38|5863.88|5864.38|5863.88|5864.38|5863.88|5864.38|5863.88|134
1728931180000|2024-10-14 18:39:40|||||||||114
1728931190000|2024-10-14 18:39:50|||||||||78
1728931200000|2024-10-14 18:40:00|||||||||173
1728931210000|2024-10-14 18:40:10|5864.63|5864.13|5864.38|5863.88|5864.63|5864.13|5864.13|5863.63|506
1728931220000|2024-10-14 18:40:20|5864.5|5864|5864.38|5863.88|5864.63|5864.13|5864.38|5863.88|303
1728931230000|2024-10-14 18:40:30|||||||||77
1728931240000|2024-10-14 18:40:40|5864.63|5864.13|5864.63|5864.13|5864.63|5864.13|5864.38|5863.88|320
1728931250000|2024-10-14 18:40:50|||||||||114
1728931260000|2024-10-14 18:41:00|5864.38|5863.88|5864.88|5864.38|5864.88|5864.38|5864.38|5863.88|237
1728931270000|2024-10-14 18:41:10|||||||||24
1728931280000|2024-10-14 18:41:20|5864.63|5864.13|5864.63|5864.13|5864.63|5864.13|5864.63|5864.13|274
1728931290000|2024-10-14 18:41:30|5864.88|5864.38|5865.13|5864.63|5865.13|5864.63|5864.88|5864.38|178
1728931300000|2024-10-14 18:41:40|5864.88|5864.38|5864.88|5864.38|5865.13|5864.63|5864.88|5864.38|177
1728931310000|2024-10-14 18:41:50|||||||||56
1728931320000|2024-10-14 18:42:00|5864.63|5864.13|5864.88|5864.38|5864.88|5864.38|5864.63|5864.13|98
1728931330000|2024-10-14 18:42:10|5865.13|5864.63|5865.13|5864.63|5865.13|5864.63|5864.88|5864.38|243
1728931340000|2024-10-14 18:42:20|5865.38|5864.88|5865.63|5865.13|5865.63|5865.13|5865.38|5864.88|179
1728931350000|2024-10-14 18:42:30|5865.38|5864.88|5866.63|5866.13|5866.63|5866.13|5865.38|5864.88|975
1728931360000|2024-10-14 18:42:40|5866.38|5865.88|5865.38|5864.88|5866.38|5865.88|5864.88|5864.38|841
1728931370000|2024-10-14 18:42:50|||||||||172
1728931380000|2024-10-14 18:43:00|5865.13|5864.63|5865.38|5864.88|5865.38|5864.88|5865.13|5864.63|307
1728931390000|2024-10-14 18:43:10|5865.63|5865.13|5865.88|5865.38|5865.88|5865.38|5865.63|5865.13|199
1728931400000|2024-10-14 18:43:20|5866.13|5865.63|5866.13|5865.63|5866.13|5865.63|5865.63|5865.13|274
1728931410000|2024-10-14 18:43:30|5865.88|5865.38|5865.88|5865.38|5865.88|5865.38|5865.88|5865.38|210
1728931420000|2024-10-14 18:43:40|5865.63|5865.13|5865.63|5865.13|5865.63|5865.13|5865.63|5865.13|57
1728931430000|2024-10-14 18:43:50|5865.38|5864.88|5865.63|5865.13|5865.63|5865.13|5865.38|5864.88|146
1728931440000|2024-10-14 18:44:00|5865.5|5865|5864.88|5864.38|5865.5|5865|5864.63|5864.13|305
1728931450000|2024-10-14 18:44:10|5865.13|5864.63|5865.13|5864.63|5865.13|5864.63|5865.13|5864.63|110
1728931460000|2024-10-14 18:44:20|5865.38|5864.88|5865.38|5864.88|5865.38|5864.88|5865.13|5864.63|192
1728931470000|2024-10-14 18:44:30|5865.13|5864.63|5865.13|5864.63|5865.13|5864.63|5865.13|5864.63|60
1728931480000|2024-10-14 18:44:40|5865.38|5864.88|5865.13|5864.63|5865.38|5864.88|5865.13|5864.63|173
1728931490000|2024-10-14 18:44:50|5865.38|5864.88|5865.13|5864.63|5865.38|5864.88|5865.13|5864.63|57
1728931500000|2024-10-14 18:45:00|5865.38|5864.88|5865.38|5864.88|5865.38|5864.88|5865.38|5864.88|239
1728931510000|2024-10-14 18:45:10|5865.25|5864.75|5866.13|5865.63|5866.13|5865.63|5865.25|5864.75|219
1728931520000|2024-10-14 18:45:20|||||||||127
1728931530000|2024-10-14 18:45:30|5865.88|5865.38|5866.13|5865.63|5866.13|5865.63|5865.88|5865.38|141
1728931540000|2024-10-14 18:45:40|||||||||60
1728931550000|2024-10-14 18:45:50|5866.38|5865.88|5866.38|5865.88|5866.38|5865.88|5866.38|5865.88|148
1728931560000|2024-10-14 18:46:00|5866.63|5866.13|5866.63|5866.13|5866.63|5866.13|5866.63|5866.13|470
1728931570000|2024-10-14 18:46:10|||||||||130
1728931580000|2024-10-14 18:46:20|5865.88|5865.38|5865.88|5865.38|5865.88|5865.38|5865.63|5865.13|968
1728931590000|2024-10-14 18:46:30|5866.13|5865.63|5866.13|5865.63|5866.38|5865.88|5866.13|5865.63|132
1728931600000|2024-10-14 18:46:40|||||||||47
1728931610000|2024-10-14 18:46:50|5866.38|5865.88|5866.13|5865.63|5866.38|5865.88|5866.13|5865.63|129
1728931620000|2024-10-14 18:47:00|5866.38|5865.88|5865.88|5865.38|5866.38|5865.88|5865.88|5865.38|196
1728931630000|2024-10-14 18:47:10|5865.63|5865.13|5865.88|5865.38|5865.88|5865.38|5865.63|5865.13|273
1728931640000|2024-10-14 18:47:20|5865.63|5865.13|5865.63|5865.13|5865.63|5865.13|5865.63|5865.13|105
1728931650000|2024-10-14 18:47:30|||||||||92
1728931660000|2024-10-14 18:47:40|5865.38|5864.88|5865.38|5864.88|5865.38|5864.88|5865.38|5864.88|35
1728931670000|2024-10-14 18:47:50|5865.63|5865.13|5864.88|5864.38|5865.63|5865.13|5864.63|5864.13|548
1728931680000|2024-10-14 18:48:00|5864.63|5864.13|5864.88|5864.38|5864.88|5864.38|5864.63|5864.13|181
1728931690000|2024-10-14 18:48:10|5864.63|5864.13|5864.38|5863.88|5864.63|5864.13|5864.38|5863.88|189
1728931700000|2024-10-14 18:48:20|5864.63|5864.13|5864.63|5864.13|5864.63|5864.13|5864.38|5863.88|189
1728931710000|2024-10-14 18:48:30|5864.88|5864.38|5864.88|5864.38|5864.88|5864.38|5864.88|5864.38|53
1728931720000|2024-10-14 18:48:40|5864.63|5864.13|5864.63|5864.13|5864.63|5864.13|5864.63|5864.13|356
1728931730000|2024-10-14 18:48:50|5864.38|5863.88|5864.38|5863.88|5864.38|5863.88|5864.38|5863.88|200
1728931740000|2024-10-14 18:49:00|5864.13|5863.63|5864.13|5863.63|5864.13|5863.63|5863.88|5863.38|381
1728931750000|2024-10-14 18:49:10|5864.38|5863.88|5864.38|5863.88|5864.38|5863.88|5864.38|5863.88|186
1728931760000|2024-10-14 18:49:20|||||||||104
1728931770000|2024-10-14 18:49:30|||||||||179
1728931780000|2024-10-14 18:49:40|5864.13|5863.63|5864.38|5863.88|5864.38|5863.88|5864.13|5863.63|51
1728931790000|2024-10-14 18:49:50|5864.13|5863.63|5864.38|5863.88|5864.38|5863.88|5864.13|5863.63|196
1728931800000|2024-10-14 18:50:00|5864.13|5863.63|5864.63|5864.13|5864.63|5864.13|5863.88|5863.38|489
1728931810000|2024-10-14 18:50:10|5864.88|5864.38|5864.88|5864.38|5864.88|5864.38|5864.88|5864.38|186
1728931820000|2024-10-14 18:50:20|5864.63|5864.13|5864.63|5864.13|5864.88|5864.38|5864.63|5864.13|131
1728931830000|2024-10-14 18:50:30|||||||||212
1728931840000|2024-10-14 18:50:40|5864.38|5863.88|5864.38|5863.88|5864.38|5863.88|5864.38|5863.88|60
1728931850000|2024-10-14 18:50:50|5864.13|5863.63|5864.38|5863.88|5864.38|5863.88|5864.13|5863.63|176
1728931860000|2024-10-14 18:51:00|5864.13|5863.63|5864.13|5863.63|5864.13|5863.63|5864.13|5863.63|143
1728931870000|2024-10-14 18:51:10|5863.88|5863.38|5863.88|5863.38|5864.13|5863.63|5863.88|5863.38|258
1728931880000|2024-10-14 18:51:20|5863.63|5863.13|5863.88|5863.38|5863.88|5863.38|5863.63|5863.13|298
1728931890000|2024-10-14 18:51:30|5863.63|5863.13|5863.63|5863.13|5863.88|5863.38|5863.63|5863.13|93
1728931900000|2024-10-14 18:51:40|5863.88|5863.38|5863.88|5863.38|5863.88|5863.38|5863.38|5862.88|325
1728931910000|2024-10-14 18:51:50|5864.13|5863.63|5864.13|5863.63|5864.13|5863.63|5864.13|5863.63|110
1728931920000|2024-10-14 18:52:00|5863.88|5863.38|5864.13|5863.63|5864.13|5863.63|5863.88|5863.38|118
1728931930000|2024-10-14 18:52:10|||||||||32
1728931940000|2024-10-14 18:52:20|5864.38|5863.88|5864.13|5863.63|5864.38|5863.88|5864.13|5863.63|130
1728931950000|2024-10-14 18:52:30|||||||||75
1728931960000|2024-10-14 18:52:40|5863.88|5863.38|5863.88|5863.38|5863.88|5863.38|5863.88|5863.38|78
1728931970000|2024-10-14 18:52:50|||||||||185
1728931980000|2024-10-14 18:53:00|5863.63|5863.13|5863.38|5862.88|5863.88|5863.38|5863.38|5862.88|348
1728931990000|2024-10-14 18:53:10|5863.63|5863.13|5863.63|5863.13|5863.63|5863.13|5863.63|5863.13|199
1728932000000|2024-10-14 18:53:20|5863.88|5863.38|5863.63|5863.13|5863.88|5863.38|5863.63|5863.13|303
1728932010000|2024-10-14 18:53:30|||||||||69
1728932020000|2024-10-14 18:53:40|5863.38|5862.88|5863.38|5862.88|5863.63|5863.13|5863.13|5862.63|214
1728932030000|2024-10-14 18:53:50|||||||||83
1728932040000|2024-10-14 18:54:00|5863.63|5863.13|5863.63|5863.13|5863.63|5863.13|5863.38|5862.88|247
1728932050000|2024-10-14 18:54:10|5863.88|5863.38|5863.88|5863.38|5863.88|5863.38|5863.88|5863.38|145
1728932060000|2024-10-14 18:54:20|5864.13|5863.63|5864.13|5863.63|5864.13|5863.63|5864.13|5863.63|44
1728932070000|2024-10-14 18:54:30|||||||||8
1728932080000|2024-10-14 18:54:40|5863.88|5863.38|5863.88|5863.38|5863.88|5863.38|5863.88|5863.38|120
1728932090000|2024-10-14 18:54:50|5863.63|5863.13|5863.63|5863.13|5863.63|5863.13|5863.63|5863.13|206
1728932100000|2024-10-14 18:55:00|5863.88|5863.38|5863.63|5863.13|5863.88|5863.38|5863.63|5863.13|104
1728932110000|2024-10-14 18:55:10|5863.88|5863.38|5863.88|5863.38|5863.88|5863.38|5863.88|5863.38|24
1728932120000|2024-10-14 18:55:20|5863.63|5863.13|5863.88|5863.38|5863.88|5863.38|5863.63|5863.13|96
1728932130000|2024-10-14 18:55:30|5864.13|5863.63|5863.88|5863.38|5864.13|5863.63|5863.88|5863.38|96
1728932140000|2024-10-14 18:55:40|5864.13|5863.63|5864.38|5863.88|5864.38|5863.88|5864.13|5863.63|184
1728932150000|2024-10-14 18:55:50|5864.13|5863.63|5863.88|5863.38|5864.13|5863.63|5863.88|5863.38|320
1728932160000|2024-10-14 18:56:00|5863.63|5863.13|5863.63|5863.13|5863.63|5863.13|5863.63|5863.13|141
1728932170000|2024-10-14 18:56:10|5863.88|5863.38|5863.88|5863.38|5863.88|5863.38|5863.88|5863.38|149
1728932180000|2024-10-14 18:56:20|||||||||7
1728932190000|2024-10-14 18:56:30|||||||||96
1728932200000|2024-10-14 18:56:40|||||||||23
1728932210000|2024-10-14 18:56:50|||||||||14
1728932220000|2024-10-14 18:57:00|5863.63|5863.13|5863.88|5863.38|5863.88|5863.38|5863.63|5863.13|254
1728932230000|2024-10-14 18:57:10|5863.63|5863.13|5863.38|5862.88|5863.88|5863.38|5863.38|5862.88|281
1728932240000|2024-10-14 18:57:20|||||||||54
1728932250000|2024-10-14 18:57:30|5863.63|5863.13|5863.63|5863.13|5863.63|5863.13|5863.63|5863.13|129
1728932260000|2024-10-14 18:57:40|||||||||17
1728932270000|2024-10-14 18:57:50|5863.88|5863.38|5863.63|5863.13|5863.88|5863.38|5863.38|5862.88|250
1728932280000|2024-10-14 18:58:00|5863.38|5862.88|5863.38|5862.88|5863.63|5863.13|5863.38|5862.88|175
1728932290000|2024-10-14 18:58:10|5863.63|5863.13|5863.13|5862.63|5863.63|5863.13|5863.13|5862.63|182
1728932300000|2024-10-14 18:58:20|5862.88|5862.38|5863.13|5862.63|5863.13|5862.63|5862.88|5862.38|233
1728932310000|2024-10-14 18:58:30|5862.88|5862.38|5862.88|5862.38|5863.13|5862.63|5862.88|5862.38|634
1728932320000|2024-10-14 18:58:40|||||||||15
1728932330000|2024-10-14 18:58:50|||||||||166
1728932340000|2024-10-14 18:59:00|5863.13|5862.63|5863.13|5862.63|5863.38|5862.88|5863.13|5862.63|314
1728932350000|2024-10-14 18:59:10|||||||||79
1728932360000|2024-10-14 18:59:20|||||||||22
1728932370000|2024-10-14 18:59:30|5862.88|5862.38|5862.88|5862.38|5863.13|5862.63|5862.88|5862.38|281
1728932380000|2024-10-14 18:59:40|||||||||9
1728932390000|2024-10-14 18:59:50|||||||||74
1728932400000|2024-10-14 19:00:00|5862.63|5862.13|5862.63|5862.13|5862.63|5862.13|5861.88|5861.38|2107
1728932410000|2024-10-14 19:00:10|5862.88|5862.38|5862.88|5862.38|5863.13|5862.63|5862.63|5862.13|339
1728932420000|2024-10-14 19:00:20|5863.13|5862.63|5862.88|5862.38|5863.13|5862.63|5862.63|5862.13|338
1728932430000|2024-10-14 19:00:30|5863.13|5862.63|5862.38|5861.88|5863.13|5862.63|5862.38|5861.88|270
1728932440000|2024-10-14 19:00:40|5862.63|5862.13|5862.13|5861.63|5862.63|5862.13|5862.13|5861.63|290
1728932450000|2024-10-14 19:00:50|5861.88|5861.38|5861.38|5860.88|5861.88|5861.38|5861.38|5860.88|588
1728932460000|2024-10-14 19:01:00|5861.63|5861.13|5861.38|5860.88|5861.63|5861.13|5860.38|5859.88|1199
1728932470000|2024-10-14 19:01:10|5861.63|5861.13|5861.38|5860.88|5861.63|5861.13|5861.38|5860.88|277
1728932480000|2024-10-14 19:01:20|5861.63|5861.13|5862.13|5861.63|5862.38|5861.88|5861.63|5861.13|299
1728932490000|2024-10-14 19:01:30|5861.88|5861.38|5862.13|5861.63|5862.13|5861.63|5861.88|5861.38|273
1728932500000|2024-10-14 19:01:40|5861.88|5861.38|5862.13|5861.63|5862.13|5861.63|5861.63|5861.13|353
1728932510000|2024-10-14 19:01:50|5862.38|5861.88|5862.38|5861.88|5862.38|5861.88|5862.13|5861.63|416
1728932520000|2024-10-14 19:02:00|5862.63|5862.13|5862.38|5861.88|5862.63|5862.13|5862.38|5861.88|281
1728932530000|2024-10-14 19:02:10|5862.63|5862.13|5862.63|5862.13|5862.88|5862.38|5862.63|5862.13|204
1728932540000|2024-10-14 19:02:20|5862.88|5862.38|5862.88|5862.38|5862.88|5862.38|5862.38|5861.88|519
1728932550000|2024-10-14 19:02:30|5862.63|5862.13|5863.13|5862.63|5863.13|5862.63|5862.63|5862.13|221
1728932560000|2024-10-14 19:02:40|5862.88|5862.38|5863.13|5862.63|5863.38|5862.88|5862.88|5862.38|366
1728932570000|2024-10-14 19:02:50|5863.38|5862.88|5863.38|5862.88|5863.63|5863.13|5863.38|5862.88|279
1728932580000|2024-10-14 19:03:00|5863.63|5863.13|5863.63|5863.13|5863.88|5863.38|5863.63|5863.13|330
1728932590000|2024-10-14 19:03:10|5863.13|5862.63|5863.13|5862.63|5863.13|5862.63|5863.13|5862.63|258
1728932600000|2024-10-14 19:03:20|5863.38|5862.88|5862.88|5862.38|5863.38|5862.88|5862.88|5862.38|260
1728932610000|2024-10-14 19:03:30|5863.13|5862.63|5863.38|5862.88|5863.38|5862.88|5863.13|5862.63|163
1728932620000|2024-10-14 19:03:40|5863.63|5863.13|5863.38|5862.88|5863.63|5863.13|5863.38|5862.88|313
1728932630000|2024-10-14 19:03:50|||||||||148
1728932640000|2024-10-14 19:04:00|5863.25|5862.75|5863.38|5862.88|5863.38|5862.88|5863.13|5862.63|155
1728932650000|2024-10-14 19:04:10|5863.13|5862.63|5863.63|5863.13|5863.63|5863.13|5863.13|5862.63|241
1728932660000|2024-10-14 19:04:20|5863.75|5863.25|5864.38|5863.88|5864.38|5863.88|5863.75|5863.25|253
1728932670000|2024-10-14 19:04:30|||||||||129
1728932680000|2024-10-14 19:04:40|5864.63|5864.13|5864.63|5864.13|5864.63|5864.13|5864.63|5864.13|155
1728932690000|2024-10-14 19:04:50|5864.38|5863.88|5863.88|5863.38|5864.38|5863.88|5863.88|5863.38|366
1728932700000|2024-10-14 19:05:00|5864.13|5863.63|5863.63|5863.13|5864.38|5863.88|5863.63|5863.13|310
1728932710000|2024-10-14 19:05:10|||||||||127
1728932720000|2024-10-14 19:05:20|5863.38|5862.88|5863.38|5862.88|5863.38|5862.88|5863.38|5862.88|43
1728932730000|2024-10-14 19:05:30|||||||||200
1728932740000|2024-10-14 19:05:40|||||||||104
1728932750000|2024-10-14 19:05:50|5863.13|5862.63|5863.13|5862.63|5863.13|5862.63|5862.88|5862.38|152
1728932760000|2024-10-14 19:06:00|5863.38|5862.88|5863.38|5862.88|5863.38|5862.88|5863.13|5862.63|107
1728932770000|2024-10-14 19:06:10|5863.63|5863.13|5863.38|5862.88|5863.63|5863.13|5863.38|5862.88|277
1728932780000|2024-10-14 19:06:20|5863.13|5862.63|5863.38|5862.88|5863.38|5862.88|5863.13|5862.63|130
1728932790000|2024-10-14 19:06:30|||||||||1
1728932800000|2024-10-14 19:06:40|||||||||128
1728932810000|2024-10-14 19:06:50|5863.13|5862.63|5863.38|5862.88|5863.38|5862.88|5863.13|5862.63|59
1728932820000|2024-10-14 19:07:00|||||||||52
1728932830000|2024-10-14 19:07:10|||||||||38
1728932840000|2024-10-14 19:07:20|5863.13|5862.63|5863.13|5862.63|5863.13|5862.63|5863.13|5862.63|83
1728932850000|2024-10-14 19:07:30|5863.38|5862.88|5863.63|5863.13|5863.63|5863.13|5863.38|5862.88|177
1728932860000|2024-10-14 19:07:40|5863.88|5863.38|5864.13|5863.63|5864.13|5863.63|5863.88|5863.38|270
1728932870000|2024-10-14 19:07:50|5863.88|5863.38|5863.88|5863.38|5864.13|5863.63|5863.88|5863.38|244
1728932880000|2024-10-14 19:08:00|5863.63|5863.13|5863.88|5863.38|5863.88|5863.38|5863.63|5863.13|167
1728932890000|2024-10-14 19:08:10|5864.13|5863.63|5864.13|5863.63|5864.13|5863.63|5863.88|5863.38|145
1728932900000|2024-10-14 19:08:20|||||||||7
1728932910000|2024-10-14 19:08:30|||||||||43
1728932920000|2024-10-14 19:08:40|5863.88|5863.38|5864.13|5863.63|5864.13|5863.63|5863.88|5863.38|235
1728932930000|2024-10-14 19:08:50|||||||||118
1728932940000|2024-10-14 19:09:00|5863.88|5863.38|5863.88|5863.38|5863.88|5863.38|5863.63|5863.13|123
1728932950000|2024-10-14 19:09:10|5863.63|5863.13|5863.38|5862.88|5863.63|5863.13|5863.38|5862.88|80
1728932960000|2024-10-14 19:09:20|5863.63|5863.13|5863.63|5863.13|5863.63|5863.13|5863.38|5862.88|176
1728932970000|2024-10-14 19:09:30|||||||||38
1728932980000|2024-10-14 19:09:40|||||||||5
1728932990000|2024-10-14 19:09:50|5863.88|5863.38|5863.88|5863.38|5863.88|5863.38|5863.88|5863.38|128
1728933000000|2024-10-14 19:10:00|5863.63|5863.13|5863.88|5863.38|5863.88|5863.38|5863.63|5863.13|56
1728933010000|2024-10-14 19:10:10|||||||||106
1728933020000|2024-10-14 19:10:20|5863.63|5863.13|5863.38|5862.88|5863.63|5863.13|5863.38|5862.88|206
1728933030000|2024-10-14 19:10:30|5863.13|5862.63|5863.38|5862.88|5863.38|5862.88|5863.13|5862.63|192
1728933040000|2024-10-14 19:10:40|5863.13|5862.63|5863.13|5862.63|5863.13|5862.63|5863.13|5862.63|28
1728933050000|2024-10-14 19:10:50|5863.38|5862.88|5863.38|5862.88|5863.63|5863.13|5863.38|5862.88|144
1728933060000|2024-10-14 19:11:00|5863.13|5862.63|5862.63|5862.13|5863.13|5862.63|5862.63|5862.13|292
1728933070000|2024-10-14 19:11:10|5862.38|5861.88|5862.88|5862.38|5862.88|5862.38|5862.38|5861.88|183
1728933080000|2024-10-14 19:11:20|5863.13|5862.63|5862.88|5862.38|5863.13|5862.63|5862.88|5862.38|134
1728933090000|2024-10-14 19:11:30|5863.38|5862.88|5863.63|5863.13|5863.63|5863.13|5863.38|5862.88|302
1728933100000|2024-10-14 19:11:40|5863.38|5862.88|5863.63|5863.13|5863.63|5863.13|5863.38|5862.88|215
1728933110000|2024-10-14 19:11:50|5863.38|5862.88|5863.38|5862.88|5863.38|5862.88|5863.38|5862.88|198
1728933120000|2024-10-14 19:12:00|5863.63|5863.13|5863.63|5863.13|5863.63|5863.13|5863.63|5863.13|180
1728933130000|2024-10-14 19:12:10|5863.88|5863.38|5863.88|5863.38|5863.88|5863.38|5863.88|5863.38|76
1728933140000|2024-10-14 19:12:20|||||||||92
1728933150000|2024-10-14 19:12:30|||||||||53
1728933160000|2024-10-14 19:12:40|5864.13|5863.63|5864.13|5863.63|5864.13|5863.63|5864.13|5863.63|41
1728933170000|2024-10-14 19:12:50|||||||||52
1728933180000|2024-10-14 19:13:00|||||||||156
1728933190000|2024-10-14 19:13:10|5863.88|5863.38|5863.88|5863.38|5863.88|5863.38|5863.88|5863.38|229
1728933200000|2024-10-14 19:13:20|5864.13|5863.63|5863.88|5863.38|5864.13|5863.63|5863.88|5863.38|71
1728933210000|2024-10-14 19:13:30|5864.13|5863.63|5863.88|5863.38|5864.13|5863.63|5863.88|5863.38|136
1728933220000|2024-10-14 19:13:40|5863.63|5863.13|5863.63|5863.13|5863.63|5863.13|5863.63|5863.13|66
1728933230000|2024-10-14 19:13:50|5863.88|5863.38|5863.88|5863.38|5864.13|5863.63|5863.88|5863.38|196
1728933240000|2024-10-14 19:14:00|||||||||8
1728933250000|2024-10-14 19:14:10|5863.63|5863.13|5863.63|5863.13|5863.63|5863.13|5863.63|5863.13|91
1728933260000|2024-10-14 19:14:20|5863.88|5863.38|5863.88|5863.38|5863.88|5863.38|5863.88|5863.38|131
1728933270000|2024-10-14 19:14:30|5863.63|5863.13|5863.88|5863.38|5863.88|5863.38|5863.63|5863.13|170
1728933280000|2024-10-14 19:14:40|||||||||4
1728933290000|2024-10-14 19:14:50|5863.63|5863.13|5863.63|5863.13|5863.63|5863.13|5863.63|5863.13|93
1728933300000|2024-10-14 19:15:00|5863.38|5862.88|5863.38|5862.88|5863.63|5863.13|5863.38|5862.88|214
1728933310000|2024-10-14 19:15:10|5863.63|5863.13|5863.88|5863.38|5863.88|5863.38|5863.63|5863.13|122
1728933320000|2024-10-14 19:15:20|5864.13|5863.63|5864.13|5863.63|5864.13|5863.63|5864.13|5863.63|129
1728933330000|2024-10-14 19:15:30|||||||||120
1728933340000|2024-10-14 19:15:40|5864.38|5863.88|5864.63|5864.13|5864.63|5864.13|5864.38|5863.88|178
1728933350000|2024-10-14 19:15:50|5864.38|5863.88|5864.63|5864.13|5864.63|5864.13|5864.38|5863.88|344
1728933360000|2024-10-14 19:16:00|5864.88|5864.38|5865.13|5864.63|5865.13|5864.63|5864.88|5864.38|398
1728933370000|2024-10-14 19:16:10|||||||||251
1728933380000|2024-10-14 19:16:20|5865.38|5864.88|5865.38|5864.88|5865.38|5864.88|5865.13|5864.63|404
1728933390000|2024-10-14 19:16:30|5865.13|5864.63|5865.13|5864.63|5865.38|5864.88|5865.13|5864.63|230
1728933400000|2024-10-14 19:16:40|5864.88|5864.38|5864.88|5864.38|5864.88|5864.38|5864.88|5864.38|66
1728933410000|2024-10-14 19:16:50|5864.63|5864.13|5864.63|5864.13|5864.63|5864.13|5864.38|5863.88|217
1728933420000|2024-10-14 19:17:00|5864.38|5863.88|5864.38|5863.88|5864.63|5864.13|5864.13|5863.63|385
1728933430000|2024-10-14 19:17:10|5864.13|5863.63|5864.38|5863.88|5864.38|5863.88|5863.88|5863.38|222
1728933440000|2024-10-14 19:17:20|5864.13|5863.63|5864.38|5863.88|5864.38|5863.88|5864.13|5863.63|134
1728933450000|2024-10-14 19:17:30|5864.13|5863.63|5864.13|5863.63|5864.13|5863.63|5864.13|5863.63|43
1728933460000|2024-10-14 19:17:40|||||||||28
1728933470000|2024-10-14 19:17:50|5863.88|5863.38|5864.13|5863.63|5864.13|5863.63|5863.88|5863.38|139
1728933480000|2024-10-14 19:18:00|||||||||111
1728933490000|2024-10-14 19:18:10|5864.38|5863.88|5864.38|5863.88|5864.63|5864.13|5864.38|5863.88|178
1728933500000|2024-10-14 19:18:20|5864.63|5864.13|5864.88|5864.38|5864.88|5864.38|5864.38|5863.88|191
1728933510000|2024-10-14 19:18:30|5864.63|5864.13|5864.63|5864.13|5864.63|5864.13|5864.63|5864.13|49
1728933520000|2024-10-14 19:18:40|5864.38|5863.88|5864.38|5863.88|5864.38|5863.88|5864.38|5863.88|99
1728933530000|2024-10-14 19:18:50|5864.13|5863.63|5864.38|5863.88|5864.38|5863.88|5864.13|5863.63|55
1728933540000|2024-10-14 19:19:00|5864.13|5863.63|5864.38|5863.88|5864.38|5863.88|5864.13|5863.63|126
1728933550000|2024-10-14 19:19:10|5864.13|5863.63|5864.13|5863.63|5864.13|5863.63|5864.13|5863.63|97
1728933560000|2024-10-14 19:19:20|5864.38|5863.88|5864.13|5863.63|5864.38|5863.88|5864.13|5863.63|80
1728933570000|2024-10-14 19:19:30|5863.88|5863.38|5863.88|5863.38|5864|5863.5|5863.88|5863.38|210
1728933580000|2024-10-14 19:19:40|5864.13|5863.63|5864.38|5863.88|5864.5|5864|5864.13|5863.63|167
1728933590000|2024-10-14 19:19:50|5864.25|5863.75|5864.38|5863.88|5864.38|5863.88|5864.13|5863.63|83
1728933600000|2024-10-14 19:20:00|5864.13|5863.63|5864.13|5863.63|5864.13|5863.63|5864.13|5863.63|75
1728933610000|2024-10-14 19:20:10|||||||||7
1728933620000|2024-10-14 19:20:20|5863.88|5863.38|5864.13|5863.63|5864.13|5863.63|5863.63|5863.13|233
1728933630000|2024-10-14 19:20:30|5863.88|5863.38|5864.63|5864.13|5864.63|5864.13|5863.88|5863.38|195
1728933640000|2024-10-14 19:20:40|5864.38|5863.88|5864.63|5864.13|5864.63|5864.13|5864.38|5863.88|340
1728933650000|2024-10-14 19:20:50|5864.38|5863.88|5864.38|5863.88|5864.38|5863.88|5864.38|5863.88|106
1728933660000|2024-10-14 19:21:00|5864.63|5864.13|5864.38|5863.88|5864.63|5864.13|5864.38|5863.88|206
1728933670000|2024-10-14 19:21:10|||||||||46
1728933680000|2024-10-14 19:21:20|5864.13|5863.63|5864.13|5863.63|5864.13|5863.63|5864.13|5863.63|66
1728933690000|2024-10-14 19:21:30|||||||||9
1728933700000|2024-10-14 19:21:40|5864.38|5863.88|5864.38|5863.88|5864.38|5863.88|5864.38|5863.88|207
1728933710000|2024-10-14 19:21:50|||||||||10
1728933720000|2024-10-14 19:22:00|5864.63|5864.13|5864.88|5864.38|5864.88|5864.38|5864.63|5864.13|286
1728933730000|2024-10-14 19:22:10|||||||||180
1728933740000|2024-10-14 19:22:20|5865.13|5864.63|5864.88|5864.38|5865.13|5864.63|5864.88|5864.38|254
1728933750000|2024-10-14 19:22:30|5865.13|5864.63|5864.88|5864.38|5865.13|5864.63|5864.88|5864.38|138
1728933760000|2024-10-14 19:22:40|5864.63|5864.13|5864.63|5864.13|5864.63|5864.13|5864.63|5864.13|197
1728933770000|2024-10-14 19:22:50|5864.38|5863.88|5864.38|5863.88|5864.38|5863.88|5864.38|5863.88|83
1728933780000|2024-10-14 19:23:00|5864.63|5864.13|5864.88|5864.38|5864.88|5864.38|5864.63|5864.13|167
1728933790000|2024-10-14 19:23:10|5865.13|5864.63|5865.13|5864.63|5865.13|5864.63|5865.13|5864.63|31
1728933800000|2024-10-14 19:23:20|||||||||96
1728933810000|2024-10-14 19:23:30|5865.38|5864.88|5865.38|5864.88|5865.38|5864.88|5865.38|5864.88|96
1728933820000|2024-10-14 19:23:40|||||||||33
1728933830000|2024-10-14 19:23:50|||||||||13
1728933840000|2024-10-14 19:24:00|5865.63|5865.13|5865.63|5865.13|5865.63|5865.13|5865.63|5865.13|236
1728933850000|2024-10-14 19:24:10|5865.38|5864.88|5865.38|5864.88|5865.38|5864.88|5865.38|5864.88|175
1728933860000|2024-10-14 19:24:20|5865.13|5864.63|5865.13|5864.63|5865.38|5864.88|5864.88|5864.38|387
1728933870000|2024-10-14 19:24:30|||||||||114
1728933880000|2024-10-14 19:24:40|||||||||123
1728933890000|2024-10-14 19:24:50|||||||||56
1728933900000|2024-10-14 19:25:00|5864.88|5864.38|5864.88|5864.38|5864.88|5864.38|5864.88|5864.38|176
1728933910000|2024-10-14 19:25:10|5864.63|5864.13|5864.88|5864.38|5864.88|5864.38|5864.63|5864.13|110
1728933920000|2024-10-14 19:25:20|||||||||11
1728933930000|2024-10-14 19:25:30|5864.63|5864.13|5864.38|5863.88|5864.63|5864.13|5864.38|5863.88|342
1728933940000|2024-10-14 19:25:40|5864.63|5864.13|5864.63|5864.13|5864.63|5864.13|5864.63|5864.13|96
1728933950000|2024-10-14 19:25:50|5864.38|5863.88|5864.38|5863.88|5864.38|5863.88|5864.38|5863.88|87
1728933960000|2024-10-14 19:26:00|5864.13|5863.63|5864.38|5863.88|5864.38|5863.88|5864.13|5863.63|146
1728933970000|2024-10-14 19:26:10|5864.13|5863.63|5864.38|5863.88|5864.38|5863.88|5864.13|5863.63|167
1728933980000|2024-10-14 19:26:20|||||||||129
1728933990000|2024-10-14 19:26:30|5864.63|5864.13|5864.88|5864.38|5864.88|5864.38|5864.63|5864.13|200
1728934000000|2024-10-14 19:26:40|5865.13|5864.63|5864.88|5864.38|5865.13|5864.63|5864.88|5864.38|227
1728934010000|2024-10-14 19:26:50|||||||||61
1728934020000|2024-10-14 19:27:00|||||||||1
1728934030000|2024-10-14 19:27:10|5865.13|5864.63|5865.38|5864.88|5865.38|5864.88|5865.13|5864.63|236
1728934040000|2024-10-14 19:27:20|5865.63|5865.13|5865.38|5864.88|5865.63|5865.13|5865.38|5864.88|297
1728934050000|2024-10-14 19:27:30|||||||||7
1728934060000|2024-10-14 19:27:40|||||||||84
1728934070000|2024-10-14 19:27:50|5865.63|5865.13|5865.38|5864.88|5865.63|5865.13|5865.38|5864.88|228
1728934080000|2024-10-14 19:28:00|5865.5|5865|5865.38|5864.88|5865.5|5865|5865.38|5864.88|190
1728934090000|2024-10-14 19:28:10|5865.13|5864.63|5865.13|5864.63|5865.13|5864.63|5865.13|5864.63|257
1728934100000|2024-10-14 19:28:20|5865.25|5864.75|5865.13|5864.63|5865.25|5864.75|5865.13|5864.63|92
1728934110000|2024-10-14 19:28:30|5865.38|5864.88|5865.13|5864.63|5865.38|5864.88|5865.13|5864.63|118
1728934120000|2024-10-14 19:28:40|5865.25|5864.75|5865.13|5864.63|5865.38|5864.88|5865.13|5864.63|24
1728934130000|2024-10-14 19:28:50|||||||||128
1728934140000|2024-10-14 19:29:00|5864.88|5864.38|5865.13|5864.63|5865.13|5864.63|5864.88|5864.38|71
1728934150000|2024-10-14 19:29:10|5864.88|5864.38|5864.88|5864.38|5864.88|5864.38|5864.88|5864.38|94
1728934160000|2024-10-14 19:29:20|||||||||24
1728934170000|2024-10-14 19:29:30|5865.13|5864.63|5865.38|5864.88|5865.38|5864.88|5865.13|5864.63|454
1728934180000|2024-10-14 19:29:40|5865.5|5865|5865.63|5865.13|5865.63|5865.13|5865.38|5864.88|163
1728934190000|2024-10-14 19:29:50|||||||||511
1728934200000|2024-10-14 19:30:00|5865.13|5864.63|5865.38|5864.88|5865.38|5864.88|5864.63|5864.13|876
1728934210000|2024-10-14 19:30:10|5865.5|5865|5865.38|5864.88|5865.63|5865.13|5865.38|5864.88|202
1728934220000|2024-10-14 19:30:20|5865.63|5865.13|5865.38|5864.88|5865.63|5865.13|5865.38|5864.88|166
1728934230000|2024-10-14 19:30:30|5865.13|5864.63|5864.88|5864.38|5865.13|5864.63|5864.88|5864.38|316
1728934240000|2024-10-14 19:30:40|5865.13|5864.63|5864.88|5864.38|5865.13|5864.63|5864.88|5864.38|139
1728934250000|2024-10-14 19:30:50|||||||||61
1728934260000|2024-10-14 19:31:00|5865.13|5864.63|5865.13|5864.63|5865.38|5864.88|5865.13|5864.63|659
1728934270000|2024-10-14 19:31:10|5864.88|5864.38|5864.88|5864.38|5864.88|5864.38|5864.88|5864.38|119
1728934280000|2024-10-14 19:31:20|||||||||228
1728934290000|2024-10-14 19:31:30|5864.63|5864.13|5864.88|5864.38|5864.88|5864.38|5864.63|5864.13|285
1728934300000|2024-10-14 19:31:40|5864.63|5864.13|5863.88|5863.38|5864.88|5864.38|5863.88|5863.38|493
1728934310000|2024-10-14 19:31:50|5864.13|5863.63|5863.88|5863.38|5864.13|5863.63|5863.63|5863.13|327
1728934320000|2024-10-14 19:32:00|5864.13|5863.63|5864.38|5863.88|5864.38|5863.88|5864.13|5863.63|471
1728934330000|2024-10-14 19:32:10|||||||||49
1728934340000|2024-10-14 19:32:20|5864.13|5863.63|5864.38|5863.88|5864.38|5863.88|5864.13|5863.63|139
1728934350000|2024-10-14 19:32:30|||||||||103
1728934360000|2024-10-14 19:32:40|5864.13|5863.63|5864.13|5863.63|5864.38|5863.88|5864.13|5863.63|237
1728934370000|2024-10-14 19:32:50|||||||||132
1728934380000|2024-10-14 19:33:00|||||||||81
1728934390000|2024-10-14 19:33:10|5864.38|5863.88|5864.88|5864.38|5864.88|5864.38|5864.38|5863.88|262
1728934400000|2024-10-14 19:33:20|||||||||130
1728934410000|2024-10-14 19:33:30|5865.13|5864.63|5865.63|5865.13|5865.63|5865.13|5865.13|5864.63|421
1728934420000|2024-10-14 19:33:40|5865.38|5864.88|5865.38|5864.88|5865.38|5864.88|5865.38|5864.88|154
1728934430000|2024-10-14 19:33:50|||||||||47
1728934440000|2024-10-14 19:34:00|5865.13|5864.63|5865.13|5864.63|5865.13|5864.63|5865.13|5864.63|91
1728934450000|2024-10-14 19:34:10|||||||||161
1728934460000|2024-10-14 19:34:20|5864.88|5864.38|5864.88|5864.38|5865.13|5864.63|5864.88|5864.38|296
1728934470000|2024-10-14 19:34:30|5865.13|5864.63|5864.88|5864.38|5865.13|5864.63|5864.88|5864.38|199
1728934480000|2024-10-14 19:34:40|5865.13|5864.63|5864.88|5864.38|5865.13|5864.63|5864.88|5864.38|98
1728934490000|2024-10-14 19:34:50|||||||||21
1728934500000|2024-10-14 19:35:00|5864.63|5864.13|5864.63|5864.13|5864.88|5864.38|5864.63|5864.13|313
1728934510000|2024-10-14 19:35:10|5864.88|5864.38|5864.88|5864.38|5864.88|5864.38|5864.88|5864.38|52
1728934520000|2024-10-14 19:35:20|5864.38|5863.88|5864.63|5864.13|5864.63|5864.13|5864.38|5863.88|204
1728934530000|2024-10-14 19:35:30|5864.88|5864.38|5864.88|5864.38|5864.88|5864.38|5864.88|5864.38|95
1728934540000|2024-10-14 19:35:40|5865.13|5864.63|5865.13|5864.63|5865.13|5864.63|5865.13|5864.63|177
1728934550000|2024-10-14 19:35:50|||||||||115
1728934560000|2024-10-14 19:36:00|5864.88|5864.38|5867.38|5866.88|5867.38|5866.88|5864.88|5864.38|3637
1728934570000|2024-10-14 19:36:10|5867.13|5866.63|5865.88|5865.38|5867.25|5866.75|5865.88|5865.38|1060
1728934580000|2024-10-14 19:36:20|5866.13|5865.63|5867.38|5866.88|5867.88|5867.38|5866.13|5865.63|834
1728934590000|2024-10-14 19:36:30|5867.13|5866.63|5867.13|5866.63|5867.38|5866.88|5866.88|5866.38|355
1728934600000|2024-10-14 19:36:40|5866.88|5866.38|5866.38|5865.88|5866.88|5866.38|5866.13|5865.63|545
1728934610000|2024-10-14 19:36:50|5866.13|5865.63|5866.63|5866.13|5866.88|5866.38|5866.13|5865.63|333
1728934620000|2024-10-14 19:37:00|5866.88|5866.38|5866.63|5866.13|5866.88|5866.38|5866.63|5866.13|182
1728934630000|2024-10-14 19:37:10|5866.88|5866.38|5867.13|5866.63|5867.13|5866.63|5866.88|5866.38|136
1728934640000|2024-10-14 19:37:20|5866.88|5866.38|5866.63|5866.13|5867.38|5866.88|5866.63|5866.13|512
1728934650000|2024-10-14 19:37:30|5866.38|5865.88|5865.88|5865.38|5866.38|5865.88|5865.88|5865.38|227
1728934660000|2024-10-14 19:37:40|5866.13|5865.63|5866.13|5865.63|5866.13|5865.63|5866.13|5865.63|287
1728934670000|2024-10-14 19:37:50|||||||||91
1728934680000|2024-10-14 19:38:00|5865.88|5865.38|5865.88|5865.38|5865.88|5865.38|5865.63|5865.13|448
1728934690000|2024-10-14 19:38:10|5866.13|5865.63|5866.13|5865.63|5866.13|5865.63|5865.88|5865.38|288
1728934700000|2024-10-14 19:38:20|5865.88|5865.38|5866.13|5865.63|5866.13|5865.63|5865.88|5865.38|255
1728934710000|2024-10-14 19:38:30|5865.88|5865.38|5865.88|5865.38|5865.88|5865.38|5865.88|5865.38|75
1728934720000|2024-10-14 19:38:40|||||||||103
1728934730000|2024-10-14 19:38:50|5865.63|5865.13|5865.63|5865.13|5865.63|5865.13|5865.63|5865.13|117
1728934740000|2024-10-14 19:39:00|5865.88|5865.38|5865.63|5865.13|5865.88|5865.38|5865.63|5865.13|186
1728934750000|2024-10-14 19:39:10|5865.38|5864.88|5865.38|5864.88|5865.38|5864.88|5865.38|5864.88|225
1728934760000|2024-10-14 19:39:20|5865.63|5865.13|5865.63|5865.13|5865.63|5865.13|5865.63|5865.13|357
1728934770000|2024-10-14 19:39:30|5865.38|5864.88|5865.63|5865.13|5865.63|5865.13|5865.38|5864.88|141
1728934780000|2024-10-14 19:39:40|5865.38|5864.88|5865.63|5865.13|5865.63|5865.13|5865.38|5864.88|90
1728934790000|2024-10-14 19:39:50|5865.88|5865.38|5865.88|5865.38|5865.88|5865.38|5865.88|5865.38|68
1728934800000|2024-10-14 19:40:00|5866.13|5865.63|5866.25|5865.75|5866.25|5865.75|5865.88|5865.38|193
1728934810000|2024-10-14 19:40:10|5866.38|5865.88|5866.63|5866.13|5866.63|5866.13|5866.13|5865.63|201
1728934820000|2024-10-14 19:40:20|5866.38|5865.88|5866.38|5865.88|5866.63|5866.13|5866.38|5865.88|262
1728934830000|2024-10-14 19:40:30|5866.63|5866.13|5866.88|5866.38|5866.88|5866.38|5866.63|5866.13|325
1728934840000|2024-10-14 19:40:40|5867|5866.5|5868.13|5867.63|5868.13|5867.63|5867|5866.5|793
1728934850000|2024-10-14 19:40:50|5868.38|5867.88|5867.88|5867.38|5868.38|5867.88|5867.88|5867.38|615
1728934860000|2024-10-14 19:41:00|5868.13|5867.63|5867.88|5867.38|5868.13|5867.63|5867.88|5867.38|354
1728934870000|2024-10-14 19:41:10|5868|5867.5|5868.38|5867.88|5868.63|5868.13|5868|5867.5|439
1728934880000|2024-10-14 19:41:20|5868.63|5868.13|5869.13|5868.63|5869.13|5868.63|5868.63|5868.13|1192
1728934890000|2024-10-14 19:41:30|5868.88|5868.38|5868.38|5867.88|5868.88|5868.38|5868.38|5867.88|570
1728934900000|2024-10-14 19:41:40|5868.13|5867.63|5868.38|5867.88|5868.38|5867.88|5868.13|5867.63|305
1728934910000|2024-10-14 19:41:50|5868.63|5868.13|5868.63|5868.13|5868.63|5868.13|5868.38|5867.88|287
1728934920000|2024-10-14 19:42:00|5868.88|5868.38|5869.13|5868.63|5869.13|5868.63|5868.63|5868.13|367
1728934930000|2024-10-14 19:42:10|5868.88|5868.38|5868.13|5867.63|5868.88|5868.38|5868.13|5867.63|394
1728934940000|2024-10-14 19:42:20|5868.38|5867.88|5868.88|5868.38|5868.88|5868.38|5868.38|5867.88|369
1728934950000|2024-10-14 19:42:30|5868.63|5868.13|5868.88|5868.38|5868.88|5868.38|5868.63|5868.13|220
1728934960000|2024-10-14 19:42:40|5868.63|5868.13|5868.88|5868.38|5868.88|5868.38|5868.63|5868.13|132
1728934970000|2024-10-14 19:42:50|||||||||246
1728934980000|2024-10-14 19:43:00|5868.63|5868.13|5868.38|5867.88|5868.63|5868.13|5868.13|5867.63|488
1728934990000|2024-10-14 19:43:10|||||||||43
1728935000000|2024-10-14 19:43:20|5868.63|5868.13|5868.63|5868.13|5868.63|5868.13|5868.63|5868.13|270
1728935010000|2024-10-14 19:43:30|||||||||21
1728935020000|2024-10-14 19:43:40|5868.38|5867.88|5868.38|5867.88|5868.38|5867.88|5868.38|5867.88|78
1728935030000|2024-10-14 19:43:50|||||||||65
1728935040000|2024-10-14 19:44:00|5868.13|5867.63|5868.13|5867.63|5868.38|5867.88|5868.13|5867.63|576
1728935050000|2024-10-14 19:44:10|5867.88|5867.38|5868.13|5867.63|5868.13|5867.63|5867.88|5867.38|295
1728935060000|2024-10-14 19:44:20|5867.88|5867.38|5868.13|5867.63|5868.13|5867.63|5867.88|5867.38|276
1728935070000|2024-10-14 19:44:30|5867.88|5867.38|5867.88|5867.38|5868.13|5867.63|5867.88|5867.38|129
1728935080000|2024-10-14 19:44:40|||||||||122
1728935090000|2024-10-14 19:44:50|5868.13|5867.63|5867.88|5867.38|5868.13|5867.63|5867.88|5867.38|252
1728935100000|2024-10-14 19:45:00|5867.63|5867.13|5867.38|5866.88|5867.63|5867.13|5867.13|5866.63|774
1728935110000|2024-10-14 19:45:10|5867.13|5866.63|5867.13|5866.63|5867.38|5866.88|5867.13|5866.63|512
1728935120000|2024-10-14 19:45:20|5866.88|5866.38|5866.63|5866.13|5866.88|5866.38|5866.5|5866|623
1728935130000|2024-10-14 19:45:30|5866.38|5865.88|5866.63|5866.13|5866.63|5866.13|5866.38|5865.88|395
1728935140000|2024-10-14 19:45:40|5866.88|5866.38|5866.63|5866.13|5866.88|5866.38|5866.63|5866.13|457
1728935150000|2024-10-14 19:45:50|5866.38|5865.88|5866.38|5865.88|5866.38|5865.88|5866.13|5865.63|236
1728935160000|2024-10-14 19:46:00|5866.63|5866.13|5866.38|5865.88|5866.63|5866.13|5866.38|5865.88|188
1728935170000|2024-10-14 19:46:10|5866.63|5866.13|5866.88|5866.38|5866.88|5866.38|5866.63|5866.13|211
1728935180000|2024-10-14 19:46:20|5866.63|5866.13|5866.88|5866.38|5866.88|5866.38|5866.38|5865.88|304
1728935190000|2024-10-14 19:46:30|5866.63|5866.13|5866.63|5866.13|5866.75|5866.25|5866.63|5866.13|351
1728935200000|2024-10-14 19:46:40|5866.88|5866.38|5866.88|5866.38|5866.88|5866.38|5866.88|5866.38|58
1728935210000|2024-10-14 19:46:50|5866.63|5866.13|5866.63|5866.13|5866.63|5866.13|5866.38|5865.88|200
1728935220000|2024-10-14 19:47:00|5866.88|5866.38|5867.38|5866.88|5867.38|5866.88|5866.88|5866.38|209
1728935230000|2024-10-14 19:47:10|5867.13|5866.63|5867.63|5867.13|5867.63|5867.13|5867.13|5866.63|311
1728935240000|2024-10-14 19:47:20|5867.88|5867.38|5868.13|5867.63|5868.13|5867.63|5867.88|5867.38|443
1728935250000|2024-10-14 19:47:30|5868.38|5867.88|5868.63|5868.13|5868.63|5868.13|5868.13|5867.63|708
1728935260000|2024-10-14 19:47:40|5868.38|5867.88|5868.38|5867.88|5868.38|5867.88|5868.13|5867.63|231
1728935270000|2024-10-14 19:47:50|5868.63|5868.13|5868.63|5868.13|5868.63|5868.13|5868.63|5868.13|192
1728935280000|2024-10-14 19:48:00|5868.88|5868.38|5869.38|5868.88|5869.38|5868.88|5868.88|5868.38|1361
1728935290000|2024-10-14 19:48:10|5869.63|5869.13|5869.88|5869.38|5869.88|5869.38|5869.38|5868.88|889
1728935300000|2024-10-14 19:48:20|5870.13|5869.63|5870.38|5869.88|5870.63|5870.13|5870.13|5869.63|940
1728935310000|2024-10-14 19:48:30|5870.63|5870.13|5870.38|5869.88|5870.63|5870.13|5869.88|5869.38|606
1728935320000|2024-10-14 19:48:40|5870.63|5870.13|5870.38|5869.88|5870.63|5870.13|5870.13|5869.63|531
1728935330000|2024-10-14 19:48:50|5870.13|5869.63|5870.38|5869.88|5870.38|5869.88|5870.13|5869.63|409
1728935340000|2024-10-14 19:49:00|5870.63|5870.13|5870.63|5870.13|5870.63|5870.13|5870.63|5870.13|388
1728935350000|2024-10-14 19:49:10|5871.13|5870.63|5871.13|5870.63|5871.13|5870.63|5871.13|5870.63|988
1728935360000|2024-10-14 19:49:20|5871.63|5871.13|5871.38|5870.88|5873.13|5872.63|5871.38|5870.88|2071
1728935370000|2024-10-14 19:49:30|5871.63|5871.13|5871.88|5871.38|5872.13|5871.63|5871.38|5870.88|999
1728935380000|2024-10-14 19:49:40|5872.13|5871.63|5871.63|5871.13|5872.13|5871.63|5871.38|5870.88|355
1728935390000|2024-10-14 19:49:50|5871.88|5871.38|5871.88|5871.38|5871.88|5871.38|5871.38|5870.88|677
1728935400000|2024-10-14 19:50:00|5871.75|5871.25|5870.38|5869.88|5871.75|5871.25|5870.13|5869.63|1988
1728935410000|2024-10-14 19:50:10|5869.88|5869.38|5869.13|5868.63|5869.88|5869.38|5869.13|5868.63|1412
1728935420000|2024-10-14 19:50:20|5868.88|5868.38|5868.13|5867.63|5869.38|5868.88|5867.88|5867.38|1443
1728935430000|2024-10-14 19:50:30|5867.88|5867.38|5867.88|5867.38|5868.13|5867.63|5867.63|5867.13|1403
1728935440000|2024-10-14 19:50:40|5867.63|5867.13|5867.63|5867.13|5867.88|5867.38|5867.63|5867.13|846
1728935450000|2024-10-14 19:50:50|5867.38|5866.88|5866.88|5866.38|5867.38|5866.88|5866.13|5865.63|1359
1728935460000|2024-10-14 19:51:00|5867.13|5866.63|5866.13|5865.63|5867.13|5866.63|5865.88|5865.38|1392
1728935470000|2024-10-14 19:51:10|5866.25|5865.75|5865.63|5865.13|5866.38|5865.88|5864.88|5864.38|1535
1728935480000|2024-10-14 19:51:20|5865.38|5864.88|5865.88|5865.38|5866.13|5865.63|5865.38|5864.88|585
1728935490000|2024-10-14 19:51:30|5865.63|5865.13|5865.63|5865.13|5865.88|5865.38|5865.63|5865.13|374
1728935500000|2024-10-14 19:51:40|5865.88|5865.38|5865.63|5865.13|5865.88|5865.38|5865.63|5865.13|324
1728935510000|2024-10-14 19:51:50|||||||||511
1728935520000|2024-10-14 19:52:00|5865.88|5865.38|5865.63|5865.13|5866.13|5865.63|5865.63|5865.13|1133
1728935530000|2024-10-14 19:52:10|5865.88|5865.38|5865.88|5865.38|5865.88|5865.38|5865.88|5865.38|227
1728935540000|2024-10-14 19:52:20|5865.63|5865.13|5865.88|5865.38|5866.13|5865.63|5865.63|5865.13|631
1728935550000|2024-10-14 19:52:30|5865.38|5864.88|5865.63|5865.13|5865.88|5865.38|5865.38|5864.88|785
1728935560000|2024-10-14 19:52:40|5865.38|5864.88|5865.13|5864.63|5865.63|5865.13|5865.13|5864.63|614
1728935570000|2024-10-14 19:52:50|5865.38|5864.88|5865.13|5864.63|5865.38|5864.88|5865.13|5864.63|561
1728935580000|2024-10-14 19:53:00|5865.38|5864.88|5864.88|5864.38|5865.38|5864.88|5864.38|5863.88|1286
1728935590000|2024-10-14 19:53:10|5865.13|5864.63|5864.88|5864.38|5865.13|5864.63|5864.63|5864.13|530
1728935600000|2024-10-14 19:53:20|5864.38|5863.88|5864.63|5864.13|5864.63|5864.13|5864.38|5863.88|1918
1728935610000|2024-10-14 19:53:30|5864.88|5864.38|5865.38|5864.88|5865.38|5864.88|5864.88|5864.38|1008
1728935620000|2024-10-14 19:53:40|5865.13|5864.63|5864.88|5864.38|5865.38|5864.88|5864.88|5864.38|497
1728935630000|2024-10-14 19:53:50|5864.63|5864.13|5865.13|5864.63|5865.13|5864.63|5864.63|5864.13|738
1728935640000|2024-10-14 19:54:00|5865.38|5864.88|5865.13|5864.63|5865.38|5864.88|5864.88|5864.38|792
1728935650000|2024-10-14 19:54:10|5864.88|5864.38|5865.13|5864.63|5865.13|5864.63|5864.88|5864.38|637
1728935660000|2024-10-14 19:54:20|5864.88|5864.38|5865.13|5864.63|5865.38|5864.88|5864.88|5864.38|835
1728935670000|2024-10-14 19:54:30|5864.88|5864.38|5866.13|5865.63|5866.13|5865.63|5864.88|5864.38|1156
1728935680000|2024-10-14 19:54:40|5865.88|5865.38|5865.88|5865.38|5866.13|5865.63|5865.63|5865.13|1040
1728935690000|2024-10-14 19:54:50|5865.38|5864.88|5865.13|5864.63|5865.38|5864.88|5864.88|5864.38|913
1728935700000|2024-10-14 19:55:00|5864.38|5863.88|5864.13|5863.63|5865.13|5864.63|5863.88|5863.38|2201
1728935710000|2024-10-14 19:55:10|5863.88|5863.38|5865.13|5864.63|5865.38|5864.88|5863.88|5863.38|1312
1728935720000|2024-10-14 19:55:20|5864.88|5864.38|5866.38|5865.88|5866.38|5865.88|5864.88|5864.38|1340
1728935730000|2024-10-14 19:55:30|5866.13|5865.63|5866.38|5865.88|5866.88|5866.38|5866.13|5865.63|1189
1728935740000|2024-10-14 19:55:40|5866.13|5865.63|5866.38|5865.88|5866.63|5866.13|5866.13|5865.63|863
1728935750000|2024-10-14 19:55:50|5866.63|5866.13|5866.38|5865.88|5866.63|5866.13|5866.13|5865.63|1426
1728935760000|2024-10-14 19:56:00|5866.63|5866.13|5866.88|5866.38|5866.88|5866.38|5866.13|5865.63|1226
1728935770000|2024-10-14 19:56:10|5866.63|5866.13|5866.38|5865.88|5866.88|5866.38|5866.38|5865.88|658
1728935780000|2024-10-14 19:56:20|5866.13|5865.63|5866.38|5865.88|5866.63|5866.13|5866.13|5865.63|859
1728935790000|2024-10-14 19:56:30|5866.13|5865.63|5866.38|5865.88|5866.63|5866.13|5866.13|5865.63|757
1728935800000|2024-10-14 19:56:40|5866.63|5866.13|5866.88|5866.38|5867.13|5866.63|5866.63|5866.13|973
1728935810000|2024-10-14 19:56:50|5866.63|5866.13|5867.13|5866.63|5867.13|5866.63|5866.63|5866.13|781
1728935820000|2024-10-14 19:57:00|5866.88|5866.38|5865.63|5865.13|5866.88|5866.38|5865.38|5864.88|1460
1728935830000|2024-10-14 19:57:10|5865.88|5865.38|5866.13|5865.63|5866.38|5865.88|5865.63|5865.13|1071
1728935840000|2024-10-14 19:57:20|5865.88|5865.38|5865.88|5865.38|5866.13|5865.63|5865.63|5865.13|923
1728935850000|2024-10-14 19:57:30|5865.63|5865.13|5865.63|5865.13|5865.88|5865.38|5865.38|5864.88|683
1728935860000|2024-10-14 19:57:40|5865.88|5865.38|5865.63|5865.13|5865.88|5865.38|5865.63|5865.13|527
1728935870000|2024-10-14 19:57:50|5865.88|5865.38|5865.88|5865.38|5865.88|5865.38|5865.88|5865.38|462
1728935880000|2024-10-14 19:58:00|5865.63|5865.13|5865.13|5864.63|5865.63|5865.13|5864.63|5864.13|2106
1728935890000|2024-10-14 19:58:10|5864.88|5864.38|5864.88|5864.38|5864.88|5864.38|5864.88|5864.38|525
1728935900000|2024-10-14 19:58:20|5865.13|5864.63|5864.88|5864.38|5865.13|5864.63|5864.88|5864.38|1064
1728935910000|2024-10-14 19:58:30|5865.13|5864.63|5864.13|5863.63|5865.13|5864.63|5864.13|5863.63|1923
1728935920000|2024-10-14 19:58:40|5864.38|5863.88|5863.63|5863.13|5864.38|5863.88|5863.38|5862.88|2319
1728935930000|2024-10-14 19:58:50|5863.38|5862.88|5863.13|5862.63|5863.38|5862.88|5862.88|5862.38|2001
1728935940000|2024-10-14 19:59:00|5863.5|5863|5862.88|5862.38|5863.88|5863.38|5862.88|5862.38|3515
1728935950000|2024-10-14 19:59:10|5862.38|5861.88|5862.63|5862.13|5863.38|5862.88|5862.38|5861.88|6384
1728935960000|2024-10-14 19:59:20|5862.88|5862.38|5862.63|5862.13|5862.88|5862.38|5862.38|5861.88|3775
1728935970000|2024-10-14 19:59:30|5862.88|5862.38|5863.88|5863.38|5863.88|5863.38|5862.63|5862.13|6234
1728935980000|2024-10-14 19:59:40|5864.13|5863.63|5861.88|5861.38|5864.38|5863.88|5861.63|5861.13|7591
1728935990000|2024-10-14 19:59:50|5861.63|5861.13|5863.88|5863.38|5863.88|5863.38|5861.63|5861.13|16396
1728936000000|2024-10-14 20:00:00|5863.39|5862.89|5864.49|5863.79|5864.99|5864.29|5863.24|5862.54|12116
1728936010000|2024-10-14 20:00:10|5864.24|5863.54|5863.24|5862.54|5864.24|5863.54|5863.24|5862.54|2206
1728936020000|2024-10-14 20:00:20|5862.74|5862.04|5862.74|5862.04|5862.99|5862.29|5862.24|5861.54|1820
1728936030000|2024-10-14 20:00:30|5862.49|5861.79|5861.74|5861.04|5862.49|5861.79|5861.49|5860.79|1610
1728936040000|2024-10-14 20:00:40|5861.99|5861.29|5863.49|5862.79|5863.49|5862.79|5861.99|5861.29|1167
1728936050000|2024-10-14 20:00:50|5863.24|5862.54|5862.99|5862.29|5863.74|5863.04|5862.99|5862.29|762
1728936060000|2024-10-14 20:01:00|5863.24|5862.54|5862.74|5862.04|5863.24|5862.54|5862.74|5862.04|477
1728936070000|2024-10-14 20:01:10|5862.99|5862.29|5862.99|5862.29|5863.24|5862.54|5862.74|5862.04|579
1728936080000|2024-10-14 20:01:20|5862.74|5862.04|5862.74|5862.04|5862.74|5862.04|5862.49|5861.79|569
1728936090000|2024-10-14 20:01:30|5862.49|5861.79|5862.49|5861.79|5862.74|5862.04|5862.49|5861.79|563
1728936100000|2024-10-14 20:01:40|5862.24|5861.54|5861.99|5861.29|5862.24|5861.54|5861.74|5861.04|815
1728936110000|2024-10-14 20:01:50|5862.24|5861.54|5862.24|5861.54|5862.24|5861.54|5862.24|5861.54|280
1728936120000|2024-10-14 20:02:00|5861.99|5861.29|5861.99|5861.29|5862.24|5861.54|5861.99|5861.29|375
1728936130000|2024-10-14 20:02:10|5861.74|5861.04|5861.74|5861.04|5861.74|5861.04|5861.74|5861.04|396
1728936140000|2024-10-14 20:02:20|5861.49|5860.79|5861.74|5861.04|5861.74|5861.04|5861.49|5860.79|464
1728936150000|2024-10-14 20:02:30|5861.99|5861.29|5861.99|5861.29|5861.99|5861.29|5861.99|5861.29|486
1728936160000|2024-10-14 20:02:40|5861.74|5861.04|5861.74|5861.04|5861.74|5861.04|5861.74|5861.04|170
1728936170000|2024-10-14 20:02:50|5861.99|5861.29|5861.99|5861.29|5861.99|5861.29|5861.99|5861.29|275
1728936180000|2024-10-14 20:03:00|5862.24|5861.54|5862.24|5861.54|5862.24|5861.54|5861.99|5861.29|264
1728936190000|2024-10-14 20:03:10|5862.49|5861.79|5862.49|5861.79|5862.74|5862.04|5862.49|5861.79|307
1728936200000|2024-10-14 20:03:20|5862.24|5861.54|5862.24|5861.54|5862.24|5861.54|5862.24|5861.54|366
1728936210000|2024-10-14 20:03:30|5861.99|5861.29|5862.24|5861.54|5862.24|5861.54|5861.99|5861.29|357
1728936220000|2024-10-14 20:03:40|5861.99|5861.29|5862.24|5861.54|5862.24|5861.54|5861.99|5861.29|188
1728936230000|2024-10-14 20:03:50|5861.99|5861.29|5861.74|5861.04|5861.99|5861.29|5861.74|5861.04|115
1728936240000|2024-10-14 20:04:00|5861.49|5860.79|5861.49|5860.79|5861.49|5860.79|5861.24|5860.54|236
1728936250000|2024-10-14 20:04:10|||||||||91
1728936260000|2024-10-14 20:04:20|||||||||204
1728936270000|2024-10-14 20:04:30|5861.24|5860.54|5861.24|5860.54|5861.24|5860.54|5861.24|5860.54|166
1728936280000|2024-10-14 20:04:40|5861.49|5860.79|5861.24|5860.54|5861.49|5860.79|5861.24|5860.54|394
1728936290000|2024-10-14 20:04:50|||||||||131
1728936300000|2024-10-14 20:05:00|5860.99|5860.29|5861.74|5861.04|5861.99|5861.29|5860.99|5860.29|1473
1728936310000|2024-10-14 20:05:10|5861.99|5861.29|5861.99|5861.29|5862.24|5861.54|5861.99|5861.29|286
1728936320000|2024-10-14 20:05:20|5862.24|5861.54|5862.24|5861.54|5862.24|5861.54|5862.24|5861.54|189
1728936330000|2024-10-14 20:05:30|5861.99|5861.29|5861.99|5861.29|5861.99|5861.29|5861.99|5861.29|89
1728936340000|2024-10-14 20:05:40|||||||||41
1728936350000|2024-10-14 20:05:50|||||||||132
1728936360000|2024-10-14 20:06:00|5862.24|5861.54|5861.99|5861.29|5862.24|5861.54|5861.99|5861.29|181
1728936370000|2024-10-14 20:06:10|5862.24|5861.54|5861.99|5861.29|5862.24|5861.54|5861.99|5861.29|319
1728936380000|2024-10-14 20:06:20|||||||||51
1728936390000|2024-10-14 20:06:30|5861.74|5861.04|5861.74|5861.04|5861.74|5861.04|5861.74|5861.04|189
1728936400000|2024-10-14 20:06:40|5861.99|5861.29|5861.74|5861.04|5861.99|5861.29|5861.74|5861.04|81
1728936410000|2024-10-14 20:06:50|||||||||84
1728936420000|2024-10-14 20:07:00|||||||||69
1728936430000|2024-10-14 20:07:10|5861.49|5860.79|5861.74|5861.04|5861.74|5861.04|5861.49|5860.79|324
1728936440000|2024-10-14 20:07:20|5861.49|5860.79|5861.74|5861.04|5861.74|5861.04|5861.49|5860.79|117
1728936450000|2024-10-14 20:07:30|5861.99|5861.29|5861.74|5861.04|5861.99|5861.29|5861.74|5861.04|242
1728936460000|2024-10-14 20:07:40|5861.99|5861.29|5861.74|5861.04|5861.99|5861.29|5861.74|5861.04|241
1728936470000|2024-10-14 20:07:50|5861.99|5861.29|5861.74|5861.04|5861.99|5861.29|5861.74|5861.04|135
1728936480000|2024-10-14 20:08:00|||||||||133
1728936490000|2024-10-14 20:08:10|5861.49|5860.79|5861.49|5860.79|5861.49|5860.79|5861.49|5860.79|126
1728936500000|2024-10-14 20:08:20|||||||||162
1728936510000|2024-10-14 20:08:30|5861.24|5860.54|5861.49|5860.79|5861.49|5860.79|5861.24|5860.54|338
1728936520000|2024-10-14 20:08:40|5861.36|5860.66|5861.49|5860.79|5861.49|5860.79|5861.36|5860.66|85
1728936530000|2024-10-14 20:08:50|5861.24|5860.54|5860.99|5860.29|5861.24|5860.54|5860.99|5860.29|105
1728936540000|2024-10-14 20:09:00|5861.24|5860.54|5861.24|5860.54|5861.24|5860.54|5861.24|5860.54|140
1728936550000|2024-10-14 20:09:10|5861.49|5860.79|5861.74|5861.04|5861.74|5861.04|5861.49|5860.79|162
1728936560000|2024-10-14 20:09:20|5861.99|5861.29|5862.49|5861.79|5862.49|5861.79|5861.99|5861.29|325
1728936570000|2024-10-14 20:09:30|5862.24|5861.54|5862.99|5862.29|5862.99|5862.29|5862.24|5861.54|413
1728936580000|2024-10-14 20:09:40|||||||||55
1728936590000|2024-10-14 20:09:50|5863.24|5862.54|5862.99|5862.29|5863.24|5862.54|5862.99|5862.29|355
1728936600000|2024-10-14 20:10:00|5862.74|5862.04|5862.74|5862.04|5862.99|5862.29|5862.74|5862.04|178
1728936610000|2024-10-14 20:10:10|5862.49|5861.79|5862.49|5861.79|5862.74|5862.04|5862.49|5861.79|164
1728936620000|2024-10-14 20:10:20|||||||||139
1728936630000|2024-10-14 20:10:30|5862.24|5861.54|5862.24|5861.54|5862.24|5861.54|5862.24|5861.54|207
1728936640000|2024-10-14 20:10:40|||||||||43
1728936650000|2024-10-14 20:10:50|||||||||18
1728936660000|2024-10-14 20:11:00|||||||||99
1728936670000|2024-10-14 20:11:10|5862.49|5861.79|5862.74|5862.04|5862.74|5862.04|5862.49|5861.79|186
1728936680000|2024-10-14 20:11:20|5862.99|5862.29|5862.99|5862.29|5862.99|5862.29|5862.99|5862.29|177
1728936690000|2024-10-14 20:11:30|||||||||7
1728936700000|2024-10-14 20:11:40|||||||||23
1728936710000|2024-10-14 20:11:50|5862.74|5862.04|5862.74|5862.04|5862.74|5862.04|5862.74|5862.04|81
1728936720000|2024-10-14 20:12:00|||||||||24
1728936730000|2024-10-14 20:12:10|||||||||23
1728936740000|2024-10-14 20:12:20|||||||||17
1728936750000|2024-10-14 20:12:30|||||||||2
1728936760000|2024-10-14 20:12:40|||||||||215
1728936770000|2024-10-14 20:12:50|5862.99|5862.29|5862.99|5862.29|5862.99|5862.29|5862.99|5862.29|111
1728936780000|2024-10-14 20:13:00|5863.24|5862.54|5863.24|5862.54|5863.24|5862.54|5862.99|5862.29|134
1728936790000|2024-10-14 20:13:10|5862.99|5862.29|5862.99|5862.29|5862.99|5862.29|5862.99|5862.29|86
1728936800000|2024-10-14 20:13:20|||||||||13
1728936810000|2024-10-14 20:13:30|5863.24|5862.54|5863.24|5862.54|5863.24|5862.54|5862.99|5862.29|209
1728936820000|2024-10-14 20:13:40|5862.99|5862.29|5862.99|5862.29|5863.24|5862.54|5862.99|5862.29|113
1728936830000|2024-10-14 20:13:50|||||||||21
1728936840000|2024-10-14 20:14:00|||||||||6
1728936850000|2024-10-14 20:14:10|||||||||7
1728936860000|2024-10-14 20:14:20|||||||||3
1728936870000|2024-10-14 20:14:30|5862.74|5862.04|5862.74|5862.04|5862.74|5862.04|5862.74|5862.04|80
1728936880000|2024-10-14 20:14:40|5862.49|5861.79|5862.24|5861.54|5862.49|5861.79|5862.24|5861.54|169
1728936890000|2024-10-14 20:14:50|||||||||55
1728936900000|2024-10-14 20:15:00|5862.49|5861.79|5862.24|5861.54|5862.49|5861.79|5861.99|5861.29|261
1728936910000|2024-10-14 20:15:10|5861.99|5861.29|5861.99|5861.29|5861.99|5861.29|5861.99|5861.29|168
1728936920000|2024-10-14 20:15:20|5862.24|5861.54|5862.49|5861.79|5862.49|5861.79|5862.24|5861.54|132
1728936930000|2024-10-14 20:15:30|||||||||16
1728936940000|2024-10-14 20:15:40|5862.74|5862.04|5862.74|5862.04|5862.74|5862.04|5862.74|5862.04|25
1728936950000|2024-10-14 20:15:50|||||||||59
1728936960000|2024-10-14 20:16:00|5862.99|5862.29|5862.99|5862.29|5862.99|5862.29|5862.99|5862.29|61
1728936970000|2024-10-14 20:16:10|||||||||31
1728936980000|2024-10-14 20:16:20|5862.74|5862.04|5862.74|5862.04|5862.74|5862.04|5862.74|5862.04|88
1728936990000|2024-10-14 20:16:30|||||||||8
1728937000000|2024-10-14 20:16:40|||||||||3
1728937010000|2024-10-14 20:16:50|||||||||11
1728937020000|2024-10-14 20:17:00|5862.99|5862.29|5862.99|5862.29|5863.24|5862.54|5862.99|5862.29|221
1728937030000|2024-10-14 20:17:10|||||||||22
1728937040000|2024-10-14 20:17:20|||||||||6
1728937050000|2024-10-14 20:17:30|5863.24|5862.54|5862.99|5862.29|5863.24|5862.54|5862.99|5862.29|85
1728937060000|2024-10-14 20:17:40|||||||||15
1728937070000|2024-10-14 20:17:50|||||||||1
1728937080000|2024-10-14 20:18:00|||||||||42
1728937090000|2024-10-14 20:18:10|||||||||3
1728937100000|2024-10-14 20:18:20|||||||||1
1728937110000|2024-10-14 20:18:30|||||||||60
1728937130000|2024-10-14 20:18:50|||||||||107
1728937140000|2024-10-14 20:19:00|5862.74|5862.04|5862.99|5862.29|5862.99|5862.29|5862.74|5862.04|99
1728937150000|2024-10-14 20:19:10|5862.74|5862.04|5862.99|5862.29|5862.99|5862.29|5862.74|5862.04|13
1728937170000|2024-10-14 20:19:30|5862.86|5862.16|5862.86|5862.16|5862.99|5862.29|5862.74|5862.04|47
1728937180000|2024-10-14 20:19:40|5862.74|5862.04|5862.74|5862.04|5862.99|5862.29|5862.74|5862.04|28
1728937190000|2024-10-14 20:19:50|5862.99|5862.29|5862.99|5862.29|5862.99|5862.29|5862.99|5862.29|38
1728937200000|2024-10-14 20:20:00|5862.74|5862.04|5862.74|5862.04|5862.99|5862.29|5862.74|5862.04|123
1728937210000|2024-10-14 20:20:10|||||||||2
1728937220000|2024-10-14 20:20:20|||||||||3
1728937230000|2024-10-14 20:20:30|||||||||98
1728937240000|2024-10-14 20:20:40|||||||||38
1728937250000|2024-10-14 20:20:50|5862.49|5861.79|5862.49|5861.79|5862.49|5861.79|5862.49|5861.79|33
1728937260000|2024-10-14 20:21:00|||||||||44
1728937270000|2024-10-14 20:21:10|||||||||54
1728937280000|2024-10-14 20:21:20|||||||||8
1728937300000|2024-10-14 20:21:40|||||||||9
1728937310000|2024-10-14 20:21:50|||||||||5
1728937320000|2024-10-14 20:22:00|||||||||75
1728937330000|2024-10-14 20:22:10|||||||||9
1728937340000|2024-10-14 20:22:20|||||||||1
1728937350000|2024-10-14 20:22:30|||||||||10
1728937360000|2024-10-14 20:22:40|||||||||9
1728937370000|2024-10-14 20:22:50|||||||||34
1728937380000|2024-10-14 20:23:00|||||||||10
1728937390000|2024-10-14 20:23:10|5862.74|5862.04|5862.49|5861.79|5862.74|5862.04|5862.24|5861.54|136
1728937400000|2024-10-14 20:23:20|||||||||6
1728937410000|2024-10-14 20:23:30|||||||||10
1728937420000|2024-10-14 20:23:40|||||||||4
1728937430000|2024-10-14 20:23:50|||||||||4
1728937440000|2024-10-14 20:24:00|||||||||12
1728937450000|2024-10-14 20:24:10|||||||||3
1728937460000|2024-10-14 20:24:20|5861.99|5861.29|5861.99|5861.29|5862.24|5861.54|5861.99|5861.29|193
1728937470000|2024-10-14 20:24:30|||||||||40
1728937480000|2024-10-14 20:24:40|||||||||25
1728937490000|2024-10-14 20:24:50|||||||||1
1728937500000|2024-10-14 20:25:00|||||||||24
1728937510000|2024-10-14 20:25:10|5861.74|5861.04|5861.74|5861.04|5861.74|5861.04|5861.74|5861.04|39
1728937520000|2024-10-14 20:25:20|||||||||6
1728937530000|2024-10-14 20:25:30|5861.99|5861.29|5862.24|5861.54|5862.24|5861.54|5861.99|5861.29|209
1728937540000|2024-10-14 20:25:40|5862.49|5861.79|5862.74|5862.04|5862.74|5862.04|5862.49|5861.79|70
1728937550000|2024-10-14 20:25:50|5862.49|5861.79|5862.49|5861.79|5862.49|5861.79|5862.49|5861.79|28
1728937560000|2024-10-14 20:26:00|5862.24|5861.54|5862.24|5861.54|5862.24|5861.54|5862.24|5861.54|29
1728937570000|2024-10-14 20:26:10|||||||||20
1728937580000|2024-10-14 20:26:20|||||||||16
1728937590000|2024-10-14 20:26:30|||||||||27
1728937600000|2024-10-14 20:26:40|||||||||45
1728937610000|2024-10-14 20:26:50|||||||||7
1728937620000|2024-10-14 20:27:00|5861.99|5861.29|5862.24|5861.54|5862.24|5861.54|5861.99|5861.29|70
1728937630000|2024-10-14 20:27:10|||||||||14
1728937640000|2024-10-14 20:27:20|||||||||3
1728937650000|2024-10-14 20:27:30|||||||||48
1728937660000|2024-10-14 20:27:40|||||||||17
1728937670000|2024-10-14 20:27:50|||||||||15
1728937680000|2024-10-14 20:28:00|||||||||3
1728937690000|2024-10-14 20:28:10|||||||||7
1728937700000|2024-10-14 20:28:20|||||||||4
1728937710000|2024-10-14 20:28:30|||||||||2
1728937720000|2024-10-14 20:28:40|||||||||83
1728937740000|2024-10-14 20:29:00|5862.49|5861.79|5862.49|5861.79|5862.49|5861.79|5862.49|5861.79|39
1728937750000|2024-10-14 20:29:10|5862.24|5861.54|5862.49|5861.79|5862.49|5861.79|5862.24|5861.54|63
1728937760000|2024-10-14 20:29:20|||||||||9
1728937770000|2024-10-14 20:29:30|||||||||1
1728937780000|2024-10-14 20:29:40|||||||||7
1728937790000|2024-10-14 20:29:50|||||||||9
1728937800000|2024-10-14 20:30:00|5862.24|5861.54|5862.24|5861.54|5862.24|5861.54|5862.24|5861.54|30
1728937810000|2024-10-14 20:30:10|||||||||2
1728937820000|2024-10-14 20:30:20|5862.49|5861.79|5862.49|5861.79|5862.49|5861.79|5862.49|5861.79|124
1728937850000|2024-10-14 20:30:50|||||||||5
1728937860000|2024-10-14 20:31:00|||||||||2
1728937880000|2024-10-14 20:31:20|||||||||42
1728937890000|2024-10-14 20:31:30|||||||||6
1728937910000|2024-10-14 20:31:50|||||||||9
1728937920000|2024-10-14 20:32:00|||||||||1
1728937930000|2024-10-14 20:32:10|||||||||1
1728937950000|2024-10-14 20:32:30|||||||||96
1728937970000|2024-10-14 20:32:50|||||||||10
1728937990000|2024-10-14 20:33:10|5862.24|5861.54|5862.24|5861.54|5862.24|5861.54|5862.24|5861.54|55
1728938000000|2024-10-14 20:33:20|||||||||5
1728938010000|2024-10-14 20:33:30|||||||||11
1728938030000|2024-10-14 20:33:50|5862.49|5861.79|5862.49|5861.79|5862.49|5861.79|5862.49|5861.79|63
1728938040000|2024-10-14 20:34:00|||||||||1
1728938070000|2024-10-14 20:34:30|5862.74|5862.04|5862.74|5862.04|5862.74|5862.04|5862.74|5862.04|121
1728938080000|2024-10-14 20:34:40|5862.49|5861.79|5862.74|5862.04|5862.74|5862.04|5862.49|5861.79|82
1728938090000|2024-10-14 20:34:50|5862.49|5861.79|5862.49|5861.79|5862.49|5861.79|5862.49|5861.79|81
1728938100000|2024-10-14 20:35:00|5862.24|5861.54|5862.24|5861.54|5862.24|5861.54|5862.24|5861.54|88
1728938110000|2024-10-14 20:35:10|||||||||108
1728938120000|2024-10-14 20:35:20|||||||||1
1728938130000|2024-10-14 20:35:30|||||||||32
1728938150000|2024-10-14 20:35:50|||||||||12
1728938160000|2024-10-14 20:36:00|||||||||33
1728938170000|2024-10-14 20:36:10|5861.99|5861.29|5861.99|5861.29|5861.99|5861.29|5861.99|5861.29|25
1728938180000|2024-10-14 20:36:20|||||||||15
1728938190000|2024-10-14 20:36:30|||||||||1
1728938200000|2024-10-14 20:36:40|||||||||7
1728938210000|2024-10-14 20:36:50|5861.74|5861.04|5861.74|5861.04|5861.74|5861.04|5861.74|5861.04|73
1728938220000|2024-10-14 20:37:00|||||||||8
1728938230000|2024-10-14 20:37:10|||||||||15
1728938240000|2024-10-14 20:37:20|||||||||2
1728938250000|2024-10-14 20:37:30|||||||||33
1728938270000|2024-10-14 20:37:50|||||||||9
1728938280000|2024-10-14 20:38:00|||||||||12
1728938290000|2024-10-14 20:38:10|5861.99|5861.29|5861.74|5861.04|5861.99|5861.29|5861.74|5861.04|193
1728938300000|2024-10-14 20:38:20|||||||||88
1728938310000|2024-10-14 20:38:30|5861.99|5861.29|5861.99|5861.29|5861.99|5861.29|5861.99|5861.29|66
1728938330000|2024-10-14 20:38:50|||||||||68
1728938340000|2024-10-14 20:39:00|||||||||35
1728938350000|2024-10-14 20:39:10|5861.74|5861.04|5861.74|5861.04|5861.74|5861.04|5861.74|5861.04|56
1728938360000|2024-10-14 20:39:20|5862.24|5861.54|5862.74|5862.04|5862.74|5862.04|5862.24|5861.54|365
1728938370000|2024-10-14 20:39:30|5862.99|5862.29|5862.99|5862.29|5862.99|5862.29|5862.99|5862.29|118
1728938380000|2024-10-14 20:39:40|5862.74|5862.04|5862.74|5862.04|5862.74|5862.04|5862.74|5862.04|177
1728938390000|2024-10-14 20:39:50|||||||||93
1728938400000|2024-10-14 20:40:00|||||||||36
1728938410000|2024-10-14 20:40:10|||||||||4
1728938420000|2024-10-14 20:40:20|||||||||29
1728938430000|2024-10-14 20:40:30|||||||||2
1728938440000|2024-10-14 20:40:40|||||||||2
1728938450000|2024-10-14 20:40:50|||||||||56
1728938460000|2024-10-14 20:41:00|5862.61|5861.91|5862.49|5861.79|5862.61|5861.91|5862.49|5861.79|85
1728938470000|2024-10-14 20:41:10|5862.74|5862.04|5864.24|5863.54|5864.24|5863.54|5862.74|5862.04|1297
1728938480000|2024-10-14 20:41:20|5863.99|5863.29|5863.24|5862.54|5863.99|5863.29|5863.24|5862.54|296
1728938490000|2024-10-14 20:41:30|5862.99|5862.29|5862.49|5861.79|5862.99|5862.29|5862.49|5861.79|200
1728938500000|2024-10-14 20:41:40|5862.24|5861.54|5862.24|5861.54|5862.49|5861.79|5862.24|5861.54|170
1728938510000|2024-10-14 20:41:50|||||||||172
1728938520000|2024-10-14 20:42:00|5861.99|5861.29|5861.99|5861.29|5862.24|5861.54|5861.99|5861.29|123
1728938530000|2024-10-14 20:42:10|5862.24|5861.54|5862.49|5861.79|5862.49|5861.79|5862.24|5861.54|140
1728938540000|2024-10-14 20:42:20|5862.74|5862.04|5862.99|5862.29|5862.99|5862.29|5862.74|5862.04|108
1728938550000|2024-10-14 20:42:30|5862.74|5862.04|5862.74|5862.04|5862.74|5862.04|5862.74|5862.04|71
1728938560000|2024-10-14 20:42:40|5862.99|5862.29|5862.99|5862.29|5862.99|5862.29|5862.99|5862.29|36
1728938570000|2024-10-14 20:42:50|5863.24|5862.54|5863.24|5862.54|5863.24|5862.54|5863.24|5862.54|107
1728938580000|2024-10-14 20:43:00|||||||||41
1728938590000|2024-10-14 20:43:10|5863.74|5863.04|5864.74|5864.04|5864.74|5864.04|5863.74|5863.04|442
1728938600000|2024-10-14 20:43:20|5864.24|5863.54|5867.49|5866.79|5867.49|5866.79|5864.24|5863.54|1028
1728938610000|2024-10-14 20:43:30|5867.24|5866.54|5865.74|5865.04|5867.24|5866.54|5865.74|5865.04|139
1728938620000|2024-10-14 20:43:40|5865.99|5865.29|5867.49|5866.79|5867.49|5866.79|5865.99|5865.29|424
1728938630000|2024-10-14 20:43:50|5867.74|5867.04|5866.49|5865.79|5867.74|5867.04|5866.49|5865.79|150
1728938640000|2024-10-14 20:44:00|5866.24|5865.54|5865.74|5865.04|5866.24|5865.54|5865.74|5865.04|166
1728938650000|2024-10-14 20:44:10|5865.49|5864.79|5865.99|5865.29|5865.99|5865.29|5865.24|5864.54|130
1728938660000|2024-10-14 20:44:20|5866.24|5865.54|5865.49|5864.79|5866.24|5865.54|5865.49|5864.79|105
1728938670000|2024-10-14 20:44:30|||||||||43
1728938680000|2024-10-14 20:44:40|5865.36|5864.66|5865.49|5864.79|5865.61|5864.91|5865.24|5864.54|130
1728938690000|2024-10-14 20:44:50|5865.24|5864.54|5864.99|5864.29|5865.24|5864.54|5864.99|5864.29|59
1728938700000|2024-10-14 20:45:00|5864.74|5864.04|5864.74|5864.04|5864.74|5864.04|5864.49|5863.79|253
1728938710000|2024-10-14 20:45:10|5864.99|5864.29|5864.99|5864.29|5864.99|5864.29|5864.74|5864.04|127
1728938720000|2024-10-14 20:45:20|5864.74|5864.04|5865.74|5865.04|5865.74|5865.04|5864.74|5864.04|203
1728938730000|2024-10-14 20:45:30|5865.86|5865.16|5865.24|5864.54|5865.86|5865.16|5865.24|5864.54|141
1728938740000|2024-10-14 20:45:40|||||||||27
1728938750000|2024-10-14 20:45:50|5864.99|5864.29|5864.99|5864.29|5864.99|5864.29|5864.99|5864.29|29
1728938760000|2024-10-14 20:46:00|5865.24|5864.54|5865.49|5864.79|5865.49|5864.79|5865.24|5864.54|108
1728938770000|2024-10-14 20:46:10|||||||||18
1728938780000|2024-10-14 20:46:20|5865.24|5864.54|5865.24|5864.54|5865.24|5864.54|5865.24|5864.54|70
1728938790000|2024-10-14 20:46:30|||||||||12
1728938800000|2024-10-14 20:46:40|5865.49|5864.79|5865.49|5864.79|5865.61|5864.91|5865.49|5864.79|40
1728938810000|2024-10-14 20:46:50|5865.74|5865.04|5865.86|5865.16|5865.86|5865.16|5865.74|5865.04|66
1728938820000|2024-10-14 20:47:00|5865.74|5865.04|5865.74|5865.04|5865.86|5865.16|5865.74|5865.04|41
1728938830000|2024-10-14 20:47:10|5865.99|5865.29|5865.86|5865.16|5865.99|5865.29|5865.74|5865.04|86
1728938840000|2024-10-14 20:47:20|5865.74|5865.04|5866.24|5865.54|5866.74|5866.04|5865.74|5865.04|153
1728938850000|2024-10-14 20:47:30|5866.49|5865.79|5866.49|5865.79|5866.49|5865.79|5866.49|5865.79|23
1728938860000|2024-10-14 20:47:40|||||||||15
1728938870000|2024-10-14 20:47:50|5866.74|5866.04|5866.74|5866.04|5866.99|5866.29|5866.74|5866.04|172
1728938880000|2024-10-14 20:48:00|5866.49|5865.79|5866.74|5866.04|5866.74|5866.04|5866.49|5865.79|39
1728938890000|2024-10-14 20:48:10|5866.61|5865.91|5866.74|5866.04|5866.74|5866.04|5866.49|5865.79|41
1728938900000|2024-10-14 20:48:20|5866.61|5865.91|5866.74|5866.04|5866.74|5866.04|5866.61|5865.91|12
1728938910000|2024-10-14 20:48:30|5866.99|5866.29|5866.99|5866.29|5866.99|5866.29|5866.99|5866.29|124
1728938920000|2024-10-14 20:48:40|5866.86|5866.16|5866.99|5866.29|5866.99|5866.29|5866.74|5866.04|38
1728938930000|2024-10-14 20:48:50|5866.86|5866.16|5866.86|5866.16|5866.86|5866.16|5866.74|5866.04|20
1728938940000|2024-10-14 20:49:00|5866.74|5866.04|5866.99|5866.29|5866.99|5866.29|5866.74|5866.04|164
1728938950000|2024-10-14 20:49:10|5866.74|5866.04|5866.99|5866.29|5866.99|5866.29|5866.74|5866.04|48
1728938960000|2024-10-14 20:49:20|5867.24|5866.54|5866.99|5866.29|5867.24|5866.54|5866.99|5866.29|47
1728938970000|2024-10-14 20:49:30|5867.24|5866.54|5867.24|5866.54|5867.24|5866.54|5867.24|5866.54|80
1728938980000|2024-10-14 20:49:40|5866.99|5866.29|5866.99|5866.29|5866.99|5866.29|5866.99|5866.29|5
1728938990000|2024-10-14 20:49:50|||||||||8
1728939000000|2024-10-14 20:50:00|5867.24|5866.54|5867.11|5866.41|5867.24|5866.54|5866.99|5866.29|104
1728939010000|2024-10-14 20:50:10|5867.24|5866.54|5867.11|5866.41|5867.24|5866.54|5866.99|5866.29|26
1728939020000|2024-10-14 20:50:20|5866.99|5866.29|5867.24|5866.54|5867.36|5866.66|5866.99|5866.29|44
1728939030000|2024-10-14 20:50:30|||||||||2
1728939040000|2024-10-14 20:50:40|5867.11|5866.41|5867.24|5866.54|5867.24|5866.54|5867.11|5866.41|29
1728939050000|2024-10-14 20:50:50|||||||||6
1728939060000|2024-10-14 20:51:00|5867.11|5866.41|5866.99|5866.29|5867.11|5866.41|5866.99|5866.29|53
1728939070000|2024-10-14 20:51:10|||||||||84
1728939080000|2024-10-14 20:51:20|||||||||40
1728939090000|2024-10-14 20:51:30|5867.11|5866.41|5866.99|5866.29|5867.11|5866.41|5866.99|5866.29|123
1728939100000|2024-10-14 20:51:40|||||||||75
1728939110000|2024-10-14 20:51:50|||||||||77
1728939120000|2024-10-14 20:52:00|||||||||48
1728939130000|2024-10-14 20:52:10|||||||||45
1728939140000|2024-10-14 20:52:20|||||||||31
1728939150000|2024-10-14 20:52:30|||||||||59
1728939160000|2024-10-14 20:52:40|||||||||10
1728939170000|2024-10-14 20:52:50|5867.11|5866.41|5866.99|5866.29|5867.11|5866.41|5866.99|5866.29|46
1728939180000|2024-10-14 20:53:00|||||||||11
1728939190000|2024-10-14 20:53:10|5867.24|5866.54|5867.24|5866.54|5867.24|5866.54|5867.24|5866.54|44
1728939200000|2024-10-14 20:53:20|5867.11|5866.41|5867.24|5866.54|5867.24|5866.54|5867.11|5866.41|51
1728939210000|2024-10-14 20:53:30|5867.49|5866.79|5867.49|5866.79|5867.49|5866.79|5867.49|5866.79|62
1728939220000|2024-10-14 20:53:40|||||||||12
1728939230000|2024-10-14 20:53:50|5867.74|5867.04|5867.74|5867.04|5867.74|5867.04|5867.49|5866.79|188
1728939240000|2024-10-14 20:54:00|5867.61|5866.91|5867.24|5866.54|5867.61|5866.91|5867.24|5866.54|90
1728939250000|2024-10-14 20:54:10|5867.49|5866.79|5867.49|5866.79|5867.49|5866.79|5867.49|5866.79|18
1728939260000|2024-10-14 20:54:20|5867.24|5866.54|5867.24|5866.54|5867.49|5866.79|5867.24|5866.54|58
1728939270000|2024-10-14 20:54:30|5867.36|5866.66|5867.24|5866.54|5867.36|5866.66|5867.24|5866.54|36
1728939280000|2024-10-14 20:54:40|5867.36|5866.66|5867.49|5866.79|5867.49|5866.79|5867.24|5866.54|33
1728939290000|2024-10-14 20:54:50|5867.61|5866.91|5867.61|5866.91|5867.61|5866.91|5867.61|5866.91|71
1728939300000|2024-10-14 20:55:00|5867.74|5867.04|5867.61|5866.91|5867.74|5867.04|5867.49|5866.79|70
1728939310000|2024-10-14 20:55:10|5867.74|5867.04|5867.74|5867.04|5867.74|5867.04|5867.61|5866.91|36
1728939320000|2024-10-14 20:55:20|5867.61|5866.91|5867.74|5867.04|5867.74|5867.04|5867.61|5866.91|148
1728939330000|2024-10-14 20:55:30|5867.61|5866.91|5868.11|5867.41|5868.24|5867.54|5867.61|5866.91|228
1728939340000|2024-10-14 20:55:40|5868.24|5867.54|5868.24|5867.54|5868.24|5867.54|5868.11|5867.41|29
1728939350000|2024-10-14 20:55:50|5868.11|5867.41|5868.11|5867.41|5868.11|5867.41|5868.11|5867.41|88
1728939360000|2024-10-14 20:56:00|5867.99|5867.29|5868.24|5867.54|5868.24|5867.54|5867.99|5867.29|79
1728939370000|2024-10-14 20:56:10|||||||||48
1728939380000|2024-10-14 20:56:20|5868.49|5867.79|5868.36|5867.66|5868.49|5867.79|5868.24|5867.54|76
1728939390000|2024-10-14 20:56:30|5868.24|5867.54|5868.49|5867.79|5868.49|5867.79|5868.24|5867.54|66
1728939400000|2024-10-14 20:56:40|||||||||29
1728939410000|2024-10-14 20:56:50|5868.24|5867.54|5868.24|5867.54|5868.24|5867.54|5868.24|5867.54|74
1728939420000|2024-10-14 20:57:00|5868.11|5867.41|5868.49|5867.79|5868.49|5867.79|5868.11|5867.41|110
1728939430000|2024-10-14 20:57:10|5868.36|5867.66|5868.24|5867.54|5868.36|5867.66|5868.24|5867.54|20
1728939440000|2024-10-14 20:57:20|5867.99|5867.29|5867.49|5866.79|5867.99|5867.29|5867.49|5866.79|114
1728939450000|2024-10-14 20:57:30|5867.99|5867.29|5867.99|5867.29|5867.99|5867.29|5867.99|5867.29|86
1728939460000|2024-10-14 20:57:40|||||||||8
1728939470000|2024-10-14 20:57:50|5867.86|5867.16|5868.24|5867.54|5868.24|5867.54|5867.74|5867.04|106
1728939480000|2024-10-14 20:58:00|5868.11|5867.41|5867.99|5867.29|5868.11|5867.41|5867.99|5867.29|56
1728939490000|2024-10-14 20:58:10|5868.11|5867.41|5868.24|5867.54|5868.24|5867.54|5867.99|5867.29|20
1728939500000|2024-10-14 20:58:20|||||||||43
1728939510000|2024-10-14 20:58:30|5867.99|5867.29|5867.99|5867.29|5867.99|5867.29|5867.99|5867.29|23
1728939520000|2024-10-14 20:58:40|||||||||23
1728939530000|2024-10-14 20:58:50|||||||||27
1728939540000|2024-10-14 20:59:00|5868.24|5867.54|5867.74|5867.04|5868.24|5867.54|5867.49|5866.79|175
1728939550000|2024-10-14 20:59:10|||||||||7
1728939560000|2024-10-14 20:59:20|||||||||9
1728939570000|2024-10-14 20:59:30|5867.99|5867.29|5867.99|5867.29|5867.99|5867.29|5867.99|5867.29|63
1728939580000|2024-10-14 20:59:40|||||||||19
1728939590000|2024-10-14 20:59:50|5867.86|5867.16|5868.43|5866.93|5868.46|5867.66|5867.86|5866.93|117
1728939600000|2024-10-14 21:00:00|5868.4|5866.9|5868.14|5866.64|5868.4|5866.9|5868.14|5866.64|0
1728939610000|2024-10-14 21:00:10|5868.18|5866.68|5868.47|5866.97|5868.47|5866.97|5868.18|5866.68|0
1728939620000|2024-10-14 21:00:20|5868.43|5866.93|5868.18|5866.68|5868.43|5866.93|5868.14|5866.64|0
1728939630000|2024-10-14 21:00:30|5868.1|5866.6|5868.18|5866.68|5868.18|5866.68|5868.1|5866.6|0
1728939650000|2024-10-14 21:00:50|5868.51|5867.01|5868.51|5867.01|5868.51|5867.01|5868.51|5867.01|0
1728939660000|2024-10-14 21:01:00|5868.18|5866.68|5868.77|5867.27|5868.77|5867.27|5868.18|5866.68|0
1728939670000|2024-10-14 21:01:10|5868.4|5866.9|5868.73|5867.23|5868.8|5867.3|5868.4|5866.9|0
1728939680000|2024-10-14 21:01:20|5868.77|5867.27|5868.8|5867.3|5868.8|5867.3|5868.36|5866.86|0
1728939690000|2024-10-14 21:01:30|5868.77|5867.27|5868.77|5867.27|5868.77|5867.27|5868.77|5867.27|0
1728939700000|2024-10-14 21:01:40|5868.62|5867.12|5868.8|5867.3|5868.8|5867.3|5868.62|5867.12|0
1728939730000|2024-10-14 21:02:10|5868.62|5867.12|5868.58|5867.08|5868.62|5867.12|5868.58|5867.08|0
1728939740000|2024-10-14 21:02:20|5868.54|5867.04|5868.54|5867.04|5868.54|5867.04|5868.54|5867.04|0
1728939760000|2024-10-14 21:02:40|5868.51|5867.01|5868.51|5867.01|5868.51|5867.01|5868.51|5867.01|0
1728939840000|2024-10-14 21:04:00|5868.21|5866.71|5868.18|5866.68|5868.21|5866.71|5868.18|5866.68|0
1728939890000|2024-10-14 21:04:50|5868.32|5866.82|5868.32|5866.82|5868.32|5866.82|5868.32|5866.82|0
1728939900000|2024-10-14 21:05:00|5868.36|5866.86|5868.43|5866.93|5868.43|5866.93|5868.36|5866.86|0
1728939910000|2024-10-14 21:05:10|5868.4|5866.9|5868.4|5866.9|5868.4|5866.9|5868.4|5866.9|0
1728939920000|2024-10-14 21:05:20|5868.43|5866.93|5868.36|5866.86|5868.43|5866.93|5868.36|5866.86|0
1728939940000|2024-10-14 21:05:40|5868.43|5866.93|5868.43|5866.93|5868.43|5866.93|5868.43|5866.93|0
1728939950000|2024-10-14 21:05:50|5868.21|5866.71|5868.21|5866.71|5868.21|5866.71|5868.21|5866.71|0
1728939990000|2024-10-14 21:06:30|5868.18|5866.68|5868.18|5866.68|5868.18|5866.68|5868.18|5866.68|0
1728940040000|2024-10-14 21:07:20|5868.14|5866.64|5868.14|5866.64|5868.14|5866.64|5868.14|5866.64|0
1728940130000|2024-10-14 21:08:50|5868.1|5866.6|5868.1|5866.6|5868.1|5866.6|5868.1|5866.6|0
1728940200000|2024-10-14 21:10:00|5867.99|5866.49|5867.99|5866.49|5867.99|5866.49|5867.99|5866.49|0
1728940210000|2024-10-14 21:10:10|5868.03|5866.53|5868.03|5866.53|5868.03|5866.53|5868.03|5866.53|0
1728940250000|2024-10-14 21:10:50|5867.95|5866.45|5867.95|5866.45|5867.95|5866.45|5867.95|5866.45|0
1728940260000|2024-10-14 21:11:00|5867.84|5866.34|5867.84|5866.34|5867.84|5866.34|5867.84|5866.34|0
1728940310000|2024-10-14 21:11:50|5867.77|5866.27|5867.77|5866.27|5867.77|5866.27|5867.73|5866.23|0
1728940400000|2024-10-14 21:13:20|5867.84|5866.34|5867.77|5866.27|5867.84|5866.34|5867.77|5866.27|0
1728940410000|2024-10-14 21:13:30|5867.44|5865.94|5867.44|5865.94|5867.44|5865.94|5867.44|5865.94|0
1728940420000|2024-10-14 21:13:40|5867.07|5865.57|5867.25|5865.75|5867.25|5865.75|5867.07|5865.57|0
1728940430000|2024-10-14 21:13:50|5866.34|5864.84|5866.34|5864.84|5866.34|5864.84|5866.34|5864.84|0
1728940440000|2024-10-14 21:14:00|5866.52|5865.02|5866.15|5864.65|5866.52|5865.02|5866.15|5864.65|0
1728940450000|2024-10-14 21:14:10|5866.23|5864.73|5866.37|5864.87|5866.37|5864.87|5866.23|5864.73|0
1728940460000|2024-10-14 21:14:20|5865.86|5864.36|5865.86|5864.36|5865.86|5864.36|5865.86|5864.36|0
1728940470000|2024-10-14 21:14:30|5865.82|5864.32|5865.2|5863.7|5866.37|5864.87|5865.2|5863.7|0
1728940480000|2024-10-14 21:14:40|5866.37|5864.87|5866.12|5864.62|5866.37|5864.87|5866.12|5864.62|0
1728940490000|2024-10-14 21:14:50|5866.23|5864.73|5866.08|5864.58|5866.23|5864.73|5865.79|5864.29|0
1728940500000|2024-10-14 21:15:00|5866.7|5865.2|5866.26|5864.76|5866.7|5865.2|5865.53|5864.03|0
1728940510000|2024-10-14 21:15:10|5866.23|5864.73|5866.3|5864.8|5866.3|5864.8|5866.23|5864.73|0
1728940520000|2024-10-14 21:15:20|5865.86|5864.36|5865.86|5864.36|5865.86|5864.36|5865.86|5864.36|0
1728940560000|2024-10-14 21:16:00|5865.93|5864.43|5865.93|5864.43|5865.93|5864.43|5865.93|5864.43|0
1728940570000|2024-10-14 21:16:10|5866.08|5864.58|5866.08|5864.58|5866.08|5864.58|5866.08|5864.58|0
1728940580000|2024-10-14 21:16:20|5866.12|5864.62|5866.12|5864.62|5866.12|5864.62|5866.12|5864.62|0
1728940650000|2024-10-14 21:17:30|5866.08|5864.58|5866.04|5864.54|5866.12|5864.62|5866.04|5864.54|0
1728940660000|2024-10-14 21:17:40|5866.08|5864.58|5866.12|5864.62|5866.12|5864.62|5866.04|5864.54|0
1728940670000|2024-10-14 21:17:50|5866.08|5864.58|5866.08|5864.58|5866.08|5864.58|5865.97|5864.47|0
1728940690000|2024-10-14 21:18:10|5866.7|5865.2|5866.7|5865.2|5866.7|5865.2|5866.7|5865.2|0
1728940870000|2024-10-14 21:21:10|5866.44|5864.94|5866.7|5865.2|5866.7|5865.2|5866.44|5864.94|0
1728940890000|2024-10-14 21:21:30|5866.74|5865.24|5866.74|5865.24|5866.74|5865.24|5866.74|5865.24|0
1728940900000|2024-10-14 21:21:40|5866.92|5865.42|5866.92|5865.42|5866.92|5865.42|5866.92|5865.42|0
1728941000000|2024-10-14 21:23:20|5867.07|5865.57|5867.07|5865.57|5867.07|5865.57|5867.07|5865.57|0
1728941010000|2024-10-14 21:23:30|5867.03|5865.53|5867.4|5865.9|5867.4|5865.9|5867.03|5865.53|0
1728941060000|2024-10-14 21:24:20|5867.22|5865.72|5867.22|5865.72|5867.22|5865.72|5867.22|5865.72|0
1728941130000|2024-10-14 21:25:30|5867.33|5865.83|5867.33|5865.83|5867.33|5865.83|5867.33|5865.83|0
1728941200000|2024-10-14 21:26:40|5867.4|5865.9|5867.4|5865.9|5867.4|5865.9|5867.4|5865.9|0
1728941240000|2024-10-14 21:27:20|5867.44|5865.94|5867.4|5865.9|5867.44|5865.94|5867.4|5865.9|0
1728941280000|2024-10-14 21:28:00|5867.22|5865.72|5867.22|5865.72|5867.22|5865.72|5867.22|5865.72|0
1728941350000|2024-10-14 21:29:10|5867.4|5865.9|5867.4|5865.9|5867.4|5865.9|5867.4|5865.9|0
1728941370000|2024-10-14 21:29:30|5867.36|5865.86|5867.4|5865.9|5867.4|5865.9|5867.36|5865.86|0
1728941440000|2024-10-14 21:30:40|5867.44|5865.94|5867.44|5865.94|5867.44|5865.94|5867.44|5865.94|0
1728941450000|2024-10-14 21:30:50|5867.36|5865.86|5867.36|5865.86|5867.36|5865.86|5867.36|5865.86|0
1728941580000|2024-10-14 21:33:00|5867.4|5865.9|5867.4|5865.9|5867.4|5865.9|5867.4|5865.9|0
1728941600000|2024-10-14 21:33:20|5867.36|5865.86|5867.36|5865.86|5867.36|5865.86|5867.36|5865.86|0
1728941740000|2024-10-14 21:35:40|5867.47|5865.97|5867.36|5865.86|5867.47|5865.97|5867.36|5865.86|0
1728941770000|2024-10-14 21:36:10|5867.29|5865.79|5867.29|5865.79|5867.29|5865.79|5867.29|5865.79|0
1728941800000|2024-10-14 21:36:40|5867.25|5865.75|5867.25|5865.75|5867.25|5865.75|5867.25|5865.75|0
1728941810000|2024-10-14 21:36:50|5867.22|5865.72|5867.22|5865.72|5867.22|5865.72|5867.22|5865.72|0
1728941830000|2024-10-14 21:37:10|5867.33|5865.83|5867.33|5865.83|5867.33|5865.83|5867.33|5865.83|0
1728941930000|2024-10-14 21:38:50|5867.29|5865.79|5867.29|5865.79|5867.29|5865.79|5867.29|5865.79|0
1728941940000|2024-10-14 21:39:00|5867.25|5865.75|5867.29|5865.79|5867.29|5865.79|5867.25|5865.75|0
1728941980000|2024-10-14 21:39:40|5867.25|5865.75|5867.25|5865.75|5867.25|5865.75|5867.25|5865.75|0
1728941990000|2024-10-14 21:39:50|5867.22|5865.72|5867.22|5865.72|5867.22|5865.72|5867.22|5865.72|0
1728942000000|2024-10-14 21:40:00|5867.33|5865.83|5867.33|5865.83|5867.33|5865.83|5867.33|5865.83|0
1728942050000|2024-10-14 21:40:50|5867.44|5865.94|5867.44|5865.94|5867.44|5865.94|5867.44|5865.94|0
1728942080000|2024-10-14 21:41:20|5867.36|5865.86|5867.36|5865.86|5867.36|5865.86|5867.36|5865.86|0
1728942100000|2024-10-14 21:41:40|5867.44|5865.94|5867.44|5865.94|5867.44|5865.94|5867.44|5865.94|0
1728942120000|2024-10-14 21:42:00|5867.4|5865.9|5867.4|5865.9|5867.4|5865.9|5867.4|5865.9|0
1728942160000|2024-10-14 21:42:40|5867.36|5865.86|5867.36|5865.86|5867.36|5865.86|5867.36|5865.86|0
1728942190000|2024-10-14 21:43:10|5867.4|5865.9|5867.4|5865.9|5867.4|5865.9|5867.4|5865.9|0
1728942220000|2024-10-14 21:43:40|5867.55|5866.05|5867.55|5866.05|5867.55|5866.05|5867.55|5866.05|0
1728942230000|2024-10-14 21:43:50|5867.66|5866.16|5867.84|5866.34|5867.84|5866.34|5867.66|5866.16|0
1728942240000|2024-10-14 21:44:00|5867.7|5866.2|5867.7|5866.2|5867.7|5866.2|5867.7|5866.2|0
1728942330000|2024-10-14 21:45:30|5867.62|5866.12|5867.62|5866.12|5867.62|5866.12|5867.62|5866.12|0
1728942370000|2024-10-14 21:46:10|5867.51|5866.01|5867.51|5866.01|5867.51|5866.01|5867.51|5866.01|0
1728942420000|2024-10-14 21:47:00|5867.47|5865.97|5866.99|5865.49|5867.47|5865.97|5866.99|5865.49|0
1728942430000|2024-10-14 21:47:10|5867.14|5865.64|5867.14|5865.64|5867.14|5865.64|5867.14|5865.64|0
1728942470000|2024-10-14 21:47:50|5867.47|5865.97|5867.47|5865.97|5867.47|5865.97|5867.47|5865.97|0
1728942480000|2024-10-14 21:48:00|5866.96|5865.46|5866.96|5865.46|5866.96|5865.46|5866.96|5865.46|0
1728942490000|2024-10-14 21:48:10|5867.14|5865.64|5867.14|5865.64|5867.14|5865.64|5867.14|5865.64|0
1728942510000|2024-10-14 21:48:30|5866.92|5865.42|5866.92|5865.42|5866.92|5865.42|5866.92|5865.42|0
1728942540000|2024-10-14 21:49:00|5867.18|5865.68|5867.18|5865.68|5867.18|5865.68|5867.18|5865.68|0
1728942560000|2024-10-14 21:49:20|5866.92|5865.42|5866.96|5865.46|5866.96|5865.46|5866.92|5865.42|0
1728942570000|2024-10-14 21:49:30|5866.81|5865.31|5866.81|5865.31|5866.81|5865.31|5866.81|5865.31|0
1728942580000|2024-10-14 21:49:40|5866.92|5865.42|5866.92|5865.42|5866.92|5865.42|5866.92|5865.42|0
1728942590000|2024-10-14 21:49:50|5866.96|5865.46|5866.81|5865.31|5866.96|5865.46|5866.81|5865.31|0
1728942640000|2024-10-14 21:50:40|5866.63|5865.13|5866.63|5865.13|5866.63|5865.13|5866.63|5865.13|0
1728942680000|2024-10-14 21:51:20|5866.59|5865.09|5866.59|5865.09|5866.59|5865.09|5866.59|5865.09|0
1728942740000|2024-10-14 21:52:20|5866.74|5865.24|5866.74|5865.24|5866.74|5865.24|5866.74|5865.24|0
1728942850000|2024-10-14 21:54:10|5866.59|5865.09|5866.92|5865.42|5866.92|5865.42|5866.59|5865.09|0
1728942860000|2024-10-14 21:54:20|5866.88|5865.38|5866.55|5865.05|5866.88|5865.38|5866.55|5865.05|0
1728942910000|2024-10-14 21:55:10|5866.77|5865.27|5866.77|5865.27|5866.77|5865.27|5866.77|5865.27|0
1728942980000|2024-10-14 21:56:20|5866.81|5865.31|5866.81|5865.31|5866.96|5865.46|5866.81|5865.31|0
1728942990000|2024-10-14 21:56:30|5866.77|5865.27|5866.77|5865.27|5866.81|5865.31|5866.77|5865.27|0
1728943000000|2024-10-14 21:56:40|5866.59|5865.09|5866.59|5865.09|5866.59|5865.09|5866.59|5865.09|0
1728943030000|2024-10-14 21:57:10|5866.96|5865.46|5866.96|5865.46|5866.96|5865.46|5866.96|5865.46|0
1728943040000|2024-10-14 21:57:20|5867.14|5865.64|5867.14|5865.64|5867.22|5865.72|5867.14|5865.64|0
1728943060000|2024-10-14 21:57:40|5866.96|5865.46|5866.96|5865.46|5866.96|5865.46|5866.96|5865.46|0
1728943070000|2024-10-14 21:57:50|5866.63|5865.13|5866.7|5865.2|5866.7|5865.2|5866.52|5865.02|0
1728943080000|2024-10-14 21:58:00|5866.96|5865.46|5866.63|5865.13|5866.96|5865.46|5866.63|5865.13|0
1728943090000|2024-10-14 21:58:10|5866.96|5865.46|5866.96|5865.46|5866.96|5865.46|5866.96|5865.46|0
1728943120000|2024-10-14 21:58:40|5866.63|5865.13|5866.96|5865.46|5866.96|5865.46|5866.63|5865.13|0
1728943190000|2024-10-14 21:59:50|5866.63|5865.13|5866.63|5865.13|5866.63|5865.13|5866.63|5865.13|0
1728943200000|2024-10-14 22:00:00|5868.1|5866.6|5865.61|5864.91|5868.1|5866.6|5865.61|5864.91|223
1728943210000|2024-10-14 22:00:10|5865.49|5864.79|5865.74|5865.04|5865.74|5865.04|5865.24|5864.54|99
1728943220000|2024-10-14 22:00:20|5865.86|5865.16|5865.49|5864.79|5865.99|5865.29|5865.49|5864.79|33
1728943230000|2024-10-14 22:00:30|5865.61|5864.91|5865.74|5865.04|5865.74|5865.04|5865.49|5864.79|61
1728943240000|2024-10-14 22:00:40|5865.86|5865.16|5865.74|5865.04|5865.86|5865.16|5865.74|5865.04|93
1728943250000|2024-10-14 22:00:50|||||||||22
1728943260000|2024-10-14 22:01:00|5865.99|5865.29|5866.74|5866.04|5866.74|5866.04|5865.99|5865.29|138
1728943270000|2024-10-14 22:01:10|5866.49|5865.79|5866.24|5865.54|5866.74|5866.04|5866.24|5865.54|70
1728943280000|2024-10-14 22:01:20|||||||||24
1728943290000|2024-10-14 22:01:30|5866.61|5865.91|5866.61|5865.91|5866.61|5865.91|5866.61|5865.91|47
1728943300000|2024-10-14 22:01:40|5866.74|5866.04|5866.74|5866.04|5866.74|5866.04|5866.49|5865.79|10
1728943310000|2024-10-14 22:01:50|5866.61|5865.91|5866.61|5865.91|5866.74|5866.04|5866.49|5865.79|12
1728943320000|2024-10-14 22:02:00|5866.74|5866.04|5866.74|5866.04|5866.74|5866.04|5866.61|5865.91|9
1728943330000|2024-10-14 22:02:10|5866.61|5865.91|5866.49|5865.79|5866.74|5866.04|5866.49|5865.79|38
1728943340000|2024-10-14 22:02:20|5866.24|5865.54|5866.24|5865.54|5866.36|5865.66|5866.24|5865.54|27
1728943350000|2024-10-14 22:02:30|||||||||1
1728943360000|2024-10-14 22:02:40|5866.61|5865.91|5866.61|5865.91|5866.61|5865.91|5866.61|5865.91|23
1728943370000|2024-10-14 22:02:50|5866.74|5866.04|5866.74|5866.04|5866.74|5866.04|5866.74|5866.04|7
1728943380000|2024-10-14 22:03:00|||||||||14
1728943390000|2024-10-14 22:03:10|5866.99|5866.29|5866.99|5866.29|5866.99|5866.29|5866.99|5866.29|6
1728943400000|2024-10-14 22:03:20|5867.24|5866.54|5867.74|5867.04|5867.74|5867.04|5867.24|5866.54|59
1728943410000|2024-10-14 22:03:30|||||||||32
1728943420000|2024-10-14 22:03:40|5868.24|5867.54|5868.24|5867.54|5868.49|5867.79|5868.24|5867.54|121
1728943430000|2024-10-14 22:03:50|5868.36|5867.66|5868.74|5868.04|5868.99|5868.29|5868.36|5867.66|43
1728943440000|2024-10-14 22:04:00|5868.61|5867.91|5868.24|5867.54|5868.61|5867.91|5868.24|5867.54|52
1728943450000|2024-10-14 22:04:10|5868.36|5867.66|5868.49|5867.79|5868.61|5867.91|5868.36|5867.66|21
1728943460000|2024-10-14 22:04:20|5868.61|5867.91|5868.74|5868.04|5868.74|5868.04|5868.61|5867.91|14
1728943470000|2024-10-14 22:04:30|5868.49|5867.79|5868.24|5867.54|5868.49|5867.79|5868.24|5867.54|67
1728943480000|2024-10-14 22:04:40|5868.49|5867.79|5868.74|5868.04|5868.74|5868.04|5868.49|5867.79|41
1728943490000|2024-10-14 22:04:50|5868.61|5867.91|5868.74|5868.04|5868.74|5868.04|5868.61|5867.91|1
1728943500000|2024-10-14 22:05:00|5868.49|5867.79|5868.49|5867.79|5868.49|5867.79|5868.49|5867.79|9
1728943510000|2024-10-14 22:05:10|5868.36|5867.66|5868.24|5867.54|5868.49|5867.79|5868.24|5867.54|18
1728943520000|2024-10-14 22:05:20|5867.99|5867.29|5867.99|5867.29|5867.99|5867.29|5867.99|5867.29|30
1728943530000|2024-10-14 22:05:30|5868.24|5867.54|5868.24|5867.54|5868.24|5867.54|5868.24|5867.54|20
1728943540000|2024-10-14 22:05:40|5867.99|5867.29|5868.24|5867.54|5868.24|5867.54|5867.99|5867.29|35
1728943550000|2024-10-14 22:05:50|5868.49|5867.79|5868.24|5867.54|5868.49|5867.79|5868.24|5867.54|20
1728943560000|2024-10-14 22:06:00|5868.36|5867.66|5868.36|5867.66|5868.49|5867.79|5868.24|5867.54|13
1728943570000|2024-10-14 22:06:10|5868.24|5867.54|5868.24|5867.54|5868.36|5867.66|5868.24|5867.54|2
1728943580000|2024-10-14 22:06:20|5868.49|5867.79|5868.49|5867.79|5868.49|5867.79|5868.49|5867.79|10
1728943600000|2024-10-14 22:06:40|||||||||3
1728943620000|2024-10-14 22:07:00|5868.24|5867.54|5868.24|5867.54|5868.24|5867.54|5868.24|5867.54|18
1728943630000|2024-10-14 22:07:10|5867.99|5867.29|5867.99|5867.29|5867.99|5867.29|5867.99|5867.29|50
1728943640000|2024-10-14 22:07:20|5866.49|5865.79|5866.49|5865.79|5866.49|5865.79|5866.49|5865.79|707
1728943650000|2024-10-14 22:07:30|5866.24|5865.54|5865.99|5865.29|5866.49|5865.79|5865.74|5865.04|101
1728943660000|2024-10-14 22:07:40|5865.86|5865.16|5865.99|5865.29|5865.99|5865.29|5865.74|5865.04|50
1728943670000|2024-10-14 22:07:50|5866.24|5865.54|5866.24|5865.54|5866.24|5865.54|5866.24|5865.54|12
1728943680000|2024-10-14 22:08:00|5866.11|5865.41|5865.74|5865.04|5866.11|5865.41|5865.74|5865.04|26
1728943690000|2024-10-14 22:08:10|||||||||22
1728943700000|2024-10-14 22:08:20|||||||||15
1728943710000|2024-10-14 22:08:30|5865.86|5865.16|5865.99|5865.29|5865.99|5865.29|5865.86|5865.16|14
1728943720000|2024-10-14 22:08:40|||||||||1
1728943740000|2024-10-14 22:09:00|5865.86|5865.16|5865.74|5865.04|5865.86|5865.16|5865.74|5865.04|20
1728943750000|2024-10-14 22:09:10|5865.99|5865.29|5865.99|5865.29|5865.99|5865.29|5865.99|5865.29|7
1728943760000|2024-10-14 22:09:20|||||||||3
1728943790000|2024-10-14 22:09:50|||||||||3
1728943800000|2024-10-14 22:10:00|5865.74|5865.04|5865.74|5865.04|5865.74|5865.04|5865.74|5865.04|20
1728943810000|2024-10-14 22:10:10|||||||||13
1728943820000|2024-10-14 22:10:20|||||||||52
1728943830000|2024-10-14 22:10:30|||||||||13
1728943850000|2024-10-14 22:10:50|||||||||50
1728943860000|2024-10-14 22:11:00|||||||||2
1728943870000|2024-10-14 22:11:10|||||||||12
1728943880000|2024-10-14 22:11:20|5865.86|5865.16|5865.74|5865.04|5865.86|5865.16|5865.74|5865.04|47
1728943900000|2024-10-14 22:11:40|5865.86|5865.16|5865.74|5865.04|5865.86|5865.16|5865.74|5865.04|17
1728943910000|2024-10-14 22:11:50|5865.86|5865.16|5865.74|5865.04|5865.86|5865.16|5865.74|5865.04|4
1728943920000|2024-10-14 22:12:00|||||||||26
1728943930000|2024-10-14 22:12:10|||||||||13
1728943940000|2024-10-14 22:12:20|||||||||13
1728943970000|2024-10-14 22:12:50|||||||||2
1728944000000|2024-10-14 22:13:20|||||||||3
1728944010000|2024-10-14 22:13:30|||||||||65
1728944020000|2024-10-14 22:13:40|||||||||15
1728944030000|2024-10-14 22:13:50|||||||||4
1728944040000|2024-10-14 22:14:00|||||||||2
1728944050000|2024-10-14 22:14:10|5865.99|5865.29|5866.24|5865.54|5866.49|5865.79|5865.99|5865.29|87
1728944060000|2024-10-14 22:14:20|5865.99|5865.29|5865.99|5865.29|5865.99|5865.29|5865.99|5865.29|11
1728944070000|2024-10-14 22:14:30|||||||||8
1728944080000|2024-10-14 22:14:40|||||||||2
1728944090000|2024-10-14 22:14:50|||||||||2
1728944120000|2024-10-14 22:15:20|||||||||2
1728944150000|2024-10-14 22:15:50|||||||||5
1728944160000|2024-10-14 22:16:00|||||||||5
1728944170000|2024-10-14 22:16:10|5866.24|5865.54|5866.24|5865.54|5866.24|5865.54|5866.24|5865.54|14
1728944180000|2024-10-14 22:16:20|5866.49|5865.79|5866.49|5865.79|5866.49|5865.79|5866.49|5865.79|82
1728944190000|2024-10-14 22:16:30|||||||||12
1728944200000|2024-10-14 22:16:40|5866.24|5865.54|5866.24|5865.54|5866.24|5865.54|5866.24|5865.54|12
1728944220000|2024-10-14 22:17:00|5866.36|5865.66|5866.49|5865.79|5866.49|5865.79|5866.24|5865.54|30
1728944240000|2024-10-14 22:17:20|||||||||1
1728944250000|2024-10-14 22:17:30|||||||||15
1728944260000|2024-10-14 22:17:40|5866.61|5865.91|5866.49|5865.79|5866.74|5866.04|5866.49|5865.79|5
1728944270000|2024-10-14 22:17:50|||||||||1
1728944280000|2024-10-14 22:18:00|||||||||1
1728944320000|2024-10-14 22:18:40|||||||||1
1728944340000|2024-10-14 22:19:00|5866.24|5865.54|5866.24|5865.54|5866.24|5865.54|5866.24|5865.54|16
1728944370000|2024-10-14 22:19:30|||||||||1
1728944400000|2024-10-14 22:20:00|||||||||11
1728944420000|2024-10-14 22:20:20|5865.99|5865.29|5865.99|5865.29|5865.99|5865.29|5865.99|5865.29|9
1728944430000|2024-10-14 22:20:30|5866.24|5865.54|5866.24|5865.54|5866.24|5865.54|5866.24|5865.54|7
1728944440000|2024-10-14 22:20:40|5866.11|5865.41|5866.11|5865.41|5866.11|5865.41|5866.11|5865.41|3
1728944450000|2024-10-14 22:20:50|5865.74|5865.04|5865.74|5865.04|5865.74|5865.04|5865.74|5865.04|20
1728944460000|2024-10-14 22:21:00|5865.86|5865.16|5865.99|5865.29|5865.99|5865.29|5865.86|5865.16|112
1728944470000|2024-10-14 22:21:10|||||||||17
1728944510000|2024-10-14 22:21:50|5866.24|5865.54|5866.24|5865.54|5866.24|5865.54|5866.24|5865.54|16
1728944520000|2024-10-14 22:22:00|5865.99|5865.29|5865.99|5865.29|5865.99|5865.29|5865.99|5865.29|16
1728944530000|2024-10-14 22:22:10|||||||||1
1728944540000|2024-10-14 22:22:20|||||||||6
1728944550000|2024-10-14 22:22:30|5866.24|5865.54|5866.24|5865.54|5866.24|5865.54|5866.24|5865.54|43
1728944560000|2024-10-14 22:22:40|||||||||1
1728944570000|2024-10-14 22:22:50|5865.99|5865.29|5865.99|5865.29|5865.99|5865.29|5865.99|5865.29|9
1728944590000|2024-10-14 22:23:10|||||||||5
1728944620000|2024-10-14 22:23:40|5866.24|5865.54|5866.24|5865.54|5866.24|5865.54|5866.24|5865.54|14
1728944640000|2024-10-14 22:24:00|||||||||5
1728944650000|2024-10-14 22:24:10|||||||||13
1728944660000|2024-10-14 22:24:20|5865.99|5865.29|5865.99|5865.29|5865.99|5865.29|5865.99|5865.29|5
1728944670000|2024-10-14 22:24:30|||||||||1
1728944680000|2024-10-14 22:24:40|||||||||4
1728944690000|2024-10-14 22:24:50|||||||||12
1728944720000|2024-10-14 22:25:20|||||||||20
1728944730000|2024-10-14 22:25:30|5866.24|5865.54|5865.99|5865.29|5866.24|5865.54|5865.99|5865.29|27
1728944740000|2024-10-14 22:25:40|5866.24|5865.54|5866.24|5865.54|5866.24|5865.54|5866.24|5865.54|7
1728944750000|2024-10-14 22:25:50|5865.99|5865.29|5865.99|5865.29|5865.99|5865.29|5865.99|5865.29|13
1728944760000|2024-10-14 22:26:00|5866.11|5865.41|5865.99|5865.29|5866.24|5865.54|5865.99|5865.29|3
1728944800000|2024-10-14 22:26:40|||||||||11
1728944810000|2024-10-14 22:26:50|5866.11|5865.41|5866.24|5865.54|5866.24|5865.54|5866.11|5865.41|9
1728944820000|2024-10-14 22:27:00|||||||||1
1728944830000|2024-10-14 22:27:10|||||||||6
1728944850000|2024-10-14 22:27:30|||||||||1
1728944860000|2024-10-14 22:27:40|5866.49|5865.79|5866.49|5865.79|5866.49|5865.79|5866.49|5865.79|10
1728944870000|2024-10-14 22:27:50|5866.99|5866.29|5866.99|5866.29|5866.99|5866.29|5866.99|5866.29|54
1728944880000|2024-10-14 22:28:00|5866.74|5866.04|5866.74|5866.04|5866.74|5866.04|5866.74|5866.04|26
1728944890000|2024-10-14 22:28:10|5866.49|5865.79|5866.24|5865.54|5866.49|5865.79|5866.24|5865.54|53
1728944900000|2024-10-14 22:28:20|||||||||3
1728944910000|2024-10-14 22:28:30|5866.49|5865.79|5866.61|5865.91|5866.61|5865.91|5866.49|5865.79|20
1728944920000|2024-10-14 22:28:40|5866.49|5865.79|5866.74|5866.04|5866.74|5866.04|5866.49|5865.79|6
1728944940000|2024-10-14 22:29:00|5866.49|5865.79|5866.49|5865.79|5866.49|5865.79|5866.49|5865.79|10
1728944950000|2024-10-14 22:29:10|5866.61|5865.91|5866.74|5866.04|5866.74|5866.04|5866.61|5865.91|2
1728944970000|2024-10-14 22:29:30|5866.49|5865.79|5866.49|5865.79|5866.49|5865.79|5866.49|5865.79|16
1728944980000|2024-10-14 22:29:40|5866.74|5866.04|5866.49|5865.79|5866.74|5866.04|5866.49|5865.79|11
1728944990000|2024-10-14 22:29:50|||||||||1
1728945000000|2024-10-14 22:30:00|5866.61|5865.91|5866.74|5866.04|5866.74|5866.04|5866.61|5865.91|17
1728945010000|2024-10-14 22:30:10|||||||||1
1728945020000|2024-10-14 22:30:20|||||||||2
1728945030000|2024-10-14 22:30:30|||||||||3
1728945040000|2024-10-14 22:30:40|5866.49|5865.79|5866.49|5865.79|5866.49|5865.79|5866.49|5865.79|5
1728945050000|2024-10-14 22:30:50|||||||||8
1728945070000|2024-10-14 22:31:10|5866.74|5866.04|5866.74|5866.04|5866.74|5866.04|5866.74|5866.04|12
1728945080000|2024-10-14 22:31:20|||||||||5
1728945090000|2024-10-14 22:31:30|||||||||1
1728945100000|2024-10-14 22:31:40|||||||||2
1728945120000|2024-10-14 22:32:00|5866.49|5865.79|5866.49|5865.79|5866.49|5865.79|5866.49|5865.79|46
1728945140000|2024-10-14 22:32:20|||||||||2
1728945150000|2024-10-14 22:32:30|5866.74|5866.04|5866.61|5865.91|5866.74|5866.04|5866.61|5865.91|17
1728945160000|2024-10-14 22:32:40|5866.74|5866.04|5866.74|5866.04|5866.74|5866.04|5866.74|5866.04|0
1728945170000|2024-10-14 22:32:50|5866.49|5865.79|5866.49|5865.79|5866.49|5865.79|5866.49|5865.79|7
1728945180000|2024-10-14 22:33:00|5866.74|5866.04|5866.74|5866.04|5866.74|5866.04|5866.74|5866.04|12
1728945190000|2024-10-14 22:33:10|5866.49|5865.79|5866.49|5865.79|5866.74|5866.04|5866.49|5865.79|4
1728945200000|2024-10-14 22:33:20|5866.61|5865.91|5866.74|5866.04|5866.74|5866.04|5866.61|5865.91|2
1728945220000|2024-10-14 22:33:40|5866.61|5865.91|5866.74|5866.04|5866.74|5866.04|5866.61|5865.91|1
1728945250000|2024-10-14 22:34:10|||||||||3
1728945280000|2024-10-14 22:34:40|||||||||1
1728945290000|2024-10-14 22:34:50|||||||||2
1728945300000|2024-10-14 22:35:00|5866.49|5865.79|5866.49|5865.79|5866.49|5865.79|5866.49|5865.79|12
1728945310000|2024-10-14 22:35:10|5866.24|5865.54|5866.24|5865.54|5866.24|5865.54|5866.24|5865.54|11
1728945320000|2024-10-14 22:35:20|5866.11|5865.41|5865.99|5865.29|5866.11|5865.41|5865.99|5865.29|21
1728945340000|2024-10-14 22:35:40|5865.74|5865.04|5865.99|5865.29|5865.99|5865.29|5865.74|5865.04|40
1728945350000|2024-10-14 22:35:50|5865.74|5865.04|5865.99|5865.29|5865.99|5865.29|5865.74|5865.04|31
1728945360000|2024-10-14 22:36:00|5865.74|5865.04|5865.99|5865.29|5865.99|5865.29|5865.74|5865.04|40
1728945370000|2024-10-14 22:36:10|5865.74|5865.04|5865.74|5865.04|5865.74|5865.04|5865.74|5865.04|14
1728945380000|2024-10-14 22:36:20|||||||||14
1728945400000|2024-10-14 22:36:40|||||||||19
1728945430000|2024-10-14 22:37:10|||||||||11
1728945460000|2024-10-14 22:37:40|||||||||2
1728945470000|2024-10-14 22:37:50|||||||||2
1728945480000|2024-10-14 22:38:00|5864.74|5864.04|5864.74|5864.04|5864.99|5864.29|5864.74|5864.04|598
1728945490000|2024-10-14 22:38:10|5864.49|5863.79|5864.49|5863.79|5864.49|5863.79|5864.49|5863.79|186
1728945500000|2024-10-14 22:38:20|5864.99|5864.29|5864.99|5864.29|5865.24|5864.54|5864.99|5864.29|61
1728945510000|2024-10-14 22:38:30|5865.11|5864.41|5864.99|5864.29|5865.24|5864.54|5864.99|5864.29|44
1728945520000|2024-10-14 22:38:40|||||||||1
1728945530000|2024-10-14 22:38:50|5864.74|5864.04|5864.74|5864.04|5864.74|5864.04|5864.74|5864.04|47
1728945540000|2024-10-14 22:39:00|5864.99|5864.29|5864.74|5864.04|5864.99|5864.29|5864.74|5864.04|34
1728945550000|2024-10-14 22:39:10|5864.99|5864.29|5864.99|5864.29|5864.99|5864.29|5864.99|5864.29|16
1728945560000|2024-10-14 22:39:20|||||||||8
1728945570000|2024-10-14 22:39:30|||||||||1
1728945580000|2024-10-14 22:39:40|||||||||1
1728945590000|2024-10-14 22:39:50|5864.86|5864.16|5864.74|5864.04|5864.86|5864.16|5864.74|5864.04|16
1728945600000|2024-10-14 22:40:00|||||||||2
1728945610000|2024-10-14 22:40:10|||||||||13
1728945620000|2024-10-14 22:40:20|||||||||3
1728945640000|2024-10-14 22:40:40|5864.99|5864.29|5864.99|5864.29|5864.99|5864.29|5864.99|5864.29|5
1728945650000|2024-10-14 22:40:50|||||||||2
1728945660000|2024-10-14 22:41:00|5864.74|5864.04|5864.74|5864.04|5864.74|5864.04|5864.74|5864.04|7
1728945670000|2024-10-14 22:41:10|||||||||31
1728945680000|2024-10-14 22:41:20|5864.99|5864.29|5864.99|5864.29|5864.99|5864.29|5864.99|5864.29|1
1728945690000|2024-10-14 22:41:30|5864.74|5864.04|5864.74|5864.04|5864.74|5864.04|5864.74|5864.04|8
1728945700000|2024-10-14 22:41:40|||||||||1
1728945720000|2024-10-14 22:42:00|||||||||5
1728945730000|2024-10-14 22:42:10|||||||||2
1728945750000|2024-10-14 22:42:30|||||||||3
1728945760000|2024-10-14 22:42:40|||||||||2
1728945770000|2024-10-14 22:42:50|||||||||5
1728945780000|2024-10-14 22:43:00|||||||||7
1728945790000|2024-10-14 22:43:10|5864.49|5863.79|5864.61|5863.91|5864.61|5863.91|5864.49|5863.79|19
1728945800000|2024-10-14 22:43:20|5864.49|5863.79|5864.61|5863.91|5864.74|5864.04|5864.49|5863.79|14
1728945810000|2024-10-14 22:43:30|5864.49|5863.79|5864.24|5863.54|5864.49|5863.79|5864.24|5863.54|34
1728945820000|2024-10-14 22:43:40|||||||||5
1728945830000|2024-10-14 22:43:50|5864.36|5863.66|5864.49|5863.79|5864.49|5863.79|5864.36|5863.66|19
1728945840000|2024-10-14 22:44:00|||||||||10
1728945850000|2024-10-14 22:44:10|5864.74|5864.04|5864.74|5864.04|5864.74|5864.04|5864.74|5864.04|4
1728945860000|2024-10-14 22:44:20|||||||||3
1728945880000|2024-10-14 22:44:40|||||||||5
1728945890000|2024-10-14 22:44:50|5864.49|5863.79|5864.74|5864.04|5864.74|5864.04|5864.49|5863.79|20
1728945900000|2024-10-14 22:45:00|5864.49|5863.79|5864.49|5863.79|5864.49|5863.79|5864.49|5863.79|7
1728945910000|2024-10-14 22:45:10|5864.74|5864.04|5864.74|5864.04|5864.74|5864.04|5864.74|5864.04|9
1728945930000|2024-10-14 22:45:30|||||||||1
1728945950000|2024-10-14 22:45:50|5864.86|5864.16|5864.99|5864.29|5864.99|5864.29|5864.86|5864.16|17
1728945960000|2024-10-14 22:46:00|5865.11|5864.41|5864.99|5864.29|5865.11|5864.41|5864.99|5864.29|19
1728945970000|2024-10-14 22:46:10|5865.11|5864.41|5865.24|5864.54|5865.24|5864.54|5865.11|5864.41|7
1728945980000|2024-10-14 22:46:20|5864.99|5864.29|5865.24|5864.54|5865.24|5864.54|5864.99|5864.29|21
1728945990000|2024-10-14 22:46:30|||||||||1
1728946020000|2024-10-14 22:47:00|5865.49|5864.79|5865.49|5864.79|5865.49|5864.79|5865.49|5864.79|29
1728946030000|2024-10-14 22:47:10|||||||||5
1728946040000|2024-10-14 22:47:20|||||||||1
1728946050000|2024-10-14 22:47:30|||||||||4
1728946080000|2024-10-14 22:48:00|5865.24|5864.54|5865.24|5864.54|5865.24|5864.54|5865.11|5864.41|30
1728946090000|2024-10-14 22:48:10|5865.49|5864.79|5865.49|5864.79|5865.49|5864.79|5865.49|5864.79|18
1728946110000|2024-10-14 22:48:30|5865.36|5864.66|5865.36|5864.66|5865.36|5864.66|5865.36|5864.66|13
1728946120000|2024-10-14 22:48:40|5865.24|5864.54|5865.36|5864.66|5865.36|5864.66|5865.24|5864.54|7
1728946150000|2024-10-14 22:49:10|5865.49|5864.79|5865.36|5864.66|5865.49|5864.79|5865.36|5864.66|7
1728946160000|2024-10-14 22:49:20|5865.49|5864.79|5865.36|5864.66|5865.49|5864.79|5865.36|5864.66|1
1728946170000|2024-10-14 22:49:30|5865.24|5864.54|5865.49|5864.79|5865.49|5864.79|5865.24|5864.54|5
1728946180000|2024-10-14 22:49:40|||||||||2
1728946200000|2024-10-14 22:50:00|5865.36|5864.66|5865.49|5864.79|5865.49|5864.79|5865.36|5864.66|12
1728946230000|2024-10-14 22:50:30|||||||||2
1728946260000|2024-10-14 22:51:00|||||||||3
1728946270000|2024-10-14 22:51:10|||||||||8
1728946290000|2024-10-14 22:51:30|||||||||4
1728946300000|2024-10-14 22:51:40|||||||||3
1728946310000|2024-10-14 22:51:50|5865.36|5864.66|5865.24|5864.54|5865.36|5864.66|5865.24|5864.54|3
1728946320000|2024-10-14 22:52:00|5864.99|5864.29|5864.74|5864.04|5864.99|5864.29|5864.74|5864.04|54
1728946330000|2024-10-14 22:52:10|5864.99|5864.29|5864.99|5864.29|5864.99|5864.29|5864.99|5864.29|60
1728946340000|2024-10-14 22:52:20|5864.74|5864.04|5864.74|5864.04|5864.74|5864.04|5864.74|5864.04|32
1728946360000|2024-10-14 22:52:40|||||||||3
1728946380000|2024-10-14 22:53:00|||||||||8
1728946400000|2024-10-14 22:53:20|||||||||1
1728946410000|2024-10-14 22:53:30|||||||||3
1728946420000|2024-10-14 22:53:40|||||||||2
1728946440000|2024-10-14 22:54:00|5864.86|5864.16|5864.77|5864.07|5864.86|5864.16|5864.77|5864.07|3
1728946450000|2024-10-14 22:54:10|||||||||6
1728946460000|2024-10-14 22:54:20|||||||||1
1728946470000|2024-10-14 22:54:30|||||||||48
1728946500000|2024-10-14 22:55:00|5865.02|5864.32|5865.02|5864.32|5865.02|5864.32|5865.02|5864.32|59
1728946510000|2024-10-14 22:55:10|||||||||7
1728946520000|2024-10-14 22:55:20|||||||||1
1728946530000|2024-10-14 22:55:30|||||||||28
1728946540000|2024-10-14 22:55:40|||||||||4
1728946560000|2024-10-14 22:56:00|||||||||1
1728946580000|2024-10-14 22:56:20|||||||||1
1728946590000|2024-10-14 22:56:30|||||||||34
1728946600000|2024-10-14 22:56:40|||||||||1
1728946620000|2024-10-14 22:57:00|||||||||24
1728946650000|2024-10-14 22:57:30|5865.27|5864.57|5865.27|5864.57|5865.27|5864.57|5865.27|5864.57|25
1728946690000|2024-10-14 22:58:10|5865.52|5864.82|5865.52|5864.82|5865.52|5864.82|5865.52|5864.82|31
1728946710000|2024-10-14 22:58:30|5865.77|5865.07|5865.77|5865.07|5865.77|5865.07|5865.77|5865.07|13
1728946720000|2024-10-14 22:58:40|||||||||3
1728946780000|2024-10-14 22:59:40|5866.02|5865.32|5866.02|5865.32|5866.02|5865.32|5866.02|5865.32|37
1728946790000|2024-10-14 22:59:50|||||||||2
1728946800000|2024-10-14 23:00:00|5865.52|5864.82|5865.77|5865.07|5865.77|5865.07|5865.52|5864.82|52
1728946810000|2024-10-14 23:00:10|||||||||7
1728946820000|2024-10-14 23:00:20|5866.02|5865.32|5866.02|5865.32|5866.02|5865.32|5866.02|5865.32|4
1728946850000|2024-10-14 23:00:50|||||||||9
1728946860000|2024-10-14 23:01:00|5865.77|5865.07|5865.77|5865.07|5865.77|5865.07|5865.77|5865.07|31
1728946870000|2024-10-14 23:01:10|5865.52|5864.82|5865.52|5864.82|5865.52|5864.82|5865.52|5864.82|12
1728946880000|2024-10-14 23:01:20|5865.64|5864.94|5865.77|5865.07|5865.77|5865.07|5865.64|5864.94|4
1728946890000|2024-10-14 23:01:30|||||||||1
1728946900000|2024-10-14 23:01:40|5865.52|5864.82|5865.64|5864.94|5865.64|5864.94|5865.52|5864.82|13
1728946910000|2024-10-14 23:01:50|5865.77|5865.07|5865.77|5865.07|5865.77|5865.07|5865.77|5865.07|0
1728946920000|2024-10-14 23:02:00|||||||||3
1728946930000|2024-10-14 23:02:10|5865.89|5865.19|5866.02|5865.32|5866.02|5865.32|5865.89|5865.19|3
1728946940000|2024-10-14 23:02:20|||||||||2
1728946950000|2024-10-14 23:02:30|5866.27|5865.57|5866.14|5865.44|5866.27|5865.57|5866.02|5865.32|20
1728946960000|2024-10-14 23:02:40|5866.02|5865.32|5866.02|5865.32|5866.02|5865.32|5865.77|5865.07|4
1728946970000|2024-10-14 23:02:50|5866.14|5865.44|5866.02|5865.32|5866.14|5865.44|5866.02|5865.32|10
1728946980000|2024-10-14 23:03:00|5866.14|5865.44|5866.02|5865.32|5866.14|5865.44|5866.02|5865.32|0
1728946990000|2024-10-14 23:03:10|||||||||4
1728947000000|2024-10-14 23:03:20|5866.14|5865.44|5866.14|5865.44|5866.14|5865.44|5866.14|5865.44|5
1728947010000|2024-10-14 23:03:30|5866.02|5865.32|5866.02|5865.32|5866.02|5865.32|5866.02|5865.32|0
1728947020000|2024-10-14 23:03:40|5866.14|5865.44|5866.14|5865.44|5866.14|5865.44|5866.14|5865.44|2
1728947030000|2024-10-14 23:03:50|5866.02|5865.32|5866.02|5865.32|5866.14|5865.44|5866.02|5865.32|0
1728947040000|2024-10-14 23:04:00|5865.52|5864.82|5865.52|5864.82|5865.77|5865.07|5865.52|5864.82|25
1728947050000|2024-10-14 23:04:10|||||||||1
1728947060000|2024-10-14 23:04:20|||||||||1
1728947070000|2024-10-14 23:04:30|5865.77|5865.07|5865.52|5864.82|5865.77|5865.07|5865.52|5864.82|28
1728947080000|2024-10-14 23:04:40|5865.64|5864.94|5865.52|5864.82|5865.64|5864.94|5865.52|5864.82|4
1728947090000|2024-10-14 23:04:50|5865.64|5864.94|5865.52|5864.82|5865.64|5864.94|5865.52|5864.82|1
1728947110000|2024-10-14 23:05:10|||||||||1
1728947130000|2024-10-14 23:05:30|5865.27|5864.57|5865.27|5864.57|5865.27|5864.57|5865.27|5864.57|12
1728947150000|2024-10-14 23:05:50|||||||||6
1728947160000|2024-10-14 23:06:00|||||||||2
1728947180000|2024-10-14 23:06:20|||||||||6
1728947190000|2024-10-14 23:06:30|5865.52|5864.82|5865.52|5864.82|5865.52|5864.82|5865.52|5864.82|9
1728947200000|2024-10-14 23:06:40|5865.39|5864.69|5865.39|5864.69|5865.52|5864.82|5865.27|5864.57|12
1728947210000|2024-10-14 23:06:50|5865.27|5864.57|5865.39|5864.69|5865.39|5864.69|5865.27|5864.57|0
1728947220000|2024-10-14 23:07:00|5865.27|5864.57|5865.39|5864.69|5865.39|5864.69|5865.27|5864.57|1
1728947230000|2024-10-14 23:07:10|5865.52|5864.82|5865.52|5864.82|5865.52|5864.82|5865.39|5864.69|0
1728947240000|2024-10-14 23:07:20|||||||||3
1728947250000|2024-10-14 23:07:30|5865.27|5864.57|5865.27|5864.57|5865.39|5864.69|5865.27|5864.57|15
1728947270000|2024-10-14 23:07:50|5865.39|5864.69|5865.52|5864.82|5865.52|5864.82|5865.39|5864.69|22
1728947280000|2024-10-14 23:08:00|5865.27|5864.57|5865.27|5864.57|5865.39|5864.69|5865.27|5864.57|4
1728947290000|2024-10-14 23:08:10|5865.39|5864.69|5865.39|5864.69|5865.52|5864.82|5865.39|5864.69|8
1728947300000|2024-10-14 23:08:20|5865.52|5864.82|5865.52|5864.82|5865.52|5864.82|5865.52|5864.82|0
1728947370000|2024-10-14 23:09:30|||||||||26
1728947380000|2024-10-14 23:09:40|5865.39|5864.69|5865.52|5864.82|5865.52|5864.82|5865.39|5864.69|3
1728947390000|2024-10-14 23:09:50|5865.27|5864.57|5865.27|5864.57|5865.27|5864.57|5865.27|5864.57|5
1728947400000|2024-10-14 23:10:00|||||||||10
1728947410000|2024-10-14 23:10:10|5865.52|5864.82|5865.27|5864.57|5865.52|5864.82|5865.27|5864.57|14
1728947420000|2024-10-14 23:10:20|5865.02|5864.32|5865.14|5864.44|5865.14|5864.44|5865.02|5864.32|15
1728947430000|2024-10-14 23:10:30|5865.02|5864.32|5865.02|5864.32|5865.14|5864.44|5865.02|5864.32|1
1728947440000|2024-10-14 23:10:40|5865.27|5864.57|5865.27|5864.57|5865.27|5864.57|5865.27|5864.57|11
1728947450000|2024-10-14 23:10:50|5865.39|5864.69|5865.52|5864.82|5865.52|5864.82|5865.27|5864.57|5
1728947460000|2024-10-14 23:11:00|5865.77|5865.07|5865.77|5865.07|5865.77|5865.07|5865.77|5865.07|8
1728947470000|2024-10-14 23:11:10|5865.52|5864.82|5865.52|5864.82|5865.52|5864.82|5865.52|5864.82|5
1728947500000|2024-10-14 23:11:40|||||||||2
1728947520000|2024-10-14 23:12:00|5865.64|5864.94|5865.52|5864.82|5865.64|5864.94|5865.52|5864.82|6
1728947530000|2024-10-14 23:12:10|5865.64|5864.94|5865.52|5864.82|5865.64|5864.94|5865.52|5864.82|2
1728947540000|2024-10-14 23:12:20|5865.64|5864.94|5865.52|5864.82|5865.64|5864.94|5865.52|5864.82|0
1728947580000|2024-10-14 23:13:00|||||||||2
1728947590000|2024-10-14 23:13:10|||||||||9
1728947610000|2024-10-14 23:13:30|||||||||1
1728947630000|2024-10-14 23:13:50|5865.39|5864.69|5865.27|5864.57|5865.39|5864.69|5865.27|5864.57|28
1728947640000|2024-10-14 23:14:00|5865.52|5864.82|5865.52|5864.82|5865.52|5864.82|5865.52|5864.82|10
1728947660000|2024-10-14 23:14:20|||||||||1
1728947670000|2024-10-14 23:14:30|5865.39|5864.69|5865.27|5864.57|5865.52|5864.82|5865.27|5864.57|11
1728947680000|2024-10-14 23:14:40|5865.39|5864.69|5865.52|5864.82|5865.52|5864.82|5865.39|5864.69|3
1728947690000|2024-10-14 23:14:50|5865.77|5865.07|5865.77|5865.07|5865.77|5865.07|5865.77|5865.07|18
1728947700000|2024-10-14 23:15:00|5866.02|5865.32|5866.02|5865.32|5866.02|5865.32|5866.02|5865.32|15
1728947710000|2024-10-14 23:15:10|||||||||13
1728947720000|2024-10-14 23:15:20|5865.77|5865.07|5865.77|5865.07|5865.77|5865.07|5865.77|5865.07|5
1728947730000|2024-10-14 23:15:30|||||||||1
1728947740000|2024-10-14 23:15:40|5866.02|5865.32|5866.02|5865.32|5866.02|5865.32|5866.02|5865.32|5
1728947750000|2024-10-14 23:15:50|||||||||2
1728947760000|2024-10-14 23:16:00|5866.27|5865.57|5866.27|5865.57|5866.27|5865.57|5866.27|5865.57|14
1728947770000|2024-10-14 23:16:10|5866.02|5865.32|5866.02|5865.32|5866.02|5865.32|5866.02|5865.32|32
1728947780000|2024-10-14 23:16:20|5865.77|5865.07|5866.02|5865.32|5866.02|5865.32|5865.77|5865.07|21
1728947790000|2024-10-14 23:16:30|||||||||2
1728947800000|2024-10-14 23:16:40|5865.77|5865.07|5865.77|5865.07|5865.77|5865.07|5865.77|5865.07|6
1728947810000|2024-10-14 23:16:50|||||||||3
1728947820000|2024-10-14 23:17:00|||||||||12
1728947830000|2024-10-14 23:17:10|5865.52|5864.82|5865.77|5865.07|5865.77|5865.07|5865.52|5864.82|22
1728947840000|2024-10-14 23:17:20|||||||||1
1728947850000|2024-10-14 23:17:30|||||||||3
1728947860000|2024-10-14 23:17:40|5865.89|5865.19|5865.77|5865.07|5865.89|5865.19|5865.77|5865.07|2
1728947880000|2024-10-14 23:18:00|5865.89|5865.19|5866.02|5865.32|5866.02|5865.32|5865.77|5865.07|14
1728947890000|2024-10-14 23:18:10|||||||||3
1728947900000|2024-10-14 23:18:20|||||||||1
1728947930000|2024-10-14 23:18:50|||||||||3
1728947940000|2024-10-14 23:19:00|||||||||2
1728947980000|2024-10-14 23:19:40|||||||||22
1728948010000|2024-10-14 23:20:10|||||||||2
1728948020000|2024-10-14 23:20:20|5866.27|5865.57|5866.27|5865.57|5866.27|5865.57|5866.27|5865.57|25
1728948030000|2024-10-14 23:20:30|5866.02|5865.32|5866.02|5865.32|5866.02|5865.32|5866.02|5865.32|38
1728948040000|2024-10-14 23:20:40|5866.27|5865.57|5866.27|5865.57|5866.27|5865.57|5866.27|5865.57|14
1728948050000|2024-10-14 23:20:50|5866.02|5865.32|5866.02|5865.32|5866.02|5865.32|5866.02|5865.32|6
1728948060000|2024-10-14 23:21:00|5866.14|5865.44|5866.02|5865.32|5866.14|5865.44|5866.02|5865.32|3
1728948090000|2024-10-14 23:21:30|||||||||5
1728948100000|2024-10-14 23:21:40|||||||||1
1728948140000|2024-10-14 23:22:20|||||||||1
1728948150000|2024-10-14 23:22:30|5866.27|5865.57|5866.27|5865.57|5866.27|5865.57|5866.27|5865.57|19
1728948160000|2024-10-14 23:22:40|5866.52|5865.82|5866.52|5865.82|5866.52|5865.82|5866.52|5865.82|34
1728948170000|2024-10-14 23:22:50|5866.77|5866.07|5866.77|5866.07|5866.77|5866.07|5866.77|5866.07|30
1728948180000|2024-10-14 23:23:00|5866.52|5865.82|5866.77|5866.07|5866.77|5866.07|5866.52|5865.82|23
1728948190000|2024-10-14 23:23:10|5867.02|5866.32|5867.02|5866.32|5867.02|5866.32|5867.02|5866.32|28
1728948200000|2024-10-14 23:23:20|||||||||1
1728948210000|2024-10-14 23:23:30|||||||||16
1728948230000|2024-10-14 23:23:50|5867.14|5866.44|5867.27|5866.57|5867.27|5866.57|5867.14|5866.44|19
1728948240000|2024-10-14 23:24:00|5867.02|5866.32|5867.02|5866.32|5867.02|5866.32|5867.02|5866.32|15
1728948250000|2024-10-14 23:24:10|||||||||2
1728948260000|2024-10-14 23:24:20|5867.27|5866.57|5867.27|5866.57|5867.27|5866.57|5867.27|5866.57|2
1728948270000|2024-10-14 23:24:30|5867.02|5866.32|5867.27|5866.57|5867.27|5866.57|5867.02|5866.32|5
1728948280000|2024-10-14 23:24:40|||||||||3
1728948290000|2024-10-14 23:24:50|5867.02|5866.32|5867.02|5866.32|5867.02|5866.32|5866.89|5866.19|22
1728948310000|2024-10-14 23:25:10|||||||||9
1728948320000|2024-10-14 23:25:20|||||||||1
1728948330000|2024-10-14 23:25:30|5867.14|5866.44|5867.02|5866.32|5867.14|5866.44|5867.02|5866.32|0
1728948360000|2024-10-14 23:26:00|||||||||6
1728948370000|2024-10-14 23:26:10|||||||||1
1728948390000|2024-10-14 23:26:30|||||||||9
1728948400000|2024-10-14 23:26:40|||||||||7
1728948410000|2024-10-14 23:26:50|||||||||2
1728948420000|2024-10-14 23:27:00|5867.14|5866.44|5867.14|5866.44|5867.14|5866.44|5867.14|5866.44|6
1728948430000|2024-10-14 23:27:10|5867.02|5866.32|5867.14|5866.44|5867.14|5866.44|5867.02|5866.32|2
1728948440000|2024-10-14 23:27:20|5867.02|5866.32|5867.02|5866.32|5867.02|5866.32|5867.02|5866.32|0
1728948450000|2024-10-14 23:27:30|5867.27|5866.57|5867.27|5866.57|5867.27|5866.57|5867.27|5866.57|17
1728948460000|2024-10-14 23:27:40|||||||||5
1728948490000|2024-10-14 23:28:10|||||||||18
1728948500000|2024-10-14 23:28:20|||||||||3
1728948510000|2024-10-14 23:28:30|||||||||46
1728948540000|2024-10-14 23:29:00|5867.52|5866.82|5867.52|5866.82|5867.52|5866.82|5867.52|5866.82|58
1728948550000|2024-10-14 23:29:10|||||||||4
1728948560000|2024-10-14 23:29:20|||||||||7
1728948580000|2024-10-14 23:29:40|5867.27|5866.57|5867.27|5866.57|5867.27|5866.57|5867.27|5866.57|15
1728948590000|2024-10-14 23:29:50|5867.77|5867.07|5867.52|5866.82|5867.77|5867.07|5867.52|5866.82|72
1728948600000|2024-10-14 23:30:00|5867.27|5866.57|5867.52|5866.82|5867.52|5866.82|5867.27|5866.57|4
1728948610000|2024-10-14 23:30:10|||||||||3
1728948620000|2024-10-14 23:30:20|5867.77|5867.07|5867.77|5867.07|5867.77|5867.07|5867.77|5867.07|24
1728948630000|2024-10-14 23:30:30|5868.02|5867.32|5867.77|5867.07|5868.02|5867.32|5867.77|5867.07|20
1728948640000|2024-10-14 23:30:40|5867.89|5867.19|5868.02|5867.32|5868.02|5867.32|5867.89|5867.19|5
1728948650000|2024-10-14 23:30:50|||||||||1
1728948660000|2024-10-14 23:31:00|||||||||1
1728948670000|2024-10-14 23:31:10|5867.89|5867.19|5867.89|5867.19|5868.02|5867.32|5867.89|5867.19|34
1728948680000|2024-10-14 23:31:20|5867.77|5867.07|5867.77|5867.07|5868.02|5867.32|5867.77|5867.07|7
1728948690000|2024-10-14 23:31:30|5867.89|5867.19|5868.02|5867.32|5868.02|5867.32|5867.77|5867.07|13
1728948700000|2024-10-14 23:31:40|5867.89|5867.19|5868.02|5867.32|5868.02|5867.32|5867.89|5867.19|6
1728948710000|2024-10-14 23:31:50|||||||||3
1728948720000|2024-10-14 23:32:00|5868.27|5867.57|5868.27|5867.57|5868.27|5867.57|5868.27|5867.57|10
1728948730000|2024-10-14 23:32:10|||||||||3
1728948740000|2024-10-14 23:32:20|5868.02|5867.32|5868.02|5867.32|5868.02|5867.32|5868.02|5867.32|10
1728948760000|2024-10-14 23:32:40|||||||||3
1728948780000|2024-10-14 23:33:00|||||||||1
1728948810000|2024-10-14 23:33:30|||||||||1
1728948820000|2024-10-14 23:33:40|5867.77|5867.07|5867.77|5867.07|5867.77|5867.07|5867.77|5867.07|30
1728948830000|2024-10-14 23:33:50|||||||||1
1728948840000|2024-10-14 23:34:00|||||||||2
1728948850000|2024-10-14 23:34:10|5867.52|5866.82|5867.52|5866.82|5867.52|5866.82|5867.39|5866.69|26
1728948890000|2024-10-14 23:34:50|5867.27|5866.57|5867.27|5866.57|5867.27|5866.57|5867.27|5866.57|16
1728948900000|2024-10-14 23:35:00|5867.39|5866.69|5867.52|5866.82|5867.52|5866.82|5867.27|5866.57|16
1728948910000|2024-10-14 23:35:10|||||||||1
1728948930000|2024-10-14 23:35:30|||||||||2
1728948970000|2024-10-14 23:36:10|5867.39|5866.69|5867.52|5866.82|5867.52|5866.82|5867.39|5866.69|12
1728948980000|2024-10-14 23:36:20|5867.39|5866.69|5867.27|5866.57|5867.52|5866.82|5867.27|5866.57|5
1728948990000|2024-10-14 23:36:30|5867.39|5866.69|5867.27|5866.57|5867.39|5866.69|5867.27|5866.57|14
1728949000000|2024-10-14 23:36:40|5867.39|5866.69|5867.27|5866.57|5867.39|5866.69|5867.27|5866.57|2
1728949010000|2024-10-14 23:36:50|||||||||29
1728949030000|2024-10-14 23:37:10|5867.02|5866.32|5867.02|5866.32|5867.02|5866.32|5867.02|5866.32|10
1728949040000|2024-10-14 23:37:20|||||||||4
1728949050000|2024-10-14 23:37:30|||||||||3
1728949060000|2024-10-14 23:37:40|||||||||2
1728949070000|2024-10-14 23:37:50|||||||||3
1728949080000|2024-10-14 23:38:00|5867.27|5866.57|5867.02|5866.32|5867.27|5866.57|5867.02|5866.32|31
1728949090000|2024-10-14 23:38:10|5867.27|5866.57|5867.27|5866.57|5867.27|5866.57|5867.02|5866.32|16
1728949100000|2024-10-14 23:38:20|5867.14|5866.44|5867.02|5866.32|5867.14|5866.44|5867.02|5866.32|3
1728949130000|2024-10-14 23:38:50|5867.14|5866.44|5867.14|5866.44|5867.27|5866.57|5867.02|5866.32|7
1728949140000|2024-10-14 23:39:00|5867.27|5866.57|5867.02|5866.32|5867.27|5866.57|5867.02|5866.32|2
1728949150000|2024-10-14 23:39:10|5867.14|5866.44|5867.02|5866.32|5867.14|5866.44|5867.02|5866.32|1
1728949170000|2024-10-14 23:39:30|5866.77|5866.07|5866.77|5866.07|5866.77|5866.07|5866.77|5866.07|10
1728949180000|2024-10-14 23:39:40|5866.89|5866.19|5866.77|5866.07|5866.89|5866.19|5866.77|5866.07|0
1728949190000|2024-10-14 23:39:50|5867.02|5866.32|5867.02|5866.32|5867.02|5866.32|5867.02|5866.32|12
1728949200000|2024-10-14 23:40:00|||||||||1
1728949210000|2024-10-14 23:40:10|5867.1|5866.4|5867.19|5866.49|5867.19|5866.49|5867.1|5866.4|1
1728949220000|2024-10-14 23:40:20|5867.37|5866.67|5867.37|5866.67|5867.37|5866.67|5867.37|5866.67|0
1728949240000|2024-10-14 23:40:40|5867.56|5866.86|5867.8|5867.1|5867.8|5867.1|5867.56|5866.86|6
1728949260000|2024-10-14 23:41:00|5867.67|5866.97|5867.8|5867.1|5867.8|5867.1|5867.55|5866.85|10
1728949270000|2024-10-14 23:41:10|5867.55|5866.85|5867.8|5867.1|5867.8|5867.1|5867.55|5866.85|3
1728949280000|2024-10-14 23:41:20|||||||||1
1728949290000|2024-10-14 23:41:30|||||||||3
1728949300000|2024-10-14 23:41:40|||||||||4
1728949310000|2024-10-14 23:41:50|5868.05|5867.35|5868.05|5867.35|5868.05|5867.35|5868.05|5867.35|16
1728949320000|2024-10-14 23:42:00|||||||||11
1728949330000|2024-10-14 23:42:10|5868.3|5867.6|5868.3|5867.6|5868.3|5867.6|5868.3|5867.6|7
1728949340000|2024-10-14 23:42:20|5868.55|5867.85|5868.55|5867.85|5868.55|5867.85|5868.55|5867.85|39
1728949350000|2024-10-14 23:42:30|||||||||1
1728949370000|2024-10-14 23:42:50|5868.8|5868.1|5868.55|5867.85|5868.8|5868.1|5868.55|5867.85|45
1728949380000|2024-10-14 23:43:00|5868.3|5867.6|5868.3|5867.6|5868.3|5867.6|5868.3|5867.6|6
1728949390000|2024-10-14 23:43:10|5868.05|5867.35|5868.05|5867.35|5868.05|5867.35|5868.05|5867.35|3
1728949400000|2024-10-14 23:43:20|5868.3|5867.6|5868.3|5867.6|5868.3|5867.6|5868.3|5867.6|3
1728949430000|2024-10-14 23:43:50|5868.55|5867.85|5868.3|5867.6|5868.55|5867.85|5868.3|5867.6|9
1728949440000|2024-10-14 23:44:00|||||||||1
1728949460000|2024-10-14 23:44:20|||||||||12
1728949490000|2024-10-14 23:44:50|||||||||2
1728949500000|2024-10-14 23:45:00|5868.42|5867.72|5868.3|5867.6|5868.42|5867.72|5868.3|5867.6|7
1728949510000|2024-10-14 23:45:10|5868.42|5867.72|5868.3|5867.6|5868.42|5867.72|5868.3|5867.6|5
1728949520000|2024-10-14 23:45:20|5868.42|5867.72|5868.55|5867.85|5868.55|5867.85|5868.3|5867.6|2
1728949530000|2024-10-14 23:45:30|5868.3|5867.6|5868.3|5867.6|5868.3|5867.6|5868.3|5867.6|3
1728949540000|2024-10-14 23:45:40|||||||||2
1728949550000|2024-10-14 23:45:50|5868.55|5867.85|5868.42|5867.72|5868.55|5867.85|5868.3|5867.6|14
1728949560000|2024-10-14 23:46:00|5868.55|5867.85|5868.55|5867.85|5868.55|5867.85|5868.42|5867.72|10
1728949590000|2024-10-14 23:46:30|5868.3|5867.6|5868.3|5867.6|5868.3|5867.6|5868.3|5867.6|9
1728949600000|2024-10-14 23:46:40|||||||||1
1728949610000|2024-10-14 23:46:50|5868.05|5867.35|5868.3|5867.6|5868.3|5867.6|5868.05|5867.35|12
1728949630000|2024-10-14 23:47:10|||||||||2
1728949640000|2024-10-14 23:47:20|||||||||1
1728949650000|2024-10-14 23:47:30|||||||||1
1728949660000|2024-10-14 23:47:40|5868.55|5867.85|5868.3|5867.6|5868.55|5867.85|5868.3|5867.6|13
1728949670000|2024-10-14 23:47:50|5868.42|5867.72|5868.3|5867.6|5868.55|5867.85|5868.3|5867.6|3
1728949680000|2024-10-14 23:48:00|5868.42|5867.72|5868.55|5867.85|5868.55|5867.85|5868.3|5867.6|12
1728949690000|2024-10-14 23:48:10|5868.67|5867.97|5868.55|5867.85|5868.67|5867.97|5868.55|5867.85|11
1728949720000|2024-10-14 23:48:40|||||||||1
1728949740000|2024-10-14 23:49:00|5868.42|5867.72|5868.3|5867.6|5868.55|5867.85|5868.3|5867.6|8
1728949750000|2024-10-14 23:49:10|||||||||3
1728949760000|2024-10-14 23:49:20|5868.05|5867.35|5868.3|5867.6|5868.3|5867.6|5868.05|5867.35|16
1728949780000|2024-10-14 23:49:40|||||||||2
1728949790000|2024-10-14 23:49:50|||||||||1
1728949810000|2024-10-14 23:50:10|||||||||1
1728949830000|2024-10-14 23:50:30|||||||||1
1728949840000|2024-10-14 23:50:40|5868.55|5867.85|5868.3|5867.6|5868.55|5867.85|5868.3|5867.6|17
1728949860000|2024-10-14 23:51:00|||||||||3
1728949890000|2024-10-14 23:51:30|5868.55|5867.85|5868.42|5867.72|5868.55|5867.85|5868.3|5867.6|10
1728949910000|2024-10-14 23:51:50|5868.55|5867.85|5868.3|5867.6|5868.55|5867.85|5868.3|5867.6|4
1728949930000|2024-10-14 23:52:10|5868.55|5867.85|5868.55|5867.85|5868.55|5867.85|5868.42|5867.72|5
1728949960000|2024-10-14 23:52:40|||||||||2
1728949970000|2024-10-14 23:52:50|5868.42|5867.72|5868.3|5867.6|5868.55|5867.85|5868.3|5867.6|17
1728950000000|2024-10-14 23:53:20|||||||||6
1728950040000|2024-10-14 23:54:00|5868.55|5867.85|5868.55|5867.85|5868.55|5867.85|5868.3|5867.6|27
1728950050000|2024-10-14 23:54:10|5868.8|5868.1|5868.8|5868.1|5868.8|5868.1|5868.8|5868.1|42
1728950060000|2024-10-14 23:54:20|5868.55|5867.85|5868.3|5867.6|5868.55|5867.85|5868.3|5867.6|53
1728950090000|2024-10-14 23:54:50|||||||||3
1728950100000|2024-10-14 23:55:00|||||||||1
1728950130000|2024-10-14 23:55:30|||||||||2
1728950140000|2024-10-14 23:55:40|5868.55|5867.85|5868.55|5867.85|5868.55|5867.85|5868.55|5867.85|12
1728950150000|2024-10-14 23:55:50|5868.3|5867.6|5868.3|5867.6|5868.42|5867.72|5868.3|5867.6|8
1728950160000|2024-10-14 23:56:00|||||||||1
1728950170000|2024-10-14 23:56:10|5868.05|5867.35|5868.05|5867.35|5868.05|5867.35|5868.05|5867.35|15
1728950180000|2024-10-14 23:56:20|5868.3|5867.6|5868.05|5867.35|5868.3|5867.6|5868.05|5867.35|27
1728950190000|2024-10-14 23:56:30|5868.17|5867.47|5868.55|5867.85|5868.55|5867.85|5868.17|5867.47|11
1728950200000|2024-10-14 23:56:40|5868.3|5867.6|5868.3|5867.6|5868.3|5867.6|5868.3|5867.6|11
1728950210000|2024-10-14 23:56:50|||||||||15
1728950220000|2024-10-14 23:57:00|5868.05|5867.35|5868.05|5867.35|5868.05|5867.35|5868.05|5867.35|15
1728950240000|2024-10-14 23:57:20|5867.8|5867.1|5867.8|5867.1|5867.8|5867.1|5867.8|5867.1|20
1728950250000|2024-10-14 23:57:30|5867.55|5866.85|5867.55|5866.85|5867.55|5866.85|5867.55|5866.85|19
1728950260000|2024-10-14 23:57:40|5867.8|5867.1|5867.8|5867.1|5867.8|5867.1|5867.67|5866.97|19
1728950270000|2024-10-14 23:57:50|5867.67|5866.97|5867.67|5866.97|5867.8|5867.1|5867.55|5866.85|12
1728950280000|2024-10-14 23:58:00|5867.8|5867.1|5867.55|5866.85|5867.8|5867.1|5867.55|5866.85|13
1728950290000|2024-10-14 23:58:10|5867.8|5867.1|5867.8|5867.1|5867.8|5867.1|5867.8|5867.1|18
1728950300000|2024-10-14 23:58:20|||||||||4
1728950310000|2024-10-14 23:58:30|||||||||2
1728950320000|2024-10-14 23:58:40|||||||||11
1728950330000|2024-10-14 23:58:50|5868.05|5867.35|5868.05|5867.35|5868.05|5867.35|5868.05|5867.35|15
1728950350000|2024-10-14 23:59:10|||||||||2
1728950360000|2024-10-14 23:59:20|5867.8|5867.1|5867.8|5867.1|5867.8|5867.1|5867.8|5867.1|24
1728950370000|2024-10-14 23:59:30|||||||||8
1728950380000|2024-10-14 23:59:40|||||||||22
1728950390000|2024-10-14 23:59:50|5867.92|5867.22|5868.05|5867.35|5868.05|5867.35|5867.8|5867.1|2
1728950400000|2024-10-15 00:00:00|5868.3|5867.6|5868.3|5867.6|5868.55|5867.85|5868.3|5867.6|92
1728950410000|2024-10-15 00:00:10|5868.17|5867.47|5868.3|5867.6|5868.3|5867.6|5868.17|5867.47|24
1728950420000|2024-10-15 00:00:20|5868.05|5867.35|5868.05|5867.35|5868.05|5867.35|5868.05|5867.35|13
1728950430000|2024-10-15 00:00:30|5868.3|5867.6|5868.05|5867.35|5868.3|5867.6|5868.05|5867.35|31
1728950440000|2024-10-15 00:00:40|5868.3|5867.6|5868.05|5867.35|5868.3|5867.6|5868.05|5867.35|10
1728950450000|2024-10-15 00:00:50|5867.92|5867.22|5868.05|5867.35|5868.05|5867.35|5867.92|5867.22|23
1728950460000|2024-10-15 00:01:00|5867.8|5867.1|5867.8|5867.1|5867.8|5867.1|5867.8|5867.1|9
1728950470000|2024-10-15 00:01:10|5867.55|5866.85|5867.8|5867.1|5867.8|5867.1|5867.55|5866.85|26
1728950480000|2024-10-15 00:01:20|5867.67|5866.97|5867.8|5867.1|5867.8|5867.1|5867.67|5866.97|2
1728950490000|2024-10-15 00:01:30|5868.05|5867.35|5867.92|5867.22|5868.05|5867.35|5867.8|5867.1|7
1728950500000|2024-10-15 00:01:40|5868.05|5867.35|5868.3|5867.6|5868.3|5867.6|5867.92|5867.22|23
1728950520000|2024-10-15 00:02:00|5868.55|5867.85|5868.55|5867.85|5868.55|5867.85|5868.55|5867.85|12
1728950530000|2024-10-15 00:02:10|5868.42|5867.72|5868.3|5867.6|5868.42|5867.72|5868.3|5867.6|20
1728950540000|2024-10-15 00:02:20|||||||||3
1728950550000|2024-10-15 00:02:30|5868.05|5867.35|5868.05|5867.35|5868.05|5867.35|5868.05|5867.35|11
1728950570000|2024-10-15 00:02:50|5867.8|5867.1|5867.67|5866.97|5867.8|5867.1|5867.55|5866.85|26
1728950580000|2024-10-15 00:03:00|5867.55|5866.85|5867.3|5866.6|5867.55|5866.85|5867.3|5866.6|18
1728950590000|2024-10-15 00:03:10|||||||||1
1728950600000|2024-10-15 00:03:20|||||||||17
1728950610000|2024-10-15 00:03:30|5867.42|5866.72|5867.3|5866.6|5867.42|5866.72|5867.3|5866.6|10
1728950630000|2024-10-15 00:03:50|||||||||6
1728950640000|2024-10-15 00:04:00|5867.05|5866.35|5867.3|5866.6|5867.3|5866.6|5867.05|5866.35|35
1728950650000|2024-10-15 00:04:10|5867.05|5866.35|5867.05|5866.35|5867.05|5866.35|5867.05|5866.35|40
1728950660000|2024-10-15 00:04:20|5866.67|5865.97|5866.8|5866.1|5866.8|5866.1|5866.67|5865.97|40
1728950670000|2024-10-15 00:04:30|5866.92|5866.22|5866.8|5866.1|5866.92|5866.22|5866.8|5866.1|19
1728950680000|2024-10-15 00:04:40|5866.92|5866.22|5866.8|5866.1|5867.05|5866.35|5866.8|5866.1|5
1728950690000|2024-10-15 00:04:50|5866.92|5866.22|5867.05|5866.35|5867.3|5866.6|5866.92|5866.22|21
1728950700000|2024-10-15 00:05:00|5867.3|5866.6|5867.05|5866.35|5867.3|5866.6|5867.05|5866.35|14
1728950710000|2024-10-15 00:05:10|||||||||7
1728950720000|2024-10-15 00:05:20|5867.3|5866.6|5867.3|5866.6|5867.3|5866.6|5867.3|5866.6|8
1728950730000|2024-10-15 00:05:30|5867.42|5866.72|5867.3|5866.6|5867.42|5866.72|5867.3|5866.6|26
1728950740000|2024-10-15 00:05:40|||||||||3
1728950750000|2024-10-15 00:05:50|5867.05|5866.35|5867.05|5866.35|5867.05|5866.35|5867.05|5866.35|14
1728950770000|2024-10-15 00:06:10|5867.3|5866.6|5867.05|5866.35|5867.3|5866.6|5867.05|5866.35|21
1728950790000|2024-10-15 00:06:30|5866.8|5866.1|5866.8|5866.1|5866.8|5866.1|5866.8|5866.1|9
1728950800000|2024-10-15 00:06:40|5866.55|5865.85|5866.55|5865.85|5866.55|5865.85|5866.55|5865.85|16
1728950810000|2024-10-15 00:06:50|5866.8|5866.1|5866.8|5866.1|5866.8|5866.1|5866.8|5866.1|19
1728950820000|2024-10-15 00:07:00|5867.05|5866.35|5867.05|5866.35|5867.05|5866.35|5867.05|5866.35|4
1728950830000|2024-10-15 00:07:10|5866.8|5866.1|5866.8|5866.1|5866.8|5866.1|5866.8|5866.1|9
1728950840000|2024-10-15 00:07:20|||||||||7
1728950850000|2024-10-15 00:07:30|5866.55|5865.85|5866.55|5865.85|5866.8|5866.1|5866.55|5865.85|12
1728950860000|2024-10-15 00:07:40|5866.67|5865.97|5866.55|5865.85|5866.67|5865.97|5866.55|5865.85|4
1728950870000|2024-10-15 00:07:50|5866.67|5865.97|5866.55|5865.85|5866.8|5866.1|5866.55|5865.85|2
1728950880000|2024-10-15 00:08:00|||||||||1
1728950890000|2024-10-15 00:08:10|5866.8|5866.1|5866.8|5866.1|5866.8|5866.1|5866.8|5866.1|16
1728950900000|2024-10-15 00:08:20|||||||||1
1728950910000|2024-10-15 00:08:30|5867.05|5866.35|5867.05|5866.35|5867.05|5866.35|5867.05|5866.35|5
1728950920000|2024-10-15 00:08:40|5866.92|5866.22|5866.8|5866.1|5867.05|5866.35|5866.8|5866.1|18
1728950930000|2024-10-15 00:08:50|5866.55|5865.85|5866.55|5865.85|5866.55|5865.85|5866.55|5865.85|23
1728950940000|2024-10-15 00:09:00|5866.3|5865.6|5866.3|5865.6|5866.3|5865.6|5866.3|5865.6|14
1728950950000|2024-10-15 00:09:10|5866.17|5865.47|5866.3|5865.6|5866.3|5865.6|5866.17|5865.47|18
1728950960000|2024-10-15 00:09:20|||||||||1
1728950970000|2024-10-15 00:09:30|||||||||2
1728950980000|2024-10-15 00:09:40|5866.17|5865.47|5866.05|5865.35|5866.17|5865.47|5866.05|5865.35|3
1728950990000|2024-10-15 00:09:50|5865.92|5865.22|5865.55|5864.85|5865.92|5865.22|5865.55|5864.85|32
1728951000000|2024-10-15 00:10:00|5865.8|5865.1|5865.8|5865.1|5865.92|5865.22|5865.8|5865.1|22
1728951010000|2024-10-15 00:10:10|5866.05|5865.35|5866.05|5865.35|5866.05|5865.35|5866.05|5865.35|14
1728951020000|2024-10-15 00:10:20|||||||||2
1728951030000|2024-10-15 00:10:30|||||||||1
1728951040000|2024-10-15 00:10:40|5866.3|5865.6|5866.3|5865.6|5866.3|5865.6|5866.17|5865.47|13
1728951050000|2024-10-15 00:10:50|||||||||1
1728951060000|2024-10-15 00:11:00|5866.05|5865.35|5866.05|5865.35|5866.05|5865.35|5866.05|5865.35|16
1728951080000|2024-10-15 00:11:20|||||||||14
1728951090000|2024-10-15 00:11:30|||||||||1
1728951100000|2024-10-15 00:11:40|||||||||3
1728951110000|2024-10-15 00:11:50|||||||||42
1728951120000|2024-10-15 00:12:00|||||||||8
1728951130000|2024-10-15 00:12:10|5866.3|5865.6|5866.55|5865.85|5866.55|5865.85|5866.17|5865.47|17
1728951140000|2024-10-15 00:12:20|5866.05|5865.35|5866.05|5865.35|5866.05|5865.35|5866.05|5865.35|82
1728951150000|2024-10-15 00:12:30|5866.3|5865.6|5866.3|5865.6|5866.3|5865.6|5866.3|5865.6|8
1728951180000|2024-10-15 00:13:00|5866.05|5865.35|5866.05|5865.35|5866.05|5865.35|5866.05|5865.35|19
1728951190000|2024-10-15 00:13:10|5866.17|5865.47|5866.05|5865.35|5866.17|5865.47|5866.05|5865.35|1
1728951200000|2024-10-15 00:13:20|5866.3|5865.6|5866.3|5865.6|5866.3|5865.6|5866.3|5865.6|7
1728951210000|2024-10-15 00:13:30|5866.17|5865.47|5866.3|5865.6|5866.3|5865.6|5866.17|5865.47|7
1728951220000|2024-10-15 00:13:40|5866.05|5865.35|5866.05|5865.35|5866.17|5865.47|5866.05|5865.35|4
1728951230000|2024-10-15 00:13:50|5866.3|5865.6|5866.05|5865.35|5866.3|5865.6|5866.05|5865.35|8
1728951240000|2024-10-15 00:14:00|5865.92|5865.22|5865.8|5865.1|5865.92|5865.22|5865.8|5865.1|7
1728951250000|2024-10-15 00:14:10|||||||||5
1728951260000|2024-10-15 00:14:20|||||||||3
1728951270000|2024-10-15 00:14:30|5865.55|5864.85|5865.55|5864.85|5865.55|5864.85|5865.55|5864.85|18
1728951280000|2024-10-15 00:14:40|||||||||16
1728951290000|2024-10-15 00:14:50|5865.8|5865.1|5865.92|5865.22|5865.92|5865.22|5865.8|5865.1|29
1728951300000|2024-10-15 00:15:00|5866.05|5865.35|5866.3|5865.6|5866.3|5865.6|5866.05|5865.35|37
1728951310000|2024-10-15 00:15:10|5866.17|5865.47|5866.05|5865.35|5866.3|5865.6|5866.05|5865.35|14
1728951320000|2024-10-15 00:15:20|||||||||5
1728951330000|2024-10-15 00:15:30|5866.3|5865.6|5866.3|5865.6|5866.3|5865.6|5866.3|5865.6|50
1728951340000|2024-10-15 00:15:40|5866.42|5865.72|5866.55|5865.85|5866.55|5865.85|5866.3|5865.6|19
1728951350000|2024-10-15 00:15:50|5866.3|5865.6|5866.3|5865.6|5866.3|5865.6|5866.3|5865.6|11
1728951360000|2024-10-15 00:16:00|5866.55|5865.85|5866.8|5866.1|5866.8|5866.1|5866.55|5865.85|21
1728951370000|2024-10-15 00:16:10|5867.05|5866.35|5867.05|5866.35|5867.05|5866.35|5867.05|5866.35|50
1728951380000|2024-10-15 00:16:20|5866.8|5866.1|5866.8|5866.1|5866.8|5866.1|5866.8|5866.1|14
1728951390000|2024-10-15 00:16:30|||||||||3
1728951400000|2024-10-15 00:16:40|5866.55|5865.85|5866.55|5865.85|5866.55|5865.85|5866.55|5865.85|25
1728951410000|2024-10-15 00:16:50|5866.8|5866.1|5866.8|5866.1|5866.8|5866.1|5866.8|5866.1|21
1728951420000|2024-10-15 00:17:00|5867.05|5866.35|5867.05|5866.35|5867.05|5866.35|5867.05|5866.35|17
1728951430000|2024-10-15 00:17:10|5866.8|5866.1|5866.8|5866.1|5866.92|5866.22|5866.8|5866.1|13
1728951450000|2024-10-15 00:17:30|||||||||5
1728951460000|2024-10-15 00:17:40|5866.55|5865.85|5866.67|5865.97|5866.8|5866.1|5866.55|5865.85|22
1728951470000|2024-10-15 00:17:50|5866.8|5866.1|5866.8|5866.1|5866.8|5866.1|5866.8|5866.1|0
1728951480000|2024-10-15 00:18:00|5867.05|5866.35|5867.05|5866.35|5867.05|5866.35|5867.05|5866.35|9
1728951490000|2024-10-15 00:18:10|||||||||5
1728951500000|2024-10-15 00:18:20|||||||||1
1728951510000|2024-10-15 00:18:30|||||||||12
1728951520000|2024-10-15 00:18:40|||||||||7
1728951530000|2024-10-15 00:18:50|||||||||2
1728951540000|2024-10-15 00:19:00|5866.8|5866.1|5866.8|5866.1|5866.92|5866.22|5866.8|5866.1|6
1728951550000|2024-10-15 00:19:10|5867.05|5866.35|5867.05|5866.35|5867.05|5866.35|5867.05|5866.35|7
1728951560000|2024-10-15 00:19:20|||||||||4
1728951570000|2024-10-15 00:19:30|||||||||1
1728951590000|2024-10-15 00:19:50|||||||||16
1728951610000|2024-10-15 00:20:10|||||||||3
1728951630000|2024-10-15 00:20:30|||||||||2
1728951640000|2024-10-15 00:20:40|5866.8|5866.1|5866.8|5866.1|5866.8|5866.1|5866.8|5866.1|25
1728951650000|2024-10-15 00:20:50|||||||||4
1728951690000|2024-10-15 00:21:30|5867.05|5866.35|5866.8|5866.1|5867.05|5866.35|5866.8|5866.1|6
1728951720000|2024-10-15 00:22:00|||||||||2
1728951740000|2024-10-15 00:22:20|5867.05|5866.35|5866.8|5866.1|5867.05|5866.35|5866.8|5866.1|15
1728951750000|2024-10-15 00:22:30|5866.92|5866.22|5866.8|5866.1|5866.92|5866.22|5866.8|5866.1|7
1728951770000|2024-10-15 00:22:50|5867.05|5866.35|5866.8|5866.1|5867.05|5866.35|5866.8|5866.1|22
1728951780000|2024-10-15 00:23:00|5866.92|5866.22|5867.05|5866.35|5867.05|5866.35|5866.92|5866.22|6
1728951790000|2024-10-15 00:23:10|||||||||1
1728951800000|2024-10-15 00:23:20|5866.92|5866.22|5866.92|5866.22|5866.92|5866.22|5866.92|5866.22|5
1728951810000|2024-10-15 00:23:30|5866.8|5866.1|5866.67|5865.97|5866.92|5866.22|5866.67|5865.97|11
1728951820000|2024-10-15 00:23:40|5866.8|5866.1|5866.8|5866.1|5866.8|5866.1|5866.8|5866.1|0
1728951840000|2024-10-15 00:24:00|||||||||4
1728951850000|2024-10-15 00:24:10|||||||||2
1728951860000|2024-10-15 00:24:20|||||||||5
1728951870000|2024-10-15 00:24:30|5866.67|5865.97|5866.8|5866.1|5866.8|5866.1|5866.67|5865.97|4
1728951880000|2024-10-15 00:24:40|5866.67|5865.97|5866.55|5865.85|5866.8|5866.1|5866.55|5865.85|5
1728951890000|2024-10-15 00:24:50|||||||||2
1728951900000|2024-10-15 00:25:00|5866.8|5866.1|5866.8|5866.1|5866.8|5866.1|5866.8|5866.1|8
1728951930000|2024-10-15 00:25:30|||||||||2
1728951950000|2024-10-15 00:25:50|5867.05|5866.35|5866.8|5866.1|5867.05|5866.35|5866.8|5866.1|11
1728951960000|2024-10-15 00:26:00|||||||||1
1728951970000|2024-10-15 00:26:10|5866.92|5866.22|5866.8|5866.1|5866.92|5866.22|5866.8|5866.1|3
1728951990000|2024-10-15 00:26:30|5866.67|5865.97|5866.55|5865.85|5866.67|5865.97|5866.55|5865.85|8
1728952020000|2024-10-15 00:27:00|5866.67|5865.97|5866.3|5865.6|5866.67|5865.97|5866.3|5865.6|18
1728952030000|2024-10-15 00:27:10|||||||||3
1728952050000|2024-10-15 00:27:30|||||||||9
1728952060000|2024-10-15 00:27:40|||||||||1
1728952070000|2024-10-15 00:27:50|||||||||5
1728952080000|2024-10-15 00:28:00|5866.05|5865.35|5866.05|5865.35|5866.05|5865.35|5866.05|5865.35|7
1728952090000|2024-10-15 00:28:10|5866.3|5865.6|5866.17|5865.47|5866.3|5865.6|5866.17|5865.47|12
1728952100000|2024-10-15 00:28:20|5866.05|5865.35|5866.3|5865.6|5866.3|5865.6|5866.05|5865.35|0
1728952130000|2024-10-15 00:28:50|||||||||1
1728952140000|2024-10-15 00:29:00|5866.55|5865.85|5866.55|5865.85|5866.55|5865.85|5866.55|5865.85|6
1728952160000|2024-10-15 00:29:20|5866.8|5866.1|5866.8|5866.1|5866.8|5866.1|5866.8|5866.1|6
1728952170000|2024-10-15 00:29:30|5866.67|5865.97|5866.67|5865.97|5866.8|5866.1|5866.67|5865.97|10
1728952180000|2024-10-15 00:29:40|5866.55|5865.85|5866.8|5866.1|5866.8|5866.1|5866.55|5865.85|0
1728952200000|2024-10-15 00:30:00|5866.55|5865.85|5866.8|5866.1|5866.8|5866.1|5866.55|5865.85|67
1728952220000|2024-10-15 00:30:20|||||||||1
1728952230000|2024-10-15 00:30:30|5866.55|5865.85|5866.55|5865.85|5866.55|5865.85|5866.55|5865.85|19
1728952240000|2024-10-15 00:30:40|||||||||2
1728952260000|2024-10-15 00:31:00|5866.3|5865.6|5866.3|5865.6|5866.3|5865.6|5866.3|5865.6|14
1728952290000|2024-10-15 00:31:30|5866.17|5865.47|5866.05|5865.35|5866.17|5865.47|5866.05|5865.35|12
1728952300000|2024-10-15 00:31:40|5866.3|5865.6|5866.3|5865.6|5866.3|5865.6|5866.3|5865.6|16
1728952310000|2024-10-15 00:31:50|5866.05|5865.35|5866.05|5865.35|5866.05|5865.35|5866.05|5865.35|8
1728952330000|2024-10-15 00:32:10|5865.55|5864.85|5865.55|5864.85|5865.55|5864.85|5865.55|5864.85|25
1728952340000|2024-10-15 00:32:20|5865.8|5865.1|5865.8|5865.1|5865.8|5865.1|5865.8|5865.1|23
1728952350000|2024-10-15 00:32:30|5866.05|5865.35|5866.05|5865.35|5866.05|5865.35|5866.05|5865.35|9
1728952360000|2024-10-15 00:32:40|||||||||1
1728952370000|2024-10-15 00:32:50|5865.92|5865.22|5865.8|5865.1|5866.05|5865.35|5865.8|5865.1|22
1728952380000|2024-10-15 00:33:00|5866.05|5865.35|5866.05|5865.35|5866.05|5865.35|5865.8|5865.1|7
1728952390000|2024-10-15 00:33:10|5865.92|5865.22|5865.92|5865.22|5866.05|5865.35|5865.92|5865.22|7
1728952400000|2024-10-15 00:33:20|5866.05|5865.35|5866.05|5865.35|5866.05|5865.35|5866.05|5865.35|0
1728952410000|2024-10-15 00:33:30|||||||||1
1728952440000|2024-10-15 00:34:00|5865.8|5865.1|5865.8|5865.1|5865.8|5865.1|5865.8|5865.1|8
1728952450000|2024-10-15 00:34:10|||||||||8
1728952460000|2024-10-15 00:34:20|||||||||6
1728952470000|2024-10-15 00:34:30|||||||||8
1728952480000|2024-10-15 00:34:40|||||||||11
1728952490000|2024-10-15 00:34:50|||||||||2
1728952500000|2024-10-15 00:35:00|5865.92|5865.22|5866.05|5865.35|5866.05|5865.35|5865.8|5865.1|12
1728952510000|2024-10-15 00:35:10|||||||||17
1728952520000|2024-10-15 00:35:20|||||||||6
1728952530000|2024-10-15 00:35:30|||||||||2
1728952540000|2024-10-15 00:35:40|||||||||2
1728952550000|2024-10-15 00:35:50|5866.3|5865.6|5866.3|5865.6|5866.3|5865.6|5866.3|5865.6|8
1728952560000|2024-10-15 00:36:00|5866.55|5865.85|5866.55|5865.85|5866.55|5865.85|5866.55|5865.85|9
1728952570000|2024-10-15 00:36:10|5866.3|5865.6|5866.55|5865.85|5866.55|5865.85|5866.3|5865.6|18
1728952580000|2024-10-15 00:36:20|||||||||2
1728952590000|2024-10-15 00:36:30|||||||||1
1728952610000|2024-10-15 00:36:50|||||||||1
1728952620000|2024-10-15 00:37:00|||||||||9
1728952630000|2024-10-15 00:37:10|5866.3|5865.6|5866.3|5865.6|5866.3|5865.6|5866.3|5865.6|11
1728952650000|2024-10-15 00:37:30|5866.05|5865.35|5866.05|5865.35|5866.05|5865.35|5865.8|5865.1|16
1728952660000|2024-10-15 00:37:40|||||||||1
1728952680000|2024-10-15 00:38:00|||||||||1
1728952710000|2024-10-15 00:38:30|5866.3|5865.6|5866.3|5865.6|5866.3|5865.6|5866.3|5865.6|23
1728952720000|2024-10-15 00:38:40|||||||||3
1728952740000|2024-10-15 00:39:00|5866.17|5865.47|5866.3|5865.6|5866.3|5865.6|5866.05|5865.35|12
1728952760000|2024-10-15 00:39:20|5866.55|5865.85|5866.55|5865.85|5866.55|5865.85|5866.55|5865.85|8
1728952780000|2024-10-15 00:39:40|||||||||6
1728952790000|2024-10-15 00:39:50|5866.3|5865.6|5866.42|5865.72|5866.55|5865.85|5866.3|5865.6|9
1728952800000|2024-10-15 00:40:00|5866.3|5865.6|5866.55|5865.85|5866.55|5865.85|5866.3|5865.6|14
1728952810000|2024-10-15 00:40:10|5866.42|5865.72|5866.55|5865.85|5866.55|5865.85|5866.3|5865.6|10
1728952820000|2024-10-15 00:40:20|5866.3|5865.6|5866.55|5865.85|5866.55|5865.85|5866.3|5865.6|10
1728952830000|2024-10-15 00:40:30|5866.8|5866.1|5866.8|5866.1|5866.8|5866.1|5866.67|5865.97|9
1728952840000|2024-10-15 00:40:40|5866.55|5865.85|5866.55|5865.85|5866.55|5865.85|5866.55|5865.85|4
1728952860000|2024-10-15 00:41:00|5866.3|5865.6|5866.3|5865.6|5866.3|5865.6|5866.3|5865.6|11
1728952870000|2024-10-15 00:41:10|5866.42|5865.72|5866.42|5865.72|5866.55|5865.85|5866.3|5865.6|13
1728952880000|2024-10-15 00:41:20|5866.3|5865.6|5866.05|5865.35|5866.42|5865.72|5866.05|5865.35|25
1728952890000|2024-10-15 00:41:30|||||||||23
1728952900000|2024-10-15 00:41:40|5865.8|5865.1|5865.8|5865.1|5865.8|5865.1|5865.8|5865.1|8
1728952910000|2024-10-15 00:41:50|5865.55|5864.85|5865.55|5864.85|5865.55|5864.85|5865.55|5864.85|19
1728952920000|2024-10-15 00:42:00|5865.67|5864.97|5865.55|5864.85|5865.8|5865.1|5865.55|5864.85|21
1728952930000|2024-10-15 00:42:10|5865.8|5865.1|5865.8|5865.1|5865.8|5865.1|5865.8|5865.1|8
1728952940000|2024-10-15 00:42:20|5865.55|5864.85|5866.05|5865.35|5866.05|5865.35|5865.55|5864.85|15
1728952960000|2024-10-15 00:42:40|5865.8|5865.1|5865.8|5865.1|5865.8|5865.1|5865.67|5864.97|29
1728952990000|2024-10-15 00:43:10|||||||||5
1728953000000|2024-10-15 00:43:20|5866.05|5865.35|5866.3|5865.6|5866.3|5865.6|5866.05|5865.35|29
1728953010000|2024-10-15 00:43:30|5866.05|5865.35|5866.05|5865.35|5866.05|5865.35|5866.05|5865.35|3
1728953030000|2024-10-15 00:43:50|5866.3|5865.6|5866.3|5865.6|5866.3|5865.6|5866.3|5865.6|6
1728953060000|2024-10-15 00:44:20|||||||||34
1728953070000|2024-10-15 00:44:30|||||||||1
1728953080000|2024-10-15 00:44:40|5866.05|5865.35|5866.05|5865.35|5866.05|5865.35|5866.05|5865.35|17
1728953090000|2024-10-15 00:44:50|||||||||5
1728953100000|2024-10-15 00:45:00|5865.8|5865.1|5865.8|5865.1|5865.8|5865.1|5865.8|5865.1|9
1728953110000|2024-10-15 00:45:10|||||||||19
1728953130000|2024-10-15 00:45:30|5865.55|5864.85|5865.55|5864.85|5865.67|5864.97|5865.55|5864.85|11
1728953140000|2024-10-15 00:45:40|||||||||2
1728953150000|2024-10-15 00:45:50|5865.42|5864.72|5865.8|5865.1|5865.8|5865.1|5865.3|5864.6|55
1728953160000|2024-10-15 00:46:00|5865.55|5864.85|5865.55|5864.85|5865.67|5864.97|5865.55|5864.85|19
1728953170000|2024-10-15 00:46:10|||||||||3
1728953180000|2024-10-15 00:46:20|||||||||1
1728953190000|2024-10-15 00:46:30|5865.42|5864.72|5864.05|5863.35|5865.42|5864.72|5861.8|5861.1|1037
1728953200000|2024-10-15 00:46:40|5863.3|5862.6|5864.55|5863.85|5865.05|5864.35|5863.05|5862.35|382
1728953210000|2024-10-15 00:46:50|5864.8|5864.1|5864.3|5863.6|5864.8|5864.1|5863.3|5862.6|230
1728953220000|2024-10-15 00:47:00|5864.05|5863.35|5863.3|5862.6|5864.05|5863.35|5863.05|5862.35|231
1728953230000|2024-10-15 00:47:10|5862.8|5862.1|5863.8|5863.1|5863.92|5863.22|5862.05|5861.35|410
1728953240000|2024-10-15 00:47:20|5863.55|5862.85|5862.8|5862.1|5863.55|5862.85|5862.8|5862.1|70
1728953250000|2024-10-15 00:47:30|5863.8|5863.1|5863.3|5862.6|5864.05|5863.35|5863.05|5862.35|231
1728953260000|2024-10-15 00:47:40|5863.05|5862.35|5863.8|5863.1|5863.8|5863.1|5863.05|5862.35|144
1728953270000|2024-10-15 00:47:50|5863.55|5862.85|5864.05|5863.35|5864.3|5863.6|5863.55|5862.85|96
1728953280000|2024-10-15 00:48:00|5864.3|5863.6|5864.55|5863.85|5864.55|5863.85|5864.17|5863.47|65
1728953290000|2024-10-15 00:48:10|5864.67|5863.97|5864.55|5863.85|5864.8|5864.1|5864.55|5863.85|26
1728953300000|2024-10-15 00:48:20|5865.05|5864.35|5865.3|5864.6|5865.3|5864.6|5865.05|5864.35|71
1728953310000|2024-10-15 00:48:30|5865.05|5864.35|5865.05|5864.35|5865.17|5864.47|5865.05|5864.35|24
1728953320000|2024-10-15 00:48:40|||||||||5
1728953330000|2024-10-15 00:48:50|5865.3|5864.6|5865.3|5864.6|5865.3|5864.6|5865.3|5864.6|22
1728953340000|2024-10-15 00:49:00|5865.42|5864.72|5865.05|5864.35|5865.55|5864.85|5865.05|5864.35|31
1728953350000|2024-10-15 00:49:10|||||||||2
1728953360000|2024-10-15 00:49:20|5864.8|5864.1|5864.55|5863.85|5864.8|5864.1|5864.55|5863.85|30
1728953380000|2024-10-15 00:49:40|5864.8|5864.1|5864.8|5864.1|5864.8|5864.1|5864.8|5864.1|23
1728953390000|2024-10-15 00:49:50|5864.92|5864.22|5865.05|5864.35|5865.05|5864.35|5864.8|5864.1|44
1728953400000|2024-10-15 00:50:00|5864.8|5864.1|5864.55|5863.85|5864.8|5864.1|5864.55|5863.85|31
1728953410000|2024-10-15 00:50:10|5864.42|5863.72|5864.55|5863.85|5864.55|5863.85|5864.42|5863.72|14
1728953420000|2024-10-15 00:50:20|5864.8|5864.1|5864.8|5864.1|5864.8|5864.1|5864.8|5864.1|18
1728953430000|2024-10-15 00:50:30|5864.67|5863.97|5864.55|5863.85|5864.8|5864.1|5864.55|5863.85|38
1728953440000|2024-10-15 00:50:40|||||||||6
1728953450000|2024-10-15 00:50:50|5864.3|5863.6|5864.05|5863.35|5864.3|5863.6|5864.05|5863.35|42
1728953460000|2024-10-15 00:51:00|5863.92|5863.22|5863.8|5863.1|5864.05|5863.35|5863.8|5863.1|19
1728953470000|2024-10-15 00:51:10|5864.05|5863.35|5863.3|5862.6|5864.05|5863.35|5863.3|5862.6|143
1728953480000|2024-10-15 00:51:20|5863.42|5862.72|5862.8|5862.1|5863.55|5862.85|5862.8|5862.1|121
1728953490000|2024-10-15 00:51:30|5862.92|5862.22|5863.05|5862.35|5863.05|5862.35|5862.92|5862.22|17
1728953500000|2024-10-15 00:51:40|5863.3|5862.6|5862.8|5862.1|5863.55|5862.85|5862.8|5862.1|210
1728953510000|2024-10-15 00:51:50|5863.05|5862.35|5862.8|5862.1|5863.05|5862.35|5862.8|5862.1|32
1728953520000|2024-10-15 00:52:00|5863.05|5862.35|5863.55|5862.85|5863.8|5863.1|5863.05|5862.35|82
1728953530000|2024-10-15 00:52:10|5863.67|5862.97|5863.55|5862.85|5863.67|5862.97|5863.55|5862.85|19
1728953540000|2024-10-15 00:52:20|5863.67|5862.97|5863.05|5862.35|5863.67|5862.97|5862.8|5862.1|34
1728953560000|2024-10-15 00:52:40|5862.92|5862.22|5863.05|5862.35|5863.05|5862.35|5862.8|5862.1|6
1728953570000|2024-10-15 00:52:50|5863.55|5862.85|5863.55|5862.85|5863.55|5862.85|5863.55|5862.85|32
1728953580000|2024-10-15 00:53:00|5863.3|5862.6|5863.55|5862.85|5863.8|5863.1|5863.3|5862.6|52
1728953590000|2024-10-15 00:53:10|5863.8|5863.1|5863.55|5862.85|5863.8|5863.1|5863.55|5862.85|11
1728953600000|2024-10-15 00:53:20|5863.8|5863.1|5864.55|5863.85|5864.55|5863.85|5863.8|5863.1|57
1728953610000|2024-10-15 00:53:30|5864.8|5864.1|5864.8|5864.1|5864.8|5864.1|5864.55|5863.85|51
1728953620000|2024-10-15 00:53:40|5865.05|5864.35|5865.05|5864.35|5865.05|5864.35|5864.8|5864.1|76
1728953630000|2024-10-15 00:53:50|5864.8|5864.1|5864.8|5864.1|5864.8|5864.1|5864.8|5864.1|38
1728953640000|2024-10-15 00:54:00|5865.05|5864.35|5865.05|5864.35|5865.05|5864.35|5865.05|5864.35|14
1728953650000|2024-10-15 00:54:10|5864.92|5864.22|5865.05|5864.35|5865.05|5864.35|5864.8|5864.1|21
1728953660000|2024-10-15 00:54:20|5864.8|5864.1|5864.8|5864.1|5864.8|5864.1|5864.8|5864.1|11
1728953670000|2024-10-15 00:54:30|5865.05|5864.35|5864.8|5864.1|5865.05|5864.35|5864.55|5863.85|55
1728953680000|2024-10-15 00:54:40|5864.92|5864.22|5865.05|5864.35|5865.05|5864.35|5864.92|5864.22|4
1728953690000|2024-10-15 00:54:50|5864.8|5864.1|5864.8|5864.1|5864.8|5864.1|5864.8|5864.1|3
1728953700000|2024-10-15 00:55:00|||||||||5
1728953720000|2024-10-15 00:55:20|||||||||2
1728953730000|2024-10-15 00:55:30|5864.55|5863.85|5864.55|5863.85|5864.55|5863.85|5864.55|5863.85|23
1728953760000|2024-10-15 00:56:00|||||||||18
1728953770000|2024-10-15 00:56:10|||||||||31
1728953780000|2024-10-15 00:56:20|5864.3|5863.6|5864.3|5863.6|5864.3|5863.6|5864.3|5863.6|16
1728953790000|2024-10-15 00:56:30|||||||||2
1728953800000|2024-10-15 00:56:40|||||||||1
1728953810000|2024-10-15 00:56:50|5864.55|5863.85|5864.3|5863.6|5864.55|5863.85|5864.3|5863.6|41
1728953820000|2024-10-15 00:57:00|5864.55|5863.85|5864.67|5863.97|5864.8|5864.1|5864.55|5863.85|42
1728953830000|2024-10-15 00:57:10|5864.55|5863.85|5864.8|5864.1|5864.8|5864.1|5864.55|5863.85|2
1728953850000|2024-10-15 00:57:30|5864.92|5864.22|5864.8|5864.1|5865.05|5864.35|5864.8|5864.1|54
1728953860000|2024-10-15 00:57:40|||||||||32
1728953870000|2024-10-15 00:57:50|5864.55|5863.85|5864.3|5863.6|5864.55|5863.85|5864.3|5863.6|11
1728953880000|2024-10-15 00:58:00|5864.55|5863.85|5864.55|5863.85|5864.55|5863.85|5864.3|5863.6|16
1728953910000|2024-10-15 00:58:30|5864.8|5864.1|5864.8|5864.1|5864.8|5864.1|5864.67|5863.97|11
1728953920000|2024-10-15 00:58:40|5864.67|5863.97|5864.3|5863.6|5864.8|5864.1|5864.3|5863.6|59
1728953930000|2024-10-15 00:58:50|5864.55|5863.85|5864.55|5863.85|5864.55|5863.85|5864.55|5863.85|17
1728953940000|2024-10-15 00:59:00|5864.8|5864.1|5864.8|5864.1|5864.8|5864.1|5864.8|5864.1|14
1728953950000|2024-10-15 00:59:10|5864.67|5863.97|5864.67|5863.97|5864.67|5863.97|5864.55|5863.85|26
1728953960000|2024-10-15 00:59:20|5864.8|5864.1|5865.05|5864.35|5865.05|5864.35|5864.67|5863.97|24
1728953970000|2024-10-15 00:59:30|5864.8|5864.1|5864.8|5864.1|5864.8|5864.1|5864.8|5864.1|5
1728953980000|2024-10-15 00:59:40|5865.05|5864.35|5864.8|5864.1|5865.05|5864.35|5864.8|5864.1|18
1728953990000|2024-10-15 00:59:50|5864.55|5863.85|5864.55|5863.85|5864.55|5863.85|5864.55|5863.85|4
1728954000000|2024-10-15 01:00:00|5864.3|5863.6|5864.3|5863.6|5864.55|5863.85|5864.3|5863.6|39
1728954010000|2024-10-15 01:00:10|||||||||4
1728954020000|2024-10-15 01:00:20|5864.05|5863.35|5863.8|5863.1|5864.05|5863.35|5863.8|5863.1|122
1728954030000|2024-10-15 01:00:30|5864.05|5863.35|5864.3|5863.6|5864.3|5863.6|5864.05|5863.35|29
1728954040000|2024-10-15 01:00:40|5864.05|5863.35|5864.05|5863.35|5864.05|5863.35|5864.05|5863.35|10
1728954060000|2024-10-15 01:01:00|||||||||2
1728954070000|2024-10-15 01:01:10|||||||||12
1728954080000|2024-10-15 01:01:20|5864.3|5863.6|5864.05|5863.35|5864.55|5863.85|5864.05|5863.35|58
1728954090000|2024-10-15 01:01:30|5864.3|5863.6|5864.05|5863.35|5864.3|5863.6|5864.05|5863.35|32
1728954100000|2024-10-15 01:01:40|5864.3|5863.6|5864.3|5863.6|5864.3|5863.6|5864.3|5863.6|6
1728954110000|2024-10-15 01:01:50|||||||||8
1728954120000|2024-10-15 01:02:00|5864.55|5863.85|5864.55|5863.85|5864.55|5863.85|5864.55|5863.85|9
1728954130000|2024-10-15 01:02:10|5864.8|5864.1|5864.8|5864.1|5864.8|5864.1|5864.8|5864.1|11
1728954140000|2024-10-15 01:02:20|5864.55|5863.85|5864.8|5864.1|5865.05|5864.35|5864.55|5863.85|46
1728954160000|2024-10-15 01:02:40|5865.05|5864.35|5865.05|5864.35|5865.05|5864.35|5865.05|5864.35|14
1728954170000|2024-10-15 01:02:50|5864.92|5864.22|5864.8|5864.1|5864.92|5864.22|5864.8|5864.1|30
1728954180000|2024-10-15 01:03:00|5864.55|5863.85|5864.8|5864.1|5864.8|5864.1|5864.55|5863.85|25
1728954190000|2024-10-15 01:03:10|5865.05|5864.35|5865.05|5864.35|5865.05|5864.35|5865.05|5864.35|9
1728954200000|2024-10-15 01:03:20|5865.3|5864.6|5865.3|5864.6|5865.3|5864.6|5865.3|5864.6|33
1728954210000|2024-10-15 01:03:30|||||||||1
1728954220000|2024-10-15 01:03:40|5865.05|5864.35|5864.92|5864.22|5865.05|5864.35|5864.92|5864.22|11
1728954230000|2024-10-15 01:03:50|5864.8|5864.1|5864.55|5863.85|5864.92|5864.22|5864.55|5863.85|20
1728954240000|2024-10-15 01:04:00|5864.67|5863.97|5864.8|5864.1|5864.8|5864.1|5864.55|5863.85|5
1728954250000|2024-10-15 01:04:10|5865.05|5864.35|5864.92|5864.22|5865.05|5864.35|5864.8|5864.1|34
1728954260000|2024-10-15 01:04:20|5865.05|5864.35|5865.05|5864.35|5865.05|5864.35|5865.05|5864.35|3
1728954270000|2024-10-15 01:04:30|5865.17|5864.47|5865.05|5864.35|5865.17|5864.47|5865.05|5864.35|8
1728954280000|2024-10-15 01:04:40|5864.8|5864.1|5864.8|5864.1|5864.8|5864.1|5864.8|5864.1|11
1728954300000|2024-10-15 01:05:00|||||||||5
1728954320000|2024-10-15 01:05:20|5864.67|5863.97|5864.55|5863.85|5864.8|5864.1|5864.55|5863.85|18
1728954330000|2024-10-15 01:05:30|5864.8|5864.1|5864.55|5863.85|5864.8|5864.1|5864.55|5863.85|10
1728954350000|2024-10-15 01:05:50|5864.3|5863.6|5864.3|5863.6|5864.55|5863.85|5864.3|5863.6|28
1728954360000|2024-10-15 01:06:00|5864.05|5863.35|5864.05|5863.35|5864.3|5863.6|5864.05|5863.35|17
1728954370000|2024-10-15 01:06:10|5864.3|5863.6|5864.17|5863.47|5864.3|5863.6|5864.05|5863.35|15
1728954380000|2024-10-15 01:06:20|5864.3|5863.6|5864.05|5863.35|5864.3|5863.6|5864.05|5863.35|2
1728954390000|2024-10-15 01:06:30|5864.17|5863.47|5864.05|5863.35|5864.17|5863.47|5864.05|5863.35|13
1728954400000|2024-10-15 01:06:40|5864.3|5863.6|5864.8|5864.1|5864.8|5864.1|5864.3|5863.6|37
1728954410000|2024-10-15 01:06:50|5864.67|5863.97|5865.05|5864.35|5865.05|5864.35|5864.67|5863.97|17
1728954420000|2024-10-15 01:07:00|5865.3|5864.6|5864.8|5864.1|5865.3|5864.6|5864.8|5864.1|30
1728954430000|2024-10-15 01:07:10|||||||||7
1728954440000|2024-10-15 01:07:20|||||||||4
1728954450000|2024-10-15 01:07:30|5865.05|5864.35|5865.05|5864.35|5865.05|5864.35|5865.05|5864.35|8
1728954460000|2024-10-15 01:07:40|||||||||17
1728954470000|2024-10-15 01:07:50|5865.3|5864.6|5865.55|5864.85|5865.55|5864.85|5865.17|5864.47|58
1728954480000|2024-10-15 01:08:00|5865.3|5864.6|5865.3|5864.6|5865.3|5864.6|5865.3|5864.6|11
1728954490000|2024-10-15 01:08:10|5865.05|5864.35|5865.17|5864.47|5865.3|5864.6|5865.05|5864.35|14
1728954500000|2024-10-15 01:08:20|5865.05|5864.35|5865.3|5864.6|5865.3|5864.6|5865.05|5864.35|22
1728954510000|2024-10-15 01:08:30|5865.17|5864.47|5865.3|5864.6|5865.3|5864.6|5865.17|5864.47|0
1728954520000|2024-10-15 01:08:40|||||||||1
1728954530000|2024-10-15 01:08:50|5865.05|5864.35|5865.05|5864.35|5865.05|5864.35|5865.05|5864.35|9
1728954540000|2024-10-15 01:09:00|5864.92|5864.22|5865.05|5864.35|5865.05|5864.35|5864.8|5864.1|9
1728954550000|2024-10-15 01:09:10|5864.8|5864.1|5865.05|5864.35|5865.05|5864.35|5864.8|5864.1|21
1728954570000|2024-10-15 01:09:30|5864.92|5864.22|5864.92|5864.22|5865.05|5864.35|5864.8|5864.1|25
1728954580000|2024-10-15 01:09:40|5865.05|5864.35|5865.3|5864.6|5865.3|5864.6|5865.05|5864.35|32
1728954590000|2024-10-15 01:09:50|5865.05|5864.35|5865.05|5864.35|5865.05|5864.35|5865.05|5864.35|6
1728954600000|2024-10-15 01:10:00|5865.17|5864.47|5865.3|5864.6|5865.3|5864.6|5865.17|5864.47|16
1728954610000|2024-10-15 01:10:10|5865.17|5864.47|5865.17|5864.47|5865.3|5864.6|5865.05|5864.35|18
1728954620000|2024-10-15 01:10:20|5865.3|5864.6|5865.3|5864.6|5865.3|5864.6|5865.17|5864.47|5
1728954630000|2024-10-15 01:10:30|||||||||1
1728954640000|2024-10-15 01:10:40|||||||||1
1728954660000|2024-10-15 01:11:00|5865.55|5864.85|5865.8|5865.1|5865.8|5865.1|5865.55|5864.85|31
1728954670000|2024-10-15 01:11:10|5865.55|5864.85|5865.3|5864.6|5865.55|5864.85|5865.3|5864.6|14
1728954680000|2024-10-15 01:11:20|5865.55|5864.85|5865.55|5864.85|5865.55|5864.85|5865.55|5864.85|19
1728954690000|2024-10-15 01:11:30|5865.3|5864.6|5865.8|5865.1|5865.8|5865.1|5865.3|5864.6|9
1728954700000|2024-10-15 01:11:40|5865.55|5864.85|5866.3|5865.6|5866.3|5865.6|5865.55|5864.85|149
1728954710000|2024-10-15 01:11:50|||||||||18
1728954720000|2024-10-15 01:12:00|5866.55|5865.85|5866.55|5865.85|5866.55|5865.85|5866.55|5865.85|44
1728954730000|2024-10-15 01:12:10|5866.3|5865.6|5866.55|5865.85|5866.55|5865.85|5866.3|5865.6|42
1728954740000|2024-10-15 01:12:20|5866.3|5865.6|5866.55|5865.85|5866.55|5865.85|5866.3|5865.6|106
1728954750000|2024-10-15 01:12:30|||||||||3
1728954760000|2024-10-15 01:12:40|5866.8|5866.1|5866.8|5866.1|5866.8|5866.1|5866.8|5866.1|35
1728954770000|2024-10-15 01:12:50|5866.55|5865.85|5866.55|5865.85|5866.55|5865.85|5866.55|5865.85|7
1728954780000|2024-10-15 01:13:00|5866.8|5866.1|5866.8|5866.1|5866.8|5866.1|5866.55|5865.85|16
1728954790000|2024-10-15 01:13:10|||||||||30
1728954800000|2024-10-15 01:13:20|||||||||67
1728954820000|2024-10-15 01:13:40|5867.05|5866.35|5867.05|5866.35|5867.05|5866.35|5867.05|5866.35|36
1728954840000|2024-10-15 01:14:00|5867.3|5866.6|5867.55|5866.85|5867.55|5866.85|5867.3|5866.6|50
1728954850000|2024-10-15 01:14:10|5867.3|5866.6|5867.42|5866.72|5867.42|5866.72|5867.3|5866.6|39
1728954860000|2024-10-15 01:14:20|5867.55|5866.85|5867.55|5866.85|5867.55|5866.85|5867.3|5866.6|20
1728954870000|2024-10-15 01:14:30|||||||||3
1728954880000|2024-10-15 01:14:40|||||||||15
1728954890000|2024-10-15 01:14:50|5867.3|5866.6|5867.3|5866.6|5867.3|5866.6|5867.3|5866.6|12
1728954900000|2024-10-15 01:15:00|5867.42|5866.72|5867.3|5866.6|5867.42|5866.72|5867.3|5866.6|4
1728954910000|2024-10-15 01:15:10|5867.55|5866.85|5867.05|5866.35|5867.55|5866.85|5867.05|5866.35|30
1728954930000|2024-10-15 01:15:30|5866.92|5866.22|5867.05|5866.35|5867.05|5866.35|5866.92|5866.22|35
1728954940000|2024-10-15 01:15:40|5867.3|5866.6|5867.3|5866.6|5867.3|5866.6|5867.3|5866.6|29
1728954950000|2024-10-15 01:15:50|5867.05|5866.35|5867.17|5866.47|5867.3|5866.6|5867.05|5866.35|62
1728954960000|2024-10-15 01:16:00|5867.05|5866.35|5867.3|5866.6|5867.3|5866.6|5867.05|5866.35|3
1728954970000|2024-10-15 01:16:10|5867.42|5866.72|5867.3|5866.6|5867.42|5866.72|5867.3|5866.6|22
1728954980000|2024-10-15 01:16:20|||||||||4
1728954990000|2024-10-15 01:16:30|5867.42|5866.72|5867.55|5866.85|5867.55|5866.85|5867.42|5866.72|21
1728955000000|2024-10-15 01:16:40|5867.3|5866.6|5867.3|5866.6|5867.3|5866.6|5867.3|5866.6|13
1728955010000|2024-10-15 01:16:50|||||||||5
1728955030000|2024-10-15 01:17:10|5867.55|5866.85|5867.55|5866.85|5867.55|5866.85|5867.55|5866.85|7
1728955040000|2024-10-15 01:17:20|||||||||14
1728955050000|2024-10-15 01:17:30|5867.3|5866.6|5867.3|5866.6|5867.55|5866.85|5867.3|5866.6|20
1728955060000|2024-10-15 01:17:40|5867.05|5866.35|5867.05|5866.35|5867.05|5866.35|5867.05|5866.35|10
1728955070000|2024-10-15 01:17:50|5867.3|5866.6|5867.05|5866.35|5867.3|5866.6|5867.05|5866.35|22
1728955080000|2024-10-15 01:18:00|||||||||1
1728955090000|2024-10-15 01:18:10|||||||||1
1728955100000|2024-10-15 01:18:20|||||||||2
1728955110000|2024-10-15 01:18:30|||||||||1
1728955120000|2024-10-15 01:18:40|||||||||14
1728955130000|2024-10-15 01:18:50|||||||||4
1728955140000|2024-10-15 01:19:00|5867.3|5866.6|5867.3|5866.6|5867.3|5866.6|5867.3|5866.6|13
1728955150000|2024-10-15 01:19:10|5867.05|5866.35|5867.05|5866.35|5867.17|5866.47|5867.05|5866.35|18
1728955160000|2024-10-15 01:19:20|5867.3|5866.6|5867.05|5866.35|5867.3|5866.6|5867.05|5866.35|8
1728955170000|2024-10-15 01:19:30|5867.17|5866.47|5867.05|5866.35|5867.17|5866.47|5867.05|5866.35|1
1728955180000|2024-10-15 01:19:40|5866.92|5866.22|5866.8|5866.1|5866.92|5866.22|5866.55|5865.85|44
1728955190000|2024-10-15 01:19:50|5867.05|5866.35|5867.05|5866.35|5867.05|5866.35|5867.05|5866.35|8
1728955200000|2024-10-15 01:20:00|5866.8|5866.1|5866.8|5866.1|5866.92|5866.22|5866.8|5866.1|18
1728955210000|2024-10-15 01:20:10|||||||||4
1728955220000|2024-10-15 01:20:20|||||||||14
1728955230000|2024-10-15 01:20:30|5867.05|5866.35|5867.05|5866.35|5867.05|5866.35|5867.05|5866.35|17
1728955240000|2024-10-15 01:20:40|5866.8|5866.1|5866.8|5866.1|5866.8|5866.1|5866.8|5866.1|15
1728955250000|2024-10-15 01:20:50|||||||||2
1728955260000|2024-10-15 01:21:00|5866.92|5866.22|5866.8|5866.1|5866.92|5866.22|5866.8|5866.1|13
1728955270000|2024-10-15 01:21:10|5866.55|5865.85|5866.8|5866.1|5866.8|5866.1|5866.55|5865.85|12
1728955280000|2024-10-15 01:21:20|5866.67|5865.97|5866.67|5865.97|5866.67|5865.97|5866.67|5865.97|9
1728955290000|2024-10-15 01:21:30|5866.55|5865.85|5866.8|5866.1|5866.8|5866.1|5866.55|5865.85|2
1728955300000|2024-10-15 01:21:40|5866.92|5866.22|5866.8|5866.1|5867.05|5866.35|5866.8|5866.1|10
1728955330000|2024-10-15 01:22:10|5867.05|5866.35|5867.05|5866.35|5867.05|5866.35|5867.05|5866.35|7
1728955340000|2024-10-15 01:22:20|||||||||1
1728955360000|2024-10-15 01:22:40|5867.3|5866.6|5867.42|5866.72|5867.55|5866.85|5867.3|5866.6|28
1728955370000|2024-10-15 01:22:50|5867.3|5866.6|5867.3|5866.6|5867.3|5866.6|5867.3|5866.6|4
1728955380000|2024-10-15 01:23:00|5867.42|5866.72|5867.42|5866.72|5867.55|5866.85|5867.3|5866.6|19
1728955390000|2024-10-15 01:23:10|5867.3|5866.6|5867.3|5866.6|5867.3|5866.6|5867.3|5866.6|1
1728955420000|2024-10-15 01:23:40|5867.05|5866.35|5867.05|5866.35|5867.05|5866.35|5867.05|5866.35|12
1728955430000|2024-10-15 01:23:50|5867.17|5866.47|5867.05|5866.35|5867.3|5866.6|5867.05|5866.35|11
1728955440000|2024-10-15 01:24:00|5867.3|5866.6|5867.3|5866.6|5867.3|5866.6|5867.3|5866.6|13
1728955450000|2024-10-15 01:24:10|||||||||4
1728955460000|2024-10-15 01:24:20|||||||||1
1728955470000|2024-10-15 01:24:30|||||||||1
1728955480000|2024-10-15 01:24:40|5867.17|5866.47|5867.05|5866.35|5867.17|5866.47|5867.05|5866.35|16
1728955490000|2024-10-15 01:24:50|5866.92|5866.22|5867.05|5866.35|5867.05|5866.35|5866.92|5866.22|9
1728955500000|2024-10-15 01:25:00|5866.92|5866.22|5866.8|5866.1|5867.05|5866.35|5866.8|5866.1|3
1728955510000|2024-10-15 01:25:10|||||||||3
1728955530000|2024-10-15 01:25:30|5866.67|5865.97|5866.8|5866.1|5866.8|5866.1|5866.55|5865.85|24
1728955550000|2024-10-15 01:25:50|||||||||20
1728955560000|2024-10-15 01:26:00|||||||||7
1728955580000|2024-10-15 01:26:20|5866.67|5865.97|5866.67|5865.97|5866.67|5865.97|5866.67|5865.97|16
1728955590000|2024-10-15 01:26:30|5866.55|5865.85|5866.8|5866.1|5866.8|5866.1|5866.55|5865.85|5
1728955600000|2024-10-15 01:26:40|5866.67|5865.97|5866.55|5865.85|5866.8|5866.1|5866.55|5865.85|11
1728955610000|2024-10-15 01:26:50|||||||||2
1728955620000|2024-10-15 01:27:00|5866.8|5866.1|5866.8|5866.1|5866.8|5866.1|5866.8|5866.1|13
1728955630000|2024-10-15 01:27:10|||||||||1
1728955650000|2024-10-15 01:27:30|5866.55|5865.85|5866.55|5865.85|5866.55|5865.85|5866.55|5865.85|13
1728955660000|2024-10-15 01:27:40|||||||||1
1728955670000|2024-10-15 01:27:50|||||||||17
1728955680000|2024-10-15 01:28:00|5866.8|5866.1|5866.8|5866.1|5866.8|5866.1|5866.8|5866.1|12
1728955690000|2024-10-15 01:28:10|5866.55|5865.85|5866.8|5866.1|5866.8|5866.1|5866.55|5865.85|14
1728955700000|2024-10-15 01:28:20|||||||||7
1728955710000|2024-10-15 01:28:30|5866.55|5865.85|5866.55|5865.85|5866.55|5865.85|5866.55|5865.85|8
1728955750000|2024-10-15 01:29:10|5866.8|5866.1|5866.8|5866.1|5866.8|5866.1|5866.67|5865.97|27
1728955760000|2024-10-15 01:29:20|5866.67|5865.97|5866.55|5865.85|5866.8|5866.1|5866.55|5865.85|33
1728955770000|2024-10-15 01:29:30|5866.67|5865.97|5866.67|5865.97|5866.67|5865.97|5866.55|5865.85|25
1728955780000|2024-10-15 01:29:40|5866.8|5866.1|5866.8|5866.1|5866.8|5866.1|5866.8|5866.1|21
1728955800000|2024-10-15 01:30:00|5866.55|5865.85|5866.55|5865.85|5866.55|5865.85|5866.3|5865.6|147
1728955810000|2024-10-15 01:30:10|5866.8|5866.1|5866.8|5866.1|5867.05|5866.35|5866.8|5866.1|36
1728955820000|2024-10-15 01:30:20|5867.05|5866.35|5866.3|5865.6|5867.05|5866.35|5866.3|5865.6|41
1728955830000|2024-10-15 01:30:30|5866.55|5865.85|5866.55|5865.85|5866.55|5865.85|5866.55|5865.85|9
1728955850000|2024-10-15 01:30:50|||||||||4
1728955860000|2024-10-15 01:31:00|5866.8|5866.1|5866.8|5866.1|5867.05|5866.35|5866.8|5866.1|13
1728955870000|2024-10-15 01:31:10|5866.92|5866.22|5866.8|5866.1|5867.05|5866.35|5866.8|5866.1|13
1728955880000|2024-10-15 01:31:20|5866.55|5865.85|5866.55|5865.85|5866.67|5865.97|5866.55|5865.85|10
1728955890000|2024-10-15 01:31:30|5866.67|5865.97|5866.8|5866.1|5866.8|5866.1|5866.55|5865.85|15
1728955900000|2024-10-15 01:31:40|5866.92|5866.22|5866.8|5866.1|5866.92|5866.22|5866.8|5866.1|10
1728955910000|2024-10-15 01:31:50|||||||||1
1728955920000|2024-10-15 01:32:00|5866.92|5866.22|5867.05|5866.35|5867.05|5866.35|5866.92|5866.22|17
1728955930000|2024-10-15 01:32:10|5867.3|5866.6|5867.3|5866.6|5867.3|5866.6|5867.05|5866.35|84
1728955940000|2024-10-15 01:32:20|||||||||7
1728955950000|2024-10-15 01:32:30|5867.55|5866.85|5867.55|5866.85|5867.55|5866.85|5867.3|5866.6|15
1728955960000|2024-10-15 01:32:40|5867.3|5866.6|5867.3|5866.6|5867.3|5866.6|5867.3|5866.6|12
1728955970000|2024-10-15 01:32:50|5867.55|5866.85|5867.55|5866.85|5867.55|5866.85|5867.55|5866.85|9
1728955980000|2024-10-15 01:33:00|5867.42|5866.72|5867.55|5866.85|5867.55|5866.85|5867.42|5866.72|2
1728955990000|2024-10-15 01:33:10|5867.8|5867.1|5867.8|5867.1|5867.8|5867.1|5867.8|5867.1|65
1728956000000|2024-10-15 01:33:20|5867.92|5867.22|5867.8|5867.1|5868.05|5867.35|5867.8|5867.1|31
1728956010000|2024-10-15 01:33:30|5867.92|5867.22|5868.05|5867.35|5868.05|5867.35|5867.8|5867.1|9
1728956020000|2024-10-15 01:33:40|5867.92|5867.22|5867.8|5867.1|5868.05|5867.35|5867.8|5867.1|2
1728956060000|2024-10-15 01:34:20|5868.05|5867.35|5867.8|5867.1|5868.05|5867.35|5867.8|5867.1|32
1728956070000|2024-10-15 01:34:30|5868.05|5867.35|5868.05|5867.35|5868.05|5867.35|5868.05|5867.35|8
1728956080000|2024-10-15 01:34:40|5867.8|5867.1|5867.8|5867.1|5868.05|5867.35|5867.8|5867.1|15
1728956100000|2024-10-15 01:35:00|5868.05|5867.35|5867.55|5866.85|5868.05|5867.35|5867.55|5866.85|29
1728956110000|2024-10-15 01:35:10|5867.3|5866.6|5867.3|5866.6|5867.55|5866.85|5867.3|5866.6|25
1728956130000|2024-10-15 01:35:30|5867.42|5866.72|5867.05|5866.35|5867.42|5866.72|5867.05|5866.35|16
1728956140000|2024-10-15 01:35:40|5867.17|5866.47|5867.3|5866.6|5867.3|5866.6|5867.05|5866.35|9
1728956150000|2024-10-15 01:35:50|5867.42|5866.72|5867.55|5866.85|5867.55|5866.85|5867.42|5866.72|0
1728956160000|2024-10-15 01:36:00|5867.42|5866.72|5867.3|5866.6|5867.42|5866.72|5867.3|5866.6|7
1728956170000|2024-10-15 01:36:10|5867.42|5866.72|5867.55|5866.85|5867.55|5866.85|5867.3|5866.6|2
1728956180000|2024-10-15 01:36:20|||||||||1
1728956190000|2024-10-15 01:36:30|5867.42|5866.72|5867.55|5866.85|5867.55|5866.85|5867.42|5866.72|19
1728956200000|2024-10-15 01:36:40|||||||||5
1728956220000|2024-10-15 01:37:00|5867.8|5867.1|5867.8|5867.1|5867.8|5867.1|5867.55|5866.85|31
1728956230000|2024-10-15 01:37:10|5868.05|5867.35|5868.05|5867.35|5868.05|5867.35|5868.05|5867.35|7
1728956240000|2024-10-15 01:37:20|5867.8|5867.1|5867.8|5867.1|5867.92|5867.22|5867.8|5867.1|8
1728956250000|2024-10-15 01:37:30|5868.05|5867.35|5867.8|5867.1|5868.05|5867.35|5867.8|5867.1|2
1728956260000|2024-10-15 01:37:40|5868.05|5867.35|5868.05|5867.35|5868.05|5867.35|5868.05|5867.35|14
1728956280000|2024-10-15 01:38:00|5868.3|5867.6|5868.3|5867.6|5868.3|5867.6|5868.3|5867.6|121
1728956290000|2024-10-15 01:38:10|5868.05|5867.35|5868.3|5867.6|5868.3|5867.6|5868.05|5867.35|15
1728956300000|2024-10-15 01:38:20|5868.55|5867.85|5868.8|5868.1|5868.8|5868.1|5868.55|5867.85|44
1728956310000|2024-10-15 01:38:30|5868.55|5867.85|5868.55|5867.85|5868.8|5868.1|5868.55|5867.85|70
1728956320000|2024-10-15 01:38:40|5868.8|5868.1|5868.8|5868.1|5868.8|5868.1|5868.8|5868.1|9
1728956340000|2024-10-15 01:39:00|5868.55|5867.85|5868.8|5868.1|5868.8|5868.1|5868.55|5867.85|11
1728956350000|2024-10-15 01:39:10|5868.55|5867.85|5868.8|5868.1|5868.8|5868.1|5868.55|5867.85|5
1728956360000|2024-10-15 01:39:20|5868.67|5867.97|5868.55|5867.85|5868.8|5868.1|5868.55|5867.85|0
1728956370000|2024-10-15 01:39:30|5868.3|5867.6|5868.3|5867.6|5868.3|5867.6|5868.3|5867.6|15
1728956380000|2024-10-15 01:39:40|5868.05|5867.35|5868.3|5867.6|5868.3|5867.6|5868.05|5867.35|9
1728956400000|2024-10-15 01:40:00|5868.55|5867.85|5868.42|5867.72|5868.55|5867.85|5868.3|5867.6|15
1728956410000|2024-10-15 01:40:10|5868.55|5867.85|5868.3|5867.6|5868.55|5867.85|5868.3|5867.6|4
1728956420000|2024-10-15 01:40:20|5868.55|5867.85|5868.55|5867.85|5868.55|5867.85|5868.3|5867.6|4
1728956440000|2024-10-15 01:40:40|5868.8|5868.1|5868.8|5868.1|5868.8|5868.1|5868.8|5868.1|17
1728956450000|2024-10-15 01:40:50|5868.92|5868.22|5869.05|5868.35|5869.05|5868.35|5868.8|5868.1|46
1728956460000|2024-10-15 01:41:00|5868.8|5868.1|5869.3|5868.6|5869.3|5868.6|5868.8|5868.1|130
1728956470000|2024-10-15 01:41:10|5869.05|5868.35|5869.3|5868.6|5869.3|5868.6|5869.05|5868.35|15
1728956480000|2024-10-15 01:41:20|5869.05|5868.35|5868.8|5868.1|5869.05|5868.35|5868.8|5868.1|44
1728956490000|2024-10-15 01:41:30|||||||||4
1728956500000|2024-10-15 01:41:40|5868.55|5867.85|5868.55|5867.85|5868.55|5867.85|5868.55|5867.85|13
1728956510000|2024-10-15 01:41:50|||||||||26
1728956540000|2024-10-15 01:42:20|||||||||19
1728956550000|2024-10-15 01:42:30|5868.8|5868.1|5868.8|5868.1|5868.8|5868.1|5868.55|5867.85|26
1728956560000|2024-10-15 01:42:40|5868.55|5867.85|5868.55|5867.85|5868.55|5867.85|5868.55|5867.85|4
1728956570000|2024-10-15 01:42:50|5868.8|5868.1|5868.55|5867.85|5868.8|5868.1|5868.55|5867.85|12
1728956580000|2024-10-15 01:43:00|5868.67|5867.97|5868.55|5867.85|5868.67|5867.97|5868.55|5867.85|2
1728956600000|2024-10-15 01:43:20|5868.8|5868.1|5868.8|5868.1|5868.8|5868.1|5868.8|5868.1|13
1728956610000|2024-10-15 01:43:30|5868.92|5868.22|5868.8|5868.1|5869.05|5868.35|5868.8|5868.1|3
1728956620000|2024-10-15 01:43:40|||||||||21
1728956630000|2024-10-15 01:43:50|5868.92|5868.22|5868.8|5868.1|5868.92|5868.22|5868.8|5868.1|3
1728956640000|2024-10-15 01:44:00|5869.05|5868.35|5869.05|5868.35|5869.05|5868.35|5868.8|5868.1|11
1728956650000|2024-10-15 01:44:10|||||||||3
1728956660000|2024-10-15 01:44:20|5868.8|5868.1|5868.92|5868.22|5869.05|5868.35|5868.8|5868.1|27
1728956670000|2024-10-15 01:44:30|5869.05|5868.35|5868.8|5868.1|5869.05|5868.35|5868.8|5868.1|5
1728956680000|2024-10-15 01:44:40|5868.92|5868.22|5868.8|5868.1|5868.92|5868.22|5868.8|5868.1|4
1728956690000|2024-10-15 01:44:50|5868.92|5868.22|5869.05|5868.35|5869.05|5868.35|5868.92|5868.22|4
1728956700000|2024-10-15 01:45:00|||||||||17
1728956710000|2024-10-15 01:45:10|||||||||3
1728956720000|2024-10-15 01:45:20|5869.3|5868.6|5869.05|5868.35|5869.3|5868.6|5869.05|5868.35|34
1728956730000|2024-10-15 01:45:30|5869.3|5868.6|5869.3|5868.6|5869.3|5868.6|5869.05|5868.35|18
1728956740000|2024-10-15 01:45:40|||||||||4
1728956750000|2024-10-15 01:45:50|5869.55|5868.85|5869.55|5868.85|5869.55|5868.85|5869.3|5868.6|37
1728956760000|2024-10-15 01:46:00|5869.3|5868.6|5869.3|5868.6|5869.3|5868.6|5869.3|5868.6|8
1728956770000|2024-10-15 01:46:10|5869.55|5868.85|5869.3|5868.6|5869.55|5868.85|5869.3|5868.6|22
1728956780000|2024-10-15 01:46:20|5869.55|5868.85|5869.3|5868.6|5869.55|5868.85|5869.3|5868.6|22
1728956790000|2024-10-15 01:46:30|||||||||1
1728956800000|2024-10-15 01:46:40|5869.05|5868.35|5869.05|5868.35|5869.05|5868.35|5869.05|5868.35|27
1728956810000|2024-10-15 01:46:50|5869.3|5868.6|5869.05|5868.35|5869.3|5868.6|5868.92|5868.22|54
1728956820000|2024-10-15 01:47:00|5868.92|5868.22|5868.8|5868.1|5868.92|5868.22|5868.8|5868.1|21
1728956830000|2024-10-15 01:47:10|||||||||3
1728956840000|2024-10-15 01:47:20|5868.92|5868.22|5868.8|5868.1|5868.92|5868.22|5868.8|5868.1|12
1728956850000|2024-10-15 01:47:30|||||||||15
1728956870000|2024-10-15 01:47:50|||||||||2
1728956880000|2024-10-15 01:48:00|5868.55|5867.85|5868.55|5867.85|5868.67|5867.97|5868.55|5867.85|13
1728956890000|2024-10-15 01:48:10|5868.3|5867.6|5868.55|5867.85|5868.55|5867.85|5868.3|5867.6|46
1728956920000|2024-10-15 01:48:40|5868.42|5867.72|5868.55|5867.85|5868.55|5867.85|5868.3|5867.6|16
1728956930000|2024-10-15 01:48:50|5868.8|5868.1|5868.8|5868.1|5868.8|5868.1|5868.55|5867.85|20
1728956940000|2024-10-15 01:49:00|||||||||8
1728956970000|2024-10-15 01:49:30|5868.55|5867.85|5868.8|5868.1|5868.8|5868.1|5868.55|5867.85|24
1728956980000|2024-10-15 01:49:40|||||||||2
1728956990000|2024-10-15 01:49:50|5868.67|5867.97|5868.55|5867.85|5868.67|5867.97|5868.55|5867.85|12
1728957000000|2024-10-15 01:50:00|5868.67|5867.97|5868.55|5867.85|5868.67|5867.97|5868.55|5867.85|1
1728957010000|2024-10-15 01:50:10|5868.67|5867.97|5869.05|5868.35|5869.05|5868.35|5868.67|5867.97|4
1728957020000|2024-10-15 01:50:20|5868.55|5867.85|5868.8|5868.1|5868.8|5868.1|5868.55|5867.85|71
1728957030000|2024-10-15 01:50:30|||||||||2
1728957040000|2024-10-15 01:50:40|5868.55|5867.85|5868.55|5867.85|5868.55|5867.85|5868.55|5867.85|42
1728957050000|2024-10-15 01:50:50|||||||||2
1728957060000|2024-10-15 01:51:00|5868.3|5867.6|5868.55|5867.85|5868.55|5867.85|5868.05|5867.35|65
1728957070000|2024-10-15 01:51:10|5868.3|5867.6|5868.3|5867.6|5868.55|5867.85|5868.3|5867.6|31
1728957080000|2024-10-15 01:51:20|5868.55|5867.85|5868.3|5867.6|5868.55|5867.85|5868.3|5867.6|17
1728957090000|2024-10-15 01:51:30|5868.55|5867.85|5868.55|5867.85|5868.55|5867.85|5868.55|5867.85|9
1728957100000|2024-10-15 01:51:40|5868.3|5867.6|5868.3|5867.6|5868.3|5867.6|5868.3|5867.6|52
1728957110000|2024-10-15 01:51:50|5868.42|5867.72|5868.55|5867.85|5868.55|5867.85|5868.3|5867.6|13
1728957120000|2024-10-15 01:52:00|5868.42|5867.72|5868.55|5867.85|5868.55|5867.85|5868.42|5867.72|10
1728957140000|2024-10-15 01:52:20|5868.3|5867.6|5868.55|5867.85|5868.55|5867.85|5868.3|5867.6|18
1728957150000|2024-10-15 01:52:30|||||||||1
1728957180000|2024-10-15 01:53:00|||||||||5
1728957190000|2024-10-15 01:53:10|||||||||15
1728957200000|2024-10-15 01:53:20|5868.8|5868.1|5868.8|5868.1|5868.8|5868.1|5868.8|5868.1|17
1728957210000|2024-10-15 01:53:30|5868.55|5867.85|5868.55|5867.85|5868.67|5867.97|5868.55|5867.85|14
1728957220000|2024-10-15 01:53:40|5868.67|5867.97|5868.8|5868.1|5868.8|5868.1|5868.55|5867.85|1
1728957230000|2024-10-15 01:53:50|5868.67|5867.97|5868.8|5868.1|5868.8|5868.1|5868.67|5867.97|7
1728957240000|2024-10-15 01:54:00|5868.67|5867.97|5868.8|5868.1|5868.8|5868.1|5868.55|5867.85|3
1728957250000|2024-10-15 01:54:10|5868.55|5867.85|5868.8|5868.1|5868.8|5868.1|5868.55|5867.85|7
1728957260000|2024-10-15 01:54:20|||||||||1
1728957280000|2024-10-15 01:54:40|||||||||1
1728957290000|2024-10-15 01:54:50|5869.05|5868.35|5869.05|5868.35|5869.05|5868.35|5869.05|5868.35|37
1728957300000|2024-10-15 01:55:00|5868.8|5868.1|5868.8|5868.1|5868.8|5868.1|5868.8|5868.1|105
1728957320000|2024-10-15 01:55:20|5868.55|5867.85|5868.8|5868.1|5868.8|5868.1|5868.55|5867.85|12
1728957330000|2024-10-15 01:55:30|||||||||1
1728957340000|2024-10-15 01:55:40|||||||||2
1728957350000|2024-10-15 01:55:50|5869.05|5868.35|5869.05|5868.35|5869.05|5868.35|5869.05|5868.35|28
1728957360000|2024-10-15 01:56:00|5869.3|5868.6|5869.3|5868.6|5869.3|5868.6|5869.3|5868.6|5
1728957370000|2024-10-15 01:56:10|||||||||13
1728957380000|2024-10-15 01:56:20|5869.05|5868.35|5869.05|5868.35|5869.05|5868.35|5869.05|5868.35|14
1728957390000|2024-10-15 01:56:30|5869.17|5868.47|5869.05|5868.35|5869.3|5868.6|5869.05|5868.35|16
1728957400000|2024-10-15 01:56:40|5869.3|5868.6|5869.3|5868.6|5869.3|5868.6|5869.3|5868.6|7
1728957410000|2024-10-15 01:56:50|5869.55|5868.85|5869.3|5868.6|5869.55|5868.85|5869.3|5868.6|39
1728957420000|2024-10-15 01:57:00|||||||||2
1728957430000|2024-10-15 01:57:10|||||||||3
1728957440000|2024-10-15 01:57:20|5869.05|5868.35|5868.8|5868.1|5869.05|5868.35|5868.8|5868.1|27
1728957450000|2024-10-15 01:57:30|5868.55|5867.85|5868.55|5867.85|5868.55|5867.85|5868.55|5867.85|22
1728957460000|2024-10-15 01:57:40|5868.8|5868.1|5868.8|5868.1|5868.8|5868.1|5868.8|5868.1|12
1728957480000|2024-10-15 01:58:00|||||||||19
1728957490000|2024-10-15 01:58:10|||||||||1
1728957500000|2024-10-15 01:58:20|||||||||5
1728957520000|2024-10-15 01:58:40|||||||||5
1728957540000|2024-10-15 01:59:00|5868.55|5867.85|5868.55|5867.85|5868.8|5868.1|5868.55|5867.85|31
1728957550000|2024-10-15 01:59:10|||||||||3
1728957560000|2024-10-15 01:59:20|5868.67|5867.97|5868.8|5868.1|5868.8|5868.1|5868.67|5867.97|14
1728957570000|2024-10-15 01:59:30|5868.92|5868.22|5868.92|5868.22|5869.05|5868.35|5868.8|5868.1|24
1728957580000|2024-10-15 01:59:40|5869.05|5868.35|5868.8|5868.1|5869.05|5868.35|5868.8|5868.1|6
1728957590000|2024-10-15 01:59:50|5868.92|5868.22|5868.8|5868.1|5868.92|5868.22|5868.8|5868.1|10
1728957600000|2024-10-15 02:00:00|5868.55|5867.85|5868.8|5868.1|5868.8|5868.1|5868.55|5867.85|10
1728957610000|2024-10-15 02:00:10|5868.55|5867.85|5868.55|5867.85|5868.55|5867.85|5868.55|5867.85|10
1728957630000|2024-10-15 02:00:30|5868.3|5867.6|5868.55|5867.85|5868.55|5867.85|5868.3|5867.6|18
1728957640000|2024-10-15 02:00:40|||||||||9
1728957650000|2024-10-15 02:00:50|||||||||2
1728957660000|2024-10-15 02:01:00|5868.8|5868.1|5868.92|5868.22|5869.05|5868.35|5868.8|5868.1|23
1728957670000|2024-10-15 02:01:10|5868.8|5868.1|5868.8|5868.1|5868.8|5868.1|5868.8|5868.1|1
1728957680000|2024-10-15 02:01:20|||||||||6
1728957690000|2024-10-15 02:01:30|||||||||11
1728957700000|2024-10-15 02:01:40|5869.05|5868.35|5868.8|5868.1|5869.05|5868.35|5868.8|5868.1|14
1728957710000|2024-10-15 02:01:50|||||||||2
1728957720000|2024-10-15 02:02:00|5869.05|5868.35|5869.05|5868.35|5869.05|5868.35|5869.05|5868.35|15
1728957730000|2024-10-15 02:02:10|5869.3|5868.6|5869.05|5868.35|5869.3|5868.6|5869.05|5868.35|29
1728957740000|2024-10-15 02:02:20|||||||||9
1728957760000|2024-10-15 02:02:40|||||||||13
1728957770000|2024-10-15 02:02:50|5869.3|5868.6|5869.55|5868.85|5869.55|5868.85|5869.05|5868.35|70
1728957780000|2024-10-15 02:03:00|||||||||36
1728957790000|2024-10-15 02:03:10|5869.8|5869.1|5869.8|5869.1|5869.8|5869.1|5869.55|5868.85|64
1728957800000|2024-10-15 02:03:20|5870.05|5869.35|5870.05|5869.35|5870.05|5869.35|5869.8|5869.1|84
1728957810000|2024-10-15 02:03:30|5870.3|5869.6|5869.8|5869.1|5870.3|5869.6|5869.8|5869.1|125
1728957820000|2024-10-15 02:03:40|5870.05|5869.35|5869.8|5869.1|5870.05|5869.35|5869.8|5869.1|23
1728957830000|2024-10-15 02:03:50|5869.55|5868.85|5869.55|5868.85|5869.55|5868.85|5869.55|5868.85|16
1728957840000|2024-10-15 02:04:00|||||||||12
1728957850000|2024-10-15 02:04:10|5869.3|5868.6|5869.55|5868.85|5869.55|5868.85|5869.3|5868.6|23
1728957860000|2024-10-15 02:04:20|5869.42|5868.72|5869.55|5868.85|5869.55|5868.85|5869.3|5868.6|14
1728957870000|2024-10-15 02:04:30|||||||||2
1728957880000|2024-10-15 02:04:40|5869.3|5868.6|5869.3|5868.6|5869.3|5868.6|5869.3|5868.6|14
1728957890000|2024-10-15 02:04:50|5869.55|5868.85|5869.3|5868.6|5869.55|5868.85|5869.3|5868.6|14
1728957900000|2024-10-15 02:05:00|||||||||19
1728957910000|2024-10-15 02:05:10|||||||||24
1728957920000|2024-10-15 02:05:20|5869.05|5868.35|5869.05|5868.35|5869.05|5868.35|5869.05|5868.35|10
1728957930000|2024-10-15 02:05:30|||||||||4
1728957960000|2024-10-15 02:06:00|5868.8|5868.1|5868.8|5868.1|5868.8|5868.1|5868.8|5868.1|12
1728957980000|2024-10-15 02:06:20|||||||||8
1728957990000|2024-10-15 02:06:30|5868.55|5867.85|5868.55|5867.85|5868.55|5867.85|5868.55|5867.85|14
1728958000000|2024-10-15 02:06:40|5868.42|5867.72|5868.3|5867.6|5868.42|5867.72|5868.3|5867.6|36
1728958010000|2024-10-15 02:06:50|5868.55|5867.85|5868.55|5867.85|5868.55|5867.85|5868.55|5867.85|12
1728958020000|2024-10-15 02:07:00|5868.42|5867.72|5868.3|5867.6|5868.42|5867.72|5868.3|5867.6|14
1728958030000|2024-10-15 02:07:10|5868.42|5867.72|5868.3|5867.6|5868.42|5867.72|5868.3|5867.6|11
1728958040000|2024-10-15 02:07:20|||||||||4
1728958050000|2024-10-15 02:07:30|||||||||6
1728958060000|2024-10-15 02:07:40|||||||||1
1728958070000|2024-10-15 02:07:50|5868.55|5867.85|5868.55|5867.85|5868.55|5867.85|5868.55|5867.85|8
1728958080000|2024-10-15 02:08:00|||||||||15
1728958090000|2024-10-15 02:08:10|5868.8|5868.1|5868.8|5868.1|5868.8|5868.1|5868.8|5868.1|44
1728958100000|2024-10-15 02:08:20|||||||||6
1728958110000|2024-10-15 02:08:30|5868.55|5867.85|5868.55|5867.85|5868.55|5867.85|5868.55|5867.85|24
1728958120000|2024-10-15 02:08:40|||||||||1
1728958130000|2024-10-15 02:08:50|||||||||3
1728958140000|2024-10-15 02:09:00|5868.3|5867.6|5868.3|5867.6|5868.3|5867.6|5868.3|5867.6|19
1728958150000|2024-10-15 02:09:10|||||||||1
1728958160000|2024-10-15 02:09:20|5868.55|5867.85|5868.3|5867.6|5868.55|5867.85|5868.3|5867.6|35
1728958170000|2024-10-15 02:09:30|5868.55|5867.85|5868.55|5867.85|5868.55|5867.85|5868.42|5867.72|11
1728958180000|2024-10-15 02:09:40|5868.42|5867.72|5868.55|5867.85|5868.55|5867.85|5868.3|5867.6|15
1728958190000|2024-10-15 02:09:50|5868.42|5867.72|5868.3|5867.6|5868.42|5867.72|5868.3|5867.6|20
1728958200000|2024-10-15 02:10:00|5868.05|5867.35|5868.05|5867.35|5868.05|5867.35|5868.05|5867.35|19
1728958210000|2024-10-15 02:10:10|5868.3|5867.6|5868.3|5867.6|5868.3|5867.6|5868.3|5867.6|22
1728958220000|2024-10-15 02:10:20|||||||||2
1728958230000|2024-10-15 02:10:30|||||||||1
1728958250000|2024-10-15 02:10:50|||||||||2
1728958260000|2024-10-15 02:11:00|||||||||11
1728958270000|2024-10-15 02:11:10|5868.55|5867.85|5868.55|5867.85|5868.55|5867.85|5868.55|5867.85|18
1728958280000|2024-10-15 02:11:20|5868.8|5868.1|5868.8|5868.1|5868.92|5868.22|5868.8|5868.1|39
1728958290000|2024-10-15 02:11:30|5868.92|5868.22|5869.05|5868.35|5869.05|5868.35|5868.8|5868.1|49
1728958300000|2024-10-15 02:11:40|5868.8|5868.1|5868.8|5868.1|5869.05|5868.35|5868.8|5868.1|56
1728958310000|2024-10-15 02:11:50|||||||||1
1728958320000|2024-10-15 02:12:00|5868.92|5868.22|5868.92|5868.22|5869.05|5868.35|5868.8|5868.1|19
1728958330000|2024-10-15 02:12:10|5868.8|5868.1|5869.05|5868.35|5869.05|5868.35|5868.8|5868.1|2
1728958340000|2024-10-15 02:12:20|5868.8|5868.1|5868.8|5868.1|5868.92|5868.22|5868.8|5868.1|12
1728958350000|2024-10-15 02:12:30|5869.05|5868.35|5869.05|5868.35|5869.05|5868.35|5869.05|5868.35|7
1728958360000|2024-10-15 02:12:40|||||||||1
1728958370000|2024-10-15 02:12:50|||||||||1
1728958380000|2024-10-15 02:13:00|5868.8|5868.1|5868.8|5868.1|5868.8|5868.1|5868.8|5868.1|26
1728958390000|2024-10-15 02:13:10|||||||||1
1728958410000|2024-10-15 02:13:30|||||||||8
1728958420000|2024-10-15 02:13:40|5868.55|5867.85|5868.55|5867.85|5868.55|5867.85|5868.55|5867.85|7
1728958430000|2024-10-15 02:13:50|||||||||1
1728958440000|2024-10-15 02:14:00|||||||||1
1728958450000|2024-10-15 02:14:10|||||||||4
1728958460000|2024-10-15 02:14:20|||||||||1
1728958470000|2024-10-15 02:14:30|||||||||3
1728958480000|2024-10-15 02:14:40|||||||||2
1728958500000|2024-10-15 02:15:00|5868.67|5867.97|5868.55|5867.85|5868.67|5867.97|5868.55|5867.85|9
1728958510000|2024-10-15 02:15:10|5868.8|5868.1|5868.8|5868.1|5868.8|5868.1|5868.8|5868.1|3
1728958520000|2024-10-15 02:15:20|5868.92|5868.22|5869.05|5868.35|5869.05|5868.35|5868.8|5868.1|4
1728958530000|2024-10-15 02:15:30|||||||||4
1728958540000|2024-10-15 02:15:40|||||||||1
1728958550000|2024-10-15 02:15:50|5868.8|5868.1|5868.8|5868.1|5868.8|5868.1|5868.8|5868.1|14
1728958570000|2024-10-15 02:16:10|5869.05|5868.35|5869.05|5868.35|5869.05|5868.35|5869.05|5868.35|18
1728958580000|2024-10-15 02:16:20|||||||||1
1728958600000|2024-10-15 02:16:40|5869.3|5868.6|5869.3|5868.6|5869.3|5868.6|5869.3|5868.6|25
1728958610000|2024-10-15 02:16:50|||||||||1
1728958620000|2024-10-15 02:17:00|5869.05|5868.35|5868.8|5868.1|5869.05|5868.35|5868.8|5868.1|31
1728958640000|2024-10-15 02:17:20|5868.92|5868.22|5868.8|5868.1|5869.05|5868.35|5868.8|5868.1|18
1728958650000|2024-10-15 02:17:30|5868.92|5868.22|5869.05|5868.35|5869.05|5868.35|5868.92|5868.22|7
1728958660000|2024-10-15 02:17:40|5868.8|5868.1|5868.8|5868.1|5868.8|5868.1|5868.8|5868.1|1
1728958670000|2024-10-15 02:17:50|5868.92|5868.22|5868.92|5868.22|5869.05|5868.35|5868.92|5868.22|12
1728958680000|2024-10-15 02:18:00|5868.8|5868.1|5869.05|5868.35|5869.05|5868.35|5868.8|5868.1|1
1728958700000|2024-10-15 02:18:20|||||||||12
1728958710000|2024-10-15 02:18:30|5868.8|5868.1|5868.8|5868.1|5868.8|5868.1|5868.8|5868.1|5
1728958720000|2024-10-15 02:18:40|||||||||1
1728958740000|2024-10-15 02:19:00|||||||||9
1728958750000|2024-10-15 02:19:10|||||||||7
1728958760000|2024-10-15 02:19:20|5869.05|5868.35|5868.8|5868.1|5869.05|5868.35|5868.8|5868.1|10
1728958770000|2024-10-15 02:19:30|5868.92|5868.22|5869.05|5868.35|5869.05|5868.35|5868.92|5868.22|0
1728958790000|2024-10-15 02:19:50|||||||||1
1728958800000|2024-10-15 02:20:00|5869.3|5868.6|5869.3|5868.6|5869.3|5868.6|5869.3|5868.6|21
1728958830000|2024-10-15 02:20:30|5869.55|5868.85|5869.55|5868.85|5869.55|5868.85|5869.55|5868.85|16
1728958840000|2024-10-15 02:20:40|5869.67|5868.97|5869.55|5868.85|5869.8|5869.1|5869.55|5868.85|37
1728958850000|2024-10-15 02:20:50|||||||||7
1728958860000|2024-10-15 02:21:00|5869.67|5868.97|5869.8|5869.1|5869.8|5869.1|5869.67|5868.97|18
1728958870000|2024-10-15 02:21:10|5869.67|5868.97|5869.8|5869.1|5869.8|5869.1|5869.55|5868.85|7
1728958880000|2024-10-15 02:21:20|5869.55|5868.85|5869.55|5868.85|5869.67|5868.97|5869.55|5868.85|6
1728958900000|2024-10-15 02:21:40|5869.3|5868.6|5869.3|5868.6|5869.3|5868.6|5869.3|5868.6|6
1728958910000|2024-10-15 02:21:50|5869.55|5868.85|5869.55|5868.85|5869.55|5868.85|5869.55|5868.85|6
1728958920000|2024-10-15 02:22:00|||||||||4
1728958940000|2024-10-15 02:22:20|5869.3|5868.6|5869.3|5868.6|5869.3|5868.6|5869.3|5868.6|9
1728958990000|2024-10-15 02:23:10|5869.55|5868.85|5869.3|5868.6|5869.55|5868.85|5869.3|5868.6|31
1728959000000|2024-10-15 02:23:20|5869.42|5868.72|5869.3|5868.6|5869.55|5868.85|5869.3|5868.6|11
1728959010000|2024-10-15 02:23:30|5869.42|5868.72|5869.3|5868.6|5869.42|5868.72|5869.3|5868.6|12
1728959040000|2024-10-15 02:24:00|||||||||3
1728959050000|2024-10-15 02:24:10|||||||||14
1728959070000|2024-10-15 02:24:30|5869.05|5868.35|5869.05|5868.35|5869.05|5868.35|5869.05|5868.35|29
1728959080000|2024-10-15 02:24:40|5869.17|5868.47|5869.3|5868.6|5869.3|5868.6|5869.05|5868.35|18
1728959100000|2024-10-15 02:25:00|5869.05|5868.35|5869.05|5868.35|5869.17|5868.47|5869.05|5868.35|2
1728959130000|2024-10-15 02:25:30|5869.17|5868.47|5869.05|5868.35|5869.3|5868.6|5869.05|5868.35|7
1728959150000|2024-10-15 02:25:50|5869.3|5868.6|5869.3|5868.6|5869.3|5868.6|5869.17|5868.47|15
1728959160000|2024-10-15 02:26:00|5869.17|5868.47|5869.3|5868.6|5869.3|5868.6|5869.17|5868.47|3
1728959170000|2024-10-15 02:26:10|||||||||2
1728959200000|2024-10-15 02:26:40|||||||||1
1728959220000|2024-10-15 02:27:00|||||||||19
1728959230000|2024-10-15 02:27:10|5869.05|5868.35|5869.05|5868.35|5869.3|5868.6|5869.05|5868.35|24
1728959240000|2024-10-15 02:27:20|5869.3|5868.6|5869.3|5868.6|5869.3|5868.6|5869.05|5868.35|6
1728959250000|2024-10-15 02:27:30|5869.17|5868.47|5869.3|5868.6|5869.3|5868.6|5869.17|5868.47|5
1728959270000|2024-10-15 02:27:50|5869.17|5868.47|5869.05|5868.35|5869.3|5868.6|5869.05|5868.35|2
1728959300000|2024-10-15 02:28:20|5868.8|5868.1|5868.8|5868.1|5868.8|5868.1|5868.8|5868.1|23
1728959320000|2024-10-15 02:28:40|5869.05|5868.35|5869.05|5868.35|5869.05|5868.35|5869.05|5868.35|13
1728959330000|2024-10-15 02:28:50|||||||||5
1728959340000|2024-10-15 02:29:00|5869.17|5868.47|5869.05|5868.35|5869.17|5868.47|5869.05|5868.35|12
1728959350000|2024-10-15 02:29:10|5869.17|5868.47|5869.17|5868.47|5869.17|5868.47|5869.05|5868.35|0
1728959360000|2024-10-15 02:29:20|5869.3|5868.6|5869.05|5868.35|5869.3|5868.6|5869.05|5868.35|5
1728959370000|2024-10-15 02:29:30|||||||||3
1728959380000|2024-10-15 02:29:40|||||||||4
1728959390000|2024-10-15 02:29:50|||||||||2
1728959400000|2024-10-15 02:30:00|5869.17|5868.47|5869.05|5868.35|5869.17|5868.47|5869.05|5868.35|13
1728959410000|2024-10-15 02:30:10|5869.17|5868.47|5869.3|5868.6|5869.3|5868.6|5869.05|5868.35|2
1728959420000|2024-10-15 02:30:20|5869.42|5868.72|5869.42|5868.72|5869.42|5868.72|5869.42|5868.72|6
1728959430000|2024-10-15 02:30:30|5869.55|5868.85|5869.55|5868.85|5869.55|5868.85|5869.55|5868.85|7
1728959440000|2024-10-15 02:30:40|||||||||19
1728959450000|2024-10-15 02:30:50|5869.3|5868.6|5869.3|5868.6|5869.3|5868.6|5869.3|5868.6|10
1728959460000|2024-10-15 02:31:00|5869.55|5868.85|5869.55|5868.85|5869.55|5868.85|5869.55|5868.85|9
1728959470000|2024-10-15 02:31:10|5869.42|5868.72|5869.55|5868.85|5869.55|5868.85|5869.3|5868.6|7
1728959480000|2024-10-15 02:31:20|5869.42|5868.72|5869.42|5868.72|5869.55|5868.85|5869.3|5868.6|13
1728959490000|2024-10-15 02:31:30|5869.55|5868.85|5869.55|5868.85|5869.55|5868.85|5869.42|5868.72|2
1728959500000|2024-10-15 02:31:40|5869.42|5868.72|5869.55|5868.85|5869.55|5868.85|5869.3|5868.6|6
1728959510000|2024-10-15 02:31:50|5869.42|5868.72|5869.3|5868.6|5869.55|5868.85|5869.3|5868.6|2
1728959540000|2024-10-15 02:32:20|5869.42|5868.72|5869.3|5868.6|5869.55|5868.85|5869.3|5868.6|10
1728959550000|2024-10-15 02:32:30|5869.17|5868.47|5869.17|5868.47|5869.17|5868.47|5869.17|5868.47|1
1728959560000|2024-10-15 02:32:40|5869.3|5868.6|5869.05|5868.35|5869.3|5868.6|5869.05|5868.35|2
1728959580000|2024-10-15 02:33:00|||||||||3
1728959590000|2024-10-15 02:33:10|||||||||5
1728959610000|2024-10-15 02:33:30|5868.92|5868.22|5868.8|5868.1|5868.92|5868.22|5868.8|5868.1|24
1728959620000|2024-10-15 02:33:40|||||||||6
1728959630000|2024-10-15 02:33:50|||||||||4
1728959640000|2024-10-15 02:34:00|5869.05|5868.35|5869.05|5868.35|5869.05|5868.35|5869.05|5868.35|23
1728959650000|2024-10-15 02:34:10|5868.8|5868.1|5868.8|5868.1|5868.8|5868.1|5868.8|5868.1|5
1728959660000|2024-10-15 02:34:20|5869.05|5868.35|5869.05|5868.35|5869.3|5868.6|5869.05|5868.35|6
1728959670000|2024-10-15 02:34:30|5869.17|5868.47|5869.05|5868.35|5869.17|5868.47|5869.05|5868.35|1
1728959680000|2024-10-15 02:34:40|||||||||4
1728959690000|2024-10-15 02:34:50|||||||||10
1728959700000|2024-10-15 02:35:00|5868.8|5868.1|5868.8|5868.1|5868.8|5868.1|5868.8|5868.1|5
1728959720000|2024-10-15 02:35:20|||||||||13
1728959750000|2024-10-15 02:35:50|||||||||1
1728959760000|2024-10-15 02:36:00|5868.67|5867.97|5868.8|5868.1|5868.8|5868.1|5868.67|5867.97|5
1728959770000|2024-10-15 02:36:10|||||||||18
1728959790000|2024-10-15 02:36:30|5868.55|5867.85|5868.55|5867.85|5868.55|5867.85|5868.55|5867.85|9
1728959820000|2024-10-15 02:37:00|5868.8|5868.1|5868.8|5868.1|5868.8|5868.1|5868.8|5868.1|13
1728959830000|2024-10-15 02:37:10|||||||||18
1728959840000|2024-10-15 02:37:20|||||||||1
1728959850000|2024-10-15 02:37:30|||||||||3
1728959860000|2024-10-15 02:37:40|||||||||1
1728959900000|2024-10-15 02:38:20|||||||||4
1728959910000|2024-10-15 02:38:30|||||||||2
1728959930000|2024-10-15 02:38:50|5868.55|5867.85|5868.55|5867.85|5868.55|5867.85|5868.55|5867.85|11
1728959960000|2024-10-15 02:39:20|5869.05|5868.35|5868.8|5868.1|5869.05|5868.35|5868.8|5868.1|19
1728959980000|2024-10-15 02:39:40|5868.67|5867.97|5868.67|5867.97|5868.67|5867.97|5868.67|5867.97|3
1728959990000|2024-10-15 02:39:50|5868.55|5867.85|5868.55|5867.85|5868.55|5867.85|5868.55|5867.85|0
1728960010000|2024-10-15 02:40:10|||||||||4
1728960020000|2024-10-15 02:40:20|||||||||3
1728960030000|2024-10-15 02:40:30|||||||||2
1728960040000|2024-10-15 02:40:40|5868.8|5868.1|5868.8|5868.1|5868.8|5868.1|5868.8|5868.1|12
1728960070000|2024-10-15 02:41:10|5868.55|5867.85|5868.55|5867.85|5868.55|5867.85|5868.55|5867.85|7
1728960090000|2024-10-15 02:41:30|5868.8|5868.1|5868.55|5867.85|5868.8|5868.1|5868.55|5867.85|21
1728960100000|2024-10-15 02:41:40|||||||||4
1728960110000|2024-10-15 02:41:50|||||||||3
1728960120000|2024-10-15 02:42:00|5868.3|5867.6|5868.3|5867.6|5868.3|5867.6|5868.3|5867.6|21
1728960130000|2024-10-15 02:42:10|5868.05|5867.35|5868.05|5867.35|5868.05|5867.35|5868.05|5867.35|14
1728960140000|2024-10-15 02:42:20|5868.3|5867.6|5868.17|5867.47|5868.3|5867.6|5868.17|5867.47|20
1728960150000|2024-10-15 02:42:30|5868.3|5867.6|5868.17|5867.47|5868.3|5867.6|5868.05|5867.35|2
1728960160000|2024-10-15 02:42:40|5868.3|5867.6|5868.3|5867.6|5868.3|5867.6|5868.3|5867.6|2
1728960170000|2024-10-15 02:42:50|||||||||8
1728960180000|2024-10-15 02:43:00|5868.05|5867.35|5868.05|5867.35|5868.05|5867.35|5868.05|5867.35|11
1728960200000|2024-10-15 02:43:20|||||||||24
1728960210000|2024-10-15 02:43:30|||||||||5
1728960220000|2024-10-15 02:43:40|||||||||6
1728960230000|2024-10-15 02:43:50|||||||||1
1728960240000|2024-10-15 02:44:00|||||||||1
1728960250000|2024-10-15 02:44:10|5868.3|5867.6|5868.3|5867.6|5868.3|5867.6|5868.3|5867.6|14
1728960260000|2024-10-15 02:44:20|5868.17|5867.47|5868.3|5867.6|5868.3|5867.6|5868.17|5867.47|18
1728960270000|2024-10-15 02:44:30|||||||||6
1728960290000|2024-10-15 02:44:50|||||||||1
1728960300000|2024-10-15 02:45:00|||||||||3
1728960320000|2024-10-15 02:45:20|||||||||1
1728960330000|2024-10-15 02:45:30|5868.55|5867.85|5868.55|5867.85|5868.55|5867.85|5868.3|5867.6|25
1728960340000|2024-10-15 02:45:40|||||||||4
1728960350000|2024-10-15 02:45:50|||||||||1
1728960360000|2024-10-15 02:46:00|||||||||21
1728960380000|2024-10-15 02:46:20|||||||||1
1728960390000|2024-10-15 02:46:30|||||||||1
1728960420000|2024-10-15 02:47:00|||||||||1
1728960430000|2024-10-15 02:47:10|5868.3|5867.6|5868.3|5867.6|5868.3|5867.6|5868.3|5867.6|32
1728960440000|2024-10-15 02:47:20|5868.05|5867.35|5868.05|5867.35|5868.05|5867.35|5868.05|5867.35|18
1728960450000|2024-10-15 02:47:30|||||||||1
1728960460000|2024-10-15 02:47:40|5868.3|5867.6|5868.3|5867.6|5868.3|5867.6|5868.3|5867.6|21
1728960480000|2024-10-15 02:48:00|||||||||3
1728960490000|2024-10-15 02:48:10|5868.05|5867.35|5868.05|5867.35|5868.05|5867.35|5868.05|5867.35|9
1728960500000|2024-10-15 02:48:20|||||||||1
1728960520000|2024-10-15 02:48:40|||||||||23
1728960540000|2024-10-15 02:49:00|5868.3|5867.6|5868.55|5867.85|5868.55|5867.85|5868.3|5867.6|16
1728960550000|2024-10-15 02:49:10|||||||||5
1728960560000|2024-10-15 02:49:20|||||||||1
1728960580000|2024-10-15 02:49:40|5868.42|5867.72|5868.3|5867.6|5868.42|5867.72|5868.3|5867.6|12
1728960590000|2024-10-15 02:49:50|||||||||4
1728960600000|2024-10-15 02:50:00|||||||||14
1728960610000|2024-10-15 02:50:10|5868.55|5867.85|5868.8|5868.1|5868.8|5868.1|5868.55|5867.85|24
1728960630000|2024-10-15 02:50:30|||||||||17
1728960640000|2024-10-15 02:50:40|||||||||13
1728960650000|2024-10-15 02:50:50|5868.92|5868.22|5868.92|5868.22|5868.92|5868.22|5868.8|5868.1|11
1728960660000|2024-10-15 02:51:00|5869.05|5868.35|5868.55|5867.85|5869.05|5868.35|5868.55|5867.85|22
1728960670000|2024-10-15 02:51:10|||||||||2
1728960680000|2024-10-15 02:51:20|5868.67|5867.97|5868.55|5867.85|5868.67|5867.97|5868.55|5867.85|7
1728960690000|2024-10-15 02:51:30|||||||||19
1728960700000|2024-10-15 02:51:40|||||||||4
1728960720000|2024-10-15 02:52:00|||||||||1
1728960730000|2024-10-15 02:52:10|5868.3|5867.6|5868.3|5867.6|5868.3|5867.6|5868.3|5867.6|45
1728960740000|2024-10-15 02:52:20|||||||||12
1728960750000|2024-10-15 02:52:30|||||||||15
1728960770000|2024-10-15 02:52:50|||||||||4
1728960790000|2024-10-15 02:53:10|||||||||23
1728960810000|2024-10-15 02:53:30|5867.8|5867.1|5867.8|5867.1|5867.8|5867.1|5867.8|5867.1|41
1728960820000|2024-10-15 02:53:40|5868.05|5867.35|5868.05|5867.35|5868.05|5867.35|5868.05|5867.35|35
1728960830000|2024-10-15 02:53:50|5867.8|5867.1|5868.05|5867.35|5868.05|5867.35|5867.8|5867.1|9
1728960840000|2024-10-15 02:54:00|||||||||2
1728960860000|2024-10-15 02:54:20|5868.17|5867.47|5868.17|5867.47|5868.17|5867.47|5868.05|5867.35|7
1728960870000|2024-10-15 02:54:30|5868.3|5867.6|5868.05|5867.35|5868.3|5867.6|5868.05|5867.35|3
1728960880000|2024-10-15 02:54:40|||||||||6
1728960890000|2024-10-15 02:54:50|||||||||2
1728960900000|2024-10-15 02:55:00|5867.8|5867.1|5867.8|5867.1|5867.8|5867.1|5867.8|5867.1|21
1728960910000|2024-10-15 02:55:10|||||||||2
1728960920000|2024-10-15 02:55:20|||||||||2
1728960940000|2024-10-15 02:55:40|||||||||11
1728960950000|2024-10-15 02:55:50|5867.92|5867.22|5868.05|5867.35|5868.05|5867.35|5867.92|5867.22|1
1728960970000|2024-10-15 02:56:10|5867.8|5867.1|5867.8|5867.1|5867.8|5867.1|5867.8|5867.1|9
1728961000000|2024-10-15 02:56:40|||||||||1
1728961010000|2024-10-15 02:56:50|||||||||1
1728961020000|2024-10-15 02:57:00|||||||||2
1728961030000|2024-10-15 02:57:10|5867.92|5867.22|5868.05|5867.35|5868.05|5867.35|5867.92|5867.22|22
1728961040000|2024-10-15 02:57:20|5867.92|5867.22|5868.05|5867.35|5868.05|5867.35|5867.92|5867.22|12
1728961070000|2024-10-15 02:57:50|5867.8|5867.1|5867.8|5867.1|5867.8|5867.1|5867.8|5867.1|12
1728961080000|2024-10-15 02:58:00|||||||||6
1728961090000|2024-10-15 02:58:10|||||||||2
1728961100000|2024-10-15 02:58:20|||||||||1
1728961130000|2024-10-15 02:58:50|||||||||3
1728961160000|2024-10-15 02:59:20|||||||||4
1728961170000|2024-10-15 02:59:30|5867.92|5867.22|5867.92|5867.22|5867.92|5867.22|5867.92|5867.22|15
1728961180000|2024-10-15 02:59:40|5867.8|5867.1|5867.8|5867.1|5867.8|5867.1|5867.8|5867.1|2
1728961190000|2024-10-15 02:59:50|||||||||1
1728961200000|2024-10-15 03:00:00|||||||||1
1728961220000|2024-10-15 03:00:20|||||||||2
1728961230000|2024-10-15 03:00:30|||||||||2
1728961250000|2024-10-15 03:00:50|||||||||3
1728961270000|2024-10-15 03:01:10|5868.05|5867.35|5868.3|5867.6|5868.3|5867.6|5868.05|5867.35|28
1728961290000|2024-10-15 03:01:30|||||||||16
1728961300000|2024-10-15 03:01:40|5868.55|5867.85|5868.3|5867.6|5868.55|5867.85|5868.3|5867.6|14
1728961320000|2024-10-15 03:02:00|||||||||18
1728961330000|2024-10-15 03:02:10|5868.42|5867.72|5868.3|5867.6|5868.42|5867.72|5868.3|5867.6|11
1728961340000|2024-10-15 03:02:20|5868.42|5867.72|5868.55|5867.85|5868.55|5867.85|5868.3|5867.6|47
1728961350000|2024-10-15 03:02:30|||||||||4
1728961360000|2024-10-15 03:02:40|||||||||1
1728961370000|2024-10-15 03:02:50|||||||||1
1728961380000|2024-10-15 03:03:00|5868.3|5867.6|5868.3|5867.6|5868.3|5867.6|5868.3|5867.6|40
1728961390000|2024-10-15 03:03:10|5868.05|5867.35|5868.05|5867.35|5868.05|5867.35|5868.05|5867.35|10
1728961400000|2024-10-15 03:03:20|||||||||2
1728961420000|2024-10-15 03:03:40|||||||||2
1728961440000|2024-10-15 03:04:00|5867.8|5867.1|5867.8|5867.1|5867.8|5867.1|5867.8|5867.1|16
1728961450000|2024-10-15 03:04:10|5867.67|5866.97|5867.55|5866.85|5867.8|5867.1|5867.55|5866.85|12
1728961460000|2024-10-15 03:04:20|||||||||7
1728961470000|2024-10-15 03:04:30|5867.42|5866.72|5867.3|5866.6|5867.42|5866.72|5867.3|5866.6|38
1728961480000|2024-10-15 03:04:40|5867.42|5866.72|5867.55|5866.85|5867.55|5866.85|5867.42|5866.72|13
1728961490000|2024-10-15 03:04:50|5867.67|5866.97|5867.55|5866.85|5867.67|5866.97|5867.55|5866.85|4
1728961500000|2024-10-15 03:05:00|||||||||5
1728961540000|2024-10-15 03:05:40|5867.8|5867.1|5867.8|5867.1|5867.8|5867.1|5867.8|5867.1|6
1728961550000|2024-10-15 03:05:50|5867.55|5866.85|5867.55|5866.85|5867.8|5867.1|5867.55|5866.85|9
1728961560000|2024-10-15 03:06:00|5867.8|5867.1|5867.8|5867.1|5867.8|5867.1|5867.67|5866.97|3
1728961590000|2024-10-15 03:06:30|||||||||1
1728961630000|2024-10-15 03:07:10|||||||||3
1728961660000|2024-10-15 03:07:40|5867.55|5866.85|5867.55|5866.85|5867.55|5866.85|5867.55|5866.85|17
1728961670000|2024-10-15 03:07:50|5867.42|5866.72|5867.55|5866.85|5867.55|5866.85|5867.42|5866.72|13
1728961680000|2024-10-15 03:08:00|5867.42|5866.72|5867.55|5866.85|5867.55|5866.85|5867.3|5866.6|14
1728961700000|2024-10-15 03:08:20|||||||||4
1728961710000|2024-10-15 03:08:30|5867.8|5867.1|5867.8|5867.1|5867.8|5867.1|5867.8|5867.1|20
1728961720000|2024-10-15 03:08:40|5867.55|5866.85|5867.8|5867.1|5867.8|5867.1|5867.55|5866.85|8
1728961730000|2024-10-15 03:08:50|5867.67|5866.97|5867.67|5866.97|5867.8|5867.1|5867.67|5866.97|2
1728961740000|2024-10-15 03:09:00|5867.55|5866.85|5867.55|5866.85|5867.55|5866.85|5867.55|5866.85|0
1728961770000|2024-10-15 03:09:30|5867.42|5866.72|5867.3|5866.6|5867.55|5866.85|5867.3|5866.6|17
1728961780000|2024-10-15 03:09:40|5867.55|5866.85|5867.42|5866.72|5867.55|5866.85|5867.42|5866.72|10
1728961790000|2024-10-15 03:09:50|5867.55|5866.85|5867.55|5866.85|5867.55|5866.85|5867.42|5866.72|10
1728961800000|2024-10-15 03:10:00|5867.3|5866.6|5867.3|5866.6|5867.3|5866.6|5867.3|5866.6|10
1728961810000|2024-10-15 03:10:10|||||||||6
1728961820000|2024-10-15 03:10:20|||||||||13
1728961870000|2024-10-15 03:11:10|5867.55|5866.85|5867.55|5866.85|5867.55|5866.85|5867.55|5866.85|21
1728961880000|2024-10-15 03:11:20|||||||||6
1728961890000|2024-10-15 03:11:30|||||||||4
1728961900000|2024-10-15 03:11:40|||||||||15
1728961910000|2024-10-15 03:11:50|5867.67|5866.97|5867.55|5866.85|5867.8|5867.1|5867.55|5866.85|7
1728961920000|2024-10-15 03:12:00|5867.67|5866.97|5867.55|5866.85|5867.67|5866.97|5867.55|5866.85|1
1728961940000|2024-10-15 03:12:20|||||||||1
1728961960000|2024-10-15 03:12:40|5867.67|5866.97|5867.55|5866.85|5867.8|5867.1|5867.55|5866.85|17
1728961970000|2024-10-15 03:12:50|||||||||5
1728961980000|2024-10-15 03:13:00|||||||||1
1728962010000|2024-10-15 03:13:30|||||||||1
1728962020000|2024-10-15 03:13:40|||||||||2
1728962030000|2024-10-15 03:13:50|||||||||1
1728962040000|2024-10-15 03:14:00|5867.3|5866.6|5867.55|5866.85|5867.55|5866.85|5867.3|5866.6|26
1728962060000|2024-10-15 03:14:20|5867.42|5866.72|5867.42|5866.72|5867.42|5866.72|5867.42|5866.72|6
1728962070000|2024-10-15 03:14:30|5867.55|5866.85|5867.3|5866.6|5867.55|5866.85|5867.3|5866.6|1
1728962080000|2024-10-15 03:14:40|||||||||2
1728962100000|2024-10-15 03:15:00|||||||||4
1728962110000|2024-10-15 03:15:10|5867.42|5866.72|5867.55|5866.85|5867.55|5866.85|5867.3|5866.6|36
1728962140000|2024-10-15 03:15:40|||||||||1
1728962160000|2024-10-15 03:16:00|5867.8|5867.1|5867.55|5866.85|5867.8|5867.1|5867.55|5866.85|17
1728962180000|2024-10-15 03:16:20|||||||||2
1728962190000|2024-10-15 03:16:30|5867.3|5866.6|5867.3|5866.6|5867.3|5866.6|5867.3|5866.6|24
1728962200000|2024-10-15 03:16:40|||||||||3
1728962210000|2024-10-15 03:16:50|||||||||6
1728962240000|2024-10-15 03:17:20|||||||||2
1728962250000|2024-10-15 03:17:30|||||||||3
1728962260000|2024-10-15 03:17:40|||||||||1
1728962290000|2024-10-15 03:18:10|||||||||1
1728962300000|2024-10-15 03:18:20|||||||||2
1728962310000|2024-10-15 03:18:30|||||||||2
1728962320000|2024-10-15 03:18:40|5866.8|5866.1|5867.05|5866.35|5867.05|5866.35|5866.8|5866.1|135
1728962330000|2024-10-15 03:18:50|5866.8|5866.1|5867.05|5866.35|5867.05|5866.35|5866.8|5866.1|32
1728962360000|2024-10-15 03:19:20|5867.3|5866.6|5867.3|5866.6|5867.3|5866.6|5867.17|5866.47|14
1728962370000|2024-10-15 03:19:30|||||||||18
1728962380000|2024-10-15 03:19:40|||||||||1
1728962400000|2024-10-15 03:20:00|5867.55|5866.85|5867.3|5866.6|5867.55|5866.85|5867.3|5866.6|14
1728962410000|2024-10-15 03:20:10|||||||||9
1728962420000|2024-10-15 03:20:20|5867.17|5866.47|5867.3|5866.6|5867.3|5866.6|5867.17|5866.47|5
1728962460000|2024-10-15 03:21:00|5867.42|5866.72|5867.3|5866.6|5867.42|5866.72|5867.3|5866.6|0
1728962520000|2024-10-15 03:22:00|5867.05|5866.35|5867.05|5866.35|5867.05|5866.35|5867.05|5866.35|16
1728962540000|2024-10-15 03:22:20|5866.8|5866.1|5867.05|5866.35|5867.05|5866.35|5866.8|5866.1|28
1728962550000|2024-10-15 03:22:30|5867.3|5866.6|5867.3|5866.6|5867.3|5866.6|5867.3|5866.6|9
1728962560000|2024-10-15 03:22:40|5867.17|5866.47|5867.3|5866.6|5867.3|5866.6|5867.17|5866.47|5
1728962590000|2024-10-15 03:23:10|5867.05|5866.35|5867.05|5866.35|5867.05|5866.35|5867.05|5866.35|10
1728962610000|2024-10-15 03:23:30|5867.17|5866.47|5867.3|5866.6|5867.3|5866.6|5867.17|5866.47|7
1728962620000|2024-10-15 03:23:40|||||||||1
1728962640000|2024-10-15 03:24:00|5867.05|5866.35|5867.17|5866.47|5867.17|5866.47|5867.05|5866.35|13
1728962650000|2024-10-15 03:24:10|5867.05|5866.35|5867.3|5866.6|5867.3|5866.6|5867.05|5866.35|4
1728962670000|2024-10-15 03:24:30|5867.17|5866.47|5867.3|5866.6|5867.3|5866.6|5867.05|5866.35|15
1728962680000|2024-10-15 03:24:40|5867.17|5866.47|5867.17|5866.47|5867.17|5866.47|5867.17|5866.47|0
1728962690000|2024-10-15 03:24:50|5867.3|5866.6|5867.3|5866.6|5867.3|5866.6|5867.3|5866.6|0
1728962700000|2024-10-15 03:25:00|||||||||1
1728962710000|2024-10-15 03:25:10|5867.17|5866.47|5867.05|5866.35|5867.3|5866.6|5867.05|5866.35|5
1728962730000|2024-10-15 03:25:30|5867.17|5866.47|5867.3|5866.6|5867.3|5866.6|5867.17|5866.47|5
1728962750000|2024-10-15 03:25:50|5867.05|5866.35|5867.05|5866.35|5867.05|5866.35|5867.05|5866.35|5
1728962760000|2024-10-15 03:26:00|||||||||8
1728962780000|2024-10-15 03:26:20|5867.3|5866.6|5867.3|5866.6|5867.3|5866.6|5867.05|5866.35|12
1728962790000|2024-10-15 03:26:30|5867.55|5866.85|5867.55|5866.85|5867.55|5866.85|5867.55|5866.85|7
1728962800000|2024-10-15 03:26:40|||||||||49
1728962810000|2024-10-15 03:26:50|5867.67|5866.97|5867.8|5867.1|5867.8|5867.1|5867.55|5866.85|15
1728962820000|2024-10-15 03:27:00|||||||||3
1728962830000|2024-10-15 03:27:10|5867.92|5867.22|5867.8|5867.1|5868.05|5867.35|5867.8|5867.1|52
1728962840000|2024-10-15 03:27:20|||||||||24
1728962860000|2024-10-15 03:27:40|||||||||1
1728962880000|2024-10-15 03:28:00|||||||||3
1728962900000|2024-10-15 03:28:20|5868.05|5867.35|5868.05|5867.35|5868.05|5867.35|5868.05|5867.35|16
1728962920000|2024-10-15 03:28:40|5867.8|5867.1|5867.8|5867.1|5867.8|5867.1|5867.8|5867.1|19
1728962930000|2024-10-15 03:28:50|||||||||1
1728962940000|2024-10-15 03:29:00|5868.05|5867.35|5868.05|5867.35|5868.05|5867.35|5868.05|5867.35|15
1728962960000|2024-10-15 03:29:20|||||||||1
1728962970000|2024-10-15 03:29:30|5867.8|5867.1|5868.8|5868.1|5868.92|5868.22|5867.8|5867.1|530
1728962990000|2024-10-15 03:29:50|5868.55|5867.85|5868.55|5867.85|5868.55|5867.85|5868.55|5867.85|20
1728963010000|2024-10-15 03:30:10|||||||||4
1728963020000|2024-10-15 03:30:20|||||||||4
1728963030000|2024-10-15 03:30:30|5868.8|5868.1|5868.55|5867.85|5868.8|5868.1|5868.55|5867.85|35
1728963040000|2024-10-15 03:30:40|||||||||5
1728963050000|2024-10-15 03:30:50|5867.55|5866.85|5868.05|5867.35|5868.05|5867.35|5867.55|5866.85|530
1728963060000|2024-10-15 03:31:00|||||||||3
1728963070000|2024-10-15 03:31:10|5868.3|5867.6|5868.3|5867.6|5868.3|5867.6|5868.05|5867.35|28
1728963080000|2024-10-15 03:31:20|5868.17|5867.47|5868.05|5867.35|5868.17|5867.47|5868.05|5867.35|10
1728963110000|2024-10-15 03:31:50|5867.8|5867.1|5868.05|5867.35|5868.05|5867.35|5867.8|5867.1|20
1728963130000|2024-10-15 03:32:10|||||||||2
1728963140000|2024-10-15 03:32:20|5868.3|5867.6|5868.55|5867.85|5868.55|5867.85|5868.3|5867.6|28
1728963150000|2024-10-15 03:32:30|||||||||3
1728963160000|2024-10-15 03:32:40|||||||||3
1728963190000|2024-10-15 03:33:10|||||||||6
1728963200000|2024-10-15 03:33:20|5868.8|5868.1|5868.8|5868.1|5868.8|5868.1|5868.8|5868.1|23
1728963210000|2024-10-15 03:33:30|5868.92|5868.22|5868.8|5868.1|5868.92|5868.22|5868.8|5868.1|42
1728963220000|2024-10-15 03:33:40|||||||||1
1728963230000|2024-10-15 03:33:50|||||||||7
1728963240000|2024-10-15 03:34:00|5868.92|5868.22|5869.05|5868.35|5869.05|5868.35|5868.92|5868.22|16
1728963250000|2024-10-15 03:34:10|5869.3|5868.6|5869.3|5868.6|5869.3|5868.6|5869.05|5868.35|43
1728963260000|2024-10-15 03:34:20|5869.05|5868.35|5869.05|5868.35|5869.05|5868.35|5869.05|5868.35|11
1728963280000|2024-10-15 03:34:40|5869.3|5868.6|5869.3|5868.6|5869.3|5868.6|5869.3|5868.6|16
1728963290000|2024-10-15 03:34:50|||||||||1
1728963300000|2024-10-15 03:35:00|5869.16|5868.46|5869.05|5868.35|5869.16|5868.46|5869.05|5868.35|6
1728963310000|2024-10-15 03:35:10|5868.8|5868.1|5868.67|5867.97|5868.8|5868.1|5868.67|5867.97|18
1728963320000|2024-10-15 03:35:20|5868.56|5867.86|5868.33|5867.63|5868.56|5867.86|5868.33|5867.63|0
1728963350000|2024-10-15 03:35:50|5868.45|5867.75|5868.45|5867.75|5868.45|5867.75|5868.33|5867.63|11
1728963360000|2024-10-15 03:36:00|5868.58|5867.88|5868.33|5867.63|5868.58|5867.88|5868.33|5867.63|37
1728963370000|2024-10-15 03:36:10|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|22
1728963400000|2024-10-15 03:36:40|||||||||7
1728963410000|2024-10-15 03:36:50|||||||||3
1728963430000|2024-10-15 03:37:10|||||||||3
1728963440000|2024-10-15 03:37:20|||||||||2
1728963450000|2024-10-15 03:37:30|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|10
1728963460000|2024-10-15 03:37:40|||||||||2
1728963470000|2024-10-15 03:37:50|5868.2|5867.5|5868.08|5867.38|5868.33|5867.63|5868.08|5867.38|20
1728963480000|2024-10-15 03:38:00|5868.33|5867.63|5868.08|5867.38|5868.33|5867.63|5868.08|5867.38|12
1728963520000|2024-10-15 03:38:40|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|10
1728963530000|2024-10-15 03:38:50|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|19
1728963540000|2024-10-15 03:39:00|5868.33|5867.63|5868.2|5867.5|5868.33|5867.63|5868.2|5867.5|16
1728963550000|2024-10-15 03:39:10|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|0
1728963560000|2024-10-15 03:39:20|5868.2|5867.5|5868.33|5867.63|5868.33|5867.63|5868.2|5867.5|4
1728963570000|2024-10-15 03:39:30|||||||||9
1728963580000|2024-10-15 03:39:40|5868.45|5867.75|5868.58|5867.88|5868.58|5867.88|5868.45|5867.75|10
1728963590000|2024-10-15 03:39:50|5868.45|5867.75|5868.58|5867.88|5868.58|5867.88|5868.45|5867.75|28
1728963600000|2024-10-15 03:40:00|5868.33|5867.63|5868.58|5867.88|5868.58|5867.88|5868.33|5867.63|7
1728963610000|2024-10-15 03:40:10|||||||||3
1728963630000|2024-10-15 03:40:30|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|11
1728963640000|2024-10-15 03:40:40|||||||||4
1728963650000|2024-10-15 03:40:50|||||||||11
1728963660000|2024-10-15 03:41:00|||||||||2
1728963680000|2024-10-15 03:41:20|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|13
1728963690000|2024-10-15 03:41:30|||||||||2
1728963720000|2024-10-15 03:42:00|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|26
1728963730000|2024-10-15 03:42:10|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|8
1728963750000|2024-10-15 03:42:30|||||||||11
1728963760000|2024-10-15 03:42:40|5868.33|5867.63|5868.08|5867.38|5868.33|5867.63|5868.08|5867.38|5
1728963860000|2024-10-15 03:44:20|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|21
1728963870000|2024-10-15 03:44:30|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|23
1728963900000|2024-10-15 03:45:00|||||||||16
1728963910000|2024-10-15 03:45:10|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|20
1728963920000|2024-10-15 03:45:20|||||||||1
1728963930000|2024-10-15 03:45:30|||||||||26
1728963950000|2024-10-15 03:45:50|5867.95|5867.25|5867.83|5867.13|5867.95|5867.25|5867.83|5867.13|6
1728963970000|2024-10-15 03:46:10|||||||||1
1728963990000|2024-10-15 03:46:30|||||||||2
1728964000000|2024-10-15 03:46:40|||||||||4
1728964020000|2024-10-15 03:47:00|||||||||1
1728964050000|2024-10-15 03:47:30|5867.58|5866.88|5867.7|5867|5867.7|5867|5867.58|5866.88|25
1728964060000|2024-10-15 03:47:40|5867.58|5866.88|5867.7|5867|5867.83|5867.13|5867.58|5866.88|1
1728964070000|2024-10-15 03:47:50|5867.58|5866.88|5867.83|5867.13|5867.83|5867.13|5867.58|5866.88|4
1728964080000|2024-10-15 03:48:00|||||||||2
1728964090000|2024-10-15 03:48:10|||||||||3
1728964100000|2024-10-15 03:48:20|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|19
1728964120000|2024-10-15 03:48:40|||||||||2
1728964130000|2024-10-15 03:48:50|||||||||3
1728964150000|2024-10-15 03:49:10|5867.83|5867.13|5867.58|5866.88|5867.83|5867.13|5867.58|5866.88|29
1728964160000|2024-10-15 03:49:20|||||||||1
1728964170000|2024-10-15 03:49:30|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|3
1728964200000|2024-10-15 03:50:00|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|8
1728964230000|2024-10-15 03:50:30|5867.7|5867|5867.58|5866.88|5867.7|5867|5867.58|5866.88|4
1728964240000|2024-10-15 03:50:40|5867.7|5867|5867.58|5866.88|5867.7|5867|5867.58|5866.88|1
1728964290000|2024-10-15 03:51:30|||||||||2
1728964320000|2024-10-15 03:52:00|||||||||23
1728964340000|2024-10-15 03:52:20|||||||||4
1728964380000|2024-10-15 03:53:00|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|21
1728964400000|2024-10-15 03:53:20|5867.58|5866.88|5867.45|5866.75|5867.58|5866.88|5867.45|5866.75|26
1728964410000|2024-10-15 03:53:30|5867.58|5866.88|5867.33|5866.63|5867.58|5866.88|5867.33|5866.63|0
1728964420000|2024-10-15 03:53:40|5867.45|5866.75|5867.58|5866.88|5867.58|5866.88|5867.45|5866.75|8
1728964430000|2024-10-15 03:53:50|5867.45|5866.75|5867.33|5866.63|5867.58|5866.88|5867.33|5866.63|5
1728964460000|2024-10-15 03:54:20|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|10
1728964530000|2024-10-15 03:55:30|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|35
1728964540000|2024-10-15 03:55:40|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|35
1728964550000|2024-10-15 03:55:50|5867.7|5867|5867.83|5867.13|5867.83|5867.13|5867.7|5867|3
1728964560000|2024-10-15 03:56:00|||||||||1
1728964580000|2024-10-15 03:56:20|||||||||1
1728964610000|2024-10-15 03:56:50|||||||||1
1728964620000|2024-10-15 03:57:00|||||||||2
1728964630000|2024-10-15 03:57:10|||||||||1
1728964640000|2024-10-15 03:57:20|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|14
1728964650000|2024-10-15 03:57:30|||||||||4
1728964660000|2024-10-15 03:57:40|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|11
1728964670000|2024-10-15 03:57:50|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|53
1728964680000|2024-10-15 03:58:00|||||||||2
1728964690000|2024-10-15 03:58:10|||||||||1
1728964710000|2024-10-15 03:58:30|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|42
1728964720000|2024-10-15 03:58:40|5868.58|5867.88|5868.58|5867.88|5868.58|5867.88|5868.58|5867.88|30
1728964730000|2024-10-15 03:58:50|||||||||8
1728964740000|2024-10-15 03:59:00|||||||||4
1728964750000|2024-10-15 03:59:10|5868.83|5868.13|5868.83|5868.13|5868.83|5868.13|5868.83|5868.13|31
1728964760000|2024-10-15 03:59:20|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|34
1728964770000|2024-10-15 03:59:30|5868.58|5867.88|5868.58|5867.88|5868.58|5867.88|5868.58|5867.88|8
1728964790000|2024-10-15 03:59:50|5868.33|5867.63|5868.58|5867.88|5868.58|5867.88|5868.33|5867.63|22
1728964810000|2024-10-15 04:00:10|||||||||9
1728964820000|2024-10-15 04:00:20|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|10
1728964830000|2024-10-15 04:00:30|||||||||1
1728964850000|2024-10-15 04:00:50|||||||||10
1728964860000|2024-10-15 04:01:00|||||||||1
1728964870000|2024-10-15 04:01:10|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|10
1728964900000|2024-10-15 04:01:40|||||||||5
1728964930000|2024-10-15 04:02:10|||||||||1
1728964960000|2024-10-15 04:02:40|||||||||2
1728964980000|2024-10-15 04:03:00|||||||||3
1728964990000|2024-10-15 04:03:10|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|15
1728965000000|2024-10-15 04:03:20|||||||||3
1728965020000|2024-10-15 04:03:40|||||||||6
1728965030000|2024-10-15 04:03:50|||||||||1
1728965050000|2024-10-15 04:04:10|5867.58|5866.88|5867.83|5867.13|5867.83|5867.13|5867.58|5866.88|25
1728965060000|2024-10-15 04:04:20|||||||||2
1728965080000|2024-10-15 04:04:40|5867.95|5867.25|5867.95|5867.25|5867.95|5867.25|5867.95|5867.25|23
1728965090000|2024-10-15 04:04:50|5868.08|5867.38|5867.83|5867.13|5868.08|5867.38|5867.83|5867.13|5
1728965100000|2024-10-15 04:05:00|||||||||3
1728965110000|2024-10-15 04:05:10|5867.95|5867.25|5867.83|5867.13|5867.95|5867.25|5867.83|5867.13|10
1728965130000|2024-10-15 04:05:30|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|7
1728965140000|2024-10-15 04:05:40|||||||||12
1728965160000|2024-10-15 04:06:00|||||||||13
1728965170000|2024-10-15 04:06:10|||||||||5
1728965210000|2024-10-15 04:06:50|||||||||2
1728965220000|2024-10-15 04:07:00|||||||||2
1728965250000|2024-10-15 04:07:30|||||||||15
1728965260000|2024-10-15 04:07:40|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|13
1728965300000|2024-10-15 04:08:20|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|7
1728965310000|2024-10-15 04:08:30|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|2
1728965340000|2024-10-15 04:09:00|||||||||8
1728965350000|2024-10-15 04:09:10|5868.08|5867.38|5867.95|5867.25|5868.08|5867.38|5867.95|5867.25|8
1728965360000|2024-10-15 04:09:20|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|0
1728965370000|2024-10-15 04:09:30|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|10
1728965380000|2024-10-15 04:09:40|||||||||1
1728965390000|2024-10-15 04:09:50|5868.2|5867.5|5868.08|5867.38|5868.33|5867.63|5868.08|5867.38|24
1728965400000|2024-10-15 04:10:00|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|2
1728965430000|2024-10-15 04:10:30|5868.58|5867.88|5868.58|5867.88|5868.58|5867.88|5868.45|5867.75|33
1728965450000|2024-10-15 04:10:50|||||||||1
1728965480000|2024-10-15 04:11:20|||||||||3
1728965500000|2024-10-15 04:11:40|5868.33|5867.63|5868.33|5867.63|5868.45|5867.75|5868.33|5867.63|22
1728965510000|2024-10-15 04:11:50|5868.58|5867.88|5868.58|5867.88|5868.58|5867.88|5868.58|5867.88|12
1728965520000|2024-10-15 04:12:00|5868.45|5867.75|5868.58|5867.88|5868.58|5867.88|5868.45|5867.75|4
1728965560000|2024-10-15 04:12:40|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|15
1728965570000|2024-10-15 04:12:50|||||||||2
1728965620000|2024-10-15 04:13:40|||||||||9
1728965650000|2024-10-15 04:14:10|||||||||7
1728965670000|2024-10-15 04:14:30|||||||||1
1728965730000|2024-10-15 04:15:30|5868.2|5867.5|5868.33|5867.63|5868.33|5867.63|5868.08|5867.38|23
1728965740000|2024-10-15 04:15:40|||||||||1
1728965750000|2024-10-15 04:15:50|||||||||2
1728965760000|2024-10-15 04:16:00|||||||||1
1728965800000|2024-10-15 04:16:40|||||||||5
1728965840000|2024-10-15 04:17:20|5868.45|5867.75|5868.33|5867.63|5868.45|5867.75|5868.33|5867.63|28
1728965860000|2024-10-15 04:17:40|5868.45|5867.75|5868.33|5867.63|5868.45|5867.75|5868.33|5867.63|11
1728965870000|2024-10-15 04:17:50|5868.45|5867.75|5868.33|5867.63|5868.45|5867.75|5868.33|5867.63|4
1728965900000|2024-10-15 04:18:20|||||||||2
1728965910000|2024-10-15 04:18:30|5868.08|5867.38|5867.95|5867.25|5868.08|5867.38|5867.95|5867.25|23
1728965920000|2024-10-15 04:18:40|5867.83|5867.13|5868.08|5867.38|5868.08|5867.38|5867.83|5867.13|6
1728965930000|2024-10-15 04:18:50|||||||||3
1728965980000|2024-10-15 04:19:40|||||||||1
1728965990000|2024-10-15 04:19:50|||||||||2
1728966010000|2024-10-15 04:20:10|5868.2|5867.5|5868.08|5867.38|5868.2|5867.5|5868.08|5867.38|15
1728966030000|2024-10-15 04:20:30|||||||||2
1728966040000|2024-10-15 04:20:40|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|1
1728966060000|2024-10-15 04:21:00|5868.2|5867.5|5868.2|5867.5|5868.2|5867.5|5868.2|5867.5|7
1728966070000|2024-10-15 04:21:10|5868.08|5867.38|5868.33|5867.63|5868.33|5867.63|5868.08|5867.38|2
1728966090000|2024-10-15 04:21:30|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|3
1728966110000|2024-10-15 04:21:50|||||||||1
1728966120000|2024-10-15 04:22:00|||||||||1
1728966140000|2024-10-15 04:22:20|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|11
1728966150000|2024-10-15 04:22:30|||||||||1
1728966160000|2024-10-15 04:22:40|5868.58|5867.88|5868.45|5867.75|5868.58|5867.88|5868.33|5867.63|25
1728966170000|2024-10-15 04:22:50|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|0
1728966200000|2024-10-15 04:23:20|5868.2|5867.5|5868.2|5867.5|5868.2|5867.5|5868.2|5867.5|15
1728966210000|2024-10-15 04:23:30|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|11
1728966270000|2024-10-15 04:24:30|5868.2|5867.5|5868.08|5867.38|5868.2|5867.5|5868.08|5867.38|6
1728966290000|2024-10-15 04:24:50|5868.33|5867.63|5868.08|5867.38|5868.33|5867.63|5868.08|5867.38|16
1728966310000|2024-10-15 04:25:10|5867.95|5867.25|5867.83|5867.13|5867.95|5867.25|5867.83|5867.13|40
1728966320000|2024-10-15 04:25:20|||||||||3
1728966330000|2024-10-15 04:25:30|||||||||3
1728966350000|2024-10-15 04:25:50|||||||||4
1728966360000|2024-10-15 04:26:00|||||||||1
1728966390000|2024-10-15 04:26:30|||||||||9
1728966400000|2024-10-15 04:26:40|||||||||1
1728966410000|2024-10-15 04:26:50|||||||||1
1728966420000|2024-10-15 04:27:00|||||||||2
1728966440000|2024-10-15 04:27:20|||||||||7
1728966470000|2024-10-15 04:27:50|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|8
1728966480000|2024-10-15 04:28:00|||||||||4
1728966510000|2024-10-15 04:28:30|||||||||1
1728966540000|2024-10-15 04:29:00|||||||||5
1728966550000|2024-10-15 04:29:10|5867.33|5866.63|5867.58|5866.88|5867.58|5866.88|5867.33|5866.63|19
1728966600000|2024-10-15 04:30:00|||||||||16
1728966650000|2024-10-15 04:30:50|||||||||1
1728966680000|2024-10-15 04:31:20|5867.7|5867|5867.7|5867|5867.7|5867|5867.7|5867|35
1728966690000|2024-10-15 04:31:30|5867.58|5866.88|5867.58|5866.88|5867.7|5867|5867.58|5866.88|0
1728966700000|2024-10-15 04:31:40|5867.7|5867|5867.7|5867|5867.7|5867|5867.58|5866.88|6
1728966710000|2024-10-15 04:31:50|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|1
1728966730000|2024-10-15 04:32:10|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|4
1728966770000|2024-10-15 04:32:50|||||||||2
1728966800000|2024-10-15 04:33:20|||||||||1
1728966810000|2024-10-15 04:33:30|5867.45|5866.75|5867.33|5866.63|5867.58|5866.88|5867.33|5866.63|13
1728966820000|2024-10-15 04:33:40|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|9
1728966840000|2024-10-15 04:34:00|||||||||1
1728966870000|2024-10-15 04:34:30|||||||||2
1728966880000|2024-10-15 04:34:40|||||||||1
1728966900000|2024-10-15 04:35:00|||||||||2
1728966910000|2024-10-15 04:35:10|5867.83|5867.13|5867.58|5866.88|5867.83|5867.13|5867.58|5866.88|15
1728966920000|2024-10-15 04:35:20|||||||||2
1728966930000|2024-10-15 04:35:30|5867.7|5867|5867.83|5867.13|5867.83|5867.13|5867.7|5867|8
1728966940000|2024-10-15 04:35:40|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|5
1728966950000|2024-10-15 04:35:50|||||||||1
1728966960000|2024-10-15 04:36:00|||||||||1
1728966970000|2024-10-15 04:36:10|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|16
1728967000000|2024-10-15 04:36:40|||||||||2
1728967020000|2024-10-15 04:37:00|||||||||2
1728967060000|2024-10-15 04:37:40|5868.08|5867.38|5868.33|5867.63|5868.33|5867.63|5868.08|5867.38|23
1728967080000|2024-10-15 04:38:00|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|5
1728967100000|2024-10-15 04:38:20|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|9
1728967110000|2024-10-15 04:38:30|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|9
1728967130000|2024-10-15 04:38:50|||||||||1
1728967140000|2024-10-15 04:39:00|||||||||1
1728967160000|2024-10-15 04:39:20|5867.95|5867.25|5867.95|5867.25|5867.95|5867.25|5867.95|5867.25|3
1728967170000|2024-10-15 04:39:30|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|0
1728967180000|2024-10-15 04:39:40|5867.95|5867.25|5867.95|5867.25|5867.95|5867.25|5867.95|5867.25|7
1728967190000|2024-10-15 04:39:50|5868.08|5867.38|5867.83|5867.13|5868.08|5867.38|5867.83|5867.13|7
1728967210000|2024-10-15 04:40:10|||||||||1
1728967230000|2024-10-15 04:40:30|||||||||1
1728967240000|2024-10-15 04:40:40|||||||||9
1728967320000|2024-10-15 04:42:00|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|19
1728967340000|2024-10-15 04:42:20|||||||||21
1728967380000|2024-10-15 04:43:00|||||||||1
1728967430000|2024-10-15 04:43:50|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|9
1728967440000|2024-10-15 04:44:00|||||||||3
1728967450000|2024-10-15 04:44:10|||||||||5
1728967470000|2024-10-15 04:44:30|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|12
1728967490000|2024-10-15 04:44:50|5867.95|5867.25|5867.95|5867.25|5868.08|5867.38|5867.83|5867.13|13
1728967500000|2024-10-15 04:45:00|5868.08|5867.38|5867.95|5867.25|5868.08|5867.38|5867.83|5867.13|8
1728967510000|2024-10-15 04:45:10|5867.83|5867.13|5868.08|5867.38|5868.08|5867.38|5867.83|5867.13|5
1728967560000|2024-10-15 04:46:00|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|4
1728967580000|2024-10-15 04:46:20|5868.08|5867.38|5868.08|5867.38|5868.2|5867.5|5868.08|5867.38|7
1728967620000|2024-10-15 04:47:00|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|6
1728967630000|2024-10-15 04:47:10|5868.2|5867.5|5868.2|5867.5|5868.2|5867.5|5868.2|5867.5|2
1728967640000|2024-10-15 04:47:20|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|0
1728967650000|2024-10-15 04:47:30|5868.2|5867.5|5868.2|5867.5|5868.2|5867.5|5868.08|5867.38|2
1728967660000|2024-10-15 04:47:40|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|0
1728967670000|2024-10-15 04:47:50|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|4
1728967680000|2024-10-15 04:48:00|5868.33|5867.63|5868.08|5867.38|5868.33|5867.63|5868.08|5867.38|4
1728967700000|2024-10-15 04:48:20|||||||||1
1728967740000|2024-10-15 04:49:00|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|11
1728967750000|2024-10-15 04:49:10|||||||||1
1728967790000|2024-10-15 04:49:50|||||||||2
1728967800000|2024-10-15 04:50:00|||||||||4
1728967810000|2024-10-15 04:50:10|||||||||6
1728967890000|2024-10-15 04:51:30|||||||||1
1728967900000|2024-10-15 04:51:40|||||||||2
1728967920000|2024-10-15 04:52:00|||||||||1
1728967950000|2024-10-15 04:52:30|||||||||1
1728967990000|2024-10-15 04:53:10|5867.58|5866.88|5867.58|5866.88|5867.83|5867.13|5867.58|5866.88|36
1728968000000|2024-10-15 04:53:20|||||||||3
1728968020000|2024-10-15 04:53:40|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|6
1728968080000|2024-10-15 04:54:40|||||||||2
1728968100000|2024-10-15 04:55:00|||||||||2
1728968110000|2024-10-15 04:55:10|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|9
1728968130000|2024-10-15 04:55:30|5867.95|5867.25|5867.95|5867.25|5867.95|5867.25|5867.95|5867.25|6
1728968140000|2024-10-15 04:55:40|5867.83|5867.13|5868.08|5867.38|5868.08|5867.38|5867.83|5867.13|0
1728968170000|2024-10-15 04:56:10|||||||||2
1728968180000|2024-10-15 04:56:20|5867.83|5867.13|5868.08|5867.38|5868.08|5867.38|5867.83|5867.13|7
1728968190000|2024-10-15 04:56:30|||||||||2
1728968210000|2024-10-15 04:56:50|||||||||2
1728968220000|2024-10-15 04:57:00|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|5
1728968270000|2024-10-15 04:57:50|||||||||2
1728968290000|2024-10-15 04:58:10|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|4
1728968320000|2024-10-15 04:58:40|||||||||1
1728968330000|2024-10-15 04:58:50|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|11
1728968340000|2024-10-15 04:59:00|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|9
1728968350000|2024-10-15 04:59:10|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|13
1728968360000|2024-10-15 04:59:20|5867.7|5867|5867.83|5867.13|5867.83|5867.13|5867.7|5867|2
1728968370000|2024-10-15 04:59:30|||||||||5
1728968390000|2024-10-15 04:59:50|||||||||2
1728968400000|2024-10-15 05:00:00|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|26
1728968410000|2024-10-15 05:00:10|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|22
1728968420000|2024-10-15 05:00:20|5867.58|5866.88|5867.33|5866.63|5867.58|5866.88|5867.33|5866.63|34
1728968440000|2024-10-15 05:00:40|5867.58|5866.88|5867.33|5866.63|5867.58|5866.88|5867.33|5866.63|23
1728968450000|2024-10-15 05:00:50|5867.58|5866.88|5867.45|5866.75|5867.58|5866.88|5867.45|5866.75|6
1728968460000|2024-10-15 05:01:00|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.33|5866.63|4
1728968470000|2024-10-15 05:01:10|5867.7|5867|5867.58|5866.88|5867.7|5867|5867.58|5866.88|7
1728968480000|2024-10-15 05:01:20|||||||||2
1728968500000|2024-10-15 05:01:40|||||||||4
1728968510000|2024-10-15 05:01:50|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|8
1728968520000|2024-10-15 05:02:00|5867.58|5866.88|5867.83|5867.13|5867.83|5867.13|5867.58|5866.88|6
1728968550000|2024-10-15 05:02:30|5867.95|5867.25|5868.08|5867.38|5868.08|5867.38|5867.95|5867.25|12
1728968560000|2024-10-15 05:02:40|5867.95|5867.25|5867.83|5867.13|5868.08|5867.38|5867.83|5867.13|17
1728968570000|2024-10-15 05:02:50|||||||||2
1728968580000|2024-10-15 05:03:00|||||||||1
1728968590000|2024-10-15 05:03:10|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|34
1728968600000|2024-10-15 05:03:20|||||||||6
1728968610000|2024-10-15 05:03:30|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|18
1728968620000|2024-10-15 05:03:40|5867.58|5866.88|5867.83|5867.13|5867.83|5867.13|5867.58|5866.88|3
1728968630000|2024-10-15 05:03:50|5867.7|5867|5867.7|5867|5867.83|5867.13|5867.7|5867|11
1728968640000|2024-10-15 05:04:00|5867.83|5867.13|5867.58|5866.88|5867.83|5867.13|5867.58|5866.88|1
1728968650000|2024-10-15 05:04:10|||||||||3
1728968660000|2024-10-15 05:04:20|||||||||1
1728968670000|2024-10-15 05:04:30|||||||||2
1728968690000|2024-10-15 05:04:50|5867.7|5867|5867.58|5866.88|5867.7|5867|5867.58|5866.88|17
1728968700000|2024-10-15 05:05:00|||||||||7
1728968710000|2024-10-15 05:05:10|||||||||1
1728968720000|2024-10-15 05:05:20|||||||||4
1728968730000|2024-10-15 05:05:30|5867.7|5867|5867.83|5867.13|5867.83|5867.13|5867.7|5867|20
1728968740000|2024-10-15 05:05:40|||||||||1
1728968750000|2024-10-15 05:05:50|||||||||1
1728968760000|2024-10-15 05:06:00|5867.58|5866.88|5867.7|5867|5867.7|5867|5867.58|5866.88|7
1728968770000|2024-10-15 05:06:10|5867.58|5866.88|5867.58|5866.88|5867.7|5867|5867.58|5866.88|6
1728968790000|2024-10-15 05:06:30|||||||||8
1728968800000|2024-10-15 05:06:40|||||||||4
1728968810000|2024-10-15 05:06:50|5867.33|5866.63|5867.58|5866.88|5867.58|5866.88|5867.33|5866.63|31
1728968820000|2024-10-15 05:07:00|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|20
1728968830000|2024-10-15 05:07:10|||||||||9
1728968840000|2024-10-15 05:07:20|||||||||2
1728968850000|2024-10-15 05:07:30|5867.7|5867|5867.83|5867.13|5867.83|5867.13|5867.7|5867|14
1728968860000|2024-10-15 05:07:40|5867.7|5867|5867.58|5866.88|5867.7|5867|5867.58|5866.88|1
1728968870000|2024-10-15 05:07:50|||||||||6
1728968890000|2024-10-15 05:08:10|||||||||1
1728968910000|2024-10-15 05:08:30|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|13
1728968920000|2024-10-15 05:08:40|||||||||1
1728968930000|2024-10-15 05:08:50|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|10
1728968950000|2024-10-15 05:09:10|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|14
1728968960000|2024-10-15 05:09:20|5867.45|5866.75|5867.45|5866.75|5867.58|5866.88|5867.33|5866.63|24
1728968970000|2024-10-15 05:09:30|5867.33|5866.63|5867.33|5866.63|5867.45|5866.75|5867.33|5866.63|11
1728968980000|2024-10-15 05:09:40|5867.45|5866.75|5867.33|5866.63|5867.45|5866.75|5867.33|5866.63|2
1728968990000|2024-10-15 05:09:50|||||||||2
1728969000000|2024-10-15 05:10:00|||||||||4
1728969010000|2024-10-15 05:10:10|||||||||3
1728969020000|2024-10-15 05:10:20|||||||||3
1728969030000|2024-10-15 05:10:30|5867.08|5866.38|5867.33|5866.63|5867.33|5866.63|5867.08|5866.38|13
1728969040000|2024-10-15 05:10:40|||||||||3
1728969050000|2024-10-15 05:10:50|||||||||1
1728969060000|2024-10-15 05:11:00|||||||||1
1728969090000|2024-10-15 05:11:30|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|10
1728969110000|2024-10-15 05:11:50|5866.95|5866.25|5867.08|5866.38|5867.08|5866.38|5866.95|5866.25|15
1728969130000|2024-10-15 05:12:10|||||||||2
1728969140000|2024-10-15 05:12:20|||||||||1
1728969150000|2024-10-15 05:12:30|5866.95|5866.25|5867.08|5866.38|5867.08|5866.38|5866.83|5866.13|18
1728969160000|2024-10-15 05:12:40|5866.95|5866.25|5866.83|5866.13|5867.08|5866.38|5866.83|5866.13|1
1728969170000|2024-10-15 05:12:50|||||||||1
1728969190000|2024-10-15 05:13:10|||||||||11
1728969200000|2024-10-15 05:13:20|||||||||2
1728969210000|2024-10-15 05:13:30|5866.95|5866.25|5866.95|5866.25|5867.08|5866.38|5866.95|5866.25|32
1728969220000|2024-10-15 05:13:40|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|5866.95|5866.25|1
1728969230000|2024-10-15 05:13:50|||||||||1
1728969260000|2024-10-15 05:14:20|||||||||5
1728969280000|2024-10-15 05:14:40|||||||||1
1728969290000|2024-10-15 05:14:50|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|11
1728969300000|2024-10-15 05:15:00|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|8
1728969310000|2024-10-15 05:15:10|||||||||1
1728969320000|2024-10-15 05:15:20|||||||||26
1728969330000|2024-10-15 05:15:30|||||||||1
1728969340000|2024-10-15 05:15:40|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|7
1728969350000|2024-10-15 05:15:50|||||||||4
1728969360000|2024-10-15 05:16:00|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|43
1728969380000|2024-10-15 05:16:20|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|26
1728969390000|2024-10-15 05:16:30|||||||||6
1728969400000|2024-10-15 05:16:40|5867.08|5866.38|5867.33|5866.63|5867.33|5866.63|5867.08|5866.38|22
1728969410000|2024-10-15 05:16:50|||||||||3
1728969420000|2024-10-15 05:17:00|5867.2|5866.5|5867.33|5866.63|5867.33|5866.63|5867.2|5866.5|5
1728969460000|2024-10-15 05:17:40|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5
1728969480000|2024-10-15 05:18:00|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|14
1728969490000|2024-10-15 05:18:10|5867.45|5866.75|5867.33|5866.63|5867.58|5866.88|5867.33|5866.63|1
1728969510000|2024-10-15 05:18:30|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|3
1728969520000|2024-10-15 05:18:40|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|8
1728969530000|2024-10-15 05:18:50|5867.08|5866.38|5867.33|5866.63|5867.33|5866.63|5867.08|5866.38|5
1728969540000|2024-10-15 05:19:00|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|3
1728969580000|2024-10-15 05:19:40|||||||||2
1728969590000|2024-10-15 05:19:50|||||||||1
1728969600000|2024-10-15 05:20:00|||||||||31
1728969610000|2024-10-15 05:20:10|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|5
1728969630000|2024-10-15 05:20:30|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|5
1728969640000|2024-10-15 05:20:40|||||||||1
1728969660000|2024-10-15 05:21:00|5867.2|5866.5|5867.33|5866.63|5867.33|5866.63|5867.08|5866.38|4
1728969670000|2024-10-15 05:21:10|||||||||3
1728969710000|2024-10-15 05:21:50|5867.08|5866.38|5867.33|5866.63|5867.33|5866.63|5867.08|5866.38|8
1728969740000|2024-10-15 05:22:20|||||||||10
1728969760000|2024-10-15 05:22:40|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|18
1728969770000|2024-10-15 05:22:50|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|17
1728969780000|2024-10-15 05:23:00|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|5
1728969790000|2024-10-15 05:23:10|||||||||3
1728969800000|2024-10-15 05:23:20|5866.83|5866.13|5866.83|5866.13|5866.83|5866.13|5866.83|5866.13|8
1728969830000|2024-10-15 05:23:50|||||||||1
1728969850000|2024-10-15 05:24:10|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|5866.95|5866.25|56
1728969860000|2024-10-15 05:24:20|5866.95|5866.25|5866.95|5866.25|5867.08|5866.38|5866.83|5866.13|11
1728969870000|2024-10-15 05:24:30|5867.08|5866.38|5866.83|5866.13|5867.08|5866.38|5866.83|5866.13|2
1728969880000|2024-10-15 05:24:40|5866.95|5866.25|5867.08|5866.38|5867.08|5866.38|5866.95|5866.25|6
1728969890000|2024-10-15 05:24:50|5866.95|5866.25|5866.95|5866.25|5867.08|5866.38|5866.95|5866.25|2
1728969900000|2024-10-15 05:25:00|5866.83|5866.13|5866.83|5866.13|5866.83|5866.13|5866.83|5866.13|1
1728969910000|2024-10-15 05:25:10|||||||||2
1728969920000|2024-10-15 05:25:20|5866.58|5865.88|5866.58|5865.88|5866.58|5865.88|5866.58|5865.88|25
1728969930000|2024-10-15 05:25:30|5866.33|5865.63|5866.33|5865.63|5866.33|5865.63|5866.33|5865.63|52
1728969940000|2024-10-15 05:25:40|||||||||7
1728969950000|2024-10-15 05:25:50|||||||||1
1728969960000|2024-10-15 05:26:00|5866.08|5865.38|5866.08|5865.38|5866.08|5865.38|5866.08|5865.38|9
1728969970000|2024-10-15 05:26:10|||||||||6
1728969990000|2024-10-15 05:26:30|||||||||38
1728970000000|2024-10-15 05:26:40|5866.2|5865.5|5866.33|5865.63|5866.33|5865.63|5866.2|5865.5|18
1728970010000|2024-10-15 05:26:50|||||||||2
1728970020000|2024-10-15 05:27:00|5866.08|5865.38|5866.08|5865.38|5866.08|5865.38|5866.08|5865.38|12
1728970030000|2024-10-15 05:27:10|||||||||37
1728970050000|2024-10-15 05:27:30|5865.83|5865.13|5866.08|5865.38|5866.08|5865.38|5865.83|5865.13|28
1728970070000|2024-10-15 05:27:50|||||||||1
1728970080000|2024-10-15 05:28:00|||||||||3
1728970090000|2024-10-15 05:28:10|||||||||6
1728970100000|2024-10-15 05:28:20|5865.83|5865.13|5866.08|5865.38|5866.08|5865.38|5865.83|5865.13|24
1728970110000|2024-10-15 05:28:30|5865.83|5865.13|5865.83|5865.13|5865.83|5865.13|5865.83|5865.13|16
1728970120000|2024-10-15 05:28:40|||||||||6
1728970130000|2024-10-15 05:28:50|5865.58|5864.88|5865.83|5865.13|5865.83|5865.13|5865.58|5864.88|115
1728970140000|2024-10-15 05:29:00|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|7
1728970150000|2024-10-15 05:29:10|||||||||6
1728970160000|2024-10-15 05:29:20|5865.83|5865.13|5865.83|5865.13|5865.83|5865.13|5865.83|5865.13|29
1728970170000|2024-10-15 05:29:30|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|6
1728970180000|2024-10-15 05:29:40|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|45
1728970190000|2024-10-15 05:29:50|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|5865.33|5864.63|21
1728970200000|2024-10-15 05:30:00|5865.33|5864.63|5865.33|5864.63|5865.58|5864.88|5865.33|5864.63|38
1728970210000|2024-10-15 05:30:10|5865.08|5864.38|5865.33|5864.63|5865.33|5864.63|5865.08|5864.38|69
1728970220000|2024-10-15 05:30:20|5865.08|5864.38|5865.33|5864.63|5865.33|5864.63|5865.08|5864.38|21
1728970230000|2024-10-15 05:30:30|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|53
1728970240000|2024-10-15 05:30:40|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|35
1728970250000|2024-10-15 05:30:50|5865.08|5864.38|5864.58|5863.88|5865.08|5864.38|5864.58|5863.88|108
1728970260000|2024-10-15 05:31:00|5864.83|5864.13|5864.58|5863.88|5865.08|5864.38|5864.58|5863.88|35
1728970270000|2024-10-15 05:31:10|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|21
1728970280000|2024-10-15 05:31:20|5865.08|5864.38|5864.83|5864.13|5865.08|5864.38|5864.83|5864.13|75
1728970290000|2024-10-15 05:31:30|||||||||3
1728970300000|2024-10-15 05:31:40|5864.58|5863.88|5864.83|5864.13|5864.83|5864.13|5864.58|5863.88|46
1728970320000|2024-10-15 05:32:00|5864.58|5863.88|5864.33|5863.63|5864.58|5863.88|5864.2|5863.5|193
1728970330000|2024-10-15 05:32:10|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|35
1728970340000|2024-10-15 05:32:20|5864.33|5863.63|5864.45|5863.75|5864.45|5863.75|5864.33|5863.63|37
1728970350000|2024-10-15 05:32:30|5864.58|5863.88|5864.45|5863.75|5864.58|5863.88|5864.33|5863.63|9
1728970360000|2024-10-15 05:32:40|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|2
1728970370000|2024-10-15 05:32:50|5864.7|5864|5864.58|5863.88|5864.83|5864.13|5864.58|5863.88|16
1728970380000|2024-10-15 05:33:00|5864.7|5864|5864.58|5863.88|5864.7|5864|5864.58|5863.88|6
1728970390000|2024-10-15 05:33:10|||||||||2
1728970400000|2024-10-15 05:33:20|5864.33|5863.63|5864.33|5863.63|5864.58|5863.88|5864.33|5863.63|14
1728970410000|2024-10-15 05:33:30|5864.58|5863.88|5864.7|5864|5864.83|5864.13|5864.58|5863.88|45
1728970420000|2024-10-15 05:33:40|5864.83|5864.13|5865.08|5864.38|5865.08|5864.38|5864.83|5864.13|25
1728970440000|2024-10-15 05:34:00|5864.83|5864.13|5864.83|5864.13|5865.08|5864.38|5864.83|5864.13|10
1728970450000|2024-10-15 05:34:10|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|18
1728970460000|2024-10-15 05:34:20|5864.7|5864|5864.58|5863.88|5864.7|5864|5864.58|5863.88|2
1728970470000|2024-10-15 05:34:30|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|11
1728970480000|2024-10-15 05:34:40|5864.2|5863.5|5864.2|5863.5|5864.33|5863.63|5864.08|5863.38|65
1728970490000|2024-10-15 05:34:50|5864.33|5863.63|5864.08|5863.38|5864.33|5863.63|5864.08|5863.38|9
1728970500000|2024-10-15 05:35:00|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|9
1728970510000|2024-10-15 05:35:10|5864.08|5863.38|5864.08|5863.38|5864.33|5863.63|5864.08|5863.38|19
1728970520000|2024-10-15 05:35:20|5864.2|5863.5|5864.33|5863.63|5864.33|5863.63|5864.08|5863.38|6
1728970530000|2024-10-15 05:35:30|5864.2|5863.5|5864.33|5863.63|5864.33|5863.63|5864.08|5863.38|53
1728970540000|2024-10-15 05:35:40|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|21
1728970560000|2024-10-15 05:36:00|||||||||29
1728970570000|2024-10-15 05:36:10|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|1
1728970580000|2024-10-15 05:36:20|||||||||2
1728970590000|2024-10-15 05:36:30|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|16
1728970600000|2024-10-15 05:36:40|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|11
1728970610000|2024-10-15 05:36:50|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|5864.45|5863.75|13
1728970620000|2024-10-15 05:37:00|5864.45|5863.75|5864.33|5863.63|5864.58|5863.88|5864.33|5863.63|36
1728970630000|2024-10-15 05:37:10|5864.45|5863.75|5864.83|5864.13|5864.83|5864.13|5864.45|5863.75|23
1728970650000|2024-10-15 05:37:30|5865.08|5864.38|5864.95|5864.25|5865.08|5864.38|5864.95|5864.25|27
1728970660000|2024-10-15 05:37:40|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|5864.95|5864.25|9
1728970670000|2024-10-15 05:37:50|5864.95|5864.25|5864.95|5864.25|5865.08|5864.38|5864.83|5864.13|25
1728970680000|2024-10-15 05:38:00|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|5864.83|5864.13|24
1728970690000|2024-10-15 05:38:10|5865.33|5864.63|5865.08|5864.38|5865.33|5864.63|5865.08|5864.38|13
1728970700000|2024-10-15 05:38:20|5865.33|5864.63|5865.2|5864.5|5865.33|5864.63|5865.08|5864.38|20
1728970710000|2024-10-15 05:38:30|5865.08|5864.38|5865.08|5864.38|5865.33|5864.63|5865.08|5864.38|5
1728970720000|2024-10-15 05:38:40|5864.83|5864.13|5864.83|5864.13|5865.08|5864.38|5864.83|5864.13|35
1728970730000|2024-10-15 05:38:50|||||||||3
1728970740000|2024-10-15 05:39:00|||||||||13
1728970790000|2024-10-15 05:39:50|||||||||2
1728970800000|2024-10-15 05:40:00|||||||||29
1728970810000|2024-10-15 05:40:10|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|7
1728970820000|2024-10-15 05:40:20|||||||||10
1728970830000|2024-10-15 05:40:30|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|6
1728970840000|2024-10-15 05:40:40|5864.45|5863.75|5864.33|5863.63|5864.58|5863.88|5864.33|5863.63|8
1728970850000|2024-10-15 05:40:50|5864.58|5863.88|5864.33|5863.63|5864.58|5863.88|5864.33|5863.63|5
1728970860000|2024-10-15 05:41:00|5864.45|5863.75|5864.45|5863.75|5864.58|5863.88|5864.33|5863.63|22
1728970870000|2024-10-15 05:41:10|5864.33|5863.63|5864.58|5863.88|5864.58|5863.88|5864.33|5863.63|3
1728970880000|2024-10-15 05:41:20|||||||||16
1728970890000|2024-10-15 05:41:30|5864.7|5864|5864.58|5863.88|5864.7|5864|5864.58|5863.88|19
1728970910000|2024-10-15 05:41:50|5864.83|5864.13|5864.58|5863.88|5864.83|5864.13|5864.58|5863.88|19
1728970920000|2024-10-15 05:42:00|||||||||4
1728970930000|2024-10-15 05:42:10|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|10
1728970940000|2024-10-15 05:42:20|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|5
1728970960000|2024-10-15 05:42:40|||||||||9
1728970970000|2024-10-15 05:42:50|5864.7|5864|5864.58|5863.88|5864.7|5864|5864.58|5863.88|1
1728970980000|2024-10-15 05:43:00|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|5864.58|5863.88|33
1728970990000|2024-10-15 05:43:10|5864.58|5863.88|5864.58|5863.88|5864.83|5864.13|5864.58|5863.88|6
1728971020000|2024-10-15 05:43:40|5864.83|5864.13|5864.58|5863.88|5864.83|5864.13|5864.58|5863.88|7
1728971030000|2024-10-15 05:43:50|5864.45|5863.75|5864.33|5863.63|5864.45|5863.75|5864.33|5863.63|7
1728971040000|2024-10-15 05:44:00|||||||||3
1728971060000|2024-10-15 05:44:20|||||||||2
1728971080000|2024-10-15 05:44:40|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|13
1728971100000|2024-10-15 05:45:00|5864.7|5864|5864.83|5864.13|5864.83|5864.13|5864.7|5864|38
1728971110000|2024-10-15 05:45:10|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|18
1728971120000|2024-10-15 05:45:20|5864.83|5864.13|5865.08|5864.38|5865.08|5864.38|5864.83|5864.13|16
1728971130000|2024-10-15 05:45:30|5864.95|5864.25|5864.83|5864.13|5864.95|5864.25|5864.83|5864.13|10
1728971140000|2024-10-15 05:45:40|||||||||19
1728971150000|2024-10-15 05:45:50|5864.7|5864|5864.7|5864|5864.7|5864|5864.7|5864|5
1728971160000|2024-10-15 05:46:00|5864.83|5864.13|5864.58|5863.88|5864.83|5864.13|5864.58|5863.88|8
1728971170000|2024-10-15 05:46:10|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|11
1728971180000|2024-10-15 05:46:20|||||||||18
1728971200000|2024-10-15 05:46:40|||||||||25
1728971210000|2024-10-15 05:46:50|5864.58|5863.88|5864.83|5864.13|5864.83|5864.13|5864.58|5863.88|2
1728971220000|2024-10-15 05:47:00|5864.95|5864.25|5865.08|5864.38|5865.08|5864.38|5864.95|5864.25|10
1728971230000|2024-10-15 05:47:10|5864.95|5864.25|5865.08|5864.38|5865.08|5864.38|5864.95|5864.25|8
1728971260000|2024-10-15 05:47:40|||||||||3
1728971280000|2024-10-15 05:48:00|||||||||5
1728971290000|2024-10-15 05:48:10|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|6
1728971310000|2024-10-15 05:48:30|5865.2|5864.5|5865.08|5864.38|5865.2|5864.5|5865.08|5864.38|9
1728971320000|2024-10-15 05:48:40|5865.2|5864.5|5865.08|5864.38|5865.33|5864.63|5865.08|5864.38|11
1728971330000|2024-10-15 05:48:50|5865.2|5864.5|5865.33|5864.63|5865.33|5864.63|5865.08|5864.38|11
1728971340000|2024-10-15 05:49:00|||||||||6
1728971370000|2024-10-15 05:49:30|||||||||2
1728971380000|2024-10-15 05:49:40|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|9
1728971390000|2024-10-15 05:49:50|5865.33|5864.63|5865.2|5864.5|5865.33|5864.63|5865.2|5864.5|22
1728971400000|2024-10-15 05:50:00|5865.33|5864.63|5864.95|5864.25|5865.33|5864.63|5864.83|5864.13|30
1728971410000|2024-10-15 05:50:10|5865.08|5864.38|5865.33|5864.63|5865.33|5864.63|5865.08|5864.38|5
1728971420000|2024-10-15 05:50:20|5865.08|5864.38|5865.08|5864.38|5865.33|5864.63|5865.08|5864.38|5
1728971430000|2024-10-15 05:50:30|5865.2|5864.5|5865.08|5864.38|5865.2|5864.5|5865.08|5864.38|1
1728971460000|2024-10-15 05:51:00|5864.95|5864.25|5865.08|5864.38|5865.08|5864.38|5864.95|5864.25|20
1728971480000|2024-10-15 05:51:20|||||||||3
1728971490000|2024-10-15 05:51:30|5864.95|5864.25|5864.83|5864.13|5865.08|5864.38|5864.83|5864.13|8
1728971510000|2024-10-15 05:51:50|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|5864.95|5864.25|17
1728971520000|2024-10-15 05:52:00|5864.95|5864.25|5864.58|5863.88|5864.95|5864.25|5864.58|5863.88|18
1728971530000|2024-10-15 05:52:10|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|4
1728971550000|2024-10-15 05:52:30|||||||||9
1728971560000|2024-10-15 05:52:40|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|25
1728971570000|2024-10-15 05:52:50|||||||||2
1728971580000|2024-10-15 05:53:00|||||||||4
1728971590000|2024-10-15 05:53:10|||||||||8
1728971610000|2024-10-15 05:53:30|||||||||15
1728971620000|2024-10-15 05:53:40|||||||||1
1728971640000|2024-10-15 05:54:00|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|9
1728971650000|2024-10-15 05:54:10|5864.58|5863.88|5864.83|5864.13|5864.83|5864.13|5864.58|5863.88|12
1728971660000|2024-10-15 05:54:20|5864.58|5863.88|5864.83|5864.13|5864.83|5864.13|5864.58|5863.88|9
1728971670000|2024-10-15 05:54:30|5864.58|5863.88|5864.7|5864|5864.83|5864.13|5864.58|5863.88|7
1728971680000|2024-10-15 05:54:40|5864.58|5863.88|5864.58|5863.88|5864.7|5864|5864.58|5863.88|10
1728971700000|2024-10-15 05:55:00|5864.33|5863.63|5864.08|5863.38|5864.33|5863.63|5864.08|5863.38|28
1728971710000|2024-10-15 05:55:10|||||||||4
1728971720000|2024-10-15 05:55:20|||||||||2
1728971730000|2024-10-15 05:55:30|||||||||5
1728971760000|2024-10-15 05:56:00|5864.33|5863.63|5864.08|5863.38|5864.33|5863.63|5864.08|5863.38|44
1728971780000|2024-10-15 05:56:20|5864.33|5863.63|5864.08|5863.38|5864.33|5863.63|5864.08|5863.38|19
1728971790000|2024-10-15 05:56:30|5864.2|5863.5|5864.33|5863.63|5864.33|5863.63|5864.2|5863.5|13
1728971800000|2024-10-15 05:56:40|5864.08|5863.38|5864.33|5863.63|5864.33|5863.63|5864.08|5863.38|7
1728971830000|2024-10-15 05:57:10|||||||||7
1728971840000|2024-10-15 05:57:20|5864.08|5863.38|5863.95|5863.25|5864.08|5863.38|5863.83|5863.13|105
1728971850000|2024-10-15 05:57:30|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|1
1728971860000|2024-10-15 05:57:40|||||||||10
1728971870000|2024-10-15 05:57:50|||||||||1
1728971880000|2024-10-15 05:58:00|||||||||2
1728971890000|2024-10-15 05:58:10|||||||||3
1728971900000|2024-10-15 05:58:20|||||||||6
1728971930000|2024-10-15 05:58:50|||||||||5
1728971940000|2024-10-15 05:59:00|5863.58|5862.88|5863.83|5863.13|5863.83|5863.13|5863.58|5862.88|32
1728971950000|2024-10-15 05:59:10|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|15
1728971960000|2024-10-15 05:59:20|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|11
1728971980000|2024-10-15 05:59:40|5863.58|5862.88|5863.58|5862.88|5863.7|5863|5863.58|5862.88|43
1728971990000|2024-10-15 05:59:50|5863.7|5863|5864.08|5863.38|5864.08|5863.38|5863.7|5863|167
1728972000000|2024-10-15 06:00:00|5863.83|5863.13|5863.58|5862.88|5863.83|5863.13|5863.58|5862.88|154
1728972010000|2024-10-15 06:00:10|5863.83|5863.13|5863.58|5862.88|5863.83|5863.13|5863.33|5862.63|61
1728972020000|2024-10-15 06:00:20|5863.83|5863.13|5863.58|5862.88|5863.83|5863.13|5863.58|5862.88|34
1728972030000|2024-10-15 06:00:30|||||||||4
1728972040000|2024-10-15 06:00:40|5863.83|5863.13|5864.08|5863.38|5864.08|5863.38|5863.83|5863.13|22
1728972050000|2024-10-15 06:00:50|5863.95|5863.25|5863.83|5863.13|5864.08|5863.38|5863.83|5863.13|34
1728972060000|2024-10-15 06:01:00|5863.58|5862.88|5863.58|5862.88|5863.83|5863.13|5863.58|5862.88|68
1728972070000|2024-10-15 06:01:10|5863.83|5863.13|5863.58|5862.88|5863.83|5863.13|5863.58|5862.88|25
1728972080000|2024-10-15 06:01:20|5863.7|5863|5863.83|5863.13|5863.83|5863.13|5863.58|5862.88|22
1728972090000|2024-10-15 06:01:30|5863.7|5863|5863.83|5863.13|5863.83|5863.13|5863.7|5863|14
1728972100000|2024-10-15 06:01:40|||||||||8
1728972110000|2024-10-15 06:01:50|5863.7|5863|5863.58|5862.88|5863.7|5863|5863.58|5862.88|6
1728972120000|2024-10-15 06:02:00|5863.7|5863|5863.83|5863.13|5863.83|5863.13|5863.58|5862.88|12
1728972130000|2024-10-15 06:02:10|5863.7|5863|5863.7|5863|5863.83|5863.13|5863.58|5862.88|16
1728972140000|2024-10-15 06:02:20|5863.58|5862.88|5863.7|5863|5863.83|5863.13|5863.58|5862.88|6
1728972150000|2024-10-15 06:02:30|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|14
1728972160000|2024-10-15 06:02:40|5863.7|5863|5863.58|5862.88|5863.83|5863.13|5863.58|5862.88|12
1728972170000|2024-10-15 06:02:50|5863.33|5862.63|5863.58|5862.88|5863.58|5862.88|5863.33|5862.63|26
1728972180000|2024-10-15 06:03:00|||||||||13
1728972200000|2024-10-15 06:03:20|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|11
1728972210000|2024-10-15 06:03:30|5863.7|5863|5863.58|5862.88|5863.83|5863.13|5863.58|5862.88|14
1728972220000|2024-10-15 06:03:40|5863.7|5863|5863.83|5863.13|5863.83|5863.13|5863.7|5863|10
1728972230000|2024-10-15 06:03:50|||||||||34
1728972240000|2024-10-15 06:04:00|5863.58|5862.88|5863.83|5863.13|5863.83|5863.13|5863.58|5862.88|16
1728972250000|2024-10-15 06:04:10|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|9
1728972260000|2024-10-15 06:04:20|5863.7|5863|5863.83|5863.13|5863.83|5863.13|5863.58|5862.88|52
1728972270000|2024-10-15 06:04:30|5863.7|5863|5863.83|5863.13|5863.83|5863.13|5863.58|5862.88|12
1728972280000|2024-10-15 06:04:40|5863.45|5862.75|5863.33|5862.63|5863.45|5862.75|5863.33|5862.63|14
1728972290000|2024-10-15 06:04:50|||||||||69
1728972300000|2024-10-15 06:05:00|5863.08|5862.38|5862.83|5862.13|5863.08|5862.38|5862.83|5862.13|56
1728972310000|2024-10-15 06:05:10|5863.08|5862.38|5862.83|5862.13|5863.08|5862.38|5862.83|5862.13|87
1728972320000|2024-10-15 06:05:20|5863.08|5862.38|5863.33|5862.63|5863.33|5862.63|5863.08|5862.38|30
1728972330000|2024-10-15 06:05:30|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|10
1728972340000|2024-10-15 06:05:40|5863.7|5863|5863.58|5862.88|5863.7|5863|5863.58|5862.88|7
1728972350000|2024-10-15 06:05:50|5863.7|5863|5863.58|5862.88|5863.7|5863|5863.58|5862.88|1
1728972360000|2024-10-15 06:06:00|5863.83|5863.13|5863.58|5862.88|5863.83|5863.13|5863.58|5862.88|21
1728972370000|2024-10-15 06:06:10|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|8
1728972380000|2024-10-15 06:06:20|||||||||12
1728972390000|2024-10-15 06:06:30|5863.2|5862.5|5863.08|5862.38|5863.2|5862.5|5863.08|5862.38|19
1728972410000|2024-10-15 06:06:50|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|14
1728972430000|2024-10-15 06:07:10|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|13
1728972440000|2024-10-15 06:07:20|5863.33|5862.63|5863.58|5862.88|5863.58|5862.88|5863.33|5862.63|38
1728972460000|2024-10-15 06:07:40|||||||||3
1728972470000|2024-10-15 06:07:50|5863.83|5863.13|5863.7|5863|5863.83|5863.13|5863.7|5863|25
1728972480000|2024-10-15 06:08:00|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|5863.7|5863|6
1728972490000|2024-10-15 06:08:10|5863.7|5863|5863.58|5862.88|5863.83|5863.13|5863.58|5862.88|7
1728972500000|2024-10-15 06:08:20|5863.7|5863|5863.58|5862.88|5863.7|5863|5863.58|5862.88|3
1728972520000|2024-10-15 06:08:40|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|6
1728972530000|2024-10-15 06:08:50|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|22
1728972540000|2024-10-15 06:09:00|5863.33|5862.63|5863.33|5862.63|5863.58|5862.88|5863.33|5862.63|21
1728972550000|2024-10-15 06:09:10|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|17
1728972570000|2024-10-15 06:09:30|||||||||14
1728972590000|2024-10-15 06:09:50|||||||||22
1728972600000|2024-10-15 06:10:00|||||||||21
1728972610000|2024-10-15 06:10:10|||||||||1
1728972620000|2024-10-15 06:10:20|5863.45|5862.75|5863.58|5862.88|5863.58|5862.88|5863.45|5862.75|8
1728972640000|2024-10-15 06:10:40|||||||||2
1728972650000|2024-10-15 06:10:50|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|5
1728972660000|2024-10-15 06:11:00|||||||||9
1728972670000|2024-10-15 06:11:10|5863.45|5862.75|5863.58|5862.88|5863.58|5862.88|5863.45|5862.75|15
1728972680000|2024-10-15 06:11:20|5863.45|5862.75|5863.58|5862.88|5863.58|5862.88|5863.45|5862.75|2
1728972690000|2024-10-15 06:11:30|5863.45|5862.75|5863.58|5862.88|5863.58|5862.88|5863.45|5862.75|3
1728972700000|2024-10-15 06:11:40|5863.45|5862.75|5863.33|5862.63|5863.58|5862.88|5863.33|5862.63|21
1728972710000|2024-10-15 06:11:50|5863.45|5862.75|5863.33|5862.63|5863.45|5862.75|5863.33|5862.63|7
1728972730000|2024-10-15 06:12:10|5863.08|5862.38|5863.08|5862.38|5863.08|5862.38|5863.08|5862.38|33
1728972740000|2024-10-15 06:12:20|||||||||4
1728972750000|2024-10-15 06:12:30|5863.33|5862.63|5863.08|5862.38|5863.33|5862.63|5863.08|5862.38|9
1728972760000|2024-10-15 06:12:40|5863.33|5862.63|5863.08|5862.38|5863.33|5862.63|5863.08|5862.38|31
1728972770000|2024-10-15 06:12:50|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|9
1728972780000|2024-10-15 06:13:00|5863.58|5862.88|5863.08|5862.38|5863.58|5862.88|5863.08|5862.38|23
1728972790000|2024-10-15 06:13:10|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|5863.2|5862.5|19
1728972800000|2024-10-15 06:13:20|5863.58|5862.88|5863.33|5862.63|5863.58|5862.88|5863.33|5862.63|40
1728972810000|2024-10-15 06:13:30|||||||||12
1728972820000|2024-10-15 06:13:40|5863.45|5862.75|5863.58|5862.88|5863.58|5862.88|5863.33|5862.63|12
1728972830000|2024-10-15 06:13:50|||||||||12
1728972840000|2024-10-15 06:14:00|||||||||1
1728972850000|2024-10-15 06:14:10|||||||||14
1728972860000|2024-10-15 06:14:20|||||||||9
1728972870000|2024-10-15 06:14:30|5863.83|5863.13|5864.08|5863.38|5864.08|5863.38|5863.83|5863.13|51
1728972880000|2024-10-15 06:14:40|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|89
1728972890000|2024-10-15 06:14:50|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|20
1728972900000|2024-10-15 06:15:00|5864.7|5864|5864.58|5863.88|5864.83|5864.13|5864.58|5863.88|26
1728972910000|2024-10-15 06:15:10|||||||||1
1728972920000|2024-10-15 06:15:20|||||||||2
1728972930000|2024-10-15 06:15:30|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|36
1728972940000|2024-10-15 06:15:40|||||||||4
1728972970000|2024-10-15 06:16:10|||||||||5
1728972980000|2024-10-15 06:16:20|||||||||1
1728972990000|2024-10-15 06:16:30|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|17
1728973000000|2024-10-15 06:16:40|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|14
1728973010000|2024-10-15 06:16:50|||||||||12
1728973020000|2024-10-15 06:17:00|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|14
1728973030000|2024-10-15 06:17:10|||||||||24
1728973040000|2024-10-15 06:17:20|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|36
1728973050000|2024-10-15 06:17:30|||||||||1
1728973060000|2024-10-15 06:17:40|||||||||19
1728973080000|2024-10-15 06:18:00|||||||||2
1728973090000|2024-10-15 06:18:10|||||||||23
1728973110000|2024-10-15 06:18:30|||||||||6
1728973120000|2024-10-15 06:18:40|5864.95|5864.25|5865.08|5864.38|5865.08|5864.38|5864.95|5864.25|19
1728973140000|2024-10-15 06:19:00|||||||||7
1728973150000|2024-10-15 06:19:10|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|41
1728973160000|2024-10-15 06:19:20|5864.95|5864.25|5864.95|5864.25|5864.95|5864.25|5864.83|5864.13|17
1728973170000|2024-10-15 06:19:30|5864.83|5864.13|5864.95|5864.25|5865.08|5864.38|5864.83|5864.13|1
1728973180000|2024-10-15 06:19:40|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|0
1728973190000|2024-10-15 06:19:50|5865.33|5864.63|5865.2|5864.5|5865.33|5864.63|5865.2|5864.5|40
1728973200000|2024-10-15 06:20:00|5865.08|5864.38|5865.08|5864.38|5865.33|5864.63|5865.08|5864.38|9
1728973210000|2024-10-15 06:20:10|5864.83|5864.13|5865.08|5864.38|5865.08|5864.38|5864.83|5864.13|10
1728973220000|2024-10-15 06:20:20|5864.95|5864.25|5864.83|5864.13|5865.08|5864.38|5864.83|5864.13|1
1728973230000|2024-10-15 06:20:30|||||||||2
1728973240000|2024-10-15 06:20:40|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|22
1728973260000|2024-10-15 06:21:00|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|9
1728973270000|2024-10-15 06:21:10|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|5
1728973280000|2024-10-15 06:21:20|||||||||1
1728973300000|2024-10-15 06:21:40|5864.7|5864|5864.58|5863.88|5864.83|5864.13|5864.58|5863.88|26
1728973310000|2024-10-15 06:21:50|||||||||1
1728973320000|2024-10-15 06:22:00|5864.7|5864|5864.58|5863.88|5864.83|5864.13|5864.58|5863.88|7
1728973330000|2024-10-15 06:22:10|||||||||1
1728973340000|2024-10-15 06:22:20|||||||||9
1728973360000|2024-10-15 06:22:40|||||||||2
1728973370000|2024-10-15 06:22:50|5864.83|5864.13|5864.58|5863.88|5864.83|5864.13|5864.58|5863.88|35
1728973380000|2024-10-15 06:23:00|5864.83|5864.13|5864.58|5863.88|5864.83|5864.13|5864.58|5863.88|27
1728973390000|2024-10-15 06:23:10|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|5864.58|5863.88|14
1728973400000|2024-10-15 06:23:20|||||||||5
1728973420000|2024-10-15 06:23:40|||||||||2
1728973430000|2024-10-15 06:23:50|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|24
1728973440000|2024-10-15 06:24:00|5864.95|5864.25|5865.08|5864.38|5865.08|5864.38|5864.95|5864.25|26
1728973450000|2024-10-15 06:24:10|||||||||4
1728973460000|2024-10-15 06:24:20|||||||||6
1728973470000|2024-10-15 06:24:30|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|5865.08|5864.38|22
1728973480000|2024-10-15 06:24:40|5865.2|5864.5|5865.08|5864.38|5865.2|5864.5|5865.08|5864.38|10
1728973500000|2024-10-15 06:25:00|5864.95|5864.25|5864.83|5864.13|5864.95|5864.25|5864.83|5864.13|10
1728973520000|2024-10-15 06:25:20|||||||||10
1728973530000|2024-10-15 06:25:30|||||||||1
1728973540000|2024-10-15 06:25:40|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|16
1728973550000|2024-10-15 06:25:50|5864.7|5864|5864.83|5864.13|5864.83|5864.13|5864.7|5864|10
1728973560000|2024-10-15 06:26:00|||||||||1
1728973570000|2024-10-15 06:26:10|||||||||3
1728973600000|2024-10-15 06:26:40|||||||||2
1728973610000|2024-10-15 06:26:50|5864.95|5864.25|5865.08|5864.38|5865.08|5864.38|5864.83|5864.13|4
1728973620000|2024-10-15 06:27:00|||||||||21
1728973630000|2024-10-15 06:27:10|||||||||9
1728973640000|2024-10-15 06:27:20|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|7
1728973650000|2024-10-15 06:27:30|||||||||1
1728973660000|2024-10-15 06:27:40|||||||||10
1728973670000|2024-10-15 06:27:50|||||||||1
1728973680000|2024-10-15 06:28:00|5864.58|5863.88|5864.83|5864.13|5864.83|5864.13|5864.58|5863.88|8
1728973690000|2024-10-15 06:28:10|||||||||6
1728973700000|2024-10-15 06:28:20|||||||||2
1728973710000|2024-10-15 06:28:30|||||||||1
1728973720000|2024-10-15 06:28:40|||||||||1
1728973730000|2024-10-15 06:28:50|||||||||10
1728973740000|2024-10-15 06:29:00|5864.58|5863.88|5864.7|5864|5864.83|5864.13|5864.58|5863.88|48
1728973750000|2024-10-15 06:29:10|5864.58|5863.88|5864.83|5864.13|5864.83|5864.13|5864.58|5863.88|0
1728973760000|2024-10-15 06:29:20|5864.58|5863.88|5864.83|5864.13|5864.83|5864.13|5864.58|5863.88|18
1728973770000|2024-10-15 06:29:30|||||||||4
1728973780000|2024-10-15 06:29:40|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|7
1728973800000|2024-10-15 06:30:00|5864.95|5864.25|5864.83|5864.13|5865.08|5864.38|5864.83|5864.13|33
1728973810000|2024-10-15 06:30:10|5864.95|5864.25|5864.83|5864.13|5864.95|5864.25|5864.83|5864.13|27
1728973820000|2024-10-15 06:30:20|||||||||2
1728973830000|2024-10-15 06:30:30|5864.95|5864.25|5865.08|5864.38|5865.08|5864.38|5864.95|5864.25|32
1728973850000|2024-10-15 06:30:50|5865.33|5864.63|5865.08|5864.38|5865.33|5864.63|5865.08|5864.38|46
1728973860000|2024-10-15 06:31:00|||||||||13
1728973870000|2024-10-15 06:31:10|||||||||3
1728973880000|2024-10-15 06:31:20|||||||||3
1728973890000|2024-10-15 06:31:30|||||||||6
1728973900000|2024-10-15 06:31:40|||||||||13
1728973920000|2024-10-15 06:32:00|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|7
1728973930000|2024-10-15 06:32:10|5865.08|5864.38|5865.33|5864.63|5865.33|5864.63|5865.08|5864.38|12
1728973960000|2024-10-15 06:32:40|||||||||26
1728973970000|2024-10-15 06:32:50|||||||||1
1728973980000|2024-10-15 06:33:00|5865.45|5864.75|5865.33|5864.63|5865.58|5864.88|5865.33|5864.63|40
1728973990000|2024-10-15 06:33:10|||||||||1
1728974010000|2024-10-15 06:33:30|5865.45|5864.75|5865.33|5864.63|5865.45|5864.75|5865.33|5864.63|7
1728974020000|2024-10-15 06:33:40|||||||||16
1728974030000|2024-10-15 06:33:50|||||||||2
1728974040000|2024-10-15 06:34:00|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|9
1728974050000|2024-10-15 06:34:10|5865.45|5864.75|5865.33|5864.63|5865.45|5864.75|5865.33|5864.63|7
1728974070000|2024-10-15 06:34:30|||||||||2
1728974090000|2024-10-15 06:34:50|||||||||5
1728974110000|2024-10-15 06:35:10|5865.08|5864.38|5865.33|5864.63|5865.33|5864.63|5865.08|5864.38|20
1728974140000|2024-10-15 06:35:40|||||||||14
1728974150000|2024-10-15 06:35:50|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|18
1728974160000|2024-10-15 06:36:00|||||||||11
1728974170000|2024-10-15 06:36:10|5865.33|5864.63|5865.08|5864.38|5865.33|5864.63|5865.08|5864.38|25
1728974180000|2024-10-15 06:36:20|||||||||2
1728974190000|2024-10-15 06:36:30|||||||||19
1728974210000|2024-10-15 06:36:50|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|18
1728974220000|2024-10-15 06:37:00|||||||||2
1728974230000|2024-10-15 06:37:10|5864.7|5864|5864.58|5863.88|5864.7|5864|5864.45|5863.75|32
1728974240000|2024-10-15 06:37:20|5864.33|5863.63|5864.58|5863.88|5864.58|5863.88|5864.33|5863.63|45
1728974250000|2024-10-15 06:37:30|||||||||4
1728974260000|2024-10-15 06:37:40|||||||||10
1728974270000|2024-10-15 06:37:50|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|15
1728974280000|2024-10-15 06:38:00|5865.08|5864.38|5865.08|5864.38|5865.33|5864.63|5865.08|5864.38|21
1728974290000|2024-10-15 06:38:10|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|6
1728974300000|2024-10-15 06:38:20|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|13
1728974310000|2024-10-15 06:38:30|5864.95|5864.25|5864.58|5863.88|5864.95|5864.25|5864.58|5863.88|2
1728974320000|2024-10-15 06:38:40|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|5864.58|5863.88|24
1728974340000|2024-10-15 06:39:00|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|13
1728974350000|2024-10-15 06:39:10|||||||||3
1728974360000|2024-10-15 06:39:20|5864.33|5863.63|5864.08|5863.38|5864.33|5863.63|5864.08|5863.38|37
1728974370000|2024-10-15 06:39:30|||||||||64
1728974380000|2024-10-15 06:39:40|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|19
1728974390000|2024-10-15 06:39:50|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|17
1728974400000|2024-10-15 06:40:00|5864.33|5863.63|5864.08|5863.38|5864.33|5863.63|5864.08|5863.38|18
1728974410000|2024-10-15 06:40:10|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|5863.58|5862.88|40
1728974420000|2024-10-15 06:40:20|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|29
1728974430000|2024-10-15 06:40:30|||||||||24
1728974440000|2024-10-15 06:40:40|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|7
1728974460000|2024-10-15 06:41:00|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|16
1728974470000|2024-10-15 06:41:10|||||||||8
1728974480000|2024-10-15 06:41:20|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|14
1728974490000|2024-10-15 06:41:30|||||||||1
1728974500000|2024-10-15 06:41:40|||||||||16
1728974510000|2024-10-15 06:41:50|5864.08|5863.38|5863.83|5863.13|5864.08|5863.38|5863.83|5863.13|22
1728974520000|2024-10-15 06:42:00|5863.95|5863.25|5864.08|5863.38|5864.08|5863.38|5863.83|5863.13|30
1728974530000|2024-10-15 06:42:10|5863.95|5863.25|5864.08|5863.38|5864.08|5863.38|5863.83|5863.13|12
1728974540000|2024-10-15 06:42:20|||||||||5
1728974550000|2024-10-15 06:42:30|5863.83|5863.13|5864.08|5863.38|5864.08|5863.38|5863.83|5863.13|15
1728974560000|2024-10-15 06:42:40|||||||||8
1728974570000|2024-10-15 06:42:50|5864.33|5863.63|5864.08|5863.38|5864.33|5863.63|5864.08|5863.38|24
1728974580000|2024-10-15 06:43:00|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|17
1728974590000|2024-10-15 06:43:10|5864.58|5863.88|5864.83|5864.13|5864.83|5864.13|5864.58|5863.88|55
1728974600000|2024-10-15 06:43:20|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|6
1728974610000|2024-10-15 06:43:30|||||||||1
1728974620000|2024-10-15 06:43:40|||||||||6
1728974630000|2024-10-15 06:43:50|||||||||1
1728974640000|2024-10-15 06:44:00|||||||||30
1728974650000|2024-10-15 06:44:10|||||||||2
1728974660000|2024-10-15 06:44:20|5864.83|5864.13|5864.58|5863.88|5864.83|5864.13|5864.58|5863.88|22
1728974670000|2024-10-15 06:44:30|||||||||6
1728974680000|2024-10-15 06:44:40|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|23
1728974690000|2024-10-15 06:44:50|||||||||6
1728974700000|2024-10-15 06:45:00|5864.83|5864.13|5864.7|5864|5864.83|5864.13|5864.58|5863.88|131
1728974710000|2024-10-15 06:45:10|5864.58|5863.88|5864.83|5864.13|5864.83|5864.13|5864.58|5863.88|9
1728974720000|2024-10-15 06:45:20|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|21
1728974730000|2024-10-15 06:45:30|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|14
1728974750000|2024-10-15 06:45:50|5864.58|5863.88|5864.83|5864.13|5864.83|5864.13|5864.58|5863.88|12
1728974760000|2024-10-15 06:46:00|5865.08|5864.38|5864.83|5864.13|5865.08|5864.38|5864.7|5864|34
1728974770000|2024-10-15 06:46:10|5864.58|5863.88|5864.83|5864.13|5864.83|5864.13|5864.58|5863.88|7
1728974780000|2024-10-15 06:46:20|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|8
1728974790000|2024-10-15 06:46:30|||||||||7
1728974800000|2024-10-15 06:46:40|5864.7|5864|5864.7|5864|5864.7|5864|5864.58|5863.88|26
1728974810000|2024-10-15 06:46:50|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|5864.33|5863.63|29
1728974820000|2024-10-15 06:47:00|5864.33|5863.63|5864.58|5863.88|5864.58|5863.88|5864.33|5863.63|22
1728974830000|2024-10-15 06:47:10|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|4
1728974840000|2024-10-15 06:47:20|5864.58|5863.88|5865.08|5864.38|5865.08|5864.38|5864.33|5863.63|97
1728974850000|2024-10-15 06:47:30|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|16
1728974860000|2024-10-15 06:47:40|5865.08|5864.38|5864.83|5864.13|5865.08|5864.38|5864.83|5864.13|25
1728974870000|2024-10-15 06:47:50|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|55
1728974880000|2024-10-15 06:48:00|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|26
1728974920000|2024-10-15 06:48:40|||||||||11
1728974930000|2024-10-15 06:48:50|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|23
1728974940000|2024-10-15 06:49:00|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|14
1728974950000|2024-10-15 06:49:10|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|8
1728974960000|2024-10-15 06:49:20|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|4
1728974970000|2024-10-15 06:49:30|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|28
1728974980000|2024-10-15 06:49:40|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|5864.2|5863.5|7
1728974990000|2024-10-15 06:49:50|5864.08|5863.38|5864.08|5863.38|5864.2|5863.5|5864.08|5863.38|13
1728975000000|2024-10-15 06:50:00|||||||||1
1728975010000|2024-10-15 06:50:10|||||||||8
1728975020000|2024-10-15 06:50:20|5863.83|5863.13|5863.7|5863|5863.83|5863.13|5863.7|5863|32
1728975030000|2024-10-15 06:50:30|5863.83|5863.13|5863.58|5862.88|5863.83|5863.13|5863.58|5862.88|2
1728975040000|2024-10-15 06:50:40|5863.45|5862.75|5863.58|5862.88|5863.58|5862.88|5863.45|5862.75|41
1728975050000|2024-10-15 06:50:50|||||||||1
1728975060000|2024-10-15 06:51:00|5863.83|5863.13|5864.08|5863.38|5864.08|5863.38|5863.83|5863.13|45
1728975070000|2024-10-15 06:51:10|5863.95|5863.25|5863.95|5863.25|5863.95|5863.25|5863.95|5863.25|15
1728975080000|2024-10-15 06:51:20|5863.83|5863.13|5864.08|5863.38|5864.08|5863.38|5863.83|5863.13|27
1728975090000|2024-10-15 06:51:30|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|11
1728975100000|2024-10-15 06:51:40|||||||||9
1728975110000|2024-10-15 06:51:50|||||||||2
1728975120000|2024-10-15 06:52:00|5864.2|5863.5|5864.08|5863.38|5864.33|5863.63|5864.08|5863.38|18
1728975150000|2024-10-15 06:52:30|5863.95|5863.25|5864.08|5863.38|5864.08|5863.38|5863.95|5863.25|7
1728975160000|2024-10-15 06:52:40|||||||||1
1728975170000|2024-10-15 06:52:50|5863.95|5863.25|5864.08|5863.38|5864.08|5863.38|5863.95|5863.25|2
1728975180000|2024-10-15 06:53:00|5863.83|5863.13|5863.95|5863.25|5864.08|5863.38|5863.83|5863.13|15
1728975190000|2024-10-15 06:53:10|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|0
1728975200000|2024-10-15 06:53:20|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|7
1728975210000|2024-10-15 06:53:30|||||||||18
1728975220000|2024-10-15 06:53:40|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|13
1728975230000|2024-10-15 06:53:50|||||||||27
1728975240000|2024-10-15 06:54:00|5863.83|5863.13|5863.95|5863.25|5864.08|5863.38|5863.83|5863.13|12
1728975250000|2024-10-15 06:54:10|5863.83|5863.13|5863.83|5863.13|5863.95|5863.25|5863.83|5863.13|1
1728975260000|2024-10-15 06:54:20|||||||||7
1728975280000|2024-10-15 06:54:40|||||||||8
1728975290000|2024-10-15 06:54:50|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|16
1728975300000|2024-10-15 06:55:00|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|19
1728975310000|2024-10-15 06:55:10|5863.45|5862.75|5863.58|5862.88|5863.58|5862.88|5863.45|5862.75|33
1728975320000|2024-10-15 06:55:20|||||||||5
1728975330000|2024-10-15 06:55:30|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|25
1728975340000|2024-10-15 06:55:40|5863.58|5862.88|5864.08|5863.38|5864.08|5863.38|5863.58|5862.88|54
1728975350000|2024-10-15 06:55:50|5864.33|5863.63|5864.08|5863.38|5864.33|5863.63|5864.08|5863.38|35
1728975360000|2024-10-15 06:56:00|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|19
1728975370000|2024-10-15 06:56:10|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|9
1728975380000|2024-10-15 06:56:20|||||||||2
1728975400000|2024-10-15 06:56:40|||||||||2
1728975410000|2024-10-15 06:56:50|||||||||3
1728975420000|2024-10-15 06:57:00|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|35
1728975430000|2024-10-15 06:57:10|5864.08|5863.38|5864.33|5863.63|5864.33|5863.63|5864.08|5863.38|13
1728975450000|2024-10-15 06:57:30|5864.2|5863.5|5864.33|5863.63|5864.33|5863.63|5864.2|5863.5|6
1728975460000|2024-10-15 06:57:40|5864.58|5863.88|5864.33|5863.63|5864.58|5863.88|5864.33|5863.63|55
1728975470000|2024-10-15 06:57:50|||||||||5
1728975480000|2024-10-15 06:58:00|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|21
1728975490000|2024-10-15 06:58:10|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|10
1728975500000|2024-10-15 06:58:20|5864.2|5863.5|5864.33|5863.63|5864.33|5863.63|5864.08|5863.38|12
1728975520000|2024-10-15 06:58:40|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|7
1728975530000|2024-10-15 06:58:50|||||||||23
1728975540000|2024-10-15 06:59:00|||||||||1
1728975550000|2024-10-15 06:59:10|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|12
1728975560000|2024-10-15 06:59:20|||||||||36
1728975570000|2024-10-15 06:59:30|5863.58|5862.88|5863.33|5862.63|5863.58|5862.88|5863.33|5862.63|72
1728975580000|2024-10-15 06:59:40|5863.2|5862.5|5862.83|5862.13|5863.33|5862.63|5862.83|5862.13|66
1728975590000|2024-10-15 06:59:50|5863.08|5862.38|5862.83|5862.13|5863.08|5862.38|5862.83|5862.13|49
1728975600000|2024-10-15 07:00:00|5863.08|5862.38|5862.83|5862.13|5863.08|5862.38|5862.58|5861.88|250
1728975610000|2024-10-15 07:00:10|5862.58|5861.88|5862.58|5861.88|5862.83|5862.13|5862.58|5861.88|118
1728975620000|2024-10-15 07:00:20|5862.33|5861.63|5862.58|5861.88|5862.58|5861.88|5862.33|5861.63|152
1728975630000|2024-10-15 07:00:30|5862.33|5861.63|5862.08|5861.38|5862.33|5861.63|5862.08|5861.38|109
1728975640000|2024-10-15 07:00:40|5862.33|5861.63|5862.33|5861.63|5862.33|5861.63|5862.33|5861.63|48
1728975650000|2024-10-15 07:00:50|5862.58|5861.88|5862.33|5861.63|5862.58|5861.88|5862.33|5861.63|76
1728975660000|2024-10-15 07:01:00|5862.08|5861.38|5862.58|5861.88|5862.83|5862.13|5862.08|5861.38|116
1728975670000|2024-10-15 07:01:10|5862.33|5861.63|5862.58|5861.88|5862.83|5862.13|5862.33|5861.63|63
1728975680000|2024-10-15 07:01:20|5862.83|5862.13|5862.83|5862.13|5862.83|5862.13|5862.83|5862.13|24
1728975690000|2024-10-15 07:01:30|5863.08|5862.38|5863.33|5862.63|5863.33|5862.63|5863.08|5862.38|48
1728975700000|2024-10-15 07:01:40|||||||||46
1728975710000|2024-10-15 07:01:50|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|39
1728975720000|2024-10-15 07:02:00|5863.08|5862.38|5863.08|5862.38|5863.08|5862.38|5863.08|5862.38|33
1728975730000|2024-10-15 07:02:10|5862.83|5862.13|5863.33|5862.63|5863.33|5862.63|5862.83|5862.13|41
1728975740000|2024-10-15 07:02:20|5863.08|5862.38|5863.33|5862.63|5863.33|5862.63|5863.08|5862.38|31
1728975750000|2024-10-15 07:02:30|5863.08|5862.38|5863.33|5862.63|5863.33|5862.63|5863.08|5862.38|18
1728975760000|2024-10-15 07:02:40|5863.58|5862.88|5863.33|5862.63|5863.58|5862.88|5863.33|5862.63|21
1728975770000|2024-10-15 07:02:50|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|26
1728975780000|2024-10-15 07:03:00|5863.83|5863.13|5863.58|5862.88|5863.83|5863.13|5863.58|5862.88|32
1728975790000|2024-10-15 07:03:10|5863.7|5863|5863.33|5862.63|5863.7|5863|5863.33|5862.63|31
1728975800000|2024-10-15 07:03:20|5863.45|5862.75|5863.33|5862.63|5863.45|5862.75|5863.08|5862.38|19
1728975810000|2024-10-15 07:03:30|5863.2|5862.5|5863.33|5862.63|5863.33|5862.63|5863.08|5862.38|22
1728975820000|2024-10-15 07:03:40|5863.58|5862.88|5863.33|5862.63|5863.58|5862.88|5863.33|5862.63|15
1728975830000|2024-10-15 07:03:50|||||||||6
1728975840000|2024-10-15 07:04:00|5863.45|5862.75|5863.83|5863.13|5863.83|5863.13|5863.45|5862.75|33
1728975850000|2024-10-15 07:04:10|5863.7|5863|5863.83|5863.13|5863.83|5863.13|5863.58|5862.88|19
1728975860000|2024-10-15 07:04:20|||||||||1
1728975870000|2024-10-15 07:04:30|5863.58|5862.88|5863.7|5863|5863.83|5863.13|5863.58|5862.88|26
1728975880000|2024-10-15 07:04:40|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|5863.7|5863|1
1728975890000|2024-10-15 07:04:50|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|5
1728975900000|2024-10-15 07:05:00|5863.7|5863|5863.33|5862.63|5863.83|5863.13|5863.33|5862.63|28
1728975910000|2024-10-15 07:05:10|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|25
1728975920000|2024-10-15 07:05:20|5863.83|5863.13|5863.08|5862.38|5863.83|5863.13|5863.08|5862.38|63
1728975930000|2024-10-15 07:05:30|5862.83|5862.13|5862.83|5862.13|5862.83|5862.13|5862.83|5862.13|25
1728975940000|2024-10-15 07:05:40|5863.08|5862.38|5863.08|5862.38|5863.08|5862.38|5862.83|5862.13|39
1728975950000|2024-10-15 07:05:50|5862.83|5862.13|5862.83|5862.13|5863.08|5862.38|5862.83|5862.13|26
1728975960000|2024-10-15 07:06:00|5862.58|5861.88|5862.33|5861.63|5862.58|5861.88|5862.33|5861.63|53
1728975970000|2024-10-15 07:06:10|5862.58|5861.88|5862.33|5861.63|5862.58|5861.88|5862.33|5861.63|107
1728975980000|2024-10-15 07:06:20|||||||||1
1728975990000|2024-10-15 07:06:30|||||||||3
1728976000000|2024-10-15 07:06:40|5862.08|5861.38|5862.33|5861.63|5862.33|5861.63|5862.08|5861.38|46
1728976010000|2024-10-15 07:06:50|5862.2|5861.5|5861.83|5861.13|5862.2|5861.5|5861.83|5861.13|53
1728976020000|2024-10-15 07:07:00|5862.08|5861.38|5862.08|5861.38|5862.08|5861.38|5862.08|5861.38|26
1728976030000|2024-10-15 07:07:10|5862.2|5861.5|5862.08|5861.38|5862.2|5861.5|5862.08|5861.38|27
1728976040000|2024-10-15 07:07:20|||||||||12
1728976050000|2024-10-15 07:07:30|5862.33|5861.63|5862.08|5861.38|5862.33|5861.63|5862.08|5861.38|19
1728976060000|2024-10-15 07:07:40|5862.33|5861.63|5862.58|5861.88|5862.58|5861.88|5862.08|5861.38|15
1728976070000|2024-10-15 07:07:50|5862.45|5861.75|5862.58|5861.88|5862.58|5861.88|5862.45|5861.75|0
1728976080000|2024-10-15 07:08:00|5862.33|5861.63|5862.33|5861.63|5862.58|5861.88|5862.33|5861.63|24
1728976090000|2024-10-15 07:08:10|5862.2|5861.5|5862.33|5861.63|5862.33|5861.63|5862.08|5861.38|18
1728976100000|2024-10-15 07:08:20|||||||||1
1728976110000|2024-10-15 07:08:30|5862.2|5861.5|5862.2|5861.5|5862.33|5861.63|5862.08|5861.38|5
1728976120000|2024-10-15 07:08:40|5862.08|5861.38|5862.08|5861.38|5862.33|5861.63|5862.08|5861.38|5
1728976130000|2024-10-15 07:08:50|5862.33|5861.63|5862.33|5861.63|5862.33|5861.63|5862.08|5861.38|51
1728976140000|2024-10-15 07:09:00|5862.58|5861.88|5862.58|5861.88|5862.83|5862.13|5862.58|5861.88|31
1728976150000|2024-10-15 07:09:10|5862.33|5861.63|5862.33|5861.63|5862.58|5861.88|5862.08|5861.38|68
1728976160000|2024-10-15 07:09:20|5862.45|5861.75|5862.58|5861.88|5862.58|5861.88|5862.45|5861.75|11
1728976170000|2024-10-15 07:09:30|5862.83|5862.13|5862.83|5862.13|5863.08|5862.38|5862.83|5862.13|45
1728976180000|2024-10-15 07:09:40|5863.08|5862.38|5863.58|5862.88|5863.83|5863.13|5863.08|5862.38|28
1728976190000|2024-10-15 07:09:50|5863.83|5863.13|5863.58|5862.88|5863.83|5863.13|5863.58|5862.88|60
1728976200000|2024-10-15 07:10:00|5863.83|5863.13|5864.08|5863.38|5864.08|5863.38|5863.83|5863.13|34
1728976210000|2024-10-15 07:10:10|5864.2|5863.5|5864.33|5863.63|5864.33|5863.63|5864.08|5863.38|22
1728976220000|2024-10-15 07:10:20|||||||||20
1728976230000|2024-10-15 07:10:30|||||||||23
1728976240000|2024-10-15 07:10:40|5864.58|5863.88|5864.33|5863.63|5864.58|5863.88|5864.33|5863.63|50
1728976250000|2024-10-15 07:10:50|5864.08|5863.38|5864.33|5863.63|5864.33|5863.63|5864.08|5863.38|28
1728976260000|2024-10-15 07:11:00|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|5864.33|5863.63|14
1728976270000|2024-10-15 07:11:10|5864.83|5864.13|5864.58|5863.88|5864.83|5864.13|5864.58|5863.88|41
1728976280000|2024-10-15 07:11:20|5864.83|5864.13|5864.58|5863.88|5864.83|5864.13|5864.58|5863.88|60
1728976290000|2024-10-15 07:11:30|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|18
1728976310000|2024-10-15 07:11:50|5864.2|5863.5|5864.33|5863.63|5864.33|5863.63|5864.08|5863.38|53
1728976320000|2024-10-15 07:12:00|5864.58|5863.88|5864.45|5863.75|5864.83|5864.13|5864.33|5863.63|56
1728976330000|2024-10-15 07:12:10|5864.33|5863.63|5864.33|5863.63|5864.58|5863.88|5864.08|5863.38|36
1728976340000|2024-10-15 07:12:20|5864.45|5863.75|5864.45|5863.75|5864.45|5863.75|5864.45|5863.75|26
1728976350000|2024-10-15 07:12:30|5864.33|5863.63|5864.58|5863.88|5864.83|5864.13|5864.33|5863.63|18
1728976360000|2024-10-15 07:12:40|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|14
1728976370000|2024-10-15 07:12:50|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|42
1728976380000|2024-10-15 07:13:00|||||||||16
1728976390000|2024-10-15 07:13:10|5865.2|5864.5|5865.33|5864.63|5865.33|5864.63|5865.08|5864.38|38
1728976400000|2024-10-15 07:13:20|5865.45|5864.75|5865.33|5864.63|5865.58|5864.88|5865.33|5864.63|63
1728976410000|2024-10-15 07:13:30|5865.08|5864.38|5865.08|5864.38|5865.33|5864.63|5865.08|5864.38|67
1728976420000|2024-10-15 07:13:40|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|20
1728976430000|2024-10-15 07:13:50|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|36
1728976440000|2024-10-15 07:14:00|||||||||25
1728976450000|2024-10-15 07:14:10|5865.83|5865.13|5865.58|5864.88|5865.83|5865.13|5865.58|5864.88|13
1728976460000|2024-10-15 07:14:20|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|51
1728976470000|2024-10-15 07:14:30|5865.45|5864.75|5865.33|5864.63|5865.45|5864.75|5865.33|5864.63|12
1728976480000|2024-10-15 07:14:40|5865.08|5864.38|5864.58|5863.88|5865.08|5864.38|5864.58|5863.88|48
1728976490000|2024-10-15 07:14:50|||||||||31
1728976500000|2024-10-15 07:15:00|5864.83|5864.13|5864.58|5863.88|5864.83|5864.13|5864.58|5863.88|12
1728976510000|2024-10-15 07:15:10|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|16
1728976520000|2024-10-15 07:15:20|5864.58|5863.88|5864.33|5863.63|5864.58|5863.88|5864.33|5863.63|15
1728976530000|2024-10-15 07:15:30|5864.08|5863.38|5864.33|5863.63|5864.33|5863.63|5864.08|5863.38|36
1728976540000|2024-10-15 07:15:40|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|13
1728976550000|2024-10-15 07:15:50|5863.83|5863.13|5864.08|5863.38|5864.08|5863.38|5863.83|5863.13|36
1728976560000|2024-10-15 07:16:00|5864.2|5863.5|5864.08|5863.38|5864.2|5863.5|5864.08|5863.38|19
1728976570000|2024-10-15 07:16:10|||||||||4
1728976580000|2024-10-15 07:16:20|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|42
1728976590000|2024-10-15 07:16:30|5864.58|5863.88|5864.83|5864.13|5864.83|5864.13|5864.58|5863.88|67
1728976600000|2024-10-15 07:16:40|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|31
1728976610000|2024-10-15 07:16:50|5864.7|5864|5864.58|5863.88|5864.7|5864|5864.58|5863.88|5
1728976620000|2024-10-15 07:17:00|5864.33|5863.63|5864.08|5863.38|5864.33|5863.63|5864.08|5863.38|35
1728976630000|2024-10-15 07:17:10|5864.2|5863.5|5864.33|5863.63|5864.33|5863.63|5864.2|5863.5|17
1728976640000|2024-10-15 07:17:20|||||||||5
1728976660000|2024-10-15 07:17:40|5864.58|5863.88|5864.33|5863.63|5864.58|5863.88|5864.33|5863.63|25
1728976670000|2024-10-15 07:17:50|5864.58|5863.88|5864.45|5863.75|5864.58|5863.88|5864.45|5863.75|41
1728976680000|2024-10-15 07:18:00|5864.58|5863.88|5864.83|5864.13|5864.83|5864.13|5864.58|5863.88|22
1728976690000|2024-10-15 07:18:10|5865.08|5864.38|5865.08|5864.38|5865.33|5864.63|5865.08|5864.38|26
1728976700000|2024-10-15 07:18:20|5865.33|5864.63|5865.08|5864.38|5865.33|5864.63|5865.08|5864.38|15
1728976710000|2024-10-15 07:18:30|||||||||1
1728976720000|2024-10-15 07:18:40|5865.33|5864.63|5864.83|5864.13|5865.33|5864.63|5864.83|5864.13|14
1728976730000|2024-10-15 07:18:50|||||||||16
1728976740000|2024-10-15 07:19:00|||||||||5
1728976750000|2024-10-15 07:19:10|||||||||1
1728976760000|2024-10-15 07:19:20|5864.7|5864|5864.58|5863.88|5864.7|5864|5864.58|5863.88|16
1728976770000|2024-10-15 07:19:30|5864.33|5863.63|5864.33|5863.63|5864.58|5863.88|5864.33|5863.63|15
1728976780000|2024-10-15 07:19:40|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|2
1728976790000|2024-10-15 07:19:50|||||||||3
1728976800000|2024-10-15 07:20:00|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|5864.08|5863.38|37
1728976810000|2024-10-15 07:20:10|5864.08|5863.38|5863.83|5863.13|5864.08|5863.38|5863.83|5863.13|17
1728976820000|2024-10-15 07:20:20|5863.58|5862.88|5863.58|5862.88|5863.83|5863.13|5863.58|5862.88|32
1728976830000|2024-10-15 07:20:30|5863.83|5863.13|5863.58|5862.88|5863.83|5863.13|5863.58|5862.88|21
1728976840000|2024-10-15 07:20:40|||||||||2
1728976860000|2024-10-15 07:21:00|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|5863.58|5862.88|34
1728976880000|2024-10-15 07:21:20|5863.58|5862.88|5863.58|5862.88|5863.83|5863.13|5863.58|5862.88|22
1728976890000|2024-10-15 07:21:30|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|26
1728976900000|2024-10-15 07:21:40|5864.33|5863.63|5864.2|5863.5|5864.33|5863.63|5864.2|5863.5|62
1728976910000|2024-10-15 07:21:50|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|5863.83|5863.13|8
1728976920000|2024-10-15 07:22:00|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|46
1728976930000|2024-10-15 07:22:10|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|5863.95|5863.25|20
1728976940000|2024-10-15 07:22:20|5864.2|5863.5|5864.33|5863.63|5864.33|5863.63|5864.08|5863.38|29
1728976950000|2024-10-15 07:22:30|5864.2|5863.5|5864.08|5863.38|5864.2|5863.5|5864.08|5863.38|3
1728976980000|2024-10-15 07:23:00|5863.83|5863.13|5864.08|5863.38|5864.08|5863.38|5863.83|5863.13|29
1728976990000|2024-10-15 07:23:10|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|16
1728977000000|2024-10-15 07:23:20|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|4
1728977010000|2024-10-15 07:23:30|5863.95|5863.25|5863.58|5862.88|5863.95|5863.25|5863.58|5862.88|32
1728977020000|2024-10-15 07:23:40|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|9
1728977030000|2024-10-15 07:23:50|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|7
1728977040000|2024-10-15 07:24:00|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|5863.7|5863|15
1728977060000|2024-10-15 07:24:20|5863.7|5863|5863.58|5862.88|5863.83|5863.13|5863.58|5862.88|12
1728977070000|2024-10-15 07:24:30|5863.33|5862.63|5863.08|5862.38|5863.33|5862.63|5863.08|5862.38|86
1728977080000|2024-10-15 07:24:40|||||||||1
1728977090000|2024-10-15 07:24:50|||||||||39
1728977100000|2024-10-15 07:25:00|5863.33|5862.63|5863.58|5862.88|5863.58|5862.88|5863.33|5862.63|45
1728977110000|2024-10-15 07:25:10|5863.83|5863.13|5864.33|5863.63|5864.33|5863.63|5863.83|5863.13|29
1728977120000|2024-10-15 07:25:20|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|5864.45|5863.75|27
1728977130000|2024-10-15 07:25:30|5864.33|5863.63|5864.58|5863.88|5864.83|5864.13|5864.33|5863.63|42
1728977140000|2024-10-15 07:25:40|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|9
1728977150000|2024-10-15 07:25:50|5864.58|5863.88|5864.33|5863.63|5864.58|5863.88|5864.33|5863.63|14
1728977160000|2024-10-15 07:26:00|5864.08|5863.38|5864.33|5863.63|5864.33|5863.63|5864.08|5863.38|11
1728977170000|2024-10-15 07:26:10|5864.58|5863.88|5864.33|5863.63|5864.58|5863.88|5864.33|5863.63|7
1728977180000|2024-10-15 07:26:20|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|3
1728977190000|2024-10-15 07:26:30|5864.45|5863.75|5864.33|5863.63|5864.58|5863.88|5864.2|5863.5|11
1728977200000|2024-10-15 07:26:40|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|1
1728977210000|2024-10-15 07:26:50|5864.2|5863.5|5864.33|5863.63|5864.33|5863.63|5864.2|5863.5|17
1728977220000|2024-10-15 07:27:00|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|8
1728977230000|2024-10-15 07:27:10|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|5864.08|5863.38|13
1728977240000|2024-10-15 07:27:20|5864.45|5863.75|5864.58|5863.88|5864.58|5863.88|5864.33|5863.63|18
1728977250000|2024-10-15 07:27:30|5864.33|5863.63|5864.08|5863.38|5864.33|5863.63|5864.08|5863.38|33
1728977260000|2024-10-15 07:27:40|5864.33|5863.63|5864.08|5863.38|5864.33|5863.63|5864.08|5863.38|27
1728977270000|2024-10-15 07:27:50|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|9
1728977280000|2024-10-15 07:28:00|||||||||13
1728977300000|2024-10-15 07:28:20|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|16
1728977310000|2024-10-15 07:28:30|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|9
1728977320000|2024-10-15 07:28:40|5863.45|5862.75|5863.08|5862.38|5863.58|5862.88|5863.08|5862.38|25
1728977330000|2024-10-15 07:28:50|5863.33|5862.63|5863.33|5862.63|5863.58|5862.88|5863.33|5862.63|15
1728977340000|2024-10-15 07:29:00|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|5863.45|5862.75|5
1728977350000|2024-10-15 07:29:10|5863.33|5862.63|5863.33|5862.63|5863.45|5862.75|5863.33|5862.63|27
1728977360000|2024-10-15 07:29:20|5863.2|5862.5|5863.08|5862.38|5863.2|5862.5|5863.08|5862.38|39
1728977370000|2024-10-15 07:29:30|5863.33|5862.63|5863.08|5862.38|5863.33|5862.63|5863.08|5862.38|8
1728977380000|2024-10-15 07:29:40|5862.83|5862.13|5862.83|5862.13|5862.83|5862.13|5862.83|5862.13|12
1728977390000|2024-10-15 07:29:50|5863.08|5862.38|5863.08|5862.38|5863.08|5862.38|5863.08|5862.38|12
1728977400000|2024-10-15 07:30:00|5863.33|5862.63|5863.33|5862.63|5863.58|5862.88|5863.33|5862.63|66
1728977410000|2024-10-15 07:30:10|5863.58|5862.88|5863.58|5862.88|5863.83|5863.13|5863.58|5862.88|34
1728977420000|2024-10-15 07:30:20|5863.83|5863.13|5863.58|5862.88|5863.83|5863.13|5863.58|5862.88|17
1728977430000|2024-10-15 07:30:30|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|10
1728977440000|2024-10-15 07:30:40|5864.08|5863.38|5864.33|5863.63|5864.33|5863.63|5864.08|5863.38|110
1728977450000|2024-10-15 07:30:50|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|26
1728977460000|2024-10-15 07:31:00|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|38
1728977470000|2024-10-15 07:31:10|5865.08|5864.38|5865.33|5864.63|5865.33|5864.63|5865.08|5864.38|44
1728977480000|2024-10-15 07:31:20|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|5865.45|5864.75|68
1728977490000|2024-10-15 07:31:30|5865.83|5865.13|5865.58|5864.88|5865.83|5865.13|5865.58|5864.88|56
1728977500000|2024-10-15 07:31:40|||||||||4
1728977510000|2024-10-15 07:31:50|5865.83|5865.13|5865.83|5865.13|5865.83|5865.13|5865.83|5865.13|29
1728977520000|2024-10-15 07:32:00|5866.08|5865.38|5865.83|5865.13|5866.08|5865.38|5865.83|5865.13|18
1728977530000|2024-10-15 07:32:10|5866.08|5865.38|5866.08|5865.38|5866.08|5865.38|5866.08|5865.38|18
1728977540000|2024-10-15 07:32:20|5865.83|5865.13|5865.83|5865.13|5865.83|5865.13|5865.83|5865.13|42
1728977550000|2024-10-15 07:32:30|5865.58|5864.88|5865.33|5864.63|5865.58|5864.88|5865.33|5864.63|51
1728977560000|2024-10-15 07:32:40|5865.58|5864.88|5865.58|5864.88|5865.83|5865.13|5865.58|5864.88|48
1728977570000|2024-10-15 07:32:50|||||||||2
1728977580000|2024-10-15 07:33:00|5865.33|5864.63|5865.58|5864.88|5865.58|5864.88|5865.33|5864.63|27
1728977590000|2024-10-15 07:33:10|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|17
1728977600000|2024-10-15 07:33:20|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|11
1728977610000|2024-10-15 07:33:30|||||||||5
1728977620000|2024-10-15 07:33:40|5865.7|5865|5865.83|5865.13|5865.83|5865.13|5865.7|5865|26
1728977630000|2024-10-15 07:33:50|||||||||22
1728977640000|2024-10-15 07:34:00|||||||||2
1728977650000|2024-10-15 07:34:10|||||||||39
1728977660000|2024-10-15 07:34:20|5866.08|5865.38|5865.83|5865.13|5866.08|5865.38|5865.83|5865.13|11
1728977670000|2024-10-15 07:34:30|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|5865.33|5864.63|59
1728977680000|2024-10-15 07:34:40|5865.33|5864.63|5865.58|5864.88|5865.58|5864.88|5865.33|5864.63|19
1728977690000|2024-10-15 07:34:50|5865.83|5865.13|5865.58|5864.88|5865.83|5865.13|5865.58|5864.88|34
1728977710000|2024-10-15 07:35:10|5865.33|5864.63|5865.58|5864.88|5865.58|5864.88|5865.33|5864.63|42
1728977720000|2024-10-15 07:35:20|||||||||1
1728977730000|2024-10-15 07:35:30|5865.33|5864.63|5865.58|5864.88|5865.58|5864.88|5865.33|5864.63|14
1728977750000|2024-10-15 07:35:50|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|20
1728977760000|2024-10-15 07:36:00|||||||||84
1728977770000|2024-10-15 07:36:10|5865.45|5864.75|5865.45|5864.75|5865.45|5864.75|5865.45|5864.75|22
1728977780000|2024-10-15 07:36:20|5865.33|5864.63|5865.33|5864.63|5865.58|5864.88|5865.33|5864.63|21
1728977790000|2024-10-15 07:36:30|5865.45|5864.75|5865.33|5864.63|5865.45|5864.75|5865.33|5864.63|7
1728977800000|2024-10-15 07:36:40|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|24
1728977810000|2024-10-15 07:36:50|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|25
1728977820000|2024-10-15 07:37:00|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|12
1728977830000|2024-10-15 07:37:10|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|11
1728977850000|2024-10-15 07:37:30|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|70
1728977860000|2024-10-15 07:37:40|5865.83|5865.13|5865.83|5865.13|5865.83|5865.13|5865.58|5864.88|64
1728977870000|2024-10-15 07:37:50|5865.7|5865|5865.58|5864.88|5865.7|5865|5865.58|5864.88|8
1728977880000|2024-10-15 07:38:00|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|33
1728977890000|2024-10-15 07:38:10|5865.58|5864.88|5865.83|5865.13|5865.83|5865.13|5865.33|5864.63|38
1728977900000|2024-10-15 07:38:20|||||||||10
1728977910000|2024-10-15 07:38:30|||||||||2
1728977920000|2024-10-15 07:38:40|||||||||23
1728977940000|2024-10-15 07:39:00|5865.58|5864.88|5865.83|5865.13|5866.08|5865.38|5865.58|5864.88|130
1728977950000|2024-10-15 07:39:10|||||||||2
1728977960000|2024-10-15 07:39:20|5865.95|5865.25|5865.83|5865.13|5866.08|5865.38|5865.83|5865.13|35
1728977970000|2024-10-15 07:39:30|5866.08|5865.38|5865.58|5864.88|5866.08|5865.38|5865.58|5864.88|30
1728977980000|2024-10-15 07:39:40|5865.45|5864.75|5865.33|5864.63|5865.45|5864.75|5865.33|5864.63|16
1728977990000|2024-10-15 07:39:50|5865.58|5864.88|5865.83|5865.13|5865.83|5865.13|5865.58|5864.88|102
1728978000000|2024-10-15 07:40:00|||||||||3
1728978010000|2024-10-15 07:40:10|5866.08|5865.38|5865.95|5865.25|5866.08|5865.38|5865.95|5865.25|22
1728978020000|2024-10-15 07:40:20|5866.08|5865.38|5866.08|5865.38|5866.08|5865.38|5865.83|5865.13|18
1728978050000|2024-10-15 07:40:50|||||||||26
1728978060000|2024-10-15 07:41:00|5865.83|5865.13|5865.83|5865.13|5865.83|5865.13|5865.83|5865.13|17
1728978070000|2024-10-15 07:41:10|||||||||1
1728978080000|2024-10-15 07:41:20|||||||||17
1728978090000|2024-10-15 07:41:30|5865.58|5864.88|5865.83|5865.13|5865.83|5865.13|5865.58|5864.88|21
1728978100000|2024-10-15 07:41:40|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|11
1728978110000|2024-10-15 07:41:50|5865.33|5864.63|5865.58|5864.88|5865.58|5864.88|5865.33|5864.63|18
1728978120000|2024-10-15 07:42:00|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|5
1728978130000|2024-10-15 07:42:10|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|19
1728978140000|2024-10-15 07:42:20|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|8
1728978150000|2024-10-15 07:42:30|||||||||5
1728978160000|2024-10-15 07:42:40|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|5864.83|5864.13|42
1728978170000|2024-10-15 07:42:50|||||||||2
1728978180000|2024-10-15 07:43:00|5864.95|5864.25|5865.33|5864.63|5865.33|5864.63|5864.95|5864.25|24
1728978190000|2024-10-15 07:43:10|5865.08|5864.38|5865.33|5864.63|5865.33|5864.63|5865.08|5864.38|13
1728978200000|2024-10-15 07:43:20|5865.2|5864.5|5865.08|5864.38|5865.2|5864.5|5865.08|5864.38|12
1728978210000|2024-10-15 07:43:30|||||||||7
1728978220000|2024-10-15 07:43:40|5864.83|5864.13|5864.33|5863.63|5864.83|5864.13|5864.33|5863.63|75
1728978240000|2024-10-15 07:44:00|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|9
1728978250000|2024-10-15 07:44:10|5863.83|5863.13|5863.58|5862.88|5863.83|5863.13|5863.58|5862.88|76
1728978260000|2024-10-15 07:44:20|||||||||3
1728978270000|2024-10-15 07:44:30|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|17
1728978280000|2024-10-15 07:44:40|5864.08|5863.38|5864.33|5863.63|5864.33|5863.63|5864.08|5863.38|40
1728978290000|2024-10-15 07:44:50|5864.08|5863.38|5864.08|5863.38|5864.33|5863.63|5864.08|5863.38|25
1728978300000|2024-10-15 07:45:00|||||||||15
1728978310000|2024-10-15 07:45:10|||||||||2
1728978320000|2024-10-15 07:45:20|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|10
1728978340000|2024-10-15 07:45:40|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|44
1728978350000|2024-10-15 07:45:50|5864.33|5863.63|5864.58|5863.88|5864.58|5863.88|5864.33|5863.63|37
1728978360000|2024-10-15 07:46:00|5864.83|5864.13|5865.08|5864.38|5865.08|5864.38|5864.83|5864.13|29
1728978370000|2024-10-15 07:46:10|5864.83|5864.13|5865.08|5864.38|5865.08|5864.38|5864.83|5864.13|32
1728978380000|2024-10-15 07:46:20|5864.95|5864.25|5865.08|5864.38|5865.08|5864.38|5864.83|5864.13|21
1728978390000|2024-10-15 07:46:30|||||||||2
1728978400000|2024-10-15 07:46:40|5864.83|5864.13|5865.08|5864.38|5865.08|5864.38|5864.83|5864.13|25
1728978410000|2024-10-15 07:46:50|5864.83|5864.13|5865.08|5864.38|5865.08|5864.38|5864.83|5864.13|12
1728978420000|2024-10-15 07:47:00|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|16
1728978430000|2024-10-15 07:47:10|5865.2|5864.5|5865.08|5864.38|5865.33|5864.63|5865.08|5864.38|38
1728978440000|2024-10-15 07:47:20|||||||||2
1728978450000|2024-10-15 07:47:30|5864.83|5864.13|5864.83|5864.13|5865.08|5864.38|5864.83|5864.13|30
1728978460000|2024-10-15 07:47:40|5864.95|5864.25|5865.33|5864.63|5865.33|5864.63|5864.95|5864.25|72
1728978470000|2024-10-15 07:47:50|5865.58|5864.88|5865.83|5865.13|5865.83|5865.13|5865.58|5864.88|50
1728978480000|2024-10-15 07:48:00|5865.58|5864.88|5865.58|5864.88|5865.83|5865.13|5865.58|5864.88|25
1728978490000|2024-10-15 07:48:10|||||||||14
1728978500000|2024-10-15 07:48:20|||||||||24
1728978520000|2024-10-15 07:48:40|||||||||22
1728978530000|2024-10-15 07:48:50|||||||||7
1728978540000|2024-10-15 07:49:00|5865.33|5864.63|5865.58|5864.88|5865.58|5864.88|5865.33|5864.63|62
1728978550000|2024-10-15 07:49:10|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|44
1728978560000|2024-10-15 07:49:20|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|60
1728978570000|2024-10-15 07:49:30|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|9
1728978580000|2024-10-15 07:49:40|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|15
1728978590000|2024-10-15 07:49:50|5865.58|5864.88|5865.83|5865.13|5865.83|5865.13|5865.58|5864.88|45
1728978600000|2024-10-15 07:50:00|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|46
1728978610000|2024-10-15 07:50:10|5865.33|5864.63|5865.33|5864.63|5865.58|5864.88|5865.33|5864.63|30
1728978620000|2024-10-15 07:50:20|5865.45|5864.75|5865.58|5864.88|5865.58|5864.88|5865.45|5864.75|3
1728978630000|2024-10-15 07:50:30|5865.45|5864.75|5865.58|5864.88|5865.58|5864.88|5865.45|5864.75|14
1728978640000|2024-10-15 07:50:40|5865.83|5865.13|5865.83|5865.13|5865.83|5865.13|5865.83|5865.13|41
1728978650000|2024-10-15 07:50:50|||||||||23
1728978660000|2024-10-15 07:51:00|5865.7|5865|5865.83|5865.13|5865.83|5865.13|5865.58|5864.88|15
1728978670000|2024-10-15 07:51:10|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|5865.45|5864.75|25
1728978680000|2024-10-15 07:51:20|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|16
1728978690000|2024-10-15 07:51:30|5865.2|5864.5|5865.58|5864.88|5865.83|5865.13|5865.2|5864.5|72
1728978710000|2024-10-15 07:51:50|5865.33|5864.63|5865.58|5864.88|5865.58|5864.88|5865.33|5864.63|52
1728978720000|2024-10-15 07:52:00|||||||||5
1728978750000|2024-10-15 07:52:30|5865.83|5865.13|5865.58|5864.88|5865.83|5865.13|5865.58|5864.88|40
1728978760000|2024-10-15 07:52:40|5865.83|5865.13|5865.58|5864.88|5865.83|5865.13|5865.58|5864.88|26
1728978770000|2024-10-15 07:52:50|5865.83|5865.13|5865.7|5865|5865.83|5865.13|5865.58|5864.88|11
1728978780000|2024-10-15 07:53:00|5865.58|5864.88|5865.08|5864.38|5865.58|5864.88|5865.08|5864.38|58
1728978790000|2024-10-15 07:53:10|5865.2|5864.5|5865.33|5864.63|5865.33|5864.63|5865.2|5864.5|16
1728978800000|2024-10-15 07:53:20|||||||||6
1728978810000|2024-10-15 07:53:30|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|8
1728978820000|2024-10-15 07:53:40|5865.83|5865.13|5865.83|5865.13|5865.83|5865.13|5865.83|5865.13|6
1728978840000|2024-10-15 07:54:00|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|13
1728978850000|2024-10-15 07:54:10|5865.33|5864.63|5865.33|5864.63|5865.45|5864.75|5865.33|5864.63|10
1728978890000|2024-10-15 07:54:50|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|5864.83|5864.13|56
1728978900000|2024-10-15 07:55:00|5864.95|5864.25|5864.83|5864.13|5864.95|5864.25|5864.83|5864.13|6
1728978920000|2024-10-15 07:55:20|5865.08|5864.38|5864.83|5864.13|5865.08|5864.38|5864.83|5864.13|15
1728978930000|2024-10-15 07:55:30|5864.7|5864|5864.7|5864|5864.7|5864|5864.7|5864|23
1728978940000|2024-10-15 07:55:40|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|5864.58|5863.88|11
1728978950000|2024-10-15 07:55:50|5864.58|5863.88|5865.33|5864.63|5865.33|5864.63|5864.58|5863.88|115
1728978960000|2024-10-15 07:56:00|5865.2|5864.5|5865.33|5864.63|5865.33|5864.63|5865.08|5864.38|7
1728978970000|2024-10-15 07:56:10|5865.45|5864.75|5865.33|5864.63|5865.45|5864.75|5865.33|5864.63|14
1728978990000|2024-10-15 07:56:30|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|5865.33|5864.63|28
1728979000000|2024-10-15 07:56:40|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|8
1728979010000|2024-10-15 07:56:50|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|15
1728979020000|2024-10-15 07:57:00|||||||||6
1728979030000|2024-10-15 07:57:10|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|8
1728979040000|2024-10-15 07:57:20|||||||||10
1728979050000|2024-10-15 07:57:30|||||||||10
1728979060000|2024-10-15 07:57:40|||||||||5
1728979080000|2024-10-15 07:58:00|5865.08|5864.38|5864.83|5864.13|5865.08|5864.38|5864.83|5864.13|48
1728979090000|2024-10-15 07:58:10|5864.58|5863.88|5864.83|5864.13|5864.83|5864.13|5864.58|5863.88|26
1728979100000|2024-10-15 07:58:20|5864.58|5863.88|5864.83|5864.13|5864.83|5864.13|5864.58|5863.88|30
1728979110000|2024-10-15 07:58:30|5864.58|5863.88|5863.83|5863.13|5864.58|5863.88|5863.83|5863.13|45
1728979120000|2024-10-15 07:58:40|5863.7|5863|5863.83|5863.13|5863.83|5863.13|5863.7|5863|57
1728979130000|2024-10-15 07:58:50|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|38
1728979140000|2024-10-15 07:59:00|5863.95|5863.25|5864.08|5863.38|5864.08|5863.38|5863.95|5863.25|22
1728979150000|2024-10-15 07:59:10|5863.95|5863.25|5864.33|5863.63|5864.33|5863.63|5863.95|5863.25|32
1728979160000|2024-10-15 07:59:20|||||||||3
1728979170000|2024-10-15 07:59:30|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|74
1728979180000|2024-10-15 07:59:40|||||||||1
1728979190000|2024-10-15 07:59:50|||||||||5
1728979200000|2024-10-15 08:00:00|5863.83|5863.13|5863.58|5862.88|5864.08|5863.38|5863.58|5862.88|158
1728979210000|2024-10-15 08:00:10|5863.83|5863.13|5863.08|5862.38|5863.83|5863.13|5863.08|5862.38|93
1728979220000|2024-10-15 08:00:20|5863.33|5862.63|5863.58|5862.88|5863.58|5862.88|5863.33|5862.63|54
1728979230000|2024-10-15 08:00:30|5863.45|5862.75|5862.83|5862.13|5863.45|5862.75|5862.83|5862.13|51
1728979240000|2024-10-15 08:00:40|5863.08|5862.38|5862.58|5861.88|5863.08|5862.38|5862.58|5861.88|34
1728979250000|2024-10-15 08:00:50|5862.83|5862.13|5862.58|5861.88|5862.83|5862.13|5862.58|5861.88|55
1728979260000|2024-10-15 08:01:00|5862.83|5862.13|5862.58|5861.88|5862.83|5862.13|5862.58|5861.88|40
1728979270000|2024-10-15 08:01:10|5862.7|5862|5862.83|5862.13|5862.83|5862.13|5862.58|5861.88|22
1728979280000|2024-10-15 08:01:20|5863.08|5862.38|5863.33|5862.63|5863.33|5862.63|5863.08|5862.38|66
1728979290000|2024-10-15 08:01:30|||||||||37
1728979300000|2024-10-15 08:01:40|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|20
1728979310000|2024-10-15 08:01:50|5863.45|5862.75|5863.83|5863.13|5863.83|5863.13|5863.45|5862.75|56
1728979320000|2024-10-15 08:02:00|5863.58|5862.88|5863.33|5862.63|5863.58|5862.88|5863.33|5862.63|37
1728979330000|2024-10-15 08:02:10|5863.08|5862.38|5863.33|5862.63|5863.33|5862.63|5863.08|5862.38|30
1728979340000|2024-10-15 08:02:20|5863.08|5862.38|5863.08|5862.38|5863.33|5862.63|5863.08|5862.38|34
1728979350000|2024-10-15 08:02:30|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|7
1728979360000|2024-10-15 08:02:40|5863.08|5862.38|5863.33|5862.63|5863.33|5862.63|5863.08|5862.38|26
1728979370000|2024-10-15 08:02:50|5863.08|5862.38|5863.33|5862.63|5863.33|5862.63|5863.08|5862.38|6
1728979380000|2024-10-15 08:03:00|5863.08|5862.38|5863.08|5862.38|5863.08|5862.38|5863.08|5862.38|19
1728979390000|2024-10-15 08:03:10|5862.83|5862.13|5862.83|5862.13|5862.83|5862.13|5862.58|5861.88|64
1728979400000|2024-10-15 08:03:20|5862.7|5862|5863.08|5862.38|5863.08|5862.38|5862.58|5861.88|39
1728979410000|2024-10-15 08:03:30|5863.33|5862.63|5863.08|5862.38|5863.33|5862.63|5863.08|5862.38|11
1728979420000|2024-10-15 08:03:40|5863.33|5862.63|5863.08|5862.38|5863.33|5862.63|5862.83|5862.13|57
1728979430000|2024-10-15 08:03:50|5862.83|5862.13|5862.83|5862.13|5862.83|5862.13|5862.58|5861.88|24
1728979440000|2024-10-15 08:04:00|||||||||12
1728979450000|2024-10-15 08:04:10|||||||||28
1728979460000|2024-10-15 08:04:20|5862.7|5862|5862.83|5862.13|5862.83|5862.13|5862.7|5862|11
1728979470000|2024-10-15 08:04:30|5863.08|5862.38|5862.83|5862.13|5863.08|5862.38|5862.83|5862.13|19
1728979480000|2024-10-15 08:04:40|5863.08|5862.38|5863.08|5862.38|5863.08|5862.38|5863.08|5862.38|20
1728979490000|2024-10-15 08:04:50|5862.83|5862.13|5862.83|5862.13|5863.08|5862.38|5862.83|5862.13|39
1728979500000|2024-10-15 08:05:00|5862.58|5861.88|5862.33|5861.63|5862.58|5861.88|5862.08|5861.38|85
1728979510000|2024-10-15 08:05:10|||||||||20
1728979520000|2024-10-15 08:05:20|5862.45|5861.75|5862.08|5861.38|5862.58|5861.88|5862.08|5861.38|59
1728979530000|2024-10-15 08:05:30|||||||||29
1728979540000|2024-10-15 08:05:40|5862.33|5861.63|5862.33|5861.63|5862.58|5861.88|5862.33|5861.63|33
1728979550000|2024-10-15 08:05:50|5862.58|5861.88|5862.33|5861.63|5862.58|5861.88|5862.33|5861.63|25
1728979560000|2024-10-15 08:06:00|5862.08|5861.38|5862.33|5861.63|5862.33|5861.63|5862.08|5861.38|49
1728979570000|2024-10-15 08:06:10|5862.08|5861.38|5862.08|5861.38|5862.33|5861.63|5862.08|5861.38|55
1728979580000|2024-10-15 08:06:20|5862.33|5861.63|5862.08|5861.38|5862.33|5861.63|5862.08|5861.38|32
1728979590000|2024-10-15 08:06:30|5862.33|5861.63|5862.33|5861.63|5862.33|5861.63|5862.33|5861.63|6
1728979600000|2024-10-15 08:06:40|5862.08|5861.38|5862.08|5861.38|5862.08|5861.38|5861.83|5861.13|50
1728979610000|2024-10-15 08:06:50|5861.83|5861.13|5862.08|5861.38|5862.08|5861.38|5861.83|5861.13|23
1728979620000|2024-10-15 08:07:00|5861.83|5861.13|5861.33|5860.63|5862.08|5861.38|5861.33|5860.63|161
1728979630000|2024-10-15 08:07:10|5861.58|5860.88|5861.08|5860.38|5861.58|5860.88|5861.08|5860.38|55
1728979640000|2024-10-15 08:07:20|5861.33|5860.63|5861.08|5860.38|5861.33|5860.63|5861.08|5860.38|78
1728979650000|2024-10-15 08:07:30|||||||||12
1728979660000|2024-10-15 08:07:40|||||||||10
1728979670000|2024-10-15 08:07:50|5860.83|5860.13|5861.33|5860.63|5861.33|5860.63|5860.83|5860.13|98
1728979680000|2024-10-15 08:08:00|5861.58|5860.88|5862.33|5861.63|5862.33|5861.63|5861.58|5860.88|172
1728979690000|2024-10-15 08:08:10|5862.58|5861.88|5862.58|5861.88|5862.58|5861.88|5862.08|5861.38|146
1728979700000|2024-10-15 08:08:20|5862.83|5862.13|5862.83|5862.13|5863.08|5862.38|5862.83|5862.13|119
1728979710000|2024-10-15 08:08:30|5863.08|5862.38|5862.83|5862.13|5863.08|5862.38|5862.83|5862.13|20
1728979720000|2024-10-15 08:08:40|5863.08|5862.38|5863.08|5862.38|5863.08|5862.38|5863.08|5862.38|37
1728979730000|2024-10-15 08:08:50|5863.33|5862.63|5863.83|5863.13|5863.83|5863.13|5863.33|5862.63|52
1728979740000|2024-10-15 08:09:00|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|48
1728979750000|2024-10-15 08:09:10|||||||||1
1728979760000|2024-10-15 08:09:20|5863.83|5863.13|5863.7|5863|5863.83|5863.13|5863.58|5862.88|114
1728979770000|2024-10-15 08:09:30|5863.58|5862.88|5863.83|5863.13|5863.83|5863.13|5863.58|5862.88|18
1728979780000|2024-10-15 08:09:40|5863.7|5863|5863.58|5862.88|5863.83|5863.13|5863.58|5862.88|17
1728979790000|2024-10-15 08:09:50|||||||||5
1728979800000|2024-10-15 08:10:00|5863.45|5862.75|5863.58|5862.88|5863.58|5862.88|5863.45|5862.75|54
1728979810000|2024-10-15 08:10:10|5863.83|5863.13|5863.58|5862.88|5863.83|5863.13|5863.58|5862.88|68
1728979820000|2024-10-15 08:10:20|5863.7|5863|5863.33|5862.63|5863.83|5863.13|5863.33|5862.63|92
1728979830000|2024-10-15 08:10:30|5863.58|5862.88|5863.83|5863.13|5863.83|5863.13|5863.58|5862.88|39
1728979840000|2024-10-15 08:10:40|5863.58|5862.88|5863.58|5862.88|5863.83|5863.13|5863.58|5862.88|47
1728979860000|2024-10-15 08:11:00|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|14
1728979870000|2024-10-15 08:11:10|5863.58|5862.88|5863.83|5863.13|5863.83|5863.13|5863.58|5862.88|41
1728979880000|2024-10-15 08:11:20|5863.7|5863|5863.7|5863|5863.7|5863|5863.58|5862.88|25
1728979890000|2024-10-15 08:11:30|5863.83|5863.13|5863.33|5862.63|5863.83|5863.13|5863.33|5862.63|29
1728979900000|2024-10-15 08:11:40|||||||||1
1728979910000|2024-10-15 08:11:50|5863.2|5862.5|5863.08|5862.38|5863.2|5862.5|5863.08|5862.38|35
1728979920000|2024-10-15 08:12:00|5863.33|5862.63|5863.58|5862.88|5863.58|5862.88|5863.33|5862.63|22
1728979930000|2024-10-15 08:12:10|5863.33|5862.63|5863.58|5862.88|5863.58|5862.88|5863.33|5862.63|15
1728979940000|2024-10-15 08:12:20|5863.45|5862.75|5863.33|5862.63|5863.45|5862.75|5863.33|5862.63|16
1728979950000|2024-10-15 08:12:30|5863.08|5862.38|5863.08|5862.38|5863.2|5862.5|5862.83|5862.13|27
1728979960000|2024-10-15 08:12:40|5863.33|5862.63|5863.2|5862.5|5863.33|5862.63|5863.2|5862.5|31
1728979970000|2024-10-15 08:12:50|5863.08|5862.38|5863.08|5862.38|5863.08|5862.38|5863.08|5862.38|7
1728979980000|2024-10-15 08:13:00|||||||||2
1728979990000|2024-10-15 08:13:10|5862.95|5862.25|5863.08|5862.38|5863.08|5862.38|5862.83|5862.13|14
1728980000000|2024-10-15 08:13:20|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|68
1728980010000|2024-10-15 08:13:30|5863.7|5863|5863.83|5863.13|5863.83|5863.13|5863.7|5863|28
1728980020000|2024-10-15 08:13:40|5863.58|5862.88|5863.83|5863.13|5863.83|5863.13|5863.58|5862.88|58
1728980030000|2024-10-15 08:13:50|5863.58|5862.88|5863.33|5862.63|5863.83|5863.13|5863.33|5862.63|60
1728980040000|2024-10-15 08:14:00|5863.08|5862.38|5862.58|5861.88|5863.08|5862.38|5862.58|5861.88|79
1728980050000|2024-10-15 08:14:10|5862.83|5862.13|5862.33|5861.63|5862.83|5862.13|5862.33|5861.63|34
1728980060000|2024-10-15 08:14:20|5862.45|5861.75|5862.83|5862.13|5862.83|5862.13|5862.45|5861.75|46
1728980070000|2024-10-15 08:14:30|5862.58|5861.88|5862.58|5861.88|5862.58|5861.88|5862.58|5861.88|17
1728980080000|2024-10-15 08:14:40|||||||||5
1728980090000|2024-10-15 08:14:50|5862.83|5862.13|5862.33|5861.63|5862.83|5862.13|5862.33|5861.63|33
1728980100000|2024-10-15 08:15:00|5862.45|5861.75|5862.08|5861.38|5862.45|5861.75|5862.08|5861.38|32
1728980110000|2024-10-15 08:15:10|5862.2|5861.5|5862.08|5861.38|5862.2|5861.5|5862.08|5861.38|25
1728980120000|2024-10-15 08:15:20|5861.83|5861.13|5861.58|5860.88|5861.83|5861.13|5861.58|5860.88|31
1728980130000|2024-10-15 08:15:30|5861.83|5861.13|5861.58|5860.88|5861.83|5861.13|5861.58|5860.88|38
1728980140000|2024-10-15 08:15:40|5861.83|5861.13|5861.45|5860.75|5861.83|5861.13|5861.33|5860.63|28
1728980150000|2024-10-15 08:15:50|5861.33|5860.63|5861.33|5860.63|5861.33|5860.63|5861.33|5860.63|56
1728980160000|2024-10-15 08:16:00|5861.58|5860.88|5861.45|5860.75|5861.58|5860.88|5861.45|5860.75|38
1728980170000|2024-10-15 08:16:10|5861.58|5860.88|5861.58|5860.88|5861.83|5861.13|5861.45|5860.75|37
1728980180000|2024-10-15 08:16:20|5861.45|5860.75|5861.33|5860.63|5861.45|5860.75|5861.08|5860.38|61
1728980190000|2024-10-15 08:16:30|5861.08|5860.38|5861.33|5860.63|5861.33|5860.63|5861.08|5860.38|21
1728980200000|2024-10-15 08:16:40|5861.45|5860.75|5861.58|5860.88|5861.58|5860.88|5861.45|5860.75|12
1728980210000|2024-10-15 08:16:50|5861.83|5861.13|5861.33|5860.63|5861.83|5861.13|5861.33|5860.63|53
1728980220000|2024-10-15 08:17:00|5861.2|5860.5|5861.33|5860.63|5861.33|5860.63|5861.2|5860.5|22
1728980230000|2024-10-15 08:17:10|5861.2|5860.5|5861.95|5861.25|5861.95|5861.25|5861.2|5860.5|103
1728980240000|2024-10-15 08:17:20|5861.83|5861.13|5861.83|5861.13|5861.83|5861.13|5861.83|5861.13|8
1728980250000|2024-10-15 08:17:30|||||||||23
1728980260000|2024-10-15 08:17:40|5861.58|5860.88|5861.83|5861.13|5861.83|5861.13|5861.58|5860.88|21
1728980270000|2024-10-15 08:17:50|5862.08|5861.38|5861.83|5861.13|5862.08|5861.38|5861.83|5861.13|25
1728980280000|2024-10-15 08:18:00|||||||||11
1728980290000|2024-10-15 08:18:10|5862.08|5861.38|5862.08|5861.38|5862.33|5861.63|5862.08|5861.38|24
1728980300000|2024-10-15 08:18:20|||||||||3
1728980310000|2024-10-15 08:18:30|5861.83|5861.13|5861.83|5861.13|5861.83|5861.13|5861.83|5861.13|16
1728980320000|2024-10-15 08:18:40|5862.08|5861.38|5862.08|5861.38|5862.08|5861.38|5862.08|5861.38|8
1728980330000|2024-10-15 08:18:50|5861.83|5861.13|5861.58|5860.88|5861.83|5861.13|5861.58|5860.88|32
1728980340000|2024-10-15 08:19:00|5861.45|5860.75|5861.58|5860.88|5861.58|5860.88|5861.33|5860.63|39
1728980350000|2024-10-15 08:19:10|5861.08|5860.38|5861.08|5860.38|5861.33|5860.63|5861.08|5860.38|36
1728980360000|2024-10-15 08:19:20|5860.58|5859.88|5860.58|5859.88|5860.58|5859.88|5860.58|5859.88|229
1728980370000|2024-10-15 08:19:30|5860.33|5859.63|5860.33|5859.63|5860.33|5859.63|5860.33|5859.63|372
1728980380000|2024-10-15 08:19:40|5860.08|5859.38|5859.58|5858.88|5860.08|5859.38|5859.58|5858.88|161
1728980390000|2024-10-15 08:19:50|5859.83|5859.13|5859.83|5859.13|5859.83|5859.13|5859.83|5859.13|49
1728980400000|2024-10-15 08:20:00|5860.08|5859.38|5860.08|5859.38|5860.08|5859.38|5860.08|5859.38|74
1728980410000|2024-10-15 08:20:10|5859.83|5859.13|5860.33|5859.63|5860.33|5859.63|5859.83|5859.13|45
1728980420000|2024-10-15 08:20:20|5860.08|5859.38|5859.08|5858.38|5860.08|5859.38|5859.08|5858.38|186
1728980430000|2024-10-15 08:20:30|5858.83|5858.13|5858.83|5858.13|5858.83|5858.13|5858.58|5857.88|103
1728980440000|2024-10-15 08:20:40|5859.08|5858.38|5859.08|5858.38|5859.08|5858.38|5858.83|5858.13|62
1728980450000|2024-10-15 08:20:50|5858.83|5858.13|5858.83|5858.13|5858.83|5858.13|5858.83|5858.13|66
1728980460000|2024-10-15 08:21:00|||||||||17
1728980470000|2024-10-15 08:21:10|5859.08|5858.38|5859.08|5858.38|5859.08|5858.38|5859.08|5858.38|27
1728980480000|2024-10-15 08:21:20|5859.33|5858.63|5859.33|5858.63|5859.33|5858.63|5859.33|5858.63|90
1728980490000|2024-10-15 08:21:30|5859.08|5858.38|5859.33|5858.63|5859.33|5858.63|5859.08|5858.38|38
1728980500000|2024-10-15 08:21:40|5859.08|5858.38|5859.08|5858.38|5859.33|5858.63|5859.08|5858.38|52
1728980510000|2024-10-15 08:21:50|||||||||10
1728980520000|2024-10-15 08:22:00|5859.33|5858.63|5859.33|5858.63|5859.33|5858.63|5859.08|5858.38|42
1728980530000|2024-10-15 08:22:10|5859.08|5858.38|5859.08|5858.38|5859.08|5858.38|5859.08|5858.38|69
1728980540000|2024-10-15 08:22:20|||||||||13
1728980550000|2024-10-15 08:22:30|5858.83|5858.13|5859.08|5858.38|5859.08|5858.38|5858.83|5858.13|67
1728980560000|2024-10-15 08:22:40|5858.83|5858.13|5858.58|5857.88|5858.83|5858.13|5858.58|5857.88|40
1728980570000|2024-10-15 08:22:50|5858.83|5858.13|5858.58|5857.88|5858.83|5858.13|5858.58|5857.88|44
1728980580000|2024-10-15 08:23:00|5858.83|5858.13|5859.08|5858.38|5859.08|5858.38|5858.83|5858.13|61
1728980590000|2024-10-15 08:23:10|5859.33|5858.63|5859.08|5858.38|5859.33|5858.63|5859.08|5858.38|56
1728980600000|2024-10-15 08:23:20|5859.2|5858.5|5859.33|5858.63|5859.33|5858.63|5859.2|5858.5|10
1728980610000|2024-10-15 08:23:30|5859.58|5858.88|5859.33|5858.63|5859.58|5858.88|5859.08|5858.38|67
1728980620000|2024-10-15 08:23:40|5859.08|5858.38|5859.08|5858.38|5859.08|5858.38|5858.83|5858.13|35
1728980630000|2024-10-15 08:23:50|5858.95|5858.25|5859.08|5858.38|5859.08|5858.38|5858.95|5858.25|4
1728980640000|2024-10-15 08:24:00|5858.83|5858.13|5858.83|5858.13|5859.08|5858.38|5858.83|5858.13|41
1728980650000|2024-10-15 08:24:10|5858.58|5857.88|5858.58|5857.88|5858.58|5857.88|5858.58|5857.88|17
1728980660000|2024-10-15 08:24:20|5858.83|5858.13|5858.83|5858.13|5858.83|5858.13|5858.83|5858.13|16
1728980680000|2024-10-15 08:24:40|5859.08|5858.38|5858.83|5858.13|5859.08|5858.38|5858.83|5858.13|41
1728980690000|2024-10-15 08:24:50|5858.7|5858|5858.83|5858.13|5858.83|5858.13|5858.7|5858|11
1728980700000|2024-10-15 08:25:00|5858.58|5857.88|5858.83|5858.13|5858.83|5858.13|5858.58|5857.88|64
1728980710000|2024-10-15 08:25:10|5858.58|5857.88|5858.58|5857.88|5858.58|5857.88|5858.58|5857.88|12
1728980720000|2024-10-15 08:25:20|5858.83|5858.13|5858.58|5857.88|5858.83|5858.13|5858.33|5857.63|64
1728980730000|2024-10-15 08:25:30|||||||||10
1728980750000|2024-10-15 08:25:50|5858.83|5858.13|5858.83|5858.13|5858.83|5858.13|5858.83|5858.13|61
1728980760000|2024-10-15 08:26:00|5858.58|5857.88|5858.58|5857.88|5858.58|5857.88|5858.58|5857.88|36
1728980770000|2024-10-15 08:26:10|||||||||28
1728980790000|2024-10-15 08:26:30|5858.83|5858.13|5858.58|5857.88|5858.83|5858.13|5858.58|5857.88|37
1728980800000|2024-10-15 08:26:40|5858.83|5858.13|5858.83|5858.13|5858.83|5858.13|5858.58|5857.88|18
1728980810000|2024-10-15 08:26:50|5859.08|5858.38|5859.08|5858.38|5859.08|5858.38|5859.08|5858.38|49
1728980820000|2024-10-15 08:27:00|5858.83|5858.13|5857.83|5857.13|5858.83|5858.13|5857.83|5857.13|222
1728980830000|2024-10-15 08:27:10|5858.08|5857.38|5858.08|5857.38|5858.08|5857.38|5857.83|5857.13|64
1728980850000|2024-10-15 08:27:30|5857.83|5857.13|5857.83|5857.13|5858.08|5857.38|5857.83|5857.13|43
1728980860000|2024-10-15 08:27:40|5857.58|5856.88|5857.33|5856.63|5857.58|5856.88|5857.33|5856.63|100
1728980870000|2024-10-15 08:27:50|5857.58|5856.88|5857.83|5857.13|5857.83|5857.13|5857.58|5856.88|80
1728980880000|2024-10-15 08:28:00|5858.08|5857.38|5858.08|5857.38|5858.08|5857.38|5858.08|5857.38|10
1728980890000|2024-10-15 08:28:10|5857.83|5857.13|5857.83|5857.13|5857.83|5857.13|5857.83|5857.13|38
1728980900000|2024-10-15 08:28:20|5858.08|5857.38|5858.08|5857.38|5858.08|5857.38|5858.08|5857.38|19
1728980910000|2024-10-15 08:28:30|5857.83|5857.13|5857.83|5857.13|5858.08|5857.38|5857.83|5857.13|44
1728980920000|2024-10-15 08:28:40|5857.58|5856.88|5857.58|5856.88|5858.08|5857.38|5857.58|5856.88|125
1728980930000|2024-10-15 08:28:50|||||||||12
1728980940000|2024-10-15 08:29:00|||||||||11
1728980950000|2024-10-15 08:29:10|5857.83|5857.13|5857.58|5856.88|5857.83|5857.13|5857.58|5856.88|76
1728980960000|2024-10-15 08:29:20|5857.83|5857.13|5857.58|5856.88|5857.83|5857.13|5857.58|5856.88|26
1728980970000|2024-10-15 08:29:30|5857.33|5856.63|5857.33|5856.63|5857.33|5856.63|5857.08|5856.38|95
1728980980000|2024-10-15 08:29:40|5857.08|5856.38|5857.33|5856.63|5857.33|5856.63|5857.08|5856.38|31
1728980990000|2024-10-15 08:29:50|5857.58|5856.88|5857.33|5856.63|5857.58|5856.88|5857.33|5856.63|109
1728981000000|2024-10-15 08:30:00|5857.08|5856.38|5857.83|5857.13|5857.83|5857.13|5857.08|5856.38|124
1728981010000|2024-10-15 08:30:10|5857.58|5856.88|5857.83|5857.13|5857.83|5857.13|5857.58|5856.88|32
1728981020000|2024-10-15 08:30:20|5858.08|5857.38|5857.58|5856.88|5858.08|5857.38|5857.58|5856.88|49
1728981030000|2024-10-15 08:30:30|5857.83|5857.13|5857.33|5856.63|5857.83|5857.13|5857.33|5856.63|63
1728981040000|2024-10-15 08:30:40|5857.58|5856.88|5857.58|5856.88|5857.58|5856.88|5857.58|5856.88|21
1728981050000|2024-10-15 08:30:50|5857.33|5856.63|5857.33|5856.63|5857.33|5856.63|5857.33|5856.63|19
1728981060000|2024-10-15 08:31:00|5857.2|5856.5|5857.08|5856.38|5857.33|5856.63|5857.08|5856.38|30
1728981070000|2024-10-15 08:31:10|5857.2|5856.5|5857.08|5856.38|5857.2|5856.5|5857.08|5856.38|25
1728981080000|2024-10-15 08:31:20|5857.33|5856.63|5857.08|5856.38|5857.33|5856.63|5857.08|5856.38|94
1728981090000|2024-10-15 08:31:30|5857.33|5856.63|5857.33|5856.63|5857.45|5856.75|5857.33|5856.63|105
1728981100000|2024-10-15 08:31:40|5857.58|5856.88|5857.33|5856.63|5857.58|5856.88|5857.33|5856.63|62
1728981110000|2024-10-15 08:31:50|||||||||9
1728981120000|2024-10-15 08:32:00|5857.58|5856.88|5858.58|5857.88|5858.58|5857.88|5857.58|5856.88|163
1728981130000|2024-10-15 08:32:10|5858.83|5858.13|5858.58|5857.88|5858.83|5858.13|5858.58|5857.88|74
1728981140000|2024-10-15 08:32:20|5858.83|5858.13|5858.83|5858.13|5858.83|5858.13|5858.83|5858.13|44
1728981150000|2024-10-15 08:32:30|||||||||2
1728981160000|2024-10-15 08:32:40|5859.08|5858.38|5859.33|5858.63|5859.58|5858.88|5859.08|5858.38|106
1728981170000|2024-10-15 08:32:50|5859.08|5858.38|5859.08|5858.38|5859.08|5858.38|5859.08|5858.38|30
1728981180000|2024-10-15 08:33:00|5858.83|5858.13|5858.83|5858.13|5858.83|5858.13|5858.83|5858.13|90
1728981190000|2024-10-15 08:33:10|5859.08|5858.38|5858.83|5858.13|5859.08|5858.38|5858.83|5858.13|40
1728981200000|2024-10-15 08:33:20|5858.58|5857.88|5858.58|5857.88|5858.58|5857.88|5858.58|5857.88|30
1728981210000|2024-10-15 08:33:30|||||||||32
1728981220000|2024-10-15 08:33:40|||||||||6
1728981230000|2024-10-15 08:33:50|5858.45|5857.75|5858.58|5857.88|5858.58|5857.88|5858.45|5857.75|29
1728981240000|2024-10-15 08:34:00|||||||||70
1728981250000|2024-10-15 08:34:10|5858.83|5858.13|5858.83|5858.13|5859.08|5858.38|5858.83|5858.13|36
1728981260000|2024-10-15 08:34:20|5859.08|5858.38|5859.08|5858.38|5859.08|5858.38|5859.08|5858.38|16
1728981270000|2024-10-15 08:34:30|5858.83|5858.13|5858.83|5858.13|5858.83|5858.13|5858.83|5858.13|7
1728981280000|2024-10-15 08:34:40|5859.08|5858.38|5858.58|5857.88|5859.08|5858.38|5858.58|5857.88|50
1728981290000|2024-10-15 08:34:50|5858.83|5858.13|5858.83|5858.13|5858.83|5858.13|5858.58|5857.88|33
1728981300000|2024-10-15 08:35:00|5858.58|5857.88|5858.33|5857.63|5858.58|5857.88|5858.33|5857.63|42
1728981310000|2024-10-15 08:35:10|5858.08|5857.38|5858.08|5857.38|5858.33|5857.63|5858.08|5857.38|116
1728981320000|2024-10-15 08:35:20|5858.2|5857.5|5858.08|5857.38|5858.2|5857.5|5858.08|5857.38|32
1728981330000|2024-10-15 08:35:30|5858.33|5857.63|5858.33|5857.63|5858.33|5857.63|5858.33|5857.63|19
1728981340000|2024-10-15 08:35:40|||||||||35
1728981350000|2024-10-15 08:35:50|5858.58|5857.88|5858.33|5857.63|5858.58|5857.88|5858.33|5857.63|35
1728981360000|2024-10-15 08:36:00|5858.58|5857.88|5858.33|5857.63|5858.58|5857.88|5858.08|5857.38|74
1728981370000|2024-10-15 08:36:10|5858.2|5857.5|5858.33|5857.63|5858.33|5857.63|5858.08|5857.38|18
1728981380000|2024-10-15 08:36:20|5858.08|5857.38|5857.83|5857.13|5858.08|5857.38|5857.83|5857.13|27
1728981390000|2024-10-15 08:36:30|5857.58|5856.88|5857.58|5856.88|5857.58|5856.88|5857.33|5856.63|77
1728981400000|2024-10-15 08:36:40|5857.7|5857|5857.58|5856.88|5857.83|5857.13|5857.45|5856.75|30
1728981410000|2024-10-15 08:36:50|5857.45|5856.75|5857.33|5856.63|5857.58|5856.88|5857.33|5856.63|15
1728981420000|2024-10-15 08:37:00|5857.58|5856.88|5857.33|5856.63|5857.58|5856.88|5857.33|5856.63|69
1728981430000|2024-10-15 08:37:10|||||||||22
1728981440000|2024-10-15 08:37:20|5857.2|5856.5|5857.33|5856.63|5857.33|5856.63|5857.08|5856.38|13
1728981450000|2024-10-15 08:37:30|5857.58|5856.88|5857.33|5856.63|5857.58|5856.88|5857.33|5856.63|39
1728981460000|2024-10-15 08:37:40|5857.58|5856.88|5857.33|5856.63|5857.58|5856.88|5857.33|5856.63|73
1728981470000|2024-10-15 08:37:50|5857.58|5856.88|5857.58|5856.88|5857.58|5856.88|5857.58|5856.88|84
1728981480000|2024-10-15 08:38:00|5857.45|5856.75|5857.58|5856.88|5857.58|5856.88|5857.33|5856.63|14
1728981490000|2024-10-15 08:38:10|||||||||2
1728981500000|2024-10-15 08:38:20|5857.33|5856.63|5857.58|5856.88|5857.58|5856.88|5857.33|5856.63|26
1728981510000|2024-10-15 08:38:30|||||||||12
1728981520000|2024-10-15 08:38:40|5857.83|5857.13|5857.83|5857.13|5857.83|5857.13|5857.83|5857.13|14
1728981530000|2024-10-15 08:38:50|||||||||21
1728981540000|2024-10-15 08:39:00|5857.58|5856.88|5857.58|5856.88|5857.58|5856.88|5857.58|5856.88|32
1728981550000|2024-10-15 08:39:10|5857.83|5857.13|5857.83|5857.13|5857.83|5857.13|5857.83|5857.13|11
1728981560000|2024-10-15 08:39:20|5858.08|5857.38|5858.08|5857.38|5858.33|5857.63|5858.08|5857.38|41
1728981580000|2024-10-15 08:39:40|||||||||2
1728981590000|2024-10-15 08:39:50|5858.33|5857.63|5858.08|5857.38|5858.33|5857.63|5858.08|5857.38|50
1728981600000|2024-10-15 08:40:00|5857.83|5857.13|5857.83|5857.13|5857.83|5857.13|5857.83|5857.13|28
1728981610000|2024-10-15 08:40:10|5857.58|5856.88|5857.83|5857.13|5857.83|5857.13|5857.58|5856.88|25
1728981620000|2024-10-15 08:40:20|5858.08|5857.38|5858.08|5857.38|5858.08|5857.38|5858.08|5857.38|14
1728981630000|2024-10-15 08:40:30|||||||||6
1728981640000|2024-10-15 08:40:40|5857.83|5857.13|5857.58|5856.88|5857.83|5857.13|5857.58|5856.88|17
1728981650000|2024-10-15 08:40:50|5857.33|5856.63|5857.33|5856.63|5857.33|5856.63|5857.33|5856.63|42
1728981660000|2024-10-15 08:41:00|5857.58|5856.88|5857.58|5856.88|5857.58|5856.88|5857.58|5856.88|17
1728981670000|2024-10-15 08:41:10|5857.83|5857.13|5857.58|5856.88|5857.83|5857.13|5857.58|5856.88|48
1728981680000|2024-10-15 08:41:20|||||||||19
1728981690000|2024-10-15 08:41:30|5857.33|5856.63|5857.33|5856.63|5857.33|5856.63|5857.33|5856.63|26
1728981700000|2024-10-15 08:41:40|||||||||7
1728981720000|2024-10-15 08:42:00|5857.58|5856.88|5857.33|5856.63|5857.58|5856.88|5857.33|5856.63|27
1728981730000|2024-10-15 08:42:10|5857.45|5856.75|5857.58|5856.88|5857.58|5856.88|5857.33|5856.63|35
1728981740000|2024-10-15 08:42:20|||||||||19
1728981750000|2024-10-15 08:42:30|5858.08|5857.38|5858.33|5857.63|5858.33|5857.63|5858.08|5857.38|58
1728981760000|2024-10-15 08:42:40|5858.58|5857.88|5858.58|5857.88|5858.58|5857.88|5858.33|5857.63|42
1728981770000|2024-10-15 08:42:50|5858.45|5857.75|5858.95|5858.25|5859.08|5858.38|5858.33|5857.63|98
1728981780000|2024-10-15 08:43:00|5858.83|5858.13|5859.33|5858.63|5859.33|5858.63|5858.83|5858.13|42
1728981790000|2024-10-15 08:43:10|5859.58|5858.88|5859.33|5858.63|5859.58|5858.88|5859.33|5858.63|63
1728981800000|2024-10-15 08:43:20|5859.08|5858.38|5859.08|5858.38|5859.08|5858.38|5859.08|5858.38|13
1728981810000|2024-10-15 08:43:30|5859.33|5858.63|5859.08|5858.38|5859.33|5858.63|5859.08|5858.38|41
1728981820000|2024-10-15 08:43:40|5859.33|5858.63|5859.33|5858.63|5859.33|5858.63|5859.33|5858.63|29
1728981830000|2024-10-15 08:43:50|5859.58|5858.88|5859.58|5858.88|5859.58|5858.88|5859.58|5858.88|15
1728981840000|2024-10-15 08:44:00|5859.33|5858.63|5859.58|5858.88|5859.58|5858.88|5859.33|5858.63|73
1728981860000|2024-10-15 08:44:20|5859.33|5858.63|5859.33|5858.63|5859.33|5858.63|5859.33|5858.63|37
1728981870000|2024-10-15 08:44:30|5859.08|5858.38|5859.33|5858.63|5859.33|5858.63|5859.08|5858.38|22
1728981880000|2024-10-15 08:44:40|5859.08|5858.38|5858.83|5858.13|5859.08|5858.38|5858.83|5858.13|66
1728981890000|2024-10-15 08:44:50|5859.08|5858.38|5859.08|5858.38|5859.08|5858.38|5858.83|5858.13|29
1728981900000|2024-10-15 08:45:00|||||||||2
1728981910000|2024-10-15 08:45:10|5858.95|5858.25|5858.83|5858.13|5858.95|5858.25|5858.83|5858.13|16
1728981920000|2024-10-15 08:45:20|5859.08|5858.38|5858.95|5858.25|5859.08|5858.38|5858.83|5858.13|16
1728981930000|2024-10-15 08:45:30|5859.08|5858.38|5859.08|5858.38|5859.08|5858.38|5858.83|5858.13|6
1728981940000|2024-10-15 08:45:40|5858.83|5858.13|5858.83|5858.13|5858.83|5858.13|5858.83|5858.13|3
1728981950000|2024-10-15 08:45:50|5859.08|5858.38|5859.08|5858.38|5859.08|5858.38|5858.95|5858.25|29
1728981960000|2024-10-15 08:46:00|5859.33|5858.63|5859.33|5858.63|5859.33|5858.63|5859.33|5858.63|17
1728981970000|2024-10-15 08:46:10|5859.58|5858.88|5859.58|5858.88|5859.58|5858.88|5859.58|5858.88|26
1728981980000|2024-10-15 08:46:20|||||||||3
1728981990000|2024-10-15 08:46:30|5859.83|5859.13|5859.58|5858.88|5859.83|5859.13|5859.58|5858.88|20
1728982000000|2024-10-15 08:46:40|5859.83|5859.13|5859.83|5859.13|5859.83|5859.13|5859.83|5859.13|15
1728982010000|2024-10-15 08:46:50|5860.08|5859.38|5860.08|5859.38|5860.08|5859.38|5860.08|5859.38|15
1728982020000|2024-10-15 08:47:00|5859.95|5859.25|5859.83|5859.13|5859.95|5859.25|5859.83|5859.13|77
1728982030000|2024-10-15 08:47:10|||||||||10
1728982040000|2024-10-15 08:47:20|||||||||1
1728982050000|2024-10-15 08:47:30|||||||||31
1728982060000|2024-10-15 08:47:40|5859.95|5859.25|5860.08|5859.38|5860.08|5859.38|5859.95|5859.25|34
1728982070000|2024-10-15 08:47:50|||||||||26
1728982080000|2024-10-15 08:48:00|5859.83|5859.13|5859.83|5859.13|5859.83|5859.13|5859.83|5859.13|77
1728982090000|2024-10-15 08:48:10|5859.58|5858.88|5859.58|5858.88|5859.58|5858.88|5859.58|5858.88|9
1728982100000|2024-10-15 08:48:20|5859.33|5858.63|5859.33|5858.63|5859.33|5858.63|5859.08|5858.38|46
1728982110000|2024-10-15 08:48:30|5859.2|5858.5|5859.33|5858.63|5859.33|5858.63|5859.2|5858.5|7
1728982120000|2024-10-15 08:48:40|5859.58|5858.88|5859.58|5858.88|5859.58|5858.88|5859.58|5858.88|31
1728982130000|2024-10-15 08:48:50|5859.33|5858.63|5859.33|5858.63|5859.58|5858.88|5859.33|5858.63|7
1728982140000|2024-10-15 08:49:00|5859.58|5858.88|5859.33|5858.63|5859.58|5858.88|5859.33|5858.63|12
1728982150000|2024-10-15 08:49:10|5859.08|5858.38|5859.08|5858.38|5859.08|5858.38|5859.08|5858.38|6
1728982160000|2024-10-15 08:49:20|5859.2|5858.5|5859.08|5858.38|5859.2|5858.5|5859.08|5858.38|21
1728982170000|2024-10-15 08:49:30|||||||||40
1728982180000|2024-10-15 08:49:40|5859.33|5858.63|5859.45|5858.75|5859.45|5858.75|5859.08|5858.38|44
1728982190000|2024-10-15 08:49:50|5859.33|5858.63|5859.58|5858.88|5859.58|5858.88|5859.33|5858.63|5
1728982200000|2024-10-15 08:50:00|5859.45|5858.75|5860.08|5859.38|5860.08|5859.38|5859.45|5858.75|74
1728982210000|2024-10-15 08:50:10|5860.2|5859.5|5860.33|5859.63|5860.33|5859.63|5860.2|5859.5|28
1728982220000|2024-10-15 08:50:20|||||||||14
1728982230000|2024-10-15 08:50:30|||||||||10
1728982240000|2024-10-15 08:50:40|5860.58|5859.88|5860.58|5859.88|5860.83|5860.13|5860.58|5859.88|35
1728982250000|2024-10-15 08:50:50|5860.83|5860.13|5860.83|5860.13|5860.83|5860.13|5860.58|5859.88|13
1728982260000|2024-10-15 08:51:00|5860.58|5859.88|5860.33|5859.63|5860.58|5859.88|5860.33|5859.63|41
1728982270000|2024-10-15 08:51:10|||||||||2
1728982280000|2024-10-15 08:51:20|||||||||25
1728982290000|2024-10-15 08:51:30|5860.58|5859.88|5860.58|5859.88|5860.58|5859.88|5860.33|5859.63|32
1728982300000|2024-10-15 08:51:40|5860.33|5859.63|5860.58|5859.88|5860.58|5859.88|5860.33|5859.63|21
1728982310000|2024-10-15 08:51:50|5860.45|5859.75|5860.33|5859.63|5860.45|5859.75|5860.33|5859.63|10
1728982320000|2024-10-15 08:52:00|||||||||31
1728982330000|2024-10-15 08:52:10|5860.08|5859.38|5860.33|5859.63|5860.33|5859.63|5860.08|5859.38|41
1728982340000|2024-10-15 08:52:20|5860.08|5859.38|5859.83|5859.13|5860.08|5859.38|5859.83|5859.13|23
1728982350000|2024-10-15 08:52:30|||||||||4
1728982360000|2024-10-15 08:52:40|5859.58|5858.88|5859.58|5858.88|5859.58|5858.88|5859.58|5858.88|25
1728982370000|2024-10-15 08:52:50|5859.33|5858.63|5859.08|5858.38|5859.33|5858.63|5859.08|5858.38|42
1728982380000|2024-10-15 08:53:00|5859.33|5858.63|5859.33|5858.63|5859.33|5858.63|5859.33|5858.63|17
1728982400000|2024-10-15 08:53:20|5859.83|5859.13|5859.83|5859.13|5859.83|5859.13|5859.83|5859.13|74
1728982410000|2024-10-15 08:53:30|||||||||1
1728982420000|2024-10-15 08:53:40|5859.58|5858.88|5859.58|5858.88|5859.58|5858.88|5859.58|5858.88|4
1728982430000|2024-10-15 08:53:50|||||||||13
1728982440000|2024-10-15 08:54:00|5859.45|5858.75|5859.58|5858.88|5859.58|5858.88|5859.33|5858.63|29
1728982450000|2024-10-15 08:54:10|5859.33|5858.63|5859.45|5858.75|5859.58|5858.88|5859.33|5858.63|6
1728982460000|2024-10-15 08:54:20|5859.58|5858.88|5859.33|5858.63|5859.58|5858.88|5859.33|5858.63|11
1728982470000|2024-10-15 08:54:30|5859.58|5858.88|5859.33|5858.63|5859.58|5858.88|5859.33|5858.63|11
1728982480000|2024-10-15 08:54:40|5859.08|5858.38|5859.08|5858.38|5859.08|5858.38|5859.08|5858.38|20
1728982490000|2024-10-15 08:54:50|5858.95|5858.25|5858.83|5858.13|5858.95|5858.25|5858.83|5858.13|21
1728982500000|2024-10-15 08:55:00|5859.08|5858.38|5858.83|5858.13|5859.08|5858.38|5858.83|5858.13|16
1728982510000|2024-10-15 08:55:10|||||||||1
1728982520000|2024-10-15 08:55:20|5859.08|5858.38|5858.83|5858.13|5859.08|5858.38|5858.83|5858.13|46
1728982530000|2024-10-15 08:55:30|||||||||19
1728982540000|2024-10-15 08:55:40|||||||||5
1728982550000|2024-10-15 08:55:50|||||||||2
1728982560000|2024-10-15 08:56:00|5858.58|5857.88|5858.83|5858.13|5858.83|5858.13|5858.58|5857.88|34
1728982570000|2024-10-15 08:56:10|5859.08|5858.38|5858.83|5858.13|5859.08|5858.38|5858.83|5858.13|17
1728982580000|2024-10-15 08:56:20|5858.58|5857.88|5858.33|5857.63|5858.58|5857.88|5858.33|5857.63|53
1728982590000|2024-10-15 08:56:30|5858.58|5857.88|5858.58|5857.88|5858.58|5857.88|5858.58|5857.88|27
1728982600000|2024-10-15 08:56:40|5858.83|5858.13|5858.83|5858.13|5858.83|5858.13|5858.7|5858|20
1728982610000|2024-10-15 08:56:50|5858.95|5858.25|5859.08|5858.38|5859.08|5858.38|5858.95|5858.25|37
1728982620000|2024-10-15 08:57:00|||||||||5
1728982640000|2024-10-15 08:57:20|5859.33|5858.63|5859.33|5858.63|5859.33|5858.63|5859.33|5858.63|14
1728982650000|2024-10-15 08:57:30|5859.08|5858.38|5858.83|5858.13|5859.2|5858.5|5858.83|5858.13|32
1728982660000|2024-10-15 08:57:40|||||||||3
1728982670000|2024-10-15 08:57:50|5859.08|5858.38|5859.08|5858.38|5859.08|5858.38|5859.08|5858.38|29
1728982680000|2024-10-15 08:58:00|5858.83|5858.13|5858.58|5857.88|5858.83|5858.13|5858.58|5857.88|27
1728982690000|2024-10-15 08:58:10|5859.08|5858.38|5859.08|5858.38|5859.08|5858.38|5859.08|5858.38|84
1728982700000|2024-10-15 08:58:20|5859.33|5858.63|5859.08|5858.38|5859.33|5858.63|5859.08|5858.38|12
1728982720000|2024-10-15 08:58:40|5859.2|5858.5|5859.08|5858.38|5859.2|5858.5|5859.08|5858.38|14
1728982740000|2024-10-15 08:59:00|||||||||3
1728982750000|2024-10-15 08:59:10|5859.2|5858.5|5859.08|5858.38|5859.2|5858.5|5859.08|5858.38|12
1728982760000|2024-10-15 08:59:20|5859.33|5858.63|5859.08|5858.38|5859.33|5858.63|5859.08|5858.38|28
1728982770000|2024-10-15 08:59:30|||||||||19
1728982780000|2024-10-15 08:59:40|5859.33|5858.63|5859.33|5858.63|5859.33|5858.63|5859.33|5858.63|37
1728982790000|2024-10-15 08:59:50|5859.2|5858.5|5859.33|5858.63|5859.33|5858.63|5859.08|5858.38|9
1728982800000|2024-10-15 09:00:00|5859.83|5859.13|5860.33|5859.63|5860.33|5859.63|5859.83|5859.13|64
1728982810000|2024-10-15 09:00:10|5860.08|5859.38|5860.08|5859.38|5860.33|5859.63|5860.08|5859.38|39
1728982820000|2024-10-15 09:00:20|5860.33|5859.63|5860.33|5859.63|5860.58|5859.88|5860.33|5859.63|94
1728982830000|2024-10-15 09:00:30|5860.58|5859.88|5860.08|5859.38|5860.58|5859.88|5860.08|5859.38|43
1728982840000|2024-10-15 09:00:40|5860.33|5859.63|5860.58|5859.88|5860.58|5859.88|5860.33|5859.63|24
1728982850000|2024-10-15 09:00:50|5860.83|5860.13|5860.83|5860.13|5860.83|5860.13|5860.83|5860.13|32
1728982860000|2024-10-15 09:01:00|5860.45|5859.75|5860.33|5859.63|5860.58|5859.88|5860.33|5859.63|84
1728982870000|2024-10-15 09:01:10|5860.58|5859.88|5860.58|5859.88|5860.58|5859.88|5860.58|5859.88|38
1728982880000|2024-10-15 09:01:20|||||||||5
1728982890000|2024-10-15 09:01:30|5860.33|5859.63|5860.33|5859.63|5860.45|5859.75|5860.33|5859.63|27
1728982900000|2024-10-15 09:01:40|5860.58|5859.88|5860.33|5859.63|5860.58|5859.88|5860.33|5859.63|11
1728982910000|2024-10-15 09:01:50|5860.08|5859.38|5860.08|5859.38|5860.08|5859.38|5860.08|5859.38|8
1728982920000|2024-10-15 09:02:00|5859.83|5859.13|5859.83|5859.13|5859.83|5859.13|5859.83|5859.13|19
1728982930000|2024-10-15 09:02:10|5859.58|5858.88|5859.58|5858.88|5859.58|5858.88|5859.58|5858.88|9
1728982950000|2024-10-15 09:02:30|5859.33|5858.63|5859.33|5858.63|5859.33|5858.63|5859.33|5858.63|20
1728982960000|2024-10-15 09:02:40|||||||||12
1728982970000|2024-10-15 09:02:50|5859.2|5858.5|5859.08|5858.38|5859.2|5858.5|5859.08|5858.38|21
1728982980000|2024-10-15 09:03:00|5858.83|5858.13|5858.83|5858.13|5858.83|5858.13|5858.83|5858.13|6
1728982990000|2024-10-15 09:03:10|5858.58|5857.88|5858.58|5857.88|5858.83|5858.13|5858.58|5857.88|40
1728983000000|2024-10-15 09:03:20|5858.45|5857.75|5858.58|5857.88|5858.58|5857.88|5858.33|5857.63|28
1728983010000|2024-10-15 09:03:30|5858.45|5857.75|5858.33|5857.63|5858.58|5857.88|5858.33|5857.63|35
1728983020000|2024-10-15 09:03:40|5858.58|5857.88|5858.58|5857.88|5858.58|5857.88|5858.58|5857.88|21
1728983030000|2024-10-15 09:03:50|5858.45|5857.75|5858.45|5857.75|5858.45|5857.75|5858.33|5857.63|7
1728983040000|2024-10-15 09:04:00|5858.58|5857.88|5858.58|5857.88|5858.58|5857.88|5858.33|5857.63|7
1728983050000|2024-10-15 09:04:10|5858.45|5857.75|5858.58|5857.88|5858.58|5857.88|5858.45|5857.75|9
1728983060000|2024-10-15 09:04:20|5858.33|5857.63|5858.33|5857.63|5858.33|5857.63|5858.33|5857.63|24
1728983070000|2024-10-15 09:04:30|5858.58|5857.88|5858.58|5857.88|5858.58|5857.88|5858.58|5857.88|14
1728983080000|2024-10-15 09:04:40|5858.33|5857.63|5858.33|5857.63|5858.33|5857.63|5858.33|5857.63|15
1728983090000|2024-10-15 09:04:50|5858.58|5857.88|5858.58|5857.88|5858.83|5858.13|5858.58|5857.88|61
1728983100000|2024-10-15 09:05:00|||||||||6
1728983110000|2024-10-15 09:05:10|5858.33|5857.63|5858.58|5857.88|5858.58|5857.88|5858.33|5857.63|14
1728983120000|2024-10-15 09:05:20|||||||||5
1728983130000|2024-10-15 09:05:30|5858.83|5858.13|5858.7|5858|5858.83|5858.13|5858.58|5857.88|35
1728983140000|2024-10-15 09:05:40|5858.58|5857.88|5858.83|5858.13|5858.83|5858.13|5858.58|5857.88|4
1728983150000|2024-10-15 09:05:50|5858.7|5858|5858.2|5857.5|5858.7|5858|5858.2|5857.5|97
1728983160000|2024-10-15 09:06:00|5858.33|5857.63|5858.58|5857.88|5858.58|5857.88|5858.33|5857.63|23
1728983170000|2024-10-15 09:06:10|5858.45|5857.75|5858.33|5857.63|5858.45|5857.75|5858.33|5857.63|6
1728983180000|2024-10-15 09:06:20|5858.45|5857.75|5858.08|5857.38|5858.45|5857.75|5858.08|5857.38|27
1728983190000|2024-10-15 09:06:30|5858.2|5857.5|5857.58|5856.88|5858.2|5857.5|5857.58|5856.88|75
1728983200000|2024-10-15 09:06:40|5857.33|5856.63|5857.58|5856.88|5857.58|5856.88|5857.33|5856.63|22
1728983210000|2024-10-15 09:06:50|5857.33|5856.63|5857.33|5856.63|5857.33|5856.63|5857.33|5856.63|19
1728983220000|2024-10-15 09:07:00|5857.58|5856.88|5857.58|5856.88|5857.58|5856.88|5857.58|5856.88|38
1728983230000|2024-10-15 09:07:10|5857.7|5857|5857.58|5856.88|5857.83|5857.13|5857.58|5856.88|15
1728983240000|2024-10-15 09:07:20|5857.83|5857.13|5857.83|5857.13|5857.83|5857.13|5857.83|5857.13|10
1728983250000|2024-10-15 09:07:30|5857.58|5856.88|5857.33|5856.63|5857.83|5857.13|5857.33|5856.63|65
1728983260000|2024-10-15 09:07:40|||||||||2
1728983270000|2024-10-15 09:07:50|||||||||17
1728983280000|2024-10-15 09:08:00|||||||||10
1728983290000|2024-10-15 09:08:10|5857.08|5856.38|5857.08|5856.38|5857.08|5856.38|5857.08|5856.38|32
1728983300000|2024-10-15 09:08:20|5856.83|5856.13|5857.08|5856.38|5857.33|5856.63|5856.83|5856.13|71
1728983310000|2024-10-15 09:08:30|5857.33|5856.63|5857.33|5856.63|5857.33|5856.63|5857.33|5856.63|11
1728983320000|2024-10-15 09:08:40|5857.58|5856.88|5857.33|5856.63|5857.58|5856.88|5857.33|5856.63|23
1728983330000|2024-10-15 09:08:50|5857.58|5856.88|5857.83|5857.13|5857.83|5857.13|5857.58|5856.88|82
1728983340000|2024-10-15 09:09:00|5857.7|5857|5857.83|5857.13|5857.83|5857.13|5857.58|5856.88|24
1728983350000|2024-10-15 09:09:10|5857.7|5857|5858.08|5857.38|5858.08|5857.38|5857.7|5857|128
1728983360000|2024-10-15 09:09:20|5857.7|5857|5857.58|5856.88|5857.83|5857.13|5857.58|5856.88|49
1728983370000|2024-10-15 09:09:30|||||||||1
1728983380000|2024-10-15 09:09:40|5857.83|5857.13|5857.83|5857.13|5857.83|5857.13|5857.83|5857.13|21
1728983390000|2024-10-15 09:09:50|5857.58|5856.88|5857.58|5856.88|5857.58|5856.88|5857.58|5856.88|12
1728983400000|2024-10-15 09:10:00|5857.33|5856.63|5857.58|5856.88|5857.58|5856.88|5857.33|5856.63|25
1728983410000|2024-10-15 09:10:10|||||||||3
1728983420000|2024-10-15 09:10:20|5857.83|5857.13|5857.83|5857.13|5857.83|5857.13|5857.58|5856.88|38
1728983430000|2024-10-15 09:10:30|5857.7|5857|5857.58|5856.88|5857.7|5857|5857.58|5856.88|10
1728983440000|2024-10-15 09:10:40|5857.7|5857|5857.83|5857.13|5857.83|5857.13|5857.7|5857|2
1728983450000|2024-10-15 09:10:50|||||||||2
1728983460000|2024-10-15 09:11:00|5857.7|5857|5857.83|5857.13|5857.83|5857.13|5857.7|5857|29
1728983470000|2024-10-15 09:11:10|||||||||1
1728983480000|2024-10-15 09:11:20|5858.08|5857.38|5858.08|5857.38|5858.08|5857.38|5858.08|5857.38|29
1728983490000|2024-10-15 09:11:30|5857.83|5857.13|5857.83|5857.13|5857.83|5857.13|5857.83|5857.13|24
1728983500000|2024-10-15 09:11:40|5858.33|5857.63|5858.08|5857.38|5858.33|5857.63|5858.08|5857.38|19
1728983510000|2024-10-15 09:11:50|||||||||1
1728983520000|2024-10-15 09:12:00|||||||||29
1728983550000|2024-10-15 09:12:30|5857.95|5857.25|5857.83|5857.13|5857.95|5857.25|5857.83|5857.13|53
1728983560000|2024-10-15 09:12:40|||||||||1
1728983570000|2024-10-15 09:12:50|||||||||24
1728983580000|2024-10-15 09:13:00|5857.58|5856.88|5857.58|5856.88|5857.58|5856.88|5857.58|5856.88|19
1728983590000|2024-10-15 09:13:10|5857.45|5856.75|5857.58|5856.88|5857.58|5856.88|5857.45|5856.75|14
1728983600000|2024-10-15 09:13:20|5857.33|5856.63|5857.58|5856.88|5857.58|5856.88|5857.33|5856.63|17
1728983610000|2024-10-15 09:13:30|5857.83|5857.13|5857.83|5857.13|5857.83|5857.13|5857.83|5857.13|16
1728983620000|2024-10-15 09:13:40|5857.58|5856.88|5857.58|5856.88|5857.58|5856.88|5857.58|5856.88|28
1728983630000|2024-10-15 09:13:50|5857.83|5857.13|5857.83|5857.13|5857.83|5857.13|5857.83|5857.13|11
1728983640000|2024-10-15 09:14:00|5858.08|5857.38|5858.33|5857.63|5858.33|5857.63|5858.08|5857.38|19
1728983650000|2024-10-15 09:14:10|5858.08|5857.38|5858.33|5857.63|5858.33|5857.63|5858.08|5857.38|24
1728983660000|2024-10-15 09:14:20|5858.58|5857.88|5858.58|5857.88|5858.58|5857.88|5858.58|5857.88|11
1728983670000|2024-10-15 09:14:30|5858.83|5858.13|5858.58|5857.88|5858.83|5858.13|5858.58|5857.88|19
1728983680000|2024-10-15 09:14:40|||||||||5
1728983690000|2024-10-15 09:14:50|||||||||24
1728983700000|2024-10-15 09:15:00|5858.83|5858.13|5858.83|5858.13|5858.83|5858.13|5858.58|5857.88|9
1728983710000|2024-10-15 09:15:10|5858.58|5857.88|5858.83|5858.13|5858.83|5858.13|5858.58|5857.88|17
1728983720000|2024-10-15 09:15:20|5859.08|5858.38|5859.08|5858.38|5859.08|5858.38|5859.08|5858.38|13
1728983730000|2024-10-15 09:15:30|5859.33|5858.63|5859.08|5858.38|5859.33|5858.63|5859.08|5858.38|22
1728983750000|2024-10-15 09:15:50|5859.33|5858.63|5860.08|5859.38|5860.08|5859.38|5859.33|5858.63|90
1728983760000|2024-10-15 09:16:00|||||||||71
1728983770000|2024-10-15 09:16:10|||||||||14
1728983780000|2024-10-15 09:16:20|||||||||7
1728983790000|2024-10-15 09:16:30|5859.83|5859.13|5859.58|5858.88|5859.83|5859.13|5859.58|5858.88|71
1728983800000|2024-10-15 09:16:40|||||||||57
1728983810000|2024-10-15 09:16:50|5859.83|5859.13|5859.08|5858.38|5859.83|5859.13|5859.08|5858.38|55
1728983820000|2024-10-15 09:17:00|5859.33|5858.63|5859.33|5858.63|5859.33|5858.63|5859.33|5858.63|45
1728983830000|2024-10-15 09:17:10|5859.45|5858.75|5859.33|5858.63|5859.45|5858.75|5859.33|5858.63|24
1728983840000|2024-10-15 09:17:20|5859.45|5858.75|5859.33|5858.63|5859.45|5858.75|5859.33|5858.63|20
1728983850000|2024-10-15 09:17:30|5859.58|5858.88|5859.83|5859.13|5859.83|5859.13|5859.58|5858.88|42
1728983860000|2024-10-15 09:17:40|5860.08|5859.38|5860.08|5859.38|5860.08|5859.38|5860.08|5859.38|26
1728983870000|2024-10-15 09:17:50|5859.95|5859.25|5859.83|5859.13|5860.08|5859.38|5859.83|5859.13|37
1728983880000|2024-10-15 09:18:00|5859.58|5858.88|5859.83|5859.13|5859.83|5859.13|5859.58|5858.88|30
1728983890000|2024-10-15 09:18:10|||||||||19
1728983900000|2024-10-15 09:18:20|5860.08|5859.38|5860.08|5859.38|5860.08|5859.38|5859.95|5859.25|21
1728983910000|2024-10-15 09:18:30|5859.95|5859.25|5860.08|5859.38|5860.08|5859.38|5859.83|5859.13|21
1728983920000|2024-10-15 09:18:40|5859.95|5859.25|5860.08|5859.38|5860.08|5859.38|5859.83|5859.13|8
1728983940000|2024-10-15 09:19:00|5859.95|5859.25|5860.08|5859.38|5860.08|5859.38|5859.83|5859.13|35
1728983950000|2024-10-15 09:19:10|5859.83|5859.13|5859.83|5859.13|5859.83|5859.13|5859.83|5859.13|5
1728983960000|2024-10-15 09:19:20|5860.08|5859.38|5859.83|5859.13|5860.08|5859.38|5859.83|5859.13|13
1728983970000|2024-10-15 09:19:30|||||||||13
1728983980000|2024-10-15 09:19:40|5859.58|5858.88|5859.58|5858.88|5859.58|5858.88|5859.58|5858.88|14
1728984000000|2024-10-15 09:20:00|5859.83|5859.13|5860.08|5859.38|5860.08|5859.38|5859.83|5859.13|102
1728984010000|2024-10-15 09:20:10|5859.83|5859.13|5860.08|5859.38|5860.08|5859.38|5859.83|5859.13|26
1728984030000|2024-10-15 09:20:30|||||||||2
1728984040000|2024-10-15 09:20:40|5860.33|5859.63|5860.33|5859.63|5860.33|5859.63|5860.33|5859.63|9
1728984050000|2024-10-15 09:20:50|||||||||1
1728984060000|2024-10-15 09:21:00|5860.58|5859.88|5860.58|5859.88|5860.58|5859.88|5860.58|5859.88|18
1728984070000|2024-10-15 09:21:10|5860.83|5860.13|5860.83|5860.13|5860.83|5860.13|5860.83|5860.13|19
1728984080000|2024-10-15 09:21:20|5860.58|5859.88|5860.83|5860.13|5860.83|5860.13|5860.58|5859.88|74
1728984090000|2024-10-15 09:21:30|||||||||6
1728984100000|2024-10-15 09:21:40|5860.95|5860.25|5860.95|5860.25|5860.95|5860.25|5860.95|5860.25|21
1728984110000|2024-10-15 09:21:50|5861.08|5860.38|5861.08|5860.38|5861.08|5860.38|5861.08|5860.38|28
1728984120000|2024-10-15 09:22:00|5860.83|5860.13|5860.58|5859.88|5860.83|5860.13|5860.33|5859.63|56
1728984130000|2024-10-15 09:22:10|5860.7|5860|5860.58|5859.88|5860.7|5860|5860.58|5859.88|5
1728984140000|2024-10-15 09:22:20|5860.33|5859.63|5860.33|5859.63|5860.33|5859.63|5860.33|5859.63|25
1728984150000|2024-10-15 09:22:30|||||||||5
1728984160000|2024-10-15 09:22:40|5860.58|5859.88|5860.45|5859.75|5860.58|5859.88|5860.45|5859.75|33
1728984170000|2024-10-15 09:22:50|5860.58|5859.88|5860.33|5859.63|5860.58|5859.88|5860.33|5859.63|3
1728984180000|2024-10-15 09:23:00|5860.08|5859.38|5860.08|5859.38|5860.08|5859.38|5860.08|5859.38|6
1728984200000|2024-10-15 09:23:20|||||||||2
1728984220000|2024-10-15 09:23:40|5860.33|5859.63|5860.08|5859.38|5860.33|5859.63|5860.08|5859.38|23
1728984240000|2024-10-15 09:24:00|5859.83|5859.13|5860.08|5859.38|5860.08|5859.38|5859.83|5859.13|49
1728984250000|2024-10-15 09:24:10|5860.33|5859.63|5860.08|5859.38|5860.33|5859.63|5860.08|5859.38|14
1728984260000|2024-10-15 09:24:20|5860.2|5859.5|5860.08|5859.38|5860.33|5859.63|5860.08|5859.38|39
1728984280000|2024-10-15 09:24:40|5860.33|5859.63|5860.08|5859.38|5860.33|5859.63|5860.08|5859.38|19
1728984290000|2024-10-15 09:24:50|5860.33|5859.63|5860.33|5859.63|5860.33|5859.63|5860.33|5859.63|13
1728984300000|2024-10-15 09:25:00|5860.08|5859.38|5859.83|5859.13|5860.33|5859.63|5859.83|5859.13|25
1728984320000|2024-10-15 09:25:20|||||||||12
1728984330000|2024-10-15 09:25:30|||||||||8
1728984340000|2024-10-15 09:25:40|5859.7|5859|5859.83|5859.13|5859.83|5859.13|5859.58|5858.88|11
1728984350000|2024-10-15 09:25:50|5860.08|5859.38|5860.08|5859.38|5860.08|5859.38|5860.08|5859.38|15
1728984360000|2024-10-15 09:26:00|5859.95|5859.25|5859.83|5859.13|5859.95|5859.25|5859.83|5859.13|20
1728984370000|2024-10-15 09:26:10|5859.58|5858.88|5859.83|5859.13|5859.83|5859.13|5859.58|5858.88|13
1728984380000|2024-10-15 09:26:20|||||||||2
1728984390000|2024-10-15 09:26:30|5859.7|5859|5859.83|5859.13|5859.83|5859.13|5859.7|5859|0
1728984400000|2024-10-15 09:26:40|5860.08|5859.38|5860.33|5859.63|5860.33|5859.63|5860.08|5859.38|18
1728984410000|2024-10-15 09:26:50|5860.08|5859.38|5860.08|5859.38|5860.33|5859.63|5860.08|5859.38|7
1728984420000|2024-10-15 09:27:00|||||||||3
1728984440000|2024-10-15 09:27:20|5860.2|5859.5|5860.33|5859.63|5860.33|5859.63|5860.2|5859.5|11
1728984450000|2024-10-15 09:27:30|5860.2|5859.5|5860.33|5859.63|5860.33|5859.63|5860.2|5859.5|9
1728984460000|2024-10-15 09:27:40|||||||||10
1728984470000|2024-10-15 09:27:50|||||||||1
1728984480000|2024-10-15 09:28:00|5860.58|5859.88|5860.58|5859.88|5860.58|5859.88|5860.58|5859.88|12
1728984490000|2024-10-15 09:28:10|5860.83|5860.13|5860.83|5860.13|5860.83|5860.13|5860.83|5860.13|33
1728984510000|2024-10-15 09:28:30|5860.58|5859.88|5860.33|5859.63|5860.58|5859.88|5860.33|5859.63|49
1728984520000|2024-10-15 09:28:40|5860.45|5859.75|5860.58|5859.88|5860.58|5859.88|5860.33|5859.63|23
1728984530000|2024-10-15 09:28:50|5860.83|5860.13|5860.58|5859.88|5860.83|5860.13|5860.58|5859.88|41
1728984540000|2024-10-15 09:29:00|5860.33|5859.63|5860.58|5859.88|5860.58|5859.88|5860.33|5859.63|26
1728984550000|2024-10-15 09:29:10|5860.33|5859.63|5860.33|5859.63|5860.58|5859.88|5860.33|5859.63|7
1728984560000|2024-10-15 09:29:20|||||||||4
1728984570000|2024-10-15 09:29:30|5860.08|5859.38|5860.08|5859.38|5860.08|5859.38|5860.08|5859.38|9
1728984580000|2024-10-15 09:29:40|||||||||6
1728984590000|2024-10-15 09:29:50|5860.33|5859.63|5860.33|5859.63|5860.33|5859.63|5860.33|5859.63|16
1728984600000|2024-10-15 09:30:00|5860.08|5859.38|5860.08|5859.38|5860.33|5859.63|5860.08|5859.38|13
1728984620000|2024-10-15 09:30:20|5860.33|5859.63|5860.33|5859.63|5860.33|5859.63|5860.33|5859.63|24
1728984630000|2024-10-15 09:30:30|5860.08|5859.38|5860.33|5859.63|5860.33|5859.63|5860.08|5859.38|22
1728984640000|2024-10-15 09:30:40|||||||||2
1728984650000|2024-10-15 09:30:50|5860.08|5859.38|5860.08|5859.38|5860.08|5859.38|5860.08|5859.38|14
1728984660000|2024-10-15 09:31:00|5860.2|5859.5|5860.33|5859.63|5860.33|5859.63|5860.2|5859.5|10
1728984670000|2024-10-15 09:31:10|||||||||22
1728984690000|2024-10-15 09:31:30|5860.58|5859.88|5860.58|5859.88|5860.58|5859.88|5860.58|5859.88|23
1728984700000|2024-10-15 09:31:40|||||||||2
1728984710000|2024-10-15 09:31:50|||||||||2
1728984720000|2024-10-15 09:32:00|||||||||12
1728984730000|2024-10-15 09:32:10|||||||||4
1728984740000|2024-10-15 09:32:20|5860.83|5860.13|5860.83|5860.13|5860.83|5860.13|5860.83|5860.13|12
1728984750000|2024-10-15 09:32:30|5861.08|5860.38|5861.08|5860.38|5861.33|5860.63|5861.08|5860.38|91
1728984760000|2024-10-15 09:32:40|5860.83|5860.13|5860.58|5859.88|5860.83|5860.13|5860.58|5859.88|26
1728984770000|2024-10-15 09:32:50|5860.83|5860.13|5860.83|5860.13|5860.83|5860.13|5860.58|5859.88|18
1728984780000|2024-10-15 09:33:00|5860.58|5859.88|5860.58|5859.88|5860.58|5859.88|5860.58|5859.88|11
1728984790000|2024-10-15 09:33:10|5860.83|5860.13|5860.83|5860.13|5860.83|5860.13|5860.58|5859.88|28
1728984800000|2024-10-15 09:33:20|5860.58|5859.88|5860.58|5859.88|5860.58|5859.88|5860.58|5859.88|3
1728984820000|2024-10-15 09:33:40|||||||||2
1728984830000|2024-10-15 09:33:50|||||||||11
1728984840000|2024-10-15 09:34:00|5860.45|5859.75|5860.33|5859.63|5860.58|5859.88|5860.33|5859.63|35
1728984860000|2024-10-15 09:34:20|5860.58|5859.88|5860.33|5859.63|5860.58|5859.88|5860.33|5859.63|17
1728984870000|2024-10-15 09:34:30|5860.08|5859.38|5860.33|5859.63|5860.33|5859.63|5860.08|5859.38|31
1728984880000|2024-10-15 09:34:40|||||||||7
1728984890000|2024-10-15 09:34:50|||||||||9
1728984910000|2024-10-15 09:35:10|5860.58|5859.88|5860.58|5859.88|5860.58|5859.88|5860.58|5859.88|11
1728984940000|2024-10-15 09:35:40|5860.33|5859.63|5860.08|5859.38|5860.33|5859.63|5860.08|5859.38|21
1728984950000|2024-10-15 09:35:50|5860.33|5859.63|5860.08|5859.38|5860.33|5859.63|5860.08|5859.38|4
1728984960000|2024-10-15 09:36:00|5860.2|5859.5|5860.08|5859.38|5860.2|5859.5|5860.08|5859.38|7
1728984980000|2024-10-15 09:36:20|5859.83|5859.13|5859.83|5859.13|5859.83|5859.13|5859.83|5859.13|27
1728984990000|2024-10-15 09:36:30|||||||||3
1728985000000|2024-10-15 09:36:40|5860.08|5859.38|5860.08|5859.38|5860.08|5859.38|5860.08|5859.38|24
1728985010000|2024-10-15 09:36:50|||||||||1
1728985020000|2024-10-15 09:37:00|5859.83|5859.13|5859.83|5859.13|5859.83|5859.13|5859.83|5859.13|15
1728985030000|2024-10-15 09:37:10|||||||||1
1728985040000|2024-10-15 09:37:20|||||||||4
1728985060000|2024-10-15 09:37:40|5859.58|5858.88|5859.58|5858.88|5859.58|5858.88|5859.58|5858.88|26
1728985070000|2024-10-15 09:37:50|5859.7|5859|5859.83|5859.13|5859.83|5859.13|5859.7|5859|65
1728985080000|2024-10-15 09:38:00|5859.58|5858.88|5859.58|5858.88|5859.58|5858.88|5859.58|5858.88|5
1728985090000|2024-10-15 09:38:10|||||||||12
1728985110000|2024-10-15 09:38:30|5859.45|5858.75|5859.33|5858.63|5859.58|5858.88|5859.33|5858.63|20
1728985120000|2024-10-15 09:38:40|||||||||16
1728985130000|2024-10-15 09:38:50|5859.45|5858.75|5859.58|5858.88|5859.58|5858.88|5859.45|5858.75|40
1728985140000|2024-10-15 09:39:00|5859.33|5858.63|5859.33|5858.63|5859.33|5858.63|5859.33|5858.63|15
1728985150000|2024-10-15 09:39:10|5859.08|5858.38|5858.83|5858.13|5859.08|5858.38|5858.83|5858.13|6
1728985160000|2024-10-15 09:39:20|5859.08|5858.38|5859.08|5858.38|5859.08|5858.38|5859.08|5858.38|24
1728985170000|2024-10-15 09:39:30|5859.2|5858.5|5859.2|5858.5|5859.2|5858.5|5859.08|5858.38|25
1728985180000|2024-10-15 09:39:40|5859.33|5858.63|5859.08|5858.38|5859.33|5858.63|5859.08|5858.38|18
1728985200000|2024-10-15 09:40:00|5858.83|5858.13|5859.08|5858.38|5859.08|5858.38|5858.83|5858.13|39
1728985210000|2024-10-15 09:40:10|5858.83|5858.13|5858.83|5858.13|5858.83|5858.13|5858.58|5857.88|38
1728985220000|2024-10-15 09:40:20|5858.58|5857.88|5858.58|5857.88|5858.58|5857.88|5858.58|5857.88|9
1728985230000|2024-10-15 09:40:30|5858.83|5858.13|5858.83|5858.13|5858.83|5858.13|5858.7|5858|15
1728985240000|2024-10-15 09:40:40|5858.95|5858.25|5858.58|5857.88|5858.95|5858.25|5858.58|5857.88|23
1728985250000|2024-10-15 09:40:50|5858.83|5858.13|5858.83|5858.13|5858.83|5858.13|5858.7|5858|12
1728985260000|2024-10-15 09:41:00|5858.58|5857.88|5858.7|5858|5858.7|5858|5858.58|5857.88|15
1728985270000|2024-10-15 09:41:10|5858.58|5857.88|5859.08|5858.38|5859.08|5858.38|5858.58|5857.88|29
1728985280000|2024-10-15 09:41:20|||||||||1
1728985290000|2024-10-15 09:41:30|||||||||11
1728985300000|2024-10-15 09:41:40|||||||||15
1728985310000|2024-10-15 09:41:50|5859.33|5858.63|5859.33|5858.63|5859.33|5858.63|5859.33|5858.63|9
1728985320000|2024-10-15 09:42:00|5859.2|5858.5|5859.08|5858.38|5859.2|5858.5|5858.83|5858.13|26
1728985330000|2024-10-15 09:42:10|||||||||5
1728985340000|2024-10-15 09:42:20|5858.83|5858.13|5859.33|5858.63|5859.33|5858.63|5858.83|5858.13|42
1728985350000|2024-10-15 09:42:30|5859.08|5858.38|5859.33|5858.63|5859.33|5858.63|5859.08|5858.38|7
1728985370000|2024-10-15 09:42:50|||||||||7
1728985380000|2024-10-15 09:43:00|5859.45|5858.75|5859.33|5858.63|5859.58|5858.88|5859.33|5858.63|54
1728985390000|2024-10-15 09:43:10|5859.08|5858.38|5859.08|5858.38|5859.08|5858.38|5859.08|5858.38|6
1728985400000|2024-10-15 09:43:20|5859.33|5858.63|5859.08|5858.38|5859.33|5858.63|5859.08|5858.38|9
1728985420000|2024-10-15 09:43:40|||||||||7
1728985430000|2024-10-15 09:43:50|5859.33|5858.63|5859.33|5858.63|5859.33|5858.63|5859.33|5858.63|8
1728985440000|2024-10-15 09:44:00|5859.08|5858.38|5859.08|5858.38|5859.08|5858.38|5859.08|5858.38|7
1728985450000|2024-10-15 09:44:10|||||||||20
1728985460000|2024-10-15 09:44:20|5858.83|5858.13|5858.83|5858.13|5858.83|5858.13|5858.83|5858.13|9
1728985480000|2024-10-15 09:44:40|5859.08|5858.38|5859.08|5858.38|5859.08|5858.38|5859.08|5858.38|15
1728985500000|2024-10-15 09:45:00|5858.83|5858.13|5858.83|5858.13|5858.83|5858.13|5858.83|5858.13|11
1728985510000|2024-10-15 09:45:10|5859.2|5858.5|5859.33|5858.63|5859.33|5858.63|5859.2|5858.5|41
1728985520000|2024-10-15 09:45:20|||||||||4
1728985530000|2024-10-15 09:45:30|5859.08|5858.38|5859.08|5858.38|5859.08|5858.38|5859.08|5858.38|17
1728985540000|2024-10-15 09:45:40|||||||||4
1728985550000|2024-10-15 09:45:50|5859.33|5858.63|5859.33|5858.63|5859.33|5858.63|5859.08|5858.38|10
1728985560000|2024-10-15 09:46:00|5859.2|5858.5|5859.08|5858.38|5859.2|5858.5|5859.08|5858.38|0
1728985570000|2024-10-15 09:46:10|5858.83|5858.13|5858.83|5858.13|5858.83|5858.13|5858.83|5858.13|47
1728985580000|2024-10-15 09:46:20|||||||||1
1728985590000|2024-10-15 09:46:30|||||||||7
1728985610000|2024-10-15 09:46:50|5858.58|5857.88|5858.58|5857.88|5858.58|5857.88|5858.58|5857.88|17
1728985620000|2024-10-15 09:47:00|5858.83|5858.13|5858.58|5857.88|5858.83|5858.13|5858.58|5857.88|28
1728985640000|2024-10-15 09:47:20|||||||||17
1728985650000|2024-10-15 09:47:30|5858.7|5858|5858.58|5857.88|5858.7|5858|5858.58|5857.88|16
1728985660000|2024-10-15 09:47:40|||||||||2
1728985670000|2024-10-15 09:47:50|5858.83|5858.13|5858.83|5858.13|5858.83|5858.13|5858.83|5858.13|25
1728985680000|2024-10-15 09:48:00|5858.7|5858|5858.58|5857.88|5858.7|5858|5858.58|5857.88|45
1728985690000|2024-10-15 09:48:10|||||||||18
1728985700000|2024-10-15 09:48:20|5858.33|5857.63|5858.33|5857.63|5858.33|5857.63|5858.08|5857.38|82
1728985710000|2024-10-15 09:48:30|5858.58|5857.88|5858.58|5857.88|5858.58|5857.88|5858.45|5857.75|40
1728985720000|2024-10-15 09:48:40|5858.45|5857.75|5858.58|5857.88|5858.58|5857.88|5858.33|5857.63|16
1728985730000|2024-10-15 09:48:50|5858.33|5857.63|5858.58|5857.88|5858.58|5857.88|5858.33|5857.63|16
1728985740000|2024-10-15 09:49:00|5858.7|5858|5858.7|5858|5858.83|5858.13|5858.58|5857.88|24
1728985750000|2024-10-15 09:49:10|5858.83|5858.13|5858.58|5857.88|5858.83|5858.13|5858.58|5857.88|10
1728985760000|2024-10-15 09:49:20|5858.83|5858.13|5858.83|5858.13|5858.83|5858.13|5858.83|5858.13|1
1728985770000|2024-10-15 09:49:30|5859.08|5858.38|5859.08|5858.38|5859.08|5858.38|5858.95|5858.25|20
1728985790000|2024-10-15 09:49:50|5859.33|5858.63|5859.33|5858.63|5859.33|5858.63|5859.33|5858.63|16
1728985810000|2024-10-15 09:50:10|||||||||2
1728985820000|2024-10-15 09:50:20|5859.58|5858.88|5859.58|5858.88|5859.7|5859|5859.58|5858.88|43
1728985830000|2024-10-15 09:50:30|5859.83|5859.13|5859.83|5859.13|5859.83|5859.13|5859.83|5859.13|5
1728985840000|2024-10-15 09:50:40|5859.58|5858.88|5859.83|5859.13|5859.83|5859.13|5859.58|5858.88|35
1728985850000|2024-10-15 09:50:50|5860.08|5859.38|5860.08|5859.38|5860.08|5859.38|5860.08|5859.38|7
1728985860000|2024-10-15 09:51:00|5860.33|5859.63|5860.08|5859.38|5860.33|5859.63|5860.08|5859.38|37
1728985870000|2024-10-15 09:51:10|5860.33|5859.63|5860.08|5859.38|5860.33|5859.63|5860.08|5859.38|9
1728985890000|2024-10-15 09:51:30|5860.2|5859.5|5860.2|5859.5|5860.2|5859.5|5860.2|5859.5|13
1728985900000|2024-10-15 09:51:40|5860.33|5859.63|5860.33|5859.63|5860.33|5859.63|5860.33|5859.63|1
1728985910000|2024-10-15 09:51:50|||||||||1
1728985930000|2024-10-15 09:52:10|5860.58|5859.88|5860.33|5859.63|5860.58|5859.88|5860.33|5859.63|88
1728985940000|2024-10-15 09:52:20|5860.2|5859.5|5860.33|5859.63|5860.33|5859.63|5860.08|5859.38|17
1728985950000|2024-10-15 09:52:30|||||||||26
1728985960000|2024-10-15 09:52:40|||||||||2
1728985970000|2024-10-15 09:52:50|||||||||1
1728985980000|2024-10-15 09:53:00|5860.58|5859.88|5860.58|5859.88|5860.58|5859.88|5860.58|5859.88|22
1728985990000|2024-10-15 09:53:10|5860.83|5860.13|5860.58|5859.88|5860.83|5860.13|5860.58|5859.88|31
1728986000000|2024-10-15 09:53:20|5860.83|5860.13|5860.83|5860.13|5860.83|5860.13|5860.83|5860.13|13
1728986010000|2024-10-15 09:53:30|5860.58|5859.88|5860.58|5859.88|5860.7|5860|5860.58|5859.88|8
1728986020000|2024-10-15 09:53:40|||||||||28
1728986030000|2024-10-15 09:53:50|5860.45|5859.75|5860.33|5859.63|5860.45|5859.75|5860.33|5859.63|10
1728986040000|2024-10-15 09:54:00|||||||||4
1728986060000|2024-10-15 09:54:20|5860.58|5859.88|5860.58|5859.88|5860.58|5859.88|5860.58|5859.88|10
1728986070000|2024-10-15 09:54:30|5860.33|5859.63|5860.33|5859.63|5860.33|5859.63|5860.33|5859.63|17
1728986080000|2024-10-15 09:54:40|5860.08|5859.38|5860.33|5859.63|5860.33|5859.63|5860.08|5859.38|14
1728986090000|2024-10-15 09:54:50|5860.2|5859.5|5860.08|5859.38|5860.33|5859.63|5860.08|5859.38|10
1728986100000|2024-10-15 09:55:00|5858.33|5857.63|5858.08|5857.38|5859.08|5858.38|5858.08|5857.38|1139
1728986110000|2024-10-15 09:55:10|5858.33|5857.63|5860.58|5859.88|5860.58|5859.88|5858.33|5857.63|258
1728986120000|2024-10-15 09:55:20|5860.33|5859.63|5860.33|5859.63|5860.33|5859.63|5860.08|5859.38|103
1728986130000|2024-10-15 09:55:30|5860.08|5859.38|5859.08|5858.38|5860.08|5859.38|5859.08|5858.38|188
1728986140000|2024-10-15 09:55:40|5859.33|5858.63|5859.95|5859.25|5860.08|5859.38|5859.33|5858.63|192
1728986150000|2024-10-15 09:55:50|5859.83|5859.13|5859.33|5858.63|5859.95|5859.25|5858.83|5858.13|180
1728986160000|2024-10-15 09:56:00|5859.08|5858.38|5859.08|5858.38|5859.58|5858.88|5858.95|5858.25|169
1728986170000|2024-10-15 09:56:10|5858.83|5858.13|5858.58|5857.88|5859.08|5858.38|5858.58|5857.88|141
1728986180000|2024-10-15 09:56:20|5858.83|5858.13|5858.58|5857.88|5858.83|5858.13|5858.58|5857.88|61
1728986190000|2024-10-15 09:56:30|5858.83|5858.13|5859.08|5858.38|5859.08|5858.38|5858.83|5858.13|72
1728986200000|2024-10-15 09:56:40|5858.83|5858.13|5859.08|5858.38|5859.08|5858.38|5858.83|5858.13|46
1728986210000|2024-10-15 09:56:50|5859.33|5858.63|5859.08|5858.38|5859.33|5858.63|5859.08|5858.38|40
1728986220000|2024-10-15 09:57:00|5858.83|5858.13|5859.08|5858.38|5859.08|5858.38|5858.83|5858.13|24
1728986230000|2024-10-15 09:57:10|5858.83|5858.13|5859.33|5858.63|5859.33|5858.63|5858.83|5858.13|20
1728986240000|2024-10-15 09:57:20|5859.2|5858.5|5859.33|5858.63|5859.33|5858.63|5859.2|5858.5|7
1728986260000|2024-10-15 09:57:40|||||||||25
1728986270000|2024-10-15 09:57:50|||||||||7
1728986280000|2024-10-15 09:58:00|5859.08|5858.38|5859.08|5858.38|5859.08|5858.38|5858.95|5858.25|9
1728986290000|2024-10-15 09:58:10|5858.95|5858.25|5858.58|5857.88|5858.95|5858.25|5858.58|5857.88|6
1728986300000|2024-10-15 09:58:20|5858.33|5857.63|5858.33|5857.63|5858.33|5857.63|5858.33|5857.63|27
1728986310000|2024-10-15 09:58:30|||||||||22
1728986320000|2024-10-15 09:58:40|||||||||4
1728986330000|2024-10-15 09:58:50|5858.58|5857.88|5858.58|5857.88|5858.58|5857.88|5858.33|5857.63|80
1728986340000|2024-10-15 09:59:00|5858.33|5857.63|5858.08|5857.38|5858.33|5857.63|5858.08|5857.38|73
1728986350000|2024-10-15 09:59:10|5858.33|5857.63|5858.33|5857.63|5858.33|5857.63|5858.33|5857.63|11
1728986360000|2024-10-15 09:59:20|5858.58|5857.88|5858.08|5857.38|5858.58|5857.88|5858.08|5857.38|24
1728986370000|2024-10-15 09:59:30|5857.83|5857.13|5858.08|5857.38|5858.08|5857.38|5857.83|5857.13|53
1728986380000|2024-10-15 09:59:40|5858.33|5857.63|5858.33|5857.63|5858.58|5857.88|5858.33|5857.63|41
1728986390000|2024-10-15 09:59:50|5858.58|5857.88|5858.58|5857.88|5858.58|5857.88|5858.58|5857.88|16
1728986400000|2024-10-15 10:00:00|5858.83|5858.13|5858.83|5858.13|5859.08|5858.38|5858.83|5858.13|71
1728986410000|2024-10-15 10:00:10|5859.08|5858.38|5858.83|5858.13|5859.33|5858.63|5858.83|5858.13|165
1728986420000|2024-10-15 10:00:20|5859.08|5858.38|5859.33|5858.63|5859.58|5858.88|5859.08|5858.38|59
1728986430000|2024-10-15 10:00:30|||||||||15
1728986440000|2024-10-15 10:00:40|5859.45|5858.75|5859.58|5858.88|5859.58|5858.88|5859.45|5858.75|53
1728986450000|2024-10-15 10:00:50|5859.83|5859.13|5859.83|5859.13|5859.83|5859.13|5859.83|5859.13|22
1728986460000|2024-10-15 10:01:00|5859.58|5858.88|5859.58|5858.88|5859.58|5858.88|5859.33|5858.63|56
1728986470000|2024-10-15 10:01:10|5859.83|5859.13|5859.83|5859.13|5859.83|5859.13|5859.83|5859.13|64
1728986480000|2024-10-15 10:01:20|5859.58|5858.88|5859.83|5859.13|5859.83|5859.13|5859.58|5858.88|28
1728986500000|2024-10-15 10:01:40|||||||||15
1728986510000|2024-10-15 10:01:50|5859.58|5858.88|5859.83|5859.13|5859.83|5859.13|5859.58|5858.88|38
1728986520000|2024-10-15 10:02:00|5859.58|5858.88|5860.33|5859.63|5860.33|5859.63|5859.58|5858.88|51
1728986530000|2024-10-15 10:02:10|5860.08|5859.38|5860.08|5859.38|5860.08|5859.38|5859.83|5859.13|46
1728986540000|2024-10-15 10:02:20|||||||||5
1728986550000|2024-10-15 10:02:30|5859.95|5859.25|5860.08|5859.38|5860.08|5859.38|5859.83|5859.13|31
1728986560000|2024-10-15 10:02:40|5860.33|5859.63|5860.33|5859.63|5860.33|5859.63|5860.08|5859.38|18
1728986570000|2024-10-15 10:02:50|5860.08|5859.38|5860.33|5859.63|5860.33|5859.63|5860.08|5859.38|17
1728986580000|2024-10-15 10:03:00|5860.08|5859.38|5860.2|5859.5|5860.2|5859.5|5860.08|5859.38|14
1728986590000|2024-10-15 10:03:10|5860.08|5859.38|5860.58|5859.88|5860.58|5859.88|5860.08|5859.38|17
1728986600000|2024-10-15 10:03:20|5860.7|5860|5860.83|5860.13|5860.83|5860.13|5860.7|5860|19
1728986610000|2024-10-15 10:03:30|5860.95|5860.25|5860.83|5860.13|5860.95|5860.25|5860.83|5860.13|8
1728986620000|2024-10-15 10:03:40|5860.95|5860.25|5861.08|5860.38|5861.08|5860.38|5860.83|5860.13|10
1728986630000|2024-10-15 10:03:50|5860.83|5860.13|5861.08|5860.38|5861.08|5860.38|5860.83|5860.13|34
1728986640000|2024-10-15 10:04:00|5861.33|5860.63|5861.33|5860.63|5861.33|5860.63|5861.33|5860.63|7
1728986650000|2024-10-15 10:04:10|||||||||21
1728986660000|2024-10-15 10:04:20|5861.08|5860.38|5861.33|5860.63|5861.33|5860.63|5861.08|5860.38|19
1728986670000|2024-10-15 10:04:30|||||||||8
1728986680000|2024-10-15 10:04:40|||||||||2
1728986690000|2024-10-15 10:04:50|5861.08|5860.38|5861.08|5860.38|5861.08|5860.38|5861.08|5860.38|13
1728986700000|2024-10-15 10:05:00|5860.83|5860.13|5860.83|5860.13|5860.83|5860.13|5860.83|5860.13|13
1728986710000|2024-10-15 10:05:10|||||||||43
1728986720000|2024-10-15 10:05:20|||||||||1
1728986730000|2024-10-15 10:05:30|5860.58|5859.88|5860.58|5859.88|5860.58|5859.88|5860.58|5859.88|11
1728986740000|2024-10-15 10:05:40|5860.83|5860.13|5860.58|5859.88|5860.83|5860.13|5860.58|5859.88|43
1728986750000|2024-10-15 10:05:50|||||||||6
1728986760000|2024-10-15 10:06:00|5860.08|5859.38|5859.83|5859.13|5860.08|5859.38|5859.83|5859.13|74
1728986770000|2024-10-15 10:06:10|||||||||3
1728986780000|2024-10-15 10:06:20|5860.08|5859.38|5860.08|5859.38|5860.08|5859.38|5860.08|5859.38|39
1728986800000|2024-10-15 10:06:40|5859.83|5859.13|5859.83|5859.13|5859.83|5859.13|5859.83|5859.13|4
1728986820000|2024-10-15 10:07:00|5860.08|5859.38|5860.08|5859.38|5860.08|5859.38|5860.08|5859.38|12
1728986830000|2024-10-15 10:07:10|||||||||3
1728986840000|2024-10-15 10:07:20|5859.83|5859.13|5859.83|5859.13|5859.83|5859.13|5859.83|5859.13|25
1728986850000|2024-10-15 10:07:30|5859.58|5858.88|5859.58|5858.88|5859.58|5858.88|5859.58|5858.88|14
1728986860000|2024-10-15 10:07:40|5859.33|5858.63|5859.58|5858.88|5859.58|5858.88|5859.33|5858.63|31
1728986870000|2024-10-15 10:07:50|5859.83|5859.13|5859.83|5859.13|5859.83|5859.13|5859.83|5859.13|7
1728986880000|2024-10-15 10:08:00|||||||||6
1728986890000|2024-10-15 10:08:10|5859.58|5858.88|5859.83|5859.13|5859.83|5859.13|5859.58|5858.88|16
1728986900000|2024-10-15 10:08:20|5859.58|5858.88|5859.58|5858.88|5859.58|5858.88|5859.58|5858.88|6
1728986910000|2024-10-15 10:08:30|5859.33|5858.63|5859.08|5858.38|5859.33|5858.63|5859.08|5858.38|23
1728986920000|2024-10-15 10:08:40|5858.83|5858.13|5859.08|5858.38|5859.08|5858.38|5858.83|5858.13|28
1728986930000|2024-10-15 10:08:50|5859.33|5858.63|5859.58|5858.88|5859.58|5858.88|5859.33|5858.63|18
1728986940000|2024-10-15 10:09:00|5859.45|5858.75|5859.33|5858.63|5859.58|5858.88|5859.33|5858.63|12
1728986950000|2024-10-15 10:09:10|||||||||20
1728986960000|2024-10-15 10:09:20|||||||||5
1728986970000|2024-10-15 10:09:30|5859.45|5858.75|5859.58|5858.88|5859.58|5858.88|5859.45|5858.75|18
1728986980000|2024-10-15 10:09:40|5859.7|5859|5859.83|5859.13|5859.83|5859.13|5859.7|5859|21
1728986990000|2024-10-15 10:09:50|5859.58|5858.88|5859.83|5859.13|5859.83|5859.13|5859.58|5858.88|11
1728987000000|2024-10-15 10:10:00|5859.58|5858.88|5859.58|5858.88|5859.58|5858.88|5859.58|5858.88|19
1728987010000|2024-10-15 10:10:10|5859.7|5859|5859.7|5859|5859.7|5859|5859.7|5859|7
1728987020000|2024-10-15 10:10:20|5859.83|5859.13|5859.83|5859.13|5859.83|5859.13|5859.83|5859.13|0
1728987030000|2024-10-15 10:10:30|5860.08|5859.38|5860.08|5859.38|5860.08|5859.38|5860.08|5859.38|10
1728987040000|2024-10-15 10:10:40|5860.33|5859.63|5860.33|5859.63|5860.33|5859.63|5860.33|5859.63|4
1728987050000|2024-10-15 10:10:50|5860.58|5859.88|5860.58|5859.88|5860.58|5859.88|5860.58|5859.88|39
1728987060000|2024-10-15 10:11:00|5860.33|5859.63|5860.33|5859.63|5860.33|5859.63|5860.08|5859.38|43
1728987070000|2024-10-15 10:11:10|5860.45|5859.75|5860.45|5859.75|5860.45|5859.75|5860.45|5859.75|14
1728987080000|2024-10-15 10:11:20|5860.58|5859.88|5860.58|5859.88|5860.58|5859.88|5860.58|5859.88|0
1728987090000|2024-10-15 10:11:30|||||||||1
1728987100000|2024-10-15 10:11:40|5860.7|5860|5860.58|5859.88|5860.83|5860.13|5860.58|5859.88|18
1728987110000|2024-10-15 10:11:50|5860.33|5859.63|5860.58|5859.88|5860.58|5859.88|5860.33|5859.63|9
1728987120000|2024-10-15 10:12:00|5860.33|5859.63|5860.08|5859.38|5860.58|5859.88|5860.08|5859.38|58
1728987130000|2024-10-15 10:12:10|5860.45|5859.75|5860.33|5859.63|5860.58|5859.88|5860.33|5859.63|43
1728987140000|2024-10-15 10:12:20|5859.83|5859.13|5859.58|5858.88|5859.83|5859.13|5859.58|5858.88|84
1728987160000|2024-10-15 10:12:40|||||||||10
1728987170000|2024-10-15 10:12:50|5859.33|5858.63|5859.33|5858.63|5859.58|5858.88|5859.33|5858.63|16
1728987180000|2024-10-15 10:13:00|5859.2|5858.5|5859.33|5858.63|5859.33|5858.63|5859.08|5858.38|22
1728987190000|2024-10-15 10:13:10|5859.2|5858.5|5859.33|5858.63|5859.33|5858.63|5859.2|5858.5|14
1728987200000|2024-10-15 10:13:20|5859.08|5858.38|5858.58|5857.88|5859.08|5858.38|5858.58|5857.88|45
1728987210000|2024-10-15 10:13:30|||||||||6
1728987220000|2024-10-15 10:13:40|5858.7|5858|5858.33|5857.63|5858.7|5858|5858.33|5857.63|45
1728987230000|2024-10-15 10:13:50|||||||||7
1728987240000|2024-10-15 10:14:00|5858.08|5857.38|5858.08|5857.38|5858.08|5857.38|5858.08|5857.38|16
1728987250000|2024-10-15 10:14:10|5857.95|5857.25|5858.08|5857.38|5858.08|5857.38|5857.95|5857.25|20
1728987260000|2024-10-15 10:14:20|5858.33|5857.63|5858.33|5857.63|5858.45|5857.75|5858.33|5857.63|36
1728987270000|2024-10-15 10:14:30|||||||||6
1728987290000|2024-10-15 10:14:50|||||||||21
1728987300000|2024-10-15 10:15:00|5858.2|5857.5|5858.33|5857.63|5858.33|5857.63|5858.08|5857.38|40
1728987310000|2024-10-15 10:15:10|5858.2|5857.5|5858.08|5857.38|5858.2|5857.5|5858.08|5857.38|7
1728987320000|2024-10-15 10:15:20|5858.33|5857.63|5858.33|5857.63|5858.33|5857.63|5858.08|5857.38|14
1728987340000|2024-10-15 10:15:40|5858.08|5857.38|5858.08|5857.38|5858.08|5857.38|5858.08|5857.38|27
1728987350000|2024-10-15 10:15:50|||||||||2
1728987360000|2024-10-15 10:16:00|5857.95|5857.25|5857.83|5857.13|5857.95|5857.25|5857.83|5857.13|27
1728987370000|2024-10-15 10:16:10|5858.08|5857.38|5857.83|5857.13|5858.08|5857.38|5857.83|5857.13|35
1728987380000|2024-10-15 10:16:20|5858.08|5857.38|5858.08|5857.38|5858.08|5857.38|5857.95|5857.25|35
1728987390000|2024-10-15 10:16:30|5857.95|5857.25|5858.08|5857.38|5858.08|5857.38|5857.95|5857.25|14
1728987400000|2024-10-15 10:16:40|5857.95|5857.25|5858.08|5857.38|5858.08|5857.38|5857.83|5857.13|25
1728987410000|2024-10-15 10:16:50|5858.33|5857.63|5858.33|5857.63|5858.33|5857.63|5858.33|5857.63|13
1728987420000|2024-10-15 10:17:00|||||||||20
1728987430000|2024-10-15 10:17:10|5858.08|5857.38|5858.08|5857.38|5858.33|5857.63|5858.08|5857.38|17
1728987440000|2024-10-15 10:17:20|5858.33|5857.63|5858.08|5857.38|5858.33|5857.63|5858.08|5857.38|29
1728987450000|2024-10-15 10:17:30|||||||||14
1728987460000|2024-10-15 10:17:40|5857.95|5857.25|5857.83|5857.13|5858.08|5857.38|5857.83|5857.13|33
1728987470000|2024-10-15 10:17:50|5857.95|5857.25|5857.83|5857.13|5858.08|5857.38|5857.83|5857.13|35
1728987480000|2024-10-15 10:18:00|||||||||4
1728987490000|2024-10-15 10:18:10|||||||||48
1728987500000|2024-10-15 10:18:20|5857.7|5857|5857.58|5856.88|5857.7|5857|5857.33|5856.63|53
1728987510000|2024-10-15 10:18:30|5857.33|5856.63|5857.33|5856.63|5857.33|5856.63|5857.33|5856.63|11
1728987520000|2024-10-15 10:18:40|5857.08|5856.38|5857.08|5856.38|5857.08|5856.38|5857.08|5856.38|74
1728987530000|2024-10-15 10:18:50|5856.83|5856.13|5856.83|5856.13|5856.83|5856.13|5856.83|5856.13|37
1728987540000|2024-10-15 10:19:00|||||||||54
1728987550000|2024-10-15 10:19:10|5857.08|5856.38|5856.83|5856.13|5857.08|5856.38|5856.83|5856.13|40
1728987560000|2024-10-15 10:19:20|||||||||1
1728987570000|2024-10-15 10:19:30|||||||||31
1728987580000|2024-10-15 10:19:40|||||||||10
1728987590000|2024-10-15 10:19:50|||||||||11
1728987600000|2024-10-15 10:20:00|5856.58|5855.88|5856.83|5856.13|5857.33|5856.63|5856.58|5855.88|158
1728987610000|2024-10-15 10:20:10|5857.08|5856.38|5857.08|5856.38|5857.08|5856.38|5857.08|5856.38|6
1728987620000|2024-10-15 10:20:20|5857.33|5856.63|5857.08|5856.38|5857.33|5856.63|5857.08|5856.38|27
1728987630000|2024-10-15 10:20:30|5857.33|5856.63|5858.58|5857.88|5858.58|5857.88|5857.33|5856.63|226
1728987640000|2024-10-15 10:20:40|5858.33|5857.63|5858.58|5857.88|5858.58|5857.88|5858.33|5857.63|56
1728987650000|2024-10-15 10:20:50|5858.83|5858.13|5858.58|5857.88|5859.08|5858.38|5858.58|5857.88|71
1728987660000|2024-10-15 10:21:00|5858.33|5857.63|5858.08|5857.38|5858.33|5857.63|5857.83|5857.13|74
1728987670000|2024-10-15 10:21:10|5858.2|5857.5|5858.08|5857.38|5858.33|5857.63|5858.08|5857.38|60
1728987680000|2024-10-15 10:21:20|||||||||8
1728987690000|2024-10-15 10:21:30|5858.33|5857.63|5858.33|5857.63|5858.33|5857.63|5858.2|5857.5|82
1728987700000|2024-10-15 10:21:40|5858.08|5857.38|5857.83|5857.13|5858.08|5857.38|5857.83|5857.13|76
1728987710000|2024-10-15 10:21:50|5858.08|5857.38|5858.08|5857.38|5858.33|5857.63|5858.08|5857.38|45
1728987720000|2024-10-15 10:22:00|5857.95|5857.25|5858.08|5857.38|5858.08|5857.38|5857.83|5857.13|61
1728987730000|2024-10-15 10:22:10|5857.83|5857.13|5858.08|5857.38|5858.08|5857.38|5857.83|5857.13|32
1728987740000|2024-10-15 10:22:20|5858.33|5857.63|5858.33|5857.63|5858.33|5857.63|5858.08|5857.38|101
1728987750000|2024-10-15 10:22:30|5858.58|5857.88|5859.08|5858.38|5859.08|5858.38|5858.58|5857.88|78
1728987760000|2024-10-15 10:22:40|5859.33|5858.63|5859.58|5858.88|5859.58|5858.88|5859.33|5858.63|106
1728987770000|2024-10-15 10:22:50|5859.83|5859.13|5859.83|5859.13|5859.83|5859.13|5859.58|5858.88|88
1728987780000|2024-10-15 10:23:00|5859.58|5858.88|5859.33|5858.63|5859.83|5859.13|5859.33|5858.63|77
1728987790000|2024-10-15 10:23:10|5859.58|5858.88|5859.33|5858.63|5859.58|5858.88|5859.33|5858.63|58
1728987800000|2024-10-15 10:23:20|5859.45|5858.75|5859.58|5858.88|5859.58|5858.88|5859.45|5858.75|14
1728987810000|2024-10-15 10:23:30|5859.45|5858.75|5859.58|5858.88|5859.7|5859|5859.45|5858.75|36
1728987820000|2024-10-15 10:23:40|5859.83|5859.13|5859.7|5859|5859.83|5859.13|5859.7|5859|10
1728987830000|2024-10-15 10:23:50|5859.83|5859.13|5860.08|5859.38|5860.08|5859.38|5859.83|5859.13|20
1728987840000|2024-10-15 10:24:00|5859.95|5859.25|5860.08|5859.38|5860.08|5859.38|5859.95|5859.25|10
1728987850000|2024-10-15 10:24:10|5860.33|5859.63|5860.33|5859.63|5860.33|5859.63|5860.08|5859.38|46
1728987860000|2024-10-15 10:24:20|5860.08|5859.38|5860.08|5859.38|5860.08|5859.38|5860.08|5859.38|72
1728987870000|2024-10-15 10:24:30|5859.83|5859.13|5859.83|5859.13|5859.83|5859.13|5859.83|5859.13|24
1728987880000|2024-10-15 10:24:40|||||||||7
1728987890000|2024-10-15 10:24:50|5859.95|5859.25|5859.83|5859.13|5860.08|5859.38|5859.83|5859.13|10
1728987900000|2024-10-15 10:25:00|5859.95|5859.25|5860.08|5859.38|5860.08|5859.38|5859.95|5859.25|26
1728987910000|2024-10-15 10:25:10|||||||||3
1728987920000|2024-10-15 10:25:20|||||||||2
1728987930000|2024-10-15 10:25:30|5859.83|5859.13|5860.58|5859.88|5860.58|5859.88|5859.83|5859.13|80
1728987940000|2024-10-15 10:25:40|5860.83|5860.13|5860.58|5859.88|5860.83|5860.13|5860.58|5859.88|20
1728987950000|2024-10-15 10:25:50|5860.7|5860|5860.33|5859.63|5860.83|5860.13|5860.33|5859.63|79
1728987960000|2024-10-15 10:26:00|5860.58|5859.88|5860.58|5859.88|5860.58|5859.88|5860.58|5859.88|18
1728987970000|2024-10-15 10:26:10|5860.33|5859.63|5860.33|5859.63|5860.33|5859.63|5860.08|5859.38|40
1728987980000|2024-10-15 10:26:20|5860.2|5859.5|5860.33|5859.63|5860.33|5859.63|5860.08|5859.38|7
1728987990000|2024-10-15 10:26:30|5860.08|5859.38|5859.83|5859.13|5860.08|5859.38|5859.83|5859.13|18
1728988000000|2024-10-15 10:26:40|5859.95|5859.25|5859.83|5859.13|5860.08|5859.38|5859.83|5859.13|12
1728988010000|2024-10-15 10:26:50|5859.95|5859.25|5860.08|5859.38|5860.08|5859.38|5859.83|5859.13|16
1728988020000|2024-10-15 10:27:00|5859.83|5859.13|5860.33|5859.63|5860.45|5859.75|5859.83|5859.13|31
1728988030000|2024-10-15 10:27:10|5860.45|5859.75|5860.33|5859.63|5860.58|5859.88|5860.33|5859.63|5
1728988040000|2024-10-15 10:27:20|5860.58|5859.88|5860.58|5859.88|5860.58|5859.88|5860.58|5859.88|14
1728988050000|2024-10-15 10:27:30|||||||||14
1728988060000|2024-10-15 10:27:40|5860.33|5859.63|5860.33|5859.63|5860.33|5859.63|5860.33|5859.63|9
1728988070000|2024-10-15 10:27:50|||||||||1
1728988080000|2024-10-15 10:28:00|5860.58|5859.88|5860.08|5859.38|5860.58|5859.88|5860.08|5859.38|28
1728988090000|2024-10-15 10:28:10|||||||||1
1728988100000|2024-10-15 10:28:20|5860.33|5859.63|5860.08|5859.38|5860.33|5859.63|5860.08|5859.38|29
1728988110000|2024-10-15 10:28:30|||||||||18
1728988120000|2024-10-15 10:28:40|5859.83|5859.13|5860.08|5859.38|5860.08|5859.38|5859.83|5859.13|10
1728988140000|2024-10-15 10:29:00|5859.83|5859.13|5859.83|5859.13|5859.83|5859.13|5859.33|5858.63|92
1728988150000|2024-10-15 10:29:10|||||||||2
1728988160000|2024-10-15 10:29:20|5860.08|5859.38|5860.08|5859.38|5860.08|5859.38|5860.08|5859.38|19
1728988170000|2024-10-15 10:29:30|5859.83|5859.13|5859.83|5859.13|5859.83|5859.13|5859.83|5859.13|31
1728988180000|2024-10-15 10:29:40|||||||||1
1728988190000|2024-10-15 10:29:50|||||||||1
1728988200000|2024-10-15 10:30:00|5860.08|5859.38|5859.83|5859.13|5860.08|5859.38|5859.83|5859.13|53
1728988210000|2024-10-15 10:30:10|5860.08|5859.38|5860.08|5859.38|5860.08|5859.38|5860.08|5859.38|38
1728988220000|2024-10-15 10:30:20|5860.33|5859.63|5860.33|5859.63|5860.33|5859.63|5860.33|5859.63|25
1728988230000|2024-10-15 10:30:30|5860.58|5859.88|5860.83|5860.13|5860.83|5860.13|5860.58|5859.88|37
1728988240000|2024-10-15 10:30:40|5861.08|5860.38|5861.08|5860.38|5861.08|5860.38|5861.08|5860.38|79
1728988250000|2024-10-15 10:30:50|5861.2|5860.5|5861.08|5860.38|5861.2|5860.5|5861.08|5860.38|86
1728988260000|2024-10-15 10:31:00|5861.33|5860.63|5861.33|5860.63|5861.33|5860.63|5861.33|5860.63|6
1728988270000|2024-10-15 10:31:10|5861.83|5861.13|5860.83|5860.13|5861.83|5861.13|5860.83|5860.13|219
1728988280000|2024-10-15 10:31:20|5861.08|5860.38|5860.83|5860.13|5861.08|5860.38|5860.83|5860.13|30
1728988290000|2024-10-15 10:31:30|5861.08|5860.38|5861.08|5860.38|5861.08|5860.38|5861.08|5860.38|6
1728988300000|2024-10-15 10:31:40|||||||||38
1728988310000|2024-10-15 10:31:50|5861.33|5860.63|5861.33|5860.63|5861.33|5860.63|5861.33|5860.63|11
1728988320000|2024-10-15 10:32:00|5861.08|5860.38|5861.33|5860.63|5861.33|5860.63|5861.08|5860.38|60
1728988330000|2024-10-15 10:32:10|5861.58|5860.88|5861.58|5860.88|5861.58|5860.88|5861.58|5860.88|36
1728988340000|2024-10-15 10:32:20|5861.83|5861.13|5861.83|5861.13|5861.83|5861.13|5861.83|5861.13|25
1728988350000|2024-10-15 10:32:30|5862.08|5861.38|5862.08|5861.38|5862.08|5861.38|5862.08|5861.38|62
1728988360000|2024-10-15 10:32:40|||||||||25
1728988370000|2024-10-15 10:32:50|5861.83|5861.13|5862.08|5861.38|5862.08|5861.38|5861.83|5861.13|77
1728988380000|2024-10-15 10:33:00|5861.95|5861.25|5862.08|5861.38|5862.08|5861.38|5861.83|5861.13|74
1728988390000|2024-10-15 10:33:10|5862.2|5861.5|5862.33|5861.63|5862.33|5861.63|5862.08|5861.38|33
1728988400000|2024-10-15 10:33:20|5862.58|5861.88|5862.83|5862.13|5862.83|5862.13|5862.58|5861.88|70
1728988410000|2024-10-15 10:33:30|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|55
1728988420000|2024-10-15 10:33:40|5863.08|5862.38|5862.83|5862.13|5863.08|5862.38|5862.83|5862.13|200
1728988430000|2024-10-15 10:33:50|||||||||11
1728988440000|2024-10-15 10:34:00|5863.08|5862.38|5863.58|5862.88|5863.58|5862.88|5863.08|5862.38|161
1728988450000|2024-10-15 10:34:10|||||||||102
1728988460000|2024-10-15 10:34:20|5863.33|5862.63|5863.58|5862.88|5863.58|5862.88|5863.33|5862.63|99
1728988470000|2024-10-15 10:34:30|||||||||35
1728988480000|2024-10-15 10:34:40|||||||||23
1728988490000|2024-10-15 10:34:50|5863.83|5863.13|5863.58|5862.88|5863.83|5863.13|5863.58|5862.88|47
1728988500000|2024-10-15 10:35:00|5863.33|5862.63|5862.83|5862.13|5863.33|5862.63|5862.83|5862.13|120
1728988510000|2024-10-15 10:35:10|||||||||96
1728988520000|2024-10-15 10:35:20|5863.08|5862.38|5863.08|5862.38|5863.08|5862.38|5863.08|5862.38|26
1728988530000|2024-10-15 10:35:30|5863.33|5862.63|5863.08|5862.38|5863.33|5862.63|5863.08|5862.38|47
1728988550000|2024-10-15 10:35:50|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|31
1728988560000|2024-10-15 10:36:00|5863.08|5862.38|5863.08|5862.38|5863.08|5862.38|5863.08|5862.38|25
1728988580000|2024-10-15 10:36:20|5862.83|5862.13|5862.83|5862.13|5863.08|5862.38|5862.83|5862.13|57
1728988590000|2024-10-15 10:36:30|||||||||3
1728988600000|2024-10-15 10:36:40|5863.08|5862.38|5863.08|5862.38|5863.33|5862.63|5863.08|5862.38|60
1728988610000|2024-10-15 10:36:50|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|4
1728988620000|2024-10-15 10:37:00|5863.08|5862.38|5863.08|5862.38|5863.08|5862.38|5863.08|5862.38|13
1728988630000|2024-10-15 10:37:10|||||||||17
1728988640000|2024-10-15 10:37:20|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|19
1728988650000|2024-10-15 10:37:30|||||||||24
1728988660000|2024-10-15 10:37:40|5863.08|5862.38|5863.33|5862.63|5863.33|5862.63|5863.08|5862.38|31
1728988670000|2024-10-15 10:37:50|||||||||2
1728988680000|2024-10-15 10:38:00|5863.08|5862.38|5863.58|5862.88|5863.58|5862.88|5863.08|5862.38|26
1728988690000|2024-10-15 10:38:10|||||||||29
1728988700000|2024-10-15 10:38:20|||||||||7
1728988710000|2024-10-15 10:38:30|||||||||9
1728988720000|2024-10-15 10:38:40|||||||||14
1728988730000|2024-10-15 10:38:50|5863.7|5863|5863.58|5862.88|5863.7|5863|5863.58|5862.88|32
1728988740000|2024-10-15 10:39:00|5863.83|5863.13|5863.58|5862.88|5863.83|5863.13|5863.58|5862.88|30
1728988750000|2024-10-15 10:39:10|5863.7|5863|5863.58|5862.88|5863.83|5863.13|5863.58|5862.88|36
1728988760000|2024-10-15 10:39:20|||||||||2
1728988770000|2024-10-15 10:39:30|||||||||10
1728988780000|2024-10-15 10:39:40|5863.33|5862.63|5863.08|5862.38|5863.33|5862.63|5863.08|5862.38|102
1728988790000|2024-10-15 10:39:50|5862.83|5862.13|5862.83|5862.13|5863.08|5862.38|5862.83|5862.13|41
1728988800000|2024-10-15 10:40:00|5862.58|5861.88|5862.58|5861.88|5862.58|5861.88|5862.58|5861.88|53
1728988810000|2024-10-15 10:40:10|5862.33|5861.63|5862.08|5861.38|5862.33|5861.63|5862.08|5861.38|83
1728988820000|2024-10-15 10:40:20|5862.33|5861.63|5862.33|5861.63|5862.33|5861.63|5862.33|5861.63|73
1728988830000|2024-10-15 10:40:30|5862.83|5862.13|5863.08|5862.38|5863.08|5862.38|5862.83|5862.13|202
1728988840000|2024-10-15 10:40:40|5862.83|5862.13|5862.58|5861.88|5863.08|5862.38|5862.33|5861.63|184
1728988850000|2024-10-15 10:40:50|5862.33|5861.63|5862.33|5861.63|5862.33|5861.63|5862.08|5861.38|46
1728988860000|2024-10-15 10:41:00|5862.58|5861.88|5862.7|5862|5862.83|5862.13|5862.58|5861.88|75
1728988870000|2024-10-15 10:41:10|5862.83|5862.13|5862.83|5862.13|5862.83|5862.13|5862.7|5862|23
1728988880000|2024-10-15 10:41:20|5862.58|5861.88|5862.83|5862.13|5862.83|5862.13|5862.58|5861.88|38
1728988890000|2024-10-15 10:41:30|5862.58|5861.88|5862.58|5861.88|5862.83|5862.13|5862.58|5861.88|11
1728988900000|2024-10-15 10:41:40|5862.83|5862.13|5862.83|5862.13|5862.83|5862.13|5862.83|5862.13|11
1728988910000|2024-10-15 10:41:50|5862.58|5861.88|5862.58|5861.88|5862.58|5861.88|5862.58|5861.88|38
1728988920000|2024-10-15 10:42:00|5862.33|5861.63|5862.58|5861.88|5862.58|5861.88|5862.33|5861.63|15
1728988930000|2024-10-15 10:42:10|5862.83|5862.13|5862.83|5862.13|5862.83|5862.13|5862.58|5861.88|29
1728988940000|2024-10-15 10:42:20|5863.08|5862.38|5863.08|5862.38|5863.08|5862.38|5863.08|5862.38|29
1728988950000|2024-10-15 10:42:30|5862.83|5862.13|5862.83|5862.13|5862.83|5862.13|5862.83|5862.13|66
1728988960000|2024-10-15 10:42:40|5862.95|5862.25|5863.08|5862.38|5863.08|5862.38|5862.83|5862.13|14
1728988970000|2024-10-15 10:42:50|||||||||1
1728988980000|2024-10-15 10:43:00|5863.2|5862.5|5863.08|5862.38|5863.33|5862.63|5863.08|5862.38|74
1728988990000|2024-10-15 10:43:10|||||||||7
1728989000000|2024-10-15 10:43:20|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|27
1728989010000|2024-10-15 10:43:30|5863.45|5862.75|5863.45|5862.75|5863.58|5862.88|5863.33|5862.63|37
1728989020000|2024-10-15 10:43:40|5863.58|5862.88|5864.08|5863.38|5864.08|5863.38|5863.58|5862.88|31
1728989030000|2024-10-15 10:43:50|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|82
1728989040000|2024-10-15 10:44:00|||||||||2
1728989050000|2024-10-15 10:44:10|5863.58|5862.88|5863.08|5862.38|5863.58|5862.88|5863.08|5862.38|153
1728989060000|2024-10-15 10:44:20|||||||||6
1728989070000|2024-10-15 10:44:30|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|47
1728989090000|2024-10-15 10:44:50|5863.58|5862.88|5863.33|5862.63|5863.58|5862.88|5863.33|5862.63|84
1728989100000|2024-10-15 10:45:00|5863.58|5862.88|5863.83|5863.13|5863.83|5863.13|5863.58|5862.88|30
1728989140000|2024-10-15 10:45:40|||||||||15
1728989150000|2024-10-15 10:45:50|||||||||56
1728989160000|2024-10-15 10:46:00|5863.58|5862.88|5863.83|5863.13|5863.83|5863.13|5863.58|5862.88|109
1728989170000|2024-10-15 10:46:10|5864.08|5863.38|5864.33|5863.63|5864.33|5863.63|5864.08|5863.38|120
1728989180000|2024-10-15 10:46:20|5864.08|5863.38|5863.58|5862.88|5864.08|5863.38|5863.58|5862.88|165
1728989190000|2024-10-15 10:46:30|||||||||12
1728989200000|2024-10-15 10:46:40|||||||||50
1728989220000|2024-10-15 10:47:00|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|57
1728989230000|2024-10-15 10:47:10|||||||||1
1728989240000|2024-10-15 10:47:20|||||||||2
1728989250000|2024-10-15 10:47:30|5863.58|5862.88|5863.58|5862.88|5863.83|5863.13|5863.58|5862.88|88
1728989280000|2024-10-15 10:48:00|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|53
1728989290000|2024-10-15 10:48:10|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|33
1728989300000|2024-10-15 10:48:20|5864.33|5863.63|5864.58|5863.88|5864.58|5863.88|5864.33|5863.63|90
1728989310000|2024-10-15 10:48:30|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|5864.08|5863.38|121
1728989320000|2024-10-15 10:48:40|||||||||6
1728989330000|2024-10-15 10:48:50|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|20
1728989340000|2024-10-15 10:49:00|5864.83|5864.13|5864.58|5863.88|5864.83|5864.13|5864.58|5863.88|50
1728989350000|2024-10-15 10:49:10|5864.33|5863.63|5864.58|5863.88|5864.58|5863.88|5864.33|5863.63|46
1728989360000|2024-10-15 10:49:20|5864.83|5864.13|5864.58|5863.88|5864.83|5864.13|5864.58|5863.88|37
1728989370000|2024-10-15 10:49:30|5864.7|5864|5864.58|5863.88|5864.83|5864.13|5864.58|5863.88|41
1728989380000|2024-10-15 10:49:40|5864.83|5864.13|5864.58|5863.88|5864.83|5864.13|5864.58|5863.88|24
1728989390000|2024-10-15 10:49:50|||||||||29
1728989400000|2024-10-15 10:50:00|5864.33|5863.63|5864.33|5863.63|5864.58|5863.88|5864.08|5863.38|142
1728989410000|2024-10-15 10:50:10|5864.08|5863.38|5864.58|5863.88|5864.58|5863.88|5864.08|5863.38|108
1728989420000|2024-10-15 10:50:20|5864.83|5864.13|5864.58|5863.88|5864.83|5864.13|5864.58|5863.88|32
1728989430000|2024-10-15 10:50:30|5864.33|5863.63|5863.83|5863.13|5864.33|5863.63|5863.83|5863.13|129
1728989440000|2024-10-15 10:50:40|5864.08|5863.38|5864.08|5863.38|5864.33|5863.63|5864.08|5863.38|46
1728989450000|2024-10-15 10:50:50|5864.33|5863.63|5864.08|5863.38|5864.33|5863.63|5864.08|5863.38|68
1728989460000|2024-10-15 10:51:00|5864.33|5863.63|5864.58|5863.88|5864.58|5863.88|5864.33|5863.63|40
1728989470000|2024-10-15 10:51:10|5864.45|5863.75|5864.33|5863.63|5864.58|5863.88|5864.33|5863.63|24
1728989490000|2024-10-15 10:51:30|||||||||2
1728989500000|2024-10-15 10:51:40|||||||||95
1728989510000|2024-10-15 10:51:50|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|29
1728989520000|2024-10-15 10:52:00|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|27
1728989530000|2024-10-15 10:52:10|5864.58|5863.88|5864.33|5863.63|5864.58|5863.88|5864.33|5863.63|29
1728989550000|2024-10-15 10:52:30|||||||||26
1728989560000|2024-10-15 10:52:40|5864.58|5863.88|5864.83|5864.13|5864.83|5864.13|5864.58|5863.88|57
1728989570000|2024-10-15 10:52:50|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|94
1728989580000|2024-10-15 10:53:00|5864.83|5864.13|5864.58|5863.88|5864.83|5864.13|5864.58|5863.88|58
1728989590000|2024-10-15 10:53:10|5864.33|5863.63|5864.45|5863.75|5864.58|5863.88|5864.33|5863.63|71
1728989600000|2024-10-15 10:53:20|5864.58|5863.88|5864.58|5863.88|5864.83|5864.13|5864.45|5863.75|37
1728989620000|2024-10-15 10:53:40|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|25
1728989630000|2024-10-15 10:53:50|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|60
1728989640000|2024-10-15 10:54:00|5864.33|5863.63|5864.08|5863.38|5864.33|5863.63|5864.08|5863.38|124
1728989650000|2024-10-15 10:54:10|5863.95|5863.25|5863.83|5863.13|5863.95|5863.25|5863.83|5863.13|27
1728989660000|2024-10-15 10:54:20|5863.58|5862.88|5863.45|5862.75|5863.58|5862.88|5863.33|5862.63|102
1728989670000|2024-10-15 10:54:30|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|5863.33|5862.63|14
1728989680000|2024-10-15 10:54:40|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|39
1728989690000|2024-10-15 10:54:50|||||||||48
1728989700000|2024-10-15 10:55:00|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|39
1728989710000|2024-10-15 10:55:10|5863.7|5863|5863.58|5862.88|5863.7|5863|5863.58|5862.88|24
1728989720000|2024-10-15 10:55:20|5863.7|5863|5863.58|5862.88|5863.83|5863.13|5863.58|5862.88|19
1728989730000|2024-10-15 10:55:30|5863.83|5863.13|5864.08|5863.38|5864.08|5863.38|5863.83|5863.13|46
1728989740000|2024-10-15 10:55:40|5863.83|5863.13|5863.95|5863.25|5864.08|5863.38|5863.83|5863.13|26
1728989750000|2024-10-15 10:55:50|5863.83|5863.13|5863.83|5863.13|5864.08|5863.38|5863.83|5863.13|30
1728989760000|2024-10-15 10:56:00|5863.95|5863.25|5864.08|5863.38|5864.08|5863.38|5863.95|5863.25|18
1728989770000|2024-10-15 10:56:10|||||||||8
1728989780000|2024-10-15 10:56:20|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|5864.2|5863.5|27
1728989790000|2024-10-15 10:56:30|||||||||15
1728989800000|2024-10-15 10:56:40|||||||||12
1728989810000|2024-10-15 10:56:50|||||||||1
1728989820000|2024-10-15 10:57:00|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|18
1728989830000|2024-10-15 10:57:10|||||||||3
1728989840000|2024-10-15 10:57:20|5864.7|5864|5864.83|5864.13|5864.83|5864.13|5864.7|5864|24
1728989850000|2024-10-15 10:57:30|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|14
1728989860000|2024-10-15 10:57:40|||||||||5
1728989870000|2024-10-15 10:57:50|||||||||5
1728989880000|2024-10-15 10:58:00|5864.33|5863.63|5864.08|5863.38|5864.33|5863.63|5864.08|5863.38|103
1728989890000|2024-10-15 10:58:10|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|15
1728989900000|2024-10-15 10:58:20|5864.08|5863.38|5863.83|5863.13|5864.08|5863.38|5863.83|5863.13|28
1728989910000|2024-10-15 10:58:30|||||||||9
1728989920000|2024-10-15 10:58:40|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|42
1728989930000|2024-10-15 10:58:50|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|14
1728989940000|2024-10-15 10:59:00|5864.08|5863.38|5864.08|5863.38|5864.33|5863.63|5864.08|5863.38|27
1728989950000|2024-10-15 10:59:10|||||||||14
1728989960000|2024-10-15 10:59:20|5863.95|5863.25|5864.08|5863.38|5864.08|5863.38|5863.95|5863.25|26
1728989970000|2024-10-15 10:59:30|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|21
1728989980000|2024-10-15 10:59:40|5863.58|5862.88|5863.33|5862.63|5863.58|5862.88|5863.33|5862.63|31
1728989990000|2024-10-15 10:59:50|5863.58|5862.88|5863.08|5862.38|5863.58|5862.88|5863.08|5862.38|78
1728990000000|2024-10-15 11:00:00|5863.33|5862.63|5863.58|5862.88|5863.58|5862.88|5863.33|5862.63|166
1728990010000|2024-10-15 11:00:10|5863.83|5863.13|5864.08|5863.38|5864.08|5863.38|5863.83|5863.13|22
1728990020000|2024-10-15 11:00:20|5863.83|5863.13|5863.83|5863.13|5864.08|5863.38|5863.83|5863.13|23
1728990030000|2024-10-15 11:00:30|||||||||18
1728990040000|2024-10-15 11:00:40|5863.95|5863.25|5864.08|5863.38|5864.08|5863.38|5863.83|5863.13|2
1728990050000|2024-10-15 11:00:50|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|8
1728990060000|2024-10-15 11:01:00|5864.08|5863.38|5864.08|5863.38|5864.33|5863.63|5864.08|5863.38|56
1728990080000|2024-10-15 11:01:20|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|5864.08|5863.38|79
1728990090000|2024-10-15 11:01:30|5864.08|5863.38|5863.83|5863.13|5864.08|5863.38|5863.83|5863.13|18
1728990100000|2024-10-15 11:01:40|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|15
1728990120000|2024-10-15 11:02:00|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|13
1728990130000|2024-10-15 11:02:10|5864.58|5863.88|5864.83|5864.13|5864.83|5864.13|5864.33|5863.63|60
1728990140000|2024-10-15 11:02:20|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|14
1728990150000|2024-10-15 11:02:30|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|30
1728990160000|2024-10-15 11:02:40|||||||||2
1728990170000|2024-10-15 11:02:50|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|28
1728990180000|2024-10-15 11:03:00|||||||||10
1728990190000|2024-10-15 11:03:10|5864.33|5863.63|5864.58|5863.88|5864.58|5863.88|5864.33|5863.63|18
1728990200000|2024-10-15 11:03:20|5864.33|5863.63|5864.33|5863.63|5864.58|5863.88|5864.33|5863.63|23
1728990210000|2024-10-15 11:03:30|5864.58|5863.88|5864.33|5863.63|5864.58|5863.88|5864.33|5863.63|4
1728990220000|2024-10-15 11:03:40|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|15
1728990230000|2024-10-15 11:03:50|||||||||19
1728990240000|2024-10-15 11:04:00|||||||||1
1728990250000|2024-10-15 11:04:10|5864.33|5863.63|5864.08|5863.38|5864.33|5863.63|5863.83|5863.13|68
1728990260000|2024-10-15 11:04:20|5863.95|5863.25|5864.08|5863.38|5864.08|5863.38|5863.95|5863.25|17
1728990280000|2024-10-15 11:04:40|5863.95|5863.25|5863.83|5863.13|5864.08|5863.38|5863.83|5863.13|24
1728990290000|2024-10-15 11:04:50|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|8
1728990300000|2024-10-15 11:05:00|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|41
1728990310000|2024-10-15 11:05:10|5863.08|5862.38|5862.83|5862.13|5863.08|5862.38|5862.83|5862.13|34
1728990320000|2024-10-15 11:05:20|||||||||2
1728990330000|2024-10-15 11:05:30|5863.08|5862.38|5863.08|5862.38|5863.08|5862.38|5863.08|5862.38|58
1728990340000|2024-10-15 11:05:40|5862.95|5862.25|5863.08|5862.38|5863.08|5862.38|5862.95|5862.25|17
1728990350000|2024-10-15 11:05:50|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|21
1728990360000|2024-10-15 11:06:00|||||||||1
1728990370000|2024-10-15 11:06:10|5863.45|5862.75|5863.45|5862.75|5863.58|5862.88|5863.33|5862.63|50
1728990380000|2024-10-15 11:06:20|5863.33|5862.63|5863.45|5862.75|5863.58|5862.88|5863.33|5862.63|22
1728990390000|2024-10-15 11:06:30|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|5863.08|5862.38|10
1728990400000|2024-10-15 11:06:40|5863.58|5862.88|5864.08|5863.38|5864.08|5863.38|5863.58|5862.88|92
1728990410000|2024-10-15 11:06:50|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|7
1728990420000|2024-10-15 11:07:00|5863.95|5863.25|5863.83|5863.13|5863.95|5863.25|5863.83|5863.13|22
1728990430000|2024-10-15 11:07:10|5863.95|5863.25|5864.08|5863.38|5864.08|5863.38|5863.95|5863.25|7
1728990440000|2024-10-15 11:07:20|5863.83|5863.13|5864.08|5863.38|5864.08|5863.38|5863.83|5863.13|11
1728990450000|2024-10-15 11:07:30|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|8
1728990460000|2024-10-15 11:07:40|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|24
1728990480000|2024-10-15 11:08:00|5863.83|5863.13|5863.83|5863.13|5864.08|5863.38|5863.83|5863.13|38
1728990490000|2024-10-15 11:08:10|5864.08|5863.38|5864.33|5863.63|5864.33|5863.63|5864.08|5863.38|16
1728990500000|2024-10-15 11:08:20|5864.58|5863.88|5864.33|5863.63|5864.58|5863.88|5864.33|5863.63|39
1728990510000|2024-10-15 11:08:30|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|48
1728990530000|2024-10-15 11:08:50|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|37
1728990540000|2024-10-15 11:09:00|5864.08|5863.38|5864.08|5863.38|5864.2|5863.5|5864.08|5863.38|44
1728990550000|2024-10-15 11:09:10|5864.2|5863.5|5864.33|5863.63|5864.33|5863.63|5864.08|5863.38|16
1728990560000|2024-10-15 11:09:20|5864.58|5863.88|5864.33|5863.63|5864.58|5863.88|5864.33|5863.63|11
1728990570000|2024-10-15 11:09:30|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|15
1728990580000|2024-10-15 11:09:40|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|22
1728990590000|2024-10-15 11:09:50|5864.45|5863.75|5864.33|5863.63|5864.45|5863.75|5864.33|5863.63|12
1728990600000|2024-10-15 11:10:00|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|37
1728990620000|2024-10-15 11:10:20|||||||||1
1728990630000|2024-10-15 11:10:30|||||||||5
1728990640000|2024-10-15 11:10:40|5863.83|5863.13|5863.58|5862.88|5863.83|5863.13|5863.58|5862.88|43
1728990650000|2024-10-15 11:10:50|5863.83|5863.13|5863.58|5862.88|5863.83|5863.13|5863.58|5862.88|36
1728990660000|2024-10-15 11:11:00|||||||||1
1728990680000|2024-10-15 11:11:20|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|36
1728990690000|2024-10-15 11:11:30|5863.2|5862.5|5863.08|5862.38|5863.33|5862.63|5863.08|5862.38|11
1728990700000|2024-10-15 11:11:40|||||||||4
1728990710000|2024-10-15 11:11:50|5862.83|5862.13|5862.58|5861.88|5862.83|5862.13|5862.58|5861.88|47
1728990720000|2024-10-15 11:12:00|5862.7|5862|5862.58|5861.88|5862.7|5862|5862.58|5861.88|62
1728990730000|2024-10-15 11:12:10|||||||||18
1728990740000|2024-10-15 11:12:20|5862.83|5862.13|5862.08|5861.38|5862.83|5862.13|5862.08|5861.38|103
1728990750000|2024-10-15 11:12:30|||||||||11
1728990760000|2024-10-15 11:12:40|5862.33|5861.63|5862.33|5861.63|5862.33|5861.63|5862.33|5861.63|19
1728990770000|2024-10-15 11:12:50|5862.08|5861.38|5861.83|5861.13|5862.08|5861.38|5861.83|5861.13|69
1728990780000|2024-10-15 11:13:00|5862.08|5861.38|5862.08|5861.38|5862.08|5861.38|5862.08|5861.38|69
1728990790000|2024-10-15 11:13:10|5861.83|5861.13|5861.83|5861.13|5861.83|5861.13|5861.83|5861.13|20
1728990800000|2024-10-15 11:13:20|5861.58|5860.88|5861.33|5860.63|5861.58|5860.88|5861.33|5860.63|92
1728990810000|2024-10-15 11:13:30|5861.08|5860.38|5861.08|5860.38|5861.33|5860.63|5861.08|5860.38|63
1728990820000|2024-10-15 11:13:40|||||||||70
1728990830000|2024-10-15 11:13:50|5861.33|5860.63|5861.08|5860.38|5861.33|5860.63|5861.08|5860.38|66
1728990840000|2024-10-15 11:14:00|5861.33|5860.63|5861.33|5860.63|5861.33|5860.63|5861.33|5860.63|27
1728990850000|2024-10-15 11:14:10|5861.08|5860.38|5861.08|5860.38|5861.08|5860.38|5861.08|5860.38|39
1728990860000|2024-10-15 11:14:20|5860.83|5860.13|5861.08|5860.38|5861.08|5860.38|5860.83|5860.13|40
1728990870000|2024-10-15 11:14:30|5860.83|5860.13|5860.83|5860.13|5860.83|5860.13|5860.83|5860.13|43
1728990890000|2024-10-15 11:14:50|5860.58|5859.88|5860.83|5860.13|5860.83|5860.13|5860.58|5859.88|44
1728990900000|2024-10-15 11:15:00|5861.08|5860.38|5861.33|5860.63|5861.33|5860.63|5861.08|5860.38|50
1728990910000|2024-10-15 11:15:10|||||||||10
1728990920000|2024-10-15 11:15:20|5861.58|5860.88|5861.58|5860.88|5861.58|5860.88|5861.58|5860.88|37
1728990930000|2024-10-15 11:15:30|5861.83|5861.13|5861.83|5861.13|5861.83|5861.13|5861.83|5861.13|5
1728990940000|2024-10-15 11:15:40|5861.58|5860.88|5861.83|5861.13|5861.83|5861.13|5861.58|5860.88|39
1728990950000|2024-10-15 11:15:50|||||||||6
1728990960000|2024-10-15 11:16:00|5861.58|5860.88|5861.58|5860.88|5861.58|5860.88|5861.58|5860.88|36
1728990970000|2024-10-15 11:16:10|5861.7|5861|5861.83|5861.13|5861.83|5861.13|5861.58|5860.88|27
1728990980000|2024-10-15 11:16:20|5861.58|5860.88|5861.58|5860.88|5861.58|5860.88|5861.58|5860.88|21
1728990990000|2024-10-15 11:16:30|5861.83|5861.13|5861.83|5861.13|5861.83|5861.13|5861.83|5861.13|27
1728991000000|2024-10-15 11:16:40|5861.7|5861|5861.83|5861.13|5861.83|5861.13|5861.58|5860.88|21
1728991010000|2024-10-15 11:16:50|5861.58|5860.88|5861.58|5860.88|5861.58|5860.88|5861.58|5860.88|5
1728991020000|2024-10-15 11:17:00|5861.7|5861|5861.83|5861.13|5861.83|5861.13|5861.7|5861|15
1728991030000|2024-10-15 11:17:10|5861.58|5860.88|5861.83|5861.13|5861.83|5861.13|5861.58|5860.88|21
1728991040000|2024-10-15 11:17:20|||||||||26
1728991050000|2024-10-15 11:17:30|||||||||12
1728991060000|2024-10-15 11:17:40|5861.58|5860.88|5861.58|5860.88|5861.58|5860.88|5861.58|5860.88|36
1728991070000|2024-10-15 11:17:50|5861.83|5861.13|5861.83|5861.13|5861.83|5861.13|5861.83|5861.13|10
1728991080000|2024-10-15 11:18:00|5861.58|5860.88|5861.58|5860.88|5861.58|5860.88|5861.58|5860.88|13
1728991090000|2024-10-15 11:18:10|5861.83|5861.13|5861.58|5860.88|5861.83|5861.13|5861.58|5860.88|51
1728991110000|2024-10-15 11:18:30|5861.33|5860.63|5861.33|5860.63|5861.33|5860.63|5861.33|5860.63|25
1728991120000|2024-10-15 11:18:40|5861.58|5860.88|5861.58|5860.88|5861.58|5860.88|5861.58|5860.88|108
1728991130000|2024-10-15 11:18:50|||||||||6
1728991140000|2024-10-15 11:19:00|||||||||1
1728991150000|2024-10-15 11:19:10|5861.33|5860.63|5861.33|5860.63|5861.58|5860.88|5861.33|5860.63|60
1728991160000|2024-10-15 11:19:20|5861.08|5860.38|5861.33|5860.63|5861.33|5860.63|5861.08|5860.38|38
1728991180000|2024-10-15 11:19:40|5861.58|5860.88|5861.58|5860.88|5861.58|5860.88|5861.58|5860.88|16
1728991190000|2024-10-15 11:19:50|||||||||25
1728991200000|2024-10-15 11:20:00|5861.83|5861.13|5861.83|5861.13|5861.83|5861.13|5861.83|5861.13|9
1728991210000|2024-10-15 11:20:10|5862.08|5861.38|5862.08|5861.38|5862.08|5861.38|5862.08|5861.38|44
1728991220000|2024-10-15 11:20:20|5861.83|5861.13|5861.83|5861.13|5861.83|5861.13|5861.83|5861.13|23
1728991230000|2024-10-15 11:20:30|||||||||1
1728991240000|2024-10-15 11:20:40|||||||||5
1728991260000|2024-10-15 11:21:00|5861.58|5860.88|5861.83|5861.13|5861.83|5861.13|5861.58|5860.88|62
1728991270000|2024-10-15 11:21:10|5861.7|5861|5861.58|5860.88|5861.83|5861.13|5861.58|5860.88|27
1728991280000|2024-10-15 11:21:20|5861.83|5861.13|5861.58|5860.88|5861.83|5861.13|5861.58|5860.88|36
1728991290000|2024-10-15 11:21:30|5861.33|5860.63|5861.33|5860.63|5861.33|5860.63|5861.33|5860.63|37
1728991300000|2024-10-15 11:21:40|5861.08|5860.38|5860.83|5860.13|5861.08|5860.38|5860.83|5860.13|32
1728991310000|2024-10-15 11:21:50|5860.58|5859.88|5860.58|5859.88|5860.58|5859.88|5860.58|5859.88|23
1728991320000|2024-10-15 11:22:00|5860.83|5860.13|5860.83|5860.13|5860.83|5860.13|5860.83|5860.13|32
1728991330000|2024-10-15 11:22:10|5861.08|5860.38|5860.83|5860.13|5861.08|5860.38|5860.83|5860.13|44
1728991340000|2024-10-15 11:22:20|||||||||2
1728991350000|2024-10-15 11:22:30|||||||||2
1728991360000|2024-10-15 11:22:40|5861.08|5860.38|5861.33|5860.63|5861.33|5860.63|5861.08|5860.38|35
1728991370000|2024-10-15 11:22:50|5861.08|5860.38|5861.33|5860.63|5861.33|5860.63|5861.08|5860.38|14
1728991380000|2024-10-15 11:23:00|||||||||6
1728991390000|2024-10-15 11:23:10|||||||||8
1728991400000|2024-10-15 11:23:20|||||||||1
1728991410000|2024-10-15 11:23:30|5861.08|5860.38|5861.08|5860.38|5861.33|5860.63|5861.08|5860.38|24
1728991420000|2024-10-15 11:23:40|5861.2|5860.5|5861.33|5860.63|5861.33|5860.63|5861.2|5860.5|18
1728991430000|2024-10-15 11:23:50|5861.45|5860.75|5861.58|5860.88|5861.58|5860.88|5861.45|5860.75|10
1728991440000|2024-10-15 11:24:00|||||||||2
1728991450000|2024-10-15 11:24:10|5861.83|5861.13|5861.83|5861.13|5861.83|5861.13|5861.83|5861.13|27
1728991460000|2024-10-15 11:24:20|||||||||2
1728991470000|2024-10-15 11:24:30|5861.58|5860.88|5861.58|5860.88|5861.58|5860.88|5861.58|5860.88|18
1728991480000|2024-10-15 11:24:40|5861.33|5860.63|5861.58|5860.88|5861.58|5860.88|5861.33|5860.63|41
1728991490000|2024-10-15 11:24:50|5861.83|5861.13|5862.33|5861.63|5863.08|5862.38|5861.58|5860.88|457
1728991500000|2024-10-15 11:25:00|5862.58|5861.88|5863.33|5862.63|5864.33|5863.63|5862.58|5861.88|670
1728991510000|2024-10-15 11:25:10|5863.08|5862.38|5863.08|5862.38|5863.08|5862.38|5863.08|5862.38|155
1728991520000|2024-10-15 11:25:20|5863.33|5862.63|5863.33|5862.63|5863.45|5862.75|5863.33|5862.63|144
1728991530000|2024-10-15 11:25:30|5863.58|5862.88|5863.08|5862.38|5863.58|5862.88|5862.95|5862.25|75
1728991540000|2024-10-15 11:25:40|5862.83|5862.13|5862.33|5861.63|5863.08|5862.38|5862.33|5861.63|93
1728991550000|2024-10-15 11:25:50|5862.08|5861.38|5862.08|5861.38|5862.33|5861.63|5862.08|5861.38|39
1728991560000|2024-10-15 11:26:00|5862.33|5861.63|5862.58|5861.88|5862.58|5861.88|5862.33|5861.63|34
1728991570000|2024-10-15 11:26:10|5862.45|5861.75|5862.58|5861.88|5862.58|5861.88|5862.45|5861.75|24
1728991580000|2024-10-15 11:26:20|5862.45|5861.75|5862.83|5862.13|5862.83|5862.13|5862.45|5861.75|16
1728991590000|2024-10-15 11:26:30|||||||||40
1728991600000|2024-10-15 11:26:40|5862.58|5861.88|5862.83|5862.13|5862.83|5862.13|5862.58|5861.88|56
1728991610000|2024-10-15 11:26:50|5862.7|5862|5862.95|5862.25|5863.08|5862.38|5862.7|5862|39
1728991620000|2024-10-15 11:27:00|5862.83|5862.13|5862.08|5861.38|5862.95|5862.25|5862.08|5861.38|58
1728991630000|2024-10-15 11:27:10|5862.2|5861.5|5862.33|5861.63|5862.33|5861.63|5862.08|5861.38|4
1728991640000|2024-10-15 11:27:20|5862.58|5861.88|5862.58|5861.88|5862.58|5861.88|5862.58|5861.88|46
1728991650000|2024-10-15 11:27:30|5863.08|5862.38|5862.83|5862.13|5863.08|5862.38|5862.83|5862.13|90
1728991660000|2024-10-15 11:27:40|||||||||8
1728991670000|2024-10-15 11:27:50|5862.7|5862|5862.58|5861.88|5862.83|5862.13|5862.58|5861.88|60
1728991680000|2024-10-15 11:28:00|5862.33|5861.63|5862.58|5861.88|5862.58|5861.88|5862.33|5861.63|29
1728991690000|2024-10-15 11:28:10|||||||||35
1728991700000|2024-10-15 11:28:20|5862.33|5861.63|5862.33|5861.63|5862.33|5861.63|5862.08|5861.38|44
1728991720000|2024-10-15 11:28:40|5862.58|5861.88|5862.58|5861.88|5862.58|5861.88|5862.33|5861.63|80
1728991730000|2024-10-15 11:28:50|5862.33|5861.63|5862.33|5861.63|5862.58|5861.88|5862.33|5861.63|21
1728991740000|2024-10-15 11:29:00|5862.08|5861.38|5862.33|5861.63|5862.33|5861.63|5862.08|5861.38|41
1728991750000|2024-10-15 11:29:10|5862.08|5861.38|5862.08|5861.38|5862.08|5861.38|5862.08|5861.38|5
1728991770000|2024-10-15 11:29:30|5861.83|5861.13|5861.83|5861.13|5861.83|5861.13|5861.83|5861.13|76
1728991780000|2024-10-15 11:29:40|5862.08|5861.38|5861.83|5861.13|5862.08|5861.38|5861.83|5861.13|34
1728991790000|2024-10-15 11:29:50|5861.95|5861.25|5861.58|5860.88|5861.95|5861.25|5861.58|5860.88|40
1728991800000|2024-10-15 11:30:00|5861.45|5860.75|5861.58|5860.88|5861.58|5860.88|5861.33|5860.63|12
1728991810000|2024-10-15 11:30:10|5861.83|5861.13|5861.83|5861.13|5861.83|5861.13|5861.83|5861.13|22
1728991830000|2024-10-15 11:30:30|||||||||11
1728991840000|2024-10-15 11:30:40|5861.95|5861.25|5861.83|5861.13|5861.95|5861.25|5861.83|5861.13|21
1728991850000|2024-10-15 11:30:50|||||||||4
1728991860000|2024-10-15 11:31:00|5861.7|5861|5861.58|5860.88|5861.7|5861|5861.58|5860.88|64
1728991870000|2024-10-15 11:31:10|5861.83|5861.13|5861.83|5861.13|5861.83|5861.13|5861.83|5861.13|18
1728991880000|2024-10-15 11:31:20|5862.08|5861.38|5862.08|5861.38|5862.33|5861.63|5862.08|5861.38|25
1728991890000|2024-10-15 11:31:30|5862.33|5861.63|5862.33|5861.63|5862.33|5861.63|5862.33|5861.63|24
1728991900000|2024-10-15 11:31:40|5862.58|5861.88|5862.58|5861.88|5862.58|5861.88|5862.58|5861.88|26
1728991910000|2024-10-15 11:31:50|5862.83|5862.13|5862.83|5862.13|5862.83|5862.13|5862.83|5862.13|49
1728991920000|2024-10-15 11:32:00|5862.7|5862|5862.83|5862.13|5862.83|5862.13|5862.58|5861.88|21
1728991930000|2024-10-15 11:32:10|5862.58|5861.88|5862.08|5861.38|5862.58|5861.88|5862.08|5861.38|208
1728991940000|2024-10-15 11:32:20|5862.33|5861.63|5862.33|5861.63|5862.33|5861.63|5862.33|5861.63|16
1728991960000|2024-10-15 11:32:40|5862.58|5861.88|5862.58|5861.88|5862.58|5861.88|5862.58|5861.88|15
1728991970000|2024-10-15 11:32:50|5862.45|5861.75|5862.58|5861.88|5862.83|5862.13|5862.45|5861.75|72
1728991980000|2024-10-15 11:33:00|5862.83|5862.13|5863.08|5862.38|5863.08|5862.38|5862.83|5862.13|16
1728991990000|2024-10-15 11:33:10|5862.83|5862.13|5863.08|5862.38|5863.08|5862.38|5862.83|5862.13|28
1728992000000|2024-10-15 11:33:20|5862.95|5862.25|5863.08|5862.38|5863.08|5862.38|5862.95|5862.25|10
1728992010000|2024-10-15 11:33:30|||||||||10
1728992020000|2024-10-15 11:33:40|5863.33|5862.63|5863.08|5862.38|5863.33|5862.63|5863.08|5862.38|62
1728992030000|2024-10-15 11:33:50|5862.95|5862.25|5862.83|5862.13|5862.95|5862.25|5862.83|5862.13|40
1728992040000|2024-10-15 11:34:00|5863.08|5862.38|5862.83|5862.13|5863.08|5862.38|5862.83|5862.13|27
1728992050000|2024-10-15 11:34:10|5862.95|5862.25|5863.08|5862.38|5863.08|5862.38|5862.83|5862.13|33
1728992060000|2024-10-15 11:34:20|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|5863.08|5862.38|32
1728992070000|2024-10-15 11:34:30|5863.08|5862.38|5863.08|5862.38|5863.08|5862.38|5863.08|5862.38|14
1728992080000|2024-10-15 11:34:40|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|65
1728992090000|2024-10-15 11:34:50|5863.58|5862.88|5863.33|5862.63|5863.58|5862.88|5863.33|5862.63|59
1728992100000|2024-10-15 11:35:00|5863.08|5862.38|5862.83|5862.13|5863.08|5862.38|5862.83|5862.13|38
1728992110000|2024-10-15 11:35:10|5862.95|5862.25|5862.83|5862.13|5862.95|5862.25|5862.83|5862.13|43
1728992120000|2024-10-15 11:35:20|||||||||22
1728992130000|2024-10-15 11:35:30|||||||||4
1728992140000|2024-10-15 11:35:40|||||||||2
1728992150000|2024-10-15 11:35:50|||||||||1
1728992160000|2024-10-15 11:36:00|5863.08|5862.38|5863.08|5862.38|5863.08|5862.38|5862.83|5862.13|33
1728992170000|2024-10-15 11:36:10|||||||||34
1728992180000|2024-10-15 11:36:20|||||||||1
1728992200000|2024-10-15 11:36:40|5862.83|5862.13|5862.58|5861.88|5862.83|5862.13|5862.58|5861.88|59
1728992220000|2024-10-15 11:37:00|5862.83|5862.13|5862.83|5862.13|5862.83|5862.13|5862.83|5862.13|31
1728992230000|2024-10-15 11:37:10|5862.58|5861.88|5862.08|5861.38|5862.58|5861.88|5862.08|5861.38|57
1728992240000|2024-10-15 11:37:20|5861.83|5861.13|5861.83|5861.13|5861.83|5861.13|5861.83|5861.13|53
1728992250000|2024-10-15 11:37:30|5862.08|5861.38|5862.33|5861.63|5862.33|5861.63|5862.08|5861.38|52
1728992260000|2024-10-15 11:37:40|5862.08|5861.38|5862.33|5861.63|5862.33|5861.63|5862.08|5861.38|28
1728992270000|2024-10-15 11:37:50|5862.2|5861.5|5861.83|5861.13|5862.2|5861.5|5861.83|5861.13|34
1728992280000|2024-10-15 11:38:00|5861.58|5860.88|5861.58|5860.88|5861.58|5860.88|5861.58|5860.88|22
1728992290000|2024-10-15 11:38:10|5861.33|5860.63|5861.33|5860.63|5861.33|5860.63|5861.33|5860.63|36
1728992300000|2024-10-15 11:38:20|||||||||21
1728992310000|2024-10-15 11:38:30|||||||||21
1728992320000|2024-10-15 11:38:40|5861.08|5860.38|5860.83|5860.13|5861.08|5860.38|5860.83|5860.13|31
1728992330000|2024-10-15 11:38:50|||||||||3
1728992340000|2024-10-15 11:39:00|5860.58|5859.88|5860.83|5860.13|5860.83|5860.13|5860.58|5859.88|70
1728992350000|2024-10-15 11:39:10|5861.08|5860.38|5860.83|5860.13|5861.08|5860.38|5860.83|5860.13|78
1728992360000|2024-10-15 11:39:20|5861.08|5860.38|5860.83|5860.13|5861.08|5860.38|5860.83|5860.13|74
1728992370000|2024-10-15 11:39:30|5860.58|5859.88|5860.58|5859.88|5860.58|5859.88|5860.58|5859.88|30
1728992380000|2024-10-15 11:39:40|||||||||13
1728992390000|2024-10-15 11:39:50|5860.83|5860.13|5860.83|5860.13|5860.83|5860.13|5860.83|5860.13|12
1728992400000|2024-10-15 11:40:00|5860.58|5859.88|5860.83|5860.13|5860.83|5860.13|5860.58|5859.88|26
1728992410000|2024-10-15 11:40:10|5860.58|5859.88|5860.83|5860.13|5860.83|5860.13|5860.58|5859.88|38
1728992420000|2024-10-15 11:40:20|5861.08|5860.38|5861.08|5860.38|5861.08|5860.38|5861.08|5860.38|26
1728992430000|2024-10-15 11:40:30|5861.33|5860.63|5861.33|5860.63|5861.33|5860.63|5861.08|5860.38|52
1728992440000|2024-10-15 11:40:40|5861.58|5860.88|5861.58|5860.88|5861.58|5860.88|5861.58|5860.88|18
1728992450000|2024-10-15 11:40:50|5861.33|5860.63|5861.58|5860.88|5861.58|5860.88|5861.33|5860.63|57
1728992460000|2024-10-15 11:41:00|||||||||10
1728992470000|2024-10-15 11:41:10|5861.33|5860.63|5861.45|5860.75|5861.45|5860.75|5861.33|5860.63|20
1728992480000|2024-10-15 11:41:20|5861.33|5860.63|5861.33|5860.63|5861.45|5860.75|5861.33|5860.63|0
1728992490000|2024-10-15 11:41:30|5861.08|5860.38|5861.08|5860.38|5861.08|5860.38|5860.83|5860.13|71
1728992500000|2024-10-15 11:41:40|5860.83|5860.13|5861.08|5860.38|5861.08|5860.38|5860.83|5860.13|21
1728992510000|2024-10-15 11:41:50|5861.33|5860.63|5861.33|5860.63|5861.33|5860.63|5861.08|5860.38|25
1728992520000|2024-10-15 11:42:00|5861.08|5860.38|5861.08|5860.38|5861.08|5860.38|5860.83|5860.13|71
1728992530000|2024-10-15 11:42:10|5860.83|5860.13|5861.08|5860.38|5861.08|5860.38|5860.83|5860.13|13
1728992540000|2024-10-15 11:42:20|5860.83|5860.13|5860.83|5860.13|5860.83|5860.13|5860.83|5860.13|1
1728992550000|2024-10-15 11:42:30|5861.08|5860.38|5860.95|5860.25|5861.08|5860.38|5860.83|5860.13|15
1728992560000|2024-10-15 11:42:40|5860.83|5860.13|5860.58|5859.88|5861.08|5860.38|5860.58|5859.88|22
1728992570000|2024-10-15 11:42:50|5860.83|5860.13|5861.08|5860.38|5861.08|5860.38|5860.83|5860.13|49
1728992580000|2024-10-15 11:43:00|||||||||9
1728992590000|2024-10-15 11:43:10|||||||||9
1728992600000|2024-10-15 11:43:20|5860.95|5860.25|5860.83|5860.13|5861.08|5860.38|5860.83|5860.13|29
1728992610000|2024-10-15 11:43:30|5860.95|5860.25|5860.83|5860.13|5861.08|5860.38|5860.83|5860.13|27
1728992620000|2024-10-15 11:43:40|5860.95|5860.25|5861.08|5860.38|5861.08|5860.38|5860.95|5860.25|5
1728992630000|2024-10-15 11:43:50|5861.2|5860.5|5861.83|5861.13|5861.83|5861.13|5861.08|5860.38|166
1728992640000|2024-10-15 11:44:00|5861.95|5861.25|5862.08|5861.38|5862.08|5861.38|5861.83|5861.13|19
1728992650000|2024-10-15 11:44:10|5861.83|5861.13|5862.08|5861.38|5862.08|5861.38|5861.83|5861.13|50
1728992660000|2024-10-15 11:44:20|5862.33|5861.63|5862.08|5861.38|5862.33|5861.63|5862.08|5861.38|27
1728992670000|2024-10-15 11:44:30|5862.2|5861.5|5862.33|5861.63|5862.33|5861.63|5862.2|5861.5|15
1728992680000|2024-10-15 11:44:40|5862.08|5861.38|5862.33|5861.63|5862.33|5861.63|5862.08|5861.38|29
1728992690000|2024-10-15 11:44:50|||||||||4
1728992700000|2024-10-15 11:45:00|5862.2|5861.5|5862.33|5861.63|5862.33|5861.63|5862.08|5861.38|58
1728992710000|2024-10-15 11:45:10|5861.83|5861.13|5861.83|5861.13|5861.83|5861.13|5861.58|5860.88|97
1728992720000|2024-10-15 11:45:20|||||||||16
1728992730000|2024-10-15 11:45:30|5862.08|5861.38|5862.08|5861.38|5862.08|5861.38|5862.08|5861.38|15
1728992740000|2024-10-15 11:45:40|5862.33|5861.63|5862.33|5861.63|5862.33|5861.63|5862.33|5861.63|19
1728992750000|2024-10-15 11:45:50|5862.2|5861.5|5862.33|5861.63|5862.33|5861.63|5862.08|5861.38|24
1728992760000|2024-10-15 11:46:00|5862.08|5861.38|5862.08|5861.38|5862.08|5861.38|5862.08|5861.38|29
1728992770000|2024-10-15 11:46:10|5861.83|5861.13|5861.83|5861.13|5861.83|5861.13|5861.83|5861.13|26
1728992790000|2024-10-15 11:46:30|5862.08|5861.38|5862.08|5861.38|5862.08|5861.38|5862.08|5861.38|25
1728992800000|2024-10-15 11:46:40|5862.33|5861.63|5862.58|5861.88|5862.58|5861.88|5862.33|5861.63|82
1728992810000|2024-10-15 11:46:50|5862.33|5861.63|5862.33|5861.63|5862.33|5861.63|5862.33|5861.63|16
1728992820000|2024-10-15 11:47:00|5862.58|5861.88|5862.83|5862.13|5862.83|5862.13|5862.58|5861.88|70
1728992830000|2024-10-15 11:47:10|||||||||36
1728992840000|2024-10-15 11:47:20|5863.08|5862.38|5863.08|5862.38|5863.08|5862.38|5862.83|5862.13|37
1728992850000|2024-10-15 11:47:30|5862.83|5862.13|5863.08|5862.38|5863.08|5862.38|5862.83|5862.13|26
1728992860000|2024-10-15 11:47:40|5863.2|5862.5|5863.08|5862.38|5863.2|5862.5|5863.08|5862.38|19
1728992870000|2024-10-15 11:47:50|5863.33|5862.63|5863.08|5862.38|5863.33|5862.63|5863.08|5862.38|60
1728992880000|2024-10-15 11:48:00|5862.83|5862.13|5862.33|5861.63|5862.83|5862.13|5862.33|5861.63|146
1728992890000|2024-10-15 11:48:10|5862.45|5861.75|5862.58|5861.88|5862.58|5861.88|5862.33|5861.63|25
1728992900000|2024-10-15 11:48:20|||||||||83
1728992910000|2024-10-15 11:48:30|5862.83|5862.13|5862.58|5861.88|5862.83|5862.13|5862.58|5861.88|35
1728992920000|2024-10-15 11:48:40|5862.33|5861.63|5862.33|5861.63|5862.33|5861.63|5862.33|5861.63|39
1728992930000|2024-10-15 11:48:50|5862.2|5861.5|5862.08|5861.38|5862.33|5861.63|5862.08|5861.38|8
1728992940000|2024-10-15 11:49:00|5861.95|5861.25|5861.08|5860.38|5862.08|5861.38|5861.08|5860.38|113
1728992950000|2024-10-15 11:49:10|||||||||22
1728992960000|2024-10-15 11:49:20|5860.83|5860.13|5861.08|5860.38|5861.08|5860.38|5860.83|5860.13|52
1728992970000|2024-10-15 11:49:30|5860.95|5860.25|5860.95|5860.25|5861.08|5860.38|5860.95|5860.25|48
1728992980000|2024-10-15 11:49:40|5860.83|5860.13|5860.83|5860.13|5861.08|5860.38|5860.83|5860.13|126
1728992990000|2024-10-15 11:49:50|5861.08|5860.38|5861.08|5860.38|5861.08|5860.38|5860.58|5859.88|186
1728993000000|2024-10-15 11:50:00|5861.2|5860.5|5861.08|5860.38|5861.2|5860.5|5861.08|5860.38|65
1728993010000|2024-10-15 11:50:10|5861.2|5860.5|5861.33|5860.63|5861.33|5860.63|5861.2|5860.5|26
1728993030000|2024-10-15 11:50:30|5861.08|5860.38|5861.08|5860.38|5861.08|5860.38|5861.08|5860.38|12
1728993040000|2024-10-15 11:50:40|5861.33|5860.63|5861.58|5860.88|5861.58|5860.88|5861.08|5860.38|74
1728993050000|2024-10-15 11:50:50|5861.45|5860.75|5861.58|5860.88|5861.58|5860.88|5861.33|5860.63|45
1728993060000|2024-10-15 11:51:00|5861.33|5860.63|5861.83|5861.13|5861.83|5861.13|5861.33|5860.63|77
1728993070000|2024-10-15 11:51:10|||||||||2
1728993080000|2024-10-15 11:51:20|5861.95|5861.25|5861.83|5861.13|5861.95|5861.25|5861.83|5861.13|17
1728993090000|2024-10-15 11:51:30|5861.58|5860.88|5861.58|5860.88|5861.58|5860.88|5861.58|5860.88|68
1728993110000|2024-10-15 11:51:50|5861.33|5860.63|5861.33|5860.63|5861.33|5860.63|5861.33|5860.63|29
1728993120000|2024-10-15 11:52:00|5861.45|5860.75|5861.33|5860.63|5861.45|5860.75|5861.33|5860.63|26
1728993130000|2024-10-15 11:52:10|5861.58|5860.88|5862.08|5861.38|5862.08|5861.38|5861.58|5860.88|51
1728993140000|2024-10-15 11:52:20|5861.95|5861.25|5861.83|5861.13|5861.95|5861.25|5861.83|5861.13|18
1728993150000|2024-10-15 11:52:30|5861.95|5861.25|5861.83|5861.13|5861.95|5861.25|5861.83|5861.13|10
1728993160000|2024-10-15 11:52:40|5861.95|5861.25|5862.08|5861.38|5862.08|5861.38|5861.83|5861.13|19
1728993170000|2024-10-15 11:52:50|||||||||13
1728993180000|2024-10-15 11:53:00|5862.33|5861.63|5862.08|5861.38|5862.33|5861.63|5862.08|5861.38|11
1728993200000|2024-10-15 11:53:20|||||||||5
1728993210000|2024-10-15 11:53:30|||||||||36
1728993220000|2024-10-15 11:53:40|5862.2|5861.5|5862.08|5861.38|5862.33|5861.63|5862.08|5861.38|18
1728993230000|2024-10-15 11:53:50|5862.33|5861.63|5862.33|5861.63|5862.33|5861.63|5862.33|5861.63|9
1728993250000|2024-10-15 11:54:10|5862.58|5861.88|5862.58|5861.88|5862.58|5861.88|5862.58|5861.88|35
1728993260000|2024-10-15 11:54:20|5862.33|5861.63|5862.45|5861.75|5862.58|5861.88|5862.33|5861.63|82
1728993270000|2024-10-15 11:54:30|5862.58|5861.88|5862.33|5861.63|5862.58|5861.88|5862.33|5861.63|15
1728993280000|2024-10-15 11:54:40|5862.58|5861.88|5862.83|5862.13|5862.83|5862.13|5862.58|5861.88|52
1728993290000|2024-10-15 11:54:50|5862.58|5861.88|5862.58|5861.88|5862.83|5862.13|5862.58|5861.88|35
1728993300000|2024-10-15 11:55:00|5862.45|5861.75|5862.33|5861.63|5862.45|5861.75|5862.33|5861.63|38
1728993310000|2024-10-15 11:55:10|5862.58|5861.88|5862.45|5861.75|5862.58|5861.88|5862.45|5861.75|26
1728993320000|2024-10-15 11:55:20|5862.33|5861.63|5862.58|5861.88|5862.58|5861.88|5862.33|5861.63|39
1728993330000|2024-10-15 11:55:30|5862.45|5861.75|5862.33|5861.63|5862.45|5861.75|5862.33|5861.63|17
1728993340000|2024-10-15 11:55:40|5862.45|5861.75|5862.08|5861.38|5862.58|5861.88|5862.08|5861.38|41
1728993350000|2024-10-15 11:55:50|5862.2|5861.5|5861.58|5860.88|5862.33|5861.63|5861.58|5860.88|124
1728993360000|2024-10-15 11:56:00|5861.83|5861.13|5861.33|5860.63|5861.83|5861.13|5861.33|5860.63|145
1728993370000|2024-10-15 11:56:10|5861.58|5860.88|5861.58|5860.88|5861.58|5860.88|5861.58|5860.88|13
1728993380000|2024-10-15 11:56:20|5861.33|5860.63|5861.33|5860.63|5861.33|5860.63|5861.33|5860.63|54
1728993390000|2024-10-15 11:56:30|5861.58|5860.88|5861.33|5860.63|5861.58|5860.88|5861.33|5860.63|46
1728993400000|2024-10-15 11:56:40|||||||||16
1728993430000|2024-10-15 11:57:10|||||||||1
1728993440000|2024-10-15 11:57:20|||||||||1
1728993450000|2024-10-15 11:57:30|5861.58|5860.88|5861.33|5860.63|5861.58|5860.88|5861.33|5860.63|73
1728993480000|2024-10-15 11:58:00|||||||||14
1728993500000|2024-10-15 11:58:20|5861.83|5861.13|5861.45|5860.75|5861.83|5861.13|5861.45|5860.75|161
1728993510000|2024-10-15 11:58:30|5861.58|5860.88|5861.58|5860.88|5861.58|5860.88|5861.33|5860.63|65
1728993520000|2024-10-15 11:58:40|5861.83|5861.13|5862.08|5861.38|5862.08|5861.38|5861.83|5861.13|68
1728993530000|2024-10-15 11:58:50|5861.83|5861.13|5861.83|5861.13|5861.83|5861.13|5861.83|5861.13|18
1728993540000|2024-10-15 11:59:00|5861.95|5861.25|5861.95|5861.25|5862.08|5861.38|5861.95|5861.25|18
1728993550000|2024-10-15 11:59:10|5861.83|5861.13|5862.33|5861.63|5862.33|5861.63|5861.83|5861.13|39
1728993560000|2024-10-15 11:59:20|5862.45|5861.75|5862.58|5861.88|5862.58|5861.88|5862.45|5861.75|66
1728993570000|2024-10-15 11:59:30|5862.83|5862.13|5862.83|5862.13|5862.83|5862.13|5862.83|5862.13|23
1728993580000|2024-10-15 11:59:40|5862.95|5862.25|5863.08|5862.38|5863.08|5862.38|5862.83|5862.13|74
1728993590000|2024-10-15 11:59:50|5862.83|5862.13|5863.08|5862.38|5863.08|5862.38|5862.83|5862.13|33
1728993600000|2024-10-15 12:00:00|5862.83|5862.13|5862.83|5862.13|5862.83|5862.13|5862.33|5861.63|81
1728993610000|2024-10-15 12:00:10|5862.58|5861.88|5862.83|5862.13|5862.83|5862.13|5862.58|5861.88|17
1728993620000|2024-10-15 12:00:20|5862.58|5861.88|5862.58|5861.88|5862.58|5861.88|5862.58|5861.88|23
1728993640000|2024-10-15 12:00:40|5862.83|5862.13|5862.58|5861.88|5862.83|5862.13|5862.58|5861.88|22
1728993650000|2024-10-15 12:00:50|5862.45|5861.75|5862.33|5861.63|5862.58|5861.88|5862.33|5861.63|46
1728993660000|2024-10-15 12:01:00|5862.58|5861.88|5862.33|5861.63|5862.58|5861.88|5862.33|5861.63|51
1728993670000|2024-10-15 12:01:10|5862.45|5861.75|5862.33|5861.63|5862.45|5861.75|5862.33|5861.63|33
1728993680000|2024-10-15 12:01:20|5862.58|5861.88|5862.08|5861.38|5862.58|5861.88|5862.08|5861.38|62
1728993690000|2024-10-15 12:01:30|5862.33|5861.63|5862.33|5861.63|5862.33|5861.63|5862.33|5861.63|26
1728993700000|2024-10-15 12:01:40|5862.58|5861.88|5862.58|5861.88|5862.58|5861.88|5862.58|5861.88|28
1728993710000|2024-10-15 12:01:50|5862.83|5862.13|5863.33|5862.63|5863.33|5862.63|5862.83|5862.13|66
1728993720000|2024-10-15 12:02:00|5863.08|5862.38|5863.08|5862.38|5863.2|5862.5|5863.08|5862.38|54
1728993730000|2024-10-15 12:02:10|5863.2|5862.5|5863.33|5862.63|5863.58|5862.88|5863.08|5862.38|86
1728993740000|2024-10-15 12:02:20|5863.45|5862.75|5863.33|5862.63|5863.58|5862.88|5863.33|5862.63|16
1728993750000|2024-10-15 12:02:30|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|103
1728993760000|2024-10-15 12:02:40|||||||||6
1728993770000|2024-10-15 12:02:50|5863.33|5862.63|5863.08|5862.38|5863.58|5862.88|5863.08|5862.38|79
1728993780000|2024-10-15 12:03:00|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|20
1728993790000|2024-10-15 12:03:10|5863.08|5862.38|5863.58|5862.88|5863.58|5862.88|5863.08|5862.38|69
1728993800000|2024-10-15 12:03:20|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|11
1728993810000|2024-10-15 12:03:30|5863.58|5862.88|5863.83|5863.13|5863.83|5863.13|5863.58|5862.88|63
1728993820000|2024-10-15 12:03:40|5863.58|5862.88|5863.45|5862.75|5863.83|5863.13|5863.45|5862.75|82
1728993830000|2024-10-15 12:03:50|5863.33|5862.63|5863.83|5863.13|5863.83|5863.13|5863.33|5862.63|58
1728993840000|2024-10-15 12:04:00|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|5863.45|5862.75|52
1728993850000|2024-10-15 12:04:10|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|19
1728993860000|2024-10-15 12:04:20|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|29
1728993870000|2024-10-15 12:04:30|5863.45|5862.75|5863.08|5862.38|5863.45|5862.75|5863.08|5862.38|29
1728993880000|2024-10-15 12:04:40|5863.33|5862.63|5863.08|5862.38|5863.33|5862.63|5863.08|5862.38|22
1728993890000|2024-10-15 12:04:50|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|9
1728993900000|2024-10-15 12:05:00|||||||||3
1728993910000|2024-10-15 12:05:10|5863.45|5862.75|5863.33|5862.63|5863.45|5862.75|5863.08|5862.38|58
1728993920000|2024-10-15 12:05:20|5863.45|5862.75|5863.45|5862.75|5863.58|5862.88|5863.33|5862.63|24
1728993930000|2024-10-15 12:05:30|5863.58|5862.88|5863.33|5862.63|5863.58|5862.88|5863.33|5862.63|26
1728993940000|2024-10-15 12:05:40|||||||||10
1728993950000|2024-10-15 12:05:50|||||||||36
1728993960000|2024-10-15 12:06:00|5863.58|5862.88|5863.33|5862.63|5863.58|5862.88|5863.33|5862.63|31
1728993970000|2024-10-15 12:06:10|5863.08|5862.38|5863.08|5862.38|5863.08|5862.38|5863.08|5862.38|20
1728993980000|2024-10-15 12:06:20|5863.33|5862.63|5863.58|5862.88|5863.58|5862.88|5863.33|5862.63|44
1728993990000|2024-10-15 12:06:30|||||||||1
1728994000000|2024-10-15 12:06:40|5863.83|5863.13|5864.08|5863.38|5864.08|5863.38|5863.83|5863.13|56
1728994010000|2024-10-15 12:06:50|5864.33|5863.63|5864.08|5863.38|5864.33|5863.63|5864.08|5863.38|136
1728994020000|2024-10-15 12:07:00|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|17
1728994030000|2024-10-15 12:07:10|||||||||5
1728994040000|2024-10-15 12:07:20|5864.08|5863.38|5864.33|5863.63|5864.33|5863.63|5864.08|5863.38|43
1728994050000|2024-10-15 12:07:30|||||||||14
1728994060000|2024-10-15 12:07:40|||||||||10
1728994070000|2024-10-15 12:07:50|5864.58|5863.88|5864.45|5863.75|5864.58|5863.88|5864.33|5863.63|68
1728994080000|2024-10-15 12:08:00|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|4
1728994090000|2024-10-15 12:08:10|5864.58|5863.88|5864.83|5864.13|5864.83|5864.13|5864.58|5863.88|64
1728994100000|2024-10-15 12:08:20|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|34
1728994110000|2024-10-15 12:08:30|5864.7|5864|5864.83|5864.13|5864.83|5864.13|5864.7|5864|22
1728994120000|2024-10-15 12:08:40|||||||||21
1728994130000|2024-10-15 12:08:50|||||||||1
1728994140000|2024-10-15 12:09:00|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|5864.33|5863.63|55
1728994150000|2024-10-15 12:09:10|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|5864.58|5863.88|68
1728994160000|2024-10-15 12:09:20|||||||||5
1728994170000|2024-10-15 12:09:30|||||||||30
1728994180000|2024-10-15 12:09:40|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|56
1728994190000|2024-10-15 12:09:50|||||||||3
1728994200000|2024-10-15 12:10:00|5864.83|5864.13|5864.33|5863.63|5864.83|5864.13|5864.33|5863.63|72
1728994210000|2024-10-15 12:10:10|||||||||1
1728994220000|2024-10-15 12:10:20|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|91
1728994230000|2024-10-15 12:10:30|||||||||2
1728994240000|2024-10-15 12:10:40|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|12
1728994250000|2024-10-15 12:10:50|||||||||1
1728994260000|2024-10-15 12:11:00|5863.45|5862.75|5863.33|5862.63|5863.58|5862.88|5863.33|5862.63|40
1728994270000|2024-10-15 12:11:10|||||||||4
1728994280000|2024-10-15 12:11:20|||||||||36
1728994290000|2024-10-15 12:11:30|5863.2|5862.5|5863.58|5862.88|5863.58|5862.88|5863.2|5862.5|74
1728994310000|2024-10-15 12:11:50|||||||||4
1728994320000|2024-10-15 12:12:00|5863.45|5862.75|5863.08|5862.38|5863.45|5862.75|5863.08|5862.38|53
1728994330000|2024-10-15 12:12:10|5863.33|5862.63|5862.83|5862.13|5863.33|5862.63|5862.83|5862.13|93
1728994340000|2024-10-15 12:12:20|||||||||7
1728994350000|2024-10-15 12:12:30|5863.08|5862.38|5862.83|5862.13|5863.08|5862.38|5862.83|5862.13|36
1728994360000|2024-10-15 12:12:40|5863.08|5862.38|5862.83|5862.13|5863.08|5862.38|5862.83|5862.13|28
1728994370000|2024-10-15 12:12:50|5863.08|5862.38|5863.08|5862.38|5863.08|5862.38|5863.08|5862.38|22
1728994380000|2024-10-15 12:13:00|5863.2|5862.5|5863.08|5862.38|5863.33|5862.63|5863.08|5862.38|55
1728994390000|2024-10-15 12:13:10|5863.2|5862.5|5863.08|5862.38|5863.2|5862.5|5863.08|5862.38|58
1728994400000|2024-10-15 12:13:20|5862.83|5862.13|5862.83|5862.13|5863.08|5862.38|5862.83|5862.13|50
1728994410000|2024-10-15 12:13:30|5863.08|5862.38|5862.58|5861.88|5863.08|5862.38|5862.58|5861.88|95
1728994420000|2024-10-15 12:13:40|||||||||16
1728994430000|2024-10-15 12:13:50|5862.83|5862.13|5863.58|5862.88|5863.58|5862.88|5862.83|5862.13|97
1728994440000|2024-10-15 12:14:00|5863.45|5862.75|5863.58|5862.88|5863.58|5862.88|5863.45|5862.75|9
1728994450000|2024-10-15 12:14:10|||||||||51
1728994460000|2024-10-15 12:14:20|5863.45|5862.75|5863.45|5862.75|5863.45|5862.75|5863.45|5862.75|10
1728994470000|2024-10-15 12:14:30|5863.33|5862.63|5863.58|5862.88|5863.58|5862.88|5863.33|5862.63|18
1728994480000|2024-10-15 12:14:40|5863.33|5862.63|5863.58|5862.88|5863.58|5862.88|5863.33|5862.63|14
1728994490000|2024-10-15 12:14:50|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|13
1728994500000|2024-10-15 12:15:00|5864.08|5863.38|5863.83|5863.13|5864.08|5863.38|5863.83|5863.13|30
1728994510000|2024-10-15 12:15:10|5863.95|5863.25|5863.95|5863.25|5864.08|5863.38|5863.83|5863.13|50
1728994520000|2024-10-15 12:15:20|5863.83|5863.13|5864.08|5863.38|5864.08|5863.38|5863.83|5863.13|19
1728994530000|2024-10-15 12:15:30|5864.33|5863.63|5864.08|5863.38|5864.33|5863.63|5864.08|5863.38|39
1728994540000|2024-10-15 12:15:40|5863.83|5863.13|5863.83|5863.13|5864.08|5863.38|5863.83|5863.13|55
1728994550000|2024-10-15 12:15:50|5864.08|5863.38|5863.83|5863.13|5864.08|5863.38|5863.83|5863.13|34
1728994560000|2024-10-15 12:16:00|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|13
1728994570000|2024-10-15 12:16:10|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|5863.58|5862.88|15
1728994580000|2024-10-15 12:16:20|||||||||17
1728994590000|2024-10-15 12:16:30|5863.58|5862.88|5863.58|5862.88|5863.83|5863.13|5863.58|5862.88|19
1728994600000|2024-10-15 12:16:40|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|5863.7|5863|28
1728994610000|2024-10-15 12:16:50|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|13
1728994620000|2024-10-15 12:17:00|5863.83|5863.13|5863.58|5862.88|5863.95|5863.25|5863.58|5862.88|112
1728994630000|2024-10-15 12:17:10|||||||||2
1728994640000|2024-10-15 12:17:20|5863.83|5863.13|5863.83|5863.13|5864.08|5863.38|5863.83|5863.13|43
1728994650000|2024-10-15 12:17:30|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|5863.83|5863.13|35
1728994660000|2024-10-15 12:17:40|||||||||9
1728994670000|2024-10-15 12:17:50|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|16
1728994680000|2024-10-15 12:18:00|||||||||18
1728994690000|2024-10-15 12:18:10|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|60
1728994700000|2024-10-15 12:18:20|||||||||1
1728994710000|2024-10-15 12:18:30|||||||||13
1728994720000|2024-10-15 12:18:40|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|25
1728994730000|2024-10-15 12:18:50|5865.08|5864.38|5865.33|5864.63|5865.33|5864.63|5865.08|5864.38|147
1728994740000|2024-10-15 12:19:00|5865.08|5864.38|5864.83|5864.13|5865.08|5864.38|5864.83|5864.13|183
1728994750000|2024-10-15 12:19:10|5864.7|5864|5864.58|5863.88|5864.83|5864.13|5864.58|5863.88|82
1728994760000|2024-10-15 12:19:20|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|28
1728994770000|2024-10-15 12:19:30|5864.58|5863.88|5864.33|5863.63|5864.58|5863.88|5864.33|5863.63|74
1728994780000|2024-10-15 12:19:40|5864.58|5863.88|5864.83|5864.13|5864.83|5864.13|5864.58|5863.88|90
1728994790000|2024-10-15 12:19:50|5865.08|5864.38|5865.33|5864.63|5865.33|5864.63|5865.08|5864.38|69
1728994800000|2024-10-15 12:20:00|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|36
1728994810000|2024-10-15 12:20:10|||||||||21
1728994820000|2024-10-15 12:20:20|||||||||18
1728994830000|2024-10-15 12:20:30|5865.2|5864.5|5865.08|5864.38|5865.33|5864.63|5865.08|5864.38|29
1728994840000|2024-10-15 12:20:40|||||||||2
1728994850000|2024-10-15 12:20:50|||||||||2
1728994860000|2024-10-15 12:21:00|5865.33|5864.63|5865.08|5864.38|5865.33|5864.63|5865.08|5864.38|70
1728994870000|2024-10-15 12:21:10|5864.83|5864.13|5864.83|5864.13|5865.08|5864.38|5864.83|5864.13|55
1728994880000|2024-10-15 12:21:20|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|2
1728994890000|2024-10-15 12:21:30|5865.2|5864.5|5865.08|5864.38|5865.2|5864.5|5865.08|5864.38|43
1728994900000|2024-10-15 12:21:40|5865.2|5864.5|5865.08|5864.38|5865.2|5864.5|5865.08|5864.38|11
1728994910000|2024-10-15 12:21:50|5865.2|5864.5|5865.08|5864.38|5865.33|5864.63|5865.08|5864.38|45
1728994920000|2024-10-15 12:22:00|5864.58|5863.88|5864.58|5863.88|5864.83|5864.13|5864.58|5863.88|127
1728994930000|2024-10-15 12:22:10|5864.83|5864.13|5864.58|5863.88|5864.83|5864.13|5864.58|5863.88|35
1728994940000|2024-10-15 12:22:20|5864.83|5864.13|5864.58|5863.88|5864.83|5864.13|5864.58|5863.88|43
1728994950000|2024-10-15 12:22:30|||||||||10
1728994960000|2024-10-15 12:22:40|||||||||1
1728994970000|2024-10-15 12:22:50|||||||||39
1728994980000|2024-10-15 12:23:00|5864.33|5863.63|5864.58|5863.88|5864.58|5863.88|5864.33|5863.63|38
1728994990000|2024-10-15 12:23:10|5864.33|5863.63|5864.33|5863.63|5864.58|5863.88|5864.33|5863.63|26
1728995000000|2024-10-15 12:23:20|5864.08|5863.38|5864.08|5863.38|5864.33|5863.63|5864.08|5863.38|54
1728995010000|2024-10-15 12:23:30|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|28
1728995020000|2024-10-15 12:23:40|||||||||4
1728995030000|2024-10-15 12:23:50|||||||||40
1728995040000|2024-10-15 12:24:00|5863.58|5862.88|5863.33|5862.63|5863.83|5863.13|5863.33|5862.63|77
1728995050000|2024-10-15 12:24:10|5863.2|5862.5|5863.08|5862.38|5863.33|5862.63|5863.08|5862.38|86
1728995060000|2024-10-15 12:24:20|5862.83|5862.13|5863.08|5862.38|5863.08|5862.38|5862.83|5862.13|95
1728995070000|2024-10-15 12:24:30|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|5863.08|5862.38|89
1728995080000|2024-10-15 12:24:40|5863.58|5862.88|5863.33|5862.63|5863.58|5862.88|5863.33|5862.63|33
1728995090000|2024-10-15 12:24:50|5863.45|5862.75|5863.33|5862.63|5863.45|5862.75|5863.33|5862.63|14
1728995100000|2024-10-15 12:25:00|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|5863.33|5862.63|50
1728995110000|2024-10-15 12:25:10|5863.33|5862.63|5863.58|5862.88|5863.58|5862.88|5863.33|5862.63|37
1728995120000|2024-10-15 12:25:20|5863.83|5863.13|5863.58|5862.88|5863.83|5863.13|5863.58|5862.88|44
1728995130000|2024-10-15 12:25:30|||||||||15
1728995140000|2024-10-15 12:25:40|||||||||7
1728995150000|2024-10-15 12:25:50|5863.83|5863.13|5863.7|5863|5863.83|5863.13|5863.58|5862.88|35
1728995160000|2024-10-15 12:26:00|5863.58|5862.88|5863.58|5862.88|5863.83|5863.13|5863.58|5862.88|45
1728995170000|2024-10-15 12:26:10|5863.7|5863|5863.58|5862.88|5863.7|5863|5863.58|5862.88|9
1728995180000|2024-10-15 12:26:20|||||||||8
1728995190000|2024-10-15 12:26:30|||||||||2
1728995200000|2024-10-15 12:26:40|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|79
1728995210000|2024-10-15 12:26:50|5862.83|5862.13|5862.83|5862.13|5863.08|5862.38|5862.83|5862.13|69
1728995220000|2024-10-15 12:27:00|5862.58|5861.88|5862.33|5861.63|5862.58|5861.88|5862.33|5861.63|42
1728995230000|2024-10-15 12:27:10|5862.58|5861.88|5862.58|5861.88|5862.58|5861.88|5862.58|5861.88|45
1728995240000|2024-10-15 12:27:20|5862.83|5862.13|5862.83|5862.13|5862.83|5862.13|5862.83|5862.13|111
1728995250000|2024-10-15 12:27:30|5863.08|5862.38|5863.08|5862.38|5863.08|5862.38|5862.83|5862.13|58
1728995260000|2024-10-15 12:27:40|||||||||34
1728995270000|2024-10-15 12:27:50|5862.95|5862.25|5863.33|5862.63|5863.33|5862.63|5862.83|5862.13|58
1728995280000|2024-10-15 12:28:00|||||||||1
1728995290000|2024-10-15 12:28:10|5863.08|5862.38|5863.33|5862.63|5863.33|5862.63|5863.08|5862.38|37
1728995300000|2024-10-15 12:28:20|5863.2|5862.5|5863.2|5862.5|5863.2|5862.5|5863.2|5862.5|24
1728995310000|2024-10-15 12:28:30|5863.33|5862.63|5863.2|5862.5|5863.33|5862.63|5863.08|5862.38|19
1728995320000|2024-10-15 12:28:40|5863.33|5862.63|5863.08|5862.38|5863.33|5862.63|5863.08|5862.38|15
1728995330000|2024-10-15 12:28:50|5863.2|5862.5|5863.45|5862.75|5863.58|5862.88|5863.2|5862.5|43
1728995340000|2024-10-15 12:29:00|5863.33|5862.63|5863.45|5862.75|5863.45|5862.75|5863.33|5862.63|13
1728995350000|2024-10-15 12:29:10|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|10
1728995360000|2024-10-15 12:29:20|5863.58|5862.88|5863.33|5862.63|5863.58|5862.88|5863.33|5862.63|11
1728995370000|2024-10-15 12:29:30|5863.45|5862.75|5863.45|5862.75|5863.58|5862.88|5863.45|5862.75|8
1728995380000|2024-10-15 12:29:40|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|6
1728995390000|2024-10-15 12:29:50|||||||||3
1728995400000|2024-10-15 12:30:00|5863.83|5863.13|5863.7|5863|5863.95|5863.25|5863.7|5863|139
1728995410000|2024-10-15 12:30:10|5863.58|5862.88|5863.83|5863.13|5864.08|5863.38|5863.58|5862.88|70
1728995420000|2024-10-15 12:30:20|5863.7|5863|5863.33|5862.63|5864.08|5863.38|5863.33|5862.63|236
1728995430000|2024-10-15 12:30:30|5863.45|5862.75|5863.33|5862.63|5863.58|5862.88|5863.33|5862.63|32
1728995440000|2024-10-15 12:30:40|5863.08|5862.38|5863.2|5862.5|5863.33|5862.63|5863.08|5862.38|40
1728995450000|2024-10-15 12:30:50|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|5863.08|5862.38|79
1728995460000|2024-10-15 12:31:00|5863.08|5862.38|5862.83|5862.13|5863.08|5862.38|5862.83|5862.13|26
1728995470000|2024-10-15 12:31:10|5862.58|5861.88|5862.2|5861.5|5862.58|5861.88|5862.08|5861.38|109
1728995480000|2024-10-15 12:31:20|5862.08|5861.38|5862.33|5861.63|5862.33|5861.63|5862.08|5861.38|39
1728995490000|2024-10-15 12:31:30|5862.08|5861.38|5862.08|5861.38|5862.2|5861.5|5862.08|5861.38|43
1728995500000|2024-10-15 12:31:40|5862.33|5861.63|5863.08|5862.38|5863.08|5862.38|5862.33|5861.63|248
1728995510000|2024-10-15 12:31:50|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|66
1728995520000|2024-10-15 12:32:00|5863.08|5862.38|5862.83|5862.13|5863.08|5862.38|5862.83|5862.13|53
1728995530000|2024-10-15 12:32:10|5862.7|5862|5862.95|5862.25|5862.95|5862.25|5862.58|5861.88|76
1728995540000|2024-10-15 12:32:20|5862.83|5862.13|5862.58|5861.88|5863.08|5862.38|5862.58|5861.88|47
1728995550000|2024-10-15 12:32:30|5862.45|5861.75|5862.33|5861.63|5862.45|5861.75|5862.33|5861.63|13
1728995560000|2024-10-15 12:32:40|||||||||5
1728995570000|2024-10-15 12:32:50|5862.58|5861.88|5862.58|5861.88|5862.83|5862.13|5862.58|5861.88|69
1728995580000|2024-10-15 12:33:00|5862.83|5862.13|5863.08|5862.38|5863.08|5862.38|5862.83|5862.13|66
1728995590000|2024-10-15 12:33:10|5862.83|5862.13|5862.58|5861.88|5862.83|5862.13|5862.58|5861.88|57
1728995600000|2024-10-15 12:33:20|||||||||10
1728995610000|2024-10-15 12:33:30|5862.83|5862.13|5862.83|5862.13|5862.95|5862.25|5862.83|5862.13|90
1728995620000|2024-10-15 12:33:40|||||||||9
1728995630000|2024-10-15 12:33:50|5863.08|5862.38|5863.08|5862.38|5863.08|5862.38|5863.08|5862.38|9
1728995640000|2024-10-15 12:34:00|||||||||8
1728995650000|2024-10-15 12:34:10|5862.83|5862.13|5862.83|5862.13|5863.08|5862.38|5862.83|5862.13|85
1728995660000|2024-10-15 12:34:20|5862.58|5861.88|5862.33|5861.63|5862.58|5861.88|5862.33|5861.63|112
1728995670000|2024-10-15 12:34:30|||||||||3
1728995680000|2024-10-15 12:34:40|||||||||46
1728995690000|2024-10-15 12:34:50|||||||||6
1728995700000|2024-10-15 12:35:00|||||||||36
1728995710000|2024-10-15 12:35:10|5862.58|5861.88|5862.33|5861.63|5862.58|5861.88|5862.33|5861.63|98
1728995720000|2024-10-15 12:35:20|||||||||16
1728995730000|2024-10-15 12:35:30|5862.58|5861.88|5862.58|5861.88|5862.58|5861.88|5862.33|5861.63|105
1728995740000|2024-10-15 12:35:40|||||||||1
1728995750000|2024-10-15 12:35:50|5862.33|5861.63|5862.33|5861.63|5862.33|5861.63|5862.2|5861.5|69
1728995760000|2024-10-15 12:36:00|5862.2|5861.5|5862.33|5861.63|5862.33|5861.63|5862.2|5861.5|18
1728995770000|2024-10-15 12:36:10|5862.08|5861.38|5861.83|5861.13|5862.08|5861.38|5861.83|5861.13|79
1728995780000|2024-10-15 12:36:20|5861.7|5861|5861.7|5861|5861.83|5861.13|5861.7|5861|112
1728995790000|2024-10-15 12:36:30|5861.58|5860.88|5861.33|5860.63|5861.58|5860.88|5861.08|5860.38|124
1728995800000|2024-10-15 12:36:40|5861.45|5860.75|5861.58|5860.88|5861.83|5861.13|5861.33|5860.63|135
1728995810000|2024-10-15 12:36:50|5861.83|5861.13|5862.08|5861.38|5862.33|5861.63|5861.83|5861.13|228
1728995820000|2024-10-15 12:37:00|5862.33|5861.63|5862.58|5861.88|5862.58|5861.88|5862.33|5861.63|81
1728995830000|2024-10-15 12:37:10|5862.33|5861.63|5862.33|5861.63|5862.58|5861.88|5862.33|5861.63|23
1728995840000|2024-10-15 12:37:20|5862.45|5861.75|5862.33|5861.63|5862.58|5861.88|5862.33|5861.63|62
1728995850000|2024-10-15 12:37:30|5862.58|5861.88|5862.33|5861.63|5862.58|5861.88|5862.33|5861.63|57
1728995860000|2024-10-15 12:37:40|5862.58|5861.88|5863.08|5862.38|5863.33|5862.63|5862.33|5861.63|113
1728995870000|2024-10-15 12:37:50|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|5863.2|5862.5|64
1728995880000|2024-10-15 12:38:00|5863.08|5862.38|5863.33|5862.63|5863.33|5862.63|5863.08|5862.38|43
1728995890000|2024-10-15 12:38:10|5863.08|5862.38|5863.08|5862.38|5863.08|5862.38|5863.08|5862.38|9
1728995900000|2024-10-15 12:38:20|||||||||2
1728995910000|2024-10-15 12:38:30|||||||||3
1728995920000|2024-10-15 12:38:40|||||||||17
1728995930000|2024-10-15 12:38:50|5862.83|5862.13|5862.83|5862.13|5862.83|5862.13|5862.83|5862.13|44
1728995940000|2024-10-15 12:39:00|5863.08|5862.38|5862.58|5861.88|5863.08|5862.38|5862.58|5861.88|89
1728995950000|2024-10-15 12:39:10|5862.33|5861.63|5862.08|5861.38|5862.33|5861.63|5862.08|5861.38|115
1728995960000|2024-10-15 12:39:20|||||||||6
1728995970000|2024-10-15 12:39:30|5861.95|5861.25|5862.08|5861.38|5862.08|5861.38|5861.95|5861.25|76
1728995980000|2024-10-15 12:39:40|5861.95|5861.25|5862.08|5861.38|5862.08|5861.38|5861.95|5861.25|20
1728995990000|2024-10-15 12:39:50|5862.33|5861.63|5862.58|5861.88|5862.58|5861.88|5862.33|5861.63|123
1728996000000|2024-10-15 12:40:00|5862.83|5862.13|5862.58|5861.88|5862.83|5862.13|5862.58|5861.88|52
1728996010000|2024-10-15 12:40:10|5862.33|5861.63|5862.33|5861.63|5862.33|5861.63|5862.33|5861.63|40
1728996020000|2024-10-15 12:40:20|5862.58|5861.88|5862.33|5861.63|5862.58|5861.88|5862.08|5861.38|103
1728996030000|2024-10-15 12:40:30|5862.08|5861.38|5861.83|5861.13|5862.08|5861.38|5861.83|5861.13|119
1728996040000|2024-10-15 12:40:40|||||||||72
1728996050000|2024-10-15 12:40:50|5862.08|5861.38|5862.08|5861.38|5862.08|5861.38|5862.08|5861.38|101
1728996060000|2024-10-15 12:41:00|5862.58|5861.88|5862.33|5861.63|5862.58|5861.88|5862.33|5861.63|144
1728996070000|2024-10-15 12:41:10|||||||||33
1728996080000|2024-10-15 12:41:20|5862.08|5861.38|5861.83|5861.13|5862.08|5861.38|5861.83|5861.13|81
1728996090000|2024-10-15 12:41:30|||||||||63
1728996100000|2024-10-15 12:41:40|5862.08|5861.38|5862.33|5861.63|5862.33|5861.63|5862.08|5861.38|106
1728996110000|2024-10-15 12:41:50|5862.08|5861.38|5862.08|5861.38|5862.2|5861.5|5862.08|5861.38|20
1728996120000|2024-10-15 12:42:00|5862.2|5861.5|5862.08|5861.38|5862.2|5861.5|5862.08|5861.38|44
1728996130000|2024-10-15 12:42:10|||||||||27
1728996140000|2024-10-15 12:42:20|5861.95|5861.25|5862.08|5861.38|5862.33|5861.63|5861.95|5861.25|137
1728996150000|2024-10-15 12:42:30|||||||||21
1728996160000|2024-10-15 12:42:40|5862.33|5861.63|5862.33|5861.63|5862.33|5861.63|5862.33|5861.63|66
1728996170000|2024-10-15 12:42:50|5862.08|5861.38|5862.33|5861.63|5862.33|5861.63|5862.08|5861.38|69
1728996180000|2024-10-15 12:43:00|||||||||8
1728996190000|2024-10-15 12:43:10|5862.58|5861.88|5862.33|5861.63|5862.58|5861.88|5862.33|5861.63|83
1728996200000|2024-10-15 12:43:20|||||||||40
1728996210000|2024-10-15 12:43:30|5862.2|5861.5|5862.33|5861.63|5862.33|5861.63|5862.08|5861.38|54
1728996220000|2024-10-15 12:43:40|5862.2|5861.5|5862.08|5861.38|5862.33|5861.63|5862.08|5861.38|35
1728996230000|2024-10-15 12:43:50|5861.83|5861.13|5861.58|5860.88|5861.83|5861.13|5861.58|5860.88|55
1728996240000|2024-10-15 12:44:00|5861.83|5861.13|5861.58|5860.88|5861.83|5861.13|5861.58|5860.88|82
1728996250000|2024-10-15 12:44:10|5861.83|5861.13|5861.83|5861.13|5861.83|5861.13|5861.83|5861.13|57
1728996260000|2024-10-15 12:44:20|5861.58|5860.88|5861.58|5860.88|5861.58|5860.88|5861.58|5860.88|78
1728996270000|2024-10-15 12:44:30|5861.33|5860.63|5861.33|5860.63|5861.33|5860.63|5861.33|5860.63|54
1728996280000|2024-10-15 12:44:40|||||||||97
1728996290000|2024-10-15 12:44:50|5861.08|5860.38|5861.08|5860.38|5861.08|5860.38|5861.08|5860.38|77
1728996300000|2024-10-15 12:45:00|5860.83|5860.13|5860.58|5859.88|5860.83|5860.13|5860.58|5859.88|125
1728996310000|2024-10-15 12:45:10|5860.83|5860.13|5861.08|5860.38|5861.08|5860.38|5860.83|5860.13|111
1728996320000|2024-10-15 12:45:20|5861.33|5860.63|5861.08|5860.38|5861.33|5860.63|5861.08|5860.38|55
1728996330000|2024-10-15 12:45:30|5861.33|5860.63|5861.58|5860.88|5861.58|5860.88|5861.33|5860.63|158
1728996340000|2024-10-15 12:45:40|||||||||105
1728996350000|2024-10-15 12:45:50|5861.83|5861.13|5861.83|5861.13|5861.83|5861.13|5861.83|5861.13|96
1728996360000|2024-10-15 12:46:00|||||||||20
1728996370000|2024-10-15 12:46:10|5862.08|5861.38|5862.08|5861.38|5862.08|5861.38|5861.83|5861.13|58
1728996380000|2024-10-15 12:46:20|5861.83|5861.13|5861.83|5861.13|5862.08|5861.38|5861.83|5861.13|53
1728996390000|2024-10-15 12:46:30|5862.08|5861.38|5862.08|5861.38|5862.08|5861.38|5862.08|5861.38|11
1728996400000|2024-10-15 12:46:40|5862.33|5861.63|5862.33|5861.63|5862.33|5861.63|5862.33|5861.63|29
1728996410000|2024-10-15 12:46:50|||||||||30
1728996420000|2024-10-15 12:47:00|||||||||2
1728996430000|2024-10-15 12:47:10|||||||||29
1728996440000|2024-10-15 12:47:20|5862.08|5861.38|5862.08|5861.38|5862.08|5861.38|5861.58|5860.88|114
1728996450000|2024-10-15 12:47:30|5862.33|5861.63|5862.08|5861.38|5862.33|5861.63|5862.08|5861.38|50
1728996460000|2024-10-15 12:47:40|5861.83|5861.13|5861.83|5861.13|5861.83|5861.13|5861.83|5861.13|17
1728996470000|2024-10-15 12:47:50|5861.58|5860.88|5861.58|5860.88|5861.83|5861.13|5861.58|5860.88|115
1728996480000|2024-10-15 12:48:00|5861.83|5861.13|5862.08|5861.38|5862.08|5861.38|5861.83|5861.13|83
1728996490000|2024-10-15 12:48:10|||||||||38
1728996500000|2024-10-15 12:48:20|||||||||7
1728996510000|2024-10-15 12:48:30|5862.33|5861.63|5862.58|5861.88|5862.58|5861.88|5862.33|5861.63|224
1728996520000|2024-10-15 12:48:40|||||||||53
1728996530000|2024-10-15 12:48:50|5862.83|5862.13|5862.83|5862.13|5862.83|5862.13|5862.83|5862.13|33
1728996540000|2024-10-15 12:49:00|||||||||7
1728996550000|2024-10-15 12:49:10|5863.08|5862.38|5863.08|5862.38|5863.08|5862.38|5863.08|5862.38|68
1728996560000|2024-10-15 12:49:20|||||||||10
1728996570000|2024-10-15 12:49:30|5862.83|5862.13|5862.83|5862.13|5862.83|5862.13|5862.83|5862.13|32
1728996580000|2024-10-15 12:49:40|5863.08|5862.38|5863.08|5862.38|5863.08|5862.38|5863.08|5862.38|27
1728996590000|2024-10-15 12:49:50|||||||||11
1728996600000|2024-10-15 12:50:00|5862.83|5862.13|5863.08|5862.38|5863.08|5862.38|5862.83|5862.13|87
1728996610000|2024-10-15 12:50:10|5862.83|5862.13|5862.83|5862.13|5862.83|5862.13|5862.83|5862.13|43
1728996620000|2024-10-15 12:50:20|||||||||53
1728996630000|2024-10-15 12:50:30|5863.08|5862.38|5863.08|5862.38|5863.08|5862.38|5863.08|5862.38|88
1728996650000|2024-10-15 12:50:50|||||||||32
1728996660000|2024-10-15 12:51:00|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|114
1728996670000|2024-10-15 12:51:10|5863.2|5862.5|5863.08|5862.38|5863.2|5862.5|5863.08|5862.38|38
1728996690000|2024-10-15 12:51:30|5863.2|5862.5|5863.33|5862.63|5863.33|5862.63|5863.2|5862.5|118
1728996700000|2024-10-15 12:51:40|||||||||99
1728996710000|2024-10-15 12:51:50|||||||||1
1728996720000|2024-10-15 12:52:00|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|38
1728996730000|2024-10-15 12:52:10|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|34
1728996740000|2024-10-15 12:52:20|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|50
1728996750000|2024-10-15 12:52:30|||||||||5
1728996760000|2024-10-15 12:52:40|5863.33|5862.63|5863.58|5862.88|5863.58|5862.88|5863.08|5862.38|158
1728996770000|2024-10-15 12:52:50|||||||||20
1728996780000|2024-10-15 12:53:00|||||||||91
1728996790000|2024-10-15 12:53:10|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|60
1728996800000|2024-10-15 12:53:20|||||||||20
1728996810000|2024-10-15 12:53:30|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|35
1728996820000|2024-10-15 12:53:40|5863.95|5863.25|5863.83|5863.13|5863.95|5863.25|5863.83|5863.13|67
1728996830000|2024-10-15 12:53:50|5864.08|5863.38|5864.33|5863.63|5864.33|5863.63|5864.08|5863.38|101
1728996840000|2024-10-15 12:54:00|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|139
1728996850000|2024-10-15 12:54:10|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|54
1728996860000|2024-10-15 12:54:20|||||||||50
1728996870000|2024-10-15 12:54:30|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|47
1728996880000|2024-10-15 12:54:40|||||||||8
1728996890000|2024-10-15 12:54:50|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|49
1728996900000|2024-10-15 12:55:00|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|57
1728996910000|2024-10-15 12:55:10|||||||||64
1728996920000|2024-10-15 12:55:20|5864.83|5864.13|5864.33|5863.63|5864.83|5864.13|5864.33|5863.63|162
1728996930000|2024-10-15 12:55:30|5864.45|5863.75|5864.33|5863.63|5864.58|5863.88|5864.33|5863.63|16
1728996940000|2024-10-15 12:55:40|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|108
1728996950000|2024-10-15 12:55:50|||||||||4
1728996960000|2024-10-15 12:56:00|||||||||104
1728996970000|2024-10-15 12:56:10|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|68
1728996980000|2024-10-15 12:56:20|5865.33|5864.63|5865.08|5864.38|5865.33|5864.63|5865.08|5864.38|40
1728996990000|2024-10-15 12:56:30|||||||||48
1728997000000|2024-10-15 12:56:40|5865.58|5864.88|5865.08|5864.38|5865.58|5864.88|5865.08|5864.38|279
1728997010000|2024-10-15 12:56:50|5864.95|5864.25|5865.33|5864.63|5865.33|5864.63|5864.83|5864.13|188
1728997020000|2024-10-15 12:57:00|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|30
1728997030000|2024-10-15 12:57:10|||||||||51
1728997040000|2024-10-15 12:57:20|||||||||32
1728997050000|2024-10-15 12:57:30|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|5865.08|5864.38|152
1728997060000|2024-10-15 12:57:40|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|30
1728997070000|2024-10-15 12:57:50|5865.33|5864.63|5865.08|5864.38|5865.33|5864.63|5865.08|5864.38|51
1728997080000|2024-10-15 12:58:00|||||||||11
1728997090000|2024-10-15 12:58:10|||||||||62
1728997100000|2024-10-15 12:58:20|||||||||66
1728997110000|2024-10-15 12:58:30|||||||||14
1728997120000|2024-10-15 12:58:40|||||||||4
1728997130000|2024-10-15 12:58:50|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|5865.08|5864.38|109
1728997140000|2024-10-15 12:59:00|5865.58|5864.88|5865.33|5864.63|5865.58|5864.88|5865.33|5864.63|54
1728997150000|2024-10-15 12:59:10|||||||||10
1728997160000|2024-10-15 12:59:20|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|53
1728997170000|2024-10-15 12:59:30|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|53
1728997180000|2024-10-15 12:59:40|||||||||22
1728997190000|2024-10-15 12:59:50|||||||||27
1728997200000|2024-10-15 13:00:00|5865.08|5864.38|5865.33|5864.63|5865.58|5864.88|5864.83|5864.13|168
1728997210000|2024-10-15 13:00:10|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|54
1728997220000|2024-10-15 13:00:20|5865.33|5864.63|5865.08|5864.38|5865.33|5864.63|5865.08|5864.38|126
1728997230000|2024-10-15 13:00:30|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|15
1728997240000|2024-10-15 13:00:40|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|5865.33|5864.63|45
1728997250000|2024-10-15 13:00:50|5865.83|5865.13|5865.83|5865.13|5865.83|5865.13|5865.58|5864.88|185
1728997260000|2024-10-15 13:01:00|5865.58|5864.88|5865.83|5865.13|5865.83|5865.13|5865.58|5864.88|95
1728997270000|2024-10-15 13:01:10|5866.08|5865.38|5866.08|5865.38|5866.08|5865.38|5866.08|5865.38|76
1728997280000|2024-10-15 13:01:20|5865.83|5865.13|5865.83|5865.13|5865.83|5865.13|5865.83|5865.13|66
1728997290000|2024-10-15 13:01:30|5865.58|5864.88|5865.33|5864.63|5865.58|5864.88|5865.33|5864.63|51
1728997300000|2024-10-15 13:01:40|5865.08|5864.38|5864.83|5864.13|5865.08|5864.38|5864.83|5864.13|158
1728997310000|2024-10-15 13:01:50|||||||||80
1728997320000|2024-10-15 13:02:00|5865.08|5864.38|5864.83|5864.13|5865.08|5864.38|5864.83|5864.13|121
1728997330000|2024-10-15 13:02:10|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|82
1728997340000|2024-10-15 13:02:20|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|37
1728997350000|2024-10-15 13:02:30|5864.95|5864.25|5865.08|5864.38|5865.08|5864.38|5864.95|5864.25|51
1728997360000|2024-10-15 13:02:40|||||||||43
1728997370000|2024-10-15 13:02:50|||||||||10
1728997380000|2024-10-15 13:03:00|5865.33|5864.63|5865.08|5864.38|5865.33|5864.63|5865.08|5864.38|66
1728997390000|2024-10-15 13:03:10|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|28
1728997400000|2024-10-15 13:03:20|5865.2|5864.5|5865.33|5864.63|5865.33|5864.63|5865.2|5864.5|67
1728997410000|2024-10-15 13:03:30|||||||||4
1728997420000|2024-10-15 13:03:40|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|124
1728997430000|2024-10-15 13:03:50|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|215
1728997440000|2024-10-15 13:04:00|5865.83|5865.13|5865.83|5865.13|5865.83|5865.13|5865.83|5865.13|70
1728997450000|2024-10-15 13:04:10|5866.08|5865.38|5866.08|5865.38|5866.08|5865.38|5866.08|5865.38|38
1728997460000|2024-10-15 13:04:20|5865.83|5865.13|5865.83|5865.13|5865.83|5865.13|5865.58|5864.88|187
1728997470000|2024-10-15 13:04:30|5865.58|5864.88|5865.83|5865.13|5865.83|5865.13|5865.58|5864.88|83
1728997480000|2024-10-15 13:04:40|5866.08|5865.38|5866.08|5865.38|5866.08|5865.38|5866.08|5865.38|31
1728997490000|2024-10-15 13:04:50|5865.83|5865.13|5865.08|5864.38|5865.83|5865.13|5865.08|5864.38|335
1728997500000|2024-10-15 13:05:00|5865.33|5864.63|5865.33|5864.63|5865.58|5864.88|5865.33|5864.63|89
1728997510000|2024-10-15 13:05:10|5865.2|5864.5|5865.33|5864.63|5865.33|5864.63|5865.2|5864.5|58
1728997520000|2024-10-15 13:05:20|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|96
1728997530000|2024-10-15 13:05:30|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|60
1728997540000|2024-10-15 13:05:40|5865.08|5864.38|5864.83|5864.13|5865.08|5864.38|5864.83|5864.13|130
1728997550000|2024-10-15 13:05:50|5865.08|5864.38|5864.83|5864.13|5865.08|5864.38|5864.83|5864.13|110
1728997560000|2024-10-15 13:06:00|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|147
1728997570000|2024-10-15 13:06:10|5864.83|5864.13|5865.08|5864.38|5865.08|5864.38|5864.83|5864.13|259
1728997580000|2024-10-15 13:06:20|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|5865.08|5864.38|139
1728997590000|2024-10-15 13:06:30|5865.58|5864.88|5865.33|5864.63|5865.58|5864.88|5865.33|5864.63|57
1728997600000|2024-10-15 13:06:40|5865.58|5864.88|5865.83|5865.13|5865.83|5865.13|5865.58|5864.88|186
1728997610000|2024-10-15 13:06:50|5866.08|5865.38|5866.08|5865.38|5866.08|5865.38|5865.83|5865.13|72
1728997620000|2024-10-15 13:07:00|5865.83|5865.13|5866.08|5865.38|5866.08|5865.38|5865.83|5865.13|282
1728997630000|2024-10-15 13:07:10|5865.83|5865.13|5865.83|5865.13|5865.83|5865.13|5865.58|5864.88|57
1728997640000|2024-10-15 13:07:20|5866.08|5865.38|5866.08|5865.38|5866.08|5865.38|5866.08|5865.38|39
1728997650000|2024-10-15 13:07:30|5866.33|5865.63|5866.08|5865.38|5866.33|5865.63|5866.08|5865.38|148
1728997660000|2024-10-15 13:07:40|5866.33|5865.63|5866.33|5865.63|5866.33|5865.63|5866.33|5865.63|189
1728997670000|2024-10-15 13:07:50|5866.08|5865.38|5866.33|5865.63|5866.33|5865.63|5866.08|5865.38|82
1728997680000|2024-10-15 13:08:00|5866.58|5865.88|5866.58|5865.88|5866.58|5865.88|5866.58|5865.88|86
1728997690000|2024-10-15 13:08:10|5866.83|5866.13|5866.83|5866.13|5866.83|5866.13|5866.83|5866.13|54
1728997700000|2024-10-15 13:08:20|||||||||91
1728997710000|2024-10-15 13:08:30|5866.7|5866|5866.83|5866.13|5866.83|5866.13|5866.58|5865.88|45
1728997720000|2024-10-15 13:08:40|5866.7|5866|5866.58|5865.88|5866.7|5866|5866.58|5865.88|11
1728997730000|2024-10-15 13:08:50|5866.33|5865.63|5866.08|5865.38|5866.33|5865.63|5866.08|5865.38|182
1728997740000|2024-10-15 13:09:00|5865.83|5865.13|5865.58|5864.88|5865.83|5865.13|5865.58|5864.88|172
1728997750000|2024-10-15 13:09:10|5865.83|5865.13|5865.83|5865.13|5865.83|5865.13|5865.83|5865.13|51
1728997770000|2024-10-15 13:09:30|5865.58|5864.88|5865.83|5865.13|5865.83|5865.13|5865.58|5864.88|133
1728997780000|2024-10-15 13:09:40|||||||||15
1728997790000|2024-10-15 13:09:50|5865.58|5864.88|5866.33|5865.63|5866.33|5865.63|5865.58|5864.88|121
1728997800000|2024-10-15 13:10:00|5866.08|5865.38|5866.08|5865.38|5866.08|5865.38|5865.83|5865.13|113
1728997810000|2024-10-15 13:10:10|5866.33|5865.63|5866.33|5865.63|5866.33|5865.63|5866.33|5865.63|77
1728997820000|2024-10-15 13:10:20|5866.58|5865.88|5867.08|5866.38|5867.08|5866.38|5866.58|5865.88|141
1728997830000|2024-10-15 13:10:30|5866.83|5866.13|5866.83|5866.13|5866.83|5866.13|5866.83|5866.13|131
1728997840000|2024-10-15 13:10:40|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|5866.83|5866.13|96
1728997850000|2024-10-15 13:10:50|5867.33|5866.63|5867.08|5866.38|5867.33|5866.63|5867.08|5866.38|138
1728997860000|2024-10-15 13:11:00|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|49
1728997870000|2024-10-15 13:11:10|||||||||8
1728997880000|2024-10-15 13:11:20|5867.2|5866.5|5867.33|5866.63|5867.33|5866.63|5867.08|5866.38|141
1728997890000|2024-10-15 13:11:30|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|73
1728997900000|2024-10-15 13:11:40|5866.95|5866.25|5867.08|5866.38|5867.08|5866.38|5866.83|5866.13|65
1728997910000|2024-10-15 13:11:50|||||||||10
1728997920000|2024-10-15 13:12:00|5866.83|5866.13|5867.08|5866.38|5867.33|5866.63|5866.83|5866.13|179
1728997930000|2024-10-15 13:12:10|5867.33|5866.63|5867.58|5866.88|5867.58|5866.88|5867.33|5866.63|97
1728997940000|2024-10-15 13:12:20|5867.33|5866.63|5867.08|5866.38|5867.33|5866.63|5867.08|5866.38|91
1728997950000|2024-10-15 13:12:30|5867.33|5866.63|5866.58|5865.88|5867.33|5866.63|5866.58|5865.88|291
1728997960000|2024-10-15 13:12:40|5866.83|5866.13|5866.58|5865.88|5866.83|5866.13|5866.58|5865.88|252
1728997970000|2024-10-15 13:12:50|||||||||65
1728997980000|2024-10-15 13:13:00|5866.83|5866.13|5867.08|5866.38|5867.08|5866.38|5866.58|5865.88|113
1728997990000|2024-10-15 13:13:10|5866.83|5866.13|5866.58|5865.88|5866.83|5866.13|5866.58|5865.88|98
1728998000000|2024-10-15 13:13:20|5866.83|5866.13|5866.83|5866.13|5867.08|5866.38|5866.83|5866.13|236
1728998010000|2024-10-15 13:13:30|5867.08|5866.38|5866.83|5866.13|5867.08|5866.38|5866.58|5865.88|147
1728998020000|2024-10-15 13:13:40|5866.58|5865.88|5866.58|5865.88|5866.58|5865.88|5866.58|5865.88|80
1728998030000|2024-10-15 13:13:50|||||||||22
1728998040000|2024-10-15 13:14:00|5866.45|5865.75|5866.58|5865.88|5866.83|5866.13|5866.33|5865.63|155
1728998050000|2024-10-15 13:14:10|5866.83|5866.13|5866.83|5866.13|5866.83|5866.13|5866.7|5866|58
1728998060000|2024-10-15 13:14:20|5867.08|5866.38|5866.58|5865.88|5867.08|5866.38|5866.58|5865.88|71
1728998070000|2024-10-15 13:14:30|5866.83|5866.13|5866.33|5865.63|5866.83|5866.13|5866.33|5865.63|125
1728998080000|2024-10-15 13:14:40|5866.45|5865.75|5866.33|5865.63|5866.58|5865.88|5866.33|5865.63|48
1728998090000|2024-10-15 13:14:50|5866.58|5865.88|5866.83|5866.13|5866.83|5866.13|5866.58|5865.88|72
1728998100000|2024-10-15 13:15:00|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|34
1728998110000|2024-10-15 13:15:10|5867.33|5866.63|5867.08|5866.38|5867.33|5866.63|5867.08|5866.38|132
1728998120000|2024-10-15 13:15:20|5867.33|5866.63|5867.08|5866.38|5867.33|5866.63|5867.08|5866.38|122
1728998130000|2024-10-15 13:15:30|5867.2|5866.5|5867.58|5866.88|5867.58|5866.88|5867.08|5866.38|126
1728998140000|2024-10-15 13:15:40|5867.33|5866.63|5867.58|5866.88|5867.58|5866.88|5867.33|5866.63|45
1728998150000|2024-10-15 13:15:50|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|146
1728998160000|2024-10-15 13:16:00|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.33|5866.63|87
1728998170000|2024-10-15 13:16:10|5867.45|5866.75|5867.83|5867.13|5867.83|5867.13|5867.45|5866.75|103
1728998180000|2024-10-15 13:16:20|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.45|5866.75|148
1728998190000|2024-10-15 13:16:30|5867.83|5867.13|5867.33|5866.63|5867.83|5867.13|5867.33|5866.63|88
1728998200000|2024-10-15 13:16:40|5867.08|5866.38|5866.58|5865.88|5867.08|5866.38|5866.58|5865.88|166
1728998210000|2024-10-15 13:16:50|5866.83|5866.13|5866.83|5866.13|5866.83|5866.13|5866.58|5865.88|85
1728998220000|2024-10-15 13:17:00|5866.58|5865.88|5866.58|5865.88|5866.83|5866.13|5866.58|5865.88|89
1728998230000|2024-10-15 13:17:10|||||||||8
1728998240000|2024-10-15 13:17:20|||||||||91
1728998250000|2024-10-15 13:17:30|5866.83|5866.13|5866.83|5866.13|5866.83|5866.13|5866.83|5866.13|37
1728998260000|2024-10-15 13:17:40|5866.58|5865.88|5866.83|5866.13|5866.83|5866.13|5866.58|5865.88|106
1728998270000|2024-10-15 13:17:50|||||||||8
1728998280000|2024-10-15 13:18:00|||||||||38
1728998290000|2024-10-15 13:18:10|5867.08|5866.38|5866.83|5866.13|5867.08|5866.38|5866.83|5866.13|155
1728998300000|2024-10-15 13:18:20|5867.08|5866.38|5866.83|5866.13|5867.08|5866.38|5866.83|5866.13|60
1728998310000|2024-10-15 13:18:30|||||||||11
1728998320000|2024-10-15 13:18:40|5866.7|5866|5866.83|5866.13|5866.83|5866.13|5866.58|5865.88|49
1728998330000|2024-10-15 13:18:50|5866.58|5865.88|5866.83|5866.13|5866.83|5866.13|5866.58|5865.88|10
1728998340000|2024-10-15 13:19:00|5866.7|5866|5866.58|5865.88|5866.83|5866.13|5866.58|5865.88|60
1728998350000|2024-10-15 13:19:10|||||||||61
1728998360000|2024-10-15 13:19:20|5866.83|5866.13|5866.83|5866.13|5866.83|5866.13|5866.58|5865.88|74
1728998370000|2024-10-15 13:19:30|5866.7|5866|5866.7|5866|5866.83|5866.13|5866.58|5865.88|84
1728998380000|2024-10-15 13:19:40|5866.83|5866.13|5867.33|5866.63|5867.33|5866.63|5866.83|5866.13|84
1728998390000|2024-10-15 13:19:50|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|126
1728998400000|2024-10-15 13:20:00|5866.83|5866.13|5866.83|5866.13|5867.08|5866.38|5866.83|5866.13|81
1728998410000|2024-10-15 13:20:10|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|44
1728998420000|2024-10-15 13:20:20|5866.83|5866.13|5867.08|5866.38|5867.08|5866.38|5866.83|5866.13|47
1728998430000|2024-10-15 13:20:30|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|12
1728998440000|2024-10-15 13:20:40|||||||||45
1728998450000|2024-10-15 13:20:50|||||||||12
1728998460000|2024-10-15 13:21:00|5867.58|5866.88|5867.33|5866.63|5867.58|5866.88|5867.33|5866.63|143
1728998470000|2024-10-15 13:21:10|5867.58|5866.88|5867.33|5866.63|5867.58|5866.88|5867.08|5866.38|114
1728998480000|2024-10-15 13:21:20|||||||||42
1728998490000|2024-10-15 13:21:30|||||||||16
1728998500000|2024-10-15 13:21:40|||||||||7
1728998510000|2024-10-15 13:21:50|||||||||72
1728998520000|2024-10-15 13:22:00|5867.08|5866.38|5867.33|5866.63|5867.33|5866.63|5867.08|5866.38|109
1728998530000|2024-10-15 13:22:10|5867.2|5866.5|5867.08|5866.38|5867.2|5866.5|5867.08|5866.38|50
1728998540000|2024-10-15 13:22:20|||||||||119
1728998550000|2024-10-15 13:22:30|5867.33|5866.63|5867.58|5866.88|5867.58|5866.88|5867.33|5866.63|74
1728998560000|2024-10-15 13:22:40|5867.33|5866.63|5867.33|5866.63|5867.58|5866.88|5867.33|5866.63|96
1728998570000|2024-10-15 13:22:50|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|75
1728998580000|2024-10-15 13:23:00|5867.33|5866.63|5867.58|5866.88|5867.58|5866.88|5867.33|5866.63|82
1728998590000|2024-10-15 13:23:10|||||||||20
1728998600000|2024-10-15 13:23:20|5867.83|5867.13|5868.08|5867.38|5868.08|5867.38|5867.83|5867.13|122
1728998610000|2024-10-15 13:23:30|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|128
1728998620000|2024-10-15 13:23:40|||||||||68
1728998630000|2024-10-15 13:23:50|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|70
1728998640000|2024-10-15 13:24:00|5867.83|5867.13|5867.58|5866.88|5867.83|5867.13|5867.58|5866.88|122
1728998650000|2024-10-15 13:24:10|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|61
1728998660000|2024-10-15 13:24:20|||||||||15
1728998670000|2024-10-15 13:24:30|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|58
1728998680000|2024-10-15 13:24:40|||||||||74
1728998690000|2024-10-15 13:24:50|||||||||64
1728998700000|2024-10-15 13:25:00|5867.33|5866.63|5867.08|5866.38|5867.58|5866.88|5867.08|5866.38|399
1728998710000|2024-10-15 13:25:10|5866.95|5866.25|5867.08|5866.38|5867.08|5866.38|5866.95|5866.25|135
1728998720000|2024-10-15 13:25:20|5866.83|5866.13|5867.33|5866.63|5867.33|5866.63|5866.83|5866.13|197
1728998730000|2024-10-15 13:25:30|5867.08|5866.38|5867.33|5866.63|5867.33|5866.63|5867.08|5866.38|60
1728998740000|2024-10-15 13:25:40|||||||||6
1728998750000|2024-10-15 13:25:50|5867.45|5866.75|5867.08|5866.38|5867.45|5866.75|5867.08|5866.38|120
1728998760000|2024-10-15 13:26:00|5867.2|5866.5|5867.08|5866.38|5867.33|5866.63|5867.08|5866.38|104
1728998770000|2024-10-15 13:26:10|5867.33|5866.63|5867.08|5866.38|5867.33|5866.63|5867.08|5866.38|94
1728998780000|2024-10-15 13:26:20|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|5867.08|5866.38|36
1728998790000|2024-10-15 13:26:30|||||||||52
1728998800000|2024-10-15 13:26:40|||||||||6
1728998810000|2024-10-15 13:26:50|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|52
1728998820000|2024-10-15 13:27:00|||||||||74
1728998830000|2024-10-15 13:27:10|5867.33|5866.63|5867.08|5866.38|5867.33|5866.63|5866.83|5866.13|187
1728998840000|2024-10-15 13:27:20|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|37
1728998850000|2024-10-15 13:27:30|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|49
1728998860000|2024-10-15 13:27:40|5867.33|5866.63|5867.58|5866.88|5867.58|5866.88|5867.33|5866.63|144
1728998870000|2024-10-15 13:27:50|5867.33|5866.63|5867.45|5866.75|5867.58|5866.88|5867.33|5866.63|136
1728998880000|2024-10-15 13:28:00|5867.08|5866.38|5866.83|5866.13|5867.33|5866.63|5866.83|5866.13|389
1728998890000|2024-10-15 13:28:10|5866.58|5865.88|5866.83|5866.13|5867.08|5866.38|5866.58|5865.88|599
1728998900000|2024-10-15 13:28:20|||||||||9
1728998910000|2024-10-15 13:28:30|5866.7|5866|5866.83|5866.13|5866.83|5866.13|5866.7|5866|177
1728998920000|2024-10-15 13:28:40|5866.58|5865.88|5866.58|5865.88|5866.83|5866.13|5866.58|5865.88|83
1728998930000|2024-10-15 13:28:50|5866.45|5865.75|5866.33|5865.63|5866.58|5865.88|5866.08|5865.38|181
1728998940000|2024-10-15 13:29:00|5866.2|5865.5|5864.83|5864.13|5866.33|5865.63|5864.83|5864.13|528
1728998950000|2024-10-15 13:29:10|5864.58|5863.88|5865.33|5864.63|5865.33|5864.63|5864.58|5863.88|317
1728998960000|2024-10-15 13:29:20|5865.08|5864.38|5865.58|5864.88|5865.58|5864.88|5865.08|5864.38|151
1728998970000|2024-10-15 13:29:30|5865.33|5864.63|5865.58|5864.88|5865.58|5864.88|5865.33|5864.63|237
1728998980000|2024-10-15 13:29:40|5865.7|5865|5865.58|5864.88|5865.83|5865.13|5865.33|5864.63|291
1728998990000|2024-10-15 13:29:50|5865.33|5864.63|5865.58|5864.88|5865.58|5864.88|5865.08|5864.38|502
1728999000000|2024-10-15 13:30:00|5865.48|5864.98|5866.48|5865.98|5868.23|5867.73|5865.23|5864.73|4309
1728999010000|2024-10-15 13:30:10|5866.73|5866.23|5865.98|5865.48|5867.1|5866.6|5865.98|5865.48|900
1728999020000|2024-10-15 13:30:20|5865.73|5865.23|5866.23|5865.73|5866.48|5865.98|5865.48|5864.98|1025
1728999030000|2024-10-15 13:30:30|5865.98|5865.48|5865.23|5864.73|5866.48|5865.98|5865.23|5864.73|913
1728999040000|2024-10-15 13:30:40|5865.48|5864.98|5865.23|5864.73|5865.98|5865.48|5864.98|5864.48|796
1728999050000|2024-10-15 13:30:50|5864.98|5864.48|5865.48|5864.98|5865.48|5864.98|5864.98|5864.48|1007
1728999060000|2024-10-15 13:31:00|5865.73|5865.23|5865.48|5864.98|5866.23|5865.73|5864.98|5864.48|1361
1728999070000|2024-10-15 13:31:10|5865.73|5865.23|5865.23|5864.73|5866.23|5865.73|5865.23|5864.73|756
1728999080000|2024-10-15 13:31:20|5864.98|5864.48|5865.98|5865.48|5866.73|5866.23|5864.98|5864.48|1424
1728999090000|2024-10-15 13:31:30|5865.73|5865.23|5866.23|5865.73|5866.73|5866.23|5865.73|5865.23|1231
1728999100000|2024-10-15 13:31:40|5866.48|5865.98|5866.23|5865.73|5866.73|5866.23|5866.23|5865.73|1108
1728999110000|2024-10-15 13:31:50|5865.98|5865.48|5865.73|5865.23|5866.23|5865.73|5865.48|5864.98|819
1728999120000|2024-10-15 13:32:00|5865.48|5864.98|5866.23|5865.73|5866.23|5865.73|5865.23|5864.73|1264
1728999130000|2024-10-15 13:32:10|5866.48|5865.98|5866.85|5866.35|5866.98|5866.48|5866.48|5865.98|847
1728999140000|2024-10-15 13:32:20|5866.73|5866.23|5866.98|5866.48|5867.48|5866.98|5866.73|5866.23|608
1728999150000|2024-10-15 13:32:30|5866.73|5866.23|5867.48|5866.98|5867.48|5866.98|5865.98|5865.48|866
1728999160000|2024-10-15 13:32:40|5867.23|5866.73|5866.73|5866.23|5867.48|5866.98|5866.48|5865.98|579
1728999170000|2024-10-15 13:32:50|5866.48|5865.98|5866.73|5866.23|5866.98|5866.48|5866.23|5865.73|574
1728999180000|2024-10-15 13:33:00|5866.48|5865.98|5866.23|5865.73|5866.98|5866.48|5865.98|5865.48|481
1728999190000|2024-10-15 13:33:10|5866.48|5865.98|5865.23|5864.73|5866.73|5866.23|5865.23|5864.73|744
1728999200000|2024-10-15 13:33:20|5864.98|5864.48|5864.23|5863.73|5864.98|5864.48|5864.23|5863.73|728
1728999210000|2024-10-15 13:33:30|5863.98|5863.48|5863.98|5863.48|5864.23|5863.73|5863.98|5863.48|973
1728999220000|2024-10-15 13:33:40|5864.23|5863.73|5864.48|5863.98|5864.73|5864.23|5864.23|5863.73|625
1728999230000|2024-10-15 13:33:50|5864.73|5864.23|5864.73|5864.23|5864.98|5864.48|5864.48|5863.98|693
1728999240000|2024-10-15 13:34:00|5864.48|5863.98|5865.98|5865.48|5865.98|5865.48|5864.48|5863.98|622
1728999250000|2024-10-15 13:34:10|5866.23|5865.73|5866.98|5866.48|5866.98|5866.48|5865.73|5865.23|743
1728999260000|2024-10-15 13:34:20|5867.23|5866.73|5866.98|5866.48|5867.48|5866.98|5866.73|5866.23|571
1728999270000|2024-10-15 13:34:30|5867.23|5866.73|5867.73|5867.23|5867.98|5867.48|5867.23|5866.73|477
1728999280000|2024-10-15 13:34:40|5867.48|5866.98|5867.23|5866.73|5867.48|5866.98|5867.23|5866.73|378
1728999290000|2024-10-15 13:34:50|5866.98|5866.48|5866.48|5865.98|5867.23|5866.73|5866.48|5865.98|251
1728999300000|2024-10-15 13:35:00|5866.73|5866.23|5866.23|5865.73|5866.85|5866.35|5865.98|5865.48|606
1728999310000|2024-10-15 13:35:10|5866.73|5866.23|5866.98|5866.48|5866.98|5866.48|5866.48|5865.98|1056
1728999320000|2024-10-15 13:35:20|5866.73|5866.23|5866.48|5865.98|5867.23|5866.73|5866.48|5865.98|409
1728999330000|2024-10-15 13:35:30|5866.73|5866.23|5866.48|5865.98|5866.98|5866.48|5866.23|5865.73|436
1728999340000|2024-10-15 13:35:40|5866.23|5865.73|5865.73|5865.23|5866.48|5865.98|5865.48|5864.98|485
1728999350000|2024-10-15 13:35:50|5865.6|5865.1|5866.73|5866.23|5867.48|5866.98|5865.48|5864.98|1461
1728999360000|2024-10-15 13:36:00|5866.48|5865.98|5866.23|5865.73|5866.73|5866.23|5866.23|5865.73|727
1728999370000|2024-10-15 13:36:10|5866.48|5865.98|5866.48|5865.98|5866.73|5866.23|5866.23|5865.73|280
1728999380000|2024-10-15 13:36:20|5866.23|5865.73|5865.48|5864.98|5866.23|5865.73|5865.48|5864.98|568
1728999390000|2024-10-15 13:36:30|5865.23|5864.73|5865.48|5864.98|5865.98|5865.48|5865.23|5864.73|579
1728999400000|2024-10-15 13:36:40|5865.73|5865.23|5865.98|5865.48|5866.23|5865.73|5865.48|5864.98|257
1728999410000|2024-10-15 13:36:50|5866.1|5865.6|5866.98|5866.48|5867.73|5867.23|5865.98|5865.48|530
1728999420000|2024-10-15 13:37:00|5866.73|5866.23|5866.98|5866.48|5867.48|5866.98|5866.73|5866.23|324
1728999430000|2024-10-15 13:37:10|5866.73|5866.23|5866.48|5865.98|5866.98|5866.48|5866.48|5865.98|355
1728999440000|2024-10-15 13:37:20|5866.6|5866.1|5866.23|5865.73|5866.6|5866.1|5866.23|5865.73|209
1728999450000|2024-10-15 13:37:30|5866.35|5865.85|5866.98|5866.48|5866.98|5866.48|5866.23|5865.73|177
1728999460000|2024-10-15 13:37:40|5866.73|5866.23|5866.23|5865.73|5866.73|5866.23|5866.23|5865.73|263
1728999470000|2024-10-15 13:37:50|5866.48|5865.98|5866.48|5865.98|5866.73|5866.23|5866.23|5865.73|370
1728999480000|2024-10-15 13:38:00|5866.23|5865.73|5865.73|5865.23|5866.23|5865.73|5865.48|5864.98|322
1728999490000|2024-10-15 13:38:10|5865.98|5865.48|5865.48|5864.98|5865.98|5865.48|5865.48|5864.98|366
1728999500000|2024-10-15 13:38:20|5865.73|5865.23|5866.35|5865.85|5866.48|5865.98|5865.73|5865.23|287
1728999510000|2024-10-15 13:38:30|5866.48|5865.98|5865.73|5865.23|5866.48|5865.98|5865.73|5865.23|276
1728999520000|2024-10-15 13:38:40|5865.48|5864.98|5865.98|5865.48|5865.98|5865.48|5864.98|5864.48|449
1728999530000|2024-10-15 13:38:50|5865.73|5865.23|5864.98|5864.48|5865.73|5865.23|5864.98|5864.48|368
1728999540000|2024-10-15 13:39:00|5864.85|5864.35|5864.23|5863.73|5865.23|5864.73|5863.98|5863.48|645
1728999550000|2024-10-15 13:39:10|5864.48|5863.98|5863.98|5863.48|5864.48|5863.98|5863.48|5862.98|720
1728999560000|2024-10-15 13:39:20|5863.73|5863.23|5863.48|5862.98|5863.98|5863.48|5863.23|5862.73|702
1728999570000|2024-10-15 13:39:30|5863.73|5863.23|5863.23|5862.73|5863.73|5863.23|5862.98|5862.48|483
1728999580000|2024-10-15 13:39:40|5862.98|5862.48|5863.23|5862.73|5863.98|5863.48|5862.98|5862.48|487
1728999590000|2024-10-15 13:39:50|5862.98|5862.48|5863.73|5863.23|5863.98|5863.48|5862.98|5862.48|271
1728999600000|2024-10-15 13:40:00|5863.48|5862.98|5863.73|5863.23|5864.23|5863.73|5863.48|5862.98|522
1728999610000|2024-10-15 13:40:10|5863.98|5863.48|5864.98|5864.48|5864.98|5864.48|5863.98|5863.48|477
1728999620000|2024-10-15 13:40:20|5864.73|5864.23|5863.98|5863.48|5864.98|5864.48|5863.98|5863.48|580
1728999630000|2024-10-15 13:40:30|5864.1|5863.6|5864.98|5864.48|5865.23|5864.73|5863.98|5863.48|284
1728999640000|2024-10-15 13:40:40|5865.1|5864.6|5864.73|5864.23|5865.23|5864.73|5864.48|5863.98|247
1728999650000|2024-10-15 13:40:50|5864.48|5863.98|5863.98|5863.48|5864.98|5864.48|5863.98|5863.48|182
1728999660000|2024-10-15 13:41:00|5864.23|5863.73|5864.23|5863.73|5864.23|5863.73|5863.73|5863.23|260
1728999670000|2024-10-15 13:41:10|5863.98|5863.48|5864.23|5863.73|5864.48|5863.98|5863.98|5863.48|284
1728999680000|2024-10-15 13:41:20|5863.98|5863.48|5865.23|5864.73|5865.23|5864.73|5863.98|5863.48|327
1728999690000|2024-10-15 13:41:30|5864.98|5864.48|5865.23|5864.73|5865.23|5864.73|5864.73|5864.23|225
1728999700000|2024-10-15 13:41:40|5864.98|5864.48|5865.23|5864.73|5865.23|5864.73|5864.98|5864.48|177
1728999710000|2024-10-15 13:41:50|5864.98|5864.48|5864.48|5863.98|5864.98|5864.48|5864.23|5863.73|293
1728999720000|2024-10-15 13:42:00|5864.6|5864.1|5864.98|5864.48|5864.98|5864.48|5864.23|5863.73|174
1728999730000|2024-10-15 13:42:10|5864.73|5864.23|5865.73|5865.23|5865.73|5865.23|5864.73|5864.23|395
1728999740000|2024-10-15 13:42:20|5865.98|5865.48|5865.23|5864.73|5865.98|5865.48|5865.23|5864.73|284
1728999750000|2024-10-15 13:42:30|5865.48|5864.98|5865.48|5864.98|5865.48|5864.98|5864.73|5864.23|227
1728999760000|2024-10-15 13:42:40|5865.23|5864.73|5864.48|5863.98|5865.23|5864.73|5864.48|5863.98|389
1728999770000|2024-10-15 13:42:50|5864.73|5864.23|5863.98|5863.48|5864.73|5864.23|5863.98|5863.48|233
1728999780000|2024-10-15 13:43:00|5864.23|5863.73|5863.98|5863.48|5864.48|5863.98|5863.98|5863.48|411
1728999790000|2024-10-15 13:43:10|5864.23|5863.73|5863.48|5862.98|5864.48|5863.98|5863.23|5862.73|1149
1728999800000|2024-10-15 13:43:20|5863.23|5862.73|5863.23|5862.73|5863.48|5862.98|5863.23|5862.73|303
1728999810000|2024-10-15 13:43:30|5863.48|5862.98|5863.48|5862.98|5863.73|5863.23|5863.23|5862.73|570
1728999820000|2024-10-15 13:43:40|5863.73|5863.23|5863.73|5863.23|5863.98|5863.48|5863.73|5863.23|210
1728999830000|2024-10-15 13:43:50|5863.98|5863.48|5863.98|5863.48|5864.23|5863.73|5863.73|5863.23|256
1728999840000|2024-10-15 13:44:00|5863.73|5863.23|5863.98|5863.48|5863.98|5863.48|5863.6|5863.1|279
1728999850000|2024-10-15 13:44:10|5863.73|5863.23|5863.73|5863.23|5863.73|5863.23|5863.48|5862.98|162
1728999860000|2024-10-15 13:44:20|5863.98|5863.48|5864.48|5863.98|5864.48|5863.98|5863.98|5863.48|259
1728999870000|2024-10-15 13:44:30|5864.73|5864.23|5864.98|5864.48|5865.23|5864.73|5864.73|5864.23|268
1728999880000|2024-10-15 13:44:40|5864.73|5864.23|5863.73|5863.23|5864.73|5864.23|5863.73|5863.23|322
1728999890000|2024-10-15 13:44:50|5863.48|5862.98|5863.23|5862.73|5863.48|5862.98|5862.98|5862.48|406
1728999900000|2024-10-15 13:45:00|5863.48|5862.98|5864.23|5863.73|5864.23|5863.73|5863.48|5862.98|563
1728999910000|2024-10-15 13:45:10|5863.73|5863.23|5863.73|5863.23|5863.98|5863.48|5863.73|5863.23|358
1728999920000|2024-10-15 13:45:20|5863.98|5863.48|5863.48|5862.98|5863.98|5863.48|5863.48|5862.98|206
1728999930000|2024-10-15 13:45:30|5863.73|5863.23|5863.48|5862.98|5863.73|5863.23|5863.48|5862.98|286
1728999940000|2024-10-15 13:45:40|5863.73|5863.23|5864.73|5864.23|5864.73|5864.23|5863.73|5863.23|391
1728999950000|2024-10-15 13:45:50|5864.48|5863.98|5864.48|5863.98|5864.48|5863.98|5864.23|5863.73|184
1728999960000|2024-10-15 13:46:00|5864.73|5864.23|5863.98|5863.48|5864.73|5864.23|5863.98|5863.48|344
1728999970000|2024-10-15 13:46:10|5864.23|5863.73|5863.73|5863.23|5864.48|5863.98|5863.23|5862.73|466
1728999980000|2024-10-15 13:46:20|5863.48|5862.98|5863.73|5863.23|5863.73|5863.23|5863.23|5862.73|168
1728999990000|2024-10-15 13:46:30|5863.98|5863.48|5863.48|5862.98|5863.98|5863.48|5863.48|5862.98|386
1729000000000|2024-10-15 13:46:40|5863.73|5863.23|5862.98|5862.48|5863.73|5863.23|5862.98|5862.48|500
1729000010000|2024-10-15 13:46:50|5863.23|5862.73|5863.23|5862.73|5863.48|5862.98|5862.98|5862.48|343
1729000020000|2024-10-15 13:47:00|5862.98|5862.48|5863.23|5862.73|5863.23|5862.73|5862.73|5862.23|495
1729000030000|2024-10-15 13:47:10|5862.98|5862.48|5863.73|5863.23|5863.73|5863.23|5862.98|5862.48|523
1729000040000|2024-10-15 13:47:20|5863.48|5862.98|5864.23|5863.73|5864.23|5863.73|5863.48|5862.98|427
1729000050000|2024-10-15 13:47:30|5864.48|5863.98|5863.98|5863.48|5864.48|5863.98|5863.98|5863.48|393
1729000060000|2024-10-15 13:47:40|5864.23|5863.73|5863.98|5863.48|5864.23|5863.73|5863.73|5863.23|155
1729000070000|2024-10-15 13:47:50|5863.73|5863.23|5863.98|5863.48|5864.23|5863.73|5863.73|5863.23|208
1729000080000|2024-10-15 13:48:00|5864.23|5863.73|5864.73|5864.23|5864.98|5864.48|5864.23|5863.73|460
1729000090000|2024-10-15 13:48:10|5864.98|5864.48|5865.48|5864.98|5865.73|5865.23|5864.98|5864.48|602
1729000100000|2024-10-15 13:48:20|5865.73|5865.23|5865.73|5865.23|5865.98|5865.48|5865.48|5864.98|592
1729000110000|2024-10-15 13:48:30|5865.98|5865.48|5865.73|5865.23|5865.98|5865.48|5865.73|5865.23|291
1729000120000|2024-10-15 13:48:40|5865.48|5864.98|5865.48|5864.98|5865.73|5865.23|5865.23|5864.73|329
1729000130000|2024-10-15 13:48:50|5865.23|5864.73|5865.73|5865.23|5865.73|5865.23|5865.23|5864.73|222
1729000140000|2024-10-15 13:49:00|5865.98|5865.48|5866.23|5865.73|5866.23|5865.73|5865.98|5865.48|256
1729000150000|2024-10-15 13:49:10|5865.98|5865.48|5866.73|5866.23|5866.73|5866.23|5865.98|5865.48|832
1729000160000|2024-10-15 13:49:20|5866.48|5865.98|5866.23|5865.73|5866.48|5865.98|5866.23|5865.73|449
1729000170000|2024-10-15 13:49:30|5865.98|5865.48|5865.23|5864.73|5865.98|5865.48|5865.23|5864.73|413
1729000180000|2024-10-15 13:49:40|5865.48|5864.98|5865.98|5865.48|5866.23|5865.73|5865.48|5864.98|252
1729000190000|2024-10-15 13:49:50|5866.23|5865.73|5865.98|5865.48|5866.23|5865.73|5865.73|5865.23|323
1729000200000|2024-10-15 13:50:00|5865.73|5865.23|5864.98|5864.48|5865.73|5865.23|5864.48|5863.98|842
1729000210000|2024-10-15 13:50:10|5865.23|5864.73|5864.48|5863.98|5865.23|5864.73|5864.48|5863.98|336
1729000220000|2024-10-15 13:50:20|5864.23|5863.73|5864.23|5863.73|5864.23|5863.73|5863.98|5863.48|487
1729000230000|2024-10-15 13:50:30|5863.98|5863.48|5863.73|5863.23|5863.98|5863.48|5863.73|5863.23|761
1729000240000|2024-10-15 13:50:40|5863.98|5863.48|5863.73|5863.23|5863.98|5863.48|5863.48|5862.98|315
1729000250000|2024-10-15 13:50:50|5863.48|5862.98|5863.73|5863.23|5863.98|5863.48|5863.48|5862.98|176
1729000260000|2024-10-15 13:51:00|5863.98|5863.48|5863.98|5863.48|5863.98|5863.48|5863.73|5863.23|418
1729000270000|2024-10-15 13:51:10|5864.23|5863.73|5864.98|5864.48|5864.98|5864.48|5864.23|5863.73|220
1729000280000|2024-10-15 13:51:20|5865.23|5864.73|5865.23|5864.73|5865.48|5864.98|5865.23|5864.73|283
1729000290000|2024-10-15 13:51:30|5864.98|5864.48|5864.98|5864.48|5864.98|5864.48|5864.73|5864.23|192
1729000300000|2024-10-15 13:51:40|5864.73|5864.23|5865.23|5864.73|5865.48|5864.98|5864.73|5864.23|387
1729000310000|2024-10-15 13:51:50|5864.98|5864.48|5866.48|5865.98|5866.48|5865.98|5864.98|5864.48|682
1729000320000|2024-10-15 13:52:00|5866.23|5865.73|5866.23|5865.73|5866.48|5865.98|5865.98|5865.48|515
1729000330000|2024-10-15 13:52:10|5865.98|5865.48|5866.23|5865.73|5866.23|5865.73|5865.98|5865.48|423
1729000340000|2024-10-15 13:52:20|5865.98|5865.48|5865.98|5865.48|5866.23|5865.73|5865.98|5865.48|205
1729000350000|2024-10-15 13:52:30|5865.73|5865.23|5865.48|5864.98|5865.73|5865.23|5865.48|5864.98|296
1729000360000|2024-10-15 13:52:40|5865.73|5865.23|5865.98|5865.48|5865.98|5865.48|5865.48|5864.98|175
1729000370000|2024-10-15 13:52:50|5866.23|5865.73|5865.98|5865.48|5866.23|5865.73|5865.98|5865.48|183
1729000380000|2024-10-15 13:53:00|5865.73|5865.23|5865.98|5865.48|5865.98|5865.48|5865.48|5864.98|238
1729000390000|2024-10-15 13:53:10|5866.23|5865.73|5865.98|5865.48|5866.23|5865.73|5865.98|5865.48|273
1729000400000|2024-10-15 13:53:20|5865.73|5865.23|5865.98|5865.48|5865.98|5865.48|5865.73|5865.23|138
1729000410000|2024-10-15 13:53:30|5865.73|5865.23|5865.98|5865.48|5865.98|5865.48|5865.48|5864.98|224
1729000420000|2024-10-15 13:53:40|5866.23|5865.73|5866.23|5865.73|5866.35|5865.85|5865.98|5865.48|299
1729000430000|2024-10-15 13:53:50|5865.98|5865.48|5865.98|5865.48|5865.98|5865.48|5865.98|5865.48|200
1729000440000|2024-10-15 13:54:00|5866.23|5865.73|5865.48|5864.98|5866.23|5865.73|5865.48|5864.98|431
1729000450000|2024-10-15 13:54:10|5865.73|5865.23|5865.73|5865.23|5865.73|5865.23|5865.73|5865.23|363
1729000460000|2024-10-15 13:54:20|5865.98|5865.48|5865.73|5865.23|5865.98|5865.48|5865.73|5865.23|170
1729000470000|2024-10-15 13:54:30|5865.98|5865.48|5865.98|5865.48|5865.98|5865.48|5865.73|5865.23|261
1729000480000|2024-10-15 13:54:40|5866.23|5865.73|5865.73|5865.23|5866.23|5865.73|5865.73|5865.23|219
1729000490000|2024-10-15 13:54:50|5865.98|5865.48|5866.48|5865.98|5866.48|5865.98|5865.98|5865.48|365
1729000500000|2024-10-15 13:55:00|5866.73|5866.23|5866.48|5865.98|5866.98|5866.48|5866.48|5865.98|517
1729000510000|2024-10-15 13:55:10|5866.73|5866.23|5866.73|5866.23|5866.73|5866.23|5866.73|5866.23|313
1729000520000|2024-10-15 13:55:20|5866.98|5866.48|5867.23|5866.73|5867.48|5866.98|5866.98|5866.48|685
1729000530000|2024-10-15 13:55:30|5867.48|5866.98|5867.48|5866.98|5867.73|5867.23|5867.23|5866.73|396
1729000540000|2024-10-15 13:55:40|5867.23|5866.73|5867.48|5866.98|5867.73|5867.23|5867.23|5866.73|595
1729000550000|2024-10-15 13:55:50|5867.73|5867.23|5867.48|5866.98|5867.73|5867.23|5867.48|5866.98|224
1729000560000|2024-10-15 13:56:00|5867.23|5866.73|5865.98|5865.48|5867.23|5866.73|5865.98|5865.48|580
1729000570000|2024-10-15 13:56:10|5866.23|5865.73|5865.23|5864.73|5866.23|5865.73|5864.48|5863.98|1245
1729000580000|2024-10-15 13:56:20|5865.1|5864.6|5865.23|5864.73|5865.48|5864.98|5864.98|5864.48|275
1729000590000|2024-10-15 13:56:30|5864.98|5864.48|5864.98|5864.48|5865.23|5864.73|5864.73|5864.23|324
1729000600000|2024-10-15 13:56:40|5864.73|5864.23|5864.73|5864.23|5864.98|5864.48|5864.23|5863.73|440
1729000610000|2024-10-15 13:56:50|5864.98|5864.48|5864.48|5863.98|5864.98|5864.48|5864.48|5863.98|378
1729000620000|2024-10-15 13:57:00|5864.73|5864.23|5864.48|5863.98|5864.73|5864.23|5864.48|5863.98|372
1729000630000|2024-10-15 13:57:10|5864.73|5864.23|5864.23|5863.73|5864.73|5864.23|5863.98|5863.48|469
1729000640000|2024-10-15 13:57:20|5863.98|5863.48|5864.23|5863.73|5864.23|5863.73|5863.98|5863.48|377
1729000650000|2024-10-15 13:57:30|5863.98|5863.48|5863.73|5863.23|5863.98|5863.48|5863.73|5863.23|218
1729000660000|2024-10-15 13:57:40|5863.98|5863.48|5863.73|5863.23|5863.98|5863.48|5863.73|5863.23|525
1729000670000|2024-10-15 13:57:50|5863.98|5863.48|5863.98|5863.48|5863.98|5863.48|5863.73|5863.23|354
1729000680000|2024-10-15 13:58:00|5863.73|5863.23|5864.23|5863.73|5864.23|5863.73|5863.73|5863.23|349
1729000690000|2024-10-15 13:58:10|5863.98|5863.48|5863.98|5863.48|5863.98|5863.48|5863.48|5862.98|323
1729000700000|2024-10-15 13:58:20|5863.73|5863.23|5863.98|5863.48|5863.98|5863.48|5863.73|5863.23|288
1729000710000|2024-10-15 13:58:30|5863.73|5863.23|5863.73|5863.23|5863.73|5863.23|5863.48|5862.98|221
1729000720000|2024-10-15 13:58:40|5863.23|5862.73|5863.48|5862.98|5863.73|5863.23|5863.23|5862.73|1349
1729000730000|2024-10-15 13:58:50|5863.73|5863.23|5863.73|5863.23|5863.73|5863.23|5863.73|5863.23|410
1729000740000|2024-10-15 13:59:00|5863.48|5862.98|5863.23|5862.73|5863.98|5863.48|5863.23|5862.73|937
1729000750000|2024-10-15 13:59:10|5862.98|5862.48|5862.73|5862.23|5862.98|5862.48|5862.23|5861.73|1960
1729000760000|2024-10-15 13:59:20|5862.98|5862.48|5861.73|5861.23|5862.98|5862.48|5861.48|5860.98|1453
1729000770000|2024-10-15 13:59:30|5861.23|5860.73|5860.98|5860.48|5861.23|5860.73|5860.73|5860.23|1286
1729000780000|2024-10-15 13:59:40|5861.23|5860.73|5860.73|5860.23|5861.23|5860.73|5860.48|5859.98|927
1729000790000|2024-10-15 13:59:50|5860.48|5859.98|5861.48|5860.98|5861.48|5860.98|5860.48|5859.98|891
1729000800000|2024-10-15 14:00:00|5861.73|5861.23|5862.73|5862.23|5862.98|5862.48|5861.73|5861.23|1205
1729000810000|2024-10-15 14:00:10|5862.98|5862.48|5862.48|5861.98|5863.23|5862.73|5862.23|5861.73|670
1729000820000|2024-10-15 14:00:20|5862.23|5861.73|5861.73|5861.23|5862.73|5862.23|5861.48|5860.98|426
1729000830000|2024-10-15 14:00:30|5861.98|5861.48|5861.73|5861.23|5861.98|5861.48|5861.73|5861.23|412
1729000840000|2024-10-15 14:00:40|5861.98|5861.48|5861.73|5861.23|5861.98|5861.48|5861.73|5861.23|425
1729000850000|2024-10-15 14:00:50|5861.85|5861.35|5861.73|5861.23|5861.85|5861.35|5861.48|5860.98|384
1729000860000|2024-10-15 14:01:00|5861.98|5861.48|5862.23|5861.73|5862.23|5861.73|5861.98|5861.48|365
1729000870000|2024-10-15 14:01:10|5861.98|5861.48|5861.48|5860.98|5861.98|5861.48|5861.48|5860.98|392
1729000880000|2024-10-15 14:01:20|5861.73|5861.23|5862.73|5862.23|5862.73|5862.23|5861.73|5861.23|442
1729000890000|2024-10-15 14:01:30|5862.98|5862.48|5863.23|5862.73|5863.48|5862.98|5862.98|5862.48|522
1729000900000|2024-10-15 14:01:40|5862.98|5862.48|5863.23|5862.73|5863.23|5862.73|5862.73|5862.23|407
1729000910000|2024-10-15 14:01:50|5863.1|5862.6|5863.23|5862.73|5863.23|5862.73|5862.73|5862.23|301
1729000920000|2024-10-15 14:02:00|5863.48|5862.98|5862.98|5862.48|5863.48|5862.98|5862.73|5862.23|298
1729000930000|2024-10-15 14:02:10|5863.23|5862.73|5863.48|5862.98|5863.73|5863.23|5863.23|5862.73|348
1729000940000|2024-10-15 14:02:20|5863.35|5862.85|5862.98|5862.48|5863.48|5862.98|5862.98|5862.48|392
1729000950000|2024-10-15 14:02:30|5862.73|5862.23|5862.98|5862.48|5863.1|5862.6|5862.73|5862.23|276
1729000960000|2024-10-15 14:02:40|5863.23|5862.73|5862.98|5862.48|5863.23|5862.73|5862.73|5862.23|251
1729000970000|2024-10-15 14:02:50|5862.73|5862.23|5863.23|5862.73|5863.23|5862.73|5862.73|5862.23|306
1729000980000|2024-10-15 14:03:00|5863.48|5862.98|5863.73|5863.23|5863.98|5863.48|5863.23|5862.73|374
1729000990000|2024-10-15 14:03:10|5863.48|5862.98|5863.98|5863.48|5863.98|5863.48|5863.48|5862.98|148
1729001000000|2024-10-15 14:03:20|5864.1|5863.6|5863.98|5863.48|5864.48|5863.98|5863.98|5863.48|489
1729001010000|2024-10-15 14:03:30|5863.73|5863.23|5863.98|5863.48|5863.98|5863.48|5863.73|5863.23|122
1729001020000|2024-10-15 14:03:40|5863.73|5863.23|5863.98|5863.48|5863.98|5863.48|5863.73|5863.23|178
1729001030000|2024-10-15 14:03:50|5864.48|5863.98|5864.23|5863.73|5864.48|5863.98|5864.23|5863.73|194
1729001040000|2024-10-15 14:04:00|5864.48|5863.98|5864.48|5863.98|5864.73|5864.23|5864.23|5863.73|235
1729001050000|2024-10-15 14:04:10|5864.23|5863.73|5864.48|5863.98|5864.48|5863.98|5864.23|5863.73|165
1729001060000|2024-10-15 14:04:20|5864.73|5864.23|5864.98|5864.48|5864.98|5864.48|5864.48|5863.98|269
1729001070000|2024-10-15 14:04:30|5864.73|5864.23|5864.73|5864.23|5865.23|5864.73|5864.73|5864.23|291
1729001080000|2024-10-15 14:04:40|5864.98|5864.48|5865.73|5865.23|5865.73|5865.23|5864.98|5864.48|793
1729001090000|2024-10-15 14:04:50|5865.48|5864.98|5864.98|5864.48|5865.48|5864.98|5864.98|5864.48|241
1729001100000|2024-10-15 14:05:00|5864.73|5864.23|5865.23|5864.73|5865.23|5864.73|5864.48|5863.98|328
1729001110000|2024-10-15 14:05:10|5865.1|5864.6|5864.48|5863.98|5865.23|5864.73|5864.48|5863.98|341
1729001120000|2024-10-15 14:05:20|5864.73|5864.23|5863.98|5863.48|5864.73|5864.23|5863.98|5863.48|183
1729001130000|2024-10-15 14:05:30|5863.73|5863.23|5863.48|5862.98|5863.98|5863.48|5863.23|5862.73|513
1729001140000|2024-10-15 14:05:40|5863.73|5863.23|5863.98|5863.48|5863.98|5863.48|5863.73|5863.23|195
1729001150000|2024-10-15 14:05:50|5864.23|5863.73|5863.98|5863.48|5864.23|5863.73|5863.98|5863.48|182
1729001160000|2024-10-15 14:06:00|5864.23|5863.73|5863.73|5863.23|5864.23|5863.73|5863.48|5862.98|302
1729001170000|2024-10-15 14:06:10|5863.98|5863.48|5864.23|5863.73|5864.23|5863.73|5863.98|5863.48|190
1729001180000|2024-10-15 14:06:20|5863.98|5863.48|5863.98|5863.48|5863.98|5863.48|5863.73|5863.23|378
1729001190000|2024-10-15 14:06:30|5863.73|5863.23|5863.48|5862.98|5863.98|5863.48|5863.48|5862.98|124
1729001200000|2024-10-15 14:06:40|5863.23|5862.73|5862.98|5862.48|5863.23|5862.73|5862.98|5862.48|361
1729001210000|2024-10-15 14:06:50|5863.23|5862.73|5862.98|5862.48|5863.23|5862.73|5862.98|5862.48|179
1729001220000|2024-10-15 14:07:00|5863.23|5862.73|5862.98|5862.48|5863.23|5862.73|5862.73|5862.23|386
1729001230000|2024-10-15 14:07:10|5862.73|5862.23|5862.98|5862.48|5862.98|5862.48|5862.73|5862.23|270
1729001240000|2024-10-15 14:07:20|5862.73|5862.23|5863.23|5862.73|5863.48|5862.98|5862.48|5861.98|338
1729001250000|2024-10-15 14:07:30|5862.98|5862.48|5862.98|5862.48|5862.98|5862.48|5862.73|5862.23|162
1729001260000|2024-10-15 14:07:40|5862.73|5862.23|5862.73|5862.23|5862.98|5862.48|5862.48|5861.98|460
1729001270000|2024-10-15 14:07:50|5862.98|5862.48|5863.23|5862.73|5863.23|5862.73|5862.98|5862.48|235
1729001280000|2024-10-15 14:08:00|5862.98|5862.48|5862.98|5862.48|5863.23|5862.73|5862.98|5862.48|273
1729001290000|2024-10-15 14:08:10|5863.23|5862.73|5863.23|5862.73|5863.23|5862.73|5862.98|5862.48|103
1729001300000|2024-10-15 14:08:20|5862.98|5862.48|5862.73|5862.23|5862.98|5862.48|5862.73|5862.23|147
1729001310000|2024-10-15 14:08:30|5862.98|5862.48|5863.23|5862.73|5863.48|5862.98|5862.98|5862.48|261
1729001320000|2024-10-15 14:08:40|5862.98|5862.48|5862.73|5862.23|5862.98|5862.48|5862.48|5861.98|271
1729001330000|2024-10-15 14:08:50|5862.98|5862.48|5862.48|5861.98|5862.98|5862.48|5862.23|5861.73|377
1729001340000|2024-10-15 14:09:00|5862.73|5862.23|5862.48|5861.98|5862.98|5862.48|5862.48|5861.98|224
1729001350000|2024-10-15 14:09:10|5862.23|5861.73|5862.23|5861.73|5862.23|5861.73|5861.98|5861.48|342
1729001360000|2024-10-15 14:09:20|5861.98|5861.48|5862.48|5861.98|5862.73|5862.23|5861.98|5861.48|434
1729001370000|2024-10-15 14:09:30|5862.73|5862.23|5862.48|5861.98|5862.73|5862.23|5862.48|5861.98|185
1729001380000|2024-10-15 14:09:40|5862.23|5861.73|5861.73|5861.23|5862.23|5861.73|5861.48|5860.98|518
1729001390000|2024-10-15 14:09:50|5861.48|5860.98|5861.48|5860.98|5861.73|5861.23|5861.23|5860.73|205
1729001400000|2024-10-15 14:10:00|5861.23|5860.73|5861.23|5860.73|5861.48|5860.98|5861.23|5860.73|503
1729001410000|2024-10-15 14:10:10|5860.98|5860.48|5859.98|5859.48|5860.98|5860.48|5859.98|5859.48|1084
1729001420000|2024-10-15 14:10:20|5860.23|5859.73|5860.98|5860.48|5860.98|5860.48|5859.48|5858.98|843
1729001430000|2024-10-15 14:10:30|5860.73|5860.23|5860.98|5860.48|5860.98|5860.48|5860.73|5860.23|377
1729001440000|2024-10-15 14:10:40|5860.85|5860.35|5860.73|5860.23|5861.23|5860.73|5860.73|5860.23|372
1729001450000|2024-10-15 14:10:50|5860.48|5859.98|5860.23|5859.73|5860.73|5860.23|5859.48|5858.98|824
1729001460000|2024-10-15 14:11:00|5860.48|5859.98|5859.23|5858.73|5860.73|5860.23|5859.23|5858.73|747
1729001470000|2024-10-15 14:11:10|5859.48|5858.98|5859.48|5858.98|5859.73|5859.23|5859.23|5858.73|755
1729001480000|2024-10-15 14:11:20|5859.73|5859.23|5859.48|5858.98|5859.98|5859.48|5859.23|5858.73|553
1729001490000|2024-10-15 14:11:30|5859.73|5859.23|5860.23|5859.73|5860.23|5859.73|5859.48|5858.98|385
1729001500000|2024-10-15 14:11:40|5860.48|5859.98|5860.98|5860.48|5860.98|5860.48|5860.23|5859.73|486
1729001510000|2024-10-15 14:11:50|5861.23|5860.73|5861.23|5860.73|5861.48|5860.98|5860.98|5860.48|518
1729001520000|2024-10-15 14:12:00|5860.98|5860.48|5860.73|5860.23|5860.98|5860.48|5860.48|5859.98|252
1729001530000|2024-10-15 14:12:10|5860.48|5859.98|5860.23|5859.73|5860.48|5859.98|5860.23|5859.73|274
1729001540000|2024-10-15 14:12:20|5860.48|5859.98|5859.73|5859.23|5860.48|5859.98|5859.48|5858.98|416
1729001550000|2024-10-15 14:12:30|5859.48|5858.98|5858.73|5858.23|5859.73|5859.23|5858.73|5858.23|701
1729001560000|2024-10-15 14:12:40|5858.98|5858.48|5859.73|5859.23|5859.98|5859.48|5858.73|5858.23|459
1729001570000|2024-10-15 14:12:50|5859.48|5858.98|5859.48|5858.98|5859.73|5859.23|5859.23|5858.73|377
1729001580000|2024-10-15 14:13:00|5859.23|5858.73|5859.48|5858.98|5859.73|5859.23|5859.23|5858.73|302
1729001590000|2024-10-15 14:13:10|5859.23|5858.73|5858.48|5857.98|5859.23|5858.73|5858.23|5857.73|559
1729001600000|2024-10-15 14:13:20|5858.23|5857.73|5858.23|5857.73|5858.48|5857.98|5857.73|5857.23|647
1729001610000|2024-10-15 14:13:30|5857.98|5857.48|5857.98|5857.48|5858.23|5857.73|5857.73|5857.23|642
1729001620000|2024-10-15 14:13:40|5858.23|5857.73|5856.98|5856.48|5858.23|5857.73|5856.98|5856.48|689
1729001630000|2024-10-15 14:13:50|5857.23|5856.73|5857.98|5857.48|5858.23|5857.73|5857.23|5856.73|561
1729001640000|2024-10-15 14:14:00|5857.73|5857.23|5858.23|5857.73|5858.23|5857.73|5857.23|5856.73|605
1729001650000|2024-10-15 14:14:10|5857.98|5857.48|5858.23|5857.73|5858.23|5857.73|5857.73|5857.23|270
1729001660000|2024-10-15 14:14:20|5857.98|5857.48|5857.98|5857.48|5857.98|5857.48|5857.73|5857.23|346
1729001670000|2024-10-15 14:14:30|5858.23|5857.73|5858.48|5857.98|5858.48|5857.98|5858.23|5857.73|577
1729001680000|2024-10-15 14:14:40|5858.23|5857.73|5858.23|5857.73|5858.23|5857.73|5857.98|5857.48|831
1729001690000|2024-10-15 14:14:50|5857.98|5857.48|5858.23|5857.73|5858.23|5857.73|5857.98|5857.48|812
1729001700000|2024-10-15 14:15:00|5857.98|5857.48|5857.73|5857.23|5858.23|5857.73|5857.73|5857.23|838
1729001710000|2024-10-15 14:15:10|5857.98|5857.48|5858.48|5857.98|5858.48|5857.98|5857.73|5857.23|604
1729001720000|2024-10-15 14:15:20|5858.98|5858.48|5858.48|5857.98|5858.98|5858.48|5858.48|5857.98|803
1729001730000|2024-10-15 14:15:30|5858.73|5858.23|5858.23|5857.73|5858.98|5858.48|5858.23|5857.73|759
1729001740000|2024-10-15 14:15:40|5857.98|5857.48|5858.23|5857.73|5858.48|5857.98|5857.98|5857.48|1162
1729001750000|2024-10-15 14:15:50|5858.48|5857.98|5859.23|5858.73|5859.23|5858.73|5858.23|5857.73|972
1729001760000|2024-10-15 14:16:00|5858.98|5858.48|5859.23|5858.73|5859.23|5858.73|5858.48|5857.98|987
1729001770000|2024-10-15 14:16:10|5858.98|5858.48|5858.98|5858.48|5859.23|5858.73|5858.73|5858.23|664
1729001780000|2024-10-15 14:16:20|5859.23|5858.73|5858.98|5858.48|5859.23|5858.73|5858.98|5858.48|536
1729001790000|2024-10-15 14:16:30|5859.23|5858.73|5859.23|5858.73|5859.48|5858.98|5858.98|5858.48|746
1729001800000|2024-10-15 14:16:40|5859.48|5858.98|5859.23|5858.73|5859.48|5858.98|5858.98|5858.48|470
1729001810000|2024-10-15 14:16:50|5858.98|5858.48|5858.98|5858.48|5859.23|5858.73|5858.98|5858.48|433
1729001820000|2024-10-15 14:17:00|5858.73|5858.23|5859.23|5858.73|5859.23|5858.73|5858.73|5858.23|819
1729001830000|2024-10-15 14:17:10|5858.98|5858.48|5859.23|5858.73|5859.23|5858.73|5858.73|5858.23|380
1729001840000|2024-10-15 14:17:20|5859.48|5858.98|5859.98|5859.48|5860.23|5859.73|5859.23|5858.73|616
1729001850000|2024-10-15 14:17:30|5860.23|5859.73|5859.98|5859.48|5860.23|5859.73|5859.23|5858.73|409
1729001860000|2024-10-15 14:17:40|5859.73|5859.23|5859.48|5858.98|5859.73|5859.23|5858.73|5858.23|687
1729001870000|2024-10-15 14:17:50|5859.23|5858.73|5859.73|5859.23|5859.73|5859.23|5859.23|5858.73|391
1729001880000|2024-10-15 14:18:00|5859.48|5858.98|5859.48|5858.98|5859.73|5859.23|5859.23|5858.73|400
1729001890000|2024-10-15 14:18:10|5859.23|5858.73|5859.23|5858.73|5859.23|5858.73|5858.98|5858.48|419
1729001900000|2024-10-15 14:18:20|5858.98|5858.48|5859.48|5858.98|5859.48|5858.98|5858.98|5858.48|284
1729001910000|2024-10-15 14:18:30|5859.23|5858.73|5859.48|5858.98|5859.48|5858.98|5859.23|5858.73|292
1729001920000|2024-10-15 14:18:40|5859.73|5859.23|5860.23|5859.73|5860.23|5859.73|5859.48|5858.98|389
1729001930000|2024-10-15 14:18:50|5859.98|5859.48|5859.98|5859.48|5859.98|5859.48|5859.73|5859.23|248
1729001940000|2024-10-15 14:19:00|5859.73|5859.23|5859.98|5859.48|5859.98|5859.48|5859.73|5859.23|339
1729001950000|2024-10-15 14:19:10|5860.23|5859.73|5860.23|5859.73|5860.23|5859.73|5860.23|5859.73|271
1729001960000|2024-10-15 14:19:20|5859.98|5859.48|5860.48|5859.98|5860.48|5859.98|5859.98|5859.48|585
1729001970000|2024-10-15 14:19:30|5860.73|5860.23|5860.73|5860.23|5860.98|5860.48|5860.48|5859.98|474
1729001980000|2024-10-15 14:19:40|5860.48|5859.98|5860.73|5860.23|5860.73|5860.23|5860.23|5859.73|182
1729001990000|2024-10-15 14:19:50|5860.98|5860.48|5861.23|5860.73|5861.23|5860.73|5860.98|5860.48|507
1729002000000|2024-10-15 14:20:00|5860.98|5860.48|5859.98|5859.48|5860.98|5860.48|5859.98|5859.48|606
1729002010000|2024-10-15 14:20:10|5859.73|5859.23|5859.98|5859.48|5859.98|5859.48|5859.73|5859.23|356
1729002020000|2024-10-15 14:20:20|5859.73|5859.23|5859.73|5859.23|5859.98|5859.48|5859.73|5859.23|436
1729002030000|2024-10-15 14:20:30|5859.48|5858.98|5858.98|5858.48|5859.73|5859.23|5858.98|5858.48|801
1729002040000|2024-10-15 14:20:40|5859.23|5858.73|5858.98|5858.48|5859.23|5858.73|5858.98|5858.48|327
1729002050000|2024-10-15 14:20:50|5858.73|5858.23|5858.98|5858.48|5859.23|5858.73|5858.73|5858.23|489
1729002060000|2024-10-15 14:21:00|5858.73|5858.23|5859.23|5858.73|5859.48|5858.98|5858.73|5858.23|520
1729002070000|2024-10-15 14:21:10|5859.1|5858.6|5859.23|5858.73|5859.23|5858.73|5858.73|5858.23|264
1729002080000|2024-10-15 14:21:20|5859.48|5858.98|5859.73|5859.23|5859.73|5859.23|5859.48|5858.98|201
1729002090000|2024-10-15 14:21:30|5859.6|5859.1|5860.23|5859.73|5860.73|5860.23|5859.6|5859.1|756
1729002100000|2024-10-15 14:21:40|5859.98|5859.48|5860.48|5859.98|5860.48|5859.98|5859.98|5859.48|173
1729002110000|2024-10-15 14:21:50|5860.23|5859.73|5859.98|5859.48|5860.23|5859.73|5859.73|5859.23|286
1729002120000|2024-10-15 14:22:00|5859.73|5859.23|5859.73|5859.23|5859.73|5859.23|5859.48|5858.98|195
1729002130000|2024-10-15 14:22:10|5859.48|5858.98|5859.48|5858.98|5859.73|5859.23|5859.23|5858.73|229
1729002140000|2024-10-15 14:22:20|5859.73|5859.23|5859.73|5859.23|5859.73|5859.23|5859.73|5859.23|93
1729002150000|2024-10-15 14:22:30|5859.98|5859.48|5859.48|5858.98|5859.98|5859.48|5859.48|5858.98|205
1729002160000|2024-10-15 14:22:40|5859.23|5858.73|5859.73|5859.23|5859.73|5859.23|5858.98|5858.48|617
1729002170000|2024-10-15 14:22:50|5859.48|5858.98|5858.85|5858.35|5859.73|5859.23|5858.73|5858.23|507
1729002180000|2024-10-15 14:23:00|5858.98|5858.48|5858.23|5857.73|5858.98|5858.48|5858.23|5857.73|1166
1729002190000|2024-10-15 14:23:10|5857.98|5857.48|5858.23|5857.73|5858.48|5857.98|5857.98|5857.48|557
1729002200000|2024-10-15 14:23:20|5857.98|5857.48|5858.48|5857.98|5858.73|5858.23|5857.98|5857.48|418
1729002210000|2024-10-15 14:23:30|5858.73|5858.23|5858.23|5857.73|5858.73|5858.23|5858.23|5857.73|180
1729002220000|2024-10-15 14:23:40|5858.48|5857.98|5857.73|5857.23|5858.48|5857.98|5857.73|5857.23|712
1729002230000|2024-10-15 14:23:50|5857.98|5857.48|5857.98|5857.48|5857.98|5857.48|5857.73|5857.23|648
1729002240000|2024-10-15 14:24:00|5858.23|5857.73|5858.23|5857.73|5858.23|5857.73|5857.98|5857.48|414
1729002250000|2024-10-15 14:24:10|5857.98|5857.48|5858.48|5857.98|5858.48|5857.98|5857.98|5857.48|372
1729002260000|2024-10-15 14:24:20|5858.73|5858.23|5858.48|5857.98|5859.23|5858.73|5858.48|5857.98|379
1729002270000|2024-10-15 14:24:30|5858.73|5858.23|5858.73|5858.23|5858.73|5858.23|5858.48|5857.98|226
1729002280000|2024-10-15 14:24:40|5858.48|5857.98|5858.98|5858.48|5858.98|5858.48|5858.48|5857.98|295
1729002290000|2024-10-15 14:24:50|5859.23|5858.73|5859.23|5858.73|5859.48|5858.98|5859.23|5858.73|682
1729002300000|2024-10-15 14:25:00|5859.48|5858.98|5858.98|5858.48|5859.48|5858.98|5858.98|5858.48|352
1729002310000|2024-10-15 14:25:10|5859.23|5858.73|5858.98|5858.48|5859.23|5858.73|5858.73|5858.23|384
1729002320000|2024-10-15 14:25:20|5859.23|5858.73|5858.73|5858.23|5859.23|5858.73|5858.48|5857.98|603
1729002330000|2024-10-15 14:25:30|5858.48|5857.98|5858.48|5857.98|5858.48|5857.98|5858.48|5857.98|621
1729002340000|2024-10-15 14:25:40|5858.23|5857.73|5858.23|5857.73|5858.23|5857.73|5857.73|5857.23|642
1729002350000|2024-10-15 14:25:50|5858.48|5857.98|5857.73|5857.23|5858.48|5857.98|5857.73|5857.23|328
1729002360000|2024-10-15 14:26:00|5857.98|5857.48|5857.98|5857.48|5857.98|5857.48|5857.73|5857.23|295
1729002370000|2024-10-15 14:26:10|5857.73|5857.23|5857.73|5857.23|5857.98|5857.48|5857.48|5856.98|648
1729002380000|2024-10-15 14:26:20|5857.98|5857.48|5858.23|5857.73|5858.23|5857.73|5857.98|5857.48|484
1729002390000|2024-10-15 14:26:30|5858.48|5857.98|5858.23|5857.73|5858.48|5857.98|5858.23|5857.73|620
1729002400000|2024-10-15 14:26:40|5858.48|5857.98|5858.23|5857.73|5858.48|5857.98|5858.23|5857.73|212
1729002410000|2024-10-15 14:26:50|5857.98|5857.48|5857.98|5857.48|5858.23|5857.73|5857.98|5857.48|225
1729002420000|2024-10-15 14:27:00|5858.23|5857.73|5858.23|5857.73|5858.23|5857.73|5858.23|5857.73|174
1729002430000|2024-10-15 14:27:10|5858.48|5857.98|5858.48|5857.98|5858.48|5857.98|5858.23|5857.73|255
1729002440000|2024-10-15 14:27:20|5858.23|5857.73|5859.23|5858.73|5859.23|5858.73|5858.23|5857.73|317
1729002450000|2024-10-15 14:27:30|5859.48|5858.98|5858.98|5858.48|5859.73|5859.23|5858.98|5858.48|458
1729002460000|2024-10-15 14:27:40|5858.73|5858.23|5858.98|5858.48|5858.98|5858.48|5858.73|5858.23|119
1729002470000|2024-10-15 14:27:50|5858.85|5858.35|5859.23|5858.73|5859.23|5858.73|5858.73|5858.23|293
1729002480000|2024-10-15 14:28:00|5858.98|5858.48|5858.98|5858.48|5859.23|5858.73|5858.98|5858.48|200
1729002490000|2024-10-15 14:28:10|5859.23|5858.73|5858.48|5857.98|5859.23|5858.73|5858.48|5857.98|115
1729002500000|2024-10-15 14:28:20|5858.23|5857.73|5858.48|5857.98|5858.48|5857.98|5858.23|5857.73|111
1729002510000|2024-10-15 14:28:30|5858.23|5857.73|5858.23|5857.73|5858.23|5857.73|5858.23|5857.73|224
1729002520000|2024-10-15 14:28:40|5858.48|5857.98|5857.73|5857.23|5858.48|5857.98|5857.73|5857.23|978
1729002530000|2024-10-15 14:28:50|5856.98|5856.48|5854.73|5854.23|5856.98|5856.48|5853.98|5853.48|5470
1729002540000|2024-10-15 14:29:00|5854.98|5854.48|5853.98|5853.48|5855.48|5854.98|5853.23|5852.73|2081
1729002550000|2024-10-15 14:29:10|5853.73|5853.23|5853.73|5853.23|5854.73|5854.23|5853.73|5853.23|1650
1729002560000|2024-10-15 14:29:20|5853.48|5852.98|5853.48|5852.98|5854.23|5853.73|5852.98|5852.48|1087
1729002570000|2024-10-15 14:29:30|5853.73|5853.23|5851.98|5851.48|5853.73|5853.23|5851.73|5851.23|2404
1729002580000|2024-10-15 14:29:40|5851.73|5851.23|5853.48|5852.98|5853.48|5852.98|5851.73|5851.23|1737
1729002590000|2024-10-15 14:29:50|5853.23|5852.73|5851.98|5851.48|5853.23|5852.73|5851.98|5851.48|958
1729002600000|2024-10-15 14:30:00|5851.73|5851.23|5851.98|5851.48|5851.98|5851.48|5849.73|5849.23|3401
1729002610000|2024-10-15 14:30:10|5852.23|5851.73|5851.23|5850.73|5852.48|5851.98|5851.23|5850.73|1995
1729002620000|2024-10-15 14:30:20|5850.98|5850.48|5851.73|5851.23|5852.48|5851.98|5850.98|5850.48|1598
1729002630000|2024-10-15 14:30:30|5851.48|5850.98|5851.23|5850.73|5851.73|5851.23|5850.98|5850.48|1034
1729002640000|2024-10-15 14:30:40|5850.98|5850.48|5850.23|5849.73|5851.23|5850.73|5849.98|5849.48|2096
1729002650000|2024-10-15 14:30:50|5849.98|5849.48|5850.48|5849.98|5851.48|5850.98|5849.98|5849.48|1342
1729002660000|2024-10-15 14:31:00|5850.73|5850.23|5849.98|5849.48|5850.73|5850.23|5849.73|5849.23|2204
1729002670000|2024-10-15 14:31:10|5849.73|5849.23|5851.23|5850.73|5851.48|5850.98|5849.73|5849.23|1060
1729002680000|2024-10-15 14:31:20|5850.98|5850.48|5850.23|5849.73|5851.48|5850.98|5850.23|5849.73|1410
1729002690000|2024-10-15 14:31:30|5849.98|5849.48|5850.73|5850.23|5850.98|5850.48|5849.48|5848.98|1815
1729002700000|2024-10-15 14:31:40|5850.48|5849.98|5849.73|5849.23|5850.73|5850.23|5849.48|5848.98|1229
1729002710000|2024-10-15 14:31:50|5849.48|5848.98|5848.48|5847.98|5849.73|5849.23|5848.48|5847.98|1716
1729002720000|2024-10-15 14:32:00|5848.23|5847.73|5849.48|5848.98|5849.73|5849.23|5847.23|5846.73|2875
1729002730000|2024-10-15 14:32:10|5849.23|5848.73|5848.98|5848.48|5849.48|5848.98|5847.98|5847.48|2131
1729002740000|2024-10-15 14:32:20|5849.23|5848.73|5849.23|5848.73|5849.98|5849.48|5848.73|5848.23|970
1729002750000|2024-10-15 14:32:30|5849.48|5848.98|5848.98|5848.48|5849.98|5849.48|5848.98|5848.48|1020
1729002760000|2024-10-15 14:32:40|5848.73|5848.23|5847.98|5847.48|5848.98|5848.48|5847.98|5847.48|1064
1729002770000|2024-10-15 14:32:50|5847.73|5847.23|5847.73|5847.23|5848.23|5847.73|5847.48|5846.98|1223
1729002780000|2024-10-15 14:33:00|5847.48|5846.98|5847.98|5847.48|5848.48|5847.98|5847.48|5846.98|1547
1729002790000|2024-10-15 14:33:10|5847.73|5847.23|5847.23|5846.73|5847.73|5847.23|5846.73|5846.23|2152
1729002800000|2024-10-15 14:33:20|5847.48|5846.98|5846.73|5846.23|5847.48|5846.98|5846.73|5846.23|925
1729002810000|2024-10-15 14:33:30|5846.48|5845.98|5845.98|5845.48|5846.98|5846.48|5845.98|5845.48|1790
1729002820000|2024-10-15 14:33:40|5845.73|5845.23|5845.73|5845.23|5845.98|5845.48|5844.98|5844.48|2522
1729002830000|2024-10-15 14:33:50|5845.98|5845.48|5845.73|5845.23|5846.73|5846.23|5845.73|5845.23|1383
1729002840000|2024-10-15 14:34:00|5845.98|5845.48|5845.48|5844.98|5846.23|5845.73|5845.48|5844.98|1245
1729002850000|2024-10-15 14:34:10|5845.23|5844.73|5842.98|5842.48|5845.73|5845.23|5842.73|5842.23|3057
1729002860000|2024-10-15 14:34:20|5843.23|5842.73|5841.48|5840.98|5843.73|5843.23|5840.98|5840.48|2938
1729002870000|2024-10-15 14:34:30|5841.73|5841.23|5842.98|5842.48|5842.98|5842.48|5841.23|5840.73|1734
1729002880000|2024-10-15 14:34:40|5842.73|5842.23|5842.73|5842.23|5842.73|5842.23|5841.98|5841.48|1406
1729002890000|2024-10-15 14:34:50|5842.48|5841.98|5844.23|5843.73|5844.48|5843.98|5842.23|5841.73|1474
1729002900000|2024-10-15 14:35:00|5843.98|5843.48|5843.98|5843.48|5844.23|5843.73|5842.98|5842.48|1584
1729002910000|2024-10-15 14:35:10|5844.23|5843.73|5844.23|5843.73|5844.98|5844.48|5843.23|5842.73|1219
1729002920000|2024-10-15 14:35:20|5843.98|5843.48|5843.73|5843.23|5844.23|5843.73|5843.48|5842.98|1474
1729002930000|2024-10-15 14:35:30|5843.48|5842.98|5842.98|5842.48|5843.48|5842.98|5842.73|5842.23|1377
1729002940000|2024-10-15 14:35:40|5843.23|5842.73|5843.23|5842.73|5843.73|5843.23|5842.98|5842.48|793
1729002950000|2024-10-15 14:35:50|5843.48|5842.98|5843.23|5842.73|5843.48|5842.98|5842.98|5842.48|763
1729002960000|2024-10-15 14:36:00|5842.98|5842.48|5841.23|5840.73|5842.98|5842.48|5841.23|5840.73|2534
1729002970000|2024-10-15 14:36:10|5841.48|5840.98|5841.48|5840.98|5841.98|5841.48|5841.23|5840.73|1049
1729002980000|2024-10-15 14:36:20|5841.23|5840.73|5841.23|5840.73|5841.48|5840.98|5839.98|5839.48|2039
1729002990000|2024-10-15 14:36:30|5841.48|5840.98|5840.48|5839.98|5841.48|5840.98|5840.48|5839.98|827
1729003000000|2024-10-15 14:36:40|5840.73|5840.23|5840.73|5840.23|5840.98|5840.48|5840.48|5839.98|978
1729003010000|2024-10-15 14:36:50|5840.98|5840.48|5841.23|5840.73|5841.23|5840.73|5840.48|5839.98|1247
1729003020000|2024-10-15 14:37:00|5840.98|5840.48|5839.73|5839.23|5840.98|5840.48|5839.73|5839.23|1901
1729003030000|2024-10-15 14:37:10|5839.98|5839.48|5841.23|5840.73|5841.73|5841.23|5839.98|5839.48|1108
1729003040000|2024-10-15 14:37:20|5840.98|5840.48|5838.98|5838.48|5840.98|5840.48|5838.73|5838.23|1827
1729003050000|2024-10-15 14:37:30|5839.23|5838.73|5839.98|5839.48|5840.48|5839.98|5839.23|5838.73|1101
1729003060000|2024-10-15 14:37:40|5839.73|5839.23|5838.73|5838.23|5839.98|5839.48|5838.48|5837.98|1705
1729003070000|2024-10-15 14:37:50|5838.48|5837.98|5838.23|5837.73|5839.48|5838.98|5838.23|5837.73|1402
1729003080000|2024-10-15 14:38:00|5837.98|5837.48|5839.23|5838.73|5839.48|5838.98|5835.98|5835.48|2095
1729003090000|2024-10-15 14:38:10|5838.73|5838.23|5838.73|5838.23|5839.48|5838.98|5838.48|5837.98|1373
1729003100000|2024-10-15 14:38:20|5838.98|5838.48|5839.23|5838.73|5839.73|5839.23|5838.98|5838.48|1135
1729003110000|2024-10-15 14:38:30|5838.98|5838.48|5839.98|5839.48|5839.98|5839.48|5838.73|5838.23|1047
1729003120000|2024-10-15 14:38:40|5840.23|5839.73|5839.98|5839.48|5840.23|5839.73|5839.48|5838.98|877
1729003130000|2024-10-15 14:38:50|5839.73|5839.23|5840.48|5839.98|5840.48|5839.98|5838.98|5838.48|1097
1729003140000|2024-10-15 14:39:00|5839.98|5839.48|5838.73|5838.23|5839.98|5839.48|5838.48|5837.98|1279
1729003150000|2024-10-15 14:39:10|5838.23|5837.73|5837.48|5836.98|5838.48|5837.98|5837.23|5836.73|1501
1729003160000|2024-10-15 14:39:20|5837.73|5837.23|5837.23|5836.73|5837.73|5837.23|5836.73|5836.23|1297
1729003170000|2024-10-15 14:39:30|5836.98|5836.48|5838.73|5838.23|5838.98|5838.48|5836.98|5836.48|1207
1729003180000|2024-10-15 14:39:40|5838.48|5837.98|5837.98|5837.48|5838.48|5837.98|5837.73|5837.23|1088
1729003190000|2024-10-15 14:39:50|5837.73|5837.23|5837.48|5836.98|5837.98|5837.48|5837.48|5836.98|1064
1729003200000|2024-10-15 14:40:00|5837.23|5836.73|5836.48|5835.98|5837.48|5836.98|5834.98|5834.48|2955
1729003210000|2024-10-15 14:40:10|5836.23|5835.73|5836.73|5836.23|5836.73|5836.23|5835.73|5835.23|1355
1729003220000|2024-10-15 14:40:20|5836.48|5835.98|5834.48|5833.98|5836.73|5836.23|5833.48|5832.98|2441
1729003230000|2024-10-15 14:40:30|5834.23|5833.73|5834.23|5833.73|5834.98|5834.48|5833.73|5833.23|1626
1729003240000|2024-10-15 14:40:40|5833.98|5833.48|5833.48|5832.98|5834.73|5834.23|5833.48|5832.98|1407
1729003250000|2024-10-15 14:40:50|5833.73|5833.23|5832.85|5832.35|5833.73|5833.23|5832.85|5832.35|1505
1729003260000|2024-10-15 14:41:00|5832.73|5832.23|5834.73|5834.23|5834.98|5834.48|5832.23|5831.73|1981
1729003270000|2024-10-15 14:41:10|5834.48|5833.98|5834.98|5834.48|5835.48|5834.98|5834.23|5833.73|1354
1729003280000|2024-10-15 14:41:20|5835.23|5834.73|5834.48|5833.98|5835.48|5834.98|5834.48|5833.98|746
1729003290000|2024-10-15 14:41:30|5834.73|5834.23|5835.23|5834.73|5835.23|5834.73|5834.48|5833.98|1011
1729003300000|2024-10-15 14:41:40|5835.48|5834.98|5835.73|5835.23|5835.98|5835.48|5835.23|5834.73|825
1729003310000|2024-10-15 14:41:50|5835.98|5835.48|5836.23|5835.73|5836.48|5835.98|5835.73|5835.23|1700
1729003320000|2024-10-15 14:42:00|5836.48|5835.98|5837.73|5837.23|5837.73|5837.23|5835.48|5834.98|1344
1729003330000|2024-10-15 14:42:10|5837.48|5836.98|5838.98|5838.48|5838.98|5838.48|5837.23|5836.73|1640
1729003340000|2024-10-15 14:42:20|5838.48|5837.98|5839.48|5838.98|5839.73|5839.23|5838.48|5837.98|1727
1729003350000|2024-10-15 14:42:30|5839.73|5839.23|5840.73|5840.23|5840.73|5840.23|5839.23|5838.73|1462
1729003360000|2024-10-15 14:42:40|5840.98|5840.48|5841.98|5841.48|5842.23|5841.73|5840.98|5840.48|1681
1729003370000|2024-10-15 14:42:50|5841.73|5841.23|5840.23|5839.73|5841.98|5841.48|5839.98|5839.48|1742
1729003380000|2024-10-15 14:43:00|5839.98|5839.48|5838.98|5838.48|5840.48|5839.98|5838.73|5838.23|1525
1729003390000|2024-10-15 14:43:10|5838.73|5838.23|5838.73|5838.23|5838.98|5838.48|5838.48|5837.98|784
1729003400000|2024-10-15 14:43:20|5838.48|5837.98|5839.48|5838.98|5839.98|5839.48|5838.48|5837.98|1767
1729003410000|2024-10-15 14:43:30|5839.23|5838.73|5839.48|5838.98|5840.23|5839.73|5839.23|5838.73|772
1729003420000|2024-10-15 14:43:40|5839.23|5838.73|5839.98|5839.48|5839.98|5839.48|5838.98|5838.48|746
1729003430000|2024-10-15 14:43:50|5839.73|5839.23|5838.98|5838.48|5840.23|5839.73|5838.73|5838.23|780
1729003440000|2024-10-15 14:44:00|5838.73|5838.23|5839.48|5838.98|5840.23|5839.73|5838.73|5838.23|516
1729003450000|2024-10-15 14:44:10|5839.73|5839.23|5838.73|5838.23|5839.73|5839.23|5838.73|5838.23|614
1729003460000|2024-10-15 14:44:20|5838.48|5837.98|5837.48|5836.98|5838.48|5837.98|5837.48|5836.98|1216
1729003470000|2024-10-15 14:44:30|5837.73|5837.23|5838.23|5837.73|5839.1|5838.6|5837.73|5837.23|811
1729003480000|2024-10-15 14:44:40|5838.48|5837.98|5838.23|5837.73|5838.73|5838.23|5837.73|5837.23|663
1729003490000|2024-10-15 14:44:50|5838.48|5837.98|5838.48|5837.98|5838.98|5838.48|5838.23|5837.73|910
1729003500000|2024-10-15 14:45:00|5838.23|5837.73|5836.73|5836.23|5838.23|5837.73|5836.73|5836.23|1442
1729003510000|2024-10-15 14:45:10|5836.6|5836.1|5838.23|5837.73|5838.23|5837.73|5836.48|5835.98|711
1729003520000|2024-10-15 14:45:20|5838.48|5837.98|5837.48|5836.98|5838.48|5837.98|5837.48|5836.98|1023
1729003530000|2024-10-15 14:45:30|5837.73|5837.23|5838.23|5837.73|5838.48|5837.98|5837.48|5836.98|889
1729003540000|2024-10-15 14:45:40|5838.1|5837.6|5838.73|5838.23|5838.98|5838.48|5837.73|5837.23|695
1729003550000|2024-10-15 14:45:50|5838.48|5837.98|5837.73|5837.23|5838.73|5838.23|5836.98|5836.48|825
1729003560000|2024-10-15 14:46:00|5837.48|5836.98|5837.48|5836.98|5838.23|5837.73|5836.98|5836.48|953
1729003570000|2024-10-15 14:46:10|5837.23|5836.73|5837.73|5837.23|5837.73|5837.23|5837.23|5836.73|549
1729003580000|2024-10-15 14:46:20|5837.48|5836.98|5838.73|5838.23|5838.73|5838.23|5837.48|5836.98|595
1729003590000|2024-10-15 14:46:30|5839.23|5838.73|5838.48|5837.98|5839.23|5838.73|5838.23|5837.73|812
1729003600000|2024-10-15 14:46:40|5838.73|5838.23|5837.73|5837.23|5838.73|5838.23|5837.73|5837.23|514
1729003610000|2024-10-15 14:46:50|5837.48|5836.98|5838.73|5838.23|5838.73|5838.23|5837.48|5836.98|455
1729003620000|2024-10-15 14:47:00|5838.98|5838.48|5837.98|5837.48|5839.48|5838.98|5837.73|5837.23|957
1729003630000|2024-10-15 14:47:10|5837.73|5837.23|5838.48|5837.98|5838.73|5838.23|5837.48|5836.98|458
1729003640000|2024-10-15 14:47:20|5838.73|5838.23|5838.98|5838.48|5839.73|5839.23|5838.73|5838.23|501
1729003650000|2024-10-15 14:47:30|5839.23|5838.73|5839.73|5839.23|5840.23|5839.73|5839.23|5838.73|570
1729003660000|2024-10-15 14:47:40|5839.48|5838.98|5838.98|5838.48|5839.73|5839.23|5838.98|5838.48|761
1729003670000|2024-10-15 14:47:50|5838.73|5838.23|5839.98|5839.48|5840.23|5839.73|5838.73|5838.23|621
1729003680000|2024-10-15 14:48:00|5840.23|5839.73|5841.23|5840.73|5841.73|5841.23|5840.23|5839.73|1111
1729003690000|2024-10-15 14:48:10|5841.48|5840.98|5841.73|5841.23|5842.23|5841.73|5841.23|5840.73|1216
1729003700000|2024-10-15 14:48:20|5841.98|5841.48|5841.48|5840.98|5841.98|5841.48|5840.98|5840.48|671
1729003710000|2024-10-15 14:48:30|5841.23|5840.73|5841.23|5840.73|5841.98|5841.48|5841.23|5840.73|622
1729003720000|2024-10-15 14:48:40|5840.98|5840.48|5841.23|5840.73|5841.48|5840.98|5840.48|5839.98|667
1729003730000|2024-10-15 14:48:50|5841.1|5840.6|5840.73|5840.23|5841.1|5840.6|5839.73|5839.23|417
1729003740000|2024-10-15 14:49:00|5840.48|5839.98|5840.23|5839.73|5840.73|5840.23|5839.73|5839.23|585
1729003750000|2024-10-15 14:49:10|5839.98|5839.48|5840.98|5840.48|5841.48|5840.98|5839.98|5839.48|700
1729003760000|2024-10-15 14:49:20|5840.73|5840.23|5840.98|5840.48|5841.48|5840.98|5840.48|5839.98|633
1729003770000|2024-10-15 14:49:30|5840.73|5840.23|5839.73|5839.23|5840.98|5840.48|5839.73|5839.23|732
1729003780000|2024-10-15 14:49:40|5839.98|5839.48|5839.98|5839.48|5840.48|5839.98|5839.98|5839.48|500
1729003790000|2024-10-15 14:49:50|5839.73|5839.23|5839.98|5839.48|5840.23|5839.73|5839.73|5839.23|605
1729003800000|2024-10-15 14:50:00|5839.73|5839.23|5840.98|5840.48|5841.23|5840.73|5839.73|5839.23|808
1729003810000|2024-10-15 14:50:10|5841.23|5840.73|5841.98|5841.48|5842.73|5842.23|5841.23|5840.73|836
1729003820000|2024-10-15 14:50:20|5841.73|5841.23|5841.98|5841.48|5842.23|5841.73|5841.48|5840.98|474
1729003830000|2024-10-15 14:50:30|5842.23|5841.73|5841.48|5840.98|5842.23|5841.73|5841.48|5840.98|437
1729003840000|2024-10-15 14:50:40|5841.23|5840.73|5840.73|5840.23|5841.98|5841.48|5840.73|5840.23|521
1729003850000|2024-10-15 14:50:50|5840.98|5840.48|5840.98|5840.48|5841.48|5840.98|5840.73|5840.23|354
1729003860000|2024-10-15 14:51:00|5840.73|5840.23|5840.73|5840.23|5840.98|5840.48|5840.23|5839.73|656
1729003870000|2024-10-15 14:51:10|5840.98|5840.48|5841.98|5841.48|5841.98|5841.48|5840.98|5840.48|459
1729003880000|2024-10-15 14:51:20|5842.23|5841.73|5841.48|5840.98|5842.48|5841.98|5841.48|5840.98|347
1729003890000|2024-10-15 14:51:30|5841.23|5840.73|5841.23|5840.73|5841.48|5840.98|5840.73|5840.23|317
1729003900000|2024-10-15 14:51:40|5840.98|5840.48|5841.23|5840.73|5841.23|5840.73|5840.73|5840.23|333
1729003910000|2024-10-15 14:51:50|5841.48|5840.98|5841.73|5841.23|5841.73|5841.23|5841.48|5840.98|347
1729003920000|2024-10-15 14:52:00|5841.48|5840.98|5841.23|5840.73|5841.6|5841.1|5840.48|5839.98|498
1729003930000|2024-10-15 14:52:10|5840.98|5840.48|5839.73|5839.23|5840.98|5840.48|5839.73|5839.23|351
1729003940000|2024-10-15 14:52:20|5839.48|5838.98|5839.48|5838.98|5839.73|5839.23|5839.23|5838.73|750
1729003950000|2024-10-15 14:52:30|5839.23|5838.73|5839.23|5838.73|5839.73|5839.23|5838.98|5838.48|376
1729003960000|2024-10-15 14:52:40|5839.48|5838.98|5840.23|5839.73|5840.48|5839.98|5839.35|5838.85|508
1729003970000|2024-10-15 14:52:50|5839.98|5839.48|5841.73|5841.23|5841.73|5841.23|5839.98|5839.48|707
1729003980000|2024-10-15 14:53:00|5841.48|5840.98|5842.23|5841.73|5842.23|5841.73|5841.48|5840.98|736
1729003990000|2024-10-15 14:53:10|5842.48|5841.98|5842.98|5842.48|5842.98|5842.48|5842.48|5841.98|558
1729004000000|2024-10-15 14:53:20|5842.73|5842.23|5843.48|5842.98|5843.48|5842.98|5842.73|5842.23|445
1729004010000|2024-10-15 14:53:30|5843.23|5842.73|5844.23|5843.73|5844.23|5843.73|5843.23|5842.73|1063
1729004020000|2024-10-15 14:53:40|5843.98|5843.48|5843.98|5843.48|5844.23|5843.73|5843.48|5842.98|1022
1729004030000|2024-10-15 14:53:50|5844.23|5843.73|5845.23|5844.73|5845.48|5844.98|5844.23|5843.73|1447
1729004040000|2024-10-15 14:54:00|5845.48|5844.98|5846.48|5845.98|5846.48|5845.98|5844.23|5843.73|1825
1729004050000|2024-10-15 14:54:10|5845.98|5845.48|5845.23|5844.73|5846.23|5845.73|5844.98|5844.48|537
1729004060000|2024-10-15 14:54:20|5844.98|5844.48|5845.98|5845.48|5845.98|5845.48|5844.73|5844.23|1020
1729004070000|2024-10-15 14:54:30|5845.73|5845.23|5846.23|5845.73|5846.48|5845.98|5845.48|5844.98|422
1729004080000|2024-10-15 14:54:40|5846.48|5845.98|5846.73|5846.23|5847.48|5846.98|5846.23|5845.73|1160
1729004090000|2024-10-15 14:54:50|5846.48|5845.98|5845.98|5845.48|5846.48|5845.98|5845.73|5845.23|681
1729004100000|2024-10-15 14:55:00|5845.73|5845.23|5845.73|5845.23|5846.23|5845.73|5845.73|5845.23|869
1729004110000|2024-10-15 14:55:10|5845.48|5844.98|5846.23|5845.73|5846.23|5845.73|5845.48|5844.98|661
1729004120000|2024-10-15 14:55:20|5845.98|5845.48|5845.98|5845.48|5846.23|5845.73|5845.48|5844.98|571
1729004130000|2024-10-15 14:55:30|5845.73|5845.23|5846.48|5845.98|5846.73|5846.23|5845.73|5845.23|626
1729004140000|2024-10-15 14:55:40|5846.73|5846.23|5846.73|5846.23|5846.98|5846.48|5846.48|5845.98|662
1729004150000|2024-10-15 14:55:50|5846.48|5845.98|5847.23|5846.73|5847.23|5846.73|5846.48|5845.98|739
1729004160000|2024-10-15 14:56:00|5846.98|5846.48|5846.98|5846.48|5846.98|5846.48|5846.23|5845.73|838
1729004170000|2024-10-15 14:56:10|5847.23|5846.73|5846.48|5845.98|5847.48|5846.98|5846.48|5845.98|461
1729004180000|2024-10-15 14:56:20|5846.73|5846.23|5846.23|5845.73|5846.98|5846.48|5846.23|5845.73|385
1729004190000|2024-10-15 14:56:30|5846.48|5845.98|5846.98|5846.48|5846.98|5846.48|5846.35|5845.85|394
1729004200000|2024-10-15 14:56:40|5847.1|5846.6|5846.73|5846.23|5847.1|5846.6|5846.23|5845.73|430
1729004210000|2024-10-15 14:56:50|5846.48|5845.98|5846.48|5845.98|5846.98|5846.48|5846.23|5845.73|330
1729004220000|2024-10-15 14:57:00|5846.23|5845.73|5846.48|5845.98|5846.73|5846.23|5845.98|5845.48|447
1729004230000|2024-10-15 14:57:10|5846.23|5845.73|5845.73|5845.23|5846.23|5845.73|5844.98|5844.48|861
1729004240000|2024-10-15 14:57:20|5845.85|5845.35|5843.73|5843.23|5845.85|5845.35|5843.73|5843.23|716
1729004250000|2024-10-15 14:57:30|5843.48|5842.98|5843.23|5842.73|5843.98|5843.48|5843.23|5842.73|645
1729004260000|2024-10-15 14:57:40|5843.48|5842.98|5843.23|5842.73|5843.98|5843.48|5843.23|5842.73|400
1729004270000|2024-10-15 14:57:50|5843.48|5842.98|5842.73|5842.23|5843.48|5842.98|5842.73|5842.23|390
1729004280000|2024-10-15 14:58:00|5842.23|5841.73|5840.98|5840.48|5842.23|5841.73|5840.48|5839.98|1078
1729004290000|2024-10-15 14:58:10|5841.23|5840.73|5840.23|5839.73|5841.23|5840.73|5839.98|5839.48|798
1729004300000|2024-10-15 14:58:20|5840.48|5839.98|5839.98|5839.48|5840.73|5840.23|5839.73|5839.23|834
1729004310000|2024-10-15 14:58:30|5839.73|5839.23|5840.73|5840.23|5840.98|5840.48|5839.73|5839.23|395
1729004320000|2024-10-15 14:58:40|5840.48|5839.98|5839.98|5839.48|5840.48|5839.98|5839.73|5839.23|641
1729004330000|2024-10-15 14:58:50|5840.23|5839.73|5839.48|5838.98|5840.23|5839.73|5838.98|5838.48|519
1729004340000|2024-10-15 14:59:00|5839.73|5839.23|5838.98|5838.48|5839.73|5839.23|5838.98|5838.48|704
1729004350000|2024-10-15 14:59:10|5839.23|5838.73|5838.48|5837.98|5839.23|5838.73|5838.48|5837.98|843
1729004360000|2024-10-15 14:59:20|5838.73|5838.23|5839.48|5838.98|5839.73|5839.23|5838.48|5837.98|668
1729004370000|2024-10-15 14:59:30|5839.23|5838.73|5839.73|5839.23|5839.73|5839.23|5838.73|5838.23|294
1729004380000|2024-10-15 14:59:40|5839.98|5839.48|5839.23|5838.73|5839.98|5839.48|5839.23|5838.73|187
1729004390000|2024-10-15 14:59:50|5839.35|5838.85|5838.98|5838.48|5839.35|5838.85|5838.98|5838.48|398
1729004400000|2024-10-15 15:00:00|5838.73|5838.23|5838.73|5838.23|5839.23|5838.73|5838.48|5837.98|1058
1729004410000|2024-10-15 15:00:10|5838.48|5837.98|5838.98|5838.48|5839.48|5838.98|5838.48|5837.98|765
1729004420000|2024-10-15 15:00:20|5838.73|5838.23|5838.73|5838.23|5838.98|5838.48|5838.23|5837.73|944
1729004430000|2024-10-15 15:00:30|5838.48|5837.98|5839.23|5838.73|5839.48|5838.98|5838.48|5837.98|531
1729004440000|2024-10-15 15:00:40|5838.98|5838.48|5838.48|5837.98|5838.98|5838.48|5838.23|5837.73|455
1729004450000|2024-10-15 15:00:50|5838.23|5837.73|5838.23|5837.73|5838.48|5837.98|5837.98|5837.48|507
1729004460000|2024-10-15 15:01:00|5837.98|5837.48|5838.73|5838.23|5839.48|5838.98|5837.98|5837.48|1140
1729004470000|2024-10-15 15:01:10|5838.48|5837.98|5837.98|5837.48|5838.73|5838.23|5837.73|5837.23|636
1729004480000|2024-10-15 15:01:20|5838.23|5837.73|5837.98|5837.48|5838.23|5837.73|5837.73|5837.23|409
1729004490000|2024-10-15 15:01:30|5838.23|5837.73|5837.98|5837.48|5838.23|5837.73|5837.98|5837.48|286
1729004500000|2024-10-15 15:01:40|5838.1|5837.6|5838.73|5838.23|5838.73|5838.23|5837.98|5837.48|543
1729004510000|2024-10-15 15:01:50|5838.48|5837.98|5838.98|5838.48|5839.23|5838.73|5838.48|5837.98|286
1729004520000|2024-10-15 15:02:00|5838.73|5838.23|5840.73|5840.23|5840.73|5840.23|5838.73|5838.23|995
1729004530000|2024-10-15 15:02:10|5840.48|5839.98|5840.23|5839.73|5840.98|5840.48|5840.23|5839.73|802
1729004540000|2024-10-15 15:02:20|5840.48|5839.98|5842.23|5841.73|5842.35|5841.85|5840.48|5839.98|748
1729004550000|2024-10-15 15:02:30|5842.73|5842.23|5843.23|5842.73|5843.23|5842.73|5842.23|5841.73|1034
1729004560000|2024-10-15 15:02:40|5842.98|5842.48|5844.23|5843.73|5844.23|5843.73|5842.98|5842.48|872
1729004570000|2024-10-15 15:02:50|5843.98|5843.48|5841.73|5841.23|5844.23|5843.73|5841.73|5841.23|695
1729004580000|2024-10-15 15:03:00|5841.98|5841.48|5841.73|5841.23|5842.48|5841.98|5841.48|5840.98|565
1729004590000|2024-10-15 15:03:10|5841.98|5841.48|5840.48|5839.98|5842.23|5841.73|5840.23|5839.73|686
1729004600000|2024-10-15 15:03:20|5840.73|5840.23|5840.48|5839.98|5840.98|5840.48|5840.23|5839.73|480
1729004610000|2024-10-15 15:03:30|5840.23|5839.73|5841.48|5840.98|5841.48|5840.98|5840.23|5839.73|377
1729004620000|2024-10-15 15:03:40|5841.73|5841.23|5841.48|5840.98|5841.98|5841.48|5841.48|5840.98|236
1729004630000|2024-10-15 15:03:50|5841.98|5841.48|5841.48|5840.98|5841.98|5841.48|5841.48|5840.98|357
1729004640000|2024-10-15 15:04:00|5841.23|5840.73|5841.98|5841.48|5841.98|5841.48|5840.98|5840.48|278
1729004650000|2024-10-15 15:04:10|5841.73|5841.23|5841.48|5840.98|5841.73|5841.23|5840.98|5840.48|383
1729004660000|2024-10-15 15:04:20|5841.23|5840.73|5841.48|5840.98|5842.23|5841.73|5841.23|5840.73|367
1729004670000|2024-10-15 15:04:30|5841.73|5841.23|5840.73|5840.23|5842.23|5841.73|5840.73|5840.23|385
1729004680000|2024-10-15 15:04:40|5840.98|5840.48|5840.6|5840.1|5840.98|5840.48|5840.23|5839.73|452
1729004690000|2024-10-15 15:04:50|5840.73|5840.23|5840.73|5840.23|5840.98|5840.48|5840.48|5839.98|229
1729004700000|2024-10-15 15:05:00|5840.98|5840.48|5840.1|5839.6|5841.23|5840.73|5840.1|5839.6|316
1729004710000|2024-10-15 15:05:10|5839.98|5839.48|5840.73|5840.23|5840.98|5840.48|5839.98|5839.48|439
1729004720000|2024-10-15 15:05:20|5840.48|5839.98|5840.73|5840.23|5840.98|5840.48|5840.48|5839.98|145
1729004730000|2024-10-15 15:05:30|5840.98|5840.48|5840.73|5840.23|5840.98|5840.48|5840.48|5839.98|239
1729004740000|2024-10-15 15:05:40|5840.6|5840.1|5840.48|5839.98|5840.73|5840.23|5840.23|5839.73|265
1729004750000|2024-10-15 15:05:50|5840.73|5840.23|5840.98|5840.48|5840.98|5840.48|5840.23|5839.73|303
1729004760000|2024-10-15 15:06:00|5840.73|5840.23|5840.48|5839.98|5840.98|5840.48|5839.98|5839.48|433
1729004770000|2024-10-15 15:06:10|5840.23|5839.73|5840.23|5839.73|5840.48|5839.98|5839.98|5839.48|359
1729004780000|2024-10-15 15:06:20|5839.98|5839.48|5839.73|5839.23|5840.23|5839.73|5839.73|5839.23|374
1729004790000|2024-10-15 15:06:30|5839.48|5838.98|5839.48|5838.98|5839.48|5838.98|5838.73|5838.23|886
1729004800000|2024-10-15 15:06:40|5839.23|5838.73|5840.98|5840.48|5840.98|5840.48|5839.23|5838.73|467
1729004810000|2024-10-15 15:06:50|5841.23|5840.73|5841.48|5840.98|5841.48|5840.98|5841.23|5840.73|319
1729004820000|2024-10-15 15:07:00|5841.23|5840.73|5842.23|5841.73|5842.23|5841.73|5841.23|5840.73|532
1729004830000|2024-10-15 15:07:10|5842.48|5841.98|5840.23|5839.73|5842.48|5841.98|5840.23|5839.73|471
1729004840000|2024-10-15 15:07:20|5840.48|5839.98|5839.48|5838.98|5840.48|5839.98|5839.23|5838.73|538
1729004850000|2024-10-15 15:07:30|5839.23|5838.73|5839.23|5838.73|5839.48|5838.98|5838.98|5838.48|371
1729004860000|2024-10-15 15:07:40|5838.98|5838.48|5838.73|5838.23|5839.23|5838.73|5838.48|5837.98|381
1729004870000|2024-10-15 15:07:50|5838.98|5838.48|5838.73|5838.23|5838.98|5838.48|5838.48|5837.98|220
1729004880000|2024-10-15 15:08:00|5838.98|5838.48|5838.73|5838.23|5838.98|5838.48|5838.48|5837.98|537
1729004890000|2024-10-15 15:08:10|5838.48|5837.98|5838.98|5838.48|5838.98|5838.48|5838.23|5837.73|441
1729004900000|2024-10-15 15:08:20|5839.23|5838.73|5840.73|5840.23|5840.73|5840.23|5839.23|5838.73|713
1729004910000|2024-10-15 15:08:30|5840.98|5840.48|5841.73|5841.23|5841.73|5841.23|5840.73|5840.23|550
1729004920000|2024-10-15 15:08:40|5841.48|5840.98|5841.48|5840.98|5841.73|5841.23|5841.23|5840.73|360
1729004930000|2024-10-15 15:08:50|5841.23|5840.73|5839.98|5839.48|5841.23|5840.73|5839.98|5839.48|321
1729004940000|2024-10-15 15:09:00|5839.73|5839.23|5838.23|5837.73|5839.73|5839.23|5838.23|5837.73|674
1729004950000|2024-10-15 15:09:10|5838.48|5837.98|5839.23|5838.73|5839.23|5838.73|5838.23|5837.73|396
1729004960000|2024-10-15 15:09:20|5838.98|5838.48|5839.73|5839.23|5839.73|5839.23|5838.98|5838.48|330
1729004970000|2024-10-15 15:09:30|5839.48|5838.98|5838.98|5838.48|5839.48|5838.98|5838.98|5838.48|261
1729004980000|2024-10-15 15:09:40|5839.23|5838.73|5838.98|5838.48|5839.48|5838.98|5838.98|5838.48|254
1729004990000|2024-10-15 15:09:50|5838.48|5837.98|5838.98|5838.48|5838.98|5838.48|5838.48|5837.98|237
1729005000000|2024-10-15 15:10:00|5839.1|5838.6|5838.73|5838.23|5839.1|5838.6|5838.73|5838.23|383
1729005010000|2024-10-15 15:10:10|5838.48|5837.98|5837.98|5837.48|5838.48|5837.98|5837.73|5837.23|764
1729005020000|2024-10-15 15:10:20|5838.23|5837.73|5837.98|5837.48|5838.98|5838.48|5837.98|5837.48|408
1729005030000|2024-10-15 15:10:30|5838.23|5837.73|5838.98|5838.48|5839.23|5838.73|5838.23|5837.73|425
1729005040000|2024-10-15 15:10:40|5839.23|5838.73|5840.23|5839.73|5840.48|5839.98|5839.23|5838.73|416
1729005050000|2024-10-15 15:10:50|5840.48|5839.98|5839.48|5838.98|5840.48|5839.98|5838.98|5838.48|510
1729005060000|2024-10-15 15:11:00|5839.73|5839.23|5840.73|5840.23|5840.98|5840.48|5839.73|5839.23|444
1729005070000|2024-10-15 15:11:10|5840.48|5839.98|5840.73|5840.23|5841.23|5840.73|5840.48|5839.98|303
1729005080000|2024-10-15 15:11:20|5840.85|5840.35|5841.23|5840.73|5841.48|5840.98|5840.73|5840.23|331
1729005090000|2024-10-15 15:11:30|5840.98|5840.48|5841.73|5841.23|5842.23|5841.73|5840.98|5840.48|598
1729005100000|2024-10-15 15:11:40|5841.48|5840.98|5839.98|5839.48|5841.73|5841.23|5839.98|5839.48|387
1729005110000|2024-10-15 15:11:50|5839.73|5839.23|5839.73|5839.23|5839.98|5839.48|5839.48|5838.98|286
1729005120000|2024-10-15 15:12:00|5839.98|5839.48|5839.98|5839.48|5839.98|5839.48|5839.48|5838.98|409
1729005130000|2024-10-15 15:12:10|5840.23|5839.73|5840.48|5839.98|5841.23|5840.73|5840.23|5839.73|436
1729005140000|2024-10-15 15:12:20|5840.73|5840.23|5840.48|5839.98|5840.98|5840.48|5840.23|5839.73|259
1729005150000|2024-10-15 15:12:30|5840.23|5839.73|5838.73|5838.23|5840.23|5839.73|5838.73|5838.23|406
1729005160000|2024-10-15 15:12:40|5838.48|5837.98|5838.48|5837.98|5838.48|5837.98|5837.98|5837.48|539
1729005170000|2024-10-15 15:12:50|5838.73|5838.23|5839.23|5838.73|5839.48|5838.98|5838.73|5838.23|477
1729005180000|2024-10-15 15:13:00|5838.98|5838.48|5840.48|5839.98|5840.48|5839.98|5838.98|5838.48|419
1729005190000|2024-10-15 15:13:10|5840.98|5840.48|5840.98|5840.48|5841.23|5840.73|5840.98|5840.48|208
1729005200000|2024-10-15 15:13:20|5840.73|5840.23|5841.73|5841.23|5841.73|5841.23|5840.73|5840.23|260
1729005210000|2024-10-15 15:13:30|5841.23|5840.73|5841.23|5840.73|5841.98|5841.48|5840.98|5840.48|309
1729005220000|2024-10-15 15:13:40|5840.98|5840.48|5840.98|5840.48|5840.98|5840.48|5840.98|5840.48|126
1729005230000|2024-10-15 15:13:50|5840.73|5840.23|5840.73|5840.23|5840.73|5840.23|5840.48|5839.98|298
1729005240000|2024-10-15 15:14:00|5840.48|5839.98|5840.98|5840.48|5840.98|5840.48|5840.23|5839.73|613
1729005250000|2024-10-15 15:14:10|5841.23|5840.73|5840.23|5839.73|5841.48|5840.98|5840.23|5839.73|388
1729005260000|2024-10-15 15:14:20|5839.98|5839.48|5840.23|5839.73|5840.23|5839.73|5839.98|5839.48|318
1729005270000|2024-10-15 15:14:30|5839.98|5839.48|5840.48|5839.98|5840.48|5839.98|5839.98|5839.48|204
1729005280000|2024-10-15 15:14:40|5840.98|5840.48|5841.73|5841.23|5841.73|5841.23|5840.6|5840.1|652
1729005290000|2024-10-15 15:14:50|5841.98|5841.48|5842.48|5841.98|5842.73|5842.23|5841.73|5841.23|582
1729005300000|2024-10-15 15:15:00|5842.23|5841.73|5843.1|5842.6|5843.98|5843.48|5842.23|5841.73|1201
1729005310000|2024-10-15 15:15:10|5843.23|5842.73|5842.98|5842.48|5843.6|5843.1|5842.73|5842.23|403
1729005320000|2024-10-15 15:15:20|5843.48|5842.98|5843.23|5842.73|5843.73|5843.23|5843.23|5842.73|386
1729005330000|2024-10-15 15:15:30|5842.73|5842.23|5843.23|5842.73|5843.73|5843.23|5842.73|5842.23|459
1729005340000|2024-10-15 15:15:40|5843.48|5842.98|5844.73|5844.23|5844.73|5844.23|5843.23|5842.73|480
1729005350000|2024-10-15 15:15:50|5844.48|5843.98|5845.23|5844.73|5845.23|5844.73|5844.23|5843.73|540
1729005360000|2024-10-15 15:16:00|5844.98|5844.48|5843.98|5843.48|5844.98|5844.48|5843.48|5842.98|669
1729005370000|2024-10-15 15:16:10|5843.73|5843.23|5843.73|5843.23|5843.98|5843.48|5843.48|5842.98|365
1729005380000|2024-10-15 15:16:20|5843.98|5843.48|5844.23|5843.73|5844.48|5843.98|5843.98|5843.48|285
1729005390000|2024-10-15 15:16:30|5844.48|5843.98|5844.23|5843.73|5844.73|5844.23|5844.23|5843.73|222
1729005400000|2024-10-15 15:16:40|5844.48|5843.98|5844.98|5844.48|5844.98|5844.48|5844.23|5843.73|393
1729005410000|2024-10-15 15:16:50|5845.23|5844.73|5845.98|5845.48|5845.98|5845.48|5845.23|5844.73|758
1729005420000|2024-10-15 15:17:00|5845.73|5845.23|5846.23|5845.73|5846.48|5845.98|5844.98|5844.48|585
1729005430000|2024-10-15 15:17:10|5845.98|5845.48|5846.98|5846.48|5846.98|5846.48|5845.98|5845.48|515
1729005440000|2024-10-15 15:17:20|5847.23|5846.73|5847.48|5846.98|5847.48|5846.98|5846.73|5846.23|870
1729005450000|2024-10-15 15:17:30|5847.23|5846.73|5846.98|5846.48|5847.23|5846.73|5846.48|5845.98|526
1729005460000|2024-10-15 15:17:40|5846.85|5846.35|5846.73|5846.23|5846.98|5846.48|5846.48|5845.98|376
1729005470000|2024-10-15 15:17:50|5846.48|5845.98|5846.48|5845.98|5846.73|5846.23|5846.23|5845.73|233
1729005480000|2024-10-15 15:18:00|5846.23|5845.73|5846.73|5846.23|5846.73|5846.23|5845.98|5845.48|476
1729005490000|2024-10-15 15:18:10|5846.48|5845.98|5846.73|5846.23|5846.98|5846.48|5846.48|5845.98|222
1729005500000|2024-10-15 15:18:20|5846.48|5845.98|5846.23|5845.73|5846.73|5846.23|5845.98|5845.48|361
1729005510000|2024-10-15 15:18:30|5845.98|5845.48|5846.98|5846.48|5846.98|5846.48|5845.98|5845.48|429
1729005520000|2024-10-15 15:18:40|5846.73|5846.23|5845.73|5845.23|5846.98|5846.48|5845.73|5845.23|534
1729005530000|2024-10-15 15:18:50|5845.48|5844.98|5844.98|5844.48|5845.73|5845.23|5844.73|5844.23|622
1729005540000|2024-10-15 15:19:00|5844.73|5844.23|5844.35|5843.85|5844.98|5844.48|5843.98|5843.48|632
1729005550000|2024-10-15 15:19:10|5844.48|5843.98|5844.23|5843.73|5844.73|5844.23|5843.98|5843.48|305
1729005560000|2024-10-15 15:19:20|5843.98|5843.48|5843.73|5843.23|5844.23|5843.73|5843.73|5843.23|222
1729005570000|2024-10-15 15:19:30|5843.48|5842.98|5844.1|5843.6|5844.23|5843.73|5843.48|5842.98|281
1729005580000|2024-10-15 15:19:40|5844.23|5843.73|5844.23|5843.73|5844.23|5843.73|5843.98|5843.48|261
1729005590000|2024-10-15 15:19:50|5844.48|5843.98|5844.48|5843.98|5844.48|5843.98|5844.48|5843.98|546
1729005600000|2024-10-15 15:20:00|5844.23|5843.73|5844.73|5844.23|5844.98|5844.48|5844.23|5843.73|257
1729005610000|2024-10-15 15:20:10|5844.98|5844.48|5844.98|5844.48|5845.23|5844.73|5844.73|5844.23|311
1729005620000|2024-10-15 15:20:20|5844.73|5844.23|5843.98|5843.48|5844.98|5844.48|5843.98|5843.48|261
1729005630000|2024-10-15 15:20:30|5843.73|5843.23|5844.48|5843.98|5844.48|5843.98|5843.73|5843.23|133
1729005640000|2024-10-15 15:20:40|5844.23|5843.73|5844.48|5843.98|5844.48|5843.98|5844.23|5843.73|71
1729005650000|2024-10-15 15:20:50|5844.73|5844.23|5843.98|5843.48|5844.73|5844.23|5843.98|5843.48|177
1729005660000|2024-10-15 15:21:00|5843.73|5843.23|5843.48|5842.98|5843.98|5843.48|5843.23|5842.73|392
1729005670000|2024-10-15 15:21:10|5843.73|5843.23|5844.98|5844.48|5844.98|5844.48|5843.48|5842.98|259
1729005680000|2024-10-15 15:21:20|5845.23|5844.73|5845.73|5845.23|5845.73|5845.23|5844.98|5844.48|265
1729005690000|2024-10-15 15:21:30|5845.48|5844.98|5845.73|5845.23|5845.73|5845.23|5845.48|5844.98|217
1729005700000|2024-10-15 15:21:40|5845.98|5845.48|5845.48|5844.98|5845.98|5845.48|5845.23|5844.73|167
1729005710000|2024-10-15 15:21:50|5845.23|5844.73|5844.48|5843.98|5845.23|5844.73|5844.48|5843.98|200
1729005720000|2024-10-15 15:22:00|5844.23|5843.73|5844.48|5843.98|5844.48|5843.98|5844.23|5843.73|278
1729005730000|2024-10-15 15:22:10|5844.23|5843.73|5843.98|5843.48|5844.48|5843.98|5843.98|5843.48|374
1729005740000|2024-10-15 15:22:20|5844.23|5843.73|5843.98|5843.48|5844.23|5843.73|5843.73|5843.23|143
1729005750000|2024-10-15 15:22:30|5844.23|5843.73|5843.23|5842.73|5844.23|5843.73|5843.23|5842.73|153
1729005760000|2024-10-15 15:22:40|5843.48|5842.98|5844.23|5843.73|5844.23|5843.73|5843.48|5842.98|229
1729005770000|2024-10-15 15:22:50|5844.48|5843.98|5843.73|5843.23|5844.48|5843.98|5843.73|5843.23|267
1729005780000|2024-10-15 15:23:00|5843.48|5842.98|5843.73|5843.23|5843.73|5843.23|5843.23|5842.73|288
1729005790000|2024-10-15 15:23:10|5843.48|5842.98|5843.48|5842.98|5843.73|5843.23|5843.48|5842.98|223
1729005800000|2024-10-15 15:23:20|5843.73|5843.23|5844.73|5844.23|5844.73|5844.23|5843.48|5842.98|218
1729005810000|2024-10-15 15:23:30|5844.98|5844.48|5845.23|5844.73|5845.23|5844.73|5844.73|5844.23|177
1729005820000|2024-10-15 15:23:40|5844.98|5844.48|5844.48|5843.98|5845.23|5844.73|5844.48|5843.98|256
1729005830000|2024-10-15 15:23:50|5844.35|5843.85|5844.73|5844.23|5844.98|5844.48|5844.23|5843.73|206
1729005840000|2024-10-15 15:24:00|5844.48|5843.98|5843.73|5843.23|5844.73|5844.23|5843.73|5843.23|330
1729005850000|2024-10-15 15:24:10|5843.48|5842.98|5843.98|5843.48|5844.23|5843.73|5843.48|5842.98|238
1729005860000|2024-10-15 15:24:20|5843.73|5843.23|5843.98|5843.48|5843.98|5843.48|5843.48|5842.98|251
1729005870000|2024-10-15 15:24:30|5843.73|5843.23|5843.23|5842.73|5843.73|5843.23|5842.98|5842.48|486
1729005880000|2024-10-15 15:24:40|5842.98|5842.48|5843.23|5842.73|5843.23|5842.73|5842.98|5842.48|199
1729005890000|2024-10-15 15:24:50|5842.98|5842.48|5842.73|5842.23|5842.98|5842.48|5842.73|5842.23|251
1729005900000|2024-10-15 15:25:00|5842.98|5842.48|5842.98|5842.48|5843.48|5842.98|5842.73|5842.23|365
1729005910000|2024-10-15 15:25:10|5843.23|5842.73|5843.23|5842.73|5843.48|5842.98|5842.73|5842.23|295
1729005920000|2024-10-15 15:25:20|5843.48|5842.98|5843.48|5842.98|5843.6|5843.1|5843.23|5842.73|200
1729005930000|2024-10-15 15:25:30|5843.23|5842.73|5843.48|5842.98|5843.48|5842.98|5843.23|5842.73|160
1729005940000|2024-10-15 15:25:40|5843.23|5842.73|5843.48|5842.98|5843.48|5842.98|5843.23|5842.73|156
1729005950000|2024-10-15 15:25:50|5843.23|5842.73|5842.73|5842.23|5843.23|5842.73|5842.48|5841.98|426
1729005960000|2024-10-15 15:26:00|5842.48|5841.98|5843.23|5842.73|5843.48|5842.98|5842.48|5841.98|334
1729005970000|2024-10-15 15:26:10|5843.1|5842.6|5843.48|5842.98|5843.48|5842.98|5842.98|5842.48|230
1729005980000|2024-10-15 15:26:20|5843.23|5842.73|5842.73|5842.23|5843.23|5842.73|5842.73|5842.23|203
1729005990000|2024-10-15 15:26:30|5842.48|5841.98|5842.48|5841.98|5842.48|5841.98|5842.48|5841.98|551
1729006000000|2024-10-15 15:26:40|5842.73|5842.23|5843.23|5842.73|5843.48|5842.98|5842.6|5842.1|283
1729006010000|2024-10-15 15:26:50|5843.48|5842.98|5843.23|5842.73|5843.48|5842.98|5843.23|5842.73|105
1729006020000|2024-10-15 15:27:00|5842.98|5842.48|5843.1|5842.6|5843.23|5842.73|5842.98|5842.48|213
1729006030000|2024-10-15 15:27:10|5843.23|5842.73|5842.73|5842.23|5843.23|5842.73|5842.73|5842.23|184
1729006040000|2024-10-15 15:27:20|5842.98|5842.48|5843.48|5842.98|5843.48|5842.98|5842.98|5842.48|115
1729006050000|2024-10-15 15:27:30|5843.23|5842.73|5843.23|5842.73|5843.48|5842.98|5843.23|5842.73|120
1729006060000|2024-10-15 15:27:40|5842.98|5842.48|5843.23|5842.73|5843.48|5842.98|5842.73|5842.23|173
1729006070000|2024-10-15 15:27:50|5842.98|5842.48|5842.98|5842.48|5842.98|5842.48|5842.98|5842.48|69
1729006080000|2024-10-15 15:28:00|5842.73|5842.23|5843.23|5842.73|5843.48|5842.98|5842.73|5842.23|285
1729006090000|2024-10-15 15:28:10|5843.48|5842.98|5842.48|5841.98|5843.48|5842.98|5842.48|5841.98|239
1729006100000|2024-10-15 15:28:20|5842.23|5841.73|5842.48|5841.98|5842.48|5841.98|5841.98|5841.48|293
1729006110000|2024-10-15 15:28:30|5842.23|5841.73|5842.23|5841.73|5842.48|5841.98|5842.23|5841.73|213
1729006120000|2024-10-15 15:28:40|5841.98|5841.48|5841.98|5841.48|5842.23|5841.73|5841.73|5841.23|296
1729006130000|2024-10-15 15:28:50|5841.73|5841.23|5842.48|5841.98|5842.48|5841.98|5841.73|5841.23|334
1729006140000|2024-10-15 15:29:00|5842.23|5841.73|5842.48|5841.98|5842.73|5842.23|5842.23|5841.73|461
1729006150000|2024-10-15 15:29:10|5842.23|5841.73|5842.23|5841.73|5842.48|5841.98|5842.23|5841.73|134
1729006160000|2024-10-15 15:29:20|5842.48|5841.98|5843.23|5842.73|5843.23|5842.73|5842.23|5841.73|355
1729006170000|2024-10-15 15:29:30|5843.48|5842.98|5843.73|5843.23|5843.73|5843.23|5843.48|5842.98|371
1729006180000|2024-10-15 15:29:40|5843.98|5843.48|5842.73|5842.23|5843.98|5843.48|5842.73|5842.23|445
1729006190000|2024-10-15 15:29:50|5842.98|5842.48|5842.48|5841.98|5842.98|5842.48|5842.48|5841.98|282
1729006200000|2024-10-15 15:30:00|5842.73|5842.23|5842.98|5842.48|5843.23|5842.73|5842.23|5841.73|534
1729006210000|2024-10-15 15:30:10|5842.73|5842.23|5841.98|5841.48|5842.73|5842.23|5841.98|5841.48|340
1729006220000|2024-10-15 15:30:20|5841.73|5841.23|5841.73|5841.23|5842.23|5841.73|5841.73|5841.23|484
1729006230000|2024-10-15 15:30:30|5841.98|5841.48|5841.98|5841.48|5842.23|5841.73|5841.73|5841.23|313
1729006240000|2024-10-15 15:30:40|5841.73|5841.23|5842.23|5841.73|5842.48|5841.98|5841.73|5841.23|254
1729006250000|2024-10-15 15:30:50|5842.48|5841.98|5842.98|5842.48|5842.98|5842.48|5842.48|5841.98|234
1729006260000|2024-10-15 15:31:00|5843.23|5842.73|5842.48|5841.98|5843.23|5842.73|5842.48|5841.98|383
1729006270000|2024-10-15 15:31:10|5842.23|5841.73|5842.48|5841.98|5842.73|5842.23|5842.23|5841.73|141
1729006280000|2024-10-15 15:31:20|5842.73|5842.23|5842.73|5842.23|5842.98|5842.48|5842.48|5841.98|299
1729006290000|2024-10-15 15:31:30|5842.48|5841.98|5842.23|5841.73|5842.73|5842.23|5842.23|5841.73|289
1729006300000|2024-10-15 15:31:40|5842.48|5841.98|5842.23|5841.73|5842.48|5841.98|5841.98|5841.48|201
1729006310000|2024-10-15 15:31:50|5841.98|5841.48|5842.23|5841.73|5842.48|5841.98|5841.98|5841.48|274
1729006320000|2024-10-15 15:32:00|5841.98|5841.48|5842.98|5842.48|5843.23|5842.73|5841.98|5841.48|347
1729006330000|2024-10-15 15:32:10|5843.23|5842.73|5843.98|5843.48|5843.98|5843.48|5843.23|5842.73|284
1729006340000|2024-10-15 15:32:20|5844.23|5843.73|5844.1|5843.6|5844.48|5843.98|5843.73|5843.23|430
1729006350000|2024-10-15 15:32:30|5843.98|5843.48|5844.73|5844.23|5845.23|5844.73|5843.73|5843.23|564
1729006360000|2024-10-15 15:32:40|5844.48|5843.98|5843.98|5843.48|5844.48|5843.98|5843.48|5842.98|397
1729006370000|2024-10-15 15:32:50|5844.23|5843.73|5844.73|5844.23|5844.98|5844.48|5844.23|5843.73|258
1729006380000|2024-10-15 15:33:00|5844.48|5843.98|5843.98|5843.48|5844.48|5843.98|5843.73|5843.23|408
1729006390000|2024-10-15 15:33:10|5844.23|5843.73|5844.73|5844.23|5844.98|5844.48|5843.85|5843.35|242
1729006400000|2024-10-15 15:33:20|5844.48|5843.98|5844.98|5844.48|5844.98|5844.48|5844.48|5843.98|129
1729006410000|2024-10-15 15:33:30|5845.23|5844.73|5845.73|5845.23|5845.73|5845.23|5845.23|5844.73|308
1729006420000|2024-10-15 15:33:40|5845.98|5845.48|5845.73|5845.23|5845.98|5845.48|5845.73|5845.23|254
1729006430000|2024-10-15 15:33:50|5845.6|5845.1|5845.23|5844.73|5845.73|5845.23|5845.23|5844.73|310
1729006440000|2024-10-15 15:34:00|5845.48|5844.98|5845.73|5845.23|5845.98|5845.48|5845.48|5844.98|355
1729006450000|2024-10-15 15:34:10|5845.48|5844.98|5845.48|5844.98|5845.98|5845.48|5845.23|5844.73|324
1729006460000|2024-10-15 15:34:20|5845.23|5844.73|5845.73|5845.23|5845.98|5845.48|5845.23|5844.73|300
1729006470000|2024-10-15 15:34:30|5845.48|5844.98|5844.98|5844.48|5845.48|5844.98|5844.98|5844.48|274
1729006480000|2024-10-15 15:34:40|5845.23|5844.73|5845.48|5844.98|5845.48|5844.98|5845.23|5844.73|187
1729006490000|2024-10-15 15:34:50|5845.73|5845.23|5845.48|5844.98|5845.73|5845.23|5845.23|5844.73|315
1729006500000|2024-10-15 15:35:00|5845.23|5844.73|5844.73|5844.23|5845.23|5844.73|5844.48|5843.98|678
1729006510000|2024-10-15 15:35:10|5844.85|5844.35|5845.23|5844.73|5845.23|5844.73|5844.73|5844.23|432
1729006520000|2024-10-15 15:35:20|5844.98|5844.48|5844.73|5844.23|5845.23|5844.73|5844.23|5843.73|494
1729006530000|2024-10-15 15:35:30|5844.98|5844.48|5844.98|5844.48|5845.73|5845.23|5844.98|5844.48|540
1729006540000|2024-10-15 15:35:40|5845.23|5844.73|5844.73|5844.23|5845.23|5844.73|5844.73|5844.23|229
1729006550000|2024-10-15 15:35:50|5844.48|5843.98|5844.73|5844.23|5844.98|5844.48|5844.48|5843.98|197
1729006560000|2024-10-15 15:36:00|5844.6|5844.1|5844.73|5844.23|5844.73|5844.23|5844.23|5843.73|266
1729006570000|2024-10-15 15:36:10|5844.98|5844.48|5844.98|5844.48|5844.98|5844.48|5844.73|5844.23|115
1729006580000|2024-10-15 15:36:20|5845.23|5844.73|5845.23|5844.73|5845.23|5844.73|5844.98|5844.48|486
1729006590000|2024-10-15 15:36:30|5845.48|5844.98|5844.98|5844.48|5845.48|5844.98|5844.98|5844.48|282
1729006600000|2024-10-15 15:36:40|5845.23|5844.73|5845.23|5844.73|5845.48|5844.98|5844.98|5844.48|169
1729006610000|2024-10-15 15:36:50|5845.48|5844.98|5844.98|5844.48|5845.48|5844.98|5844.98|5844.48|224
1729006620000|2024-10-15 15:37:00|5845.23|5844.73|5845.48|5844.98|5845.73|5845.23|5845.23|5844.73|345
1729006630000|2024-10-15 15:37:10|5845.23|5844.73|5845.73|5845.23|5845.98|5845.48|5845.23|5844.73|306
1729006640000|2024-10-15 15:37:20|5845.48|5844.98|5844.73|5844.23|5845.48|5844.98|5844.48|5843.98|279
1729006650000|2024-10-15 15:37:30|5844.48|5843.98|5844.73|5844.23|5844.73|5844.23|5844.48|5843.98|79
1729006660000|2024-10-15 15:37:40|5844.98|5844.48|5844.73|5844.23|5844.98|5844.48|5844.73|5844.23|73
1729006670000|2024-10-15 15:37:50|5844.48|5843.98|5844.23|5843.73|5844.48|5843.98|5844.23|5843.73|134
1729006680000|2024-10-15 15:38:00|5843.98|5843.48|5843.73|5843.23|5843.98|5843.48|5843.73|5843.23|378
1729006690000|2024-10-15 15:38:10|5843.98|5843.48|5843.73|5843.23|5843.98|5843.48|5843.48|5842.98|192
1729006700000|2024-10-15 15:38:20|5843.98|5843.48|5844.23|5843.73|5844.48|5843.98|5843.98|5843.48|121
1729006710000|2024-10-15 15:38:30|5843.98|5843.48|5843.48|5842.98|5844.23|5843.73|5843.48|5842.98|338
1729006720000|2024-10-15 15:38:40|5843.73|5843.23|5842.98|5842.48|5843.73|5843.23|5842.73|5842.23|329
1729006730000|2024-10-15 15:38:50|5843.23|5842.73|5842.73|5842.23|5843.23|5842.73|5842.73|5842.23|187
1729006740000|2024-10-15 15:39:00|5842.98|5842.48|5842.48|5841.98|5842.98|5842.48|5842.48|5841.98|348
1729006750000|2024-10-15 15:39:10|5842.23|5841.73|5842.23|5841.73|5842.73|5842.23|5842.23|5841.73|325
1729006760000|2024-10-15 15:39:20|5842.48|5841.98|5841.73|5841.23|5842.48|5841.98|5841.48|5840.98|508
1729006770000|2024-10-15 15:39:30|5841.48|5840.98|5841.73|5841.23|5841.73|5841.23|5840.98|5840.48|346
1729006780000|2024-10-15 15:39:40|5841.98|5841.48|5842.23|5841.73|5842.48|5841.98|5841.48|5840.98|541
1729006790000|2024-10-15 15:39:50|5841.98|5841.48|5841.73|5841.23|5841.98|5841.48|5841.73|5841.23|153
1729006800000|2024-10-15 15:40:00|5841.48|5840.98|5841.48|5840.98|5841.98|5841.48|5841.48|5840.98|284
1729006810000|2024-10-15 15:40:10|5841.73|5841.23|5840.98|5840.48|5841.73|5841.23|5840.98|5840.48|450
1729006820000|2024-10-15 15:40:20|5841.23|5840.73|5841.48|5840.98|5841.48|5840.98|5841.23|5840.73|180
1729006830000|2024-10-15 15:40:30|5841.23|5840.73|5840.73|5840.23|5841.48|5840.98|5840.73|5840.23|272
1729006840000|2024-10-15 15:40:40|5840.48|5839.98|5841.23|5840.73|5841.23|5840.73|5840.48|5839.98|463
1729006850000|2024-10-15 15:40:50|5841.48|5840.98|5841.48|5840.98|5841.48|5840.98|5841.23|5840.73|191
1729006860000|2024-10-15 15:41:00|5841.23|5840.73|5841.73|5841.23|5841.73|5841.23|5840.98|5840.48|358
1729006870000|2024-10-15 15:41:10|5841.48|5840.98|5841.23|5840.73|5841.48|5840.98|5840.73|5840.23|308
1729006880000|2024-10-15 15:41:20|5840.98|5840.48|5840.98|5840.48|5841.23|5840.73|5840.98|5840.48|181
1729006890000|2024-10-15 15:41:30|5841.23|5840.73|5840.48|5839.98|5841.23|5840.73|5840.48|5839.98|336
1729006900000|2024-10-15 15:41:40|5840.73|5840.23|5840.98|5840.48|5841.23|5840.73|5840.73|5840.23|277
1729006910000|2024-10-15 15:41:50|5840.73|5840.23|5840.48|5839.98|5840.73|5840.23|5840.48|5839.98|172
1729006920000|2024-10-15 15:42:00|5840.23|5839.73|5840.23|5839.73|5840.48|5839.98|5839.98|5839.48|522
1729006930000|2024-10-15 15:42:10|5839.98|5839.48|5840.98|5840.48|5840.98|5840.48|5839.73|5839.23|589
1729006940000|2024-10-15 15:42:20|5841.23|5840.73|5842.48|5841.98|5842.48|5841.98|5841.23|5840.73|493
1729006950000|2024-10-15 15:42:30|5842.73|5842.23|5843.23|5842.73|5843.23|5842.73|5842.73|5842.23|659
1729006960000|2024-10-15 15:42:40|5843.48|5842.98|5844.73|5844.23|5844.73|5844.23|5843.35|5842.85|800
1729006970000|2024-10-15 15:42:50|5844.48|5843.98|5843.48|5842.98|5844.98|5844.48|5843.48|5842.98|481
1729006980000|2024-10-15 15:43:00|5843.35|5842.85|5842.98|5842.48|5843.98|5843.48|5842.98|5842.48|313
1729006990000|2024-10-15 15:43:10|5843.23|5842.73|5842.98|5842.48|5843.73|5843.23|5842.98|5842.48|241
1729007000000|2024-10-15 15:43:20|5843.23|5842.73|5842.98|5842.48|5843.23|5842.73|5842.98|5842.48|262
1729007010000|2024-10-15 15:43:30|5843.48|5842.98|5843.23|5842.73|5843.48|5842.98|5843.23|5842.73|255
1729007020000|2024-10-15 15:43:40|5842.98|5842.48|5841.98|5841.48|5842.98|5842.48|5841.98|5841.48|332
1729007030000|2024-10-15 15:43:50|||||||||265
1729007040000|2024-10-15 15:44:00|5842.23|5841.73|5841.98|5841.48|5842.23|5841.73|5841.98|5841.48|242
1729007050000|2024-10-15 15:44:10|5841.73|5841.23|5840.98|5840.48|5841.73|5841.23|5840.98|5840.48|360
1729007060000|2024-10-15 15:44:20|5840.73|5840.23|5840.73|5840.23|5840.98|5840.48|5840.73|5840.23|243
1729007070000|2024-10-15 15:44:30|5840.48|5839.98|5839.98|5839.48|5840.73|5840.23|5839.98|5839.48|577
1729007080000|2024-10-15 15:44:40|5839.73|5839.23|5840.48|5839.98|5840.73|5840.23|5839.23|5838.73|1014
1729007090000|2024-10-15 15:44:50|5840.23|5839.73|5840.48|5839.98|5840.73|5840.23|5840.23|5839.73|329
1729007100000|2024-10-15 15:45:00|5839.73|5839.23|5837.98|5837.48|5840.48|5839.98|5837.98|5837.48|1918
1729007110000|2024-10-15 15:45:10|5838.23|5837.73|5838.6|5838.1|5838.98|5838.48|5837.98|5837.48|1056
1729007120000|2024-10-15 15:45:20|5838.48|5837.98|5838.23|5837.73|5838.48|5837.98|5838.23|5837.73|667
1729007130000|2024-10-15 15:45:30|5838.48|5837.98|5839.48|5838.98|5839.73|5839.23|5837.73|5837.23|1021
1729007140000|2024-10-15 15:45:40|5839.23|5838.73|5839.98|5839.48|5840.48|5839.98|5838.98|5838.48|688
1729007150000|2024-10-15 15:45:50|5840.23|5839.73|5838.73|5838.23|5840.23|5839.73|5838.48|5837.98|813
1729007160000|2024-10-15 15:46:00|5838.98|5838.48|5839.48|5838.98|5839.98|5839.48|5838.98|5838.48|742
1729007170000|2024-10-15 15:46:10|5839.73|5839.23|5838.98|5838.48|5839.73|5839.23|5838.98|5838.48|297
1729007180000|2024-10-15 15:46:20|5839.23|5838.73|5837.98|5837.48|5839.23|5838.73|5837.98|5837.48|490
1729007190000|2024-10-15 15:46:30|5838.23|5837.73|5838.23|5837.73|5838.23|5837.73|5837.73|5837.23|665
1729007200000|2024-10-15 15:46:40|5838.48|5837.98|5837.98|5837.48|5838.73|5838.23|5837.98|5837.48|505
1729007210000|2024-10-15 15:46:50|5838.23|5837.73|5837.23|5836.73|5838.23|5837.73|5837.23|5836.73|561
1729007220000|2024-10-15 15:47:00|5837.48|5836.98|5836.48|5835.98|5837.73|5837.23|5836.48|5835.98|856
1729007230000|2024-10-15 15:47:10|5836.23|5835.73|5837.23|5836.73|5837.23|5836.73|5836.23|5835.73|722
1729007240000|2024-10-15 15:47:20|5837.48|5836.98|5836.48|5835.98|5837.48|5836.98|5836.48|5835.98|555
1729007250000|2024-10-15 15:47:30|5836.73|5836.23|5837.48|5836.98|5837.48|5836.98|5836.48|5835.98|697
1729007260000|2024-10-15 15:47:40|5837.23|5836.73|5836.73|5836.23|5837.48|5836.98|5836.73|5836.23|300
1729007270000|2024-10-15 15:47:50|5836.48|5835.98|5836.98|5836.48|5837.23|5836.73|5836.23|5835.73|352
1729007280000|2024-10-15 15:48:00|5837.23|5836.73|5837.98|5837.48|5839.23|5838.73|5836.98|5836.48|1464
1729007290000|2024-10-15 15:48:10|5837.73|5837.23|5838.23|5837.73|5838.48|5837.98|5837.48|5836.98|886
1729007300000|2024-10-15 15:48:20|5838.48|5837.98|5837.98|5837.48|5838.48|5837.98|5837.73|5837.23|329
1729007310000|2024-10-15 15:48:30|5838.23|5837.73|5838.23|5837.73|5838.23|5837.73|5837.98|5837.48|215
1729007320000|2024-10-15 15:48:40|5837.98|5837.48|5838.23|5837.73|5838.98|5838.48|5837.98|5837.48|396
1729007330000|2024-10-15 15:48:50|5837.98|5837.48|5837.23|5836.73|5838.23|5837.73|5837.23|5836.73|361
1729007340000|2024-10-15 15:49:00|5837.48|5836.98|5836.73|5836.23|5837.48|5836.98|5836.73|5836.23|573
1729007350000|2024-10-15 15:49:10|5836.48|5835.98|5836.73|5836.23|5836.73|5836.23|5836.48|5835.98|356
1729007360000|2024-10-15 15:49:20|5836.98|5836.48|5836.48|5835.98|5836.98|5836.48|5836.48|5835.98|300
1729007370000|2024-10-15 15:49:30|5836.73|5836.23|5836.48|5835.98|5836.73|5836.23|5836.48|5835.98|375
1729007380000|2024-10-15 15:49:40|5836.23|5835.73|5836.73|5836.23|5836.73|5836.23|5835.98|5835.48|561
1729007390000|2024-10-15 15:49:50|5836.98|5836.48|5837.48|5836.98|5837.73|5837.23|5836.73|5836.23|338
1729007400000|2024-10-15 15:50:00|5837.73|5837.23|5838.73|5838.23|5838.73|5838.23|5837.73|5837.23|523
1729007410000|2024-10-15 15:50:10|5838.48|5837.98|5838.73|5838.23|5838.73|5838.23|5837.73|5837.23|515
1729007420000|2024-10-15 15:50:20|5838.48|5837.98|5838.73|5838.23|5838.73|5838.23|5838.35|5837.85|312
1729007430000|2024-10-15 15:50:30|5838.48|5837.98|5839.98|5839.48|5839.98|5839.48|5838.48|5837.98|894
1729007440000|2024-10-15 15:50:40|5839.73|5839.23|5838.73|5838.23|5839.98|5839.48|5838.73|5838.23|978
1729007450000|2024-10-15 15:50:50|5838.98|5838.48|5838.98|5838.48|5838.98|5838.48|5838.73|5838.23|456
1729007460000|2024-10-15 15:51:00|5839.23|5838.73|5839.48|5838.98|5839.48|5838.98|5839.23|5838.73|432
1729007470000|2024-10-15 15:51:10|5839.23|5838.73|5838.48|5837.98|5839.48|5838.98|5838.48|5837.98|524
1729007480000|2024-10-15 15:51:20|5838.73|5838.23|5837.73|5837.23|5838.73|5838.23|5837.73|5837.23|796
1729007490000|2024-10-15 15:51:30|5837.48|5836.98|5837.23|5836.73|5838.23|5837.73|5836.98|5836.48|541
1729007500000|2024-10-15 15:51:40|5836.98|5836.48|5837.23|5836.73|5837.23|5836.73|5836.98|5836.48|263
1729007510000|2024-10-15 15:51:50|5836.98|5836.48|5837.73|5837.23|5837.98|5837.48|5836.98|5836.48|358
1729007520000|2024-10-15 15:52:00|5837.48|5836.98|5836.98|5836.48|5837.73|5837.23|5836.85|5836.35|347
1729007530000|2024-10-15 15:52:10|5837.23|5836.73|5836.98|5836.48|5837.23|5836.73|5836.98|5836.48|218
1729007540000|2024-10-15 15:52:20|5837.23|5836.73|5836.73|5836.23|5837.23|5836.73|5836.48|5835.98|443
1729007550000|2024-10-15 15:52:30|5836.98|5836.48|5836.48|5835.98|5836.98|5836.48|5836.48|5835.98|262
1729007560000|2024-10-15 15:52:40|5836.23|5835.73|5836.23|5835.73|5836.48|5835.98|5836.23|5835.73|335
1729007570000|2024-10-15 15:52:50|5836.48|5835.98|5836.73|5836.23|5836.73|5836.23|5836.23|5835.73|257
1729007580000|2024-10-15 15:53:00|5836.98|5836.48|5836.23|5835.73|5836.98|5836.48|5836.23|5835.73|280
1729007590000|2024-10-15 15:53:10|5835.98|5835.48|5835.98|5835.48|5835.98|5835.48|5835.23|5834.73|644
1729007600000|2024-10-15 15:53:20|5836.23|5835.73|5836.48|5835.98|5836.48|5835.98|5835.73|5835.23|268
1729007610000|2024-10-15 15:53:30|5836.73|5836.23|5835.98|5835.48|5836.73|5836.23|5835.98|5835.48|304
1729007620000|2024-10-15 15:53:40|5835.73|5835.23|5835.48|5834.98|5835.98|5835.48|5835.48|5834.98|199
1729007630000|2024-10-15 15:53:50|5835.23|5834.73|5835.23|5834.73|5835.48|5834.98|5834.48|5833.98|720
1729007640000|2024-10-15 15:54:00|5834.98|5834.48|5834.98|5834.48|5835.48|5834.98|5834.48|5833.98|631
1729007650000|2024-10-15 15:54:10|5834.73|5834.23|5834.98|5834.48|5834.98|5834.48|5833.98|5833.48|861
1729007660000|2024-10-15 15:54:20|5835.23|5834.73|5835.23|5834.73|5835.48|5834.98|5834.98|5834.48|555
1729007670000|2024-10-15 15:54:30|5834.98|5834.48|5834.48|5833.98|5834.98|5834.48|5834.48|5833.98|386
1729007680000|2024-10-15 15:54:40|5834.23|5833.73|5833.98|5833.48|5834.48|5833.98|5833.98|5833.48|430
1729007690000|2024-10-15 15:54:50|5833.73|5833.23|5832.73|5832.23|5833.73|5833.23|5832.73|5832.23|998
1729007700000|2024-10-15 15:55:00|5832.98|5832.48|5833.98|5833.48|5834.23|5833.73|5832.98|5832.48|761
1729007710000|2024-10-15 15:55:10|5834.23|5833.73|5833.73|5833.23|5834.73|5834.23|5833.73|5833.23|438
1729007720000|2024-10-15 15:55:20|5833.98|5833.48|5834.23|5833.73|5834.23|5833.73|5833.48|5832.98|238
1729007730000|2024-10-15 15:55:30|5833.98|5833.48|5833.73|5833.23|5834.23|5833.73|5833.73|5833.23|291
1729007740000|2024-10-15 15:55:40|5833.98|5833.48|5832.73|5832.23|5833.98|5833.48|5832.73|5832.23|316
1729007750000|2024-10-15 15:55:50|5832.48|5831.98|5832.48|5831.98|5832.98|5832.48|5831.98|5831.48|934
1729007760000|2024-10-15 15:56:00|5832.23|5831.73|5833.98|5833.48|5833.98|5833.48|5832.23|5831.73|443
1729007770000|2024-10-15 15:56:10|5834.23|5833.73|5835.23|5834.73|5835.23|5834.73|5834.23|5833.73|650
1729007780000|2024-10-15 15:56:20|5834.98|5834.48|5834.48|5833.98|5835.23|5834.73|5834.48|5833.98|657
1729007790000|2024-10-15 15:56:30|5834.23|5833.73|5834.48|5833.98|5834.98|5834.48|5834.23|5833.73|871
1729007800000|2024-10-15 15:56:40|5834.23|5833.73|5834.73|5834.23|5835.48|5834.98|5834.23|5833.73|545
1729007810000|2024-10-15 15:56:50|5834.98|5834.48|5835.23|5834.73|5835.48|5834.98|5834.98|5834.48|363
1729007820000|2024-10-15 15:57:00|5835.48|5834.98|5836.23|5835.73|5836.23|5835.73|5835.23|5834.73|364
1729007830000|2024-10-15 15:57:10|5836.48|5835.98|5835.23|5834.73|5836.73|5836.23|5835.23|5834.73|573
1729007840000|2024-10-15 15:57:20|5834.98|5834.48|5834.98|5834.48|5835.23|5834.73|5834.98|5834.48|247
1729007850000|2024-10-15 15:57:30|5834.73|5834.23|5834.98|5834.48|5835.23|5834.73|5834.73|5834.23|288
1729007860000|2024-10-15 15:57:40|5834.73|5834.23|5835.23|5834.73|5835.48|5834.98|5834.73|5834.23|340
1729007870000|2024-10-15 15:57:50|5835.48|5834.98|5834.98|5834.48|5835.48|5834.98|5834.98|5834.48|237
1729007880000|2024-10-15 15:58:00|5834.73|5834.23|5834.98|5834.48|5834.98|5834.48|5834.48|5833.98|856
1729007890000|2024-10-15 15:58:10|5834.73|5834.23|5834.73|5834.23|5834.73|5834.23|5834.23|5833.73|1706
1729007900000|2024-10-15 15:58:20|5834.98|5834.48|5834.73|5834.23|5834.98|5834.48|5834.73|5834.23|515
1729007910000|2024-10-15 15:58:30|5834.48|5833.98|5833.73|5833.23|5834.48|5833.98|5833.73|5833.23|300
1729007920000|2024-10-15 15:58:40|5833.48|5832.98|5833.73|5833.23|5833.73|5833.23|5833.48|5832.98|130
1729007930000|2024-10-15 15:58:50|5833.98|5833.48|5833.98|5833.48|5833.98|5833.48|5833.73|5833.23|266
1729007940000|2024-10-15 15:59:00|5834.23|5833.73|5833.98|5833.48|5834.23|5833.73|5833.73|5833.23|546
1729007950000|2024-10-15 15:59:10|5834.23|5833.73|5834.48|5833.98|5834.48|5833.98|5834.23|5833.73|625
1729007960000|2024-10-15 15:59:20|5834.23|5833.73|5833.98|5833.48|5834.48|5833.98|5833.98|5833.48|261
1729007970000|2024-10-15 15:59:30|5834.23|5833.73|5834.98|5834.48|5834.98|5834.48|5833.98|5833.48|329
1729007980000|2024-10-15 15:59:40|5834.73|5834.23|5833.73|5833.23|5834.73|5834.23|5833.73|5833.23|293
1729007990000|2024-10-15 15:59:50|5833.98|5833.48|5833.48|5832.98|5833.98|5833.48|5833.23|5832.73|539
1729008000000|2024-10-15 16:00:00|5833.98|5833.48|5834.48|5833.98|5834.48|5833.98|5833.73|5833.23|637
1729008010000|2024-10-15 16:00:10|5834.73|5834.23|5834.48|5833.98|5834.73|5834.23|5833.98|5833.48|233
1729008020000|2024-10-15 16:00:20|5834.73|5834.23|5834.73|5834.23|5834.73|5834.23|5834.23|5833.73|253
1729008030000|2024-10-15 16:00:30|5834.48|5833.98|5833.98|5833.48|5834.73|5834.23|5833.98|5833.48|238
1729008040000|2024-10-15 16:00:40|5833.73|5833.23|5834.73|5834.23|5834.98|5834.48|5833.73|5833.23|339
1729008050000|2024-10-15 16:00:50|5834.85|5834.35|5834.48|5833.98|5834.85|5834.35|5833.98|5833.48|510
1729008060000|2024-10-15 16:01:00|5834.73|5834.23|5833.73|5833.23|5834.73|5834.23|5833.48|5832.98|382
1729008070000|2024-10-15 16:01:10|5833.98|5833.48|5834.48|5833.98|5834.73|5834.23|5833.98|5833.48|310
1729008080000|2024-10-15 16:01:20|5834.23|5833.73|5834.98|5834.48|5834.98|5834.48|5833.98|5833.48|550
1729008090000|2024-10-15 16:01:30|5834.73|5834.23|5834.73|5834.23|5835.23|5834.73|5834.73|5834.23|340
1729008100000|2024-10-15 16:01:40|5834.98|5834.48|5834.48|5833.98|5834.98|5834.48|5834.48|5833.98|279
1729008110000|2024-10-15 16:01:50|5834.23|5833.73|5834.73|5834.23|5834.73|5834.23|5833.98|5833.48|291
1729008120000|2024-10-15 16:02:00|5834.48|5833.98|5834.48|5833.98|5834.48|5833.98|5834.1|5833.6|225
1729008130000|2024-10-15 16:02:10|5834.73|5834.23|5833.98|5833.48|5834.73|5834.23|5833.98|5833.48|232
1729008140000|2024-10-15 16:02:20|5834.23|5833.73|5834.23|5833.73|5834.48|5833.98|5833.73|5833.23|151
1729008150000|2024-10-15 16:02:30|5833.98|5833.48|5833.73|5833.23|5833.98|5833.48|5833.73|5833.23|142
1729008160000|2024-10-15 16:02:40|5833.98|5833.48|5833.48|5832.98|5834.23|5833.73|5833.48|5832.98|233
1729008170000|2024-10-15 16:02:50|5833.23|5832.73|5832.98|5832.48|5833.48|5832.98|5832.98|5832.48|350
1729008180000|2024-10-15 16:03:00|5833.23|5832.73|5834.23|5833.73|5834.23|5833.73|5833.23|5832.73|401
1729008190000|2024-10-15 16:03:10|5834.48|5833.98|5834.23|5833.73|5834.48|5833.98|5834.23|5833.73|175
1729008200000|2024-10-15 16:03:20|5833.98|5833.48|5833.48|5832.98|5833.98|5833.48|5832.98|5832.48|408
1729008210000|2024-10-15 16:03:30|5833.73|5833.23|5833.48|5832.98|5833.73|5833.23|5832.73|5832.23|392
1729008220000|2024-10-15 16:03:40|5833.73|5833.23|5834.98|5834.48|5834.98|5834.48|5833.73|5833.23|420
1729008230000|2024-10-15 16:03:50|5834.73|5834.23|5834.23|5833.73|5834.98|5834.48|5833.98|5833.48|472
1729008240000|2024-10-15 16:04:00|5833.98|5833.48|5833.23|5832.73|5833.98|5833.48|5833.23|5832.73|559
1729008250000|2024-10-15 16:04:10|5833.48|5832.98|5833.73|5833.23|5833.98|5833.48|5833.48|5832.98|371
1729008260000|2024-10-15 16:04:20|5833.98|5833.48|5833.23|5832.73|5833.98|5833.48|5833.23|5832.73|265
1729008270000|2024-10-15 16:04:30|5833.48|5832.98|5833.48|5832.98|5833.48|5832.98|5833.23|5832.73|326
1729008280000|2024-10-15 16:04:40|5833.23|5832.73|5833.23|5832.73|5833.23|5832.73|5833.23|5832.73|209
1729008290000|2024-10-15 16:04:50|5833.48|5832.98|5832.98|5832.48|5833.48|5832.98|5832.73|5832.23|340
1729008300000|2024-10-15 16:05:00|5833.48|5832.98|5833.48|5832.98|5833.48|5832.98|5833.23|5832.73|220
1729008310000|2024-10-15 16:05:10|5833.23|5832.73|5833.73|5833.23|5833.98|5833.48|5833.23|5832.73|342
1729008320000|2024-10-15 16:05:20|5833.48|5832.98|5833.48|5832.98|5833.73|5833.23|5833.23|5832.73|154
1729008330000|2024-10-15 16:05:30|5833.73|5833.23|5833.48|5832.98|5833.98|5833.48|5833.48|5832.98|231
1729008340000|2024-10-15 16:05:40|5833.23|5832.73|5833.48|5832.98|5833.48|5832.98|5833.23|5832.73|194
1729008350000|2024-10-15 16:05:50|5833.23|5832.73|5833.48|5832.98|5833.48|5832.98|5832.73|5832.23|589
1729008360000|2024-10-15 16:06:00|5833.73|5833.23|5833.48|5832.98|5833.73|5833.23|5833.23|5832.73|419
1729008370000|2024-10-15 16:06:10|5833.23|5832.73|5833.73|5833.23|5833.98|5833.48|5833.23|5832.73|254
1729008380000|2024-10-15 16:06:20|5833.48|5832.98|5833.73|5833.23|5833.98|5833.48|5833.48|5832.98|290
1729008390000|2024-10-15 16:06:30|5833.48|5832.98|5834.48|5833.98|5834.73|5834.23|5833.48|5832.98|374
1729008400000|2024-10-15 16:06:40|5834.73|5834.23|5834.73|5834.23|5834.98|5834.48|5834.73|5834.23|214
1729008410000|2024-10-15 16:06:50|5834.48|5833.98|5833.23|5832.73|5834.73|5834.23|5833.23|5832.73|500
1729008420000|2024-10-15 16:07:00|5833.48|5832.98|5833.98|5833.48|5833.98|5833.48|5833.48|5832.98|244
1729008430000|2024-10-15 16:07:10|5833.73|5833.23|5833.98|5833.48|5834.23|5833.73|5833.73|5833.23|218
1729008440000|2024-10-15 16:07:20|5834.23|5833.73|5835.48|5834.98|5835.48|5834.98|5834.23|5833.73|283
1729008450000|2024-10-15 16:07:30|5835.23|5834.73|5835.48|5834.98|5835.73|5835.23|5835.23|5834.73|487
1729008460000|2024-10-15 16:07:40|5835.73|5835.23|5836.23|5835.73|5836.23|5835.73|5835.73|5835.23|401
1729008470000|2024-10-15 16:07:50|5836.48|5835.98|5837.48|5836.98|5837.48|5836.98|5836.23|5835.73|745
1729008480000|2024-10-15 16:08:00|5837.23|5836.73|5837.23|5836.73|5837.48|5836.98|5836.73|5836.23|449
1729008490000|2024-10-15 16:08:10|5837.73|5837.23|5836.98|5836.48|5837.98|5837.48|5836.98|5836.48|460
1729008500000|2024-10-15 16:08:20|5837.48|5836.98|5838.23|5837.73|5838.23|5837.73|5837.48|5836.98|514
1729008510000|2024-10-15 16:08:30|5837.98|5837.48|5839.23|5838.73|5839.23|5838.73|5837.98|5837.48|752
1729008520000|2024-10-15 16:08:40|5838.98|5838.48|5837.98|5837.48|5839.23|5838.73|5837.98|5837.48|715
1729008530000|2024-10-15 16:08:50|5838.23|5837.73|5837.98|5837.48|5838.23|5837.73|5837.98|5837.48|344
1729008540000|2024-10-15 16:09:00|5837.73|5837.23|5839.23|5838.73|5839.48|5838.98|5837.48|5836.98|656
1729008550000|2024-10-15 16:09:10|5838.98|5838.48|5839.23|5838.73|5839.23|5838.73|5838.98|5838.48|236
1729008560000|2024-10-15 16:09:20|5839.48|5838.98|5839.23|5838.73|5839.48|5838.98|5839.23|5838.73|227
1729008570000|2024-10-15 16:09:30|5839.48|5838.98|5839.73|5839.23|5840.23|5839.73|5839.48|5838.98|602
1729008580000|2024-10-15 16:09:40|5839.98|5839.48|5839.48|5838.98|5839.98|5839.48|5839.23|5838.73|350
1729008590000|2024-10-15 16:09:50|5839.73|5839.23|5840.23|5839.73|5840.23|5839.73|5839.48|5838.98|352
1729008600000|2024-10-15 16:10:00|5840.48|5839.98|5840.73|5840.23|5840.98|5840.48|5839.98|5839.48|967
1729008610000|2024-10-15 16:10:10|5840.98|5840.48|5841.23|5840.73|5841.73|5841.23|5840.73|5840.23|741
1729008620000|2024-10-15 16:10:20|5840.98|5840.48|5840.48|5839.98|5840.98|5840.48|5840.48|5839.98|329
1729008630000|2024-10-15 16:10:30|5840.6|5840.1|5840.23|5839.73|5840.6|5840.1|5839.98|5839.48|524
1729008640000|2024-10-15 16:10:40|5840.48|5839.98|5840.73|5840.23|5840.73|5840.23|5840.48|5839.98|382
1729008650000|2024-10-15 16:10:50|5840.48|5839.98|5840.23|5839.73|5840.73|5840.23|5839.98|5839.48|336
1729008660000|2024-10-15 16:11:00|5840.48|5839.98|5840.48|5839.98|5840.48|5839.98|5840.23|5839.73|578
1729008670000|2024-10-15 16:11:10|5840.73|5840.23|5839.48|5838.98|5840.73|5840.23|5839.23|5838.73|1073
1729008680000|2024-10-15 16:11:20|5839.23|5838.73|5839.23|5838.73|5839.23|5838.73|5838.73|5838.23|482
1729008690000|2024-10-15 16:11:30|5838.98|5838.48|5838.98|5838.48|5839.23|5838.73|5838.98|5838.48|221
1729008700000|2024-10-15 16:11:40|5839.23|5838.73|5838.98|5838.48|5839.23|5838.73|5838.98|5838.48|206
1729008710000|2024-10-15 16:11:50|5839.23|5838.73|5839.23|5838.73|5839.48|5838.98|5839.23|5838.73|166
1729008720000|2024-10-15 16:12:00|5839.48|5838.98|5839.48|5838.98|5839.48|5838.98|5838.98|5838.48|294
1729008730000|2024-10-15 16:12:10|5839.23|5838.73|5838.98|5838.48|5839.48|5838.98|5838.48|5837.98|450
1729008740000|2024-10-15 16:12:20|5838.73|5838.23|5838.23|5837.73|5838.73|5838.23|5838.23|5837.73|480
1729008750000|2024-10-15 16:12:30|5838.48|5837.98|5838.23|5837.73|5838.73|5838.23|5838.23|5837.73|339
1729008760000|2024-10-15 16:12:40|5837.98|5837.48|5837.98|5837.48|5838.23|5837.73|5837.73|5837.23|292
1729008770000|2024-10-15 16:12:50|5838.23|5837.73|5838.23|5837.73|5838.23|5837.73|5838.1|5837.6|251
1729008780000|2024-10-15 16:13:00|5838.48|5837.98|5838.23|5837.73|5838.48|5837.98|5837.73|5837.23|509
1729008790000|2024-10-15 16:13:10|5837.98|5837.48|5838.48|5837.98|5838.48|5837.98|5837.98|5837.48|232
1729008800000|2024-10-15 16:13:20|5838.23|5837.73|5838.48|5837.98|5838.73|5838.23|5838.23|5837.73|148
1729008810000|2024-10-15 16:13:30|5838.23|5837.73|5838.48|5837.98|5838.48|5837.98|5838.23|5837.73|161
1729008820000|2024-10-15 16:13:40|5838.23|5837.73|5838.23|5837.73|5838.48|5837.98|5838.23|5837.73|99
1729008830000|2024-10-15 16:13:50|5838.48|5837.98|5838.23|5837.73|5838.73|5838.23|5838.23|5837.73|293
1729008840000|2024-10-15 16:14:00|5837.98|5837.48|5838.73|5838.23|5838.98|5838.48|5837.98|5837.48|341
1729008850000|2024-10-15 16:14:10|5838.48|5837.98|5838.48|5837.98|5838.73|5838.23|5838.23|5837.73|177
1729008860000|2024-10-15 16:14:20|5838.6|5838.1|5838.48|5837.98|5838.73|5838.23|5838.48|5837.98|80
1729008870000|2024-10-15 16:14:30|5838.73|5838.23|5838.73|5838.23|5838.98|5838.48|5838.48|5837.98|400
1729008880000|2024-10-15 16:14:40|5838.48|5837.98|5838.98|5838.48|5839.23|5838.73|5838.48|5837.98|154
1729008890000|2024-10-15 16:14:50|5839.1|5838.6|5838.98|5838.48|5839.23|5838.73|5838.98|5838.48|150
1729008900000|2024-10-15 16:15:00|5838.48|5837.98|5838.98|5838.48|5839.23|5838.73|5838.48|5837.98|449
1729008910000|2024-10-15 16:15:10|5839.23|5838.73|5838.73|5838.23|5839.23|5838.73|5838.73|5838.23|195
1729008920000|2024-10-15 16:15:20|5838.98|5838.48|5838.98|5838.48|5839.48|5838.98|5838.73|5838.23|301
1729008930000|2024-10-15 16:15:30|5839.23|5838.73|5838.48|5837.98|5839.23|5838.73|5838.48|5837.98|168
1729008940000|2024-10-15 16:15:40|5838.73|5838.23|5838.98|5838.48|5838.98|5838.48|5838.48|5837.98|164
1729008950000|2024-10-15 16:15:50|5839.23|5838.73|5838.98|5838.48|5839.23|5838.73|5838.73|5838.23|282
1729008960000|2024-10-15 16:16:00|5838.48|5837.98|5838.23|5837.73|5838.48|5837.98|5838.23|5837.73|314
1729008970000|2024-10-15 16:16:10|5837.98|5837.48|5838.48|5837.98|5838.48|5837.98|5837.98|5837.48|166
1729008980000|2024-10-15 16:16:20|5838.23|5837.73|5837.98|5837.48|5838.23|5837.73|5837.98|5837.48|56
1729008990000|2024-10-15 16:16:30|5837.73|5837.23|5837.23|5836.73|5837.73|5837.23|5836.98|5836.48|510
1729009000000|2024-10-15 16:16:40|5837.48|5836.98|5837.73|5837.23|5837.73|5837.23|5837.48|5836.98|181
1729009010000|2024-10-15 16:16:50|5837.98|5837.48|5837.98|5837.48|5838.23|5837.73|5837.98|5837.48|233
1729009020000|2024-10-15 16:17:00|5837.85|5837.35|5837.23|5836.73|5837.85|5837.35|5836.98|5836.48|437
1729009030000|2024-10-15 16:17:10|5837.48|5836.98|5837.48|5836.98|5837.48|5836.98|5837.48|5836.98|86
1729009040000|2024-10-15 16:17:20|5837.23|5836.73|5837.48|5836.98|5837.48|5836.98|5837.23|5836.73|210
1729009050000|2024-10-15 16:17:30|5837.23|5836.73|5836.98|5836.48|5837.23|5836.73|5836.98|5836.48|327
1729009060000|2024-10-15 16:17:40|5837.23|5836.73|5837.73|5837.23|5838.23|5837.73|5837.23|5836.73|214
1729009070000|2024-10-15 16:17:50|5837.98|5837.48|5837.73|5837.23|5838.23|5837.73|5837.73|5837.23|306
1729009080000|2024-10-15 16:18:00|5838.23|5837.73|5838.48|5837.98|5838.48|5837.98|5837.98|5837.48|220
1729009090000|2024-10-15 16:18:10|5838.73|5838.23|5839.23|5838.73|5839.23|5838.73|5838.73|5838.23|302
1729009100000|2024-10-15 16:18:20|5838.98|5838.48|5839.73|5839.23|5840.23|5839.73|5838.73|5838.23|971
1729009110000|2024-10-15 16:18:30|5839.98|5839.48|5840.48|5839.98|5840.48|5839.98|5839.98|5839.48|478
1729009120000|2024-10-15 16:18:40|5840.73|5840.23|5840.98|5840.48|5840.98|5840.48|5840.48|5839.98|396
1729009130000|2024-10-15 16:18:50|5840.73|5840.23|5839.98|5839.48|5840.73|5840.23|5839.98|5839.48|373
1729009140000|2024-10-15 16:19:00|5840.23|5839.73|5839.98|5839.48|5840.23|5839.73|5839.98|5839.48|335
1729009150000|2024-10-15 16:19:10|5840.23|5839.73|5840.98|5840.48|5840.98|5840.48|5840.23|5839.73|296
1729009160000|2024-10-15 16:19:20|5840.73|5840.23|5841.48|5840.98|5841.48|5840.98|5840.73|5840.23|580
1729009170000|2024-10-15 16:19:30|5841.73|5841.23|5841.23|5840.73|5841.73|5841.23|5841.23|5840.73|265
1729009180000|2024-10-15 16:19:40|5840.98|5840.48|5841.23|5840.73|5841.23|5840.73|5840.98|5840.48|274
1729009190000|2024-10-15 16:19:50|5841.48|5840.98|5841.98|5841.48|5841.98|5841.48|5841.48|5840.98|389
1729009200000|2024-10-15 16:20:00|5841.73|5841.23|5841.98|5841.48|5842.23|5841.73|5841.73|5841.23|411
1729009210000|2024-10-15 16:20:10|5842.23|5841.73|5841.73|5841.23|5842.23|5841.73|5841.73|5841.23|253
1729009220000|2024-10-15 16:20:20|5841.98|5841.48|5841.73|5841.23|5841.98|5841.48|5841.73|5841.23|142
1729009230000|2024-10-15 16:20:30|5841.98|5841.48|5841.98|5841.48|5842.23|5841.73|5841.73|5841.23|255
1729009240000|2024-10-15 16:20:40|5841.73|5841.23|5841.48|5840.98|5841.73|5841.23|5841.48|5840.98|248
1729009250000|2024-10-15 16:20:50|5841.73|5841.23|5841.48|5840.98|5841.98|5841.48|5841.48|5840.98|311
1729009260000|2024-10-15 16:21:00|5841.23|5840.73|5840.23|5839.73|5841.23|5840.73|5839.73|5839.23|525
1729009270000|2024-10-15 16:21:10|5839.98|5839.48|5839.98|5839.48|5840.23|5839.73|5839.73|5839.23|390
1729009280000|2024-10-15 16:21:20|5839.73|5839.23|5839.23|5838.73|5839.73|5839.23|5839.23|5838.73|292
1729009290000|2024-10-15 16:21:30|5839.48|5838.98|5838.98|5838.48|5839.48|5838.98|5838.73|5838.23|189
1729009300000|2024-10-15 16:21:40|5838.73|5838.23|5838.98|5838.48|5839.23|5838.73|5838.73|5838.23|197
1729009310000|2024-10-15 16:21:50|5839.1|5838.6|5838.98|5838.48|5839.23|5838.73|5838.98|5838.48|303
1729009320000|2024-10-15 16:22:00|5838.48|5837.98|5838.98|5838.48|5838.98|5838.48|5838.48|5837.98|411
1729009330000|2024-10-15 16:22:10|5838.85|5838.35|5838.98|5838.48|5838.98|5838.48|5838.48|5837.98|228
1729009340000|2024-10-15 16:22:20|5838.73|5838.23|5838.23|5837.73|5838.73|5838.23|5837.98|5837.48|542
1729009350000|2024-10-15 16:22:30|5838.35|5837.85|5838.73|5838.23|5838.73|5838.23|5838.23|5837.73|371
1729009360000|2024-10-15 16:22:40|5838.48|5837.98|5838.98|5838.48|5838.98|5838.48|5838.48|5837.98|351
1729009370000|2024-10-15 16:22:50|5839.23|5838.73|5839.48|5838.98|5839.73|5839.23|5839.23|5838.73|352
1729009380000|2024-10-15 16:23:00|5839.23|5838.73|5838.98|5838.48|5839.48|5838.98|5838.98|5838.48|318
1729009390000|2024-10-15 16:23:10|5839.23|5838.73|5838.98|5838.48|5839.23|5838.73|5838.98|5838.48|125
1729009400000|2024-10-15 16:23:20|5838.73|5838.23|5838.73|5838.23|5838.73|5838.23|5838.73|5838.23|102
1729009410000|2024-10-15 16:23:30|5838.48|5837.98|5838.48|5837.98|5838.48|5837.98|5838.48|5837.98|81
1729009420000|2024-10-15 16:23:40|5838.73|5838.23|5838.73|5838.23|5838.73|5838.23|5838.73|5838.23|164
1729009430000|2024-10-15 16:23:50|5838.98|5838.48|5838.98|5838.48|5839.23|5838.73|5838.98|5838.48|296
1729009440000|2024-10-15 16:24:00|5839.23|5838.73|5839.73|5839.23|5839.73|5839.23|5839.1|5838.6|128
1729009450000|2024-10-15 16:24:10|5839.98|5839.48|5840.23|5839.73|5840.23|5839.73|5839.98|5839.48|360
1729009460000|2024-10-15 16:24:20|5840.48|5839.98|5840.48|5839.98|5840.48|5839.98|5840.23|5839.73|225
1729009470000|2024-10-15 16:24:30|5840.23|5839.73|5840.73|5840.23|5840.73|5840.23|5840.23|5839.73|272
1729009480000|2024-10-15 16:24:40|5840.6|5840.1|5840.23|5839.73|5840.73|5840.23|5840.23|5839.73|213
1729009490000|2024-10-15 16:24:50|5840.48|5839.98|5840.23|5839.73|5840.48|5839.98|5840.23|5839.73|129
1729009500000|2024-10-15 16:25:00|5840.48|5839.98|5840.98|5840.48|5840.98|5840.48|5840.48|5839.98|401
1729009510000|2024-10-15 16:25:10|5840.73|5840.23|5841.23|5840.73|5841.73|5841.23|5840.73|5840.23|319
1729009520000|2024-10-15 16:25:20|5841.48|5840.98|5840.48|5839.98|5841.48|5840.98|5840.48|5839.98|428
1729009530000|2024-10-15 16:25:30|5840.23|5839.73|5840.73|5840.23|5840.73|5840.23|5840.23|5839.73|123
1729009540000|2024-10-15 16:25:40|5840.48|5839.98|5841.23|5840.73|5841.23|5840.73|5840.48|5839.98|87
1729009550000|2024-10-15 16:25:50|5840.98|5840.48|5840.98|5840.48|5840.98|5840.48|5840.98|5840.48|209
1729009560000|2024-10-15 16:26:00|5840.73|5840.23|5840.48|5839.98|5840.73|5840.23|5840.48|5839.98|94
1729009570000|2024-10-15 16:26:10|5840.98|5840.48|5841.23|5840.73|5841.48|5840.98|5840.98|5840.48|400
1729009580000|2024-10-15 16:26:20|5840.98|5840.48|5840.98|5840.48|5841.23|5840.73|5840.98|5840.48|291
1729009590000|2024-10-15 16:26:30|5841.1|5840.6|5840.98|5840.48|5841.23|5840.73|5840.98|5840.48|120
1729009600000|2024-10-15 16:26:40|5841.23|5840.73|5841.23|5840.73|5841.23|5840.73|5840.98|5840.48|149
1729009610000|2024-10-15 16:26:50|5840.98|5840.48|5840.73|5840.23|5840.98|5840.48|5840.73|5840.23|84
1729009620000|2024-10-15 16:27:00|5840.48|5839.98|5840.73|5840.23|5840.73|5840.23|5839.98|5839.48|406
1729009630000|2024-10-15 16:27:10|5840.98|5840.48|5840.98|5840.48|5840.98|5840.48|5840.73|5840.23|158
1729009640000|2024-10-15 16:27:20|5840.85|5840.35|5840.98|5840.48|5841.23|5840.73|5840.85|5840.35|153
1729009650000|2024-10-15 16:27:30|5841.23|5840.73|5841.23|5840.73|5841.48|5840.98|5840.98|5840.48|212
1729009660000|2024-10-15 16:27:40|5841.48|5840.98|5841.23|5840.73|5841.48|5840.98|5841.23|5840.73|111
1729009670000|2024-10-15 16:27:50|5840.98|5840.48|5840.98|5840.48|5840.98|5840.48|5840.73|5840.23|87
1729009680000|2024-10-15 16:28:00|5841.23|5840.73|5841.48|5840.98|5841.73|5841.23|5841.23|5840.73|242
1729009690000|2024-10-15 16:28:10|5841.6|5841.1|5840.98|5840.48|5841.6|5841.1|5840.98|5840.48|104
1729009700000|2024-10-15 16:28:20|5840.73|5840.23|5840.73|5840.23|5840.73|5840.23|5840.48|5839.98|146
1729009710000|2024-10-15 16:28:30|5840.98|5840.48|5840.48|5839.98|5840.98|5840.48|5840.48|5839.98|153
1729009720000|2024-10-15 16:28:40|5840.73|5840.23|5839.98|5839.48|5840.73|5840.23|5839.98|5839.48|215
1729009730000|2024-10-15 16:28:50|5840.23|5839.73|5839.98|5839.48|5840.23|5839.73|5839.73|5839.23|140
1729009740000|2024-10-15 16:29:00|5839.73|5839.23|5839.98|5839.48|5839.98|5839.48|5839.73|5839.23|204
1729009750000|2024-10-15 16:29:10|5839.73|5839.23|5839.73|5839.23|5839.98|5839.48|5839.48|5838.98|103
1729009760000|2024-10-15 16:29:20|5839.98|5839.48|5840.23|5839.73|5840.23|5839.73|5839.98|5839.48|173
1729009770000|2024-10-15 16:29:30|5840.48|5839.98|5840.98|5840.48|5841.23|5840.73|5840.48|5839.98|160
1729009780000|2024-10-15 16:29:40|5840.73|5840.23|5840.73|5840.23|5840.73|5840.23|5840.73|5840.23|70
1729009790000|2024-10-15 16:29:50|5840.98|5840.48|5840.73|5840.23|5840.98|5840.48|5840.73|5840.23|114
1729009800000|2024-10-15 16:30:00|5840.98|5840.48|5840.73|5840.23|5841.23|5840.73|5840.73|5840.23|531
1729009810000|2024-10-15 16:30:10|5840.98|5840.48|5840.48|5839.98|5840.98|5840.48|5840.48|5839.98|439
1729009820000|2024-10-15 16:30:20|5840.23|5839.73|5839.73|5839.23|5840.48|5839.98|5839.73|5839.23|359
1729009830000|2024-10-15 16:30:30|5839.98|5839.48|5839.98|5839.48|5839.98|5839.48|5839.98|5839.48|55
1729009840000|2024-10-15 16:30:40|5840.23|5839.73|5839.98|5839.48|5840.23|5839.73|5839.98|5839.48|229
1729009850000|2024-10-15 16:30:50|5840.23|5839.73|5840.73|5840.23|5840.73|5840.23|5840.23|5839.73|719
1729009860000|2024-10-15 16:31:00|5840.98|5840.48|5840.73|5840.23|5841.23|5840.73|5840.73|5840.23|420
1729009870000|2024-10-15 16:31:10|5840.98|5840.48|5841.23|5840.73|5841.23|5840.73|5840.98|5840.48|136
1729009880000|2024-10-15 16:31:20|5841.73|5841.23|5841.73|5841.23|5841.98|5841.48|5841.73|5841.23|259
1729009890000|2024-10-15 16:31:30|5841.48|5840.98|5841.48|5840.98|5841.98|5841.48|5841.48|5840.98|248
1729009900000|2024-10-15 16:31:40|5841.73|5841.23|5841.73|5841.23|5841.73|5841.23|5841.73|5841.23|149
1729009910000|2024-10-15 16:31:50|5841.98|5841.48|5841.73|5841.23|5841.98|5841.48|5841.48|5840.98|272
1729009920000|2024-10-15 16:32:00|5841.48|5840.98|5841.23|5840.73|5841.73|5841.23|5840.98|5840.48|164
1729009930000|2024-10-15 16:32:10|5841.48|5840.98|5841.98|5841.48|5841.98|5841.48|5841.48|5840.98|381
1729009940000|2024-10-15 16:32:20|5842.23|5841.73|5842.23|5841.73|5842.48|5841.98|5842.23|5841.73|311
1729009950000|2024-10-15 16:32:30|5841.98|5841.48|5842.98|5842.48|5842.98|5842.48|5841.98|5841.48|431
1729009960000|2024-10-15 16:32:40|5842.73|5842.23|5842.73|5842.23|5842.73|5842.23|5842.73|5842.23|169
1729009970000|2024-10-15 16:32:50|5842.48|5841.98|5842.98|5842.48|5842.98|5842.48|5842.48|5841.98|172
1729009980000|2024-10-15 16:33:00|5843.23|5842.73|5842.98|5842.48|5843.23|5842.73|5842.73|5842.23|325
1729009990000|2024-10-15 16:33:10|5842.73|5842.23|5843.48|5842.98|5843.48|5842.98|5842.73|5842.23|221
1729010000000|2024-10-15 16:33:20|5843.73|5843.23|5843.98|5843.48|5843.98|5843.48|5843.73|5843.23|522
1729010010000|2024-10-15 16:33:30|5844.23|5843.73|5843.98|5843.48|5844.23|5843.73|5843.98|5843.48|248
1729010020000|2024-10-15 16:33:40|5844.23|5843.73|5844.48|5843.98|5844.48|5843.98|5843.98|5843.48|301
1729010030000|2024-10-15 16:33:50|5844.73|5844.23|5844.73|5844.23|5844.98|5844.48|5844.73|5844.23|747
1729010040000|2024-10-15 16:34:00|5844.98|5844.48|5844.48|5843.98|5844.98|5844.48|5843.98|5843.48|780
1729010050000|2024-10-15 16:34:10|5844.73|5844.23|5844.48|5843.98|5844.98|5844.48|5844.48|5843.98|328
1729010060000|2024-10-15 16:34:20|5844.73|5844.23|5844.48|5843.98|5844.73|5844.23|5844.48|5843.98|153
1729010070000|2024-10-15 16:34:30|5844.35|5843.85|5844.23|5843.73|5844.35|5843.85|5844.23|5843.73|120
1729010080000|2024-10-15 16:34:40|5843.98|5843.48|5843.48|5842.98|5844.23|5843.73|5843.48|5842.98|508
1729010090000|2024-10-15 16:34:50|5843.73|5843.23|5843.98|5843.48|5843.98|5843.48|5843.48|5842.98|282
1729010100000|2024-10-15 16:35:00|5844.23|5843.73|5844.23|5843.73|5844.23|5843.73|5843.98|5843.48|128
1729010110000|2024-10-15 16:35:10|5843.98|5843.48|5843.98|5843.48|5844.23|5843.73|5843.85|5843.35|287
1729010120000|2024-10-15 16:35:20|5844.1|5843.6|5843.98|5843.48|5844.1|5843.6|5843.98|5843.48|224
1729010130000|2024-10-15 16:35:30|5844.23|5843.73|5843.98|5843.48|5844.23|5843.73|5843.73|5843.23|260
1729010140000|2024-10-15 16:35:40|5843.73|5843.23|5843.73|5843.23|5843.73|5843.23|5843.48|5842.98|192
1729010150000|2024-10-15 16:35:50|5843.48|5842.98|5843.48|5842.98|5843.48|5842.98|5843.48|5842.98|125
1729010160000|2024-10-15 16:36:00|5843.73|5843.23|5842.73|5842.23|5843.73|5843.23|5842.73|5842.23|370
1729010170000|2024-10-15 16:36:10|5842.98|5842.48|5842.98|5842.48|5843.48|5842.98|5842.98|5842.48|312
1729010180000|2024-10-15 16:36:20|5842.73|5842.23|5842.48|5841.98|5842.73|5842.23|5842.48|5841.98|111
1729010190000|2024-10-15 16:36:30|5842.23|5841.73|5842.23|5841.73|5842.73|5842.23|5842.23|5841.73|337
1729010200000|2024-10-15 16:36:40|5841.98|5841.48|5842.23|5841.73|5842.48|5841.98|5841.98|5841.48|197
1729010210000|2024-10-15 16:36:50|5842.48|5841.98|5842.23|5841.73|5842.48|5841.98|5841.98|5841.48|213
1729010220000|2024-10-15 16:37:00|5841.73|5841.23|5841.73|5841.23|5841.98|5841.48|5841.73|5841.23|251
1729010230000|2024-10-15 16:37:10|5841.98|5841.48|5842.23|5841.73|5842.48|5841.98|5841.98|5841.48|216
1729010240000|2024-10-15 16:37:20|5842.48|5841.98|5842.48|5841.98|5842.48|5841.98|5842.23|5841.73|107
1729010250000|2024-10-15 16:37:30|5842.73|5842.23|5842.48|5841.98|5842.73|5842.23|5842.23|5841.73|322
1729010260000|2024-10-15 16:37:40|5842.6|5842.1|5842.73|5842.23|5842.73|5842.23|5842.6|5842.1|136
1729010270000|2024-10-15 16:37:50|5842.48|5841.98|5842.48|5841.98|5842.48|5841.98|5842.48|5841.98|328
1729010280000|2024-10-15 16:38:00|5842.23|5841.73|5843.23|5842.73|5843.23|5842.73|5842.23|5841.73|278
1729010290000|2024-10-15 16:38:10|5843.48|5842.98|5843.73|5843.23|5843.73|5843.23|5843.48|5842.98|104
1729010300000|2024-10-15 16:38:20|5843.98|5843.48|5843.98|5843.48|5843.98|5843.48|5843.98|5843.48|289
1729010310000|2024-10-15 16:38:30|5843.73|5843.23|5843.23|5842.73|5843.73|5843.23|5843.23|5842.73|234
1729010320000|2024-10-15 16:38:40|5842.98|5842.48|5842.98|5842.48|5843.23|5842.73|5842.98|5842.48|80
1729010330000|2024-10-15 16:38:50|5843.23|5842.73|5843.23|5842.73|5843.23|5842.73|5842.98|5842.48|121
1729010340000|2024-10-15 16:39:00|5843.48|5842.98|5843.23|5842.73|5843.48|5842.98|5843.23|5842.73|117
1729010350000|2024-10-15 16:39:10|5842.98|5842.48|5843.23|5842.73|5843.23|5842.73|5842.98|5842.48|38
1729010360000|2024-10-15 16:39:20|5842.98|5842.48|5842.98|5842.48|5843.23|5842.73|5842.98|5842.48|63
1729010370000|2024-10-15 16:39:30|5843.1|5842.6|5843.23|5842.73|5843.23|5842.73|5842.98|5842.48|17
1729010380000|2024-10-15 16:39:40|5842.73|5842.23|5842.73|5842.23|5843.23|5842.73|5842.73|5842.23|153
1729010390000|2024-10-15 16:39:50|5842.48|5841.98|5842.48|5841.98|5842.48|5841.98|5842.35|5841.85|246
1729010400000|2024-10-15 16:40:00|5842.23|5841.73|5842.73|5842.23|5842.73|5842.23|5842.23|5841.73|263
1729010410000|2024-10-15 16:40:10|5842.48|5841.98|5842.98|5842.48|5842.98|5842.48|5842.48|5841.98|140
1729010420000|2024-10-15 16:40:20|5842.73|5842.23|5843.23|5842.73|5843.23|5842.73|5842.73|5842.23|125
1729010430000|2024-10-15 16:40:30|5842.98|5842.48|5842.73|5842.23|5842.98|5842.48|5842.73|5842.23|78
1729010440000|2024-10-15 16:40:40|5842.98|5842.48|5842.73|5842.23|5842.98|5842.48|5842.73|5842.23|51
1729010450000|2024-10-15 16:40:50|5842.48|5841.98|5842.23|5841.73|5842.48|5841.98|5842.23|5841.73|310
1729010460000|2024-10-15 16:41:00|5841.98|5841.48|5840.98|5840.48|5841.98|5841.48|5840.98|5840.48|420
1729010470000|2024-10-15 16:41:10|5840.73|5840.23|5839.73|5839.23|5840.73|5840.23|5839.73|5839.23|613
1729010480000|2024-10-15 16:41:20|5839.98|5839.48|5839.73|5839.23|5840.23|5839.73|5839.48|5838.98|353
1729010490000|2024-10-15 16:41:30|5839.98|5839.48|5840.23|5839.73|5840.23|5839.73|5839.98|5839.48|252
1729010500000|2024-10-15 16:41:40|5840.48|5839.98|5840.23|5839.73|5840.73|5840.23|5840.23|5839.73|471
1729010510000|2024-10-15 16:41:50|5839.98|5839.48|5839.98|5839.48|5839.98|5839.48|5839.73|5839.23|188
1729010520000|2024-10-15 16:42:00|5840.23|5839.73|5840.23|5839.73|5840.73|5840.23|5840.23|5839.73|425
1729010530000|2024-10-15 16:42:10|5840.48|5839.98|5840.23|5839.73|5840.48|5839.98|5840.23|5839.73|101
1729010540000|2024-10-15 16:42:20|5840.48|5839.98|5840.23|5839.73|5840.73|5840.23|5839.98|5839.48|204
1729010550000|2024-10-15 16:42:30|5839.98|5839.48|5839.73|5839.23|5839.98|5839.48|5839.73|5839.23|171
1729010560000|2024-10-15 16:42:40|5839.98|5839.48|5839.48|5838.98|5839.98|5839.48|5839.48|5838.98|307
1729010570000|2024-10-15 16:42:50|5839.73|5839.23|5838.73|5838.23|5839.73|5839.23|5838.48|5837.98|389
1729010580000|2024-10-15 16:43:00|||||||||213
1729010590000|2024-10-15 16:43:10|5838.98|5838.48|5838.48|5837.98|5838.98|5838.48|5838.48|5837.98|165
1729010600000|2024-10-15 16:43:20|5838.73|5838.23|5839.23|5838.73|5839.23|5838.73|5838.73|5838.23|236
1729010610000|2024-10-15 16:43:30|5838.98|5838.48|5839.23|5838.73|5839.23|5838.73|5838.98|5838.48|165
1729010620000|2024-10-15 16:43:40|5838.98|5838.48|5839.23|5838.73|5839.23|5838.73|5838.98|5838.48|78
1729010630000|2024-10-15 16:43:50|5838.98|5838.48|5838.98|5838.48|5839.23|5838.73|5838.98|5838.48|139
1729010640000|2024-10-15 16:44:00|5838.73|5838.23|5838.48|5837.98|5838.85|5838.35|5838.48|5837.98|295
1729010650000|2024-10-15 16:44:10|5838.23|5837.73|5838.48|5837.98|5838.73|5838.23|5838.23|5837.73|90
1729010660000|2024-10-15 16:44:20|5838.23|5837.73|5837.73|5837.23|5838.23|5837.73|5837.23|5836.73|281
1729010670000|2024-10-15 16:44:30|5837.98|5837.48|5838.23|5837.73|5838.23|5837.73|5837.98|5837.48|203
1729010680000|2024-10-15 16:44:40|5838.48|5837.98|5838.73|5838.23|5838.73|5838.23|5838.48|5837.98|194
1729010690000|2024-10-15 16:44:50|5838.48|5837.98|5838.73|5838.23|5838.73|5838.23|5838.48|5837.98|232
1729010700000|2024-10-15 16:45:00|5838.98|5838.48|5838.98|5838.48|5839.73|5839.23|5838.98|5838.48|524
1729010710000|2024-10-15 16:45:10|5839.23|5838.73|5839.23|5838.73|5839.23|5838.73|5839.23|5838.73|78
1729010720000|2024-10-15 16:45:20|5839.1|5838.6|5838.48|5837.98|5839.23|5838.73|5838.23|5837.73|252
1729010730000|2024-10-15 16:45:30|||||||||50
1729010740000|2024-10-15 16:45:40|5838.73|5838.23|5838.48|5837.98|5838.98|5838.48|5838.48|5837.98|203
1729010750000|2024-10-15 16:45:50|5838.73|5838.23|5838.73|5838.23|5838.73|5838.23|5838.48|5837.98|153
1729010760000|2024-10-15 16:46:00|||||||||81
1729010770000|2024-10-15 16:46:10|5838.98|5838.48|5839.23|5838.73|5839.48|5838.98|5838.98|5838.48|242
1729010780000|2024-10-15 16:46:20|5838.98|5838.48|5838.98|5838.48|5839.23|5838.73|5838.98|5838.48|103
1729010790000|2024-10-15 16:46:30|5839.23|5838.73|5838.73|5838.23|5839.23|5838.73|5838.73|5838.23|63
1729010800000|2024-10-15 16:46:40|5838.48|5837.98|5838.23|5837.73|5838.73|5838.23|5838.23|5837.73|124
1729010810000|2024-10-15 16:46:50|5837.98|5837.48|5837.48|5836.98|5837.98|5837.48|5837.48|5836.98|241
1729010820000|2024-10-15 16:47:00|5837.23|5836.73|5837.23|5836.73|5837.23|5836.73|5836.98|5836.48|193
1729010830000|2024-10-15 16:47:10|5837.48|5836.98|5837.23|5836.73|5837.73|5837.23|5837.23|5836.73|309
1729010840000|2024-10-15 16:47:20|5837.48|5836.98|5837.73|5837.23|5837.73|5837.23|5837.48|5836.98|269
1729010850000|2024-10-15 16:47:30|5837.98|5837.48|5837.73|5837.23|5837.98|5837.48|5837.73|5837.23|115
1729010860000|2024-10-15 16:47:40|5837.48|5836.98|5837.35|5836.85|5837.48|5836.98|5837.35|5836.85|155
1729010870000|2024-10-15 16:47:50|5837.23|5836.73|5837.23|5836.73|5837.48|5836.98|5836.98|5836.48|246
1729010880000|2024-10-15 16:48:00|5837.48|5836.98|5837.48|5836.98|5837.48|5836.98|5837.48|5836.98|140
1729010890000|2024-10-15 16:48:10|5837.73|5837.23|5837.48|5836.98|5837.73|5837.23|5837.48|5836.98|221
1729010900000|2024-10-15 16:48:20|5837.23|5836.73|5837.48|5836.98|5837.48|5836.98|5836.98|5836.48|235
1729010910000|2024-10-15 16:48:30|5837.23|5836.73|5836.98|5836.48|5837.48|5836.98|5836.98|5836.48|275
1729010920000|2024-10-15 16:48:40|5836.85|5836.35|5837.23|5836.73|5837.23|5836.73|5836.85|5836.35|106
1729010930000|2024-10-15 16:48:50|5837.48|5836.98|5837.73|5837.23|5837.73|5837.23|5837.48|5836.98|120
1729010940000|2024-10-15 16:49:00|5837.98|5837.48|5837.73|5837.23|5837.98|5837.48|5837.48|5836.98|258
1729010950000|2024-10-15 16:49:10|5837.98|5837.48|5837.73|5837.23|5837.98|5837.48|5837.48|5836.98|175
1729010960000|2024-10-15 16:49:20|5837.48|5836.98|5837.48|5836.98|5837.48|5836.98|5837.23|5836.73|178
1729010970000|2024-10-15 16:49:30|5837.73|5837.23|5837.73|5837.23|5837.98|5837.48|5837.73|5837.23|126
1729010980000|2024-10-15 16:49:40|5837.85|5837.35|5837.73|5837.23|5837.98|5837.48|5837.73|5837.23|106
1729010990000|2024-10-15 16:49:50|||||||||68
1729011000000|2024-10-15 16:50:00|5837.98|5837.48|5837.6|5837.1|5838.23|5837.73|5837.48|5836.98|285
1729011010000|2024-10-15 16:50:10|5837.73|5837.23|5836.73|5836.23|5837.73|5837.23|5836.73|5836.23|190
1729011020000|2024-10-15 16:50:20|5836.98|5836.48|5837.23|5836.73|5837.23|5836.73|5836.73|5836.23|310
1729011030000|2024-10-15 16:50:30|5836.98|5836.48|5836.98|5836.48|5837.23|5836.73|5836.85|5836.35|147
1729011040000|2024-10-15 16:50:40|5836.85|5836.35|5836.48|5835.98|5836.98|5836.48|5836.23|5835.73|325
1729011050000|2024-10-15 16:50:50|5836.23|5835.73|5836.48|5835.98|5836.48|5835.98|5835.98|5835.48|436
1729011060000|2024-10-15 16:51:00|5836.73|5836.23|5836.98|5836.48|5836.98|5836.48|5836.73|5836.23|194
1729011070000|2024-10-15 16:51:10|5836.73|5836.23|5837.73|5837.23|5837.73|5837.23|5836.73|5836.23|289
1729011080000|2024-10-15 16:51:20|5837.98|5837.48|5838.48|5837.98|5838.48|5837.98|5837.98|5837.48|356
1729011090000|2024-10-15 16:51:30|5838.23|5837.73|5838.23|5837.73|5838.73|5838.23|5837.98|5837.48|302
1729011100000|2024-10-15 16:51:40|||||||||78
1729011110000|2024-10-15 16:51:50|5838.48|5837.98|5838.23|5837.73|5838.48|5837.98|5838.23|5837.73|96
1729011120000|2024-10-15 16:52:00|5838.48|5837.98|5838.73|5838.23|5838.73|5838.23|5838.48|5837.98|175
1729011130000|2024-10-15 16:52:10|5838.23|5837.73|5838.23|5837.73|5838.23|5837.73|5837.98|5837.48|222
1729011140000|2024-10-15 16:52:20|5837.73|5837.23|5837.73|5837.23|5837.98|5837.48|5837.73|5837.23|171
1729011150000|2024-10-15 16:52:30|5837.48|5836.98|5837.73|5837.23|5837.73|5837.23|5837.48|5836.98|94
1729011160000|2024-10-15 16:52:40|5837.48|5836.98|5837.23|5836.73|5837.48|5836.98|5837.23|5836.73|155
1729011170000|2024-10-15 16:52:50|5837.48|5836.98|5837.23|5836.73|5837.48|5836.98|5837.23|5836.73|129
1729011180000|2024-10-15 16:53:00|5836.98|5836.48|5837.23|5836.73|5837.23|5836.73|5836.98|5836.48|77
1729011190000|2024-10-15 16:53:10|5836.98|5836.48|5836.98|5836.48|5836.98|5836.48|5836.73|5836.23|201
1729011200000|2024-10-15 16:53:20|5836.73|5836.23|5836.98|5836.48|5836.98|5836.48|5836.73|5836.23|92
1729011210000|2024-10-15 16:53:30|5837.1|5836.6|5837.23|5836.73|5837.23|5836.73|5836.98|5836.48|147
1729011220000|2024-10-15 16:53:40|5837.48|5836.98|5837.73|5837.23|5837.73|5837.23|5837.48|5836.98|182
1729011230000|2024-10-15 16:53:50|5837.98|5837.48|5837.48|5836.98|5837.98|5837.48|5837.48|5836.98|209
1729011240000|2024-10-15 16:54:00|5837.23|5836.73|5836.73|5836.23|5837.23|5836.73|5836.48|5835.98|266
1729011250000|2024-10-15 16:54:10|5836.98|5836.48|5836.98|5836.48|5836.98|5836.48|5836.73|5836.23|159
1729011260000|2024-10-15 16:54:20|5836.73|5836.23|5836.73|5836.23|5836.98|5836.48|5836.73|5836.23|83
1729011270000|2024-10-15 16:54:30|5836.48|5835.98|5836.73|5836.23|5836.73|5836.23|5836.23|5835.73|247
1729011280000|2024-10-15 16:54:40|5836.48|5835.98|5836.73|5836.23|5836.98|5836.48|5836.48|5835.98|197
1729011290000|2024-10-15 16:54:50|5836.48|5835.98|5836.48|5835.98|5836.48|5835.98|5836.23|5835.73|97
1729011300000|2024-10-15 16:55:00|5836.73|5836.23|5837.23|5836.73|5837.23|5836.73|5836.73|5836.23|197
1729011310000|2024-10-15 16:55:10|5837.48|5836.98|5837.48|5836.98|5837.73|5837.23|5837.48|5836.98|319
1729011320000|2024-10-15 16:55:20|5837.73|5837.23|5837.48|5836.98|5837.73|5837.23|5837.23|5836.73|162
1729011330000|2024-10-15 16:55:30|5837.73|5837.23|5837.98|5837.48|5837.98|5837.48|5837.73|5837.23|111
1729011340000|2024-10-15 16:55:40|5837.73|5837.23|5837.48|5836.98|5837.73|5837.23|5837.48|5836.98|140
1729011350000|2024-10-15 16:55:50|5837.23|5836.73|5837.23|5836.73|5837.48|5836.98|5837.23|5836.73|88
1729011360000|2024-10-15 16:56:00|5837.48|5836.98|5836.98|5836.48|5837.48|5836.98|5836.98|5836.48|151
1729011370000|2024-10-15 16:56:10|5836.73|5836.23|5836.48|5835.98|5836.73|5836.23|5836.48|5835.98|64
1729011380000|2024-10-15 16:56:20|5836.23|5835.73|5835.98|5835.48|5836.23|5835.73|5835.98|5835.48|110
1729011390000|2024-10-15 16:56:30|5836.23|5835.73|5836.48|5835.98|5836.48|5835.98|5836.23|5835.73|353
1729011400000|2024-10-15 16:56:40|5836.23|5835.73|5835.98|5835.48|5836.48|5835.98|5835.98|5835.48|100
1729011410000|2024-10-15 16:56:50|||||||||17
1729011420000|2024-10-15 16:57:00|5836.23|5835.73|5836.48|5835.98|5836.48|5835.98|5836.23|5835.73|173
1729011430000|2024-10-15 16:57:10|5836.23|5835.73|5836.23|5835.73|5836.23|5835.73|5836.23|5835.73|127
1729011440000|2024-10-15 16:57:20|5835.98|5835.48|5836.23|5835.73|5836.23|5835.73|5835.98|5835.48|107
1729011450000|2024-10-15 16:57:30|5836.48|5835.98|5835.98|5835.48|5836.48|5835.98|5835.98|5835.48|153
1729011460000|2024-10-15 16:57:40|5836.23|5835.73|5836.23|5835.73|5836.23|5835.73|5836.23|5835.73|156
1729011470000|2024-10-15 16:57:50|5836.48|5835.98|5836.23|5835.73|5836.48|5835.98|5836.23|5835.73|288
1729011480000|2024-10-15 16:58:00|5836.48|5835.98|5836.48|5835.98|5836.48|5835.98|5836.23|5835.73|80
1729011490000|2024-10-15 16:58:10|5836.73|5836.23|5836.98|5836.48|5836.98|5836.48|5836.73|5836.23|275
1729011500000|2024-10-15 16:58:20|5837.23|5836.73|5836.98|5836.48|5837.23|5836.73|5836.98|5836.48|285
1729011510000|2024-10-15 16:58:30|5837.23|5836.73|5837.23|5836.73|5837.23|5836.73|5836.98|5836.48|163
1729011520000|2024-10-15 16:58:40|5836.98|5836.48|5836.98|5836.48|5837.23|5836.73|5836.73|5836.23|128
1729011530000|2024-10-15 16:58:50|5837.23|5836.73|5837.23|5836.73|5837.23|5836.73|5836.98|5836.48|80
1729011540000|2024-10-15 16:59:00|5837.48|5836.98|5837.48|5836.98|5837.73|5837.23|5837.48|5836.98|141
1729011550000|2024-10-15 16:59:10|5837.73|5837.23|5836.98|5836.48|5837.73|5837.23|5836.98|5836.48|132
1729011560000|2024-10-15 16:59:20|5836.73|5836.23|5836.73|5836.23|5836.73|5836.23|5836.48|5835.98|95
1729011570000|2024-10-15 16:59:30|||||||||47
1729011580000|2024-10-15 16:59:40|5836.98|5836.48|5836.98|5836.48|5836.98|5836.48|5836.73|5836.23|190
1729011590000|2024-10-15 16:59:50|5837.23|5836.73|5837.48|5836.98|5837.48|5836.98|5837.23|5836.73|192
1729011600000|2024-10-15 17:00:00|5837.23|5836.73|5837.48|5836.98|5837.48|5836.98|5836.98|5836.48|418
1729011610000|2024-10-15 17:00:10|5837.23|5836.73|5837.23|5836.73|5837.23|5836.73|5836.73|5836.23|210
1729011620000|2024-10-15 17:00:20|5836.98|5836.48|5836.98|5836.48|5837.23|5836.73|5836.98|5836.48|117
1729011630000|2024-10-15 17:00:30|5837.23|5836.73|5837.48|5836.98|5837.48|5836.98|5837.23|5836.73|95
1729011640000|2024-10-15 17:00:40|5837.73|5837.23|5837.98|5837.48|5837.98|5837.48|5837.73|5837.23|237
1729011650000|2024-10-15 17:00:50|5837.73|5837.23|5837.73|5837.23|5837.98|5837.48|5837.48|5836.98|221
1729011660000|2024-10-15 17:01:00|5837.48|5836.98|5837.73|5837.23|5837.73|5837.23|5837.23|5836.73|172
1729011670000|2024-10-15 17:01:10|5837.98|5837.48|5838.23|5837.73|5838.23|5837.73|5837.98|5837.48|194
1729011680000|2024-10-15 17:01:20|5838.48|5837.98|5838.48|5837.98|5838.73|5838.23|5838.23|5837.73|288
1729011690000|2024-10-15 17:01:30|5838.23|5837.73|5838.23|5837.73|5838.23|5837.73|5837.98|5837.48|179
1729011700000|2024-10-15 17:01:40|5838.73|5838.23|5838.48|5837.98|5838.73|5838.23|5838.48|5837.98|288
1729011710000|2024-10-15 17:01:50|5838.73|5838.23|5837.98|5837.48|5838.73|5838.23|5837.73|5837.23|323
1729011720000|2024-10-15 17:02:00|5838.23|5837.73|5838.23|5837.73|5838.23|5837.73|5837.98|5837.48|87
1729011730000|2024-10-15 17:02:10|||||||||35
1729011740000|2024-10-15 17:02:20|5837.98|5837.48|5838.48|5837.98|5838.48|5837.98|5837.98|5837.48|137
1729011750000|2024-10-15 17:02:30|5838.23|5837.73|5838.73|5838.23|5838.73|5838.23|5838.23|5837.73|187
1729011760000|2024-10-15 17:02:40|5838.48|5837.98|5838.23|5837.73|5838.48|5837.98|5838.23|5837.73|179
1729011770000|2024-10-15 17:02:50|5837.98|5837.48|5837.98|5837.48|5837.98|5837.48|5837.98|5837.48|86
1729011780000|2024-10-15 17:03:00|5838.23|5837.73|5838.23|5837.73|5838.48|5837.98|5838.23|5837.73|155
1729011790000|2024-10-15 17:03:10|5838.35|5837.85|5838.48|5837.98|5838.73|5838.23|5837.98|5837.48|233
1729011800000|2024-10-15 17:03:20|5838.73|5838.23|5838.98|5838.48|5838.98|5838.48|5838.73|5838.23|116
1729011810000|2024-10-15 17:03:30|5838.73|5838.23|5838.73|5838.23|5838.73|5838.23|5838.73|5838.23|286
1729011820000|2024-10-15 17:03:40|5838.98|5838.48|5838.98|5838.48|5838.98|5838.48|5838.98|5838.48|79
1729011830000|2024-10-15 17:03:50|||||||||62
1729011840000|2024-10-15 17:04:00|5838.73|5838.23|5838.73|5838.23|5838.98|5838.48|5838.73|5838.23|146
1729011850000|2024-10-15 17:04:10|||||||||64
1729011860000|2024-10-15 17:04:20|5838.48|5837.98|5838.48|5837.98|5838.73|5838.23|5838.23|5837.73|170
1729011870000|2024-10-15 17:04:30|5838.23|5837.73|5838.23|5837.73|5838.48|5837.98|5838.23|5837.73|117
1729011880000|2024-10-15 17:04:40|5837.98|5837.48|5838.23|5837.73|5838.23|5837.73|5837.98|5837.48|262
1729011890000|2024-10-15 17:04:50|5837.98|5837.48|5837.73|5837.23|5837.98|5837.48|5837.48|5836.98|163
1729011900000|2024-10-15 17:05:00|5837.48|5836.98|5837.48|5836.98|5837.98|5837.48|5837.48|5836.98|187
1729011910000|2024-10-15 17:05:10|5837.73|5837.23|5837.98|5837.48|5837.98|5837.48|5837.73|5837.23|111
1729011920000|2024-10-15 17:05:20|5837.73|5837.23|5838.23|5837.73|5838.73|5838.23|5837.73|5837.23|498
1729011930000|2024-10-15 17:05:30|5838.48|5837.98|5838.23|5837.73|5838.48|5837.98|5838.23|5837.73|29
1729011940000|2024-10-15 17:05:40|5837.98|5837.48|5837.98|5837.48|5838.23|5837.73|5837.98|5837.48|194
1729011950000|2024-10-15 17:05:50|5837.85|5837.35|5837.98|5837.48|5837.98|5837.48|5837.73|5837.23|202
1729011960000|2024-10-15 17:06:00|5837.73|5837.23|5836.73|5836.23|5837.73|5837.23|5836.73|5836.23|349
1729011970000|2024-10-15 17:06:10|5836.98|5836.48|5837.48|5836.98|5837.48|5836.98|5836.73|5836.23|282
1729011980000|2024-10-15 17:06:20|5837.73|5837.23|5837.73|5837.23|5837.98|5837.48|5837.73|5837.23|119
1729011990000|2024-10-15 17:06:30|5837.98|5837.48|5837.73|5837.23|5837.98|5837.48|5837.73|5837.23|59
1729012000000|2024-10-15 17:06:40|5837.98|5837.48|5837.98|5837.48|5837.98|5837.48|5837.73|5837.23|74
1729012010000|2024-10-15 17:06:50|5838.23|5837.73|5838.23|5837.73|5838.23|5837.73|5838.23|5837.73|162
1729012020000|2024-10-15 17:07:00|5837.98|5837.48|5838.73|5838.23|5838.73|5838.23|5837.73|5837.23|384
1729012030000|2024-10-15 17:07:10|5838.48|5837.98|5838.23|5837.73|5838.73|5838.23|5838.23|5837.73|268
1729012040000|2024-10-15 17:07:20|5837.98|5837.48|5837.98|5837.48|5837.98|5837.48|5837.73|5837.23|266
1729012050000|2024-10-15 17:07:30|5837.85|5837.35|5837.73|5837.23|5837.98|5837.48|5837.73|5837.23|94
1729012060000|2024-10-15 17:07:40|5837.48|5836.98|5837.48|5836.98|5837.48|5836.98|5837.23|5836.73|568
1729012070000|2024-10-15 17:07:50|5837.23|5836.73|5836.73|5836.23|5837.23|5836.73|5836.73|5836.23|188
1729012080000|2024-10-15 17:08:00|5836.98|5836.48|5836.73|5836.23|5837.23|5836.73|5836.73|5836.23|277
1729012090000|2024-10-15 17:08:10|5836.98|5836.48|5836.73|5836.23|5836.98|5836.48|5836.73|5836.23|169
1729012100000|2024-10-15 17:08:20|5836.48|5835.98|5835.98|5835.48|5836.48|5835.98|5835.98|5835.48|284
1729012110000|2024-10-15 17:08:30|5836.23|5835.73|5835.98|5835.48|5836.23|5835.73|5835.98|5835.48|237
1729012120000|2024-10-15 17:08:40|5835.73|5835.23|5835.23|5834.73|5835.98|5835.48|5835.23|5834.73|353
1729012130000|2024-10-15 17:08:50|5835.48|5834.98|5835.73|5835.23|5835.73|5835.23|5835.48|5834.98|102
1729012140000|2024-10-15 17:09:00|5835.98|5835.48|5835.73|5835.23|5835.98|5835.48|5835.73|5835.23|195
1729012150000|2024-10-15 17:09:10|5835.98|5835.48|5835.48|5834.98|5835.98|5835.48|5835.48|5834.98|298
1729012160000|2024-10-15 17:09:20|5835.73|5835.23|5835.48|5834.98|5835.73|5835.23|5835.48|5834.98|100
1729012170000|2024-10-15 17:09:30|||||||||63
1729012180000|2024-10-15 17:09:40|||||||||98
1729012190000|2024-10-15 17:09:50|5835.23|5834.73|5834.98|5834.48|5835.23|5834.73|5834.98|5834.48|277
1729012200000|2024-10-15 17:10:00|5834.73|5834.23|5834.48|5833.98|5834.73|5834.23|5832.98|5832.48|1415
1729012210000|2024-10-15 17:10:10|5834.73|5834.23|5834.23|5833.73|5834.73|5834.23|5833.98|5833.48|399
1729012220000|2024-10-15 17:10:20|5833.98|5833.48|5833.73|5833.23|5834.23|5833.73|5833.48|5832.98|333
1729012230000|2024-10-15 17:10:30|5833.48|5832.98|5831.98|5831.48|5833.48|5832.98|5831.48|5830.98|1513
1729012240000|2024-10-15 17:10:40|5832.23|5831.73|5832.23|5831.73|5832.48|5831.98|5831.73|5831.23|563
1729012250000|2024-10-15 17:10:50|5831.98|5831.48|5832.48|5831.98|5832.48|5831.98|5831.73|5831.23|420
1729012260000|2024-10-15 17:11:00|5832.6|5832.1|5831.23|5830.73|5832.73|5832.23|5831.23|5830.73|580
1729012270000|2024-10-15 17:11:10|5831.48|5830.98|5831.48|5830.98|5832.48|5831.98|5831.48|5830.98|519
1729012280000|2024-10-15 17:11:20|5831.98|5831.48|5832.23|5831.73|5832.48|5831.98|5831.98|5831.48|486
1729012290000|2024-10-15 17:11:30|5831.98|5831.48|5831.48|5830.98|5831.98|5831.48|5830.73|5830.23|1011
1729012300000|2024-10-15 17:11:40|5831.73|5831.23|5831.23|5830.73|5831.98|5831.48|5831.23|5830.73|228
1729012310000|2024-10-15 17:11:50|5830.98|5830.48|5831.73|5831.23|5831.98|5831.48|5830.98|5830.48|307
1729012320000|2024-10-15 17:12:00|5831.48|5830.98|5831.48|5830.98|5832.23|5831.73|5831.48|5830.98|316
1729012330000|2024-10-15 17:12:10|5831.23|5830.73|5831.73|5831.23|5831.73|5831.23|5831.23|5830.73|519
1729012340000|2024-10-15 17:12:20|5831.48|5830.98|5831.73|5831.23|5831.73|5831.23|5831.48|5830.98|1166
1729012350000|2024-10-15 17:12:30|5831.48|5830.98|5830.98|5830.48|5831.48|5830.98|5830.98|5830.48|435
1729012360000|2024-10-15 17:12:40|5830.73|5830.23|5831.48|5830.98|5831.48|5830.98|5830.23|5829.73|664
1729012370000|2024-10-15 17:12:50|5831.73|5831.23|5832.48|5831.98|5832.48|5831.98|5831.48|5830.98|642
1729012380000|2024-10-15 17:13:00|5832.73|5832.23|5833.23|5832.73|5833.48|5832.98|5832.73|5832.23|606
1729012390000|2024-10-15 17:13:10|5832.98|5832.48|5832.98|5832.48|5833.23|5832.73|5832.73|5832.23|344
1729012400000|2024-10-15 17:13:20|5833.23|5832.73|5832.98|5832.48|5833.23|5832.73|5832.98|5832.48|169
1729012410000|2024-10-15 17:13:30|5832.73|5832.23|5833.23|5832.73|5833.23|5832.73|5832.23|5831.73|430
1729012420000|2024-10-15 17:13:40|5832.98|5832.48|5832.98|5832.48|5833.23|5832.73|5832.98|5832.48|129
1729012430000|2024-10-15 17:13:50|5832.73|5832.23|5832.98|5832.48|5832.98|5832.48|5832.73|5832.23|219
1729012440000|2024-10-15 17:14:00|5833.23|5832.73|5833.73|5833.23|5833.73|5833.23|5833.23|5832.73|346
1729012450000|2024-10-15 17:14:10|5833.98|5833.48|5833.73|5833.23|5833.98|5833.48|5833.48|5832.98|248
1729012460000|2024-10-15 17:14:20|5833.48|5832.98|5833.73|5833.23|5833.98|5833.48|5833.48|5832.98|192
1729012470000|2024-10-15 17:14:30|5833.48|5832.98|5833.48|5832.98|5833.48|5832.98|5833.23|5832.73|214
1729012480000|2024-10-15 17:14:40|5833.35|5832.85|5832.98|5832.48|5833.35|5832.85|5832.98|5832.48|158
1729012490000|2024-10-15 17:14:50|5833.23|5832.73|5833.23|5832.73|5833.48|5832.98|5832.98|5832.48|179
1729012500000|2024-10-15 17:15:00|5833.48|5832.98|5833.48|5832.98|5833.73|5833.23|5833.23|5832.73|233
1729012510000|2024-10-15 17:15:10|5833.98|5833.48|5834.73|5834.23|5834.73|5834.23|5833.98|5833.48|475
1729012520000|2024-10-15 17:15:20|5834.98|5834.48|5835.48|5834.98|5835.48|5834.98|5834.73|5834.23|429
1729012530000|2024-10-15 17:15:30|5835.73|5835.23|5835.48|5834.98|5835.73|5835.23|5835.48|5834.98|353
1729012540000|2024-10-15 17:15:40|5835.23|5834.73|5833.98|5833.48|5835.48|5834.98|5833.98|5833.48|453
1729012550000|2024-10-15 17:15:50|5833.73|5833.23|5833.98|5833.48|5833.98|5833.48|5833.73|5833.23|221
1729012560000|2024-10-15 17:16:00|5834.23|5833.73|5833.98|5833.48|5834.23|5833.73|5833.98|5833.48|250
1729012570000|2024-10-15 17:16:10|5833.73|5833.23|5833.48|5832.98|5833.73|5833.23|5833.48|5832.98|167
1729012580000|2024-10-15 17:16:20|5833.23|5832.73|5833.23|5832.73|5833.48|5832.98|5833.23|5832.73|111
1729012590000|2024-10-15 17:16:30|5833.48|5832.98|5833.23|5832.73|5833.73|5833.23|5833.23|5832.73|189
1729012600000|2024-10-15 17:16:40|5832.98|5832.48|5832.73|5832.23|5833.23|5832.73|5832.48|5831.98|144
1729012610000|2024-10-15 17:16:50|5832.48|5831.98|5832.48|5831.98|5832.48|5831.98|5832.48|5831.98|183
1729012620000|2024-10-15 17:17:00|5832.23|5831.73|5832.48|5831.98|5832.73|5832.23|5832.23|5831.73|645
1729012630000|2024-10-15 17:17:10|5832.73|5832.23|5831.73|5831.23|5832.98|5832.48|5831.73|5831.23|313
1729012640000|2024-10-15 17:17:20|5831.48|5830.98|5831.73|5831.23|5831.73|5831.23|5831.48|5830.98|338
1729012650000|2024-10-15 17:17:30|5831.48|5830.98|5831.48|5830.98|5831.48|5830.98|5830.98|5830.48|394
1729012660000|2024-10-15 17:17:40|5831.23|5830.73|5830.48|5829.98|5831.23|5830.73|5830.48|5829.98|403
1729012670000|2024-10-15 17:17:50|5830.73|5830.23|5831.23|5830.73|5831.23|5830.73|5830.73|5830.23|462
1729012680000|2024-10-15 17:18:00|5830.85|5830.35|5831.23|5830.73|5831.48|5830.98|5830.73|5830.23|557
1729012690000|2024-10-15 17:18:10|5830.98|5830.48|5830.98|5830.48|5831.23|5830.73|5830.73|5830.23|361
1729012700000|2024-10-15 17:18:20|5831.23|5830.73|5831.23|5830.73|5831.23|5830.73|5830.98|5830.48|256
1729012710000|2024-10-15 17:18:30|5830.98|5830.48|5830.73|5830.23|5830.98|5830.48|5830.48|5829.98|461
1729012720000|2024-10-15 17:18:40|5830.48|5829.98|5830.73|5830.23|5830.73|5830.23|5829.98|5829.48|340
1729012730000|2024-10-15 17:18:50|5830.98|5830.48|5831.48|5830.98|5831.48|5830.98|5830.98|5830.48|575
1729012740000|2024-10-15 17:19:00|5831.73|5831.23|5831.48|5830.98|5831.98|5831.48|5831.48|5830.98|347
1729012750000|2024-10-15 17:19:10|5831.23|5830.73|5831.23|5830.73|5831.73|5831.23|5831.23|5830.73|218
1729012760000|2024-10-15 17:19:20|5830.98|5830.48|5831.73|5831.23|5831.73|5831.23|5830.98|5830.48|396
1729012770000|2024-10-15 17:19:30|5831.98|5831.48|5831.48|5830.98|5831.98|5831.48|5831.48|5830.98|109
1729012780000|2024-10-15 17:19:40|5831.73|5831.23|5831.98|5831.48|5831.98|5831.48|5831.73|5831.23|324
1729012790000|2024-10-15 17:19:50|5832.23|5831.73|5832.48|5831.98|5832.73|5832.23|5832.23|5831.73|217
1729012800000|2024-10-15 17:20:00|5832.73|5832.23|5833.23|5832.73|5833.23|5832.73|5832.73|5832.23|443
1729012810000|2024-10-15 17:20:10|5833.48|5832.98|5833.73|5833.23|5834.23|5833.73|5833.48|5832.98|579
1729012820000|2024-10-15 17:20:20|5833.48|5832.98|5833.23|5832.73|5833.73|5833.23|5833.23|5832.73|168
1729012830000|2024-10-15 17:20:30|5832.98|5832.48|5831.98|5831.48|5832.98|5832.48|5831.98|5831.48|224
1729012840000|2024-10-15 17:20:40|5832.23|5831.73|5832.23|5831.73|5832.23|5831.73|5831.98|5831.48|143
1729012850000|2024-10-15 17:20:50|5831.98|5831.48|5831.98|5831.48|5831.98|5831.48|5831.98|5831.48|172
1729012860000|2024-10-15 17:21:00|5832.23|5831.73|5831.98|5831.48|5832.23|5831.73|5831.73|5831.23|246
1729012870000|2024-10-15 17:21:10|5832.23|5831.73|5831.98|5831.48|5832.23|5831.73|5831.98|5831.48|72
1729012880000|2024-10-15 17:21:20|5832.23|5831.73|5831.48|5830.98|5832.23|5831.73|5831.48|5830.98|228
1729012890000|2024-10-15 17:21:30|5831.73|5831.23|5831.98|5831.48|5831.98|5831.48|5831.48|5830.98|389
1729012900000|2024-10-15 17:21:40|5831.73|5831.23|5831.73|5831.23|5831.73|5831.23|5831.73|5831.23|192
1729012910000|2024-10-15 17:21:50|||||||||149
1729012920000|2024-10-15 17:22:00|5831.98|5831.48|5832.23|5831.73|5832.23|5831.73|5831.98|5831.48|358
1729012930000|2024-10-15 17:22:10|5832.48|5831.98|5831.98|5831.48|5832.73|5832.23|5831.98|5831.48|352
1729012940000|2024-10-15 17:22:20|5832.23|5831.73|5832.23|5831.73|5832.23|5831.73|5832.23|5831.73|61
1729012950000|2024-10-15 17:22:30|5832.48|5831.98|5832.73|5832.23|5832.73|5832.23|5832.23|5831.73|178
1729012960000|2024-10-15 17:22:40|5832.48|5831.98|5832.73|5832.23|5832.73|5832.23|5832.48|5831.98|190
1729012970000|2024-10-15 17:22:50|5832.48|5831.98|5832.48|5831.98|5832.48|5831.98|5832.48|5831.98|44
1729012980000|2024-10-15 17:23:00|5832.73|5832.23|5832.23|5831.73|5832.73|5832.23|5832.23|5831.73|150
1729012990000|2024-10-15 17:23:10|5831.98|5831.48|5831.48|5830.98|5832.1|5831.6|5831.48|5830.98|232
1729013000000|2024-10-15 17:23:20|5831.73|5831.23|5831.73|5831.23|5831.73|5831.23|5831.48|5830.98|63
1729013010000|2024-10-15 17:23:30|5831.48|5830.98|5831.23|5830.73|5831.73|5831.23|5831.23|5830.73|212
1729013020000|2024-10-15 17:23:40|5831.48|5830.98|5831.73|5831.23|5831.73|5831.23|5831.23|5830.73|156
1729013030000|2024-10-15 17:23:50|5831.48|5830.98|5831.48|5830.98|5831.73|5831.23|5831.48|5830.98|144
1729013040000|2024-10-15 17:24:00|5831.73|5831.23|5831.73|5831.23|5831.73|5831.23|5831.73|5831.23|82
1729013050000|2024-10-15 17:24:10|5831.48|5830.98|5831.48|5830.98|5831.48|5830.98|5831.48|5830.98|49
1729013060000|2024-10-15 17:24:20|5831.73|5831.23|5831.48|5830.98|5831.73|5831.23|5831.48|5830.98|65
1729013070000|2024-10-15 17:24:30|5831.73|5831.23|5831.48|5830.98|5831.73|5831.23|5831.48|5830.98|70
1729013080000|2024-10-15 17:24:40|5831.23|5830.73|5831.98|5831.48|5831.98|5831.48|5831.23|5830.73|341
1729013090000|2024-10-15 17:24:50|5831.73|5831.23|5831.48|5830.98|5831.73|5831.23|5831.48|5830.98|104
1729013100000|2024-10-15 17:25:00|5831.23|5830.73|5830.98|5830.48|5831.23|5830.73|5830.98|5830.48|408
1729013110000|2024-10-15 17:25:10|5831.23|5830.73|5831.23|5830.73|5831.23|5830.73|5831.23|5830.73|190
1729013120000|2024-10-15 17:25:20|5831.48|5830.98|5831.23|5830.73|5831.48|5830.98|5830.98|5830.48|215
1729013130000|2024-10-15 17:25:30|5830.98|5830.48|5831.23|5830.73|5831.23|5830.73|5830.98|5830.48|153
1729013140000|2024-10-15 17:25:40|5830.98|5830.48|5830.98|5830.48|5831.23|5830.73|5830.98|5830.48|64
1729013150000|2024-10-15 17:25:50|5831.23|5830.73|5830.98|5830.48|5831.23|5830.73|5830.98|5830.48|213
1729013160000|2024-10-15 17:26:00|5831.23|5830.73|5831.23|5830.73|5831.23|5830.73|5830.98|5830.48|173
1729013170000|2024-10-15 17:26:10|5830.98|5830.48|5831.48|5830.98|5831.48|5830.98|5830.98|5830.48|202
1729013180000|2024-10-15 17:26:20|5831.23|5830.73|5831.23|5830.73|5831.23|5830.73|5830.98|5830.48|78
1729013190000|2024-10-15 17:26:30|5830.98|5830.48|5830.98|5830.48|5830.98|5830.48|5830.73|5830.23|242
1729013200000|2024-10-15 17:26:40|5830.85|5830.35|5830.23|5829.73|5830.85|5830.35|5829.98|5829.48|585
1729013210000|2024-10-15 17:26:50|5829.98|5829.48|5829.98|5829.48|5830.48|5829.98|5829.98|5829.48|295
1729013220000|2024-10-15 17:27:00|5830.23|5829.73|5830.73|5830.23|5830.98|5830.48|5830.23|5829.73|419
1729013230000|2024-10-15 17:27:10|5830.48|5829.98|5830.73|5830.23|5830.73|5830.23|5830.23|5829.73|243
1729013240000|2024-10-15 17:27:20|5830.48|5829.98|5830.48|5829.98|5830.73|5830.23|5830.48|5829.98|96
1729013250000|2024-10-15 17:27:30|5830.73|5830.23|5830.48|5829.98|5830.98|5830.48|5830.48|5829.98|222
1729013260000|2024-10-15 17:27:40|5830.73|5830.23|5830.48|5829.98|5830.98|5830.48|5830.48|5829.98|244
1729013270000|2024-10-15 17:27:50|5830.23|5829.73|5829.98|5829.48|5830.48|5829.98|5829.98|5829.48|217
1729013280000|2024-10-15 17:28:00|5830.23|5829.73|5829.73|5829.23|5830.48|5829.98|5829.48|5828.98|820
1729013290000|2024-10-15 17:28:10|5829.48|5828.98|5827.73|5827.23|5829.48|5828.98|5827.73|5827.23|1275
1729013300000|2024-10-15 17:28:20|5827.48|5826.98|5828.98|5828.48|5828.98|5828.48|5827.48|5826.98|1009
1729013310000|2024-10-15 17:28:30|5828.73|5828.23|5829.23|5828.73|5829.48|5828.98|5828.73|5828.23|431
1729013320000|2024-10-15 17:28:40|5828.98|5828.48|5828.98|5828.48|5829.23|5828.73|5828.73|5828.23|203
1729013330000|2024-10-15 17:28:50|5828.85|5828.35|5829.98|5829.48|5829.98|5829.48|5828.73|5828.23|692
1729013340000|2024-10-15 17:29:00|5830.48|5829.98|5829.73|5829.23|5830.48|5829.98|5829.48|5828.98|939
1729013350000|2024-10-15 17:29:10|5829.48|5828.98|5830.48|5829.98|5830.48|5829.98|5829.48|5828.98|448
1729013360000|2024-10-15 17:29:20|5830.73|5830.23|5829.98|5829.48|5831.23|5830.73|5829.98|5829.48|915
1729013370000|2024-10-15 17:29:30|5830.23|5829.73|5830.23|5829.73|5830.23|5829.73|5829.73|5829.23|614
1729013380000|2024-10-15 17:29:40|5830.48|5829.98|5830.48|5829.98|5830.6|5830.1|5830.48|5829.98|403
1729013390000|2024-10-15 17:29:50|5830.6|5830.1|5830.23|5829.73|5830.73|5830.23|5830.23|5829.73|233
1729013400000|2024-10-15 17:30:00|5829.98|5829.48|5828.73|5828.23|5829.98|5829.48|5828.73|5828.23|565
1729013410000|2024-10-15 17:30:10|5828.98|5828.48|5828.23|5827.73|5828.98|5828.48|5827.98|5827.48|589
1729013420000|2024-10-15 17:30:20|5828.73|5828.23|5828.73|5828.23|5828.73|5828.23|5828.48|5827.98|385
1729013430000|2024-10-15 17:30:30|5828.98|5828.48|5828.98|5828.48|5828.98|5828.48|5828.73|5828.23|331
1729013440000|2024-10-15 17:30:40|5829.23|5828.73|5830.23|5829.73|5830.23|5829.73|5828.98|5828.48|605
1729013450000|2024-10-15 17:30:50|5829.98|5829.48|5829.73|5829.23|5829.98|5829.48|5829.73|5829.23|96
1729013460000|2024-10-15 17:31:00|5829.98|5829.48|5830.48|5829.98|5830.48|5829.98|5829.73|5829.23|565
1729013470000|2024-10-15 17:31:10|5830.23|5829.73|5830.73|5830.23|5830.98|5830.48|5830.23|5829.73|478
1729013480000|2024-10-15 17:31:20|5830.98|5830.48|5830.98|5830.48|5831.23|5830.73|5830.73|5830.23|753
1729013490000|2024-10-15 17:31:30|5831.23|5830.73|5830.73|5830.23|5831.48|5830.98|5830.48|5829.98|369
1729013500000|2024-10-15 17:31:40|5830.48|5829.98|5829.98|5829.48|5830.48|5829.98|5829.98|5829.48|220
1729013510000|2024-10-15 17:31:50|5830.23|5829.73|5830.48|5829.98|5830.73|5830.23|5830.23|5829.73|143
1729013520000|2024-10-15 17:32:00|5830.98|5830.48|5830.73|5830.23|5830.98|5830.48|5830.48|5829.98|257
1729013530000|2024-10-15 17:32:10|5830.98|5830.48|5831.73|5831.23|5831.73|5831.23|5830.73|5830.23|350
1729013540000|2024-10-15 17:32:20|5831.98|5831.48|5831.48|5830.98|5831.98|5831.48|5831.48|5830.98|655
1729013550000|2024-10-15 17:32:30|5830.98|5830.48|5830.73|5830.23|5830.98|5830.48|5830.73|5830.23|245
1729013560000|2024-10-15 17:32:40|5830.48|5829.98|5829.98|5829.48|5830.48|5829.98|5829.98|5829.48|304
1729013570000|2024-10-15 17:32:50|5830.23|5829.73|5829.98|5829.48|5830.23|5829.73|5829.98|5829.48|190
1729013580000|2024-10-15 17:33:00|5829.73|5829.23|5829.73|5829.23|5829.73|5829.23|5829.48|5828.98|167
1729013590000|2024-10-15 17:33:10|5829.48|5828.98|5829.73|5829.23|5829.73|5829.23|5829.48|5828.98|107
1729013600000|2024-10-15 17:33:20|5829.98|5829.48|5829.98|5829.48|5829.98|5829.48|5829.98|5829.48|116
1729013610000|2024-10-15 17:33:30|5830.23|5829.73|5830.23|5829.73|5830.23|5829.73|5829.98|5829.48|132
1729013620000|2024-10-15 17:33:40|5830.48|5829.98|5830.23|5829.73|5830.73|5830.23|5830.23|5829.73|210
1729013630000|2024-10-15 17:33:50|5830.48|5829.98|5830.48|5829.98|5830.73|5830.23|5830.48|5829.98|250
1729013640000|2024-10-15 17:34:00|5830.73|5830.23|5830.48|5829.98|5830.73|5830.23|5830.48|5829.98|84
1729013650000|2024-10-15 17:34:10|5830.23|5829.73|5830.23|5829.73|5830.23|5829.73|5830.23|5829.73|51
1729013660000|2024-10-15 17:34:20|5830.1|5829.6|5830.23|5829.73|5830.23|5829.73|5829.98|5829.48|149
1729013670000|2024-10-15 17:34:30|5829.98|5829.48|5829.73|5829.23|5830.23|5829.73|5829.73|5829.23|102
1729013680000|2024-10-15 17:34:40|5829.48|5828.98|5829.23|5828.73|5829.48|5828.98|5829.23|5828.73|635
1729013690000|2024-10-15 17:34:50|5829.48|5828.98|5829.48|5828.98|5829.73|5829.23|5829.48|5828.98|281
1729013700000|2024-10-15 17:35:00|5829.73|5829.23|5829.98|5829.48|5829.98|5829.48|5829.73|5829.23|579
1729013710000|2024-10-15 17:35:10|5829.73|5829.23|5829.48|5828.98|5829.73|5829.23|5829.48|5828.98|114
1729013720000|2024-10-15 17:35:20|5829.73|5829.23|5829.98|5829.48|5829.98|5829.48|5829.48|5828.98|257
1729013730000|2024-10-15 17:35:30|5829.73|5829.23|5829.48|5828.98|5829.73|5829.23|5829.48|5828.98|78
1729013740000|2024-10-15 17:35:40|5829.73|5829.23|5829.73|5829.23|5829.73|5829.23|5829.73|5829.23|230
1729013750000|2024-10-15 17:35:50|5829.48|5828.98|5829.48|5828.98|5829.73|5829.23|5829.48|5828.98|90
1729013760000|2024-10-15 17:36:00|5829.23|5828.73|5829.48|5828.98|5829.48|5828.98|5829.23|5828.73|71
1729013770000|2024-10-15 17:36:10|5829.23|5828.73|5828.98|5828.48|5829.23|5828.73|5828.98|5828.48|153
1729013780000|2024-10-15 17:36:20|5829.23|5828.73|5829.48|5828.98|5829.48|5828.98|5829.23|5828.73|160
1729013790000|2024-10-15 17:36:30|5829.73|5829.23|5829.73|5829.23|5829.73|5829.23|5829.48|5828.98|234
1729013800000|2024-10-15 17:36:40|5829.48|5828.98|5829.48|5828.98|5829.73|5829.23|5829.48|5828.98|121
1729013810000|2024-10-15 17:36:50|5829.23|5828.73|5828.98|5828.48|5829.23|5828.73|5828.98|5828.48|134
1729013820000|2024-10-15 17:37:00|5829.23|5828.73|5828.98|5828.48|5829.23|5828.73|5828.98|5828.48|209
1729013830000|2024-10-15 17:37:10|5829.23|5828.73|5829.23|5828.73|5829.23|5828.73|5829.23|5828.73|213
1729013840000|2024-10-15 17:37:20|5829.48|5828.98|5829.73|5829.23|5829.73|5829.23|5829.48|5828.98|233
1729013850000|2024-10-15 17:37:30|5829.48|5828.98|5829.73|5829.23|5829.98|5829.48|5829.48|5828.98|283
1729013860000|2024-10-15 17:37:40|5829.98|5829.48|5829.48|5828.98|5829.98|5829.48|5829.48|5828.98|119
1729013870000|2024-10-15 17:37:50|||||||||101
1729013880000|2024-10-15 17:38:00|5829.73|5829.23|5829.98|5829.48|5829.98|5829.48|5829.73|5829.23|65
1729013890000|2024-10-15 17:38:10|5830.23|5829.73|5830.73|5830.23|5830.98|5830.48|5830.23|5829.73|313
1729013900000|2024-10-15 17:38:20|5830.98|5830.48|5831.73|5831.23|5831.73|5831.23|5830.73|5830.23|448
1729013910000|2024-10-15 17:38:30|5831.48|5830.98|5831.73|5831.23|5831.73|5831.23|5831.48|5830.98|197
1729013920000|2024-10-15 17:38:40|5831.6|5831.1|5831.73|5831.23|5831.73|5831.23|5831.48|5830.98|119
1729013930000|2024-10-15 17:38:50|5831.98|5831.48|5831.98|5831.48|5832.23|5831.73|5831.73|5831.23|206
1729013940000|2024-10-15 17:39:00|5832.23|5831.73|5832.23|5831.73|5832.73|5832.23|5832.23|5831.73|490
1729013950000|2024-10-15 17:39:10|5832.48|5831.98|5832.48|5831.98|5832.73|5832.23|5832.48|5831.98|256
1729013960000|2024-10-15 17:39:20|5832.73|5832.23|5833.23|5832.73|5833.23|5832.73|5832.73|5832.23|498
1729013970000|2024-10-15 17:39:30|5832.98|5832.48|5832.98|5832.48|5833.48|5832.98|5832.98|5832.48|557
1729013980000|2024-10-15 17:39:40|5833.23|5832.73|5832.73|5832.23|5833.23|5832.73|5832.73|5832.23|402
1729013990000|2024-10-15 17:39:50|5832.98|5832.48|5832.98|5832.48|5832.98|5832.48|5832.98|5832.48|45
1729014000000|2024-10-15 17:40:00|5833.1|5832.6|5833.73|5833.23|5833.73|5833.23|5832.98|5832.48|244
1729014010000|2024-10-15 17:40:10|5833.98|5833.48|5833.73|5833.23|5833.98|5833.48|5833.23|5832.73|688
1729014020000|2024-10-15 17:40:20|5833.48|5832.98|5833.48|5832.98|5833.73|5833.23|5833.23|5832.73|275
1729014030000|2024-10-15 17:40:30|5833.73|5833.23|5834.73|5834.23|5834.73|5834.23|5833.73|5833.23|525
1729014040000|2024-10-15 17:40:40|5834.48|5833.98|5835.23|5834.73|5835.23|5834.73|5834.23|5833.73|615
1729014050000|2024-10-15 17:40:50|5834.98|5834.48|5834.73|5834.23|5834.98|5834.48|5834.73|5834.23|209
1729014060000|2024-10-15 17:41:00|5834.98|5834.48|5834.73|5834.23|5834.98|5834.48|5834.48|5833.98|444
1729014070000|2024-10-15 17:41:10|5834.48|5833.98|5834.73|5834.23|5834.73|5834.23|5834.48|5833.98|154
1729014080000|2024-10-15 17:41:20|5834.98|5834.48|5834.73|5834.23|5835.48|5834.98|5834.73|5834.23|388
1729014090000|2024-10-15 17:41:30|5834.48|5833.98|5834.48|5833.98|5834.73|5834.23|5834.48|5833.98|143
1729014100000|2024-10-15 17:41:40|5834.73|5834.23|5834.48|5833.98|5834.73|5834.23|5834.48|5833.98|94
1729014110000|2024-10-15 17:41:50|5834.23|5833.73|5834.48|5833.98|5834.48|5833.98|5833.98|5833.48|366
1729014120000|2024-10-15 17:42:00|5834.73|5834.23|5834.48|5833.98|5834.73|5834.23|5834.48|5833.98|92
1729014130000|2024-10-15 17:42:10|5834.73|5834.23|5834.73|5834.23|5834.98|5834.48|5834.48|5833.98|135
1729014140000|2024-10-15 17:42:20|5834.48|5833.98|5834.73|5834.23|5834.73|5834.23|5834.48|5833.98|81
1729014150000|2024-10-15 17:42:30|5834.98|5834.48|5834.98|5834.48|5834.98|5834.48|5834.98|5834.48|123
1729014160000|2024-10-15 17:42:40|5834.73|5834.23|5834.48|5833.98|5834.73|5834.23|5833.98|5833.48|148
1729014170000|2024-10-15 17:42:50|5834.73|5834.23|5834.23|5833.73|5834.73|5834.23|5833.73|5833.23|222
1729014180000|2024-10-15 17:43:00|5834.48|5833.98|5834.23|5833.73|5834.48|5833.98|5833.98|5833.48|186
1729014190000|2024-10-15 17:43:10|5833.98|5833.48|5834.98|5834.48|5834.98|5834.48|5833.98|5833.48|240
1729014200000|2024-10-15 17:43:20|5835.23|5834.73|5835.48|5834.98|5835.48|5834.98|5835.23|5834.73|333
1729014210000|2024-10-15 17:43:30|5835.73|5835.23|5836.73|5836.23|5836.73|5836.23|5835.73|5835.23|613
1729014220000|2024-10-15 17:43:40|5836.48|5835.98|5836.48|5835.98|5836.48|5835.98|5836.23|5835.73|510
1729014230000|2024-10-15 17:43:50|5836.73|5836.23|5836.23|5835.73|5836.73|5836.23|5836.23|5835.73|227
1729014240000|2024-10-15 17:44:00|5835.98|5835.48|5836.23|5835.73|5836.23|5835.73|5835.73|5835.23|305
1729014250000|2024-10-15 17:44:10|5835.98|5835.48|5835.73|5835.23|5836.23|5835.73|5835.48|5834.98|495
1729014260000|2024-10-15 17:44:20|5835.48|5834.98|5835.73|5835.23|5835.85|5835.35|5835.48|5834.98|131
1729014270000|2024-10-15 17:44:30|5835.98|5835.48|5835.73|5835.23|5835.98|5835.48|5835.48|5834.98|311
1729014280000|2024-10-15 17:44:40|5835.85|5835.35|5835.48|5834.98|5835.85|5835.35|5835.48|5834.98|110
1729014290000|2024-10-15 17:44:50|5835.23|5834.73|5835.23|5834.73|5835.48|5834.98|5834.98|5834.48|139
1729014300000|2024-10-15 17:45:00|5834.98|5834.48|5835.73|5835.23|5835.73|5835.23|5834.73|5834.23|377
1729014310000|2024-10-15 17:45:10|5835.48|5834.98|5835.73|5835.23|5835.73|5835.23|5835.23|5834.73|170
1729014320000|2024-10-15 17:45:20|5835.48|5834.98|5835.48|5834.98|5835.48|5834.98|5835.48|5834.98|134
1729014330000|2024-10-15 17:45:30|5835.23|5834.73|5835.23|5834.73|5835.48|5834.98|5835.23|5834.73|127
1729014340000|2024-10-15 17:45:40|5835.48|5834.98|5835.48|5834.98|5835.73|5835.23|5835.48|5834.98|125
1729014350000|2024-10-15 17:45:50|5835.73|5835.23|5835.48|5834.98|5835.73|5835.23|5835.48|5834.98|37
1729014360000|2024-10-15 17:46:00|5835.23|5834.73|5835.73|5835.23|5835.73|5835.23|5835.23|5834.73|396
1729014370000|2024-10-15 17:46:10|5835.48|5834.98|5836.23|5835.73|5836.48|5835.98|5835.48|5834.98|381
1729014380000|2024-10-15 17:46:20|5835.98|5835.48|5836.23|5835.73|5836.23|5835.73|5835.98|5835.48|158
1729014390000|2024-10-15 17:46:30|5836.48|5835.98|5836.23|5835.73|5836.48|5835.98|5836.23|5835.73|131
1729014400000|2024-10-15 17:46:40|5835.98|5835.48|5835.73|5835.23|5835.98|5835.48|5835.48|5834.98|187
1729014410000|2024-10-15 17:46:50|||||||||115
1729014420000|2024-10-15 17:47:00|5835.48|5834.98|5835.98|5835.48|5835.98|5835.48|5835.48|5834.98|179
1729014430000|2024-10-15 17:47:10|5835.85|5835.35|5834.98|5834.48|5835.85|5835.35|5834.98|5834.48|203
1729014440000|2024-10-15 17:47:20|5835.23|5834.73|5835.23|5834.73|5835.23|5834.73|5834.98|5834.48|183
1729014450000|2024-10-15 17:47:30|5834.98|5834.48|5835.23|5834.73|5835.23|5834.73|5834.98|5834.48|81
1729014460000|2024-10-15 17:47:40|5834.98|5834.48|5835.48|5834.98|5835.48|5834.98|5834.98|5834.48|208
1729014470000|2024-10-15 17:47:50|5835.73|5835.23|5835.48|5834.98|5835.73|5835.23|5835.48|5834.98|193
1729014480000|2024-10-15 17:48:00|5835.73|5835.23|5835.73|5835.23|5835.73|5835.23|5835.73|5835.23|108
1729014490000|2024-10-15 17:48:10|5835.48|5834.98|5835.23|5834.73|5835.48|5834.98|5835.23|5834.73|88
1729014500000|2024-10-15 17:48:20|5834.98|5834.48|5834.98|5834.48|5835.23|5834.73|5834.73|5834.23|197
1729014510000|2024-10-15 17:48:30|5834.73|5834.23|5834.48|5833.98|5834.73|5834.23|5834.48|5833.98|523
1729014520000|2024-10-15 17:48:40|5834.23|5833.73|5833.73|5833.23|5834.23|5833.73|5833.48|5832.98|340
1729014530000|2024-10-15 17:48:50|5833.48|5832.98|5833.48|5832.98|5833.73|5833.23|5833.23|5832.73|154
1729014540000|2024-10-15 17:49:00|5833.73|5833.23|5833.73|5833.23|5833.98|5833.48|5833.48|5832.98|112
1729014550000|2024-10-15 17:49:10|5833.48|5832.98|5833.98|5833.48|5833.98|5833.48|5833.48|5832.98|150
1729014560000|2024-10-15 17:49:20|5834.23|5833.73|5834.23|5833.73|5834.23|5833.73|5833.98|5833.48|194
1729014570000|2024-10-15 17:49:30|5833.98|5833.48|5834.48|5833.98|5834.48|5833.98|5833.98|5833.48|145
1729014580000|2024-10-15 17:49:40|5834.23|5833.73|5834.23|5833.73|5834.23|5833.73|5834.23|5833.73|98
1729014590000|2024-10-15 17:49:50|5833.98|5833.48|5834.23|5833.73|5834.23|5833.73|5833.98|5833.48|98
1729014600000|2024-10-15 17:50:00|5833.98|5833.48|5834.73|5834.23|5834.98|5834.48|5833.98|5833.48|471
1729014610000|2024-10-15 17:50:10|5834.98|5834.48|5834.98|5834.48|5834.98|5834.48|5834.73|5834.23|84
1729014620000|2024-10-15 17:50:20|5834.73|5834.23|5834.73|5834.23|5834.73|5834.23|5834.48|5833.98|123
1729014630000|2024-10-15 17:50:30|5834.98|5834.48|5834.98|5834.48|5834.98|5834.48|5834.73|5834.23|116
1729014640000|2024-10-15 17:50:40|5834.73|5834.23|5834.73|5834.23|5834.73|5834.23|5834.73|5834.23|65
1729014650000|2024-10-15 17:50:50|5834.98|5834.48|5835.23|5834.73|5835.23|5834.73|5834.98|5834.48|165
1729014660000|2024-10-15 17:51:00|5835.48|5834.98|5835.23|5834.73|5835.48|5834.98|5835.23|5834.73|154
1729014670000|2024-10-15 17:51:10|5834.98|5834.48|5834.48|5833.98|5835.23|5834.73|5834.48|5833.98|216
1729014680000|2024-10-15 17:51:20|5834.73|5834.23|5834.73|5834.23|5834.73|5834.23|5834.48|5833.98|114
1729014690000|2024-10-15 17:51:30|5834.23|5833.73|5833.98|5833.48|5834.23|5833.73|5833.98|5833.48|200
1729014700000|2024-10-15 17:51:40|5834.23|5833.73|5834.48|5833.98|5834.48|5833.98|5833.98|5833.48|185
1729014710000|2024-10-15 17:51:50|5834.23|5833.73|5834.23|5833.73|5834.23|5833.73|5833.98|5833.48|101
1729014720000|2024-10-15 17:52:00|5834.48|5833.98|5833.98|5833.48|5834.48|5833.98|5833.98|5833.48|192
1729014730000|2024-10-15 17:52:10|5833.73|5833.23|5833.48|5832.98|5833.73|5833.23|5833.48|5832.98|143
1729014740000|2024-10-15 17:52:20|5833.23|5832.73|5833.48|5832.98|5833.48|5832.98|5833.23|5832.73|158
1729014750000|2024-10-15 17:52:30|5833.23|5832.73|5833.23|5832.73|5833.48|5832.98|5833.23|5832.73|133
1729014760000|2024-10-15 17:52:40|5833.1|5832.6|5833.23|5832.73|5833.23|5832.73|5832.98|5832.48|142
1729014770000|2024-10-15 17:52:50|5832.98|5832.48|5832.98|5832.48|5832.98|5832.48|5832.98|5832.48|145
1729014780000|2024-10-15 17:53:00|5832.73|5832.23|5833.23|5832.73|5833.23|5832.73|5832.73|5832.23|196
1729014790000|2024-10-15 17:53:10|5832.98|5832.48|5832.73|5832.23|5833.23|5832.73|5832.73|5832.23|128
1729014800000|2024-10-15 17:53:20|5832.48|5831.98|5832.73|5832.23|5832.98|5832.48|5831.98|5831.48|468
1729014810000|2024-10-15 17:53:30|5832.48|5831.98|5832.48|5831.98|5832.73|5832.23|5832.48|5831.98|156
1729014820000|2024-10-15 17:53:40|5832.73|5832.23|5832.73|5832.23|5832.98|5832.48|5832.48|5831.98|184
1729014830000|2024-10-15 17:53:50|||||||||25
1729014840000|2024-10-15 17:54:00|5832.48|5831.98|5832.98|5832.48|5832.98|5832.48|5832.23|5831.73|487
1729014850000|2024-10-15 17:54:10|5832.73|5832.23|5832.98|5832.48|5832.98|5832.48|5832.73|5832.23|218
1729014860000|2024-10-15 17:54:20|||||||||68
1729014870000|2024-10-15 17:54:30|5832.73|5832.23|5832.73|5832.23|5832.98|5832.48|5832.73|5832.23|271
1729014880000|2024-10-15 17:54:40|5832.98|5832.48|5832.73|5832.23|5832.98|5832.48|5832.73|5832.23|158
1729014890000|2024-10-15 17:54:50|5832.48|5831.98|5832.48|5831.98|5832.73|5832.23|5832.48|5831.98|166
1729014900000|2024-10-15 17:55:00|5832.23|5831.73|5832.23|5831.73|5832.23|5831.73|5831.98|5831.48|240
1729014910000|2024-10-15 17:55:10|5831.98|5831.48|5831.48|5830.98|5831.98|5831.48|5831.48|5830.98|251
1729014920000|2024-10-15 17:55:20|5831.73|5831.23|5832.23|5831.73|5832.23|5831.73|5831.48|5830.98|312
1729014930000|2024-10-15 17:55:30|5832.48|5831.98|5831.23|5830.73|5832.48|5831.98|5831.23|5830.73|234
1729014940000|2024-10-15 17:55:40|5831.48|5830.98|5830.48|5829.98|5831.48|5830.98|5830.48|5829.98|601
1729014950000|2024-10-15 17:55:50|5830.35|5829.85|5829.48|5828.98|5830.73|5830.23|5829.48|5828.98|516
1729014960000|2024-10-15 17:56:00|5828.98|5828.48|5829.48|5828.98|5829.48|5828.98|5828.35|5827.85|1043
1729014970000|2024-10-15 17:56:10|5829.23|5828.73|5829.23|5828.73|5829.48|5828.98|5829.23|5828.73|253
1729014980000|2024-10-15 17:56:20|5828.98|5828.48|5828.73|5828.23|5829.23|5828.73|5828.48|5827.98|614
1729014990000|2024-10-15 17:56:30|5828.98|5828.48|5829.23|5828.73|5829.23|5828.73|5828.98|5828.48|303
1729015000000|2024-10-15 17:56:40|5828.98|5828.48|5828.73|5828.23|5829.23|5828.73|5828.73|5828.23|332
1729015010000|2024-10-15 17:56:50|5828.98|5828.48|5828.23|5827.73|5829.23|5828.73|5828.23|5827.73|158
1729015020000|2024-10-15 17:57:00|5828.48|5827.98|5828.23|5827.73|5828.48|5827.98|5827.98|5827.48|544
1729015030000|2024-10-15 17:57:10|5828.48|5827.98|5828.73|5828.23|5828.98|5828.48|5828.23|5827.73|389
1729015040000|2024-10-15 17:57:20|5828.98|5828.48|5828.98|5828.48|5828.98|5828.48|5828.98|5828.48|148
1729015050000|2024-10-15 17:57:30|5828.73|5828.23|5828.48|5827.98|5828.73|5828.23|5828.23|5827.73|327
1729015060000|2024-10-15 17:57:40|5828.73|5828.23|5828.98|5828.48|5828.98|5828.48|5828.73|5828.23|169
1729015070000|2024-10-15 17:57:50|5829.23|5828.73|5828.98|5828.48|5829.23|5828.73|5828.98|5828.48|336
1729015080000|2024-10-15 17:58:00|5829.23|5828.73|5829.23|5828.73|5829.48|5828.98|5829.23|5828.73|208
1729015090000|2024-10-15 17:58:10|5828.98|5828.48|5829.23|5828.73|5829.23|5828.73|5828.98|5828.48|158
1729015100000|2024-10-15 17:58:20|5829.48|5828.98|5830.48|5829.98|5830.48|5829.98|5829.48|5828.98|390
1729015110000|2024-10-15 17:58:30|5830.23|5829.73|5829.98|5829.48|5830.23|5829.73|5829.98|5829.48|245
1729015120000|2024-10-15 17:58:40|5829.73|5829.23|5829.23|5828.73|5829.98|5829.48|5828.98|5828.48|230
1729015130000|2024-10-15 17:58:50|5829.48|5828.98|5829.23|5828.73|5829.48|5828.98|5829.23|5828.73|228
1729015140000|2024-10-15 17:59:00|5829.48|5828.98|5829.98|5829.48|5830.23|5829.73|5829.35|5828.85|257
1729015150000|2024-10-15 17:59:10|5829.73|5829.23|5829.48|5828.98|5829.73|5829.23|5829.48|5828.98|111
1729015160000|2024-10-15 17:59:20|5829.23|5828.73|5829.48|5828.98|5829.48|5828.98|5829.23|5828.73|131
1729015170000|2024-10-15 17:59:30|||||||||57
1729015180000|2024-10-15 17:59:40|||||||||110
1729015190000|2024-10-15 17:59:50|5829.35|5828.85|5829.23|5828.73|5829.35|5828.85|5829.23|5828.73|103
1729015200000|2024-10-15 18:00:00|5829.48|5828.98|5829.23|5828.73|5829.73|5829.23|5829.23|5828.73|666
1729015210000|2024-10-15 18:00:10|5828.73|5828.23|5827.98|5827.48|5828.98|5828.48|5827.48|5826.98|1354
1729015220000|2024-10-15 18:00:20|5827.73|5827.23|5827.73|5827.23|5827.98|5827.48|5826.98|5826.48|839
1729015230000|2024-10-15 18:00:30|5827.98|5827.48|5827.23|5826.73|5827.98|5827.48|5826.98|5826.48|494
1729015240000|2024-10-15 18:00:40|5826.98|5826.48|5827.98|5827.48|5827.98|5827.48|5826.98|5826.48|349
1729015250000|2024-10-15 18:00:50|5828.23|5827.73|5828.73|5828.23|5828.73|5828.23|5828.23|5827.73|319
1729015260000|2024-10-15 18:01:00|5828.98|5828.48|5828.73|5828.23|5829.48|5828.98|5828.48|5827.98|521
1729015270000|2024-10-15 18:01:10|5828.98|5828.48|5828.98|5828.48|5828.98|5828.48|5828.73|5828.23|195
1729015280000|2024-10-15 18:01:20|5828.73|5828.23|5828.48|5827.98|5828.98|5828.48|5828.48|5827.98|366
1729015290000|2024-10-15 18:01:30|5828.23|5827.73|5828.48|5827.98|5828.48|5827.98|5828.23|5827.73|139
1729015300000|2024-10-15 18:01:40|5828.73|5828.23|5828.73|5828.23|5828.73|5828.23|5828.73|5828.23|142
1729015310000|2024-10-15 18:01:50|5828.98|5828.48|5828.23|5827.73|5828.98|5828.48|5828.23|5827.73|334
1729015320000|2024-10-15 18:02:00|5827.98|5827.48|5827.98|5827.48|5827.98|5827.48|5827.73|5827.23|257
1729015330000|2024-10-15 18:02:10|5828.23|5827.73|5828.98|5828.48|5828.98|5828.48|5828.23|5827.73|316
1729015340000|2024-10-15 18:02:20|5829.23|5828.73|5830.23|5829.73|5830.23|5829.73|5829.23|5828.73|635
1729015350000|2024-10-15 18:02:30|5830.48|5829.98|5830.73|5830.23|5830.73|5830.23|5830.23|5829.73|535
1729015360000|2024-10-15 18:02:40|5830.98|5830.48|5831.23|5830.73|5831.23|5830.73|5830.98|5830.48|546
1729015370000|2024-10-15 18:02:50|5831.48|5830.98|5831.48|5830.98|5831.48|5830.98|5830.98|5830.48|584
1729015380000|2024-10-15 18:03:00|5831.73|5831.23|5831.98|5831.48|5832.23|5831.73|5831.73|5831.23|433
1729015390000|2024-10-15 18:03:10|5831.73|5831.23|5831.23|5830.73|5831.73|5831.23|5831.23|5830.73|498
1729015400000|2024-10-15 18:03:20|5831.48|5830.98|5831.73|5831.23|5831.73|5831.23|5831.23|5830.73|205
1729015410000|2024-10-15 18:03:30|5831.98|5831.48|5831.98|5831.48|5832.23|5831.73|5831.98|5831.48|232
1729015420000|2024-10-15 18:03:40|5832.23|5831.73|5832.48|5831.98|5832.48|5831.98|5831.98|5831.48|218
1729015430000|2024-10-15 18:03:50|5832.73|5832.23|5832.73|5832.23|5832.85|5832.35|5832.48|5831.98|384
1729015440000|2024-10-15 18:04:00|5833.23|5832.73|5832.23|5831.73|5833.35|5832.85|5831.98|5831.48|580
1729015450000|2024-10-15 18:04:10|5831.98|5831.48|5831.73|5831.23|5831.98|5831.48|5831.73|5831.23|362
1729015460000|2024-10-15 18:04:20|5831.48|5830.98|5831.48|5830.98|5832.23|5831.73|5831.48|5830.98|405
1729015470000|2024-10-15 18:04:30|5831.73|5831.23|5831.48|5830.98|5831.73|5831.23|5831.48|5830.98|109
1729015480000|2024-10-15 18:04:40|5831.73|5831.23|5831.23|5830.73|5831.73|5831.23|5831.23|5830.73|243
1729015490000|2024-10-15 18:04:50|5830.98|5830.48|5830.73|5830.23|5831.23|5830.73|5830.73|5830.23|283
1729015500000|2024-10-15 18:05:00|5830.6|5830.1|5830.48|5829.98|5830.98|5830.48|5830.23|5829.73|312
1729015510000|2024-10-15 18:05:10|5830.73|5830.23|5831.23|5830.73|5831.48|5830.98|5830.73|5830.23|220
1729015520000|2024-10-15 18:05:20|5831.48|5830.98|5830.98|5830.48|5831.48|5830.98|5830.98|5830.48|225
1729015530000|2024-10-15 18:05:30|5830.73|5830.23|5830.73|5830.23|5830.98|5830.48|5830.73|5830.23|36
1729015540000|2024-10-15 18:05:40|5830.48|5829.98|5830.23|5829.73|5830.48|5829.98|5829.73|5829.23|331
1729015550000|2024-10-15 18:05:50|5829.98|5829.48|5829.98|5829.48|5830.23|5829.73|5829.98|5829.48|132
1729015560000|2024-10-15 18:06:00|5830.23|5829.73|5830.48|5829.98|5830.73|5830.23|5829.98|5829.48|282
1729015570000|2024-10-15 18:06:10|5830.23|5829.73|5830.48|5829.98|5830.48|5829.98|5829.98|5829.48|124
1729015580000|2024-10-15 18:06:20|5830.73|5830.23|5830.48|5829.98|5830.73|5830.23|5830.23|5829.73|165
1729015590000|2024-10-15 18:06:30|5830.23|5829.73|5830.48|5829.98|5830.48|5829.98|5829.98|5829.48|188
1729015600000|2024-10-15 18:06:40|5830.73|5830.23|5830.48|5829.98|5830.73|5830.23|5830.48|5829.98|98
1729015610000|2024-10-15 18:06:50|5830.73|5830.23|5829.98|5829.48|5830.73|5830.23|5829.98|5829.48|110
1729015620000|2024-10-15 18:07:00|5829.73|5829.23|5829.23|5828.73|5829.98|5829.48|5829.23|5828.73|428
1729015630000|2024-10-15 18:07:10|5828.98|5828.48|5829.48|5828.98|5829.48|5828.98|5828.98|5828.48|353
1729015640000|2024-10-15 18:07:20|5829.23|5828.73|5828.98|5828.48|5829.23|5828.73|5828.98|5828.48|196
1729015650000|2024-10-15 18:07:30|5829.23|5828.73|5828.73|5828.23|5829.23|5828.73|5828.48|5827.98|276
1729015660000|2024-10-15 18:07:40|5828.48|5827.98|5828.48|5827.98|5828.73|5828.23|5828.48|5827.98|138
1729015670000|2024-10-15 18:07:50|5828.23|5827.73|5828.23|5827.73|5828.23|5827.73|5827.98|5827.48|278
1729015680000|2024-10-15 18:08:00|5828.48|5827.98|5828.23|5827.73|5828.48|5827.98|5828.23|5827.73|200
1729015690000|2024-10-15 18:08:10|5828.48|5827.98|5828.23|5827.73|5828.73|5828.23|5828.23|5827.73|273
1729015700000|2024-10-15 18:08:20|5827.98|5827.48|5828.23|5827.73|5828.23|5827.73|5827.98|5827.48|141
1729015710000|2024-10-15 18:08:30|5827.98|5827.48|5828.23|5827.73|5828.23|5827.73|5827.98|5827.48|182
1729015720000|2024-10-15 18:08:40|5828.48|5827.98|5828.23|5827.73|5828.48|5827.98|5828.23|5827.73|164
1729015730000|2024-10-15 18:08:50|5827.98|5827.48|5827.98|5827.48|5827.98|5827.48|5827.98|5827.48|75
1729015740000|2024-10-15 18:09:00|5828.23|5827.73|5828.23|5827.73|5828.23|5827.73|5827.98|5827.48|133
1729015750000|2024-10-15 18:09:10|5827.98|5827.48|5827.98|5827.48|5828.23|5827.73|5827.98|5827.48|136
1729015760000|2024-10-15 18:09:20|5827.73|5827.23|5828.23|5827.73|5828.23|5827.73|5827.73|5827.23|252
1729015770000|2024-10-15 18:09:30|5828.1|5827.6|5828.1|5827.6|5828.1|5827.6|5828.1|5827.6|136
1729015780000|2024-10-15 18:09:40|5828.23|5827.73|5828.48|5827.98|5828.73|5828.23|5828.23|5827.73|278
1729015790000|2024-10-15 18:09:50|5828.23|5827.73|5828.23|5827.73|5828.23|5827.73|5828.23|5827.73|75
1729015800000|2024-10-15 18:10:00|5827.98|5827.48|5828.23|5827.73|5828.23|5827.73|5827.98|5827.48|159
1729015810000|2024-10-15 18:10:10|5828.48|5827.98|5828.48|5827.98|5828.48|5827.98|5828.23|5827.73|186
1729015820000|2024-10-15 18:10:20|5828.23|5827.73|5828.73|5828.23|5828.98|5828.48|5828.23|5827.73|233
1729015830000|2024-10-15 18:10:30|5828.48|5827.98|5828.48|5827.98|5828.48|5827.98|5828.48|5827.98|181
1729015840000|2024-10-15 18:10:40|5828.35|5827.85|5827.98|5827.48|5828.48|5827.98|5827.98|5827.48|163
1729015850000|2024-10-15 18:10:50|5827.73|5827.23|5827.98|5827.48|5828.23|5827.73|5827.73|5827.23|269
1729015860000|2024-10-15 18:11:00|5827.73|5827.23|5827.98|5827.48|5827.98|5827.48|5827.48|5826.98|217
1729015870000|2024-10-15 18:11:10|5827.73|5827.23|5827.98|5827.48|5828.23|5827.73|5827.73|5827.23|101
1729015880000|2024-10-15 18:11:20|5827.85|5827.35|5828.23|5827.73|5828.23|5827.73|5827.48|5826.98|229
1729015890000|2024-10-15 18:11:30|5827.98|5827.48|5827.98|5827.48|5828.23|5827.73|5827.98|5827.48|171
1729015900000|2024-10-15 18:11:40|5827.73|5827.23|5827.48|5826.98|5827.73|5827.23|5827.48|5826.98|697
1729015910000|2024-10-15 18:11:50|5827.73|5827.23|5827.98|5827.48|5827.98|5827.48|5827.73|5827.23|213
1729015920000|2024-10-15 18:12:00|5827.73|5827.23|5827.98|5827.48|5827.98|5827.48|5827.73|5827.23|242
1729015930000|2024-10-15 18:12:10|5828.23|5827.73|5827.98|5827.48|5828.23|5827.73|5827.73|5827.23|434
1729015940000|2024-10-15 18:12:20|5827.73|5827.23|5827.23|5826.73|5827.73|5827.23|5827.23|5826.73|176
1729015950000|2024-10-15 18:12:30|||||||||306
1729015960000|2024-10-15 18:12:40|5827.48|5826.98|5827.23|5826.73|5827.48|5826.98|5826.98|5826.48|312
1729015970000|2024-10-15 18:12:50|5826.98|5826.48|5826.98|5826.48|5826.98|5826.48|5826.98|5826.48|80
1729015980000|2024-10-15 18:13:00|5827.23|5826.73|5826.98|5826.48|5827.23|5826.73|5826.48|5825.98|658
1729015990000|2024-10-15 18:13:10|5826.73|5826.23|5826.23|5825.73|5826.73|5826.23|5826.23|5825.73|437
1729016000000|2024-10-15 18:13:20|5826.48|5825.98|5826.23|5825.73|5826.48|5825.98|5825.98|5825.48|518
1729016010000|2024-10-15 18:13:30|5825.98|5825.48|5826.48|5825.98|5826.48|5825.98|5825.98|5825.48|233
1729016020000|2024-10-15 18:13:40|5826.73|5826.23|5827.23|5826.73|5827.23|5826.73|5826.73|5826.23|394
1729016030000|2024-10-15 18:13:50|5826.98|5826.48|5827.23|5826.73|5827.23|5826.73|5826.98|5826.48|219
1729016040000|2024-10-15 18:14:00|5826.98|5826.48|5826.73|5826.23|5826.98|5826.48|5826.73|5826.23|162
1729016050000|2024-10-15 18:14:10|5826.98|5826.48|5827.23|5826.73|5827.48|5826.98|5826.98|5826.48|213
1729016060000|2024-10-15 18:14:20|5827.48|5826.98|5826.98|5826.48|5827.48|5826.98|5826.98|5826.48|321
1729016070000|2024-10-15 18:14:30|5827.23|5826.73|5826.48|5825.98|5827.23|5826.73|5826.48|5825.98|201
1729016080000|2024-10-15 18:14:40|5826.23|5825.73|5826.73|5826.23|5826.73|5826.23|5826.23|5825.73|148
1729016090000|2024-10-15 18:14:50|5826.48|5825.98|5826.23|5825.73|5826.48|5825.98|5826.23|5825.73|159
1729016100000|2024-10-15 18:15:00|5825.98|5825.48|5825.98|5825.48|5825.98|5825.48|5825.73|5825.23|235
1729016110000|2024-10-15 18:15:10|5825.73|5825.23|5825.98|5825.48|5825.98|5825.48|5825.23|5824.73|1197
1729016120000|2024-10-15 18:15:20|5825.73|5825.23|5825.73|5825.23|5825.98|5825.48|5825.48|5824.98|294
1729016130000|2024-10-15 18:15:30|5825.98|5825.48|5825.98|5825.48|5825.98|5825.48|5825.98|5825.48|104
1729016140000|2024-10-15 18:15:40|5825.73|5825.23|5825.23|5824.73|5825.73|5825.23|5824.98|5824.48|346
1729016150000|2024-10-15 18:15:50|5824.98|5824.48|5823.48|5822.98|5824.98|5824.48|5823.48|5822.98|1052
1729016160000|2024-10-15 18:16:00|5823.98|5823.48|5825.23|5824.73|5825.48|5824.98|5823.98|5823.48|1262
1729016170000|2024-10-15 18:16:10|5825.1|5824.6|5824.73|5824.23|5825.23|5824.73|5824.73|5824.23|464
1729016180000|2024-10-15 18:16:20|5824.48|5823.98|5824.73|5824.23|5824.98|5824.48|5824.48|5823.98|293
1729016190000|2024-10-15 18:16:30|5824.48|5823.98|5825.73|5825.23|5825.73|5825.23|5824.48|5823.98|629
1729016200000|2024-10-15 18:16:40|5826.23|5825.73|5825.23|5824.73|5826.23|5825.73|5825.23|5824.73|588
1729016210000|2024-10-15 18:16:50|5824.98|5824.48|5825.23|5824.73|5825.23|5824.73|5824.98|5824.48|165
1729016220000|2024-10-15 18:17:00|5824.98|5824.48|5825.23|5824.73|5825.23|5824.73|5824.73|5824.23|289
1729016230000|2024-10-15 18:17:10|5825.48|5824.98|5824.98|5824.48|5825.48|5824.98|5824.98|5824.48|199
1729016240000|2024-10-15 18:17:20|5825.23|5824.73|5825.23|5824.73|5825.48|5824.98|5825.23|5824.73|217
1729016250000|2024-10-15 18:17:30|5824.98|5824.48|5824.98|5824.48|5824.98|5824.48|5824.98|5824.48|318
1729016260000|2024-10-15 18:17:40|5825.23|5824.73|5825.48|5824.98|5825.48|5824.98|5824.98|5824.48|234
1729016270000|2024-10-15 18:17:50|5825.98|5825.48|5825.48|5824.98|5825.98|5825.48|5825.48|5824.98|200
1729016280000|2024-10-15 18:18:00|5825.23|5824.73|5825.73|5825.23|5825.73|5825.23|5824.98|5824.48|295
1729016290000|2024-10-15 18:18:10|5825.98|5825.48|5825.48|5824.98|5825.98|5825.48|5825.48|5824.98|180
1729016300000|2024-10-15 18:18:20|5825.23|5824.73|5825.23|5824.73|5825.23|5824.73|5824.98|5824.48|258
1729016310000|2024-10-15 18:18:30|5824.98|5824.48|5825.23|5824.73|5825.23|5824.73|5824.98|5824.48|99
1729016320000|2024-10-15 18:18:40|5825.48|5824.98|5825.73|5825.23|5825.73|5825.23|5825.23|5824.73|267
1729016330000|2024-10-15 18:18:50|5825.48|5824.98|5825.48|5824.98|5825.48|5824.98|5825.48|5824.98|107
1729016340000|2024-10-15 18:19:00|5825.23|5824.73|5824.73|5824.23|5825.23|5824.73|5824.73|5824.23|291
1729016350000|2024-10-15 18:19:10|5824.98|5824.48|5824.73|5824.23|5824.98|5824.48|5824.48|5823.98|211
1729016360000|2024-10-15 18:19:20|5824.98|5824.48|5824.98|5824.48|5824.98|5824.48|5824.98|5824.48|34
1729016370000|2024-10-15 18:19:30|5824.73|5824.23|5824.73|5824.23|5824.73|5824.23|5824.48|5823.98|511
1729016380000|2024-10-15 18:19:40|5824.48|5823.98|5823.73|5823.23|5824.48|5823.98|5823.73|5823.23|573
1729016390000|2024-10-15 18:19:50|5823.48|5822.98|5823.73|5823.23|5823.98|5823.48|5823.23|5822.73|574
1729016400000|2024-10-15 18:20:00|5823.48|5822.98|5823.73|5823.23|5823.73|5823.23|5822.98|5822.48|1088
1729016410000|2024-10-15 18:20:10|5823.48|5822.98|5823.48|5822.98|5823.73|5823.23|5823.48|5822.98|236
1729016420000|2024-10-15 18:20:20|5823.73|5823.23|5823.98|5823.48|5824.23|5823.73|5823.73|5823.23|390
1729016430000|2024-10-15 18:20:30|5824.23|5823.73|5824.48|5823.98|5824.48|5823.98|5824.23|5823.73|327
1729016440000|2024-10-15 18:20:40|5824.73|5824.23|5825.23|5824.73|5825.23|5824.73|5824.73|5824.23|437
1729016450000|2024-10-15 18:20:50|5825.73|5825.23|5825.73|5825.23|5825.73|5825.23|5825.48|5824.98|320
1729016460000|2024-10-15 18:21:00|5825.98|5825.48|5826.23|5825.73|5826.48|5825.98|5825.98|5825.48|811
1729016470000|2024-10-15 18:21:10|5826.48|5825.98|5826.23|5825.73|5826.48|5825.98|5825.98|5825.48|287
1729016480000|2024-10-15 18:21:20|5826.48|5825.98|5827.48|5826.98|5827.48|5826.98|5826.23|5825.73|520
1729016490000|2024-10-15 18:21:30|5827.73|5827.23|5827.23|5826.73|5827.73|5827.23|5827.23|5826.73|401
1729016500000|2024-10-15 18:21:40|5827.48|5826.98|5827.73|5827.23|5827.73|5827.23|5827.48|5826.98|177
1729016510000|2024-10-15 18:21:50|5827.98|5827.48|5828.48|5827.98|5828.48|5827.98|5827.98|5827.48|502
1729016520000|2024-10-15 18:22:00|5828.73|5828.23|5828.73|5828.23|5829.23|5828.73|5828.48|5827.98|658
1729016530000|2024-10-15 18:22:10|5828.48|5827.98|5827.98|5827.48|5828.48|5827.98|5827.98|5827.48|562
1729016540000|2024-10-15 18:22:20|5828.23|5827.73|5828.23|5827.73|5828.23|5827.73|5827.98|5827.48|230
1729016550000|2024-10-15 18:22:30|5828.48|5827.98|5828.23|5827.73|5828.48|5827.98|5828.23|5827.73|155
1729016560000|2024-10-15 18:22:40|||||||||160
1729016570000|2024-10-15 18:22:50|5827.98|5827.48|5828.48|5827.98|5828.48|5827.98|5827.98|5827.48|168
1729016580000|2024-10-15 18:23:00|5828.23|5827.73|5827.23|5826.73|5828.23|5827.73|5827.23|5826.73|345
1729016590000|2024-10-15 18:23:10|5827.48|5826.98|5827.48|5826.98|5827.73|5827.23|5827.48|5826.98|315
1729016600000|2024-10-15 18:23:20|5827.23|5826.73|5827.73|5827.23|5827.73|5827.23|5827.23|5826.73|58
1729016610000|2024-10-15 18:23:30|5827.98|5827.48|5827.98|5827.48|5827.98|5827.48|5827.73|5827.23|208
1729016620000|2024-10-15 18:23:40|5828.23|5827.73|5827.98|5827.48|5828.23|5827.73|5827.98|5827.48|114
1729016630000|2024-10-15 18:23:50|5827.73|5827.23|5827.98|5827.48|5827.98|5827.48|5827.73|5827.23|152
1729016640000|2024-10-15 18:24:00|5827.73|5827.23|5827.98|5827.48|5827.98|5827.48|5827.73|5827.23|144
1729016650000|2024-10-15 18:24:10|5828.23|5827.73|5828.48|5827.98|5828.48|5827.98|5828.23|5827.73|127
1729016660000|2024-10-15 18:24:20|5828.23|5827.73|5828.48|5827.98|5828.48|5827.98|5828.23|5827.73|217
1729016670000|2024-10-15 18:24:30|5828.23|5827.73|5828.48|5827.98|5828.73|5828.23|5827.73|5827.23|335
1729016680000|2024-10-15 18:24:40|5828.73|5828.23|5828.98|5828.48|5829.23|5828.73|5828.73|5828.23|327
1729016690000|2024-10-15 18:24:50|5828.48|5827.98|5827.73|5827.23|5828.6|5828.1|5827.73|5827.23|211
1729016700000|2024-10-15 18:25:00|5827.48|5826.98|5827.48|5826.98|5827.48|5826.98|5827.23|5826.73|209
1729016710000|2024-10-15 18:25:10|5827.73|5827.23|5827.73|5827.23|5827.73|5827.23|5827.48|5826.98|195
1729016720000|2024-10-15 18:25:20|5827.98|5827.48|5827.48|5826.98|5827.98|5827.48|5827.48|5826.98|131
1729016730000|2024-10-15 18:25:30|5827.23|5826.73|5827.23|5826.73|5827.48|5826.98|5827.23|5826.73|172
1729016740000|2024-10-15 18:25:40|5827.48|5826.98|5827.48|5826.98|5827.73|5827.23|5827.48|5826.98|97
1729016750000|2024-10-15 18:25:50|5827.23|5826.73|5827.48|5826.98|5827.48|5826.98|5827.23|5826.73|65
1729016760000|2024-10-15 18:26:00|5827.23|5826.73|5827.48|5826.98|5827.48|5826.98|5827.23|5826.73|123
1729016770000|2024-10-15 18:26:10|5827.73|5827.23|5827.48|5826.98|5827.73|5827.23|5827.48|5826.98|160
1729016780000|2024-10-15 18:26:20|||||||||30
1729016790000|2024-10-15 18:26:30|5827.23|5826.73|5827.23|5826.73|5827.23|5826.73|5827.23|5826.73|112
1729016800000|2024-10-15 18:26:40|5826.98|5826.48|5826.73|5826.23|5826.98|5826.48|5826.73|5826.23|332
1729016810000|2024-10-15 18:26:50|5826.48|5825.98|5826.23|5825.73|5826.73|5826.23|5826.23|5825.73|249
1729016820000|2024-10-15 18:27:00|5825.98|5825.48|5825.73|5825.23|5825.98|5825.48|5825.73|5825.23|467
1729016830000|2024-10-15 18:27:10|5825.98|5825.48|5825.48|5824.98|5825.98|5825.48|5825.23|5824.73|367
1729016840000|2024-10-15 18:27:20|5825.73|5825.23|5825.48|5824.98|5825.73|5825.23|5825.48|5824.98|185
1729016850000|2024-10-15 18:27:30|5825.23|5824.73|5825.48|5824.98|5825.48|5824.98|5824.98|5824.48|186
1729016860000|2024-10-15 18:27:40|5825.35|5824.85|5824.73|5824.23|5825.35|5824.85|5824.73|5824.23|262
1729016870000|2024-10-15 18:27:50|5824.48|5823.98|5824.48|5823.98|5824.73|5824.23|5824.23|5823.73|318
1729016880000|2024-10-15 18:28:00|5824.23|5823.73|5823.73|5823.23|5824.73|5824.23|5823.73|5823.23|320
1729016890000|2024-10-15 18:28:10|5823.48|5822.98|5824.23|5823.73|5824.23|5823.73|5823.48|5822.98|422
1729016900000|2024-10-15 18:28:20|5823.98|5823.48|5823.73|5823.23|5823.98|5823.48|5823.73|5823.23|123
1729016910000|2024-10-15 18:28:30|5823.6|5823.1|5823.48|5822.98|5823.73|5823.23|5822.98|5822.48|375
1729016920000|2024-10-15 18:28:40|5823.73|5823.23|5823.73|5823.23|5823.98|5823.48|5823.48|5822.98|265
1729016930000|2024-10-15 18:28:50|5823.48|5822.98|5823.48|5822.98|5823.48|5822.98|5823.48|5822.98|118
1729016940000|2024-10-15 18:29:00|5823.23|5822.73|5823.48|5822.98|5823.73|5823.23|5823.23|5822.73|390
1729016950000|2024-10-15 18:29:10|5823.73|5823.23|5823.98|5823.48|5824.23|5823.73|5823.73|5823.23|167
1729016960000|2024-10-15 18:29:20|5824.23|5823.73|5823.98|5823.48|5824.23|5823.73|5823.73|5823.23|129
1729016970000|2024-10-15 18:29:30|5823.73|5823.23|5823.98|5823.48|5823.98|5823.48|5823.73|5823.23|182
1729016980000|2024-10-15 18:29:40|5823.73|5823.23|5824.23|5823.73|5824.23|5823.73|5823.73|5823.23|263
1729016990000|2024-10-15 18:29:50|5824.48|5823.98|5824.48|5823.98|5824.98|5824.48|5824.23|5823.73|385
1729017000000|2024-10-15 18:30:00|5824.73|5824.23|5825.48|5824.98|5825.73|5825.23|5824.73|5824.23|752
1729017010000|2024-10-15 18:30:10|5825.73|5825.23|5825.98|5825.48|5826.23|5825.73|5825.73|5825.23|338
1729017020000|2024-10-15 18:30:20|5826.23|5825.73|5826.73|5826.23|5826.73|5826.23|5826.23|5825.73|430
1729017030000|2024-10-15 18:30:30|5826.98|5826.48|5826.48|5825.98|5826.98|5826.48|5826.48|5825.98|205
1729017040000|2024-10-15 18:30:40|5826.23|5825.73|5825.98|5825.48|5826.23|5825.73|5825.98|5825.48|345
1729017050000|2024-10-15 18:30:50|5826.23|5825.73|5826.23|5825.73|5826.23|5825.73|5826.23|5825.73|68
1729017060000|2024-10-15 18:31:00|5826.48|5825.98|5825.98|5825.48|5826.48|5825.98|5825.98|5825.48|377
1729017070000|2024-10-15 18:31:10|5825.73|5825.23|5824.98|5824.48|5825.73|5825.23|5824.48|5823.98|597
1729017080000|2024-10-15 18:31:20|5825.23|5824.73|5825.23|5824.73|5825.23|5824.73|5825.23|5824.73|121
1729017090000|2024-10-15 18:31:30|5824.98|5824.48|5824.73|5824.23|5824.98|5824.48|5824.48|5823.98|264
1729017100000|2024-10-15 18:31:40|5824.48|5823.98|5824.73|5824.23|5824.73|5824.23|5824.23|5823.73|451
1729017110000|2024-10-15 18:31:50|5824.48|5823.98|5825.23|5824.73|5825.23|5824.73|5824.48|5823.98|350
1729017120000|2024-10-15 18:32:00|5825.1|5824.6|5824.48|5823.98|5825.23|5824.73|5824.48|5823.98|255
1729017130000|2024-10-15 18:32:10|5824.73|5824.23|5824.23|5823.73|5824.98|5824.48|5824.23|5823.73|216
1729017140000|2024-10-15 18:32:20|5823.98|5823.48|5823.73|5823.23|5824.23|5823.73|5823.73|5823.23|147
1729017150000|2024-10-15 18:32:30|5823.98|5823.48|5824.23|5823.73|5824.23|5823.73|5823.98|5823.48|139
1729017160000|2024-10-15 18:32:40|5823.98|5823.48|5824.48|5823.98|5824.48|5823.98|5823.98|5823.48|143
1729017170000|2024-10-15 18:32:50|5824.23|5823.73|5824.48|5823.98|5824.48|5823.98|5824.23|5823.73|48
1729017180000|2024-10-15 18:33:00|5824.23|5823.73|5824.23|5823.73|5824.48|5823.98|5824.23|5823.73|115
1729017190000|2024-10-15 18:33:10|5823.98|5823.48|5823.98|5823.48|5823.98|5823.48|5823.73|5823.23|219
1729017200000|2024-10-15 18:33:20|5823.73|5823.23|5824.23|5823.73|5824.23|5823.73|5823.73|5823.23|204
1729017210000|2024-10-15 18:33:30|5824.48|5823.98|5824.23|5823.73|5824.48|5823.98|5824.23|5823.73|133
1729017220000|2024-10-15 18:33:40|5824.48|5823.98|5824.73|5824.23|5824.98|5824.48|5824.48|5823.98|226
1729017230000|2024-10-15 18:33:50|||||||||50
1729017240000|2024-10-15 18:34:00|5824.48|5823.98|5824.23|5823.73|5824.73|5824.23|5824.23|5823.73|163
1729017250000|2024-10-15 18:34:10|5824.48|5823.98|5824.48|5823.98|5824.73|5824.23|5824.48|5823.98|233
1729017260000|2024-10-15 18:34:20|5824.73|5824.23|5824.73|5824.23|5824.98|5824.48|5824.73|5824.23|134
1729017270000|2024-10-15 18:34:30|5824.48|5823.98|5823.73|5823.23|5824.48|5823.98|5823.73|5823.23|544
1729017280000|2024-10-15 18:34:40|||||||||187
1729017290000|2024-10-15 18:34:50|5823.98|5823.48|5823.73|5823.23|5823.98|5823.48|5823.73|5823.23|199
1729017300000|2024-10-15 18:35:00|5823.48|5822.98|5823.48|5822.98|5823.73|5823.23|5823.48|5822.98|348
1729017310000|2024-10-15 18:35:10|5823.73|5823.23|5823.48|5822.98|5823.73|5823.23|5823.48|5822.98|183
1729017320000|2024-10-15 18:35:20|5823.73|5823.23|5823.73|5823.23|5823.73|5823.23|5823.48|5822.98|133
1729017330000|2024-10-15 18:35:30|5823.48|5822.98|5823.23|5822.73|5823.73|5823.23|5823.23|5822.73|186
1729017340000|2024-10-15 18:35:40|5823.48|5822.98|5823.23|5822.73|5823.98|5823.48|5823.23|5822.73|343
1729017350000|2024-10-15 18:35:50|5822.98|5822.48|5823.23|5822.73|5823.23|5822.73|5822.98|5822.48|228
1729017360000|2024-10-15 18:36:00|5822.98|5822.48|5822.98|5822.48|5823.48|5822.98|5822.98|5822.48|171
1729017370000|2024-10-15 18:36:10|5823.23|5822.73|5823.48|5822.98|5823.73|5823.23|5822.73|5822.23|590
1729017380000|2024-10-15 18:36:20|5823.23|5822.73|5822.98|5822.48|5823.23|5822.73|5822.98|5822.48|163
1729017390000|2024-10-15 18:36:30|5822.73|5822.23|5822.73|5822.23|5822.73|5822.23|5822.48|5821.98|322
1729017400000|2024-10-15 18:36:40|5822.98|5822.48|5822.98|5822.48|5822.98|5822.48|5822.73|5822.23|212
1729017410000|2024-10-15 18:36:50|5822.73|5822.23|5821.98|5821.48|5822.73|5822.23|5821.73|5821.23|755
1729017420000|2024-10-15 18:37:00|5822.23|5821.73|5822.23|5821.73|5822.23|5821.73|5822.23|5821.73|236
1729017430000|2024-10-15 18:37:10|5822.48|5821.98|5823.23|5822.73|5823.23|5822.73|5822.48|5821.98|308
1729017440000|2024-10-15 18:37:20|5823.48|5822.98|5823.48|5822.98|5823.48|5822.98|5823.23|5822.73|292
1729017450000|2024-10-15 18:37:30|5823.23|5822.73|5822.98|5822.48|5823.48|5822.98|5822.98|5822.48|194
1729017460000|2024-10-15 18:37:40|5823.23|5822.73|5823.48|5822.98|5823.73|5823.23|5822.98|5822.48|337
1729017470000|2024-10-15 18:37:50|5823.23|5822.73|5823.48|5822.98|5823.48|5822.98|5822.98|5822.48|310
1729017480000|2024-10-15 18:38:00|5823.23|5822.73|5823.23|5822.73|5823.73|5823.23|5823.23|5822.73|183
1729017490000|2024-10-15 18:38:10|5822.98|5822.48|5822.73|5822.23|5823.23|5822.73|5822.73|5822.23|115
1729017500000|2024-10-15 18:38:20|5822.98|5822.48|5822.98|5822.48|5822.98|5822.48|5822.73|5822.23|136
1729017510000|2024-10-15 18:38:30|5823.23|5822.73|5822.73|5822.23|5823.23|5822.73|5822.73|5822.23|161
1729017520000|2024-10-15 18:38:40|5822.98|5822.48|5822.48|5821.98|5822.98|5822.48|5822.48|5821.98|127
1729017530000|2024-10-15 18:38:50|5822.23|5821.73|5822.23|5821.73|5822.48|5821.98|5822.23|5821.73|218
1729017540000|2024-10-15 18:39:00|5822.48|5821.98|5822.48|5821.98|5822.73|5822.23|5822.48|5821.98|75
1729017550000|2024-10-15 18:39:10|5822.98|5822.48|5823.23|5822.73|5823.23|5822.73|5822.98|5822.48|220
1729017560000|2024-10-15 18:39:20|5823.48|5822.98|5824.23|5823.73|5824.23|5823.73|5823.48|5822.98|264
1729017570000|2024-10-15 18:39:30|5824.48|5823.98|5824.23|5823.73|5824.48|5823.98|5823.73|5823.23|444
1729017580000|2024-10-15 18:39:40|5824.48|5823.98|5823.98|5823.48|5824.48|5823.98|5823.98|5823.48|294
1729017590000|2024-10-15 18:39:50|5824.23|5823.73|5824.23|5823.73|5824.23|5823.73|5824.23|5823.73|81
1729017600000|2024-10-15 18:40:00|5824.48|5823.98|5824.23|5823.73|5824.73|5824.23|5824.23|5823.73|570
1729017610000|2024-10-15 18:40:10|5824.48|5823.98|5823.48|5822.98|5824.48|5823.98|5823.48|5822.98|250
1729017620000|2024-10-15 18:40:20|5823.73|5823.23|5823.73|5823.23|5823.73|5823.23|5823.48|5822.98|147
1729017630000|2024-10-15 18:40:30|5823.98|5823.48|5823.98|5823.48|5824.23|5823.73|5823.73|5823.23|184
1729017640000|2024-10-15 18:40:40|5823.73|5823.23|5823.73|5823.23|5823.98|5823.48|5823.48|5822.98|176
1729017650000|2024-10-15 18:40:50|5823.48|5822.98|5823.48|5822.98|5823.73|5823.23|5823.48|5822.98|84
1729017660000|2024-10-15 18:41:00|5823.73|5823.23|5823.48|5822.98|5823.98|5823.48|5823.48|5822.98|189
1729017670000|2024-10-15 18:41:10|5823.73|5823.23|5823.23|5822.73|5823.73|5823.23|5823.23|5822.73|110
1729017680000|2024-10-15 18:41:20|5822.98|5822.48|5822.73|5822.23|5823.23|5822.73|5822.73|5822.23|205
1729017690000|2024-10-15 18:41:30|5822.98|5822.48|5823.23|5822.73|5823.48|5822.98|5822.98|5822.48|114
1729017700000|2024-10-15 18:41:40|5823.48|5822.98|5823.23|5822.73|5823.48|5822.98|5823.23|5822.73|149
1729017710000|2024-10-15 18:41:50|5823.48|5822.98|5823.23|5822.73|5823.48|5822.98|5823.23|5822.73|77
1729017720000|2024-10-15 18:42:00|5822.98|5822.48|5822.23|5821.73|5822.98|5822.48|5821.98|5821.48|327
1729017730000|2024-10-15 18:42:10|5821.98|5821.48|5822.23|5821.73|5822.23|5821.73|5821.98|5821.48|347
1729017740000|2024-10-15 18:42:20|5822.48|5821.98|5822.73|5822.23|5822.73|5822.23|5822.48|5821.98|182
1729017750000|2024-10-15 18:42:30|5822.6|5822.1|5822.48|5821.98|5822.73|5822.23|5822.48|5821.98|214
1729017760000|2024-10-15 18:42:40|5822.23|5821.73|5822.23|5821.73|5822.23|5821.73|5821.98|5821.48|168
1729017770000|2024-10-15 18:42:50|5822.48|5821.98|5822.48|5821.98|5822.73|5822.23|5822.48|5821.98|94
1729017780000|2024-10-15 18:43:00|5822.23|5821.73|5821.98|5821.48|5822.23|5821.73|5821.85|5821.35|162
1729017790000|2024-10-15 18:43:10|5821.85|5821.35|5821.73|5821.23|5821.98|5821.48|5821.73|5821.23|465
1729017800000|2024-10-15 18:43:20|5821.98|5821.48|5822.23|5821.73|5822.23|5821.73|5821.98|5821.48|164
1729017810000|2024-10-15 18:43:30|5822.48|5821.98|5822.98|5822.48|5822.98|5822.48|5822.48|5821.98|235
1729017820000|2024-10-15 18:43:40|5822.73|5822.23|5822.73|5822.23|5822.98|5822.48|5822.73|5822.23|182
1729017830000|2024-10-15 18:43:50|5822.85|5822.35|5823.48|5822.98|5823.48|5822.98|5822.85|5822.35|263
1729017840000|2024-10-15 18:44:00|5823.23|5822.73|5823.23|5822.73|5823.23|5822.73|5822.98|5822.48|276
1729017850000|2024-10-15 18:44:10|5823.1|5822.6|5823.73|5823.23|5823.73|5823.23|5822.98|5822.48|175
1729017860000|2024-10-15 18:44:20|5823.48|5822.98|5824.35|5823.85|5824.48|5823.98|5823.48|5822.98|201
1729017870000|2024-10-15 18:44:30|5824.23|5823.73|5824.48|5823.98|5824.48|5823.98|5823.98|5823.48|251
1729017880000|2024-10-15 18:44:40|5824.73|5824.23|5824.48|5823.98|5824.73|5824.23|5824.23|5823.73|203
1729017890000|2024-10-15 18:44:50|5824.35|5823.85|5824.23|5823.73|5824.48|5823.98|5824.23|5823.73|99
1729017900000|2024-10-15 18:45:00|5824.48|5823.98|5823.98|5823.48|5824.48|5823.98|5823.98|5823.48|237
1729017910000|2024-10-15 18:45:10|5824.23|5823.73|5824.48|5823.98|5824.73|5824.23|5824.1|5823.6|223
1729017920000|2024-10-15 18:45:20|5824.23|5823.73|5824.73|5824.23|5824.73|5824.23|5824.23|5823.73|125
1729017930000|2024-10-15 18:45:30|5824.48|5823.98|5824.48|5823.98|5824.73|5824.23|5824.48|5823.98|111
1729017940000|2024-10-15 18:45:40|5824.23|5823.73|5823.98|5823.48|5824.48|5823.98|5823.73|5823.23|263
1729017950000|2024-10-15 18:45:50|5823.73|5823.23|5823.73|5823.23|5823.73|5823.23|5823.73|5823.23|114
1729017960000|2024-10-15 18:46:00|5823.48|5822.98|5823.73|5823.23|5823.73|5823.23|5823.23|5822.73|386
1729017970000|2024-10-15 18:46:10|5823.6|5823.1|5823.48|5822.98|5823.73|5823.23|5823.48|5822.98|71
1729017980000|2024-10-15 18:46:20|5823.23|5822.73|5822.73|5822.23|5823.23|5822.73|5822.48|5821.98|194
1729017990000|2024-10-15 18:46:30|5822.98|5822.48|5822.98|5822.48|5822.98|5822.48|5822.98|5822.48|185
1729018000000|2024-10-15 18:46:40|5822.73|5822.23|5822.73|5822.23|5822.73|5822.23|5822.48|5821.98|333
1729018010000|2024-10-15 18:46:50|5822.48|5821.98|5822.98|5822.48|5822.98|5822.48|5822.48|5821.98|186
1729018020000|2024-10-15 18:47:00|5823.23|5822.73|5823.23|5822.73|5823.23|5822.73|5822.98|5822.48|102
1729018030000|2024-10-15 18:47:10|||||||||82
1729018040000|2024-10-15 18:47:20|||||||||82
1729018050000|2024-10-15 18:47:30|5822.98|5822.48|5822.98|5822.48|5823.23|5822.73|5822.98|5822.48|193
1729018060000|2024-10-15 18:47:40|5823.23|5822.73|5822.98|5822.48|5823.23|5822.73|5822.98|5822.48|65
1729018070000|2024-10-15 18:47:50|5823.23|5822.73|5822.48|5821.98|5823.23|5822.73|5822.48|5821.98|340
1729018080000|2024-10-15 18:48:00|5822.73|5822.23|5822.48|5821.98|5822.98|5822.48|5822.35|5821.85|223
1729018090000|2024-10-15 18:48:10|5822.73|5822.23|5822.23|5821.73|5822.73|5822.23|5821.98|5821.48|372
1729018100000|2024-10-15 18:48:20|5821.98|5821.48|5821.98|5821.48|5822.23|5821.73|5821.73|5821.23|550
1729018110000|2024-10-15 18:48:30|5821.73|5821.23|5821.73|5821.23|5821.98|5821.48|5821.73|5821.23|242
1729018120000|2024-10-15 18:48:40|5821.98|5821.48|5821.98|5821.48|5822.23|5821.73|5821.98|5821.48|181
1729018130000|2024-10-15 18:48:50|5821.73|5821.23|5821.73|5821.23|5821.73|5821.23|5821.48|5820.98|159
1729018140000|2024-10-15 18:49:00|5821.48|5820.98|5821.73|5821.23|5821.98|5821.48|5821.48|5820.98|185
1729018150000|2024-10-15 18:49:10|||||||||88
1729018160000|2024-10-15 18:49:20|5821.48|5820.98|5821.48|5820.98|5821.73|5821.23|5821.23|5820.73|475
1729018170000|2024-10-15 18:49:30|5821.23|5820.73|5821.48|5820.98|5821.48|5820.98|5820.98|5820.48|483
1729018180000|2024-10-15 18:49:40|5821.73|5821.23|5821.73|5821.23|5821.98|5821.48|5821.48|5820.98|243
1729018190000|2024-10-15 18:49:50|5821.98|5821.48|5821.73|5821.23|5822.1|5821.6|5821.73|5821.23|220
1729018200000|2024-10-15 18:50:00|5821.48|5820.98|5821.23|5820.73|5821.73|5821.23|5821.23|5820.73|142
1729018210000|2024-10-15 18:50:10|5821.48|5820.98|5821.23|5820.73|5821.73|5821.23|5821.23|5820.73|216
1729018220000|2024-10-15 18:50:20|5820.98|5820.48|5821.98|5821.48|5821.98|5821.48|5820.98|5820.48|248
1729018230000|2024-10-15 18:50:30|5822.23|5821.73|5822.23|5821.73|5822.23|5821.73|5821.98|5821.48|268
1729018240000|2024-10-15 18:50:40|5822.48|5821.98|5822.48|5821.98|5822.48|5821.98|5822.48|5821.98|112
1729018250000|2024-10-15 18:50:50|5822.23|5821.73|5821.98|5821.48|5822.23|5821.73|5821.73|5821.23|489
1729018260000|2024-10-15 18:51:00|5822.23|5821.73|5822.48|5821.98|5822.48|5821.98|5821.98|5821.48|156
1729018270000|2024-10-15 18:51:10|5822.23|5821.73|5822.98|5822.48|5822.98|5822.48|5822.23|5821.73|378
1729018280000|2024-10-15 18:51:20|5823.23|5822.73|5823.23|5822.73|5823.48|5822.98|5823.23|5822.73|287
1729018290000|2024-10-15 18:51:30|5823.48|5822.98|5822.98|5822.48|5823.73|5823.23|5822.98|5822.48|232
1729018300000|2024-10-15 18:51:40|||||||||7
1729018310000|2024-10-15 18:51:50|5823.1|5822.6|5823.48|5822.98|5823.48|5822.98|5823.1|5822.6|298
1729018320000|2024-10-15 18:52:00|5823.35|5822.85|5823.23|5822.73|5823.48|5822.98|5823.23|5822.73|186
1729018330000|2024-10-15 18:52:10|5823.48|5822.98|5823.23|5822.73|5823.48|5822.98|5822.98|5822.48|153
1729018340000|2024-10-15 18:52:20|5822.98|5822.48|5823.23|5822.73|5823.23|5822.73|5822.98|5822.48|115
1729018350000|2024-10-15 18:52:30|5822.98|5822.48|5823.23|5822.73|5823.23|5822.73|5822.98|5822.48|133
1729018360000|2024-10-15 18:52:40|5823.48|5822.98|5823.48|5822.98|5823.73|5823.23|5823.48|5822.98|127
1729018370000|2024-10-15 18:52:50|5823.23|5822.73|5823.48|5822.98|5823.73|5823.23|5823.23|5822.73|224
1729018380000|2024-10-15 18:53:00|5823.23|5822.73|5822.98|5822.48|5823.48|5822.98|5822.73|5822.23|267
1729018390000|2024-10-15 18:53:10|5822.73|5822.23|5822.73|5822.23|5822.73|5822.23|5822.48|5821.98|157
1729018400000|2024-10-15 18:53:20|5822.48|5821.98|5822.48|5821.98|5822.48|5821.98|5822.48|5821.98|137
1729018410000|2024-10-15 18:53:30|5822.23|5821.73|5821.98|5821.48|5822.23|5821.73|5821.98|5821.48|165
1729018420000|2024-10-15 18:53:40|5822.23|5821.73|5822.48|5821.98|5822.48|5821.98|5821.98|5821.48|196
1729018430000|2024-10-15 18:53:50|||||||||68
1729018440000|2024-10-15 18:54:00|5822.23|5821.73|5822.73|5822.23|5822.73|5822.23|5822.23|5821.73|221
1729018450000|2024-10-15 18:54:10|5822.48|5821.98|5822.48|5821.98|5822.48|5821.98|5822.48|5821.98|40
1729018460000|2024-10-15 18:54:20|5822.73|5822.23|5822.48|5821.98|5822.98|5822.48|5822.35|5821.85|243
1729018470000|2024-10-15 18:54:30|5822.23|5821.73|5822.48|5821.98|5822.48|5821.98|5822.1|5821.6|139
1729018480000|2024-10-15 18:54:40|5822.73|5822.23|5822.48|5821.98|5822.73|5822.23|5822.48|5821.98|107
1729018490000|2024-10-15 18:54:50|||||||||70
1729018500000|2024-10-15 18:55:00|5822.23|5821.73|5822.23|5821.73|5822.35|5821.85|5821.98|5821.48|272
1729018510000|2024-10-15 18:55:10|5822.48|5821.98|5822.23|5821.73|5822.48|5821.98|5821.98|5821.48|234
1729018520000|2024-10-15 18:55:20|5821.98|5821.48|5821.73|5821.23|5821.98|5821.48|5821.48|5820.98|295
1729018530000|2024-10-15 18:55:30|||||||||154
1729018540000|2024-10-15 18:55:40|5821.98|5821.48|5822.23|5821.73|5822.23|5821.73|5821.98|5821.48|220
1729018550000|2024-10-15 18:55:50|||||||||68
1729018560000|2024-10-15 18:56:00|5821.98|5821.48|5821.98|5821.48|5821.98|5821.48|5821.98|5821.48|216
1729018570000|2024-10-15 18:56:10|5821.73|5821.23|5821.23|5820.73|5821.73|5821.23|5821.23|5820.73|292
1729018580000|2024-10-15 18:56:20|5820.98|5820.48|5820.98|5820.48|5821.23|5820.73|5820.98|5820.48|428
1729018590000|2024-10-15 18:56:30|5820.73|5820.23|5820.98|5820.48|5820.98|5820.48|5820.48|5819.98|537
1729018600000|2024-10-15 18:56:40|5821.23|5820.73|5820.98|5820.48|5821.23|5820.73|5820.98|5820.48|318
1729018610000|2024-10-15 18:56:50|5820.48|5819.98|5820.73|5820.23|5820.73|5820.23|5820.48|5819.98|215
1729018620000|2024-10-15 18:57:00|5820.48|5819.98|5821.23|5820.73|5821.23|5820.73|5820.48|5819.98|422
1729018630000|2024-10-15 18:57:10|5820.98|5820.48|5820.73|5820.23|5820.98|5820.48|5820.73|5820.23|159
1729018640000|2024-10-15 18:57:20|5820.48|5819.98|5820.73|5820.23|5820.73|5820.23|5820.23|5819.73|262
1729018650000|2024-10-15 18:57:30|5820.98|5820.48|5820.23|5819.73|5820.98|5820.48|5820.23|5819.73|305
1729018660000|2024-10-15 18:57:40|5820.48|5819.98|5820.48|5819.98|5820.48|5819.98|5820.48|5819.98|371
1729018670000|2024-10-15 18:57:50|5820.35|5819.85|5820.23|5819.73|5820.35|5819.85|5820.23|5819.73|189
1729018680000|2024-10-15 18:58:00|5820.48|5819.98|5820.23|5819.73|5820.48|5819.98|5819.98|5819.48|469
1729018690000|2024-10-15 18:58:10|5820.73|5820.23|5820.73|5820.23|5820.73|5820.23|5820.73|5820.23|257
1729018700000|2024-10-15 18:58:20|5820.98|5820.48|5820.98|5820.48|5820.98|5820.48|5820.98|5820.48|311
1729018710000|2024-10-15 18:58:30|5821.23|5820.73|5821.23|5820.73|5821.23|5820.73|5821.23|5820.73|202
1729018720000|2024-10-15 18:58:40|5821.48|5820.98|5821.73|5821.23|5821.73|5821.23|5821.48|5820.98|373
1729018730000|2024-10-15 18:58:50|5821.48|5820.98|5821.48|5820.98|5821.73|5821.23|5821.48|5820.98|443
1729018740000|2024-10-15 18:59:00|5821.6|5821.1|5821.48|5820.98|5821.73|5821.23|5821.48|5820.98|239
1729018750000|2024-10-15 18:59:10|5821.73|5821.23|5821.98|5821.48|5822.23|5821.73|5821.73|5821.23|542
1729018760000|2024-10-15 18:59:20|5821.73|5821.23|5821.98|5821.48|5821.98|5821.48|5821.73|5821.23|340
1729018770000|2024-10-15 18:59:30|5821.73|5821.23|5821.73|5821.23|5821.98|5821.48|5821.73|5821.23|321
1729018780000|2024-10-15 18:59:40|5821.48|5820.98|5821.48|5820.98|5821.73|5821.23|5821.48|5820.98|115
1729018790000|2024-10-15 18:59:50|5821.23|5820.73|5820.23|5819.73|5821.23|5820.73|5819.23|5818.73|2441
1729018800000|2024-10-15 19:00:00|5820.48|5819.98|5820.48|5819.98|5820.98|5820.48|5820.23|5819.73|800
1729018810000|2024-10-15 19:00:10|5820.23|5819.73|5820.23|5819.73|5820.48|5819.98|5819.73|5819.23|597
1729018820000|2024-10-15 19:00:20|5820.48|5819.98|5819.73|5819.23|5820.48|5819.98|5819.73|5819.23|145
1729018830000|2024-10-15 19:00:30|5819.48|5818.98|5819.23|5818.73|5819.73|5819.23|5819.23|5818.73|525
1729018840000|2024-10-15 19:00:40|5819.48|5818.98|5819.98|5819.48|5819.98|5819.48|5819.48|5818.98|418
1729018850000|2024-10-15 19:00:50|5819.73|5819.23|5819.48|5818.98|5819.73|5819.23|5819.23|5818.73|342
1729018860000|2024-10-15 19:01:00|5819.23|5818.73|5818.73|5818.23|5819.23|5818.73|5818.48|5817.98|1462
1729018870000|2024-10-15 19:01:10|5818.48|5817.98|5818.73|5818.23|5818.73|5818.23|5818.23|5817.73|442
1729018880000|2024-10-15 19:01:20|5818.98|5818.48|5819.73|5819.23|5819.73|5819.23|5818.98|5818.48|434
1729018890000|2024-10-15 19:01:30|5819.98|5819.48|5819.98|5819.48|5820.23|5819.73|5819.73|5819.23|389
1729018900000|2024-10-15 19:01:40|5819.73|5819.23|5818.73|5818.23|5819.73|5819.23|5818.73|5818.23|295
1729018910000|2024-10-15 19:01:50|5818.48|5817.98|5818.23|5817.73|5818.73|5818.23|5818.23|5817.73|298
1729018920000|2024-10-15 19:02:00|5817.73|5817.23|5816.48|5815.98|5817.73|5817.23|5814.73|5814.23|3023
1729018930000|2024-10-15 19:02:10|5816.73|5816.23|5818.48|5817.98|5818.98|5818.48|5816.73|5816.23|2122
1729018940000|2024-10-15 19:02:20|5818.73|5818.23|5818.48|5817.98|5818.73|5818.23|5818.23|5817.73|343
1729018950000|2024-10-15 19:02:30|5818.73|5818.23|5818.48|5817.98|5818.73|5818.23|5818.48|5817.98|356
1729018960000|2024-10-15 19:02:40|5818.73|5818.23|5818.98|5818.48|5818.98|5818.48|5818.48|5817.98|297
1729018970000|2024-10-15 19:02:50|||||||||82
1729018980000|2024-10-15 19:03:00|5818.73|5818.23|5819.23|5818.73|5819.48|5818.98|5818.73|5818.23|734
1729018990000|2024-10-15 19:03:10|5818.98|5818.48|5817.48|5816.98|5818.98|5818.48|5817.48|5816.98|422
1729019000000|2024-10-15 19:03:20|5816.98|5816.48|5817.73|5817.23|5817.73|5817.23|5816.98|5816.48|490
1729019010000|2024-10-15 19:03:30|5817.23|5816.73|5816.98|5816.48|5817.48|5816.98|5816.73|5816.23|437
1729019020000|2024-10-15 19:03:40|5816.73|5816.23|5816.48|5815.98|5816.73|5816.23|5816.48|5815.98|321
1729019030000|2024-10-15 19:03:50|5816.73|5816.23|5815.98|5815.48|5816.73|5816.23|5815.98|5815.48|485
1729019040000|2024-10-15 19:04:00|5815.73|5815.23|5815.48|5814.98|5815.98|5815.48|5815.23|5814.73|612
1729019050000|2024-10-15 19:04:10|5815.23|5814.73|5814.48|5813.98|5815.48|5814.98|5814.48|5813.98|1006
1729019060000|2024-10-15 19:04:20|5814.73|5814.23|5814.98|5814.48|5815.48|5814.98|5814.48|5813.98|633
1729019070000|2024-10-15 19:04:30|5815.23|5814.73|5815.73|5815.23|5815.73|5815.23|5814.98|5814.48|1341
1729019080000|2024-10-15 19:04:40|5815.48|5814.98|5814.98|5814.48|5815.48|5814.98|5814.73|5814.23|557
1729019090000|2024-10-15 19:04:50|5814.73|5814.23|5812.73|5812.23|5814.98|5814.48|5812.23|5811.73|2808
1729019100000|2024-10-15 19:05:00|5812.48|5811.98|5812.98|5812.48|5813.73|5813.23|5812.48|5811.98|1186
1729019110000|2024-10-15 19:05:10|5812.73|5812.23|5812.48|5811.98|5813.23|5812.73|5812.48|5811.98|632
1729019120000|2024-10-15 19:05:20|5812.23|5811.73|5811.23|5810.73|5812.23|5811.73|5810.73|5810.23|1371
1729019130000|2024-10-15 19:05:30|5810.98|5810.48|5810.73|5810.23|5811.1|5810.6|5810.23|5809.73|1200
1729019140000|2024-10-15 19:05:40|5810.48|5809.98|5810.23|5809.73|5810.98|5810.48|5809.73|5809.23|934
1729019150000|2024-10-15 19:05:50|5809.98|5809.48|5810.73|5810.23|5811.23|5810.73|5809.73|5809.23|720
1729019160000|2024-10-15 19:06:00|5810.23|5809.73|5810.23|5809.73|5810.73|5810.23|5809.48|5808.98|1352
1729019170000|2024-10-15 19:06:10|5810.48|5809.98|5810.48|5809.98|5810.73|5810.23|5809.98|5809.48|401
1729019180000|2024-10-15 19:06:20|5810.23|5809.73|5810.23|5809.73|5810.73|5810.23|5809.98|5809.48|848
1729019190000|2024-10-15 19:06:30|5810.1|5809.6|5809.23|5808.73|5810.48|5809.98|5808.98|5808.48|1136
1729019200000|2024-10-15 19:06:40|5808.98|5808.48|5808.23|5807.73|5808.98|5808.48|5807.73|5807.23|1392
1729019210000|2024-10-15 19:06:50|5808.48|5807.98|5808.48|5807.98|5808.73|5808.23|5807.98|5807.48|770
1729019220000|2024-10-15 19:07:00|5808.23|5807.73|5808.48|5807.98|5808.73|5808.23|5808.23|5807.73|589
1729019230000|2024-10-15 19:07:10|5807.98|5807.48|5807.98|5807.48|5808.48|5807.98|5807.98|5807.48|793
1729019240000|2024-10-15 19:07:20|5808.23|5807.73|5808.23|5807.73|5808.48|5807.98|5807.98|5807.48|525
1729019250000|2024-10-15 19:07:30|5807.98|5807.48|5807.98|5807.48|5808.48|5807.98|5807.98|5807.48|711
1729019260000|2024-10-15 19:07:40|5808.23|5807.73|5809.98|5809.48|5810.48|5809.98|5808.23|5807.73|1126
1729019270000|2024-10-15 19:07:50|5810.23|5809.73|5809.98|5809.48|5810.48|5809.98|5809.73|5809.23|738
1729019280000|2024-10-15 19:08:00|5810.23|5809.73|5809.48|5808.98|5810.23|5809.73|5809.23|5808.73|755
1729019290000|2024-10-15 19:08:10|5809.23|5808.73|5809.23|5808.73|5809.48|5808.98|5808.98|5808.48|386
1729019300000|2024-10-15 19:08:20|5809.35|5808.85|5808.73|5808.23|5809.35|5808.85|5807.98|5807.48|789
1729019310000|2024-10-15 19:08:30|5808.48|5807.98|5809.23|5808.73|5809.23|5808.73|5808.48|5807.98|590
1729019320000|2024-10-15 19:08:40|5809.48|5808.98|5813.98|5813.48|5814.23|5813.73|5808.73|5808.23|3173
1729019330000|2024-10-15 19:08:50|5814.73|5814.23|5811.98|5811.48|5814.73|5814.23|5811.98|5811.48|3564
1729019340000|2024-10-15 19:09:00|5812.98|5812.48|5812.23|5811.73|5812.98|5812.48|5811.73|5811.23|1630
1729019350000|2024-10-15 19:09:10|5811.98|5811.48|5811.23|5810.73|5811.98|5811.48|5810.98|5810.48|981
1729019360000|2024-10-15 19:09:20|5811.48|5810.98|5810.48|5809.98|5811.48|5810.98|5810.48|5809.98|692
1729019370000|2024-10-15 19:09:30|5810.23|5809.73|5810.23|5809.73|5810.48|5809.98|5810.23|5809.73|890
1729019380000|2024-10-15 19:09:40|5809.98|5809.48|5810.73|5810.23|5810.98|5810.48|5809.98|5809.48|612
1729019390000|2024-10-15 19:09:50|5810.98|5810.48|5810.98|5810.48|5810.98|5810.48|5810.73|5810.23|304
1729019400000|2024-10-15 19:10:00|5811.23|5810.73|5812.98|5812.48|5812.98|5812.48|5810.98|5810.48|499
1729019410000|2024-10-15 19:10:10|5812.73|5812.23|5812.48|5811.98|5812.98|5812.48|5812.23|5811.73|644
1729019420000|2024-10-15 19:10:20|5812.23|5811.73|5812.98|5812.48|5812.98|5812.48|5812.23|5811.73|316
1729019430000|2024-10-15 19:10:30|5813.48|5812.98|5812.23|5811.73|5813.48|5812.98|5812.23|5811.73|584
1729019440000|2024-10-15 19:10:40|5811.98|5811.48|5811.23|5810.73|5811.98|5811.48|5810.98|5810.48|484
1729019450000|2024-10-15 19:10:50|5810.98|5810.48|5811.73|5811.23|5811.73|5811.23|5810.98|5810.48|464
1729019460000|2024-10-15 19:11:00|5811.48|5810.98|5811.98|5811.48|5812.48|5811.98|5811.48|5810.98|701
1729019470000|2024-10-15 19:11:10|5811.73|5811.23|5811.48|5810.98|5811.73|5811.23|5811.48|5810.98|115
1729019480000|2024-10-15 19:11:20|5811.73|5811.23|5811.73|5811.23|5811.98|5811.48|5811.48|5810.98|447
1729019490000|2024-10-15 19:11:30|5811.98|5811.48|5812.48|5811.98|5812.48|5811.98|5811.98|5811.48|494
1729019500000|2024-10-15 19:11:40|5812.23|5811.73|5811.98|5811.48|5812.48|5811.98|5811.98|5811.48|304
1729019510000|2024-10-15 19:11:50|5812.48|5811.98|5812.48|5811.98|5812.48|5811.98|5812.48|5811.98|392
1729019520000|2024-10-15 19:12:00|5812.23|5811.73|5812.98|5812.48|5813.48|5812.98|5812.23|5811.73|472
1729019530000|2024-10-15 19:12:10|5812.73|5812.23|5812.23|5811.73|5812.73|5812.23|5811.98|5811.48|383
1729019540000|2024-10-15 19:12:20|5811.98|5811.48|5812.48|5811.98|5812.48|5811.98|5811.98|5811.48|210
1729019550000|2024-10-15 19:12:30|5812.73|5812.23|5812.73|5812.23|5812.98|5812.48|5812.48|5811.98|266
1729019560000|2024-10-15 19:12:40|5812.48|5811.98|5812.23|5811.73|5812.48|5811.98|5811.98|5811.48|334
1729019570000|2024-10-15 19:12:50|5811.98|5811.48|5812.23|5811.73|5812.48|5811.98|5811.98|5811.48|245
1729019580000|2024-10-15 19:13:00|5811.98|5811.48|5811.73|5811.23|5811.98|5811.48|5811.48|5810.98|325
1729019590000|2024-10-15 19:13:10|5811.98|5811.48|5811.48|5810.98|5811.98|5811.48|5811.48|5810.98|193
1729019600000|2024-10-15 19:13:20|5811.23|5810.73|5811.48|5810.98|5811.48|5810.98|5811.23|5810.73|372
1729019610000|2024-10-15 19:13:30|5811.73|5811.23|5812.23|5811.73|5812.23|5811.73|5811.73|5811.23|221
1729019620000|2024-10-15 19:13:40|5811.98|5811.48|5811.73|5811.23|5811.98|5811.48|5811.73|5811.23|483
1729019630000|2024-10-15 19:13:50|5811.98|5811.48|5811.73|5811.23|5811.98|5811.48|5811.48|5810.98|129
1729019640000|2024-10-15 19:14:00|5811.48|5810.98|5811.23|5810.73|5811.48|5810.98|5811.23|5810.73|291
1729019650000|2024-10-15 19:14:10|5810.98|5810.48|5810.73|5810.23|5811.23|5810.73|5810.73|5810.23|289
1729019660000|2024-10-15 19:14:20|5810.48|5809.98|5810.73|5810.23|5810.98|5810.48|5810.48|5809.98|210
1729019670000|2024-10-15 19:14:30|5810.98|5810.48|5810.48|5809.98|5810.98|5810.48|5810.48|5809.98|255
1729019680000|2024-10-15 19:14:40|5810.23|5809.73|5810.23|5809.73|5810.48|5809.98|5809.98|5809.48|408
1729019690000|2024-10-15 19:14:50|5809.98|5809.48|5809.98|5809.48|5810.23|5809.73|5809.73|5809.23|441
1729019700000|2024-10-15 19:15:00|5810.23|5809.73|5810.48|5809.98|5810.48|5809.98|5809.98|5809.48|554
1729019710000|2024-10-15 19:15:10|5810.23|5809.73|5810.23|5809.73|5810.73|5810.23|5810.23|5809.73|422
1729019720000|2024-10-15 19:15:20|5809.73|5809.23|5810.23|5809.73|5810.23|5809.73|5809.73|5809.23|242
1729019730000|2024-10-15 19:15:30|5810.1|5809.6|5809.48|5808.98|5810.23|5809.73|5809.48|5808.98|184
1729019740000|2024-10-15 19:15:40|5809.73|5809.23|5809.48|5808.98|5809.85|5809.35|5809.48|5808.98|426
1729019750000|2024-10-15 19:15:50|5809.23|5808.73|5809.23|5808.73|5809.48|5808.98|5809.23|5808.73|432
1729019760000|2024-10-15 19:16:00|5808.98|5808.48|5809.98|5809.48|5809.98|5809.48|5808.98|5808.48|597
1729019770000|2024-10-15 19:16:10|5810.23|5809.73|5810.23|5809.73|5810.23|5809.73|5809.98|5809.48|189
1729019780000|2024-10-15 19:16:20|5809.98|5809.48|5809.98|5809.48|5809.98|5809.48|5809.98|5809.48|219
1729019790000|2024-10-15 19:16:30|||||||||59
1729019800000|2024-10-15 19:16:40|5809.73|5809.23|5809.73|5809.23|5810.23|5809.73|5809.73|5809.23|287
1729019810000|2024-10-15 19:16:50|5809.98|5809.48|5809.73|5809.23|5809.98|5809.48|5809.73|5809.23|266
1729019820000|2024-10-15 19:17:00|5809.48|5808.98|5809.98|5809.48|5809.98|5809.48|5809.48|5808.98|288
1729019830000|2024-10-15 19:17:10|5809.73|5809.23|5809.73|5809.23|5809.98|5809.48|5809.73|5809.23|170
1729019840000|2024-10-15 19:17:20|5810.23|5809.73|5809.98|5809.48|5810.23|5809.73|5809.98|5809.48|222
1729019850000|2024-10-15 19:17:30|5809.73|5809.23|5809.98|5809.48|5809.98|5809.48|5809.73|5809.23|138
1729019860000|2024-10-15 19:17:40|5809.73|5809.23|5809.98|5809.48|5809.98|5809.48|5809.73|5809.23|46
1729019870000|2024-10-15 19:17:50|5809.73|5809.23|5809.98|5809.48|5809.98|5809.48|5809.73|5809.23|301
1729019880000|2024-10-15 19:18:00|5810.23|5809.73|5810.73|5810.23|5810.73|5810.23|5810.23|5809.73|272
1729019890000|2024-10-15 19:18:10|5810.48|5809.98|5810.23|5809.73|5810.73|5810.23|5810.23|5809.73|257
1729019900000|2024-10-15 19:18:20|5809.98|5809.48|5809.73|5809.23|5809.98|5809.48|5809.73|5809.23|172
1729019910000|2024-10-15 19:18:30|||||||||138
1729019920000|2024-10-15 19:18:40|5809.98|5809.48|5810.23|5809.73|5810.48|5809.98|5809.98|5809.48|317
1729019930000|2024-10-15 19:18:50|||||||||99
1729019940000|2024-10-15 19:19:00|5809.98|5809.48|5809.98|5809.48|5810.23|5809.73|5809.73|5809.23|353
1729019950000|2024-10-15 19:19:10|5809.73|5809.23|5810.73|5810.23|5810.73|5810.23|5809.73|5809.23|316
1729019960000|2024-10-15 19:19:20|5810.23|5809.73|5810.48|5809.98|5810.48|5809.98|5810.23|5809.73|360
1729019970000|2024-10-15 19:19:30|5810.73|5810.23|5811.48|5810.98|5811.48|5810.98|5810.73|5810.23|334
1729019980000|2024-10-15 19:19:40|5811.73|5811.23|5811.48|5810.98|5811.73|5811.23|5811.48|5810.98|208
1729019990000|2024-10-15 19:19:50|5811.73|5811.23|5811.98|5811.48|5811.98|5811.48|5811.48|5810.98|695
1729020000000|2024-10-15 19:20:00|5812.23|5811.73|5811.23|5810.73|5812.23|5811.73|5810.98|5810.48|658
1729020010000|2024-10-15 19:20:10|5811.48|5810.98|5812.23|5811.73|5812.23|5811.73|5811.23|5810.73|292
1729020020000|2024-10-15 19:20:20|5812.48|5811.98|5812.48|5811.98|5812.73|5812.23|5812.23|5811.73|700
1729020030000|2024-10-15 19:20:30|5812.23|5811.73|5812.23|5811.73|5812.23|5811.73|5811.73|5811.23|541
1729020040000|2024-10-15 19:20:40|5812.48|5811.98|5812.23|5811.73|5812.98|5812.48|5812.23|5811.73|305
1729020050000|2024-10-15 19:20:50|5812.48|5811.98|5811.73|5811.23|5812.48|5811.98|5811.48|5810.98|297
1729020060000|2024-10-15 19:21:00|5811.98|5811.48|5812.98|5812.48|5812.98|5812.48|5811.73|5811.23|619
1729020070000|2024-10-15 19:21:10|5812.73|5812.23|5812.73|5812.23|5812.98|5812.48|5812.73|5812.23|332
1729020080000|2024-10-15 19:21:20|5812.48|5811.98|5812.98|5812.48|5812.98|5812.48|5812.48|5811.98|311
1729020090000|2024-10-15 19:21:30|5812.73|5812.23|5812.73|5812.23|5812.73|5812.23|5812.73|5812.23|221
1729020100000|2024-10-15 19:21:40|5813.23|5812.73|5813.23|5812.73|5813.23|5812.73|5812.98|5812.48|300
1729020110000|2024-10-15 19:21:50|5813.48|5812.98|5814.73|5814.23|5814.98|5814.48|5813.48|5812.98|1809
1729020120000|2024-10-15 19:22:00|5814.98|5814.48|5814.23|5813.73|5815.23|5814.73|5813.98|5813.48|927
1729020130000|2024-10-15 19:22:10|5813.98|5813.48|5813.98|5813.48|5814.23|5813.73|5813.73|5813.23|277
1729020140000|2024-10-15 19:22:20|5813.73|5813.23|5813.73|5813.23|5814.23|5813.73|5813.48|5812.98|447
1729020150000|2024-10-15 19:22:30|5813.48|5812.98|5813.48|5812.98|5813.73|5813.23|5813.48|5812.98|169
1729020160000|2024-10-15 19:22:40|5813.35|5812.85|5813.73|5813.23|5813.98|5813.48|5813.35|5812.85|222
1729020170000|2024-10-15 19:22:50|5813.48|5812.98|5813.23|5812.73|5813.98|5813.48|5813.23|5812.73|325
1729020180000|2024-10-15 19:23:00|5813.48|5812.98|5814.23|5813.73|5814.48|5813.98|5813.48|5812.98|258
1729020190000|2024-10-15 19:23:10|5814.73|5814.23|5815.73|5815.23|5815.73|5815.23|5814.73|5814.23|832
1729020200000|2024-10-15 19:23:20|5815.98|5815.48|5815.73|5815.23|5815.98|5815.48|5815.48|5814.98|347
1729020210000|2024-10-15 19:23:30|5815.48|5814.98|5816.23|5815.73|5816.23|5815.73|5815.48|5814.98|280
1729020220000|2024-10-15 19:23:40|5816.48|5815.98|5817.48|5816.98|5817.48|5816.98|5816.48|5815.98|718
1729020230000|2024-10-15 19:23:50|5817.73|5817.23|5817.48|5816.98|5817.73|5817.23|5817.23|5816.73|573
1729020240000|2024-10-15 19:24:00|5817.35|5816.85|5816.23|5815.73|5817.48|5816.98|5816.23|5815.73|472
1729020250000|2024-10-15 19:24:10|5816.1|5815.6|5816.48|5815.98|5816.48|5815.98|5815.98|5815.48|303
1729020260000|2024-10-15 19:24:20|5816.23|5815.73|5815.98|5815.48|5816.23|5815.73|5815.98|5815.48|226
1729020270000|2024-10-15 19:24:30|5816.23|5815.73|5815.73|5815.23|5816.23|5815.73|5815.73|5815.23|283
1729020280000|2024-10-15 19:24:40|5815.98|5815.48|5815.73|5815.23|5815.98|5815.48|5815.73|5815.23|324
1729020290000|2024-10-15 19:24:50|5815.48|5814.98|5815.73|5815.23|5815.73|5815.23|5814.98|5814.48|356
1729020300000|2024-10-15 19:25:00|5815.98|5815.48|5816.73|5816.23|5816.73|5816.23|5815.98|5815.48|366
1729020310000|2024-10-15 19:25:10|5816.98|5816.48|5816.73|5816.23|5816.98|5816.48|5816.73|5816.23|304
1729020320000|2024-10-15 19:25:20|5816.48|5815.98|5816.98|5816.48|5816.98|5816.48|5816.48|5815.98|309
1729020330000|2024-10-15 19:25:30|5816.73|5816.23|5816.48|5815.98|5816.98|5816.48|5816.48|5815.98|159
1729020340000|2024-10-15 19:25:40|5816.23|5815.73|5816.23|5815.73|5816.23|5815.73|5815.98|5815.48|237
1729020350000|2024-10-15 19:25:50|5815.98|5815.48|5816.23|5815.73|5816.48|5815.98|5815.98|5815.48|154
1729020360000|2024-10-15 19:26:00|5815.98|5815.48|5816.73|5816.23|5816.98|5816.48|5815.98|5815.48|386
1729020370000|2024-10-15 19:26:10|5816.48|5815.98|5816.23|5815.73|5816.73|5816.23|5816.23|5815.73|119
1729020380000|2024-10-15 19:26:20|5815.98|5815.48|5815.73|5815.23|5816.23|5815.73|5815.73|5815.23|267
1729020390000|2024-10-15 19:26:30|5815.48|5814.98|5814.48|5813.98|5815.48|5814.98|5814.48|5813.98|548
1729020400000|2024-10-15 19:26:40|5814.73|5814.23|5814.73|5814.23|5814.98|5814.48|5814.23|5813.73|514
1729020410000|2024-10-15 19:26:50|5814.98|5814.48|5814.48|5813.98|5814.98|5814.48|5814.48|5813.98|308
1729020420000|2024-10-15 19:27:00|5814.23|5813.73|5814.48|5813.98|5814.48|5813.98|5813.98|5813.48|477
1729020430000|2024-10-15 19:27:10|5814.23|5813.73|5813.73|5813.23|5814.23|5813.73|5813.48|5812.98|287
1729020440000|2024-10-15 19:27:20|5813.6|5813.1|5813.48|5812.98|5813.6|5813.1|5813.23|5812.73|331
1729020450000|2024-10-15 19:27:30|5813.23|5812.73|5812.48|5811.98|5813.48|5812.98|5812.48|5811.98|579
1729020460000|2024-10-15 19:27:40|5812.98|5812.48|5813.48|5812.98|5813.48|5812.98|5812.98|5812.48|271
1729020470000|2024-10-15 19:27:50|5813.73|5813.23|5813.73|5813.23|5814.23|5813.73|5813.73|5813.23|242
1729020480000|2024-10-15 19:28:00|5813.48|5812.98|5813.23|5812.73|5813.48|5812.98|5813.23|5812.73|238
1729020490000|2024-10-15 19:28:10|5812.98|5812.48|5813.48|5812.98|5813.48|5812.98|5812.98|5812.48|245
1729020500000|2024-10-15 19:28:20|5813.73|5813.23|5813.48|5812.98|5813.73|5813.23|5813.48|5812.98|211
1729020510000|2024-10-15 19:28:30|5813.73|5813.23|5813.98|5813.48|5814.48|5813.98|5813.73|5813.23|695
1729020520000|2024-10-15 19:28:40|5813.73|5813.23|5813.73|5813.23|5813.73|5813.23|5813.48|5812.98|182
1729020530000|2024-10-15 19:28:50|5813.48|5812.98|5812.98|5812.48|5813.48|5812.98|5812.98|5812.48|250
1729020540000|2024-10-15 19:29:00|5812.73|5812.23|5813.23|5812.73|5813.23|5812.73|5812.73|5812.23|392
1729020550000|2024-10-15 19:29:10|5812.98|5812.48|5813.23|5812.73|5813.48|5812.98|5812.98|5812.48|232
1729020560000|2024-10-15 19:29:20|5812.98|5812.48|5813.23|5812.73|5813.23|5812.73|5812.98|5812.48|239
1729020570000|2024-10-15 19:29:30|5813.48|5812.98|5812.73|5812.23|5813.48|5812.98|5812.73|5812.23|227
1729020580000|2024-10-15 19:29:40|5812.48|5811.98|5812.48|5811.98|5812.48|5811.98|5812.48|5811.98|247
1729020590000|2024-10-15 19:29:50|5812.23|5811.73|5812.23|5811.73|5812.23|5811.73|5811.98|5811.48|519
1729020600000|2024-10-15 19:30:00|5812.48|5811.98|5813.48|5812.98|5813.73|5813.23|5812.48|5811.98|1304
1729020610000|2024-10-15 19:30:10|5813.23|5812.73|5813.48|5812.98|5813.73|5813.23|5813.23|5812.73|264
1729020620000|2024-10-15 19:30:20|5813.73|5813.23|5812.98|5812.48|5813.73|5813.23|5812.73|5812.23|576
1729020630000|2024-10-15 19:30:30|5812.73|5812.23|5812.73|5812.23|5812.73|5812.23|5812.48|5811.98|174
1729020640000|2024-10-15 19:30:40|5812.98|5812.48|5812.48|5811.98|5812.98|5812.48|5812.48|5811.98|444
1729020650000|2024-10-15 19:30:50|||||||||237
1729020660000|2024-10-15 19:31:00|5812.23|5811.73|5812.23|5811.73|5812.48|5811.98|5811.98|5811.48|669
1729020670000|2024-10-15 19:31:10|5811.98|5811.48|5811.48|5810.98|5812.23|5811.73|5811.23|5810.73|679
1729020680000|2024-10-15 19:31:20|5811.23|5810.73|5811.23|5810.73|5811.48|5810.98|5810.73|5810.23|531
1729020690000|2024-10-15 19:31:30|5811.48|5810.98|5811.73|5811.23|5811.73|5811.23|5811.23|5810.73|492
1729020700000|2024-10-15 19:31:40|5811.48|5810.98|5811.23|5810.73|5811.48|5810.98|5811.23|5810.73|264
1729020710000|2024-10-15 19:31:50|5810.98|5810.48|5810.98|5810.48|5811.23|5810.73|5810.98|5810.48|349
1729020720000|2024-10-15 19:32:00|5811.23|5810.73|5810.23|5809.73|5811.23|5810.73|5810.23|5809.73|1096
1729020730000|2024-10-15 19:32:10|5810.48|5809.98|5810.23|5809.73|5810.48|5809.98|5810.23|5809.73|204
1729020740000|2024-10-15 19:32:20|5810.48|5809.98|5810.73|5810.23|5810.73|5810.23|5810.48|5809.98|233
1729020750000|2024-10-15 19:32:30|5810.48|5809.98|5810.48|5809.98|5810.73|5810.23|5810.23|5809.73|367
1729020760000|2024-10-15 19:32:40|5810.23|5809.73|5809.73|5809.23|5810.23|5809.73|5809.73|5809.23|590
1729020770000|2024-10-15 19:32:50|5809.6|5809.1|5809.73|5809.23|5809.73|5809.23|5809.48|5808.98|294
1729020780000|2024-10-15 19:33:00|5809.48|5808.98|5808.98|5808.48|5809.73|5809.23|5808.98|5808.48|463
1729020790000|2024-10-15 19:33:10|5809.23|5808.73|5808.48|5807.98|5809.23|5808.73|5808.48|5807.98|707
1729020800000|2024-10-15 19:33:20|5807.98|5807.48|5808.23|5807.73|5808.23|5807.73|5807.98|5807.48|659
1729020810000|2024-10-15 19:33:30|5807.98|5807.48|5808.23|5807.73|5808.23|5807.73|5807.98|5807.48|217
1729020820000|2024-10-15 19:33:40|5807.98|5807.48|5807.48|5806.98|5807.98|5807.48|5807.23|5806.73|926
1729020830000|2024-10-15 19:33:50|5807.73|5807.23|5807.98|5807.48|5808.23|5807.73|5807.73|5807.23|626
1729020840000|2024-10-15 19:34:00|5807.73|5807.23|5808.23|5807.73|5808.98|5808.48|5807.73|5807.23|817
1729020850000|2024-10-15 19:34:10|5808.48|5807.98|5807.98|5807.48|5808.48|5807.98|5807.48|5806.98|753
1729020860000|2024-10-15 19:34:20|5808.23|5807.73|5807.73|5807.23|5808.23|5807.73|5807.73|5807.23|349
1729020870000|2024-10-15 19:34:30|5807.98|5807.48|5807.98|5807.48|5808.23|5807.73|5807.98|5807.48|350
1729020880000|2024-10-15 19:34:40|5807.73|5807.23|5807.98|5807.48|5807.98|5807.48|5807.73|5807.23|345
1729020890000|2024-10-15 19:34:50|5807.73|5807.23|5807.73|5807.23|5807.73|5807.23|5807.73|5807.23|255
1729020900000|2024-10-15 19:35:00|5807.48|5806.98|5807.73|5807.23|5807.73|5807.23|5807.48|5806.98|328
1729020910000|2024-10-15 19:35:10|5807.48|5806.98|5807.23|5806.73|5807.73|5807.23|5806.73|5806.23|1093
1729020920000|2024-10-15 19:35:20|5806.98|5806.48|5807.23|5806.73|5807.48|5806.98|5806.23|5805.73|952
1729020930000|2024-10-15 19:35:30|5806.98|5806.48|5807.23|5806.73|5807.23|5806.73|5806.73|5806.23|400
1729020940000|2024-10-15 19:35:40|5806.98|5806.48|5806.73|5806.23|5807.23|5806.73|5806.73|5806.23|379
1729020950000|2024-10-15 19:35:50|5806.48|5805.98|5806.98|5806.48|5806.98|5806.48|5806.48|5805.98|311
1729020960000|2024-10-15 19:36:00|5806.73|5806.23|5806.48|5805.98|5806.98|5806.48|5805.73|5805.23|1490
1729020970000|2024-10-15 19:36:10|5806.73|5806.23|5805.98|5805.48|5806.73|5806.23|5805.73|5805.23|365
1729020980000|2024-10-15 19:36:20|5805.73|5805.23|5805.48|5804.98|5806.23|5805.73|5804.73|5804.23|1380
1729020990000|2024-10-15 19:36:30|5805.73|5805.23|5805.73|5805.23|5805.98|5805.48|5805.73|5805.23|542
1729021000000|2024-10-15 19:36:40|5805.98|5805.48|5806.73|5806.23|5806.73|5806.23|5805.98|5805.48|480
1729021010000|2024-10-15 19:36:50|5806.98|5806.48|5806.73|5806.23|5806.98|5806.48|5806.23|5805.73|554
1729021020000|2024-10-15 19:37:00|5806.48|5805.98|5806.48|5805.98|5807.48|5806.98|5806.23|5805.73|726
1729021030000|2024-10-15 19:37:10|5806.23|5805.73|5806.73|5806.23|5806.98|5806.48|5806.23|5805.73|406
1729021040000|2024-10-15 19:37:20|5806.48|5805.98|5806.48|5805.98|5806.73|5806.23|5806.48|5805.98|234
1729021050000|2024-10-15 19:37:30|5806.73|5806.23|5806.23|5805.73|5806.73|5806.23|5806.23|5805.73|173
1729021060000|2024-10-15 19:37:40|5806.48|5805.98|5806.48|5805.98|5806.48|5805.98|5805.98|5805.48|420
1729021070000|2024-10-15 19:37:50|5806.23|5805.73|5806.98|5806.48|5807.23|5806.73|5806.23|5805.73|331
1729021080000|2024-10-15 19:38:00|5807.23|5806.73|5808.23|5807.73|5808.23|5807.73|5807.23|5806.73|623
1729021090000|2024-10-15 19:38:10|5808.48|5807.98|5808.48|5807.98|5808.98|5808.48|5808.23|5807.73|711
1729021100000|2024-10-15 19:38:20|5808.23|5807.73|5809.48|5808.98|5809.48|5808.98|5808.23|5807.73|841
1729021110000|2024-10-15 19:38:30|5809.73|5809.23|5809.73|5809.23|5810.23|5809.73|5809.48|5808.98|639
1729021120000|2024-10-15 19:38:40|5809.98|5809.48|5809.48|5808.98|5809.98|5809.48|5809.48|5808.98|424
1729021130000|2024-10-15 19:38:50|5809.73|5809.23|5809.98|5809.48|5810.23|5809.73|5809.73|5809.23|289
1729021140000|2024-10-15 19:39:00|5810.23|5809.73|5810.73|5810.23|5811.23|5810.73|5810.23|5809.73|878
1729021150000|2024-10-15 19:39:10|5810.98|5810.48|5809.98|5809.48|5810.98|5810.48|5809.98|5809.48|225
1729021160000|2024-10-15 19:39:20|5809.73|5809.23|5809.73|5809.23|5809.98|5809.48|5809.48|5808.98|368
1729021170000|2024-10-15 19:39:30|5809.48|5808.98|5809.73|5809.23|5809.73|5809.23|5809.48|5808.98|203
1729021180000|2024-10-15 19:39:40|5809.98|5809.48|5809.98|5809.48|5810.48|5809.98|5809.73|5809.23|375
1729021190000|2024-10-15 19:39:50|5810.23|5809.73|5809.98|5809.48|5810.23|5809.73|5809.98|5809.48|273
1729021200000|2024-10-15 19:40:00|5810.23|5809.73|5811.48|5810.98|5811.48|5810.98|5810.23|5809.73|700
1729021210000|2024-10-15 19:40:10|5811.23|5810.73|5811.23|5810.73|5811.73|5811.23|5811.23|5810.73|720
1729021220000|2024-10-15 19:40:20|5810.98|5810.48|5810.98|5810.48|5811.23|5810.73|5810.73|5810.23|334
1729021230000|2024-10-15 19:40:30|5811.23|5810.73|5811.48|5810.98|5811.73|5811.23|5811.23|5810.73|406
1729021240000|2024-10-15 19:40:40|5811.23|5810.73|5811.48|5810.98|5811.48|5810.98|5810.98|5810.48|411
1729021250000|2024-10-15 19:40:50|5811.98|5811.48|5812.23|5811.73|5812.23|5811.73|5811.48|5810.98|958
1729021260000|2024-10-15 19:41:00|5811.98|5811.48|5812.48|5811.98|5812.98|5812.48|5811.73|5811.23|901
1729021270000|2024-10-15 19:41:10|5812.23|5811.73|5811.73|5811.23|5812.48|5811.98|5811.73|5811.23|568
1729021280000|2024-10-15 19:41:20|5811.98|5811.48|5812.23|5811.73|5812.23|5811.73|5811.98|5811.48|497
1729021290000|2024-10-15 19:41:30|5812.48|5811.98|5812.98|5812.48|5812.98|5812.48|5812.23|5811.73|869
1729021300000|2024-10-15 19:41:40|5813.23|5812.73|5813.23|5812.73|5813.48|5812.98|5813.23|5812.73|379
1729021310000|2024-10-15 19:41:50|5813.48|5812.98|5812.98|5812.48|5813.48|5812.98|5812.98|5812.48|479
1729021320000|2024-10-15 19:42:00|5813.23|5812.73|5813.73|5813.23|5813.98|5813.48|5812.98|5812.48|610
1729021330000|2024-10-15 19:42:10|5813.48|5812.98|5813.48|5812.98|5813.98|5813.48|5812.98|5812.48|832
1729021340000|2024-10-15 19:42:20|5813.73|5813.23|5814.23|5813.73|5814.98|5814.48|5813.73|5813.23|1235
1729021350000|2024-10-15 19:42:30|5813.98|5813.48|5815.73|5815.23|5815.98|5815.48|5813.98|5813.48|1312
1729021360000|2024-10-15 19:42:40|5815.48|5814.98|5814.23|5813.73|5815.48|5814.98|5813.73|5813.23|567
1729021370000|2024-10-15 19:42:50|5813.98|5813.48|5813.98|5813.48|5814.48|5813.98|5813.98|5813.48|819
1729021380000|2024-10-15 19:43:00|5813.73|5813.23|5814.23|5813.73|5814.23|5813.73|5813.23|5812.73|1125
1729021390000|2024-10-15 19:43:10|5813.98|5813.48|5813.98|5813.48|5814.23|5813.73|5813.73|5813.23|277
1729021400000|2024-10-15 19:43:20|5813.73|5813.23|5813.23|5812.73|5813.73|5813.23|5813.23|5812.73|391
1729021410000|2024-10-15 19:43:30|5813.48|5812.98|5812.73|5812.23|5813.48|5812.98|5812.73|5812.23|370
1729021420000|2024-10-15 19:43:40|5812.98|5812.48|5812.73|5812.23|5812.98|5812.48|5812.48|5811.98|412
1729021430000|2024-10-15 19:43:50|5812.48|5811.98|5811.73|5811.23|5812.48|5811.98|5811.6|5811.1|874
1729021440000|2024-10-15 19:44:00|5811.98|5811.48|5811.48|5810.98|5811.98|5811.48|5811.23|5810.73|626
1729021450000|2024-10-15 19:44:10|5811.23|5810.73|5810.98|5810.48|5811.23|5810.73|5810.48|5809.98|676
1729021460000|2024-10-15 19:44:20|5811.23|5810.73|5811.73|5811.23|5811.73|5811.23|5811.23|5810.73|194
1729021470000|2024-10-15 19:44:30|5811.48|5810.98|5811.23|5810.73|5811.48|5810.98|5810.73|5810.23|570
1729021480000|2024-10-15 19:44:40|5811.48|5810.98|5810.98|5810.48|5811.48|5810.98|5810.73|5810.23|365
1729021490000|2024-10-15 19:44:50|5811.23|5810.73|5810.98|5810.48|5811.48|5810.98|5810.98|5810.48|236
1729021500000|2024-10-15 19:45:00|5811.23|5810.73|5811.98|5811.48|5811.98|5811.48|5811.23|5810.73|771
1729021510000|2024-10-15 19:45:10|5812.23|5811.73|5811.48|5810.98|5812.23|5811.73|5811.23|5810.73|297
1729021520000|2024-10-15 19:45:20|5811.73|5811.23|5811.48|5810.98|5811.73|5811.23|5810.98|5810.48|270
1729021530000|2024-10-15 19:45:30|5811.73|5811.23|5811.23|5810.73|5811.98|5811.48|5811.23|5810.73|296
1729021540000|2024-10-15 19:45:40|5810.98|5810.48|5811.48|5810.98|5811.73|5811.23|5810.98|5810.48|455
1729021550000|2024-10-15 19:45:50|5811.73|5811.23|5811.23|5810.73|5811.98|5811.48|5811.23|5810.73|295
1729021560000|2024-10-15 19:46:00|5810.98|5810.48|5810.48|5809.98|5810.98|5810.48|5810.48|5809.98|337
1729021570000|2024-10-15 19:46:10|5810.73|5810.23|5811.48|5810.98|5811.48|5810.98|5810.48|5809.98|297
1729021580000|2024-10-15 19:46:20|5811.73|5811.23|5811.48|5810.98|5811.98|5811.48|5811.48|5810.98|355
1729021590000|2024-10-15 19:46:30|5811.23|5810.73|5811.73|5811.23|5811.73|5811.23|5811.23|5810.73|248
1729021600000|2024-10-15 19:46:40|5811.48|5810.98|5811.98|5811.48|5811.98|5811.48|5811.48|5810.98|264
1729021610000|2024-10-15 19:46:50|5812.23|5811.73|5812.73|5812.23|5812.73|5812.23|5812.23|5811.73|358
1729021620000|2024-10-15 19:47:00|5812.48|5811.98|5811.98|5811.48|5812.73|5812.23|5811.98|5811.48|252
1729021630000|2024-10-15 19:47:10|5812.23|5811.73|5811.23|5810.73|5812.23|5811.73|5810.98|5810.48|601
1729021640000|2024-10-15 19:47:20|5810.98|5810.48|5810.23|5809.73|5810.98|5810.48|5810.23|5809.73|461
1729021650000|2024-10-15 19:47:30|5809.98|5809.48|5810.23|5809.73|5810.23|5809.73|5809.48|5808.98|627
1729021660000|2024-10-15 19:47:40|5810.48|5809.98|5811.48|5810.98|5811.48|5810.98|5810.23|5809.73|740
1729021670000|2024-10-15 19:47:50|5811.35|5810.85|5810.98|5810.48|5811.48|5810.98|5810.73|5810.23|513
1729021680000|2024-10-15 19:48:00|5811.48|5810.98|5811.48|5810.98|5811.73|5811.23|5810.98|5810.48|586
1729021690000|2024-10-15 19:48:10|5811.73|5811.23|5811.98|5811.48|5811.98|5811.48|5811.23|5810.73|411
1729021700000|2024-10-15 19:48:20|5811.73|5811.23|5812.48|5811.98|5812.48|5811.98|5811.73|5811.23|573
1729021710000|2024-10-15 19:48:30|5812.73|5812.23|5813.73|5813.23|5813.98|5813.48|5812.73|5812.23|1154
1729021720000|2024-10-15 19:48:40|5813.48|5812.98|5814.23|5813.73|5814.23|5813.73|5813.23|5812.73|1049
1729021730000|2024-10-15 19:48:50|5813.98|5813.48|5814.23|5813.73|5814.23|5813.73|5813.98|5813.48|522
1729021740000|2024-10-15 19:49:00|5813.73|5813.23|5814.23|5813.73|5814.23|5813.73|5813.73|5813.23|534
1729021750000|2024-10-15 19:49:10|5814.48|5813.98|5814.73|5814.23|5814.98|5814.48|5814.48|5813.98|426
1729021760000|2024-10-15 19:49:20|5814.98|5814.48|5814.73|5814.23|5815.48|5814.98|5814.73|5814.23|596
1729021770000|2024-10-15 19:49:30|5814.98|5814.48|5814.48|5813.98|5814.98|5814.48|5814.48|5813.98|415
1729021780000|2024-10-15 19:49:40|5814.23|5813.73|5814.48|5813.98|5814.73|5814.23|5814.23|5813.73|543
1729021790000|2024-10-15 19:49:50|5814.73|5814.23|5814.48|5813.98|5814.73|5814.23|5813.98|5813.48|646
1729021800000|2024-10-15 19:50:00|5814.73|5814.23|5814.73|5814.23|5814.98|5814.48|5813.98|5813.48|3159
1729021810000|2024-10-15 19:50:10|5814.48|5813.98|5812.48|5811.98|5814.48|5813.98|5812.48|5811.98|1020
1729021820000|2024-10-15 19:50:20|5812.23|5811.73|5813.23|5812.73|5813.23|5812.73|5812.23|5811.73|742
1729021830000|2024-10-15 19:50:30|5813.73|5813.23|5813.98|5813.48|5813.98|5813.48|5812.98|5812.48|1022
1729021840000|2024-10-15 19:50:40|5813.73|5813.23|5814.48|5813.98|5814.48|5813.98|5813.73|5813.23|627
1729021850000|2024-10-15 19:50:50|5814.73|5814.23|5815.48|5814.98|5815.48|5814.98|5814.6|5814.1|709
1729021860000|2024-10-15 19:51:00|5815.73|5815.23|5815.73|5815.23|5815.73|5815.23|5815.23|5814.73|682
1729021870000|2024-10-15 19:51:10|5815.48|5814.98|5814.23|5813.73|5815.48|5814.98|5814.23|5813.73|753
1729021880000|2024-10-15 19:51:20|5814.1|5813.6|5814.73|5814.23|5815.23|5814.73|5813.73|5813.23|1003
1729021890000|2024-10-15 19:51:30|5814.48|5813.98|5813.98|5813.48|5814.98|5814.48|5813.98|5813.48|565
1729021900000|2024-10-15 19:51:40|5814.23|5813.73|5813.73|5813.23|5814.23|5813.73|5813.23|5812.73|635
1729021910000|2024-10-15 19:51:50|5813.98|5813.48|5813.98|5813.48|5814.48|5813.98|5813.98|5813.48|594
1729021920000|2024-10-15 19:52:00|5814.23|5813.73|5814.73|5814.23|5814.98|5814.48|5814.23|5813.73|610
1729021930000|2024-10-15 19:52:10|5814.98|5814.48|5814.73|5814.23|5814.98|5814.48|5814.48|5813.98|389
1729021940000|2024-10-15 19:52:20|5814.98|5814.48|5815.48|5814.98|5815.73|5815.23|5814.73|5814.23|682
1729021950000|2024-10-15 19:52:30|5815.73|5815.23|5815.23|5814.73|5815.73|5815.23|5815.23|5814.73|435
1729021960000|2024-10-15 19:52:40|5815.48|5814.98|5815.23|5814.73|5815.48|5814.98|5814.98|5814.48|375
1729021970000|2024-10-15 19:52:50|5815.48|5814.98|5815.23|5814.73|5815.48|5814.98|5814.98|5814.48|465
1729021980000|2024-10-15 19:53:00|5815.48|5814.98|5816.48|5815.98|5816.48|5815.98|5815.48|5814.98|737
1729021990000|2024-10-15 19:53:10|5816.73|5816.23|5816.98|5816.48|5816.98|5816.48|5816.73|5816.23|543
1729022000000|2024-10-15 19:53:20|5817.23|5816.73|5816.48|5815.98|5817.23|5816.73|5816.23|5815.73|1075
1729022010000|2024-10-15 19:53:30|5816.73|5816.23|5817.98|5817.48|5818.23|5817.73|5816.73|5816.23|1383
1729022020000|2024-10-15 19:53:40|5818.23|5817.73|5818.23|5817.73|5818.73|5818.23|5818.23|5817.73|1038
1729022030000|2024-10-15 19:53:50|5818.48|5817.98|5818.23|5817.73|5818.48|5817.98|5818.23|5817.73|267
1729022040000|2024-10-15 19:54:00|5818.73|5818.23|5819.73|5819.23|5819.73|5819.23|5818.73|5818.23|1374
1729022050000|2024-10-15 19:54:10|5819.48|5818.98|5820.23|5819.73|5820.23|5819.73|5819.48|5818.98|921
1729022060000|2024-10-15 19:54:20|5819.98|5819.48|5819.73|5819.23|5820.48|5819.98|5819.73|5819.23|739
1729022070000|2024-10-15 19:54:30|5819.98|5819.48|5820.48|5819.98|5821.23|5820.73|5819.98|5819.48|1081
1729022080000|2024-10-15 19:54:40|5819.23|5818.73|5820.98|5820.48|5820.98|5820.48|5819.23|5818.73|1934
1729022090000|2024-10-15 19:54:50|5820.48|5819.98|5819.48|5818.98|5820.98|5820.48|5819.48|5818.98|1006
1729022100000|2024-10-15 19:55:00|5818.23|5817.73|5818.48|5817.98|5818.48|5817.98|5816.73|5816.23|2554
1729022110000|2024-10-15 19:55:10|5817.73|5817.23|5816.48|5815.98|5817.73|5817.23|5816.48|5815.98|1293
1729022120000|2024-10-15 19:55:20|5816.35|5815.85|5816.48|5815.98|5816.73|5816.23|5815.48|5814.98|1095
1729022130000|2024-10-15 19:55:30|5816.23|5815.73|5815.98|5815.48|5816.23|5815.73|5815.48|5814.98|1051
1729022140000|2024-10-15 19:55:40|5815.73|5815.23|5814.73|5814.23|5816.23|5815.73|5814.73|5814.23|1570
1729022150000|2024-10-15 19:55:50|5814.48|5813.98|5813.23|5812.73|5814.73|5814.23|5813.23|5812.73|1268
1729022160000|2024-10-15 19:56:00|5813.48|5812.98|5812.98|5812.48|5814.23|5813.73|5812.98|5812.48|1124
1729022170000|2024-10-15 19:56:10|5813.23|5812.73|5813.23|5812.73|5813.48|5812.98|5812.98|5812.48|485
1729022180000|2024-10-15 19:56:20|5813.48|5812.98|5814.23|5813.73|5814.48|5813.98|5813.23|5812.73|830
1729022190000|2024-10-15 19:56:30|5814.48|5813.98|5813.48|5812.98|5814.98|5814.48|5813.23|5812.73|924
1729022200000|2024-10-15 19:56:40|5813.23|5812.73|5813.73|5813.23|5813.73|5813.23|5813.23|5812.73|334
1729022210000|2024-10-15 19:56:50|5813.48|5812.98|5813.73|5813.23|5814.23|5813.73|5813.48|5812.98|763
1729022220000|2024-10-15 19:57:00|5813.48|5812.98|5814.48|5813.98|5814.73|5814.23|5813.48|5812.98|984
1729022230000|2024-10-15 19:57:10|5814.23|5813.73|5814.48|5813.98|5814.98|5814.48|5814.23|5813.73|945
1729022240000|2024-10-15 19:57:20|5814.23|5813.73|5812.48|5811.98|5814.23|5813.73|5812.48|5811.98|2856
1729022250000|2024-10-15 19:57:30|5812.73|5812.23|5811.48|5810.98|5812.98|5812.48|5811.48|5810.98|1752
1729022260000|2024-10-15 19:57:40|5810.98|5810.48|5811.98|5811.48|5811.98|5811.48|5810.23|5809.73|1819
1729022270000|2024-10-15 19:57:50|5812.23|5811.73|5812.48|5811.98|5812.73|5812.23|5811.98|5811.48|916
1729022280000|2024-10-15 19:58:00|5812.73|5812.23|5813.48|5812.98|5813.48|5812.98|5812.23|5811.73|1734
1729022290000|2024-10-15 19:58:10|5812.98|5812.48|5813.23|5812.73|5813.98|5813.48|5812.98|5812.48|1089
1729022300000|2024-10-15 19:58:20|5813.48|5812.98|5813.73|5813.23|5813.98|5813.48|5812.98|5812.48|1424
1729022310000|2024-10-15 19:58:30|5813.48|5812.98|5813.98|5813.48|5814.23|5813.73|5813.23|5812.73|1213
1729022320000|2024-10-15 19:58:40|5814.23|5813.73|5813.23|5812.73|5814.23|5813.73|5812.73|5812.23|3102
1729022330000|2024-10-15 19:58:50|5813.48|5812.98|5813.23|5812.73|5813.48|5812.98|5813.23|5812.73|1233
1729022340000|2024-10-15 19:59:00|5813.73|5813.23|5813.98|5813.48|5814.98|5814.48|5813.23|5812.73|2469
1729022350000|2024-10-15 19:59:10|5814.23|5813.73|5813.98|5813.48|5815.23|5814.73|5813.48|5812.98|2395
1729022360000|2024-10-15 19:59:20|5814.23|5813.73|5815.73|5815.23|5815.73|5815.23|5813.98|5813.48|2733
1729022370000|2024-10-15 19:59:30|5815.98|5815.48|5814.98|5814.48|5816.73|5816.23|5814.48|5813.98|8767
1729022380000|2024-10-15 19:59:40|5815.48|5814.98|5816.73|5816.23|5816.73|5816.23|5814.23|5813.73|10621
1729022390000|2024-10-15 19:59:50|5816.48|5815.98|5817.48|5816.98|5819.73|5819.23|5815.73|5815.23|28638
1729022400000|2024-10-15 20:00:00|5817.4|5816.9|5816.5|5815.8|5818.25|5817.55|5816|5815.3|12937
1729022410000|2024-10-15 20:00:10|5816.25|5815.55|5818.25|5817.55|5818.5|5817.8|5816.25|5815.55|3015
1729022420000|2024-10-15 20:00:20|5818|5817.3|5817.25|5816.55|5818.75|5818.05|5817.25|5816.55|1550
1729022430000|2024-10-15 20:00:30|5817.5|5816.8|5816.75|5816.05|5817.75|5817.05|5816.5|5815.8|1392
1729022440000|2024-10-15 20:00:40|5816.5|5815.8|5817.25|5816.55|5817.25|5816.55|5816.25|5815.55|805
1729022450000|2024-10-15 20:00:50|5817.5|5816.8|5818.5|5817.8|5818.5|5817.8|5817.5|5816.8|1190
1729022460000|2024-10-15 20:01:00|5818.75|5818.05|5818|5817.3|5819|5818.3|5818|5817.3|545
1729022470000|2024-10-15 20:01:10|5817.75|5817.05|5818.5|5817.8|5818.5|5817.8|5817.75|5817.05|733
1729022480000|2024-10-15 20:01:20|5818.75|5818.05|5818.25|5817.55|5818.75|5818.05|5818|5817.3|598
1729022490000|2024-10-15 20:01:30|5818|5817.3|5816.75|5816.05|5818|5817.3|5816.5|5815.8|887
1729022500000|2024-10-15 20:01:40|5816.5|5815.8|5816.5|5815.8|5816.5|5815.8|5815.75|5815.05|776
1729022510000|2024-10-15 20:01:50|5816.75|5816.05|5817.25|5816.55|5817.5|5816.8|5816.75|5816.05|592
1729022520000|2024-10-15 20:02:00|5817|5816.3|5816.25|5815.55|5817|5816.3|5816.25|5815.55|636
1729022530000|2024-10-15 20:02:10|5816|5815.3|5815.5|5814.8|5816|5815.3|5815.5|5814.8|728
1729022540000|2024-10-15 20:02:20|5815.75|5815.05|5815.75|5815.05|5815.75|5815.05|5815.25|5814.55|535
1729022550000|2024-10-15 20:02:30|5816|5815.3|5815.5|5814.8|5816|5815.3|5815.5|5814.8|244
1729022560000|2024-10-15 20:02:40|||||||||213
1729022570000|2024-10-15 20:02:50|5815.25|5814.55|5815.5|5814.8|5815.5|5814.8|5815.25|5814.55|223
1729022580000|2024-10-15 20:03:00|5815.75|5815.05|5815.5|5814.8|5815.75|5815.05|5815.5|5814.8|356
1729022590000|2024-10-15 20:03:10|5815.75|5815.05|5815.75|5815.05|5815.75|5815.05|5815.75|5815.05|218
1729022600000|2024-10-15 20:03:20|5815.5|5814.8|5815.25|5814.55|5815.5|5814.8|5815.25|5814.55|239
1729022610000|2024-10-15 20:03:30|5815.5|5814.8|5815.75|5815.05|5815.75|5815.05|5815.5|5814.8|197
1729022620000|2024-10-15 20:03:40|||||||||84
1729022630000|2024-10-15 20:03:50|5816|5815.3|5816.5|5815.8|5816.75|5816.05|5816|5815.3|527
1729022640000|2024-10-15 20:04:00|5816.75|5816.05|5816.5|5815.8|5816.75|5816.05|5816.5|5815.8|118
1729022650000|2024-10-15 20:04:10|5817|5816.3|5816.75|5816.05|5817|5816.3|5816.75|5816.05|330
1729022660000|2024-10-15 20:04:20|5817|5816.3|5816.5|5815.8|5817|5816.3|5816.5|5815.8|170
1729022670000|2024-10-15 20:04:30|5816.25|5815.55|5815.5|5814.8|5816.25|5815.55|5815.5|5814.8|379
1729022680000|2024-10-15 20:04:40|5815.25|5814.55|5815.5|5814.8|5816|5815.3|5815.25|5814.55|543
1729022690000|2024-10-15 20:04:50|5815.75|5815.05|5815.75|5815.05|5815.75|5815.05|5815.5|5814.8|422
1729022700000|2024-10-15 20:05:00|5815.5|5814.8|5814.75|5814.05|5815.5|5814.8|5814.75|5814.05|578
1729022710000|2024-10-15 20:05:10|5815|5814.3|5815.25|5814.55|5815.25|5814.55|5815|5814.3|264
1729022720000|2024-10-15 20:05:20|5815.5|5814.8|5815.25|5814.55|5815.5|5814.8|5815.25|5814.55|188
1729022730000|2024-10-15 20:05:30|5815.5|5814.8|5816|5815.3|5816|5815.3|5815.25|5814.55|388
1729022740000|2024-10-15 20:05:40|5816.25|5815.55|5816|5815.3|5816.25|5815.55|5816|5815.3|230
1729022750000|2024-10-15 20:05:50|||||||||38
1729022760000|2024-10-15 20:06:00|5816.25|5815.55|5816.25|5815.55|5816.25|5815.55|5816|5815.3|165
1729022770000|2024-10-15 20:06:10|5816.5|5815.8|5816.5|5815.8|5816.5|5815.8|5816.25|5815.55|233
1729022780000|2024-10-15 20:06:20|||||||||22
1729022790000|2024-10-15 20:06:30|5816.75|5816.05|5816.25|5815.55|5816.75|5816.05|5816.25|5815.55|230
1729022800000|2024-10-15 20:06:40|||||||||164
1729022810000|2024-10-15 20:06:50|5816.5|5815.8|5816.75|5816.05|5816.75|5816.05|5816.5|5815.8|168
1729022820000|2024-10-15 20:07:00|5817|5816.3|5816.75|5816.05|5817|5816.3|5816.75|5816.05|156
1729022830000|2024-10-15 20:07:10|||||||||212
1729022840000|2024-10-15 20:07:20|5816.5|5815.8|5816|5815.3|5816.5|5815.8|5816|5815.3|293
1729022850000|2024-10-15 20:07:30|5816.25|5815.55|5815.5|5814.8|5816.25|5815.55|5815.5|5814.8|321
1729022860000|2024-10-15 20:07:40|5815.75|5815.05|5816|5815.3|5816|5815.3|5815.75|5815.05|128
1729022870000|2024-10-15 20:07:50|||||||||59
1729022880000|2024-10-15 20:08:00|5815.75|5815.05|5815.75|5815.05|5815.75|5815.05|5815.75|5815.05|62
1729022890000|2024-10-15 20:08:10|5816|5815.3|5815.75|5815.05|5816|5815.3|5815.75|5815.05|128
1729022900000|2024-10-15 20:08:20|||||||||92
1729022910000|2024-10-15 20:08:30|5815.5|5814.8|5815.5|5814.8|5815.5|5814.8|5815.25|5814.55|231
1729022920000|2024-10-15 20:08:40|||||||||27
1729022930000|2024-10-15 20:08:50|5815.75|5815.05|5815.5|5814.8|5815.75|5815.05|5815.5|5814.8|181
1729022940000|2024-10-15 20:09:00|||||||||146
1729022950000|2024-10-15 20:09:10|5815.75|5815.05|5815.75|5815.05|5816|5815.3|5815.75|5815.05|224
1729022960000|2024-10-15 20:09:20|||||||||9
1729022970000|2024-10-15 20:09:30|5816|5815.3|5816|5815.3|5816|5815.3|5816|5815.3|228
1729022980000|2024-10-15 20:09:40|5815.5|5814.8|5815.5|5814.8|5815.5|5814.8|5815.5|5814.8|166
1729022990000|2024-10-15 20:09:50|5815.25|5814.55|5815.25|5814.55|5815.25|5814.55|5815.25|5814.55|57
1729023000000|2024-10-15 20:10:00|5815.5|5814.8|5815.25|5814.55|5815.5|5814.8|5815.25|5814.55|403
1729023010000|2024-10-15 20:10:10|5815.5|5814.8|5815.5|5814.8|5815.5|5814.8|5815.5|5814.8|97
1729023020000|2024-10-15 20:10:20|5815.25|5814.55|5815.25|5814.55|5815.25|5814.55|5815.25|5814.55|158
1729023030000|2024-10-15 20:10:30|5815.5|5814.8|5815.25|5814.55|5815.5|5814.8|5815.25|5814.55|254
1729023040000|2024-10-15 20:10:40|5815|5814.3|5814.75|5814.05|5815|5814.3|5814.5|5813.8|546
1729023050000|2024-10-15 20:10:50|||||||||74
1729023060000|2024-10-15 20:11:00|5814.5|5813.8|5814.25|5813.55|5814.5|5813.8|5814.25|5813.55|219
1729023070000|2024-10-15 20:11:10|||||||||54
1729023080000|2024-10-15 20:11:20|5814.5|5813.8|5814.5|5813.8|5814.5|5813.8|5814.5|5813.8|119
1729023090000|2024-10-15 20:11:30|5814.25|5813.55|5814.25|5813.55|5814.25|5813.55|5814.25|5813.55|60
1729023100000|2024-10-15 20:11:40|||||||||45
1729023110000|2024-10-15 20:11:50|5814.5|5813.8|5814.25|5813.55|5814.5|5813.8|5814.25|5813.55|155
1729023120000|2024-10-15 20:12:00|5814|5813.3|5814|5813.3|5814.25|5813.55|5814|5813.3|79
1729023130000|2024-10-15 20:12:10|||||||||39
1729023140000|2024-10-15 20:12:20|5814.25|5813.55|5814|5813.3|5814.25|5813.55|5814|5813.3|112
1729023150000|2024-10-15 20:12:30|||||||||68
1729023160000|2024-10-15 20:12:40|||||||||19
1729023170000|2024-10-15 20:12:50|||||||||29
1729023180000|2024-10-15 20:13:00|||||||||98
1729023190000|2024-10-15 20:13:10|||||||||26
1729023200000|2024-10-15 20:13:20|5814.25|5813.55|5814.25|5813.55|5814.25|5813.55|5814.25|5813.55|189
1729023210000|2024-10-15 20:13:30|||||||||10
1729023220000|2024-10-15 20:13:40|5814.5|5813.8|5814.5|5813.8|5814.5|5813.8|5814.5|5813.8|96
1729023230000|2024-10-15 20:13:50|5814.25|5813.55|5814.25|5813.55|5814.25|5813.55|5814.25|5813.55|121
1729023240000|2024-10-15 20:14:00|5814|5813.3|5814|5813.3|5814|5813.3|5814|5813.3|208
1729023250000|2024-10-15 20:14:10|||||||||4
1729023260000|2024-10-15 20:14:20|5814.12|5813.42|5813.75|5813.05|5814.12|5813.42|5813.75|5813.05|163
1729023270000|2024-10-15 20:14:30|||||||||49
1729023280000|2024-10-15 20:14:40|5814|5813.3|5813.75|5813.05|5814|5813.3|5813.75|5813.05|175
1729023290000|2024-10-15 20:14:50|5813.5|5812.8|5813.5|5812.8|5813.75|5813.05|5813.5|5812.8|185
1729023300000|2024-10-15 20:15:00|5813.75|5813.05|5813.75|5813.05|5814|5813.3|5813.75|5813.05|196
1729023310000|2024-10-15 20:15:10|5813.87|5813.17|5813.75|5813.05|5814|5813.3|5813.75|5813.05|78
1729023320000|2024-10-15 20:15:20|||||||||24
1729023330000|2024-10-15 20:15:30|5814|5813.3|5814|5813.3|5814|5813.3|5814|5813.3|75
1729023340000|2024-10-15 20:15:40|5813.75|5813.05|5813.75|5813.05|5813.75|5813.05|5813.75|5813.05|41
1729023350000|2024-10-15 20:15:50|5813.5|5812.8|5813.5|5812.8|5813.5|5812.8|5813.5|5812.8|91
1729023360000|2024-10-15 20:16:00|5813.75|5813.05|5813.5|5812.8|5813.75|5813.05|5813.5|5812.8|66
1729023370000|2024-10-15 20:16:10|5813.25|5812.55|5813.25|5812.55|5813.25|5812.55|5813.25|5812.55|47
1729023380000|2024-10-15 20:16:20|||||||||99
1729023390000|2024-10-15 20:16:30|||||||||5
1729023400000|2024-10-15 20:16:40|||||||||11
1729023410000|2024-10-15 20:16:50|5813.37|5812.67|5813.25|5812.55|5813.37|5812.67|5813.25|5812.55|61
1729023420000|2024-10-15 20:17:00|5813.37|5812.67|5813.25|5812.55|5813.5|5812.8|5813.25|5812.55|49
1729023430000|2024-10-15 20:17:10|5813.37|5812.67|5813.25|5812.55|5813.5|5812.8|5813.25|5812.55|68
1729023440000|2024-10-15 20:17:20|||||||||62
1729023450000|2024-10-15 20:17:30|5813|5812.3|5813|5812.3|5813|5812.3|5813|5812.3|17
1729023460000|2024-10-15 20:17:40|5812.75|5812.05|5812.75|5812.05|5812.75|5812.05|5812.75|5812.05|60
1729023470000|2024-10-15 20:17:50|||||||||14
1729023480000|2024-10-15 20:18:00|||||||||30
1729023490000|2024-10-15 20:18:10|5813|5812.3|5812.75|5812.05|5813|5812.3|5812.75|5812.05|76
1729023500000|2024-10-15 20:18:20|||||||||13
1729023510000|2024-10-15 20:18:30|5813|5812.3|5813|5812.3|5813|5812.3|5813|5812.3|44
1729023520000|2024-10-15 20:18:40|||||||||4
1729023530000|2024-10-15 20:18:50|||||||||176
1729023540000|2024-10-15 20:19:00|||||||||112
1729023550000|2024-10-15 20:19:10|||||||||82
1729023560000|2024-10-15 20:19:20|||||||||27
1729023570000|2024-10-15 20:19:30|||||||||2
1729023580000|2024-10-15 20:19:40|||||||||17
1729023590000|2024-10-15 20:19:50|||||||||6
1729023600000|2024-10-15 20:20:00|5812.75|5812.05|5812.75|5812.05|5812.75|5812.05|5812.75|5812.05|23
1729023610000|2024-10-15 20:20:10|||||||||24
1729023620000|2024-10-15 20:20:20|||||||||18
1729023630000|2024-10-15 20:20:30|||||||||126
1729023640000|2024-10-15 20:20:40|||||||||4
1729023650000|2024-10-15 20:20:50|||||||||54
1729023660000|2024-10-15 20:21:00|||||||||10
1729023670000|2024-10-15 20:21:10|||||||||14
1729023680000|2024-10-15 20:21:20|||||||||27
1729023690000|2024-10-15 20:21:30|5813|5812.3|5813|5812.3|5813|5812.3|5813|5812.3|44
1729023700000|2024-10-15 20:21:40|||||||||7
1729023710000|2024-10-15 20:21:50|||||||||4
1729023720000|2024-10-15 20:22:00|5813.25|5812.55|5813.25|5812.55|5813.25|5812.55|5813.25|5812.55|117
1729023730000|2024-10-15 20:22:10|||||||||24
1729023740000|2024-10-15 20:22:20|5813|5812.3|5813|5812.3|5813|5812.3|5813|5812.3|69
1729023750000|2024-10-15 20:22:30|5813.25|5812.55|5813.25|5812.55|5813.25|5812.55|5813.25|5812.55|82
1729023760000|2024-10-15 20:22:40|5813.5|5812.8|5813.5|5812.8|5813.5|5812.8|5813.5|5812.8|159
1729023770000|2024-10-15 20:22:50|5813.75|5813.05|5814|5813.3|5814|5813.3|5813.75|5813.05|105
1729023780000|2024-10-15 20:23:00|5814.25|5813.55|5814.75|5814.05|5814.75|5814.05|5814.25|5813.55|236
1729023790000|2024-10-15 20:23:10|5814.5|5813.8|5814.5|5813.8|5814.75|5814.05|5814.5|5813.8|93
1729023800000|2024-10-15 20:23:20|||||||||5
1729023810000|2024-10-15 20:23:30|5814.62|5813.92|5814.75|5814.05|5814.75|5814.05|5814.62|5813.92|62
1729023820000|2024-10-15 20:23:40|5815|5814.3|5815|5814.3|5815|5814.3|5814.75|5814.05|55
1729023830000|2024-10-15 20:23:50|5814.75|5814.05|5814.75|5814.05|5814.75|5814.05|5814.75|5814.05|31
1729023840000|2024-10-15 20:24:00|5815|5814.3|5815.25|5814.55|5815.25|5814.55|5814.75|5814.05|161
1729023850000|2024-10-15 20:24:10|5815.5|5814.8|5815.75|5815.05|5815.75|5815.05|5815.25|5814.55|267
1729023860000|2024-10-15 20:24:20|5815.5|5814.8|5815.5|5814.8|5815.5|5814.8|5815.5|5814.8|36
1729023870000|2024-10-15 20:24:30|5815.75|5815.05|5815.75|5815.05|5815.75|5815.05|5815.75|5815.05|200
1729023880000|2024-10-15 20:24:40|||||||||4
1729023890000|2024-10-15 20:24:50|5815.5|5814.8|5816|5815.3|5816|5815.3|5815.5|5814.8|351
1729023900000|2024-10-15 20:25:00|5816.12|5815.42|5816.25|5815.55|5816.25|5815.55|5816|5815.3|76
1729023910000|2024-10-15 20:25:10|5816.75|5816.05|5816.75|5816.05|5816.75|5816.05|5816.75|5816.05|190
1729023920000|2024-10-15 20:25:20|5817|5816.3|5816.75|5816.05|5817|5816.3|5816.75|5816.05|113
1729023930000|2024-10-15 20:25:30|5817|5816.3|5816.75|5816.05|5817|5816.3|5816.75|5816.05|193
1729023940000|2024-10-15 20:25:40|||||||||79
1729023950000|2024-10-15 20:25:50|5816.5|5815.8|5816.5|5815.8|5816.5|5815.8|5816.5|5815.8|85
1729023960000|2024-10-15 20:26:00|5816.25|5815.55|5816.25|5815.55|5816.25|5815.55|5816.25|5815.55|53
1729023970000|2024-10-15 20:26:10|||||||||19
1729023980000|2024-10-15 20:26:20|5816.5|5815.8|5816.5|5815.8|5816.5|5815.8|5816.5|5815.8|9
1729023990000|2024-10-15 20:26:30|||||||||77
1729024000000|2024-10-15 20:26:40|5816.25|5815.55|5816.75|5816.05|5816.75|5816.05|5816.25|5815.55|202
1729024010000|2024-10-15 20:26:50|5816.5|5815.8|5816.5|5815.8|5816.5|5815.8|5816.5|5815.8|26
1729024020000|2024-10-15 20:27:00|5816.75|5816.05|5816.5|5815.8|5816.75|5816.05|5816.5|5815.8|23
1729024030000|2024-10-15 20:27:10|||||||||12
1729024040000|2024-10-15 20:27:20|||||||||10
1729024050000|2024-10-15 20:27:30|5816.75|5816.05|5816.75|5816.05|5816.75|5816.05|5816.75|5816.05|44
1729024060000|2024-10-15 20:27:40|5817|5816.3|5817|5816.3|5817|5816.3|5817|5816.3|46
1729024070000|2024-10-15 20:27:50|5816.75|5816.05|5816.5|5815.8|5816.75|5816.05|5816.5|5815.8|121
1729024080000|2024-10-15 20:28:00|||||||||25
1729024090000|2024-10-15 20:28:10|5816.25|5815.55|5816.25|5815.55|5816.25|5815.55|5816.25|5815.55|38
1729024100000|2024-10-15 20:28:20|||||||||12
1729024110000|2024-10-15 20:28:30|||||||||11
1729024120000|2024-10-15 20:28:40|||||||||3
1729024130000|2024-10-15 20:28:50|||||||||2
1729024140000|2024-10-15 20:29:00|5816|5815.3|5816|5815.3|5816|5815.3|5816|5815.3|36
1729024150000|2024-10-15 20:29:10|5816.25|5815.55|5816.25|5815.55|5816.25|5815.55|5816.25|5815.55|111
1729024160000|2024-10-15 20:29:20|5816|5815.3|5816|5815.3|5816|5815.3|5816|5815.3|162
1729024170000|2024-10-15 20:29:30|5816.25|5815.55|5816.25|5815.55|5816.25|5815.55|5816|5815.3|49
1729024180000|2024-10-15 20:29:40|||||||||23
1729024190000|2024-10-15 20:29:50|||||||||30
1729024200000|2024-10-15 20:30:00|||||||||27
1729024210000|2024-10-15 20:30:10|5816.5|5815.8|5816.5|5815.8|5816.5|5815.8|5816.5|5815.8|53
1729024220000|2024-10-15 20:30:20|||||||||30
1729024230000|2024-10-15 20:30:30|||||||||1
1729024240000|2024-10-15 20:30:40|||||||||58
1729024250000|2024-10-15 20:30:50|5816.25|5815.55|5816.25|5815.55|5816.25|5815.55|5816.25|5815.55|56
1729024260000|2024-10-15 20:31:00|||||||||35
1729024270000|2024-10-15 20:31:10|5816|5815.3|5816|5815.3|5816|5815.3|5816|5815.3|110
1729024280000|2024-10-15 20:31:20|5815.75|5815.05|5815.5|5814.8|5815.75|5815.05|5815.5|5814.8|239
1729024290000|2024-10-15 20:31:30|||||||||3
1729024300000|2024-10-15 20:31:40|||||||||32
1729024310000|2024-10-15 20:31:50|||||||||5
1729024320000|2024-10-15 20:32:00|||||||||38
1729024330000|2024-10-15 20:32:10|||||||||2
1729024350000|2024-10-15 20:32:30|||||||||6
1729024370000|2024-10-15 20:32:50|5815.75|5815.05|5815.25|5814.55|5815.75|5815.05|5815.25|5814.55|114
1729024380000|2024-10-15 20:33:00|5814.75|5814.05|5814.75|5814.05|5815|5814.3|5814.75|5814.05|284
1729024390000|2024-10-15 20:33:10|5814.5|5813.8|5814.75|5814.05|5814.75|5814.05|5814.5|5813.8|155
1729024410000|2024-10-15 20:33:30|||||||||15
1729024420000|2024-10-15 20:33:40|5815|5814.3|5815|5814.3|5815|5814.3|5815|5814.3|20
1729024430000|2024-10-15 20:33:50|||||||||7
1729024440000|2024-10-15 20:34:00|5814.75|5814.05|5815|5814.3|5815|5814.3|5814.75|5814.05|28
1729024460000|2024-10-15 20:34:20|5815.25|5814.55|5815|5814.3|5815.25|5814.55|5815|5814.3|38
1729024470000|2024-10-15 20:34:30|5814.75|5814.05|5814.75|5814.05|5814.75|5814.05|5814.75|5814.05|10
1729024480000|2024-10-15 20:34:40|5815|5814.3|5815|5814.3|5815|5814.3|5815|5814.3|6
1729024490000|2024-10-15 20:34:50|5814.87|5814.17|5815|5814.3|5815|5814.3|5814.87|5814.17|15
1729024500000|2024-10-15 20:35:00|5814.75|5814.05|5814.75|5814.05|5814.87|5814.17|5814.75|5814.05|21
1729024510000|2024-10-15 20:35:10|||||||||18
1729024520000|2024-10-15 20:35:20|||||||||36
1729024530000|2024-10-15 20:35:30|5814.87|5814.17|5814.75|5814.05|5814.87|5814.17|5814.75|5814.05|55
1729024540000|2024-10-15 20:35:40|||||||||4
1729024550000|2024-10-15 20:35:50|||||||||12
1729024560000|2024-10-15 20:36:00|5815|5814.3|5815|5814.3|5815|5814.3|5815|5814.3|9
1729024580000|2024-10-15 20:36:20|||||||||27
1729024590000|2024-10-15 20:36:30|||||||||3
1729024610000|2024-10-15 20:36:50|5815.25|5814.55|5815.25|5814.55|5815.25|5814.55|5815.25|5814.55|33
1729024620000|2024-10-15 20:37:00|5815.5|5814.8|5815.5|5814.8|5815.5|5814.8|5815.5|5814.8|36
1729024630000|2024-10-15 20:37:10|5815.75|5815.05|5815.75|5815.05|5815.75|5815.05|5815.75|5815.05|20
1729024640000|2024-10-15 20:37:20|5816|5815.3|5815.75|5815.05|5816|5815.3|5815.75|5815.05|58
1729024650000|2024-10-15 20:37:30|||||||||3
1729024660000|2024-10-15 20:37:40|||||||||5
1729024670000|2024-10-15 20:37:50|||||||||21
1729024680000|2024-10-15 20:38:00|5815.87|5815.17|5815.75|5815.05|5815.87|5815.17|5815.75|5815.05|38
1729024690000|2024-10-15 20:38:10|||||||||6
1729024700000|2024-10-15 20:38:20|5815.87|5815.17|5816|5815.3|5816|5815.3|5815.87|5815.17|29
1729024710000|2024-10-15 20:38:30|||||||||2
1729024720000|2024-10-15 20:38:40|||||||||1
1729024730000|2024-10-15 20:38:50|||||||||1
1729024740000|2024-10-15 20:39:00|5816.25|5815.55|5816.25|5815.55|5816.25|5815.55|5816.25|5815.55|12
1729024750000|2024-10-15 20:39:10|5816|5815.3|5816|5815.3|5816|5815.3|5816|5815.3|26
1729024760000|2024-10-15 20:39:20|||||||||32
1729024780000|2024-10-15 20:39:40|5816.25|5815.55|5816.25|5815.55|5816.25|5815.55|5816.25|5815.55|27
1729024800000|2024-10-15 20:40:00|||||||||65
1729024810000|2024-10-15 20:40:10|5816|5815.3|5816.25|5815.55|5816.25|5815.55|5816|5815.3|81
1729024820000|2024-10-15 20:40:20|||||||||51
1729024830000|2024-10-15 20:40:30|5816|5815.3|5816|5815.3|5816|5815.3|5816|5815.3|22
1729024860000|2024-10-15 20:41:00|||||||||10
1729024870000|2024-10-15 20:41:10|5815.75|5815.05|5815.75|5815.05|5815.75|5815.05|5815.75|5815.05|82
1729024880000|2024-10-15 20:41:20|5815.5|5814.8|5815.5|5814.8|5815.5|5814.8|5815.5|5814.8|61
1729024900000|2024-10-15 20:41:40|||||||||3
1729024910000|2024-10-15 20:41:50|||||||||27
1729024920000|2024-10-15 20:42:00|5815.25|5814.55|5815.25|5814.55|5815.25|5814.55|5815.25|5814.55|23
1729024930000|2024-10-15 20:42:10|||||||||1
1729024940000|2024-10-15 20:42:20|||||||||6
1729024950000|2024-10-15 20:42:30|5815.12|5814.42|5815.25|5814.55|5815.25|5814.55|5815.12|5814.42|60
1729024960000|2024-10-15 20:42:40|5815|5814.3|5815|5814.3|5815|5814.3|5815|5814.3|20
1729024970000|2024-10-15 20:42:50|||||||||15
1729024990000|2024-10-15 20:43:10|||||||||1
1729025000000|2024-10-15 20:43:20|||||||||1
1729025010000|2024-10-15 20:43:30|5814.75|5814.05|5815|5814.3|5815|5814.3|5814.75|5814.05|96
1729025020000|2024-10-15 20:43:40|5815.25|5814.55|5815.25|5814.55|5815.25|5814.55|5815.25|5814.55|31
1729025030000|2024-10-15 20:43:50|||||||||1
1729025040000|2024-10-15 20:44:00|5815|5814.3|5815|5814.3|5815|5814.3|5815|5814.3|8
1729025050000|2024-10-15 20:44:10|5815.25|5814.55|5815|5814.3|5815.25|5814.55|5815|5814.3|37
1729025060000|2024-10-15 20:44:20|||||||||3
1729025070000|2024-10-15 20:44:30|5814.75|5814.05|5814.75|5814.05|5814.75|5814.05|5814.75|5814.05|68
1729025080000|2024-10-15 20:44:40|5814.5|5813.8|5814.5|5813.8|5814.5|5813.8|5814.5|5813.8|82
1729025090000|2024-10-15 20:44:50|5814.25|5813.55|5814.25|5813.55|5814.25|5813.55|5814.25|5813.55|76
1729025100000|2024-10-15 20:45:00|5814.5|5813.8|5814.5|5813.8|5814.5|5813.8|5814.5|5813.8|156
1729025110000|2024-10-15 20:45:10|5814.75|5814.05|5814.75|5814.05|5814.75|5814.05|5814.75|5814.05|66
1729025120000|2024-10-15 20:45:20|5814.5|5813.8|5814.75|5814.05|5814.75|5814.05|5814.5|5813.8|62
1729025130000|2024-10-15 20:45:30|||||||||3
1729025140000|2024-10-15 20:45:40|5815|5814.3|5815|5814.3|5815|5814.3|5815|5814.3|42
1729025150000|2024-10-15 20:45:50|5814.75|5814.05|5814.75|5814.05|5814.75|5814.05|5814.75|5814.05|16
1729025160000|2024-10-15 20:46:00|||||||||2
1729025170000|2024-10-15 20:46:10|||||||||7
1729025180000|2024-10-15 20:46:20|||||||||5
1729025190000|2024-10-15 20:46:30|||||||||41
1729025200000|2024-10-15 20:46:40|||||||||3
1729025210000|2024-10-15 20:46:50|||||||||6
1729025220000|2024-10-15 20:47:00|||||||||29
1729025230000|2024-10-15 20:47:10|5814.5|5813.8|5814.75|5814.05|5814.75|5814.05|5814.5|5813.8|25
1729025240000|2024-10-15 20:47:20|5814.5|5813.8|5814.75|5814.05|5814.75|5814.05|5814.5|5813.8|29
1729025250000|2024-10-15 20:47:30|||||||||6
1729025260000|2024-10-15 20:47:40|||||||||4
1729025270000|2024-10-15 20:47:50|||||||||1
1729025280000|2024-10-15 20:48:00|5815|5814.3|5814.75|5814.05|5815|5814.3|5814.75|5814.05|109
1729025290000|2024-10-15 20:48:10|||||||||8
1729025300000|2024-10-15 20:48:20|5814.5|5813.8|5814.25|5813.55|5814.5|5813.8|5814.25|5813.55|53
1729025310000|2024-10-15 20:48:30|5814.5|5813.8|5814.5|5813.8|5814.5|5813.8|5814.5|5813.8|11
1729025320000|2024-10-15 20:48:40|5814.75|5814.05|5814.75|5814.05|5814.75|5814.05|5814.75|5814.05|21
1729025330000|2024-10-15 20:48:50|5815|5814.3|5815.25|5814.55|5815.25|5814.55|5815|5814.3|76
1729025340000|2024-10-15 20:49:00|5815|5814.3|5815|5814.3|5815|5814.3|5815|5814.3|85
1729025350000|2024-10-15 20:49:10|||||||||2
1729025360000|2024-10-15 20:49:20|5815.25|5814.55|5815|5814.3|5815.25|5814.55|5815|5814.3|32
1729025370000|2024-10-15 20:49:30|||||||||4
1729025380000|2024-10-15 20:49:40|5814.75|5814.05|5814.75|5814.05|5814.75|5814.05|5814.75|5814.05|27
1729025390000|2024-10-15 20:49:50|||||||||6
1729025400000|2024-10-15 20:50:00|5815|5814.3|5815|5814.3|5815|5814.3|5815|5814.3|24
1729025410000|2024-10-15 20:50:10|5815.25|5814.55|5815.25|5814.55|5815.25|5814.55|5815.25|5814.55|17
1729025420000|2024-10-15 20:50:20|5815.12|5814.42|5815.25|5814.55|5815.25|5814.55|5815|5814.3|51
1729025430000|2024-10-15 20:50:30|||||||||11
1729025440000|2024-10-15 20:50:40|||||||||5
1729025450000|2024-10-15 20:50:50|||||||||15
1729025460000|2024-10-15 20:51:00|||||||||19
1729025480000|2024-10-15 20:51:20|||||||||35
1729025500000|2024-10-15 20:51:40|||||||||5
1729025510000|2024-10-15 20:51:50|||||||||2
1729025530000|2024-10-15 20:52:10|||||||||8
1729025550000|2024-10-15 20:52:30|||||||||2
1729025560000|2024-10-15 20:52:40|||||||||4
1729025570000|2024-10-15 20:52:50|||||||||1
1729025580000|2024-10-15 20:53:00|||||||||68
1729025590000|2024-10-15 20:53:10|5815.5|5814.8|5815.5|5814.8|5815.5|5814.8|5815.5|5814.8|53
1729025600000|2024-10-15 20:53:20|||||||||1
1729025610000|2024-10-15 20:53:30|||||||||61
1729025620000|2024-10-15 20:53:40|5815.25|5814.55|5815.25|5814.55|5815.25|5814.55|5815.25|5814.55|26
1729025640000|2024-10-15 20:54:00|5815.37|5814.67|5815.25|5814.55|5815.5|5814.8|5815.25|5814.55|65
1729025650000|2024-10-15 20:54:10|||||||||8
1729025660000|2024-10-15 20:54:20|||||||||16
1729025670000|2024-10-15 20:54:30|5815.37|5814.67|5815.5|5814.8|5815.5|5814.8|5815.25|5814.55|132
1729025690000|2024-10-15 20:54:50|||||||||17
1729025700000|2024-10-15 20:55:00|5815.75|5815.05|5815.75|5815.05|5815.75|5815.05|5815.75|5815.05|103
1729025710000|2024-10-15 20:55:10|||||||||14
1729025720000|2024-10-15 20:55:20|5815.62|5814.92|5815.5|5814.8|5815.62|5814.92|5815.5|5814.8|18
1729025730000|2024-10-15 20:55:30|||||||||2
1729025740000|2024-10-15 20:55:40|||||||||6
1729025750000|2024-10-15 20:55:50|||||||||2
1729025760000|2024-10-15 20:56:00|||||||||5
1729025770000|2024-10-15 20:56:10|5815.37|5814.67|5815.25|5814.55|5815.37|5814.67|5815.25|5814.55|24
1729025780000|2024-10-15 20:56:20|||||||||4
1729025790000|2024-10-15 20:56:30|||||||||21
1729025800000|2024-10-15 20:56:40|5815.5|5814.8|5815.5|5814.8|5815.5|5814.8|5815.37|5814.67|61
1729025810000|2024-10-15 20:56:50|5815.37|5814.67|5815.25|5814.55|5815.37|5814.67|5815.25|5814.55|52
1729025820000|2024-10-15 20:57:00|||||||||20
1729025830000|2024-10-15 20:57:10|||||||||3
1729025840000|2024-10-15 20:57:20|||||||||1
1729025850000|2024-10-15 20:57:30|||||||||2
1729025860000|2024-10-15 20:57:40|||||||||2
1729025870000|2024-10-15 20:57:50|||||||||3
1729025880000|2024-10-15 20:58:00|5815|5814.3|5815|5814.3|5815|5814.3|5815|5814.3|111
1729025900000|2024-10-15 20:58:20|||||||||12
1729025910000|2024-10-15 20:58:30|5815.12|5814.42|5815|5814.3|5815.12|5814.42|5815|5814.3|81
1729025920000|2024-10-15 20:58:40|||||||||31
1729025930000|2024-10-15 20:58:50|5815.25|5814.55|5815.25|5814.55|5815.25|5814.55|5815.25|5814.55|15
1729025940000|2024-10-15 20:59:00|5815|5814.3|5815|5814.3|5815|5814.3|5815|5814.3|90
1729025950000|2024-10-15 20:59:10|5814.75|5814.05|5814.5|5813.8|5814.75|5814.05|5814.5|5813.8|96
1729025960000|2024-10-15 20:59:20|5814.62|5813.92|5814.75|5814.05|5814.75|5814.05|5814.62|5813.92|25
1729025970000|2024-10-15 20:59:30|||||||||7
1729025980000|2024-10-15 20:59:40|5815|5814.3|5815|5814.3|5815|5814.3|5815|5814.3|39
1729025990000|2024-10-15 20:59:50|5814.87|5814.17|5815.26|5813.76|5815.26|5814.42|5814.87|5813.76|29
1729026020000|2024-10-15 21:00:20|5815.44|5813.94|5815.44|5813.94|5815.44|5813.94|5815.44|5813.94|0
1729026030000|2024-10-15 21:00:30|5815.63|5814.13|5815.7|5814.2|5815.7|5814.2|5815.63|5814.13|0
1729026100000|2024-10-15 21:01:40|5815.44|5813.94|5815.44|5813.94|5815.44|5813.94|5815.44|5813.94|0
1729026170000|2024-10-15 21:02:50|5815.26|5813.76|5815.26|5813.76|5815.26|5813.76|5815.26|5813.76|0
1729026180000|2024-10-15 21:03:00|5815.19|5813.69|5815.19|5813.69|5815.19|5813.69|5815.19|5813.69|0
1729026230000|2024-10-15 21:03:50|5815.26|5813.76|5815.26|5813.76|5815.26|5813.76|5815.26|5813.76|0
1729026240000|2024-10-15 21:04:00|5815.22|5813.72|5815.22|5813.72|5815.22|5813.72|5815.22|5813.72|0
1729026290000|2024-10-15 21:04:50|5815.33|5813.83|5815.22|5813.72|5815.33|5813.83|5815.22|5813.72|0
1729026440000|2024-10-15 21:07:20|5815.07|5813.57|5815.07|5813.57|5815.07|5813.57|5815.07|5813.57|0
1729026470000|2024-10-15 21:07:50|5816.33|5814.83|5815.96|5814.46|5816.33|5814.83|5815.96|5814.46|0
1729026480000|2024-10-15 21:08:00|5816|5814.5|5816.14|5814.64|5816.18|5814.68|5816|5814.5|0
1729026490000|2024-10-15 21:08:10|5816.18|5814.68|5816.14|5814.64|5816.18|5814.68|5816.14|5814.64|0
1729026530000|2024-10-15 21:08:50|5816.11|5814.61|5816.11|5814.61|5816.11|5814.61|5816.11|5814.61|0
1729026540000|2024-10-15 21:09:00|5815.96|5814.46|5815.96|5814.46|5815.96|5814.46|5815.96|5814.46|0
1729026640000|2024-10-15 21:10:40|5815.92|5814.42|5815.92|5814.42|5815.92|5814.42|5815.92|5814.42|0
1729026670000|2024-10-15 21:11:10|5815.96|5814.46|5815.96|5814.46|5815.96|5814.46|5815.96|5814.46|0
1729026680000|2024-10-15 21:11:20|5815.78|5814.28|5815.96|5814.46|5815.96|5814.46|5815.78|5814.28|0
1729026700000|2024-10-15 21:11:40|5815.92|5814.42|5815.92|5814.42|5815.92|5814.42|5815.92|5814.42|0
1729026750000|2024-10-15 21:12:30|5815.89|5814.39|5815.81|5814.31|5815.89|5814.39|5815.81|5814.31|0
1729026760000|2024-10-15 21:12:40|5815.78|5814.28|5815.78|5814.28|5815.78|5814.28|5815.78|5814.28|0
1729026820000|2024-10-15 21:13:40|5815.7|5814.2|5815.78|5814.28|5815.78|5814.28|5815.7|5814.2|0
1729026850000|2024-10-15 21:14:10|5815.89|5814.39|5815.89|5814.39|5815.89|5814.39|5815.89|5814.39|0
1729026950000|2024-10-15 21:15:50|5816.03|5814.53|5816.03|5814.53|5816.03|5814.53|5816.03|5814.53|0
1729026960000|2024-10-15 21:16:00|5816.07|5814.57|5816.07|5814.57|5816.07|5814.57|5816.07|5814.57|0
1729026970000|2024-10-15 21:16:10|5816|5814.5|5816|5814.5|5816|5814.5|5816|5814.5|0
1729026980000|2024-10-15 21:16:20|5816.44|5814.94|5816.44|5814.94|5816.44|5814.94|5816.44|5814.94|0
1729027090000|2024-10-15 21:18:10|5816.55|5815.05|5816.55|5815.05|5816.55|5815.05|5816.55|5815.05|0
1729027110000|2024-10-15 21:18:30|5816.44|5814.94|5816.44|5814.94|5816.44|5814.94|5816.44|5814.94|0
1729027180000|2024-10-15 21:19:40|5816.33|5814.83|5816.33|5814.83|5816.33|5814.83|5816.33|5814.83|0
1729027200000|2024-10-15 21:20:00|5816.44|5814.94|5816.44|5814.94|5816.44|5814.94|5816.44|5814.94|0
1729027210000|2024-10-15 21:20:10|5816.48|5814.98|5816.48|5814.98|5816.48|5814.98|5816.48|5814.98|0
1729027590000|2024-10-15 21:26:30|5816.55|5815.05|5816.55|5815.05|5816.55|5815.05|5816.55|5815.05|0
1729027650000|2024-10-15 21:27:30|5816.63|5815.13|5816.72|5815.22|5816.72|5815.22|5816.63|5815.13|0
1729027660000|2024-10-15 21:27:40|5816.85|5815.35|5816.99|5815.49|5816.99|5815.49|5816.85|5815.35|0
1729027670000|2024-10-15 21:27:50|5817.03|5815.53|5817.43|5815.93|5817.43|5815.93|5817.03|5815.53|0
1729027680000|2024-10-15 21:28:00|5817.24|5815.74|5817.24|5815.74|5817.24|5815.74|5817.24|5815.74|0
1729027700000|2024-10-15 21:28:20|5817.28|5815.78|5817.17|5815.67|5817.28|5815.78|5817.17|5815.67|0
1729027710000|2024-10-15 21:28:30|5817.28|5815.78|5817.24|5815.74|5817.28|5815.78|5817.24|5815.74|0
1729027720000|2024-10-15 21:28:40|5817.28|5815.78|5817.17|5815.67|5817.28|5815.78|5817.17|5815.67|0
1729027800000|2024-10-15 21:30:00|5817.13|5815.63|5817.13|5815.63|5817.13|5815.63|5817.13|5815.63|0
1729027860000|2024-10-15 21:31:00|5817.02|5815.52|5817.02|5815.52|5817.02|5815.52|5817.02|5815.52|0
1729027870000|2024-10-15 21:31:10|5817.13|5815.63|5817.13|5815.63|5817.13|5815.63|5817.13|5815.63|0
1729028000000|2024-10-15 21:33:20|5817.06|5815.56|5817.06|5815.56|5817.06|5815.56|5817.06|5815.56|0
1729028140000|2024-10-15 21:35:40|5816.73|5815.23|5816.73|5815.23|5816.73|5815.23|5816.73|5815.23|0
1729028150000|2024-10-15 21:35:50|5816.69|5815.19|5816.76|5815.26|5816.76|5815.26|5816.69|5815.19|0
1729028300000|2024-10-15 21:38:20|5816.87|5815.37|5816.94|5815.44|5816.94|5815.44|5816.87|5815.37|0
1729028350000|2024-10-15 21:39:10|5816.91|5815.41|5816.91|5815.41|5816.91|5815.41|5816.91|5815.41|0
1729028360000|2024-10-15 21:39:20|5816.8|5815.3|5816.8|5815.3|5816.8|5815.3|5816.8|5815.3|0
1729028510000|2024-10-15 21:41:50|5816.94|5815.44|5816.94|5815.44|5816.94|5815.44|5816.94|5815.44|0
1729028670000|2024-10-15 21:44:30|5816.98|5815.48|5816.98|5815.48|5816.98|5815.48|5816.98|5815.48|0
1729028800000|2024-10-15 21:46:40|5816.72|5815.22|5816.72|5815.22|5816.72|5815.22|5816.72|5815.22|0
1729028960000|2024-10-15 21:49:20|5816.98|5815.48|5816.98|5815.48|5816.98|5815.48|5816.98|5815.48|0
1729029120000|2024-10-15 21:52:00|5816.65|5815.15|5816.65|5815.15|5816.65|5815.15|5816.65|5815.15|0
1729029130000|2024-10-15 21:52:10|5816.91|5815.41|5816.91|5815.41|5816.91|5815.41|5816.91|5815.41|0
1729029210000|2024-10-15 21:53:30|5816.98|5815.48|5816.98|5815.48|5816.98|5815.48|5816.98|5815.48|0
1729029220000|2024-10-15 21:53:40|5817.02|5815.52|5816.98|5815.48|5817.02|5815.52|5816.98|5815.48|0
1729029290000|2024-10-15 21:54:50|5817.05|5815.55|5817.09|5815.59|5817.09|5815.59|5817.05|5815.55|0
1729029300000|2024-10-15 21:55:00|5817.05|5815.55|5817.05|5815.55|5817.05|5815.55|5817.05|5815.55|0
1729029410000|2024-10-15 21:56:50|5816.91|5815.41|5816.91|5815.41|5816.91|5815.41|5816.91|5815.41|0
1729029500000|2024-10-15 21:58:20|5816.87|5815.37|5816.87|5815.37|5816.87|5815.37|5816.87|5815.37|0
1729029510000|2024-10-15 21:58:30|5816.91|5815.41|5816.98|5815.48|5816.98|5815.48|5816.91|5815.41|0
1729029530000|2024-10-15 21:58:50|5816.72|5815.22|5816.72|5815.22|5816.72|5815.22|5816.72|5815.22|0
1729029540000|2024-10-15 21:59:00|5816.76|5815.26|5816.91|5815.41|5816.91|5815.41|5816.76|5815.26|0
1729029600000|2024-10-15 22:00:00|5816.17|5815.47|5815.67|5814.97|5816.42|5815.72|5815.42|5814.72|100
1729029610000|2024-10-15 22:00:10|5815.8|5815.1|5816.3|5815.6|5816.3|5815.6|5815.8|5815.1|12
1729029620000|2024-10-15 22:00:20|5816.17|5815.47|5816.3|5815.6|5816.3|5815.6|5816.17|5815.47|12
1729029630000|2024-10-15 22:00:30|5816.42|5815.72|5816.42|5815.72|5816.55|5815.85|5816.3|5815.6|45
1729029640000|2024-10-15 22:00:40|5816.3|5815.6|5816.3|5815.6|5816.42|5815.72|5816.3|5815.6|9
1729029650000|2024-10-15 22:00:50|5816.05|5815.35|5816.05|5815.35|5816.05|5815.35|5816.05|5815.35|17
1729029660000|2024-10-15 22:01:00|5815.8|5815.1|5815.8|5815.1|5815.8|5815.1|5815.8|5815.1|25
1729029670000|2024-10-15 22:01:10|5815.67|5814.97|5815.55|5814.85|5815.67|5814.97|5815.42|5814.72|28
1729029680000|2024-10-15 22:01:20|5815.42|5814.72|5814.8|5814.1|5815.42|5814.72|5814.55|5813.85|71
1729029690000|2024-10-15 22:01:30|5814.55|5813.85|5814.67|5813.97|5814.67|5813.97|5814.55|5813.85|140
1729029700000|2024-10-15 22:01:40|5814.55|5813.85|5814.67|5813.97|5814.8|5814.1|5814.55|5813.85|9
1729029710000|2024-10-15 22:01:50|5814.8|5814.1|5815.05|5814.35|5815.05|5814.35|5814.8|5814.1|44
1729029720000|2024-10-15 22:02:00|5814.92|5814.22|5814.55|5813.85|5814.92|5814.22|5814.55|5813.85|35
1729029730000|2024-10-15 22:02:10|5814.42|5813.72|5814.17|5813.47|5814.42|5813.72|5814.17|5813.47|19
1729029740000|2024-10-15 22:02:20|5814.05|5813.35|5814.05|5813.35|5814.05|5813.35|5814.05|5813.35|13
1729029750000|2024-10-15 22:02:30|5813.92|5813.22|5813.92|5813.22|5813.92|5813.22|5813.8|5813.1|23
1729029760000|2024-10-15 22:02:40|5813.8|5813.1|5814.05|5813.35|5814.05|5813.35|5813.8|5813.1|33
1729029770000|2024-10-15 22:02:50|5814.17|5813.47|5814.05|5813.35|5814.17|5813.47|5814.05|5813.35|53
1729029780000|2024-10-15 22:03:00|5813.92|5813.22|5814.05|5813.35|5814.05|5813.35|5813.92|5813.22|15
1729029790000|2024-10-15 22:03:10|5813.92|5813.22|5813.8|5813.1|5813.92|5813.22|5813.8|5813.1|177
1729029800000|2024-10-15 22:03:20|5813.67|5812.97|5813.8|5813.1|5813.8|5813.1|5813.55|5812.85|23
1729029810000|2024-10-15 22:03:30|5813.55|5812.85|5813.05|5812.35|5813.55|5812.85|5813.05|5812.35|150
1729029820000|2024-10-15 22:03:40|5812.92|5812.22|5812.8|5812.1|5812.92|5812.22|5812.8|5812.1|98
1729029830000|2024-10-15 22:03:50|5812.67|5811.97|5812.55|5811.85|5812.67|5811.97|5812.55|5811.85|47
1729029840000|2024-10-15 22:04:00|5812.42|5811.72|5812.3|5811.6|5812.55|5811.85|5812.3|5811.6|38
1729029850000|2024-10-15 22:04:10|5812.55|5811.85|5810.8|5810.1|5812.55|5811.85|5810.8|5810.1|189
1729029860000|2024-10-15 22:04:20|5810.3|5809.6|5810.05|5809.35|5810.55|5809.85|5808.8|5808.1|426
1729029870000|2024-10-15 22:04:30|5810.3|5809.6|5811.55|5810.85|5811.55|5810.85|5810.3|5809.6|51
1729029880000|2024-10-15 22:04:40|5811.3|5810.6|5811.3|5810.6|5811.42|5810.72|5811.3|5810.6|13
1729029890000|2024-10-15 22:04:50|5811.05|5810.35|5810.8|5810.1|5811.05|5810.35|5810.8|5810.1|47
1729029900000|2024-10-15 22:05:00|5811.05|5810.35|5811.05|5810.35|5811.05|5810.35|5810.8|5810.1|19
1729029910000|2024-10-15 22:05:10|5811.17|5810.47|5811.3|5810.6|5811.3|5810.6|5811.05|5810.35|33
1729029920000|2024-10-15 22:05:20|5811.42|5810.72|5811.3|5810.6|5811.55|5810.85|5811.3|5810.6|34
1729029930000|2024-10-15 22:05:30|||||||||7
1729029940000|2024-10-15 22:05:40|5811.42|5810.72|5811.42|5810.72|5811.42|5810.72|5811.42|5810.72|15
1729029950000|2024-10-15 22:05:50|5811.55|5810.85|5811.55|5810.85|5811.67|5810.97|5811.55|5810.85|2
1729029960000|2024-10-15 22:06:00|5811.8|5811.1|5811.8|5811.1|5811.8|5811.1|5811.8|5811.1|3
1729029970000|2024-10-15 22:06:10|5811.55|5810.85|5811.55|5810.85|5811.55|5810.85|5811.55|5810.85|14
1729029980000|2024-10-15 22:06:20|5811.3|5810.6|5811.3|5810.6|5811.3|5810.6|5811.05|5810.35|36
1729029990000|2024-10-15 22:06:30|5811.05|5810.35|5811.05|5810.35|5811.05|5810.35|5811.05|5810.35|2
1729030000000|2024-10-15 22:06:40|||||||||1
1729030010000|2024-10-15 22:06:50|5811.17|5810.47|5811.17|5810.47|5811.17|5810.47|5811.17|5810.47|5
1729030020000|2024-10-15 22:07:00|5811.05|5810.35|5811.67|5810.97|5811.8|5811.1|5811.05|5810.35|33
1729030030000|2024-10-15 22:07:10|5811.55|5810.85|5811.55|5810.85|5811.55|5810.85|5811.42|5810.72|23
1729030040000|2024-10-15 22:07:20|5811.42|5810.72|5811.3|5810.6|5811.55|5810.85|5811.3|5810.6|13
1729030050000|2024-10-15 22:07:30|||||||||3
1729030060000|2024-10-15 22:07:40|5811.05|5810.35|5811.05|5810.35|5811.05|5810.35|5811.05|5810.35|5
1729030070000|2024-10-15 22:07:50|5811.17|5810.47|5811.17|5810.47|5811.17|5810.47|5811.17|5810.47|3
1729030080000|2024-10-15 22:08:00|5811.05|5810.35|5811.05|5810.35|5811.05|5810.35|5811.05|5810.35|12
1729030090000|2024-10-15 22:08:10|5811.42|5810.72|5811.3|5810.6|5811.42|5810.72|5811.3|5810.6|14
1729030100000|2024-10-15 22:08:20|||||||||7
1729030110000|2024-10-15 22:08:30|5811.42|5810.72|5811.3|5810.6|5811.42|5810.72|5811.3|5810.6|8
1729030120000|2024-10-15 22:08:40|5811.67|5810.97|5811.42|5810.72|5811.67|5810.97|5811.42|5810.72|27
1729030130000|2024-10-15 22:08:50|5811.3|5810.6|5811.42|5810.72|5811.42|5810.72|5811.3|5810.6|1
1729030140000|2024-10-15 22:09:00|5811.3|5810.6|5811.42|5810.72|5811.42|5810.72|5811.3|5810.6|4
1729030150000|2024-10-15 22:09:10|5811.3|5810.6|5811.3|5810.6|5811.55|5810.85|5811.3|5810.6|2
1729030160000|2024-10-15 22:09:20|5811.55|5810.85|5811.8|5811.1|5811.8|5811.1|5811.55|5810.85|13
1729030170000|2024-10-15 22:09:30|5811.92|5811.22|5811.92|5811.22|5811.92|5811.22|5811.92|5811.22|13
1729030180000|2024-10-15 22:09:40|5812.05|5811.35|5811.8|5811.1|5812.05|5811.35|5811.8|5811.1|7
1729030190000|2024-10-15 22:09:50|5811.42|5810.72|5811.42|5810.72|5811.42|5810.72|5811.42|5810.72|26
1729030200000|2024-10-15 22:10:00|5812.05|5811.35|5812.3|5811.6|5812.3|5811.6|5812.05|5811.35|27
1729030210000|2024-10-15 22:10:10|5812.05|5811.35|5812.05|5811.35|5812.05|5811.35|5812.05|5811.35|18
1729030220000|2024-10-15 22:10:20|5812.3|5811.6|5812.3|5811.6|5812.3|5811.6|5812.3|5811.6|9
1729030230000|2024-10-15 22:10:30|||||||||3
1729030240000|2024-10-15 22:10:40|||||||||2
1729030260000|2024-10-15 22:11:00|5812.42|5811.72|5812.55|5811.85|5812.55|5811.85|5812.42|5811.72|25
1729030270000|2024-10-15 22:11:10|5812.3|5811.6|5812.3|5811.6|5812.3|5811.6|5812.3|5811.6|13
1729030280000|2024-10-15 22:11:20|||||||||4
1729030290000|2024-10-15 22:11:30|||||||||2
1729030300000|2024-10-15 22:11:40|||||||||2
1729030320000|2024-10-15 22:12:00|5812.55|5811.85|5812.42|5811.72|5812.55|5811.85|5812.3|5811.6|29
1729030330000|2024-10-15 22:12:10|5812.3|5811.6|5812.55|5811.85|5812.55|5811.85|5812.3|5811.6|1
1729030340000|2024-10-15 22:12:20|5812.8|5812.1|5812.55|5811.85|5812.8|5812.1|5812.55|5811.85|34
1729030350000|2024-10-15 22:12:30|5812.8|5812.1|5812.8|5812.1|5812.8|5812.1|5812.8|5812.1|6
1729030360000|2024-10-15 22:12:40|5813.05|5812.35|5813.05|5812.35|5813.05|5812.35|5813.05|5812.35|12
1729030370000|2024-10-15 22:12:50|||||||||13
1729030380000|2024-10-15 22:13:00|5813.3|5812.6|5813.05|5812.35|5813.3|5812.6|5813.05|5812.35|14
1729030390000|2024-10-15 22:13:10|||||||||8
1729030400000|2024-10-15 22:13:20|5812.8|5812.1|5812.8|5812.1|5812.8|5812.1|5812.8|5812.1|19
1729030410000|2024-10-15 22:13:30|||||||||3
1729030420000|2024-10-15 22:13:40|5812.55|5811.85|5812.55|5811.85|5812.55|5811.85|5812.55|5811.85|9
1729030430000|2024-10-15 22:13:50|5813.05|5812.35|5813.05|5812.35|5813.05|5812.35|5813.05|5812.35|33
1729030440000|2024-10-15 22:14:00|||||||||7
1729030450000|2024-10-15 22:14:10|5812.8|5812.1|5812.55|5811.85|5812.8|5812.1|5812.55|5811.85|20
1729030460000|2024-10-15 22:14:20|5812.67|5811.97|5812.55|5811.85|5812.8|5812.1|5812.55|5811.85|14
1729030470000|2024-10-15 22:14:30|||||||||3
1729030480000|2024-10-15 22:14:40|5812.67|5811.97|5812.55|5811.85|5812.8|5812.1|5812.55|5811.85|1
1729030490000|2024-10-15 22:14:50|5812.8|5812.1|5812.8|5812.1|5812.8|5812.1|5812.8|5812.1|1
1729030500000|2024-10-15 22:15:00|5812.55|5811.85|5812.55|5811.85|5812.55|5811.85|5812.55|5811.85|2
1729030510000|2024-10-15 22:15:10|||||||||10
1729030520000|2024-10-15 22:15:20|5812.67|5811.97|5813.3|5812.6|5813.3|5812.6|5812.67|5811.97|36
1729030530000|2024-10-15 22:15:30|5813.42|5812.72|5813.3|5812.6|5813.55|5812.85|5813.3|5812.6|13
1729030540000|2024-10-15 22:15:40|5813.42|5812.72|5813.8|5813.1|5813.8|5813.1|5813.3|5812.6|68
1729030550000|2024-10-15 22:15:50|5813.67|5812.97|5813.55|5812.85|5813.8|5813.1|5813.55|5812.85|8
1729030570000|2024-10-15 22:16:10|5813.42|5812.72|5813.3|5812.6|5813.42|5812.72|5813.3|5812.6|12
1729030580000|2024-10-15 22:16:20|5813.05|5812.35|5813.3|5812.6|5813.3|5812.6|5813.05|5812.35|15
1729030590000|2024-10-15 22:16:30|5813.55|5812.85|5813.55|5812.85|5813.55|5812.85|5813.55|5812.85|24
1729030600000|2024-10-15 22:16:40|5813.3|5812.6|5813.3|5812.6|5813.3|5812.6|5813.3|5812.6|0
1729030630000|2024-10-15 22:17:10|5813.05|5812.35|5813.05|5812.35|5813.05|5812.35|5813.05|5812.35|7
1729030640000|2024-10-15 22:17:20|5813.3|5812.6|5813.05|5812.35|5813.3|5812.6|5813.05|5812.35|4
1729030650000|2024-10-15 22:17:30|5813.3|5812.6|5813.17|5812.47|5813.3|5812.6|5813.17|5812.47|2
1729030660000|2024-10-15 22:17:40|5813.3|5812.6|5813.55|5812.85|5813.55|5812.85|5813.3|5812.6|2
1729030670000|2024-10-15 22:17:50|5813.42|5812.72|5813.3|5812.6|5813.55|5812.85|5813.3|5812.6|8
1729030680000|2024-10-15 22:18:00|||||||||4
1729030690000|2024-10-15 22:18:10|||||||||1
1729030700000|2024-10-15 22:18:20|5813.42|5812.72|5813.55|5812.85|5813.55|5812.85|5813.42|5812.72|9
1729030710000|2024-10-15 22:18:30|5813.8|5813.1|5813.8|5813.1|5813.8|5813.1|5813.67|5812.97|14
1729030740000|2024-10-15 22:19:00|5814.05|5813.35|5814.05|5813.35|5814.05|5813.35|5813.92|5813.22|19
1729030750000|2024-10-15 22:19:10|5814.3|5813.6|5814.3|5813.6|5814.3|5813.6|5814.3|5813.6|26
1729030760000|2024-10-15 22:19:20|5814.55|5813.85|5814.3|5813.6|5814.55|5813.85|5814.3|5813.6|24
1729030770000|2024-10-15 22:19:30|5814.55|5813.85|5814.55|5813.85|5814.55|5813.85|5814.3|5813.6|27
1729030780000|2024-10-15 22:19:40|5814.3|5813.6|5814.3|5813.6|5814.3|5813.6|5814.3|5813.6|20
1729030790000|2024-10-15 22:19:50|||||||||8
1729030800000|2024-10-15 22:20:00|||||||||1
1729030810000|2024-10-15 22:20:10|5814.55|5813.85|5814.55|5813.85|5814.55|5813.85|5814.55|5813.85|7
1729030830000|2024-10-15 22:20:30|||||||||16
1729030840000|2024-10-15 22:20:40|5814.8|5814.1|5815.05|5814.35|5815.05|5814.35|5814.8|5814.1|17
1729030850000|2024-10-15 22:20:50|5815.3|5814.6|5815.3|5814.6|5815.3|5814.6|5815.3|5814.6|34
1729030860000|2024-10-15 22:21:00|||||||||27
1729030870000|2024-10-15 22:21:10|5815.05|5814.35|5815.05|5814.35|5815.05|5814.35|5814.8|5814.1|15
1729030880000|2024-10-15 22:21:20|5815.3|5814.6|5815.3|5814.6|5815.3|5814.6|5815.3|5814.6|13
1729030890000|2024-10-15 22:21:30|5815.55|5814.85|5815.55|5814.85|5815.55|5814.85|5815.55|5814.85|13
1729030900000|2024-10-15 22:21:40|5815.42|5814.72|5815.55|5814.85|5815.55|5814.85|5815.3|5814.6|8
1729030910000|2024-10-15 22:21:50|5815.3|5814.6|5815.3|5814.6|5815.3|5814.6|5815.3|5814.6|7
1729030920000|2024-10-15 22:22:00|5815.05|5814.35|5814.8|5814.1|5815.05|5814.35|5814.8|5814.1|25
1729030930000|2024-10-15 22:22:10|||||||||4
1729030940000|2024-10-15 22:22:20|5814.67|5813.97|5814.67|5813.97|5814.8|5814.1|5814.55|5813.85|7
1729030950000|2024-10-15 22:22:30|5814.8|5814.1|5814.8|5814.1|5814.8|5814.1|5814.8|5814.1|1
1729030960000|2024-10-15 22:22:40|||||||||2
1729030970000|2024-10-15 22:22:50|5815.05|5814.35|5814.8|5814.1|5815.05|5814.35|5814.8|5814.1|11
1729030980000|2024-10-15 22:23:00|5815.05|5814.35|5814.92|5814.22|5815.05|5814.35|5814.92|5814.22|3
1729030990000|2024-10-15 22:23:10|5814.8|5814.1|5814.92|5814.22|5814.92|5814.22|5814.8|5814.1|4
1729031000000|2024-10-15 22:23:20|5815.05|5814.35|5815.05|5814.35|5815.05|5814.35|5814.92|5814.22|2
1729031010000|2024-10-15 22:23:30|||||||||2
1729031020000|2024-10-15 22:23:40|5815.3|5814.6|5815.3|5814.6|5815.3|5814.6|5815.3|5814.6|10
1729031030000|2024-10-15 22:23:50|5815.55|5814.85|5815.55|5814.85|5815.55|5814.85|5815.55|5814.85|10
1729031040000|2024-10-15 22:24:00|||||||||4
1729031050000|2024-10-15 22:24:10|5815.8|5815.1|5815.8|5815.1|5815.8|5815.1|5815.8|5815.1|41
1729031060000|2024-10-15 22:24:20|5816.05|5815.35|5815.8|5815.1|5816.05|5815.35|5815.8|5815.1|31
1729031070000|2024-10-15 22:24:30|5815.55|5814.85|5815.92|5815.22|5816.05|5815.35|5815.55|5814.85|28
1729031080000|2024-10-15 22:24:40|5815.8|5815.1|5815.55|5814.85|5815.8|5815.1|5815.55|5814.85|30
1729031090000|2024-10-15 22:24:50|5815.8|5815.1|5815.8|5815.1|5815.8|5815.1|5815.8|5815.1|4
1729031100000|2024-10-15 22:25:00|5815.55|5814.85|5815.55|5814.85|5815.55|5814.85|5815.55|5814.85|5
1729031110000|2024-10-15 22:25:10|||||||||3
1729031120000|2024-10-15 22:25:20|||||||||2
1729031140000|2024-10-15 22:25:40|||||||||3
1729031150000|2024-10-15 22:25:50|5815.67|5814.97|5815.55|5814.85|5815.67|5814.97|5815.55|5814.85|8
1729031170000|2024-10-15 22:26:10|5815.3|5814.6|5815.42|5814.72|5815.55|5814.85|5815.3|5814.6|27
1729031180000|2024-10-15 22:26:20|5815.55|5814.85|5815.42|5814.72|5815.55|5814.85|5815.3|5814.6|5
1729031190000|2024-10-15 22:26:30|5815.55|5814.85|5815.42|5814.72|5815.55|5814.85|5815.42|5814.72|3
1729031200000|2024-10-15 22:26:40|5815.3|5814.6|5815.3|5814.6|5815.42|5814.72|5815.3|5814.6|0
1729031240000|2024-10-15 22:27:20|5815.55|5814.85|5815.55|5814.85|5815.55|5814.85|5815.55|5814.85|3
1729031250000|2024-10-15 22:27:30|5815.8|5815.1|5816.05|5815.35|5816.05|5815.35|5815.8|5815.1|17
1729031260000|2024-10-15 22:27:40|||||||||2
1729031270000|2024-10-15 22:27:50|5815.55|5814.85|5815.55|5814.85|5815.55|5814.85|5815.55|5814.85|39
1729031280000|2024-10-15 22:28:00|5815.3|5814.6|5815.55|5814.85|5815.55|5814.85|5815.3|5814.6|12
1729031290000|2024-10-15 22:28:10|||||||||4
1729031300000|2024-10-15 22:28:20|||||||||1
1729031320000|2024-10-15 22:28:40|5815.3|5814.6|5815.55|5814.85|5815.55|5814.85|5815.3|5814.6|16
1729031330000|2024-10-15 22:28:50|||||||||1
1729031340000|2024-10-15 22:29:00|||||||||1
1729031360000|2024-10-15 22:29:20|5815.3|5814.6|5815.3|5814.6|5815.3|5814.6|5815.3|5814.6|9
1729031380000|2024-10-15 22:29:40|||||||||1
1729031400000|2024-10-15 22:30:00|5816.05|5815.35|5816.05|5815.35|5816.05|5815.35|5816.05|5815.35|46
1729031410000|2024-10-15 22:30:10|5815.8|5815.1|5816.05|5815.35|5816.05|5815.35|5815.8|5815.1|9
1729031420000|2024-10-15 22:30:20|5815.92|5815.22|5815.55|5814.85|5815.92|5815.22|5815.55|5814.85|11
1729031430000|2024-10-15 22:30:30|5815.8|5815.1|5815.92|5815.22|5816.05|5815.35|5815.8|5815.1|15
1729031440000|2024-10-15 22:30:40|5816.05|5815.35|5815.8|5815.1|5816.05|5815.35|5815.8|5815.1|7
1729031450000|2024-10-15 22:30:50|5815.92|5815.22|5815.92|5815.22|5816.05|5815.35|5815.92|5815.22|19
1729031460000|2024-10-15 22:31:00|5815.8|5815.1|5815.8|5815.1|5816.05|5815.35|5815.8|5815.1|4
1729031500000|2024-10-15 22:31:40|||||||||3
1729031510000|2024-10-15 22:31:50|5815.55|5814.85|5815.3|5814.6|5815.55|5814.85|5815.3|5814.6|11
1729031520000|2024-10-15 22:32:00|5815.55|5814.85|5815.55|5814.85|5815.55|5814.85|5815.55|5814.85|15
1729031530000|2024-10-15 22:32:10|5815.3|5814.6|5815.42|5814.72|5815.42|5814.72|5815.3|5814.6|10
1729031540000|2024-10-15 22:32:20|5815.55|5814.85|5815.55|5814.85|5815.55|5814.85|5815.55|5814.85|13
1729031550000|2024-10-15 22:32:30|5815.8|5815.1|5815.55|5814.85|5815.8|5815.1|5815.55|5814.85|2
1729031560000|2024-10-15 22:32:40|||||||||4
1729031570000|2024-10-15 22:32:50|||||||||13
1729031610000|2024-10-15 22:33:30|||||||||4
1729031620000|2024-10-15 22:33:40|5815.42|5814.72|5815.42|5814.72|5815.55|5814.85|5815.42|5814.72|24
1729031630000|2024-10-15 22:33:50|5815.55|5814.85|5815.55|5814.85|5815.55|5814.85|5815.55|5814.85|0
1729031650000|2024-10-15 22:34:10|5815.42|5814.72|5815.3|5814.6|5815.42|5814.72|5815.3|5814.6|27
1729031670000|2024-10-15 22:34:30|||||||||1
1729031680000|2024-10-15 22:34:40|5815.55|5814.85|5815.55|5814.85|5815.55|5814.85|5815.55|5814.85|7
1729031690000|2024-10-15 22:34:50|5815.3|5814.6|5815.8|5815.1|5815.8|5815.1|5815.3|5814.6|21
1729031700000|2024-10-15 22:35:00|||||||||5
1729031710000|2024-10-15 22:35:10|5816.05|5815.35|5815.8|5815.1|5816.05|5815.35|5815.8|5815.1|38
1729031720000|2024-10-15 22:35:20|5816.05|5815.35|5816.55|5815.85|5816.55|5815.85|5816.05|5815.35|52
1729031730000|2024-10-15 22:35:30|5816.3|5815.6|5816.55|5815.85|5816.55|5815.85|5816.3|5815.6|12
1729031740000|2024-10-15 22:35:40|5816.3|5815.6|5816.55|5815.85|5816.55|5815.85|5816.3|5815.6|23
1729031750000|2024-10-15 22:35:50|5816.42|5815.72|5816.55|5815.85|5816.55|5815.85|5816.42|5815.72|5
1729031760000|2024-10-15 22:36:00|5816.8|5816.1|5816.55|5815.85|5816.8|5816.1|5816.55|5815.85|37
1729031770000|2024-10-15 22:36:10|5816.67|5815.97|5816.3|5815.6|5816.67|5815.97|5816.3|5815.6|31
1729031780000|2024-10-15 22:36:20|||||||||3
1729031790000|2024-10-15 22:36:30|||||||||10
1729031800000|2024-10-15 22:36:40|5816.05|5815.35|5816.05|5815.35|5816.05|5815.35|5816.05|5815.35|4
1729031810000|2024-10-15 22:36:50|5815.8|5815.1|5815.8|5815.1|5815.8|5815.1|5815.8|5815.1|9
1729031820000|2024-10-15 22:37:00|5816.05|5815.35|5816.05|5815.35|5816.05|5815.35|5816.05|5815.35|12
1729031830000|2024-10-15 22:37:10|||||||||1
1729031840000|2024-10-15 22:37:20|||||||||6
1729031890000|2024-10-15 22:38:10|||||||||2
1729031910000|2024-10-15 22:38:30|||||||||1
1729031920000|2024-10-15 22:38:40|||||||||17
1729031930000|2024-10-15 22:38:50|5816.17|5815.47|5816.05|5815.35|5816.3|5815.6|5816.05|5815.35|6
1729031960000|2024-10-15 22:39:20|||||||||4
1729031970000|2024-10-15 22:39:30|5816.3|5815.6|5816.17|5815.47|5816.3|5815.6|5816.05|5815.35|18
1729031980000|2024-10-15 22:39:40|5816.05|5815.35|5816.3|5815.6|5816.3|5815.6|5816.05|5815.35|1
1729031990000|2024-10-15 22:39:50|5816.17|5815.47|5816.05|5815.35|5816.17|5815.47|5816.05|5815.35|3
1729032000000|2024-10-15 22:40:00|||||||||1
1729032030000|2024-10-15 22:40:30|||||||||14
1729032050000|2024-10-15 22:40:50|5816.3|5815.6|5816.3|5815.6|5816.3|5815.6|5816.3|5815.6|6
1729032070000|2024-10-15 22:41:10|5816.17|5815.47|5816.05|5815.35|5816.17|5815.47|5816.05|5815.35|0
1729032080000|2024-10-15 22:41:20|5815.8|5815.1|5815.8|5815.1|5815.8|5815.1|5815.8|5815.1|7
1729032090000|2024-10-15 22:41:30|5815.55|5814.85|5815.55|5814.85|5815.55|5814.85|5815.55|5814.85|8
1729032100000|2024-10-15 22:41:40|5815.8|5815.1|5815.8|5815.1|5815.8|5815.1|5815.8|5815.1|1
1729032110000|2024-10-15 22:41:50|||||||||1
1729032120000|2024-10-15 22:42:00|5816.05|5815.35|5815.8|5815.1|5816.05|5815.35|5815.8|5815.1|13
1729032150000|2024-10-15 22:42:30|5815.67|5814.97|5815.67|5814.97|5815.8|5815.1|5815.67|5814.97|15
1729032160000|2024-10-15 22:42:40|5815.55|5814.85|5815.55|5814.85|5815.55|5814.85|5815.55|5814.85|0
1729032170000|2024-10-15 22:42:50|||||||||1
1729032180000|2024-10-15 22:43:00|5815.67|5814.97|5815.55|5814.85|5815.67|5814.97|5815.55|5814.85|1
1729032190000|2024-10-15 22:43:10|5815.3|5814.6|5815.3|5814.6|5815.3|5814.6|5815.3|5814.6|12
1729032210000|2024-10-15 22:43:30|5815.05|5814.35|5814.8|5814.1|5815.05|5814.35|5814.8|5814.1|33
1729032220000|2024-10-15 22:43:40|5815.05|5814.35|5814.8|5814.1|5815.05|5814.35|5814.8|5814.1|13
1729032230000|2024-10-15 22:43:50|||||||||1
1729032240000|2024-10-15 22:44:00|||||||||15
1729032270000|2024-10-15 22:44:30|||||||||2
1729032280000|2024-10-15 22:44:40|||||||||2
1729032290000|2024-10-15 22:44:50|5814.55|5813.85|5814.3|5813.6|5814.55|5813.85|5814.3|5813.6|46
1729032300000|2024-10-15 22:45:00|5814.55|5813.85|5814.55|5813.85|5814.8|5814.1|5814.55|5813.85|15
1729032320000|2024-10-15 22:45:20|5814.8|5814.1|5814.8|5814.1|5814.8|5814.1|5814.8|5814.1|8
1729032330000|2024-10-15 22:45:30|5814.55|5813.85|5814.55|5813.85|5814.55|5813.85|5814.55|5813.85|6
1729032340000|2024-10-15 22:45:40|5814.42|5813.72|5814.55|5813.85|5814.55|5813.85|5814.42|5813.72|2
1729032350000|2024-10-15 22:45:50|||||||||2
1729032360000|2024-10-15 22:46:00|||||||||2
1729032380000|2024-10-15 22:46:20|5814.67|5813.97|5814.67|5813.97|5814.67|5813.97|5814.67|5813.97|31
1729032390000|2024-10-15 22:46:30|5814.55|5813.85|5814.55|5813.85|5814.67|5813.97|5814.55|5813.85|1
1729032400000|2024-10-15 22:46:40|5814.8|5814.1|5814.67|5813.97|5814.8|5814.1|5814.67|5813.97|1
1729032410000|2024-10-15 22:46:50|5814.8|5814.1|5814.8|5814.1|5814.8|5814.1|5814.8|5814.1|2
1729032420000|2024-10-15 22:47:00|||||||||6
1729032430000|2024-10-15 22:47:10|5814.55|5813.85|5814.55|5813.85|5814.55|5813.85|5814.55|5813.85|6
1729032440000|2024-10-15 22:47:20|5814.67|5813.97|5814.8|5814.1|5814.8|5814.1|5814.67|5813.97|1
1729032460000|2024-10-15 22:47:40|||||||||2
1729032470000|2024-10-15 22:47:50|5815.05|5814.35|5815.05|5814.35|5815.05|5814.35|5815.05|5814.35|5
1729032480000|2024-10-15 22:48:00|||||||||6
1729032500000|2024-10-15 22:48:20|||||||||1
1729032510000|2024-10-15 22:48:30|||||||||8
1729032520000|2024-10-15 22:48:40|||||||||1
1729032540000|2024-10-15 22:49:00|||||||||1
1729032550000|2024-10-15 22:49:10|5815.42|5814.72|5815.3|5814.6|5815.42|5814.72|5815.3|5814.6|26
1729032560000|2024-10-15 22:49:20|5815.42|5814.72|5815.3|5814.6|5815.42|5814.72|5815.3|5814.6|5
1729032570000|2024-10-15 22:49:30|5815.42|5814.72|5815.3|5814.6|5815.42|5814.72|5815.3|5814.6|3
1729032580000|2024-10-15 22:49:40|||||||||7
1729032600000|2024-10-15 22:50:00|5815.05|5814.35|5815.17|5814.47|5815.3|5814.6|5815.05|5814.35|8
1729032610000|2024-10-15 22:50:10|5815.3|5814.6|5815.3|5814.6|5815.3|5814.6|5815.05|5814.35|6
1729032630000|2024-10-15 22:50:30|5815.42|5814.72|5815.42|5814.72|5815.42|5814.72|5815.42|5814.72|4
1729032640000|2024-10-15 22:50:40|5815.55|5814.85|5815.55|5814.85|5815.55|5814.85|5815.55|5814.85|1
1729032650000|2024-10-15 22:50:50|5816.05|5815.35|5816.05|5815.35|5816.05|5815.35|5816.05|5815.35|26
1729032660000|2024-10-15 22:51:00|5816.3|5815.6|5816.55|5815.85|5817.05|5816.35|5816.3|5815.6|41
1729032670000|2024-10-15 22:51:10|5816.67|5815.97|5816.8|5816.1|5816.8|5816.1|5816.55|5815.85|11
1729032680000|2024-10-15 22:51:20|5817.05|5816.35|5816.8|5816.1|5817.05|5816.35|5816.8|5816.1|26
1729032690000|2024-10-15 22:51:30|5816.55|5815.85|5816.55|5815.85|5816.67|5815.97|5816.55|5815.85|23
1729032700000|2024-10-15 22:51:40|5816.67|5815.97|5816.67|5815.97|5816.67|5815.97|5816.67|5815.97|3
1729032710000|2024-10-15 22:51:50|5816.8|5816.1|5817.05|5816.35|5817.05|5816.35|5816.8|5816.1|4
1729032720000|2024-10-15 22:52:00|||||||||1
1729032730000|2024-10-15 22:52:10|||||||||3
1729032740000|2024-10-15 22:52:20|||||||||6
1729032780000|2024-10-15 22:53:00|5816.8|5816.1|5816.8|5816.1|5817.05|5816.35|5816.8|5816.1|22
1729032800000|2024-10-15 22:53:20|5817.05|5816.35|5817.05|5816.35|5817.05|5816.35|5817.05|5816.35|7
1729032810000|2024-10-15 22:53:30|5817.55|5816.85|5817.55|5816.85|5817.55|5816.85|5817.3|5816.6|75
1729032820000|2024-10-15 22:53:40|5817.67|5816.97|5817.67|5816.97|5817.67|5816.97|5817.67|5816.97|16
1729032830000|2024-10-15 22:53:50|5817.8|5817.1|5817.8|5817.1|5817.8|5817.1|5817.8|5817.1|6
1729032840000|2024-10-15 22:54:00|5818.05|5817.35|5818.05|5817.35|5818.05|5817.35|5817.8|5817.1|29
1729032850000|2024-10-15 22:54:10|||||||||39
1729032860000|2024-10-15 22:54:20|||||||||3
1729032870000|2024-10-15 22:54:30|5818.3|5817.6|5818.05|5817.35|5818.3|5817.6|5818.05|5817.35|25
1729032880000|2024-10-15 22:54:40|5818.3|5817.6|5818.3|5817.6|5818.3|5817.6|5818.3|5817.6|8
1729032890000|2024-10-15 22:54:50|5818.05|5817.35|5818.05|5817.35|5818.05|5817.35|5818.05|5817.35|16
1729032900000|2024-10-15 22:55:00|5818.3|5817.6|5818.05|5817.35|5818.3|5817.6|5818.05|5817.35|20
1729032910000|2024-10-15 22:55:10|5817.8|5817.1|5817.8|5817.1|5817.8|5817.1|5817.8|5817.1|2
1729032930000|2024-10-15 22:55:30|5817.92|5817.22|5818.05|5817.35|5818.05|5817.35|5817.92|5817.22|3
1729032940000|2024-10-15 22:55:40|||||||||3
1729032960000|2024-10-15 22:56:00|5817.8|5817.1|5817.92|5817.22|5818.05|5817.35|5817.8|5817.1|16
1729032970000|2024-10-15 22:56:10|5818.05|5817.35|5817.8|5817.1|5818.05|5817.35|5817.8|5817.1|4
1729032980000|2024-10-15 22:56:20|||||||||3
1729032990000|2024-10-15 22:56:30|||||||||1
1729033000000|2024-10-15 22:56:40|5818.05|5817.35|5817.92|5817.22|5818.05|5817.35|5817.92|5817.22|24
1729033010000|2024-10-15 22:56:50|5818.05|5817.35|5818.05|5817.35|5818.05|5817.35|5818.05|5817.35|2
1729033020000|2024-10-15 22:57:00|||||||||3
1729033030000|2024-10-15 22:57:10|||||||||1
1729033040000|2024-10-15 22:57:20|5817.8|5817.1|5817.8|5817.1|5817.8|5817.1|5817.8|5817.1|8
1729033050000|2024-10-15 22:57:30|||||||||7
1729033060000|2024-10-15 22:57:40|5817.92|5817.22|5817.8|5817.1|5817.92|5817.22|5817.8|5817.1|12
1729033070000|2024-10-15 22:57:50|5818.05|5817.35|5818.05|5817.35|5818.05|5817.35|5818.05|5817.35|3
1729033080000|2024-10-15 22:58:00|5818.17|5817.47|5818.05|5817.35|5818.17|5817.47|5818.05|5817.35|79
1729033090000|2024-10-15 22:58:10|||||||||1
1729033110000|2024-10-15 22:58:30|||||||||13
1729033120000|2024-10-15 22:58:40|5818.3|5817.6|5818.17|5817.47|5818.3|5817.6|5818.17|5817.47|3
1729033130000|2024-10-15 22:58:50|5818.3|5817.6|5818.55|5817.85|5818.55|5817.85|5818.3|5817.6|31
1729033140000|2024-10-15 22:59:00|5818.3|5817.6|5818.05|5817.35|5818.3|5817.6|5818.05|5817.35|23
1729033150000|2024-10-15 22:59:10|||||||||3
1729033160000|2024-10-15 22:59:20|||||||||18
1729033170000|2024-10-15 22:59:30|5817.92|5817.22|5817.92|5817.22|5817.92|5817.22|5817.8|5817.1|3
1729033180000|2024-10-15 22:59:40|5818.05|5817.35|5818.05|5817.35|5818.05|5817.35|5818.05|5817.35|0
1729033190000|2024-10-15 22:59:50|||||||||15
1729033200000|2024-10-15 23:00:00|5818.3|5817.6|5818.8|5818.1|5818.8|5818.1|5818.3|5817.6|41
1729033210000|2024-10-15 23:00:10|||||||||29
1729033220000|2024-10-15 23:00:20|5819.05|5818.35|5819.55|5818.85|5819.55|5818.85|5819.05|5818.35|130
1729033230000|2024-10-15 23:00:30|5819.3|5818.6|5819.55|5818.85|5819.55|5818.85|5819.3|5818.6|17
1729033240000|2024-10-15 23:00:40|5819.8|5819.1|5819.55|5818.85|5819.8|5819.1|5819.55|5818.85|29
1729033250000|2024-10-15 23:00:50|5819.8|5819.1|5819.8|5819.1|5819.8|5819.1|5819.8|5819.1|23
1729033260000|2024-10-15 23:01:00|||||||||4
1729033270000|2024-10-15 23:01:10|5819.55|5818.85|5819.05|5818.35|5819.55|5818.85|5819.05|5818.35|74
1729033280000|2024-10-15 23:01:20|5819.3|5818.6|5819.17|5818.47|5819.3|5818.6|5819.17|5818.47|19
1729033290000|2024-10-15 23:01:30|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|1
1729033300000|2024-10-15 23:01:40|||||||||1
1729033310000|2024-10-15 23:01:50|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|16
1729033320000|2024-10-15 23:02:00|5819.8|5819.1|5819.8|5819.1|5819.8|5819.1|5819.8|5819.1|6
1729033330000|2024-10-15 23:02:10|5820.3|5819.6|5820.3|5819.6|5820.3|5819.6|5820.3|5819.6|72
1729033340000|2024-10-15 23:02:20|||||||||19
1729033350000|2024-10-15 23:02:30|5820.05|5819.35|5820.05|5819.35|5820.05|5819.35|5820.05|5819.35|26
1729033360000|2024-10-15 23:02:40|5819.8|5819.1|5820.05|5819.35|5820.05|5819.35|5819.8|5819.1|11
1729033370000|2024-10-15 23:02:50|||||||||3
1729033380000|2024-10-15 23:03:00|||||||||6
1729033390000|2024-10-15 23:03:10|5819.8|5819.1|5819.8|5819.1|5819.8|5819.1|5819.8|5819.1|10
1729033400000|2024-10-15 23:03:20|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|38
1729033410000|2024-10-15 23:03:30|5819.8|5819.1|5819.8|5819.1|5819.8|5819.1|5819.8|5819.1|24
1729033420000|2024-10-15 23:03:40|5819.67|5818.97|5819.8|5819.1|5819.8|5819.1|5819.55|5818.85|25
1729033430000|2024-10-15 23:03:50|5819.67|5818.97|5819.67|5818.97|5819.8|5819.1|5819.55|5818.85|2
1729033440000|2024-10-15 23:04:00|5819.8|5819.1|5820.05|5819.35|5820.05|5819.35|5819.8|5819.1|11
1729033450000|2024-10-15 23:04:10|5820.3|5819.6|5820.3|5819.6|5820.3|5819.6|5820.3|5819.6|20
1729033460000|2024-10-15 23:04:20|5820.17|5819.47|5820.05|5819.35|5820.3|5819.6|5820.05|5819.35|14
1729033470000|2024-10-15 23:04:30|5819.8|5819.1|5820.05|5819.35|5820.05|5819.35|5819.8|5819.1|13
1729033480000|2024-10-15 23:04:40|5819.8|5819.1|5819.8|5819.1|5820.05|5819.35|5819.8|5819.1|13
1729033490000|2024-10-15 23:04:50|5819.67|5818.97|5819.3|5818.6|5819.67|5818.97|5819.05|5818.35|80
1729033500000|2024-10-15 23:05:00|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|5
1729033510000|2024-10-15 23:05:10|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|9
1729033520000|2024-10-15 23:05:20|||||||||2
1729033530000|2024-10-15 23:05:30|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|10
1729033550000|2024-10-15 23:05:50|5819.3|5818.6|5819.05|5818.35|5819.3|5818.6|5819.05|5818.35|57
1729033560000|2024-10-15 23:06:00|5818.8|5818.1|5818.8|5818.1|5818.8|5818.1|5818.8|5818.1|5
1729033570000|2024-10-15 23:06:10|||||||||3
1729033580000|2024-10-15 23:06:20|||||||||4
1729033590000|2024-10-15 23:06:30|5818.55|5817.85|5818.8|5818.1|5818.8|5818.1|5818.55|5817.85|26
1729033600000|2024-10-15 23:06:40|5819.05|5818.35|5818.8|5818.1|5819.05|5818.35|5818.8|5818.1|8
1729033610000|2024-10-15 23:06:50|||||||||4
1729033620000|2024-10-15 23:07:00|5818.67|5817.97|5818.55|5817.85|5818.67|5817.97|5818.55|5817.85|10
1729033630000|2024-10-15 23:07:10|||||||||2
1729033650000|2024-10-15 23:07:30|5818.3|5817.6|5818.3|5817.6|5818.3|5817.6|5818.3|5817.6|18
1729033660000|2024-10-15 23:07:40|5818.55|5817.85|5818.55|5817.85|5818.55|5817.85|5818.3|5817.6|20
1729033680000|2024-10-15 23:08:00|5818.42|5817.72|5818.3|5817.6|5818.42|5817.72|5818.3|5817.6|15
1729033700000|2024-10-15 23:08:20|5818.05|5817.35|5818.55|5817.85|5818.55|5817.85|5817.8|5817.1|105
1729033720000|2024-10-15 23:08:40|5818.3|5817.6|5818.05|5817.35|5818.3|5817.6|5818.05|5817.35|29
1729033730000|2024-10-15 23:08:50|5818.17|5817.47|5818.55|5817.85|5818.55|5817.85|5818.17|5817.47|18
1729033740000|2024-10-15 23:09:00|5818.3|5817.6|5818.8|5818.1|5818.8|5818.1|5818.3|5817.6|45
1729033750000|2024-10-15 23:09:10|||||||||5
1729033760000|2024-10-15 23:09:20|5818.92|5818.22|5818.92|5818.22|5818.92|5818.22|5818.8|5818.1|3
1729033770000|2024-10-15 23:09:30|5819.05|5818.35|5819.05|5818.35|5819.3|5818.6|5819.05|5818.35|75
1729033790000|2024-10-15 23:09:50|||||||||2
1729033800000|2024-10-15 23:10:00|||||||||3
1729033810000|2024-10-15 23:10:10|5818.8|5818.1|5818.8|5818.1|5818.8|5818.1|5818.8|5818.1|9
1729033820000|2024-10-15 23:10:20|||||||||2
1729033830000|2024-10-15 23:10:30|5819.05|5818.35|5819.3|5818.6|5819.3|5818.6|5819.05|5818.35|24
1729033840000|2024-10-15 23:10:40|||||||||2
1729033860000|2024-10-15 23:11:00|5819.55|5818.85|5819.8|5819.1|5819.8|5819.1|5819.55|5818.85|18
1729033870000|2024-10-15 23:11:10|5819.55|5818.85|5819.3|5818.6|5819.55|5818.85|5819.3|5818.6|29
1729033880000|2024-10-15 23:11:20|5819.42|5818.72|5819.42|5818.72|5819.55|5818.85|5819.3|5818.6|5
1729033890000|2024-10-15 23:11:30|5819.55|5818.85|5819.3|5818.6|5819.55|5818.85|5819.3|5818.6|2
1729033900000|2024-10-15 23:11:40|||||||||2
1729033920000|2024-10-15 23:12:00|||||||||3
1729033930000|2024-10-15 23:12:10|||||||||1
1729033940000|2024-10-15 23:12:20|5819.17|5818.47|5819.17|5818.47|5819.17|5818.47|5819.17|5818.47|1
1729033950000|2024-10-15 23:12:30|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|1
1729033960000|2024-10-15 23:12:40|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|8
1729033970000|2024-10-15 23:12:50|5819.17|5818.47|5819.3|5818.6|5819.3|5818.6|5819.17|5818.47|0
1729033980000|2024-10-15 23:13:00|5819.17|5818.47|5819.05|5818.35|5819.17|5818.47|5819.05|5818.35|1
1729033990000|2024-10-15 23:13:10|5818.55|5817.85|5818.3|5817.6|5818.55|5817.85|5818.3|5817.6|39
1729034000000|2024-10-15 23:13:20|||||||||4
1729034010000|2024-10-15 23:13:30|||||||||2
1729034050000|2024-10-15 23:14:10|5818.42|5817.72|5818.3|5817.6|5818.42|5817.72|5818.3|5817.6|11
1729034060000|2024-10-15 23:14:20|||||||||1
1729034070000|2024-10-15 23:14:30|||||||||6
1729034080000|2024-10-15 23:14:40|5818.17|5817.47|5818.17|5817.47|5818.17|5817.47|5818.17|5817.47|14
1729034090000|2024-10-15 23:14:50|5818.05|5817.35|5818.3|5817.6|5818.3|5817.6|5818.05|5817.35|2
1729034100000|2024-10-15 23:15:00|5818.05|5817.35|5818.05|5817.35|5818.05|5817.35|5818.05|5817.35|3
1729034110000|2024-10-15 23:15:10|5818.3|5817.6|5818.3|5817.6|5818.3|5817.6|5818.3|5817.6|7
1729034120000|2024-10-15 23:15:20|5818.17|5817.47|5818.3|5817.6|5818.3|5817.6|5818.17|5817.47|9
1729034140000|2024-10-15 23:15:40|5818.17|5817.47|5818.05|5817.35|5818.17|5817.47|5818.05|5817.35|3
1729034150000|2024-10-15 23:15:50|5818.17|5817.47|5818.3|5817.6|5818.3|5817.6|5818.17|5817.47|8
1729034160000|2024-10-15 23:16:00|||||||||1
1729034190000|2024-10-15 23:16:30|5818.55|5817.85|5818.55|5817.85|5818.55|5817.85|5818.55|5817.85|13
1729034200000|2024-10-15 23:16:40|5818.67|5817.97|5818.67|5817.97|5818.67|5817.97|5818.67|5817.97|6
1729034210000|2024-10-15 23:16:50|5818.8|5818.1|5818.67|5817.97|5818.8|5818.1|5818.55|5817.85|3
1729034220000|2024-10-15 23:17:00|5818.8|5818.1|5818.8|5818.1|5818.8|5818.1|5818.8|5818.1|1
1729034260000|2024-10-15 23:17:40|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|7
1729034270000|2024-10-15 23:17:50|5818.8|5818.1|5818.8|5818.1|5818.8|5818.1|5818.8|5818.1|7
1729034280000|2024-10-15 23:18:00|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|8
1729034290000|2024-10-15 23:18:10|5818.8|5818.1|5818.8|5818.1|5818.8|5818.1|5818.8|5818.1|5
1729034300000|2024-10-15 23:18:20|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|10
1729034310000|2024-10-15 23:18:30|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|14
1729034320000|2024-10-15 23:18:40|||||||||2
1729034330000|2024-10-15 23:18:50|5819.42|5818.72|5819.42|5818.72|5819.55|5818.85|5819.42|5818.72|24
1729034340000|2024-10-15 23:19:00|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|0
1729034360000|2024-10-15 23:19:20|5819.55|5818.85|5819.3|5818.6|5819.55|5818.85|5819.3|5818.6|8
1729034370000|2024-10-15 23:19:30|5819.42|5818.72|5819.05|5818.35|5819.42|5818.72|5819.05|5818.35|17
1729034380000|2024-10-15 23:19:40|5819.17|5818.47|5819.3|5818.6|5819.3|5818.6|5819.17|5818.47|1
1729034390000|2024-10-15 23:19:50|5819.42|5818.72|5819.3|5818.6|5819.42|5818.72|5819.3|5818.6|5
1729034400000|2024-10-15 23:20:00|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|1
1729034410000|2024-10-15 23:20:10|5819.42|5818.72|5819.55|5818.85|5819.55|5818.85|5819.42|5818.72|2
1729034430000|2024-10-15 23:20:30|5819.05|5818.35|5819.3|5818.6|5819.3|5818.6|5819.05|5818.35|7
1729034440000|2024-10-15 23:20:40|5819.05|5818.35|5818.8|5818.1|5819.3|5818.6|5818.8|5818.1|15
1729034450000|2024-10-15 23:20:50|||||||||3
1729034460000|2024-10-15 23:21:00|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|7
1729034480000|2024-10-15 23:21:20|5818.8|5818.1|5818.8|5818.1|5818.8|5818.1|5818.8|5818.1|5
1729034490000|2024-10-15 23:21:30|||||||||3
1729034510000|2024-10-15 23:21:50|5818.67|5817.97|5818.8|5818.1|5818.8|5818.1|5818.67|5817.97|4
1729034520000|2024-10-15 23:22:00|||||||||1
1729034530000|2024-10-15 23:22:10|5818.67|5817.97|5818.67|5817.97|5818.67|5817.97|5818.67|5817.97|9
1729034540000|2024-10-15 23:22:20|5818.55|5817.85|5818.55|5817.85|5818.55|5817.85|5818.55|5817.85|5
1729034550000|2024-10-15 23:22:30|5818.67|5817.97|5818.55|5817.85|5818.67|5817.97|5818.55|5817.85|8
1729034560000|2024-10-15 23:22:40|5818.67|5817.97|5819.05|5818.35|5819.05|5818.35|5818.55|5817.85|14
1729034590000|2024-10-15 23:23:10|5818.92|5818.22|5819.05|5818.35|5819.05|5818.35|5818.92|5818.22|9
1729034610000|2024-10-15 23:23:30|5818.92|5818.22|5819.05|5818.35|5819.05|5818.35|5818.92|5818.22|2
1729034620000|2024-10-15 23:23:40|5818.8|5818.1|5818.92|5818.22|5818.92|5818.22|5818.8|5818.1|1
1729034630000|2024-10-15 23:23:50|5818.8|5818.1|5818.8|5818.1|5818.8|5818.1|5818.8|5818.1|0
1729034640000|2024-10-15 23:24:00|5818.92|5818.22|5819.55|5818.85|5819.55|5818.85|5818.92|5818.22|32
1729034650000|2024-10-15 23:24:10|5819.8|5819.1|5819.8|5819.1|5819.8|5819.1|5819.8|5819.1|7
1729034660000|2024-10-15 23:24:20|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|5
1729034680000|2024-10-15 23:24:40|5819.3|5818.6|5819.42|5818.72|5819.42|5818.72|5819.3|5818.6|23
1729034690000|2024-10-15 23:24:50|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|1
1729034700000|2024-10-15 23:25:00|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|5819.42|5818.72|15
1729034710000|2024-10-15 23:25:10|5819.42|5818.72|5819.42|5818.72|5819.42|5818.72|5819.3|5818.6|3
1729034720000|2024-10-15 23:25:20|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|5819.3|5818.6|13
1729034730000|2024-10-15 23:25:30|||||||||1
1729034750000|2024-10-15 23:25:50|||||||||7
1729034770000|2024-10-15 23:26:10|5819.42|5818.72|5819.55|5818.85|5819.55|5818.85|5819.3|5818.6|11
1729034780000|2024-10-15 23:26:20|5819.3|5818.6|5819.3|5818.6|5819.42|5818.72|5819.3|5818.6|2
1729034790000|2024-10-15 23:26:30|5819.42|5818.72|5819.3|5818.6|5819.42|5818.72|5819.3|5818.6|1
1729034800000|2024-10-15 23:26:40|||||||||1
1729034810000|2024-10-15 23:26:50|5819.55|5818.85|5819.42|5818.72|5819.8|5819.1|5819.3|5818.6|73
1729034820000|2024-10-15 23:27:00|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|0
1729034830000|2024-10-15 23:27:10|5819.67|5818.97|5819.55|5818.85|5819.8|5819.1|5819.55|5818.85|36
1729034850000|2024-10-15 23:27:30|||||||||1
1729034880000|2024-10-15 23:28:00|||||||||3
1729034890000|2024-10-15 23:28:10|||||||||1
1729034900000|2024-10-15 23:28:20|5819.8|5819.1|5819.8|5819.1|5819.8|5819.1|5819.8|5819.1|16
1729034910000|2024-10-15 23:28:30|||||||||1
1729034930000|2024-10-15 23:28:50|5819.55|5818.85|5819.55|5818.85|5819.8|5819.1|5819.55|5818.85|19
1729034960000|2024-10-15 23:29:20|||||||||1
1729034970000|2024-10-15 23:29:30|||||||||7
1729034980000|2024-10-15 23:29:40|5819.8|5819.1|5819.8|5819.1|5819.8|5819.1|5819.8|5819.1|6
1729034990000|2024-10-15 23:29:50|||||||||4
1729035000000|2024-10-15 23:30:00|||||||||7
1729035010000|2024-10-15 23:30:10|||||||||2
1729035020000|2024-10-15 23:30:20|5819.67|5818.97|5819.67|5818.97|5819.67|5818.97|5819.67|5818.97|9
1729035030000|2024-10-15 23:30:30|5819.8|5819.1|5819.8|5819.1|5819.8|5819.1|5819.55|5818.85|68
1729035040000|2024-10-15 23:30:40|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|20
1729035060000|2024-10-15 23:31:00|5819.42|5818.72|5819.55|5818.85|5819.55|5818.85|5819.42|5818.72|11
1729035070000|2024-10-15 23:31:10|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|12
1729035080000|2024-10-15 23:31:20|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|16
1729035100000|2024-10-15 23:31:40|5818.92|5818.22|5819.05|5818.35|5819.05|5818.35|5818.8|5818.1|20
1729035110000|2024-10-15 23:31:50|||||||||7
1729035130000|2024-10-15 23:32:10|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|18
1729035140000|2024-10-15 23:32:20|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|4
1729035150000|2024-10-15 23:32:30|||||||||1
1729035160000|2024-10-15 23:32:40|5819.8|5819.1|5819.8|5819.1|5819.8|5819.1|5819.8|5819.1|19
1729035180000|2024-10-15 23:33:00|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|13
1729035190000|2024-10-15 23:33:10|||||||||17
1729035200000|2024-10-15 23:33:20|5819.42|5818.72|5819.3|5818.6|5819.42|5818.72|5819.3|5818.6|10
1729035210000|2024-10-15 23:33:30|||||||||23
1729035220000|2024-10-15 23:33:40|||||||||9
1729035230000|2024-10-15 23:33:50|5819.42|5818.72|5819.3|5818.6|5819.42|5818.72|5819.3|5818.6|1
1729035240000|2024-10-15 23:34:00|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|2
1729035250000|2024-10-15 23:34:10|5819.42|5818.72|5819.42|5818.72|5819.55|5818.85|5819.3|5818.6|2
1729035260000|2024-10-15 23:34:20|5819.3|5818.6|5819.55|5818.85|5819.55|5818.85|5819.3|5818.6|3
1729035270000|2024-10-15 23:34:30|||||||||1
1729035280000|2024-10-15 23:34:40|||||||||1
1729035290000|2024-10-15 23:34:50|||||||||1
1729035300000|2024-10-15 23:35:00|||||||||2
1729035320000|2024-10-15 23:35:20|||||||||1
1729035340000|2024-10-15 23:35:40|5819.8|5819.1|5819.8|5819.1|5819.8|5819.1|5819.8|5819.1|16
1729035350000|2024-10-15 23:35:50|||||||||1
1729035370000|2024-10-15 23:36:10|||||||||9
1729035380000|2024-10-15 23:36:20|||||||||1
1729035400000|2024-10-15 23:36:40|||||||||7
1729035410000|2024-10-15 23:36:50|||||||||1
1729035450000|2024-10-15 23:37:30|||||||||2
1729035480000|2024-10-15 23:38:00|||||||||4
1729035510000|2024-10-15 23:38:30|5819.92|5819.22|5819.3|5818.6|5820.05|5819.35|5819.3|5818.6|115
1729035520000|2024-10-15 23:38:40|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|22
1729035530000|2024-10-15 23:38:50|5818.8|5818.1|5818.8|5818.1|5819.05|5818.35|5818.8|5818.1|32
1729035540000|2024-10-15 23:39:00|5819.05|5818.35|5818.92|5818.22|5819.05|5818.35|5818.92|5818.22|16
1729035550000|2024-10-15 23:39:10|5819.05|5818.35|5819.3|5818.6|5819.3|5818.6|5819.05|5818.35|46
1729035560000|2024-10-15 23:39:20|5819.17|5818.47|5819.17|5818.47|5819.3|5818.6|5819.17|5818.47|19
1729035570000|2024-10-15 23:39:30|5819.05|5818.35|5819.3|5818.6|5819.3|5818.6|5819.05|5818.35|7
1729035580000|2024-10-15 23:39:40|5819.17|5818.47|5819.3|5818.6|5819.3|5818.6|5819.17|5818.47|16
1729035600000|2024-10-15 23:40:00|||||||||1
1729035620000|2024-10-15 23:40:20|||||||||1
1729035630000|2024-10-15 23:40:30|5819.05|5818.35|5819.17|5818.47|5819.17|5818.47|5819.05|5818.35|16
1729035640000|2024-10-15 23:40:40|5819.05|5818.35|5819.3|5818.6|5819.3|5818.6|5819.05|5818.35|1
1729035650000|2024-10-15 23:40:50|5819.17|5818.47|5818.8|5818.1|5819.17|5818.47|5818.8|5818.1|12
1729035660000|2024-10-15 23:41:00|||||||||1
1729035670000|2024-10-15 23:41:10|||||||||1
1729035680000|2024-10-15 23:41:20|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|14
1729035690000|2024-10-15 23:41:30|||||||||1
1729035700000|2024-10-15 23:41:40|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|58
1729035710000|2024-10-15 23:41:50|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|19
1729035720000|2024-10-15 23:42:00|||||||||1
1729035730000|2024-10-15 23:42:10|||||||||7
1729035750000|2024-10-15 23:42:30|5818.92|5818.22|5819.05|5818.35|5819.05|5818.35|5818.92|5818.22|1
1729035760000|2024-10-15 23:42:40|5818.92|5818.22|5818.92|5818.22|5819.05|5818.35|5818.8|5818.1|4
1729035770000|2024-10-15 23:42:50|5818.8|5818.1|5818.92|5818.22|5819.05|5818.35|5818.8|5818.1|2
1729035780000|2024-10-15 23:43:00|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|5818.8|5818.1|6
1729035790000|2024-10-15 23:43:10|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|23
1729035800000|2024-10-15 23:43:20|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|15
1729035810000|2024-10-15 23:43:30|5819.8|5819.1|5819.8|5819.1|5819.8|5819.1|5819.8|5819.1|11
1729035820000|2024-10-15 23:43:40|5819.55|5818.85|5819.55|5818.85|5819.67|5818.97|5819.55|5818.85|16
1729035830000|2024-10-15 23:43:50|5819.8|5819.1|5819.8|5819.1|5819.8|5819.1|5819.8|5819.1|24
1729035840000|2024-10-15 23:44:00|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|3
1729035850000|2024-10-15 23:44:10|5819.67|5818.97|5819.55|5818.85|5819.67|5818.97|5819.55|5818.85|1
1729035860000|2024-10-15 23:44:20|||||||||2
1729035870000|2024-10-15 23:44:30|||||||||1
1729035880000|2024-10-15 23:44:40|5819.8|5819.1|5819.8|5819.1|5819.8|5819.1|5819.8|5819.1|6
1729035890000|2024-10-15 23:44:50|||||||||16
1729035900000|2024-10-15 23:45:00|5820.05|5819.35|5820.3|5819.6|5820.3|5819.6|5820.05|5819.35|30
1729035910000|2024-10-15 23:45:10|5820.05|5819.35|5820.55|5819.85|5820.55|5819.85|5820.05|5819.35|57
1729035920000|2024-10-15 23:45:20|||||||||9
1729035930000|2024-10-15 23:45:30|5820.67|5819.97|5820.8|5820.1|5820.8|5820.1|5820.55|5819.85|30
1729035940000|2024-10-15 23:45:40|5820.55|5819.85|5820.3|5819.6|5820.55|5819.85|5820.3|5819.6|42
1729035950000|2024-10-15 23:45:50|5820.42|5819.72|5820.3|5819.6|5820.55|5819.85|5820.05|5819.35|40
1729035960000|2024-10-15 23:46:00|5820.05|5819.35|5820.05|5819.35|5820.05|5819.35|5819.92|5819.22|12
1729035970000|2024-10-15 23:46:10|5820.3|5819.6|5820.17|5819.47|5820.3|5819.6|5820.05|5819.35|7
1729035980000|2024-10-15 23:46:20|5820.05|5819.35|5820.05|5819.35|5820.17|5819.47|5819.8|5819.1|15
1729035990000|2024-10-15 23:46:30|||||||||12
1729036000000|2024-10-15 23:46:40|5820.17|5819.47|5820.3|5819.6|5820.3|5819.6|5820.05|5819.35|5
1729036010000|2024-10-15 23:46:50|||||||||1
1729036020000|2024-10-15 23:47:00|||||||||1
1729036050000|2024-10-15 23:47:30|5820.17|5819.47|5820.3|5819.6|5820.3|5819.6|5820.17|5819.47|11
1729036060000|2024-10-15 23:47:40|||||||||2
1729036070000|2024-10-15 23:47:50|5820.17|5819.47|5820.17|5819.47|5820.17|5819.47|5820.17|5819.47|4
1729036080000|2024-10-15 23:48:00|5820.3|5819.6|5820.55|5819.85|5820.55|5819.85|5820.3|5819.6|12
1729036090000|2024-10-15 23:48:10|||||||||10
1729036100000|2024-10-15 23:48:20|5820.8|5820.1|5820.55|5819.85|5820.8|5820.1|5820.55|5819.85|23
1729036110000|2024-10-15 23:48:30|5820.67|5819.97|5820.67|5819.97|5820.8|5820.1|5820.55|5819.85|18
1729036120000|2024-10-15 23:48:40|5820.55|5819.85|5820.3|5819.6|5820.67|5819.97|5820.3|5819.6|16
1729036130000|2024-10-15 23:48:50|5820.55|5819.85|5820.3|5819.6|5820.55|5819.85|5820.3|5819.6|10
1729036150000|2024-10-15 23:49:10|5820.05|5819.35|5819.8|5819.1|5820.05|5819.35|5819.8|5819.1|28
1729036160000|2024-10-15 23:49:20|5819.92|5819.22|5819.8|5819.1|5819.92|5819.22|5819.8|5819.1|3
1729036180000|2024-10-15 23:49:40|||||||||2
1729036190000|2024-10-15 23:49:50|5820.05|5819.35|5819.8|5819.1|5820.05|5819.35|5819.8|5819.1|13
1729036200000|2024-10-15 23:50:00|||||||||1
1729036210000|2024-10-15 23:50:10|5819.55|5818.85|5819.3|5818.6|5819.55|5818.85|5819.3|5818.6|22
1729036220000|2024-10-15 23:50:20|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|5819.3|5818.6|11
1729036230000|2024-10-15 23:50:30|||||||||1
1729036240000|2024-10-15 23:50:40|5819.42|5818.72|5819.42|5818.72|5819.55|5818.85|5819.3|5818.6|8
1729036250000|2024-10-15 23:50:50|5819.55|5818.85|5819.42|5818.72|5819.55|5818.85|5819.42|5818.72|4
1729036260000|2024-10-15 23:51:00|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|0
1729036280000|2024-10-15 23:51:20|||||||||2
1729036290000|2024-10-15 23:51:30|5819.42|5818.72|5819.55|5818.85|5819.55|5818.85|5819.42|5818.72|1
1729036300000|2024-10-15 23:51:40|||||||||1
1729036310000|2024-10-15 23:51:50|||||||||9
1729036320000|2024-10-15 23:52:00|5819.67|5818.97|5819.3|5818.6|5819.67|5818.97|5819.3|5818.6|12
1729036330000|2024-10-15 23:52:10|||||||||1
1729036360000|2024-10-15 23:52:40|5819.05|5818.35|5819.17|5818.47|5819.17|5818.47|5819.05|5818.35|29
1729036370000|2024-10-15 23:52:50|5819.05|5818.35|5819.3|5818.6|5819.3|5818.6|5819.05|5818.35|4
1729036380000|2024-10-15 23:53:00|5819.05|5818.35|5819.3|5818.6|5819.3|5818.6|5819.05|5818.35|3
1729036390000|2024-10-15 23:53:10|5819.17|5818.47|5819.05|5818.35|5819.3|5818.6|5819.05|5818.35|2
1729036400000|2024-10-15 23:53:20|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|5819.05|5818.35|20
1729036410000|2024-10-15 23:53:30|5819.17|5818.47|5819.05|5818.35|5819.17|5818.47|5819.05|5818.35|14
1729036420000|2024-10-15 23:53:40|5818.8|5818.1|5818.8|5818.1|5818.8|5818.1|5818.8|5818.1|17
1729036430000|2024-10-15 23:53:50|5818.55|5817.85|5818.55|5817.85|5818.55|5817.85|5818.55|5817.85|27
1729036440000|2024-10-15 23:54:00|5818.3|5817.6|5818.55|5817.85|5818.55|5817.85|5818.3|5817.6|20
1729036450000|2024-10-15 23:54:10|5818.8|5818.1|5818.8|5818.1|5818.8|5818.1|5818.8|5818.1|33
1729036460000|2024-10-15 23:54:20|||||||||8
1729036470000|2024-10-15 23:54:30|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|9
1729036480000|2024-10-15 23:54:40|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|5819.05|5818.35|10
1729036490000|2024-10-15 23:54:50|5819.05|5818.35|5819.17|5818.47|5819.3|5818.6|5819.05|5818.35|6
1729036500000|2024-10-15 23:55:00|5819.3|5818.6|5819.05|5818.35|5819.3|5818.6|5819.05|5818.35|11
1729036510000|2024-10-15 23:55:10|5819.17|5818.47|5819.05|5818.35|5819.3|5818.6|5819.05|5818.35|5
1729036520000|2024-10-15 23:55:20|5819.17|5818.47|5819.3|5818.6|5819.3|5818.6|5819.05|5818.35|5
1729036530000|2024-10-15 23:55:30|5819.17|5818.47|5819.3|5818.6|5819.3|5818.6|5819.17|5818.47|20
1729036540000|2024-10-15 23:55:40|5819.42|5818.72|5819.42|5818.72|5819.42|5818.72|5819.3|5818.6|2
1729036550000|2024-10-15 23:55:50|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|5819.42|5818.72|5
1729036560000|2024-10-15 23:56:00|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|23
1729036580000|2024-10-15 23:56:20|5819.05|5818.35|5819.05|5818.35|5819.17|5818.47|5819.05|5818.35|17
1729036590000|2024-10-15 23:56:30|5819.17|5818.47|5819.05|5818.35|5819.17|5818.47|5819.05|5818.35|1
1729036600000|2024-10-15 23:56:40|||||||||5
1729036610000|2024-10-15 23:56:50|||||||||3
1729036620000|2024-10-15 23:57:00|||||||||5
1729036630000|2024-10-15 23:57:10|||||||||1
1729036640000|2024-10-15 23:57:20|5818.8|5818.1|5818.8|5818.1|5818.8|5818.1|5818.67|5817.97|26
1729036650000|2024-10-15 23:57:30|5818.55|5817.85|5818.67|5817.97|5818.8|5818.1|5818.55|5817.85|9
1729036660000|2024-10-15 23:57:40|5818.8|5818.1|5818.55|5817.85|5818.8|5818.1|5818.55|5817.85|28
1729036670000|2024-10-15 23:57:50|||||||||4
1729036690000|2024-10-15 23:58:10|5818.42|5817.72|5818.3|5817.6|5818.42|5817.72|5818.3|5817.6|25
1729036700000|2024-10-15 23:58:20|5818.55|5817.85|5818.8|5818.1|5818.8|5818.1|5818.55|5817.85|14
1729036710000|2024-10-15 23:58:30|5818.55|5817.85|5818.55|5817.85|5818.55|5817.85|5818.55|5817.85|12
1729036720000|2024-10-15 23:58:40|||||||||9
1729036730000|2024-10-15 23:58:50|5818.42|5817.72|5818.3|5817.6|5818.42|5817.72|5818.3|5817.6|29
1729036740000|2024-10-15 23:59:00|5817.8|5817.1|5817.8|5817.1|5818.05|5817.35|5817.8|5817.1|60
1729036750000|2024-10-15 23:59:10|||||||||22
1729036760000|2024-10-15 23:59:20|5818.05|5817.35|5818.05|5817.35|5818.05|5817.35|5818.05|5817.35|14
1729036770000|2024-10-15 23:59:30|5818.17|5817.47|5818.3|5817.6|5818.3|5817.6|5818.17|5817.47|6
1729036780000|2024-10-15 23:59:40|5818.55|5817.85|5818.55|5817.85|5818.55|5817.85|5818.55|5817.85|4
1729036790000|2024-10-15 23:59:50|5818.3|5817.6|5818.3|5817.6|5818.3|5817.6|5818.3|5817.6|7
1729036800000|2024-10-16 00:00:00|5818.55|5817.85|5818.3|5817.6|5818.8|5818.1|5818.05|5817.35|80
1729036810000|2024-10-16 00:00:10|5818.55|5817.85|5818.05|5817.35|5818.55|5817.85|5818.05|5817.35|15
1729036820000|2024-10-16 00:00:20|5817.8|5817.1|5818.05|5817.35|5818.05|5817.35|5817.8|5817.1|36
1729036830000|2024-10-16 00:00:30|5818.17|5817.47|5817.8|5817.1|5818.3|5817.6|5817.8|5817.1|9
1729036840000|2024-10-16 00:00:40|5817.55|5816.85|5817.8|5817.1|5818.05|5817.35|5817.55|5816.85|37
1729036850000|2024-10-16 00:00:50|5817.67|5816.97|5817.8|5817.1|5817.8|5817.1|5817.67|5816.97|8
1729036860000|2024-10-16 00:01:00|5817.67|5816.97|5817.55|5816.85|5817.67|5816.97|5817.3|5816.6|57
1729036870000|2024-10-16 00:01:10|5817.8|5817.1|5817.92|5817.22|5818.05|5817.35|5817.8|5817.1|20
1729036880000|2024-10-16 00:01:20|5817.8|5817.1|5818.05|5817.35|5818.05|5817.35|5817.55|5816.85|13
1729036890000|2024-10-16 00:01:30|5818.3|5817.6|5818.05|5817.35|5818.3|5817.6|5818.05|5817.35|9
1729036900000|2024-10-16 00:01:40|5818.17|5817.47|5818.3|5817.6|5818.3|5817.6|5818.05|5817.35|2
1729036910000|2024-10-16 00:01:50|||||||||8
1729036920000|2024-10-16 00:02:00|5818.17|5817.47|5818.3|5817.6|5818.3|5817.6|5817.8|5817.1|20
1729036930000|2024-10-16 00:02:10|5818.17|5817.47|5818.3|5817.6|5818.3|5817.6|5818.17|5817.47|23
1729036940000|2024-10-16 00:02:20|5818.05|5817.35|5818.55|5817.85|5818.55|5817.85|5818.05|5817.35|22
1729036950000|2024-10-16 00:02:30|5818.42|5817.72|5818.55|5817.85|5818.55|5817.85|5818.42|5817.72|33
1729036960000|2024-10-16 00:02:40|5818.3|5817.6|5818.3|5817.6|5818.42|5817.72|5818.3|5817.6|5
1729036970000|2024-10-16 00:02:50|5818.05|5817.35|5818.3|5817.6|5818.3|5817.6|5818.05|5817.35|22
1729036980000|2024-10-16 00:03:00|5818.17|5817.47|5818.3|5817.6|5818.3|5817.6|5818.17|5817.47|24
1729037000000|2024-10-16 00:03:20|5818.05|5817.35|5818.05|5817.35|5818.3|5817.6|5818.05|5817.35|13
1729037010000|2024-10-16 00:03:30|||||||||7
1729037020000|2024-10-16 00:03:40|5817.92|5817.22|5818.05|5817.35|5818.05|5817.35|5817.92|5817.22|5
1729037030000|2024-10-16 00:03:50|5817.92|5817.22|5817.8|5817.1|5817.92|5817.22|5817.8|5817.1|16
1729037040000|2024-10-16 00:04:00|5818.05|5817.35|5818.05|5817.35|5818.05|5817.35|5818.05|5817.35|40
1729037050000|2024-10-16 00:04:10|||||||||11
1729037060000|2024-10-16 00:04:20|5817.92|5817.22|5817.55|5816.85|5817.92|5817.22|5817.55|5816.85|16
1729037070000|2024-10-16 00:04:30|||||||||7
1729037080000|2024-10-16 00:04:40|5817.8|5817.1|5817.8|5817.1|5817.8|5817.1|5817.8|5817.1|25
1729037090000|2024-10-16 00:04:50|5817.67|5816.97|5817.55|5816.85|5817.8|5817.1|5817.55|5816.85|4
1729037100000|2024-10-16 00:05:00|5817.3|5816.6|5817.3|5816.6|5817.42|5816.72|5817.05|5816.35|75
1729037110000|2024-10-16 00:05:10|5817.55|5816.85|5817.67|5816.97|5817.8|5817.1|5817.55|5816.85|53
1729037120000|2024-10-16 00:05:20|5817.55|5816.85|5817.3|5816.6|5817.55|5816.85|5817.3|5816.6|13
1729037130000|2024-10-16 00:05:30|5817.55|5816.85|5817.55|5816.85|5817.55|5816.85|5817.55|5816.85|13
1729037140000|2024-10-16 00:05:40|5817.8|5817.1|5817.55|5816.85|5817.8|5817.1|5817.55|5816.85|28
1729037150000|2024-10-16 00:05:50|5817.8|5817.1|5817.8|5817.1|5817.8|5817.1|5817.55|5816.85|42
1729037160000|2024-10-16 00:06:00|||||||||2
1729037170000|2024-10-16 00:06:10|||||||||14
1729037180000|2024-10-16 00:06:20|5817.67|5816.97|5817.55|5816.85|5817.67|5816.97|5817.55|5816.85|7
1729037190000|2024-10-16 00:06:30|5817.3|5816.6|5817.05|5816.35|5817.3|5816.6|5817.05|5816.35|42
1729037200000|2024-10-16 00:06:40|5817.3|5816.6|5817.05|5816.35|5817.3|5816.6|5817.05|5816.35|36
1729037220000|2024-10-16 00:07:00|5817.3|5816.6|5817.05|5816.35|5817.3|5816.6|5817.05|5816.35|43
1729037230000|2024-10-16 00:07:10|5817.3|5816.6|5817.3|5816.6|5817.3|5816.6|5817.3|5816.6|14
1729037240000|2024-10-16 00:07:20|5817.05|5816.35|5817.05|5816.35|5817.3|5816.6|5817.05|5816.35|18
1729037250000|2024-10-16 00:07:30|5816.8|5816.1|5816.8|5816.1|5816.8|5816.1|5816.8|5816.1|5
1729037260000|2024-10-16 00:07:40|5817.05|5816.35|5817.05|5816.35|5817.05|5816.35|5816.8|5816.1|19
1729037270000|2024-10-16 00:07:50|5816.8|5816.1|5816.8|5816.1|5816.8|5816.1|5816.8|5816.1|7
1729037280000|2024-10-16 00:08:00|5817.05|5816.35|5817.05|5816.35|5817.05|5816.35|5817.05|5816.35|16
1729037290000|2024-10-16 00:08:10|5817.3|5816.6|5817.55|5816.85|5817.55|5816.85|5817.3|5816.6|7
1729037300000|2024-10-16 00:08:20|5817.42|5816.72|5817.05|5816.35|5817.55|5816.85|5817.05|5816.35|34
1729037310000|2024-10-16 00:08:30|||||||||14
1729037320000|2024-10-16 00:08:40|||||||||2
1729037330000|2024-10-16 00:08:50|5816.8|5816.1|5816.8|5816.1|5816.8|5816.1|5816.8|5816.1|42
1729037340000|2024-10-16 00:09:00|5816.92|5816.22|5816.8|5816.1|5816.92|5816.22|5816.8|5816.1|10
1729037350000|2024-10-16 00:09:10|5817.05|5816.35|5817.05|5816.35|5817.05|5816.35|5817.05|5816.35|196
1729037360000|2024-10-16 00:09:20|5817.17|5816.47|5817.05|5816.35|5817.3|5816.6|5817.05|5816.35|28
1729037370000|2024-10-16 00:09:30|5817.17|5816.47|5817.3|5816.6|5817.3|5816.6|5817.05|5816.35|14
1729037380000|2024-10-16 00:09:40|5817.42|5816.72|5817.55|5816.85|5817.55|5816.85|5817.3|5816.6|16
1729037390000|2024-10-16 00:09:50|5817.42|5816.72|5817.55|5816.85|5817.55|5816.85|5817.42|5816.72|5
1729037400000|2024-10-16 00:10:00|5817.42|5816.72|5817.67|5816.97|5817.67|5816.97|5817.42|5816.72|18
1729037410000|2024-10-16 00:10:10|5817.55|5816.85|5817.55|5816.85|5817.8|5817.1|5817.55|5816.85|8
1729037430000|2024-10-16 00:10:30|5817.8|5817.1|5817.55|5816.85|5817.8|5817.1|5817.55|5816.85|9
1729037440000|2024-10-16 00:10:40|||||||||2
1729037450000|2024-10-16 00:10:50|5817.8|5817.1|5818.05|5817.35|5818.05|5817.35|5817.8|5817.1|18
1729037460000|2024-10-16 00:11:00|5818.3|5817.6|5818.3|5817.6|5818.3|5817.6|5818.3|5817.6|63
1729037470000|2024-10-16 00:11:10|5818.55|5817.85|5818.8|5818.1|5818.8|5818.1|5818.55|5817.85|52
1729037480000|2024-10-16 00:11:20|5818.55|5817.85|5818.55|5817.85|5818.8|5818.1|5818.55|5817.85|20
1729037490000|2024-10-16 00:11:30|5818.3|5817.6|5818.55|5817.85|5818.55|5817.85|5818.3|5817.6|12
1729037500000|2024-10-16 00:11:40|||||||||6
1729037510000|2024-10-16 00:11:50|||||||||9
1729037520000|2024-10-16 00:12:00|5818.67|5817.97|5818.8|5818.1|5818.8|5818.1|5818.67|5817.97|13
1729037530000|2024-10-16 00:12:10|5818.67|5817.97|5818.67|5817.97|5818.8|5818.1|5818.55|5817.85|19
1729037540000|2024-10-16 00:12:20|5818.55|5817.85|5818.55|5817.85|5818.8|5818.1|5818.55|5817.85|8
1729037550000|2024-10-16 00:12:30|5818.3|5817.6|5818.3|5817.6|5818.3|5817.6|5818.3|5817.6|7
1729037560000|2024-10-16 00:12:40|5818.42|5817.72|5818.55|5817.85|5818.8|5818.1|5818.3|5817.6|16
1729037570000|2024-10-16 00:12:50|5818.67|5817.97|5818.3|5817.6|5818.67|5817.97|5818.3|5817.6|5
1729037580000|2024-10-16 00:13:00|5818.42|5817.72|5818.55|5817.85|5818.55|5817.85|5818.42|5817.72|7
1729037590000|2024-10-16 00:13:10|5818.3|5817.6|5818.55|5817.85|5818.55|5817.85|5818.3|5817.6|3
1729037600000|2024-10-16 00:13:20|5818.3|5817.6|5818.3|5817.6|5818.55|5817.85|5818.3|5817.6|19
1729037610000|2024-10-16 00:13:30|5818.42|5817.72|5818.3|5817.6|5818.55|5817.85|5818.3|5817.6|6
1729037620000|2024-10-16 00:13:40|5818.17|5817.47|5818.3|5817.6|5818.3|5817.6|5818.17|5817.47|9
1729037630000|2024-10-16 00:13:50|5818.05|5817.35|5818.3|5817.6|5818.3|5817.6|5818.05|5817.35|4
1729037640000|2024-10-16 00:14:00|5818.17|5817.47|5818.05|5817.35|5818.3|5817.6|5818.05|5817.35|2
1729037650000|2024-10-16 00:14:10|5817.92|5817.22|5818.05|5817.35|5818.05|5817.35|5817.92|5817.22|13
1729037660000|2024-10-16 00:14:20|5818.3|5817.6|5818.3|5817.6|5818.3|5817.6|5818.17|5817.47|16
1729037670000|2024-10-16 00:14:30|||||||||6
1729037680000|2024-10-16 00:14:40|||||||||1
1729037690000|2024-10-16 00:14:50|5818.55|5817.85|5818.55|5817.85|5818.55|5817.85|5818.42|5817.72|9
1729037700000|2024-10-16 00:15:00|5818.3|5817.6|5818.8|5818.1|5818.8|5818.1|5818.3|5817.6|35
1729037710000|2024-10-16 00:15:10|5818.67|5817.97|5818.8|5818.1|5818.8|5818.1|5818.67|5817.97|7
1729037720000|2024-10-16 00:15:20|5818.67|5817.97|5818.55|5817.85|5818.8|5818.1|5818.55|5817.85|21
1729037730000|2024-10-16 00:15:30|||||||||2
1729037740000|2024-10-16 00:15:40|||||||||6
1729037750000|2024-10-16 00:15:50|5818.8|5818.1|5818.8|5818.1|5818.8|5818.1|5818.8|5818.1|9
1729037760000|2024-10-16 00:16:00|5818.55|5817.85|5818.05|5817.35|5818.55|5817.85|5818.05|5817.35|38
1729037770000|2024-10-16 00:16:10|5818.3|5817.6|5818.55|5817.85|5818.55|5817.85|5818.05|5817.35|11
1729037780000|2024-10-16 00:16:20|5818.67|5817.97|5818.67|5817.97|5818.8|5818.1|5818.67|5817.97|14
1729037790000|2024-10-16 00:16:30|5818.8|5818.1|5818.55|5817.85|5818.8|5818.1|5818.55|5817.85|2
1729037800000|2024-10-16 00:16:40|5818.3|5817.6|5818.42|5817.72|5818.42|5817.72|5818.3|5817.6|3
1729037810000|2024-10-16 00:16:50|5818.3|5817.6|5818.55|5817.85|5818.55|5817.85|5818.3|5817.6|14
1729037820000|2024-10-16 00:17:00|5818.8|5818.1|5819.05|5818.35|5819.05|5818.35|5818.67|5817.97|18
1729037830000|2024-10-16 00:17:10|5818.8|5818.1|5818.8|5818.1|5818.92|5818.22|5818.8|5818.1|55
1729037840000|2024-10-16 00:17:20|5818.92|5818.22|5818.8|5818.1|5819.05|5818.35|5818.8|5818.1|14
1729037850000|2024-10-16 00:17:30|5818.92|5818.22|5819.05|5818.35|5819.05|5818.35|5818.92|5818.22|4
1729037860000|2024-10-16 00:17:40|||||||||17
1729037870000|2024-10-16 00:17:50|||||||||4
1729037880000|2024-10-16 00:18:00|5819.55|5818.85|5819.3|5818.6|5819.55|5818.85|5819.3|5818.6|51
1729037890000|2024-10-16 00:18:10|5819.42|5818.72|5819.55|5818.85|5819.55|5818.85|5819.3|5818.6|34
1729037900000|2024-10-16 00:18:20|||||||||1
1729037910000|2024-10-16 00:18:30|5819.42|5818.72|5819.55|5818.85|5819.55|5818.85|5819.3|5818.6|7
1729037920000|2024-10-16 00:18:40|||||||||2
1729037930000|2024-10-16 00:18:50|||||||||36
1729037940000|2024-10-16 00:19:00|||||||||1
1729037950000|2024-10-16 00:19:10|||||||||3
1729037960000|2024-10-16 00:19:20|||||||||1
1729037970000|2024-10-16 00:19:30|5820.05|5819.35|5820.05|5819.35|5820.05|5819.35|5819.8|5819.1|70
1729037980000|2024-10-16 00:19:40|||||||||38
1729037990000|2024-10-16 00:19:50|||||||||1
1729038000000|2024-10-16 00:20:00|||||||||4
1729038010000|2024-10-16 00:20:10|5819.8|5819.1|5819.55|5818.85|5819.8|5819.1|5819.55|5818.85|14
1729038020000|2024-10-16 00:20:20|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|10
1729038030000|2024-10-16 00:20:30|5819.05|5818.35|5819.05|5818.35|5819.3|5818.6|5819.05|5818.35|31
1729038040000|2024-10-16 00:20:40|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|14
1729038050000|2024-10-16 00:20:50|5819.42|5818.72|5819.55|5818.85|5819.55|5818.85|5819.3|5818.6|24
1729038060000|2024-10-16 00:21:00|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|7
1729038080000|2024-10-16 00:21:20|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|8
1729038090000|2024-10-16 00:21:30|5819.8|5819.1|5820.05|5819.35|5820.05|5819.35|5819.67|5818.97|23
1729038100000|2024-10-16 00:21:40|5820.3|5819.6|5820.3|5819.6|5820.3|5819.6|5820.3|5819.6|60
1729038110000|2024-10-16 00:21:50|5820.55|5819.85|5820.42|5819.72|5820.55|5819.85|5820.42|5819.72|22
1729038120000|2024-10-16 00:22:00|5820.55|5819.85|5820.3|5819.6|5820.55|5819.85|5820.3|5819.6|20
1729038130000|2024-10-16 00:22:10|5820.17|5819.47|5820.3|5819.6|5820.55|5819.85|5820.05|5819.35|32
1729038140000|2024-10-16 00:22:20|||||||||5
1729038150000|2024-10-16 00:22:30|||||||||5
1729038160000|2024-10-16 00:22:40|5820.55|5819.85|5820.3|5819.6|5820.55|5819.85|5820.3|5819.6|19
1729038170000|2024-10-16 00:22:50|5820.42|5819.72|5820.55|5819.85|5820.55|5819.85|5820.3|5819.6|13
1729038180000|2024-10-16 00:23:00|5820.3|5819.6|5820.55|5819.85|5820.55|5819.85|5820.3|5819.6|18
1729038190000|2024-10-16 00:23:10|5820.3|5819.6|5820.3|5819.6|5820.3|5819.6|5820.3|5819.6|2
1729038200000|2024-10-16 00:23:20|5820.55|5819.85|5820.3|5819.6|5820.55|5819.85|5820.3|5819.6|10
1729038210000|2024-10-16 00:23:30|5820.55|5819.85|5820.3|5819.6|5820.55|5819.85|5820.3|5819.6|24
1729038220000|2024-10-16 00:23:40|||||||||3
1729038230000|2024-10-16 00:23:50|||||||||1
1729038240000|2024-10-16 00:24:00|5820.55|5819.85|5820.55|5819.85|5820.55|5819.85|5820.42|5819.72|12
1729038250000|2024-10-16 00:24:10|||||||||4
1729038260000|2024-10-16 00:24:20|5820.8|5820.1|5820.55|5819.85|5820.8|5820.1|5820.55|5819.85|31
1729038270000|2024-10-16 00:24:30|5820.67|5819.97|5820.8|5820.1|5820.8|5820.1|5820.67|5819.97|7
1729038280000|2024-10-16 00:24:40|5820.55|5819.85|5820.55|5819.85|5820.55|5819.85|5820.55|5819.85|26
1729038290000|2024-10-16 00:24:50|5820.3|5819.6|5820.3|5819.6|5820.3|5819.6|5820.3|5819.6|7
1729038300000|2024-10-16 00:25:00|5820.55|5819.85|5820.55|5819.85|5820.55|5819.85|5820.55|5819.85|12
1729038310000|2024-10-16 00:25:10|5820.05|5819.35|5820.05|5819.35|5820.05|5819.35|5820.05|5819.35|15
1729038320000|2024-10-16 00:25:20|5819.8|5819.1|5819.8|5819.1|5819.8|5819.1|5819.8|5819.1|18
1729038330000|2024-10-16 00:25:30|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|21
1729038340000|2024-10-16 00:25:40|5819.3|5818.6|5819.55|5818.85|5819.55|5818.85|5819.3|5818.6|32
1729038350000|2024-10-16 00:25:50|5819.8|5819.1|5819.55|5818.85|5819.8|5819.1|5819.55|5818.85|5
1729038360000|2024-10-16 00:26:00|5819.3|5818.6|5819.55|5818.85|5819.55|5818.85|5819.3|5818.6|14
1729038370000|2024-10-16 00:26:10|||||||||1
1729038380000|2024-10-16 00:26:20|5819.67|5818.97|5819.55|5818.85|5819.67|5818.97|5819.55|5818.85|16
1729038390000|2024-10-16 00:26:30|5819.67|5818.97|5819.8|5819.1|5819.8|5819.1|5819.67|5818.97|3
1729038400000|2024-10-16 00:26:40|5820.05|5819.35|5820.05|5819.35|5820.05|5819.35|5820.05|5819.35|9
1729038410000|2024-10-16 00:26:50|5819.92|5819.22|5819.8|5819.1|5819.92|5819.22|5819.8|5819.1|5
1729038420000|2024-10-16 00:27:00|5819.92|5819.22|5819.67|5818.97|5820.05|5819.35|5819.67|5818.97|18
1729038430000|2024-10-16 00:27:10|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|0
1729038450000|2024-10-16 00:27:30|5819.3|5818.6|5819.05|5818.35|5819.3|5818.6|5819.05|5818.35|24
1729038460000|2024-10-16 00:27:40|5818.8|5818.1|5818.8|5818.1|5819.05|5818.35|5818.8|5818.1|22
1729038470000|2024-10-16 00:27:50|5818.55|5817.85|5818.55|5817.85|5818.55|5817.85|5818.55|5817.85|17
1729038480000|2024-10-16 00:28:00|5818.42|5817.72|5818.55|5817.85|5818.55|5817.85|5818.42|5817.72|11
1729038490000|2024-10-16 00:28:10|||||||||6
1729038500000|2024-10-16 00:28:20|5818.8|5818.1|5819.05|5818.35|5819.05|5818.35|5818.8|5818.1|34
1729038510000|2024-10-16 00:28:30|5819.17|5818.47|5819.05|5818.35|5819.3|5818.6|5819.05|5818.35|8
1729038520000|2024-10-16 00:28:40|5819.17|5818.47|5819.55|5818.85|5819.55|5818.85|5819.05|5818.35|14
1729038530000|2024-10-16 00:28:50|5819.42|5818.72|5819.55|5818.85|5819.55|5818.85|5819.3|5818.6|16
1729038540000|2024-10-16 00:29:00|||||||||20
1729038550000|2024-10-16 00:29:10|5819.67|5818.97|5819.8|5819.1|5819.8|5819.1|5819.67|5818.97|18
1729038560000|2024-10-16 00:29:20|5819.67|5818.97|5819.67|5818.97|5819.8|5819.1|5819.67|5818.97|3
1729038570000|2024-10-16 00:29:30|5819.8|5819.1|5819.67|5818.97|5819.8|5819.1|5819.55|5818.85|7
1729038580000|2024-10-16 00:29:40|5819.55|5818.85|5819.8|5819.1|5819.8|5819.1|5819.55|5818.85|1
1729038590000|2024-10-16 00:29:50|5819.67|5818.97|5819.55|5818.85|5819.8|5819.1|5819.55|5818.85|1
1729038600000|2024-10-16 00:30:00|5819.42|5818.72|5819.55|5818.85|5819.55|5818.85|5819.3|5818.6|11
1729038610000|2024-10-16 00:30:10|5819.42|5818.72|5819.55|5818.85|5819.55|5818.85|5819.42|5818.72|9
1729038620000|2024-10-16 00:30:20|5819.42|5818.72|5819.42|5818.72|5819.42|5818.72|5819.3|5818.6|7
1729038630000|2024-10-16 00:30:30|5819.3|5818.6|5819.3|5818.6|5819.55|5818.85|5819.3|5818.6|12
1729038640000|2024-10-16 00:30:40|5819.17|5818.47|5819.3|5818.6|5819.3|5818.6|5819.17|5818.47|1
1729038650000|2024-10-16 00:30:50|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|16
1729038660000|2024-10-16 00:31:00|5819.42|5818.72|5819.3|5818.6|5819.55|5818.85|5819.3|5818.6|5
1729038670000|2024-10-16 00:31:10|5819.42|5818.72|5819.3|5818.6|5819.42|5818.72|5819.3|5818.6|20
1729038680000|2024-10-16 00:31:20|5819.55|5818.85|5819.42|5818.72|5819.55|5818.85|5819.3|5818.6|17
1729038690000|2024-10-16 00:31:30|5819.3|5818.6|5819.55|5818.85|5819.55|5818.85|5819.3|5818.6|5
1729038700000|2024-10-16 00:31:40|5819.3|5818.6|5819.3|5818.6|5819.55|5818.85|5819.3|5818.6|13
1729038720000|2024-10-16 00:32:00|||||||||10
1729038730000|2024-10-16 00:32:10|5819.17|5818.47|5818.8|5818.1|5819.3|5818.6|5818.8|5818.1|75
1729038740000|2024-10-16 00:32:20|5818.92|5818.22|5818.8|5818.1|5818.92|5818.22|5818.8|5818.1|4
1729038750000|2024-10-16 00:32:30|5818.92|5818.22|5819.05|5818.35|5819.05|5818.35|5818.92|5818.22|3
1729038760000|2024-10-16 00:32:40|||||||||13
1729038770000|2024-10-16 00:32:50|5818.92|5818.22|5819.05|5818.35|5819.05|5818.35|5818.92|5818.22|5
1729038780000|2024-10-16 00:33:00|||||||||12
1729038790000|2024-10-16 00:33:10|5818.8|5818.1|5818.8|5818.1|5818.8|5818.1|5818.8|5818.1|8
1729038800000|2024-10-16 00:33:20|||||||||4
1729038820000|2024-10-16 00:33:40|||||||||3
1729038830000|2024-10-16 00:33:50|5818.55|5817.85|5818.55|5817.85|5818.55|5817.85|5818.55|5817.85|9
1729038840000|2024-10-16 00:34:00|5818.67|5817.97|5818.8|5818.1|5818.8|5818.1|5818.67|5817.97|5
1729038860000|2024-10-16 00:34:20|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|10
1729038870000|2024-10-16 00:34:30|5818.55|5817.85|5818.55|5817.85|5818.55|5817.85|5818.55|5817.85|59
1729038880000|2024-10-16 00:34:40|5818.8|5818.1|5819.05|5818.35|5819.05|5818.35|5818.55|5817.85|103
1729038890000|2024-10-16 00:34:50|5818.8|5818.1|5819.05|5818.35|5819.05|5818.35|5818.8|5818.1|13
1729038900000|2024-10-16 00:35:00|5818.8|5818.1|5818.8|5818.1|5818.8|5818.1|5818.8|5818.1|9
1729038910000|2024-10-16 00:35:10|5818.92|5818.22|5818.8|5818.1|5819.05|5818.35|5818.8|5818.1|6
1729038920000|2024-10-16 00:35:20|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|5818.92|5818.22|4
1729038930000|2024-10-16 00:35:30|5819.17|5818.47|5819.05|5818.35|5819.17|5818.47|5819.05|5818.35|24
1729038940000|2024-10-16 00:35:40|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|9
1729038950000|2024-10-16 00:35:50|5819.17|5818.47|5819.05|5818.35|5819.17|5818.47|5819.05|5818.35|7
1729038960000|2024-10-16 00:36:00|5819.17|5818.47|5819.3|5818.6|5819.3|5818.6|5819.17|5818.47|11
1729038970000|2024-10-16 00:36:10|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|7
1729038980000|2024-10-16 00:36:20|5819.17|5818.47|5818.8|5818.1|5819.17|5818.47|5818.8|5818.1|36
1729038990000|2024-10-16 00:36:30|||||||||1
1729039000000|2024-10-16 00:36:40|||||||||2
1729039010000|2024-10-16 00:36:50|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|7
1729039020000|2024-10-16 00:37:00|5819.3|5818.6|5819.05|5818.35|5819.3|5818.6|5819.05|5818.35|37
1729039030000|2024-10-16 00:37:10|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|29
1729039050000|2024-10-16 00:37:30|5819.55|5818.85|5819.3|5818.6|5819.55|5818.85|5819.3|5818.6|6
1729039060000|2024-10-16 00:37:40|5819.42|5818.72|5819.55|5818.85|5819.55|5818.85|5819.42|5818.72|13
1729039070000|2024-10-16 00:37:50|5819.67|5818.97|5819.8|5819.1|5819.8|5819.1|5819.67|5818.97|3
1729039080000|2024-10-16 00:38:00|||||||||6
1729039090000|2024-10-16 00:38:10|||||||||19
1729039110000|2024-10-16 00:38:30|5820.05|5819.35|5820.05|5819.35|5820.05|5819.35|5820.05|5819.35|13
1729039120000|2024-10-16 00:38:40|5820.3|5819.6|5820.05|5819.35|5820.3|5819.6|5820.05|5819.35|34
1729039130000|2024-10-16 00:38:50|5820.3|5819.6|5820.3|5819.6|5820.3|5819.6|5820.05|5819.35|13
1729039140000|2024-10-16 00:39:00|||||||||4
1729039150000|2024-10-16 00:39:10|5820.55|5819.85|5820.55|5819.85|5820.55|5819.85|5820.55|5819.85|47
1729039160000|2024-10-16 00:39:20|5820.3|5819.6|5820.55|5819.85|5820.55|5819.85|5820.3|5819.6|9
1729039170000|2024-10-16 00:39:30|5821.05|5820.35|5821.05|5820.35|5821.05|5820.35|5821.05|5820.35|22
1729039180000|2024-10-16 00:39:40|5821.3|5820.6|5821.55|5820.85|5821.55|5820.85|5821.3|5820.6|119
1729039190000|2024-10-16 00:39:50|5821.3|5820.6|5821.3|5820.6|5821.3|5820.6|5821.3|5820.6|13
1729039200000|2024-10-16 00:40:00|5821.55|5820.85|5821.3|5820.6|5821.55|5820.85|5821.05|5820.35|34
1729039210000|2024-10-16 00:40:10|5821.05|5820.35|5821.05|5820.35|5821.05|5820.35|5821.05|5820.35|24
1729039220000|2024-10-16 00:40:20|||||||||4
1729039230000|2024-10-16 00:40:30|5821.3|5820.6|5821.17|5820.47|5821.3|5820.6|5821.05|5820.35|26
1729039240000|2024-10-16 00:40:40|5821.05|5820.35|5821.05|5820.35|5821.17|5820.47|5821.05|5820.35|14
1729039250000|2024-10-16 00:40:50|5820.92|5820.22|5821.05|5820.35|5821.3|5820.6|5820.92|5820.22|34
1729039270000|2024-10-16 00:41:10|5820.8|5820.1|5820.8|5820.1|5820.8|5820.1|5820.8|5820.1|6
1729039290000|2024-10-16 00:41:30|||||||||1
1729039300000|2024-10-16 00:41:40|5820.55|5819.85|5820.8|5820.1|5820.8|5820.1|5820.55|5819.85|75
1729039310000|2024-10-16 00:41:50|5821.05|5820.35|5821.05|5820.35|5821.05|5820.35|5821.05|5820.35|4
1729039320000|2024-10-16 00:42:00|5820.8|5820.1|5820.8|5820.1|5820.8|5820.1|5820.8|5820.1|6
1729039330000|2024-10-16 00:42:10|||||||||6
1729039340000|2024-10-16 00:42:20|5820.55|5819.85|5820.55|5819.85|5820.55|5819.85|5820.55|5819.85|17
1729039350000|2024-10-16 00:42:30|5820.8|5820.1|5820.8|5820.1|5820.8|5820.1|5820.8|5820.1|38
1729039360000|2024-10-16 00:42:40|5820.67|5819.97|5820.55|5819.85|5820.8|5820.1|5820.55|5819.85|28
1729039370000|2024-10-16 00:42:50|5820.3|5819.6|5820.05|5819.35|5820.3|5819.6|5820.05|5819.35|23
1729039380000|2024-10-16 00:43:00|5819.8|5819.1|5819.55|5818.85|5819.8|5819.1|5819.3|5818.6|48
1729039390000|2024-10-16 00:43:10|5819.8|5819.1|5819.3|5818.6|5819.8|5819.1|5819.3|5818.6|86
1729039400000|2024-10-16 00:43:20|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|5819.42|5818.72|6
1729039410000|2024-10-16 00:43:30|5819.42|5818.72|5819.55|5818.85|5819.55|5818.85|5819.42|5818.72|2
1729039420000|2024-10-16 00:43:40|5819.8|5819.1|5819.67|5818.97|5819.8|5819.1|5819.55|5818.85|23
1729039430000|2024-10-16 00:43:50|5819.55|5818.85|5819.8|5819.1|5819.8|5819.1|5819.55|5818.85|6
1729039440000|2024-10-16 00:44:00|5819.67|5818.97|5819.55|5818.85|5819.8|5819.1|5819.55|5818.85|12
1729039450000|2024-10-16 00:44:10|||||||||2
1729039460000|2024-10-16 00:44:20|5819.67|5818.97|5819.55|5818.85|5819.67|5818.97|5819.55|5818.85|10
1729039470000|2024-10-16 00:44:30|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|18
1729039520000|2024-10-16 00:45:20|5819.17|5818.47|5819.17|5818.47|5819.3|5818.6|5819.17|5818.47|24
1729039530000|2024-10-16 00:45:30|5819.3|5818.6|5819.05|5818.35|5819.3|5818.6|5819.05|5818.35|8
1729039550000|2024-10-16 00:45:50|5818.8|5818.1|5819.05|5818.35|5819.05|5818.35|5818.8|5818.1|22
1729039560000|2024-10-16 00:46:00|5819.17|5818.47|5819.05|5818.35|5819.3|5818.6|5819.05|5818.35|2
1729039570000|2024-10-16 00:46:10|5819.3|5818.6|5819.05|5818.35|5819.3|5818.6|5819.05|5818.35|13
1729039580000|2024-10-16 00:46:20|5818.8|5818.1|5818.8|5818.1|5818.8|5818.1|5818.8|5818.1|31
1729039600000|2024-10-16 00:46:40|5818.55|5817.85|5818.55|5817.85|5818.8|5818.1|5818.55|5817.85|38
1729039610000|2024-10-16 00:46:50|5818.67|5817.97|5818.8|5818.1|5818.8|5818.1|5818.67|5817.97|10
1729039620000|2024-10-16 00:47:00|||||||||3
1729039630000|2024-10-16 00:47:10|||||||||1
1729039640000|2024-10-16 00:47:20|5818.55|5817.85|5818.8|5818.1|5818.8|5818.1|5818.55|5817.85|5
1729039650000|2024-10-16 00:47:30|||||||||12
1729039660000|2024-10-16 00:47:40|5818.92|5818.22|5819.05|5818.35|5819.05|5818.35|5818.92|5818.22|11
1729039670000|2024-10-16 00:47:50|5818.8|5818.1|5818.8|5818.1|5818.8|5818.1|5818.8|5818.1|11
1729039680000|2024-10-16 00:48:00|||||||||7
1729039700000|2024-10-16 00:48:20|5818.55|5817.85|5818.55|5817.85|5818.55|5817.85|5818.55|5817.85|12
1729039710000|2024-10-16 00:48:30|||||||||1
1729039720000|2024-10-16 00:48:40|5818.92|5818.22|5818.55|5817.85|5818.92|5818.22|5818.55|5817.85|38
1729039730000|2024-10-16 00:48:50|||||||||5
1729039740000|2024-10-16 00:49:00|||||||||1
1729039760000|2024-10-16 00:49:20|5818.42|5817.72|5818.3|5817.6|5818.55|5817.85|5818.3|5817.6|61
1729039770000|2024-10-16 00:49:30|5818.42|5817.72|5818.42|5817.72|5818.42|5817.72|5818.3|5817.6|3
1729039780000|2024-10-16 00:49:40|5818.55|5817.85|5818.8|5818.1|5819.05|5818.35|5818.55|5817.85|16
1729039790000|2024-10-16 00:49:50|||||||||6
1729039800000|2024-10-16 00:50:00|5818.92|5818.22|5819.3|5818.6|5819.3|5818.6|5818.92|5818.22|11
1729039810000|2024-10-16 00:50:10|5819.05|5818.35|5819.3|5818.6|5819.3|5818.6|5819.05|5818.35|39
1729039820000|2024-10-16 00:50:20|||||||||13
1729039830000|2024-10-16 00:50:30|5819.05|5818.35|5819.3|5818.6|5819.3|5818.6|5819.05|5818.35|9
1729039840000|2024-10-16 00:50:40|5819.05|5818.35|5818.8|5818.1|5819.05|5818.35|5818.67|5817.97|53
1729039850000|2024-10-16 00:50:50|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|12
1729039860000|2024-10-16 00:51:00|5819.17|5818.47|5819.05|5818.35|5819.17|5818.47|5819.05|5818.35|25
1729039870000|2024-10-16 00:51:10|5818.8|5818.1|5818.8|5818.1|5818.8|5818.1|5818.8|5818.1|10
1729039910000|2024-10-16 00:51:50|||||||||1
1729039920000|2024-10-16 00:52:00|||||||||14
1729039930000|2024-10-16 00:52:10|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|11
1729039940000|2024-10-16 00:52:20|5818.92|5818.22|5819.05|5818.35|5819.05|5818.35|5818.8|5818.1|22
1729039950000|2024-10-16 00:52:30|5818.8|5818.1|5818.8|5818.1|5818.8|5818.1|5818.8|5818.1|26
1729039960000|2024-10-16 00:52:40|||||||||5
1729039970000|2024-10-16 00:52:50|5818.55|5817.85|5818.55|5817.85|5818.55|5817.85|5818.55|5817.85|25
1729039980000|2024-10-16 00:53:00|||||||||1
1729039990000|2024-10-16 00:53:10|5818.8|5818.1|5818.8|5818.1|5818.8|5818.1|5818.55|5817.85|20
1729040000000|2024-10-16 00:53:20|5818.55|5817.85|5818.55|5817.85|5818.55|5817.85|5818.55|5817.85|21
1729040010000|2024-10-16 00:53:30|5818.67|5817.97|5818.8|5818.1|5818.8|5818.1|5818.67|5817.97|2
1729040020000|2024-10-16 00:53:40|5818.55|5817.85|5818.55|5817.85|5818.55|5817.85|5818.55|5817.85|10
1729040030000|2024-10-16 00:53:50|||||||||25
1729040040000|2024-10-16 00:54:00|5818.3|5817.6|5818.05|5817.35|5818.3|5817.6|5818.05|5817.35|72
1729040050000|2024-10-16 00:54:10|||||||||5
1729040060000|2024-10-16 00:54:20|||||||||2
1729040070000|2024-10-16 00:54:30|||||||||26
1729040080000|2024-10-16 00:54:40|5817.8|5817.1|5817.8|5817.1|5817.8|5817.1|5817.8|5817.1|10
1729040090000|2024-10-16 00:54:50|5818.05|5817.35|5817.92|5817.22|5818.05|5817.35|5817.92|5817.22|4
1729040100000|2024-10-16 00:55:00|5818.05|5817.35|5818.3|5817.6|5818.55|5817.85|5818.05|5817.35|36
1729040110000|2024-10-16 00:55:10|5818.42|5817.72|5818.55|5817.85|5818.8|5818.1|5818.3|5817.6|58
1729040120000|2024-10-16 00:55:20|5818.3|5817.6|5818.55|5817.85|5818.55|5817.85|5818.3|5817.6|70
1729040130000|2024-10-16 00:55:30|5818.3|5817.6|5818.05|5817.35|5818.3|5817.6|5818.05|5817.35|39
1729040140000|2024-10-16 00:55:40|5817.92|5817.22|5818.3|5817.6|5818.3|5817.6|5817.8|5817.1|62
1729040150000|2024-10-16 00:55:50|5818.05|5817.35|5818.05|5817.35|5818.05|5817.35|5818.05|5817.35|21
1729040160000|2024-10-16 00:56:00|5818.3|5817.6|5818.17|5817.47|5818.3|5817.6|5818.17|5817.47|10
1729040170000|2024-10-16 00:56:10|5818.05|5817.35|5818.17|5817.47|5818.3|5817.6|5818.05|5817.35|19
1729040180000|2024-10-16 00:56:20|5818.3|5817.6|5818.3|5817.6|5818.3|5817.6|5818.17|5817.47|36
1729040190000|2024-10-16 00:56:30|5818.17|5817.47|5818.05|5817.35|5818.3|5817.6|5818.05|5817.35|14
1729040200000|2024-10-16 00:56:40|5818.17|5817.47|5818.3|5817.6|5818.3|5817.6|5818.17|5817.47|4
1729040210000|2024-10-16 00:56:50|5818.17|5817.47|5818.3|5817.6|5818.3|5817.6|5818.17|5817.47|0
1729040220000|2024-10-16 00:57:00|5818.17|5817.47|5818.3|5817.6|5818.3|5817.6|5818.05|5817.35|6
1729040230000|2024-10-16 00:57:10|||||||||1
1729040240000|2024-10-16 00:57:20|5818.55|5817.85|5818.3|5817.6|5818.55|5817.85|5818.3|5817.6|24
1729040250000|2024-10-16 00:57:30|5818.55|5817.85|5818.55|5817.85|5818.55|5817.85|5818.55|5817.85|8
1729040270000|2024-10-16 00:57:50|||||||||3
1729040280000|2024-10-16 00:58:00|5818.8|5818.1|5818.8|5818.1|5818.8|5818.1|5818.8|5818.1|9
1729040290000|2024-10-16 00:58:10|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|11
1729040300000|2024-10-16 00:58:20|5819.17|5818.47|5819.17|5818.47|5819.17|5818.47|5819.17|5818.47|15
1729040310000|2024-10-16 00:58:30|5819.05|5818.35|5819.17|5818.47|5819.17|5818.47|5819.05|5818.35|3
1729040320000|2024-10-16 00:58:40|5819.05|5818.35|5819.3|5818.6|5819.3|5818.6|5819.05|5818.35|13
1729040330000|2024-10-16 00:58:50|5819.05|5818.35|5819.3|5818.6|5819.3|5818.6|5819.05|5818.35|12
1729040340000|2024-10-16 00:59:00|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|5
1729040350000|2024-10-16 00:59:10|||||||||3
1729040360000|2024-10-16 00:59:20|5818.8|5818.1|5818.55|5817.85|5818.8|5818.1|5818.55|5817.85|15
1729040370000|2024-10-16 00:59:30|5818.8|5818.1|5818.8|5818.1|5818.8|5818.1|5818.8|5818.1|16
1729040390000|2024-10-16 00:59:50|5818.67|5817.97|5818.8|5818.1|5818.8|5818.1|5818.55|5817.85|3
1729040400000|2024-10-16 01:00:00|5818.55|5817.85|5819.05|5818.35|5819.05|5818.35|5818.55|5817.85|34
1729040410000|2024-10-16 01:00:10|5818.92|5818.22|5819.05|5818.35|5819.05|5818.35|5818.92|5818.22|14
1729040420000|2024-10-16 01:00:20|5818.92|5818.22|5819.05|5818.35|5819.05|5818.35|5818.8|5818.1|12
1729040430000|2024-10-16 01:00:30|5819.3|5818.6|5819.05|5818.35|5819.3|5818.6|5819.05|5818.35|10
1729040450000|2024-10-16 01:00:50|||||||||12
1729040460000|2024-10-16 01:01:00|5818.92|5818.22|5819.05|5818.35|5819.17|5818.47|5818.8|5818.1|28
1729040470000|2024-10-16 01:01:10|5819.17|5818.47|5819.05|5818.35|5819.17|5818.47|5819.05|5818.35|4
1729040480000|2024-10-16 01:01:20|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|11
1729040490000|2024-10-16 01:01:30|5819.05|5818.35|5819.05|5818.35|5819.3|5818.6|5819.05|5818.35|8
1729040500000|2024-10-16 01:01:40|5818.8|5818.1|5819.05|5818.35|5819.05|5818.35|5818.8|5818.1|18
1729040510000|2024-10-16 01:01:50|5818.8|5818.1|5818.8|5818.1|5819.05|5818.35|5818.8|5818.1|12
1729040520000|2024-10-16 01:02:00|||||||||7
1729040530000|2024-10-16 01:02:10|||||||||3
1729040540000|2024-10-16 01:02:20|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|28
1729040550000|2024-10-16 01:02:30|5818.8|5818.1|5818.8|5818.1|5818.8|5818.1|5818.8|5818.1|27
1729040560000|2024-10-16 01:02:40|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|14
1729040570000|2024-10-16 01:02:50|||||||||1
1729040580000|2024-10-16 01:03:00|||||||||21
1729040600000|2024-10-16 01:03:20|5818.92|5818.22|5818.8|5818.1|5818.92|5818.22|5818.8|5818.1|9
1729040610000|2024-10-16 01:03:30|5818.55|5817.85|5818.3|5817.6|5818.55|5817.85|5818.3|5817.6|32
1729040620000|2024-10-16 01:03:40|||||||||5
1729040630000|2024-10-16 01:03:50|5818.55|5817.85|5818.55|5817.85|5818.55|5817.85|5818.3|5817.6|16
1729040640000|2024-10-16 01:04:00|5818.42|5817.72|5818.55|5817.85|5818.55|5817.85|5818.42|5817.72|0
1729040650000|2024-10-16 01:04:10|||||||||1
1729040670000|2024-10-16 01:04:30|5818.3|5817.6|5818.3|5817.6|5818.3|5817.6|5818.3|5817.6|18
1729040680000|2024-10-16 01:04:40|5818.05|5817.35|5818.3|5817.6|5818.3|5817.6|5818.05|5817.35|28
1729040690000|2024-10-16 01:04:50|5818.05|5817.35|5818.17|5817.47|5818.3|5817.6|5818.05|5817.35|13
1729040700000|2024-10-16 01:05:00|5818.05|5817.35|5818.3|5817.6|5818.3|5817.6|5818.05|5817.35|0
1729040710000|2024-10-16 01:05:10|5818.05|5817.35|5817.8|5817.1|5818.05|5817.35|5817.8|5817.1|14
1729040720000|2024-10-16 01:05:20|5817.67|5816.97|5818.05|5817.35|5818.05|5817.35|5817.55|5816.85|32
1729040730000|2024-10-16 01:05:30|5818.3|5817.6|5818.3|5817.6|5818.55|5817.85|5818.3|5817.6|15
1729040750000|2024-10-16 01:05:50|5818.17|5817.47|5818.3|5817.6|5818.3|5817.6|5818.17|5817.47|7
1729040760000|2024-10-16 01:06:00|5818.42|5817.72|5818.3|5817.6|5818.42|5817.72|5818.3|5817.6|5
1729040780000|2024-10-16 01:06:20|5818.05|5817.35|5818.3|5817.6|5818.3|5817.6|5818.05|5817.35|15
1729040800000|2024-10-16 01:06:40|||||||||2
1729040820000|2024-10-16 01:07:00|5818.05|5817.35|5818.05|5817.35|5818.05|5817.35|5818.05|5817.35|21
1729040830000|2024-10-16 01:07:10|5818.17|5817.47|5818.42|5817.72|5818.42|5817.72|5818.17|5817.47|6
1729040840000|2024-10-16 01:07:20|5818.3|5817.6|5818.3|5817.6|5818.3|5817.6|5818.3|5817.6|6
1729040850000|2024-10-16 01:07:30|||||||||1
1729040860000|2024-10-16 01:07:40|||||||||1
1729040870000|2024-10-16 01:07:50|5818.17|5817.47|5818.3|5817.6|5818.3|5817.6|5818.05|5817.35|16
1729040890000|2024-10-16 01:08:10|5818.42|5817.72|5818.3|5817.6|5818.42|5817.72|5818.3|5817.6|35
1729040900000|2024-10-16 01:08:20|5818.05|5817.35|5818.05|5817.35|5818.3|5817.6|5818.05|5817.35|16
1729040910000|2024-10-16 01:08:30|5817.8|5817.1|5817.8|5817.1|5817.8|5817.1|5817.8|5817.1|8
1729040920000|2024-10-16 01:08:40|5817.55|5816.85|5817.67|5816.97|5817.8|5817.1|5817.55|5816.85|15
1729040930000|2024-10-16 01:08:50|5817.8|5817.1|5817.55|5816.85|5817.8|5817.1|5817.55|5816.85|1
1729040940000|2024-10-16 01:09:00|5817.05|5816.35|5817.3|5816.6|5817.3|5816.6|5816.8|5816.1|120
1729040950000|2024-10-16 01:09:10|5817.55|5816.85|5817.3|5816.6|5817.55|5816.85|5817.3|5816.6|13
1729040960000|2024-10-16 01:09:20|5817.55|5816.85|5817.05|5816.35|5817.55|5816.85|5817.05|5816.35|42
1729040970000|2024-10-16 01:09:30|5817.3|5816.6|5817.3|5816.6|5817.55|5816.85|5817.3|5816.6|17
1729040980000|2024-10-16 01:09:40|5817.05|5816.35|5817.05|5816.35|5817.05|5816.35|5817.05|5816.35|7
1729040990000|2024-10-16 01:09:50|||||||||17
1729041000000|2024-10-16 01:10:00|5816.67|5815.97|5816.3|5815.6|5816.8|5816.1|5816.05|5815.35|208
1729041010000|2024-10-16 01:10:10|5816.55|5815.85|5816.8|5816.1|5816.8|5816.1|5816.55|5815.85|18
1729041020000|2024-10-16 01:10:20|5816.55|5815.85|5816.67|5815.97|5816.8|5816.1|5816.55|5815.85|15
1729041030000|2024-10-16 01:10:30|5816.8|5816.1|5817.05|5816.35|5817.05|5816.35|5816.8|5816.1|13
1729041040000|2024-10-16 01:10:40|||||||||2
1729041050000|2024-10-16 01:10:50|||||||||6
1729041060000|2024-10-16 01:11:00|5816.8|5816.1|5816.8|5816.1|5816.8|5816.1|5816.8|5816.1|39
1729041070000|2024-10-16 01:11:10|5817.05|5816.35|5817.05|5816.35|5817.05|5816.35|5817.05|5816.35|10
1729041080000|2024-10-16 01:11:20|5817.3|5816.6|5817.3|5816.6|5817.3|5816.6|5817.3|5816.6|9
1729041090000|2024-10-16 01:11:30|5817.55|5816.85|5817.55|5816.85|5817.55|5816.85|5817.55|5816.85|5
1729041100000|2024-10-16 01:11:40|||||||||8
1729041110000|2024-10-16 01:11:50|5817.67|5816.97|5817.8|5817.1|5817.8|5817.1|5817.55|5816.85|20
1729041120000|2024-10-16 01:12:00|5818.05|5817.35|5818.05|5817.35|5818.3|5817.6|5818.05|5817.35|11
1729041130000|2024-10-16 01:12:10|5818.17|5817.47|5818.3|5817.6|5818.3|5817.6|5818.05|5817.35|6
1729041140000|2024-10-16 01:12:20|5818.05|5817.35|5817.8|5817.1|5818.3|5817.6|5817.8|5817.1|35
1729041150000|2024-10-16 01:12:30|5817.92|5817.22|5817.8|5817.1|5817.92|5817.22|5817.8|5817.1|5
1729041160000|2024-10-16 01:12:40|5817.67|5816.97|5817.55|5816.85|5817.67|5816.97|5817.55|5816.85|6
1729041170000|2024-10-16 01:12:50|5817.8|5817.1|5817.8|5817.1|5817.8|5817.1|5817.8|5817.1|5
1729041180000|2024-10-16 01:13:00|||||||||10
1729041190000|2024-10-16 01:13:10|||||||||5
1729041210000|2024-10-16 01:13:30|||||||||1
1729041240000|2024-10-16 01:14:00|5817.92|5817.22|5818.05|5817.35|5818.05|5817.35|5817.8|5817.1|28
1729041250000|2024-10-16 01:14:10|5817.92|5817.22|5817.92|5817.22|5817.92|5817.22|5817.92|5817.22|4
1729041260000|2024-10-16 01:14:20|5818.05|5817.35|5818.05|5817.35|5818.05|5817.35|5818.05|5817.35|0
1729041280000|2024-10-16 01:14:40|5817.8|5817.1|5817.8|5817.1|5818.05|5817.35|5817.8|5817.1|12
1729041290000|2024-10-16 01:14:50|5817.92|5817.22|5817.8|5817.1|5817.92|5817.22|5817.8|5817.1|4
1729041300000|2024-10-16 01:15:00|5817.92|5817.22|5818.05|5817.35|5818.05|5817.35|5817.92|5817.22|16
1729041310000|2024-10-16 01:15:10|5818.3|5817.6|5818.3|5817.6|5818.55|5817.85|5818.3|5817.6|27
1729041320000|2024-10-16 01:15:20|5818.05|5817.35|5818.3|5817.6|5818.3|5817.6|5818.05|5817.35|15
1729041330000|2024-10-16 01:15:30|5818.42|5817.72|5818.3|5817.6|5818.42|5817.72|5818.3|5817.6|5
1729041340000|2024-10-16 01:15:40|5818.42|5817.72|5818.55|5817.85|5818.55|5817.85|5818.3|5817.6|7
1729041350000|2024-10-16 01:15:50|5818.42|5817.72|5818.55|5817.85|5818.55|5817.85|5818.3|5817.6|7
1729041360000|2024-10-16 01:16:00|||||||||2
1729041390000|2024-10-16 01:16:30|||||||||9
1729041400000|2024-10-16 01:16:40|||||||||2
1729041410000|2024-10-16 01:16:50|||||||||16
1729041420000|2024-10-16 01:17:00|5818.8|5818.1|5818.8|5818.1|5819.05|5818.35|5818.55|5817.85|132
1729041430000|2024-10-16 01:17:10|5818.92|5818.22|5818.92|5818.22|5819.05|5818.35|5818.8|5818.1|17
1729041440000|2024-10-16 01:17:20|5819.05|5818.35|5818.8|5818.1|5819.05|5818.35|5818.8|5818.1|1
1729041450000|2024-10-16 01:17:30|5818.55|5817.85|5818.8|5818.1|5818.8|5818.1|5818.55|5817.85|24
1729041460000|2024-10-16 01:17:40|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|14
1729041470000|2024-10-16 01:17:50|||||||||18
1729041490000|2024-10-16 01:18:10|5818.8|5818.1|5819.3|5818.6|5819.3|5818.6|5818.8|5818.1|42
1729041500000|2024-10-16 01:18:20|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|3
1729041510000|2024-10-16 01:18:30|5819.17|5818.47|5819.3|5818.6|5819.3|5818.6|5819.17|5818.47|8
1729041520000|2024-10-16 01:18:40|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|5819.3|5818.6|26
1729041530000|2024-10-16 01:18:50|5819.3|5818.6|5819.55|5818.85|5819.55|5818.85|5819.3|5818.6|40
1729041540000|2024-10-16 01:19:00|||||||||4
1729041550000|2024-10-16 01:19:10|||||||||12
1729041560000|2024-10-16 01:19:20|5819.67|5818.97|5819.55|5818.85|5819.67|5818.97|5819.55|5818.85|29
1729041570000|2024-10-16 01:19:30|||||||||3
1729041580000|2024-10-16 01:19:40|||||||||1
1729041590000|2024-10-16 01:19:50|||||||||6
1729041600000|2024-10-16 01:20:00|5819.3|5818.6|5819.55|5818.85|5819.55|5818.85|5819.3|5818.6|30
1729041610000|2024-10-16 01:20:10|5819.42|5818.72|5819.3|5818.6|5819.55|5818.85|5819.3|5818.6|4
1729041630000|2024-10-16 01:20:30|5819.42|5818.72|5819.3|5818.6|5819.42|5818.72|5819.3|5818.6|38
1729041640000|2024-10-16 01:20:40|5819.42|5818.72|5819.3|5818.6|5819.55|5818.85|5819.3|5818.6|6
1729041650000|2024-10-16 01:20:50|5819.42|5818.72|5819.42|5818.72|5819.55|5818.85|5819.42|5818.72|6
1729041660000|2024-10-16 01:21:00|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|2
1729041670000|2024-10-16 01:21:10|||||||||3
1729041680000|2024-10-16 01:21:20|5819.8|5819.1|5819.8|5819.1|5819.8|5819.1|5819.8|5819.1|7
1729041710000|2024-10-16 01:21:50|5819.55|5818.85|5819.55|5818.85|5819.67|5818.97|5819.55|5818.85|16
1729041720000|2024-10-16 01:22:00|||||||||5
1729041740000|2024-10-16 01:22:20|||||||||1
1729041760000|2024-10-16 01:22:40|5819.8|5819.1|5819.8|5819.1|5819.8|5819.1|5819.8|5819.1|30
1729041770000|2024-10-16 01:22:50|5819.55|5818.85|5819.8|5819.1|5819.8|5819.1|5819.55|5818.85|4
1729041780000|2024-10-16 01:23:00|||||||||6
1729041800000|2024-10-16 01:23:20|5819.55|5818.85|5819.8|5819.1|5819.8|5819.1|5819.55|5818.85|23
1729041820000|2024-10-16 01:23:40|5819.92|5819.22|5819.55|5818.85|5820.05|5819.35|5819.55|5818.85|24
1729041830000|2024-10-16 01:23:50|5819.8|5819.1|5820.05|5819.35|5820.05|5819.35|5819.8|5819.1|19
1729041840000|2024-10-16 01:24:00|||||||||11
1729041850000|2024-10-16 01:24:10|||||||||1
1729041860000|2024-10-16 01:24:20|5819.8|5819.1|5819.8|5819.1|5819.8|5819.1|5819.55|5818.85|16
1729041870000|2024-10-16 01:24:30|5820.05|5819.35|5819.8|5819.1|5820.05|5819.35|5819.8|5819.1|106
1729041880000|2024-10-16 01:24:40|5820.05|5819.35|5820.05|5819.35|5820.05|5819.35|5819.92|5819.22|102
1729041890000|2024-10-16 01:24:50|||||||||1
1729041900000|2024-10-16 01:25:00|5819.8|5819.1|5819.8|5819.1|5819.8|5819.1|5819.8|5819.1|16
1729041910000|2024-10-16 01:25:10|5819.92|5819.22|5819.92|5819.22|5820.05|5819.35|5819.8|5819.1|14
1729041920000|2024-10-16 01:25:20|5819.8|5819.1|5819.8|5819.1|5819.8|5819.1|5819.55|5818.85|19
1729041940000|2024-10-16 01:25:40|5819.55|5818.85|5819.55|5818.85|5819.67|5818.97|5819.55|5818.85|4
1729041950000|2024-10-16 01:25:50|5819.67|5818.97|5819.8|5819.1|5819.8|5819.1|5819.67|5818.97|1
1729041960000|2024-10-16 01:26:00|5819.67|5818.97|5819.55|5818.85|5819.67|5818.97|5819.55|5818.85|13
1729041990000|2024-10-16 01:26:30|||||||||2
1729042000000|2024-10-16 01:26:40|||||||||15
1729042040000|2024-10-16 01:27:20|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|15
1729042050000|2024-10-16 01:27:30|||||||||16
1729042070000|2024-10-16 01:27:50|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|16
1729042080000|2024-10-16 01:28:00|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|29
1729042090000|2024-10-16 01:28:10|||||||||2
1729042100000|2024-10-16 01:28:20|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|14
1729042110000|2024-10-16 01:28:30|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|5
1729042130000|2024-10-16 01:28:50|5819.42|5818.72|5819.55|5818.85|5819.55|5818.85|5819.42|5818.72|12
1729042140000|2024-10-16 01:29:00|||||||||12
1729042150000|2024-10-16 01:29:10|||||||||9
1729042160000|2024-10-16 01:29:20|5820.05|5819.35|5819.3|5818.6|5820.05|5819.35|5819.3|5818.6|245
1729042170000|2024-10-16 01:29:30|5819.55|5818.85|5819.3|5818.6|5819.55|5818.85|5819.3|5818.6|18
1729042180000|2024-10-16 01:29:40|||||||||1
1729042190000|2024-10-16 01:29:50|5819.05|5818.35|5819.3|5818.6|5819.3|5818.6|5819.05|5818.35|64
1729042200000|2024-10-16 01:30:00|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|5819.3|5818.6|66
1729042210000|2024-10-16 01:30:10|5819.8|5819.1|5819.55|5818.85|5819.8|5819.1|5819.3|5818.6|46
1729042220000|2024-10-16 01:30:20|5819.8|5819.1|5819.55|5818.85|5819.8|5819.1|5819.55|5818.85|15
1729042230000|2024-10-16 01:30:30|5819.8|5819.1|5819.3|5818.6|5819.8|5819.1|5819.3|5818.6|14
1729042240000|2024-10-16 01:30:40|5819.55|5818.85|5819.8|5819.1|5819.8|5819.1|5819.55|5818.85|15
1729042250000|2024-10-16 01:30:50|||||||||4
1729042260000|2024-10-16 01:31:00|5819.55|5818.85|5819.55|5818.85|5819.8|5819.1|5819.55|5818.85|21
1729042270000|2024-10-16 01:31:10|5819.67|5818.97|5819.42|5818.72|5819.8|5819.1|5819.3|5818.6|9
1729042280000|2024-10-16 01:31:20|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|5819.3|5818.6|9
1729042290000|2024-10-16 01:31:30|5819.17|5818.47|5819.8|5819.1|5819.8|5819.1|5819.05|5818.35|54
1729042300000|2024-10-16 01:31:40|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|5819.42|5818.72|53
1729042310000|2024-10-16 01:31:50|5819.67|5818.97|5819.55|5818.85|5819.67|5818.97|5819.55|5818.85|29
1729042320000|2024-10-16 01:32:00|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|21
1729042330000|2024-10-16 01:32:10|||||||||16
1729042340000|2024-10-16 01:32:20|5819.05|5818.35|5819.3|5818.6|5819.3|5818.6|5819.05|5818.35|20
1729042350000|2024-10-16 01:32:30|5819.05|5818.35|5819.05|5818.35|5819.3|5818.6|5819.05|5818.35|21
1729042360000|2024-10-16 01:32:40|5818.92|5818.22|5818.8|5818.1|5818.92|5818.22|5818.8|5818.1|13
1729042370000|2024-10-16 01:32:50|5818.92|5818.22|5819.05|5818.35|5819.05|5818.35|5818.8|5818.1|8
1729042380000|2024-10-16 01:33:00|5818.92|5818.22|5819.05|5818.35|5819.05|5818.35|5818.92|5818.22|10
1729042390000|2024-10-16 01:33:10|5818.92|5818.22|5818.8|5818.1|5818.92|5818.22|5818.8|5818.1|5
1729042400000|2024-10-16 01:33:20|5818.3|5817.6|5818.8|5818.1|5818.8|5818.1|5818.3|5817.6|74
1729042410000|2024-10-16 01:33:30|5818.92|5818.22|5819.05|5818.35|5819.05|5818.35|5818.92|5818.22|8
1729042420000|2024-10-16 01:33:40|5818.92|5818.22|5818.8|5818.1|5818.92|5818.22|5818.8|5818.1|11
1729042430000|2024-10-16 01:33:50|5818.55|5817.85|5818.42|5817.72|5818.55|5817.85|5818.3|5817.6|40
1729042440000|2024-10-16 01:34:00|5818.55|5817.85|5818.42|5817.72|5818.55|5817.85|5818.3|5817.6|9
1729042450000|2024-10-16 01:34:10|5818.55|5817.85|5818.3|5817.6|5818.55|5817.85|5818.3|5817.6|12
1729042460000|2024-10-16 01:34:20|5818.55|5817.85|5818.8|5818.1|5818.8|5818.1|5818.55|5817.85|22
1729042470000|2024-10-16 01:34:30|||||||||14
1729042490000|2024-10-16 01:34:50|||||||||4
1729042500000|2024-10-16 01:35:00|5818.55|5817.85|5818.55|5817.85|5818.55|5817.85|5818.3|5817.6|11
1729042510000|2024-10-16 01:35:10|5818.3|5817.6|5818.3|5817.6|5818.3|5817.6|5818.3|5817.6|2
1729042540000|2024-10-16 01:35:40|||||||||1
1729042550000|2024-10-16 01:35:50|5818.55|5817.85|5818.55|5817.85|5818.55|5817.85|5818.55|5817.85|12
1729042560000|2024-10-16 01:36:00|5818.8|5818.1|5819.05|5818.35|5819.05|5818.35|5818.8|5818.1|45
1729042570000|2024-10-16 01:36:10|||||||||9
1729042580000|2024-10-16 01:36:20|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|16
1729042590000|2024-10-16 01:36:30|5819.42|5818.72|5819.17|5818.47|5819.42|5818.72|5819.05|5818.35|20
1729042600000|2024-10-16 01:36:40|5819.05|5818.35|5819.55|5818.85|5819.55|5818.85|5819.05|5818.35|6
1729042610000|2024-10-16 01:36:50|||||||||1
1729042620000|2024-10-16 01:37:00|5819.8|5819.1|5819.8|5819.1|5819.8|5819.1|5819.8|5819.1|18
1729042630000|2024-10-16 01:37:10|5820.05|5819.35|5819.8|5819.1|5820.05|5819.35|5819.8|5819.1|22
1729042640000|2024-10-16 01:37:20|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|19
1729042650000|2024-10-16 01:37:30|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|18
1729042660000|2024-10-16 01:37:40|5819.42|5818.72|5819.3|5818.6|5819.42|5818.72|5819.3|5818.6|23
1729042670000|2024-10-16 01:37:50|||||||||5
1729042680000|2024-10-16 01:38:00|5819.42|5818.72|5819.3|5818.6|5819.42|5818.72|5819.3|5818.6|17
1729042690000|2024-10-16 01:38:10|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|5819.3|5818.6|17
1729042700000|2024-10-16 01:38:20|5819.42|5818.72|5819.55|5818.85|5819.55|5818.85|5819.3|5818.6|2
1729042720000|2024-10-16 01:38:40|5819.3|5818.6|5819.55|5818.85|5819.55|5818.85|5819.3|5818.6|10
1729042730000|2024-10-16 01:38:50|5819.42|5818.72|5819.3|5818.6|5819.42|5818.72|5819.3|5818.6|8
1729042740000|2024-10-16 01:39:00|5819.42|5818.72|5819.55|5818.85|5819.55|5818.85|5819.3|5818.6|7
1729042750000|2024-10-16 01:39:10|5819.8|5819.1|5819.8|5819.1|5819.8|5819.1|5819.8|5819.1|5
1729042770000|2024-10-16 01:39:30|||||||||17
1729042780000|2024-10-16 01:39:40|5819.55|5818.85|5819.67|5818.97|5819.67|5818.97|5819.55|5818.85|9
1729042790000|2024-10-16 01:39:50|5819.8|5819.1|5820.05|5819.35|5820.05|5819.35|5819.8|5819.1|5
1729042800000|2024-10-16 01:40:00|5819.8|5819.1|5819.8|5819.1|5819.92|5819.22|5819.8|5819.1|44
1729042810000|2024-10-16 01:40:10|5819.92|5819.22|5819.8|5819.1|5820.05|5819.35|5819.8|5819.1|22
1729042820000|2024-10-16 01:40:20|5819.92|5819.22|5820.05|5819.35|5820.05|5819.35|5819.8|5819.1|11
1729042830000|2024-10-16 01:40:30|5819.92|5819.22|5820.05|5819.35|5820.05|5819.35|5819.8|5819.1|20
1729042840000|2024-10-16 01:40:40|||||||||14
1729042850000|2024-10-16 01:40:50|5819.8|5819.1|5819.8|5819.1|5820.05|5819.35|5819.8|5819.1|10
1729042860000|2024-10-16 01:41:00|5819.92|5819.22|5819.8|5819.1|5819.92|5819.22|5819.8|5819.1|11
1729042870000|2024-10-16 01:41:10|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|17
1729042880000|2024-10-16 01:41:20|5819.67|5818.97|5819.8|5819.1|5819.8|5819.1|5819.55|5818.85|3
1729042890000|2024-10-16 01:41:30|||||||||3
1729042900000|2024-10-16 01:41:40|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|12
1729042920000|2024-10-16 01:42:00|||||||||13
1729042930000|2024-10-16 01:42:10|5819.8|5819.1|5819.55|5818.85|5819.8|5819.1|5819.55|5818.85|12
1729042940000|2024-10-16 01:42:20|5819.8|5819.1|5819.8|5819.1|5820.05|5819.35|5819.55|5818.85|65
1729042950000|2024-10-16 01:42:30|5819.67|5818.97|5819.8|5819.1|5819.8|5819.1|5819.67|5818.97|5
1729042970000|2024-10-16 01:42:50|5819.67|5818.97|5819.8|5819.1|5819.8|5819.1|5819.67|5818.97|22
1729042980000|2024-10-16 01:43:00|5820.05|5819.35|5820.05|5819.35|5820.05|5819.35|5819.8|5819.1|41
1729042990000|2024-10-16 01:43:10|5819.92|5819.22|5820.05|5819.35|5820.05|5819.35|5819.8|5819.1|6
1729043000000|2024-10-16 01:43:20|5820.3|5819.6|5820.3|5819.6|5820.3|5819.6|5820.3|5819.6|24
1729043010000|2024-10-16 01:43:30|5820.42|5819.72|5820.17|5819.47|5820.55|5819.85|5820.05|5819.35|47
1729043020000|2024-10-16 01:43:40|5820.3|5819.6|5820.3|5819.6|5820.42|5819.72|5820.3|5819.6|14
1729043030000|2024-10-16 01:43:50|5820.55|5819.85|5820.8|5820.1|5820.8|5820.1|5820.55|5819.85|107
1729043040000|2024-10-16 01:44:00|||||||||7
1729043050000|2024-10-16 01:44:10|||||||||26
1729043060000|2024-10-16 01:44:20|5821.05|5820.35|5821.05|5820.35|5821.05|5820.35|5821.05|5820.35|25
1729043080000|2024-10-16 01:44:40|||||||||9
1729043090000|2024-10-16 01:44:50|5820.8|5820.1|5820.55|5819.85|5820.8|5820.1|5820.55|5819.85|52
1729043100000|2024-10-16 01:45:00|5820.67|5819.97|5821.05|5820.35|5821.05|5820.35|5820.55|5819.85|35
1729043110000|2024-10-16 01:45:10|5820.8|5820.1|5820.8|5820.1|5820.8|5820.1|5820.8|5820.1|11
1729043120000|2024-10-16 01:45:20|5821.05|5820.35|5820.8|5820.1|5821.05|5820.35|5820.8|5820.1|28
1729043130000|2024-10-16 01:45:30|||||||||1
1729043140000|2024-10-16 01:45:40|||||||||2
1729043150000|2024-10-16 01:45:50|5821.05|5820.35|5821.05|5820.35|5821.05|5820.35|5821.05|5820.35|7
1729043160000|2024-10-16 01:46:00|5821.3|5820.6|5821.3|5820.6|5821.3|5820.6|5821.3|5820.6|58
1729043170000|2024-10-16 01:46:10|5821.05|5820.35|5821.3|5820.6|5821.3|5820.6|5821.05|5820.35|80
1729043180000|2024-10-16 01:46:20|5821.05|5820.35|5821.17|5820.47|5821.3|5820.6|5821.05|5820.35|28
1729043190000|2024-10-16 01:46:30|5821.05|5820.35|5821.05|5820.35|5821.3|5820.6|5821.05|5820.35|22
1729043200000|2024-10-16 01:46:40|5821.17|5820.47|5821.05|5820.35|5821.3|5820.6|5821.05|5820.35|22
1729043210000|2024-10-16 01:46:50|5821.17|5820.47|5821.3|5820.6|5821.3|5820.6|5821.17|5820.47|17
1729043220000|2024-10-16 01:47:00|5822.05|5821.35|5822.05|5821.35|5822.05|5821.35|5821.8|5821.1|128
1729043230000|2024-10-16 01:47:10|5821.8|5821.1|5822.3|5821.6|5822.3|5821.6|5821.8|5821.1|78
1729043240000|2024-10-16 01:47:20|5822.05|5821.35|5822.05|5821.35|5822.05|5821.35|5821.8|5821.1|60
1729043250000|2024-10-16 01:47:30|5821.8|5821.1|5822.05|5821.35|5822.05|5821.35|5821.55|5820.85|132
1729043260000|2024-10-16 01:47:40|||||||||16
1729043270000|2024-10-16 01:47:50|5821.8|5821.1|5821.8|5821.1|5821.8|5821.1|5821.8|5821.1|41
1729043280000|2024-10-16 01:48:00|5822.05|5821.35|5822.05|5821.35|5822.05|5821.35|5822.05|5821.35|15
1729043290000|2024-10-16 01:48:10|5821.8|5821.1|5821.8|5821.1|5821.8|5821.1|5821.8|5821.1|14
1729043300000|2024-10-16 01:48:20|5822.05|5821.35|5822.05|5821.35|5822.17|5821.47|5822.05|5821.35|8
1729043310000|2024-10-16 01:48:30|5822.17|5821.47|5822.05|5821.35|5822.17|5821.47|5822.05|5821.35|1
1729043320000|2024-10-16 01:48:40|||||||||11
1729043330000|2024-10-16 01:48:50|5822.3|5821.6|5822.3|5821.6|5822.3|5821.6|5822.3|5821.6|35
1729043340000|2024-10-16 01:49:00|||||||||1
1729043350000|2024-10-16 01:49:10|5821.55|5820.85|5821.55|5820.85|5821.55|5820.85|5821.3|5820.6|197
1729043360000|2024-10-16 01:49:20|5821.3|5820.6|5821.3|5820.6|5821.55|5820.85|5821.3|5820.6|23
1729043370000|2024-10-16 01:49:30|5821.05|5820.35|5821.05|5820.35|5821.05|5820.35|5821.05|5820.35|13
1729043380000|2024-10-16 01:49:40|5821.17|5820.47|5821.05|5820.35|5821.17|5820.47|5821.05|5820.35|10
1729043390000|2024-10-16 01:49:50|5820.8|5820.1|5820.8|5820.1|5820.8|5820.1|5820.8|5820.1|15
1729043410000|2024-10-16 01:50:10|||||||||14
1729043420000|2024-10-16 01:50:20|5821.05|5820.35|5821.05|5820.35|5821.05|5820.35|5821.05|5820.35|14
1729043430000|2024-10-16 01:50:30|5821.3|5820.6|5821.05|5820.35|5821.3|5820.6|5821.05|5820.35|26
1729043440000|2024-10-16 01:50:40|5821.3|5820.6|5821.05|5820.35|5821.3|5820.6|5821.05|5820.35|13
1729043450000|2024-10-16 01:50:50|||||||||30
1729043460000|2024-10-16 01:51:00|5821.3|5820.6|5821.3|5820.6|5821.3|5820.6|5821.3|5820.6|15
1729043470000|2024-10-16 01:51:10|5821.55|5820.85|5821.55|5820.85|5821.55|5820.85|5821.55|5820.85|35
1729043480000|2024-10-16 01:51:20|5821.42|5820.72|5821.55|5820.85|5821.55|5820.85|5821.3|5820.6|46
1729043490000|2024-10-16 01:51:30|5821.3|5820.6|5821.55|5820.85|5821.55|5820.85|5821.3|5820.6|7
1729043500000|2024-10-16 01:51:40|||||||||1
1729043510000|2024-10-16 01:51:50|||||||||1
1729043520000|2024-10-16 01:52:00|5821.42|5820.72|5821.55|5820.85|5821.55|5820.85|5821.42|5820.72|9
1729043530000|2024-10-16 01:52:10|5821.67|5820.97|5821.8|5821.1|5821.8|5821.1|5821.55|5820.85|15
1729043540000|2024-10-16 01:52:20|5821.55|5820.85|5821.55|5820.85|5821.55|5820.85|5821.55|5820.85|15
1729043550000|2024-10-16 01:52:30|5821.8|5821.1|5821.55|5820.85|5821.8|5821.1|5821.55|5820.85|3
1729043560000|2024-10-16 01:52:40|5821.3|5820.6|5821.3|5820.6|5821.3|5820.6|5821.3|5820.6|55
1729043570000|2024-10-16 01:52:50|||||||||12
1729043580000|2024-10-16 01:53:00|5821.55|5820.85|5821.55|5820.85|5821.55|5820.85|5821.42|5820.72|21
1729043590000|2024-10-16 01:53:10|5821.67|5820.97|5821.67|5820.97|5821.67|5820.97|5821.67|5820.97|10
1729043600000|2024-10-16 01:53:20|5821.55|5820.85|5821.8|5821.1|5821.8|5821.1|5821.55|5820.85|12
1729043610000|2024-10-16 01:53:30|5821.67|5820.97|5821.8|5821.1|5821.8|5821.1|5821.55|5820.85|41
1729043620000|2024-10-16 01:53:40|5822.05|5821.35|5822.05|5821.35|5822.05|5821.35|5822.05|5821.35|24
1729043630000|2024-10-16 01:53:50|||||||||28
1729043640000|2024-10-16 01:54:00|5822.3|5821.6|5822.3|5821.6|5822.3|5821.6|5822.3|5821.6|47
1729043650000|2024-10-16 01:54:10|5822.05|5821.35|5822.05|5821.35|5822.05|5821.35|5822.05|5821.35|38
1729043660000|2024-10-16 01:54:20|5822.3|5821.6|5822.3|5821.6|5822.3|5821.6|5822.3|5821.6|21
1729043670000|2024-10-16 01:54:30|5822.05|5821.35|5822.05|5821.35|5822.05|5821.35|5822.05|5821.35|7
1729043680000|2024-10-16 01:54:40|5822.3|5821.6|5822.3|5821.6|5822.3|5821.6|5822.3|5821.6|11
1729043690000|2024-10-16 01:54:50|||||||||4
1729043700000|2024-10-16 01:55:00|5822.05|5821.35|5822.3|5821.6|5822.3|5821.6|5822.05|5821.35|42
1729043710000|2024-10-16 01:55:10|5822.17|5821.47|5822.05|5821.35|5822.17|5821.47|5822.05|5821.35|1
1729043720000|2024-10-16 01:55:20|||||||||1
1729043730000|2024-10-16 01:55:30|5821.8|5821.1|5821.8|5821.1|5821.8|5821.1|5821.8|5821.1|31
1729043740000|2024-10-16 01:55:40|5821.55|5820.85|5821.67|5820.97|5821.67|5820.97|5821.55|5820.85|2
1729043750000|2024-10-16 01:55:50|5821.8|5821.1|5821.8|5821.1|5821.8|5821.1|5821.67|5820.97|2
1729043770000|2024-10-16 01:56:10|5821.55|5820.85|5821.55|5820.85|5821.55|5820.85|5821.55|5820.85|6
1729043780000|2024-10-16 01:56:20|||||||||6
1729043790000|2024-10-16 01:56:30|5821.3|5820.6|5821.3|5820.6|5821.3|5820.6|5821.3|5820.6|27
1729043800000|2024-10-16 01:56:40|5821.55|5820.85|5821.3|5820.6|5821.55|5820.85|5821.3|5820.6|27
1729043810000|2024-10-16 01:56:50|5821.05|5820.35|5821.05|5820.35|5821.05|5820.35|5821.05|5820.35|22
1729043820000|2024-10-16 01:57:00|5821.3|5820.6|5821.05|5820.35|5821.3|5820.6|5821.05|5820.35|19
1729043840000|2024-10-16 01:57:20|5821.3|5820.6|5821.05|5820.35|5821.3|5820.6|5821.05|5820.35|11
1729043850000|2024-10-16 01:57:30|5820.55|5819.85|5820.3|5819.6|5820.55|5819.85|5820.3|5819.6|126
1729043860000|2024-10-16 01:57:40|5820.55|5819.85|5820.3|5819.6|5820.55|5819.85|5820.3|5819.6|31
1729043870000|2024-10-16 01:57:50|5820.17|5819.47|5820.05|5819.35|5820.17|5819.47|5820.05|5819.35|24
1729043880000|2024-10-16 01:58:00|||||||||9
1729043890000|2024-10-16 01:58:10|5820.3|5819.6|5820.3|5819.6|5820.3|5819.6|5820.3|5819.6|6
1729043900000|2024-10-16 01:58:20|5820.05|5819.35|5820.05|5819.35|5820.05|5819.35|5820.05|5819.35|10
1729043910000|2024-10-16 01:58:30|5819.8|5819.1|5820.05|5819.35|5820.05|5819.35|5819.8|5819.1|21
1729043920000|2024-10-16 01:58:40|5819.8|5819.1|5819.8|5819.1|5819.8|5819.1|5819.8|5819.1|22
1729043930000|2024-10-16 01:58:50|||||||||1
1729043940000|2024-10-16 01:59:00|5820.05|5819.35|5820.05|5819.35|5820.05|5819.35|5820.05|5819.35|6
1729043950000|2024-10-16 01:59:10|||||||||1
1729043970000|2024-10-16 01:59:30|5820.3|5819.6|5820.05|5819.35|5820.3|5819.6|5820.05|5819.35|29
1729043980000|2024-10-16 01:59:40|5820.17|5819.47|5820.3|5819.6|5820.3|5819.6|5820.17|5819.47|4
1729043990000|2024-10-16 01:59:50|5820.55|5819.85|5820.8|5820.1|5820.8|5820.1|5820.55|5819.85|18
1729044000000|2024-10-16 02:00:00|5820.55|5819.85|5820.8|5820.1|5821.05|5820.35|5820.55|5819.85|63
1729044010000|2024-10-16 02:00:10|5821.05|5820.35|5820.92|5820.22|5821.05|5820.35|5820.8|5820.1|29
1729044020000|2024-10-16 02:00:20|5821.05|5820.35|5820.8|5820.1|5821.05|5820.35|5820.8|5820.1|23
1729044030000|2024-10-16 02:00:30|5820.92|5820.22|5820.92|5820.22|5820.92|5820.22|5820.8|5820.1|1
1729044040000|2024-10-16 02:00:40|5821.05|5820.35|5820.8|5820.1|5821.05|5820.35|5820.8|5820.1|12
1729044050000|2024-10-16 02:00:50|5820.92|5820.22|5821.05|5820.35|5821.05|5820.35|5820.92|5820.22|7
1729044070000|2024-10-16 02:01:10|5820.92|5820.22|5820.8|5820.1|5820.92|5820.22|5820.8|5820.1|11
1729044080000|2024-10-16 02:01:20|5820.92|5820.22|5820.8|5820.1|5821.05|5820.35|5820.8|5820.1|16
1729044090000|2024-10-16 02:01:30|||||||||1
1729044100000|2024-10-16 02:01:40|5821.05|5820.35|5821.05|5820.35|5821.05|5820.35|5821.05|5820.35|8
1729044110000|2024-10-16 02:01:50|5820.8|5820.1|5820.8|5820.1|5820.8|5820.1|5820.8|5820.1|17
1729044120000|2024-10-16 02:02:00|5820.67|5819.97|5820.55|5819.85|5820.67|5819.97|5820.55|5819.85|14
1729044130000|2024-10-16 02:02:10|5820.8|5820.1|5820.8|5820.1|5820.8|5820.1|5820.8|5820.1|10
1729044140000|2024-10-16 02:02:20|||||||||5
1729044150000|2024-10-16 02:02:30|||||||||1
1729044160000|2024-10-16 02:02:40|5821.05|5820.35|5821.05|5820.35|5821.05|5820.35|5821.05|5820.35|10
1729044170000|2024-10-16 02:02:50|5820.8|5820.1|5820.8|5820.1|5820.8|5820.1|5820.8|5820.1|10
1729044180000|2024-10-16 02:03:00|5821.05|5820.35|5820.8|5820.1|5821.05|5820.35|5820.8|5820.1|23
1729044190000|2024-10-16 02:03:10|5820.55|5819.85|5820.8|5820.1|5820.8|5820.1|5820.55|5819.85|10
1729044200000|2024-10-16 02:03:20|5820.92|5820.22|5821.05|5820.35|5821.05|5820.35|5820.92|5820.22|19
1729044220000|2024-10-16 02:03:40|||||||||4
1729044230000|2024-10-16 02:03:50|||||||||23
1729044240000|2024-10-16 02:04:00|5820.92|5820.22|5820.8|5820.1|5820.92|5820.22|5820.8|5820.1|21
1729044250000|2024-10-16 02:04:10|||||||||2
1729044260000|2024-10-16 02:04:20|5821.05|5820.35|5821.05|5820.35|5821.05|5820.35|5821.05|5820.35|9
1729044270000|2024-10-16 02:04:30|5820.8|5820.1|5820.8|5820.1|5820.8|5820.1|5820.8|5820.1|12
1729044290000|2024-10-16 02:04:50|||||||||4
1729044300000|2024-10-16 02:05:00|5820.55|5819.85|5820.55|5819.85|5820.55|5819.85|5820.55|5819.85|14
1729044310000|2024-10-16 02:05:10|5820.42|5819.72|5820.3|5819.6|5820.42|5819.72|5820.3|5819.6|17
1729044320000|2024-10-16 02:05:20|5820.05|5819.35|5820.05|5819.35|5820.17|5819.47|5820.05|5819.35|90
1729044330000|2024-10-16 02:05:30|5820.17|5819.47|5820.3|5819.6|5820.3|5819.6|5820.05|5819.35|29
1729044340000|2024-10-16 02:05:40|5820.42|5819.72|5820.3|5819.6|5820.55|5819.85|5820.3|5819.6|17
1729044350000|2024-10-16 02:05:50|5820.42|5819.72|5820.3|5819.6|5820.55|5819.85|5820.3|5819.6|6
1729044360000|2024-10-16 02:06:00|5820.42|5819.72|5820.55|5819.85|5820.55|5819.85|5820.3|5819.6|1
1729044370000|2024-10-16 02:06:10|5820.42|5819.72|5820.3|5819.6|5820.42|5819.72|5820.3|5819.6|43
1729044380000|2024-10-16 02:06:20|5820.55|5819.85|5820.42|5819.72|5820.55|5819.85|5820.3|5819.6|10
1729044390000|2024-10-16 02:06:30|5820.3|5819.6|5820.3|5819.6|5820.3|5819.6|5820.3|5819.6|2
1729044400000|2024-10-16 02:06:40|5820.55|5819.85|5820.55|5819.85|5820.55|5819.85|5820.55|5819.85|8
1729044410000|2024-10-16 02:06:50|5820.8|5820.1|5820.8|5820.1|5820.8|5820.1|5820.8|5820.1|17
1729044420000|2024-10-16 02:07:00|5821.05|5820.35|5820.8|5820.1|5821.05|5820.35|5820.8|5820.1|37
1729044430000|2024-10-16 02:07:10|5820.92|5820.22|5821.05|5820.35|5821.05|5820.35|5820.92|5820.22|8
1729044440000|2024-10-16 02:07:20|5820.92|5820.22|5820.8|5820.1|5820.92|5820.22|5820.8|5820.1|17
1729044450000|2024-10-16 02:07:30|||||||||2
1729044460000|2024-10-16 02:07:40|5821.05|5820.35|5821.05|5820.35|5821.05|5820.35|5821.05|5820.35|8
1729044470000|2024-10-16 02:07:50|||||||||5
1729044480000|2024-10-16 02:08:00|||||||||3
1729044490000|2024-10-16 02:08:10|5820.8|5820.1|5820.8|5820.1|5821.05|5820.35|5820.8|5820.1|36
1729044500000|2024-10-16 02:08:20|5820.55|5819.85|5820.55|5819.85|5820.55|5819.85|5820.55|5819.85|16
1729044510000|2024-10-16 02:08:30|5820.67|5819.97|5820.55|5819.85|5820.67|5819.97|5820.55|5819.85|8
1729044520000|2024-10-16 02:08:40|5820.67|5819.97|5820.8|5820.1|5820.8|5820.1|5820.67|5819.97|11
1729044530000|2024-10-16 02:08:50|||||||||2
1729044540000|2024-10-16 02:09:00|5820.55|5819.85|5820.55|5819.85|5820.55|5819.85|5820.3|5819.6|23
1729044550000|2024-10-16 02:09:10|5820.8|5820.1|5820.67|5819.97|5820.8|5820.1|5820.67|5819.97|9
1729044560000|2024-10-16 02:09:20|5820.8|5820.1|5820.8|5820.1|5820.8|5820.1|5820.55|5819.85|16
1729044570000|2024-10-16 02:09:30|5820.55|5819.85|5820.55|5819.85|5820.8|5820.1|5820.55|5819.85|17
1729044580000|2024-10-16 02:09:40|||||||||6
1729044590000|2024-10-16 02:09:50|5820.8|5820.1|5820.8|5820.1|5820.8|5820.1|5820.8|5820.1|25
1729044600000|2024-10-16 02:10:00|5820.55|5819.85|5820.8|5820.1|5820.8|5820.1|5820.55|5819.85|39
1729044610000|2024-10-16 02:10:10|5821.05|5820.35|5821.05|5820.35|5821.05|5820.35|5821.05|5820.35|16
1729044620000|2024-10-16 02:10:20|||||||||4
1729044630000|2024-10-16 02:10:30|||||||||10
1729044640000|2024-10-16 02:10:40|||||||||19
1729044650000|2024-10-16 02:10:50|5821.17|5820.47|5821.3|5820.6|5821.3|5820.6|5821.05|5820.35|18
1729044660000|2024-10-16 02:11:00|5821.42|5820.72|5821.42|5820.72|5821.42|5820.72|5821.42|5820.72|19
1729044670000|2024-10-16 02:11:10|5821.55|5820.85|5821.55|5820.85|5821.55|5820.85|5821.55|5820.85|7
1729044680000|2024-10-16 02:11:20|5821.8|5821.1|5821.8|5821.1|5821.8|5821.1|5821.8|5821.1|30
1729044690000|2024-10-16 02:11:30|5821.55|5820.85|5821.8|5821.1|5821.8|5821.1|5821.55|5820.85|55
1729044710000|2024-10-16 02:11:50|||||||||6
1729044720000|2024-10-16 02:12:00|5821.67|5820.97|5821.55|5820.85|5821.8|5821.1|5821.55|5820.85|47
1729044730000|2024-10-16 02:12:10|||||||||5
1729044740000|2024-10-16 02:12:20|||||||||6
1729044750000|2024-10-16 02:12:30|5821.8|5821.1|5821.8|5821.1|5821.8|5821.1|5821.55|5820.85|24
1729044760000|2024-10-16 02:12:40|5821.55|5820.85|5821.55|5820.85|5821.8|5821.1|5821.55|5820.85|5
1729044770000|2024-10-16 02:12:50|||||||||4
1729044780000|2024-10-16 02:13:00|5821.8|5821.1|5821.55|5820.85|5821.8|5821.1|5821.55|5820.85|22
1729044790000|2024-10-16 02:13:10|5821.42|5820.72|5821.3|5820.6|5821.42|5820.72|5821.3|5820.6|20
1729044800000|2024-10-16 02:13:20|||||||||4
1729044810000|2024-10-16 02:13:30|||||||||4
1729044820000|2024-10-16 02:13:40|5821.55|5820.85|5821.55|5820.85|5821.55|5820.85|5821.55|5820.85|23
1729044830000|2024-10-16 02:13:50|||||||||3
1729044840000|2024-10-16 02:14:00|5821.3|5820.6|5821.3|5820.6|5821.3|5820.6|5821.3|5820.6|22
1729044850000|2024-10-16 02:14:10|5821.55|5820.85|5821.55|5820.85|5821.55|5820.85|5821.3|5820.6|26
1729044860000|2024-10-16 02:14:20|5821.42|5820.72|5821.55|5820.85|5821.55|5820.85|5821.42|5820.72|1
1729044870000|2024-10-16 02:14:30|5821.42|5820.72|5821.3|5820.6|5821.42|5820.72|5821.3|5820.6|3
1729044880000|2024-10-16 02:14:40|||||||||3
1729044890000|2024-10-16 02:14:50|5821.55|5820.85|5821.55|5820.85|5821.55|5820.85|5821.55|5820.85|19
1729044900000|2024-10-16 02:15:00|5821.3|5820.6|5821.3|5820.6|5821.55|5820.85|5821.3|5820.6|19
1729044910000|2024-10-16 02:15:10|||||||||15
1729044920000|2024-10-16 02:15:20|5821.05|5820.35|5821.05|5820.35|5821.3|5820.6|5821.05|5820.35|23
1729044930000|2024-10-16 02:15:30|||||||||4
1729044940000|2024-10-16 02:15:40|||||||||26
1729044950000|2024-10-16 02:15:50|5820.8|5820.1|5821.05|5820.35|5821.05|5820.35|5820.8|5820.1|8
1729044960000|2024-10-16 02:16:00|5820.8|5820.1|5820.8|5820.1|5820.8|5820.1|5820.8|5820.1|5
1729044970000|2024-10-16 02:16:10|5820.55|5819.85|5820.55|5819.85|5820.55|5819.85|5820.55|5819.85|4
1729044980000|2024-10-16 02:16:20|5820.8|5820.1|5820.8|5820.1|5820.8|5820.1|5820.8|5820.1|17
1729044990000|2024-10-16 02:16:30|5821.05|5820.35|5821.05|5820.35|5821.05|5820.35|5821.05|5820.35|15
1729045000000|2024-10-16 02:16:40|||||||||9
1729045020000|2024-10-16 02:17:00|5820.8|5820.1|5820.55|5819.85|5820.8|5820.1|5820.55|5819.85|27
1729045030000|2024-10-16 02:17:10|5820.8|5820.1|5820.8|5820.1|5820.8|5820.1|5820.8|5820.1|14
1729045040000|2024-10-16 02:17:20|||||||||22
1729045050000|2024-10-16 02:17:30|||||||||2
1729045070000|2024-10-16 02:17:50|5820.55|5819.85|5820.55|5819.85|5820.55|5819.85|5820.55|5819.85|15
1729045080000|2024-10-16 02:18:00|5820.67|5819.97|5820.55|5819.85|5820.8|5820.1|5820.55|5819.85|15
1729045090000|2024-10-16 02:18:10|5820.3|5819.6|5820.3|5819.6|5820.3|5819.6|5820.3|5819.6|5
1729045100000|2024-10-16 02:18:20|5820.42|5819.72|5820.3|5819.6|5820.42|5819.72|5820.3|5819.6|9
1729045110000|2024-10-16 02:18:30|5820.42|5819.72|5820.55|5819.85|5820.55|5819.85|5820.3|5819.6|6
1729045120000|2024-10-16 02:18:40|5820.8|5820.1|5820.8|5820.1|5820.8|5820.1|5820.8|5820.1|6
1729045130000|2024-10-16 02:18:50|5820.67|5819.97|5820.55|5819.85|5820.8|5820.1|5820.55|5819.85|17
1729045150000|2024-10-16 02:19:10|||||||||1
1729045160000|2024-10-16 02:19:20|5820.67|5819.97|5820.67|5819.97|5820.8|5820.1|5820.55|5819.85|5
1729045170000|2024-10-16 02:19:30|5820.8|5820.1|5820.8|5820.1|5820.8|5820.1|5820.8|5820.1|1
1729045180000|2024-10-16 02:19:40|5820.67|5819.97|5820.55|5819.85|5820.67|5819.97|5820.55|5819.85|12
1729045190000|2024-10-16 02:19:50|5820.8|5820.1|5820.8|5820.1|5820.8|5820.1|5820.8|5820.1|4
1729045200000|2024-10-16 02:20:00|5820.55|5819.85|5820.55|5819.85|5820.55|5819.85|5820.55|5819.85|9
1729045210000|2024-10-16 02:20:10|5820.67|5819.97|5820.55|5819.85|5820.67|5819.97|5820.55|5819.85|2
1729045220000|2024-10-16 02:20:20|5820.67|5819.97|5820.8|5820.1|5820.8|5820.1|5820.55|5819.85|6
1729045230000|2024-10-16 02:20:30|||||||||2
1729045240000|2024-10-16 02:20:40|5820.92|5820.22|5820.55|5819.85|5820.92|5820.22|5820.55|5819.85|12
1729045250000|2024-10-16 02:20:50|5820.67|5819.97|5820.55|5819.85|5820.8|5820.1|5820.55|5819.85|4
1729045260000|2024-10-16 02:21:00|5820.67|5819.97|5820.55|5819.85|5820.67|5819.97|5820.55|5819.85|0
1729045280000|2024-10-16 02:21:20|5820.8|5820.1|5820.8|5820.1|5820.8|5820.1|5820.8|5820.1|4
1729045290000|2024-10-16 02:21:30|5820.92|5820.22|5821.05|5820.35|5821.05|5820.35|5820.92|5820.22|9
1729045310000|2024-10-16 02:21:50|5821.17|5820.47|5821.05|5820.35|5821.17|5820.47|5821.05|5820.35|11
1729045320000|2024-10-16 02:22:00|5821.17|5820.47|5821.3|5820.6|5821.3|5820.6|5821.05|5820.35|14
1729045330000|2024-10-16 02:22:10|5821.55|5820.85|5821.55|5820.85|5821.55|5820.85|5821.55|5820.85|15
1729045340000|2024-10-16 02:22:20|||||||||25
1729045350000|2024-10-16 02:22:30|5821.3|5820.6|5821.55|5820.85|5821.55|5820.85|5821.3|5820.6|32
1729045360000|2024-10-16 02:22:40|||||||||3
1729045370000|2024-10-16 02:22:50|||||||||19
1729045380000|2024-10-16 02:23:00|5821.8|5821.1|5821.8|5821.1|5821.8|5821.1|5821.8|5821.1|7
1729045390000|2024-10-16 02:23:10|5822.05|5821.35|5822.05|5821.35|5822.3|5821.6|5822.05|5821.35|138
1729045400000|2024-10-16 02:23:20|||||||||2
1729045410000|2024-10-16 02:23:30|5821.8|5821.1|5821.55|5820.85|5821.8|5821.1|5821.55|5820.85|20
1729045420000|2024-10-16 02:23:40|5821.67|5820.97|5821.55|5820.85|5821.67|5820.97|5821.55|5820.85|9
1729045430000|2024-10-16 02:23:50|5821.67|5820.97|5821.55|5820.85|5821.8|5821.1|5821.55|5820.85|6
1729045440000|2024-10-16 02:24:00|5821.8|5821.1|5821.67|5820.97|5821.8|5821.1|5821.55|5820.85|29
1729045450000|2024-10-16 02:24:10|5821.8|5821.1|5821.8|5821.1|5821.8|5821.1|5821.67|5820.97|0
1729045460000|2024-10-16 02:24:20|5821.55|5820.85|5821.55|5820.85|5821.55|5820.85|5821.55|5820.85|1
1729045470000|2024-10-16 02:24:30|5821.8|5821.1|5821.8|5821.1|5821.8|5821.1|5821.8|5821.1|2
1729045480000|2024-10-16 02:24:40|5821.55|5820.85|5821.55|5820.85|5821.67|5820.97|5821.55|5820.85|2
1729045500000|2024-10-16 02:25:00|5821.8|5821.1|5821.8|5821.1|5821.8|5821.1|5821.55|5820.85|17
1729045510000|2024-10-16 02:25:10|5821.55|5820.85|5821.55|5820.85|5821.55|5820.85|5821.55|5820.85|11
1729045520000|2024-10-16 02:25:20|||||||||1
1729045530000|2024-10-16 02:25:30|5821.8|5821.1|5821.55|5820.85|5821.8|5821.1|5821.55|5820.85|23
1729045540000|2024-10-16 02:25:40|5821.67|5820.97|5821.8|5821.1|5821.8|5821.1|5821.55|5820.85|1
1729045550000|2024-10-16 02:25:50|5822.05|5821.35|5821.8|5821.1|5822.05|5821.35|5821.8|5821.1|49
1729045560000|2024-10-16 02:26:00|5822.05|5821.35|5822.55|5821.85|5822.55|5821.85|5822.05|5821.35|112
1729045570000|2024-10-16 02:26:10|5822.3|5821.6|5822.3|5821.6|5822.3|5821.6|5822.3|5821.6|20
1729045580000|2024-10-16 02:26:20|||||||||17
1729045590000|2024-10-16 02:26:30|5822.05|5821.35|5822.05|5821.35|5822.05|5821.35|5822.05|5821.35|23
1729045600000|2024-10-16 02:26:40|5822.3|5821.6|5822.3|5821.6|5822.3|5821.6|5822.05|5821.35|7
1729045610000|2024-10-16 02:26:50|||||||||28
1729045620000|2024-10-16 02:27:00|5822.05|5821.35|5822.05|5821.35|5822.05|5821.35|5822.05|5821.35|23
1729045630000|2024-10-16 02:27:10|||||||||5
1729045640000|2024-10-16 02:27:20|5821.8|5821.1|5821.8|5821.1|5821.8|5821.1|5821.8|5821.1|9
1729045650000|2024-10-16 02:27:30|5821.67|5820.97|5821.67|5820.97|5821.67|5820.97|5821.67|5820.97|50
1729045660000|2024-10-16 02:27:40|5821.55|5820.85|5821.55|5820.85|5821.8|5821.1|5821.55|5820.85|20
1729045670000|2024-10-16 02:27:50|||||||||1
1729045680000|2024-10-16 02:28:00|||||||||3
1729045690000|2024-10-16 02:28:10|||||||||3
1729045700000|2024-10-16 02:28:20|5821.3|5820.6|5821.55|5820.85|5821.55|5820.85|5821.3|5820.6|36
1729045710000|2024-10-16 02:28:30|5821.8|5821.1|5821.55|5820.85|5821.8|5821.1|5821.55|5820.85|30
1729045720000|2024-10-16 02:28:40|||||||||2
1729045740000|2024-10-16 02:29:00|5821.3|5820.6|5821.55|5820.85|5821.55|5820.85|5821.3|5820.6|12
1729045750000|2024-10-16 02:29:10|||||||||8
1729045770000|2024-10-16 02:29:30|5821.3|5820.6|5821.3|5820.6|5821.55|5820.85|5821.3|5820.6|22
1729045780000|2024-10-16 02:29:40|||||||||3
1729045790000|2024-10-16 02:29:50|5821.05|5820.35|5821.05|5820.35|5821.05|5820.35|5821.05|5820.35|6
1729045800000|2024-10-16 02:30:00|5821.3|5820.6|5821.3|5820.6|5821.3|5820.6|5821.05|5820.35|21
1729045810000|2024-10-16 02:30:10|5821.05|5820.35|5821.3|5820.6|5821.3|5820.6|5821.05|5820.35|5
1729045820000|2024-10-16 02:30:20|5821.17|5820.47|5821.3|5820.6|5821.3|5820.6|5821.05|5820.35|6
1729045830000|2024-10-16 02:30:30|5821.17|5820.47|5821.3|5820.6|5821.3|5820.6|5821.05|5820.35|5
1729045840000|2024-10-16 02:30:40|5821.17|5820.47|5821.3|5820.6|5821.3|5820.6|5821.05|5820.35|6
1729045850000|2024-10-16 02:30:50|||||||||2
1729045870000|2024-10-16 02:31:10|||||||||2
1729045880000|2024-10-16 02:31:20|5821.55|5820.85|5821.55|5820.85|5821.55|5820.85|5821.55|5820.85|16
1729045890000|2024-10-16 02:31:30|||||||||6
1729045900000|2024-10-16 02:31:40|5821.42|5820.72|5821.42|5820.72|5821.42|5820.72|5821.42|5820.72|7
1729045910000|2024-10-16 02:31:50|5821.3|5820.6|5821.3|5820.6|5821.3|5820.6|5821.3|5820.6|0
1729045930000|2024-10-16 02:32:10|5821.55|5820.85|5821.55|5820.85|5821.55|5820.85|5821.42|5820.72|19
1729045940000|2024-10-16 02:32:20|||||||||9
1729045950000|2024-10-16 02:32:30|5821.8|5821.1|5821.8|5821.1|5821.8|5821.1|5821.67|5820.97|4
1729045980000|2024-10-16 02:33:00|5821.67|5820.97|5822.05|5821.35|5822.05|5821.35|5821.67|5820.97|28
1729045990000|2024-10-16 02:33:10|5822.17|5821.47|5822.3|5821.6|5822.3|5821.6|5822.05|5821.35|17
1729046000000|2024-10-16 02:33:20|5822.17|5821.47|5822.3|5821.6|5822.3|5821.6|5822.17|5821.47|2
1729046010000|2024-10-16 02:33:30|||||||||21
1729046020000|2024-10-16 02:33:40|5822.42|5821.72|5822.3|5821.6|5822.42|5821.72|5822.3|5821.6|4
1729046030000|2024-10-16 02:33:50|5822.17|5821.47|5822.3|5821.6|5822.3|5821.6|5822.17|5821.47|7
1729046040000|2024-10-16 02:34:00|||||||||1
1729046050000|2024-10-16 02:34:10|5822.55|5821.85|5822.55|5821.85|5822.55|5821.85|5822.55|5821.85|13
1729046070000|2024-10-16 02:34:30|5822.3|5821.6|5822.05|5821.35|5822.3|5821.6|5822.05|5821.35|25
1729046080000|2024-10-16 02:34:40|||||||||1
1729046090000|2024-10-16 02:34:50|||||||||13
1729046100000|2024-10-16 02:35:00|5822.3|5821.6|5822.05|5821.35|5822.3|5821.6|5822.05|5821.35|6
1729046110000|2024-10-16 02:35:10|||||||||1
1729046120000|2024-10-16 02:35:20|||||||||6
1729046130000|2024-10-16 02:35:30|5822.17|5821.47|5822.17|5821.47|5822.17|5821.47|5822.17|5821.47|12
1729046140000|2024-10-16 02:35:40|5822.3|5821.6|5822.3|5821.6|5822.3|5821.6|5822.3|5821.6|1
1729046150000|2024-10-16 02:35:50|5822.05|5821.35|5822.3|5821.6|5822.3|5821.6|5822.05|5821.35|10
1729046160000|2024-10-16 02:36:00|5822.42|5821.72|5822.55|5821.85|5822.55|5821.85|5822.42|5821.72|11
1729046170000|2024-10-16 02:36:10|||||||||1
1729046190000|2024-10-16 02:36:30|5822.3|5821.6|5822.3|5821.6|5822.42|5821.72|5822.3|5821.6|13
1729046200000|2024-10-16 02:36:40|||||||||1
1729046210000|2024-10-16 02:36:50|||||||||6
1729046220000|2024-10-16 02:37:00|||||||||10
1729046230000|2024-10-16 02:37:10|||||||||4
1729046240000|2024-10-16 02:37:20|||||||||7
1729046250000|2024-10-16 02:37:30|||||||||6
1729046270000|2024-10-16 02:37:50|5822.17|5821.47|5822.05|5821.35|5822.3|5821.6|5822.05|5821.35|28
1729046280000|2024-10-16 02:38:00|5822.3|5821.6|5822.55|5821.85|5822.55|5821.85|5822.3|5821.6|24
1729046290000|2024-10-16 02:38:10|5822.3|5821.6|5822.3|5821.6|5822.3|5821.6|5822.3|5821.6|12
1729046300000|2024-10-16 02:38:20|5822.55|5821.85|5822.55|5821.85|5822.55|5821.85|5822.55|5821.85|12
1729046310000|2024-10-16 02:38:30|||||||||9
1729046320000|2024-10-16 02:38:40|5822.3|5821.6|5822.42|5821.72|5822.42|5821.72|5822.3|5821.6|20
1729046330000|2024-10-16 02:38:50|5822.55|5821.85|5822.55|5821.85|5822.55|5821.85|5822.3|5821.6|5
1729046340000|2024-10-16 02:39:00|5822.42|5821.72|5822.3|5821.6|5822.42|5821.72|5822.3|5821.6|28
1729046350000|2024-10-16 02:39:10|5822.55|5821.85|5822.55|5821.85|5822.55|5821.85|5822.55|5821.85|12
1729046360000|2024-10-16 02:39:20|||||||||29
1729046380000|2024-10-16 02:39:40|5822.42|5821.72|5822.55|5821.85|5822.55|5821.85|5822.42|5821.72|37
1729046400000|2024-10-16 02:40:00|5822.3|5821.6|5822.55|5821.85|5822.55|5821.85|5822.3|5821.6|23
1729046410000|2024-10-16 02:40:10|5822.3|5821.6|5822.3|5821.6|5822.3|5821.6|5822.3|5821.6|23
1729046420000|2024-10-16 02:40:20|5822.55|5821.85|5822.55|5821.85|5822.55|5821.85|5822.55|5821.85|7
1729046430000|2024-10-16 02:40:30|5822.3|5821.6|5822.3|5821.6|5822.3|5821.6|5822.3|5821.6|11
1729046450000|2024-10-16 02:40:50|5822.17|5821.47|5822.17|5821.47|5822.17|5821.47|5822.17|5821.47|18
1729046460000|2024-10-16 02:41:00|5822.3|5821.6|5822.05|5821.35|5822.3|5821.6|5822.05|5821.35|3
1729046510000|2024-10-16 02:41:50|5822.3|5821.6|5822.3|5821.6|5822.3|5821.6|5822.05|5821.35|27
1729046520000|2024-10-16 02:42:00|||||||||8
1729046530000|2024-10-16 02:42:10|5822.05|5821.35|5822.3|5821.6|5822.3|5821.6|5822.05|5821.35|10
1729046540000|2024-10-16 02:42:20|||||||||14
1729046610000|2024-10-16 02:43:30|||||||||3
1729046640000|2024-10-16 02:44:00|5822.05|5821.35|5822.3|5821.6|5822.3|5821.6|5822.05|5821.35|41
1729046650000|2024-10-16 02:44:10|||||||||1
1729046680000|2024-10-16 02:44:40|||||||||12
1729046700000|2024-10-16 02:45:00|5822.55|5821.85|5822.55|5821.85|5822.55|5821.85|5822.55|5821.85|19
1729046720000|2024-10-16 02:45:20|5822.3|5821.6|5822.3|5821.6|5822.3|5821.6|5822.3|5821.6|19
1729046760000|2024-10-16 02:46:00|5822.42|5821.72|5822.3|5821.6|5822.55|5821.85|5822.3|5821.6|23
1729046780000|2024-10-16 02:46:20|5822.55|5821.85|5822.55|5821.85|5822.55|5821.85|5822.55|5821.85|13
1729046790000|2024-10-16 02:46:30|5822.3|5821.6|5822.3|5821.6|5822.3|5821.6|5822.3|5821.6|14
1729046800000|2024-10-16 02:46:40|5822.55|5821.85|5822.55|5821.85|5822.55|5821.85|5822.55|5821.85|12
1729046820000|2024-10-16 02:47:00|5822.3|5821.6|5822.3|5821.6|5822.3|5821.6|5822.3|5821.6|11
1729046830000|2024-10-16 02:47:10|5822.55|5821.85|5822.55|5821.85|5822.55|5821.85|5822.55|5821.85|12
1729046840000|2024-10-16 02:47:20|||||||||23
1729046870000|2024-10-16 02:47:50|5822.3|5821.6|5822.3|5821.6|5822.3|5821.6|5822.3|5821.6|39
1729046880000|2024-10-16 02:48:00|5822.42|5821.72|5822.42|5821.72|5822.55|5821.85|5822.3|5821.6|25
1729046890000|2024-10-16 02:48:10|5822.55|5821.85|5822.55|5821.85|5822.55|5821.85|5822.55|5821.85|16
1729046920000|2024-10-16 02:48:40|5822.42|5821.72|5822.55|5821.85|5822.55|5821.85|5822.3|5821.6|27
1729046960000|2024-10-16 02:49:20|5822.42|5821.72|5822.3|5821.6|5822.55|5821.85|5822.3|5821.6|22
1729046970000|2024-10-16 02:49:30|||||||||7
1729046980000|2024-10-16 02:49:40|||||||||1
1729047000000|2024-10-16 02:50:00|5822.05|5821.35|5822.05|5821.35|5822.3|5821.6|5822.05|5821.35|13
1729047010000|2024-10-16 02:50:10|||||||||1
1729047020000|2024-10-16 02:50:20|||||||||1
1729047030000|2024-10-16 02:50:30|||||||||9
1729047050000|2024-10-16 02:50:50|||||||||1
1729047060000|2024-10-16 02:51:00|5821.8|5821.1|5822.05|5821.35|5822.05|5821.35|5821.8|5821.1|23
1729047070000|2024-10-16 02:51:10|5821.8|5821.1|5821.8|5821.1|5821.92|5821.22|5821.8|5821.1|4
1729047080000|2024-10-16 02:51:20|||||||||3
1729047090000|2024-10-16 02:51:30|5822.05|5821.35|5821.8|5821.1|5822.05|5821.35|5821.8|5821.1|13
1729047100000|2024-10-16 02:51:40|||||||||4
1729047110000|2024-10-16 02:51:50|||||||||1
1729047120000|2024-10-16 02:52:00|5821.55|5820.85|5821.55|5820.85|5821.55|5820.85|5821.55|5820.85|32
1729047130000|2024-10-16 02:52:10|||||||||16
1729047140000|2024-10-16 02:52:20|5821.42|5820.72|5821.3|5820.6|5821.55|5820.85|5821.3|5820.6|5
1729047150000|2024-10-16 02:52:30|5821.55|5820.85|5821.55|5820.85|5821.55|5820.85|5821.55|5820.85|17
1729047160000|2024-10-16 02:52:40|5821.3|5820.6|5821.3|5820.6|5821.55|5820.85|5821.3|5820.6|11
1729047170000|2024-10-16 02:52:50|5821.55|5820.85|5821.55|5820.85|5821.55|5820.85|5821.55|5820.85|2
1729047180000|2024-10-16 02:53:00|5821.8|5821.1|5821.55|5820.85|5821.8|5821.1|5821.55|5820.85|22
1729047190000|2024-10-16 02:53:10|||||||||8
1729047200000|2024-10-16 02:53:20|5821.42|5820.72|5821.3|5820.6|5821.55|5820.85|5821.3|5820.6|16
1729047210000|2024-10-16 02:53:30|5821.55|5820.85|5821.55|5820.85|5821.55|5820.85|5821.55|5820.85|7
1729047220000|2024-10-16 02:53:40|||||||||13
1729047240000|2024-10-16 02:54:00|||||||||3
1729047250000|2024-10-16 02:54:10|5821.3|5820.6|5821.55|5820.85|5821.55|5820.85|5821.3|5820.6|4
1729047260000|2024-10-16 02:54:20|5821.3|5820.6|5821.3|5820.6|5821.3|5820.6|5821.3|5820.6|5
1729047270000|2024-10-16 02:54:30|||||||||7
1729047280000|2024-10-16 02:54:40|5821.42|5820.72|5821.42|5820.72|5821.55|5820.85|5821.42|5820.72|4
1729047290000|2024-10-16 02:54:50|5821.55|5820.85|5821.55|5820.85|5821.55|5820.85|5821.42|5820.72|3
1729047300000|2024-10-16 02:55:00|5821.42|5820.72|5821.8|5821.1|5821.8|5821.1|5821.42|5820.72|26
1729047310000|2024-10-16 02:55:10|||||||||9
1729047340000|2024-10-16 02:55:40|5822.05|5821.35|5822.05|5821.35|5822.05|5821.35|5822.05|5821.35|13
1729047350000|2024-10-16 02:55:50|||||||||4
1729047360000|2024-10-16 02:56:00|5821.8|5821.1|5821.8|5821.1|5821.8|5821.1|5821.8|5821.1|19
1729047370000|2024-10-16 02:56:10|||||||||1
1729047400000|2024-10-16 02:56:40|||||||||1
1729047420000|2024-10-16 02:57:00|||||||||10
1729047430000|2024-10-16 02:57:10|||||||||7
1729047440000|2024-10-16 02:57:20|||||||||2
1729047450000|2024-10-16 02:57:30|5821.55|5820.85|5821.55|5820.85|5821.55|5820.85|5821.55|5820.85|16
1729047480000|2024-10-16 02:58:00|5821.8|5821.1|5821.55|5820.85|5821.8|5821.1|5821.55|5820.85|14
1729047490000|2024-10-16 02:58:10|5821.8|5821.1|5822.08|5821.38|5822.08|5821.38|5821.67|5820.97|21
1729047500000|2024-10-16 02:58:20|5821.95|5821.25|5822.08|5821.38|5822.08|5821.38|5821.95|5821.25|3
1729047510000|2024-10-16 02:58:30|||||||||3
1729047520000|2024-10-16 02:58:40|||||||||1
1729047530000|2024-10-16 02:58:50|||||||||1
1729047540000|2024-10-16 02:59:00|5821.83|5821.13|5822.08|5821.38|5822.08|5821.38|5821.83|5821.13|25
1729047550000|2024-10-16 02:59:10|||||||||2
1729047560000|2024-10-16 02:59:20|||||||||1
1729047570000|2024-10-16 02:59:30|||||||||1
1729047580000|2024-10-16 02:59:40|5821.95|5821.25|5821.95|5821.25|5821.95|5821.25|5821.95|5821.25|18
1729047590000|2024-10-16 02:59:50|5821.83|5821.13|5821.83|5821.13|5822.08|5821.38|5821.83|5821.13|3
1729047600000|2024-10-16 03:00:00|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|17
1729047610000|2024-10-16 03:00:10|5821.95|5821.25|5821.95|5821.25|5821.95|5821.25|5821.95|5821.25|20
1729047620000|2024-10-16 03:00:20|5821.83|5821.13|5822.08|5821.38|5822.08|5821.38|5821.83|5821.13|3
1729047640000|2024-10-16 03:00:40|||||||||6
1729047650000|2024-10-16 03:00:50|||||||||10
1729047660000|2024-10-16 03:01:00|5821.83|5821.13|5821.83|5821.13|5822.08|5821.38|5821.83|5821.13|11
1729047670000|2024-10-16 03:01:10|5821.7|5821|5821.58|5820.88|5821.83|5821.13|5821.58|5820.88|28
1729047680000|2024-10-16 03:01:20|||||||||2
1729047690000|2024-10-16 03:01:30|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5
1729047710000|2024-10-16 03:01:50|||||||||2
1729047720000|2024-10-16 03:02:00|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|12
1729047740000|2024-10-16 03:02:20|||||||||2
1729047750000|2024-10-16 03:02:30|||||||||12
1729047760000|2024-10-16 03:02:40|||||||||1
1729047770000|2024-10-16 03:02:50|||||||||9
1729047780000|2024-10-16 03:03:00|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|21
1729047790000|2024-10-16 03:03:10|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|11
1729047810000|2024-10-16 03:03:30|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|24
1729047820000|2024-10-16 03:03:40|5821.08|5820.38|5821.08|5820.38|5821.33|5820.63|5821.08|5820.38|42
1729047830000|2024-10-16 03:03:50|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|5821.08|5820.38|17
1729047840000|2024-10-16 03:04:00|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|79
1729047850000|2024-10-16 03:04:10|||||||||3
1729047880000|2024-10-16 03:04:40|5821.2|5820.5|5821.33|5820.63|5821.33|5820.63|5821.08|5820.38|25
1729047890000|2024-10-16 03:04:50|5821.08|5820.38|5821.33|5820.63|5821.33|5820.63|5821.08|5820.38|19
1729047900000|2024-10-16 03:05:00|5821.45|5820.75|5821.45|5820.75|5821.45|5820.75|5821.33|5820.63|5
1729047910000|2024-10-16 03:05:10|5821.33|5820.63|5821.2|5820.5|5821.58|5820.88|5821.08|5820.38|53
1729047920000|2024-10-16 03:05:20|5821.33|5820.63|5821.2|5820.5|5821.33|5820.63|5821.08|5820.38|11
1729047930000|2024-10-16 03:05:30|5821.33|5820.63|5821.08|5820.38|5821.33|5820.63|5821.08|5820.38|19
1729047940000|2024-10-16 03:05:40|5821.2|5820.5|5821.2|5820.5|5821.33|5820.63|5821.08|5820.38|19
1729047950000|2024-10-16 03:05:50|5821.33|5820.63|5821.08|5820.38|5821.33|5820.63|5821.08|5820.38|18
1729047960000|2024-10-16 03:06:00|5821.2|5820.5|5821.33|5820.63|5821.45|5820.75|5821.2|5820.5|33
1729047970000|2024-10-16 03:06:10|||||||||3
1729047980000|2024-10-16 03:06:20|||||||||3
1729048000000|2024-10-16 03:06:40|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|9
1729048010000|2024-10-16 03:06:50|||||||||39
1729048020000|2024-10-16 03:07:00|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|24
1729048030000|2024-10-16 03:07:10|||||||||3
1729048050000|2024-10-16 03:07:30|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|20
1729048060000|2024-10-16 03:07:40|||||||||5
1729048070000|2024-10-16 03:07:50|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|16
1729048080000|2024-10-16 03:08:00|||||||||4
1729048090000|2024-10-16 03:08:10|||||||||4
1729048110000|2024-10-16 03:08:30|5821.58|5820.88|5821.33|5820.63|5821.58|5820.88|5821.33|5820.63|13
1729048120000|2024-10-16 03:08:40|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|9
1729048130000|2024-10-16 03:08:50|5821.2|5820.5|5821.08|5820.38|5821.33|5820.63|5821.08|5820.38|5
1729048140000|2024-10-16 03:09:00|5820.83|5820.13|5821.08|5820.38|5821.08|5820.38|5820.83|5820.13|8
1729048150000|2024-10-16 03:09:10|5821.33|5820.63|5821.2|5820.5|5821.33|5820.63|5821.2|5820.5|13
1729048160000|2024-10-16 03:09:20|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|1
1729048170000|2024-10-16 03:09:30|||||||||3
1729048190000|2024-10-16 03:09:50|5821.45|5820.75|5821.33|5820.63|5821.45|5820.75|5821.33|5820.63|12
1729048200000|2024-10-16 03:10:00|||||||||3
1729048210000|2024-10-16 03:10:10|||||||||5
1729048230000|2024-10-16 03:10:30|||||||||1
1729048250000|2024-10-16 03:10:50|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|8
1729048260000|2024-10-16 03:11:00|5821.33|5820.63|5821.58|5820.88|5821.58|5820.88|5821.33|5820.63|16
1729048270000|2024-10-16 03:11:10|5821.7|5821|5821.83|5821.13|5821.83|5821.13|5821.7|5821|6
1729048290000|2024-10-16 03:11:30|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|24
1729048300000|2024-10-16 03:11:40|5821.7|5821|5821.83|5821.13|5821.83|5821.13|5821.7|5821|1
1729048310000|2024-10-16 03:11:50|||||||||16
1729048320000|2024-10-16 03:12:00|5822.08|5821.38|5822.33|5821.63|5822.33|5821.63|5822.08|5821.38|19
1729048330000|2024-10-16 03:12:10|5822.2|5821.5|5822.08|5821.38|5822.2|5821.5|5822.08|5821.38|42
1729048340000|2024-10-16 03:12:20|||||||||6
1729048350000|2024-10-16 03:12:30|5822.2|5821.5|5822.2|5821.5|5822.33|5821.63|5822.08|5821.38|13
1729048360000|2024-10-16 03:12:40|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|7
1729048370000|2024-10-16 03:12:50|||||||||2
1729048380000|2024-10-16 03:13:00|5821.83|5821.13|5821.95|5821.25|5821.95|5821.25|5821.83|5821.13|10
1729048390000|2024-10-16 03:13:10|5822.08|5821.38|5821.83|5821.13|5822.08|5821.38|5821.83|5821.13|5
1729048430000|2024-10-16 03:13:50|||||||||1
1729048440000|2024-10-16 03:14:00|5822.08|5821.38|5822.2|5821.5|5822.2|5821.5|5822.08|5821.38|9
1729048450000|2024-10-16 03:14:10|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|0
1729048480000|2024-10-16 03:14:40|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|3
1729048500000|2024-10-16 03:15:00|5822.2|5821.5|5822.08|5821.38|5822.2|5821.5|5822.08|5821.38|11
1729048510000|2024-10-16 03:15:10|5821.83|5821.13|5821.83|5821.13|5821.95|5821.25|5821.83|5821.13|15
1729048520000|2024-10-16 03:15:20|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|6
1729048530000|2024-10-16 03:15:30|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5
1729048550000|2024-10-16 03:15:50|||||||||1
1729048560000|2024-10-16 03:16:00|||||||||1
1729048570000|2024-10-16 03:16:10|||||||||2
1729048590000|2024-10-16 03:16:30|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|21
1729048610000|2024-10-16 03:16:50|||||||||1
1729048650000|2024-10-16 03:17:30|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|8
1729048660000|2024-10-16 03:17:40|5821.7|5821|5821.83|5821.13|5821.83|5821.13|5821.7|5821|10
1729048670000|2024-10-16 03:17:50|5821.7|5821|5821.83|5821.13|5821.83|5821.13|5821.7|5821|4
1729048680000|2024-10-16 03:18:00|||||||||1
1729048690000|2024-10-16 03:18:10|||||||||2
1729048700000|2024-10-16 03:18:20|||||||||1
1729048720000|2024-10-16 03:18:40|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|10
1729048740000|2024-10-16 03:19:00|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5
1729048750000|2024-10-16 03:19:10|||||||||1
1729048810000|2024-10-16 03:20:10|||||||||1
1729048820000|2024-10-16 03:20:20|5821.58|5820.88|5821.58|5820.88|5821.83|5821.13|5821.58|5820.88|13
1729048830000|2024-10-16 03:20:30|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5
1729048850000|2024-10-16 03:20:50|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|10
1729048860000|2024-10-16 03:21:00|||||||||3
1729048870000|2024-10-16 03:21:10|5821.83|5821.13|5822.08|5821.38|5822.08|5821.38|5821.83|5821.13|14
1729048890000|2024-10-16 03:21:30|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5
1729048900000|2024-10-16 03:21:40|||||||||16
1729048910000|2024-10-16 03:21:50|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|5
1729048920000|2024-10-16 03:22:00|5822.45|5821.75|5822.33|5821.63|5822.45|5821.75|5822.33|5821.63|7
1729048930000|2024-10-16 03:22:10|||||||||7
1729048940000|2024-10-16 03:22:20|||||||||1
1729048960000|2024-10-16 03:22:40|||||||||2
1729048970000|2024-10-16 03:22:50|||||||||1
1729048980000|2024-10-16 03:23:00|5822.58|5821.88|5822.33|5821.63|5822.58|5821.88|5822.33|5821.63|15
1729049000000|2024-10-16 03:23:20|||||||||2
1729049030000|2024-10-16 03:23:50|5822.08|5821.38|5822.33|5821.63|5822.33|5821.63|5822.08|5821.38|86
1729049040000|2024-10-16 03:24:00|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|10
1729049050000|2024-10-16 03:24:10|5822.33|5821.63|5822.2|5821.5|5822.33|5821.63|5822.2|5821.5|13
1729049060000|2024-10-16 03:24:20|5822.08|5821.38|5822.33|5821.63|5822.33|5821.63|5822.08|5821.38|2
1729049100000|2024-10-16 03:25:00|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5
1729049110000|2024-10-16 03:25:10|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5
1729049130000|2024-10-16 03:25:30|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|4
1729049140000|2024-10-16 03:25:40|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|6
1729049180000|2024-10-16 03:26:20|5822.58|5821.88|5822.33|5821.63|5822.58|5821.88|5822.33|5821.63|18
1729049190000|2024-10-16 03:26:30|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|13
1729049200000|2024-10-16 03:26:40|5822.7|5822|5822.58|5821.88|5822.83|5822.13|5822.58|5821.88|6
1729049210000|2024-10-16 03:26:50|5822.7|5822|5822.58|5821.88|5822.7|5822|5822.58|5821.88|1
1729049220000|2024-10-16 03:27:00|5822.7|5822|5822.58|5821.88|5822.83|5822.13|5822.58|5821.88|0
1729049230000|2024-10-16 03:27:10|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|17
1729049240000|2024-10-16 03:27:20|||||||||3
1729049250000|2024-10-16 03:27:30|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|10
1729049260000|2024-10-16 03:27:40|||||||||3
1729049280000|2024-10-16 03:28:00|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|42
1729049320000|2024-10-16 03:28:40|||||||||4
1729049330000|2024-10-16 03:28:50|||||||||2
1729049350000|2024-10-16 03:29:10|||||||||2
1729049400000|2024-10-16 03:30:00|5822.95|5822.25|5823.08|5822.38|5823.08|5822.38|5822.95|5822.25|49
1729049410000|2024-10-16 03:30:10|||||||||4
1729049420000|2024-10-16 03:30:20|||||||||1
1729049440000|2024-10-16 03:30:40|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|13
1729049460000|2024-10-16 03:31:00|5822.7|5822|5822.58|5821.88|5822.7|5822|5822.58|5821.88|14
1729049470000|2024-10-16 03:31:10|||||||||2
1729049480000|2024-10-16 03:31:20|5822.7|5822|5822.83|5822.13|5822.83|5822.13|5822.58|5821.88|18
1729049490000|2024-10-16 03:31:30|||||||||1
1729049500000|2024-10-16 03:31:40|||||||||4
1729049510000|2024-10-16 03:31:50|||||||||1
1729049520000|2024-10-16 03:32:00|||||||||6
1729049530000|2024-10-16 03:32:10|5823.08|5822.38|5822.95|5822.25|5823.08|5822.38|5822.83|5822.13|18
1729049540000|2024-10-16 03:32:20|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5822.95|5822.25|0
1729049550000|2024-10-16 03:32:30|5822.95|5822.25|5822.83|5822.13|5823.08|5822.38|5822.83|5822.13|1
1729049560000|2024-10-16 03:32:40|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|7
1729049570000|2024-10-16 03:32:50|||||||||8
1729049580000|2024-10-16 03:33:00|5822.83|5822.13|5822.58|5821.88|5822.83|5822.13|5822.58|5821.88|10
1729049670000|2024-10-16 03:34:30|||||||||37
1729049700000|2024-10-16 03:35:00|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.08|5821.38|41
1729049710000|2024-10-16 03:35:10|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5
1729049720000|2024-10-16 03:35:20|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.08|5821.38|15
1729049730000|2024-10-16 03:35:30|5822.08|5821.38|5822.2|5821.5|5822.33|5821.63|5822.08|5821.38|6
1729049740000|2024-10-16 03:35:40|5822.08|5821.38|5822.33|5821.63|5822.33|5821.63|5822.08|5821.38|0
1729049760000|2024-10-16 03:36:00|5822.58|5821.88|5822.33|5821.63|5822.58|5821.88|5822.33|5821.63|6
1729049780000|2024-10-16 03:36:20|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|11
1729049810000|2024-10-16 03:36:50|||||||||31
1729049840000|2024-10-16 03:37:20|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|18
1729049850000|2024-10-16 03:37:30|||||||||1
1729049860000|2024-10-16 03:37:40|||||||||9
1729049870000|2024-10-16 03:37:50|||||||||5
1729049880000|2024-10-16 03:38:00|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|4
1729049900000|2024-10-16 03:38:20|5821.7|5821|5821.83|5821.13|5821.83|5821.13|5821.7|5821|12
1729049920000|2024-10-16 03:38:40|||||||||4
1729049940000|2024-10-16 03:39:00|||||||||1
1729049970000|2024-10-16 03:39:30|||||||||9
1729049980000|2024-10-16 03:39:40|5822.08|5821.38|5821.83|5821.13|5822.08|5821.38|5821.83|5821.13|14
1729049990000|2024-10-16 03:39:50|5821.95|5821.25|5822.08|5821.38|5822.08|5821.38|5821.83|5821.13|8
1729050000000|2024-10-16 03:40:00|5822.2|5821.5|5822.2|5821.5|5822.2|5821.5|5822.2|5821.5|9
1729050010000|2024-10-16 03:40:10|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|2
1729050020000|2024-10-16 03:40:20|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|9
1729050030000|2024-10-16 03:40:30|5822.45|5821.75|5822.58|5821.88|5822.58|5821.88|5822.33|5821.63|17
1729050040000|2024-10-16 03:40:40|||||||||2
1729050050000|2024-10-16 03:40:50|||||||||6
1729050060000|2024-10-16 03:41:00|||||||||4
1729050070000|2024-10-16 03:41:10|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|5
1729050090000|2024-10-16 03:41:30|||||||||1
1729050140000|2024-10-16 03:42:20|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|31
1729050150000|2024-10-16 03:42:30|5823.2|5822.5|5823.08|5822.38|5823.2|5822.5|5823.08|5822.38|7
1729050160000|2024-10-16 03:42:40|||||||||15
1729050170000|2024-10-16 03:42:50|||||||||2
1729050180000|2024-10-16 03:43:00|5823.2|5822.5|5823.08|5822.38|5823.2|5822.5|5823.08|5822.38|4
1729050200000|2024-10-16 03:43:20|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|8
1729050210000|2024-10-16 03:43:30|||||||||23
1729050240000|2024-10-16 03:44:00|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|76
1729050250000|2024-10-16 03:44:10|5823.33|5822.63|5823.58|5822.88|5823.58|5822.88|5823.33|5822.63|31
1729050260000|2024-10-16 03:44:20|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|22
1729050290000|2024-10-16 03:44:50|5823.45|5822.75|5823.33|5822.63|5823.58|5822.88|5823.33|5822.63|27
1729050300000|2024-10-16 03:45:00|||||||||28
1729050320000|2024-10-16 03:45:20|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|29
1729050330000|2024-10-16 03:45:30|||||||||19
1729050340000|2024-10-16 03:45:40|5822.95|5822.25|5823.08|5822.38|5823.08|5822.38|5822.95|5822.25|20
1729050370000|2024-10-16 03:46:10|5822.83|5822.13|5823.2|5822.5|5823.2|5822.5|5822.83|5822.13|47
1729050380000|2024-10-16 03:46:20|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|2
1729050390000|2024-10-16 03:46:30|||||||||1
1729050400000|2024-10-16 03:46:40|5823.2|5822.5|5823.2|5822.5|5823.33|5822.63|5823.08|5822.38|32
1729050410000|2024-10-16 03:46:50|5823.08|5822.38|5823.33|5822.63|5823.33|5822.63|5823.08|5822.38|1
1729050420000|2024-10-16 03:47:00|||||||||2
1729050440000|2024-10-16 03:47:20|||||||||2
1729050450000|2024-10-16 03:47:30|||||||||30
1729050460000|2024-10-16 03:47:40|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|15
1729050470000|2024-10-16 03:47:50|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|1
1729050480000|2024-10-16 03:48:00|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|5
1729050490000|2024-10-16 03:48:10|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|15
1729050510000|2024-10-16 03:48:30|||||||||11
1729050530000|2024-10-16 03:48:50|||||||||5
1729050560000|2024-10-16 03:49:20|||||||||1
1729050570000|2024-10-16 03:49:30|||||||||1
1729050580000|2024-10-16 03:49:40|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|30
1729050590000|2024-10-16 03:49:50|||||||||3
1729050620000|2024-10-16 03:50:20|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|13
1729050630000|2024-10-16 03:50:30|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|2
1729050640000|2024-10-16 03:50:40|||||||||5
1729050660000|2024-10-16 03:51:00|||||||||1
1729050690000|2024-10-16 03:51:30|||||||||2
1729050710000|2024-10-16 03:51:50|||||||||1
1729050720000|2024-10-16 03:52:00|5822.83|5822.13|5823.08|5822.38|5823.08|5822.38|5822.83|5822.13|51
1729050730000|2024-10-16 03:52:10|||||||||1
1729050740000|2024-10-16 03:52:20|5822.95|5822.25|5823.08|5822.38|5823.08|5822.38|5822.83|5822.13|30
1729050750000|2024-10-16 03:52:30|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|35
1729050760000|2024-10-16 03:52:40|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|7
1729050780000|2024-10-16 03:53:00|5823.2|5822.5|5823.33|5822.63|5823.33|5822.63|5823.2|5822.5|0
1729050790000|2024-10-16 03:53:10|||||||||5
1729050810000|2024-10-16 03:53:30|5823.45|5822.75|5823.58|5822.88|5823.58|5822.88|5823.45|5822.75|3
1729050820000|2024-10-16 03:53:40|||||||||3
1729050840000|2024-10-16 03:54:00|||||||||2
1729050860000|2024-10-16 03:54:20|||||||||3
1729050870000|2024-10-16 03:54:30|||||||||1
1729050880000|2024-10-16 03:54:40|||||||||28
1729050920000|2024-10-16 03:55:20|||||||||1
1729050950000|2024-10-16 03:55:50|5823.7|5823|5823.58|5822.88|5823.7|5823|5823.58|5822.88|33
1729050960000|2024-10-16 03:56:00|||||||||1
1729050980000|2024-10-16 03:56:20|||||||||1
1729051000000|2024-10-16 03:56:40|||||||||2
1729051010000|2024-10-16 03:56:50|||||||||1
1729051020000|2024-10-16 03:57:00|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|28
1729051030000|2024-10-16 03:57:10|||||||||5
1729051040000|2024-10-16 03:57:20|||||||||2
1729051050000|2024-10-16 03:57:30|||||||||2
1729051070000|2024-10-16 03:57:50|||||||||1
1729051100000|2024-10-16 03:58:20|5824.08|5823.38|5823.83|5823.13|5824.08|5823.38|5823.83|5823.13|35
1729051110000|2024-10-16 03:58:30|5823.95|5823.25|5824.08|5823.38|5824.08|5823.38|5823.83|5823.13|15
1729051120000|2024-10-16 03:58:40|||||||||1
1729051130000|2024-10-16 03:58:50|5823.95|5823.25|5824.08|5823.38|5824.08|5823.38|5823.83|5823.13|18
1729051150000|2024-10-16 03:59:10|5824.33|5823.63|5824.08|5823.38|5824.33|5823.63|5824.08|5823.38|138
1729051160000|2024-10-16 03:59:20|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|33
1729051170000|2024-10-16 03:59:30|||||||||13
1729051180000|2024-10-16 03:59:40|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|8
1729051190000|2024-10-16 03:59:50|5823.7|5823|5823.58|5822.88|5823.7|5823|5823.58|5822.88|15
1729051200000|2024-10-16 04:00:00|5823.83|5823.13|5823.58|5822.88|5823.83|5823.13|5823.58|5822.88|31
1729051210000|2024-10-16 04:00:10|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|25
1729051250000|2024-10-16 04:00:50|5823.7|5823|5823.83|5823.13|5823.83|5823.13|5823.58|5822.88|16
1729051290000|2024-10-16 04:01:30|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|11
1729051310000|2024-10-16 04:01:50|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|20
1729051320000|2024-10-16 04:02:00|||||||||6
1729051340000|2024-10-16 04:02:20|||||||||6
1729051350000|2024-10-16 04:02:30|||||||||1
1729051370000|2024-10-16 04:02:50|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|19
1729051410000|2024-10-16 04:03:30|5823.83|5823.13|5823.7|5823|5823.83|5823.13|5823.7|5823|22
1729051420000|2024-10-16 04:03:40|5823.83|5823.13|5823.7|5823|5823.83|5823.13|5823.58|5822.88|6
1729051430000|2024-10-16 04:03:50|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|3
1729051440000|2024-10-16 04:04:00|||||||||1
1729051450000|2024-10-16 04:04:10|5823.95|5823.25|5823.83|5823.13|5824.08|5823.38|5823.83|5823.13|25
1729051460000|2024-10-16 04:04:20|5823.95|5823.25|5824.08|5823.38|5824.08|5823.38|5823.83|5823.13|1
1729051470000|2024-10-16 04:04:30|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|2
1729051490000|2024-10-16 04:04:50|||||||||1
1729051500000|2024-10-16 04:05:00|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5823.83|5823.13|31
1729051510000|2024-10-16 04:05:10|5823.83|5823.13|5823.83|5823.13|5824.08|5823.38|5823.83|5823.13|18
1729051520000|2024-10-16 04:05:20|||||||||1
1729051560000|2024-10-16 04:06:00|||||||||5
1729051620000|2024-10-16 04:07:00|||||||||7
1729051630000|2024-10-16 04:07:10|||||||||1
1729051640000|2024-10-16 04:07:20|||||||||1
1729051650000|2024-10-16 04:07:30|5824.08|5823.38|5824.33|5823.63|5824.33|5823.63|5824.08|5823.38|76
1729051660000|2024-10-16 04:07:40|||||||||2
1729051670000|2024-10-16 04:07:50|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|40
1729051680000|2024-10-16 04:08:00|5824.33|5823.63|5824.08|5823.38|5824.33|5823.63|5824.08|5823.38|13
1729051690000|2024-10-16 04:08:10|||||||||2
1729051710000|2024-10-16 04:08:30|5824.2|5823.5|5824.08|5823.38|5824.33|5823.63|5824.08|5823.38|11
1729051720000|2024-10-16 04:08:40|5824.2|5823.5|5824.08|5823.38|5824.33|5823.63|5824.08|5823.38|12
1729051730000|2024-10-16 04:08:50|||||||||1
1729051740000|2024-10-16 04:09:00|5824.2|5823.5|5824.08|5823.38|5824.2|5823.5|5824.08|5823.38|2
1729051750000|2024-10-16 04:09:10|5824.2|5823.5|5824.2|5823.5|5824.2|5823.5|5824.2|5823.5|3
1729051760000|2024-10-16 04:09:20|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|3
1729051770000|2024-10-16 04:09:30|5824.2|5823.5|5824.33|5823.63|5824.33|5823.63|5824.2|5823.5|12
1729051780000|2024-10-16 04:09:40|5824.2|5823.5|5824.33|5823.63|5824.33|5823.63|5824.2|5823.5|1
1729051790000|2024-10-16 04:09:50|||||||||2
1729051800000|2024-10-16 04:10:00|||||||||2
1729051810000|2024-10-16 04:10:10|||||||||9
1729051820000|2024-10-16 04:10:20|5824.2|5823.5|5824.33|5823.63|5824.33|5823.63|5824.2|5823.5|1
1729051840000|2024-10-16 04:10:40|||||||||6
1729051860000|2024-10-16 04:11:00|||||||||1
1729051880000|2024-10-16 04:11:20|||||||||7
1729051900000|2024-10-16 04:11:40|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|30
1729051910000|2024-10-16 04:11:50|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5824.08|5823.38|46
1729051920000|2024-10-16 04:12:00|5824.2|5823.5|5824.08|5823.38|5824.2|5823.5|5824.08|5823.38|6
1729051930000|2024-10-16 04:12:10|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|16
1729051950000|2024-10-16 04:12:30|||||||||2
1729051960000|2024-10-16 04:12:40|||||||||37
1729051970000|2024-10-16 04:12:50|||||||||119
1729051980000|2024-10-16 04:13:00|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|33
1729052020000|2024-10-16 04:13:40|||||||||2
1729052030000|2024-10-16 04:13:50|||||||||2
1729052040000|2024-10-16 04:14:00|||||||||14
1729052060000|2024-10-16 04:14:20|||||||||3
1729052070000|2024-10-16 04:14:30|||||||||1
1729052080000|2024-10-16 04:14:40|||||||||1
1729052090000|2024-10-16 04:14:50|||||||||19
1729052100000|2024-10-16 04:15:00|||||||||2
1729052120000|2024-10-16 04:15:20|||||||||1
1729052130000|2024-10-16 04:15:30|||||||||2
1729052140000|2024-10-16 04:15:40|||||||||1
1729052150000|2024-10-16 04:15:50|||||||||1
1729052180000|2024-10-16 04:16:20|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|32
1729052190000|2024-10-16 04:16:30|||||||||25
1729052200000|2024-10-16 04:16:40|5823.7|5823|5823.58|5822.88|5823.83|5823.13|5823.58|5822.88|3
1729052210000|2024-10-16 04:16:50|||||||||2
1729052220000|2024-10-16 04:17:00|||||||||10
1729052230000|2024-10-16 04:17:10|||||||||20
1729052260000|2024-10-16 04:17:40|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|22
1729052270000|2024-10-16 04:17:50|||||||||9
1729052280000|2024-10-16 04:18:00|||||||||18
1729052290000|2024-10-16 04:18:10|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|16
1729052300000|2024-10-16 04:18:20|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|6
1729052330000|2024-10-16 04:18:50|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|6
1729052360000|2024-10-16 04:19:20|||||||||7
1729052370000|2024-10-16 04:19:30|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|12
1729052380000|2024-10-16 04:19:40|||||||||1
1729052400000|2024-10-16 04:20:00|||||||||13
1729052410000|2024-10-16 04:20:10|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|6
1729052430000|2024-10-16 04:20:30|5822.95|5822.25|5823.08|5822.38|5823.08|5822.38|5822.95|5822.25|45
1729052440000|2024-10-16 04:20:40|5822.83|5822.13|5823.08|5822.38|5823.08|5822.38|5822.83|5822.13|17
1729052450000|2024-10-16 04:20:50|5822.95|5822.25|5822.83|5822.13|5822.95|5822.25|5822.83|5822.13|0
1729052470000|2024-10-16 04:21:10|||||||||6
1729052480000|2024-10-16 04:21:20|||||||||2
1729052500000|2024-10-16 04:21:40|||||||||1
1729052510000|2024-10-16 04:21:50|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|36
1729052520000|2024-10-16 04:22:00|||||||||15
1729052530000|2024-10-16 04:22:10|5822.83|5822.13|5822.58|5821.88|5822.83|5822.13|5822.58|5821.88|15
1729052550000|2024-10-16 04:22:30|||||||||7
1729052560000|2024-10-16 04:22:40|5822.83|5822.13|5822.58|5821.88|5822.83|5822.13|5822.58|5821.88|25
1729052570000|2024-10-16 04:22:50|||||||||5
1729052580000|2024-10-16 04:23:00|||||||||2
1729052590000|2024-10-16 04:23:10|||||||||2
1729052600000|2024-10-16 04:23:20|||||||||1
1729052610000|2024-10-16 04:23:30|||||||||3
1729052640000|2024-10-16 04:24:00|||||||||1
1729052650000|2024-10-16 04:24:10|||||||||3
1729052660000|2024-10-16 04:24:20|||||||||1
1729052680000|2024-10-16 04:24:40|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.08|5821.38|28
1729052700000|2024-10-16 04:25:00|||||||||4
1729052710000|2024-10-16 04:25:10|||||||||1
1729052720000|2024-10-16 04:25:20|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|16
1729052730000|2024-10-16 04:25:30|||||||||2
1729052760000|2024-10-16 04:26:00|5822.7|5822|5822.58|5821.88|5822.83|5822.13|5822.58|5821.88|35
1729052770000|2024-10-16 04:26:10|5822.7|5822|5822.83|5822.13|5822.83|5822.13|5822.58|5821.88|4
1729052780000|2024-10-16 04:26:20|||||||||10
1729052790000|2024-10-16 04:26:30|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|3
1729052830000|2024-10-16 04:27:10|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|9
1729052840000|2024-10-16 04:27:20|||||||||1
1729052860000|2024-10-16 04:27:40|||||||||1
1729052870000|2024-10-16 04:27:50|5822.58|5821.88|5822.7|5822|5822.83|5822.13|5822.58|5821.88|17
1729052880000|2024-10-16 04:28:00|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|5822.7|5822|0
1729052900000|2024-10-16 04:28:20|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|2
1729052920000|2024-10-16 04:28:40|||||||||1
1729052950000|2024-10-16 04:29:10|||||||||10
1729052960000|2024-10-16 04:29:20|||||||||1
1729053000000|2024-10-16 04:30:00|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|16
1729053020000|2024-10-16 04:30:20|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|12
1729053030000|2024-10-16 04:30:30|||||||||3
1729053050000|2024-10-16 04:30:50|5822.7|5822|5822.58|5821.88|5822.83|5822.13|5822.58|5821.88|20
1729053060000|2024-10-16 04:31:00|||||||||1
1729053070000|2024-10-16 04:31:10|||||||||5
1729053090000|2024-10-16 04:31:30|||||||||6
1729053110000|2024-10-16 04:31:50|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|7
1729053120000|2024-10-16 04:32:00|5822.58|5821.88|5822.58|5821.88|5822.83|5822.13|5822.58|5821.88|15
1729053130000|2024-10-16 04:32:10|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|3
1729053140000|2024-10-16 04:32:20|||||||||1
1729053160000|2024-10-16 04:32:40|||||||||1
1729053170000|2024-10-16 04:32:50|||||||||16
1729053180000|2024-10-16 04:33:00|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|11
1729053200000|2024-10-16 04:33:20|||||||||9
1729053210000|2024-10-16 04:33:30|5822.45|5821.75|5822.58|5821.88|5822.58|5821.88|5822.45|5821.75|7
1729053220000|2024-10-16 04:33:40|||||||||1
1729053230000|2024-10-16 04:33:50|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|27
1729053240000|2024-10-16 04:34:00|5823.08|5822.38|5822.83|5822.13|5823.08|5822.38|5822.83|5822.13|16
1729053250000|2024-10-16 04:34:10|5822.95|5822.25|5823.08|5822.38|5823.08|5822.38|5822.83|5822.13|9
1729053290000|2024-10-16 04:34:50|5822.95|5822.25|5823.08|5822.38|5823.08|5822.38|5822.95|5822.25|38
1729053300000|2024-10-16 04:35:00|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|4
1729053350000|2024-10-16 04:35:50|||||||||1
1729053370000|2024-10-16 04:36:10|||||||||1
1729053380000|2024-10-16 04:36:20|5822.7|5822|5823.08|5822.38|5823.08|5822.38|5822.7|5822|20
1729053390000|2024-10-16 04:36:30|||||||||26
1729053400000|2024-10-16 04:36:40|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|6
1729053410000|2024-10-16 04:36:50|5823.08|5822.38|5823.33|5822.63|5823.33|5822.63|5823.08|5822.38|33
1729053420000|2024-10-16 04:37:00|||||||||15
1729053430000|2024-10-16 04:37:10|||||||||2
1729053440000|2024-10-16 04:37:20|5823.45|5822.75|5823.33|5822.63|5823.45|5822.75|5823.33|5822.63|30
1729053470000|2024-10-16 04:37:50|||||||||2
1729053480000|2024-10-16 04:38:00|||||||||1
1729053520000|2024-10-16 04:38:40|||||||||3
1729053530000|2024-10-16 04:38:50|||||||||1
1729053560000|2024-10-16 04:39:20|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|11
1729053570000|2024-10-16 04:39:30|||||||||1
1729053590000|2024-10-16 04:39:50|||||||||1
1729053630000|2024-10-16 04:40:30|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|11
1729053640000|2024-10-16 04:40:40|||||||||1
1729053650000|2024-10-16 04:40:50|5823.58|5822.88|5823.58|5822.88|5823.7|5823|5823.58|5822.88|13
1729053670000|2024-10-16 04:41:10|||||||||2
1729053690000|2024-10-16 04:41:30|5823.83|5823.13|5823.58|5822.88|5823.83|5823.13|5823.58|5822.88|16
1729053720000|2024-10-16 04:42:00|||||||||2
1729053730000|2024-10-16 04:42:10|||||||||2
1729053740000|2024-10-16 04:42:20|||||||||27
1729053760000|2024-10-16 04:42:40|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|9
1729053790000|2024-10-16 04:43:10|||||||||25
1729053800000|2024-10-16 04:43:20|||||||||1
1729053810000|2024-10-16 04:43:30|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|6
1729053830000|2024-10-16 04:43:50|5822.95|5822.25|5823.08|5822.38|5823.08|5822.38|5822.95|5822.25|16
1729053840000|2024-10-16 04:44:00|5822.95|5822.25|5823.08|5822.38|5823.08|5822.38|5822.83|5822.13|8
1729053850000|2024-10-16 04:44:10|5822.95|5822.25|5823.08|5822.38|5823.08|5822.38|5822.95|5822.25|3
1729053870000|2024-10-16 04:44:30|||||||||1
1729053880000|2024-10-16 04:44:40|||||||||1
1729053890000|2024-10-16 04:44:50|||||||||1
1729053900000|2024-10-16 04:45:00|||||||||7
1729053930000|2024-10-16 04:45:30|||||||||2
1729053950000|2024-10-16 04:45:50|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|7
1729053990000|2024-10-16 04:46:30|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|16
1729054010000|2024-10-16 04:46:50|5823.2|5822.5|5823.08|5822.38|5823.33|5822.63|5823.08|5822.38|16
1729054020000|2024-10-16 04:47:00|5823.2|5822.5|5823.33|5822.63|5823.33|5822.63|5823.08|5822.38|0
1729054030000|2024-10-16 04:47:10|5823.2|5822.5|5823.08|5822.38|5823.33|5822.63|5823.08|5822.38|2
1729054060000|2024-10-16 04:47:40|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|11
1729054070000|2024-10-16 04:47:50|5822.7|5822|5822.83|5822.13|5822.83|5822.13|5822.7|5822|39
1729054080000|2024-10-16 04:48:00|||||||||2
1729054090000|2024-10-16 04:48:10|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|9
1729054100000|2024-10-16 04:48:20|||||||||2
1729054150000|2024-10-16 04:49:10|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|16
1729054200000|2024-10-16 04:50:00|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|19
1729054210000|2024-10-16 04:50:10|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|5822.7|5822|8
1729054220000|2024-10-16 04:50:20|5822.95|5822.25|5822.95|5822.25|5822.95|5822.25|5822.95|5822.25|47
1729054230000|2024-10-16 04:50:30|5823.08|5822.38|5822.83|5822.13|5823.08|5822.38|5822.83|5822.13|4
1729054280000|2024-10-16 04:51:20|5822.95|5822.25|5822.83|5822.13|5822.95|5822.25|5822.83|5822.13|11
1729054310000|2024-10-16 04:51:50|5822.95|5822.25|5822.83|5822.13|5822.95|5822.25|5822.83|5822.13|1
1729054320000|2024-10-16 04:52:00|||||||||1
1729054340000|2024-10-16 04:52:20|||||||||3
1729054360000|2024-10-16 04:52:40|||||||||14
1729054380000|2024-10-16 04:53:00|5822.7|5822|5822.83|5822.13|5822.83|5822.13|5822.7|5822|8
1729054390000|2024-10-16 04:53:10|5822.7|5822|5822.83|5822.13|5822.83|5822.13|5822.7|5822|2
1729054420000|2024-10-16 04:53:40|||||||||3
1729054440000|2024-10-16 04:54:00|||||||||4
1729054460000|2024-10-16 04:54:20|||||||||8
1729054470000|2024-10-16 04:54:30|5822.58|5821.88|5822.7|5822|5822.7|5822|5822.58|5821.88|12
1729054480000|2024-10-16 04:54:40|5822.58|5821.88|5822.83|5822.13|5822.83|5822.13|5822.58|5821.88|7
1729054490000|2024-10-16 04:54:50|5822.7|5822|5822.7|5822|5822.7|5822|5822.7|5822|9
1729054500000|2024-10-16 04:55:00|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|2
1729054510000|2024-10-16 04:55:10|5822.7|5822|5822.83|5822.13|5822.83|5822.13|5822.7|5822|2
1729054570000|2024-10-16 04:56:10|||||||||3
1729054620000|2024-10-16 04:57:00|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|17
1729054640000|2024-10-16 04:57:20|||||||||2
1729054680000|2024-10-16 04:58:00|||||||||14
1729054700000|2024-10-16 04:58:20|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|5823.08|5822.38|22
1729054710000|2024-10-16 04:58:30|5823.2|5822.5|5823.2|5822.5|5823.2|5822.5|5823.2|5822.5|4
1729054720000|2024-10-16 04:58:40|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|0
1729054730000|2024-10-16 04:58:50|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|10
1729054740000|2024-10-16 04:59:00|||||||||1
1729054750000|2024-10-16 04:59:10|||||||||2
1729054760000|2024-10-16 04:59:20|||||||||1
1729054770000|2024-10-16 04:59:30|||||||||1
1729054790000|2024-10-16 04:59:50|||||||||1
1729054800000|2024-10-16 05:00:00|||||||||1
1729054810000|2024-10-16 05:00:10|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|5823.33|5822.63|37
1729054820000|2024-10-16 05:00:20|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|13
1729054830000|2024-10-16 05:00:30|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|15
1729054840000|2024-10-16 05:00:40|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|5
1729054850000|2024-10-16 05:00:50|5823.58|5822.88|5823.33|5822.63|5823.58|5822.88|5823.33|5822.63|10
1729054860000|2024-10-16 05:01:00|5823.08|5822.38|5823.33|5822.63|5823.33|5822.63|5823.08|5822.38|31
1729054870000|2024-10-16 05:01:10|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|5823.33|5822.63|17
1729054890000|2024-10-16 05:01:30|5823.45|5822.75|5823.33|5822.63|5823.45|5822.75|5823.33|5822.63|6
1729054900000|2024-10-16 05:01:40|5823.58|5822.88|5823.33|5822.63|5823.58|5822.88|5823.33|5822.63|13
1729054910000|2024-10-16 05:01:50|5823.58|5822.88|5823.33|5822.63|5823.58|5822.88|5823.33|5822.63|4
1729054930000|2024-10-16 05:02:10|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|34
1729054940000|2024-10-16 05:02:20|||||||||12
1729054950000|2024-10-16 05:02:30|5823.2|5822.5|5823.33|5822.63|5823.33|5822.63|5823.2|5822.5|12
1729054960000|2024-10-16 05:02:40|||||||||1
1729054970000|2024-10-16 05:02:50|||||||||5
1729054980000|2024-10-16 05:03:00|||||||||3
1729055010000|2024-10-16 05:03:30|5823.45|5822.75|5823.58|5822.88|5823.58|5822.88|5823.45|5822.75|9
1729055020000|2024-10-16 05:03:40|||||||||41
1729055040000|2024-10-16 05:04:00|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|7
1729055050000|2024-10-16 05:04:10|5823.08|5822.38|5823.33|5822.63|5823.33|5822.63|5823.08|5822.38|14
1729055060000|2024-10-16 05:04:20|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|9
1729055080000|2024-10-16 05:04:40|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|13
1729055090000|2024-10-16 05:04:50|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|7
1729055100000|2024-10-16 05:05:00|5823.2|5822.5|5823.08|5822.38|5823.33|5822.63|5823.08|5822.38|29
1729055130000|2024-10-16 05:05:30|||||||||8
1729055140000|2024-10-16 05:05:40|5822.83|5822.13|5823.08|5822.38|5823.08|5822.38|5822.83|5822.13|34
1729055150000|2024-10-16 05:05:50|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|4
1729055160000|2024-10-16 05:06:00|5822.7|5822|5822.58|5821.88|5822.7|5822|5822.58|5821.88|16
1729055170000|2024-10-16 05:06:10|5822.83|5822.13|5822.83|5822.13|5823.08|5822.38|5822.83|5822.13|18
1729055180000|2024-10-16 05:06:20|||||||||11
1729055190000|2024-10-16 05:06:30|5822.7|5822|5822.7|5822|5822.83|5822.13|5822.7|5822|8
1729055200000|2024-10-16 05:06:40|5822.83|5822.13|5822.58|5821.88|5822.83|5822.13|5822.58|5821.88|0
1729055210000|2024-10-16 05:06:50|5822.33|5821.63|5822.58|5821.88|5822.58|5821.88|5822.33|5821.63|36
1729055220000|2024-10-16 05:07:00|5822.45|5821.75|5822.58|5821.88|5822.58|5821.88|5822.45|5821.75|14
1729055230000|2024-10-16 05:07:10|||||||||1
1729055240000|2024-10-16 05:07:20|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|13
1729055250000|2024-10-16 05:07:30|||||||||8
1729055260000|2024-10-16 05:07:40|5822.2|5821.5|5822.2|5821.5|5822.33|5821.63|5822.08|5821.38|34
1729055270000|2024-10-16 05:07:50|5822.08|5821.38|5821.83|5821.13|5822.08|5821.38|5821.83|5821.13|26
1729055280000|2024-10-16 05:08:00|5821.58|5820.88|5821.33|5820.63|5821.83|5821.13|5821.33|5820.63|70
1729055290000|2024-10-16 05:08:10|||||||||7
1729055300000|2024-10-16 05:08:20|||||||||11
1729055310000|2024-10-16 05:08:30|||||||||3
1729055320000|2024-10-16 05:08:40|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|30
1729055330000|2024-10-16 05:08:50|5820.95|5820.25|5820.83|5820.13|5821.08|5820.38|5820.83|5820.13|10
1729055340000|2024-10-16 05:09:00|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|22
1729055350000|2024-10-16 05:09:10|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|40
1729055360000|2024-10-16 05:09:20|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|6
1729055370000|2024-10-16 05:09:30|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|8
1729055380000|2024-10-16 05:09:40|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|6
1729055390000|2024-10-16 05:09:50|||||||||14
1729055400000|2024-10-16 05:10:00|5821.33|5820.63|5821.33|5820.63|5821.58|5820.88|5821.33|5820.63|23
1729055410000|2024-10-16 05:10:10|||||||||12
1729055420000|2024-10-16 05:10:20|5821.2|5820.5|5821.33|5820.63|5821.33|5820.63|5821.2|5820.5|18
1729055430000|2024-10-16 05:10:30|5821.2|5820.5|5821.08|5820.38|5821.2|5820.5|5821.08|5820.38|1
1729055440000|2024-10-16 05:10:40|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|9
1729055450000|2024-10-16 05:10:50|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|17
1729055460000|2024-10-16 05:11:00|5821.33|5820.63|5821.58|5820.88|5821.58|5820.88|5821.33|5820.63|16
1729055470000|2024-10-16 05:11:10|||||||||5
1729055480000|2024-10-16 05:11:20|5821.45|5820.75|5821.58|5820.88|5821.58|5820.88|5821.45|5820.75|1
1729055490000|2024-10-16 05:11:30|5821.33|5820.63|5821.33|5820.63|5821.58|5820.88|5821.33|5820.63|18
1729055500000|2024-10-16 05:11:40|5821.45|5820.75|5821.33|5820.63|5821.58|5820.88|5821.33|5820.63|7
1729055520000|2024-10-16 05:12:00|5821.45|5820.75|5821.58|5820.88|5821.58|5820.88|5821.33|5820.63|8
1729055530000|2024-10-16 05:12:10|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|2
1729055540000|2024-10-16 05:12:20|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|8
1729055550000|2024-10-16 05:12:30|||||||||1
1729055570000|2024-10-16 05:12:50|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|9
1729055590000|2024-10-16 05:13:10|||||||||1
1729055600000|2024-10-16 05:13:20|||||||||9
1729055620000|2024-10-16 05:13:40|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.33|5820.63|23
1729055650000|2024-10-16 05:14:10|||||||||10
1729055660000|2024-10-16 05:14:20|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|7
1729055670000|2024-10-16 05:14:30|||||||||2
1729055690000|2024-10-16 05:14:50|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.33|5820.63|17
1729055700000|2024-10-16 05:15:00|5821.45|5820.75|5821.45|5820.75|5821.45|5820.75|5821.33|5820.63|9
1729055710000|2024-10-16 05:15:10|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.33|5820.63|15
1729055720000|2024-10-16 05:15:20|||||||||1
1729055730000|2024-10-16 05:15:30|5821.45|5820.75|5821.45|5820.75|5821.58|5820.88|5821.45|5820.75|2
1729055740000|2024-10-16 05:15:40|5821.58|5820.88|5821.33|5820.63|5821.58|5820.88|5821.33|5820.63|4
1729055760000|2024-10-16 05:16:00|5821.08|5820.38|5821.33|5820.63|5821.33|5820.63|5821.08|5820.38|15
1729055770000|2024-10-16 05:16:10|||||||||6
1729055790000|2024-10-16 05:16:30|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|9
1729055810000|2024-10-16 05:16:50|||||||||2
1729055830000|2024-10-16 05:17:10|||||||||1
1729055860000|2024-10-16 05:17:40|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|20
1729055880000|2024-10-16 05:18:00|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|16
1729055890000|2024-10-16 05:18:10|||||||||1
1729055900000|2024-10-16 05:18:20|||||||||3
1729055910000|2024-10-16 05:18:30|5820.83|5820.13|5821.08|5820.38|5821.08|5820.38|5820.83|5820.13|16
1729055920000|2024-10-16 05:18:40|5820.95|5820.25|5820.83|5820.13|5820.95|5820.25|5820.83|5820.13|14
1729055940000|2024-10-16 05:19:00|||||||||9
1729055970000|2024-10-16 05:19:30|||||||||1
1729055980000|2024-10-16 05:19:40|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|5820.95|5820.25|17
1729055990000|2024-10-16 05:19:50|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|3
1729056000000|2024-10-16 05:20:00|||||||||7
1729056030000|2024-10-16 05:20:30|5820.7|5820|5820.83|5820.13|5820.83|5820.13|5820.58|5819.88|22
1729056040000|2024-10-16 05:20:40|||||||||1
1729056050000|2024-10-16 05:20:50|5820.58|5819.88|5820.58|5819.88|5820.83|5820.13|5820.58|5819.88|12
1729056060000|2024-10-16 05:21:00|||||||||1
1729056070000|2024-10-16 05:21:10|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|88
1729056090000|2024-10-16 05:21:30|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|10
1729056100000|2024-10-16 05:21:40|5820.33|5819.63|5820.58|5819.88|5820.58|5819.88|5820.33|5819.63|24
1729056110000|2024-10-16 05:21:50|5820.45|5819.75|5820.58|5819.88|5820.58|5819.88|5820.45|5819.75|2
1729056120000|2024-10-16 05:22:00|5820.7|5820|5820.58|5819.88|5820.83|5820.13|5820.58|5819.88|12
1729056130000|2024-10-16 05:22:10|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|7
1729056150000|2024-10-16 05:22:30|||||||||2
1729056180000|2024-10-16 05:23:00|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|10
1729056190000|2024-10-16 05:23:10|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|10
1729056200000|2024-10-16 05:23:20|||||||||1
1729056210000|2024-10-16 05:23:30|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|8
1729056220000|2024-10-16 05:23:40|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|10
1729056230000|2024-10-16 05:23:50|||||||||1
1729056250000|2024-10-16 05:24:10|||||||||1
1729056260000|2024-10-16 05:24:20|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|60
1729056270000|2024-10-16 05:24:30|||||||||5
1729056280000|2024-10-16 05:24:40|5820.83|5820.13|5820.95|5820.25|5820.95|5820.25|5820.83|5820.13|21
1729056290000|2024-10-16 05:24:50|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|1
1729056300000|2024-10-16 05:25:00|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|25
1729056310000|2024-10-16 05:25:10|||||||||5
1729056330000|2024-10-16 05:25:30|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|24
1729056350000|2024-10-16 05:25:50|5821.33|5820.63|5821.58|5820.88|5821.58|5820.88|5821.33|5820.63|19
1729056360000|2024-10-16 05:26:00|5821.45|5820.75|5821.33|5820.63|5821.58|5820.88|5821.33|5820.63|12
1729056370000|2024-10-16 05:26:10|5821.45|5820.75|5821.58|5820.88|5821.58|5820.88|5821.33|5820.63|9
1729056380000|2024-10-16 05:26:20|5821.33|5820.63|5821.33|5820.63|5821.45|5820.75|5821.33|5820.63|3
1729056400000|2024-10-16 05:26:40|||||||||1
1729056410000|2024-10-16 05:26:50|||||||||4
1729056420000|2024-10-16 05:27:00|||||||||24
1729056440000|2024-10-16 05:27:20|5821.58|5820.88|5821.83|5821.13|5821.83|5821.13|5821.58|5820.88|37
1729056450000|2024-10-16 05:27:30|||||||||5
1729056460000|2024-10-16 05:27:40|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|34
1729056470000|2024-10-16 05:27:50|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|14
1729056480000|2024-10-16 05:28:00|5822.08|5821.38|5822.33|5821.63|5822.33|5821.63|5822.08|5821.38|56
1729056490000|2024-10-16 05:28:10|5822.2|5821.5|5822.33|5821.63|5822.33|5821.63|5822.2|5821.5|17
1729056500000|2024-10-16 05:28:20|5822.2|5821.5|5822.08|5821.38|5822.33|5821.63|5822.08|5821.38|5
1729056510000|2024-10-16 05:28:30|5822.2|5821.5|5822.33|5821.63|5822.33|5821.63|5822.08|5821.38|15
1729056520000|2024-10-16 05:28:40|||||||||3
1729056530000|2024-10-16 05:28:50|||||||||2
1729056540000|2024-10-16 05:29:00|5822.83|5822.13|5822.58|5821.88|5822.83|5822.13|5822.58|5821.88|73
1729056550000|2024-10-16 05:29:10|5822.7|5822|5822.7|5822|5822.7|5822|5822.58|5821.88|9
1729056560000|2024-10-16 05:29:20|5822.83|5822.13|5823.08|5822.38|5823.08|5822.38|5822.7|5822|34
1729056570000|2024-10-16 05:29:30|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|5823.08|5822.38|20
1729056580000|2024-10-16 05:29:40|||||||||3
1729056590000|2024-10-16 05:29:50|||||||||23
1729056600000|2024-10-16 05:30:00|5823.2|5822.5|5823.08|5822.38|5823.33|5822.63|5823.08|5822.38|52
1729056610000|2024-10-16 05:30:10|||||||||4
1729056620000|2024-10-16 05:30:20|||||||||7
1729056630000|2024-10-16 05:30:30|||||||||9
1729056650000|2024-10-16 05:30:50|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|29
1729056660000|2024-10-16 05:31:00|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5822.95|5822.25|14
1729056670000|2024-10-16 05:31:10|5823.2|5822.5|5823.33|5822.63|5823.33|5822.63|5823.2|5822.5|40
1729056680000|2024-10-16 05:31:20|5823.2|5822.5|5823.08|5822.38|5823.2|5822.5|5823.08|5822.38|37
1729056700000|2024-10-16 05:31:40|5822.95|5822.25|5823.08|5822.38|5823.08|5822.38|5822.83|5822.13|28
1729056720000|2024-10-16 05:32:00|||||||||7
1729056730000|2024-10-16 05:32:10|||||||||2
1729056740000|2024-10-16 05:32:20|||||||||9
1729056750000|2024-10-16 05:32:30|||||||||2
1729056760000|2024-10-16 05:32:40|||||||||4
1729056770000|2024-10-16 05:32:50|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|5823.08|5822.38|21
1729056780000|2024-10-16 05:33:00|||||||||24
1729056790000|2024-10-16 05:33:10|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|19
1729056800000|2024-10-16 05:33:20|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|15
1729056810000|2024-10-16 05:33:30|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|24
1729056820000|2024-10-16 05:33:40|||||||||3
1729056830000|2024-10-16 05:33:50|5822.08|5821.38|5821.58|5820.88|5822.08|5821.38|5821.58|5820.88|157
1729056840000|2024-10-16 05:34:00|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.58|5820.88|66
1729056850000|2024-10-16 05:34:10|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|22
1729056860000|2024-10-16 05:34:20|||||||||16
1729056870000|2024-10-16 05:34:30|||||||||6
1729056890000|2024-10-16 05:34:50|||||||||9
1729056900000|2024-10-16 05:35:00|||||||||1
1729056910000|2024-10-16 05:35:10|||||||||6
1729056920000|2024-10-16 05:35:20|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|15
1729056940000|2024-10-16 05:35:40|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5821.83|5821.13|12
1729056950000|2024-10-16 05:35:50|||||||||9
1729056970000|2024-10-16 05:36:10|5821.95|5821.25|5822.08|5821.38|5822.08|5821.38|5821.95|5821.25|18
1729056980000|2024-10-16 05:36:20|5821.83|5821.13|5821.83|5821.13|5821.95|5821.25|5821.83|5821.13|4
1729056990000|2024-10-16 05:36:30|||||||||2
1729057000000|2024-10-16 05:36:40|5821.7|5821|5821.58|5820.88|5821.83|5821.13|5821.58|5820.88|2
1729057010000|2024-10-16 05:36:50|5821.7|5821|5821.83|5821.13|5821.83|5821.13|5821.58|5820.88|2
1729057020000|2024-10-16 05:37:00|5821.7|5821|5821.7|5821|5821.83|5821.13|5821.7|5821|9
1729057030000|2024-10-16 05:37:10|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.7|5821|0
1729057060000|2024-10-16 05:37:40|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|29
1729057070000|2024-10-16 05:37:50|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|8
1729057090000|2024-10-16 05:38:10|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|7
1729057100000|2024-10-16 05:38:20|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|26
1729057110000|2024-10-16 05:38:30|||||||||3
1729057120000|2024-10-16 05:38:40|||||||||1
1729057130000|2024-10-16 05:38:50|5822.08|5821.38|5821.83|5821.13|5822.08|5821.38|5821.83|5821.13|14
1729057140000|2024-10-16 05:39:00|5821.7|5821|5821.83|5821.13|5821.83|5821.13|5821.7|5821|9
1729057160000|2024-10-16 05:39:20|5822.08|5821.38|5821.83|5821.13|5822.08|5821.38|5821.83|5821.13|15
1729057170000|2024-10-16 05:39:30|5822.08|5821.38|5821.95|5821.25|5822.08|5821.38|5821.83|5821.13|7
1729057180000|2024-10-16 05:39:40|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5821.83|5821.13|9
1729057190000|2024-10-16 05:39:50|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|4
1729057220000|2024-10-16 05:40:20|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5
1729057230000|2024-10-16 05:40:30|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5
1729057240000|2024-10-16 05:40:40|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|9
1729057250000|2024-10-16 05:40:50|||||||||1
1729057260000|2024-10-16 05:41:00|5821.95|5821.25|5822.08|5821.38|5822.08|5821.38|5821.95|5821.25|3
1729057270000|2024-10-16 05:41:10|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5
1729057280000|2024-10-16 05:41:20|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|42
1729057290000|2024-10-16 05:41:30|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|15
1729057300000|2024-10-16 05:41:40|5822.2|5821.5|5822.08|5821.38|5822.2|5821.5|5822.08|5821.38|8
1729057320000|2024-10-16 05:42:00|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|12
1729057330000|2024-10-16 05:42:10|||||||||2
1729057360000|2024-10-16 05:42:40|5822.45|5821.75|5822.33|5821.63|5822.58|5821.88|5822.33|5821.63|12
1729057370000|2024-10-16 05:42:50|||||||||2
1729057380000|2024-10-16 05:43:00|||||||||21
1729057390000|2024-10-16 05:43:10|5822.08|5821.38|5822.33|5821.63|5822.33|5821.63|5822.08|5821.38|25
1729057420000|2024-10-16 05:43:40|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|10
1729057430000|2024-10-16 05:43:50|||||||||3
1729057440000|2024-10-16 05:44:00|||||||||4
1729057460000|2024-10-16 05:44:20|5822.2|5821.5|5822.2|5821.5|5822.2|5821.5|5822.08|5821.38|12
1729057470000|2024-10-16 05:44:30|5822.08|5821.38|5822.2|5821.5|5822.33|5821.63|5822.08|5821.38|2
1729057480000|2024-10-16 05:44:40|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.2|5821.5|3
1729057490000|2024-10-16 05:44:50|||||||||13
1729057500000|2024-10-16 05:45:00|||||||||3
1729057520000|2024-10-16 05:45:20|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|4
1729057530000|2024-10-16 05:45:30|5822.33|5821.63|5822.33|5821.63|5822.45|5821.75|5822.33|5821.63|11
1729057570000|2024-10-16 05:46:10|5822.2|5821.5|5822.33|5821.63|5822.33|5821.63|5822.2|5821.5|2
1729057590000|2024-10-16 05:46:30|||||||||3
1729057600000|2024-10-16 05:46:40|||||||||5
1729057610000|2024-10-16 05:46:50|||||||||1
1729057620000|2024-10-16 05:47:00|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|7
1729057640000|2024-10-16 05:47:20|||||||||4
1729057690000|2024-10-16 05:48:10|5822.45|5821.75|5822.58|5821.88|5822.58|5821.88|5822.45|5821.75|18
1729057700000|2024-10-16 05:48:20|||||||||6
1729057710000|2024-10-16 05:48:30|||||||||1
1729057730000|2024-10-16 05:48:50|5822.33|5821.63|5822.08|5821.38|5822.33|5821.63|5822.08|5821.38|24
1729057740000|2024-10-16 05:49:00|5821.83|5821.13|5821.58|5820.88|5821.83|5821.13|5821.58|5820.88|22
1729057750000|2024-10-16 05:49:10|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.7|5821|27
1729057760000|2024-10-16 05:49:20|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|6
1729057770000|2024-10-16 05:49:30|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.08|5821.38|9
1729057790000|2024-10-16 05:49:50|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|8
1729057800000|2024-10-16 05:50:00|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|11
1729057810000|2024-10-16 05:50:10|||||||||10
1729057830000|2024-10-16 05:50:30|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|17
1729057850000|2024-10-16 05:50:50|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|18
1729057870000|2024-10-16 05:51:10|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|16
1729057880000|2024-10-16 05:51:20|||||||||1
1729057890000|2024-10-16 05:51:30|5821.95|5821.25|5822.08|5821.38|5822.08|5821.38|5821.83|5821.13|20
1729057900000|2024-10-16 05:51:40|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|22
1729057910000|2024-10-16 05:51:50|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|25
1729057920000|2024-10-16 05:52:00|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|14
1729057930000|2024-10-16 05:52:10|5822.7|5822|5822.58|5821.88|5822.7|5822|5822.58|5821.88|9
1729057940000|2024-10-16 05:52:20|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|1
1729057950000|2024-10-16 05:52:30|||||||||21
1729057960000|2024-10-16 05:52:40|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|14
1729057970000|2024-10-16 05:52:50|||||||||42
1729057980000|2024-10-16 05:53:00|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|8
1729057990000|2024-10-16 05:53:10|5822.58|5821.88|5822.33|5821.63|5822.58|5821.88|5822.33|5821.63|25
1729058020000|2024-10-16 05:53:40|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|15
1729058040000|2024-10-16 05:54:00|5821.83|5821.13|5821.58|5820.88|5821.83|5821.13|5821.58|5820.88|19
1729058050000|2024-10-16 05:54:10|5821.83|5821.13|5821.58|5820.88|5821.83|5821.13|5821.58|5820.88|16
1729058060000|2024-10-16 05:54:20|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|5821.08|5820.38|26
1729058070000|2024-10-16 05:54:30|5820.95|5820.25|5821.08|5820.38|5821.08|5820.38|5820.95|5820.25|126
1729058080000|2024-10-16 05:54:40|5820.83|5820.13|5821.08|5820.38|5821.08|5820.38|5820.83|5820.13|12
1729058090000|2024-10-16 05:54:50|||||||||15
1729058100000|2024-10-16 05:55:00|5821.2|5820.5|5821.33|5820.63|5821.33|5820.63|5821.08|5820.38|45
1729058110000|2024-10-16 05:55:10|5821.2|5820.5|5821.58|5820.88|5821.58|5820.88|5821.2|5820.5|46
1729058130000|2024-10-16 05:55:30|5821.33|5820.63|5821.08|5820.38|5821.33|5820.63|5821.08|5820.38|15
1729058140000|2024-10-16 05:55:40|5821.33|5820.63|5820.83|5820.13|5821.33|5820.63|5820.83|5820.13|16
1729058150000|2024-10-16 05:55:50|5820.7|5820|5820.83|5820.13|5820.83|5820.13|5820.58|5819.88|26
1729058160000|2024-10-16 05:56:00|5821.33|5820.63|5821.08|5820.38|5821.33|5820.63|5821.08|5820.38|148
1729058170000|2024-10-16 05:56:10|5821.2|5820.5|5821.08|5820.38|5821.33|5820.63|5821.08|5820.38|5
1729058180000|2024-10-16 05:56:20|5821.2|5820.5|5821.08|5820.38|5821.2|5820.5|5821.08|5820.38|7
1729058190000|2024-10-16 05:56:30|5821.2|5820.5|5821.33|5820.63|5821.33|5820.63|5821.08|5820.38|15
1729058200000|2024-10-16 05:56:40|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|6
1729058210000|2024-10-16 05:56:50|||||||||7
1729058220000|2024-10-16 05:57:00|5821.2|5820.5|5821.33|5820.63|5821.33|5820.63|5821.08|5820.38|18
1729058230000|2024-10-16 05:57:10|5821.2|5820.5|5821.08|5820.38|5821.33|5820.63|5821.08|5820.38|8
1729058240000|2024-10-16 05:57:20|5821.2|5820.5|5821.33|5820.63|5821.33|5820.63|5821.2|5820.5|3
1729058280000|2024-10-16 05:58:00|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|16
1729058290000|2024-10-16 05:58:10|5821.45|5820.75|5821.58|5820.88|5821.58|5820.88|5821.45|5820.75|13
1729058320000|2024-10-16 05:58:40|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|9
1729058330000|2024-10-16 05:58:50|||||||||1
1729058340000|2024-10-16 05:59:00|||||||||1
1729058350000|2024-10-16 05:59:10|||||||||1
1729058360000|2024-10-16 05:59:20|5821.7|5821|5821.83|5821.13|5821.83|5821.13|5821.7|5821|15
1729058370000|2024-10-16 05:59:30|5822.08|5821.38|5822.33|5821.63|5822.33|5821.63|5822.08|5821.38|115
1729058380000|2024-10-16 05:59:40|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|77
1729058390000|2024-10-16 05:59:50|5822.83|5822.13|5822.58|5821.88|5822.83|5822.13|5822.33|5821.63|90
1729058400000|2024-10-16 06:00:00|5822.33|5821.63|5821.58|5820.88|5822.33|5821.63|5821.58|5820.88|93
1729058410000|2024-10-16 06:00:10|5821.33|5820.63|5821.33|5820.63|5821.45|5820.75|5821.08|5820.38|72
1729058420000|2024-10-16 06:00:20|5821.2|5820.5|5821.08|5820.38|5821.2|5820.5|5820.83|5820.13|22
1729058430000|2024-10-16 06:00:30|5820.83|5820.13|5821.08|5820.38|5821.08|5820.38|5820.83|5820.13|40
1729058440000|2024-10-16 06:00:40|5820.95|5820.25|5820.83|5820.13|5820.95|5820.25|5820.83|5820.13|39
1729058450000|2024-10-16 06:00:50|5820.7|5820|5820.83|5820.13|5820.83|5820.13|5820.7|5820|17
1729058460000|2024-10-16 06:01:00|5820.58|5819.88|5820.33|5819.63|5820.58|5819.88|5820.33|5819.63|58
1729058470000|2024-10-16 06:01:10|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|19
1729058480000|2024-10-16 06:01:20|5820.33|5819.63|5820.58|5819.88|5820.58|5819.88|5820.33|5819.63|29
1729058490000|2024-10-16 06:01:30|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5820.2|5819.5|16
1729058500000|2024-10-16 06:01:40|5820.45|5819.75|5820.58|5819.88|5820.83|5820.13|5820.33|5819.63|51
1729058510000|2024-10-16 06:01:50|5820.7|5820|5820.58|5819.88|5820.83|5820.13|5820.58|5819.88|9
1729058520000|2024-10-16 06:02:00|||||||||19
1729058530000|2024-10-16 06:02:10|5820.33|5819.63|5820.58|5819.88|5820.58|5819.88|5820.33|5819.63|11
1729058540000|2024-10-16 06:02:20|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|44
1729058550000|2024-10-16 06:02:30|5820.2|5819.5|5820.08|5819.38|5820.2|5819.5|5820.08|5819.38|4
1729058560000|2024-10-16 06:02:40|5819.95|5819.25|5820.08|5819.38|5820.08|5819.38|5819.95|5819.25|36
1729058570000|2024-10-16 06:02:50|||||||||4
1729058580000|2024-10-16 06:03:00|5819.95|5819.25|5819.83|5819.13|5819.95|5819.25|5819.58|5818.88|90
1729058590000|2024-10-16 06:03:10|5820.08|5819.38|5820.33|5819.63|5820.33|5819.63|5820.08|5819.38|27
1729058600000|2024-10-16 06:03:20|||||||||4
1729058610000|2024-10-16 06:03:30|5820.2|5819.5|5820.83|5820.13|5820.83|5820.13|5820.08|5819.38|91
1729058620000|2024-10-16 06:03:40|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|27
1729058640000|2024-10-16 06:04:00|5820.83|5820.13|5820.58|5819.88|5820.83|5820.13|5820.58|5819.88|22
1729058650000|2024-10-16 06:04:10|||||||||19
1729058660000|2024-10-16 06:04:20|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|60
1729058670000|2024-10-16 06:04:30|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|20
1729058680000|2024-10-16 06:04:40|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|115
1729058690000|2024-10-16 06:04:50|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5819.83|5819.13|55
1729058700000|2024-10-16 06:05:00|5820.33|5819.63|5820.08|5819.38|5820.33|5819.63|5820.08|5819.38|23
1729058710000|2024-10-16 06:05:10|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|33
1729058720000|2024-10-16 06:05:20|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|5819.33|5818.63|68
1729058730000|2024-10-16 06:05:30|5819.45|5818.75|5819.58|5818.88|5819.58|5818.88|5819.45|5818.75|13
1729058740000|2024-10-16 06:05:40|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5
1729058750000|2024-10-16 06:05:50|5819.58|5818.88|5819.83|5819.13|5819.83|5819.13|5819.58|5818.88|8
1729058760000|2024-10-16 06:06:00|5819.95|5819.25|5819.95|5819.25|5819.95|5819.25|5819.83|5819.13|7
1729058770000|2024-10-16 06:06:10|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5819.95|5819.25|2
1729058780000|2024-10-16 06:06:20|5820.2|5819.5|5820.08|5819.38|5820.2|5819.5|5820.08|5819.38|19
1729058800000|2024-10-16 06:06:40|5820.33|5819.63|5820.08|5819.38|5820.33|5819.63|5820.08|5819.38|32
1729058820000|2024-10-16 06:07:00|5819.83|5819.13|5820.08|5819.38|5820.08|5819.38|5819.83|5819.13|7
1729058830000|2024-10-16 06:07:10|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|26
1729058850000|2024-10-16 06:07:30|5819.7|5819|5819.58|5818.88|5819.83|5819.13|5819.58|5818.88|45
1729058860000|2024-10-16 06:07:40|5819.33|5818.63|5819.58|5818.88|5819.58|5818.88|5819.33|5818.63|17
1729058880000|2024-10-16 06:08:00|5819.45|5818.75|5819.83|5819.13|5819.83|5819.13|5819.33|5818.63|52
1729058890000|2024-10-16 06:08:10|||||||||10
1729058900000|2024-10-16 06:08:20|5819.95|5819.25|5820.08|5819.38|5820.08|5819.38|5819.95|5819.25|11
1729058910000|2024-10-16 06:08:30|5819.83|5819.13|5820.08|5819.38|5820.08|5819.38|5819.83|5819.13|23
1729058920000|2024-10-16 06:08:40|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5819.58|5818.88|25
1729058930000|2024-10-16 06:08:50|||||||||14
1729058940000|2024-10-16 06:09:00|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|6
1729058950000|2024-10-16 06:09:10|||||||||23
1729058960000|2024-10-16 06:09:20|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|28
1729058970000|2024-10-16 06:09:30|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|26
1729058990000|2024-10-16 06:09:50|5819.83|5819.13|5819.83|5819.13|5819.95|5819.25|5819.83|5819.13|8
1729059000000|2024-10-16 06:10:00|5819.58|5818.88|5819.33|5818.63|5819.58|5818.88|5819.33|5818.63|26
1729059010000|2024-10-16 06:10:10|5819.08|5818.38|5819.08|5818.38|5819.2|5818.5|5819.08|5818.38|19
1729059020000|2024-10-16 06:10:20|5819.2|5818.5|5819.33|5818.63|5819.33|5818.63|5819.08|5818.38|9
1729059030000|2024-10-16 06:10:30|5819.45|5818.75|5819.33|5818.63|5819.45|5818.75|5819.33|5818.63|0
1729059040000|2024-10-16 06:10:40|||||||||15
1729059050000|2024-10-16 06:10:50|5819.2|5818.5|5819.33|5818.63|5819.33|5818.63|5819.2|5818.5|32
1729059060000|2024-10-16 06:11:00|||||||||3
1729059070000|2024-10-16 06:11:10|5819.2|5818.5|5819.08|5818.38|5819.2|5818.5|5819.08|5818.38|18
1729059080000|2024-10-16 06:11:20|||||||||2
1729059090000|2024-10-16 06:11:30|5818.83|5818.13|5819.08|5818.38|5819.08|5818.38|5818.83|5818.13|33
1729059100000|2024-10-16 06:11:40|||||||||29
1729059110000|2024-10-16 06:11:50|5819.33|5818.63|5819.08|5818.38|5819.33|5818.63|5818.83|5818.13|29
1729059120000|2024-10-16 06:12:00|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|14
1729059130000|2024-10-16 06:12:10|5819.58|5818.88|5819.33|5818.63|5819.58|5818.88|5819.33|5818.63|34
1729059140000|2024-10-16 06:12:20|5819.08|5818.38|5819.58|5818.88|5819.58|5818.88|5819.08|5818.38|31
1729059150000|2024-10-16 06:12:30|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|7
1729059160000|2024-10-16 06:12:40|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|5
1729059170000|2024-10-16 06:12:50|5819.33|5818.63|5819.08|5818.38|5819.33|5818.63|5819.08|5818.38|21
1729059180000|2024-10-16 06:13:00|5818.83|5818.13|5819.08|5818.38|5819.08|5818.38|5818.83|5818.13|16
1729059190000|2024-10-16 06:13:10|||||||||2
1729059200000|2024-10-16 06:13:20|5818.83|5818.13|5819.08|5818.38|5819.08|5818.38|5818.83|5818.13|11
1729059210000|2024-10-16 06:13:30|||||||||4
1729059220000|2024-10-16 06:13:40|5819.2|5818.5|5819.58|5818.88|5819.58|5818.88|5819.08|5818.38|54
1729059230000|2024-10-16 06:13:50|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|14
1729059240000|2024-10-16 06:14:00|||||||||2
1729059250000|2024-10-16 06:14:10|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5819.83|5819.13|38
1729059260000|2024-10-16 06:14:20|||||||||6
1729059270000|2024-10-16 06:14:30|5819.95|5819.25|5820.08|5819.38|5820.08|5819.38|5819.83|5819.13|39
1729059280000|2024-10-16 06:14:40|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5819.7|5819|22
1729059290000|2024-10-16 06:14:50|5819.7|5819|5819.83|5819.13|5819.83|5819.13|5819.7|5819|2
1729059300000|2024-10-16 06:15:00|5819.58|5818.88|5819.7|5819|5819.7|5819|5819.58|5818.88|31
1729059310000|2024-10-16 06:15:10|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|2
1729059320000|2024-10-16 06:15:20|||||||||18
1729059330000|2024-10-16 06:15:30|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|6
1729059340000|2024-10-16 06:15:40|5820.2|5819.5|5820.33|5819.63|5820.33|5819.63|5820.08|5819.38|16
1729059350000|2024-10-16 06:15:50|5820.58|5819.88|5820.83|5820.13|5820.83|5820.13|5820.58|5819.88|58
1729059360000|2024-10-16 06:16:00|5820.58|5819.88|5820.58|5819.88|5820.7|5820|5820.58|5819.88|30
1729059370000|2024-10-16 06:16:10|||||||||1
1729059380000|2024-10-16 06:16:20|||||||||3
1729059390000|2024-10-16 06:16:30|||||||||1
1729059400000|2024-10-16 06:16:40|5820.7|5820|5820.58|5819.88|5820.83|5820.13|5820.58|5819.88|26
1729059420000|2024-10-16 06:17:00|5820.33|5819.63|5820.58|5819.88|5820.58|5819.88|5820.33|5819.63|26
1729059430000|2024-10-16 06:17:10|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|7
1729059440000|2024-10-16 06:17:20|5820.45|5819.75|5820.33|5819.63|5820.45|5819.75|5820.33|5819.63|0
1729059450000|2024-10-16 06:17:30|||||||||1
1729059470000|2024-10-16 06:17:50|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|36
1729059510000|2024-10-16 06:18:30|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|9
1729059520000|2024-10-16 06:18:40|5819.83|5819.13|5819.58|5818.88|5819.83|5819.13|5819.58|5818.88|51
1729059530000|2024-10-16 06:18:50|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|7
1729059540000|2024-10-16 06:19:00|5819.58|5818.88|5819.83|5819.13|5819.83|5819.13|5819.58|5818.88|23
1729059550000|2024-10-16 06:19:10|5819.7|5819|5819.83|5819.13|5819.83|5819.13|5819.7|5819|15
1729059560000|2024-10-16 06:19:20|5819.7|5819|5819.58|5818.88|5819.83|5819.13|5819.58|5818.88|7
1729059570000|2024-10-16 06:19:30|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|35
1729059580000|2024-10-16 06:19:40|5819.58|5818.88|5819.45|5818.75|5819.58|5818.88|5819.45|5818.75|15
1729059590000|2024-10-16 06:19:50|5819.58|5818.88|5819.33|5818.63|5819.58|5818.88|5819.33|5818.63|12
1729059600000|2024-10-16 06:20:00|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|6
1729059610000|2024-10-16 06:20:10|||||||||12
1729059620000|2024-10-16 06:20:20|5818.83|5818.13|5818.58|5817.88|5818.83|5818.13|5818.58|5817.88|71
1729059630000|2024-10-16 06:20:30|5818.83|5818.13|5818.58|5817.88|5818.83|5818.13|5818.58|5817.88|29
1729059640000|2024-10-16 06:20:40|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|5818.08|5817.38|47
1729059650000|2024-10-16 06:20:50|5818.2|5817.5|5818.33|5817.63|5818.33|5817.63|5818.08|5817.38|16
1729059660000|2024-10-16 06:21:00|5818.08|5817.38|5818.33|5817.63|5818.33|5817.63|5818.08|5817.38|32
1729059670000|2024-10-16 06:21:10|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|9
1729059680000|2024-10-16 06:21:20|||||||||41
1729059690000|2024-10-16 06:21:30|5818.33|5817.63|5818.2|5817.5|5818.33|5817.63|5818.2|5817.5|28
1729059700000|2024-10-16 06:21:40|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|2
1729059710000|2024-10-16 06:21:50|5817.83|5817.13|5818.08|5817.38|5818.08|5817.38|5817.83|5817.13|38
1729059720000|2024-10-16 06:22:00|5817.83|5817.13|5817.83|5817.13|5817.83|5817.13|5817.83|5817.13|16
1729059730000|2024-10-16 06:22:10|5818.08|5817.38|5818.33|5817.63|5818.33|5817.63|5818.08|5817.38|51
1729059740000|2024-10-16 06:22:20|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|5818.33|5817.63|33
1729059750000|2024-10-16 06:22:30|5818.33|5817.63|5818.58|5817.88|5818.58|5817.88|5818.33|5817.63|13
1729059770000|2024-10-16 06:22:50|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|5818.2|5817.5|32
1729059780000|2024-10-16 06:23:00|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|5
1729059790000|2024-10-16 06:23:10|5818.2|5817.5|5818.2|5817.5|5818.2|5817.5|5818.2|5817.5|35
1729059800000|2024-10-16 06:23:20|5818.08|5817.38|5818.33|5817.63|5818.33|5817.63|5818.08|5817.38|24
1729059810000|2024-10-16 06:23:30|5818.08|5817.38|5818.33|5817.63|5818.33|5817.63|5818.08|5817.38|4
1729059820000|2024-10-16 06:23:40|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|5818.33|5817.63|27
1729059830000|2024-10-16 06:23:50|5818.45|5817.75|5818.58|5817.88|5818.58|5817.88|5818.33|5817.63|35
1729059840000|2024-10-16 06:24:00|5818.83|5818.13|5818.58|5817.88|5818.83|5818.13|5818.58|5817.88|37
1729059850000|2024-10-16 06:24:10|5818.45|5817.75|5818.58|5817.88|5818.58|5817.88|5818.33|5817.63|23
1729059860000|2024-10-16 06:24:20|5818.7|5818|5818.7|5818|5818.7|5818|5818.7|5818|6
1729059870000|2024-10-16 06:24:30|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|3
1729059880000|2024-10-16 06:24:40|5818.33|5817.63|5818.58|5817.88|5818.58|5817.88|5818.33|5817.63|12
1729059890000|2024-10-16 06:24:50|5818.45|5817.75|5818.83|5818.13|5818.83|5818.13|5818.45|5817.75|23
1729059900000|2024-10-16 06:25:00|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|24
1729059910000|2024-10-16 06:25:10|||||||||60
1729059920000|2024-10-16 06:25:20|5818.33|5817.63|5818.58|5817.88|5818.58|5817.88|5818.33|5817.63|78
1729059930000|2024-10-16 06:25:30|||||||||15
1729059940000|2024-10-16 06:25:40|5818.7|5818|5818.58|5817.88|5818.83|5818.13|5818.58|5817.88|32
1729059960000|2024-10-16 06:26:00|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|5818.08|5817.38|33
1729059970000|2024-10-16 06:26:10|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|4
1729059980000|2024-10-16 06:26:20|5817.83|5817.13|5817.83|5817.13|5817.83|5817.13|5817.83|5817.13|5
1729059990000|2024-10-16 06:26:30|5818.08|5817.38|5817.83|5817.13|5818.08|5817.38|5817.83|5817.13|18
1729060000000|2024-10-16 06:26:40|||||||||4
1729060010000|2024-10-16 06:26:50|||||||||2
1729060030000|2024-10-16 06:27:10|||||||||5
1729060050000|2024-10-16 06:27:30|||||||||3
1729060060000|2024-10-16 06:27:40|5818.08|5817.38|5818.33|5817.63|5818.33|5817.63|5818.08|5817.38|22
1729060070000|2024-10-16 06:27:50|5818.08|5817.38|5818.2|5817.5|5818.2|5817.5|5818.08|5817.38|42
1729060080000|2024-10-16 06:28:00|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|10
1729060090000|2024-10-16 06:28:10|5818.33|5817.63|5818.58|5817.88|5818.58|5817.88|5818.33|5817.63|31
1729060100000|2024-10-16 06:28:20|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|5818.08|5817.38|21
1729060110000|2024-10-16 06:28:30|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|24
1729060120000|2024-10-16 06:28:40|5818.7|5818|5818.83|5818.13|5818.83|5818.13|5818.7|5818|12
1729060130000|2024-10-16 06:28:50|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|9
1729060140000|2024-10-16 06:29:00|5818.95|5818.25|5819.08|5818.38|5819.08|5818.38|5818.83|5818.13|30
1729060150000|2024-10-16 06:29:10|5818.83|5818.13|5819.08|5818.38|5819.08|5818.38|5818.83|5818.13|38
1729060160000|2024-10-16 06:29:20|5818.83|5818.13|5819.08|5818.38|5819.08|5818.38|5818.83|5818.13|43
1729060170000|2024-10-16 06:29:30|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|5819.08|5818.38|21
1729060180000|2024-10-16 06:29:40|||||||||2
1729060190000|2024-10-16 06:29:50|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|24
1729060200000|2024-10-16 06:30:00|5819.33|5818.63|5819.33|5818.63|5819.58|5818.88|5819.33|5818.63|56
1729060210000|2024-10-16 06:30:10|5819.58|5818.88|5819.83|5819.13|5819.83|5819.13|5819.33|5818.63|64
1729060220000|2024-10-16 06:30:20|||||||||4
1729060230000|2024-10-16 06:30:30|5820.08|5819.38|5819.83|5819.13|5820.08|5819.38|5819.83|5819.13|60
1729060240000|2024-10-16 06:30:40|5820.08|5819.38|5819.83|5819.13|5820.08|5819.38|5819.83|5819.13|52
1729060250000|2024-10-16 06:30:50|||||||||22
1729060260000|2024-10-16 06:31:00|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|34
1729060270000|2024-10-16 06:31:10|5819.7|5819|5819.7|5819|5819.83|5819.13|5819.7|5819|26
1729060280000|2024-10-16 06:31:20|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|1
1729060290000|2024-10-16 06:31:30|5819.45|5818.75|5819.33|5818.63|5819.58|5818.88|5819.33|5818.63|23
1729060300000|2024-10-16 06:31:40|5819.58|5818.88|5819.83|5819.13|5819.83|5819.13|5819.58|5818.88|79
1729060310000|2024-10-16 06:31:50|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|9
1729060320000|2024-10-16 06:32:00|5819.33|5818.63|5819.58|5818.88|5819.58|5818.88|5819.33|5818.63|32
1729060330000|2024-10-16 06:32:10|5819.83|5819.13|5819.83|5819.13|5820.08|5819.38|5819.83|5819.13|7
1729060350000|2024-10-16 06:32:30|||||||||8
1729060360000|2024-10-16 06:32:40|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|9
1729060370000|2024-10-16 06:32:50|||||||||8
1729060380000|2024-10-16 06:33:00|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|13
1729060390000|2024-10-16 06:33:10|||||||||2
1729060410000|2024-10-16 06:33:30|||||||||23
1729060420000|2024-10-16 06:33:40|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|31
1729060430000|2024-10-16 06:33:50|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|56
1729060440000|2024-10-16 06:34:00|5820.08|5819.38|5820.08|5819.38|5820.2|5819.5|5820.08|5819.38|20
1729060450000|2024-10-16 06:34:10|5819.83|5819.13|5819.33|5818.63|5819.83|5819.13|5819.33|5818.63|58
1729060460000|2024-10-16 06:34:20|||||||||31
1729060470000|2024-10-16 06:34:30|5819.58|5818.88|5819.58|5818.88|5819.83|5819.13|5819.58|5818.88|19
1729060480000|2024-10-16 06:34:40|5819.45|5818.75|5819.33|5818.63|5819.45|5818.75|5819.33|5818.63|14
1729060490000|2024-10-16 06:34:50|5819.45|5818.75|5819.33|5818.63|5819.58|5818.88|5819.33|5818.63|36
1729060500000|2024-10-16 06:35:00|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|22
1729060510000|2024-10-16 06:35:10|5819.45|5818.75|5819.58|5818.88|5819.58|5818.88|5819.33|5818.63|15
1729060520000|2024-10-16 06:35:20|5819.45|5818.75|5819.58|5818.88|5819.58|5818.88|5819.33|5818.63|26
1729060530000|2024-10-16 06:35:30|5819.45|5818.75|5819.33|5818.63|5819.45|5818.75|5819.33|5818.63|2
1729060540000|2024-10-16 06:35:40|5819.83|5819.13|5819.58|5818.88|5819.83|5819.13|5819.58|5818.88|42
1729060550000|2024-10-16 06:35:50|||||||||1
1729060560000|2024-10-16 06:36:00|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|17
1729060570000|2024-10-16 06:36:10|||||||||8
1729060580000|2024-10-16 06:36:20|5819.58|5818.88|5820.08|5819.38|5820.08|5819.38|5819.45|5818.75|43
1729060590000|2024-10-16 06:36:30|5819.95|5819.25|5820.08|5819.38|5820.08|5819.38|5819.95|5819.25|27
1729060600000|2024-10-16 06:36:40|||||||||3
1729060620000|2024-10-16 06:37:00|||||||||23
1729060640000|2024-10-16 06:37:20|5820.2|5819.5|5820.33|5819.63|5820.33|5819.63|5820.2|5819.5|9
1729060670000|2024-10-16 06:37:50|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|11
1729060680000|2024-10-16 06:38:00|5820.33|5819.63|5820.33|5819.63|5820.58|5819.88|5820.33|5819.63|21
1729060690000|2024-10-16 06:38:10|5820.45|5819.75|5820.33|5819.63|5820.45|5819.75|5820.33|5819.63|15
1729060710000|2024-10-16 06:38:30|||||||||2
1729060720000|2024-10-16 06:38:40|||||||||3
1729060730000|2024-10-16 06:38:50|5820.45|5819.75|5820.58|5819.88|5820.58|5819.88|5820.33|5819.63|46
1729060740000|2024-10-16 06:39:00|5820.45|5819.75|5820.33|5819.63|5820.58|5819.88|5820.33|5819.63|21
1729060750000|2024-10-16 06:39:10|5820.45|5819.75|5820.33|5819.63|5820.58|5819.88|5820.33|5819.63|40
1729060760000|2024-10-16 06:39:20|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|29
1729060770000|2024-10-16 06:39:30|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|10
1729060780000|2024-10-16 06:39:40|5820.7|5820|5820.83|5820.13|5820.83|5820.13|5820.58|5819.88|15
1729060800000|2024-10-16 06:40:00|5820.58|5819.88|5820.7|5820|5820.83|5820.13|5820.58|5819.88|43
1729060810000|2024-10-16 06:40:10|5820.83|5820.13|5820.58|5819.88|5820.83|5820.13|5820.33|5819.63|13
1729060840000|2024-10-16 06:40:40|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|7
1729060850000|2024-10-16 06:40:50|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|11
1729060870000|2024-10-16 06:41:10|5820.33|5819.63|5820.58|5819.88|5820.58|5819.88|5820.33|5819.63|54
1729060880000|2024-10-16 06:41:20|5820.83|5820.13|5820.58|5819.88|5820.83|5820.13|5820.58|5819.88|14
1729060900000|2024-10-16 06:41:40|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|21
1729060910000|2024-10-16 06:41:50|||||||||22
1729060920000|2024-10-16 06:42:00|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|9
1729060930000|2024-10-16 06:42:10|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|16
1729060940000|2024-10-16 06:42:20|5820.58|5819.88|5820.33|5819.63|5820.58|5819.88|5820.33|5819.63|13
1729060960000|2024-10-16 06:42:40|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|19
1729060970000|2024-10-16 06:42:50|||||||||7
1729060980000|2024-10-16 06:43:00|5819.83|5819.13|5819.58|5818.88|5819.83|5819.13|5819.58|5818.88|24
1729060990000|2024-10-16 06:43:10|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|13
1729061000000|2024-10-16 06:43:20|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|6
1729061010000|2024-10-16 06:43:30|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|8
1729061020000|2024-10-16 06:43:40|5820.08|5819.38|5819.83|5819.13|5820.08|5819.38|5819.83|5819.13|29
1729061030000|2024-10-16 06:43:50|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|11
1729061040000|2024-10-16 06:44:00|5819.33|5818.63|5819.58|5818.88|5819.58|5818.88|5819.33|5818.63|16
1729061050000|2024-10-16 06:44:10|5819.83|5819.13|5819.58|5818.88|5819.83|5819.13|5819.58|5818.88|9
1729061060000|2024-10-16 06:44:20|||||||||3
1729061070000|2024-10-16 06:44:30|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|23
1729061080000|2024-10-16 06:44:40|||||||||1
1729061090000|2024-10-16 06:44:50|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|7
1729061100000|2024-10-16 06:45:00|||||||||1
1729061110000|2024-10-16 06:45:10|5819.83|5819.13|5819.83|5819.13|5820.08|5819.38|5819.83|5819.13|46
1729061120000|2024-10-16 06:45:20|5820.08|5819.38|5819.83|5819.13|5820.08|5819.38|5819.83|5819.13|36
1729061130000|2024-10-16 06:45:30|5819.95|5819.25|5820.08|5819.38|5820.08|5819.38|5819.83|5819.13|8
1729061140000|2024-10-16 06:45:40|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5
1729061160000|2024-10-16 06:46:00|5820.58|5819.88|5821.33|5820.63|5821.33|5820.63|5820.58|5819.88|86
1729061170000|2024-10-16 06:46:10|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|54
1729061180000|2024-10-16 06:46:20|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|29
1729061190000|2024-10-16 06:46:30|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|17
1729061200000|2024-10-16 06:46:40|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|25
1729061210000|2024-10-16 06:46:50|5821.45|5820.75|5821.33|5820.63|5821.45|5820.75|5821.33|5820.63|26
1729061220000|2024-10-16 06:47:00|||||||||31
1729061230000|2024-10-16 06:47:10|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|19
1729061240000|2024-10-16 06:47:20|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|12
1729061250000|2024-10-16 06:47:30|||||||||22
1729061260000|2024-10-16 06:47:40|5821.08|5820.38|5821.33|5820.63|5821.33|5820.63|5821.08|5820.38|29
1729061270000|2024-10-16 06:47:50|||||||||3
1729061280000|2024-10-16 06:48:00|5821.08|5820.38|5820.83|5820.13|5821.33|5820.63|5820.83|5820.13|37
1729061290000|2024-10-16 06:48:10|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|7
1729061300000|2024-10-16 06:48:20|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|10
1729061310000|2024-10-16 06:48:30|5821.45|5820.75|5821.58|5820.88|5821.58|5820.88|5821.33|5820.63|21
1729061330000|2024-10-16 06:48:50|||||||||2
1729061340000|2024-10-16 06:49:00|||||||||39
1729061350000|2024-10-16 06:49:10|||||||||15
1729061360000|2024-10-16 06:49:20|||||||||2
1729061370000|2024-10-16 06:49:30|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|12
1729061390000|2024-10-16 06:49:50|||||||||7
1729061400000|2024-10-16 06:50:00|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|25
1729061410000|2024-10-16 06:50:10|5821.7|5821|5821.58|5820.88|5821.83|5821.13|5821.58|5820.88|7
1729061420000|2024-10-16 06:50:20|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5
1729061430000|2024-10-16 06:50:30|||||||||3
1729061440000|2024-10-16 06:50:40|||||||||2
1729061450000|2024-10-16 06:50:50|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|13
1729061460000|2024-10-16 06:51:00|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.7|5821|11
1729061470000|2024-10-16 06:51:10|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|22
1729061480000|2024-10-16 06:51:20|5821.83|5821.13|5821.83|5821.13|5821.95|5821.25|5821.83|5821.13|17
1729061500000|2024-10-16 06:51:40|||||||||3
1729061510000|2024-10-16 06:51:50|||||||||14
1729061520000|2024-10-16 06:52:00|5822.08|5821.38|5821.83|5821.13|5822.08|5821.38|5821.83|5821.13|45
1729061530000|2024-10-16 06:52:10|||||||||8
1729061560000|2024-10-16 06:52:40|||||||||5
1729061580000|2024-10-16 06:53:00|5822.08|5821.38|5821.83|5821.13|5822.08|5821.38|5821.83|5821.13|59
1729061590000|2024-10-16 06:53:10|||||||||1
1729061600000|2024-10-16 06:53:20|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|15
1729061610000|2024-10-16 06:53:30|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|22
1729061620000|2024-10-16 06:53:40|||||||||11
1729061630000|2024-10-16 06:53:50|||||||||8
1729061640000|2024-10-16 06:54:00|||||||||5
1729061660000|2024-10-16 06:54:20|||||||||22
1729061670000|2024-10-16 06:54:30|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|43
1729061680000|2024-10-16 06:54:40|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|26
1729061690000|2024-10-16 06:54:50|5822.08|5821.38|5821.83|5821.13|5822.08|5821.38|5821.83|5821.13|21
1729061700000|2024-10-16 06:55:00|||||||||10
1729061710000|2024-10-16 06:55:10|||||||||10
1729061720000|2024-10-16 06:55:20|||||||||5
1729061740000|2024-10-16 06:55:40|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|14
1729061750000|2024-10-16 06:55:50|5821.7|5821|5821.83|5821.13|5821.83|5821.13|5821.7|5821|21
1729061760000|2024-10-16 06:56:00|5821.58|5820.88|5821.58|5820.88|5821.7|5821|5821.58|5820.88|4
1729061770000|2024-10-16 06:56:10|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|16
1729061780000|2024-10-16 06:56:20|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|13
1729061790000|2024-10-16 06:56:30|||||||||28
1729061800000|2024-10-16 06:56:40|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|32
1729061810000|2024-10-16 06:56:50|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|13
1729061820000|2024-10-16 06:57:00|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|77
1729061830000|2024-10-16 06:57:10|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|10
1729061840000|2024-10-16 06:57:20|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|19
1729061850000|2024-10-16 06:57:30|5820.08|5819.38|5820.33|5819.63|5820.33|5819.63|5820.08|5819.38|32
1729061860000|2024-10-16 06:57:40|5820.45|5819.75|5820.33|5819.63|5820.58|5819.88|5820.33|5819.63|4
1729061870000|2024-10-16 06:57:50|||||||||5
1729061880000|2024-10-16 06:58:00|5820.58|5819.88|5820.08|5819.38|5820.58|5819.88|5820.08|5819.38|44
1729061890000|2024-10-16 06:58:10|||||||||3
1729061900000|2024-10-16 06:58:20|5820.33|5819.63|5820.08|5819.38|5820.33|5819.63|5820.08|5819.38|47
1729061910000|2024-10-16 06:58:30|5820.33|5819.63|5820.08|5819.38|5820.33|5819.63|5820.08|5819.38|20
1729061920000|2024-10-16 06:58:40|5820.33|5819.63|5820.58|5819.88|5820.83|5820.13|5820.33|5819.63|106
1729061930000|2024-10-16 06:58:50|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|20
1729061940000|2024-10-16 06:59:00|5820.08|5819.38|5820.58|5819.88|5820.58|5819.88|5820.08|5819.38|56
1729061950000|2024-10-16 06:59:10|5820.33|5819.63|5820.08|5819.38|5820.33|5819.63|5820.08|5819.38|25
1729061960000|2024-10-16 06:59:20|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|6
1729061970000|2024-10-16 06:59:30|5820.45|5819.75|5820.33|5819.63|5820.45|5819.75|5820.08|5819.38|31
1729061980000|2024-10-16 06:59:40|5820.2|5819.5|5820.2|5819.5|5820.2|5819.5|5820.2|5819.5|23
1729061990000|2024-10-16 06:59:50|5820.08|5819.38|5819.58|5818.88|5820.08|5819.38|5819.58|5818.88|55
1729062000000|2024-10-16 07:00:00|5819.83|5819.13|5819.33|5818.63|5819.83|5819.13|5819.33|5818.63|135
1729062010000|2024-10-16 07:00:10|5819.08|5818.38|5818.83|5818.13|5819.08|5818.38|5818.83|5818.13|82
1729062020000|2024-10-16 07:00:20|5819.08|5818.38|5819.08|5818.38|5819.58|5818.88|5819.08|5818.38|102
1729062030000|2024-10-16 07:00:30|5819.2|5818.5|5818.58|5817.88|5819.2|5818.5|5818.58|5817.88|36
1729062040000|2024-10-16 07:00:40|5818.83|5818.13|5819.08|5818.38|5819.33|5818.63|5818.83|5818.13|137
1729062050000|2024-10-16 07:00:50|5818.83|5818.13|5818.33|5817.63|5818.83|5818.13|5818.33|5817.63|68
1729062060000|2024-10-16 07:01:00|5818.58|5817.88|5818.08|5817.38|5818.58|5817.88|5817.83|5817.13|206
1729062070000|2024-10-16 07:01:10|5817.95|5817.25|5818.58|5817.88|5818.58|5817.88|5817.83|5817.13|67
1729062080000|2024-10-16 07:01:20|5818.33|5817.63|5818.58|5817.88|5818.58|5817.88|5818.33|5817.63|58
1729062090000|2024-10-16 07:01:30|5818.83|5818.13|5818.83|5818.13|5818.83|5818.13|5818.58|5817.88|49
1729062100000|2024-10-16 07:01:40|5819.58|5818.88|5819.58|5818.88|5819.7|5819|5819.33|5818.63|101
1729062110000|2024-10-16 07:01:50|5819.7|5819|5819.33|5818.63|5819.7|5819|5819.33|5818.63|70
1729062120000|2024-10-16 07:02:00|5819.08|5818.38|5818.83|5818.13|5819.2|5818.5|5818.58|5817.88|99
1729062130000|2024-10-16 07:02:10|5819.08|5818.38|5818.58|5817.88|5819.08|5818.38|5818.33|5817.63|67
1729062140000|2024-10-16 07:02:20|5818.45|5817.75|5818.33|5817.63|5818.58|5817.88|5818.33|5817.63|36
1729062150000|2024-10-16 07:02:30|5818.58|5817.88|5818.33|5817.63|5818.58|5817.88|5818.08|5817.38|68
1729062160000|2024-10-16 07:02:40|5818.08|5817.38|5818.08|5817.38|5818.33|5817.63|5818.08|5817.38|35
1729062170000|2024-10-16 07:02:50|5817.95|5817.25|5817.08|5816.38|5817.95|5817.25|5817.08|5816.38|154
1729062180000|2024-10-16 07:03:00|5816.58|5815.88|5816.83|5816.13|5817.08|5816.38|5816.33|5815.63|199
1729062190000|2024-10-16 07:03:10|5817.08|5816.38|5817.33|5816.63|5817.33|5816.63|5816.83|5816.13|87
1729062200000|2024-10-16 07:03:20|5817.58|5816.88|5817.58|5816.88|5817.58|5816.88|5817.58|5816.88|76
1729062210000|2024-10-16 07:03:30|5817.7|5817|5817.83|5817.13|5817.83|5817.13|5817.58|5816.88|45
1729062220000|2024-10-16 07:03:40|5817.95|5817.25|5817.83|5817.13|5817.95|5817.25|5817.83|5817.13|9
1729062230000|2024-10-16 07:03:50|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|5817.83|5817.13|43
1729062240000|2024-10-16 07:04:00|5817.83|5817.13|5818.08|5817.38|5818.08|5817.38|5817.83|5817.13|27
1729062250000|2024-10-16 07:04:10|5818.58|5817.88|5819.58|5818.88|5819.58|5818.88|5818.58|5817.88|182
1729062260000|2024-10-16 07:04:20|5819.83|5819.13|5820.33|5819.63|5820.33|5819.63|5819.83|5819.13|61
1729062270000|2024-10-16 07:04:30|5820.45|5819.75|5820.33|5819.63|5820.58|5819.88|5820.33|5819.63|77
1729062280000|2024-10-16 07:04:40|5820.58|5819.88|5820.08|5819.38|5820.58|5819.88|5820.08|5819.38|46
1729062290000|2024-10-16 07:04:50|||||||||11
1729062300000|2024-10-16 07:05:00|5819.83|5819.13|5819.58|5818.88|5819.83|5819.13|5819.33|5818.63|61
1729062310000|2024-10-16 07:05:10|5819.45|5818.75|5818.08|5817.38|5819.45|5818.75|5817.83|5817.13|101
1729062320000|2024-10-16 07:05:20|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|5818.2|5817.5|47
1729062330000|2024-10-16 07:05:30|5818.45|5817.75|5818.58|5817.88|5818.58|5817.88|5818.33|5817.63|24
1729062340000|2024-10-16 07:05:40|5818.45|5817.75|5818.58|5817.88|5818.58|5817.88|5818.45|5817.75|9
1729062350000|2024-10-16 07:05:50|5818.45|5817.75|5818.45|5817.75|5818.7|5818|5818.45|5817.75|30
1729062360000|2024-10-16 07:06:00|5818.58|5817.88|5818.7|5818|5818.83|5818.13|5818.33|5817.63|55
1729062370000|2024-10-16 07:06:10|5818.83|5818.13|5818.83|5818.13|5818.83|5818.13|5818.58|5817.88|15
1729062380000|2024-10-16 07:06:20|5818.58|5817.88|5818.33|5817.63|5818.7|5818|5818.08|5817.38|41
1729062390000|2024-10-16 07:06:30|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|5818.33|5817.63|52
1729062400000|2024-10-16 07:06:40|5818.7|5818|5818.58|5817.88|5818.83|5818.13|5818.45|5817.75|47
1729062410000|2024-10-16 07:06:50|5818.33|5817.63|5817.83|5817.13|5818.33|5817.63|5817.83|5817.13|58
1729062420000|2024-10-16 07:07:00|5818.08|5817.38|5817.58|5816.88|5818.08|5817.38|5817.2|5816.5|46
1729062430000|2024-10-16 07:07:10|5817.7|5817|5817.33|5816.63|5817.95|5817.25|5817.08|5816.38|73
1729062440000|2024-10-16 07:07:20|5816.83|5816.13|5818.33|5817.63|5818.33|5817.63|5816.83|5816.13|71
1729062450000|2024-10-16 07:07:30|5818.58|5817.88|5819.08|5818.38|5819.08|5818.38|5818.45|5817.75|59
1729062460000|2024-10-16 07:07:40|5819.2|5818.5|5819.83|5819.13|5819.83|5819.13|5819.2|5818.5|53
1729062470000|2024-10-16 07:07:50|5819.58|5818.88|5819.33|5818.63|5819.58|5818.88|5819.08|5818.38|35
1729062480000|2024-10-16 07:08:00|5819.58|5818.88|5819.33|5818.63|5819.7|5819|5818.83|5818.13|101
1729062490000|2024-10-16 07:08:10|5819.45|5818.75|5819.33|5818.63|5819.7|5819|5819.2|5818.5|61
1729062500000|2024-10-16 07:08:20|5819.2|5818.5|5819.33|5818.63|5819.33|5818.63|5819.2|5818.5|27
1729062510000|2024-10-16 07:08:30|5819.45|5818.75|5819.83|5819.13|5819.83|5819.13|5819.45|5818.75|62
1729062520000|2024-10-16 07:08:40|5820.08|5819.38|5820.08|5819.38|5820.33|5819.63|5819.83|5819.13|98
1729062530000|2024-10-16 07:08:50|5820.33|5819.63|5819.83|5819.13|5820.33|5819.63|5819.58|5818.88|26
1729062540000|2024-10-16 07:09:00|5819.7|5819|5819.58|5818.88|5819.83|5819.13|5819.58|5818.88|44
1729062550000|2024-10-16 07:09:10|5819.83|5819.13|5819.58|5818.88|5819.83|5819.13|5819.45|5818.75|38
1729062560000|2024-10-16 07:09:20|5819.33|5818.63|5819.33|5818.63|5819.58|5818.88|5819.33|5818.63|51
1729062570000|2024-10-16 07:09:30|5818.95|5818.25|5818.58|5817.88|5819.08|5818.38|5818.58|5817.88|46
1729062580000|2024-10-16 07:09:40|5818.7|5818|5818.58|5817.88|5818.83|5818.13|5818.58|5817.88|24
1729062590000|2024-10-16 07:09:50|5818.83|5818.13|5818.08|5817.38|5818.83|5818.13|5818.08|5817.38|38
1729062600000|2024-10-16 07:10:00|5818.33|5817.63|5818.2|5817.5|5818.33|5817.63|5817.95|5817.25|69
1729062610000|2024-10-16 07:10:10|5818.08|5817.38|5817.83|5817.13|5818.2|5817.5|5817.58|5816.88|45
1729062620000|2024-10-16 07:10:20|5817.58|5816.88|5817.33|5816.63|5817.83|5817.13|5817.33|5816.63|51
1729062630000|2024-10-16 07:10:30|5817.58|5816.88|5817.33|5816.63|5817.58|5816.88|5817.33|5816.63|54
1729062640000|2024-10-16 07:10:40|5817.58|5816.88|5817.58|5816.88|5817.58|5816.88|5817.33|5816.63|65
1729062650000|2024-10-16 07:10:50|5817.83|5817.13|5817.58|5816.88|5817.83|5817.13|5817.58|5816.88|39
1729062660000|2024-10-16 07:11:00|5817.83|5817.13|5817.83|5817.13|5817.83|5817.13|5817.58|5816.88|52
1729062670000|2024-10-16 07:11:10|5817.7|5817|5817.08|5816.38|5817.83|5817.13|5817.08|5816.38|49
1729062680000|2024-10-16 07:11:20|5816.83|5816.13|5816.83|5816.13|5816.83|5816.13|5816.7|5816|39
1729062690000|2024-10-16 07:11:30|5817.08|5816.38|5817.33|5816.63|5817.33|5816.63|5816.83|5816.13|61
1729062700000|2024-10-16 07:11:40|5817.2|5816.5|5817.33|5816.63|5817.33|5816.63|5817.08|5816.38|22
1729062710000|2024-10-16 07:11:50|5817.08|5816.38|5817.33|5816.63|5817.33|5816.63|5817.08|5816.38|32
1729062720000|2024-10-16 07:12:00|5817.58|5816.88|5817.33|5816.63|5817.83|5817.13|5817.33|5816.63|74
1729062730000|2024-10-16 07:12:10|5817.2|5816.5|5817.33|5816.63|5817.33|5816.63|5817.08|5816.38|16
1729062740000|2024-10-16 07:12:20|5817.2|5816.5|5817.08|5816.38|5817.2|5816.5|5817.08|5816.38|43
1729062750000|2024-10-16 07:12:30|5817.33|5816.63|5817.33|5816.63|5817.58|5816.88|5817.08|5816.38|33
1729062760000|2024-10-16 07:12:40|5817.2|5816.5|5817.33|5816.63|5817.83|5817.13|5817.08|5816.38|45
1729062770000|2024-10-16 07:12:50|5817.58|5816.88|5817.33|5816.63|5817.58|5816.88|5817.08|5816.38|37
1729062780000|2024-10-16 07:13:00|5817.45|5816.75|5817.58|5816.88|5817.58|5816.88|5817.45|5816.75|57
1729062790000|2024-10-16 07:13:10|5817.7|5817|5817.83|5817.13|5818.08|5817.38|5817.58|5816.88|100
1729062800000|2024-10-16 07:13:20|5817.58|5816.88|5817.33|5816.63|5817.83|5817.13|5817.33|5816.63|42
1729062810000|2024-10-16 07:13:30|5817.58|5816.88|5817.08|5816.38|5817.58|5816.88|5817.08|5816.38|41
1729062820000|2024-10-16 07:13:40|5816.95|5816.25|5816.08|5815.38|5817.08|5816.38|5816.08|5815.38|45
1729062830000|2024-10-16 07:13:50|5815.83|5815.13|5816.08|5815.38|5816.08|5815.38|5815.83|5815.13|32
1729062840000|2024-10-16 07:14:00|5815.83|5815.13|5815.83|5815.13|5816.33|5815.63|5815.83|5815.13|91
1729062850000|2024-10-16 07:14:10|5816.08|5815.38|5815.08|5814.38|5816.08|5815.38|5815.08|5814.38|166
1729062860000|2024-10-16 07:14:20|5815.33|5814.63|5814.83|5814.13|5815.33|5814.63|5814.83|5814.13|77
1729062870000|2024-10-16 07:14:30|5814.95|5814.25|5814.83|5814.13|5814.95|5814.25|5814.58|5813.88|38
1729062880000|2024-10-16 07:14:40|5815.08|5814.38|5816.08|5815.38|5816.08|5815.38|5815.08|5814.38|97
1729062890000|2024-10-16 07:14:50|||||||||29
1729062900000|2024-10-16 07:15:00|5816.2|5815.5|5815.83|5815.13|5816.33|5815.63|5815.7|5815|95
1729062910000|2024-10-16 07:15:10|5816.33|5815.63|5816.33|5815.63|5816.58|5815.88|5816.08|5815.38|61
1729062920000|2024-10-16 07:15:20|5816.2|5815.5|5815.83|5815.13|5816.33|5815.63|5815.83|5815.13|42
1729062930000|2024-10-16 07:15:30|5815.58|5814.88|5815.08|5814.38|5815.58|5814.88|5815.08|5814.38|43
1729062940000|2024-10-16 07:15:40|5815.2|5814.5|5814.83|5814.13|5815.2|5814.5|5814.58|5813.88|51
1729062950000|2024-10-16 07:15:50|5814.7|5814|5814.58|5813.88|5814.83|5814.13|5814.58|5813.88|50
1729062960000|2024-10-16 07:16:00|5814.83|5814.13|5814.83|5814.13|5815.08|5814.38|5814.83|5814.13|43
1729062970000|2024-10-16 07:16:10|5814.58|5813.88|5814.83|5814.13|5814.83|5814.13|5814.58|5813.88|49
1729062980000|2024-10-16 07:16:20|5814.95|5814.25|5814.83|5814.13|5814.95|5814.25|5814.83|5814.13|49
1729062990000|2024-10-16 07:16:30|5814.58|5813.88|5814.58|5813.88|5814.7|5814|5814.33|5813.63|42
1729063000000|2024-10-16 07:16:40|5814.33|5813.63|5814.58|5813.88|5814.58|5813.88|5814.33|5813.63|38
1729063010000|2024-10-16 07:16:50|5814.83|5814.13|5814.83|5814.13|5814.83|5814.13|5814.58|5813.88|27
1729063020000|2024-10-16 07:17:00|5814.33|5813.63|5814.58|5813.88|5814.58|5813.88|5814.33|5813.63|57
1729063030000|2024-10-16 07:17:10|5814.83|5814.13|5814.08|5813.38|5814.83|5814.13|5814.08|5813.38|72
1729063040000|2024-10-16 07:17:20|5813.83|5813.13|5813.83|5813.13|5813.83|5813.13|5813.58|5812.88|73
1729063050000|2024-10-16 07:17:30|5814.08|5813.38|5814.08|5813.38|5814.33|5813.63|5814.08|5813.38|40
1729063060000|2024-10-16 07:17:40|5813.83|5813.13|5813.95|5813.25|5814.08|5813.38|5813.83|5813.13|70
1729063070000|2024-10-16 07:17:50|5813.83|5813.13|5813.58|5812.88|5814.08|5813.38|5813.58|5812.88|66
1729063080000|2024-10-16 07:18:00|5813.7|5813|5813.58|5812.88|5813.95|5813.25|5813.58|5812.88|86
1729063090000|2024-10-16 07:18:10|5813.83|5813.13|5813.58|5812.88|5813.83|5813.13|5813.58|5812.88|26
1729063100000|2024-10-16 07:18:20|5813.83|5813.13|5814.33|5813.63|5814.33|5813.63|5813.7|5813|57
1729063110000|2024-10-16 07:18:30|5814.58|5813.88|5814.45|5813.75|5814.83|5814.13|5814.33|5813.63|81
1729063120000|2024-10-16 07:18:40|5814.33|5813.63|5814.58|5813.88|5814.58|5813.88|5814.33|5813.63|19
1729063130000|2024-10-16 07:18:50|5814.33|5813.63|5814.08|5813.38|5814.33|5813.63|5813.83|5813.13|37
1729063140000|2024-10-16 07:19:00|5814.2|5813.5|5814.33|5813.63|5814.33|5813.63|5814.2|5813.5|30
1729063150000|2024-10-16 07:19:10|5813.83|5813.13|5814.08|5813.38|5814.2|5813.5|5813.83|5813.13|74
1729063160000|2024-10-16 07:19:20|5813.83|5813.13|5814.08|5813.38|5814.08|5813.38|5813.83|5813.13|19
1729063170000|2024-10-16 07:19:30|5814.33|5813.63|5813.83|5813.13|5814.33|5813.63|5813.33|5812.63|73
1729063180000|2024-10-16 07:19:40|5813.58|5812.88|5813.58|5812.88|5813.7|5813|5813.58|5812.88|11
1729063190000|2024-10-16 07:19:50|5813.7|5813|5813.83|5813.13|5814.08|5813.38|5813.7|5813|35
1729063200000|2024-10-16 07:20:00|5813.7|5813|5813.33|5812.63|5813.83|5813.13|5813.33|5812.63|53
1729063210000|2024-10-16 07:20:10|5813.45|5812.75|5813.33|5812.63|5813.58|5812.88|5813.33|5812.63|21
1729063220000|2024-10-16 07:20:20|5813.58|5812.88|5813.83|5813.13|5813.83|5813.13|5813.33|5812.63|30
1729063230000|2024-10-16 07:20:30|5813.58|5812.88|5814.08|5813.38|5814.33|5813.63|5813.58|5812.88|104
1729063240000|2024-10-16 07:20:40|5813.95|5813.25|5814.83|5814.13|5815.08|5814.38|5813.83|5813.13|124
1729063250000|2024-10-16 07:20:50|5814.33|5813.63|5813.58|5812.88|5814.33|5813.63|5813.58|5812.88|37
1729063260000|2024-10-16 07:21:00|5813.33|5812.63|5813.58|5812.88|5813.7|5813|5813.33|5812.63|63
1729063270000|2024-10-16 07:21:10|5813.7|5813|5813.08|5812.38|5813.83|5813.13|5812.95|5812.25|75
1729063280000|2024-10-16 07:21:20|5812.83|5812.13|5813.33|5812.63|5813.33|5812.63|5812.58|5811.88|47
1729063290000|2024-10-16 07:21:30|5813.58|5812.88|5813.83|5813.13|5813.83|5813.13|5813.33|5812.63|59
1729063300000|2024-10-16 07:21:40|5813.58|5812.88|5813.33|5812.63|5813.58|5812.88|5813.33|5812.63|44
1729063310000|2024-10-16 07:21:50|5813.45|5812.75|5813.83|5813.13|5813.83|5813.13|5813.33|5812.63|25
1729063320000|2024-10-16 07:22:00|5813.7|5813|5813.33|5812.63|5813.83|5813.13|5813.33|5812.63|70
1729063330000|2024-10-16 07:22:10|5813.58|5812.88|5813.33|5812.63|5813.58|5812.88|5813.33|5812.63|38
1729063340000|2024-10-16 07:22:20|5813.2|5812.5|5813.33|5812.63|5813.33|5812.63|5813.2|5812.5|15
1729063350000|2024-10-16 07:22:30|5813.45|5812.75|5813.45|5812.75|5813.45|5812.75|5813.33|5812.63|29
1729063360000|2024-10-16 07:22:40|5813.58|5812.88|5814.08|5813.38|5814.33|5813.63|5813.58|5812.88|68
1729063370000|2024-10-16 07:22:50|5813.83|5813.13|5813.33|5812.63|5813.83|5813.13|5813.33|5812.63|54
1729063380000|2024-10-16 07:23:00|5813.08|5812.38|5813.08|5812.38|5813.33|5812.63|5812.95|5812.25|25
1729063390000|2024-10-16 07:23:10|5812.83|5812.13|5812.83|5812.13|5812.95|5812.25|5812.83|5812.13|29
1729063400000|2024-10-16 07:23:20|5812.58|5811.88|5812.08|5811.38|5812.58|5811.88|5811.83|5811.13|102
1729063410000|2024-10-16 07:23:30|5811.83|5811.13|5811.7|5811|5811.83|5811.13|5811.7|5811|102
1729063420000|2024-10-16 07:23:40|5811.83|5811.13|5811.83|5811.13|5812.33|5811.63|5811.83|5811.13|38
1729063430000|2024-10-16 07:23:50|5811.58|5810.88|5811.33|5810.63|5811.58|5810.88|5811.33|5810.63|125
1729063440000|2024-10-16 07:24:00|5811.45|5810.75|5811.58|5810.88|5811.83|5811.13|5811.45|5810.75|74
1729063450000|2024-10-16 07:24:10|5811.33|5810.63|5812.08|5811.38|5812.08|5811.38|5811.33|5810.63|63
1729063460000|2024-10-16 07:24:20|||||||||37
1729063470000|2024-10-16 07:24:30|5811.95|5811.25|5812.08|5811.38|5812.33|5811.63|5811.95|5811.25|23
1729063480000|2024-10-16 07:24:40|5811.83|5811.13|5811.83|5811.13|5812.2|5811.5|5811.83|5811.13|12
1729063490000|2024-10-16 07:24:50|5811.58|5810.88|5812.08|5811.38|5812.08|5811.38|5811.58|5810.88|29
1729063500000|2024-10-16 07:25:00|5812.33|5811.63|5812.83|5812.13|5812.83|5812.13|5812.33|5811.63|34
1729063510000|2024-10-16 07:25:10|5813.08|5812.38|5812.58|5811.88|5813.08|5812.38|5812.58|5811.88|61
1729063520000|2024-10-16 07:25:20|5812.83|5812.13|5813.7|5813|5813.95|5813.25|5812.83|5812.13|48
1729063530000|2024-10-16 07:25:30|5813.58|5812.88|5813.83|5813.13|5813.83|5813.13|5813.33|5812.63|134
1729063540000|2024-10-16 07:25:40|5814.08|5813.38|5814.08|5813.38|5814.33|5813.63|5814.08|5813.38|49
1729063550000|2024-10-16 07:25:50|5813.83|5813.13|5814.08|5813.38|5814.08|5813.38|5813.83|5813.13|23
1729063560000|2024-10-16 07:26:00|5814.33|5813.63|5814.83|5814.13|5814.83|5814.13|5814.08|5813.38|99
1729063570000|2024-10-16 07:26:10|5814.7|5814|5814.33|5813.63|5814.7|5814|5814.33|5813.63|41
1729063580000|2024-10-16 07:26:20|5814.58|5813.88|5814.33|5813.63|5814.58|5813.88|5814.33|5813.63|41
1729063590000|2024-10-16 07:26:30|5814.58|5813.88|5814.33|5813.63|5814.58|5813.88|5814.33|5813.63|36
1729063600000|2024-10-16 07:26:40|5814.58|5813.88|5814.33|5813.63|5814.58|5813.88|5814.33|5813.63|36
1729063610000|2024-10-16 07:26:50|5814.58|5813.88|5815.08|5814.38|5815.2|5814.5|5814.58|5813.88|48
1729063620000|2024-10-16 07:27:00|5814.95|5814.25|5814.83|5814.13|5815.08|5814.38|5814.83|5814.13|29
1729063630000|2024-10-16 07:27:10|5815.08|5814.38|5814.83|5814.13|5815.08|5814.38|5814.83|5814.13|41
1729063640000|2024-10-16 07:27:20|5814.58|5813.88|5814.58|5813.88|5814.58|5813.88|5814.33|5813.63|24
1729063650000|2024-10-16 07:27:30|5814.33|5813.63|5814.58|5813.88|5814.7|5814|5814.33|5813.63|19
1729063660000|2024-10-16 07:27:40|5814.33|5813.63|5815.33|5814.63|5815.33|5814.63|5814.33|5813.63|57
1729063670000|2024-10-16 07:27:50|5815.83|5815.13|5815.08|5814.38|5815.83|5815.13|5815.08|5814.38|45
1729063680000|2024-10-16 07:28:00|5814.83|5814.13|5815.33|5814.63|5815.58|5814.88|5814.83|5814.13|46
1729063690000|2024-10-16 07:28:10|5815.45|5814.75|5815.58|5814.88|5815.58|5814.88|5815.45|5814.75|23
1729063700000|2024-10-16 07:28:20|5815.45|5814.75|5815.58|5814.88|5815.58|5814.88|5815.33|5814.63|10
1729063710000|2024-10-16 07:28:30|5815.7|5815|5816.33|5815.63|5816.33|5815.63|5815.58|5814.88|67
1729063720000|2024-10-16 07:28:40|5816.58|5815.88|5816.83|5816.13|5816.83|5816.13|5816.58|5815.88|104
1729063730000|2024-10-16 07:28:50|5816.58|5815.88|5816.58|5815.88|5816.58|5815.88|5816.58|5815.88|62
1729063740000|2024-10-16 07:29:00|5816.83|5816.13|5816.83|5816.13|5816.95|5816.25|5816.83|5816.13|34
1729063750000|2024-10-16 07:29:10|5816.7|5816|5816.58|5815.88|5817.08|5816.38|5816.58|5815.88|23
1729063760000|2024-10-16 07:29:20|5816.33|5815.63|5816.58|5815.88|5816.58|5815.88|5816.33|5815.63|39
1729063770000|2024-10-16 07:29:30|||||||||23
1729063780000|2024-10-16 07:29:40|5816.33|5815.63|5816.83|5816.13|5817.08|5816.38|5816.33|5815.63|47
1729063790000|2024-10-16 07:29:50|5816.58|5815.88|5816.33|5815.63|5816.58|5815.88|5816.33|5815.63|18
1729063800000|2024-10-16 07:30:00|5816.58|5815.88|5816.83|5816.13|5817.08|5816.38|5816.33|5815.63|63
1729063810000|2024-10-16 07:30:10|5817.33|5816.63|5817.83|5817.13|5817.83|5817.13|5817.33|5816.63|55
1729063820000|2024-10-16 07:30:20|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|5817.83|5817.13|46
1729063830000|2024-10-16 07:30:30|5817.83|5817.13|5817.58|5816.88|5818.08|5817.38|5817.58|5816.88|48
1729063840000|2024-10-16 07:30:40|5817.33|5816.63|5817.08|5816.38|5817.33|5816.63|5817.08|5816.38|28
1729063850000|2024-10-16 07:30:50|5817.2|5816.5|5817.08|5816.38|5817.2|5816.5|5817.08|5816.38|22
1729063860000|2024-10-16 07:31:00|5817.33|5816.63|5817.58|5816.88|5817.58|5816.88|5817.08|5816.38|31
1729063870000|2024-10-16 07:31:10|5817.83|5817.13|5817.83|5817.13|5818.08|5817.38|5817.83|5817.13|29
1729063880000|2024-10-16 07:31:20|5817.58|5816.88|5817.83|5817.13|5818.08|5817.38|5817.58|5816.88|37
1729063890000|2024-10-16 07:31:30|5818.08|5817.38|5817.83|5817.13|5818.08|5817.38|5817.83|5817.13|38
1729063900000|2024-10-16 07:31:40|5817.7|5817|5817.58|5816.88|5817.7|5817|5817.58|5816.88|16
1729063910000|2024-10-16 07:31:50|5817.83|5817.13|5817.83|5817.13|5817.83|5817.13|5817.83|5817.13|23
1729063920000|2024-10-16 07:32:00|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|5817.83|5817.13|20
1729063930000|2024-10-16 07:32:10|5818.33|5817.63|5818.33|5817.63|5818.58|5817.88|5818.33|5817.63|55
1729063940000|2024-10-16 07:32:20|5818.08|5817.38|5818.08|5817.38|5818.33|5817.63|5818.08|5817.38|39
1729063950000|2024-10-16 07:32:30|5817.83|5817.13|5817.83|5817.13|5818.08|5817.38|5817.83|5817.13|40
1729063960000|2024-10-16 07:32:40|5817.7|5817|5818.08|5817.38|5818.08|5817.38|5817.7|5817|59
1729063970000|2024-10-16 07:32:50|5817.95|5817.25|5818.08|5817.38|5818.08|5817.38|5817.83|5817.13|32
1729063980000|2024-10-16 07:33:00|5818.2|5817.5|5817.83|5817.13|5818.58|5817.88|5817.83|5817.13|65
1729063990000|2024-10-16 07:33:10|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|5817.83|5817.13|35
1729064000000|2024-10-16 07:33:20|5818.2|5817.5|5818.08|5817.38|5818.33|5817.63|5818.08|5817.38|22
1729064010000|2024-10-16 07:33:30|5817.83|5817.13|5818.33|5817.63|5818.33|5817.63|5817.58|5816.88|53
1729064020000|2024-10-16 07:33:40|5818.45|5817.75|5818.45|5817.75|5818.58|5817.88|5818.33|5817.63|41
1729064030000|2024-10-16 07:33:50|5818.33|5817.63|5818.7|5818|5818.83|5818.13|5818.33|5817.63|59
1729064040000|2024-10-16 07:34:00|5818.83|5818.13|5818.83|5818.13|5818.83|5818.13|5818.83|5818.13|15
1729064050000|2024-10-16 07:34:10|||||||||8
1729064060000|2024-10-16 07:34:20|5818.95|5818.25|5818.83|5818.13|5818.95|5818.25|5818.83|5818.13|27
1729064070000|2024-10-16 07:34:30|5819.08|5818.38|5819.33|5818.63|5819.58|5818.88|5819.08|5818.38|105
1729064080000|2024-10-16 07:34:40|5819.08|5818.38|5819.33|5818.63|5819.33|5818.63|5819.08|5818.38|10
1729064090000|2024-10-16 07:34:50|5819.45|5818.75|5819.58|5818.88|5819.58|5818.88|5819.33|5818.63|20
1729064100000|2024-10-16 07:35:00|5819.7|5819|5819.58|5818.88|5819.83|5819.13|5819.58|5818.88|30
1729064110000|2024-10-16 07:35:10|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|16
1729064120000|2024-10-16 07:35:20|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|72
1729064130000|2024-10-16 07:35:30|||||||||8
1729064140000|2024-10-16 07:35:40|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|37
1729064150000|2024-10-16 07:35:50|5820.33|5819.63|5820.08|5819.38|5820.33|5819.63|5820.08|5819.38|57
1729064160000|2024-10-16 07:36:00|5820.2|5819.5|5820.58|5819.88|5820.58|5819.88|5820.08|5819.38|68
1729064170000|2024-10-16 07:36:10|5820.83|5820.13|5820.58|5819.88|5820.83|5820.13|5820.58|5819.88|43
1729064180000|2024-10-16 07:36:20|||||||||4
1729064190000|2024-10-16 07:36:30|5820.33|5819.63|5820.58|5819.88|5820.58|5819.88|5820.33|5819.63|90
1729064200000|2024-10-16 07:36:40|5820.33|5819.63|5820.83|5820.13|5820.83|5820.13|5820.33|5819.63|37
1729064210000|2024-10-16 07:36:50|5820.58|5819.88|5820.58|5819.88|5820.7|5820|5820.58|5819.88|18
1729064220000|2024-10-16 07:37:00|5820.33|5819.63|5819.58|5818.88|5820.33|5819.63|5819.58|5818.88|38
1729064230000|2024-10-16 07:37:10|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|28
1729064240000|2024-10-16 07:37:20|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|47
1729064250000|2024-10-16 07:37:30|5818.83|5818.13|5819.08|5818.38|5819.08|5818.38|5818.83|5818.13|24
1729064260000|2024-10-16 07:37:40|5818.83|5818.13|5818.83|5818.13|5818.83|5818.13|5818.58|5817.88|67
1729064270000|2024-10-16 07:37:50|5818.7|5818|5818.83|5818.13|5818.83|5818.13|5818.7|5818|17
1729064280000|2024-10-16 07:38:00|||||||||5
1729064290000|2024-10-16 07:38:10|5819.08|5818.38|5818.83|5818.13|5819.08|5818.38|5818.83|5818.13|48
1729064300000|2024-10-16 07:38:20|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|20
1729064310000|2024-10-16 07:38:30|5818.08|5817.38|5817.83|5817.13|5818.08|5817.38|5817.83|5817.13|8
1729064320000|2024-10-16 07:38:40|5817.58|5816.88|5817.58|5816.88|5817.58|5816.88|5817.58|5816.88|21
1729064330000|2024-10-16 07:38:50|5817.83|5817.13|5817.58|5816.88|5817.83|5817.13|5817.58|5816.88|36
1729064340000|2024-10-16 07:39:00|5817.83|5817.13|5817.83|5817.13|5817.83|5817.13|5817.83|5817.13|29
1729064350000|2024-10-16 07:39:10|5817.33|5816.63|5818.08|5817.38|5818.08|5817.38|5817.33|5816.63|47
1729064360000|2024-10-16 07:39:20|||||||||27
1729064370000|2024-10-16 07:39:30|5818.33|5817.63|5818.33|5817.63|5818.83|5818.13|5818.33|5817.63|127
1729064380000|2024-10-16 07:39:40|5818.58|5817.88|5818.08|5817.38|5818.58|5817.88|5817.83|5817.13|74
1729064390000|2024-10-16 07:39:50|5817.83|5817.13|5818.08|5817.38|5818.2|5817.5|5817.83|5817.13|14
1729064400000|2024-10-16 07:40:00|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|10
1729064410000|2024-10-16 07:40:10|5818.08|5817.38|5818.58|5817.88|5818.83|5818.13|5818.08|5817.38|37
1729064420000|2024-10-16 07:40:20|5818.83|5818.13|5818.58|5817.88|5818.83|5818.13|5818.58|5817.88|28
1729064430000|2024-10-16 07:40:30|5818.83|5818.13|5818.58|5817.88|5818.83|5818.13|5818.58|5817.88|15
1729064440000|2024-10-16 07:40:40|5818.7|5818|5818.83|5818.13|5818.83|5818.13|5818.7|5818|13
1729064450000|2024-10-16 07:40:50|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|30
1729064460000|2024-10-16 07:41:00|5819.33|5818.63|5819.08|5818.38|5819.33|5818.63|5818.83|5818.13|33
1729064470000|2024-10-16 07:41:10|5819.33|5818.63|5819.08|5818.38|5819.33|5818.63|5819.08|5818.38|36
1729064480000|2024-10-16 07:41:20|||||||||9
1729064490000|2024-10-16 07:41:30|5818.83|5818.13|5818.58|5817.88|5818.83|5818.13|5818.58|5817.88|20
1729064500000|2024-10-16 07:41:40|5818.83|5818.13|5818.83|5818.13|5819.08|5818.38|5818.83|5818.13|25
1729064510000|2024-10-16 07:41:50|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|5818.83|5818.13|7
1729064520000|2024-10-16 07:42:00|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|5819.08|5818.38|43
1729064530000|2024-10-16 07:42:10|||||||||1
1729064540000|2024-10-16 07:42:20|5819.45|5818.75|5819.33|5818.63|5819.45|5818.75|5819.33|5818.63|15
1729064550000|2024-10-16 07:42:30|5819.58|5818.88|5819.58|5818.88|5819.83|5819.13|5819.58|5818.88|56
1729064560000|2024-10-16 07:42:40|5819.83|5819.13|5819.7|5819|5819.83|5819.13|5819.7|5819|18
1729064570000|2024-10-16 07:42:50|5819.83|5819.13|5819.33|5818.63|5819.83|5819.13|5819.33|5818.63|27
1729064580000|2024-10-16 07:43:00|5819.2|5818.5|5819.33|5818.63|5819.33|5818.63|5819.2|5818.5|8
1729064590000|2024-10-16 07:43:10|5819.45|5818.75|5819.45|5818.75|5819.58|5818.88|5819.45|5818.75|8
1729064600000|2024-10-16 07:43:20|5819.33|5818.63|5819.58|5818.88|5819.58|5818.88|5819.33|5818.63|5
1729064610000|2024-10-16 07:43:30|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|12
1729064620000|2024-10-16 07:43:40|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|19
1729064630000|2024-10-16 07:43:50|5819.7|5819|5819.83|5819.13|5819.83|5819.13|5819.7|5819|9
1729064640000|2024-10-16 07:44:00|5820.08|5819.38|5819.83|5819.13|5820.33|5819.63|5819.83|5819.13|65
1729064650000|2024-10-16 07:44:10|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|18
1729064660000|2024-10-16 07:44:20|||||||||1
1729064670000|2024-10-16 07:44:30|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5820.08|5819.38|57
1729064680000|2024-10-16 07:44:40|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|11
1729064690000|2024-10-16 07:44:50|5820.33|5819.63|5819.58|5818.88|5820.33|5819.63|5819.58|5818.88|36
1729064700000|2024-10-16 07:45:00|5819.33|5818.63|5819.08|5818.38|5819.58|5818.88|5818.83|5818.13|45
1729064710000|2024-10-16 07:45:10|5819.33|5818.63|5818.83|5818.13|5819.33|5818.63|5818.83|5818.13|29
1729064720000|2024-10-16 07:45:20|5818.95|5818.25|5818.58|5817.88|5818.95|5818.25|5818.58|5817.88|40
1729064730000|2024-10-16 07:45:30|5818.33|5817.63|5818.58|5817.88|5818.58|5817.88|5818.33|5817.63|53
1729064740000|2024-10-16 07:45:40|5818.83|5818.13|5818.7|5818|5819.08|5818.38|5818.58|5817.88|75
1729064750000|2024-10-16 07:45:50|5818.58|5817.88|5819.08|5818.38|5819.08|5818.38|5818.58|5817.88|8
1729064760000|2024-10-16 07:46:00|||||||||1
1729064770000|2024-10-16 07:46:10|5819.33|5818.63|5818.83|5818.13|5819.33|5818.63|5818.83|5818.13|18
1729064780000|2024-10-16 07:46:20|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|3
1729064790000|2024-10-16 07:46:30|5818.83|5818.13|5818.83|5818.13|5819.08|5818.38|5818.83|5818.13|18
1729064800000|2024-10-16 07:46:40|5819.08|5818.38|5818.58|5817.88|5819.08|5818.38|5818.58|5817.88|17
1729064810000|2024-10-16 07:46:50|5818.33|5817.63|5818.83|5818.13|5818.83|5818.13|5818.33|5817.63|67
1729064820000|2024-10-16 07:47:00|5818.58|5817.88|5818.58|5817.88|5818.7|5818|5818.58|5817.88|34
1729064830000|2024-10-16 07:47:10|5818.83|5818.13|5818.83|5818.13|5818.83|5818.13|5818.7|5818|2
1729064840000|2024-10-16 07:47:20|5818.7|5818|5818.58|5817.88|5818.83|5818.13|5818.58|5817.88|4
1729064860000|2024-10-16 07:47:40|5818.83|5818.13|5818.83|5818.13|5818.95|5818.25|5818.83|5818.13|24
1729064870000|2024-10-16 07:47:50|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|5818.45|5817.75|13
1729064880000|2024-10-16 07:48:00|5818.83|5818.13|5818.83|5818.13|5818.83|5818.13|5818.83|5818.13|8
1729064890000|2024-10-16 07:48:10|5818.58|5817.88|5818.33|5817.63|5818.58|5817.88|5818.33|5817.63|26
1729064900000|2024-10-16 07:48:20|5818.08|5817.38|5818.08|5817.38|5818.33|5817.63|5818.08|5817.38|14
1729064910000|2024-10-16 07:48:30|5818.33|5817.63|5819.08|5818.38|5819.08|5818.38|5818.33|5817.63|36
1729064920000|2024-10-16 07:48:40|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|8
1729064940000|2024-10-16 07:49:00|5819.58|5818.88|5819.33|5818.63|5819.58|5818.88|5819.33|5818.63|39
1729064950000|2024-10-16 07:49:10|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|15
1729064960000|2024-10-16 07:49:20|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|5819.08|5818.38|18
1729064970000|2024-10-16 07:49:30|5819.58|5818.88|5820.33|5819.63|5820.33|5819.63|5819.33|5818.63|37
1729064980000|2024-10-16 07:49:40|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|5820.33|5819.63|130
1729064990000|2024-10-16 07:49:50|||||||||22
1729065000000|2024-10-16 07:50:00|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|54
1729065010000|2024-10-16 07:50:10|5820.58|5819.88|5820.58|5819.88|5820.83|5820.13|5820.58|5819.88|52
1729065020000|2024-10-16 07:50:20|5820.83|5820.13|5820.08|5819.38|5820.83|5820.13|5820.08|5819.38|24
1729065030000|2024-10-16 07:50:30|5819.95|5819.25|5819.83|5819.13|5819.95|5819.25|5819.83|5819.13|12
1729065050000|2024-10-16 07:50:50|5819.95|5819.25|5819.83|5819.13|5820.08|5819.38|5819.83|5819.13|28
1729065060000|2024-10-16 07:51:00|5820.08|5819.38|5819.83|5819.13|5820.08|5819.38|5819.58|5818.88|24
1729065070000|2024-10-16 07:51:10|5819.95|5819.25|5820.08|5819.38|5820.08|5819.38|5819.83|5819.13|18
1729065080000|2024-10-16 07:51:20|5820.58|5819.88|5820.83|5820.13|5820.83|5820.13|5820.33|5819.63|32
1729065090000|2024-10-16 07:51:30|5820.58|5819.88|5820.58|5819.88|5820.83|5820.13|5820.33|5819.63|47
1729065100000|2024-10-16 07:51:40|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|9
1729065110000|2024-10-16 07:51:50|5820.45|5819.75|5820.58|5819.88|5820.58|5819.88|5820.33|5819.63|10
1729065120000|2024-10-16 07:52:00|5820.45|5819.75|5820.58|5819.88|5820.83|5820.13|5820.45|5819.75|14
1729065130000|2024-10-16 07:52:10|5820.83|5820.13|5820.58|5819.88|5820.83|5820.13|5820.58|5819.88|33
1729065140000|2024-10-16 07:52:20|5820.7|5820|5820.58|5819.88|5820.83|5820.13|5820.58|5819.88|15
1729065150000|2024-10-16 07:52:30|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|19
1729065160000|2024-10-16 07:52:40|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|13
1729065170000|2024-10-16 07:52:50|5820.33|5819.63|5820.08|5819.38|5820.33|5819.63|5819.83|5819.13|34
1729065180000|2024-10-16 07:53:00|5819.83|5819.13|5820.08|5819.38|5820.08|5819.38|5819.83|5819.13|15
1729065190000|2024-10-16 07:53:10|5820.2|5819.5|5820.08|5819.38|5820.33|5819.63|5820.08|5819.38|4
1729065210000|2024-10-16 07:53:30|5819.95|5819.25|5820.08|5819.38|5820.08|5819.38|5819.95|5819.25|5
1729065220000|2024-10-16 07:53:40|5820.33|5819.63|5820.08|5819.38|5820.33|5819.63|5820.08|5819.38|26
1729065230000|2024-10-16 07:53:50|5820.33|5819.63|5820.58|5819.88|5820.58|5819.88|5820.33|5819.63|9
1729065240000|2024-10-16 07:54:00|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|24
1729065250000|2024-10-16 07:54:10|5820.08|5819.38|5820.33|5819.63|5820.33|5819.63|5820.08|5819.38|11
1729065260000|2024-10-16 07:54:20|5820.45|5819.75|5820.33|5819.63|5820.58|5819.88|5820.08|5819.38|69
1729065270000|2024-10-16 07:54:30|5820.45|5819.75|5819.83|5819.13|5820.45|5819.75|5819.83|5819.13|27
1729065280000|2024-10-16 07:54:40|5819.7|5819|5819.83|5819.13|5819.83|5819.13|5819.7|5819|13
1729065290000|2024-10-16 07:54:50|5819.7|5819|5819.83|5819.13|5819.83|5819.13|5819.58|5818.88|17
1729065300000|2024-10-16 07:55:00|5819.95|5819.25|5820.33|5819.63|5820.33|5819.63|5819.83|5819.13|88
1729065310000|2024-10-16 07:55:10|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|8
1729065320000|2024-10-16 07:55:20|5819.83|5819.13|5819.95|5819.25|5819.95|5819.25|5819.83|5819.13|13
1729065330000|2024-10-16 07:55:30|5819.83|5819.13|5820.33|5819.63|5820.33|5819.63|5819.83|5819.13|25
1729065340000|2024-10-16 07:55:40|5820.2|5819.5|5820.33|5819.63|5820.33|5819.63|5820.2|5819.5|4
1729065360000|2024-10-16 07:56:00|5820.58|5819.88|5820.58|5819.88|5820.83|5820.13|5820.58|5819.88|33
1729065370000|2024-10-16 07:56:10|5820.33|5819.63|5820.33|5819.63|5820.58|5819.88|5820.33|5819.63|13
1729065380000|2024-10-16 07:56:20|5820.08|5819.38|5820.33|5819.63|5820.33|5819.63|5820.08|5819.38|37
1729065390000|2024-10-16 07:56:30|5820.08|5819.38|5819.83|5819.13|5820.08|5819.38|5819.83|5819.13|21
1729065410000|2024-10-16 07:56:50|5819.58|5818.88|5819.83|5819.13|5820.08|5819.38|5819.58|5818.88|22
1729065420000|2024-10-16 07:57:00|5819.95|5819.25|5820.08|5819.38|5820.08|5819.38|5819.95|5819.25|5
1729065430000|2024-10-16 07:57:10|5819.83|5819.13|5819.58|5818.88|5819.83|5819.13|5819.58|5818.88|17
1729065440000|2024-10-16 07:57:20|||||||||16
1729065450000|2024-10-16 07:57:30|5819.7|5819|5819.83|5819.13|5819.83|5819.13|5819.58|5818.88|29
1729065460000|2024-10-16 07:57:40|5820.08|5819.38|5820.58|5819.88|5820.58|5819.88|5820.08|5819.38|44
1729065470000|2024-10-16 07:57:50|||||||||6
1729065480000|2024-10-16 07:58:00|||||||||11
1729065500000|2024-10-16 07:58:20|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|52
1729065510000|2024-10-16 07:58:30|5821.08|5820.38|5820.7|5820|5821.08|5820.38|5820.7|5820|52
1729065520000|2024-10-16 07:58:40|5820.83|5820.13|5821.08|5820.38|5821.08|5820.38|5820.58|5819.88|60
1729065530000|2024-10-16 07:58:50|5820.83|5820.13|5820.95|5820.25|5821.08|5820.38|5820.83|5820.13|18
1729065540000|2024-10-16 07:59:00|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|5820.83|5820.13|13
1729065550000|2024-10-16 07:59:10|5821.33|5820.63|5821.33|5820.63|5821.58|5820.88|5821.33|5820.63|68
1729065560000|2024-10-16 07:59:20|||||||||1
1729065570000|2024-10-16 07:59:30|5821.08|5820.38|5821.33|5820.63|5821.33|5820.63|5821.08|5820.38|26
1729065580000|2024-10-16 07:59:40|5821.2|5820.5|5821.33|5820.63|5821.33|5820.63|5821.08|5820.38|10
1729065590000|2024-10-16 07:59:50|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|21
1729065600000|2024-10-16 08:00:00|5821.33|5820.63|5821.08|5820.38|5821.33|5820.63|5820.83|5820.13|87
1729065610000|2024-10-16 08:00:10|5820.95|5820.25|5820.83|5820.13|5821.08|5820.38|5820.58|5819.88|68
1729065620000|2024-10-16 08:00:20|5821.08|5820.38|5820.58|5819.88|5821.08|5820.38|5820.58|5819.88|32
1729065630000|2024-10-16 08:00:30|5820.83|5820.13|5820.33|5819.63|5820.83|5820.13|5820.33|5819.63|59
1729065640000|2024-10-16 08:00:40|5820.08|5819.38|5820.33|5819.63|5820.58|5819.88|5819.83|5819.13|105
1729065650000|2024-10-16 08:00:50|5820.08|5819.38|5820.08|5819.38|5820.33|5819.63|5820.08|5819.38|43
1729065660000|2024-10-16 08:01:00|5820.33|5819.63|5819.83|5819.13|5820.33|5819.63|5819.7|5819|19
1729065670000|2024-10-16 08:01:10|5820.08|5819.38|5819.83|5819.13|5820.33|5819.63|5819.83|5819.13|42
1729065680000|2024-10-16 08:01:20|5820.08|5819.38|5820.45|5819.75|5820.58|5819.88|5819.83|5819.13|110
1729065690000|2024-10-16 08:01:30|5820.58|5819.88|5820.7|5820|5820.7|5820|5820.33|5819.63|44
1729065700000|2024-10-16 08:01:40|5820.58|5819.88|5821.33|5820.63|5821.58|5820.88|5820.58|5819.88|100
1729065710000|2024-10-16 08:01:50|5821.2|5820.5|5821.08|5820.38|5821.33|5820.63|5821.08|5820.38|60
1729065720000|2024-10-16 08:02:00|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|26
1729065730000|2024-10-16 08:02:10|5821.58|5820.88|5821.33|5820.63|5821.58|5820.88|5821.33|5820.63|75
1729065740000|2024-10-16 08:02:20|5821.58|5820.88|5821.83|5821.13|5821.83|5821.13|5821.33|5820.63|34
1729065750000|2024-10-16 08:02:30|||||||||44
1729065760000|2024-10-16 08:02:40|5821.7|5821|5821.83|5821.13|5821.83|5821.13|5821.58|5820.88|32
1729065770000|2024-10-16 08:02:50|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|35
1729065780000|2024-10-16 08:03:00|5821.45|5820.75|5821.58|5820.88|5821.58|5820.88|5821.33|5820.63|250
1729065790000|2024-10-16 08:03:10|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|35
1729065800000|2024-10-16 08:03:20|5821.08|5820.38|5821.2|5820.5|5821.33|5820.63|5821.08|5820.38|83
1729065810000|2024-10-16 08:03:30|5820.83|5820.13|5820.33|5819.63|5820.83|5820.13|5820.08|5819.38|49
1729065820000|2024-10-16 08:03:40|5820.2|5819.5|5819.95|5819.25|5820.2|5819.5|5819.83|5819.13|46
1729065830000|2024-10-16 08:03:50|5819.83|5819.13|5819.08|5818.38|5819.83|5819.13|5819.08|5818.38|47
1729065840000|2024-10-16 08:04:00|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|5819.08|5818.38|32
1729065850000|2024-10-16 08:04:10|5819.08|5818.38|5818.83|5818.13|5819.08|5818.38|5818.58|5817.88|75
1729065860000|2024-10-16 08:04:20|5818.7|5818|5819.08|5818.38|5819.08|5818.38|5818.58|5817.88|21
1729065870000|2024-10-16 08:04:30|5819.83|5819.13|5819.83|5819.13|5820.08|5819.38|5819.58|5818.88|62
1729065880000|2024-10-16 08:04:40|||||||||7
1729065890000|2024-10-16 08:04:50|5820.08|5819.38|5820.08|5819.38|5820.2|5819.5|5820.08|5819.38|39
1729065900000|2024-10-16 08:05:00|5820.33|5819.63|5819.83|5819.13|5820.33|5819.63|5819.83|5819.13|60
1729065910000|2024-10-16 08:05:10|||||||||2
1729065920000|2024-10-16 08:05:20|5820.08|5819.38|5819.83|5819.13|5820.08|5819.38|5819.83|5819.13|12
1729065930000|2024-10-16 08:05:30|5819.7|5819|5819.58|5818.88|5819.7|5819|5819.58|5818.88|15
1729065940000|2024-10-16 08:05:40|5819.95|5819.25|5818.83|5818.13|5820.08|5819.38|5818.83|5818.13|90
1729065950000|2024-10-16 08:05:50|5818.58|5817.88|5818.58|5817.88|5818.83|5818.13|5818.58|5817.88|61
1729065960000|2024-10-16 08:06:00|5818.83|5818.13|5818.83|5818.13|5818.83|5818.13|5818.83|5818.13|10
1729065970000|2024-10-16 08:06:10|5818.7|5818|5818.33|5817.63|5818.7|5818|5818.33|5817.63|50
1729065980000|2024-10-16 08:06:20|5818.2|5817.5|5818.33|5817.63|5818.33|5817.63|5818.2|5817.5|30
1729065990000|2024-10-16 08:06:30|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|5818.08|5817.38|50
1729066000000|2024-10-16 08:06:40|5818.45|5817.75|5818.58|5817.88|5818.58|5817.88|5818.45|5817.75|13
1729066010000|2024-10-16 08:06:50|5818.83|5818.13|5818.58|5817.88|5819.08|5818.38|5818.58|5817.88|57
1729066020000|2024-10-16 08:07:00|5818.33|5817.63|5818.33|5817.63|5818.83|5818.13|5818.33|5817.63|43
1729066030000|2024-10-16 08:07:10|5818.08|5817.38|5818.33|5817.63|5818.33|5817.63|5818.08|5817.38|44
1729066040000|2024-10-16 08:07:20|5818.58|5817.88|5818.58|5817.88|5818.83|5818.13|5818.58|5817.88|17
1729066050000|2024-10-16 08:07:30|5818.83|5818.13|5818.83|5818.13|5818.83|5818.13|5818.83|5818.13|17
1729066060000|2024-10-16 08:07:40|5818.58|5817.88|5818.33|5817.63|5818.58|5817.88|5818.08|5817.38|35
1729066070000|2024-10-16 08:07:50|5818.08|5817.38|5818.2|5817.5|5818.33|5817.63|5818.08|5817.38|7
1729066080000|2024-10-16 08:08:00|5818.33|5817.63|5818.33|5817.63|5818.58|5817.88|5818.33|5817.63|14
1729066090000|2024-10-16 08:08:10|5818.08|5817.38|5818.08|5817.38|5818.33|5817.63|5818.08|5817.38|11
1729066100000|2024-10-16 08:08:20|5818.33|5817.63|5818.33|5817.63|5818.45|5817.75|5818.33|5817.63|27
1729066110000|2024-10-16 08:08:30|5818.58|5817.88|5818.33|5817.63|5818.58|5817.88|5818.33|5817.63|11
1729066120000|2024-10-16 08:08:40|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|3
1729066130000|2024-10-16 08:08:50|5817.95|5817.25|5818.08|5817.38|5818.08|5817.38|5817.95|5817.25|19
1729066140000|2024-10-16 08:09:00|5818.33|5817.63|5818.58|5817.88|5818.83|5818.13|5818.08|5817.38|55
1729066150000|2024-10-16 08:09:10|5818.7|5818|5818.7|5818|5818.83|5818.13|5818.7|5818|12
1729066160000|2024-10-16 08:09:20|5818.58|5817.88|5818.83|5818.13|5818.83|5818.13|5818.58|5817.88|16
1729066170000|2024-10-16 08:09:30|5817.83|5817.13|5818.2|5817.5|5818.2|5817.5|5817.58|5816.88|294
1729066180000|2024-10-16 08:09:40|5818.33|5817.63|5818.83|5818.13|5818.83|5818.13|5818.33|5817.63|35
1729066190000|2024-10-16 08:09:50|5818.58|5817.88|5819.08|5818.38|5819.33|5818.63|5818.58|5817.88|153
1729066200000|2024-10-16 08:10:00|5818.95|5818.25|5818.83|5818.13|5818.95|5818.25|5818.58|5817.88|17
1729066210000|2024-10-16 08:10:10|5818.95|5818.25|5819.58|5818.88|5819.58|5818.88|5818.83|5818.13|32
1729066220000|2024-10-16 08:10:20|5819.83|5819.13|5819.58|5818.88|5819.83|5819.13|5819.58|5818.88|39
1729066230000|2024-10-16 08:10:30|5819.83|5819.13|5820.08|5819.38|5820.33|5819.63|5819.83|5819.13|41
1729066240000|2024-10-16 08:10:40|5819.95|5819.25|5819.95|5819.25|5820.08|5819.38|5819.83|5819.13|19
1729066250000|2024-10-16 08:10:50|5820.08|5819.38|5820.08|5819.38|5820.33|5819.63|5819.83|5819.13|20
1729066260000|2024-10-16 08:11:00|5819.83|5819.13|5820.33|5819.63|5820.33|5819.63|5819.83|5819.13|61
1729066270000|2024-10-16 08:11:10|5820.2|5819.5|5820.33|5819.63|5820.33|5819.63|5820.08|5819.38|11
1729066280000|2024-10-16 08:11:20|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|5820.45|5819.75|21
1729066290000|2024-10-16 08:11:30|5820.08|5819.38|5819.95|5819.25|5820.08|5819.38|5819.83|5819.13|33
1729066300000|2024-10-16 08:11:40|5820.08|5819.38|5820.33|5819.63|5820.33|5819.63|5819.83|5819.13|24
1729066310000|2024-10-16 08:11:50|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|5820.33|5819.63|16
1729066320000|2024-10-16 08:12:00|5820.33|5819.63|5820.33|5819.63|5820.58|5819.88|5820.33|5819.63|33
1729066330000|2024-10-16 08:12:10|||||||||6
1729066340000|2024-10-16 08:12:20|5820.2|5819.5|5819.83|5819.13|5820.2|5819.5|5819.83|5819.13|25
1729066350000|2024-10-16 08:12:30|5819.33|5818.63|5819.08|5818.38|5819.33|5818.63|5819.08|5818.38|92
1729066360000|2024-10-16 08:12:40|5819.58|5818.88|5819.08|5818.38|5819.58|5818.88|5819.08|5818.38|130
1729066370000|2024-10-16 08:12:50|5819.33|5818.63|5819.08|5818.38|5819.33|5818.63|5819.08|5818.38|43
1729066380000|2024-10-16 08:13:00|5818.7|5818|5817.83|5817.13|5818.7|5818|5817.58|5816.88|107
1729066390000|2024-10-16 08:13:10|5818.08|5817.38|5817.83|5817.13|5818.08|5817.38|5817.7|5817|38
1729066400000|2024-10-16 08:13:20|5817.58|5816.88|5817.33|5816.63|5817.58|5816.88|5817.33|5816.63|65
1729066410000|2024-10-16 08:13:30|5817.08|5816.38|5817.33|5816.63|5817.33|5816.63|5817.08|5816.38|106
1729066420000|2024-10-16 08:13:40|5817.08|5816.38|5816.83|5816.13|5817.08|5816.38|5816.7|5816|108
1729066430000|2024-10-16 08:13:50|5816.58|5815.88|5816.83|5816.13|5817.08|5816.38|5816.58|5815.88|113
1729066440000|2024-10-16 08:14:00|5816.95|5816.25|5817.08|5816.38|5817.08|5816.38|5816.83|5816.13|72
1729066450000|2024-10-16 08:14:10|5816.83|5816.13|5816.83|5816.13|5816.83|5816.13|5816.83|5816.13|61
1729066460000|2024-10-16 08:14:20|5817.08|5816.38|5817.45|5816.75|5817.58|5816.88|5817.08|5816.38|114
1729066470000|2024-10-16 08:14:30|5817.33|5816.63|5816.83|5816.13|5817.33|5816.63|5816.58|5815.88|33
1729066480000|2024-10-16 08:14:40|5817.08|5816.38|5816.83|5816.13|5817.08|5816.38|5816.83|5816.13|30
1729066490000|2024-10-16 08:14:50|5816.58|5815.88|5816.58|5815.88|5816.58|5815.88|5816.58|5815.88|22
1729066500000|2024-10-16 08:15:00|5816.08|5815.38|5816.58|5815.88|5816.58|5815.88|5816.08|5815.38|141
1729066510000|2024-10-16 08:15:10|5816.33|5815.63|5816.58|5815.88|5816.58|5815.88|5816.33|5815.63|54
1729066520000|2024-10-16 08:15:20|5816.83|5816.13|5816.83|5816.13|5816.83|5816.13|5816.58|5815.88|76
1729066530000|2024-10-16 08:15:30|5816.58|5815.88|5817.08|5816.38|5817.08|5816.38|5816.58|5815.88|55
1729066540000|2024-10-16 08:15:40|5817.33|5816.63|5817.33|5816.63|5817.58|5816.88|5817.33|5816.63|28
1729066550000|2024-10-16 08:15:50|5817.08|5816.38|5817.33|5816.63|5817.33|5816.63|5817.08|5816.38|47
1729066560000|2024-10-16 08:16:00|5817.08|5816.38|5817.08|5816.38|5817.08|5816.38|5816.83|5816.13|117
1729066570000|2024-10-16 08:16:10|5816.83|5816.13|5817.33|5816.63|5817.58|5816.88|5816.58|5815.88|84
1729066580000|2024-10-16 08:16:20|5817.08|5816.38|5816.83|5816.13|5817.08|5816.38|5816.58|5815.88|48
1729066590000|2024-10-16 08:16:30|5817.08|5816.38|5816.58|5815.88|5817.08|5816.38|5816.58|5815.88|41
1729066600000|2024-10-16 08:16:40|5816.7|5816|5816.58|5815.88|5816.83|5816.13|5816.33|5815.63|24
1729066610000|2024-10-16 08:16:50|5816.7|5816|5816.08|5815.38|5816.7|5816|5815.95|5815.25|67
1729066620000|2024-10-16 08:17:00|5816.2|5815.5|5815.83|5815.13|5816.33|5815.63|5815.83|5815.13|47
1729066630000|2024-10-16 08:17:10|5815.58|5814.88|5816.33|5815.63|5816.33|5815.63|5815.33|5814.63|82
1729066640000|2024-10-16 08:17:20|5816.08|5815.38|5816.33|5815.63|5816.33|5815.63|5816.08|5815.38|44
1729066650000|2024-10-16 08:17:30|5816.58|5815.88|5816.58|5815.88|5816.58|5815.88|5816.45|5815.75|30
1729066660000|2024-10-16 08:17:40|5816.45|5815.75|5816.58|5815.88|5816.58|5815.88|5816.45|5815.75|21
1729066670000|2024-10-16 08:17:50|5816.7|5816|5816.58|5815.88|5816.83|5816.13|5816.58|5815.88|6
1729066680000|2024-10-16 08:18:00|5816.33|5815.63|5816.33|5815.63|5816.58|5815.88|5816.33|5815.63|16
1729066690000|2024-10-16 08:18:10|5816.58|5815.88|5816.33|5815.63|5816.58|5815.88|5816.33|5815.63|34
1729066700000|2024-10-16 08:18:20|5816.58|5815.88|5816.58|5815.88|5816.83|5816.13|5816.58|5815.88|67
1729066710000|2024-10-16 08:18:30|5816.83|5816.13|5817.58|5816.88|5817.58|5816.88|5816.83|5816.13|114
1729066720000|2024-10-16 08:18:40|5817.7|5817|5817.83|5817.13|5817.83|5817.13|5817.58|5816.88|35
1729066730000|2024-10-16 08:18:50|||||||||45
1729066740000|2024-10-16 08:19:00|5818.08|5817.38|5818.33|5817.63|5818.33|5817.63|5817.95|5817.25|33
1729066750000|2024-10-16 08:19:10|5818.2|5817.5|5818.33|5817.63|5818.33|5817.63|5818.08|5817.38|28
1729066760000|2024-10-16 08:19:20|5818.2|5817.5|5818.08|5817.38|5818.33|5817.63|5818.08|5817.38|38
1729066770000|2024-10-16 08:19:30|5817.83|5817.13|5817.83|5817.13|5817.83|5817.13|5817.83|5817.13|10
1729066780000|2024-10-16 08:19:40|5818.08|5817.38|5818.08|5817.38|5818.33|5817.63|5818.08|5817.38|31
1729066790000|2024-10-16 08:19:50|5817.83|5817.13|5817.83|5817.13|5817.95|5817.25|5817.83|5817.13|13
1729066800000|2024-10-16 08:20:00|5817.58|5816.88|5817.58|5816.88|5817.83|5817.13|5817.58|5816.88|20
1729066810000|2024-10-16 08:20:10|5817.7|5817|5817.33|5816.63|5817.7|5817|5817.33|5816.63|52
1729066820000|2024-10-16 08:20:20|5817.2|5816.5|5817.33|5816.63|5817.33|5816.63|5817.08|5816.38|25
1729066830000|2024-10-16 08:20:30|5817.58|5816.88|5817.83|5817.13|5818.08|5817.38|5817.58|5816.88|54
1729066840000|2024-10-16 08:20:40|5817.95|5817.25|5818.08|5817.38|5818.08|5817.38|5817.95|5817.25|4
1729066850000|2024-10-16 08:20:50|5818.2|5817.5|5818.33|5817.63|5818.33|5817.63|5818.08|5817.38|24
1729066860000|2024-10-16 08:21:00|5818.45|5817.75|5818.33|5817.63|5818.45|5817.75|5818.33|5817.63|13
1729066870000|2024-10-16 08:21:10|5817.83|5817.13|5817.58|5816.88|5817.83|5817.13|5817.58|5816.88|40
1729066880000|2024-10-16 08:21:20|5817.33|5816.63|5817.58|5816.88|5817.58|5816.88|5817.33|5816.63|34
1729066890000|2024-10-16 08:21:30|5817.33|5816.63|5817.58|5816.88|5817.58|5816.88|5817.08|5816.38|46
1729066900000|2024-10-16 08:21:40|5817.45|5816.75|5817.33|5816.63|5817.7|5817|5817.33|5816.63|21
1729066910000|2024-10-16 08:21:50|5817.2|5816.5|5817.08|5816.38|5817.2|5816.5|5817.08|5816.38|15
1729066920000|2024-10-16 08:22:00|5817.33|5816.63|5818.08|5817.38|5818.08|5817.38|5817.33|5816.63|103
1729066930000|2024-10-16 08:22:10|5818.2|5817.5|5817.83|5817.13|5818.33|5817.63|5817.83|5817.13|24
1729066940000|2024-10-16 08:22:20|5817.58|5816.88|5817.33|5816.63|5817.58|5816.88|5817.33|5816.63|27
1729066950000|2024-10-16 08:22:30|5817.08|5816.38|5817.08|5816.38|5817.08|5816.38|5817.08|5816.38|15
1729066960000|2024-10-16 08:22:40|5816.95|5816.25|5816.7|5816|5817.08|5816.38|5816.58|5815.88|41
1729066970000|2024-10-16 08:22:50|5816.83|5816.13|5816.33|5815.63|5816.83|5816.13|5816.33|5815.63|26
1729066980000|2024-10-16 08:23:00|5816.45|5815.75|5816.08|5815.38|5816.58|5815.88|5816.08|5815.38|24
1729066990000|2024-10-16 08:23:10|5815.83|5815.13|5815.83|5815.13|5815.83|5815.13|5815.83|5815.13|37
1729067000000|2024-10-16 08:23:20|5815.58|5814.88|5815.58|5814.88|5815.83|5815.13|5815.45|5814.75|45
1729067010000|2024-10-16 08:23:30|5815.83|5815.13|5816.08|5815.38|5816.08|5815.38|5815.83|5815.13|18
1729067020000|2024-10-16 08:23:40|5816.33|5815.63|5816.58|5815.88|5816.58|5815.88|5816.08|5815.38|49
1729067030000|2024-10-16 08:23:50|5816.83|5816.13|5816.58|5815.88|5816.83|5816.13|5816.58|5815.88|19
1729067040000|2024-10-16 08:24:00|5816.83|5816.13|5816.58|5815.88|5817.08|5816.38|5816.58|5815.88|27
1729067050000|2024-10-16 08:24:10|5816.33|5815.63|5816.08|5815.38|5816.33|5815.63|5815.95|5815.25|37
1729067060000|2024-10-16 08:24:20|5815.83|5815.13|5815.83|5815.13|5815.83|5815.13|5815.58|5814.88|50
1729067070000|2024-10-16 08:24:30|5815.95|5815.25|5816.33|5815.63|5816.33|5815.63|5815.95|5815.25|19
1729067080000|2024-10-16 08:24:40|5816.2|5815.5|5816.08|5815.38|5816.2|5815.5|5816.08|5815.38|5
1729067090000|2024-10-16 08:24:50|5816.2|5815.5|5816.08|5815.38|5816.33|5815.63|5816.08|5815.38|8
1729067100000|2024-10-16 08:25:00|5816.2|5815.5|5816.58|5815.88|5816.58|5815.88|5816.08|5815.38|17
1729067110000|2024-10-16 08:25:10|5816.08|5815.38|5816.33|5815.63|5816.33|5815.63|5816.08|5815.38|15
1729067120000|2024-10-16 08:25:20|5816.2|5815.5|5816.08|5815.38|5816.33|5815.63|5816.08|5815.38|3
1729067130000|2024-10-16 08:25:30|5816.2|5815.5|5816.08|5815.38|5816.33|5815.63|5815.83|5815.13|86
1729067140000|2024-10-16 08:25:40|5815.83|5815.13|5815.58|5814.88|5815.83|5815.13|5815.58|5814.88|34
1729067150000|2024-10-16 08:25:50|5815.45|5814.75|5815.08|5814.38|5815.45|5814.75|5815.08|5814.38|25
1729067160000|2024-10-16 08:26:00|||||||||33
1729067170000|2024-10-16 08:26:10|5815.33|5814.63|5815.33|5814.63|5815.33|5814.63|5815.33|5814.63|22
1729067190000|2024-10-16 08:26:30|5815.45|5814.75|5816.08|5815.38|5816.08|5815.38|5815.45|5814.75|72
1729067200000|2024-10-16 08:26:40|5816.2|5815.5|5816.33|5815.63|5816.45|5815.75|5816.2|5815.5|42
1729067210000|2024-10-16 08:26:50|5816.58|5815.88|5816.33|5815.63|5816.58|5815.88|5816.33|5815.63|19
1729067220000|2024-10-16 08:27:00|5816.2|5815.5|5816.33|5815.63|5816.33|5815.63|5816.08|5815.38|14
1729067230000|2024-10-16 08:27:10|5816.58|5815.88|5816.58|5815.88|5816.58|5815.88|5816.33|5815.63|28
1729067240000|2024-10-16 08:27:20|5816.7|5816|5816.83|5816.13|5816.83|5816.13|5816.58|5815.88|42
1729067250000|2024-10-16 08:27:30|5817.08|5816.38|5817.08|5816.38|5817.33|5816.63|5817.08|5816.38|33
1729067260000|2024-10-16 08:27:40|5817.33|5816.63|5817.33|5816.63|5817.33|5816.63|5817.33|5816.63|23
1729067270000|2024-10-16 08:27:50|5817.2|5816.5|5817.33|5816.63|5817.58|5816.88|5817.2|5816.5|38
1729067280000|2024-10-16 08:28:00|5817.58|5816.88|5817.83|5817.13|5817.83|5817.13|5817.58|5816.88|18
1729067290000|2024-10-16 08:28:10|5817.95|5817.25|5817.83|5817.13|5818.08|5817.38|5817.83|5817.13|29
1729067300000|2024-10-16 08:28:20|5817.95|5817.25|5818.08|5817.38|5818.08|5817.38|5817.95|5817.25|4
1729067310000|2024-10-16 08:28:30|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|6
1729067320000|2024-10-16 08:28:40|5818.08|5817.38|5817.83|5817.13|5818.08|5817.38|5817.58|5816.88|48
1729067330000|2024-10-16 08:28:50|5818.08|5817.38|5818.33|5817.63|5818.33|5817.63|5818.08|5817.38|23
1729067350000|2024-10-16 08:29:10|5818.83|5818.13|5818.83|5818.13|5818.83|5818.13|5818.83|5818.13|55
1729067360000|2024-10-16 08:29:20|5818.7|5818|5818.83|5818.13|5818.83|5818.13|5818.58|5817.88|20
1729067370000|2024-10-16 08:29:30|5818.95|5818.25|5818.83|5818.13|5819.08|5818.38|5818.58|5817.88|9
1729067380000|2024-10-16 08:29:40|5818.58|5817.88|5819.08|5818.38|5819.08|5818.38|5818.58|5817.88|23
1729067390000|2024-10-16 08:29:50|5818.83|5818.13|5819.08|5818.38|5819.08|5818.38|5818.83|5818.13|17
1729067400000|2024-10-16 08:30:00|5819.2|5818.5|5819.33|5818.63|5819.33|5818.63|5819.2|5818.5|46
1729067410000|2024-10-16 08:30:10|5819.08|5818.38|5818.83|5818.13|5819.08|5818.38|5818.83|5818.13|21
1729067420000|2024-10-16 08:30:20|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|5818.83|5818.13|22
1729067430000|2024-10-16 08:30:30|5818.95|5818.25|5818.83|5818.13|5819.08|5818.38|5818.83|5818.13|5
1729067440000|2024-10-16 08:30:40|||||||||10
1729067450000|2024-10-16 08:30:50|5819.08|5818.38|5818.83|5818.13|5819.08|5818.38|5818.83|5818.13|20
1729067460000|2024-10-16 08:31:00|5818.7|5818|5818.58|5817.88|5818.83|5818.13|5818.58|5817.88|6
1729067470000|2024-10-16 08:31:10|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|13
1729067480000|2024-10-16 08:31:20|5818.2|5817.5|5818.33|5817.63|5818.33|5817.63|5818.08|5817.38|31
1729067490000|2024-10-16 08:31:30|5818.45|5817.75|5818.33|5817.63|5818.58|5817.88|5818.33|5817.63|13
1729067500000|2024-10-16 08:31:40|5818.08|5817.38|5817.83|5817.13|5818.33|5817.63|5817.83|5817.13|12
1729067510000|2024-10-16 08:31:50|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|5817.95|5817.25|10
1729067520000|2024-10-16 08:32:00|5817.83|5817.13|5818.08|5817.38|5818.08|5817.38|5817.83|5817.13|69
1729067530000|2024-10-16 08:32:10|5818.33|5817.63|5818.08|5817.38|5818.33|5817.63|5818.08|5817.38|10
1729067540000|2024-10-16 08:32:20|5818.2|5817.5|5817.83|5817.13|5818.2|5817.5|5817.83|5817.13|53
1729067550000|2024-10-16 08:32:30|5818.08|5817.38|5818.33|5817.63|5818.33|5817.63|5818.08|5817.38|6
1729067560000|2024-10-16 08:32:40|5818.08|5817.38|5818.83|5818.13|5818.83|5818.13|5818.08|5817.38|17
1729067570000|2024-10-16 08:32:50|5818.7|5818|5818.58|5817.88|5818.7|5818|5818.58|5817.88|4
1729067580000|2024-10-16 08:33:00|5818.45|5817.75|5818.83|5818.13|5818.83|5818.13|5818.33|5817.63|15
1729067590000|2024-10-16 08:33:10|||||||||1
1729067600000|2024-10-16 08:33:20|5818.58|5817.88|5818.83|5818.13|5818.83|5818.13|5818.58|5817.88|7
1729067610000|2024-10-16 08:33:30|||||||||1
1729067620000|2024-10-16 08:33:40|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|5
1729067630000|2024-10-16 08:33:50|5818.58|5817.88|5818.33|5817.63|5818.58|5817.88|5818.33|5817.63|13
1729067640000|2024-10-16 08:34:00|5818.08|5817.38|5817.83|5817.13|5818.08|5817.38|5817.58|5816.88|25
1729067660000|2024-10-16 08:34:20|5818.08|5817.38|5817.83|5817.13|5818.08|5817.38|5817.83|5817.13|21
1729067670000|2024-10-16 08:34:30|5817.58|5816.88|5817.83|5817.13|5817.83|5817.13|5817.58|5816.88|15
1729067680000|2024-10-16 08:34:40|5817.58|5816.88|5817.83|5817.13|5817.83|5817.13|5817.58|5816.88|6
1729067690000|2024-10-16 08:34:50|5817.7|5817|5817.58|5816.88|5817.7|5817|5817.58|5816.88|14
1729067700000|2024-10-16 08:35:00|5817.83|5817.13|5817.58|5816.88|5817.83|5817.13|5817.58|5816.88|12
1729067710000|2024-10-16 08:35:10|5818.08|5817.38|5817.58|5816.88|5818.08|5817.38|5817.58|5816.88|40
1729067720000|2024-10-16 08:35:20|||||||||2
1729067730000|2024-10-16 08:35:30|5817.33|5816.63|5817.33|5816.63|5817.33|5816.63|5817.33|5816.63|17
1729067740000|2024-10-16 08:35:40|5817.2|5816.5|5817.08|5816.38|5817.2|5816.5|5817.08|5816.38|27
1729067750000|2024-10-16 08:35:50|5816.83|5816.13|5816.83|5816.13|5816.83|5816.13|5816.83|5816.13|29
1729067760000|2024-10-16 08:36:00|5816.58|5815.88|5816.83|5816.13|5816.83|5816.13|5816.33|5815.63|45
1729067770000|2024-10-16 08:36:10|5816.58|5815.88|5816.58|5815.88|5816.58|5815.88|5816.58|5815.88|5
1729067790000|2024-10-16 08:36:30|5816.33|5815.63|5816.33|5815.63|5816.33|5815.63|5816.08|5815.38|26
1729067800000|2024-10-16 08:36:40|5816.45|5815.75|5818.33|5817.63|5818.58|5817.88|5816.33|5815.63|97
1729067810000|2024-10-16 08:36:50|||||||||13
1729067820000|2024-10-16 08:37:00|5818.45|5817.75|5818.58|5817.88|5819.2|5818.5|5818.33|5817.63|117
1729067830000|2024-10-16 08:37:10|||||||||1
1729067840000|2024-10-16 08:37:20|5818.33|5817.63|5818.58|5817.88|5818.58|5817.88|5818.33|5817.63|30
1729067850000|2024-10-16 08:37:30|5818.83|5818.13|5818.83|5818.13|5818.83|5818.13|5818.83|5818.13|4
1729067860000|2024-10-16 08:37:40|5819.08|5818.38|5818.83|5818.13|5819.08|5818.38|5818.83|5818.13|12
1729067870000|2024-10-16 08:37:50|5818.95|5818.25|5818.83|5818.13|5819.08|5818.38|5818.83|5818.13|15
1729067880000|2024-10-16 08:38:00|5819.08|5818.38|5819.08|5818.38|5819.2|5818.5|5819.08|5818.38|32
1729067890000|2024-10-16 08:38:10|5819.33|5818.63|5819.08|5818.38|5819.33|5818.63|5819.08|5818.38|17
1729067900000|2024-10-16 08:38:20|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|36
1729067910000|2024-10-16 08:38:30|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|10
1729067920000|2024-10-16 08:38:40|5819.83|5819.13|5819.33|5818.63|5819.83|5819.13|5819.33|5818.63|32
1729067930000|2024-10-16 08:38:50|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|21
1729067940000|2024-10-16 08:39:00|5819.45|5818.75|5819.33|5818.63|5819.58|5818.88|5819.08|5818.38|33
1729067950000|2024-10-16 08:39:10|5819.08|5818.38|5819.33|5818.63|5819.33|5818.63|5819.08|5818.38|4
1729067960000|2024-10-16 08:39:20|5819.2|5818.5|5819.08|5818.38|5819.33|5818.63|5819.08|5818.38|31
1729067970000|2024-10-16 08:39:30|5818.95|5818.25|5819.08|5818.38|5819.08|5818.38|5818.83|5818.13|17
1729067980000|2024-10-16 08:39:40|5818.95|5818.25|5818.7|5818|5818.95|5818.25|5818.58|5817.88|36
1729067990000|2024-10-16 08:39:50|5818.58|5817.88|5818.58|5817.88|5818.83|5818.13|5818.58|5817.88|8
1729068000000|2024-10-16 08:40:00|5818.83|5818.13|5818.33|5817.63|5818.83|5818.13|5818.08|5817.38|42
1729068020000|2024-10-16 08:40:20|5818.58|5817.88|5818.08|5817.38|5818.58|5817.88|5818.08|5817.38|30
1729068030000|2024-10-16 08:40:30|5818.2|5817.5|5817.83|5817.13|5818.33|5817.63|5817.58|5816.88|25
1729068040000|2024-10-16 08:40:40|5817.58|5816.88|5817.58|5816.88|5817.7|5817|5817.58|5816.88|14
1729068050000|2024-10-16 08:40:50|||||||||13
1729068060000|2024-10-16 08:41:00|5817.45|5816.75|5817.45|5816.75|5817.45|5816.75|5817.45|5816.75|18
1729068070000|2024-10-16 08:41:10|5817.33|5816.63|5817.08|5816.38|5817.33|5816.63|5817.08|5816.38|8
1729068080000|2024-10-16 08:41:20|5817.33|5816.63|5817.58|5816.88|5817.58|5816.88|5817.33|5816.63|12
1729068090000|2024-10-16 08:41:30|5817.33|5816.63|5817.83|5817.13|5818.08|5817.38|5817.33|5816.63|33
1729068100000|2024-10-16 08:41:40|5817.95|5817.25|5817.83|5817.13|5817.95|5817.25|5817.83|5817.13|3
1729068110000|2024-10-16 08:41:50|5817.95|5817.25|5817.83|5817.13|5817.95|5817.25|5817.83|5817.13|13
1729068120000|2024-10-16 08:42:00|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|15
1729068130000|2024-10-16 08:42:10|5817.83|5817.13|5817.83|5817.13|5817.83|5817.13|5817.58|5816.88|18
1729068150000|2024-10-16 08:42:30|5818.08|5817.38|5818.2|5817.5|5818.33|5817.63|5818.08|5817.38|47
1729068160000|2024-10-16 08:42:40|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|5
1729068170000|2024-10-16 08:42:50|5817.83|5817.13|5818.08|5817.38|5818.08|5817.38|5817.83|5817.13|13
1729068180000|2024-10-16 08:43:00|5817.58|5816.88|5817.58|5816.88|5817.58|5816.88|5817.58|5816.88|16
1729068190000|2024-10-16 08:43:10|5817.83|5817.13|5817.58|5816.88|5817.83|5817.13|5817.58|5816.88|36
1729068200000|2024-10-16 08:43:20|5817.83|5817.13|5818.08|5817.38|5818.08|5817.38|5817.83|5817.13|17
1729068210000|2024-10-16 08:43:30|5817.83|5817.13|5817.83|5817.13|5817.83|5817.13|5817.83|5817.13|19
1729068220000|2024-10-16 08:43:40|5817.95|5817.25|5817.95|5817.25|5818.08|5817.38|5817.95|5817.25|8
1729068230000|2024-10-16 08:43:50|5818.08|5817.38|5818.2|5817.5|5818.33|5817.63|5818.08|5817.38|42
1729068240000|2024-10-16 08:44:00|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|5818.08|5817.38|17
1729068250000|2024-10-16 08:44:10|5818.45|5817.75|5818.45|5817.75|5818.45|5817.75|5818.33|5817.63|21
1729068260000|2024-10-16 08:44:20|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|5818.33|5817.63|15
1729068270000|2024-10-16 08:44:30|5818.95|5818.25|5819.33|5818.63|5819.33|5818.63|5818.95|5818.25|30
1729068280000|2024-10-16 08:44:40|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|16
1729068290000|2024-10-16 08:44:50|5819.33|5818.63|5819.08|5818.38|5819.33|5818.63|5819.08|5818.38|26
1729068300000|2024-10-16 08:45:00|5819.33|5818.63|5819.2|5818.5|5819.33|5818.63|5819.08|5818.38|16
1729068310000|2024-10-16 08:45:10|5819.08|5818.38|5818.83|5818.13|5819.08|5818.38|5818.58|5817.88|20
1729068320000|2024-10-16 08:45:20|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|30
1729068330000|2024-10-16 08:45:30|5818.95|5818.25|5818.58|5817.88|5819.08|5818.38|5818.45|5817.75|33
1729068340000|2024-10-16 08:45:40|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|5818.08|5817.38|43
1729068350000|2024-10-16 08:45:50|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|5817.95|5817.25|17
1729068360000|2024-10-16 08:46:00|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|5818.08|5817.38|23
1729068370000|2024-10-16 08:46:10|5818.08|5817.38|5818.33|5817.63|5818.33|5817.63|5818.08|5817.38|12
1729068380000|2024-10-16 08:46:20|5818.45|5817.75|5818.45|5817.75|5818.58|5817.88|5818.45|5817.75|10
1729068390000|2024-10-16 08:46:30|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|0
1729068400000|2024-10-16 08:46:40|5818.33|5817.63|5818.33|5817.63|5818.58|5817.88|5818.33|5817.63|10
1729068410000|2024-10-16 08:46:50|||||||||1
1729068420000|2024-10-16 08:47:00|5818.08|5817.38|5817.83|5817.13|5818.08|5817.38|5817.83|5817.13|21
1729068430000|2024-10-16 08:47:10|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|5817.95|5817.25|10
1729068440000|2024-10-16 08:47:20|5818.2|5817.5|5818.2|5817.5|5818.2|5817.5|5817.95|5817.25|15
1729068450000|2024-10-16 08:47:30|5818.33|5817.63|5818.08|5817.38|5818.33|5817.63|5817.83|5817.13|15
1729068460000|2024-10-16 08:47:40|5818.2|5817.5|5818.08|5817.38|5818.2|5817.5|5818.08|5817.38|6
1729068470000|2024-10-16 08:47:50|5818.2|5817.5|5818.33|5817.63|5818.33|5817.63|5818.2|5817.5|1
1729068480000|2024-10-16 08:48:00|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|13
1729068490000|2024-10-16 08:48:10|5818.83|5818.13|5818.83|5818.13|5818.95|5818.25|5818.83|5818.13|17
1729068500000|2024-10-16 08:48:20|5818.95|5818.25|5818.58|5817.88|5818.95|5818.25|5818.58|5817.88|14
1729068510000|2024-10-16 08:48:30|5818.83|5818.13|5819.33|5818.63|5819.33|5818.63|5818.58|5817.88|23
1729068520000|2024-10-16 08:48:40|5819.08|5818.38|5819.33|5818.63|5819.33|5818.63|5819.08|5818.38|23
1729068530000|2024-10-16 08:48:50|||||||||1
1729068540000|2024-10-16 08:49:00|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|22
1729068550000|2024-10-16 08:49:10|5818.83|5818.13|5818.83|5818.13|5818.83|5818.13|5818.83|5818.13|2
1729068560000|2024-10-16 08:49:20|5819.08|5818.38|5819.33|5818.63|5819.33|5818.63|5819.08|5818.38|11
1729068570000|2024-10-16 08:49:30|5819.2|5818.5|5819.08|5818.38|5819.45|5818.75|5819.08|5818.38|8
1729068580000|2024-10-16 08:49:40|||||||||5
1729068590000|2024-10-16 08:49:50|5818.95|5818.25|5818.33|5817.63|5818.95|5818.25|5818.33|5817.63|20
1729068600000|2024-10-16 08:50:00|5817.95|5817.25|5818.08|5817.38|5818.33|5817.63|5817.83|5817.13|46
1729068610000|2024-10-16 08:50:10|||||||||2
1729068620000|2024-10-16 08:50:20|5818.2|5817.5|5818.08|5817.38|5818.2|5817.5|5818.08|5817.38|9
1729068630000|2024-10-16 08:50:30|5818.33|5817.63|5818.33|5817.63|5818.45|5817.75|5818.33|5817.63|3
1729068640000|2024-10-16 08:50:40|5818.58|5817.88|5817.83|5817.13|5818.58|5817.88|5817.83|5817.13|12
1729068650000|2024-10-16 08:50:50|5818.08|5817.38|5818.08|5817.38|5818.33|5817.63|5818.08|5817.38|11
1729068660000|2024-10-16 08:51:00|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|20
1729068670000|2024-10-16 08:51:10|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|5818.33|5817.63|5
1729068680000|2024-10-16 08:51:20|5818.33|5817.63|5818.83|5818.13|5818.83|5818.13|5818.33|5817.63|11
1729068690000|2024-10-16 08:51:30|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|22
1729068700000|2024-10-16 08:51:40|||||||||28
1729068710000|2024-10-16 08:51:50|5818.7|5818|5818.33|5817.63|5818.83|5818.13|5818.33|5817.63|31
1729068720000|2024-10-16 08:52:00|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|5817.95|5817.25|11
1729068730000|2024-10-16 08:52:10|5818.33|5817.63|5818.45|5817.75|5818.45|5817.75|5818.33|5817.63|12
1729068740000|2024-10-16 08:52:20|5818.58|5817.88|5818.33|5817.63|5818.58|5817.88|5818.33|5817.63|10
1729068750000|2024-10-16 08:52:30|5818.45|5817.75|5818.33|5817.63|5818.45|5817.75|5818.33|5817.63|3
1729068760000|2024-10-16 08:52:40|5818.08|5817.38|5818.33|5817.63|5818.33|5817.63|5818.08|5817.38|16
1729068770000|2024-10-16 08:52:50|5818.08|5817.38|5818.2|5817.5|5818.33|5817.63|5818.08|5817.38|15
1729068780000|2024-10-16 08:53:00|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|0
1729068790000|2024-10-16 08:53:10|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|5817.95|5817.25|6
1729068800000|2024-10-16 08:53:20|5817.95|5817.25|5818.2|5817.5|5818.2|5817.5|5817.95|5817.25|1
1729068810000|2024-10-16 08:53:30|5818.08|5817.38|5818.33|5817.63|5818.33|5817.63|5818.08|5817.38|5
1729068820000|2024-10-16 08:53:40|||||||||1
1729068830000|2024-10-16 08:53:50|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|6
1729068840000|2024-10-16 08:54:00|5818.33|5817.63|5818.08|5817.38|5818.33|5817.63|5818.08|5817.38|7
1729068850000|2024-10-16 08:54:10|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|7
1729068860000|2024-10-16 08:54:20|||||||||7
1729068870000|2024-10-16 08:54:30|||||||||14
1729068880000|2024-10-16 08:54:40|5818.08|5817.38|5817.83|5817.13|5818.08|5817.38|5817.83|5817.13|8
1729068890000|2024-10-16 08:54:50|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|9
1729068900000|2024-10-16 08:55:00|5817.83|5817.13|5817.58|5816.88|5817.95|5817.25|5817.58|5816.88|30
1729068910000|2024-10-16 08:55:10|5817.33|5816.63|5817.33|5816.63|5817.58|5816.88|5817.33|5816.63|31
1729068920000|2024-10-16 08:55:20|5817.58|5816.88|5817.58|5816.88|5817.58|5816.88|5817.58|5816.88|11
1729068930000|2024-10-16 08:55:30|5817.83|5817.13|5818.08|5817.38|5818.45|5817.75|5817.7|5817|83
1729068940000|2024-10-16 08:55:40|5818.45|5817.75|5818.33|5817.63|5818.58|5817.88|5818.33|5817.63|8
1729068950000|2024-10-16 08:55:50|5818.45|5817.75|5818.58|5817.88|5818.58|5817.88|5818.45|5817.75|9
1729068960000|2024-10-16 08:56:00|5818.45|5817.75|5817.95|5817.25|5818.58|5817.88|5817.83|5817.13|18
1729068970000|2024-10-16 08:56:10|5817.83|5817.13|5817.83|5817.13|5817.83|5817.13|5817.7|5817|3
1729068980000|2024-10-16 08:56:20|5817.7|5817|5817.58|5816.88|5817.7|5817|5817.58|5816.88|10
1729068990000|2024-10-16 08:56:30|5817.33|5816.63|5817.08|5816.38|5817.33|5816.63|5817.08|5816.38|57
1729069000000|2024-10-16 08:56:40|5817.33|5816.63|5817.83|5817.13|5817.83|5817.13|5817.33|5816.63|24
1729069010000|2024-10-16 08:56:50|5818.08|5817.38|5817.83|5817.13|5818.08|5817.38|5817.83|5817.13|8
1729069020000|2024-10-16 08:57:00|5817.95|5817.25|5817.33|5816.63|5817.95|5817.25|5817.33|5816.63|34
1729069030000|2024-10-16 08:57:10|||||||||72
1729069040000|2024-10-16 08:57:20|5817.2|5816.5|5817.33|5816.63|5817.33|5816.63|5817.08|5816.38|65
1729069050000|2024-10-16 08:57:30|5817.58|5816.88|5817.58|5816.88|5817.58|5816.88|5817.58|5816.88|54
1729069060000|2024-10-16 08:57:40|5817.83|5817.13|5818.33|5817.63|5818.33|5817.63|5817.83|5817.13|20
1729069070000|2024-10-16 08:57:50|5818.45|5817.75|5818.58|5817.88|5818.58|5817.88|5818.33|5817.63|23
1729069080000|2024-10-16 08:58:00|5818.7|5818|5818.33|5817.63|5818.7|5818|5818.33|5817.63|22
1729069090000|2024-10-16 08:58:10|5818.08|5817.38|5818.45|5817.75|5818.45|5817.75|5818.08|5817.38|14
1729069100000|2024-10-16 08:58:20|5818.58|5817.88|5817.83|5817.13|5818.58|5817.88|5817.83|5817.13|18
1729069110000|2024-10-16 08:58:30|5817.58|5816.88|5817.83|5817.13|5817.83|5817.13|5817.58|5816.88|18
1729069120000|2024-10-16 08:58:40|5817.95|5817.25|5817.83|5817.13|5818.08|5817.38|5817.83|5817.13|5
1729069130000|2024-10-16 08:58:50|5817.95|5817.25|5817.95|5817.25|5818.08|5817.38|5817.83|5817.13|3
1729069140000|2024-10-16 08:59:00|5818.08|5817.38|5817.83|5817.13|5818.08|5817.38|5817.83|5817.13|24
1729069150000|2024-10-16 08:59:10|||||||||1
1729069160000|2024-10-16 08:59:20|5818.08|5817.38|5817.83|5817.13|5818.08|5817.38|5817.83|5817.13|23
1729069170000|2024-10-16 08:59:30|5817.7|5817|5817.58|5816.88|5817.7|5817|5817.58|5816.88|12
1729069180000|2024-10-16 08:59:40|5817.83|5817.13|5817.83|5817.13|5817.83|5817.13|5817.83|5817.13|7
1729069190000|2024-10-16 08:59:50|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|1
1729069200000|2024-10-16 09:00:00|5817.83|5817.13|5818.08|5817.38|5818.08|5817.38|5817.58|5816.88|29
1729069210000|2024-10-16 09:00:10|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|15
1729069220000|2024-10-16 09:00:20|5818.58|5817.88|5818.33|5817.63|5818.58|5817.88|5818.33|5817.63|41
1729069230000|2024-10-16 09:00:30|5818.2|5817.5|5818.33|5817.63|5818.33|5817.63|5818.08|5817.38|14
1729069240000|2024-10-16 09:00:40|5818.45|5817.75|5818.58|5817.88|5818.58|5817.88|5818.45|5817.75|8
1729069250000|2024-10-16 09:00:50|5818.33|5817.63|5818.58|5817.88|5818.58|5817.88|5818.33|5817.63|11
1729069260000|2024-10-16 09:01:00|5818.45|5817.75|5818.83|5818.13|5818.83|5818.13|5818.33|5817.63|8
1729069270000|2024-10-16 09:01:10|5819.08|5818.38|5819.08|5818.38|5819.33|5818.63|5819.08|5818.38|31
1729069280000|2024-10-16 09:01:20|5818.83|5818.13|5819.08|5818.38|5819.08|5818.38|5818.83|5818.13|3
1729069290000|2024-10-16 09:01:30|5818.95|5818.25|5819.08|5818.38|5819.08|5818.38|5818.58|5817.88|32
1729069300000|2024-10-16 09:01:40|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|5819.08|5818.38|17
1729069310000|2024-10-16 09:01:50|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|6
1729069320000|2024-10-16 09:02:00|5818.95|5818.25|5819.33|5818.63|5819.33|5818.63|5818.95|5818.25|18
1729069330000|2024-10-16 09:02:10|5819.2|5818.5|5819.08|5818.38|5819.2|5818.5|5819.08|5818.38|19
1729069340000|2024-10-16 09:02:20|5818.83|5818.13|5818.58|5817.88|5818.83|5818.13|5818.58|5817.88|38
1729069350000|2024-10-16 09:02:30|5818.45|5817.75|5818.45|5817.75|5818.45|5817.75|5818.45|5817.75|18
1729069360000|2024-10-16 09:02:40|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|0
1729069370000|2024-10-16 09:02:50|5818.33|5817.63|5817.83|5817.13|5818.33|5817.63|5817.83|5817.13|25
1729069380000|2024-10-16 09:03:00|5817.58|5816.88|5817.58|5816.88|5817.7|5817|5817.58|5816.88|21
1729069390000|2024-10-16 09:03:10|5817.83|5817.13|5817.58|5816.88|5817.83|5817.13|5817.33|5816.63|18
1729069400000|2024-10-16 09:03:20|||||||||35
1729069410000|2024-10-16 09:03:30|5817.83|5817.13|5818.45|5817.75|5818.58|5817.88|5817.83|5817.13|51
1729069420000|2024-10-16 09:03:40|5818.33|5817.63|5818.58|5817.88|5818.58|5817.88|5818.08|5817.38|25
1729069430000|2024-10-16 09:03:50|||||||||10
1729069440000|2024-10-16 09:04:00|5818.83|5818.13|5818.58|5817.88|5818.83|5818.13|5818.58|5817.88|32
1729069450000|2024-10-16 09:04:10|5818.7|5818|5818.58|5817.88|5818.7|5818|5818.33|5817.63|16
1729069460000|2024-10-16 09:04:20|5818.83|5818.13|5819.08|5818.38|5819.08|5818.38|5818.83|5818.13|13
1729069470000|2024-10-16 09:04:30|5818.83|5818.13|5818.83|5818.13|5818.83|5818.13|5818.58|5817.88|19
1729069480000|2024-10-16 09:04:40|5819.08|5818.38|5818.83|5818.13|5819.08|5818.38|5818.83|5818.13|24
1729069490000|2024-10-16 09:04:50|5819.08|5818.38|5818.83|5818.13|5819.08|5818.38|5818.83|5818.13|22
1729069500000|2024-10-16 09:05:00|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|5818.83|5818.13|18
1729069510000|2024-10-16 09:05:10|5818.58|5817.88|5818.58|5817.88|5818.83|5818.13|5818.58|5817.88|20
1729069520000|2024-10-16 09:05:20|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|5817.83|5817.13|23
1729069530000|2024-10-16 09:05:30|5817.95|5817.25|5817.83|5817.13|5817.95|5817.25|5817.83|5817.13|12
1729069540000|2024-10-16 09:05:40|5817.95|5817.25|5818.08|5817.38|5818.08|5817.38|5817.95|5817.25|10
1729069550000|2024-10-16 09:05:50|||||||||1
1729069560000|2024-10-16 09:06:00|5817.95|5817.25|5818.58|5817.88|5818.58|5817.88|5817.95|5817.25|43
1729069570000|2024-10-16 09:06:10|5818.33|5817.63|5818.08|5817.38|5818.33|5817.63|5818.08|5817.38|30
1729069580000|2024-10-16 09:06:20|5817.95|5817.25|5818.33|5817.63|5818.58|5817.88|5817.95|5817.25|25
1729069600000|2024-10-16 09:06:40|||||||||10
1729069610000|2024-10-16 09:06:50|5818.08|5817.38|5818.33|5817.63|5818.33|5817.63|5818.08|5817.38|2
1729069630000|2024-10-16 09:07:10|5818.08|5817.38|5817.83|5817.13|5818.08|5817.38|5817.83|5817.13|12
1729069640000|2024-10-16 09:07:20|5818.08|5817.38|5818.58|5817.88|5818.7|5818|5818.08|5817.38|23
1729069650000|2024-10-16 09:07:30|5818.83|5818.13|5818.95|5818.25|5818.95|5818.25|5818.83|5818.13|6
1729069660000|2024-10-16 09:07:40|5818.83|5818.13|5818.58|5817.88|5818.83|5818.13|5818.58|5817.88|19
1729069670000|2024-10-16 09:07:50|5818.33|5817.63|5818.58|5817.88|5818.58|5817.88|5818.33|5817.63|8
1729069680000|2024-10-16 09:08:00|5818.83|5818.13|5818.83|5818.13|5819.08|5818.38|5818.83|5818.13|40
1729069690000|2024-10-16 09:08:10|5818.95|5818.25|5818.83|5818.13|5818.95|5818.25|5818.83|5818.13|9
1729069700000|2024-10-16 09:08:20|5819.08|5818.38|5819.33|5818.63|5819.33|5818.63|5819.08|5818.38|26
1729069710000|2024-10-16 09:08:30|5819.58|5818.88|5819.83|5819.13|5819.83|5819.13|5819.58|5818.88|70
1729069720000|2024-10-16 09:08:40|5819.7|5819|5819.33|5818.63|5819.7|5819|5819.33|5818.63|46
1729069730000|2024-10-16 09:08:50|5819.45|5818.75|5819.33|5818.63|5819.58|5818.88|5819.33|5818.63|20
1729069740000|2024-10-16 09:09:00|5819.45|5818.75|5819.7|5819|5819.83|5819.13|5819.45|5818.75|31
1729069750000|2024-10-16 09:09:10|5819.83|5819.13|5820.33|5819.63|5820.33|5819.63|5819.83|5819.13|60
1729069760000|2024-10-16 09:09:20|5820.58|5819.88|5820.33|5819.63|5820.58|5819.88|5820.33|5819.63|108
1729069770000|2024-10-16 09:09:30|5820.58|5819.88|5820.33|5819.63|5820.58|5819.88|5820.33|5819.63|30
1729069780000|2024-10-16 09:09:40|5820.08|5819.38|5820.08|5819.38|5820.33|5819.63|5820.08|5819.38|13
1729069790000|2024-10-16 09:09:50|5819.83|5819.13|5820.08|5819.38|5820.08|5819.38|5819.83|5819.13|22
1729069800000|2024-10-16 09:10:00|5820.33|5819.63|5819.83|5819.13|5820.33|5819.63|5819.83|5819.13|14
1729069810000|2024-10-16 09:10:10|||||||||1
1729069820000|2024-10-16 09:10:20|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|5
1729069830000|2024-10-16 09:10:30|5819.33|5818.63|5819.08|5818.38|5819.33|5818.63|5819.08|5818.38|49
1729069840000|2024-10-16 09:10:40|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|15
1729069850000|2024-10-16 09:10:50|5819.08|5818.38|5819.08|5818.38|5819.2|5818.5|5819.08|5818.38|23
1729069860000|2024-10-16 09:11:00|5819.2|5818.5|5819.33|5818.63|5819.33|5818.63|5819.08|5818.38|27
1729069870000|2024-10-16 09:11:10|5819.58|5818.88|5819.33|5818.63|5819.58|5818.88|5819.33|5818.63|57
1729069880000|2024-10-16 09:11:20|5819.58|5818.88|5819.83|5819.13|5819.83|5819.13|5819.58|5818.88|16
1729069890000|2024-10-16 09:11:30|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|14
1729069900000|2024-10-16 09:11:40|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|26
1729069910000|2024-10-16 09:11:50|5820.08|5819.38|5820.58|5819.88|5820.58|5819.88|5820.08|5819.38|41
1729069920000|2024-10-16 09:12:00|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|24
1729069930000|2024-10-16 09:12:10|5820.95|5820.25|5820.58|5819.88|5820.95|5820.25|5820.58|5819.88|66
1729069940000|2024-10-16 09:12:20|5820.7|5820|5820.58|5819.88|5820.83|5820.13|5820.58|5819.88|36
1729069950000|2024-10-16 09:12:30|5820.45|5819.75|5820.33|5819.63|5820.58|5819.88|5820.33|5819.63|27
1729069960000|2024-10-16 09:12:40|5820.45|5819.75|5820.33|5819.63|5820.45|5819.75|5820.33|5819.63|6
1729069970000|2024-10-16 09:12:50|||||||||3
1729069980000|2024-10-16 09:13:00|5820.45|5819.75|5820.33|5819.63|5820.58|5819.88|5820.33|5819.63|7
1729069990000|2024-10-16 09:13:10|||||||||1
1729070000000|2024-10-16 09:13:20|5820.58|5819.88|5820.33|5819.63|5820.58|5819.88|5820.33|5819.63|12
1729070010000|2024-10-16 09:13:30|5820.45|5819.75|5820.33|5819.63|5820.58|5819.88|5820.33|5819.63|19
1729070020000|2024-10-16 09:13:40|5820.45|5819.75|5820.33|5819.63|5820.58|5819.88|5820.33|5819.63|17
1729070030000|2024-10-16 09:13:50|||||||||3
1729070040000|2024-10-16 09:14:00|5820.08|5819.38|5820.33|5819.63|5820.33|5819.63|5820.08|5819.38|35
1729070050000|2024-10-16 09:14:10|||||||||17
1729070060000|2024-10-16 09:14:20|5820.2|5819.5|5820.08|5819.38|5820.33|5819.63|5820.08|5819.38|5
1729070070000|2024-10-16 09:14:30|5820.33|5819.63|5820.58|5819.88|5820.58|5819.88|5820.33|5819.63|13
1729070080000|2024-10-16 09:14:40|5820.83|5820.13|5820.58|5819.88|5820.83|5820.13|5820.58|5819.88|15
1729070090000|2024-10-16 09:14:50|5820.7|5820|5820.83|5820.13|5820.83|5820.13|5820.7|5820|4
1729070100000|2024-10-16 09:15:00|||||||||4
1729070110000|2024-10-16 09:15:10|||||||||28
1729070120000|2024-10-16 09:15:20|5820.58|5819.88|5820.7|5820|5820.7|5820|5820.58|5819.88|67
1729070130000|2024-10-16 09:15:30|5820.58|5819.88|5821.08|5820.38|5821.08|5820.38|5820.58|5819.88|50
1729070140000|2024-10-16 09:15:40|5820.95|5820.25|5820.83|5820.13|5821.08|5820.38|5820.83|5820.13|3
1729070150000|2024-10-16 09:15:50|5820.7|5820|5821.08|5820.38|5821.33|5820.63|5820.7|5820|79
1729070160000|2024-10-16 09:16:00|5820.95|5820.25|5820.83|5820.13|5820.95|5820.25|5820.83|5820.13|22
1729070170000|2024-10-16 09:16:10|5820.58|5819.88|5820.58|5819.88|5820.83|5820.13|5820.58|5819.88|71
1729070180000|2024-10-16 09:16:20|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5
1729070200000|2024-10-16 09:16:40|||||||||5
1729070210000|2024-10-16 09:16:50|5820.7|5820|5821.08|5820.38|5821.08|5820.38|5820.7|5820|72
1729070220000|2024-10-16 09:17:00|5820.95|5820.25|5820.83|5820.13|5820.95|5820.25|5820.83|5820.13|11
1729070230000|2024-10-16 09:17:10|5820.95|5820.25|5821.08|5820.38|5821.2|5820.5|5820.95|5820.25|12
1729070240000|2024-10-16 09:17:20|5821.2|5820.5|5821.2|5820.5|5821.2|5820.5|5821.2|5820.5|8
1729070250000|2024-10-16 09:17:30|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|5821.08|5820.38|9
1729070260000|2024-10-16 09:17:40|5821.08|5820.38|5820.83|5820.13|5821.08|5820.38|5820.83|5820.13|18
1729070270000|2024-10-16 09:17:50|5821.08|5820.38|5821.33|5820.63|5821.33|5820.63|5820.83|5820.13|27
1729070280000|2024-10-16 09:18:00|5821.08|5820.38|5821.33|5820.63|5821.33|5820.63|5821.08|5820.38|68
1729070290000|2024-10-16 09:18:10|5821.2|5820.5|5820.83|5820.13|5821.2|5820.5|5820.7|5820|37
1729070310000|2024-10-16 09:18:30|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|5820.83|5820.13|19
1729070320000|2024-10-16 09:18:40|5820.95|5820.25|5820.83|5820.13|5820.95|5820.25|5820.58|5819.88|10
1729070340000|2024-10-16 09:19:00|||||||||1
1729070360000|2024-10-16 09:19:20|5820.58|5819.88|5820.33|5819.63|5820.58|5819.88|5820.33|5819.63|24
1729070370000|2024-10-16 09:19:30|5820.08|5819.38|5820.33|5819.63|5820.33|5819.63|5820.08|5819.38|35
1729070380000|2024-10-16 09:19:40|5820.08|5819.38|5819.83|5819.13|5820.08|5819.38|5819.83|5819.13|24
1729070390000|2024-10-16 09:19:50|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|36
1729070400000|2024-10-16 09:20:00|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|11
1729070410000|2024-10-16 09:20:10|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|3
1729070420000|2024-10-16 09:20:20|5819.45|5818.75|5818.83|5818.13|5819.45|5818.75|5818.83|5818.13|68
1729070430000|2024-10-16 09:20:30|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|12
1729070440000|2024-10-16 09:20:40|||||||||9
1729070450000|2024-10-16 09:20:50|5818.95|5818.25|5819.08|5818.38|5819.08|5818.38|5818.83|5818.13|18
1729070460000|2024-10-16 09:21:00|5819.33|5818.63|5819.08|5818.38|5819.33|5818.63|5819.08|5818.38|9
1729070470000|2024-10-16 09:21:10|5818.95|5818.25|5818.83|5818.13|5819.08|5818.38|5818.83|5818.13|2
1729070480000|2024-10-16 09:21:20|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|15
1729070490000|2024-10-16 09:21:30|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|24
1729070500000|2024-10-16 09:21:40|5819.08|5818.38|5819.33|5818.63|5819.33|5818.63|5819.08|5818.38|19
1729070510000|2024-10-16 09:21:50|5819.2|5818.5|5819.08|5818.38|5819.33|5818.63|5819.08|5818.38|5
1729070520000|2024-10-16 09:22:00|5819.2|5818.5|5818.83|5818.13|5819.2|5818.5|5818.83|5818.13|30
1729070530000|2024-10-16 09:22:10|5818.58|5817.88|5818.33|5817.63|5818.58|5817.88|5818.33|5817.63|78
1729070540000|2024-10-16 09:22:20|||||||||1
1729070550000|2024-10-16 09:22:30|5818.58|5817.88|5818.83|5818.13|5818.83|5818.13|5818.58|5817.88|15
1729070560000|2024-10-16 09:22:40|5818.58|5817.88|5819.08|5818.38|5819.08|5818.38|5818.58|5817.88|20
1729070570000|2024-10-16 09:22:50|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|5819.08|5818.38|11
1729070580000|2024-10-16 09:23:00|||||||||14
1729070590000|2024-10-16 09:23:10|||||||||20
1729070600000|2024-10-16 09:23:20|5819.08|5818.38|5818.83|5818.13|5819.2|5818.5|5818.83|5818.13|12
1729070610000|2024-10-16 09:23:30|5818.58|5817.88|5818.33|5817.63|5818.58|5817.88|5818.33|5817.63|13
1729070620000|2024-10-16 09:23:40|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|4
1729070630000|2024-10-16 09:23:50|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|12
1729070650000|2024-10-16 09:24:10|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|19
1729070660000|2024-10-16 09:24:20|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|1
1729070670000|2024-10-16 09:24:30|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|9
1729070680000|2024-10-16 09:24:40|||||||||1
1729070690000|2024-10-16 09:24:50|||||||||24
1729070700000|2024-10-16 09:25:00|||||||||6
1729070710000|2024-10-16 09:25:10|||||||||7
1729070720000|2024-10-16 09:25:20|5817.83|5817.13|5818.08|5817.38|5818.08|5817.38|5817.83|5817.13|13
1729070730000|2024-10-16 09:25:30|5817.83|5817.13|5817.83|5817.13|5817.83|5817.13|5817.83|5817.13|11
1729070740000|2024-10-16 09:25:40|5818.08|5817.38|5817.33|5816.63|5818.08|5817.38|5817.33|5816.63|63
1729070750000|2024-10-16 09:25:50|5817.2|5816.5|5817.2|5816.5|5817.33|5816.63|5816.83|5816.13|80
1729070760000|2024-10-16 09:26:00|5817.08|5816.38|5817.33|5816.63|5817.33|5816.63|5817.08|5816.38|9
1729070770000|2024-10-16 09:26:10|||||||||1
1729070780000|2024-10-16 09:26:20|5817.08|5816.38|5817.08|5816.38|5817.33|5816.63|5817.08|5816.38|16
1729070790000|2024-10-16 09:26:30|5817.33|5816.63|5817.58|5816.88|5817.58|5816.88|5817.08|5816.38|35
1729070800000|2024-10-16 09:26:40|5817.33|5816.63|5817.58|5816.88|5817.58|5816.88|5817.33|5816.63|7
1729070820000|2024-10-16 09:27:00|5817.7|5817|5817.33|5816.63|5817.7|5817|5817.33|5816.63|21
1729070830000|2024-10-16 09:27:10|||||||||3
1729070840000|2024-10-16 09:27:20|5817.2|5816.5|5817.33|5816.63|5817.33|5816.63|5817.2|5816.5|69
1729070850000|2024-10-16 09:27:30|5817.08|5816.38|5817.33|5816.63|5817.33|5816.63|5817.08|5816.38|10
1729070860000|2024-10-16 09:27:40|5817.08|5816.38|5816.83|5816.13|5817.08|5816.38|5816.83|5816.13|27
1729070870000|2024-10-16 09:27:50|5816.58|5815.88|5816.83|5816.13|5816.83|5816.13|5816.58|5815.88|52
1729070880000|2024-10-16 09:28:00|5816.58|5815.88|5816.58|5815.88|5816.83|5816.13|5816.58|5815.88|14
1729070890000|2024-10-16 09:28:10|5816.83|5816.13|5816.83|5816.13|5816.83|5816.13|5816.83|5816.13|16
1729070900000|2024-10-16 09:28:20|5816.58|5815.88|5816.83|5816.13|5816.83|5816.13|5816.58|5815.88|15
1729070910000|2024-10-16 09:28:30|||||||||4
1729070920000|2024-10-16 09:28:40|5816.95|5816.25|5816.83|5816.13|5817.08|5816.38|5816.83|5816.13|14
1729070930000|2024-10-16 09:28:50|5817.08|5816.38|5817.33|5816.63|5817.33|5816.63|5817.08|5816.38|12
1729070940000|2024-10-16 09:29:00|5817.58|5816.88|5818.08|5817.38|5818.08|5817.38|5817.58|5816.88|61
1729070950000|2024-10-16 09:29:10|5817.83|5817.13|5817.83|5817.13|5817.83|5817.13|5817.58|5816.88|31
1729070960000|2024-10-16 09:29:20|||||||||3
1729070970000|2024-10-16 09:29:30|5818.08|5817.38|5817.83|5817.13|5818.08|5817.38|5817.83|5817.13|13
1729070980000|2024-10-16 09:29:40|5817.7|5817|5817.7|5817|5817.7|5817|5817.7|5817|4
1729070990000|2024-10-16 09:29:50|5817.83|5817.13|5817.83|5817.13|5817.83|5817.13|5817.58|5816.88|26
1729071000000|2024-10-16 09:30:00|5817.7|5817|5817.83|5817.13|5817.83|5817.13|5817.58|5816.88|10
1729071010000|2024-10-16 09:30:10|5817.58|5816.88|5817.58|5816.88|5817.58|5816.88|5817.33|5816.63|79
1729071020000|2024-10-16 09:30:20|5817.7|5817|5817.58|5816.88|5817.7|5817|5817.58|5816.88|1
1729071030000|2024-10-16 09:30:30|5817.83|5817.13|5818.58|5817.88|5818.58|5817.88|5817.83|5817.13|46
1729071040000|2024-10-16 09:30:40|5818.7|5818|5818.83|5818.13|5818.83|5818.13|5818.58|5817.88|13
1729071050000|2024-10-16 09:30:50|5818.95|5818.25|5819.08|5818.38|5819.08|5818.38|5818.83|5818.13|30
1729071060000|2024-10-16 09:31:00|5818.95|5818.25|5818.58|5817.88|5818.95|5818.25|5818.58|5817.88|16
1729071070000|2024-10-16 09:31:10|5818.83|5818.13|5819.08|5818.38|5819.08|5818.38|5818.7|5818|15
1729071080000|2024-10-16 09:31:20|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|15
1729071090000|2024-10-16 09:31:30|5819.08|5818.38|5819.33|5818.63|5819.33|5818.63|5819.08|5818.38|13
1729071100000|2024-10-16 09:31:40|5819.08|5818.38|5819.33|5818.63|5819.33|5818.63|5819.08|5818.38|56
1729071110000|2024-10-16 09:31:50|5819.2|5818.5|5819.08|5818.38|5819.2|5818.5|5819.08|5818.38|2
1729071120000|2024-10-16 09:32:00|5819.2|5818.5|5819.33|5818.63|5819.33|5818.63|5819.2|5818.5|8
1729071130000|2024-10-16 09:32:10|5819.58|5818.88|5819.58|5818.88|5819.83|5819.13|5819.58|5818.88|30
1729071140000|2024-10-16 09:32:20|||||||||2
1729071150000|2024-10-16 09:32:30|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|5819.08|5818.38|20
1729071160000|2024-10-16 09:32:40|5819.58|5818.88|5819.58|5818.88|5819.83|5819.13|5819.33|5818.63|20
1729071170000|2024-10-16 09:32:50|5819.83|5819.13|5819.58|5818.88|5819.83|5819.13|5819.58|5818.88|30
1729071180000|2024-10-16 09:33:00|5819.83|5819.13|5820.08|5819.38|5820.08|5819.38|5819.83|5819.13|7
1729071190000|2024-10-16 09:33:10|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|8
1729071200000|2024-10-16 09:33:20|5820.08|5819.38|5819.83|5819.13|5820.08|5819.38|5819.83|5819.13|17
1729071210000|2024-10-16 09:33:30|5819.95|5819.25|5820.08|5819.38|5820.08|5819.38|5819.83|5819.13|27
1729071220000|2024-10-16 09:33:40|||||||||6
1729071230000|2024-10-16 09:33:50|5820.33|5819.63|5820.08|5819.38|5820.33|5819.63|5820.08|5819.38|14
1729071240000|2024-10-16 09:34:00|5820.33|5819.63|5820.08|5819.38|5820.33|5819.63|5820.08|5819.38|19
1729071250000|2024-10-16 09:34:10|5819.83|5819.13|5819.58|5818.88|5819.83|5819.13|5819.58|5818.88|41
1729071260000|2024-10-16 09:34:20|5819.45|5818.75|5819.58|5818.88|5819.58|5818.88|5819.33|5818.63|9
1729071270000|2024-10-16 09:34:30|5819.83|5819.13|5819.33|5818.63|5819.83|5819.13|5819.33|5818.63|36
1729071280000|2024-10-16 09:34:40|5819.08|5818.38|5818.58|5817.88|5819.08|5818.38|5818.45|5817.75|28
1729071290000|2024-10-16 09:34:50|5818.45|5817.75|5818.33|5817.63|5818.45|5817.75|5818.33|5817.63|18
1729071300000|2024-10-16 09:35:00|||||||||22
1729071310000|2024-10-16 09:35:10|5818.2|5817.5|5817.58|5816.88|5818.2|5817.5|5817.58|5816.88|40
1729071320000|2024-10-16 09:35:20|5817.83|5817.13|5817.83|5817.13|5817.83|5817.13|5817.7|5817|36
1729071330000|2024-10-16 09:35:30|5817.7|5817|5817.83|5817.13|5818.08|5817.38|5817.7|5817|84
1729071340000|2024-10-16 09:35:40|5817.95|5817.25|5818.08|5817.38|5818.58|5817.88|5817.95|5817.25|50
1729071350000|2024-10-16 09:35:50|5817.95|5817.25|5817.83|5817.13|5818.08|5817.38|5817.58|5816.88|20
1729071360000|2024-10-16 09:36:00|5817.7|5817|5817.58|5816.88|5817.83|5817.13|5817.58|5816.88|19
1729071370000|2024-10-16 09:36:10|5817.33|5816.63|5817.58|5816.88|5817.58|5816.88|5817.33|5816.63|49
1729071380000|2024-10-16 09:36:20|5817.33|5816.63|5817.33|5816.63|5817.45|5816.75|5817.33|5816.63|28
1729071390000|2024-10-16 09:36:30|5817.45|5816.75|5817.83|5817.13|5817.83|5817.13|5817.45|5816.75|9
1729071400000|2024-10-16 09:36:40|5817.95|5817.25|5818.2|5817.5|5818.45|5817.75|5817.95|5817.25|55
1729071410000|2024-10-16 09:36:50|5818.33|5817.63|5818.08|5817.38|5818.33|5817.63|5817.95|5817.25|9
1729071420000|2024-10-16 09:37:00|5817.95|5817.25|5817.83|5817.13|5817.95|5817.25|5817.83|5817.13|8
1729071430000|2024-10-16 09:37:10|5817.58|5816.88|5817.33|5816.63|5817.58|5816.88|5817.33|5816.63|26
1729071440000|2024-10-16 09:37:20|5817.58|5816.88|5817.58|5816.88|5817.58|5816.88|5817.45|5816.75|43
1729071450000|2024-10-16 09:37:30|5817.33|5816.63|5817.58|5816.88|5817.58|5816.88|5817.33|5816.63|21
1729071460000|2024-10-16 09:37:40|5817.45|5816.75|5817.33|5816.63|5817.58|5816.88|5817.33|5816.63|22
1729071470000|2024-10-16 09:37:50|5817.83|5817.13|5818.08|5817.38|5818.08|5817.38|5817.83|5817.13|12
1729071480000|2024-10-16 09:38:00|5817.95|5817.25|5818.58|5817.88|5818.58|5817.88|5817.95|5817.25|18
1729071490000|2024-10-16 09:38:10|||||||||3
1729071500000|2024-10-16 09:38:20|5818.83|5818.13|5819.08|5818.38|5819.2|5818.5|5818.83|5818.13|45
1729071510000|2024-10-16 09:38:30|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|6
1729071520000|2024-10-16 09:38:40|5819.58|5818.88|5819.33|5818.63|5819.58|5818.88|5819.33|5818.63|25
1729071530000|2024-10-16 09:38:50|5819.45|5818.75|5819.58|5818.88|5819.58|5818.88|5819.45|5818.75|0
1729071540000|2024-10-16 09:39:00|5819.7|5819|5819.58|5818.88|5819.7|5819|5819.58|5818.88|28
1729071550000|2024-10-16 09:39:10|||||||||19
1729071560000|2024-10-16 09:39:20|5819.7|5819|5819.83|5819.13|5819.83|5819.13|5819.7|5819|0
1729071570000|2024-10-16 09:39:30|5819.45|5818.75|5819.58|5818.88|5819.58|5818.88|5819.45|5818.75|17
1729071580000|2024-10-16 09:39:40|||||||||11
1729071590000|2024-10-16 09:39:50|5819.33|5818.63|5819.58|5818.88|5819.58|5818.88|5819.33|5818.63|19
1729071600000|2024-10-16 09:40:00|5819.45|5818.75|5819.58|5818.88|5819.83|5819.13|5819.45|5818.75|2
1729071610000|2024-10-16 09:40:10|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5819.58|5818.88|3
1729071620000|2024-10-16 09:40:20|5819.58|5818.88|5819.83|5819.13|5819.83|5819.13|5819.58|5818.88|8
1729071630000|2024-10-16 09:40:30|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|5819.33|5818.63|79
1729071640000|2024-10-16 09:40:40|5819.45|5818.75|5819.08|5818.38|5819.58|5818.88|5819.08|5818.38|5
1729071650000|2024-10-16 09:40:50|5819.33|5818.63|5819.08|5818.38|5819.33|5818.63|5819.08|5818.38|7
1729071660000|2024-10-16 09:41:00|5818.83|5818.13|5818.83|5818.13|5818.83|5818.13|5818.58|5817.88|19
1729071670000|2024-10-16 09:41:10|5818.7|5818|5818.83|5818.13|5818.83|5818.13|5818.7|5818|4
1729071680000|2024-10-16 09:41:20|5818.7|5818|5818.33|5817.63|5818.83|5818.13|5818.33|5817.63|32
1729071690000|2024-10-16 09:41:30|5818.45|5817.75|5818.58|5817.88|5818.58|5817.88|5818.33|5817.63|15
1729071700000|2024-10-16 09:41:40|5818.33|5817.63|5818.58|5817.88|5818.58|5817.88|5818.33|5817.63|9
1729071710000|2024-10-16 09:41:50|5818.83|5818.13|5819.08|5818.38|5819.08|5818.38|5818.83|5818.13|6
1729071720000|2024-10-16 09:42:00|5818.83|5818.13|5818.58|5817.88|5818.83|5818.13|5818.58|5817.88|7
1729071730000|2024-10-16 09:42:10|||||||||12
1729071740000|2024-10-16 09:42:20|5818.83|5818.13|5818.83|5818.13|5818.83|5818.13|5818.83|5818.13|9
1729071750000|2024-10-16 09:42:30|5818.7|5818|5818.58|5817.88|5818.83|5818.13|5818.58|5817.88|0
1729071760000|2024-10-16 09:42:40|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|4
1729071770000|2024-10-16 09:42:50|5818.45|5817.75|5819.08|5818.38|5819.08|5818.38|5818.45|5817.75|20
1729071780000|2024-10-16 09:43:00|5819.2|5818.5|5819.45|5818.75|5819.45|5818.75|5819.08|5818.38|15
1729071790000|2024-10-16 09:43:10|5819.33|5818.63|5819.2|5818.5|5819.33|5818.63|5819.08|5818.38|5
1729071800000|2024-10-16 09:43:20|5819.08|5818.38|5819.08|5818.38|5819.2|5818.5|5819.08|5818.38|0
1729071810000|2024-10-16 09:43:30|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|5819.2|5818.5|0
1729071830000|2024-10-16 09:43:50|5819.08|5818.38|5819.2|5818.5|5819.2|5818.5|5819.08|5818.38|5
1729071840000|2024-10-16 09:44:00|5819.08|5818.38|5818.83|5818.13|5819.08|5818.38|5818.83|5818.13|7
1729071850000|2024-10-16 09:44:10|5818.58|5817.88|5818.58|5817.88|5818.7|5818|5818.33|5817.63|12
1729071860000|2024-10-16 09:44:20|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|7
1729071870000|2024-10-16 09:44:30|||||||||9
1729071880000|2024-10-16 09:44:40|5818.58|5817.88|5818.33|5817.63|5818.58|5817.88|5818.33|5817.63|14
1729071900000|2024-10-16 09:45:00|5818.08|5817.38|5818.45|5817.75|5818.45|5817.75|5817.95|5817.25|16
1729071910000|2024-10-16 09:45:10|5818.33|5817.63|5818.33|5817.63|5818.45|5817.75|5818.33|5817.63|0
1729071920000|2024-10-16 09:45:20|5818.45|5817.75|5817.83|5817.13|5818.45|5817.75|5817.83|5817.13|17
1729071930000|2024-10-16 09:45:30|5817.7|5817|5817.83|5817.13|5817.83|5817.13|5817.7|5817|12
1729071940000|2024-10-16 09:45:40|||||||||1
1729071950000|2024-10-16 09:45:50|5817.7|5817|5817.58|5816.88|5817.7|5817|5817.58|5816.88|9
1729071970000|2024-10-16 09:46:10|||||||||3
1729071980000|2024-10-16 09:46:20|||||||||8
1729071990000|2024-10-16 09:46:30|5817.83|5817.13|5817.83|5817.13|5817.83|5817.13|5817.83|5817.13|7
1729072000000|2024-10-16 09:46:40|||||||||1
1729072010000|2024-10-16 09:46:50|||||||||1
1729072020000|2024-10-16 09:47:00|5817.58|5816.88|5817.58|5816.88|5817.58|5816.88|5817.58|5816.88|9
1729072030000|2024-10-16 09:47:10|5817.33|5816.63|5817.58|5816.88|5817.58|5816.88|5817.33|5816.63|14
1729072040000|2024-10-16 09:47:20|5817.7|5817|5817.58|5816.88|5817.7|5817|5817.58|5816.88|2
1729072060000|2024-10-16 09:47:40|5817.7|5817|5817.58|5816.88|5817.7|5817|5817.58|5816.88|7
1729072070000|2024-10-16 09:47:50|5817.33|5816.63|5817.08|5816.38|5817.33|5816.63|5817.08|5816.38|18
1729072080000|2024-10-16 09:48:00|5817.33|5816.63|5817.08|5816.38|5817.33|5816.63|5817.08|5816.38|8
1729072090000|2024-10-16 09:48:10|5817.2|5816.5|5817.08|5816.38|5817.33|5816.63|5817.08|5816.38|7
1729072100000|2024-10-16 09:48:20|5817.2|5816.5|5817.33|5816.63|5817.33|5816.63|5817.2|5816.5|1
1729072110000|2024-10-16 09:48:30|5817.58|5816.88|5817.83|5817.13|5817.83|5817.13|5817.58|5816.88|10
1729072120000|2024-10-16 09:48:40|||||||||24
1729072130000|2024-10-16 09:48:50|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|3
1729072140000|2024-10-16 09:49:00|5817.83|5817.13|5818.2|5817.5|5818.33|5817.63|5817.83|5817.13|33
1729072150000|2024-10-16 09:49:10|5818.08|5817.38|5818.33|5817.63|5818.33|5817.63|5818.08|5817.38|2
1729072160000|2024-10-16 09:49:20|5818.45|5817.75|5818.58|5817.88|5818.58|5817.88|5818.33|5817.63|25
1729072170000|2024-10-16 09:49:30|5818.33|5817.63|5818.58|5817.88|5818.58|5817.88|5818.33|5817.63|42
1729072180000|2024-10-16 09:49:40|5818.7|5818|5818.83|5818.13|5818.83|5818.13|5818.58|5817.88|4
1729072190000|2024-10-16 09:49:50|5818.58|5817.88|5818.83|5818.13|5818.83|5818.13|5818.58|5817.88|49
1729072200000|2024-10-16 09:50:00|5818.58|5817.88|5818.58|5817.88|5818.83|5818.13|5818.58|5817.88|43
1729072210000|2024-10-16 09:50:10|5818.7|5818|5818.83|5818.13|5818.83|5818.13|5818.7|5818|8
1729072220000|2024-10-16 09:50:20|5818.7|5818|5818.95|5818.25|5819.08|5818.38|5818.7|5818|13
1729072230000|2024-10-16 09:50:30|5818.83|5818.13|5818.58|5817.88|5818.95|5818.25|5818.58|5817.88|1
1729072240000|2024-10-16 09:50:40|5818.7|5818|5818.83|5818.13|5818.83|5818.13|5818.58|5817.88|2
1729072250000|2024-10-16 09:50:50|5819.08|5818.38|5819.08|5818.38|5819.2|5818.5|5819.08|5818.38|17
1729072260000|2024-10-16 09:51:00|5819.33|5818.63|5819.58|5818.88|5819.58|5818.88|5819.33|5818.63|55
1729072270000|2024-10-16 09:51:10|5819.33|5818.63|5819.2|5818.5|5819.45|5818.75|5819.2|5818.5|31
1729072280000|2024-10-16 09:51:20|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|0
1729072290000|2024-10-16 09:51:30|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|5
1729072300000|2024-10-16 09:51:40|||||||||1
1729072310000|2024-10-16 09:51:50|5819.33|5818.63|5819.58|5818.88|5819.58|5818.88|5819.33|5818.63|11
1729072320000|2024-10-16 09:52:00|5819.45|5818.75|5819.33|5818.63|5819.45|5818.75|5819.2|5818.5|13
1729072330000|2024-10-16 09:52:10|5819.45|5818.75|5819.33|5818.63|5819.58|5818.88|5819.33|5818.63|6
1729072340000|2024-10-16 09:52:20|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|5819.45|5818.75|2
1729072350000|2024-10-16 09:52:30|||||||||1
1729072360000|2024-10-16 09:52:40|||||||||30
1729072370000|2024-10-16 09:52:50|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|12
1729072380000|2024-10-16 09:53:00|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|102
1729072390000|2024-10-16 09:53:10|5818.83|5818.13|5819.08|5818.38|5819.08|5818.38|5818.83|5818.13|16
1729072400000|2024-10-16 09:53:20|||||||||1
1729072410000|2024-10-16 09:53:30|||||||||1
1729072420000|2024-10-16 09:53:40|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|14
1729072430000|2024-10-16 09:53:50|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|7
1729072440000|2024-10-16 09:54:00|5818.83|5818.13|5818.58|5817.88|5818.83|5818.13|5818.58|5817.88|38
1729072450000|2024-10-16 09:54:10|5818.83|5818.13|5818.58|5817.88|5818.83|5818.13|5818.58|5817.88|9
1729072460000|2024-10-16 09:54:20|5818.7|5818|5818.7|5818|5818.83|5818.13|5818.58|5817.88|6
1729072470000|2024-10-16 09:54:30|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|5818.33|5817.63|8
1729072480000|2024-10-16 09:54:40|5818.83|5818.13|5818.83|5818.13|5818.83|5818.13|5818.83|5818.13|8
1729072490000|2024-10-16 09:54:50|||||||||26
1729072500000|2024-10-16 09:55:00|5819.08|5818.38|5818.83|5818.13|5819.08|5818.38|5818.83|5818.13|15
1729072510000|2024-10-16 09:55:10|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|5
1729072520000|2024-10-16 09:55:20|||||||||2
1729072530000|2024-10-16 09:55:30|5818.83|5818.13|5818.83|5818.13|5818.83|5818.13|5818.83|5818.13|11
1729072540000|2024-10-16 09:55:40|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|11
1729072550000|2024-10-16 09:55:50|5818.83|5818.13|5818.83|5818.13|5818.83|5818.13|5818.58|5817.88|9
1729072560000|2024-10-16 09:56:00|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|9
1729072570000|2024-10-16 09:56:10|||||||||14
1729072580000|2024-10-16 09:56:20|5819.2|5818.5|5819.33|5818.63|5819.33|5818.63|5819.08|5818.38|7
1729072590000|2024-10-16 09:56:30|5819.08|5818.38|5819.08|5818.38|5819.2|5818.5|5819.08|5818.38|8
1729072600000|2024-10-16 09:56:40|5818.83|5818.13|5818.83|5818.13|5818.83|5818.13|5818.83|5818.13|15
1729072610000|2024-10-16 09:56:50|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|7
1729072620000|2024-10-16 09:57:00|5819.2|5818.5|5819.33|5818.63|5819.33|5818.63|5819.08|5818.38|1
1729072630000|2024-10-16 09:57:10|||||||||14
1729072640000|2024-10-16 09:57:20|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|14
1729072650000|2024-10-16 09:57:30|5818.95|5818.25|5819.2|5818.5|5819.33|5818.63|5818.83|5818.13|6
1729072660000|2024-10-16 09:57:40|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|0
1729072670000|2024-10-16 09:57:50|5819.08|5818.38|5819.33|5818.63|5819.33|5818.63|5819.08|5818.38|5
1729072690000|2024-10-16 09:58:10|||||||||23
1729072700000|2024-10-16 09:58:20|5819.2|5818.5|5819.33|5818.63|5819.33|5818.63|5819.2|5818.5|9
1729072710000|2024-10-16 09:58:30|5819.58|5818.88|5819.83|5819.13|5819.83|5819.13|5819.58|5818.88|14
1729072720000|2024-10-16 09:58:40|5819.7|5819|5819.58|5818.88|5819.7|5819|5819.58|5818.88|9
1729072730000|2024-10-16 09:58:50|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5
1729072740000|2024-10-16 09:59:00|||||||||1
1729072750000|2024-10-16 09:59:10|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|16
1729072760000|2024-10-16 09:59:20|||||||||28
1729072770000|2024-10-16 09:59:30|5819.7|5819|5819.83|5819.13|5819.83|5819.13|5819.7|5819|4
1729072780000|2024-10-16 09:59:40|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|21
1729072790000|2024-10-16 09:59:50|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|57
1729072800000|2024-10-16 10:00:00|5820.58|5819.88|5820.33|5819.63|5820.58|5819.88|5820.33|5819.63|56
1729072810000|2024-10-16 10:00:10|||||||||6
1729072820000|2024-10-16 10:00:20|5820.45|5819.75|5820.45|5819.75|5820.45|5819.75|5820.45|5819.75|20
1729072830000|2024-10-16 10:00:30|5820.33|5819.63|5820.33|5819.63|5820.58|5819.88|5820.33|5819.63|7
1729072840000|2024-10-16 10:00:40|5820.08|5819.38|5820.33|5819.63|5820.33|5819.63|5820.08|5819.38|64
1729072850000|2024-10-16 10:00:50|5820.58|5819.88|5820.33|5819.63|5820.58|5819.88|5820.33|5819.63|12
1729072860000|2024-10-16 10:01:00|5820.08|5819.38|5819.83|5819.13|5820.08|5819.38|5819.83|5819.13|26
1729072870000|2024-10-16 10:01:10|5819.58|5818.88|5819.58|5818.88|5819.7|5819|5819.58|5818.88|11
1729072880000|2024-10-16 10:01:20|5819.33|5818.63|5819.58|5818.88|5819.58|5818.88|5819.33|5818.63|14
1729072890000|2024-10-16 10:01:30|5819.33|5818.63|5819.08|5818.38|5819.33|5818.63|5819.08|5818.38|22
1729072900000|2024-10-16 10:01:40|5819.33|5818.63|5819.08|5818.38|5819.33|5818.63|5819.08|5818.38|19
1729072910000|2024-10-16 10:01:50|5818.83|5818.13|5819.08|5818.38|5819.08|5818.38|5818.83|5818.13|64
1729072920000|2024-10-16 10:02:00|5819.58|5818.88|5820.33|5819.63|5820.33|5819.63|5819.58|5818.88|81
1729072930000|2024-10-16 10:02:10|||||||||18
1729072940000|2024-10-16 10:02:20|||||||||5
1729072950000|2024-10-16 10:02:30|5820.08|5819.38|5820.33|5819.63|5820.33|5819.63|5820.08|5819.38|26
1729072960000|2024-10-16 10:02:40|5820.2|5819.5|5820.33|5819.63|5820.33|5819.63|5820.08|5819.38|14
1729072970000|2024-10-16 10:02:50|5820.2|5819.5|5820.33|5819.63|5820.33|5819.63|5820.2|5819.5|4
1729072980000|2024-10-16 10:03:00|5820.58|5819.88|5820.58|5819.88|5820.83|5820.13|5820.58|5819.88|15
1729072990000|2024-10-16 10:03:10|||||||||4
1729073000000|2024-10-16 10:03:20|||||||||16
1729073010000|2024-10-16 10:03:30|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|6
1729073020000|2024-10-16 10:03:40|5820.2|5819.5|5820.33|5819.63|5820.33|5819.63|5820.08|5819.38|141
1729073030000|2024-10-16 10:03:50|||||||||17
1729073040000|2024-10-16 10:04:00|5820.08|5819.38|5820.08|5819.38|5820.33|5819.63|5820.08|5819.38|99
1729073050000|2024-10-16 10:04:10|5820.33|5819.63|5819.83|5819.13|5820.33|5819.63|5819.83|5819.13|91
1729073060000|2024-10-16 10:04:20|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|18
1729073070000|2024-10-16 10:04:30|5819.83|5819.13|5819.58|5818.88|5819.83|5819.13|5819.58|5818.88|27
1729073080000|2024-10-16 10:04:40|||||||||3
1729073090000|2024-10-16 10:04:50|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|23
1729073100000|2024-10-16 10:05:00|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|5819.08|5818.38|56
1729073110000|2024-10-16 10:05:10|5819.33|5818.63|5819.45|5818.75|5819.58|5818.88|5819.33|5818.63|24
1729073120000|2024-10-16 10:05:20|5819.33|5818.63|5819.33|5818.63|5819.58|5818.88|5819.33|5818.63|16
1729073130000|2024-10-16 10:05:30|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|1
1729073140000|2024-10-16 10:05:40|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|22
1729073150000|2024-10-16 10:05:50|5820.33|5819.63|5820.08|5819.38|5820.33|5819.63|5820.08|5819.38|46
1729073160000|2024-10-16 10:06:00|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|4
1729073170000|2024-10-16 10:06:10|5820.58|5819.88|5820.33|5819.63|5820.58|5819.88|5820.33|5819.63|19
1729073180000|2024-10-16 10:06:20|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|19
1729073190000|2024-10-16 10:06:30|||||||||10
1729073210000|2024-10-16 10:06:50|5820.33|5819.63|5820.58|5819.88|5820.58|5819.88|5820.33|5819.63|21
1729073220000|2024-10-16 10:07:00|5820.33|5819.63|5820.33|5819.63|5820.58|5819.88|5820.33|5819.63|11
1729073230000|2024-10-16 10:07:10|5820.2|5819.5|5819.83|5819.13|5820.33|5819.63|5819.83|5819.13|13
1729073240000|2024-10-16 10:07:20|5819.95|5819.25|5820.08|5819.38|5820.08|5819.38|5819.83|5819.13|15
1729073250000|2024-10-16 10:07:30|5820.2|5819.5|5820.33|5819.63|5820.33|5819.63|5820.2|5819.5|23
1729073260000|2024-10-16 10:07:40|5820.08|5819.38|5819.2|5818.5|5820.08|5819.38|5819.08|5818.38|154
1729073270000|2024-10-16 10:07:50|5819.33|5818.63|5819.45|5818.75|5819.58|5818.88|5819.33|5818.63|15
1729073280000|2024-10-16 10:08:00|5819.58|5818.88|5819.08|5818.38|5819.58|5818.88|5819.08|5818.38|4
1729073290000|2024-10-16 10:08:10|5818.95|5818.25|5818.83|5818.13|5818.95|5818.25|5818.83|5818.13|4
1729073300000|2024-10-16 10:08:20|5819.08|5818.38|5818.83|5818.13|5819.08|5818.38|5818.7|5818|103
1729073310000|2024-10-16 10:08:30|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|10
1729073340000|2024-10-16 10:09:00|5818.7|5818|5818.83|5818.13|5818.83|5818.13|5818.7|5818|11
1729073350000|2024-10-16 10:09:10|5818.7|5818|5818.83|5818.13|5818.83|5818.13|5818.7|5818|2
1729073360000|2024-10-16 10:09:20|5818.7|5818|5818.83|5818.13|5818.83|5818.13|5818.58|5817.88|23
1729073370000|2024-10-16 10:09:30|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|1
1729073380000|2024-10-16 10:09:40|5818.7|5818|5818.58|5817.88|5818.7|5818|5818.58|5817.88|5
1729073390000|2024-10-16 10:09:50|5818.08|5817.38|5818.33|5817.63|5818.58|5817.88|5818.08|5817.38|205
1729073400000|2024-10-16 10:10:00|5818.45|5817.75|5818.45|5817.75|5818.45|5817.75|5818.45|5817.75|12
1729073410000|2024-10-16 10:10:10|5818.33|5817.63|5818.45|5817.75|5818.58|5817.88|5818.33|5817.63|4
1729073420000|2024-10-16 10:10:20|5818.58|5817.88|5818.33|5817.63|5818.58|5817.88|5818.33|5817.63|8
1729073430000|2024-10-16 10:10:30|||||||||7
1729073440000|2024-10-16 10:10:40|5817.83|5817.13|5817.83|5817.13|5817.83|5817.13|5817.83|5817.13|38
1729073450000|2024-10-16 10:10:50|5818.58|5817.88|5818.58|5817.88|5818.83|5818.13|5818.58|5817.88|91
1729073460000|2024-10-16 10:11:00|5818.33|5817.63|5818.08|5817.38|5818.33|5817.63|5818.08|5817.38|33
1729073470000|2024-10-16 10:11:10|5818.33|5817.63|5818.08|5817.38|5818.33|5817.63|5818.08|5817.38|8
1729073480000|2024-10-16 10:11:20|5818.33|5817.63|5818.08|5817.38|5818.33|5817.63|5818.08|5817.38|9
1729073490000|2024-10-16 10:11:30|5818.2|5817.5|5818.33|5817.63|5818.33|5817.63|5818.2|5817.5|21
1729073510000|2024-10-16 10:11:50|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|39
1729073520000|2024-10-16 10:12:00|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|11
1729073530000|2024-10-16 10:12:10|5818.45|5817.75|5818.33|5817.63|5818.45|5817.75|5818.2|5817.5|13
1729073540000|2024-10-16 10:12:20|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|15
1729073550000|2024-10-16 10:12:30|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|5818.08|5817.38|14
1729073560000|2024-10-16 10:12:40|5818.2|5817.5|5818.08|5817.38|5818.2|5817.5|5818.08|5817.38|5
1729073570000|2024-10-16 10:12:50|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|6
1729073580000|2024-10-16 10:13:00|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|5
1729073590000|2024-10-16 10:13:10|5818.2|5817.5|5818.08|5817.38|5818.2|5817.5|5818.08|5817.38|20
1729073600000|2024-10-16 10:13:20|5818.2|5817.5|5818.45|5817.75|5818.58|5817.88|5818.2|5817.5|2
1729073610000|2024-10-16 10:13:30|5818.58|5817.88|5818.33|5817.63|5818.58|5817.88|5818.33|5817.63|2
1729073620000|2024-10-16 10:13:40|5818.45|5817.75|5818.33|5817.63|5818.45|5817.75|5818.33|5817.63|1
1729073640000|2024-10-16 10:14:00|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|1
1729073650000|2024-10-16 10:14:10|5818.45|5817.75|5818.58|5817.88|5818.58|5817.88|5818.45|5817.75|12
1729073660000|2024-10-16 10:14:20|5818.7|5818|5818.58|5817.88|5818.7|5818|5818.58|5817.88|3
1729073670000|2024-10-16 10:14:30|5818.83|5818.13|5818.83|5818.13|5818.83|5818.13|5818.83|5818.13|50
1729073680000|2024-10-16 10:14:40|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|10
1729073690000|2024-10-16 10:14:50|5818.83|5818.13|5818.83|5818.13|5818.83|5818.13|5818.83|5818.13|16
1729073700000|2024-10-16 10:15:00|5818.7|5818|5818.58|5817.88|5818.83|5818.13|5818.58|5817.88|18
1729073710000|2024-10-16 10:15:10|5818.45|5817.75|5818.33|5817.63|5818.45|5817.75|5818.33|5817.63|6
1729073720000|2024-10-16 10:15:20|5818.08|5817.38|5818.2|5817.5|5818.2|5817.5|5818.08|5817.38|13
1729073730000|2024-10-16 10:15:30|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|1
1729073740000|2024-10-16 10:15:40|5818.2|5817.5|5818.08|5817.38|5818.2|5817.5|5818.08|5817.38|6
1729073750000|2024-10-16 10:15:50|||||||||4
1729073760000|2024-10-16 10:16:00|||||||||1
1729073770000|2024-10-16 10:16:10|||||||||3
1729073780000|2024-10-16 10:16:20|5817.83|5817.13|5817.58|5816.88|5817.83|5817.13|5817.58|5816.88|11
1729073790000|2024-10-16 10:16:30|||||||||3
1729073800000|2024-10-16 10:16:40|5817.83|5817.13|5817.83|5817.13|5817.83|5817.13|5817.83|5817.13|8
1729073810000|2024-10-16 10:16:50|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|7
1729073820000|2024-10-16 10:17:00|||||||||9
1729073830000|2024-10-16 10:17:10|5817.83|5817.13|5817.58|5816.88|5817.83|5817.13|5817.58|5816.88|48
1729073840000|2024-10-16 10:17:20|5817.33|5816.63|5817.58|5816.88|5817.58|5816.88|5817.33|5816.63|27
1729073850000|2024-10-16 10:17:30|5817.83|5817.13|5817.83|5817.13|5817.83|5817.13|5817.83|5817.13|1
1729073860000|2024-10-16 10:17:40|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|5
1729073870000|2024-10-16 10:17:50|5818.33|5817.63|5818.33|5817.63|5818.58|5817.88|5818.33|5817.63|45
1729073880000|2024-10-16 10:18:00|5818.58|5817.88|5818.45|5817.75|5818.58|5817.88|5818.33|5817.63|10
1729073890000|2024-10-16 10:18:10|5818.58|5817.88|5818.58|5817.88|5818.83|5818.13|5818.33|5817.63|12
1729073900000|2024-10-16 10:18:20|5818.33|5817.63|5818.45|5817.75|5818.58|5817.88|5818.33|5817.63|3
1729073910000|2024-10-16 10:18:30|5818.33|5817.63|5818.7|5818|5818.7|5818|5818.33|5817.63|5
1729073920000|2024-10-16 10:18:40|5818.58|5817.88|5818.33|5817.63|5818.7|5818|5818.2|5817.5|25
1729073940000|2024-10-16 10:19:00|5818.58|5817.88|5818.33|5817.63|5818.58|5817.88|5818.33|5817.63|20
1729073950000|2024-10-16 10:19:10|5818.58|5817.88|5818.45|5817.75|5818.58|5817.88|5818.45|5817.75|10
1729073960000|2024-10-16 10:19:20|5818.33|5817.63|5818.58|5817.88|5818.58|5817.88|5818.33|5817.63|8
1729073970000|2024-10-16 10:19:30|||||||||1
1729073980000|2024-10-16 10:19:40|5818.7|5818|5818.83|5818.13|5818.83|5818.13|5818.7|5818|5
1729073990000|2024-10-16 10:19:50|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|19
1729074000000|2024-10-16 10:20:00|5819.33|5818.63|5819.08|5818.38|5819.33|5818.63|5819.08|5818.38|26
1729074010000|2024-10-16 10:20:10|5818.83|5818.13|5818.58|5817.88|5818.83|5818.13|5818.58|5817.88|17
1729074020000|2024-10-16 10:20:20|5818.83|5818.13|5818.83|5818.13|5818.83|5818.13|5818.83|5818.13|17
1729074030000|2024-10-16 10:20:30|5818.7|5818|5818.83|5818.13|5818.83|5818.13|5818.7|5818|10
1729074040000|2024-10-16 10:20:40|5818.7|5818|5818.83|5818.13|5818.83|5818.13|5818.7|5818|8
1729074050000|2024-10-16 10:20:50|5818.7|5818|5818.58|5817.88|5818.83|5818.13|5818.58|5817.88|23
1729074060000|2024-10-16 10:21:00|||||||||4
1729074070000|2024-10-16 10:21:10|||||||||1
1729074090000|2024-10-16 10:21:30|5818.7|5818|5818.83|5818.13|5818.83|5818.13|5818.58|5817.88|4
1729074100000|2024-10-16 10:21:40|5818.58|5817.88|5818.58|5817.88|5818.83|5818.13|5818.58|5817.88|31
1729074110000|2024-10-16 10:21:50|5818.83|5818.13|5819.08|5818.38|5819.08|5818.38|5818.83|5818.13|20
1729074120000|2024-10-16 10:22:00|5819.33|5818.63|5819.33|5818.63|5819.58|5818.88|5819.08|5818.38|38
1729074130000|2024-10-16 10:22:10|5819.45|5818.75|5819.58|5818.88|5819.58|5818.88|5819.45|5818.75|3
1729074140000|2024-10-16 10:22:20|5819.33|5818.63|5819.58|5818.88|5819.58|5818.88|5819.33|5818.63|10
1729074160000|2024-10-16 10:22:40|||||||||19
1729074170000|2024-10-16 10:22:50|5819.45|5818.75|5819.58|5818.88|5819.58|5818.88|5819.45|5818.75|1
1729074190000|2024-10-16 10:23:10|5819.83|5819.13|5819.58|5818.88|5819.83|5819.13|5819.58|5818.88|17
1729074200000|2024-10-16 10:23:20|5819.7|5819|5819.83|5819.13|5819.83|5819.13|5819.7|5819|11
1729074210000|2024-10-16 10:23:30|5820.08|5819.38|5819.58|5818.88|5820.08|5819.38|5819.58|5818.88|58
1729074220000|2024-10-16 10:23:40|5819.83|5819.13|5819.7|5819|5819.83|5819.13|5819.7|5819|13
1729074230000|2024-10-16 10:23:50|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|1
1729074240000|2024-10-16 10:24:00|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5819.7|5819|7
1729074250000|2024-10-16 10:24:10|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|6
1729074260000|2024-10-16 10:24:20|5819.95|5819.25|5820.08|5819.38|5820.08|5819.38|5819.83|5819.13|25
1729074270000|2024-10-16 10:24:30|5820.33|5819.63|5820.2|5819.5|5820.33|5819.63|5820.08|5819.38|26
1729074280000|2024-10-16 10:24:40|5820.33|5819.63|5819.83|5819.13|5820.33|5819.63|5819.83|5819.13|13
1729074290000|2024-10-16 10:24:50|5819.7|5819|5819.7|5819|5819.7|5819|5819.58|5818.88|9
1729074300000|2024-10-16 10:25:00|5819.83|5819.13|5819.58|5818.88|5819.83|5819.13|5819.58|5818.88|3
1729074320000|2024-10-16 10:25:20|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|6
1729074330000|2024-10-16 10:25:30|||||||||1
1729074360000|2024-10-16 10:26:00|5819.95|5819.25|5819.83|5819.13|5819.95|5819.25|5819.83|5819.13|16
1729074380000|2024-10-16 10:26:20|5820.08|5819.38|5819.83|5819.13|5820.08|5819.38|5819.83|5819.13|6
1729074390000|2024-10-16 10:26:30|5820.08|5819.38|5819.83|5819.13|5820.08|5819.38|5819.83|5819.13|24
1729074400000|2024-10-16 10:26:40|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5819.95|5819.25|18
1729074410000|2024-10-16 10:26:50|5820.33|5819.63|5820.08|5819.38|5820.33|5819.63|5820.08|5819.38|8
1729074420000|2024-10-16 10:27:00|5819.95|5819.25|5819.95|5819.25|5819.95|5819.25|5819.95|5819.25|22
1729074430000|2024-10-16 10:27:10|5819.83|5819.13|5819.83|5819.13|5820.08|5819.38|5819.83|5819.13|1
1729074440000|2024-10-16 10:27:20|5819.95|5819.25|5820.08|5819.38|5820.08|5819.38|5819.83|5819.13|2
1729074450000|2024-10-16 10:27:30|5819.95|5819.25|5819.95|5819.25|5820.08|5819.38|5819.95|5819.25|9
1729074460000|2024-10-16 10:27:40|5819.83|5819.13|5819.58|5818.88|5819.83|5819.13|5819.58|5818.88|8
1729074470000|2024-10-16 10:27:50|5819.33|5818.63|5819.08|5818.38|5819.33|5818.63|5819.08|5818.38|31
1729074480000|2024-10-16 10:28:00|||||||||2
1729074490000|2024-10-16 10:28:10|5819.33|5818.63|5819.58|5818.88|5819.83|5819.13|5819.2|5818.5|44
1729074500000|2024-10-16 10:28:20|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5
1729074510000|2024-10-16 10:28:30|5819.7|5819|5819.58|5818.88|5819.7|5819|5819.58|5818.88|11
1729074530000|2024-10-16 10:28:50|||||||||5
1729074540000|2024-10-16 10:29:00|||||||||1
1729074550000|2024-10-16 10:29:10|||||||||14
1729074560000|2024-10-16 10:29:20|5819.7|5819|5819.58|5818.88|5819.83|5819.13|5819.58|5818.88|12
1729074580000|2024-10-16 10:29:40|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|9
1729074590000|2024-10-16 10:29:50|||||||||1
1729074600000|2024-10-16 10:30:00|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|5
1729074610000|2024-10-16 10:30:10|||||||||11
1729074630000|2024-10-16 10:30:30|5819.33|5818.63|5819.58|5818.88|5819.58|5818.88|5819.33|5818.63|47
1729074640000|2024-10-16 10:30:40|5819.45|5818.75|5819.58|5818.88|5819.58|5818.88|5819.33|5818.63|9
1729074650000|2024-10-16 10:30:50|5819.33|5818.63|5819.58|5818.88|5819.58|5818.88|5819.33|5818.63|13
1729074660000|2024-10-16 10:31:00|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|9
1729074670000|2024-10-16 10:31:10|5819.7|5819|5819.33|5818.63|5819.7|5819|5819.33|5818.63|20
1729074680000|2024-10-16 10:31:20|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|5
1729074690000|2024-10-16 10:31:30|5819.2|5818.5|5819.08|5818.38|5819.2|5818.5|5819.08|5818.38|16
1729074700000|2024-10-16 10:31:40|5818.83|5818.13|5819.08|5818.38|5819.08|5818.38|5818.83|5818.13|25
1729074710000|2024-10-16 10:31:50|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|18
1729074720000|2024-10-16 10:32:00|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|5818.83|5818.13|28
1729074730000|2024-10-16 10:32:10|||||||||1
1729074740000|2024-10-16 10:32:20|5818.83|5818.13|5818.83|5818.13|5818.83|5818.13|5818.83|5818.13|6
1729074750000|2024-10-16 10:32:30|||||||||1
1729074760000|2024-10-16 10:32:40|||||||||10
1729074770000|2024-10-16 10:32:50|||||||||12
1729074780000|2024-10-16 10:33:00|5818.95|5818.25|5819.33|5818.63|5819.33|5818.63|5818.83|5818.13|54
1729074820000|2024-10-16 10:33:40|||||||||11
1729074830000|2024-10-16 10:33:50|||||||||4
1729074840000|2024-10-16 10:34:00|5819.08|5818.38|5819.08|5818.38|5819.33|5818.63|5818.83|5818.13|41
1729074850000|2024-10-16 10:34:10|5819.33|5818.63|5819.08|5818.38|5819.33|5818.63|5819.08|5818.38|13
1729074860000|2024-10-16 10:34:20|5819.2|5818.5|5819.2|5818.5|5819.33|5818.63|5819.2|5818.5|2
1729074870000|2024-10-16 10:34:30|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|13
1729074880000|2024-10-16 10:34:40|5819.2|5818.5|5819.58|5818.88|5819.58|5818.88|5819.2|5818.5|5
1729074890000|2024-10-16 10:34:50|||||||||1
1729074900000|2024-10-16 10:35:00|||||||||1
1729074910000|2024-10-16 10:35:10|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|7
1729074920000|2024-10-16 10:35:20|5820.08|5819.38|5819.58|5818.88|5820.08|5819.38|5819.58|5818.88|30
1729074930000|2024-10-16 10:35:30|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|2
1729074940000|2024-10-16 10:35:40|||||||||4
1729074950000|2024-10-16 10:35:50|||||||||19
1729074960000|2024-10-16 10:36:00|5820.08|5819.38|5820.33|5819.63|5820.33|5819.63|5820.08|5819.38|13
1729074970000|2024-10-16 10:36:10|||||||||9
1729074980000|2024-10-16 10:36:20|||||||||4
1729074990000|2024-10-16 10:36:30|||||||||1
1729075000000|2024-10-16 10:36:40|5820.58|5819.88|5820.33|5819.63|5820.58|5819.88|5820.08|5819.38|60
1729075010000|2024-10-16 10:36:50|5820.45|5819.75|5820.58|5819.88|5820.58|5819.88|5820.45|5819.75|5
1729075020000|2024-10-16 10:37:00|5820.33|5819.63|5820.58|5819.88|5820.83|5820.13|5820.33|5819.63|35
1729075030000|2024-10-16 10:37:10|5820.7|5820|5820.58|5819.88|5820.7|5820|5820.58|5819.88|9
1729075040000|2024-10-16 10:37:20|||||||||2
1729075050000|2024-10-16 10:37:30|||||||||20
1729075060000|2024-10-16 10:37:40|||||||||2
1729075070000|2024-10-16 10:37:50|5820.7|5820|5820.58|5819.88|5820.83|5820.13|5820.58|5819.88|24
1729075090000|2024-10-16 10:38:10|||||||||1
1729075100000|2024-10-16 10:38:20|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|31
1729075110000|2024-10-16 10:38:30|5820.58|5819.88|5820.58|5819.88|5820.83|5820.13|5820.58|5819.88|14
1729075120000|2024-10-16 10:38:40|5820.45|5819.75|5820.33|5819.63|5820.45|5819.75|5820.33|5819.63|34
1729075130000|2024-10-16 10:38:50|5820.45|5819.75|5820.33|5819.63|5820.58|5819.88|5820.33|5819.63|17
1729075140000|2024-10-16 10:39:00|5820.45|5819.75|5820.33|5819.63|5820.58|5819.88|5820.33|5819.63|9
1729075150000|2024-10-16 10:39:10|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5
1729075160000|2024-10-16 10:39:20|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|29
1729075170000|2024-10-16 10:39:30|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|11
1729075180000|2024-10-16 10:39:40|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|20
1729075190000|2024-10-16 10:39:50|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|4
1729075200000|2024-10-16 10:40:00|5819.33|5818.63|5819.33|5818.63|5819.58|5818.88|5819.2|5818.5|44
1729075210000|2024-10-16 10:40:10|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|6
1729075220000|2024-10-16 10:40:20|||||||||11
1729075240000|2024-10-16 10:40:40|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5819.58|5818.88|19
1729075250000|2024-10-16 10:40:50|5819.95|5819.25|5820.08|5819.38|5820.08|5819.38|5819.83|5819.13|10
1729075260000|2024-10-16 10:41:00|5819.95|5819.25|5819.83|5819.13|5819.95|5819.25|5819.83|5819.13|0
1729075270000|2024-10-16 10:41:10|5819.95|5819.25|5819.83|5819.13|5819.95|5819.25|5819.83|5819.13|2
1729075280000|2024-10-16 10:41:20|5819.95|5819.25|5819.83|5819.13|5819.95|5819.25|5819.83|5819.13|3
1729075290000|2024-10-16 10:41:30|||||||||9
1729075300000|2024-10-16 10:41:40|||||||||1
1729075310000|2024-10-16 10:41:50|5819.58|5818.88|5819.33|5818.63|5819.83|5819.13|5819.33|5818.63|29
1729075320000|2024-10-16 10:42:00|5819.08|5818.38|5819.08|5818.38|5819.33|5818.63|5819.08|5818.38|29
1729075330000|2024-10-16 10:42:10|||||||||20
1729075340000|2024-10-16 10:42:20|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|9
1729075350000|2024-10-16 10:42:30|5819.08|5818.38|5819.33|5818.63|5819.33|5818.63|5819.08|5818.38|14
1729075360000|2024-10-16 10:42:40|5819.45|5818.75|5819.33|5818.63|5819.45|5818.75|5819.33|5818.63|8
1729075370000|2024-10-16 10:42:50|5819.45|5818.75|5819.33|5818.63|5819.45|5818.75|5819.33|5818.63|6
1729075380000|2024-10-16 10:43:00|5819.45|5818.75|5819.83|5819.13|5819.83|5819.13|5819.45|5818.75|4
1729075390000|2024-10-16 10:43:10|||||||||7
1729075400000|2024-10-16 10:43:20|||||||||6
1729075410000|2024-10-16 10:43:30|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|10
1729075420000|2024-10-16 10:43:40|5819.33|5818.63|5819.58|5818.88|5819.58|5818.88|5819.33|5818.63|19
1729075430000|2024-10-16 10:43:50|5819.7|5819|5819.7|5819|5819.7|5819|5819.7|5819|17
1729075440000|2024-10-16 10:44:00|5819.83|5819.13|5819.7|5819|5819.83|5819.13|5819.58|5818.88|8
1729075450000|2024-10-16 10:44:10|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|1
1729075470000|2024-10-16 10:44:30|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|8
1729075480000|2024-10-16 10:44:40|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|9
1729075500000|2024-10-16 10:45:00|5819.2|5818.5|5819.08|5818.38|5819.2|5818.5|5818.83|5818.13|30
1729075510000|2024-10-16 10:45:10|||||||||1
1729075530000|2024-10-16 10:45:30|5819.33|5818.63|5819.58|5818.88|5819.58|5818.88|5819.33|5818.63|22
1729075540000|2024-10-16 10:45:40|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|14
1729075550000|2024-10-16 10:45:50|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|10
1729075560000|2024-10-16 10:46:00|||||||||1
1729075570000|2024-10-16 10:46:10|||||||||25
1729075580000|2024-10-16 10:46:20|||||||||3
1729075590000|2024-10-16 10:46:30|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|6
1729075600000|2024-10-16 10:46:40|5819.45|5818.75|5819.58|5818.88|5819.58|5818.88|5819.33|5818.63|12
1729075610000|2024-10-16 10:46:50|5819.7|5819|5820.08|5819.38|5820.08|5819.38|5819.58|5818.88|7
1729075620000|2024-10-16 10:47:00|5819.95|5819.25|5820.08|5819.38|5820.08|5819.38|5819.83|5819.13|34
1729075630000|2024-10-16 10:47:10|5819.83|5819.13|5819.83|5819.13|5819.95|5819.25|5819.83|5819.13|6
1729075640000|2024-10-16 10:47:20|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|2
1729075650000|2024-10-16 10:47:30|5819.83|5819.13|5819.7|5819|5819.83|5819.13|5819.7|5819|2
1729075660000|2024-10-16 10:47:40|5819.83|5819.13|5819.58|5818.88|5819.83|5819.13|5819.58|5818.88|3
1729075670000|2024-10-16 10:47:50|5819.7|5819|5819.83|5819.13|5819.83|5819.13|5819.58|5818.88|2
1729075680000|2024-10-16 10:48:00|||||||||1
1729075690000|2024-10-16 10:48:10|5820.08|5819.38|5820.33|5819.63|5820.33|5819.63|5820.08|5819.38|15
1729075710000|2024-10-16 10:48:30|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|12
1729075730000|2024-10-16 10:48:50|||||||||21
1729075740000|2024-10-16 10:49:00|||||||||8
1729075750000|2024-10-16 10:49:10|5819.95|5819.25|5820.08|5819.38|5820.08|5819.38|5819.83|5819.13|15
1729075760000|2024-10-16 10:49:20|5820.2|5819.5|5820.33|5819.63|5820.33|5819.63|5820.2|5819.5|4
1729075770000|2024-10-16 10:49:30|||||||||1
1729075790000|2024-10-16 10:49:50|5820.08|5819.38|5820.33|5819.63|5820.33|5819.63|5820.08|5819.38|21
1729075800000|2024-10-16 10:50:00|||||||||8
1729075810000|2024-10-16 10:50:10|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|19
1729075820000|2024-10-16 10:50:20|5819.95|5819.25|5819.83|5819.13|5819.95|5819.25|5819.83|5819.13|11
1729075830000|2024-10-16 10:50:30|5819.95|5819.25|5819.95|5819.25|5820.08|5819.38|5819.83|5819.13|5
1729075840000|2024-10-16 10:50:40|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5819.95|5819.25|5
1729075850000|2024-10-16 10:50:50|5819.95|5819.25|5820.08|5819.38|5820.08|5819.38|5819.95|5819.25|7
1729075860000|2024-10-16 10:51:00|5819.95|5819.25|5819.95|5819.25|5820.08|5819.38|5819.95|5819.25|0
1729075870000|2024-10-16 10:51:10|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5
1729075880000|2024-10-16 10:51:20|||||||||10
1729075890000|2024-10-16 10:51:30|||||||||1
1729075910000|2024-10-16 10:51:50|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|70
1729075920000|2024-10-16 10:52:00|||||||||3
1729075930000|2024-10-16 10:52:10|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|40
1729075940000|2024-10-16 10:52:20|5819.83|5819.13|5820.08|5819.38|5820.08|5819.38|5819.83|5819.13|16
1729075960000|2024-10-16 10:52:40|5819.95|5819.25|5819.83|5819.13|5820.08|5819.38|5819.83|5819.13|15
1729075970000|2024-10-16 10:52:50|||||||||7
1729075980000|2024-10-16 10:53:00|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|5
1729075990000|2024-10-16 10:53:10|5819.83|5819.13|5819.95|5819.25|5819.95|5819.25|5819.83|5819.13|29
1729076000000|2024-10-16 10:53:20|5820.08|5819.38|5820.08|5819.38|5820.2|5819.5|5820.08|5819.38|12
1729076010000|2024-10-16 10:53:30|5820.2|5819.5|5820.08|5819.38|5820.2|5819.5|5820.08|5819.38|4
1729076020000|2024-10-16 10:53:40|5820.2|5819.5|5820.08|5819.38|5820.2|5819.5|5820.08|5819.38|2
1729076040000|2024-10-16 10:54:00|5820.2|5819.5|5820.08|5819.38|5820.33|5819.63|5820.08|5819.38|12
1729076050000|2024-10-16 10:54:10|||||||||2
1729076070000|2024-10-16 10:54:30|5820.33|5819.63|5820.08|5819.38|5820.33|5819.63|5820.08|5819.38|26
1729076080000|2024-10-16 10:54:40|5820.2|5819.5|5820.08|5819.38|5820.2|5819.5|5820.08|5819.38|2
1729076090000|2024-10-16 10:54:50|5820.2|5819.5|5820.08|5819.38|5820.2|5819.5|5820.08|5819.38|3
1729076100000|2024-10-16 10:55:00|5820.2|5819.5|5820.33|5819.63|5820.58|5819.88|5820.2|5819.5|40
1729076110000|2024-10-16 10:55:10|||||||||29
1729076120000|2024-10-16 10:55:20|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|2
1729076140000|2024-10-16 10:55:40|5820.2|5819.5|5820.33|5819.63|5820.33|5819.63|5820.08|5819.38|24
1729076150000|2024-10-16 10:55:50|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|12
1729076160000|2024-10-16 10:56:00|5820.45|5819.75|5820.58|5819.88|5820.7|5820|5820.33|5819.63|53
1729076170000|2024-10-16 10:56:10|5820.7|5820|5820.58|5819.88|5820.83|5820.13|5820.58|5819.88|6
1729076190000|2024-10-16 10:56:30|5820.83|5820.13|5820.58|5819.88|5820.83|5820.13|5820.58|5819.88|30
1729076200000|2024-10-16 10:56:40|5820.7|5820|5820.58|5819.88|5820.7|5820|5820.58|5819.88|13
1729076210000|2024-10-16 10:56:50|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|36
1729076220000|2024-10-16 10:57:00|5820.58|5819.88|5820.83|5820.13|5820.83|5820.13|5820.58|5819.88|15
1729076230000|2024-10-16 10:57:10|5820.7|5820|5820.33|5819.63|5820.7|5820|5820.33|5819.63|32
1729076240000|2024-10-16 10:57:20|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5819.83|5819.13|88
1729076260000|2024-10-16 10:57:40|||||||||2
1729076270000|2024-10-16 10:57:50|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5820.2|5819.5|37
1729076280000|2024-10-16 10:58:00|5820.2|5819.5|5820.33|5819.63|5820.33|5819.63|5820.2|5819.5|11
1729076290000|2024-10-16 10:58:10|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|25
1729076300000|2024-10-16 10:58:20|5819.95|5819.25|5820.08|5819.38|5820.08|5819.38|5819.95|5819.25|14
1729076310000|2024-10-16 10:58:30|5819.95|5819.25|5820.08|5819.38|5820.08|5819.38|5819.95|5819.25|4
1729076320000|2024-10-16 10:58:40|5820.2|5819.5|5820.08|5819.38|5820.2|5819.5|5820.08|5819.38|15
1729076330000|2024-10-16 10:58:50|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|4
1729076340000|2024-10-16 10:59:00|||||||||10
1729076350000|2024-10-16 10:59:10|5820.2|5819.5|5820.08|5819.38|5820.2|5819.5|5820.08|5819.38|11
1729076360000|2024-10-16 10:59:20|5820.2|5819.5|5820.08|5819.38|5820.2|5819.5|5820.08|5819.38|8
1729076380000|2024-10-16 10:59:40|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|46
1729076390000|2024-10-16 10:59:50|5820.08|5819.38|5820.83|5820.13|5820.83|5820.13|5820.08|5819.38|47
1729076400000|2024-10-16 11:00:00|5820.58|5819.88|5820.33|5819.63|5820.83|5820.13|5820.33|5819.63|87
1729076410000|2024-10-16 11:00:10|5820.58|5819.88|5820.58|5819.88|5821.08|5820.38|5820.58|5819.88|35
1729076430000|2024-10-16 11:00:30|5820.7|5820|5820.83|5820.13|5820.83|5820.13|5820.58|5819.88|16
1729076440000|2024-10-16 11:00:40|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|5820.83|5820.13|30
1729076450000|2024-10-16 11:00:50|5820.95|5820.25|5820.58|5819.88|5820.95|5820.25|5820.58|5819.88|15
1729076460000|2024-10-16 11:01:00|5820.7|5820|5821.2|5820.5|5821.2|5820.5|5820.7|5820|91
1729076470000|2024-10-16 11:01:10|5821.33|5820.63|5820.83|5820.13|5821.33|5820.63|5820.83|5820.13|41
1729076480000|2024-10-16 11:01:20|5820.95|5820.25|5821.08|5820.38|5821.08|5820.38|5820.95|5820.25|12
1729076490000|2024-10-16 11:01:30|5820.83|5820.13|5821.08|5820.38|5821.08|5820.38|5820.83|5820.13|10
1729076500000|2024-10-16 11:01:40|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|10
1729076510000|2024-10-16 11:01:50|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|77
1729076520000|2024-10-16 11:02:00|5821.7|5821|5820.83|5820.13|5821.7|5821|5820.83|5820.13|100
1729076530000|2024-10-16 11:02:10|5820.58|5819.88|5820.33|5819.63|5820.83|5820.13|5820.33|5819.63|143
1729076540000|2024-10-16 11:02:20|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5819.95|5819.25|29
1729076550000|2024-10-16 11:02:30|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|10
1729076560000|2024-10-16 11:02:40|5820.2|5819.5|5820.58|5819.88|5820.58|5819.88|5820.2|5819.5|42
1729076570000|2024-10-16 11:02:50|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|19
1729076580000|2024-10-16 11:03:00|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|5820.45|5819.75|11
1729076600000|2024-10-16 11:03:20|5820.45|5819.75|5820.33|5819.63|5820.58|5819.88|5820.33|5819.63|10
1729076620000|2024-10-16 11:03:40|5820.45|5819.75|5820.45|5819.75|5820.45|5819.75|5820.45|5819.75|12
1729076630000|2024-10-16 11:03:50|5820.33|5819.63|5820.33|5819.63|5820.58|5819.88|5820.33|5819.63|4
1729076640000|2024-10-16 11:04:00|5820.2|5819.5|5820.45|5819.75|5820.45|5819.75|5820.08|5819.38|36
1729076650000|2024-10-16 11:04:10|5820.33|5819.63|5820.08|5819.38|5820.33|5819.63|5820.08|5819.38|37
1729076660000|2024-10-16 11:04:20|||||||||4
1729076670000|2024-10-16 11:04:30|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|11
1729076680000|2024-10-16 11:04:40|5820.08|5819.38|5820.33|5819.63|5820.33|5819.63|5820.08|5819.38|4
1729076690000|2024-10-16 11:04:50|||||||||3
1729076700000|2024-10-16 11:05:00|5820.08|5819.38|5820.08|5819.38|5820.33|5819.63|5820.08|5819.38|14
1729076710000|2024-10-16 11:05:10|5820.2|5819.5|5820.33|5819.63|5820.33|5819.63|5820.2|5819.5|3
1729076720000|2024-10-16 11:05:20|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|23
1729076730000|2024-10-16 11:05:30|5820.2|5819.5|5819.83|5819.13|5820.2|5819.5|5819.83|5819.13|14
1729076740000|2024-10-16 11:05:40|5820.08|5819.38|5819.58|5818.88|5820.08|5819.38|5819.58|5818.88|28
1729076750000|2024-10-16 11:05:50|5819.45|5818.75|5819.45|5818.75|5819.45|5818.75|5819.45|5818.75|14
1729076760000|2024-10-16 11:06:00|5819.33|5818.63|5819.58|5818.88|5819.58|5818.88|5819.33|5818.63|19
1729076770000|2024-10-16 11:06:10|5819.7|5819|5820.08|5819.38|5820.08|5819.38|5819.7|5819|15
1729076780000|2024-10-16 11:06:20|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|10
1729076790000|2024-10-16 11:06:30|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|9
1729076800000|2024-10-16 11:06:40|||||||||3
1729076810000|2024-10-16 11:06:50|||||||||18
1729076820000|2024-10-16 11:07:00|5820.33|5819.63|5820.58|5819.88|5820.58|5819.88|5820.33|5819.63|32
1729076830000|2024-10-16 11:07:10|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|3
1729076850000|2024-10-16 11:07:30|||||||||7
1729076880000|2024-10-16 11:08:00|5820.95|5820.25|5821.33|5820.63|5821.33|5820.63|5820.95|5820.25|48
1729076890000|2024-10-16 11:08:10|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|35
1729076900000|2024-10-16 11:08:20|||||||||1
1729076910000|2024-10-16 11:08:30|||||||||16
1729076920000|2024-10-16 11:08:40|5821.7|5821|5821.58|5820.88|5821.7|5821|5821.58|5820.88|18
1729076930000|2024-10-16 11:08:50|||||||||11
1729076940000|2024-10-16 11:09:00|5821.83|5821.13|5821.58|5820.88|5821.83|5821.13|5821.58|5820.88|56
1729076950000|2024-10-16 11:09:10|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|19
1729076960000|2024-10-16 11:09:20|||||||||3
1729076970000|2024-10-16 11:09:30|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|30
1729076980000|2024-10-16 11:09:40|||||||||24
1729076990000|2024-10-16 11:09:50|||||||||28
1729077000000|2024-10-16 11:10:00|5822.33|5821.63|5822.08|5821.38|5822.33|5821.63|5821.83|5821.13|57
1729077010000|2024-10-16 11:10:10|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|31
1729077020000|2024-10-16 11:10:20|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|26
1729077030000|2024-10-16 11:10:30|5821.83|5821.13|5822.08|5821.38|5822.08|5821.38|5821.83|5821.13|21
1729077040000|2024-10-16 11:10:40|||||||||1
1729077050000|2024-10-16 11:10:50|||||||||9
1729077060000|2024-10-16 11:11:00|||||||||2
1729077070000|2024-10-16 11:11:10|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.08|5821.38|38
1729077080000|2024-10-16 11:11:20|5822.58|5821.88|5822.33|5821.63|5822.58|5821.88|5822.33|5821.63|144
1729077090000|2024-10-16 11:11:30|||||||||23
1729077100000|2024-10-16 11:11:40|||||||||7
1729077110000|2024-10-16 11:11:50|5822.08|5821.38|5822.08|5821.38|5822.33|5821.63|5822.08|5821.38|48
1729077120000|2024-10-16 11:12:00|5822.2|5821.5|5822.08|5821.38|5822.2|5821.5|5822.08|5821.38|1
1729077130000|2024-10-16 11:12:10|||||||||35
1729077140000|2024-10-16 11:12:20|||||||||1
1729077150000|2024-10-16 11:12:30|5822.33|5821.63|5821.83|5821.13|5822.33|5821.63|5821.83|5821.13|40
1729077160000|2024-10-16 11:12:40|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|4
1729077170000|2024-10-16 11:12:50|||||||||1
1729077180000|2024-10-16 11:13:00|5822.33|5821.63|5822.58|5821.88|5822.58|5821.88|5822.33|5821.63|44
1729077190000|2024-10-16 11:13:10|5822.7|5822|5822.83|5822.13|5822.83|5822.13|5822.7|5822|14
1729077200000|2024-10-16 11:13:20|||||||||11
1729077220000|2024-10-16 11:13:40|5822.58|5821.88|5822.83|5822.13|5822.83|5822.13|5822.58|5821.88|29
1729077230000|2024-10-16 11:13:50|||||||||7
1729077240000|2024-10-16 11:14:00|||||||||2
1729077250000|2024-10-16 11:14:10|||||||||44
1729077260000|2024-10-16 11:14:20|5822.58|5821.88|5822.33|5821.63|5822.58|5821.88|5822.33|5821.63|48
1729077270000|2024-10-16 11:14:30|||||||||6
1729077280000|2024-10-16 11:14:40|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|59
1729077290000|2024-10-16 11:14:50|5822.83|5822.13|5822.58|5821.88|5822.83|5822.13|5822.58|5821.88|27
1729077300000|2024-10-16 11:15:00|5822.83|5822.13|5822.83|5822.13|5823.08|5822.38|5822.83|5822.13|23
1729077310000|2024-10-16 11:15:10|||||||||2
1729077320000|2024-10-16 11:15:20|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|18
1729077330000|2024-10-16 11:15:30|5822.83|5822.13|5822.58|5821.88|5822.83|5822.13|5822.58|5821.88|9
1729077340000|2024-10-16 11:15:40|||||||||1
1729077350000|2024-10-16 11:15:50|5822.7|5822|5822.7|5822|5822.7|5822|5822.7|5822|9
1729077360000|2024-10-16 11:16:00|5822.83|5822.13|5822.58|5821.88|5822.83|5822.13|5822.58|5821.88|2
1729077370000|2024-10-16 11:16:10|5822.45|5821.75|5822.58|5821.88|5822.58|5821.88|5822.45|5821.75|5
1729077380000|2024-10-16 11:16:20|5822.45|5821.75|5822.58|5821.88|5822.58|5821.88|5822.45|5821.75|11
1729077400000|2024-10-16 11:16:40|||||||||1
1729077410000|2024-10-16 11:16:50|||||||||13
1729077420000|2024-10-16 11:17:00|5822.7|5822|5822.83|5822.13|5822.83|5822.13|5822.58|5821.88|17
1729077430000|2024-10-16 11:17:10|5822.95|5822.25|5822.95|5822.25|5822.95|5822.25|5822.95|5822.25|12
1729077440000|2024-10-16 11:17:20|5823.08|5822.38|5822.83|5822.13|5823.08|5822.38|5822.83|5822.13|25
1729077450000|2024-10-16 11:17:30|5822.58|5821.88|5822.83|5822.13|5822.83|5822.13|5822.58|5821.88|34
1729077470000|2024-10-16 11:17:50|5822.7|5822|5822.83|5822.13|5822.83|5822.13|5822.7|5822|15
1729077480000|2024-10-16 11:18:00|5823.08|5822.38|5822.95|5822.25|5823.08|5822.38|5822.83|5822.13|82
1729077490000|2024-10-16 11:18:10|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5822.95|5822.25|23
1729077510000|2024-10-16 11:18:30|||||||||33
1729077520000|2024-10-16 11:18:40|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|5823.08|5822.38|114
1729077530000|2024-10-16 11:18:50|5823.08|5822.38|5823.33|5822.63|5823.33|5822.63|5823.08|5822.38|18
1729077540000|2024-10-16 11:19:00|||||||||6
1729077550000|2024-10-16 11:19:10|5823.08|5822.38|5822.83|5822.13|5823.08|5822.38|5822.83|5822.13|169
1729077560000|2024-10-16 11:19:20|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|15
1729077570000|2024-10-16 11:19:30|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|5822.7|5822|27
1729077580000|2024-10-16 11:19:40|||||||||5
1729077590000|2024-10-16 11:19:50|5822.7|5822|5822.58|5821.88|5822.7|5822|5822.58|5821.88|15
1729077600000|2024-10-16 11:20:00|5822.7|5822|5822.83|5822.13|5822.83|5822.13|5822.7|5822|15
1729077610000|2024-10-16 11:20:10|5822.58|5821.88|5822.33|5821.63|5822.58|5821.88|5822.33|5821.63|29
1729077620000|2024-10-16 11:20:20|||||||||2
1729077630000|2024-10-16 11:20:30|5822.58|5821.88|5822.83|5822.13|5822.83|5822.13|5822.58|5821.88|37
1729077640000|2024-10-16 11:20:40|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|6
1729077650000|2024-10-16 11:20:50|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|19
1729077660000|2024-10-16 11:21:00|||||||||8
1729077670000|2024-10-16 11:21:10|5822.7|5822|5822.58|5821.88|5822.7|5822|5822.58|5821.88|18
1729077680000|2024-10-16 11:21:20|||||||||25
1729077690000|2024-10-16 11:21:30|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|36
1729077710000|2024-10-16 11:21:50|||||||||3
1729077720000|2024-10-16 11:22:00|5822.58|5821.88|5822.33|5821.63|5822.58|5821.88|5822.33|5821.63|23
1729077730000|2024-10-16 11:22:10|||||||||1
1729077740000|2024-10-16 11:22:20|||||||||27
1729077750000|2024-10-16 11:22:30|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|5822.45|5821.75|34
1729077770000|2024-10-16 11:22:50|||||||||3
1729077780000|2024-10-16 11:23:00|5822.45|5821.75|5822.33|5821.63|5822.58|5821.88|5822.33|5821.63|16
1729077790000|2024-10-16 11:23:10|||||||||31
1729077800000|2024-10-16 11:23:20|||||||||29
1729077810000|2024-10-16 11:23:30|||||||||5
1729077820000|2024-10-16 11:23:40|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|73
1729077830000|2024-10-16 11:23:50|5822.7|5822|5822.83|5822.13|5822.83|5822.13|5822.58|5821.88|21
1729077840000|2024-10-16 11:24:00|5823.08|5822.38|5822.83|5822.13|5823.08|5822.38|5822.83|5822.13|38
1729077850000|2024-10-16 11:24:10|5822.95|5822.25|5822.83|5822.13|5823.08|5822.38|5822.83|5822.13|31
1729077860000|2024-10-16 11:24:20|||||||||1
1729077870000|2024-10-16 11:24:30|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|12
1729077880000|2024-10-16 11:24:40|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|47
1729077890000|2024-10-16 11:24:50|||||||||4
1729077900000|2024-10-16 11:25:00|5822.7|5822|5822.58|5821.88|5822.7|5822|5822.58|5821.88|22
1729077910000|2024-10-16 11:25:10|||||||||1
1729077930000|2024-10-16 11:25:30|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|11
1729077940000|2024-10-16 11:25:40|5823.08|5822.38|5822.95|5822.25|5823.08|5822.38|5822.95|5822.25|9
1729077950000|2024-10-16 11:25:50|5823.08|5822.38|5822.83|5822.13|5823.08|5822.38|5822.83|5822.13|1
1729077960000|2024-10-16 11:26:00|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|23
1729077970000|2024-10-16 11:26:10|5822.7|5822|5822.7|5822|5822.7|5822|5822.7|5822|7
1729077980000|2024-10-16 11:26:20|5822.58|5821.88|5822.33|5821.63|5822.58|5821.88|5822.33|5821.63|95
1729077990000|2024-10-16 11:26:30|||||||||14
1729078000000|2024-10-16 11:26:40|||||||||1
1729078010000|2024-10-16 11:26:50|5822.58|5821.88|5822.33|5821.63|5822.58|5821.88|5822.33|5821.63|33
1729078020000|2024-10-16 11:27:00|5822.45|5821.75|5822.58|5821.88|5822.58|5821.88|5822.45|5821.75|20
1729078040000|2024-10-16 11:27:20|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|19
1729078050000|2024-10-16 11:27:30|5822.95|5822.25|5822.83|5822.13|5823.08|5822.38|5822.83|5822.13|40
1729078060000|2024-10-16 11:27:40|5822.95|5822.25|5823.08|5822.38|5823.08|5822.38|5822.83|5822.13|5
1729078070000|2024-10-16 11:27:50|||||||||20
1729078080000|2024-10-16 11:28:00|5823.2|5822.5|5823.33|5822.63|5823.33|5822.63|5823.2|5822.5|13
1729078090000|2024-10-16 11:28:10|||||||||40
1729078100000|2024-10-16 11:28:20|||||||||14
1729078110000|2024-10-16 11:28:30|||||||||15
1729078120000|2024-10-16 11:28:40|5823.58|5822.88|5823.33|5822.63|5823.58|5822.88|5823.33|5822.63|61
1729078130000|2024-10-16 11:28:50|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|16
1729078140000|2024-10-16 11:29:00|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|87
1729078150000|2024-10-16 11:29:10|5823.2|5822.5|5823.08|5822.38|5823.2|5822.5|5823.08|5822.38|37
1729078160000|2024-10-16 11:29:20|||||||||5
1729078170000|2024-10-16 11:29:30|5823.2|5822.5|5823.33|5822.63|5823.33|5822.63|5823.2|5822.5|7
1729078180000|2024-10-16 11:29:40|||||||||2
1729078190000|2024-10-16 11:29:50|5823.58|5822.88|5823.33|5822.63|5823.58|5822.88|5823.33|5822.63|10
1729078200000|2024-10-16 11:30:00|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|7
1729078210000|2024-10-16 11:30:10|5823.33|5822.63|5823.33|5822.63|5823.58|5822.88|5823.33|5822.63|58
1729078220000|2024-10-16 11:30:20|||||||||1
1729078230000|2024-10-16 11:30:30|5823.58|5822.88|5823.33|5822.63|5823.58|5822.88|5823.33|5822.63|15
1729078240000|2024-10-16 11:30:40|5823.2|5822.5|5823.33|5822.63|5823.33|5822.63|5823.08|5822.38|41
1729078250000|2024-10-16 11:30:50|5823.08|5822.38|5823.58|5822.88|5823.58|5822.88|5823.08|5822.38|152
1729078260000|2024-10-16 11:31:00|5823.83|5823.13|5823.33|5822.63|5823.83|5823.13|5823.33|5822.63|86
1729078270000|2024-10-16 11:31:10|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|5823.33|5822.63|183
1729078280000|2024-10-16 11:31:20|5823.83|5823.13|5823.58|5822.88|5823.83|5823.13|5823.58|5822.88|19
1729078290000|2024-10-16 11:31:30|5823.83|5823.13|5823.7|5823|5823.83|5823.13|5823.58|5822.88|35
1729078300000|2024-10-16 11:31:40|5823.83|5823.13|5823.58|5822.88|5823.83|5823.13|5823.58|5822.88|24
1729078310000|2024-10-16 11:31:50|||||||||20
1729078320000|2024-10-16 11:32:00|5823.7|5823|5823.58|5822.88|5823.7|5823|5823.58|5822.88|18
1729078330000|2024-10-16 11:32:10|5823.83|5823.13|5823.7|5823|5823.83|5823.13|5823.58|5822.88|24
1729078340000|2024-10-16 11:32:20|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|18
1729078350000|2024-10-16 11:32:30|5823.58|5822.88|5823.58|5822.88|5823.7|5823|5823.58|5822.88|30
1729078360000|2024-10-16 11:32:40|5823.7|5823|5823.83|5823.13|5823.83|5823.13|5823.7|5823|3
1729078370000|2024-10-16 11:32:50|||||||||6
1729078380000|2024-10-16 11:33:00|5824.08|5823.38|5823.83|5823.13|5824.08|5823.38|5823.83|5823.13|104
1729078390000|2024-10-16 11:33:10|5823.7|5823|5823.83|5823.13|5823.83|5823.13|5823.58|5822.88|82
1729078400000|2024-10-16 11:33:20|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|28
1729078410000|2024-10-16 11:33:30|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|20
1729078420000|2024-10-16 11:33:40|||||||||10
1729078430000|2024-10-16 11:33:50|5823.7|5823|5823.58|5822.88|5823.7|5823|5823.33|5822.63|60
1729078440000|2024-10-16 11:34:00|5823.45|5822.75|5823.08|5822.38|5823.45|5822.75|5823.08|5822.38|31
1729078450000|2024-10-16 11:34:10|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|5823.2|5822.5|10
1729078460000|2024-10-16 11:34:20|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|32
1729078480000|2024-10-16 11:34:40|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|8
1729078490000|2024-10-16 11:34:50|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|9
1729078500000|2024-10-16 11:35:00|||||||||1
1729078510000|2024-10-16 11:35:10|5822.83|5822.13|5823.08|5822.38|5823.08|5822.38|5822.83|5822.13|48
1729078520000|2024-10-16 11:35:20|5822.95|5822.25|5822.95|5822.25|5822.95|5822.25|5822.95|5822.25|24
1729078530000|2024-10-16 11:35:30|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|2
1729078540000|2024-10-16 11:35:40|5822.95|5822.25|5822.95|5822.25|5822.95|5822.25|5822.95|5822.25|8
1729078550000|2024-10-16 11:35:50|5823.08|5822.38|5823.08|5822.38|5823.33|5822.63|5823.08|5822.38|11
1729078560000|2024-10-16 11:36:00|5823.33|5822.63|5823.33|5822.63|5823.45|5822.75|5823.08|5822.38|29
1729078580000|2024-10-16 11:36:20|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|5823.33|5822.63|31
1729078600000|2024-10-16 11:36:40|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|20
1729078610000|2024-10-16 11:36:50|||||||||43
1729078620000|2024-10-16 11:37:00|5823.7|5823|5823.58|5822.88|5823.7|5823|5823.58|5822.88|13
1729078630000|2024-10-16 11:37:10|5823.45|5822.75|5823.58|5822.88|5823.58|5822.88|5823.45|5822.75|9
1729078640000|2024-10-16 11:37:20|5823.83|5823.13|5823.58|5822.88|5823.83|5823.13|5823.58|5822.88|39
1729078650000|2024-10-16 11:37:30|5823.7|5823|5823.58|5822.88|5823.83|5823.13|5823.58|5822.88|16
1729078660000|2024-10-16 11:37:40|||||||||3
1729078670000|2024-10-16 11:37:50|||||||||1
1729078680000|2024-10-16 11:38:00|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|15
1729078690000|2024-10-16 11:38:10|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|39
1729078700000|2024-10-16 11:38:20|||||||||32
1729078710000|2024-10-16 11:38:30|||||||||1
1729078720000|2024-10-16 11:38:40|||||||||11
1729078730000|2024-10-16 11:38:50|5823.83|5823.13|5823.33|5822.63|5823.83|5823.13|5823.33|5822.63|125
1729078740000|2024-10-16 11:39:00|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|24
1729078750000|2024-10-16 11:39:10|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|108
1729078760000|2024-10-16 11:39:20|||||||||123
1729078770000|2024-10-16 11:39:30|5822.58|5821.88|5821.58|5820.88|5822.58|5821.88|5821.58|5820.88|388
1729078780000|2024-10-16 11:39:40|5821.83|5821.13|5821.58|5820.88|5821.83|5821.13|5821.58|5820.88|101
1729078790000|2024-10-16 11:39:50|||||||||12
1729078800000|2024-10-16 11:40:00|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|61
1729078810000|2024-10-16 11:40:10|||||||||34
1729078820000|2024-10-16 11:40:20|||||||||1
1729078830000|2024-10-16 11:40:30|||||||||155
1729078840000|2024-10-16 11:40:40|5821.45|5820.75|5821.33|5820.63|5821.45|5820.75|5821.33|5820.63|185
1729078850000|2024-10-16 11:40:50|||||||||18
1729078860000|2024-10-16 11:41:00|5821.08|5820.38|5820.83|5820.13|5821.08|5820.38|5820.83|5820.13|100
1729078870000|2024-10-16 11:41:10|5820.95|5820.25|5821.08|5820.38|5821.08|5820.38|5820.95|5820.25|12
1729078880000|2024-10-16 11:41:20|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|32
1729078890000|2024-10-16 11:41:30|||||||||6
1729078900000|2024-10-16 11:41:40|||||||||33
1729078910000|2024-10-16 11:41:50|||||||||30
1729078920000|2024-10-16 11:42:00|||||||||110
1729078930000|2024-10-16 11:42:10|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|17
1729078970000|2024-10-16 11:42:50|||||||||71
1729078980000|2024-10-16 11:43:00|||||||||31
1729078990000|2024-10-16 11:43:10|||||||||14
1729079000000|2024-10-16 11:43:20|5820.83|5820.13|5820.58|5819.88|5820.83|5820.13|5820.58|5819.88|89
1729079010000|2024-10-16 11:43:30|5820.83|5820.13|5820.7|5820|5820.83|5820.13|5820.58|5819.88|29
1729079020000|2024-10-16 11:43:40|5820.58|5819.88|5821.08|5820.38|5821.33|5820.63|5820.58|5819.88|41
1729079030000|2024-10-16 11:43:50|||||||||16
1729079040000|2024-10-16 11:44:00|5820.83|5820.13|5820.58|5819.88|5820.83|5820.13|5820.58|5819.88|53
1729079050000|2024-10-16 11:44:10|||||||||11
1729079060000|2024-10-16 11:44:20|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|18
1729079070000|2024-10-16 11:44:30|5820.95|5820.25|5821.08|5820.38|5821.08|5820.38|5820.95|5820.25|29
1729079080000|2024-10-16 11:44:40|||||||||1
1729079090000|2024-10-16 11:44:50|||||||||12
1729079100000|2024-10-16 11:45:00|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|34
1729079110000|2024-10-16 11:45:10|5821.33|5820.63|5820.58|5819.88|5821.33|5820.63|5820.58|5819.88|270
1729079120000|2024-10-16 11:45:20|5820.83|5820.13|5822.08|5821.38|5822.08|5821.38|5820.7|5820|355
1729079130000|2024-10-16 11:45:30|5822.33|5821.63|5822.33|5821.63|5822.45|5821.75|5822.08|5821.38|183
1729079140000|2024-10-16 11:45:40|5822.08|5821.38|5822.33|5821.63|5822.33|5821.63|5822.08|5821.38|53
1729079150000|2024-10-16 11:45:50|5822.08|5821.38|5822.33|5821.63|5822.33|5821.63|5822.08|5821.38|57
1729079160000|2024-10-16 11:46:00|5822.58|5821.88|5821.83|5821.13|5822.58|5821.88|5821.83|5821.13|89
1729079170000|2024-10-16 11:46:10|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|11
1729079180000|2024-10-16 11:46:20|5821.83|5821.13|5822.08|5821.38|5822.08|5821.38|5821.83|5821.13|7
1729079190000|2024-10-16 11:46:30|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|33
1729079200000|2024-10-16 11:46:40|5822.58|5821.88|5822.33|5821.63|5822.58|5821.88|5822.33|5821.63|113
1729079210000|2024-10-16 11:46:50|5822.58|5821.88|5822.83|5822.13|5822.83|5822.13|5822.58|5821.88|27
1729079220000|2024-10-16 11:47:00|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|21
1729079230000|2024-10-16 11:47:10|||||||||40
1729079240000|2024-10-16 11:47:20|||||||||17
1729079250000|2024-10-16 11:47:30|5822.83|5822.13|5822.83|5822.13|5823.08|5822.38|5822.83|5822.13|28
1729079260000|2024-10-16 11:47:40|5822.95|5822.25|5822.83|5822.13|5822.95|5822.25|5822.83|5822.13|7
1729079270000|2024-10-16 11:47:50|5822.7|5822|5822.58|5821.88|5822.7|5822|5822.58|5821.88|13
1729079280000|2024-10-16 11:48:00|5822.33|5821.63|5822.58|5821.88|5822.58|5821.88|5822.33|5821.63|76
1729079290000|2024-10-16 11:48:10|5822.45|5821.75|5822.33|5821.63|5822.58|5821.88|5822.33|5821.63|122
1729079300000|2024-10-16 11:48:20|5822.58|5821.88|5822.08|5821.38|5822.58|5821.88|5822.08|5821.38|122
1729079310000|2024-10-16 11:48:30|5821.83|5821.13|5821.83|5821.13|5821.95|5821.25|5821.83|5821.13|30
1729079320000|2024-10-16 11:48:40|5821.7|5821|5821.7|5821|5821.7|5821|5821.7|5821|40
1729079330000|2024-10-16 11:48:50|5821.58|5820.88|5821.58|5820.88|5821.83|5821.13|5821.58|5820.88|38
1729079340000|2024-10-16 11:49:00|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|73
1729079350000|2024-10-16 11:49:10|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5820.58|5819.88|116
1729079360000|2024-10-16 11:49:20|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|65
1729079370000|2024-10-16 11:49:30|5820.95|5820.25|5820.83|5820.13|5820.95|5820.25|5820.83|5820.13|9
1729079380000|2024-10-16 11:49:40|5821.08|5820.38|5821.08|5820.38|5821.33|5820.63|5821.08|5820.38|55
1729079390000|2024-10-16 11:49:50|5821.58|5820.88|5821.7|5821|5821.83|5821.13|5821.58|5820.88|188
1729079400000|2024-10-16 11:50:00|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.33|5820.63|27
1729079410000|2024-10-16 11:50:10|||||||||47
1729079420000|2024-10-16 11:50:20|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.58|5820.88|12
1729079430000|2024-10-16 11:50:30|||||||||5
1729079440000|2024-10-16 11:50:40|||||||||19
1729079450000|2024-10-16 11:50:50|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|32
1729079460000|2024-10-16 11:51:00|||||||||33
1729079470000|2024-10-16 11:51:10|5821.33|5820.63|5821.08|5820.38|5821.33|5820.63|5821.08|5820.38|38
1729079480000|2024-10-16 11:51:20|||||||||14
1729079490000|2024-10-16 11:51:30|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|32
1729079500000|2024-10-16 11:51:40|||||||||40
1729079510000|2024-10-16 11:51:50|||||||||2
1729079520000|2024-10-16 11:52:00|5821.45|5820.75|5822.08|5821.38|5822.08|5821.38|5821.45|5820.75|58
1729079530000|2024-10-16 11:52:10|5821.83|5821.13|5822.08|5821.38|5822.2|5821.5|5821.83|5821.13|51
1729079540000|2024-10-16 11:52:20|||||||||1
1729079550000|2024-10-16 11:52:30|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.08|5821.38|36
1729079560000|2024-10-16 11:52:40|5822.08|5821.38|5822.2|5821.5|5822.33|5821.63|5822.08|5821.38|25
1729079570000|2024-10-16 11:52:50|5822.08|5821.38|5822.33|5821.63|5822.33|5821.63|5822.08|5821.38|7
1729079580000|2024-10-16 11:53:00|5822.2|5821.5|5822.33|5821.63|5822.33|5821.63|5822.2|5821.5|46
1729079590000|2024-10-16 11:53:10|5822.2|5821.5|5822.08|5821.38|5822.2|5821.5|5822.08|5821.38|13
1729079600000|2024-10-16 11:53:20|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|11
1729079610000|2024-10-16 11:53:30|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|11
1729079620000|2024-10-16 11:53:40|5821.83|5821.13|5821.83|5821.13|5821.95|5821.25|5821.83|5821.13|25
1729079630000|2024-10-16 11:53:50|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|48
1729079640000|2024-10-16 11:54:00|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|37
1729079650000|2024-10-16 11:54:10|5821.58|5820.88|5821.58|5820.88|5821.7|5821|5821.58|5820.88|20
1729079660000|2024-10-16 11:54:20|5821.83|5821.13|5821.95|5821.25|5822.08|5821.38|5821.83|5821.13|43
1729079670000|2024-10-16 11:54:30|5821.83|5821.13|5821.83|5821.13|5822.08|5821.38|5821.83|5821.13|20
1729079680000|2024-10-16 11:54:40|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|18
1729079690000|2024-10-16 11:54:50|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.7|5821|9
1729079700000|2024-10-16 11:55:00|5821.95|5821.25|5821.83|5821.13|5821.95|5821.25|5821.83|5821.13|37
1729079710000|2024-10-16 11:55:10|5822.08|5821.38|5822.33|5821.63|5822.33|5821.63|5821.83|5821.13|135
1729079720000|2024-10-16 11:55:20|||||||||19
1729079730000|2024-10-16 11:55:30|||||||||16
1729079750000|2024-10-16 11:55:50|5822.58|5821.88|5822.33|5821.63|5822.58|5821.88|5822.33|5821.63|20
1729079760000|2024-10-16 11:56:00|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5821.83|5821.13|94
1729079770000|2024-10-16 11:56:10|5822.2|5821.5|5822.08|5821.38|5822.2|5821.5|5822.08|5821.38|9
1729079780000|2024-10-16 11:56:20|5822.2|5821.5|5822.33|5821.63|5822.33|5821.63|5822.08|5821.38|28
1729079790000|2024-10-16 11:56:30|||||||||4
1729079800000|2024-10-16 11:56:40|5822.45|5821.75|5822.33|5821.63|5822.45|5821.75|5822.33|5821.63|27
1729079810000|2024-10-16 11:56:50|||||||||7
1729079830000|2024-10-16 11:57:10|5822.2|5821.5|5822.33|5821.63|5822.33|5821.63|5822.08|5821.38|26
1729079840000|2024-10-16 11:57:20|5822.45|5821.75|5822.58|5821.88|5822.58|5821.88|5822.33|5821.63|60
1729079850000|2024-10-16 11:57:30|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|47
1729079860000|2024-10-16 11:57:40|5823.08|5822.38|5823.33|5822.63|5823.33|5822.63|5823.08|5822.38|86
1729079870000|2024-10-16 11:57:50|5823.08|5822.38|5823.33|5822.63|5823.33|5822.63|5823.08|5822.38|62
1729079880000|2024-10-16 11:58:00|5823.58|5822.88|5823.83|5823.13|5823.83|5823.13|5823.58|5822.88|85
1729079890000|2024-10-16 11:58:10|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|90
1729079900000|2024-10-16 11:58:20|5823.83|5823.13|5824.08|5823.38|5824.08|5823.38|5823.83|5823.13|67
1729079910000|2024-10-16 11:58:30|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|68
1729079920000|2024-10-16 11:58:40|||||||||131
1729079930000|2024-10-16 11:58:50|||||||||102
1729079940000|2024-10-16 11:59:00|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|5823.58|5822.88|72
1729079950000|2024-10-16 11:59:10|5823.7|5823|5823.58|5822.88|5823.83|5823.13|5823.58|5822.88|32
1729079960000|2024-10-16 11:59:20|||||||||33
1729079970000|2024-10-16 11:59:30|||||||||21
1729079980000|2024-10-16 11:59:40|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|16
1729079990000|2024-10-16 11:59:50|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|27
1729080000000|2024-10-16 12:00:00|5823.45|5822.75|5823.83|5823.13|5823.83|5823.13|5823.33|5822.63|75
1729080010000|2024-10-16 12:00:10|5823.58|5822.88|5823.08|5822.38|5823.83|5823.13|5823.08|5822.38|347
1729080020000|2024-10-16 12:00:20|5822.58|5821.88|5823.08|5822.38|5823.08|5822.38|5822.58|5821.88|220
1729080030000|2024-10-16 12:00:30|5823.33|5822.63|5822.08|5821.38|5823.33|5822.63|5822.08|5821.38|367
1729080040000|2024-10-16 12:00:40|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.08|5821.38|63
1729080050000|2024-10-16 12:00:50|||||||||2
1729080060000|2024-10-16 12:01:00|5822.08|5821.38|5821.83|5821.13|5822.08|5821.38|5821.83|5821.13|215
1729080070000|2024-10-16 12:01:10|5822.08|5821.38|5821.83|5821.13|5822.08|5821.38|5821.83|5821.13|79
1729080080000|2024-10-16 12:01:20|5821.7|5821|5821.83|5821.13|5821.83|5821.13|5821.33|5820.63|51
1729080090000|2024-10-16 12:01:30|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|83
1729080100000|2024-10-16 12:01:40|5822.33|5821.63|5822.08|5821.38|5822.33|5821.63|5822.08|5821.38|96
1729080110000|2024-10-16 12:01:50|5822.33|5821.63|5823.08|5822.38|5823.08|5822.38|5822.33|5821.63|422
1729080120000|2024-10-16 12:02:00|5823.2|5822.5|5822.58|5821.88|5823.2|5822.5|5822.58|5821.88|114
1729080130000|2024-10-16 12:02:10|5822.83|5822.13|5823.83|5823.13|5823.83|5823.13|5822.83|5822.13|179
1729080140000|2024-10-16 12:02:20|5823.58|5822.88|5823.33|5822.63|5823.58|5822.88|5823.2|5822.5|85
1729080150000|2024-10-16 12:02:30|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|13
1729080160000|2024-10-16 12:02:40|5823.7|5823|5824.08|5823.38|5824.08|5823.38|5823.58|5822.88|40
1729080170000|2024-10-16 12:02:50|||||||||20
1729080180000|2024-10-16 12:03:00|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|606
1729080190000|2024-10-16 12:03:10|5823.08|5822.38|5822.83|5822.13|5823.08|5822.38|5822.83|5822.13|48
1729080200000|2024-10-16 12:03:20|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|81
1729080210000|2024-10-16 12:03:30|5822.83|5822.13|5823.08|5822.38|5823.08|5822.38|5822.83|5822.13|69
1729080220000|2024-10-16 12:03:40|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|27
1729080230000|2024-10-16 12:03:50|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|46
1729080240000|2024-10-16 12:04:00|5823.83|5823.13|5823.58|5822.88|5823.83|5823.13|5823.45|5822.75|77
1729080250000|2024-10-16 12:04:10|5823.33|5822.63|5822.83|5822.13|5823.58|5822.88|5822.58|5821.88|269
1729080260000|2024-10-16 12:04:20|5822.58|5821.88|5822.33|5821.63|5822.58|5821.88|5822.08|5821.38|242
1729080270000|2024-10-16 12:04:30|5822.08|5821.38|5822.2|5821.5|5822.33|5821.63|5822.08|5821.38|175
1729080280000|2024-10-16 12:04:40|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|3
1729080290000|2024-10-16 12:04:50|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|156
1729080300000|2024-10-16 12:05:00|5821.83|5821.13|5822.08|5821.38|5822.08|5821.38|5821.83|5821.13|45
1729080310000|2024-10-16 12:05:10|5821.83|5821.13|5821.58|5820.88|5821.83|5821.13|5821.58|5820.88|67
1729080320000|2024-10-16 12:05:20|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.7|5821|63
1729080330000|2024-10-16 12:05:30|||||||||1
1729080340000|2024-10-16 12:05:40|5821.95|5821.25|5821.58|5820.88|5821.95|5821.25|5821.33|5820.63|76
1729080350000|2024-10-16 12:05:50|5821.33|5820.63|5821.58|5820.88|5821.58|5820.88|5821.33|5820.63|67
1729080360000|2024-10-16 12:06:00|||||||||14
1729080370000|2024-10-16 12:06:10|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|15
1729080380000|2024-10-16 12:06:20|5821.58|5820.88|5821.83|5821.13|5821.83|5821.13|5821.58|5820.88|33
1729080390000|2024-10-16 12:06:30|5821.58|5820.88|5821.33|5820.63|5821.58|5820.88|5821.33|5820.63|97
1729080400000|2024-10-16 12:06:40|||||||||7
1729080410000|2024-10-16 12:06:50|5821.58|5820.88|5821.33|5820.63|5821.58|5820.88|5821.33|5820.63|49
1729080420000|2024-10-16 12:07:00|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|5820.95|5820.25|17
1729080430000|2024-10-16 12:07:10|||||||||5
1729080440000|2024-10-16 12:07:20|5820.83|5820.13|5821.08|5820.38|5821.08|5820.38|5820.83|5820.13|109
1729080450000|2024-10-16 12:07:30|||||||||43
1729080460000|2024-10-16 12:07:40|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|35
1729080470000|2024-10-16 12:07:50|5821.58|5820.88|5821.33|5820.63|5821.58|5820.88|5821.33|5820.63|43
1729080480000|2024-10-16 12:08:00|5821.45|5820.75|5821.58|5820.88|5821.58|5820.88|5821.33|5820.63|19
1729080490000|2024-10-16 12:08:10|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|27
1729080500000|2024-10-16 12:08:20|5822.08|5821.38|5821.83|5821.13|5822.08|5821.38|5821.83|5821.13|21
1729080510000|2024-10-16 12:08:30|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|61
1729080520000|2024-10-16 12:08:40|5821.83|5821.13|5821.58|5820.88|5821.83|5821.13|5821.58|5820.88|58
1729080530000|2024-10-16 12:08:50|5821.83|5821.13|5821.83|5821.13|5822.08|5821.38|5821.83|5821.13|129
1729080540000|2024-10-16 12:09:00|5822.08|5821.38|5822.33|5821.63|5822.33|5821.63|5822.08|5821.38|98
1729080550000|2024-10-16 12:09:10|5822.58|5821.88|5822.58|5821.88|5822.83|5822.13|5822.58|5821.88|133
1729080560000|2024-10-16 12:09:20|5822.83|5822.13|5822.7|5822|5822.83|5822.13|5822.7|5822|42
1729080570000|2024-10-16 12:09:30|5822.58|5821.88|5822.58|5821.88|5822.7|5822|5822.58|5821.88|10
1729080580000|2024-10-16 12:09:40|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|50
1729080590000|2024-10-16 12:09:50|5822.2|5821.5|5822.58|5821.88|5822.58|5821.88|5822.2|5821.5|35
1729080600000|2024-10-16 12:10:00|5822.33|5821.63|5822.58|5821.88|5822.58|5821.88|5822.33|5821.63|114
1729080610000|2024-10-16 12:10:10|5822.33|5821.63|5822.58|5821.88|5822.58|5821.88|5822.33|5821.63|32
1729080620000|2024-10-16 12:10:20|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|73
1729080630000|2024-10-16 12:10:30|||||||||1
1729080640000|2024-10-16 12:10:40|||||||||7
1729080650000|2024-10-16 12:10:50|5822.2|5821.5|5822.33|5821.63|5822.33|5821.63|5822.2|5821.5|44
1729080660000|2024-10-16 12:11:00|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|35
1729080670000|2024-10-16 12:11:10|5821.83|5821.13|5822.08|5821.38|5822.08|5821.38|5821.83|5821.13|24
1729080680000|2024-10-16 12:11:20|5821.95|5821.25|5822.08|5821.38|5822.08|5821.38|5821.83|5821.13|41
1729080690000|2024-10-16 12:11:30|||||||||1
1729080700000|2024-10-16 12:11:40|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|17
1729080710000|2024-10-16 12:11:50|||||||||2
1729080720000|2024-10-16 12:12:00|5822.08|5821.38|5822.33|5821.63|5822.33|5821.63|5822.08|5821.38|16
1729080730000|2024-10-16 12:12:10|5822.2|5821.5|5822.33|5821.63|5822.58|5821.88|5822.2|5821.5|112
1729080740000|2024-10-16 12:12:20|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|88
1729080750000|2024-10-16 12:12:30|5822.08|5821.38|5822.08|5821.38|5822.33|5821.63|5822.08|5821.38|66
1729080760000|2024-10-16 12:12:40|5821.95|5821.25|5821.83|5821.13|5821.95|5821.25|5821.83|5821.13|45
1729080770000|2024-10-16 12:12:50|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|10
1729080780000|2024-10-16 12:13:00|5821.83|5821.13|5821.33|5820.63|5821.83|5821.13|5821.33|5820.63|94
1729080790000|2024-10-16 12:13:10|5821.45|5820.75|5821.58|5820.88|5821.58|5820.88|5821.33|5820.63|33
1729080800000|2024-10-16 12:13:20|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|9
1729080810000|2024-10-16 12:13:30|||||||||49
1729080820000|2024-10-16 12:13:40|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|27
1729080830000|2024-10-16 12:13:50|||||||||8
1729080840000|2024-10-16 12:14:00|||||||||23
1729080850000|2024-10-16 12:14:10|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|53
1729080860000|2024-10-16 12:14:20|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|9
1729080870000|2024-10-16 12:14:30|5821.33|5820.63|5821.58|5820.88|5821.58|5820.88|5821.33|5820.63|59
1729080880000|2024-10-16 12:14:40|||||||||2
1729080890000|2024-10-16 12:14:50|5821.33|5820.63|5821.83|5821.13|5821.83|5821.13|5821.33|5820.63|65
1729080900000|2024-10-16 12:15:00|5822.08|5821.38|5822.08|5821.38|5822.33|5821.63|5822.08|5821.38|42
1729080910000|2024-10-16 12:15:10|5821.95|5821.25|5821.83|5821.13|5821.95|5821.25|5821.58|5820.88|106
1729080920000|2024-10-16 12:15:20|5821.7|5821|5821.83|5821.13|5821.83|5821.13|5821.58|5820.88|30
1729080930000|2024-10-16 12:15:30|5821.7|5821|5821.58|5820.88|5821.83|5821.13|5821.58|5820.88|60
1729080940000|2024-10-16 12:15:40|||||||||61
1729080950000|2024-10-16 12:15:50|||||||||7
1729080960000|2024-10-16 12:16:00|5821.83|5821.13|5821.83|5821.13|5822.08|5821.38|5821.83|5821.13|60
1729080970000|2024-10-16 12:16:10|5822.08|5821.38|5821.83|5821.13|5822.08|5821.38|5821.83|5821.13|17
1729080980000|2024-10-16 12:16:20|5822.08|5821.38|5821.83|5821.13|5822.08|5821.38|5821.83|5821.13|20
1729081000000|2024-10-16 12:16:40|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5821.83|5821.13|28
1729081010000|2024-10-16 12:16:50|5821.95|5821.25|5821.83|5821.13|5822.08|5821.38|5821.83|5821.13|7
1729081020000|2024-10-16 12:17:00|5822.08|5821.38|5821.83|5821.13|5822.08|5821.38|5821.83|5821.13|14
1729081030000|2024-10-16 12:17:10|||||||||4
1729081040000|2024-10-16 12:17:20|5821.58|5820.88|5821.33|5820.63|5821.58|5820.88|5821.33|5820.63|22
1729081050000|2024-10-16 12:17:30|5821.2|5820.5|5821.08|5820.38|5821.2|5820.5|5821.08|5820.38|118
1729081060000|2024-10-16 12:17:40|5821.33|5820.63|5821.58|5820.88|5821.58|5820.88|5821.33|5820.63|38
1729081070000|2024-10-16 12:17:50|||||||||3
1729081080000|2024-10-16 12:18:00|||||||||16
1729081090000|2024-10-16 12:18:10|5821.33|5820.63|5821.58|5820.88|5821.58|5820.88|5821.33|5820.63|32
1729081100000|2024-10-16 12:18:20|||||||||10
1729081110000|2024-10-16 12:18:30|||||||||18
1729081120000|2024-10-16 12:18:40|5821.45|5820.75|5821.33|5820.63|5821.58|5820.88|5821.33|5820.63|27
1729081130000|2024-10-16 12:18:50|5821.45|5820.75|5821.08|5820.38|5821.45|5820.75|5821.08|5820.38|46
1729081140000|2024-10-16 12:19:00|5821.33|5820.63|5821.33|5820.63|5821.58|5820.88|5821.33|5820.63|48
1729081150000|2024-10-16 12:19:10|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|9
1729081180000|2024-10-16 12:19:40|5821.33|5820.63|5821.33|5820.63|5821.58|5820.88|5821.33|5820.63|76
1729081190000|2024-10-16 12:19:50|||||||||1
1729081200000|2024-10-16 12:20:00|||||||||26
1729081210000|2024-10-16 12:20:10|5821.08|5820.38|5820.83|5820.13|5821.08|5820.38|5820.83|5820.13|45
1729081220000|2024-10-16 12:20:20|5820.58|5819.88|5820.33|5819.63|5820.83|5820.13|5820.33|5819.63|165
1729081230000|2024-10-16 12:20:30|||||||||22
1729081240000|2024-10-16 12:20:40|||||||||8
1729081250000|2024-10-16 12:20:50|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|5820.33|5819.63|39
1729081260000|2024-10-16 12:21:00|5820.33|5819.63|5820.08|5819.38|5820.33|5819.63|5820.08|5819.38|23
1729081270000|2024-10-16 12:21:10|5819.83|5819.13|5820.33|5819.63|5820.33|5819.63|5819.83|5819.13|87
1729081280000|2024-10-16 12:21:20|5820.58|5819.88|5820.33|5819.63|5820.58|5819.88|5820.33|5819.63|26
1729081290000|2024-10-16 12:21:30|||||||||29
1729081300000|2024-10-16 12:21:40|5820.2|5819.5|5820.33|5819.63|5820.33|5819.63|5820.2|5819.5|2
1729081310000|2024-10-16 12:21:50|5820.45|5819.75|5820.33|5819.63|5820.58|5819.88|5820.33|5819.63|98
1729081320000|2024-10-16 12:22:00|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|24
1729081330000|2024-10-16 12:22:10|5820.33|5819.63|5820.58|5819.88|5820.58|5819.88|5820.2|5819.5|64
1729081340000|2024-10-16 12:22:20|5820.83|5820.13|5820.58|5819.88|5820.83|5820.13|5820.58|5819.88|40
1729081350000|2024-10-16 12:22:30|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|24
1729081360000|2024-10-16 12:22:40|5820.08|5819.38|5820.33|5819.63|5820.33|5819.63|5819.83|5819.13|57
1729081370000|2024-10-16 12:22:50|5820.58|5819.88|5820.83|5820.13|5820.83|5820.13|5820.58|5819.88|70
1729081380000|2024-10-16 12:23:00|5820.95|5820.25|5821.08|5820.38|5821.08|5820.38|5820.83|5820.13|36
1729081390000|2024-10-16 12:23:10|5820.83|5820.13|5821.08|5820.38|5821.08|5820.38|5820.83|5820.13|13
1729081400000|2024-10-16 12:23:20|5820.83|5820.13|5820.83|5820.13|5820.95|5820.25|5820.83|5820.13|18
1729081410000|2024-10-16 12:23:30|5820.95|5820.25|5820.83|5820.13|5820.95|5820.25|5820.83|5820.13|9
1729081420000|2024-10-16 12:23:40|||||||||1
1729081430000|2024-10-16 12:23:50|||||||||1
1729081440000|2024-10-16 12:24:00|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|44
1729081450000|2024-10-16 12:24:10|5821.33|5820.63|5821.2|5820.5|5821.33|5820.63|5821.2|5820.5|27
1729081460000|2024-10-16 12:24:20|5821.33|5820.63|5821.08|5820.38|5821.33|5820.63|5821.08|5820.38|15
1729081470000|2024-10-16 12:24:30|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|10
1729081500000|2024-10-16 12:25:00|||||||||12
1729081510000|2024-10-16 12:25:10|5821.58|5820.88|5821.33|5820.63|5821.58|5820.88|5821.33|5820.63|43
1729081520000|2024-10-16 12:25:20|5821.58|5820.88|5821.83|5821.13|5821.95|5821.25|5821.58|5820.88|81
1729081530000|2024-10-16 12:25:30|5821.58|5820.88|5821.83|5821.13|5821.83|5821.13|5821.58|5820.88|36
1729081540000|2024-10-16 12:25:40|5821.58|5820.88|5821.83|5821.13|5821.83|5821.13|5821.58|5820.88|63
1729081550000|2024-10-16 12:25:50|5822.33|5821.63|5822.58|5821.88|5822.58|5821.88|5822.33|5821.63|114
1729081560000|2024-10-16 12:26:00|||||||||30
1729081570000|2024-10-16 12:26:10|5822.45|5821.75|5822.33|5821.63|5822.45|5821.75|5822.33|5821.63|49
1729081580000|2024-10-16 12:26:20|||||||||2
1729081590000|2024-10-16 12:26:30|||||||||1
1729081600000|2024-10-16 12:26:40|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|36
1729081610000|2024-10-16 12:26:50|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|20
1729081620000|2024-10-16 12:27:00|5822.58|5821.88|5822.83|5822.13|5822.83|5822.13|5822.58|5821.88|49
1729081630000|2024-10-16 12:27:10|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|5822.33|5821.63|19
1729081640000|2024-10-16 12:27:20|5822.45|5821.75|5822.58|5821.88|5822.58|5821.88|5822.45|5821.75|8
1729081650000|2024-10-16 12:27:30|5822.33|5821.63|5822.45|5821.75|5822.45|5821.75|5822.33|5821.63|29
1729081660000|2024-10-16 12:27:40|5822.33|5821.63|5821.83|5821.13|5822.33|5821.63|5821.83|5821.13|75
1729081680000|2024-10-16 12:28:00|5821.7|5821|5821.83|5821.13|5821.83|5821.13|5821.7|5821|14
1729081690000|2024-10-16 12:28:10|5822.08|5821.38|5821.83|5821.13|5822.08|5821.38|5821.83|5821.13|77
1729081700000|2024-10-16 12:28:20|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|27
1729081710000|2024-10-16 12:28:30|5821.83|5821.13|5821.83|5821.13|5821.95|5821.25|5821.83|5821.13|14
1729081730000|2024-10-16 12:28:50|5821.58|5820.88|5821.83|5821.13|5821.95|5821.25|5821.58|5820.88|67
1729081740000|2024-10-16 12:29:00|5822.08|5821.38|5822.08|5821.38|5822.2|5821.5|5822.08|5821.38|26
1729081750000|2024-10-16 12:29:10|5821.95|5821.25|5822.08|5821.38|5822.08|5821.38|5821.83|5821.13|10
1729081760000|2024-10-16 12:29:20|||||||||2
1729081770000|2024-10-16 12:29:30|||||||||11
1729081780000|2024-10-16 12:29:40|5822.2|5821.5|5822.33|5821.63|5822.33|5821.63|5822.2|5821.5|8
1729081790000|2024-10-16 12:29:50|||||||||2
1729081800000|2024-10-16 12:30:00|5822.58|5821.88|5822.33|5821.63|5822.58|5821.88|5822.33|5821.63|97
1729081810000|2024-10-16 12:30:10|5821.95|5821.25|5822.08|5821.38|5822.33|5821.63|5821.83|5821.13|53
1729081820000|2024-10-16 12:30:20|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|26
1729081830000|2024-10-16 12:30:30|5822.08|5821.38|5821.58|5820.88|5822.08|5821.38|5821.58|5820.88|80
1729081840000|2024-10-16 12:30:40|||||||||4
1729081850000|2024-10-16 12:30:50|5821.83|5821.13|5822.08|5821.38|5822.08|5821.38|5821.83|5821.13|37
1729081860000|2024-10-16 12:31:00|5821.83|5821.13|5821.45|5820.75|5821.95|5821.25|5821.45|5820.75|92
1729081870000|2024-10-16 12:31:10|5821.33|5820.63|5821.58|5820.88|5821.58|5820.88|5821.33|5820.63|38
1729081880000|2024-10-16 12:31:20|||||||||7
1729081890000|2024-10-16 12:31:30|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.58|5820.88|36
1729081900000|2024-10-16 12:31:40|5821.95|5821.25|5821.83|5821.13|5822.08|5821.38|5821.83|5821.13|19
1729081910000|2024-10-16 12:31:50|||||||||2
1729081920000|2024-10-16 12:32:00|||||||||26
1729081930000|2024-10-16 12:32:10|5821.58|5820.88|5822.08|5821.38|5822.08|5821.38|5821.58|5820.88|63
1729081940000|2024-10-16 12:32:20|5822.33|5821.63|5821.83|5821.13|5822.33|5821.63|5821.83|5821.13|37
1729081950000|2024-10-16 12:32:30|5821.7|5821|5821.58|5820.88|5821.83|5821.13|5821.58|5820.88|39
1729081960000|2024-10-16 12:32:40|5821.45|5820.75|5821.33|5820.63|5821.58|5820.88|5821.33|5820.63|14
1729081970000|2024-10-16 12:32:50|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|12
1729081980000|2024-10-16 12:33:00|5821.45|5820.75|5821.33|5820.63|5821.45|5820.75|5821.33|5820.63|45
1729081990000|2024-10-16 12:33:10|5821.08|5820.38|5820.95|5820.25|5821.08|5820.38|5820.83|5820.13|125
1729082000000|2024-10-16 12:33:20|5821.08|5820.38|5820.83|5820.13|5821.08|5820.38|5820.83|5820.13|8
1729082010000|2024-10-16 12:33:30|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|18
1729082020000|2024-10-16 12:33:40|||||||||9
1729082030000|2024-10-16 12:33:50|5821.33|5820.63|5821.58|5820.88|5821.58|5820.88|5821.33|5820.63|53
1729082040000|2024-10-16 12:34:00|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|44
1729082050000|2024-10-16 12:34:10|||||||||1
1729082060000|2024-10-16 12:34:20|5821.58|5820.88|5821.83|5821.13|5821.83|5821.13|5821.58|5820.88|29
1729082070000|2024-10-16 12:34:30|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|17
1729082080000|2024-10-16 12:34:40|||||||||35
1729082090000|2024-10-16 12:34:50|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|30
1729082100000|2024-10-16 12:35:00|5821.58|5820.88|5821.83|5821.13|5821.83|5821.13|5821.58|5820.88|34
1729082110000|2024-10-16 12:35:10|||||||||1
1729082120000|2024-10-16 12:35:20|||||||||2
1729082140000|2024-10-16 12:35:40|5821.58|5820.88|5821.83|5821.13|5821.83|5821.13|5821.58|5820.88|34
1729082150000|2024-10-16 12:35:50|5821.58|5820.88|5821.33|5820.63|5821.58|5820.88|5821.33|5820.63|30
1729082160000|2024-10-16 12:36:00|5821.08|5820.38|5821.58|5820.88|5821.83|5821.13|5821.08|5820.38|34
1729082170000|2024-10-16 12:36:10|||||||||1
1729082180000|2024-10-16 12:36:20|||||||||41
1729082190000|2024-10-16 12:36:30|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|33
1729082200000|2024-10-16 12:36:40|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|32
1729082210000|2024-10-16 12:36:50|5821.33|5820.63|5820.7|5820|5821.33|5820.63|5820.7|5820|28
1729082220000|2024-10-16 12:37:00|5820.83|5820.13|5820.33|5819.63|5820.83|5820.13|5820.33|5819.63|59
1729082230000|2024-10-16 12:37:10|||||||||6
1729082240000|2024-10-16 12:37:20|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|82
1729082250000|2024-10-16 12:37:30|5820.45|5819.75|5820.58|5819.88|5820.58|5819.88|5820.45|5819.75|13
1729082260000|2024-10-16 12:37:40|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|31
1729082270000|2024-10-16 12:37:50|5820.08|5819.38|5820.33|5819.63|5820.33|5819.63|5820.08|5819.38|45
1729082280000|2024-10-16 12:38:00|5820.08|5819.38|5819.83|5819.13|5820.33|5819.63|5819.83|5819.13|87
1729082290000|2024-10-16 12:38:10|5819.95|5819.25|5819.83|5819.13|5820.08|5819.38|5819.83|5819.13|85
1729082300000|2024-10-16 12:38:20|||||||||4
1729082310000|2024-10-16 12:38:30|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|52
1729082320000|2024-10-16 12:38:40|||||||||66
1729082330000|2024-10-16 12:38:50|5819.45|5818.75|5819.58|5818.88|5819.83|5819.13|5819.33|5818.63|108
1729082340000|2024-10-16 12:39:00|5819.33|5818.63|5819.58|5818.88|5819.58|5818.88|5819.33|5818.63|40
1729082350000|2024-10-16 12:39:10|5819.45|5818.75|5819.33|5818.63|5819.45|5818.75|5819.33|5818.63|28
1729082360000|2024-10-16 12:39:20|5819.58|5818.88|5820.08|5819.38|5820.08|5819.38|5819.58|5818.88|109
1729082370000|2024-10-16 12:39:30|5820.33|5819.63|5820.08|5819.38|5820.33|5819.63|5820.08|5819.38|95
1729082380000|2024-10-16 12:39:40|5820.2|5819.5|5820.08|5819.38|5820.33|5819.63|5820.08|5819.38|18
1729082390000|2024-10-16 12:39:50|5820.33|5819.63|5820.08|5819.38|5820.33|5819.63|5820.08|5819.38|18
1729082400000|2024-10-16 12:40:00|5820.2|5819.5|5819.83|5819.13|5820.2|5819.5|5819.83|5819.13|26
1729082410000|2024-10-16 12:40:10|5820.08|5819.38|5820.33|5819.63|5820.33|5819.63|5820.08|5819.38|48
1729082420000|2024-10-16 12:40:20|5820.08|5819.38|5820.08|5819.38|5820.2|5819.5|5820.08|5819.38|49
1729082430000|2024-10-16 12:40:30|||||||||1
1729082440000|2024-10-16 12:40:40|5819.95|5819.25|5819.83|5819.13|5819.95|5819.25|5819.7|5819|41
1729082450000|2024-10-16 12:40:50|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|32
1729082460000|2024-10-16 12:41:00|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5819.58|5818.88|16
1729082470000|2024-10-16 12:41:10|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|7
1729082480000|2024-10-16 12:41:20|5819.83|5819.13|5820.08|5819.38|5820.08|5819.38|5819.83|5819.13|33
1729082490000|2024-10-16 12:41:30|||||||||1
1729082500000|2024-10-16 12:41:40|5819.83|5819.13|5820.08|5819.38|5820.08|5819.38|5819.83|5819.13|60
1729082520000|2024-10-16 12:42:00|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5820.08|5819.38|89
1729082530000|2024-10-16 12:42:10|||||||||1
1729082540000|2024-10-16 12:42:20|5820.2|5819.5|5820.08|5819.38|5820.2|5819.5|5820.08|5819.38|48
1729082550000|2024-10-16 12:42:30|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|23
1729082560000|2024-10-16 12:42:40|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|24
1729082570000|2024-10-16 12:42:50|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5819.7|5819|17
1729082580000|2024-10-16 12:43:00|5819.58|5818.88|5819.33|5818.63|5819.58|5818.88|5819.33|5818.63|40
1729082590000|2024-10-16 12:43:10|||||||||33
1729082600000|2024-10-16 12:43:20|||||||||12
1729082610000|2024-10-16 12:43:30|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|139
1729082620000|2024-10-16 12:43:40|||||||||9
1729082630000|2024-10-16 12:43:50|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|49
1729082640000|2024-10-16 12:44:00|||||||||6
1729082660000|2024-10-16 12:44:20|5819.08|5818.38|5819.08|5818.38|5819.33|5818.63|5819.08|5818.38|85
1729082670000|2024-10-16 12:44:30|||||||||75
1729082680000|2024-10-16 12:44:40|5818.83|5818.13|5818.83|5818.13|5818.83|5818.13|5818.58|5817.88|62
1729082690000|2024-10-16 12:44:50|||||||||2
1729082700000|2024-10-16 12:45:00|5819.08|5818.38|5818.58|5817.88|5819.08|5818.38|5818.58|5817.88|154
1729082710000|2024-10-16 12:45:10|5818.83|5818.13|5818.58|5817.88|5818.83|5818.13|5818.33|5817.63|134
1729082720000|2024-10-16 12:45:20|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|5818.08|5817.38|84
1729082730000|2024-10-16 12:45:30|5818.58|5817.88|5818.33|5817.63|5818.58|5817.88|5818.33|5817.63|20
1729082740000|2024-10-16 12:45:40|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|53
1729082750000|2024-10-16 12:45:50|5818.33|5817.63|5818.58|5817.88|5818.58|5817.88|5818.33|5817.63|82
1729082760000|2024-10-16 12:46:00|5818.33|5817.63|5818.08|5817.38|5818.33|5817.63|5817.83|5817.13|121
1729082770000|2024-10-16 12:46:10|5818.33|5817.63|5818.33|5817.63|5818.58|5817.88|5818.33|5817.63|60
1729082780000|2024-10-16 12:46:20|5818.08|5817.38|5818.33|5817.63|5818.58|5817.88|5818.08|5817.38|139
1729082790000|2024-10-16 12:46:30|5818.58|5817.88|5818.45|5817.75|5818.58|5817.88|5818.33|5817.63|70
1729082800000|2024-10-16 12:46:40|5818.33|5817.63|5818.58|5817.88|5818.58|5817.88|5818.33|5817.63|85
1729082810000|2024-10-16 12:46:50|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|13
1729082820000|2024-10-16 12:47:00|||||||||5
1729082830000|2024-10-16 12:47:10|||||||||1
1729082840000|2024-10-16 12:47:20|||||||||48
1729082850000|2024-10-16 12:47:30|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|5818.33|5817.63|77
1729082860000|2024-10-16 12:47:40|5818.45|5817.75|5818.58|5817.88|5818.83|5818.13|5818.45|5817.75|89
1729082870000|2024-10-16 12:47:50|5818.7|5818|5818.58|5817.88|5818.83|5818.13|5818.58|5817.88|17
1729082880000|2024-10-16 12:48:00|5818.83|5818.13|5819.83|5819.13|5819.83|5819.13|5818.83|5818.13|116
1729082890000|2024-10-16 12:48:10|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5819.83|5819.13|139
1729082900000|2024-10-16 12:48:20|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|55
1729082910000|2024-10-16 12:48:30|||||||||4
1729082920000|2024-10-16 12:48:40|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|106
1729082930000|2024-10-16 12:48:50|||||||||7
1729082940000|2024-10-16 12:49:00|5820.33|5819.63|5820.08|5819.38|5820.33|5819.63|5820.08|5819.38|75
1729082950000|2024-10-16 12:49:10|5819.83|5819.13|5820.08|5819.38|5820.08|5819.38|5819.83|5819.13|100
1729082960000|2024-10-16 12:49:20|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|22
1729082970000|2024-10-16 12:49:30|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|34
1729082980000|2024-10-16 12:49:40|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|22
1729082990000|2024-10-16 12:49:50|5820.08|5819.38|5820.33|5819.63|5820.33|5819.63|5820.08|5819.38|55
1729083000000|2024-10-16 12:50:00|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|5820.33|5819.63|75
1729083010000|2024-10-16 12:50:10|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5820.58|5819.88|110
1729083020000|2024-10-16 12:50:20|5820.95|5820.25|5820.83|5820.13|5821.08|5820.38|5820.83|5820.13|89
1729083030000|2024-10-16 12:50:30|||||||||4
1729083040000|2024-10-16 12:50:40|||||||||21
1729083050000|2024-10-16 12:50:50|5820.7|5820|5820.58|5819.88|5820.7|5820|5820.33|5819.63|117
1729083060000|2024-10-16 12:51:00|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|37
1729083070000|2024-10-16 12:51:10|5820.7|5820|5821.08|5820.38|5821.08|5820.38|5820.58|5819.88|68
1729083080000|2024-10-16 12:51:20|5820.83|5820.13|5820.83|5820.13|5820.95|5820.25|5820.83|5820.13|57
1729083090000|2024-10-16 12:51:30|||||||||18
1729083100000|2024-10-16 12:51:40|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|27
1729083110000|2024-10-16 12:51:50|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|33
1729083120000|2024-10-16 12:52:00|||||||||1
1729083130000|2024-10-16 12:52:10|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|49
1729083140000|2024-10-16 12:52:20|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|62
1729083150000|2024-10-16 12:52:30|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|5820.33|5819.63|52
1729083160000|2024-10-16 12:52:40|||||||||16
1729083170000|2024-10-16 12:52:50|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|30
1729083180000|2024-10-16 12:53:00|5821.08|5820.38|5820.83|5820.13|5821.08|5820.38|5820.83|5820.13|22
1729083190000|2024-10-16 12:53:10|5821.08|5820.38|5821.33|5820.63|5821.33|5820.63|5821.08|5820.38|53
1729083200000|2024-10-16 12:53:20|||||||||34
1729083210000|2024-10-16 12:53:30|||||||||22
1729083220000|2024-10-16 12:53:40|5821.08|5820.38|5820.58|5819.88|5821.08|5820.38|5820.58|5819.88|117
1729083230000|2024-10-16 12:53:50|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|57
1729083240000|2024-10-16 12:54:00|5820.58|5819.88|5820.33|5819.63|5820.58|5819.88|5820.2|5819.5|109
1729083250000|2024-10-16 12:54:10|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|29
1729083260000|2024-10-16 12:54:20|5820.33|5819.63|5820.58|5819.88|5820.58|5819.88|5820.08|5819.38|34
1729083270000|2024-10-16 12:54:30|||||||||14
1729083280000|2024-10-16 12:54:40|||||||||1
1729083290000|2024-10-16 12:54:50|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|19
1729083300000|2024-10-16 12:55:00|||||||||12
1729083310000|2024-10-16 12:55:10|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|31
1729083320000|2024-10-16 12:55:20|||||||||2
1729083330000|2024-10-16 12:55:30|5819.83|5819.13|5819.7|5819|5819.83|5819.13|5819.58|5818.88|40
1729083340000|2024-10-16 12:55:40|5819.58|5818.88|5819.58|5818.88|5819.83|5819.13|5819.58|5818.88|78
1729083350000|2024-10-16 12:55:50|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5819.58|5818.88|78
1729083360000|2024-10-16 12:56:00|||||||||60
1729083370000|2024-10-16 12:56:10|5819.58|5818.88|5819.33|5818.63|5819.58|5818.88|5819.33|5818.63|45
1729083380000|2024-10-16 12:56:20|||||||||6
1729083390000|2024-10-16 12:56:30|5819.83|5819.13|5819.58|5818.88|5819.83|5819.13|5819.58|5818.88|86
1729083400000|2024-10-16 12:56:40|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|13
1729083410000|2024-10-16 12:56:50|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|8
1729083420000|2024-10-16 12:57:00|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|12
1729083430000|2024-10-16 12:57:10|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|25
1729083440000|2024-10-16 12:57:20|5818.95|5818.25|5819.08|5818.38|5819.08|5818.38|5818.83|5818.13|27
1729083450000|2024-10-16 12:57:30|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|5819.08|5818.38|25
1729083460000|2024-10-16 12:57:40|||||||||13
1729083470000|2024-10-16 12:57:50|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|14
1729083480000|2024-10-16 12:58:00|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|44
1729083490000|2024-10-16 12:58:10|5819.2|5818.5|5819.08|5818.38|5819.33|5818.63|5819.08|5818.38|12
1729083500000|2024-10-16 12:58:20|||||||||1
1729083510000|2024-10-16 12:58:30|5818.95|5818.25|5818.83|5818.13|5819.08|5818.38|5818.83|5818.13|17
1729083520000|2024-10-16 12:58:40|5818.58|5817.88|5818.33|5817.63|5818.58|5817.88|5818.33|5817.63|54
1729083530000|2024-10-16 12:58:50|||||||||8
1729083540000|2024-10-16 12:59:00|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|33
1729083550000|2024-10-16 12:59:10|||||||||9
1729083560000|2024-10-16 12:59:20|5818.33|5817.63|5818.33|5817.63|5818.58|5817.88|5818.33|5817.63|53
1729083570000|2024-10-16 12:59:30|5818.45|5817.75|5818.58|5817.88|5818.58|5817.88|5818.33|5817.63|45
1729083580000|2024-10-16 12:59:40|5818.7|5818|5818.83|5818.13|5818.83|5818.13|5818.58|5817.88|35
1729083590000|2024-10-16 12:59:50|5818.58|5817.88|5818.58|5817.88|5818.7|5818|5818.58|5817.88|69
1729083600000|2024-10-16 13:00:00|5818.33|5817.63|5819.83|5819.13|5819.83|5819.13|5818.33|5817.63|269
1729083610000|2024-10-16 13:00:10|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|22
1729083620000|2024-10-16 13:00:20|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5819.33|5818.63|142
1729083630000|2024-10-16 13:00:30|5819.58|5818.88|5819.58|5818.88|5819.7|5819|5819.58|5818.88|25
1729083640000|2024-10-16 13:00:40|5819.7|5819|5819.58|5818.88|5819.7|5819|5819.58|5818.88|44
1729083650000|2024-10-16 13:00:50|5819.7|5819|5819.58|5818.88|5819.7|5819|5819.58|5818.88|24
1729083660000|2024-10-16 13:01:00|5819.33|5818.63|5819.58|5818.88|5819.83|5819.13|5819.33|5818.63|98
1729083670000|2024-10-16 13:01:10|5819.7|5819|5819.83|5819.13|5819.83|5819.13|5819.7|5819|10
1729083680000|2024-10-16 13:01:20|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|5819.45|5818.75|92
1729083690000|2024-10-16 13:01:30|5819.33|5818.63|5819.08|5818.38|5819.33|5818.63|5819.08|5818.38|65
1729083700000|2024-10-16 13:01:40|5819.33|5818.63|5819.83|5819.13|5819.83|5819.13|5819.33|5818.63|97
1729083710000|2024-10-16 13:01:50|5819.7|5819|5819.58|5818.88|5819.7|5819|5819.58|5818.88|25
1729083720000|2024-10-16 13:02:00|5819.7|5819|5820.08|5819.38|5820.08|5819.38|5819.7|5819|59
1729083730000|2024-10-16 13:02:10|5820.2|5819.5|5820.08|5819.38|5820.33|5819.63|5820.08|5819.38|33
1729083740000|2024-10-16 13:02:20|5820.2|5819.5|5820.08|5819.38|5820.2|5819.5|5820.08|5819.38|7
1729083750000|2024-10-16 13:02:30|||||||||5
1729083770000|2024-10-16 13:02:50|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|40
1729083780000|2024-10-16 13:03:00|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|5820.33|5819.63|53
1729083790000|2024-10-16 13:03:10|||||||||3
1729083800000|2024-10-16 13:03:20|||||||||4
1729083810000|2024-10-16 13:03:30|5820.83|5820.13|5821.08|5820.38|5821.33|5820.63|5820.83|5820.13|150
1729083820000|2024-10-16 13:03:40|5821.2|5820.5|5821.33|5820.63|5821.33|5820.63|5821.2|5820.5|57
1729083830000|2024-10-16 13:03:50|5821.08|5820.38|5821.33|5820.63|5821.33|5820.63|5821.08|5820.38|87
1729083840000|2024-10-16 13:04:00|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|24
1729083850000|2024-10-16 13:04:10|5821.33|5820.63|5821.08|5820.38|5821.33|5820.63|5821.08|5820.38|57
1729083860000|2024-10-16 13:04:20|||||||||3
1729083870000|2024-10-16 13:04:30|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|45
1729083880000|2024-10-16 13:04:40|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.33|5820.63|63
1729083890000|2024-10-16 13:04:50|||||||||15
1729083900000|2024-10-16 13:05:00|||||||||22
1729083910000|2024-10-16 13:05:10|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.58|5820.88|110
1729083920000|2024-10-16 13:05:20|5821.58|5820.88|5821.83|5821.13|5821.83|5821.13|5821.58|5820.88|95
1729083940000|2024-10-16 13:05:40|||||||||41
1729083950000|2024-10-16 13:05:50|||||||||32
1729083960000|2024-10-16 13:06:00|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|50
1729083970000|2024-10-16 13:06:10|5821.83|5821.13|5822.08|5821.38|5822.08|5821.38|5821.83|5821.13|143
1729083980000|2024-10-16 13:06:20|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.58|5820.88|98
1729083990000|2024-10-16 13:06:30|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5821.83|5821.13|50
1729084000000|2024-10-16 13:06:40|5821.83|5821.13|5822.08|5821.38|5822.08|5821.38|5821.7|5821|166
1729084010000|2024-10-16 13:06:50|5821.83|5821.13|5821.83|5821.13|5822.08|5821.38|5821.83|5821.13|35
1729084020000|2024-10-16 13:07:00|||||||||46
1729084030000|2024-10-16 13:07:10|||||||||60
1729084040000|2024-10-16 13:07:20|5821.58|5820.88|5821.83|5821.13|5821.83|5821.13|5821.58|5820.88|59
1729084050000|2024-10-16 13:07:30|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5821.95|5821.25|47
1729084060000|2024-10-16 13:07:40|5821.83|5821.13|5822.08|5821.38|5822.08|5821.38|5821.83|5821.13|34
1729084070000|2024-10-16 13:07:50|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|35
1729084080000|2024-10-16 13:08:00|5821.95|5821.25|5821.83|5821.13|5822.08|5821.38|5821.83|5821.13|55
1729084090000|2024-10-16 13:08:10|5821.58|5820.88|5821.33|5820.63|5821.83|5821.13|5821.33|5820.63|137
1729084100000|2024-10-16 13:08:20|5821.58|5820.88|5821.33|5820.63|5821.58|5820.88|5821.33|5820.63|101
1729084110000|2024-10-16 13:08:30|5821.08|5820.38|5821.08|5820.38|5821.33|5820.63|5821.08|5820.38|39
1729084120000|2024-10-16 13:08:40|||||||||13
1729084130000|2024-10-16 13:08:50|5820.95|5820.25|5820.58|5819.88|5821.08|5820.38|5820.58|5819.88|197
1729084140000|2024-10-16 13:09:00|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|69
1729084150000|2024-10-16 13:09:10|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|58
1729084160000|2024-10-16 13:09:20|||||||||20
1729084170000|2024-10-16 13:09:30|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|12
1729084180000|2024-10-16 13:09:40|5820.58|5819.88|5820.33|5819.63|5820.58|5819.88|5820.33|5819.63|31
1729084190000|2024-10-16 13:09:50|5820.08|5819.38|5820.08|5819.38|5820.33|5819.63|5820.08|5819.38|176
1729084200000|2024-10-16 13:10:00|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|44
1729084210000|2024-10-16 13:10:10|5819.58|5818.88|5819.08|5818.38|5819.58|5818.88|5819.08|5818.38|161
1729084220000|2024-10-16 13:10:20|||||||||11
1729084230000|2024-10-16 13:10:30|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|162
1729084240000|2024-10-16 13:10:40|5819.33|5818.63|5819.33|5818.63|5819.58|5818.88|5819.33|5818.63|76
1729084250000|2024-10-16 13:10:50|||||||||1
1729084260000|2024-10-16 13:11:00|5819.58|5818.88|5819.58|5818.88|5819.83|5819.13|5819.58|5818.88|61
1729084270000|2024-10-16 13:11:10|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|24
1729084280000|2024-10-16 13:11:20|5820.08|5819.38|5820.33|5819.63|5820.33|5819.63|5820.08|5819.38|64
1729084290000|2024-10-16 13:11:30|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|52
1729084300000|2024-10-16 13:11:40|5820.33|5819.63|5820.33|5819.63|5820.58|5819.88|5820.33|5819.63|72
1729084310000|2024-10-16 13:11:50|||||||||4
1729084320000|2024-10-16 13:12:00|5820.45|5819.75|5820.33|5819.63|5820.45|5819.75|5820.33|5819.63|75
1729084330000|2024-10-16 13:12:10|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|15
1729084340000|2024-10-16 13:12:20|||||||||1
1729084350000|2024-10-16 13:12:30|5820.7|5820|5820.83|5820.13|5820.83|5820.13|5820.58|5819.88|42
1729084360000|2024-10-16 13:12:40|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|42
1729084370000|2024-10-16 13:12:50|5820.83|5820.13|5821.08|5820.38|5821.08|5820.38|5820.83|5820.13|151
1729084380000|2024-10-16 13:13:00|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|88
1729084390000|2024-10-16 13:13:10|5821.58|5820.88|5821.33|5820.63|5821.58|5820.88|5821.33|5820.63|66
1729084400000|2024-10-16 13:13:20|5821.08|5820.38|5821.33|5820.63|5821.33|5820.63|5821.08|5820.38|81
1729084410000|2024-10-16 13:13:30|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|102
1729084420000|2024-10-16 13:13:40|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5820.58|5819.88|107
1729084430000|2024-10-16 13:13:50|5820.58|5819.88|5820.83|5820.13|5820.83|5820.13|5820.58|5819.88|49
1729084440000|2024-10-16 13:14:00|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|35
1729084450000|2024-10-16 13:14:10|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|9
1729084460000|2024-10-16 13:14:20|5821.08|5820.38|5821.08|5820.38|5821.33|5820.63|5821.08|5820.38|109
1729084470000|2024-10-16 13:14:30|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|24
1729084480000|2024-10-16 13:14:40|5821.08|5820.38|5820.83|5820.13|5821.08|5820.38|5820.83|5820.13|54
1729084490000|2024-10-16 13:14:50|||||||||33
1729084500000|2024-10-16 13:15:00|||||||||15
1729084510000|2024-10-16 13:15:10|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|124
1729084520000|2024-10-16 13:15:20|||||||||9
1729084530000|2024-10-16 13:15:30|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|47
1729084540000|2024-10-16 13:15:40|||||||||56
1729084550000|2024-10-16 13:15:50|||||||||34
1729084560000|2024-10-16 13:16:00|5820.58|5819.88|5820.83|5820.13|5820.83|5820.13|5820.58|5819.88|62
1729084570000|2024-10-16 13:16:10|||||||||7
1729084580000|2024-10-16 13:16:20|||||||||2
1729084590000|2024-10-16 13:16:30|||||||||20
1729084600000|2024-10-16 13:16:40|||||||||11
1729084610000|2024-10-16 13:16:50|5820.58|5819.88|5820.83|5820.13|5820.83|5820.13|5820.58|5819.88|87
1729084620000|2024-10-16 13:17:00|||||||||8
1729084630000|2024-10-16 13:17:10|||||||||11
1729084640000|2024-10-16 13:17:20|||||||||43
1729084650000|2024-10-16 13:17:30|||||||||6
1729084660000|2024-10-16 13:17:40|5820.58|5819.88|5820.58|5819.88|5820.83|5820.13|5820.33|5819.63|106
1729084670000|2024-10-16 13:17:50|5820.45|5819.75|5820.58|5819.88|5820.58|5819.88|5820.45|5819.75|53
1729084680000|2024-10-16 13:18:00|5820.83|5820.13|5821.08|5820.38|5821.08|5820.38|5820.83|5820.13|134
1729084690000|2024-10-16 13:18:10|5820.83|5820.13|5820.7|5820|5820.83|5820.13|5820.7|5820|196
1729084700000|2024-10-16 13:18:20|5820.83|5820.13|5820.58|5819.88|5820.83|5820.13|5820.45|5819.75|65
1729084710000|2024-10-16 13:18:30|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5820.58|5819.88|124
1729084720000|2024-10-16 13:18:40|5820.58|5819.88|5820.7|5820|5820.83|5820.13|5820.58|5819.88|138
1729084730000|2024-10-16 13:18:50|5820.83|5820.13|5820.08|5819.38|5820.83|5820.13|5820.08|5819.38|80
1729084740000|2024-10-16 13:19:00|5819.95|5819.25|5820.08|5819.38|5820.08|5819.38|5819.95|5819.25|66
1729084750000|2024-10-16 13:19:10|5820.2|5819.5|5819.83|5819.13|5820.2|5819.5|5819.83|5819.13|99
1729084760000|2024-10-16 13:19:20|5819.58|5818.88|5819.58|5818.88|5819.83|5819.13|5819.58|5818.88|52
1729084770000|2024-10-16 13:19:30|||||||||25
1729084780000|2024-10-16 13:19:40|5819.33|5818.63|5819.33|5818.63|5819.58|5818.88|5819.33|5818.63|100
1729084790000|2024-10-16 13:19:50|5819.45|5818.75|5819.33|5818.63|5819.58|5818.88|5819.33|5818.63|60
1729084800000|2024-10-16 13:20:00|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|81
1729084810000|2024-10-16 13:20:10|5818.95|5818.25|5819.08|5818.38|5819.33|5818.63|5818.83|5818.13|158
1729084820000|2024-10-16 13:20:20|5818.83|5818.13|5818.83|5818.13|5819.08|5818.38|5818.83|5818.13|102
1729084830000|2024-10-16 13:20:30|5818.95|5818.25|5819.08|5818.38|5819.08|5818.38|5818.95|5818.25|54
1729084840000|2024-10-16 13:20:40|5818.95|5818.25|5818.83|5818.13|5819.08|5818.38|5818.83|5818.13|44
1729084850000|2024-10-16 13:20:50|||||||||73
1729084860000|2024-10-16 13:21:00|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|63
1729084870000|2024-10-16 13:21:10|5818.83|5818.13|5818.83|5818.13|5818.83|5818.13|5818.58|5817.88|129
1729084880000|2024-10-16 13:21:20|5818.58|5817.88|5818.33|5817.63|5818.83|5818.13|5818.33|5817.63|101
1729084890000|2024-10-16 13:21:30|5818.58|5817.88|5818.33|5817.63|5818.58|5817.88|5818.33|5817.63|89
1729084900000|2024-10-16 13:21:40|5818.58|5817.88|5818.33|5817.63|5818.58|5817.88|5818.33|5817.63|59
1729084910000|2024-10-16 13:21:50|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|115
1729084920000|2024-10-16 13:22:00|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|5818.08|5817.38|100
1729084930000|2024-10-16 13:22:10|||||||||12
1729084940000|2024-10-16 13:22:20|5818.58|5817.88|5818.83|5818.13|5818.83|5818.13|5818.58|5817.88|95
1729084950000|2024-10-16 13:22:30|||||||||73
1729084960000|2024-10-16 13:22:40|5819.08|5818.38|5818.95|5818.25|5819.08|5818.38|5818.95|5818.25|115
1729084970000|2024-10-16 13:22:50|5818.83|5818.13|5818.58|5817.88|5818.83|5818.13|5818.58|5817.88|72
1729084980000|2024-10-16 13:23:00|5818.33|5817.63|5818.58|5817.88|5818.58|5817.88|5818.33|5817.63|31
1729084990000|2024-10-16 13:23:10|5818.83|5818.13|5819.08|5818.38|5819.08|5818.38|5818.83|5818.13|94
1729085000000|2024-10-16 13:23:20|5819.2|5818.5|5819.08|5818.38|5819.33|5818.63|5819.08|5818.38|65
1729085010000|2024-10-16 13:23:30|5818.83|5818.13|5818.83|5818.13|5818.83|5818.13|5818.83|5818.13|77
1729085020000|2024-10-16 13:23:40|||||||||14
1729085030000|2024-10-16 13:23:50|5819.08|5818.38|5818.83|5818.13|5819.08|5818.38|5818.83|5818.13|87
1729085040000|2024-10-16 13:24:00|5819.08|5818.38|5819.33|5818.63|5819.33|5818.63|5819.08|5818.38|70
1729085050000|2024-10-16 13:24:10|5819.58|5818.88|5819.33|5818.63|5819.7|5819|5819.33|5818.63|81
1729085060000|2024-10-16 13:24:20|5819.58|5818.88|5819.33|5818.63|5819.58|5818.88|5819.33|5818.63|53
1729085070000|2024-10-16 13:24:30|5819.58|5818.88|5819.58|5818.88|5819.83|5819.13|5819.58|5818.88|91
1729085080000|2024-10-16 13:24:40|5819.7|5819|5819.83|5819.13|5819.83|5819.13|5819.58|5818.88|103
1729085090000|2024-10-16 13:24:50|||||||||24
1729085100000|2024-10-16 13:25:00|5820.08|5819.38|5819.58|5818.88|5820.08|5819.38|5819.33|5818.63|343
1729085110000|2024-10-16 13:25:10|5819.83|5819.13|5820.08|5819.38|5820.08|5819.38|5819.83|5819.13|159
1729085120000|2024-10-16 13:25:20|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|97
1729085130000|2024-10-16 13:25:30|5820.08|5819.38|5820.33|5819.63|5820.33|5819.63|5820.08|5819.38|114
1729085140000|2024-10-16 13:25:40|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|52
1729085150000|2024-10-16 13:25:50|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5820.08|5819.38|60
1729085160000|2024-10-16 13:26:00|5820.58|5819.88|5820.83|5820.13|5820.83|5820.13|5820.58|5819.88|108
1729085170000|2024-10-16 13:26:10|5821.08|5820.38|5820.83|5820.13|5821.08|5820.38|5820.83|5820.13|159
1729085180000|2024-10-16 13:26:20|5820.95|5820.25|5821.08|5820.38|5821.08|5820.38|5820.83|5820.13|99
1729085190000|2024-10-16 13:26:30|||||||||37
1729085200000|2024-10-16 13:26:40|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|5821.08|5820.38|90
1729085210000|2024-10-16 13:26:50|||||||||121
1729085220000|2024-10-16 13:27:00|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5820.58|5819.88|172
1729085230000|2024-10-16 13:27:10|5820.7|5820|5820.83|5820.13|5820.83|5820.13|5820.7|5820|52
1729085240000|2024-10-16 13:27:20|||||||||69
1729085250000|2024-10-16 13:27:30|5820.7|5820|5820.58|5819.88|5820.7|5820|5820.58|5819.88|109
1729085260000|2024-10-16 13:27:40|5820.33|5819.63|5820.33|5819.63|5820.58|5819.88|5820.08|5819.38|346
1729085270000|2024-10-16 13:27:50|5820.08|5819.38|5820.33|5819.63|5820.33|5819.63|5820.08|5819.38|351
1729085280000|2024-10-16 13:28:00|5820.58|5819.88|5820.33|5819.63|5820.58|5819.88|5820.33|5819.63|774
1729085290000|2024-10-16 13:28:10|5820.08|5819.38|5820.08|5819.38|5820.33|5819.63|5820.08|5819.38|74
1729085300000|2024-10-16 13:28:20|||||||||103
1729085310000|2024-10-16 13:28:30|5820.33|5819.63|5820.58|5819.88|5820.58|5819.88|5820.33|5819.63|80
1729085320000|2024-10-16 13:28:40|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5820.58|5819.88|154
1729085330000|2024-10-16 13:28:50|5820.58|5819.88|5820.33|5819.63|5820.58|5819.88|5820.33|5819.63|97
1729085340000|2024-10-16 13:29:00|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|76
1729085350000|2024-10-16 13:29:10|5819.83|5819.13|5818.33|5817.63|5820.08|5819.38|5817.83|5817.13|931
1729085360000|2024-10-16 13:29:20|5818.08|5817.38|5816.08|5815.38|5818.08|5817.38|5816.08|5815.38|1047
1729085370000|2024-10-16 13:29:30|5815.83|5815.13|5815.83|5815.13|5816.33|5815.63|5815.58|5814.88|811
1729085380000|2024-10-16 13:29:40|5816.08|5815.38|5817.33|5816.63|5817.58|5816.88|5816.08|5815.38|490
1729085390000|2024-10-16 13:29:50|5817.58|5816.88|5816.83|5816.13|5817.58|5816.88|5816.83|5816.13|975
1729085400000|2024-10-16 13:30:00|5816.73|5816.23|5817.98|5817.48|5817.98|5817.48|5815.73|5815.23|4697
1729085410000|2024-10-16 13:30:10|5818.1|5817.6|5818.48|5817.98|5818.98|5818.48|5817.73|5817.23|1731
1729085420000|2024-10-16 13:30:20|5818.23|5817.73|5817.98|5817.48|5818.23|5817.73|5817.73|5817.23|1391
1729085430000|2024-10-16 13:30:30|5817.73|5817.23|5817.98|5817.48|5818.23|5817.73|5816.73|5816.23|1513
1729085440000|2024-10-16 13:30:40|5818.23|5817.73|5816.98|5816.48|5818.23|5817.73|5816.23|5815.73|1432
1729085450000|2024-10-16 13:30:50|5816.73|5816.23|5816.23|5815.73|5817.23|5816.73|5815.73|5815.23|742
1729085460000|2024-10-16 13:31:00|5816.48|5815.98|5815.98|5815.48|5816.98|5816.48|5815.73|5815.23|1228
1729085470000|2024-10-16 13:31:10|5815.73|5815.23|5814.98|5814.48|5815.98|5815.48|5814.73|5814.23|1155
1729085480000|2024-10-16 13:31:20|5814.73|5814.23|5814.48|5813.98|5815.23|5814.73|5814.48|5813.98|858
1729085490000|2024-10-16 13:31:30|5814.23|5813.73|5813.48|5812.98|5814.23|5813.73|5813.48|5812.98|1002
1729085500000|2024-10-16 13:31:40|5813.73|5813.23|5812.48|5811.98|5813.73|5813.23|5812.48|5811.98|796
1729085510000|2024-10-16 13:31:50|5812.23|5811.73|5811.98|5811.48|5812.73|5812.23|5811.73|5811.23|1080
1729085520000|2024-10-16 13:32:00|5811.73|5811.23|5814.23|5813.73|5814.48|5813.98|5811.73|5811.23|1145
1729085530000|2024-10-16 13:32:10|5814.48|5813.98|5812.98|5812.48|5814.98|5814.48|5812.98|5812.48|1627
1729085540000|2024-10-16 13:32:20|5812.73|5812.23|5812.48|5811.98|5813.48|5812.98|5812.48|5811.98|654
1729085550000|2024-10-16 13:32:30|5812.73|5812.23|5812.73|5812.23|5813.48|5812.98|5812.73|5812.23|649
1729085560000|2024-10-16 13:32:40|5812.98|5812.48|5812.73|5812.23|5813.23|5812.73|5812.73|5812.23|672
1729085570000|2024-10-16 13:32:50|5812.98|5812.48|5811.48|5810.98|5812.98|5812.48|5811.23|5810.73|879
1729085580000|2024-10-16 13:33:00|5811.23|5810.73|5811.73|5811.23|5811.98|5811.48|5810.98|5810.48|1050
1729085590000|2024-10-16 13:33:10|5812.23|5811.73|5811.98|5811.48|5812.73|5812.23|5811.98|5811.48|547
1729085600000|2024-10-16 13:33:20|5811.73|5811.23|5811.73|5811.23|5812.23|5811.73|5811.48|5810.98|659
1729085610000|2024-10-16 13:33:30|5811.98|5811.48|5811.98|5811.48|5812.48|5811.98|5811.73|5811.23|835
1729085620000|2024-10-16 13:33:40|5812.23|5811.73|5813.73|5813.23|5813.73|5813.23|5812.23|5811.73|686
1729085630000|2024-10-16 13:33:50|5813.48|5812.98|5814.23|5813.73|5814.48|5813.98|5813.48|5812.98|602
1729085640000|2024-10-16 13:34:00|5813.98|5813.48|5813.73|5813.23|5814.23|5813.73|5813.23|5812.73|1065
1729085650000|2024-10-16 13:34:10|5813.98|5813.48|5814.98|5814.48|5814.98|5814.48|5813.98|5813.48|525
1729085660000|2024-10-16 13:34:20|5815.23|5814.73|5813.98|5813.48|5815.23|5814.73|5813.73|5813.23|737
1729085670000|2024-10-16 13:34:30|5814.23|5813.73|5814.98|5814.48|5814.98|5814.48|5813.98|5813.48|441
1729085680000|2024-10-16 13:34:40|5814.73|5814.23|5814.23|5813.73|5814.98|5814.48|5814.23|5813.73|715
1729085690000|2024-10-16 13:34:50|5814.48|5813.98|5813.48|5812.98|5814.48|5813.98|5813.48|5812.98|600
1729085700000|2024-10-16 13:35:00|5813.73|5813.23|5812.73|5812.23|5813.73|5813.23|5812.73|5812.23|860
1729085710000|2024-10-16 13:35:10|5812.98|5812.48|5814.73|5814.23|5814.73|5814.23|5812.98|5812.48|824
1729085720000|2024-10-16 13:35:20|5814.98|5814.48|5813.98|5813.48|5815.23|5814.73|5813.98|5813.48|1021
1729085730000|2024-10-16 13:35:30|5814.23|5813.73|5814.48|5813.98|5814.48|5813.98|5813.73|5813.23|463
1729085740000|2024-10-16 13:35:40|5814.23|5813.73|5813.73|5813.23|5814.23|5813.73|5813.73|5813.23|518
1729085750000|2024-10-16 13:35:50|5813.98|5813.48|5813.48|5812.98|5814.23|5813.73|5813.23|5812.73|442
1729085760000|2024-10-16 13:36:00|5813.73|5813.23|5812.48|5811.98|5814.23|5813.73|5812.48|5811.98|1665
1729085770000|2024-10-16 13:36:10|5812.73|5812.23|5812.73|5812.23|5812.73|5812.23|5811.98|5811.48|577
1729085780000|2024-10-16 13:36:20|5812.98|5812.48|5812.98|5812.48|5813.23|5812.73|5812.23|5811.73|503
1729085790000|2024-10-16 13:36:30|5812.73|5812.23|5812.48|5811.98|5812.98|5812.48|5812.48|5811.98|350
1729085800000|2024-10-16 13:36:40|5812.23|5811.73|5811.98|5811.48|5812.23|5811.73|5811.73|5811.23|1413
1729085810000|2024-10-16 13:36:50|5812.23|5811.73|5811.98|5811.48|5812.48|5811.98|5811.73|5811.23|492
1729085820000|2024-10-16 13:37:00|5812.23|5811.73|5811.73|5811.23|5812.23|5811.73|5811.73|5811.23|763
1729085830000|2024-10-16 13:37:10|5811.48|5810.98|5812.73|5812.23|5812.73|5812.23|5811.48|5810.98|533
1729085840000|2024-10-16 13:37:20|5812.48|5811.98|5812.48|5811.98|5813.23|5812.73|5812.48|5811.98|740
1729085850000|2024-10-16 13:37:30|5812.23|5811.73|5811.98|5811.48|5813.23|5812.73|5811.73|5811.23|994
1729085860000|2024-10-16 13:37:40|5812.23|5811.73|5811.73|5811.23|5812.48|5811.98|5811.48|5810.98|496
1729085870000|2024-10-16 13:37:50|5811.48|5810.98|5811.98|5811.48|5812.23|5811.73|5811.23|5810.73|468
1729085880000|2024-10-16 13:38:00|5812.23|5811.73|5812.73|5812.23|5813.48|5812.98|5812.23|5811.73|576
1729085890000|2024-10-16 13:38:10|5812.48|5811.98|5811.73|5811.23|5812.48|5811.98|5811.48|5810.98|532
1729085900000|2024-10-16 13:38:20|5811.48|5810.98|5810.73|5810.23|5811.73|5811.23|5810.73|5810.23|1276
1729085910000|2024-10-16 13:38:30|5810.98|5810.48|5811.23|5810.73|5811.23|5810.73|5810.98|5810.48|228
1729085920000|2024-10-16 13:38:40|5810.98|5810.48|5810.98|5810.48|5810.98|5810.48|5810.73|5810.23|359
1729085930000|2024-10-16 13:38:50|5810.85|5810.35|5810.98|5810.48|5811.48|5810.98|5810.73|5810.23|571
1729085940000|2024-10-16 13:39:00|5810.85|5810.35|5810.23|5809.73|5810.98|5810.48|5810.23|5809.73|707
1729085950000|2024-10-16 13:39:10|5810.48|5809.98|5810.98|5810.48|5810.98|5810.48|5810.48|5809.98|514
1729085960000|2024-10-16 13:39:20|5810.73|5810.23|5810.48|5809.98|5810.73|5810.23|5810.23|5809.73|351
1729085970000|2024-10-16 13:39:30|5810.23|5809.73|5809.98|5809.48|5810.48|5809.98|5809.98|5809.48|591
1729085980000|2024-10-16 13:39:40|5810.23|5809.73|5810.23|5809.73|5810.48|5809.98|5809.98|5809.48|601
1729085990000|2024-10-16 13:39:50|5810.48|5809.98|5809.98|5809.48|5810.48|5809.98|5809.98|5809.48|386
1729086000000|2024-10-16 13:40:00|5810.23|5809.73|5810.73|5810.23|5810.73|5810.23|5809.98|5809.48|914
1729086010000|2024-10-16 13:40:10|5810.98|5810.48|5810.98|5810.48|5810.98|5810.48|5810.48|5809.98|470
1729086020000|2024-10-16 13:40:20|5811.23|5810.73|5811.73|5811.23|5811.73|5811.23|5811.23|5810.73|816
1729086030000|2024-10-16 13:40:30|5811.98|5811.48|5812.23|5811.73|5813.23|5812.73|5811.98|5811.48|842
1729086040000|2024-10-16 13:40:40|5811.98|5811.48|5812.48|5811.98|5812.48|5811.98|5811.73|5811.23|356
1729086050000|2024-10-16 13:40:50|5812.73|5812.23|5812.23|5811.73|5812.98|5812.48|5811.98|5811.48|413
1729086060000|2024-10-16 13:41:00|5812.48|5811.98|5812.48|5811.98|5812.98|5812.48|5812.48|5811.98|670
1729086070000|2024-10-16 13:41:10|5812.23|5811.73|5812.23|5811.73|5812.23|5811.73|5811.48|5810.98|400
1729086080000|2024-10-16 13:41:20|5811.98|5811.48|5812.48|5811.98|5812.73|5812.23|5811.98|5811.48|304
1729086090000|2024-10-16 13:41:30|5812.23|5811.73|5812.48|5811.98|5812.48|5811.98|5811.98|5811.48|243
1729086100000|2024-10-16 13:41:40|5812.23|5811.73|5811.73|5811.23|5812.23|5811.73|5811.73|5811.23|238
1729086110000|2024-10-16 13:41:50|5811.98|5811.48|5811.73|5811.23|5812.23|5811.73|5811.73|5811.23|340
1729086120000|2024-10-16 13:42:00|5811.48|5810.98|5811.48|5810.98|5811.73|5811.23|5811.23|5810.73|711
1729086130000|2024-10-16 13:42:10|5811.73|5811.23|5811.98|5811.48|5811.98|5811.48|5811.48|5810.98|509
1729086140000|2024-10-16 13:42:20|5812.23|5811.73|5811.73|5811.23|5812.23|5811.73|5811.73|5811.23|260
1729086150000|2024-10-16 13:42:30|5811.48|5810.98|5811.73|5811.23|5811.73|5811.23|5811.48|5810.98|361
1729086160000|2024-10-16 13:42:40|5811.48|5810.98|5811.48|5810.98|5811.73|5811.23|5811.35|5810.85|310
1729086170000|2024-10-16 13:42:50|5811.23|5810.73|5811.23|5810.73|5811.48|5810.98|5810.98|5810.48|284
1729086180000|2024-10-16 13:43:00|5810.98|5810.48|5810.98|5810.48|5810.98|5810.48|5810.73|5810.23|328
1729086190000|2024-10-16 13:43:10|5811.23|5810.73|5810.98|5810.48|5811.23|5810.73|5810.73|5810.23|240
1729086200000|2024-10-16 13:43:20|5810.73|5810.23|5810.98|5810.48|5810.98|5810.48|5810.48|5809.98|269
1729086210000|2024-10-16 13:43:30|5810.73|5810.23|5810.23|5809.73|5810.98|5810.48|5810.23|5809.73|474
1729086220000|2024-10-16 13:43:40|5810.48|5809.98|5810.48|5809.98|5810.48|5809.98|5810.48|5809.98|244
1729086230000|2024-10-16 13:43:50|5810.73|5810.23|5810.98|5810.48|5811.23|5810.73|5810.73|5810.23|460
1729086240000|2024-10-16 13:44:00|5810.73|5810.23|5810.73|5810.23|5810.98|5810.48|5810.73|5810.23|445
1729086250000|2024-10-16 13:44:10|5810.98|5810.48|5809.98|5809.48|5810.98|5810.48|5809.73|5809.23|896
1729086260000|2024-10-16 13:44:20|5810.23|5809.73|5809.48|5808.98|5810.23|5809.73|5809.48|5808.98|719
1729086270000|2024-10-16 13:44:30|5809.73|5809.23|5809.48|5808.98|5809.73|5809.23|5809.23|5808.73|783
1729086280000|2024-10-16 13:44:40|5809.23|5808.73|5809.73|5809.23|5810.23|5809.73|5809.23|5808.73|785
1729086290000|2024-10-16 13:44:50|5809.98|5809.48|5809.73|5809.23|5810.23|5809.73|5809.48|5808.98|349
1729086300000|2024-10-16 13:45:00|5809.98|5809.48|5810.73|5810.23|5810.98|5810.48|5809.48|5808.98|960
1729086310000|2024-10-16 13:45:10|5810.48|5809.98|5811.98|5811.48|5811.98|5811.48|5810.48|5809.98|1106
1729086320000|2024-10-16 13:45:20|5811.73|5811.23|5810.23|5809.73|5811.73|5811.23|5810.23|5809.73|609
1729086330000|2024-10-16 13:45:30|5810.48|5809.98|5810.48|5809.98|5810.48|5809.98|5809.98|5809.48|399
1729086340000|2024-10-16 13:45:40|5810.23|5809.73|5810.23|5809.73|5810.48|5809.98|5810.23|5809.73|274
1729086350000|2024-10-16 13:45:50|5810.48|5809.98|5810.23|5809.73|5810.48|5809.98|5809.73|5809.23|447
1729086360000|2024-10-16 13:46:00|5809.98|5809.48|5809.48|5808.98|5810.23|5809.73|5809.23|5808.73|905
1729086370000|2024-10-16 13:46:10|5809.23|5808.73|5808.73|5808.23|5809.23|5808.73|5808.73|5808.23|594
1729086380000|2024-10-16 13:46:20|5808.98|5808.48|5809.73|5809.23|5809.73|5809.23|5808.98|5808.48|636
1729086390000|2024-10-16 13:46:30|5809.48|5808.98|5809.98|5809.48|5810.48|5809.98|5809.48|5808.98|613
1729086400000|2024-10-16 13:46:40|5809.73|5809.23|5809.48|5808.98|5809.73|5809.23|5808.98|5808.48|584
1729086410000|2024-10-16 13:46:50|5809.73|5809.23|5810.48|5809.98|5810.73|5810.23|5809.73|5809.23|564
1729086420000|2024-10-16 13:47:00|5810.23|5809.73|5810.73|5810.23|5810.73|5810.23|5809.98|5809.48|357
1729086430000|2024-10-16 13:47:10|5810.98|5810.48|5812.23|5811.73|5812.23|5811.73|5810.98|5810.48|661
1729086440000|2024-10-16 13:47:20|5811.98|5811.48|5811.73|5811.23|5812.48|5811.98|5811.73|5811.23|467
1729086450000|2024-10-16 13:47:30|5811.98|5811.48|5812.23|5811.73|5812.23|5811.73|5811.48|5810.98|517
1729086460000|2024-10-16 13:47:40|5811.98|5811.48|5812.98|5812.48|5813.23|5812.73|5811.98|5811.48|881
1729086470000|2024-10-16 13:47:50|5812.73|5812.23|5812.98|5812.48|5813.23|5812.73|5812.48|5811.98|748
1729086480000|2024-10-16 13:48:00|5813.23|5812.73|5813.48|5812.98|5813.48|5812.98|5812.48|5811.98|836
1729086490000|2024-10-16 13:48:10|5813.23|5812.73|5812.73|5812.23|5813.48|5812.98|5812.73|5812.23|511
1729086500000|2024-10-16 13:48:20|5812.85|5812.35|5812.23|5811.73|5812.85|5812.35|5812.23|5811.73|331
1729086510000|2024-10-16 13:48:30|5812.48|5811.98|5812.98|5812.48|5813.35|5812.85|5812.48|5811.98|525
1729086520000|2024-10-16 13:48:40|5812.73|5812.23|5813.48|5812.98|5813.48|5812.98|5812.73|5812.23|387
1729086530000|2024-10-16 13:48:50|5813.73|5813.23|5812.48|5811.98|5813.73|5813.23|5812.48|5811.98|391
1729086540000|2024-10-16 13:49:00|5812.23|5811.73|5811.98|5811.48|5812.23|5811.73|5811.73|5811.23|528
1729086550000|2024-10-16 13:49:10|5811.73|5811.23|5811.73|5811.23|5812.48|5811.98|5811.48|5810.98|765
1729086560000|2024-10-16 13:49:20|5811.98|5811.48|5810.98|5810.48|5811.98|5811.48|5810.98|5810.48|594
1729086570000|2024-10-16 13:49:30|5811.23|5810.73|5811.73|5811.23|5811.98|5811.48|5810.98|5810.48|396
1729086580000|2024-10-16 13:49:40|5811.98|5811.48|5811.23|5810.73|5811.98|5811.48|5811.23|5810.73|194
1729086590000|2024-10-16 13:49:50|5811.1|5810.6|5811.35|5810.85|5811.73|5811.23|5810.73|5810.23|314
1729086600000|2024-10-16 13:50:00|5811.48|5810.98|5810.73|5810.23|5811.48|5810.98|5810.48|5809.98|605
1729086610000|2024-10-16 13:50:10|5810.48|5809.98|5810.23|5809.73|5810.48|5809.98|5809.98|5809.48|352
1729086620000|2024-10-16 13:50:20|5810.48|5809.98|5809.73|5809.23|5810.73|5810.23|5809.48|5808.98|575
1729086630000|2024-10-16 13:50:30|5809.98|5809.48|5809.73|5809.23|5809.98|5809.48|5809.23|5808.73|518
1729086640000|2024-10-16 13:50:40|5809.23|5808.73|5809.48|5808.98|5809.73|5809.23|5809.23|5808.73|356
1729086650000|2024-10-16 13:50:50|5809.73|5809.23|5809.48|5808.98|5809.73|5809.23|5809.23|5808.73|436
1729086660000|2024-10-16 13:51:00|5809.23|5808.73|5809.23|5808.73|5809.98|5809.48|5809.23|5808.73|604
1729086670000|2024-10-16 13:51:10|5808.98|5808.48|5809.73|5809.23|5809.73|5809.23|5808.73|5808.23|1328
1729086680000|2024-10-16 13:51:20|5809.6|5809.1|5809.98|5809.48|5809.98|5809.48|5809.48|5808.98|312
1729086690000|2024-10-16 13:51:30|5810.23|5809.73|5810.48|5809.98|5810.98|5810.48|5810.1|5809.6|566
1729086700000|2024-10-16 13:51:40|5810.23|5809.73|5810.48|5809.98|5810.98|5810.48|5809.98|5809.48|540
1729086710000|2024-10-16 13:51:50|5810.23|5809.73|5809.48|5808.98|5810.23|5809.73|5809.48|5808.98|445
1729086720000|2024-10-16 13:52:00|5809.73|5809.23|5809.23|5808.73|5809.98|5809.48|5809.23|5808.73|349
1729086730000|2024-10-16 13:52:10|5809.48|5808.98|5809.48|5808.98|5809.98|5809.48|5809.48|5808.98|456
1729086740000|2024-10-16 13:52:20|5809.73|5809.23|5809.73|5809.23|5809.98|5809.48|5809.23|5808.73|346
1729086750000|2024-10-16 13:52:30|5809.98|5809.48|5808.98|5808.48|5809.98|5809.48|5808.98|5808.48|288
1729086760000|2024-10-16 13:52:40|5809.23|5808.73|5808.98|5808.48|5809.23|5808.73|5808.73|5808.23|300
1729086770000|2024-10-16 13:52:50|5809.23|5808.73|5809.48|5808.98|5809.48|5808.98|5809.23|5808.73|209
1729086780000|2024-10-16 13:53:00|5809.73|5809.23|5809.48|5808.98|5809.73|5809.23|5808.98|5808.48|507
1729086790000|2024-10-16 13:53:10|5809.23|5808.73|5809.23|5808.73|5809.73|5809.23|5809.23|5808.73|235
1729086800000|2024-10-16 13:53:20|5809.48|5808.98|5809.23|5808.73|5809.48|5808.98|5808.98|5808.48|372
1729086810000|2024-10-16 13:53:30|5808.98|5808.48|5809.23|5808.73|5809.23|5808.73|5808.98|5808.48|513
1729086820000|2024-10-16 13:53:40|5809.48|5808.98|5809.48|5808.98|5809.73|5809.23|5809.48|5808.98|389
1729086830000|2024-10-16 13:53:50|5809.35|5808.85|5809.48|5808.98|5809.73|5809.23|5809.23|5808.73|265
1729086840000|2024-10-16 13:54:00|5809.35|5808.85|5809.98|5809.48|5810.23|5809.73|5809.35|5808.85|574
1729086850000|2024-10-16 13:54:10|5810.23|5809.73|5810.73|5810.23|5810.98|5810.48|5810.23|5809.73|604
1729086860000|2024-10-16 13:54:20|5810.98|5810.48|5811.23|5810.73|5811.23|5810.73|5810.98|5810.48|467
1729086870000|2024-10-16 13:54:30|5810.98|5810.48|5811.48|5810.98|5811.48|5810.98|5810.98|5810.48|390
1729086880000|2024-10-16 13:54:40|5811.23|5810.73|5810.48|5809.98|5811.48|5810.98|5810.48|5809.98|650
1729086890000|2024-10-16 13:54:50|5810.73|5810.23|5810.73|5810.23|5811.23|5810.73|5810.48|5809.98|327
1729086900000|2024-10-16 13:55:00|5810.98|5810.48|5810.48|5809.98|5810.98|5810.48|5810.23|5809.73|358
1729086910000|2024-10-16 13:55:10|5810.73|5810.23|5810.73|5810.23|5811.23|5810.73|5810.48|5809.98|533
1729086920000|2024-10-16 13:55:20|5810.6|5810.1|5810.73|5810.23|5810.98|5810.48|5810.48|5809.98|428
1729086930000|2024-10-16 13:55:30|5810.48|5809.98|5811.23|5810.73|5811.48|5810.98|5810.48|5809.98|469
1729086940000|2024-10-16 13:55:40|5811.1|5810.6|5810.98|5810.48|5811.23|5810.73|5810.73|5810.23|252
1729086950000|2024-10-16 13:55:50|5810.73|5810.23|5810.73|5810.23|5810.73|5810.23|5810.48|5809.98|312
1729086960000|2024-10-16 13:56:00|5810.48|5809.98|5809.98|5809.48|5810.73|5810.23|5809.73|5809.23|477
1729086970000|2024-10-16 13:56:10|5810.23|5809.73|5810.98|5810.48|5811.23|5810.73|5810.23|5809.73|318
1729086980000|2024-10-16 13:56:20|5810.73|5810.23|5810.98|5810.48|5811.1|5810.6|5810.48|5809.98|248
1729086990000|2024-10-16 13:56:30|5810.73|5810.23|5810.98|5810.48|5810.98|5810.48|5810.48|5809.98|265
1729087000000|2024-10-16 13:56:40|5810.73|5810.23|5809.73|5809.23|5810.98|5810.48|5809.73|5809.23|434
1729087010000|2024-10-16 13:56:50|5809.48|5808.98|5809.98|5809.48|5809.98|5809.48|5809.48|5808.98|243
1729087020000|2024-10-16 13:57:00|5809.73|5809.23|5809.98|5809.48|5810.48|5809.98|5809.73|5809.23|327
1729087030000|2024-10-16 13:57:10|5809.73|5809.23|5809.73|5809.23|5809.73|5809.23|5809.48|5808.98|496
1729087040000|2024-10-16 13:57:20|5809.6|5809.1|5809.98|5809.48|5809.98|5809.48|5809.48|5808.98|242
1729087050000|2024-10-16 13:57:30|5810.23|5809.73|5809.73|5809.23|5810.23|5809.73|5809.73|5809.23|272
1729087060000|2024-10-16 13:57:40|5809.98|5809.48|5809.73|5809.23|5809.98|5809.48|5809.48|5808.98|178
1729087070000|2024-10-16 13:57:50|5809.98|5809.48|5809.98|5809.48|5810.23|5809.73|5809.73|5809.23|362
1729087080000|2024-10-16 13:58:00|5810.23|5809.73|5810.48|5809.98|5810.73|5810.23|5810.23|5809.73|332
1729087090000|2024-10-16 13:58:10|5810.73|5810.23|5810.98|5810.48|5811.23|5810.73|5810.48|5809.98|263
1729087100000|2024-10-16 13:58:20|5810.73|5810.23|5811.23|5810.73|5811.48|5810.98|5810.73|5810.23|346
1729087110000|2024-10-16 13:58:30|5810.98|5810.48|5811.48|5810.98|5811.48|5810.98|5810.98|5810.48|277
1729087120000|2024-10-16 13:58:40|5811.23|5810.73|5810.73|5810.23|5811.6|5811.1|5810.73|5810.23|229
1729087130000|2024-10-16 13:58:50|5810.48|5809.98|5809.98|5809.48|5810.48|5809.98|5809.98|5809.48|373
1729087140000|2024-10-16 13:59:00|5810.23|5809.73|5809.73|5809.23|5810.23|5809.73|5809.73|5809.23|313
1729087150000|2024-10-16 13:59:10|5809.98|5809.48|5809.85|5809.35|5810.23|5809.73|5809.48|5808.98|284
1729087160000|2024-10-16 13:59:20|5809.98|5809.48|5810.48|5809.98|5810.48|5809.98|5809.98|5809.48|183
1729087170000|2024-10-16 13:59:30|5810.23|5809.73|5810.48|5809.98|5810.73|5810.23|5810.23|5809.73|286
1729087180000|2024-10-16 13:59:40|5810.73|5810.23|5810.73|5810.23|5811.1|5810.6|5810.73|5810.23|330
1729087190000|2024-10-16 13:59:50|5810.98|5810.48|5810.48|5809.98|5810.98|5810.48|5810.23|5809.73|378
1729087200000|2024-10-16 14:00:00|5810.73|5810.23|5810.35|5809.85|5810.98|5810.48|5810.23|5809.73|854
1729087210000|2024-10-16 14:00:10|5810.48|5809.98|5810.23|5809.73|5810.73|5810.23|5809.73|5809.23|611
1729087220000|2024-10-16 14:00:20|5810.73|5810.23|5811.48|5810.98|5811.48|5810.98|5810.48|5809.98|475
1729087230000|2024-10-16 14:00:30|5811.73|5811.23|5810.98|5810.48|5811.98|5811.48|5810.73|5810.23|585
1729087240000|2024-10-16 14:00:40|5810.73|5810.23|5810.23|5809.73|5810.73|5810.23|5809.98|5809.48|410
1729087250000|2024-10-16 14:00:50|5810.48|5809.98|5810.73|5810.23|5810.73|5810.23|5810.23|5809.73|337
1729087260000|2024-10-16 14:01:00|5810.98|5810.48|5810.73|5810.23|5810.98|5810.48|5810.23|5809.73|403
1729087270000|2024-10-16 14:01:10|5810.98|5810.48|5810.73|5810.23|5810.98|5810.48|5810.48|5809.98|233
1729087280000|2024-10-16 14:01:20|5810.6|5810.1|5810.48|5809.98|5810.73|5810.23|5810.48|5809.98|125
1729087290000|2024-10-16 14:01:30|5810.23|5809.73|5810.23|5809.73|5810.73|5810.23|5810.23|5809.73|272
1729087300000|2024-10-16 14:01:40|5809.98|5809.48|5810.48|5809.98|5810.48|5809.98|5809.98|5809.48|192
1729087310000|2024-10-16 14:01:50|5810.73|5810.23|5811.73|5811.23|5811.73|5811.23|5810.73|5810.23|320
1729087320000|2024-10-16 14:02:00|5811.98|5811.48|5811.73|5811.23|5811.98|5811.48|5811.48|5810.98|546
1729087330000|2024-10-16 14:02:10|5811.48|5810.98|5811.73|5811.23|5812.23|5811.73|5811.48|5810.98|346
1729087340000|2024-10-16 14:02:20|5811.98|5811.48|5811.73|5811.23|5812.48|5811.98|5811.73|5811.23|485
1729087350000|2024-10-16 14:02:30|5811.98|5811.48|5811.73|5811.23|5812.48|5811.98|5811.48|5810.98|436
1729087360000|2024-10-16 14:02:40|5811.98|5811.48|5812.23|5811.73|5812.48|5811.98|5811.98|5811.48|304
1729087370000|2024-10-16 14:02:50|5811.98|5811.48|5810.98|5810.48|5811.98|5811.48|5810.98|5810.48|352
1729087380000|2024-10-16 14:03:00|5811.23|5810.73|5811.98|5811.48|5811.98|5811.48|5810.98|5810.48|403
1729087390000|2024-10-16 14:03:10|5812.23|5811.73|5812.48|5811.98|5812.48|5811.98|5812.23|5811.73|235
1729087400000|2024-10-16 14:03:20|5812.73|5812.23|5812.23|5811.73|5812.73|5812.23|5812.23|5811.73|215
1729087410000|2024-10-16 14:03:30|5812.48|5811.98|5813.23|5812.73|5813.48|5812.98|5812.48|5811.98|723
1729087420000|2024-10-16 14:03:40|5813.1|5812.6|5814.48|5813.98|5814.48|5813.98|5812.98|5812.48|765
1729087430000|2024-10-16 14:03:50|5814.73|5814.23|5814.98|5814.48|5815.23|5814.73|5814.48|5813.98|1029
1729087440000|2024-10-16 14:04:00|5815.48|5814.98|5815.73|5815.23|5815.98|5815.48|5814.98|5814.48|1704
1729087450000|2024-10-16 14:04:10|5815.48|5814.98|5817.73|5817.23|5817.98|5817.48|5815.48|5814.98|1766
1729087460000|2024-10-16 14:04:20|5817.98|5817.48|5817.23|5816.73|5817.98|5817.48|5817.23|5816.73|908
1729087470000|2024-10-16 14:04:30|5817.48|5816.98|5817.73|5817.23|5817.98|5817.48|5817.48|5816.98|922
1729087480000|2024-10-16 14:04:40|5817.98|5817.48|5817.98|5817.48|5817.98|5817.48|5817.23|5816.73|576
1729087490000|2024-10-16 14:04:50|5818.48|5817.98|5818.23|5817.73|5818.48|5817.98|5817.98|5817.48|972
1729087500000|2024-10-16 14:05:00|5817.98|5817.48|5818.23|5817.73|5818.23|5817.73|5817.73|5817.23|1085
1729087510000|2024-10-16 14:05:10|5818.35|5817.85|5817.48|5816.98|5818.48|5817.98|5817.23|5816.73|990
1729087520000|2024-10-16 14:05:20|5817.73|5817.23|5817.23|5816.73|5817.98|5817.48|5816.73|5816.23|490
1729087530000|2024-10-16 14:05:30|5816.98|5816.48|5817.48|5816.98|5817.48|5816.98|5816.73|5816.23|574
1729087540000|2024-10-16 14:05:40|5817.73|5817.23|5817.23|5816.73|5817.73|5817.23|5817.23|5816.73|383
1729087550000|2024-10-16 14:05:50|5817.48|5816.98|5817.23|5816.73|5817.48|5816.98|5817.23|5816.73|222
1729087560000|2024-10-16 14:06:00|5817.48|5816.98|5817.23|5816.73|5817.73|5817.23|5817.23|5816.73|631
1729087570000|2024-10-16 14:06:10|5817.48|5816.98|5817.98|5817.48|5817.98|5817.48|5817.23|5816.73|417
1729087580000|2024-10-16 14:06:20|5818.23|5817.73|5818.23|5817.73|5818.98|5818.48|5818.23|5817.73|943
1729087590000|2024-10-16 14:06:30|5818.48|5817.98|5818.23|5817.73|5818.48|5817.98|5817.98|5817.48|451
1729087600000|2024-10-16 14:06:40|5818.48|5817.98|5819.23|5818.73|5819.48|5818.98|5818.48|5817.98|1012
1729087610000|2024-10-16 14:06:50|5818.98|5818.48|5818.98|5818.48|5819.23|5818.73|5818.98|5818.48|539
1729087620000|2024-10-16 14:07:00|5819.23|5818.73|5819.73|5819.23|5819.73|5819.23|5819.23|5818.73|827
1729087630000|2024-10-16 14:07:10|5819.48|5818.98|5820.23|5819.73|5820.23|5819.73|5819.48|5818.98|684
1729087640000|2024-10-16 14:07:20|5820.73|5820.23|5819.73|5819.23|5820.98|5820.48|5819.73|5819.23|817
1729087650000|2024-10-16 14:07:30|5819.98|5819.48|5819.98|5819.48|5820.48|5819.98|5819.98|5819.48|392
1729087660000|2024-10-16 14:07:40|5820.23|5819.73|5820.73|5820.23|5820.98|5820.48|5820.23|5819.73|888
1729087670000|2024-10-16 14:07:50|5820.48|5819.98|5820.73|5820.23|5820.73|5820.23|5819.98|5819.48|265
1729087680000|2024-10-16 14:08:00|5820.98|5820.48|5820.48|5819.98|5820.98|5820.48|5820.48|5819.98|397
1729087690000|2024-10-16 14:08:10|5820.35|5819.85|5819.73|5819.23|5820.73|5820.23|5819.73|5819.23|442
1729087700000|2024-10-16 14:08:20|5819.98|5819.48|5820.23|5819.73|5820.23|5819.73|5819.73|5819.23|317
1729087710000|2024-10-16 14:08:30|5820.48|5819.98|5820.23|5819.73|5820.73|5820.23|5820.23|5819.73|271
1729087720000|2024-10-16 14:08:40|5820.35|5819.85|5820.48|5819.98|5820.48|5819.98|5819.98|5819.48|362
1729087730000|2024-10-16 14:08:50|5820.73|5820.23|5820.23|5819.73|5820.73|5820.23|5820.23|5819.73|179
1729087740000|2024-10-16 14:09:00|5820.48|5819.98|5821.23|5820.73|5821.23|5820.73|5820.1|5819.6|620
1729087750000|2024-10-16 14:09:10|5820.98|5820.48|5821.98|5821.48|5821.98|5821.48|5820.98|5820.48|736
1729087760000|2024-10-16 14:09:20|5822.23|5821.73|5822.98|5822.48|5822.98|5822.48|5822.23|5821.73|731
1729087770000|2024-10-16 14:09:30|5822.73|5822.23|5822.48|5821.98|5822.73|5822.23|5822.48|5821.98|510
1729087780000|2024-10-16 14:09:40|5822.73|5822.23|5822.73|5822.23|5822.73|5822.23|5822.48|5821.98|452
1729087790000|2024-10-16 14:09:50|5822.98|5822.48|5822.98|5822.48|5822.98|5822.48|5822.73|5822.23|605
1729087800000|2024-10-16 14:10:00|5823.23|5822.73|5822.48|5821.98|5823.23|5822.73|5822.23|5821.73|858
1729087810000|2024-10-16 14:10:10|5822.98|5822.48|5822.23|5821.73|5822.98|5822.48|5822.23|5821.73|755
1729087820000|2024-10-16 14:10:20|5822.48|5821.98|5821.98|5821.48|5822.48|5821.98|5821.73|5821.23|668
1729087830000|2024-10-16 14:10:30|5821.73|5821.23|5821.98|5821.48|5822.23|5821.73|5821.73|5821.23|867
1729087840000|2024-10-16 14:10:40|5822.1|5821.6|5821.73|5821.23|5822.23|5821.73|5821.73|5821.23|314
1729087850000|2024-10-16 14:10:50|5821.98|5821.48|5821.98|5821.48|5821.98|5821.48|5821.73|5821.23|355
1729087860000|2024-10-16 14:11:00|5821.73|5821.23|5821.98|5821.48|5822.35|5821.85|5821.73|5821.23|834
1729087870000|2024-10-16 14:11:10|5822.48|5821.98|5821.73|5821.23|5822.48|5821.98|5821.73|5821.23|745
1729087880000|2024-10-16 14:11:20|5821.98|5821.48|5821.48|5820.98|5821.98|5821.48|5821.23|5820.73|829
1729087890000|2024-10-16 14:11:30|5821.73|5821.23|5821.48|5820.98|5821.73|5821.23|5821.23|5820.73|550
1729087900000|2024-10-16 14:11:40|5821.23|5820.73|5821.23|5820.73|5821.48|5820.98|5821.23|5820.73|786
1729087910000|2024-10-16 14:11:50|5821.48|5820.98|5821.23|5820.73|5821.48|5820.98|5821.23|5820.73|338
1729087920000|2024-10-16 14:12:00|5820.98|5820.48|5821.48|5820.98|5821.48|5820.98|5820.98|5820.48|568
1729087930000|2024-10-16 14:12:10|5821.23|5820.73|5821.48|5820.98|5821.48|5820.98|5821.23|5820.73|251
1729087940000|2024-10-16 14:12:20|5821.23|5820.73|5820.98|5820.48|5821.48|5820.98|5820.98|5820.48|435
1729087950000|2024-10-16 14:12:30|5821.23|5820.73|5821.23|5820.73|5821.48|5820.98|5820.98|5820.48|401
1729087960000|2024-10-16 14:12:40|5820.98|5820.48|5821.23|5820.73|5821.23|5820.73|5820.98|5820.48|88
1729087970000|2024-10-16 14:12:50|5821.48|5820.98|5821.23|5820.73|5821.48|5820.98|5821.23|5820.73|332
1729087980000|2024-10-16 14:13:00|5820.98|5820.48|5821.48|5820.98|5821.48|5820.98|5820.98|5820.48|740
1729087990000|2024-10-16 14:13:10|5821.73|5821.23|5822.23|5821.73|5822.23|5821.73|5821.73|5821.23|539
1729088000000|2024-10-16 14:13:20|5822.48|5821.98|5821.73|5821.23|5822.48|5821.98|5821.73|5821.23|616
1729088010000|2024-10-16 14:13:30|5821.98|5821.48|5821.98|5821.48|5821.98|5821.48|5821.98|5821.48|239
1729088020000|2024-10-16 14:13:40|5821.73|5821.23|5821.48|5820.98|5821.73|5821.23|5821.23|5820.73|527
1729088030000|2024-10-16 14:13:50|5821.23|5820.73|5821.23|5820.73|5821.48|5820.98|5820.98|5820.48|506
1729088040000|2024-10-16 14:14:00|5820.98|5820.48|5820.98|5820.48|5821.48|5820.98|5820.98|5820.48|447
1729088050000|2024-10-16 14:14:10|5821.23|5820.73|5821.48|5820.98|5821.48|5820.98|5821.23|5820.73|339
1729088060000|2024-10-16 14:14:20|5821.23|5820.73|5821.23|5820.73|5821.48|5820.98|5820.98|5820.48|419
1729088070000|2024-10-16 14:14:30|5820.98|5820.48|5820.98|5820.48|5821.1|5820.6|5820.73|5820.23|293
1729088080000|2024-10-16 14:14:40|5821.23|5820.73|5821.73|5821.23|5822.23|5821.73|5821.23|5820.73|522
1729088090000|2024-10-16 14:14:50|5821.85|5821.35|5821.73|5821.23|5821.98|5821.48|5821.73|5821.23|150
1729088100000|2024-10-16 14:15:00|5821.48|5820.98|5821.73|5821.23|5821.98|5821.48|5821.48|5820.98|720
1729088110000|2024-10-16 14:15:10|5821.98|5821.48|5821.98|5821.48|5821.98|5821.48|5821.48|5820.98|375
1729088120000|2024-10-16 14:15:20|5821.73|5821.23|5821.73|5821.23|5821.98|5821.48|5821.73|5821.23|275
1729088130000|2024-10-16 14:15:30|5821.48|5820.98|5821.48|5820.98|5821.48|5820.98|5821.48|5820.98|182
1729088140000|2024-10-16 14:15:40|5821.73|5821.23|5821.48|5820.98|5821.98|5821.48|5821.48|5820.98|276
1729088150000|2024-10-16 14:15:50|5821.73|5821.23|5821.73|5821.23|5821.98|5821.48|5821.73|5821.23|339
1729088160000|2024-10-16 14:16:00|5821.48|5820.98|5820.73|5820.23|5821.48|5820.98|5820.73|5820.23|666
1729088170000|2024-10-16 14:16:10|5820.98|5820.48|5820.98|5820.48|5821.23|5820.73|5820.73|5820.23|499
1729088180000|2024-10-16 14:16:20|5821.23|5820.73|5820.48|5819.98|5821.23|5820.73|5820.48|5819.98|204
1729088190000|2024-10-16 14:16:30|5820.23|5819.73|5820.73|5820.23|5820.73|5820.23|5820.23|5819.73|425
1729088200000|2024-10-16 14:16:40|5820.98|5820.48|5821.48|5820.98|5821.73|5821.23|5820.98|5820.48|286
1729088210000|2024-10-16 14:16:50|5821.23|5820.73|5821.23|5820.73|5821.23|5820.73|5820.98|5820.48|264
1729088220000|2024-10-16 14:17:00|5821.48|5820.98|5820.98|5820.48|5821.48|5820.98|5820.98|5820.48|375
1729088230000|2024-10-16 14:17:10|5821.23|5820.73|5821.48|5820.98|5821.73|5821.23|5820.98|5820.48|370
1729088240000|2024-10-16 14:17:20|5821.73|5821.23|5821.73|5821.23|5821.98|5821.48|5821.73|5821.23|317
1729088250000|2024-10-16 14:17:30|5821.48|5820.98|5822.23|5821.73|5822.23|5821.73|5821.48|5820.98|248
1729088260000|2024-10-16 14:17:40|5822.48|5821.98|5822.73|5822.23|5822.73|5822.23|5822.23|5821.73|659
1729088270000|2024-10-16 14:17:50|5822.98|5822.48|5822.98|5822.48|5823.23|5822.73|5822.73|5822.23|442
1729088280000|2024-10-16 14:18:00|5823.23|5822.73|5821.98|5821.48|5823.23|5822.73|5821.98|5821.48|652
1729088290000|2024-10-16 14:18:10|5821.85|5821.35|5821.48|5820.98|5821.98|5821.48|5821.23|5820.73|555
1729088300000|2024-10-16 14:18:20|5821.73|5821.23|5821.73|5821.23|5821.73|5821.23|5821.48|5820.98|112
1729088310000|2024-10-16 14:18:30|5821.85|5821.35|5821.73|5821.23|5822.23|5821.73|5821.73|5821.23|262
1729088320000|2024-10-16 14:18:40|5821.48|5820.98|5821.23|5820.73|5821.48|5820.98|5821.23|5820.73|297
1729088330000|2024-10-16 14:18:50|5821.48|5820.98|5821.98|5821.48|5822.23|5821.73|5821.23|5820.73|253
1729088340000|2024-10-16 14:19:00|5821.73|5821.23|5822.48|5821.98|5822.48|5821.98|5821.73|5821.23|335
1729088350000|2024-10-16 14:19:10|5822.73|5822.23|5823.23|5822.73|5823.23|5822.73|5822.73|5822.23|416
1729088360000|2024-10-16 14:19:20|5823.48|5822.98|5822.98|5822.48|5823.48|5822.98|5822.98|5822.48|404
1729088370000|2024-10-16 14:19:30|5823.23|5822.73|5822.73|5822.23|5823.23|5822.73|5822.73|5822.23|272
1729088380000|2024-10-16 14:19:40|5822.48|5821.98|5822.48|5821.98|5822.48|5821.98|5821.98|5821.48|339
1729088390000|2024-10-16 14:19:50|5822.23|5821.73|5821.73|5821.23|5822.23|5821.73|5821.48|5820.98|381
1729088400000|2024-10-16 14:20:00|5821.48|5820.98|5821.98|5821.48|5821.98|5821.48|5821.48|5820.98|251
1729088410000|2024-10-16 14:20:10|5821.73|5821.23|5821.73|5821.23|5822.23|5821.73|5821.73|5821.23|191
1729088420000|2024-10-16 14:20:20|5821.48|5820.98|5821.98|5821.48|5822.23|5821.73|5821.48|5820.98|218
1729088430000|2024-10-16 14:20:30|5822.23|5821.73|5821.98|5821.48|5822.23|5821.73|5821.98|5821.48|234
1729088440000|2024-10-16 14:20:40|5822.23|5821.73|5821.98|5821.48|5822.48|5821.98|5821.98|5821.48|293
1729088450000|2024-10-16 14:20:50|5822.23|5821.73|5822.48|5821.98|5822.73|5822.23|5822.1|5821.6|291
1729088460000|2024-10-16 14:21:00|5822.23|5821.73|5821.98|5821.48|5822.23|5821.73|5821.98|5821.48|255
1729088470000|2024-10-16 14:21:10|5822.23|5821.73|5822.23|5821.73|5822.23|5821.73|5821.98|5821.48|144
1729088480000|2024-10-16 14:21:20|5821.98|5821.48|5822.23|5821.73|5822.23|5821.73|5821.73|5821.23|259
1729088490000|2024-10-16 14:21:30|5822.48|5821.98|5822.73|5822.23|5822.73|5822.23|5822.48|5821.98|278
1729088500000|2024-10-16 14:21:40|5822.98|5822.48|5822.73|5822.23|5822.98|5822.48|5822.73|5822.23|237
1729088510000|2024-10-16 14:21:50|5822.98|5822.48|5822.98|5822.48|5823.23|5822.73|5822.73|5822.23|239
1729088520000|2024-10-16 14:22:00|5822.73|5822.23|5822.73|5822.23|5823.23|5822.73|5822.73|5822.23|310
1729088530000|2024-10-16 14:22:10|5822.48|5821.98|5822.98|5822.48|5822.98|5822.48|5822.48|5821.98|279
1729088540000|2024-10-16 14:22:20|5822.73|5822.23|5822.98|5822.48|5823.23|5822.73|5822.73|5822.23|309
1729088550000|2024-10-16 14:22:30|5823.23|5822.73|5823.98|5823.48|5824.73|5824.23|5822.98|5822.48|2091
1729088560000|2024-10-16 14:22:40|5823.73|5823.23|5823.23|5822.73|5823.73|5823.23|5823.23|5822.73|409
1729088570000|2024-10-16 14:22:50|5823.48|5822.98|5823.23|5822.73|5823.73|5823.23|5823.23|5822.73|353
1729088580000|2024-10-16 14:23:00|5823.48|5822.98|5823.98|5823.48|5823.98|5823.48|5823.48|5822.98|353
1729088590000|2024-10-16 14:23:10|5823.73|5823.23|5823.23|5822.73|5823.73|5823.23|5822.98|5822.48|307
1729088600000|2024-10-16 14:23:20|5823.48|5822.98|5824.73|5824.23|5824.73|5824.23|5823.48|5822.98|407
1729088610000|2024-10-16 14:23:30|5824.98|5824.48|5823.98|5823.48|5824.98|5824.48|5823.98|5823.48|351
1729088620000|2024-10-16 14:23:40|5824.23|5823.73|5823.98|5823.48|5824.48|5823.98|5823.98|5823.48|455
1729088630000|2024-10-16 14:23:50|5824.23|5823.73|5823.98|5823.48|5824.23|5823.73|5823.98|5823.48|380
1729088640000|2024-10-16 14:24:00|5823.73|5823.23|5824.48|5823.98|5824.48|5823.98|5823.48|5822.98|355
1729088650000|2024-10-16 14:24:10|5824.73|5824.23|5824.98|5824.48|5825.23|5824.73|5824.48|5823.98|383
1729088660000|2024-10-16 14:24:20|||||||||183
1729088670000|2024-10-16 14:24:30|5824.73|5824.23|5825.23|5824.73|5825.23|5824.73|5824.73|5824.23|1010
1729088680000|2024-10-16 14:24:40|5825.73|5825.23|5826.73|5826.23|5826.98|5826.48|5824.98|5824.48|1500
1729088690000|2024-10-16 14:24:50|5826.48|5825.98|5826.48|5825.98|5826.98|5826.48|5826.48|5825.98|547
1729088700000|2024-10-16 14:25:00|5826.73|5826.23|5827.98|5827.48|5827.98|5827.48|5826.48|5825.98|998
1729088710000|2024-10-16 14:25:10|5828.48|5827.98|5829.73|5829.23|5829.73|5829.23|5828.48|5827.98|2229
1729088720000|2024-10-16 14:25:20|5829.48|5828.98|5829.98|5829.48|5830.73|5830.23|5829.23|5828.73|2005
1729088730000|2024-10-16 14:25:30|5830.23|5829.73|5830.23|5829.73|5830.23|5829.73|5829.73|5829.23|737
1729088740000|2024-10-16 14:25:40|5829.98|5829.48|5828.48|5827.98|5829.98|5829.48|5828.48|5827.98|899
1729088750000|2024-10-16 14:25:50|5828.73|5828.23|5827.73|5827.23|5828.73|5828.23|5827.73|5827.23|602
1729088760000|2024-10-16 14:26:00|5827.48|5826.98|5827.23|5826.73|5827.73|5827.23|5826.98|5826.48|515
1729088770000|2024-10-16 14:26:10|5827.48|5826.98|5828.23|5827.73|5828.48|5827.98|5827.48|5826.98|481
1729088780000|2024-10-16 14:26:20|5828.48|5827.98|5828.48|5827.98|5828.73|5828.23|5828.48|5827.98|113
1729088790000|2024-10-16 14:26:30|5828.23|5827.73|5827.98|5827.48|5828.73|5828.23|5827.73|5827.23|536
1729088800000|2024-10-16 14:26:40|5828.23|5827.73|5827.73|5827.23|5828.23|5827.73|5827.73|5827.23|201
1729088810000|2024-10-16 14:26:50|5827.98|5827.48|5827.98|5827.48|5828.23|5827.73|5827.98|5827.48|337
1729088820000|2024-10-16 14:27:00|5828.23|5827.73|5827.23|5826.73|5828.23|5827.73|5826.98|5826.48|300
1729088830000|2024-10-16 14:27:10|5826.98|5826.48|5826.98|5826.48|5827.48|5826.98|5826.98|5826.48|498
1729088840000|2024-10-16 14:27:20|5827.23|5826.73|5827.23|5826.73|5827.73|5827.23|5827.23|5826.73|260
1729088850000|2024-10-16 14:27:30|5827.48|5826.98|5827.23|5826.73|5827.48|5826.98|5827.1|5826.6|268
1729088860000|2024-10-16 14:27:40|5827.48|5826.98|5827.48|5826.98|5827.73|5827.23|5827.48|5826.98|138
1729088870000|2024-10-16 14:27:50|5827.73|5827.23|5827.73|5827.23|5827.73|5827.23|5827.48|5826.98|168
1729088880000|2024-10-16 14:28:00|5827.48|5826.98|5828.73|5828.23|5828.98|5828.48|5827.48|5826.98|570
1729088890000|2024-10-16 14:28:10|5828.98|5828.48|5829.23|5828.73|5829.48|5828.98|5828.98|5828.48|376
1729088900000|2024-10-16 14:28:20|5829.48|5828.98|5829.48|5828.98|5829.73|5829.23|5829.35|5828.85|440
1729088910000|2024-10-16 14:28:30|5829.23|5828.73|5829.48|5828.98|5829.48|5828.98|5829.23|5828.73|273
1729088920000|2024-10-16 14:28:40|5829.73|5829.23|5828.48|5827.98|5829.73|5829.23|5828.23|5827.73|349
1729088930000|2024-10-16 14:28:50|5828.73|5828.23|5828.73|5828.23|5828.73|5828.23|5828.48|5827.98|181
1729088940000|2024-10-16 14:29:00|5828.23|5827.73|5827.98|5827.48|5828.48|5827.98|5827.73|5827.23|539
1729088950000|2024-10-16 14:29:10|5827.73|5827.23|5827.35|5826.85|5827.73|5827.23|5827.23|5826.73|322
1729088960000|2024-10-16 14:29:20|5827.23|5826.73|5827.23|5826.73|5827.48|5826.98|5826.98|5826.48|426
1729088970000|2024-10-16 14:29:30|5827.48|5826.98|5827.48|5826.98|5827.73|5827.23|5827.48|5826.98|97
1729088980000|2024-10-16 14:29:40|5827.73|5827.23|5827.73|5827.23|5827.98|5827.48|5827.48|5826.98|163
1729088990000|2024-10-16 14:29:50|5827.48|5826.98|5827.48|5826.98|5827.48|5826.98|5827.48|5826.98|174
1729089000000|2024-10-16 14:30:00|5827.23|5826.73|5827.98|5827.48|5827.98|5827.48|5826.98|5826.48|517
1729089010000|2024-10-16 14:30:10|5828.1|5827.6|5827.48|5826.98|5828.1|5827.6|5827.48|5826.98|287
1729089020000|2024-10-16 14:30:20|5827.23|5826.73|5827.98|5827.48|5827.98|5827.48|5827.23|5826.73|443
1729089030000|2024-10-16 14:30:30|5828.23|5827.73|5828.48|5827.98|5828.73|5828.23|5827.98|5827.48|445
1729089040000|2024-10-16 14:30:40|5828.73|5828.23|5828.98|5828.48|5828.98|5828.48|5828.48|5827.98|264
1729089050000|2024-10-16 14:30:50|5828.73|5828.23|5829.23|5828.73|5829.23|5828.73|5828.73|5828.23|242
1729089060000|2024-10-16 14:31:00|5829.48|5828.98|5828.48|5827.98|5829.48|5828.98|5828.48|5827.98|452
1729089070000|2024-10-16 14:31:10|5828.73|5828.23|5827.98|5827.48|5828.73|5828.23|5827.98|5827.48|321
1729089080000|2024-10-16 14:31:20|5828.23|5827.73|5828.48|5827.98|5828.48|5827.98|5828.23|5827.73|213
1729089090000|2024-10-16 14:31:30|5828.23|5827.73|5828.48|5827.98|5828.48|5827.98|5828.23|5827.73|198
1729089100000|2024-10-16 14:31:40|5828.73|5828.23|5828.48|5827.98|5828.98|5828.48|5828.23|5827.73|524
1729089110000|2024-10-16 14:31:50|5828.23|5827.73|5828.73|5828.23|5828.73|5828.23|5828.23|5827.73|192
1729089120000|2024-10-16 14:32:00|5828.98|5828.48|5829.23|5828.73|5829.23|5828.73|5828.98|5828.48|248
1729089130000|2024-10-16 14:32:10|5828.98|5828.48|5828.73|5828.23|5828.98|5828.48|5828.73|5828.23|268
1729089140000|2024-10-16 14:32:20|5828.98|5828.48|5828.98|5828.48|5828.98|5828.48|5828.73|5828.23|203
1729089150000|2024-10-16 14:32:30|5829.23|5828.73|5828.48|5827.98|5829.23|5828.73|5828.23|5827.73|248
1729089160000|2024-10-16 14:32:40|5828.73|5828.23|5828.73|5828.23|5828.73|5828.23|5828.48|5827.98|251
1729089170000|2024-10-16 14:32:50|5828.98|5828.48|5828.98|5828.48|5829.23|5828.73|5828.98|5828.48|386
1729089180000|2024-10-16 14:33:00|5829.23|5828.73|5829.23|5828.73|5829.23|5828.73|5828.98|5828.48|348
1729089190000|2024-10-16 14:33:10|5828.73|5828.23|5828.98|5828.48|5828.98|5828.48|5828.73|5828.23|392
1729089200000|2024-10-16 14:33:20|5828.73|5828.23|5828.23|5827.73|5828.73|5828.23|5828.23|5827.73|426
1729089210000|2024-10-16 14:33:30|5828.48|5827.98|5829.23|5828.73|5829.23|5828.73|5828.23|5827.73|309
1729089220000|2024-10-16 14:33:40|5828.98|5828.48|5828.48|5827.98|5828.98|5828.48|5828.48|5827.98|352
1729089230000|2024-10-16 14:33:50|5828.23|5827.73|5828.23|5827.73|5828.23|5827.73|5827.98|5827.48|348
1729089240000|2024-10-16 14:34:00|5828.48|5827.98|5828.48|5827.98|5828.73|5828.23|5827.98|5827.48|323
1729089250000|2024-10-16 14:34:10|5828.23|5827.73|5828.23|5827.73|5828.23|5827.73|5827.73|5827.23|590
1729089260000|2024-10-16 14:34:20|5827.98|5827.48|5828.48|5827.98|5828.73|5828.23|5827.98|5827.48|400
1729089270000|2024-10-16 14:34:30|5828.23|5827.73|5827.98|5827.48|5828.23|5827.73|5827.85|5827.35|234
1729089280000|2024-10-16 14:34:40|5828.23|5827.73|5828.48|5827.98|5828.48|5827.98|5828.23|5827.73|139
1729089290000|2024-10-16 14:34:50|5828.73|5828.23|5829.23|5828.73|5829.23|5828.73|5828.73|5828.23|387
1729089300000|2024-10-16 14:35:00|5828.98|5828.48|5828.73|5828.23|5828.98|5828.48|5828.73|5828.23|227
1729089310000|2024-10-16 14:35:10|5828.98|5828.48|5829.23|5828.73|5829.23|5828.73|5828.73|5828.23|216
1729089320000|2024-10-16 14:35:20|5828.98|5828.48|5828.48|5827.98|5828.98|5828.48|5828.23|5827.73|239
1729089330000|2024-10-16 14:35:30|5828.73|5828.23|5828.73|5828.23|5828.98|5828.48|5828.73|5828.23|161
1729089340000|2024-10-16 14:35:40|5828.98|5828.48|5828.48|5827.98|5828.98|5828.48|5828.48|5827.98|183
1729089350000|2024-10-16 14:35:50|5828.73|5828.23|5828.48|5827.98|5828.73|5828.23|5828.48|5827.98|121
1729089360000|2024-10-16 14:36:00|5828.73|5828.23|5828.98|5828.48|5829.23|5828.73|5828.48|5827.98|277
1729089370000|2024-10-16 14:36:10|5828.73|5828.23|5828.73|5828.23|5828.98|5828.48|5828.73|5828.23|186
1729089380000|2024-10-16 14:36:20|5828.6|5828.1|5828.48|5827.98|5828.73|5828.23|5828.23|5827.73|130
1729089390000|2024-10-16 14:36:30|5828.23|5827.73|5828.98|5828.48|5828.98|5828.48|5828.23|5827.73|146
1729089400000|2024-10-16 14:36:40|5829.23|5828.73|5828.48|5827.98|5829.23|5828.73|5828.23|5827.73|317
1729089410000|2024-10-16 14:36:50|5828.73|5828.23|5827.98|5827.48|5828.73|5828.23|5827.98|5827.48|572
1729089420000|2024-10-16 14:37:00|5827.73|5827.23|5827.23|5826.73|5827.73|5827.23|5827.23|5826.73|786
1729089430000|2024-10-16 14:37:10|5826.98|5826.48|5824.23|5823.73|5826.98|5826.48|5823.98|5823.48|2070
1729089440000|2024-10-16 14:37:20|5823.98|5823.48|5824.98|5824.48|5825.23|5824.73|5823.73|5823.23|970
1729089450000|2024-10-16 14:37:30|5824.73|5824.23|5824.23|5823.73|5825.23|5824.73|5823.73|5823.23|621
1729089460000|2024-10-16 14:37:40|5824.48|5823.98|5824.48|5823.98|5824.98|5824.48|5824.23|5823.73|462
1729089470000|2024-10-16 14:37:50|5824.23|5823.73|5824.23|5823.73|5824.48|5823.98|5823.73|5823.23|653
1729089480000|2024-10-16 14:38:00|5823.98|5823.48|5824.98|5824.48|5824.98|5824.48|5823.98|5823.48|420
1729089490000|2024-10-16 14:38:10|5824.73|5824.23|5824.73|5824.23|5824.73|5824.23|5823.98|5823.48|408
1729089500000|2024-10-16 14:38:20|5824.48|5823.98|5824.23|5823.73|5824.48|5823.98|5824.23|5823.73|287
1729089510000|2024-10-16 14:38:30|5824.48|5823.98|5824.73|5824.23|5824.98|5824.48|5824.23|5823.73|208
1729089520000|2024-10-16 14:38:40|5824.48|5823.98|5823.73|5823.23|5824.73|5824.23|5823.73|5823.23|271
1729089530000|2024-10-16 14:38:50|5823.48|5822.98|5823.23|5822.73|5823.48|5822.98|5822.23|5821.73|1087
1729089540000|2024-10-16 14:39:00|5822.98|5822.48|5821.98|5821.48|5823.23|5822.73|5821.98|5821.48|741
1729089550000|2024-10-16 14:39:10|5822.23|5821.73|5820.73|5820.23|5822.23|5821.73|5820.48|5819.98|1102
1729089560000|2024-10-16 14:39:20|5821.23|5820.73|5821.48|5820.98|5821.73|5821.23|5821.23|5820.73|430
1729089570000|2024-10-16 14:39:30|5821.23|5820.73|5821.23|5820.73|5821.73|5821.23|5820.98|5820.48|446
1729089580000|2024-10-16 14:39:40|5820.98|5820.48|5820.73|5820.23|5821.48|5820.98|5820.73|5820.23|292
1729089590000|2024-10-16 14:39:50|5820.98|5820.48|5820.73|5820.23|5820.98|5820.48|5819.73|5819.23|807
1729089600000|2024-10-16 14:40:00|5820.48|5819.98|5820.98|5820.48|5821.23|5820.73|5820.48|5819.98|488
1729089610000|2024-10-16 14:40:10|5821.23|5820.73|5821.73|5821.23|5821.98|5821.48|5821.1|5820.6|544
1729089620000|2024-10-16 14:40:20|5821.48|5820.98|5818.73|5818.23|5821.48|5820.98|5818.73|5818.23|914
1729089630000|2024-10-16 14:40:30|5819.23|5818.73|5819.48|5818.98|5820.48|5819.98|5818.98|5818.48|655
1729089640000|2024-10-16 14:40:40|5819.73|5819.23|5819.73|5819.23|5819.73|5819.23|5819.23|5818.73|333
1729089650000|2024-10-16 14:40:50|5819.48|5818.98|5817.98|5817.48|5819.48|5818.98|5817.48|5816.98|1175
1729089660000|2024-10-16 14:41:00|5817.73|5817.23|5816.98|5816.48|5817.73|5817.23|5816.23|5815.73|1606
1729089670000|2024-10-16 14:41:10|5816.73|5816.23|5817.98|5817.48|5817.98|5817.48|5816.48|5815.98|906
1729089680000|2024-10-16 14:41:20|5818.1|5817.6|5818.48|5817.98|5818.48|5817.98|5817.98|5817.48|759
1729089690000|2024-10-16 14:41:30|5818.23|5817.73|5818.23|5817.73|5818.6|5818.1|5817.98|5817.48|277
1729089700000|2024-10-16 14:41:40|5817.98|5817.48|5817.98|5817.48|5818.48|5817.98|5817.98|5817.48|231
1729089710000|2024-10-16 14:41:50|5817.73|5817.23|5818.23|5817.73|5818.23|5817.73|5817.73|5817.23|270
1729089720000|2024-10-16 14:42:00|5818.48|5817.98|5817.98|5817.48|5818.73|5818.23|5817.48|5816.98|417
1729089730000|2024-10-16 14:42:10|5817.73|5817.23|5816.48|5815.98|5817.98|5817.48|5816.48|5815.98|569
1729089740000|2024-10-16 14:42:20|5816.73|5816.23|5816.48|5815.98|5817.23|5816.73|5816.23|5815.73|669
1729089750000|2024-10-16 14:42:30|5816.23|5815.73|5816.48|5815.98|5816.73|5816.23|5816.23|5815.73|304
1729089760000|2024-10-16 14:42:40|5815.98|5815.48|5815.98|5815.48|5816.48|5815.98|5815.23|5814.73|955
1729089770000|2024-10-16 14:42:50|5815.73|5815.23|5815.48|5814.98|5815.73|5815.23|5814.73|5814.23|698
1729089780000|2024-10-16 14:43:00|5815.23|5814.73|5814.23|5813.73|5815.23|5814.73|5813.98|5813.48|789
1729089790000|2024-10-16 14:43:10|5814.48|5813.98|5814.73|5814.23|5815.48|5814.98|5814.48|5813.98|688
1729089800000|2024-10-16 14:43:20|5814.48|5813.98|5815.73|5815.23|5815.73|5815.23|5814.48|5813.98|653
1729089810000|2024-10-16 14:43:30|5815.48|5814.98|5815.48|5814.98|5815.98|5815.48|5815.48|5814.98|338
1729089820000|2024-10-16 14:43:40|5815.23|5814.73|5815.73|5815.23|5815.98|5815.48|5815.23|5814.73|247
1729089830000|2024-10-16 14:43:50|5815.48|5814.98|5815.48|5814.98|5815.73|5815.23|5815.23|5814.73|267
1729089840000|2024-10-16 14:44:00|5815.23|5814.73|5814.98|5814.48|5815.23|5814.73|5814.73|5814.23|401
1729089850000|2024-10-16 14:44:10|5814.73|5814.23|5815.48|5814.98|5815.48|5814.98|5814.73|5814.23|355
1729089860000|2024-10-16 14:44:20|5815.23|5814.73|5815.73|5815.23|5815.98|5815.48|5815.23|5814.73|310
1729089870000|2024-10-16 14:44:30|5815.48|5814.98|5815.98|5815.48|5816.23|5815.73|5815.23|5814.73|323
1729089880000|2024-10-16 14:44:40|5815.73|5815.23|5815.73|5815.23|5815.98|5815.48|5815.23|5814.73|589
1729089890000|2024-10-16 14:44:50|5815.48|5814.98|5815.48|5814.98|5815.73|5815.23|5815.23|5814.73|350
1729089900000|2024-10-16 14:45:00|5815.73|5815.23|5816.98|5816.48|5816.98|5816.48|5815.73|5815.23|722
1729089910000|2024-10-16 14:45:10|5816.73|5816.23|5817.23|5816.73|5817.48|5816.98|5816.73|5816.23|538
1729089920000|2024-10-16 14:45:20|5816.98|5816.48|5816.23|5815.73|5817.48|5816.98|5816.23|5815.73|542
1729089930000|2024-10-16 14:45:30|5816.48|5815.98|5816.48|5815.98|5816.48|5815.98|5816.23|5815.73|274
1729089940000|2024-10-16 14:45:40|5816.23|5815.73|5816.6|5816.1|5816.73|5816.23|5815.98|5815.48|277
1729089950000|2024-10-16 14:45:50|5816.48|5815.98|5816.73|5816.23|5816.98|5816.48|5816.23|5815.73|379
1729089960000|2024-10-16 14:46:00|5816.98|5816.48|5817.48|5816.98|5817.85|5817.35|5816.98|5816.48|660
1729089970000|2024-10-16 14:46:10|5817.23|5816.73|5816.73|5816.23|5817.48|5816.98|5816.73|5816.23|677
1729089980000|2024-10-16 14:46:20|5816.6|5816.1|5815.98|5815.48|5816.85|5816.35|5815.98|5815.48|372
1729089990000|2024-10-16 14:46:30|5815.73|5815.23|5815.48|5814.98|5815.73|5815.23|5815.23|5814.73|461
1729090000000|2024-10-16 14:46:40|5815.73|5815.23|5815.73|5815.23|5815.73|5815.23|5814.98|5814.48|610
1729090010000|2024-10-16 14:46:50|5815.48|5814.98|5816.73|5816.23|5816.98|5816.48|5815.48|5814.98|535
1729090020000|2024-10-16 14:47:00|5816.98|5816.48|5816.23|5815.73|5816.98|5816.48|5815.98|5815.48|563
1729090030000|2024-10-16 14:47:10|5816.48|5815.98|5816.23|5815.73|5816.48|5815.98|5816.23|5815.73|478
1729090040000|2024-10-16 14:47:20|5815.98|5815.48|5815.48|5814.98|5815.98|5815.48|5814.98|5814.48|559
1729090050000|2024-10-16 14:47:30|5815.73|5815.23|5815.98|5815.48|5815.98|5815.48|5815.48|5814.98|351
1729090060000|2024-10-16 14:47:40|5815.73|5815.23|5815.98|5815.48|5816.23|5815.73|5815.73|5815.23|78
1729090070000|2024-10-16 14:47:50|5815.73|5815.23|5815.73|5815.23|5815.73|5815.23|5815.23|5814.73|439
1729090080000|2024-10-16 14:48:00|5815.98|5815.48|5816.23|5815.73|5816.23|5815.73|5815.48|5814.98|250
1729090090000|2024-10-16 14:48:10|5815.98|5815.48|5815.23|5814.73|5815.98|5815.48|5814.98|5814.48|380
1729090100000|2024-10-16 14:48:20|5814.98|5814.48|5814.98|5814.48|5815.23|5814.73|5814.73|5814.23|446
1729090110000|2024-10-16 14:48:30|5815.23|5814.73|5816.23|5815.73|5816.23|5815.73|5815.23|5814.73|209
1729090120000|2024-10-16 14:48:40|5816.48|5815.98|5816.98|5816.48|5817.23|5816.73|5816.48|5815.98|457
1729090130000|2024-10-16 14:48:50|5817.23|5816.73|5816.98|5816.48|5817.23|5816.73|5816.48|5815.98|424
1729090140000|2024-10-16 14:49:00|5816.73|5816.23|5816.73|5816.23|5817.23|5816.73|5816.73|5816.23|169
1729090150000|2024-10-16 14:49:10|5816.98|5816.48|5816.73|5816.23|5816.98|5816.48|5816.48|5815.98|151
1729090160000|2024-10-16 14:49:20|5816.98|5816.48|5816.98|5816.48|5817.23|5816.73|5816.73|5816.23|193
1729090170000|2024-10-16 14:49:30|5817.23|5816.73|5817.73|5817.23|5817.98|5817.48|5817.23|5816.73|717
1729090180000|2024-10-16 14:49:40|5817.98|5817.48|5817.73|5817.23|5817.98|5817.48|5817.73|5817.23|267
1729090190000|2024-10-16 14:49:50|5817.98|5817.48|5817.73|5817.23|5817.98|5817.48|5817.48|5816.98|205
1729090200000|2024-10-16 14:50:00|5817.98|5817.48|5817.98|5817.48|5818.23|5817.73|5817.73|5817.23|432
1729090210000|2024-10-16 14:50:10|5818.23|5817.73|5818.48|5817.98|5818.73|5818.23|5818.23|5817.73|561
1729090220000|2024-10-16 14:50:20|5818.73|5818.23|5819.23|5818.73|5819.23|5818.73|5818.73|5818.23|569
1729090230000|2024-10-16 14:50:30|5819.35|5818.85|5819.48|5818.98|5819.98|5819.48|5819.23|5818.73|890
1729090240000|2024-10-16 14:50:40|5819.73|5819.23|5819.98|5819.48|5819.98|5819.48|5819.73|5819.23|487
1729090250000|2024-10-16 14:50:50|5820.23|5819.73|5819.98|5819.48|5820.23|5819.73|5819.73|5819.23|277
1729090260000|2024-10-16 14:51:00|5820.23|5819.73|5821.48|5820.98|5821.73|5821.23|5820.23|5819.73|1086
1729090270000|2024-10-16 14:51:10|5821.23|5820.73|5821.48|5820.98|5821.73|5821.23|5821.23|5820.73|600
1729090280000|2024-10-16 14:51:20|5821.73|5821.23|5821.48|5820.98|5821.98|5821.48|5821.23|5820.73|519
1729090290000|2024-10-16 14:51:30|5821.73|5821.23|5821.48|5820.98|5821.73|5821.23|5821.23|5820.73|356
1729090300000|2024-10-16 14:51:40|5821.23|5820.73|5821.48|5820.98|5821.48|5820.98|5821.23|5820.73|289
1729090310000|2024-10-16 14:51:50|5821.73|5821.23|5822.23|5821.73|5822.73|5822.23|5821.73|5821.23|596
1729090320000|2024-10-16 14:52:00|5821.98|5821.48|5821.98|5821.48|5822.73|5822.23|5821.98|5821.48|498
1729090330000|2024-10-16 14:52:10|5821.73|5821.23|5821.48|5820.98|5821.98|5821.48|5821.48|5820.98|292
1729090340000|2024-10-16 14:52:20|5821.23|5820.73|5820.48|5819.98|5821.48|5820.98|5820.48|5819.98|513
1729090350000|2024-10-16 14:52:30|5820.73|5820.23|5820.98|5820.48|5821.23|5820.73|5820.73|5820.23|169
1729090360000|2024-10-16 14:52:40|5820.73|5820.23|5820.98|5820.48|5820.98|5820.48|5820.73|5820.23|274
1729090370000|2024-10-16 14:52:50|5821.23|5820.73|5821.23|5820.73|5821.23|5820.73|5820.98|5820.48|147
1729090380000|2024-10-16 14:53:00|5821.48|5820.98|5819.98|5819.48|5821.48|5820.98|5819.98|5819.48|493
1729090390000|2024-10-16 14:53:10|5820.23|5819.73|5820.23|5819.73|5820.23|5819.73|5819.73|5819.23|295
1729090400000|2024-10-16 14:53:20|5819.98|5819.48|5820.23|5819.73|5820.48|5819.98|5819.98|5819.48|368
1729090410000|2024-10-16 14:53:30|5820.48|5819.98|5820.98|5820.48|5820.98|5820.48|5820.48|5819.98|238
1729090420000|2024-10-16 14:53:40|5820.73|5820.23|5821.23|5820.73|5821.23|5820.73|5820.73|5820.23|185
1729090430000|2024-10-16 14:53:50|5820.98|5820.48|5821.23|5820.73|5821.23|5820.73|5820.98|5820.48|218
1729090440000|2024-10-16 14:54:00|5820.98|5820.48|5821.48|5820.98|5821.73|5821.23|5820.98|5820.48|188
1729090450000|2024-10-16 14:54:10|5821.73|5821.23|5822.23|5821.73|5822.23|5821.73|5821.73|5821.23|246
1729090460000|2024-10-16 14:54:20|5821.98|5821.48|5822.23|5821.73|5822.48|5821.98|5821.73|5821.23|482
1729090470000|2024-10-16 14:54:30|5822.48|5821.98|5822.48|5821.98|5822.73|5822.23|5822.23|5821.73|425
1729090480000|2024-10-16 14:54:40|5821.98|5821.48|5822.23|5821.73|5822.48|5821.98|5821.98|5821.48|326
1729090490000|2024-10-16 14:54:50|||||||||75
1729090500000|2024-10-16 14:55:00|5822.48|5821.98|5822.23|5821.73|5822.98|5822.48|5822.23|5821.73|418
1729090510000|2024-10-16 14:55:10|5822.48|5821.98|5821.98|5821.48|5822.48|5821.98|5821.98|5821.48|352
1729090520000|2024-10-16 14:55:20|5822.23|5821.73|5822.98|5822.48|5823.23|5822.73|5822.23|5821.73|398
1729090530000|2024-10-16 14:55:30|5822.73|5822.23|5822.98|5822.48|5822.98|5822.48|5822.23|5821.73|336
1729090540000|2024-10-16 14:55:40|5822.73|5822.23|5822.48|5821.98|5822.73|5822.23|5821.98|5821.48|507
1729090550000|2024-10-16 14:55:50|5822.23|5821.73|5822.48|5821.98|5822.48|5821.98|5822.23|5821.73|253
1729090560000|2024-10-16 14:56:00|5822.73|5822.23|5822.23|5821.73|5822.73|5822.23|5822.23|5821.73|212
1729090570000|2024-10-16 14:56:10|5821.73|5821.23|5821.23|5820.73|5821.73|5821.23|5820.73|5820.23|525
1729090580000|2024-10-16 14:56:20|5820.98|5820.48|5821.23|5820.73|5821.23|5820.73|5820.73|5820.23|396
1729090590000|2024-10-16 14:56:30|5820.98|5820.48|5820.98|5820.48|5821.23|5820.73|5820.73|5820.23|140
1729090600000|2024-10-16 14:56:40|5820.73|5820.23|5820.23|5819.73|5820.73|5820.23|5819.98|5819.48|501
1729090610000|2024-10-16 14:56:50|5820.48|5819.98|5820.23|5819.73|5820.73|5820.23|5820.23|5819.73|327
1729090620000|2024-10-16 14:57:00|5819.98|5819.48|5820.23|5819.73|5820.48|5819.98|5819.98|5819.48|332
1729090630000|2024-10-16 14:57:10|5820.48|5819.98|5819.73|5819.23|5820.48|5819.98|5819.48|5818.98|356
1729090640000|2024-10-16 14:57:20|5819.98|5819.48|5818.73|5818.23|5819.98|5819.48|5818.73|5818.23|713
1729090650000|2024-10-16 14:57:30|5818.98|5818.48|5819.98|5819.48|5819.98|5819.48|5818.98|5818.48|302
1729090660000|2024-10-16 14:57:40|5820.23|5819.73|5820.73|5820.23|5820.73|5820.23|5819.98|5819.48|259
1729090670000|2024-10-16 14:57:50|5820.85|5820.35|5820.73|5820.23|5820.98|5820.48|5820.73|5820.23|218
1729090680000|2024-10-16 14:58:00|5820.98|5820.48|5819.73|5819.23|5820.98|5820.48|5819.73|5819.23|151
1729090690000|2024-10-16 14:58:10|5819.98|5819.48|5819.98|5819.48|5820.23|5819.73|5819.73|5819.23|163
1729090700000|2024-10-16 14:58:20|5820.1|5819.6|5819.98|5819.48|5820.23|5819.73|5819.73|5819.23|180
1729090710000|2024-10-16 14:58:30|5819.73|5819.23|5819.48|5818.98|5820.23|5819.73|5819.48|5818.98|235
1729090720000|2024-10-16 14:58:40|5819.35|5818.85|5818.98|5818.48|5819.48|5818.98|5818.98|5818.48|336
1729090730000|2024-10-16 14:58:50|5818.73|5818.23|5819.73|5819.23|5819.73|5819.23|5818.73|5818.23|371
1729090740000|2024-10-16 14:59:00|5819.98|5819.48|5820.1|5819.6|5820.23|5819.73|5819.73|5819.23|193
1729090750000|2024-10-16 14:59:10|5819.98|5819.48|5819.98|5819.48|5819.98|5819.48|5819.48|5818.98|217
1729090760000|2024-10-16 14:59:20|5819.73|5819.23|5820.23|5819.73|5820.23|5819.73|5819.73|5819.23|156
1729090770000|2024-10-16 14:59:30|5819.98|5819.48|5819.98|5819.48|5820.23|5819.73|5819.98|5819.48|48
1729090780000|2024-10-16 14:59:40|5819.73|5819.23|5820.23|5819.73|5820.23|5819.73|5819.73|5819.23|112
1729090790000|2024-10-16 14:59:50|5819.98|5819.48|5820.48|5819.98|5820.48|5819.98|5819.98|5819.48|170
1729090800000|2024-10-16 15:00:00|5820.98|5820.48|5819.98|5819.48|5820.98|5820.48|5819.48|5818.98|762
1729090810000|2024-10-16 15:00:10|5819.73|5819.23|5819.98|5819.48|5820.48|5819.98|5819.48|5818.98|231
1729090820000|2024-10-16 15:00:20|5819.73|5819.23|5819.73|5819.23|5820.23|5819.73|5819.23|5818.73|197
1729090830000|2024-10-16 15:00:30|5819.98|5819.48|5819.73|5819.23|5819.98|5819.48|5819.23|5818.73|372
1729090840000|2024-10-16 15:00:40|5819.98|5819.48|5819.23|5818.73|5819.98|5819.48|5819.23|5818.73|209
1729090850000|2024-10-16 15:00:50|5819.48|5818.98|5819.98|5819.48|5819.98|5819.48|5819.23|5818.73|137
1729090860000|2024-10-16 15:01:00|5820.23|5819.73|5820.98|5820.48|5821.23|5820.73|5820.23|5819.73|411
1729090870000|2024-10-16 15:01:10|5821.23|5820.73|5820.98|5820.48|5821.48|5820.98|5820.73|5820.23|387
1729090880000|2024-10-16 15:01:20|5820.73|5820.23|5820.73|5820.23|5820.73|5820.23|5820.48|5819.98|96
1729090890000|2024-10-16 15:01:30|5820.98|5820.48|5821.23|5820.73|5821.48|5820.98|5820.98|5820.48|154
1729090900000|2024-10-16 15:01:40|5821.48|5820.98|5821.23|5820.73|5821.48|5820.98|5821.23|5820.73|175
1729090910000|2024-10-16 15:01:50|5820.98|5820.48|5821.23|5820.73|5821.48|5820.98|5820.73|5820.23|154
1729090920000|2024-10-16 15:02:00|5821.48|5820.98|5820.98|5820.48|5821.48|5820.98|5820.98|5820.48|200
1729090930000|2024-10-16 15:02:10|5821.23|5820.73|5820.48|5819.98|5821.48|5820.98|5820.48|5819.98|303
1729090940000|2024-10-16 15:02:20|5820.73|5820.23|5819.98|5819.48|5820.73|5820.23|5819.98|5819.48|195
1729090950000|2024-10-16 15:02:30|5820.23|5819.73|5820.98|5820.48|5821.23|5820.73|5820.23|5819.73|298
1729090960000|2024-10-16 15:02:40|||||||||64
1729090970000|2024-10-16 15:02:50|5821.23|5820.73|5821.23|5820.73|5821.48|5820.98|5820.98|5820.48|230
1729090980000|2024-10-16 15:03:00|5821.73|5821.23|5821.73|5821.23|5821.73|5821.23|5821.48|5820.98|211
1729090990000|2024-10-16 15:03:10|5821.98|5821.48|5820.73|5820.23|5821.98|5821.48|5820.73|5820.23|349
1729091000000|2024-10-16 15:03:20|5820.98|5820.48|5820.48|5819.98|5820.98|5820.48|5820.48|5819.98|86
1729091010000|2024-10-16 15:03:30|5820.23|5819.73|5820.48|5819.98|5820.48|5819.98|5819.98|5819.48|164
1729091020000|2024-10-16 15:03:40|5820.23|5819.73|5820.23|5819.73|5820.73|5820.23|5820.23|5819.73|121
1729091030000|2024-10-16 15:03:50|5820.48|5819.98|5820.73|5820.23|5820.73|5820.23|5820.48|5819.98|64
1729091040000|2024-10-16 15:04:00|5820.98|5820.48|5820.73|5820.23|5820.98|5820.48|5820.48|5819.98|213
1729091050000|2024-10-16 15:04:10|5820.85|5820.35|5820.73|5820.23|5820.98|5820.48|5820.73|5820.23|41
1729091060000|2024-10-16 15:04:20|5820.48|5819.98|5820.73|5820.23|5820.98|5820.48|5820.48|5819.98|170
1729091070000|2024-10-16 15:04:30|5820.98|5820.48|5820.48|5819.98|5820.98|5820.48|5820.48|5819.98|148
1729091080000|2024-10-16 15:04:40|||||||||88
1729091090000|2024-10-16 15:04:50|5820.73|5820.23|5820.23|5819.73|5820.73|5820.23|5820.23|5819.73|112
1729091100000|2024-10-16 15:05:00|5820.48|5819.98|5820.23|5819.73|5820.73|5820.23|5819.98|5819.48|261
1729091110000|2024-10-16 15:05:10|5820.48|5819.98|5820.73|5820.23|5820.98|5820.48|5819.98|5819.48|231
1729091120000|2024-10-16 15:05:20|5820.48|5819.98|5820.23|5819.73|5820.48|5819.98|5819.98|5819.48|122
1729091130000|2024-10-16 15:05:30|5819.98|5819.48|5820.48|5819.98|5820.48|5819.98|5819.98|5819.48|83
1729091140000|2024-10-16 15:05:40|5820.73|5820.23|5820.23|5819.73|5820.73|5820.23|5820.23|5819.73|135
1729091150000|2024-10-16 15:05:50|5820.48|5819.98|5820.23|5819.73|5820.48|5819.98|5819.98|5819.48|191
1729091160000|2024-10-16 15:06:00|5820.48|5819.98|5820.98|5820.48|5820.98|5820.48|5820.23|5819.73|250
1729091170000|2024-10-16 15:06:10|5820.73|5820.23|5819.73|5819.23|5820.73|5820.23|5819.73|5819.23|170
1729091180000|2024-10-16 15:06:20|5819.98|5819.48|5819.23|5818.73|5820.23|5819.73|5818.98|5818.48|430
1729091190000|2024-10-16 15:06:30|5818.98|5818.48|5818.73|5818.23|5819.23|5818.73|5818.48|5817.98|406
1729091200000|2024-10-16 15:06:40|5818.48|5817.98|5818.73|5818.23|5818.98|5818.48|5818.48|5817.98|148
1729091210000|2024-10-16 15:06:50|5818.48|5817.98|5818.73|5818.23|5818.73|5818.23|5818.48|5817.98|368
1729091220000|2024-10-16 15:07:00|5818.48|5817.98|5818.23|5817.73|5818.73|5818.23|5817.98|5817.48|564
1729091230000|2024-10-16 15:07:10|5817.98|5817.48|5818.48|5817.98|5818.48|5817.98|5817.73|5817.23|203
1729091240000|2024-10-16 15:07:20|5818.73|5818.23|5817.98|5817.48|5818.73|5818.23|5817.73|5817.23|309
1729091250000|2024-10-16 15:07:30|5818.23|5817.73|5817.48|5816.98|5818.23|5817.73|5817.23|5816.73|444
1729091260000|2024-10-16 15:07:40|5817.23|5816.73|5817.48|5816.98|5817.73|5817.23|5817.23|5816.73|393
1729091270000|2024-10-16 15:07:50|5817.73|5817.23|5817.23|5816.73|5817.73|5817.23|5816.98|5816.48|282
1729091280000|2024-10-16 15:08:00|5817.73|5817.23|5817.73|5817.23|5817.98|5817.48|5817.73|5817.23|278
1729091290000|2024-10-16 15:08:10|5817.98|5817.48|5817.98|5817.48|5817.98|5817.48|5817.73|5817.23|93
1729091300000|2024-10-16 15:08:20|5817.73|5817.23|5817.48|5816.98|5817.73|5817.23|5817.23|5816.73|295
1729091310000|2024-10-16 15:08:30|5817.23|5816.73|5817.23|5816.73|5817.23|5816.73|5817.23|5816.73|114
1729091320000|2024-10-16 15:08:40|5817.48|5816.98|5817.23|5816.73|5817.48|5816.98|5816.98|5816.48|309
1729091330000|2024-10-16 15:08:50|5817.48|5816.98|5817.48|5816.98|5817.48|5816.98|5817.48|5816.98|145
1729091340000|2024-10-16 15:09:00|5817.23|5816.73|5817.73|5817.23|5817.73|5817.23|5816.98|5816.48|259
1729091350000|2024-10-16 15:09:10|5817.48|5816.98|5817.73|5817.23|5817.73|5817.23|5817.48|5816.98|184
1729091360000|2024-10-16 15:09:20|5817.98|5817.48|5817.98|5817.48|5817.98|5817.48|5817.23|5816.73|354
1729091370000|2024-10-16 15:09:30|5818.23|5817.73|5818.48|5817.98|5818.48|5817.98|5818.23|5817.73|188
1729091380000|2024-10-16 15:09:40|5818.23|5817.73|5819.48|5818.98|5819.48|5818.98|5818.23|5817.73|346
1729091390000|2024-10-16 15:09:50|||||||||143
1729091400000|2024-10-16 15:10:00|5819.73|5819.23|5819.98|5819.48|5820.23|5819.73|5819.73|5819.23|661
1729091410000|2024-10-16 15:10:10|5820.23|5819.73|5820.48|5819.98|5820.73|5820.23|5820.23|5819.73|391
1729091420000|2024-10-16 15:10:20|5820.73|5820.23|5820.73|5820.23|5821.23|5820.73|5820.48|5819.98|437
1729091430000|2024-10-16 15:10:30|5820.98|5820.48|5821.48|5820.98|5821.48|5820.98|5820.73|5820.23|332
1729091440000|2024-10-16 15:10:40|5821.23|5820.73|5820.73|5820.23|5821.23|5820.73|5820.48|5819.98|362
1729091450000|2024-10-16 15:10:50|5820.98|5820.48|5821.23|5820.73|5821.23|5820.73|5820.98|5820.48|88
1729091460000|2024-10-16 15:11:00|5820.98|5820.48|5820.98|5820.48|5821.23|5820.73|5820.73|5820.23|276
1729091470000|2024-10-16 15:11:10|5821.23|5820.73|5821.48|5820.98|5821.48|5820.98|5821.23|5820.73|122
1729091480000|2024-10-16 15:11:20|5821.73|5821.23|5821.48|5820.98|5821.73|5821.23|5821.35|5820.85|313
1729091490000|2024-10-16 15:11:30|5821.35|5820.85|5821.48|5820.98|5821.48|5820.98|5821.23|5820.73|106
1729091500000|2024-10-16 15:11:40|5821.73|5821.23|5821.48|5820.98|5821.73|5821.23|5821.48|5820.98|134
1729091510000|2024-10-16 15:11:50|5821.73|5821.23|5821.98|5821.48|5821.98|5821.48|5821.73|5821.23|119
1729091520000|2024-10-16 15:12:00|5822.23|5821.73|5821.98|5821.48|5822.73|5822.23|5821.98|5821.48|481
1729091530000|2024-10-16 15:12:10|5821.73|5821.23|5822.73|5822.23|5822.73|5822.23|5821.73|5821.23|405
1729091540000|2024-10-16 15:12:20|5822.48|5821.98|5821.98|5821.48|5822.48|5821.98|5821.98|5821.48|231
1729091550000|2024-10-16 15:12:30|5822.23|5821.73|5822.23|5821.73|5822.48|5821.98|5822.23|5821.73|159
1729091560000|2024-10-16 15:12:40|5821.98|5821.48|5822.23|5821.73|5822.23|5821.73|5821.98|5821.48|165
1729091570000|2024-10-16 15:12:50|5822.48|5821.98|5822.98|5822.48|5822.98|5822.48|5822.48|5821.98|183
1729091580000|2024-10-16 15:13:00|5823.23|5822.73|5824.73|5824.23|5824.98|5824.48|5823.23|5822.73|1618
1729091590000|2024-10-16 15:13:10|5824.98|5824.48|5823.98|5823.48|5825.23|5824.73|5823.73|5823.23|515
1729091600000|2024-10-16 15:13:20|5824.23|5823.73|5824.23|5823.73|5824.48|5823.98|5823.73|5823.23|268
1729091610000|2024-10-16 15:13:30|5823.98|5823.48|5823.73|5823.23|5823.98|5823.48|5823.48|5822.98|256
1729091620000|2024-10-16 15:13:40|5824.23|5823.73|5823.48|5822.98|5824.23|5823.73|5823.48|5822.98|365
1729091630000|2024-10-16 15:13:50|5823.73|5823.23|5823.48|5822.98|5823.98|5823.48|5823.23|5822.73|311
1729091640000|2024-10-16 15:14:00|5823.73|5823.23|5823.48|5822.98|5823.73|5823.23|5823.23|5822.73|295
1729091650000|2024-10-16 15:14:10|5823.23|5822.73|5823.23|5822.73|5823.48|5822.98|5823.23|5822.73|183
1729091660000|2024-10-16 15:14:20|5822.98|5822.48|5822.73|5822.23|5822.98|5822.48|5822.73|5822.23|506
1729091670000|2024-10-16 15:14:30|5822.98|5822.48|5823.23|5822.73|5823.35|5822.85|5822.73|5822.23|169
1729091680000|2024-10-16 15:14:40|5823.48|5822.98|5823.23|5822.73|5823.48|5822.98|5823.23|5822.73|99
1729091690000|2024-10-16 15:14:50|5823.35|5822.85|5823.23|5822.73|5823.35|5822.85|5823.23|5822.73|107
1729091700000|2024-10-16 15:15:00|5823.48|5822.98|5823.48|5822.98|5823.48|5822.98|5823.23|5822.73|287
1729091710000|2024-10-16 15:15:10|5823.73|5823.23|5823.73|5823.23|5823.73|5823.23|5823.48|5822.98|172
1729091720000|2024-10-16 15:15:20|5823.48|5822.98|5824.48|5823.98|5824.48|5823.98|5823.48|5822.98|344
1729091730000|2024-10-16 15:15:30|5824.23|5823.73|5824.73|5824.23|5824.73|5824.23|5824.23|5823.73|216
1729091740000|2024-10-16 15:15:40|5824.98|5824.48|5824.23|5823.73|5824.98|5824.48|5824.23|5823.73|395
1729091750000|2024-10-16 15:15:50|5824.48|5823.98|5824.73|5824.23|5824.73|5824.23|5824.23|5823.73|61
1729091760000|2024-10-16 15:16:00|5824.98|5824.48|5825.23|5824.73|5825.23|5824.73|5824.98|5824.48|433
1729091770000|2024-10-16 15:16:10|5825.73|5825.23|5825.73|5825.23|5825.98|5825.48|5825.48|5824.98|466
1729091780000|2024-10-16 15:16:20|5825.48|5824.98|5825.48|5824.98|5825.48|5824.98|5825.23|5824.73|263
1729091790000|2024-10-16 15:16:30|5825.23|5824.73|5824.48|5823.98|5825.48|5824.98|5824.48|5823.98|334
1729091800000|2024-10-16 15:16:40|5824.6|5824.1|5823.98|5823.48|5824.73|5824.23|5823.98|5823.48|232
1729091810000|2024-10-16 15:16:50|5824.23|5823.73|5824.23|5823.73|5824.48|5823.98|5824.23|5823.73|140
1729091820000|2024-10-16 15:17:00|5824.48|5823.98|5823.98|5823.48|5824.48|5823.98|5823.98|5823.48|149
1729091830000|2024-10-16 15:17:10|5823.73|5823.23|5823.98|5823.48|5823.98|5823.48|5823.48|5822.98|321
1729091840000|2024-10-16 15:17:20|5824.23|5823.73|5824.73|5824.23|5824.73|5824.23|5824.23|5823.73|210
1729091850000|2024-10-16 15:17:30|5824.85|5824.35|5824.48|5823.98|5824.98|5824.48|5824.48|5823.98|174
1729091860000|2024-10-16 15:17:40|5824.73|5824.23|5824.73|5824.23|5824.73|5824.23|5824.48|5823.98|88
1729091870000|2024-10-16 15:17:50|5824.48|5823.98|5824.23|5823.73|5824.48|5823.98|5824.23|5823.73|218
1729091880000|2024-10-16 15:18:00|5824.48|5823.98|5824.48|5823.98|5824.73|5824.23|5824.23|5823.73|270
1729091890000|2024-10-16 15:18:10|5824.73|5824.23|5824.98|5824.48|5824.98|5824.48|5824.48|5823.98|202
1729091900000|2024-10-16 15:18:20|5824.73|5824.23|5824.48|5823.98|5824.73|5824.23|5824.48|5823.98|129
1729091910000|2024-10-16 15:18:30|||||||||109
1729091920000|2024-10-16 15:18:40|5824.23|5823.73|5824.23|5823.73|5824.23|5823.73|5824.23|5823.73|93
1729091930000|2024-10-16 15:18:50|5824.48|5823.98|5824.48|5823.98|5824.48|5823.98|5824.35|5823.85|191
1729091940000|2024-10-16 15:19:00|5824.73|5824.23|5824.48|5823.98|5824.73|5824.23|5824.48|5823.98|113
1729091950000|2024-10-16 15:19:10|5824.23|5823.73|5824.48|5823.98|5824.48|5823.98|5824.23|5823.73|191
1729091960000|2024-10-16 15:19:20|5824.23|5823.73|5824.48|5823.98|5824.48|5823.98|5824.23|5823.73|256
1729091970000|2024-10-16 15:19:30|5824.23|5823.73|5823.98|5823.48|5824.35|5823.85|5823.98|5823.48|167
1729091980000|2024-10-16 15:19:40|5824.23|5823.73|5824.23|5823.73|5824.23|5823.73|5823.98|5823.48|397
1729091990000|2024-10-16 15:19:50|5824.48|5823.98|5824.48|5823.98|5824.48|5823.98|5824.23|5823.73|199
1729092000000|2024-10-16 15:20:00|||||||||348
1729092010000|2024-10-16 15:20:10|5824.73|5824.23|5824.73|5824.23|5824.73|5824.23|5824.23|5823.73|231
1729092020000|2024-10-16 15:20:20|5824.98|5824.48|5825.48|5824.98|5825.48|5824.98|5824.98|5824.48|180
1729092030000|2024-10-16 15:20:30|5825.73|5825.23|5825.98|5825.48|5825.98|5825.48|5825.73|5825.23|324
1729092040000|2024-10-16 15:20:40|5826.23|5825.73|5826.23|5825.73|5826.48|5825.98|5826.23|5825.73|401
1729092050000|2024-10-16 15:20:50|5826.48|5825.98|5825.98|5825.48|5826.48|5825.98|5825.98|5825.48|382
1729092060000|2024-10-16 15:21:00|5825.73|5825.23|5826.23|5825.73|5826.23|5825.73|5825.73|5825.23|165
1729092070000|2024-10-16 15:21:10|5826.48|5825.98|5826.48|5825.98|5826.73|5826.23|5826.48|5825.98|499
1729092080000|2024-10-16 15:21:20|5826.23|5825.73|5825.48|5824.98|5826.23|5825.73|5825.48|5824.98|313
1729092090000|2024-10-16 15:21:30|5825.73|5825.23|5824.73|5824.23|5825.73|5825.23|5824.73|5824.23|323
1729092100000|2024-10-16 15:21:40|5824.48|5823.98|5824.48|5823.98|5824.73|5824.23|5824.23|5823.73|359
1729092110000|2024-10-16 15:21:50|5824.23|5823.73|5823.73|5823.23|5824.48|5823.98|5823.73|5823.23|344
1729092120000|2024-10-16 15:22:00|5823.48|5822.98|5822.73|5822.23|5823.73|5823.23|5822.48|5821.98|769
1729092130000|2024-10-16 15:22:10|5822.48|5821.98|5822.48|5821.98|5822.98|5822.48|5822.23|5821.73|600
1729092140000|2024-10-16 15:22:20|5822.23|5821.73|5822.73|5822.23|5822.73|5822.23|5821.98|5821.48|348
1729092150000|2024-10-16 15:22:30|5822.48|5821.98|5822.48|5821.98|5822.73|5822.23|5822.48|5821.98|256
1729092160000|2024-10-16 15:22:40|5822.23|5821.73|5821.73|5821.23|5822.23|5821.73|5821.73|5821.23|265
1729092170000|2024-10-16 15:22:50|5821.48|5820.98|5821.73|5821.23|5822.23|5821.73|5821.48|5820.98|374
1729092180000|2024-10-16 15:23:00|5821.48|5820.98|5822.23|5821.73|5822.48|5821.98|5821.23|5820.73|545
1729092190000|2024-10-16 15:23:10|5822.48|5821.98|5822.48|5821.98|5822.73|5822.23|5822.35|5821.85|281
1729092200000|2024-10-16 15:23:20|5822.73|5822.23|5822.98|5822.48|5822.98|5822.48|5822.73|5822.23|164
1729092210000|2024-10-16 15:23:30|5823.23|5822.73|5822.98|5822.48|5823.23|5822.73|5822.98|5822.48|526
1729092220000|2024-10-16 15:23:40|5823.23|5822.73|5822.98|5822.48|5823.23|5822.73|5822.98|5822.48|196
1729092230000|2024-10-16 15:23:50|5823.23|5822.73|5822.98|5822.48|5823.23|5822.73|5822.73|5822.23|156
1729092240000|2024-10-16 15:24:00|5823.23|5822.73|5823.73|5823.23|5823.73|5823.23|5822.98|5822.48|454
1729092250000|2024-10-16 15:24:10|5823.98|5823.48|5823.23|5822.73|5823.98|5823.48|5822.98|5822.48|437
1729092260000|2024-10-16 15:24:20|5823.73|5823.23|5823.98|5823.48|5823.98|5823.48|5823.73|5823.23|535
1729092270000|2024-10-16 15:24:30|5823.73|5823.23|5823.73|5823.23|5823.98|5823.48|5823.73|5823.23|169
1729092280000|2024-10-16 15:24:40|5823.48|5822.98|5822.98|5822.48|5823.48|5822.98|5822.98|5822.48|226
1729092290000|2024-10-16 15:24:50|5823.23|5822.73|5823.73|5823.23|5823.73|5823.23|5823.23|5822.73|185
1729092300000|2024-10-16 15:25:00|5823.98|5823.48|5823.48|5822.98|5823.98|5823.48|5823.48|5822.98|174
1729092310000|2024-10-16 15:25:10|5823.73|5823.23|5823.48|5822.98|5823.73|5823.23|5823.23|5822.73|101
1729092320000|2024-10-16 15:25:20|5823.23|5822.73|5823.23|5822.73|5823.48|5822.98|5823.23|5822.73|61
1729092330000|2024-10-16 15:25:30|5822.98|5822.48|5822.48|5821.98|5822.98|5822.48|5822.48|5821.98|212
1729092340000|2024-10-16 15:25:40|5822.73|5822.23|5822.73|5822.23|5822.73|5822.23|5822.48|5821.98|284
1729092350000|2024-10-16 15:25:50|5822.48|5821.98|5822.98|5822.48|5822.98|5822.48|5822.48|5821.98|178
1729092360000|2024-10-16 15:26:00|5823.23|5822.73|5823.48|5822.98|5823.73|5823.23|5822.98|5822.48|217
1729092370000|2024-10-16 15:26:10|5823.23|5822.73|5823.48|5822.98|5823.48|5822.98|5822.98|5822.48|221
1729092380000|2024-10-16 15:26:20|5823.23|5822.73|5822.98|5822.48|5823.23|5822.73|5822.98|5822.48|297
1729092390000|2024-10-16 15:26:30|5822.73|5822.23|5822.98|5822.48|5822.98|5822.48|5822.73|5822.23|45
1729092400000|2024-10-16 15:26:40|5823.23|5822.73|5823.48|5822.98|5823.73|5823.23|5823.23|5822.73|244
1729092410000|2024-10-16 15:26:50|5823.23|5822.73|5823.48|5822.98|5823.48|5822.98|5823.23|5822.73|50
1729092420000|2024-10-16 15:27:00|5823.23|5822.73|5823.23|5822.73|5823.23|5822.73|5823.23|5822.73|159
1729092430000|2024-10-16 15:27:10|5823.48|5822.98|5822.73|5822.23|5823.48|5822.98|5822.73|5822.23|427
1729092440000|2024-10-16 15:27:20|5822.48|5821.98|5822.73|5822.23|5822.73|5822.23|5822.48|5821.98|307
1729092450000|2024-10-16 15:27:30|5822.98|5822.48|5823.23|5822.73|5823.23|5822.73|5822.98|5822.48|238
1729092460000|2024-10-16 15:27:40|||||||||71
1729092470000|2024-10-16 15:27:50|5823.48|5822.98|5823.98|5823.48|5823.98|5823.48|5823.23|5822.73|356
1729092480000|2024-10-16 15:28:00|5823.73|5823.23|5823.98|5823.48|5824.23|5823.73|5823.73|5823.23|187
1729092490000|2024-10-16 15:28:10|5823.73|5823.23|5823.48|5822.98|5823.73|5823.23|5823.48|5822.98|98
1729092500000|2024-10-16 15:28:20|5823.73|5823.23|5824.23|5823.73|5824.23|5823.73|5823.73|5823.23|130
1729092510000|2024-10-16 15:28:30|5823.98|5823.48|5823.98|5823.48|5823.98|5823.48|5823.98|5823.48|80
1729092520000|2024-10-16 15:28:40|5823.73|5823.23|5823.98|5823.48|5823.98|5823.48|5823.73|5823.23|65
1729092530000|2024-10-16 15:28:50|5823.73|5823.23|5823.98|5823.48|5823.98|5823.48|5823.73|5823.23|70
1729092540000|2024-10-16 15:29:00|5824.23|5823.73|5823.98|5823.48|5824.23|5823.73|5823.98|5823.48|350
1729092550000|2024-10-16 15:29:10|5824.23|5823.73|5824.73|5824.23|5824.73|5824.23|5824.23|5823.73|201
1729092560000|2024-10-16 15:29:20|5824.98|5824.48|5824.23|5823.73|5824.98|5824.48|5824.23|5823.73|156
1729092570000|2024-10-16 15:29:30|5824.48|5823.98|5824.48|5823.98|5824.48|5823.98|5824.23|5823.73|100
1729092580000|2024-10-16 15:29:40|5824.73|5824.23|5824.48|5823.98|5824.73|5824.23|5824.48|5823.98|96
1729092590000|2024-10-16 15:29:50|5824.73|5824.23|5825.23|5824.73|5825.48|5824.98|5824.73|5824.23|356
1729092600000|2024-10-16 15:30:00|5824.98|5824.48|5825.48|5824.98|5825.73|5825.23|5824.98|5824.48|394
1729092610000|2024-10-16 15:30:10|5825.23|5824.73|5824.98|5824.48|5825.48|5824.98|5824.98|5824.48|206
1729092620000|2024-10-16 15:30:20|5824.73|5824.23|5825.23|5824.73|5825.23|5824.73|5824.73|5824.23|106
1729092630000|2024-10-16 15:30:30|5825.48|5824.98|5824.73|5824.23|5825.73|5825.23|5824.48|5823.98|268
1729092640000|2024-10-16 15:30:40|5824.98|5824.48|5824.98|5824.48|5824.98|5824.48|5824.98|5824.48|71
1729092650000|2024-10-16 15:30:50|5824.73|5824.23|5824.73|5824.23|5824.73|5824.23|5824.48|5823.98|322
1729092660000|2024-10-16 15:31:00|5824.48|5823.98|5824.73|5824.23|5824.98|5824.48|5824.48|5823.98|174
1729092670000|2024-10-16 15:31:10|5824.98|5824.48|5824.73|5824.23|5824.98|5824.48|5824.73|5824.23|174
1729092680000|2024-10-16 15:31:20|5824.85|5824.35|5824.98|5824.48|5824.98|5824.48|5824.73|5824.23|56
1729092690000|2024-10-16 15:31:30|5825.23|5824.73|5824.73|5824.23|5825.23|5824.73|5824.73|5824.23|117
1729092700000|2024-10-16 15:31:40|5824.98|5824.48|5824.73|5824.23|5824.98|5824.48|5824.73|5824.23|154
1729092710000|2024-10-16 15:31:50|5824.98|5824.48|5825.23|5824.73|5825.23|5824.73|5824.98|5824.48|164
1729092720000|2024-10-16 15:32:00|5824.98|5824.48|5825.23|5824.73|5825.48|5824.98|5824.98|5824.48|169
1729092730000|2024-10-16 15:32:10|5825.48|5824.98|5825.23|5824.73|5825.48|5824.98|5825.23|5824.73|244
1729092740000|2024-10-16 15:32:20|5825.35|5824.85|5825.48|5824.98|5825.48|5824.98|5825.23|5824.73|83
1729092750000|2024-10-16 15:32:30|5825.23|5824.73|5824.73|5824.23|5825.23|5824.73|5824.48|5823.98|285
1729092760000|2024-10-16 15:32:40|5824.48|5823.98|5824.23|5823.73|5824.48|5823.98|5824.23|5823.73|237
1729092770000|2024-10-16 15:32:50|5824.48|5823.98|5824.98|5824.48|5824.98|5824.48|5824.48|5823.98|204
1729092780000|2024-10-16 15:33:00|5824.73|5824.23|5824.48|5823.98|5824.73|5824.23|5824.48|5823.98|123
1729092790000|2024-10-16 15:33:10|5824.23|5823.73|5824.23|5823.73|5824.23|5823.73|5824.23|5823.73|72
1729092800000|2024-10-16 15:33:20|5823.98|5823.48|5823.98|5823.48|5824.23|5823.73|5823.73|5823.23|300
1729092810000|2024-10-16 15:33:30|5823.73|5823.23|5823.48|5822.98|5823.73|5823.23|5823.23|5822.73|331
1729092820000|2024-10-16 15:33:40|5823.73|5823.23|5823.98|5823.48|5823.98|5823.48|5823.73|5823.23|186
1729092830000|2024-10-16 15:33:50|5824.23|5823.73|5824.23|5823.73|5824.48|5823.98|5824.23|5823.73|209
1729092840000|2024-10-16 15:34:00|5824.48|5823.98|5825.23|5824.73|5825.23|5824.73|5824.23|5823.73|333
1729092850000|2024-10-16 15:34:10|5824.98|5824.48|5824.98|5824.48|5825.23|5824.73|5824.98|5824.48|400
1729092860000|2024-10-16 15:34:20|5824.73|5824.23|5824.98|5824.48|5824.98|5824.48|5824.73|5824.23|396
1729092870000|2024-10-16 15:34:30|5824.73|5824.23|5824.73|5824.23|5824.85|5824.35|5824.73|5824.23|173
1729092880000|2024-10-16 15:34:40|5824.98|5824.48|5825.48|5824.98|5825.48|5824.98|5824.98|5824.48|419
1729092890000|2024-10-16 15:34:50|5825.23|5824.73|5825.48|5824.98|5825.73|5825.23|5825.23|5824.73|538
1729092900000|2024-10-16 15:35:00|5825.23|5824.73|5825.23|5824.73|5825.23|5824.73|5824.73|5824.23|281
1729092910000|2024-10-16 15:35:10|5824.98|5824.48|5824.98|5824.48|5824.98|5824.48|5824.48|5823.98|159
1729092920000|2024-10-16 15:35:20|5824.73|5824.23|5824.23|5823.73|5824.73|5824.23|5824.23|5823.73|267
1729092930000|2024-10-16 15:35:30|5824.48|5823.98|5823.73|5823.23|5824.48|5823.98|5823.73|5823.23|249
1729092940000|2024-10-16 15:35:40|5823.98|5823.48|5823.73|5823.23|5823.98|5823.48|5823.73|5823.23|201
1729092950000|2024-10-16 15:35:50|5823.98|5823.48|5824.23|5823.73|5824.48|5823.98|5823.98|5823.48|147
1729092960000|2024-10-16 15:36:00|5824.1|5823.6|5823.23|5822.73|5824.1|5823.6|5822.98|5822.48|379
1729092970000|2024-10-16 15:36:10|5822.98|5822.48|5823.23|5822.73|5823.23|5822.73|5822.98|5822.48|262
1729092980000|2024-10-16 15:36:20|5823.48|5822.98|5823.73|5823.23|5823.73|5823.23|5823.48|5822.98|191
1729092990000|2024-10-16 15:36:30|5823.98|5823.48|5824.48|5823.98|5824.48|5823.98|5823.98|5823.48|232
1729093000000|2024-10-16 15:36:40|5824.73|5824.23|5824.73|5824.23|5824.73|5824.23|5824.23|5823.73|259
1729093010000|2024-10-16 15:36:50|5824.48|5823.98|5824.73|5824.23|5824.73|5824.23|5824.48|5823.98|183
1729093020000|2024-10-16 15:37:00|5824.98|5824.48|5824.98|5824.48|5825.73|5825.23|5824.98|5824.48|465
1729093030000|2024-10-16 15:37:10|5825.23|5824.73|5824.98|5824.48|5825.23|5824.73|5824.98|5824.48|67
1729093040000|2024-10-16 15:37:20|5824.73|5824.23|5824.73|5824.23|5824.73|5824.23|5824.48|5823.98|133
1729093050000|2024-10-16 15:37:30|5824.98|5824.48|5824.98|5824.48|5824.98|5824.48|5824.98|5824.48|22
1729093060000|2024-10-16 15:37:40|5825.23|5824.73|5825.23|5824.73|5825.48|5824.98|5825.23|5824.73|144
1729093070000|2024-10-16 15:37:50|5825.48|5824.98|5825.48|5824.98|5825.48|5824.98|5825.23|5824.73|82
1729093080000|2024-10-16 15:38:00|5825.73|5825.23|5825.98|5825.48|5825.98|5825.48|5825.73|5825.23|107
1729093090000|2024-10-16 15:38:10|5826.23|5825.73|5826.48|5825.98|5826.73|5826.23|5825.98|5825.48|548
1729093100000|2024-10-16 15:38:20|5826.73|5826.23|5826.73|5826.23|5826.73|5826.23|5826.48|5825.98|128
1729093110000|2024-10-16 15:38:30|5826.48|5825.98|5826.98|5826.48|5826.98|5826.48|5826.48|5825.98|365
1729093120000|2024-10-16 15:38:40|5827.23|5826.73|5827.48|5826.98|5827.85|5827.35|5826.98|5826.48|736
1729093130000|2024-10-16 15:38:50|5827.73|5827.23|5827.48|5826.98|5827.73|5827.23|5827.23|5826.73|262
1729093140000|2024-10-16 15:39:00|5827.23|5826.73|5827.48|5826.98|5827.73|5827.23|5827.1|5826.6|226
1729093150000|2024-10-16 15:39:10|5827.23|5826.73|5826.98|5826.48|5827.23|5826.73|5826.73|5826.23|230
1729093160000|2024-10-16 15:39:20|5826.73|5826.23|5825.98|5825.48|5826.98|5826.48|5825.98|5825.48|357
1729093170000|2024-10-16 15:39:30|5826.23|5825.73|5825.98|5825.48|5826.23|5825.73|5825.73|5825.23|274
1729093180000|2024-10-16 15:39:40|5826.1|5825.6|5825.98|5825.48|5826.1|5825.6|5825.73|5825.23|87
1729093190000|2024-10-16 15:39:50|5825.73|5825.23|5825.98|5825.48|5825.98|5825.48|5825.73|5825.23|168
1729093200000|2024-10-16 15:40:00|5826.1|5825.6|5826.73|5826.23|5826.73|5826.23|5825.98|5825.48|207
1729093210000|2024-10-16 15:40:10|5826.48|5825.98|5826.98|5826.48|5826.98|5826.48|5826.48|5825.98|156
1729093220000|2024-10-16 15:40:20|5826.85|5826.35|5826.73|5826.23|5826.98|5826.48|5826.73|5826.23|135
1729093230000|2024-10-16 15:40:30|5826.98|5826.48|5827.23|5826.73|5827.23|5826.73|5826.98|5826.48|165
1729093240000|2024-10-16 15:40:40|||||||||46
1729093250000|2024-10-16 15:40:50|5827.48|5826.98|5827.48|5826.98|5827.48|5826.98|5827.23|5826.73|137
1729093260000|2024-10-16 15:41:00|5827.73|5827.23|5827.48|5826.98|5827.73|5827.23|5827.48|5826.98|309
1729093270000|2024-10-16 15:41:10|5827.23|5826.73|5827.98|5827.48|5827.98|5827.48|5827.23|5826.73|265
1729093280000|2024-10-16 15:41:20|5827.73|5827.23|5827.73|5827.23|5827.73|5827.23|5827.73|5827.23|209
1729093290000|2024-10-16 15:41:30|5827.98|5827.48|5827.98|5827.48|5828.48|5827.98|5827.98|5827.48|703
1729093300000|2024-10-16 15:41:40|5828.23|5827.73|5828.23|5827.73|5828.23|5827.73|5828.23|5827.73|220
1729093310000|2024-10-16 15:41:50|5827.98|5827.48|5827.73|5827.23|5827.98|5827.48|5827.73|5827.23|151
1729093320000|2024-10-16 15:42:00|5827.98|5827.48|5827.73|5827.23|5827.98|5827.48|5827.73|5827.23|269
1729093330000|2024-10-16 15:42:10|5827.98|5827.48|5827.98|5827.48|5827.98|5827.48|5827.73|5827.23|94
1729093340000|2024-10-16 15:42:20|5828.23|5827.73|5827.98|5827.48|5828.23|5827.73|5827.98|5827.48|312
1729093350000|2024-10-16 15:42:30|5828.23|5827.73|5827.73|5827.23|5828.23|5827.73|5827.73|5827.23|117
1729093360000|2024-10-16 15:42:40|5827.98|5827.48|5827.73|5827.23|5827.98|5827.48|5827.73|5827.23|239
1729093370000|2024-10-16 15:42:50|5827.98|5827.48|5827.98|5827.48|5827.98|5827.48|5827.98|5827.48|71
1729093380000|2024-10-16 15:43:00|5827.73|5827.23|5827.73|5827.23|5827.98|5827.48|5827.73|5827.23|181
1729093390000|2024-10-16 15:43:10|5827.48|5826.98|5827.48|5826.98|5827.48|5826.98|5826.98|5826.48|303
1729093400000|2024-10-16 15:43:20|5827.23|5826.73|5827.48|5826.98|5827.48|5826.98|5827.23|5826.73|157
1729093410000|2024-10-16 15:43:30|5827.23|5826.73|5827.48|5826.98|5827.73|5827.23|5827.23|5826.73|93
1729093420000|2024-10-16 15:43:40|5827.73|5827.23|5827.73|5827.23|5827.85|5827.35|5827.48|5826.98|127
1729093430000|2024-10-16 15:43:50|5827.98|5827.48|5827.98|5827.48|5827.98|5827.48|5827.98|5827.48|139
1729093440000|2024-10-16 15:44:00|5827.73|5827.23|5827.73|5827.23|5827.98|5827.48|5827.73|5827.23|153
1729093450000|2024-10-16 15:44:10|5827.48|5826.98|5827.23|5826.73|5827.6|5827.1|5827.23|5826.73|125
1729093460000|2024-10-16 15:44:20|5827.48|5826.98|5827.48|5826.98|5827.48|5826.98|5827.48|5826.98|98
1729093470000|2024-10-16 15:44:30|5827.23|5826.73|5827.23|5826.73|5827.48|5826.98|5827.23|5826.73|146
1729093480000|2024-10-16 15:44:40|5827.48|5826.98|5826.98|5826.48|5827.48|5826.98|5826.98|5826.48|219
1729093490000|2024-10-16 15:44:50|5826.73|5826.23|5826.73|5826.23|5826.98|5826.48|5826.73|5826.23|162
1729093500000|2024-10-16 15:45:00|5826.48|5825.98|5825.98|5825.48|5826.48|5825.98|5825.73|5825.23|715
1729093510000|2024-10-16 15:45:10|5825.73|5825.23|5825.48|5824.98|5825.98|5825.48|5825.48|5824.98|302
1729093520000|2024-10-16 15:45:20|5825.23|5824.73|5824.98|5824.48|5825.23|5824.73|5824.73|5824.23|337
1729093530000|2024-10-16 15:45:30|5824.73|5824.23|5824.48|5823.98|5824.98|5824.48|5823.98|5823.48|503
1729093540000|2024-10-16 15:45:40|5824.73|5824.23|5824.48|5823.98|5824.73|5824.23|5823.48|5822.98|1899
1729093550000|2024-10-16 15:45:50|5823.23|5822.73|5824.48|5823.98|5824.48|5823.98|5823.23|5822.73|2048
1729093560000|2024-10-16 15:46:00|5824.73|5824.23|5824.48|5823.98|5824.98|5824.48|5824.48|5823.98|445
1729093570000|2024-10-16 15:46:10|5824.23|5823.73|5824.23|5823.73|5824.23|5823.73|5823.73|5823.23|302
1729093580000|2024-10-16 15:46:20|5824.48|5823.98|5824.98|5824.48|5824.98|5824.48|5824.48|5823.98|329
1729093590000|2024-10-16 15:46:30|5825.23|5824.73|5824.23|5823.73|5825.23|5824.73|5824.23|5823.73|323
1729093600000|2024-10-16 15:46:40|5824.48|5823.98|5823.73|5823.23|5824.48|5823.98|5823.48|5822.98|305
1729093610000|2024-10-16 15:46:50|5823.98|5823.48|5823.98|5823.48|5823.98|5823.48|5823.73|5823.23|284
1729093620000|2024-10-16 15:47:00|5823.73|5823.23|5822.98|5822.48|5823.73|5823.23|5822.73|5822.23|484
1729093630000|2024-10-16 15:47:10|5822.73|5822.23|5823.23|5822.73|5823.23|5822.73|5822.73|5822.23|266
1729093640000|2024-10-16 15:47:20|5822.73|5822.23|5823.23|5822.73|5823.23|5822.73|5822.48|5821.98|318
1729093650000|2024-10-16 15:47:30|5822.98|5822.48|5823.23|5822.73|5823.23|5822.73|5822.73|5822.23|198
1729093660000|2024-10-16 15:47:40|5822.98|5822.48|5822.6|5822.1|5822.98|5822.48|5822.48|5821.98|195
1729093670000|2024-10-16 15:47:50|5822.48|5821.98|5822.23|5821.73|5822.48|5821.98|5822.23|5821.73|360
1729093680000|2024-10-16 15:48:00|5822.48|5821.98|5821.48|5820.98|5822.48|5821.98|5821.23|5820.73|690
1729093690000|2024-10-16 15:48:10|5821.23|5820.73|5821.98|5821.48|5822.23|5821.73|5821.23|5820.73|481
1729093700000|2024-10-16 15:48:20|5821.73|5821.23|5821.73|5821.23|5821.73|5821.23|5821.23|5820.73|418
1729093710000|2024-10-16 15:48:30|5821.48|5820.98|5821.48|5820.98|5821.73|5821.23|5821.23|5820.73|417
1729093720000|2024-10-16 15:48:40|5821.23|5820.73|5821.98|5821.48|5821.98|5821.48|5821.23|5820.73|297
1729093730000|2024-10-16 15:48:50|5822.23|5821.73|5821.98|5821.48|5822.23|5821.73|5821.73|5821.23|265
1729093740000|2024-10-16 15:49:00|5822.1|5821.6|5822.23|5821.73|5822.48|5821.98|5821.98|5821.48|447
1729093750000|2024-10-16 15:49:10|5821.98|5821.48|5822.48|5821.98|5822.48|5821.98|5821.73|5821.23|284
1729093760000|2024-10-16 15:49:20|5822.35|5821.85|5821.98|5821.48|5822.6|5822.1|5821.98|5821.48|195
1729093770000|2024-10-16 15:49:30|5822.23|5821.73|5822.73|5822.23|5822.98|5822.48|5822.23|5821.73|202
1729093780000|2024-10-16 15:49:40|||||||||19
1729093790000|2024-10-16 15:49:50|5822.48|5821.98|5822.48|5821.98|5822.48|5821.98|5822.23|5821.73|179
1729093800000|2024-10-16 15:50:00|5822.98|5822.48|5822.73|5822.23|5823.23|5822.73|5822.73|5822.23|373
1729093810000|2024-10-16 15:50:10|5822.48|5821.98|5822.48|5821.98|5822.73|5822.23|5822.48|5821.98|183
1729093820000|2024-10-16 15:50:20|5822.23|5821.73|5822.98|5822.48|5822.98|5822.48|5822.23|5821.73|117
1729093830000|2024-10-16 15:50:30|||||||||96
1729093840000|2024-10-16 15:50:40|5823.23|5822.73|5822.73|5822.23|5823.23|5822.73|5822.73|5822.23|155
1729093850000|2024-10-16 15:50:50|5822.98|5822.48|5822.98|5822.48|5822.98|5822.48|5822.98|5822.48|151
1729093860000|2024-10-16 15:51:00|5822.73|5822.23|5823.23|5822.73|5823.23|5822.73|5822.73|5822.23|248
1729093870000|2024-10-16 15:51:10|5823.48|5822.98|5823.23|5822.73|5823.48|5822.98|5823.23|5822.73|219
1729093880000|2024-10-16 15:51:20|5822.98|5822.48|5822.48|5821.98|5822.98|5822.48|5822.48|5821.98|225
1729093890000|2024-10-16 15:51:30|5822.23|5821.73|5822.48|5821.98|5822.48|5821.98|5821.98|5821.48|303
1729093900000|2024-10-16 15:51:40|5822.23|5821.73|5822.23|5821.73|5822.48|5821.98|5822.23|5821.73|75
1729093910000|2024-10-16 15:51:50|5821.98|5821.48|5821.98|5821.48|5822.23|5821.73|5821.73|5821.23|276
1729093920000|2024-10-16 15:52:00|5822.23|5821.73|5821.98|5821.48|5822.48|5821.98|5821.98|5821.48|176
1729093930000|2024-10-16 15:52:10|5821.73|5821.23|5821.23|5820.73|5821.98|5821.48|5820.98|5820.48|521
1729093940000|2024-10-16 15:52:20|5821.48|5820.98|5821.48|5820.98|5821.73|5821.23|5821.48|5820.98|138
1729093950000|2024-10-16 15:52:30|5820.98|5820.48|5821.48|5820.98|5821.48|5820.98|5820.98|5820.48|139
1729093960000|2024-10-16 15:52:40|||||||||42
1729093970000|2024-10-16 15:52:50|5821.73|5821.23|5821.73|5821.23|5821.73|5821.23|5821.48|5820.98|139
1729093980000|2024-10-16 15:53:00|5821.98|5821.48|5822.23|5821.73|5822.48|5821.98|5821.48|5820.98|335
1729093990000|2024-10-16 15:53:10|5821.98|5821.48|5822.23|5821.73|5822.23|5821.73|5821.98|5821.48|138
1729094000000|2024-10-16 15:53:20|5821.98|5821.48|5822.23|5821.73|5822.48|5821.98|5821.98|5821.48|111
1729094010000|2024-10-16 15:53:30|5821.98|5821.48|5821.73|5821.23|5821.98|5821.48|5821.48|5820.98|232
1729094020000|2024-10-16 15:53:40|5821.98|5821.48|5821.48|5820.98|5821.98|5821.48|5821.48|5820.98|156
1729094030000|2024-10-16 15:53:50|5821.73|5821.23|5820.98|5820.48|5821.73|5821.23|5820.98|5820.48|79
1729094040000|2024-10-16 15:54:00|5821.23|5820.73|5820.98|5820.48|5821.23|5820.73|5820.98|5820.48|222
1729094050000|2024-10-16 15:54:10|5821.23|5820.73|5821.23|5820.73|5821.23|5820.73|5821.23|5820.73|110
1729094060000|2024-10-16 15:54:20|5820.98|5820.48|5821.23|5820.73|5821.23|5820.73|5820.98|5820.48|75
1729094070000|2024-10-16 15:54:30|5820.98|5820.48|5820.98|5820.48|5820.98|5820.48|5820.73|5820.23|228
1729094080000|2024-10-16 15:54:40|5821.23|5820.73|5821.23|5820.73|5821.23|5820.73|5821.23|5820.73|103
1729094090000|2024-10-16 15:54:50|5820.98|5820.48|5820.48|5819.98|5820.98|5820.48|5820.48|5819.98|170
1729094100000|2024-10-16 15:55:00|5820.73|5820.23|5819.98|5819.48|5820.73|5820.23|5819.98|5819.48|454
1729094110000|2024-10-16 15:55:10|5819.85|5819.35|5819.73|5819.23|5820.23|5819.73|5819.73|5819.23|165
1729094120000|2024-10-16 15:55:20|5819.98|5819.48|5820.73|5820.23|5820.73|5820.23|5819.73|5819.23|252
1729094130000|2024-10-16 15:55:30|5820.98|5820.48|5820.73|5820.23|5820.98|5820.48|5820.6|5820.1|142
1729094140000|2024-10-16 15:55:40|5820.6|5820.1|5820.73|5820.23|5820.98|5820.48|5820.48|5819.98|121
1729094150000|2024-10-16 15:55:50|5820.98|5820.48|5820.98|5820.48|5821.48|5820.98|5820.98|5820.48|141
1729094160000|2024-10-16 15:56:00|5820.73|5820.23|5820.48|5819.98|5820.98|5820.48|5820.48|5819.98|163
1729094170000|2024-10-16 15:56:10|5820.73|5820.23|5821.23|5820.73|5821.48|5820.98|5820.73|5820.23|104
1729094180000|2024-10-16 15:56:20|5820.98|5820.48|5820.98|5820.48|5821.23|5820.73|5820.98|5820.48|46
1729094190000|2024-10-16 15:56:30|5820.73|5820.23|5820.98|5820.48|5820.98|5820.48|5820.73|5820.23|58
1729094200000|2024-10-16 15:56:40|5821.23|5820.73|5821.48|5820.98|5821.48|5820.98|5821.23|5820.73|90
1729094210000|2024-10-16 15:56:50|5821.73|5821.23|5821.48|5820.98|5821.73|5821.23|5821.48|5820.98|143
1729094220000|2024-10-16 15:57:00|5821.73|5821.23|5821.48|5820.98|5821.98|5821.48|5821.48|5820.98|213
1729094230000|2024-10-16 15:57:10|5821.73|5821.23|5821.73|5821.23|5821.98|5821.48|5821.73|5821.23|132
1729094240000|2024-10-16 15:57:20|5821.98|5821.48|5821.73|5821.23|5821.98|5821.48|5821.73|5821.23|67
1729094250000|2024-10-16 15:57:30|5821.48|5820.98|5821.48|5820.98|5821.73|5821.23|5821.48|5820.98|97
1729094260000|2024-10-16 15:57:40|5821.73|5821.23|5821.73|5821.23|5821.98|5821.48|5821.73|5821.23|84
1729094270000|2024-10-16 15:57:50|5821.85|5821.35|5821.73|5821.23|5821.85|5821.35|5821.48|5820.98|161
1729094280000|2024-10-16 15:58:00|5821.98|5821.48|5821.98|5821.48|5821.98|5821.48|5821.85|5821.35|163
1729094290000|2024-10-16 15:58:10|5822.23|5821.73|5822.48|5821.98|5822.48|5821.98|5821.98|5821.48|356
1729094300000|2024-10-16 15:58:20|5822.73|5822.23|5822.23|5821.73|5822.73|5822.23|5822.23|5821.73|307
1729094310000|2024-10-16 15:58:30|5822.48|5821.98|5822.48|5821.98|5822.48|5821.98|5822.48|5821.98|29
1729094320000|2024-10-16 15:58:40|5822.23|5821.73|5822.48|5821.98|5822.48|5821.98|5822.23|5821.73|159
1729094330000|2024-10-16 15:58:50|5822.35|5821.85|5822.48|5821.98|5822.73|5822.23|5822.35|5821.85|91
1729094340000|2024-10-16 15:59:00|5822.73|5822.23|5822.48|5821.98|5822.73|5822.23|5822.48|5821.98|117
1729094350000|2024-10-16 15:59:10|5822.23|5821.73|5821.98|5821.48|5822.23|5821.73|5821.73|5821.23|194
1729094360000|2024-10-16 15:59:20|5821.85|5821.35|5821.23|5820.73|5821.85|5821.35|5820.98|5820.48|248
1729094370000|2024-10-16 15:59:30|5821.1|5820.6|5821.48|5820.98|5821.48|5820.98|5820.98|5820.48|84
1729094380000|2024-10-16 15:59:40|5821.23|5820.73|5821.23|5820.73|5821.23|5820.73|5821.23|5820.73|79
1729094390000|2024-10-16 15:59:50|5821.48|5820.98|5821.73|5821.23|5821.73|5821.23|5821.23|5820.73|145
1729094400000|2024-10-16 16:00:00|5821.48|5820.98|5821.73|5821.23|5821.73|5821.23|5821.48|5820.98|215
1729094410000|2024-10-16 16:00:10|5821.98|5821.48|5821.98|5821.48|5821.98|5821.48|5821.98|5821.48|122
1729094420000|2024-10-16 16:00:20|5821.73|5821.23|5821.73|5821.23|5821.73|5821.23|5821.48|5820.98|114
1729094430000|2024-10-16 16:00:30|5821.48|5820.98|5821.98|5821.48|5821.98|5821.48|5821.48|5820.98|114
1729094440000|2024-10-16 16:00:40|5822.23|5821.73|5822.23|5821.73|5822.48|5821.98|5822.23|5821.73|74
1729094450000|2024-10-16 16:00:50|5822.48|5821.98|5822.48|5821.98|5822.73|5822.23|5822.48|5821.98|106
1729094460000|2024-10-16 16:01:00|5822.73|5822.23|5822.73|5822.23|5822.98|5822.48|5822.73|5822.23|165
1729094470000|2024-10-16 16:01:10|5822.48|5821.98|5822.48|5821.98|5822.48|5821.98|5822.48|5821.98|144
1729094480000|2024-10-16 16:01:20|5822.73|5822.23|5822.98|5822.48|5823.23|5822.73|5822.73|5822.23|462
1729094490000|2024-10-16 16:01:30|5823.23|5822.73|5823.73|5823.23|5823.73|5823.23|5823.23|5822.73|219
1729094500000|2024-10-16 16:01:40|5823.98|5823.48|5823.73|5823.23|5823.98|5823.48|5823.73|5823.23|173
1729094510000|2024-10-16 16:01:50|5823.98|5823.48|5823.73|5823.23|5824.23|5823.73|5823.73|5823.23|369
1729094520000|2024-10-16 16:02:00|5823.98|5823.48|5824.48|5823.98|5824.48|5823.98|5823.98|5823.48|197
1729094530000|2024-10-16 16:02:10|5824.73|5824.23|5824.48|5823.98|5824.73|5824.23|5824.48|5823.98|180
1729094540000|2024-10-16 16:02:20|5824.73|5824.23|5824.98|5824.48|5824.98|5824.48|5824.48|5823.98|274
1729094550000|2024-10-16 16:02:30|5825.23|5824.73|5825.48|5824.98|5825.73|5825.23|5825.23|5824.73|433
1729094560000|2024-10-16 16:02:40|5825.73|5825.23|5825.73|5825.23|5825.73|5825.23|5825.48|5824.98|187
1729094570000|2024-10-16 16:02:50|5825.48|5824.98|5825.23|5824.73|5825.48|5824.98|5825.23|5824.73|127
1729094580000|2024-10-16 16:03:00|5824.98|5824.48|5824.73|5824.23|5824.98|5824.48|5824.73|5824.23|307
1729094590000|2024-10-16 16:03:10|5824.98|5824.48|5823.98|5823.48|5824.98|5824.48|5823.98|5823.48|180
1729094600000|2024-10-16 16:03:20|5824.23|5823.73|5824.23|5823.73|5824.23|5823.73|5823.98|5823.48|376
1729094610000|2024-10-16 16:03:30|5823.98|5823.48|5823.48|5822.98|5823.98|5823.48|5823.48|5822.98|416
1729094620000|2024-10-16 16:03:40|5823.73|5823.23|5823.48|5822.98|5823.73|5823.23|5823.48|5822.98|162
1729094630000|2024-10-16 16:03:50|5823.73|5823.23|5823.73|5823.23|5823.98|5823.48|5823.73|5823.23|233
1729094640000|2024-10-16 16:04:00|5823.98|5823.48|5823.98|5823.48|5823.98|5823.48|5823.85|5823.35|338
1729094650000|2024-10-16 16:04:10|5823.48|5822.98|5823.98|5823.48|5823.98|5823.48|5823.48|5822.98|179
1729094660000|2024-10-16 16:04:20|5824.23|5823.73|5824.23|5823.73|5824.23|5823.73|5824.23|5823.73|105
1729094670000|2024-10-16 16:04:30|5824.1|5823.6|5823.85|5823.35|5824.23|5823.73|5823.73|5823.23|209
1729094680000|2024-10-16 16:04:40|5823.73|5823.23|5823.23|5822.73|5823.73|5823.23|5823.23|5822.73|179
1729094690000|2024-10-16 16:04:50|5823.48|5822.98|5823.73|5823.23|5823.73|5823.23|5823.48|5822.98|188
1729094700000|2024-10-16 16:05:00|5823.48|5822.98|5823.73|5823.23|5823.73|5823.23|5823.48|5822.98|72
1729094710000|2024-10-16 16:05:10|5823.48|5822.98|5822.98|5822.48|5823.48|5822.98|5822.23|5821.73|792
1729094720000|2024-10-16 16:05:20|5823.23|5822.73|5823.23|5822.73|5823.23|5822.73|5822.98|5822.48|241
1729094730000|2024-10-16 16:05:30|5822.98|5822.48|5823.73|5823.23|5823.73|5823.23|5822.98|5822.48|113
1729094740000|2024-10-16 16:05:40|5823.48|5822.98|5823.48|5822.98|5823.48|5822.98|5823.48|5822.98|45
1729094750000|2024-10-16 16:05:50|5823.73|5823.23|5823.73|5823.23|5823.73|5823.23|5823.48|5822.98|48
1729094760000|2024-10-16 16:06:00|5823.48|5822.98|5823.48|5822.98|5823.48|5822.98|5823.23|5822.73|184
1729094770000|2024-10-16 16:06:10|5823.73|5823.23|5823.98|5823.48|5824.23|5823.73|5823.6|5823.1|170
1729094780000|2024-10-16 16:06:20|5824.23|5823.73|5824.23|5823.73|5824.48|5823.98|5824.23|5823.73|140
1729094790000|2024-10-16 16:06:30|5824.1|5823.6|5823.73|5823.23|5824.23|5823.73|5823.48|5822.98|99
1729094800000|2024-10-16 16:06:40|5823.6|5823.1|5823.73|5823.23|5823.73|5823.23|5823.6|5823.1|45
1729094810000|2024-10-16 16:06:50|5823.48|5822.98|5823.73|5823.23|5823.98|5823.48|5823.48|5822.98|94
1729094820000|2024-10-16 16:07:00|5823.85|5823.35|5823.98|5823.48|5824.23|5823.73|5823.85|5823.35|44
1729094830000|2024-10-16 16:07:10|5824.23|5823.73|5824.23|5823.73|5824.23|5823.73|5824.23|5823.73|33
1729094840000|2024-10-16 16:07:20|5823.98|5823.48|5824.23|5823.73|5824.35|5823.85|5823.98|5823.48|85
1729094850000|2024-10-16 16:07:30|5823.98|5823.48|5823.98|5823.48|5824.23|5823.73|5823.98|5823.48|131
1729094860000|2024-10-16 16:07:40|5824.23|5823.73|5824.98|5824.48|5824.98|5824.48|5824.23|5823.73|157
1729094870000|2024-10-16 16:07:50|5825.23|5824.73|5825.23|5824.73|5825.23|5824.73|5825.23|5824.73|132
1729094880000|2024-10-16 16:08:00|5825.48|5824.98|5825.48|5824.98|5825.48|5824.98|5825.23|5824.73|232
1729094890000|2024-10-16 16:08:10|5825.73|5825.23|5825.98|5825.48|5825.98|5825.48|5825.73|5825.23|198
1729094900000|2024-10-16 16:08:20|5826.23|5825.73|5826.98|5826.48|5826.98|5826.48|5826.23|5825.73|663
1729094910000|2024-10-16 16:08:30|5826.73|5826.23|5826.73|5826.23|5826.73|5826.23|5826.73|5826.23|213
1729094920000|2024-10-16 16:08:40|5826.98|5826.48|5827.23|5826.73|5827.23|5826.73|5826.98|5826.48|195
1729094930000|2024-10-16 16:08:50|5826.98|5826.48|5827.48|5826.98|5827.48|5826.98|5826.98|5826.48|194
1729094940000|2024-10-16 16:09:00|5827.23|5826.73|5826.48|5825.98|5827.23|5826.73|5826.48|5825.98|258
1729094950000|2024-10-16 16:09:10|5826.73|5826.23|5826.98|5826.48|5826.98|5826.48|5826.73|5826.23|153
1729094960000|2024-10-16 16:09:20|5826.73|5826.23|5826.48|5825.98|5826.98|5826.48|5826.48|5825.98|203
1729094970000|2024-10-16 16:09:30|5826.73|5826.23|5826.73|5826.23|5826.73|5826.23|5826.48|5825.98|79
1729094980000|2024-10-16 16:09:40|5826.98|5826.48|5826.48|5825.98|5826.98|5826.48|5826.48|5825.98|109
1729094990000|2024-10-16 16:09:50|5826.23|5825.73|5826.48|5825.98|5826.48|5825.98|5826.23|5825.73|103
1729095000000|2024-10-16 16:10:00|5826.23|5825.73|5826.48|5825.98|5826.73|5826.23|5826.23|5825.73|224
1729095010000|2024-10-16 16:10:10|5826.73|5826.23|5826.48|5825.98|5826.73|5826.23|5826.48|5825.98|222
1729095020000|2024-10-16 16:10:20|5826.73|5826.23|5826.98|5826.48|5826.98|5826.48|5826.73|5826.23|86
1729095030000|2024-10-16 16:10:30|5826.73|5826.23|5826.73|5826.23|5826.98|5826.48|5826.73|5826.23|94
1729095040000|2024-10-16 16:10:40|5826.98|5826.48|5827.23|5826.73|5827.23|5826.73|5826.98|5826.48|107
1729095050000|2024-10-16 16:10:50|5826.98|5826.48|5827.23|5826.73|5827.23|5826.73|5826.98|5826.48|78
1729095060000|2024-10-16 16:11:00|||||||||21
1729095070000|2024-10-16 16:11:10|5827.48|5826.98|5827.48|5826.98|5827.48|5826.98|5827.48|5826.98|113
1729095080000|2024-10-16 16:11:20|5827.23|5826.73|5826.98|5826.48|5827.23|5826.73|5826.98|5826.48|145
1729095090000|2024-10-16 16:11:30|||||||||70
1729095100000|2024-10-16 16:11:40|||||||||85
1729095110000|2024-10-16 16:11:50|5826.73|5826.23|5826.48|5825.98|5826.98|5826.48|5826.48|5825.98|123
1729095120000|2024-10-16 16:12:00|5826.73|5826.23|5826.48|5825.98|5826.73|5826.23|5826.48|5825.98|198
1729095130000|2024-10-16 16:12:10|5826.23|5825.73|5825.73|5825.23|5826.23|5825.73|5825.73|5825.23|275
1729095140000|2024-10-16 16:12:20|||||||||54
1729095150000|2024-10-16 16:12:30|5825.98|5825.48|5824.98|5824.48|5825.98|5825.48|5824.73|5824.23|338
1729095160000|2024-10-16 16:12:40|5824.73|5824.23|5824.98|5824.48|5824.98|5824.48|5824.48|5823.98|202
1729095170000|2024-10-16 16:12:50|5825.23|5824.73|5825.48|5824.98|5825.48|5824.98|5825.23|5824.73|143
1729095180000|2024-10-16 16:13:00|5825.73|5825.23|5825.48|5824.98|5825.98|5825.48|5825.48|5824.98|151
1729095190000|2024-10-16 16:13:10|5825.73|5825.23|5825.48|5824.98|5825.73|5825.23|5825.48|5824.98|138
1729095200000|2024-10-16 16:13:20|5825.73|5825.23|5825.73|5825.23|5825.73|5825.23|5825.48|5824.98|55
1729095210000|2024-10-16 16:13:30|5825.48|5824.98|5825.48|5824.98|5825.73|5825.23|5825.48|5824.98|69
1729095220000|2024-10-16 16:13:40|5825.73|5825.23|5824.98|5824.48|5825.73|5825.23|5824.98|5824.48|95
1729095230000|2024-10-16 16:13:50|5824.73|5824.23|5824.73|5824.23|5824.98|5824.48|5824.73|5824.23|260
1729095240000|2024-10-16 16:14:00|5824.48|5823.98|5824.73|5824.23|5824.73|5824.23|5824.48|5823.98|172
1729095250000|2024-10-16 16:14:10|5824.98|5824.48|5824.98|5824.48|5824.98|5824.48|5824.98|5824.48|58
1729095260000|2024-10-16 16:14:20|5825.23|5824.73|5824.98|5824.48|5825.23|5824.73|5824.98|5824.48|86
1729095270000|2024-10-16 16:14:30|5825.23|5824.73|5824.98|5824.48|5825.23|5824.73|5824.98|5824.48|41
1729095280000|2024-10-16 16:14:40|5825.23|5824.73|5825.23|5824.73|5825.23|5824.73|5824.98|5824.48|98
1729095290000|2024-10-16 16:14:50|5825.73|5825.23|5825.73|5825.23|5825.73|5825.23|5825.73|5825.23|176
1729095300000|2024-10-16 16:15:00|5825.85|5825.35|5825.73|5825.23|5825.98|5825.48|5825.73|5825.23|177
1729095310000|2024-10-16 16:15:10|||||||||96
1729095320000|2024-10-16 16:15:20|5825.98|5825.48|5825.98|5825.48|5825.98|5825.48|5825.98|5825.48|42
1729095330000|2024-10-16 16:15:30|5826.23|5825.73|5825.73|5825.23|5826.23|5825.73|5825.73|5825.23|153
1729095340000|2024-10-16 16:15:40|5825.98|5825.48|5824.98|5824.48|5825.98|5825.48|5824.98|5824.48|140
1729095350000|2024-10-16 16:15:50|5825.23|5824.73|5825.23|5824.73|5825.23|5824.73|5825.23|5824.73|168
1729095360000|2024-10-16 16:16:00|5824.98|5824.48|5824.73|5824.23|5824.98|5824.48|5824.48|5823.98|268
1729095370000|2024-10-16 16:16:10|5824.48|5823.98|5824.73|5824.23|5824.73|5824.23|5824.48|5823.98|86
1729095380000|2024-10-16 16:16:20|5824.48|5823.98|5824.23|5823.73|5824.48|5823.98|5824.23|5823.73|197
1729095390000|2024-10-16 16:16:30|5824.48|5823.98|5824.48|5823.98|5824.48|5823.98|5824.23|5823.73|89
1729095400000|2024-10-16 16:16:40|5824.23|5823.73|5824.23|5823.73|5824.48|5823.98|5823.98|5823.48|206
1729095410000|2024-10-16 16:16:50|5823.98|5823.48|5823.98|5823.48|5823.98|5823.48|5823.85|5823.35|89
1729095420000|2024-10-16 16:17:00|5823.73|5823.23|5823.48|5822.98|5823.73|5823.23|5823.48|5822.98|190
1729095430000|2024-10-16 16:17:10|5823.73|5823.23|5823.6|5823.1|5823.73|5823.23|5823.6|5823.1|78
1729095440000|2024-10-16 16:17:20|5823.73|5823.23|5823.98|5823.48|5823.98|5823.48|5823.73|5823.23|83
1729095450000|2024-10-16 16:17:30|5824.23|5823.73|5823.98|5823.48|5824.23|5823.73|5823.98|5823.48|336
1729095460000|2024-10-16 16:17:40|5823.73|5823.23|5823.73|5823.23|5823.73|5823.23|5823.73|5823.23|164
1729095470000|2024-10-16 16:17:50|5823.98|5823.48|5824.23|5823.73|5824.23|5823.73|5823.98|5823.48|126
1729095480000|2024-10-16 16:18:00|5824.48|5823.98|5824.23|5823.73|5824.48|5823.98|5824.23|5823.73|97
1729095490000|2024-10-16 16:18:10|5824.48|5823.98|5824.23|5823.73|5824.73|5824.23|5824.23|5823.73|213
1729095500000|2024-10-16 16:18:20|5824.48|5823.98|5824.48|5823.98|5824.73|5824.23|5824.48|5823.98|33
1729095510000|2024-10-16 16:18:30|5824.73|5824.23|5824.73|5824.23|5824.98|5824.48|5824.6|5824.1|130
1729095520000|2024-10-16 16:18:40|5824.98|5824.48|5824.98|5824.48|5824.98|5824.48|5824.98|5824.48|32
1729095530000|2024-10-16 16:18:50|5825.23|5824.73|5825.23|5824.73|5825.23|5824.73|5825.23|5824.73|199
1729095540000|2024-10-16 16:19:00|5825.48|5824.98|5825.98|5825.48|5825.98|5825.48|5825.48|5824.98|238
1729095550000|2024-10-16 16:19:10|5825.73|5825.23|5825.98|5825.48|5825.98|5825.48|5825.73|5825.23|197
1729095560000|2024-10-16 16:19:20|5826.23|5825.73|5825.73|5825.23|5826.23|5825.73|5825.73|5825.23|138
1729095570000|2024-10-16 16:19:30|5825.98|5825.48|5825.98|5825.48|5825.98|5825.48|5825.98|5825.48|63
1729095580000|2024-10-16 16:19:40|5825.73|5825.23|5825.98|5825.48|5825.98|5825.48|5825.73|5825.23|66
1729095590000|2024-10-16 16:19:50|5826.23|5825.73|5825.73|5825.23|5826.23|5825.73|5825.73|5825.23|117
1729095600000|2024-10-16 16:20:00|5825.48|5824.98|5825.73|5825.23|5825.85|5825.35|5825.48|5824.98|102
1729095610000|2024-10-16 16:20:10|5825.98|5825.48|5826.23|5825.73|5826.23|5825.73|5825.98|5825.48|49
1729095620000|2024-10-16 16:20:20|5825.98|5825.48|5825.73|5825.23|5825.98|5825.48|5825.73|5825.23|75
1729095630000|2024-10-16 16:20:30|5825.48|5824.98|5825.48|5824.98|5825.48|5824.98|5825.48|5824.98|49
1729095640000|2024-10-16 16:20:40|5825.73|5825.23|5825.73|5825.23|5825.73|5825.23|5825.73|5825.23|49
1729095650000|2024-10-16 16:20:50|5825.48|5824.98|5825.48|5824.98|5825.48|5824.98|5825.48|5824.98|119
1729095660000|2024-10-16 16:21:00|5825.73|5825.23|5825.73|5825.23|5825.73|5825.23|5825.48|5824.98|209
1729095670000|2024-10-16 16:21:10|5825.48|5824.98|5825.98|5825.48|5825.98|5825.48|5825.48|5824.98|125
1729095680000|2024-10-16 16:21:20|5825.73|5825.23|5825.98|5825.48|5825.98|5825.48|5825.73|5825.23|44
1729095690000|2024-10-16 16:21:30|5825.73|5825.23|5825.48|5824.98|5825.73|5825.23|5825.48|5824.98|135
1729095700000|2024-10-16 16:21:40|5825.6|5825.1|5826.23|5825.73|5826.23|5825.73|5825.6|5825.1|109
1729095710000|2024-10-16 16:21:50|5825.98|5825.48|5826.23|5825.73|5826.23|5825.73|5825.98|5825.48|84
1729095720000|2024-10-16 16:22:00|5825.98|5825.48|5826.48|5825.98|5826.48|5825.98|5825.98|5825.48|174
1729095730000|2024-10-16 16:22:10|5825.98|5825.48|5826.23|5825.73|5826.23|5825.73|5825.98|5825.48|111
1729095740000|2024-10-16 16:22:20|5826.48|5825.98|5826.23|5825.73|5826.48|5825.98|5826.23|5825.73|54
1729095750000|2024-10-16 16:22:30|5825.98|5825.48|5825.98|5825.48|5825.98|5825.48|5825.98|5825.48|84
1729095760000|2024-10-16 16:22:40|5826.23|5825.73|5826.23|5825.73|5826.23|5825.73|5825.98|5825.48|124
1729095770000|2024-10-16 16:22:50|5826.48|5825.98|5826.73|5826.23|5826.73|5826.23|5826.48|5825.98|195
1729095780000|2024-10-16 16:23:00|5826.98|5826.48|5826.98|5826.48|5826.98|5826.48|5826.73|5826.23|130
1729095790000|2024-10-16 16:23:10|5826.73|5826.23|5826.73|5826.23|5826.73|5826.23|5826.48|5825.98|123
1729095800000|2024-10-16 16:23:20|5826.6|5826.1|5826.48|5825.98|5826.6|5826.1|5826.48|5825.98|26
1729095810000|2024-10-16 16:23:30|5826.73|5826.23|5826.48|5825.98|5826.73|5826.23|5826.48|5825.98|83
1729095820000|2024-10-16 16:23:40|5826.73|5826.23|5826.98|5826.48|5826.98|5826.48|5826.48|5825.98|178
1729095830000|2024-10-16 16:23:50|||||||||3
1729095840000|2024-10-16 16:24:00|5827.23|5826.73|5827.23|5826.73|5827.23|5826.73|5827.23|5826.73|116
1729095850000|2024-10-16 16:24:10|5827.1|5826.6|5826.98|5826.48|5827.23|5826.73|5826.98|5826.48|95
1729095860000|2024-10-16 16:24:20|5826.73|5826.23|5826.73|5826.23|5826.73|5826.23|5826.48|5825.98|149
1729095870000|2024-10-16 16:24:30|5826.98|5826.48|5826.73|5826.23|5826.98|5826.48|5826.73|5826.23|79
1729095880000|2024-10-16 16:24:40|5826.48|5825.98|5826.73|5826.23|5826.73|5826.23|5826.48|5825.98|70
1729095890000|2024-10-16 16:24:50|5826.98|5826.48|5826.73|5826.23|5826.98|5826.48|5826.73|5826.23|234
1729095900000|2024-10-16 16:25:00|5826.98|5826.48|5827.23|5826.73|5827.23|5826.73|5826.98|5826.48|70
1729095910000|2024-10-16 16:25:10|5827.48|5826.98|5827.98|5827.48|5828.23|5827.73|5827.48|5826.98|599
1729095920000|2024-10-16 16:25:20|5828.23|5827.73|5827.73|5827.23|5828.23|5827.73|5827.73|5827.23|247
1729095930000|2024-10-16 16:25:30|5827.48|5826.98|5827.48|5826.98|5827.48|5826.98|5827.48|5826.98|111
1729095940000|2024-10-16 16:25:40|5827.23|5826.73|5827.48|5826.98|5827.73|5827.23|5827.23|5826.73|201
1729095950000|2024-10-16 16:25:50|5827.73|5827.23|5827.98|5827.48|5827.98|5827.48|5827.48|5826.98|73
1729095960000|2024-10-16 16:26:00|5828.23|5827.73|5828.23|5827.73|5828.48|5827.98|5828.23|5827.73|424
1729095970000|2024-10-16 16:26:10|||||||||47
1729095980000|2024-10-16 16:26:20|5828.48|5827.98|5828.48|5827.98|5828.48|5827.98|5828.48|5827.98|189
1729095990000|2024-10-16 16:26:30|5828.73|5828.23|5828.73|5828.23|5828.73|5828.23|5828.48|5827.98|299
1729096000000|2024-10-16 16:26:40|5828.98|5828.48|5828.73|5828.23|5828.98|5828.48|5828.73|5828.23|236
1729096010000|2024-10-16 16:26:50|||||||||102
1729096020000|2024-10-16 16:27:00|5828.48|5827.98|5828.73|5828.23|5828.73|5828.23|5828.48|5827.98|215
1729096030000|2024-10-16 16:27:10|5828.48|5827.98|5828.23|5827.73|5828.48|5827.98|5828.23|5827.73|127
1729096040000|2024-10-16 16:27:20|||||||||44
1729096050000|2024-10-16 16:27:30|5827.98|5827.48|5827.98|5827.48|5827.98|5827.48|5827.98|5827.48|73
1729096060000|2024-10-16 16:27:40|5827.73|5827.23|5827.48|5826.98|5827.73|5827.23|5827.23|5826.73|331
1729096070000|2024-10-16 16:27:50|5827.23|5826.73|5827.48|5826.98|5827.48|5826.98|5827.23|5826.73|93
1729096080000|2024-10-16 16:28:00|5827.23|5826.73|5826.98|5826.48|5827.23|5826.73|5826.98|5826.48|130
1729096090000|2024-10-16 16:28:10|5827.23|5826.73|5827.73|5827.23|5827.98|5827.48|5826.98|5826.48|286
1729096100000|2024-10-16 16:28:20|5827.98|5827.48|5827.48|5826.98|5828.23|5827.73|5827.48|5826.98|228
1729096110000|2024-10-16 16:28:30|||||||||125
1729096120000|2024-10-16 16:28:40|5827.23|5826.73|5826.98|5826.48|5827.48|5826.98|5826.98|5826.48|122
1729096130000|2024-10-16 16:28:50|5827.23|5826.73|5827.23|5826.73|5827.23|5826.73|5826.98|5826.48|137
1729096140000|2024-10-16 16:29:00|5827.48|5826.98|5827.48|5826.98|5827.48|5826.98|5827.48|5826.98|238
1729096150000|2024-10-16 16:29:10|5827.73|5827.23|5827.48|5826.98|5827.98|5827.48|5827.48|5826.98|148
1729096160000|2024-10-16 16:29:20|5827.35|5826.85|5827.48|5826.98|5827.73|5827.23|5827.35|5826.85|130
1729096170000|2024-10-16 16:29:30|5827.23|5826.73|5827.73|5827.23|5827.73|5827.23|5827.23|5826.73|174
1729096180000|2024-10-16 16:29:40|5827.48|5826.98|5827.48|5826.98|5827.48|5826.98|5827.48|5826.98|36
1729096190000|2024-10-16 16:29:50|||||||||11
1729096200000|2024-10-16 16:30:00|5827.73|5827.23|5827.48|5826.98|5827.73|5827.23|5827.48|5826.98|190
1729096210000|2024-10-16 16:30:10|5827.23|5826.73|5828.23|5827.73|5828.23|5827.73|5827.23|5826.73|195
1729096220000|2024-10-16 16:30:20|5827.98|5827.48|5827.98|5827.48|5828.23|5827.73|5827.98|5827.48|197
1729096230000|2024-10-16 16:30:30|5828.23|5827.73|5828.48|5827.98|5828.48|5827.98|5827.98|5827.48|336
1729096240000|2024-10-16 16:30:40|5828.73|5828.23|5829.23|5828.73|5829.23|5828.73|5828.73|5828.23|302
1729096250000|2024-10-16 16:30:50|5828.98|5828.48|5829.23|5828.73|5829.23|5828.73|5828.98|5828.48|327
1729096260000|2024-10-16 16:31:00|5828.98|5828.48|5829.23|5828.73|5829.23|5828.73|5828.98|5828.48|265
1729096270000|2024-10-16 16:31:10|5829.48|5828.98|5829.73|5829.23|5830.23|5829.73|5829.48|5828.98|640
1729096280000|2024-10-16 16:31:20|5829.98|5829.48|5829.98|5829.48|5829.98|5829.48|5829.73|5829.23|153
1729096290000|2024-10-16 16:31:30|5830.23|5829.73|5829.73|5829.23|5830.23|5829.73|5829.73|5829.23|168
1729096300000|2024-10-16 16:31:40|5829.48|5828.98|5829.48|5828.98|5829.48|5828.98|5829.48|5828.98|154
1729096310000|2024-10-16 16:31:50|5829.73|5829.23|5829.73|5829.23|5829.73|5829.23|5829.73|5829.23|128
1729096320000|2024-10-16 16:32:00|5829.48|5828.98|5829.48|5828.98|5829.73|5829.23|5829.48|5828.98|231
1729096330000|2024-10-16 16:32:10|5829.73|5829.23|5829.73|5829.23|5829.73|5829.23|5829.48|5828.98|101
1729096340000|2024-10-16 16:32:20|5829.98|5829.48|5829.73|5829.23|5829.98|5829.48|5829.73|5829.23|275
1729096350000|2024-10-16 16:32:30|5829.48|5828.98|5829.73|5829.23|5829.73|5829.23|5829.48|5828.98|95
1729096360000|2024-10-16 16:32:40|||||||||115
1729096370000|2024-10-16 16:32:50|5829.48|5828.98|5829.48|5828.98|5829.48|5828.98|5829.48|5828.98|58
1729096380000|2024-10-16 16:33:00|5829.73|5829.23|5828.73|5828.23|5829.73|5829.23|5828.73|5828.23|335
1729096390000|2024-10-16 16:33:10|5828.48|5827.98|5828.48|5827.98|5828.48|5827.98|5828.23|5827.73|348
1729096400000|2024-10-16 16:33:20|5828.23|5827.73|5828.23|5827.73|5828.48|5827.98|5828.23|5827.73|131
1729096410000|2024-10-16 16:33:30|5828.48|5827.98|5828.23|5827.73|5828.48|5827.98|5828.23|5827.73|69
1729096420000|2024-10-16 16:33:40|5827.98|5827.48|5827.73|5827.23|5828.23|5827.73|5827.73|5827.23|361
1729096430000|2024-10-16 16:33:50|5827.98|5827.48|5827.73|5827.23|5827.98|5827.48|5827.73|5827.23|104
1729096440000|2024-10-16 16:34:00|5827.6|5827.1|5827.48|5826.98|5827.73|5827.23|5827.48|5826.98|66
1729096450000|2024-10-16 16:34:10|5827.23|5826.73|5827.48|5826.98|5827.73|5827.23|5827.23|5826.73|142
1729096460000|2024-10-16 16:34:20|5827.23|5826.73|5826.98|5826.48|5827.23|5826.73|5826.98|5826.48|207
1729096470000|2024-10-16 16:34:30|5827.23|5826.73|5827.48|5826.98|5827.48|5826.98|5826.98|5826.48|184
1729096480000|2024-10-16 16:34:40|||||||||81
1729096490000|2024-10-16 16:34:50|5827.23|5826.73|5827.23|5826.73|5827.23|5826.73|5827.23|5826.73|140
1729096500000|2024-10-16 16:35:00|5826.98|5826.48|5826.98|5826.48|5826.98|5826.48|5826.98|5826.48|221
1729096510000|2024-10-16 16:35:10|5826.73|5826.23|5827.23|5826.73|5827.23|5826.73|5826.73|5826.23|395
1729096520000|2024-10-16 16:35:20|5826.73|5826.23|5826.98|5826.48|5826.98|5826.48|5826.73|5826.23|154
1729096530000|2024-10-16 16:35:30|5827.23|5826.73|5826.98|5826.48|5827.23|5826.73|5826.98|5826.48|50
1729096540000|2024-10-16 16:35:40|5827.23|5826.73|5827.23|5826.73|5827.23|5826.73|5826.98|5826.48|114
1729096550000|2024-10-16 16:35:50|5827.48|5826.98|5827.23|5826.73|5827.48|5826.98|5827.23|5826.73|164
1729096560000|2024-10-16 16:36:00|5826.98|5826.48|5826.98|5826.48|5827.23|5826.73|5826.98|5826.48|100
1729096570000|2024-10-16 16:36:10|||||||||25
1729096580000|2024-10-16 16:36:20|5826.73|5826.23|5826.98|5826.48|5826.98|5826.48|5826.73|5826.23|100
1729096590000|2024-10-16 16:36:30|5827.23|5826.73|5827.23|5826.73|5827.23|5826.73|5827.23|5826.73|70
1729096600000|2024-10-16 16:36:40|5826.98|5826.48|5827.23|5826.73|5827.23|5826.73|5826.98|5826.48|140
1729096610000|2024-10-16 16:36:50|5826.98|5826.48|5826.98|5826.48|5826.98|5826.48|5826.98|5826.48|80
1729096620000|2024-10-16 16:37:00|5826.73|5826.23|5826.48|5825.98|5826.98|5826.48|5826.23|5825.73|291
1729096630000|2024-10-16 16:37:10|5826.73|5826.23|5826.73|5826.23|5826.73|5826.23|5826.73|5826.23|134
1729096640000|2024-10-16 16:37:20|5826.98|5826.48|5826.98|5826.48|5826.98|5826.48|5826.73|5826.23|85
1729096650000|2024-10-16 16:37:30|5827.23|5826.73|5827.23|5826.73|5827.23|5826.73|5826.98|5826.48|113
1729096660000|2024-10-16 16:37:40|5826.73|5826.23|5827.23|5826.73|5827.23|5826.73|5826.73|5826.23|250
1729096670000|2024-10-16 16:37:50|5827.48|5826.98|5827.48|5826.98|5827.48|5826.98|5827.48|5826.98|68
1729096680000|2024-10-16 16:38:00|5827.73|5827.23|5827.73|5827.23|5827.98|5827.48|5827.48|5826.98|451
1729096690000|2024-10-16 16:38:10|5827.98|5827.48|5828.48|5827.98|5828.73|5828.23|5827.98|5827.48|277
1729096700000|2024-10-16 16:38:20|5828.23|5827.73|5828.23|5827.73|5828.23|5827.73|5828.23|5827.73|76
1729096710000|2024-10-16 16:38:30|5827.98|5827.48|5827.98|5827.48|5828.23|5827.73|5827.98|5827.48|152
1729096720000|2024-10-16 16:38:40|5827.73|5827.23|5827.48|5826.98|5827.98|5827.48|5827.48|5826.98|100
1729096730000|2024-10-16 16:38:50|5827.73|5827.23|5828.23|5827.73|5828.23|5827.73|5827.73|5827.23|162
1729096740000|2024-10-16 16:39:00|5827.98|5827.48|5828.23|5827.73|5828.23|5827.73|5827.98|5827.48|146
1729096750000|2024-10-16 16:39:10|||||||||20
1729096760000|2024-10-16 16:39:20|5828.48|5827.98|5828.23|5827.73|5828.48|5827.98|5828.23|5827.73|81
1729096770000|2024-10-16 16:39:30|5828.48|5827.98|5828.73|5828.23|5828.73|5828.23|5828.48|5827.98|194
1729096780000|2024-10-16 16:39:40|5828.98|5828.48|5828.98|5828.48|5828.98|5828.48|5828.73|5828.23|239
1729096790000|2024-10-16 16:39:50|5828.73|5828.23|5828.73|5828.23|5828.73|5828.23|5828.73|5828.23|193
1729096800000|2024-10-16 16:40:00|5828.98|5828.48|5828.73|5828.23|5828.98|5828.48|5828.73|5828.23|191
1729096810000|2024-10-16 16:40:10|||||||||63
1729096820000|2024-10-16 16:40:20|5828.98|5828.48|5828.98|5828.48|5828.98|5828.48|5828.98|5828.48|20
1729096830000|2024-10-16 16:40:30|5829.23|5828.73|5828.98|5828.48|5829.23|5828.73|5828.98|5828.48|45
1729096840000|2024-10-16 16:40:40|5829.23|5828.73|5828.98|5828.48|5829.23|5828.73|5828.98|5828.48|106
1729096850000|2024-10-16 16:40:50|5828.73|5828.23|5828.73|5828.23|5828.98|5828.48|5828.73|5828.23|113
1729096860000|2024-10-16 16:41:00|5828.98|5828.48|5829.48|5828.98|5829.73|5829.23|5828.98|5828.48|223
1729096870000|2024-10-16 16:41:10|5829.73|5829.23|5829.98|5829.48|5829.98|5829.48|5829.73|5829.23|190
1729096880000|2024-10-16 16:41:20|5829.73|5829.23|5829.73|5829.23|5829.73|5829.23|5829.48|5828.98|180
1729096890000|2024-10-16 16:41:30|5829.48|5828.98|5829.23|5828.73|5829.48|5828.98|5829.23|5828.73|75
1729096900000|2024-10-16 16:41:40|5828.98|5828.48|5829.23|5828.73|5829.23|5828.73|5828.98|5828.48|115
1729096910000|2024-10-16 16:41:50|5828.98|5828.48|5828.73|5828.23|5829.23|5828.73|5828.73|5828.23|81
1729096920000|2024-10-16 16:42:00|5828.98|5828.48|5828.98|5828.48|5828.98|5828.48|5828.73|5828.23|149
1729096930000|2024-10-16 16:42:10|5828.73|5828.23|5828.98|5828.48|5828.98|5828.48|5828.73|5828.23|73
1729096940000|2024-10-16 16:42:20|5828.73|5828.23|5828.73|5828.23|5828.98|5828.48|5828.73|5828.23|95
1729096950000|2024-10-16 16:42:30|5828.98|5828.48|5828.73|5828.23|5828.98|5828.48|5828.73|5828.23|100
1729096960000|2024-10-16 16:42:40|5828.98|5828.48|5828.73|5828.23|5828.98|5828.48|5828.73|5828.23|53
1729096970000|2024-10-16 16:42:50|5828.98|5828.48|5828.98|5828.48|5828.98|5828.48|5828.98|5828.48|53
1729096980000|2024-10-16 16:43:00|5828.73|5828.23|5828.98|5828.48|5828.98|5828.48|5828.73|5828.23|61
1729096990000|2024-10-16 16:43:10|5829.23|5828.73|5829.23|5828.73|5829.23|5828.73|5828.98|5828.48|71
1729097000000|2024-10-16 16:43:20|5828.98|5828.48|5829.23|5828.73|5829.23|5828.73|5828.98|5828.48|82
1729097010000|2024-10-16 16:43:30|5828.98|5828.48|5828.98|5828.48|5828.98|5828.48|5828.98|5828.48|57
1729097020000|2024-10-16 16:43:40|5829.23|5828.73|5828.98|5828.48|5829.23|5828.73|5828.98|5828.48|42
1729097030000|2024-10-16 16:43:50|||||||||93
1729097040000|2024-10-16 16:44:00|5828.73|5828.23|5829.23|5828.73|5829.23|5828.73|5828.73|5828.23|190
1729097050000|2024-10-16 16:44:10|5828.98|5828.48|5829.48|5828.98|5829.48|5828.98|5828.98|5828.48|86
1729097060000|2024-10-16 16:44:20|5829.23|5828.73|5828.98|5828.48|5829.23|5828.73|5828.73|5828.23|126
1729097070000|2024-10-16 16:44:30|5828.73|5828.23|5828.48|5827.98|5828.73|5828.23|5828.48|5827.98|98
1729097080000|2024-10-16 16:44:40|5828.73|5828.23|5828.73|5828.23|5828.73|5828.23|5828.73|5828.23|33
1729097090000|2024-10-16 16:44:50|5828.98|5828.48|5828.73|5828.23|5828.98|5828.48|5828.73|5828.23|69
1729097100000|2024-10-16 16:45:00|5828.98|5828.48|5828.98|5828.48|5828.98|5828.48|5828.98|5828.48|48
1729097110000|2024-10-16 16:45:10|5829.23|5828.73|5829.23|5828.73|5829.23|5828.73|5829.23|5828.73|17
1729097120000|2024-10-16 16:45:20|5829.48|5828.98|5829.48|5828.98|5829.48|5828.98|5829.23|5828.73|224
1729097130000|2024-10-16 16:45:30|||||||||52
1729097140000|2024-10-16 16:45:40|5829.23|5828.73|5829.1|5828.6|5829.23|5828.73|5829.1|5828.6|160
1729097150000|2024-10-16 16:45:50|5829.23|5828.73|5828.98|5828.48|5829.23|5828.73|5828.98|5828.48|86
1729097160000|2024-10-16 16:46:00|5829.23|5828.73|5829.48|5828.98|5829.48|5828.98|5829.23|5828.73|124
1729097170000|2024-10-16 16:46:10|5829.35|5828.85|5829.48|5828.98|5829.48|5828.98|5829.23|5828.73|132
1729097180000|2024-10-16 16:46:20|||||||||72
1729097190000|2024-10-16 16:46:30|5829.23|5828.73|5829.23|5828.73|5829.48|5828.98|5829.23|5828.73|175
1729097200000|2024-10-16 16:46:40|5828.98|5828.48|5828.98|5828.48|5828.98|5828.48|5828.98|5828.48|117
1729097210000|2024-10-16 16:46:50|5829.23|5828.73|5829.23|5828.73|5829.23|5828.73|5828.98|5828.48|73
1729097220000|2024-10-16 16:47:00|5828.98|5828.48|5828.98|5828.48|5828.98|5828.48|5828.73|5828.23|130
1729097230000|2024-10-16 16:47:10|||||||||65
1729097240000|2024-10-16 16:47:20|5828.73|5828.23|5828.73|5828.23|5828.73|5828.23|5828.73|5828.23|89
1729097250000|2024-10-16 16:47:30|5828.98|5828.48|5828.98|5828.48|5828.98|5828.48|5828.73|5828.23|131
1729097260000|2024-10-16 16:47:40|5828.73|5828.23|5828.73|5828.23|5828.98|5828.48|5828.73|5828.23|270
1729097270000|2024-10-16 16:47:50|5828.48|5827.98|5828.48|5827.98|5828.48|5827.98|5828.48|5827.98|98
1729097280000|2024-10-16 16:48:00|5828.73|5828.23|5828.73|5828.23|5828.73|5828.23|5828.73|5828.23|38
1729097290000|2024-10-16 16:48:10|5828.48|5827.98|5828.23|5827.73|5828.48|5827.98|5828.23|5827.73|202
1729097300000|2024-10-16 16:48:20|||||||||111
1729097310000|2024-10-16 16:48:30|||||||||22
1729097320000|2024-10-16 16:48:40|5828.1|5827.6|5827.98|5827.48|5828.23|5827.73|5827.98|5827.48|96
1729097330000|2024-10-16 16:48:50|5827.73|5827.23|5827.73|5827.23|5827.73|5827.23|5827.73|5827.23|147
1729097340000|2024-10-16 16:49:00|5827.48|5826.98|5827.73|5827.23|5827.98|5827.48|5827.48|5826.98|406
1729097350000|2024-10-16 16:49:10|5827.98|5827.48|5827.98|5827.48|5827.98|5827.48|5827.98|5827.48|53
1729097360000|2024-10-16 16:49:20|5827.73|5827.23|5827.48|5826.98|5827.73|5827.23|5827.48|5826.98|203
1729097370000|2024-10-16 16:49:30|5827.6|5827.1|5827.73|5827.23|5827.73|5827.23|5827.48|5826.98|53
1729097380000|2024-10-16 16:49:40|||||||||30
1729097390000|2024-10-16 16:49:50|5827.48|5826.98|5827.23|5826.73|5827.48|5826.98|5827.23|5826.73|113
1729097400000|2024-10-16 16:50:00|5827.48|5826.98|5827.98|5827.48|5827.98|5827.48|5827.48|5826.98|193
1729097410000|2024-10-16 16:50:10|||||||||15
1729097420000|2024-10-16 16:50:20|5827.73|5827.23|5827.98|5827.48|5827.98|5827.48|5827.73|5827.23|172
1729097430000|2024-10-16 16:50:30|5827.73|5827.23|5827.73|5827.23|5827.98|5827.48|5827.48|5826.98|111
1729097440000|2024-10-16 16:50:40|5827.98|5827.48|5827.98|5827.48|5827.98|5827.48|5827.85|5827.35|107
1729097450000|2024-10-16 16:50:50|5828.23|5827.73|5828.23|5827.73|5828.23|5827.73|5827.98|5827.48|134
1729097460000|2024-10-16 16:51:00|5828.48|5827.98|5828.73|5828.23|5828.73|5828.23|5828.23|5827.73|191
1729097470000|2024-10-16 16:51:10|5828.98|5828.48|5828.98|5828.48|5828.98|5828.48|5828.73|5828.23|258
1729097480000|2024-10-16 16:51:20|5829.23|5828.73|5829.23|5828.73|5829.23|5828.73|5829.23|5828.73|61
1729097490000|2024-10-16 16:51:30|5829.48|5828.98|5829.48|5828.98|5829.48|5828.98|5829.48|5828.98|127
1729097500000|2024-10-16 16:51:40|5829.73|5829.23|5829.48|5828.98|5829.73|5829.23|5829.48|5828.98|137
1729097510000|2024-10-16 16:51:50|5829.73|5829.23|5829.23|5828.73|5829.73|5829.23|5829.23|5828.73|204
1729097520000|2024-10-16 16:52:00|5829.35|5828.85|5829.23|5828.73|5829.35|5828.85|5829.23|5828.73|123
1729097530000|2024-10-16 16:52:10|||||||||9
1729097540000|2024-10-16 16:52:20|5828.98|5828.48|5829.23|5828.73|5829.23|5828.73|5828.98|5828.48|193
1729097550000|2024-10-16 16:52:30|||||||||30
1729097560000|2024-10-16 16:52:40|5829.48|5828.98|5829.98|5829.48|5829.98|5829.48|5829.48|5828.98|189
1729097570000|2024-10-16 16:52:50|5830.23|5829.73|5830.23|5829.73|5830.23|5829.73|5830.23|5829.73|220
1729097580000|2024-10-16 16:53:00|5830.48|5829.98|5830.73|5830.23|5830.98|5830.48|5830.48|5829.98|592
1729097590000|2024-10-16 16:53:10|5830.48|5829.98|5830.23|5829.73|5830.48|5829.98|5830.23|5829.73|153
1729097600000|2024-10-16 16:53:20|5829.98|5829.48|5830.23|5829.73|5830.23|5829.73|5829.98|5829.48|270
1729097610000|2024-10-16 16:53:30|5829.98|5829.48|5829.73|5829.23|5829.98|5829.48|5829.73|5829.23|149
1729097620000|2024-10-16 16:53:40|5829.48|5828.98|5829.73|5829.23|5829.73|5829.23|5829.48|5828.98|203
1729097630000|2024-10-16 16:53:50|||||||||84
1729097640000|2024-10-16 16:54:00|5829.98|5829.48|5829.98|5829.48|5829.98|5829.48|5829.73|5829.23|123
1729097650000|2024-10-16 16:54:10|5830.23|5829.73|5830.48|5829.98|5830.48|5829.98|5830.23|5829.73|132
1729097660000|2024-10-16 16:54:20|5830.23|5829.73|5829.98|5829.48|5830.23|5829.73|5829.73|5829.23|189
1729097670000|2024-10-16 16:54:30|5830.1|5829.6|5830.73|5830.23|5830.73|5830.23|5830.1|5829.6|199
1729097680000|2024-10-16 16:54:40|||||||||25
1729097690000|2024-10-16 16:54:50|5830.98|5830.48|5831.48|5830.98|5831.48|5830.98|5830.73|5830.23|1585
1729097700000|2024-10-16 16:55:00|5831.6|5831.1|5831.48|5830.98|5831.73|5831.23|5831.48|5830.98|273
1729097710000|2024-10-16 16:55:10|5831.73|5831.23|5831.73|5831.23|5831.98|5831.48|5831.48|5830.98|437
1729097720000|2024-10-16 16:55:20|5831.98|5831.48|5831.73|5831.23|5831.98|5831.48|5831.48|5830.98|279
1729097730000|2024-10-16 16:55:30|5831.48|5830.98|5831.48|5830.98|5831.48|5830.98|5831.48|5830.98|95
1729097740000|2024-10-16 16:55:40|5831.73|5831.23|5832.23|5831.73|5832.23|5831.73|5831.73|5831.23|296
1729097750000|2024-10-16 16:55:50|5832.48|5831.98|5832.48|5831.98|5832.73|5832.23|5832.23|5831.73|547
1729097760000|2024-10-16 16:56:00|5831.98|5831.48|5832.23|5831.73|5832.23|5831.73|5831.98|5831.48|210
1729097770000|2024-10-16 16:56:10|5831.98|5831.48|5831.98|5831.48|5832.23|5831.73|5831.98|5831.48|220
1729097780000|2024-10-16 16:56:20|5832.23|5831.73|5831.98|5831.48|5832.23|5831.73|5831.98|5831.48|139
1729097790000|2024-10-16 16:56:30|5831.73|5831.23|5831.98|5831.48|5831.98|5831.48|5831.73|5831.23|94
1729097800000|2024-10-16 16:56:40|5832.23|5831.73|5832.23|5831.73|5832.23|5831.73|5831.98|5831.48|168
1729097810000|2024-10-16 16:56:50|||||||||62
1729097820000|2024-10-16 16:57:00|5832.48|5831.98|5832.48|5831.98|5832.98|5832.48|5832.23|5831.73|546
1729097830000|2024-10-16 16:57:10|5832.73|5832.23|5832.48|5831.98|5832.73|5832.23|5832.48|5831.98|290
1729097840000|2024-10-16 16:57:20|5832.73|5832.23|5832.73|5832.23|5832.73|5832.23|5832.48|5831.98|187
1729097850000|2024-10-16 16:57:30|5832.48|5831.98|5832.23|5831.73|5832.48|5831.98|5832.23|5831.73|170
1729097860000|2024-10-16 16:57:40|5832.48|5831.98|5832.23|5831.73|5832.48|5831.98|5832.23|5831.73|95
1729097870000|2024-10-16 16:57:50|5832.48|5831.98|5832.23|5831.73|5832.48|5831.98|5832.23|5831.73|118
1729097880000|2024-10-16 16:58:00|5832.48|5831.98|5832.73|5832.23|5832.73|5832.23|5832.48|5831.98|161
1729097890000|2024-10-16 16:58:10|5832.48|5831.98|5831.98|5831.48|5832.48|5831.98|5831.98|5831.48|185
1729097900000|2024-10-16 16:58:20|5831.73|5831.23|5832.23|5831.73|5832.23|5831.73|5831.73|5831.23|189
1729097910000|2024-10-16 16:58:30|5831.98|5831.48|5831.98|5831.48|5832.23|5831.73|5831.98|5831.48|124
1729097920000|2024-10-16 16:58:40|5831.73|5831.23|5831.98|5831.48|5831.98|5831.48|5831.73|5831.23|149
1729097930000|2024-10-16 16:58:50|5832.23|5831.73|5832.23|5831.73|5832.48|5831.98|5832.23|5831.73|211
1729097940000|2024-10-16 16:59:00|5832.48|5831.98|5832.73|5832.23|5832.73|5832.23|5832.23|5831.73|201
1729097950000|2024-10-16 16:59:10|5832.98|5832.48|5832.98|5832.48|5832.98|5832.48|5832.73|5832.23|259
1729097960000|2024-10-16 16:59:20|5833.23|5832.73|5833.23|5832.73|5833.23|5832.73|5832.98|5832.48|244
1729097970000|2024-10-16 16:59:30|||||||||198
1729097980000|2024-10-16 16:59:40|5833.48|5832.98|5833.23|5832.73|5833.48|5832.98|5833.23|5832.73|179
1729097990000|2024-10-16 16:59:50|5833.48|5832.98|5833.48|5832.98|5833.48|5832.98|5833.48|5832.98|207
1729098000000|2024-10-16 17:00:00|5833.73|5833.23|5835.23|5834.73|5835.23|5834.73|5833.73|5833.23|1459
1729098010000|2024-10-16 17:00:10|5835.48|5834.98|5834.98|5834.48|5835.73|5835.23|5834.73|5834.23|917
1729098020000|2024-10-16 17:00:20|5834.73|5834.23|5834.73|5834.23|5834.73|5834.23|5834.48|5833.98|311
1729098030000|2024-10-16 17:00:30|5834.48|5833.98|5833.98|5833.48|5834.73|5834.23|5833.98|5833.48|285
1729098040000|2024-10-16 17:00:40|5834.23|5833.73|5833.48|5832.98|5834.23|5833.73|5833.23|5832.73|484
1729098050000|2024-10-16 17:00:50|5833.6|5833.1|5833.23|5832.73|5833.73|5833.23|5833.23|5832.73|387
1729098060000|2024-10-16 17:01:00|5833.48|5832.98|5833.48|5832.98|5833.73|5833.23|5833.23|5832.73|243
1729098070000|2024-10-16 17:01:10|5833.73|5833.23|5833.73|5833.23|5833.73|5833.23|5833.48|5832.98|247
1729098080000|2024-10-16 17:01:20|5833.48|5832.98|5832.98|5832.48|5833.48|5832.98|5832.98|5832.48|449
1729098090000|2024-10-16 17:01:30|5833.23|5832.73|5833.23|5832.73|5833.23|5832.73|5833.23|5832.73|219
1729098100000|2024-10-16 17:01:40|5832.98|5832.48|5833.23|5832.73|5833.23|5832.73|5832.98|5832.48|243
1729098110000|2024-10-16 17:01:50|5832.98|5832.48|5833.23|5832.73|5833.23|5832.73|5832.98|5832.48|336
1729098120000|2024-10-16 17:02:00|5832.98|5832.48|5833.23|5832.73|5833.23|5832.73|5832.98|5832.48|264
1729098130000|2024-10-16 17:02:10|5832.98|5832.48|5833.23|5832.73|5833.23|5832.73|5832.73|5832.23|490
1729098140000|2024-10-16 17:02:20|5833.48|5832.98|5833.48|5832.98|5833.48|5832.98|5833.23|5832.73|293
1729098150000|2024-10-16 17:02:30|5833.23|5832.73|5832.98|5832.48|5833.23|5832.73|5832.98|5832.48|229
1729098160000|2024-10-16 17:02:40|5833.23|5832.73|5833.23|5832.73|5833.23|5832.73|5833.23|5832.73|65
1729098170000|2024-10-16 17:02:50|5833.48|5832.98|5833.48|5832.98|5833.48|5832.98|5833.23|5832.73|235
1729098180000|2024-10-16 17:03:00|5833.23|5832.73|5833.23|5832.73|5833.48|5832.98|5833.23|5832.73|234
1729098190000|2024-10-16 17:03:10|5833.48|5832.98|5833.48|5832.98|5833.48|5832.98|5833.48|5832.98|191
1729098200000|2024-10-16 17:03:20|5833.73|5833.23|5834.48|5833.98|5834.48|5833.98|5833.73|5833.23|751
1729098210000|2024-10-16 17:03:30|5834.73|5834.23|5834.98|5834.48|5834.98|5834.48|5834.73|5834.23|322
1729098220000|2024-10-16 17:03:40|5835.23|5834.73|5835.23|5834.73|5835.48|5834.98|5835.23|5834.73|598
1729098230000|2024-10-16 17:03:50|5834.98|5834.48|5834.98|5834.48|5835.23|5834.73|5834.98|5834.48|451
1729098240000|2024-10-16 17:04:00|5835.23|5834.73|5834.73|5834.23|5835.23|5834.73|5834.73|5834.23|338
1729098250000|2024-10-16 17:04:10|5834.48|5833.98|5833.98|5833.48|5834.48|5833.98|5833.98|5833.48|383
1729098260000|2024-10-16 17:04:20|5834.23|5833.73|5834.23|5833.73|5834.23|5833.73|5833.98|5833.48|262
1729098270000|2024-10-16 17:04:30|5833.98|5833.48|5833.98|5833.48|5833.98|5833.48|5833.98|5833.48|125
1729098280000|2024-10-16 17:04:40|5833.73|5833.23|5833.73|5833.23|5833.73|5833.23|5833.73|5833.23|151
1729098290000|2024-10-16 17:04:50|5833.98|5833.48|5834.23|5833.73|5834.23|5833.73|5833.98|5833.48|168
1729098300000|2024-10-16 17:05:00|5833.98|5833.48|5833.98|5833.48|5833.98|5833.48|5833.73|5833.23|141
1729098310000|2024-10-16 17:05:10|5834.23|5833.73|5834.48|5833.98|5834.48|5833.98|5834.23|5833.73|143
1729098320000|2024-10-16 17:05:20|||||||||77
1729098330000|2024-10-16 17:05:30|5834.23|5833.73|5834.23|5833.73|5834.23|5833.73|5834.23|5833.73|205
1729098340000|2024-10-16 17:05:40|5833.98|5833.48|5833.98|5833.48|5833.98|5833.48|5833.98|5833.48|149
1729098350000|2024-10-16 17:05:50|5834.23|5833.73|5833.73|5833.23|5834.23|5833.73|5833.73|5833.23|162
1729098360000|2024-10-16 17:06:00|5833.48|5832.98|5833.48|5832.98|5833.73|5833.23|5833.48|5832.98|115
1729098370000|2024-10-16 17:06:10|5833.35|5832.85|5833.23|5832.73|5833.48|5832.98|5833.23|5832.73|213
1729098380000|2024-10-16 17:06:20|5833.48|5832.98|5833.73|5833.23|5833.73|5833.23|5833.48|5832.98|207
1729098390000|2024-10-16 17:06:30|5833.98|5833.48|5833.98|5833.48|5833.98|5833.48|5833.73|5833.23|87
1729098400000|2024-10-16 17:06:40|5834.23|5833.73|5834.23|5833.73|5834.23|5833.73|5833.98|5833.48|52
1729098410000|2024-10-16 17:06:50|||||||||16
1729098420000|2024-10-16 17:07:00|5834.48|5833.98|5834.23|5833.73|5834.48|5833.98|5833.98|5833.48|194
1729098430000|2024-10-16 17:07:10|5833.98|5833.48|5833.98|5833.48|5834.23|5833.73|5833.98|5833.48|219
1729098440000|2024-10-16 17:07:20|5833.73|5833.23|5833.23|5832.73|5833.98|5833.48|5833.23|5832.73|211
1729098450000|2024-10-16 17:07:30|||||||||39
1729098460000|2024-10-16 17:07:40|5833.48|5832.98|5833.48|5832.98|5833.48|5832.98|5833.48|5832.98|167
1729098470000|2024-10-16 17:07:50|5833.23|5832.73|5833.23|5832.73|5833.23|5832.73|5832.85|5832.35|267
1729098480000|2024-10-16 17:08:00|5832.98|5832.48|5832.98|5832.48|5832.98|5832.48|5832.98|5832.48|100
1729098490000|2024-10-16 17:08:10|5832.73|5832.23|5832.48|5831.98|5832.73|5832.23|5832.48|5831.98|325
1729098500000|2024-10-16 17:08:20|5832.23|5831.73|5831.98|5831.48|5832.48|5831.98|5831.98|5831.48|255
1729098510000|2024-10-16 17:08:30|5831.73|5831.23|5831.73|5831.23|5831.98|5831.48|5831.48|5830.98|808
1729098520000|2024-10-16 17:08:40|5831.98|5831.48|5831.73|5831.23|5831.98|5831.48|5831.73|5831.23|204
1729098530000|2024-10-16 17:08:50|5831.98|5831.48|5832.23|5831.73|5832.23|5831.73|5831.98|5831.48|74
1729098540000|2024-10-16 17:09:00|5831.98|5831.48|5831.98|5831.48|5831.98|5831.48|5831.98|5831.48|67
1729098550000|2024-10-16 17:09:10|5831.73|5831.23|5831.73|5831.23|5831.73|5831.23|5831.48|5830.98|262
1729098560000|2024-10-16 17:09:20|5831.48|5830.98|5831.98|5831.48|5831.98|5831.48|5831.48|5830.98|110
1729098570000|2024-10-16 17:09:30|5831.73|5831.23|5831.73|5831.23|5831.73|5831.23|5831.73|5831.23|39
1729098580000|2024-10-16 17:09:40|5831.98|5831.48|5831.73|5831.23|5831.98|5831.48|5831.48|5830.98|140
1729098590000|2024-10-16 17:09:50|5831.98|5831.48|5832.23|5831.73|5832.23|5831.73|5831.98|5831.48|150
1729098600000|2024-10-16 17:10:00|5832.48|5831.98|5832.73|5832.23|5832.73|5832.23|5832.48|5831.98|282
1729098610000|2024-10-16 17:10:10|5832.98|5832.48|5832.98|5832.48|5833.23|5832.73|5832.73|5832.23|648
1729098620000|2024-10-16 17:10:20|5833.23|5832.73|5833.23|5832.73|5833.23|5832.73|5832.98|5832.48|196
1729098630000|2024-10-16 17:10:30|5832.98|5832.48|5832.98|5832.48|5832.98|5832.48|5832.98|5832.48|203
1729098640000|2024-10-16 17:10:40|5832.73|5832.23|5832.73|5832.23|5832.98|5832.48|5832.73|5832.23|157
1729098650000|2024-10-16 17:10:50|5832.98|5832.48|5832.98|5832.48|5832.98|5832.48|5832.98|5832.48|95
1729098660000|2024-10-16 17:11:00|5832.73|5832.23|5832.73|5832.23|5832.73|5832.23|5832.73|5832.23|117
1729098670000|2024-10-16 17:11:10|5832.98|5832.48|5832.98|5832.48|5832.98|5832.48|5832.98|5832.48|26
1729098680000|2024-10-16 17:11:20|5832.48|5831.98|5832.73|5832.23|5832.73|5832.23|5832.48|5831.98|125
1729098690000|2024-10-16 17:11:30|5832.98|5832.48|5832.98|5832.48|5832.98|5832.48|5832.98|5832.48|127
1729098700000|2024-10-16 17:11:40|||||||||32
1729098710000|2024-10-16 17:11:50|5832.73|5832.23|5832.48|5831.98|5832.73|5832.23|5832.48|5831.98|113
1729098720000|2024-10-16 17:12:00|5832.73|5832.23|5832.48|5831.98|5832.73|5832.23|5832.35|5831.85|427
1729098730000|2024-10-16 17:12:10|5832.23|5831.73|5832.73|5832.23|5832.73|5832.23|5832.23|5831.73|173
1729098740000|2024-10-16 17:12:20|5832.48|5831.98|5832.48|5831.98|5832.73|5832.23|5832.48|5831.98|106
1729098750000|2024-10-16 17:12:30|5832.23|5831.73|5832.23|5831.73|5832.23|5831.73|5832.23|5831.73|192
1729098760000|2024-10-16 17:12:40|||||||||48
1729098770000|2024-10-16 17:12:50|5832.48|5831.98|5832.48|5831.98|5832.48|5831.98|5832.23|5831.73|158
1729098780000|2024-10-16 17:13:00|5832.23|5831.73|5832.23|5831.73|5832.48|5831.98|5832.23|5831.73|175
1729098790000|2024-10-16 17:13:10|5832.48|5831.98|5832.48|5831.98|5832.48|5831.98|5832.48|5831.98|14
1729098800000|2024-10-16 17:13:20|5832.23|5831.73|5832.23|5831.73|5832.48|5831.98|5831.98|5831.48|136
1729098810000|2024-10-16 17:13:30|5831.98|5831.48|5832.23|5831.73|5832.23|5831.73|5831.98|5831.48|51
1729098820000|2024-10-16 17:13:40|||||||||37
1729098830000|2024-10-16 17:13:50|||||||||17
1729098840000|2024-10-16 17:14:00|5831.98|5831.48|5831.98|5831.48|5831.98|5831.48|5831.98|5831.48|51
1729098850000|2024-10-16 17:14:10|5832.23|5831.73|5832.73|5832.23|5832.73|5832.23|5832.23|5831.73|195
1729098860000|2024-10-16 17:14:20|||||||||15
1729098870000|2024-10-16 17:14:30|5832.98|5832.48|5832.98|5832.48|5832.98|5832.48|5832.98|5832.48|181
1729098880000|2024-10-16 17:14:40|||||||||113
1729098890000|2024-10-16 17:14:50|5832.73|5832.23|5832.98|5832.48|5832.98|5832.48|5832.73|5832.23|231
1729098900000|2024-10-16 17:15:00|5832.73|5832.23|5832.98|5832.48|5832.98|5832.48|5832.73|5832.23|293
1729098910000|2024-10-16 17:15:10|5832.73|5832.23|5832.73|5832.23|5832.73|5832.23|5832.73|5832.23|161
1729098920000|2024-10-16 17:15:20|5832.98|5832.48|5833.23|5832.73|5833.23|5832.73|5832.98|5832.48|385
1729098930000|2024-10-16 17:15:30|5833.48|5832.98|5833.73|5833.23|5833.73|5833.23|5833.48|5832.98|247
1729098940000|2024-10-16 17:15:40|||||||||142
1729098950000|2024-10-16 17:15:50|5833.98|5833.48|5834.23|5833.73|5834.23|5833.73|5833.73|5833.23|210
1729098960000|2024-10-16 17:16:00|5833.98|5833.48|5833.73|5833.23|5833.98|5833.48|5833.73|5833.23|171
1729098970000|2024-10-16 17:16:10|5833.98|5833.48|5833.98|5833.48|5833.98|5833.48|5833.98|5833.48|119
1729098980000|2024-10-16 17:16:20|5834.23|5833.73|5833.98|5833.48|5834.23|5833.73|5833.98|5833.48|145
1729098990000|2024-10-16 17:16:30|5834.23|5833.73|5834.23|5833.73|5834.48|5833.98|5834.23|5833.73|259
1729099000000|2024-10-16 17:16:40|5833.98|5833.48|5834.23|5833.73|5834.23|5833.73|5833.98|5833.48|111
1729099010000|2024-10-16 17:16:50|||||||||44
1729099020000|2024-10-16 17:17:00|||||||||106
1729099030000|2024-10-16 17:17:10|5833.98|5833.48|5833.23|5832.73|5833.98|5833.48|5833.23|5832.73|218
1729099040000|2024-10-16 17:17:20|5832.98|5832.48|5832.73|5832.23|5832.98|5832.48|5832.73|5832.23|228
1729099050000|2024-10-16 17:17:30|5832.48|5831.98|5832.23|5831.73|5832.48|5831.98|5832.23|5831.73|354
1729099060000|2024-10-16 17:17:40|5831.98|5831.48|5831.98|5831.48|5831.98|5831.48|5831.98|5831.48|143
1729099070000|2024-10-16 17:17:50|5831.73|5831.23|5831.73|5831.23|5831.98|5831.48|5831.73|5831.23|372
1729099080000|2024-10-16 17:18:00|5831.98|5831.48|5831.98|5831.48|5831.98|5831.48|5831.73|5831.23|247
1729099090000|2024-10-16 17:18:10|5831.85|5831.35|5831.98|5831.48|5831.98|5831.48|5831.73|5831.23|170
1729099100000|2024-10-16 17:18:20|5831.73|5831.23|5831.73|5831.23|5831.73|5831.23|5831.73|5831.23|118
1729099110000|2024-10-16 17:18:30|5831.48|5830.98|5831.23|5830.73|5831.73|5831.23|5831.23|5830.73|345
1729099120000|2024-10-16 17:18:40|5830.98|5830.48|5831.23|5830.73|5831.23|5830.73|5830.98|5830.48|400
1729099130000|2024-10-16 17:18:50|5830.98|5830.48|5830.98|5830.48|5831.23|5830.73|5830.98|5830.48|201
1729099140000|2024-10-16 17:19:00|5831.23|5830.73|5830.73|5830.23|5831.23|5830.73|5830.73|5830.23|259
1729099150000|2024-10-16 17:19:10|5830.48|5829.98|5830.23|5829.73|5830.48|5829.98|5830.23|5829.73|356
1729099160000|2024-10-16 17:19:20|5830.48|5829.98|5829.98|5829.48|5830.48|5829.98|5829.98|5829.48|257
1729099170000|2024-10-16 17:19:30|5830.23|5829.73|5829.48|5828.98|5830.23|5829.73|5828.98|5828.48|506
1729099180000|2024-10-16 17:19:40|5829.73|5829.23|5829.98|5829.48|5829.98|5829.48|5829.73|5829.23|175
1729099190000|2024-10-16 17:19:50|5829.73|5829.23|5829.98|5829.48|5829.98|5829.48|5829.73|5829.23|120
1729099200000|2024-10-16 17:20:00|5829.73|5829.23|5829.73|5829.23|5829.98|5829.48|5829.48|5828.98|252
1729099210000|2024-10-16 17:20:10|5829.48|5828.98|5829.23|5828.73|5829.73|5829.23|5828.73|5828.23|423
1729099220000|2024-10-16 17:20:20|5828.98|5828.48|5829.23|5828.73|5829.48|5828.98|5828.98|5828.48|206
1729099230000|2024-10-16 17:20:30|5828.98|5828.48|5829.48|5828.98|5829.48|5828.98|5828.98|5828.48|150
1729099240000|2024-10-16 17:20:40|5829.73|5829.23|5829.73|5829.23|5829.73|5829.23|5829.73|5829.23|270
1729099250000|2024-10-16 17:20:50|5829.98|5829.48|5830.23|5829.73|5830.48|5829.98|5829.98|5829.48|418
1729099260000|2024-10-16 17:21:00|5830.48|5829.98|5829.98|5829.48|5830.48|5829.98|5829.98|5829.48|454
1729099270000|2024-10-16 17:21:10|5829.73|5829.23|5829.23|5828.73|5829.73|5829.23|5828.98|5828.48|252
1729099280000|2024-10-16 17:21:20|5829.48|5828.98|5829.73|5829.23|5829.73|5829.23|5829.48|5828.98|172
1729099290000|2024-10-16 17:21:30|5829.48|5828.98|5829.48|5828.98|5829.48|5828.98|5829.48|5828.98|51
1729099300000|2024-10-16 17:21:40|5829.23|5828.73|5829.73|5829.23|5829.73|5829.23|5829.23|5828.73|110
1729099310000|2024-10-16 17:21:50|||||||||54
1729099320000|2024-10-16 17:22:00|5829.98|5829.48|5829.73|5829.23|5829.98|5829.48|5829.48|5828.98|237
1729099330000|2024-10-16 17:22:10|5829.98|5829.48|5829.98|5829.48|5829.98|5829.48|5829.98|5829.48|73
1729099340000|2024-10-16 17:22:20|5830.23|5829.73|5829.98|5829.48|5830.23|5829.73|5829.98|5829.48|101
1729099350000|2024-10-16 17:22:30|5829.73|5829.23|5829.98|5829.48|5829.98|5829.48|5829.73|5829.23|124
1729099360000|2024-10-16 17:22:40|5830.23|5829.73|5830.48|5829.98|5830.73|5830.23|5830.23|5829.73|358
1729099370000|2024-10-16 17:22:50|5830.73|5830.23|5830.73|5830.23|5830.73|5830.23|5830.48|5829.98|72
1729099380000|2024-10-16 17:23:00|||||||||71
1729099390000|2024-10-16 17:23:10|5830.23|5829.73|5830.23|5829.73|5830.23|5829.73|5829.73|5829.23|255
1729099400000|2024-10-16 17:23:20|||||||||156
1729099410000|2024-10-16 17:23:30|5830.48|5829.98|5830.73|5830.23|5830.73|5830.23|5830.48|5829.98|132
1729099420000|2024-10-16 17:23:40|5830.85|5830.35|5830.98|5830.48|5830.98|5830.48|5830.73|5830.23|174
1729099430000|2024-10-16 17:23:50|5831.23|5830.73|5830.73|5830.23|5831.23|5830.73|5830.48|5829.98|131
1729099440000|2024-10-16 17:24:00|||||||||49
1729099450000|2024-10-16 17:24:10|5830.48|5829.98|5829.98|5829.48|5830.48|5829.98|5829.73|5829.23|195
1729099460000|2024-10-16 17:24:20|5829.73|5829.23|5830.48|5829.98|5830.48|5829.98|5829.73|5829.23|147
1729099470000|2024-10-16 17:24:30|5830.23|5829.73|5829.98|5829.48|5830.48|5829.98|5829.98|5829.48|170
1729099480000|2024-10-16 17:24:40|5830.23|5829.73|5829.98|5829.48|5830.23|5829.73|5829.73|5829.23|181
1729099490000|2024-10-16 17:24:50|5829.73|5829.23|5829.98|5829.48|5829.98|5829.48|5829.73|5829.23|78
1729099500000|2024-10-16 17:25:00|5830.48|5829.98|5830.73|5830.23|5830.98|5830.48|5830.48|5829.98|351
1729099510000|2024-10-16 17:25:10|5830.98|5830.48|5830.98|5830.48|5830.98|5830.48|5830.73|5830.23|145
1729099520000|2024-10-16 17:25:20|5830.73|5830.23|5831.23|5830.73|5831.23|5830.73|5830.73|5830.23|467
1729099530000|2024-10-16 17:25:30|5830.98|5830.48|5831.48|5830.98|5831.48|5830.98|5830.98|5830.48|176
1729099540000|2024-10-16 17:25:40|5831.23|5830.73|5831.48|5830.98|5831.48|5830.98|5831.23|5830.73|80
1729099550000|2024-10-16 17:25:50|5831.73|5831.23|5831.98|5831.48|5831.98|5831.48|5831.73|5831.23|441
1729099560000|2024-10-16 17:26:00|5832.23|5831.73|5832.23|5831.73|5832.48|5831.98|5831.98|5831.48|516
1729099570000|2024-10-16 17:26:10|5832.48|5831.98|5832.48|5831.98|5832.73|5832.23|5832.23|5831.73|246
1729099580000|2024-10-16 17:26:20|5832.73|5832.23|5832.73|5832.23|5832.98|5832.48|5832.73|5832.23|188
1729099590000|2024-10-16 17:26:30|5832.98|5832.48|5832.73|5832.23|5832.98|5832.48|5832.73|5832.23|197
1729099600000|2024-10-16 17:26:40|5832.48|5831.98|5832.48|5831.98|5832.48|5831.98|5832.23|5831.73|161
1729099610000|2024-10-16 17:26:50|||||||||11
1729099620000|2024-10-16 17:27:00|5832.73|5832.23|5832.98|5832.48|5832.98|5832.48|5832.73|5832.23|178
1729099630000|2024-10-16 17:27:10|5832.73|5832.23|5832.73|5832.23|5832.98|5832.48|5832.73|5832.23|93
1729099640000|2024-10-16 17:27:20|5832.98|5832.48|5833.23|5832.73|5833.23|5832.73|5832.98|5832.48|326
1729099650000|2024-10-16 17:27:30|5832.98|5832.48|5833.23|5832.73|5833.23|5832.73|5832.98|5832.48|70
1729099660000|2024-10-16 17:27:40|5832.98|5832.48|5832.98|5832.48|5832.98|5832.48|5832.98|5832.48|61
1729099670000|2024-10-16 17:27:50|5833.23|5832.73|5832.98|5832.48|5833.23|5832.73|5832.98|5832.48|125
1729099680000|2024-10-16 17:28:00|5833.23|5832.73|5833.23|5832.73|5833.23|5832.73|5833.23|5832.73|62
1729099690000|2024-10-16 17:28:10|5833.48|5832.98|5833.23|5832.73|5833.48|5832.98|5833.23|5832.73|110
1729099700000|2024-10-16 17:28:20|5832.98|5832.48|5832.98|5832.48|5832.98|5832.48|5832.98|5832.48|80
1729099710000|2024-10-16 17:28:30|5833.23|5832.73|5832.98|5832.48|5833.23|5832.73|5832.98|5832.48|58
1729099720000|2024-10-16 17:28:40|5832.73|5832.23|5832.98|5832.48|5832.98|5832.48|5832.73|5832.23|112
1729099730000|2024-10-16 17:28:50|||||||||84
1729099740000|2024-10-16 17:29:00|5832.73|5832.23|5832.48|5831.98|5832.73|5832.23|5832.23|5831.73|406
1729099750000|2024-10-16 17:29:10|5832.23|5831.73|5831.98|5831.48|5832.48|5831.98|5831.98|5831.48|202
1729099760000|2024-10-16 17:29:20|5831.73|5831.23|5831.48|5830.98|5831.98|5831.48|5831.48|5830.98|240
1729099770000|2024-10-16 17:29:30|5831.73|5831.23|5830.73|5830.23|5831.73|5831.23|5830.73|5830.23|396
1729099780000|2024-10-16 17:29:40|5830.98|5830.48|5830.98|5830.48|5830.98|5830.48|5830.48|5829.98|333
1729099790000|2024-10-16 17:29:50|5831.23|5830.73|5830.98|5830.48|5831.23|5830.73|5830.98|5830.48|164
1729099800000|2024-10-16 17:30:00|5830.73|5830.23|5831.73|5831.23|5831.73|5831.23|5830.73|5830.23|338
1729099810000|2024-10-16 17:30:10|5831.48|5830.98|5831.48|5830.98|5831.98|5831.48|5831.48|5830.98|450
1729099820000|2024-10-16 17:30:20|5831.73|5831.23|5831.73|5831.23|5831.98|5831.48|5831.73|5831.23|102
1729099830000|2024-10-16 17:30:30|||||||||160
1729099840000|2024-10-16 17:30:40|5831.98|5831.48|5831.98|5831.48|5831.98|5831.48|5831.98|5831.48|49
1729099850000|2024-10-16 17:30:50|5832.23|5831.73|5832.23|5831.73|5832.23|5831.73|5831.98|5831.48|149
1729099860000|2024-10-16 17:31:00|5831.98|5831.48|5832.48|5831.98|5832.48|5831.98|5831.98|5831.48|263
1729099870000|2024-10-16 17:31:10|5832.23|5831.73|5832.23|5831.73|5832.23|5831.73|5832.23|5831.73|70
1729099880000|2024-10-16 17:31:20|5831.98|5831.48|5832.23|5831.73|5832.23|5831.73|5831.98|5831.48|106
1729099890000|2024-10-16 17:31:30|5831.98|5831.48|5831.98|5831.48|5831.98|5831.48|5831.98|5831.48|118
1729099900000|2024-10-16 17:31:40|5831.73|5831.23|5831.98|5831.48|5831.98|5831.48|5831.73|5831.23|125
1729099910000|2024-10-16 17:31:50|5831.73|5831.23|5831.73|5831.23|5831.73|5831.23|5831.73|5831.23|10
1729099920000|2024-10-16 17:32:00|5831.98|5831.48|5831.73|5831.23|5831.98|5831.48|5831.73|5831.23|133
1729099930000|2024-10-16 17:32:10|5831.98|5831.48|5830.98|5830.48|5831.98|5831.48|5830.98|5830.48|198
1729099940000|2024-10-16 17:32:20|5831.23|5830.73|5830.98|5830.48|5831.23|5830.73|5830.98|5830.48|202
1729099950000|2024-10-16 17:32:30|5831.23|5830.73|5831.73|5831.23|5831.73|5831.23|5831.23|5830.73|84
1729099960000|2024-10-16 17:32:40|||||||||14
1729099970000|2024-10-16 17:32:50|5831.48|5830.98|5831.73|5831.23|5831.73|5831.23|5831.48|5830.98|152
1729099980000|2024-10-16 17:33:00|5831.48|5830.98|5831.48|5830.98|5831.73|5831.23|5831.48|5830.98|62
1729099990000|2024-10-16 17:33:10|5831.73|5831.23|5831.48|5830.98|5831.73|5831.23|5831.48|5830.98|141
1729100000000|2024-10-16 17:33:20|5831.73|5831.23|5831.23|5830.73|5831.73|5831.23|5831.23|5830.73|153
1729100010000|2024-10-16 17:33:30|5831.48|5830.98|5831.48|5830.98|5831.73|5831.23|5831.48|5830.98|120
1729100020000|2024-10-16 17:33:40|||||||||109
1729100030000|2024-10-16 17:33:50|||||||||2
1729100040000|2024-10-16 17:34:00|5831.73|5831.23|5831.73|5831.23|5831.73|5831.23|5831.23|5830.73|218
1729100050000|2024-10-16 17:34:10|||||||||118
1729100060000|2024-10-16 17:34:20|5831.85|5831.35|5831.98|5831.48|5831.98|5831.48|5831.85|5831.35|144
1729100070000|2024-10-16 17:34:30|||||||||89
1729100080000|2024-10-16 17:34:40|5832.23|5831.73|5832.48|5831.98|5832.48|5831.98|5831.98|5831.48|118
1729100090000|2024-10-16 17:34:50|5832.23|5831.73|5832.73|5832.23|5832.73|5832.23|5832.23|5831.73|205
1729100100000|2024-10-16 17:35:00|||||||||106
1729100110000|2024-10-16 17:35:10|5832.98|5832.48|5832.98|5832.48|5832.98|5832.48|5832.73|5832.23|252
1729100120000|2024-10-16 17:35:20|5832.73|5832.23|5832.73|5832.23|5832.73|5832.23|5832.73|5832.23|63
1729100130000|2024-10-16 17:35:30|5832.48|5831.98|5832.48|5831.98|5832.48|5831.98|5832.48|5831.98|74
1729100140000|2024-10-16 17:35:40|5832.73|5832.23|5832.48|5831.98|5832.73|5832.23|5832.48|5831.98|53
1729100150000|2024-10-16 17:35:50|5832.23|5831.73|5832.48|5831.98|5832.48|5831.98|5832.23|5831.73|209
1729100160000|2024-10-16 17:36:00|5832.23|5831.73|5832.73|5832.23|5832.98|5832.48|5832.23|5831.73|165
1729100170000|2024-10-16 17:36:10|5832.98|5832.48|5832.23|5831.73|5832.98|5832.48|5832.23|5831.73|151
1729100180000|2024-10-16 17:36:20|5832.48|5831.98|5832.23|5831.73|5832.48|5831.98|5831.98|5831.48|134
1729100190000|2024-10-16 17:36:30|5831.98|5831.48|5832.23|5831.73|5832.23|5831.73|5831.98|5831.48|67
1729100200000|2024-10-16 17:36:40|5832.48|5831.98|5832.23|5831.73|5832.48|5831.98|5832.23|5831.73|61
1729100210000|2024-10-16 17:36:50|5831.98|5831.48|5831.98|5831.48|5832.23|5831.73|5831.98|5831.48|92
1729100220000|2024-10-16 17:37:00|5832.23|5831.73|5832.23|5831.73|5832.23|5831.73|5831.98|5831.48|173
1729100230000|2024-10-16 17:37:10|5831.98|5831.48|5831.98|5831.48|5831.98|5831.48|5831.98|5831.48|42
1729100240000|2024-10-16 17:37:20|5832.23|5831.73|5831.98|5831.48|5832.23|5831.73|5831.73|5831.23|184
1729100250000|2024-10-16 17:37:30|||||||||98
1729100260000|2024-10-16 17:37:40|5832.23|5831.73|5832.23|5831.73|5832.23|5831.73|5832.23|5831.73|27
1729100270000|2024-10-16 17:37:50|5831.98|5831.48|5831.98|5831.48|5831.98|5831.48|5831.98|5831.48|88
1729100280000|2024-10-16 17:38:00|5832.23|5831.73|5832.23|5831.73|5832.23|5831.73|5831.98|5831.48|157
1729100290000|2024-10-16 17:38:10|5832.48|5831.98|5832.48|5831.98|5832.48|5831.98|5832.48|5831.98|29
1729100300000|2024-10-16 17:38:20|||||||||26
1729100310000|2024-10-16 17:38:30|5832.23|5831.73|5832.23|5831.73|5832.48|5831.98|5832.23|5831.73|121
1729100320000|2024-10-16 17:38:40|5832.48|5831.98|5832.48|5831.98|5832.48|5831.98|5832.23|5831.73|90
1729100330000|2024-10-16 17:38:50|5832.23|5831.73|5832.23|5831.73|5832.48|5831.98|5832.23|5831.73|94
1729100340000|2024-10-16 17:39:00|5831.98|5831.48|5831.98|5831.48|5831.98|5831.48|5831.98|5831.48|99
1729100350000|2024-10-16 17:39:10|5831.73|5831.23|5831.73|5831.23|5831.73|5831.23|5831.48|5830.98|172
1729100360000|2024-10-16 17:39:20|5831.48|5830.98|5831.48|5830.98|5831.48|5830.98|5831.23|5830.73|199
1729100370000|2024-10-16 17:39:30|5831.23|5830.73|5831.23|5830.73|5831.48|5830.98|5831.23|5830.73|225
1729100380000|2024-10-16 17:39:40|5831.48|5830.98|5830.98|5830.48|5831.48|5830.98|5830.98|5830.48|128
1729100390000|2024-10-16 17:39:50|5831.23|5830.73|5831.23|5830.73|5831.23|5830.73|5830.98|5830.48|178
1729100400000|2024-10-16 17:40:00|5831.48|5830.98|5831.48|5830.98|5831.73|5831.23|5831.48|5830.98|192
1729100410000|2024-10-16 17:40:10|5831.73|5831.23|5831.48|5830.98|5831.73|5831.23|5831.48|5830.98|138
1729100420000|2024-10-16 17:40:20|5831.23|5830.73|5831.23|5830.73|5831.48|5830.98|5831.23|5830.73|217
1729100430000|2024-10-16 17:40:30|5831.48|5830.98|5831.48|5830.98|5831.48|5830.98|5831.48|5830.98|31
1729100440000|2024-10-16 17:40:40|5831.23|5830.73|5830.98|5830.48|5831.23|5830.73|5830.98|5830.48|110
1729100450000|2024-10-16 17:40:50|5831.23|5830.73|5831.23|5830.73|5831.23|5830.73|5831.23|5830.73|23
1729100460000|2024-10-16 17:41:00|5830.98|5830.48|5831.23|5830.73|5831.23|5830.73|5830.98|5830.48|122
1729100470000|2024-10-16 17:41:10|5831.48|5830.98|5831.73|5831.23|5831.73|5831.23|5831.48|5830.98|163
1729100480000|2024-10-16 17:41:20|||||||||95
1729100490000|2024-10-16 17:41:30|5831.85|5831.35|5831.73|5831.23|5831.98|5831.48|5831.73|5831.23|116
1729100500000|2024-10-16 17:41:40|5831.85|5831.35|5831.73|5831.23|5831.85|5831.35|5831.73|5831.23|80
1729100510000|2024-10-16 17:41:50|5831.48|5830.98|5831.48|5830.98|5831.48|5830.98|5831.48|5830.98|84
1729100520000|2024-10-16 17:42:00|||||||||60
1729100530000|2024-10-16 17:42:10|5831.73|5831.23|5831.73|5831.23|5831.98|5831.48|5831.73|5831.23|90
1729100540000|2024-10-16 17:42:20|||||||||16
1729100550000|2024-10-16 17:42:30|||||||||5
1729100560000|2024-10-16 17:42:40|||||||||68
1729100570000|2024-10-16 17:42:50|5831.98|5831.48|5832.23|5831.73|5832.23|5831.73|5831.98|5831.48|178
1729100580000|2024-10-16 17:43:00|||||||||35
1729100590000|2024-10-16 17:43:10|5832.48|5831.98|5832.48|5831.98|5832.48|5831.98|5832.48|5831.98|63
1729100600000|2024-10-16 17:43:20|5832.73|5832.23|5832.48|5831.98|5832.73|5832.23|5832.48|5831.98|124
1729100610000|2024-10-16 17:43:30|||||||||12
1729100620000|2024-10-16 17:43:40|5832.73|5832.23|5832.98|5832.48|5832.98|5832.48|5832.73|5832.23|145
1729100630000|2024-10-16 17:43:50|5833.23|5832.73|5833.23|5832.73|5833.23|5832.73|5833.23|5832.73|79
1729100640000|2024-10-16 17:44:00|5833.48|5832.98|5833.98|5833.48|5833.98|5833.48|5833.23|5832.73|402
1729100650000|2024-10-16 17:44:10|||||||||64
1729100660000|2024-10-16 17:44:20|||||||||23
1729100670000|2024-10-16 17:44:30|||||||||22
1729100680000|2024-10-16 17:44:40|5834.23|5833.73|5834.23|5833.73|5834.48|5833.98|5834.23|5833.73|489
1729100690000|2024-10-16 17:44:50|||||||||119
1729100700000|2024-10-16 17:45:00|5834.48|5833.98|5834.48|5833.98|5834.48|5833.98|5834.48|5833.98|167
1729100710000|2024-10-16 17:45:10|5834.73|5834.23|5834.73|5834.23|5834.73|5834.23|5834.73|5834.23|146
1729100720000|2024-10-16 17:45:20|5834.48|5833.98|5834.73|5834.23|5834.73|5834.23|5834.48|5833.98|283
1729100730000|2024-10-16 17:45:30|5834.48|5833.98|5834.48|5833.98|5834.48|5833.98|5834.48|5833.98|59
1729100740000|2024-10-16 17:45:40|5834.73|5834.23|5833.98|5833.48|5834.73|5834.23|5833.73|5833.23|244
1729100750000|2024-10-16 17:45:50|||||||||44
1729100760000|2024-10-16 17:46:00|5834.23|5833.73|5834.23|5833.73|5834.23|5833.73|5833.98|5833.48|313
1729100770000|2024-10-16 17:46:10|5834.48|5833.98|5834.98|5834.48|5834.98|5834.48|5834.48|5833.98|189
1729100780000|2024-10-16 17:46:20|5835.23|5834.73|5835.48|5834.98|5835.48|5834.98|5834.98|5834.48|325
1729100790000|2024-10-16 17:46:30|5835.23|5834.73|5835.23|5834.73|5835.23|5834.73|5835.23|5834.73|146
1729100800000|2024-10-16 17:46:40|5835.48|5834.98|5835.23|5834.73|5835.48|5834.98|5835.23|5834.73|267
1729100810000|2024-10-16 17:46:50|5835.48|5834.98|5835.98|5835.48|5835.98|5835.48|5835.48|5834.98|163
1729100820000|2024-10-16 17:47:00|5835.73|5835.23|5835.23|5834.73|5835.73|5835.23|5835.23|5834.73|315
1729100830000|2024-10-16 17:47:10|5834.98|5834.48|5835.23|5834.73|5835.23|5834.73|5834.73|5834.23|232
1729100840000|2024-10-16 17:47:20|5834.98|5834.48|5834.73|5834.23|5834.98|5834.48|5834.73|5834.23|123
1729100850000|2024-10-16 17:47:30|5834.98|5834.48|5834.73|5834.23|5834.98|5834.48|5834.73|5834.23|146
1729100860000|2024-10-16 17:47:40|5834.98|5834.48|5833.98|5833.48|5834.98|5834.48|5833.73|5833.23|2225
1729100870000|2024-10-16 17:47:50|5834.23|5833.73|5834.23|5833.73|5834.23|5833.73|5834.23|5833.73|142
1729100880000|2024-10-16 17:48:00|5833.98|5833.48|5833.98|5833.48|5833.98|5833.48|5833.98|5833.48|197
1729100890000|2024-10-16 17:48:10|||||||||249
1729100900000|2024-10-16 17:48:20|5834.23|5833.73|5833.98|5833.48|5834.23|5833.73|5833.98|5833.48|291
1729100910000|2024-10-16 17:48:30|5833.73|5833.23|5833.73|5833.23|5833.98|5833.48|5833.73|5833.23|129
1729100920000|2024-10-16 17:48:40|5833.98|5833.48|5833.98|5833.48|5833.98|5833.48|5833.98|5833.48|197
1729100930000|2024-10-16 17:48:50|5834.23|5833.73|5834.23|5833.73|5834.48|5833.98|5834.23|5833.73|178
1729100940000|2024-10-16 17:49:00|5834.48|5833.98|5834.48|5833.98|5834.48|5833.98|5834.23|5833.73|51
1729100950000|2024-10-16 17:49:10|5834.73|5834.23|5834.73|5834.23|5834.73|5834.23|5834.48|5833.98|76
1729100960000|2024-10-16 17:49:20|5834.48|5833.98|5834.48|5833.98|5834.48|5833.98|5834.48|5833.98|72
1729100970000|2024-10-16 17:49:30|5834.73|5834.23|5834.35|5833.85|5834.73|5834.23|5834.23|5833.73|149
1729100980000|2024-10-16 17:49:40|5834.48|5833.98|5834.48|5833.98|5834.48|5833.98|5834.48|5833.98|60
1729100990000|2024-10-16 17:49:50|5834.73|5834.23|5834.73|5834.23|5834.73|5834.23|5834.73|5834.23|294
1729101000000|2024-10-16 17:50:00|||||||||62
1729101010000|2024-10-16 17:50:10|5834.98|5834.48|5834.98|5834.48|5834.98|5834.48|5834.98|5834.48|80
1729101020000|2024-10-16 17:50:20|||||||||97
1729101030000|2024-10-16 17:50:30|5835.23|5834.73|5834.98|5834.48|5835.23|5834.73|5834.98|5834.48|86
1729101040000|2024-10-16 17:50:40|||||||||7
1729101050000|2024-10-16 17:50:50|||||||||10
1729101060000|2024-10-16 17:51:00|||||||||3
1729101070000|2024-10-16 17:51:10|5834.73|5834.23|5834.73|5834.23|5834.98|5834.48|5834.48|5833.98|226
1729101080000|2024-10-16 17:51:20|||||||||17
1729101090000|2024-10-16 17:51:30|5834.98|5834.48|5834.73|5834.23|5834.98|5834.48|5834.73|5834.23|139
1729101100000|2024-10-16 17:51:40|5834.98|5834.48|5834.98|5834.48|5834.98|5834.48|5834.98|5834.48|63
1729101110000|2024-10-16 17:51:50|5834.73|5834.23|5834.48|5833.98|5834.73|5834.23|5834.48|5833.98|200
1729101120000|2024-10-16 17:52:00|5834.23|5833.73|5834.48|5833.98|5834.48|5833.98|5834.23|5833.73|270
1729101130000|2024-10-16 17:52:10|5834.23|5833.73|5833.98|5833.48|5834.48|5833.98|5833.98|5833.48|192
1729101140000|2024-10-16 17:52:20|5833.73|5833.23|5833.48|5832.98|5833.73|5833.23|5833.48|5832.98|237
1729101150000|2024-10-16 17:52:30|5833.73|5833.23|5833.73|5833.23|5833.73|5833.23|5833.48|5832.98|201
1729101160000|2024-10-16 17:52:40|5833.98|5833.48|5833.73|5833.23|5834.1|5833.6|5833.73|5833.23|294
1729101170000|2024-10-16 17:52:50|5833.48|5832.98|5833.73|5833.23|5833.73|5833.23|5833.48|5832.98|126
1729101180000|2024-10-16 17:53:00|5833.48|5832.98|5833.48|5832.98|5833.48|5832.98|5833.48|5832.98|81
1729101190000|2024-10-16 17:53:10|5833.73|5833.23|5833.98|5833.48|5833.98|5833.48|5833.48|5832.98|162
1729101200000|2024-10-16 17:53:20|||||||||59
1729101210000|2024-10-16 17:53:30|||||||||27
1729101220000|2024-10-16 17:53:40|||||||||25
1729101230000|2024-10-16 17:53:50|5833.73|5833.23|5833.48|5832.98|5833.73|5833.23|5833.48|5832.98|149
1729101240000|2024-10-16 17:54:00|5833.73|5833.23|5833.73|5833.23|5833.73|5833.23|5833.73|5833.23|178
1729101250000|2024-10-16 17:54:10|||||||||37
1729101260000|2024-10-16 17:54:20|5833.48|5832.98|5833.48|5832.98|5833.48|5832.98|5833.48|5832.98|134
1729101270000|2024-10-16 17:54:30|5833.23|5832.73|5833.23|5832.73|5833.23|5832.73|5833.23|5832.73|122
1729101280000|2024-10-16 17:54:40|||||||||64
1729101290000|2024-10-16 17:54:50|||||||||41
1729101300000|2024-10-16 17:55:00|5833.48|5832.98|5833.73|5833.23|5833.73|5833.23|5833.23|5832.73|189
1729101310000|2024-10-16 17:55:10|5833.48|5832.98|5833.48|5832.98|5833.73|5833.23|5833.48|5832.98|99
1729101320000|2024-10-16 17:55:20|5833.6|5833.1|5833.73|5833.23|5833.98|5833.48|5833.6|5833.1|156
1729101330000|2024-10-16 17:55:30|5833.98|5833.48|5833.73|5833.23|5833.98|5833.48|5833.73|5833.23|72
1729101340000|2024-10-16 17:55:40|5833.98|5833.48|5834.23|5833.73|5834.23|5833.73|5833.98|5833.48|203
1729101350000|2024-10-16 17:55:50|||||||||80
1729101360000|2024-10-16 17:56:00|5834.48|5833.98|5834.48|5833.98|5834.73|5834.23|5834.23|5833.73|456
1729101370000|2024-10-16 17:56:10|||||||||41
1729101380000|2024-10-16 17:56:20|5834.73|5834.23|5834.73|5834.23|5834.73|5834.23|5834.73|5834.23|81
1729101390000|2024-10-16 17:56:30|5834.48|5833.98|5834.48|5833.98|5834.48|5833.98|5834.48|5833.98|95
1729101400000|2024-10-16 17:56:40|||||||||20
1729101410000|2024-10-16 17:56:50|5834.73|5834.23|5834.73|5834.23|5834.73|5834.23|5834.73|5834.23|44
1729101420000|2024-10-16 17:57:00|5834.48|5833.98|5834.73|5834.23|5834.73|5834.23|5834.48|5833.98|229
1729101430000|2024-10-16 17:57:10|5834.98|5834.48|5835.23|5834.73|5835.23|5834.73|5834.98|5834.48|85
1729101440000|2024-10-16 17:57:20|5835.48|5834.98|5835.98|5835.48|5835.98|5835.48|5835.48|5834.98|406
1729101450000|2024-10-16 17:57:30|5836.23|5835.73|5835.98|5835.48|5836.23|5835.73|5835.98|5835.48|616
1729101460000|2024-10-16 17:57:40|5836.23|5835.73|5836.23|5835.73|5836.23|5835.73|5836.23|5835.73|142
1729101470000|2024-10-16 17:57:50|5836.48|5835.98|5836.48|5835.98|5836.48|5835.98|5836.48|5835.98|313
1729101480000|2024-10-16 17:58:00|5836.23|5835.73|5836.23|5835.73|5836.23|5835.73|5836.23|5835.73|181
1729101490000|2024-10-16 17:58:10|5835.98|5835.48|5835.98|5835.48|5835.98|5835.48|5835.98|5835.48|62
1729101500000|2024-10-16 17:58:20|5835.73|5835.23|5835.48|5834.98|5835.73|5835.23|5835.48|5834.98|255
1729101510000|2024-10-16 17:58:30|5835.73|5835.23|5835.98|5835.48|5835.98|5835.48|5835.73|5835.23|235
1729101520000|2024-10-16 17:58:40|5835.73|5835.23|5835.73|5835.23|5835.73|5835.23|5835.73|5835.23|52
1729101530000|2024-10-16 17:58:50|5835.48|5834.98|5835.48|5834.98|5835.48|5834.98|5835.48|5834.98|83
1729101540000|2024-10-16 17:59:00|||||||||109
1729101550000|2024-10-16 17:59:10|5835.73|5835.23|5835.98|5835.48|5835.98|5835.48|5835.73|5835.23|259
1729101560000|2024-10-16 17:59:20|5836.23|5835.73|5835.98|5835.48|5836.23|5835.73|5835.98|5835.48|124
1729101570000|2024-10-16 17:59:30|5836.23|5835.73|5835.73|5835.23|5836.23|5835.73|5835.73|5835.23|83
1729101580000|2024-10-16 17:59:40|5835.98|5835.48|5835.98|5835.48|5835.98|5835.48|5835.98|5835.48|70
1729101590000|2024-10-16 17:59:50|5835.85|5835.35|5835.98|5835.48|5835.98|5835.48|5835.73|5835.23|87
1729101600000|2024-10-16 18:00:00|5835.73|5835.23|5835.48|5834.98|5835.73|5835.23|5835.48|5834.98|183
1729101610000|2024-10-16 18:00:10|5835.73|5835.23|5836.23|5835.73|5836.23|5835.73|5835.73|5835.23|273
1729101620000|2024-10-16 18:00:20|5836.48|5835.98|5836.48|5835.98|5836.48|5835.98|5836.48|5835.98|89
1729101630000|2024-10-16 18:00:30|5836.23|5835.73|5835.98|5835.48|5836.48|5835.98|5835.98|5835.48|320
1729101640000|2024-10-16 18:00:40|5835.73|5835.23|5835.23|5834.73|5835.73|5835.23|5835.23|5834.73|243
1729101650000|2024-10-16 18:00:50|5835.48|5834.98|5835.48|5834.98|5835.48|5834.98|5835.48|5834.98|78
1729101660000|2024-10-16 18:01:00|5835.73|5835.23|5835.73|5835.23|5835.73|5835.23|5835.48|5834.98|345
1729101670000|2024-10-16 18:01:10|5835.98|5835.48|5835.98|5835.48|5835.98|5835.48|5835.73|5835.23|120
1729101680000|2024-10-16 18:01:20|5836.23|5835.73|5836.73|5836.23|5836.73|5836.23|5836.23|5835.73|113
1729101690000|2024-10-16 18:01:30|5836.98|5836.48|5836.73|5836.23|5836.98|5836.48|5836.48|5835.98|420
1729101700000|2024-10-16 18:01:40|5836.98|5836.48|5836.98|5836.48|5836.98|5836.48|5836.98|5836.48|105
1729101710000|2024-10-16 18:01:50|||||||||136
1729101720000|2024-10-16 18:02:00|5837.23|5836.73|5837.48|5836.98|5837.73|5837.23|5837.23|5836.73|896
1729101730000|2024-10-16 18:02:10|5837.73|5837.23|5837.23|5836.73|5837.73|5837.23|5837.23|5836.73|243
1729101740000|2024-10-16 18:02:20|5836.98|5836.48|5836.73|5836.23|5836.98|5836.48|5836.73|5836.23|256
1729101750000|2024-10-16 18:02:30|5836.98|5836.48|5836.98|5836.48|5836.98|5836.48|5836.73|5836.23|320
1729101760000|2024-10-16 18:02:40|5836.73|5836.23|5836.73|5836.23|5836.98|5836.48|5836.73|5836.23|168
1729101770000|2024-10-16 18:02:50|5836.98|5836.48|5836.98|5836.48|5836.98|5836.48|5836.98|5836.48|64
1729101780000|2024-10-16 18:03:00|||||||||13
1729101790000|2024-10-16 18:03:10|5836.73|5836.23|5836.73|5836.23|5836.73|5836.23|5836.48|5835.98|226
1729101800000|2024-10-16 18:03:20|5836.48|5835.98|5836.98|5836.48|5836.98|5836.48|5836.48|5835.98|119
1729101810000|2024-10-16 18:03:30|5836.73|5836.23|5836.98|5836.48|5836.98|5836.48|5836.73|5836.23|76
1729101820000|2024-10-16 18:03:40|5836.73|5836.23|5836.48|5835.98|5836.73|5836.23|5836.48|5835.98|152
1729101830000|2024-10-16 18:03:50|5836.23|5835.73|5836.23|5835.73|5836.48|5835.98|5836.23|5835.73|69
1729101840000|2024-10-16 18:04:00|5836.48|5835.98|5836.48|5835.98|5836.48|5835.98|5836.48|5835.98|59
1729101850000|2024-10-16 18:04:10|5836.23|5835.73|5835.98|5835.48|5836.23|5835.73|5835.98|5835.48|373
1729101860000|2024-10-16 18:04:20|5836.23|5835.73|5835.98|5835.48|5836.23|5835.73|5835.98|5835.48|124
1729101870000|2024-10-16 18:04:30|||||||||17
1729101880000|2024-10-16 18:04:40|5835.73|5835.23|5835.98|5835.48|5835.98|5835.48|5835.73|5835.23|118
1729101890000|2024-10-16 18:04:50|||||||||83
1729101900000|2024-10-16 18:05:00|5835.73|5835.23|5835.73|5835.23|5835.73|5835.23|5835.48|5834.98|130
1729101910000|2024-10-16 18:05:10|5835.98|5835.48|5836.48|5835.98|5836.48|5835.98|5835.73|5835.23|300
1729101920000|2024-10-16 18:05:20|5836.23|5835.73|5836.23|5835.73|5836.48|5835.98|5836.23|5835.73|147
1729101930000|2024-10-16 18:05:30|5835.98|5835.48|5836.23|5835.73|5836.23|5835.73|5835.98|5835.48|98
1729101940000|2024-10-16 18:05:40|||||||||74
1729101950000|2024-10-16 18:05:50|5835.98|5835.48|5835.98|5835.48|5836.23|5835.73|5835.98|5835.48|92
1729101960000|2024-10-16 18:06:00|5835.48|5834.98|5835.48|5834.98|5835.48|5834.98|5835.48|5834.98|286
1729101970000|2024-10-16 18:06:10|5835.23|5834.73|5835.23|5834.73|5835.23|5834.73|5835.23|5834.73|367
1729101980000|2024-10-16 18:06:20|5835.48|5834.98|5835.48|5834.98|5835.48|5834.98|5835.48|5834.98|178
1729101990000|2024-10-16 18:06:30|5835.73|5835.23|5835.73|5835.23|5835.73|5835.23|5835.73|5835.23|86
1729102000000|2024-10-16 18:06:40|5835.6|5835.1|5835.48|5834.98|5835.73|5835.23|5835.48|5834.98|67
1729102010000|2024-10-16 18:06:50|5835.23|5834.73|5835.23|5834.73|5835.23|5834.73|5835.23|5834.73|80
1729102020000|2024-10-16 18:07:00|5835.48|5834.98|5835.23|5834.73|5835.48|5834.98|5835.23|5834.73|78
1729102030000|2024-10-16 18:07:10|5834.98|5834.48|5835.23|5834.73|5835.23|5834.73|5834.98|5834.48|81
1729102040000|2024-10-16 18:07:20|5834.98|5834.48|5835.23|5834.73|5835.23|5834.73|5834.98|5834.48|98
1729102050000|2024-10-16 18:07:30|||||||||13
1729102060000|2024-10-16 18:07:40|5835.48|5834.98|5835.48|5834.98|5835.48|5834.98|5835.48|5834.98|156
1729102070000|2024-10-16 18:07:50|||||||||87
1729102080000|2024-10-16 18:08:00|5835.23|5834.73|5835.73|5835.23|5835.73|5835.23|5835.23|5834.73|280
1729102090000|2024-10-16 18:08:10|5835.48|5834.98|5835.23|5834.73|5835.48|5834.98|5835.23|5834.73|316
1729102100000|2024-10-16 18:08:20|5834.98|5834.48|5834.98|5834.48|5834.98|5834.48|5834.98|5834.48|152
1729102110000|2024-10-16 18:08:30|5834.73|5834.23|5834.98|5834.48|5835.23|5834.73|5834.48|5833.98|419
1729102120000|2024-10-16 18:08:40|5834.73|5834.23|5834.73|5834.23|5834.98|5834.48|5834.73|5834.23|65
1729102130000|2024-10-16 18:08:50|5834.98|5834.48|5835.23|5834.73|5835.23|5834.73|5834.73|5834.23|95
1729102140000|2024-10-16 18:09:00|5835.48|5834.98|5835.73|5835.23|5835.73|5835.23|5835.48|5834.98|260
1729102150000|2024-10-16 18:09:10|5835.98|5835.48|5835.98|5835.48|5835.98|5835.48|5835.98|5835.48|68
1729102160000|2024-10-16 18:09:20|5836.23|5835.73|5836.48|5835.98|5836.48|5835.98|5836.23|5835.73|291
1729102170000|2024-10-16 18:09:30|5836.23|5835.73|5836.48|5835.98|5836.73|5836.23|5836.23|5835.73|283
1729102180000|2024-10-16 18:09:40|5836.73|5836.23|5836.48|5835.98|5836.73|5836.23|5836.48|5835.98|98
1729102190000|2024-10-16 18:09:50|5836.23|5835.73|5836.23|5835.73|5836.23|5835.73|5836.23|5835.73|144
1729102200000|2024-10-16 18:10:00|5836.48|5835.98|5836.48|5835.98|5836.48|5835.98|5836.23|5835.73|128
1729102210000|2024-10-16 18:10:10|5836.73|5836.23|5836.98|5836.48|5836.98|5836.48|5836.73|5836.23|256
1729102220000|2024-10-16 18:10:20|5837.23|5836.73|5837.48|5836.98|5837.48|5836.98|5837.23|5836.73|247
1729102230000|2024-10-16 18:10:30|5837.73|5837.23|5837.48|5836.98|5837.73|5837.23|5837.48|5836.98|190
1729102240000|2024-10-16 18:10:40|5837.73|5837.23|5837.48|5836.98|5837.73|5837.23|5837.23|5836.73|218
1729102250000|2024-10-16 18:10:50|5837.73|5837.23|5837.73|5837.23|5837.73|5837.23|5837.73|5837.23|182
1729102260000|2024-10-16 18:11:00|5837.48|5836.98|5837.48|5836.98|5837.73|5837.23|5837.48|5836.98|147
1729102270000|2024-10-16 18:11:10|||||||||81
1729102280000|2024-10-16 18:11:20|||||||||23
1729102290000|2024-10-16 18:11:30|5837.73|5837.23|5837.73|5837.23|5837.73|5837.23|5837.73|5837.23|66
1729102300000|2024-10-16 18:11:40|5837.98|5837.48|5837.98|5837.48|5838.23|5837.73|5837.73|5837.23|336
1729102310000|2024-10-16 18:11:50|5837.73|5837.23|5837.98|5837.48|5837.98|5837.48|5837.73|5837.23|83
1729102320000|2024-10-16 18:12:00|||||||||131
1729102330000|2024-10-16 18:12:10|5838.23|5837.73|5838.23|5837.73|5838.23|5837.73|5837.98|5837.48|329
1729102340000|2024-10-16 18:12:20|5838.48|5837.98|5838.48|5837.98|5838.48|5837.98|5838.23|5837.73|300
1729102350000|2024-10-16 18:12:30|5838.73|5838.23|5837.98|5837.48|5838.73|5838.23|5837.98|5837.48|330
1729102360000|2024-10-16 18:12:40|5837.73|5837.23|5837.73|5837.23|5837.98|5837.48|5837.48|5836.98|361
1729102370000|2024-10-16 18:12:50|5837.98|5837.48|5837.48|5836.98|5837.98|5837.48|5837.48|5836.98|99
1729102380000|2024-10-16 18:13:00|5837.73|5837.23|5837.98|5837.48|5837.98|5837.48|5837.73|5837.23|181
1729102390000|2024-10-16 18:13:10|5838.23|5837.73|5838.23|5837.73|5838.23|5837.73|5838.23|5837.73|85
1729102400000|2024-10-16 18:13:20|||||||||46
1729102410000|2024-10-16 18:13:30|5838.48|5837.98|5838.23|5837.73|5838.48|5837.98|5837.98|5837.48|311
1729102420000|2024-10-16 18:13:40|5837.98|5837.48|5837.98|5837.48|5838.23|5837.73|5837.98|5837.48|125
1729102430000|2024-10-16 18:13:50|5837.73|5837.23|5837.73|5837.23|5837.73|5837.23|5837.73|5837.23|146
1729102440000|2024-10-16 18:14:00|5837.48|5836.98|5837.48|5836.98|5837.48|5836.98|5837.48|5836.98|68
1729102450000|2024-10-16 18:14:10|5837.23|5836.73|5837.48|5836.98|5837.48|5836.98|5837.23|5836.73|133
1729102460000|2024-10-16 18:14:20|5837.73|5837.23|5838.23|5837.73|5838.23|5837.73|5837.73|5837.23|162
1729102470000|2024-10-16 18:14:30|5837.98|5837.48|5837.98|5837.48|5837.98|5837.48|5837.73|5837.23|107
1729102480000|2024-10-16 18:14:40|5837.73|5837.23|5837.73|5837.23|5837.73|5837.23|5837.73|5837.23|29
1729102490000|2024-10-16 18:14:50|5837.98|5837.48|5837.98|5837.48|5837.98|5837.48|5837.98|5837.48|117
1729102500000|2024-10-16 18:15:00|5837.73|5837.23|5837.73|5837.23|5837.73|5837.23|5837.48|5836.98|235
1729102510000|2024-10-16 18:15:10|5837.98|5837.48|5837.98|5837.48|5837.98|5837.48|5837.98|5837.48|80
1729102520000|2024-10-16 18:15:20|5837.73|5837.23|5837.98|5837.48|5837.98|5837.48|5837.73|5837.23|110
1729102530000|2024-10-16 18:15:30|5837.73|5837.23|5837.73|5837.23|5837.73|5837.23|5837.73|5837.23|56
1729102540000|2024-10-16 18:15:40|5837.98|5837.48|5837.73|5837.23|5837.98|5837.48|5837.73|5837.23|105
1729102550000|2024-10-16 18:15:50|5837.98|5837.48|5837.73|5837.23|5837.98|5837.48|5837.73|5837.23|114
1729102560000|2024-10-16 18:16:00|5837.48|5836.98|5837.73|5837.23|5837.73|5837.23|5837.48|5836.98|90
1729102570000|2024-10-16 18:16:10|||||||||59
1729102580000|2024-10-16 18:16:20|5837.98|5837.48|5837.98|5837.48|5837.98|5837.48|5837.73|5837.23|162
1729102590000|2024-10-16 18:16:30|5838.23|5837.73|5838.23|5837.73|5838.23|5837.73|5838.23|5837.73|155
1729102600000|2024-10-16 18:16:40|5837.98|5837.48|5838.23|5837.73|5838.23|5837.73|5837.98|5837.48|221
1729102610000|2024-10-16 18:16:50|5837.98|5837.48|5837.98|5837.48|5837.98|5837.48|5837.98|5837.48|151
1729102620000|2024-10-16 18:17:00|5838.23|5837.73|5838.23|5837.73|5838.23|5837.73|5838.23|5837.73|304
1729102630000|2024-10-16 18:17:10|5838.48|5837.98|5838.48|5837.98|5838.48|5837.98|5838.48|5837.98|24
1729102640000|2024-10-16 18:17:20|5838.73|5838.23|5838.98|5838.48|5839.23|5838.73|5838.73|5838.23|668
1729102650000|2024-10-16 18:17:30|5839.23|5838.73|5838.98|5838.48|5839.23|5838.73|5838.98|5838.48|119
1729102660000|2024-10-16 18:17:40|5839.23|5838.73|5838.98|5838.48|5839.23|5838.73|5838.73|5838.23|347
1729102670000|2024-10-16 18:17:50|5838.73|5838.23|5838.73|5838.23|5838.73|5838.23|5838.73|5838.23|65
1729102680000|2024-10-16 18:18:00|5838.98|5838.48|5838.98|5838.48|5839.23|5838.73|5838.98|5838.48|607
1729102690000|2024-10-16 18:18:10|5839.23|5838.73|5839.23|5838.73|5839.23|5838.73|5838.98|5838.48|136
1729102700000|2024-10-16 18:18:20|5838.98|5838.48|5839.23|5838.73|5839.23|5838.73|5838.98|5838.48|117
1729102710000|2024-10-16 18:18:30|5838.98|5838.48|5839.23|5838.73|5839.23|5838.73|5838.98|5838.48|249
1729102720000|2024-10-16 18:18:40|5838.98|5838.48|5838.98|5838.48|5839.23|5838.73|5838.98|5838.48|225
1729102730000|2024-10-16 18:18:50|||||||||60
1729102740000|2024-10-16 18:19:00|5838.73|5838.23|5838.98|5838.48|5838.98|5838.48|5838.73|5838.23|260
1729102750000|2024-10-16 18:19:10|5838.73|5838.23|5838.98|5838.48|5838.98|5838.48|5838.73|5838.23|165
1729102760000|2024-10-16 18:19:20|5838.73|5838.23|5838.98|5838.48|5838.98|5838.48|5838.73|5838.23|114
1729102770000|2024-10-16 18:19:30|5838.73|5838.23|5838.98|5838.48|5838.98|5838.48|5838.73|5838.23|154
1729102780000|2024-10-16 18:19:40|5839.23|5838.73|5838.98|5838.48|5839.23|5838.73|5838.98|5838.48|134
1729102790000|2024-10-16 18:19:50|5838.73|5838.23|5838.73|5838.23|5838.73|5838.23|5838.73|5838.23|110
1729102800000|2024-10-16 18:20:00|||||||||139
1729102810000|2024-10-16 18:20:10|5838.48|5837.98|5838.73|5838.23|5838.73|5838.23|5838.48|5837.98|84
1729102820000|2024-10-16 18:20:20|5838.98|5838.48|5839.48|5838.98|5839.48|5838.98|5838.98|5838.48|158
1729102830000|2024-10-16 18:20:30|5839.23|5838.73|5839.23|5838.73|5839.48|5838.98|5838.98|5838.48|319
1729102840000|2024-10-16 18:20:40|5839.48|5838.98|5839.73|5839.23|5839.73|5839.23|5839.48|5838.98|152
1729102850000|2024-10-16 18:20:50|5839.98|5839.48|5839.98|5839.48|5839.98|5839.48|5839.98|5839.48|293
1729102860000|2024-10-16 18:21:00|5840.23|5839.73|5840.73|5840.23|5840.73|5840.23|5840.23|5839.73|526
1729102870000|2024-10-16 18:21:10|5841.48|5840.98|5841.73|5841.23|5842.98|5842.48|5841.23|5840.73|2847
1729102880000|2024-10-16 18:21:20|5841.48|5840.98|5841.98|5841.48|5842.23|5841.73|5841.23|5840.73|715
1729102890000|2024-10-16 18:21:30|5841.73|5841.23|5842.23|5841.73|5842.23|5841.73|5841.73|5841.23|682
1729102900000|2024-10-16 18:21:40|5841.98|5841.48|5841.98|5841.48|5842.48|5841.98|5841.98|5841.48|345
1729102910000|2024-10-16 18:21:50|5842.23|5841.73|5842.23|5841.73|5842.23|5841.73|5842.23|5841.73|144
1729102920000|2024-10-16 18:22:00|5841.98|5841.48|5842.98|5842.48|5842.98|5842.48|5841.73|5841.23|389
1729102930000|2024-10-16 18:22:10|5842.73|5842.23|5842.48|5841.98|5842.98|5842.48|5842.48|5841.98|288
1729102940000|2024-10-16 18:22:20|5842.73|5842.23|5842.48|5841.98|5842.73|5842.23|5842.23|5841.73|330
1729102950000|2024-10-16 18:22:30|5842.73|5842.23|5842.48|5841.98|5842.73|5842.23|5842.23|5841.73|165
1729102960000|2024-10-16 18:22:40|5842.73|5842.23|5842.48|5841.98|5842.73|5842.23|5842.23|5841.73|246
1729102970000|2024-10-16 18:22:50|5842.73|5842.23|5843.6|5843.1|5843.73|5843.23|5842.73|5842.23|474
1729102980000|2024-10-16 18:23:00|5843.48|5842.98|5843.98|5843.48|5844.73|5844.23|5843.23|5842.73|1031
1729102990000|2024-10-16 18:23:10|5844.23|5843.73|5844.73|5844.23|5844.98|5844.48|5844.23|5843.73|510
1729103000000|2024-10-16 18:23:20|5844.48|5843.98|5845.23|5844.73|5845.23|5844.73|5844.48|5843.98|498
1729103010000|2024-10-16 18:23:30|5844.98|5844.48|5845.23|5844.73|5845.23|5844.73|5844.98|5844.48|545
1729103020000|2024-10-16 18:23:40|5845.48|5844.98|5846.98|5846.48|5847.48|5846.98|5845.48|5844.98|1982
1729103030000|2024-10-16 18:23:50|5846.73|5846.23|5845.98|5845.48|5846.73|5846.23|5845.98|5845.48|729
1729103040000|2024-10-16 18:24:00|5846.23|5845.73|5846.23|5845.73|5846.48|5845.98|5846.23|5845.73|612
1729103050000|2024-10-16 18:24:10|5846.48|5845.98|5846.23|5845.73|5846.48|5845.98|5845.98|5845.48|416
1729103060000|2024-10-16 18:24:20|5845.98|5845.48|5846.73|5846.23|5846.98|5846.48|5845.98|5845.48|564
1729103070000|2024-10-16 18:24:30|5846.6|5846.1|5846.73|5846.23|5846.73|5846.23|5846.6|5846.1|374
1729103080000|2024-10-16 18:24:40|5846.48|5845.98|5845.73|5845.23|5846.48|5845.98|5845.48|5844.98|508
1729103090000|2024-10-16 18:24:50|5845.98|5845.48|5846.23|5845.73|5846.48|5845.98|5845.98|5845.48|340
1729103100000|2024-10-16 18:25:00|5846.48|5845.98|5845.23|5844.73|5846.73|5846.23|5845.23|5844.73|612
1729103110000|2024-10-16 18:25:10|5845.48|5844.98|5844.48|5843.98|5845.48|5844.98|5844.48|5843.98|826
1729103120000|2024-10-16 18:25:20|5844.23|5843.73|5844.48|5843.98|5844.48|5843.98|5844.23|5843.73|488
1729103130000|2024-10-16 18:25:30|5844.23|5843.73|5844.48|5843.98|5844.48|5843.98|5844.23|5843.73|388
1729103140000|2024-10-16 18:25:40|5844.23|5843.73|5844.23|5843.73|5844.73|5844.23|5844.23|5843.73|292
1729103150000|2024-10-16 18:25:50|5843.98|5843.48|5844.23|5843.73|5844.48|5843.98|5843.98|5843.48|268
1729103160000|2024-10-16 18:26:00|5843.98|5843.48|5843.73|5843.23|5844.23|5843.73|5843.73|5843.23|366
1729103170000|2024-10-16 18:26:10|5843.98|5843.48|5843.73|5843.23|5843.98|5843.48|5843.48|5842.98|465
1729103180000|2024-10-16 18:26:20|5843.48|5842.98|5842.98|5842.48|5843.48|5842.98|5842.98|5842.48|218
1729103190000|2024-10-16 18:26:30|5842.73|5842.23|5842.98|5842.48|5843.23|5842.73|5842.73|5842.23|225
1729103200000|2024-10-16 18:26:40|5842.73|5842.23|5842.98|5842.48|5843.23|5842.73|5842.73|5842.23|175
1729103210000|2024-10-16 18:26:50|5843.23|5842.73|5843.73|5843.23|5843.73|5843.23|5843.23|5842.73|145
1729103220000|2024-10-16 18:27:00|5843.98|5843.48|5843.98|5843.48|5844.23|5843.73|5843.98|5843.48|224
1729103230000|2024-10-16 18:27:10|5844.23|5843.73|5844.23|5843.73|5844.23|5843.73|5844.23|5843.73|169
1729103240000|2024-10-16 18:27:20|5843.98|5843.48|5844.23|5843.73|5844.23|5843.73|5843.98|5843.48|294
1729103250000|2024-10-16 18:27:30|5843.98|5843.48|5843.98|5843.48|5844.23|5843.73|5843.98|5843.48|147
1729103260000|2024-10-16 18:27:40|5844.23|5843.73|5843.73|5843.23|5844.23|5843.73|5843.73|5843.23|91
1729103270000|2024-10-16 18:27:50|5843.98|5843.48|5843.98|5843.48|5844.23|5843.73|5843.73|5843.23|151
1729103280000|2024-10-16 18:28:00|5844.23|5843.73|5843.98|5843.48|5844.23|5843.73|5843.98|5843.48|148
1729103290000|2024-10-16 18:28:10|5844.23|5843.73|5844.98|5844.48|5844.98|5844.48|5844.23|5843.73|276
1729103300000|2024-10-16 18:28:20|5845.23|5844.73|5845.23|5844.73|5845.48|5844.98|5844.98|5844.48|232
1729103310000|2024-10-16 18:28:30|5845.48|5844.98|5845.23|5844.73|5845.48|5844.98|5845.23|5844.73|187
1729103320000|2024-10-16 18:28:40|5845.48|5844.98|5845.48|5844.98|5845.48|5844.98|5845.48|5844.98|191
1729103330000|2024-10-16 18:28:50|5845.23|5844.73|5845.23|5844.73|5845.23|5844.73|5845.23|5844.73|99
1729103340000|2024-10-16 18:29:00|5845.48|5844.98|5845.48|5844.98|5845.48|5844.98|5845.23|5844.73|203
1729103350000|2024-10-16 18:29:10|5845.73|5845.23|5845.48|5844.98|5845.73|5845.23|5845.48|5844.98|199
1729103360000|2024-10-16 18:29:20|5845.23|5844.73|5845.23|5844.73|5845.48|5844.98|5845.23|5844.73|195
1729103370000|2024-10-16 18:29:30|5845.48|5844.98|5845.48|5844.98|5845.48|5844.98|5845.48|5844.98|194
1729103380000|2024-10-16 18:29:40|5845.73|5845.23|5845.98|5845.48|5845.98|5845.48|5845.73|5845.23|111
1729103390000|2024-10-16 18:29:50|||||||||220
1729103400000|2024-10-16 18:30:00|5845.73|5845.23|5845.98|5845.48|5846.23|5845.73|5845.73|5845.23|421
1729103410000|2024-10-16 18:30:10|5845.73|5845.23|5846.48|5845.98|5846.48|5845.98|5845.73|5845.23|556
1729103420000|2024-10-16 18:30:20|5846.23|5845.73|5845.98|5845.48|5846.23|5845.73|5845.73|5845.23|388
1729103430000|2024-10-16 18:30:30|5845.73|5845.23|5845.98|5845.48|5845.98|5845.48|5845.73|5845.23|260
1729103440000|2024-10-16 18:30:40|5845.73|5845.23|5845.98|5845.48|5845.98|5845.48|5845.48|5844.98|227
1729103450000|2024-10-16 18:30:50|||||||||136
1729103460000|2024-10-16 18:31:00|5846.23|5845.73|5846.48|5845.98|5846.48|5845.98|5845.98|5845.48|352
1729103470000|2024-10-16 18:31:10|||||||||76
1729103480000|2024-10-16 18:31:20|5846.73|5846.23|5846.73|5846.23|5846.73|5846.23|5846.73|5846.23|158
1729103490000|2024-10-16 18:31:30|5846.98|5846.48|5846.98|5846.48|5846.98|5846.48|5846.98|5846.48|173
1729103500000|2024-10-16 18:31:40|5847.23|5846.73|5847.73|5847.23|5847.98|5847.48|5847.23|5846.73|1039
1729103510000|2024-10-16 18:31:50|5847.48|5846.98|5847.48|5846.98|5847.98|5847.48|5847.48|5846.98|455
1729103520000|2024-10-16 18:32:00|5847.73|5847.23|5847.48|5846.98|5847.73|5847.23|5847.23|5846.73|266
1729103530000|2024-10-16 18:32:10|5847.23|5846.73|5846.98|5846.48|5847.48|5846.98|5846.98|5846.48|300
1729103540000|2024-10-16 18:32:20|5846.73|5846.23|5846.73|5846.23|5846.73|5846.23|5846.48|5845.98|347
1729103550000|2024-10-16 18:32:30|5846.48|5845.98|5845.23|5844.73|5846.48|5845.98|5844.98|5844.48|2425
1729103560000|2024-10-16 18:32:40|5845.48|5844.98|5845.73|5845.23|5845.73|5845.23|5845.48|5844.98|239
1729103570000|2024-10-16 18:32:50|5845.48|5844.98|5845.48|5844.98|5845.48|5844.98|5845.23|5844.73|233
1729103580000|2024-10-16 18:33:00|5845.73|5845.23|5845.73|5845.23|5845.98|5845.48|5845.73|5845.23|292
1729103590000|2024-10-16 18:33:10|5845.98|5845.48|5845.48|5844.98|5845.98|5845.48|5845.48|5844.98|189
1729103600000|2024-10-16 18:33:20|5845.23|5844.73|5844.98|5844.48|5845.48|5844.98|5844.98|5844.48|308
1729103610000|2024-10-16 18:33:30|5844.73|5844.23|5844.48|5843.98|5844.98|5844.48|5844.23|5843.73|483
1729103620000|2024-10-16 18:33:40|5844.23|5843.73|5843.98|5843.48|5844.23|5843.73|5843.73|5843.23|398
1729103630000|2024-10-16 18:33:50|5844.23|5843.73|5843.73|5843.23|5844.23|5843.73|5843.73|5843.23|118
1729103640000|2024-10-16 18:34:00|5843.98|5843.48|5843.98|5843.48|5844.23|5843.73|5843.73|5843.23|193
1729103650000|2024-10-16 18:34:10|5844.23|5843.73|5844.48|5843.98|5844.73|5844.23|5844.23|5843.73|178
1729103660000|2024-10-16 18:34:20|5844.73|5844.23|5844.73|5844.23|5844.73|5844.23|5844.73|5844.23|88
1729103670000|2024-10-16 18:34:30|||||||||50
1729103680000|2024-10-16 18:34:40|||||||||73
1729103690000|2024-10-16 18:34:50|5844.48|5843.98|5844.48|5843.98|5844.48|5843.98|5844.48|5843.98|37
1729103700000|2024-10-16 18:35:00|5844.73|5844.23|5844.73|5844.23|5844.98|5844.48|5844.73|5844.23|246
1729103710000|2024-10-16 18:35:10|5844.48|5843.98|5844.23|5843.73|5844.73|5844.23|5844.23|5843.73|251
1729103720000|2024-10-16 18:35:20|5844.48|5843.98|5844.98|5844.48|5844.98|5844.48|5844.48|5843.98|153
1729103730000|2024-10-16 18:35:30|5844.73|5844.23|5844.73|5844.23|5844.73|5844.23|5844.73|5844.23|98
1729103740000|2024-10-16 18:35:40|5844.98|5844.48|5844.73|5844.23|5844.98|5844.48|5844.73|5844.23|174
1729103750000|2024-10-16 18:35:50|5844.98|5844.48|5845.23|5844.73|5845.23|5844.73|5844.98|5844.48|218
1729103760000|2024-10-16 18:36:00|5844.98|5844.48|5844.73|5844.23|5844.98|5844.48|5844.73|5844.23|264
1729103770000|2024-10-16 18:36:10|5844.48|5843.98|5845.23|5844.73|5845.23|5844.73|5844.48|5843.98|194
1729103780000|2024-10-16 18:36:20|5844.98|5844.48|5844.98|5844.48|5845.23|5844.73|5844.98|5844.48|81
1729103790000|2024-10-16 18:36:30|5844.73|5844.23|5845.23|5844.73|5845.23|5844.73|5844.73|5844.23|162
1729103800000|2024-10-16 18:36:40|5844.98|5844.48|5844.98|5844.48|5844.98|5844.48|5844.98|5844.48|33
1729103810000|2024-10-16 18:36:50|5845.23|5844.73|5844.98|5844.48|5845.23|5844.73|5844.98|5844.48|86
1729103820000|2024-10-16 18:37:00|5844.73|5844.23|5844.73|5844.23|5844.73|5844.23|5844.73|5844.23|144
1729103830000|2024-10-16 18:37:10|5844.48|5843.98|5844.48|5843.98|5844.48|5843.98|5844.48|5843.98|44
1729103840000|2024-10-16 18:37:20|||||||||198
1729103850000|2024-10-16 18:37:30|5844.23|5843.73|5843.98|5843.48|5844.23|5843.73|5843.73|5843.23|271
1729103860000|2024-10-16 18:37:40|5844.23|5843.73|5844.23|5843.73|5844.23|5843.73|5844.23|5843.73|143
1729103870000|2024-10-16 18:37:50|5844.48|5843.98|5844.73|5844.23|5844.98|5844.48|5844.23|5843.73|213
1729103880000|2024-10-16 18:38:00|5844.48|5843.98|5844.48|5843.98|5844.48|5843.98|5844.48|5843.98|152
1729103890000|2024-10-16 18:38:10|5844.73|5844.23|5844.23|5843.73|5844.73|5844.23|5844.23|5843.73|144
1729103900000|2024-10-16 18:38:20|5844.48|5843.98|5844.23|5843.73|5844.48|5843.98|5844.23|5843.73|100
1729103910000|2024-10-16 18:38:30|5843.98|5843.48|5843.98|5843.48|5843.98|5843.48|5843.98|5843.48|133
1729103920000|2024-10-16 18:38:40|5843.73|5843.23|5843.98|5843.48|5843.98|5843.48|5843.73|5843.23|139
1729103930000|2024-10-16 18:38:50|5843.73|5843.23|5843.23|5842.73|5843.73|5843.23|5843.23|5842.73|355
1729103940000|2024-10-16 18:39:00|5842.98|5842.48|5843.23|5842.73|5843.23|5842.73|5842.73|5842.23|354
1729103950000|2024-10-16 18:39:10|5842.98|5842.48|5842.98|5842.48|5843.23|5842.73|5842.98|5842.48|353
1729103960000|2024-10-16 18:39:20|5842.73|5842.23|5842.98|5842.48|5842.98|5842.48|5842.73|5842.23|269
1729103970000|2024-10-16 18:39:30|5843.23|5842.73|5843.48|5842.98|5843.48|5842.98|5843.23|5842.73|273
1729103980000|2024-10-16 18:39:40|5843.23|5842.73|5843.48|5842.98|5843.48|5842.98|5843.23|5842.73|169
1729103990000|2024-10-16 18:39:50|5843.73|5843.23|5843.48|5842.98|5843.73|5843.23|5843.48|5842.98|102
1729104000000|2024-10-16 18:40:00|5843.23|5842.73|5843.23|5842.73|5843.23|5842.73|5842.98|5842.48|168
1729104010000|2024-10-16 18:40:10|5842.98|5842.48|5842.98|5842.48|5842.98|5842.48|5842.73|5842.23|323
1729104020000|2024-10-16 18:40:20|5843.23|5842.73|5842.98|5842.48|5843.23|5842.73|5842.73|5842.23|144
1729104030000|2024-10-16 18:40:30|5843.23|5842.73|5843.23|5842.73|5843.23|5842.73|5842.98|5842.48|200
1729104040000|2024-10-16 18:40:40|5842.98|5842.48|5842.98|5842.48|5842.98|5842.48|5842.98|5842.48|96
1729104050000|2024-10-16 18:40:50|5843.23|5842.73|5842.98|5842.48|5843.23|5842.73|5842.98|5842.48|53
1729104060000|2024-10-16 18:41:00|5842.73|5842.23|5842.73|5842.23|5842.98|5842.48|5842.73|5842.23|159
1729104070000|2024-10-16 18:41:10|5842.23|5841.73|5842.23|5841.73|5842.48|5841.98|5842.23|5841.73|506
1729104080000|2024-10-16 18:41:20|5842.48|5841.98|5842.73|5842.23|5842.73|5842.23|5842.48|5841.98|122
1729104090000|2024-10-16 18:41:30|5842.98|5842.48|5842.48|5841.98|5842.98|5842.48|5842.48|5841.98|241
1729104100000|2024-10-16 18:41:40|5842.23|5841.73|5842.73|5842.23|5842.73|5842.23|5842.23|5841.73|247
1729104110000|2024-10-16 18:41:50|5842.98|5842.48|5842.73|5842.23|5842.98|5842.48|5842.73|5842.23|232
1729104120000|2024-10-16 18:42:00|5842.48|5841.98|5842.48|5841.98|5842.48|5841.98|5842.23|5841.73|191
1729104130000|2024-10-16 18:42:10|5842.73|5842.23|5842.73|5842.23|5842.98|5842.48|5842.73|5842.23|166
1729104140000|2024-10-16 18:42:20|5842.98|5842.48|5842.73|5842.23|5842.98|5842.48|5842.73|5842.23|132
1729104150000|2024-10-16 18:42:30|5842.98|5842.48|5843.73|5843.23|5843.73|5843.23|5842.98|5842.48|285
1729104160000|2024-10-16 18:42:40|5843.48|5842.98|5843.48|5842.98|5843.73|5843.23|5843.48|5842.98|106
1729104170000|2024-10-16 18:42:50|||||||||45
1729104180000|2024-10-16 18:43:00|5843.73|5843.23|5843.98|5843.48|5843.98|5843.48|5843.73|5843.23|163
1729104190000|2024-10-16 18:43:10|||||||||157
1729104200000|2024-10-16 18:43:20|5844.23|5843.73|5843.98|5843.48|5844.23|5843.73|5843.98|5843.48|124
1729104210000|2024-10-16 18:43:30|5843.73|5843.23|5843.73|5843.23|5843.73|5843.23|5843.73|5843.23|181
1729104220000|2024-10-16 18:43:40|5843.48|5842.98|5843.48|5842.98|5843.48|5842.98|5843.48|5842.98|180
1729104230000|2024-10-16 18:43:50|5843.23|5842.73|5843.48|5842.98|5843.48|5842.98|5843.23|5842.73|105
1729104240000|2024-10-16 18:44:00|5843.23|5842.73|5843.23|5842.73|5843.23|5842.73|5843.23|5842.73|198
1729104250000|2024-10-16 18:44:10|5843.48|5842.98|5843.48|5842.98|5843.48|5842.98|5843.48|5842.98|38
1729104260000|2024-10-16 18:44:20|5843.73|5843.23|5843.73|5843.23|5843.73|5843.23|5843.48|5842.98|98
1729104270000|2024-10-16 18:44:30|5843.98|5843.48|5843.98|5843.48|5843.98|5843.48|5843.98|5843.48|68
1729104280000|2024-10-16 18:44:40|5844.23|5843.73|5844.48|5843.98|5844.48|5843.98|5844.23|5843.73|232
1729104290000|2024-10-16 18:44:50|5844.73|5844.23|5844.23|5843.73|5844.73|5844.23|5844.23|5843.73|263
1729104300000|2024-10-16 18:45:00|5844.48|5843.98|5844.23|5843.73|5844.48|5843.98|5844.23|5843.73|143
1729104310000|2024-10-16 18:45:10|5843.98|5843.48|5843.98|5843.48|5843.98|5843.48|5843.98|5843.48|105
1729104320000|2024-10-16 18:45:20|5843.73|5843.23|5843.98|5843.48|5843.98|5843.48|5843.73|5843.23|127
1729104330000|2024-10-16 18:45:30|5844.23|5843.73|5844.23|5843.73|5844.23|5843.73|5844.23|5843.73|49
1729104340000|2024-10-16 18:45:40|5844.48|5843.98|5844.73|5844.23|5844.73|5844.23|5844.23|5843.73|235
1729104350000|2024-10-16 18:45:50|||||||||147
1729104360000|2024-10-16 18:46:00|5844.48|5843.98|5844.48|5843.98|5844.73|5844.23|5844.48|5843.98|221
1729104370000|2024-10-16 18:46:10|5844.23|5843.73|5843.73|5843.23|5844.23|5843.73|5843.73|5843.23|214
1729104380000|2024-10-16 18:46:20|5843.98|5843.48|5843.98|5843.48|5843.98|5843.48|5843.98|5843.48|72
1729104390000|2024-10-16 18:46:30|5844.23|5843.73|5843.98|5843.48|5844.23|5843.73|5843.98|5843.48|146
1729104400000|2024-10-16 18:46:40|5843.73|5843.23|5843.48|5842.98|5843.73|5843.23|5843.48|5842.98|138
1729104410000|2024-10-16 18:46:50|5843.73|5843.23|5843.98|5843.48|5843.98|5843.48|5843.73|5843.23|155
1729104420000|2024-10-16 18:47:00|5843.73|5843.23|5843.98|5843.48|5843.98|5843.48|5843.73|5843.23|127
1729104430000|2024-10-16 18:47:10|||||||||5
1729104440000|2024-10-16 18:47:20|5844.23|5843.73|5844.23|5843.73|5844.23|5843.73|5844.23|5843.73|82
1729104450000|2024-10-16 18:47:30|5844.48|5843.98|5844.48|5843.98|5844.48|5843.98|5844.23|5843.73|270
1729104460000|2024-10-16 18:47:40|5844.73|5844.23|5844.73|5844.23|5844.73|5844.23|5844.73|5844.23|94
1729104470000|2024-10-16 18:47:50|||||||||118
1729104480000|2024-10-16 18:48:00|5844.98|5844.48|5845.23|5844.73|5845.23|5844.73|5844.98|5844.48|182
1729104490000|2024-10-16 18:48:10|5844.98|5844.48|5844.73|5844.23|5844.98|5844.48|5844.73|5844.23|186
1729104500000|2024-10-16 18:48:20|5844.98|5844.48|5844.98|5844.48|5844.98|5844.48|5844.73|5844.23|74
1729104510000|2024-10-16 18:48:30|5845.23|5844.73|5845.48|5844.98|5845.48|5844.98|5845.23|5844.73|244
1729104520000|2024-10-16 18:48:40|5845.73|5845.23|5845.73|5845.23|5845.73|5845.23|5845.73|5845.23|154
1729104530000|2024-10-16 18:48:50|5845.48|5844.98|5845.48|5844.98|5845.73|5845.23|5845.48|5844.98|283
1729104540000|2024-10-16 18:49:00|5845.23|5844.73|5845.23|5844.73|5845.48|5844.98|5845.23|5844.73|144
1729104550000|2024-10-16 18:49:10|5844.98|5844.48|5844.98|5844.48|5844.98|5844.48|5844.98|5844.48|121
1729104560000|2024-10-16 18:49:20|5844.73|5844.23|5844.98|5844.48|5844.98|5844.48|5844.73|5844.23|124
1729104570000|2024-10-16 18:49:30|5844.73|5844.23|5844.98|5844.48|5844.98|5844.48|5844.73|5844.23|124
1729104580000|2024-10-16 18:49:40|5844.73|5844.23|5844.98|5844.48|5844.98|5844.48|5844.73|5844.23|98
1729104590000|2024-10-16 18:49:50|5845.23|5844.73|5844.98|5844.48|5845.23|5844.73|5844.98|5844.48|185
1729104600000|2024-10-16 18:50:00|5844.73|5844.23|5844.73|5844.23|5844.73|5844.23|5844.48|5843.98|336
1729104610000|2024-10-16 18:50:10|5844.48|5843.98|5843.98|5843.48|5844.48|5843.98|5843.73|5843.23|276
1729104620000|2024-10-16 18:50:20|5843.73|5843.23|5844.48|5843.98|5844.48|5843.98|5843.73|5843.23|236
1729104630000|2024-10-16 18:50:30|5844.23|5843.73|5844.23|5843.73|5844.23|5843.73|5844.23|5843.73|73
1729104640000|2024-10-16 18:50:40|5844.48|5843.98|5844.73|5844.23|5844.73|5844.23|5844.23|5843.73|143
1729104650000|2024-10-16 18:50:50|5844.48|5843.98|5844.23|5843.73|5844.48|5843.98|5844.23|5843.73|117
1729104660000|2024-10-16 18:51:00|5844.48|5843.98|5844.23|5843.73|5844.48|5843.98|5844.23|5843.73|67
1729104670000|2024-10-16 18:51:10|5843.98|5843.48|5843.73|5843.23|5844.23|5843.73|5843.73|5843.23|120
1729104680000|2024-10-16 18:51:20|5843.98|5843.48|5843.73|5843.23|5843.98|5843.48|5843.73|5843.23|84
1729104690000|2024-10-16 18:51:30|5843.98|5843.48|5843.98|5843.48|5844.23|5843.73|5843.73|5843.23|108
1729104700000|2024-10-16 18:51:40|||||||||27
1729104710000|2024-10-16 18:51:50|5844.23|5843.73|5844.23|5843.73|5844.23|5843.73|5843.98|5843.48|158
1729104720000|2024-10-16 18:52:00|5843.98|5843.48|5843.98|5843.48|5843.98|5843.48|5843.73|5843.23|100
1729104730000|2024-10-16 18:52:10|5843.73|5843.23|5843.48|5842.98|5843.73|5843.23|5843.23|5842.73|388
1729104740000|2024-10-16 18:52:20|5843.73|5843.23|5842.98|5842.48|5843.73|5843.23|5842.98|5842.48|566
1729104750000|2024-10-16 18:52:30|5843.23|5842.73|5843.23|5842.73|5843.48|5842.98|5843.23|5842.73|199
1729104760000|2024-10-16 18:52:40|5843.48|5842.98|5843.73|5843.23|5843.98|5843.48|5843.48|5842.98|406
1729104770000|2024-10-16 18:52:50|5843.98|5843.48|5844.23|5843.73|5844.23|5843.73|5843.98|5843.48|146
1729104780000|2024-10-16 18:53:00|5844.48|5843.98|5844.23|5843.73|5844.48|5843.98|5844.23|5843.73|315
1729104790000|2024-10-16 18:53:10|5843.98|5843.48|5844.23|5843.73|5844.48|5843.98|5843.98|5843.48|251
1729104800000|2024-10-16 18:53:20|5844.48|5843.98|5844.48|5843.98|5844.48|5843.98|5844.48|5843.98|19
1729104810000|2024-10-16 18:53:30|||||||||84
1729104820000|2024-10-16 18:53:40|5844.73|5844.23|5845.23|5844.73|5845.23|5844.73|5844.73|5844.23|229
1729104830000|2024-10-16 18:53:50|5845.48|5844.98|5845.48|5844.98|5845.48|5844.98|5845.48|5844.98|170
1729104840000|2024-10-16 18:54:00|5845.23|5844.73|5844.98|5844.48|5845.48|5844.98|5844.98|5844.48|294
1729104850000|2024-10-16 18:54:10|5844.73|5844.23|5844.73|5844.23|5844.73|5844.23|5844.48|5843.98|151
1729104860000|2024-10-16 18:54:20|5844.48|5843.98|5844.48|5843.98|5844.48|5843.98|5844.48|5843.98|126
1729104870000|2024-10-16 18:54:30|||||||||28
1729104880000|2024-10-16 18:54:40|5844.23|5843.73|5843.98|5843.48|5844.23|5843.73|5843.98|5843.48|89
1729104890000|2024-10-16 18:54:50|5843.73|5843.23|5843.48|5842.98|5843.73|5843.23|5843.48|5842.98|152
1729104900000|2024-10-16 18:55:00|5843.73|5843.23|5843.98|5843.48|5843.98|5843.48|5843.73|5843.23|113
1729104910000|2024-10-16 18:55:10|5844.1|5843.6|5844.23|5843.73|5844.23|5843.73|5843.98|5843.48|95
1729104920000|2024-10-16 18:55:20|||||||||25
1729104930000|2024-10-16 18:55:30|5844.48|5843.98|5843.73|5843.23|5844.48|5843.98|5843.73|5843.23|252
1729104940000|2024-10-16 18:55:40|5843.48|5842.98|5843.48|5842.98|5843.73|5843.23|5843.48|5842.98|116
1729104950000|2024-10-16 18:55:50|5843.73|5843.23|5843.98|5843.48|5843.98|5843.48|5843.73|5843.23|152
1729104960000|2024-10-16 18:56:00|5843.73|5843.23|5843.73|5843.23|5843.73|5843.23|5843.48|5842.98|106
1729104970000|2024-10-16 18:56:10|5843.48|5842.98|5843.73|5843.23|5843.73|5843.23|5843.48|5842.98|122
1729104980000|2024-10-16 18:56:20|5843.48|5842.98|5843.48|5842.98|5843.48|5842.98|5843.23|5842.73|92
1729104990000|2024-10-16 18:56:30|5843.23|5842.73|5843.73|5843.23|5843.73|5843.23|5843.23|5842.73|226
1729105000000|2024-10-16 18:56:40|5844.23|5843.73|5843.98|5843.48|5844.48|5843.98|5843.98|5843.48|405
1729105010000|2024-10-16 18:56:50|5844.23|5843.73|5844.48|5843.98|5844.48|5843.98|5844.23|5843.73|119
1729105020000|2024-10-16 18:57:00|5844.73|5844.23|5844.48|5843.98|5844.73|5844.23|5844.48|5843.98|210
1729105030000|2024-10-16 18:57:10|5844.73|5844.23|5844.73|5844.23|5844.73|5844.23|5844.73|5844.23|126
1729105040000|2024-10-16 18:57:20|5844.48|5843.98|5844.23|5843.73|5844.48|5843.98|5844.23|5843.73|180
1729105050000|2024-10-16 18:57:30|5843.98|5843.48|5843.98|5843.48|5843.98|5843.48|5843.98|5843.48|89
1729105060000|2024-10-16 18:57:40|5843.73|5843.23|5843.98|5843.48|5843.98|5843.48|5843.73|5843.23|104
1729105070000|2024-10-16 18:57:50|||||||||57
1729105080000|2024-10-16 18:58:00|5844.23|5843.73|5844.23|5843.73|5844.23|5843.73|5844.23|5843.73|55
1729105090000|2024-10-16 18:58:10|5843.98|5843.48|5844.73|5844.23|5844.73|5844.23|5843.98|5843.48|245
1729105100000|2024-10-16 18:58:20|5844.98|5844.48|5844.98|5844.48|5844.98|5844.48|5844.98|5844.48|94
1729105110000|2024-10-16 18:58:30|5844.73|5844.23|5844.73|5844.23|5844.98|5844.48|5844.73|5844.23|72
1729105120000|2024-10-16 18:58:40|||||||||3
1729105130000|2024-10-16 18:58:50|5844.48|5843.98|5844.73|5844.23|5844.73|5844.23|5844.48|5843.98|116
1729105140000|2024-10-16 18:59:00|5844.98|5844.48|5844.48|5843.98|5845.23|5844.73|5844.48|5843.98|313
1729105150000|2024-10-16 18:59:10|5844.23|5843.73|5844.23|5843.73|5844.23|5843.73|5844.1|5843.6|110
1729105160000|2024-10-16 18:59:20|5844.48|5843.98|5844.48|5843.98|5844.48|5843.98|5844.48|5843.98|29
1729105170000|2024-10-16 18:59:30|5844.23|5843.73|5844.23|5843.73|5844.23|5843.73|5843.98|5843.48|122
1729105180000|2024-10-16 18:59:40|5843.98|5843.48|5843.98|5843.48|5844.23|5843.73|5843.98|5843.48|175
1729105190000|2024-10-16 18:59:50|5843.23|5842.73|5843.73|5843.23|5843.73|5843.23|5843.23|5842.73|2287
1729105200000|2024-10-16 19:00:00|5843.48|5842.98|5843.73|5843.23|5843.73|5843.23|5843.48|5842.98|349
1729105210000|2024-10-16 19:00:10|||||||||21
1729105220000|2024-10-16 19:00:20|5843.48|5842.98|5843.23|5842.73|5843.73|5843.23|5843.23|5842.73|290
1729105230000|2024-10-16 19:00:30|5843.48|5842.98|5843.48|5842.98|5843.48|5842.98|5843.23|5842.73|252
1729105240000|2024-10-16 19:00:40|5843.23|5842.73|5842.98|5842.48|5843.48|5842.98|5842.98|5842.48|92
1729105250000|2024-10-16 19:00:50|5842.73|5842.23|5842.73|5842.23|5842.98|5842.48|5842.73|5842.23|273
1729105260000|2024-10-16 19:01:00|5842.48|5841.98|5841.98|5841.48|5842.48|5841.98|5841.98|5841.48|619
1729105270000|2024-10-16 19:01:10|5841.48|5840.98|5841.73|5841.23|5841.98|5841.48|5841.48|5840.98|531
1729105280000|2024-10-16 19:01:20|5841.98|5841.48|5841.48|5840.98|5841.98|5841.48|5841.48|5840.98|320
1729105290000|2024-10-16 19:01:30|5841.73|5841.23|5841.98|5841.48|5841.98|5841.48|5841.73|5841.23|187
1729105300000|2024-10-16 19:01:40|5841.73|5841.23|5841.73|5841.23|5841.98|5841.48|5841.73|5841.23|244
1729105310000|2024-10-16 19:01:50|5841.98|5841.48|5842.23|5841.73|5842.23|5841.73|5841.98|5841.48|205
1729105320000|2024-10-16 19:02:00|5841.98|5841.48|5841.98|5841.48|5841.98|5841.48|5841.23|5840.73|527
1729105330000|2024-10-16 19:02:10|5841.73|5841.23|5841.48|5840.98|5841.98|5841.48|5841.48|5840.98|290
1729105340000|2024-10-16 19:02:20|5841.23|5840.73|5841.48|5840.98|5841.48|5840.98|5841.23|5840.73|196
1729105350000|2024-10-16 19:02:30|5840.98|5840.48|5840.98|5840.48|5840.98|5840.48|5840.73|5840.23|466
1729105360000|2024-10-16 19:02:40|5841.23|5840.73|5841.73|5841.23|5841.73|5841.23|5840.98|5840.48|346
1729105370000|2024-10-16 19:02:50|5841.98|5841.48|5841.73|5841.23|5841.98|5841.48|5841.73|5841.23|165
1729105380000|2024-10-16 19:03:00|5842.48|5841.98|5842.23|5841.73|5842.48|5841.98|5842.23|5841.73|482
1729105390000|2024-10-16 19:03:10|5841.98|5841.48|5842.23|5841.73|5842.23|5841.73|5841.98|5841.48|186
1729105400000|2024-10-16 19:03:20|5842.48|5841.98|5842.23|5841.73|5842.48|5841.98|5842.23|5841.73|157
1729105410000|2024-10-16 19:03:30|5841.98|5841.48|5841.73|5841.23|5842.23|5841.73|5841.73|5841.23|193
1729105420000|2024-10-16 19:03:40|5841.98|5841.48|5841.73|5841.23|5841.98|5841.48|5841.73|5841.23|191
1729105430000|2024-10-16 19:03:50|5841.48|5840.98|5842.23|5841.73|5842.23|5841.73|5841.48|5840.98|264
1729105440000|2024-10-16 19:04:00|5842.48|5841.98|5842.23|5841.73|5842.48|5841.98|5842.23|5841.73|122
1729105450000|2024-10-16 19:04:10|5842.48|5841.98|5842.48|5841.98|5842.48|5841.98|5842.48|5841.98|112
1729105460000|2024-10-16 19:04:20|5842.23|5841.73|5841.98|5841.48|5842.23|5841.73|5841.98|5841.48|86
1729105470000|2024-10-16 19:04:30|5842.23|5841.73|5842.23|5841.73|5842.23|5841.73|5842.1|5841.6|169
1729105480000|2024-10-16 19:04:40|5842.48|5841.98|5841.98|5841.48|5842.48|5841.98|5841.98|5841.48|135
1729105490000|2024-10-16 19:04:50|5842.23|5841.73|5842.23|5841.73|5842.23|5841.73|5841.98|5841.48|59
1729105500000|2024-10-16 19:05:00|5841.98|5841.48|5841.98|5841.48|5841.98|5841.48|5841.98|5841.48|150
1729105510000|2024-10-16 19:05:10|5841.73|5841.23|5842.48|5841.98|5842.48|5841.98|5841.73|5841.23|227
1729105520000|2024-10-16 19:05:20|5842.73|5842.23|5842.48|5841.98|5842.73|5842.23|5842.48|5841.98|179
1729105530000|2024-10-16 19:05:30|5842.73|5842.23|5842.48|5841.98|5842.73|5842.23|5842.48|5841.98|286
1729105540000|2024-10-16 19:05:40|5842.23|5841.73|5842.23|5841.73|5842.35|5841.85|5842.23|5841.73|83
1729105550000|2024-10-16 19:05:50|5842.48|5841.98|5842.23|5841.73|5842.48|5841.98|5842.23|5841.73|112
1729105560000|2024-10-16 19:06:00|5841.98|5841.48|5841.98|5841.48|5842.23|5841.73|5841.73|5841.23|194
1729105570000|2024-10-16 19:06:10|5842.23|5841.73|5842.73|5842.23|5842.73|5842.23|5842.23|5841.73|153
1729105580000|2024-10-16 19:06:20|||||||||43
1729105590000|2024-10-16 19:06:30|||||||||55
1729105600000|2024-10-16 19:06:40|5842.48|5841.98|5842.48|5841.98|5842.73|5842.23|5842.48|5841.98|144
1729105610000|2024-10-16 19:06:50|5842.23|5841.73|5842.23|5841.73|5842.23|5841.73|5842.23|5841.73|196
1729105620000|2024-10-16 19:07:00|5841.98|5841.48|5842.23|5841.73|5842.23|5841.73|5841.98|5841.48|358
1729105630000|2024-10-16 19:07:10|5842.48|5841.98|5842.48|5841.98|5842.48|5841.98|5842.23|5841.73|119
1729105640000|2024-10-16 19:07:20|5842.73|5842.23|5842.73|5842.23|5842.73|5842.23|5842.73|5842.23|136
1729105650000|2024-10-16 19:07:30|5842.48|5841.98|5842.48|5841.98|5842.48|5841.98|5842.48|5841.98|103
1729105660000|2024-10-16 19:07:40|5842.6|5842.1|5842.23|5841.73|5842.6|5842.1|5842.23|5841.73|139
1729105670000|2024-10-16 19:07:50|||||||||20
1729105680000|2024-10-16 19:08:00|5842.48|5841.98|5842.48|5841.98|5842.48|5841.98|5842.48|5841.98|94
1729105690000|2024-10-16 19:08:10|5842.73|5842.23|5842.98|5842.48|5842.98|5842.48|5842.73|5842.23|254
1729105700000|2024-10-16 19:08:20|5843.23|5842.73|5843.23|5842.73|5843.23|5842.73|5843.23|5842.73|155
1729105710000|2024-10-16 19:08:30|5843.48|5842.98|5843.23|5842.73|5843.48|5842.98|5843.23|5842.73|407
1729105720000|2024-10-16 19:08:40|5842.98|5842.48|5842.98|5842.48|5842.98|5842.48|5842.98|5842.48|55
1729105730000|2024-10-16 19:08:50|5843.23|5842.73|5843.48|5842.98|5843.48|5842.98|5843.23|5842.73|221
1729105740000|2024-10-16 19:09:00|||||||||93
1729105750000|2024-10-16 19:09:10|5843.73|5843.23|5843.73|5843.23|5843.98|5843.48|5843.48|5842.98|379
1729105760000|2024-10-16 19:09:20|5843.98|5843.48|5843.98|5843.48|5843.98|5843.48|5843.73|5843.23|355
1729105770000|2024-10-16 19:09:30|5843.73|5843.23|5843.73|5843.23|5843.73|5843.23|5843.48|5842.98|171
1729105780000|2024-10-16 19:09:40|5843.98|5843.48|5843.98|5843.48|5843.98|5843.48|5843.98|5843.48|71
1729105790000|2024-10-16 19:09:50|||||||||120
1729105800000|2024-10-16 19:10:00|5844.23|5843.73|5844.48|5843.98|5844.73|5844.23|5844.23|5843.73|550
1729105810000|2024-10-16 19:10:10|5844.73|5844.23|5844.98|5844.48|5844.98|5844.48|5844.73|5844.23|237
1729105820000|2024-10-16 19:10:20|5845.23|5844.73|5844.73|5844.23|5845.23|5844.73|5844.73|5844.23|456
1729105830000|2024-10-16 19:10:30|5844.48|5843.98|5844.48|5843.98|5844.73|5844.23|5844.48|5843.98|492
1729105840000|2024-10-16 19:10:40|5844.73|5844.23|5844.98|5844.48|5844.98|5844.48|5844.73|5844.23|129
1729105850000|2024-10-16 19:10:50|5844.73|5844.23|5844.73|5844.23|5844.73|5844.23|5844.73|5844.23|256
1729105860000|2024-10-16 19:11:00|5844.48|5843.98|5844.48|5843.98|5844.48|5843.98|5844.48|5843.98|113
1729105870000|2024-10-16 19:11:10|5844.73|5844.23|5844.73|5844.23|5844.73|5844.23|5844.73|5844.23|122
1729105880000|2024-10-16 19:11:20|5844.98|5844.48|5845.48|5844.98|5845.48|5844.98|5844.98|5844.48|290
1729105890000|2024-10-16 19:11:30|5845.73|5845.23|5845.98|5845.48|5845.98|5845.48|5845.48|5844.98|352
1729105900000|2024-10-16 19:11:40|5845.73|5845.23|5845.98|5845.48|5845.98|5845.48|5845.73|5845.23|168
1729105910000|2024-10-16 19:11:50|5845.73|5845.23|5845.23|5844.73|5845.73|5845.23|5845.23|5844.73|212
1729105920000|2024-10-16 19:12:00|5844.98|5844.48|5844.48|5843.98|5844.98|5844.48|5844.23|5843.73|441
1729105930000|2024-10-16 19:12:10|5844.73|5844.23|5844.48|5843.98|5844.73|5844.23|5844.48|5843.98|181
1729105940000|2024-10-16 19:12:20|5844.73|5844.23|5844.48|5843.98|5844.73|5844.23|5844.48|5843.98|183
1729105950000|2024-10-16 19:12:30|5844.23|5843.73|5843.98|5843.48|5844.23|5843.73|5843.98|5843.48|168
1729105960000|2024-10-16 19:12:40|5843.73|5843.23|5843.73|5843.23|5843.73|5843.23|5843.48|5842.98|182
1729105970000|2024-10-16 19:12:50|5843.98|5843.48|5843.98|5843.48|5843.98|5843.48|5843.98|5843.48|333
1729105980000|2024-10-16 19:13:00|5844.23|5843.73|5844.48|5843.98|5844.48|5843.98|5844.23|5843.73|188
1729105990000|2024-10-16 19:13:10|||||||||79
1729106000000|2024-10-16 19:13:20|||||||||93
1729106010000|2024-10-16 19:13:30|5844.35|5843.85|5843.98|5843.48|5844.48|5843.98|5843.98|5843.48|188
1729106020000|2024-10-16 19:13:40|5844.23|5843.73|5844.23|5843.73|5844.23|5843.73|5844.23|5843.73|190
1729106030000|2024-10-16 19:13:50|5844.1|5843.6|5843.98|5843.48|5844.23|5843.73|5843.98|5843.48|114
1729106040000|2024-10-16 19:14:00|5844.23|5843.73|5844.23|5843.73|5844.23|5843.73|5844.23|5843.73|45
1729106050000|2024-10-16 19:14:10|||||||||54
1729106060000|2024-10-16 19:14:20|5844.1|5843.6|5844.23|5843.73|5844.23|5843.73|5843.98|5843.48|118
1729106070000|2024-10-16 19:14:30|5844.48|5843.98|5844.48|5843.98|5844.48|5843.98|5844.23|5843.73|216
1729106080000|2024-10-16 19:14:40|5844.23|5843.73|5844.23|5843.73|5844.48|5843.98|5844.23|5843.73|293
1729106090000|2024-10-16 19:14:50|||||||||86
1729106100000|2024-10-16 19:15:00|5843.98|5843.48|5844.48|5843.98|5844.48|5843.98|5843.98|5843.48|325
1729106110000|2024-10-16 19:15:10|5844.73|5844.23|5844.73|5844.23|5844.73|5844.23|5844.73|5844.23|80
1729106120000|2024-10-16 19:15:20|5844.48|5843.98|5844.98|5844.48|5844.98|5844.48|5844.48|5843.98|208
1729106130000|2024-10-16 19:15:30|||||||||58
1729106140000|2024-10-16 19:15:40|||||||||158
1729106150000|2024-10-16 19:15:50|5844.73|5844.23|5845.48|5844.98|5845.48|5844.98|5844.73|5844.23|523
1729106160000|2024-10-16 19:16:00|5845.73|5845.23|5845.73|5845.23|5845.98|5845.48|5845.73|5845.23|425
1729106170000|2024-10-16 19:16:10|5845.98|5845.48|5845.73|5845.23|5845.98|5845.48|5845.73|5845.23|224
1729106180000|2024-10-16 19:16:20|5845.48|5844.98|5845.48|5844.98|5845.48|5844.98|5845.23|5844.73|233
1729106190000|2024-10-16 19:16:30|5845.73|5845.23|5845.48|5844.98|5845.73|5845.23|5845.48|5844.98|83
1729106200000|2024-10-16 19:16:40|||||||||13
1729106210000|2024-10-16 19:16:50|5845.23|5844.73|5845.23|5844.73|5845.23|5844.73|5845.23|5844.73|244
1729106220000|2024-10-16 19:17:00|5845.48|5844.98|5845.48|5844.98|5845.73|5845.23|5845.48|5844.98|324
1729106230000|2024-10-16 19:17:10|5845.23|5844.73|5845.48|5844.98|5845.48|5844.98|5845.1|5844.6|251
1729106240000|2024-10-16 19:17:20|5845.35|5844.85|5845.23|5844.73|5845.48|5844.98|5845.23|5844.73|191
1729106250000|2024-10-16 19:17:30|5844.98|5844.48|5844.98|5844.48|5845.23|5844.73|5844.98|5844.48|121
1729106260000|2024-10-16 19:17:40|5845.23|5844.73|5844.98|5844.48|5845.23|5844.73|5844.73|5844.23|126
1729106270000|2024-10-16 19:17:50|5844.73|5844.23|5844.48|5843.98|5844.98|5844.48|5844.48|5843.98|279
1729106280000|2024-10-16 19:18:00|5844.73|5844.23|5844.73|5844.23|5844.98|5844.48|5844.73|5844.23|199
1729106290000|2024-10-16 19:18:10|||||||||233
1729106300000|2024-10-16 19:18:20|5844.48|5843.98|5844.23|5843.73|5844.48|5843.98|5844.23|5843.73|547
1729106310000|2024-10-16 19:18:30|5843.98|5843.48|5843.73|5843.23|5843.98|5843.48|5843.73|5843.23|124
1729106320000|2024-10-16 19:18:40|5843.98|5843.48|5844.23|5843.73|5844.23|5843.73|5843.98|5843.48|211
1729106330000|2024-10-16 19:18:50|5844.48|5843.98|5844.48|5843.98|5844.48|5843.98|5844.48|5843.98|136
1729106340000|2024-10-16 19:19:00|5844.23|5843.73|5844.23|5843.73|5844.23|5843.73|5844.23|5843.73|130
1729106350000|2024-10-16 19:19:10|5844.48|5843.98|5844.48|5843.98|5844.48|5843.98|5844.48|5843.98|65
1729106360000|2024-10-16 19:19:20|5844.73|5844.23|5844.98|5844.48|5844.98|5844.48|5844.73|5844.23|202
1729106370000|2024-10-16 19:19:30|||||||||86
1729106380000|2024-10-16 19:19:40|5844.73|5844.23|5844.73|5844.23|5844.73|5844.23|5844.73|5844.23|47
1729106390000|2024-10-16 19:19:50|5844.48|5843.98|5844.73|5844.23|5844.73|5844.23|5844.48|5843.98|82
1729106400000|2024-10-16 19:20:00|5844.98|5844.48|5844.98|5844.48|5844.98|5844.48|5844.98|5844.48|174
1729106410000|2024-10-16 19:20:10|5844.73|5844.23|5844.73|5844.23|5844.73|5844.23|5844.73|5844.23|51
1729106420000|2024-10-16 19:20:20|5844.48|5843.98|5844.48|5843.98|5844.73|5844.23|5844.48|5843.98|90
1729106430000|2024-10-16 19:20:30|5844.23|5843.73|5843.98|5843.48|5844.23|5843.73|5843.98|5843.48|152
1729106440000|2024-10-16 19:20:40|5843.73|5843.23|5843.98|5843.48|5843.98|5843.48|5843.73|5843.23|212
1729106450000|2024-10-16 19:20:50|5844.23|5843.73|5844.48|5843.98|5844.48|5843.98|5844.23|5843.73|127
1729106460000|2024-10-16 19:21:00|5844.23|5843.73|5843.98|5843.48|5844.23|5843.73|5843.98|5843.48|465
1729106470000|2024-10-16 19:21:10|||||||||59
1729106480000|2024-10-16 19:21:20|||||||||117
1729106490000|2024-10-16 19:21:30|5843.73|5843.23|5843.73|5843.23|5843.98|5843.48|5843.73|5843.23|193
1729106500000|2024-10-16 19:21:40|5843.48|5842.98|5843.48|5842.98|5843.48|5842.98|5843.23|5842.73|219
1729106510000|2024-10-16 19:21:50|5843.23|5842.73|5842.98|5842.48|5843.23|5842.73|5842.98|5842.48|253
1729106520000|2024-10-16 19:22:00|5842.73|5842.23|5842.73|5842.23|5842.73|5842.23|5842.73|5842.23|315
1729106530000|2024-10-16 19:22:10|5842.98|5842.48|5842.73|5842.23|5842.98|5842.48|5842.73|5842.23|97
1729106540000|2024-10-16 19:22:20|5842.98|5842.48|5842.48|5841.98|5842.98|5842.48|5842.48|5841.98|337
1729106550000|2024-10-16 19:22:30|5842.73|5842.23|5842.48|5841.98|5842.73|5842.23|5842.23|5841.73|187
1729106560000|2024-10-16 19:22:40|5842.23|5841.73|5842.23|5841.73|5842.48|5841.98|5841.98|5841.48|304
1729106570000|2024-10-16 19:22:50|5841.98|5841.48|5842.23|5841.73|5842.23|5841.73|5841.73|5841.23|530
1729106580000|2024-10-16 19:23:00|5841.98|5841.48|5842.73|5842.23|5842.73|5842.23|5841.98|5841.48|813
1729106590000|2024-10-16 19:23:10|5842.48|5841.98|5842.73|5842.23|5842.73|5842.23|5842.48|5841.98|122
1729106600000|2024-10-16 19:23:20|5842.48|5841.98|5842.73|5842.23|5842.73|5842.23|5842.48|5841.98|304
1729106610000|2024-10-16 19:23:30|5842.48|5841.98|5842.73|5842.23|5842.73|5842.23|5842.48|5841.98|210
1729106620000|2024-10-16 19:23:40|5842.48|5841.98|5842.73|5842.23|5842.98|5842.48|5842.48|5841.98|201
1729106630000|2024-10-16 19:23:50|5842.48|5841.98|5842.48|5841.98|5842.73|5842.23|5842.48|5841.98|190
1729106640000|2024-10-16 19:24:00|5842.23|5841.73|5841.48|5840.98|5842.23|5841.73|5841.48|5840.98|287
1729106650000|2024-10-16 19:24:10|5841.73|5841.23|5841.73|5841.23|5841.98|5841.48|5841.73|5841.23|198
1729106660000|2024-10-16 19:24:20|5841.98|5841.48|5842.23|5841.73|5842.23|5841.73|5841.98|5841.48|238
1729106670000|2024-10-16 19:24:30|||||||||102
1729106680000|2024-10-16 19:24:40|5841.98|5841.48|5841.98|5841.48|5841.98|5841.48|5841.73|5841.23|237
1729106690000|2024-10-16 19:24:50|5842.23|5841.73|5842.23|5841.73|5842.23|5841.73|5842.23|5841.73|128
1729106700000|2024-10-16 19:25:00|||||||||82
1729106710000|2024-10-16 19:25:10|5842.1|5841.6|5842.23|5841.73|5842.23|5841.73|5841.98|5841.48|160
1729106720000|2024-10-16 19:25:20|5841.98|5841.48|5842.48|5841.98|5842.73|5842.23|5841.98|5841.48|225
1729106730000|2024-10-16 19:25:30|5842.23|5841.73|5842.73|5842.23|5842.73|5842.23|5842.23|5841.73|252
1729106740000|2024-10-16 19:25:40|5842.48|5841.98|5842.48|5841.98|5842.48|5841.98|5842.48|5841.98|66
1729106750000|2024-10-16 19:25:50|5842.23|5841.73|5842.48|5841.98|5842.48|5841.98|5842.23|5841.73|166
1729106760000|2024-10-16 19:26:00|||||||||125
1729106770000|2024-10-16 19:26:10|5842.23|5841.73|5842.48|5841.98|5842.48|5841.98|5842.23|5841.73|113
1729106780000|2024-10-16 19:26:20|5842.73|5842.23|5842.73|5842.23|5842.73|5842.23|5842.73|5842.23|284
1729106790000|2024-10-16 19:26:30|5842.48|5841.98|5842.23|5841.73|5842.73|5842.23|5842.23|5841.73|227
1729106800000|2024-10-16 19:26:40|5841.98|5841.48|5842.48|5841.98|5842.48|5841.98|5841.98|5841.48|198
1729106810000|2024-10-16 19:26:50|||||||||222
1729106820000|2024-10-16 19:27:00|5842.73|5842.23|5842.73|5842.23|5842.73|5842.23|5842.73|5842.23|180
1729106830000|2024-10-16 19:27:10|5842.98|5842.48|5842.98|5842.48|5842.98|5842.48|5842.98|5842.48|52
1729106840000|2024-10-16 19:27:20|5843.23|5842.73|5843.48|5842.98|5843.48|5842.98|5843.23|5842.73|226
1729106850000|2024-10-16 19:27:30|5843.73|5843.23|5843.73|5843.23|5843.73|5843.23|5843.73|5843.23|436
1729106860000|2024-10-16 19:27:40|||||||||58
1729106870000|2024-10-16 19:27:50|||||||||14
1729106880000|2024-10-16 19:28:00|5843.98|5843.48|5843.98|5843.48|5843.98|5843.48|5843.98|5843.48|304
1729106890000|2024-10-16 19:28:10|5843.73|5843.23|5843.48|5842.98|5843.73|5843.23|5843.48|5842.98|199
1729106900000|2024-10-16 19:28:20|5843.23|5842.73|5842.98|5842.48|5843.23|5842.73|5842.98|5842.48|157
1729106910000|2024-10-16 19:28:30|||||||||103
1729106920000|2024-10-16 19:28:40|||||||||78
1729106930000|2024-10-16 19:28:50|5843.23|5842.73|5843.23|5842.73|5843.23|5842.73|5843.23|5842.73|123
1729106940000|2024-10-16 19:29:00|5843.1|5842.6|5842.98|5842.48|5843.23|5842.73|5842.98|5842.48|189
1729106950000|2024-10-16 19:29:10|5843.23|5842.73|5843.23|5842.73|5843.23|5842.73|5842.98|5842.48|74
1729106960000|2024-10-16 19:29:20|5843.1|5842.6|5843.23|5842.73|5843.23|5842.73|5843.1|5842.6|84
1729106970000|2024-10-16 19:29:30|5843.48|5842.98|5843.48|5842.98|5843.48|5842.98|5843.48|5842.98|200
1729106980000|2024-10-16 19:29:40|5843.23|5842.73|5843.23|5842.73|5843.48|5842.98|5843.23|5842.73|114
1729106990000|2024-10-16 19:29:50|5842.98|5842.48|5842.98|5842.48|5842.98|5842.48|5842.98|5842.48|73
1729107000000|2024-10-16 19:30:00|5843.23|5842.73|5842.98|5842.48|5843.23|5842.73|5842.73|5842.23|348
1729107010000|2024-10-16 19:30:10|5842.73|5842.23|5842.23|5841.73|5842.73|5842.23|5842.23|5841.73|233
1729107020000|2024-10-16 19:30:20|5842.1|5841.6|5842.23|5841.73|5842.48|5841.98|5841.98|5841.48|328
1729107030000|2024-10-16 19:30:30|5841.98|5841.48|5841.98|5841.48|5841.98|5841.48|5841.73|5841.23|383
1729107040000|2024-10-16 19:30:40|||||||||104
1729107050000|2024-10-16 19:30:50|||||||||165
1729107060000|2024-10-16 19:31:00|5841.73|5841.23|5841.73|5841.23|5841.98|5841.48|5841.73|5841.23|279
1729107070000|2024-10-16 19:31:10|5841.85|5841.35|5841.73|5841.23|5841.98|5841.48|5841.73|5841.23|444
1729107080000|2024-10-16 19:31:20|5841.48|5840.98|5841.73|5841.23|5841.73|5841.23|5841.48|5840.98|187
1729107090000|2024-10-16 19:31:30|5841.98|5841.48|5841.98|5841.48|5841.98|5841.48|5841.98|5841.48|267
1729107100000|2024-10-16 19:31:40|5842.23|5841.73|5842.48|5841.98|5842.48|5841.98|5842.23|5841.73|313
1729107110000|2024-10-16 19:31:50|5842.73|5842.23|5842.23|5841.73|5842.73|5842.23|5842.23|5841.73|492
1729107120000|2024-10-16 19:32:00|5841.98|5841.48|5841.73|5841.23|5841.98|5841.48|5841.73|5841.23|243
1729107130000|2024-10-16 19:32:10|||||||||20
1729107140000|2024-10-16 19:32:20|5841.98|5841.48|5841.98|5841.48|5841.98|5841.48|5841.98|5841.48|318
1729107150000|2024-10-16 19:32:30|5842.23|5841.73|5842.23|5841.73|5842.23|5841.73|5841.98|5841.48|207
1729107160000|2024-10-16 19:32:40|5841.98|5841.48|5841.98|5841.48|5842.23|5841.73|5841.98|5841.48|133
1729107170000|2024-10-16 19:32:50|5841.73|5841.23|5841.73|5841.23|5841.73|5841.23|5841.73|5841.23|95
1729107180000|2024-10-16 19:33:00|5841.98|5841.48|5841.98|5841.48|5841.98|5841.48|5841.98|5841.48|137
1729107190000|2024-10-16 19:33:10|5842.23|5841.73|5842.73|5842.23|5842.98|5842.48|5842.23|5841.73|506
1729107200000|2024-10-16 19:33:20|5842.98|5842.48|5843.23|5842.73|5843.48|5842.98|5842.98|5842.48|405
1729107210000|2024-10-16 19:33:30|5842.98|5842.48|5843.23|5842.73|5843.23|5842.73|5842.98|5842.48|289
1729107220000|2024-10-16 19:33:40|5843.48|5842.98|5843.73|5843.23|5843.73|5843.23|5843.48|5842.98|265
1729107230000|2024-10-16 19:33:50|5843.48|5842.98|5843.48|5842.98|5843.73|5843.23|5843.48|5842.98|193
1729107240000|2024-10-16 19:34:00|5843.73|5843.23|5843.73|5843.23|5843.73|5843.23|5843.73|5843.23|143
1729107250000|2024-10-16 19:34:10|5843.48|5842.98|5843.23|5842.73|5843.48|5842.98|5843.23|5842.73|137
1729107260000|2024-10-16 19:34:20|5843.48|5842.98|5843.73|5843.23|5843.73|5843.23|5843.48|5842.98|245
1729107270000|2024-10-16 19:34:30|5843.98|5843.48|5843.98|5843.48|5843.98|5843.48|5843.98|5843.48|269
1729107280000|2024-10-16 19:34:40|5844.23|5843.73|5844.48|5843.98|5844.48|5843.98|5844.23|5843.73|347
1729107290000|2024-10-16 19:34:50|5844.73|5844.23|5844.73|5844.23|5844.73|5844.23|5844.48|5843.98|495
1729107300000|2024-10-16 19:35:00|5844.48|5843.98|5844.23|5843.73|5844.48|5843.98|5844.23|5843.73|210
1729107310000|2024-10-16 19:35:10|5843.98|5843.48|5843.98|5843.48|5843.98|5843.48|5843.98|5843.48|261
1729107320000|2024-10-16 19:35:20|5843.73|5843.23|5843.73|5843.23|5843.73|5843.23|5843.48|5842.98|210
1729107330000|2024-10-16 19:35:30|5843.48|5842.98|5843.98|5843.48|5843.98|5843.48|5843.48|5842.98|318
1729107340000|2024-10-16 19:35:40|||||||||48
1729107350000|2024-10-16 19:35:50|5843.73|5843.23|5843.73|5843.23|5843.73|5843.23|5843.73|5843.23|130
1729107360000|2024-10-16 19:36:00|5843.48|5842.98|5843.48|5842.98|5843.73|5843.23|5843.48|5842.98|146
1729107370000|2024-10-16 19:36:10|5843.73|5843.23|5843.73|5843.23|5843.73|5843.23|5843.48|5842.98|112
1729107380000|2024-10-16 19:36:20|||||||||36
1729107390000|2024-10-16 19:36:30|5843.48|5842.98|5842.98|5842.48|5843.48|5842.98|5842.98|5842.48|334
1729107400000|2024-10-16 19:36:40|5843.23|5842.73|5843.23|5842.73|5843.23|5842.73|5842.98|5842.48|85
1729107410000|2024-10-16 19:36:50|||||||||125
1729107420000|2024-10-16 19:37:00|5843.48|5842.98|5843.48|5842.98|5843.48|5842.98|5843.48|5842.98|200
1729107430000|2024-10-16 19:37:10|5843.23|5842.73|5843.48|5842.98|5843.48|5842.98|5843.23|5842.73|215
1729107440000|2024-10-16 19:37:20|5843.73|5843.23|5843.73|5843.23|5843.73|5843.23|5843.73|5843.23|40
1729107450000|2024-10-16 19:37:30|||||||||91
1729107460000|2024-10-16 19:37:40|||||||||55
1729107470000|2024-10-16 19:37:50|5843.48|5842.98|5843.73|5843.23|5843.73|5843.23|5843.48|5842.98|124
1729107480000|2024-10-16 19:38:00|5843.48|5842.98|5843.23|5842.73|5843.48|5842.98|5843.23|5842.73|54
1729107490000|2024-10-16 19:38:10|5843.48|5842.98|5843.48|5842.98|5843.48|5842.98|5843.48|5842.98|59
1729107500000|2024-10-16 19:38:20|||||||||90
1729107510000|2024-10-16 19:38:30|||||||||155
1729107520000|2024-10-16 19:38:40|5843.73|5843.23|5843.48|5842.98|5843.73|5843.23|5843.48|5842.98|206
1729107530000|2024-10-16 19:38:50|||||||||21
1729107540000|2024-10-16 19:39:00|5843.73|5843.23|5843.98|5843.48|5843.98|5843.48|5843.73|5843.23|214
1729107550000|2024-10-16 19:39:10|5843.73|5843.23|5843.73|5843.23|5843.73|5843.23|5843.73|5843.23|132
1729107560000|2024-10-16 19:39:20|5843.48|5842.98|5843.73|5843.23|5843.73|5843.23|5843.48|5842.98|241
1729107570000|2024-10-16 19:39:30|||||||||30
1729107580000|2024-10-16 19:39:40|5843.98|5843.48|5843.48|5842.98|5843.98|5843.48|5843.48|5842.98|212
1729107590000|2024-10-16 19:39:50|5843.73|5843.23|5843.73|5843.23|5843.73|5843.23|5843.48|5842.98|221
1729107600000|2024-10-16 19:40:00|5843.48|5842.98|5843.73|5843.23|5843.73|5843.23|5843.48|5842.98|150
1729107610000|2024-10-16 19:40:10|5843.98|5843.48|5843.73|5843.23|5843.98|5843.48|5843.73|5843.23|183
1729107620000|2024-10-16 19:40:20|5843.48|5842.98|5843.48|5842.98|5843.48|5842.98|5843.48|5842.98|78
1729107630000|2024-10-16 19:40:30|5843.73|5843.23|5843.73|5843.23|5843.73|5843.23|5843.73|5843.23|95
1729107640000|2024-10-16 19:40:40|5843.98|5843.48|5843.98|5843.48|5843.98|5843.48|5843.98|5843.48|238
1729107650000|2024-10-16 19:40:50|5844.23|5843.73|5844.23|5843.73|5844.23|5843.73|5844.23|5843.73|92
1729107660000|2024-10-16 19:41:00|5844.48|5843.98|5844.48|5843.98|5844.48|5843.98|5844.48|5843.98|300
1729107670000|2024-10-16 19:41:10|||||||||84
1729107680000|2024-10-16 19:41:20|||||||||50
1729107690000|2024-10-16 19:41:30|||||||||135
1729107700000|2024-10-16 19:41:40|5844.23|5843.73|5843.98|5843.48|5844.48|5843.98|5843.98|5843.48|293
1729107710000|2024-10-16 19:41:50|5844.23|5843.73|5844.23|5843.73|5844.23|5843.73|5844.23|5843.73|187
1729107720000|2024-10-16 19:42:00|5844.48|5843.98|5844.48|5843.98|5844.48|5843.98|5844.48|5843.98|118
1729107730000|2024-10-16 19:42:10|5844.23|5843.73|5843.98|5843.48|5844.23|5843.73|5843.98|5843.48|120
1729107740000|2024-10-16 19:42:20|5844.23|5843.73|5844.48|5843.98|5844.48|5843.98|5844.23|5843.73|236
1729107750000|2024-10-16 19:42:30|5844.23|5843.73|5844.23|5843.73|5844.23|5843.73|5844.23|5843.73|47
1729107760000|2024-10-16 19:42:40|||||||||3
1729107770000|2024-10-16 19:42:50|5844.48|5843.98|5844.23|5843.73|5844.48|5843.98|5844.23|5843.73|231
1729107780000|2024-10-16 19:43:00|5843.98|5843.48|5843.98|5843.48|5843.98|5843.48|5843.98|5843.48|97
1729107790000|2024-10-16 19:43:10|5843.73|5843.23|5844.23|5843.73|5844.23|5843.73|5843.73|5843.23|161
1729107800000|2024-10-16 19:43:20|5844.48|5843.98|5844.48|5843.98|5844.48|5843.98|5844.23|5843.73|217
1729107810000|2024-10-16 19:43:30|5844.23|5843.73|5844.23|5843.73|5844.23|5843.73|5844.23|5843.73|244
1729107820000|2024-10-16 19:43:40|5844.48|5843.98|5844.23|5843.73|5844.48|5843.98|5844.23|5843.73|194
1729107830000|2024-10-16 19:43:50|5844.48|5843.98|5844.23|5843.73|5844.48|5843.98|5844.23|5843.73|157
1729107840000|2024-10-16 19:44:00|||||||||26
1729107850000|2024-10-16 19:44:10|5844.1|5843.6|5843.73|5843.23|5844.23|5843.73|5843.73|5843.23|296
1729107860000|2024-10-16 19:44:20|5843.98|5843.48|5843.98|5843.48|5843.98|5843.48|5843.98|5843.48|46
1729107870000|2024-10-16 19:44:30|5843.73|5843.23|5843.73|5843.23|5843.73|5843.23|5843.73|5843.23|152
1729107880000|2024-10-16 19:44:40|5843.98|5843.48|5843.98|5843.48|5843.98|5843.48|5843.98|5843.48|53
1729107890000|2024-10-16 19:44:50|||||||||16
1729107900000|2024-10-16 19:45:00|5843.73|5843.23|5843.73|5843.23|5843.98|5843.48|5843.73|5843.23|317
1729107910000|2024-10-16 19:45:10|5843.98|5843.48|5843.73|5843.23|5843.98|5843.48|5843.73|5843.23|271
1729107920000|2024-10-16 19:45:20|5843.48|5842.98|5843.23|5842.73|5843.48|5842.98|5843.23|5842.73|446
1729107930000|2024-10-16 19:45:30|5843.48|5842.98|5842.73|5842.23|5843.48|5842.98|5842.73|5842.23|193
1729107940000|2024-10-16 19:45:40|5842.48|5841.98|5842.48|5841.98|5842.73|5842.23|5842.48|5841.98|404
1729107950000|2024-10-16 19:45:50|5842.23|5841.73|5842.23|5841.73|5842.48|5841.98|5841.98|5841.48|286
1729107960000|2024-10-16 19:46:00|5842.48|5841.98|5842.73|5842.23|5842.73|5842.23|5842.48|5841.98|774
1729107970000|2024-10-16 19:46:10|5842.98|5842.48|5842.98|5842.48|5842.98|5842.48|5842.73|5842.23|551
1729107980000|2024-10-16 19:46:20|5842.73|5842.23|5842.73|5842.23|5842.73|5842.23|5842.73|5842.23|138
1729107990000|2024-10-16 19:46:30|5842.48|5841.98|5842.73|5842.23|5842.73|5842.23|5842.48|5841.98|149
1729108000000|2024-10-16 19:46:40|5842.48|5841.98|5842.48|5841.98|5842.48|5841.98|5842.23|5841.73|238
1729108010000|2024-10-16 19:46:50|5842.73|5842.23|5842.98|5842.48|5842.98|5842.48|5842.73|5842.23|388
1729108020000|2024-10-16 19:47:00|5842.73|5842.23|5842.73|5842.23|5842.98|5842.48|5842.73|5842.23|221
1729108030000|2024-10-16 19:47:10|5842.98|5842.48|5842.98|5842.48|5842.98|5842.48|5842.98|5842.48|547
1729108040000|2024-10-16 19:47:20|5843.23|5842.73|5843.23|5842.73|5843.23|5842.73|5843.23|5842.73|209
1729108050000|2024-10-16 19:47:30|5842.98|5842.48|5843.23|5842.73|5843.23|5842.73|5842.98|5842.48|415
1729108060000|2024-10-16 19:47:40|5843.48|5842.98|5843.48|5842.98|5843.48|5842.98|5843.48|5842.98|431
1729108070000|2024-10-16 19:47:50|||||||||97
1729108080000|2024-10-16 19:48:00|5843.23|5842.73|5842.98|5842.48|5843.48|5842.98|5842.98|5842.48|629
1729108090000|2024-10-16 19:48:10|||||||||216
1729108100000|2024-10-16 19:48:20|5842.73|5842.23|5842.73|5842.23|5842.73|5842.23|5842.73|5842.23|246
1729108110000|2024-10-16 19:48:30|5842.48|5841.98|5842.48|5841.98|5842.48|5841.98|5842.48|5841.98|160
1729108120000|2024-10-16 19:48:40|5842.73|5842.23|5842.73|5842.23|5842.73|5842.23|5842.73|5842.23|284
1729108130000|2024-10-16 19:48:50|5842.48|5841.98|5842.73|5842.23|5842.73|5842.23|5842.48|5841.98|182
1729108140000|2024-10-16 19:49:00|5842.48|5841.98|5842.73|5842.23|5842.73|5842.23|5842.48|5841.98|271
1729108150000|2024-10-16 19:49:10|5842.48|5841.98|5842.48|5841.98|5842.48|5841.98|5842.48|5841.98|201
1729108160000|2024-10-16 19:49:20|5842.73|5842.23|5842.73|5842.23|5842.73|5842.23|5842.48|5841.98|124
1729108170000|2024-10-16 19:49:30|5842.6|5842.1|5842.48|5841.98|5842.73|5842.23|5842.48|5841.98|343
1729108180000|2024-10-16 19:49:40|5842.73|5842.23|5842.98|5842.48|5842.98|5842.48|5842.73|5842.23|430
1729108190000|2024-10-16 19:49:50|5843.23|5842.73|5843.23|5842.73|5843.23|5842.73|5843.23|5842.73|591
1729108200000|2024-10-16 19:50:00|5843.48|5842.98|5843.48|5842.98|5843.48|5842.98|5843.23|5842.73|1120
1729108210000|2024-10-16 19:50:10|5843.23|5842.73|5843.48|5842.98|5843.48|5842.98|5843.23|5842.73|493
1729108220000|2024-10-16 19:50:20|5843.23|5842.73|5843.48|5842.98|5843.48|5842.98|5843.23|5842.73|517
1729108230000|2024-10-16 19:50:30|5843.73|5843.23|5843.48|5842.98|5843.73|5843.23|5843.23|5842.73|732
1729108240000|2024-10-16 19:50:40|5843.73|5843.23|5843.73|5843.23|5843.98|5843.48|5843.73|5843.23|811
1729108250000|2024-10-16 19:50:50|5843.48|5842.98|5843.73|5843.23|5843.73|5843.23|5843.48|5842.98|261
1729108260000|2024-10-16 19:51:00|5843.48|5842.98|5843.48|5842.98|5843.48|5842.98|5843.23|5842.73|523
1729108270000|2024-10-16 19:51:10|5843.73|5843.23|5843.48|5842.98|5843.73|5843.23|5843.48|5842.98|175
1729108280000|2024-10-16 19:51:20|5843.73|5843.23|5843.48|5842.98|5843.73|5843.23|5843.48|5842.98|257
1729108290000|2024-10-16 19:51:30|||||||||160
1729108300000|2024-10-16 19:51:40|5842.98|5842.48|5842.98|5842.48|5842.98|5842.48|5842.73|5842.23|435
1729108310000|2024-10-16 19:51:50|5842.73|5842.23|5842.48|5841.98|5842.73|5842.23|5842.48|5841.98|382
1729108320000|2024-10-16 19:52:00|5842.73|5842.23|5842.48|5841.98|5842.73|5842.23|5842.48|5841.98|322
1729108330000|2024-10-16 19:52:10|5842.73|5842.23|5842.48|5841.98|5842.73|5842.23|5842.48|5841.98|197
1729108340000|2024-10-16 19:52:20|5842.73|5842.23|5842.23|5841.73|5842.73|5842.23|5842.23|5841.73|258
1729108350000|2024-10-16 19:52:30|5841.98|5841.48|5841.98|5841.48|5841.98|5841.48|5841.73|5841.23|323
1729108360000|2024-10-16 19:52:40|5841.73|5841.23|5841.48|5840.98|5841.73|5841.23|5841.48|5840.98|438
1729108370000|2024-10-16 19:52:50|5841.23|5840.73|5840.98|5840.48|5841.48|5840.98|5840.98|5840.48|1011
1729108380000|2024-10-16 19:53:00|5840.73|5840.23|5840.98|5840.48|5840.98|5840.48|5840.23|5839.73|819
1729108390000|2024-10-16 19:53:10|5841.23|5840.73|5841.23|5840.73|5841.23|5840.73|5841.23|5840.73|268
1729108400000|2024-10-16 19:53:20|5840.98|5840.48|5841.23|5840.73|5841.48|5840.98|5840.98|5840.48|689
1729108410000|2024-10-16 19:53:30|||||||||159
1729108420000|2024-10-16 19:53:40|5840.98|5840.48|5841.23|5840.73|5841.23|5840.73|5840.98|5840.48|382
1729108430000|2024-10-16 19:53:50|5841.48|5840.98|5841.48|5840.98|5841.48|5840.98|5841.48|5840.98|333
1729108440000|2024-10-16 19:54:00|5841.23|5840.73|5841.23|5840.73|5841.23|5840.73|5840.98|5840.48|422
1729108450000|2024-10-16 19:54:10|||||||||393
1729108460000|2024-10-16 19:54:20|5841.48|5840.98|5841.23|5840.73|5841.48|5840.98|5841.23|5840.73|335
1729108470000|2024-10-16 19:54:30|5841.48|5840.98|5841.73|5841.23|5841.73|5841.23|5841.48|5840.98|499
1729108480000|2024-10-16 19:54:40|5841.98|5841.48|5842.48|5841.98|5842.48|5841.98|5841.98|5841.48|1523
1729108490000|2024-10-16 19:54:50|5842.23|5841.73|5841.98|5841.48|5842.23|5841.73|5841.98|5841.48|613
1729108500000|2024-10-16 19:55:00|5842.23|5841.73|5842.73|5842.23|5842.73|5842.23|5841.98|5841.48|1529
1729108510000|2024-10-16 19:55:10|5842.98|5842.48|5842.98|5842.48|5842.98|5842.48|5842.98|5842.48|647
1729108520000|2024-10-16 19:55:20|5842.73|5842.23|5841.98|5841.48|5842.73|5842.23|5841.98|5841.48|1370
1729108530000|2024-10-16 19:55:30|5841.73|5841.23|5841.73|5841.23|5841.73|5841.23|5841.73|5841.23|482
1729108540000|2024-10-16 19:55:40|5841.98|5841.48|5841.48|5840.98|5841.98|5841.48|5841.48|5840.98|349
1729108550000|2024-10-16 19:55:50|5841.73|5841.23|5841.73|5841.23|5841.73|5841.23|5841.73|5841.23|453
1729108560000|2024-10-16 19:56:00|5840.98|5840.48|5841.23|5840.73|5841.23|5840.73|5840.73|5840.23|1333
1729108570000|2024-10-16 19:56:10|5841.48|5840.98|5841.23|5840.73|5841.73|5841.23|5841.23|5840.73|475
1729108580000|2024-10-16 19:56:20|5841.48|5840.98|5841.23|5840.73|5841.73|5841.23|5841.23|5840.73|529
1729108590000|2024-10-16 19:56:30|5841.48|5840.98|5841.48|5840.98|5841.48|5840.98|5841.23|5840.73|1014
1729108600000|2024-10-16 19:56:40|5841.73|5841.23|5841.73|5841.23|5841.73|5841.23|5841.48|5840.98|733
1729108610000|2024-10-16 19:56:50|5841.98|5841.48|5841.48|5840.98|5841.98|5841.48|5840.98|5840.48|1281
1729108620000|2024-10-16 19:57:00|5841.23|5840.73|5841.23|5840.73|5841.48|5840.98|5841.23|5840.73|711
1729108630000|2024-10-16 19:57:10|||||||||279
1729108640000|2024-10-16 19:57:20|5840.98|5840.48|5841.23|5840.73|5841.48|5840.98|5840.98|5840.48|762
1729108650000|2024-10-16 19:57:30|5841.48|5840.98|5841.73|5841.23|5841.73|5841.23|5841.48|5840.98|459
1729108660000|2024-10-16 19:57:40|||||||||648
1729108670000|2024-10-16 19:57:50|5841.98|5841.48|5841.73|5841.23|5841.98|5841.48|5841.73|5841.23|1043
1729108680000|2024-10-16 19:58:00|5841.48|5840.98|5841.23|5840.73|5841.48|5840.98|5841.23|5840.73|744
1729108690000|2024-10-16 19:58:10|5841.48|5840.98|5840.98|5840.48|5841.48|5840.98|5840.98|5840.48|631
1729108700000|2024-10-16 19:58:20|5841.23|5840.73|5841.48|5840.98|5841.48|5840.98|5841.23|5840.73|663
1729108710000|2024-10-16 19:58:30|5841.73|5841.23|5841.73|5841.23|5841.73|5841.23|5841.73|5841.23|627
1729108720000|2024-10-16 19:58:40|5841.48|5840.98|5841.23|5840.73|5841.48|5840.98|5841.23|5840.73|608
1729108730000|2024-10-16 19:58:50|5840.98|5840.48|5840.48|5839.98|5841.23|5840.73|5840.48|5839.98|1387
1729108740000|2024-10-16 19:59:00|5841.23|5840.73|5840.48|5839.98|5841.23|5840.73|5840.48|5839.98|2252
1729108750000|2024-10-16 19:59:10|5840.23|5839.73|5841.98|5841.48|5841.98|5841.48|5840.23|5839.73|3337
1729108760000|2024-10-16 19:59:20|5842.23|5841.73|5842.98|5842.48|5842.98|5842.48|5841.73|5841.23|2800
1729108770000|2024-10-16 19:59:30|5843.23|5842.73|5843.23|5842.73|5843.48|5842.98|5842.73|5842.23|3974
1729108780000|2024-10-16 19:59:40|5842.98|5842.48|5842.23|5841.73|5842.98|5842.48|5841.73|5841.23|5076
1729108790000|2024-10-16 19:59:50|5842.48|5841.98|5841.23|5840.73|5843.23|5842.73|5841.23|5840.73|22145
1729108800000|2024-10-16 20:00:00|5841.17|5840.67|5840.77|5840.07|5841.77|5841.07|5840.52|5839.82|11571
1729108810000|2024-10-16 20:00:10|5840.52|5839.82|5840.77|5840.07|5840.77|5840.07|5840.52|5839.82|1815
1729108820000|2024-10-16 20:00:20|5840.52|5839.82|5840.77|5840.07|5840.77|5840.07|5840.52|5839.82|588
1729108830000|2024-10-16 20:00:30|5840.52|5839.82|5840.02|5839.32|5840.52|5839.82|5840.02|5839.32|1559
1729108840000|2024-10-16 20:00:40|5840.27|5839.57|5840.27|5839.57|5840.27|5839.57|5840.27|5839.57|622
1729108850000|2024-10-16 20:00:50|5840.52|5839.82|5840.52|5839.82|5840.52|5839.82|5840.27|5839.57|681
1729108860000|2024-10-16 20:01:00|5840.77|5840.07|5841.02|5840.32|5841.02|5840.32|5840.77|5840.07|616
1729108870000|2024-10-16 20:01:10|5841.27|5840.57|5841.52|5840.82|5841.52|5840.82|5841.27|5840.57|498
1729108880000|2024-10-16 20:01:20|5841.77|5841.07|5841.27|5840.57|5841.77|5841.07|5841.27|5840.57|463
1729108890000|2024-10-16 20:01:30|5841.02|5840.32|5841.52|5840.82|5841.52|5840.82|5841.02|5840.32|395
1729108900000|2024-10-16 20:01:40|||||||||79
1729108910000|2024-10-16 20:01:50|5841.27|5840.57|5841.27|5840.57|5841.27|5840.57|5841.27|5840.57|251
1729108920000|2024-10-16 20:02:00|5841.02|5840.32|5841.02|5840.32|5841.02|5840.32|5841.02|5840.32|283
1729108930000|2024-10-16 20:02:10|||||||||45
1729108940000|2024-10-16 20:02:20|||||||||306
1729108950000|2024-10-16 20:02:30|5841.27|5840.57|5841.27|5840.57|5841.27|5840.57|5841.27|5840.57|298
1729108960000|2024-10-16 20:02:40|5841.52|5840.82|5841.52|5840.82|5841.52|5840.82|5841.52|5840.82|234
1729108970000|2024-10-16 20:02:50|||||||||172
1729108980000|2024-10-16 20:03:00|||||||||339
1729108990000|2024-10-16 20:03:10|||||||||77
1729109000000|2024-10-16 20:03:20|5842.02|5841.32|5842.02|5841.32|5842.02|5841.32|5842.02|5841.32|626
1729109010000|2024-10-16 20:03:30|5841.77|5841.07|5841.77|5841.07|5841.77|5841.07|5841.77|5841.07|152
1729109020000|2024-10-16 20:03:40|5841.52|5840.82|5841.52|5840.82|5841.52|5840.82|5841.52|5840.82|177
1729109030000|2024-10-16 20:03:50|||||||||193
1729109040000|2024-10-16 20:04:00|||||||||84
1729109050000|2024-10-16 20:04:10|5841.77|5841.07|5841.52|5840.82|5841.77|5841.07|5841.52|5840.82|231
1729109060000|2024-10-16 20:04:20|5841.77|5841.07|5841.77|5841.07|5841.77|5841.07|5841.77|5841.07|207
1729109070000|2024-10-16 20:04:30|5841.52|5840.82|5841.77|5841.07|5841.77|5841.07|5841.52|5840.82|138
1729109080000|2024-10-16 20:04:40|||||||||25
1729109090000|2024-10-16 20:04:50|||||||||51
1729109100000|2024-10-16 20:05:00|||||||||178
1729109110000|2024-10-16 20:05:10|5842.02|5841.32|5842.02|5841.32|5842.02|5841.32|5842.02|5841.32|209
1729109120000|2024-10-16 20:05:20|5841.77|5841.07|5841.77|5841.07|5841.77|5841.07|5841.77|5841.07|479
1729109130000|2024-10-16 20:05:30|5842.02|5841.32|5842.02|5841.32|5842.02|5841.32|5842.02|5841.32|144
1729109140000|2024-10-16 20:05:40|5841.77|5841.07|5841.77|5841.07|5841.77|5841.07|5841.77|5841.07|225
1729109150000|2024-10-16 20:05:50|||||||||95
1729109160000|2024-10-16 20:06:00|||||||||152
1729109170000|2024-10-16 20:06:10|||||||||435
1729109180000|2024-10-16 20:06:20|5842.02|5841.32|5842.02|5841.32|5842.02|5841.32|5842.02|5841.32|198
1729109190000|2024-10-16 20:06:30|5841.77|5841.07|5841.77|5841.07|5841.77|5841.07|5841.77|5841.07|195
1729109200000|2024-10-16 20:06:40|||||||||53
1729109210000|2024-10-16 20:06:50|||||||||107
1729109220000|2024-10-16 20:07:00|||||||||120
1729109230000|2024-10-16 20:07:10|5841.52|5840.82|5841.52|5840.82|5841.52|5840.82|5841.52|5840.82|213
1729109240000|2024-10-16 20:07:20|5841.27|5840.57|5841.27|5840.57|5841.27|5840.57|5841.27|5840.57|177
1729109250000|2024-10-16 20:07:30|||||||||137
1729109260000|2024-10-16 20:07:40|||||||||69
1729109270000|2024-10-16 20:07:50|||||||||38
1729109280000|2024-10-16 20:08:00|5841.02|5840.32|5841.02|5840.32|5841.02|5840.32|5841.02|5840.32|271
1729109290000|2024-10-16 20:08:10|||||||||208
1729109300000|2024-10-16 20:08:20|5840.77|5840.07|5840.77|5840.07|5840.77|5840.07|5840.52|5839.82|533
1729109310000|2024-10-16 20:08:30|||||||||78
1729109320000|2024-10-16 20:08:40|5841.02|5840.32|5841.02|5840.32|5841.02|5840.32|5841.02|5840.32|286
1729109330000|2024-10-16 20:08:50|||||||||23
1729109340000|2024-10-16 20:09:00|||||||||39
1729109350000|2024-10-16 20:09:10|||||||||69
1729109360000|2024-10-16 20:09:20|5840.77|5840.07|5840.77|5840.07|5840.77|5840.07|5840.77|5840.07|202
1729109370000|2024-10-16 20:09:30|5841.02|5840.32|5841.02|5840.32|5841.02|5840.32|5841.02|5840.32|220
1729109380000|2024-10-16 20:09:40|||||||||21
1729109390000|2024-10-16 20:09:50|||||||||63
1729109400000|2024-10-16 20:10:00|||||||||198
1729109410000|2024-10-16 20:10:10|5840.77|5840.07|5841.02|5840.32|5841.02|5840.32|5840.77|5840.07|178
1729109420000|2024-10-16 20:10:20|||||||||329
1729109430000|2024-10-16 20:10:30|||||||||5
1729109440000|2024-10-16 20:10:40|||||||||54
1729109450000|2024-10-16 20:10:50|||||||||11
1729109460000|2024-10-16 20:11:00|||||||||36
1729109470000|2024-10-16 20:11:10|5841.27|5840.57|5841.27|5840.57|5841.27|5840.57|5841.27|5840.57|123
1729109480000|2024-10-16 20:11:20|||||||||2
1729109490000|2024-10-16 20:11:30|5841.52|5840.82|5841.52|5840.82|5841.77|5841.07|5841.52|5840.82|684
1729109500000|2024-10-16 20:11:40|||||||||4
1729109510000|2024-10-16 20:11:50|5841.27|5840.57|5841.27|5840.57|5841.27|5840.57|5841.27|5840.57|118
1729109520000|2024-10-16 20:12:00|5841.52|5840.82|5841.52|5840.82|5841.52|5840.82|5841.52|5840.82|219
1729109530000|2024-10-16 20:12:10|||||||||9
1729109540000|2024-10-16 20:12:20|5841.27|5840.57|5841.27|5840.57|5841.27|5840.57|5841.27|5840.57|81
1729109550000|2024-10-16 20:12:30|||||||||183
1729109560000|2024-10-16 20:12:40|5841.02|5840.32|5841.27|5840.57|5841.27|5840.57|5841.02|5840.32|387
1729109570000|2024-10-16 20:12:50|||||||||6
1729109580000|2024-10-16 20:13:00|5841.02|5840.32|5841.02|5840.32|5841.02|5840.32|5841.02|5840.32|66
1729109590000|2024-10-16 20:13:10|||||||||13
1729109600000|2024-10-16 20:13:20|||||||||3
1729109610000|2024-10-16 20:13:30|||||||||2
1729109620000|2024-10-16 20:13:40|||||||||146
1729109630000|2024-10-16 20:13:50|5841.27|5840.57|5841.27|5840.57|5841.27|5840.57|5841.27|5840.57|156
1729109640000|2024-10-16 20:14:00|||||||||7
1729109650000|2024-10-16 20:14:10|||||||||4
1729109660000|2024-10-16 20:14:20|||||||||31
1729109670000|2024-10-16 20:14:30|||||||||113
1729109680000|2024-10-16 20:14:40|||||||||45
1729109690000|2024-10-16 20:14:50|||||||||83
1729109700000|2024-10-16 20:15:00|||||||||243
1729109710000|2024-10-16 20:15:10|||||||||14
1729109720000|2024-10-16 20:15:20|5841.02|5840.32|5840.77|5840.07|5841.02|5840.32|5840.77|5840.07|300
1729109730000|2024-10-16 20:15:30|||||||||47
1729109740000|2024-10-16 20:15:40|5840.52|5839.82|5840.52|5839.82|5840.52|5839.82|5840.52|5839.82|41
1729109750000|2024-10-16 20:15:50|||||||||186
1729109760000|2024-10-16 20:16:00|||||||||25
1729109770000|2024-10-16 20:16:10|5840.27|5839.57|5840.02|5839.32|5840.27|5839.57|5840.02|5839.32|280
1729109780000|2024-10-16 20:16:20|||||||||7
1729109790000|2024-10-16 20:16:30|5839.77|5839.07|5839.77|5839.07|5839.77|5839.07|5839.77|5839.07|197
1729109800000|2024-10-16 20:16:40|5839.52|5838.82|5839.52|5838.82|5839.52|5838.82|5839.52|5838.82|252
1729109810000|2024-10-16 20:16:50|5839.77|5839.07|5839.52|5838.82|5839.77|5839.07|5839.52|5838.82|212
1729109820000|2024-10-16 20:17:00|||||||||11
1729109830000|2024-10-16 20:17:10|||||||||15
1729109840000|2024-10-16 20:17:20|||||||||22
1729109850000|2024-10-16 20:17:30|||||||||13
1729109860000|2024-10-16 20:17:40|||||||||54
1729109870000|2024-10-16 20:17:50|||||||||37
1729109880000|2024-10-16 20:18:00|||||||||153
1729109890000|2024-10-16 20:18:10|||||||||12
1729109900000|2024-10-16 20:18:20|5839.27|5838.57|5839.27|5838.57|5839.27|5838.57|5839.27|5838.57|193
1729109910000|2024-10-16 20:18:30|||||||||23
1729109920000|2024-10-16 20:18:40|||||||||77
1729109930000|2024-10-16 20:18:50|||||||||23
1729109940000|2024-10-16 20:19:00|5839.77|5839.07|5840.02|5839.32|5840.02|5839.32|5839.77|5839.07|341
1729109950000|2024-10-16 20:19:10|5839.52|5838.82|5839.77|5839.07|5839.77|5839.07|5839.52|5838.82|170
1729109960000|2024-10-16 20:19:20|5839.52|5838.82|5839.52|5838.82|5839.52|5838.82|5839.52|5838.82|43
1729109970000|2024-10-16 20:19:30|||||||||6
1729109980000|2024-10-16 20:19:40|||||||||117
1729109990000|2024-10-16 20:19:50|5839.77|5839.07|5839.77|5839.07|5839.77|5839.07|5839.77|5839.07|95
1729110000000|2024-10-16 20:20:00|||||||||15
1729110010000|2024-10-16 20:20:10|||||||||1
1729110020000|2024-10-16 20:20:20|||||||||7
1729110030000|2024-10-16 20:20:30|||||||||21
1729110040000|2024-10-16 20:20:40|5840.02|5839.32|5840.02|5839.32|5840.02|5839.32|5840.02|5839.32|151
1729110050000|2024-10-16 20:20:50|5840.27|5839.57|5840.27|5839.57|5840.27|5839.57|5840.27|5839.57|37
1729110060000|2024-10-16 20:21:00|5839.52|5838.82|5839.52|5838.82|5839.52|5838.82|5839.27|5838.57|410
1729110070000|2024-10-16 20:21:10|5839.27|5838.57|5839.52|5838.82|5839.52|5838.82|5839.27|5838.57|86
1729110080000|2024-10-16 20:21:20|5839.27|5838.57|5839.27|5838.57|5839.27|5838.57|5839.27|5838.57|39
1729110090000|2024-10-16 20:21:30|||||||||8
1729110100000|2024-10-16 20:21:40|5839.52|5838.82|5839.52|5838.82|5839.52|5838.82|5839.52|5838.82|153
1729110110000|2024-10-16 20:21:50|5839.77|5839.07|5839.77|5839.07|5839.77|5839.07|5839.77|5839.07|86
1729110120000|2024-10-16 20:22:00|||||||||3
1729110130000|2024-10-16 20:22:10|5840.02|5839.32|5840.02|5839.32|5840.02|5839.32|5840.02|5839.32|74
1729110140000|2024-10-16 20:22:20|||||||||9
1729110150000|2024-10-16 20:22:30|||||||||8
1729110160000|2024-10-16 20:22:40|5840.27|5839.57|5840.27|5839.57|5840.27|5839.57|5840.27|5839.57|77
1729110170000|2024-10-16 20:22:50|||||||||1
1729110180000|2024-10-16 20:23:00|||||||||64
1729110190000|2024-10-16 20:23:10|5840.52|5839.82|5840.52|5839.82|5840.52|5839.82|5840.52|5839.82|63
1729110200000|2024-10-16 20:23:20|5840.77|5840.07|5840.77|5840.07|5840.77|5840.07|5840.77|5840.07|259
1729110210000|2024-10-16 20:23:30|||||||||13
1729110220000|2024-10-16 20:23:40|||||||||12
1729110230000|2024-10-16 20:23:50|||||||||11
1729110240000|2024-10-16 20:24:00|5840.52|5839.82|5840.52|5839.82|5840.52|5839.82|5840.52|5839.82|67
1729110250000|2024-10-16 20:24:10|5840.77|5840.07|5840.77|5840.07|5840.77|5840.07|5840.77|5840.07|125
1729110260000|2024-10-16 20:24:20|||||||||4
1729110270000|2024-10-16 20:24:30|||||||||164
1729110280000|2024-10-16 20:24:40|||||||||95
1729110290000|2024-10-16 20:24:50|||||||||13
1729110300000|2024-10-16 20:25:00|||||||||34
1729110310000|2024-10-16 20:25:10|5840.89|5840.19|5840.77|5840.07|5840.89|5840.19|5840.77|5840.07|29
1729110320000|2024-10-16 20:25:20|||||||||3
1729110330000|2024-10-16 20:25:30|||||||||16
1729110340000|2024-10-16 20:25:40|||||||||10
1729110350000|2024-10-16 20:25:50|||||||||3
1729110360000|2024-10-16 20:26:00|5840.89|5840.19|5840.77|5840.07|5840.89|5840.19|5840.77|5840.07|44
1729110370000|2024-10-16 20:26:10|||||||||1
1729110380000|2024-10-16 20:26:20|||||||||20
1729110390000|2024-10-16 20:26:30|5841.02|5840.32|5841.02|5840.32|5841.02|5840.32|5841.02|5840.32|105
1729110400000|2024-10-16 20:26:40|||||||||7
1729110410000|2024-10-16 20:26:50|5840.77|5840.07|5840.77|5840.07|5840.77|5840.07|5840.77|5840.07|90
1729110420000|2024-10-16 20:27:00|||||||||2
1729110440000|2024-10-16 20:27:20|||||||||2
1729110450000|2024-10-16 20:27:30|||||||||23
1729110460000|2024-10-16 20:27:40|5841.02|5840.32|5841.02|5840.32|5841.02|5840.32|5841.02|5840.32|103
1729110470000|2024-10-16 20:27:50|||||||||1
1729110480000|2024-10-16 20:28:00|||||||||17
1729110490000|2024-10-16 20:28:10|||||||||9
1729110500000|2024-10-16 20:28:20|5840.77|5840.07|5840.77|5840.07|5840.77|5840.07|5840.77|5840.07|91
1729110510000|2024-10-16 20:28:30|||||||||1
1729110520000|2024-10-16 20:28:40|||||||||11
1729110540000|2024-10-16 20:29:00|5841.02|5840.32|5841.02|5840.32|5841.02|5840.32|5841.02|5840.32|52
1729110550000|2024-10-16 20:29:10|||||||||2
1729110560000|2024-10-16 20:29:20|5841.27|5840.57|5841.27|5840.57|5841.27|5840.57|5841.27|5840.57|97
1729110580000|2024-10-16 20:29:40|||||||||11
1729110590000|2024-10-16 20:29:50|5841.52|5840.82|5841.52|5840.82|5841.52|5840.82|5841.52|5840.82|127
1729110600000|2024-10-16 20:30:00|||||||||52
1729110610000|2024-10-16 20:30:10|||||||||27
1729110620000|2024-10-16 20:30:20|||||||||9
1729110630000|2024-10-16 20:30:30|||||||||46
1729110640000|2024-10-16 20:30:40|||||||||75
1729110650000|2024-10-16 20:30:50|||||||||67
1729110660000|2024-10-16 20:31:00|5841.77|5841.07|5841.77|5841.07|5841.77|5841.07|5841.77|5841.07|67
1729110670000|2024-10-16 20:31:10|5841.52|5840.82|5841.77|5841.07|5841.77|5841.07|5841.52|5840.82|134
1729110680000|2024-10-16 20:31:20|||||||||31
1729110690000|2024-10-16 20:31:30|||||||||34
1729110700000|2024-10-16 20:31:40|||||||||1
1729110710000|2024-10-16 20:31:50|||||||||3
1729110720000|2024-10-16 20:32:00|||||||||90
1729110730000|2024-10-16 20:32:10|||||||||11
1729110740000|2024-10-16 20:32:20|||||||||17
1729110750000|2024-10-16 20:32:30|5842.02|5841.32|5842.02|5841.32|5842.02|5841.32|5842.02|5841.32|78
1729110760000|2024-10-16 20:32:40|||||||||3
1729110790000|2024-10-16 20:33:10|||||||||7
1729110800000|2024-10-16 20:33:20|||||||||19
1729110810000|2024-10-16 20:33:30|||||||||4
1729110820000|2024-10-16 20:33:40|||||||||12
1729110830000|2024-10-16 20:33:50|5841.77|5841.07|5841.77|5841.07|5841.77|5841.07|5841.77|5841.07|81
1729110840000|2024-10-16 20:34:00|||||||||15
1729110850000|2024-10-16 20:34:10|5842.02|5841.32|5842.02|5841.32|5842.02|5841.32|5842.02|5841.32|44
1729110860000|2024-10-16 20:34:20|||||||||1
1729110870000|2024-10-16 20:34:30|||||||||4
1729110890000|2024-10-16 20:34:50|||||||||25
1729110900000|2024-10-16 20:35:00|||||||||101
1729110910000|2024-10-16 20:35:10|||||||||131
1729110920000|2024-10-16 20:35:20|||||||||12
1729110940000|2024-10-16 20:35:40|||||||||36
1729110980000|2024-10-16 20:36:20|||||||||19
1729110990000|2024-10-16 20:36:30|||||||||84
1729111000000|2024-10-16 20:36:40|5842.27|5841.57|5842.27|5841.57|5842.27|5841.57|5842.27|5841.57|165
1729111010000|2024-10-16 20:36:50|||||||||31
1729111020000|2024-10-16 20:37:00|5842.02|5841.32|5842.02|5841.32|5842.02|5841.32|5842.02|5841.32|52
1729111030000|2024-10-16 20:37:10|||||||||5
1729111040000|2024-10-16 20:37:20|||||||||1
1729111050000|2024-10-16 20:37:30|||||||||79
1729111060000|2024-10-16 20:37:40|5841.77|5841.07|5841.77|5841.07|5841.77|5841.07|5841.77|5841.07|19
1729111070000|2024-10-16 20:37:50|||||||||2
1729111080000|2024-10-16 20:38:00|||||||||17
1729111090000|2024-10-16 20:38:10|||||||||51
1729111100000|2024-10-16 20:38:20|||||||||8
1729111110000|2024-10-16 20:38:30|||||||||2
1729111120000|2024-10-16 20:38:40|||||||||44
1729111130000|2024-10-16 20:38:50|||||||||1
1729111140000|2024-10-16 20:39:00|5841.52|5840.82|5841.52|5840.82|5841.52|5840.82|5841.52|5840.82|166
1729111150000|2024-10-16 20:39:10|||||||||4
1729111160000|2024-10-16 20:39:20|||||||||22
1729111170000|2024-10-16 20:39:30|||||||||4
1729111180000|2024-10-16 20:39:40|||||||||31
1729111190000|2024-10-16 20:39:50|||||||||24
1729111200000|2024-10-16 20:40:00|||||||||12
1729111210000|2024-10-16 20:40:10|5841.77|5841.07|5841.77|5841.07|5841.77|5841.07|5841.77|5841.07|69
1729111220000|2024-10-16 20:40:20|||||||||45
1729111230000|2024-10-16 20:40:30|||||||||11
1729111240000|2024-10-16 20:40:40|||||||||31
1729111260000|2024-10-16 20:41:00|5842.02|5841.32|5842.02|5841.32|5842.02|5841.32|5842.02|5841.32|18
1729111270000|2024-10-16 20:41:10|||||||||1
1729111280000|2024-10-16 20:41:20|5841.77|5841.07|5841.77|5841.07|5841.77|5841.07|5841.77|5841.07|81
1729111290000|2024-10-16 20:41:30|||||||||29
1729111300000|2024-10-16 20:41:40|||||||||42
1729111310000|2024-10-16 20:41:50|5842.02|5841.32|5842.02|5841.32|5842.02|5841.32|5842.02|5841.32|16
1729111330000|2024-10-16 20:42:10|||||||||6
1729111340000|2024-10-16 20:42:20|||||||||50
1729111350000|2024-10-16 20:42:30|5842.14|5841.44|5842.02|5841.32|5842.27|5841.57|5842.02|5841.32|88
1729111360000|2024-10-16 20:42:40|||||||||117
1729111370000|2024-10-16 20:42:50|||||||||55
1729111380000|2024-10-16 20:43:00|5841.77|5841.07|5842.02|5841.32|5842.02|5841.32|5841.77|5841.07|110
1729111390000|2024-10-16 20:43:10|||||||||68
1729111400000|2024-10-16 20:43:20|5841.77|5841.07|5842.02|5841.32|5842.02|5841.32|5841.77|5841.07|87
1729111410000|2024-10-16 20:43:30|||||||||14
1729111420000|2024-10-16 20:43:40|5841.77|5841.07|5841.77|5841.07|5841.77|5841.07|5841.77|5841.07|129
1729111430000|2024-10-16 20:43:50|||||||||5
1729111440000|2024-10-16 20:44:00|5841.52|5840.82|5841.52|5840.82|5841.52|5840.82|5841.52|5840.82|108
1729111450000|2024-10-16 20:44:10|||||||||5
1729111460000|2024-10-16 20:44:20|5841.27|5840.57|5841.27|5840.57|5841.27|5840.57|5841.27|5840.57|48
1729111470000|2024-10-16 20:44:30|||||||||50
1729111480000|2024-10-16 20:44:40|5841.02|5840.32|5841.02|5840.32|5841.02|5840.32|5840.77|5840.07|116
1729111490000|2024-10-16 20:44:50|||||||||81
1729111500000|2024-10-16 20:45:00|5840.77|5840.07|5841.02|5840.32|5841.02|5840.32|5840.77|5840.07|80
1729111510000|2024-10-16 20:45:10|||||||||11
1729111520000|2024-10-16 20:45:20|||||||||3
1729111530000|2024-10-16 20:45:30|5841.27|5840.57|5841.27|5840.57|5841.27|5840.57|5841.27|5840.57|33
1729111540000|2024-10-16 20:45:40|5841.52|5840.82|5841.52|5840.82|5841.52|5840.82|5841.52|5840.82|34
1729111550000|2024-10-16 20:45:50|||||||||7
1729111560000|2024-10-16 20:46:00|5841.27|5840.57|5841.27|5840.57|5841.27|5840.57|5841.27|5840.57|18
1729111570000|2024-10-16 20:46:10|5841.39|5840.69|5841.27|5840.57|5841.39|5840.69|5841.27|5840.57|36
1729111580000|2024-10-16 20:46:20|5841.52|5840.82|5841.52|5840.82|5841.52|5840.82|5841.52|5840.82|7
1729111590000|2024-10-16 20:46:30|||||||||3
1729111600000|2024-10-16 20:46:40|5841.27|5840.57|5841.27|5840.57|5841.27|5840.57|5841.27|5840.57|73
1729111610000|2024-10-16 20:46:50|||||||||6
1729111620000|2024-10-16 20:47:00|5841.02|5840.32|5841.02|5840.32|5841.27|5840.57|5841.02|5840.32|39
1729111630000|2024-10-16 20:47:10|5841.27|5840.57|5841.02|5840.32|5841.27|5840.57|5841.02|5840.32|26
1729111640000|2024-10-16 20:47:20|5841.27|5840.57|5841.27|5840.57|5841.27|5840.57|5841.27|5840.57|10
1729111650000|2024-10-16 20:47:30|||||||||8
1729111660000|2024-10-16 20:47:40|||||||||5
1729111670000|2024-10-16 20:47:50|||||||||26
1729111680000|2024-10-16 20:48:00|5841.52|5840.82|5841.52|5840.82|5841.52|5840.82|5841.52|5840.82|50
1729111690000|2024-10-16 20:48:10|5841.27|5840.57|5841.27|5840.57|5841.27|5840.57|5841.27|5840.57|43
1729111700000|2024-10-16 20:48:20|||||||||1
1729111710000|2024-10-16 20:48:30|||||||||4
1729111720000|2024-10-16 20:48:40|5841.02|5840.32|5841.02|5840.32|5841.02|5840.32|5841.02|5840.32|103
1729111730000|2024-10-16 20:48:50|||||||||1
1729111740000|2024-10-16 20:49:00|5840.77|5840.07|5840.52|5839.82|5840.77|5840.07|5840.52|5839.82|118
1729111750000|2024-10-16 20:49:10|5840.77|5840.07|5841.27|5840.57|5841.27|5840.57|5840.77|5840.07|103
1729111760000|2024-10-16 20:49:20|5841.02|5840.32|5841.02|5840.32|5841.27|5840.57|5841.02|5840.32|206
1729111770000|2024-10-16 20:49:30|5841.27|5840.57|5841.27|5840.57|5841.27|5840.57|5841.27|5840.57|29
1729111780000|2024-10-16 20:49:40|5841.52|5840.82|5841.52|5840.82|5841.52|5840.82|5841.52|5840.82|94
1729111790000|2024-10-16 20:49:50|5841.27|5840.57|5841.02|5840.32|5841.39|5840.69|5841.02|5840.32|158
1729111800000|2024-10-16 20:50:00|||||||||11
1729111810000|2024-10-16 20:50:10|5841.14|5840.44|5841.02|5840.32|5841.14|5840.44|5841.02|5840.32|37
1729111820000|2024-10-16 20:50:20|5841.14|5840.44|5841.02|5840.32|5841.14|5840.44|5841.02|5840.32|7
1729111830000|2024-10-16 20:50:30|||||||||23
1729111840000|2024-10-16 20:50:40|||||||||5
1729111850000|2024-10-16 20:50:50|5840.89|5840.19|5840.89|5840.19|5841.02|5840.32|5840.77|5840.07|145
1729111860000|2024-10-16 20:51:00|5841.02|5840.32|5840.52|5839.82|5841.02|5840.32|5840.52|5839.82|230
1729111870000|2024-10-16 20:51:10|5840.27|5839.57|5840.27|5839.57|5840.27|5839.57|5840.27|5839.57|3209
1729111880000|2024-10-16 20:51:20|5840.52|5839.82|5840.52|5839.82|5840.52|5839.82|5840.52|5839.82|55
1729111900000|2024-10-16 20:51:40|5840.77|5840.07|5840.77|5840.07|5840.77|5840.07|5840.77|5840.07|37
1729111910000|2024-10-16 20:51:50|5840.52|5839.82|5840.52|5839.82|5840.52|5839.82|5840.52|5839.82|31
1729111920000|2024-10-16 20:52:00|5840.27|5839.57|5840.39|5839.69|5840.39|5839.69|5840.27|5839.57|148
1729111930000|2024-10-16 20:52:10|5840.27|5839.57|5840.39|5839.69|5840.39|5839.69|5840.27|5839.57|11
1729111940000|2024-10-16 20:52:20|5840.27|5839.57|5840.27|5839.57|5840.39|5839.69|5840.27|5839.57|4
1729111950000|2024-10-16 20:52:30|5840.39|5839.69|5840.39|5839.69|5840.39|5839.69|5840.39|5839.69|15
1729111960000|2024-10-16 20:52:40|5840.52|5839.82|5840.27|5839.57|5840.52|5839.82|5840.27|5839.57|46
1729111990000|2024-10-16 20:53:10|5840.52|5839.82|5840.27|5839.57|5840.52|5839.82|5840.02|5839.32|166
1729112000000|2024-10-16 20:53:20|||||||||6
1729112010000|2024-10-16 20:53:30|5840.52|5839.82|5840.14|5839.44|5840.52|5839.82|5840.02|5839.32|151
1729112020000|2024-10-16 20:53:40|5840.02|5839.32|5840.02|5839.32|5840.02|5839.32|5840.02|5839.32|3
1729112030000|2024-10-16 20:53:50|||||||||2
1729112040000|2024-10-16 20:54:00|5839.77|5839.07|5839.52|5838.82|5839.77|5839.07|5839.52|5838.82|107
1729112050000|2024-10-16 20:54:10|5839.27|5838.57|5839.14|5838.44|5839.27|5838.57|5839.02|5838.32|271
1729112060000|2024-10-16 20:54:20|5838.52|5837.82|5838.52|5837.82|5838.52|5837.82|5838.52|5837.82|3172
1729112070000|2024-10-16 20:54:30|5838.77|5838.07|5838.64|5837.94|5838.77|5838.07|5838.64|5837.94|64
1729112080000|2024-10-16 20:54:40|5838.52|5837.82|5838.27|5837.57|5838.52|5837.82|5838.27|5837.57|69
1729112090000|2024-10-16 20:54:50|5838.52|5837.82|5838.52|5837.82|5838.52|5837.82|5838.52|5837.82|63
1729112100000|2024-10-16 20:55:00|5838.77|5838.07|5838.77|5838.07|5838.77|5838.07|5838.77|5838.07|92
1729112110000|2024-10-16 20:55:10|||||||||3
1729112120000|2024-10-16 20:55:20|||||||||1
1729112130000|2024-10-16 20:55:30|5838.52|5837.82|5838.52|5837.82|5838.52|5837.82|5838.52|5837.82|92
1729112140000|2024-10-16 20:55:40|5838.77|5838.07|5839.02|5838.32|5839.02|5838.32|5838.77|5838.07|110
1729112150000|2024-10-16 20:55:50|5839.27|5838.57|5839.27|5838.57|5839.27|5838.57|5839.27|5838.57|36
1729112160000|2024-10-16 20:56:00|5839.02|5838.32|5839.27|5838.57|5839.27|5838.57|5839.02|5838.32|19
1729112170000|2024-10-16 20:56:10|||||||||5
1729112180000|2024-10-16 20:56:20|5839.52|5838.82|5839.77|5839.07|5839.77|5839.07|5839.52|5838.82|85
1729112190000|2024-10-16 20:56:30|5839.89|5839.19|5839.77|5839.07|5840.02|5839.32|5839.77|5839.07|61
1729112200000|2024-10-16 20:56:40|5839.89|5839.19|5839.52|5838.82|5840.02|5839.32|5839.52|5838.82|89
1729112210000|2024-10-16 20:56:50|5839.27|5838.57|5839.27|5838.57|5839.27|5838.57|5839.27|5838.57|119
1729112220000|2024-10-16 20:57:00|5839.52|5838.82|5839.52|5838.82|5839.52|5838.82|5839.52|5838.82|18
1729112230000|2024-10-16 20:57:10|||||||||5
1729112240000|2024-10-16 20:57:20|5839.27|5838.57|5839.27|5838.57|5839.27|5838.57|5839.27|5838.57|27
1729112250000|2024-10-16 20:57:30|5839.39|5838.69|5839.39|5838.69|5839.39|5838.69|5839.39|5838.69|9
1729112260000|2024-10-16 20:57:40|5839.27|5838.57|5839.27|5838.57|5839.27|5838.57|5839.27|5838.57|2
1729112270000|2024-10-16 20:57:50|||||||||23
1729112280000|2024-10-16 20:58:00|||||||||4
1729112290000|2024-10-16 20:58:10|5839.02|5838.32|5839.02|5838.32|5839.02|5838.32|5839.02|5838.32|59
1729112300000|2024-10-16 20:58:20|5839.27|5838.57|5839.27|5838.57|5839.27|5838.57|5839.14|5838.44|21
1729112310000|2024-10-16 20:58:30|||||||||11
1729112320000|2024-10-16 20:58:40|||||||||4
1729112330000|2024-10-16 20:58:50|5839.39|5838.69|5839.52|5838.82|5839.52|5838.82|5839.39|5838.69|37
1729112340000|2024-10-16 20:59:00|5839.27|5838.57|5839.27|5838.57|5839.27|5838.57|5839.27|5838.57|212
1729112350000|2024-10-16 20:59:10|||||||||6
1729112360000|2024-10-16 20:59:20|5839.14|5838.44|5839.02|5838.32|5839.14|5838.44|5839.02|5838.32|63
1729112370000|2024-10-16 20:59:30|5839.14|5838.44|5838.52|5837.82|5839.14|5838.44|5838.52|5837.82|3223
1729112380000|2024-10-16 20:59:40|5838.39|5837.69|5838.27|5837.57|5838.39|5837.69|5838.27|5837.57|41
1729112390000|2024-10-16 20:59:50|5838.39|5837.69|5838.93|5837.43|5838.93|5838.19|5838.14|5837.13|109
1729112400000|2024-10-16 21:00:00|5839.07|5837.57|5839.07|5837.57|5839.07|5837.57|5839.07|5837.57|0
1729112410000|2024-10-16 21:00:10|5838.96|5837.46|5838.82|5837.32|5838.96|5837.46|5838.82|5837.32|0
1729112420000|2024-10-16 21:00:20|5838.78|5837.28|5838.78|5837.28|5838.78|5837.28|5838.67|5837.17|0
1729112430000|2024-10-16 21:00:30|5838.82|5837.32|5839.03|5837.53|5839.03|5837.53|5838.82|5837.32|0
1729112440000|2024-10-16 21:00:40|5839.07|5837.57|5839.07|5837.57|5839.07|5837.57|5839.07|5837.57|0
1729112450000|2024-10-16 21:00:50|5839.11|5837.61|5839.03|5837.53|5839.11|5837.61|5839.03|5837.53|0
1729112460000|2024-10-16 21:01:00|5839.07|5837.57|5839.18|5837.68|5839.18|5837.68|5839.07|5837.57|0
1729112480000|2024-10-16 21:01:20|5839.25|5837.75|5839.33|5837.83|5839.33|5837.83|5839.25|5837.75|0
1729112510000|2024-10-16 21:01:50|5839.25|5837.75|5839.25|5837.75|5839.25|5837.75|5839.25|5837.75|0
1729112540000|2024-10-16 21:02:20|5839.29|5837.79|5839.25|5837.75|5839.29|5837.79|5839.25|5837.75|0
1729112620000|2024-10-16 21:03:40|5839.29|5837.79|5839.25|5837.75|5839.29|5837.79|5839.25|5837.75|0
1729112630000|2024-10-16 21:03:50|5839.29|5837.79|5839.29|5837.79|5839.29|5837.79|5839.29|5837.79|0
1729112650000|2024-10-16 21:04:10|5839.36|5837.86|5839.36|5837.86|5839.36|5837.86|5839.36|5837.86|0
1729112720000|2024-10-16 21:05:20|5839.44|5837.94|5839.36|5837.86|5839.44|5837.94|5839.36|5837.86|0
1729112750000|2024-10-16 21:05:50|5839.29|5837.79|5839.29|5837.79|5839.29|5837.79|5839.29|5837.79|0
1729112790000|2024-10-16 21:06:30|5839.36|5837.86|5839.44|5837.94|5839.44|5837.94|5839.36|5837.86|0
1729112800000|2024-10-16 21:06:40|5839.36|5837.86|5839.36|5837.86|5839.36|5837.86|5839.36|5837.86|0
1729112970000|2024-10-16 21:09:30|5839.4|5837.9|5839.4|5837.9|5839.4|5837.9|5839.4|5837.9|0
1729113050000|2024-10-16 21:10:50|5839.36|5837.86|5839.36|5837.86|5839.36|5837.86|5839.36|5837.86|0
1729113130000|2024-10-16 21:12:10|5839.4|5837.9|5839.4|5837.9|5839.4|5837.9|5839.4|5837.9|0
1729113140000|2024-10-16 21:12:20|5839.11|5837.61|5839.29|5837.79|5839.29|5837.79|5839.11|5837.61|0
1729113150000|2024-10-16 21:12:30|5839.14|5837.64|5839.11|5837.61|5839.14|5837.64|5839.11|5837.61|0
1729113160000|2024-10-16 21:12:40|5839.25|5837.75|5839.25|5837.75|5839.25|5837.75|5839.25|5837.75|0
1729113180000|2024-10-16 21:13:00|5839.4|5837.9|5839.4|5837.9|5839.4|5837.9|5839.4|5837.9|0
1729113220000|2024-10-16 21:13:40|5839.07|5837.57|5839.07|5837.57|5839.07|5837.57|5839.07|5837.57|0
1729113230000|2024-10-16 21:13:50|5839.25|5837.75|5839.25|5837.75|5839.25|5837.75|5839.25|5837.75|0
1729113350000|2024-10-16 21:15:50|5839.4|5837.9|5839.33|5837.83|5839.4|5837.9|5839.33|5837.83|0
1729113450000|2024-10-16 21:17:30|5839.4|5837.9|5839.4|5837.9|5839.4|5837.9|5839.4|5837.9|0
1729113480000|2024-10-16 21:18:00|5839.55|5838.05|5839.71|5838.21|5839.71|5838.21|5839.55|5838.05|0
1729113500000|2024-10-16 21:18:20|5839.78|5838.28|5839.78|5838.28|5839.78|5838.28|5839.78|5838.28|0
1729113530000|2024-10-16 21:18:50|5839.71|5838.21|5839.71|5838.21|5839.71|5838.21|5839.71|5838.21|0
1729113550000|2024-10-16 21:19:10|5839.79|5838.29|5839.79|5838.29|5839.79|5838.29|5839.79|5838.29|0
1729113560000|2024-10-16 21:19:20|5839.89|5838.39|5840.13|5838.63|5840.13|5838.63|5839.89|5838.39|0
1729113570000|2024-10-16 21:19:30|5840.21|5838.71|5840.21|5838.71|5840.21|5838.71|5840.21|5838.71|0
1729113650000|2024-10-16 21:20:50|5840.17|5838.67|5840.17|5838.67|5840.17|5838.67|5840.17|5838.67|0
1729113730000|2024-10-16 21:22:10|5840.25|5838.75|5840.25|5838.75|5840.25|5838.75|5840.25|5838.75|0
1729113760000|2024-10-16 21:22:40|5840.03|5838.53|5840.03|5838.53|5840.03|5838.53|5840.03|5838.53|0
1729113860000|2024-10-16 21:24:20|5840.06|5838.56|5840.06|5838.56|5840.06|5838.56|5840.06|5838.56|0
1729113890000|2024-10-16 21:24:50|5840.1|5838.6|5840.06|5838.56|5840.1|5838.6|5840.06|5838.56|0
1729113960000|2024-10-16 21:26:00|5840.1|5838.6|5840.1|5838.6|5840.1|5838.6|5840.1|5838.6|0
1729114010000|2024-10-16 21:26:50|5840.14|5838.64|5840.14|5838.64|5840.14|5838.64|5840.14|5838.64|0
1729114080000|2024-10-16 21:28:00|5840.1|5838.6|5840.1|5838.6|5840.1|5838.6|5840.1|5838.6|0
1729114100000|2024-10-16 21:28:20|5840.06|5838.56|5840.06|5838.56|5840.06|5838.56|5840.06|5838.56|0
1729114170000|2024-10-16 21:29:30|5840.14|5838.64|5840.14|5838.64|5840.14|5838.64|5840.14|5838.64|0
1729114180000|2024-10-16 21:29:40|5840.25|5838.75|5840.25|5838.75|5840.25|5838.75|5840.25|5838.75|0
1729114280000|2024-10-16 21:31:20|5840.14|5838.64|5839.88|5838.38|5840.14|5838.64|5839.88|5838.38|0
1729114320000|2024-10-16 21:32:00|5839.81|5838.31|5839.67|5838.17|5839.81|5838.31|5839.67|5838.17|0
1729114350000|2024-10-16 21:32:30|5839.7|5838.2|5839.7|5838.2|5839.7|5838.2|5839.7|5838.2|0
1729114510000|2024-10-16 21:35:10|5839.84|5838.34|5839.88|5838.38|5839.88|5838.38|5839.7|5838.2|0
1729114520000|2024-10-16 21:35:20|5839.7|5838.2|5839.84|5838.34|5839.95|5838.45|5839.7|5838.2|0
1729114580000|2024-10-16 21:36:20|5839.92|5838.42|5839.92|5838.42|5839.92|5838.42|5839.92|5838.42|0
1729114590000|2024-10-16 21:36:30|5839.84|5838.34|5839.84|5838.34|5839.84|5838.34|5839.84|5838.34|0
1729114620000|2024-10-16 21:37:00|5839.88|5838.38|5840.06|5838.56|5840.06|5838.56|5839.84|5838.34|0
1729114630000|2024-10-16 21:37:10|5839.84|5838.34|5839.92|5838.42|5839.92|5838.42|5839.84|5838.34|0
1729114640000|2024-10-16 21:37:20|5839.99|5838.49|5839.92|5838.42|5839.99|5838.49|5839.92|5838.42|0
1729114770000|2024-10-16 21:39:30|5839.95|5838.45|5839.95|5838.45|5839.95|5838.45|5839.95|5838.45|0
1729114780000|2024-10-16 21:39:40|5840.03|5838.53|5840.03|5838.53|5840.03|5838.53|5840.03|5838.53|0
1729114790000|2024-10-16 21:39:50|5839.95|5838.45|5839.92|5838.42|5839.95|5838.45|5839.92|5838.42|0
1729114970000|2024-10-16 21:42:50|5839.84|5838.34|5839.84|5838.34|5839.84|5838.34|5839.84|5838.34|0
1729114990000|2024-10-16 21:43:10|5839.81|5838.31|5839.81|5838.31|5839.81|5838.31|5839.81|5838.31|0
1729115010000|2024-10-16 21:43:30|5839.84|5838.34|5839.84|5838.34|5839.84|5838.34|5839.84|5838.34|0
1729115020000|2024-10-16 21:43:40|5839.81|5838.31|5839.81|5838.31|5839.81|5838.31|5839.81|5838.31|0
1729115090000|2024-10-16 21:44:50|5839.84|5838.34|5840.17|5838.67|5840.17|5838.67|5839.84|5838.34|0
1729115120000|2024-10-16 21:45:20|5840.21|5838.71|5840.21|5838.71|5840.21|5838.71|5840.21|5838.71|0
1729115130000|2024-10-16 21:45:30|5840.17|5838.67|5840.21|5838.71|5840.21|5838.71|5840.17|5838.67|0
1729115140000|2024-10-16 21:45:40|5840.28|5838.78|5840.28|5838.78|5840.28|5838.78|5840.28|5838.78|0
1729115150000|2024-10-16 21:45:50|5840.32|5838.82|5840.32|5838.82|5840.32|5838.82|5840.32|5838.82|0
1729115190000|2024-10-16 21:46:30|5840.28|5838.78|5839.88|5838.38|5840.28|5838.78|5839.88|5838.38|0
1729115200000|2024-10-16 21:46:40|5839.81|5838.31|5839.88|5838.38|5839.88|5838.38|5839.81|5838.31|0
1729115220000|2024-10-16 21:47:00|5839.99|5838.49|5839.99|5838.49|5839.99|5838.49|5839.99|5838.49|0
1729115250000|2024-10-16 21:47:30|5839.88|5838.38|5839.99|5838.49|5839.99|5838.49|5839.88|5838.38|0
1729115260000|2024-10-16 21:47:40|5839.88|5838.38|5839.88|5838.38|5839.88|5838.38|5839.88|5838.38|0
1729115280000|2024-10-16 21:48:00|5839.84|5838.34|5839.84|5838.34|5839.84|5838.34|5839.84|5838.34|0
1729115340000|2024-10-16 21:49:00|5839.77|5838.27|5839.77|5838.27|5839.77|5838.27|5839.77|5838.27|0
1729115480000|2024-10-16 21:51:20|5839.84|5838.34|5839.84|5838.34|5839.84|5838.34|5839.84|5838.34|0
1729115490000|2024-10-16 21:51:30|5839.77|5838.27|5839.77|5838.27|5839.77|5838.27|5839.77|5838.27|0
1729115600000|2024-10-16 21:53:20|5839.74|5838.24|5839.74|5838.24|5839.74|5838.24|5839.74|5838.24|0
1729115610000|2024-10-16 21:53:30|5839.84|5838.34|5839.84|5838.34|5839.84|5838.34|5839.84|5838.34|0
1729115800000|2024-10-16 21:56:40|5839.88|5838.38|5839.81|5838.31|5839.88|5838.38|5839.81|5838.31|0
1729115920000|2024-10-16 21:58:40|5839.88|5838.38|5839.88|5838.38|5839.88|5838.38|5839.88|5838.38|0
1729115970000|2024-10-16 21:59:30|5839.84|5838.34|5839.84|5838.34|5839.84|5838.34|5839.84|5838.34|0
1729115980000|2024-10-16 21:59:40|5839.88|5838.38|5839.88|5838.38|5839.88|5838.38|5839.88|5838.38|0
1729116000000|2024-10-16 22:00:00|5839.45|5838.75|5839.2|5838.5|5840.95|5840.25|5839.2|5838.5|251
1729116010000|2024-10-16 22:00:10|5839.33|5838.63|5839.83|5839.13|5839.83|5839.13|5839.33|5838.63|36
1729116020000|2024-10-16 22:00:20|5839.58|5838.88|5839.83|5839.13|5839.83|5839.13|5839.58|5838.88|22
1729116030000|2024-10-16 22:00:30|5840.08|5839.38|5840.45|5839.75|5840.58|5839.88|5840.08|5839.38|57
1729116040000|2024-10-16 22:00:40|5840.33|5839.63|5840.58|5839.88|5840.58|5839.88|5840.08|5839.38|57
1729116050000|2024-10-16 22:00:50|5840.45|5839.75|5840.45|5839.75|5840.45|5839.75|5840.45|5839.75|16
1729116060000|2024-10-16 22:01:00|5840.33|5839.63|5840.45|5839.75|5840.58|5839.88|5840.33|5839.63|18
1729116070000|2024-10-16 22:01:10|5840.2|5839.5|5840.33|5839.63|5840.33|5839.63|5840.08|5839.38|24
1729116080000|2024-10-16 22:01:20|5840.58|5839.88|5840.2|5839.5|5840.58|5839.88|5840.08|5839.38|42
1729116090000|2024-10-16 22:01:30|5840.08|5839.38|5839.95|5839.25|5840.2|5839.5|5839.83|5839.13|24
1729116100000|2024-10-16 22:01:40|5839.83|5839.13|5840.08|5839.38|5840.08|5839.38|5839.83|5839.13|15
1729116110000|2024-10-16 22:01:50|5839.83|5839.13|5839.95|5839.25|5840.33|5839.63|5839.83|5839.13|67
1729116120000|2024-10-16 22:02:00|5840.08|5839.38|5840.08|5839.38|5840.08|5839.38|5840.08|5839.38|14
1729116130000|2024-10-16 22:02:10|5839.95|5839.25|5839.83|5839.13|5839.95|5839.25|5839.83|5839.13|4
1729116140000|2024-10-16 22:02:20|5839.95|5839.25|5839.95|5839.25|5839.95|5839.25|5839.95|5839.25|13
1729116150000|2024-10-16 22:02:30|5839.83|5839.13|5839.58|5838.88|5839.83|5839.13|5839.58|5838.88|19
1729116160000|2024-10-16 22:02:40|5839.33|5838.63|5839.33|5838.63|5839.33|5838.63|5839.33|5838.63|16
1729116180000|2024-10-16 22:03:00|5839.58|5838.88|5839.83|5839.13|5839.83|5839.13|5839.58|5838.88|24
1729116190000|2024-10-16 22:03:10|5840.08|5839.38|5839.83|5839.13|5840.08|5839.38|5839.83|5839.13|33
1729116200000|2024-10-16 22:03:20|5839.95|5839.25|5839.45|5838.75|5839.95|5839.25|5839.45|5838.75|19
1729116210000|2024-10-16 22:03:30|5839.33|5838.63|5839.08|5838.38|5839.45|5838.75|5839.08|5838.38|30
1729116220000|2024-10-16 22:03:40|5838.95|5838.25|5838.95|5838.25|5839.08|5838.38|5838.95|5838.25|39
1729116230000|2024-10-16 22:03:50|5839.08|5838.38|5839.08|5838.38|5839.08|5838.38|5839.08|5838.38|2
1729116240000|2024-10-16 22:04:00|5839.33|5838.63|5839.33|5838.63|5839.33|5838.63|5839.33|5838.63|15
1729116250000|2024-10-16 22:04:10|5839.58|5838.88|5839.58|5838.88|5839.58|5838.88|5839.58|5838.88|6
1729116260000|2024-10-16 22:04:20|5839.83|5839.13|5839.83|5839.13|5839.83|5839.13|5839.7|5839|18
1729116270000|2024-10-16 22:04:30|5839.45|5838.75|5839.58|5838.88|5839.58|5838.88|5839.45|5838.75|2
1729116290000|2024-10-16 22:04:50|5839.83|5839.13|5839.58|5838.88|5839.83|5839.13|5839.58|5838.88|15
1729116300000|2024-10-16 22:05:00|5839.33|5838.63|5839.58|5838.88|5839.58|5838.88|5839.33|5838.63|47
1729116320000|2024-10-16 22:05:20|||||||||9
1729116330000|2024-10-16 22:05:30|5839.33|5838.63|5839.08|5838.38|5839.33|5838.63|5839.08|5838.38|20
1729116350000|2024-10-16 22:05:50|5838.83|5838.13|5838.83|5838.13|5838.83|5838.13|5838.83|5838.13|22
1729116360000|2024-10-16 22:06:00|||||||||8
1729116370000|2024-10-16 22:06:10|||||||||3
1729116380000|2024-10-16 22:06:20|5838.95|5838.25|5839.08|5838.38|5839.33|5838.63|5838.95|5838.25|43
1729116390000|2024-10-16 22:06:30|5838.83|5838.13|5838.95|5838.25|5838.95|5838.25|5838.83|5838.13|21
1729116400000|2024-10-16 22:06:40|5839.08|5838.38|5839.2|5838.5|5839.2|5838.5|5839.08|5838.38|2
1729116410000|2024-10-16 22:06:50|5839.33|5838.63|5839.08|5838.38|5839.33|5838.63|5839.08|5838.38|28
1729116420000|2024-10-16 22:07:00|5838.95|5838.25|5838.95|5838.25|5838.95|5838.25|5838.83|5838.13|14
1729116430000|2024-10-16 22:07:10|5838.83|5838.13|5838.58|5837.88|5838.83|5838.13|5838.58|5837.88|53
1729116440000|2024-10-16 22:07:20|5838.33|5837.63|5838.33|5837.63|5838.33|5837.63|5838.33|5837.63|18
1729116450000|2024-10-16 22:07:30|||||||||14
1729116460000|2024-10-16 22:07:40|5838.08|5837.38|5838.08|5837.38|5838.08|5837.38|5838.08|5837.38|39
1729116470000|2024-10-16 22:07:50|||||||||24
1729116480000|2024-10-16 22:08:00|5838.33|5837.63|5838.08|5837.38|5838.33|5837.63|5838.08|5837.38|63
1729116490000|2024-10-16 22:08:10|||||||||2
1729116500000|2024-10-16 22:08:20|5838.33|5837.63|5838.33|5837.63|5838.33|5837.63|5838.33|5837.63|28
1729116520000|2024-10-16 22:08:40|5838.45|5837.75|5838.33|5837.63|5838.58|5837.88|5838.33|5837.63|53
1729116530000|2024-10-16 22:08:50|5838.58|5837.88|5838.58|5837.88|5838.58|5837.88|5838.58|5837.88|4
1729116540000|2024-10-16 22:09:00|5838.45|5837.75|5838.33|5837.63|5838.58|5837.88|5838.33|5837.63|34
1729116550000|2024-10-16 22:09:10|5838.45|5837.75|5838.33|5837.63|5838.45|5837.75|5838.33|5837.63|1
1729116560000|2024-10-16 22:09:20|5838.2|5837.5|5838.2|5837.5|5838.2|5837.5|5838.08|5837.38|24
1729116570000|2024-10-16 22:09:30|5838.33|5837.63|5838.08|5837.38|5838.33|5837.63|5838.08|5837.38|9
1729116590000|2024-10-16 22:09:50|5837.58|5836.88|5837.58|5836.88|5837.83|5837.13|5837.58|5836.88|72
1729116600000|2024-10-16 22:10:00|5837.83|5837.13|5837.83|5837.13|5837.83|5837.13|5837.83|5837.13|57
1729116610000|2024-10-16 22:10:10|5837.7|5837|5837.83|5837.13|5837.83|5837.13|5837.58|5836.88|30
1729116620000|2024-10-16 22:10:20|5837.58|5836.88|5837.58|5836.88|5837.58|5836.88|5837.58|5836.88|12
1729116630000|2024-10-16 22:10:30|5837.83|5837.13|5837.58|5836.88|5837.83|5837.13|5837.58|5836.88|17
1729116640000|2024-10-16 22:10:40|5837.45|5836.75|5837.58|5836.88|5837.58|5836.88|5837.45|5836.75|34
1729116650000|2024-10-16 22:10:50|||||||||6
1729116660000|2024-10-16 22:11:00|5837.7|5837|5837.58|5836.88|5837.7|5837|5837.58|5836.88|32
1729116670000|2024-10-16 22:11:10|||||||||4
1729116680000|2024-10-16 22:11:20|||||||||31
1729116690000|2024-10-16 22:11:30|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|16
1729116700000|2024-10-16 22:11:40|5837.58|5836.88|5837.33|5836.63|5837.58|5836.88|5837.33|5836.63|10
1729116710000|2024-10-16 22:11:50|5837.58|5836.88|5837.58|5836.88|5837.58|5836.88|5837.58|5836.88|31
1729116720000|2024-10-16 22:12:00|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|46
1729116740000|2024-10-16 22:12:20|5837.58|5836.88|5837.33|5836.63|5837.58|5836.88|5837.33|5836.63|52
1729116750000|2024-10-16 22:12:30|5837.45|5836.75|5837.33|5836.63|5837.45|5836.75|5837.33|5836.63|12
1729116760000|2024-10-16 22:12:40|||||||||1
1729116790000|2024-10-16 22:13:10|5837.58|5836.88|5837.33|5836.63|5837.58|5836.88|5837.33|5836.63|43
1729116800000|2024-10-16 22:13:20|5837.08|5836.38|5837.08|5836.38|5837.08|5836.38|5837.08|5836.38|61
1729116810000|2024-10-16 22:13:30|5836.83|5836.13|5836.83|5836.13|5836.83|5836.13|5836.83|5836.13|36
1729116820000|2024-10-16 22:13:40|||||||||69
1729116830000|2024-10-16 22:13:50|5837.08|5836.38|5837.08|5836.38|5837.08|5836.38|5837.08|5836.38|20
1729116850000|2024-10-16 22:14:10|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|9
1729116860000|2024-10-16 22:14:20|5837.58|5836.88|5837.58|5836.88|5837.58|5836.88|5837.58|5836.88|27
1729116870000|2024-10-16 22:14:30|5837.45|5836.75|5837.58|5836.88|5837.58|5836.88|5837.33|5836.63|25
1729116880000|2024-10-16 22:14:40|||||||||1
1729116890000|2024-10-16 22:14:50|5837.83|5837.13|5837.83|5837.13|5837.83|5837.13|5837.83|5837.13|13
1729116900000|2024-10-16 22:15:00|5837.95|5837.25|5837.83|5837.13|5838.08|5837.38|5837.83|5837.13|26
1729116910000|2024-10-16 22:15:10|5838.08|5837.38|5838.33|5837.63|5838.33|5837.63|5838.08|5837.38|16
1729116920000|2024-10-16 22:15:20|5838.58|5837.88|5838.58|5837.88|5838.58|5837.88|5838.58|5837.88|10
1729116930000|2024-10-16 22:15:30|5838.83|5838.13|5838.58|5837.88|5838.83|5838.13|5838.58|5837.88|44
1729116940000|2024-10-16 22:15:40|||||||||1
1729116950000|2024-10-16 22:15:50|||||||||11
1729116960000|2024-10-16 22:16:00|||||||||8
1729116970000|2024-10-16 22:16:10|5838.33|5837.63|5838.33|5837.63|5838.33|5837.63|5838.33|5837.63|12
1729116980000|2024-10-16 22:16:20|5838.58|5837.88|5838.58|5837.88|5838.58|5837.88|5838.58|5837.88|9
1729117000000|2024-10-16 22:16:40|||||||||4
1729117010000|2024-10-16 22:16:50|5838.33|5837.63|5838.58|5837.88|5838.58|5837.88|5838.33|5837.63|44
1729117020000|2024-10-16 22:17:00|5838.45|5837.75|5838.45|5837.75|5838.45|5837.75|5838.45|5837.75|5
1729117030000|2024-10-16 22:17:10|5838.58|5837.88|5838.58|5837.88|5838.58|5837.88|5838.58|5837.88|1
1729117040000|2024-10-16 22:17:20|5838.33|5837.63|5838.33|5837.63|5838.45|5837.75|5838.33|5837.63|21
1729117050000|2024-10-16 22:17:30|5837.83|5837.13|5837.83|5837.13|5837.83|5837.13|5837.83|5837.13|12
1729117060000|2024-10-16 22:17:40|5837.95|5837.25|5837.83|5837.13|5838.08|5837.38|5837.83|5837.13|20
1729117070000|2024-10-16 22:17:50|5838.08|5837.38|5838.08|5837.38|5838.08|5837.38|5837.95|5837.25|4
1729117080000|2024-10-16 22:18:00|5837.83|5837.13|5837.7|5837|5837.83|5837.13|5837.58|5836.88|25
1729117090000|2024-10-16 22:18:10|5837.58|5836.88|5837.58|5836.88|5837.7|5837|5837.58|5836.88|7
1729117100000|2024-10-16 22:18:20|5837.7|5837|5837.83|5837.13|5837.95|5837.25|5837.58|5836.88|24
1729117120000|2024-10-16 22:18:40|5837.7|5837|5837.7|5837|5837.83|5837.13|5837.7|5837|2
1729117130000|2024-10-16 22:18:50|5837.58|5836.88|5837.58|5836.88|5837.58|5836.88|5837.58|5836.88|7
1729117140000|2024-10-16 22:19:00|5837.7|5837|5838.08|5837.38|5838.08|5837.38|5837.7|5837|14
1729117150000|2024-10-16 22:19:10|5838.33|5837.63|5838.33|5837.63|5838.33|5837.63|5838.33|5837.63|45
1729117160000|2024-10-16 22:19:20|5838.2|5837.5|5838.45|5837.75|5838.45|5837.75|5838.08|5837.38|66
1729117170000|2024-10-16 22:19:30|5838.58|5837.88|5838.33|5837.63|5838.58|5837.88|5838.08|5837.38|8
1729117180000|2024-10-16 22:19:40|5837.83|5837.13|5837.83|5837.13|5837.83|5837.13|5837.83|5837.13|16
1729117200000|2024-10-16 22:20:00|||||||||1
1729117220000|2024-10-16 22:20:20|5838.08|5837.38|5838.08|5837.38|5838.08|5837.38|5838.08|5837.38|8
1729117230000|2024-10-16 22:20:30|5837.83|5837.13|5837.83|5837.13|5837.83|5837.13|5837.83|5837.13|3
1729117240000|2024-10-16 22:20:40|5838.08|5837.38|5838.08|5837.38|5838.08|5837.38|5838.08|5837.38|3
1729117260000|2024-10-16 22:21:00|5837.95|5837.25|5837.95|5837.25|5837.95|5837.25|5837.95|5837.25|2
1729117270000|2024-10-16 22:21:10|5838.08|5837.38|5838.08|5837.38|5838.08|5837.38|5838.08|5837.38|1
1729117280000|2024-10-16 22:21:20|||||||||6
1729117290000|2024-10-16 22:21:30|||||||||2
1729117310000|2024-10-16 22:21:50|5838.2|5837.5|5838.33|5837.63|5838.33|5837.63|5838.08|5837.38|17
1729117320000|2024-10-16 22:22:00|||||||||2
1729117350000|2024-10-16 22:22:30|||||||||9
1729117360000|2024-10-16 22:22:40|||||||||2
1729117380000|2024-10-16 22:23:00|||||||||2
1729117390000|2024-10-16 22:23:10|||||||||5
1729117400000|2024-10-16 22:23:20|5838.08|5837.38|5838.08|5837.38|5838.08|5837.38|5838.08|5837.38|36
1729117420000|2024-10-16 22:23:40|||||||||2
1729117440000|2024-10-16 22:24:00|5837.83|5837.13|5837.58|5836.88|5837.83|5837.13|5837.58|5836.88|12
1729117450000|2024-10-16 22:24:10|5837.33|5836.63|5837.58|5836.88|5837.58|5836.88|5837.33|5836.63|37
1729117460000|2024-10-16 22:24:20|||||||||1
1729117480000|2024-10-16 22:24:40|5837.7|5837|5837.83|5837.13|5838.08|5837.38|5837.58|5836.88|43
1729117500000|2024-10-16 22:25:00|||||||||5
1729117510000|2024-10-16 22:25:10|||||||||2
1729117520000|2024-10-16 22:25:20|5837.58|5836.88|5837.58|5836.88|5837.58|5836.88|5837.58|5836.88|2
1729117530000|2024-10-16 22:25:30|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|13
1729117540000|2024-10-16 22:25:40|||||||||3
1729117550000|2024-10-16 22:25:50|||||||||1
1729117560000|2024-10-16 22:26:00|5837.58|5836.88|5837.58|5836.88|5837.58|5836.88|5837.58|5836.88|16
1729117570000|2024-10-16 22:26:10|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|12
1729117580000|2024-10-16 22:26:20|5837.45|5836.75|5837.45|5836.75|5837.45|5836.75|5837.45|5836.75|15
1729117590000|2024-10-16 22:26:30|5837.58|5836.88|5837.45|5836.75|5837.58|5836.88|5837.45|5836.75|2
1729117600000|2024-10-16 22:26:40|5837.33|5836.63|5837.33|5836.63|5837.58|5836.88|5837.33|5836.63|5
1729117610000|2024-10-16 22:26:50|||||||||1
1729117620000|2024-10-16 22:27:00|||||||||1
1729117630000|2024-10-16 22:27:10|5837.08|5836.38|5837.33|5836.63|5837.33|5836.63|5837.08|5836.38|21
1729117640000|2024-10-16 22:27:20|5837.58|5836.88|5837.58|5836.88|5837.58|5836.88|5837.58|5836.88|19
1729117700000|2024-10-16 22:28:20|5837.83|5837.13|5837.83|5837.13|5837.83|5837.13|5837.83|5837.13|9
1729117720000|2024-10-16 22:28:40|5838.08|5837.38|5838.08|5837.38|5838.08|5837.38|5838.08|5837.38|5
1729117740000|2024-10-16 22:29:00|||||||||1
1729117750000|2024-10-16 22:29:10|||||||||3
1729117760000|2024-10-16 22:29:20|5837.83|5837.13|5837.83|5837.13|5838.08|5837.38|5837.83|5837.13|21
1729117770000|2024-10-16 22:29:30|||||||||2
1729117800000|2024-10-16 22:30:00|||||||||6
1729117810000|2024-10-16 22:30:10|5838.08|5837.38|5838.08|5837.38|5838.08|5837.38|5838.08|5837.38|8
1729117820000|2024-10-16 22:30:20|||||||||1
1729117830000|2024-10-16 22:30:30|||||||||2
1729117850000|2024-10-16 22:30:50|5838.33|5837.63|5838.33|5837.63|5838.33|5837.63|5838.33|5837.63|13
1729117860000|2024-10-16 22:31:00|||||||||1
1729117870000|2024-10-16 22:31:10|5838.08|5837.38|5838.08|5837.38|5838.08|5837.38|5838.08|5837.38|13
1729117880000|2024-10-16 22:31:20|5837.95|5837.25|5837.95|5837.25|5838.08|5837.38|5837.95|5837.25|11
1729117890000|2024-10-16 22:31:30|5837.83|5837.13|5838.08|5837.38|5838.08|5837.38|5837.83|5837.13|7
1729117900000|2024-10-16 22:31:40|||||||||8
1729117910000|2024-10-16 22:31:50|5838.33|5837.63|5838.33|5837.63|5838.33|5837.63|5838.2|5837.5|18
1729117920000|2024-10-16 22:32:00|5838.2|5837.5|5838.08|5837.38|5838.33|5837.63|5838.08|5837.38|11
1729117930000|2024-10-16 22:32:10|5838.33|5837.63|5838.33|5837.63|5838.33|5837.63|5838.33|5837.63|1
1729117940000|2024-10-16 22:32:20|5838.58|5837.88|5838.33|5837.63|5838.58|5837.88|5838.33|5837.63|22
1729117950000|2024-10-16 22:32:30|5838.08|5837.38|5838.08|5837.38|5838.08|5837.38|5838.08|5837.38|17
1729117960000|2024-10-16 22:32:40|5838.33|5837.63|5838.33|5837.63|5838.33|5837.63|5838.33|5837.63|3
1729117980000|2024-10-16 22:33:00|||||||||4
1729117990000|2024-10-16 22:33:10|||||||||4
1729118000000|2024-10-16 22:33:20|5838.45|5837.75|5838.33|5837.63|5838.45|5837.75|5838.33|5837.63|17
1729118010000|2024-10-16 22:33:30|||||||||1
1729118020000|2024-10-16 22:33:40|5838.45|5837.75|5838.33|5837.63|5838.45|5837.75|5838.33|5837.63|1
1729118030000|2024-10-16 22:33:50|||||||||1
1729118040000|2024-10-16 22:34:00|||||||||3
1729118060000|2024-10-16 22:34:20|||||||||2
1729118070000|2024-10-16 22:34:30|||||||||2
1729118080000|2024-10-16 22:34:40|||||||||1
1729118110000|2024-10-16 22:35:10|5838.08|5837.38|5838.08|5837.38|5838.08|5837.38|5838.08|5837.38|18
1729118120000|2024-10-16 22:35:20|5837.83|5837.13|5837.83|5837.13|5838.08|5837.38|5837.83|5837.13|26
1729118130000|2024-10-16 22:35:30|5837.58|5836.88|5837.33|5836.63|5837.58|5836.88|5837.33|5836.63|19
1729118140000|2024-10-16 22:35:40|5837.2|5836.5|5837.08|5836.38|5837.33|5836.63|5837.08|5836.38|48
1729118150000|2024-10-16 22:35:50|5837.2|5836.5|5837.08|5836.38|5837.2|5836.5|5837.08|5836.38|11
1729118160000|2024-10-16 22:36:00|5837.2|5836.5|5837.08|5836.38|5837.2|5836.5|5837.08|5836.38|15
1729118170000|2024-10-16 22:36:10|5836.83|5836.13|5836.83|5836.13|5836.83|5836.13|5836.58|5835.88|65
1729118180000|2024-10-16 22:36:20|5836.95|5836.25|5837.08|5836.38|5837.33|5836.63|5836.83|5836.13|9
1729118190000|2024-10-16 22:36:30|5837.2|5836.5|5837.2|5836.5|5837.2|5836.5|5837.08|5836.38|4
1729118200000|2024-10-16 22:36:40|5837.33|5836.63|5837.08|5836.38|5837.33|5836.63|5837.08|5836.38|1
1729118210000|2024-10-16 22:36:50|5837.2|5836.5|5837.33|5836.63|5837.33|5836.63|5837.2|5836.5|1
1729118220000|2024-10-16 22:37:00|5837.08|5836.38|5837.2|5836.5|5837.33|5836.63|5837.08|5836.38|6
1729118230000|2024-10-16 22:37:10|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|0
1729118240000|2024-10-16 22:37:20|5837.45|5836.75|5837.58|5836.88|5837.58|5836.88|5837.33|5836.63|14
1729118250000|2024-10-16 22:37:30|||||||||2
1729118270000|2024-10-16 22:37:50|||||||||5
1729118280000|2024-10-16 22:38:00|5837.83|5837.13|5837.83|5837.13|5837.83|5837.13|5837.83|5837.13|6
1729118310000|2024-10-16 22:38:30|5837.58|5836.88|5837.58|5836.88|5837.58|5836.88|5837.58|5836.88|7
1729118320000|2024-10-16 22:38:40|5837.7|5837|5837.83|5837.13|5837.83|5837.13|5837.7|5837|5
1729118340000|2024-10-16 22:39:00|||||||||2
1729118380000|2024-10-16 22:39:40|5838.08|5837.38|5838.08|5837.38|5838.08|5837.38|5838.08|5837.38|12
1729118390000|2024-10-16 22:39:50|||||||||3
1729118400000|2024-10-16 22:40:00|||||||||11
1729118450000|2024-10-16 22:40:50|||||||||1
1729118460000|2024-10-16 22:41:00|5838.33|5837.63|5838.33|5837.63|5838.33|5837.63|5838.2|5837.5|8
1729118480000|2024-10-16 22:41:20|5838.2|5837.5|5838.33|5837.63|5838.33|5837.63|5838.2|5837.5|6
1729118490000|2024-10-16 22:41:30|5838.2|5837.5|5838.33|5837.63|5838.33|5837.63|5838.2|5837.5|0
1729118500000|2024-10-16 22:41:40|||||||||6
1729118510000|2024-10-16 22:41:50|5838.2|5837.5|5838.2|5837.5|5838.33|5837.63|5838.08|5837.38|12
1729118520000|2024-10-16 22:42:00|5838.33|5837.63|5838.08|5837.38|5838.33|5837.63|5838.08|5837.38|1
1729118530000|2024-10-16 22:42:10|||||||||1
1729118540000|2024-10-16 22:42:20|||||||||4
1729118570000|2024-10-16 22:42:50|5837.95|5837.25|5837.95|5837.25|5837.95|5837.25|5837.95|5837.25|9
1729118580000|2024-10-16 22:43:00|5837.83|5837.13|5837.83|5837.13|5837.95|5837.25|5837.83|5837.13|0
1729118600000|2024-10-16 22:43:20|||||||||1
1729118610000|2024-10-16 22:43:30|||||||||1
1729118650000|2024-10-16 22:44:10|5837.95|5837.25|5838.08|5837.38|5838.08|5837.38|5837.95|5837.25|4
1729118660000|2024-10-16 22:44:20|5837.95|5837.25|5838.08|5837.38|5838.08|5837.38|5837.95|5837.25|4
1729118670000|2024-10-16 22:44:30|5837.95|5837.25|5838.08|5837.38|5838.08|5837.38|5837.95|5837.25|0
1729118680000|2024-10-16 22:44:40|5837.95|5837.25|5837.95|5837.25|5837.95|5837.25|5837.83|5837.13|1
1729118690000|2024-10-16 22:44:50|5837.83|5837.13|5838.08|5837.38|5838.08|5837.38|5837.83|5837.13|3
1729118700000|2024-10-16 22:45:00|||||||||4
1729118730000|2024-10-16 22:45:30|||||||||1
1729118760000|2024-10-16 22:46:00|5838.33|5837.63|5838.33|5837.63|5838.33|5837.63|5838.33|5837.63|24
1729118770000|2024-10-16 22:46:10|||||||||4
1729118790000|2024-10-16 22:46:30|5838.08|5837.38|5838.33|5837.63|5838.33|5837.63|5838.08|5837.38|15
1729118800000|2024-10-16 22:46:40|||||||||2
1729118810000|2024-10-16 22:46:50|||||||||1
1729118820000|2024-10-16 22:47:00|5838.58|5837.88|5838.58|5837.88|5838.58|5837.88|5838.58|5837.88|3
1729118830000|2024-10-16 22:47:10|5838.83|5838.13|5838.83|5838.13|5838.83|5838.13|5838.83|5838.13|13
1729118840000|2024-10-16 22:47:20|5838.58|5837.88|5838.58|5837.88|5838.7|5838|5838.58|5837.88|21
1729118850000|2024-10-16 22:47:30|||||||||2
1729118860000|2024-10-16 22:47:40|5838.45|5837.75|5838.33|5837.63|5838.58|5837.88|5838.33|5837.63|9
1729118870000|2024-10-16 22:47:50|||||||||1
1729118880000|2024-10-16 22:48:00|||||||||2
1729118890000|2024-10-16 22:48:10|5838.08|5837.38|5838.08|5837.38|5838.2|5837.5|5838.08|5837.38|7
1729118900000|2024-10-16 22:48:20|5838.33|5837.63|5838.33|5837.63|5838.33|5837.63|5838.33|5837.63|1
1729118920000|2024-10-16 22:48:40|||||||||1
1729118930000|2024-10-16 22:48:50|||||||||1
1729118940000|2024-10-16 22:49:00|||||||||1
1729118950000|2024-10-16 22:49:10|5838.08|5837.38|5838.08|5837.38|5838.08|5837.38|5838.08|5837.38|9
1729118960000|2024-10-16 22:49:20|5837.83|5837.13|5837.95|5837.25|5837.95|5837.25|5837.83|5837.13|36
1729118970000|2024-10-16 22:49:30|5837.83|5837.13|5837.58|5836.88|5838.08|5837.38|5837.58|5836.88|15
1729118990000|2024-10-16 22:49:50|5837.83|5837.13|5837.83|5837.13|5837.83|5837.13|5837.58|5836.88|12
1729119000000|2024-10-16 22:50:00|5837.7|5837|5837.58|5836.88|5837.7|5837|5837.33|5836.63|24
1729119010000|2024-10-16 22:50:10|5837.7|5837|5837.7|5837|5837.83|5837.13|5837.7|5837|18
1729119020000|2024-10-16 22:50:20|5837.58|5836.88|5837.58|5836.88|5837.58|5836.88|5837.58|5836.88|0
1729119030000|2024-10-16 22:50:30|||||||||2
1729119040000|2024-10-16 22:50:40|5837.83|5837.13|5837.83|5837.13|5837.83|5837.13|5837.83|5837.13|35
1729119090000|2024-10-16 22:51:30|5838.08|5837.38|5838.08|5837.38|5838.08|5837.38|5838.08|5837.38|9
1729119100000|2024-10-16 22:51:40|||||||||3
1729119110000|2024-10-16 22:51:50|||||||||1
1729119130000|2024-10-16 22:52:10|||||||||2
1729119140000|2024-10-16 22:52:20|||||||||1
1729119150000|2024-10-16 22:52:30|5838.33|5837.63|5838.33|5837.63|5838.33|5837.63|5838.33|5837.63|8
1729119170000|2024-10-16 22:52:50|||||||||2
1729119190000|2024-10-16 22:53:10|5838.58|5837.88|5838.45|5837.75|5838.58|5837.88|5838.33|5837.63|19
1729119200000|2024-10-16 22:53:20|5838.58|5837.88|5838.33|5837.63|5838.58|5837.88|5838.08|5837.38|10
1729119210000|2024-10-16 22:53:30|5838.58|5837.88|5838.58|5837.88|5838.58|5837.88|5838.58|5837.88|4
1729119220000|2024-10-16 22:53:40|||||||||4
1729119230000|2024-10-16 22:53:50|||||||||1
1729119250000|2024-10-16 22:54:10|5838.83|5838.13|5838.83|5838.13|5838.83|5838.13|5838.83|5838.13|14
1729119270000|2024-10-16 22:54:30|||||||||5
1729119280000|2024-10-16 22:54:40|5838.58|5837.88|5838.58|5837.88|5838.58|5837.88|5838.58|5837.88|10
1729119290000|2024-10-16 22:54:50|||||||||1
1729119300000|2024-10-16 22:55:00|5838.83|5838.13|5838.83|5838.13|5838.83|5838.13|5838.83|5838.13|6
1729119310000|2024-10-16 22:55:10|||||||||1
1729119320000|2024-10-16 22:55:20|||||||||37
1729119330000|2024-10-16 22:55:30|5838.58|5837.88|5838.7|5838|5838.7|5838|5838.58|5837.88|9
1729119340000|2024-10-16 22:55:40|5838.83|5838.13|5838.83|5838.13|5838.83|5838.13|5838.7|5838|0
1729119350000|2024-10-16 22:55:50|5838.7|5838|5838.83|5838.13|5838.83|5838.13|5838.58|5837.88|3
1729119360000|2024-10-16 22:56:00|||||||||4
1729119370000|2024-10-16 22:56:10|5838.58|5837.88|5838.83|5838.13|5838.83|5838.13|5838.58|5837.88|20
1729119410000|2024-10-16 22:56:50|5839.08|5838.38|5839.08|5838.38|5839.08|5838.38|5839.08|5838.38|11
1729119420000|2024-10-16 22:57:00|||||||||11
1729119430000|2024-10-16 22:57:10|5838.83|5838.13|5838.83|5838.13|5838.83|5838.13|5838.83|5838.13|5
1729119460000|2024-10-16 22:57:40|5838.58|5837.88|5838.58|5837.88|5838.58|5837.88|5838.58|5837.88|10
1729119470000|2024-10-16 22:57:50|5838.33|5837.63|5838.33|5837.63|5838.33|5837.63|5838.33|5837.63|45
1729119480000|2024-10-16 22:58:00|5838.45|5837.75|5838.58|5837.88|5838.58|5837.88|5838.45|5837.75|5
1729119490000|2024-10-16 22:58:10|||||||||3
1729119500000|2024-10-16 22:58:20|||||||||5
1729119510000|2024-10-16 22:58:30|||||||||1
1729119520000|2024-10-16 22:58:40|5838.33|5837.63|5838.33|5837.63|5838.33|5837.63|5838.33|5837.63|9
1729119530000|2024-10-16 22:58:50|5838.45|5837.75|5838.33|5837.63|5838.45|5837.75|5838.33|5837.63|5
1729119540000|2024-10-16 22:59:00|5838.45|5837.75|5838.45|5837.75|5838.45|5837.75|5838.45|5837.75|3
1729119550000|2024-10-16 22:59:10|5838.33|5837.63|5838.33|5837.63|5838.33|5837.63|5838.33|5837.63|0
1729119560000|2024-10-16 22:59:20|||||||||1
1729119590000|2024-10-16 22:59:50|||||||||2
1729119600000|2024-10-16 23:00:00|5838.08|5837.38|5838.08|5837.38|5838.2|5837.5|5838.08|5837.38|39
1729119610000|2024-10-16 23:00:10|5838.2|5837.5|5838.08|5837.38|5838.2|5837.5|5838.08|5837.38|1
1729119620000|2024-10-16 23:00:20|||||||||4
1729119640000|2024-10-16 23:00:40|||||||||1
1729119660000|2024-10-16 23:01:00|5838.2|5837.5|5838.2|5837.5|5838.33|5837.63|5838.2|5837.5|15
1729119670000|2024-10-16 23:01:10|5838.33|5837.63|5838.33|5837.63|5838.33|5837.63|5838.33|5837.63|5
1729119680000|2024-10-16 23:01:20|5838.58|5837.88|5838.58|5837.88|5838.58|5837.88|5838.58|5837.88|4
1729119690000|2024-10-16 23:01:30|5838.45|5837.75|5838.33|5837.63|5838.58|5837.88|5838.33|5837.63|7
1729119700000|2024-10-16 23:01:40|5838.45|5837.75|5838.33|5837.63|5838.58|5837.88|5838.33|5837.63|3
1729119710000|2024-10-16 23:01:50|5838.45|5837.75|5838.45|5837.75|5838.45|5837.75|5838.45|5837.75|10
1729119720000|2024-10-16 23:02:00|5838.58|5837.88|5838.33|5837.63|5838.58|5837.88|5838.33|5837.63|2
1729119770000|2024-10-16 23:02:50|||||||||1
1729119780000|2024-10-16 23:03:00|5838.08|5837.38|5837.83|5837.13|5838.08|5837.38|5837.83|5837.13|24
1729119790000|2024-10-16 23:03:10|5837.58|5836.88|5837.58|5836.88|5837.58|5836.88|5837.58|5836.88|13
1729119800000|2024-10-16 23:03:20|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|7
1729119810000|2024-10-16 23:03:30|||||||||12
1729119820000|2024-10-16 23:03:40|5837.45|5836.75|5837.33|5836.63|5837.45|5836.75|5837.33|5836.63|4
1729119830000|2024-10-16 23:03:50|||||||||2
1729119840000|2024-10-16 23:04:00|||||||||8
1729119850000|2024-10-16 23:04:10|5837.58|5836.88|5837.58|5836.88|5837.58|5836.88|5837.58|5836.88|2
1729119860000|2024-10-16 23:04:20|||||||||1
1729119870000|2024-10-16 23:04:30|5837.7|5837|5837.58|5836.88|5837.7|5837|5837.58|5836.88|6
1729119880000|2024-10-16 23:04:40|5837.7|5837|5837.58|5836.88|5837.7|5837|5837.58|5836.88|0
1729119910000|2024-10-16 23:05:10|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|7
1729119930000|2024-10-16 23:05:30|5837.08|5836.38|5837.08|5836.38|5837.08|5836.38|5837.08|5836.38|15
1729119940000|2024-10-16 23:05:40|5836.83|5836.13|5836.95|5836.25|5836.95|5836.25|5836.83|5836.13|29
1729119950000|2024-10-16 23:05:50|5836.83|5836.13|5837.08|5836.38|5837.08|5836.38|5836.83|5836.13|19
1729119960000|2024-10-16 23:06:00|5836.83|5836.13|5836.83|5836.13|5836.83|5836.13|5836.83|5836.13|9
1729119970000|2024-10-16 23:06:10|5836.58|5835.88|5836.58|5835.88|5836.58|5835.88|5836.58|5835.88|5
1729119980000|2024-10-16 23:06:20|5836.83|5836.13|5836.83|5836.13|5836.83|5836.13|5836.83|5836.13|7
1729119990000|2024-10-16 23:06:30|5837.08|5836.38|5837.08|5836.38|5837.08|5836.38|5836.95|5836.25|12
1729120000000|2024-10-16 23:06:40|||||||||5
1729120010000|2024-10-16 23:06:50|5836.95|5836.25|5836.58|5835.88|5836.95|5836.25|5836.58|5835.88|12
1729120020000|2024-10-16 23:07:00|5836.33|5835.63|5836.58|5835.88|5836.58|5835.88|5836.33|5835.63|27
1729120030000|2024-10-16 23:07:10|5836.7|5836|5836.83|5836.13|5836.83|5836.13|5836.58|5835.88|2
1729120040000|2024-10-16 23:07:20|||||||||1
1729120060000|2024-10-16 23:07:40|5836.58|5835.88|5836.58|5835.88|5836.58|5835.88|5836.58|5835.88|4
1729120070000|2024-10-16 23:07:50|5836.33|5835.63|5836.58|5835.88|5836.83|5836.13|5836.33|5835.63|49
1729120080000|2024-10-16 23:08:00|||||||||4
1729120090000|2024-10-16 23:08:10|5836.45|5835.75|5836.45|5835.75|5836.58|5835.88|5836.45|5835.75|28
1729120100000|2024-10-16 23:08:20|5836.58|5835.88|5836.58|5835.88|5836.58|5835.88|5836.58|5835.88|0
1729120110000|2024-10-16 23:08:30|5836.7|5836|5836.83|5836.13|5836.83|5836.13|5836.7|5836|12
1729120140000|2024-10-16 23:09:00|5836.58|5835.88|5836.58|5835.88|5836.58|5835.88|5836.58|5835.88|7
1729120160000|2024-10-16 23:09:20|5836.83|5836.13|5836.83|5836.13|5836.83|5836.13|5836.83|5836.13|4
1729120170000|2024-10-16 23:09:30|||||||||1
1729120190000|2024-10-16 23:09:50|||||||||5
1729120200000|2024-10-16 23:10:00|||||||||3
1729120240000|2024-10-16 23:10:40|||||||||8
1729120250000|2024-10-16 23:10:50|5837.08|5836.38|5837.08|5836.38|5837.08|5836.38|5837.08|5836.38|44
1729120260000|2024-10-16 23:11:00|5837.2|5836.5|5837.08|5836.38|5837.33|5836.63|5837.08|5836.38|5
1729120270000|2024-10-16 23:11:10|||||||||2
1729120280000|2024-10-16 23:11:20|||||||||1
1729120320000|2024-10-16 23:12:00|||||||||1
1729120340000|2024-10-16 23:12:20|||||||||4
1729120380000|2024-10-16 23:13:00|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|4
1729120390000|2024-10-16 23:13:10|||||||||2
1729120400000|2024-10-16 23:13:20|5837.45|5836.75|5837.45|5836.75|5837.45|5836.75|5837.45|5836.75|12
1729120410000|2024-10-16 23:13:30|5837.58|5836.88|5837.58|5836.88|5837.58|5836.88|5837.45|5836.75|1
1729120420000|2024-10-16 23:13:40|||||||||1
1729120430000|2024-10-16 23:13:50|||||||||3
1729120470000|2024-10-16 23:14:30|||||||||4
1729120480000|2024-10-16 23:14:40|||||||||2
1729120500000|2024-10-16 23:15:00|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|14
1729120510000|2024-10-16 23:15:10|5837.2|5836.5|5837.33|5836.63|5837.33|5836.63|5837.2|5836.5|20
1729120520000|2024-10-16 23:15:20|||||||||1
1729120530000|2024-10-16 23:15:30|||||||||1
1729120540000|2024-10-16 23:15:40|5837.08|5836.38|5837.08|5836.38|5837.08|5836.38|5837.08|5836.38|6
1729120560000|2024-10-16 23:16:00|5837.33|5836.63|5837.58|5836.88|5837.58|5836.88|5837.33|5836.63|4
1729120570000|2024-10-16 23:16:10|5837.45|5836.75|5837.58|5836.88|5837.58|5836.88|5837.45|5836.75|0
1729120590000|2024-10-16 23:16:30|5837.45|5836.75|5837.33|5836.63|5837.45|5836.75|5837.33|5836.63|4
1729120600000|2024-10-16 23:16:40|5837.08|5836.38|5837.08|5836.38|5837.08|5836.38|5837.08|5836.38|10
1729120620000|2024-10-16 23:17:00|5837.2|5836.5|5837.08|5836.38|5837.2|5836.5|5837.08|5836.38|3
1729120630000|2024-10-16 23:17:10|||||||||2
1729120640000|2024-10-16 23:17:20|5837.2|5836.5|5837.33|5836.63|5837.33|5836.63|5837.2|5836.5|1
1729120660000|2024-10-16 23:17:40|||||||||1
1729120670000|2024-10-16 23:17:50|5837.2|5836.5|5837.2|5836.5|5837.2|5836.5|5837.2|5836.5|0
1729120680000|2024-10-16 23:18:00|5837.08|5836.38|5837.08|5836.38|5837.08|5836.38|5837.08|5836.38|1
1729120710000|2024-10-16 23:18:30|5837.33|5836.63|5837.08|5836.38|5837.33|5836.63|5837.08|5836.38|12
1729120730000|2024-10-16 23:18:50|5836.83|5836.13|5836.83|5836.13|5836.83|5836.13|5836.83|5836.13|12
1729120740000|2024-10-16 23:19:00|5836.58|5835.88|5836.58|5835.88|5836.7|5836|5836.58|5835.88|14
1729120750000|2024-10-16 23:19:10|5836.7|5836|5836.58|5835.88|5836.7|5836|5836.58|5835.88|10
1729120760000|2024-10-16 23:19:20|5836.7|5836|5836.83|5836.13|5836.83|5836.13|5836.7|5836|21
1729120770000|2024-10-16 23:19:30|5836.7|5836|5836.83|5836.13|5836.83|5836.13|5836.7|5836|3
1729120780000|2024-10-16 23:19:40|||||||||1
1729120810000|2024-10-16 23:20:10|5836.95|5836.25|5836.83|5836.13|5836.95|5836.25|5836.83|5836.13|4
1729120820000|2024-10-16 23:20:20|||||||||9
1729120860000|2024-10-16 23:21:00|||||||||1
1729120870000|2024-10-16 23:21:10|||||||||2
1729120910000|2024-10-16 23:21:50|5836.95|5836.25|5836.83|5836.13|5836.95|5836.25|5836.83|5836.13|11
1729120920000|2024-10-16 23:22:00|5836.95|5836.25|5836.83|5836.13|5836.95|5836.25|5836.83|5836.13|1
1729120950000|2024-10-16 23:22:30|||||||||4
1729120980000|2024-10-16 23:23:00|||||||||4
1729120990000|2024-10-16 23:23:10|||||||||19
1729121010000|2024-10-16 23:23:30|5836.58|5835.88|5836.83|5836.13|5836.83|5836.13|5836.58|5835.88|14
1729121030000|2024-10-16 23:23:50|5836.7|5836|5836.7|5836|5836.7|5836|5836.7|5836|4
1729121040000|2024-10-16 23:24:00|5836.58|5835.88|5836.58|5835.88|5836.7|5836|5836.58|5835.88|7
1729121050000|2024-10-16 23:24:10|||||||||1
1729121090000|2024-10-16 23:24:50|||||||||2
1729121110000|2024-10-16 23:25:10|5836.83|5836.13|5836.83|5836.13|5836.83|5836.13|5836.83|5836.13|10
1729121120000|2024-10-16 23:25:20|||||||||2
1729121140000|2024-10-16 23:25:40|||||||||2
1729121170000|2024-10-16 23:26:10|5836.58|5835.88|5836.58|5835.88|5836.58|5835.88|5836.58|5835.88|11
1729121180000|2024-10-16 23:26:20|5836.83|5836.13|5836.58|5835.88|5836.83|5836.13|5836.58|5835.88|4
1729121200000|2024-10-16 23:26:40|||||||||1
1729121220000|2024-10-16 23:27:00|5836.83|5836.13|5836.83|5836.13|5836.83|5836.13|5836.83|5836.13|13
1729121240000|2024-10-16 23:27:20|5836.58|5835.88|5836.58|5835.88|5836.58|5835.88|5836.58|5835.88|5
1729121250000|2024-10-16 23:27:30|5836.7|5836|5836.7|5836|5836.7|5836|5836.7|5836|2
1729121260000|2024-10-16 23:27:40|5836.83|5836.13|5836.7|5836|5836.83|5836.13|5836.7|5836|3
1729121270000|2024-10-16 23:27:50|5836.83|5836.13|5836.83|5836.13|5836.83|5836.13|5836.7|5836|1
1729121280000|2024-10-16 23:28:00|||||||||1
1729121320000|2024-10-16 23:28:40|5837.08|5836.38|5837.08|5836.38|5837.08|5836.38|5837.08|5836.38|9
1729121330000|2024-10-16 23:28:50|5836.95|5836.25|5837.08|5836.38|5837.08|5836.38|5836.95|5836.25|4
1729121340000|2024-10-16 23:29:00|5836.95|5836.25|5836.95|5836.25|5836.95|5836.25|5836.95|5836.25|2
1729121350000|2024-10-16 23:29:10|5837.08|5836.38|5837.08|5836.38|5837.08|5836.38|5836.83|5836.13|5
1729121360000|2024-10-16 23:29:20|5836.95|5836.25|5836.83|5836.13|5836.95|5836.25|5836.83|5836.13|3
1729121370000|2024-10-16 23:29:30|5836.95|5836.25|5836.83|5836.13|5837.08|5836.38|5836.83|5836.13|1
1729121380000|2024-10-16 23:29:40|5836.95|5836.25|5836.95|5836.25|5836.95|5836.25|5836.83|5836.13|2
1729121390000|2024-10-16 23:29:50|5836.83|5836.13|5836.83|5836.13|5836.95|5836.25|5836.83|5836.13|1
1729121400000|2024-10-16 23:30:00|||||||||1
1729121410000|2024-10-16 23:30:10|||||||||2
1729121430000|2024-10-16 23:30:30|||||||||2
1729121440000|2024-10-16 23:30:40|5837.08|5836.38|5837.08|5836.38|5837.08|5836.38|5837.08|5836.38|3
1729121460000|2024-10-16 23:31:00|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|6
1729121470000|2024-10-16 23:31:10|5837.08|5836.38|5837.08|5836.38|5837.2|5836.5|5837.08|5836.38|3
1729121500000|2024-10-16 23:31:40|5836.95|5836.25|5836.83|5836.13|5836.95|5836.25|5836.83|5836.13|0
1729121510000|2024-10-16 23:31:50|||||||||1
1729121520000|2024-10-16 23:32:00|5836.58|5835.88|5836.7|5836|5836.7|5836|5836.58|5835.88|13
1729121530000|2024-10-16 23:32:10|5836.58|5835.88|5836.58|5835.88|5836.58|5835.88|5836.58|5835.88|21
1729121540000|2024-10-16 23:32:20|||||||||7
1729121550000|2024-10-16 23:32:30|5836.33|5835.63|5836.33|5835.63|5836.33|5835.63|5835.83|5835.13|85
1729121560000|2024-10-16 23:32:40|||||||||2
1729121570000|2024-10-16 23:32:50|5836.58|5835.88|5836.33|5835.63|5836.58|5835.88|5836.33|5835.63|29
1729121580000|2024-10-16 23:33:00|||||||||1
1729121610000|2024-10-16 23:33:30|5836.2|5835.5|5836.33|5835.63|5836.33|5835.63|5836.08|5835.38|39
1729121620000|2024-10-16 23:33:40|5836.08|5835.38|5836.08|5835.38|5836.08|5835.38|5836.08|5835.38|6
1729121630000|2024-10-16 23:33:50|||||||||1
1729121640000|2024-10-16 23:34:00|5835.83|5835.13|5835.83|5835.13|5835.83|5835.13|5835.83|5835.13|16
1729121650000|2024-10-16 23:34:10|5835.58|5834.88|5835.58|5834.88|5835.58|5834.88|5835.33|5834.63|73
1729121660000|2024-10-16 23:34:20|5835.83|5835.13|5835.83|5835.13|5835.83|5835.13|5835.83|5835.13|11
1729121670000|2024-10-16 23:34:30|5835.58|5834.88|5835.33|5834.63|5835.58|5834.88|5835.33|5834.63|24
1729121690000|2024-10-16 23:34:50|||||||||4
1729121700000|2024-10-16 23:35:00|5835.2|5834.5|5835.33|5834.63|5835.33|5834.63|5835.2|5834.5|13
1729121710000|2024-10-16 23:35:10|5835.08|5834.38|5834.83|5834.13|5835.08|5834.38|5834.83|5834.13|33
1729121720000|2024-10-16 23:35:20|5835.08|5834.38|5835.08|5834.38|5835.08|5834.38|5835.08|5834.38|21
1729121730000|2024-10-16 23:35:30|||||||||10
1729121740000|2024-10-16 23:35:40|||||||||3
1729121750000|2024-10-16 23:35:50|||||||||2
1729121760000|2024-10-16 23:36:00|5835.33|5834.63|5835.33|5834.63|5835.33|5834.63|5835.2|5834.5|6
1729121780000|2024-10-16 23:36:20|5835.58|5834.88|5835.58|5834.88|5835.58|5834.88|5835.58|5834.88|13
1729121790000|2024-10-16 23:36:30|5835.33|5834.63|5835.33|5834.63|5835.33|5834.63|5835.33|5834.63|6
1729121800000|2024-10-16 23:36:40|5835.45|5834.75|5835.58|5834.88|5835.58|5834.88|5835.45|5834.75|24
1729121810000|2024-10-16 23:36:50|||||||||5
1729121820000|2024-10-16 23:37:00|5835.7|5835|5835.58|5834.88|5835.7|5835|5835.58|5834.88|7
1729121830000|2024-10-16 23:37:10|5835.83|5835.13|5835.7|5835|5835.83|5835.13|5835.58|5834.88|3
1729121840000|2024-10-16 23:37:20|5835.58|5834.88|5835.58|5834.88|5835.58|5834.88|5835.58|5834.88|2
1729121850000|2024-10-16 23:37:30|5835.08|5834.38|5835.08|5834.38|5835.08|5834.38|5835.08|5834.38|18
1729121860000|2024-10-16 23:37:40|5835.2|5834.5|5835.33|5834.63|5835.33|5834.63|5835.2|5834.5|7
1729121870000|2024-10-16 23:37:50|||||||||2
1729121880000|2024-10-16 23:38:00|5835.08|5834.38|5835.33|5834.63|5835.33|5834.63|5835.08|5834.38|18
1729121890000|2024-10-16 23:38:10|||||||||1
1729121900000|2024-10-16 23:38:20|5835.58|5834.88|5835.58|5834.88|5835.58|5834.88|5835.58|5834.88|4
1729121910000|2024-10-16 23:38:30|5835.45|5834.75|5835.58|5834.88|5835.58|5834.88|5835.45|5834.75|1
1729121920000|2024-10-16 23:38:40|||||||||1
1729121930000|2024-10-16 23:38:50|5835.45|5834.75|5835.33|5834.63|5835.45|5834.75|5835.33|5834.63|5
1729121940000|2024-10-16 23:39:00|5835.58|5834.88|5835.58|5834.88|5835.58|5834.88|5835.58|5834.88|4
1729121950000|2024-10-16 23:39:10|||||||||1
1729121960000|2024-10-16 23:39:20|||||||||1
1729121980000|2024-10-16 23:39:40|||||||||4
1729121990000|2024-10-16 23:39:50|5835.33|5834.63|5835.33|5834.63|5835.45|5834.75|5835.33|5834.63|10
1729122000000|2024-10-16 23:40:00|5835.45|5834.75|5835.45|5834.75|5835.45|5834.75|5835.33|5834.63|4
1729122010000|2024-10-16 23:40:10|5835.33|5834.63|5835.33|5834.63|5835.33|5834.63|5835.33|5834.63|0
1729122030000|2024-10-16 23:40:30|5835.45|5834.75|5835.45|5834.75|5835.45|5834.75|5835.45|5834.75|0
1729122040000|2024-10-16 23:40:40|5835.58|5834.88|5835.58|5834.88|5835.58|5834.88|5835.58|5834.88|0
1729122050000|2024-10-16 23:40:50|||||||||1
1729122060000|2024-10-16 23:41:00|||||||||2
1729122090000|2024-10-16 23:41:30|||||||||3
1729122100000|2024-10-16 23:41:40|5835.7|5835|5835.7|5835|5835.7|5835|5835.7|5835|6
1729122110000|2024-10-16 23:41:50|5835.58|5834.88|5835.58|5834.88|5835.7|5835|5835.58|5834.88|2
1729122120000|2024-10-16 23:42:00|||||||||3
1729122140000|2024-10-16 23:42:20|5835.7|5835|5835.83|5835.13|5835.83|5835.13|5835.7|5835|4
1729122150000|2024-10-16 23:42:30|||||||||15
1729122160000|2024-10-16 23:42:40|||||||||6
1729122170000|2024-10-16 23:42:50|||||||||2
1729122180000|2024-10-16 23:43:00|5835.58|5834.88|5835.58|5834.88|5835.58|5834.88|5835.58|5834.88|35
1729122190000|2024-10-16 23:43:10|5835.45|5834.75|5835.45|5834.75|5835.58|5834.88|5835.45|5834.75|14
1729122200000|2024-10-16 23:43:20|5835.33|5834.63|5835.58|5834.88|5835.58|5834.88|5835.33|5834.63|1
1729122210000|2024-10-16 23:43:30|5835.83|5835.13|5835.83|5835.13|5835.83|5835.13|5835.83|5835.13|12
1729122240000|2024-10-16 23:44:00|5835.58|5834.88|5835.83|5835.13|5835.83|5835.13|5835.58|5834.88|7
1729122250000|2024-10-16 23:44:10|5835.95|5835.25|5836.08|5835.38|5836.08|5835.38|5835.95|5835.25|9
1729122260000|2024-10-16 23:44:20|||||||||2
1729122270000|2024-10-16 23:44:30|5835.83|5835.13|5836.08|5835.38|5836.08|5835.38|5835.83|5835.13|7
1729122280000|2024-10-16 23:44:40|||||||||2
1729122300000|2024-10-16 23:45:00|||||||||5
1729122320000|2024-10-16 23:45:20|||||||||6
1729122330000|2024-10-16 23:45:30|5836.2|5835.5|5836.33|5835.63|5836.33|5835.63|5836.2|5835.5|28
1729122340000|2024-10-16 23:45:40|||||||||30
1729122350000|2024-10-16 23:45:50|||||||||3
1729122360000|2024-10-16 23:46:00|5836.08|5835.38|5836.08|5835.38|5836.08|5835.38|5836.08|5835.38|8
1729122370000|2024-10-16 23:46:10|5836.33|5835.63|5836.33|5835.63|5836.33|5835.63|5836.33|5835.63|4
1729122380000|2024-10-16 23:46:20|5836.08|5835.38|5836.08|5835.38|5836.08|5835.38|5836.08|5835.38|5
1729122390000|2024-10-16 23:46:30|||||||||1
1729122400000|2024-10-16 23:46:40|5835.83|5835.13|5835.83|5835.13|5835.83|5835.13|5835.83|5835.13|6
1729122410000|2024-10-16 23:46:50|||||||||2
1729122420000|2024-10-16 23:47:00|5835.58|5834.88|5835.58|5834.88|5835.58|5834.88|5835.58|5834.88|19
1729122430000|2024-10-16 23:47:10|||||||||5
1729122440000|2024-10-16 23:47:20|5835.33|5834.63|5835.58|5834.88|5835.58|5834.88|5835.33|5834.63|10
1729122450000|2024-10-16 23:47:30|||||||||1
1729122480000|2024-10-16 23:48:00|5835.33|5834.63|5835.33|5834.63|5835.33|5834.63|5835.33|5834.63|9
1729122490000|2024-10-16 23:48:10|5835.2|5834.5|5835.08|5834.38|5835.33|5834.63|5835.08|5834.38|25
1729122500000|2024-10-16 23:48:20|||||||||5
1729122510000|2024-10-16 23:48:30|5834.83|5834.13|5834.95|5834.25|5834.95|5834.25|5834.83|5834.13|7
1729122520000|2024-10-16 23:48:40|5835.08|5834.38|5834.95|5834.25|5835.08|5834.38|5834.83|5834.13|18
1729122530000|2024-10-16 23:48:50|5835.08|5834.38|5834.95|5834.25|5835.08|5834.38|5834.95|5834.25|9
1729122540000|2024-10-16 23:49:00|5835.08|5834.38|5835.08|5834.38|5835.08|5834.38|5835.08|5834.38|0
1729122560000|2024-10-16 23:49:20|5834.83|5834.13|5835.08|5834.38|5835.08|5834.38|5834.83|5834.13|25
1729122590000|2024-10-16 23:49:50|5834.83|5834.13|5835.08|5834.38|5835.08|5834.38|5834.83|5834.13|9
1729122600000|2024-10-16 23:50:00|5835.33|5834.63|5835.33|5834.63|5835.33|5834.63|5835.33|5834.63|10
1729122610000|2024-10-16 23:50:10|||||||||1
1729122620000|2024-10-16 23:50:20|5835.08|5834.38|5835.08|5834.38|5835.08|5834.38|5835.08|5834.38|4
1729122640000|2024-10-16 23:50:40|||||||||8
1729122660000|2024-10-16 23:51:00|||||||||13
1729122670000|2024-10-16 23:51:10|5835.33|5834.63|5835.33|5834.63|5835.33|5834.63|5835.33|5834.63|8
1729122680000|2024-10-16 23:51:20|5835.2|5834.5|5835.33|5834.63|5835.33|5834.63|5835.2|5834.5|4
1729122700000|2024-10-16 23:51:40|5835.58|5834.88|5835.58|5834.88|5835.58|5834.88|5835.58|5834.88|7
1729122710000|2024-10-16 23:51:50|5835.45|5834.75|5835.58|5834.88|5835.58|5834.88|5835.45|5834.75|7
1729122720000|2024-10-16 23:52:00|||||||||2
1729122730000|2024-10-16 23:52:10|5835.45|5834.75|5835.33|5834.63|5835.45|5834.75|5835.33|5834.63|10
1729122740000|2024-10-16 23:52:20|5835.45|5834.75|5835.58|5834.88|5835.58|5834.88|5835.45|5834.75|4
1729122760000|2024-10-16 23:52:40|||||||||1
1729122770000|2024-10-16 23:52:50|5835.33|5834.63|5835.33|5834.63|5835.33|5834.63|5835.33|5834.63|9
1729122780000|2024-10-16 23:53:00|5835.58|5834.88|5835.58|5834.88|5835.58|5834.88|5835.58|5834.88|4
1729122840000|2024-10-16 23:54:00|||||||||1
1729122850000|2024-10-16 23:54:10|||||||||1
1729122880000|2024-10-16 23:54:40|||||||||1
1729122890000|2024-10-16 23:54:50|||||||||5
1729122900000|2024-10-16 23:55:00|5835.33|5834.63|5835.08|5834.38|5835.33|5834.63|5835.08|5834.38|32
1729122910000|2024-10-16 23:55:10|5835.33|5834.63|5835.33|5834.63|5835.33|5834.63|5835.33|5834.63|8
1729122920000|2024-10-16 23:55:20|||||||||2
1729122940000|2024-10-16 23:55:40|5835.08|5834.38|5835.08|5834.38|5835.08|5834.38|5835.08|5834.38|4
1729122950000|2024-10-16 23:55:50|||||||||1
1729122960000|2024-10-16 23:56:00|||||||||2
1729122970000|2024-10-16 23:56:10|5835.2|5834.5|5835.33|5834.63|5835.33|5834.63|5835.2|5834.5|16
1729122980000|2024-10-16 23:56:20|||||||||1
1729123000000|2024-10-16 23:56:40|||||||||2
1729123010000|2024-10-16 23:56:50|||||||||4
1729123020000|2024-10-16 23:57:00|5835.08|5834.38|5835.08|5834.38|5835.33|5834.63|5835.08|5834.38|15
1729123030000|2024-10-16 23:57:10|5835.33|5834.63|5835.33|5834.63|5835.33|5834.63|5835.33|5834.63|4
1729123050000|2024-10-16 23:57:30|5835.2|5834.5|5835.33|5834.63|5835.33|5834.63|5835.2|5834.5|14
1729123060000|2024-10-16 23:57:40|||||||||1
1729123070000|2024-10-16 23:57:50|5835.08|5834.38|5835.08|5834.38|5835.2|5834.5|5835.08|5834.38|4
1729123080000|2024-10-16 23:58:00|5835.33|5834.63|5835.33|5834.63|5835.33|5834.63|5835.33|5834.63|3
1729123090000|2024-10-16 23:58:10|||||||||5
1729123110000|2024-10-16 23:58:30|||||||||1
1729123120000|2024-10-16 23:58:40|||||||||1
1729123140000|2024-10-16 23:59:00|5835.08|5834.38|5835.08|5834.38|5835.08|5834.38|5835.08|5834.38|15
1729123150000|2024-10-16 23:59:10|5834.83|5834.13|5834.58|5833.88|5834.83|5834.13|5834.58|5833.88|56
1729123160000|2024-10-16 23:59:20|5834.83|5834.13|5834.83|5834.13|5834.83|5834.13|5834.83|5834.13|11
1729123170000|2024-10-16 23:59:30|||||||||7
1729123180000|2024-10-16 23:59:40|5835.08|5834.38|5835.08|5834.38|5835.08|5834.38|5835.08|5834.38|17
1729123190000|2024-10-16 23:59:50|5835.33|5834.63|5835.08|5834.38|5835.33|5834.63|5835.08|5834.38|24
1729123200000|2024-10-17 00:00:00|5834.58|5833.88|5834.83|5834.13|5835.08|5834.38|5834.33|5833.63|337
1729123210000|2024-10-17 00:00:10|5834.7|5834|5834.58|5833.88|5834.83|5834.13|5834.58|5833.88|22
1729123220000|2024-10-17 00:00:20|5834.83|5834.13|5834.58|5833.88|5834.83|5834.13|5834.58|5833.88|25
1729123230000|2024-10-17 00:00:30|5834.83|5834.13|5834.58|5833.88|5834.95|5834.25|5834.45|5833.75|30
1729123240000|2024-10-17 00:00:40|5834.45|5833.75|5834.08|5833.38|5834.58|5833.88|5834.08|5833.38|43
1729123250000|2024-10-17 00:00:50|5834.33|5833.63|5834.33|5833.63|5834.58|5833.88|5834.33|5833.63|35
1729123260000|2024-10-17 00:01:00|5834.08|5833.38|5833.83|5833.13|5834.08|5833.38|5833.7|5833|21
1729123270000|2024-10-17 00:01:10|5833.7|5833|5833.58|5832.88|5833.7|5833|5833.08|5832.38|92
1729123280000|2024-10-17 00:01:20|5833.33|5832.63|5833.58|5832.88|5833.58|5832.88|5833.33|5832.63|32
1729123290000|2024-10-17 00:01:30|5833.83|5833.13|5833.33|5832.63|5833.83|5833.13|5833.33|5832.63|18
1729123300000|2024-10-17 00:01:40|||||||||2
1729123310000|2024-10-17 00:01:50|5833.45|5832.75|5833.33|5832.63|5833.58|5832.88|5833.33|5832.63|22
1729123320000|2024-10-17 00:02:00|5833.08|5832.38|5833.58|5832.88|5833.58|5832.88|5833.08|5832.38|50
1729123330000|2024-10-17 00:02:10|5833.45|5832.75|5833.83|5833.13|5833.83|5833.13|5833.33|5832.63|25
1729123340000|2024-10-17 00:02:20|5833.58|5832.88|5833.83|5833.13|5833.83|5833.13|5833.58|5832.88|8
1729123350000|2024-10-17 00:02:30|||||||||8
1729123360000|2024-10-17 00:02:40|5833.7|5833|5833.58|5832.88|5833.83|5833.13|5833.33|5832.63|5
1729123370000|2024-10-17 00:02:50|5833.45|5832.75|5833.58|5832.88|5833.58|5832.88|5833.45|5832.75|10
1729123380000|2024-10-17 00:03:00|5833.33|5832.63|5833.58|5832.88|5833.58|5832.88|5833.33|5832.63|37
1729123390000|2024-10-17 00:03:10|5833.7|5833|5833.58|5832.88|5833.7|5833|5833.58|5832.88|14
1729123400000|2024-10-17 00:03:20|5833.45|5832.75|5833.33|5832.63|5833.58|5832.88|5833.33|5832.63|5
1729123410000|2024-10-17 00:03:30|5833.58|5832.88|5833.58|5832.88|5833.58|5832.88|5833.58|5832.88|22
1729123420000|2024-10-17 00:03:40|5833.7|5833|5833.58|5832.88|5833.83|5833.13|5833.58|5832.88|4
1729123430000|2024-10-17 00:03:50|5833.45|5832.75|5833.33|5832.63|5833.58|5832.88|5833.33|5832.63|5
1729123440000|2024-10-17 00:04:00|5833.58|5832.88|5833.58|5832.88|5833.58|5832.88|5833.33|5832.63|5
1729123450000|2024-10-17 00:04:10|5833.33|5832.63|5833.58|5832.88|5833.58|5832.88|5833.33|5832.63|6
1729123460000|2024-10-17 00:04:20|5833.83|5833.13|5834.33|5833.63|5834.33|5833.63|5833.83|5833.13|26
1729123470000|2024-10-17 00:04:30|5834.2|5833.5|5834.2|5833.5|5834.33|5833.63|5834.2|5833.5|11
1729123480000|2024-10-17 00:04:40|5834.33|5833.63|5834.08|5833.38|5834.33|5833.63|5834.08|5833.38|10
1729123490000|2024-10-17 00:04:50|||||||||5
1729123500000|2024-10-17 00:05:00|5834.2|5833.5|5834.08|5833.38|5834.2|5833.5|5833.83|5833.13|32
1729123510000|2024-10-17 00:05:10|||||||||7
1729123520000|2024-10-17 00:05:20|||||||||1
1729123530000|2024-10-17 00:05:30|5833.95|5833.25|5834.08|5833.38|5834.08|5833.38|5833.83|5833.13|11
1729123540000|2024-10-17 00:05:40|5834.2|5833.5|5834.08|5833.38|5834.2|5833.5|5834.08|5833.38|3
1729123550000|2024-10-17 00:05:50|||||||||8
1729123560000|2024-10-17 00:06:00|5833.83|5833.13|5834.08|5833.38|5834.08|5833.38|5833.83|5833.13|16
1729123570000|2024-10-17 00:06:10|5833.83|5833.13|5833.58|5832.88|5833.83|5833.13|5833.58|5832.88|23
1729123580000|2024-10-17 00:06:20|5833.83|5833.13|5833.83|5833.13|5833.83|5833.13|5833.83|5833.13|16
1729123590000|2024-10-17 00:06:30|5833.95|5833.25|5833.83|5833.13|5833.95|5833.25|5833.83|5833.13|29
1729123600000|2024-10-17 00:06:40|5833.7|5833|5833.83|5833.13|5833.95|5833.25|5833.58|5832.88|7
1729123610000|2024-10-17 00:06:50|5833.95|5833.25|5833.7|5833|5834.08|5833.38|5833.7|5833|11
1729123620000|2024-10-17 00:07:00|5833.83|5833.13|5833.83|5833.13|5834.08|5833.38|5833.7|5833|8
1729123630000|2024-10-17 00:07:10|5834.08|5833.38|5834.08|5833.38|5834.08|5833.38|5834.08|5833.38|28
1729123640000|2024-10-17 00:07:20|5834.33|5833.63|5834.33|5833.63|5834.33|5833.63|5834.33|5833.63|9
1729123650000|2024-10-17 00:07:30|5834.08|5833.38|5834.08|5833.38|5834.08|5833.38|5834.08|5833.38|20
1729123660000|2024-10-17 00:07:40|5834.2|5833.5|5834.2|5833.5|5834.33|5833.63|5834.08|5833.38|8
1729123670000|2024-10-17 00:07:50|5834.33|5833.63|5834.08|5833.38|5834.33|5833.63|5834.08|5833.38|3
1729123680000|2024-10-17 00:08:00|||||||||9
1729123690000|2024-10-17 00:08:10|||||||||2
1729123700000|2024-10-17 00:08:20|5833.83|5833.13|5833.83|5833.13|5833.83|5833.13|5833.83|5833.13|10
1729123710000|2024-10-17 00:08:30|5833.58|5832.88|5833.33|5832.63|5833.58|5832.88|5833.33|5832.63|15
1729123720000|2024-10-17 00:08:40|||||||||6
1729123730000|2024-10-17 00:08:50|5833.08|5832.38|5833.08|5832.38|5833.33|5832.63|5833.08|5832.38|67
1729123740000|2024-10-17 00:09:00|5833.33|5832.63|5832.58|5831.88|5833.33|5832.63|5832.58|5831.88|124
1729123750000|2024-10-17 00:09:10|||||||||3
1729123760000|2024-10-17 00:09:20|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|5832.7|5832|45
1729123780000|2024-10-17 00:09:40|5832.58|5831.88|5832.83|5832.13|5832.83|5832.13|5832.58|5831.88|13
1729123790000|2024-10-17 00:09:50|5832.58|5831.88|5832.58|5831.88|5832.58|5831.88|5832.58|5831.88|1
1729123800000|2024-10-17 00:10:00|5832.08|5831.38|5832.33|5831.63|5832.58|5831.88|5832.08|5831.38|123
1729123810000|2024-10-17 00:10:10|5832.58|5831.88|5832.83|5832.13|5832.83|5832.13|5832.58|5831.88|20
1729123820000|2024-10-17 00:10:20|5832.7|5832|5832.83|5832.13|5832.83|5832.13|5832.7|5832|8
1729123830000|2024-10-17 00:10:30|||||||||5
1729123840000|2024-10-17 00:10:40|||||||||2
1729123850000|2024-10-17 00:10:50|5832.7|5832|5832.58|5831.88|5832.7|5832|5832.58|5831.88|15
1729123860000|2024-10-17 00:11:00|||||||||2
1729123870000|2024-10-17 00:11:10|5832.33|5831.63|5832.33|5831.63|5832.33|5831.63|5832.33|5831.63|6
1729123880000|2024-10-17 00:11:20|5832.2|5831.5|5832.33|5831.63|5832.33|5831.63|5832.08|5831.38|15
1729123890000|2024-10-17 00:11:30|||||||||21
1729123900000|2024-10-17 00:11:40|5832.58|5831.88|5832.58|5831.88|5832.83|5832.13|5832.58|5831.88|23
1729123910000|2024-10-17 00:11:50|5832.7|5832|5832.83|5832.13|5832.83|5832.13|5832.58|5831.88|9
1729123920000|2024-10-17 00:12:00|5832.58|5831.88|5832.58|5831.88|5832.58|5831.88|5832.58|5831.88|5
1729123930000|2024-10-17 00:12:10|5832.33|5831.63|5832.33|5831.63|5832.33|5831.63|5832.33|5831.63|19
1729123940000|2024-10-17 00:12:20|5832.08|5831.38|5832.33|5831.63|5832.33|5831.63|5832.08|5831.38|57
1729123950000|2024-10-17 00:12:30|||||||||13
1729123960000|2024-10-17 00:12:40|5832.08|5831.38|5832.08|5831.38|5832.08|5831.38|5832.08|5831.38|8
1729123970000|2024-10-17 00:12:50|5831.83|5831.13|5830.08|5829.38|5831.83|5831.13|5829.83|5829.13|316
1729123980000|2024-10-17 00:13:00|5830.33|5829.63|5830.58|5829.88|5830.58|5829.88|5830.33|5829.63|105
1729123990000|2024-10-17 00:13:10|5830.7|5830|5830.83|5830.13|5830.83|5830.13|5830.58|5829.88|15
1729124000000|2024-10-17 00:13:20|5831.08|5830.38|5831.2|5830.5|5831.33|5830.63|5831.08|5830.38|64
1729124010000|2024-10-17 00:13:30|5831.08|5830.38|5831.33|5830.63|5831.33|5830.63|5831.08|5830.38|5
1729124020000|2024-10-17 00:13:40|5831.45|5830.75|5831.58|5830.88|5831.58|5830.88|5831.45|5830.75|15
1729124030000|2024-10-17 00:13:50|5831.83|5831.13|5832.08|5831.38|5832.2|5831.5|5831.83|5831.13|145
1729124040000|2024-10-17 00:14:00|5831.83|5831.13|5831.83|5831.13|5831.83|5831.13|5831.58|5830.88|31
1729124050000|2024-10-17 00:14:10|5831.7|5831|5831.83|5831.13|5831.83|5831.13|5831.7|5831|11
1729124060000|2024-10-17 00:14:20|||||||||2
1729124070000|2024-10-17 00:14:30|||||||||5
1729124080000|2024-10-17 00:14:40|5831.58|5830.88|5831.83|5831.13|5831.83|5831.13|5831.58|5830.88|16
1729124090000|2024-10-17 00:14:50|5831.7|5831|5831.58|5830.88|5831.7|5831|5831.58|5830.88|6
1729124100000|2024-10-17 00:15:00|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|5830.95|5830.25|44
1729124110000|2024-10-17 00:15:10|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|5831.45|5830.75|21
1729124120000|2024-10-17 00:15:20|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|8
1729124130000|2024-10-17 00:15:30|5831.58|5830.88|5831.33|5830.63|5831.58|5830.88|5831.33|5830.63|21
1729124140000|2024-10-17 00:15:40|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|25
1729124150000|2024-10-17 00:15:50|||||||||4
1729124160000|2024-10-17 00:16:00|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|33
1729124170000|2024-10-17 00:16:10|5831.08|5830.38|5831.08|5830.38|5831.33|5830.63|5830.83|5830.13|33
1729124180000|2024-10-17 00:16:20|5830.83|5830.13|5830.08|5829.38|5830.95|5830.25|5830.08|5829.38|137
1729124190000|2024-10-17 00:16:30|||||||||18
1729124200000|2024-10-17 00:16:40|5830.33|5829.63|5830.33|5829.63|5830.33|5829.63|5830.33|5829.63|29
1729124210000|2024-10-17 00:16:50|5830.2|5829.5|5830.08|5829.38|5830.33|5829.63|5830.08|5829.38|18
1729124220000|2024-10-17 00:17:00|5829.95|5829.25|5830.33|5829.63|5830.33|5829.63|5829.33|5828.63|157
1729124230000|2024-10-17 00:17:10|5830.58|5829.88|5830.58|5829.88|5830.58|5829.88|5830.33|5829.63|29
1729124240000|2024-10-17 00:17:20|5830.83|5830.13|5830.58|5829.88|5830.83|5830.13|5830.58|5829.88|36
1729124250000|2024-10-17 00:17:30|5830.7|5830|5830.83|5830.13|5830.83|5830.13|5830.58|5829.88|17
1729124260000|2024-10-17 00:17:40|||||||||13
1729124270000|2024-10-17 00:17:50|5831.08|5830.38|5831.33|5830.63|5831.33|5830.63|5830.83|5830.13|45
1729124280000|2024-10-17 00:18:00|5831.2|5830.5|5831.08|5830.38|5831.2|5830.5|5831.08|5830.38|7
1729124290000|2024-10-17 00:18:10|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|12
1729124300000|2024-10-17 00:18:20|||||||||10
1729124310000|2024-10-17 00:18:30|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|26
1729124320000|2024-10-17 00:18:40|5831.83|5831.13|5832.08|5831.38|5832.08|5831.38|5831.7|5831|44
1729124330000|2024-10-17 00:18:50|||||||||35
1729124340000|2024-10-17 00:19:00|5832.33|5831.63|5832.33|5831.63|5832.33|5831.63|5832.33|5831.63|31
1729124350000|2024-10-17 00:19:10|5832.08|5831.38|5832.08|5831.38|5832.33|5831.63|5832.08|5831.38|19
1729124360000|2024-10-17 00:19:20|5831.83|5831.13|5831.83|5831.13|5832.08|5831.38|5831.83|5831.13|13
1729124370000|2024-10-17 00:19:30|5831.95|5831.25|5832.08|5831.38|5832.08|5831.38|5831.95|5831.25|11
1729124380000|2024-10-17 00:19:40|5832.33|5831.63|5832.33|5831.63|5832.33|5831.63|5832.33|5831.63|12
1729124390000|2024-10-17 00:19:50|5832.58|5831.88|5832.58|5831.88|5832.58|5831.88|5832.58|5831.88|22
1729124400000|2024-10-17 00:20:00|5832.33|5831.63|5832.33|5831.63|5832.58|5831.88|5832.33|5831.63|28
1729124410000|2024-10-17 00:20:10|5832.58|5831.88|5832.58|5831.88|5832.58|5831.88|5832.58|5831.88|12
1729124420000|2024-10-17 00:20:20|5832.33|5831.63|5832.58|5831.88|5832.58|5831.88|5832.33|5831.63|25
1729124430000|2024-10-17 00:20:30|5832.45|5831.75|5832.33|5831.63|5832.58|5831.88|5832.33|5831.63|26
1729124440000|2024-10-17 00:20:40|5832.45|5831.75|5832.33|5831.63|5832.58|5831.88|5832.33|5831.63|12
1729124450000|2024-10-17 00:20:50|5832.45|5831.75|5832.58|5831.88|5832.83|5832.13|5832.45|5831.75|37
1729124460000|2024-10-17 00:21:00|5832.7|5832|5832.83|5832.13|5832.83|5832.13|5832.58|5831.88|13
1729124470000|2024-10-17 00:21:10|5832.7|5832|5832.83|5832.13|5832.83|5832.13|5832.58|5831.88|15
1729124480000|2024-10-17 00:21:20|5832.58|5831.88|5832.58|5831.88|5832.58|5831.88|5832.58|5831.88|4
1729124490000|2024-10-17 00:21:30|||||||||12
1729124500000|2024-10-17 00:21:40|||||||||1
1729124510000|2024-10-17 00:21:50|||||||||3
1729124520000|2024-10-17 00:22:00|5832.83|5832.13|5832.58|5831.88|5832.83|5832.13|5832.58|5831.88|22
1729124530000|2024-10-17 00:22:10|5832.7|5832|5832.58|5831.88|5832.7|5832|5832.58|5831.88|12
1729124540000|2024-10-17 00:22:20|5832.7|5832|5832.58|5831.88|5832.83|5832.13|5832.58|5831.88|7
1729124550000|2024-10-17 00:22:30|5832.7|5832|5832.83|5832.13|5832.83|5832.13|5832.58|5831.88|8
1729124560000|2024-10-17 00:22:40|5832.58|5831.88|5832.58|5831.88|5832.58|5831.88|5832.58|5831.88|7
1729124590000|2024-10-17 00:23:10|5832.7|5832|5832.7|5832|5832.7|5832|5832.58|5831.88|17
1729124600000|2024-10-17 00:23:20|5832.58|5831.88|5832.58|5831.88|5832.58|5831.88|5832.58|5831.88|0
1729124610000|2024-10-17 00:23:30|||||||||2
1729124620000|2024-10-17 00:23:40|||||||||4
1729124630000|2024-10-17 00:23:50|||||||||2
1729124640000|2024-10-17 00:24:00|5832.7|5832|5832.83|5832.13|5832.83|5832.13|5832.58|5831.88|26
1729124650000|2024-10-17 00:24:10|5832.58|5831.88|5832.58|5831.88|5832.83|5832.13|5832.58|5831.88|8
1729124670000|2024-10-17 00:24:30|||||||||3
1729124690000|2024-10-17 00:24:50|||||||||4
1729124700000|2024-10-17 00:25:00|5832.83|5832.13|5833.08|5832.38|5833.08|5832.38|5832.58|5831.88|40
1729124710000|2024-10-17 00:25:10|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|20
1729124720000|2024-10-17 00:25:20|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|6
1729124730000|2024-10-17 00:25:30|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|7
1729124740000|2024-10-17 00:25:40|5833.58|5832.88|5833.33|5832.63|5833.58|5832.88|5833.33|5832.63|21
1729124750000|2024-10-17 00:25:50|5833.08|5832.38|5833.33|5832.63|5833.33|5832.63|5833.08|5832.38|13
1729124760000|2024-10-17 00:26:00|5833.08|5832.38|5833.08|5832.38|5833.2|5832.5|5832.83|5832.13|32
1729124770000|2024-10-17 00:26:10|5833.2|5832.5|5833.08|5832.38|5833.2|5832.5|5833.08|5832.38|14
1729124780000|2024-10-17 00:26:20|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|7
1729124790000|2024-10-17 00:26:30|5833.58|5832.88|5833.83|5833.13|5833.83|5833.13|5833.58|5832.88|39
1729124800000|2024-10-17 00:26:40|5833.7|5833|5833.33|5832.63|5833.83|5833.13|5833.33|5832.63|30
1729124810000|2024-10-17 00:26:50|||||||||15
1729124820000|2024-10-17 00:27:00|||||||||28
1729124830000|2024-10-17 00:27:10|5833.2|5832.5|5833.33|5832.63|5833.33|5832.63|5833.08|5832.38|15
1729124840000|2024-10-17 00:27:20|5833.58|5832.88|5833.58|5832.88|5833.58|5832.88|5833.33|5832.63|13
1729124850000|2024-10-17 00:27:30|5833.83|5833.13|5833.83|5833.13|5833.83|5833.13|5833.83|5833.13|11
1729124860000|2024-10-17 00:27:40|5833.58|5832.88|5833.83|5833.13|5833.83|5833.13|5833.58|5832.88|23
1729124870000|2024-10-17 00:27:50|5833.58|5832.88|5833.83|5833.13|5833.83|5833.13|5833.58|5832.88|85
1729124880000|2024-10-17 00:28:00|||||||||4
1729124890000|2024-10-17 00:28:10|||||||||8
1729124900000|2024-10-17 00:28:20|5833.58|5832.88|5833.58|5832.88|5833.58|5832.88|5833.58|5832.88|18
1729124910000|2024-10-17 00:28:30|5833.7|5833|5833.58|5832.88|5833.83|5833.13|5833.58|5832.88|16
1729124920000|2024-10-17 00:28:40|||||||||2
1729124930000|2024-10-17 00:28:50|5833.83|5833.13|5833.83|5833.13|5833.83|5833.13|5833.83|5833.13|13
1729124940000|2024-10-17 00:29:00|5834.08|5833.38|5833.83|5833.13|5834.08|5833.38|5833.83|5833.13|16
1729124950000|2024-10-17 00:29:10|||||||||4
1729124960000|2024-10-17 00:29:20|5834.08|5833.38|5834.08|5833.38|5834.08|5833.38|5834.08|5833.38|11
1729124970000|2024-10-17 00:29:30|5834.33|5833.63|5834.58|5833.88|5834.58|5833.88|5834.33|5833.63|97
1729124980000|2024-10-17 00:29:40|5834.33|5833.63|5834.7|5834|5834.7|5834|5834.33|5833.63|58
1729124990000|2024-10-17 00:29:50|5834.83|5834.13|5834.83|5834.13|5834.83|5834.13|5834.58|5833.88|20
1729125000000|2024-10-17 00:30:00|5835.08|5834.38|5836.08|5835.38|5836.33|5835.63|5835.08|5834.38|299
1729125010000|2024-10-17 00:30:10|5835.83|5835.13|5836.33|5835.63|5836.33|5835.63|5835.83|5835.13|114
1729125020000|2024-10-17 00:30:20|5836.58|5835.88|5836.58|5835.88|5837.08|5836.38|5836.33|5835.63|291
1729125030000|2024-10-17 00:30:30|5837.08|5836.38|5836.83|5836.13|5837.08|5836.38|5836.83|5836.13|101
1729125040000|2024-10-17 00:30:40|5836.33|5835.63|5835.83|5835.13|5836.33|5835.63|5835.58|5834.88|114
1729125050000|2024-10-17 00:30:50|5835.7|5835|5835.58|5834.88|5835.83|5835.13|5835.58|5834.88|31
1729125060000|2024-10-17 00:31:00|5835.7|5835|5835.83|5835.13|5835.83|5835.13|5835.2|5834.5|51
1729125070000|2024-10-17 00:31:10|5836.08|5835.38|5835.7|5835|5836.08|5835.38|5835.58|5834.88|31
1729125080000|2024-10-17 00:31:20|5835.83|5835.13|5835.33|5834.63|5836.08|5835.38|5835.33|5834.63|24
1729125090000|2024-10-17 00:31:30|5835.58|5834.88|5835.33|5834.63|5835.58|5834.88|5835.33|5834.63|10
1729125100000|2024-10-17 00:31:40|5835.58|5834.88|5835.33|5834.63|5835.58|5834.88|5835.33|5834.63|26
1729125110000|2024-10-17 00:31:50|5835.58|5834.88|5835.33|5834.63|5835.58|5834.88|5835.33|5834.63|8
1729125120000|2024-10-17 00:32:00|||||||||17
1729125130000|2024-10-17 00:32:10|5835.58|5834.88|5835.33|5834.63|5835.58|5834.88|5835.33|5834.63|11
1729125140000|2024-10-17 00:32:20|5835.08|5834.38|5834.7|5834|5835.08|5834.38|5834.58|5833.88|45
1729125150000|2024-10-17 00:32:30|5834.83|5834.13|5834.58|5833.88|5834.83|5834.13|5834.58|5833.88|12
1729125160000|2024-10-17 00:32:40|5834.83|5834.13|5834.58|5833.88|5834.83|5834.13|5834.58|5833.88|14
1729125170000|2024-10-17 00:32:50|5834.45|5833.75|5834.33|5833.63|5834.58|5833.88|5834.33|5833.63|13
1729125180000|2024-10-17 00:33:00|5834.08|5833.38|5834.33|5833.63|5834.58|5833.88|5834.08|5833.38|33
1729125190000|2024-10-17 00:33:10|||||||||1
1729125200000|2024-10-17 00:33:20|||||||||4
1729125210000|2024-10-17 00:33:30|5834.58|5833.88|5834.83|5834.13|5834.83|5834.13|5834.33|5833.63|33
1729125220000|2024-10-17 00:33:40|5834.95|5834.25|5835.08|5834.38|5835.08|5834.38|5834.95|5834.25|18
1729125230000|2024-10-17 00:33:50|5834.83|5834.13|5834.83|5834.13|5834.95|5834.25|5834.83|5834.13|4
1729125240000|2024-10-17 00:34:00|5834.95|5834.25|5835.08|5834.38|5835.08|5834.38|5834.83|5834.13|9
1729125250000|2024-10-17 00:34:10|5835.2|5834.5|5835.08|5834.38|5835.33|5834.63|5834.83|5834.13|13
1729125260000|2024-10-17 00:34:20|||||||||7
1729125280000|2024-10-17 00:34:40|5834.83|5834.13|5834.58|5833.88|5834.83|5834.13|5834.58|5833.88|13
1729125290000|2024-10-17 00:34:50|5834.7|5834|5834.83|5834.13|5834.83|5834.13|5834.58|5833.88|7
1729125300000|2024-10-17 00:35:00|||||||||3
1729125310000|2024-10-17 00:35:10|5834.7|5834|5834.7|5834|5834.7|5834|5834.58|5833.88|2
1729125320000|2024-10-17 00:35:20|5834.83|5834.13|5835.08|5834.38|5835.08|5834.38|5834.83|5834.13|19
1729125330000|2024-10-17 00:35:30|5834.95|5834.25|5835.08|5834.38|5835.08|5834.38|5834.95|5834.25|0
1729125340000|2024-10-17 00:35:40|5834.95|5834.25|5834.95|5834.25|5834.95|5834.25|5834.95|5834.25|2
1729125350000|2024-10-17 00:35:50|5834.83|5834.13|5834.58|5833.88|5834.83|5834.13|5834.58|5833.88|12
1729125360000|2024-10-17 00:36:00|5834.33|5833.63|5834.33|5833.63|5834.58|5833.88|5834.33|5833.63|24
1729125370000|2024-10-17 00:36:10|5834.58|5833.88|5834.33|5833.63|5834.58|5833.88|5834.33|5833.63|17
1729125380000|2024-10-17 00:36:20|||||||||18
1729125390000|2024-10-17 00:36:30|5834.58|5833.88|5834.33|5833.63|5834.58|5833.88|5834.33|5833.63|33
1729125400000|2024-10-17 00:36:40|5834.58|5833.88|5834.33|5833.63|5834.58|5833.88|5834.33|5833.63|11
1729125410000|2024-10-17 00:36:50|||||||||1
1729125420000|2024-10-17 00:37:00|||||||||29
1729125440000|2024-10-17 00:37:20|5834.58|5833.88|5834.58|5833.88|5834.58|5833.88|5834.58|5833.88|8
1729125460000|2024-10-17 00:37:40|5834.83|5834.13|5834.83|5834.13|5834.83|5834.13|5834.83|5834.13|6
1729125470000|2024-10-17 00:37:50|5834.95|5834.25|5834.83|5834.13|5834.95|5834.25|5834.83|5834.13|4
1729125480000|2024-10-17 00:38:00|5835.08|5834.38|5834.83|5834.13|5835.08|5834.38|5834.83|5834.13|28
1729125490000|2024-10-17 00:38:10|5834.7|5834|5834.58|5833.88|5834.7|5834|5834.33|5833.63|24
1729125500000|2024-10-17 00:38:20|5834.45|5833.75|5834.7|5834|5834.7|5834|5834.33|5833.63|12
1729125510000|2024-10-17 00:38:30|5834.58|5833.88|5834.58|5833.88|5834.58|5833.88|5834.45|5833.75|4
1729125520000|2024-10-17 00:38:40|5834.7|5834|5834.7|5834|5834.83|5834.13|5834.7|5834|10
1729125530000|2024-10-17 00:38:50|5834.58|5833.88|5834.58|5833.88|5834.58|5833.88|5834.58|5833.88|1
1729125540000|2024-10-17 00:39:00|||||||||7
1729125560000|2024-10-17 00:39:20|5834.83|5834.13|5834.83|5834.13|5834.83|5834.13|5834.58|5833.88|9
1729125570000|2024-10-17 00:39:30|5834.95|5834.25|5835.08|5834.38|5835.08|5834.38|5834.95|5834.25|1
1729125580000|2024-10-17 00:39:40|||||||||8
1729125600000|2024-10-17 00:40:00|5834.95|5834.25|5835.08|5834.38|5835.08|5834.38|5834.83|5834.13|9
1729125620000|2024-10-17 00:40:20|||||||||8
1729125630000|2024-10-17 00:40:30|5835.33|5834.63|5835.58|5834.88|5835.58|5834.88|5835.33|5834.63|35
1729125640000|2024-10-17 00:40:40|5835.33|5834.63|5835.08|5834.38|5835.45|5834.75|5835.08|5834.38|14
1729125660000|2024-10-17 00:41:00|5835.2|5834.5|5835.08|5834.38|5835.2|5834.5|5835.08|5834.38|2
1729125670000|2024-10-17 00:41:10|5834.95|5834.25|5834.95|5834.25|5835.08|5834.38|5834.83|5834.13|16
1729125680000|2024-10-17 00:41:20|5834.83|5834.13|5835.58|5834.88|5835.83|5835.13|5834.83|5834.13|122
1729125690000|2024-10-17 00:41:30|5835.33|5834.63|5835.58|5834.88|5835.58|5834.88|5835.33|5834.63|34
1729125700000|2024-10-17 00:41:40|5835.33|5834.63|5835.33|5834.63|5835.33|5834.63|5835.33|5834.63|12
1729125710000|2024-10-17 00:41:50|5835.08|5834.38|5835.08|5834.38|5835.08|5834.38|5835.08|5834.38|10
1729125720000|2024-10-17 00:42:00|5834.95|5834.25|5834.83|5834.13|5834.95|5834.25|5834.83|5834.13|6
1729125730000|2024-10-17 00:42:10|||||||||4
1729125740000|2024-10-17 00:42:20|||||||||2
1729125750000|2024-10-17 00:42:30|5834.58|5833.88|5834.83|5834.13|5834.83|5834.13|5834.58|5833.88|12
1729125760000|2024-10-17 00:42:40|5834.7|5834|5834.83|5834.13|5834.83|5834.13|5834.7|5834|0
1729125770000|2024-10-17 00:42:50|5835.08|5834.38|5835.08|5834.38|5835.08|5834.38|5835.08|5834.38|3
1729125780000|2024-10-17 00:43:00|||||||||2
1729125790000|2024-10-17 00:43:10|||||||||2
1729125800000|2024-10-17 00:43:20|5835.33|5834.63|5835.33|5834.63|5835.33|5834.63|5835.08|5834.38|7
1729125810000|2024-10-17 00:43:30|5835.58|5834.88|5835.58|5834.88|5835.58|5834.88|5835.58|5834.88|6
1729125820000|2024-10-17 00:43:40|5835.33|5834.63|5835.33|5834.63|5835.33|5834.63|5835.33|5834.63|13
1729125830000|2024-10-17 00:43:50|5835.08|5834.38|5835.2|5834.5|5835.33|5834.63|5835.08|5834.38|8
1729125840000|2024-10-17 00:44:00|5835.33|5834.63|5835.33|5834.63|5835.33|5834.63|5835.08|5834.38|3
1729125850000|2024-10-17 00:44:10|||||||||3
1729125860000|2024-10-17 00:44:20|5835.2|5834.5|5835.33|5834.63|5835.33|5834.63|5835.2|5834.5|2
1729125870000|2024-10-17 00:44:30|5835.2|5834.5|5835.08|5834.38|5835.33|5834.63|5834.83|5834.13|22
1729125880000|2024-10-17 00:44:40|5835.2|5834.5|5835.33|5834.63|5835.58|5834.88|5835.2|5834.5|26
1729125890000|2024-10-17 00:44:50|5835.2|5834.5|5835.33|5834.63|5835.33|5834.63|5835.2|5834.5|6
1729125900000|2024-10-17 00:45:00|5835.2|5834.5|5835.33|5834.63|5835.33|5834.63|5835.08|5834.38|7
1729125910000|2024-10-17 00:45:10|5835.2|5834.5|5834.83|5834.13|5835.2|5834.5|5834.83|5834.13|14
1729125920000|2024-10-17 00:45:20|||||||||12
1729125930000|2024-10-17 00:45:30|5834.7|5834|5834.83|5834.13|5834.83|5834.13|5834.58|5833.88|10
1729125940000|2024-10-17 00:45:40|5834.7|5834|5834.83|5834.13|5834.83|5834.13|5834.7|5834|9
1729125950000|2024-10-17 00:45:50|||||||||11
1729125970000|2024-10-17 00:46:10|5834.7|5834|5834.45|5833.75|5834.7|5834|5834.33|5833.63|44
1729125980000|2024-10-17 00:46:20|5834.58|5833.88|5834.58|5833.88|5834.58|5833.88|5834.33|5833.63|10
1729125990000|2024-10-17 00:46:30|5834.45|5833.75|5834.33|5833.63|5834.45|5833.75|5834.33|5833.63|5
1729126000000|2024-10-17 00:46:40|||||||||7
1729126010000|2024-10-17 00:46:50|||||||||2
1729126030000|2024-10-17 00:47:10|5834.58|5833.88|5834.83|5834.13|5834.83|5834.13|5834.58|5833.88|10
1729126050000|2024-10-17 00:47:30|5834.58|5833.88|5834.58|5833.88|5834.58|5833.88|5834.58|5833.88|9
1729126060000|2024-10-17 00:47:40|||||||||1
1729126070000|2024-10-17 00:47:50|||||||||6
1729126080000|2024-10-17 00:48:00|5834.45|5833.75|5834.58|5833.88|5834.58|5833.88|5834.45|5833.75|5
1729126100000|2024-10-17 00:48:20|5834.83|5834.13|5834.83|5834.13|5834.83|5834.13|5834.83|5834.13|7
1729126110000|2024-10-17 00:48:30|||||||||1
1729126130000|2024-10-17 00:48:50|5834.7|5834|5834.58|5833.88|5834.7|5834|5834.58|5833.88|11
1729126140000|2024-10-17 00:49:00|5834.33|5833.63|5834.7|5834|5834.7|5834|5834.33|5833.63|14
1729126150000|2024-10-17 00:49:10|5834.58|5833.88|5834.83|5834.13|5834.83|5834.13|5834.58|5833.88|4
1729126170000|2024-10-17 00:49:30|5834.7|5834|5834.7|5834|5834.83|5834.13|5834.7|5834|7
1729126180000|2024-10-17 00:49:40|5834.83|5834.13|5834.58|5833.88|5834.83|5834.13|5834.58|5833.88|0
1729126210000|2024-10-17 00:50:10|5834.7|5834|5834.58|5833.88|5834.83|5834.13|5834.58|5833.88|15
1729126220000|2024-10-17 00:50:20|5834.45|5833.75|5834.33|5833.63|5834.58|5833.88|5834.33|5833.63|5
1729126230000|2024-10-17 00:50:30|5834.58|5833.88|5834.33|5833.63|5834.58|5833.88|5834.33|5833.63|15
1729126240000|2024-10-17 00:50:40|5834.58|5833.88|5834.45|5833.75|5834.58|5833.88|5834.45|5833.75|3
1729126250000|2024-10-17 00:50:50|5834.58|5833.88|5834.58|5833.88|5834.58|5833.88|5834.58|5833.88|4
1729126260000|2024-10-17 00:51:00|5834.7|5834|5834.58|5833.88|5834.7|5834|5834.58|5833.88|5
1729126270000|2024-10-17 00:51:10|5834.7|5834|5834.58|5833.88|5834.7|5834|5834.58|5833.88|5
1729126280000|2024-10-17 00:51:20|5834.83|5834.13|5834.83|5834.13|5834.83|5834.13|5834.83|5834.13|3
1729126290000|2024-10-17 00:51:30|5834.58|5833.88|5834.58|5833.88|5834.58|5833.88|5834.58|5833.88|6
1729126300000|2024-10-17 00:51:40|||||||||3
1729126310000|2024-10-17 00:51:50|5834.45|5833.75|5834.58|5833.88|5834.58|5833.88|5834.33|5833.63|22
1729126320000|2024-10-17 00:52:00|5834.45|5833.75|5834.58|5833.88|5834.58|5833.88|5834.45|5833.75|2
1729126330000|2024-10-17 00:52:10|5834.7|5834|5834.58|5833.88|5834.7|5834|5834.58|5833.88|2
1729126360000|2024-10-17 00:52:40|||||||||4
1729126370000|2024-10-17 00:52:50|5834.7|5834|5834.83|5834.13|5834.83|5834.13|5834.7|5834|7
1729126380000|2024-10-17 00:53:00|||||||||5
1729126390000|2024-10-17 00:53:10|5834.7|5834|5834.83|5834.13|5834.83|5834.13|5834.7|5834|2
1729126400000|2024-10-17 00:53:20|5834.7|5834|5834.58|5833.88|5834.83|5834.13|5834.58|5833.88|9
1729126410000|2024-10-17 00:53:30|5834.33|5833.63|5834.45|5833.75|5834.45|5833.75|5834.33|5833.63|13
1729126420000|2024-10-17 00:53:40|5834.58|5833.88|5834.33|5833.63|5834.58|5833.88|5834.33|5833.63|0
1729126430000|2024-10-17 00:53:50|5834.45|5833.75|5834.33|5833.63|5834.58|5833.88|5834.33|5833.63|6
1729126440000|2024-10-17 00:54:00|5834.58|5833.88|5834.33|5833.63|5834.58|5833.88|5834.33|5833.63|17
1729126450000|2024-10-17 00:54:10|||||||||11
1729126460000|2024-10-17 00:54:20|5834.08|5833.38|5834.08|5833.38|5834.2|5833.5|5834.08|5833.38|14
1729126480000|2024-10-17 00:54:40|5834.33|5833.63|5834.33|5833.63|5834.33|5833.63|5834.33|5833.63|31
1729126490000|2024-10-17 00:54:50|5834.58|5833.88|5834.58|5833.88|5834.58|5833.88|5834.45|5833.75|12
1729126510000|2024-10-17 00:55:10|||||||||3
1729126520000|2024-10-17 00:55:20|5834.33|5833.63|5834.33|5833.63|5834.33|5833.63|5834.33|5833.63|3
1729126530000|2024-10-17 00:55:30|5834.08|5833.38|5834.08|5833.38|5834.08|5833.38|5834.08|5833.38|2
1729126540000|2024-10-17 00:55:40|5834.33|5833.63|5834.33|5833.63|5834.33|5833.63|5834.33|5833.63|3
1729126560000|2024-10-17 00:56:00|5834.2|5833.5|5834.33|5833.63|5834.33|5833.63|5834.2|5833.5|5
1729126570000|2024-10-17 00:56:10|5834.08|5833.38|5834.08|5833.38|5834.08|5833.38|5834.08|5833.38|3
1729126580000|2024-10-17 00:56:20|5834.33|5833.63|5834.08|5833.38|5834.33|5833.63|5834.08|5833.38|7
1729126590000|2024-10-17 00:56:30|5834.33|5833.63|5834.58|5833.88|5834.58|5833.88|5834.33|5833.63|5
1729126600000|2024-10-17 00:56:40|||||||||16
1729126640000|2024-10-17 00:57:20|5834.7|5834|5834.58|5833.88|5834.7|5834|5834.58|5833.88|3
1729126650000|2024-10-17 00:57:30|5834.83|5834.13|5834.7|5834|5834.83|5834.13|5834.58|5833.88|17
1729126660000|2024-10-17 00:57:40|5834.58|5833.88|5834.83|5834.13|5834.83|5834.13|5834.58|5833.88|4
1729126670000|2024-10-17 00:57:50|5835.08|5834.38|5834.83|5834.13|5835.08|5834.38|5834.83|5834.13|9
1729126680000|2024-10-17 00:58:00|5835.08|5834.38|5835.08|5834.38|5835.08|5834.38|5835.08|5834.38|5
1729126710000|2024-10-17 00:58:30|5834.83|5834.13|5834.83|5834.13|5834.83|5834.13|5834.83|5834.13|8
1729126720000|2024-10-17 00:58:40|5834.58|5833.88|5834.58|5833.88|5834.58|5833.88|5834.58|5833.88|14
1729126730000|2024-10-17 00:58:50|5834.7|5834|5834.58|5833.88|5834.7|5834|5834.58|5833.88|3
1729126740000|2024-10-17 00:59:00|||||||||6
1729126750000|2024-10-17 00:59:10|||||||||2
1729126770000|2024-10-17 00:59:30|5834.7|5834|5834.83|5834.13|5834.83|5834.13|5834.7|5834|8
1729126790000|2024-10-17 00:59:50|5834.95|5834.25|5834.83|5834.13|5834.95|5834.25|5834.83|5834.13|5
1729126800000|2024-10-17 01:00:00|5835.08|5834.38|5834.83|5834.13|5835.08|5834.38|5834.83|5834.13|15
1729126810000|2024-10-17 01:00:10|5835.08|5834.38|5835.08|5834.38|5835.08|5834.38|5834.83|5834.13|15
1729126820000|2024-10-17 01:00:20|||||||||2
1729126830000|2024-10-17 01:00:30|5834.95|5834.25|5834.95|5834.25|5835.08|5834.38|5834.95|5834.25|12
1729126840000|2024-10-17 01:00:40|5835.08|5834.38|5835.08|5834.38|5835.08|5834.38|5834.83|5834.13|12
1729126850000|2024-10-17 01:00:50|||||||||4
1729126860000|2024-10-17 01:01:00|5834.95|5834.25|5834.83|5834.13|5835.08|5834.38|5834.83|5834.13|34
1729126870000|2024-10-17 01:01:10|5834.95|5834.25|5834.95|5834.25|5835.08|5834.38|5834.83|5834.13|14
1729126880000|2024-10-17 01:01:20|5834.83|5834.13|5834.83|5834.13|5834.95|5834.25|5834.83|5834.13|3
1729126890000|2024-10-17 01:01:30|5834.95|5834.25|5834.58|5833.88|5834.95|5834.25|5834.58|5833.88|18
1729126910000|2024-10-17 01:01:50|5834.33|5833.63|5834.33|5833.63|5834.33|5833.63|5834.33|5833.63|24
1729126920000|2024-10-17 01:02:00|5834.58|5833.88|5834.58|5833.88|5834.58|5833.88|5834.58|5833.88|20
1729126930000|2024-10-17 01:02:10|||||||||2
1729126960000|2024-10-17 01:02:40|5834.83|5834.13|5834.83|5834.13|5834.83|5834.13|5834.83|5834.13|2
1729126970000|2024-10-17 01:02:50|5835.08|5834.38|5835.08|5834.38|5835.08|5834.38|5835.08|5834.38|17
1729126980000|2024-10-17 01:03:00|5834.83|5834.13|5834.83|5834.13|5834.83|5834.13|5834.83|5834.13|10
1729126990000|2024-10-17 01:03:10|5834.58|5833.88|5835.08|5834.38|5835.08|5834.38|5834.58|5833.88|12
1729127000000|2024-10-17 01:03:20|5834.83|5834.13|5834.83|5834.13|5834.83|5834.13|5834.83|5834.13|4
1729127010000|2024-10-17 01:03:30|5834.58|5833.88|5834.58|5833.88|5834.58|5833.88|5834.45|5833.75|29
1729127030000|2024-10-17 01:03:50|||||||||23
1729127040000|2024-10-17 01:04:00|5834.45|5833.75|5834.58|5833.88|5834.58|5833.88|5834.33|5833.63|6
1729127050000|2024-10-17 01:04:10|5834.33|5833.63|5834.58|5833.88|5834.58|5833.88|5834.33|5833.63|9
1729127060000|2024-10-17 01:04:20|5834.83|5834.13|5834.83|5834.13|5834.83|5834.13|5834.83|5834.13|17
1729127070000|2024-10-17 01:04:30|||||||||3
1729127080000|2024-10-17 01:04:40|||||||||1
1729127090000|2024-10-17 01:04:50|5834.7|5834|5834.83|5834.13|5834.83|5834.13|5834.7|5834|11
1729127100000|2024-10-17 01:05:00|5834.7|5834|5834.33|5833.63|5834.7|5834|5834.33|5833.63|7
1729127110000|2024-10-17 01:05:10|||||||||2
1729127120000|2024-10-17 01:05:20|5834.58|5833.88|5834.83|5834.13|5834.83|5834.13|5834.58|5833.88|24
1729127130000|2024-10-17 01:05:30|||||||||3
1729127140000|2024-10-17 01:05:40|||||||||1
1729127150000|2024-10-17 01:05:50|||||||||1
1729127160000|2024-10-17 01:06:00|||||||||1
1729127170000|2024-10-17 01:06:10|5834.7|5834|5834.83|5834.13|5834.83|5834.13|5834.7|5834|11
1729127180000|2024-10-17 01:06:20|5835.08|5834.38|5835.08|5834.38|5835.08|5834.38|5835.08|5834.38|8
1729127200000|2024-10-17 01:06:40|5835.33|5834.63|5835.2|5834.5|5835.33|5834.63|5835.08|5834.38|33
1729127210000|2024-10-17 01:06:50|5835.33|5834.63|5835.33|5834.63|5835.33|5834.63|5835.33|5834.63|2
1729127220000|2024-10-17 01:07:00|5835.58|5834.88|5835.33|5834.63|5835.58|5834.88|5835.33|5834.63|42
1729127230000|2024-10-17 01:07:10|5835.08|5834.38|5835.08|5834.38|5835.08|5834.38|5835.08|5834.38|15
1729127240000|2024-10-17 01:07:20|5835.33|5834.63|5835.33|5834.63|5835.33|5834.63|5835.33|5834.63|2
1729127250000|2024-10-17 01:07:30|5835.08|5834.38|5835.08|5834.38|5835.08|5834.38|5835.08|5834.38|5
1729127260000|2024-10-17 01:07:40|5835.33|5834.63|5835.33|5834.63|5835.33|5834.63|5835.33|5834.63|17
1729127270000|2024-10-17 01:07:50|||||||||3
1729127280000|2024-10-17 01:08:00|5835.08|5834.38|5835.08|5834.38|5835.33|5834.63|5835.08|5834.38|22
1729127300000|2024-10-17 01:08:20|5835.2|5834.5|5835.08|5834.38|5835.2|5834.5|5835.08|5834.38|2
1729127320000|2024-10-17 01:08:40|5835.33|5834.63|5835.33|5834.63|5835.33|5834.63|5835.33|5834.63|12
1729127340000|2024-10-17 01:09:00|5835.58|5834.88|5835.33|5834.63|5835.58|5834.88|5835.33|5834.63|20
1729127350000|2024-10-17 01:09:10|5835.45|5834.75|5835.45|5834.75|5835.45|5834.75|5835.33|5834.63|11
1729127360000|2024-10-17 01:09:20|5835.58|5834.88|5835.58|5834.88|5835.58|5834.88|5835.45|5834.75|3
1729127370000|2024-10-17 01:09:30|||||||||5
1729127380000|2024-10-17 01:09:40|||||||||1
1729127410000|2024-10-17 01:10:10|||||||||8
1729127420000|2024-10-17 01:10:20|5835.83|5835.13|5835.83|5835.13|5836.08|5835.38|5835.83|5835.13|62
1729127430000|2024-10-17 01:10:30|5835.95|5835.25|5836.33|5835.63|5836.45|5835.75|5835.95|5835.25|106
1729127440000|2024-10-17 01:10:40|5836.45|5835.75|5836.33|5835.63|5836.45|5835.75|5836.33|5835.63|29
1729127460000|2024-10-17 01:11:00|5836.2|5835.5|5836.08|5835.38|5836.2|5835.5|5836.08|5835.38|20
1729127470000|2024-10-17 01:11:10|5836.33|5835.63|5836.58|5835.88|5836.58|5835.88|5836.33|5835.63|29
1729127480000|2024-10-17 01:11:20|||||||||2
1729127490000|2024-10-17 01:11:30|5836.45|5835.75|5836.58|5835.88|5836.58|5835.88|5836.45|5835.75|15
1729127500000|2024-10-17 01:11:40|5836.45|5835.75|5836.58|5835.88|5836.83|5836.13|5836.45|5835.75|18
1729127510000|2024-10-17 01:11:50|5836.83|5836.13|5836.83|5836.13|5836.83|5836.13|5836.58|5835.88|14
1729127520000|2024-10-17 01:12:00|5836.58|5835.88|5836.58|5835.88|5836.58|5835.88|5836.58|5835.88|9
1729127530000|2024-10-17 01:12:10|||||||||3
1729127550000|2024-10-17 01:12:30|||||||||1
1729127560000|2024-10-17 01:12:40|||||||||3
1729127570000|2024-10-17 01:12:50|||||||||1
1729127580000|2024-10-17 01:13:00|5836.7|5836|5836.33|5835.63|5836.83|5836.13|5836.33|5835.63|60
1729127590000|2024-10-17 01:13:10|||||||||2
1729127600000|2024-10-17 01:13:20|||||||||7
1729127620000|2024-10-17 01:13:40|5836.08|5835.38|5836.08|5835.38|5836.08|5835.38|5836.08|5835.38|16
1729127630000|2024-10-17 01:13:50|5835.95|5835.25|5836.08|5835.38|5836.08|5835.38|5835.95|5835.25|29
1729127640000|2024-10-17 01:14:00|5835.95|5835.25|5836.08|5835.38|5836.2|5835.5|5835.95|5835.25|54
1729127650000|2024-10-17 01:14:10|5835.83|5835.13|5835.83|5835.13|5835.83|5835.13|5835.83|5835.13|14
1729127660000|2024-10-17 01:14:20|5835.58|5834.88|5835.58|5834.88|5835.58|5834.88|5835.58|5834.88|19
1729127680000|2024-10-17 01:14:40|5835.33|5834.63|5835.33|5834.63|5835.33|5834.63|5835.33|5834.63|9
1729127690000|2024-10-17 01:14:50|5835.08|5834.38|5835.33|5834.63|5835.33|5834.63|5835.08|5834.38|61
1729127700000|2024-10-17 01:15:00|5835.08|5834.38|5835.08|5834.38|5835.08|5834.38|5835.08|5834.38|24
1729127710000|2024-10-17 01:15:10|5835.33|5834.63|5835.33|5834.63|5835.33|5834.63|5835.08|5834.38|35
1729127720000|2024-10-17 01:15:20|5835.2|5834.5|5835.08|5834.38|5835.2|5834.5|5835.08|5834.38|16
1729127730000|2024-10-17 01:15:30|5834.95|5834.25|5834.58|5833.88|5834.95|5834.25|5834.58|5833.88|42
1729127740000|2024-10-17 01:15:40|||||||||10
1729127750000|2024-10-17 01:15:50|||||||||3
1729127760000|2024-10-17 01:16:00|5834.33|5833.63|5834.33|5833.63|5834.33|5833.63|5834.33|5833.63|15
1729127770000|2024-10-17 01:16:10|5834.58|5833.88|5834.58|5833.88|5834.58|5833.88|5834.58|5833.88|41
1729127780000|2024-10-17 01:16:20|5834.33|5833.63|5834.33|5833.63|5834.33|5833.63|5834.33|5833.63|13
1729127790000|2024-10-17 01:16:30|5834.58|5833.88|5834.58|5833.88|5834.58|5833.88|5834.58|5833.88|8
1729127800000|2024-10-17 01:16:40|5834.83|5834.13|5834.83|5834.13|5834.83|5834.13|5834.7|5834|26
1729127810000|2024-10-17 01:16:50|5834.58|5833.88|5834.83|5834.13|5834.83|5834.13|5834.58|5833.88|17
1729127820000|2024-10-17 01:17:00|||||||||2
1729127830000|2024-10-17 01:17:10|5834.58|5833.88|5834.58|5833.88|5834.58|5833.88|5834.58|5833.88|8
1729127840000|2024-10-17 01:17:20|5834.33|5833.63|5834.7|5834|5834.7|5834|5834.33|5833.63|11
1729127850000|2024-10-17 01:17:30|5834.58|5833.88|5834.58|5833.88|5834.58|5833.88|5834.58|5833.88|7
1729127860000|2024-10-17 01:17:40|||||||||10
1729127870000|2024-10-17 01:17:50|5834.45|5833.75|5834.33|5833.63|5834.45|5833.75|5834.33|5833.63|6
1729127880000|2024-10-17 01:18:00|5834.2|5833.5|5834.08|5833.38|5834.2|5833.5|5834.08|5833.38|9
1729127890000|2024-10-17 01:18:10|5833.83|5833.13|5833.83|5833.13|5833.83|5833.13|5833.83|5833.13|48
1729127900000|2024-10-17 01:18:20|5833.58|5832.88|5833.58|5832.88|5833.58|5832.88|5833.58|5832.88|24
1729127910000|2024-10-17 01:18:30|5833.83|5833.13|5833.83|5833.13|5833.83|5833.13|5833.83|5833.13|16
1729127920000|2024-10-17 01:18:40|||||||||1
1729127930000|2024-10-17 01:18:50|5833.58|5832.88|5833.58|5832.88|5833.58|5832.88|5833.58|5832.88|17
1729127940000|2024-10-17 01:19:00|5833.33|5832.63|5833.08|5832.38|5833.33|5832.63|5833.08|5832.38|55
1729127950000|2024-10-17 01:19:10|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|28
1729127960000|2024-10-17 01:19:20|5833.08|5832.38|5833.33|5832.63|5833.33|5832.63|5833.08|5832.38|15
1729127970000|2024-10-17 01:19:30|5833.2|5832.5|5833.33|5832.63|5833.33|5832.63|5833.2|5832.5|4
1729127980000|2024-10-17 01:19:40|5833.08|5832.38|5833.08|5832.38|5833.2|5832.5|5833.08|5832.38|7
1729127990000|2024-10-17 01:19:50|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|34
1729128000000|2024-10-17 01:20:00|5833.58|5832.88|5833.33|5832.63|5833.58|5832.88|5833.33|5832.63|23
1729128010000|2024-10-17 01:20:10|5833.58|5832.88|5833.58|5832.88|5833.58|5832.88|5833.58|5832.88|2
1729128020000|2024-10-17 01:20:20|5833.45|5832.75|5833.08|5832.38|5833.45|5832.75|5833.08|5832.38|7
1729128030000|2024-10-17 01:20:30|5833.2|5832.5|5833.33|5832.63|5833.33|5832.63|5833.2|5832.5|3
1729128040000|2024-10-17 01:20:40|5833.45|5832.75|5833.45|5832.75|5833.58|5832.88|5833.33|5832.63|8
1729128050000|2024-10-17 01:20:50|5833.33|5832.63|5833.58|5832.88|5833.58|5832.88|5833.33|5832.63|12
1729128060000|2024-10-17 01:21:00|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|6
1729128080000|2024-10-17 01:21:20|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|21
1729128090000|2024-10-17 01:21:30|5832.95|5832.25|5832.83|5832.13|5833.08|5832.38|5832.83|5832.13|15
1729128100000|2024-10-17 01:21:40|5833.08|5832.38|5832.83|5832.13|5833.08|5832.38|5832.83|5832.13|22
1729128110000|2024-10-17 01:21:50|5832.58|5831.88|5832.83|5832.13|5832.83|5832.13|5832.58|5831.88|35
1729128120000|2024-10-17 01:22:00|5832.58|5831.88|5832.83|5832.13|5832.83|5832.13|5832.58|5831.88|26
1729128130000|2024-10-17 01:22:10|5832.95|5832.25|5833.08|5832.38|5833.08|5832.38|5832.95|5832.25|13
1729128140000|2024-10-17 01:22:20|5833.2|5832.5|5833.33|5832.63|5833.33|5832.63|5833.2|5832.5|12
1729128150000|2024-10-17 01:22:30|||||||||2
1729128160000|2024-10-17 01:22:40|||||||||3
1729128180000|2024-10-17 01:23:00|5833.2|5832.5|5833.08|5832.38|5833.2|5832.5|5833.08|5832.38|20
1729128190000|2024-10-17 01:23:10|5832.83|5832.13|5833.08|5832.38|5833.08|5832.38|5832.83|5832.13|9
1729128220000|2024-10-17 01:23:40|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|19
1729128230000|2024-10-17 01:23:50|||||||||1
1729128240000|2024-10-17 01:24:00|||||||||1
1729128250000|2024-10-17 01:24:10|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|17
1729128260000|2024-10-17 01:24:20|5833.2|5832.5|5833.2|5832.5|5833.2|5832.5|5833.2|5832.5|23
1729128270000|2024-10-17 01:24:30|5833.33|5832.63|5833.08|5832.38|5833.33|5832.63|5833.08|5832.38|19
1729128280000|2024-10-17 01:24:40|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|12
1729128290000|2024-10-17 01:24:50|5833.08|5832.38|5833.33|5832.63|5833.33|5832.63|5832.83|5832.13|161
1729128300000|2024-10-17 01:25:00|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|17
1729128310000|2024-10-17 01:25:10|||||||||5
1729128320000|2024-10-17 01:25:20|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|49
1729128330000|2024-10-17 01:25:30|5832.58|5831.88|5832.83|5832.13|5832.83|5832.13|5832.58|5831.88|10
1729128340000|2024-10-17 01:25:40|||||||||9
1729128370000|2024-10-17 01:26:10|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|35
1729128380000|2024-10-17 01:26:20|5832.95|5832.25|5832.83|5832.13|5832.95|5832.25|5832.83|5832.13|19
1729128390000|2024-10-17 01:26:30|5832.95|5832.25|5833.08|5832.38|5833.08|5832.38|5832.95|5832.25|7
1729128400000|2024-10-17 01:26:40|||||||||3
1729128410000|2024-10-17 01:26:50|5832.95|5832.25|5833.08|5832.38|5833.08|5832.38|5832.95|5832.25|12
1729128420000|2024-10-17 01:27:00|5832.95|5832.25|5832.83|5832.13|5832.95|5832.25|5832.83|5832.13|2
1729128440000|2024-10-17 01:27:20|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|2
1729128450000|2024-10-17 01:27:30|5832.83|5832.13|5832.58|5831.88|5832.83|5832.13|5832.58|5831.88|34
1729128460000|2024-10-17 01:27:40|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|15
1729128470000|2024-10-17 01:27:50|||||||||6
1729128490000|2024-10-17 01:28:10|||||||||7
1729128500000|2024-10-17 01:28:20|||||||||1
1729128510000|2024-10-17 01:28:30|||||||||2
1729128520000|2024-10-17 01:28:40|||||||||1
1729128530000|2024-10-17 01:28:50|||||||||18
1729128550000|2024-10-17 01:29:10|5832.58|5831.88|5832.58|5831.88|5832.58|5831.88|5832.58|5831.88|16
1729128570000|2024-10-17 01:29:30|5832.33|5831.63|5832.33|5831.63|5832.33|5831.63|5832.33|5831.63|12
1729128580000|2024-10-17 01:29:40|||||||||4
1729128590000|2024-10-17 01:29:50|||||||||58
1729128600000|2024-10-17 01:30:00|5832.58|5831.88|5832.33|5831.63|5832.7|5832|5832.33|5831.63|83
1729128610000|2024-10-17 01:30:10|5832.58|5831.88|5832.58|5831.88|5832.58|5831.88|5832.58|5831.88|17
1729128620000|2024-10-17 01:30:20|5832.33|5831.63|5832.33|5831.63|5832.33|5831.63|5832.33|5831.63|43
1729128630000|2024-10-17 01:30:30|5832.08|5831.38|5831.7|5831|5832.2|5831.5|5831.58|5830.88|173
1729128640000|2024-10-17 01:30:40|5831.58|5830.88|5831.58|5830.88|5831.83|5831.13|5831.58|5830.88|14
1729128650000|2024-10-17 01:30:50|5831.7|5831|5831.58|5830.88|5831.83|5831.13|5831.58|5830.88|22
1729128660000|2024-10-17 01:31:00|5831.45|5830.75|5831.58|5830.88|5831.58|5830.88|5831.33|5830.63|60
1729128670000|2024-10-17 01:31:10|5831.83|5831.13|5831.83|5831.13|5831.83|5831.13|5831.83|5831.13|28
1729128680000|2024-10-17 01:31:20|5832.08|5831.38|5832.08|5831.38|5832.08|5831.38|5832.08|5831.38|7
1729128690000|2024-10-17 01:31:30|5831.95|5831.25|5831.83|5831.13|5831.95|5831.25|5831.83|5831.13|13
1729128700000|2024-10-17 01:31:40|5831.58|5830.88|5831.83|5831.13|5831.83|5831.13|5831.58|5830.88|9
1729128710000|2024-10-17 01:31:50|||||||||3
1729128720000|2024-10-17 01:32:00|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|9
1729128740000|2024-10-17 01:32:20|5831.33|5830.63|5831.58|5830.88|5831.58|5830.88|5831.33|5830.63|30
1729128750000|2024-10-17 01:32:30|5831.7|5831|5831.83|5831.13|5831.83|5831.13|5831.58|5830.88|22
1729128760000|2024-10-17 01:32:40|5831.95|5831.25|5832.08|5831.38|5832.08|5831.38|5831.83|5831.13|10
1729128770000|2024-10-17 01:32:50|5832.33|5831.63|5832.08|5831.38|5832.33|5831.63|5832.08|5831.38|36
1729128780000|2024-10-17 01:33:00|||||||||15
1729128790000|2024-10-17 01:33:10|5831.83|5831.13|5831.83|5831.13|5831.83|5831.13|5831.83|5831.13|46
1729128800000|2024-10-17 01:33:20|5832.08|5831.38|5832.08|5831.38|5832.08|5831.38|5832.08|5831.38|30
1729128810000|2024-10-17 01:33:30|5831.83|5831.13|5831.83|5831.13|5832.08|5831.38|5831.83|5831.13|17
1729128820000|2024-10-17 01:33:40|||||||||3
1729128830000|2024-10-17 01:33:50|5831.58|5830.88|5831.83|5831.13|5831.83|5831.13|5831.58|5830.88|20
1729128840000|2024-10-17 01:34:00|5831.7|5831|5831.58|5830.88|5831.7|5831|5831.58|5830.88|19
1729128850000|2024-10-17 01:34:10|5831.83|5831.13|5832.08|5831.38|5832.08|5831.38|5831.7|5831|21
1729128860000|2024-10-17 01:34:20|||||||||5
1729128870000|2024-10-17 01:34:30|||||||||3
1729128880000|2024-10-17 01:34:40|5832.33|5831.63|5832.58|5831.88|5832.58|5831.88|5832.33|5831.63|22
1729128890000|2024-10-17 01:34:50|5832.83|5832.13|5832.58|5831.88|5832.83|5832.13|5832.58|5831.88|24
1729128900000|2024-10-17 01:35:00|5832.45|5831.75|5832.58|5831.88|5832.58|5831.88|5832.45|5831.75|34
1729128910000|2024-10-17 01:35:10|||||||||15
1729128920000|2024-10-17 01:35:20|5832.7|5832|5832.58|5831.88|5832.7|5832|5832.58|5831.88|4
1729128930000|2024-10-17 01:35:30|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|13
1729128940000|2024-10-17 01:35:40|||||||||24
1729128950000|2024-10-17 01:35:50|||||||||3
1729128960000|2024-10-17 01:36:00|5832.95|5832.25|5833.08|5832.38|5833.08|5832.38|5832.83|5832.13|15
1729128970000|2024-10-17 01:36:10|5832.83|5832.13|5832.95|5832.25|5833.08|5832.38|5832.83|5832.13|7
1729128980000|2024-10-17 01:36:20|5832.83|5832.13|5832.83|5832.13|5833.08|5832.38|5832.83|5832.13|9
1729128990000|2024-10-17 01:36:30|5832.95|5832.25|5833.08|5832.38|5833.08|5832.38|5832.95|5832.25|4
1729129000000|2024-10-17 01:36:40|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|27
1729129010000|2024-10-17 01:36:50|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|13
1729129020000|2024-10-17 01:37:00|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|22
1729129030000|2024-10-17 01:37:10|5833.58|5832.88|5833.08|5832.38|5833.58|5832.88|5833.08|5832.38|49
1729129040000|2024-10-17 01:37:20|5833.2|5832.5|5833.33|5832.63|5833.33|5832.63|5833.2|5832.5|5
1729129060000|2024-10-17 01:37:40|5833.08|5832.38|5832.83|5832.13|5833.08|5832.38|5832.83|5832.13|27
1729129070000|2024-10-17 01:37:50|5832.58|5831.88|5832.83|5832.13|5832.83|5832.13|5832.58|5831.88|29
1729129080000|2024-10-17 01:38:00|5832.58|5831.88|5832.58|5831.88|5832.58|5831.88|5832.58|5831.88|10
1729129090000|2024-10-17 01:38:10|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|7
1729129100000|2024-10-17 01:38:20|5833.08|5832.38|5833.33|5832.63|5833.33|5832.63|5833.08|5832.38|20
1729129110000|2024-10-17 01:38:30|||||||||5
1729129120000|2024-10-17 01:38:40|5833.45|5832.75|5833.33|5832.63|5833.45|5832.75|5833.33|5832.63|10
1729129130000|2024-10-17 01:38:50|5833.58|5832.88|5833.58|5832.88|5833.58|5832.88|5833.58|5832.88|21
1729129140000|2024-10-17 01:39:00|||||||||10
1729129150000|2024-10-17 01:39:10|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|21
1729129160000|2024-10-17 01:39:20|5833.2|5832.5|5833.33|5832.63|5833.33|5832.63|5833.2|5832.5|13
1729129170000|2024-10-17 01:39:30|5833.2|5832.5|5833.2|5832.5|5833.2|5832.5|5833.2|5832.5|5
1729129180000|2024-10-17 01:39:40|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|2
1729129190000|2024-10-17 01:39:50|5833.2|5832.5|5833.08|5832.38|5833.2|5832.5|5833.08|5832.38|3
1729129200000|2024-10-17 01:40:00|||||||||5
1729129220000|2024-10-17 01:40:20|||||||||7
1729129230000|2024-10-17 01:40:30|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|5832.7|5832|23
1729129240000|2024-10-17 01:40:40|||||||||8
1729129250000|2024-10-17 01:40:50|||||||||3
1729129260000|2024-10-17 01:41:00|5832.7|5832|5832.83|5832.13|5832.83|5832.13|5832.58|5831.88|8
1729129270000|2024-10-17 01:41:10|5832.95|5832.25|5833.33|5832.63|5833.33|5832.63|5832.95|5832.25|15
1729129280000|2024-10-17 01:41:20|5833.2|5832.5|5833.33|5832.63|5833.33|5832.63|5833.08|5832.38|24
1729129290000|2024-10-17 01:41:30|5833.45|5832.75|5833.33|5832.63|5833.58|5832.88|5833.33|5832.63|11
1729129300000|2024-10-17 01:41:40|5833.2|5832.5|5833.2|5832.5|5833.2|5832.5|5833.2|5832.5|10
1729129310000|2024-10-17 01:41:50|5833.08|5832.38|5833.2|5832.5|5833.2|5832.5|5833.08|5832.38|7
1729129320000|2024-10-17 01:42:00|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|7
1729129340000|2024-10-17 01:42:20|||||||||8
1729129350000|2024-10-17 01:42:30|5833.58|5832.88|5833.58|5832.88|5833.58|5832.88|5833.58|5832.88|14
1729129360000|2024-10-17 01:42:40|||||||||32
1729129370000|2024-10-17 01:42:50|||||||||3
1729129380000|2024-10-17 01:43:00|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|16
1729129390000|2024-10-17 01:43:10|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|20
1729129400000|2024-10-17 01:43:20|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|28
1729129410000|2024-10-17 01:43:30|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|13
1729129420000|2024-10-17 01:43:40|5832.83|5832.13|5833.08|5832.38|5833.08|5832.38|5832.83|5832.13|3
1729129430000|2024-10-17 01:43:50|5833.33|5832.63|5833.2|5832.5|5833.33|5832.63|5833.2|5832.5|13
1729129440000|2024-10-17 01:44:00|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|1
1729129450000|2024-10-17 01:44:10|5833.2|5832.5|5833.2|5832.5|5833.33|5832.63|5833.08|5832.38|3
1729129460000|2024-10-17 01:44:20|5833.08|5832.38|5833.2|5832.5|5833.33|5832.63|5833.08|5832.38|3
1729129470000|2024-10-17 01:44:30|5833.33|5832.63|5833.58|5832.88|5833.58|5832.88|5833.33|5832.63|12
1729129480000|2024-10-17 01:44:40|||||||||5
1729129490000|2024-10-17 01:44:50|5833.33|5832.63|5833.58|5832.88|5833.58|5832.88|5833.33|5832.63|9
1729129500000|2024-10-17 01:45:00|5833.45|5832.75|5833.33|5832.63|5833.58|5832.88|5833.08|5832.38|24
1729129510000|2024-10-17 01:45:10|5833.45|5832.75|5833.58|5832.88|5833.58|5832.88|5833.33|5832.63|1
1729129520000|2024-10-17 01:45:20|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|13
1729129530000|2024-10-17 01:45:30|||||||||7
1729129540000|2024-10-17 01:45:40|5833.08|5832.38|5833.33|5832.63|5833.33|5832.63|5833.08|5832.38|4
1729129550000|2024-10-17 01:45:50|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|11
1729129570000|2024-10-17 01:46:10|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|6
1729129580000|2024-10-17 01:46:20|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|5
1729129600000|2024-10-17 01:46:40|5832.95|5832.25|5832.95|5832.25|5832.95|5832.25|5832.95|5832.25|10
1729129610000|2024-10-17 01:46:50|5832.83|5832.13|5833.08|5832.38|5833.08|5832.38|5832.83|5832.13|3
1729129620000|2024-10-17 01:47:00|5832.95|5832.25|5833.08|5832.38|5833.33|5832.63|5832.95|5832.25|9
1729129630000|2024-10-17 01:47:10|5832.95|5832.25|5832.83|5832.13|5833.08|5832.38|5832.83|5832.13|5
1729129640000|2024-10-17 01:47:20|||||||||1
1729129650000|2024-10-17 01:47:30|5832.95|5832.25|5832.83|5832.13|5833.08|5832.38|5832.83|5832.13|7
1729129660000|2024-10-17 01:47:40|5832.95|5832.25|5833.08|5832.38|5833.08|5832.38|5832.95|5832.25|2
1729129680000|2024-10-17 01:48:00|5832.83|5832.13|5833.08|5832.38|5833.08|5832.38|5832.83|5832.13|5
1729129690000|2024-10-17 01:48:10|5832.95|5832.25|5833.08|5832.38|5833.08|5832.38|5832.95|5832.25|2
1729129710000|2024-10-17 01:48:30|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|3
1729129730000|2024-10-17 01:48:50|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|12
1729129740000|2024-10-17 01:49:00|||||||||22
1729129750000|2024-10-17 01:49:10|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|4
1729129760000|2024-10-17 01:49:20|||||||||1
1729129770000|2024-10-17 01:49:30|5833.58|5832.88|5833.58|5832.88|5833.83|5833.13|5833.58|5832.88|17
1729129780000|2024-10-17 01:49:40|5833.83|5833.13|5833.58|5832.88|5833.83|5833.13|5833.58|5832.88|8
1729129790000|2024-10-17 01:49:50|5833.83|5833.13|5833.7|5833|5833.83|5833.13|5833.7|5833|3
1729129800000|2024-10-17 01:50:00|5833.83|5833.13|5833.83|5833.13|5833.83|5833.13|5833.58|5832.88|5
1729129810000|2024-10-17 01:50:10|5833.58|5832.88|5833.58|5832.88|5833.58|5832.88|5833.33|5832.63|59
1729129820000|2024-10-17 01:50:20|||||||||2
1729129840000|2024-10-17 01:50:40|5833.45|5832.75|5833.58|5832.88|5833.58|5832.88|5833.45|5832.75|7
1729129860000|2024-10-17 01:51:00|5833.45|5832.75|5833.33|5832.63|5833.58|5832.88|5833.33|5832.63|3
1729129870000|2024-10-17 01:51:10|5833.45|5832.75|5833.58|5832.88|5833.58|5832.88|5833.45|5832.75|0
1729129880000|2024-10-17 01:51:20|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|6
1729129890000|2024-10-17 01:51:30|5833.08|5832.38|5833.2|5832.5|5833.33|5832.63|5833.08|5832.38|10
1729129900000|2024-10-17 01:51:40|5833.08|5832.38|5833.08|5832.38|5833.33|5832.63|5833.08|5832.38|5
1729129910000|2024-10-17 01:51:50|5833.2|5832.5|5833.2|5832.5|5833.33|5832.63|5833.2|5832.5|0
1729129920000|2024-10-17 01:52:00|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|0
1729129930000|2024-10-17 01:52:10|5833.2|5832.5|5833.33|5832.63|5833.33|5832.63|5833.08|5832.38|18
1729129940000|2024-10-17 01:52:20|5833.08|5832.38|5833.33|5832.63|5833.33|5832.63|5833.08|5832.38|7
1729129950000|2024-10-17 01:52:30|||||||||10
1729129960000|2024-10-17 01:52:40|5833.45|5832.75|5833.33|5832.63|5833.45|5832.75|5833.33|5832.63|0
1729129970000|2024-10-17 01:52:50|5833.58|5832.88|5833.58|5832.88|5833.58|5832.88|5833.58|5832.88|7
1729129990000|2024-10-17 01:53:10|5833.83|5833.13|5833.58|5832.88|5833.83|5833.13|5833.58|5832.88|11
1729130000000|2024-10-17 01:53:20|||||||||2
1729130010000|2024-10-17 01:53:30|5833.7|5833|5833.83|5833.13|5833.83|5833.13|5833.7|5833|6
1729130020000|2024-10-17 01:53:40|5833.7|5833|5833.83|5833.13|5833.83|5833.13|5833.7|5833|8
1729130040000|2024-10-17 01:54:00|5833.7|5833|5833.83|5833.13|5833.83|5833.13|5833.7|5833|3
1729130050000|2024-10-17 01:54:10|5833.7|5833|5833.58|5832.88|5833.7|5833|5833.58|5832.88|20
1729130060000|2024-10-17 01:54:20|5833.33|5832.63|5833.58|5832.88|5833.58|5832.88|5833.33|5832.63|5
1729130070000|2024-10-17 01:54:30|||||||||2
1729130080000|2024-10-17 01:54:40|5833.7|5833|5833.58|5832.88|5833.7|5833|5833.58|5832.88|1
1729130090000|2024-10-17 01:54:50|5833.83|5833.13|5833.7|5833|5833.83|5833.13|5833.7|5833|12
1729130100000|2024-10-17 01:55:00|5833.58|5832.88|5833.58|5832.88|5833.58|5832.88|5833.33|5832.63|12
1729130110000|2024-10-17 01:55:10|||||||||1
1729130120000|2024-10-17 01:55:20|5833.45|5832.75|5833.58|5832.88|5833.58|5832.88|5833.45|5832.75|1
1729130130000|2024-10-17 01:55:30|5833.45|5832.75|5833.45|5832.75|5833.58|5832.88|5833.45|5832.75|0
1729130140000|2024-10-17 01:55:40|5833.58|5832.88|5833.58|5832.88|5833.58|5832.88|5833.45|5832.75|0
1729130150000|2024-10-17 01:55:50|||||||||1
1729130160000|2024-10-17 01:56:00|5833.83|5833.13|5833.83|5833.13|5833.83|5833.13|5833.83|5833.13|4
1729130170000|2024-10-17 01:56:10|5833.58|5832.88|5833.58|5832.88|5833.58|5832.88|5833.58|5832.88|15
1729130180000|2024-10-17 01:56:20|5833.7|5833|5833.83|5833.13|5833.83|5833.13|5833.7|5833|11
1729130190000|2024-10-17 01:56:30|5833.58|5832.88|5833.58|5832.88|5833.83|5833.13|5833.58|5832.88|16
1729130200000|2024-10-17 01:56:40|5833.83|5833.13|5833.58|5832.88|5833.83|5833.13|5833.58|5832.88|7
1729130210000|2024-10-17 01:56:50|5833.7|5833|5833.83|5833.13|5833.83|5833.13|5833.58|5832.88|0
1729130220000|2024-10-17 01:57:00|5833.58|5832.88|5833.83|5833.13|5833.83|5833.13|5833.58|5832.88|1
1729130240000|2024-10-17 01:57:20|5834.08|5833.38|5834.08|5833.38|5834.08|5833.38|5834.08|5833.38|39
1729130250000|2024-10-17 01:57:30|5834.2|5833.5|5834.33|5833.63|5834.33|5833.63|5834.08|5833.38|26
1729130260000|2024-10-17 01:57:40|5834.2|5833.5|5834.33|5833.63|5834.58|5833.88|5834.2|5833.5|44
1729130270000|2024-10-17 01:57:50|||||||||9
1729130280000|2024-10-17 01:58:00|5834.08|5833.38|5834.08|5833.38|5834.08|5833.38|5833.95|5833.25|16
1729130290000|2024-10-17 01:58:10|||||||||1
1729130320000|2024-10-17 01:58:40|||||||||7
1729130330000|2024-10-17 01:58:50|5834.33|5833.63|5834.33|5833.63|5834.33|5833.63|5834.08|5833.38|18
1729130340000|2024-10-17 01:59:00|||||||||1
1729130350000|2024-10-17 01:59:10|||||||||1
1729130360000|2024-10-17 01:59:20|5834.58|5833.88|5834.58|5833.88|5834.58|5833.88|5834.58|5833.88|5
1729130370000|2024-10-17 01:59:30|||||||||8
1729130380000|2024-10-17 01:59:40|||||||||5
1729130390000|2024-10-17 01:59:50|||||||||1
1729130400000|2024-10-17 02:00:00|5834.45|5833.75|5834.33|5833.63|5834.45|5833.75|5834.33|5833.63|28
1729130410000|2024-10-17 02:00:10|5834.2|5833.5|5834.33|5833.63|5834.33|5833.63|5834.08|5833.38|20
1729130420000|2024-10-17 02:00:20|5834.2|5833.5|5834.08|5833.38|5834.33|5833.63|5834.08|5833.38|2
1729130430000|2024-10-17 02:00:30|5834.2|5833.5|5834.33|5833.63|5834.33|5833.63|5834.2|5833.5|2
1729130440000|2024-10-17 02:00:40|5834.2|5833.5|5834.08|5833.38|5834.2|5833.5|5834.08|5833.38|5
1729130450000|2024-10-17 02:00:50|||||||||8
1729130460000|2024-10-17 02:01:00|5834.45|5833.75|5834.33|5833.63|5834.45|5833.75|5834.33|5833.63|73
1729130470000|2024-10-17 02:01:10|5834.45|5833.75|5834.58|5833.88|5834.58|5833.88|5834.45|5833.75|4
1729130480000|2024-10-17 02:01:20|5834.7|5834|5834.58|5833.88|5834.83|5834.13|5834.58|5833.88|31
1729130490000|2024-10-17 02:01:30|5834.33|5833.63|5834.33|5833.63|5834.33|5833.63|5834.33|5833.63|12
1729130500000|2024-10-17 02:01:40|5834.08|5833.38|5834.08|5833.38|5834.08|5833.38|5834.08|5833.38|10
1729130510000|2024-10-17 02:01:50|5834.33|5833.63|5834.33|5833.63|5834.33|5833.63|5834.33|5833.63|6
1729130520000|2024-10-17 02:02:00|5834.08|5833.38|5834.08|5833.38|5834.08|5833.38|5834.08|5833.38|3
1729130540000|2024-10-17 02:02:20|5834.33|5833.63|5834.33|5833.63|5834.33|5833.63|5834.33|5833.63|9
1729130550000|2024-10-17 02:02:30|5834.58|5833.88|5834.58|5833.88|5834.58|5833.88|5834.45|5833.75|17
1729130560000|2024-10-17 02:02:40|||||||||2
1729130570000|2024-10-17 02:02:50|||||||||1
1729130580000|2024-10-17 02:03:00|||||||||7
1729130590000|2024-10-17 02:03:10|||||||||5
1729130600000|2024-10-17 02:03:20|5834.83|5834.13|5834.83|5834.13|5834.83|5834.13|5834.83|5834.13|7
1729130610000|2024-10-17 02:03:30|5834.7|5834|5834.83|5834.13|5835.08|5834.38|5834.7|5834|32
1729130630000|2024-10-17 02:03:50|||||||||8
1729130640000|2024-10-17 02:04:00|5835.08|5834.38|5835.58|5834.88|5835.58|5834.88|5835.08|5834.38|40
1729130650000|2024-10-17 02:04:10|||||||||9
1729130660000|2024-10-17 02:04:20|5835.33|5834.63|5835.33|5834.63|5835.33|5834.63|5835.33|5834.63|13
1729130670000|2024-10-17 02:04:30|||||||||6
1729130680000|2024-10-17 02:04:40|||||||||12
1729130690000|2024-10-17 02:04:50|||||||||8
1729130700000|2024-10-17 02:05:00|||||||||3
1729130720000|2024-10-17 02:05:20|5835.58|5834.88|5835.45|5834.75|5835.58|5834.88|5835.45|5834.75|34
1729130730000|2024-10-17 02:05:30|5835.58|5834.88|5835.33|5834.63|5835.58|5834.88|5835.33|5834.63|9
1729130740000|2024-10-17 02:05:40|5835.08|5834.38|5835.08|5834.38|5835.08|5834.38|5835.08|5834.38|18
1729130750000|2024-10-17 02:05:50|5834.83|5834.13|5834.83|5834.13|5834.83|5834.13|5834.83|5834.13|12
1729130760000|2024-10-17 02:06:00|5834.58|5833.88|5834.58|5833.88|5834.83|5834.13|5834.58|5833.88|50
1729130770000|2024-10-17 02:06:10|||||||||2
1729130780000|2024-10-17 02:06:20|5834.45|5833.75|5834.58|5833.88|5834.58|5833.88|5834.45|5833.75|6
1729130790000|2024-10-17 02:06:30|5834.83|5834.13|5834.83|5834.13|5834.83|5834.13|5834.83|5834.13|3
1729130800000|2024-10-17 02:06:40|5834.7|5834|5834.58|5833.88|5834.7|5834|5834.58|5833.88|23
1729130810000|2024-10-17 02:06:50|||||||||6
1729130820000|2024-10-17 02:07:00|5834.33|5833.63|5834.33|5833.63|5834.33|5833.63|5834.08|5833.38|29
1729130830000|2024-10-17 02:07:10|5834.08|5833.38|5834.33|5833.63|5834.58|5833.88|5834.08|5833.38|19
1729130840000|2024-10-17 02:07:20|5834.58|5833.88|5834.58|5833.88|5834.58|5833.88|5834.58|5833.88|29
1729130850000|2024-10-17 02:07:30|5834.7|5834|5834.58|5833.88|5834.7|5834|5834.58|5833.88|9
1729130860000|2024-10-17 02:07:40|5834.83|5834.13|5834.7|5834|5834.83|5834.13|5834.58|5833.88|5
1729130870000|2024-10-17 02:07:50|5834.83|5834.13|5834.83|5834.13|5834.83|5834.13|5834.7|5834|3
1729130880000|2024-10-17 02:08:00|||||||||14
1729130890000|2024-10-17 02:08:10|5834.95|5834.25|5835.08|5834.38|5835.08|5834.38|5834.95|5834.25|4
1729130900000|2024-10-17 02:08:20|5835.2|5834.5|5835.33|5834.63|5835.58|5834.88|5835.2|5834.5|76
1729130910000|2024-10-17 02:08:30|5835.45|5834.75|5835.33|5834.63|5835.58|5834.88|5835.33|5834.63|6
1729130920000|2024-10-17 02:08:40|5835.45|5834.75|5835.45|5834.75|5835.45|5834.75|5835.45|5834.75|5
1729130930000|2024-10-17 02:08:50|5835.58|5834.88|5835.58|5834.88|5835.58|5834.88|5835.33|5834.63|22
1729130940000|2024-10-17 02:09:00|5835.45|5834.75|5835.33|5834.63|5835.58|5834.88|5835.33|5834.63|8
1729130960000|2024-10-17 02:09:20|||||||||1
1729130970000|2024-10-17 02:09:30|5835.08|5834.38|5835.08|5834.38|5835.08|5834.38|5835.08|5834.38|16
1729130980000|2024-10-17 02:09:40|||||||||2
1729130990000|2024-10-17 02:09:50|5834.83|5834.13|5834.83|5834.13|5834.83|5834.13|5834.83|5834.13|50
1729131000000|2024-10-17 02:10:00|5834.58|5833.88|5834.7|5834|5835.08|5834.38|5834.58|5833.88|56
1729131010000|2024-10-17 02:10:10|5834.58|5833.88|5834.45|5833.75|5834.58|5833.88|5834.33|5833.63|23
1729131020000|2024-10-17 02:10:20|5834.33|5833.63|5834.58|5833.88|5834.58|5833.88|5834.33|5833.63|3
1729131030000|2024-10-17 02:10:30|5834.33|5833.63|5834.33|5833.63|5834.45|5833.75|5834.33|5833.63|9
1729131040000|2024-10-17 02:10:40|5834.45|5833.75|5834.58|5833.88|5834.58|5833.88|5834.33|5833.63|6
1729131050000|2024-10-17 02:10:50|5834.33|5833.63|5834.33|5833.63|5834.58|5833.88|5834.33|5833.63|6
1729131060000|2024-10-17 02:11:00|5834.45|5833.75|5834.33|5833.63|5834.45|5833.75|5834.33|5833.63|4
1729131070000|2024-10-17 02:11:10|5834.45|5833.75|5834.58|5833.88|5834.58|5833.88|5834.45|5833.75|9
1729131080000|2024-10-17 02:11:20|||||||||16
1729131100000|2024-10-17 02:11:40|5834.83|5834.13|5834.83|5834.13|5834.83|5834.13|5834.83|5834.13|4
1729131110000|2024-10-17 02:11:50|||||||||6
1729131120000|2024-10-17 02:12:00|5834.58|5833.88|5834.58|5833.88|5834.58|5833.88|5834.58|5833.88|9
1729131130000|2024-10-17 02:12:10|5834.08|5833.38|5834.08|5833.38|5834.33|5833.63|5834.08|5833.38|95
1729131140000|2024-10-17 02:12:20|5834.2|5833.5|5834.33|5833.63|5834.33|5833.63|5834.2|5833.5|20
1729131150000|2024-10-17 02:12:30|5834.2|5833.5|5834.08|5833.38|5834.33|5833.63|5834.08|5833.38|3
1729131160000|2024-10-17 02:12:40|5834.2|5833.5|5834.33|5833.63|5834.33|5833.63|5834.2|5833.5|5
1729131170000|2024-10-17 02:12:50|5834.2|5833.5|5834.08|5833.38|5834.33|5833.63|5834.08|5833.38|16
1729131180000|2024-10-17 02:13:00|5833.83|5833.13|5834.08|5833.38|5834.08|5833.38|5833.7|5833|49
1729131190000|2024-10-17 02:13:10|5834.33|5833.63|5834.08|5833.38|5834.33|5833.63|5834.08|5833.38|13
1729131200000|2024-10-17 02:13:20|5834.2|5833.5|5834.33|5833.63|5834.33|5833.63|5834.2|5833.5|5
1729131210000|2024-10-17 02:13:30|||||||||3
1729131220000|2024-10-17 02:13:40|||||||||3
1729131230000|2024-10-17 02:13:50|5834.45|5833.75|5834.45|5833.75|5834.45|5833.75|5834.45|5833.75|4
1729131240000|2024-10-17 02:14:00|5834.58|5833.88|5834.58|5833.88|5834.58|5833.88|5834.33|5833.63|15
1729131260000|2024-10-17 02:14:20|5834.45|5833.75|5834.33|5833.63|5834.45|5833.75|5834.33|5833.63|5
1729131270000|2024-10-17 02:14:30|5834.08|5833.38|5834.33|5833.63|5834.33|5833.63|5834.08|5833.38|19
1729131280000|2024-10-17 02:14:40|5834.2|5833.5|5834.33|5833.63|5834.33|5833.63|5834.08|5833.38|4
1729131300000|2024-10-17 02:15:00|||||||||13
1729131310000|2024-10-17 02:15:10|5834.45|5833.75|5834.33|5833.63|5834.58|5833.88|5834.33|5833.63|14
1729131340000|2024-10-17 02:15:40|||||||||6
1729131350000|2024-10-17 02:15:50|||||||||1
1729131360000|2024-10-17 02:16:00|5834.08|5833.38|5834.33|5833.63|5834.33|5833.63|5834.08|5833.38|12
1729131370000|2024-10-17 02:16:10|5834.08|5833.38|5834.33|5833.63|5834.33|5833.63|5834.08|5833.38|18
1729131380000|2024-10-17 02:16:20|5834.2|5833.5|5834.58|5833.88|5834.58|5833.88|5834.2|5833.5|38
1729131390000|2024-10-17 02:16:30|5834.83|5834.13|5834.58|5833.88|5834.83|5834.13|5834.45|5833.75|30
1729131410000|2024-10-17 02:16:50|||||||||5
1729131420000|2024-10-17 02:17:00|5834.33|5833.63|5834.33|5833.63|5834.45|5833.75|5834.08|5833.38|20
1729131430000|2024-10-17 02:17:10|5834.58|5833.88|5834.33|5833.63|5834.58|5833.88|5834.33|5833.63|11
1729131440000|2024-10-17 02:17:20|5834.2|5833.5|5834.33|5833.63|5834.33|5833.63|5834.2|5833.5|6
1729131450000|2024-10-17 02:17:30|||||||||6
1729131460000|2024-10-17 02:17:40|5834.2|5833.5|5834.33|5833.63|5834.33|5833.63|5834.08|5833.38|3
1729131470000|2024-10-17 02:17:50|5834.2|5833.5|5834.2|5833.5|5834.2|5833.5|5834.08|5833.38|12
1729131480000|2024-10-17 02:18:00|5834.08|5833.38|5834.08|5833.38|5834.08|5833.38|5834.08|5833.38|1
1729131490000|2024-10-17 02:18:10|5833.95|5833.25|5834.08|5833.38|5834.08|5833.38|5833.83|5833.13|11
1729131500000|2024-10-17 02:18:20|5833.95|5833.25|5834.08|5833.38|5834.08|5833.38|5833.83|5833.13|9
1729131510000|2024-10-17 02:18:30|5833.95|5833.25|5833.83|5833.13|5834.08|5833.38|5833.83|5833.13|11
1729131520000|2024-10-17 02:18:40|5833.58|5832.88|5833.7|5833|5833.7|5833|5833.58|5832.88|24
1729131530000|2024-10-17 02:18:50|5833.58|5832.88|5833.58|5832.88|5833.58|5832.88|5833.45|5832.75|24
1729131540000|2024-10-17 02:19:00|5833.45|5832.75|5833.33|5832.63|5833.45|5832.75|5833.33|5832.63|28
1729131550000|2024-10-17 02:19:10|5833.2|5832.5|5833.33|5832.63|5833.33|5832.63|5833.2|5832.5|25
1729131560000|2024-10-17 02:19:20|||||||||6
1729131570000|2024-10-17 02:19:30|5833.2|5832.5|5833.58|5832.88|5833.58|5832.88|5833.08|5832.38|19
1729131580000|2024-10-17 02:19:40|5833.7|5833|5833.83|5833.13|5833.83|5833.13|5833.7|5833|17
1729131590000|2024-10-17 02:19:50|||||||||3
1729131600000|2024-10-17 02:20:00|5833.95|5833.25|5833.83|5833.13|5834.08|5833.38|5833.83|5833.13|12
1729131610000|2024-10-17 02:20:10|5833.7|5833|5834.08|5833.38|5834.08|5833.38|5833.7|5833|12
1729131620000|2024-10-17 02:20:20|5833.83|5833.13|5833.83|5833.13|5833.83|5833.13|5833.83|5833.13|4
1729131630000|2024-10-17 02:20:30|||||||||6
1729131640000|2024-10-17 02:20:40|5833.95|5833.25|5833.95|5833.25|5833.95|5833.25|5833.83|5833.13|9
1729131650000|2024-10-17 02:20:50|5833.83|5833.13|5834.2|5833.5|5834.33|5833.63|5833.83|5833.13|25
1729131660000|2024-10-17 02:21:00|5834.08|5833.38|5834.08|5833.38|5834.2|5833.5|5834.08|5833.38|4
1729131670000|2024-10-17 02:21:10|5834.2|5833.5|5834.08|5833.38|5834.2|5833.5|5834.08|5833.38|2
1729131690000|2024-10-17 02:21:30|||||||||1
1729131700000|2024-10-17 02:21:40|||||||||1
1729131710000|2024-10-17 02:21:50|5834.33|5833.63|5834.33|5833.63|5834.33|5833.63|5834.08|5833.38|19
1729131720000|2024-10-17 02:22:00|5834.58|5833.88|5834.58|5833.88|5834.58|5833.88|5834.58|5833.88|15
1729131730000|2024-10-17 02:22:10|5834.83|5834.13|5834.83|5834.13|5834.83|5834.13|5834.83|5834.13|14
1729131740000|2024-10-17 02:22:20|||||||||7
1729131750000|2024-10-17 02:22:30|||||||||14
1729131760000|2024-10-17 02:22:40|||||||||2
1729131770000|2024-10-17 02:22:50|||||||||14
1729131790000|2024-10-17 02:23:10|5835.08|5834.38|5835.08|5834.38|5835.2|5834.5|5835.08|5834.38|69
1729131800000|2024-10-17 02:23:20|||||||||6
1729131810000|2024-10-17 02:23:30|||||||||3
1729131820000|2024-10-17 02:23:40|||||||||2
1729131830000|2024-10-17 02:23:50|5835.33|5834.63|5835.58|5834.88|5835.58|5834.88|5835.33|5834.63|41
1729131840000|2024-10-17 02:24:00|5835.33|5834.63|5835.33|5834.63|5835.58|5834.88|5835.33|5834.63|24
1729131850000|2024-10-17 02:24:10|5835.08|5834.38|5835.08|5834.38|5835.08|5834.38|5835.08|5834.38|8
1729131860000|2024-10-17 02:24:20|5835.2|5834.5|5835.08|5834.38|5835.2|5834.5|5835.08|5834.38|26
1729131900000|2024-10-17 02:25:00|5834.83|5834.13|5835.08|5834.38|5835.08|5834.38|5834.83|5834.13|34
1729131910000|2024-10-17 02:25:10|5834.83|5834.13|5834.83|5834.13|5835.08|5834.38|5834.83|5834.13|2
1729131920000|2024-10-17 02:25:20|||||||||4
1729131940000|2024-10-17 02:25:40|||||||||4
1729131950000|2024-10-17 02:25:50|5834.58|5833.88|5834.58|5833.88|5834.58|5833.88|5834.58|5833.88|7
1729131960000|2024-10-17 02:26:00|5834.33|5833.63|5834.33|5833.63|5834.33|5833.63|5834.33|5833.63|7
1729131970000|2024-10-17 02:26:10|5833.95|5833.25|5834.08|5833.38|5834.08|5833.38|5833.95|5833.25|12
1729131980000|2024-10-17 02:26:20|5833.83|5833.13|5833.83|5833.13|5833.83|5833.13|5833.83|5833.13|17
1729131990000|2024-10-17 02:26:30|5833.7|5833|5833.58|5832.88|5833.83|5833.13|5833.58|5832.88|5
1729132000000|2024-10-17 02:26:40|||||||||2
1729132010000|2024-10-17 02:26:50|||||||||10
1729132020000|2024-10-17 02:27:00|||||||||2
1729132030000|2024-10-17 02:27:10|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|5
1729132040000|2024-10-17 02:27:20|||||||||1
1729132050000|2024-10-17 02:27:30|||||||||3
1729132060000|2024-10-17 02:27:40|5833.58|5832.88|5833.58|5832.88|5833.7|5833|5833.58|5832.88|12
1729132070000|2024-10-17 02:27:50|5833.83|5833.13|5833.83|5833.13|5833.83|5833.13|5833.83|5833.13|2
1729132090000|2024-10-17 02:28:10|||||||||3
1729132110000|2024-10-17 02:28:30|5834.08|5833.38|5834.08|5833.38|5834.08|5833.38|5833.83|5833.13|21
1729132120000|2024-10-17 02:28:40|5834.33|5833.63|5834.33|5833.63|5834.33|5833.63|5834.33|5833.63|12
1729132130000|2024-10-17 02:28:50|5834.08|5833.38|5834.2|5833.5|5834.33|5833.63|5834.08|5833.38|12
1729132140000|2024-10-17 02:29:00|5834.08|5833.38|5834.33|5833.63|5834.33|5833.63|5834.08|5833.38|1
1729132150000|2024-10-17 02:29:10|||||||||1
1729132160000|2024-10-17 02:29:20|5834.08|5833.38|5834.08|5833.38|5834.33|5833.63|5834.08|5833.38|4
1729132170000|2024-10-17 02:29:30|5833.83|5833.13|5833.83|5833.13|5833.83|5833.13|5833.83|5833.13|11
1729132180000|2024-10-17 02:29:40|5833.7|5833|5833.83|5833.13|5833.83|5833.13|5833.7|5833|9
1729132190000|2024-10-17 02:29:50|5833.7|5833|5833.83|5833.13|5833.83|5833.13|5833.7|5833|8
1729132200000|2024-10-17 02:30:00|5834.08|5833.38|5833.95|5833.25|5834.08|5833.38|5833.83|5833.13|2
1729132210000|2024-10-17 02:30:10|5834.08|5833.38|5834.08|5833.38|5834.08|5833.38|5833.83|5833.13|3
1729132220000|2024-10-17 02:30:20|5833.95|5833.25|5834.08|5833.38|5834.08|5833.38|5833.83|5833.13|4
1729132230000|2024-10-17 02:30:30|||||||||5
1729132240000|2024-10-17 02:30:40|5834.2|5833.5|5834.08|5833.38|5834.33|5833.63|5834.08|5833.38|14
1729132250000|2024-10-17 02:30:50|5833.83|5833.13|5833.83|5833.13|5833.83|5833.13|5833.83|5833.13|17
1729132260000|2024-10-17 02:31:00|5834.08|5833.38|5834.08|5833.38|5834.08|5833.38|5833.95|5833.25|6
1729132270000|2024-10-17 02:31:10|5833.95|5833.25|5833.83|5833.13|5833.95|5833.25|5833.83|5833.13|0
1729132290000|2024-10-17 02:31:30|||||||||2
1729132300000|2024-10-17 02:31:40|5833.58|5832.88|5833.7|5833|5833.83|5833.13|5833.58|5832.88|19
1729132310000|2024-10-17 02:31:50|5833.83|5833.13|5833.83|5833.13|5833.83|5833.13|5833.58|5832.88|7
1729132320000|2024-10-17 02:32:00|5833.7|5833|5833.58|5832.88|5833.83|5833.13|5833.58|5832.88|2
1729132330000|2024-10-17 02:32:10|5833.7|5833|5833.7|5833|5833.7|5833|5833.7|5833|26
1729132340000|2024-10-17 02:32:20|5833.58|5832.88|5833.83|5833.13|5833.83|5833.13|5833.58|5832.88|4
1729132350000|2024-10-17 02:32:30|5834.08|5833.38|5833.83|5833.13|5834.08|5833.38|5833.83|5833.13|9
1729132360000|2024-10-17 02:32:40|||||||||1
1729132370000|2024-10-17 02:32:50|5834.08|5833.38|5834.08|5833.38|5834.08|5833.38|5834.08|5833.38|13
1729132400000|2024-10-17 02:33:20|5833.83|5833.13|5833.83|5833.13|5833.83|5833.13|5833.83|5833.13|12
1729132410000|2024-10-17 02:33:30|5834.08|5833.38|5834.08|5833.38|5834.08|5833.38|5834.08|5833.38|5
1729132420000|2024-10-17 02:33:40|||||||||12
1729132440000|2024-10-17 02:34:00|||||||||4
1729132450000|2024-10-17 02:34:10|5834.2|5833.5|5834.33|5833.63|5834.33|5833.63|5834.08|5833.38|5
1729132460000|2024-10-17 02:34:20|||||||||4
1729132490000|2024-10-17 02:34:50|5834.08|5833.38|5834.08|5833.38|5834.08|5833.38|5834.08|5833.38|8
1729132500000|2024-10-17 02:35:00|5833.83|5833.13|5833.95|5833.25|5833.95|5833.25|5833.83|5833.13|11
1729132510000|2024-10-17 02:35:10|5834.08|5833.38|5833.83|5833.13|5834.08|5833.38|5833.83|5833.13|2
1729132520000|2024-10-17 02:35:20|5833.95|5833.25|5834.08|5833.38|5834.08|5833.38|5833.83|5833.13|0
1729132540000|2024-10-17 02:35:40|5833.95|5833.25|5833.83|5833.13|5833.95|5833.25|5833.83|5833.13|4
1729132550000|2024-10-17 02:35:50|||||||||2
1729132570000|2024-10-17 02:36:10|||||||||18
1729132580000|2024-10-17 02:36:20|5833.7|5833|5833.83|5833.13|5833.83|5833.13|5833.7|5833|3
1729132590000|2024-10-17 02:36:30|5834.08|5833.38|5833.95|5833.25|5834.08|5833.38|5833.83|5833.13|9
1729132600000|2024-10-17 02:36:40|5834.08|5833.38|5833.58|5832.88|5834.08|5833.38|5833.58|5832.88|10
1729132610000|2024-10-17 02:36:50|5833.83|5833.13|5833.83|5833.13|5833.83|5833.13|5833.83|5833.13|5
1729132620000|2024-10-17 02:37:00|||||||||29
1729132630000|2024-10-17 02:37:10|5833.7|5833|5833.58|5832.88|5833.7|5833|5833.58|5832.88|3
1729132640000|2024-10-17 02:37:20|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|6
1729132650000|2024-10-17 02:37:30|5833.58|5832.88|5833.58|5832.88|5833.58|5832.88|5833.33|5832.63|11
1729132660000|2024-10-17 02:37:40|5833.45|5832.75|5833.58|5832.88|5833.58|5832.88|5833.33|5832.63|9
1729132670000|2024-10-17 02:37:50|5833.83|5833.13|5833.58|5832.88|5833.83|5833.13|5833.58|5832.88|6
1729132680000|2024-10-17 02:38:00|5833.33|5832.63|5833.08|5832.38|5833.33|5832.63|5833.08|5832.38|19
1729132690000|2024-10-17 02:38:10|||||||||1
1729132700000|2024-10-17 02:38:20|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|53
1729132710000|2024-10-17 02:38:30|||||||||12
1729132720000|2024-10-17 02:38:40|5833.08|5832.38|5832.83|5832.13|5833.08|5832.38|5832.83|5832.13|27
1729132730000|2024-10-17 02:38:50|||||||||13
1729132740000|2024-10-17 02:39:00|5832.58|5831.88|5832.58|5831.88|5832.58|5831.88|5832.58|5831.88|51
1729132750000|2024-10-17 02:39:10|5832.33|5831.63|5832.58|5831.88|5832.58|5831.88|5832.33|5831.63|24
1729132760000|2024-10-17 02:39:20|||||||||12
1729132780000|2024-10-17 02:39:40|||||||||1
1729132790000|2024-10-17 02:39:50|5832.33|5831.63|5832.33|5831.63|5832.33|5831.63|5832.33|5831.63|15
1729132800000|2024-10-17 02:40:00|5832.2|5831.5|5832.08|5831.38|5832.2|5831.5|5832.08|5831.38|28
1729132810000|2024-10-17 02:40:10|||||||||2
1729132820000|2024-10-17 02:40:20|5832.33|5831.63|5832.08|5831.38|5832.33|5831.63|5832.08|5831.38|29
1729132830000|2024-10-17 02:40:30|||||||||1
1729132840000|2024-10-17 02:40:40|5831.83|5831.13|5831.83|5831.13|5832.08|5831.38|5831.83|5831.13|28
1729132850000|2024-10-17 02:40:50|5831.58|5830.88|5829.33|5828.63|5831.58|5830.88|5829.33|5828.63|257
1729132860000|2024-10-17 02:41:00|5829.58|5828.88|5829.08|5828.38|5829.58|5828.88|5827.58|5826.88|514
1729132870000|2024-10-17 02:41:10|5828.83|5828.13|5829.83|5829.13|5829.83|5829.13|5828.83|5828.13|122
1729132880000|2024-10-17 02:41:20|5829.58|5828.88|5829.83|5829.13|5829.95|5829.25|5829.58|5828.88|91
1729132890000|2024-10-17 02:41:30|5829.7|5829|5830.08|5829.38|5830.08|5829.38|5829.33|5828.63|59
1729132900000|2024-10-17 02:41:40|5829.83|5829.13|5829.83|5829.13|5830.08|5829.38|5829.58|5828.88|73
1729132910000|2024-10-17 02:41:50|5830.08|5829.38|5830.08|5829.38|5830.08|5829.38|5830.08|5829.38|13
1729132920000|2024-10-17 02:42:00|5829.83|5829.13|5829.58|5828.88|5829.83|5829.13|5829.58|5828.88|24
1729132930000|2024-10-17 02:42:10|5829.83|5829.13|5830.08|5829.38|5830.08|5829.38|5829.83|5829.13|46
1729132940000|2024-10-17 02:42:20|5830.33|5829.63|5830.58|5829.88|5831.08|5830.38|5830.33|5829.63|289
1729132950000|2024-10-17 02:42:30|||||||||13
1729132960000|2024-10-17 02:42:40|5830.7|5830|5830.83|5830.13|5830.83|5830.13|5830.7|5830|34
1729132970000|2024-10-17 02:42:50|5830.95|5830.25|5830.83|5830.13|5831.08|5830.38|5830.83|5830.13|31
1729132980000|2024-10-17 02:43:00|5830.58|5829.88|5830.08|5829.38|5830.58|5829.88|5830.08|5829.38|50
1729132990000|2024-10-17 02:43:10|5829.83|5829.13|5830.08|5829.38|5830.33|5829.63|5829.83|5829.13|21
1729133000000|2024-10-17 02:43:20|5830.2|5829.5|5829.83|5829.13|5830.2|5829.5|5829.83|5829.13|11
1729133010000|2024-10-17 02:43:30|5830.08|5829.38|5830.08|5829.38|5830.08|5829.38|5830.08|5829.38|13
1729133020000|2024-10-17 02:43:40|5830.33|5829.63|5830.33|5829.63|5830.33|5829.63|5830.08|5829.38|8
1729133030000|2024-10-17 02:43:50|5830.58|5829.88|5830.58|5829.88|5830.58|5829.88|5830.33|5829.63|19
1729133040000|2024-10-17 02:44:00|5830.83|5830.13|5830.83|5830.13|5830.83|5830.13|5830.58|5829.88|9
1729133050000|2024-10-17 02:44:10|5830.95|5830.25|5830.83|5830.13|5831.08|5830.38|5830.58|5829.88|7
1729133060000|2024-10-17 02:44:20|5830.95|5830.25|5831.08|5830.38|5831.08|5830.38|5830.83|5830.13|7
1729133070000|2024-10-17 02:44:30|5830.95|5830.25|5830.83|5830.13|5831.08|5830.38|5830.83|5830.13|1
1729133080000|2024-10-17 02:44:40|5830.95|5830.25|5830.83|5830.13|5830.95|5830.25|5830.83|5830.13|2
1729133090000|2024-10-17 02:44:50|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|7
1729133100000|2024-10-17 02:45:00|5830.83|5830.13|5831.33|5830.63|5831.33|5830.63|5830.83|5830.13|32
1729133110000|2024-10-17 02:45:10|5831.2|5830.5|5830.83|5830.13|5831.33|5830.63|5830.83|5830.13|34
1729133120000|2024-10-17 02:45:20|5831.08|5830.38|5830.83|5830.13|5831.08|5830.38|5830.83|5830.13|13
1729133130000|2024-10-17 02:45:30|5830.58|5829.88|5830.58|5829.88|5830.58|5829.88|5830.58|5829.88|39
1729133140000|2024-10-17 02:45:40|5830.83|5830.13|5830.83|5830.13|5830.83|5830.13|5830.83|5830.13|35
1729133150000|2024-10-17 02:45:50|5830.7|5830|5830.7|5830|5830.83|5830.13|5830.58|5829.88|15
1729133160000|2024-10-17 02:46:00|5830.58|5829.88|5831.08|5830.38|5831.08|5830.38|5830.58|5829.88|8
1729133170000|2024-10-17 02:46:10|5830.95|5830.25|5831.08|5830.38|5831.08|5830.38|5830.95|5830.25|4
1729133180000|2024-10-17 02:46:20|5831.2|5830.5|5831.2|5830.5|5831.2|5830.5|5831.08|5830.38|3
1729133190000|2024-10-17 02:46:30|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|5831.08|5830.38|30
1729133200000|2024-10-17 02:46:40|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|5831.45|5830.75|17
1729133210000|2024-10-17 02:46:50|5831.83|5831.13|5832.08|5831.38|5832.08|5831.38|5831.83|5831.13|28
1729133220000|2024-10-17 02:47:00|5831.95|5831.25|5832.08|5831.38|5832.08|5831.38|5831.95|5831.25|12
1729133230000|2024-10-17 02:47:10|5832.2|5831.5|5832.08|5831.38|5832.2|5831.5|5832.08|5831.38|10
1729133240000|2024-10-17 02:47:20|5831.95|5831.25|5832.08|5831.38|5832.08|5831.38|5831.95|5831.25|9
1729133250000|2024-10-17 02:47:30|||||||||1
1729133260000|2024-10-17 02:47:40|||||||||21
1729133270000|2024-10-17 02:47:50|||||||||3
1729133280000|2024-10-17 02:48:00|||||||||4
1729133290000|2024-10-17 02:48:10|5832.33|5831.63|5832.08|5831.38|5832.33|5831.63|5832.08|5831.38|18
1729133300000|2024-10-17 02:48:20|5832.2|5831.5|5832.2|5831.5|5832.33|5831.63|5832.08|5831.38|15
1729133310000|2024-10-17 02:48:30|5832.33|5831.63|5832.08|5831.38|5832.33|5831.63|5832.08|5831.38|9
1729133330000|2024-10-17 02:48:50|5832.33|5831.63|5832.08|5831.38|5832.33|5831.63|5832.08|5831.38|15
1729133340000|2024-10-17 02:49:00|5831.83|5831.13|5831.83|5831.13|5831.83|5831.13|5831.83|5831.13|5
1729133350000|2024-10-17 02:49:10|5831.95|5831.25|5832.08|5831.38|5832.08|5831.38|5831.83|5831.13|11
1729133360000|2024-10-17 02:49:20|5831.95|5831.25|5831.83|5831.13|5831.95|5831.25|5831.83|5831.13|4
1729133370000|2024-10-17 02:49:30|5831.7|5831|5831.83|5831.13|5831.83|5831.13|5831.7|5831|17
1729133380000|2024-10-17 02:49:40|||||||||1
1729133390000|2024-10-17 02:49:50|5832.08|5831.38|5831.83|5831.13|5832.08|5831.38|5831.83|5831.13|11
1729133400000|2024-10-17 02:50:00|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|7
1729133410000|2024-10-17 02:50:10|5831.7|5831|5831.58|5830.88|5831.83|5831.13|5831.58|5830.88|13
1729133420000|2024-10-17 02:50:20|5831.83|5831.13|5831.58|5830.88|5831.83|5831.13|5831.58|5830.88|17
1729133430000|2024-10-17 02:50:30|||||||||6
1729133440000|2024-10-17 02:50:40|||||||||2
1729133450000|2024-10-17 02:50:50|5831.33|5830.63|5831.58|5830.88|5831.58|5830.88|5831.33|5830.63|8
1729133460000|2024-10-17 02:51:00|5831.45|5830.75|5831.33|5830.63|5831.58|5830.88|5831.33|5830.63|2
1729133470000|2024-10-17 02:51:10|||||||||35
1729133480000|2024-10-17 02:51:20|||||||||8
1729133490000|2024-10-17 02:51:30|5831.58|5830.88|5831.33|5830.63|5831.58|5830.88|5831.33|5830.63|11
1729133500000|2024-10-17 02:51:40|5831.45|5830.75|5831.58|5830.88|5831.58|5830.88|5831.33|5830.63|8
1729133510000|2024-10-17 02:51:50|||||||||2
1729133520000|2024-10-17 02:52:00|5831.83|5831.13|5831.58|5830.88|5831.83|5831.13|5831.58|5830.88|20
1729133530000|2024-10-17 02:52:10|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|9
1729133540000|2024-10-17 02:52:20|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|3
1729133550000|2024-10-17 02:52:30|5831.83|5831.13|5831.83|5831.13|5831.83|5831.13|5831.83|5831.13|13
1729133560000|2024-10-17 02:52:40|5831.58|5830.88|5831.7|5831|5831.7|5831|5831.58|5830.88|7
1729133570000|2024-10-17 02:52:50|5831.58|5830.88|5831.83|5831.13|5831.83|5831.13|5831.58|5830.88|17
1729133580000|2024-10-17 02:53:00|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|7
1729133590000|2024-10-17 02:53:10|5831.7|5831|5831.58|5830.88|5831.7|5831|5831.58|5830.88|1
1729133600000|2024-10-17 02:53:20|||||||||4
1729133620000|2024-10-17 02:53:40|5831.33|5830.63|5831.58|5830.88|5831.58|5830.88|5831.33|5830.63|21
1729133630000|2024-10-17 02:53:50|5831.83|5831.13|5831.58|5830.88|5831.83|5831.13|5831.58|5830.88|20
1729133640000|2024-10-17 02:54:00|5831.45|5830.75|5831.58|5830.88|5831.58|5830.88|5831.33|5830.63|10
1729133650000|2024-10-17 02:54:10|5831.33|5830.63|5831.58|5830.88|5831.58|5830.88|5831.33|5830.63|4
1729133660000|2024-10-17 02:54:20|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|11
1729133670000|2024-10-17 02:54:30|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|91
1729133680000|2024-10-17 02:54:40|5830.83|5830.13|5831.08|5830.38|5831.08|5830.38|5830.83|5830.13|20
1729133690000|2024-10-17 02:54:50|||||||||1
1729133710000|2024-10-17 02:55:10|5830.95|5830.25|5831.08|5830.38|5831.08|5830.38|5830.83|5830.13|22
1729133730000|2024-10-17 02:55:30|5830.95|5830.25|5831.08|5830.38|5831.08|5830.38|5830.95|5830.25|12
1729133740000|2024-10-17 02:55:40|5831.2|5830.5|5831.08|5830.38|5831.2|5830.5|5831.08|5830.38|9
1729133750000|2024-10-17 02:55:50|||||||||3
1729133760000|2024-10-17 02:56:00|5831.2|5830.5|5831.33|5830.63|5831.33|5830.63|5831.08|5830.38|7
1729133770000|2024-10-17 02:56:10|5831.2|5830.5|5831.08|5830.38|5831.33|5830.63|5831.08|5830.38|6
1729133780000|2024-10-17 02:56:20|5830.83|5830.13|5830.95|5830.25|5831.08|5830.38|5830.83|5830.13|11
1729133790000|2024-10-17 02:56:30|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|9
1729133800000|2024-10-17 02:56:40|||||||||2
1729133810000|2024-10-17 02:56:50|5830.95|5830.25|5831.08|5830.38|5831.08|5830.38|5830.95|5830.25|4
1729133820000|2024-10-17 02:57:00|||||||||5
1729133830000|2024-10-17 02:57:10|5830.95|5830.25|5831.08|5830.38|5831.08|5830.38|5830.83|5830.13|13
1729133840000|2024-10-17 02:57:20|||||||||1
1729133850000|2024-10-17 02:57:30|||||||||7
1729133860000|2024-10-17 02:57:40|||||||||1
1729133870000|2024-10-17 02:57:50|5830.83|5830.13|5830.83|5830.13|5830.83|5830.13|5830.83|5830.13|7
1729133880000|2024-10-17 02:58:00|||||||||4
1729133890000|2024-10-17 02:58:10|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|11
1729133910000|2024-10-17 02:58:30|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|18
1729133920000|2024-10-17 02:58:40|5831.58|5830.88|5831.33|5830.63|5831.58|5830.88|5831.33|5830.63|14
1729133930000|2024-10-17 02:58:50|5831.58|5830.88|5831.33|5830.63|5831.58|5830.88|5831.33|5830.63|13
1729133940000|2024-10-17 02:59:00|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|8
1729133950000|2024-10-17 02:59:10|5831.83|5831.13|5831.58|5830.88|5831.83|5831.13|5831.45|5830.75|20
1729133960000|2024-10-17 02:59:20|5831.83|5831.13|5831.7|5831|5831.83|5831.13|5831.58|5830.88|18
1729133970000|2024-10-17 02:59:30|5831.83|5831.13|5831.58|5830.88|5831.83|5831.13|5831.58|5830.88|8
1729133980000|2024-10-17 02:59:40|5831.83|5831.13|5832.08|5831.38|5832.08|5831.38|5831.83|5831.13|32
1729133990000|2024-10-17 02:59:50|5831.83|5831.13|5831.83|5831.13|5831.83|5831.13|5831.83|5831.13|16
1729134000000|2024-10-17 03:00:00|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|5831.45|5830.75|69
1729134010000|2024-10-17 03:00:10|5831.83|5831.13|5832.08|5831.38|5832.08|5831.38|5831.83|5831.13|23
1729134020000|2024-10-17 03:00:20|5831.83|5831.13|5832.2|5831.5|5832.33|5831.63|5831.83|5831.13|31
1729134030000|2024-10-17 03:00:30|5832.08|5831.38|5832.08|5831.38|5832.08|5831.38|5832.08|5831.38|0
1729134040000|2024-10-17 03:00:40|5832.2|5831.5|5832.33|5831.63|5832.33|5831.63|5832.08|5831.38|16
1729134050000|2024-10-17 03:00:50|5832.2|5831.5|5832.2|5831.5|5832.33|5831.63|5832.08|5831.38|12
1729134060000|2024-10-17 03:01:00|5832.08|5831.38|5832.33|5831.63|5832.33|5831.63|5832.08|5831.38|0
1729134080000|2024-10-17 03:01:20|||||||||1
1729134090000|2024-10-17 03:01:30|||||||||2
1729134100000|2024-10-17 03:01:40|||||||||1
1729134120000|2024-10-17 03:02:00|5832.58|5831.88|5832.58|5831.88|5832.58|5831.88|5832.58|5831.88|39
1729134130000|2024-10-17 03:02:10|5832.33|5831.63|5832.33|5831.63|5832.58|5831.88|5832.33|5831.63|10
1729134140000|2024-10-17 03:02:20|5832.58|5831.88|5832.45|5831.75|5832.58|5831.88|5832.33|5831.63|12
1729134150000|2024-10-17 03:02:30|5832.58|5831.88|5832.58|5831.88|5832.58|5831.88|5832.45|5831.75|2
1729134160000|2024-10-17 03:02:40|||||||||3
1729134170000|2024-10-17 03:02:50|5832.7|5832|5832.83|5832.13|5832.83|5832.13|5832.7|5832|18
1729134180000|2024-10-17 03:03:00|||||||||16
1729134190000|2024-10-17 03:03:10|5832.95|5832.25|5832.83|5832.13|5832.95|5832.25|5832.83|5832.13|7
1729134200000|2024-10-17 03:03:20|5832.95|5832.25|5832.83|5832.13|5832.95|5832.25|5832.83|5832.13|11
1729134210000|2024-10-17 03:03:30|5832.95|5832.25|5832.58|5831.88|5832.95|5832.25|5832.58|5831.88|10
1729134240000|2024-10-17 03:04:00|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|11
1729134250000|2024-10-17 03:04:10|5832.58|5831.88|5832.58|5831.88|5832.58|5831.88|5832.58|5831.88|5
1729134280000|2024-10-17 03:04:40|||||||||13
1729134290000|2024-10-17 03:04:50|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|3
1729134300000|2024-10-17 03:05:00|5833.08|5832.38|5832.83|5832.13|5833.08|5832.38|5832.83|5832.13|12
1729134310000|2024-10-17 03:05:10|||||||||1
1729134330000|2024-10-17 03:05:30|5832.7|5832|5832.33|5831.63|5832.7|5832|5832.33|5831.63|22
1729134340000|2024-10-17 03:05:40|||||||||2
1729134350000|2024-10-17 03:05:50|5832.45|5831.75|5832.58|5831.88|5832.58|5831.88|5832.45|5831.75|8
1729134360000|2024-10-17 03:06:00|||||||||2
1729134420000|2024-10-17 03:07:00|||||||||1
1729134430000|2024-10-17 03:07:10|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|7
1729134440000|2024-10-17 03:07:20|5832.7|5832|5832.83|5832.13|5832.83|5832.13|5832.58|5831.88|4
1729134460000|2024-10-17 03:07:40|||||||||1
1729134470000|2024-10-17 03:07:50|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|6
1729134480000|2024-10-17 03:08:00|5832.83|5832.13|5833.08|5832.38|5833.08|5832.38|5832.83|5832.13|14
1729134490000|2024-10-17 03:08:10|||||||||22
1729134500000|2024-10-17 03:08:20|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|50
1729134510000|2024-10-17 03:08:30|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|9
1729134520000|2024-10-17 03:08:40|||||||||2
1729134540000|2024-10-17 03:09:00|5832.83|5832.13|5833.08|5832.38|5833.08|5832.38|5832.83|5832.13|6
1729134550000|2024-10-17 03:09:10|5832.95|5832.25|5832.83|5832.13|5832.95|5832.25|5832.83|5832.13|6
1729134560000|2024-10-17 03:09:20|||||||||12
1729134590000|2024-10-17 03:09:50|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|5832.95|5832.25|16
1729134600000|2024-10-17 03:10:00|5833.2|5832.5|5833.08|5832.38|5833.2|5832.5|5833.08|5832.38|10
1729134610000|2024-10-17 03:10:10|5832.83|5832.13|5833.08|5832.38|5833.08|5832.38|5832.83|5832.13|14
1729134620000|2024-10-17 03:10:20|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|5
1729134630000|2024-10-17 03:10:30|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|8
1729134640000|2024-10-17 03:10:40|5833.2|5832.5|5833.08|5832.38|5833.2|5832.5|5833.08|5832.38|2
1729134650000|2024-10-17 03:10:50|||||||||1
1729134660000|2024-10-17 03:11:00|5832.83|5832.13|5833.08|5832.38|5833.08|5832.38|5832.83|5832.13|11
1729134670000|2024-10-17 03:11:10|5832.95|5832.25|5833.08|5832.38|5833.08|5832.38|5832.95|5832.25|18
1729134680000|2024-10-17 03:11:20|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|9
1729134720000|2024-10-17 03:12:00|5832.58|5831.88|5832.58|5831.88|5832.58|5831.88|5832.58|5831.88|13
1729134730000|2024-10-17 03:12:10|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|5832.58|5831.88|9
1729134740000|2024-10-17 03:12:20|5832.7|5832|5832.7|5832|5832.7|5832|5832.7|5832|2
1729134750000|2024-10-17 03:12:30|5832.58|5831.88|5832.58|5831.88|5832.83|5832.13|5832.58|5831.88|2
1729134760000|2024-10-17 03:12:40|5832.7|5832|5832.58|5831.88|5832.7|5832|5832.58|5831.88|3
1729134770000|2024-10-17 03:12:50|5832.45|5831.75|5832.58|5831.88|5832.58|5831.88|5832.45|5831.75|5
1729134780000|2024-10-17 03:13:00|5832.33|5831.63|5832.08|5831.38|5832.33|5831.63|5832.08|5831.38|32
1729134790000|2024-10-17 03:13:10|5832.2|5831.5|5832.2|5831.5|5832.33|5831.63|5832.08|5831.38|12
1729134800000|2024-10-17 03:13:20|5832.08|5831.38|5832.08|5831.38|5832.33|5831.63|5832.08|5831.38|2
1729134810000|2024-10-17 03:13:30|5832.33|5831.63|5832.2|5831.5|5832.33|5831.63|5832.2|5831.5|6
1729134820000|2024-10-17 03:13:40|5832.08|5831.38|5832.08|5831.38|5832.08|5831.38|5832.08|5831.38|0
1729134830000|2024-10-17 03:13:50|5831.83|5831.13|5831.58|5830.88|5831.83|5831.13|5831.58|5830.88|26
1729134840000|2024-10-17 03:14:00|5831.83|5831.13|5831.83|5831.13|5831.83|5831.13|5831.7|5831|14
1729134850000|2024-10-17 03:14:10|5831.7|5831|5831.83|5831.13|5831.83|5831.13|5831.58|5830.88|6
1729134860000|2024-10-17 03:14:20|5831.58|5830.88|5831.83|5831.13|5831.83|5831.13|5831.58|5830.88|8
1729134870000|2024-10-17 03:14:30|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|7
1729134890000|2024-10-17 03:14:50|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|12
1729134900000|2024-10-17 03:15:00|||||||||11
1729134910000|2024-10-17 03:15:10|||||||||4
1729134930000|2024-10-17 03:15:30|||||||||7
1729134940000|2024-10-17 03:15:40|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|19
1729134950000|2024-10-17 03:15:50|5831.83|5831.13|5831.83|5831.13|5831.83|5831.13|5831.83|5831.13|12
1729134960000|2024-10-17 03:16:00|5832.08|5831.38|5831.83|5831.13|5832.08|5831.38|5831.83|5831.13|22
1729134970000|2024-10-17 03:16:10|||||||||4
1729134980000|2024-10-17 03:16:20|||||||||6
1729135000000|2024-10-17 03:16:40|5831.95|5831.25|5831.83|5831.13|5831.95|5831.25|5831.83|5831.13|6
1729135010000|2024-10-17 03:16:50|||||||||2
1729135030000|2024-10-17 03:17:10|||||||||13
1729135050000|2024-10-17 03:17:30|||||||||1
1729135070000|2024-10-17 03:17:50|||||||||1
1729135080000|2024-10-17 03:18:00|5831.7|5831|5831.83|5831.13|5831.83|5831.13|5831.7|5831|8
1729135100000|2024-10-17 03:18:20|||||||||2
1729135110000|2024-10-17 03:18:30|||||||||11
1729135120000|2024-10-17 03:18:40|||||||||1
1729135130000|2024-10-17 03:18:50|||||||||2
1729135150000|2024-10-17 03:19:10|5831.7|5831|5831.83|5831.13|5831.83|5831.13|5831.58|5830.88|6
1729135170000|2024-10-17 03:19:30|5831.7|5831|5831.83|5831.13|5831.83|5831.13|5831.7|5831|10
1729135180000|2024-10-17 03:19:40|5831.7|5831|5831.7|5831|5831.83|5831.13|5831.7|5831|0
1729135190000|2024-10-17 03:19:50|5831.83|5831.13|5831.83|5831.13|5831.83|5831.13|5831.7|5831|1
1729135200000|2024-10-17 03:20:00|5832.08|5831.38|5831.83|5831.13|5832.08|5831.38|5831.83|5831.13|12
1729135210000|2024-10-17 03:20:10|5832.08|5831.38|5832.08|5831.38|5832.08|5831.38|5832.08|5831.38|9
1729135220000|2024-10-17 03:20:20|5832.33|5831.63|5832.08|5831.38|5832.33|5831.63|5832.08|5831.38|70
1729135230000|2024-10-17 03:20:30|||||||||2
1729135250000|2024-10-17 03:20:50|5831.83|5831.13|5831.83|5831.13|5831.83|5831.13|5831.83|5831.13|7
1729135260000|2024-10-17 03:21:00|5831.95|5831.25|5831.83|5831.13|5831.95|5831.25|5831.83|5831.13|5
1729135270000|2024-10-17 03:21:10|5831.7|5831|5831.7|5831|5831.7|5831|5831.7|5831|11
1729135280000|2024-10-17 03:21:20|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|10
1729135290000|2024-10-17 03:21:30|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|17
1729135300000|2024-10-17 03:21:40|5831.58|5830.88|5831.45|5830.75|5831.58|5830.88|5831.45|5830.75|8
1729135310000|2024-10-17 03:21:50|5831.33|5830.63|5831.58|5830.88|5831.58|5830.88|5831.33|5830.63|5
1729135320000|2024-10-17 03:22:00|5831.83|5831.13|5831.83|5831.13|5831.83|5831.13|5831.83|5831.13|3
1729135330000|2024-10-17 03:22:10|||||||||7
1729135340000|2024-10-17 03:22:20|5832.08|5831.38|5832.08|5831.38|5832.08|5831.38|5832.08|5831.38|37
1729135350000|2024-10-17 03:22:30|5831.83|5831.13|5831.83|5831.13|5831.83|5831.13|5831.83|5831.13|10
1729135360000|2024-10-17 03:22:40|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|4
1729135370000|2024-10-17 03:22:50|||||||||3
1729135380000|2024-10-17 03:23:00|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|5
1729135420000|2024-10-17 03:23:40|5831.08|5830.38|5831.33|5830.63|5831.33|5830.63|5831.08|5830.38|20
1729135430000|2024-10-17 03:23:50|5831.2|5830.5|5831.33|5830.63|5831.33|5830.63|5831.08|5830.38|6
1729135440000|2024-10-17 03:24:00|5831.2|5830.5|5831.08|5830.38|5831.33|5830.63|5831.08|5830.38|10
1729135450000|2024-10-17 03:24:10|||||||||1
1729135470000|2024-10-17 03:24:30|||||||||11
1729135480000|2024-10-17 03:24:40|||||||||5
1729135490000|2024-10-17 03:24:50|||||||||2
1729135500000|2024-10-17 03:25:00|||||||||1
1729135510000|2024-10-17 03:25:10|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|14
1729135520000|2024-10-17 03:25:20|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|3
1729135530000|2024-10-17 03:25:30|5831.33|5830.63|5831.33|5830.63|5831.45|5830.75|5831.33|5830.63|10
1729135540000|2024-10-17 03:25:40|5831.45|5830.75|5831.58|5830.88|5831.58|5830.88|5831.33|5830.63|5
1729135550000|2024-10-17 03:25:50|5831.83|5831.13|5831.83|5831.13|5831.83|5831.13|5831.83|5831.13|13
1729135560000|2024-10-17 03:26:00|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|18
1729135580000|2024-10-17 03:26:20|5831.45|5830.75|5831.33|5830.63|5831.45|5830.75|5831.33|5830.63|2
1729135590000|2024-10-17 03:26:30|||||||||6
1729135600000|2024-10-17 03:26:40|5831.2|5830.5|5831.2|5830.5|5831.2|5830.5|5831.2|5830.5|3
1729135610000|2024-10-17 03:26:50|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|5831.2|5830.5|0
1729135620000|2024-10-17 03:27:00|5831.2|5830.5|5831.08|5830.38|5831.2|5830.5|5831.08|5830.38|18
1729135630000|2024-10-17 03:27:10|5830.83|5830.13|5830.83|5830.13|5830.83|5830.13|5830.83|5830.13|10
1729135640000|2024-10-17 03:27:20|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|29
1729135650000|2024-10-17 03:27:30|||||||||8
1729135670000|2024-10-17 03:27:50|||||||||19
1729135690000|2024-10-17 03:28:10|||||||||3
1729135710000|2024-10-17 03:28:30|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|12
1729135720000|2024-10-17 03:28:40|||||||||3
1729135740000|2024-10-17 03:29:00|5831.08|5830.38|5831.08|5830.38|5831.33|5830.63|5831.08|5830.38|22
1729135750000|2024-10-17 03:29:10|5831.2|5830.5|5831.33|5830.63|5831.33|5830.63|5831.2|5830.5|6
1729135770000|2024-10-17 03:29:30|||||||||2
1729135780000|2024-10-17 03:29:40|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|5831.33|5830.63|9
1729135790000|2024-10-17 03:29:50|5831.45|5830.75|5831.45|5830.75|5831.45|5830.75|5831.45|5830.75|3
1729135800000|2024-10-17 03:30:00|5831.33|5830.63|5831.58|5830.88|5831.58|5830.88|5831.33|5830.63|9
1729135810000|2024-10-17 03:30:10|5831.45|5830.75|5831.58|5830.88|5831.58|5830.88|5831.45|5830.75|7
1729135820000|2024-10-17 03:30:20|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|12
1729135840000|2024-10-17 03:30:40|||||||||2
1729135850000|2024-10-17 03:30:50|||||||||9
1729135860000|2024-10-17 03:31:00|||||||||7
1729135870000|2024-10-17 03:31:10|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|5831.45|5830.75|2
1729135880000|2024-10-17 03:31:20|5831.45|5830.75|5831.33|5830.63|5831.45|5830.75|5831.33|5830.63|0
1729135890000|2024-10-17 03:31:30|5831.45|5830.75|5831.45|5830.75|5831.45|5830.75|5831.45|5830.75|3
1729135900000|2024-10-17 03:31:40|5831.33|5830.63|5831.33|5830.63|5831.45|5830.75|5831.33|5830.63|2
1729135920000|2024-10-17 03:32:00|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|10
1729135930000|2024-10-17 03:32:10|||||||||18
1729135940000|2024-10-17 03:32:20|5831.2|5830.5|5831.2|5830.5|5831.2|5830.5|5831.2|5830.5|9
1729135950000|2024-10-17 03:32:30|5831.08|5830.38|5831.33|5830.63|5831.33|5830.63|5831.08|5830.38|2
1729135970000|2024-10-17 03:32:50|5831.08|5830.38|5831.2|5830.5|5831.2|5830.5|5831.08|5830.38|11
1729135980000|2024-10-17 03:33:00|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|5
1729136000000|2024-10-17 03:33:20|5830.95|5830.25|5831.08|5830.38|5831.08|5830.38|5830.95|5830.25|3
1729136010000|2024-10-17 03:33:30|5830.83|5830.13|5830.95|5830.25|5831.08|5830.38|5830.83|5830.13|11
1729136020000|2024-10-17 03:33:40|5831.08|5830.38|5830.95|5830.25|5831.08|5830.38|5830.83|5830.13|3
1729136030000|2024-10-17 03:33:50|5830.83|5830.13|5830.83|5830.13|5830.83|5830.13|5830.83|5830.13|5
1729136040000|2024-10-17 03:34:00|5830.58|5829.88|5830.45|5829.75|5830.58|5829.88|5830.33|5829.63|80
1729136050000|2024-10-17 03:34:10|5830.33|5829.63|5830.33|5829.63|5830.33|5829.63|5830.33|5829.63|3
1729136060000|2024-10-17 03:34:20|5830.58|5829.88|5830.58|5829.88|5830.58|5829.88|5830.58|5829.88|28
1729136070000|2024-10-17 03:34:30|5830.33|5829.63|5830.58|5829.88|5830.58|5829.88|5830.33|5829.63|10
1729136080000|2024-10-17 03:34:40|5830.33|5829.63|5830.33|5829.63|5830.33|5829.63|5830.33|5829.63|10
1729136090000|2024-10-17 03:34:50|5830.45|5829.75|5830.33|5829.63|5830.58|5829.88|5830.33|5829.63|14
1729136100000|2024-10-17 03:35:00|5830.58|5829.88|5830.58|5829.88|5830.58|5829.88|5830.33|5829.63|14
1729136110000|2024-10-17 03:35:10|5830.45|5829.75|5830.33|5829.63|5830.45|5829.75|5830.33|5829.63|4
1729136120000|2024-10-17 03:35:20|||||||||4
1729136130000|2024-10-17 03:35:30|5830.58|5829.88|5830.58|5829.88|5830.58|5829.88|5830.58|5829.88|9
1729136140000|2024-10-17 03:35:40|5830.83|5830.13|5830.58|5829.88|5830.83|5830.13|5830.58|5829.88|57
1729136150000|2024-10-17 03:35:50|||||||||1
1729136160000|2024-10-17 03:36:00|5830.33|5829.63|5830.33|5829.63|5830.33|5829.63|5830.33|5829.63|10
1729136170000|2024-10-17 03:36:10|5830.58|5829.88|5830.58|5829.88|5830.58|5829.88|5830.58|5829.88|1
1729136190000|2024-10-17 03:36:30|5830.83|5830.13|5830.83|5830.13|5830.83|5830.13|5830.83|5830.13|10
1729136200000|2024-10-17 03:36:40|5830.7|5830|5830.83|5830.13|5830.83|5830.13|5830.7|5830|3
1729136210000|2024-10-17 03:36:50|||||||||4
1729136230000|2024-10-17 03:37:10|5830.58|5829.88|5830.58|5829.88|5830.58|5829.88|5830.58|5829.88|3
1729136240000|2024-10-17 03:37:20|5830.83|5830.13|5830.83|5830.13|5830.83|5830.13|5830.83|5830.13|3
1729136250000|2024-10-17 03:37:30|||||||||1
1729136260000|2024-10-17 03:37:40|||||||||1
1729136270000|2024-10-17 03:37:50|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|6
1729136280000|2024-10-17 03:38:00|||||||||36
1729136290000|2024-10-17 03:38:10|5831.2|5830.5|5831.33|5830.63|5831.33|5830.63|5831.2|5830.5|4
1729136300000|2024-10-17 03:38:20|||||||||2
1729136310000|2024-10-17 03:38:30|||||||||4
1729136340000|2024-10-17 03:39:00|||||||||15
1729136350000|2024-10-17 03:39:10|5831.45|5830.75|5831.58|5830.88|5831.58|5830.88|5831.33|5830.63|8
1729136360000|2024-10-17 03:39:20|||||||||7
1729136400000|2024-10-17 03:40:00|5831.83|5831.13|5831.58|5830.88|5831.83|5831.13|5831.58|5830.88|63
1729136410000|2024-10-17 03:40:10|5831.83|5831.13|5831.83|5831.13|5831.83|5831.13|5831.83|5831.13|10
1729136440000|2024-10-17 03:40:40|5831.95|5831.25|5831.83|5831.13|5832.08|5831.38|5831.83|5831.13|16
1729136450000|2024-10-17 03:40:50|5832.08|5831.38|5831.83|5831.13|5832.08|5831.38|5831.83|5831.13|10
1729136460000|2024-10-17 03:41:00|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|16
1729136480000|2024-10-17 03:41:20|5831.83|5831.13|5831.83|5831.13|5831.83|5831.13|5831.83|5831.13|20
1729136490000|2024-10-17 03:41:30|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|5
1729136510000|2024-10-17 03:41:50|||||||||3
1729136530000|2024-10-17 03:42:10|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|16
1729136540000|2024-10-17 03:42:20|||||||||1
1729136550000|2024-10-17 03:42:30|||||||||2
1729136570000|2024-10-17 03:42:50|||||||||3
1729136580000|2024-10-17 03:43:00|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|8
1729136600000|2024-10-17 03:43:20|||||||||4
1729136610000|2024-10-17 03:43:30|5830.83|5830.13|5830.83|5830.13|5830.83|5830.13|5830.83|5830.13|10
1729136620000|2024-10-17 03:43:40|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|14
1729136640000|2024-10-17 03:44:00|5830.95|5830.25|5830.95|5830.25|5831.08|5830.38|5830.95|5830.25|14
1729136650000|2024-10-17 03:44:10|5830.83|5830.13|5830.95|5830.25|5831.08|5830.38|5830.83|5830.13|5
1729136660000|2024-10-17 03:44:20|5830.83|5830.13|5830.83|5830.13|5830.95|5830.25|5830.83|5830.13|0
1729136670000|2024-10-17 03:44:30|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|5830.95|5830.25|2
1729136680000|2024-10-17 03:44:40|5830.95|5830.25|5831.08|5830.38|5831.08|5830.38|5830.95|5830.25|0
1729136700000|2024-10-17 03:45:00|5830.95|5830.25|5830.83|5830.13|5831.08|5830.38|5830.83|5830.13|10
1729136710000|2024-10-17 03:45:10|5830.95|5830.25|5831.08|5830.38|5831.08|5830.38|5830.83|5830.13|2
1729136720000|2024-10-17 03:45:20|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|6
1729136730000|2024-10-17 03:45:30|5831.2|5830.5|5831.33|5830.63|5831.33|5830.63|5831.2|5830.5|1
1729136740000|2024-10-17 03:45:40|5831.2|5830.5|5831.33|5830.63|5831.33|5830.63|5831.2|5830.5|0
1729136750000|2024-10-17 03:45:50|5831.2|5830.5|5831.08|5830.38|5831.2|5830.5|5831.08|5830.38|10
1729136780000|2024-10-17 03:46:20|5831.2|5830.5|5831.33|5830.63|5831.33|5830.63|5831.2|5830.5|8
1729136820000|2024-10-17 03:47:00|5831.2|5830.5|5831.2|5830.5|5831.2|5830.5|5831.08|5830.38|14
1729136830000|2024-10-17 03:47:10|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|5831.2|5830.5|0
1729136850000|2024-10-17 03:47:30|5831.2|5830.5|5831.08|5830.38|5831.2|5830.5|5831.08|5830.38|12
1729136860000|2024-10-17 03:47:40|||||||||7
1729136880000|2024-10-17 03:48:00|5830.83|5830.13|5830.83|5830.13|5830.83|5830.13|5830.83|5830.13|8
1729136900000|2024-10-17 03:48:20|||||||||3
1729136950000|2024-10-17 03:49:10|||||||||12
1729136960000|2024-10-17 03:49:20|||||||||2
1729136970000|2024-10-17 03:49:30|5830.58|5829.88|5830.58|5829.88|5830.58|5829.88|5830.58|5829.88|12
1729136990000|2024-10-17 03:49:50|||||||||1
1729137000000|2024-10-17 03:50:00|||||||||1
1729137010000|2024-10-17 03:50:10|||||||||4
1729137020000|2024-10-17 03:50:20|5830.83|5830.13|5830.58|5829.88|5830.83|5830.13|5830.58|5829.88|7
1729137040000|2024-10-17 03:50:40|5830.33|5829.63|5830.33|5829.63|5830.33|5829.63|5830.33|5829.63|14
1729137050000|2024-10-17 03:50:50|||||||||6
1729137060000|2024-10-17 03:51:00|||||||||1
1729137090000|2024-10-17 03:51:30|5830.58|5829.88|5830.33|5829.63|5830.58|5829.88|5830.33|5829.63|48
1729137100000|2024-10-17 03:51:40|5830.2|5829.5|5830.08|5829.38|5830.2|5829.5|5830.08|5829.38|16
1729137110000|2024-10-17 03:51:50|5830.33|5829.63|5830.58|5829.88|5830.58|5829.88|5830.33|5829.63|19
1729137120000|2024-10-17 03:52:00|5830.83|5830.13|5830.7|5830|5830.83|5830.13|5830.58|5829.88|10
1729137130000|2024-10-17 03:52:10|5830.83|5830.13|5830.83|5830.13|5830.83|5830.13|5830.83|5830.13|4
1729137140000|2024-10-17 03:52:20|5830.95|5830.25|5830.83|5830.13|5831.08|5830.38|5830.83|5830.13|28
1729137160000|2024-10-17 03:52:40|||||||||1
1729137170000|2024-10-17 03:52:50|||||||||1
1729137180000|2024-10-17 03:53:00|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|6
1729137200000|2024-10-17 03:53:20|5830.83|5830.13|5831.08|5830.38|5831.08|5830.38|5830.83|5830.13|40
1729137220000|2024-10-17 03:53:40|5830.83|5830.13|5830.83|5830.13|5830.83|5830.13|5830.83|5830.13|11
1729137230000|2024-10-17 03:53:50|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|5830.83|5830.13|7
1729137240000|2024-10-17 03:54:00|5830.95|5830.25|5830.83|5830.13|5830.95|5830.25|5830.83|5830.13|0
1729137250000|2024-10-17 03:54:10|5830.95|5830.25|5830.83|5830.13|5831.08|5830.38|5830.83|5830.13|2
1729137280000|2024-10-17 03:54:40|||||||||1
1729137290000|2024-10-17 03:54:50|5830.58|5829.88|5830.58|5829.88|5830.58|5829.88|5830.58|5829.88|20
1729137300000|2024-10-17 03:55:00|5830.33|5829.63|5830.33|5829.63|5830.33|5829.63|5830.33|5829.63|10
1729137310000|2024-10-17 03:55:10|||||||||12
1729137320000|2024-10-17 03:55:20|||||||||1
1729137340000|2024-10-17 03:55:40|5830.58|5829.88|5830.58|5829.88|5830.58|5829.88|5830.58|5829.88|11
1729137360000|2024-10-17 03:56:00|5830.83|5830.13|5830.58|5829.88|5830.83|5830.13|5830.58|5829.88|24
1729137370000|2024-10-17 03:56:10|||||||||1
1729137380000|2024-10-17 03:56:20|5830.33|5829.63|5830.58|5829.88|5830.58|5829.88|5830.33|5829.63|3
1729137390000|2024-10-17 03:56:30|||||||||1
1729137400000|2024-10-17 03:56:40|||||||||2
1729137430000|2024-10-17 03:57:10|5830.33|5829.63|5830.58|5829.88|5830.58|5829.88|5830.33|5829.63|9
1729137440000|2024-10-17 03:57:20|5830.33|5829.63|5830.33|5829.63|5830.33|5829.63|5830.33|5829.63|2
1729137450000|2024-10-17 03:57:30|||||||||2
1729137470000|2024-10-17 03:57:50|||||||||2
1729137490000|2024-10-17 03:58:10|5830.2|5829.5|5830.2|5829.5|5830.2|5829.5|5830.2|5829.5|22
1729137500000|2024-10-17 03:58:20|5830.08|5829.38|5830.33|5829.63|5830.33|5829.63|5830.08|5829.38|0
1729137530000|2024-10-17 03:58:50|||||||||1
1729137560000|2024-10-17 03:59:20|||||||||1
1729137570000|2024-10-17 03:59:30|||||||||2
1729137580000|2024-10-17 03:59:40|5830.58|5829.88|5830.58|5829.88|5830.58|5829.88|5830.58|5829.88|19
1729137590000|2024-10-17 03:59:50|||||||||1
1729137600000|2024-10-17 04:00:00|5830.45|5829.75|5830.58|5829.88|5830.58|5829.88|5830.45|5829.75|18
1729137630000|2024-10-17 04:00:30|||||||||4
1729137640000|2024-10-17 04:00:40|5830.45|5829.75|5830.45|5829.75|5830.45|5829.75|5830.45|5829.75|19
1729137650000|2024-10-17 04:00:50|5830.58|5829.88|5830.58|5829.88|5830.58|5829.88|5830.58|5829.88|0
1729137670000|2024-10-17 04:01:10|||||||||1
1729137680000|2024-10-17 04:01:20|||||||||15
1729137690000|2024-10-17 04:01:30|5830.45|5829.75|5830.45|5829.75|5830.45|5829.75|5830.45|5829.75|14
1729137700000|2024-10-17 04:01:40|5830.33|5829.63|5830.33|5829.63|5830.45|5829.75|5830.33|5829.63|0
1729137720000|2024-10-17 04:02:00|||||||||2
1729137730000|2024-10-17 04:02:10|5830.58|5829.88|5830.58|5829.88|5830.58|5829.88|5830.33|5829.63|14
1729137740000|2024-10-17 04:02:20|||||||||2
1729137750000|2024-10-17 04:02:30|||||||||3
1729137760000|2024-10-17 04:02:40|5830.83|5830.13|5830.83|5830.13|5830.83|5830.13|5830.83|5830.13|23
1729137780000|2024-10-17 04:03:00|||||||||1
1729137810000|2024-10-17 04:03:30|||||||||5
1729137820000|2024-10-17 04:03:40|||||||||2
1729137830000|2024-10-17 04:03:50|||||||||1
1729137840000|2024-10-17 04:04:00|5830.58|5829.88|5830.58|5829.88|5830.58|5829.88|5830.58|5829.88|6
1729137870000|2024-10-17 04:04:30|||||||||17
1729137880000|2024-10-17 04:04:40|||||||||3
1729137890000|2024-10-17 04:04:50|5830.33|5829.63|5830.33|5829.63|5830.33|5829.63|5830.33|5829.63|2
1729137900000|2024-10-17 04:05:00|5830.45|5829.75|5830.33|5829.63|5830.45|5829.75|5830.33|5829.63|7
1729137910000|2024-10-17 04:05:10|5830.08|5829.38|5830.33|5829.63|5830.33|5829.63|5830.08|5829.38|12
1729137920000|2024-10-17 04:05:20|5830.2|5829.5|5830.33|5829.63|5830.33|5829.63|5830.08|5829.38|5
1729137930000|2024-10-17 04:05:30|5830.08|5829.38|5830.08|5829.38|5830.08|5829.38|5830.08|5829.38|2
1729137940000|2024-10-17 04:05:40|||||||||2
1729137950000|2024-10-17 04:05:50|||||||||5
1729137960000|2024-10-17 04:06:00|||||||||17
1729137980000|2024-10-17 04:06:20|5829.95|5829.25|5829.95|5829.25|5829.95|5829.25|5829.95|5829.25|21
1729137990000|2024-10-17 04:06:30|5829.83|5829.13|5829.83|5829.13|5830.08|5829.38|5829.83|5829.13|57
1729138000000|2024-10-17 04:06:40|||||||||3
1729138010000|2024-10-17 04:06:50|||||||||2
1729138020000|2024-10-17 04:07:00|||||||||9
1729138030000|2024-10-17 04:07:10|||||||||7
1729138040000|2024-10-17 04:07:20|||||||||10
1729138050000|2024-10-17 04:07:30|5830.08|5829.38|5830.08|5829.38|5830.08|5829.38|5830.08|5829.38|8
1729138060000|2024-10-17 04:07:40|||||||||2
1729138070000|2024-10-17 04:07:50|5829.83|5829.13|5829.83|5829.13|5829.83|5829.13|5829.83|5829.13|41
1729138080000|2024-10-17 04:08:00|||||||||1
1729138090000|2024-10-17 04:08:10|5829.7|5829|5829.83|5829.13|5829.83|5829.13|5829.7|5829|30
1729138100000|2024-10-17 04:08:20|||||||||1
1729138110000|2024-10-17 04:08:30|||||||||4
1729138120000|2024-10-17 04:08:40|5829.7|5829|5829.83|5829.13|5829.83|5829.13|5829.7|5829|2
1729138130000|2024-10-17 04:08:50|||||||||10
1729138140000|2024-10-17 04:09:00|||||||||9
1729138150000|2024-10-17 04:09:10|5829.7|5829|5829.58|5828.88|5829.7|5829|5829.58|5828.88|15
1729138160000|2024-10-17 04:09:20|5829.7|5829|5829.58|5828.88|5829.7|5829|5829.58|5828.88|3
1729138170000|2024-10-17 04:09:30|||||||||4
1729138180000|2024-10-17 04:09:40|||||||||4
1729138190000|2024-10-17 04:09:50|5829.33|5828.63|5829.58|5828.88|5829.58|5828.88|5829.33|5828.63|45
1729138200000|2024-10-17 04:10:00|||||||||10
1729138220000|2024-10-17 04:10:20|5829.33|5828.63|5829.33|5828.63|5829.33|5828.63|5829.33|5828.63|3
1729138230000|2024-10-17 04:10:30|5829.58|5828.88|5829.33|5828.63|5829.58|5828.88|5829.33|5828.63|11
1729138250000|2024-10-17 04:10:50|||||||||7
1729138270000|2024-10-17 04:11:10|5829.08|5828.38|5829.08|5828.38|5829.33|5828.63|5829.08|5828.38|25
1729138280000|2024-10-17 04:11:20|5829.2|5828.5|5829.33|5828.63|5829.33|5828.63|5829.2|5828.5|8
1729138300000|2024-10-17 04:11:40|||||||||5
1729138310000|2024-10-17 04:11:50|||||||||4
1729138320000|2024-10-17 04:12:00|5829.2|5828.5|5829.2|5828.5|5829.2|5828.5|5829.2|5828.5|4
1729138330000|2024-10-17 04:12:10|5829.33|5828.63|5828.83|5828.13|5829.33|5828.63|5828.58|5827.88|73
1729138340000|2024-10-17 04:12:20|5828.7|5828|5828.83|5828.13|5828.83|5828.13|5828.7|5828|8
1729138350000|2024-10-17 04:12:30|5829.08|5828.38|5829.08|5828.38|5829.08|5828.38|5829.08|5828.38|11
1729138360000|2024-10-17 04:12:40|5829.33|5828.63|5829.33|5828.63|5829.33|5828.63|5829.33|5828.63|6
1729138370000|2024-10-17 04:12:50|||||||||1
1729138380000|2024-10-17 04:13:00|5829.58|5828.88|5829.58|5828.88|5829.58|5828.88|5829.58|5828.88|6
1729138390000|2024-10-17 04:13:10|5829.45|5828.75|5829.58|5828.88|5829.58|5828.88|5829.45|5828.75|12
1729138400000|2024-10-17 04:13:20|||||||||1
1729138410000|2024-10-17 04:13:30|||||||||6
1729138420000|2024-10-17 04:13:40|||||||||1
1729138450000|2024-10-17 04:14:10|5829.83|5829.13|5829.83|5829.13|5829.83|5829.13|5829.83|5829.13|10
1729138460000|2024-10-17 04:14:20|||||||||24
1729138470000|2024-10-17 04:14:30|5829.95|5829.25|5829.83|5829.13|5829.95|5829.25|5829.83|5829.13|17
1729138490000|2024-10-17 04:14:50|||||||||7
1729138530000|2024-10-17 04:15:30|5829.58|5828.88|5829.58|5828.88|5829.58|5828.88|5829.58|5828.88|15
1729138540000|2024-10-17 04:15:40|5829.83|5829.13|5829.83|5829.13|5829.83|5829.13|5829.83|5829.13|7
1729138570000|2024-10-17 04:16:10|5829.58|5828.88|5829.58|5828.88|5829.58|5828.88|5829.58|5828.88|18
1729138580000|2024-10-17 04:16:20|||||||||33
1729138620000|2024-10-17 04:17:00|5829.33|5828.63|5829.58|5828.88|5829.58|5828.88|5829.33|5828.63|16
1729138660000|2024-10-17 04:17:40|5829.83|5829.13|5829.83|5829.13|5829.83|5829.13|5829.83|5829.13|8
1729138690000|2024-10-17 04:18:10|||||||||4
1729138700000|2024-10-17 04:18:20|5829.58|5828.88|5829.58|5828.88|5829.58|5828.88|5829.58|5828.88|10
1729138710000|2024-10-17 04:18:30|5829.7|5829|5829.83|5829.13|5829.83|5829.13|5829.7|5829|8
1729138740000|2024-10-17 04:19:00|||||||||3
1729138770000|2024-10-17 04:19:30|||||||||2
1729138790000|2024-10-17 04:19:50|5829.95|5829.25|5829.83|5829.13|5829.95|5829.25|5829.83|5829.13|9
1729138800000|2024-10-17 04:20:00|5830.08|5829.38|5830.08|5829.38|5830.08|5829.38|5830.08|5829.38|7
1729138840000|2024-10-17 04:20:40|||||||||40
1729138850000|2024-10-17 04:20:50|5830.2|5829.5|5830.08|5829.38|5830.2|5829.5|5830.08|5829.38|2
1729138860000|2024-10-17 04:21:00|5830.2|5829.5|5830.33|5829.63|5830.33|5829.63|5830.2|5829.5|8
1729138870000|2024-10-17 04:21:10|5830.2|5829.5|5830.2|5829.5|5830.2|5829.5|5830.08|5829.38|4
1729138890000|2024-10-17 04:21:30|5830.08|5829.38|5830.08|5829.38|5830.2|5829.5|5830.08|5829.38|1
1729138900000|2024-10-17 04:21:40|5830.2|5829.5|5830.08|5829.38|5830.2|5829.5|5830.08|5829.38|1
1729138910000|2024-10-17 04:21:50|5829.83|5829.13|5830.08|5829.38|5830.08|5829.38|5829.83|5829.13|14
1729138920000|2024-10-17 04:22:00|5829.95|5829.25|5829.95|5829.25|5829.95|5829.25|5829.95|5829.25|2
1729138930000|2024-10-17 04:22:10|5829.83|5829.13|5829.95|5829.25|5830.08|5829.38|5829.83|5829.13|0
1729138940000|2024-10-17 04:22:20|5830.08|5829.38|5830.08|5829.38|5830.08|5829.38|5830.08|5829.38|0
1729138950000|2024-10-17 04:22:30|5829.95|5829.25|5830.08|5829.38|5830.08|5829.38|5829.95|5829.25|3
1729138960000|2024-10-17 04:22:40|||||||||6
1729138970000|2024-10-17 04:22:50|5829.83|5829.13|5829.83|5829.13|5829.95|5829.25|5829.83|5829.13|2
1729138990000|2024-10-17 04:23:10|5829.7|5829|5829.58|5828.88|5829.7|5829|5829.58|5828.88|12
1729139000000|2024-10-17 04:23:20|5829.83|5829.13|5829.83|5829.13|5829.83|5829.13|5829.83|5829.13|1
1729139010000|2024-10-17 04:23:30|5829.7|5829|5829.83|5829.13|5829.83|5829.13|5829.7|5829|2
1729139020000|2024-10-17 04:23:40|||||||||2
1729139040000|2024-10-17 04:24:00|5829.58|5828.88|5829.7|5829|5829.7|5829|5829.58|5828.88|6
1729139050000|2024-10-17 04:24:10|5829.58|5828.88|5829.7|5829|5829.7|5829|5829.58|5828.88|2
1729139060000|2024-10-17 04:24:20|5829.58|5828.88|5829.58|5828.88|5829.58|5828.88|5829.58|5828.88|2
1729139070000|2024-10-17 04:24:30|5829.33|5828.63|5829.33|5828.63|5829.33|5828.63|5829.33|5828.63|5
1729139090000|2024-10-17 04:24:50|5829.58|5828.88|5829.45|5828.75|5829.58|5828.88|5829.45|5828.75|3
1729139100000|2024-10-17 04:25:00|5829.33|5828.63|5829.33|5828.63|5829.33|5828.63|5829.33|5828.63|0
1729139110000|2024-10-17 04:25:10|5829.45|5828.75|5829.58|5828.88|5829.58|5828.88|5829.45|5828.75|4
1729139160000|2024-10-17 04:26:00|5829.45|5828.75|5829.58|5828.88|5829.58|5828.88|5829.45|5828.75|11
1729139170000|2024-10-17 04:26:10|||||||||1
1729139180000|2024-10-17 04:26:20|5829.33|5828.63|5829.33|5828.63|5829.33|5828.63|5829.33|5828.63|31
1729139190000|2024-10-17 04:26:30|5829.08|5828.38|5829.08|5828.38|5829.08|5828.38|5829.08|5828.38|34
1729139210000|2024-10-17 04:26:50|||||||||2
1729139220000|2024-10-17 04:27:00|5829.33|5828.63|5829.2|5828.5|5829.33|5828.63|5829.08|5828.38|27
1729139230000|2024-10-17 04:27:10|5829.33|5828.63|5829.33|5828.63|5829.33|5828.63|5829.33|5828.63|0
1729139240000|2024-10-17 04:27:20|5829.58|5828.88|5829.58|5828.88|5829.58|5828.88|5829.58|5828.88|14
1729139260000|2024-10-17 04:27:40|||||||||13
1729139280000|2024-10-17 04:28:00|||||||||1
1729139290000|2024-10-17 04:28:10|||||||||1
1729139320000|2024-10-17 04:28:40|5829.45|5828.75|5829.33|5828.63|5829.45|5828.75|5829.33|5828.63|10
1729139340000|2024-10-17 04:29:00|5829.45|5828.75|5829.33|5828.63|5829.58|5828.88|5829.33|5828.63|9
1729139360000|2024-10-17 04:29:20|||||||||3
1729139370000|2024-10-17 04:29:30|5829.58|5828.88|5829.58|5828.88|5829.58|5828.88|5829.58|5828.88|4
1729139390000|2024-10-17 04:29:50|5829.7|5829|5829.83|5829.13|5829.83|5829.13|5829.58|5828.88|7
1729139400000|2024-10-17 04:30:00|||||||||3
1729139410000|2024-10-17 04:30:10|5829.7|5829|5829.83|5829.13|5829.83|5829.13|5829.7|5829|12
1729139440000|2024-10-17 04:30:40|5829.7|5829|5829.83|5829.13|5829.83|5829.13|5829.7|5829|3
1729139450000|2024-10-17 04:30:50|||||||||3
1729139470000|2024-10-17 04:31:10|5830.08|5829.38|5830.08|5829.38|5830.08|5829.38|5830.08|5829.38|1
1729139490000|2024-10-17 04:31:30|5829.83|5829.13|5830.08|5829.38|5830.08|5829.38|5829.83|5829.13|8
1729139510000|2024-10-17 04:31:50|||||||||1
1729139520000|2024-10-17 04:32:00|5829.83|5829.13|5829.83|5829.13|5829.95|5829.25|5829.83|5829.13|12
1729139530000|2024-10-17 04:32:10|||||||||1
1729139550000|2024-10-17 04:32:30|||||||||3
1729139570000|2024-10-17 04:32:50|5829.58|5828.88|5829.58|5828.88|5829.58|5828.88|5829.58|5828.88|9
1729139580000|2024-10-17 04:33:00|5829.33|5828.63|5829.33|5828.63|5829.33|5828.63|5829.33|5828.63|7
1729139600000|2024-10-17 04:33:20|||||||||2
1729139610000|2024-10-17 04:33:30|||||||||1
1729139640000|2024-10-17 04:34:00|5829.08|5828.38|5829.08|5828.38|5829.08|5828.38|5829.08|5828.38|18
1729139650000|2024-10-17 04:34:10|||||||||4
1729139660000|2024-10-17 04:34:20|||||||||3
1729139670000|2024-10-17 04:34:30|5829.33|5828.63|5829.33|5828.63|5829.33|5828.63|5829.33|5828.63|8
1729139680000|2024-10-17 04:34:40|||||||||1
1729139690000|2024-10-17 04:34:50|5829.58|5828.88|5829.58|5828.88|5829.58|5828.88|5829.58|5828.88|5
1729139700000|2024-10-17 04:35:00|5829.83|5829.13|5829.83|5829.13|5829.83|5829.13|5829.83|5829.13|20
1729139710000|2024-10-17 04:35:10|||||||||5
1729139720000|2024-10-17 04:35:20|||||||||7
1729139750000|2024-10-17 04:35:50|||||||||1
1729139780000|2024-10-17 04:36:20|5829.7|5829|5829.58|5828.88|5829.7|5829|5829.58|5828.88|8
1729139790000|2024-10-17 04:36:30|||||||||2
1729139810000|2024-10-17 04:36:50|5829.83|5829.13|5829.83|5829.13|5829.83|5829.13|5829.83|5829.13|4
1729139850000|2024-10-17 04:37:30|||||||||2
1729139860000|2024-10-17 04:37:40|5829.58|5828.88|5829.58|5828.88|5829.58|5828.88|5829.58|5828.88|3
1729139890000|2024-10-17 04:38:10|||||||||9
1729139900000|2024-10-17 04:38:20|5829.45|5828.75|5829.33|5828.63|5829.45|5828.75|5829.33|5828.63|1
1729139910000|2024-10-17 04:38:30|||||||||1
1729139920000|2024-10-17 04:38:40|||||||||1
1729139960000|2024-10-17 04:39:20|||||||||5
1729140000000|2024-10-17 04:40:00|||||||||3
1729140030000|2024-10-17 04:40:30|||||||||1
1729140040000|2024-10-17 04:40:40|5829.08|5828.38|5829.33|5828.63|5829.33|5828.63|5829.08|5828.38|16
1729140110000|2024-10-17 04:41:50|||||||||1
1729140120000|2024-10-17 04:42:00|||||||||1
1729140140000|2024-10-17 04:42:20|5829.58|5828.88|5829.58|5828.88|5829.58|5828.88|5829.58|5828.88|23
1729140170000|2024-10-17 04:42:50|||||||||20
1729140180000|2024-10-17 04:43:00|5829.7|5829|5829.7|5829|5829.83|5829.13|5829.58|5828.88|13
1729140190000|2024-10-17 04:43:10|5829.83|5829.13|5829.83|5829.13|5829.83|5829.13|5829.83|5829.13|0
1729140200000|2024-10-17 04:43:20|5829.7|5829|5829.58|5828.88|5829.7|5829|5829.58|5828.88|2
1729140210000|2024-10-17 04:43:30|5829.7|5829|5829.7|5829|5829.7|5829|5829.7|5829|2
1729140220000|2024-10-17 04:43:40|5829.58|5828.88|5829.58|5828.88|5829.58|5828.88|5829.58|5828.88|0
1729140230000|2024-10-17 04:43:50|||||||||1
1729140250000|2024-10-17 04:44:10|||||||||1
1729140290000|2024-10-17 04:44:50|5829.83|5829.13|5829.83|5829.13|5829.83|5829.13|5829.83|5829.13|13
1729140300000|2024-10-17 04:45:00|5830.08|5829.38|5830.08|5829.38|5830.08|5829.38|5830.08|5829.38|12
1729140310000|2024-10-17 04:45:10|||||||||3
1729140330000|2024-10-17 04:45:30|||||||||1
1729140340000|2024-10-17 04:45:40|5830.33|5829.63|5830.33|5829.63|5830.33|5829.63|5830.33|5829.63|7
1729140360000|2024-10-17 04:46:00|||||||||15
1729140380000|2024-10-17 04:46:20|5830.45|5829.75|5830.58|5829.88|5830.58|5829.88|5830.45|5829.75|25
1729140400000|2024-10-17 04:46:40|||||||||2
1729140410000|2024-10-17 04:46:50|||||||||49
1729140420000|2024-10-17 04:47:00|5830.33|5829.63|5830.33|5829.63|5830.33|5829.63|5830.33|5829.63|8
1729140450000|2024-10-17 04:47:30|||||||||56
1729140460000|2024-10-17 04:47:40|5830.45|5829.75|5830.33|5829.63|5830.45|5829.75|5830.33|5829.63|6
1729140470000|2024-10-17 04:47:50|||||||||1
1729140490000|2024-10-17 04:48:10|||||||||1
1729140500000|2024-10-17 04:48:20|5830.08|5829.38|5830.08|5829.38|5830.08|5829.38|5830.08|5829.38|43
1729140510000|2024-10-17 04:48:30|5829.83|5829.13|5830.08|5829.38|5830.08|5829.38|5829.83|5829.13|27
1729140530000|2024-10-17 04:48:50|5829.95|5829.25|5829.83|5829.13|5829.95|5829.25|5829.83|5829.13|4
1729140540000|2024-10-17 04:49:00|||||||||10
1729140550000|2024-10-17 04:49:10|5829.95|5829.25|5829.83|5829.13|5829.95|5829.25|5829.83|5829.13|20
1729140570000|2024-10-17 04:49:30|||||||||1
1729140580000|2024-10-17 04:49:40|||||||||11
1729140610000|2024-10-17 04:50:10|5829.7|5829|5829.7|5829|5829.7|5829|5829.7|5829|3
1729140630000|2024-10-17 04:50:30|5829.58|5828.88|5829.58|5828.88|5829.7|5829|5829.58|5828.88|7
1729140660000|2024-10-17 04:51:00|||||||||5
1729140680000|2024-10-17 04:51:20|5829.45|5828.75|5829.58|5828.88|5829.58|5828.88|5829.45|5828.75|4
1729140710000|2024-10-17 04:51:50|||||||||1
1729140720000|2024-10-17 04:52:00|5829.45|5828.75|5829.58|5828.88|5829.58|5828.88|5829.45|5828.75|3
1729140730000|2024-10-17 04:52:10|||||||||9
1729140740000|2024-10-17 04:52:20|5829.33|5828.63|5829.33|5828.63|5829.33|5828.63|5829.33|5828.63|3
1729140750000|2024-10-17 04:52:30|5829.08|5828.38|5829.08|5828.38|5829.08|5828.38|5829.08|5828.38|5
1729140760000|2024-10-17 04:52:40|5829.2|5828.5|5829.33|5828.63|5829.33|5828.63|5829.2|5828.5|15
1729140770000|2024-10-17 04:52:50|5829.08|5828.38|5829.08|5828.38|5829.08|5828.38|5829.08|5828.38|15
1729140780000|2024-10-17 04:53:00|5828.83|5828.13|5828.83|5828.13|5829.08|5828.38|5828.83|5828.13|33
1729140790000|2024-10-17 04:53:10|5829.08|5828.38|5829.08|5828.38|5829.08|5828.38|5829.08|5828.38|9
1729140800000|2024-10-17 04:53:20|5828.95|5828.25|5829.08|5828.38|5829.08|5828.38|5828.83|5828.13|4
1729140820000|2024-10-17 04:53:40|5829.33|5828.63|5829.33|5828.63|5829.33|5828.63|5829.33|5828.63|13
1729140860000|2024-10-17 04:54:20|5829.58|5828.88|5829.58|5828.88|5829.58|5828.88|5829.58|5828.88|7
1729140870000|2024-10-17 04:54:30|||||||||1
1729140880000|2024-10-17 04:54:40|5829.33|5828.63|5829.58|5828.88|5829.58|5828.88|5829.33|5828.63|17
1729140910000|2024-10-17 04:55:10|||||||||1
1729140930000|2024-10-17 04:55:30|||||||||3
1729140960000|2024-10-17 04:56:00|||||||||1
1729140980000|2024-10-17 04:56:20|5829.83|5829.13|5829.83|5829.13|5829.83|5829.13|5829.83|5829.13|5
1729141040000|2024-10-17 04:57:20|||||||||4
1729141050000|2024-10-17 04:57:30|||||||||12
1729141060000|2024-10-17 04:57:40|5829.58|5828.88|5829.58|5828.88|5829.58|5828.88|5829.58|5828.88|15
1729141070000|2024-10-17 04:57:50|5829.83|5829.13|5829.83|5829.13|5829.83|5829.13|5829.83|5829.13|11
1729141080000|2024-10-17 04:58:00|||||||||10
1729141110000|2024-10-17 04:58:30|||||||||1
1729141120000|2024-10-17 04:58:40|||||||||4
1729141130000|2024-10-17 04:58:50|||||||||2
1729141140000|2024-10-17 04:59:00|||||||||2
1729141150000|2024-10-17 04:59:10|||||||||4
1729141170000|2024-10-17 04:59:30|||||||||7
1729141190000|2024-10-17 04:59:50|||||||||4
1729141210000|2024-10-17 05:00:10|5829.58|5828.88|5829.83|5829.13|5829.83|5829.13|5829.58|5828.88|23
1729141220000|2024-10-17 05:00:20|5829.58|5828.88|5829.83|5829.13|5829.83|5829.13|5829.58|5828.88|6
1729141230000|2024-10-17 05:00:30|||||||||11
1729141250000|2024-10-17 05:00:50|5830.08|5829.38|5830.08|5829.38|5830.08|5829.38|5830.08|5829.38|5
1729141260000|2024-10-17 05:01:00|5830.33|5829.63|5830.33|5829.63|5830.33|5829.63|5830.33|5829.63|13
1729141270000|2024-10-17 05:01:10|5830.08|5829.38|5830.08|5829.38|5830.08|5829.38|5830.08|5829.38|19
1729141280000|2024-10-17 05:01:20|||||||||2
1729141300000|2024-10-17 05:01:40|5829.83|5829.13|5829.83|5829.13|5829.83|5829.13|5829.83|5829.13|11
1729141310000|2024-10-17 05:01:50|5829.58|5828.88|5829.58|5828.88|5829.58|5828.88|5829.58|5828.88|17
1729141320000|2024-10-17 05:02:00|5829.33|5828.63|5829.33|5828.63|5829.33|5828.63|5829.08|5828.38|36
1729141330000|2024-10-17 05:02:10|5829.58|5828.88|5829.58|5828.88|5829.58|5828.88|5829.45|5828.75|13
1729141340000|2024-10-17 05:02:20|5829.45|5828.75|5829.45|5828.75|5829.45|5828.75|5829.45|5828.75|4
1729141350000|2024-10-17 05:02:30|5829.58|5828.88|5829.45|5828.75|5829.58|5828.88|5829.45|5828.75|3
1729141360000|2024-10-17 05:02:40|5829.33|5828.63|5829.58|5828.88|5829.58|5828.88|5829.33|5828.63|0
1729141370000|2024-10-17 05:02:50|||||||||6
1729141380000|2024-10-17 05:03:00|5829.83|5829.13|5829.83|5829.13|5829.83|5829.13|5829.83|5829.13|2
1729141390000|2024-10-17 05:03:10|5829.7|5829|5829.83|5829.13|5829.83|5829.13|5829.7|5829|3
1729141400000|2024-10-17 05:03:20|||||||||1
1729141410000|2024-10-17 05:03:30|5830.08|5829.38|5830.08|5829.38|5830.08|5829.38|5830.08|5829.38|5
1729141420000|2024-10-17 05:03:40|5829.95|5829.25|5829.83|5829.13|5830.08|5829.38|5829.83|5829.13|4
1729141430000|2024-10-17 05:03:50|5830.08|5829.38|5829.95|5829.25|5830.08|5829.38|5829.83|5829.13|5
1729141440000|2024-10-17 05:04:00|5830.08|5829.38|5830.08|5829.38|5830.08|5829.38|5829.83|5829.13|3
1729141450000|2024-10-17 05:04:10|5830.33|5829.63|5830.33|5829.63|5830.33|5829.63|5830.33|5829.63|9
1729141460000|2024-10-17 05:04:20|||||||||13
1729141470000|2024-10-17 05:04:30|5830.08|5829.38|5830.08|5829.38|5830.08|5829.38|5830.08|5829.38|2
1729141500000|2024-10-17 05:05:00|5829.95|5829.25|5830.08|5829.38|5830.08|5829.38|5829.95|5829.25|23
1729141520000|2024-10-17 05:05:20|5830.33|5829.63|5830.08|5829.38|5830.33|5829.63|5830.08|5829.38|11
1729141540000|2024-10-17 05:05:40|5830.33|5829.63|5830.33|5829.63|5830.33|5829.63|5830.33|5829.63|6
1729141560000|2024-10-17 05:06:00|5830.58|5829.88|5830.58|5829.88|5830.58|5829.88|5830.58|5829.88|18
1729141580000|2024-10-17 05:06:20|5830.45|5829.75|5830.58|5829.88|5830.58|5829.88|5830.45|5829.75|14
1729141590000|2024-10-17 05:06:30|||||||||1
1729141600000|2024-10-17 05:06:40|||||||||6
1729141620000|2024-10-17 05:07:00|||||||||2
1729141640000|2024-10-17 05:07:20|||||||||5
1729141650000|2024-10-17 05:07:30|||||||||3
1729141660000|2024-10-17 05:07:40|||||||||1
1729141680000|2024-10-17 05:08:00|5830.83|5830.13|5831.08|5830.38|5831.08|5830.38|5830.83|5830.13|36
1729141690000|2024-10-17 05:08:10|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|55
1729141700000|2024-10-17 05:08:20|||||||||6
1729141710000|2024-10-17 05:08:30|||||||||4
1729141720000|2024-10-17 05:08:40|5831.2|5830.5|5831.08|5830.38|5831.2|5830.5|5831.08|5830.38|10
1729141730000|2024-10-17 05:08:50|5831.2|5830.5|5831.08|5830.38|5831.2|5830.5|5831.08|5830.38|0
1729141740000|2024-10-17 05:09:00|5831.2|5830.5|5831.33|5830.63|5831.33|5830.63|5831.08|5830.38|4
1729141750000|2024-10-17 05:09:10|||||||||5
1729141770000|2024-10-17 05:09:30|||||||||1
1729141780000|2024-10-17 05:09:40|5831.2|5830.5|5831.08|5830.38|5831.2|5830.5|5831.08|5830.38|16
1729141790000|2024-10-17 05:09:50|5831.2|5830.5|5831.08|5830.38|5831.33|5830.63|5831.08|5830.38|3
1729141800000|2024-10-17 05:10:00|5831.2|5830.5|5831.33|5830.63|5831.58|5830.88|5831.2|5830.5|17
1729141810000|2024-10-17 05:10:10|5831.08|5830.38|5831.33|5830.63|5831.33|5830.63|5831.08|5830.38|9
1729141820000|2024-10-17 05:10:20|5831.58|5830.88|5831.33|5830.63|5831.58|5830.88|5831.33|5830.63|13
1729141830000|2024-10-17 05:10:30|5831.08|5830.38|5831.33|5830.63|5831.33|5830.63|5831.08|5830.38|13
1729141850000|2024-10-17 05:10:50|5831.08|5830.38|5831.08|5830.38|5831.2|5830.5|5831.08|5830.38|18
1729141860000|2024-10-17 05:11:00|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|7
1729141880000|2024-10-17 05:11:20|5831.08|5830.38|5831.08|5830.38|5831.33|5830.63|5831.08|5830.38|13
1729141890000|2024-10-17 05:11:30|5831.2|5830.5|5831.08|5830.38|5831.2|5830.5|5831.08|5830.38|24
1729141900000|2024-10-17 05:11:40|5830.95|5830.25|5831.08|5830.38|5831.08|5830.38|5830.83|5830.13|18
1729141910000|2024-10-17 05:11:50|||||||||1
1729141920000|2024-10-17 05:12:00|||||||||1
1729141930000|2024-10-17 05:12:10|||||||||11
1729141940000|2024-10-17 05:12:20|5830.95|5830.25|5831.08|5830.38|5831.08|5830.38|5830.95|5830.25|1
1729141950000|2024-10-17 05:12:30|5830.83|5830.13|5830.83|5830.13|5830.83|5830.13|5830.83|5830.13|14
1729141960000|2024-10-17 05:12:40|||||||||1
1729142000000|2024-10-17 05:13:20|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|14
1729142010000|2024-10-17 05:13:30|||||||||1
1729142020000|2024-10-17 05:13:40|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|9
1729142030000|2024-10-17 05:13:50|||||||||1
1729142040000|2024-10-17 05:14:00|||||||||4
1729142060000|2024-10-17 05:14:20|||||||||3
1729142070000|2024-10-17 05:14:30|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|15
1729142080000|2024-10-17 05:14:40|||||||||8
1729142090000|2024-10-17 05:14:50|5831.83|5831.13|5831.58|5830.88|5831.83|5831.13|5831.58|5830.88|47
1729142100000|2024-10-17 05:15:00|5831.83|5831.13|5831.83|5831.13|5831.83|5831.13|5831.83|5831.13|11
1729142110000|2024-10-17 05:15:10|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|10
1729142120000|2024-10-17 05:15:20|5831.7|5831|5831.83|5831.13|5831.83|5831.13|5831.7|5831|4
1729142130000|2024-10-17 05:15:30|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|6
1729142140000|2024-10-17 05:15:40|5831.7|5831|5831.83|5831.13|5831.83|5831.13|5831.58|5830.88|7
1729142150000|2024-10-17 05:15:50|5831.7|5831|5831.83|5831.13|5831.83|5831.13|5831.7|5831|7
1729142160000|2024-10-17 05:16:00|5832.08|5831.38|5832.08|5831.38|5832.08|5831.38|5831.83|5831.13|26
1729142170000|2024-10-17 05:16:10|||||||||50
1729142180000|2024-10-17 05:16:20|5832.2|5831.5|5832.33|5831.63|5832.33|5831.63|5832.2|5831.5|5
1729142190000|2024-10-17 05:16:30|5832.08|5831.38|5832.08|5831.38|5832.08|5831.38|5832.08|5831.38|10
1729142200000|2024-10-17 05:16:40|5832.33|5831.63|5832.33|5831.63|5832.33|5831.63|5832.33|5831.63|5
1729142210000|2024-10-17 05:16:50|||||||||1
1729142220000|2024-10-17 05:17:00|||||||||3
1729142230000|2024-10-17 05:17:10|5832.08|5831.38|5832.33|5831.63|5832.33|5831.63|5832.08|5831.38|16
1729142240000|2024-10-17 05:17:20|||||||||2
1729142250000|2024-10-17 05:17:30|5832.58|5831.88|5832.58|5831.88|5832.58|5831.88|5832.58|5831.88|27
1729142260000|2024-10-17 05:17:40|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|29
1729142270000|2024-10-17 05:17:50|||||||||17
1729142280000|2024-10-17 05:18:00|5832.58|5831.88|5832.83|5832.13|5832.83|5832.13|5832.58|5831.88|26
1729142290000|2024-10-17 05:18:10|5832.58|5831.88|5832.58|5831.88|5832.58|5831.88|5832.58|5831.88|2
1729142300000|2024-10-17 05:18:20|||||||||1
1729142310000|2024-10-17 05:18:30|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|6
1729142320000|2024-10-17 05:18:40|5832.58|5831.88|5832.83|5832.13|5832.83|5832.13|5832.58|5831.88|10
1729142330000|2024-10-17 05:18:50|5832.7|5832|5832.58|5831.88|5832.83|5832.13|5832.58|5831.88|10
1729142340000|2024-10-17 05:19:00|5832.33|5831.63|5832.58|5831.88|5832.58|5831.88|5832.33|5831.63|37
1729142350000|2024-10-17 05:19:10|5832.7|5832|5832.7|5832|5832.7|5832|5832.7|5832|16
1729142360000|2024-10-17 05:19:20|5832.83|5832.13|5832.7|5832|5832.83|5832.13|5832.7|5832|7
1729142370000|2024-10-17 05:19:30|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|3
1729142380000|2024-10-17 05:19:40|5832.95|5832.25|5832.58|5831.88|5832.95|5832.25|5832.58|5831.88|15
1729142400000|2024-10-17 05:20:00|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|7
1729142410000|2024-10-17 05:20:10|||||||||3
1729142420000|2024-10-17 05:20:20|5833.08|5832.38|5832.95|5832.25|5833.08|5832.38|5832.95|5832.25|26
1729142430000|2024-10-17 05:20:30|5833.08|5832.38|5832.95|5832.25|5833.08|5832.38|5832.83|5832.13|8
1729142440000|2024-10-17 05:20:40|5833.08|5832.38|5832.83|5832.13|5833.08|5832.38|5832.83|5832.13|6
1729142450000|2024-10-17 05:20:50|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|14
1729142460000|2024-10-17 05:21:00|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|44
1729142470000|2024-10-17 05:21:10|||||||||24
1729142480000|2024-10-17 05:21:20|5833.58|5832.88|5833.33|5832.63|5833.58|5832.88|5833.33|5832.63|26
1729142490000|2024-10-17 05:21:30|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|13
1729142500000|2024-10-17 05:21:40|||||||||2
1729142510000|2024-10-17 05:21:50|||||||||1
1729142520000|2024-10-17 05:22:00|5832.95|5832.25|5832.83|5832.13|5832.95|5832.25|5832.83|5832.13|10
1729142540000|2024-10-17 05:22:20|5832.58|5831.88|5832.58|5831.88|5832.7|5832|5832.58|5831.88|31
1729142590000|2024-10-17 05:23:10|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|15
1729142620000|2024-10-17 05:23:40|5832.7|5832|5832.58|5831.88|5832.83|5832.13|5832.58|5831.88|17
1729142630000|2024-10-17 05:23:50|||||||||1
1729142640000|2024-10-17 05:24:00|5832.83|5832.13|5833.08|5832.38|5833.08|5832.38|5832.83|5832.13|5
1729142650000|2024-10-17 05:24:10|5833.33|5832.63|5833.08|5832.38|5833.33|5832.63|5833.08|5832.38|13
1729142660000|2024-10-17 05:24:20|5832.95|5832.25|5832.95|5832.25|5832.95|5832.25|5832.95|5832.25|5
1729142670000|2024-10-17 05:24:30|5833.08|5832.38|5832.95|5832.25|5833.08|5832.38|5832.95|5832.25|3
1729142680000|2024-10-17 05:24:40|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|2
1729142690000|2024-10-17 05:24:50|||||||||1
1729142700000|2024-10-17 05:25:00|5832.58|5831.88|5832.58|5831.88|5832.58|5831.88|5832.58|5831.88|8
1729142710000|2024-10-17 05:25:10|||||||||1
1729142720000|2024-10-17 05:25:20|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|4
1729142730000|2024-10-17 05:25:30|5832.58|5831.88|5832.7|5832|5832.7|5832|5832.58|5831.88|3
1729142740000|2024-10-17 05:25:40|5832.58|5831.88|5832.58|5831.88|5832.58|5831.88|5832.58|5831.88|0
1729142760000|2024-10-17 05:26:00|5832.83|5832.13|5832.58|5831.88|5832.83|5832.13|5832.58|5831.88|22
1729142780000|2024-10-17 05:26:20|||||||||4
1729142790000|2024-10-17 05:26:30|||||||||1
1729142800000|2024-10-17 05:26:40|5832.45|5831.75|5832.33|5831.63|5832.45|5831.75|5832.33|5831.63|13
1729142810000|2024-10-17 05:26:50|||||||||1
1729142820000|2024-10-17 05:27:00|5832.58|5831.88|5832.33|5831.63|5832.58|5831.88|5832.33|5831.63|24
1729142840000|2024-10-17 05:27:20|||||||||3
1729142850000|2024-10-17 05:27:30|5832.2|5831.5|5832.33|5831.63|5832.33|5831.63|5832.2|5831.5|5
1729142860000|2024-10-17 05:27:40|5832.2|5831.5|5832.08|5831.38|5832.2|5831.5|5832.08|5831.38|5
1729142870000|2024-10-17 05:27:50|5832.33|5831.63|5832.33|5831.63|5832.33|5831.63|5832.2|5831.5|8
1729142880000|2024-10-17 05:28:00|5832.2|5831.5|5832.33|5831.63|5832.33|5831.63|5832.08|5831.38|3
1729142890000|2024-10-17 05:28:10|||||||||3
1729142910000|2024-10-17 05:28:30|||||||||11
1729142930000|2024-10-17 05:28:50|||||||||1
1729142940000|2024-10-17 05:29:00|||||||||3
1729142950000|2024-10-17 05:29:10|5832.08|5831.38|5832.33|5831.63|5832.33|5831.63|5832.08|5831.38|19
1729142960000|2024-10-17 05:29:20|||||||||5
1729142970000|2024-10-17 05:29:30|5832.08|5831.38|5832.08|5831.38|5832.08|5831.38|5832.08|5831.38|12
1729142980000|2024-10-17 05:29:40|5831.83|5831.13|5831.83|5831.13|5831.83|5831.13|5831.83|5831.13|15
1729142990000|2024-10-17 05:29:50|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|18
1729143000000|2024-10-17 05:30:00|5831.08|5830.38|5831.83|5831.13|5831.83|5831.13|5831.08|5830.38|113
1729143010000|2024-10-17 05:30:10|5832.08|5831.38|5832.58|5831.88|5832.83|5832.13|5832.08|5831.38|146
1729143020000|2024-10-17 05:30:20|5832.83|5832.13|5832.83|5832.13|5833.08|5832.38|5832.83|5832.13|35
1729143030000|2024-10-17 05:30:30|5832.58|5831.88|5832.58|5831.88|5832.7|5832|5832.58|5831.88|34
1729143040000|2024-10-17 05:30:40|||||||||9
1729143050000|2024-10-17 05:30:50|5832.45|5831.75|5831.83|5831.13|5832.45|5831.75|5831.83|5831.13|32
1729143060000|2024-10-17 05:31:00|5832.08|5831.38|5832.58|5831.88|5832.58|5831.88|5832.08|5831.38|33
1729143070000|2024-10-17 05:31:10|5832.83|5832.13|5833.08|5832.38|5833.08|5832.38|5832.58|5831.88|64
1729143080000|2024-10-17 05:31:20|5833.33|5832.63|5833.08|5832.38|5833.33|5832.63|5833.08|5832.38|45
1729143090000|2024-10-17 05:31:30|5833.33|5832.63|5833.58|5832.88|5833.83|5833.13|5833.33|5832.63|45
1729143100000|2024-10-17 05:31:40|||||||||12
1729143110000|2024-10-17 05:31:50|5833.7|5833|5833.83|5833.13|5833.83|5833.13|5833.58|5832.88|36
1729143120000|2024-10-17 05:32:00|5833.58|5832.88|5833.83|5833.13|5833.83|5833.13|5833.58|5832.88|10
1729143130000|2024-10-17 05:32:10|5833.58|5832.88|5834.83|5834.13|5834.83|5834.13|5833.58|5832.88|91
1729143140000|2024-10-17 05:32:20|5834.58|5833.88|5834.83|5834.13|5834.83|5834.13|5834.58|5833.88|32
1729143150000|2024-10-17 05:32:30|5834.58|5833.88|5835.08|5834.38|5835.08|5834.38|5834.58|5833.88|64
1729143160000|2024-10-17 05:32:40|5835.33|5834.63|5834.58|5833.88|5835.33|5834.63|5834.58|5833.88|45
1729143170000|2024-10-17 05:32:50|5834.33|5833.63|5834.33|5833.63|5834.33|5833.63|5834.33|5833.63|7
1729143180000|2024-10-17 05:33:00|5834.58|5833.88|5834.83|5834.13|5835.08|5834.38|5834.58|5833.88|100
1729143190000|2024-10-17 05:33:10|5834.58|5833.88|5834.58|5833.88|5834.58|5833.88|5834.58|5833.88|34
1729143200000|2024-10-17 05:33:20|||||||||10
1729143210000|2024-10-17 05:33:30|5834.83|5834.13|5834.83|5834.13|5834.83|5834.13|5834.58|5833.88|25
1729143220000|2024-10-17 05:33:40|5834.95|5834.25|5835.08|5834.38|5835.08|5834.38|5834.95|5834.25|8
1729143230000|2024-10-17 05:33:50|5835.33|5834.63|5835.33|5834.63|5835.33|5834.63|5835.08|5834.38|27
1729143240000|2024-10-17 05:34:00|5835.08|5834.38|5835.33|5834.63|5835.33|5834.63|5835.08|5834.38|20
1729143250000|2024-10-17 05:34:10|5835.58|5834.88|5835.58|5834.88|5835.58|5834.88|5835.33|5834.63|84
1729143260000|2024-10-17 05:34:20|5835.45|5834.75|5835.33|5834.63|5835.58|5834.88|5835.33|5834.63|5
1729143270000|2024-10-17 05:34:30|5835.08|5834.38|5835.33|5834.63|5835.33|5834.63|5835.08|5834.38|20
1729143280000|2024-10-17 05:34:40|5835.58|5834.88|5835.58|5834.88|5835.58|5834.88|5835.58|5834.88|13
1729143300000|2024-10-17 05:35:00|5835.33|5834.63|5835.58|5834.88|5835.58|5834.88|5835.33|5834.63|68
1729143310000|2024-10-17 05:35:10|5835.83|5835.13|5835.83|5835.13|5835.83|5835.13|5835.83|5835.13|13
1729143330000|2024-10-17 05:35:30|5836.08|5835.38|5836.08|5835.38|5836.33|5835.63|5836.08|5835.38|72
1729143340000|2024-10-17 05:35:40|5836.33|5835.63|5835.83|5835.13|5836.33|5835.63|5835.83|5835.13|36
1729143350000|2024-10-17 05:35:50|5835.58|5834.88|5836.08|5835.38|5836.08|5835.38|5835.58|5834.88|27
1729143360000|2024-10-17 05:36:00|||||||||23
1729143370000|2024-10-17 05:36:10|5836.2|5835.5|5836.33|5835.63|5836.33|5835.63|5836.08|5835.38|11
1729143380000|2024-10-17 05:36:20|||||||||8
1729143390000|2024-10-17 05:36:30|5836.58|5835.88|5837.08|5836.38|5837.08|5836.38|5836.58|5835.88|94
1729143400000|2024-10-17 05:36:40|5836.83|5836.13|5837.08|5836.38|5837.08|5836.38|5836.83|5836.13|26
1729143410000|2024-10-17 05:36:50|5836.83|5836.13|5837.08|5836.38|5837.08|5836.38|5836.83|5836.13|24
1729143420000|2024-10-17 05:37:00|5836.83|5836.13|5836.58|5835.88|5836.83|5836.13|5836.33|5835.63|84
1729143430000|2024-10-17 05:37:10|5836.33|5835.63|5836.33|5835.63|5836.58|5835.88|5836.33|5835.63|34
1729143440000|2024-10-17 05:37:20|5836.58|5835.88|5836.33|5835.63|5836.58|5835.88|5836.33|5835.63|38
1729143450000|2024-10-17 05:37:30|5836.08|5835.38|5836.33|5835.63|5836.58|5835.88|5836.08|5835.38|54
1729143460000|2024-10-17 05:37:40|||||||||8
1729143480000|2024-10-17 05:38:00|5836.58|5835.88|5836.58|5835.88|5836.58|5835.88|5836.58|5835.88|29
1729143490000|2024-10-17 05:38:10|||||||||7
1729143500000|2024-10-17 05:38:20|||||||||14
1729143510000|2024-10-17 05:38:30|||||||||1
1729143520000|2024-10-17 05:38:40|5836.83|5836.13|5837.08|5836.38|5837.08|5836.38|5836.83|5836.13|25
1729143530000|2024-10-17 05:38:50|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|5837.2|5836.5|104
1729143540000|2024-10-17 05:39:00|5837.2|5836.5|5837.08|5836.38|5837.33|5836.63|5837.08|5836.38|29
1729143550000|2024-10-17 05:39:10|5836.83|5836.13|5837.08|5836.38|5837.08|5836.38|5836.83|5836.13|17
1729143560000|2024-10-17 05:39:20|5836.83|5836.13|5837.33|5836.63|5837.33|5836.63|5836.83|5836.13|46
1729143570000|2024-10-17 05:39:30|5837.08|5836.38|5837.08|5836.38|5837.08|5836.38|5837.08|5836.38|14
1729143580000|2024-10-17 05:39:40|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|53
1729143590000|2024-10-17 05:39:50|5837.2|5836.5|5837.33|5836.63|5837.33|5836.63|5837.2|5836.5|16
1729143600000|2024-10-17 05:40:00|5837.08|5836.38|5836.83|5836.13|5837.33|5836.63|5836.83|5836.13|48
1729143610000|2024-10-17 05:40:10|5836.58|5835.88|5836.58|5835.88|5836.83|5836.13|5836.58|5835.88|20
1729143620000|2024-10-17 05:40:20|5836.7|5836|5836.58|5835.88|5836.7|5836|5836.58|5835.88|10
1729143630000|2024-10-17 05:40:30|||||||||15
1729143640000|2024-10-17 05:40:40|5836.33|5835.63|5836.58|5835.88|5836.58|5835.88|5836.33|5835.63|38
1729143650000|2024-10-17 05:40:50|5836.33|5835.63|5836.58|5835.88|5836.58|5835.88|5836.33|5835.63|13
1729143660000|2024-10-17 05:41:00|5836.33|5835.63|5836.33|5835.63|5836.58|5835.88|5836.33|5835.63|69
1729143670000|2024-10-17 05:41:10|5836.08|5835.38|5836.08|5835.38|5836.33|5835.63|5835.83|5835.13|107
1729143680000|2024-10-17 05:41:20|5836.2|5835.5|5836.33|5835.63|5836.33|5835.63|5836.08|5835.38|13
1729143690000|2024-10-17 05:41:30|5836.58|5835.88|5836.58|5835.88|5836.83|5836.13|5836.58|5835.88|21
1729143700000|2024-10-17 05:41:40|5836.7|5836|5836.58|5835.88|5836.83|5836.13|5836.58|5835.88|43
1729143710000|2024-10-17 05:41:50|5836.45|5835.75|5836.33|5835.63|5836.58|5835.88|5836.33|5835.63|6
1729143720000|2024-10-17 05:42:00|||||||||3
1729143730000|2024-10-17 05:42:10|||||||||24
1729143740000|2024-10-17 05:42:20|5836.08|5835.38|5836.08|5835.38|5836.33|5835.63|5836.08|5835.38|22
1729143750000|2024-10-17 05:42:30|5836.33|5835.63|5836.33|5835.63|5836.33|5835.63|5836.08|5835.38|6
1729143760000|2024-10-17 05:42:40|5836.08|5835.38|5836.08|5835.38|5836.2|5835.5|5836.08|5835.38|3
1729143770000|2024-10-17 05:42:50|5836.33|5835.63|5836.33|5835.63|5836.33|5835.63|5836.33|5835.63|15
1729143780000|2024-10-17 05:43:00|5836.08|5835.38|5836.08|5835.38|5836.08|5835.38|5836.08|5835.38|13
1729143790000|2024-10-17 05:43:10|5836.33|5835.63|5836.33|5835.63|5836.33|5835.63|5836.33|5835.63|38
1729143800000|2024-10-17 05:43:20|5836.58|5835.88|5836.58|5835.88|5836.58|5835.88|5836.58|5835.88|11
1729143810000|2024-10-17 05:43:30|5836.33|5835.63|5836.58|5835.88|5836.58|5835.88|5836.33|5835.63|10
1729143820000|2024-10-17 05:43:40|5836.33|5835.63|5836.33|5835.63|5836.33|5835.63|5836.08|5835.38|21
1729143850000|2024-10-17 05:44:10|||||||||25
1729143860000|2024-10-17 05:44:20|||||||||1
1729143880000|2024-10-17 05:44:40|5836.58|5835.88|5836.58|5835.88|5836.58|5835.88|5836.58|5835.88|12
1729143890000|2024-10-17 05:44:50|5836.33|5835.63|5836.58|5835.88|5836.58|5835.88|5836.33|5835.63|46
1729143900000|2024-10-17 05:45:00|5836.83|5836.13|5836.83|5836.13|5836.83|5836.13|5836.58|5835.88|31
1729143910000|2024-10-17 05:45:10|5837.08|5836.38|5836.83|5836.13|5837.33|5836.63|5836.83|5836.13|51
1729143920000|2024-10-17 05:45:20|5836.58|5835.88|5836.58|5835.88|5836.58|5835.88|5836.58|5835.88|11
1729143930000|2024-10-17 05:45:30|||||||||39
1729143940000|2024-10-17 05:45:40|5836.83|5836.13|5837.33|5836.63|5837.33|5836.63|5836.83|5836.13|32
1729143950000|2024-10-17 05:45:50|||||||||19
1729143960000|2024-10-17 05:46:00|5836.83|5836.13|5837.08|5836.38|5837.08|5836.38|5836.83|5836.13|55
1729143970000|2024-10-17 05:46:10|5837.33|5836.63|5837.08|5836.38|5837.33|5836.63|5837.08|5836.38|23
1729143990000|2024-10-17 05:46:30|||||||||9
1729144000000|2024-10-17 05:46:40|5837.2|5836.5|5836.83|5836.13|5837.2|5836.5|5836.83|5836.13|16
1729144010000|2024-10-17 05:46:50|5837.08|5836.38|5836.95|5836.25|5837.08|5836.38|5836.83|5836.13|15
1729144020000|2024-10-17 05:47:00|5837.08|5836.38|5837.08|5836.38|5837.08|5836.38|5837.08|5836.38|5
1729144030000|2024-10-17 05:47:10|||||||||3
1729144040000|2024-10-17 05:47:20|||||||||3
1729144050000|2024-10-17 05:47:30|5836.83|5836.13|5836.83|5836.13|5836.83|5836.13|5836.83|5836.13|12
1729144060000|2024-10-17 05:47:40|5836.7|5836|5836.7|5836|5836.7|5836|5836.58|5835.88|11
1729144070000|2024-10-17 05:47:50|5836.83|5836.13|5837.08|5836.38|5837.08|5836.38|5836.83|5836.13|11
1729144080000|2024-10-17 05:48:00|||||||||12
1729144090000|2024-10-17 05:48:10|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|8
1729144100000|2024-10-17 05:48:20|||||||||4
1729144110000|2024-10-17 05:48:30|||||||||3
1729144120000|2024-10-17 05:48:40|5837.58|5836.88|5837.58|5836.88|5837.58|5836.88|5837.58|5836.88|27
1729144130000|2024-10-17 05:48:50|5837.45|5836.75|5837.45|5836.75|5837.58|5836.88|5837.45|5836.75|13
1729144140000|2024-10-17 05:49:00|5837.58|5836.88|5837.33|5836.63|5837.58|5836.88|5837.33|5836.63|2
1729144150000|2024-10-17 05:49:10|5837.2|5836.5|5837.08|5836.38|5837.2|5836.5|5837.08|5836.38|5
1729144160000|2024-10-17 05:49:20|5837.2|5836.5|5837.08|5836.38|5837.2|5836.5|5837.08|5836.38|4
1729144170000|2024-10-17 05:49:30|5836.83|5836.13|5836.83|5836.13|5836.83|5836.13|5836.7|5836|21
1729144180000|2024-10-17 05:49:40|5836.95|5836.25|5837.08|5836.38|5837.08|5836.38|5836.95|5836.25|7
1729144190000|2024-10-17 05:49:50|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|5837.2|5836.5|26
1729144200000|2024-10-17 05:50:00|5837.2|5836.5|5837.2|5836.5|5837.2|5836.5|5837.2|5836.5|9
1729144210000|2024-10-17 05:50:10|5837.08|5836.38|5837.08|5836.38|5837.08|5836.38|5836.95|5836.25|15
1729144220000|2024-10-17 05:50:20|5836.83|5836.13|5836.83|5836.13|5836.83|5836.13|5836.83|5836.13|16
1729144230000|2024-10-17 05:50:30|||||||||3
1729144240000|2024-10-17 05:50:40|||||||||3
1729144250000|2024-10-17 05:50:50|5836.7|5836|5836.58|5835.88|5836.83|5836.13|5836.58|5835.88|17
1729144260000|2024-10-17 05:51:00|5836.33|5835.63|5836.33|5835.63|5836.33|5835.63|5836.33|5835.63|32
1729144270000|2024-10-17 05:51:10|5836.45|5835.75|5836.58|5835.88|5836.58|5835.88|5836.33|5835.63|38
1729144280000|2024-10-17 05:51:20|||||||||4
1729144290000|2024-10-17 05:51:30|5836.83|5836.13|5837.08|5836.38|5837.08|5836.38|5836.7|5836|20
1729144300000|2024-10-17 05:51:40|5836.95|5836.25|5836.83|5836.13|5837.08|5836.38|5836.83|5836.13|4
1729144310000|2024-10-17 05:51:50|5837.08|5836.38|5837.08|5836.38|5837.08|5836.38|5837.08|5836.38|15
1729144320000|2024-10-17 05:52:00|5837.33|5836.63|5837.08|5836.38|5837.33|5836.63|5837.08|5836.38|19
1729144330000|2024-10-17 05:52:10|5836.83|5836.13|5837.08|5836.38|5837.08|5836.38|5836.83|5836.13|17
1729144340000|2024-10-17 05:52:20|||||||||5
1729144350000|2024-10-17 05:52:30|5837.33|5836.63|5837.58|5836.88|5837.58|5836.88|5837.33|5836.63|16
1729144360000|2024-10-17 05:52:40|5837.33|5836.63|5837.58|5836.88|5837.58|5836.88|5837.33|5836.63|13
1729144370000|2024-10-17 05:52:50|5837.33|5836.63|5837.58|5836.88|5837.58|5836.88|5837.33|5836.63|59
1729144380000|2024-10-17 05:53:00|5837.45|5836.75|5837.33|5836.63|5837.45|5836.75|5837.33|5836.63|5
1729144390000|2024-10-17 05:53:10|||||||||34
1729144410000|2024-10-17 05:53:30|||||||||1
1729144420000|2024-10-17 05:53:40|5837.08|5836.38|5837.08|5836.38|5837.08|5836.38|5837.08|5836.38|21
1729144430000|2024-10-17 05:53:50|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|16
1729144440000|2024-10-17 05:54:00|5837.2|5836.5|5837.08|5836.38|5837.33|5836.63|5837.08|5836.38|22
1729144450000|2024-10-17 05:54:10|5836.83|5836.13|5836.83|5836.13|5836.83|5836.13|5836.83|5836.13|20
1729144460000|2024-10-17 05:54:20|||||||||1
1729144470000|2024-10-17 05:54:30|5837.08|5836.38|5837.08|5836.38|5837.08|5836.38|5837.08|5836.38|15
1729144480000|2024-10-17 05:54:40|||||||||6
1729144490000|2024-10-17 05:54:50|||||||||13
1729144500000|2024-10-17 05:55:00|5837.33|5836.63|5837.33|5836.63|5837.58|5836.88|5837.33|5836.63|50
1729144510000|2024-10-17 05:55:10|5837.08|5836.38|5837.33|5836.63|5837.33|5836.63|5837.08|5836.38|24
1729144520000|2024-10-17 05:55:20|||||||||4
1729144530000|2024-10-17 05:55:30|5837.08|5836.38|5837.08|5836.38|5837.08|5836.38|5837.08|5836.38|9
1729144540000|2024-10-17 05:55:40|||||||||2
1729144550000|2024-10-17 05:55:50|5837.33|5836.63|5837.58|5836.88|5837.58|5836.88|5837.33|5836.63|48
1729144560000|2024-10-17 05:56:00|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|5
1729144580000|2024-10-17 05:56:20|5837.58|5836.88|5837.45|5836.75|5837.58|5836.88|5837.45|5836.75|18
1729144590000|2024-10-17 05:56:30|5837.58|5836.88|5837.08|5836.38|5837.58|5836.88|5837.08|5836.38|11
1729144600000|2024-10-17 05:56:40|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|13
1729144610000|2024-10-17 05:56:50|5837.58|5836.88|5837.58|5836.88|5837.58|5836.88|5837.58|5836.88|7
1729144620000|2024-10-17 05:57:00|||||||||8
1729144630000|2024-10-17 05:57:10|||||||||2
1729144640000|2024-10-17 05:57:20|5837.83|5837.13|5837.83|5837.13|5837.83|5837.13|5837.83|5837.13|11
1729144650000|2024-10-17 05:57:30|5837.7|5837|5837.58|5836.88|5837.7|5837|5837.58|5836.88|27
1729144660000|2024-10-17 05:57:40|||||||||11
1729144670000|2024-10-17 05:57:50|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|37
1729144680000|2024-10-17 05:58:00|5837.45|5836.75|5837.58|5836.88|5837.58|5836.88|5837.45|5836.75|6
1729144690000|2024-10-17 05:58:10|5837.83|5837.13|5837.58|5836.88|5837.83|5837.13|5837.58|5836.88|25
1729144720000|2024-10-17 05:58:40|||||||||7
1729144730000|2024-10-17 05:58:50|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|23
1729144740000|2024-10-17 05:59:00|5837.08|5836.38|5837.33|5836.63|5837.33|5836.63|5837.08|5836.38|20
1729144750000|2024-10-17 05:59:10|5837.08|5836.38|5837.08|5836.38|5837.08|5836.38|5837.08|5836.38|6
1729144760000|2024-10-17 05:59:20|5836.83|5836.13|5836.83|5836.13|5836.83|5836.13|5836.83|5836.13|27
1729144770000|2024-10-17 05:59:30|5837.08|5836.38|5837.08|5836.38|5837.08|5836.38|5837.08|5836.38|30
1729144780000|2024-10-17 05:59:40|5836.83|5836.13|5837.08|5836.38|5837.08|5836.38|5836.83|5836.13|13
1729144790000|2024-10-17 05:59:50|5836.95|5836.25|5836.83|5836.13|5837.08|5836.38|5836.83|5836.13|3
1729144800000|2024-10-17 06:00:00|5837.08|5836.38|5837.33|5836.63|5837.58|5836.88|5837.08|5836.38|76
1729144810000|2024-10-17 06:00:10|5837.58|5836.88|5837.83|5837.13|5838.08|5837.38|5837.33|5836.63|61
1729144820000|2024-10-17 06:00:20|5838.08|5837.38|5838.33|5837.63|5838.33|5837.63|5838.08|5837.38|115
1729144830000|2024-10-17 06:00:30|5838.2|5837.5|5838.08|5837.38|5838.33|5837.63|5838.08|5837.38|21
1729144840000|2024-10-17 06:00:40|5838.33|5837.63|5837.83|5837.13|5838.33|5837.63|5837.83|5837.13|31
1729144850000|2024-10-17 06:00:50|5838.08|5837.38|5837.83|5837.13|5838.08|5837.38|5837.83|5837.13|23
1729144860000|2024-10-17 06:01:00|5837.58|5836.88|5837.08|5836.38|5837.58|5836.88|5836.83|5836.13|78
1729144870000|2024-10-17 06:01:10|5837.58|5836.88|5837.58|5836.88|5837.83|5837.13|5837.58|5836.88|91
1729144880000|2024-10-17 06:01:20|5837.83|5837.13|5837.33|5836.63|5837.83|5837.13|5837.33|5836.63|41
1729144890000|2024-10-17 06:01:30|5837.08|5836.38|5837.08|5836.38|5837.33|5836.63|5837.08|5836.38|34
1729144900000|2024-10-17 06:01:40|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|5837.08|5836.38|14
1729144910000|2024-10-17 06:01:50|5837.58|5836.88|5837.58|5836.88|5837.58|5836.88|5837.45|5836.75|13
1729144920000|2024-10-17 06:02:00|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|5837.08|5836.38|26
1729144930000|2024-10-17 06:02:10|5837.08|5836.38|5837.58|5836.88|5837.58|5836.88|5837.08|5836.38|19
1729144940000|2024-10-17 06:02:20|||||||||3
1729144960000|2024-10-17 06:02:40|5837.33|5836.63|5837.08|5836.38|5837.33|5836.63|5837.08|5836.38|19
1729144970000|2024-10-17 06:02:50|5837.33|5836.63|5837.2|5836.5|5837.33|5836.63|5837.2|5836.5|10
1729144980000|2024-10-17 06:03:00|5837.33|5836.63|5837.08|5836.38|5837.33|5836.63|5837.08|5836.38|4
1729144990000|2024-10-17 06:03:10|5837.33|5836.63|5836.58|5835.88|5837.33|5836.63|5836.58|5835.88|38
1729145000000|2024-10-17 06:03:20|5836.83|5836.13|5836.83|5836.13|5836.83|5836.13|5836.7|5836|46
1729145010000|2024-10-17 06:03:30|5836.7|5836|5836.83|5836.13|5836.83|5836.13|5836.58|5835.88|21
1729145020000|2024-10-17 06:03:40|5836.58|5835.88|5836.58|5835.88|5836.58|5835.88|5836.58|5835.88|24
1729145030000|2024-10-17 06:03:50|5836.33|5835.63|5836.58|5835.88|5836.58|5835.88|5836.33|5835.63|62
1729145040000|2024-10-17 06:04:00|5836.83|5836.13|5836.58|5835.88|5836.83|5836.13|5836.58|5835.88|33
1729145050000|2024-10-17 06:04:10|5836.33|5835.63|5836.33|5835.63|5836.33|5835.63|5836.08|5835.38|54
1729145060000|2024-10-17 06:04:20|5836.58|5835.88|5836.58|5835.88|5836.58|5835.88|5836.45|5835.75|9
1729145070000|2024-10-17 06:04:30|5836.7|5836|5836.58|5835.88|5836.7|5836|5836.58|5835.88|7
1729145080000|2024-10-17 06:04:40|||||||||6
1729145100000|2024-10-17 06:05:00|5836.83|5836.13|5836.33|5835.63|5836.83|5836.13|5836.33|5835.63|24
1729145110000|2024-10-17 06:05:10|5836.58|5835.88|5836.33|5835.63|5836.58|5835.88|5836.33|5835.63|14
1729145120000|2024-10-17 06:05:20|5836.58|5835.88|5836.83|5836.13|5836.83|5836.13|5836.58|5835.88|7
1729145130000|2024-10-17 06:05:30|5836.58|5835.88|5836.58|5835.88|5836.58|5835.88|5836.58|5835.88|14
1729145140000|2024-10-17 06:05:40|5836.33|5835.63|5836.58|5835.88|5836.58|5835.88|5836.33|5835.63|8
1729145150000|2024-10-17 06:05:50|5836.45|5835.75|5836.58|5835.88|5836.58|5835.88|5836.33|5835.63|4
1729145160000|2024-10-17 06:06:00|5836.45|5835.75|5836.33|5835.63|5836.45|5835.75|5836.33|5835.63|8
1729145170000|2024-10-17 06:06:10|5836.08|5835.38|5836.33|5835.63|5836.33|5835.63|5836.08|5835.38|13
1729145180000|2024-10-17 06:06:20|||||||||3
1729145190000|2024-10-17 06:06:30|||||||||9
1729145200000|2024-10-17 06:06:40|5836.2|5835.5|5836.33|5835.63|5836.33|5835.63|5836.08|5835.38|33
1729145210000|2024-10-17 06:06:50|5836.83|5836.13|5837.58|5836.88|5837.58|5836.88|5836.58|5835.88|160
1729145220000|2024-10-17 06:07:00|5837.33|5836.63|5837.58|5836.88|5837.83|5837.13|5837.33|5836.63|83
1729145230000|2024-10-17 06:07:10|5837.83|5837.13|5838.83|5838.13|5838.83|5838.13|5837.83|5837.13|235
1729145240000|2024-10-17 06:07:20|5838.58|5837.88|5839.08|5838.38|5839.08|5838.38|5838.58|5837.88|110
1729145250000|2024-10-17 06:07:30|5839.33|5838.63|5839.58|5838.88|5839.83|5839.13|5839.33|5838.63|113
1729145260000|2024-10-17 06:07:40|5839.33|5838.63|5840.08|5839.38|5840.08|5839.38|5839.33|5838.63|172
1729145270000|2024-10-17 06:07:50|5839.83|5839.13|5840.08|5839.38|5840.33|5839.63|5839.83|5839.13|213
1729145280000|2024-10-17 06:08:00|5840.33|5839.63|5839.83|5839.13|5840.33|5839.63|5839.83|5839.13|69
1729145290000|2024-10-17 06:08:10|5839.58|5838.88|5839.33|5838.63|5839.58|5838.88|5839.33|5838.63|42
1729145300000|2024-10-17 06:08:20|5839.08|5838.38|5838.83|5838.13|5839.33|5838.63|5838.83|5838.13|104
1729145310000|2024-10-17 06:08:30|5838.95|5838.25|5839.08|5838.38|5839.08|5838.38|5838.83|5838.13|44
1729145320000|2024-10-17 06:08:40|5839.33|5838.63|5838.83|5838.13|5839.33|5838.63|5838.83|5838.13|47
1729145330000|2024-10-17 06:08:50|5838.58|5837.88|5839.33|5838.63|5839.33|5838.63|5838.58|5837.88|35
1729145340000|2024-10-17 06:09:00|5839.58|5838.88|5839.83|5839.13|5839.83|5839.13|5839.58|5838.88|21
1729145350000|2024-10-17 06:09:10|5840.08|5839.38|5840.08|5839.38|5840.33|5839.63|5840.08|5839.38|122
1729145360000|2024-10-17 06:09:20|5839.83|5839.13|5839.58|5838.88|5839.83|5839.13|5839.58|5838.88|33
1729145370000|2024-10-17 06:09:30|5839.83|5839.13|5839.83|5839.13|5839.83|5839.13|5839.58|5838.88|23
1729145380000|2024-10-17 06:09:40|5839.95|5839.25|5839.83|5839.13|5840.08|5839.38|5839.83|5839.13|43
1729145390000|2024-10-17 06:09:50|5840.08|5839.38|5839.58|5838.88|5840.08|5839.38|5839.58|5838.88|36
1729145400000|2024-10-17 06:10:00|5839.45|5838.75|5840.33|5839.63|5840.33|5839.63|5839.45|5838.75|46
1729145410000|2024-10-17 06:10:10|5840.08|5839.38|5840.08|5839.38|5840.08|5839.38|5840.08|5839.38|21
1729145420000|2024-10-17 06:10:20|5840.2|5839.5|5840.33|5839.63|5840.33|5839.63|5840.08|5839.38|67
1729145430000|2024-10-17 06:10:30|5840.2|5839.5|5840.08|5839.38|5840.2|5839.5|5839.83|5839.13|28
1729145440000|2024-10-17 06:10:40|5839.83|5839.13|5839.83|5839.13|5839.83|5839.13|5839.7|5839|21
1729145450000|2024-10-17 06:10:50|5840.08|5839.38|5839.83|5839.13|5840.08|5839.38|5839.83|5839.13|18
1729145460000|2024-10-17 06:11:00|5840.08|5839.38|5840.08|5839.38|5840.08|5839.38|5840.08|5839.38|5
1729145470000|2024-10-17 06:11:10|5839.95|5839.25|5839.83|5839.13|5840.08|5839.38|5839.83|5839.13|9
1729145480000|2024-10-17 06:11:20|5839.95|5839.25|5839.83|5839.13|5840.08|5839.38|5839.83|5839.13|38
1729145490000|2024-10-17 06:11:30|5840.08|5839.38|5840.08|5839.38|5840.08|5839.38|5840.08|5839.38|4
1729145500000|2024-10-17 06:11:40|5839.83|5839.13|5840.33|5839.63|5840.33|5839.63|5839.83|5839.13|33
1729145510000|2024-10-17 06:11:50|5840.58|5839.88|5841.83|5841.13|5841.83|5841.13|5840.58|5839.88|238
1729145520000|2024-10-17 06:12:00|5841.58|5840.88|5841.83|5841.13|5841.83|5841.13|5841.08|5840.38|167
1729145530000|2024-10-17 06:12:10|5842.08|5841.38|5842.08|5841.38|5842.33|5841.63|5841.83|5841.13|99
1729145540000|2024-10-17 06:12:20|5841.83|5841.13|5842.83|5842.13|5842.83|5842.13|5841.83|5841.13|82
1729145550000|2024-10-17 06:12:30|5842.58|5841.88|5842.83|5842.13|5842.83|5842.13|5842.58|5841.88|54
1729145560000|2024-10-17 06:12:40|5842.58|5841.88|5842.58|5841.88|5842.83|5842.13|5842.33|5841.63|107
1729145570000|2024-10-17 06:12:50|||||||||18
1729145580000|2024-10-17 06:13:00|5842.33|5841.63|5842.08|5841.38|5842.58|5841.88|5842.08|5841.38|52
1729145590000|2024-10-17 06:13:10|5841.95|5841.25|5842.33|5841.63|5842.33|5841.63|5841.95|5841.25|37
1729145600000|2024-10-17 06:13:20|5842.2|5841.5|5842.08|5841.38|5842.58|5841.88|5842.08|5841.38|58
1729145610000|2024-10-17 06:13:30|5841.95|5841.25|5841.83|5841.13|5842.08|5841.38|5841.83|5841.13|16
1729145620000|2024-10-17 06:13:40|5842.08|5841.38|5841.83|5841.13|5842.08|5841.38|5841.58|5840.88|96
1729145630000|2024-10-17 06:13:50|5842.2|5841.5|5842.08|5841.38|5842.33|5841.63|5842.08|5841.38|35
1729145640000|2024-10-17 06:14:00|5841.83|5841.13|5841.58|5840.88|5841.83|5841.13|5841.33|5840.63|75
1729145650000|2024-10-17 06:14:10|5841.7|5841|5841.58|5840.88|5841.83|5841.13|5841.58|5840.88|14
1729145660000|2024-10-17 06:14:20|5841.45|5840.75|5841.58|5840.88|5841.58|5840.88|5841.33|5840.63|54
1729145670000|2024-10-17 06:14:30|5841.33|5840.63|5841.33|5840.63|5841.33|5840.63|5841.08|5840.38|43
1729145680000|2024-10-17 06:14:40|5841.58|5840.88|5841.83|5841.13|5842.08|5841.38|5841.33|5840.63|72
1729145690000|2024-10-17 06:14:50|5842.08|5841.38|5842.08|5841.38|5842.08|5841.38|5842.08|5841.38|28
1729145700000|2024-10-17 06:15:00|5841.83|5841.13|5842.08|5841.38|5842.08|5841.38|5841.58|5840.88|76
1729145710000|2024-10-17 06:15:10|5842.33|5841.63|5842.58|5841.88|5842.83|5842.13|5842.08|5841.38|117
1729145720000|2024-10-17 06:15:20|5842.7|5842|5842.83|5842.13|5842.83|5842.13|5842.58|5841.88|153
1729145730000|2024-10-17 06:15:30|5842.7|5842|5842.58|5841.88|5842.83|5842.13|5842.58|5841.88|141
1729145740000|2024-10-17 06:15:40|5842.7|5842|5842.58|5841.88|5842.7|5842|5842.58|5841.88|39
1729145750000|2024-10-17 06:15:50|5842.83|5842.13|5842.83|5842.13|5842.83|5842.13|5842.83|5842.13|22
1729145760000|2024-10-17 06:16:00|||||||||47
1729145770000|2024-10-17 06:16:10|5842.7|5842|5842.58|5841.88|5842.7|5842|5842.33|5841.63|41
1729145780000|2024-10-17 06:16:20|5842.83|5842.13|5842.83|5842.13|5842.83|5842.13|5842.58|5841.88|168
1729145790000|2024-10-17 06:16:30|5842.58|5841.88|5842.83|5842.13|5843.08|5842.38|5842.58|5841.88|116
1729145800000|2024-10-17 06:16:40|5842.95|5842.25|5843.08|5842.38|5843.08|5842.38|5842.95|5842.25|81
1729145810000|2024-10-17 06:16:50|||||||||17
1729145820000|2024-10-17 06:17:00|5842.83|5842.13|5842.33|5841.63|5842.83|5842.13|5842.33|5841.63|101
1729145830000|2024-10-17 06:17:10|5842.58|5841.88|5842.33|5841.63|5842.83|5842.13|5842.33|5841.63|51
1729145840000|2024-10-17 06:17:20|5842.08|5841.38|5842.33|5841.63|5842.33|5841.63|5842.08|5841.38|20
1729145850000|2024-10-17 06:17:30|5842.2|5841.5|5842.08|5841.38|5842.33|5841.63|5842.08|5841.38|31
1729145860000|2024-10-17 06:17:40|5842.2|5841.5|5842.33|5841.63|5842.33|5841.63|5842.08|5841.38|13
1729145870000|2024-10-17 06:17:50|5842.45|5841.75|5842.33|5841.63|5842.45|5841.75|5842.33|5841.63|19
1729145880000|2024-10-17 06:18:00|5842.08|5841.38|5842.33|5841.63|5842.33|5841.63|5842.08|5841.38|19
1729145890000|2024-10-17 06:18:10|5842.2|5841.5|5842.33|5841.63|5842.33|5841.63|5842.08|5841.38|8
1729145900000|2024-10-17 06:18:20|5842.58|5841.88|5842.58|5841.88|5842.58|5841.88|5842.58|5841.88|9
1729145910000|2024-10-17 06:18:30|5842.33|5841.63|5842.83|5842.13|5842.83|5842.13|5842.33|5841.63|33
1729145920000|2024-10-17 06:18:40|5842.58|5841.88|5842.83|5842.13|5843.08|5842.38|5842.58|5841.88|26
1729145930000|2024-10-17 06:18:50|5842.58|5841.88|5842.83|5842.13|5842.83|5842.13|5842.58|5841.88|19
1729145940000|2024-10-17 06:19:00|5843.08|5842.38|5842.83|5842.13|5843.08|5842.38|5842.83|5842.13|33
1729145950000|2024-10-17 06:19:10|5842.7|5842|5842.83|5842.13|5842.83|5842.13|5842.7|5842|49
1729145960000|2024-10-17 06:19:20|5842.7|5842|5842.83|5842.13|5842.83|5842.13|5842.58|5841.88|33
1729145970000|2024-10-17 06:19:30|5842.95|5842.25|5842.83|5842.13|5842.95|5842.25|5842.83|5842.13|19
1729145980000|2024-10-17 06:19:40|5842.95|5842.25|5842.83|5842.13|5842.95|5842.25|5842.83|5842.13|15
1729145990000|2024-10-17 06:19:50|5842.95|5842.25|5843.08|5842.38|5843.08|5842.38|5842.83|5842.13|31
1729146000000|2024-10-17 06:20:00|5843.33|5842.63|5843.33|5842.63|5843.33|5842.63|5842.83|5842.13|498
1729146010000|2024-10-17 06:20:10|5843.08|5842.38|5843.58|5842.88|5843.58|5842.88|5842.83|5842.13|249
1729146020000|2024-10-17 06:20:20|5843.33|5842.63|5843.08|5842.38|5843.33|5842.63|5843.08|5842.38|69
1729146030000|2024-10-17 06:20:30|5843.33|5842.63|5843.33|5842.63|5843.33|5842.63|5843.08|5842.38|71
1729146040000|2024-10-17 06:20:40|5843.58|5842.88|5843.33|5842.63|5843.58|5842.88|5843.33|5842.63|42
1729146050000|2024-10-17 06:20:50|||||||||39
1729146060000|2024-10-17 06:21:00|5843.58|5842.88|5843.58|5842.88|5843.83|5843.13|5843.58|5842.88|60
1729146070000|2024-10-17 06:21:10|5843.7|5843|5844.08|5843.38|5844.08|5843.38|5843.58|5842.88|156
1729146080000|2024-10-17 06:21:20|5843.83|5843.13|5844.08|5843.38|5844.08|5843.38|5843.83|5843.13|115
1729146090000|2024-10-17 06:21:30|5844.33|5843.63|5844.33|5843.63|5844.33|5843.63|5844.33|5843.63|134
1729146100000|2024-10-17 06:21:40|5844.08|5843.38|5843.83|5843.13|5844.08|5843.38|5843.83|5843.13|165
1729146110000|2024-10-17 06:21:50|5844.08|5843.38|5844.08|5843.38|5844.08|5843.38|5844.08|5843.38|104
1729146120000|2024-10-17 06:22:00|5844.2|5843.5|5843.83|5843.13|5844.33|5843.63|5843.58|5842.88|94
1729146130000|2024-10-17 06:22:10|5843.58|5842.88|5843.08|5842.38|5843.58|5842.88|5842.83|5842.13|75
1729146140000|2024-10-17 06:22:20|5843.33|5842.63|5843.08|5842.38|5843.58|5842.88|5843.08|5842.38|42
1729146150000|2024-10-17 06:22:30|5843.33|5842.63|5843.33|5842.63|5843.33|5842.63|5843.08|5842.38|32
1729146160000|2024-10-17 06:22:40|5843.08|5842.38|5843.08|5842.38|5843.33|5842.63|5843.08|5842.38|46
1729146170000|2024-10-17 06:22:50|5842.83|5842.13|5843.08|5842.38|5843.08|5842.38|5842.83|5842.13|75
1729146180000|2024-10-17 06:23:00|5842.95|5842.25|5843.33|5842.63|5843.58|5842.88|5842.95|5842.25|63
1729146190000|2024-10-17 06:23:10|5843.08|5842.38|5842.83|5842.13|5843.08|5842.38|5842.83|5842.13|63
1729146200000|2024-10-17 06:23:20|5842.58|5841.88|5842.33|5841.63|5842.58|5841.88|5842.33|5841.63|91
1729146210000|2024-10-17 06:23:30|5842.58|5841.88|5842.33|5841.63|5842.58|5841.88|5842.33|5841.63|80
1729146220000|2024-10-17 06:23:40|5842.08|5841.38|5841.83|5841.13|5842.08|5841.38|5841.83|5841.13|51
1729146230000|2024-10-17 06:23:50|5842.08|5841.38|5842.08|5841.38|5842.08|5841.38|5841.83|5841.13|46
1729146240000|2024-10-17 06:24:00|5841.95|5841.25|5841.83|5841.13|5841.95|5841.25|5841.58|5840.88|79
1729146250000|2024-10-17 06:24:10|5841.7|5841|5841.83|5841.13|5842.08|5841.38|5841.7|5841|52
1729146260000|2024-10-17 06:24:20|5842.08|5841.38|5842.08|5841.38|5842.33|5841.63|5842.08|5841.38|21
1729146270000|2024-10-17 06:24:30|5842.2|5841.5|5841.83|5841.13|5842.2|5841.5|5841.83|5841.13|29
1729146280000|2024-10-17 06:24:40|||||||||11
1729146290000|2024-10-17 06:24:50|5841.58|5840.88|5842.08|5841.38|5842.08|5841.38|5841.58|5840.88|56
1729146300000|2024-10-17 06:25:00|5842.2|5841.5|5842.08|5841.38|5842.33|5841.63|5842.08|5841.38|5
1729146310000|2024-10-17 06:25:10|5842.2|5841.5|5842.08|5841.38|5842.2|5841.5|5842.08|5841.38|24
1729146320000|2024-10-17 06:25:20|5842.33|5841.63|5842.58|5841.88|5842.58|5841.88|5842.33|5841.63|21
1729146330000|2024-10-17 06:25:30|5842.45|5841.75|5842.45|5841.75|5842.58|5841.88|5842.33|5841.63|37
1729146340000|2024-10-17 06:25:40|5842.33|5841.63|5842.58|5841.88|5842.58|5841.88|5842.33|5841.63|11
1729146350000|2024-10-17 06:25:50|5842.33|5841.63|5842.33|5841.63|5842.33|5841.63|5842.33|5841.63|11
1729146360000|2024-10-17 06:26:00|5842.58|5841.88|5842.58|5841.88|5842.58|5841.88|5842.33|5841.63|13
1729146370000|2024-10-17 06:26:10|5842.83|5842.13|5843.08|5842.38|5843.08|5842.38|5842.83|5842.13|40
1729146380000|2024-10-17 06:26:20|5842.95|5842.25|5843.33|5842.63|5843.33|5842.63|5842.95|5842.25|123
1729146390000|2024-10-17 06:26:30|5843.45|5842.75|5843.33|5842.63|5843.58|5842.88|5843.2|5842.5|39
1729146400000|2024-10-17 06:26:40|5843.2|5842.5|5843.33|5842.63|5843.33|5842.63|5843.2|5842.5|11
1729146410000|2024-10-17 06:26:50|5843.45|5842.75|5843.33|5842.63|5843.45|5842.75|5843.33|5842.63|20
1729146420000|2024-10-17 06:27:00|5843.08|5842.38|5843.33|5842.63|5843.45|5842.75|5843.08|5842.38|22
1729146430000|2024-10-17 06:27:10|5843.45|5842.75|5843.58|5842.88|5843.58|5842.88|5843.33|5842.63|65
1729146440000|2024-10-17 06:27:20|5843.45|5842.75|5843.58|5842.88|5843.58|5842.88|5843.45|5842.75|12
1729146450000|2024-10-17 06:27:30|5843.45|5842.75|5843.33|5842.63|5843.45|5842.75|5843.33|5842.63|23
1729146460000|2024-10-17 06:27:40|5843.08|5842.38|5843.08|5842.38|5843.08|5842.38|5843.08|5842.38|22
1729146470000|2024-10-17 06:27:50|5842.95|5842.25|5843.08|5842.38|5843.08|5842.38|5842.83|5842.13|16
1729146480000|2024-10-17 06:28:00|5843.33|5842.63|5843.33|5842.63|5843.58|5842.88|5843.33|5842.63|26
1729146490000|2024-10-17 06:28:10|5843.08|5842.38|5842.83|5842.13|5843.08|5842.38|5842.83|5842.13|50
1729146500000|2024-10-17 06:28:20|5842.7|5842|5843.08|5842.38|5843.08|5842.38|5842.7|5842|40
1729146510000|2024-10-17 06:28:30|5842.95|5842.25|5843.58|5842.88|5843.58|5842.88|5842.95|5842.25|18
1729146520000|2024-10-17 06:28:40|5843.33|5842.63|5843.58|5842.88|5843.58|5842.88|5843.33|5842.63|27
1729146530000|2024-10-17 06:28:50|5843.7|5843|5843.33|5842.63|5843.83|5843.13|5843.33|5842.63|49
1729146540000|2024-10-17 06:29:00|5843.45|5842.75|5843.58|5842.88|5843.58|5842.88|5843.45|5842.75|9
1729146550000|2024-10-17 06:29:10|5843.33|5842.63|5843.33|5842.63|5843.58|5842.88|5843.33|5842.63|44
1729146560000|2024-10-17 06:29:20|5843.58|5842.88|5843.33|5842.63|5843.58|5842.88|5843.08|5842.38|24
1729146570000|2024-10-17 06:29:30|5843.2|5842.5|5843.58|5842.88|5843.58|5842.88|5843.2|5842.5|16
1729146580000|2024-10-17 06:29:40|5843.7|5843|5843.7|5843|5843.7|5843|5843.7|5843|19
1729146590000|2024-10-17 06:29:50|5843.58|5842.88|5843.33|5842.63|5843.58|5842.88|5843.08|5842.38|23
1729146600000|2024-10-17 06:30:00|5843.58|5842.88|5844.08|5843.38|5844.2|5843.5|5843.58|5842.88|134
1729146610000|2024-10-17 06:30:10|5844.2|5843.5|5844.33|5843.63|5844.33|5843.63|5844.08|5843.38|115
1729146620000|2024-10-17 06:30:20|5844.58|5843.88|5844.58|5843.88|5844.58|5843.88|5844.33|5843.63|181
1729146630000|2024-10-17 06:30:30|5844.33|5843.63|5844.08|5843.38|5844.33|5843.63|5843.95|5843.25|41
1729146640000|2024-10-17 06:30:40|5843.95|5843.25|5844.33|5843.63|5844.33|5843.63|5843.95|5843.25|27
1729146650000|2024-10-17 06:30:50|5844.08|5843.38|5844.33|5843.63|5844.58|5843.88|5844.08|5843.38|41
1729146660000|2024-10-17 06:31:00|5844.58|5843.88|5844.58|5843.88|5844.58|5843.88|5844.33|5843.63|43
1729146670000|2024-10-17 06:31:10|5844.45|5843.75|5843.83|5843.13|5844.58|5843.88|5843.7|5843|180
1729146680000|2024-10-17 06:31:20|5844.08|5843.38|5843.83|5843.13|5844.08|5843.38|5843.83|5843.13|10
1729146690000|2024-10-17 06:31:30|5843.58|5842.88|5843.83|5843.13|5844.08|5843.38|5843.58|5842.88|42
1729146700000|2024-10-17 06:31:40|5844.08|5843.38|5843.95|5843.25|5844.08|5843.38|5843.95|5843.25|10
1729146710000|2024-10-17 06:31:50|5844.08|5843.38|5844.08|5843.38|5844.08|5843.38|5843.83|5843.13|13
1729146720000|2024-10-17 06:32:00|5843.95|5843.25|5844.08|5843.38|5844.08|5843.38|5843.83|5843.13|29
1729146730000|2024-10-17 06:32:10|5843.95|5843.25|5843.58|5842.88|5843.95|5843.25|5843.58|5842.88|20
1729146740000|2024-10-17 06:32:20|5843.7|5843|5844.08|5843.38|5844.08|5843.38|5843.7|5843|19
1729146750000|2024-10-17 06:32:30|5844.2|5843.5|5844.58|5843.88|5844.58|5843.88|5844.2|5843.5|34
1729146760000|2024-10-17 06:32:40|5844.33|5843.63|5844.58|5843.88|5844.83|5844.13|5844.33|5843.63|137
1729146770000|2024-10-17 06:32:50|5844.83|5844.13|5844.83|5844.13|5844.83|5844.13|5844.83|5844.13|21
1729146780000|2024-10-17 06:33:00|5844.95|5844.25|5844.83|5844.13|5844.95|5844.25|5844.58|5843.88|132
1729146790000|2024-10-17 06:33:10|5844.7|5844|5844.58|5843.88|5844.83|5844.13|5844.33|5843.63|38
1729146800000|2024-10-17 06:33:20|5844.33|5843.63|5844.33|5843.63|5844.33|5843.63|5844.33|5843.63|12
1729146810000|2024-10-17 06:33:30|5844.45|5843.75|5844.58|5843.88|5844.58|5843.88|5844.33|5843.63|20
1729146820000|2024-10-17 06:33:40|5844.83|5844.13|5844.83|5844.13|5844.83|5844.13|5844.83|5844.13|19
1729146830000|2024-10-17 06:33:50|5844.95|5844.25|5844.83|5844.13|5845.08|5844.38|5844.83|5844.13|38
1729146840000|2024-10-17 06:34:00|5845.08|5844.38|5844.83|5844.13|5845.08|5844.38|5844.83|5844.13|23
1729146850000|2024-10-17 06:34:10|5844.95|5844.25|5844.83|5844.13|5844.95|5844.25|5844.83|5844.13|16
1729146860000|2024-10-17 06:34:20|5845.08|5844.38|5845.08|5844.38|5845.08|5844.38|5844.83|5844.13|34
1729146870000|2024-10-17 06:34:30|5844.83|5844.13|5844.83|5844.13|5844.83|5844.13|5844.83|5844.13|17
1729146880000|2024-10-17 06:34:40|5845.08|5844.38|5845.08|5844.38|5845.08|5844.38|5845.08|5844.38|17
1729146890000|2024-10-17 06:34:50|||||||||5
1729146900000|2024-10-17 06:35:00|||||||||219
1729146910000|2024-10-17 06:35:10|5844.83|5844.13|5844.83|5844.13|5844.83|5844.13|5844.83|5844.13|19
1729146920000|2024-10-17 06:35:20|5844.7|5844|5844.83|5844.13|5844.83|5844.13|5844.58|5843.88|8
1729146930000|2024-10-17 06:35:30|5844.95|5844.25|5844.83|5844.13|5845.08|5844.38|5844.83|5844.13|16
1729146940000|2024-10-17 06:35:40|||||||||6
1729146950000|2024-10-17 06:35:50|5844.58|5843.88|5844.58|5843.88|5844.58|5843.88|5844.33|5843.63|33
1729146960000|2024-10-17 06:36:00|5844.83|5844.13|5844.83|5844.13|5844.83|5844.13|5844.83|5844.13|10
1729146970000|2024-10-17 06:36:10|5845.08|5844.38|5845.33|5844.63|5845.33|5844.63|5845.08|5844.38|18
1729146980000|2024-10-17 06:36:20|5845.08|5844.38|5844.83|5844.13|5845.08|5844.38|5844.83|5844.13|22
1729146990000|2024-10-17 06:36:30|5845.08|5844.38|5845.08|5844.38|5845.33|5844.63|5845.08|5844.38|87
1729147000000|2024-10-17 06:36:40|5845.33|5844.63|5845.08|5844.38|5845.33|5844.63|5845.08|5844.38|11
1729147010000|2024-10-17 06:36:50|5845.2|5844.5|5845.08|5844.38|5845.2|5844.5|5845.08|5844.38|22
1729147020000|2024-10-17 06:37:00|5845.33|5844.63|5845.33|5844.63|5845.58|5844.88|5845.33|5844.63|108
1729147030000|2024-10-17 06:37:10|5845.58|5844.88|5845.58|5844.88|5845.58|5844.88|5845.58|5844.88|92
1729147040000|2024-10-17 06:37:20|5846.08|5845.38|5845.83|5845.13|5846.08|5845.38|5845.83|5845.13|404
1729147050000|2024-10-17 06:37:30|5846.08|5845.38|5845.95|5845.25|5846.08|5845.38|5845.83|5845.13|38
1729147060000|2024-10-17 06:37:40|5846.08|5845.38|5846.08|5845.38|5846.08|5845.38|5845.83|5845.13|41
1729147070000|2024-10-17 06:37:50|5846.33|5845.63|5846.33|5845.63|5846.33|5845.63|5846.08|5845.38|253
1729147080000|2024-10-17 06:38:00|5846.58|5845.88|5847.45|5846.75|5847.58|5846.88|5846.58|5845.88|406
1729147090000|2024-10-17 06:38:10|5847.33|5846.63|5849.08|5848.38|5849.08|5848.38|5847.33|5846.63|677
1729147100000|2024-10-17 06:38:20|5849.33|5848.63|5849.08|5848.38|5849.58|5848.88|5849.08|5848.38|199
1729147110000|2024-10-17 06:38:30|5849.58|5848.88|5849.83|5849.13|5849.95|5849.25|5849.58|5848.88|175
1729147120000|2024-10-17 06:38:40|5849.58|5848.88|5850.58|5849.88|5850.58|5849.88|5849.58|5848.88|153
1729147130000|2024-10-17 06:38:50|5850.83|5850.13|5850.58|5849.88|5851.08|5850.38|5850.58|5849.88|164
1729147140000|2024-10-17 06:39:00|5850.33|5849.63|5848.83|5848.13|5850.33|5849.63|5848.83|5848.13|225
1729147150000|2024-10-17 06:39:10|5849.08|5848.38|5848.33|5847.63|5849.08|5848.38|5848.33|5847.63|102
1729147160000|2024-10-17 06:39:20|5848.58|5847.88|5848.83|5848.13|5848.83|5848.13|5848.58|5847.88|29
1729147170000|2024-10-17 06:39:30|5849.08|5848.38|5849.33|5848.63|5849.33|5848.63|5849.08|5848.38|43
1729147180000|2024-10-17 06:39:40|5849.08|5848.38|5849.33|5848.63|5849.33|5848.63|5849.08|5848.38|101
1729147190000|2024-10-17 06:39:50|5849.58|5848.88|5849.58|5848.88|5849.58|5848.88|5849.45|5848.75|19
1729147200000|2024-10-17 06:40:00|5849.45|5848.75|5849.58|5848.88|5849.58|5848.88|5849.45|5848.75|133
1729147210000|2024-10-17 06:40:10|5849.45|5848.75|5849.58|5848.88|5849.58|5848.88|5849.33|5848.63|60
1729147220000|2024-10-17 06:40:20|5849.33|5848.63|5849.83|5849.13|5850.08|5849.38|5849.2|5848.5|186
1729147230000|2024-10-17 06:40:30|5849.58|5848.88|5849.33|5848.63|5849.58|5848.88|5849.33|5848.63|32
1729147240000|2024-10-17 06:40:40|5849.45|5848.75|5849.83|5849.13|5849.95|5849.25|5849.45|5848.75|79
1729147250000|2024-10-17 06:40:50|5850.08|5849.38|5850.58|5849.88|5850.83|5850.13|5850.08|5849.38|86
1729147260000|2024-10-17 06:41:00|5850.83|5850.13|5850.08|5849.38|5850.83|5850.13|5850.08|5849.38|60
1729147270000|2024-10-17 06:41:10|5850.2|5849.5|5850.08|5849.38|5850.45|5849.75|5849.83|5849.13|45
1729147280000|2024-10-17 06:41:20|5850.33|5849.63|5850.33|5849.63|5850.33|5849.63|5850.33|5849.63|34
1729147290000|2024-10-17 06:41:30|5850.2|5849.5|5850.58|5849.88|5850.83|5850.13|5850.2|5849.5|33
1729147300000|2024-10-17 06:41:40|5850.33|5849.63|5850.33|5849.63|5850.33|5849.63|5850.33|5849.63|49
1729147310000|2024-10-17 06:41:50|5850.45|5849.75|5850.58|5849.88|5850.7|5850|5850.45|5849.75|50
1729147320000|2024-10-17 06:42:00|5850.33|5849.63|5850.45|5849.75|5850.58|5849.88|5850.33|5849.63|79
1729147330000|2024-10-17 06:42:10|5850.58|5849.88|5850.58|5849.88|5850.58|5849.88|5850.33|5849.63|35
1729147340000|2024-10-17 06:42:20|5850.33|5849.63|5849.83|5849.13|5850.33|5849.63|5849.83|5849.13|124
1729147350000|2024-10-17 06:42:30|5849.7|5849|5849.33|5848.63|5849.83|5849.13|5849.33|5848.63|29
1729147360000|2024-10-17 06:42:40|5849.58|5848.88|5850.08|5849.38|5850.08|5849.38|5849.45|5848.75|64
1729147370000|2024-10-17 06:42:50|5849.83|5849.13|5849.83|5849.13|5850.08|5849.38|5849.83|5849.13|37
1729147380000|2024-10-17 06:43:00|5850.08|5849.38|5850.08|5849.38|5850.08|5849.38|5849.83|5849.13|27
1729147390000|2024-10-17 06:43:10|5849.95|5849.25|5849.83|5849.13|5849.95|5849.25|5849.83|5849.13|12
1729147400000|2024-10-17 06:43:20|5850.08|5849.38|5850.33|5849.63|5850.33|5849.63|5849.95|5849.25|68
1729147410000|2024-10-17 06:43:30|5850.2|5849.5|5850.33|5849.63|5850.33|5849.63|5850.2|5849.5|1
1729147420000|2024-10-17 06:43:40|5850.08|5849.38|5849.33|5848.63|5850.08|5849.38|5849.33|5848.63|111
1729147430000|2024-10-17 06:43:50|5849.2|5848.5|5849.33|5848.63|5849.33|5848.63|5849.08|5848.38|87
1729147440000|2024-10-17 06:44:00|5849.58|5848.88|5849.33|5848.63|5849.58|5848.88|5849.33|5848.63|44
1729147450000|2024-10-17 06:44:10|5849.58|5848.88|5849.58|5848.88|5849.58|5848.88|5849.33|5848.63|115
1729147460000|2024-10-17 06:44:20|5849.33|5848.63|5849.33|5848.63|5849.58|5848.88|5849.33|5848.63|13
1729147470000|2024-10-17 06:44:30|5849.58|5848.88|5849.58|5848.88|5849.83|5849.13|5849.58|5848.88|32
1729147480000|2024-10-17 06:44:40|5849.33|5848.63|5849.08|5848.38|5849.33|5848.63|5849.08|5848.38|24
1729147490000|2024-10-17 06:44:50|5849.33|5848.63|5849.58|5848.88|5849.58|5848.88|5849.33|5848.63|30
1729147500000|2024-10-17 06:45:00|5849.33|5848.63|5849.08|5848.38|5849.83|5849.13|5849.08|5848.38|50
1729147510000|2024-10-17 06:45:10|5848.83|5848.13|5848.58|5847.88|5848.83|5848.13|5848.58|5847.88|35
1729147520000|2024-10-17 06:45:20|5848.83|5848.13|5849.33|5848.63|5849.33|5848.63|5848.83|5848.13|42
1729147530000|2024-10-17 06:45:30|5849.58|5848.88|5850.08|5849.38|5850.08|5849.38|5849.58|5848.88|31
1729147540000|2024-10-17 06:45:40|5849.83|5849.13|5849.83|5849.13|5850.08|5849.38|5849.83|5849.13|22
1729147550000|2024-10-17 06:45:50|||||||||1
1729147560000|2024-10-17 06:46:00|5850.08|5849.38|5849.83|5849.13|5850.08|5849.38|5849.83|5849.13|47
1729147570000|2024-10-17 06:46:10|||||||||17
1729147580000|2024-10-17 06:46:20|5850.08|5849.38|5849.83|5849.13|5850.08|5849.38|5849.83|5849.13|38
1729147590000|2024-10-17 06:46:30|5849.95|5849.25|5849.83|5849.13|5850.08|5849.38|5849.58|5848.88|24
1729147600000|2024-10-17 06:46:40|5849.7|5849|5850.08|5849.38|5850.08|5849.38|5849.58|5848.88|13
1729147610000|2024-10-17 06:46:50|5849.83|5849.13|5850.33|5849.63|5850.33|5849.63|5849.83|5849.13|28
1729147620000|2024-10-17 06:47:00|5850.08|5849.38|5849.83|5849.13|5850.33|5849.63|5849.83|5849.13|34
1729147630000|2024-10-17 06:47:10|||||||||28
1729147640000|2024-10-17 06:47:20|5850.08|5849.38|5849.83|5849.13|5850.08|5849.38|5849.83|5849.13|11
1729147650000|2024-10-17 06:47:30|5850.08|5849.38|5850.33|5849.63|5850.33|5849.63|5850.08|5849.38|11
1729147660000|2024-10-17 06:47:40|5850.58|5849.88|5850.58|5849.88|5850.58|5849.88|5850.33|5849.63|32
1729147670000|2024-10-17 06:47:50|||||||||13
1729147680000|2024-10-17 06:48:00|5850.83|5850.13|5850.83|5850.13|5850.83|5850.13|5850.83|5850.13|17
1729147690000|2024-10-17 06:48:10|5850.95|5850.25|5851.33|5850.63|5851.33|5850.63|5850.83|5850.13|96
1729147700000|2024-10-17 06:48:20|5851.08|5850.38|5850.83|5850.13|5851.08|5850.38|5850.7|5850|42
1729147710000|2024-10-17 06:48:30|5850.58|5849.88|5850.45|5849.75|5850.58|5849.88|5850.45|5849.75|43
1729147720000|2024-10-17 06:48:40|5850.58|5849.88|5850.83|5850.13|5850.83|5850.13|5850.58|5849.88|15
1729147730000|2024-10-17 06:48:50|5850.58|5849.88|5850.58|5849.88|5850.83|5850.13|5850.58|5849.88|28
1729147740000|2024-10-17 06:49:00|5850.45|5849.75|5850.58|5849.88|5850.58|5849.88|5850.33|5849.63|19
1729147750000|2024-10-17 06:49:10|5850.33|5849.63|5849.83|5849.13|5850.33|5849.63|5849.7|5849|69
1729147760000|2024-10-17 06:49:20|5849.7|5849|5849.58|5848.88|5849.7|5849|5849.58|5848.88|30
1729147770000|2024-10-17 06:49:30|5849.83|5849.13|5849.83|5849.13|5849.83|5849.13|5849.83|5849.13|16
1729147780000|2024-10-17 06:49:40|5849.58|5848.88|5849.83|5849.13|5849.83|5849.13|5849.58|5848.88|20
1729147790000|2024-10-17 06:49:50|5849.7|5849|5850.83|5850.13|5850.83|5850.13|5849.7|5849|73
1729147800000|2024-10-17 06:50:00|5851.08|5850.38|5851.08|5850.38|5851.08|5850.38|5850.83|5850.13|55
1729147810000|2024-10-17 06:50:10|5850.58|5849.88|5850.58|5849.88|5850.58|5849.88|5850.45|5849.75|35
1729147820000|2024-10-17 06:50:20|5850.33|5849.63|5851.33|5850.63|5851.33|5850.63|5850.33|5849.63|61
1729147830000|2024-10-17 06:50:30|5851.58|5850.88|5851.33|5850.63|5851.58|5850.88|5851.33|5850.63|51
1729147840000|2024-10-17 06:50:40|5851.2|5850.5|5851.33|5850.63|5851.58|5850.88|5851.2|5850.5|77
1729147850000|2024-10-17 06:50:50|5851.08|5850.38|5851.08|5850.38|5851.33|5850.63|5851.08|5850.38|41
1729147860000|2024-10-17 06:51:00|5850.83|5850.13|5850.83|5850.13|5851.08|5850.38|5850.58|5849.88|60
1729147870000|2024-10-17 06:51:10|5850.95|5850.25|5850.33|5849.63|5850.95|5850.25|5850.33|5849.63|55
1729147880000|2024-10-17 06:51:20|5850.58|5849.88|5850.83|5850.13|5851.08|5850.38|5850.58|5849.88|35
1729147890000|2024-10-17 06:51:30|5850.58|5849.88|5850.58|5849.88|5850.58|5849.88|5850.58|5849.88|19
1729147900000|2024-10-17 06:51:40|5850.45|5849.75|5850.83|5850.13|5850.95|5850.25|5850.33|5849.63|44
1729147910000|2024-10-17 06:51:50|5850.95|5850.25|5851.08|5850.38|5851.08|5850.38|5850.83|5850.13|14
1729147920000|2024-10-17 06:52:00|5850.95|5850.25|5850.83|5850.13|5850.95|5850.25|5850.83|5850.13|22
1729147930000|2024-10-17 06:52:10|5850.95|5850.25|5850.83|5850.13|5850.95|5850.25|5850.83|5850.13|8
1729147940000|2024-10-17 06:52:20|5850.7|5850|5850.83|5850.13|5850.83|5850.13|5850.58|5849.88|5
1729147950000|2024-10-17 06:52:30|5850.58|5849.88|5850.83|5850.13|5850.83|5850.13|5850.58|5849.88|24
1729147960000|2024-10-17 06:52:40|5850.7|5850|5850.7|5850|5850.7|5850|5850.58|5849.88|24
1729147970000|2024-10-17 06:52:50|5850.33|5849.63|5850.83|5850.13|5850.83|5850.13|5850.33|5849.63|38
1729147980000|2024-10-17 06:53:00|5850.58|5849.88|5850.58|5849.88|5850.58|5849.88|5850.58|5849.88|7
1729147990000|2024-10-17 06:53:10|5850.7|5850|5850.7|5850|5850.83|5850.13|5850.58|5849.88|40
1729148000000|2024-10-17 06:53:20|5850.83|5850.13|5850.08|5849.38|5850.83|5850.13|5850.08|5849.38|25
1729148010000|2024-10-17 06:53:30|5849.83|5849.13|5849.83|5849.13|5850.08|5849.38|5849.83|5849.13|16
1729148020000|2024-10-17 06:53:40|5849.7|5849|5849.83|5849.13|5849.83|5849.13|5849.58|5848.88|29
1729148030000|2024-10-17 06:53:50|||||||||9
1729148040000|2024-10-17 06:54:00|5849.58|5848.88|5849.58|5848.88|5849.58|5848.88|5849.45|5848.75|27
1729148050000|2024-10-17 06:54:10|5849.83|5849.13|5849.33|5848.63|5849.83|5849.13|5849.33|5848.63|58
1729148060000|2024-10-17 06:54:20|5849.08|5848.38|5849.33|5848.63|5849.58|5848.88|5849.08|5848.38|42
1729148070000|2024-10-17 06:54:30|5849.08|5848.38|5849.08|5848.38|5849.08|5848.38|5849.08|5848.38|32
1729148080000|2024-10-17 06:54:40|||||||||26
1729148090000|2024-10-17 06:54:50|5848.95|5848.25|5848.83|5848.13|5848.95|5848.25|5848.83|5848.13|6
1729148100000|2024-10-17 06:55:00|5849.08|5848.38|5848.83|5848.13|5849.58|5848.88|5848.83|5848.13|157
1729148110000|2024-10-17 06:55:10|5848.58|5847.88|5848.33|5847.63|5848.58|5847.88|5848.33|5847.63|86
1729148120000|2024-10-17 06:55:20|5848.58|5847.88|5848.58|5847.88|5849.08|5848.38|5848.33|5847.63|90
1729148130000|2024-10-17 06:55:30|5848.33|5847.63|5848.58|5847.88|5848.58|5847.88|5848.33|5847.63|39
1729148140000|2024-10-17 06:55:40|5848.83|5848.13|5848.45|5847.75|5848.83|5848.13|5848.45|5847.75|42
1729148150000|2024-10-17 06:55:50|5848.33|5847.63|5848.08|5847.38|5848.33|5847.63|5847.83|5847.13|62
1729148160000|2024-10-17 06:56:00|5847.83|5847.13|5847.33|5846.63|5847.83|5847.13|5847.33|5846.63|76
1729148170000|2024-10-17 06:56:10|5847.08|5846.38|5847.08|5846.38|5847.08|5846.38|5847.08|5846.38|44
1729148180000|2024-10-17 06:56:20|5846.95|5846.25|5847.08|5846.38|5847.08|5846.38|5846.83|5846.13|74
1729148190000|2024-10-17 06:56:30|5846.83|5846.13|5847.08|5846.38|5847.08|5846.38|5846.83|5846.13|50
1729148200000|2024-10-17 06:56:40|5846.83|5846.13|5847.08|5846.38|5847.08|5846.38|5846.83|5846.13|42
1729148210000|2024-10-17 06:56:50|5847.58|5846.88|5847.58|5846.88|5847.83|5847.13|5847.58|5846.88|87
1729148220000|2024-10-17 06:57:00|5847.7|5847|5847.58|5846.88|5847.7|5847|5847.33|5846.63|38
1729148230000|2024-10-17 06:57:10|5847.33|5846.63|5848.33|5847.63|5848.33|5847.63|5847.33|5846.63|80
1729148240000|2024-10-17 06:57:20|5848.2|5847.5|5848.58|5847.88|5849.08|5848.38|5848.08|5847.38|115
1729148250000|2024-10-17 06:57:30|5848.33|5847.63|5848.33|5847.63|5848.58|5847.88|5848.33|5847.63|66
1729148260000|2024-10-17 06:57:40|5848.45|5847.75|5849.08|5848.38|5849.08|5848.38|5848.33|5847.63|24
1729148270000|2024-10-17 06:57:50|5849.33|5848.63|5849.08|5848.38|5849.33|5848.63|5849.08|5848.38|56
1729148280000|2024-10-17 06:58:00|5848.83|5848.13|5849.33|5848.63|5849.33|5848.63|5848.83|5848.13|40
1729148290000|2024-10-17 06:58:10|5849.2|5848.5|5849.58|5848.88|5849.58|5848.88|5849.2|5848.5|39
1729148300000|2024-10-17 06:58:20|5849.33|5848.63|5849.83|5849.13|5849.83|5849.13|5849.08|5848.38|59
1729148310000|2024-10-17 06:58:30|5849.7|5849|5849.83|5849.13|5849.83|5849.13|5849.58|5848.88|52
1729148320000|2024-10-17 06:58:40|5849.33|5848.63|5849.83|5849.13|5849.83|5849.13|5849.33|5848.63|37
1729148330000|2024-10-17 06:58:50|5849.58|5848.88|5849.33|5848.63|5849.58|5848.88|5849.33|5848.63|41
1729148340000|2024-10-17 06:59:00|5849.08|5848.38|5849.08|5848.38|5849.08|5848.38|5848.83|5848.13|55
1729148350000|2024-10-17 06:59:10|5848.95|5848.25|5848.83|5848.13|5848.95|5848.25|5848.58|5847.88|36
1729148360000|2024-10-17 06:59:20|5848.58|5847.88|5848.33|5847.63|5848.58|5847.88|5848.33|5847.63|23
1729148370000|2024-10-17 06:59:30|5848.58|5847.88|5848.58|5847.88|5848.83|5848.13|5848.33|5847.63|34
1729148380000|2024-10-17 06:59:40|5848.83|5848.13|5848.83|5848.13|5848.83|5848.13|5848.83|5848.13|19
1729148390000|2024-10-17 06:59:50|5849.08|5848.38|5849.08|5848.38|5849.58|5848.88|5848.83|5848.13|138
1729148400000|2024-10-17 07:00:00|5848.83|5848.13|5848.83|5848.13|5849.08|5848.38|5848.83|5848.13|230
1729148410000|2024-10-17 07:00:10|5848.58|5847.88|5849.08|5848.38|5849.08|5848.38|5848.58|5847.88|99
1729148420000|2024-10-17 07:00:20|5848.83|5848.13|5849.33|5848.63|5849.33|5848.63|5848.83|5848.13|74
1729148430000|2024-10-17 07:00:30|5849.58|5848.88|5849.58|5848.88|5849.58|5848.88|5849.2|5848.5|69
1729148440000|2024-10-17 07:00:40|5849.7|5849|5849.08|5848.38|5849.83|5849.13|5848.95|5848.25|96
1729148450000|2024-10-17 07:00:50|5849.33|5848.63|5848.83|5848.13|5849.33|5848.63|5848.83|5848.13|22
1729148460000|2024-10-17 07:01:00|5849.08|5848.38|5849.33|5848.63|5849.33|5848.63|5848.83|5848.13|58
1729148470000|2024-10-17 07:01:10|5849.2|5848.5|5849.58|5848.88|5849.83|5849.13|5849.08|5848.38|48
1729148480000|2024-10-17 07:01:20|5849.7|5849|5850.08|5849.38|5850.08|5849.38|5849.58|5848.88|36
1729148490000|2024-10-17 07:01:30|5849.83|5849.13|5850.33|5849.63|5850.33|5849.63|5849.83|5849.13|34
1729148500000|2024-10-17 07:01:40|5850.2|5849.5|5850.33|5849.63|5850.58|5849.88|5850.2|5849.5|29
1729148510000|2024-10-17 07:01:50|5850.08|5849.38|5850.2|5849.5|5850.33|5849.63|5850.08|5849.38|22
1729148520000|2024-10-17 07:02:00|5850.33|5849.63|5850.7|5850|5850.83|5850.13|5850.33|5849.63|45
1729148530000|2024-10-17 07:02:10|5850.58|5849.88|5850.33|5849.63|5850.58|5849.88|5849.83|5849.13|82
1729148540000|2024-10-17 07:02:20|5850.08|5849.38|5850.33|5849.63|5850.58|5849.88|5849.83|5849.13|78
1729148550000|2024-10-17 07:02:30|5850.45|5849.75|5850.33|5849.63|5850.58|5849.88|5850.08|5849.38|39
1729148560000|2024-10-17 07:02:40|5850.2|5849.5|5850.83|5850.13|5850.83|5850.13|5850.08|5849.38|49
1729148570000|2024-10-17 07:02:50|5850.7|5850|5850.83|5850.13|5850.83|5850.13|5850.33|5849.63|36
1729148580000|2024-10-17 07:03:00|5850.58|5849.88|5850.83|5850.13|5851.08|5850.38|5850.33|5849.63|107
1729148590000|2024-10-17 07:03:10|5851.08|5850.38|5850.58|5849.88|5851.08|5850.38|5850.58|5849.88|74
1729148600000|2024-10-17 07:03:20|5850.33|5849.63|5850.83|5850.13|5850.83|5850.13|5850.2|5849.5|42
1729148610000|2024-10-17 07:03:30|5850.58|5849.88|5850.58|5849.88|5850.58|5849.88|5850.58|5849.88|23
1729148620000|2024-10-17 07:03:40|5850.83|5850.13|5849.83|5849.13|5850.83|5850.13|5849.83|5849.13|60
1729148630000|2024-10-17 07:03:50|5849.58|5848.88|5849.7|5849|5849.83|5849.13|5849.58|5848.88|41
1729148640000|2024-10-17 07:04:00|5849.83|5849.13|5849.33|5848.63|5849.83|5849.13|5848.83|5848.13|163
1729148650000|2024-10-17 07:04:10|5849.08|5848.38|5848.58|5847.88|5849.08|5848.38|5848.58|5847.88|104
1729148660000|2024-10-17 07:04:20|5848.83|5848.13|5848.58|5847.88|5848.83|5848.13|5848.45|5847.75|98
1729148670000|2024-10-17 07:04:30|5848.45|5847.75|5849.08|5848.38|5849.08|5848.38|5848.45|5847.75|83
1729148680000|2024-10-17 07:04:40|5849.33|5848.63|5849.33|5848.63|5849.33|5848.63|5849.33|5848.63|36
1729148690000|2024-10-17 07:04:50|||||||||32
1729148700000|2024-10-17 07:05:00|5849.58|5848.88|5849.33|5848.63|5849.58|5848.88|5848.83|5848.13|85
1729148710000|2024-10-17 07:05:10|5849.45|5848.75|5850.33|5849.63|5850.33|5849.63|5849.33|5848.63|74
1729148720000|2024-10-17 07:05:20|5850.08|5849.38|5849.33|5848.63|5850.08|5849.38|5849.33|5848.63|80
1729148730000|2024-10-17 07:05:30|5849.08|5848.38|5848.58|5847.88|5849.2|5848.5|5848.33|5847.63|126
1729148740000|2024-10-17 07:05:40|5848.33|5847.63|5848.08|5847.38|5848.33|5847.63|5847.58|5846.88|197
1729148750000|2024-10-17 07:05:50|5848.33|5847.63|5849.08|5848.38|5849.33|5848.63|5848.08|5847.38|180
1729148760000|2024-10-17 07:06:00|5849.33|5848.63|5849.08|5848.38|5849.33|5848.63|5849.08|5848.38|23
1729148770000|2024-10-17 07:06:10|5848.95|5848.25|5848.83|5848.13|5849.08|5848.38|5848.83|5848.13|21
1729148780000|2024-10-17 07:06:20|5848.95|5848.25|5848.83|5848.13|5849.08|5848.38|5848.58|5847.88|65
1729148790000|2024-10-17 07:06:30|5848.7|5848|5848.83|5848.13|5848.83|5848.13|5848.58|5847.88|23
1729148800000|2024-10-17 07:06:40|5849.08|5848.38|5848.58|5847.88|5849.08|5848.38|5848.58|5847.88|53
1729148810000|2024-10-17 07:06:50|5848.7|5848|5848.33|5847.63|5848.7|5848|5848.33|5847.63|19
1729148820000|2024-10-17 07:07:00|5848.58|5847.88|5849.08|5848.38|5849.08|5848.38|5848.33|5847.63|31
1729148830000|2024-10-17 07:07:10|5849.33|5848.63|5848.7|5848|5849.33|5848.63|5848.7|5848|73
1729148840000|2024-10-17 07:07:20|5848.58|5847.88|5848.58|5847.88|5848.83|5848.13|5848.08|5847.38|30
1729148850000|2024-10-17 07:07:30|5848.83|5848.13|5848.58|5847.88|5848.83|5848.13|5848.58|5847.88|20
1729148860000|2024-10-17 07:07:40|5848.33|5847.63|5848.58|5847.88|5848.58|5847.88|5848.2|5847.5|43
1729148870000|2024-10-17 07:07:50|5848.2|5847.5|5848.33|5847.63|5848.33|5847.63|5848.08|5847.38|23
1729148880000|2024-10-17 07:08:00|5848.58|5847.88|5848.33|5847.63|5848.83|5848.13|5847.83|5847.13|189
1729148890000|2024-10-17 07:08:10|5848.45|5847.75|5848.58|5847.88|5848.83|5848.13|5848.33|5847.63|112
1729148900000|2024-10-17 07:08:20|5848.33|5847.63|5848.58|5847.88|5848.58|5847.88|5848.33|5847.63|21
1729148910000|2024-10-17 07:08:30|5848.45|5847.75|5848.58|5847.88|5848.58|5847.88|5848.33|5847.63|11
1729148920000|2024-10-17 07:08:40|5848.33|5847.63|5848.58|5847.88|5848.58|5847.88|5848.33|5847.63|16
1729148930000|2024-10-17 07:08:50|5848.33|5847.63|5848.08|5847.38|5848.58|5847.88|5847.58|5846.88|152
1729148940000|2024-10-17 07:09:00|5847.83|5847.13|5848.08|5847.38|5848.08|5847.38|5847.58|5846.88|84
1729148950000|2024-10-17 07:09:10|5847.83|5847.13|5848.33|5847.63|5848.33|5847.63|5847.83|5847.13|57
1729148960000|2024-10-17 07:09:20|5848.45|5847.75|5848.08|5847.38|5848.45|5847.75|5847.95|5847.25|48
1729148970000|2024-10-17 07:09:30|5848.33|5847.63|5848.45|5847.75|5848.45|5847.75|5848.08|5847.38|27
1729148980000|2024-10-17 07:09:40|5848.33|5847.63|5848.33|5847.63|5848.58|5847.88|5848.33|5847.63|24
1729148990000|2024-10-17 07:09:50|5848.08|5847.38|5848.08|5847.38|5848.33|5847.63|5848.08|5847.38|23
1729149000000|2024-10-17 07:10:00|5848.33|5847.63|5848.83|5848.13|5848.83|5848.13|5848.33|5847.63|109
1729149010000|2024-10-17 07:10:10|5849.08|5848.38|5848.7|5848|5849.08|5848.38|5848.7|5848|52
1729149020000|2024-10-17 07:10:20|5848.58|5847.88|5849.08|5848.38|5849.33|5848.63|5848.33|5847.63|50
1729149030000|2024-10-17 07:10:30|5849.2|5848.5|5849.45|5848.75|5849.58|5848.88|5849.2|5848.5|51
1729149040000|2024-10-17 07:10:40|5849.33|5848.63|5849.33|5848.63|5849.58|5848.88|5849.33|5848.63|89
1729149050000|2024-10-17 07:10:50|5849.08|5848.38|5849.08|5848.38|5849.08|5848.38|5849.08|5848.38|12
1729149060000|2024-10-17 07:11:00|5849.33|5848.63|5849.58|5848.88|5849.83|5849.13|5849.33|5848.63|48
1729149070000|2024-10-17 07:11:10|5849.33|5848.63|5848.83|5848.13|5849.33|5848.63|5848.58|5847.88|98
1729149080000|2024-10-17 07:11:20|5848.58|5847.88|5848.83|5848.13|5849.08|5848.38|5848.58|5847.88|32
1729149090000|2024-10-17 07:11:30|5849.08|5848.38|5849.08|5848.38|5849.33|5848.63|5848.95|5848.25|36
1729149100000|2024-10-17 07:11:40|5849.33|5848.63|5849.33|5848.63|5849.33|5848.63|5849.08|5848.38|8
1729149110000|2024-10-17 07:11:50|5849.45|5848.75|5849.33|5848.63|5849.58|5848.88|5849.33|5848.63|20
1729149120000|2024-10-17 07:12:00|5849.08|5848.38|5848.83|5848.13|5849.08|5848.38|5848.83|5848.13|51
1729149130000|2024-10-17 07:12:10|5849.08|5848.38|5849.08|5848.38|5849.33|5848.63|5848.83|5848.13|52
1729149140000|2024-10-17 07:12:20|5849.45|5848.75|5849.33|5848.63|5849.58|5848.88|5849.33|5848.63|40
1729149150000|2024-10-17 07:12:30|5849.45|5848.75|5849.33|5848.63|5849.45|5848.75|5849.33|5848.63|9
1729149160000|2024-10-17 07:12:40|5849.45|5848.75|5849.08|5848.38|5849.45|5848.75|5849.08|5848.38|17
1729149170000|2024-10-17 07:12:50|5849.2|5848.5|5849.33|5848.63|5849.33|5848.63|5849.08|5848.38|11
1729149180000|2024-10-17 07:13:00|5849.45|5848.75|5849.58|5848.88|5849.58|5848.88|5849.33|5848.63|25
1729149190000|2024-10-17 07:13:10|||||||||28
1729149200000|2024-10-17 07:13:20|5849.7|5849|5849.58|5848.88|5849.7|5849|5849.58|5848.88|3
1729149210000|2024-10-17 07:13:30|5849.7|5849|5850.08|5849.38|5850.08|5849.38|5849.7|5849|26
1729149220000|2024-10-17 07:13:40|5849.83|5849.13|5849.83|5849.13|5849.95|5849.25|5849.83|5849.13|9
1729149230000|2024-10-17 07:13:50|5849.7|5849|5849.33|5848.63|5849.7|5849|5849.33|5848.63|12
1729149240000|2024-10-17 07:14:00|||||||||8
1729149250000|2024-10-17 07:14:10|5849.2|5848.5|5849.08|5848.38|5849.33|5848.63|5849.08|5848.38|18
1729149260000|2024-10-17 07:14:20|5849.33|5848.63|5848.7|5848|5849.33|5848.63|5848.58|5847.88|74
1729149270000|2024-10-17 07:14:30|5848.83|5848.13|5848.58|5847.88|5848.83|5848.13|5848.33|5847.63|42
1729149280000|2024-10-17 07:14:40|5848.45|5847.75|5848.08|5847.38|5848.45|5847.75|5847.83|5847.13|53
1729149290000|2024-10-17 07:14:50|5847.95|5847.25|5847.83|5847.13|5848.08|5847.38|5847.83|5847.13|40
1729149300000|2024-10-17 07:15:00|5847.95|5847.25|5848.08|5847.38|5848.08|5847.38|5847.58|5846.88|65
1729149310000|2024-10-17 07:15:10|5848.2|5847.5|5848.08|5847.38|5848.2|5847.5|5847.83|5847.13|35
1729149320000|2024-10-17 07:15:20|5848.33|5847.63|5848.45|5847.75|5848.58|5847.88|5848.33|5847.63|23
1729149330000|2024-10-17 07:15:30|5848.58|5847.88|5848.58|5847.88|5848.58|5847.88|5848.58|5847.88|13
1729149340000|2024-10-17 07:15:40|5848.7|5848|5849.08|5848.38|5849.08|5848.38|5848.7|5848|22
1729149350000|2024-10-17 07:15:50|5848.83|5848.13|5848.58|5847.88|5848.83|5848.13|5848.58|5847.88|11
1729149360000|2024-10-17 07:16:00|5848.33|5847.63|5848.33|5847.63|5848.7|5848|5848.33|5847.63|40
1729149370000|2024-10-17 07:16:10|5848.58|5847.88|5848.33|5847.63|5848.58|5847.88|5848.33|5847.63|12
1729149380000|2024-10-17 07:16:20|5848.83|5848.13|5849.33|5848.63|5849.58|5848.88|5848.83|5848.13|92
1729149390000|2024-10-17 07:16:30|5849.58|5848.88|5849.58|5848.88|5849.58|5848.88|5849.58|5848.88|41
1729149400000|2024-10-17 07:16:40|5849.33|5848.63|5849.58|5848.88|5849.58|5848.88|5849.33|5848.63|18
1729149410000|2024-10-17 07:16:50|5849.33|5848.63|5849.58|5848.88|5849.58|5848.88|5849.33|5848.63|35
1729149420000|2024-10-17 07:17:00|5849.33|5848.63|5849.08|5848.38|5849.33|5848.63|5849.08|5848.38|26
1729149430000|2024-10-17 07:17:10|||||||||6
1729149440000|2024-10-17 07:17:20|5848.83|5848.13|5848.83|5848.13|5849.08|5848.38|5848.83|5848.13|28
1729149450000|2024-10-17 07:17:30|5848.95|5848.25|5849.83|5849.13|5849.83|5849.13|5848.95|5848.25|77
1729149460000|2024-10-17 07:17:40|5850.08|5849.38|5849.58|5848.88|5850.08|5849.38|5849.58|5848.88|35
1729149470000|2024-10-17 07:17:50|5849.7|5849|5849.7|5849|5849.7|5849|5849.7|5849|16
1729149480000|2024-10-17 07:18:00|5849.83|5849.13|5849.58|5848.88|5850.08|5849.38|5849.58|5848.88|27
1729149490000|2024-10-17 07:18:10|5849.45|5848.75|5849.33|5848.63|5849.58|5848.88|5848.83|5848.13|103
1729149500000|2024-10-17 07:18:20|5848.83|5848.13|5848.33|5847.63|5848.83|5848.13|5848.33|5847.63|59
1729149510000|2024-10-17 07:18:30|5848.2|5847.5|5848.08|5847.38|5848.33|5847.63|5848.08|5847.38|123
1729149520000|2024-10-17 07:18:40|5847.95|5847.25|5848.08|5847.38|5848.08|5847.38|5847.83|5847.13|39
1729149530000|2024-10-17 07:18:50|5848.33|5847.63|5848.08|5847.38|5848.33|5847.63|5847.58|5846.88|130
1729149540000|2024-10-17 07:19:00|5847.83|5847.13|5848.08|5847.38|5848.08|5847.38|5847.83|5847.13|47
1729149550000|2024-10-17 07:19:10|5847.83|5847.13|5847.83|5847.13|5848.08|5847.38|5847.83|5847.13|47
1729149560000|2024-10-17 07:19:20|5847.58|5846.88|5848.08|5847.38|5848.08|5847.38|5847.58|5846.88|35
1729149570000|2024-10-17 07:19:30|5847.83|5847.13|5848.08|5847.38|5848.08|5847.38|5847.83|5847.13|20
1729149580000|2024-10-17 07:19:40|5847.83|5847.13|5848.83|5848.13|5848.83|5848.13|5847.83|5847.13|72
1729149590000|2024-10-17 07:19:50|5848.95|5848.25|5848.83|5848.13|5848.95|5848.25|5848.83|5848.13|11
1729149600000|2024-10-17 07:20:00|5849.2|5848.5|5849.08|5848.38|5849.33|5848.63|5848.83|5848.13|82
1729149610000|2024-10-17 07:20:10|5848.58|5847.88|5848.33|5847.63|5848.83|5848.13|5848.33|5847.63|75
1729149620000|2024-10-17 07:20:20|5848.58|5847.88|5848.58|5847.88|5848.7|5848|5848.33|5847.63|16
1729149630000|2024-10-17 07:20:30|5848.83|5848.13|5849.08|5848.38|5849.08|5848.38|5848.58|5847.88|77
1729149640000|2024-10-17 07:20:40|5848.83|5848.13|5849.08|5848.38|5849.33|5848.63|5848.83|5848.13|95
1729149650000|2024-10-17 07:20:50|||||||||2
1729149660000|2024-10-17 07:21:00|5849.33|5848.63|5849.33|5848.63|5849.58|5848.88|5849.33|5848.63|75
1729149670000|2024-10-17 07:21:10|||||||||21
1729149680000|2024-10-17 07:21:20|5849.45|5848.75|5849.33|5848.63|5849.58|5848.88|5849.2|5848.5|43
1729149690000|2024-10-17 07:21:30|5849.58|5848.88|5849.33|5848.63|5849.58|5848.88|5849.33|5848.63|26
1729149700000|2024-10-17 07:21:40|5849.58|5848.88|5849.58|5848.88|5849.58|5848.88|5849.33|5848.63|12
1729149710000|2024-10-17 07:21:50|5849.33|5848.63|5849.58|5848.88|5849.58|5848.88|5849.33|5848.63|17
1729149720000|2024-10-17 07:22:00|5849.45|5848.75|5849.58|5848.88|5849.58|5848.88|5849.33|5848.63|19
1729149730000|2024-10-17 07:22:10|5849.83|5849.13|5849.58|5848.88|5850.08|5849.38|5849.58|5848.88|57
1729149740000|2024-10-17 07:22:20|5849.83|5849.13|5849.83|5849.13|5849.83|5849.13|5849.58|5848.88|7
1729149750000|2024-10-17 07:22:30|5849.58|5848.88|5849.7|5849|5849.83|5849.13|5849.58|5848.88|13
1729149760000|2024-10-17 07:22:40|5849.58|5848.88|5849.58|5848.88|5849.7|5849|5849.58|5848.88|10
1729149770000|2024-10-17 07:22:50|||||||||1
1729149780000|2024-10-17 07:23:00|5849.7|5849|5849.33|5848.63|5849.83|5849.13|5849.33|5848.63|25
1729149790000|2024-10-17 07:23:10|5849.08|5848.38|5848.58|5847.88|5849.08|5848.38|5848.58|5847.88|64
1729149800000|2024-10-17 07:23:20|5848.95|5848.25|5849.08|5848.38|5849.08|5848.38|5848.58|5847.88|77
1729149810000|2024-10-17 07:23:30|5849.33|5848.63|5849.08|5848.38|5849.33|5848.63|5848.83|5848.13|16
1729149820000|2024-10-17 07:23:40|5849.2|5848.5|5849.45|5848.75|5849.58|5848.88|5849.2|5848.5|23
1729149830000|2024-10-17 07:23:50|5849.33|5848.63|5849.58|5848.88|5849.58|5848.88|5849.33|5848.63|3
1729149840000|2024-10-17 07:24:00|5849.45|5848.75|5848.95|5848.25|5849.58|5848.88|5848.95|5848.25|27
1729149850000|2024-10-17 07:24:10|5849.08|5848.38|5849.08|5848.38|5849.08|5848.38|5848.83|5848.13|5
1729149860000|2024-10-17 07:24:20|5848.83|5848.13|5848.58|5847.88|5848.83|5848.13|5848.58|5847.88|13
1729149870000|2024-10-17 07:24:30|5848.45|5847.75|5848.58|5847.88|5848.58|5847.88|5848.45|5847.75|18
1729149880000|2024-10-17 07:24:40|5848.33|5847.63|5848.33|5847.63|5848.33|5847.63|5848.2|5847.5|57
1729149890000|2024-10-17 07:24:50|5848.2|5847.5|5847.58|5846.88|5848.33|5847.63|5847.58|5846.88|91
1729149900000|2024-10-17 07:25:00|5847.83|5847.13|5847.83|5847.13|5848.2|5847.5|5847.58|5846.88|81
1729149910000|2024-10-17 07:25:10|5847.58|5846.88|5848.08|5847.38|5848.2|5847.5|5847.58|5846.88|25
1729149920000|2024-10-17 07:25:20|5848.2|5847.5|5849.33|5848.63|5849.33|5848.63|5848.2|5847.5|27
1729149930000|2024-10-17 07:25:30|5849.45|5848.75|5849.7|5849|5849.7|5849|5849.33|5848.63|38
1729149940000|2024-10-17 07:25:40|5849.83|5849.13|5849.83|5849.13|5849.83|5849.13|5849.45|5848.75|49
1729149950000|2024-10-17 07:25:50|||||||||24
1729149960000|2024-10-17 07:26:00|5849.58|5848.88|5849.58|5848.88|5849.58|5848.88|5849.33|5848.63|31
1729149970000|2024-10-17 07:26:10|5849.83|5849.13|5849.83|5849.13|5849.83|5849.13|5849.58|5848.88|11
1729149980000|2024-10-17 07:26:20|5850.08|5849.38|5850.33|5849.63|5850.33|5849.63|5849.83|5849.13|42
1729149990000|2024-10-17 07:26:30|5850.2|5849.5|5849.83|5849.13|5850.33|5849.63|5849.83|5849.13|62
1729150000000|2024-10-17 07:26:40|5850.08|5849.38|5850.08|5849.38|5850.33|5849.63|5849.83|5849.13|79
1729150010000|2024-10-17 07:26:50|5850.2|5849.5|5850.58|5849.88|5850.58|5849.88|5850.08|5849.38|11
1729150020000|2024-10-17 07:27:00|5850.33|5849.63|5850.08|5849.38|5850.33|5849.63|5850.08|5849.38|46
1729150030000|2024-10-17 07:27:10|5849.95|5849.25|5850.2|5849.5|5850.33|5849.63|5849.83|5849.13|59
1729150040000|2024-10-17 07:27:20|5850.33|5849.63|5850.33|5849.63|5850.58|5849.88|5850.33|5849.63|32
1729150050000|2024-10-17 07:27:30|5850.45|5849.75|5850.33|5849.63|5850.58|5849.88|5850.08|5849.38|21
1729150060000|2024-10-17 07:27:40|5850.08|5849.38|5850.08|5849.38|5850.33|5849.63|5850.08|5849.38|18
1729150070000|2024-10-17 07:27:50|5850.33|5849.63|5850.08|5849.38|5850.33|5849.63|5850.08|5849.38|12
1729150080000|2024-10-17 07:28:00|5849.83|5849.13|5849.58|5848.88|5850.08|5849.38|5849.58|5848.88|16
1729150090000|2024-10-17 07:28:10|5849.7|5849|5849.83|5849.13|5849.83|5849.13|5849.45|5848.75|15
1729150100000|2024-10-17 07:28:20|5849.7|5849|5849.95|5849.25|5849.95|5849.25|5849.7|5849|34
1729150110000|2024-10-17 07:28:30|5850.08|5849.38|5850.08|5849.38|5850.08|5849.38|5849.58|5848.88|26
1729150120000|2024-10-17 07:28:40|5849.83|5849.13|5850.33|5849.63|5850.33|5849.63|5849.83|5849.13|14
1729150130000|2024-10-17 07:28:50|5850.2|5849.5|5849.58|5848.88|5850.2|5849.5|5849.58|5848.88|19
1729150140000|2024-10-17 07:29:00|5849.33|5848.63|5849.58|5848.88|5849.58|5848.88|5849.33|5848.63|16
1729150150000|2024-10-17 07:29:10|||||||||3
1729150160000|2024-10-17 07:29:20|5849.83|5849.13|5850.08|5849.38|5850.08|5849.38|5849.83|5849.13|9
1729150170000|2024-10-17 07:29:30|5850.33|5849.63|5850.33|5849.63|5850.33|5849.63|5850.08|5849.38|39
1729150180000|2024-10-17 07:29:40|5850.08|5849.38|5850.08|5849.38|5850.08|5849.38|5850.08|5849.38|29
1729150190000|2024-10-17 07:29:50|5850.33|5849.63|5849.83|5849.13|5850.33|5849.63|5849.7|5849|16
1729150200000|2024-10-17 07:30:00|5850.08|5849.38|5850.33|5849.63|5850.45|5849.75|5850.08|5849.38|38
1729150210000|2024-10-17 07:30:10|5850.58|5849.88|5850.58|5849.88|5850.58|5849.88|5850.58|5849.88|11
1729150220000|2024-10-17 07:30:20|5850.33|5849.63|5850.33|5849.63|5850.58|5849.88|5850.2|5849.5|108
1729150230000|2024-10-17 07:30:30|5850.58|5849.88|5850.58|5849.88|5850.58|5849.88|5850.58|5849.88|12
1729150240000|2024-10-17 07:30:40|5850.7|5850|5851.08|5850.38|5851.08|5850.38|5850.7|5850|36
1729150250000|2024-10-17 07:30:50|5850.83|5850.13|5851.08|5850.38|5851.08|5850.38|5850.83|5850.13|32
1729150260000|2024-10-17 07:31:00|5850.83|5850.13|5851.58|5850.88|5851.58|5850.88|5850.83|5850.13|108
1729150270000|2024-10-17 07:31:10|5852.08|5851.38|5852.08|5851.38|5852.08|5851.38|5851.83|5851.13|246
1729150280000|2024-10-17 07:31:20|5852.33|5851.63|5852.33|5851.63|5852.58|5851.88|5852.33|5851.63|197
1729150290000|2024-10-17 07:31:30|5852.2|5851.5|5852.33|5851.63|5852.33|5851.63|5852.08|5851.38|8
1729150300000|2024-10-17 07:31:40|5852.2|5851.5|5852.33|5851.63|5852.33|5851.63|5852.08|5851.38|30
1729150310000|2024-10-17 07:31:50|5852.58|5851.88|5852.58|5851.88|5852.58|5851.88|5852.58|5851.88|26
1729150320000|2024-10-17 07:32:00|5852.33|5851.63|5852.58|5851.88|5853.08|5852.38|5852.33|5851.63|113
1729150330000|2024-10-17 07:32:10|5852.33|5851.63|5851.58|5850.88|5852.33|5851.63|5851.58|5850.88|77
1729150340000|2024-10-17 07:32:20|5851.83|5851.13|5851.83|5851.13|5851.83|5851.13|5851.58|5850.88|86
1729150350000|2024-10-17 07:32:30|5851.58|5850.88|5851.83|5851.13|5851.83|5851.13|5851.58|5850.88|25
1729150360000|2024-10-17 07:32:40|5852.08|5851.38|5852.58|5851.88|5852.58|5851.88|5851.83|5851.13|123
1729150370000|2024-10-17 07:32:50|5852.83|5852.13|5853.58|5852.88|5853.58|5852.88|5852.83|5852.13|116
1729150380000|2024-10-17 07:33:00|5853.33|5852.63|5853.08|5852.38|5853.33|5852.63|5852.83|5852.13|145
1729150390000|2024-10-17 07:33:10|5853.33|5852.63|5853.83|5853.13|5853.83|5853.13|5853.33|5852.63|204
1729150400000|2024-10-17 07:33:20|5853.95|5853.25|5854.58|5853.88|5854.58|5853.88|5853.95|5853.25|113
1729150410000|2024-10-17 07:33:30|5854.33|5853.63|5854.58|5853.88|5854.58|5853.88|5854.08|5853.38|132
1729150420000|2024-10-17 07:33:40|5854.33|5853.63|5854.33|5853.63|5854.58|5853.88|5854.33|5853.63|74
1729150430000|2024-10-17 07:33:50|5854.08|5853.38|5854.08|5853.38|5854.08|5853.38|5853.83|5853.13|23
1729150440000|2024-10-17 07:34:00|5853.83|5853.13|5853.83|5853.13|5854.08|5853.38|5853.45|5852.75|87
1729150450000|2024-10-17 07:34:10|5853.58|5852.88|5853.33|5852.63|5853.58|5852.88|5853.08|5852.38|52
1729150460000|2024-10-17 07:34:20|5853.45|5852.75|5853.83|5853.13|5853.83|5853.13|5853.45|5852.75|72
1729150470000|2024-10-17 07:34:30|5853.58|5852.88|5853.33|5852.63|5853.58|5852.88|5853.33|5852.63|41
1729150480000|2024-10-17 07:34:40|5853.08|5852.38|5853.58|5852.88|5853.58|5852.88|5853.08|5852.38|88
1729150490000|2024-10-17 07:34:50|5853.83|5853.13|5853.33|5852.63|5853.83|5853.13|5853.2|5852.5|31
1729150500000|2024-10-17 07:35:00|5853.58|5852.88|5854.08|5853.38|5854.08|5853.38|5853.33|5852.63|73
1729150510000|2024-10-17 07:35:10|||||||||36
1729150520000|2024-10-17 07:35:20|5853.83|5853.13|5853.83|5853.13|5853.83|5853.13|5853.83|5853.13|29
1729150530000|2024-10-17 07:35:30|5854.08|5853.38|5854.08|5853.38|5854.08|5853.38|5854.08|5853.38|33
1729150540000|2024-10-17 07:35:40|5853.95|5853.25|5854.08|5853.38|5854.08|5853.38|5853.83|5853.13|44
1729150550000|2024-10-17 07:35:50|5854.33|5853.63|5854.2|5853.5|5854.33|5853.63|5854.2|5853.5|13
1729150560000|2024-10-17 07:36:00|5854.33|5853.63|5854.83|5854.13|5854.83|5854.13|5854.33|5853.63|41
1729150570000|2024-10-17 07:36:10|5855.08|5854.38|5855.08|5854.38|5855.08|5854.38|5855.08|5854.38|19
1729150580000|2024-10-17 07:36:20|5854.83|5854.13|5855.08|5854.38|5855.08|5854.38|5854.83|5854.13|55
1729150590000|2024-10-17 07:36:30|5854.58|5853.88|5854.58|5853.88|5854.58|5853.88|5854.58|5853.88|115
1729150600000|2024-10-17 07:36:40|5854.83|5854.13|5854.83|5854.13|5854.83|5854.13|5854.7|5854|31
1729150610000|2024-10-17 07:36:50|5854.58|5853.88|5854.83|5854.13|5854.83|5854.13|5854.58|5853.88|17
1729150620000|2024-10-17 07:37:00|||||||||12
1729150630000|2024-10-17 07:37:10|5854.58|5853.88|5854.83|5854.13|5854.83|5854.13|5854.58|5853.88|35
1729150640000|2024-10-17 07:37:20|||||||||14
1729150650000|2024-10-17 07:37:30|5854.7|5854|5855.08|5854.38|5855.08|5854.38|5854.58|5853.88|42
1729150660000|2024-10-17 07:37:40|||||||||12
1729150670000|2024-10-17 07:37:50|5854.95|5854.25|5854.83|5854.13|5855.08|5854.38|5854.83|5854.13|83
1729150680000|2024-10-17 07:38:00|5854.58|5853.88|5855.33|5854.63|5855.33|5854.63|5854.58|5853.88|31
1729150690000|2024-10-17 07:38:10|5855.08|5854.38|5855.08|5854.38|5855.08|5854.38|5855.08|5854.38|26
1729150700000|2024-10-17 07:38:20|5854.83|5854.13|5854.83|5854.13|5854.83|5854.13|5854.83|5854.13|18
1729150710000|2024-10-17 07:38:30|||||||||5
1729150720000|2024-10-17 07:38:40|5855.08|5854.38|5855.08|5854.38|5855.08|5854.38|5855.08|5854.38|30
1729150730000|2024-10-17 07:38:50|5855.33|5854.63|5855.33|5854.63|5855.33|5854.63|5855.33|5854.63|14
1729150740000|2024-10-17 07:39:00|5855.58|5854.88|5855.33|5854.63|5855.58|5854.88|5855.2|5854.5|75
1729150750000|2024-10-17 07:39:10|5855.08|5854.38|5855.2|5854.5|5855.33|5854.63|5855.08|5854.38|9
1729150760000|2024-10-17 07:39:20|5855.08|5854.38|5854.83|5854.13|5855.08|5854.38|5854.83|5854.13|14
1729150770000|2024-10-17 07:39:30|5855.08|5854.38|5855.33|5854.63|5855.33|5854.63|5855.08|5854.38|22
1729150780000|2024-10-17 07:39:40|5855.58|5854.88|5855.58|5854.88|5855.58|5854.88|5855.58|5854.88|12
1729150790000|2024-10-17 07:39:50|5855.83|5855.13|5855.83|5855.13|5855.83|5855.13|5855.83|5855.13|53
1729150800000|2024-10-17 07:40:00|5855.58|5854.88|5855.08|5854.38|5855.58|5854.88|5855.08|5854.38|65
1729150810000|2024-10-17 07:40:10|5854.95|5854.25|5855.08|5854.38|5855.08|5854.38|5854.95|5854.25|36
1729150820000|2024-10-17 07:40:20|5855.33|5854.63|5855.33|5854.63|5855.33|5854.63|5854.83|5854.13|40
1729150830000|2024-10-17 07:40:30|5855.08|5854.38|5855.08|5854.38|5855.08|5854.38|5855.08|5854.38|24
1729150840000|2024-10-17 07:40:40|||||||||2
1729150850000|2024-10-17 07:40:50|5854.95|5854.25|5854.83|5854.13|5855.08|5854.38|5854.58|5853.88|41
1729150860000|2024-10-17 07:41:00|5855.08|5854.38|5855.08|5854.38|5855.08|5854.38|5855.08|5854.38|25
1729150870000|2024-10-17 07:41:10|||||||||10
1729150880000|2024-10-17 07:41:20|5854.95|5854.25|5854.83|5854.13|5855.08|5854.38|5854.83|5854.13|24
1729150890000|2024-10-17 07:41:30|5854.58|5853.88|5854.08|5853.38|5854.58|5853.88|5853.83|5853.13|78
1729150900000|2024-10-17 07:41:40|5853.83|5853.13|5853.83|5853.13|5853.83|5853.13|5853.83|5853.13|25
1729150910000|2024-10-17 07:41:50|5853.7|5853|5853.83|5853.13|5854.08|5853.38|5853.7|5853|38
1729150920000|2024-10-17 07:42:00|5854.08|5853.38|5854.7|5854|5854.7|5854|5853.83|5853.13|101
1729150930000|2024-10-17 07:42:10|5854.83|5854.13|5854.33|5853.63|5854.83|5854.13|5854.33|5853.63|47
1729150940000|2024-10-17 07:42:20|5854.2|5853.5|5854.08|5853.38|5854.2|5853.5|5853.83|5853.13|40
1729150950000|2024-10-17 07:42:30|5854.33|5853.63|5853.83|5853.13|5854.33|5853.63|5853.83|5853.13|49
1729150960000|2024-10-17 07:42:40|||||||||19
1729150970000|2024-10-17 07:42:50|5854.08|5853.38|5854.08|5853.38|5854.08|5853.38|5853.83|5853.13|45
1729150980000|2024-10-17 07:43:00|5853.83|5853.13|5853.83|5853.13|5853.95|5853.25|5853.83|5853.13|32
1729150990000|2024-10-17 07:43:10|5853.7|5853|5853.7|5853|5853.83|5853.13|5853.7|5853|15
1729151000000|2024-10-17 07:43:20|5853.83|5853.13|5853.58|5852.88|5853.83|5853.13|5853.33|5852.63|22
1729151010000|2024-10-17 07:43:30|5853.45|5852.75|5853.58|5852.88|5853.58|5852.88|5853.45|5852.75|13
1729151020000|2024-10-17 07:43:40|5853.33|5852.63|5852.83|5852.13|5853.33|5852.63|5852.83|5852.13|29
1729151030000|2024-10-17 07:43:50|5853.08|5852.38|5853.08|5852.38|5853.08|5852.38|5852.83|5852.13|21
1729151040000|2024-10-17 07:44:00|5852.95|5852.25|5853.08|5852.38|5853.08|5852.38|5852.58|5851.88|42
1729151050000|2024-10-17 07:44:10|5852.83|5852.13|5853.33|5852.63|5853.33|5852.63|5852.83|5852.13|20
1729151060000|2024-10-17 07:44:20|5853.2|5852.5|5853.2|5852.5|5853.33|5852.63|5853.08|5852.38|45
1729151070000|2024-10-17 07:44:30|5853.33|5852.63|5853.2|5852.5|5853.33|5852.63|5853.08|5852.38|8
1729151080000|2024-10-17 07:44:40|5853.08|5852.38|5853.08|5852.38|5853.33|5852.63|5853.08|5852.38|7
1729151090000|2024-10-17 07:44:50|5853.33|5852.63|5853.83|5853.13|5853.83|5853.13|5853.33|5852.63|33
1729151100000|2024-10-17 07:45:00|5854.08|5853.38|5853.83|5853.13|5854.08|5853.38|5853.58|5852.88|51
1729151110000|2024-10-17 07:45:10|5853.58|5852.88|5853.33|5852.63|5853.58|5852.88|5853.33|5852.63|10
1729151120000|2024-10-17 07:45:20|5853.45|5852.75|5853.58|5852.88|5853.58|5852.88|5853.33|5852.63|34
1729151130000|2024-10-17 07:45:30|5853.7|5853|5853.58|5852.88|5853.83|5853.13|5853.58|5852.88|16
1729151140000|2024-10-17 07:45:40|5853.7|5853|5853.58|5852.88|5853.83|5853.13|5853.33|5852.63|40
1729151150000|2024-10-17 07:45:50|5853.2|5852.5|5852.58|5851.88|5853.33|5852.63|5852.58|5851.88|34
1729151160000|2024-10-17 07:46:00|5852.83|5852.13|5852.58|5851.88|5852.83|5852.13|5852.58|5851.88|40
1729151170000|2024-10-17 07:46:10|5852.83|5852.13|5852.58|5851.88|5852.83|5852.13|5852.58|5851.88|10
1729151180000|2024-10-17 07:46:20|5852.33|5851.63|5852.33|5851.63|5852.58|5851.88|5852.33|5851.63|32
1729151190000|2024-10-17 07:46:30|5852.2|5851.5|5852.2|5851.5|5852.2|5851.5|5852.08|5851.38|31
1729151200000|2024-10-17 07:46:40|5852.33|5851.63|5852.2|5851.5|5852.33|5851.63|5852.08|5851.38|20
1729151210000|2024-10-17 07:46:50|5852.08|5851.38|5852.08|5851.38|5852.33|5851.63|5852.08|5851.38|11
1729151220000|2024-10-17 07:47:00|5852.33|5851.63|5851.83|5851.13|5852.33|5851.63|5851.83|5851.13|63
1729151230000|2024-10-17 07:47:10|5852.08|5851.38|5852.08|5851.38|5852.08|5851.38|5852.08|5851.38|14
1729151240000|2024-10-17 07:47:20|5852.33|5851.63|5852.33|5851.63|5852.33|5851.63|5852.33|5851.63|13
1729151250000|2024-10-17 07:47:30|5852.08|5851.38|5852.08|5851.38|5852.08|5851.38|5852.08|5851.38|20
1729151270000|2024-10-17 07:47:50|5852.33|5851.63|5852.33|5851.63|5852.33|5851.63|5852.33|5851.63|20
1729151280000|2024-10-17 07:48:00|5852.08|5851.38|5852.33|5851.63|5852.33|5851.63|5852.08|5851.38|9
1729151290000|2024-10-17 07:48:10|5852.08|5851.38|5852.33|5851.63|5852.33|5851.63|5852.08|5851.38|14
1729151300000|2024-10-17 07:48:20|5852.45|5851.75|5852.58|5851.88|5852.58|5851.88|5852.45|5851.75|27
1729151310000|2024-10-17 07:48:30|5852.7|5852|5852.83|5852.13|5852.83|5852.13|5852.33|5851.63|20
1729151320000|2024-10-17 07:48:40|5853.08|5852.38|5853.08|5852.38|5853.08|5852.38|5853.08|5852.38|26
1729151330000|2024-10-17 07:48:50|5853.33|5852.63|5853.33|5852.63|5853.58|5852.88|5853.33|5852.63|86
1729151340000|2024-10-17 07:49:00|5853.2|5852.5|5853.33|5852.63|5853.33|5852.63|5853.08|5852.38|22
1729151350000|2024-10-17 07:49:10|5853.2|5852.5|5853.2|5852.5|5853.33|5852.63|5853.08|5852.38|6
1729151360000|2024-10-17 07:49:20|5853.08|5852.38|5853.33|5852.63|5853.33|5852.63|5853.08|5852.38|18
1729151370000|2024-10-17 07:49:30|||||||||9
1729151380000|2024-10-17 07:49:40|5853.08|5852.38|5853.08|5852.38|5853.08|5852.38|5852.95|5852.25|19
1729151390000|2024-10-17 07:49:50|5852.95|5852.25|5853.08|5852.38|5853.2|5852.5|5852.83|5852.13|16
1729151400000|2024-10-17 07:50:00|5853.2|5852.5|5853.33|5852.63|5853.33|5852.63|5852.83|5852.13|39
1729151410000|2024-10-17 07:50:10|5853.58|5852.88|5853.58|5852.88|5853.58|5852.88|5853.33|5852.63|14
1729151420000|2024-10-17 07:50:20|5853.33|5852.63|5853.33|5852.63|5853.33|5852.63|5853.08|5852.38|18
1729151430000|2024-10-17 07:50:30|5853.2|5852.5|5853.08|5852.38|5853.33|5852.63|5852.83|5852.13|26
1729151440000|2024-10-17 07:50:40|5852.83|5852.13|5853.08|5852.38|5853.08|5852.38|5852.83|5852.13|14
1729151450000|2024-10-17 07:50:50|5853.33|5852.63|5853.33|5852.63|5853.33|5852.63|5853.33|5852.63|17
1729151460000|2024-10-17 07:51:00|5853.08|5852.38|5853.08|5852.38|5853.08|5852.38|5853.08|5852.38|13
1729151470000|2024-10-17 07:51:10|5853.33|5852.63|5852.83|5852.13|5853.33|5852.63|5852.83|5852.13|18
1729151480000|2024-10-17 07:51:20|5852.58|5851.88|5853.33|5852.63|5853.33|5852.63|5852.58|5851.88|23
1729151490000|2024-10-17 07:51:30|||||||||8
1729151500000|2024-10-17 07:51:40|||||||||1
1729151510000|2024-10-17 07:51:50|5853.08|5852.38|5853.33|5852.63|5853.33|5852.63|5853.08|5852.38|23
1729151520000|2024-10-17 07:52:00|5853.2|5852.5|5853.08|5852.38|5853.33|5852.63|5853.08|5852.38|12
1729151530000|2024-10-17 07:52:10|5852.95|5852.25|5852.83|5852.13|5853.08|5852.38|5852.83|5852.13|47
1729151540000|2024-10-17 07:52:20|5852.7|5852|5852.83|5852.13|5852.83|5852.13|5852.58|5851.88|14
1729151550000|2024-10-17 07:52:30|5852.95|5852.25|5852.83|5852.13|5853.08|5852.38|5852.83|5852.13|19
1729151560000|2024-10-17 07:52:40|5852.95|5852.25|5852.95|5852.25|5852.95|5852.25|5852.95|5852.25|3
1729151570000|2024-10-17 07:52:50|5852.83|5852.13|5852.83|5852.13|5852.83|5852.13|5852.83|5852.13|4
1729151580000|2024-10-17 07:53:00|5852.58|5851.88|5852.58|5851.88|5852.58|5851.88|5852.58|5851.88|6
1729151590000|2024-10-17 07:53:10|5852.45|5851.75|5852.58|5851.88|5852.58|5851.88|5852.08|5851.38|41
1729151600000|2024-10-17 07:53:20|5852.45|5851.75|5853.08|5852.38|5853.08|5852.38|5852.45|5851.75|12
1729151620000|2024-10-17 07:53:40|5853.2|5852.5|5853.33|5852.63|5853.33|5852.63|5853.08|5852.38|16
1729151630000|2024-10-17 07:53:50|||||||||8
1729151640000|2024-10-17 07:54:00|5853.08|5852.38|5852.7|5852|5853.33|5852.63|5852.58|5851.88|27
1729151650000|2024-10-17 07:54:10|5852.58|5851.88|5852.83|5852.13|5852.83|5852.13|5852.58|5851.88|6
1729151660000|2024-10-17 07:54:20|5852.58|5851.88|5852.7|5852|5852.83|5852.13|5852.58|5851.88|15
1729151670000|2024-10-17 07:54:30|5852.58|5851.88|5852.58|5851.88|5852.58|5851.88|5852.58|5851.88|4
1729151680000|2024-10-17 07:54:40|5852.33|5851.63|5852.33|5851.63|5852.33|5851.63|5852.33|5851.63|9
1729151690000|2024-10-17 07:54:50|5852.58|5851.88|5852.58|5851.88|5852.83|5852.13|5852.58|5851.88|20
1729151700000|2024-10-17 07:55:00|5852.33|5851.63|5852.08|5851.38|5852.33|5851.63|5852.08|5851.38|18
1729151710000|2024-10-17 07:55:10|5851.95|5851.25|5852.08|5851.38|5852.08|5851.38|5851.83|5851.13|9
1729151720000|2024-10-17 07:55:20|5852.33|5851.63|5851.83|5851.13|5852.33|5851.63|5851.83|5851.13|61
1729151730000|2024-10-17 07:55:30|5852.08|5851.38|5851.83|5851.13|5852.33|5851.63|5851.83|5851.13|46
1729151740000|2024-10-17 07:55:40|5852.08|5851.38|5852.2|5851.5|5852.33|5851.63|5852.08|5851.38|60
1729151750000|2024-10-17 07:55:50|5852.08|5851.38|5852.08|5851.38|5852.33|5851.63|5852.08|5851.38|12
1729151760000|2024-10-17 07:56:00|5851.95|5851.25|5852.08|5851.38|5852.08|5851.38|5851.83|5851.13|31
1729151770000|2024-10-17 07:56:10|5851.95|5851.25|5852.08|5851.38|5852.33|5851.63|5851.95|5851.25|39
1729151780000|2024-10-17 07:56:20|5851.95|5851.25|5852.33|5851.63|5852.45|5851.75|5851.95|5851.25|26
1729151790000|2024-10-17 07:56:30|5852.45|5851.75|5852.58|5851.88|5852.58|5851.88|5852.45|5851.75|8
1729151800000|2024-10-17 07:56:40|5852.83|5852.13|5853.08|5852.38|5853.08|5852.38|5852.83|5852.13|13
1729151810000|2024-10-17 07:56:50|5852.95|5852.25|5852.83|5852.13|5853.08|5852.38|5852.83|5852.13|16
1729151820000|2024-10-17 07:57:00|5852.58|5851.88|5852.45|5851.75|5852.58|5851.88|5852.33|5851.63|27
1729151830000|2024-10-17 07:57:10|5852.58|5851.88|5852.58|5851.88|5852.58|5851.88|5852.33|5851.63|4
1729151840000|2024-10-17 07:57:20|5852.83|5852.13|5852.58|5851.88|5852.83|5852.13|5852.58|5851.88|26
1729151850000|2024-10-17 07:57:30|5852.33|5851.63|5852.83|5852.13|5852.83|5852.13|5852.33|5851.63|33
1729151860000|2024-10-17 07:57:40|5852.58|5851.88|5852.83|5852.13|5852.83|5852.13|5852.58|5851.88|28
1729151870000|2024-10-17 07:57:50|5852.7|5852|5852.83|5852.13|5852.83|5852.13|5852.58|5851.88|6
1729151880000|2024-10-17 07:58:00|5853.08|5852.38|5853.08|5852.38|5853.08|5852.38|5853.08|5852.38|7
1729151890000|2024-10-17 07:58:10|5852.83|5852.13|5852.83|5852.13|5852.83|5852.13|5852.83|5852.13|8
1729151900000|2024-10-17 07:58:20|||||||||9
1729151910000|2024-10-17 07:58:30|5853.33|5852.63|5853.83|5853.13|5853.83|5853.13|5853.33|5852.63|50
1729151920000|2024-10-17 07:58:40|5853.58|5852.88|5853.83|5853.13|5853.83|5853.13|5853.58|5852.88|27
1729151930000|2024-10-17 07:58:50|5853.58|5852.88|5853.45|5852.75|5853.58|5852.88|5853.33|5852.63|22
1729151940000|2024-10-17 07:59:00|5853.58|5852.88|5853.83|5853.13|5853.83|5853.13|5853.58|5852.88|12
1729151950000|2024-10-17 07:59:10|5854.08|5853.38|5854.08|5853.38|5854.08|5853.38|5853.83|5853.13|26
1729151960000|2024-10-17 07:59:20|5854.33|5853.63|5854.45|5853.75|5854.45|5853.75|5854.08|5853.38|71
1729151970000|2024-10-17 07:59:30|5854.33|5853.63|5854.08|5853.38|5854.33|5853.63|5854.08|5853.38|15
1729151980000|2024-10-17 07:59:40|5854.33|5853.63|5854.2|5853.5|5854.33|5853.63|5854.08|5853.38|22
1729151990000|2024-10-17 07:59:50|5854.33|5853.63|5854.33|5853.63|5854.33|5853.63|5854.08|5853.38|24
1729152000000|2024-10-17 08:00:00|5854.08|5853.38|5855.45|5854.75|5855.58|5854.88|5854.08|5853.38|202
1729152010000|2024-10-17 08:00:10|5855.33|5854.63|5855.58|5854.88|5855.58|5854.88|5855.33|5854.63|40
1729152020000|2024-10-17 08:00:20|5855.83|5855.13|5856.58|5855.88|5856.83|5856.13|5855.58|5854.88|365
1729152030000|2024-10-17 08:00:30|5856.33|5855.63|5856.33|5855.63|5856.58|5855.88|5856.08|5855.38|117
1729152040000|2024-10-17 08:00:40|5856.58|5855.88|5856.58|5855.88|5856.83|5856.13|5856.33|5855.63|52
1729152050000|2024-10-17 08:00:50|5856.33|5855.63|5857.08|5856.38|5857.08|5856.38|5856.33|5855.63|58
1729152060000|2024-10-17 08:01:00|5857.33|5856.63|5857.33|5856.63|5857.33|5856.63|5857.08|5856.38|97
1729152070000|2024-10-17 08:01:10|5857.58|5856.88|5857.33|5856.63|5857.83|5857.13|5857.2|5856.5|79
1729152080000|2024-10-17 08:01:20|5857.2|5856.5|5857.08|5856.38|5857.33|5856.63|5856.95|5856.25|61
1729152090000|2024-10-17 08:01:30|5857.2|5856.5|5857.33|5856.63|5857.58|5856.88|5857.08|5856.38|53
1729152100000|2024-10-17 08:01:40|5857.45|5856.75|5857.08|5856.38|5857.45|5856.75|5857.08|5856.38|38
1729152110000|2024-10-17 08:01:50|5856.95|5856.25|5857.83|5857.13|5857.83|5857.13|5856.95|5856.25|35
1729152120000|2024-10-17 08:02:00|5857.58|5856.88|5857.33|5856.63|5857.58|5856.88|5857.33|5856.63|108
1729152130000|2024-10-17 08:02:10|5857.58|5856.88|5857.08|5856.38|5857.58|5856.88|5856.83|5856.13|76
1729152140000|2024-10-17 08:02:20|5856.83|5856.13|5856.83|5856.13|5857.08|5856.38|5856.83|5856.13|51
1729152150000|2024-10-17 08:02:30|5856.58|5855.88|5856.58|5855.88|5856.83|5856.13|5856.58|5855.88|46
1729152160000|2024-10-17 08:02:40|5856.83|5856.13|5857.58|5856.88|5857.58|5856.88|5856.83|5856.13|262
1729152170000|2024-10-17 08:02:50|5857.33|5856.63|5857.08|5856.38|5857.33|5856.63|5857.08|5856.38|44
1729152180000|2024-10-17 08:03:00|5857.33|5856.63|5856.83|5856.13|5857.33|5856.63|5856.83|5856.13|69
1729152190000|2024-10-17 08:03:10|5857.08|5856.38|5856.83|5856.13|5857.08|5856.38|5856.83|5856.13|54
1729152200000|2024-10-17 08:03:20|5856.58|5855.88|5857.08|5856.38|5857.08|5856.38|5856.58|5855.88|61
1729152210000|2024-10-17 08:03:30|5856.83|5856.13|5856.58|5855.88|5856.83|5856.13|5856.58|5855.88|38
1729152220000|2024-10-17 08:03:40|5856.83|5856.13|5857.08|5856.38|5857.33|5856.63|5856.58|5855.88|53
1729152230000|2024-10-17 08:03:50|5857.33|5856.63|5857.33|5856.63|5857.33|5856.63|5857.08|5856.38|33
1729152240000|2024-10-17 08:04:00|5857.58|5856.88|5856.58|5855.88|5857.58|5856.88|5856.58|5855.88|137
1729152250000|2024-10-17 08:04:10|5856.83|5856.13|5856.33|5855.63|5856.83|5856.13|5856.33|5855.63|56
1729152260000|2024-10-17 08:04:20|5856.45|5855.75|5856.58|5855.88|5856.83|5856.13|5856.33|5855.63|58
1729152270000|2024-10-17 08:04:30|5856.83|5856.13|5856.58|5855.88|5856.83|5856.13|5856.58|5855.88|36
1729152280000|2024-10-17 08:04:40|5856.33|5855.63|5856.08|5855.38|5856.33|5855.63|5855.83|5855.13|65
1729152290000|2024-10-17 08:04:50|5856.33|5855.63|5856.58|5855.88|5856.58|5855.88|5856.33|5855.63|19
1729152300000|2024-10-17 08:05:00|5856.83|5856.13|5856.58|5855.88|5856.83|5856.13|5856.58|5855.88|49
1729152310000|2024-10-17 08:05:10|5856.83|5856.13|5856.58|5855.88|5856.83|5856.13|5856.58|5855.88|73
1729152320000|2024-10-17 08:05:20|5856.83|5856.13|5856.83|5856.13|5856.83|5856.13|5856.83|5856.13|26
1729152330000|2024-10-17 08:05:30|5857.08|5856.38|5856.83|5856.13|5857.08|5856.38|5856.58|5855.88|52
1729152340000|2024-10-17 08:05:40|5856.95|5856.25|5856.83|5856.13|5857.08|5856.38|5856.83|5856.13|31
1729152350000|2024-10-17 08:05:50|5856.95|5856.25|5856.83|5856.13|5857.08|5856.38|5856.83|5856.13|10
1729152360000|2024-10-17 08:06:00|5857.08|5856.38|5856.58|5855.88|5857.08|5856.38|5856.58|5855.88|90
1729152370000|2024-10-17 08:06:10|5856.45|5855.75|5856.58|5855.88|5856.58|5855.88|5856.45|5855.75|20
1729152380000|2024-10-17 08:06:20|||||||||15
1729152390000|2024-10-17 08:06:30|5856.33|5855.63|5855.58|5854.88|5856.33|5855.63|5855.58|5854.88|39
1729152400000|2024-10-17 08:06:40|5855.45|5854.75|5855.83|5855.13|5855.83|5855.13|5855.45|5854.75|54
1729152410000|2024-10-17 08:06:50|5856.08|5855.38|5855.58|5854.88|5856.08|5855.38|5855.58|5854.88|25
1729152420000|2024-10-17 08:07:00|5855.83|5855.13|5855.58|5854.88|5855.83|5855.13|5855.33|5854.63|77
1729152430000|2024-10-17 08:07:10|5855.45|5854.75|5854.83|5854.13|5855.45|5854.75|5854.83|5854.13|103
1729152440000|2024-10-17 08:07:20|5855.08|5854.38|5854.33|5853.63|5855.08|5854.38|5854.33|5853.63|168
1729152450000|2024-10-17 08:07:30|5854.83|5854.13|5854.58|5853.88|5854.83|5854.13|5854.58|5853.88|132
1729152460000|2024-10-17 08:07:40|5854.33|5853.63|5854.33|5853.63|5854.58|5853.88|5854.33|5853.63|89
1729152470000|2024-10-17 08:07:50|5854.08|5853.38|5853.83|5853.13|5854.08|5853.38|5853.58|5852.88|59
1729152480000|2024-10-17 08:08:00|5854.08|5853.38|5854.33|5853.63|5854.33|5853.63|5854.08|5853.38|53
1729152490000|2024-10-17 08:08:10|5854.08|5853.38|5855.33|5854.63|5855.33|5854.63|5854.08|5853.38|81
1729152500000|2024-10-17 08:08:20|5855.58|5854.88|5855.33|5854.63|5855.58|5854.88|5855.33|5854.63|75
1729152510000|2024-10-17 08:08:30|5855.08|5854.38|5855.33|5854.63|5855.33|5854.63|5855.08|5854.38|57
1729152520000|2024-10-17 08:08:40|5855.08|5854.38|5855.33|5854.63|5855.33|5854.63|5855.08|5854.38|24
1729152530000|2024-10-17 08:08:50|||||||||24
1729152540000|2024-10-17 08:09:00|5855.58|5854.88|5855.58|5854.88|5855.58|5854.88|5855.33|5854.63|58
1729152550000|2024-10-17 08:09:10|5855.33|5854.63|5855.08|5854.38|5855.33|5854.63|5855.08|5854.38|38
1729152560000|2024-10-17 08:09:20|5855.58|5854.88|5855.33|5854.63|5855.58|5854.88|5855.08|5854.38|40
1729152570000|2024-10-17 08:09:30|5855.2|5854.5|5855.33|5854.63|5855.33|5854.63|5855.2|5854.5|48
1729152580000|2024-10-17 08:09:40|5855.08|5854.38|5855.83|5855.13|5855.83|5855.13|5855.08|5854.38|85
1729152590000|2024-10-17 08:09:50|5856.08|5855.38|5856.33|5855.63|5856.33|5855.63|5856.08|5855.38|56
1729152600000|2024-10-17 08:10:00|5856.58|5855.88|5856.33|5855.63|5856.58|5855.88|5856.08|5855.38|77
1729152610000|2024-10-17 08:10:10|5856.58|5855.88|5856.58|5855.88|5856.58|5855.88|5856.58|5855.88|44
1729152620000|2024-10-17 08:10:20|5856.08|5855.38|5856.33|5855.63|5856.33|5855.63|5855.83|5855.13|105
1729152630000|2024-10-17 08:10:30|5856.08|5855.38|5855.83|5855.13|5856.08|5855.38|5855.83|5855.13|41
1729152640000|2024-10-17 08:10:40|5855.58|5854.88|5855.58|5854.88|5855.83|5855.13|5855.33|5854.63|131
1729152650000|2024-10-17 08:10:50|5855.83|5855.13|5855.83|5855.13|5855.83|5855.13|5855.7|5855|40
1729152660000|2024-10-17 08:11:00|5856.08|5855.38|5856.08|5855.38|5856.33|5855.63|5856.08|5855.38|119
1729152670000|2024-10-17 08:11:10|5856.33|5855.63|5856.08|5855.38|5856.58|5855.88|5855.83|5855.13|78
1729152680000|2024-10-17 08:11:20|5856.2|5855.5|5856.08|5855.38|5856.2|5855.5|5855.83|5855.13|39
1729152690000|2024-10-17 08:11:30|5856.33|5855.63|5856.58|5855.88|5856.58|5855.88|5856.33|5855.63|50
1729152700000|2024-10-17 08:11:40|5856.83|5856.13|5856.83|5856.13|5856.83|5856.13|5856.58|5855.88|36
1729152710000|2024-10-17 08:11:50|5856.7|5856|5856.83|5856.13|5856.83|5856.13|5856.58|5855.88|55
1729152720000|2024-10-17 08:12:00|5857.08|5856.38|5857.08|5856.38|5857.08|5856.38|5856.83|5856.13|73
1729152730000|2024-10-17 08:12:10|5856.83|5856.13|5856.83|5856.13|5856.95|5856.25|5856.83|5856.13|28
1729152740000|2024-10-17 08:12:20|5856.7|5856|5856.83|5856.13|5856.83|5856.13|5856.7|5856|32
1729152750000|2024-10-17 08:12:30|5856.7|5856|5856.58|5855.88|5857.08|5856.38|5856.58|5855.88|34
1729152760000|2024-10-17 08:12:40|5856.7|5856|5857.08|5856.38|5857.08|5856.38|5856.58|5855.88|45
1729152770000|2024-10-17 08:12:50|5856.83|5856.13|5856.58|5855.88|5856.83|5856.13|5856.58|5855.88|22
1729152780000|2024-10-17 08:13:00|5856.83|5856.13|5856.83|5856.13|5856.83|5856.13|5856.7|5856|48
1729152790000|2024-10-17 08:13:10|5856.95|5856.25|5856.83|5856.13|5856.95|5856.25|5856.83|5856.13|20
1729152800000|2024-10-17 08:13:20|5856.58|5855.88|5856.33|5855.63|5856.58|5855.88|5856.33|5855.63|66
1729152810000|2024-10-17 08:13:30|5856.58|5855.88|5856.33|5855.63|5856.58|5855.88|5856.33|5855.63|45
1729152820000|2024-10-17 08:13:40|5856.2|5855.5|5856.08|5855.38|5856.33|5855.63|5856.08|5855.38|29
1729152830000|2024-10-17 08:13:50|||||||||11
1729152840000|2024-10-17 08:14:00|5856.58|5855.88|5856.33|5855.63|5856.58|5855.88|5856.33|5855.63|79
1729152850000|2024-10-17 08:14:10|5856.58|5855.88|5856.08|5855.38|5856.58|5855.88|5855.83|5855.13|96
1729152860000|2024-10-17 08:14:20|5856.33|5855.63|5856.83|5856.13|5856.83|5856.13|5856.33|5855.63|40
1729152870000|2024-10-17 08:14:30|5857.08|5856.38|5856.95|5856.25|5857.08|5856.38|5856.95|5856.25|58
1729152880000|2024-10-17 08:14:40|5856.83|5856.13|5856.83|5856.13|5857.08|5856.38|5856.83|5856.13|32
1729152890000|2024-10-17 08:14:50|5856.7|5856|5856.58|5855.88|5856.7|5856|5856.58|5855.88|33
1729152900000|2024-10-17 08:15:00|5856.33|5855.63|5856.33|5855.63|5856.33|5855.63|5856.33|5855.63|32
1729152910000|2024-10-17 08:15:10|5856.58|5855.88|5856.58|5855.88|5856.58|5855.88|5856.58|5855.88|26
1729152920000|2024-10-17 08:15:20|5856.33|5855.63|5856.33|5855.63|5856.58|5855.88|5856.33|5855.63|121
1729152930000|2024-10-17 08:15:30|5856.58|5855.88|5856.83|5856.13|5856.83|5856.13|5856.58|5855.88|43
1729152940000|2024-10-17 08:15:40|5857.08|5856.38|5857.08|5856.38|5857.08|5856.38|5857.08|5856.38|12
1729152950000|2024-10-17 08:15:50|5856.83|5856.13|5856.58|5855.88|5856.83|5856.13|5856.58|5855.88|59
1729152960000|2024-10-17 08:16:00|5856.45|5855.75|5856.33|5855.63|5856.45|5855.75|5856.33|5855.63|13
1729152970000|2024-10-17 08:16:10|5856.58|5855.88|5857.08|5856.38|5857.08|5856.38|5856.33|5855.63|44
1729152980000|2024-10-17 08:16:20|5857.2|5856.5|5857.08|5856.38|5857.2|5856.5|5857.08|5856.38|46
1729152990000|2024-10-17 08:16:30|5856.95|5856.25|5857.08|5856.38|5857.08|5856.38|5856.95|5856.25|32
1729153000000|2024-10-17 08:16:40|5856.7|5856|5856.83|5856.13|5856.83|5856.13|5856.7|5856|46
1729153010000|2024-10-17 08:16:50|||||||||7
1729153020000|2024-10-17 08:17:00|5857.08|5856.38|5857.58|5856.88|5857.58|5856.88|5857.08|5856.38|23
1729153030000|2024-10-17 08:17:10|5857.45|5856.75|5857.83|5857.13|5857.83|5857.13|5857.45|5856.75|100
1729153040000|2024-10-17 08:17:20|5858.08|5857.38|5858.33|5857.63|5858.33|5857.63|5858.08|5857.38|132
1729153050000|2024-10-17 08:17:30|5858.08|5857.38|5857.95|5857.25|5858.08|5857.38|5857.83|5857.13|61
1729153060000|2024-10-17 08:17:40|5858.08|5857.38|5857.83|5857.13|5858.08|5857.38|5857.83|5857.13|14
1729153070000|2024-10-17 08:17:50|5857.7|5857|5857.7|5857|5857.83|5857.13|5857.7|5857|16
1729153080000|2024-10-17 08:18:00|5857.58|5856.88|5857.83|5857.13|5857.95|5857.25|5857.58|5856.88|19
1729153090000|2024-10-17 08:18:10|5857.58|5856.88|5857.58|5856.88|5857.58|5856.88|5857.58|5856.88|19
1729153100000|2024-10-17 08:18:20|5857.7|5857|5857.83|5857.13|5857.83|5857.13|5857.58|5856.88|11
1729153110000|2024-10-17 08:18:30|||||||||2
1729153120000|2024-10-17 08:18:40|5857.58|5856.88|5857.83|5857.13|5857.83|5857.13|5857.58|5856.88|18
1729153130000|2024-10-17 08:18:50|5858.08|5857.38|5858.58|5857.88|5858.58|5857.88|5857.95|5857.25|252
1729153140000|2024-10-17 08:19:00|5858.33|5857.63|5858.08|5857.38|5858.33|5857.63|5857.83|5857.13|86
1729153150000|2024-10-17 08:19:10|5857.83|5857.13|5858.08|5857.38|5858.08|5857.38|5857.83|5857.13|14
1729153160000|2024-10-17 08:19:20|5857.83|5857.13|5857.58|5856.88|5857.83|5857.13|5857.58|5856.88|18
1729153180000|2024-10-17 08:19:40|5857.33|5856.63|5857.33|5856.63|5857.58|5856.88|5857.33|5856.63|30
1729153190000|2024-10-17 08:19:50|5857.2|5856.5|5857.08|5856.38|5857.2|5856.5|5857.08|5856.38|40
1729153200000|2024-10-17 08:20:00|5857.33|5856.63|5857.45|5856.75|5857.58|5856.88|5857.33|5856.63|42
1729153210000|2024-10-17 08:20:10|5857.58|5856.88|5857.58|5856.88|5857.7|5857|5857.58|5856.88|42
1729153220000|2024-10-17 08:20:20|||||||||4
1729153230000|2024-10-17 08:20:30|||||||||4
1729153240000|2024-10-17 08:20:40|5858.08|5857.38|5858.83|5858.13|5858.83|5858.13|5858.08|5857.38|83
1729153250000|2024-10-17 08:20:50|5858.58|5857.88|5858.58|5857.88|5858.58|5857.88|5858.58|5857.88|42
1729153260000|2024-10-17 08:21:00|5858.83|5858.13|5858.83|5858.13|5858.83|5858.13|5858.83|5858.13|19
1729153270000|2024-10-17 08:21:10|5858.95|5858.25|5858.83|5858.13|5859.08|5858.38|5858.83|5858.13|75
1729153280000|2024-10-17 08:21:20|5858.33|5857.63|5858.33|5857.63|5858.45|5857.75|5858.33|5857.63|48
1729153290000|2024-10-17 08:21:30|5858.58|5857.88|5858.58|5857.88|5858.83|5858.13|5858.58|5857.88|26
1729153300000|2024-10-17 08:21:40|||||||||38
1729153310000|2024-10-17 08:21:50|5858.33|5857.63|5858.08|5857.38|5858.33|5857.63|5858.08|5857.38|56
1729153330000|2024-10-17 08:22:10|5857.83|5857.13|5858.08|5857.38|5858.08|5857.38|5857.83|5857.13|49
1729153340000|2024-10-17 08:22:20|5858.33|5857.63|5858.08|5857.38|5858.33|5857.63|5858.08|5857.38|15
1729153350000|2024-10-17 08:22:30|5858.2|5857.5|5858.08|5857.38|5858.2|5857.5|5858.08|5857.38|14
1729153360000|2024-10-17 08:22:40|5857.95|5857.25|5857.95|5857.25|5857.95|5857.25|5857.95|5857.25|5
1729153370000|2024-10-17 08:22:50|5857.83|5857.13|5857.83|5857.13|5857.95|5857.25|5857.83|5857.13|14
1729153380000|2024-10-17 08:23:00|5857.7|5857|5857.83|5857.13|5858.08|5857.38|5857.7|5857|22
1729153390000|2024-10-17 08:23:10|5857.95|5857.25|5858.33|5857.63|5858.33|5857.63|5857.95|5857.25|13
1729153400000|2024-10-17 08:23:20|5858.58|5857.88|5858.33|5857.63|5858.58|5857.88|5858.33|5857.63|22
1729153410000|2024-10-17 08:23:30|5858.08|5857.38|5858.08|5857.38|5858.2|5857.5|5858.08|5857.38|11
1729153420000|2024-10-17 08:23:40|5858.33|5857.63|5858.33|5857.63|5858.33|5857.63|5858.33|5857.63|43
1729153430000|2024-10-17 08:23:50|5858.08|5857.38|5858.08|5857.38|5858.33|5857.63|5858.08|5857.38|49
1729153440000|2024-10-17 08:24:00|5857.95|5857.25|5858.08|5857.38|5858.08|5857.38|5857.95|5857.25|8
1729153450000|2024-10-17 08:24:10|5858.33|5857.63|5858.33|5857.63|5858.33|5857.63|5858.08|5857.38|12
1729153460000|2024-10-17 08:24:20|5858.58|5857.88|5858.58|5857.88|5858.58|5857.88|5858.58|5857.88|28
1729153470000|2024-10-17 08:24:30|||||||||5
1729153480000|2024-10-17 08:24:40|5858.45|5857.75|5858.45|5857.75|5858.45|5857.75|5858.45|5857.75|16
1729153490000|2024-10-17 08:24:50|5858.33|5857.63|5858.83|5858.13|5858.83|5858.13|5858.33|5857.63|71
1729153500000|2024-10-17 08:25:00|||||||||15
1729153510000|2024-10-17 08:25:10|||||||||4
1729153520000|2024-10-17 08:25:20|5858.33|5857.63|5858.33|5857.63|5858.45|5857.75|5858.33|5857.63|33
1729153530000|2024-10-17 08:25:30|5858.08|5857.38|5858.08|5857.38|5858.08|5857.38|5858.08|5857.38|17
1729153540000|2024-10-17 08:25:40|5858.33|5857.63|5858.33|5857.63|5858.33|5857.63|5858.2|5857.5|24
1729153550000|2024-10-17 08:25:50|5858.08|5857.38|5858.08|5857.38|5858.08|5857.38|5858.08|5857.38|10
1729153560000|2024-10-17 08:26:00|5858.2|5857.5|5858.33|5857.63|5858.33|5857.63|5858.2|5857.5|29
1729153570000|2024-10-17 08:26:10|5858.45|5857.75|5858.33|5857.63|5858.58|5857.88|5858.33|5857.63|5
1729153580000|2024-10-17 08:26:20|5858.08|5857.38|5858.08|5857.38|5858.08|5857.38|5858.08|5857.38|13
1729153590000|2024-10-17 08:26:30|5857.83|5857.13|5858.08|5857.38|5858.08|5857.38|5857.83|5857.13|43
1729153600000|2024-10-17 08:26:40|5858.2|5857.5|5858.33|5857.63|5858.33|5857.63|5858.2|5857.5|18
1729153610000|2024-10-17 08:26:50|5858.45|5857.75|5858.58|5857.88|5858.58|5857.88|5858.45|5857.75|15
1729153620000|2024-10-17 08:27:00|5858.33|5857.63|5858.33|5857.63|5858.45|5857.75|5858.33|5857.63|19
1729153630000|2024-10-17 08:27:10|||||||||5
1729153650000|2024-10-17 08:27:30|5858.58|5857.88|5858.33|5857.63|5858.58|5857.88|5858.33|5857.63|103
1729153660000|2024-10-17 08:27:40|5858.58|5857.88|5858.58|5857.88|5858.58|5857.88|5858.58|5857.88|8
1729153670000|2024-10-17 08:27:50|5858.83|5858.13|5858.83|5858.13|5859.08|5858.38|5858.83|5858.13|69
1729153680000|2024-10-17 08:28:00|||||||||12
1729153690000|2024-10-17 08:28:10|||||||||14
1729153700000|2024-10-17 08:28:20|5858.95|5858.25|5858.83|5858.13|5858.95|5858.25|5858.83|5858.13|11
1729153710000|2024-10-17 08:28:30|5859.08|5858.38|5859.08|5858.38|5859.08|5858.38|5859.08|5858.38|1
1729153720000|2024-10-17 08:28:40|5859.33|5858.63|5859.33|5858.63|5859.33|5858.63|5859.33|5858.63|70
1729153730000|2024-10-17 08:28:50|5859.58|5858.88|5860.08|5859.38|5860.08|5859.38|5859.58|5858.88|247
1729153740000|2024-10-17 08:29:00|5860.33|5859.63|5860.33|5859.63|5860.33|5859.63|5860.33|5859.63|48
1729153750000|2024-10-17 08:29:10|5860.08|5859.38|5860.33|5859.63|5860.33|5859.63|5860.08|5859.38|48
1729153760000|2024-10-17 08:29:20|5860.58|5859.88|5860.58|5859.88|5860.58|5859.88|5860.58|5859.88|79
1729153770000|2024-10-17 08:29:30|5860.33|5859.63|5860.58|5859.88|5860.58|5859.88|5860.33|5859.63|65
1729153780000|2024-10-17 08:29:40|||||||||2
1729153790000|2024-10-17 08:29:50|5860.83|5860.13|5860.83|5860.13|5860.83|5860.13|5860.83|5860.13|60
1729153800000|2024-10-17 08:30:00|5861.08|5860.38|5860.83|5860.13|5861.08|5860.38|5860.83|5860.13|61
1729153810000|2024-10-17 08:30:10|5861.08|5860.38|5861.08|5860.38|5861.08|5860.38|5861.08|5860.38|52
1729153820000|2024-10-17 08:30:20|5861.33|5860.63|5861.83|5861.13|5862.08|5861.38|5861.33|5860.63|101
1729153830000|2024-10-17 08:30:30|5862.08|5861.38|5862.33|5861.63|5862.33|5861.63|5862.08|5861.38|99
1729153840000|2024-10-17 08:30:40|5862.08|5861.38|5862.33|5861.63|5862.33|5861.63|5862.08|5861.38|116
1729153850000|2024-10-17 08:30:50|||||||||51
1729153860000|2024-10-17 08:31:00|5862.58|5861.88|5862.58|5861.88|5862.58|5861.88|5862.33|5861.63|37
1729153870000|2024-10-17 08:31:10|5862.33|5861.63|5862.58|5861.88|5862.58|5861.88|5862.33|5861.63|52
1729153880000|2024-10-17 08:31:20|5862.33|5861.63|5862.58|5861.88|5862.58|5861.88|5862.33|5861.63|78
1729153890000|2024-10-17 08:31:30|5862.33|5861.63|5862.58|5861.88|5862.58|5861.88|5862.33|5861.63|37
1729153900000|2024-10-17 08:31:40|||||||||3
1729153910000|2024-10-17 08:31:50|5862.33|5861.63|5861.83|5861.13|5862.33|5861.63|5861.83|5861.13|138
1729153920000|2024-10-17 08:32:00|5862.08|5861.38|5861.83|5861.13|5862.08|5861.38|5861.83|5861.13|37
1729153930000|2024-10-17 08:32:10|5861.58|5860.88|5861.83|5861.13|5861.83|5861.13|5861.58|5860.88|77
1729153940000|2024-10-17 08:32:20|5861.58|5860.88|5861.83|5861.13|5861.83|5861.13|5861.58|5860.88|33
1729153950000|2024-10-17 08:32:30|5862.08|5861.38|5862.08|5861.38|5862.08|5861.38|5862.08|5861.38|32
1729153960000|2024-10-17 08:32:40|5862.33|5861.63|5862.08|5861.38|5862.33|5861.63|5862.08|5861.38|38
1729153970000|2024-10-17 08:32:50|5862.33|5861.63|5862.33|5861.63|5862.33|5861.63|5862.33|5861.63|43
1729153980000|2024-10-17 08:33:00|5862.58|5861.88|5862.83|5862.13|5862.83|5862.13|5862.33|5861.63|220
1729153990000|2024-10-17 08:33:10|||||||||92
1729154000000|2024-10-17 08:33:20|||||||||63
1729154010000|2024-10-17 08:33:30|5862.7|5862|5862.7|5862|5862.7|5862|5862.7|5862|64
1729154020000|2024-10-17 08:33:40|5862.58|5861.88|5862.58|5861.88|5862.58|5861.88|5862.33|5861.63|47
1729154030000|2024-10-17 08:33:50|5862.33|5861.63|5862.33|5861.63|5862.33|5861.63|5862.33|5861.63|17
1729154040000|2024-10-17 08:34:00|5862.08|5861.38|5861.83|5861.13|5862.08|5861.38|5861.83|5861.13|37
1729154050000|2024-10-17 08:34:10|5861.58|5860.88|5861.58|5860.88|5862.08|5861.38|5861.58|5860.88|67
1729154060000|2024-10-17 08:34:20|5861.83|5861.13|5861.83|5861.13|5861.83|5861.13|5861.83|5861.13|21
1729154070000|2024-10-17 08:34:30|5861.7|5861|5861.58|5860.88|5861.83|5861.13|5861.58|5860.88|80
1729154080000|2024-10-17 08:34:40|5861.33|5860.63|5861.33|5860.63|5861.33|5860.63|5861.33|5860.63|45
1729154090000|2024-10-17 08:34:50|5861.08|5860.38|5861.33|5860.63|5861.33|5860.63|5861.08|5860.38|43
1729154100000|2024-10-17 08:35:00|5861.58|5860.88|5861.58|5860.88|5861.58|5860.88|5861.58|5860.88|37
1729154110000|2024-10-17 08:35:10|5861.33|5860.63|5861.83|5861.13|5861.83|5861.13|5861.33|5860.63|32
1729154120000|2024-10-17 08:35:20|||||||||20
1729154130000|2024-10-17 08:35:30|5861.58|5860.88|5861.33|5860.63|5861.58|5860.88|5861.33|5860.63|19
1729154140000|2024-10-17 08:35:40|5861.45|5860.75|5861.08|5860.38|5861.45|5860.75|5861.08|5860.38|57
1729154150000|2024-10-17 08:35:50|5860.83|5860.13|5860.33|5859.63|5860.83|5860.13|5860.33|5859.63|37
1729154160000|2024-10-17 08:36:00|5860.58|5859.88|5860.7|5860|5861.08|5860.38|5860.58|5859.88|73
1729154170000|2024-10-17 08:36:10|5860.83|5860.13|5860.83|5860.13|5860.83|5860.13|5860.83|5860.13|19
1729154180000|2024-10-17 08:36:20|5861.08|5860.38|5860.83|5860.13|5861.08|5860.38|5860.83|5860.13|36
1729154190000|2024-10-17 08:36:30|5860.58|5859.88|5860.33|5859.63|5860.58|5859.88|5860.33|5859.63|15
1729154200000|2024-10-17 08:36:40|||||||||2
1729154210000|2024-10-17 08:36:50|5860.58|5859.88|5860.58|5859.88|5860.58|5859.88|5860.58|5859.88|46
1729154220000|2024-10-17 08:37:00|5860.7|5860|5860.83|5860.13|5860.83|5860.13|5860.58|5859.88|17
1729154230000|2024-10-17 08:37:10|||||||||31
1729154240000|2024-10-17 08:37:20|5860.95|5860.25|5860.83|5860.13|5861.08|5860.38|5860.83|5860.13|27
1729154250000|2024-10-17 08:37:30|5861.08|5860.38|5861.08|5860.38|5861.33|5860.63|5861.08|5860.38|21
1729154260000|2024-10-17 08:37:40|||||||||2
1729154270000|2024-10-17 08:37:50|||||||||13
1729154280000|2024-10-17 08:38:00|5861.33|5860.63|5861.83|5861.13|5862.08|5861.38|5861.33|5860.63|90
1729154290000|2024-10-17 08:38:10|5861.95|5861.25|5862.08|5861.38|5862.08|5861.38|5861.83|5861.13|11
1729154300000|2024-10-17 08:38:20|5861.58|5860.88|5861.58|5860.88|5861.58|5860.88|5861.58|5860.88|66
1729154310000|2024-10-17 08:38:30|5861.83|5861.13|5861.58|5860.88|5862.08|5861.38|5861.58|5860.88|109
1729154320000|2024-10-17 08:38:40|5861.83|5861.13|5861.83|5861.13|5861.83|5861.13|5861.58|5860.88|55
1729154330000|2024-10-17 08:38:50|5861.58|5860.88|5861.58|5860.88|5861.58|5860.88|5861.58|5860.88|23
1729154350000|2024-10-17 08:39:10|5861.33|5860.63|5861.33|5860.63|5861.33|5860.63|5861.33|5860.63|16
1729154360000|2024-10-17 08:39:20|||||||||1
1729154370000|2024-10-17 08:39:30|5861.08|5860.38|5861.08|5860.38|5861.08|5860.38|5861.08|5860.38|36
1729154380000|2024-10-17 08:39:40|5860.95|5860.25|5860.83|5860.13|5860.95|5860.25|5860.83|5860.13|14
1729154390000|2024-10-17 08:39:50|5860.58|5859.88|5860.58|5859.88|5860.58|5859.88|5860.58|5859.88|27
1729154400000|2024-10-17 08:40:00|||||||||28
1729154410000|2024-10-17 08:40:10|5860.83|5860.13|5860.7|5860|5860.83|5860.13|5860.58|5859.88|25
1729154420000|2024-10-17 08:40:20|5860.58|5859.88|5860.58|5859.88|5860.58|5859.88|5860.58|5859.88|2
1729154430000|2024-10-17 08:40:30|||||||||1
1729154440000|2024-10-17 08:40:40|5860.83|5860.13|5861.08|5860.38|5861.08|5860.38|5860.83|5860.13|23
1729154450000|2024-10-17 08:40:50|5860.83|5860.13|5860.83|5860.13|5860.83|5860.13|5860.58|5859.88|49
1729154460000|2024-10-17 08:41:00|||||||||2
1729154470000|2024-10-17 08:41:10|5860.58|5859.88|5860.58|5859.88|5860.58|5859.88|5860.58|5859.88|15
1729154480000|2024-10-17 08:41:20|||||||||15
1729154490000|2024-10-17 08:41:30|5860.83|5860.13|5860.83|5860.13|5861.08|5860.38|5860.83|5860.13|36
1729154500000|2024-10-17 08:41:40|||||||||6
1729154510000|2024-10-17 08:41:50|5860.58|5859.88|5860.83|5860.13|5860.83|5860.13|5860.58|5859.88|44
1729154520000|2024-10-17 08:42:00|5860.95|5860.25|5861.08|5860.38|5861.08|5860.38|5860.95|5860.25|36
1729154530000|2024-10-17 08:42:10|5860.83|5860.13|5860.83|5860.13|5860.83|5860.13|5860.58|5859.88|90
1729154540000|2024-10-17 08:42:20|||||||||4
1729154550000|2024-10-17 08:42:30|||||||||1
1729154560000|2024-10-17 08:42:40|5860.95|5860.25|5861.08|5860.38|5861.08|5860.38|5860.95|5860.25|19
1729154570000|2024-10-17 08:42:50|||||||||5
1729154580000|2024-10-17 08:43:00|||||||||34
1729154590000|2024-10-17 08:43:10|5860.83|5860.13|5860.83|5860.13|5860.83|5860.13|5860.83|5860.13|9
1729154600000|2024-10-17 08:43:20|5861.08|5860.38|5861.08|5860.38|5861.08|5860.38|5861.08|5860.38|5
1729154610000|2024-10-17 08:43:30|5860.83|5860.13|5860.83|5860.13|5860.83|5860.13|5860.83|5860.13|11
1729154620000|2024-10-17 08:43:40|5860.95|5860.25|5860.83|5860.13|5860.95|5860.25|5860.83|5860.13|4
1729154630000|2024-10-17 08:43:50|||||||||3
1729154640000|2024-10-17 08:44:00|5860.95|5860.25|5860.83|5860.13|5860.95|5860.25|5860.83|5860.13|15
1729154650000|2024-10-17 08:44:10|5860.58|5859.88|5860.58|5859.88|5860.58|5859.88|5860.58|5859.88|13
1729154660000|2024-10-17 08:44:20|5860.33|5859.63|5860.08|5859.38|5860.33|5859.63|5860.08|5859.38|69
1729154670000|2024-10-17 08:44:30|||||||||26
1729154680000|2024-10-17 08:44:40|5860.33|5859.63|5860.58|5859.88|5860.58|5859.88|5860.33|5859.63|18
1729154690000|2024-10-17 08:44:50|5860.45|5859.75|5860.83|5860.13|5860.83|5860.13|5860.45|5859.75|19
1729154700000|2024-10-17 08:45:00|||||||||17
1729154710000|2024-10-17 08:45:10|5860.58|5859.88|5860.83|5860.13|5860.83|5860.13|5860.58|5859.88|28
1729154720000|2024-10-17 08:45:20|5860.58|5859.88|5860.58|5859.88|5860.58|5859.88|5860.58|5859.88|52
1729154730000|2024-10-17 08:45:30|||||||||1
1729154750000|2024-10-17 08:45:50|||||||||18
1729154760000|2024-10-17 08:46:00|5860.7|5860|5860.83|5860.13|5860.83|5860.13|5860.7|5860|18
1729154770000|2024-10-17 08:46:10|5860.95|5860.25|5860.83|5860.13|5860.95|5860.25|5860.7|5860|13
1729154780000|2024-10-17 08:46:20|5861.08|5860.38|5861.08|5860.38|5861.08|5860.38|5861.08|5860.38|31
1729154790000|2024-10-17 08:46:30|5860.83|5860.13|5860.83|5860.13|5860.83|5860.13|5860.58|5859.88|48
1729154800000|2024-10-17 08:46:40|5861.08|5860.38|5861.08|5860.38|5861.08|5860.38|5861.08|5860.38|7
1729154810000|2024-10-17 08:46:50|5860.95|5860.25|5861.08|5860.38|5861.08|5860.38|5860.83|5860.13|32
1729154820000|2024-10-17 08:47:00|||||||||5
1729154830000|2024-10-17 08:47:10|||||||||5
1729154840000|2024-10-17 08:47:20|||||||||21
1729154860000|2024-10-17 08:47:40|||||||||70
1729154870000|2024-10-17 08:47:50|5861.33|5860.63|5861.83|5861.13|5861.83|5861.13|5861.33|5860.63|59
1729154880000|2024-10-17 08:48:00|5861.58|5860.88|5861.58|5860.88|5861.58|5860.88|5861.58|5860.88|31
1729154890000|2024-10-17 08:48:10|5861.83|5861.13|5861.83|5861.13|5862.08|5861.38|5861.83|5861.13|24
1729154900000|2024-10-17 08:48:20|5862.08|5861.38|5861.83|5861.13|5862.08|5861.38|5861.83|5861.13|23
1729154910000|2024-10-17 08:48:30|5862.08|5861.38|5862.08|5861.38|5862.08|5861.38|5862.08|5861.38|5
1729154920000|2024-10-17 08:48:40|5862.33|5861.63|5862.33|5861.63|5862.33|5861.63|5862.33|5861.63|52
1729154930000|2024-10-17 08:48:50|5862.08|5861.38|5862.2|5861.5|5862.2|5861.5|5862.08|5861.38|18
1729154940000|2024-10-17 08:49:00|5862.08|5861.38|5861.83|5861.13|5862.08|5861.38|5861.83|5861.13|56
1729154950000|2024-10-17 08:49:10|||||||||4
1729154960000|2024-10-17 08:49:20|5862.08|5861.38|5862.33|5861.63|5862.33|5861.63|5862.08|5861.38|40
1729154980000|2024-10-17 08:49:40|5862.45|5861.75|5862.58|5861.88|5862.58|5861.88|5862.33|5861.63|21
1729154990000|2024-10-17 08:49:50|5862.33|5861.63|5862.33|5861.63|5862.33|5861.63|5862.33|5861.63|22
1729155000000|2024-10-17 08:50:00|||||||||22
1729155010000|2024-10-17 08:50:10|5862.08|5861.38|5862.33|5861.63|5862.33|5861.63|5862.08|5861.38|27
1729155030000|2024-10-17 08:50:30|5862.58|5861.88|5862.58|5861.88|5862.58|5861.88|5862.58|5861.88|18
1729155040000|2024-10-17 08:50:40|5862.33|5861.63|5862.33|5861.63|5862.33|5861.63|5862.33|5861.63|47
1729155050000|2024-10-17 08:50:50|5862.08|5861.38|5862.08|5861.38|5862.08|5861.38|5862.08|5861.38|21
1729155060000|2024-10-17 08:51:00|5862.33|5861.63|5862.33|5861.63|5862.33|5861.63|5862.33|5861.63|26
1729155070000|2024-10-17 08:51:10|5862.45|5861.75|5862.58|5861.88|5862.58|5861.88|5862.33|5861.63|22
1729155080000|2024-10-17 08:51:20|5862.33|5861.63|5862.33|5861.63|5862.33|5861.63|5862.33|5861.63|14
1729155090000|2024-10-17 08:51:30|||||||||3
1729155100000|2024-10-17 08:51:40|||||||||1
1729155110000|2024-10-17 08:51:50|5862.58|5861.88|5862.08|5861.38|5862.58|5861.88|5862.08|5861.38|46
1729155120000|2024-10-17 08:52:00|5862.2|5861.5|5862.08|5861.38|5862.2|5861.5|5862.08|5861.38|11
1729155130000|2024-10-17 08:52:10|||||||||2
1729155140000|2024-10-17 08:52:20|5862.33|5861.63|5862.33|5861.63|5862.33|5861.63|5862.2|5861.5|28
1729155150000|2024-10-17 08:52:30|5862.08|5861.38|5862.08|5861.38|5862.2|5861.5|5862.08|5861.38|9
1729155160000|2024-10-17 08:52:40|||||||||3
1729155180000|2024-10-17 08:53:00|||||||||9
1729155190000|2024-10-17 08:53:10|5861.83|5861.13|5861.83|5861.13|5861.95|5861.25|5861.83|5861.13|31
1729155200000|2024-10-17 08:53:20|5862.08|5861.38|5862.08|5861.38|5862.33|5861.63|5862.08|5861.38|70
1729155220000|2024-10-17 08:53:40|5862.83|5862.13|5863.83|5863.13|5863.83|5863.13|5862.83|5862.13|305
1729155230000|2024-10-17 08:53:50|5863.58|5862.88|5863.33|5862.63|5863.58|5862.88|5863.33|5862.63|43
1729155240000|2024-10-17 08:54:00|5863.2|5862.5|5863.33|5862.63|5863.58|5862.88|5863.2|5862.5|61
1729155250000|2024-10-17 08:54:10|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|11
1729155260000|2024-10-17 08:54:20|5863.33|5862.63|5863.58|5862.88|5863.58|5862.88|5863.33|5862.63|32
1729155270000|2024-10-17 08:54:30|5863.83|5863.13|5863.58|5862.88|5863.83|5863.13|5863.58|5862.88|30
1729155280000|2024-10-17 08:54:40|5863.7|5863|5864.33|5863.63|5864.33|5863.63|5863.7|5863|159
1729155290000|2024-10-17 08:54:50|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|84
1729155300000|2024-10-17 08:55:00|5864.33|5863.63|5864.2|5863.5|5864.33|5863.63|5864.2|5863.5|53
1729155310000|2024-10-17 08:55:10|5864.33|5863.63|5864.08|5863.38|5864.33|5863.63|5864.08|5863.38|5
1729155320000|2024-10-17 08:55:20|5864.2|5863.5|5864.08|5863.38|5864.2|5863.5|5864.08|5863.38|29
1729155330000|2024-10-17 08:55:30|5863.83|5863.13|5863.95|5863.25|5864.08|5863.38|5863.83|5863.13|44
1729155340000|2024-10-17 08:55:40|5864.08|5863.38|5864.08|5863.38|5864.58|5863.88|5864.08|5863.38|24
1729155350000|2024-10-17 08:55:50|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|5863.7|5863|44
1729155360000|2024-10-17 08:56:00|5863.58|5862.88|5863.33|5862.63|5863.58|5862.88|5863.33|5862.63|44
1729155370000|2024-10-17 08:56:10|5863.58|5862.88|5863.08|5862.38|5863.58|5862.88|5863.08|5862.38|29
1729155380000|2024-10-17 08:56:20|5863.33|5862.63|5863.58|5862.88|5863.83|5863.13|5863.33|5862.63|131
1729155390000|2024-10-17 08:56:30|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|30
1729155400000|2024-10-17 08:56:40|||||||||14
1729155410000|2024-10-17 08:56:50|||||||||9
1729155420000|2024-10-17 08:57:00|5864.08|5863.38|5863.83|5863.13|5864.08|5863.38|5863.83|5863.13|24
1729155430000|2024-10-17 08:57:10|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|7
1729155440000|2024-10-17 08:57:20|5863.33|5862.63|5863.58|5862.88|5863.58|5862.88|5863.33|5862.63|17
1729155450000|2024-10-17 08:57:30|5863.45|5862.75|5863.33|5862.63|5863.58|5862.88|5863.33|5862.63|19
1729155460000|2024-10-17 08:57:40|||||||||1
1729155470000|2024-10-17 08:57:50|5863.08|5862.38|5863.33|5862.63|5863.33|5862.63|5863.08|5862.38|64
1729155480000|2024-10-17 08:58:00|5863.45|5862.75|5863.83|5863.13|5863.83|5863.13|5863.33|5862.63|85
1729155490000|2024-10-17 08:58:10|||||||||3
1729155500000|2024-10-17 08:58:20|5864.08|5863.38|5863.83|5863.13|5864.08|5863.38|5863.83|5863.13|13
1729155510000|2024-10-17 08:58:30|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|5863.95|5863.25|6
1729155520000|2024-10-17 08:58:40|||||||||1
1729155530000|2024-10-17 08:58:50|5864.33|5863.63|5864.58|5863.88|5864.58|5863.88|5864.33|5863.63|37
1729155540000|2024-10-17 08:59:00|5864.83|5864.13|5864.58|5863.88|5864.83|5864.13|5864.58|5863.88|29
1729155550000|2024-10-17 08:59:10|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|21
1729155560000|2024-10-17 08:59:20|5864.08|5863.38|5864.2|5863.5|5864.33|5863.63|5864.08|5863.38|45
1729155570000|2024-10-17 08:59:30|5864.08|5863.38|5864.08|5863.38|5864.33|5863.63|5864.08|5863.38|27
1729155580000|2024-10-17 08:59:40|5864.33|5863.63|5864.58|5863.88|5864.58|5863.88|5864.33|5863.63|35
1729155590000|2024-10-17 08:59:50|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|27
1729155600000|2024-10-17 09:00:00|5864.45|5863.75|5864.33|5863.63|5864.58|5863.88|5864.33|5863.63|42
1729155610000|2024-10-17 09:00:10|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|5864.45|5863.75|29
1729155620000|2024-10-17 09:00:20|||||||||20
1729155630000|2024-10-17 09:00:30|5864.7|5864|5864.58|5863.88|5864.83|5864.13|5864.58|5863.88|55
1729155640000|2024-10-17 09:00:40|5864.33|5863.63|5864.58|5863.88|5864.58|5863.88|5864.33|5863.63|52
1729155650000|2024-10-17 09:00:50|5864.83|5864.13|5864.58|5863.88|5864.83|5864.13|5864.58|5863.88|24
1729155660000|2024-10-17 09:01:00|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|12
1729155670000|2024-10-17 09:01:10|||||||||3
1729155680000|2024-10-17 09:01:20|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|18
1729155690000|2024-10-17 09:01:30|5864.83|5864.13|5865.08|5864.38|5865.08|5864.38|5864.83|5864.13|181
1729155700000|2024-10-17 09:01:40|||||||||22
1729155710000|2024-10-17 09:01:50|5864.95|5864.25|5864.95|5864.25|5864.95|5864.25|5864.83|5864.13|29
1729155720000|2024-10-17 09:02:00|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|11
1729155730000|2024-10-17 09:02:10|5864.83|5864.13|5864.83|5864.13|5865.08|5864.38|5864.83|5864.13|32
1729155740000|2024-10-17 09:02:20|5864.95|5864.25|5864.83|5864.13|5864.95|5864.25|5864.83|5864.13|11
1729155750000|2024-10-17 09:02:30|||||||||8
1729155760000|2024-10-17 09:02:40|5865.08|5864.38|5864.83|5864.13|5865.08|5864.38|5864.83|5864.13|27
1729155770000|2024-10-17 09:02:50|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|17
1729155780000|2024-10-17 09:03:00|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|33
1729155790000|2024-10-17 09:03:10|||||||||22
1729155800000|2024-10-17 09:03:20|5864.83|5864.13|5865.08|5864.38|5865.08|5864.38|5864.83|5864.13|23
1729155810000|2024-10-17 09:03:30|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|9
1729155820000|2024-10-17 09:03:40|5864.58|5863.88|5864.33|5863.63|5864.58|5863.88|5864.33|5863.63|33
1729155830000|2024-10-17 09:03:50|5865.08|5864.38|5865.08|5864.38|5865.33|5864.63|5865.08|5864.38|167
1729155840000|2024-10-17 09:04:00|||||||||14
1729155850000|2024-10-17 09:04:10|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|33
1729155860000|2024-10-17 09:04:20|5865.08|5864.38|5864.83|5864.13|5865.08|5864.38|5864.83|5864.13|58
1729155870000|2024-10-17 09:04:30|5865.08|5864.38|5864.83|5864.13|5865.08|5864.38|5864.83|5864.13|55
1729155880000|2024-10-17 09:04:40|5864.58|5863.88|5864.83|5864.13|5864.83|5864.13|5864.58|5863.88|36
1729155890000|2024-10-17 09:04:50|||||||||5
1729155900000|2024-10-17 09:05:00|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|20
1729155910000|2024-10-17 09:05:10|||||||||4
1729155920000|2024-10-17 09:05:20|5864.33|5863.63|5864.33|5863.63|5864.58|5863.88|5864.33|5863.63|38
1729155930000|2024-10-17 09:05:30|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|12
1729155940000|2024-10-17 09:05:40|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|5864.58|5863.88|17
1729155950000|2024-10-17 09:05:50|5864.58|5863.88|5864.83|5864.13|5864.83|5864.13|5864.58|5863.88|22
1729155960000|2024-10-17 09:06:00|5865.08|5864.38|5865.33|5864.63|5865.33|5864.63|5865.08|5864.38|38
1729155970000|2024-10-17 09:06:10|5865.58|5864.88|5866.08|5865.38|5866.08|5865.38|5865.58|5864.88|71
1729155980000|2024-10-17 09:06:20|5865.83|5865.13|5865.58|5864.88|5865.83|5865.13|5865.58|5864.88|44
1729155990000|2024-10-17 09:06:30|5865.83|5865.13|5865.58|5864.88|5865.83|5865.13|5865.58|5864.88|49
1729156000000|2024-10-17 09:06:40|5865.83|5865.13|5865.58|5864.88|5865.83|5865.13|5865.58|5864.88|30
1729156010000|2024-10-17 09:06:50|5865.83|5865.13|5865.83|5865.13|5865.95|5865.25|5865.83|5865.13|38
1729156020000|2024-10-17 09:07:00|5865.95|5865.25|5866.33|5865.63|5866.58|5865.88|5865.83|5865.13|263
1729156030000|2024-10-17 09:07:10|5866.08|5865.38|5866.08|5865.38|5866.08|5865.38|5866.08|5865.38|28
1729156040000|2024-10-17 09:07:20|5865.83|5865.13|5866.08|5865.38|5866.08|5865.38|5865.83|5865.13|33
1729156050000|2024-10-17 09:07:30|5866.33|5865.63|5866.33|5865.63|5866.33|5865.63|5866.33|5865.63|18
1729156060000|2024-10-17 09:07:40|5866.58|5865.88|5866.58|5865.88|5866.83|5866.13|5866.58|5865.88|91
1729156070000|2024-10-17 09:07:50|5866.33|5865.63|5866.33|5865.63|5866.33|5865.63|5866.33|5865.63|34
1729156080000|2024-10-17 09:08:00|||||||||5
1729156090000|2024-10-17 09:08:10|||||||||2
1729156100000|2024-10-17 09:08:20|5866.08|5865.38|5866.08|5865.38|5866.08|5865.38|5866.08|5865.38|23
1729156110000|2024-10-17 09:08:30|||||||||8
1729156120000|2024-10-17 09:08:40|5865.83|5865.13|5865.58|5864.88|5865.83|5865.13|5865.58|5864.88|33
1729156130000|2024-10-17 09:08:50|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|91
1729156140000|2024-10-17 09:09:00|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|34
1729156150000|2024-10-17 09:09:10|5865.08|5864.38|5864.83|5864.13|5865.08|5864.38|5864.7|5864|67
1729156160000|2024-10-17 09:09:20|5865.08|5864.38|5865.58|5864.88|5865.58|5864.88|5865.08|5864.38|78
1729156170000|2024-10-17 09:09:30|5865.83|5865.13|5865.83|5865.13|5865.83|5865.13|5865.83|5865.13|47
1729156180000|2024-10-17 09:09:40|5865.7|5865|5865.58|5864.88|5865.7|5865|5865.58|5864.88|34
1729156190000|2024-10-17 09:09:50|5865.45|5864.75|5865.33|5864.63|5865.58|5864.88|5865.33|5864.63|38
1729156200000|2024-10-17 09:10:00|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|17
1729156210000|2024-10-17 09:10:10|5865.83|5865.13|5865.83|5865.13|5865.83|5865.13|5865.83|5865.13|14
1729156220000|2024-10-17 09:10:20|||||||||3
1729156230000|2024-10-17 09:10:30|5866.08|5865.38|5866.08|5865.38|5866.08|5865.38|5866.08|5865.38|18
1729156240000|2024-10-17 09:10:40|5865.83|5865.13|5866.08|5865.38|5866.08|5865.38|5865.83|5865.13|15
1729156250000|2024-10-17 09:10:50|5865.83|5865.13|5865.58|5864.88|5865.83|5865.13|5865.58|5864.88|13
1729156260000|2024-10-17 09:11:00|5865.33|5864.63|5865.58|5864.88|5865.58|5864.88|5865.33|5864.63|19
1729156270000|2024-10-17 09:11:10|5865.83|5865.13|5865.83|5865.13|5865.83|5865.13|5865.58|5864.88|18
1729156280000|2024-10-17 09:11:20|5865.58|5864.88|5865.83|5865.13|5865.83|5865.13|5865.58|5864.88|15
1729156290000|2024-10-17 09:11:30|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|5
1729156300000|2024-10-17 09:11:40|||||||||4
1729156310000|2024-10-17 09:11:50|||||||||11
1729156320000|2024-10-17 09:12:00|5865.33|5864.63|5865.58|5864.88|5865.58|5864.88|5865.33|5864.63|20
1729156330000|2024-10-17 09:12:10|5865.83|5865.13|5865.58|5864.88|5865.83|5865.13|5865.58|5864.88|99
1729156340000|2024-10-17 09:12:20|5865.83|5865.13|5865.83|5865.13|5865.95|5865.25|5865.58|5864.88|36
1729156350000|2024-10-17 09:12:30|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|15
1729156360000|2024-10-17 09:12:40|5865.83|5865.13|5865.83|5865.13|5865.83|5865.13|5865.83|5865.13|8
1729156370000|2024-10-17 09:12:50|5865.58|5864.88|5865.33|5864.63|5865.58|5864.88|5865.33|5864.63|26
1729156380000|2024-10-17 09:13:00|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|18
1729156390000|2024-10-17 09:13:10|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|13
1729156400000|2024-10-17 09:13:20|5864.83|5864.13|5863.83|5863.13|5864.83|5864.13|5863.83|5863.13|82
1729156410000|2024-10-17 09:13:30|5864.2|5863.5|5864.33|5863.63|5864.33|5863.63|5864.08|5863.38|46
1729156420000|2024-10-17 09:13:40|5864.58|5863.88|5864.33|5863.63|5864.58|5863.88|5864.33|5863.63|33
1729156430000|2024-10-17 09:13:50|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|21
1729156440000|2024-10-17 09:14:00|5863.83|5863.13|5864.33|5863.63|5864.33|5863.63|5863.83|5863.13|68
1729156450000|2024-10-17 09:14:10|5864.58|5863.88|5864.33|5863.63|5864.58|5863.88|5864.33|5863.63|18
1729156460000|2024-10-17 09:14:20|5864.58|5863.88|5864.33|5863.63|5864.58|5863.88|5864.33|5863.63|30
1729156470000|2024-10-17 09:14:30|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|5863.83|5863.13|27
1729156480000|2024-10-17 09:14:40|5864.33|5863.63|5863.83|5863.13|5864.33|5863.63|5863.83|5863.13|44
1729156490000|2024-10-17 09:14:50|5864.08|5863.38|5863.83|5863.13|5864.08|5863.38|5863.83|5863.13|27
1729156500000|2024-10-17 09:15:00|5864.08|5863.38|5864.08|5863.38|5864.08|5863.38|5863.83|5863.13|20
1729156520000|2024-10-17 09:15:20|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|86
1729156530000|2024-10-17 09:15:30|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|34
1729156540000|2024-10-17 09:15:40|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|5863.58|5862.88|81
1729156550000|2024-10-17 09:15:50|5863.95|5863.25|5864.08|5863.38|5864.08|5863.38|5863.83|5863.13|8
1729156560000|2024-10-17 09:16:00|5864.33|5863.63|5864.83|5864.13|5864.83|5864.13|5864.33|5863.63|28
1729156570000|2024-10-17 09:16:10|||||||||9
1729156580000|2024-10-17 09:16:20|5864.33|5863.63|5864.58|5863.88|5864.58|5863.88|5864.33|5863.63|38
1729156590000|2024-10-17 09:16:30|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|5864.7|5864|4
1729156600000|2024-10-17 09:16:40|5865.08|5864.38|5865.33|5864.63|5865.33|5864.63|5865.08|5864.38|68
1729156610000|2024-10-17 09:16:50|5865.08|5864.38|5865.33|5864.63|5865.33|5864.63|5865.08|5864.38|74
1729156620000|2024-10-17 09:17:00|5865.45|5864.75|5865.58|5864.88|5865.7|5865|5865.33|5864.63|17
1729156630000|2024-10-17 09:17:10|5865.7|5865|5865.58|5864.88|5865.7|5865|5865.58|5864.88|6
1729156640000|2024-10-17 09:17:20|5865.33|5864.63|5865.58|5864.88|5865.58|5864.88|5865.33|5864.63|36
1729156650000|2024-10-17 09:17:30|||||||||2
1729156660000|2024-10-17 09:17:40|5865.33|5864.63|5864.58|5863.88|5865.33|5864.63|5864.58|5863.88|57
1729156670000|2024-10-17 09:17:50|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|5864.08|5863.38|38
1729156680000|2024-10-17 09:18:00|5864.08|5863.38|5864.33|5863.63|5864.33|5863.63|5864.08|5863.38|24
1729156690000|2024-10-17 09:18:10|5864.58|5863.88|5864.83|5864.13|5864.83|5864.13|5864.58|5863.88|25
1729156700000|2024-10-17 09:18:20|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|2
1729156710000|2024-10-17 09:18:30|5864.83|5864.13|5865.08|5864.38|5865.08|5864.38|5864.83|5864.13|87
1729156720000|2024-10-17 09:18:40|5864.83|5864.13|5864.58|5863.88|5864.83|5864.13|5864.58|5863.88|52
1729156730000|2024-10-17 09:18:50|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|5864.7|5864|10
1729156740000|2024-10-17 09:19:00|5864.7|5864|5864.83|5864.13|5865.08|5864.38|5864.58|5863.88|22
1729156750000|2024-10-17 09:19:10|||||||||13
1729156760000|2024-10-17 09:19:20|5864.95|5864.25|5864.83|5864.13|5864.95|5864.25|5864.83|5864.13|16
1729156770000|2024-10-17 09:19:30|5864.7|5864|5864.58|5863.88|5864.83|5864.13|5864.33|5863.63|44
1729156780000|2024-10-17 09:19:40|5864.7|5864|5864.83|5864.13|5864.83|5864.13|5864.58|5863.88|24
1729156790000|2024-10-17 09:19:50|5864.95|5864.25|5864.83|5864.13|5864.95|5864.25|5864.83|5864.13|14
1729156800000|2024-10-17 09:20:00|5865.08|5864.38|5865.33|5864.63|5865.33|5864.63|5865.08|5864.38|19
1729156810000|2024-10-17 09:20:10|5865.2|5864.5|5865.08|5864.38|5865.2|5864.5|5864.83|5864.13|52
1729156830000|2024-10-17 09:20:30|5865.2|5864.5|5865.33|5864.63|5865.33|5864.63|5865.08|5864.38|23
1729156850000|2024-10-17 09:20:50|||||||||6
1729156860000|2024-10-17 09:21:00|5865.58|5864.88|5865.7|5865|5865.83|5865.13|5865.58|5864.88|75
1729156870000|2024-10-17 09:21:10|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|7
1729156880000|2024-10-17 09:21:20|5865.45|5864.75|5865.33|5864.63|5865.45|5864.75|5865.33|5864.63|24
1729156890000|2024-10-17 09:21:30|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|21
1729156900000|2024-10-17 09:21:40|5864.95|5864.25|5864.58|5863.88|5865.08|5864.38|5864.58|5863.88|29
1729156910000|2024-10-17 09:21:50|5864.7|5864|5864.58|5863.88|5864.83|5864.13|5864.58|5863.88|22
1729156920000|2024-10-17 09:22:00|5864.7|5864|5864.58|5863.88|5864.83|5864.13|5864.33|5863.63|30
1729156930000|2024-10-17 09:22:10|5864.83|5864.13|5865.08|5864.38|5865.08|5864.38|5864.83|5864.13|19
1729156940000|2024-10-17 09:22:20|5864.95|5864.25|5864.83|5864.13|5864.95|5864.25|5864.83|5864.13|25
1729156950000|2024-10-17 09:22:30|5864.95|5864.25|5865.08|5864.38|5865.08|5864.38|5864.83|5864.13|5
1729156960000|2024-10-17 09:22:40|||||||||20
1729156990000|2024-10-17 09:23:10|||||||||8
1729157000000|2024-10-17 09:23:20|||||||||4
1729157010000|2024-10-17 09:23:30|||||||||29
1729157020000|2024-10-17 09:23:40|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|38
1729157030000|2024-10-17 09:23:50|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|11
1729157040000|2024-10-17 09:24:00|5864.45|5863.75|5864.58|5863.88|5864.58|5863.88|5864.45|5863.75|26
1729157050000|2024-10-17 09:24:10|5864.7|5864|5864.83|5864.13|5864.83|5864.13|5864.58|5863.88|57
1729157060000|2024-10-17 09:24:20|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|2
1729157080000|2024-10-17 09:24:40|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|5864.58|5863.88|23
1729157090000|2024-10-17 09:24:50|||||||||2
1729157100000|2024-10-17 09:25:00|5864.95|5864.25|5865.08|5864.38|5865.08|5864.38|5864.83|5864.13|15
1729157110000|2024-10-17 09:25:10|||||||||20
1729157120000|2024-10-17 09:25:20|5865.2|5864.5|5865.08|5864.38|5865.33|5864.63|5865.08|5864.38|12
1729157130000|2024-10-17 09:25:30|5865.2|5864.5|5865.33|5864.63|5865.33|5864.63|5865.2|5864.5|16
1729157140000|2024-10-17 09:25:40|||||||||1
1729157160000|2024-10-17 09:26:00|5865.2|5864.5|5865.08|5864.38|5865.33|5864.63|5865.08|5864.38|41
1729157170000|2024-10-17 09:26:10|5865.2|5864.5|5865.08|5864.38|5865.2|5864.5|5865.08|5864.38|19
1729157180000|2024-10-17 09:26:20|5864.95|5864.25|5865.08|5864.38|5865.08|5864.38|5864.83|5864.13|27
1729157190000|2024-10-17 09:26:30|||||||||2
1729157200000|2024-10-17 09:26:40|5864.83|5864.13|5864.7|5864|5864.95|5864.25|5864.58|5863.88|31
1729157210000|2024-10-17 09:26:50|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|5864.58|5863.88|7
1729157220000|2024-10-17 09:27:00|5865.08|5864.38|5864.83|5864.13|5865.08|5864.38|5864.83|5864.13|32
1729157230000|2024-10-17 09:27:10|||||||||16
1729157250000|2024-10-17 09:27:30|||||||||9
1729157260000|2024-10-17 09:27:40|||||||||6
1729157270000|2024-10-17 09:27:50|||||||||1
1729157280000|2024-10-17 09:28:00|||||||||21
1729157290000|2024-10-17 09:28:10|||||||||3
1729157300000|2024-10-17 09:28:20|5864.58|5863.88|5864.83|5864.13|5864.83|5864.13|5864.58|5863.88|95
1729157310000|2024-10-17 09:28:30|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|9
1729157330000|2024-10-17 09:28:50|5864.83|5864.13|5864.33|5863.63|5864.83|5864.13|5864.33|5863.63|119
1729157340000|2024-10-17 09:29:00|5864.08|5863.38|5863.83|5863.13|5864.08|5863.38|5863.58|5862.88|74
1729157350000|2024-10-17 09:29:10|||||||||9
1729157360000|2024-10-17 09:29:20|5864.08|5863.38|5864.58|5863.88|5864.58|5863.88|5864.08|5863.38|61
1729157370000|2024-10-17 09:29:30|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|16
1729157380000|2024-10-17 09:29:40|5864.58|5863.88|5864.83|5864.13|5864.83|5864.13|5864.58|5863.88|29
1729157390000|2024-10-17 09:29:50|5864.58|5863.88|5864.83|5864.13|5864.83|5864.13|5864.58|5863.88|16
1729157400000|2024-10-17 09:30:00|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|5864.33|5863.63|28
1729157410000|2024-10-17 09:30:10|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|5864.33|5863.63|41
1729157440000|2024-10-17 09:30:40|||||||||65
1729157460000|2024-10-17 09:31:00|5863.83|5863.13|5863.58|5862.88|5863.83|5863.13|5863.58|5862.88|69
1729157470000|2024-10-17 09:31:10|||||||||2
1729157480000|2024-10-17 09:31:20|5863.33|5862.63|5863.58|5862.88|5863.58|5862.88|5863.33|5862.63|34
1729157490000|2024-10-17 09:31:30|||||||||21
1729157500000|2024-10-17 09:31:40|||||||||5
1729157510000|2024-10-17 09:31:50|5863.83|5863.13|5863.83|5863.13|5863.83|5863.13|5863.58|5862.88|45
1729157520000|2024-10-17 09:32:00|||||||||28
1729157530000|2024-10-17 09:32:10|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|12
1729157540000|2024-10-17 09:32:20|5863.83|5863.13|5863.58|5862.88|5863.83|5863.13|5863.58|5862.88|77
1729157550000|2024-10-17 09:32:30|5863.45|5862.75|5863.58|5862.88|5863.58|5862.88|5863.45|5862.75|3
1729157560000|2024-10-17 09:32:40|||||||||16
1729157570000|2024-10-17 09:32:50|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|24
1729157580000|2024-10-17 09:33:00|5863.2|5862.5|5863.33|5862.63|5863.33|5862.63|5863.2|5862.5|17
1729157590000|2024-10-17 09:33:10|5863.58|5862.88|5863.58|5862.88|5863.58|5862.88|5863.33|5862.63|29
1729157600000|2024-10-17 09:33:20|||||||||3
1729157610000|2024-10-17 09:33:30|5863.33|5862.63|5863.08|5862.38|5863.33|5862.63|5863.08|5862.38|32
1729157620000|2024-10-17 09:33:40|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|23
1729157630000|2024-10-17 09:33:50|5863.08|5862.38|5863.08|5862.38|5863.08|5862.38|5863.08|5862.38|21
1729157640000|2024-10-17 09:34:00|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|5863.33|5862.63|46
1729157650000|2024-10-17 09:34:10|5863.08|5862.38|5862.83|5862.13|5863.08|5862.38|5862.83|5862.13|31
1729157660000|2024-10-17 09:34:20|||||||||18
1729157670000|2024-10-17 09:34:30|5862.58|5861.88|5862.58|5861.88|5862.58|5861.88|5862.58|5861.88|39
1729157680000|2024-10-17 09:34:40|5862.83|5862.13|5863.33|5862.63|5863.33|5862.63|5862.83|5862.13|49
1729157690000|2024-10-17 09:34:50|5863.08|5862.38|5862.08|5861.38|5863.08|5862.38|5861.83|5861.13|165
1729157700000|2024-10-17 09:35:00|5862.33|5861.63|5862.33|5861.63|5862.33|5861.63|5862.08|5861.38|41
1729157710000|2024-10-17 09:35:10|||||||||7
1729157720000|2024-10-17 09:35:20|5862.45|5861.75|5862.83|5862.13|5862.83|5862.13|5862.33|5861.63|74
1729157730000|2024-10-17 09:35:30|5863.08|5862.38|5863.33|5862.63|5863.33|5862.63|5863.08|5862.38|27
1729157740000|2024-10-17 09:35:40|5863.08|5862.38|5863.08|5862.38|5863.2|5862.5|5863.08|5862.38|20
1729157750000|2024-10-17 09:35:50|5862.95|5862.25|5863.08|5862.38|5863.08|5862.38|5862.83|5862.13|31
1729157760000|2024-10-17 09:36:00|5863.33|5862.63|5863.58|5862.88|5863.58|5862.88|5863.33|5862.63|52
1729157770000|2024-10-17 09:36:10|5863.7|5863|5863.83|5863.13|5863.83|5863.13|5863.58|5862.88|33
1729157780000|2024-10-17 09:36:20|5863.7|5863|5863.83|5863.13|5863.83|5863.13|5863.7|5863|15
1729157790000|2024-10-17 09:36:30|5863.95|5863.25|5864.33|5863.63|5864.33|5863.63|5863.95|5863.25|41
1729157800000|2024-10-17 09:36:40|5864.08|5863.38|5864.08|5863.38|5864.33|5863.63|5864.08|5863.38|47
1729157810000|2024-10-17 09:36:50|5864.2|5863.5|5864.58|5863.88|5864.58|5863.88|5864.2|5863.5|10
1729157820000|2024-10-17 09:37:00|5864.33|5863.63|5864.45|5863.75|5864.58|5863.88|5864.33|5863.63|32
1729157830000|2024-10-17 09:37:10|5864.33|5863.63|5864.45|5863.75|5864.58|5863.88|5864.33|5863.63|12
1729157840000|2024-10-17 09:37:20|5864.33|5863.63|5864.33|5863.63|5864.58|5863.88|5864.33|5863.63|23
1729157850000|2024-10-17 09:37:30|5864.08|5863.38|5864.58|5863.88|5864.58|5863.88|5864.08|5863.38|23
1729157860000|2024-10-17 09:37:40|5864.45|5863.75|5864.33|5863.63|5864.58|5863.88|5864.33|5863.63|8
1729157870000|2024-10-17 09:37:50|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|5864.58|5863.88|3
1729157880000|2024-10-17 09:38:00|5864.45|5863.75|5864.58|5863.88|5864.58|5863.88|5864.33|5863.63|26
1729157890000|2024-10-17 09:38:10|||||||||5
1729157910000|2024-10-17 09:38:30|||||||||12
1729157920000|2024-10-17 09:38:40|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|5864.83|5864.13|19
1729157930000|2024-10-17 09:38:50|5865.33|5864.63|5865.33|5864.63|5865.58|5864.88|5865.33|5864.63|78
1729157940000|2024-10-17 09:39:00|5865.58|5864.88|5865.33|5864.63|5865.58|5864.88|5865.33|5864.63|31
1729157950000|2024-10-17 09:39:10|5865.08|5864.38|5864.95|5864.25|5865.08|5864.38|5864.83|5864.13|92
1729157960000|2024-10-17 09:39:20|5864.83|5864.13|5865.33|5864.63|5865.33|5864.63|5864.83|5864.13|6
1729157970000|2024-10-17 09:39:30|||||||||2
1729157980000|2024-10-17 09:39:40|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|5865.33|5864.63|15
1729157990000|2024-10-17 09:39:50|5865.83|5865.13|5865.83|5865.13|5865.83|5865.13|5865.83|5865.13|54
1729158000000|2024-10-17 09:40:00|5866.08|5865.38|5866.08|5865.38|5866.08|5865.38|5866.08|5865.38|35
1729158010000|2024-10-17 09:40:10|5866.33|5865.63|5866.33|5865.63|5866.33|5865.63|5866.33|5865.63|37
1729158020000|2024-10-17 09:40:20|||||||||8
1729158030000|2024-10-17 09:40:30|||||||||26
1729158040000|2024-10-17 09:40:40|||||||||8
1729158060000|2024-10-17 09:41:00|||||||||28
1729158070000|2024-10-17 09:41:10|5866.08|5865.38|5865.33|5864.63|5866.08|5865.38|5865.33|5864.63|84
1729158080000|2024-10-17 09:41:20|||||||||8
1729158090000|2024-10-17 09:41:30|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|5865.08|5864.38|25
1729158100000|2024-10-17 09:41:40|5865.2|5864.5|5865.2|5864.5|5865.2|5864.5|5865.08|5864.38|35
1729158110000|2024-10-17 09:41:50|5865.08|5864.38|5865.33|5864.63|5865.33|5864.63|5865.08|5864.38|1
1729158120000|2024-10-17 09:42:00|5865.58|5864.88|5865.58|5864.88|5865.83|5865.13|5865.58|5864.88|40
1729158130000|2024-10-17 09:42:10|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|14
1729158150000|2024-10-17 09:42:30|||||||||6
1729158160000|2024-10-17 09:42:40|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|5865.33|5864.63|10
1729158180000|2024-10-17 09:43:00|5865.45|5864.75|5865.33|5864.63|5865.58|5864.88|5865.33|5864.63|28
1729158190000|2024-10-17 09:43:10|||||||||12
1729158200000|2024-10-17 09:43:20|5865.45|5864.75|5865.58|5864.88|5865.58|5864.88|5865.33|5864.63|19
1729158220000|2024-10-17 09:43:40|5865.33|5864.63|5865.08|5864.38|5865.45|5864.75|5865.08|5864.38|39
1729158230000|2024-10-17 09:43:50|5865.2|5864.5|5865.08|5864.38|5865.2|5864.5|5865.08|5864.38|10
1729158240000|2024-10-17 09:44:00|5865.33|5864.63|5865.58|5864.88|5865.58|5864.88|5865.33|5864.63|33
1729158250000|2024-10-17 09:44:10|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|17
1729158260000|2024-10-17 09:44:20|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|38
1729158270000|2024-10-17 09:44:30|5865.83|5865.13|5865.83|5865.13|5865.83|5865.13|5865.58|5864.88|15
1729158280000|2024-10-17 09:44:40|5866.08|5865.38|5865.83|5865.13|5866.08|5865.38|5865.83|5865.13|20
1729158290000|2024-10-17 09:44:50|5865.95|5865.25|5865.83|5865.13|5865.95|5865.25|5865.83|5865.13|12
1729158300000|2024-10-17 09:45:00|||||||||4
1729158310000|2024-10-17 09:45:10|5865.7|5865|5865.7|5865|5865.7|5865|5865.7|5865|31
1729158320000|2024-10-17 09:45:20|5865.58|5864.88|5865.83|5865.13|5865.83|5865.13|5865.58|5864.88|29
1729158330000|2024-10-17 09:45:30|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|39
1729158340000|2024-10-17 09:45:40|5865.83|5865.13|5865.83|5865.13|5865.83|5865.13|5865.83|5865.13|21
1729158350000|2024-10-17 09:45:50|5866.08|5865.38|5866.58|5865.88|5866.58|5865.88|5866.08|5865.38|26
1729158360000|2024-10-17 09:46:00|||||||||2
1729158380000|2024-10-17 09:46:20|||||||||6
1729158390000|2024-10-17 09:46:30|||||||||5
1729158400000|2024-10-17 09:46:40|||||||||3
1729158410000|2024-10-17 09:46:50|5866.45|5865.75|5866.58|5865.88|5866.58|5865.88|5866.45|5865.75|61
1729158420000|2024-10-17 09:47:00|5866.33|5865.63|5866.08|5865.38|5866.33|5865.63|5866.08|5865.38|24
1729158430000|2024-10-17 09:47:10|||||||||3
1729158440000|2024-10-17 09:47:20|5866.33|5865.63|5866.33|5865.63|5866.58|5865.88|5866.33|5865.63|39
1729158450000|2024-10-17 09:47:30|||||||||3
1729158460000|2024-10-17 09:47:40|5866.08|5865.38|5866.08|5865.38|5866.08|5865.38|5866.08|5865.38|16
1729158470000|2024-10-17 09:47:50|5866.58|5865.88|5866.58|5865.88|5866.58|5865.88|5866.45|5865.75|23
1729158480000|2024-10-17 09:48:00|||||||||1
1729158490000|2024-10-17 09:48:10|||||||||42
1729158500000|2024-10-17 09:48:20|5866.83|5866.13|5866.83|5866.13|5866.83|5866.13|5866.83|5866.13|13
1729158510000|2024-10-17 09:48:30|||||||||11
1729158530000|2024-10-17 09:48:50|5867.33|5866.63|5867.08|5866.38|5867.33|5866.63|5867.08|5866.38|350
1729158540000|2024-10-17 09:49:00|5867.58|5866.88|5867.33|5866.63|5867.58|5866.88|5867.33|5866.63|45
1729158550000|2024-10-17 09:49:10|||||||||54
1729158560000|2024-10-17 09:49:20|||||||||8
1729158570000|2024-10-17 09:49:30|5866.58|5865.88|5866.83|5866.13|5866.83|5866.13|5866.58|5865.88|67
1729158580000|2024-10-17 09:49:40|5866.58|5865.88|5866.58|5865.88|5866.58|5865.88|5866.58|5865.88|4
1729158590000|2024-10-17 09:49:50|||||||||12
1729158600000|2024-10-17 09:50:00|||||||||1
1729158610000|2024-10-17 09:50:10|5866.83|5866.13|5866.83|5866.13|5866.83|5866.13|5866.83|5866.13|24
1729158620000|2024-10-17 09:50:20|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|19
1729158630000|2024-10-17 09:50:30|||||||||6
1729158640000|2024-10-17 09:50:40|||||||||6
1729158650000|2024-10-17 09:50:50|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|42
1729158660000|2024-10-17 09:51:00|5867.08|5866.38|5867.33|5866.63|5867.33|5866.63|5867.08|5866.38|33
1729158670000|2024-10-17 09:51:10|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|27
1729158680000|2024-10-17 09:51:20|||||||||3
1729158690000|2024-10-17 09:51:30|||||||||1
1729158700000|2024-10-17 09:51:40|5867.83|5867.13|5867.58|5866.88|5867.83|5867.13|5867.58|5866.88|24
1729158710000|2024-10-17 09:51:50|||||||||13
1729158720000|2024-10-17 09:52:00|5867.45|5866.75|5867.58|5866.88|5867.58|5866.88|5867.45|5866.75|18
1729158730000|2024-10-17 09:52:10|||||||||28
1729158740000|2024-10-17 09:52:20|||||||||18
1729158750000|2024-10-17 09:52:30|||||||||9
1729158760000|2024-10-17 09:52:40|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|6
1729158770000|2024-10-17 09:52:50|||||||||14
1729158780000|2024-10-17 09:53:00|5867.58|5866.88|5867.83|5867.13|5867.83|5867.13|5867.58|5866.88|20
1729158790000|2024-10-17 09:53:10|||||||||5
1729158800000|2024-10-17 09:53:20|||||||||23
1729158810000|2024-10-17 09:53:30|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|32
1729158820000|2024-10-17 09:53:40|5867.83|5867.13|5868.08|5867.38|5868.08|5867.38|5867.83|5867.13|11
1729158830000|2024-10-17 09:53:50|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|12
1729158840000|2024-10-17 09:54:00|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|36
1729158850000|2024-10-17 09:54:10|||||||||5
1729158860000|2024-10-17 09:54:20|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|24
1729158870000|2024-10-17 09:54:30|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|23
1729158880000|2024-10-17 09:54:40|||||||||39
1729158890000|2024-10-17 09:54:50|||||||||9
1729158900000|2024-10-17 09:55:00|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|23
1729158910000|2024-10-17 09:55:10|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|17
1729158920000|2024-10-17 09:55:20|||||||||1
1729158930000|2024-10-17 09:55:30|5867.7|5867|5867.58|5866.88|5867.7|5867|5867.58|5866.88|57
1729158940000|2024-10-17 09:55:40|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|9
1729158950000|2024-10-17 09:55:50|5867.58|5866.88|5867.08|5866.38|5867.58|5866.88|5867.08|5866.38|63
1729158960000|2024-10-17 09:56:00|5866.83|5866.13|5866.83|5866.13|5866.83|5866.13|5866.58|5865.88|24
1729158970000|2024-10-17 09:56:10|5866.7|5866|5867.33|5866.63|5867.33|5866.63|5866.7|5866|44
1729158980000|2024-10-17 09:56:20|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|5866.83|5866.13|15
1729159010000|2024-10-17 09:56:50|5867.33|5866.63|5867.08|5866.38|5867.33|5866.63|5867.08|5866.38|26
1729159020000|2024-10-17 09:57:00|||||||||2
1729159030000|2024-10-17 09:57:10|5866.83|5866.13|5866.83|5866.13|5866.83|5866.13|5866.83|5866.13|84
1729159040000|2024-10-17 09:57:20|5866.7|5866|5866.83|5866.13|5866.83|5866.13|5866.7|5866|10
1729159050000|2024-10-17 09:57:30|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|32
1729159070000|2024-10-17 09:57:50|5866.95|5866.25|5866.95|5866.25|5866.95|5866.25|5866.95|5866.25|11
1729159080000|2024-10-17 09:58:00|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|4
1729159090000|2024-10-17 09:58:10|5866.83|5866.13|5867.08|5866.38|5867.08|5866.38|5866.83|5866.13|19
1729159100000|2024-10-17 09:58:20|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|45
1729159110000|2024-10-17 09:58:30|||||||||2
1729159120000|2024-10-17 09:58:40|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|17
1729159130000|2024-10-17 09:58:50|5866.58|5865.88|5866.33|5865.63|5866.58|5865.88|5866.08|5865.38|180
1729159140000|2024-10-17 09:59:00|5866.7|5866|5867.08|5866.38|5867.08|5866.38|5866.7|5866|164
1729159150000|2024-10-17 09:59:10|5867.33|5866.63|5867.08|5866.38|5867.33|5866.63|5867.08|5866.38|43
1729159160000|2024-10-17 09:59:20|||||||||13
1729159190000|2024-10-17 09:59:50|||||||||26
1729159200000|2024-10-17 10:00:00|5866.33|5865.63|5866.58|5865.88|5866.58|5865.88|5866.33|5865.63|301
1729159210000|2024-10-17 10:00:10|5866.33|5865.63|5866.58|5865.88|5866.58|5865.88|5866.33|5865.63|64
1729159220000|2024-10-17 10:00:20|5866.83|5866.13|5866.83|5866.13|5866.83|5866.13|5866.58|5865.88|18
1729159230000|2024-10-17 10:00:30|5866.58|5865.88|5866.58|5865.88|5866.83|5866.13|5866.58|5865.88|32
1729159240000|2024-10-17 10:00:40|5866.7|5866|5866.58|5865.88|5866.7|5866|5866.58|5865.88|15
1729159250000|2024-10-17 10:00:50|5866.7|5866|5866.83|5866.13|5866.83|5866.13|5866.7|5866|14
1729159260000|2024-10-17 10:01:00|||||||||26
1729159270000|2024-10-17 10:01:10|5866.58|5865.88|5866.33|5865.63|5866.58|5865.88|5866.33|5865.63|38
1729159280000|2024-10-17 10:01:20|||||||||3
1729159290000|2024-10-17 10:01:30|5866.58|5865.88|5866.83|5866.13|5866.83|5866.13|5866.58|5865.88|31
1729159300000|2024-10-17 10:01:40|5866.95|5866.25|5866.83|5866.13|5867.08|5866.38|5866.83|5866.13|47
1729159310000|2024-10-17 10:01:50|||||||||5
1729159320000|2024-10-17 10:02:00|||||||||13
1729159330000|2024-10-17 10:02:10|5866.58|5865.88|5866.33|5865.63|5866.58|5865.88|5866.33|5865.63|51
1729159340000|2024-10-17 10:02:20|5866.45|5865.75|5866.33|5865.63|5866.45|5865.75|5866.33|5865.63|46
1729159350000|2024-10-17 10:02:30|5866.58|5865.88|5866.58|5865.88|5866.83|5866.13|5866.58|5865.88|59
1729159360000|2024-10-17 10:02:40|||||||||7
1729159370000|2024-10-17 10:02:50|5866.7|5866|5866.83|5866.13|5866.83|5866.13|5866.7|5866|49
1729159390000|2024-10-17 10:03:10|5866.58|5865.88|5867.08|5866.38|5867.08|5866.38|5866.58|5865.88|65
1729159400000|2024-10-17 10:03:20|5867.33|5866.63|5867.33|5866.63|5867.45|5866.75|5867.08|5866.38|72
1729159410000|2024-10-17 10:03:30|5867.2|5866.5|5867.08|5866.38|5867.2|5866.5|5867.08|5866.38|37
1729159420000|2024-10-17 10:03:40|5866.83|5866.13|5867.08|5866.38|5867.08|5866.38|5866.83|5866.13|15
1729159430000|2024-10-17 10:03:50|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|5867.08|5866.38|44
1729159440000|2024-10-17 10:04:00|5867.58|5866.88|5867.33|5866.63|5867.58|5866.88|5867.33|5866.63|17
1729159450000|2024-10-17 10:04:10|||||||||3
1729159460000|2024-10-17 10:04:20|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|14
1729159470000|2024-10-17 10:04:30|||||||||38
1729159480000|2024-10-17 10:04:40|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|15
1729159490000|2024-10-17 10:04:50|5867.58|5866.88|5867.08|5866.38|5867.58|5866.88|5867.08|5866.38|84
1729159500000|2024-10-17 10:05:00|||||||||31
1729159510000|2024-10-17 10:05:10|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|5867.08|5866.38|17
1729159520000|2024-10-17 10:05:20|||||||||18
1729159530000|2024-10-17 10:05:30|5867.2|5866.5|5867.33|5866.63|5867.33|5866.63|5867.08|5866.38|41
1729159540000|2024-10-17 10:05:40|5867.58|5866.88|5867.33|5866.63|5867.58|5866.88|5867.33|5866.63|27
1729159550000|2024-10-17 10:05:50|||||||||10
1729159560000|2024-10-17 10:06:00|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|12
1729159570000|2024-10-17 10:06:10|5867.33|5866.63|5867.08|5866.38|5867.33|5866.63|5866.83|5866.13|66
1729159580000|2024-10-17 10:06:20|5866.95|5866.25|5867.08|5866.38|5867.08|5866.38|5866.83|5866.13|10
1729159590000|2024-10-17 10:06:30|||||||||7
1729159600000|2024-10-17 10:06:40|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|3
1729159610000|2024-10-17 10:06:50|||||||||2
1729159620000|2024-10-17 10:07:00|5867.45|5866.75|5867.45|5866.75|5867.58|5866.88|5867.45|5866.75|40
1729159630000|2024-10-17 10:07:10|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|3
1729159640000|2024-10-17 10:07:20|5867.45|5866.75|5867.33|5866.63|5867.45|5866.75|5867.33|5866.63|76
1729159650000|2024-10-17 10:07:30|5867.2|5866.5|5867.33|5866.63|5867.33|5866.63|5867.2|5866.5|18
1729159660000|2024-10-17 10:07:40|5867.45|5866.75|5867.33|5866.63|5867.45|5866.75|5867.33|5866.63|13
1729159680000|2024-10-17 10:08:00|||||||||1
1729159690000|2024-10-17 10:08:10|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|43
1729159700000|2024-10-17 10:08:20|||||||||1
1729159710000|2024-10-17 10:08:30|5867.2|5866.5|5867.58|5866.88|5867.58|5866.88|5867.2|5866.5|26
1729159720000|2024-10-17 10:08:40|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|16
1729159730000|2024-10-17 10:08:50|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|1
1729159740000|2024-10-17 10:09:00|||||||||6
1729159750000|2024-10-17 10:09:10|||||||||8
1729159760000|2024-10-17 10:09:20|||||||||5
1729159770000|2024-10-17 10:09:30|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|75
1729159780000|2024-10-17 10:09:40|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|49
1729159790000|2024-10-17 10:09:50|||||||||2
1729159800000|2024-10-17 10:10:00|5867.33|5866.63|5867.08|5866.38|5867.33|5866.63|5867.08|5866.38|47
1729159830000|2024-10-17 10:10:30|5867.33|5866.63|5867.08|5866.38|5867.33|5866.63|5867.08|5866.38|36
1729159840000|2024-10-17 10:10:40|||||||||9
1729159850000|2024-10-17 10:10:50|5867.33|5866.63|5867.08|5866.38|5867.33|5866.63|5867.08|5866.38|25
1729159860000|2024-10-17 10:11:00|5867.2|5866.5|5867.33|5866.63|5867.33|5866.63|5867.2|5866.5|11
1729159870000|2024-10-17 10:11:10|5867.2|5866.5|5867.08|5866.38|5867.33|5866.63|5867.08|5866.38|23
1729159880000|2024-10-17 10:11:20|||||||||1
1729159890000|2024-10-17 10:11:30|||||||||11
1729159900000|2024-10-17 10:11:40|||||||||2
1729159920000|2024-10-17 10:12:00|5867.33|5866.63|5867.58|5866.88|5867.58|5866.88|5867.33|5866.63|65
1729159930000|2024-10-17 10:12:10|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|24
1729159940000|2024-10-17 10:12:20|||||||||3
1729159950000|2024-10-17 10:12:30|5867.58|5866.88|5867.33|5866.63|5867.58|5866.88|5867.33|5866.63|18
1729159960000|2024-10-17 10:12:40|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|23
1729159970000|2024-10-17 10:12:50|||||||||2
1729159990000|2024-10-17 10:13:10|5868.33|5867.63|5868.08|5867.38|5868.33|5867.63|5868.08|5867.38|230
1729160000000|2024-10-17 10:13:20|||||||||4
1729160010000|2024-10-17 10:13:30|||||||||2
1729160020000|2024-10-17 10:13:40|||||||||15
1729160030000|2024-10-17 10:13:50|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|25
1729160040000|2024-10-17 10:14:00|5868.58|5867.88|5868.58|5867.88|5868.83|5868.13|5868.58|5867.88|129
1729160050000|2024-10-17 10:14:10|||||||||17
1729160060000|2024-10-17 10:14:20|||||||||6
1729160070000|2024-10-17 10:14:30|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|62
1729160080000|2024-10-17 10:14:40|5868.2|5867.5|5868.33|5867.63|5868.33|5867.63|5868.2|5867.5|54
1729160090000|2024-10-17 10:14:50|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|20
1729160100000|2024-10-17 10:15:00|5867.83|5867.13|5868.08|5867.38|5868.08|5867.38|5867.83|5867.13|26
1729160110000|2024-10-17 10:15:10|5868.2|5867.5|5868.08|5867.38|5868.2|5867.5|5868.08|5867.38|58
1729160120000|2024-10-17 10:15:20|5867.95|5867.25|5867.58|5866.88|5868.08|5867.38|5867.58|5866.88|41
1729160130000|2024-10-17 10:15:30|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|28
1729160140000|2024-10-17 10:15:40|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|21
1729160150000|2024-10-17 10:15:50|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|23
1729160160000|2024-10-17 10:16:00|5868.2|5867.5|5868.08|5867.38|5868.2|5867.5|5868.08|5867.38|21
1729160170000|2024-10-17 10:16:10|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|15
1729160180000|2024-10-17 10:16:20|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|18
1729160190000|2024-10-17 10:16:30|5868.33|5867.63|5868.2|5867.5|5868.33|5867.63|5868.2|5867.5|37
1729160200000|2024-10-17 10:16:40|5868.08|5867.38|5868.33|5867.63|5868.33|5867.63|5868.08|5867.38|10
1729160210000|2024-10-17 10:16:50|5868.2|5867.5|5868.33|5867.63|5868.33|5867.63|5868.2|5867.5|22
1729160220000|2024-10-17 10:17:00|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|5867.83|5867.13|37
1729160230000|2024-10-17 10:17:10|||||||||37
1729160240000|2024-10-17 10:17:20|5867.83|5867.13|5868.08|5867.38|5868.08|5867.38|5867.83|5867.13|19
1729160260000|2024-10-17 10:17:40|||||||||1
1729160270000|2024-10-17 10:17:50|5867.83|5867.13|5867.83|5867.13|5868.08|5867.38|5867.83|5867.13|58
1729160280000|2024-10-17 10:18:00|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|64
1729160290000|2024-10-17 10:18:10|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|23
1729160300000|2024-10-17 10:18:20|||||||||4
1729160310000|2024-10-17 10:18:30|5867.58|5866.88|5867.33|5866.63|5867.58|5866.88|5867.33|5866.63|17
1729160320000|2024-10-17 10:18:40|5867.45|5866.75|5867.58|5866.88|5867.58|5866.88|5867.33|5866.63|21
1729160330000|2024-10-17 10:18:50|||||||||3
1729160340000|2024-10-17 10:19:00|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|20
1729160350000|2024-10-17 10:19:10|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|12
1729160360000|2024-10-17 10:19:20|5867.33|5866.63|5867.58|5866.88|5867.58|5866.88|5867.33|5866.63|20
1729160370000|2024-10-17 10:19:30|5867.45|5866.75|5867.83|5867.13|5867.83|5867.13|5867.45|5866.75|27
1729160380000|2024-10-17 10:19:40|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|16
1729160390000|2024-10-17 10:19:50|||||||||8
1729160400000|2024-10-17 10:20:00|||||||||3
1729160410000|2024-10-17 10:20:10|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|58
1729160420000|2024-10-17 10:20:20|||||||||2
1729160430000|2024-10-17 10:20:30|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|8
1729160440000|2024-10-17 10:20:40|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|12
1729160450000|2024-10-17 10:20:50|5867.95|5867.25|5867.83|5867.13|5867.95|5867.25|5867.83|5867.13|32
1729160460000|2024-10-17 10:21:00|||||||||1
1729160470000|2024-10-17 10:21:10|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|6
1729160480000|2024-10-17 10:21:20|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|11
1729160490000|2024-10-17 10:21:30|||||||||2
1729160500000|2024-10-17 10:21:40|||||||||16
1729160510000|2024-10-17 10:21:50|||||||||19
1729160520000|2024-10-17 10:22:00|5867.95|5867.25|5867.83|5867.13|5868.08|5867.38|5867.83|5867.13|22
1729160530000|2024-10-17 10:22:10|5867.95|5867.25|5867.83|5867.13|5867.95|5867.25|5867.83|5867.13|25
1729160540000|2024-10-17 10:22:20|5867.95|5867.25|5867.83|5867.13|5867.95|5867.25|5867.83|5867.13|12
1729160550000|2024-10-17 10:22:30|5867.95|5867.25|5867.95|5867.25|5867.95|5867.25|5867.95|5867.25|6
1729160560000|2024-10-17 10:22:40|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|4
1729160570000|2024-10-17 10:22:50|||||||||16
1729160580000|2024-10-17 10:23:00|||||||||18
1729160590000|2024-10-17 10:23:10|5867.58|5866.88|5867.33|5866.63|5867.58|5866.88|5867.33|5866.63|34
1729160600000|2024-10-17 10:23:20|||||||||34
1729160610000|2024-10-17 10:23:30|||||||||4
1729160620000|2024-10-17 10:23:40|||||||||1
1729160630000|2024-10-17 10:23:50|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|16
1729160640000|2024-10-17 10:24:00|5867.33|5866.63|5867.08|5866.38|5867.33|5866.63|5867.08|5866.38|19
1729160650000|2024-10-17 10:24:10|||||||||25
1729160660000|2024-10-17 10:24:20|5867.33|5866.63|5866.83|5866.13|5867.33|5866.63|5866.83|5866.13|41
1729160670000|2024-10-17 10:24:30|5867.08|5866.38|5867.08|5866.38|5867.33|5866.63|5867.08|5866.38|51
1729160680000|2024-10-17 10:24:40|5867.33|5866.63|5867.33|5866.63|5867.58|5866.88|5867.33|5866.63|53
1729160690000|2024-10-17 10:24:50|5867.58|5866.88|5867.83|5867.13|5867.83|5867.13|5867.58|5866.88|69
1729160700000|2024-10-17 10:25:00|5867.58|5866.88|5867.83|5867.13|5868.08|5867.38|5867.58|5866.88|83
1729160710000|2024-10-17 10:25:10|||||||||9
1729160720000|2024-10-17 10:25:20|||||||||16
1729160730000|2024-10-17 10:25:30|5867.7|5867|5867.83|5867.13|5867.83|5867.13|5867.58|5866.88|21
1729160740000|2024-10-17 10:25:40|5867.58|5866.88|5867.83|5867.13|5867.83|5867.13|5867.58|5866.88|36
1729160750000|2024-10-17 10:25:50|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|12
1729160760000|2024-10-17 10:26:00|5867.83|5867.13|5868.08|5867.38|5868.08|5867.38|5867.83|5867.13|25
1729160770000|2024-10-17 10:26:10|5867.95|5867.25|5867.95|5867.25|5867.95|5867.25|5867.95|5867.25|13
1729160780000|2024-10-17 10:26:20|5867.83|5867.13|5867.83|5867.13|5868.08|5867.38|5867.83|5867.13|10
1729160790000|2024-10-17 10:26:30|5867.7|5867|5867.58|5866.88|5867.7|5867|5867.58|5866.88|19
1729160800000|2024-10-17 10:26:40|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|19
1729160810000|2024-10-17 10:26:50|5867.58|5866.88|5867.33|5866.63|5867.58|5866.88|5867.33|5866.63|14
1729160820000|2024-10-17 10:27:00|5867.08|5866.38|5867.33|5866.63|5867.58|5866.88|5867.08|5866.38|35
1729160830000|2024-10-17 10:27:10|5867.58|5866.88|5867.33|5866.63|5867.58|5866.88|5867.33|5866.63|15
1729160840000|2024-10-17 10:27:20|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.33|5866.63|32
1729160850000|2024-10-17 10:27:30|||||||||4
1729160860000|2024-10-17 10:27:40|||||||||3
1729160870000|2024-10-17 10:27:50|||||||||1
1729160880000|2024-10-17 10:28:00|5867.83|5867.13|5867.58|5866.88|5867.83|5867.13|5867.58|5866.88|27
1729160890000|2024-10-17 10:28:10|||||||||7
1729160900000|2024-10-17 10:28:20|5867.33|5866.63|5867.08|5866.38|5867.33|5866.63|5867.08|5866.38|13
1729160910000|2024-10-17 10:28:30|5867.58|5866.88|5867.33|5866.63|5867.58|5866.88|5867.33|5866.63|22
1729160920000|2024-10-17 10:28:40|5867.45|5866.75|5867.33|5866.63|5867.58|5866.88|5867.33|5866.63|45
1729160930000|2024-10-17 10:28:50|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|7
1729160940000|2024-10-17 10:29:00|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|21
1729160950000|2024-10-17 10:29:10|5867.58|5866.88|5867.33|5866.63|5867.58|5866.88|5867.33|5866.63|39
1729160960000|2024-10-17 10:29:20|||||||||7
1729160970000|2024-10-17 10:29:30|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|5
1729160980000|2024-10-17 10:29:40|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|5867.08|5866.38|10
1729160990000|2024-10-17 10:29:50|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|6
1729161000000|2024-10-17 10:30:00|||||||||38
1729161010000|2024-10-17 10:30:10|5867.83|5867.13|5867.7|5867|5868.08|5867.38|5867.58|5866.88|79
1729161020000|2024-10-17 10:30:20|5867.83|5867.13|5867.58|5866.88|5867.83|5867.13|5867.58|5866.88|3
1729161040000|2024-10-17 10:30:40|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|11
1729161050000|2024-10-17 10:30:50|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|32
1729161060000|2024-10-17 10:31:00|5867.33|5866.63|5867.33|5866.63|5867.58|5866.88|5867.33|5866.63|20
1729161070000|2024-10-17 10:31:10|5867.58|5866.88|5867.33|5866.63|5867.58|5866.88|5867.33|5866.63|9
1729161080000|2024-10-17 10:31:20|||||||||10
1729161090000|2024-10-17 10:31:30|||||||||1
1729161100000|2024-10-17 10:31:40|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|13
1729161110000|2024-10-17 10:31:50|||||||||14
1729161130000|2024-10-17 10:32:10|||||||||10
1729161140000|2024-10-17 10:32:20|5867.83|5867.13|5867.58|5866.88|5867.83|5867.13|5867.58|5866.88|31
1729161150000|2024-10-17 10:32:30|5867.33|5866.63|5867.58|5866.88|5867.58|5866.88|5867.33|5866.63|41
1729161160000|2024-10-17 10:32:40|5867.33|5866.63|5867.33|5866.63|5867.58|5866.88|5867.33|5866.63|44
1729161170000|2024-10-17 10:32:50|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|5866.83|5866.13|49
1729161180000|2024-10-17 10:33:00|5866.83|5866.13|5866.83|5866.13|5866.95|5866.25|5866.83|5866.13|17
1729161190000|2024-10-17 10:33:10|5866.58|5865.88|5866.33|5865.63|5866.58|5865.88|5866.33|5865.63|71
1729161200000|2024-10-17 10:33:20|5866.08|5865.38|5865.83|5865.13|5866.08|5865.38|5865.58|5864.88|224
1729161210000|2024-10-17 10:33:30|5866.08|5865.38|5866.08|5865.38|5866.08|5865.38|5866.08|5865.38|58
1729161220000|2024-10-17 10:33:40|5865.83|5865.13|5865.83|5865.13|5865.83|5865.13|5865.83|5865.13|81
1729161230000|2024-10-17 10:33:50|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|9
1729161240000|2024-10-17 10:34:00|||||||||18
1729161250000|2024-10-17 10:34:10|5865.83|5865.13|5865.83|5865.13|5865.83|5865.13|5865.83|5865.13|11
1729161260000|2024-10-17 10:34:20|5865.58|5864.88|5865.83|5865.13|5865.83|5865.13|5865.45|5864.75|40
1729161270000|2024-10-17 10:34:30|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|5865.33|5864.63|86
1729161280000|2024-10-17 10:34:40|5865.33|5864.63|5865.33|5864.63|5865.58|5864.88|5865.33|5864.63|17
1729161290000|2024-10-17 10:34:50|5865.45|5864.75|5865.58|5864.88|5865.58|5864.88|5865.33|5864.63|24
1729161300000|2024-10-17 10:35:00|||||||||42
1729161310000|2024-10-17 10:35:10|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|5865.08|5864.38|43
1729161320000|2024-10-17 10:35:20|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|5865.33|5864.63|88
1729161330000|2024-10-17 10:35:30|||||||||2
1729161340000|2024-10-17 10:35:40|5865.83|5865.13|5865.58|5864.88|5865.83|5865.13|5865.58|5864.88|23
1729161350000|2024-10-17 10:35:50|||||||||1
1729161360000|2024-10-17 10:36:00|5865.83|5865.13|5865.58|5864.88|5865.83|5865.13|5865.58|5864.88|14
1729161370000|2024-10-17 10:36:10|5865.83|5865.13|5865.58|5864.88|5865.83|5865.13|5865.58|5864.88|11
1729161380000|2024-10-17 10:36:20|||||||||16
1729161390000|2024-10-17 10:36:30|5865.7|5865|5865.58|5864.88|5865.7|5865|5865.58|5864.88|10
1729161400000|2024-10-17 10:36:40|5865.7|5865|5865.58|5864.88|5865.7|5865|5865.33|5864.63|38
1729161410000|2024-10-17 10:36:50|5865.83|5865.13|5865.58|5864.88|5865.83|5865.13|5865.58|5864.88|36
1729161420000|2024-10-17 10:37:00|||||||||17
1729161430000|2024-10-17 10:37:10|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|25
1729161440000|2024-10-17 10:37:20|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|44
1729161450000|2024-10-17 10:37:30|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|16
1729161460000|2024-10-17 10:37:40|5865.58|5864.88|5865.33|5864.63|5865.58|5864.88|5865.33|5864.63|32
1729161470000|2024-10-17 10:37:50|5865.58|5864.88|5865.33|5864.63|5865.58|5864.88|5865.33|5864.63|67
1729161480000|2024-10-17 10:38:00|||||||||6
1729161490000|2024-10-17 10:38:10|5865.45|5864.75|5865.83|5865.13|5865.83|5865.13|5865.45|5864.75|27
1729161510000|2024-10-17 10:38:30|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|5865.58|5864.88|27
1729161520000|2024-10-17 10:38:40|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|5865.33|5864.63|19
1729161530000|2024-10-17 10:38:50|||||||||2
1729161540000|2024-10-17 10:39:00|||||||||14
1729161550000|2024-10-17 10:39:10|5865.58|5864.88|5865.33|5864.63|5865.58|5864.88|5865.33|5864.63|25
1729161560000|2024-10-17 10:39:20|5865.7|5865|5865.58|5864.88|5865.7|5865|5865.58|5864.88|28
1729161570000|2024-10-17 10:39:30|||||||||1
1729161580000|2024-10-17 10:39:40|||||||||1
1729161600000|2024-10-17 10:40:00|5865.83|5865.13|5865.7|5865|5865.83|5865.13|5865.58|5864.88|71
1729161610000|2024-10-17 10:40:10|5865.83|5865.13|5865.83|5865.13|5865.83|5865.13|5865.58|5864.88|18
1729161620000|2024-10-17 10:40:20|5865.95|5865.25|5865.83|5865.13|5865.95|5865.25|5865.83|5865.13|34
1729161630000|2024-10-17 10:40:30|||||||||10
1729161640000|2024-10-17 10:40:40|5865.95|5865.25|5865.95|5865.25|5865.95|5865.25|5865.83|5865.13|4
1729161650000|2024-10-17 10:40:50|5865.83|5865.13|5865.83|5865.13|5865.83|5865.13|5865.83|5865.13|3
1729161660000|2024-10-17 10:41:00|5866.08|5865.38|5866.08|5865.38|5866.08|5865.38|5866.08|5865.38|3
1729161670000|2024-10-17 10:41:10|||||||||11
1729161680000|2024-10-17 10:41:20|5865.83|5865.13|5866.08|5865.38|5866.08|5865.38|5865.83|5865.13|34
1729161700000|2024-10-17 10:41:40|5866.33|5865.63|5866.08|5865.38|5866.33|5865.63|5866.08|5865.38|84
1729161720000|2024-10-17 10:42:00|5866.33|5865.63|5866.33|5865.63|5866.33|5865.63|5866.2|5865.5|27
1729161730000|2024-10-17 10:42:10|5866.58|5865.88|5866.58|5865.88|5866.83|5866.13|5866.58|5865.88|95
1729161740000|2024-10-17 10:42:20|||||||||8
1729161760000|2024-10-17 10:42:40|5866.33|5865.63|5866.33|5865.63|5866.33|5865.63|5866.33|5865.63|37
1729161770000|2024-10-17 10:42:50|5866.08|5865.38|5866.2|5865.5|5866.2|5865.5|5865.95|5865.25|80
1729161780000|2024-10-17 10:43:00|5866.33|5865.63|5866.08|5865.38|5866.33|5865.63|5866.08|5865.38|17
1729161800000|2024-10-17 10:43:20|||||||||48
1729161810000|2024-10-17 10:43:30|5866.33|5865.63|5866.33|5865.63|5866.33|5865.63|5866.33|5865.63|7
1729161820000|2024-10-17 10:43:40|5866.45|5865.75|5866.33|5865.63|5866.45|5865.75|5866.33|5865.63|38
1729161830000|2024-10-17 10:43:50|||||||||6
1729161840000|2024-10-17 10:44:00|5866.58|5865.88|5866.58|5865.88|5866.58|5865.88|5866.58|5865.88|26
1729161850000|2024-10-17 10:44:10|5866.33|5865.63|5866.33|5865.63|5866.45|5865.75|5866.33|5865.63|18
1729161860000|2024-10-17 10:44:20|5866.58|5865.88|5866.33|5865.63|5866.58|5865.88|5866.33|5865.63|19
1729161870000|2024-10-17 10:44:30|||||||||1
1729161890000|2024-10-17 10:44:50|||||||||19
1729161900000|2024-10-17 10:45:00|5866.58|5865.88|5866.83|5866.13|5866.83|5866.13|5866.58|5865.88|69
1729161910000|2024-10-17 10:45:10|5866.58|5865.88|5866.58|5865.88|5866.58|5865.88|5866.58|5865.88|54
1729161920000|2024-10-17 10:45:20|||||||||2
1729161930000|2024-10-17 10:45:30|5866.33|5865.63|5866.33|5865.63|5866.33|5865.63|5866.33|5865.63|22
1729161940000|2024-10-17 10:45:40|5866.08|5865.38|5866.33|5865.63|5866.33|5865.63|5866.08|5865.38|40
1729161960000|2024-10-17 10:46:00|5866.58|5865.88|5866.58|5865.88|5866.58|5865.88|5866.58|5865.88|10
1729161970000|2024-10-17 10:46:10|||||||||25
1729161980000|2024-10-17 10:46:20|||||||||1
1729162000000|2024-10-17 10:46:40|||||||||4
1729162010000|2024-10-17 10:46:50|||||||||1
1729162020000|2024-10-17 10:47:00|5866.33|5865.63|5866.58|5865.88|5866.58|5865.88|5866.33|5865.63|23
1729162040000|2024-10-17 10:47:20|||||||||7
1729162050000|2024-10-17 10:47:30|5867.08|5866.38|5866.58|5865.88|5867.08|5866.38|5866.58|5865.88|156
1729162060000|2024-10-17 10:47:40|5866.83|5866.13|5866.83|5866.13|5866.83|5866.13|5866.58|5865.88|13
1729162070000|2024-10-17 10:47:50|||||||||7
1729162080000|2024-10-17 10:48:00|5866.58|5865.88|5866.83|5866.13|5866.83|5866.13|5866.58|5865.88|26
1729162090000|2024-10-17 10:48:10|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|4
1729162100000|2024-10-17 10:48:20|5866.83|5866.13|5866.83|5866.13|5866.83|5866.13|5866.83|5866.13|41
1729162110000|2024-10-17 10:48:30|5866.95|5866.25|5866.83|5866.13|5866.95|5866.25|5866.83|5866.13|23
1729162120000|2024-10-17 10:48:40|5866.95|5866.25|5867.08|5866.38|5867.08|5866.38|5866.95|5866.25|3
1729162140000|2024-10-17 10:49:00|||||||||35
1729162150000|2024-10-17 10:49:10|5867.33|5866.63|5866.83|5866.13|5867.33|5866.63|5866.83|5866.13|141
1729162160000|2024-10-17 10:49:20|5866.58|5865.88|5866.83|5866.13|5866.83|5866.13|5866.58|5865.88|26
1729162170000|2024-10-17 10:49:30|5866.58|5865.88|5866.83|5866.13|5866.83|5866.13|5866.58|5865.88|30
1729162180000|2024-10-17 10:49:40|5866.95|5866.25|5866.83|5866.13|5866.95|5866.25|5866.83|5866.13|30
1729162190000|2024-10-17 10:49:50|||||||||3
1729162200000|2024-10-17 10:50:00|5866.95|5866.25|5867.08|5866.38|5867.08|5866.38|5866.83|5866.13|31
1729162210000|2024-10-17 10:50:10|5867.33|5866.63|5867.45|5866.75|5867.45|5866.75|5867.33|5866.63|36
1729162220000|2024-10-17 10:50:20|5867.33|5866.63|5867.58|5866.88|5867.58|5866.88|5867.33|5866.63|22
1729162230000|2024-10-17 10:50:30|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|9
1729162240000|2024-10-17 10:50:40|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|65
1729162250000|2024-10-17 10:50:50|5867.83|5867.13|5867.58|5866.88|5867.83|5867.13|5867.58|5866.88|28
1729162260000|2024-10-17 10:51:00|5867.83|5867.13|5867.58|5866.88|5867.83|5867.13|5867.58|5866.88|15
1729162270000|2024-10-17 10:51:10|5867.33|5866.63|5867.08|5866.38|5867.33|5866.63|5867.08|5866.38|18
1729162280000|2024-10-17 10:51:20|5866.83|5866.13|5866.83|5866.13|5866.83|5866.13|5866.83|5866.13|25
1729162290000|2024-10-17 10:51:30|5867.08|5866.38|5866.83|5866.13|5867.08|5866.38|5866.83|5866.13|27
1729162300000|2024-10-17 10:51:40|5867.08|5866.38|5867.33|5866.63|5867.33|5866.63|5867.08|5866.38|30
1729162310000|2024-10-17 10:51:50|5867.45|5866.75|5867.58|5866.88|5867.58|5866.88|5867.45|5866.75|29
1729162320000|2024-10-17 10:52:00|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|26
1729162330000|2024-10-17 10:52:10|5867.58|5866.88|5867.33|5866.63|5867.58|5866.88|5867.33|5866.63|30
1729162340000|2024-10-17 10:52:20|5867.58|5866.88|5867.33|5866.63|5867.58|5866.88|5867.33|5866.63|43
1729162350000|2024-10-17 10:52:30|5867.58|5866.88|5867.33|5866.63|5867.58|5866.88|5867.33|5866.63|76
1729162360000|2024-10-17 10:52:40|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|23
1729162370000|2024-10-17 10:52:50|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|18
1729162380000|2024-10-17 10:53:00|5867.45|5866.75|5867.58|5866.88|5867.58|5866.88|5867.33|5866.63|45
1729162390000|2024-10-17 10:53:10|||||||||4
1729162400000|2024-10-17 10:53:20|5867.7|5867|5867.83|5867.13|5867.83|5867.13|5867.7|5867|49
1729162410000|2024-10-17 10:53:30|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|52
1729162420000|2024-10-17 10:53:40|||||||||5
1729162430000|2024-10-17 10:53:50|5867.83|5867.13|5867.83|5867.13|5868.08|5867.38|5867.83|5867.13|20
1729162440000|2024-10-17 10:54:00|5868.08|5867.38|5868.33|5867.63|5868.33|5867.63|5868.08|5867.38|46
1729162450000|2024-10-17 10:54:10|||||||||1
1729162460000|2024-10-17 10:54:20|5868.2|5867.5|5868.33|5867.63|5868.33|5867.63|5868.2|5867.5|11
1729162470000|2024-10-17 10:54:30|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|23
1729162480000|2024-10-17 10:54:40|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|14
1729162490000|2024-10-17 10:54:50|5868.58|5867.88|5868.33|5867.63|5868.58|5867.88|5868.33|5867.63|40
1729162500000|2024-10-17 10:55:00|5868.58|5867.88|5868.58|5867.88|5868.58|5867.88|5868.58|5867.88|11
1729162510000|2024-10-17 10:55:10|5869.08|5868.38|5869.08|5868.38|5869.08|5868.38|5868.83|5868.13|71
1729162520000|2024-10-17 10:55:20|5868.83|5868.13|5868.83|5868.13|5868.83|5868.13|5868.83|5868.13|34
1729162530000|2024-10-17 10:55:30|5869.08|5868.38|5869.33|5868.63|5869.33|5868.63|5869.08|5868.38|97
1729162540000|2024-10-17 10:55:40|5869.08|5868.38|5869.08|5868.38|5869.08|5868.38|5869.08|5868.38|39
1729162550000|2024-10-17 10:55:50|||||||||4
1729162560000|2024-10-17 10:56:00|5868.83|5868.13|5868.83|5868.13|5868.83|5868.13|5868.83|5868.13|47
1729162570000|2024-10-17 10:56:10|5868.58|5867.88|5868.58|5867.88|5868.58|5867.88|5868.58|5867.88|6
1729162580000|2024-10-17 10:56:20|||||||||19
1729162590000|2024-10-17 10:56:30|||||||||4
1729162600000|2024-10-17 10:56:40|||||||||5
1729162610000|2024-10-17 10:56:50|5868.83|5868.13|5868.83|5868.13|5868.83|5868.13|5868.83|5868.13|36
1729162620000|2024-10-17 10:57:00|5868.58|5867.88|5869.33|5868.63|5869.33|5868.63|5868.58|5867.88|70
1729162630000|2024-10-17 10:57:10|5869.58|5868.88|5869.58|5868.88|5869.83|5869.13|5869.33|5868.63|214
1729162640000|2024-10-17 10:57:20|5869.33|5868.63|5869.58|5868.88|5869.58|5868.88|5869.33|5868.63|166
1729162650000|2024-10-17 10:57:30|5869.83|5869.13|5869.83|5869.13|5869.83|5869.13|5869.83|5869.13|47
1729162660000|2024-10-17 10:57:40|5870.08|5869.38|5870.08|5869.38|5870.08|5869.38|5870.08|5869.38|69
1729162670000|2024-10-17 10:57:50|5870.33|5869.63|5870.08|5869.38|5870.33|5869.63|5870.08|5869.38|267
1729162680000|2024-10-17 10:58:00|5870.33|5869.63|5870.33|5869.63|5870.33|5869.63|5870.33|5869.63|59
1729162690000|2024-10-17 10:58:10|5870.08|5869.38|5870.33|5869.63|5870.33|5869.63|5870.08|5869.38|121
1729162700000|2024-10-17 10:58:20|5869.83|5869.13|5869.33|5868.63|5869.83|5869.13|5869.33|5868.63|123
1729162710000|2024-10-17 10:58:30|5869.08|5868.38|5868.83|5868.13|5869.08|5868.38|5868.7|5868|52
1729162720000|2024-10-17 10:58:40|5868.58|5867.88|5869.08|5868.38|5869.08|5868.38|5868.58|5867.88|85
1729162730000|2024-10-17 10:58:50|5868.83|5868.13|5869.08|5868.38|5869.08|5868.38|5868.83|5868.13|81
1729162740000|2024-10-17 10:59:00|5869.33|5868.63|5869.33|5868.63|5869.33|5868.63|5869.33|5868.63|41
1729162750000|2024-10-17 10:59:10|5869.58|5868.88|5869.33|5868.63|5869.58|5868.88|5869.33|5868.63|33
1729162760000|2024-10-17 10:59:20|5869.58|5868.88|5869.83|5869.13|5869.83|5869.13|5869.33|5868.63|113
1729162770000|2024-10-17 10:59:30|5869.58|5868.88|5869.58|5868.88|5869.7|5869|5869.58|5868.88|19
1729162780000|2024-10-17 10:59:40|5869.7|5869|5869.83|5869.13|5869.83|5869.13|5869.58|5868.88|25
1729162790000|2024-10-17 10:59:50|5869.58|5868.88|5869.83|5869.13|5869.83|5869.13|5869.58|5868.88|108
1729162800000|2024-10-17 11:00:00|5869.33|5868.63|5869.33|5868.63|5869.58|5868.88|5868.83|5868.13|434
1729162810000|2024-10-17 11:00:10|5869.58|5868.88|5869.08|5868.38|5869.58|5868.88|5869.08|5868.38|64
1729162820000|2024-10-17 11:00:20|5869.33|5868.63|5869.08|5868.38|5869.33|5868.63|5869.08|5868.38|57
1729162830000|2024-10-17 11:00:30|5869.33|5868.63|5869.33|5868.63|5869.45|5868.75|5869.33|5868.63|42
1729162840000|2024-10-17 11:00:40|5869.08|5868.38|5869.08|5868.38|5869.08|5868.38|5869.08|5868.38|37
1729162850000|2024-10-17 11:00:50|5869.33|5868.63|5869.08|5868.38|5869.33|5868.63|5869.08|5868.38|46
1729162860000|2024-10-17 11:01:00|5868.83|5868.13|5869.08|5868.38|5869.08|5868.38|5868.83|5868.13|41
1729162870000|2024-10-17 11:01:10|5868.83|5868.13|5868.33|5867.63|5868.83|5868.13|5868.33|5867.63|62
1729162880000|2024-10-17 11:01:20|5868.58|5867.88|5868.7|5868|5868.83|5868.13|5868.58|5867.88|52
1729162890000|2024-10-17 11:01:30|5868.58|5867.88|5868.33|5867.63|5868.58|5867.88|5868.33|5867.63|25
1729162900000|2024-10-17 11:01:40|5868.58|5867.88|5868.33|5867.63|5868.58|5867.88|5868.33|5867.63|27
1729162910000|2024-10-17 11:01:50|||||||||46
1729162920000|2024-10-17 11:02:00|5868.45|5867.75|5868.58|5867.88|5868.83|5868.13|5868.45|5867.75|35
1729162930000|2024-10-17 11:02:10|||||||||6
1729162940000|2024-10-17 11:02:20|||||||||36
1729162950000|2024-10-17 11:02:30|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|40
1729162960000|2024-10-17 11:02:40|5868.2|5867.5|5868.58|5867.88|5868.58|5867.88|5868.2|5867.5|25
1729162970000|2024-10-17 11:02:50|||||||||13
1729162980000|2024-10-17 11:03:00|5867.83|5867.13|5867.33|5866.63|5867.83|5867.13|5867.33|5866.63|241
1729162990000|2024-10-17 11:03:10|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|102
1729163000000|2024-10-17 11:03:20|5867.33|5866.63|5867.08|5866.38|5867.33|5866.63|5867.08|5866.38|60
1729163010000|2024-10-17 11:03:30|5867.33|5866.63|5867.33|5866.63|5867.58|5866.88|5867.33|5866.63|72
1729163020000|2024-10-17 11:03:40|5867.08|5866.38|5866.83|5866.13|5867.33|5866.63|5866.83|5866.13|95
1729163030000|2024-10-17 11:03:50|||||||||3
1729163040000|2024-10-17 11:04:00|5867.08|5866.38|5866.83|5866.13|5867.08|5866.38|5866.83|5866.13|42
1729163050000|2024-10-17 11:04:10|5867.08|5866.38|5866.95|5866.25|5867.08|5866.38|5866.83|5866.13|60
1729163060000|2024-10-17 11:04:20|5866.83|5866.13|5866.83|5866.13|5867.08|5866.38|5866.83|5866.13|9
1729163070000|2024-10-17 11:04:30|5866.58|5865.88|5866.58|5865.88|5866.58|5865.88|5866.58|5865.88|13
1729163080000|2024-10-17 11:04:40|5866.33|5865.63|5866.33|5865.63|5866.33|5865.63|5866.33|5865.63|30
1729163090000|2024-10-17 11:04:50|5866.58|5865.88|5866.83|5866.13|5866.83|5866.13|5866.58|5865.88|79
1729163100000|2024-10-17 11:05:00|5867.08|5866.38|5867.33|5866.63|5867.33|5866.63|5866.83|5866.13|54
1729163110000|2024-10-17 11:05:10|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|25
1729163120000|2024-10-17 11:05:20|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|28
1729163130000|2024-10-17 11:05:30|||||||||23
1729163140000|2024-10-17 11:05:40|||||||||8
1729163150000|2024-10-17 11:05:50|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|5867.83|5867.13|30
1729163160000|2024-10-17 11:06:00|5868.2|5867.5|5868.33|5867.63|5868.58|5867.88|5868.2|5867.5|32
1729163170000|2024-10-17 11:06:10|5868.58|5867.88|5868.33|5867.63|5868.58|5867.88|5868.33|5867.63|23
1729163180000|2024-10-17 11:06:20|5868.08|5867.38|5867.83|5867.13|5868.08|5867.38|5867.83|5867.13|43
1729163190000|2024-10-17 11:06:30|||||||||9
1729163200000|2024-10-17 11:06:40|||||||||26
1729163210000|2024-10-17 11:06:50|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|29
1729163220000|2024-10-17 11:07:00|5867.95|5867.25|5867.83|5867.13|5867.95|5867.25|5867.83|5867.13|4
1729163230000|2024-10-17 11:07:10|5867.7|5867|5867.33|5866.63|5867.83|5867.13|5867.33|5866.63|20
1729163240000|2024-10-17 11:07:20|||||||||2
1729163250000|2024-10-17 11:07:30|5867.08|5866.38|5867.33|5866.63|5867.33|5866.63|5867.08|5866.38|9
1729163260000|2024-10-17 11:07:40|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.33|5866.63|18
1729163270000|2024-10-17 11:07:50|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|18
1729163280000|2024-10-17 11:08:00|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|17
1729163290000|2024-10-17 11:08:10|||||||||6
1729163300000|2024-10-17 11:08:20|5867.83|5867.13|5867.33|5866.63|5867.83|5867.13|5867.33|5866.63|13
1729163310000|2024-10-17 11:08:30|||||||||10
1729163320000|2024-10-17 11:08:40|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|23
1729163330000|2024-10-17 11:08:50|5866.83|5866.13|5866.83|5866.13|5866.83|5866.13|5866.83|5866.13|19
1729163350000|2024-10-17 11:09:10|||||||||43
1729163360000|2024-10-17 11:09:20|5866.58|5865.88|5866.58|5865.88|5866.58|5865.88|5866.58|5865.88|49
1729163370000|2024-10-17 11:09:30|5866.33|5865.63|5866.33|5865.63|5866.33|5865.63|5866.33|5865.63|14
1729163380000|2024-10-17 11:09:40|5866.58|5865.88|5866.58|5865.88|5866.58|5865.88|5866.58|5865.88|53
1729163390000|2024-10-17 11:09:50|5866.83|5866.13|5866.83|5866.13|5866.83|5866.13|5866.83|5866.13|10
1729163400000|2024-10-17 11:10:00|5866.58|5865.88|5866.83|5866.13|5866.83|5866.13|5866.58|5865.88|39
1729163410000|2024-10-17 11:10:10|||||||||20
1729163420000|2024-10-17 11:10:20|5866.58|5865.88|5866.83|5866.13|5866.83|5866.13|5866.58|5865.88|36
1729163430000|2024-10-17 11:10:30|5866.58|5865.88|5866.58|5865.88|5866.83|5866.13|5866.58|5865.88|51
1729163440000|2024-10-17 11:10:40|5866.83|5866.13|5866.83|5866.13|5866.83|5866.13|5866.83|5866.13|40
1729163450000|2024-10-17 11:10:50|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|5866.83|5866.13|84
1729163460000|2024-10-17 11:11:00|5866.83|5866.13|5866.83|5866.13|5866.83|5866.13|5866.83|5866.13|9
1729163470000|2024-10-17 11:11:10|||||||||2
1729163480000|2024-10-17 11:11:20|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|24
1729163490000|2024-10-17 11:11:30|5867.2|5866.5|5867.33|5866.63|5867.33|5866.63|5867.2|5866.5|27
1729163500000|2024-10-17 11:11:40|||||||||14
1729163510000|2024-10-17 11:11:50|||||||||1
1729163520000|2024-10-17 11:12:00|5867.58|5866.88|5867.83|5867.13|5867.83|5867.13|5867.58|5866.88|29
1729163540000|2024-10-17 11:12:20|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|83
1729163550000|2024-10-17 11:12:30|||||||||19
1729163560000|2024-10-17 11:12:40|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|29
1729163570000|2024-10-17 11:12:50|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|24
1729163580000|2024-10-17 11:13:00|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|40
1729163590000|2024-10-17 11:13:10|||||||||9
1729163600000|2024-10-17 11:13:20|||||||||1
1729163610000|2024-10-17 11:13:30|||||||||4
1729163620000|2024-10-17 11:13:40|||||||||4
1729163630000|2024-10-17 11:13:50|||||||||3
1729163640000|2024-10-17 11:14:00|||||||||1
1729163650000|2024-10-17 11:14:10|5867.83|5867.13|5867.33|5866.63|5867.83|5867.13|5867.33|5866.63|59
1729163660000|2024-10-17 11:14:20|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|16
1729163670000|2024-10-17 11:14:30|5867.33|5866.63|5867.58|5866.88|5867.58|5866.88|5867.33|5866.63|16
1729163680000|2024-10-17 11:14:40|5867.33|5866.63|5867.58|5866.88|5867.58|5866.88|5867.33|5866.63|32
1729163690000|2024-10-17 11:14:50|5867.83|5867.13|5867.58|5866.88|5867.83|5867.13|5867.58|5866.88|34
1729163700000|2024-10-17 11:15:00|5867.83|5867.13|5867.58|5866.88|5867.83|5867.13|5867.33|5866.63|62
1729163710000|2024-10-17 11:15:10|||||||||44
1729163720000|2024-10-17 11:15:20|5867.83|5867.13|5867.33|5866.63|5867.83|5867.13|5867.33|5866.63|34
1729163730000|2024-10-17 11:15:30|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|18
1729163740000|2024-10-17 11:15:40|||||||||7
1729163750000|2024-10-17 11:15:50|5867.33|5866.63|5867.08|5866.38|5867.33|5866.63|5867.08|5866.38|19
1729163760000|2024-10-17 11:16:00|5866.83|5866.13|5866.83|5866.13|5866.83|5866.13|5866.83|5866.13|6
1729163770000|2024-10-17 11:16:10|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|13
1729163780000|2024-10-17 11:16:20|5867.33|5866.63|5867.08|5866.38|5867.33|5866.63|5867.08|5866.38|8
1729163790000|2024-10-17 11:16:30|||||||||2
1729163800000|2024-10-17 11:16:40|5866.95|5866.25|5867.08|5866.38|5867.08|5866.38|5866.95|5866.25|15
1729163810000|2024-10-17 11:16:50|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|36
1729163820000|2024-10-17 11:17:00|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|10
1729163830000|2024-10-17 11:17:10|5867.45|5866.75|5867.58|5866.88|5867.58|5866.88|5867.45|5866.75|15
1729163840000|2024-10-17 11:17:20|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|20
1729163860000|2024-10-17 11:17:40|5868.08|5867.38|5867.83|5867.13|5868.08|5867.38|5867.83|5867.13|25
1729163870000|2024-10-17 11:17:50|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|18
1729163880000|2024-10-17 11:18:00|5868.33|5867.63|5868.08|5867.38|5868.33|5867.63|5868.08|5867.38|23
1729163890000|2024-10-17 11:18:10|5868.2|5867.5|5868.08|5867.38|5868.2|5867.5|5868.08|5867.38|27
1729163900000|2024-10-17 11:18:20|5868.33|5867.63|5868.08|5867.38|5868.33|5867.63|5868.08|5867.38|37
1729163910000|2024-10-17 11:18:30|||||||||1
1729163920000|2024-10-17 11:18:40|5867.83|5867.13|5867.83|5867.13|5868.08|5867.38|5867.83|5867.13|38
1729163930000|2024-10-17 11:18:50|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|12
1729163940000|2024-10-17 11:19:00|5867.45|5866.75|5867.58|5866.88|5867.58|5866.88|5867.45|5866.75|16
1729163950000|2024-10-17 11:19:10|5867.45|5866.75|5867.45|5866.75|5867.45|5866.75|5867.45|5866.75|4
1729163960000|2024-10-17 11:19:20|5867.33|5866.63|5867.58|5866.88|5867.58|5866.88|5867.33|5866.63|14
1729163970000|2024-10-17 11:19:30|5867.7|5867|5867.58|5866.88|5867.7|5867|5867.58|5866.88|16
1729163980000|2024-10-17 11:19:40|5867.33|5866.63|5867.33|5866.63|5867.45|5866.75|5867.33|5866.63|11
1729163990000|2024-10-17 11:19:50|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|11
1729164000000|2024-10-17 11:20:00|5867.33|5866.63|5866.83|5866.13|5867.33|5866.63|5866.83|5866.13|54
1729164010000|2024-10-17 11:20:10|||||||||2
1729164020000|2024-10-17 11:20:20|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|39
1729164030000|2024-10-17 11:20:30|5866.95|5866.25|5866.95|5866.25|5867.08|5866.38|5866.83|5866.13|32
1729164040000|2024-10-17 11:20:40|5867.08|5866.38|5867.2|5866.5|5867.2|5866.5|5867.08|5866.38|20
1729164050000|2024-10-17 11:20:50|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|5867.08|5866.38|32
1729164060000|2024-10-17 11:21:00|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|3
1729164070000|2024-10-17 11:21:10|5867.33|5866.63|5867.33|5866.63|5867.58|5866.88|5867.33|5866.63|22
1729164080000|2024-10-17 11:21:20|||||||||5
1729164090000|2024-10-17 11:21:30|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|21
1729164100000|2024-10-17 11:21:40|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|11
1729164120000|2024-10-17 11:22:00|5867.7|5867|5867.58|5866.88|5867.7|5867|5867.58|5866.88|47
1729164130000|2024-10-17 11:22:10|||||||||20
1729164140000|2024-10-17 11:22:20|5867.83|5867.13|5867.58|5866.88|5867.83|5867.13|5867.58|5866.88|35
1729164150000|2024-10-17 11:22:30|5867.7|5867|5867.83|5867.13|5867.83|5867.13|5867.7|5867|3
1729164170000|2024-10-17 11:22:50|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|9
1729164180000|2024-10-17 11:23:00|||||||||1
1729164190000|2024-10-17 11:23:10|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|39
1729164200000|2024-10-17 11:23:20|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|26
1729164210000|2024-10-17 11:23:30|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|23
1729164220000|2024-10-17 11:23:40|||||||||27
1729164230000|2024-10-17 11:23:50|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|16
1729164240000|2024-10-17 11:24:00|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|8
1729164250000|2024-10-17 11:24:10|5867.58|5866.88|5867.58|5866.88|5867.83|5867.13|5867.58|5866.88|24
1729164280000|2024-10-17 11:24:40|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|13
1729164290000|2024-10-17 11:24:50|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|9
1729164300000|2024-10-17 11:25:00|||||||||2
1729164310000|2024-10-17 11:25:10|5867.33|5866.63|5867.08|5866.38|5867.33|5866.63|5867.08|5866.38|68
1729164320000|2024-10-17 11:25:20|5867.2|5866.5|5867.33|5866.63|5867.45|5866.75|5867.08|5866.38|65
1729164330000|2024-10-17 11:25:30|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|5866.83|5866.13|20
1729164340000|2024-10-17 11:25:40|5866.83|5866.13|5867.08|5866.38|5867.08|5866.38|5866.83|5866.13|26
1729164350000|2024-10-17 11:25:50|5867.2|5866.5|5867.33|5866.63|5867.33|5866.63|5867.08|5866.38|46
1729164360000|2024-10-17 11:26:00|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|14
1729164370000|2024-10-17 11:26:10|5866.83|5866.13|5866.83|5866.13|5866.83|5866.13|5866.83|5866.13|39
1729164380000|2024-10-17 11:26:20|5866.58|5865.88|5867.08|5866.38|5867.08|5866.38|5866.58|5865.88|88
1729164390000|2024-10-17 11:26:30|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|5867.08|5866.38|40
1729164410000|2024-10-17 11:26:50|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|25
1729164420000|2024-10-17 11:27:00|5867.45|5866.75|5867.58|5866.88|5867.58|5866.88|5867.33|5866.63|22
1729164430000|2024-10-17 11:27:10|||||||||31
1729164440000|2024-10-17 11:27:20|||||||||1
1729164450000|2024-10-17 11:27:30|5867.83|5867.13|5868.08|5867.38|5868.08|5867.38|5867.83|5867.13|72
1729164470000|2024-10-17 11:27:50|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|32
1729164480000|2024-10-17 11:28:00|5868.58|5867.88|5868.58|5867.88|5868.58|5867.88|5868.58|5867.88|17
1729164490000|2024-10-17 11:28:10|5868.33|5867.63|5868.08|5867.38|5868.33|5867.63|5867.83|5867.13|225
1729164500000|2024-10-17 11:28:20|||||||||17
1729164510000|2024-10-17 11:28:30|||||||||1
1729164520000|2024-10-17 11:28:40|5868.58|5867.88|5868.58|5867.88|5868.58|5867.88|5868.58|5867.88|57
1729164530000|2024-10-17 11:28:50|5868.33|5867.63|5868.08|5867.38|5868.33|5867.63|5868.08|5867.38|19
1729164540000|2024-10-17 11:29:00|||||||||1
1729164550000|2024-10-17 11:29:10|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|17
1729164560000|2024-10-17 11:29:20|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|18
1729164570000|2024-10-17 11:29:30|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|27
1729164580000|2024-10-17 11:29:40|||||||||8
1729164590000|2024-10-17 11:29:50|||||||||1
1729164600000|2024-10-17 11:30:00|5867.58|5866.88|5867.83|5867.13|5867.83|5867.13|5867.58|5866.88|91
1729164610000|2024-10-17 11:30:10|5867.7|5867|5868.58|5867.88|5868.58|5867.88|5867.7|5867|188
1729164620000|2024-10-17 11:30:20|5868.45|5867.75|5868.58|5867.88|5868.58|5867.88|5868.45|5867.75|10
1729164630000|2024-10-17 11:30:30|5868.33|5867.63|5868.58|5867.88|5868.58|5867.88|5868.33|5867.63|126
1729164640000|2024-10-17 11:30:40|||||||||6
1729164650000|2024-10-17 11:30:50|||||||||8
1729164660000|2024-10-17 11:31:00|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|5868.2|5867.5|68
1729164670000|2024-10-17 11:31:10|||||||||6
1729164680000|2024-10-17 11:31:20|5868.2|5867.5|5868.33|5867.63|5868.33|5867.63|5868.2|5867.5|6
1729164700000|2024-10-17 11:31:40|5868.58|5867.88|5868.58|5867.88|5868.58|5867.88|5868.58|5867.88|25
1729164710000|2024-10-17 11:31:50|5868.83|5868.13|5868.83|5868.13|5868.83|5868.13|5868.58|5867.88|63
1729164720000|2024-10-17 11:32:00|||||||||23
1729164730000|2024-10-17 11:32:10|5869.08|5868.38|5868.83|5868.13|5869.08|5868.38|5868.83|5868.13|46
1729164740000|2024-10-17 11:32:20|5868.7|5868|5868.83|5868.13|5868.83|5868.13|5868.7|5868|14
1729164750000|2024-10-17 11:32:30|5869.08|5868.38|5868.83|5868.13|5869.08|5868.38|5868.83|5868.13|15
1729164760000|2024-10-17 11:32:40|||||||||23
1729164770000|2024-10-17 11:32:50|5868.58|5867.88|5868.58|5867.88|5868.58|5867.88|5868.58|5867.88|21
1729164780000|2024-10-17 11:33:00|5868.33|5867.63|5868.08|5867.38|5868.33|5867.63|5868.08|5867.38|28
1729164790000|2024-10-17 11:33:10|||||||||2
1729164800000|2024-10-17 11:33:20|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|23
1729164810000|2024-10-17 11:33:30|||||||||2
1729164820000|2024-10-17 11:33:40|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|13
1729164830000|2024-10-17 11:33:50|5868.33|5867.63|5868.2|5867.5|5868.33|5867.63|5868.08|5867.38|40
1729164840000|2024-10-17 11:34:00|5868.33|5867.63|5868.08|5867.38|5868.33|5867.63|5868.08|5867.38|28
1729164850000|2024-10-17 11:34:10|5868.33|5867.63|5868.08|5867.38|5868.33|5867.63|5868.08|5867.38|17
1729164860000|2024-10-17 11:34:20|5868.2|5867.5|5868.33|5867.63|5868.33|5867.63|5868.2|5867.5|13
1729164870000|2024-10-17 11:34:30|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|19
1729164880000|2024-10-17 11:34:40|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|12
1729164890000|2024-10-17 11:34:50|||||||||29
1729164900000|2024-10-17 11:35:00|5868.2|5867.5|5867.95|5867.25|5868.2|5867.5|5867.95|5867.25|19
1729164910000|2024-10-17 11:35:10|5867.83|5867.13|5867.58|5866.88|5868.08|5867.38|5867.58|5866.88|35
1729164920000|2024-10-17 11:35:20|5867.33|5866.63|5867.08|5866.38|5867.33|5866.63|5867.08|5866.38|102
1729164930000|2024-10-17 11:35:30|5867.33|5866.63|5867.58|5866.88|5867.58|5866.88|5867.33|5866.63|24
1729164940000|2024-10-17 11:35:40|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|34
1729164950000|2024-10-17 11:35:50|5867.58|5866.88|5867.33|5866.63|5867.58|5866.88|5867.33|5866.63|19
1729164960000|2024-10-17 11:36:00|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.33|5866.63|10
1729164970000|2024-10-17 11:36:10|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|36
1729164980000|2024-10-17 11:36:20|5867.08|5866.38|5867.33|5866.63|5867.33|5866.63|5867.08|5866.38|41
1729164990000|2024-10-17 11:36:30|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|36
1729165000000|2024-10-17 11:36:40|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|29
1729165010000|2024-10-17 11:36:50|5867.58|5866.88|5867.83|5867.13|5867.83|5867.13|5867.58|5866.88|54
1729165020000|2024-10-17 11:37:00|5867.33|5866.63|5866.83|5866.13|5867.33|5866.63|5866.83|5866.13|89
1729165030000|2024-10-17 11:37:10|5867.08|5866.38|5866.83|5866.13|5867.33|5866.63|5866.83|5866.13|63
1729165040000|2024-10-17 11:37:20|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|124
1729165050000|2024-10-17 11:37:30|5867.33|5866.63|5867.08|5866.38|5867.33|5866.63|5867.08|5866.38|24
1729165060000|2024-10-17 11:37:40|||||||||7
1729165070000|2024-10-17 11:37:50|||||||||2
1729165080000|2024-10-17 11:38:00|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|14
1729165090000|2024-10-17 11:38:10|||||||||4
1729165110000|2024-10-17 11:38:30|5867.58|5866.88|5867.33|5866.63|5867.58|5866.88|5867.33|5866.63|41
1729165120000|2024-10-17 11:38:40|5867.45|5866.75|5867.33|5866.63|5867.45|5866.75|5867.33|5866.63|26
1729165130000|2024-10-17 11:38:50|||||||||12
1729165140000|2024-10-17 11:39:00|5867.58|5866.88|5867.83|5867.13|5867.83|5867.13|5867.58|5866.88|20
1729165150000|2024-10-17 11:39:10|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|5867.83|5867.13|114
1729165160000|2024-10-17 11:39:20|||||||||7
1729165170000|2024-10-17 11:39:30|5868.33|5867.63|5868.58|5867.88|5868.58|5867.88|5868.33|5867.63|36
1729165180000|2024-10-17 11:39:40|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|27
1729165190000|2024-10-17 11:39:50|5868.58|5867.88|5868.58|5867.88|5868.58|5867.88|5868.58|5867.88|23
1729165200000|2024-10-17 11:40:00|5867.58|5866.88|5867.33|5866.63|5867.58|5866.88|5867.33|5866.63|278
1729165210000|2024-10-17 11:40:10|5867.83|5867.13|5867.58|5866.88|5867.83|5867.13|5867.58|5866.88|51
1729165220000|2024-10-17 11:40:20|5867.33|5866.63|5867.33|5866.63|5867.45|5866.75|5867.33|5866.63|53
1729165230000|2024-10-17 11:40:30|||||||||7
1729165240000|2024-10-17 11:40:40|5867.58|5866.88|5867.33|5866.63|5867.58|5866.88|5867.08|5866.38|97
1729165250000|2024-10-17 11:40:50|||||||||1
1729165260000|2024-10-17 11:41:00|5867.45|5866.75|5867.58|5866.88|5867.58|5866.88|5867.45|5866.75|30
1729165270000|2024-10-17 11:41:10|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|11
1729165280000|2024-10-17 11:41:20|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|23
1729165290000|2024-10-17 11:41:30|5867.33|5866.63|5867.58|5866.88|5867.58|5866.88|5867.33|5866.63|18
1729165300000|2024-10-17 11:41:40|5866.83|5866.13|5866.83|5866.13|5866.83|5866.13|5866.83|5866.13|84
1729165310000|2024-10-17 11:41:50|5867.08|5866.38|5866.58|5865.88|5867.08|5866.38|5866.58|5865.88|81
1729165320000|2024-10-17 11:42:00|5866.83|5866.13|5866.58|5865.88|5866.83|5866.13|5866.58|5865.88|42
1729165330000|2024-10-17 11:42:10|||||||||31
1729165340000|2024-10-17 11:42:20|5866.33|5865.63|5866.83|5866.13|5866.83|5866.13|5866.33|5865.63|83
1729165350000|2024-10-17 11:42:30|5866.7|5866|5866.58|5865.88|5866.83|5866.13|5866.58|5865.88|75
1729165360000|2024-10-17 11:42:40|5866.45|5865.75|5866.45|5865.75|5866.45|5865.75|5866.45|5865.75|48
1729165370000|2024-10-17 11:42:50|5866.33|5865.63|5866.58|5865.88|5866.58|5865.88|5866.33|5865.63|6
1729165380000|2024-10-17 11:43:00|||||||||28
1729165390000|2024-10-17 11:43:10|5866.33|5865.63|5866.33|5865.63|5866.33|5865.63|5866.33|5865.63|55
1729165400000|2024-10-17 11:43:20|||||||||39
1729165410000|2024-10-17 11:43:30|5866.58|5865.88|5866.58|5865.88|5866.83|5866.13|5866.58|5865.88|86
1729165420000|2024-10-17 11:43:40|||||||||1
1729165430000|2024-10-17 11:43:50|5866.7|5866|5866.58|5865.88|5866.83|5866.13|5866.58|5865.88|30
1729165440000|2024-10-17 11:44:00|||||||||36
1729165450000|2024-10-17 11:44:10|5866.45|5865.75|5865.83|5865.13|5866.58|5865.88|5865.83|5865.13|66
1729165460000|2024-10-17 11:44:20|5866.08|5865.38|5866.08|5865.38|5866.08|5865.38|5866.08|5865.38|19
1729165470000|2024-10-17 11:44:30|||||||||7
1729165490000|2024-10-17 11:44:50|5866.2|5865.5|5866.08|5865.38|5866.2|5865.5|5866.08|5865.38|123
1729165500000|2024-10-17 11:45:00|5865.83|5865.13|5866.08|5865.38|5866.08|5865.38|5865.83|5865.13|37
1729165510000|2024-10-17 11:45:10|5866.33|5865.63|5866.33|5865.63|5866.33|5865.63|5866.33|5865.63|4
1729165520000|2024-10-17 11:45:20|||||||||20
1729165530000|2024-10-17 11:45:30|5866.08|5865.38|5866.08|5865.38|5866.08|5865.38|5866.08|5865.38|9
1729165540000|2024-10-17 11:45:40|5865.83|5865.13|5866.83|5866.13|5866.83|5866.13|5865.83|5865.13|76
1729165550000|2024-10-17 11:45:50|5866.58|5865.88|5866.58|5865.88|5866.58|5865.88|5866.33|5865.63|148
1729165560000|2024-10-17 11:46:00|5866.33|5865.63|5866.33|5865.63|5866.33|5865.63|5866.33|5865.63|44
1729165570000|2024-10-17 11:46:10|5866.58|5865.88|5866.33|5865.63|5866.58|5865.88|5866.33|5865.63|55
1729165580000|2024-10-17 11:46:20|||||||||8
1729165590000|2024-10-17 11:46:30|5866.08|5865.38|5866.08|5865.38|5866.08|5865.38|5866.08|5865.38|52
1729165600000|2024-10-17 11:46:40|5866.33|5865.63|5866.33|5865.63|5866.33|5865.63|5866.33|5865.63|19
1729165610000|2024-10-17 11:46:50|5866.08|5865.38|5866.33|5865.63|5866.33|5865.63|5866.08|5865.38|71
1729165620000|2024-10-17 11:47:00|5866.08|5865.38|5866.58|5865.88|5866.58|5865.88|5866.08|5865.38|56
1729165630000|2024-10-17 11:47:10|5866.83|5866.13|5866.33|5865.63|5866.83|5866.13|5866.33|5865.63|65
1729165640000|2024-10-17 11:47:20|5866.58|5865.88|5866.58|5865.88|5866.58|5865.88|5866.58|5865.88|20
1729165650000|2024-10-17 11:47:30|5866.33|5865.63|5866.08|5865.38|5866.33|5865.63|5866.08|5865.38|60
1729165660000|2024-10-17 11:47:40|5866.2|5865.5|5866.33|5865.63|5866.33|5865.63|5866.2|5865.5|24
1729165670000|2024-10-17 11:47:50|5866.08|5865.38|5866.08|5865.38|5866.08|5865.38|5866.08|5865.38|23
1729165680000|2024-10-17 11:48:00|||||||||35
1729165690000|2024-10-17 11:48:10|||||||||1
1729165700000|2024-10-17 11:48:20|||||||||20
1729165710000|2024-10-17 11:48:30|5866.33|5865.63|5866.33|5865.63|5866.33|5865.63|5866.33|5865.63|55
1729165720000|2024-10-17 11:48:40|5866.08|5865.38|5866.08|5865.38|5866.08|5865.38|5866.08|5865.38|11
1729165730000|2024-10-17 11:48:50|5866.33|5865.63|5866.08|5865.38|5866.33|5865.63|5866.08|5865.38|30
1729165740000|2024-10-17 11:49:00|5866.33|5865.63|5866.08|5865.38|5866.33|5865.63|5866.08|5865.38|16
1729165750000|2024-10-17 11:49:10|||||||||1
1729165760000|2024-10-17 11:49:20|||||||||10
1729165770000|2024-10-17 11:49:30|5866.33|5865.63|5866.08|5865.38|5866.33|5865.63|5866.08|5865.38|33
1729165780000|2024-10-17 11:49:40|||||||||15
1729165790000|2024-10-17 11:49:50|5866.33|5865.63|5866.08|5865.38|5866.33|5865.63|5866.08|5865.38|20
1729165800000|2024-10-17 11:50:00|5865.83|5865.13|5865.58|5864.88|5865.83|5865.13|5865.58|5864.88|48
1729165810000|2024-10-17 11:50:10|||||||||6
1729165820000|2024-10-17 11:50:20|||||||||23
1729165830000|2024-10-17 11:50:30|5865.83|5865.13|5865.83|5865.13|5865.83|5865.13|5865.83|5865.13|38
1729165840000|2024-10-17 11:50:40|||||||||19
1729165850000|2024-10-17 11:50:50|||||||||9
1729165860000|2024-10-17 11:51:00|5865.58|5864.88|5866.08|5865.38|5866.08|5865.38|5865.58|5864.88|92
1729165870000|2024-10-17 11:51:10|||||||||11
1729165880000|2024-10-17 11:51:20|||||||||3
1729165890000|2024-10-17 11:51:30|||||||||21
1729165900000|2024-10-17 11:51:40|||||||||1
1729165920000|2024-10-17 11:52:00|||||||||86
1729165930000|2024-10-17 11:52:10|||||||||7
1729165940000|2024-10-17 11:52:20|||||||||15
1729165950000|2024-10-17 11:52:30|||||||||61
1729165960000|2024-10-17 11:52:40|5866.33|5865.63|5866.33|5865.63|5866.33|5865.63|5866.33|5865.63|86
1729165970000|2024-10-17 11:52:50|||||||||26
1729165980000|2024-10-17 11:53:00|5865.83|5865.13|5865.83|5865.13|5865.83|5865.13|5865.83|5865.13|173
1729165990000|2024-10-17 11:53:10|5866.08|5865.38|5866.33|5865.63|5866.33|5865.63|5866.08|5865.38|35
1729166000000|2024-10-17 11:53:20|||||||||66
1729166010000|2024-10-17 11:53:30|5866.08|5865.38|5866.08|5865.38|5866.08|5865.38|5866.08|5865.38|50
1729166020000|2024-10-17 11:53:40|5866.33|5865.63|5866.08|5865.38|5866.33|5865.63|5866.08|5865.38|70
1729166040000|2024-10-17 11:54:00|||||||||21
1729166050000|2024-10-17 11:54:10|5866.33|5865.63|5866.33|5865.63|5866.33|5865.63|5866.33|5865.63|45
1729166060000|2024-10-17 11:54:20|5866.08|5865.38|5866.08|5865.38|5866.08|5865.38|5866.08|5865.38|40
1729166070000|2024-10-17 11:54:30|||||||||2
1729166080000|2024-10-17 11:54:40|5866.33|5865.63|5866.33|5865.63|5866.33|5865.63|5866.33|5865.63|31
1729166090000|2024-10-17 11:54:50|||||||||2
1729166100000|2024-10-17 11:55:00|||||||||6
1729166110000|2024-10-17 11:55:10|||||||||12
1729166120000|2024-10-17 11:55:20|5866.58|5865.88|5866.58|5865.88|5866.58|5865.88|5866.58|5865.88|84
1729166130000|2024-10-17 11:55:30|5866.83|5866.13|5866.83|5866.13|5866.83|5866.13|5866.83|5866.13|51
1729166140000|2024-10-17 11:55:40|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|32
1729166150000|2024-10-17 11:55:50|5866.58|5865.88|5866.58|5865.88|5866.58|5865.88|5866.58|5865.88|114
1729166160000|2024-10-17 11:56:00|5866.83|5866.13|5866.83|5866.13|5866.83|5866.13|5866.83|5866.13|18
1729166170000|2024-10-17 11:56:10|||||||||1
1729166180000|2024-10-17 11:56:20|5866.58|5865.88|5866.33|5865.63|5866.58|5865.88|5866.33|5865.63|68
1729166190000|2024-10-17 11:56:30|5866.58|5865.88|5866.58|5865.88|5866.58|5865.88|5866.33|5865.63|30
1729166200000|2024-10-17 11:56:40|||||||||12
1729166210000|2024-10-17 11:56:50|||||||||54
1729166230000|2024-10-17 11:57:10|5866.45|5865.75|5866.58|5865.88|5866.58|5865.88|5866.45|5865.75|37
1729166240000|2024-10-17 11:57:20|5866.7|5866|5866.58|5865.88|5866.7|5866|5866.58|5865.88|46
1729166250000|2024-10-17 11:57:30|5866.45|5865.75|5866.33|5865.63|5866.58|5865.88|5866.33|5865.63|24
1729166260000|2024-10-17 11:57:40|||||||||1
1729166270000|2024-10-17 11:57:50|5866.58|5865.88|5866.58|5865.88|5866.58|5865.88|5866.58|5865.88|17
1729166280000|2024-10-17 11:58:00|5866.33|5865.63|5866.33|5865.63|5866.33|5865.63|5866.08|5865.38|47
1729166290000|2024-10-17 11:58:10|||||||||1
1729166310000|2024-10-17 11:58:30|5866.58|5865.88|5866.58|5865.88|5866.58|5865.88|5866.58|5865.88|38
1729166320000|2024-10-17 11:58:40|5866.33|5865.63|5866.83|5866.13|5866.83|5866.13|5866.33|5865.63|18
1729166330000|2024-10-17 11:58:50|5866.58|5865.88|5866.58|5865.88|5866.58|5865.88|5866.58|5865.88|4
1729166350000|2024-10-17 11:59:10|||||||||50
1729166360000|2024-10-17 11:59:20|5866.83|5866.13|5866.83|5866.13|5866.83|5866.13|5866.7|5866|10
1729166370000|2024-10-17 11:59:30|||||||||26
1729166390000|2024-10-17 11:59:50|||||||||3
1729166400000|2024-10-17 12:00:00|5866.58|5865.88|5866.58|5865.88|5866.7|5866|5866.2|5865.5|123
1729166410000|2024-10-17 12:00:10|5866.83|5866.13|5866.58|5865.88|5866.83|5866.13|5866.33|5865.63|34
1729166420000|2024-10-17 12:00:20|||||||||6
1729166430000|2024-10-17 12:00:30|||||||||10
1729166440000|2024-10-17 12:00:40|||||||||3
1729166450000|2024-10-17 12:00:50|5866.83|5866.13|5866.83|5866.13|5866.83|5866.13|5866.58|5865.88|40
1729166460000|2024-10-17 12:01:00|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|5867.08|5866.38|65
1729166470000|2024-10-17 12:01:10|5866.83|5866.13|5866.58|5865.88|5866.83|5866.13|5866.58|5865.88|34
1729166480000|2024-10-17 12:01:20|5866.33|5865.63|5866.33|5865.63|5866.33|5865.63|5866.33|5865.63|19
1729166490000|2024-10-17 12:01:30|5866.58|5865.88|5866.83|5866.13|5866.83|5866.13|5866.58|5865.88|54
1729166500000|2024-10-17 12:01:40|5866.7|5866|5866.58|5865.88|5866.83|5866.13|5866.58|5865.88|3
1729166510000|2024-10-17 12:01:50|5866.7|5866|5866.58|5865.88|5866.7|5866|5866.58|5865.88|43
1729166520000|2024-10-17 12:02:00|5866.45|5865.75|5866.83|5866.13|5866.83|5866.13|5866.45|5865.75|43
1729166530000|2024-10-17 12:02:10|5866.58|5865.88|5866.83|5866.13|5866.83|5866.13|5866.58|5865.88|23
1729166540000|2024-10-17 12:02:20|5866.95|5866.25|5866.95|5866.25|5866.95|5866.25|5866.95|5866.25|21
1729166550000|2024-10-17 12:02:30|5866.83|5866.13|5866.83|5866.13|5866.83|5866.13|5866.33|5865.63|301
1729166560000|2024-10-17 12:02:40|5866.58|5865.88|5867.08|5866.38|5867.08|5866.38|5866.58|5865.88|179
1729166570000|2024-10-17 12:02:50|||||||||71
1729166580000|2024-10-17 12:03:00|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|5867.33|5866.63|64
1729166590000|2024-10-17 12:03:10|5867.45|5866.75|5867.33|5866.63|5867.45|5866.75|5867.33|5866.63|125
1729166600000|2024-10-17 12:03:20|5867.58|5866.88|5867.33|5866.63|5867.58|5866.88|5867.33|5866.63|62
1729166610000|2024-10-17 12:03:30|5867.58|5866.88|5867.33|5866.63|5867.58|5866.88|5867.08|5866.38|40
1729166630000|2024-10-17 12:03:50|5867.58|5866.88|5867.58|5866.88|5867.83|5867.13|5867.58|5866.88|80
1729166640000|2024-10-17 12:04:00|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|44
1729166650000|2024-10-17 12:04:10|5867.83|5867.13|5867.7|5867|5867.83|5867.13|5867.7|5867|91
1729166660000|2024-10-17 12:04:20|5867.83|5867.13|5868.33|5867.63|5868.33|5867.63|5867.7|5867|76
1729166670000|2024-10-17 12:04:30|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|92
1729166680000|2024-10-17 12:04:40|||||||||7
1729166690000|2024-10-17 12:04:50|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|5867.58|5866.88|125
1729166700000|2024-10-17 12:05:00|5867.45|5866.75|5867.08|5866.38|5867.45|5866.75|5867.08|5866.38|76
1729166710000|2024-10-17 12:05:10|5867.33|5866.63|5868.08|5867.38|5868.58|5867.88|5867.33|5866.63|689
1729166720000|2024-10-17 12:05:20|5868.33|5867.63|5868.08|5867.38|5868.33|5867.63|5868.08|5867.38|82
1729166740000|2024-10-17 12:05:40|||||||||9
1729166750000|2024-10-17 12:05:50|||||||||24
1729166760000|2024-10-17 12:06:00|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|5867.83|5867.13|57
1729166770000|2024-10-17 12:06:10|5868.08|5867.38|5868.33|5867.63|5868.33|5867.63|5868.08|5867.38|33
1729166780000|2024-10-17 12:06:20|5868.2|5867.5|5867.83|5867.13|5868.2|5867.5|5867.83|5867.13|42
1729166790000|2024-10-17 12:06:30|||||||||15
1729166800000|2024-10-17 12:06:40|5868.08|5867.38|5868.33|5867.63|5868.33|5867.63|5867.95|5867.25|41
1729166810000|2024-10-17 12:06:50|5868.45|5867.75|5868.45|5867.75|5868.58|5867.88|5868.33|5867.63|99
1729166820000|2024-10-17 12:07:00|5868.58|5867.88|5868.08|5867.38|5868.58|5867.88|5868.08|5867.38|73
1729166830000|2024-10-17 12:07:10|||||||||25
1729166840000|2024-10-17 12:07:20|5867.83|5867.13|5868.08|5867.38|5868.08|5867.38|5867.83|5867.13|78
1729166850000|2024-10-17 12:07:30|5867.95|5867.25|5867.83|5867.13|5867.95|5867.25|5867.83|5867.13|50
1729166860000|2024-10-17 12:07:40|5867.58|5866.88|5868.33|5867.63|5868.33|5867.63|5867.58|5866.88|144
1729166870000|2024-10-17 12:07:50|5868.2|5867.5|5868.08|5867.38|5868.2|5867.5|5868.08|5867.38|6
1729166880000|2024-10-17 12:08:00|5867.95|5867.25|5867.95|5867.25|5868.08|5867.38|5867.83|5867.13|62
1729166890000|2024-10-17 12:08:10|5868.08|5867.38|5868.08|5867.38|5868.33|5867.63|5867.83|5867.13|12
1729166900000|2024-10-17 12:08:20|5867.95|5867.25|5868.08|5867.38|5868.08|5867.38|5867.95|5867.25|22
1729166910000|2024-10-17 12:08:30|5867.95|5867.25|5867.83|5867.13|5867.95|5867.25|5867.83|5867.13|7
1729166920000|2024-10-17 12:08:40|||||||||39
1729166930000|2024-10-17 12:08:50|5867.95|5867.25|5868.2|5867.5|5868.33|5867.63|5867.95|5867.25|56
1729166940000|2024-10-17 12:09:00|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|5868.08|5867.38|1
1729166950000|2024-10-17 12:09:10|5868.2|5867.5|5868.08|5867.38|5868.2|5867.5|5868.08|5867.38|18
1729166960000|2024-10-17 12:09:20|5868.2|5867.5|5868.08|5867.38|5868.2|5867.5|5868.08|5867.38|34
1729166970000|2024-10-17 12:09:30|5867.95|5867.25|5868.08|5867.38|5868.08|5867.38|5867.95|5867.25|40
1729166980000|2024-10-17 12:09:40|5867.7|5867|5868.08|5867.38|5868.08|5867.38|5867.7|5867|117
1729166990000|2024-10-17 12:09:50|5868.33|5867.63|5868.08|5867.38|5868.33|5867.63|5868.08|5867.38|30
1729167000000|2024-10-17 12:10:00|5868.2|5867.5|5868.33|5867.63|5868.33|5867.63|5868.08|5867.38|30
1729167010000|2024-10-17 12:10:10|5868.08|5867.38|5868.08|5867.38|5868.58|5867.88|5868.08|5867.38|74
1729167020000|2024-10-17 12:10:20|5868.58|5867.88|5868.58|5867.88|5868.58|5867.88|5868.58|5867.88|164
1729167030000|2024-10-17 12:10:30|||||||||55
1729167040000|2024-10-17 12:10:40|5868.83|5868.13|5869.08|5868.38|5869.08|5868.38|5868.83|5868.13|226
1729167050000|2024-10-17 12:10:50|5868.95|5868.25|5868.95|5868.25|5869.08|5868.38|5868.95|5868.25|45
1729167060000|2024-10-17 12:11:00|5868.83|5868.13|5869.08|5868.38|5869.08|5868.38|5868.83|5868.13|29
1729167070000|2024-10-17 12:11:10|5869.33|5868.63|5869.33|5868.63|5869.58|5868.88|5869.33|5868.63|238
1729167080000|2024-10-17 12:11:20|||||||||138
1729167090000|2024-10-17 12:11:30|5869.08|5868.38|5869.33|5868.63|5869.33|5868.63|5869.08|5868.38|27
1729167100000|2024-10-17 12:11:40|5869.08|5868.38|5869.2|5868.5|5869.2|5868.5|5869.08|5868.38|31
1729167110000|2024-10-17 12:11:50|5869.08|5868.38|5869.45|5868.75|5869.45|5868.75|5869.08|5868.38|51
1729167120000|2024-10-17 12:12:00|5869.08|5868.38|5869.08|5868.38|5869.2|5868.5|5869.08|5868.38|53
1729167130000|2024-10-17 12:12:10|5869.2|5868.5|5869.2|5868.5|5869.2|5868.5|5869.2|5868.5|20
1729167140000|2024-10-17 12:12:20|5869.33|5868.63|5869.58|5868.88|5869.58|5868.88|5869.33|5868.63|81
1729167150000|2024-10-17 12:12:30|5869.45|5868.75|5869.83|5869.13|5869.83|5869.13|5869.45|5868.75|77
1729167160000|2024-10-17 12:12:40|5870.08|5869.38|5869.95|5869.25|5870.08|5869.38|5869.83|5869.13|75
1729167170000|2024-10-17 12:12:50|5870.08|5869.38|5870.33|5869.63|5870.33|5869.63|5869.83|5869.13|90
1729167180000|2024-10-17 12:13:00|5870.2|5869.5|5870.2|5869.5|5870.33|5869.63|5870.08|5869.38|43
1729167190000|2024-10-17 12:13:10|5870.33|5869.63|5871.08|5870.38|5871.08|5870.38|5870.33|5869.63|349
1729167200000|2024-10-17 12:13:20|5870.7|5870|5870.08|5869.38|5870.7|5870|5870.08|5869.38|332
1729167210000|2024-10-17 12:13:30|5870.2|5869.5|5870.33|5869.63|5870.45|5869.75|5870.2|5869.5|49
1729167220000|2024-10-17 12:13:40|5870.45|5869.75|5870.83|5870.13|5870.83|5870.13|5870.45|5869.75|42
1729167230000|2024-10-17 12:13:50|5871.08|5870.38|5871.2|5870.5|5871.58|5870.88|5871.08|5870.38|226
1729167240000|2024-10-17 12:14:00|5871.08|5870.38|5872.08|5871.38|5872.08|5871.38|5871.08|5870.38|156
1729167250000|2024-10-17 12:14:10|5871.83|5871.13|5871.58|5870.88|5872.08|5871.38|5871.58|5870.88|250
1729167260000|2024-10-17 12:14:20|5871.7|5871|5871.33|5870.63|5871.7|5871|5871.33|5870.63|135
1729167270000|2024-10-17 12:14:30|5871.58|5870.88|5871.58|5870.88|5871.58|5870.88|5871.58|5870.88|34
1729167280000|2024-10-17 12:14:40|5871.45|5870.75|5871.08|5870.38|5871.45|5870.75|5871.08|5870.38|53
1729167290000|2024-10-17 12:14:50|5871.33|5870.63|5870.95|5870.25|5871.33|5870.63|5870.83|5870.13|58
1729167300000|2024-10-17 12:15:00|5870.83|5870.13|5870.95|5870.25|5871.2|5870.5|5870.58|5869.88|431
1729167310000|2024-10-17 12:15:10|5870.83|5870.13|5870.83|5870.13|5871.33|5870.63|5870.83|5870.13|96
1729167320000|2024-10-17 12:15:20|5870.95|5870.25|5871.45|5870.75|5871.58|5870.88|5870.83|5870.13|68
1729167330000|2024-10-17 12:15:30|5871.58|5870.88|5871.08|5870.38|5871.83|5871.13|5871.08|5870.38|496
1729167340000|2024-10-17 12:15:40|5871.2|5870.5|5870.95|5870.25|5871.2|5870.5|5870.95|5870.25|193
1729167350000|2024-10-17 12:15:50|5871.45|5870.75|5872.33|5871.63|5872.58|5871.88|5871.33|5870.63|489
1729167360000|2024-10-17 12:16:00|5872.7|5872|5872.58|5871.88|5872.83|5872.13|5872.45|5871.75|167
1729167370000|2024-10-17 12:16:10|5872.33|5871.63|5872.45|5871.75|5872.95|5872.25|5872.33|5871.63|166
1729167380000|2024-10-17 12:16:20|5872.33|5871.63|5872.58|5871.88|5872.58|5871.88|5872.33|5871.63|59
1729167390000|2024-10-17 12:16:30|5872.83|5872.13|5873.08|5872.38|5873.58|5872.88|5872.83|5872.13|463
1729167400000|2024-10-17 12:16:40|5872.83|5872.13|5872.58|5871.88|5872.83|5872.13|5872.58|5871.88|266
1729167410000|2024-10-17 12:16:50|5872.33|5871.63|5871.95|5871.25|5872.58|5871.88|5871.83|5871.13|375
1729167420000|2024-10-17 12:17:00|5872.08|5871.38|5872.33|5871.63|5872.58|5871.88|5871.83|5871.13|159
1729167430000|2024-10-17 12:17:10|5872.58|5871.88|5872.08|5871.38|5872.58|5871.88|5872.08|5871.38|33
1729167440000|2024-10-17 12:17:20|5871.95|5871.25|5872.45|5871.75|5872.58|5871.88|5871.83|5871.13|81
1729167450000|2024-10-17 12:17:30|5872.58|5871.88|5872.08|5871.38|5872.83|5872.13|5872.08|5871.38|48
1729167460000|2024-10-17 12:17:40|5871.83|5871.13|5871.83|5871.13|5872.08|5871.38|5871.83|5871.13|75
1729167470000|2024-10-17 12:17:50|5871.58|5870.88|5871.83|5871.13|5871.83|5871.13|5871.33|5870.63|130
1729167480000|2024-10-17 12:18:00|5871.7|5871|5871.83|5871.13|5871.83|5871.13|5871.58|5870.88|27
1729167490000|2024-10-17 12:18:10|5871.58|5870.88|5871.33|5870.63|5871.58|5870.88|5871.33|5870.63|90
1729167500000|2024-10-17 12:18:20|5871.45|5870.75|5871.58|5870.88|5871.58|5870.88|5871.33|5870.63|31
1729167510000|2024-10-17 12:18:30|5872.08|5871.38|5872.08|5871.38|5872.08|5871.38|5872.08|5871.38|137
1729167520000|2024-10-17 12:18:40|5871.83|5871.13|5871.83|5871.13|5871.83|5871.13|5871.83|5871.13|157
1729167530000|2024-10-17 12:18:50|5872.08|5871.38|5871.83|5871.13|5872.08|5871.38|5871.83|5871.13|59
1729167540000|2024-10-17 12:19:00|5871.58|5870.88|5871.83|5871.13|5871.83|5871.13|5871.58|5870.88|56
1729167550000|2024-10-17 12:19:10|5871.58|5870.88|5871.58|5870.88|5871.83|5871.13|5871.33|5870.63|107
1729167560000|2024-10-17 12:19:20|5871.83|5871.13|5871.83|5871.13|5871.83|5871.13|5871.83|5871.13|10
1729167570000|2024-10-17 12:19:30|5871.58|5870.88|5871.58|5870.88|5871.58|5870.88|5871.58|5870.88|12
1729167580000|2024-10-17 12:19:40|||||||||2
1729167590000|2024-10-17 12:19:50|5872.08|5871.38|5871.83|5871.13|5872.08|5871.38|5871.83|5871.13|96
1729167600000|2024-10-17 12:20:00|5871.58|5870.88|5871.58|5870.88|5871.58|5870.88|5871.33|5870.63|97
1729167610000|2024-10-17 12:20:10|5871.45|5870.75|5871.58|5870.88|5871.58|5870.88|5871.33|5870.63|26
1729167620000|2024-10-17 12:20:20|5871.33|5870.63|5871.58|5870.88|5871.58|5870.88|5871.33|5870.63|20
1729167630000|2024-10-17 12:20:30|5871.33|5870.63|5871.33|5870.63|5871.33|5870.63|5871.08|5870.38|45
1729167640000|2024-10-17 12:20:40|5871.45|5870.75|5871.33|5870.63|5871.45|5870.75|5871.33|5870.63|21
1729167650000|2024-10-17 12:20:50|5871.08|5870.38|5871.08|5870.38|5871.08|5870.38|5871.08|5870.38|20
1729167660000|2024-10-17 12:21:00|||||||||35
1729167670000|2024-10-17 12:21:10|5871.58|5870.88|5871.58|5870.88|5871.58|5870.88|5871.58|5870.88|38
1729167680000|2024-10-17 12:21:20|5871.33|5870.63|5871.33|5870.63|5871.33|5870.63|5871.33|5870.63|13
1729167690000|2024-10-17 12:21:30|5871.08|5870.38|5871.33|5870.63|5871.33|5870.63|5871.08|5870.38|149
1729167700000|2024-10-17 12:21:40|5871.58|5870.88|5871.83|5871.13|5871.83|5871.13|5871.58|5870.88|65
1729167710000|2024-10-17 12:21:50|5871.08|5870.38|5871.08|5870.38|5871.08|5870.38|5871.08|5870.38|156
1729167720000|2024-10-17 12:22:00|5870.83|5870.13|5870.83|5870.13|5870.83|5870.13|5870.83|5870.13|82
1729167730000|2024-10-17 12:22:10|5871.08|5870.38|5871.08|5870.38|5871.08|5870.38|5871.08|5870.38|112
1729167740000|2024-10-17 12:22:20|5870.83|5870.13|5870.83|5870.13|5870.83|5870.13|5870.83|5870.13|53
1729167750000|2024-10-17 12:22:30|||||||||4
1729167760000|2024-10-17 12:22:40|||||||||76
1729167770000|2024-10-17 12:22:50|||||||||282
1729167780000|2024-10-17 12:23:00|5871.08|5870.38|5870.95|5870.25|5871.08|5870.38|5870.83|5870.13|33
1729167790000|2024-10-17 12:23:10|5870.83|5870.13|5871.08|5870.38|5871.08|5870.38|5870.83|5870.13|545
1729167800000|2024-10-17 12:23:20|||||||||204
1729167810000|2024-10-17 12:23:30|5870.83|5870.13|5870.58|5869.88|5870.83|5870.13|5870.58|5869.88|230
1729167820000|2024-10-17 12:23:40|||||||||36
1729167830000|2024-10-17 12:23:50|||||||||67
1729167840000|2024-10-17 12:24:00|||||||||121
1729167850000|2024-10-17 12:24:10|5870.83|5870.13|5870.83|5870.13|5871.08|5870.38|5870.83|5870.13|93
1729167860000|2024-10-17 12:24:20|||||||||4
1729167870000|2024-10-17 12:24:30|||||||||5
1729167880000|2024-10-17 12:24:40|5870.58|5869.88|5870.83|5870.13|5870.83|5870.13|5870.58|5869.88|36
1729167890000|2024-10-17 12:24:50|5870.58|5869.88|5870.83|5870.13|5870.83|5870.13|5870.58|5869.88|16
1729167900000|2024-10-17 12:25:00|5870.58|5869.88|5870.58|5869.88|5870.58|5869.88|5870.58|5869.88|17
1729167910000|2024-10-17 12:25:10|||||||||118
1729167920000|2024-10-17 12:25:20|5870.7|5870|5870.58|5869.88|5870.7|5870|5870.58|5869.88|64
1729167930000|2024-10-17 12:25:30|||||||||63
1729167940000|2024-10-17 12:25:40|||||||||30
1729167950000|2024-10-17 12:25:50|||||||||12
1729167960000|2024-10-17 12:26:00|||||||||8
1729167970000|2024-10-17 12:26:10|5869.83|5869.13|5870.08|5869.38|5870.08|5869.38|5869.83|5869.13|292
1729167980000|2024-10-17 12:26:20|5869.83|5869.13|5869.33|5868.63|5869.83|5869.13|5869.33|5868.63|105
1729167990000|2024-10-17 12:26:30|5869.08|5868.38|5868.58|5867.88|5869.08|5868.38|5868.58|5867.88|145
1729168000000|2024-10-17 12:26:40|5868.33|5867.63|5868.58|5867.88|5868.58|5867.88|5868.33|5867.63|108
1729168010000|2024-10-17 12:26:50|5868.33|5867.63|5868.33|5867.63|5868.33|5867.63|5867.83|5867.13|181
1729168020000|2024-10-17 12:27:00|5868.58|5867.88|5868.83|5868.13|5868.83|5868.13|5868.58|5867.88|137
1729168030000|2024-10-17 12:27:10|||||||||16
1729168040000|2024-10-17 12:27:20|5869.33|5868.63|5869.58|5868.88|5869.58|5868.88|5869.33|5868.63|78
1729168050000|2024-10-17 12:27:30|5869.33|5868.63|5868.83|5868.13|5869.33|5868.63|5868.83|5868.13|106
1729168060000|2024-10-17 12:27:40|||||||||7
1729168070000|2024-10-17 12:27:50|5868.95|5868.25|5869.08|5868.38|5869.33|5868.63|5868.83|5868.13|64
1729168080000|2024-10-17 12:28:00|5869.33|5868.63|5869.33|5868.63|5869.33|5868.63|5869.33|5868.63|45
1729168090000|2024-10-17 12:28:10|5869.45|5868.75|5869.58|5868.88|5869.58|5868.88|5869.45|5868.75|26
1729168100000|2024-10-17 12:28:20|5869.45|5868.75|5869.45|5868.75|5869.58|5868.88|5869.45|5868.75|86
1729168110000|2024-10-17 12:28:30|5869.33|5868.63|5869.08|5868.38|5869.33|5868.63|5869.08|5868.38|21
1729168120000|2024-10-17 12:28:40|5868.95|5868.25|5869.08|5868.38|5869.08|5868.38|5868.95|5868.25|32
1729168130000|2024-10-17 12:28:50|5868.83|5868.13|5868.7|5868|5868.95|5868.25|5868.58|5867.88|107
1729168140000|2024-10-17 12:29:00|5868.83|5868.13|5868.58|5867.88|5868.83|5868.13|5868.33|5867.63|67
1729168150000|2024-10-17 12:29:10|5868.45|5867.75|5868.45|5867.75|5868.58|5867.88|5868.45|5867.75|68
1729168160000|2024-10-17 12:29:20|5868.2|5867.5|5869.7|5869|5869.7|5869|5867.83|5867.13|421
1729168170000|2024-10-17 12:29:30|5869.58|5868.88|5869.2|5868.5|5869.7|5869|5869.08|5868.38|33
1729168180000|2024-10-17 12:29:40|5869.08|5868.38|5869.33|5868.63|5869.58|5868.88|5868.95|5868.25|98
1729168190000|2024-10-17 12:29:50|5869.45|5868.75|5868.83|5868.13|5869.45|5868.75|5868.83|5868.13|26
1729168200000|2024-10-17 12:30:00|5873.08|5872.38|5871.2|5870.5|5873.7|5873|5868.2|5867.5|892
1729168210000|2024-10-17 12:30:10|5870.45|5869.75|5872.08|5871.38|5873.33|5872.63|5870.45|5869.75|575
1729168220000|2024-10-17 12:30:20|5872.2|5871.5|5872.08|5871.38|5872.83|5872.13|5871.58|5870.88|398
1729168230000|2024-10-17 12:30:30|5871.58|5870.88|5871.33|5870.63|5872.33|5871.63|5871.08|5870.38|476
1729168240000|2024-10-17 12:30:40|5870.83|5870.13|5870.33|5869.63|5871.33|5870.63|5869.83|5869.13|276
1729168250000|2024-10-17 12:30:50|5870.58|5869.88|5870.33|5869.63|5870.58|5869.88|5870.08|5869.38|241
1729168260000|2024-10-17 12:31:00|5870.08|5869.38|5871.83|5871.13|5871.83|5871.13|5869.83|5869.13|184
1729168270000|2024-10-17 12:31:10|5871.95|5871.25|5870.83|5870.13|5871.95|5871.25|5870.58|5869.88|271
1729168280000|2024-10-17 12:31:20|5870.33|5869.63|5871.33|5870.63|5871.33|5870.63|5870.33|5869.63|244
1729168290000|2024-10-17 12:31:30|5871.08|5870.38|5871.08|5870.38|5871.33|5870.63|5870.58|5869.88|168
1729168300000|2024-10-17 12:31:40|5870.83|5870.13|5870.2|5869.5|5871.08|5870.38|5870.08|5869.38|123
1729168310000|2024-10-17 12:31:50|5870.08|5869.38|5870.08|5869.38|5870.58|5869.88|5869.83|5869.13|119
1729168320000|2024-10-17 12:32:00|5869.83|5869.13|5870.58|5869.88|5870.83|5870.13|5869.83|5869.13|148
1729168330000|2024-10-17 12:32:10|5870.33|5869.63|5871.58|5870.88|5871.83|5871.13|5870.33|5869.63|307
1729168340000|2024-10-17 12:32:20|5871.33|5870.63|5871.95|5871.25|5871.95|5871.25|5871.33|5870.63|60
1729168350000|2024-10-17 12:32:30|5871.83|5871.13|5872.58|5871.88|5872.83|5872.13|5871.83|5871.13|262
1729168360000|2024-10-17 12:32:40|5872.83|5872.13|5873.33|5872.63|5873.33|5872.63|5872.83|5872.13|399
1729168370000|2024-10-17 12:32:50|5873.2|5872.5|5873.33|5872.63|5873.33|5872.63|5873.2|5872.5|229
1729168380000|2024-10-17 12:33:00|5873.2|5872.5|5873.33|5872.63|5873.58|5872.88|5873.08|5872.38|150
1729168390000|2024-10-17 12:33:10|5873.45|5872.75|5873.45|5872.75|5874.08|5873.38|5873.33|5872.63|241
1729168400000|2024-10-17 12:33:20|5873.33|5872.63|5872.83|5872.13|5873.58|5872.88|5872.83|5872.13|585
1729168410000|2024-10-17 12:33:30|5872.58|5871.88|5872.33|5871.63|5872.58|5871.88|5872.08|5871.38|197
1729168420000|2024-10-17 12:33:40|5872.58|5871.88|5872.33|5871.63|5872.58|5871.88|5872.33|5871.63|172
1729168430000|2024-10-17 12:33:50|5872.2|5871.5|5872.08|5871.38|5872.2|5871.5|5871.58|5870.88|130
1729168440000|2024-10-17 12:34:00|5871.83|5871.13|5871.58|5870.88|5871.83|5871.13|5871.33|5870.63|48
1729168450000|2024-10-17 12:34:10|5871.83|5871.13|5871.83|5871.13|5872.08|5871.38|5871.83|5871.13|68
1729168460000|2024-10-17 12:34:20|5872.08|5871.38|5871.58|5870.88|5872.08|5871.38|5871.58|5870.88|185
1729168470000|2024-10-17 12:34:30|5871.33|5870.63|5871.33|5870.63|5872.08|5871.38|5871.33|5870.63|234
1729168480000|2024-10-17 12:34:40|5871.58|5870.88|5871.08|5870.38|5871.58|5870.88|5871.08|5870.38|89
1729168490000|2024-10-17 12:34:50|5871.33|5870.63|5871.08|5870.38|5871.33|5870.63|5870.83|5870.13|89
1729168500000|2024-10-17 12:35:00|5871.33|5870.63|5870.58|5869.88|5871.33|5870.63|5870.33|5869.63|201
1729168510000|2024-10-17 12:35:10|5870.33|5869.63|5871.58|5870.88|5871.83|5871.13|5870.33|5869.63|241
1729168520000|2024-10-17 12:35:20|||||||||43
1729168530000|2024-10-17 12:35:30|5871.83|5871.13|5872.08|5871.38|5872.08|5871.38|5871.83|5871.13|108
1729168540000|2024-10-17 12:35:40|||||||||26
1729168550000|2024-10-17 12:35:50|5872.2|5871.5|5872.33|5871.63|5872.33|5871.63|5872.2|5871.5|77
1729168560000|2024-10-17 12:36:00|5872.58|5871.88|5872.58|5871.88|5872.58|5871.88|5872.33|5871.63|98
1729168570000|2024-10-17 12:36:10|5872.45|5871.75|5873.08|5872.38|5873.08|5872.38|5872.45|5871.75|173
1729168580000|2024-10-17 12:36:20|5873.2|5872.5|5873.33|5872.63|5873.33|5872.63|5873.08|5872.38|68
1729168590000|2024-10-17 12:36:30|5873.58|5872.88|5873.58|5872.88|5873.58|5872.88|5873.33|5872.63|124
1729168600000|2024-10-17 12:36:40|5873.7|5873|5874.58|5873.88|5874.83|5874.13|5873.58|5872.88|246
1729168610000|2024-10-17 12:36:50|5874.7|5874|5874.58|5873.88|5874.83|5874.13|5874.08|5873.38|220
1729168620000|2024-10-17 12:37:00|5874.83|5874.13|5874.83|5874.13|5874.83|5874.13|5874.58|5873.88|145
1729168630000|2024-10-17 12:37:10|5875.08|5874.38|5875.33|5874.63|5875.83|5875.13|5875.08|5874.38|319
1729168640000|2024-10-17 12:37:20|5875.45|5874.75|5875.08|5874.38|5875.58|5874.88|5875.08|5874.38|210
1729168650000|2024-10-17 12:37:30|5875.2|5874.5|5874.58|5873.88|5875.2|5874.5|5874.58|5873.88|146
1729168660000|2024-10-17 12:37:40|5874.33|5873.63|5874.33|5873.63|5874.33|5873.63|5873.83|5873.13|147
1729168670000|2024-10-17 12:37:50|5874.58|5873.88|5874.58|5873.88|5874.7|5874|5874.33|5873.63|64
1729168680000|2024-10-17 12:38:00|5874.45|5873.75|5874.58|5873.88|5874.58|5873.88|5874.33|5873.63|71
1729168690000|2024-10-17 12:38:10|5874.7|5874|5874.83|5874.13|5874.83|5874.13|5874.58|5873.88|60
1729168700000|2024-10-17 12:38:20|5875.08|5874.38|5875.08|5874.38|5875.58|5874.88|5875.08|5874.38|211
1729168710000|2024-10-17 12:38:30|5875.33|5874.63|5875.33|5874.63|5875.58|5874.88|5875.33|5874.63|81
1729168720000|2024-10-17 12:38:40|5875.08|5874.38|5875.08|5874.38|5875.08|5874.38|5875.08|5874.38|87
1729168730000|2024-10-17 12:38:50|5874.33|5873.63|5874.33|5873.63|5874.58|5873.88|5874.33|5873.63|194
1729168740000|2024-10-17 12:39:00|5874.58|5873.88|5874.33|5873.63|5874.58|5873.88|5874.33|5873.63|19
1729168750000|2024-10-17 12:39:10|5874.58|5873.88|5874.58|5873.88|5874.58|5873.88|5874.33|5873.63|88
1729168760000|2024-10-17 12:39:20|5874.33|5873.63|5874.58|5873.88|5874.58|5873.88|5874.2|5873.5|129
1729168770000|2024-10-17 12:39:30|5874.83|5874.13|5875.08|5874.38|5875.08|5874.38|5874.83|5874.13|37
1729168780000|2024-10-17 12:39:40|5875.33|5874.63|5875.33|5874.63|5875.33|5874.63|5875.08|5874.38|220
1729168790000|2024-10-17 12:39:50|5875.58|5874.88|5875.33|5874.63|5875.58|5874.88|5875.33|5874.63|56
1729168800000|2024-10-17 12:40:00|5875.45|5874.75|5875.33|5874.63|5875.58|5874.88|5875.2|5874.5|162
1729168810000|2024-10-17 12:40:10|5875.2|5874.5|5875.2|5874.5|5875.2|5874.5|5875.2|5874.5|108
1729168820000|2024-10-17 12:40:20|5875.08|5874.38|5875.2|5874.5|5875.33|5874.63|5875.08|5874.38|163
1729168830000|2024-10-17 12:40:30|5875.33|5874.63|5873.08|5872.38|5875.33|5874.63|5873.08|5872.38|857
1729168840000|2024-10-17 12:40:40|5872.83|5872.13|5872.58|5871.88|5872.83|5872.13|5872.58|5871.88|97
1729168850000|2024-10-17 12:40:50|5872.83|5872.13|5873.08|5872.38|5873.08|5872.38|5872.83|5872.13|126
1729168860000|2024-10-17 12:41:00|5873.2|5872.5|5872.83|5872.13|5873.33|5872.63|5872.83|5872.13|102
1729168870000|2024-10-17 12:41:10|5872.58|5871.88|5873.08|5872.38|5873.08|5872.38|5872.58|5871.88|150
1729168880000|2024-10-17 12:41:20|5872.83|5872.13|5872.95|5872.25|5872.95|5872.25|5872.83|5872.13|28
1729168890000|2024-10-17 12:41:30|5873.08|5872.38|5872.83|5872.13|5873.08|5872.38|5872.83|5872.13|24
1729168900000|2024-10-17 12:41:40|5872.58|5871.88|5872.95|5872.25|5872.95|5872.25|5872.58|5871.88|99
1729168910000|2024-10-17 12:41:50|5873.08|5872.38|5873.08|5872.38|5873.08|5872.38|5873.08|5872.38|12
1729168920000|2024-10-17 12:42:00|5872.83|5872.13|5872.83|5872.13|5873.08|5872.38|5872.83|5872.13|160
1729168930000|2024-10-17 12:42:10|5872.95|5872.25|5872.58|5871.88|5873.08|5872.38|5872.58|5871.88|164
1729168940000|2024-10-17 12:42:20|5872.33|5871.63|5872.33|5871.63|5872.58|5871.88|5872.2|5871.5|106
1729168950000|2024-10-17 12:42:30|5872.2|5871.5|5872.08|5871.38|5872.2|5871.5|5871.95|5871.25|57
1729168960000|2024-10-17 12:42:40|5871.83|5871.13|5871.58|5870.88|5871.83|5871.13|5871.58|5870.88|55
1729168970000|2024-10-17 12:42:50|5871.83|5871.13|5871.58|5870.88|5871.83|5871.13|5871.58|5870.88|121
1729168980000|2024-10-17 12:43:00|5871.33|5870.63|5870.83|5870.13|5871.58|5870.88|5870.83|5870.13|218
1729168990000|2024-10-17 12:43:10|5871.08|5870.38|5871.33|5870.63|5871.33|5870.63|5871.08|5870.38|103
1729169000000|2024-10-17 12:43:20|5871.08|5870.38|5869.95|5869.25|5871.08|5870.38|5869.83|5869.13|225
1729169010000|2024-10-17 12:43:30|5870.08|5869.38|5869.83|5869.13|5870.08|5869.38|5869.83|5869.13|116
1729169020000|2024-10-17 12:43:40|5870.08|5869.38|5870.33|5869.63|5870.58|5869.88|5870.08|5869.38|132
1729169030000|2024-10-17 12:43:50|5870.45|5869.75|5870.33|5869.63|5870.58|5869.88|5870.33|5869.63|89
1729169040000|2024-10-17 12:44:00|5870.08|5869.38|5869.33|5868.63|5870.33|5869.63|5869.33|5868.63|410
1729169050000|2024-10-17 12:44:10|5869.58|5868.88|5870.33|5869.63|5870.33|5869.63|5869.58|5868.88|128
1729169060000|2024-10-17 12:44:20|5870.08|5869.38|5870.08|5869.38|5870.33|5869.63|5870.08|5869.38|101
1729169070000|2024-10-17 12:44:30|||||||||134
1729169080000|2024-10-17 12:44:40|5869.83|5869.13|5870.08|5869.38|5870.08|5869.38|5869.83|5869.13|101
1729169090000|2024-10-17 12:44:50|5869.83|5869.13|5869.83|5869.13|5869.83|5869.13|5869.83|5869.13|15
1729169100000|2024-10-17 12:45:00|5869.58|5868.88|5868.33|5867.63|5869.58|5868.88|5868.33|5867.63|253
1729169110000|2024-10-17 12:45:10|5868.58|5867.88|5868.33|5867.63|5868.83|5868.13|5868.08|5867.38|220
1729169120000|2024-10-17 12:45:20|5868.58|5867.88|5868.83|5868.13|5868.83|5868.13|5868.58|5867.88|104
1729169130000|2024-10-17 12:45:30|5868.95|5868.25|5869.33|5868.63|5869.33|5868.63|5868.83|5868.13|163
1729169140000|2024-10-17 12:45:40|5869.58|5868.88|5869.58|5868.88|5869.7|5869|5869.58|5868.88|77
1729169150000|2024-10-17 12:45:50|5869.83|5869.13|5869.58|5868.88|5869.83|5869.13|5869.58|5868.88|75
1729169160000|2024-10-17 12:46:00|5869.83|5869.13|5869.83|5869.13|5869.83|5869.13|5869.83|5869.13|65
1729169170000|2024-10-17 12:46:10|5869.58|5868.88|5869.83|5869.13|5869.83|5869.13|5869.33|5868.63|362
1729169180000|2024-10-17 12:46:20|5870.08|5869.38|5870.58|5869.88|5870.58|5869.88|5870.08|5869.38|202
1729169190000|2024-10-17 12:46:30|5870.33|5869.63|5870.33|5869.63|5870.33|5869.63|5870.33|5869.63|71
1729169200000|2024-10-17 12:46:40|5870.83|5870.13|5870.58|5869.88|5870.83|5870.13|5870.58|5869.88|66
1729169210000|2024-10-17 12:46:50|5870.83|5870.13|5870.33|5869.63|5870.83|5870.13|5870.33|5869.63|56
1729169220000|2024-10-17 12:47:00|5870.58|5869.88|5870.83|5870.13|5870.83|5870.13|5870.33|5869.63|55
1729169230000|2024-10-17 12:47:10|5870.33|5869.63|5869.83|5869.13|5870.33|5869.63|5869.83|5869.13|78
1729169240000|2024-10-17 12:47:20|5870.08|5869.38|5869.58|5868.88|5870.33|5869.63|5869.58|5868.88|122
1729169250000|2024-10-17 12:47:30|5869.7|5869|5870.08|5869.38|5870.08|5869.38|5869.58|5868.88|32
1729169260000|2024-10-17 12:47:40|5870.33|5869.63|5870.08|5869.38|5870.33|5869.63|5870.08|5869.38|50
1729169270000|2024-10-17 12:47:50|5869.95|5869.25|5869.83|5869.13|5870.08|5869.38|5869.83|5869.13|39
1729169280000|2024-10-17 12:48:00|5869.7|5869|5870.7|5870|5870.7|5870|5869.58|5868.88|208
1729169290000|2024-10-17 12:48:10|5870.58|5869.88|5870.83|5870.13|5870.95|5870.25|5870.58|5869.88|46
1729169300000|2024-10-17 12:48:20|5871.08|5870.38|5870.83|5870.13|5871.08|5870.38|5870.83|5870.13|59
1729169310000|2024-10-17 12:48:30|5870.95|5870.25|5870.83|5870.13|5870.95|5870.25|5870.58|5869.88|80
1729169320000|2024-10-17 12:48:40|5870.58|5869.88|5870.58|5869.88|5870.58|5869.88|5870.58|5869.88|22
1729169330000|2024-10-17 12:48:50|5870.83|5870.13|5871.08|5870.38|5871.08|5870.38|5870.58|5869.88|50
1729169340000|2024-10-17 12:49:00|5871.33|5870.63|5872.08|5871.38|5872.08|5871.38|5871.33|5870.63|146
1729169350000|2024-10-17 12:49:10|5871.83|5871.13|5871.58|5870.88|5872.08|5871.38|5871.58|5870.88|64
1729169360000|2024-10-17 12:49:20|5871.33|5870.63|5871.58|5870.88|5871.58|5870.88|5871.33|5870.63|31
1729169370000|2024-10-17 12:49:30|||||||||6
1729169380000|2024-10-17 12:49:40|5871.83|5871.13|5871.58|5870.88|5871.83|5871.13|5871.58|5870.88|31
1729169390000|2024-10-17 12:49:50|5871.7|5871|5871.58|5870.88|5871.7|5871|5871.58|5870.88|8
1729169400000|2024-10-17 12:50:00|5871.45|5870.75|5871.83|5871.13|5871.83|5871.13|5871.33|5870.63|44
1729169410000|2024-10-17 12:50:10|||||||||15
1729169420000|2024-10-17 12:50:20|||||||||13
1729169430000|2024-10-17 12:50:30|5871.58|5870.88|5871.33|5870.63|5871.58|5870.88|5871.33|5870.63|36
1729169440000|2024-10-17 12:50:40|||||||||15
1729169450000|2024-10-17 12:50:50|5871.58|5870.88|5871.33|5870.63|5871.58|5870.88|5871.33|5870.63|25
1729169460000|2024-10-17 12:51:00|5871.58|5870.88|5872.08|5871.38|5872.08|5871.38|5871.58|5870.88|24
1729169470000|2024-10-17 12:51:10|5872.33|5871.63|5872.33|5871.63|5872.33|5871.63|5872.08|5871.38|97
1729169480000|2024-10-17 12:51:20|5872.58|5871.88|5872.58|5871.88|5872.58|5871.88|5872.58|5871.88|36
1729169490000|2024-10-17 12:51:30|5872.83|5872.13|5873.08|5872.38|5873.08|5872.38|5872.83|5872.13|91
1729169500000|2024-10-17 12:51:40|5872.95|5872.25|5873.08|5872.38|5873.08|5872.38|5872.83|5872.13|300
1729169510000|2024-10-17 12:51:50|5872.83|5872.13|5873.08|5872.38|5873.08|5872.38|5872.58|5871.88|173
1729169520000|2024-10-17 12:52:00|5872.95|5872.25|5872.58|5871.88|5872.95|5872.25|5872.33|5871.63|276
1729169530000|2024-10-17 12:52:10|5872.7|5872|5872.83|5872.13|5872.83|5872.13|5872.58|5871.88|46
1729169540000|2024-10-17 12:52:20|5872.7|5872|5872.83|5872.13|5872.83|5872.13|5872.7|5872|23
1729169550000|2024-10-17 12:52:30|5872.95|5872.25|5872.83|5872.13|5873.08|5872.38|5872.58|5871.88|92
1729169560000|2024-10-17 12:52:40|5873.08|5872.38|5872.83|5872.13|5873.08|5872.38|5872.83|5872.13|23
1729169570000|2024-10-17 12:52:50|5872.58|5871.88|5872.58|5871.88|5872.58|5871.88|5872.58|5871.88|22
1729169580000|2024-10-17 12:53:00|5872.83|5872.13|5872.33|5871.63|5872.83|5872.13|5871.83|5871.13|265
1729169590000|2024-10-17 12:53:10|5872.58|5871.88|5872.33|5871.63|5872.58|5871.88|5872.08|5871.38|121
1729169600000|2024-10-17 12:53:20|5872.08|5871.38|5872.33|5871.63|5872.33|5871.63|5872.08|5871.38|122
1729169610000|2024-10-17 12:53:30|5872.58|5871.88|5872.58|5871.88|5872.58|5871.88|5872.58|5871.88|92
1729169620000|2024-10-17 12:53:40|5872.45|5871.75|5872.33|5871.63|5872.58|5871.88|5872.33|5871.63|54
1729169630000|2024-10-17 12:53:50|5872.08|5871.38|5872.33|5871.63|5872.33|5871.63|5872.08|5871.38|100
1729169640000|2024-10-17 12:54:00|5872.58|5871.88|5872.83|5872.13|5872.83|5872.13|5872.33|5871.63|122
1729169650000|2024-10-17 12:54:10|||||||||42
1729169660000|2024-10-17 12:54:20|5872.58|5871.88|5872.58|5871.88|5872.58|5871.88|5872.33|5871.63|41
1729169670000|2024-10-17 12:54:30|5872.33|5871.63|5872.58|5871.88|5872.58|5871.88|5872.33|5871.63|81
1729169680000|2024-10-17 12:54:40|||||||||10
1729169690000|2024-10-17 12:54:50|5872.83|5872.13|5872.83|5872.13|5873.08|5872.38|5872.83|5872.13|193
1729169700000|2024-10-17 12:55:00|5872.7|5872|5873.08|5872.38|5873.08|5872.38|5872.7|5872|90
1729169710000|2024-10-17 12:55:10|5873.2|5872.5|5873.08|5872.38|5873.2|5872.5|5873.08|5872.38|115
1729169720000|2024-10-17 12:55:20|||||||||51
1729169730000|2024-10-17 12:55:30|5872.83|5872.13|5872.33|5871.63|5872.83|5872.13|5872.33|5871.63|90
1729169740000|2024-10-17 12:55:40|5872.58|5871.88|5872.33|5871.63|5872.58|5871.88|5872.33|5871.63|102
1729169750000|2024-10-17 12:55:50|5872.58|5871.88|5872.58|5871.88|5872.58|5871.88|5872.58|5871.88|57
1729169760000|2024-10-17 12:56:00|5872.33|5871.63|5872.58|5871.88|5872.58|5871.88|5872.33|5871.63|46
1729169770000|2024-10-17 12:56:10|5872.45|5871.75|5872.08|5871.38|5872.45|5871.75|5872.08|5871.38|64
1729169780000|2024-10-17 12:56:20|5872.33|5871.63|5872.33|5871.63|5872.33|5871.63|5872.33|5871.63|60
1729169790000|2024-10-17 12:56:30|5872.58|5871.88|5872.83|5872.13|5873.08|5872.38|5872.58|5871.88|166
1729169800000|2024-10-17 12:56:40|5872.58|5871.88|5872.7|5872|5872.7|5872|5872.58|5871.88|32
1729169810000|2024-10-17 12:56:50|5872.83|5872.13|5872.58|5871.88|5873.08|5872.38|5872.58|5871.88|252
1729169820000|2024-10-17 12:57:00|5872.7|5872|5872.83|5872.13|5872.83|5872.13|5872.58|5871.88|139
1729169830000|2024-10-17 12:57:10|5872.58|5871.88|5871.83|5871.13|5872.58|5871.88|5871.83|5871.13|128
1729169840000|2024-10-17 12:57:20|5871.95|5871.25|5872.08|5871.38|5872.08|5871.38|5871.83|5871.13|152
1729169850000|2024-10-17 12:57:30|5872.33|5871.63|5872.33|5871.63|5872.33|5871.63|5872.08|5871.38|42
1729169860000|2024-10-17 12:57:40|5872.58|5871.88|5872.83|5872.13|5872.83|5872.13|5872.58|5871.88|50
1729169870000|2024-10-17 12:57:50|5872.7|5872|5872.83|5872.13|5872.83|5872.13|5872.7|5872|141
1729169880000|2024-10-17 12:58:00|5872.95|5872.25|5873.08|5872.38|5873.08|5872.38|5872.95|5872.25|336
1729169890000|2024-10-17 12:58:10|5872.83|5872.13|5872.95|5872.25|5872.95|5872.25|5872.83|5872.13|81
1729169900000|2024-10-17 12:58:20|5873.08|5872.38|5873.08|5872.38|5873.08|5872.38|5872.95|5872.25|20
1729169910000|2024-10-17 12:58:30|5873.33|5872.63|5873.08|5872.38|5873.33|5872.63|5873.08|5872.38|534
1729169920000|2024-10-17 12:58:40|5873.45|5872.75|5872.95|5872.25|5873.45|5872.75|5872.83|5872.13|178
1729169930000|2024-10-17 12:58:50|5873.33|5872.63|5873.33|5872.63|5873.33|5872.63|5873.08|5872.38|98
1729169940000|2024-10-17 12:59:00|5873.08|5872.38|5873.33|5872.63|5873.45|5872.75|5873.08|5872.38|67
1729169950000|2024-10-17 12:59:10|5873.08|5872.38|5873.08|5872.38|5873.08|5872.38|5873.08|5872.38|43
1729169960000|2024-10-17 12:59:20|5873.2|5872.5|5873.58|5872.88|5873.58|5872.88|5873.2|5872.5|75
1729169970000|2024-10-17 12:59:30|5873.33|5872.63|5873.58|5872.88|5873.58|5872.88|5873.33|5872.63|386
1729169980000|2024-10-17 12:59:40|||||||||159
1729169990000|2024-10-17 12:59:50|5874.08|5873.38|5874.83|5874.13|5875.08|5874.38|5874.08|5873.38|504
1729170000000|2024-10-17 13:00:00|5875.08|5874.38|5875.08|5874.38|5875.33|5874.63|5874.83|5874.13|190
1729170010000|2024-10-17 13:00:10|5874.83|5874.13|5874.83|5874.13|5874.83|5874.13|5874.83|5874.13|115
1729170020000|2024-10-17 13:00:20|5874.7|5874|5874.58|5873.88|5874.7|5874|5874.58|5873.88|30
1729170030000|2024-10-17 13:00:30|5874.83|5874.13|5875.2|5874.5|5875.33|5874.63|5874.58|5873.88|134
1729170040000|2024-10-17 13:00:40|5875.33|5874.63|5874.83|5874.13|5875.33|5874.63|5874.83|5874.13|61
1729170050000|2024-10-17 13:00:50|5874.58|5873.88|5875.08|5874.38|5875.08|5874.38|5874.45|5873.75|96
1729170060000|2024-10-17 13:01:00|5875.2|5874.5|5875.83|5875.13|5875.83|5875.13|5875.08|5874.38|75
1729170070000|2024-10-17 13:01:10|5876.83|5876.13|5876.83|5876.13|5876.83|5876.13|5876.58|5875.88|738
1729170080000|2024-10-17 13:01:20|5877.08|5876.38|5877.33|5876.63|5877.58|5876.88|5877.08|5876.38|320
1729170090000|2024-10-17 13:01:30|5877.58|5876.88|5877.58|5876.88|5877.58|5876.88|5877.08|5876.38|151
1729170100000|2024-10-17 13:01:40|5877.45|5876.75|5877.33|5876.63|5877.58|5876.88|5877.33|5876.63|175
1729170110000|2024-10-17 13:01:50|5877.08|5876.38|5876.7|5876|5877.08|5876.38|5876.58|5875.88|175
1729170120000|2024-10-17 13:02:00|5876.83|5876.13|5876.83|5876.13|5877.08|5876.38|5876.58|5875.88|114
1729170130000|2024-10-17 13:02:10|5876.95|5876.25|5876.83|5876.13|5877.08|5876.38|5876.83|5876.13|79
1729170140000|2024-10-17 13:02:20|5877.08|5876.38|5876.83|5876.13|5877.08|5876.38|5876.83|5876.13|81
1729170150000|2024-10-17 13:02:30|5876.95|5876.25|5877.2|5876.5|5877.33|5876.63|5876.83|5876.13|140
1729170160000|2024-10-17 13:02:40|5877.08|5876.38|5876.33|5875.63|5877.08|5876.38|5876.08|5875.38|232
1729170170000|2024-10-17 13:02:50|5876.58|5875.88|5877.08|5876.38|5877.08|5876.38|5876.58|5875.88|103
1729170180000|2024-10-17 13:03:00|5876.83|5876.13|5876.83|5876.13|5876.83|5876.13|5876.58|5875.88|53
1729170190000|2024-10-17 13:03:10|5876.7|5876|5876.58|5875.88|5876.7|5876|5876.58|5875.88|51
1729170200000|2024-10-17 13:03:20|5876.83|5876.13|5876.7|5876|5876.83|5876.13|5876.58|5875.88|50
1729170210000|2024-10-17 13:03:30|5876.83|5876.13|5876.95|5876.25|5877.08|5876.38|5876.58|5875.88|74
1729170220000|2024-10-17 13:03:40|5876.83|5876.13|5876.83|5876.13|5877.08|5876.38|5876.83|5876.13|52
1729170230000|2024-10-17 13:03:50|5876.7|5876|5877.08|5876.38|5877.33|5876.63|5876.7|5876|92
1729170240000|2024-10-17 13:04:00|5876.83|5876.13|5876.58|5875.88|5876.83|5876.13|5876.58|5875.88|37
1729170250000|2024-10-17 13:04:10|5876.95|5876.25|5876.83|5876.13|5876.95|5876.25|5876.83|5876.13|79
1729170260000|2024-10-17 13:04:20|5876.7|5876|5876.83|5876.13|5876.83|5876.13|5876.58|5875.88|61
1729170270000|2024-10-17 13:04:30|5877.08|5876.38|5876.83|5876.13|5877.08|5876.38|5876.83|5876.13|123
1729170280000|2024-10-17 13:04:40|5877.08|5876.38|5876.83|5876.13|5877.08|5876.38|5876.83|5876.13|44
1729170290000|2024-10-17 13:04:50|5876.58|5875.88|5876.33|5875.63|5876.58|5875.88|5876.33|5875.63|32
1729170300000|2024-10-17 13:05:00|5876.45|5875.75|5876.58|5875.88|5876.58|5875.88|5876.33|5875.63|93
1729170310000|2024-10-17 13:05:10|5876.83|5876.13|5877.08|5876.38|5877.08|5876.38|5876.83|5876.13|66
1729170320000|2024-10-17 13:05:20|5877.33|5876.63|5877.58|5876.88|5877.58|5876.88|5877.08|5876.38|106
1729170330000|2024-10-17 13:05:30|5877.33|5876.63|5877.08|5876.38|5877.33|5876.63|5877.08|5876.38|34
1729170340000|2024-10-17 13:05:40|5877.2|5876.5|5877.08|5876.38|5877.58|5876.88|5877.08|5876.38|56
1729170350000|2024-10-17 13:05:50|5877.33|5876.63|5877.33|5876.63|5877.33|5876.63|5877.08|5876.38|32
1729170360000|2024-10-17 13:06:00|5877.08|5876.38|5876.83|5876.13|5877.33|5876.63|5876.83|5876.13|153
1729170370000|2024-10-17 13:06:10|5877.08|5876.38|5877.33|5876.63|5877.33|5876.63|5877.08|5876.38|71
1729170380000|2024-10-17 13:06:20|5877.2|5876.5|5877.08|5876.38|5877.33|5876.63|5877.08|5876.38|76
1729170390000|2024-10-17 13:06:30|5876.95|5876.25|5877.08|5876.38|5877.08|5876.38|5876.58|5875.88|91
1729170400000|2024-10-17 13:06:40|5876.83|5876.13|5876.83|5876.13|5876.95|5876.25|5876.83|5876.13|20
1729170410000|2024-10-17 13:06:50|5877.08|5876.38|5877.08|5876.38|5877.08|5876.38|5877.08|5876.38|22
1729170420000|2024-10-17 13:07:00|5876.83|5876.13|5877.08|5876.38|5877.08|5876.38|5876.83|5876.13|36
1729170430000|2024-10-17 13:07:10|5877.33|5876.63|5877.33|5876.63|5877.33|5876.63|5877.33|5876.63|59
1729170440000|2024-10-17 13:07:20|5877.58|5876.88|5878.08|5877.38|5878.08|5877.38|5877.58|5876.88|240
1729170450000|2024-10-17 13:07:30|5878.33|5877.63|5880.83|5880.13|5881.08|5880.38|5878.33|5877.63|2327
1729170460000|2024-10-17 13:07:40|5880.58|5879.88|5880.83|5880.13|5880.83|5880.13|5880.33|5879.63|648
1729170470000|2024-10-17 13:07:50|5880.58|5879.88|5880.33|5879.63|5881.33|5880.63|5880.08|5879.38|1012
1729170480000|2024-10-17 13:08:00|5881.33|5880.63|5880.58|5879.88|5881.83|5881.13|5879.08|5878.38|1429
1729170490000|2024-10-17 13:08:10|5880.33|5879.63|5879.58|5878.88|5880.33|5879.63|5879.58|5878.88|186
1729170500000|2024-10-17 13:08:20|5879.83|5879.13|5878.33|5877.63|5879.83|5879.13|5878.2|5877.5|473
1729170510000|2024-10-17 13:08:30|5878.58|5877.88|5880.33|5879.63|5881.33|5880.63|5878.58|5877.88|1574
1729170520000|2024-10-17 13:08:40|5880.08|5879.38|5880.08|5879.38|5880.08|5879.38|5880.08|5879.38|119
1729170530000|2024-10-17 13:08:50|5881.08|5880.38|5882.08|5881.38|5883.08|5882.38|5881.08|5880.38|1522
1729170540000|2024-10-17 13:09:00|5882.33|5881.63|5881.58|5880.88|5882.33|5881.63|5881.58|5880.88|180
1729170550000|2024-10-17 13:09:10|5881.83|5881.13|5881.33|5880.63|5881.83|5881.13|5881.33|5880.63|172
1729170560000|2024-10-17 13:09:20|5881.2|5880.5|5881.08|5880.38|5881.33|5880.63|5881.08|5880.38|213
1729170570000|2024-10-17 13:09:30|5881.33|5880.63|5881.58|5880.88|5881.95|5881.25|5881.08|5880.38|193
1729170580000|2024-10-17 13:09:40|5881.7|5881|5881.33|5880.63|5881.83|5881.13|5881.33|5880.63|55
1729170590000|2024-10-17 13:09:50|5881.2|5880.5|5881.33|5880.63|5881.33|5880.63|5881.08|5880.38|94
1729170600000|2024-10-17 13:10:00|5881.08|5880.38|5881.08|5880.38|5881.33|5880.63|5880.83|5880.13|135
1729170610000|2024-10-17 13:10:10|||||||||45
1729170620000|2024-10-17 13:10:20|5880.83|5880.13|5880.58|5879.88|5880.83|5880.13|5880.33|5879.63|164
1729170630000|2024-10-17 13:10:30|5880.33|5879.63|5880.33|5879.63|5880.58|5879.88|5880.08|5879.38|159
1729170640000|2024-10-17 13:10:40|5880.08|5879.38|5880.83|5880.13|5881.33|5880.63|5880.08|5879.38|447
1729170650000|2024-10-17 13:10:50|5881.08|5880.38|5880.33|5879.63|5881.33|5880.63|5880.33|5879.63|165
1729170660000|2024-10-17 13:11:00|5880.58|5879.88|5880.33|5879.63|5880.58|5879.88|5880.33|5879.63|148
1729170670000|2024-10-17 13:11:10|5880.58|5879.88|5880.08|5879.38|5880.58|5879.88|5879.83|5879.13|139
1729170680000|2024-10-17 13:11:20|5880.33|5879.63|5880.33|5879.63|5880.33|5879.63|5879.83|5879.13|203
1729170690000|2024-10-17 13:11:30|5880.08|5879.38|5881.58|5880.88|5881.58|5880.88|5879.83|5879.13|633
1729170700000|2024-10-17 13:11:40|5881.83|5881.13|5880.45|5879.75|5881.83|5881.13|5880.45|5879.75|447
1729170710000|2024-10-17 13:11:50|5880.58|5879.88|5880.33|5879.63|5880.83|5880.13|5880.33|5879.63|77
1729170720000|2024-10-17 13:12:00|5880.58|5879.88|5880.33|5879.63|5880.83|5880.13|5880.33|5879.63|106
1729170730000|2024-10-17 13:12:10|5880.08|5879.38|5880.08|5879.38|5880.08|5879.38|5880.08|5879.38|46
1729170740000|2024-10-17 13:12:20|5879.83|5879.13|5879.58|5878.88|5879.83|5879.13|5879.33|5878.63|249
1729170750000|2024-10-17 13:12:30|5879.33|5878.63|5879.08|5878.38|5879.45|5878.75|5878.83|5878.13|175
1729170760000|2024-10-17 13:12:40|5878.83|5878.13|5878.83|5878.13|5879.08|5878.38|5878.83|5878.13|105
1729170770000|2024-10-17 13:12:50|5879.08|5878.38|5879.08|5878.38|5879.08|5878.38|5878.83|5878.13|126
1729170780000|2024-10-17 13:13:00|5879.2|5878.5|5879.08|5878.38|5879.58|5878.88|5878.95|5878.25|84
1729170790000|2024-10-17 13:13:10|5878.83|5878.13|5879.45|5878.75|5879.58|5878.88|5878.83|5878.13|125
1729170800000|2024-10-17 13:13:20|5879.33|5878.63|5879.58|5878.88|5879.58|5878.88|5879.33|5878.63|93
1729170810000|2024-10-17 13:13:30|5879.33|5878.63|5879.33|5878.63|5879.58|5878.88|5879.33|5878.63|188
1729170820000|2024-10-17 13:13:40|5879.58|5878.88|5879.58|5878.88|5879.58|5878.88|5879.2|5878.5|114
1729170830000|2024-10-17 13:13:50|5879.45|5878.75|5879.7|5879|5879.7|5879|5879.33|5878.63|61
1729170840000|2024-10-17 13:14:00|5879.45|5878.75|5879.08|5878.38|5879.83|5879.13|5879.08|5878.38|73
1729170850000|2024-10-17 13:14:10|5878.95|5878.25|5879.08|5878.38|5879.08|5878.38|5878.83|5878.13|47
1729170860000|2024-10-17 13:14:20|5879.33|5878.63|5879.08|5878.38|5879.33|5878.63|5879.08|5878.38|179
1729170870000|2024-10-17 13:14:30|5878.83|5878.13|5879.2|5878.5|5879.33|5878.63|5878.83|5878.13|64
1729170880000|2024-10-17 13:14:40|5879.33|5878.63|5878.95|5878.25|5879.33|5878.63|5878.83|5878.13|32
1729170890000|2024-10-17 13:14:50|5878.83|5878.13|5878.83|5878.13|5878.95|5878.25|5878.83|5878.13|13
1729170900000|2024-10-17 13:15:00|5879.08|5878.38|5878.7|5878|5879.08|5878.38|5878.58|5877.88|165
1729170910000|2024-10-17 13:15:10|5878.83|5878.13|5878.58|5877.88|5878.83|5878.13|5878.58|5877.88|112
1729170920000|2024-10-17 13:15:20|5878.45|5877.75|5878.58|5877.88|5878.7|5878|5878.33|5877.63|137
1729170930000|2024-10-17 13:15:30|5878.7|5878|5878.95|5878.25|5879.08|5878.38|5878.7|5878|117
1729170940000|2024-10-17 13:15:40|5879.08|5878.38|5879.08|5878.38|5879.08|5878.38|5878.83|5878.13|56
1729170950000|2024-10-17 13:15:50|5878.95|5878.25|5879.08|5878.38|5879.08|5878.38|5878.95|5878.25|54
1729170960000|2024-10-17 13:16:00|5879.33|5878.63|5879.33|5878.63|5879.33|5878.63|5879.08|5878.38|37
1729170970000|2024-10-17 13:16:10|5879.08|5878.38|5879.2|5878.5|5879.33|5878.63|5878.83|5878.13|81
1729170980000|2024-10-17 13:16:20|5879.33|5878.63|5879.58|5878.88|5879.58|5878.88|5879.2|5878.5|60
1729170990000|2024-10-17 13:16:30|5879.33|5878.63|5879.83|5879.13|5879.83|5879.13|5879.33|5878.63|81
1729171000000|2024-10-17 13:16:40|5879.7|5879|5879.83|5879.13|5879.83|5879.13|5879.58|5878.88|47
1729171010000|2024-10-17 13:16:50|||||||||12
1729171020000|2024-10-17 13:17:00|5879.58|5878.88|5879.08|5878.38|5879.58|5878.88|5879.08|5878.38|87
1729171030000|2024-10-17 13:17:10|5879.2|5878.5|5879.58|5878.88|5879.7|5879|5879.08|5878.38|50
1729171040000|2024-10-17 13:17:20|5879.7|5879|5879.58|5878.88|5879.7|5879|5879.33|5878.63|90
1729171050000|2024-10-17 13:17:30|5879.83|5879.13|5879.83|5879.13|5879.83|5879.13|5879.83|5879.13|36
1729171060000|2024-10-17 13:17:40|5879.7|5879|5879.58|5878.88|5879.83|5879.13|5879.58|5878.88|80
1729171070000|2024-10-17 13:17:50|||||||||26
1729171080000|2024-10-17 13:18:00|5879.33|5878.63|5879.33|5878.63|5879.58|5878.88|5879.33|5878.63|79
1729171090000|2024-10-17 13:18:10|5879.58|5878.88|5879.58|5878.88|5879.58|5878.88|5879.58|5878.88|50
1729171100000|2024-10-17 13:18:20|5879.45|5878.75|5879.08|5878.38|5879.45|5878.75|5879.08|5878.38|86
1729171110000|2024-10-17 13:18:30|5879.33|5878.63|5879.45|5878.75|5879.58|5878.88|5879.33|5878.63|78
1729171120000|2024-10-17 13:18:40|5879.33|5878.63|5879.08|5878.38|5879.33|5878.63|5879.08|5878.38|49
1729171130000|2024-10-17 13:18:50|5879.33|5878.63|5879.83|5879.13|5879.83|5879.13|5879.33|5878.63|81
1729171140000|2024-10-17 13:19:00|5880.08|5879.38|5880.33|5879.63|5880.33|5879.63|5880.08|5879.38|173
1729171150000|2024-10-17 13:19:10|5880.08|5879.38|5880.08|5879.38|5880.08|5879.38|5879.83|5879.13|70
1729171160000|2024-10-17 13:19:20|5880.2|5879.5|5880.33|5879.63|5880.33|5879.63|5880.08|5879.38|22
1729171170000|2024-10-17 13:19:30|5880.58|5879.88|5880.08|5879.38|5880.58|5879.88|5880.08|5879.38|91
1729171180000|2024-10-17 13:19:40|5880.33|5879.63|5879.95|5879.25|5880.33|5879.63|5879.83|5879.13|110
1729171190000|2024-10-17 13:19:50|5879.83|5879.13|5880.08|5879.38|5880.08|5879.38|5879.83|5879.13|95
1729171200000|2024-10-17 13:20:00|5879.95|5879.25|5879.83|5879.13|5879.95|5879.25|5879.7|5879|120
1729171210000|2024-10-17 13:20:10|5879.58|5878.88|5879.58|5878.88|5879.58|5878.88|5879.58|5878.88|36
1729171220000|2024-10-17 13:20:20|5879.08|5878.38|5878.58|5877.88|5879.08|5878.38|5878.58|5877.88|166
1729171230000|2024-10-17 13:20:30|5878.45|5877.75|5878.45|5877.75|5878.45|5877.75|5878.45|5877.75|56
1729171240000|2024-10-17 13:20:40|5878.58|5877.88|5878.58|5877.88|5878.58|5877.88|5878.33|5877.63|177
1729171250000|2024-10-17 13:20:50|5878.7|5878|5878.83|5878.13|5879.08|5878.38|5878.7|5878|107
1729171260000|2024-10-17 13:21:00|5879.08|5878.38|5879.08|5878.38|5879.08|5878.38|5878.83|5878.13|71
1729171270000|2024-10-17 13:21:10|5878.83|5878.13|5878.83|5878.13|5878.83|5878.13|5878.83|5878.13|92
1729171280000|2024-10-17 13:21:20|5879.08|5878.38|5879.33|5878.63|5879.33|5878.63|5878.83|5878.13|149
1729171290000|2024-10-17 13:21:30|5879.45|5878.75|5879.33|5878.63|5879.45|5878.75|5879.33|5878.63|37
1729171300000|2024-10-17 13:21:40|5879.08|5878.38|5879.08|5878.38|5879.08|5878.38|5878.95|5878.25|65
1729171310000|2024-10-17 13:21:50|5878.83|5878.13|5879.08|5878.38|5879.08|5878.38|5878.83|5878.13|101
1729171320000|2024-10-17 13:22:00|5879.2|5878.5|5879.08|5878.38|5879.33|5878.63|5879.08|5878.38|83
1729171330000|2024-10-17 13:22:10|5879.33|5878.63|5879.08|5878.38|5879.58|5878.88|5879.08|5878.38|111
1729171340000|2024-10-17 13:22:20|5879.33|5878.63|5879.33|5878.63|5879.33|5878.63|5879.08|5878.38|46
1729171350000|2024-10-17 13:22:30|5879.58|5878.88|5879.2|5878.5|5879.58|5878.88|5879.08|5878.38|103
1729171360000|2024-10-17 13:22:40|5879.33|5878.63|5879.58|5878.88|5879.58|5878.88|5879.33|5878.63|100
1729171370000|2024-10-17 13:22:50|5879.45|5878.75|5879.45|5878.75|5879.58|5878.88|5879.33|5878.63|54
1729171380000|2024-10-17 13:23:00|5879.33|5878.63|5879.33|5878.63|5879.58|5878.88|5879.33|5878.63|147
1729171390000|2024-10-17 13:23:10|5879.58|5878.88|5879.58|5878.88|5879.58|5878.88|5879.33|5878.63|62
1729171400000|2024-10-17 13:23:20|5879.33|5878.63|5879.58|5878.88|5879.58|5878.88|5879.33|5878.63|156
1729171410000|2024-10-17 13:23:30|5879.33|5878.63|5879.33|5878.63|5879.33|5878.63|5879.33|5878.63|32
1729171420000|2024-10-17 13:23:40|5879.58|5878.88|5879.83|5879.13|5879.83|5879.13|5879.58|5878.88|245
1729171430000|2024-10-17 13:23:50|5879.58|5878.88|5879.33|5878.63|5879.7|5879|5879.33|5878.63|190
1729171440000|2024-10-17 13:24:00|5879.2|5878.5|5878.83|5878.13|5879.2|5878.5|5878.83|5878.13|168
1729171450000|2024-10-17 13:24:10|5878.58|5877.88|5878.58|5877.88|5878.58|5877.88|5878.33|5877.63|114
1729171460000|2024-10-17 13:24:20|5878.83|5878.13|5878.83|5878.13|5878.83|5878.13|5878.83|5878.13|22
1729171470000|2024-10-17 13:24:30|5878.58|5877.88|5878.58|5877.88|5878.83|5878.13|5878.58|5877.88|84
1729171480000|2024-10-17 13:24:40|5878.83|5878.13|5878.58|5877.88|5878.83|5878.13|5878.33|5877.63|222
1729171490000|2024-10-17 13:24:50|5878.83|5878.13|5878.33|5877.63|5878.83|5878.13|5878.08|5877.38|224
1729171500000|2024-10-17 13:25:00|5878.08|5877.38|5877.83|5877.13|5878.33|5877.63|5877.83|5877.13|376
1729171510000|2024-10-17 13:25:10|5878.08|5877.38|5877.83|5877.13|5878.08|5877.38|5877.83|5877.13|87
1729171520000|2024-10-17 13:25:20|5877.95|5877.25|5877.83|5877.13|5878.08|5877.38|5877.83|5877.13|110
1729171530000|2024-10-17 13:25:30|5877.58|5876.88|5877.83|5877.13|5877.83|5877.13|5877.58|5876.88|88
1729171540000|2024-10-17 13:25:40|5877.7|5877|5877.83|5877.13|5877.83|5877.13|5877.58|5876.88|118
1729171550000|2024-10-17 13:25:50|5877.7|5877|5877.58|5876.88|5877.7|5877|5877.45|5876.75|124
1729171560000|2024-10-17 13:26:00|5877.83|5877.13|5878.08|5877.38|5878.08|5877.38|5877.83|5877.13|221
1729171570000|2024-10-17 13:26:10|5877.83|5877.13|5877.83|5877.13|5878.08|5877.38|5877.83|5877.13|90
1729171580000|2024-10-17 13:26:20|5877.7|5877|5877.58|5876.88|5877.7|5877|5877.58|5876.88|60
1729171590000|2024-10-17 13:26:30|5877.83|5877.13|5877.58|5876.88|5877.95|5877.25|5877.58|5876.88|105
1729171600000|2024-10-17 13:26:40|5877.7|5877|5877.58|5876.88|5877.83|5877.13|5877.33|5876.63|169
1729171610000|2024-10-17 13:26:50|||||||||27
1729171620000|2024-10-17 13:27:00|5877.83|5877.13|5877.33|5876.63|5877.83|5877.13|5877.33|5876.63|203
1729171630000|2024-10-17 13:27:10|5877.45|5876.75|5877.08|5876.38|5877.58|5876.88|5877.08|5876.38|343
1729171640000|2024-10-17 13:27:20|5877.33|5876.63|5877.33|5876.63|5877.33|5876.63|5877.33|5876.63|141
1729171650000|2024-10-17 13:27:30|5877.2|5876.5|5877.33|5876.63|5877.33|5876.63|5877.2|5876.5|137
1729171660000|2024-10-17 13:27:40|5877.08|5876.38|5877.08|5876.38|5877.08|5876.38|5876.58|5875.88|240
1729171670000|2024-10-17 13:27:50|5877.58|5876.88|5877.58|5876.88|5877.58|5876.88|5877.33|5876.63|405
1729171680000|2024-10-17 13:28:00|5877.33|5876.63|5877.83|5877.13|5878.33|5877.63|5877.33|5876.63|873
1729171690000|2024-10-17 13:28:10|5878.08|5877.38|5878.33|5877.63|5878.33|5877.63|5877.83|5877.13|170
1729171700000|2024-10-17 13:28:20|5878.45|5877.75|5878.58|5877.88|5878.83|5878.13|5878.45|5877.75|170
1729171710000|2024-10-17 13:28:30|5878.7|5878|5878.58|5877.88|5878.83|5878.13|5878.58|5877.88|114
1729171720000|2024-10-17 13:28:40|5878.33|5877.63|5878.58|5877.88|5878.58|5877.88|5878.33|5877.63|187
1729171730000|2024-10-17 13:28:50|5878.33|5877.63|5877.58|5876.88|5878.33|5877.63|5877.58|5876.88|381
1729171740000|2024-10-17 13:29:00|5877.33|5876.63|5877.33|5876.63|5877.58|5876.88|5877.33|5876.63|107
1729171750000|2024-10-17 13:29:10|5877.45|5876.75|5878.33|5877.63|5878.33|5877.63|5877.33|5876.63|226
1729171760000|2024-10-17 13:29:20|5878.08|5877.38|5879.08|5878.38|5879.58|5878.88|5878.08|5877.38|807
1729171770000|2024-10-17 13:29:30|5878.83|5878.13|5878.58|5877.88|5879.58|5878.88|5878.58|5877.88|514
1729171780000|2024-10-17 13:29:40|5878.33|5877.63|5878.33|5877.63|5878.58|5877.88|5878.33|5877.63|237
1729171790000|2024-10-17 13:29:50|5878.45|5877.75|5879.33|5878.63|5879.33|5878.63|5878.45|5877.75|696
1729171800000|2024-10-17 13:30:00|5879.23|5878.73|5876.98|5876.48|5880.98|5880.48|5876.23|5875.73|5278
1729171810000|2024-10-17 13:30:10|5876.73|5876.23|5874.85|5874.35|5876.73|5876.23|5874.73|5874.23|1966
1729171820000|2024-10-17 13:30:20|5874.73|5874.23|5874.23|5873.73|5874.98|5874.48|5874.23|5873.73|1264
1729171830000|2024-10-17 13:30:30|5873.98|5873.48|5874.23|5873.73|5874.48|5873.98|5873.98|5873.48|1335
1729171840000|2024-10-17 13:30:40|5873.98|5873.48|5874.73|5874.23|5874.73|5874.23|5873.73|5873.23|1322
1729171850000|2024-10-17 13:30:50|5874.98|5874.48|5874.23|5873.73|5874.98|5874.48|5873.98|5873.48|1122
1729171860000|2024-10-17 13:31:00|5874.48|5873.98|5874.98|5874.48|5874.98|5874.48|5873.73|5873.23|1224
1729171870000|2024-10-17 13:31:10|5875.23|5874.73|5875.73|5875.23|5875.73|5875.23|5874.73|5874.23|1130
1729171880000|2024-10-17 13:31:20|5875.98|5875.48|5875.98|5875.48|5876.23|5875.73|5875.23|5874.73|953
1729171890000|2024-10-17 13:31:30|5875.85|5875.35|5875.98|5875.48|5876.23|5875.73|5875.23|5874.73|684
1729171900000|2024-10-17 13:31:40|5875.73|5875.23|5874.48|5873.98|5875.73|5875.23|5874.48|5873.98|626
1729171910000|2024-10-17 13:31:50|5874.23|5873.73|5873.73|5873.23|5874.23|5873.73|5873.73|5873.23|646
1729171920000|2024-10-17 13:32:00|5873.98|5873.48|5873.48|5872.98|5873.98|5873.48|5873.23|5872.73|1064
1729171930000|2024-10-17 13:32:10|5873.73|5873.23|5874.98|5874.48|5874.98|5874.48|5873.73|5873.23|799
1729171940000|2024-10-17 13:32:20|5874.73|5874.23|5874.98|5874.48|5874.98|5874.48|5874.23|5873.73|855
1729171950000|2024-10-17 13:32:30|5875.23|5874.73|5875.23|5874.73|5875.98|5875.48|5874.98|5874.48|595
1729171960000|2024-10-17 13:32:40|5874.98|5874.48|5874.73|5874.23|5874.98|5874.48|5873.98|5873.48|701
1729171970000|2024-10-17 13:32:50|5874.48|5873.98|5874.23|5873.73|5874.73|5874.23|5873.73|5873.23|510
1729171980000|2024-10-17 13:33:00|5874.48|5873.98|5873.98|5873.48|5874.48|5873.98|5873.73|5873.23|676
1729171990000|2024-10-17 13:33:10|5873.73|5873.23|5873.23|5872.73|5873.98|5873.48|5873.23|5872.73|492
1729172000000|2024-10-17 13:33:20|5872.98|5872.48|5872.48|5871.98|5873.23|5872.73|5872.48|5871.98|655
1729172010000|2024-10-17 13:33:30|5872.73|5872.23|5871.48|5870.98|5872.73|5872.23|5871.23|5870.73|971
1729172020000|2024-10-17 13:33:40|5871.73|5871.23|5871.98|5871.48|5872.23|5871.73|5871.48|5870.98|774
1729172030000|2024-10-17 13:33:50|5871.73|5871.23|5870.48|5869.98|5871.73|5871.23|5870.23|5869.73|1716
1729172040000|2024-10-17 13:34:00|5870.23|5869.73|5869.48|5868.98|5870.48|5869.98|5869.48|5868.98|1153
1729172050000|2024-10-17 13:34:10|5869.73|5869.23|5868.73|5868.23|5869.73|5869.23|5867.48|5866.98|1421
1729172060000|2024-10-17 13:34:20|5868.85|5868.35|5867.73|5867.23|5868.85|5868.35|5866.73|5866.23|1661
1729172070000|2024-10-17 13:34:30|5867.48|5866.98|5867.98|5867.48|5867.98|5867.48|5866.73|5866.23|862
1729172080000|2024-10-17 13:34:40|5867.73|5867.23|5866.23|5865.73|5867.73|5867.23|5865.73|5865.23|1528
1729172090000|2024-10-17 13:34:50|5866.73|5866.23|5867.23|5866.73|5867.98|5867.48|5866.23|5865.73|1001
1729172100000|2024-10-17 13:35:00|5866.73|5866.23|5865.98|5865.48|5867.23|5866.73|5865.98|5865.48|2153
1729172110000|2024-10-17 13:35:10|5865.23|5864.73|5865.98|5865.48|5865.98|5865.48|5864.48|5863.98|1775
1729172120000|2024-10-17 13:35:20|5865.73|5865.23|5864.23|5863.73|5865.73|5865.23|5864.23|5863.73|1200
1729172130000|2024-10-17 13:35:30|5863.98|5863.48|5863.73|5863.23|5864.48|5863.98|5863.48|5862.98|1582
1729172140000|2024-10-17 13:35:40|5863.48|5862.98|5862.23|5861.73|5863.48|5862.98|5862.23|5861.73|1662
1729172150000|2024-10-17 13:35:50|5861.73|5861.23|5860.98|5860.48|5861.73|5861.23|5859.48|5858.98|4774
1729172160000|2024-10-17 13:36:00|5860.73|5860.23|5859.6|5859.1|5860.73|5860.23|5859.23|5858.73|2442
1729172170000|2024-10-17 13:36:10|5859.73|5859.23|5857.73|5857.23|5859.73|5859.23|5857.73|5857.23|1530
1729172180000|2024-10-17 13:36:20|5857.48|5856.98|5853.98|5853.48|5857.73|5857.23|5853.73|5853.23|2653
1729172190000|2024-10-17 13:36:30|5854.23|5853.73|5854.98|5854.48|5855.1|5854.6|5851.73|5851.23|3515
1729172200000|2024-10-17 13:36:40|5855.23|5854.73|5854.48|5853.98|5856.23|5855.73|5854.48|5853.98|2510
1729172210000|2024-10-17 13:36:50|5854.73|5854.23|5854.98|5854.48|5854.98|5854.48|5854.48|5853.98|1395
1729172220000|2024-10-17 13:37:00|5854.73|5854.23|5855.98|5855.48|5856.23|5855.73|5853.73|5853.23|2791
1729172230000|2024-10-17 13:37:10|5855.48|5854.98|5855.98|5855.48|5856.73|5856.23|5855.48|5854.98|2120
1729172240000|2024-10-17 13:37:20|5855.73|5855.23|5855.98|5855.48|5856.48|5855.98|5854.73|5854.23|1142
1729172250000|2024-10-17 13:37:30|5855.73|5855.23|5856.98|5856.48|5857.23|5856.73|5855.48|5854.98|1075
1729172260000|2024-10-17 13:37:40|5857.23|5856.73|5858.48|5857.98|5858.48|5857.98|5857.23|5856.73|1306
1729172270000|2024-10-17 13:37:50|5858.73|5858.23|5859.48|5858.98|5859.73|5859.23|5858.73|5858.23|1314
1729172280000|2024-10-17 13:38:00|5859.23|5858.73|5856.48|5855.98|5859.48|5858.98|5856.23|5855.73|3844
1729172290000|2024-10-17 13:38:10|5856.73|5856.23|5856.23|5855.73|5856.73|5856.23|5855.98|5855.48|1362
1729172300000|2024-10-17 13:38:20|5856.48|5855.98|5856.48|5855.98|5857.23|5856.73|5855.98|5855.48|2129
1729172310000|2024-10-17 13:38:30|5855.98|5855.48|5855.23|5854.73|5856.48|5855.98|5854.48|5853.98|1317
1729172320000|2024-10-17 13:38:40|5854.98|5854.48|5854.48|5853.98|5855.73|5855.23|5854.48|5853.98|1457
1729172330000|2024-10-17 13:38:50|5854.23|5853.73|5853.48|5852.98|5854.73|5854.23|5853.23|5852.73|1862
1729172340000|2024-10-17 13:39:00|5853.23|5852.73|5854.48|5853.98|5854.48|5853.98|5852.98|5852.48|1166
1729172350000|2024-10-17 13:39:10|5854.73|5854.23|5854.73|5854.23|5854.73|5854.23|5854.23|5853.73|864
1729172360000|2024-10-17 13:39:20|5854.48|5853.98|5857.23|5856.73|5857.23|5856.73|5854.48|5853.98|1411
1729172370000|2024-10-17 13:39:30|5856.98|5856.48|5857.23|5856.73|5857.73|5857.23|5856.73|5856.23|715
1729172380000|2024-10-17 13:39:40|5857.48|5856.98|5857.35|5856.85|5857.98|5857.48|5857.35|5856.85|644
1729172390000|2024-10-17 13:39:50|5857.48|5856.98|5857.73|5857.23|5857.98|5857.48|5857.23|5856.73|517
1729172400000|2024-10-17 13:40:00|5856.98|5856.48|5858.85|5858.35|5858.98|5858.48|5856.73|5856.23|1104
1729172410000|2024-10-17 13:40:10|5858.98|5858.48|5859.98|5859.48|5859.98|5859.48|5858.98|5858.48|825
1729172420000|2024-10-17 13:40:20|5859.73|5859.23|5861.98|5861.48|5861.98|5861.48|5859.73|5859.23|5867
1729172430000|2024-10-17 13:40:30|5861.73|5861.23|5859.48|5858.98|5861.73|5861.23|5858.73|5858.23|1590
1729172440000|2024-10-17 13:40:40|5859.23|5858.73|5860.23|5859.73|5860.48|5859.98|5859.23|5858.73|1061
1729172450000|2024-10-17 13:40:50|5860.48|5859.98|5861.98|5861.48|5861.98|5861.48|5860.48|5859.98|1400
1729172460000|2024-10-17 13:41:00|5862.23|5861.73|5861.73|5861.23|5862.98|5862.48|5861.48|5860.98|1197
1729172470000|2024-10-17 13:41:10|5861.6|5861.1|5862.48|5861.98|5862.48|5861.98|5860.23|5859.73|877
1729172480000|2024-10-17 13:41:20|5862.98|5862.48|5862.23|5861.73|5862.98|5862.48|5861.98|5861.48|428
1729172490000|2024-10-17 13:41:30|5862.35|5861.85|5863.98|5863.48|5863.98|5863.48|5862.35|5861.85|805
1729172500000|2024-10-17 13:41:40|5863.73|5863.23|5862.73|5862.23|5863.98|5863.48|5862.73|5862.23|749
1729172510000|2024-10-17 13:41:50|5862.48|5861.98|5860.23|5859.73|5862.98|5862.48|5860.23|5859.73|1718
1729172520000|2024-10-17 13:42:00|5860.48|5859.98|5859.98|5859.48|5860.73|5860.23|5858.98|5858.48|1739
1729172530000|2024-10-17 13:42:10|5860.23|5859.73|5860.23|5859.73|5860.23|5859.73|5859.48|5858.98|874
1729172540000|2024-10-17 13:42:20|5859.98|5859.48|5861.98|5861.48|5861.98|5861.48|5859.98|5859.48|1643
1729172550000|2024-10-17 13:42:30|5862.23|5861.73|5862.48|5861.98|5862.73|5862.23|5861.98|5861.48|530
1729172560000|2024-10-17 13:42:40|5862.23|5861.73|5862.73|5862.23|5863.23|5862.73|5862.23|5861.73|751
1729172570000|2024-10-17 13:42:50|5861.73|5861.23|5861.73|5861.23|5861.73|5861.23|5861.23|5860.73|1725
1729172580000|2024-10-17 13:43:00|5861.98|5861.48|5861.98|5861.48|5862.23|5861.73|5861.48|5860.98|574
1729172590000|2024-10-17 13:43:10|5862.23|5861.73|5863.23|5862.73|5863.23|5862.73|5861.98|5861.48|441
1729172600000|2024-10-17 13:43:20|5863.48|5862.98|5864.23|5863.73|5864.48|5863.98|5863.48|5862.98|911
1729172610000|2024-10-17 13:43:30|5863.98|5863.48|5864.73|5864.23|5864.98|5864.48|5863.73|5863.23|625
1729172620000|2024-10-17 13:43:40|5864.48|5863.98|5862.98|5862.48|5864.73|5864.23|5862.48|5861.98|566
1729172630000|2024-10-17 13:43:50|5862.73|5862.23|5861.73|5861.23|5862.73|5862.23|5861.73|5861.23|512
1729172640000|2024-10-17 13:44:00|5861.48|5860.98|5861.73|5861.23|5861.98|5861.48|5860.98|5860.48|761
1729172650000|2024-10-17 13:44:10|5861.98|5861.48|5862.23|5861.73|5863.23|5862.73|5861.73|5861.23|639
1729172660000|2024-10-17 13:44:20|5861.98|5861.48|5861.98|5861.48|5862.73|5862.23|5861.48|5860.98|644
1729172670000|2024-10-17 13:44:30|5861.73|5861.23|5861.48|5860.98|5861.98|5861.48|5861.23|5860.73|653
1729172680000|2024-10-17 13:44:40|5861.23|5860.73|5861.73|5861.23|5861.98|5861.48|5861.23|5860.73|626
1729172690000|2024-10-17 13:44:50|5861.98|5861.48|5861.73|5861.23|5861.98|5861.48|5861.73|5861.23|839
1729172700000|2024-10-17 13:45:00|5861.98|5861.48|5861.48|5860.98|5862.73|5862.23|5861.48|5860.98|1287
1729172710000|2024-10-17 13:45:10|5861.23|5860.73|5861.48|5860.98|5861.98|5861.48|5861.23|5860.73|551
1729172720000|2024-10-17 13:45:20|5861.23|5860.73|5861.98|5861.48|5861.98|5861.48|5860.98|5860.48|815
1729172730000|2024-10-17 13:45:30|5861.73|5861.23|5861.73|5861.23|5862.23|5861.73|5861.48|5860.98|568
1729172740000|2024-10-17 13:45:40|5861.98|5861.48|5862.48|5861.98|5862.48|5861.98|5861.23|5860.73|382
1729172750000|2024-10-17 13:45:50|5862.23|5861.73|5862.73|5862.23|5862.98|5862.48|5862.23|5861.73|602
1729172760000|2024-10-17 13:46:00|5862.85|5862.35|5862.98|5862.48|5863.73|5863.23|5862.48|5861.98|847
1729172770000|2024-10-17 13:46:10|5863.23|5862.73|5861.98|5861.48|5863.23|5862.73|5861.23|5860.73|580
1729172780000|2024-10-17 13:46:20|5862.23|5861.73|5863.23|5862.73|5863.48|5862.98|5862.23|5861.73|607
1729172790000|2024-10-17 13:46:30|5863.48|5862.98|5862.98|5862.48|5863.73|5863.23|5862.73|5862.23|607
1729172800000|2024-10-17 13:46:40|5862.73|5862.23|5863.35|5862.85|5863.48|5862.98|5862.73|5862.23|486
1729172810000|2024-10-17 13:46:50|5863.23|5862.73|5863.73|5863.23|5863.98|5863.48|5862.98|5862.48|555
1729172820000|2024-10-17 13:47:00|5864.23|5863.73|5863.73|5863.23|5864.23|5863.73|5862.73|5862.23|710
1729172830000|2024-10-17 13:47:10|5863.48|5862.98|5863.48|5862.98|5863.48|5862.98|5862.48|5861.98|529
1729172840000|2024-10-17 13:47:20|5863.23|5862.73|5863.73|5863.23|5863.73|5863.23|5862.98|5862.48|447
1729172850000|2024-10-17 13:47:30|5863.98|5863.48|5862.73|5862.23|5863.98|5863.48|5862.73|5862.23|541
1729172860000|2024-10-17 13:47:40|5862.98|5862.48|5862.98|5862.48|5863.48|5862.98|5862.73|5862.23|371
1729172870000|2024-10-17 13:47:50|5862.73|5862.23|5864.23|5863.73|5864.23|5863.73|5862.73|5862.23|595
1729172880000|2024-10-17 13:48:00|5864.48|5863.98|5864.23|5863.73|5864.73|5864.23|5863.98|5863.48|852
1729172890000|2024-10-17 13:48:10|5863.98|5863.48|5862.98|5862.48|5863.98|5863.48|5862.98|5862.48|472
1729172900000|2024-10-17 13:48:20|5863.23|5862.73|5862.98|5862.48|5863.73|5863.23|5862.73|5862.23|446
1729172910000|2024-10-17 13:48:30|5863.23|5862.73|5863.73|5863.23|5863.98|5863.48|5862.98|5862.48|269
1729172920000|2024-10-17 13:48:40|5863.85|5863.35|5864.48|5863.98|5864.48|5863.98|5863.73|5863.23|518
1729172930000|2024-10-17 13:48:50|5864.23|5863.73|5863.98|5863.48|5864.48|5863.98|5863.85|5863.35|337
1729172940000|2024-10-17 13:49:00|5864.1|5863.6|5863.73|5863.23|5864.35|5863.85|5863.73|5863.23|394
1729172950000|2024-10-17 13:49:10|5863.48|5862.98|5862.48|5861.98|5863.73|5863.23|5862.48|5861.98|440
1729172960000|2024-10-17 13:49:20|5862.23|5861.73|5862.23|5861.73|5862.73|5862.23|5861.98|5861.48|809
1729172970000|2024-10-17 13:49:30|5862.48|5861.98|5862.73|5862.23|5862.98|5862.48|5862.23|5861.73|310
1729172980000|2024-10-17 13:49:40|5862.48|5861.98|5862.98|5862.48|5862.98|5862.48|5861.98|5861.48|272
1729172990000|2024-10-17 13:49:50|5862.73|5862.23|5862.48|5861.98|5863.48|5862.98|5862.48|5861.98|354
1729173000000|2024-10-17 13:50:00|5862.73|5862.23|5863.23|5862.73|5863.23|5862.73|5861.98|5861.48|793
1729173010000|2024-10-17 13:50:10|5863.48|5862.98|5863.48|5862.98|5863.73|5863.23|5862.73|5862.23|409
1729173020000|2024-10-17 13:50:20|5863.6|5863.1|5863.73|5863.23|5863.98|5863.48|5863.48|5862.98|462
1729173030000|2024-10-17 13:50:30|5863.98|5863.48|5863.98|5863.48|5864.23|5863.73|5863.73|5863.23|408
1729173040000|2024-10-17 13:50:40|5864.23|5863.73|5864.23|5863.73|5864.48|5863.98|5863.98|5863.48|368
1729173050000|2024-10-17 13:50:50|5864.48|5863.98|5864.98|5864.48|5865.23|5864.73|5864.48|5863.98|473
1729173060000|2024-10-17 13:51:00|5865.23|5864.73|5865.48|5864.98|5865.73|5865.23|5864.98|5864.48|698
1729173070000|2024-10-17 13:51:10|5865.23|5864.73|5865.48|5864.98|5865.48|5864.98|5864.73|5864.23|401
1729173080000|2024-10-17 13:51:20|5865.23|5864.73|5865.23|5864.73|5865.73|5865.23|5865.23|5864.73|477
1729173090000|2024-10-17 13:51:30|5864.48|5863.98|5864.73|5864.23|5864.98|5864.48|5864.23|5863.73|442
1729173100000|2024-10-17 13:51:40|5864.98|5864.48|5865.23|5864.73|5865.73|5865.23|5864.73|5864.23|546
1729173110000|2024-10-17 13:51:50|5864.98|5864.48|5864.73|5864.23|5865.23|5864.73|5864.48|5863.98|403
1729173120000|2024-10-17 13:52:00|5864.98|5864.48|5865.73|5865.23|5865.98|5865.48|5864.73|5864.23|640
1729173130000|2024-10-17 13:52:10|5865.98|5865.48|5865.48|5864.98|5865.98|5865.48|5864.98|5864.48|543
1729173140000|2024-10-17 13:52:20|5865.23|5864.73|5864.73|5864.23|5865.73|5865.23|5864.48|5863.98|540
1729173150000|2024-10-17 13:52:30|5864.6|5864.1|5865.48|5864.98|5865.73|5865.23|5864.48|5863.98|737
1729173160000|2024-10-17 13:52:40|5865.73|5865.23|5866.48|5865.98|5866.98|5866.48|5865.48|5864.98|970
1729173170000|2024-10-17 13:52:50|5866.6|5866.1|5865.98|5865.48|5866.73|5866.23|5865.98|5865.48|537
1729173180000|2024-10-17 13:53:00|5866.35|5865.85|5867.73|5867.23|5868.23|5867.73|5866.23|5865.73|928
1729173190000|2024-10-17 13:53:10|5867.48|5866.98|5868.23|5867.73|5868.48|5867.98|5867.48|5866.98|518
1729173200000|2024-10-17 13:53:20|5868.48|5867.98|5867.98|5867.48|5868.48|5867.98|5867.48|5866.98|669
1729173210000|2024-10-17 13:53:30|5867.73|5867.23|5863.73|5863.23|5867.73|5867.23|5863.48|5862.98|2147
1729173220000|2024-10-17 13:53:40|5863.98|5863.48|5865.73|5865.23|5865.73|5865.23|5863.85|5863.35|690
1729173230000|2024-10-17 13:53:50|5865.98|5865.48|5864.23|5863.73|5865.98|5865.48|5864.23|5863.73|504
1729173240000|2024-10-17 13:54:00|5864.48|5863.98|5863.98|5863.48|5864.73|5864.23|5863.73|5863.23|739
1729173250000|2024-10-17 13:54:10|5864.48|5863.98|5865.23|5864.73|5865.48|5864.98|5864.48|5863.98|306
1729173260000|2024-10-17 13:54:20|5864.98|5864.48|5864.48|5863.98|5865.23|5864.73|5864.23|5863.73|355
1729173270000|2024-10-17 13:54:30|5863.98|5863.48|5863.98|5863.48|5864.23|5863.73|5863.48|5862.98|603
1729173280000|2024-10-17 13:54:40|5864.23|5863.73|5864.48|5863.98|5864.48|5863.98|5863.73|5863.23|457
1729173290000|2024-10-17 13:54:50|5864.23|5863.73|5864.98|5864.48|5864.98|5864.48|5864.23|5863.73|375
1729173300000|2024-10-17 13:55:00|5864.73|5864.23|5864.23|5863.73|5864.73|5864.23|5864.23|5863.73|345
1729173310000|2024-10-17 13:55:10|5864.48|5863.98|5863.23|5862.73|5864.48|5863.98|5862.98|5862.48|886
1729173320000|2024-10-17 13:55:20|5862.98|5862.48|5863.48|5862.98|5863.73|5863.23|5862.73|5862.23|441
1729173330000|2024-10-17 13:55:30|5863.23|5862.73|5863.98|5863.48|5864.23|5863.73|5862.98|5862.48|377
1729173340000|2024-10-17 13:55:40|5863.73|5863.23|5863.98|5863.48|5863.98|5863.48|5863.48|5862.98|424
1729173350000|2024-10-17 13:55:50|5864.23|5863.73|5864.73|5864.23|5864.73|5864.23|5863.98|5863.48|336
1729173360000|2024-10-17 13:56:00|5864.48|5863.98|5864.98|5864.48|5864.98|5864.48|5863.98|5863.48|380
1729173370000|2024-10-17 13:56:10|5864.73|5864.23|5863.73|5863.23|5864.98|5864.48|5863.48|5862.98|441
1729173380000|2024-10-17 13:56:20|5863.98|5863.48|5860.23|5859.73|5863.98|5863.48|5859.98|5859.48|1654
1729173390000|2024-10-17 13:56:30|5859.98|5859.48|5859.98|5859.48|5860.48|5859.98|5859.73|5859.23|1174
1729173400000|2024-10-17 13:56:40|5860.23|5859.73|5858.98|5858.48|5860.23|5859.73|5858.48|5857.98|2701
1729173410000|2024-10-17 13:56:50|5859.23|5858.73|5858.73|5858.23|5859.35|5858.85|5858.23|5857.73|647
1729173420000|2024-10-17 13:57:00|5858.48|5857.98|5857.48|5856.98|5858.48|5857.98|5857.23|5856.73|1089
1729173430000|2024-10-17 13:57:10|5857.23|5856.73|5857.23|5856.73|5857.48|5856.98|5856.73|5856.23|990
1729173440000|2024-10-17 13:57:20|5856.98|5856.48|5858.98|5858.48|5858.98|5858.48|5856.73|5856.23|802
1729173450000|2024-10-17 13:57:30|5859.23|5858.73|5859.48|5858.98|5859.48|5858.98|5858.98|5858.48|578
1729173460000|2024-10-17 13:57:40|5859.73|5859.23|5858.73|5858.23|5859.98|5859.48|5858.48|5857.98|599
1729173470000|2024-10-17 13:57:50|5858.98|5858.48|5859.73|5859.23|5859.73|5859.23|5858.48|5857.98|428
1729173480000|2024-10-17 13:58:00|5859.98|5859.48|5861.48|5860.98|5861.73|5861.23|5859.98|5859.48|918
1729173490000|2024-10-17 13:58:10|5861.23|5860.73|5859.98|5859.48|5861.23|5860.73|5859.98|5859.48|358
1729173500000|2024-10-17 13:58:20|5859.73|5859.23|5860.23|5859.73|5860.23|5859.73|5859.73|5859.23|296
1729173510000|2024-10-17 13:58:30|5859.98|5859.48|5861.23|5860.73|5861.23|5860.73|5859.98|5859.48|257
1729173520000|2024-10-17 13:58:40|5861.1|5860.6|5861.1|5860.6|5861.23|5860.73|5860.48|5859.98|239
1729173530000|2024-10-17 13:58:50|5860.98|5860.48|5860.98|5860.48|5861.23|5860.73|5860.48|5859.98|199
1729173540000|2024-10-17 13:59:00|5861.48|5860.98|5860.48|5859.98|5861.98|5861.48|5860.48|5859.98|526
1729173550000|2024-10-17 13:59:10|5860.23|5859.73|5859.35|5858.85|5860.48|5859.98|5859.23|5858.73|867
1729173560000|2024-10-17 13:59:20|5859.48|5858.98|5858.73|5858.23|5859.48|5858.98|5858.48|5857.98|441
1729173570000|2024-10-17 13:59:30|5858.98|5858.48|5859.48|5858.98|5859.48|5858.98|5858.98|5858.48|381
1729173580000|2024-10-17 13:59:40|5859.35|5858.85|5858.48|5857.98|5859.35|5858.85|5858.48|5857.98|491
1729173590000|2024-10-17 13:59:50|5858.73|5858.23|5859.73|5859.23|5859.73|5859.23|5858.23|5857.73|504
1729173600000|2024-10-17 14:00:00|5859.98|5859.48|5861.98|5861.48|5862.23|5861.73|5859.98|5859.48|1168
1729173610000|2024-10-17 14:00:10|5861.73|5861.23|5860.73|5860.23|5862.23|5861.73|5860.48|5859.98|823
1729173620000|2024-10-17 14:00:20|5860.85|5860.35|5862.23|5861.73|5862.23|5861.73|5860.73|5860.23|534
1729173630000|2024-10-17 14:00:30|5861.98|5861.48|5861.48|5860.98|5861.98|5861.48|5860.98|5860.48|626
1729173640000|2024-10-17 14:00:40|5861.23|5860.73|5860.98|5860.48|5861.48|5860.98|5860.73|5860.23|405
1729173650000|2024-10-17 14:00:50|5860.73|5860.23|5859.73|5859.23|5860.98|5860.48|5859.73|5859.23|494
1729173660000|2024-10-17 14:01:00|5859.48|5858.98|5855.85|5855.35|5859.48|5858.98|5855.85|5855.35|1736
1729173670000|2024-10-17 14:01:10|5855.48|5854.98|5856.23|5855.73|5856.48|5855.98|5855.23|5854.73|2367
1729173680000|2024-10-17 14:01:20|5856.48|5855.98|5855.48|5854.98|5856.48|5855.98|5855.23|5854.73|766
1729173690000|2024-10-17 14:01:30|5855.73|5855.23|5854.98|5854.48|5855.73|5855.23|5854.48|5853.98|1379
1729173700000|2024-10-17 14:01:40|5854.73|5854.23|5856.85|5856.35|5856.98|5856.48|5854.73|5854.23|1007
1729173710000|2024-10-17 14:01:50|5856.73|5856.23|5852.48|5851.98|5856.73|5856.23|5852.48|5851.98|1555
1729173720000|2024-10-17 14:02:00|5852.73|5852.23|5852.23|5851.73|5853.1|5852.6|5851.73|5851.23|1945
1729173730000|2024-10-17 14:02:10|5852.48|5851.98|5852.73|5852.23|5852.73|5852.23|5851.73|5851.23|877
1729173740000|2024-10-17 14:02:20|5852.48|5851.98|5851.73|5851.23|5852.73|5852.23|5851.48|5850.98|875
1729173750000|2024-10-17 14:02:30|5851.48|5850.98|5850.48|5849.98|5851.98|5851.48|5850.48|5849.98|2413
1729173760000|2024-10-17 14:02:40|5850.73|5850.23|5851.73|5851.23|5851.98|5851.48|5850.48|5849.98|1142
1729173770000|2024-10-17 14:02:50|5851.98|5851.48|5851.73|5851.23|5852.23|5851.73|5851.48|5850.98|804
1729173780000|2024-10-17 14:03:00|5851.85|5851.35|5853.23|5852.73|5853.23|5852.73|5850.98|5850.48|1246
1729173790000|2024-10-17 14:03:10|5853.48|5852.98|5853.73|5853.23|5854.23|5853.73|5852.73|5852.23|1026
1729173800000|2024-10-17 14:03:20|5853.48|5852.98|5852.98|5852.48|5853.73|5853.23|5852.98|5852.48|770
1729173810000|2024-10-17 14:03:30|5853.23|5852.73|5853.23|5852.73|5853.23|5852.73|5852.48|5851.98|431
1729173820000|2024-10-17 14:03:40|5852.73|5852.23|5852.98|5852.48|5853.73|5853.23|5852.48|5851.98|812
1729173830000|2024-10-17 14:03:50|5853.23|5852.73|5853.48|5852.98|5853.73|5853.23|5853.23|5852.73|525
1729173840000|2024-10-17 14:04:00|5853.23|5852.73|5854.23|5853.73|5854.35|5853.85|5852.98|5852.48|1073
1729173850000|2024-10-17 14:04:10|5853.98|5853.48|5853.98|5853.48|5853.98|5853.48|5853.23|5852.73|620
1729173860000|2024-10-17 14:04:20|5853.73|5853.23|5853.23|5852.73|5853.73|5853.23|5852.98|5852.48|547
1729173870000|2024-10-17 14:04:30|5852.98|5852.48|5852.48|5851.98|5853.23|5852.73|5852.48|5851.98|475
1729173880000|2024-10-17 14:04:40|5851.98|5851.48|5852.23|5851.73|5852.48|5851.98|5851.73|5851.23|837
1729173890000|2024-10-17 14:04:50|5852.35|5851.85|5851.48|5850.98|5852.35|5851.85|5851.23|5850.73|611
1729173900000|2024-10-17 14:05:00|5851.73|5851.23|5851.23|5850.73|5852.48|5851.98|5851.23|5850.73|782
1729173910000|2024-10-17 14:05:10|5850.98|5850.48|5850.73|5850.23|5851.23|5850.73|5850.73|5850.23|525
1729173920000|2024-10-17 14:05:20|5850.98|5850.48|5851.73|5851.23|5851.73|5851.23|5850.98|5850.48|630
1729173930000|2024-10-17 14:05:30|5851.48|5850.98|5851.98|5851.48|5852.48|5851.98|5851.23|5850.73|704
1729173940000|2024-10-17 14:05:40|5851.85|5851.35|5851.73|5851.23|5851.85|5851.35|5851.23|5850.73|331
1729173950000|2024-10-17 14:05:50|5851.48|5850.98|5851.48|5850.98|5852.48|5851.98|5851.48|5850.98|382
1729173960000|2024-10-17 14:06:00|5851.23|5850.73|5849.48|5848.98|5851.73|5851.23|5849.23|5848.73|2447
1729173970000|2024-10-17 14:06:10|5849.23|5848.73|5847.73|5847.23|5849.98|5849.48|5847.48|5846.98|2861
1729173980000|2024-10-17 14:06:20|5847.48|5846.98|5850.1|5849.6|5850.1|5849.6|5847.48|5846.98|1243
1729173990000|2024-10-17 14:06:30|5849.98|5849.48|5850.23|5849.73|5850.73|5850.23|5849.98|5849.48|748
1729174000000|2024-10-17 14:06:40|5849.98|5849.48|5849.98|5849.48|5850.23|5849.73|5849.48|5848.98|522
1729174010000|2024-10-17 14:06:50|5849.73|5849.23|5848.98|5848.48|5849.73|5849.23|5848.73|5848.23|647
1729174020000|2024-10-17 14:07:00|5848.73|5848.23|5849.23|5848.73|5849.48|5848.98|5848.23|5847.73|816
1729174030000|2024-10-17 14:07:10|5849.48|5848.98|5848.23|5847.73|5850.23|5849.73|5848.23|5847.73|536
1729174040000|2024-10-17 14:07:20|5848.48|5847.98|5849.73|5849.23|5849.98|5849.48|5848.48|5847.98|528
1729174050000|2024-10-17 14:07:30|5849.6|5849.1|5850.48|5849.98|5850.98|5850.48|5849.23|5848.73|766
1729174060000|2024-10-17 14:07:40|5850.73|5850.23|5851.48|5850.98|5851.73|5851.23|5850.73|5850.23|682
1729174070000|2024-10-17 14:07:50|5851.23|5850.73|5849.98|5849.48|5851.48|5850.98|5849.85|5849.35|639
1729174080000|2024-10-17 14:08:00|5850.23|5849.73|5849.48|5848.98|5850.23|5849.73|5849.23|5848.73|499
1729174090000|2024-10-17 14:08:10|5849.23|5848.73|5851.23|5850.73|5851.23|5850.73|5849.23|5848.73|615
1729174100000|2024-10-17 14:08:20|5850.98|5850.48|5852.48|5851.98|5852.73|5852.23|5850.98|5850.48|635
1729174110000|2024-10-17 14:08:30|5852.73|5852.23|5851.98|5851.48|5852.98|5852.48|5851.73|5851.23|976
1729174120000|2024-10-17 14:08:40|5851.73|5851.23|5851.23|5850.73|5852.23|5851.73|5851.23|5850.73|573
1729174130000|2024-10-17 14:08:50|5850.98|5850.48|5850.73|5850.23|5851.48|5850.98|5850.48|5849.98|632
1729174140000|2024-10-17 14:09:00|5850.98|5850.48|5850.98|5850.48|5850.98|5850.48|5850.23|5849.73|570
1729174150000|2024-10-17 14:09:10|5851.23|5850.73|5850.48|5849.98|5851.23|5850.73|5849.98|5849.48|628
1729174160000|2024-10-17 14:09:20|5850.23|5849.73|5850.73|5850.23|5851.23|5850.73|5849.98|5849.48|713
1729174170000|2024-10-17 14:09:30|5850.98|5850.48|5851.98|5851.48|5852.48|5851.98|5850.98|5850.48|503
1729174180000|2024-10-17 14:09:40|5851.73|5851.23|5850.48|5849.98|5851.98|5851.48|5850.23|5849.73|445
1729174190000|2024-10-17 14:09:50|5850.73|5850.23|5850.23|5849.73|5850.73|5850.23|5850.23|5849.73|434
1729174200000|2024-10-17 14:10:00|5850.48|5849.98|5850.73|5850.23|5851.23|5850.73|5849.98|5849.48|943
1729174210000|2024-10-17 14:10:10|5850.48|5849.98|5850.23|5849.73|5850.98|5850.48|5849.98|5849.48|464
1729174220000|2024-10-17 14:10:20|5849.98|5849.48|5850.98|5850.48|5851.23|5850.73|5849.98|5849.48|494
1729174230000|2024-10-17 14:10:30|5850.73|5850.23|5849.73|5849.23|5850.73|5850.23|5849.48|5848.98|480
1729174240000|2024-10-17 14:10:40|5849.48|5848.98|5849.73|5849.23|5850.48|5849.98|5849.23|5848.73|1214
1729174250000|2024-10-17 14:10:50|5849.98|5849.48|5850.23|5849.73|5850.48|5849.98|5849.48|5848.98|590
1729174260000|2024-10-17 14:11:00|5850.48|5849.98|5851.23|5850.73|5851.23|5850.73|5849.73|5849.23|595
1729174270000|2024-10-17 14:11:10|5850.98|5850.48|5850.23|5849.73|5851.23|5850.73|5850.23|5849.73|442
1729174280000|2024-10-17 14:11:20|5850.48|5849.98|5850.48|5849.98|5850.73|5850.23|5850.23|5849.73|267
1729174290000|2024-10-17 14:11:30|5850.6|5850.1|5851.98|5851.48|5851.98|5851.48|5850.6|5850.1|309
1729174300000|2024-10-17 14:11:40|5852.23|5851.73|5851.98|5851.48|5852.23|5851.73|5850.98|5850.48|374
1729174310000|2024-10-17 14:11:50|5851.23|5850.73|5851.23|5850.73|5851.48|5850.98|5850.98|5850.48|359
1729174320000|2024-10-17 14:12:00|5851.48|5850.98|5852.23|5851.73|5852.23|5851.73|5851.23|5850.73|448
1729174330000|2024-10-17 14:12:10|5852.48|5851.98|5853.23|5852.73|5853.48|5852.98|5852.48|5851.98|705
1729174340000|2024-10-17 14:12:20|5853.48|5852.98|5853.23|5852.73|5853.48|5852.98|5852.73|5852.23|689
1729174350000|2024-10-17 14:12:30|5852.98|5852.48|5851.48|5850.98|5852.98|5852.48|5851.48|5850.98|451
1729174360000|2024-10-17 14:12:40|5851.73|5851.23|5853.23|5852.73|5853.48|5852.98|5851.23|5850.73|441
1729174370000|2024-10-17 14:12:50|5853.48|5852.98|5854.48|5853.98|5854.48|5853.98|5853.48|5852.98|838
1729174380000|2024-10-17 14:13:00|5854.73|5854.23|5853.73|5853.23|5854.73|5854.23|5853.48|5852.98|652
1729174390000|2024-10-17 14:13:10|5853.23|5852.73|5851.73|5851.23|5853.23|5852.73|5851.23|5850.73|709
1729174400000|2024-10-17 14:13:20|5851.48|5850.98|5851.98|5851.48|5851.98|5851.48|5851.23|5850.73|581
1729174410000|2024-10-17 14:13:30|5852.48|5851.98|5852.48|5851.98|5852.98|5852.48|5852.23|5851.73|398
1729174420000|2024-10-17 14:13:40|5852.73|5852.23|5851.98|5851.48|5852.73|5852.23|5851.73|5851.23|251
1729174430000|2024-10-17 14:13:50|5852.23|5851.73|5851.98|5851.48|5852.23|5851.73|5851.73|5851.23|311
1729174440000|2024-10-17 14:14:00|5852.23|5851.73|5853.73|5853.23|5853.73|5853.23|5852.23|5851.73|588
1729174450000|2024-10-17 14:14:10|5853.48|5852.98|5853.73|5853.23|5853.73|5853.23|5852.73|5852.23|342
1729174460000|2024-10-17 14:14:20|5853.98|5853.48|5853.98|5853.48|5854.73|5854.23|5853.48|5852.98|777
1729174470000|2024-10-17 14:14:30|5854.23|5853.73|5853.98|5853.48|5854.73|5854.23|5853.98|5853.48|444
1729174480000|2024-10-17 14:14:40|5854.23|5853.73|5854.98|5854.48|5855.23|5854.73|5853.98|5853.48|442
1729174490000|2024-10-17 14:14:50|5854.73|5854.23|5854.48|5853.98|5855.23|5854.73|5854.48|5853.98|467
1729174500000|2024-10-17 14:15:00|5854.23|5853.73|5854.23|5853.73|5854.48|5853.98|5853.73|5853.23|658
1729174510000|2024-10-17 14:15:10|5854.35|5853.85|5855.23|5854.73|5855.48|5854.98|5854.23|5853.73|403
1729174520000|2024-10-17 14:15:20|5854.98|5854.48|5855.23|5854.73|5855.98|5855.48|5854.98|5854.48|785
1729174530000|2024-10-17 14:15:30|5855.48|5854.98|5855.23|5854.73|5855.98|5855.48|5854.98|5854.48|732
1729174540000|2024-10-17 14:15:40|5854.98|5854.48|5854.73|5854.23|5855.23|5854.73|5854.48|5853.98|454
1729174550000|2024-10-17 14:15:50|5854.23|5853.73|5854.73|5854.23|5854.73|5854.23|5853.48|5852.98|586
1729174560000|2024-10-17 14:16:00|5854.48|5853.98|5854.73|5854.23|5854.73|5854.23|5853.73|5853.23|644
1729174570000|2024-10-17 14:16:10|5854.48|5853.98|5854.23|5853.73|5854.48|5853.98|5853.23|5852.73|606
1729174580000|2024-10-17 14:16:20|5853.98|5853.48|5854.73|5854.23|5855.1|5854.6|5853.85|5853.35|395
1729174590000|2024-10-17 14:16:30|5854.48|5853.98|5854.48|5853.98|5854.98|5854.48|5854.48|5853.98|327
1729174600000|2024-10-17 14:16:40|5854.73|5854.23|5852.98|5852.48|5854.73|5854.23|5852.98|5852.48|504
1729174610000|2024-10-17 14:16:50|5852.73|5852.23|5852.23|5851.73|5852.98|5852.48|5851.73|5851.23|1134
1729174620000|2024-10-17 14:17:00|5851.98|5851.48|5853.98|5853.48|5853.98|5853.48|5851.73|5851.23|729
1729174630000|2024-10-17 14:17:10|5853.73|5853.23|5853.73|5853.23|5853.73|5853.23|5853.48|5852.98|442
1729174640000|2024-10-17 14:17:20|5853.6|5853.1|5853.23|5852.73|5854.48|5853.98|5852.98|5852.48|418
1729174650000|2024-10-17 14:17:30|5853.48|5852.98|5853.23|5852.73|5853.73|5853.23|5853.23|5852.73|306
1729174660000|2024-10-17 14:17:40|5853.48|5852.98|5854.48|5853.98|5854.73|5854.23|5853.48|5852.98|357
1729174670000|2024-10-17 14:17:50|5854.73|5854.23|5854.73|5854.23|5854.98|5854.48|5854.23|5853.73|294
1729174680000|2024-10-17 14:18:00|5854.98|5854.48|5854.23|5853.73|5854.98|5854.48|5853.98|5853.48|399
1729174690000|2024-10-17 14:18:10|5853.98|5853.48|5854.73|5854.23|5855.23|5854.73|5853.98|5853.48|397
1729174700000|2024-10-17 14:18:20|5854.48|5853.98|5854.73|5854.23|5854.73|5854.23|5854.23|5853.73|257
1729174710000|2024-10-17 14:18:30|5854.85|5854.35|5854.73|5854.23|5854.98|5854.48|5853.98|5853.48|448
1729174720000|2024-10-17 14:18:40|5854.48|5853.98|5855.48|5854.98|5856.23|5855.73|5854.48|5853.98|581
1729174730000|2024-10-17 14:18:50|5855.6|5855.1|5855.98|5855.48|5856.35|5855.85|5855.48|5854.98|361
1729174740000|2024-10-17 14:19:00|5856.23|5855.73|5856.48|5855.98|5856.98|5856.48|5855.73|5855.23|632
1729174750000|2024-10-17 14:19:10|5856.23|5855.73|5856.73|5856.23|5856.73|5856.23|5856.1|5855.6|376
1729174760000|2024-10-17 14:19:20|5856.48|5855.98|5856.73|5856.23|5856.98|5856.48|5856.48|5855.98|255
1729174770000|2024-10-17 14:19:30|5856.48|5855.98|5856.73|5856.23|5856.73|5856.23|5855.98|5855.48|297
1729174780000|2024-10-17 14:19:40|5856.23|5855.73|5856.23|5855.73|5856.35|5855.85|5855.98|5855.48|289
1729174790000|2024-10-17 14:19:50|5855.73|5855.23|5855.98|5855.48|5856.23|5855.73|5855.48|5854.98|396
1729174800000|2024-10-17 14:20:00|5855.73|5855.23|5854.73|5854.23|5855.73|5855.23|5854.73|5854.23|760
1729174810000|2024-10-17 14:20:10|5854.98|5854.48|5854.98|5854.48|5855.23|5854.73|5854.48|5853.98|443
1729174820000|2024-10-17 14:20:20|5855.23|5854.73|5857.23|5856.73|5857.23|5856.73|5855.23|5854.73|552
1729174830000|2024-10-17 14:20:30|5856.73|5856.23|5856.48|5855.98|5856.73|5856.23|5856.23|5855.73|485
1729174840000|2024-10-17 14:20:40|5856.73|5856.23|5857.48|5856.98|5857.48|5856.98|5856.73|5856.23|514
1729174850000|2024-10-17 14:20:50|5857.73|5857.23|5857.73|5857.23|5857.98|5857.48|5857.48|5856.98|503
1729174860000|2024-10-17 14:21:00|5857.48|5856.98|5858.48|5857.98|5858.48|5857.98|5857.48|5856.98|731
1729174870000|2024-10-17 14:21:10|5858.23|5857.73|5857.73|5857.23|5858.23|5857.73|5857.35|5856.85|563
1729174880000|2024-10-17 14:21:20|5857.98|5857.48|5858.23|5857.73|5858.73|5858.23|5857.98|5857.48|200
1729174890000|2024-10-17 14:21:30|5858.48|5857.98|5858.48|5857.98|5858.73|5858.23|5858.35|5857.85|410
1729174900000|2024-10-17 14:21:40|5858.35|5857.85|5858.73|5858.23|5858.98|5858.48|5857.98|5857.48|358
1729174910000|2024-10-17 14:21:50|5858.98|5858.48|5858.48|5857.98|5858.98|5858.48|5858.48|5857.98|397
1729174920000|2024-10-17 14:22:00|5858.23|5857.73|5857.98|5857.48|5858.48|5857.98|5857.98|5857.48|445
1729174930000|2024-10-17 14:22:10|5858.23|5857.73|5858.98|5858.48|5858.98|5858.48|5858.1|5857.6|547
1729174940000|2024-10-17 14:22:20|5858.73|5858.23|5859.73|5859.23|5859.73|5859.23|5858.73|5858.23|446
1729174950000|2024-10-17 14:22:30|5859.85|5859.35|5859.98|5859.48|5859.98|5859.48|5859.48|5858.98|432
1729174960000|2024-10-17 14:22:40|5859.73|5859.23|5860.73|5860.23|5860.73|5860.23|5859.73|5859.23|546
1729174970000|2024-10-17 14:22:50|5861.23|5860.73|5861.48|5860.98|5861.73|5861.23|5860.98|5860.48|814
1729174980000|2024-10-17 14:23:00|5861.73|5861.23|5860.48|5859.98|5861.73|5861.23|5860.48|5859.98|796
1729174990000|2024-10-17 14:23:10|5860.23|5859.73|5859.98|5859.48|5860.48|5859.98|5859.98|5859.48|402
1729175000000|2024-10-17 14:23:20|5860.23|5859.73|5860.48|5859.98|5860.48|5859.98|5859.98|5859.48|588
1729175010000|2024-10-17 14:23:30|5860.23|5859.73|5860.48|5859.98|5860.98|5860.48|5860.23|5859.73|382
1729175020000|2024-10-17 14:23:40|5860.98|5860.48|5860.73|5860.23|5860.98|5860.48|5860.23|5859.73|388
1729175030000|2024-10-17 14:23:50|5860.98|5860.48|5860.98|5860.48|5860.98|5860.48|5860.85|5860.35|135
1729175040000|2024-10-17 14:24:00|5861.23|5860.73|5860.48|5859.98|5861.23|5860.73|5860.23|5859.73|447
1729175050000|2024-10-17 14:24:10|5860.73|5860.23|5860.73|5860.23|5860.98|5860.48|5860.35|5859.85|266
1729175060000|2024-10-17 14:24:20|5860.48|5859.98|5860.48|5859.98|5860.98|5860.48|5860.48|5859.98|291
1729175070000|2024-10-17 14:24:30|5860.23|5859.73|5861.23|5860.73|5861.23|5860.73|5860.23|5859.73|530
1729175080000|2024-10-17 14:24:40|5860.98|5860.48|5862.73|5862.23|5862.73|5862.23|5860.98|5860.48|869
1729175090000|2024-10-17 14:24:50|5862.48|5861.98|5862.73|5862.23|5863.23|5862.73|5862.48|5861.98|852
1729175100000|2024-10-17 14:25:00|5862.48|5861.98|5862.48|5861.98|5862.73|5862.23|5862.23|5861.73|414
1729175110000|2024-10-17 14:25:10|5862.23|5861.73|5861.98|5861.48|5862.23|5861.73|5861.73|5861.23|444
1729175120000|2024-10-17 14:25:20|5862.23|5861.73|5861.73|5861.23|5862.73|5862.23|5861.73|5861.23|297
1729175130000|2024-10-17 14:25:30|5861.23|5860.73|5860.73|5860.23|5861.23|5860.73|5860.48|5859.98|492
1729175140000|2024-10-17 14:25:40|5860.98|5860.48|5861.48|5860.98|5861.48|5860.98|5860.73|5860.23|313
1729175150000|2024-10-17 14:25:50|5861.73|5861.23|5861.98|5861.48|5862.1|5861.6|5861.48|5860.98|536
1729175160000|2024-10-17 14:26:00|5861.73|5861.23|5861.98|5861.48|5862.23|5861.73|5861.48|5860.98|595
1729175170000|2024-10-17 14:26:10|5861.73|5861.23|5861.23|5860.73|5862.1|5861.6|5861.23|5860.73|333
1729175180000|2024-10-17 14:26:20|5860.98|5860.48|5861.23|5860.73|5861.48|5860.98|5860.98|5860.48|386
1729175190000|2024-10-17 14:26:30|5860.98|5860.48|5860.73|5860.23|5860.98|5860.48|5860.48|5859.98|509
1729175200000|2024-10-17 14:26:40|5860.98|5860.48|5860.73|5860.23|5861.23|5860.73|5860.73|5860.23|293
1729175210000|2024-10-17 14:26:50|5860.48|5859.98|5860.98|5860.48|5860.98|5860.48|5860.48|5859.98|329
1729175220000|2024-10-17 14:27:00|5860.73|5860.23|5860.48|5859.98|5860.73|5860.23|5859.73|5859.23|812
1729175230000|2024-10-17 14:27:10|5860.23|5859.73|5860.23|5859.73|5860.48|5859.98|5859.98|5859.48|328
1729175240000|2024-10-17 14:27:20|5859.98|5859.48|5857.98|5857.48|5859.98|5859.48|5857.73|5857.23|1225
1729175250000|2024-10-17 14:27:30|5858.23|5857.73|5858.23|5857.73|5858.48|5857.98|5857.23|5856.73|635
1729175260000|2024-10-17 14:27:40|5857.98|5857.48|5856.98|5856.48|5858.48|5857.98|5856.98|5856.48|610
1729175270000|2024-10-17 14:27:50|5857.23|5856.73|5855.48|5854.98|5857.73|5857.23|5855.23|5854.73|1230
1729175280000|2024-10-17 14:28:00|5855.23|5854.73|5852.48|5851.98|5855.23|5854.73|5852.48|5851.98|2224
1729175290000|2024-10-17 14:28:10|5852.73|5852.23|5852.23|5851.73|5853.48|5852.98|5850.23|5849.73|2163
1729175300000|2024-10-17 14:28:20|5851.98|5851.48|5852.23|5851.73|5853.23|5852.73|5851.98|5851.48|1134
1729175310000|2024-10-17 14:28:30|5851.98|5851.48|5854.23|5853.73|5854.6|5854.1|5851.98|5851.48|681
1729175320000|2024-10-17 14:28:40|5854.48|5853.98|5854.73|5854.23|5855.1|5854.6|5854.48|5853.98|479
1729175330000|2024-10-17 14:28:50|5854.98|5854.48|5855.48|5854.98|5855.98|5855.48|5854.98|5854.48|490
1729175340000|2024-10-17 14:29:00|5855.73|5855.23|5855.98|5855.48|5856.48|5855.98|5855.48|5854.98|644
1729175350000|2024-10-17 14:29:10|5856.23|5855.73|5856.73|5856.23|5856.98|5856.48|5856.23|5855.73|517
1729175360000|2024-10-17 14:29:20|5856.98|5856.48|5857.48|5856.98|5857.48|5856.98|5856.48|5855.98|341
1729175370000|2024-10-17 14:29:30|5857.23|5856.73|5857.48|5856.98|5857.73|5857.23|5856.98|5856.48|366
1729175380000|2024-10-17 14:29:40|5857.98|5857.48|5857.98|5857.48|5857.98|5857.48|5857.48|5856.98|282
1729175390000|2024-10-17 14:29:50|5858.23|5857.73|5857.98|5857.48|5858.48|5857.98|5857.73|5857.23|524
1729175400000|2024-10-17 14:30:00|5857.73|5857.23|5857.48|5856.98|5858.48|5857.98|5857.23|5856.73|664
1729175410000|2024-10-17 14:30:10|5857.23|5856.73|5857.73|5857.23|5858.23|5857.73|5857.23|5856.73|484
1729175420000|2024-10-17 14:30:20|5857.48|5856.98|5857.98|5857.48|5857.98|5857.48|5857.48|5856.98|86
1729175430000|2024-10-17 14:30:30|5858.48|5857.98|5858.73|5858.23|5858.73|5858.23|5858.23|5857.73|379
1729175440000|2024-10-17 14:30:40|5858.85|5858.35|5858.23|5857.73|5859.23|5858.73|5858.23|5857.73|619
1729175450000|2024-10-17 14:30:50|5858.48|5857.98|5857.48|5856.98|5858.48|5857.98|5857.48|5856.98|318
1729175460000|2024-10-17 14:31:00|5857.23|5856.73|5857.23|5856.73|5857.48|5856.98|5856.98|5856.48|654
1729175470000|2024-10-17 14:31:10|5856.98|5856.48|5856.48|5855.98|5857.23|5856.73|5856.48|5855.98|452
1729175480000|2024-10-17 14:31:20|5856.35|5855.85|5857.23|5856.73|5857.23|5856.73|5856.23|5855.73|408
1729175490000|2024-10-17 14:31:30|5857.48|5856.98|5856.98|5856.48|5857.48|5856.98|5856.98|5856.48|333
1729175500000|2024-10-17 14:31:40|5856.73|5856.23|5855.98|5855.48|5856.98|5856.48|5855.73|5855.23|618
1729175510000|2024-10-17 14:31:50|5855.73|5855.23|5855.48|5854.98|5855.98|5855.48|5854.98|5854.48|531
1729175520000|2024-10-17 14:32:00|5855.73|5855.23|5856.48|5855.98|5856.73|5856.23|5855.73|5855.23|375
1729175530000|2024-10-17 14:32:10|5856.23|5855.73|5858.23|5857.73|5858.48|5857.98|5856.23|5855.73|736
1729175540000|2024-10-17 14:32:20|5858.48|5857.98|5857.73|5857.23|5858.73|5858.23|5857.73|5857.23|325
1729175550000|2024-10-17 14:32:30|5857.23|5856.73|5857.23|5856.73|5857.73|5857.23|5857.23|5856.73|190
1729175560000|2024-10-17 14:32:40|5857.48|5856.98|5857.23|5856.73|5857.73|5857.23|5857.23|5856.73|274
1729175570000|2024-10-17 14:32:50|5857.48|5856.98|5857.98|5857.48|5857.98|5857.48|5857.23|5856.73|394
1729175580000|2024-10-17 14:33:00|5858.23|5857.73|5858.98|5858.48|5859.23|5858.73|5857.73|5857.23|445
1729175590000|2024-10-17 14:33:10|5859.23|5858.73|5857.73|5857.23|5859.23|5858.73|5857.23|5856.73|497
1729175600000|2024-10-17 14:33:20|5857.48|5856.98|5857.23|5856.73|5857.48|5856.98|5856.98|5856.48|354
1729175610000|2024-10-17 14:33:30|5857.48|5856.98|5858.73|5858.23|5858.73|5858.23|5857.48|5856.98|393
1729175620000|2024-10-17 14:33:40|5858.98|5858.48|5858.48|5857.98|5858.98|5858.48|5858.48|5857.98|244
1729175630000|2024-10-17 14:33:50|5858.6|5858.1|5858.73|5858.23|5859.1|5858.6|5858.48|5857.98|384
1729175640000|2024-10-17 14:34:00|5858.6|5858.1|5858.98|5858.48|5859.23|5858.73|5858.6|5858.1|471
1729175650000|2024-10-17 14:34:10|5859.23|5858.73|5859.23|5858.73|5859.48|5858.98|5858.98|5858.48|206
1729175660000|2024-10-17 14:34:20|5858.48|5857.98|5858.23|5857.73|5858.73|5858.23|5857.98|5857.48|308
1729175670000|2024-10-17 14:34:30|5858.1|5857.6|5857.98|5857.48|5858.23|5857.73|5857.73|5857.23|252
1729175680000|2024-10-17 14:34:40|5858.1|5857.6|5857.73|5857.23|5858.23|5857.73|5857.73|5857.23|226
1729175690000|2024-10-17 14:34:50|5857.48|5856.98|5857.73|5857.23|5857.98|5857.48|5857.23|5856.73|366
1729175700000|2024-10-17 14:35:00|5857.48|5856.98|5856.23|5855.73|5857.6|5857.1|5855.73|5855.23|1016
1729175710000|2024-10-17 14:35:10|5855.98|5855.48|5856.23|5855.73|5856.23|5855.73|5855.48|5854.98|510
1729175720000|2024-10-17 14:35:20|5856.48|5855.98|5856.48|5855.98|5856.73|5856.23|5856.23|5855.73|511
1729175730000|2024-10-17 14:35:30|5856.6|5856.1|5856.48|5855.98|5856.73|5856.23|5855.73|5855.23|283
1729175740000|2024-10-17 14:35:40|5856.73|5856.23|5855.98|5855.48|5856.73|5856.23|5855.98|5855.48|262
1729175750000|2024-10-17 14:35:50|5855.73|5855.23|5854.98|5854.48|5855.73|5855.23|5854.73|5854.23|657
1729175760000|2024-10-17 14:36:00|5854.48|5853.98|5853.73|5853.23|5854.48|5853.98|5853.23|5852.73|1333
1729175770000|2024-10-17 14:36:10|5853.48|5852.98|5852.73|5852.23|5853.98|5853.48|5852.73|5852.23|653
1729175780000|2024-10-17 14:36:20|5852.98|5852.48|5854.23|5853.73|5854.23|5853.73|5852.98|5852.48|619
1729175790000|2024-10-17 14:36:30|5853.98|5853.48|5852.48|5851.98|5853.98|5853.48|5852.48|5851.98|485
1729175800000|2024-10-17 14:36:40|5852.73|5852.23|5854.23|5853.73|5854.23|5853.73|5852.73|5852.23|254
1729175810000|2024-10-17 14:36:50|5853.98|5853.48|5854.48|5853.98|5854.48|5853.98|5853.98|5853.48|372
1729175820000|2024-10-17 14:37:00|5854.23|5853.73|5853.23|5852.73|5854.48|5853.98|5852.98|5852.48|328
1729175830000|2024-10-17 14:37:10|5853.48|5852.98|5853.23|5852.73|5853.48|5852.98|5852.98|5852.48|209
1729175840000|2024-10-17 14:37:20|5852.98|5852.48|5851.73|5851.23|5852.98|5852.48|5851.73|5851.23|407
1729175850000|2024-10-17 14:37:30|5851.48|5850.98|5850.98|5850.48|5851.73|5851.23|5850.73|5850.23|861
1729175860000|2024-10-17 14:37:40|5850.73|5850.23|5849.98|5849.48|5850.73|5850.23|5849.98|5849.48|1015
1729175870000|2024-10-17 14:37:50|5850.23|5849.73|5851.48|5850.98|5851.48|5850.98|5850.23|5849.73|703
1729175880000|2024-10-17 14:38:00|5851.23|5850.73|5850.98|5850.48|5851.73|5851.23|5850.48|5849.98|437
1729175890000|2024-10-17 14:38:10|5851.23|5850.73|5850.98|5850.48|5851.23|5850.73|5850.73|5850.23|195
1729175900000|2024-10-17 14:38:20|5850.73|5850.23|5850.73|5850.23|5850.98|5850.48|5850.23|5849.73|266
1729175910000|2024-10-17 14:38:30|5850.6|5850.1|5851.23|5850.73|5851.23|5850.73|5850.23|5849.73|537
1729175920000|2024-10-17 14:38:40|5851.48|5850.98|5853.48|5852.98|5853.73|5853.23|5851.48|5850.98|583
1729175930000|2024-10-17 14:38:50|5853.23|5852.73|5852.98|5852.48|5853.23|5852.73|5852.48|5851.98|490
1729175940000|2024-10-17 14:39:00|5853.23|5852.73|5852.73|5852.23|5853.48|5852.98|5852.73|5852.23|560
1729175950000|2024-10-17 14:39:10|5852.6|5852.1|5852.98|5852.48|5853.23|5852.73|5852.6|5852.1|338
1729175960000|2024-10-17 14:39:20|5852.73|5852.23|5853.73|5853.23|5853.73|5853.23|5852.73|5852.23|424
1729175970000|2024-10-17 14:39:30|5853.98|5853.48|5853.48|5852.98|5854.1|5853.6|5853.23|5852.73|248
1729175980000|2024-10-17 14:39:40|5853.35|5852.85|5853.98|5853.48|5854.23|5853.73|5853.23|5852.73|271
1729175990000|2024-10-17 14:39:50|5853.73|5853.23|5853.73|5853.23|5853.98|5853.48|5853.73|5853.23|197
1729176000000|2024-10-17 14:40:00|5853.98|5853.48|5855.23|5854.73|5855.23|5854.73|5853.98|5853.48|554
1729176010000|2024-10-17 14:40:10|5854.73|5854.23|5854.98|5854.48|5854.98|5854.48|5854.73|5854.23|272
1729176020000|2024-10-17 14:40:20|5855.23|5854.73|5855.73|5855.23|5855.98|5855.48|5855.1|5854.6|342
1729176030000|2024-10-17 14:40:30|5855.98|5855.48|5855.98|5855.48|5855.98|5855.48|5855.73|5855.23|517
1729176040000|2024-10-17 14:40:40|5855.73|5855.23|5855.73|5855.23|5855.98|5855.48|5855.48|5854.98|307
1729176050000|2024-10-17 14:40:50|5856.23|5855.73|5856.73|5856.23|5857.23|5856.73|5856.23|5855.73|410
1729176060000|2024-10-17 14:41:00|5856.98|5856.48|5857.23|5856.73|5857.23|5856.73|5856.48|5855.98|604
1729176070000|2024-10-17 14:41:10|5856.98|5856.48|5857.23|5856.73|5857.48|5856.98|5856.98|5856.48|472
1729176080000|2024-10-17 14:41:20|5856.98|5856.48|5856.73|5856.23|5857.23|5856.73|5856.73|5856.23|315
1729176090000|2024-10-17 14:41:30|5856.98|5856.48|5856.23|5855.73|5856.98|5856.48|5856.23|5855.73|208
1729176100000|2024-10-17 14:41:40|5856.48|5855.98|5857.23|5856.73|5857.48|5856.98|5856.23|5855.73|256
1729176110000|2024-10-17 14:41:50|5856.98|5856.48|5857.23|5856.73|5857.23|5856.73|5856.73|5856.23|138
1729176120000|2024-10-17 14:42:00|5857.48|5856.98|5857.48|5856.98|5857.73|5857.23|5857.48|5856.98|189
1729176130000|2024-10-17 14:42:10|5856.98|5856.48|5856.98|5856.48|5857.23|5856.73|5856.73|5856.23|293
1729176140000|2024-10-17 14:42:20|5857.23|5856.73|5856.73|5856.23|5857.23|5856.73|5856.73|5856.23|181
1729176150000|2024-10-17 14:42:30|5856.48|5855.98|5855.23|5854.73|5856.48|5855.98|5854.98|5854.48|339
1729176160000|2024-10-17 14:42:40|5854.98|5854.48|5854.98|5854.48|5854.98|5854.48|5854.48|5853.98|282
1729176170000|2024-10-17 14:42:50|5855.23|5854.73|5854.23|5853.73|5855.48|5854.98|5853.98|5853.48|467
1729176180000|2024-10-17 14:43:00|5853.98|5853.48|5853.73|5853.23|5854.48|5853.98|5853.23|5852.73|554
1729176190000|2024-10-17 14:43:10|5853.48|5852.98|5852.73|5852.23|5853.48|5852.98|5852.23|5851.73|650
1729176200000|2024-10-17 14:43:20|5852.6|5852.1|5852.98|5852.48|5852.98|5852.48|5851.98|5851.48|331
1729176210000|2024-10-17 14:43:30|5853.23|5852.73|5851.98|5851.48|5853.23|5852.73|5851.98|5851.48|334
1729176220000|2024-10-17 14:43:40|5852.23|5851.73|5851.73|5851.23|5852.48|5851.98|5851.48|5850.98|401
1729176230000|2024-10-17 14:43:50|5851.48|5850.98|5850.73|5850.23|5851.73|5851.23|5850.23|5849.73|1150
1729176240000|2024-10-17 14:44:00|5850.48|5849.98|5849.23|5848.73|5850.73|5850.23|5848.73|5848.23|1872
1729176250000|2024-10-17 14:44:10|5849.48|5848.98|5849.98|5849.48|5850.73|5850.23|5849.48|5848.98|900
1729176260000|2024-10-17 14:44:20|5850.23|5849.73|5850.98|5850.48|5851.73|5851.23|5850.23|5849.73|588
1729176270000|2024-10-17 14:44:30|5850.73|5850.23|5851.48|5850.98|5851.48|5850.98|5850.73|5850.23|445
1729176280000|2024-10-17 14:44:40|5851.23|5850.73|5851.23|5850.73|5851.48|5850.98|5850.73|5850.23|377
1729176290000|2024-10-17 14:44:50|5851.48|5850.98|5851.48|5850.98|5851.73|5851.23|5851.23|5850.73|263
1729176300000|2024-10-17 14:45:00|5851.73|5851.23|5852.48|5851.98|5852.48|5851.98|5851.48|5850.98|405
1729176310000|2024-10-17 14:45:10|5852.23|5851.73|5853.23|5852.73|5853.23|5852.73|5852.23|5851.73|368
1729176320000|2024-10-17 14:45:20|5853.35|5852.85|5852.23|5851.73|5853.73|5853.23|5851.98|5851.48|428
1729176330000|2024-10-17 14:45:30|5852.1|5851.6|5851.98|5851.48|5852.48|5851.98|5851.73|5851.23|297
1729176340000|2024-10-17 14:45:40|5851.73|5851.23|5851.23|5850.73|5851.73|5851.23|5850.98|5850.48|633
1729176350000|2024-10-17 14:45:50|5850.73|5850.23|5850.73|5850.23|5850.98|5850.48|5850.23|5849.73|754
1729176360000|2024-10-17 14:46:00|5850.48|5849.98|5849.98|5849.48|5850.98|5850.48|5849.98|5849.48|445
1729176370000|2024-10-17 14:46:10|5850.23|5849.73|5851.73|5851.23|5851.73|5851.23|5850.23|5849.73|361
1729176380000|2024-10-17 14:46:20|5851.48|5850.98|5851.48|5850.98|5851.73|5851.23|5850.98|5850.48|320
1729176390000|2024-10-17 14:46:30|5851.98|5851.48|5852.48|5851.98|5852.73|5852.23|5851.98|5851.48|352
1729176400000|2024-10-17 14:46:40|5852.73|5852.23|5853.48|5852.98|5853.48|5852.98|5852.23|5851.73|586
1729176410000|2024-10-17 14:46:50|5853.35|5852.85|5853.48|5852.98|5853.98|5853.48|5853.23|5852.73|405
1729176420000|2024-10-17 14:47:00|5853.6|5853.1|5853.23|5852.73|5853.6|5853.1|5852.98|5852.48|317
1729176430000|2024-10-17 14:47:10|5852.85|5852.35|5852.48|5851.98|5852.98|5852.48|5851.98|5851.48|496
1729176440000|2024-10-17 14:47:20|5852.23|5851.73|5851.73|5851.23|5852.23|5851.73|5851.48|5850.98|275
1729176450000|2024-10-17 14:47:30|5852.23|5851.73|5851.48|5850.98|5852.23|5851.73|5851.48|5850.98|159
1729176460000|2024-10-17 14:47:40|5851.73|5851.23|5852.98|5852.48|5852.98|5852.48|5851.73|5851.23|157
1729176470000|2024-10-17 14:47:50|5853.23|5852.73|5852.23|5851.73|5853.23|5852.73|5851.98|5851.48|326
1729176480000|2024-10-17 14:48:00|5851.98|5851.48|5851.98|5851.48|5852.23|5851.73|5851.48|5850.98|188
1729176490000|2024-10-17 14:48:10|5852.23|5851.73|5852.23|5851.73|5852.23|5851.73|5851.98|5851.48|161
1729176500000|2024-10-17 14:48:20|5852.48|5851.98|5851.73|5851.23|5852.48|5851.98|5851.73|5851.23|207
1729176510000|2024-10-17 14:48:30|5851.98|5851.48|5851.98|5851.48|5852.23|5851.73|5851.73|5851.23|203
1729176520000|2024-10-17 14:48:40|5851.73|5851.23|5851.98|5851.48|5852.23|5851.73|5851.73|5851.23|241
1729176530000|2024-10-17 14:48:50|5852.23|5851.73|5851.98|5851.48|5852.23|5851.73|5851.98|5851.48|144
1729176540000|2024-10-17 14:49:00|5851.73|5851.23|5852.23|5851.73|5852.48|5851.98|5851.48|5850.98|288
1729176550000|2024-10-17 14:49:10|5852.48|5851.98|5851.48|5850.98|5852.48|5851.98|5851.48|5850.98|366
1729176560000|2024-10-17 14:49:20|5851.73|5851.23|5852.23|5851.73|5852.48|5851.98|5851.23|5850.73|249
1729176570000|2024-10-17 14:49:30|5851.98|5851.48|5852.48|5851.98|5852.48|5851.98|5851.73|5851.23|168
1729176580000|2024-10-17 14:49:40|5852.73|5852.23|5852.48|5851.98|5852.98|5852.48|5852.48|5851.98|238
1729176590000|2024-10-17 14:49:50|5852.23|5851.73|5852.48|5851.98|5852.48|5851.98|5852.23|5851.73|203
1729176600000|2024-10-17 14:50:00|5852.23|5851.73|5852.23|5851.73|5852.73|5852.23|5851.98|5851.48|319
1729176610000|2024-10-17 14:50:10|5851.98|5851.48|5850.73|5850.23|5851.98|5851.48|5850.48|5849.98|656
1729176620000|2024-10-17 14:50:20|5850.98|5850.48|5851.48|5850.98|5851.48|5850.98|5850.98|5850.48|377
1729176630000|2024-10-17 14:50:30|5851.23|5850.73|5850.48|5849.98|5851.23|5850.73|5849.98|5849.48|378
1729176640000|2024-10-17 14:50:40|5850.73|5850.23|5849.98|5849.48|5850.73|5850.23|5849.73|5849.23|311
1729176650000|2024-10-17 14:50:50|5850.1|5849.6|5849.98|5849.48|5850.23|5849.73|5849.73|5849.23|554
1729176660000|2024-10-17 14:51:00|5849.73|5849.23|5849.98|5849.48|5849.98|5849.48|5849.48|5848.98|214
1729176670000|2024-10-17 14:51:10|5850.23|5849.73|5850.98|5850.48|5850.98|5850.48|5849.73|5849.23|493
1729176680000|2024-10-17 14:51:20|5850.73|5850.23|5851.23|5850.73|5851.48|5850.98|5850.73|5850.23|337
1729176690000|2024-10-17 14:51:30|5850.98|5850.48|5849.48|5848.98|5850.98|5850.48|5848.98|5848.48|655
1729176700000|2024-10-17 14:51:40|5849.73|5849.23|5849.48|5848.98|5849.73|5849.23|5848.98|5848.48|343
1729176710000|2024-10-17 14:51:50|5849.23|5848.73|5849.48|5848.98|5849.73|5849.23|5849.23|5848.73|243
1729176720000|2024-10-17 14:52:00|5849.73|5849.23|5849.48|5848.98|5849.73|5849.23|5849.23|5848.73|302
1729176730000|2024-10-17 14:52:10|5849.73|5849.23|5849.73|5849.23|5849.73|5849.23|5849.23|5848.73|309
1729176740000|2024-10-17 14:52:20|5849.98|5849.48|5849.48|5848.98|5849.98|5849.48|5849.48|5848.98|289
1729176750000|2024-10-17 14:52:30|5849.73|5849.23|5849.48|5848.98|5849.73|5849.23|5849.48|5848.98|177
1729176760000|2024-10-17 14:52:40|5849.73|5849.23|5849.73|5849.23|5849.73|5849.23|5849.23|5848.73|328
1729176770000|2024-10-17 14:52:50|5849.6|5849.1|5849.48|5848.98|5849.73|5849.23|5849.48|5848.98|144
1729176780000|2024-10-17 14:53:00|5849.73|5849.23|5850.23|5849.73|5850.23|5849.73|5849.48|5848.98|250
1729176790000|2024-10-17 14:53:10|5849.98|5849.48|5849.48|5848.98|5849.98|5849.48|5849.48|5848.98|231
1729176800000|2024-10-17 14:53:20|5849.23|5848.73|5849.23|5848.73|5849.73|5849.23|5848.98|5848.48|357
1729176810000|2024-10-17 14:53:30|5849.48|5848.98|5848.98|5848.48|5849.48|5848.98|5848.98|5848.48|186
1729176820000|2024-10-17 14:53:40|5849.23|5848.73|5848.73|5848.23|5849.23|5848.73|5848.73|5848.23|271
1729176830000|2024-10-17 14:53:50|5849.23|5848.73|5849.98|5849.48|5849.98|5849.48|5848.98|5848.48|932
1729176840000|2024-10-17 14:54:00|5850.23|5849.73|5851.48|5850.98|5851.73|5851.23|5849.98|5849.48|767
1729176850000|2024-10-17 14:54:10|5851.73|5851.23|5851.73|5851.23|5851.98|5851.48|5851.23|5850.73|549
1729176860000|2024-10-17 14:54:20|5851.48|5850.98|5850.98|5850.48|5851.73|5851.23|5850.98|5850.48|250
1729176870000|2024-10-17 14:54:30|5851.23|5850.73|5851.23|5850.73|5851.48|5850.98|5851.23|5850.73|205
1729176880000|2024-10-17 14:54:40|5851.48|5850.98|5851.48|5850.98|5851.73|5851.23|5851.23|5850.73|250
1729176890000|2024-10-17 14:54:50|5851.23|5850.73|5850.98|5850.48|5851.48|5850.98|5850.48|5849.98|410
1729176900000|2024-10-17 14:55:00|5851.23|5850.73|5850.73|5850.23|5851.23|5850.73|5850.73|5850.23|315
1729176910000|2024-10-17 14:55:10|5850.48|5849.98|5851.23|5850.73|5851.23|5850.73|5850.48|5849.98|251
1729176920000|2024-10-17 14:55:20|5850.98|5850.48|5851.48|5850.98|5851.73|5851.23|5850.98|5850.48|260
1729176930000|2024-10-17 14:55:30|5851.23|5850.73|5850.73|5850.23|5851.23|5850.73|5850.73|5850.23|152
1729176940000|2024-10-17 14:55:40|5850.98|5850.48|5851.48|5850.98|5851.48|5850.98|5850.98|5850.48|160
1729176950000|2024-10-17 14:55:50|5851.73|5851.23|5851.35|5850.85|5851.73|5851.23|5851.23|5850.73|205
1729176960000|2024-10-17 14:56:00|5851.23|5850.73|5852.23|5851.73|5852.23|5851.73|5851.23|5850.73|247
1729176970000|2024-10-17 14:56:10|5852.48|5851.98|5853.98|5853.48|5853.98|5853.48|5852.48|5851.98|836
1729176980000|2024-10-17 14:56:20|5853.73|5853.23|5853.48|5852.98|5854.23|5853.73|5853.23|5852.73|558
1729176990000|2024-10-17 14:56:30|5853.73|5853.23|5852.48|5851.98|5853.73|5853.23|5852.23|5851.73|364
1729177000000|2024-10-17 14:56:40|5852.23|5851.73|5851.23|5850.73|5852.48|5851.98|5851.23|5850.73|481
1729177010000|2024-10-17 14:56:50|5850.98|5850.48|5851.98|5851.48|5851.98|5851.48|5850.98|5850.48|242
1729177020000|2024-10-17 14:57:00|5852.23|5851.73|5852.73|5852.23|5853.23|5852.73|5852.23|5851.73|385
1729177030000|2024-10-17 14:57:10|5852.48|5851.98|5851.73|5851.23|5852.73|5852.23|5851.73|5851.23|316
1729177040000|2024-10-17 14:57:20|5851.48|5850.98|5851.48|5850.98|5851.73|5851.23|5851.23|5850.73|238
1729177050000|2024-10-17 14:57:30|5851.6|5851.1|5850.73|5850.23|5851.73|5851.23|5850.73|5850.23|449
1729177060000|2024-10-17 14:57:40|5850.48|5849.98|5850.73|5850.23|5850.73|5850.23|5850.23|5849.73|381
1729177070000|2024-10-17 14:57:50|5850.98|5850.48|5851.23|5850.73|5851.48|5850.98|5850.98|5850.48|287
1729177080000|2024-10-17 14:58:00|5851.48|5850.98|5851.23|5850.73|5851.73|5851.23|5851.23|5850.73|215
1729177090000|2024-10-17 14:58:10|5850.98|5850.48|5850.98|5850.48|5851.23|5850.73|5850.98|5850.48|142
1729177100000|2024-10-17 14:58:20|5850.73|5850.23|5850.73|5850.23|5850.73|5850.23|5850.23|5849.73|309
1729177110000|2024-10-17 14:58:30|5850.6|5850.1|5850.48|5849.98|5850.73|5850.23|5850.23|5849.73|95
1729177120000|2024-10-17 14:58:40|5850.73|5850.23|5850.23|5849.73|5850.73|5850.23|5850.23|5849.73|338
1729177130000|2024-10-17 14:58:50|5850.48|5849.98|5850.23|5849.73|5850.48|5849.98|5850.23|5849.73|285
1729177140000|2024-10-17 14:59:00|5850.48|5849.98|5850.98|5850.48|5851.23|5850.73|5849.98|5849.48|334
1729177150000|2024-10-17 14:59:10|5850.73|5850.23|5850.48|5849.98|5850.73|5850.23|5850.23|5849.73|193
1729177160000|2024-10-17 14:59:20|5850.73|5850.23|5850.48|5849.98|5850.73|5850.23|5850.48|5849.98|117
1729177170000|2024-10-17 14:59:30|5850.23|5849.73|5850.48|5849.98|5850.48|5849.98|5850.23|5849.73|83
1729177180000|2024-10-17 14:59:40|5849.98|5849.48|5849.98|5849.48|5849.98|5849.48|5849.73|5849.23|374
1729177190000|2024-10-17 14:59:50|5849.85|5849.35|5850.23|5849.73|5850.23|5849.73|5849.73|5849.23|206
1729177200000|2024-10-17 15:00:00|5850.48|5849.98|5851.1|5850.6|5851.23|5850.73|5850.48|5849.98|499
1729177210000|2024-10-17 15:00:10|5850.98|5850.48|5850.98|5850.48|5851.48|5850.98|5850.73|5850.23|383
1729177220000|2024-10-17 15:00:20|5850.73|5850.23|5850.48|5849.98|5850.73|5850.23|5849.98|5849.48|382
1729177230000|2024-10-17 15:00:30|5850.23|5849.73|5850.98|5850.48|5851.23|5850.73|5850.23|5849.73|349
1729177240000|2024-10-17 15:00:40|5850.73|5850.23|5850.48|5849.98|5850.85|5850.35|5850.23|5849.73|138
1729177250000|2024-10-17 15:00:50|5850.6|5850.1|5850.73|5850.23|5850.73|5850.23|5850.48|5849.98|151
1729177260000|2024-10-17 15:01:00|5850.6|5850.1|5849.23|5848.73|5850.6|5850.1|5849.23|5848.73|754
1729177270000|2024-10-17 15:01:10|5849.48|5848.98|5849.23|5848.73|5849.73|5849.23|5849.23|5848.73|508
1729177280000|2024-10-17 15:01:20|5849.48|5848.98|5849.23|5848.73|5849.73|5849.23|5849.23|5848.73|332
1729177290000|2024-10-17 15:01:30|5848.73|5848.23|5848.98|5848.48|5849.23|5848.73|5848.48|5847.98|637
1729177300000|2024-10-17 15:01:40|5848.48|5847.98|5848.23|5847.73|5848.73|5848.23|5847.73|5847.23|792
1729177310000|2024-10-17 15:01:50|5848.48|5847.98|5848.73|5848.23|5848.98|5848.48|5848.23|5847.73|338
1729177320000|2024-10-17 15:02:00|5848.48|5847.98|5848.73|5848.23|5849.48|5848.98|5848.23|5847.73|414
1729177330000|2024-10-17 15:02:10|5848.48|5847.98|5848.48|5847.98|5848.73|5848.23|5848.48|5847.98|156
1729177340000|2024-10-17 15:02:20|5848.23|5847.73|5845.48|5844.98|5848.23|5847.73|5844.98|5844.48|2443
1729177350000|2024-10-17 15:02:30|5845.23|5844.73|5846.73|5846.23|5846.73|5846.23|5844.73|5844.23|1127
1729177360000|2024-10-17 15:02:40|5846.98|5846.48|5846.48|5845.98|5846.98|5846.48|5845.98|5845.48|1053
1729177370000|2024-10-17 15:02:50|5846.73|5846.23|5846.23|5845.73|5847.23|5846.73|5845.98|5845.48|491
1729177380000|2024-10-17 15:03:00|5845.98|5845.48|5844.23|5843.73|5845.98|5845.48|5844.23|5843.73|1447
1729177390000|2024-10-17 15:03:10|5843.85|5843.35|5843.98|5843.48|5844.73|5844.23|5843.73|5843.23|1753
1729177400000|2024-10-17 15:03:20|5844.23|5843.73|5844.98|5844.48|5844.98|5844.48|5843.98|5843.48|510
1729177410000|2024-10-17 15:03:30|5845.23|5844.73|5846.23|5845.73|5846.23|5845.73|5844.98|5844.48|533
1729177420000|2024-10-17 15:03:40|5846.48|5845.98|5846.73|5846.23|5847.23|5846.73|5846.48|5845.98|394
1729177430000|2024-10-17 15:03:50|5846.48|5845.98|5846.48|5845.98|5846.48|5845.98|5845.98|5845.48|227
1729177440000|2024-10-17 15:04:00|5846.23|5845.73|5846.73|5846.23|5847.23|5846.73|5846.23|5845.73|174
1729177450000|2024-10-17 15:04:10|5846.48|5845.98|5846.48|5845.98|5846.73|5846.23|5846.23|5845.73|367
1729177460000|2024-10-17 15:04:20|5846.98|5846.48|5846.73|5846.23|5846.98|5846.48|5846.23|5845.73|372
1729177470000|2024-10-17 15:04:30|5846.6|5846.1|5845.98|5845.48|5846.6|5846.1|5845.98|5845.48|146
1729177480000|2024-10-17 15:04:40|5846.23|5845.73|5845.48|5844.98|5846.23|5845.73|5845.23|5844.73|229
1729177490000|2024-10-17 15:04:50|5845.35|5844.85|5843.23|5842.73|5845.48|5844.98|5843.23|5842.73|604
1729177500000|2024-10-17 15:05:00|5842.98|5842.48|5843.73|5843.23|5844.23|5843.73|5842.98|5842.48|1093
1729177510000|2024-10-17 15:05:10|5843.98|5843.48|5844.23|5843.73|5844.48|5843.98|5843.48|5842.98|679
1729177520000|2024-10-17 15:05:20|5844.48|5843.98|5845.48|5844.98|5845.48|5844.98|5844.23|5843.73|535
1729177530000|2024-10-17 15:05:30|5845.23|5844.73|5845.48|5844.98|5845.73|5845.23|5845.23|5844.73|210
1729177540000|2024-10-17 15:05:40|5845.73|5845.23|5846.23|5845.73|5846.98|5846.48|5845.73|5845.23|514
1729177550000|2024-10-17 15:05:50|5846.48|5845.98|5846.98|5846.48|5846.98|5846.48|5846.23|5845.73|302
1729177560000|2024-10-17 15:06:00|5846.73|5846.23|5846.48|5845.98|5847.23|5846.73|5846.48|5845.98|597
1729177570000|2024-10-17 15:06:10|5846.35|5845.85|5846.48|5845.98|5846.73|5846.23|5846.23|5845.73|290
1729177580000|2024-10-17 15:06:20|5846.73|5846.23|5846.98|5846.48|5847.23|5846.73|5846.48|5845.98|109
1729177590000|2024-10-17 15:06:30|5847.23|5846.73|5847.48|5846.98|5847.98|5847.48|5847.23|5846.73|476
1729177600000|2024-10-17 15:06:40|5847.6|5847.1|5847.48|5846.98|5847.6|5847.1|5847.23|5846.73|271
1729177610000|2024-10-17 15:06:50|5847.73|5847.23|5848.23|5847.73|5848.23|5847.73|5847.73|5847.23|455
1729177620000|2024-10-17 15:07:00|5847.98|5847.48|5848.48|5847.98|5848.73|5848.23|5847.98|5847.48|472
1729177630000|2024-10-17 15:07:10|5848.23|5847.73|5848.23|5847.73|5848.48|5847.98|5848.23|5847.73|242
1729177640000|2024-10-17 15:07:20|5848.48|5847.98|5849.23|5848.73|5849.23|5848.73|5848.23|5847.73|465
1729177650000|2024-10-17 15:07:30|5849.48|5848.98|5848.48|5847.98|5849.48|5848.98|5848.48|5847.98|495
1729177660000|2024-10-17 15:07:40|5848.23|5847.73|5848.98|5848.48|5848.98|5848.48|5848.23|5847.73|353
1729177670000|2024-10-17 15:07:50|5849.23|5848.73|5849.98|5849.48|5849.98|5849.48|5849.23|5848.73|466
1729177680000|2024-10-17 15:08:00|5850.23|5849.73|5849.23|5848.73|5850.23|5849.73|5849.23|5848.73|712
1729177690000|2024-10-17 15:08:10|5849.48|5848.98|5849.73|5849.23|5849.73|5849.23|5849.48|5848.98|242
1729177700000|2024-10-17 15:08:20|5849.98|5849.48|5850.98|5850.48|5850.98|5850.48|5849.98|5849.48|297
1729177710000|2024-10-17 15:08:30|5851.23|5850.73|5851.48|5850.98|5851.48|5850.98|5850.23|5849.73|832
1729177720000|2024-10-17 15:08:40|5851.23|5850.73|5851.23|5850.73|5851.73|5851.23|5851.23|5850.73|478
1729177730000|2024-10-17 15:08:50|5851.48|5850.98|5851.98|5851.48|5851.98|5851.48|5851.23|5850.73|559
1729177740000|2024-10-17 15:09:00|5852.23|5851.73|5853.23|5852.73|5853.48|5852.98|5852.23|5851.73|1021
1729177750000|2024-10-17 15:09:10|5852.98|5852.48|5852.23|5851.73|5853.23|5852.73|5851.98|5851.48|635
1729177760000|2024-10-17 15:09:20|5852.48|5851.98|5851.98|5851.48|5852.48|5851.98|5851.48|5850.98|691
1729177770000|2024-10-17 15:09:30|5851.73|5851.23|5851.98|5851.48|5851.98|5851.48|5851.73|5851.23|206
1729177780000|2024-10-17 15:09:40|5852.23|5851.73|5851.98|5851.48|5852.48|5851.98|5851.98|5851.48|291
1729177790000|2024-10-17 15:09:50|5852.23|5851.73|5851.98|5851.48|5852.23|5851.73|5851.73|5851.23|222
1729177800000|2024-10-17 15:10:00|5851.73|5851.23|5851.98|5851.48|5851.98|5851.48|5851.48|5850.98|519
1729177810000|2024-10-17 15:10:10|5851.73|5851.23|5852.73|5852.23|5852.73|5852.23|5851.48|5850.98|463
1729177820000|2024-10-17 15:10:20|5852.98|5852.48|5852.48|5851.98|5852.98|5852.48|5852.23|5851.73|427
1729177830000|2024-10-17 15:10:30|5852.6|5852.1|5853.48|5852.98|5853.98|5853.48|5852.6|5852.1|744
1729177840000|2024-10-17 15:10:40|5853.23|5852.73|5853.23|5852.73|5853.48|5852.98|5852.98|5852.48|361
1729177850000|2024-10-17 15:10:50|5852.98|5852.48|5852.98|5852.48|5853.23|5852.73|5852.73|5852.23|329
1729177860000|2024-10-17 15:11:00|5852.73|5852.23|5852.23|5851.73|5852.73|5852.23|5851.98|5851.48|322
1729177870000|2024-10-17 15:11:10|5851.98|5851.48|5852.23|5851.73|5852.23|5851.73|5851.48|5850.98|231
1729177880000|2024-10-17 15:11:20|5852.48|5851.98|5852.23|5851.73|5852.6|5852.1|5852.23|5851.73|169
1729177890000|2024-10-17 15:11:30|5852.48|5851.98|5852.98|5852.48|5852.98|5852.48|5852.48|5851.98|212
1729177900000|2024-10-17 15:11:40|5853.23|5852.73|5852.48|5851.98|5853.23|5852.73|5852.23|5851.73|153
1729177910000|2024-10-17 15:11:50|5852.6|5852.1|5852.73|5852.23|5852.73|5852.23|5852.48|5851.98|92
1729177920000|2024-10-17 15:12:00|5852.98|5852.48|5852.98|5852.48|5853.23|5852.73|5852.98|5852.48|263
1729177930000|2024-10-17 15:12:10|5852.73|5852.23|5852.48|5851.98|5852.73|5852.23|5852.23|5851.73|137
1729177940000|2024-10-17 15:12:20|5852.6|5852.1|5852.73|5852.23|5852.73|5852.23|5852.23|5851.73|150
1729177950000|2024-10-17 15:12:30|5852.48|5851.98|5852.48|5851.98|5852.73|5852.23|5852.48|5851.98|169
1729177960000|2024-10-17 15:12:40|5852.23|5851.73|5852.48|5851.98|5852.73|5852.23|5851.98|5851.48|204
1729177970000|2024-10-17 15:12:50|||||||||48
1729177980000|2024-10-17 15:13:00|5852.73|5852.23|5852.23|5851.73|5852.73|5852.23|5852.23|5851.73|195
1729177990000|2024-10-17 15:13:10|5852.35|5851.85|5852.98|5852.48|5852.98|5852.48|5852.23|5851.73|147
1729178000000|2024-10-17 15:13:20|5852.73|5852.23|5852.48|5851.98|5852.73|5852.23|5852.35|5851.85|211
1729178010000|2024-10-17 15:13:30|5852.23|5851.73|5852.23|5851.73|5852.23|5851.73|5851.98|5851.48|229
1729178020000|2024-10-17 15:13:40|5852.48|5851.98|5852.6|5852.1|5852.73|5852.23|5852.23|5851.73|179
1729178030000|2024-10-17 15:13:50|5852.48|5851.98|5852.73|5852.23|5852.73|5852.23|5852.48|5851.98|216
1729178040000|2024-10-17 15:14:00|5852.48|5851.98|5852.48|5851.98|5853.23|5852.73|5852.48|5851.98|435
1729178050000|2024-10-17 15:14:10|5852.73|5852.23|5853.73|5853.23|5853.73|5853.23|5852.73|5852.23|331
1729178060000|2024-10-17 15:14:20|5853.98|5853.48|5853.73|5853.23|5853.98|5853.48|5853.73|5853.23|285
1729178070000|2024-10-17 15:14:30|5853.85|5853.35|5853.98|5853.48|5854.23|5853.73|5853.73|5853.23|373
1729178080000|2024-10-17 15:14:40|5854.23|5853.73|5854.48|5853.98|5854.6|5854.1|5854.23|5853.73|547
1729178090000|2024-10-17 15:14:50|5854.73|5854.23|5854.73|5854.23|5855.23|5854.73|5854.73|5854.23|744
1729178100000|2024-10-17 15:15:00|5854.98|5854.48|5855.48|5854.98|5855.48|5854.98|5854.73|5854.23|366
1729178110000|2024-10-17 15:15:10|5854.98|5854.48|5855.73|5855.23|5855.73|5855.23|5854.98|5854.48|430
1729178120000|2024-10-17 15:15:20|5855.48|5854.98|5855.98|5855.48|5855.98|5855.48|5855.48|5854.98|444
1729178130000|2024-10-17 15:15:30|5855.73|5855.23|5855.48|5854.98|5855.73|5855.23|5855.48|5854.98|233
1729178140000|2024-10-17 15:15:40|5855.6|5855.1|5855.73|5855.23|5855.73|5855.23|5855.48|5854.98|137
1729178150000|2024-10-17 15:15:50|5855.48|5854.98|5855.48|5854.98|5855.73|5855.23|5855.23|5854.73|313
1729178160000|2024-10-17 15:16:00|5855.73|5855.23|5857.23|5856.73|5857.23|5856.73|5855.73|5855.23|913
1729178170000|2024-10-17 15:16:10|5857.1|5856.6|5857.73|5857.23|5857.73|5857.23|5857.1|5856.6|612
1729178180000|2024-10-17 15:16:20|5857.6|5857.1|5857.48|5856.98|5857.73|5857.23|5857.23|5856.73|340
1729178190000|2024-10-17 15:16:30|5857.35|5856.85|5857.98|5857.48|5858.23|5857.73|5857.35|5856.85|296
1729178200000|2024-10-17 15:16:40|5858.23|5857.73|5858.23|5857.73|5858.48|5857.98|5857.98|5857.48|266
1729178210000|2024-10-17 15:16:50|5858.35|5857.85|5858.23|5857.73|5858.48|5857.98|5858.23|5857.73|204
1729178220000|2024-10-17 15:17:00|5857.98|5857.48|5857.48|5856.98|5857.98|5857.48|5857.23|5856.73|393
1729178230000|2024-10-17 15:17:10|5857.23|5856.73|5857.48|5856.98|5857.48|5856.98|5857.23|5856.73|136
1729178240000|2024-10-17 15:17:20|5857.35|5856.85|5856.23|5855.73|5857.35|5856.85|5855.98|5855.48|531
1729178250000|2024-10-17 15:17:30|5855.98|5855.48|5854.98|5854.48|5856.23|5855.73|5854.98|5854.48|446
1729178260000|2024-10-17 15:17:40|5854.73|5854.23|5855.23|5854.73|5855.23|5854.73|5854.73|5854.23|414
1729178270000|2024-10-17 15:17:50|5855.48|5854.98|5855.48|5854.98|5855.98|5855.48|5855.48|5854.98|286
1729178280000|2024-10-17 15:18:00|5855.23|5854.73|5855.48|5854.98|5855.48|5854.98|5854.98|5854.48|339
1729178290000|2024-10-17 15:18:10|5855.23|5854.73|5854.73|5854.23|5855.23|5854.73|5854.73|5854.23|803
1729178300000|2024-10-17 15:18:20|5854.98|5854.48|5855.48|5854.98|5855.6|5855.1|5854.48|5853.98|243
1729178310000|2024-10-17 15:18:30|5855.73|5855.23|5855.48|5854.98|5855.98|5855.48|5855.48|5854.98|187
1729178320000|2024-10-17 15:18:40|5855.73|5855.23|5855.48|5854.98|5855.98|5855.48|5855.48|5854.98|156
1729178330000|2024-10-17 15:18:50|5855.73|5855.23|5854.73|5854.23|5855.73|5855.23|5854.73|5854.23|254
1729178340000|2024-10-17 15:19:00|5854.48|5853.98|5853.73|5853.23|5854.48|5853.98|5853.73|5853.23|717
1729178350000|2024-10-17 15:19:10|5853.48|5852.98|5853.98|5853.48|5853.98|5853.48|5853.23|5852.73|299
1729178360000|2024-10-17 15:19:20|5853.73|5853.23|5854.48|5853.98|5854.48|5853.98|5853.73|5853.23|307
1729178370000|2024-10-17 15:19:30|5854.23|5853.73|5854.73|5854.23|5854.73|5854.23|5853.73|5853.23|198
1729178380000|2024-10-17 15:19:40|5854.23|5853.73|5854.48|5853.98|5854.48|5853.98|5854.23|5853.73|217
1729178390000|2024-10-17 15:19:50|5854.73|5854.23|5854.23|5853.73|5854.73|5854.23|5854.1|5853.6|123
1729178400000|2024-10-17 15:20:00|5854.1|5853.6|5853.48|5852.98|5854.1|5853.6|5852.73|5852.23|861
1729178410000|2024-10-17 15:20:10|5853.73|5853.23|5853.73|5853.23|5854.23|5853.73|5853.73|5853.23|346
1729178420000|2024-10-17 15:20:20|5853.98|5853.48|5854.48|5853.98|5854.48|5853.98|5853.73|5853.23|279
1729178430000|2024-10-17 15:20:30|5854.23|5853.73|5853.98|5853.48|5854.73|5854.23|5853.98|5853.48|241
1729178440000|2024-10-17 15:20:40|5853.73|5853.23|5854.23|5853.73|5854.23|5853.73|5853.73|5853.23|135
1729178450000|2024-10-17 15:20:50|5853.98|5853.48|5853.73|5853.23|5853.98|5853.48|5853.48|5852.98|146
1729178460000|2024-10-17 15:21:00|5853.48|5852.98|5853.73|5853.23|5853.73|5853.23|5853.23|5852.73|244
1729178470000|2024-10-17 15:21:10|5853.48|5852.98|5853.48|5852.98|5853.48|5852.98|5852.73|5852.23|251
1729178480000|2024-10-17 15:21:20|5853.23|5852.73|5853.48|5852.98|5853.48|5852.98|5852.98|5852.48|214
1729178490000|2024-10-17 15:21:30|5853.73|5853.23|5853.23|5852.73|5853.73|5853.23|5853.23|5852.73|170
1729178500000|2024-10-17 15:21:40|5852.98|5852.48|5853.48|5852.98|5853.73|5853.23|5852.98|5852.48|171
1729178510000|2024-10-17 15:21:50|5853.73|5853.23|5853.48|5852.98|5853.73|5853.23|5853.48|5852.98|123
1729178520000|2024-10-17 15:22:00|5853.73|5853.23|5854.23|5853.73|5854.23|5853.73|5853.73|5853.23|377
1729178530000|2024-10-17 15:22:10|5854.48|5853.98|5854.73|5854.23|5854.98|5854.48|5854.23|5853.73|540
1729178540000|2024-10-17 15:22:20|5854.48|5853.98|5854.98|5854.48|5854.98|5854.48|5854.48|5853.98|198
1729178550000|2024-10-17 15:22:30|5854.73|5854.23|5854.48|5853.98|5854.73|5854.23|5854.48|5853.98|89
1729178560000|2024-10-17 15:22:40|5854.73|5854.23|5854.48|5853.98|5854.73|5854.23|5854.23|5853.73|102
1729178570000|2024-10-17 15:22:50|5854.73|5854.23|5854.48|5853.98|5854.73|5854.23|5854.48|5853.98|70
1729178580000|2024-10-17 15:23:00|5854.73|5854.23|5854.73|5854.23|5854.73|5854.23|5854.23|5853.73|219
1729178590000|2024-10-17 15:23:10|5854.98|5854.48|5854.73|5854.23|5854.98|5854.48|5854.73|5854.23|86
1729178600000|2024-10-17 15:23:20|5854.48|5853.98|5854.23|5853.73|5854.48|5853.98|5853.73|5853.23|187
1729178610000|2024-10-17 15:23:30|5853.98|5853.48|5853.23|5852.73|5853.98|5853.48|5853.23|5852.73|160
1729178620000|2024-10-17 15:23:40|5853.48|5852.98|5853.73|5853.23|5853.73|5853.23|5853.23|5852.73|148
1729178630000|2024-10-17 15:23:50|5853.98|5853.48|5854.23|5853.73|5854.23|5853.73|5853.98|5853.48|92
1729178640000|2024-10-17 15:24:00|5853.98|5853.48|5854.73|5854.23|5854.98|5854.48|5853.98|5853.48|191
1729178650000|2024-10-17 15:24:10|5854.98|5854.48|5854.23|5853.73|5854.98|5854.48|5854.23|5853.73|192
1729178660000|2024-10-17 15:24:20|5854.6|5854.1|5854.48|5853.98|5854.73|5854.23|5854.48|5853.98|130
1729178670000|2024-10-17 15:24:30|5854.73|5854.23|5854.48|5853.98|5854.73|5854.23|5854.48|5853.98|136
1729178680000|2024-10-17 15:24:40|5854.73|5854.23|5855.48|5854.98|5855.48|5854.98|5854.73|5854.23|317
1729178690000|2024-10-17 15:24:50|5855.73|5855.23|5855.48|5854.98|5855.98|5855.48|5855.48|5854.98|354
1729178700000|2024-10-17 15:25:00|5855.23|5854.73|5856.48|5855.98|5856.48|5855.98|5855.23|5854.73|340
1729178710000|2024-10-17 15:25:10|5856.35|5855.85|5856.73|5856.23|5856.73|5856.23|5856.23|5855.73|252
1729178720000|2024-10-17 15:25:20|5856.6|5856.1|5856.73|5856.23|5856.98|5856.48|5856.6|5856.1|184
1729178730000|2024-10-17 15:25:30|5856.23|5855.73|5856.73|5856.23|5856.73|5856.23|5856.23|5855.73|195
1729178740000|2024-10-17 15:25:40|5856.98|5856.48|5856.23|5855.73|5856.98|5856.48|5856.23|5855.73|201
1729178750000|2024-10-17 15:25:50|5856.48|5855.98|5856.73|5856.23|5856.73|5856.23|5856.35|5855.85|215
1729178760000|2024-10-17 15:26:00|5856.48|5855.98|5857.23|5856.73|5857.23|5856.73|5856.48|5855.98|200
1729178770000|2024-10-17 15:26:10|5856.98|5856.48|5856.73|5856.23|5856.98|5856.48|5856.73|5856.23|63
1729178780000|2024-10-17 15:26:20|5856.98|5856.48|5855.98|5855.48|5856.98|5856.48|5855.98|5855.48|296
1729178790000|2024-10-17 15:26:30|5856.23|5855.73|5856.48|5855.98|5856.73|5856.23|5856.1|5855.6|229
1729178800000|2024-10-17 15:26:40|5856.73|5856.23|5856.23|5855.73|5856.73|5856.23|5856.23|5855.73|134
1729178810000|2024-10-17 15:26:50|5856.48|5855.98|5856.48|5855.98|5856.48|5855.98|5856.23|5855.73|155
1729178820000|2024-10-17 15:27:00|5856.73|5856.23|5857.73|5857.23|5857.73|5857.23|5856.73|5856.23|499
1729178830000|2024-10-17 15:27:10|5857.98|5857.48|5857.73|5857.23|5858.23|5857.73|5857.48|5856.98|531
1729178840000|2024-10-17 15:27:20|5857.98|5857.48|5858.23|5857.73|5858.73|5858.23|5857.98|5857.48|464
1729178850000|2024-10-17 15:27:30|5857.98|5857.48|5857.98|5857.48|5858.23|5857.73|5857.98|5857.48|252
1729178860000|2024-10-17 15:27:40|5858.23|5857.73|5857.98|5857.48|5858.23|5857.73|5857.73|5857.23|256
1729178870000|2024-10-17 15:27:50|5858.23|5857.73|5856.98|5856.48|5858.23|5857.73|5856.98|5856.48|326
1729178880000|2024-10-17 15:28:00|5856.73|5856.23|5856.98|5856.48|5857.23|5856.73|5856.73|5856.23|402
1729178890000|2024-10-17 15:28:10|5857.23|5856.73|5856.98|5856.48|5857.23|5856.73|5856.98|5856.48|195
1729178900000|2024-10-17 15:28:20|5857.23|5856.73|5858.48|5857.98|5858.48|5857.98|5857.23|5856.73|280
1729178910000|2024-10-17 15:28:30|5858.23|5857.73|5858.48|5857.98|5858.48|5857.98|5858.23|5857.73|282
1729178920000|2024-10-17 15:28:40|5858.35|5857.85|5858.73|5858.23|5858.73|5858.23|5858.23|5857.73|140
1729178930000|2024-10-17 15:28:50|5858.98|5858.48|5858.73|5858.23|5858.98|5858.48|5858.73|5858.23|122
1729178940000|2024-10-17 15:29:00|5858.6|5858.1|5859.48|5858.98|5859.48|5858.98|5858.6|5858.1|454
1729178950000|2024-10-17 15:29:10|5859.73|5859.23|5859.73|5859.23|5859.73|5859.23|5859.48|5858.98|483
1729178960000|2024-10-17 15:29:20|5859.48|5858.98|5859.23|5858.73|5859.73|5859.23|5859.23|5858.73|291
1729178970000|2024-10-17 15:29:30|5859.48|5858.98|5859.48|5858.98|5859.48|5858.98|5859.48|5858.98|133
1729178980000|2024-10-17 15:29:40|5859.23|5858.73|5858.73|5858.23|5859.48|5858.98|5858.73|5858.23|290
1729178990000|2024-10-17 15:29:50|5859.23|5858.73|5859.48|5858.98|5859.48|5858.98|5859.23|5858.73|230
1729179000000|2024-10-17 15:30:00|5859.73|5859.23|5860.98|5860.48|5860.98|5860.48|5859.73|5859.23|1093
1729179010000|2024-10-17 15:30:10|5861.23|5860.73|5860.98|5860.48|5861.73|5861.23|5860.73|5860.23|843
1729179020000|2024-10-17 15:30:20|5860.73|5860.23|5860.98|5860.48|5861.23|5860.73|5860.48|5859.98|329
1729179030000|2024-10-17 15:30:30|5860.73|5860.23|5861.23|5860.73|5861.48|5860.98|5860.73|5860.23|277
1729179040000|2024-10-17 15:30:40|5860.98|5860.48|5860.98|5860.48|5861.23|5860.73|5860.98|5860.48|264
1729179050000|2024-10-17 15:30:50|5861.23|5860.73|5861.48|5860.98|5861.48|5860.98|5860.98|5860.48|290
1729179060000|2024-10-17 15:31:00|5861.23|5860.73|5860.73|5860.23|5861.23|5860.73|5860.73|5860.23|306
1729179070000|2024-10-17 15:31:10|5860.98|5860.48|5861.23|5860.73|5861.23|5860.73|5860.98|5860.48|327
1729179080000|2024-10-17 15:31:20|5861.1|5860.6|5860.73|5860.23|5861.1|5860.6|5860.48|5859.98|316
1729179090000|2024-10-17 15:31:30|5860.98|5860.48|5860.48|5859.98|5860.98|5860.48|5860.48|5859.98|290
1729179100000|2024-10-17 15:31:40|5859.98|5859.48|5858.98|5858.48|5860.48|5859.98|5857.98|5857.48|1403
1729179110000|2024-10-17 15:31:50|5858.73|5858.23|5858.6|5858.1|5858.73|5858.23|5858.48|5857.98|237
1729179120000|2024-10-17 15:32:00|5858.48|5857.98|5859.48|5858.98|5859.73|5859.23|5858.48|5857.98|179
1729179130000|2024-10-17 15:32:10|5859.73|5859.23|5859.73|5859.23|5859.73|5859.23|5859.48|5858.98|184
1729179140000|2024-10-17 15:32:20|5859.98|5859.48|5859.98|5859.48|5860.48|5859.98|5859.98|5859.48|328
1729179150000|2024-10-17 15:32:30|5860.23|5859.73|5859.98|5859.48|5860.48|5859.98|5859.98|5859.48|167
1729179160000|2024-10-17 15:32:40|5859.73|5859.23|5859.48|5858.98|5859.98|5859.48|5859.48|5858.98|274
1729179170000|2024-10-17 15:32:50|5859.6|5859.1|5859.23|5858.73|5859.73|5859.23|5858.98|5858.48|286
1729179180000|2024-10-17 15:33:00|5858.98|5858.48|5858.73|5858.23|5859.23|5858.73|5858.73|5858.23|264
1729179190000|2024-10-17 15:33:10|5858.48|5857.98|5858.48|5857.98|5858.73|5858.23|5858.23|5857.73|437
1729179200000|2024-10-17 15:33:20|5858.73|5858.23|5859.73|5859.23|5859.73|5859.23|5858.73|5858.23|181
1729179210000|2024-10-17 15:33:30|5859.98|5859.48|5859.73|5859.23|5859.98|5859.48|5859.73|5859.23|152
1729179220000|2024-10-17 15:33:40|5859.98|5859.48|5860.48|5859.98|5860.48|5859.98|5859.73|5859.23|144
1729179230000|2024-10-17 15:33:50|5860.73|5860.23|5860.48|5859.98|5860.73|5860.23|5860.48|5859.98|310
1729179240000|2024-10-17 15:34:00|5860.23|5859.73|5860.23|5859.73|5860.48|5859.98|5859.98|5859.48|248
1729179250000|2024-10-17 15:34:10|5860.48|5859.98|5860.73|5860.23|5860.73|5860.23|5860.48|5859.98|192
1729179260000|2024-10-17 15:34:20|5860.48|5859.98|5860.48|5859.98|5860.48|5859.98|5860.48|5859.98|73
1729179270000|2024-10-17 15:34:30|5860.73|5860.23|5861.23|5860.73|5861.23|5860.73|5860.73|5860.23|445
1729179280000|2024-10-17 15:34:40|5861.48|5860.98|5860.98|5860.48|5861.48|5860.98|5860.73|5860.23|451
1729179290000|2024-10-17 15:34:50|5860.73|5860.23|5861.23|5860.73|5861.23|5860.73|5860.73|5860.23|263
1729179300000|2024-10-17 15:35:00|5860.98|5860.48|5861.23|5860.73|5861.23|5860.73|5860.98|5860.48|231
1729179310000|2024-10-17 15:35:10|5860.98|5860.48|5861.23|5860.73|5861.48|5860.98|5860.98|5860.48|205
1729179320000|2024-10-17 15:35:20|5860.98|5860.48|5860.98|5860.48|5860.98|5860.48|5860.98|5860.48|121
1729179330000|2024-10-17 15:35:30|5861.23|5860.73|5860.98|5860.48|5861.48|5860.98|5860.98|5860.48|186
1729179340000|2024-10-17 15:35:40|5860.73|5860.23|5860.73|5860.23|5860.98|5860.48|5860.73|5860.23|123
1729179350000|2024-10-17 15:35:50|5860.98|5860.48|5860.48|5859.98|5860.98|5860.48|5860.23|5859.73|465
1729179360000|2024-10-17 15:36:00|5860.23|5859.73|5859.48|5858.98|5860.48|5859.98|5859.48|5858.98|377
1729179370000|2024-10-17 15:36:10|5859.73|5859.23|5858.98|5858.48|5859.73|5859.23|5858.73|5858.23|465
1729179380000|2024-10-17 15:36:20|5858.73|5858.23|5858.48|5857.98|5858.73|5858.23|5858.23|5857.73|991
1729179390000|2024-10-17 15:36:30|5858.73|5858.23|5858.23|5857.73|5858.73|5858.23|5858.23|5857.73|136
1729179400000|2024-10-17 15:36:40|5858.48|5857.98|5858.48|5857.98|5858.48|5857.98|5858.23|5857.73|182
1729179410000|2024-10-17 15:36:50|5858.35|5857.85|5858.48|5857.98|5858.73|5858.23|5858.23|5857.73|179
1729179420000|2024-10-17 15:37:00|5858.23|5857.73|5858.98|5858.48|5858.98|5858.48|5858.23|5857.73|249
1729179430000|2024-10-17 15:37:10|5859.23|5858.73|5859.23|5858.73|5859.23|5858.73|5859.23|5858.73|140
1729179440000|2024-10-17 15:37:20|5858.98|5858.48|5859.48|5858.98|5859.48|5858.98|5858.98|5858.48|133
1729179450000|2024-10-17 15:37:30|||||||||70
1729179460000|2024-10-17 15:37:40|5859.98|5859.48|5860.48|5859.98|5860.48|5859.98|5859.98|5859.48|310
1729179470000|2024-10-17 15:37:50|5860.6|5860.1|5860.48|5859.98|5860.98|5860.48|5860.48|5859.98|614
1729179480000|2024-10-17 15:38:00|5860.73|5860.23|5860.73|5860.23|5860.73|5860.23|5860.23|5859.73|176
1729179490000|2024-10-17 15:38:10|5860.98|5860.48|5861.23|5860.73|5861.23|5860.73|5860.73|5860.23|491
1729179500000|2024-10-17 15:38:20|5861.48|5860.98|5861.73|5861.23|5861.98|5861.48|5861.48|5860.98|568
1729179510000|2024-10-17 15:38:30|5861.98|5861.48|5862.48|5861.98|5862.48|5861.98|5861.85|5861.35|373
1729179520000|2024-10-17 15:38:40|5862.73|5862.23|5862.73|5862.23|5862.73|5862.23|5862.23|5861.73|265
1729179530000|2024-10-17 15:38:50|5862.98|5862.48|5862.23|5861.73|5862.98|5862.48|5862.23|5861.73|329
1729179540000|2024-10-17 15:39:00|5861.98|5861.48|5862.23|5861.73|5862.48|5861.98|5861.98|5861.48|277
1729179550000|2024-10-17 15:39:10|5862.48|5861.98|5862.48|5861.98|5862.98|5862.48|5862.48|5861.98|260
1729179560000|2024-10-17 15:39:20|5862.6|5862.1|5862.98|5862.48|5862.98|5862.48|5862.6|5862.1|202
1729179570000|2024-10-17 15:39:30|5862.73|5862.23|5862.48|5861.98|5862.73|5862.23|5862.48|5861.98|225
1729179580000|2024-10-17 15:39:40|5862.73|5862.23|5862.48|5861.98|5862.73|5862.23|5862.48|5861.98|189
1729179590000|2024-10-17 15:39:50|5862.23|5861.73|5861.98|5861.48|5862.23|5861.73|5861.73|5861.23|476
1729179600000|2024-10-17 15:40:00|5862.23|5861.73|5862.73|5862.23|5862.73|5862.23|5861.98|5861.48|305
1729179610000|2024-10-17 15:40:10|5862.98|5862.48|5862.73|5862.23|5862.98|5862.48|5862.73|5862.23|336
1729179620000|2024-10-17 15:40:20|5862.48|5861.98|5861.98|5861.48|5862.48|5861.98|5861.73|5861.23|349
1729179630000|2024-10-17 15:40:30|5861.73|5861.23|5861.73|5861.23|5861.98|5861.48|5861.73|5861.23|164
1729179640000|2024-10-17 15:40:40|5861.48|5860.98|5861.23|5860.73|5861.73|5861.23|5860.73|5860.23|820
1729179650000|2024-10-17 15:40:50|5861.48|5860.98|5861.73|5861.23|5861.73|5861.23|5861.48|5860.98|130
1729179660000|2024-10-17 15:41:00|5861.48|5860.98|5861.48|5860.98|5861.98|5861.48|5861.48|5860.98|277
1729179670000|2024-10-17 15:41:10|5861.73|5861.23|5861.23|5860.73|5861.73|5861.23|5861.23|5860.73|206
1729179680000|2024-10-17 15:41:20|5861.48|5860.98|5861.48|5860.98|5861.98|5861.48|5861.48|5860.98|244
1729179690000|2024-10-17 15:41:30|5861.73|5861.23|5861.73|5861.23|5861.73|5861.23|5861.48|5860.98|107
1729179700000|2024-10-17 15:41:40|5861.48|5860.98|5861.73|5861.23|5862.23|5861.73|5861.48|5860.98|340
1729179710000|2024-10-17 15:41:50|5861.98|5861.48|5862.23|5861.73|5862.23|5861.73|5861.98|5861.48|116
1729179720000|2024-10-17 15:42:00|5861.98|5861.48|5861.48|5860.98|5861.98|5861.48|5861.48|5860.98|202
1729179730000|2024-10-17 15:42:10|5861.73|5861.23|5862.23|5861.73|5862.23|5861.73|5861.73|5861.23|178
1729179740000|2024-10-17 15:42:20|5861.98|5861.48|5862.23|5861.73|5862.23|5861.73|5861.98|5861.48|140
1729179750000|2024-10-17 15:42:30|5861.98|5861.48|5862.23|5861.73|5862.48|5861.98|5861.98|5861.48|382
1729179760000|2024-10-17 15:42:40|5861.98|5861.48|5861.48|5860.98|5861.98|5861.48|5861.48|5860.98|281
1729179770000|2024-10-17 15:42:50|5861.73|5861.23|5861.73|5861.23|5861.73|5861.23|5861.73|5861.23|99
1729179780000|2024-10-17 15:43:00|5861.48|5860.98|5861.73|5861.23|5861.73|5861.23|5861.48|5860.98|207
1729179790000|2024-10-17 15:43:10|5861.98|5861.48|5861.73|5861.23|5862.23|5861.73|5861.73|5861.23|232
1729179800000|2024-10-17 15:43:20|5861.6|5861.1|5861.98|5861.48|5861.98|5861.48|5861.6|5861.1|154
1729179810000|2024-10-17 15:43:30|5861.73|5861.23|5861.73|5861.23|5861.98|5861.48|5861.73|5861.23|67
1729179820000|2024-10-17 15:43:40|5861.48|5860.98|5861.73|5861.23|5861.73|5861.23|5861.23|5860.73|424
1729179830000|2024-10-17 15:43:50|5861.48|5860.98|5861.73|5861.23|5861.73|5861.23|5861.48|5860.98|107
1729179840000|2024-10-17 15:44:00|5861.48|5860.98|5861.73|5861.23|5861.73|5861.23|5861.48|5860.98|189
1729179850000|2024-10-17 15:44:10|5861.48|5860.98|5861.23|5860.73|5861.48|5860.98|5860.98|5860.48|171
1729179860000|2024-10-17 15:44:20|5861.48|5860.98|5861.48|5860.98|5861.98|5861.48|5861.48|5860.98|167
1729179870000|2024-10-17 15:44:30|5861.73|5861.23|5861.48|5860.98|5861.73|5861.23|5861.48|5860.98|68
1729179880000|2024-10-17 15:44:40|5861.23|5860.73|5860.98|5860.48|5861.23|5860.73|5860.98|5860.48|221
1729179890000|2024-10-17 15:44:50|5861.23|5860.73|5860.73|5860.23|5861.23|5860.73|5860.73|5860.23|239
1729179900000|2024-10-17 15:45:00|5860.98|5860.48|5861.23|5860.73|5861.23|5860.73|5860.73|5860.23|180
1729179910000|2024-10-17 15:45:10|5860.98|5860.48|5861.48|5860.98|5861.73|5861.23|5860.98|5860.48|236
1729179920000|2024-10-17 15:45:20|5861.23|5860.73|5860.98|5860.48|5861.23|5860.73|5860.73|5860.23|127
1729179930000|2024-10-17 15:45:30|5861.23|5860.73|5860.48|5859.98|5861.23|5860.73|5860.23|5859.73|204
1729179940000|2024-10-17 15:45:40|5860.23|5859.73|5860.48|5859.98|5860.48|5859.98|5860.23|5859.73|239
1729179950000|2024-10-17 15:45:50|5860.73|5860.23|5860.73|5860.23|5860.73|5860.23|5860.35|5859.85|231
1729179960000|2024-10-17 15:46:00|5860.48|5859.98|5861.23|5860.73|5861.23|5860.73|5860.48|5859.98|239
1729179970000|2024-10-17 15:46:10|5860.98|5860.48|5861.23|5860.73|5861.23|5860.73|5860.98|5860.48|203
1729179980000|2024-10-17 15:46:20|5860.98|5860.48|5860.73|5860.23|5860.98|5860.48|5860.48|5859.98|162
1729179990000|2024-10-17 15:46:30|||||||||35
1729180000000|2024-10-17 15:46:40|5860.98|5860.48|5860.23|5859.73|5860.98|5860.48|5860.23|5859.73|177
1729180010000|2024-10-17 15:46:50|5860.48|5859.98|5860.73|5860.23|5860.73|5860.23|5860.48|5859.98|252
1729180020000|2024-10-17 15:47:00|5860.6|5860.1|5860.23|5859.73|5860.73|5860.23|5860.23|5859.73|210
1729180030000|2024-10-17 15:47:10|5859.98|5859.48|5859.48|5858.98|5859.98|5859.48|5859.48|5858.98|527
1729180040000|2024-10-17 15:47:20|5859.73|5859.23|5860.23|5859.73|5860.23|5859.73|5859.48|5858.98|185
1729180050000|2024-10-17 15:47:30|5860.48|5859.98|5860.73|5860.23|5860.98|5860.48|5860.48|5859.98|211
1729180060000|2024-10-17 15:47:40|5860.48|5859.98|5860.23|5859.73|5860.73|5860.23|5860.23|5859.73|298
1729180070000|2024-10-17 15:47:50|5860.48|5859.98|5859.98|5859.48|5860.48|5859.98|5859.98|5859.48|113
1729180080000|2024-10-17 15:48:00|5859.73|5859.23|5859.98|5859.48|5859.98|5859.48|5859.73|5859.23|126
1729180090000|2024-10-17 15:48:10|5860.23|5859.73|5860.48|5859.98|5860.73|5860.23|5860.23|5859.73|219
1729180100000|2024-10-17 15:48:20|5860.35|5859.85|5860.48|5859.98|5860.48|5859.98|5860.23|5859.73|144
1729180110000|2024-10-17 15:48:30|5860.73|5860.23|5860.73|5860.23|5860.73|5860.23|5860.23|5859.73|159
1729180120000|2024-10-17 15:48:40|5860.48|5859.98|5860.48|5859.98|5860.73|5860.23|5860.48|5859.98|154
1729180130000|2024-10-17 15:48:50|5860.73|5860.23|5860.48|5859.98|5860.98|5860.48|5860.48|5859.98|212
1729180140000|2024-10-17 15:49:00|5859.98|5859.48|5859.48|5858.98|5859.98|5859.48|5859.48|5858.98|369
1729180150000|2024-10-17 15:49:10|5859.6|5859.1|5859.73|5859.23|5859.98|5859.48|5859.48|5858.98|143
1729180160000|2024-10-17 15:49:20|5859.98|5859.48|5860.23|5859.73|5860.23|5859.73|5859.98|5859.48|120
1729180170000|2024-10-17 15:49:30|5860.48|5859.98|5859.98|5859.48|5860.48|5859.98|5859.98|5859.48|214
1729180180000|2024-10-17 15:49:40|5859.73|5859.23|5859.73|5859.23|5859.73|5859.23|5859.73|5859.23|21
1729180190000|2024-10-17 15:49:50|5859.98|5859.48|5859.98|5859.48|5859.98|5859.48|5859.98|5859.48|124
1729180200000|2024-10-17 15:50:00|5859.73|5859.23|5859.48|5858.98|5859.73|5859.23|5859.48|5858.98|124
1729180210000|2024-10-17 15:50:10|5859.73|5859.23|5860.48|5859.98|5860.48|5859.98|5859.48|5858.98|192
1729180220000|2024-10-17 15:50:20|5860.73|5860.23|5860.98|5860.48|5860.98|5860.48|5860.48|5859.98|191
1729180230000|2024-10-17 15:50:30|5861.23|5860.73|5860.98|5860.48|5861.23|5860.73|5860.98|5860.48|128
1729180240000|2024-10-17 15:50:40|5860.73|5860.23|5860.48|5859.98|5860.98|5860.48|5860.48|5859.98|291
1729180250000|2024-10-17 15:50:50|5860.73|5860.23|5860.73|5860.23|5860.98|5860.48|5860.48|5859.98|110
1729180260000|2024-10-17 15:51:00|5860.48|5859.98|5860.98|5860.48|5860.98|5860.48|5860.48|5859.98|145
1729180270000|2024-10-17 15:51:10|5861.23|5860.73|5861.23|5860.73|5861.23|5860.73|5860.73|5860.23|662
1729180280000|2024-10-17 15:51:20|5860.98|5860.48|5860.73|5860.23|5861.23|5860.73|5860.73|5860.23|120
1729180290000|2024-10-17 15:51:30|5860.98|5860.48|5860.48|5859.98|5860.98|5860.48|5860.48|5859.98|69
1729180300000|2024-10-17 15:51:40|5860.23|5859.73|5860.73|5860.23|5860.73|5860.23|5860.23|5859.73|196
1729180310000|2024-10-17 15:51:50|5860.48|5859.98|5860.48|5859.98|5860.73|5860.23|5860.48|5859.98|127
1729180320000|2024-10-17 15:52:00|5860.23|5859.73|5860.23|5859.73|5860.23|5859.73|5859.98|5859.48|145
1729180330000|2024-10-17 15:52:10|5860.48|5859.98|5859.98|5859.48|5860.48|5859.98|5859.73|5859.23|163
1729180340000|2024-10-17 15:52:20|5860.23|5859.73|5859.98|5859.48|5860.23|5859.73|5859.73|5859.23|193
1729180350000|2024-10-17 15:52:30|5859.85|5859.35|5860.23|5859.73|5860.23|5859.73|5859.73|5859.23|64
1729180360000|2024-10-17 15:52:40|5860.48|5859.98|5860.73|5860.23|5860.73|5860.23|5860.48|5859.98|86
1729180370000|2024-10-17 15:52:50|5860.48|5859.98|5861.23|5860.73|5861.23|5860.73|5860.48|5859.98|179
1729180380000|2024-10-17 15:53:00|5860.98|5860.48|5860.73|5860.23|5861.23|5860.73|5860.73|5860.23|193
1729180390000|2024-10-17 15:53:10|5860.98|5860.48|5860.73|5860.23|5860.98|5860.48|5860.73|5860.23|80
1729180400000|2024-10-17 15:53:20|5860.98|5860.48|5861.48|5860.98|5861.48|5860.98|5860.73|5860.23|164
1729180410000|2024-10-17 15:53:30|||||||||160
1729180420000|2024-10-17 15:53:40|5861.23|5860.73|5861.23|5860.73|5861.23|5860.73|5861.23|5860.73|204
1729180430000|2024-10-17 15:53:50|5861.35|5860.85|5861.48|5860.98|5861.48|5860.98|5861.23|5860.73|157
1729180440000|2024-10-17 15:54:00|5861.23|5860.73|5861.23|5860.73|5861.35|5860.85|5861.23|5860.73|48
1729180450000|2024-10-17 15:54:10|5860.98|5860.48|5860.73|5860.23|5860.98|5860.48|5860.73|5860.23|241
1729180460000|2024-10-17 15:54:20|5860.85|5860.35|5861.23|5860.73|5861.23|5860.73|5860.73|5860.23|61
1729180470000|2024-10-17 15:54:30|5861.48|5860.98|5861.48|5860.98|5861.73|5861.23|5861.23|5860.73|200
1729180480000|2024-10-17 15:54:40|5861.23|5860.73|5861.23|5860.73|5861.23|5860.73|5861.23|5860.73|69
1729180490000|2024-10-17 15:54:50|5861.48|5860.98|5861.23|5860.73|5861.48|5860.98|5861.23|5860.73|210
1729180500000|2024-10-17 15:55:00|5860.98|5860.48|5860.98|5860.48|5861.23|5860.73|5860.98|5860.48|170
1729180510000|2024-10-17 15:55:10|5861.23|5860.73|5861.73|5861.23|5861.73|5861.23|5861.23|5860.73|95
1729180520000|2024-10-17 15:55:20|5861.98|5861.48|5861.98|5861.48|5861.98|5861.48|5861.73|5861.23|195
1729180530000|2024-10-17 15:55:30|5861.73|5861.23|5861.98|5861.48|5861.98|5861.48|5861.73|5861.23|226
1729180540000|2024-10-17 15:55:40|5861.85|5861.35|5861.73|5861.23|5861.98|5861.48|5861.48|5860.98|217
1729180550000|2024-10-17 15:55:50|5861.98|5861.48|5861.98|5861.48|5861.98|5861.48|5861.98|5861.48|178
1729180560000|2024-10-17 15:56:00|5861.73|5861.23|5861.48|5860.98|5861.73|5861.23|5861.23|5860.73|272
1729180570000|2024-10-17 15:56:10|5861.73|5861.23|5861.73|5861.23|5861.73|5861.23|5861.73|5861.23|48
1729180580000|2024-10-17 15:56:20|5861.98|5861.48|5861.98|5861.48|5861.98|5861.48|5861.98|5861.48|96
1729180590000|2024-10-17 15:56:30|5862.23|5861.73|5862.23|5861.73|5862.23|5861.73|5862.23|5861.73|246
1729180600000|2024-10-17 15:56:40|5861.98|5861.48|5862.48|5861.98|5862.48|5861.98|5861.98|5861.48|383
1729180610000|2024-10-17 15:56:50|5862.73|5862.23|5862.73|5862.23|5862.98|5862.48|5862.48|5861.98|454
1729180620000|2024-10-17 15:57:00|5862.98|5862.48|5862.98|5862.48|5862.98|5862.48|5862.98|5862.48|156
1729180630000|2024-10-17 15:57:10|5862.73|5862.23|5862.48|5861.98|5862.98|5862.48|5862.48|5861.98|164
1729180640000|2024-10-17 15:57:20|5862.73|5862.23|5863.23|5862.73|5863.23|5862.73|5862.48|5861.98|375
1729180650000|2024-10-17 15:57:30|5863.35|5862.85|5863.23|5862.73|5863.48|5862.98|5863.23|5862.73|246
1729180660000|2024-10-17 15:57:40|5863.35|5862.85|5863.73|5863.23|5863.73|5863.23|5863.23|5862.73|652
1729180670000|2024-10-17 15:57:50|5864.23|5863.73|5863.73|5863.23|5864.23|5863.73|5863.48|5862.98|349
1729180680000|2024-10-17 15:58:00|5863.98|5863.48|5864.23|5863.73|5864.23|5863.73|5863.98|5863.48|176
1729180690000|2024-10-17 15:58:10|5864.35|5863.85|5864.23|5863.73|5864.35|5863.85|5863.98|5863.48|366
1729180700000|2024-10-17 15:58:20|5863.98|5863.48|5864.48|5863.98|5864.48|5863.98|5863.98|5863.48|419
1729180710000|2024-10-17 15:58:30|5864.73|5864.23|5864.98|5864.48|5865.23|5864.73|5864.48|5863.98|395
1729180720000|2024-10-17 15:58:40|5865.23|5864.73|5865.23|5864.73|5865.73|5865.23|5865.23|5864.73|449
1729180730000|2024-10-17 15:58:50|5865.35|5864.85|5865.48|5864.98|5865.48|5864.98|5865.23|5864.73|178
1729180740000|2024-10-17 15:59:00|5865.73|5865.23|5865.23|5864.73|5865.73|5865.23|5865.23|5864.73|347
1729180750000|2024-10-17 15:59:10|||||||||108
1729180760000|2024-10-17 15:59:20|5864.98|5864.48|5865.48|5864.98|5865.48|5864.98|5864.98|5864.48|408
1729180770000|2024-10-17 15:59:30|5865.23|5864.73|5864.98|5864.48|5865.48|5864.98|5864.98|5864.48|272
1729180780000|2024-10-17 15:59:40|5865.23|5864.73|5865.48|5864.98|5865.73|5865.23|5865.23|5864.73|246
1729180790000|2024-10-17 15:59:50|5865.73|5865.23|5866.48|5865.98|5866.73|5866.23|5865.73|5865.23|835
1729180800000|2024-10-17 16:00:00|5866.23|5865.73|5865.73|5865.23|5866.48|5865.98|5865.73|5865.23|952
1729180810000|2024-10-17 16:00:10|5865.98|5865.48|5865.73|5865.23|5866.23|5865.73|5865.48|5864.98|399
1729180820000|2024-10-17 16:00:20|5865.98|5865.48|5865.98|5865.48|5865.98|5865.48|5865.73|5865.23|313
1729180830000|2024-10-17 16:00:30|5866.23|5865.73|5866.23|5865.73|5866.23|5865.73|5865.98|5865.48|263
1729180840000|2024-10-17 16:00:40|5866.48|5865.98|5866.98|5866.48|5866.98|5866.48|5866.48|5865.98|983
1729180850000|2024-10-17 16:00:50|5867.23|5866.73|5866.48|5865.98|5867.23|5866.73|5866.48|5865.98|828
1729180860000|2024-10-17 16:01:00|5866.23|5865.73|5866.23|5865.73|5866.48|5865.98|5866.23|5865.73|190
1729180870000|2024-10-17 16:01:10|5866.48|5865.98|5865.48|5864.98|5866.73|5866.23|5865.48|5864.98|700
1729180880000|2024-10-17 16:01:20|5865.73|5865.23|5866.23|5865.73|5866.23|5865.73|5865.23|5864.73|716
1729180890000|2024-10-17 16:01:30|5866.48|5865.98|5866.73|5866.23|5866.85|5866.35|5866.23|5865.73|398
1729180900000|2024-10-17 16:01:40|5866.98|5866.48|5867.23|5866.73|5867.73|5867.23|5866.98|5866.48|593
1729180910000|2024-10-17 16:01:50|5866.98|5866.48|5867.48|5866.98|5867.48|5866.98|5866.98|5866.48|297
1729180920000|2024-10-17 16:02:00|5867.73|5867.23|5869.23|5868.73|5869.23|5868.73|5867.48|5866.98|1455
1729180930000|2024-10-17 16:02:10|5869.48|5868.98|5868.48|5867.98|5869.48|5868.98|5868.48|5867.98|687
1729180940000|2024-10-17 16:02:20|5868.35|5867.85|5867.73|5867.23|5868.48|5867.98|5867.73|5867.23|499
1729180950000|2024-10-17 16:02:30|5867.98|5867.48|5866.98|5866.48|5867.98|5867.48|5866.98|5866.48|404
1729180960000|2024-10-17 16:02:40|5867.23|5866.73|5867.48|5866.98|5867.48|5866.98|5866.98|5866.48|260
1729180970000|2024-10-17 16:02:50|5867.23|5866.73|5867.23|5866.73|5867.48|5866.98|5867.23|5866.73|361
1729180980000|2024-10-17 16:03:00|5867.48|5866.98|5866.98|5866.48|5867.48|5866.98|5866.98|5866.48|315
1729180990000|2024-10-17 16:03:10|5867.23|5866.73|5866.73|5866.23|5867.48|5866.98|5866.73|5866.23|241
1729181000000|2024-10-17 16:03:20|5866.48|5865.98|5865.98|5865.48|5866.48|5865.98|5865.98|5865.48|458
1729181010000|2024-10-17 16:03:30|5866.23|5865.73|5866.48|5865.98|5866.48|5865.98|5865.98|5865.48|221
1729181020000|2024-10-17 16:03:40|5866.35|5865.85|5866.48|5865.98|5866.48|5865.98|5866.23|5865.73|149
1729181030000|2024-10-17 16:03:50|5866.73|5866.23|5866.23|5865.73|5866.98|5866.48|5866.23|5865.73|709
1729181040000|2024-10-17 16:04:00|5865.98|5865.48|5865.23|5864.73|5866.23|5865.73|5864.73|5864.23|1923
1729181050000|2024-10-17 16:04:10|5865.48|5864.98|5865.73|5865.23|5865.98|5865.48|5865.48|5864.98|371
1729181060000|2024-10-17 16:04:20|5865.48|5864.98|5865.48|5864.98|5865.73|5865.23|5865.23|5864.73|299
1729181070000|2024-10-17 16:04:30|5865.23|5864.73|5864.98|5864.48|5865.23|5864.73|5864.73|5864.23|349
1729181080000|2024-10-17 16:04:40|5865.23|5864.73|5865.73|5865.23|5865.73|5865.23|5865.23|5864.73|140
1729181090000|2024-10-17 16:04:50|5865.85|5865.35|5865.73|5865.23|5865.98|5865.48|5865.73|5865.23|286
1729181100000|2024-10-17 16:05:00|5865.98|5865.48|5865.48|5864.98|5865.98|5865.48|5865.48|5864.98|310
1729181110000|2024-10-17 16:05:10|5865.23|5864.73|5866.23|5865.73|5866.23|5865.73|5865.23|5864.73|372
1729181120000|2024-10-17 16:05:20|5865.98|5865.48|5866.23|5865.73|5866.23|5865.73|5865.98|5865.48|301
1729181130000|2024-10-17 16:05:30|5865.98|5865.48|5865.98|5865.48|5865.98|5865.48|5865.73|5865.23|233
1729181140000|2024-10-17 16:05:40|5865.73|5865.23|5865.23|5864.73|5865.73|5865.23|5864.98|5864.48|261
1729181150000|2024-10-17 16:05:50|5864.98|5864.48|5865.48|5864.98|5865.48|5864.98|5864.98|5864.48|234
1729181160000|2024-10-17 16:06:00|5865.73|5865.23|5866.48|5865.98|5866.48|5865.98|5865.73|5865.23|246
1729181170000|2024-10-17 16:06:10|5866.73|5866.23|5866.98|5866.48|5866.98|5866.48|5866.48|5865.98|319
1729181180000|2024-10-17 16:06:20|5867.23|5866.73|5867.23|5866.73|5867.23|5866.73|5866.98|5866.48|237
1729181190000|2024-10-17 16:06:30|5866.98|5866.48|5867.23|5866.73|5867.23|5866.73|5866.98|5866.48|172
1729181200000|2024-10-17 16:06:40|5867.48|5866.98|5867.35|5866.85|5867.48|5866.98|5867.23|5866.73|291
1729181210000|2024-10-17 16:06:50|5867.48|5866.98|5867.48|5866.98|5867.48|5866.98|5867.23|5866.73|279
1729181220000|2024-10-17 16:07:00|5867.23|5866.73|5867.48|5866.98|5867.48|5866.98|5867.23|5866.73|172
1729181230000|2024-10-17 16:07:10|||||||||80
1729181240000|2024-10-17 16:07:20|||||||||53
1729181250000|2024-10-17 16:07:30|5866.98|5866.48|5866.73|5866.23|5866.98|5866.48|5866.73|5866.23|200
1729181260000|2024-10-17 16:07:40|5866.48|5865.98|5865.98|5865.48|5866.48|5865.98|5865.73|5865.23|670
1729181270000|2024-10-17 16:07:50|5865.73|5865.23|5865.23|5864.73|5865.73|5865.23|5865.23|5864.73|290
1729181280000|2024-10-17 16:08:00|5865.48|5864.98|5864.98|5864.48|5865.48|5864.98|5864.98|5864.48|292
1729181290000|2024-10-17 16:08:10|5864.73|5864.23|5864.73|5864.23|5864.73|5864.23|5864.73|5864.23|461
1729181300000|2024-10-17 16:08:20|5864.6|5864.1|5864.73|5864.23|5864.73|5864.23|5864.35|5863.85|347
1729181310000|2024-10-17 16:08:30|5864.48|5863.98|5863.98|5863.48|5864.48|5863.98|5863.98|5863.48|277
1729181320000|2024-10-17 16:08:40|5863.73|5863.23|5863.73|5863.23|5863.73|5863.23|5863.48|5862.98|444
1729181330000|2024-10-17 16:08:50|5863.48|5862.98|5863.48|5862.98|5863.73|5863.23|5863.48|5862.98|152
1729181340000|2024-10-17 16:09:00|5863.73|5863.23|5863.98|5863.48|5863.98|5863.48|5863.73|5863.23|294
1729181350000|2024-10-17 16:09:10|5864.23|5863.73|5863.73|5863.23|5864.23|5863.73|5863.73|5863.23|163
1729181360000|2024-10-17 16:09:20|5863.98|5863.48|5863.73|5863.23|5863.98|5863.48|5863.73|5863.23|181
1729181370000|2024-10-17 16:09:30|5863.48|5862.98|5863.23|5862.73|5863.48|5862.98|5863.23|5862.73|149
1729181380000|2024-10-17 16:09:40|5863.48|5862.98|5864.23|5863.73|5864.23|5863.73|5863.48|5862.98|334
1729181390000|2024-10-17 16:09:50|5863.98|5863.48|5863.98|5863.48|5864.23|5863.73|5863.73|5863.23|146
1729181400000|2024-10-17 16:10:00|5864.23|5863.73|5864.48|5863.98|5864.48|5863.98|5863.98|5863.48|226
1729181410000|2024-10-17 16:10:10|5864.23|5863.73|5864.23|5863.73|5864.48|5863.98|5864.23|5863.73|124
1729181420000|2024-10-17 16:10:20|5864.48|5863.98|5864.48|5863.98|5864.48|5863.98|5864.23|5863.73|103
1729181430000|2024-10-17 16:10:30|5864.23|5863.73|5864.48|5863.98|5864.48|5863.98|5864.23|5863.73|146
1729181440000|2024-10-17 16:10:40|5864.23|5863.73|5864.48|5863.98|5864.48|5863.98|5864.23|5863.73|97
1729181450000|2024-10-17 16:10:50|5864.73|5864.23|5864.48|5863.98|5864.73|5864.23|5864.48|5863.98|67
1729181460000|2024-10-17 16:11:00|5864.23|5863.73|5863.48|5862.98|5864.23|5863.73|5863.23|5862.73|462
1729181470000|2024-10-17 16:11:10|||||||||101
1729181480000|2024-10-17 16:11:20|5863.23|5862.73|5863.48|5862.98|5863.48|5862.98|5863.23|5862.73|239
1729181490000|2024-10-17 16:11:30|||||||||5
1729181500000|2024-10-17 16:11:40|5863.35|5862.85|5863.48|5862.98|5863.48|5862.98|5863.35|5862.85|61
1729181510000|2024-10-17 16:11:50|5863.23|5862.73|5863.23|5862.73|5863.23|5862.73|5862.98|5862.48|279
1729181520000|2024-10-17 16:12:00|5862.98|5862.48|5862.48|5861.98|5863.23|5862.73|5862.23|5861.73|408
1729181530000|2024-10-17 16:12:10|5862.73|5862.23|5861.48|5860.98|5862.73|5862.23|5861.48|5860.98|1003
1729181540000|2024-10-17 16:12:20|5861.73|5861.23|5861.48|5860.98|5861.73|5861.23|5861.48|5860.98|619
1729181550000|2024-10-17 16:12:30|5861.73|5861.23|5861.73|5861.23|5861.98|5861.48|5861.73|5861.23|297
1729181560000|2024-10-17 16:12:40|5861.98|5861.48|5862.48|5861.98|5862.48|5861.98|5861.98|5861.48|196
1729181570000|2024-10-17 16:12:50|5862.73|5862.23|5862.73|5862.23|5862.73|5862.23|5862.48|5861.98|252
1729181580000|2024-10-17 16:13:00|5862.6|5862.1|5862.23|5861.73|5862.98|5862.48|5862.23|5861.73|241
1729181590000|2024-10-17 16:13:10|5861.98|5861.48|5861.98|5861.48|5861.98|5861.48|5861.85|5861.35|188
1729181600000|2024-10-17 16:13:20|5861.73|5861.23|5861.98|5861.48|5861.98|5861.48|5861.73|5861.23|132
1729181610000|2024-10-17 16:13:30|5862.23|5861.73|5861.98|5861.48|5862.23|5861.73|5861.98|5861.48|214
1729181620000|2024-10-17 16:13:40|5862.1|5861.6|5861.73|5861.23|5862.1|5861.6|5861.48|5860.98|438
1729181630000|2024-10-17 16:13:50|5861.48|5860.98|5861.98|5861.48|5861.98|5861.48|5861.48|5860.98|155
1729181640000|2024-10-17 16:14:00|5862.23|5861.73|5862.23|5861.73|5862.23|5861.73|5861.98|5861.48|146
1729181650000|2024-10-17 16:14:10|5861.98|5861.48|5861.73|5861.23|5862.1|5861.6|5861.73|5861.23|177
1729181660000|2024-10-17 16:14:20|5861.48|5860.98|5861.73|5861.23|5861.73|5861.23|5861.48|5860.98|127
1729181670000|2024-10-17 16:14:30|5861.98|5861.48|5861.98|5861.48|5861.98|5861.48|5861.73|5861.23|124
1729181680000|2024-10-17 16:14:40|5862.1|5861.6|5862.23|5861.73|5862.48|5861.98|5862.1|5861.6|87
1729181690000|2024-10-17 16:14:50|5862.35|5861.85|5862.6|5862.1|5862.73|5862.23|5862.35|5861.85|174
1729181700000|2024-10-17 16:15:00|5862.48|5861.98|5862.98|5862.48|5862.98|5862.48|5862.48|5861.98|191
1729181710000|2024-10-17 16:15:10|5863.23|5862.73|5862.73|5862.23|5863.23|5862.73|5862.73|5862.23|366
1729181720000|2024-10-17 16:15:20|5862.23|5861.73|5862.48|5861.98|5862.48|5861.98|5862.23|5861.73|155
1729181730000|2024-10-17 16:15:30|||||||||17
1729181740000|2024-10-17 16:15:40|5862.23|5861.73|5862.73|5862.23|5862.73|5862.23|5862.23|5861.73|131
1729181750000|2024-10-17 16:15:50|5862.48|5861.98|5862.48|5861.98|5862.73|5862.23|5862.48|5861.98|134
1729181760000|2024-10-17 16:16:00|5862.73|5862.23|5862.98|5862.48|5863.23|5862.73|5862.73|5862.23|126
1729181770000|2024-10-17 16:16:10|5863.23|5862.73|5862.73|5862.23|5863.23|5862.73|5862.73|5862.23|130
1729181780000|2024-10-17 16:16:20|5862.98|5862.48|5862.73|5862.23|5862.98|5862.48|5862.73|5862.23|108
1729181790000|2024-10-17 16:16:30|5862.98|5862.48|5863.48|5862.98|5863.48|5862.98|5862.98|5862.48|102
1729181800000|2024-10-17 16:16:40|5862.98|5862.48|5862.98|5862.48|5862.98|5862.48|5862.98|5862.48|62
1729181810000|2024-10-17 16:16:50|5863.1|5862.6|5863.73|5863.23|5863.73|5863.23|5863.1|5862.6|145
1729181820000|2024-10-17 16:17:00|5863.98|5863.48|5864.23|5863.73|5864.23|5863.73|5863.98|5863.48|199
1729181830000|2024-10-17 16:17:10|5863.98|5863.48|5863.98|5863.48|5863.98|5863.48|5863.98|5863.48|84
1729181840000|2024-10-17 16:17:20|5863.73|5863.23|5863.98|5863.48|5864.1|5863.6|5863.73|5863.23|261
1729181850000|2024-10-17 16:17:30|5864.23|5863.73|5863.48|5862.98|5864.23|5863.73|5863.48|5862.98|220
1729181860000|2024-10-17 16:17:40|5863.23|5862.73|5863.23|5862.73|5863.23|5862.73|5862.98|5862.48|176
1729181870000|2024-10-17 16:17:50|5862.98|5862.48|5862.98|5862.48|5862.98|5862.48|5862.98|5862.48|56
1729181880000|2024-10-17 16:18:00|5863.23|5862.73|5862.98|5862.48|5863.23|5862.73|5862.98|5862.48|106
1729181890000|2024-10-17 16:18:10|5863.1|5862.6|5862.98|5862.48|5863.1|5862.6|5862.98|5862.48|31
1729181900000|2024-10-17 16:18:20|5862.73|5862.23|5862.48|5861.98|5862.73|5862.23|5862.23|5861.73|149
1729181910000|2024-10-17 16:18:30|5862.73|5862.23|5862.73|5862.23|5862.73|5862.23|5862.48|5861.98|166
1729181920000|2024-10-17 16:18:40|5862.98|5862.48|5863.23|5862.73|5863.23|5862.73|5862.98|5862.48|79
1729181930000|2024-10-17 16:18:50|5862.98|5862.48|5862.98|5862.48|5862.98|5862.48|5862.73|5862.23|107
1729181940000|2024-10-17 16:19:00|5863.23|5862.73|5863.23|5862.73|5863.48|5862.98|5863.23|5862.73|86
1729181950000|2024-10-17 16:19:10|5862.98|5862.48|5862.73|5862.23|5862.98|5862.48|5862.48|5861.98|361
1729181960000|2024-10-17 16:19:20|5862.98|5862.48|5862.73|5862.23|5862.98|5862.48|5862.73|5862.23|93
1729181970000|2024-10-17 16:19:30|5862.48|5861.98|5862.73|5862.23|5862.73|5862.23|5862.48|5861.98|60
1729181980000|2024-10-17 16:19:40|||||||||88
1729181990000|2024-10-17 16:19:50|5862.98|5862.48|5863.35|5862.85|5863.48|5862.98|5862.85|5862.35|96
1729182000000|2024-10-17 16:20:00|5863.23|5862.73|5862.98|5862.48|5863.48|5862.98|5862.98|5862.48|103
1729182010000|2024-10-17 16:20:10|5862.73|5862.23|5862.98|5862.48|5862.98|5862.48|5862.73|5862.23|115
1729182020000|2024-10-17 16:20:20|5863.23|5862.73|5863.73|5863.23|5863.73|5863.23|5863.23|5862.73|123
1729182030000|2024-10-17 16:20:30|5863.6|5863.1|5863.48|5862.98|5863.98|5863.48|5863.48|5862.98|180
1729182040000|2024-10-17 16:20:40|5863.6|5863.1|5863.48|5862.98|5863.73|5863.23|5863.48|5862.98|45
1729182050000|2024-10-17 16:20:50|5863.23|5862.73|5863.23|5862.73|5863.23|5862.73|5863.23|5862.73|107
1729182060000|2024-10-17 16:21:00|5863.48|5862.98|5863.48|5862.98|5863.73|5863.23|5863.48|5862.98|80
1729182070000|2024-10-17 16:21:10|5863.6|5863.1|5863.48|5862.98|5863.6|5863.1|5863.23|5862.73|125
1729182080000|2024-10-17 16:21:20|5863.35|5862.85|5863.48|5862.98|5863.73|5863.23|5863.35|5862.85|24
1729182090000|2024-10-17 16:21:30|5863.73|5863.23|5863.73|5863.23|5863.73|5863.23|5863.6|5863.1|48
1729182100000|2024-10-17 16:21:40|5863.48|5862.98|5863.48|5862.98|5863.6|5863.1|5863.48|5862.98|71
1729182110000|2024-10-17 16:21:50|5863.23|5862.73|5862.73|5862.23|5863.23|5862.73|5862.73|5862.23|116
1729182120000|2024-10-17 16:22:00|5862.48|5861.98|5862.48|5861.98|5862.73|5862.23|5862.23|5861.73|384
1729182130000|2024-10-17 16:22:10|5862.23|5861.73|5862.48|5861.98|5862.73|5862.23|5862.23|5861.73|95
1729182140000|2024-10-17 16:22:20|5862.23|5861.73|5861.48|5860.98|5862.23|5861.73|5861.48|5860.98|334
1729182150000|2024-10-17 16:22:30|5861.73|5861.23|5861.73|5861.23|5861.73|5861.23|5861.73|5861.23|111
1729182160000|2024-10-17 16:22:40|5861.48|5860.98|5861.48|5860.98|5861.73|5861.23|5861.48|5860.98|195
1729182170000|2024-10-17 16:22:50|5861.73|5861.23|5861.73|5861.23|5861.73|5861.23|5861.48|5860.98|142
1729182180000|2024-10-17 16:23:00|5861.48|5860.98|5861.48|5860.98|5861.48|5860.98|5861.23|5860.73|131
1729182190000|2024-10-17 16:23:10|5861.73|5861.23|5861.73|5861.23|5861.98|5861.48|5861.73|5861.23|153
1729182200000|2024-10-17 16:23:20|5861.98|5861.48|5862.48|5861.98|5862.73|5862.23|5861.85|5861.35|170
1729182210000|2024-10-17 16:23:30|5862.6|5862.1|5862.98|5862.48|5862.98|5862.48|5862.6|5862.1|296
1729182220000|2024-10-17 16:23:40|||||||||87
1729182230000|2024-10-17 16:23:50|5862.73|5862.23|5862.73|5862.23|5862.98|5862.48|5862.73|5862.23|96
1729182240000|2024-10-17 16:24:00|5862.85|5862.35|5862.98|5862.48|5862.98|5862.48|5862.73|5862.23|25
1729182250000|2024-10-17 16:24:10|5863.23|5862.73|5863.23|5862.73|5863.23|5862.73|5862.98|5862.48|156
1729182260000|2024-10-17 16:24:20|5863.48|5862.98|5863.73|5863.23|5863.98|5863.48|5863.48|5862.98|292
1729182270000|2024-10-17 16:24:30|5863.48|5862.98|5863.48|5862.98|5863.48|5862.98|5863.23|5862.73|90
1729182280000|2024-10-17 16:24:40|5863.23|5862.73|5863.73|5863.23|5863.73|5863.23|5863.23|5862.73|75
1729182290000|2024-10-17 16:24:50|5863.48|5862.98|5863.48|5862.98|5863.6|5863.1|5863.48|5862.98|99
1729182300000|2024-10-17 16:25:00|5863.23|5862.73|5863.23|5862.73|5863.48|5862.98|5863.23|5862.73|309
1729182310000|2024-10-17 16:25:10|5862.98|5862.48|5862.98|5862.48|5863.23|5862.73|5862.98|5862.48|143
1729182320000|2024-10-17 16:25:20|5863.23|5862.73|5863.23|5862.73|5863.23|5862.73|5863.1|5862.6|24
1729182330000|2024-10-17 16:25:30|5863.48|5862.98|5863.48|5862.98|5863.48|5862.98|5863.48|5862.98|138
1729182340000|2024-10-17 16:25:40|||||||||87
1729182350000|2024-10-17 16:25:50|5863.23|5862.73|5862.73|5862.23|5863.23|5862.73|5862.73|5862.23|586
1729182360000|2024-10-17 16:26:00|5862.48|5861.98|5862.23|5861.73|5862.73|5862.23|5862.23|5861.73|335
1729182370000|2024-10-17 16:26:10|5861.98|5861.48|5861.23|5860.73|5861.98|5861.48|5861.23|5860.73|382
1729182380000|2024-10-17 16:26:20|5861.48|5860.98|5861.48|5860.98|5861.73|5861.23|5861.48|5860.98|195
1729182390000|2024-10-17 16:26:30|5861.23|5860.73|5861.23|5860.73|5861.23|5860.73|5861.23|5860.73|293
1729182400000|2024-10-17 16:26:40|5861.48|5860.98|5861.48|5860.98|5861.48|5860.98|5861.48|5860.98|143
1729182410000|2024-10-17 16:26:50|5861.23|5860.73|5861.48|5860.98|5861.48|5860.98|5861.23|5860.73|68
1729182420000|2024-10-17 16:27:00|5861.73|5861.23|5861.73|5861.23|5861.73|5861.23|5861.48|5860.98|157
1729182430000|2024-10-17 16:27:10|5861.48|5860.98|5861.73|5861.23|5861.73|5861.23|5861.48|5860.98|183
1729182440000|2024-10-17 16:27:20|5861.98|5861.48|5861.73|5861.23|5861.98|5861.48|5861.48|5860.98|166
1729182450000|2024-10-17 16:27:30|5861.48|5860.98|5861.23|5860.73|5861.48|5860.98|5861.23|5860.73|76
1729182460000|2024-10-17 16:27:40|5861.35|5860.85|5861.98|5861.48|5862.23|5861.73|5861.35|5860.85|145
1729182470000|2024-10-17 16:27:50|5861.73|5861.23|5861.98|5861.48|5861.98|5861.48|5861.73|5861.23|132
1729182480000|2024-10-17 16:28:00|5862.23|5861.73|5862.23|5861.73|5862.48|5861.98|5862.23|5861.73|204
1729182490000|2024-10-17 16:28:10|5861.98|5861.48|5861.98|5861.48|5861.98|5861.48|5861.73|5861.23|116
1729182500000|2024-10-17 16:28:20|5862.23|5861.73|5861.98|5861.48|5862.48|5861.98|5861.98|5861.48|197
1729182510000|2024-10-17 16:28:30|5862.23|5861.73|5862.23|5861.73|5862.23|5861.73|5861.98|5861.48|80
1729182520000|2024-10-17 16:28:40|5862.1|5861.6|5861.98|5861.48|5862.1|5861.6|5861.98|5861.48|67
1729182530000|2024-10-17 16:28:50|5861.73|5861.23|5861.73|5861.23|5861.98|5861.48|5861.73|5861.23|46
1729182540000|2024-10-17 16:29:00|5861.6|5861.1|5861.73|5861.23|5861.98|5861.48|5861.48|5860.98|126
1729182550000|2024-10-17 16:29:10|5861.85|5861.35|5862.23|5861.73|5862.48|5861.98|5861.73|5861.23|145
1729182560000|2024-10-17 16:29:20|5862.35|5861.85|5862.48|5861.98|5862.73|5862.23|5862.23|5861.73|135
1729182570000|2024-10-17 16:29:30|5862.73|5862.23|5862.73|5862.23|5862.73|5862.23|5862.73|5862.23|49
1729182580000|2024-10-17 16:29:40|5862.48|5861.98|5862.48|5861.98|5862.73|5862.23|5862.48|5861.98|177
1729182590000|2024-10-17 16:29:50|5862.23|5861.73|5862.23|5861.73|5862.23|5861.73|5862.23|5861.73|79
1729182600000|2024-10-17 16:30:00|5861.98|5861.48|5861.23|5860.73|5862.1|5861.6|5861.23|5860.73|300
1729182610000|2024-10-17 16:30:10|5860.98|5860.48|5861.23|5860.73|5861.23|5860.73|5860.98|5860.48|196
1729182620000|2024-10-17 16:30:20|5860.98|5860.48|5859.98|5859.48|5860.98|5860.48|5859.98|5859.48|1325
1729182630000|2024-10-17 16:30:30|5860.23|5859.73|5860.73|5860.23|5860.98|5860.48|5860.23|5859.73|216
1729182640000|2024-10-17 16:30:40|5860.98|5860.48|5860.23|5859.73|5860.98|5860.48|5860.23|5859.73|136
1729182650000|2024-10-17 16:30:50|5859.98|5859.48|5859.48|5858.98|5859.98|5859.48|5859.48|5858.98|416
1729182660000|2024-10-17 16:31:00|5859.6|5859.1|5860.48|5859.98|5860.48|5859.98|5859.6|5859.1|405
1729182670000|2024-10-17 16:31:10|5860.23|5859.73|5860.48|5859.98|5860.73|5860.23|5860.23|5859.73|174
1729182680000|2024-10-17 16:31:20|5860.23|5859.73|5859.98|5859.48|5860.23|5859.73|5859.73|5859.23|164
1729182690000|2024-10-17 16:31:30|5860.23|5859.73|5859.73|5859.23|5860.23|5859.73|5859.73|5859.23|245
1729182700000|2024-10-17 16:31:40|5859.48|5858.98|5859.98|5859.48|5859.98|5859.48|5859.48|5858.98|160
1729182710000|2024-10-17 16:31:50|5860.23|5859.73|5860.48|5859.98|5860.73|5860.23|5860.23|5859.73|213
1729182720000|2024-10-17 16:32:00|5860.73|5860.23|5860.23|5859.73|5860.73|5860.23|5860.23|5859.73|122
1729182730000|2024-10-17 16:32:10|5860.1|5859.6|5860.23|5859.73|5860.23|5859.73|5859.98|5859.48|144
1729182740000|2024-10-17 16:32:20|5860.1|5859.6|5860.23|5859.73|5860.23|5859.73|5859.73|5859.23|296
1729182750000|2024-10-17 16:32:30|5860.48|5859.98|5859.73|5859.23|5860.48|5859.98|5859.73|5859.23|89
1729182760000|2024-10-17 16:32:40|5859.98|5859.48|5860.23|5859.73|5860.23|5859.73|5859.73|5859.23|211
1729182770000|2024-10-17 16:32:50|5859.98|5859.48|5859.48|5858.98|5859.98|5859.48|5859.48|5858.98|144
1729182780000|2024-10-17 16:33:00|5859.73|5859.23|5860.23|5859.73|5860.23|5859.73|5859.48|5858.98|405
1729182790000|2024-10-17 16:33:10|5860.1|5859.6|5859.98|5859.48|5860.23|5859.73|5859.98|5859.48|131
1729182800000|2024-10-17 16:33:20|5859.73|5859.23|5858.98|5858.48|5859.73|5859.23|5858.98|5858.48|505
1729182810000|2024-10-17 16:33:30|5859.23|5858.73|5859.48|5858.98|5859.48|5858.98|5858.73|5858.23|245
1729182820000|2024-10-17 16:33:40|5859.23|5858.73|5858.98|5858.48|5859.23|5858.73|5858.98|5858.48|93
1729182830000|2024-10-17 16:33:50|5858.73|5858.23|5856.98|5856.48|5858.73|5858.23|5856.98|5856.48|1175
1729182840000|2024-10-17 16:34:00|5857.23|5856.73|5857.98|5857.48|5858.23|5857.73|5856.73|5856.23|673
1729182850000|2024-10-17 16:34:10|5857.73|5857.23|5857.48|5856.98|5857.98|5857.48|5856.98|5856.48|326
1729182860000|2024-10-17 16:34:20|5857.23|5856.73|5857.48|5856.98|5857.48|5856.98|5856.98|5856.48|161
1729182870000|2024-10-17 16:34:30|5857.23|5856.73|5856.73|5856.23|5857.48|5856.98|5856.73|5856.23|287
1729182880000|2024-10-17 16:34:40|5856.98|5856.48|5857.98|5857.48|5857.98|5857.48|5856.73|5856.23|255
1729182890000|2024-10-17 16:34:50|5857.85|5857.35|5858.48|5857.98|5858.48|5857.98|5857.85|5857.35|184
1729182900000|2024-10-17 16:35:00|5858.23|5857.73|5858.23|5857.73|5858.48|5857.98|5858.23|5857.73|209
1729182910000|2024-10-17 16:35:10|5858.48|5857.98|5859.48|5858.98|5859.48|5858.98|5858.48|5857.98|351
1729182920000|2024-10-17 16:35:20|5859.73|5859.23|5859.73|5859.23|5859.98|5859.48|5859.48|5858.98|314
1729182930000|2024-10-17 16:35:30|5859.48|5858.98|5859.98|5859.48|5859.98|5859.48|5859.48|5858.98|129
1729182940000|2024-10-17 16:35:40|5859.73|5859.23|5859.98|5859.48|5859.98|5859.48|5859.73|5859.23|183
1729182950000|2024-10-17 16:35:50|5859.85|5859.35|5859.98|5859.48|5860.23|5859.73|5859.73|5859.23|175
1729182960000|2024-10-17 16:36:00|5859.85|5859.35|5859.48|5858.98|5859.98|5859.48|5859.23|5858.73|175
1729182970000|2024-10-17 16:36:10|5859.73|5859.23|5859.73|5859.23|5859.98|5859.48|5859.48|5858.98|122
1729182980000|2024-10-17 16:36:20|5859.98|5859.48|5859.98|5859.48|5860.23|5859.73|5859.98|5859.48|118
1729182990000|2024-10-17 16:36:30|5859.73|5859.23|5860.23|5859.73|5860.23|5859.73|5859.73|5859.23|263
1729183000000|2024-10-17 16:36:40|5859.98|5859.48|5859.48|5858.98|5860.23|5859.73|5859.48|5858.98|206
1729183010000|2024-10-17 16:36:50|5859.73|5859.23|5859.98|5859.48|5859.98|5859.48|5859.48|5858.98|106
1729183020000|2024-10-17 16:37:00|5860.23|5859.73|5860.73|5860.23|5860.73|5860.23|5860.23|5859.73|113
1729183030000|2024-10-17 16:37:10|5860.48|5859.98|5860.23|5859.73|5860.73|5860.23|5860.23|5859.73|138
1729183040000|2024-10-17 16:37:20|5860.1|5859.6|5860.23|5859.73|5860.23|5859.73|5859.98|5859.48|79
1729183050000|2024-10-17 16:37:30|5860.48|5859.98|5860.23|5859.73|5860.73|5860.23|5860.23|5859.73|91
1729183060000|2024-10-17 16:37:40|5859.98|5859.48|5860.48|5859.98|5860.48|5859.98|5859.98|5859.48|69
1729183070000|2024-10-17 16:37:50|5860.23|5859.73|5860.98|5860.48|5860.98|5860.48|5860.23|5859.73|110
1729183080000|2024-10-17 16:38:00|5861.23|5860.73|5861.48|5860.98|5861.48|5860.98|5861.23|5860.73|170
1729183090000|2024-10-17 16:38:10|5861.23|5860.73|5861.23|5860.73|5861.48|5860.98|5861.23|5860.73|151
1729183100000|2024-10-17 16:38:20|5861.48|5860.98|5861.48|5860.98|5861.73|5861.23|5861.23|5860.73|394
1729183110000|2024-10-17 16:38:30|5861.73|5861.23|5861.98|5861.48|5861.98|5861.48|5861.73|5861.23|221
1729183120000|2024-10-17 16:38:40|5861.73|5861.23|5861.98|5861.48|5861.98|5861.48|5861.73|5861.23|220
1729183130000|2024-10-17 16:38:50|5862.23|5861.73|5862.23|5861.73|5862.23|5861.73|5862.23|5861.73|170
1729183140000|2024-10-17 16:39:00|5862.48|5861.98|5862.23|5861.73|5862.48|5861.98|5862.23|5861.73|275
1729183150000|2024-10-17 16:39:10|5861.98|5861.48|5862.23|5861.73|5862.48|5861.98|5861.98|5861.48|145
1729183160000|2024-10-17 16:39:20|5861.98|5861.48|5861.73|5861.23|5862.23|5861.73|5861.73|5861.23|130
1729183170000|2024-10-17 16:39:30|5861.98|5861.48|5861.23|5860.73|5861.98|5861.48|5861.23|5860.73|131
1729183180000|2024-10-17 16:39:40|5861.48|5860.98|5861.48|5860.98|5861.73|5861.23|5861.48|5860.98|92
1729183190000|2024-10-17 16:39:50|5861.73|5861.23|5861.73|5861.23|5861.73|5861.23|5861.73|5861.23|43
1729183200000|2024-10-17 16:40:00|5861.6|5861.1|5861.98|5861.48|5862.23|5861.73|5861.6|5861.1|242
1729183210000|2024-10-17 16:40:10|5862.23|5861.73|5862.98|5862.48|5862.98|5862.48|5862.23|5861.73|252
1729183220000|2024-10-17 16:40:20|5863.23|5862.73|5862.73|5862.23|5863.23|5862.73|5862.73|5862.23|378
1729183230000|2024-10-17 16:40:30|5862.48|5861.98|5862.73|5862.23|5862.98|5862.48|5862.48|5861.98|120
1729183240000|2024-10-17 16:40:40|5862.48|5861.98|5862.48|5861.98|5862.48|5861.98|5862.48|5861.98|144
1729183250000|2024-10-17 16:40:50|5862.73|5862.23|5862.98|5862.48|5862.98|5862.48|5862.48|5861.98|173
1729183260000|2024-10-17 16:41:00|5862.73|5862.23|5862.48|5861.98|5862.73|5862.23|5862.35|5861.85|279
1729183270000|2024-10-17 16:41:10|5862.23|5861.73|5861.98|5861.48|5862.48|5861.98|5861.98|5861.48|156
1729183280000|2024-10-17 16:41:20|5862.48|5861.98|5862.23|5861.73|5862.48|5861.98|5862.23|5861.73|173
1729183290000|2024-10-17 16:41:30|||||||||90
1729183300000|2024-10-17 16:41:40|5862.48|5861.98|5862.73|5862.23|5862.73|5862.23|5862.48|5861.98|163
1729183310000|2024-10-17 16:41:50|5862.48|5861.98|5861.98|5861.48|5862.48|5861.98|5861.98|5861.48|78
1729183320000|2024-10-17 16:42:00|5862.23|5861.73|5862.23|5861.73|5862.23|5861.73|5861.98|5861.48|74
1729183330000|2024-10-17 16:42:10|5862.35|5861.85|5862.23|5861.73|5862.35|5861.85|5862.23|5861.73|120
1729183340000|2024-10-17 16:42:20|5862.48|5861.98|5862.48|5861.98|5862.98|5862.48|5862.48|5861.98|120
1729183350000|2024-10-17 16:42:30|5862.73|5862.23|5862.73|5862.23|5862.98|5862.48|5862.48|5861.98|147
1729183360000|2024-10-17 16:42:40|5862.98|5862.48|5862.98|5862.48|5862.98|5862.48|5862.73|5862.23|119
1729183370000|2024-10-17 16:42:50|||||||||133
1729183380000|2024-10-17 16:43:00|5863.23|5862.73|5863.73|5863.23|5863.73|5863.23|5862.98|5862.48|260
1729183390000|2024-10-17 16:43:10|5863.98|5863.48|5863.73|5863.23|5864.23|5863.73|5863.73|5863.23|417
1729183400000|2024-10-17 16:43:20|5863.98|5863.48|5863.73|5863.23|5863.98|5863.48|5863.73|5863.23|91
1729183410000|2024-10-17 16:43:30|5863.48|5862.98|5863.73|5863.23|5863.73|5863.23|5863.48|5862.98|183
1729183420000|2024-10-17 16:43:40|5863.48|5862.98|5863.73|5863.23|5864.23|5863.73|5863.48|5862.98|286
1729183430000|2024-10-17 16:43:50|5863.98|5863.48|5863.73|5863.23|5863.98|5863.48|5863.73|5863.23|76
1729183440000|2024-10-17 16:44:00|5863.98|5863.48|5863.98|5863.48|5863.98|5863.48|5863.98|5863.48|224
1729183450000|2024-10-17 16:44:10|5863.85|5863.35|5863.73|5863.23|5863.98|5863.48|5863.73|5863.23|263
1729183460000|2024-10-17 16:44:20|5863.85|5863.35|5863.98|5863.48|5863.98|5863.48|5863.73|5863.23|92
1729183470000|2024-10-17 16:44:30|5864.23|5863.73|5864.48|5863.98|5864.73|5864.23|5864.23|5863.73|432
1729183480000|2024-10-17 16:44:40|5864.23|5863.73|5864.23|5863.73|5864.73|5864.23|5864.23|5863.73|199
1729183490000|2024-10-17 16:44:50|5864.48|5863.98|5864.48|5863.98|5864.48|5863.98|5864.23|5863.73|104
1729183500000|2024-10-17 16:45:00|5864.23|5863.73|5864.23|5863.73|5864.23|5863.73|5864.23|5863.73|136
1729183510000|2024-10-17 16:45:10|5863.98|5863.48|5864.23|5863.73|5864.23|5863.73|5863.98|5863.48|257
1729183520000|2024-10-17 16:45:20|5863.98|5863.48|5864.23|5863.73|5864.23|5863.73|5863.98|5863.48|114
1729183530000|2024-10-17 16:45:30|5863.98|5863.48|5864.23|5863.73|5864.23|5863.73|5863.98|5863.48|91
1729183540000|2024-10-17 16:45:40|5863.98|5863.48|5863.98|5863.48|5864.23|5863.73|5863.73|5863.23|153
1729183550000|2024-10-17 16:45:50|5863.73|5863.23|5863.98|5863.48|5863.98|5863.48|5863.73|5863.23|157
1729183560000|2024-10-17 16:46:00|5863.73|5863.23|5863.98|5863.48|5863.98|5863.48|5863.73|5863.23|143
1729183570000|2024-10-17 16:46:10|5863.73|5863.23|5863.48|5862.98|5863.73|5863.23|5863.23|5862.73|308
1729183580000|2024-10-17 16:46:20|5863.23|5862.73|5862.98|5862.48|5863.48|5862.98|5862.98|5862.48|416
1729183590000|2024-10-17 16:46:30|5863.23|5862.73|5863.48|5862.98|5863.48|5862.98|5863.23|5862.73|277
1729183600000|2024-10-17 16:46:40|5863.23|5862.73|5863.48|5862.98|5863.48|5862.98|5862.98|5862.48|163
1729183610000|2024-10-17 16:46:50|5863.23|5862.73|5863.48|5862.98|5863.48|5862.98|5863.23|5862.73|221
1729183620000|2024-10-17 16:47:00|5863.73|5863.23|5863.73|5863.23|5863.98|5863.48|5863.73|5863.23|212
1729183630000|2024-10-17 16:47:10|5863.48|5862.98|5863.48|5862.98|5863.73|5863.23|5863.48|5862.98|129
1729183640000|2024-10-17 16:47:20|5863.73|5863.23|5863.48|5862.98|5863.73|5863.23|5863.48|5862.98|41
1729183650000|2024-10-17 16:47:30|||||||||103
1729183660000|2024-10-17 16:47:40|5863.73|5863.23|5863.48|5862.98|5863.73|5863.23|5863.48|5862.98|154
1729183670000|2024-10-17 16:47:50|5863.73|5863.23|5863.23|5862.73|5863.73|5863.23|5863.23|5862.73|86
1729183680000|2024-10-17 16:48:00|5863.48|5862.98|5863.98|5863.48|5863.98|5863.48|5863.48|5862.98|119
1729183690000|2024-10-17 16:48:10|5863.73|5863.23|5863.98|5863.48|5864.23|5863.73|5863.73|5863.23|232
1729183700000|2024-10-17 16:48:20|5863.73|5863.23|5863.48|5862.98|5863.98|5863.48|5863.48|5862.98|113
1729183710000|2024-10-17 16:48:30|5863.23|5862.73|5863.23|5862.73|5863.35|5862.85|5862.98|5862.48|67
1729183720000|2024-10-17 16:48:40|5863.48|5862.98|5863.23|5862.73|5863.48|5862.98|5862.98|5862.48|267
1729183730000|2024-10-17 16:48:50|5863.48|5862.98|5863.73|5863.23|5863.73|5863.23|5863.23|5862.73|142
1729183740000|2024-10-17 16:49:00|5863.48|5862.98|5863.73|5863.23|5863.73|5863.23|5863.48|5862.98|121
1729183750000|2024-10-17 16:49:10|5863.48|5862.98|5863.48|5862.98|5863.48|5862.98|5863.48|5862.98|82
1729183760000|2024-10-17 16:49:20|5863.23|5862.73|5863.23|5862.73|5863.23|5862.73|5863.23|5862.73|99
1729183770000|2024-10-17 16:49:30|5863.48|5862.98|5863.73|5863.23|5863.73|5863.23|5863.23|5862.73|57
1729183780000|2024-10-17 16:49:40|5863.98|5863.48|5863.98|5863.48|5863.98|5863.48|5863.98|5863.48|123
1729183790000|2024-10-17 16:49:50|5863.73|5863.23|5863.73|5863.23|5863.73|5863.23|5863.73|5863.23|112
1729183800000|2024-10-17 16:50:00|5863.98|5863.48|5863.98|5863.48|5863.98|5863.48|5863.73|5863.23|119
1729183810000|2024-10-17 16:50:10|5864.23|5863.73|5864.23|5863.73|5864.23|5863.73|5864.23|5863.73|348
1729183820000|2024-10-17 16:50:20|5864.1|5863.6|5863.98|5863.48|5864.23|5863.73|5863.98|5863.48|102
1729183830000|2024-10-17 16:50:30|5864.23|5863.73|5864.23|5863.73|5864.23|5863.73|5864.23|5863.73|12
1729183840000|2024-10-17 16:50:40|5863.98|5863.48|5863.98|5863.48|5863.98|5863.48|5863.98|5863.48|30
1729183850000|2024-10-17 16:50:50|5863.73|5863.23|5863.73|5863.23|5863.73|5863.23|5863.48|5862.98|173
1729183860000|2024-10-17 16:51:00|5863.98|5863.48|5863.98|5863.48|5863.98|5863.48|5863.73|5863.23|59
1729183870000|2024-10-17 16:51:10|5863.73|5863.23|5863.73|5863.23|5863.73|5863.23|5863.73|5863.23|262
1729183880000|2024-10-17 16:51:20|5863.48|5862.98|5863.73|5863.23|5863.73|5863.23|5863.48|5862.98|34
1729183890000|2024-10-17 16:51:30|5863.98|5863.48|5863.73|5863.23|5863.98|5863.48|5863.73|5863.23|43
1729183900000|2024-10-17 16:51:40|5863.98|5863.48|5863.98|5863.48|5863.98|5863.48|5863.98|5863.48|79
1729183910000|2024-10-17 16:51:50|5863.73|5863.23|5863.73|5863.23|5863.73|5863.23|5863.48|5862.98|73
1729183920000|2024-10-17 16:52:00|5863.98|5863.48|5863.73|5863.23|5863.98|5863.48|5863.73|5863.23|114
1729183930000|2024-10-17 16:52:10|5863.98|5863.48|5864.23|5863.73|5864.48|5863.98|5863.73|5863.23|248
1729183940000|2024-10-17 16:52:20|5863.98|5863.48|5863.98|5863.48|5863.98|5863.48|5863.98|5863.48|103
1729183950000|2024-10-17 16:52:30|5863.73|5863.23|5863.98|5863.48|5863.98|5863.48|5863.73|5863.23|74
1729183960000|2024-10-17 16:52:40|||||||||68
1729183970000|2024-10-17 16:52:50|||||||||78
1729183980000|2024-10-17 16:53:00|||||||||44
1729183990000|2024-10-17 16:53:10|||||||||7
1729184000000|2024-10-17 16:53:20|||||||||145
1729184010000|2024-10-17 16:53:30|5863.73|5863.23|5863.73|5863.23|5863.73|5863.23|5863.48|5862.98|186
1729184020000|2024-10-17 16:53:40|5863.48|5862.98|5863.48|5862.98|5863.48|5862.98|5863.48|5862.98|82
1729184030000|2024-10-17 16:53:50|5863.23|5862.73|5862.98|5862.48|5863.23|5862.73|5862.98|5862.48|119
1729184040000|2024-10-17 16:54:00|5863.23|5862.73|5863.98|5863.48|5863.98|5863.48|5863.23|5862.73|358
1729184050000|2024-10-17 16:54:10|5864.23|5863.73|5864.48|5863.98|5864.48|5863.98|5864.23|5863.73|222
1729184060000|2024-10-17 16:54:20|5864.73|5864.23|5864.73|5864.23|5864.73|5864.23|5864.48|5863.98|242
1729184070000|2024-10-17 16:54:30|5864.98|5864.48|5864.98|5864.48|5864.98|5864.48|5864.73|5864.23|83
1729184080000|2024-10-17 16:54:40|5864.73|5864.23|5864.73|5864.23|5864.73|5864.23|5864.73|5864.23|73
1729184090000|2024-10-17 16:54:50|||||||||119
1729184100000|2024-10-17 16:55:00|5864.98|5864.48|5864.98|5864.48|5864.98|5864.48|5864.98|5864.48|191
1729184110000|2024-10-17 16:55:10|5864.73|5864.23|5864.73|5864.23|5864.98|5864.48|5864.73|5864.23|346
1729184120000|2024-10-17 16:55:20|5864.98|5864.48|5864.48|5863.98|5864.98|5864.48|5864.48|5863.98|63
1729184130000|2024-10-17 16:55:30|5864.73|5864.23|5864.98|5864.48|5864.98|5864.48|5864.73|5864.23|88
1729184140000|2024-10-17 16:55:40|5865.23|5864.73|5865.23|5864.73|5865.23|5864.73|5865.23|5864.73|93
1729184150000|2024-10-17 16:55:50|5865.48|5864.98|5865.73|5865.23|5865.73|5865.23|5865.48|5864.98|261
1729184160000|2024-10-17 16:56:00|5865.48|5864.98|5865.23|5864.73|5865.48|5864.98|5864.98|5864.48|289
1729184170000|2024-10-17 16:56:10|5864.98|5864.48|5864.73|5864.23|5865.23|5864.73|5864.73|5864.23|150
1729184180000|2024-10-17 16:56:20|5864.98|5864.48|5864.98|5864.48|5864.98|5864.48|5864.98|5864.48|32
1729184190000|2024-10-17 16:56:30|5864.73|5864.23|5864.98|5864.48|5864.98|5864.48|5864.48|5863.98|111
1729184200000|2024-10-17 16:56:40|5864.73|5864.23|5864.73|5864.23|5864.73|5864.23|5864.73|5864.23|63
1729184210000|2024-10-17 16:56:50|5864.98|5864.48|5864.98|5864.48|5864.98|5864.48|5864.98|5864.48|93
1729184220000|2024-10-17 16:57:00|5864.73|5864.23|5864.48|5863.98|5864.98|5864.48|5864.48|5863.98|138
1729184230000|2024-10-17 16:57:10|5864.73|5864.23|5864.73|5864.23|5864.98|5864.48|5864.48|5863.98|102
1729184240000|2024-10-17 16:57:20|5864.48|5863.98|5864.48|5863.98|5864.73|5864.23|5864.48|5863.98|62
1729184250000|2024-10-17 16:57:30|||||||||43
1729184260000|2024-10-17 16:57:40|5864.23|5863.73|5863.98|5863.48|5864.48|5863.98|5863.98|5863.48|206
1729184270000|2024-10-17 16:57:50|5863.73|5863.23|5863.98|5863.48|5863.98|5863.48|5863.73|5863.23|164
1729184280000|2024-10-17 16:58:00|5863.73|5863.23|5862.98|5862.48|5863.73|5863.23|5862.98|5862.48|220
1729184290000|2024-10-17 16:58:10|5862.73|5862.23|5861.98|5861.48|5862.98|5862.48|5861.98|5861.48|1054
1729184300000|2024-10-17 16:58:20|5862.23|5861.73|5861.48|5860.98|5862.23|5861.73|5860.73|5860.23|463
1729184310000|2024-10-17 16:58:30|5861.73|5861.23|5860.73|5860.23|5861.73|5861.23|5860.73|5860.23|386
1729184320000|2024-10-17 16:58:40|5860.98|5860.48|5861.48|5860.98|5861.48|5860.98|5860.73|5860.23|317
1729184330000|2024-10-17 16:58:50|5861.73|5861.23|5861.73|5861.23|5861.73|5861.23|5861.73|5861.23|125
1729184340000|2024-10-17 16:59:00|5861.23|5860.73|5861.48|5860.98|5861.48|5860.98|5860.98|5860.48|186
1729184350000|2024-10-17 16:59:10|5861.23|5860.73|5860.73|5860.23|5861.48|5860.98|5860.48|5859.98|222
1729184360000|2024-10-17 16:59:20|5860.98|5860.48|5861.98|5861.48|5862.23|5861.73|5860.98|5860.48|342
1729184370000|2024-10-17 16:59:30|5862.23|5861.73|5862.48|5861.98|5862.48|5861.98|5861.98|5861.48|257
1729184380000|2024-10-17 16:59:40|5862.73|5862.23|5862.98|5862.48|5862.98|5862.48|5862.48|5861.98|355
1729184390000|2024-10-17 16:59:50|5863.23|5862.73|5863.23|5862.73|5863.23|5862.73|5863.23|5862.73|80
1729184400000|2024-10-17 17:00:00|5863.48|5862.98|5863.98|5863.48|5863.98|5863.48|5863.23|5862.73|409
1729184410000|2024-10-17 17:00:10|5863.73|5863.23|5864.48|5863.98|5864.48|5863.98|5863.73|5863.23|308
1729184420000|2024-10-17 17:00:20|5864.23|5863.73|5864.48|5863.98|5864.48|5863.98|5864.23|5863.73|301
1729184430000|2024-10-17 17:00:30|5864.23|5863.73|5863.98|5863.48|5864.48|5863.98|5863.98|5863.48|167
1729184440000|2024-10-17 17:00:40|5863.73|5863.23|5863.98|5863.48|5863.98|5863.48|5863.48|5862.98|207
1729184450000|2024-10-17 17:00:50|5863.73|5863.23|5863.98|5863.48|5863.98|5863.48|5863.73|5863.23|276
1729184460000|2024-10-17 17:01:00|5864.23|5863.73|5863.98|5863.48|5864.23|5863.73|5863.98|5863.48|180
1729184470000|2024-10-17 17:01:10|5864.23|5863.73|5862.73|5862.23|5864.23|5863.73|5862.73|5862.23|461
1729184480000|2024-10-17 17:01:20|5862.98|5862.48|5862.23|5861.73|5862.98|5862.48|5861.98|5861.48|413
1729184490000|2024-10-17 17:01:30|5862.48|5861.98|5862.73|5862.23|5862.98|5862.48|5861.98|5861.48|297
1729184500000|2024-10-17 17:01:40|5862.48|5861.98|5861.98|5861.48|5862.48|5861.98|5861.98|5861.48|146
1729184510000|2024-10-17 17:01:50|5862.23|5861.73|5862.23|5861.73|5862.48|5861.98|5862.23|5861.73|98
1729184520000|2024-10-17 17:02:00|5861.98|5861.48|5863.48|5862.98|5863.48|5862.98|5861.98|5861.48|295
1729184530000|2024-10-17 17:02:10|5863.23|5862.73|5862.98|5862.48|5863.23|5862.73|5862.98|5862.48|133
1729184540000|2024-10-17 17:02:20|5863.23|5862.73|5863.23|5862.73|5863.23|5862.73|5862.98|5862.48|53
1729184550000|2024-10-17 17:02:30|5862.98|5862.48|5863.23|5862.73|5863.23|5862.73|5862.98|5862.48|41
1729184560000|2024-10-17 17:02:40|5862.98|5862.48|5862.73|5862.23|5862.98|5862.48|5862.48|5861.98|143
1729184570000|2024-10-17 17:02:50|5862.48|5861.98|5862.23|5861.73|5862.48|5861.98|5862.23|5861.73|64
1729184580000|2024-10-17 17:03:00|5866.23|5865.73|5865.98|5865.48|5866.23|5865.73|5865.23|5864.73|4683
1729184590000|2024-10-17 17:03:10|5865.73|5865.23|5866.23|5865.73|5866.48|5865.98|5865.23|5864.73|786
1729184600000|2024-10-17 17:03:20|5865.98|5865.48|5865.73|5865.23|5866.48|5865.98|5865.73|5865.23|622
1729184610000|2024-10-17 17:03:30|5865.98|5865.48|5865.48|5864.98|5865.98|5865.48|5865.48|5864.98|267
1729184620000|2024-10-17 17:03:40|5864.98|5864.48|5865.73|5865.23|5865.73|5865.23|5864.98|5864.48|314
1729184630000|2024-10-17 17:03:50|5865.98|5865.48|5865.73|5865.23|5865.98|5865.48|5865.48|5864.98|266
1729184640000|2024-10-17 17:04:00|5865.48|5864.98|5865.48|5864.98|5865.98|5865.48|5865.48|5864.98|273
1729184650000|2024-10-17 17:04:10|5865.73|5865.23|5865.73|5865.23|5865.98|5865.48|5865.73|5865.23|282
1729184660000|2024-10-17 17:04:20|5865.48|5864.98|5865.23|5864.73|5865.48|5864.98|5865.23|5864.73|274
1729184670000|2024-10-17 17:04:30|5864.98|5864.48|5864.73|5864.23|5865.23|5864.73|5864.73|5864.23|227
1729184680000|2024-10-17 17:04:40|5864.85|5864.35|5865.23|5864.73|5865.48|5864.98|5864.73|5864.23|227
1729184690000|2024-10-17 17:04:50|5865.48|5864.98|5865.48|5864.98|5865.48|5864.98|5865.48|5864.98|125
1729184700000|2024-10-17 17:05:00|5865.23|5864.73|5865.23|5864.73|5865.48|5864.98|5864.98|5864.48|242
1729184710000|2024-10-17 17:05:10|5864.98|5864.48|5864.98|5864.48|5864.98|5864.48|5864.98|5864.48|80
1729184720000|2024-10-17 17:05:20|5864.73|5864.23|5863.48|5862.98|5864.73|5864.23|5863.48|5862.98|1620
1729184730000|2024-10-17 17:05:30|5863.23|5862.73|5863.48|5862.98|5863.73|5863.23|5863.23|5862.73|316
1729184740000|2024-10-17 17:05:40|5863.73|5863.23|5863.73|5863.23|5863.98|5863.48|5863.73|5863.23|189
1729184750000|2024-10-17 17:05:50|5863.98|5863.48|5863.98|5863.48|5863.98|5863.48|5863.98|5863.48|27
1729184760000|2024-10-17 17:06:00|5863.73|5863.23|5863.98|5863.48|5864.48|5863.98|5863.73|5863.23|239
1729184770000|2024-10-17 17:06:10|5864.23|5863.73|5864.23|5863.73|5864.23|5863.73|5863.98|5863.48|132
1729184780000|2024-10-17 17:06:20|5863.98|5863.48|5864.73|5864.23|5864.73|5864.23|5863.98|5863.48|245
1729184790000|2024-10-17 17:06:30|5864.98|5864.48|5865.73|5865.23|5865.73|5865.23|5864.98|5864.48|302
1729184800000|2024-10-17 17:06:40|5865.48|5864.98|5865.23|5864.73|5865.73|5865.23|5865.23|5864.73|485
1729184810000|2024-10-17 17:06:50|5864.98|5864.48|5864.98|5864.48|5864.98|5864.48|5864.98|5864.48|110
1729184820000|2024-10-17 17:07:00|5864.73|5864.23|5864.23|5863.73|5864.98|5864.48|5864.23|5863.73|136
1729184830000|2024-10-17 17:07:10|5864.48|5863.98|5864.73|5864.23|5864.73|5864.23|5864.23|5863.73|95
1729184840000|2024-10-17 17:07:20|5864.48|5863.98|5864.48|5863.98|5864.48|5863.98|5864.35|5863.85|116
1729184850000|2024-10-17 17:07:30|5864.98|5864.48|5864.73|5864.23|5864.98|5864.48|5864.73|5864.23|203
1729184860000|2024-10-17 17:07:40|5864.98|5864.48|5864.48|5863.98|5864.98|5864.48|5864.48|5863.98|117
1729184870000|2024-10-17 17:07:50|5864.23|5863.73|5864.48|5863.98|5864.48|5863.98|5864.23|5863.73|70
1729184880000|2024-10-17 17:08:00|5864.35|5863.85|5863.23|5862.73|5864.48|5863.98|5862.98|5862.48|612
1729184890000|2024-10-17 17:08:10|5863.48|5862.98|5862.98|5862.48|5863.48|5862.98|5862.73|5862.23|340
1729184900000|2024-10-17 17:08:20|5862.73|5862.23|5862.48|5861.98|5862.98|5862.48|5862.48|5861.98|171
1729184910000|2024-10-17 17:08:30|5862.73|5862.23|5862.48|5861.98|5862.98|5862.48|5862.48|5861.98|184
1729184920000|2024-10-17 17:08:40|5862.73|5862.23|5862.98|5862.48|5862.98|5862.48|5862.73|5862.23|105
1729184930000|2024-10-17 17:08:50|5863.23|5862.73|5862.98|5862.48|5863.23|5862.73|5862.98|5862.48|178
1729184940000|2024-10-17 17:09:00|5863.23|5862.73|5863.23|5862.73|5863.35|5862.85|5862.98|5862.48|325
1729184950000|2024-10-17 17:09:10|5863.48|5862.98|5863.73|5863.23|5863.73|5863.23|5863.23|5862.73|134
1729184960000|2024-10-17 17:09:20|5863.6|5863.1|5864.23|5863.73|5864.23|5863.73|5863.6|5863.1|133
1729184970000|2024-10-17 17:09:30|5864.48|5863.98|5864.48|5863.98|5864.48|5863.98|5864.23|5863.73|93
1729184980000|2024-10-17 17:09:40|5864.23|5863.73|5864.23|5863.73|5864.48|5863.98|5864.23|5863.73|71
1729184990000|2024-10-17 17:09:50|||||||||26
1729185000000|2024-10-17 17:10:00|5864.48|5863.98|5864.48|5863.98|5864.48|5863.98|5864.23|5863.73|90
1729185010000|2024-10-17 17:10:10|5864.23|5863.73|5864.23|5863.73|5864.48|5863.98|5863.98|5863.48|187
1729185020000|2024-10-17 17:10:20|5864.48|5863.98|5864.48|5863.98|5864.48|5863.98|5864.23|5863.73|110
1729185030000|2024-10-17 17:10:30|5864.23|5863.73|5863.73|5863.23|5864.48|5863.98|5863.73|5863.23|180
1729185040000|2024-10-17 17:10:40|5863.48|5862.98|5863.98|5863.48|5863.98|5863.48|5863.48|5862.98|124
1729185050000|2024-10-17 17:10:50|5863.73|5863.23|5863.98|5863.48|5864.23|5863.73|5863.73|5863.23|99
1729185060000|2024-10-17 17:11:00|5863.73|5863.23|5863.85|5863.35|5863.98|5863.48|5863.73|5863.23|139
1729185070000|2024-10-17 17:11:10|5863.98|5863.48|5864.23|5863.73|5864.23|5863.73|5863.73|5863.23|82
1729185080000|2024-10-17 17:11:20|5864.48|5863.98|5864.23|5863.73|5864.48|5863.98|5864.23|5863.73|94
1729185090000|2024-10-17 17:11:30|5863.98|5863.48|5864.23|5863.73|5864.23|5863.73|5863.98|5863.48|53
1729185100000|2024-10-17 17:11:40|||||||||51
1729185110000|2024-10-17 17:11:50|5863.98|5863.48|5863.73|5863.23|5863.98|5863.48|5863.73|5863.23|196
1729185120000|2024-10-17 17:12:00|5863.98|5863.48|5864.48|5863.98|5864.48|5863.98|5863.98|5863.48|163
1729185130000|2024-10-17 17:12:10|5864.23|5863.73|5864.73|5864.23|5864.73|5864.23|5864.23|5863.73|186
1729185140000|2024-10-17 17:12:20|5864.98|5864.48|5864.73|5864.23|5864.98|5864.48|5864.73|5864.23|241
1729185150000|2024-10-17 17:12:30|5864.48|5863.98|5864.48|5863.98|5864.48|5863.98|5864.48|5863.98|25
1729185160000|2024-10-17 17:12:40|5864.23|5863.73|5864.23|5863.73|5864.48|5863.98|5864.23|5863.73|115
1729185170000|2024-10-17 17:12:50|5864.48|5863.98|5864.48|5863.98|5864.73|5864.23|5864.48|5863.98|115
1729185180000|2024-10-17 17:13:00|5864.23|5863.73|5864.23|5863.73|5864.23|5863.73|5864.23|5863.73|49
1729185190000|2024-10-17 17:13:10|5864.48|5863.98|5864.23|5863.73|5864.48|5863.98|5864.23|5863.73|150
1729185200000|2024-10-17 17:13:20|5864.48|5863.98|5864.48|5863.98|5864.48|5863.98|5864.48|5863.98|63
1729185210000|2024-10-17 17:13:30|5864.73|5864.23|5864.73|5864.23|5864.73|5864.23|5864.48|5863.98|119
1729185220000|2024-10-17 17:13:40|5864.6|5864.1|5864.73|5864.23|5864.73|5864.23|5864.6|5864.1|45
1729185230000|2024-10-17 17:13:50|5864.48|5863.98|5864.73|5864.23|5864.73|5864.23|5864.48|5863.98|58
1729185240000|2024-10-17 17:14:00|5864.48|5863.98|5864.73|5864.23|5864.73|5864.23|5864.48|5863.98|63
1729185250000|2024-10-17 17:14:10|5864.98|5864.48|5864.98|5864.48|5864.98|5864.48|5864.73|5864.23|133
1729185260000|2024-10-17 17:14:20|5865.1|5864.6|5864.98|5864.48|5865.1|5864.6|5864.98|5864.48|98
1729185270000|2024-10-17 17:14:30|||||||||151
1729185280000|2024-10-17 17:14:40|5864.73|5864.23|5864.73|5864.23|5864.73|5864.23|5864.73|5864.23|82
1729185290000|2024-10-17 17:14:50|5864.85|5864.35|5864.98|5864.48|5864.98|5864.48|5864.73|5864.23|188
1729185300000|2024-10-17 17:15:00|5864.73|5864.23|5864.98|5864.48|5864.98|5864.48|5864.73|5864.23|109
1729185310000|2024-10-17 17:15:10|5864.73|5864.23|5864.73|5864.23|5864.73|5864.23|5864.73|5864.23|102
1729185320000|2024-10-17 17:15:20|5864.98|5864.48|5864.85|5864.35|5864.98|5864.48|5864.73|5864.23|76
1729185330000|2024-10-17 17:15:30|5864.98|5864.48|5865.23|5864.73|5865.23|5864.73|5864.98|5864.48|75
1729185340000|2024-10-17 17:15:40|||||||||9
1729185350000|2024-10-17 17:15:50|5864.98|5864.48|5864.98|5864.48|5864.98|5864.48|5864.98|5864.48|83
1729185360000|2024-10-17 17:16:00|5865.1|5864.6|5864.73|5864.23|5865.1|5864.6|5864.73|5864.23|101
1729185370000|2024-10-17 17:16:10|5864.48|5863.98|5864.48|5863.98|5864.48|5863.98|5864.48|5863.98|49
1729185380000|2024-10-17 17:16:20|5864.73|5864.23|5864.73|5864.23|5864.73|5864.23|5864.73|5864.23|39
1729185390000|2024-10-17 17:16:30|||||||||3
1729185400000|2024-10-17 17:16:40|5864.48|5863.98|5864.48|5863.98|5864.48|5863.98|5864.48|5863.98|108
1729185410000|2024-10-17 17:16:50|5864.73|5864.23|5864.73|5864.23|5864.73|5864.23|5864.48|5863.98|147
1729185420000|2024-10-17 17:17:00|5864.48|5863.98|5864.73|5864.23|5864.73|5864.23|5864.48|5863.98|68
1729185430000|2024-10-17 17:17:10|5864.48|5863.98|5864.23|5863.73|5864.48|5863.98|5864.23|5863.73|155
1729185440000|2024-10-17 17:17:20|5864.48|5863.98|5864.48|5863.98|5864.48|5863.98|5864.23|5863.73|64
1729185450000|2024-10-17 17:17:30|5864.23|5863.73|5864.48|5863.98|5864.48|5863.98|5864.23|5863.73|42
1729185460000|2024-10-17 17:17:40|5864.23|5863.73|5864.23|5863.73|5864.48|5863.98|5864.23|5863.73|54
1729185470000|2024-10-17 17:17:50|5864.48|5863.98|5864.23|5863.73|5864.48|5863.98|5864.23|5863.73|62
1729185480000|2024-10-17 17:18:00|5864.48|5863.98|5864.23|5863.73|5864.48|5863.98|5864.23|5863.73|146
1729185490000|2024-10-17 17:18:10|5863.98|5863.48|5863.98|5863.48|5863.98|5863.48|5863.98|5863.48|110
1729185500000|2024-10-17 17:18:20|5863.73|5863.23|5863.73|5863.23|5863.73|5863.23|5863.73|5863.23|140
1729185510000|2024-10-17 17:18:30|5863.48|5862.98|5863.73|5863.23|5863.73|5863.23|5863.48|5862.98|97
1729185520000|2024-10-17 17:18:40|5863.48|5862.98|5863.48|5862.98|5863.48|5862.98|5863.48|5862.98|26
1729185530000|2024-10-17 17:18:50|5863.73|5863.23|5863.73|5863.23|5863.73|5863.23|5863.48|5862.98|89
1729185540000|2024-10-17 17:19:00|5863.48|5862.98|5862.73|5862.23|5863.48|5862.98|5862.73|5862.23|214
1729185550000|2024-10-17 17:19:10|5862.98|5862.48|5863.23|5862.73|5863.23|5862.73|5862.98|5862.48|165
1729185560000|2024-10-17 17:19:20|5862.98|5862.48|5863.23|5862.73|5863.23|5862.73|5862.98|5862.48|148
1729185570000|2024-10-17 17:19:30|5863.48|5862.98|5863.48|5862.98|5863.73|5863.23|5863.48|5862.98|90
1729185580000|2024-10-17 17:19:40|5863.23|5862.73|5862.73|5862.23|5863.23|5862.73|5862.73|5862.23|158
1729185590000|2024-10-17 17:19:50|5862.48|5861.98|5862.73|5862.23|5862.73|5862.23|5862.48|5861.98|182
1729185600000|2024-10-17 17:20:00|5862.98|5862.48|5863.73|5863.23|5863.98|5863.48|5862.73|5862.23|423
1729185610000|2024-10-17 17:20:10|5863.98|5863.48|5863.98|5863.48|5863.98|5863.48|5863.98|5863.48|130
1729185620000|2024-10-17 17:20:20|5863.73|5863.23|5863.73|5863.23|5863.73|5863.23|5863.48|5862.98|263
1729185630000|2024-10-17 17:20:30|5863.98|5863.48|5863.48|5862.98|5863.98|5863.48|5863.48|5862.98|174
1729185640000|2024-10-17 17:20:40|||||||||41
1729185650000|2024-10-17 17:20:50|||||||||104
1729185660000|2024-10-17 17:21:00|5863.73|5863.23|5863.98|5863.48|5863.98|5863.48|5863.73|5863.23|229
1729185670000|2024-10-17 17:21:10|5863.73|5863.23|5863.73|5863.23|5863.98|5863.48|5863.73|5863.23|154
1729185680000|2024-10-17 17:21:20|5863.48|5862.98|5863.48|5862.98|5863.48|5862.98|5863.48|5862.98|28
1729185690000|2024-10-17 17:21:30|5863.23|5862.73|5863.23|5862.73|5863.23|5862.73|5863.23|5862.73|195
1729185700000|2024-10-17 17:21:40|5862.98|5862.48|5862.98|5862.48|5862.98|5862.48|5862.73|5862.23|89
1729185710000|2024-10-17 17:21:50|||||||||21
1729185720000|2024-10-17 17:22:00|5863.1|5862.6|5862.98|5862.48|5863.1|5862.6|5862.98|5862.48|403
1729185730000|2024-10-17 17:22:10|5862.73|5862.23|5862.48|5861.98|5862.73|5862.23|5862.23|5861.73|309
1729185740000|2024-10-17 17:22:20|5862.23|5861.73|5862.48|5861.98|5862.48|5861.98|5861.98|5861.48|288
1729185750000|2024-10-17 17:22:30|5862.23|5861.73|5862.23|5861.73|5862.48|5861.98|5862.23|5861.73|85
1729185760000|2024-10-17 17:22:40|5862.35|5861.85|5862.48|5861.98|5862.48|5861.98|5862.23|5861.73|75
1729185770000|2024-10-17 17:22:50|5862.23|5861.73|5862.23|5861.73|5862.48|5861.98|5862.23|5861.73|95
1729185780000|2024-10-17 17:23:00|5862.48|5861.98|5862.48|5861.98|5862.48|5861.98|5862.48|5861.98|137
1729185790000|2024-10-17 17:23:10|5862.23|5861.73|5862.23|5861.73|5862.23|5861.73|5862.23|5861.73|132
1729185800000|2024-10-17 17:23:20|5862.48|5861.98|5862.48|5861.98|5862.48|5861.98|5862.48|5861.98|52
1729185810000|2024-10-17 17:23:30|5862.23|5861.73|5861.48|5860.98|5862.23|5861.73|5861.48|5860.98|414
1729185820000|2024-10-17 17:23:40|5861.73|5861.23|5861.73|5861.23|5861.98|5861.48|5861.73|5861.23|320
1729185830000|2024-10-17 17:23:50|5861.48|5860.98|5861.73|5861.23|5861.73|5861.23|5861.48|5860.98|315
1729185840000|2024-10-17 17:24:00|5861.48|5860.98|5861.48|5860.98|5861.48|5860.98|5860.98|5860.48|485
1729185850000|2024-10-17 17:24:10|5861.23|5860.73|5861.23|5860.73|5861.23|5860.73|5860.98|5860.48|295
1729185860000|2024-10-17 17:24:20|||||||||89
1729185870000|2024-10-17 17:24:30|5860.98|5860.48|5860.98|5860.48|5860.98|5860.48|5860.73|5860.23|234
1729185880000|2024-10-17 17:24:40|5861.23|5860.73|5861.48|5860.98|5861.48|5860.98|5861.23|5860.73|209
1729185890000|2024-10-17 17:24:50|5861.23|5860.73|5861.23|5860.73|5861.23|5860.73|5860.98|5860.48|147
1729185900000|2024-10-17 17:25:00|5860.98|5860.48|5860.98|5860.48|5860.98|5860.48|5860.73|5860.23|189
1729185910000|2024-10-17 17:25:10|5860.73|5860.23|5860.73|5860.23|5860.73|5860.23|5860.73|5860.23|165
1729185920000|2024-10-17 17:25:20|5860.48|5859.98|5860.48|5859.98|5860.73|5860.23|5860.48|5859.98|305
1729185930000|2024-10-17 17:25:30|5860.73|5860.23|5860.48|5859.98|5860.73|5860.23|5860.48|5859.98|446
1729185940000|2024-10-17 17:25:40|5860.73|5860.23|5860.73|5860.23|5860.73|5860.23|5860.73|5860.23|104
1729185950000|2024-10-17 17:25:50|5860.98|5860.48|5860.98|5860.48|5860.98|5860.48|5860.98|5860.48|93
1729185960000|2024-10-17 17:26:00|5860.73|5860.23|5861.48|5860.98|5861.73|5861.23|5860.73|5860.23|570
1729185970000|2024-10-17 17:26:10|5861.73|5861.23|5861.73|5861.23|5861.73|5861.23|5861.48|5860.98|150
1729185980000|2024-10-17 17:26:20|5861.48|5860.98|5861.73|5861.23|5861.73|5861.23|5861.48|5860.98|177
1729185990000|2024-10-17 17:26:30|5861.48|5860.98|5861.98|5861.48|5861.98|5861.48|5861.48|5860.98|182
1729186000000|2024-10-17 17:26:40|5861.73|5861.23|5861.48|5860.98|5861.73|5861.23|5861.48|5860.98|232
1729186010000|2024-10-17 17:26:50|5861.73|5861.23|5861.98|5861.48|5861.98|5861.48|5861.73|5861.23|98
1729186020000|2024-10-17 17:27:00|5861.73|5861.23|5861.98|5861.48|5861.98|5861.48|5861.73|5861.23|220
1729186030000|2024-10-17 17:27:10|5861.73|5861.23|5861.73|5861.23|5861.73|5861.23|5861.73|5861.23|32
1729186040000|2024-10-17 17:27:20|5861.48|5860.98|5861.73|5861.23|5861.73|5861.23|5861.48|5860.98|126
1729186050000|2024-10-17 17:27:30|5861.48|5860.98|5861.98|5861.48|5861.98|5861.48|5861.48|5860.98|125
1729186060000|2024-10-17 17:27:40|5861.73|5861.23|5861.73|5861.23|5861.98|5861.48|5861.73|5861.23|65
1729186070000|2024-10-17 17:27:50|5861.98|5861.48|5861.98|5861.48|5861.98|5861.48|5861.98|5861.48|68
1729186080000|2024-10-17 17:28:00|5861.73|5861.23|5861.73|5861.23|5861.98|5861.48|5861.73|5861.23|89
1729186090000|2024-10-17 17:28:10|||||||||11
1729186100000|2024-10-17 17:28:20|5861.98|5861.48|5861.98|5861.48|5861.98|5861.48|5861.98|5861.48|95
1729186110000|2024-10-17 17:28:30|5861.73|5861.23|5861.98|5861.48|5861.98|5861.48|5861.73|5861.23|52
1729186120000|2024-10-17 17:28:40|5861.73|5861.23|5861.48|5860.98|5861.73|5861.23|5861.48|5860.98|95
1729186130000|2024-10-17 17:28:50|5861.73|5861.23|5861.23|5860.73|5861.73|5861.23|5861.23|5860.73|113
1729186140000|2024-10-17 17:29:00|||||||||193
1729186150000|2024-10-17 17:29:10|||||||||133
1729186160000|2024-10-17 17:29:20|5861.48|5860.98|5861.23|5860.73|5861.48|5860.98|5861.23|5860.73|180
1729186170000|2024-10-17 17:29:30|5860.98|5860.48|5861.23|5860.73|5861.48|5860.98|5860.98|5860.48|179
1729186180000|2024-10-17 17:29:40|||||||||23
1729186190000|2024-10-17 17:29:50|5861.48|5860.98|5861.48|5860.98|5861.48|5860.98|5861.23|5860.73|181
1729186200000|2024-10-17 17:30:00|5861.73|5861.23|5861.73|5861.23|5861.73|5861.23|5861.48|5860.98|142
1729186210000|2024-10-17 17:30:10|5861.48|5860.98|5861.73|5861.23|5861.73|5861.23|5861.48|5860.98|55
1729186220000|2024-10-17 17:30:20|5861.48|5860.98|5861.73|5861.23|5861.73|5861.23|5861.23|5860.73|275
1729186230000|2024-10-17 17:30:30|5861.48|5860.98|5861.73|5861.23|5861.73|5861.23|5861.48|5860.98|83
1729186240000|2024-10-17 17:30:40|5861.48|5860.98|5861.98|5861.48|5861.98|5861.48|5861.48|5860.98|214
1729186250000|2024-10-17 17:30:50|||||||||18
1729186260000|2024-10-17 17:31:00|5862.23|5861.73|5861.98|5861.48|5862.23|5861.73|5861.98|5861.48|155
1729186270000|2024-10-17 17:31:10|5861.73|5861.23|5861.73|5861.23|5861.98|5861.48|5861.73|5861.23|460
1729186280000|2024-10-17 17:31:20|5861.98|5861.48|5861.98|5861.48|5862.48|5861.98|5861.73|5861.23|272
1729186290000|2024-10-17 17:31:30|5861.73|5861.23|5861.48|5860.98|5861.73|5861.23|5861.48|5860.98|141
1729186300000|2024-10-17 17:31:40|5861.23|5860.73|5861.73|5861.23|5861.73|5861.23|5861.23|5860.73|201
1729186310000|2024-10-17 17:31:50|5861.48|5860.98|5861.48|5860.98|5861.48|5860.98|5861.48|5860.98|68
1729186320000|2024-10-17 17:32:00|5861.73|5861.23|5861.98|5861.48|5861.98|5861.48|5861.48|5860.98|97
1729186330000|2024-10-17 17:32:10|5861.85|5861.35|5861.98|5861.48|5861.98|5861.48|5861.73|5861.23|78
1729186340000|2024-10-17 17:32:20|5861.73|5861.23|5861.73|5861.23|5861.98|5861.48|5861.73|5861.23|75
1729186350000|2024-10-17 17:32:30|5861.85|5861.35|5861.98|5861.48|5861.98|5861.48|5861.73|5861.23|149
1729186360000|2024-10-17 17:32:40|||||||||28
1729186370000|2024-10-17 17:32:50|5862.23|5861.73|5861.73|5861.23|5862.48|5861.98|5861.73|5861.23|212
1729186380000|2024-10-17 17:33:00|5861.48|5860.98|5861.23|5860.73|5861.48|5860.98|5861.23|5860.73|169
1729186390000|2024-10-17 17:33:10|5860.98|5860.48|5860.98|5860.48|5860.98|5860.48|5860.98|5860.48|124
1729186400000|2024-10-17 17:33:20|5861.23|5860.73|5860.98|5860.48|5861.23|5860.73|5860.73|5860.23|156
1729186410000|2024-10-17 17:33:30|5860.73|5860.23|5860.73|5860.23|5860.73|5860.23|5860.73|5860.23|112
1729186420000|2024-10-17 17:33:40|5860.98|5860.48|5860.98|5860.48|5860.98|5860.48|5860.98|5860.48|142
1729186430000|2024-10-17 17:33:50|5860.73|5860.23|5860.73|5860.23|5860.73|5860.23|5860.73|5860.23|150
1729186440000|2024-10-17 17:34:00|5860.48|5859.98|5860.48|5859.98|5860.48|5859.98|5860.48|5859.98|202
1729186450000|2024-10-17 17:34:10|5860.73|5860.23|5860.48|5859.98|5860.73|5860.23|5860.48|5859.98|163
1729186460000|2024-10-17 17:34:20|5860.6|5860.1|5860.48|5859.98|5860.73|5860.23|5860.48|5859.98|202
1729186470000|2024-10-17 17:34:30|5860.73|5860.23|5860.48|5859.98|5860.73|5860.23|5860.48|5859.98|74
1729186480000|2024-10-17 17:34:40|5860.73|5860.23|5860.73|5860.23|5860.73|5860.23|5860.73|5860.23|177
1729186490000|2024-10-17 17:34:50|||||||||10
1729186500000|2024-10-17 17:35:00|||||||||24
1729186510000|2024-10-17 17:35:10|||||||||108
1729186520000|2024-10-17 17:35:20|5860.98|5860.48|5860.98|5860.48|5861.23|5860.73|5860.98|5860.48|342
1729186530000|2024-10-17 17:35:30|5860.73|5860.23|5860.98|5860.48|5860.98|5860.48|5860.73|5860.23|154
1729186540000|2024-10-17 17:35:40|5860.73|5860.23|5861.23|5860.73|5861.23|5860.73|5860.73|5860.23|115
1729186550000|2024-10-17 17:35:50|5861.48|5860.98|5861.23|5860.73|5861.73|5861.23|5861.23|5860.73|339
1729186560000|2024-10-17 17:36:00|5861.48|5860.98|5861.23|5860.73|5861.48|5860.98|5860.98|5860.48|215
1729186570000|2024-10-17 17:36:10|5861.48|5860.98|5861.73|5861.23|5861.73|5861.23|5861.48|5860.98|141
1729186580000|2024-10-17 17:36:20|5861.48|5860.98|5861.48|5860.98|5861.48|5860.98|5861.48|5860.98|109
1729186590000|2024-10-17 17:36:30|5861.73|5861.23|5861.48|5860.98|5861.73|5861.23|5861.48|5860.98|62
1729186600000|2024-10-17 17:36:40|5861.73|5861.23|5861.23|5860.73|5861.73|5861.23|5861.23|5860.73|74
1729186610000|2024-10-17 17:36:50|5861.48|5860.98|5861.48|5860.98|5861.48|5860.98|5861.48|5860.98|42
1729186620000|2024-10-17 17:37:00|5861.23|5860.73|5861.73|5861.23|5861.73|5861.23|5861.23|5860.73|234
1729186630000|2024-10-17 17:37:10|5861.48|5860.98|5862.48|5861.98|5862.48|5861.98|5861.48|5860.98|343
1729186640000|2024-10-17 17:37:20|5862.23|5861.73|5862.23|5861.73|5862.48|5861.98|5862.23|5861.73|216
1729186650000|2024-10-17 17:37:30|||||||||61
1729186660000|2024-10-17 17:37:40|5861.98|5861.48|5862.23|5861.73|5862.23|5861.73|5861.98|5861.48|191
1729186670000|2024-10-17 17:37:50|||||||||26
1729186680000|2024-10-17 17:38:00|5861.98|5861.48|5861.98|5861.48|5861.98|5861.48|5861.98|5861.48|63
1729186690000|2024-10-17 17:38:10|5862.23|5861.73|5862.48|5861.98|5862.48|5861.98|5862.23|5861.73|245
1729186700000|2024-10-17 17:38:20|5862.6|5862.1|5862.73|5862.23|5862.73|5862.23|5862.6|5862.1|398
1729186710000|2024-10-17 17:38:30|||||||||71
1729186720000|2024-10-17 17:38:40|5862.48|5861.98|5862.23|5861.73|5862.48|5861.98|5861.98|5861.48|233
1729186730000|2024-10-17 17:38:50|5861.98|5861.48|5862.23|5861.73|5862.23|5861.73|5861.98|5861.48|95
1729186740000|2024-10-17 17:39:00|5862.48|5861.98|5862.23|5861.73|5862.48|5861.98|5862.23|5861.73|83
1729186750000|2024-10-17 17:39:10|5862.48|5861.98|5862.48|5861.98|5862.48|5861.98|5862.48|5861.98|47
1729186760000|2024-10-17 17:39:20|5862.73|5862.23|5862.48|5861.98|5862.73|5862.23|5862.48|5861.98|189
1729186770000|2024-10-17 17:39:30|5862.73|5862.23|5862.48|5861.98|5862.73|5862.23|5862.48|5861.98|229
1729186780000|2024-10-17 17:39:40|5862.73|5862.23|5862.23|5861.73|5862.73|5862.23|5862.23|5861.73|101
1729186790000|2024-10-17 17:39:50|||||||||1
1729186800000|2024-10-17 17:40:00|5862.35|5861.85|5862.23|5861.73|5862.35|5861.85|5862.23|5861.73|136
1729186810000|2024-10-17 17:40:10|5862.48|5861.98|5862.48|5861.98|5862.48|5861.98|5862.48|5861.98|85
1729186820000|2024-10-17 17:40:20|5862.73|5862.23|5862.23|5861.73|5862.73|5862.23|5862.23|5861.73|209
1729186830000|2024-10-17 17:40:30|5862.48|5861.98|5862.48|5861.98|5862.48|5861.98|5862.48|5861.98|50
1729186840000|2024-10-17 17:40:40|5862.35|5861.85|5862.48|5861.98|5862.48|5861.98|5862.35|5861.85|109
1729186850000|2024-10-17 17:40:50|5862.23|5861.73|5862.23|5861.73|5862.23|5861.73|5862.23|5861.73|68
1729186860000|2024-10-17 17:41:00|5862.48|5861.98|5862.23|5861.73|5862.48|5861.98|5862.23|5861.73|137
1729186870000|2024-10-17 17:41:10|5862.35|5861.85|5862.98|5862.48|5862.98|5862.48|5862.35|5861.85|104
1729186880000|2024-10-17 17:41:20|||||||||18
1729186890000|2024-10-17 17:41:30|5863.23|5862.73|5863.48|5862.98|5863.73|5863.23|5863.23|5862.73|443
1729186900000|2024-10-17 17:41:40|5863.73|5863.23|5864.23|5863.73|5864.23|5863.73|5863.73|5863.23|159
1729186910000|2024-10-17 17:41:50|5863.98|5863.48|5864.23|5863.73|5864.23|5863.73|5863.98|5863.48|127
1729186920000|2024-10-17 17:42:00|5864.48|5863.98|5864.98|5864.48|5864.98|5864.48|5864.48|5863.98|310
1729186930000|2024-10-17 17:42:10|5864.73|5864.23|5864.98|5864.48|5865.23|5864.73|5864.73|5864.23|449
1729186940000|2024-10-17 17:42:20|5864.73|5864.23|5864.98|5864.48|5864.98|5864.48|5864.73|5864.23|203
1729186950000|2024-10-17 17:42:30|5865.1|5864.6|5864.98|5864.48|5865.23|5864.73|5864.98|5864.48|253
1729186960000|2024-10-17 17:42:40|5865.23|5864.73|5865.48|5864.98|5865.48|5864.98|5864.98|5864.48|341
1729186970000|2024-10-17 17:42:50|5865.23|5864.73|5864.98|5864.48|5865.23|5864.73|5864.98|5864.48|366
1729186980000|2024-10-17 17:43:00|||||||||129
1729186990000|2024-10-17 17:43:10|5865.23|5864.73|5865.23|5864.73|5865.23|5864.73|5864.98|5864.48|176
1729187000000|2024-10-17 17:43:20|5864.98|5864.48|5864.98|5864.48|5865.23|5864.73|5864.98|5864.48|329
1729187010000|2024-10-17 17:43:30|5865.23|5864.73|5865.23|5864.73|5865.23|5864.73|5865.23|5864.73|69
1729187020000|2024-10-17 17:43:40|5865.48|5864.98|5865.48|5864.98|5865.48|5864.98|5865.48|5864.98|130
1729187030000|2024-10-17 17:43:50|5865.23|5864.73|5864.98|5864.48|5865.23|5864.73|5864.98|5864.48|207
1729187040000|2024-10-17 17:44:00|5864.73|5864.23|5864.48|5863.98|5864.73|5864.23|5864.48|5863.98|276
1729187050000|2024-10-17 17:44:10|5864.73|5864.23|5864.73|5864.23|5864.73|5864.23|5864.6|5864.1|151
1729187060000|2024-10-17 17:44:20|5864.48|5863.98|5864.48|5863.98|5864.48|5863.98|5864.23|5863.73|145
1729187070000|2024-10-17 17:44:30|5864.73|5864.23|5864.73|5864.23|5864.73|5864.23|5864.73|5864.23|61
1729187080000|2024-10-17 17:44:40|5864.48|5863.98|5864.73|5864.23|5864.73|5864.23|5864.48|5863.98|85
1729187090000|2024-10-17 17:44:50|5864.98|5864.48|5865.23|5864.73|5865.48|5864.98|5864.98|5864.48|134
1729187100000|2024-10-17 17:45:00|5865.48|5864.98|5865.23|5864.73|5865.73|5865.23|5865.23|5864.73|258
1729187110000|2024-10-17 17:45:10|5865.48|5864.98|5865.48|5864.98|5865.48|5864.98|5865.23|5864.73|245
1729187120000|2024-10-17 17:45:20|5865.23|5864.73|5865.48|5864.98|5865.73|5865.23|5865.23|5864.73|243
1729187130000|2024-10-17 17:45:30|5865.23|5864.73|5864.73|5864.23|5865.23|5864.73|5864.73|5864.23|112
1729187140000|2024-10-17 17:45:40|5864.98|5864.48|5864.98|5864.48|5864.98|5864.48|5864.85|5864.35|49
1729187150000|2024-10-17 17:45:50|||||||||11
1729187160000|2024-10-17 17:46:00|5865.23|5864.73|5865.23|5864.73|5865.23|5864.73|5865.23|5864.73|69
1729187170000|2024-10-17 17:46:10|||||||||28
1729187180000|2024-10-17 17:46:20|||||||||2
1729187190000|2024-10-17 17:46:30|5864.98|5864.48|5864.73|5864.23|5864.98|5864.48|5864.73|5864.23|88
1729187200000|2024-10-17 17:46:40|5864.6|5864.1|5864.98|5864.48|5864.98|5864.48|5864.48|5863.98|202
1729187210000|2024-10-17 17:46:50|||||||||6
1729187220000|2024-10-17 17:47:00|5864.85|5864.35|5865.23|5864.73|5865.23|5864.73|5864.73|5864.23|177
1729187230000|2024-10-17 17:47:10|5864.98|5864.48|5864.98|5864.48|5865.23|5864.73|5864.98|5864.48|77
1729187240000|2024-10-17 17:47:20|5865.23|5864.73|5865.23|5864.73|5865.48|5864.98|5865.23|5864.73|59
1729187250000|2024-10-17 17:47:30|5865.48|5864.98|5865.23|5864.73|5865.48|5864.98|5865.23|5864.73|34
1729187260000|2024-10-17 17:47:40|5865.48|5864.98|5865.48|5864.98|5865.48|5864.98|5865.48|5864.98|53
1729187270000|2024-10-17 17:47:50|5865.23|5864.73|5865.48|5864.98|5865.48|5864.98|5865.23|5864.73|97
1729187280000|2024-10-17 17:48:00|||||||||18
1729187290000|2024-10-17 17:48:10|5865.23|5864.73|5865.23|5864.73|5865.23|5864.73|5865.23|5864.73|77
1729187300000|2024-10-17 17:48:20|5865.48|5864.98|5865.48|5864.98|5865.48|5864.98|5865.48|5864.98|212
1729187310000|2024-10-17 17:48:30|5865.73|5865.23|5865.73|5865.23|5865.73|5865.23|5865.73|5865.23|120
1729187320000|2024-10-17 17:48:40|||||||||378
1729187330000|2024-10-17 17:48:50|5865.85|5865.35|5865.73|5865.23|5865.85|5865.35|5865.73|5865.23|58
1729187340000|2024-10-17 17:49:00|||||||||82
1729187350000|2024-10-17 17:49:10|5865.48|5864.98|5865.73|5865.23|5865.73|5865.23|5865.48|5864.98|114
1729187360000|2024-10-17 17:49:20|5865.48|5864.98|5865.73|5865.23|5865.73|5865.23|5865.48|5864.98|168
1729187370000|2024-10-17 17:49:30|5865.48|5864.98|5865.48|5864.98|5865.73|5865.23|5865.48|5864.98|77
1729187380000|2024-10-17 17:49:40|5865.23|5864.73|5865.48|5864.98|5865.48|5864.98|5865.23|5864.73|97
1729187390000|2024-10-17 17:49:50|5865.23|5864.73|5865.48|5864.98|5865.48|5864.98|5865.23|5864.73|69
1729187400000|2024-10-17 17:50:00|5865.73|5865.23|5865.98|5865.48|5865.98|5865.48|5865.73|5865.23|454
1729187410000|2024-10-17 17:50:10|5865.73|5865.23|5865.98|5865.48|5865.98|5865.48|5865.73|5865.23|428
1729187420000|2024-10-17 17:50:20|5865.73|5865.23|5865.48|5864.98|5865.73|5865.23|5865.48|5864.98|168
1729187430000|2024-10-17 17:50:30|5865.73|5865.23|5865.73|5865.23|5865.73|5865.23|5865.73|5865.23|104
1729187440000|2024-10-17 17:50:40|||||||||45
1729187450000|2024-10-17 17:50:50|||||||||91
1729187460000|2024-10-17 17:51:00|5865.48|5864.98|5865.23|5864.73|5865.48|5864.98|5865.23|5864.73|267
1729187470000|2024-10-17 17:51:10|||||||||21
1729187480000|2024-10-17 17:51:20|5864.98|5864.48|5864.98|5864.48|5864.98|5864.48|5864.98|5864.48|143
1729187490000|2024-10-17 17:51:30|5864.73|5864.23|5864.73|5864.23|5864.73|5864.23|5864.48|5863.98|422
1729187500000|2024-10-17 17:51:40|5864.23|5863.73|5864.73|5864.23|5864.98|5864.48|5864.23|5863.73|2313
1729187510000|2024-10-17 17:51:50|5864.48|5863.98|5864.23|5863.73|5864.48|5863.98|5864.23|5863.73|184
1729187520000|2024-10-17 17:52:00|5863.98|5863.48|5864.23|5863.73|5864.23|5863.73|5863.98|5863.48|160
1729187530000|2024-10-17 17:52:10|5863.98|5863.48|5863.98|5863.48|5863.98|5863.48|5863.98|5863.48|77
1729187540000|2024-10-17 17:52:20|5863.73|5863.23|5863.73|5863.23|5863.73|5863.23|5863.73|5863.23|82
1729187550000|2024-10-17 17:52:30|5863.48|5862.98|5863.48|5862.98|5863.48|5862.98|5863.48|5862.98|425
1729187560000|2024-10-17 17:52:40|5863.73|5863.23|5863.73|5863.23|5863.73|5863.23|5863.48|5862.98|151
1729187570000|2024-10-17 17:52:50|5863.48|5862.98|5863.73|5863.23|5863.73|5863.23|5863.48|5862.98|137
1729187580000|2024-10-17 17:53:00|5863.48|5862.98|5863.73|5863.23|5863.73|5863.23|5863.48|5862.98|123
1729187590000|2024-10-17 17:53:10|5863.48|5862.98|5863.48|5862.98|5863.48|5862.98|5863.48|5862.98|49
1729187600000|2024-10-17 17:53:20|5863.73|5863.23|5863.73|5863.23|5863.73|5863.23|5863.48|5862.98|243
1729187610000|2024-10-17 17:53:30|||||||||46
1729187620000|2024-10-17 17:53:40|5863.48|5862.98|5863.73|5863.23|5863.73|5863.23|5863.48|5862.98|65
1729187630000|2024-10-17 17:53:50|5863.48|5862.98|5863.73|5863.23|5863.73|5863.23|5863.48|5862.98|108
1729187640000|2024-10-17 17:54:00|5863.98|5863.48|5864.23|5863.73|5864.23|5863.73|5863.98|5863.48|161
1729187650000|2024-10-17 17:54:10|5864.48|5863.98|5864.48|5863.98|5864.48|5863.98|5864.48|5863.98|167
1729187660000|2024-10-17 17:54:20|||||||||26
1729187670000|2024-10-17 17:54:30|||||||||124
1729187680000|2024-10-17 17:54:40|5864.23|5863.73|5864.23|5863.73|5864.23|5863.73|5864.23|5863.73|193
1729187690000|2024-10-17 17:54:50|5864.35|5863.85|5864.48|5863.98|5864.48|5863.98|5864.35|5863.85|17
1729187700000|2024-10-17 17:55:00|||||||||72
1729187710000|2024-10-17 17:55:10|5864.23|5863.73|5863.98|5863.48|5864.48|5863.98|5863.98|5863.48|227
1729187720000|2024-10-17 17:55:20|5864.23|5863.73|5864.48|5863.98|5864.48|5863.98|5864.23|5863.73|224
1729187730000|2024-10-17 17:55:30|5864.23|5863.73|5864.23|5863.73|5864.23|5863.73|5864.23|5863.73|188
1729187740000|2024-10-17 17:55:40|||||||||3
1729187750000|2024-10-17 17:55:50|||||||||7
1729187760000|2024-10-17 17:56:00|5863.98|5863.48|5863.73|5863.23|5863.98|5863.48|5863.23|5862.73|424
1729187770000|2024-10-17 17:56:10|5863.48|5862.98|5863.23|5862.73|5863.73|5863.23|5862.98|5862.48|334
1729187780000|2024-10-17 17:56:20|5862.98|5862.48|5863.23|5862.73|5863.23|5862.73|5862.98|5862.48|154
1729187790000|2024-10-17 17:56:30|5863.48|5862.98|5863.23|5862.73|5863.48|5862.98|5863.23|5862.73|158
1729187800000|2024-10-17 17:56:40|5862.98|5862.48|5862.73|5862.23|5862.98|5862.48|5862.73|5862.23|161
1729187810000|2024-10-17 17:56:50|5862.98|5862.48|5862.98|5862.48|5862.98|5862.48|5862.98|5862.48|50
1729187820000|2024-10-17 17:57:00|5862.73|5862.23|5862.98|5862.48|5862.98|5862.48|5862.73|5862.23|96
1729187830000|2024-10-17 17:57:10|5862.73|5862.23|5862.48|5861.98|5862.73|5862.23|5862.48|5861.98|135
1729187840000|2024-10-17 17:57:20|5862.23|5861.73|5862.23|5861.73|5862.48|5861.98|5862.23|5861.73|157
1729187850000|2024-10-17 17:57:30|5862.48|5861.98|5862.48|5861.98|5862.48|5861.98|5862.23|5861.73|81
1729187860000|2024-10-17 17:57:40|5862.23|5861.73|5862.98|5862.48|5862.98|5862.48|5862.23|5861.73|140
1729187870000|2024-10-17 17:57:50|5862.73|5862.23|5862.48|5861.98|5862.73|5862.23|5862.48|5861.98|147
1729187880000|2024-10-17 17:58:00|5862.23|5861.73|5862.48|5861.98|5862.48|5861.98|5862.23|5861.73|137
1729187890000|2024-10-17 17:58:10|5862.73|5862.23|5862.73|5862.23|5862.73|5862.23|5862.73|5862.23|54
1729187900000|2024-10-17 17:58:20|5862.98|5862.48|5863.48|5862.98|5863.48|5862.98|5862.73|5862.23|544
1729187910000|2024-10-17 17:58:30|5863.73|5863.23|5864.23|5863.73|5864.23|5863.73|5863.73|5863.23|717
1729187920000|2024-10-17 17:58:40|5863.98|5863.48|5863.73|5863.23|5863.98|5863.48|5863.73|5863.23|133
1729187930000|2024-10-17 17:58:50|5863.48|5862.98|5863.48|5862.98|5863.48|5862.98|5863.48|5862.98|44
1729187940000|2024-10-17 17:59:00|5863.23|5862.73|5863.48|5862.98|5863.48|5862.98|5863.23|5862.73|117
1729187950000|2024-10-17 17:59:10|5863.23|5862.73|5863.23|5862.73|5863.23|5862.73|5863.23|5862.73|97
1729187960000|2024-10-17 17:59:20|5863.48|5862.98|5863.73|5863.23|5863.73|5863.23|5863.23|5862.73|320
1729187970000|2024-10-17 17:59:30|5863.98|5863.48|5863.48|5862.98|5863.98|5863.48|5863.48|5862.98|143
1729187980000|2024-10-17 17:59:40|5863.73|5863.23|5863.23|5862.73|5863.73|5863.23|5863.23|5862.73|81
1729187990000|2024-10-17 17:59:50|5862.98|5862.48|5862.98|5862.48|5862.98|5862.48|5862.73|5862.23|147
1729188000000|2024-10-17 18:00:00|||||||||60
1729188010000|2024-10-17 18:00:10|5862.73|5862.23|5862.48|5861.98|5862.73|5862.23|5862.23|5861.73|251
1729188020000|2024-10-17 18:00:20|5862.73|5862.23|5862.98|5862.48|5862.98|5862.48|5862.73|5862.23|140
1729188030000|2024-10-17 18:00:30|||||||||43
1729188040000|2024-10-17 18:00:40|5863.23|5862.73|5862.73|5862.23|5863.23|5862.73|5862.73|5862.23|253
1729188050000|2024-10-17 18:00:50|5862.48|5861.98|5862.48|5861.98|5862.48|5861.98|5862.48|5861.98|303
1729188060000|2024-10-17 18:01:00|5862.23|5861.73|5862.6|5862.1|5862.6|5862.1|5862.23|5861.73|719
1729188070000|2024-10-17 18:01:10|5862.73|5862.23|5863.48|5862.98|5863.48|5862.98|5862.73|5862.23|254
1729188080000|2024-10-17 18:01:20|5863.23|5862.73|5863.23|5862.73|5863.48|5862.98|5863.23|5862.73|205
1729188090000|2024-10-17 18:01:30|||||||||5
1729188100000|2024-10-17 18:01:40|||||||||85
1729188110000|2024-10-17 18:01:50|5862.98|5862.48|5862.98|5862.48|5862.98|5862.48|5862.98|5862.48|101
1729188120000|2024-10-17 18:02:00|5862.73|5862.23|5862.73|5862.23|5862.73|5862.23|5862.73|5862.23|44
1729188130000|2024-10-17 18:02:10|5862.48|5861.98|5862.48|5861.98|5862.73|5862.23|5862.48|5861.98|183
1729188140000|2024-10-17 18:02:20|||||||||160
1729188150000|2024-10-17 18:02:30|5862.23|5861.73|5861.73|5861.23|5862.23|5861.73|5861.73|5861.23|323
1729188160000|2024-10-17 18:02:40|5861.48|5860.98|5861.23|5860.73|5861.48|5860.98|5861.23|5860.73|382
1729188170000|2024-10-17 18:02:50|5860.98|5860.48|5861.23|5860.73|5861.23|5860.73|5860.98|5860.48|309
1729188180000|2024-10-17 18:03:00|5860.98|5860.48|5860.48|5859.98|5861.23|5860.73|5860.48|5859.98|474
1729188190000|2024-10-17 18:03:10|5860.73|5860.23|5860.73|5860.23|5860.73|5860.23|5860.48|5859.98|178
1729188200000|2024-10-17 18:03:20|5860.48|5859.98|5859.98|5859.48|5860.48|5859.98|5859.98|5859.48|672
1729188210000|2024-10-17 18:03:30|5860.23|5859.73|5857.98|5857.48|5860.23|5859.73|5857.98|5857.48|2372
1729188220000|2024-10-17 18:03:40|5857.73|5857.23|5856.23|5855.73|5858.48|5857.98|5854.23|5853.73|3763
1729188230000|2024-10-17 18:03:50|5855.98|5855.48|5858.48|5857.98|5858.73|5858.23|5855.98|5855.48|2630
1729188240000|2024-10-17 18:04:00|5858.23|5857.73|5858.48|5857.98|5858.98|5858.48|5858.23|5857.73|1160
1729188250000|2024-10-17 18:04:10|5858.23|5857.73|5857.73|5857.23|5858.73|5858.23|5857.73|5857.23|779
1729188260000|2024-10-17 18:04:20|5857.23|5856.73|5856.98|5856.48|5857.23|5856.73|5856.48|5855.98|821
1729188270000|2024-10-17 18:04:30|5856.73|5856.23|5856.48|5855.98|5856.85|5856.35|5856.23|5855.73|356
1729188280000|2024-10-17 18:04:40|5856.73|5856.23|5855.98|5855.48|5856.73|5856.23|5855.98|5855.48|657
1729188290000|2024-10-17 18:04:50|5855.73|5855.23|5854.73|5854.23|5855.73|5855.23|5854.73|5854.23|922
1729188300000|2024-10-17 18:05:00|5854.48|5853.98|5853.23|5852.73|5854.48|5853.98|5850.98|5850.48|3686
1729188310000|2024-10-17 18:05:10|5853.48|5852.98|5854.23|5853.73|5854.48|5853.98|5853.48|5852.98|861
1729188320000|2024-10-17 18:05:20|5853.73|5853.23|5854.23|5853.73|5854.23|5853.73|5852.98|5852.48|928
1729188330000|2024-10-17 18:05:30|5853.98|5853.48|5853.48|5852.98|5854.1|5853.6|5853.23|5852.73|469
1729188340000|2024-10-17 18:05:40|5853.73|5853.23|5853.23|5852.73|5853.73|5853.23|5852.98|5852.48|482
1729188350000|2024-10-17 18:05:50|5852.98|5852.48|5852.73|5852.23|5852.98|5852.48|5852.48|5851.98|569
1729188360000|2024-10-17 18:06:00|5852.48|5851.98|5852.48|5851.98|5853.23|5852.73|5851.98|5851.48|1070
1729188370000|2024-10-17 18:06:10|5852.35|5851.85|5853.48|5852.98|5853.48|5852.98|5852.23|5851.73|409
1729188380000|2024-10-17 18:06:20|5853.23|5852.73|5854.48|5853.98|5854.48|5853.98|5853.23|5852.73|672
1729188390000|2024-10-17 18:06:30|5854.73|5854.23|5855.23|5854.73|5855.23|5854.73|5854.73|5854.23|394
1729188400000|2024-10-17 18:06:40|5854.98|5854.48|5853.73|5853.23|5854.98|5854.48|5853.73|5853.23|587
1729188410000|2024-10-17 18:06:50|5853.48|5852.98|5853.48|5852.98|5853.48|5852.98|5852.98|5852.48|281
1729188420000|2024-10-17 18:07:00|5852.48|5851.98|5852.48|5851.98|5852.48|5851.98|5851.98|5851.48|525
1729188430000|2024-10-17 18:07:10|5852.23|5851.73|5851.73|5851.23|5852.73|5852.23|5850.98|5850.48|806
1729188440000|2024-10-17 18:07:20|5851.98|5851.48|5851.23|5850.73|5851.98|5851.48|5851.23|5850.73|502
1729188450000|2024-10-17 18:07:30|5851.48|5850.98|5850.73|5850.23|5851.73|5851.23|5850.6|5850.1|515
1729188460000|2024-10-17 18:07:40|5851.23|5850.73|5850.48|5849.98|5851.73|5851.23|5850.48|5849.98|654
1729188470000|2024-10-17 18:07:50|5850.23|5849.73|5850.98|5850.48|5851.23|5850.73|5849.98|5849.48|735
1729188480000|2024-10-17 18:08:00|5850.73|5850.23|5851.48|5850.98|5851.48|5850.98|5850.48|5849.98|576
1729188490000|2024-10-17 18:08:10|5851.23|5850.73|5851.73|5851.23|5851.73|5851.23|5851.23|5850.73|269
1729188500000|2024-10-17 18:08:20|5851.23|5850.73|5851.23|5850.73|5851.23|5850.73|5850.73|5850.23|356
1729188510000|2024-10-17 18:08:30|5851.48|5850.98|5849.98|5849.48|5851.48|5850.98|5849.98|5849.48|646
1729188520000|2024-10-17 18:08:40|5849.73|5849.23|5849.23|5848.73|5849.73|5849.23|5848.73|5848.23|896
1729188530000|2024-10-17 18:08:50|5848.98|5848.48|5848.98|5848.48|5848.98|5848.48|5848.48|5847.98|638
1729188540000|2024-10-17 18:09:00|5848.73|5848.23|5849.23|5848.73|5849.23|5848.73|5848.48|5847.98|569
1729188550000|2024-10-17 18:09:10|5849.35|5848.85|5849.73|5849.23|5849.73|5849.23|5849.23|5848.73|242
1729188560000|2024-10-17 18:09:20|5849.48|5848.98|5847.73|5847.23|5849.48|5848.98|5847.23|5846.73|809
1729188570000|2024-10-17 18:09:30|5847.48|5846.98|5848.48|5847.98|5848.98|5848.48|5847.48|5846.98|1126
1729188580000|2024-10-17 18:09:40|5848.23|5847.73|5847.98|5847.48|5848.48|5847.98|5847.98|5847.48|317
1729188590000|2024-10-17 18:09:50|5847.73|5847.23|5847.98|5847.48|5848.23|5847.73|5847.73|5847.23|321
1729188600000|2024-10-17 18:10:00|5847.48|5846.98|5846.48|5845.98|5847.48|5846.98|5845.73|5845.23|1479
1729188610000|2024-10-17 18:10:10|5846.73|5846.23|5846.48|5845.98|5847.48|5846.98|5846.48|5845.98|501
1729188620000|2024-10-17 18:10:20|5846.73|5846.23|5846.73|5846.23|5847.23|5846.73|5846.73|5846.23|305
1729188630000|2024-10-17 18:10:30|5846.98|5846.48|5847.23|5846.73|5847.23|5846.73|5846.48|5845.98|415
1729188640000|2024-10-17 18:10:40|5846.98|5846.48|5845.98|5845.48|5846.98|5846.48|5845.98|5845.48|417
1729188650000|2024-10-17 18:10:50|5845.73|5845.23|5847.23|5846.73|5847.48|5846.98|5845.73|5845.23|371
1729188660000|2024-10-17 18:11:00|5846.98|5846.48|5847.48|5846.98|5847.48|5846.98|5846.73|5846.23|275
1729188670000|2024-10-17 18:11:10|5847.23|5846.73|5846.98|5846.48|5847.48|5846.98|5846.98|5846.48|347
1729188680000|2024-10-17 18:11:20|5847.23|5846.73|5847.48|5846.98|5847.48|5846.98|5846.98|5846.48|262
1729188690000|2024-10-17 18:11:30|5847.23|5846.73|5846.48|5845.98|5847.23|5846.73|5845.73|5845.23|387
1729188700000|2024-10-17 18:11:40|5846.23|5845.73|5846.23|5845.73|5846.48|5845.98|5846.23|5845.73|261
1729188710000|2024-10-17 18:11:50|5845.98|5845.48|5845.73|5845.23|5846.73|5846.23|5845.73|5845.23|345
1729188720000|2024-10-17 18:12:00|5845.48|5844.98|5845.98|5845.48|5845.98|5845.48|5844.98|5844.48|932
1729188730000|2024-10-17 18:12:10|5845.73|5845.23|5844.98|5844.48|5846.23|5845.73|5844.98|5844.48|457
1729188740000|2024-10-17 18:12:20|5845.23|5844.73|5844.98|5844.48|5845.48|5844.98|5844.98|5844.48|433
1729188750000|2024-10-17 18:12:30|5845.23|5844.73|5845.23|5844.73|5845.48|5844.98|5845.23|5844.73|348
1729188760000|2024-10-17 18:12:40|5844.98|5844.48|5845.23|5844.73|5845.48|5844.98|5844.98|5844.48|701
1729188770000|2024-10-17 18:12:50|5844.98|5844.48|5845.98|5845.48|5845.98|5845.48|5844.73|5844.23|521
1729188780000|2024-10-17 18:13:00|5845.73|5845.23|5847.23|5846.73|5847.23|5846.73|5845.73|5845.23|659
1729188790000|2024-10-17 18:13:10|5847.48|5846.98|5848.23|5847.73|5848.48|5847.98|5847.23|5846.73|1198
1729188800000|2024-10-17 18:13:20|5848.48|5847.98|5847.98|5847.48|5848.73|5848.23|5847.73|5847.23|725
1729188810000|2024-10-17 18:13:30|5848.48|5847.98|5848.73|5848.23|5848.73|5848.23|5848.23|5847.73|593
1729188820000|2024-10-17 18:13:40|5848.98|5848.48|5849.48|5848.98|5849.73|5849.23|5848.98|5848.48|764
1729188830000|2024-10-17 18:13:50|5849.73|5849.23|5849.98|5849.48|5849.98|5849.48|5849.73|5849.23|753
1729188840000|2024-10-17 18:14:00|5850.23|5849.73|5849.85|5849.35|5850.23|5849.73|5849.73|5849.23|464
1729188850000|2024-10-17 18:14:10|5849.98|5849.48|5850.98|5850.48|5850.98|5850.48|5849.98|5849.48|960
1729188860000|2024-10-17 18:14:20|5850.73|5850.23|5850.98|5850.48|5851.23|5850.73|5850.48|5849.98|452
1729188870000|2024-10-17 18:14:30|5851.23|5850.73|5850.98|5850.48|5851.23|5850.73|5850.98|5850.48|410
1729188880000|2024-10-17 18:14:40|5851.23|5850.73|5851.48|5850.98|5851.48|5850.98|5850.98|5850.48|581
1729188890000|2024-10-17 18:14:50|5851.73|5851.23|5850.73|5850.23|5851.73|5851.23|5850.73|5850.23|593
1729188900000|2024-10-17 18:15:00|5850.98|5850.48|5850.73|5850.23|5850.98|5850.48|5850.48|5849.98|512
1729188910000|2024-10-17 18:15:10|5850.98|5850.48|5851.23|5850.73|5851.23|5850.73|5850.23|5849.73|845
1729188920000|2024-10-17 18:15:20|5850.98|5850.48|5849.48|5848.98|5850.98|5850.48|5849.23|5848.73|910
1729188930000|2024-10-17 18:15:30|5849.73|5849.23|5849.73|5849.23|5849.73|5849.23|5849.23|5848.73|471
1729188940000|2024-10-17 18:15:40|5849.98|5849.48|5848.98|5848.48|5849.98|5849.48|5848.98|5848.48|630
1729188950000|2024-10-17 18:15:50|5848.73|5848.23|5848.73|5848.23|5849.23|5848.73|5848.48|5847.98|315
1729188960000|2024-10-17 18:16:00|5848.23|5847.73|5850.23|5849.73|5850.23|5849.73|5848.23|5847.73|575
1729188970000|2024-10-17 18:16:10|5849.98|5849.48|5849.73|5849.23|5850.23|5849.73|5849.73|5849.23|220
1729188980000|2024-10-17 18:16:20|5849.6|5849.1|5850.23|5849.73|5850.23|5849.73|5849.6|5849.1|328
1729188990000|2024-10-17 18:16:30|5850.48|5849.98|5849.98|5849.48|5850.48|5849.98|5849.98|5849.48|211
1729189000000|2024-10-17 18:16:40|5850.23|5849.73|5849.73|5849.23|5850.23|5849.73|5849.73|5849.23|219
1729189010000|2024-10-17 18:16:50|5849.98|5849.48|5849.48|5848.98|5849.98|5849.48|5849.48|5848.98|169
1729189020000|2024-10-17 18:17:00|5849.23|5848.73|5848.73|5848.23|5849.23|5848.73|5848.48|5847.98|362
1729189030000|2024-10-17 18:17:10|5848.23|5847.73|5848.98|5848.48|5849.23|5848.73|5848.23|5847.73|228
1729189040000|2024-10-17 18:17:20|5849.23|5848.73|5849.73|5849.23|5849.73|5849.23|5849.23|5848.73|260
1729189050000|2024-10-17 18:17:30|5849.48|5848.98|5849.48|5848.98|5849.48|5848.98|5849.23|5848.73|140
1729189060000|2024-10-17 18:17:40|5849.73|5849.23|5847.48|5846.98|5849.73|5849.23|5847.48|5846.98|621
1729189070000|2024-10-17 18:17:50|5847.73|5847.23|5847.48|5846.98|5847.73|5847.23|5847.23|5846.73|357
1729189080000|2024-10-17 18:18:00|5847.23|5846.73|5847.48|5846.98|5847.73|5847.23|5846.98|5846.48|525
1729189090000|2024-10-17 18:18:10|5847.73|5847.23|5847.23|5846.73|5847.73|5847.23|5846.73|5846.23|406
1729189100000|2024-10-17 18:18:20|5847.48|5846.98|5846.98|5846.48|5847.48|5846.98|5846.48|5845.98|274
1729189110000|2024-10-17 18:18:30|5846.73|5846.23|5846.48|5845.98|5846.73|5846.23|5846.48|5845.98|230
1729189120000|2024-10-17 18:18:40|5846.23|5845.73|5846.23|5845.73|5846.73|5846.23|5846.23|5845.73|268
1729189130000|2024-10-17 18:18:50|5845.98|5845.48|5846.48|5845.98|5846.48|5845.98|5845.98|5845.48|285
1729189140000|2024-10-17 18:19:00|5846.23|5845.73|5845.48|5844.98|5846.23|5845.73|5845.48|5844.98|320
1729189150000|2024-10-17 18:19:10|5845.73|5845.23|5845.48|5844.98|5845.98|5845.48|5845.48|5844.98|261
1729189160000|2024-10-17 18:19:20|5845.73|5845.23|5845.48|5844.98|5845.73|5845.23|5844.48|5843.98|1148
1729189170000|2024-10-17 18:19:30|5845.73|5845.23|5844.98|5844.48|5845.73|5845.23|5844.98|5844.48|422
1729189180000|2024-10-17 18:19:40|5845.23|5844.73|5845.23|5844.73|5845.48|5844.98|5844.98|5844.48|264
1729189190000|2024-10-17 18:19:50|5844.98|5844.48|5845.48|5844.98|5845.48|5844.98|5844.98|5844.48|320
1729189200000|2024-10-17 18:20:00|5845.23|5844.73|5844.98|5844.48|5845.23|5844.73|5844.73|5844.23|474
1729189210000|2024-10-17 18:20:10|5845.23|5844.73|5845.48|5844.98|5845.98|5845.48|5845.23|5844.73|517
1729189220000|2024-10-17 18:20:20|5845.23|5844.73|5845.23|5844.73|5845.48|5844.98|5844.73|5844.23|416
1729189230000|2024-10-17 18:20:30|5845.48|5844.98|5845.35|5844.85|5845.73|5845.23|5845.35|5844.85|168
1729189240000|2024-10-17 18:20:40|5845.48|5844.98|5844.73|5844.23|5845.48|5844.98|5844.73|5844.23|328
1729189250000|2024-10-17 18:20:50|5844.98|5844.48|5844.73|5844.23|5845.23|5844.73|5844.48|5843.98|459
1729189260000|2024-10-17 18:21:00|5844.48|5843.98|5845.48|5844.98|5845.48|5844.98|5844.48|5843.98|490
1729189270000|2024-10-17 18:21:10|5845.23|5844.73|5845.23|5844.73|5845.48|5844.98|5844.98|5844.48|359
1729189280000|2024-10-17 18:21:20|5845.1|5844.6|5845.98|5845.48|5845.98|5845.48|5844.98|5844.48|354
1729189290000|2024-10-17 18:21:30|5846.48|5845.98|5846.48|5845.98|5846.48|5845.98|5846.23|5845.73|584
1729189300000|2024-10-17 18:21:40|5846.23|5845.73|5845.48|5844.98|5846.48|5845.98|5845.48|5844.98|451
1729189310000|2024-10-17 18:21:50|5845.6|5845.1|5845.73|5845.23|5845.98|5845.48|5845.48|5844.98|423
1729189320000|2024-10-17 18:22:00|5845.48|5844.98|5845.23|5844.73|5845.48|5844.98|5845.23|5844.73|183
1729189330000|2024-10-17 18:22:10|5844.98|5844.48|5845.23|5844.73|5845.23|5844.73|5844.98|5844.48|458
1729189340000|2024-10-17 18:22:20|5845.48|5844.98|5845.48|5844.98|5845.48|5844.98|5845.48|5844.98|100
1729189350000|2024-10-17 18:22:30|5845.23|5844.73|5845.23|5844.73|5845.48|5844.98|5845.23|5844.73|212
1729189360000|2024-10-17 18:22:40|5844.98|5844.48|5844.48|5843.98|5844.98|5844.48|5844.48|5843.98|363
1729189370000|2024-10-17 18:22:50|5844.73|5844.23|5844.48|5843.98|5844.73|5844.23|5844.23|5843.73|566
1729189380000|2024-10-17 18:23:00|5844.23|5843.73|5844.73|5844.23|5844.73|5844.23|5844.23|5843.73|770
1729189390000|2024-10-17 18:23:10|5844.48|5843.98|5844.23|5843.73|5844.73|5844.23|5844.23|5843.73|276
1729189400000|2024-10-17 18:23:20|5844.48|5843.98|5844.48|5843.98|5844.73|5844.23|5844.48|5843.98|297
1729189410000|2024-10-17 18:23:30|5844.35|5843.85|5844.23|5843.73|5844.35|5843.85|5844.23|5843.73|561
1729189420000|2024-10-17 18:23:40|5844.48|5843.98|5844.48|5843.98|5844.48|5843.98|5844.23|5843.73|520
1729189430000|2024-10-17 18:23:50|5844.73|5844.23|5844.98|5844.48|5845.23|5844.73|5844.48|5843.98|538
1729189440000|2024-10-17 18:24:00|5844.73|5844.23|5844.98|5844.48|5844.98|5844.48|5844.73|5844.23|225
1729189450000|2024-10-17 18:24:10|5845.48|5844.98|5846.23|5845.73|5846.23|5845.73|5845.48|5844.98|716
1729189460000|2024-10-17 18:24:20|5846.48|5845.98|5845.73|5845.23|5846.48|5845.98|5845.48|5844.98|850
1729189470000|2024-10-17 18:24:30|5845.48|5844.98|5845.48|5844.98|5845.73|5845.23|5845.48|5844.98|229
1729189480000|2024-10-17 18:24:40|5845.73|5845.23|5845.98|5845.48|5846.23|5845.73|5845.73|5845.23|269
1729189490000|2024-10-17 18:24:50|5845.73|5845.23|5845.73|5845.23|5845.73|5845.23|5845.73|5845.23|77
1729189500000|2024-10-17 18:25:00|5845.98|5845.48|5845.48|5844.98|5846.23|5845.73|5845.48|5844.98|329
1729189510000|2024-10-17 18:25:10|5845.73|5845.23|5846.48|5845.98|5846.48|5845.98|5845.73|5845.23|534
1729189520000|2024-10-17 18:25:20|5846.35|5845.85|5846.23|5845.73|5846.98|5846.48|5846.23|5845.73|514
1729189530000|2024-10-17 18:25:30|5846.48|5845.98|5846.98|5846.48|5846.98|5846.48|5845.73|5845.23|726
1729189540000|2024-10-17 18:25:40|5847.23|5846.73|5846.48|5845.98|5847.23|5846.73|5846.48|5845.98|1018
1729189550000|2024-10-17 18:25:50|5846.35|5845.85|5845.98|5845.48|5846.48|5845.98|5845.73|5845.23|493
1729189560000|2024-10-17 18:26:00|5846.23|5845.73|5846.98|5846.48|5846.98|5846.48|5846.23|5845.73|477
1729189570000|2024-10-17 18:26:10|5846.73|5846.23|5847.73|5847.23|5847.73|5847.23|5846.73|5846.23|501
1729189580000|2024-10-17 18:26:20|5847.98|5847.48|5846.73|5846.23|5847.98|5847.48|5846.73|5846.23|530
1729189590000|2024-10-17 18:26:30|5846.98|5846.48|5847.48|5846.98|5847.48|5846.98|5846.73|5846.23|229
1729189600000|2024-10-17 18:26:40|5847.73|5847.23|5847.23|5846.73|5847.73|5847.23|5847.23|5846.73|231
1729189610000|2024-10-17 18:26:50|5847.48|5846.98|5847.98|5847.48|5847.98|5847.48|5847.48|5846.98|234
1729189620000|2024-10-17 18:27:00|5848.23|5847.73|5848.73|5848.23|5848.73|5848.23|5847.98|5847.48|803
1729189630000|2024-10-17 18:27:10|5848.48|5847.98|5848.98|5848.48|5848.98|5848.48|5848.48|5847.98|417
1729189640000|2024-10-17 18:27:20|5848.73|5848.23|5848.73|5848.23|5848.98|5848.48|5848.48|5847.98|405
1729189650000|2024-10-17 18:27:30|5848.6|5848.1|5848.98|5848.48|5848.98|5848.48|5848.48|5847.98|217
1729189660000|2024-10-17 18:27:40|5848.73|5848.23|5848.98|5848.48|5848.98|5848.48|5848.48|5847.98|244
1729189670000|2024-10-17 18:27:50|5848.85|5848.35|5848.73|5848.23|5848.98|5848.48|5848.48|5847.98|231
1729189680000|2024-10-17 18:28:00|5848.6|5848.1|5848.48|5847.98|5848.73|5848.23|5848.23|5847.73|328
1729189690000|2024-10-17 18:28:10|5848.73|5848.23|5847.98|5847.48|5848.73|5848.23|5847.98|5847.48|153
1729189700000|2024-10-17 18:28:20|5847.73|5847.23|5847.23|5846.73|5847.98|5847.48|5847.23|5846.73|273
1729189710000|2024-10-17 18:28:30|5846.98|5846.48|5846.48|5845.98|5847.23|5846.73|5846.48|5845.98|408
1729189720000|2024-10-17 18:28:40|5846.73|5846.23|5846.23|5845.73|5846.73|5846.23|5846.23|5845.73|225
1729189730000|2024-10-17 18:28:50|5846.48|5845.98|5846.1|5845.6|5846.48|5845.98|5845.98|5845.48|309
1729189740000|2024-10-17 18:29:00|5845.98|5845.48|5845.48|5844.98|5845.98|5845.48|5845.48|5844.98|325
1729189750000|2024-10-17 18:29:10|5845.73|5845.23|5846.23|5845.73|5846.23|5845.73|5845.48|5844.98|182
1729189760000|2024-10-17 18:29:20|5845.98|5845.48|5846.48|5845.98|5846.48|5845.98|5845.73|5845.23|282
1729189770000|2024-10-17 18:29:30|5846.23|5845.73|5845.73|5845.23|5846.73|5846.23|5845.73|5845.23|397
1729189780000|2024-10-17 18:29:40|5845.48|5844.98|5845.48|5844.98|5845.48|5844.98|5845.48|5844.98|152
1729189790000|2024-10-17 18:29:50|5845.23|5844.73|5845.73|5845.23|5845.73|5845.23|5845.23|5844.73|314
1729189800000|2024-10-17 18:30:00|5845.48|5844.98|5845.73|5845.23|5845.73|5845.23|5845.23|5844.73|322
1729189810000|2024-10-17 18:30:10|5845.48|5844.98|5844.98|5844.48|5845.48|5844.98|5844.48|5843.98|738
1729189820000|2024-10-17 18:30:20|5844.73|5844.23|5844.98|5844.48|5844.98|5844.48|5844.73|5844.23|266
1729189830000|2024-10-17 18:30:30|5845.23|5844.73|5845.48|5844.98|5845.73|5845.23|5845.23|5844.73|646
1729189840000|2024-10-17 18:30:40|5845.73|5845.23|5845.73|5845.23|5845.98|5845.48|5845.73|5845.23|214
1729189850000|2024-10-17 18:30:50|5846.1|5845.6|5845.98|5845.48|5846.23|5845.73|5845.98|5845.48|161
1729189860000|2024-10-17 18:31:00|5845.73|5845.23|5846.23|5845.73|5846.23|5845.73|5845.73|5845.23|231
1729189870000|2024-10-17 18:31:10|5845.98|5845.48|5846.23|5845.73|5846.23|5845.73|5845.98|5845.48|65
1729189880000|2024-10-17 18:31:20|5846.48|5845.98|5846.23|5845.73|5846.73|5846.23|5846.23|5845.73|191
1729189890000|2024-10-17 18:31:30|5846.48|5845.98|5846.48|5845.98|5846.73|5846.23|5846.23|5845.73|232
1729189900000|2024-10-17 18:31:40|5845.98|5845.48|5846.23|5845.73|5846.23|5845.73|5845.98|5845.48|129
1729189910000|2024-10-17 18:31:50|5846.48|5845.98|5847.23|5846.73|5847.23|5846.73|5846.48|5845.98|294
1729189920000|2024-10-17 18:32:00|5846.98|5846.48|5846.98|5846.48|5846.98|5846.48|5846.73|5846.23|201
1729189930000|2024-10-17 18:32:10|5846.73|5846.23|5846.23|5845.73|5846.73|5846.23|5846.23|5845.73|133
1729189940000|2024-10-17 18:32:20|5846.48|5845.98|5845.98|5845.48|5846.48|5845.98|5845.73|5845.23|368
1729189950000|2024-10-17 18:32:30|5845.73|5845.23|5845.73|5845.23|5845.98|5845.48|5845.73|5845.23|169
1729189960000|2024-10-17 18:32:40|5845.48|5844.98|5845.23|5844.73|5845.48|5844.98|5844.98|5844.48|236
1729189970000|2024-10-17 18:32:50|5844.98|5844.48|5845.73|5845.23|5845.98|5845.48|5844.98|5844.48|245
1729189980000|2024-10-17 18:33:00|5845.48|5844.98|5845.73|5845.23|5845.73|5845.23|5845.48|5844.98|142
1729189990000|2024-10-17 18:33:10|5845.98|5845.48|5846.48|5845.98|5846.48|5845.98|5845.73|5845.23|302
1729190000000|2024-10-17 18:33:20|5846.23|5845.73|5846.48|5845.98|5846.48|5845.98|5846.23|5845.73|86
1729190010000|2024-10-17 18:33:30|5846.23|5845.73|5846.23|5845.73|5846.23|5845.73|5846.23|5845.73|116
1729190020000|2024-10-17 18:33:40|5846.48|5845.98|5845.98|5845.48|5846.48|5845.98|5845.98|5845.48|227
1729190030000|2024-10-17 18:33:50|5846.23|5845.73|5846.23|5845.73|5846.48|5845.98|5846.23|5845.73|115
1729190040000|2024-10-17 18:34:00|5845.98|5845.48|5845.73|5845.23|5845.98|5845.48|5845.73|5845.23|202
1729190050000|2024-10-17 18:34:10|5845.98|5845.48|5845.98|5845.48|5845.98|5845.48|5845.48|5844.98|243
1729190060000|2024-10-17 18:34:20|5845.73|5845.23|5845.73|5845.23|5845.98|5845.48|5845.73|5845.23|113
1729190070000|2024-10-17 18:34:30|5845.98|5845.48|5845.98|5845.48|5845.98|5845.48|5845.73|5845.23|195
1729190080000|2024-10-17 18:34:40|5845.73|5845.23|5845.73|5845.23|5845.73|5845.23|5845.73|5845.23|114
1729190090000|2024-10-17 18:34:50|5845.98|5845.48|5846.23|5845.73|5846.48|5845.98|5845.73|5845.23|461
1729190100000|2024-10-17 18:35:00|5845.73|5845.23|5845.73|5845.23|5846.23|5845.73|5845.73|5845.23|251
1729190110000|2024-10-17 18:35:10|5845.48|5844.98|5845.73|5845.23|5845.73|5845.23|5845.48|5844.98|108
1729190120000|2024-10-17 18:35:20|5845.98|5845.48|5845.23|5844.73|5845.98|5845.48|5845.23|5844.73|187
1729190130000|2024-10-17 18:35:30|5845.48|5844.98|5845.98|5845.48|5845.98|5845.48|5845.48|5844.98|242
1729190140000|2024-10-17 18:35:40|5846.23|5845.73|5845.73|5845.23|5846.23|5845.73|5845.73|5845.23|199
1729190150000|2024-10-17 18:35:50|5845.48|5844.98|5844.98|5844.48|5845.73|5845.23|5844.73|5844.23|335
1729190160000|2024-10-17 18:36:00|5845.23|5844.73|5844.23|5843.73|5845.23|5844.73|5843.98|5843.48|1014
1729190170000|2024-10-17 18:36:10|5844.48|5843.98|5844.23|5843.73|5844.48|5843.98|5843.98|5843.48|592
1729190180000|2024-10-17 18:36:20|5843.98|5843.48|5843.98|5843.48|5844.23|5843.73|5843.98|5843.48|417
1729190190000|2024-10-17 18:36:30|5843.73|5843.23|5843.48|5842.98|5843.98|5843.48|5843.48|5842.98|1687
1729190200000|2024-10-17 18:36:40|5843.73|5843.23|5843.98|5843.48|5843.98|5843.48|5843.48|5842.98|473
1729190210000|2024-10-17 18:36:50|5843.85|5843.35|5844.73|5844.23|5844.73|5844.23|5843.85|5843.35|370
1729190220000|2024-10-17 18:37:00|5845.23|5844.73|5844.98|5844.48|5845.23|5844.73|5844.98|5844.48|427
1729190230000|2024-10-17 18:37:10|5845.23|5844.73|5845.48|5844.98|5845.48|5844.98|5844.98|5844.48|311
1729190240000|2024-10-17 18:37:20|5845.98|5845.48|5845.73|5845.23|5845.98|5845.48|5845.73|5845.23|482
1729190250000|2024-10-17 18:37:30|5845.48|5844.98|5845.23|5844.73|5845.48|5844.98|5845.23|5844.73|208
1729190260000|2024-10-17 18:37:40|5845.48|5844.98|5845.98|5845.48|5845.98|5845.48|5845.23|5844.73|222
1729190270000|2024-10-17 18:37:50|5845.73|5845.23|5846.23|5845.73|5846.23|5845.73|5845.73|5845.23|174
1729190280000|2024-10-17 18:38:00|5846.48|5845.98|5846.48|5845.98|5846.48|5845.98|5846.23|5845.73|306
1729190290000|2024-10-17 18:38:10|5846.23|5845.73|5846.98|5846.48|5846.98|5846.48|5846.23|5845.73|334
1729190300000|2024-10-17 18:38:20|5847.23|5846.73|5846.98|5846.48|5847.48|5846.98|5846.98|5846.48|488
1729190310000|2024-10-17 18:38:30|5846.73|5846.23|5846.48|5845.98|5846.73|5846.23|5846.48|5845.98|235
1729190320000|2024-10-17 18:38:40|5846.73|5846.23|5846.48|5845.98|5846.73|5846.23|5846.48|5845.98|140
1729190330000|2024-10-17 18:38:50|5846.73|5846.23|5846.23|5845.73|5846.73|5846.23|5846.23|5845.73|106
1729190340000|2024-10-17 18:39:00|5846.48|5845.98|5846.23|5845.73|5846.48|5845.98|5846.23|5845.73|109
1729190350000|2024-10-17 18:39:10|5846.48|5845.98|5846.73|5846.23|5846.73|5846.23|5846.23|5845.73|123
1729190360000|2024-10-17 18:39:20|||||||||7
1729190370000|2024-10-17 18:39:30|5846.98|5846.48|5847.73|5847.23|5847.73|5847.23|5846.98|5846.48|582
1729190380000|2024-10-17 18:39:40|5847.98|5847.48|5847.98|5847.48|5847.98|5847.48|5847.98|5847.48|205
1729190390000|2024-10-17 18:39:50|5847.73|5847.23|5847.73|5847.23|5847.98|5847.48|5847.73|5847.23|348
1729190400000|2024-10-17 18:40:00|5847.98|5847.48|5847.98|5847.48|5847.98|5847.48|5847.98|5847.48|268
1729190410000|2024-10-17 18:40:10|5847.73|5847.23|5848.23|5847.73|5848.23|5847.73|5847.73|5847.23|300
1729190420000|2024-10-17 18:40:20|5847.98|5847.48|5847.48|5846.98|5847.98|5847.48|5847.48|5846.98|438
1729190430000|2024-10-17 18:40:30|5846.98|5846.48|5847.23|5846.73|5847.23|5846.73|5846.98|5846.48|260
1729190440000|2024-10-17 18:40:40|5846.98|5846.48|5846.73|5846.23|5846.98|5846.48|5846.73|5846.23|285
1729190450000|2024-10-17 18:40:50|5846.48|5845.98|5846.48|5845.98|5846.48|5845.98|5846.23|5845.73|246
1729190460000|2024-10-17 18:41:00|5846.23|5845.73|5845.48|5844.98|5846.23|5845.73|5845.48|5844.98|253
1729190470000|2024-10-17 18:41:10|5845.73|5845.23|5844.98|5844.48|5845.73|5845.23|5844.98|5844.48|271
1729190480000|2024-10-17 18:41:20|5845.23|5844.73|5844.73|5844.23|5845.23|5844.73|5844.48|5843.98|262
1729190490000|2024-10-17 18:41:30|5844.98|5844.48|5844.48|5843.98|5844.98|5844.48|5844.48|5843.98|288
1729190500000|2024-10-17 18:41:40|5844.73|5844.23|5844.48|5843.98|5844.73|5844.23|5844.48|5843.98|220
1729190510000|2024-10-17 18:41:50|5844.73|5844.23|5844.73|5844.23|5844.73|5844.23|5844.73|5844.23|139
1729190520000|2024-10-17 18:42:00|5844.98|5844.48|5845.98|5845.48|5845.98|5845.48|5844.98|5844.48|256
1729190530000|2024-10-17 18:42:10|5845.73|5845.23|5845.73|5845.23|5845.98|5845.48|5845.73|5845.23|190
1729190540000|2024-10-17 18:42:20|5845.48|5844.98|5845.73|5845.23|5845.73|5845.23|5845.23|5844.73|156
1729190550000|2024-10-17 18:42:30|5845.98|5845.48|5846.23|5845.73|5846.23|5845.73|5845.98|5845.48|211
1729190560000|2024-10-17 18:42:40|5846.48|5845.98|5845.98|5845.48|5846.73|5846.23|5845.98|5845.48|261
1729190570000|2024-10-17 18:42:50|5845.73|5845.23|5845.73|5845.23|5845.73|5845.23|5845.73|5845.23|61
1729190580000|2024-10-17 18:43:00|5845.98|5845.48|5845.23|5844.73|5845.98|5845.48|5845.23|5844.73|217
1729190590000|2024-10-17 18:43:10|5845.48|5844.98|5845.23|5844.73|5845.48|5844.98|5845.23|5844.73|144
1729190600000|2024-10-17 18:43:20|5845.48|5844.98|5845.98|5845.48|5845.98|5845.48|5845.48|5844.98|193
1729190610000|2024-10-17 18:43:30|5846.23|5845.73|5846.23|5845.73|5846.48|5845.98|5846.23|5845.73|98
1729190620000|2024-10-17 18:43:40|5845.98|5845.48|5846.48|5845.98|5846.48|5845.98|5845.98|5845.48|109
1729190630000|2024-10-17 18:43:50|5846.73|5846.23|5846.48|5845.98|5846.73|5846.23|5846.23|5845.73|213
1729190640000|2024-10-17 18:44:00|5846.23|5845.73|5846.48|5845.98|5846.48|5845.98|5846.23|5845.73|82
1729190650000|2024-10-17 18:44:10|5846.23|5845.73|5846.23|5845.73|5846.23|5845.73|5846.23|5845.73|187
1729190660000|2024-10-17 18:44:20|5846.48|5845.98|5846.73|5846.23|5846.73|5846.23|5846.48|5845.98|158
1729190670000|2024-10-17 18:44:30|5846.98|5846.48|5846.73|5846.23|5846.98|5846.48|5846.73|5846.23|122
1729190680000|2024-10-17 18:44:40|||||||||100
1729190690000|2024-10-17 18:44:50|5846.98|5846.48|5846.98|5846.48|5846.98|5846.48|5846.98|5846.48|113
1729190700000|2024-10-17 18:45:00|5846.73|5846.23|5846.73|5846.23|5846.98|5846.48|5846.73|5846.23|162
1729190710000|2024-10-17 18:45:10|5846.98|5846.48|5846.73|5846.23|5846.98|5846.48|5846.73|5846.23|91
1729190720000|2024-10-17 18:45:20|5846.48|5845.98|5846.48|5845.98|5846.73|5846.23|5846.48|5845.98|132
1729190730000|2024-10-17 18:45:30|5846.6|5846.1|5846.48|5845.98|5846.73|5846.23|5846.23|5845.73|221
1729190740000|2024-10-17 18:45:40|5846.23|5845.73|5846.23|5845.73|5846.23|5845.73|5846.23|5845.73|46
1729190750000|2024-10-17 18:45:50|5845.98|5845.48|5845.73|5845.23|5845.98|5845.48|5845.73|5845.23|296
1729190760000|2024-10-17 18:46:00|5845.98|5845.48|5846.23|5845.73|5846.23|5845.73|5845.98|5845.48|135
1729190770000|2024-10-17 18:46:10|5846.48|5845.98|5847.48|5846.98|5847.48|5846.98|5846.48|5845.98|332
1729190780000|2024-10-17 18:46:20|5847.73|5847.23|5847.48|5846.98|5847.73|5847.23|5847.48|5846.98|427
1729190790000|2024-10-17 18:46:30|5847.73|5847.23|5847.73|5847.23|5847.73|5847.23|5847.48|5846.98|231
1729190800000|2024-10-17 18:46:40|5847.48|5846.98|5847.73|5847.23|5847.73|5847.23|5847.48|5846.98|100
1729190810000|2024-10-17 18:46:50|5847.48|5846.98|5847.73|5847.23|5847.73|5847.23|5847.48|5846.98|187
1729190820000|2024-10-17 18:47:00|5847.98|5847.48|5848.73|5848.23|5848.98|5848.48|5847.98|5847.48|566
1729190830000|2024-10-17 18:47:10|5848.85|5848.35|5848.73|5848.23|5848.85|5848.35|5848.73|5848.23|236
1729190840000|2024-10-17 18:47:20|5848.98|5848.48|5849.23|5848.73|5849.23|5848.73|5848.73|5848.23|409
1729190850000|2024-10-17 18:47:30|5849.48|5848.98|5849.73|5849.23|5849.73|5849.23|5849.48|5848.98|492
1729190860000|2024-10-17 18:47:40|5849.48|5848.98|5849.98|5849.48|5849.98|5849.48|5849.48|5848.98|387
1729190870000|2024-10-17 18:47:50|5850.23|5849.73|5850.23|5849.73|5850.23|5849.73|5849.98|5849.48|493
1729190880000|2024-10-17 18:48:00|5849.98|5849.48|5849.48|5848.98|5849.98|5849.48|5849.23|5848.73|685
1729190890000|2024-10-17 18:48:10|5849.23|5848.73|5849.98|5849.48|5849.98|5849.48|5849.23|5848.73|363
1729190900000|2024-10-17 18:48:20|5849.73|5849.23|5849.48|5848.98|5849.73|5849.23|5849.48|5848.98|285
1729190910000|2024-10-17 18:48:30|5849.23|5848.73|5849.48|5848.98|5849.48|5848.98|5849.23|5848.73|234
1729190920000|2024-10-17 18:48:40|5849.23|5848.73|5848.98|5848.48|5849.23|5848.73|5848.98|5848.48|220
1729190930000|2024-10-17 18:48:50|5849.23|5848.73|5849.73|5849.23|5849.73|5849.23|5849.23|5848.73|233
1729190940000|2024-10-17 18:49:00|5849.48|5848.98|5849.48|5848.98|5849.48|5848.98|5848.98|5848.48|325
1729190950000|2024-10-17 18:49:10|5848.98|5848.48|5848.98|5848.48|5848.98|5848.48|5848.98|5848.48|97
1729190960000|2024-10-17 18:49:20|5848.73|5848.23|5847.98|5847.48|5848.73|5848.23|5847.73|5847.23|481
1729190970000|2024-10-17 18:49:30|5848.23|5847.73|5848.23|5847.73|5848.23|5847.73|5847.98|5847.48|237
1729190980000|2024-10-17 18:49:40|5848.1|5847.6|5847.98|5847.48|5848.1|5847.6|5847.98|5847.48|373
1729190990000|2024-10-17 18:49:50|5848.1|5847.6|5848.23|5847.73|5848.23|5847.73|5847.98|5847.48|123
1729191000000|2024-10-17 18:50:00|5848.48|5847.98|5848.23|5847.73|5848.48|5847.98|5847.98|5847.48|251
1729191010000|2024-10-17 18:50:10|||||||||160
1729191020000|2024-10-17 18:50:20|5847.98|5847.48|5847.98|5847.48|5848.23|5847.73|5847.98|5847.48|207
1729191030000|2024-10-17 18:50:30|5848.23|5847.73|5848.23|5847.73|5848.23|5847.73|5848.23|5847.73|147
1729191040000|2024-10-17 18:50:40|5848.48|5847.98|5848.73|5848.23|5848.98|5848.48|5848.48|5847.98|242
1729191050000|2024-10-17 18:50:50|5848.98|5848.48|5848.98|5848.48|5849.23|5848.73|5848.98|5848.48|174
1729191060000|2024-10-17 18:51:00|5849.23|5848.73|5850.23|5849.73|5850.23|5849.73|5849.23|5848.73|371
1729191070000|2024-10-17 18:51:10|5849.98|5849.48|5849.98|5849.48|5849.98|5849.48|5849.73|5849.23|495
1729191080000|2024-10-17 18:51:20|5850.23|5849.73|5849.98|5849.48|5850.48|5849.98|5849.98|5849.48|512
1729191090000|2024-10-17 18:51:30|||||||||147
1729191100000|2024-10-17 18:51:40|5850.23|5849.73|5850.23|5849.73|5850.23|5849.73|5849.98|5849.48|322
1729191110000|2024-10-17 18:51:50|5849.98|5849.48|5849.98|5849.48|5850.23|5849.73|5849.98|5849.48|302
1729191120000|2024-10-17 18:52:00|5850.23|5849.73|5849.98|5849.48|5850.23|5849.73|5849.98|5849.48|252
1729191130000|2024-10-17 18:52:10|5850.48|5849.98|5851.23|5850.73|5851.23|5850.73|5850.48|5849.98|565
1729191140000|2024-10-17 18:52:20|5851.48|5850.98|5851.23|5850.73|5851.48|5850.98|5851.23|5850.73|512
1729191150000|2024-10-17 18:52:30|5850.98|5850.48|5851.23|5850.73|5851.48|5850.98|5850.98|5850.48|141
1729191160000|2024-10-17 18:52:40|5851.48|5850.98|5850.98|5850.48|5851.48|5850.98|5850.98|5850.48|193
1729191170000|2024-10-17 18:52:50|5851.23|5850.73|5850.98|5850.48|5851.23|5850.73|5850.98|5850.48|112
1729191180000|2024-10-17 18:53:00|5850.73|5850.23|5849.98|5849.48|5850.73|5850.23|5849.98|5849.48|348
1729191190000|2024-10-17 18:53:10|5850.1|5849.6|5849.98|5849.48|5850.1|5849.6|5849.98|5849.48|420
1729191200000|2024-10-17 18:53:20|5850.23|5849.73|5850.23|5849.73|5850.23|5849.73|5849.98|5849.48|121
1729191210000|2024-10-17 18:53:30|5849.98|5849.48|5849.98|5849.48|5849.98|5849.48|5849.98|5849.48|49
1729191220000|2024-10-17 18:53:40|5850.23|5849.73|5850.48|5849.98|5850.48|5849.98|5850.23|5849.73|171
1729191230000|2024-10-17 18:53:50|5850.23|5849.73|5850.48|5849.98|5850.48|5849.98|5850.23|5849.73|75
1729191240000|2024-10-17 18:54:00|5850.73|5850.23|5850.48|5849.98|5850.73|5850.23|5850.48|5849.98|315
1729191250000|2024-10-17 18:54:10|5850.73|5850.23|5850.48|5849.98|5850.73|5850.23|5850.48|5849.98|107
1729191260000|2024-10-17 18:54:20|5850.73|5850.23|5850.48|5849.98|5850.73|5850.23|5850.48|5849.98|74
1729191270000|2024-10-17 18:54:30|5850.73|5850.23|5850.23|5849.73|5850.73|5850.23|5850.23|5849.73|167
1729191280000|2024-10-17 18:54:40|5850.48|5849.98|5850.23|5849.73|5850.48|5849.98|5850.23|5849.73|26
1729191290000|2024-10-17 18:54:50|5850.48|5849.98|5850.23|5849.73|5850.48|5849.98|5850.23|5849.73|158
1729191300000|2024-10-17 18:55:00|5850.48|5849.98|5849.98|5849.48|5850.48|5849.98|5849.98|5849.48|116
1729191310000|2024-10-17 18:55:10|5849.73|5849.23|5849.48|5848.98|5849.73|5849.23|5849.48|5848.98|407
1729191320000|2024-10-17 18:55:20|5849.73|5849.23|5849.73|5849.23|5849.98|5849.48|5849.48|5848.98|319
1729191330000|2024-10-17 18:55:30|5849.48|5848.98|5850.48|5849.98|5850.48|5849.98|5849.48|5848.98|388
1729191340000|2024-10-17 18:55:40|5850.23|5849.73|5850.23|5849.73|5850.48|5849.98|5850.1|5849.6|231
1729191350000|2024-10-17 18:55:50|5849.98|5849.48|5849.73|5849.23|5849.98|5849.48|5849.73|5849.23|114
1729191360000|2024-10-17 18:56:00|5849.48|5848.98|5849.98|5849.48|5849.98|5849.48|5849.23|5848.73|173
1729191370000|2024-10-17 18:56:10|5849.85|5849.35|5850.48|5849.98|5850.48|5849.98|5849.85|5849.35|48
1729191380000|2024-10-17 18:56:20|5850.73|5850.23|5849.98|5849.48|5850.73|5850.23|5849.73|5849.23|213
1729191390000|2024-10-17 18:56:30|||||||||3
1729191400000|2024-10-17 18:56:40|5850.23|5849.73|5850.23|5849.73|5850.23|5849.73|5849.73|5849.23|151
1729191410000|2024-10-17 18:56:50|5850.48|5849.98|5850.23|5849.73|5850.48|5849.98|5850.23|5849.73|102
1729191420000|2024-10-17 18:57:00|5850.48|5849.98|5850.23|5849.73|5850.48|5849.98|5850.23|5849.73|74
1729191430000|2024-10-17 18:57:10|5850.48|5849.98|5850.98|5850.48|5851.23|5850.73|5850.48|5849.98|360
1729191440000|2024-10-17 18:57:20|5850.73|5850.23|5850.98|5850.48|5850.98|5850.48|5850.73|5850.23|106
1729191450000|2024-10-17 18:57:30|5850.73|5850.23|5850.98|5850.48|5850.98|5850.48|5850.73|5850.23|98
1729191460000|2024-10-17 18:57:40|5851.23|5850.73|5850.98|5850.48|5851.23|5850.73|5850.73|5850.23|173
1729191470000|2024-10-17 18:57:50|5850.73|5850.23|5850.73|5850.23|5850.73|5850.23|5850.73|5850.23|90
1729191480000|2024-10-17 18:58:00|5850.98|5850.48|5850.98|5850.48|5850.98|5850.48|5850.98|5850.48|44
1729191490000|2024-10-17 18:58:10|5850.73|5850.23|5850.73|5850.23|5850.98|5850.48|5850.73|5850.23|31
1729191500000|2024-10-17 18:58:20|5850.98|5850.48|5850.73|5850.23|5850.98|5850.48|5850.73|5850.23|36
1729191510000|2024-10-17 18:58:30|||||||||75
1729191520000|2024-10-17 18:58:40|5850.98|5850.48|5851.73|5851.23|5851.73|5851.23|5850.98|5850.48|344
1729191530000|2024-10-17 18:58:50|5851.98|5851.48|5851.73|5851.23|5851.98|5851.48|5851.73|5851.23|155
1729191540000|2024-10-17 18:59:00|5851.98|5851.48|5851.73|5851.23|5851.98|5851.48|5851.73|5851.23|308
1729191550000|2024-10-17 18:59:10|5851.98|5851.48|5851.98|5851.48|5851.98|5851.48|5851.98|5851.48|296
1729191560000|2024-10-17 18:59:20|5852.23|5851.73|5851.98|5851.48|5852.48|5851.98|5851.98|5851.48|494
1729191570000|2024-10-17 18:59:30|5851.73|5851.23|5852.23|5851.73|5852.23|5851.73|5851.73|5851.23|265
1729191580000|2024-10-17 18:59:40|5851.98|5851.48|5852.48|5851.98|5852.48|5851.98|5851.98|5851.48|347
1729191590000|2024-10-17 18:59:50|5852.23|5851.73|5852.48|5851.98|5852.48|5851.98|5852.23|5851.73|298
1729191600000|2024-10-17 19:00:00|5852.73|5852.23|5852.73|5852.23|5852.98|5852.48|5852.48|5851.98|586
1729191610000|2024-10-17 19:00:10|5852.98|5852.48|5852.48|5851.98|5853.23|5852.73|5852.48|5851.98|323
1729191620000|2024-10-17 19:00:20|5852.23|5851.73|5852.23|5851.73|5852.23|5851.73|5851.48|5850.98|646
1729191630000|2024-10-17 19:00:30|5852.48|5851.98|5851.98|5851.48|5852.48|5851.98|5851.98|5851.48|138
1729191640000|2024-10-17 19:00:40|5851.73|5851.23|5851.98|5851.48|5852.23|5851.73|5851.73|5851.23|258
1729191650000|2024-10-17 19:00:50|5851.73|5851.23|5851.73|5851.23|5851.73|5851.23|5851.73|5851.23|201
1729191660000|2024-10-17 19:01:00|5851.98|5851.48|5851.23|5850.73|5852.23|5851.73|5851.23|5850.73|269
1729191670000|2024-10-17 19:01:10|5850.98|5850.48|5851.73|5851.23|5851.73|5851.23|5850.98|5850.48|421
1729191680000|2024-10-17 19:01:20|||||||||57
1729191690000|2024-10-17 19:01:30|5851.48|5850.98|5851.48|5850.98|5851.48|5850.98|5851.48|5850.98|148
1729191700000|2024-10-17 19:01:40|5851.23|5850.73|5851.23|5850.73|5851.48|5850.98|5850.98|5850.48|121
1729191710000|2024-10-17 19:01:50|5851.48|5850.98|5851.73|5851.23|5851.73|5851.23|5851.48|5850.98|115
1729191720000|2024-10-17 19:02:00|5851.48|5850.98|5850.73|5850.23|5851.73|5851.23|5850.73|5850.23|501
1729191730000|2024-10-17 19:02:10|5850.48|5849.98|5850.23|5849.73|5850.6|5850.1|5849.98|5849.48|494
1729191740000|2024-10-17 19:02:20|5850.48|5849.98|5850.48|5849.98|5850.73|5850.23|5850.48|5849.98|129
1729191750000|2024-10-17 19:02:30|5850.23|5849.73|5850.35|5849.85|5850.48|5849.98|5849.73|5849.23|332
1729191760000|2024-10-17 19:02:40|5850.23|5849.73|5849.98|5849.48|5850.23|5849.73|5849.98|5849.48|203
1729191770000|2024-10-17 19:02:50|5850.23|5849.73|5850.48|5849.98|5850.48|5849.98|5850.23|5849.73|166
1729191780000|2024-10-17 19:03:00|5850.23|5849.73|5849.73|5849.23|5850.35|5849.85|5849.73|5849.23|221
1729191790000|2024-10-17 19:03:10|5849.48|5848.98|5848.73|5848.23|5849.48|5848.98|5848.23|5847.73|1268
1729191800000|2024-10-17 19:03:20|5848.98|5848.48|5848.35|5847.85|5848.98|5848.48|5848.35|5847.85|325
1729191810000|2024-10-17 19:03:30|5848.23|5847.73|5848.98|5848.48|5848.98|5848.48|5848.23|5847.73|196
1729191820000|2024-10-17 19:03:40|5849.23|5848.73|5849.23|5848.73|5849.48|5848.98|5849.23|5848.73|193
1729191830000|2024-10-17 19:03:50|5849.48|5848.98|5848.98|5848.48|5849.48|5848.98|5848.73|5848.23|325
1729191840000|2024-10-17 19:04:00|5848.73|5848.23|5847.98|5847.48|5848.98|5848.48|5847.98|5847.48|255
1729191850000|2024-10-17 19:04:10|5847.73|5847.23|5847.73|5847.23|5848.1|5847.6|5847.48|5846.98|346
1729191860000|2024-10-17 19:04:20|5847.48|5846.98|5847.73|5847.23|5847.73|5847.23|5847.23|5846.73|357
1729191870000|2024-10-17 19:04:30|5847.98|5847.48|5847.98|5847.48|5847.98|5847.48|5847.73|5847.23|157
1729191880000|2024-10-17 19:04:40|5847.73|5847.23|5847.73|5847.23|5847.73|5847.23|5847.48|5846.98|95
1729191890000|2024-10-17 19:04:50|5847.48|5846.98|5847.48|5846.98|5847.98|5847.48|5847.48|5846.98|224
1729191900000|2024-10-17 19:05:00|5846.98|5846.48|5847.73|5847.23|5847.73|5847.23|5846.98|5846.48|481
1729191910000|2024-10-17 19:05:10|5847.98|5847.48|5847.98|5847.48|5847.98|5847.48|5847.73|5847.23|142
1729191920000|2024-10-17 19:05:20|5848.23|5847.73|5848.48|5847.98|5848.73|5848.23|5848.23|5847.73|294
1729191930000|2024-10-17 19:05:30|5848.73|5848.23|5848.48|5847.98|5848.73|5848.23|5848.23|5847.73|171
1729191940000|2024-10-17 19:05:40|5848.23|5847.73|5847.98|5847.48|5848.23|5847.73|5847.98|5847.48|86
1729191950000|2024-10-17 19:05:50|5847.73|5847.23|5848.23|5847.73|5848.23|5847.73|5847.73|5847.23|177
1729191960000|2024-10-17 19:06:00|5847.98|5847.48|5848.48|5847.98|5848.48|5847.98|5847.98|5847.48|237
1729191970000|2024-10-17 19:06:10|5848.23|5847.73|5849.23|5848.73|5849.23|5848.73|5848.23|5847.73|298
1729191980000|2024-10-17 19:06:20|5848.98|5848.48|5848.48|5847.98|5848.98|5848.48|5848.48|5847.98|164
1729191990000|2024-10-17 19:06:30|5848.73|5848.23|5848.48|5847.98|5848.73|5848.23|5848.48|5847.98|149
1729192000000|2024-10-17 19:06:40|5848.23|5847.73|5848.23|5847.73|5848.48|5847.98|5847.98|5847.48|321
1729192010000|2024-10-17 19:06:50|5848.35|5847.85|5848.23|5847.73|5848.35|5847.85|5848.23|5847.73|152
1729192020000|2024-10-17 19:07:00|5847.98|5847.48|5847.98|5847.48|5847.98|5847.48|5847.73|5847.23|207
1729192030000|2024-10-17 19:07:10|5848.23|5847.73|5848.73|5848.23|5848.73|5848.23|5848.23|5847.73|150
1729192040000|2024-10-17 19:07:20|5848.98|5848.48|5848.98|5848.48|5849.23|5848.73|5848.73|5848.23|276
1729192050000|2024-10-17 19:07:30|||||||||78
1729192060000|2024-10-17 19:07:40|5849.23|5848.73|5848.98|5848.48|5849.23|5848.73|5848.98|5848.48|48
1729192070000|2024-10-17 19:07:50|||||||||49
1729192080000|2024-10-17 19:08:00|5849.23|5848.73|5849.23|5848.73|5849.23|5848.73|5848.98|5848.48|180
1729192090000|2024-10-17 19:08:10|5848.98|5848.48|5848.98|5848.48|5848.98|5848.48|5848.98|5848.48|86
1729192100000|2024-10-17 19:08:20|||||||||86
1729192110000|2024-10-17 19:08:30|5848.85|5848.35|5848.73|5848.23|5848.85|5848.35|5848.48|5847.98|88
1729192120000|2024-10-17 19:08:40|5848.98|5848.48|5849.48|5848.98|5849.48|5848.98|5848.73|5848.23|162
1729192130000|2024-10-17 19:08:50|5849.23|5848.73|5848.98|5848.48|5849.23|5848.73|5848.98|5848.48|163
1729192140000|2024-10-17 19:09:00|5849.23|5848.73|5849.48|5848.98|5849.73|5849.23|5849.23|5848.73|182
1729192150000|2024-10-17 19:09:10|5849.23|5848.73|5849.98|5849.48|5849.98|5849.48|5849.23|5848.73|256
1729192160000|2024-10-17 19:09:20|5850.23|5849.73|5850.23|5849.73|5850.23|5849.73|5849.98|5849.48|264
1729192170000|2024-10-17 19:09:30|5849.98|5849.48|5849.98|5849.48|5849.98|5849.48|5849.98|5849.48|184
1729192180000|2024-10-17 19:09:40|5850.23|5849.73|5850.48|5849.98|5850.48|5849.98|5850.23|5849.73|289
1729192190000|2024-10-17 19:09:50|5850.73|5850.23|5850.48|5849.98|5850.73|5850.23|5850.48|5849.98|309
1729192200000|2024-10-17 19:10:00|5850.23|5849.73|5850.23|5849.73|5850.48|5849.98|5850.23|5849.73|123
1729192210000|2024-10-17 19:10:10|5850.48|5849.98|5850.48|5849.98|5850.73|5850.23|5850.48|5849.98|180
1729192220000|2024-10-17 19:10:20|5850.23|5849.73|5849.98|5849.48|5850.23|5849.73|5849.98|5849.48|147
1729192230000|2024-10-17 19:10:30|||||||||68
1729192240000|2024-10-17 19:10:40|5849.85|5849.35|5850.23|5849.73|5850.23|5849.73|5849.85|5849.35|85
1729192250000|2024-10-17 19:10:50|5850.1|5849.6|5849.98|5849.48|5850.23|5849.73|5849.98|5849.48|141
1729192260000|2024-10-17 19:11:00|5850.23|5849.73|5850.73|5850.23|5850.73|5850.23|5850.23|5849.73|190
1729192270000|2024-10-17 19:11:10|5850.98|5850.48|5850.73|5850.23|5850.98|5850.48|5850.73|5850.23|300
1729192280000|2024-10-17 19:11:20|5850.98|5850.48|5851.23|5850.73|5851.23|5850.73|5850.98|5850.48|236
1729192290000|2024-10-17 19:11:30|5850.98|5850.48|5851.98|5851.48|5851.98|5851.48|5850.98|5850.48|433
1729192300000|2024-10-17 19:11:40|5852.23|5851.73|5852.23|5851.73|5852.23|5851.73|5851.98|5851.48|681
1729192310000|2024-10-17 19:11:50|5851.98|5851.48|5851.98|5851.48|5852.23|5851.73|5851.98|5851.48|441
1729192320000|2024-10-17 19:12:00|5852.23|5851.73|5852.23|5851.73|5852.48|5851.98|5852.23|5851.73|339
1729192330000|2024-10-17 19:12:10|5852.48|5851.98|5852.23|5851.73|5852.48|5851.98|5851.98|5851.48|306
1729192340000|2024-10-17 19:12:20|5851.98|5851.48|5852.23|5851.73|5852.23|5851.73|5851.98|5851.48|171
1729192350000|2024-10-17 19:12:30|5851.98|5851.48|5852.48|5851.98|5852.48|5851.98|5851.98|5851.48|329
1729192360000|2024-10-17 19:12:40|5852.23|5851.73|5852.23|5851.73|5852.48|5851.98|5852.23|5851.73|185
1729192370000|2024-10-17 19:12:50|5852.48|5851.98|5852.48|5851.98|5852.73|5852.23|5852.23|5851.73|337
1729192380000|2024-10-17 19:13:00|5852.23|5851.73|5851.73|5851.23|5852.23|5851.73|5851.73|5851.23|344
1729192390000|2024-10-17 19:13:10|5851.98|5851.48|5851.98|5851.48|5851.98|5851.48|5851.73|5851.23|178
1729192400000|2024-10-17 19:13:20|5852.23|5851.73|5851.98|5851.48|5852.23|5851.73|5851.98|5851.48|315
1729192410000|2024-10-17 19:13:30|5851.73|5851.23|5852.23|5851.73|5852.23|5851.73|5851.73|5851.23|107
1729192420000|2024-10-17 19:13:40|5852.48|5851.98|5852.23|5851.73|5852.48|5851.98|5851.98|5851.48|206
1729192430000|2024-10-17 19:13:50|||||||||36
1729192440000|2024-10-17 19:14:00|5852.48|5851.98|5852.23|5851.73|5852.48|5851.98|5852.23|5851.73|207
1729192450000|2024-10-17 19:14:10|5852.48|5851.98|5852.98|5852.48|5852.98|5852.48|5852.48|5851.98|209
1729192460000|2024-10-17 19:14:20|5852.73|5852.23|5852.23|5851.73|5852.73|5852.23|5852.23|5851.73|169
1729192470000|2024-10-17 19:14:30|5852.48|5851.98|5852.48|5851.98|5852.48|5851.98|5852.48|5851.98|150
1729192480000|2024-10-17 19:14:40|5852.73|5852.23|5852.48|5851.98|5852.73|5852.23|5852.48|5851.98|87
1729192490000|2024-10-17 19:14:50|5852.23|5851.73|5851.98|5851.48|5852.48|5851.98|5851.98|5851.48|145
1729192500000|2024-10-17 19:15:00|5851.73|5851.23|5851.73|5851.23|5851.98|5851.48|5851.73|5851.23|121
1729192510000|2024-10-17 19:15:10|5852.23|5851.73|5852.23|5851.73|5852.48|5851.98|5852.23|5851.73|302
1729192520000|2024-10-17 19:15:20|5851.98|5851.48|5852.23|5851.73|5852.23|5851.73|5851.98|5851.48|47
1729192530000|2024-10-17 19:15:30|5851.98|5851.48|5852.23|5851.73|5852.23|5851.73|5851.98|5851.48|102
1729192540000|2024-10-17 19:15:40|5852.48|5851.98|5852.73|5852.23|5852.73|5852.23|5852.48|5851.98|82
1729192550000|2024-10-17 19:15:50|5852.48|5851.98|5852.48|5851.98|5852.73|5852.23|5852.23|5851.73|153
1729192560000|2024-10-17 19:16:00|5852.23|5851.73|5852.23|5851.73|5852.48|5851.98|5851.98|5851.48|181
1729192570000|2024-10-17 19:16:10|5852.48|5851.98|5852.23|5851.73|5852.48|5851.98|5852.23|5851.73|120
1729192580000|2024-10-17 19:16:20|5851.98|5851.48|5851.73|5851.23|5851.98|5851.48|5851.73|5851.23|114
1729192590000|2024-10-17 19:16:30|5851.48|5850.98|5851.48|5850.98|5851.73|5851.23|5851.48|5850.98|277
1729192600000|2024-10-17 19:16:40|5851.6|5851.1|5851.48|5850.98|5851.73|5851.23|5851.48|5850.98|84
1729192610000|2024-10-17 19:16:50|||||||||25
1729192620000|2024-10-17 19:17:00|5851.23|5850.73|5851.23|5850.73|5851.48|5850.98|5851.23|5850.73|241
1729192630000|2024-10-17 19:17:10|5851.48|5850.98|5850.98|5850.48|5851.48|5850.98|5850.98|5850.48|119
1729192640000|2024-10-17 19:17:20|5851.23|5850.73|5850.98|5850.48|5851.23|5850.73|5850.73|5850.23|316
1729192650000|2024-10-17 19:17:30|5851.23|5850.73|5851.23|5850.73|5851.23|5850.73|5851.23|5850.73|79
1729192660000|2024-10-17 19:17:40|5851.48|5850.98|5850.98|5850.48|5851.48|5850.98|5850.98|5850.48|176
1729192670000|2024-10-17 19:17:50|5850.73|5850.23|5850.73|5850.23|5850.98|5850.48|5850.73|5850.23|182
1729192680000|2024-10-17 19:18:00|5850.98|5850.48|5851.23|5850.73|5851.23|5850.73|5850.73|5850.23|271
1729192690000|2024-10-17 19:18:10|5850.98|5850.48|5850.98|5850.48|5851.23|5850.73|5850.98|5850.48|127
1729192700000|2024-10-17 19:18:20|||||||||53
1729192710000|2024-10-17 19:18:30|5850.73|5850.23|5850.73|5850.23|5850.98|5850.48|5850.73|5850.23|116
1729192720000|2024-10-17 19:18:40|5850.48|5849.98|5850.98|5850.48|5850.98|5850.48|5850.48|5849.98|293
1729192730000|2024-10-17 19:18:50|5850.73|5850.23|5849.98|5849.48|5850.73|5850.23|5849.98|5849.48|594
1729192740000|2024-10-17 19:19:00|5850.23|5849.73|5850.23|5849.73|5850.23|5849.73|5849.98|5849.48|427
1729192750000|2024-10-17 19:19:10|5849.73|5849.23|5849.48|5848.98|5849.73|5849.23|5849.48|5848.98|605
1729192760000|2024-10-17 19:19:20|5849.73|5849.23|5849.98|5849.48|5849.98|5849.48|5849.73|5849.23|274
1729192770000|2024-10-17 19:19:30|5849.73|5849.23|5849.73|5849.23|5849.98|5849.48|5849.73|5849.23|249
1729192780000|2024-10-17 19:19:40|5849.85|5849.35|5849.73|5849.23|5849.98|5849.48|5849.73|5849.23|72
1729192790000|2024-10-17 19:19:50|5849.98|5849.48|5849.73|5849.23|5849.98|5849.48|5849.48|5848.98|331
1729192800000|2024-10-17 19:20:00|5849.23|5848.73|5848.73|5848.23|5849.73|5849.23|5848.48|5847.98|1708
1729192810000|2024-10-17 19:20:10|5848.48|5847.98|5848.98|5848.48|5848.98|5848.48|5847.73|5847.23|2195
1729192820000|2024-10-17 19:20:20|5849.23|5848.73|5848.98|5848.48|5849.23|5848.73|5848.98|5848.48|424
1729192830000|2024-10-17 19:20:30|5849.23|5848.73|5849.23|5848.73|5849.23|5848.73|5849.23|5848.73|136
1729192840000|2024-10-17 19:20:40|5849.48|5848.98|5849.48|5848.98|5849.48|5848.98|5849.23|5848.73|195
1729192850000|2024-10-17 19:20:50|5849.23|5848.73|5848.73|5848.23|5849.48|5848.98|5848.73|5848.23|261
1729192860000|2024-10-17 19:21:00|5848.48|5847.98|5847.98|5847.48|5848.48|5847.98|5847.98|5847.48|246
1729192870000|2024-10-17 19:21:10|5847.73|5847.23|5847.73|5847.23|5847.98|5847.48|5847.73|5847.23|266
1729192880000|2024-10-17 19:21:20|5847.48|5846.98|5847.73|5847.23|5847.73|5847.23|5847.23|5846.73|430
1729192890000|2024-10-17 19:21:30|5847.98|5847.48|5848.23|5847.73|5848.23|5847.73|5847.98|5847.48|249
1729192900000|2024-10-17 19:21:40|5847.98|5847.48|5847.98|5847.48|5847.98|5847.48|5847.73|5847.23|106
1729192910000|2024-10-17 19:21:50|5847.73|5847.23|5847.73|5847.23|5847.73|5847.23|5847.73|5847.23|172
1729192920000|2024-10-17 19:22:00|5847.98|5847.48|5847.73|5847.23|5847.98|5847.48|5847.73|5847.23|158
1729192930000|2024-10-17 19:22:10|5847.48|5846.98|5847.73|5847.23|5847.73|5847.23|5847.23|5846.73|172
1729192940000|2024-10-17 19:22:20|5847.48|5846.98|5847.48|5846.98|5847.73|5847.23|5847.23|5846.73|222
1729192950000|2024-10-17 19:22:30|5847.73|5847.23|5847.73|5847.23|5847.98|5847.48|5847.73|5847.23|118
1729192960000|2024-10-17 19:22:40|5847.23|5846.73|5847.48|5846.98|5847.48|5846.98|5847.23|5846.73|258
1729192970000|2024-10-17 19:22:50|5847.23|5846.73|5846.98|5846.48|5847.23|5846.73|5846.73|5846.23|301
1729192980000|2024-10-17 19:23:00|5847.23|5846.73|5847.73|5847.23|5847.98|5847.48|5847.23|5846.73|243
1729192990000|2024-10-17 19:23:10|5847.98|5847.48|5847.73|5847.23|5847.98|5847.48|5847.73|5847.23|120
1729193000000|2024-10-17 19:23:20|5847.85|5847.35|5847.98|5847.48|5847.98|5847.48|5847.73|5847.23|96
1729193010000|2024-10-17 19:23:30|5847.85|5847.35|5847.98|5847.48|5847.98|5847.48|5847.85|5847.35|80
1729193020000|2024-10-17 19:23:40|5847.73|5847.23|5847.98|5847.48|5847.98|5847.48|5847.73|5847.23|186
1729193030000|2024-10-17 19:23:50|5847.73|5847.23|5847.73|5847.23|5847.73|5847.23|5847.73|5847.23|83
1729193040000|2024-10-17 19:24:00|5847.48|5846.98|5847.48|5846.98|5847.73|5847.23|5847.48|5846.98|157
1729193050000|2024-10-17 19:24:10|5847.73|5847.23|5847.23|5846.73|5847.73|5847.23|5847.23|5846.73|137
1729193060000|2024-10-17 19:24:20|5846.98|5846.48|5847.23|5846.73|5847.23|5846.73|5846.98|5846.48|184
1729193070000|2024-10-17 19:24:30|5847.48|5846.98|5847.98|5847.48|5847.98|5847.48|5847.48|5846.98|103
1729193080000|2024-10-17 19:24:40|5848.23|5847.73|5848.48|5847.98|5848.48|5847.98|5848.23|5847.73|230
1729193090000|2024-10-17 19:24:50|||||||||105
1729193100000|2024-10-17 19:25:00|5848.23|5847.73|5847.23|5846.73|5848.23|5847.73|5847.23|5846.73|336
1729193110000|2024-10-17 19:25:10|5847.48|5846.98|5847.98|5847.48|5847.98|5847.48|5847.48|5846.98|179
1729193120000|2024-10-17 19:25:20|5848.23|5847.73|5847.48|5846.98|5848.23|5847.73|5847.48|5846.98|332
1729193130000|2024-10-17 19:25:30|5847.73|5847.23|5847.73|5847.23|5847.73|5847.23|5847.73|5847.23|78
1729193140000|2024-10-17 19:25:40|5847.48|5846.98|5847.23|5846.73|5847.73|5847.23|5846.98|5846.48|190
1729193150000|2024-10-17 19:25:50|5847.48|5846.98|5847.48|5846.98|5847.48|5846.98|5847.23|5846.73|157
1729193160000|2024-10-17 19:26:00|5847.23|5846.73|5846.73|5846.23|5847.23|5846.73|5846.48|5845.98|254
1729193170000|2024-10-17 19:26:10|5846.48|5845.98|5846.23|5845.73|5846.48|5845.98|5845.98|5845.48|497
1729193180000|2024-10-17 19:26:20|5846.48|5845.98|5846.48|5845.98|5846.48|5845.98|5846.48|5845.98|142
1729193190000|2024-10-17 19:26:30|5846.23|5845.73|5846.48|5845.98|5846.48|5845.98|5846.23|5845.73|87
1729193200000|2024-10-17 19:26:40|5846.23|5845.73|5845.98|5845.48|5846.23|5845.73|5845.98|5845.48|302
1729193210000|2024-10-17 19:26:50|5846.23|5845.73|5846.23|5845.73|5846.23|5845.73|5846.23|5845.73|296
1729193220000|2024-10-17 19:27:00|5845.98|5845.48|5845.73|5845.23|5846.23|5845.73|5845.73|5845.23|150
1729193230000|2024-10-17 19:27:10|5845.98|5845.48|5846.48|5845.98|5846.48|5845.98|5845.98|5845.48|231
1729193240000|2024-10-17 19:27:20|5846.23|5845.73|5846.48|5845.98|5846.48|5845.98|5846.23|5845.73|174
1729193250000|2024-10-17 19:27:30|5846.73|5846.23|5847.73|5847.23|5847.73|5847.23|5846.73|5846.23|925
1729193260000|2024-10-17 19:27:40|5847.98|5847.48|5847.48|5846.98|5847.98|5847.48|5847.23|5846.73|269
1729193270000|2024-10-17 19:27:50|5847.23|5846.73|5846.48|5845.98|5847.23|5846.73|5846.48|5845.98|412
1729193280000|2024-10-17 19:28:00|5846.73|5846.23|5846.73|5846.23|5846.98|5846.48|5846.73|5846.23|225
1729193290000|2024-10-17 19:28:10|5846.48|5845.98|5846.48|5845.98|5846.48|5845.98|5846.23|5845.73|305
1729193300000|2024-10-17 19:28:20|5846.23|5845.73|5846.23|5845.73|5846.23|5845.73|5846.23|5845.73|126
1729193310000|2024-10-17 19:28:30|5846.48|5845.98|5846.98|5846.48|5846.98|5846.48|5846.48|5845.98|154
1729193320000|2024-10-17 19:28:40|5846.73|5846.23|5846.98|5846.48|5846.98|5846.48|5846.73|5846.23|115
1729193330000|2024-10-17 19:28:50|5846.73|5846.23|5846.98|5846.48|5846.98|5846.48|5846.73|5846.23|168
1729193340000|2024-10-17 19:29:00|5846.73|5846.23|5846.48|5845.98|5846.73|5846.23|5846.48|5845.98|178
1729193350000|2024-10-17 19:29:10|5846.73|5846.23|5846.48|5845.98|5846.73|5846.23|5846.48|5845.98|64
1729193360000|2024-10-17 19:29:20|5846.23|5845.73|5845.73|5845.23|5846.48|5845.98|5845.48|5844.98|445
1729193370000|2024-10-17 19:29:30|5845.98|5845.48|5845.98|5845.48|5845.98|5845.48|5845.73|5845.23|204
1729193380000|2024-10-17 19:29:40|5845.73|5845.23|5845.48|5844.98|5845.98|5845.48|5845.48|5844.98|194
1729193390000|2024-10-17 19:29:50|5845.23|5844.73|5844.98|5844.48|5845.23|5844.73|5844.98|5844.48|414
1729193400000|2024-10-17 19:30:00|5845.23|5844.73|5844.48|5843.98|5845.48|5844.98|5844.48|5843.98|1414
1729193410000|2024-10-17 19:30:10|5844.73|5844.23|5844.48|5843.98|5844.73|5844.23|5844.48|5843.98|233
1729193420000|2024-10-17 19:30:20|5844.23|5843.73|5843.73|5843.23|5844.35|5843.85|5843.23|5842.73|1446
1729193430000|2024-10-17 19:30:30|5843.98|5843.48|5844.48|5843.98|5844.48|5843.98|5843.98|5843.48|343
1729193440000|2024-10-17 19:30:40|5844.23|5843.73|5843.73|5843.23|5844.23|5843.73|5843.73|5843.23|447
1729193450000|2024-10-17 19:30:50|5843.48|5842.98|5843.48|5842.98|5843.48|5842.98|5843.48|5842.98|160
1729193460000|2024-10-17 19:31:00|5843.73|5843.23|5843.48|5842.98|5843.98|5843.48|5843.23|5842.73|974
1729193470000|2024-10-17 19:31:10|5843.23|5842.73|5843.48|5842.98|5843.73|5843.23|5843.23|5842.73|436
1729193480000|2024-10-17 19:31:20|5843.73|5843.23|5844.48|5843.98|5844.48|5843.98|5843.73|5843.23|376
1729193490000|2024-10-17 19:31:30|5844.73|5844.23|5844.48|5843.98|5845.23|5844.73|5844.48|5843.98|507
1729193500000|2024-10-17 19:31:40|5844.73|5844.23|5845.23|5844.73|5845.23|5844.73|5844.73|5844.23|237
1729193510000|2024-10-17 19:31:50|5844.98|5844.48|5844.98|5844.48|5844.98|5844.48|5844.73|5844.23|235
1729193520000|2024-10-17 19:32:00|5844.73|5844.23|5844.73|5844.23|5844.98|5844.48|5844.48|5843.98|188
1729193530000|2024-10-17 19:32:10|5844.98|5844.48|5845.23|5844.73|5845.23|5844.73|5844.98|5844.48|283
1729193540000|2024-10-17 19:32:20|5844.98|5844.48|5844.48|5843.98|5844.98|5844.48|5844.48|5843.98|212
1729193550000|2024-10-17 19:32:30|5844.23|5843.73|5843.98|5843.48|5844.48|5843.98|5843.98|5843.48|337
1729193560000|2024-10-17 19:32:40|5844.23|5843.73|5843.98|5843.48|5844.23|5843.73|5843.73|5843.23|335
1729193570000|2024-10-17 19:32:50|5844.23|5843.73|5843.98|5843.48|5844.23|5843.73|5843.98|5843.48|105
1729193580000|2024-10-17 19:33:00|5844.23|5843.73|5844.48|5843.98|5844.48|5843.98|5844.23|5843.73|309
1729193590000|2024-10-17 19:33:10|5844.23|5843.73|5844.23|5843.73|5844.48|5843.98|5843.98|5843.48|212
1729193600000|2024-10-17 19:33:20|5844.48|5843.98|5844.73|5844.23|5844.73|5844.23|5844.23|5843.73|228
1729193610000|2024-10-17 19:33:30|||||||||172
1729193620000|2024-10-17 19:33:40|5844.98|5844.48|5845.23|5844.73|5845.23|5844.73|5844.73|5844.23|223
1729193630000|2024-10-17 19:33:50|5844.98|5844.48|5844.98|5844.48|5845.23|5844.73|5844.98|5844.48|338
1729193640000|2024-10-17 19:34:00|5845.23|5844.73|5846.23|5845.73|5846.23|5845.73|5844.98|5844.48|574
1729193650000|2024-10-17 19:34:10|5846.48|5845.98|5846.48|5845.98|5846.48|5845.98|5846.48|5845.98|430
1729193660000|2024-10-17 19:34:20|5846.23|5845.73|5845.98|5845.48|5846.23|5845.73|5845.98|5845.48|232
1729193670000|2024-10-17 19:34:30|5846.23|5845.73|5845.73|5845.23|5846.23|5845.73|5845.73|5845.23|193
1729193680000|2024-10-17 19:34:40|||||||||186
1729193690000|2024-10-17 19:34:50|5845.98|5845.48|5845.73|5845.23|5845.98|5845.48|5845.73|5845.23|83
1729193700000|2024-10-17 19:35:00|5845.98|5845.48|5845.73|5845.23|5845.98|5845.48|5845.73|5845.23|217
1729193710000|2024-10-17 19:35:10|5845.48|5844.98|5845.48|5844.98|5845.48|5844.98|5845.48|5844.98|202
1729193720000|2024-10-17 19:35:20|5844.98|5844.48|5845.73|5845.23|5845.73|5845.23|5844.98|5844.48|383
1729193730000|2024-10-17 19:35:30|5845.98|5845.48|5845.23|5844.73|5845.98|5845.48|5845.23|5844.73|283
1729193740000|2024-10-17 19:35:40|5844.98|5844.48|5844.73|5844.23|5845.23|5844.73|5844.73|5844.23|203
1729193750000|2024-10-17 19:35:50|5844.85|5844.35|5844.73|5844.23|5844.85|5844.35|5844.73|5844.23|173
1729193760000|2024-10-17 19:36:00|5844.98|5844.48|5844.48|5843.98|5844.98|5844.48|5844.23|5843.73|289
1729193770000|2024-10-17 19:36:10|5844.73|5844.23|5844.48|5843.98|5844.73|5844.23|5844.48|5843.98|204
1729193780000|2024-10-17 19:36:20|5844.73|5844.23|5844.48|5843.98|5844.73|5844.23|5844.48|5843.98|270
1729193790000|2024-10-17 19:36:30|5844.23|5843.73|5844.23|5843.73|5844.23|5843.73|5843.98|5843.48|319
1729193800000|2024-10-17 19:36:40|5844.48|5843.98|5844.23|5843.73|5844.48|5843.98|5844.23|5843.73|266
1729193810000|2024-10-17 19:36:50|5844.48|5843.98|5844.23|5843.73|5844.48|5843.98|5844.23|5843.73|78
1729193820000|2024-10-17 19:37:00|5844.48|5843.98|5844.98|5844.48|5844.98|5844.48|5844.48|5843.98|171
1729193830000|2024-10-17 19:37:10|5845.23|5844.73|5845.48|5844.98|5845.48|5844.98|5845.23|5844.73|207
1729193840000|2024-10-17 19:37:20|5845.73|5845.23|5845.73|5845.23|5845.98|5845.48|5845.48|5844.98|240
1729193850000|2024-10-17 19:37:30|5845.48|5844.98|5845.23|5844.73|5845.73|5845.23|5845.23|5844.73|194
1729193860000|2024-10-17 19:37:40|5845.48|5844.98|5844.73|5844.23|5845.48|5844.98|5844.73|5844.23|331
1729193870000|2024-10-17 19:37:50|5844.6|5844.1|5844.48|5843.98|5844.73|5844.23|5844.48|5843.98|133
1729193880000|2024-10-17 19:38:00|5844.73|5844.23|5844.48|5843.98|5844.73|5844.23|5844.35|5843.85|178
1729193890000|2024-10-17 19:38:10|5844.23|5843.73|5843.73|5843.23|5844.48|5843.98|5843.73|5843.23|470
1729193900000|2024-10-17 19:38:20|5843.48|5842.98|5843.73|5843.23|5843.73|5843.23|5843.48|5842.98|292
1729193910000|2024-10-17 19:38:30|5843.48|5842.98|5843.48|5842.98|5843.73|5843.23|5843.48|5842.98|120
1729193920000|2024-10-17 19:38:40|5843.23|5842.73|5843.23|5842.73|5843.23|5842.73|5843.23|5842.73|225
1729193930000|2024-10-17 19:38:50|5843.48|5842.98|5842.73|5842.23|5843.48|5842.98|5842.73|5842.23|1263
1729193940000|2024-10-17 19:39:00|5842.48|5841.98|5842.48|5841.98|5842.73|5842.23|5842.23|5841.73|1630
1729193950000|2024-10-17 19:39:10|5842.23|5841.73|5842.73|5842.23|5842.98|5842.48|5842.23|5841.73|682
1729193960000|2024-10-17 19:39:20|5842.98|5842.48|5842.73|5842.23|5843.23|5842.73|5842.73|5842.23|274
1729193970000|2024-10-17 19:39:30|5842.48|5841.98|5842.98|5842.48|5842.98|5842.48|5842.48|5841.98|365
1729193980000|2024-10-17 19:39:40|5842.73|5842.23|5842.73|5842.23|5842.73|5842.23|5842.73|5842.23|126
1729193990000|2024-10-17 19:39:50|5842.48|5841.98|5842.98|5842.48|5842.98|5842.48|5842.48|5841.98|219
1729194000000|2024-10-17 19:40:00|5843.23|5842.73|5843.23|5842.73|5843.23|5842.73|5842.98|5842.48|278
1729194010000|2024-10-17 19:40:10|5842.98|5842.48|5842.98|5842.48|5842.98|5842.48|5842.73|5842.23|146
1729194020000|2024-10-17 19:40:20|5843.23|5842.73|5842.98|5842.48|5843.48|5842.98|5842.98|5842.48|304
1729194030000|2024-10-17 19:40:30|5843.23|5842.73|5842.73|5842.23|5843.23|5842.73|5842.73|5842.23|363
1729194040000|2024-10-17 19:40:40|5842.98|5842.48|5843.23|5842.73|5843.23|5842.73|5842.98|5842.48|90
1729194050000|2024-10-17 19:40:50|5843.48|5842.98|5843.98|5843.48|5844.23|5843.73|5843.23|5842.73|483
1729194060000|2024-10-17 19:41:00|5843.73|5843.23|5845.23|5844.73|5845.23|5844.73|5843.73|5843.23|601
1729194070000|2024-10-17 19:41:10|5844.98|5844.48|5844.98|5844.48|5845.48|5844.98|5844.73|5844.23|754
1729194080000|2024-10-17 19:41:20|||||||||234
1729194090000|2024-10-17 19:41:30|5845.23|5844.73|5845.23|5844.73|5845.23|5844.73|5845.23|5844.73|194
1729194100000|2024-10-17 19:41:40|5845.48|5844.98|5845.48|5844.98|5845.48|5844.98|5845.48|5844.98|107
1729194110000|2024-10-17 19:41:50|5845.73|5845.23|5845.23|5844.73|5845.73|5845.23|5845.23|5844.73|177
1729194120000|2024-10-17 19:42:00|5845.48|5844.98|5844.73|5844.23|5845.73|5845.23|5844.48|5843.98|512
1729194130000|2024-10-17 19:42:10|5844.48|5843.98|5843.98|5843.48|5844.48|5843.98|5843.98|5843.48|264
1729194140000|2024-10-17 19:42:20|5843.73|5843.23|5843.73|5843.23|5843.73|5843.23|5843.48|5842.98|191
1729194150000|2024-10-17 19:42:30|5843.48|5842.98|5843.48|5842.98|5843.48|5842.98|5843.48|5842.98|149
1729194160000|2024-10-17 19:42:40|5843.73|5843.23|5843.98|5843.48|5843.98|5843.48|5843.73|5843.23|137
1729194170000|2024-10-17 19:42:50|5843.73|5843.23|5843.48|5842.98|5843.73|5843.23|5843.48|5842.98|165
1729194180000|2024-10-17 19:43:00|5843.23|5842.73|5842.98|5842.48|5843.23|5842.73|5842.98|5842.48|473
1729194190000|2024-10-17 19:43:10|5843.23|5842.73|5843.23|5842.73|5843.23|5842.73|5842.98|5842.48|164
1729194200000|2024-10-17 19:43:20|5843.48|5842.98|5843.48|5842.98|5843.48|5842.98|5843.48|5842.98|71
1729194210000|2024-10-17 19:43:30|5843.23|5842.73|5843.73|5843.23|5843.73|5843.23|5843.23|5842.73|214
1729194220000|2024-10-17 19:43:40|5843.98|5843.48|5843.98|5843.48|5844.23|5843.73|5843.98|5843.48|162
1729194230000|2024-10-17 19:43:50|5844.23|5843.73|5844.48|5843.98|5844.48|5843.98|5844.23|5843.73|315
1729194240000|2024-10-17 19:44:00|5844.73|5844.23|5844.48|5843.98|5844.73|5844.23|5844.48|5843.98|214
1729194250000|2024-10-17 19:44:10|5844.73|5844.23|5844.73|5844.23|5844.98|5844.48|5844.73|5844.23|240
1729194260000|2024-10-17 19:44:20|5844.98|5844.48|5845.48|5844.98|5845.48|5844.98|5844.98|5844.48|350
1729194270000|2024-10-17 19:44:30|5845.73|5845.23|5845.98|5845.48|5845.98|5845.48|5845.48|5844.98|696
1729194280000|2024-10-17 19:44:40|5845.73|5845.23|5845.73|5845.23|5845.73|5845.23|5845.73|5845.23|370
1729194290000|2024-10-17 19:44:50|5845.48|5844.98|5845.48|5844.98|5845.48|5844.98|5845.48|5844.98|324
1729194300000|2024-10-17 19:45:00|5845.73|5845.23|5845.73|5845.23|5845.73|5845.23|5844.98|5844.48|751
1729194310000|2024-10-17 19:45:10|5845.48|5844.98|5845.73|5845.23|5845.73|5845.23|5845.48|5844.98|285
1729194320000|2024-10-17 19:45:20|5845.48|5844.98|5845.48|5844.98|5845.48|5844.98|5845.48|5844.98|98
1729194330000|2024-10-17 19:45:30|5845.23|5844.73|5845.23|5844.73|5845.48|5844.98|5845.23|5844.73|186
1729194340000|2024-10-17 19:45:40|5844.98|5844.48|5844.23|5843.73|5844.98|5844.48|5844.23|5843.73|229
1729194350000|2024-10-17 19:45:50|5844.48|5843.98|5844.23|5843.73|5844.48|5843.98|5844.23|5843.73|137
1729194360000|2024-10-17 19:46:00|5843.98|5843.48|5844.73|5844.23|5844.73|5844.23|5843.98|5843.48|422
1729194370000|2024-10-17 19:46:10|5844.48|5843.98|5843.98|5843.48|5844.48|5843.98|5843.98|5843.48|329
1729194380000|2024-10-17 19:46:20|5843.48|5842.98|5843.23|5842.73|5843.48|5842.98|5842.98|5842.48|540
1729194390000|2024-10-17 19:46:30|5843.48|5842.98|5843.98|5843.48|5843.98|5843.48|5843.48|5842.98|283
1729194400000|2024-10-17 19:46:40|5844.23|5843.73|5843.48|5842.98|5844.23|5843.73|5843.48|5842.98|351
1729194410000|2024-10-17 19:46:50|5843.23|5842.73|5843.48|5842.98|5843.48|5842.98|5843.23|5842.73|289
1729194420000|2024-10-17 19:47:00|5843.23|5842.73|5843.23|5842.73|5843.48|5842.98|5842.98|5842.48|570
1729194430000|2024-10-17 19:47:10|5843.48|5842.98|5843.73|5843.23|5843.98|5843.48|5843.48|5842.98|414
1729194440000|2024-10-17 19:47:20|5843.23|5842.73|5843.73|5843.23|5843.73|5843.23|5843.23|5842.73|243
1729194450000|2024-10-17 19:47:30|5843.85|5843.35|5843.48|5842.98|5843.98|5843.48|5843.48|5842.98|288
1729194460000|2024-10-17 19:47:40|5843.73|5843.23|5843.73|5843.23|5843.73|5843.23|5843.73|5843.23|265
1729194470000|2024-10-17 19:47:50|5843.98|5843.48|5843.23|5842.73|5843.98|5843.48|5843.23|5842.73|219
1729194480000|2024-10-17 19:48:00|5842.98|5842.48|5843.48|5842.98|5843.48|5842.98|5842.98|5842.48|322
1729194490000|2024-10-17 19:48:10|5843.23|5842.73|5843.48|5842.98|5843.48|5842.98|5843.23|5842.73|301
1729194500000|2024-10-17 19:48:20|5843.73|5843.23|5843.48|5842.98|5843.73|5843.23|5843.48|5842.98|220
1729194510000|2024-10-17 19:48:30|||||||||39
1729194520000|2024-10-17 19:48:40|5843.23|5842.73|5842.73|5842.23|5843.23|5842.73|5842.73|5842.23|325
1729194530000|2024-10-17 19:48:50|5842.98|5842.48|5842.73|5842.23|5842.98|5842.48|5842.73|5842.23|402
1729194540000|2024-10-17 19:49:00|5843.23|5842.73|5843.23|5842.73|5843.23|5842.73|5842.98|5842.48|409
1729194550000|2024-10-17 19:49:10|5843.48|5842.98|5843.98|5843.48|5843.98|5843.48|5843.48|5842.98|231
1729194560000|2024-10-17 19:49:20|5843.73|5843.23|5843.23|5842.73|5843.73|5843.23|5843.23|5842.73|275
1729194570000|2024-10-17 19:49:30|5842.98|5842.48|5843.73|5843.23|5843.98|5843.48|5842.98|5842.48|416
1729194580000|2024-10-17 19:49:40|5843.98|5843.48|5843.73|5843.23|5843.98|5843.48|5843.73|5843.23|380
1729194590000|2024-10-17 19:49:50|5843.48|5842.98|5843.48|5842.98|5843.73|5843.23|5843.23|5842.73|431
1729194600000|2024-10-17 19:50:00|5842.35|5841.85|5842.73|5842.23|5842.98|5842.48|5841.98|5841.48|2231
1729194610000|2024-10-17 19:50:10|5842.48|5841.98|5842.48|5841.98|5842.73|5842.23|5842.48|5841.98|625
1729194620000|2024-10-17 19:50:20|5842.23|5841.73|5842.23|5841.73|5842.48|5841.98|5841.98|5841.48|715
1729194630000|2024-10-17 19:50:30|5842.48|5841.98|5843.23|5842.73|5843.23|5842.73|5842.48|5841.98|700
1729194640000|2024-10-17 19:50:40|5842.98|5842.48|5842.23|5841.73|5842.98|5842.48|5841.98|5841.48|504
1729194650000|2024-10-17 19:50:50|5841.98|5841.48|5841.98|5841.48|5841.98|5841.48|5841.73|5841.23|1264
1729194660000|2024-10-17 19:51:00|5841.73|5841.23|5842.23|5841.73|5842.23|5841.73|5841.73|5841.23|372
1729194670000|2024-10-17 19:51:10|5841.98|5841.48|5841.48|5840.98|5841.98|5841.48|5841.48|5840.98|729
1729194680000|2024-10-17 19:51:20|5841.73|5841.23|5841.98|5841.48|5841.98|5841.48|5841.73|5841.23|456
1729194690000|2024-10-17 19:51:30|5841.73|5841.23|5841.48|5840.98|5841.73|5841.23|5841.48|5840.98|516
1729194700000|2024-10-17 19:51:40|5841.73|5841.23|5841.48|5840.98|5841.73|5841.23|5841.23|5840.73|964
1729194710000|2024-10-17 19:51:50|5841.23|5840.73|5841.48|5840.98|5841.98|5841.48|5841.23|5840.73|460
1729194720000|2024-10-17 19:52:00|5841.73|5841.23|5840.98|5840.48|5842.23|5841.73|5840.98|5840.48|1778
1729194730000|2024-10-17 19:52:10|5841.23|5840.73|5841.48|5840.98|5841.73|5841.23|5841.23|5840.73|569
1729194740000|2024-10-17 19:52:20|5841.73|5841.23|5841.98|5841.48|5841.98|5841.48|5841.73|5841.23|167
1729194750000|2024-10-17 19:52:30|5841.73|5841.23|5841.48|5840.98|5841.73|5841.23|5841.48|5840.98|391
1729194760000|2024-10-17 19:52:40|5841.23|5840.73|5841.23|5840.73|5841.48|5840.98|5841.23|5840.73|357
1729194770000|2024-10-17 19:52:50|5841.48|5840.98|5841.23|5840.73|5841.48|5840.98|5840.98|5840.48|439
1729194780000|2024-10-17 19:53:00|5840.98|5840.48|5841.23|5840.73|5841.23|5840.73|5840.98|5840.48|270
1729194790000|2024-10-17 19:53:10|5840.98|5840.48|5841.23|5840.73|5841.23|5840.73|5840.98|5840.48|180
1729194800000|2024-10-17 19:53:20|5841.48|5840.98|5841.48|5840.98|5841.73|5841.23|5841.23|5840.73|450
1729194810000|2024-10-17 19:53:30|5841.73|5841.23|5841.73|5841.23|5841.73|5841.23|5841.73|5841.23|274
1729194820000|2024-10-17 19:53:40|5841.48|5840.98|5842.23|5841.73|5842.23|5841.73|5841.48|5840.98|408
1729194830000|2024-10-17 19:53:50|5841.98|5841.48|5842.23|5841.73|5842.48|5841.98|5841.73|5841.23|507
1729194840000|2024-10-17 19:54:00|5842.48|5841.98|5843.23|5842.73|5843.23|5842.73|5842.48|5841.98|774
1729194850000|2024-10-17 19:54:10|5843.48|5842.98|5843.73|5843.23|5843.98|5843.48|5843.48|5842.98|781
1729194860000|2024-10-17 19:54:20|5843.98|5843.48|5844.23|5843.73|5844.23|5843.73|5843.98|5843.48|536
1729194870000|2024-10-17 19:54:30|5844.48|5843.98|5844.73|5844.23|5844.98|5844.48|5844.23|5843.73|735
1729194880000|2024-10-17 19:54:40|5845.23|5844.73|5845.23|5844.73|5845.48|5844.98|5845.23|5844.73|698
1729194890000|2024-10-17 19:54:50|5844.35|5843.85|5844.98|5844.48|5844.98|5844.48|5844.23|5843.73|942
1729194900000|2024-10-17 19:55:00|5843.73|5843.23|5843.23|5842.73|5843.73|5843.23|5842.73|5842.23|1848
1729194910000|2024-10-17 19:55:10|5842.98|5842.48|5842.48|5841.98|5843.23|5842.73|5842.23|5841.73|906
1729194920000|2024-10-17 19:55:20|5842.73|5842.23|5842.98|5842.48|5843.23|5842.73|5842.73|5842.23|858
1729194930000|2024-10-17 19:55:30|5843.23|5842.73|5842.48|5841.98|5843.23|5842.73|5842.48|5841.98|610
1729194940000|2024-10-17 19:55:40|5842.73|5842.23|5842.48|5841.98|5842.98|5842.48|5842.48|5841.98|690
1729194950000|2024-10-17 19:55:50|5842.23|5841.73|5842.48|5841.98|5842.98|5842.48|5842.23|5841.73|517
1729194960000|2024-10-17 19:56:00|5842.23|5841.73|5842.73|5842.23|5842.73|5842.23|5842.23|5841.73|566
1729194970000|2024-10-17 19:56:10|5842.48|5841.98|5841.98|5841.48|5842.48|5841.98|5841.98|5841.48|489
1729194980000|2024-10-17 19:56:20|5842.23|5841.73|5841.98|5841.48|5842.23|5841.73|5841.73|5841.23|583
1729194990000|2024-10-17 19:56:30|5841.73|5841.23|5841.98|5841.48|5841.98|5841.48|5841.73|5841.23|349
1729195000000|2024-10-17 19:56:40|5841.73|5841.23|5841.48|5840.98|5841.73|5841.23|5841.48|5840.98|493
1729195010000|2024-10-17 19:56:50|5841.73|5841.23|5841.98|5841.48|5841.98|5841.48|5841.73|5841.23|347
1729195020000|2024-10-17 19:57:00|5842.23|5841.73|5842.73|5842.23|5842.73|5842.23|5842.23|5841.73|730
1729195030000|2024-10-17 19:57:10|5842.48|5841.98|5842.48|5841.98|5842.48|5841.98|5842.23|5841.73|512
1729195040000|2024-10-17 19:57:20|5842.73|5842.23|5842.98|5842.48|5842.98|5842.48|5842.48|5841.98|454
1729195050000|2024-10-17 19:57:30|5842.73|5842.23|5842.48|5841.98|5842.73|5842.23|5842.48|5841.98|523
1729195060000|2024-10-17 19:57:40|5842.23|5841.73|5842.48|5841.98|5842.48|5841.98|5842.23|5841.73|613
1729195070000|2024-10-17 19:57:50|||||||||624
1729195080000|2024-10-17 19:58:00|5842.23|5841.73|5842.73|5842.23|5843.23|5842.73|5842.23|5841.73|1321
1729195090000|2024-10-17 19:58:10|5842.48|5841.98|5842.98|5842.48|5842.98|5842.48|5842.48|5841.98|522
1729195100000|2024-10-17 19:58:20|5842.73|5842.23|5843.23|5842.73|5843.48|5842.98|5842.73|5842.23|872
1729195110000|2024-10-17 19:58:30|5842.98|5842.48|5842.73|5842.23|5843.23|5842.73|5842.73|5842.23|665
1729195120000|2024-10-17 19:58:40|5842.98|5842.48|5843.23|5842.73|5843.23|5842.73|5842.98|5842.48|828
1729195130000|2024-10-17 19:58:50|5842.98|5842.48|5842.98|5842.48|5842.98|5842.48|5842.48|5841.98|976
1729195140000|2024-10-17 19:59:00|5843.23|5842.73|5843.48|5842.98|5844.23|5843.73|5843.23|5842.73|1983
1729195150000|2024-10-17 19:59:10|5843.23|5842.73|5843.98|5843.48|5843.98|5843.48|5843.23|5842.73|1319
1729195160000|2024-10-17 19:59:20|5844.23|5843.73|5844.73|5844.23|5844.73|5844.23|5843.98|5843.48|1979
1729195170000|2024-10-17 19:59:30|5844.98|5844.48|5844.23|5843.73|5845.23|5844.73|5844.23|5843.73|2153
1729195180000|2024-10-17 19:59:40|5844.73|5844.23|5844.23|5843.73|5845.23|5844.73|5843.73|5843.23|5345
1729195190000|2024-10-17 19:59:50|5844.48|5843.98|5841.98|5841.48|5844.48|5843.98|5841.98|5841.48|18856
1729195200000|2024-10-17 20:00:00|5841.64|5841.14|5841.99|5841.29|5842.49|5841.79|5840.99|5840.29|10868
1729195210000|2024-10-17 20:00:10|5841.49|5840.79|5841.99|5841.29|5841.99|5841.29|5841.24|5840.54|2364
1729195220000|2024-10-17 20:00:20|5841.49|5840.79|5841.99|5841.29|5841.99|5841.29|5841.49|5840.79|1127
1729195230000|2024-10-17 20:00:30|5842.24|5841.54|5843.24|5842.54|5843.49|5842.79|5842.24|5841.54|1566
1729195240000|2024-10-17 20:00:40|5843.49|5842.79|5844.24|5843.54|5844.24|5843.54|5843.49|5842.79|1378
1729195250000|2024-10-17 20:00:50|5844.49|5843.79|5844.74|5844.04|5844.99|5844.29|5844.24|5843.54|1119
1729195260000|2024-10-17 20:01:00|5844.99|5844.29|5845.24|5844.54|5845.74|5845.04|5844.99|5844.29|975
1729195270000|2024-10-17 20:01:10|5845.49|5844.79|5844.74|5844.04|5845.49|5844.79|5843.99|5843.29|643
1729195280000|2024-10-17 20:01:20|5844.99|5844.29|5846.24|5845.54|5846.49|5845.79|5844.99|5844.29|958
1729195290000|2024-10-17 20:01:30|5845.99|5845.29|5845.49|5844.79|5846.24|5845.54|5845.49|5844.79|744
1729195300000|2024-10-17 20:01:40|5845.74|5845.04|5845.49|5844.79|5845.74|5845.04|5845.49|5844.79|338
1729195310000|2024-10-17 20:01:50|5845.74|5845.04|5845.24|5844.54|5845.74|5845.04|5845.24|5844.54|472
1729195320000|2024-10-17 20:02:00|5844.99|5844.29|5845.99|5845.29|5845.99|5845.29|5844.99|5844.29|377
1729195330000|2024-10-17 20:02:10|5845.74|5845.04|5844.74|5844.04|5845.74|5845.04|5844.74|5844.04|619
1729195340000|2024-10-17 20:02:20|5844.49|5843.79|5844.99|5844.29|5844.99|5844.29|5844.49|5843.79|196
1729195350000|2024-10-17 20:02:30|5844.74|5844.04|5844.24|5843.54|5844.74|5844.04|5844.24|5843.54|379
1729195360000|2024-10-17 20:02:40|5844.49|5843.79|5844.74|5844.04|5844.74|5844.04|5844.49|5843.79|417
1729195370000|2024-10-17 20:02:50|5844.99|5844.29|5844.49|5843.79|5844.99|5844.29|5844.49|5843.79|288
1729195380000|2024-10-17 20:03:00|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|5843.74|5843.04|325
1729195390000|2024-10-17 20:03:10|5844.24|5843.54|5843.99|5843.29|5844.24|5843.54|5843.74|5843.04|233
1729195400000|2024-10-17 20:03:20|5843.74|5843.04|5844.24|5843.54|5844.49|5843.79|5843.74|5843.04|306
1729195410000|2024-10-17 20:03:30|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.24|5843.54|175
1729195420000|2024-10-17 20:03:40|||||||||154
1729195430000|2024-10-17 20:03:50|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|205
1729195440000|2024-10-17 20:04:00|5844.49|5843.79|5843.49|5842.79|5844.49|5843.79|5843.49|5842.79|224
1729195450000|2024-10-17 20:04:10|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|5843.49|5842.79|194
1729195460000|2024-10-17 20:04:20|5843.99|5843.29|5843.74|5843.04|5843.99|5843.29|5843.74|5843.04|212
1729195470000|2024-10-17 20:04:30|5843.99|5843.29|5843.74|5843.04|5843.99|5843.29|5843.74|5843.04|449
1729195480000|2024-10-17 20:04:40|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|5843.74|5843.04|142
1729195490000|2024-10-17 20:04:50|5844.24|5843.54|5843.99|5843.29|5844.24|5843.54|5843.99|5843.29|185
1729195500000|2024-10-17 20:05:00|5843.74|5843.04|5843.99|5843.29|5843.99|5843.29|5843.49|5842.79|455
1729195510000|2024-10-17 20:05:10|5843.74|5843.04|5843.74|5843.04|5843.99|5843.29|5843.74|5843.04|281
1729195520000|2024-10-17 20:05:20|5843.99|5843.29|5844.74|5844.04|5844.74|5844.04|5843.74|5843.04|230
1729195530000|2024-10-17 20:05:30|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|5844.74|5844.04|599
1729195540000|2024-10-17 20:05:40|5844.99|5844.29|5845.24|5844.54|5845.24|5844.54|5844.99|5844.29|210
1729195550000|2024-10-17 20:05:50|5844.99|5844.29|5844.99|5844.29|5845.24|5844.54|5844.99|5844.29|163
1729195560000|2024-10-17 20:06:00|5845.24|5844.54|5845.49|5844.79|5845.49|5844.79|5845.24|5844.54|323
1729195570000|2024-10-17 20:06:10|5845.61|5844.91|5845.74|5845.04|5845.74|5845.04|5845.49|5844.79|376
1729195580000|2024-10-17 20:06:20|5845.99|5845.29|5845.74|5845.04|5845.99|5845.29|5845.74|5845.04|221
1729195590000|2024-10-17 20:06:30|||||||||115
1729195600000|2024-10-17 20:06:40|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|107
1729195610000|2024-10-17 20:06:50|5845.74|5845.04|5845.49|5844.79|5845.74|5845.04|5845.49|5844.79|207
1729195620000|2024-10-17 20:07:00|5845.74|5845.04|5845.99|5845.29|5845.99|5845.29|5845.74|5845.04|371
1729195630000|2024-10-17 20:07:10|5846.24|5845.54|5846.74|5846.04|5846.74|5846.04|5846.24|5845.54|335
1729195640000|2024-10-17 20:07:20|5846.49|5845.79|5847.24|5846.54|5847.24|5846.54|5846.49|5845.79|384
1729195650000|2024-10-17 20:07:30|5846.99|5846.29|5847.24|5846.54|5847.24|5846.54|5846.99|5846.29|132
1729195660000|2024-10-17 20:07:40|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.24|5846.54|186
1729195670000|2024-10-17 20:07:50|5847.24|5846.54|5847.49|5846.79|5847.74|5847.04|5847.24|5846.54|253
1729195680000|2024-10-17 20:08:00|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|5847.49|5846.79|247
1729195690000|2024-10-17 20:08:10|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|165
1729195700000|2024-10-17 20:08:20|||||||||40
1729195710000|2024-10-17 20:08:30|5847.74|5847.04|5847.49|5846.79|5847.74|5847.04|5847.49|5846.79|209
1729195720000|2024-10-17 20:08:40|5847.74|5847.04|5847.49|5846.79|5847.74|5847.04|5847.49|5846.79|314
1729195730000|2024-10-17 20:08:50|5847.24|5846.54|5846.99|5846.29|5847.24|5846.54|5846.99|5846.29|243
1729195740000|2024-10-17 20:09:00|5846.74|5846.04|5846.49|5845.79|5846.74|5846.04|5846.49|5845.79|168
1729195750000|2024-10-17 20:09:10|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|108
1729195760000|2024-10-17 20:09:20|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|148
1729195770000|2024-10-17 20:09:30|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|150
1729195780000|2024-10-17 20:09:40|5846.49|5845.79|5845.99|5845.29|5846.49|5845.79|5845.99|5845.29|199
1729195790000|2024-10-17 20:09:50|5846.11|5845.41|5846.49|5845.79|5846.49|5845.79|5845.99|5845.29|173
1729195800000|2024-10-17 20:10:00|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5846.49|5845.79|162
1729195810000|2024-10-17 20:10:10|5846.49|5845.79|5846.49|5845.79|5846.74|5846.04|5846.49|5845.79|169
1729195820000|2024-10-17 20:10:20|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|119
1729195830000|2024-10-17 20:10:30|5846.49|5845.79|5846.24|5845.54|5846.49|5845.79|5846.24|5845.54|372
1729195840000|2024-10-17 20:10:40|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|119
1729195850000|2024-10-17 20:10:50|5846.74|5846.04|5846.99|5846.29|5846.99|5846.29|5846.74|5846.04|169
1729195860000|2024-10-17 20:11:00|||||||||28
1729195870000|2024-10-17 20:11:10|5847.24|5846.54|5847.24|5846.54|5847.49|5846.79|5847.24|5846.54|121
1729195880000|2024-10-17 20:11:20|5847.49|5846.79|5847.24|5846.54|5847.49|5846.79|5847.24|5846.54|105
1729195890000|2024-10-17 20:11:30|5847.36|5846.66|5847.49|5846.79|5847.49|5846.79|5847.24|5846.54|79
1729195900000|2024-10-17 20:11:40|||||||||69
1729195910000|2024-10-17 20:11:50|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|66
1729195920000|2024-10-17 20:12:00|5847.49|5846.79|5847.24|5846.54|5847.49|5846.79|5847.24|5846.54|205
1729195930000|2024-10-17 20:12:10|5847.49|5846.79|5847.49|5846.79|5847.74|5847.04|5847.49|5846.79|207
1729195940000|2024-10-17 20:12:20|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|42
1729195950000|2024-10-17 20:12:30|||||||||71
1729195960000|2024-10-17 20:12:40|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|142
1729195970000|2024-10-17 20:12:50|||||||||121
1729195980000|2024-10-17 20:13:00|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|132
1729195990000|2024-10-17 20:13:10|5846.99|5846.29|5846.49|5845.79|5846.99|5846.29|5846.24|5845.54|402
1729196000000|2024-10-17 20:13:20|5846.74|5846.04|5845.99|5845.29|5846.74|5846.04|5845.99|5845.29|115
1729196010000|2024-10-17 20:13:30|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|186
1729196020000|2024-10-17 20:13:40|5845.99|5845.29|5845.49|5844.79|5845.99|5845.29|5845.49|5844.79|233
1729196030000|2024-10-17 20:13:50|5845.74|5845.04|5845.99|5845.29|5845.99|5845.29|5845.74|5845.04|158
1729196040000|2024-10-17 20:14:00|5846.24|5845.54|5845.49|5844.79|5846.24|5845.54|5845.49|5844.79|245
1729196050000|2024-10-17 20:14:10|5845.36|5844.66|5845.49|5844.79|5845.49|5844.79|5845.36|5844.66|290
1729196060000|2024-10-17 20:14:20|5845.24|5844.54|5844.74|5844.04|5845.49|5844.79|5844.74|5844.04|319
1729196070000|2024-10-17 20:14:30|5844.99|5844.29|5844.49|5843.79|5844.99|5844.29|5844.24|5843.54|315
1729196080000|2024-10-17 20:14:40|5844.36|5843.66|5843.74|5843.04|5844.49|5843.79|5843.74|5843.04|382
1729196090000|2024-10-17 20:14:50|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|5843.74|5843.04|311
1729196100000|2024-10-17 20:15:00|5844.24|5843.54|5844.99|5844.29|5844.99|5844.29|5844.24|5843.54|200
1729196110000|2024-10-17 20:15:10|||||||||94
1729196120000|2024-10-17 20:15:20|5845.11|5844.41|5844.99|5844.29|5845.11|5844.41|5844.99|5844.29|105
1729196130000|2024-10-17 20:15:30|||||||||110
1729196140000|2024-10-17 20:15:40|5845.24|5844.54|5844.99|5844.29|5845.24|5844.54|5844.99|5844.29|61
1729196150000|2024-10-17 20:15:50|5844.74|5844.04|5844.99|5844.29|5844.99|5844.29|5844.74|5844.04|114
1729196160000|2024-10-17 20:16:00|5845.24|5844.54|5845.49|5844.79|5845.49|5844.79|5845.24|5844.54|80
1729196170000|2024-10-17 20:16:10|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|59
1729196180000|2024-10-17 20:16:20|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|5845.86|5845.16|80
1729196190000|2024-10-17 20:16:30|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|76
1729196200000|2024-10-17 20:16:40|5846.49|5845.79|5846.74|5846.04|5846.74|5846.04|5846.49|5845.79|155
1729196210000|2024-10-17 20:16:50|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|23
1729196220000|2024-10-17 20:17:00|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5846.49|5845.79|115
1729196230000|2024-10-17 20:17:10|5846.86|5846.16|5846.74|5846.04|5846.99|5846.29|5846.74|5846.04|31
1729196240000|2024-10-17 20:17:20|||||||||4
1729196250000|2024-10-17 20:17:30|5846.86|5846.16|5846.74|5846.04|5846.99|5846.29|5846.74|5846.04|68
1729196260000|2024-10-17 20:17:40|||||||||37
1729196270000|2024-10-17 20:17:50|||||||||1
1729196280000|2024-10-17 20:18:00|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|47
1729196290000|2024-10-17 20:18:10|5847.24|5846.54|5846.99|5846.29|5847.24|5846.54|5846.99|5846.29|37
1729196300000|2024-10-17 20:18:20|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5846.49|5845.79|66
1729196310000|2024-10-17 20:18:30|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|34
1729196320000|2024-10-17 20:18:40|5846.61|5845.91|5846.74|5846.04|5846.74|5846.04|5846.61|5845.91|60
1729196330000|2024-10-17 20:18:50|||||||||63
1729196340000|2024-10-17 20:19:00|||||||||34
1729196350000|2024-10-17 20:19:10|5846.86|5846.16|5846.74|5846.04|5846.86|5846.16|5846.74|5846.04|70
1729196360000|2024-10-17 20:19:20|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|53
1729196370000|2024-10-17 20:19:30|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|39
1729196380000|2024-10-17 20:19:40|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|36
1729196390000|2024-10-17 20:19:50|||||||||11
1729196400000|2024-10-17 20:20:00|||||||||9
1729196410000|2024-10-17 20:20:10|5846.86|5846.16|5846.74|5846.04|5846.86|5846.16|5846.74|5846.04|58
1729196420000|2024-10-17 20:20:20|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5
1729196430000|2024-10-17 20:20:30|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|22
1729196440000|2024-10-17 20:20:40|||||||||7
1729196450000|2024-10-17 20:20:50|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|36
1729196460000|2024-10-17 20:21:00|||||||||13
1729196470000|2024-10-17 20:21:10|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|23
1729196480000|2024-10-17 20:21:20|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|40
1729196490000|2024-10-17 20:21:30|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|7
1729196500000|2024-10-17 20:21:40|||||||||1
1729196510000|2024-10-17 20:21:50|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|23
1729196520000|2024-10-17 20:22:00|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|27
1729196530000|2024-10-17 20:22:10|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|21
1729196540000|2024-10-17 20:22:20|||||||||9
1729196560000|2024-10-17 20:22:40|5846.24|5845.54|5846.49|5845.79|5846.49|5845.79|5846.24|5845.54|143
1729196570000|2024-10-17 20:22:50|5846.61|5845.91|5846.49|5845.79|5846.61|5845.91|5846.49|5845.79|42
1729196580000|2024-10-17 20:23:00|5846.74|5846.04|5846.24|5845.54|5846.74|5846.04|5846.24|5845.54|62
1729196590000|2024-10-17 20:23:10|5846.49|5845.79|5846.49|5845.79|5846.74|5846.04|5846.49|5845.79|150
1729196600000|2024-10-17 20:23:20|||||||||27
1729196610000|2024-10-17 20:23:30|||||||||5
1729196620000|2024-10-17 20:23:40|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|42
1729196630000|2024-10-17 20:23:50|||||||||2
1729196640000|2024-10-17 20:24:00|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|20
1729196650000|2024-10-17 20:24:10|||||||||33
1729196660000|2024-10-17 20:24:20|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|55
1729196670000|2024-10-17 20:24:30|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|43
1729196680000|2024-10-17 20:24:40|||||||||10
1729196690000|2024-10-17 20:24:50|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|36
1729196700000|2024-10-17 20:25:00|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|10
1729196710000|2024-10-17 20:25:10|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|82
1729196720000|2024-10-17 20:25:20|||||||||7
1729196730000|2024-10-17 20:25:30|||||||||18
1729196740000|2024-10-17 20:25:40|5845.24|5844.54|5844.99|5844.29|5845.24|5844.54|5844.99|5844.29|22
1729196750000|2024-10-17 20:25:50|5845.11|5844.41|5845.11|5844.41|5845.11|5844.41|5845.11|5844.41|23
1729196760000|2024-10-17 20:26:00|5845.24|5844.54|5844.74|5844.04|5845.24|5844.54|5844.74|5844.04|60
1729196770000|2024-10-17 20:26:10|||||||||120
1729196780000|2024-10-17 20:26:20|||||||||51
1729196790000|2024-10-17 20:26:30|5844.99|5844.29|5844.49|5843.79|5844.99|5844.29|5844.49|5843.79|76
1729196800000|2024-10-17 20:26:40|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|7
1729196810000|2024-10-17 20:26:50|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|57
1729196820000|2024-10-17 20:27:00|5844.61|5843.91|5844.74|5844.04|5844.74|5844.04|5844.61|5843.91|9
1729196830000|2024-10-17 20:27:10|||||||||31
1729196840000|2024-10-17 20:27:20|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|27
1729196850000|2024-10-17 20:27:30|||||||||1
1729196860000|2024-10-17 20:27:40|||||||||33
1729196870000|2024-10-17 20:27:50|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|22
1729196880000|2024-10-17 20:28:00|||||||||12
1729196890000|2024-10-17 20:28:10|5844.49|5843.79|5844.99|5844.29|5844.99|5844.29|5844.49|5843.79|86
1729196900000|2024-10-17 20:28:20|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|25
1729196920000|2024-10-17 20:28:40|||||||||33
1729196930000|2024-10-17 20:28:50|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|35
1729196940000|2024-10-17 20:29:00|5844.86|5844.16|5844.99|5844.29|5844.99|5844.29|5844.74|5844.04|43
1729196950000|2024-10-17 20:29:10|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|28
1729196960000|2024-10-17 20:29:20|5844.86|5844.16|5844.74|5844.04|5844.99|5844.29|5844.74|5844.04|61
1729196970000|2024-10-17 20:29:30|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|13
1729196980000|2024-10-17 20:29:40|5844.74|5844.04|5844.24|5843.54|5844.99|5844.29|5844.24|5843.54|224
1729196990000|2024-10-17 20:29:50|5844.11|5843.41|5844.24|5843.54|5844.24|5843.54|5844.11|5843.41|18
1729197000000|2024-10-17 20:30:00|5843.99|5843.29|5844.24|5843.54|5844.24|5843.54|5843.99|5843.29|67
1729197010000|2024-10-17 20:30:10|5844.36|5843.66|5844.49|5843.79|5844.49|5843.79|5844.36|5843.66|19
1729197020000|2024-10-17 20:30:20|5844.24|5843.54|5844.49|5843.79|5844.49|5843.79|5844.24|5843.54|40
1729197030000|2024-10-17 20:30:30|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|45
1729197040000|2024-10-17 20:30:40|||||||||22
1729197050000|2024-10-17 20:30:50|5844.49|5843.79|5844.24|5843.54|5844.49|5843.79|5844.24|5843.54|31
1729197060000|2024-10-17 20:31:00|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|42
1729197070000|2024-10-17 20:31:10|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|32
1729197080000|2024-10-17 20:31:20|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|15
1729197090000|2024-10-17 20:31:30|5843.74|5843.04|5843.74|5843.04|5843.99|5843.29|5843.74|5843.04|64
1729197100000|2024-10-17 20:31:40|5843.99|5843.29|5843.74|5843.04|5843.99|5843.29|5843.49|5842.79|64
1729197110000|2024-10-17 20:31:50|5843.49|5842.79|5843.74|5843.04|5843.74|5843.04|5843.49|5842.79|28
1729197120000|2024-10-17 20:32:00|5843.49|5842.79|5843.74|5843.04|5843.74|5843.04|5843.49|5842.79|10
1729197130000|2024-10-17 20:32:10|5843.99|5843.29|5843.74|5843.04|5843.99|5843.29|5843.74|5843.04|91
1729197140000|2024-10-17 20:32:20|5843.49|5842.79|5843.74|5843.04|5843.74|5843.04|5843.49|5842.79|20
1729197150000|2024-10-17 20:32:30|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|37
1729197160000|2024-10-17 20:32:40|||||||||6
1729197170000|2024-10-17 20:32:50|5843.74|5843.04|5843.99|5843.29|5843.99|5843.29|5843.74|5843.04|20
1729197180000|2024-10-17 20:33:00|5844.24|5843.54|5843.99|5843.29|5844.24|5843.54|5843.99|5843.29|42
1729197190000|2024-10-17 20:33:10|||||||||12
1729197200000|2024-10-17 20:33:20|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|31
1729197210000|2024-10-17 20:33:30|5843.86|5843.16|5843.86|5843.16|5843.86|5843.16|5843.86|5843.16|72
1729197220000|2024-10-17 20:33:40|5843.99|5843.29|5843.74|5843.04|5843.99|5843.29|5843.74|5843.04|20
1729197240000|2024-10-17 20:34:00|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|27
1729197250000|2024-10-17 20:34:10|||||||||14
1729197270000|2024-10-17 20:34:30|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|15
1729197280000|2024-10-17 20:34:40|||||||||10
1729197290000|2024-10-17 20:34:50|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|42
1729197300000|2024-10-17 20:35:00|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|33
1729197310000|2024-10-17 20:35:10|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|44
1729197320000|2024-10-17 20:35:20|||||||||7
1729197330000|2024-10-17 20:35:30|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|22
1729197350000|2024-10-17 20:35:50|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|66
1729197360000|2024-10-17 20:36:00|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|6
1729197370000|2024-10-17 20:36:10|5844.49|5843.79|5844.24|5843.54|5844.49|5843.79|5844.24|5843.54|22
1729197380000|2024-10-17 20:36:20|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|7
1729197390000|2024-10-17 20:36:30|5844.74|5844.04|5844.49|5843.79|5844.74|5844.04|5844.49|5843.79|18
1729197400000|2024-10-17 20:36:40|||||||||13
1729197410000|2024-10-17 20:36:50|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|26
1729197420000|2024-10-17 20:37:00|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|26
1729197430000|2024-10-17 20:37:10|||||||||34
1729197440000|2024-10-17 20:37:20|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|31
1729197450000|2024-10-17 20:37:30|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|25
1729197460000|2024-10-17 20:37:40|||||||||1
1729197480000|2024-10-17 20:38:00|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|11
1729197490000|2024-10-17 20:38:10|||||||||2
1729197500000|2024-10-17 20:38:20|5844.49|5843.79|5844.49|5843.79|5844.61|5843.91|5844.49|5843.79|58
1729197510000|2024-10-17 20:38:30|||||||||3
1729197520000|2024-10-17 20:38:40|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|18
1729197530000|2024-10-17 20:38:50|||||||||15
1729197540000|2024-10-17 20:39:00|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|18
1729197550000|2024-10-17 20:39:10|||||||||10
1729197560000|2024-10-17 20:39:20|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|66
1729197570000|2024-10-17 20:39:30|5843.49|5842.79|5843.49|5842.79|5843.49|5842.79|5843.49|5842.79|31
1729197580000|2024-10-17 20:39:40|||||||||4
1729197590000|2024-10-17 20:39:50|||||||||5
1729197600000|2024-10-17 20:40:00|||||||||31
1729197620000|2024-10-17 20:40:20|||||||||61
1729197630000|2024-10-17 20:40:30|||||||||22
1729197640000|2024-10-17 20:40:40|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|45
1729197650000|2024-10-17 20:40:50|||||||||6
1729197660000|2024-10-17 20:41:00|||||||||1
1729197670000|2024-10-17 20:41:10|5843.86|5843.16|5843.74|5843.04|5843.86|5843.16|5843.74|5843.04|32
1729197690000|2024-10-17 20:41:30|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|15
1729197700000|2024-10-17 20:41:40|||||||||2
1729197710000|2024-10-17 20:41:50|||||||||1
1729197730000|2024-10-17 20:42:10|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|54
1729197740000|2024-10-17 20:42:20|||||||||2
1729197750000|2024-10-17 20:42:30|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|46
1729197760000|2024-10-17 20:42:40|||||||||2
1729197770000|2024-10-17 20:42:50|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|5843.99|5843.29|53
1729197780000|2024-10-17 20:43:00|||||||||4
1729197790000|2024-10-17 20:43:10|||||||||4
1729197800000|2024-10-17 20:43:20|5843.99|5843.29|5843.99|5843.29|5844.24|5843.54|5843.99|5843.29|82
1729197810000|2024-10-17 20:43:30|||||||||4
1729197820000|2024-10-17 20:43:40|5844.11|5843.41|5844.11|5843.41|5844.11|5843.41|5844.11|5843.41|21
1729197830000|2024-10-17 20:43:50|5844.24|5843.54|5843.99|5843.29|5844.24|5843.54|5843.99|5843.29|92
1729197840000|2024-10-17 20:44:00|||||||||42
1729197850000|2024-10-17 20:44:10|5843.74|5843.04|5843.99|5843.29|5843.99|5843.29|5843.74|5843.04|21
1729197860000|2024-10-17 20:44:20|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|56
1729197870000|2024-10-17 20:44:30|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|40
1729197880000|2024-10-17 20:44:40|5843.86|5843.16|5843.74|5843.04|5843.99|5843.29|5843.74|5843.04|18
1729197890000|2024-10-17 20:44:50|||||||||65
1729197900000|2024-10-17 20:45:00|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|5843.99|5843.29|131
1729197910000|2024-10-17 20:45:10|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|50
1729197920000|2024-10-17 20:45:20|5844.24|5843.54|5843.99|5843.29|5844.24|5843.54|5843.99|5843.29|88
1729197930000|2024-10-17 20:45:30|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|50
1729197940000|2024-10-17 20:45:40|5843.99|5843.29|5844.24|5843.54|5844.24|5843.54|5843.99|5843.29|11
1729197950000|2024-10-17 20:45:50|5844.11|5843.41|5843.99|5843.29|5844.24|5843.54|5843.99|5843.29|33
1729197960000|2024-10-17 20:46:00|5844.24|5843.54|5843.99|5843.29|5844.24|5843.54|5843.99|5843.29|18
1729197970000|2024-10-17 20:46:10|5844.11|5843.41|5843.99|5843.29|5844.11|5843.41|5843.99|5843.29|37
1729197980000|2024-10-17 20:46:20|5844.11|5843.41|5844.24|5843.54|5844.24|5843.54|5843.99|5843.29|19
1729197990000|2024-10-17 20:46:30|||||||||7
1729198000000|2024-10-17 20:46:40|||||||||2
1729198010000|2024-10-17 20:46:50|5844.36|5843.66|5844.24|5843.54|5844.36|5843.66|5844.24|5843.54|50
1729198020000|2024-10-17 20:47:00|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|19
1729198030000|2024-10-17 20:47:10|||||||||3
1729198040000|2024-10-17 20:47:20|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|37
1729198050000|2024-10-17 20:47:30|||||||||4
1729198060000|2024-10-17 20:47:40|||||||||1
1729198070000|2024-10-17 20:47:50|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|26
1729198080000|2024-10-17 20:48:00|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|54
1729198090000|2024-10-17 20:48:10|5844.99|5844.29|5844.74|5844.04|5844.99|5844.29|5844.74|5844.04|78
1729198100000|2024-10-17 20:48:20|5844.86|5844.16|5844.74|5844.04|5844.86|5844.16|5844.74|5844.04|32
1729198110000|2024-10-17 20:48:30|5844.86|5844.16|5844.74|5844.04|5844.99|5844.29|5844.74|5844.04|23
1729198120000|2024-10-17 20:48:40|5844.86|5844.16|5844.74|5844.04|5844.86|5844.16|5844.74|5844.04|22
1729198130000|2024-10-17 20:48:50|||||||||21
1729198140000|2024-10-17 20:49:00|5844.99|5844.29|5844.74|5844.04|5844.99|5844.29|5844.74|5844.04|38
1729198150000|2024-10-17 20:49:10|||||||||12
1729198160000|2024-10-17 20:49:20|||||||||3
1729198180000|2024-10-17 20:49:40|||||||||40
1729198190000|2024-10-17 20:49:50|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|27
1729198200000|2024-10-17 20:50:00|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|25
1729198210000|2024-10-17 20:50:10|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|22
1729198220000|2024-10-17 20:50:20|5844.24|5843.54|5844.49|5843.79|5844.49|5843.79|5844.24|5843.54|62
1729198230000|2024-10-17 20:50:30|||||||||8
1729198240000|2024-10-17 20:50:40|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|26
1729198250000|2024-10-17 20:50:50|5844.49|5843.79|5844.74|5844.04|5844.74|5844.04|5844.49|5843.79|14
1729198260000|2024-10-17 20:51:00|5844.86|5844.16|5844.74|5844.04|5844.86|5844.16|5844.74|5844.04|41
1729198270000|2024-10-17 20:51:10|||||||||3
1729198280000|2024-10-17 20:51:20|||||||||34
1729198300000|2024-10-17 20:51:40|||||||||2
1729198310000|2024-10-17 20:51:50|||||||||4
1729198320000|2024-10-17 20:52:00|||||||||22
1729198330000|2024-10-17 20:52:10|||||||||1
1729198340000|2024-10-17 20:52:20|||||||||1
1729198370000|2024-10-17 20:52:50|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|22
1729198380000|2024-10-17 20:53:00|5844.74|5844.04|5844.49|5843.79|5844.74|5844.04|5844.49|5843.79|30
1729198390000|2024-10-17 20:53:10|5844.74|5844.04|5844.49|5843.79|5844.74|5844.04|5844.49|5843.79|31
1729198400000|2024-10-17 20:53:20|||||||||4
1729198410000|2024-10-17 20:53:30|||||||||12
1729198420000|2024-10-17 20:53:40|||||||||4
1729198430000|2024-10-17 20:53:50|5844.74|5844.04|5844.99|5844.29|5844.99|5844.29|5844.74|5844.04|91
1729198440000|2024-10-17 20:54:00|5844.74|5844.04|5844.99|5844.29|5844.99|5844.29|5844.74|5844.04|64
1729198460000|2024-10-17 20:54:20|||||||||2
1729198470000|2024-10-17 20:54:30|5844.86|5844.16|5844.99|5844.29|5844.99|5844.29|5844.74|5844.04|16
1729198480000|2024-10-17 20:54:40|||||||||1
1729198490000|2024-10-17 20:54:50|||||||||15
1729198500000|2024-10-17 20:55:00|5844.86|5844.16|5844.99|5844.29|5844.99|5844.29|5844.86|5844.16|28
1729198510000|2024-10-17 20:55:10|||||||||9
1729198520000|2024-10-17 20:55:20|||||||||21
1729198530000|2024-10-17 20:55:30|5844.74|5844.04|5844.86|5844.16|5844.86|5844.16|5844.74|5844.04|32
1729198540000|2024-10-17 20:55:40|5844.74|5844.04|5844.74|5844.04|5844.86|5844.16|5844.74|5844.04|30
1729198550000|2024-10-17 20:55:50|||||||||30
1729198560000|2024-10-17 20:56:00|||||||||5
1729198570000|2024-10-17 20:56:10|||||||||46
1729198580000|2024-10-17 20:56:20|5844.49|5843.79|5844.49|5843.79|5844.74|5844.04|5844.36|5843.66|95
1729198590000|2024-10-17 20:56:30|5844.61|5843.91|5844.49|5843.79|5844.61|5843.91|5844.49|5843.79|33
1729198600000|2024-10-17 20:56:40|5844.74|5844.04|5844.49|5843.79|5844.74|5844.04|5844.49|5843.79|13
1729198610000|2024-10-17 20:56:50|||||||||8
1729198620000|2024-10-17 20:57:00|||||||||20
1729198630000|2024-10-17 20:57:10|||||||||10
1729198650000|2024-10-17 20:57:30|5844.61|5843.91|5844.49|5843.79|5844.61|5843.91|5844.49|5843.79|69
1729198670000|2024-10-17 20:57:50|||||||||1
1729198680000|2024-10-17 20:58:00|5843.99|5843.29|5843.49|5842.79|5843.99|5843.29|5843.49|5842.79|3408
1729198690000|2024-10-17 20:58:10|||||||||25
1729198700000|2024-10-17 20:58:20|||||||||40
1729198710000|2024-10-17 20:58:30|||||||||8
1729198720000|2024-10-17 20:58:40|||||||||35
1729198730000|2024-10-17 20:58:50|||||||||29
1729198740000|2024-10-17 20:59:00|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|5843.61|5842.91|69
1729198750000|2024-10-17 20:59:10|||||||||4
1729198760000|2024-10-17 20:59:20|5843.49|5842.79|5843.24|5842.54|5843.49|5842.79|5843.24|5842.54|3132
1729198770000|2024-10-17 20:59:30|5843.36|5842.66|5843.24|5842.54|5843.36|5842.66|5843.24|5842.54|47
1729198780000|2024-10-17 20:59:40|5843.36|5842.66|5843.49|5842.79|5843.49|5842.79|5843.36|5842.66|100
1729198790000|2024-10-17 20:59:50|5843.36|5842.66|5844.38|5842.88|5844.38|5842.91|5843.11|5842.09|3113
1729198800000|2024-10-17 21:00:00|5844.09|5842.59|5844.09|5842.59|5844.09|5842.59|5844.09|5842.59|0
1729198850000|2024-10-17 21:00:50|5843.79|5842.29|5843.79|5842.29|5843.79|5842.29|5843.79|5842.29|0
1729198870000|2024-10-17 21:01:10|5843.72|5842.22|5843.72|5842.22|5843.72|5842.22|5843.72|5842.22|0
1729198880000|2024-10-17 21:01:20|5843.68|5842.18|5843.68|5842.18|5843.68|5842.18|5843.68|5842.18|0
1729198940000|2024-10-17 21:02:20|5843.65|5842.15|5843.65|5842.15|5843.65|5842.15|5843.65|5842.15|0
1729198950000|2024-10-17 21:02:30|5843.94|5842.44|5843.94|5842.44|5843.94|5842.44|5843.94|5842.44|0
1729198960000|2024-10-17 21:02:40|5844.01|5842.51|5844.01|5842.51|5844.01|5842.51|5844.01|5842.51|0
1729198980000|2024-10-17 21:03:00|5844.16|5842.66|5844.16|5842.66|5844.16|5842.66|5844.16|5842.66|0
1729199030000|2024-10-17 21:03:50|5844.2|5842.7|5844.27|5842.77|5844.27|5842.77|5844.16|5842.66|0
1729199040000|2024-10-17 21:04:00|5844.38|5842.88|5844.38|5842.88|5844.38|5842.88|5844.38|5842.88|0
1729199050000|2024-10-17 21:04:10|5844.49|5842.99|5844.46|5842.96|5844.49|5842.99|5844.46|5842.96|0
1729199060000|2024-10-17 21:04:20|5844.49|5842.99|5844.49|5842.99|5844.49|5842.99|5844.49|5842.99|0
1729199070000|2024-10-17 21:04:30|5844.38|5842.88|5844.31|5842.81|5844.38|5842.88|5844.31|5842.81|0
1729199080000|2024-10-17 21:04:40|5843.79|5842.29|5843.79|5842.29|5843.79|5842.29|5843.79|5842.29|0
1729199200000|2024-10-17 21:06:40|5844.35|5842.85|5844.38|5842.88|5844.46|5842.96|5844.35|5842.85|0
1729199250000|2024-10-17 21:07:30|5843.72|5842.22|5843.72|5842.22|5843.72|5842.22|5843.72|5842.22|0
1729199380000|2024-10-17 21:09:40|5843.87|5842.37|5843.87|5842.37|5843.87|5842.37|5843.87|5842.37|0
1729199620000|2024-10-17 21:13:40|5844.01|5842.51|5844.01|5842.51|5844.01|5842.51|5844.01|5842.51|0
1729199710000|2024-10-17 21:15:10|5844.64|5843.14|5844.38|5842.88|5844.72|5843.22|5844.38|5842.88|0
1729199730000|2024-10-17 21:15:30|5844.01|5842.51|5844.01|5842.51|5844.01|5842.51|5844.01|5842.51|0
1729199940000|2024-10-17 21:19:00|5844.79|5843.29|5844.79|5843.29|5844.79|5843.29|5844.79|5843.29|0
1729199970000|2024-10-17 21:19:30|5844.01|5842.51|5844.01|5842.51|5844.01|5842.51|5844.01|5842.51|0
1729200050000|2024-10-17 21:20:50|5844.46|5842.96|5843.43|5841.93|5844.46|5842.96|5843.43|5841.93|0
1729200070000|2024-10-17 21:21:10|5843.54|5842.04|5844.05|5842.55|5844.13|5842.63|5843.54|5842.04|0
1729200090000|2024-10-17 21:21:30|5844.09|5842.59|5844.09|5842.59|5844.09|5842.59|5844.09|5842.59|0
1729200100000|2024-10-17 21:21:40|5844.05|5842.55|5844.31|5842.81|5844.31|5842.81|5844.05|5842.55|0
1729200180000|2024-10-17 21:23:00|5844.48|5842.98|5844.54|5843.04|5844.54|5843.04|5844.48|5842.98|0
1729200240000|2024-10-17 21:24:00|5844.66|5843.16|5844.89|5843.39|5844.89|5843.39|5844.66|5843.16|0
1729200280000|2024-10-17 21:24:40|5845.09|5843.59|5845.31|5843.81|5845.31|5843.81|5845.09|5843.59|0
1729200290000|2024-10-17 21:24:50|5845.4|5843.9|5845.4|5843.9|5845.4|5843.9|5845.4|5843.9|0
1729200350000|2024-10-17 21:25:50|5845.55|5844.05|5845.55|5844.05|5845.55|5844.05|5845.55|5844.05|0
1729200400000|2024-10-17 21:26:40|5845.82|5844.32|5845.82|5844.32|5845.82|5844.32|5845.82|5844.32|0
1729200410000|2024-10-17 21:26:50|5845.98|5844.48|5846.19|5844.69|5846.19|5844.69|5845.98|5844.48|0
1729200420000|2024-10-17 21:27:00|5846.59|5845.09|5846.7|5845.2|5846.7|5845.2|5846.59|5845.09|0
1729200430000|2024-10-17 21:27:10|5846.71|5845.21|5846.71|5845.21|5846.71|5845.21|5846.71|5845.21|0
1729200860000|2024-10-17 21:34:20|5846.74|5845.24|5846.74|5845.24|5846.74|5845.24|5846.74|5845.24|0
1729200960000|2024-10-17 21:36:00|5847|5845.5|5847|5845.5|5847|5845.5|5847|5845.5|0
1729200980000|2024-10-17 21:36:20|5846.82|5845.32|5846.74|5845.24|5846.82|5845.32|5846.74|5845.24|0
1729200990000|2024-10-17 21:36:30|5846.82|5845.32|5846.78|5845.28|5846.82|5845.32|5846.78|5845.28|0
1729201200000|2024-10-17 21:40:00|5846.74|5845.24|5846.74|5845.24|5846.74|5845.24|5846.74|5845.24|0
1729201250000|2024-10-17 21:40:50|5846.78|5845.28|5846.78|5845.28|5846.78|5845.28|5846.78|5845.28|0
1729201320000|2024-10-17 21:42:00|5846.74|5845.24|5846.74|5845.24|5846.74|5845.24|5846.74|5845.24|0
1729201510000|2024-10-17 21:45:10|5846.82|5845.32|5846.82|5845.32|5846.82|5845.32|5846.82|5845.32|0
1729201520000|2024-10-17 21:45:20|5846.74|5845.24|5846.74|5845.24|5846.74|5845.24|5846.74|5845.24|0
1729201540000|2024-10-17 21:45:40|5846.85|5845.35|5846.89|5845.39|5846.89|5845.39|5846.85|5845.35|0
1729201550000|2024-10-17 21:45:50|5846.85|5845.35|5846.85|5845.35|5846.85|5845.35|5846.85|5845.35|0
1729201620000|2024-10-17 21:47:00|5846.89|5845.39|5846.89|5845.39|5846.89|5845.39|5846.89|5845.39|0
1729201720000|2024-10-17 21:48:40|5846.67|5845.17|5846.67|5845.17|5846.67|5845.17|5846.67|5845.17|0
1729201740000|2024-10-17 21:49:00|5846.63|5845.13|5846.63|5845.13|5846.63|5845.13|5846.63|5845.13|0
1729201850000|2024-10-17 21:50:50|5846.56|5845.06|5846.56|5845.06|5846.56|5845.06|5846.56|5845.06|0
1729202000000|2024-10-17 21:53:20|5846.63|5845.13|5846.45|5844.95|5846.63|5845.13|5846.45|5844.95|0
1729202010000|2024-10-17 21:53:30|5846.49|5844.99|5846.49|5844.99|5846.49|5844.99|5846.49|5844.99|0
1729202060000|2024-10-17 21:54:20|5846.56|5845.06|5846.56|5845.06|5846.56|5845.06|5846.56|5845.06|0
1729202070000|2024-10-17 21:54:30|5846.49|5844.99|5846.49|5844.99|5846.49|5844.99|5846.49|5844.99|0
1729202180000|2024-10-17 21:56:20|5846.52|5845.02|5846.52|5845.02|5846.52|5845.02|5846.52|5845.02|0
1729202260000|2024-10-17 21:57:40|5846.49|5844.99|5846.49|5844.99|5846.49|5844.99|5846.49|5844.99|0
1729202270000|2024-10-17 21:57:50|5846.52|5845.02|5846.52|5845.02|5846.52|5845.02|5846.52|5845.02|0
1729202280000|2024-10-17 21:58:00|5846.49|5844.99|5846.49|5844.99|5846.49|5844.99|5846.49|5844.99|0
1729202300000|2024-10-17 21:58:20|5846.52|5845.02|5846.6|5845.1|5846.6|5845.1|5846.52|5845.02|0
1729202350000|2024-10-17 21:59:10|5846.63|5845.13|5846.63|5845.13|5846.63|5845.13|5846.63|5845.13|0
1729202360000|2024-10-17 21:59:20|5846.74|5845.24|5846.74|5845.24|5846.74|5845.24|5846.74|5845.24|0
1729202390000|2024-10-17 21:59:50|5846.71|5845.21|5846.38|5844.88|5846.71|5845.21|5846.34|5844.84|0
1729202400000|2024-10-17 22:00:00|5845.11|5844.41|5846.61|5845.91|5846.86|5846.16|5844.61|5843.91|228
1729202410000|2024-10-17 22:00:10|5846.49|5845.79|5846.49|5845.79|5846.74|5846.04|5846.49|5845.79|26
1729202420000|2024-10-17 22:00:20|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|16
1729202430000|2024-10-17 22:00:30|5846.99|5846.29|5847.11|5846.41|5847.11|5846.41|5846.99|5846.29|23
1729202440000|2024-10-17 22:00:40|5846.99|5846.29|5845.99|5845.29|5847.11|5846.41|5845.99|5845.29|65
1729202450000|2024-10-17 22:00:50|5846.24|5845.54|5846.49|5845.79|5846.49|5845.79|5845.99|5845.29|29
1729202460000|2024-10-17 22:01:00|5846.99|5846.29|5846.49|5845.79|5846.99|5846.29|5846.36|5845.66|82
1729202470000|2024-10-17 22:01:10|5846.36|5845.66|5846.74|5846.04|5846.74|5846.04|5846.24|5845.54|19
1729202480000|2024-10-17 22:01:20|||||||||1
1729202490000|2024-10-17 22:01:30|5846.99|5846.29|5846.49|5845.79|5846.99|5846.29|5846.49|5845.79|28
1729202500000|2024-10-17 22:01:40|||||||||6
1729202510000|2024-10-17 22:01:50|5846.24|5845.54|5845.99|5845.29|5846.24|5845.54|5845.99|5845.29|47
1729202520000|2024-10-17 22:02:00|5845.74|5845.04|5845.49|5844.79|5845.74|5845.04|5845.49|5844.79|42
1729202530000|2024-10-17 22:02:10|5845.61|5844.91|5845.61|5844.91|5845.61|5844.91|5845.61|5844.91|78
1729202540000|2024-10-17 22:02:20|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|4
1729202550000|2024-10-17 22:02:30|||||||||4
1729202560000|2024-10-17 22:02:40|||||||||9
1729202570000|2024-10-17 22:02:50|5845.86|5845.16|5845.86|5845.16|5845.99|5845.29|5845.86|5845.16|38
1729202580000|2024-10-17 22:03:00|5845.74|5845.04|5845.74|5845.04|5845.86|5845.16|5845.74|5845.04|7
1729202590000|2024-10-17 22:03:10|5845.86|5845.16|5845.99|5845.29|5845.99|5845.29|5845.86|5845.16|9
1729202600000|2024-10-17 22:03:20|5845.86|5845.16|5845.86|5845.16|5845.86|5845.16|5845.86|5845.16|0
1729202610000|2024-10-17 22:03:30|5845.61|5844.91|5845.61|5844.91|5845.61|5844.91|5845.61|5844.91|15
1729202620000|2024-10-17 22:03:40|5845.49|5844.79|5844.49|5843.79|5845.49|5844.79|5844.49|5843.79|61
1729202630000|2024-10-17 22:03:50|5844.61|5843.91|5844.61|5843.91|5844.74|5844.04|5844.61|5843.91|28
1729202640000|2024-10-17 22:04:00|5844.49|5843.79|5844.61|5843.91|5844.61|5843.91|5844.49|5843.79|13
1729202650000|2024-10-17 22:04:10|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|0
1729202660000|2024-10-17 22:04:20|5844.86|5844.16|5844.99|5844.29|5844.99|5844.29|5844.86|5844.16|7
1729202670000|2024-10-17 22:04:30|||||||||9
1729202680000|2024-10-17 22:04:40|||||||||1
1729202690000|2024-10-17 22:04:50|||||||||3
1729202700000|2024-10-17 22:05:00|||||||||6
1729202720000|2024-10-17 22:05:20|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|16
1729202730000|2024-10-17 22:05:30|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5
1729202740000|2024-10-17 22:05:40|||||||||3
1729202750000|2024-10-17 22:05:50|5844.74|5844.04|5844.99|5844.29|5844.99|5844.29|5844.74|5844.04|26
1729202760000|2024-10-17 22:06:00|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|9
1729202770000|2024-10-17 22:06:10|||||||||1
1729202780000|2024-10-17 22:06:20|||||||||8
1729202790000|2024-10-17 22:06:30|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|11
1729202800000|2024-10-17 22:06:40|||||||||2
1729202810000|2024-10-17 22:06:50|||||||||3
1729202820000|2024-10-17 22:07:00|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|17
1729202830000|2024-10-17 22:07:10|5845.49|5844.79|5845.74|5845.04|5845.74|5845.04|5845.49|5844.79|16
1729202840000|2024-10-17 22:07:20|||||||||8
1729202870000|2024-10-17 22:07:50|||||||||1
1729202890000|2024-10-17 22:08:10|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|17
1729202900000|2024-10-17 22:08:20|||||||||3
1729202910000|2024-10-17 22:08:30|||||||||1
1729202940000|2024-10-17 22:09:00|5845.74|5845.04|5845.99|5845.29|5845.99|5845.29|5845.74|5845.04|40
1729202950000|2024-10-17 22:09:10|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|11
1729202960000|2024-10-17 22:09:20|||||||||5
1729202980000|2024-10-17 22:09:40|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|22
1729202990000|2024-10-17 22:09:50|5845.86|5845.16|5845.99|5845.29|5845.99|5845.29|5845.86|5845.16|2
1729203000000|2024-10-17 22:10:00|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|10
1729203010000|2024-10-17 22:10:10|||||||||25
1729203030000|2024-10-17 22:10:30|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|19
1729203050000|2024-10-17 22:10:50|||||||||2
1729203070000|2024-10-17 22:11:10|||||||||4
1729203080000|2024-10-17 22:11:20|||||||||2
1729203090000|2024-10-17 22:11:30|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|23
1729203100000|2024-10-17 22:11:40|||||||||1
1729203140000|2024-10-17 22:12:20|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|21
1729203150000|2024-10-17 22:12:30|||||||||3
1729203170000|2024-10-17 22:12:50|||||||||4
1729203180000|2024-10-17 22:13:00|5846.74|5846.04|5846.49|5845.79|5846.74|5846.04|5846.49|5845.79|18
1729203190000|2024-10-17 22:13:10|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|8
1729203200000|2024-10-17 22:13:20|||||||||1
1729203210000|2024-10-17 22:13:30|5846.86|5846.16|5846.74|5846.04|5846.99|5846.29|5846.74|5846.04|9
1729203220000|2024-10-17 22:13:40|5846.61|5845.91|5846.49|5845.79|5846.74|5846.04|5846.49|5845.79|18
1729203230000|2024-10-17 22:13:50|5846.61|5845.91|5846.49|5845.79|5846.61|5845.91|5846.49|5845.79|5
1729203240000|2024-10-17 22:14:00|5846.61|5845.91|5846.49|5845.79|5846.61|5845.91|5846.49|5845.79|2
1729203250000|2024-10-17 22:14:10|5846.61|5845.91|5846.49|5845.79|5846.61|5845.91|5846.49|5845.79|6
1729203260000|2024-10-17 22:14:20|||||||||6
1729203270000|2024-10-17 22:14:30|5846.61|5845.91|5846.61|5845.91|5846.74|5846.04|5846.49|5845.79|8
1729203280000|2024-10-17 22:14:40|5846.74|5846.04|5846.49|5845.79|5846.74|5846.04|5846.49|5845.79|6
1729203300000|2024-10-17 22:15:00|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|14
1729203310000|2024-10-17 22:15:10|5846.36|5845.66|5846.49|5845.79|5846.49|5845.79|5846.36|5845.66|12
1729203320000|2024-10-17 22:15:20|||||||||4
1729203330000|2024-10-17 22:15:30|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|17
1729203340000|2024-10-17 22:15:40|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|24
1729203350000|2024-10-17 22:15:50|||||||||4
1729203360000|2024-10-17 22:16:00|||||||||1
1729203370000|2024-10-17 22:16:10|||||||||33
1729203380000|2024-10-17 22:16:20|5847.11|5846.41|5847.24|5846.54|5847.24|5846.54|5847.11|5846.41|9
1729203390000|2024-10-17 22:16:30|||||||||6
1729203410000|2024-10-17 22:16:50|||||||||8
1729203420000|2024-10-17 22:17:00|||||||||12
1729203430000|2024-10-17 22:17:10|5847.36|5846.66|5847.24|5846.54|5847.36|5846.66|5847.24|5846.54|7
1729203450000|2024-10-17 22:17:30|||||||||5
1729203470000|2024-10-17 22:17:50|||||||||4
1729203480000|2024-10-17 22:18:00|||||||||4
1729203490000|2024-10-17 22:18:10|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|13
1729203500000|2024-10-17 22:18:20|||||||||1
1729203510000|2024-10-17 22:18:30|||||||||3
1729203520000|2024-10-17 22:18:40|||||||||3
1729203530000|2024-10-17 22:18:50|||||||||8
1729203540000|2024-10-17 22:19:00|5846.74|5846.04|5846.74|5846.04|5846.86|5846.16|5846.74|5846.04|26
1729203550000|2024-10-17 22:19:10|||||||||1
1729203560000|2024-10-17 22:19:20|5846.99|5846.29|5847.24|5846.54|5847.24|5846.54|5846.86|5846.16|9
1729203570000|2024-10-17 22:19:30|5847.49|5846.79|5847.99|5847.29|5847.99|5847.29|5847.49|5846.79|39
1729203580000|2024-10-17 22:19:40|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|23
1729203590000|2024-10-17 22:19:50|||||||||5
1729203610000|2024-10-17 22:20:10|||||||||9
1729203620000|2024-10-17 22:20:20|5846.99|5846.29|5847.24|5846.54|5847.24|5846.54|5846.99|5846.29|31
1729203630000|2024-10-17 22:20:30|5847.11|5846.41|5846.99|5846.29|5847.24|5846.54|5846.99|5846.29|2
1729203640000|2024-10-17 22:20:40|5847.24|5846.54|5847.24|5846.54|5847.36|5846.66|5847.24|5846.54|3
1729203650000|2024-10-17 22:20:50|5847.36|5846.66|5847.49|5846.79|5847.49|5846.79|5847.36|5846.66|8
1729203660000|2024-10-17 22:21:00|5847.61|5846.91|5847.86|5847.16|5847.99|5847.29|5847.61|5846.91|17
1729203670000|2024-10-17 22:21:10|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|6
1729203680000|2024-10-17 22:21:20|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|7
1729203690000|2024-10-17 22:21:30|5847.99|5847.29|5848.24|5847.54|5848.24|5847.54|5847.99|5847.29|8
1729203700000|2024-10-17 22:21:40|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|13
1729203710000|2024-10-17 22:21:50|5848.11|5847.41|5847.99|5847.29|5848.11|5847.41|5847.99|5847.29|4
1729203720000|2024-10-17 22:22:00|5848.24|5847.54|5848.11|5847.41|5848.24|5847.54|5848.11|5847.41|5
1729203730000|2024-10-17 22:22:10|5847.99|5847.29|5848.11|5847.41|5848.11|5847.41|5847.99|5847.29|0
1729203740000|2024-10-17 22:22:20|5848.24|5847.54|5848.11|5847.41|5848.24|5847.54|5847.99|5847.29|9
1729203750000|2024-10-17 22:22:30|5848.24|5847.54|5848.49|5847.79|5848.49|5847.79|5848.24|5847.54|22
1729203760000|2024-10-17 22:22:40|5848.74|5848.04|5848.49|5847.79|5848.74|5848.04|5848.49|5847.79|29
1729203770000|2024-10-17 22:22:50|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|2
1729203790000|2024-10-17 22:23:10|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|22
1729203800000|2024-10-17 22:23:20|5847.86|5847.16|5847.86|5847.16|5847.99|5847.29|5847.74|5847.04|12
1729203810000|2024-10-17 22:23:30|5847.99|5847.29|5848.24|5847.54|5848.24|5847.54|5847.99|5847.29|28
1729203820000|2024-10-17 22:23:40|5848.11|5847.41|5848.24|5847.54|5848.24|5847.54|5848.11|5847.41|2
1729203830000|2024-10-17 22:23:50|5848.36|5847.66|5848.36|5847.66|5848.36|5847.66|5848.24|5847.54|7
1729203840000|2024-10-17 22:24:00|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|5847.99|5847.29|8
1729203850000|2024-10-17 22:24:10|5847.99|5847.29|5848.24|5847.54|5848.24|5847.54|5847.99|5847.29|5
1729203860000|2024-10-17 22:24:20|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|49
1729203870000|2024-10-17 22:24:30|||||||||4
1729203880000|2024-10-17 22:24:40|5847.99|5847.29|5848.24|5847.54|5848.24|5847.54|5847.99|5847.29|22
1729203890000|2024-10-17 22:24:50|5848.11|5847.41|5848.24|5847.54|5848.24|5847.54|5848.11|5847.41|0
1729203900000|2024-10-17 22:25:00|5848.36|5847.66|5848.49|5847.79|5848.49|5847.79|5848.36|5847.66|5
1729203910000|2024-10-17 22:25:10|||||||||1
1729203920000|2024-10-17 22:25:20|5848.74|5848.04|5848.99|5848.29|5849.24|5848.54|5848.74|5848.04|57
1729203930000|2024-10-17 22:25:30|||||||||3
1729203940000|2024-10-17 22:25:40|||||||||3
1729203950000|2024-10-17 22:25:50|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|22
1729203960000|2024-10-17 22:26:00|5848.99|5848.29|5849.24|5848.54|5849.36|5848.66|5848.99|5848.29|144
1729203970000|2024-10-17 22:26:10|||||||||1
1729203980000|2024-10-17 22:26:20|5848.74|5848.04|5848.99|5848.29|5848.99|5848.29|5848.61|5847.91|61
1729203990000|2024-10-17 22:26:30|||||||||3
1729204010000|2024-10-17 22:26:50|5848.74|5848.04|5848.74|5848.04|5848.86|5848.16|5848.74|5848.04|27
1729204020000|2024-10-17 22:27:00|||||||||1
1729204030000|2024-10-17 22:27:10|5848.61|5847.91|5848.61|5847.91|5848.61|5847.91|5848.61|5847.91|6
1729204040000|2024-10-17 22:27:20|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5848.61|5847.91|2
1729204070000|2024-10-17 22:27:50|||||||||3
1729204080000|2024-10-17 22:28:00|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|19
1729204100000|2024-10-17 22:28:20|5849.11|5848.41|5848.99|5848.29|5849.11|5848.41|5848.99|5848.29|16
1729204110000|2024-10-17 22:28:30|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|9
1729204120000|2024-10-17 22:28:40|5848.86|5848.16|5848.74|5848.04|5848.86|5848.16|5848.74|5848.04|7
1729204140000|2024-10-17 22:29:00|5848.86|5848.16|5848.86|5848.16|5848.86|5848.16|5848.86|5848.16|6
1729204160000|2024-10-17 22:29:20|5848.99|5848.29|5848.74|5848.04|5848.99|5848.29|5848.74|5848.04|11
1729204170000|2024-10-17 22:29:30|||||||||8
1729204180000|2024-10-17 22:29:40|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|7
1729204190000|2024-10-17 22:29:50|||||||||1
1729204200000|2024-10-17 22:30:00|5849.11|5848.41|5848.99|5848.29|5849.24|5848.54|5848.99|5848.29|15
1729204210000|2024-10-17 22:30:10|5849.24|5848.54|5849.36|5848.66|5849.36|5848.66|5849.24|5848.54|48
1729204220000|2024-10-17 22:30:20|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|47
1729204230000|2024-10-17 22:30:30|||||||||1
1729204240000|2024-10-17 22:30:40|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|13
1729204250000|2024-10-17 22:30:50|||||||||7
1729204260000|2024-10-17 22:31:00|5849.49|5848.79|5849.99|5849.29|5849.99|5849.29|5849.49|5848.79|47
1729204270000|2024-10-17 22:31:10|5849.86|5849.16|5849.74|5849.04|5849.86|5849.16|5849.74|5849.04|4
1729204280000|2024-10-17 22:31:20|5849.99|5849.29|5849.86|5849.16|5849.99|5849.29|5849.86|5849.16|4
1729204290000|2024-10-17 22:31:30|5849.99|5849.29|5850.24|5849.54|5850.24|5849.54|5849.99|5849.29|55
1729204300000|2024-10-17 22:31:40|||||||||3
1729204310000|2024-10-17 22:31:50|5849.99|5849.29|5850.49|5849.79|5850.49|5849.79|5849.99|5849.29|37
1729204320000|2024-10-17 22:32:00|5850.74|5850.04|5850.74|5850.04|5850.74|5850.04|5850.74|5850.04|22
1729204330000|2024-10-17 22:32:10|5850.49|5849.79|5850.74|5850.04|5850.74|5850.04|5849.99|5849.29|90
1729204340000|2024-10-17 22:32:20|5850.61|5849.91|5850.74|5850.04|5850.74|5850.04|5850.61|5849.91|101
1729204350000|2024-10-17 22:32:30|5850.49|5849.79|5850.49|5849.79|5850.49|5849.79|5850.49|5849.79|32
1729204360000|2024-10-17 22:32:40|||||||||5
1729204370000|2024-10-17 22:32:50|5850.74|5850.04|5850.74|5850.04|5850.74|5850.04|5850.61|5849.91|26
1729204380000|2024-10-17 22:33:00|5850.99|5850.29|5850.99|5850.29|5850.99|5850.29|5850.99|5850.29|17
1729204390000|2024-10-17 22:33:10|5850.74|5850.04|5850.74|5850.04|5850.74|5850.04|5850.49|5849.79|18
1729204400000|2024-10-17 22:33:20|5850.99|5850.29|5850.99|5850.29|5850.99|5850.29|5850.99|5850.29|34
1729204410000|2024-10-17 22:33:30|5850.86|5850.16|5850.99|5850.29|5850.99|5850.29|5850.74|5850.04|11
1729204420000|2024-10-17 22:33:40|5850.74|5850.04|5850.99|5850.29|5850.99|5850.29|5850.74|5850.04|4
1729204430000|2024-10-17 22:33:50|5850.86|5850.16|5850.99|5850.29|5850.99|5850.29|5850.86|5850.16|3
1729204440000|2024-10-17 22:34:00|5850.86|5850.16|5851.24|5850.54|5851.24|5850.54|5850.86|5850.16|59
1729204450000|2024-10-17 22:34:10|5850.49|5849.79|5850.49|5849.79|5850.49|5849.79|5850.24|5849.54|64
1729204460000|2024-10-17 22:34:20|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|4
1729204470000|2024-10-17 22:34:30|5850.49|5849.79|5850.49|5849.79|5850.49|5849.79|5850.49|5849.79|10
1729204480000|2024-10-17 22:34:40|||||||||1
1729204500000|2024-10-17 22:35:00|5850.74|5850.04|5850.49|5849.79|5850.74|5850.04|5850.49|5849.79|26
1729204510000|2024-10-17 22:35:10|5850.74|5850.04|5850.74|5850.04|5850.74|5850.04|5850.61|5849.91|14
1729204520000|2024-10-17 22:35:20|5850.49|5849.79|5850.61|5849.91|5850.74|5850.04|5850.49|5849.79|20
1729204530000|2024-10-17 22:35:30|5850.74|5850.04|5850.49|5849.79|5850.74|5850.04|5850.49|5849.79|5
1729204540000|2024-10-17 22:35:40|5850.36|5849.66|5850.24|5849.54|5850.49|5849.79|5850.24|5849.54|2
1729204560000|2024-10-17 22:36:00|5850.49|5849.79|5850.49|5849.79|5850.49|5849.79|5850.24|5849.54|6
1729204580000|2024-10-17 22:36:20|5850.74|5850.04|5850.74|5850.04|5850.86|5850.16|5850.74|5850.04|27
1729204590000|2024-10-17 22:36:30|||||||||5
1729204600000|2024-10-17 22:36:40|||||||||2
1729204610000|2024-10-17 22:36:50|||||||||7
1729204620000|2024-10-17 22:37:00|||||||||5
1729204630000|2024-10-17 22:37:10|||||||||7
1729204640000|2024-10-17 22:37:20|||||||||8
1729204650000|2024-10-17 22:37:30|||||||||1
1729204660000|2024-10-17 22:37:40|||||||||1
1729204670000|2024-10-17 22:37:50|||||||||3
1729204690000|2024-10-17 22:38:10|5850.99|5850.29|5850.99|5850.29|5850.99|5850.29|5850.99|5850.29|16
1729204710000|2024-10-17 22:38:30|5850.74|5850.04|5850.74|5850.04|5850.74|5850.04|5850.74|5850.04|31
1729204720000|2024-10-17 22:38:40|5850.99|5850.29|5850.99|5850.29|5850.99|5850.29|5850.99|5850.29|5
1729204730000|2024-10-17 22:38:50|||||||||6
1729204750000|2024-10-17 22:39:10|||||||||1
1729204760000|2024-10-17 22:39:20|||||||||4
1729204780000|2024-10-17 22:39:40|||||||||1
1729204790000|2024-10-17 22:39:50|5851.24|5850.54|5850.99|5850.29|5851.24|5850.54|5850.99|5850.29|30
1729204820000|2024-10-17 22:40:20|||||||||3
1729204830000|2024-10-17 22:40:30|||||||||1
1729204840000|2024-10-17 22:40:40|||||||||1
1729204870000|2024-10-17 22:41:10|5850.74|5850.04|5850.74|5850.04|5850.74|5850.04|5850.74|5850.04|12
1729204880000|2024-10-17 22:41:20|5850.99|5850.29|5850.99|5850.29|5850.99|5850.29|5850.99|5850.29|16
1729204890000|2024-10-17 22:41:30|5850.74|5850.04|5850.74|5850.04|5850.74|5850.04|5850.74|5850.04|4
1729204900000|2024-10-17 22:41:40|||||||||3
1729204920000|2024-10-17 22:42:00|||||||||62
1729204940000|2024-10-17 22:42:20|5850.99|5850.29|5850.99|5850.29|5850.99|5850.29|5850.99|5850.29|9
1729204950000|2024-10-17 22:42:30|||||||||1
1729204960000|2024-10-17 22:42:40|5850.86|5850.16|5850.99|5850.29|5850.99|5850.29|5850.86|5850.16|10
1729204970000|2024-10-17 22:42:50|||||||||1
1729204980000|2024-10-17 22:43:00|||||||||3
1729204990000|2024-10-17 22:43:10|||||||||2
1729205000000|2024-10-17 22:43:20|||||||||5
1729205010000|2024-10-17 22:43:30|||||||||1
1729205030000|2024-10-17 22:43:50|||||||||5
1729205040000|2024-10-17 22:44:00|||||||||1
1729205070000|2024-10-17 22:44:30|5850.74|5850.04|5850.74|5850.04|5850.74|5850.04|5850.74|5850.04|9
1729205080000|2024-10-17 22:44:40|||||||||1
1729205090000|2024-10-17 22:44:50|5850.99|5850.29|5850.99|5850.29|5850.99|5850.29|5850.99|5850.29|5
1729205100000|2024-10-17 22:45:00|5851.24|5850.54|5850.99|5850.29|5851.24|5850.54|5850.99|5850.29|20
1729205110000|2024-10-17 22:45:10|5851.24|5850.54|5851.24|5850.54|5851.24|5850.54|5851.24|5850.54|5
1729205120000|2024-10-17 22:45:20|5851.49|5850.79|5851.49|5850.79|5851.49|5850.79|5851.49|5850.79|12
1729205130000|2024-10-17 22:45:30|5850.99|5850.29|5851.24|5850.54|5851.24|5850.54|5850.99|5850.29|50
1729205140000|2024-10-17 22:45:40|5850.99|5850.29|5850.99|5850.29|5851.11|5850.41|5850.99|5850.29|6
1729205160000|2024-10-17 22:46:00|5851.24|5850.54|5851.24|5850.54|5851.24|5850.54|5851.24|5850.54|3
1729205170000|2024-10-17 22:46:10|5850.99|5850.29|5850.99|5850.29|5850.99|5850.29|5850.99|5850.29|8
1729205180000|2024-10-17 22:46:20|||||||||1
1729205220000|2024-10-17 22:47:00|5850.74|5850.04|5850.74|5850.04|5850.74|5850.04|5850.74|5850.04|10
1729205280000|2024-10-17 22:48:00|5850.99|5850.29|5850.99|5850.29|5850.99|5850.29|5850.99|5850.29|16
1729205300000|2024-10-17 22:48:20|||||||||2
1729205310000|2024-10-17 22:48:30|||||||||21
1729205350000|2024-10-17 22:49:10|5851.24|5850.54|5851.24|5850.54|5851.24|5850.54|5851.24|5850.54|5
1729205360000|2024-10-17 22:49:20|5850.99|5850.29|5850.99|5850.29|5850.99|5850.29|5850.99|5850.29|13
1729205380000|2024-10-17 22:49:40|||||||||8
1729205390000|2024-10-17 22:49:50|5851.11|5850.41|5850.99|5850.29|5851.11|5850.41|5850.99|5850.29|10
1729205400000|2024-10-17 22:50:00|5851.24|5850.54|5851.24|5850.54|5851.24|5850.54|5851.11|5850.41|6
1729205410000|2024-10-17 22:50:10|5851.11|5850.41|5851.24|5850.54|5851.24|5850.54|5851.11|5850.41|4
1729205420000|2024-10-17 22:50:20|||||||||18
1729205430000|2024-10-17 22:50:30|||||||||29
1729205440000|2024-10-17 22:50:40|5851.49|5850.79|5851.49|5850.79|5851.49|5850.79|5851.49|5850.79|9
1729205450000|2024-10-17 22:50:50|5851.24|5850.54|5851.24|5850.54|5851.24|5850.54|5851.24|5850.54|8
1729205460000|2024-10-17 22:51:00|5851.49|5850.79|5851.49|5850.79|5851.49|5850.79|5851.49|5850.79|16
1729205470000|2024-10-17 22:51:10|5851.74|5851.04|5851.74|5851.04|5851.74|5851.04|5851.74|5851.04|20
1729205480000|2024-10-17 22:51:20|5851.49|5850.79|5851.49|5850.79|5851.49|5850.79|5851.49|5850.79|19
1729205500000|2024-10-17 22:51:40|5851.24|5850.54|5851.24|5850.54|5851.24|5850.54|5851.24|5850.54|24
1729205510000|2024-10-17 22:51:50|5851.11|5850.41|5851.24|5850.54|5851.24|5850.54|5851.11|5850.41|19
1729205520000|2024-10-17 22:52:00|||||||||1
1729205530000|2024-10-17 22:52:10|||||||||1
1729205540000|2024-10-17 22:52:20|5850.99|5850.29|5850.74|5850.04|5850.99|5850.29|5850.74|5850.04|19
1729205550000|2024-10-17 22:52:30|5850.99|5850.29|5850.99|5850.29|5850.99|5850.29|5850.99|5850.29|14
1729205560000|2024-10-17 22:52:40|5850.86|5850.16|5850.86|5850.16|5850.86|5850.16|5850.86|5850.16|0
1729205570000|2024-10-17 22:52:50|5850.74|5850.04|5850.74|5850.04|5850.74|5850.04|5850.74|5850.04|0
1729205580000|2024-10-17 22:53:00|||||||||5
1729205590000|2024-10-17 22:53:10|||||||||2
1729205600000|2024-10-17 22:53:20|5850.99|5850.29|5850.99|5850.29|5850.99|5850.29|5850.99|5850.29|14
1729205610000|2024-10-17 22:53:30|5850.74|5850.04|5850.74|5850.04|5850.74|5850.04|5850.74|5850.04|7
1729205620000|2024-10-17 22:53:40|||||||||1
1729205630000|2024-10-17 22:53:50|||||||||2
1729205650000|2024-10-17 22:54:10|||||||||1
1729205660000|2024-10-17 22:54:20|||||||||1
1729205700000|2024-10-17 22:55:00|||||||||1
1729205710000|2024-10-17 22:55:10|||||||||43
1729205720000|2024-10-17 22:55:20|5850.99|5850.29|5850.99|5850.29|5850.99|5850.29|5850.99|5850.29|16
1729205740000|2024-10-17 22:55:40|||||||||1
1729205750000|2024-10-17 22:55:50|||||||||1
1729205790000|2024-10-17 22:56:30|||||||||3
1729205800000|2024-10-17 22:56:40|||||||||1
1729205810000|2024-10-17 22:56:50|||||||||12
1729205820000|2024-10-17 22:57:00|5850.74|5850.04|5850.74|5850.04|5850.74|5850.04|5850.74|5850.04|3
1729205830000|2024-10-17 22:57:10|||||||||10
1729205850000|2024-10-17 22:57:30|5849.99|5849.29|5849.74|5849.04|5849.99|5849.29|5849.49|5848.79|168
1729205860000|2024-10-17 22:57:40|||||||||2
1729205870000|2024-10-17 22:57:50|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|7
1729205880000|2024-10-17 22:58:00|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|15
1729205890000|2024-10-17 22:58:10|||||||||4
1729205900000|2024-10-17 22:58:20|||||||||5
1729205920000|2024-10-17 22:58:40|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|30
1729205930000|2024-10-17 22:58:50|||||||||3
1729205940000|2024-10-17 22:59:00|5849.74|5849.04|5849.99|5849.29|5849.99|5849.29|5849.74|5849.04|18
1729205950000|2024-10-17 22:59:10|5850.24|5849.54|5850.24|5849.54|5850.49|5849.79|5850.24|5849.54|47
1729205960000|2024-10-17 22:59:20|5850.36|5849.66|5850.24|5849.54|5850.36|5849.66|5850.24|5849.54|1
1729205970000|2024-10-17 22:59:30|||||||||11
1729205980000|2024-10-17 22:59:40|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|4
1729205990000|2024-10-17 22:59:50|5850.11|5849.41|5850.11|5849.41|5850.11|5849.41|5850.11|5849.41|16
1729206000000|2024-10-17 23:00:00|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|0
1729206010000|2024-10-17 23:00:10|||||||||4
1729206030000|2024-10-17 23:00:30|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.61|5848.91|9
1729206050000|2024-10-17 23:00:50|5849.61|5848.91|5849.49|5848.79|5849.61|5848.91|5849.49|5848.79|6
1729206060000|2024-10-17 23:01:00|||||||||22
1729206070000|2024-10-17 23:01:10|||||||||9
1729206080000|2024-10-17 23:01:20|||||||||3
1729206090000|2024-10-17 23:01:30|5849.36|5848.66|5849.49|5848.79|5849.49|5848.79|5849.36|5848.66|7
1729206100000|2024-10-17 23:01:40|5849.36|5848.66|5849.36|5848.66|5849.49|5848.79|5849.36|5848.66|4
1729206110000|2024-10-17 23:01:50|5849.49|5848.79|5849.36|5848.66|5849.49|5848.79|5849.36|5848.66|1
1729206120000|2024-10-17 23:02:00|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|1
1729206130000|2024-10-17 23:02:10|||||||||4
1729206140000|2024-10-17 23:02:20|5849.36|5848.66|5849.36|5848.66|5849.36|5848.66|5849.24|5848.54|7
1729206150000|2024-10-17 23:02:30|5849.49|5848.79|5849.74|5849.04|5849.74|5849.04|5849.49|5848.79|9
1729206160000|2024-10-17 23:02:40|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|25
1729206180000|2024-10-17 23:03:00|5849.86|5849.16|5849.74|5849.04|5849.99|5849.29|5849.74|5849.04|1
1729206190000|2024-10-17 23:03:10|5849.86|5849.16|5849.99|5849.29|5849.99|5849.29|5849.86|5849.16|6
1729206210000|2024-10-17 23:03:30|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|6
1729206230000|2024-10-17 23:03:50|||||||||7
1729206240000|2024-10-17 23:04:00|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|2
1729206250000|2024-10-17 23:04:10|||||||||6
1729206260000|2024-10-17 23:04:20|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|1
1729206270000|2024-10-17 23:04:30|||||||||1
1729206280000|2024-10-17 23:04:40|||||||||1
1729206290000|2024-10-17 23:04:50|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|15
1729206300000|2024-10-17 23:05:00|||||||||8
1729206310000|2024-10-17 23:05:10|||||||||1
1729206320000|2024-10-17 23:05:20|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|18
1729206330000|2024-10-17 23:05:30|5849.49|5848.79|5849.24|5848.54|5849.49|5848.79|5849.24|5848.54|30
1729206340000|2024-10-17 23:05:40|||||||||10
1729206350000|2024-10-17 23:05:50|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|15
1729206360000|2024-10-17 23:06:00|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|1
1729206370000|2024-10-17 23:06:10|||||||||1
1729206450000|2024-10-17 23:07:30|5849.49|5848.79|5849.24|5848.54|5849.49|5848.79|5849.24|5848.54|4
1729206460000|2024-10-17 23:07:40|||||||||1
1729206500000|2024-10-17 23:08:20|||||||||20
1729206510000|2024-10-17 23:08:30|5849.36|5848.66|5849.24|5848.54|5849.49|5848.79|5849.24|5848.54|33
1729206520000|2024-10-17 23:08:40|||||||||2
1729206530000|2024-10-17 23:08:50|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|18
1729206540000|2024-10-17 23:09:00|||||||||2
1729206550000|2024-10-17 23:09:10|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|26
1729206560000|2024-10-17 23:09:20|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|13
1729206570000|2024-10-17 23:09:30|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5848.61|5847.91|7
1729206580000|2024-10-17 23:09:40|5848.61|5847.91|5848.74|5848.04|5848.74|5848.04|5848.61|5847.91|13
1729206590000|2024-10-17 23:09:50|5848.49|5847.79|5848.74|5848.04|5848.74|5848.04|5848.49|5847.79|5
1729206600000|2024-10-17 23:10:00|||||||||2
1729206610000|2024-10-17 23:10:10|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5
1729206620000|2024-10-17 23:10:20|||||||||1
1729206630000|2024-10-17 23:10:30|5849.24|5848.54|5849.49|5848.79|5849.49|5848.79|5849.24|5848.54|18
1729206650000|2024-10-17 23:10:50|5849.24|5848.54|5849.49|5848.79|5849.49|5848.79|5849.24|5848.54|8
1729206660000|2024-10-17 23:11:00|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|43
1729206670000|2024-10-17 23:11:10|||||||||11
1729206680000|2024-10-17 23:11:20|||||||||1
1729206690000|2024-10-17 23:11:30|5849.86|5849.16|5849.86|5849.16|5849.86|5849.16|5849.74|5849.04|6
1729206700000|2024-10-17 23:11:40|5849.74|5849.04|5849.74|5849.04|5849.86|5849.16|5849.74|5849.04|6
1729206710000|2024-10-17 23:11:50|||||||||4
1729206720000|2024-10-17 23:12:00|5849.86|5849.16|5849.99|5849.29|5849.99|5849.29|5849.74|5849.04|1
1729206730000|2024-10-17 23:12:10|||||||||6
1729206740000|2024-10-17 23:12:20|||||||||7
1729206750000|2024-10-17 23:12:30|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|43
1729206760000|2024-10-17 23:12:40|||||||||9
1729206780000|2024-10-17 23:13:00|5849.49|5848.79|5849.74|5849.04|5849.74|5849.04|5849.49|5848.79|12
1729206800000|2024-10-17 23:13:20|||||||||1
1729206810000|2024-10-17 23:13:30|5849.49|5848.79|5849.61|5848.91|5849.61|5848.91|5849.49|5848.79|3
1729206820000|2024-10-17 23:13:40|5849.49|5848.79|5849.74|5849.04|5849.74|5849.04|5849.49|5848.79|22
1729206850000|2024-10-17 23:14:10|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|4
1729206880000|2024-10-17 23:14:40|||||||||15
1729206900000|2024-10-17 23:15:00|||||||||4
1729206920000|2024-10-17 23:15:20|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|6
1729206940000|2024-10-17 23:15:40|||||||||6
1729206960000|2024-10-17 23:16:00|||||||||2
1729206970000|2024-10-17 23:16:10|||||||||6
1729207000000|2024-10-17 23:16:40|||||||||1
1729207010000|2024-10-17 23:16:50|||||||||1
1729207070000|2024-10-17 23:17:50|||||||||1
1729207100000|2024-10-17 23:18:20|||||||||25
1729207110000|2024-10-17 23:18:30|||||||||13
1729207150000|2024-10-17 23:19:10|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|8
1729207160000|2024-10-17 23:19:20|||||||||1
1729207170000|2024-10-17 23:19:30|||||||||36
1729207180000|2024-10-17 23:19:40|||||||||22
1729207190000|2024-10-17 23:19:50|||||||||8
1729207210000|2024-10-17 23:20:10|||||||||3
1729207230000|2024-10-17 23:20:30|||||||||2
1729207250000|2024-10-17 23:20:50|||||||||6
1729207260000|2024-10-17 23:21:00|||||||||4
1729207280000|2024-10-17 23:21:20|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|1
1729207300000|2024-10-17 23:21:40|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|11
1729207310000|2024-10-17 23:21:50|5849.61|5848.91|5849.49|5848.79|5849.61|5848.91|5849.49|5848.79|5
1729207320000|2024-10-17 23:22:00|5849.61|5848.91|5849.74|5849.04|5849.74|5849.04|5849.61|5848.91|1
1729207330000|2024-10-17 23:22:10|5849.61|5848.91|5849.61|5848.91|5849.61|5848.91|5849.61|5848.91|4
1729207340000|2024-10-17 23:22:20|5849.49|5848.79|5849.61|5848.91|5849.61|5848.91|5849.49|5848.79|1
1729207360000|2024-10-17 23:22:40|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|0
1729207370000|2024-10-17 23:22:50|5849.61|5848.91|5849.61|5848.91|5849.61|5848.91|5849.61|5848.91|2
1729207380000|2024-10-17 23:23:00|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|0
1729207400000|2024-10-17 23:23:20|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|11
1729207410000|2024-10-17 23:23:30|||||||||2
1729207440000|2024-10-17 23:24:00|||||||||39
1729207470000|2024-10-17 23:24:30|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|10
1729207480000|2024-10-17 23:24:40|||||||||2
1729207490000|2024-10-17 23:24:50|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|7
1729207500000|2024-10-17 23:25:00|||||||||1
1729207510000|2024-10-17 23:25:10|||||||||1
1729207530000|2024-10-17 23:25:30|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|7
1729207540000|2024-10-17 23:25:40|||||||||2
1729207550000|2024-10-17 23:25:50|||||||||5
1729207560000|2024-10-17 23:26:00|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|32
1729207570000|2024-10-17 23:26:10|||||||||5
1729207590000|2024-10-17 23:26:30|||||||||1
1729207620000|2024-10-17 23:27:00|||||||||15
1729207640000|2024-10-17 23:27:20|||||||||1
1729207650000|2024-10-17 23:27:30|5849.24|5848.54|5849.36|5848.66|5849.36|5848.66|5849.24|5848.54|16
1729207660000|2024-10-17 23:27:40|5849.49|5848.79|5849.36|5848.66|5849.49|5848.79|5849.36|5848.66|2
1729207670000|2024-10-17 23:27:50|5849.24|5848.54|5849.24|5848.54|5849.36|5848.66|5849.24|5848.54|1
1729207680000|2024-10-17 23:28:00|5849.36|5848.66|5849.36|5848.66|5849.36|5848.66|5849.36|5848.66|1
1729207690000|2024-10-17 23:28:10|5849.24|5848.54|5849.36|5848.66|5849.36|5848.66|5849.24|5848.54|7
1729207700000|2024-10-17 23:28:20|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|0
1729207710000|2024-10-17 23:28:30|||||||||12
1729207720000|2024-10-17 23:28:40|||||||||7
1729207740000|2024-10-17 23:29:00|5849.36|5848.66|5849.36|5848.66|5849.49|5848.79|5849.36|5848.66|15
1729207750000|2024-10-17 23:29:10|5849.49|5848.79|5849.49|5848.79|5849.74|5849.04|5849.49|5848.79|47
1729207760000|2024-10-17 23:29:20|||||||||1
1729207800000|2024-10-17 23:30:00|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|15
1729207810000|2024-10-17 23:30:10|||||||||7
1729207830000|2024-10-17 23:30:30|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|27
1729207840000|2024-10-17 23:30:40|5849.74|5849.04|5849.99|5849.29|5849.99|5849.29|5849.74|5849.04|14
1729207850000|2024-10-17 23:30:50|||||||||1
1729207870000|2024-10-17 23:31:10|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|16
1729207880000|2024-10-17 23:31:20|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|6
1729207910000|2024-10-17 23:31:50|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|20
1729207930000|2024-10-17 23:32:10|||||||||1
1729207980000|2024-10-17 23:33:00|||||||||1
1729207990000|2024-10-17 23:33:10|5849.99|5849.29|5849.74|5849.04|5849.99|5849.29|5849.74|5849.04|41
1729208000000|2024-10-17 23:33:20|5849.86|5849.16|5849.99|5849.29|5849.99|5849.29|5849.86|5849.16|5
1729208010000|2024-10-17 23:33:30|5849.86|5849.16|5849.74|5849.04|5849.99|5849.29|5849.74|5849.04|1
1729208020000|2024-10-17 23:33:40|5849.86|5849.16|5849.74|5849.04|5849.86|5849.16|5849.74|5849.04|0
1729208030000|2024-10-17 23:33:50|||||||||4
1729208040000|2024-10-17 23:34:00|5849.86|5849.16|5849.74|5849.04|5849.99|5849.29|5849.74|5849.04|3
1729208050000|2024-10-17 23:34:10|5849.86|5849.16|5849.86|5849.16|5849.99|5849.29|5849.86|5849.16|5
1729208060000|2024-10-17 23:34:20|5849.74|5849.04|5849.74|5849.04|5849.86|5849.16|5849.74|5849.04|6
1729208070000|2024-10-17 23:34:30|||||||||5
1729208080000|2024-10-17 23:34:40|||||||||1
1729208090000|2024-10-17 23:34:50|5849.86|5849.16|5849.74|5849.04|5849.86|5849.16|5849.74|5849.04|1
1729208100000|2024-10-17 23:35:00|||||||||1
1729208130000|2024-10-17 23:35:30|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|41
1729208140000|2024-10-17 23:35:40|||||||||3
1729208160000|2024-10-17 23:36:00|||||||||68
1729208170000|2024-10-17 23:36:10|||||||||1
1729208210000|2024-10-17 23:36:50|||||||||1
1729208220000|2024-10-17 23:37:00|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.49|5848.79|25
1729208230000|2024-10-17 23:37:10|||||||||1
1729208250000|2024-10-17 23:37:30|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|4
1729208280000|2024-10-17 23:38:00|||||||||1
1729208300000|2024-10-17 23:38:20|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|10
1729208310000|2024-10-17 23:38:30|5850.11|5849.41|5850.24|5849.54|5850.24|5849.54|5850.11|5849.41|2
1729208320000|2024-10-17 23:38:40|||||||||21
1729208330000|2024-10-17 23:38:50|||||||||8
1729208340000|2024-10-17 23:39:00|5850.49|5849.79|5850.49|5849.79|5850.49|5849.79|5850.49|5849.79|72
1729208350000|2024-10-17 23:39:10|5850.24|5849.54|5850.24|5849.54|5850.36|5849.66|5850.24|5849.54|47
1729208360000|2024-10-17 23:39:20|||||||||20
1729208380000|2024-10-17 23:39:40|||||||||6
1729208390000|2024-10-17 23:39:50|5850.49|5849.79|5850.49|5849.79|5850.49|5849.79|5850.49|5849.79|5
1729208410000|2024-10-17 23:40:10|||||||||3
1729208440000|2024-10-17 23:40:40|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|35
1729208450000|2024-10-17 23:40:50|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|11
1729208460000|2024-10-17 23:41:00|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|10
1729208470000|2024-10-17 23:41:10|5849.86|5849.16|5849.74|5849.04|5849.99|5849.29|5849.74|5849.04|12
1729208480000|2024-10-17 23:41:20|5849.86|5849.16|5849.99|5849.29|5849.99|5849.29|5849.86|5849.16|3
1729208490000|2024-10-17 23:41:30|5849.86|5849.16|5849.74|5849.04|5849.86|5849.16|5849.74|5849.04|2
1729208510000|2024-10-17 23:41:50|5849.49|5848.79|5849.24|5848.54|5849.49|5848.79|5849.24|5848.54|49
1729208520000|2024-10-17 23:42:00|||||||||2
1729208530000|2024-10-17 23:42:10|||||||||3
1729208540000|2024-10-17 23:42:20|5849.36|5848.66|5849.49|5848.79|5849.49|5848.79|5849.36|5848.66|13
1729208550000|2024-10-17 23:42:30|||||||||6
1729208580000|2024-10-17 23:43:00|||||||||2
1729208620000|2024-10-17 23:43:40|||||||||4
1729208630000|2024-10-17 23:43:50|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|12
1729208640000|2024-10-17 23:44:00|||||||||1
1729208660000|2024-10-17 23:44:20|||||||||5
1729208670000|2024-10-17 23:44:30|5849.61|5848.91|5849.49|5848.79|5849.61|5848.91|5849.49|5848.79|9
1729208680000|2024-10-17 23:44:40|5849.74|5849.04|5849.61|5848.91|5849.74|5849.04|5849.49|5848.79|5
1729208690000|2024-10-17 23:44:50|5849.74|5849.04|5849.49|5848.79|5849.74|5849.04|5849.49|5848.79|5
1729208700000|2024-10-17 23:45:00|5849.36|5848.66|5849.24|5848.54|5849.49|5848.79|5849.24|5848.54|1
1729208710000|2024-10-17 23:45:10|5849.36|5848.66|5849.24|5848.54|5849.36|5848.66|5849.24|5848.54|29
1729208720000|2024-10-17 23:45:20|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|7
1729208730000|2024-10-17 23:45:30|5849.36|5848.66|5849.24|5848.54|5849.36|5848.66|5849.24|5848.54|9
1729208740000|2024-10-17 23:45:40|5849.36|5848.66|5849.49|5848.79|5849.49|5848.79|5849.36|5848.66|1
1729208750000|2024-10-17 23:45:50|5849.36|5848.66|5849.49|5848.79|5849.49|5848.79|5849.36|5848.66|0
1729208760000|2024-10-17 23:46:00|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|21
1729208770000|2024-10-17 23:46:10|5849.61|5848.91|5849.74|5849.04|5849.74|5849.04|5849.61|5848.91|5
1729208780000|2024-10-17 23:46:20|5849.49|5848.79|5849.61|5848.91|5849.74|5849.04|5849.49|5848.79|4
1729208790000|2024-10-17 23:46:30|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|0
1729208800000|2024-10-17 23:46:40|||||||||1
1729208810000|2024-10-17 23:46:50|||||||||2
1729208850000|2024-10-17 23:47:30|||||||||1
1729208870000|2024-10-17 23:47:50|||||||||5
1729208880000|2024-10-17 23:48:00|||||||||5
1729208890000|2024-10-17 23:48:10|||||||||1
1729208900000|2024-10-17 23:48:20|5849.36|5848.66|5849.24|5848.54|5849.49|5848.79|5849.24|5848.54|5
1729208910000|2024-10-17 23:48:30|5849.36|5848.66|5849.24|5848.54|5849.49|5848.79|5849.24|5848.54|6
1729208920000|2024-10-17 23:48:40|5849.36|5848.66|5849.24|5848.54|5849.36|5848.66|5849.24|5848.54|4
1729208930000|2024-10-17 23:48:50|||||||||1
1729208940000|2024-10-17 23:49:00|5849.36|5848.66|5849.36|5848.66|5849.49|5848.79|5849.36|5848.66|7
1729208950000|2024-10-17 23:49:10|5849.49|5848.79|5849.74|5849.04|5849.74|5849.04|5849.49|5848.79|8
1729208960000|2024-10-17 23:49:20|||||||||9
1729208970000|2024-10-17 23:49:30|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|3
1729208990000|2024-10-17 23:49:50|||||||||1
1729209000000|2024-10-17 23:50:00|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|8
1729209020000|2024-10-17 23:50:20|||||||||2
1729209030000|2024-10-17 23:50:30|||||||||2
1729209040000|2024-10-17 23:50:40|5849.61|5848.91|5849.74|5849.04|5849.74|5849.04|5849.61|5848.91|5
1729209060000|2024-10-17 23:51:00|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|4
1729209100000|2024-10-17 23:51:40|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|4
1729209120000|2024-10-17 23:52:00|5849.61|5848.91|5849.74|5849.04|5849.74|5849.04|5849.61|5848.91|1
1729209130000|2024-10-17 23:52:10|||||||||2
1729209140000|2024-10-17 23:52:20|||||||||1
1729209150000|2024-10-17 23:52:30|||||||||1
1729209160000|2024-10-17 23:52:40|||||||||4
1729209180000|2024-10-17 23:53:00|||||||||1
1729209190000|2024-10-17 23:53:10|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|10
1729209200000|2024-10-17 23:53:20|||||||||1
1729209210000|2024-10-17 23:53:30|||||||||1
1729209230000|2024-10-17 23:53:50|||||||||1
1729209250000|2024-10-17 23:54:10|||||||||3
1729209260000|2024-10-17 23:54:20|||||||||5
1729209270000|2024-10-17 23:54:30|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|15
1729209300000|2024-10-17 23:55:00|||||||||7
1729209320000|2024-10-17 23:55:20|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|6
1729209330000|2024-10-17 23:55:30|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|8
1729209360000|2024-10-17 23:56:00|||||||||8
1729209390000|2024-10-17 23:56:30|||||||||1
1729209400000|2024-10-17 23:56:40|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|5
1729209420000|2024-10-17 23:57:00|||||||||1
1729209440000|2024-10-17 23:57:20|||||||||1
1729209450000|2024-10-17 23:57:30|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|21
1729209460000|2024-10-17 23:57:40|||||||||20
1729209470000|2024-10-17 23:57:50|||||||||9
1729209490000|2024-10-17 23:58:10|||||||||5
1729209540000|2024-10-17 23:59:00|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|13
1729209550000|2024-10-17 23:59:10|||||||||2
1729209560000|2024-10-17 23:59:20|||||||||9
1729209590000|2024-10-17 23:59:50|5850.24|5849.54|5849.74|5849.04|5850.24|5849.54|5849.74|5849.04|23
1729209600000|2024-10-18 00:00:00|5849.49|5848.79|5849.99|5849.29|5849.99|5849.29|5849.49|5848.79|92
1729209610000|2024-10-18 00:00:10|5849.86|5849.16|5849.74|5849.04|5849.86|5849.16|5849.74|5849.04|15
1729209620000|2024-10-18 00:00:20|||||||||9
1729209630000|2024-10-18 00:00:30|5849.49|5848.79|5849.74|5849.04|5849.74|5849.04|5849.49|5848.79|12
1729209640000|2024-10-18 00:00:40|5849.61|5848.91|5849.49|5848.79|5849.61|5848.91|5849.49|5848.79|5
1729209650000|2024-10-18 00:00:50|5849.24|5848.54|5849.49|5848.79|5849.49|5848.79|5849.24|5848.54|12
1729209660000|2024-10-18 00:01:00|5849.74|5849.04|5849.49|5848.79|5849.74|5849.04|5849.49|5848.79|6
1729209670000|2024-10-18 00:01:10|5849.36|5848.66|5849.24|5848.54|5849.49|5848.79|5849.24|5848.54|20
1729209680000|2024-10-18 00:01:20|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|41
1729209690000|2024-10-18 00:01:30|5849.61|5848.91|5849.24|5848.54|5849.61|5848.91|5849.24|5848.54|2
1729209700000|2024-10-18 00:01:40|||||||||2
1729209710000|2024-10-18 00:01:50|5849.36|5848.66|5849.24|5848.54|5849.36|5848.66|5849.24|5848.54|15
1729209720000|2024-10-18 00:02:00|5849.11|5848.41|5848.24|5847.54|5849.11|5848.41|5848.24|5847.54|124
1729209730000|2024-10-18 00:02:10|5848.49|5847.79|5848.74|5848.04|5848.74|5848.04|5848.36|5847.66|39
1729209740000|2024-10-18 00:02:20|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|32
1729209750000|2024-10-18 00:02:30|5848.86|5848.16|5848.86|5848.16|5848.99|5848.29|5848.74|5848.04|25
1729209760000|2024-10-18 00:02:40|5848.74|5848.04|5848.99|5848.29|5848.99|5848.29|5848.74|5848.04|8
1729209770000|2024-10-18 00:02:50|5848.86|5848.16|5848.74|5848.04|5848.86|5848.16|5848.74|5848.04|6
1729209780000|2024-10-18 00:03:00|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|22
1729209790000|2024-10-18 00:03:10|5848.24|5847.54|5848.49|5847.79|5848.74|5848.04|5848.24|5847.54|80
1729209800000|2024-10-18 00:03:20|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|8
1729209810000|2024-10-18 00:03:30|5848.61|5847.91|5848.74|5848.04|5848.74|5848.04|5848.61|5847.91|10
1729209820000|2024-10-18 00:03:40|5848.61|5847.91|5848.74|5848.04|5848.74|5848.04|5848.61|5847.91|10
1729209830000|2024-10-18 00:03:50|5848.86|5848.16|5848.74|5848.04|5848.86|5848.16|5848.74|5848.04|3
1729209840000|2024-10-18 00:04:00|||||||||6
1729209850000|2024-10-18 00:04:10|5848.49|5847.79|5848.24|5847.54|5848.49|5847.79|5848.24|5847.54|33
1729209860000|2024-10-18 00:04:20|||||||||21
1729209870000|2024-10-18 00:04:30|5848.36|5847.66|5848.49|5847.79|5848.49|5847.79|5848.36|5847.66|6
1729209880000|2024-10-18 00:04:40|5848.74|5848.04|5848.99|5848.29|5848.99|5848.29|5848.74|5848.04|13
1729209890000|2024-10-18 00:04:50|5848.74|5848.04|5848.74|5848.04|5848.86|5848.16|5848.74|5848.04|13
1729209900000|2024-10-18 00:05:00|5848.99|5848.29|5848.74|5848.04|5848.99|5848.29|5848.49|5847.79|18
1729209910000|2024-10-18 00:05:10|||||||||3
1729209920000|2024-10-18 00:05:20|||||||||3
1729209930000|2024-10-18 00:05:30|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|25
1729209940000|2024-10-18 00:05:40|5848.61|5847.91|5848.74|5848.04|5848.74|5848.04|5848.49|5847.79|4
1729209950000|2024-10-18 00:05:50|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|13
1729209960000|2024-10-18 00:06:00|5849.11|5848.41|5849.24|5848.54|5849.24|5848.54|5849.11|5848.41|14
1729209990000|2024-10-18 00:06:30|5849.11|5848.41|5848.99|5848.29|5849.11|5848.41|5848.99|5848.29|15
1729210000000|2024-10-18 00:06:40|5849.11|5848.41|5848.99|5848.29|5849.11|5848.41|5848.99|5848.29|18
1729210010000|2024-10-18 00:06:50|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|11
1729210020000|2024-10-18 00:07:00|5848.49|5847.79|5848.74|5848.04|5848.74|5848.04|5848.49|5847.79|9
1729210030000|2024-10-18 00:07:10|5848.61|5847.91|5848.49|5847.79|5848.61|5847.91|5848.49|5847.79|25
1729210040000|2024-10-18 00:07:20|||||||||5
1729210050000|2024-10-18 00:07:30|||||||||24
1729210060000|2024-10-18 00:07:40|||||||||1
1729210080000|2024-10-18 00:08:00|5848.36|5847.66|5848.24|5847.54|5848.36|5847.66|5848.24|5847.54|11
1729210090000|2024-10-18 00:08:10|||||||||4
1729210100000|2024-10-18 00:08:20|5847.99|5847.29|5847.74|5847.04|5847.99|5847.29|5847.74|5847.04|49
1729210110000|2024-10-18 00:08:30|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|19
1729210120000|2024-10-18 00:08:40|||||||||1
1729210140000|2024-10-18 00:09:00|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|5848.11|5847.41|23
1729210150000|2024-10-18 00:09:10|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.74|5847.04|19
1729210160000|2024-10-18 00:09:20|5847.74|5847.04|5847.49|5846.79|5847.74|5847.04|5847.49|5846.79|17
1729210170000|2024-10-18 00:09:30|5847.61|5846.91|5847.49|5846.79|5847.61|5846.91|5847.49|5846.79|27
1729210180000|2024-10-18 00:09:40|5847.24|5846.54|5847.36|5846.66|5847.36|5846.66|5847.24|5846.54|73
1729210190000|2024-10-18 00:09:50|5847.24|5846.54|5847.49|5846.79|5847.49|5846.79|5847.24|5846.54|29
1729210200000|2024-10-18 00:10:00|5847.74|5847.04|5847.49|5846.79|5847.74|5847.04|5847.49|5846.79|23
1729210210000|2024-10-18 00:10:10|||||||||12
1729210220000|2024-10-18 00:10:20|||||||||5
1729210230000|2024-10-18 00:10:30|5847.74|5847.04|5847.49|5846.79|5847.74|5847.04|5847.49|5846.79|15
1729210240000|2024-10-18 00:10:40|5847.36|5846.66|5847.24|5846.54|5847.36|5846.66|5847.24|5846.54|8
1729210250000|2024-10-18 00:10:50|||||||||2
1729210260000|2024-10-18 00:11:00|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|31
1729210270000|2024-10-18 00:11:10|||||||||5
1729210280000|2024-10-18 00:11:20|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|11
1729210290000|2024-10-18 00:11:30|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.36|5846.66|12
1729210300000|2024-10-18 00:11:40|5847.61|5846.91|5847.61|5846.91|5847.74|5847.04|5847.49|5846.79|9
1729210310000|2024-10-18 00:11:50|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|5847.49|5846.79|1
1729210320000|2024-10-18 00:12:00|5847.86|5847.16|5847.74|5847.04|5847.86|5847.16|5847.74|5847.04|17
1729210330000|2024-10-18 00:12:10|5847.49|5846.79|5847.49|5846.79|5847.61|5846.91|5847.49|5846.79|5
1729210340000|2024-10-18 00:12:20|5847.61|5846.91|5847.74|5847.04|5847.74|5847.04|5847.61|5846.91|1
1729210350000|2024-10-18 00:12:30|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|10
1729210360000|2024-10-18 00:12:40|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|16
1729210370000|2024-10-18 00:12:50|||||||||5
1729210380000|2024-10-18 00:13:00|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|12
1729210390000|2024-10-18 00:13:10|5848.11|5847.41|5848.24|5847.54|5848.24|5847.54|5848.11|5847.41|6
1729210420000|2024-10-18 00:13:40|||||||||1
1729210430000|2024-10-18 00:13:50|5847.99|5847.29|5848.24|5847.54|5848.24|5847.54|5847.99|5847.29|10
1729210440000|2024-10-18 00:14:00|5848.11|5847.41|5848.24|5847.54|5848.24|5847.54|5848.11|5847.41|0
1729210450000|2024-10-18 00:14:10|5848.11|5847.41|5848.24|5847.54|5848.24|5847.54|5848.11|5847.41|9
1729210460000|2024-10-18 00:14:20|5848.36|5847.66|5848.49|5847.79|5848.49|5847.79|5848.24|5847.54|14
1729210470000|2024-10-18 00:14:30|5848.61|5847.91|5848.74|5848.04|5848.74|5848.04|5848.49|5847.79|21
1729210480000|2024-10-18 00:14:40|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.86|5848.16|9
1729210490000|2024-10-18 00:14:50|||||||||9
1729210500000|2024-10-18 00:15:00|5847.99|5847.29|5847.99|5847.29|5848.11|5847.41|5847.74|5847.04|203
1729210510000|2024-10-18 00:15:10|5847.86|5847.16|5847.74|5847.04|5847.99|5847.29|5847.74|5847.04|14
1729210520000|2024-10-18 00:15:20|5847.61|5846.91|5847.49|5846.79|5847.74|5847.04|5847.49|5846.79|21
1729210530000|2024-10-18 00:15:30|5847.24|5846.54|5847.49|5846.79|5847.49|5846.79|5847.24|5846.54|26
1729210540000|2024-10-18 00:15:40|5847.24|5846.54|5847.24|5846.54|5847.36|5846.66|5847.24|5846.54|28
1729210550000|2024-10-18 00:15:50|5846.99|5846.29|5846.74|5846.04|5846.99|5846.29|5846.74|5846.04|56
1729210560000|2024-10-18 00:16:00|5846.99|5846.29|5847.24|5846.54|5847.24|5846.54|5846.99|5846.29|38
1729210570000|2024-10-18 00:16:10|||||||||2
1729210580000|2024-10-18 00:16:20|||||||||1
1729210590000|2024-10-18 00:16:30|||||||||13
1729210600000|2024-10-18 00:16:40|5846.74|5846.04|5846.24|5845.54|5846.74|5846.04|5846.24|5845.54|65
1729210610000|2024-10-18 00:16:50|5845.99|5845.29|5845.99|5845.29|5846.11|5845.41|5845.99|5845.29|103
1729210620000|2024-10-18 00:17:00|5846.24|5845.54|5845.49|5844.79|5846.24|5845.54|5845.49|5844.79|132
1729210630000|2024-10-18 00:17:10|5845.24|5844.54|5844.74|5844.04|5845.49|5844.79|5844.74|5844.04|130
1729210640000|2024-10-18 00:17:20|5844.86|5844.16|5844.99|5844.29|5844.99|5844.29|5844.86|5844.16|18
1729210650000|2024-10-18 00:17:30|5845.24|5844.54|5845.49|5844.79|5845.49|5844.79|5845.24|5844.54|51
1729210660000|2024-10-18 00:17:40|||||||||5
1729210670000|2024-10-18 00:17:50|5845.24|5844.54|5845.49|5844.79|5845.49|5844.79|5845.24|5844.54|24
1729210680000|2024-10-18 00:18:00|5845.36|5844.66|5845.24|5844.54|5845.49|5844.79|5845.24|5844.54|14
1729210690000|2024-10-18 00:18:10|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|11
1729210700000|2024-10-18 00:18:20|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|20
1729210710000|2024-10-18 00:18:30|5845.61|5844.91|5845.74|5845.04|5845.74|5845.04|5845.61|5844.91|10
1729210720000|2024-10-18 00:18:40|||||||||9
1729210730000|2024-10-18 00:18:50|||||||||1
1729210740000|2024-10-18 00:19:00|5845.99|5845.29|5846.49|5845.79|5846.49|5845.79|5845.99|5845.29|15
1729210750000|2024-10-18 00:19:10|5846.24|5845.54|5846.24|5845.54|5846.49|5845.79|5846.24|5845.54|17
1729210770000|2024-10-18 00:19:30|5845.99|5845.29|5845.99|5845.29|5846.11|5845.41|5845.99|5845.29|14
1729210780000|2024-10-18 00:19:40|5845.49|5844.79|5845.24|5844.54|5845.49|5844.79|5845.24|5844.54|32
1729210790000|2024-10-18 00:19:50|5845.11|5844.41|5844.74|5844.04|5845.24|5844.54|5844.74|5844.04|24
1729210800000|2024-10-18 00:20:00|5844.86|5844.16|5845.11|5844.41|5845.11|5844.41|5844.86|5844.16|65
1729210810000|2024-10-18 00:20:10|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|5845.11|5844.41|6
1729210820000|2024-10-18 00:20:20|5844.99|5844.29|5843.24|5842.54|5844.99|5844.29|5843.24|5842.54|341
1729210830000|2024-10-18 00:20:30|5843.49|5842.79|5844.24|5843.54|5844.24|5843.54|5843.49|5842.79|114
1729210840000|2024-10-18 00:20:40|5844.61|5843.91|5843.74|5843.04|5844.74|5844.04|5843.74|5843.04|82
1729210850000|2024-10-18 00:20:50|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|28
1729210860000|2024-10-18 00:21:00|5844.11|5843.41|5844.24|5843.54|5844.24|5843.54|5843.99|5843.29|16
1729210870000|2024-10-18 00:21:10|5844.49|5843.79|5844.61|5843.91|5844.74|5844.04|5844.49|5843.79|22
1729210880000|2024-10-18 00:21:20|5844.74|5844.04|5844.49|5843.79|5844.74|5844.04|5844.49|5843.79|20
1729210890000|2024-10-18 00:21:30|5844.24|5843.54|5843.99|5843.29|5844.24|5843.54|5843.99|5843.29|14
1729210900000|2024-10-18 00:21:40|5844.11|5843.41|5844.24|5843.54|5844.49|5843.79|5844.11|5843.41|29
1729210910000|2024-10-18 00:21:50|5844.36|5843.66|5844.24|5843.54|5844.49|5843.79|5844.24|5843.54|4
1729210920000|2024-10-18 00:22:00|5843.74|5843.04|5843.61|5842.91|5843.86|5843.16|5843.24|5842.54|96
1729210930000|2024-10-18 00:22:10|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|5843.49|5842.79|21
1729210940000|2024-10-18 00:22:20|5843.99|5843.29|5844.24|5843.54|5844.24|5843.54|5843.99|5843.29|21
1729210950000|2024-10-18 00:22:30|5844.11|5843.41|5843.99|5843.29|5844.24|5843.54|5843.99|5843.29|8
1729210960000|2024-10-18 00:22:40|5843.74|5843.04|5843.99|5843.29|5843.99|5843.29|5843.74|5843.04|15
1729210970000|2024-10-18 00:22:50|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|12
1729210980000|2024-10-18 00:23:00|5843.99|5843.29|5843.99|5843.29|5844.11|5843.41|5843.99|5843.29|4
1729210990000|2024-10-18 00:23:10|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|7
1729211000000|2024-10-18 00:23:20|5843.61|5842.91|5843.74|5843.04|5843.74|5843.04|5843.49|5842.79|23
1729211010000|2024-10-18 00:23:30|5843.86|5843.16|5843.99|5843.29|5843.99|5843.29|5843.86|5843.16|11
1729211020000|2024-10-18 00:23:40|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|4
1729211030000|2024-10-18 00:23:50|||||||||3
1729211040000|2024-10-18 00:24:00|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|5843.74|5843.04|15
1729211050000|2024-10-18 00:24:10|5843.86|5843.16|5843.86|5843.16|5843.99|5843.29|5843.74|5843.04|19
1729211060000|2024-10-18 00:24:20|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|5843.86|5843.16|12
1729211070000|2024-10-18 00:24:30|5843.86|5843.16|5843.74|5843.04|5843.86|5843.16|5843.74|5843.04|12
1729211080000|2024-10-18 00:24:40|5843.99|5843.29|5844.24|5843.54|5844.24|5843.54|5843.99|5843.29|6
1729211090000|2024-10-18 00:24:50|5843.99|5843.29|5843.74|5843.04|5843.99|5843.29|5843.74|5843.04|23
1729211100000|2024-10-18 00:25:00|5843.24|5842.54|5842.36|5841.66|5843.49|5842.79|5841.99|5841.29|203
1729211110000|2024-10-18 00:25:10|5841.99|5841.29|5842.24|5841.54|5842.49|5841.79|5841.99|5841.29|93
1729211120000|2024-10-18 00:25:20|5842.11|5841.41|5841.74|5841.04|5842.11|5841.41|5841.74|5841.04|141
1729211130000|2024-10-18 00:25:30|5841.61|5840.91|5842.24|5841.54|5842.24|5841.54|5841.49|5840.79|74
1729211140000|2024-10-18 00:25:40|5842.49|5841.79|5842.74|5842.04|5842.74|5842.04|5842.49|5841.79|18
1729211150000|2024-10-18 00:25:50|5842.61|5841.91|5842.24|5841.54|5842.74|5842.04|5841.74|5841.04|105
1729211160000|2024-10-18 00:26:00|5841.99|5841.29|5842.24|5841.54|5842.24|5841.54|5841.99|5841.29|57
1729211170000|2024-10-18 00:26:10|5842.36|5841.66|5842.24|5841.54|5842.49|5841.79|5842.24|5841.54|35
1729211180000|2024-10-18 00:26:20|5842.36|5841.66|5842.49|5841.79|5842.49|5841.79|5842.24|5841.54|20
1729211190000|2024-10-18 00:26:30|||||||||8
1729211200000|2024-10-18 00:26:40|||||||||4
1729211210000|2024-10-18 00:26:50|5842.61|5841.91|5842.74|5842.04|5842.74|5842.04|5842.61|5841.91|11
1729211220000|2024-10-18 00:27:00|5842.49|5841.79|5841.74|5841.04|5842.49|5841.79|5841.74|5841.04|35
1729211230000|2024-10-18 00:27:10|5841.49|5840.79|5841.49|5840.79|5841.49|5840.79|5841.49|5840.79|18
1729211240000|2024-10-18 00:27:20|5841.74|5841.04|5841.74|5841.04|5841.74|5841.04|5841.74|5841.04|4
1729211250000|2024-10-18 00:27:30|5841.49|5840.79|5841.74|5841.04|5841.74|5841.04|5841.49|5840.79|24
1729211260000|2024-10-18 00:27:40|5841.49|5840.79|5841.49|5840.79|5841.49|5840.79|5841.49|5840.79|8
1729211270000|2024-10-18 00:27:50|5841.24|5840.54|5838.99|5838.29|5841.24|5840.54|5838.99|5838.29|310
1729211280000|2024-10-18 00:28:00|5839.24|5838.54|5836.99|5836.29|5839.24|5838.54|5835.49|5834.79|996
1729211290000|2024-10-18 00:28:10|5837.24|5836.54|5837.24|5836.54|5837.99|5837.29|5836.74|5836.04|138
1729211300000|2024-10-18 00:28:20|5837.49|5836.79|5837.74|5837.04|5837.74|5837.04|5837.49|5836.79|64
1729211310000|2024-10-18 00:28:30|5837.99|5837.29|5837.99|5837.29|5837.99|5837.29|5837.74|5837.04|24
1729211320000|2024-10-18 00:28:40|5838.24|5837.54|5837.24|5836.54|5838.24|5837.54|5836.99|5836.29|72
1729211330000|2024-10-18 00:28:50|5836.99|5836.29|5837.99|5837.29|5837.99|5837.29|5836.99|5836.29|29
1729211340000|2024-10-18 00:29:00|5838.24|5837.54|5836.99|5836.29|5838.24|5837.54|5836.99|5836.29|39
1729211350000|2024-10-18 00:29:10|5836.74|5836.04|5837.61|5836.91|5837.61|5836.91|5836.74|5836.04|59
1729211360000|2024-10-18 00:29:20|5837.49|5836.79|5838.24|5837.54|5838.24|5837.54|5837.49|5836.79|40
1729211370000|2024-10-18 00:29:30|5837.99|5837.29|5837.74|5837.04|5838.24|5837.54|5837.49|5836.79|36
1729211380000|2024-10-18 00:29:40|5837.24|5836.54|5837.49|5836.79|5837.49|5836.79|5837.24|5836.54|22
1729211390000|2024-10-18 00:29:50|5837.74|5837.04|5837.74|5837.04|5837.74|5837.04|5837.61|5836.91|24
1729211400000|2024-10-18 00:30:00|5837.61|5836.91|5835.74|5835.04|5837.61|5836.91|5835.24|5834.54|242
1729211410000|2024-10-18 00:30:10|5835.99|5835.29|5835.74|5835.04|5836.99|5836.29|5835.74|5835.04|128
1729211420000|2024-10-18 00:30:20|5836.24|5835.54|5835.99|5835.29|5836.24|5835.54|5835.74|5835.04|54
1729211430000|2024-10-18 00:30:30|5835.74|5835.04|5836.11|5835.41|5836.49|5835.79|5835.74|5835.04|110
1729211440000|2024-10-18 00:30:40|5835.99|5835.29|5835.49|5834.79|5835.99|5835.29|5835.49|5834.79|39
1729211450000|2024-10-18 00:30:50|5835.74|5835.04|5835.61|5834.91|5835.74|5835.04|5835.24|5834.54|80
1729211460000|2024-10-18 00:31:00|5835.49|5834.79|5835.49|5834.79|5836.24|5835.54|5835.49|5834.79|69
1729211470000|2024-10-18 00:31:10|5835.11|5834.41|5835.24|5834.54|5835.24|5834.54|5834.49|5833.79|68
1729211480000|2024-10-18 00:31:20|5835.49|5834.79|5835.99|5835.29|5835.99|5835.29|5835.49|5834.79|50
1729211490000|2024-10-18 00:31:30|5836.24|5835.54|5836.49|5835.79|5836.49|5835.79|5836.24|5835.54|35
1729211500000|2024-10-18 00:31:40|||||||||70
1729211510000|2024-10-18 00:31:50|5837.24|5836.54|5837.49|5836.79|5837.49|5836.79|5837.24|5836.54|135
1729211520000|2024-10-18 00:32:00|5836.99|5836.29|5836.74|5836.04|5837.11|5836.41|5836.61|5835.91|17
1729211530000|2024-10-18 00:32:10|5836.86|5836.16|5836.74|5836.04|5836.99|5836.29|5836.74|5836.04|8
1729211540000|2024-10-18 00:32:20|5837.24|5836.54|5837.49|5836.79|5837.74|5837.04|5837.24|5836.54|111
1729211550000|2024-10-18 00:32:30|5837.24|5836.54|5837.74|5837.04|5837.74|5837.04|5837.24|5836.54|47
1729211560000|2024-10-18 00:32:40|5837.86|5837.16|5837.74|5837.04|5837.99|5837.29|5837.74|5837.04|37
1729211570000|2024-10-18 00:32:50|5837.99|5837.29|5838.49|5837.79|5838.49|5837.79|5837.99|5837.29|64
1729211580000|2024-10-18 00:33:00|5837.99|5837.29|5838.49|5837.79|5838.49|5837.79|5837.99|5837.29|36
1729211590000|2024-10-18 00:33:10|5837.99|5837.29|5838.49|5837.79|5838.49|5837.79|5837.99|5837.29|82
1729211600000|2024-10-18 00:33:20|5838.24|5837.54|5838.49|5837.79|5838.61|5837.91|5838.24|5837.54|63
1729211610000|2024-10-18 00:33:30|5838.74|5838.04|5838.99|5838.29|5839.24|5838.54|5838.74|5838.04|69
1729211620000|2024-10-18 00:33:40|5839.24|5838.54|5839.49|5838.79|5839.61|5838.91|5839.24|5838.54|59
1729211630000|2024-10-18 00:33:50|5839.61|5838.91|5839.86|5839.16|5839.86|5839.16|5839.49|5838.79|77
1729211640000|2024-10-18 00:34:00|5839.74|5839.04|5840.24|5839.54|5840.49|5839.79|5839.49|5838.79|296
1729211650000|2024-10-18 00:34:10|5840.36|5839.66|5840.49|5839.79|5840.74|5840.04|5840.24|5839.54|186
1729211660000|2024-10-18 00:34:20|5840.36|5839.66|5840.49|5839.79|5840.49|5839.79|5840.24|5839.54|38
1729211670000|2024-10-18 00:34:30|||||||||24
1729211680000|2024-10-18 00:34:40|5839.99|5839.29|5840.11|5839.41|5840.24|5839.54|5839.99|5839.29|45
1729211690000|2024-10-18 00:34:50|5839.99|5839.29|5840.24|5839.54|5840.24|5839.54|5839.99|5839.29|15
1729211700000|2024-10-18 00:35:00|5840.11|5839.41|5839.99|5839.29|5840.24|5839.54|5839.99|5839.29|13
1729211710000|2024-10-18 00:35:10|5839.74|5839.04|5839.99|5839.29|5840.11|5839.41|5839.74|5839.04|18
1729211720000|2024-10-18 00:35:20|||||||||2
1729211730000|2024-10-18 00:35:30|5839.74|5839.04|5839.99|5839.29|5839.99|5839.29|5839.74|5839.04|45
1729211740000|2024-10-18 00:35:40|5840.11|5839.41|5839.74|5839.04|5840.11|5839.41|5839.74|5839.04|20
1729211750000|2024-10-18 00:35:50|||||||||1
1729211760000|2024-10-18 00:36:00|5839.61|5838.91|5839.74|5839.04|5839.74|5839.04|5839.49|5838.79|34
1729211770000|2024-10-18 00:36:10|5839.49|5838.79|5839.74|5839.04|5839.74|5839.04|5839.49|5838.79|31
1729211790000|2024-10-18 00:36:30|5839.49|5838.79|5839.74|5839.04|5839.74|5839.04|5839.49|5838.79|10
1729211800000|2024-10-18 00:36:40|5839.49|5838.79|5839.49|5838.79|5839.74|5839.04|5839.49|5838.79|13
1729211810000|2024-10-18 00:36:50|5839.61|5838.91|5839.74|5839.04|5839.74|5839.04|5839.49|5838.79|10
1729211820000|2024-10-18 00:37:00|5839.49|5838.79|5839.74|5839.04|5839.74|5839.04|5839.49|5838.79|14
1729211830000|2024-10-18 00:37:10|5839.99|5839.29|5840.49|5839.79|5840.49|5839.79|5839.99|5839.29|40
1729211840000|2024-10-18 00:37:20|5840.24|5839.54|5840.24|5839.54|5840.24|5839.54|5840.11|5839.41|18
1729211850000|2024-10-18 00:37:30|5839.99|5839.29|5839.99|5839.29|5839.99|5839.29|5839.99|5839.29|26
1729211860000|2024-10-18 00:37:40|5840.24|5839.54|5840.24|5839.54|5840.24|5839.54|5840.24|5839.54|5
1729211870000|2024-10-18 00:37:50|5840.36|5839.66|5839.99|5839.29|5840.36|5839.66|5839.99|5839.29|26
1729211880000|2024-10-18 00:38:00|5840.24|5839.54|5840.24|5839.54|5840.74|5840.04|5840.24|5839.54|54
1729211890000|2024-10-18 00:38:10|5840.49|5839.79|5840.49|5839.79|5840.49|5839.79|5840.49|5839.79|29
1729211900000|2024-10-18 00:38:20|5840.24|5839.54|5840.49|5839.79|5840.49|5839.79|5840.24|5839.54|13
1729211910000|2024-10-18 00:38:30|||||||||2
1729211920000|2024-10-18 00:38:40|5840.24|5839.54|5840.49|5839.79|5840.49|5839.79|5840.24|5839.54|10
1729211930000|2024-10-18 00:38:50|||||||||1
1729211940000|2024-10-18 00:39:00|5840.74|5840.04|5840.74|5840.04|5840.74|5840.04|5840.49|5839.79|18
1729211950000|2024-10-18 00:39:10|5840.49|5839.79|5840.49|5839.79|5840.49|5839.79|5840.49|5839.79|8
1729211960000|2024-10-18 00:39:20|5840.24|5839.54|5839.99|5839.29|5840.24|5839.54|5839.99|5839.29|29
1729211970000|2024-10-18 00:39:30|5839.74|5839.04|5839.99|5839.29|5839.99|5839.29|5839.74|5839.04|40
1729211980000|2024-10-18 00:39:40|5839.86|5839.16|5840.11|5839.41|5840.11|5839.41|5839.86|5839.16|14
1729211990000|2024-10-18 00:39:50|5840.24|5839.54|5839.99|5839.29|5840.24|5839.54|5839.99|5839.29|4
1729212000000|2024-10-18 00:40:00|5839.74|5839.04|5839.99|5839.29|5839.99|5839.29|5839.74|5839.04|8
1729212010000|2024-10-18 00:40:10|5840.11|5839.41|5839.99|5839.29|5840.24|5839.54|5839.99|5839.29|19
1729212020000|2024-10-18 00:40:20|5840.24|5839.54|5840.24|5839.54|5840.24|5839.54|5840.24|5839.54|3
1729212030000|2024-10-18 00:40:30|5840.49|5839.79|5840.49|5839.79|5840.49|5839.79|5840.24|5839.54|19
1729212040000|2024-10-18 00:40:40|||||||||3
1729212050000|2024-10-18 00:40:50|5840.24|5839.54|5840.24|5839.54|5840.49|5839.79|5840.24|5839.54|6
1729212060000|2024-10-18 00:41:00|5840.36|5839.66|5840.49|5839.79|5840.49|5839.79|5840.36|5839.66|1
1729212070000|2024-10-18 00:41:10|5840.24|5839.54|5839.99|5839.29|5840.24|5839.54|5839.99|5839.29|17
1729212080000|2024-10-18 00:41:20|5839.74|5839.04|5839.74|5839.04|5839.74|5839.04|5839.74|5839.04|4
1729212090000|2024-10-18 00:41:30|5839.86|5839.16|5839.99|5839.29|5839.99|5839.29|5839.74|5839.04|13
1729212100000|2024-10-18 00:41:40|5839.74|5839.04|5839.74|5839.04|5839.86|5839.16|5839.74|5839.04|6
1729212110000|2024-10-18 00:41:50|5839.99|5839.29|5839.99|5839.29|5839.99|5839.29|5839.74|5839.04|1
1729212120000|2024-10-18 00:42:00|5840.24|5839.54|5840.24|5839.54|5840.24|5839.54|5840.24|5839.54|17
1729212130000|2024-10-18 00:42:10|||||||||5
1729212150000|2024-10-18 00:42:30|5839.99|5839.29|5839.99|5839.29|5840.24|5839.54|5839.99|5839.29|9
1729212160000|2024-10-18 00:42:40|5840.11|5839.41|5840.24|5839.54|5840.24|5839.54|5839.99|5839.29|8
1729212170000|2024-10-18 00:42:50|5840.49|5839.79|5840.74|5840.04|5840.74|5840.04|5840.49|5839.79|9
1729212180000|2024-10-18 00:43:00|5841.24|5840.54|5841.24|5840.54|5841.24|5840.54|5841.24|5840.54|33
1729212190000|2024-10-18 00:43:10|5841.49|5840.79|5841.74|5841.04|5841.74|5841.04|5841.49|5840.79|50
1729212200000|2024-10-18 00:43:20|5841.61|5840.91|5841.74|5841.04|5841.74|5841.04|5841.61|5840.91|26
1729212210000|2024-10-18 00:43:30|5841.24|5840.54|5841.24|5840.54|5841.49|5840.79|5841.24|5840.54|47
1729212220000|2024-10-18 00:43:40|5841.49|5840.79|5841.49|5840.79|5841.49|5840.79|5841.49|5840.79|13
1729212230000|2024-10-18 00:43:50|||||||||1
1729212250000|2024-10-18 00:44:10|5841.61|5840.91|5841.49|5840.79|5841.74|5841.04|5841.49|5840.79|18
1729212260000|2024-10-18 00:44:20|5841.24|5840.54|5841.49|5840.79|5841.49|5840.79|5841.24|5840.54|31
1729212270000|2024-10-18 00:44:30|5841.24|5840.54|5841.36|5840.66|5841.49|5840.79|5841.24|5840.54|12
1729212280000|2024-10-18 00:44:40|5841.49|5840.79|5841.49|5840.79|5841.61|5840.91|5841.36|5840.66|12
1729212290000|2024-10-18 00:44:50|5841.61|5840.91|5841.49|5840.79|5841.61|5840.91|5841.49|5840.79|2
1729212300000|2024-10-18 00:45:00|5841.61|5840.91|5841.11|5840.41|5841.74|5841.04|5841.11|5840.41|44
1729212310000|2024-10-18 00:45:10|5840.99|5840.29|5840.74|5840.04|5841.11|5840.41|5840.49|5839.79|54
1729212320000|2024-10-18 00:45:20|5840.61|5839.91|5840.99|5840.29|5840.99|5840.29|5840.61|5839.91|18
1729212330000|2024-10-18 00:45:30|5841.11|5840.41|5841.24|5840.54|5841.24|5840.54|5840.99|5840.29|13
1729212340000|2024-10-18 00:45:40|5841.36|5840.66|5841.24|5840.54|5841.49|5840.79|5841.24|5840.54|10
1729212350000|2024-10-18 00:45:50|5841.49|5840.79|5841.24|5840.54|5841.49|5840.79|5841.24|5840.54|3
1729212360000|2024-10-18 00:46:00|5840.99|5840.29|5840.99|5840.29|5841.24|5840.54|5840.99|5840.29|28
1729212370000|2024-10-18 00:46:10|5841.24|5840.54|5840.99|5840.29|5841.24|5840.54|5840.99|5840.29|11
1729212380000|2024-10-18 00:46:20|5840.86|5840.16|5840.86|5840.16|5840.99|5840.29|5840.74|5840.04|9
1729212390000|2024-10-18 00:46:30|5840.74|5840.04|5840.86|5840.16|5840.99|5840.29|5840.74|5840.04|9
1729212400000|2024-10-18 00:46:40|5840.74|5840.04|5841.36|5840.66|5841.36|5840.66|5840.74|5840.04|8
1729212410000|2024-10-18 00:46:50|5841.49|5840.79|5841.49|5840.79|5841.49|5840.79|5841.24|5840.54|7
1729212420000|2024-10-18 00:47:00|5841.24|5840.54|5841.24|5840.54|5841.24|5840.54|5841.24|5840.54|6
1729212430000|2024-10-18 00:47:10|5840.99|5840.29|5840.99|5840.29|5840.99|5840.29|5840.99|5840.29|5
1729212440000|2024-10-18 00:47:20|||||||||43
1729212450000|2024-10-18 00:47:30|5841.11|5840.41|5841.36|5840.66|5841.36|5840.66|5841.11|5840.41|8
1729212460000|2024-10-18 00:47:40|5841.49|5840.79|5841.24|5840.54|5841.49|5840.79|5841.24|5840.54|3
1729212470000|2024-10-18 00:47:50|5841.11|5840.41|5841.24|5840.54|5841.24|5840.54|5841.11|5840.41|3
1729212480000|2024-10-18 00:48:00|5841.49|5840.79|5841.24|5840.54|5841.49|5840.79|5841.24|5840.54|5
1729212490000|2024-10-18 00:48:10|5841.36|5840.66|5841.36|5840.66|5841.36|5840.66|5841.36|5840.66|0
1729212500000|2024-10-18 00:48:20|5841.49|5840.79|5841.49|5840.79|5841.74|5841.04|5841.49|5840.79|14
1729212510000|2024-10-18 00:48:30|||||||||15
1729212520000|2024-10-18 00:48:40|5841.74|5841.04|5841.74|5841.04|5841.74|5841.04|5841.74|5841.04|11
1729212530000|2024-10-18 00:48:50|5841.86|5841.16|5841.49|5840.79|5841.86|5841.16|5841.49|5840.79|31
1729212540000|2024-10-18 00:49:00|5841.61|5840.91|5841.99|5841.29|5841.99|5841.29|5841.61|5840.91|11
1729212550000|2024-10-18 00:49:10|5841.74|5841.04|5841.74|5841.04|5841.74|5841.04|5841.74|5841.04|6
1729212560000|2024-10-18 00:49:20|5841.86|5841.16|5841.74|5841.04|5841.86|5841.16|5841.74|5841.04|8
1729212570000|2024-10-18 00:49:30|5841.86|5841.16|5841.74|5841.04|5841.86|5841.16|5841.74|5841.04|1
1729212580000|2024-10-18 00:49:40|5841.99|5841.29|5841.99|5841.29|5841.99|5841.29|5841.99|5841.29|6
1729212590000|2024-10-18 00:49:50|5842.24|5841.54|5842.36|5841.66|5842.36|5841.66|5842.24|5841.54|29
1729212600000|2024-10-18 00:50:00|5842.49|5841.79|5842.61|5841.91|5842.74|5842.04|5842.49|5841.79|62
1729212610000|2024-10-18 00:50:10|5842.74|5842.04|5842.74|5842.04|5842.74|5842.04|5842.24|5841.54|51
1729212620000|2024-10-18 00:50:20|5842.49|5841.79|5842.74|5842.04|5842.74|5842.04|5842.49|5841.79|16
1729212630000|2024-10-18 00:50:30|5843.24|5842.54|5843.24|5842.54|5843.49|5842.79|5843.24|5842.54|79
1729212640000|2024-10-18 00:50:40|||||||||26
1729212650000|2024-10-18 00:50:50|5843.36|5842.66|5843.24|5842.54|5843.49|5842.79|5843.24|5842.54|27
1729212660000|2024-10-18 00:51:00|5843.49|5842.79|5843.24|5842.54|5843.49|5842.79|5843.24|5842.54|14
1729212670000|2024-10-18 00:51:10|5842.99|5842.29|5842.74|5842.04|5843.11|5842.41|5842.74|5842.04|32
1729212680000|2024-10-18 00:51:20|5842.99|5842.29|5842.74|5842.04|5842.99|5842.29|5842.74|5842.04|10
1729212690000|2024-10-18 00:51:30|5842.99|5842.29|5842.74|5842.04|5842.99|5842.29|5842.74|5842.04|14
1729212700000|2024-10-18 00:51:40|5842.99|5842.29|5842.86|5842.16|5842.99|5842.29|5842.74|5842.04|10
1729212710000|2024-10-18 00:51:50|5842.74|5842.04|5842.74|5842.04|5842.74|5842.04|5842.74|5842.04|16
1729212720000|2024-10-18 00:52:00|||||||||4
1729212740000|2024-10-18 00:52:20|5842.99|5842.29|5842.99|5842.29|5842.99|5842.29|5842.99|5842.29|40
1729212750000|2024-10-18 00:52:30|5843.11|5842.41|5842.99|5842.29|5843.11|5842.41|5842.99|5842.29|18
1729212760000|2024-10-18 00:52:40|5843.11|5842.41|5843.11|5842.41|5843.11|5842.41|5843.11|5842.41|6
1729212770000|2024-10-18 00:52:50|5842.99|5842.29|5843.11|5842.41|5843.11|5842.41|5842.99|5842.29|3
1729212780000|2024-10-18 00:53:00|5842.99|5842.29|5843.24|5842.54|5843.24|5842.54|5842.99|5842.29|2
1729212790000|2024-10-18 00:53:10|||||||||1
1729212800000|2024-10-18 00:53:20|5843.11|5842.41|5842.99|5842.29|5843.11|5842.41|5842.99|5842.29|7
1729212810000|2024-10-18 00:53:30|||||||||2
1729212820000|2024-10-18 00:53:40|5842.86|5842.16|5842.86|5842.16|5842.86|5842.16|5842.74|5842.04|11
1729212830000|2024-10-18 00:53:50|5842.74|5842.04|5842.74|5842.04|5842.74|5842.04|5842.74|5842.04|4
1729212840000|2024-10-18 00:54:00|||||||||30
1729212850000|2024-10-18 00:54:10|||||||||2
1729212860000|2024-10-18 00:54:20|||||||||2
1729212870000|2024-10-18 00:54:30|5842.99|5842.29|5842.74|5842.04|5842.99|5842.29|5842.74|5842.04|14
1729212880000|2024-10-18 00:54:40|||||||||1
1729212890000|2024-10-18 00:54:50|5842.86|5842.16|5842.74|5842.04|5842.86|5842.16|5842.74|5842.04|17
1729212900000|2024-10-18 00:55:00|5842.86|5842.16|5842.99|5842.29|5842.99|5842.29|5842.74|5842.04|13
1729212910000|2024-10-18 00:55:10|5842.86|5842.16|5842.99|5842.29|5842.99|5842.29|5842.74|5842.04|7
1729212920000|2024-10-18 00:55:20|||||||||9
1729212930000|2024-10-18 00:55:30|5842.86|5842.16|5842.99|5842.29|5842.99|5842.29|5842.86|5842.16|3
1729212940000|2024-10-18 00:55:40|5843.24|5842.54|5843.24|5842.54|5843.24|5842.54|5843.24|5842.54|12
1729212950000|2024-10-18 00:55:50|5842.99|5842.29|5842.99|5842.29|5842.99|5842.29|5842.99|5842.29|31
1729212960000|2024-10-18 00:56:00|5842.74|5842.04|5842.99|5842.29|5842.99|5842.29|5842.74|5842.04|10
1729212970000|2024-10-18 00:56:10|5843.11|5842.41|5843.49|5842.79|5843.49|5842.79|5843.11|5842.41|10
1729212980000|2024-10-18 00:56:20|||||||||16
1729212990000|2024-10-18 00:56:30|||||||||2
1729213000000|2024-10-18 00:56:40|5843.36|5842.66|5843.36|5842.66|5843.36|5842.66|5843.24|5842.54|12
1729213010000|2024-10-18 00:56:50|5843.49|5842.79|5843.24|5842.54|5843.49|5842.79|5843.24|5842.54|0
1729213020000|2024-10-18 00:57:00|5843.49|5842.79|5842.99|5842.29|5843.49|5842.79|5842.99|5842.29|23
1729213030000|2024-10-18 00:57:10|||||||||2
1729213060000|2024-10-18 00:57:40|5842.74|5842.04|5842.74|5842.04|5842.99|5842.29|5842.74|5842.04|16
1729213070000|2024-10-18 00:57:50|||||||||27
1729213080000|2024-10-18 00:58:00|5842.99|5842.29|5842.99|5842.29|5842.99|5842.29|5842.86|5842.16|9
1729213090000|2024-10-18 00:58:10|5843.24|5842.54|5843.24|5842.54|5843.24|5842.54|5843.24|5842.54|6
1729213100000|2024-10-18 00:58:20|5842.99|5842.29|5842.99|5842.29|5843.24|5842.54|5842.99|5842.29|32
1729213110000|2024-10-18 00:58:30|5842.74|5842.04|5842.74|5842.04|5842.86|5842.16|5842.74|5842.04|37
1729213120000|2024-10-18 00:58:40|5842.49|5841.79|5842.61|5841.91|5842.74|5842.04|5842.49|5841.79|23
1729213130000|2024-10-18 00:58:50|5842.49|5841.79|5842.74|5842.04|5842.74|5842.04|5842.49|5841.79|8
1729213140000|2024-10-18 00:59:00|5842.61|5841.91|5842.49|5841.79|5842.61|5841.91|5842.49|5841.79|3
1729213150000|2024-10-18 00:59:10|5842.74|5842.04|5842.49|5841.79|5842.74|5842.04|5842.49|5841.79|7
1729213160000|2024-10-18 00:59:20|||||||||5
1729213170000|2024-10-18 00:59:30|||||||||1
1729213180000|2024-10-18 00:59:40|5842.74|5842.04|5842.74|5842.04|5842.74|5842.04|5842.61|5841.91|5
1729213190000|2024-10-18 00:59:50|5842.61|5841.91|5842.49|5841.79|5842.74|5842.04|5842.49|5841.79|12
1729213200000|2024-10-18 01:00:00|5842.36|5841.66|5842.24|5841.54|5842.61|5841.91|5842.24|5841.54|28
1729213210000|2024-10-18 01:00:10|5842.36|5841.66|5842.99|5842.29|5842.99|5842.29|5842.36|5841.66|15
1729213220000|2024-10-18 01:00:20|5842.74|5842.04|5842.74|5842.04|5842.99|5842.29|5842.74|5842.04|36
1729213230000|2024-10-18 01:00:30|5842.99|5842.29|5842.74|5842.04|5842.99|5842.29|5842.74|5842.04|15
1729213240000|2024-10-18 01:00:40|5842.61|5841.91|5842.74|5842.04|5842.74|5842.04|5842.49|5841.79|5
1729213250000|2024-10-18 01:00:50|||||||||1
1729213260000|2024-10-18 01:01:00|||||||||2
1729213270000|2024-10-18 01:01:10|5842.49|5841.79|5841.99|5841.29|5842.49|5841.79|5841.99|5841.29|62
1729213280000|2024-10-18 01:01:20|5842.11|5841.41|5842.24|5841.54|5842.24|5841.54|5842.11|5841.41|13
1729213290000|2024-10-18 01:01:30|5842.49|5841.79|5842.74|5842.04|5842.74|5842.04|5842.49|5841.79|41
1729213300000|2024-10-18 01:01:40|||||||||4
1729213310000|2024-10-18 01:01:50|5842.49|5841.79|5842.49|5841.79|5842.49|5841.79|5842.49|5841.79|11
1729213320000|2024-10-18 01:02:00|5842.61|5841.91|5842.61|5841.91|5842.74|5842.04|5842.49|5841.79|9
1729213330000|2024-10-18 01:02:10|5842.74|5842.04|5842.49|5841.79|5842.74|5842.04|5842.49|5841.79|2
1729213340000|2024-10-18 01:02:20|5842.61|5841.91|5842.49|5841.79|5842.61|5841.91|5842.49|5841.79|10
1729213350000|2024-10-18 01:02:30|5842.24|5841.54|5842.24|5841.54|5842.24|5841.54|5842.24|5841.54|5
1729213360000|2024-10-18 01:02:40|5841.99|5841.29|5842.49|5841.79|5842.49|5841.79|5841.99|5841.29|23
1729213370000|2024-10-18 01:02:50|||||||||1
1729213380000|2024-10-18 01:03:00|||||||||2
1729213390000|2024-10-18 01:03:10|||||||||20
1729213400000|2024-10-18 01:03:20|||||||||7
1729213410000|2024-10-18 01:03:30|5842.24|5841.54|5842.24|5841.54|5842.24|5841.54|5841.99|5841.29|18
1729213420000|2024-10-18 01:03:40|||||||||4
1729213430000|2024-10-18 01:03:50|5841.99|5841.29|5841.99|5841.29|5841.99|5841.29|5841.99|5841.29|6
1729213440000|2024-10-18 01:04:00|5841.74|5841.04|5841.49|5840.79|5841.74|5841.04|5841.49|5840.79|33
1729213450000|2024-10-18 01:04:10|5841.74|5841.04|5841.74|5841.04|5841.74|5841.04|5841.74|5841.04|14
1729213460000|2024-10-18 01:04:20|5841.99|5841.29|5841.99|5841.29|5841.99|5841.29|5841.86|5841.16|11
1729213470000|2024-10-18 01:04:30|5842.24|5841.54|5842.24|5841.54|5842.24|5841.54|5842.24|5841.54|14
1729213490000|2024-10-18 01:04:50|5841.99|5841.29|5841.99|5841.29|5841.99|5841.29|5841.99|5841.29|14
1729213500000|2024-10-18 01:05:00|5842.24|5841.54|5842.36|5841.66|5842.49|5841.79|5842.24|5841.54|17
1729213510000|2024-10-18 01:05:10|5842.49|5841.79|5841.99|5841.29|5842.49|5841.79|5841.99|5841.29|63
1729213520000|2024-10-18 01:05:20|5842.11|5841.41|5842.24|5841.54|5842.24|5841.54|5842.11|5841.41|1
1729213530000|2024-10-18 01:05:30|5841.99|5841.29|5842.11|5841.41|5842.24|5841.54|5841.99|5841.29|21
1729213540000|2024-10-18 01:05:40|5842.24|5841.54|5841.99|5841.29|5842.24|5841.54|5841.99|5841.29|2
1729213550000|2024-10-18 01:05:50|||||||||1
1729213560000|2024-10-18 01:06:00|5842.24|5841.54|5841.74|5841.04|5842.24|5841.54|5841.49|5840.79|27
1729213570000|2024-10-18 01:06:10|5841.99|5841.29|5842.24|5841.54|5842.24|5841.54|5841.86|5841.16|50
1729213580000|2024-10-18 01:06:20|5842.11|5841.41|5842.11|5841.41|5842.24|5841.54|5841.99|5841.29|1
1729213590000|2024-10-18 01:06:30|5841.99|5841.29|5841.99|5841.29|5841.99|5841.29|5841.99|5841.29|0
1729213600000|2024-10-18 01:06:40|5842.49|5841.79|5842.49|5841.79|5842.49|5841.79|5842.36|5841.66|54
1729213610000|2024-10-18 01:06:50|5842.74|5842.04|5842.74|5842.04|5842.74|5842.04|5842.74|5842.04|11
1729213620000|2024-10-18 01:07:00|5842.99|5842.29|5842.99|5842.29|5842.99|5842.29|5842.74|5842.04|93
1729213630000|2024-10-18 01:07:10|5842.86|5842.16|5842.99|5842.29|5843.24|5842.54|5842.86|5842.16|46
1729213640000|2024-10-18 01:07:20|||||||||14
1729213650000|2024-10-18 01:07:30|5842.74|5842.04|5842.74|5842.04|5842.74|5842.04|5842.74|5842.04|9
1729213660000|2024-10-18 01:07:40|5842.49|5841.79|5842.49|5841.79|5842.49|5841.79|5842.49|5841.79|26
1729213670000|2024-10-18 01:07:50|5842.24|5841.54|5842.24|5841.54|5842.24|5841.54|5842.24|5841.54|12
1729213680000|2024-10-18 01:08:00|5841.99|5841.29|5841.99|5841.29|5841.99|5841.29|5841.74|5841.04|23
1729213690000|2024-10-18 01:08:10|||||||||6
1729213710000|2024-10-18 01:08:30|5842.24|5841.54|5842.49|5841.79|5842.74|5842.04|5842.24|5841.54|13
1729213720000|2024-10-18 01:08:40|5842.74|5842.04|5842.74|5842.04|5842.74|5842.04|5842.74|5842.04|1
1729213730000|2024-10-18 01:08:50|||||||||2
1729213740000|2024-10-18 01:09:00|5842.61|5841.91|5842.74|5842.04|5842.74|5842.04|5842.61|5841.91|1
1729213750000|2024-10-18 01:09:10|5842.61|5841.91|5842.74|5842.04|5842.74|5842.04|5842.61|5841.91|7
1729213760000|2024-10-18 01:09:20|||||||||1
1729213770000|2024-10-18 01:09:30|||||||||3
1729213780000|2024-10-18 01:09:40|5842.86|5842.16|5842.86|5842.16|5842.86|5842.16|5842.86|5842.16|10
1729213790000|2024-10-18 01:09:50|5842.74|5842.04|5842.74|5842.04|5842.99|5842.29|5842.74|5842.04|3
1729213800000|2024-10-18 01:10:00|5842.61|5841.91|5842.74|5842.04|5842.74|5842.04|5842.61|5841.91|5
1729213840000|2024-10-18 01:10:40|5842.49|5841.79|5842.49|5841.79|5842.49|5841.79|5842.49|5841.79|9
1729213850000|2024-10-18 01:10:50|5842.36|5841.66|5842.24|5841.54|5842.36|5841.66|5842.24|5841.54|3
1729213860000|2024-10-18 01:11:00|5842.49|5841.79|5842.49|5841.79|5842.49|5841.79|5842.49|5841.79|7
1729213870000|2024-10-18 01:11:10|5842.24|5841.54|5842.24|5841.54|5842.24|5841.54|5842.24|5841.54|4
1729213880000|2024-10-18 01:11:20|5841.99|5841.29|5841.74|5841.04|5841.99|5841.29|5841.74|5841.04|41
1729213890000|2024-10-18 01:11:30|5841.86|5841.16|5841.74|5841.04|5841.86|5841.16|5841.74|5841.04|11
1729213900000|2024-10-18 01:11:40|5841.49|5840.79|5841.49|5840.79|5841.49|5840.79|5841.49|5840.79|10
1729213910000|2024-10-18 01:11:50|||||||||9
1729213920000|2024-10-18 01:12:00|5841.74|5841.04|5841.74|5841.04|5841.74|5841.04|5841.49|5840.79|19
1729213930000|2024-10-18 01:12:10|5841.49|5840.79|5841.74|5841.04|5841.74|5841.04|5841.49|5840.79|18
1729213940000|2024-10-18 01:12:20|||||||||10
1729213950000|2024-10-18 01:12:30|5841.49|5840.79|5841.61|5840.91|5841.61|5840.91|5841.49|5840.79|6
1729213960000|2024-10-18 01:12:40|5841.74|5841.04|5842.24|5841.54|5842.24|5841.54|5841.74|5841.04|10
1729213970000|2024-10-18 01:12:50|||||||||2
1729213980000|2024-10-18 01:13:00|5841.99|5841.29|5842.11|5841.41|5842.11|5841.41|5841.99|5841.29|11
1729213990000|2024-10-18 01:13:10|5841.99|5841.29|5841.99|5841.29|5842.11|5841.41|5841.99|5841.29|0
1729214000000|2024-10-18 01:13:20|5841.74|5841.04|5841.49|5840.79|5841.74|5841.04|5841.49|5840.79|21
1729214010000|2024-10-18 01:13:30|5841.74|5841.04|5841.61|5840.91|5841.74|5841.04|5841.61|5840.91|4
1729214020000|2024-10-18 01:13:40|5841.49|5840.79|5841.49|5840.79|5841.49|5840.79|5841.49|5840.79|0
1729214030000|2024-10-18 01:13:50|5841.74|5841.04|5841.99|5841.29|5841.99|5841.29|5841.74|5841.04|23
1729214040000|2024-10-18 01:14:00|5842.11|5841.41|5841.99|5841.29|5842.24|5841.54|5841.99|5841.29|1
1729214060000|2024-10-18 01:14:20|5842.24|5841.54|5842.11|5841.41|5842.24|5841.54|5841.99|5841.29|8
1729214070000|2024-10-18 01:14:30|5841.99|5841.29|5842.24|5841.54|5842.24|5841.54|5841.99|5841.29|6
1729214080000|2024-10-18 01:14:40|5842.36|5841.66|5842.24|5841.54|5842.49|5841.79|5842.24|5841.54|7
1729214100000|2024-10-18 01:15:00|5842.49|5841.79|5842.49|5841.79|5842.74|5842.04|5842.49|5841.79|25
1729214110000|2024-10-18 01:15:10|5842.61|5841.91|5842.24|5841.54|5842.61|5841.91|5842.11|5841.41|18
1729214120000|2024-10-18 01:15:20|5842.11|5841.41|5841.99|5841.29|5842.11|5841.41|5841.99|5841.29|25
1729214130000|2024-10-18 01:15:30|5842.24|5841.54|5842.36|5841.66|5842.49|5841.79|5842.11|5841.41|12
1729214140000|2024-10-18 01:15:40|5842.49|5841.79|5842.74|5842.04|5842.74|5842.04|5842.24|5841.54|26
1729214150000|2024-10-18 01:15:50|5842.49|5841.79|5842.74|5842.04|5842.74|5842.04|5842.49|5841.79|5
1729214160000|2024-10-18 01:16:00|5842.61|5841.91|5842.49|5841.79|5842.61|5841.91|5842.49|5841.79|5
1729214170000|2024-10-18 01:16:10|5842.61|5841.91|5842.74|5842.04|5842.74|5842.04|5842.61|5841.91|4
1729214190000|2024-10-18 01:16:30|5842.61|5841.91|5842.74|5842.04|5842.74|5842.04|5842.61|5841.91|10
1729214200000|2024-10-18 01:16:40|||||||||27
1729214210000|2024-10-18 01:16:50|5842.49|5841.79|5842.49|5841.79|5842.49|5841.79|5842.49|5841.79|5
1729214220000|2024-10-18 01:17:00|5842.36|5841.66|5842.24|5841.54|5842.36|5841.66|5842.24|5841.54|0
1729214230000|2024-10-18 01:17:10|5842.49|5841.79|5842.24|5841.54|5842.49|5841.79|5842.24|5841.54|18
1729214240000|2024-10-18 01:17:20|||||||||1
1729214250000|2024-10-18 01:17:30|5842.36|5841.66|5842.36|5841.66|5842.61|5841.91|5842.24|5841.54|49
1729214260000|2024-10-18 01:17:40|5842.24|5841.54|5842.24|5841.54|5842.49|5841.79|5842.24|5841.54|39
1729214270000|2024-10-18 01:17:50|5842.11|5841.41|5842.74|5842.04|5842.74|5842.04|5842.11|5841.41|20
1729214300000|2024-10-18 01:18:20|||||||||2
1729214310000|2024-10-18 01:18:30|||||||||16
1729214320000|2024-10-18 01:18:40|5842.49|5841.79|5842.49|5841.79|5842.49|5841.79|5842.49|5841.79|11
1729214330000|2024-10-18 01:18:50|5842.24|5841.54|5842.49|5841.79|5842.49|5841.79|5842.24|5841.54|29
1729214340000|2024-10-18 01:19:00|5842.36|5841.66|5842.49|5841.79|5842.49|5841.79|5842.24|5841.54|4
1729214350000|2024-10-18 01:19:10|5842.24|5841.54|5842.49|5841.79|5842.49|5841.79|5842.24|5841.54|10
1729214360000|2024-10-18 01:19:20|||||||||1
1729214370000|2024-10-18 01:19:30|5842.24|5841.54|5842.24|5841.54|5842.24|5841.54|5842.24|5841.54|8
1729214380000|2024-10-18 01:19:40|||||||||6
1729214390000|2024-10-18 01:19:50|5841.99|5841.29|5841.99|5841.29|5841.99|5841.29|5841.99|5841.29|6
1729214400000|2024-10-18 01:20:00|5842.24|5841.54|5842.36|5841.66|5842.49|5841.79|5842.24|5841.54|9
1729214410000|2024-10-18 01:20:10|5842.49|5841.79|5842.36|5841.66|5842.49|5841.79|5842.36|5841.66|1
1729214420000|2024-10-18 01:20:20|5842.24|5841.54|5842.49|5841.79|5842.49|5841.79|5842.24|5841.54|1
1729214430000|2024-10-18 01:20:30|5842.74|5842.04|5842.74|5842.04|5842.74|5842.04|5842.49|5841.79|18
1729214440000|2024-10-18 01:20:40|5842.49|5841.79|5842.24|5841.54|5842.49|5841.79|5842.24|5841.54|21
1729214450000|2024-10-18 01:20:50|5841.99|5841.29|5842.24|5841.54|5842.24|5841.54|5841.99|5841.29|40
1729214460000|2024-10-18 01:21:00|5842.49|5841.79|5842.11|5841.41|5842.49|5841.79|5841.99|5841.29|9
1729214470000|2024-10-18 01:21:10|5841.99|5841.29|5842.24|5841.54|5842.24|5841.54|5841.99|5841.29|4
1729214480000|2024-10-18 01:21:20|5842.49|5841.79|5842.49|5841.79|5842.49|5841.79|5842.49|5841.79|24
1729214490000|2024-10-18 01:21:30|||||||||2
1729214500000|2024-10-18 01:21:40|||||||||2
1729214510000|2024-10-18 01:21:50|||||||||4
1729214520000|2024-10-18 01:22:00|5842.36|5841.66|5842.36|5841.66|5842.36|5841.66|5842.36|5841.66|18
1729214530000|2024-10-18 01:22:10|5842.49|5841.79|5842.49|5841.79|5842.49|5841.79|5842.36|5841.66|1
1729214540000|2024-10-18 01:22:20|5842.74|5842.04|5842.74|5842.04|5842.74|5842.04|5842.74|5842.04|5
1729214550000|2024-10-18 01:22:30|5842.49|5841.79|5842.49|5841.79|5842.74|5842.04|5842.49|5841.79|22
1729214560000|2024-10-18 01:22:40|5842.61|5841.91|5842.61|5841.91|5842.74|5842.04|5842.61|5841.91|3
1729214570000|2024-10-18 01:22:50|5842.49|5841.79|5842.49|5841.79|5842.61|5841.91|5842.49|5841.79|0
1729214580000|2024-10-18 01:23:00|5842.24|5841.54|5841.99|5841.29|5842.24|5841.54|5841.99|5841.29|37
1729214610000|2024-10-18 01:23:30|||||||||1
1729214620000|2024-10-18 01:23:40|5841.74|5841.04|5841.86|5841.16|5841.99|5841.29|5841.74|5841.04|13
1729214630000|2024-10-18 01:23:50|5841.99|5841.29|5841.99|5841.29|5841.99|5841.29|5841.86|5841.16|5
1729214640000|2024-10-18 01:24:00|5841.86|5841.16|5841.49|5840.79|5841.99|5841.29|5841.49|5840.79|61
1729214650000|2024-10-18 01:24:10|5841.74|5841.04|5841.74|5841.04|5841.99|5841.29|5841.74|5841.04|6
1729214660000|2024-10-18 01:24:20|5841.86|5841.16|5841.74|5841.04|5841.86|5841.16|5841.74|5841.04|5
1729214670000|2024-10-18 01:24:30|5841.86|5841.16|5841.74|5841.04|5841.86|5841.16|5841.74|5841.04|5
1729214690000|2024-10-18 01:24:50|5841.99|5841.29|5841.99|5841.29|5841.99|5841.29|5841.99|5841.29|7
1729214700000|2024-10-18 01:25:00|||||||||1
1729214710000|2024-10-18 01:25:10|5842.24|5841.54|5842.24|5841.54|5842.24|5841.54|5842.24|5841.54|6
1729214720000|2024-10-18 01:25:20|||||||||4
1729214730000|2024-10-18 01:25:30|||||||||1
1729214750000|2024-10-18 01:25:50|5841.99|5841.29|5841.99|5841.29|5841.99|5841.29|5841.99|5841.29|11
1729214760000|2024-10-18 01:26:00|5841.74|5841.04|5841.74|5841.04|5841.74|5841.04|5841.49|5840.79|15
1729214770000|2024-10-18 01:26:10|||||||||4
1729214780000|2024-10-18 01:26:20|5841.99|5841.29|5841.99|5841.29|5842.24|5841.54|5841.99|5841.29|13
1729214790000|2024-10-18 01:26:30|5842.11|5841.41|5841.99|5841.29|5842.24|5841.54|5841.99|5841.29|15
1729214820000|2024-10-18 01:27:00|5841.74|5841.04|5841.99|5841.29|5841.99|5841.29|5841.74|5841.04|10
1729214830000|2024-10-18 01:27:10|||||||||5
1729214840000|2024-10-18 01:27:20|5841.74|5841.04|5841.74|5841.04|5841.74|5841.04|5841.74|5841.04|18
1729214850000|2024-10-18 01:27:30|5841.86|5841.16|5841.86|5841.16|5841.86|5841.16|5841.74|5841.04|6
1729214860000|2024-10-18 01:27:40|5841.99|5841.29|5841.99|5841.29|5841.99|5841.29|5841.86|5841.16|3
1729214880000|2024-10-18 01:28:00|5842.24|5841.54|5842.24|5841.54|5842.24|5841.54|5842.24|5841.54|6
1729214890000|2024-10-18 01:28:10|5842.49|5841.79|5842.49|5841.79|5842.49|5841.79|5842.49|5841.79|7
1729214900000|2024-10-18 01:28:20|5842.74|5842.04|5842.49|5841.79|5842.74|5842.04|5842.49|5841.79|24
1729214910000|2024-10-18 01:28:30|5842.61|5841.91|5842.74|5842.04|5842.74|5842.04|5842.49|5841.79|11
1729214920000|2024-10-18 01:28:40|5843.11|5842.41|5842.99|5842.29|5843.24|5842.54|5842.99|5842.29|19
1729214940000|2024-10-18 01:29:00|5842.86|5842.16|5842.74|5842.04|5842.86|5842.16|5842.74|5842.04|10
1729214960000|2024-10-18 01:29:20|5842.99|5842.29|5842.74|5842.04|5842.99|5842.29|5842.74|5842.04|5
1729214980000|2024-10-18 01:29:40|||||||||4
1729214990000|2024-10-18 01:29:50|5842.86|5842.16|5842.99|5842.29|5842.99|5842.29|5842.74|5842.04|11
1729215000000|2024-10-18 01:30:00|5843.24|5842.54|5843.49|5842.79|5843.49|5842.79|5843.24|5842.54|214
1729215010000|2024-10-18 01:30:10|5843.24|5842.54|5843.24|5842.54|5843.24|5842.54|5843.24|5842.54|228
1729215020000|2024-10-18 01:30:20|5842.99|5842.29|5842.99|5842.29|5843.24|5842.54|5842.99|5842.29|36
1729215030000|2024-10-18 01:30:30|5843.11|5842.41|5842.99|5842.29|5843.24|5842.54|5842.99|5842.29|14
1729215040000|2024-10-18 01:30:40|5843.11|5842.41|5842.99|5842.29|5843.24|5842.54|5842.99|5842.29|7
1729215050000|2024-10-18 01:30:50|5842.74|5842.04|5842.74|5842.04|5842.74|5842.04|5842.74|5842.04|18
1729215060000|2024-10-18 01:31:00|5842.49|5841.79|5842.99|5842.29|5842.99|5842.29|5842.49|5841.79|40
1729215070000|2024-10-18 01:31:10|5842.74|5842.04|5842.99|5842.29|5842.99|5842.29|5842.74|5842.04|17
1729215080000|2024-10-18 01:31:20|||||||||11
1729215090000|2024-10-18 01:31:30|5843.24|5842.54|5843.11|5842.41|5843.24|5842.54|5842.99|5842.29|69
1729215100000|2024-10-18 01:31:40|5843.24|5842.54|5843.24|5842.54|5843.24|5842.54|5842.99|5842.29|4
1729215110000|2024-10-18 01:31:50|5843.36|5842.66|5843.24|5842.54|5843.36|5842.66|5842.99|5842.29|21
1729215120000|2024-10-18 01:32:00|5842.74|5842.04|5842.99|5842.29|5842.99|5842.29|5842.74|5842.04|85
1729215130000|2024-10-18 01:32:10|5842.74|5842.04|5842.24|5841.54|5842.74|5842.04|5842.24|5841.54|32
1729215140000|2024-10-18 01:32:20|5842.36|5841.66|5842.24|5841.54|5842.36|5841.66|5842.24|5841.54|15
1729215150000|2024-10-18 01:32:30|5841.99|5841.29|5841.99|5841.29|5841.99|5841.29|5841.99|5841.29|25
1729215160000|2024-10-18 01:32:40|5841.74|5841.04|5841.24|5840.54|5841.74|5841.04|5841.24|5840.54|60
1729215170000|2024-10-18 01:32:50|5841.49|5840.79|5841.49|5840.79|5841.74|5841.04|5841.49|5840.79|41
1729215180000|2024-10-18 01:33:00|5841.24|5840.54|5841.24|5840.54|5841.36|5840.66|5841.24|5840.54|22
1729215190000|2024-10-18 01:33:10|5841.49|5840.79|5841.74|5841.04|5841.74|5841.04|5841.49|5840.79|18
1729215200000|2024-10-18 01:33:20|5841.49|5840.79|5841.74|5841.04|5841.74|5841.04|5841.49|5840.79|17
1729215210000|2024-10-18 01:33:30|5841.61|5840.91|5841.61|5840.91|5841.74|5841.04|5841.61|5840.91|10
1729215220000|2024-10-18 01:33:40|5841.74|5841.04|5841.99|5841.29|5841.99|5841.29|5841.74|5841.04|16
1729215230000|2024-10-18 01:33:50|5842.11|5841.41|5842.24|5841.54|5842.24|5841.54|5841.99|5841.29|13
1729215240000|2024-10-18 01:34:00|5842.11|5841.41|5842.24|5841.54|5842.24|5841.54|5842.11|5841.41|3
1729215250000|2024-10-18 01:34:10|||||||||5
1729215260000|2024-10-18 01:34:20|5842.11|5841.41|5842.24|5841.54|5842.24|5841.54|5841.99|5841.29|7
1729215270000|2024-10-18 01:34:30|5842.11|5841.41|5841.49|5840.79|5842.24|5841.54|5841.49|5840.79|42
1729215280000|2024-10-18 01:34:40|5841.61|5840.91|5841.49|5840.79|5841.86|5841.16|5841.49|5840.79|60
1729215290000|2024-10-18 01:34:50|5841.61|5840.91|5841.49|5840.79|5841.74|5841.04|5841.49|5840.79|52
1729215300000|2024-10-18 01:35:00|5841.61|5840.91|5841.49|5840.79|5841.61|5840.91|5841.24|5840.54|35
1729215310000|2024-10-18 01:35:10|5841.74|5841.04|5841.24|5840.54|5841.74|5841.04|5841.24|5840.54|10
1729215320000|2024-10-18 01:35:20|5841.36|5840.66|5841.49|5840.79|5841.49|5840.79|5841.36|5840.66|10
1729215330000|2024-10-18 01:35:30|5841.99|5841.29|5841.99|5841.29|5842.24|5841.54|5841.99|5841.29|22
1729215340000|2024-10-18 01:35:40|5841.74|5841.04|5841.49|5840.79|5841.86|5841.16|5841.49|5840.79|11
1729215350000|2024-10-18 01:35:50|5841.24|5840.54|5841.24|5840.54|5841.24|5840.54|5840.99|5840.29|17
1729215360000|2024-10-18 01:36:00|5841.36|5840.66|5840.86|5840.16|5841.49|5840.79|5840.86|5840.16|36
1729215370000|2024-10-18 01:36:10|5840.99|5840.29|5841.74|5841.04|5841.74|5841.04|5840.86|5840.16|36
1729215380000|2024-10-18 01:36:20|5841.99|5841.29|5841.86|5841.16|5841.99|5841.29|5841.86|5841.16|8
1729215390000|2024-10-18 01:36:30|5841.74|5841.04|5842.24|5841.54|5842.24|5841.54|5841.74|5841.04|17
1729215400000|2024-10-18 01:36:40|||||||||2
1729215410000|2024-10-18 01:36:50|5842.36|5841.66|5842.49|5841.79|5842.49|5841.79|5842.36|5841.66|17
1729215420000|2024-10-18 01:37:00|5842.24|5841.54|5842.36|5841.66|5842.36|5841.66|5842.24|5841.54|12
1729215430000|2024-10-18 01:37:10|5842.49|5841.79|5842.49|5841.79|5842.49|5841.79|5842.24|5841.54|19
1729215440000|2024-10-18 01:37:20|||||||||4
1729215450000|2024-10-18 01:37:30|5842.74|5842.04|5842.49|5841.79|5842.74|5842.04|5842.49|5841.79|9
1729215460000|2024-10-18 01:37:40|5842.36|5841.66|5842.36|5841.66|5842.49|5841.79|5842.24|5841.54|10
1729215470000|2024-10-18 01:37:50|5842.24|5841.54|5842.49|5841.79|5842.49|5841.79|5842.24|5841.54|13
1729215480000|2024-10-18 01:38:00|5842.36|5841.66|5842.49|5841.79|5842.49|5841.79|5842.24|5841.54|13
1729215490000|2024-10-18 01:38:10|5842.74|5842.04|5842.74|5842.04|5842.74|5842.04|5842.74|5842.04|3
1729215500000|2024-10-18 01:38:20|5842.61|5841.91|5842.49|5841.79|5842.61|5841.91|5842.49|5841.79|4
1729215510000|2024-10-18 01:38:30|5842.61|5841.91|5842.49|5841.79|5842.61|5841.91|5842.49|5841.79|1
1729215520000|2024-10-18 01:38:40|5842.61|5841.91|5842.49|5841.79|5842.61|5841.91|5842.49|5841.79|4
1729215540000|2024-10-18 01:39:00|||||||||1
1729215550000|2024-10-18 01:39:10|5842.61|5841.91|5842.74|5842.04|5842.74|5842.04|5842.49|5841.79|1
1729215570000|2024-10-18 01:39:30|5842.49|5841.79|5842.49|5841.79|5842.49|5841.79|5842.24|5841.54|19
1729215580000|2024-10-18 01:39:40|5842.74|5842.04|5842.74|5842.04|5842.99|5842.29|5842.74|5842.04|18
1729215590000|2024-10-18 01:39:50|5842.99|5842.29|5842.74|5842.04|5842.99|5842.29|5842.74|5842.04|4
1729215600000|2024-10-18 01:40:00|5842.86|5842.16|5842.99|5842.29|5842.99|5842.29|5842.74|5842.04|7
1729215610000|2024-10-18 01:40:10|5843.24|5842.54|5843.24|5842.54|5843.24|5842.54|5842.99|5842.29|31
1729215620000|2024-10-18 01:40:20|5843.36|5842.66|5843.24|5842.54|5843.36|5842.66|5843.24|5842.54|12
1729215630000|2024-10-18 01:40:30|5843.36|5842.66|5843.49|5842.79|5843.49|5842.79|5843.24|5842.54|15
1729215640000|2024-10-18 01:40:40|||||||||5
1729215650000|2024-10-18 01:40:50|5843.36|5842.66|5843.49|5842.79|5843.49|5842.79|5843.36|5842.66|4
1729215660000|2024-10-18 01:41:00|||||||||3
1729215670000|2024-10-18 01:41:10|5843.74|5843.04|5843.49|5842.79|5843.74|5843.04|5843.49|5842.79|152
1729215680000|2024-10-18 01:41:20|5843.74|5843.04|5844.24|5843.54|5844.24|5843.54|5843.74|5843.04|59
1729215690000|2024-10-18 01:41:30|5844.49|5843.79|5844.74|5844.04|5844.74|5844.04|5844.49|5843.79|49
1729215700000|2024-10-18 01:41:40|5844.61|5843.91|5844.49|5843.79|5844.61|5843.91|5844.49|5843.79|27
1729215710000|2024-10-18 01:41:50|5844.61|5843.91|5844.24|5843.54|5844.61|5843.91|5844.24|5843.54|22
1729215720000|2024-10-18 01:42:00|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|15
1729215730000|2024-10-18 01:42:10|5844.74|5844.04|5844.74|5844.04|5844.86|5844.16|5844.74|5844.04|10
1729215740000|2024-10-18 01:42:20|5844.86|5844.16|5845.24|5844.54|5845.24|5844.54|5844.74|5844.04|34
1729215750000|2024-10-18 01:42:30|5845.49|5844.79|5845.99|5845.29|5846.24|5845.54|5845.49|5844.79|130
1729215760000|2024-10-18 01:42:40|5846.24|5845.54|5845.74|5845.04|5846.24|5845.54|5845.74|5845.04|145
1729215770000|2024-10-18 01:42:50|5845.49|5844.79|5845.74|5845.04|5845.86|5845.16|5845.49|5844.79|42
1729215780000|2024-10-18 01:43:00|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|5845.74|5845.04|24
1729215790000|2024-10-18 01:43:10|5845.86|5845.16|5845.74|5845.04|5845.86|5845.16|5845.74|5845.04|3
1729215800000|2024-10-18 01:43:20|5845.61|5844.91|5845.49|5844.79|5845.74|5845.04|5845.49|5844.79|23
1729215810000|2024-10-18 01:43:30|5845.61|5844.91|5845.74|5845.04|5845.74|5845.04|5845.61|5844.91|13
1729215820000|2024-10-18 01:43:40|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|10
1729215830000|2024-10-18 01:43:50|5846.24|5845.54|5845.99|5845.29|5846.24|5845.54|5845.99|5845.29|14
1729215840000|2024-10-18 01:44:00|5845.86|5845.16|5845.74|5845.04|5845.99|5845.29|5845.74|5845.04|9
1729215850000|2024-10-18 01:44:10|||||||||10
1729215870000|2024-10-18 01:44:30|||||||||2
1729215880000|2024-10-18 01:44:40|5845.49|5844.79|5845.74|5845.04|5845.74|5845.04|5845.49|5844.79|14
1729215890000|2024-10-18 01:44:50|||||||||3
1729215900000|2024-10-18 01:45:00|5845.49|5844.79|5845.74|5845.04|5845.74|5845.04|5845.49|5844.79|19
1729215910000|2024-10-18 01:45:10|5845.86|5845.16|5845.99|5845.29|5845.99|5845.29|5845.74|5845.04|4
1729215920000|2024-10-18 01:45:20|||||||||8
1729215930000|2024-10-18 01:45:30|||||||||2
1729215940000|2024-10-18 01:45:40|5845.86|5845.16|5845.74|5845.04|5845.99|5845.29|5845.74|5845.04|3
1729215950000|2024-10-18 01:45:50|5845.61|5844.91|5845.49|5844.79|5845.61|5844.91|5845.49|5844.79|2
1729215970000|2024-10-18 01:46:10|5845.36|5844.66|5844.99|5844.29|5845.49|5844.79|5844.99|5844.29|28
1729215980000|2024-10-18 01:46:20|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|5845.11|5844.41|6
1729215990000|2024-10-18 01:46:30|5845.11|5844.41|5844.99|5844.29|5845.24|5844.54|5844.99|5844.29|3
1729216000000|2024-10-18 01:46:40|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|23
1729216010000|2024-10-18 01:46:50|||||||||1
1729216020000|2024-10-18 01:47:00|5845.11|5844.41|5845.24|5844.54|5845.24|5844.54|5845.11|5844.41|15
1729216030000|2024-10-18 01:47:10|5845.49|5844.79|5845.24|5844.54|5845.49|5844.79|5845.24|5844.54|12
1729216040000|2024-10-18 01:47:20|5845.36|5844.66|5845.24|5844.54|5845.36|5844.66|5845.24|5844.54|1
1729216050000|2024-10-18 01:47:30|5845.36|5844.66|5845.24|5844.54|5845.36|5844.66|5845.24|5844.54|3
1729216060000|2024-10-18 01:47:40|||||||||10
1729216070000|2024-10-18 01:47:50|||||||||9
1729216080000|2024-10-18 01:48:00|5845.36|5844.66|5845.49|5844.79|5845.74|5845.04|5845.24|5844.54|45
1729216090000|2024-10-18 01:48:10|5845.24|5844.54|5845.49|5844.79|5845.49|5844.79|5845.24|5844.54|13
1729216100000|2024-10-18 01:48:20|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|7
1729216110000|2024-10-18 01:48:30|5845.99|5845.29|5845.74|5845.04|5845.99|5845.29|5845.74|5845.04|10
1729216120000|2024-10-18 01:48:40|5845.86|5845.16|5845.74|5845.04|5845.99|5845.29|5845.74|5845.04|3
1729216130000|2024-10-18 01:48:50|5845.86|5845.16|5845.74|5845.04|5845.86|5845.16|5845.74|5845.04|0
1729216140000|2024-10-18 01:49:00|5845.86|5845.16|5845.99|5845.29|5845.99|5845.29|5845.74|5845.04|4
1729216160000|2024-10-18 01:49:20|5845.86|5845.16|5845.86|5845.16|5845.86|5845.16|5845.74|5845.04|11
1729216170000|2024-10-18 01:49:30|5845.74|5845.04|5845.86|5845.16|5845.99|5845.29|5845.74|5845.04|5
1729216180000|2024-10-18 01:49:40|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|5845.86|5845.16|3
1729216190000|2024-10-18 01:49:50|5845.74|5845.04|5846.24|5845.54|5846.24|5845.54|5845.74|5845.04|28
1729216200000|2024-10-18 01:50:00|||||||||24
1729216210000|2024-10-18 01:50:10|5846.11|5845.41|5845.99|5845.29|5846.11|5845.41|5845.99|5845.29|21
1729216220000|2024-10-18 01:50:20|5846.11|5845.41|5845.99|5845.29|5846.24|5845.54|5845.99|5845.29|14
1729216230000|2024-10-18 01:50:30|5846.24|5845.54|5845.99|5845.29|5846.24|5845.54|5845.99|5845.29|26
1729216240000|2024-10-18 01:50:40|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|5845.99|5845.29|35
1729216250000|2024-10-18 01:50:50|||||||||1
1729216260000|2024-10-18 01:51:00|5846.11|5845.41|5845.99|5845.29|5846.24|5845.54|5845.99|5845.29|14
1729216270000|2024-10-18 01:51:10|5846.24|5845.54|5846.11|5845.41|5846.24|5845.54|5845.99|5845.29|11
1729216280000|2024-10-18 01:51:20|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|0
1729216290000|2024-10-18 01:51:30|5845.99|5845.29|5846.24|5845.54|5846.24|5845.54|5845.99|5845.29|9
1729216300000|2024-10-18 01:51:40|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|8
1729216310000|2024-10-18 01:51:50|5846.24|5845.54|5845.99|5845.29|5846.24|5845.54|5845.99|5845.29|23
1729216320000|2024-10-18 01:52:00|5846.11|5845.41|5845.99|5845.29|5846.11|5845.41|5845.99|5845.29|3
1729216330000|2024-10-18 01:52:10|5845.74|5845.04|5845.86|5845.16|5845.86|5845.16|5845.74|5845.04|15
1729216340000|2024-10-18 01:52:20|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|0
1729216350000|2024-10-18 01:52:30|5845.61|5844.91|5845.74|5845.04|5845.74|5845.04|5845.49|5844.79|29
1729216360000|2024-10-18 01:52:40|5845.61|5844.91|5845.49|5844.79|5845.61|5844.91|5845.49|5844.79|13
1729216370000|2024-10-18 01:52:50|5845.61|5844.91|5845.74|5845.04|5845.74|5845.04|5845.61|5844.91|32
1729216380000|2024-10-18 01:53:00|5845.61|5844.91|5845.49|5844.79|5845.61|5844.91|5845.49|5844.79|6
1729216390000|2024-10-18 01:53:10|5845.61|5844.91|5845.74|5845.04|5845.74|5845.04|5845.49|5844.79|6
1729216400000|2024-10-18 01:53:20|||||||||3
1729216410000|2024-10-18 01:53:30|5845.61|5844.91|5845.49|5844.79|5845.74|5845.04|5845.49|5844.79|12
1729216420000|2024-10-18 01:53:40|||||||||9
1729216430000|2024-10-18 01:53:50|5845.74|5845.04|5845.61|5844.91|5845.74|5845.04|5845.49|5844.79|3
1729216440000|2024-10-18 01:54:00|5845.49|5844.79|5845.74|5845.04|5845.74|5845.04|5845.49|5844.79|16
1729216450000|2024-10-18 01:54:10|5845.49|5844.79|5845.74|5845.04|5845.74|5845.04|5845.49|5844.79|88
1729216460000|2024-10-18 01:54:20|||||||||1
1729216480000|2024-10-18 01:54:40|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|6
1729216490000|2024-10-18 01:54:50|||||||||4
1729216500000|2024-10-18 01:55:00|5845.74|5845.04|5845.49|5844.79|5845.74|5845.04|5845.49|5844.79|8
1729216510000|2024-10-18 01:55:10|5845.61|5844.91|5845.49|5844.79|5845.61|5844.91|5845.49|5844.79|5
1729216520000|2024-10-18 01:55:20|5845.61|5844.91|5845.74|5845.04|5845.74|5845.04|5845.49|5844.79|0
1729216530000|2024-10-18 01:55:30|5845.49|5844.79|5845.49|5844.79|5845.61|5844.91|5845.49|5844.79|4
1729216540000|2024-10-18 01:55:40|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|5845.61|5844.91|3
1729216560000|2024-10-18 01:56:00|5845.49|5844.79|5845.36|5844.66|5845.49|5844.79|5845.24|5844.54|17
1729216570000|2024-10-18 01:56:10|5845.24|5844.54|5845.36|5844.66|5845.49|5844.79|5845.24|5844.54|13
1729216580000|2024-10-18 01:56:20|5845.24|5844.54|5845.24|5844.54|5845.36|5844.66|5845.24|5844.54|0
1729216590000|2024-10-18 01:56:30|||||||||1
1729216600000|2024-10-18 01:56:40|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|27
1729216610000|2024-10-18 01:56:50|5845.24|5844.54|5845.36|5844.66|5845.36|5844.66|5845.24|5844.54|16
1729216620000|2024-10-18 01:57:00|5845.49|5844.79|5845.61|5844.91|5845.61|5844.91|5845.36|5844.66|6
1729216630000|2024-10-18 01:57:10|5845.49|5844.79|5845.49|5844.79|5845.61|5844.91|5845.49|5844.79|1
1729216640000|2024-10-18 01:57:20|5845.61|5844.91|5845.74|5845.04|5845.74|5845.04|5845.49|5844.79|0
1729216650000|2024-10-18 01:57:30|5845.49|5844.79|5845.61|5844.91|5845.74|5845.04|5845.49|5844.79|7
1729216660000|2024-10-18 01:57:40|5845.49|5844.79|5845.36|5844.66|5845.61|5844.91|5845.36|5844.66|11
1729216670000|2024-10-18 01:57:50|5845.49|5844.79|5845.61|5844.91|5845.61|5844.91|5845.49|5844.79|13
1729216680000|2024-10-18 01:58:00|5845.49|5844.79|5845.49|5844.79|5845.61|5844.91|5845.49|5844.79|8
1729216690000|2024-10-18 01:58:10|5845.61|5844.91|5845.49|5844.79|5845.61|5844.91|5845.49|5844.79|5
1729216700000|2024-10-18 01:58:20|5845.36|5844.66|5845.36|5844.66|5845.49|5844.79|5845.36|5844.66|11
1729216710000|2024-10-18 01:58:30|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|5845.36|5844.66|1
1729216720000|2024-10-18 01:58:40|5845.61|5844.91|5845.49|5844.79|5845.61|5844.91|5845.49|5844.79|11
1729216730000|2024-10-18 01:58:50|||||||||1
1729216740000|2024-10-18 01:59:00|5845.61|5844.91|5845.61|5844.91|5845.61|5844.91|5845.49|5844.79|2
1729216750000|2024-10-18 01:59:10|5845.49|5844.79|5845.49|5844.79|5845.61|5844.91|5845.49|5844.79|4
1729216760000|2024-10-18 01:59:20|5845.61|5844.91|5845.61|5844.91|5845.61|5844.91|5845.61|5844.91|3
1729216770000|2024-10-18 01:59:30|5845.49|5844.79|5845.49|5844.79|5845.61|5844.91|5845.49|5844.79|7
1729216780000|2024-10-18 01:59:40|5845.61|5844.91|5845.74|5845.04|5845.74|5845.04|5845.61|5844.91|15
1729216790000|2024-10-18 01:59:50|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|10
1729216800000|2024-10-18 02:00:00|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|5845.61|5844.91|22
1729216820000|2024-10-18 02:00:20|||||||||37
1729216830000|2024-10-18 02:00:30|5845.61|5844.91|5845.74|5845.04|5845.74|5845.04|5845.61|5844.91|35
1729216840000|2024-10-18 02:00:40|||||||||141
1729216850000|2024-10-18 02:00:50|5845.99|5845.29|5845.74|5845.04|5845.99|5845.29|5845.74|5845.04|31
1729216860000|2024-10-18 02:01:00|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|46
1729216870000|2024-10-18 02:01:10|5846.24|5845.54|5845.99|5845.29|5846.24|5845.54|5845.99|5845.29|56
1729216880000|2024-10-18 02:01:20|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|5845.99|5845.29|20
1729216890000|2024-10-18 02:01:30|||||||||30
1729216900000|2024-10-18 02:01:40|||||||||21
1729216910000|2024-10-18 02:01:50|5846.49|5845.79|5846.24|5845.54|5846.49|5845.79|5846.24|5845.54|146
1729216920000|2024-10-18 02:02:00|5846.36|5845.66|5846.49|5845.79|5846.49|5845.79|5846.24|5845.54|16
1729216930000|2024-10-18 02:02:10|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|60
1729216940000|2024-10-18 02:02:20|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|20
1729216950000|2024-10-18 02:02:30|||||||||4
1729216960000|2024-10-18 02:02:40|5846.11|5845.41|5846.11|5845.41|5846.11|5845.41|5845.99|5845.29|4
1729216970000|2024-10-18 02:02:50|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|5845.99|5845.29|17
1729216980000|2024-10-18 02:03:00|5845.99|5845.29|5845.74|5845.04|5845.99|5845.29|5845.74|5845.04|29
1729216990000|2024-10-18 02:03:10|||||||||1
1729217000000|2024-10-18 02:03:20|5845.49|5844.79|5845.74|5845.04|5845.74|5845.04|5845.49|5844.79|30
1729217010000|2024-10-18 02:03:30|5845.61|5844.91|5845.49|5844.79|5845.74|5845.04|5845.49|5844.79|14
1729217020000|2024-10-18 02:03:40|5845.36|5844.66|5845.24|5844.54|5845.36|5844.66|5845.24|5844.54|17
1729217030000|2024-10-18 02:03:50|5844.99|5844.29|5844.99|5844.29|5845.24|5844.54|5844.99|5844.29|76
1729217040000|2024-10-18 02:04:00|5844.74|5844.04|5844.61|5843.91|5844.74|5844.04|5844.49|5843.79|77
1729217050000|2024-10-18 02:04:10|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.24|5843.54|57
1729217060000|2024-10-18 02:04:20|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|9
1729217070000|2024-10-18 02:04:30|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.24|5843.54|27
1729217080000|2024-10-18 02:04:40|5844.36|5843.66|5844.74|5844.04|5844.74|5844.04|5844.36|5843.66|16
1729217090000|2024-10-18 02:04:50|5844.61|5843.91|5844.36|5843.66|5844.61|5843.91|5844.24|5843.54|24
1729217100000|2024-10-18 02:05:00|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.24|5843.54|7
1729217110000|2024-10-18 02:05:10|5844.36|5843.66|5844.61|5843.91|5844.74|5844.04|5844.36|5843.66|9
1729217120000|2024-10-18 02:05:20|5844.74|5844.04|5844.24|5843.54|5844.74|5844.04|5844.24|5843.54|11
1729217130000|2024-10-18 02:05:30|5843.99|5843.29|5844.11|5843.41|5844.24|5843.54|5843.99|5843.29|23
1729217140000|2024-10-18 02:05:40|5843.99|5843.29|5843.86|5843.16|5844.24|5843.54|5843.86|5843.16|43
1729217150000|2024-10-18 02:05:50|5843.99|5843.29|5844.24|5843.54|5844.24|5843.54|5843.86|5843.16|36
1729217160000|2024-10-18 02:06:00|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.24|5843.54|7
1729217170000|2024-10-18 02:06:10|5844.36|5843.66|5844.24|5843.54|5844.49|5843.79|5844.24|5843.54|14
1729217180000|2024-10-18 02:06:20|5844.36|5843.66|5844.24|5843.54|5844.36|5843.66|5844.24|5843.54|13
1729217190000|2024-10-18 02:06:30|5844.36|5843.66|5844.24|5843.54|5844.49|5843.79|5844.24|5843.54|1
1729217210000|2024-10-18 02:06:50|5843.99|5843.29|5843.74|5843.04|5843.99|5843.29|5843.49|5842.79|61
1729217220000|2024-10-18 02:07:00|5843.49|5842.79|5843.99|5843.29|5843.99|5843.29|5843.49|5842.79|27
1729217230000|2024-10-18 02:07:10|5844.24|5843.54|5843.74|5843.04|5844.24|5843.54|5843.74|5843.04|67
1729217240000|2024-10-18 02:07:20|5843.99|5843.29|5843.49|5842.79|5843.99|5843.29|5843.49|5842.79|50
1729217250000|2024-10-18 02:07:30|||||||||5
1729217260000|2024-10-18 02:07:40|||||||||9
1729217270000|2024-10-18 02:07:50|||||||||2
1729217280000|2024-10-18 02:08:00|5843.74|5843.04|5843.49|5842.79|5843.74|5843.04|5843.49|5842.79|62
1729217290000|2024-10-18 02:08:10|5843.61|5842.91|5843.74|5843.04|5843.74|5843.04|5843.61|5842.91|12
1729217300000|2024-10-18 02:08:20|5843.61|5842.91|5843.24|5842.54|5843.61|5842.91|5843.24|5842.54|28
1729217310000|2024-10-18 02:08:30|5843.49|5842.79|5843.24|5842.54|5843.49|5842.79|5843.24|5842.54|14
1729217320000|2024-10-18 02:08:40|5843.49|5842.79|5843.49|5842.79|5843.49|5842.79|5843.36|5842.66|80
1729217330000|2024-10-18 02:08:50|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|9
1729217340000|2024-10-18 02:09:00|5843.99|5843.29|5844.24|5843.54|5844.24|5843.54|5843.99|5843.29|58
1729217350000|2024-10-18 02:09:10|5843.99|5843.29|5844.49|5843.79|5844.49|5843.79|5843.99|5843.29|81
1729217360000|2024-10-18 02:09:20|5844.61|5843.91|5844.74|5844.04|5844.74|5844.04|5844.49|5843.79|12
1729217370000|2024-10-18 02:09:30|||||||||16
1729217380000|2024-10-18 02:09:40|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5
1729217390000|2024-10-18 02:09:50|5844.86|5844.16|5844.99|5844.29|5844.99|5844.29|5844.74|5844.04|19
1729217400000|2024-10-18 02:10:00|5844.74|5844.04|5844.86|5844.16|5844.86|5844.16|5844.74|5844.04|10
1729217410000|2024-10-18 02:10:10|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.74|5844.04|4
1729217430000|2024-10-18 02:10:30|5845.24|5844.54|5844.99|5844.29|5845.24|5844.54|5844.99|5844.29|24
1729217440000|2024-10-18 02:10:40|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|5844.99|5844.29|14
1729217450000|2024-10-18 02:10:50|5845.11|5844.41|5844.74|5844.04|5845.24|5844.54|5844.74|5844.04|16
1729217460000|2024-10-18 02:11:00|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|4
1729217470000|2024-10-18 02:11:10|5844.86|5844.16|5844.74|5844.04|5844.86|5844.16|5844.74|5844.04|5
1729217480000|2024-10-18 02:11:20|||||||||13
1729217490000|2024-10-18 02:11:30|5844.61|5843.91|5844.49|5843.79|5844.74|5844.04|5844.49|5843.79|12
1729217510000|2024-10-18 02:11:50|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|18
1729217520000|2024-10-18 02:12:00|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|32
1729217530000|2024-10-18 02:12:10|||||||||10
1729217540000|2024-10-18 02:12:20|5844.36|5843.66|5844.49|5843.79|5844.49|5843.79|5844.36|5843.66|15
1729217550000|2024-10-18 02:12:30|||||||||15
1729217570000|2024-10-18 02:12:50|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|5844.11|5843.41|17
1729217580000|2024-10-18 02:13:00|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|35
1729217590000|2024-10-18 02:13:10|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|15
1729217600000|2024-10-18 02:13:20|||||||||4
1729217610000|2024-10-18 02:13:30|5843.99|5843.29|5843.99|5843.29|5844.11|5843.41|5843.99|5843.29|39
1729217620000|2024-10-18 02:13:40|5844.24|5843.54|5844.11|5843.41|5844.24|5843.54|5843.99|5843.29|57
1729217630000|2024-10-18 02:13:50|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|0
1729217640000|2024-10-18 02:14:00|5843.74|5843.04|5843.49|5842.79|5843.74|5843.04|5843.49|5842.79|16
1729217650000|2024-10-18 02:14:10|5843.36|5842.66|5843.24|5842.54|5843.49|5842.79|5843.24|5842.54|38
1729217660000|2024-10-18 02:14:20|5843.49|5842.79|5843.36|5842.66|5843.49|5842.79|5843.24|5842.54|20
1729217670000|2024-10-18 02:14:30|5843.49|5842.79|5843.36|5842.66|5843.49|5842.79|5843.24|5842.54|7
1729217680000|2024-10-18 02:14:40|5843.24|5842.54|5843.49|5842.79|5843.49|5842.79|5843.24|5842.54|2
1729217690000|2024-10-18 02:14:50|||||||||10
1729217700000|2024-10-18 02:15:00|5843.24|5842.54|5843.49|5842.79|5843.49|5842.79|5843.24|5842.54|8
1729217710000|2024-10-18 02:15:10|5843.24|5842.54|5843.49|5842.79|5843.49|5842.79|5843.24|5842.54|6
1729217720000|2024-10-18 02:15:20|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|5843.49|5842.79|11
1729217730000|2024-10-18 02:15:30|||||||||4
1729217740000|2024-10-18 02:15:40|5843.99|5843.29|5843.99|5843.29|5844.24|5843.54|5843.99|5843.29|17
1729217750000|2024-10-18 02:15:50|5844.24|5843.54|5843.99|5843.29|5844.24|5843.54|5843.99|5843.29|9
1729217760000|2024-10-18 02:16:00|5843.74|5843.04|5843.74|5843.04|5843.99|5843.29|5843.74|5843.04|13
1729217770000|2024-10-18 02:16:10|5843.86|5843.16|5843.74|5843.04|5843.86|5843.16|5843.74|5843.04|3
1729217780000|2024-10-18 02:16:20|5843.49|5842.79|5843.49|5842.79|5843.74|5843.04|5843.49|5842.79|24
1729217790000|2024-10-18 02:16:30|5843.61|5842.91|5843.49|5842.79|5843.74|5843.04|5843.49|5842.79|9
1729217800000|2024-10-18 02:16:40|||||||||3
1729217820000|2024-10-18 02:17:00|5843.36|5842.66|5843.49|5842.79|5843.49|5842.79|5843.24|5842.54|14
1729217830000|2024-10-18 02:17:10|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|5843.49|5842.79|12
1729217840000|2024-10-18 02:17:20|5843.24|5842.54|5843.24|5842.54|5843.24|5842.54|5843.24|5842.54|20
1729217850000|2024-10-18 02:17:30|5842.99|5842.29|5842.99|5842.29|5842.99|5842.29|5842.99|5842.29|28
1729217860000|2024-10-18 02:17:40|5843.24|5842.54|5843.24|5842.54|5843.24|5842.54|5843.24|5842.54|9
1729217870000|2024-10-18 02:17:50|5842.99|5842.29|5842.86|5842.16|5842.99|5842.29|5842.74|5842.04|26
1729217880000|2024-10-18 02:18:00|5842.99|5842.29|5842.74|5842.04|5842.99|5842.29|5842.74|5842.04|9
1729217890000|2024-10-18 02:18:10|5842.99|5842.29|5842.99|5842.29|5842.99|5842.29|5842.74|5842.04|42
1729217900000|2024-10-18 02:18:20|||||||||3
1729217910000|2024-10-18 02:18:30|5843.24|5842.54|5843.24|5842.54|5843.24|5842.54|5842.99|5842.29|27
1729217920000|2024-10-18 02:18:40|5843.11|5842.41|5842.99|5842.29|5843.24|5842.54|5842.99|5842.29|6
1729217930000|2024-10-18 02:18:50|5843.24|5842.54|5843.24|5842.54|5843.24|5842.54|5843.24|5842.54|2
1729217940000|2024-10-18 02:19:00|5843.49|5842.79|5843.24|5842.54|5843.49|5842.79|5843.24|5842.54|24
1729217950000|2024-10-18 02:19:10|5843.11|5842.41|5843.24|5842.54|5843.24|5842.54|5843.11|5842.41|4
1729217960000|2024-10-18 02:19:20|||||||||18
1729217970000|2024-10-18 02:19:30|||||||||7
1729217980000|2024-10-18 02:19:40|||||||||1
1729217990000|2024-10-18 02:19:50|5843.11|5842.41|5842.99|5842.29|5843.11|5842.41|5842.99|5842.29|4
1729218000000|2024-10-18 02:20:00|5843.24|5842.54|5843.24|5842.54|5843.24|5842.54|5843.24|5842.54|11
1729218010000|2024-10-18 02:20:10|5842.99|5842.29|5842.99|5842.29|5842.99|5842.29|5842.99|5842.29|10
1729218020000|2024-10-18 02:20:20|5843.24|5842.54|5843.24|5842.54|5843.24|5842.54|5843.24|5842.54|5
1729218030000|2024-10-18 02:20:30|5842.99|5842.29|5843.24|5842.54|5843.24|5842.54|5842.99|5842.29|11
1729218040000|2024-10-18 02:20:40|||||||||1
1729218050000|2024-10-18 02:20:50|||||||||2
1729218070000|2024-10-18 02:21:10|5842.99|5842.29|5843.11|5842.41|5843.24|5842.54|5842.99|5842.29|13
1729218080000|2024-10-18 02:21:20|5843.24|5842.54|5843.24|5842.54|5843.24|5842.54|5842.99|5842.29|9
1729218090000|2024-10-18 02:21:30|5843.11|5842.41|5843.24|5842.54|5843.24|5842.54|5843.11|5842.41|0
1729218100000|2024-10-18 02:21:40|||||||||15
1729218110000|2024-10-18 02:21:50|5842.99|5842.29|5842.74|5842.04|5842.99|5842.29|5842.74|5842.04|17
1729218120000|2024-10-18 02:22:00|5842.99|5842.29|5843.11|5842.41|5843.24|5842.54|5842.99|5842.29|16
1729218130000|2024-10-18 02:22:10|5843.24|5842.54|5843.24|5842.54|5843.24|5842.54|5843.11|5842.41|2
1729218140000|2024-10-18 02:22:20|||||||||3
1729218160000|2024-10-18 02:22:40|5843.49|5842.79|5843.49|5842.79|5843.49|5842.79|5843.49|5842.79|11
1729218190000|2024-10-18 02:23:10|||||||||2
1729218200000|2024-10-18 02:23:20|5843.24|5842.54|5843.24|5842.54|5843.24|5842.54|5843.11|5842.41|98
1729218210000|2024-10-18 02:23:30|5843.49|5842.79|5843.74|5843.04|5843.74|5843.04|5843.49|5842.79|40
1729218230000|2024-10-18 02:23:50|5843.61|5842.91|5843.74|5843.04|5843.74|5843.04|5843.61|5842.91|37
1729218240000|2024-10-18 02:24:00|5843.61|5842.91|5843.74|5843.04|5843.74|5843.04|5843.61|5842.91|9
1729218250000|2024-10-18 02:24:10|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|9
1729218260000|2024-10-18 02:24:20|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|9
1729218270000|2024-10-18 02:24:30|||||||||6
1729218280000|2024-10-18 02:24:40|5843.99|5843.29|5843.99|5843.29|5844.11|5843.41|5843.99|5843.29|25
1729218290000|2024-10-18 02:24:50|||||||||1
1729218300000|2024-10-18 02:25:00|5844.24|5843.54|5844.49|5843.79|5844.74|5844.04|5844.24|5843.54|38
1729218310000|2024-10-18 02:25:10|5844.74|5844.04|5844.49|5843.79|5844.74|5844.04|5844.49|5843.79|29
1729218320000|2024-10-18 02:25:20|5844.61|5843.91|5844.49|5843.79|5844.61|5843.91|5844.49|5843.79|10
1729218330000|2024-10-18 02:25:30|||||||||1
1729218340000|2024-10-18 02:25:40|5844.74|5844.04|5844.49|5843.79|5844.74|5844.04|5844.49|5843.79|9
1729218350000|2024-10-18 02:25:50|5844.61|5843.91|5844.24|5843.54|5844.61|5843.91|5844.24|5843.54|7
1729218360000|2024-10-18 02:26:00|5844.49|5843.79|5844.24|5843.54|5844.49|5843.79|5844.24|5843.54|18
1729218370000|2024-10-18 02:26:10|5844.36|5843.66|5844.49|5843.79|5844.49|5843.79|5844.24|5843.54|3
1729218380000|2024-10-18 02:26:20|||||||||2
1729218390000|2024-10-18 02:26:30|5844.24|5843.54|5844.49|5843.79|5844.49|5843.79|5844.24|5843.54|9
1729218400000|2024-10-18 02:26:40|||||||||1
1729218420000|2024-10-18 02:27:00|5844.24|5843.54|5843.99|5843.29|5844.49|5843.79|5843.99|5843.29|11
1729218430000|2024-10-18 02:27:10|5844.11|5843.41|5843.99|5843.29|5844.11|5843.41|5843.99|5843.29|9
1729218440000|2024-10-18 02:27:20|5843.74|5843.04|5843.49|5842.79|5843.74|5843.04|5843.49|5842.79|11
1729218450000|2024-10-18 02:27:30|||||||||1
1729218460000|2024-10-18 02:27:40|||||||||1
1729218470000|2024-10-18 02:27:50|5843.36|5842.66|5843.24|5842.54|5843.49|5842.79|5843.24|5842.54|8
1729218480000|2024-10-18 02:28:00|||||||||6
1729218490000|2024-10-18 02:28:10|5843.36|5842.66|5843.49|5842.79|5843.49|5842.79|5843.36|5842.66|3
1729218500000|2024-10-18 02:28:20|5843.36|5842.66|5843.49|5842.79|5843.49|5842.79|5843.24|5842.54|2
1729218510000|2024-10-18 02:28:30|5843.74|5843.04|5844.24|5843.54|5844.24|5843.54|5843.74|5843.04|14
1729218520000|2024-10-18 02:28:40|5843.99|5843.29|5844.24|5843.54|5844.24|5843.54|5843.99|5843.29|9
1729218530000|2024-10-18 02:28:50|5844.11|5843.41|5844.24|5843.54|5844.24|5843.54|5844.11|5843.41|7
1729218540000|2024-10-18 02:29:00|5844.11|5843.41|5844.11|5843.41|5844.11|5843.41|5844.11|5843.41|4
1729218550000|2024-10-18 02:29:10|5844.24|5843.54|5844.24|5843.54|5844.49|5843.79|5844.24|5843.54|6
1729218570000|2024-10-18 02:29:30|5844.11|5843.41|5844.24|5843.54|5844.24|5843.54|5844.11|5843.41|1
1729218590000|2024-10-18 02:29:50|5844.36|5843.66|5844.49|5843.79|5844.49|5843.79|5844.36|5843.66|3
1729218600000|2024-10-18 02:30:00|5844.74|5844.04|5844.74|5844.04|5845.11|5844.41|5844.74|5844.04|36
1729218610000|2024-10-18 02:30:10|||||||||7
1729218620000|2024-10-18 02:30:20|||||||||1
1729218630000|2024-10-18 02:30:30|5844.86|5844.16|5844.99|5844.29|5844.99|5844.29|5844.74|5844.04|13
1729218650000|2024-10-18 02:30:50|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|11
1729218660000|2024-10-18 02:31:00|5844.99|5844.29|5845.11|5844.41|5845.11|5844.41|5844.99|5844.29|7
1729218670000|2024-10-18 02:31:10|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|5845.11|5844.41|4
1729218680000|2024-10-18 02:31:20|5845.11|5844.41|5844.74|5844.04|5845.24|5844.54|5844.74|5844.04|27
1729218690000|2024-10-18 02:31:30|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|2
1729218710000|2024-10-18 02:31:50|5844.86|5844.16|5844.74|5844.04|5844.99|5844.29|5844.74|5844.04|3
1729218720000|2024-10-18 02:32:00|5844.49|5843.79|5844.49|5843.79|5844.74|5844.04|5844.49|5843.79|8
1729218730000|2024-10-18 02:32:10|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.61|5843.91|4
1729218740000|2024-10-18 02:32:20|5844.86|5844.16|5844.99|5844.29|5844.99|5844.29|5844.86|5844.16|1
1729218750000|2024-10-18 02:32:30|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|5845.11|5844.41|9
1729218760000|2024-10-18 02:32:40|5845.36|5844.66|5845.49|5844.79|5845.49|5844.79|5845.24|5844.54|20
1729218770000|2024-10-18 02:32:50|||||||||7
1729218780000|2024-10-18 02:33:00|5845.74|5845.04|5845.49|5844.79|5845.74|5845.04|5845.49|5844.79|26
1729218790000|2024-10-18 02:33:10|5845.61|5844.91|5845.49|5844.79|5845.61|5844.91|5845.49|5844.79|10
1729218810000|2024-10-18 02:33:30|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|11
1729218820000|2024-10-18 02:33:40|||||||||5
1729218830000|2024-10-18 02:33:50|||||||||4
1729218840000|2024-10-18 02:34:00|5845.86|5845.16|5846.49|5845.79|5846.49|5845.79|5845.86|5845.16|120
1729218850000|2024-10-18 02:34:10|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|18
1729218860000|2024-10-18 02:34:20|5846.36|5845.66|5846.24|5845.54|5846.36|5845.66|5846.24|5845.54|26
1729218870000|2024-10-18 02:34:30|5846.11|5845.41|5845.99|5845.29|5846.24|5845.54|5845.99|5845.29|13
1729218880000|2024-10-18 02:34:40|5846.11|5845.41|5846.36|5845.66|5846.36|5845.66|5846.11|5845.41|7
1729218890000|2024-10-18 02:34:50|5846.49|5845.79|5846.24|5845.54|5846.49|5845.79|5846.24|5845.54|7
1729218900000|2024-10-18 02:35:00|5846.49|5845.79|5846.24|5845.54|5846.49|5845.79|5846.24|5845.54|25
1729218910000|2024-10-18 02:35:10|5846.36|5845.66|5846.24|5845.54|5846.49|5845.79|5846.24|5845.54|6
1729218920000|2024-10-18 02:35:20|5846.36|5845.66|5845.99|5845.29|5846.36|5845.66|5845.99|5845.29|11
1729218930000|2024-10-18 02:35:30|5846.11|5845.41|5846.24|5845.54|5846.24|5845.54|5845.99|5845.29|3
1729218940000|2024-10-18 02:35:40|5846.36|5845.66|5846.49|5845.79|5846.49|5845.79|5846.36|5845.66|8
1729218950000|2024-10-18 02:35:50|5846.24|5845.54|5846.49|5845.79|5846.49|5845.79|5846.24|5845.54|41
1729218960000|2024-10-18 02:36:00|||||||||9
1729218970000|2024-10-18 02:36:10|||||||||14
1729218980000|2024-10-18 02:36:20|||||||||3
1729218990000|2024-10-18 02:36:30|5846.61|5845.91|5846.61|5845.91|5846.61|5845.91|5846.49|5845.79|172
1729219000000|2024-10-18 02:36:40|5846.49|5845.79|5846.49|5845.79|5846.74|5846.04|5846.49|5845.79|37
1729219010000|2024-10-18 02:36:50|5846.61|5845.91|5846.49|5845.79|5846.74|5846.04|5846.49|5845.79|6
1729219020000|2024-10-18 02:37:00|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|23
1729219030000|2024-10-18 02:37:10|||||||||14
1729219040000|2024-10-18 02:37:20|||||||||10
1729219050000|2024-10-18 02:37:30|5846.11|5845.41|5846.24|5845.54|5846.24|5845.54|5845.99|5845.29|8
1729219060000|2024-10-18 02:37:40|5846.36|5845.66|5846.36|5845.66|5846.36|5845.66|5846.36|5845.66|11
1729219070000|2024-10-18 02:37:50|5846.49|5845.79|5846.36|5845.66|5846.49|5845.79|5846.24|5845.54|9
1729219080000|2024-10-18 02:38:00|5846.49|5845.79|5846.36|5845.66|5846.49|5845.79|5846.24|5845.54|10
1729219090000|2024-10-18 02:38:10|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|4
1729219110000|2024-10-18 02:38:30|5846.36|5845.66|5846.24|5845.54|5846.49|5845.79|5845.99|5845.29|23
1729219120000|2024-10-18 02:38:40|5846.11|5845.41|5846.24|5845.54|5846.24|5845.54|5846.11|5845.41|6
1729219130000|2024-10-18 02:38:50|5845.99|5845.29|5846.24|5845.54|5846.24|5845.54|5845.99|5845.29|10
1729219140000|2024-10-18 02:39:00|5846.36|5845.66|5846.36|5845.66|5846.36|5845.66|5846.36|5845.66|23
1729219150000|2024-10-18 02:39:10|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|12
1729219160000|2024-10-18 02:39:20|5846.11|5845.41|5846.36|5845.66|5846.36|5845.66|5845.99|5845.29|10
1729219170000|2024-10-18 02:39:30|5846.24|5845.54|5846.24|5845.54|5846.49|5845.79|5846.24|5845.54|14
1729219180000|2024-10-18 02:39:40|||||||||4
1729219190000|2024-10-18 02:39:50|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|6
1729219200000|2024-10-18 02:40:00|5846.24|5845.54|5846.24|5845.54|5846.49|5845.79|5846.24|5845.54|25
1729219210000|2024-10-18 02:40:10|||||||||1
1729219230000|2024-10-18 02:40:30|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|1
1729219240000|2024-10-18 02:40:40|||||||||2
1729219260000|2024-10-18 02:41:00|5846.36|5845.66|5846.24|5845.54|5846.49|5845.79|5846.24|5845.54|22
1729219270000|2024-10-18 02:41:10|5846.11|5845.41|5846.36|5845.66|5846.49|5845.79|5846.11|5845.41|14
1729219280000|2024-10-18 02:41:20|5846.49|5845.79|5846.24|5845.54|5846.49|5845.79|5846.24|5845.54|6
1729219290000|2024-10-18 02:41:30|5846.11|5845.41|5846.24|5845.54|5846.24|5845.54|5846.11|5845.41|1
1729219300000|2024-10-18 02:41:40|5845.99|5845.29|5845.99|5845.29|5846.11|5845.41|5845.99|5845.29|2
1729219310000|2024-10-18 02:41:50|5845.86|5845.16|5845.74|5845.04|5845.86|5845.16|5845.74|5845.04|16
1729219320000|2024-10-18 02:42:00|5845.49|5844.79|5845.74|5845.04|5845.74|5845.04|5845.49|5844.79|14
1729219330000|2024-10-18 02:42:10|||||||||2
1729219350000|2024-10-18 02:42:30|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|5845.86|5845.16|18
1729219360000|2024-10-18 02:42:40|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|4
1729219370000|2024-10-18 02:42:50|||||||||5
1729219380000|2024-10-18 02:43:00|5845.99|5845.29|5845.74|5845.04|5845.99|5845.29|5845.74|5845.04|23
1729219390000|2024-10-18 02:43:10|5845.86|5845.16|5845.74|5845.04|5845.99|5845.29|5845.74|5845.04|4
1729219400000|2024-10-18 02:43:20|5845.99|5845.29|5845.74|5845.04|5845.99|5845.29|5845.74|5845.04|9
1729219410000|2024-10-18 02:43:30|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|20
1729219420000|2024-10-18 02:43:40|5845.61|5844.91|5845.49|5844.79|5845.61|5844.91|5845.49|5844.79|8
1729219430000|2024-10-18 02:43:50|||||||||4
1729219440000|2024-10-18 02:44:00|5845.61|5844.91|5845.49|5844.79|5845.61|5844.91|5845.49|5844.79|3
1729219450000|2024-10-18 02:44:10|5845.61|5844.91|5845.49|5844.79|5845.61|5844.91|5845.49|5844.79|9
1729219460000|2024-10-18 02:44:20|5845.24|5844.54|5845.49|5844.79|5845.49|5844.79|5845.24|5844.54|8
1729219470000|2024-10-18 02:44:30|5845.36|5844.66|5845.49|5844.79|5845.49|5844.79|5845.36|5844.66|9
1729219490000|2024-10-18 02:44:50|||||||||2
1729219500000|2024-10-18 02:45:00|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|5845.61|5844.91|13
1729219510000|2024-10-18 02:45:10|||||||||1
1729219520000|2024-10-18 02:45:20|5845.61|5844.91|5845.74|5845.04|5845.74|5845.04|5845.61|5844.91|2
1729219540000|2024-10-18 02:45:40|5845.61|5844.91|5845.49|5844.79|5845.74|5845.04|5845.49|5844.79|6
1729219550000|2024-10-18 02:45:50|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|8
1729219560000|2024-10-18 02:46:00|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|2
1729219570000|2024-10-18 02:46:10|5845.74|5845.04|5845.99|5845.29|5845.99|5845.29|5845.74|5845.04|63
1729219580000|2024-10-18 02:46:20|5845.86|5845.16|5845.86|5845.16|5845.99|5845.29|5845.74|5845.04|5
1729219590000|2024-10-18 02:46:30|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|0
1729219600000|2024-10-18 02:46:40|5845.86|5845.16|5845.74|5845.04|5845.86|5845.16|5845.74|5845.04|0
1729219610000|2024-10-18 02:46:50|5845.61|5844.91|5845.49|5844.79|5845.74|5845.04|5845.49|5844.79|12
1729219620000|2024-10-18 02:47:00|5845.24|5844.54|5845.36|5844.66|5845.49|5844.79|5845.24|5844.54|9
1729219630000|2024-10-18 02:47:10|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|0
1729219640000|2024-10-18 02:47:20|5845.11|5844.41|5844.99|5844.29|5845.11|5844.41|5844.99|5844.29|10
1729219660000|2024-10-18 02:47:40|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|21
1729219670000|2024-10-18 02:47:50|5844.99|5844.29|5844.99|5844.29|5845.24|5844.54|5844.99|5844.29|16
1729219680000|2024-10-18 02:48:00|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|4
1729219690000|2024-10-18 02:48:10|5845.49|5844.79|5845.36|5844.66|5845.49|5844.79|5845.24|5844.54|10
1729219700000|2024-10-18 02:48:20|5845.49|5844.79|5845.24|5844.54|5845.49|5844.79|5845.24|5844.54|4
1729219710000|2024-10-18 02:48:30|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|7
1729219720000|2024-10-18 02:48:40|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|7
1729219730000|2024-10-18 02:48:50|||||||||1
1729219740000|2024-10-18 02:49:00|5844.49|5843.79|5844.49|5843.79|5844.61|5843.91|5844.49|5843.79|17
1729219750000|2024-10-18 02:49:10|5844.24|5843.54|5844.36|5843.66|5844.49|5843.79|5844.24|5843.54|25
1729219760000|2024-10-18 02:49:20|5844.49|5843.79|5844.36|5843.66|5844.49|5843.79|5844.36|5843.66|4
1729219770000|2024-10-18 02:49:30|5844.24|5843.54|5844.24|5843.54|5844.36|5843.66|5844.24|5843.54|1
1729219780000|2024-10-18 02:49:40|5844.36|5843.66|5844.24|5843.54|5844.36|5843.66|5844.24|5843.54|5
1729219790000|2024-10-18 02:49:50|5844.11|5843.41|5844.24|5843.54|5844.24|5843.54|5844.11|5843.41|17
1729219800000|2024-10-18 02:50:00|5844.11|5843.41|5844.11|5843.41|5844.24|5843.54|5844.11|5843.41|4
1729219810000|2024-10-18 02:50:10|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|5843.99|5843.29|18
1729219820000|2024-10-18 02:50:20|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|2
1729219840000|2024-10-18 02:50:40|5844.74|5844.04|5844.49|5843.79|5844.74|5844.04|5844.49|5843.79|13
1729219850000|2024-10-18 02:50:50|5844.61|5843.91|5844.49|5843.79|5844.74|5844.04|5844.49|5843.79|3
1729219860000|2024-10-18 02:51:00|||||||||4
1729219880000|2024-10-18 02:51:20|||||||||1
1729219890000|2024-10-18 02:51:30|5844.24|5843.54|5843.99|5843.29|5844.24|5843.54|5843.99|5843.29|17
1729219900000|2024-10-18 02:51:40|||||||||4
1729219910000|2024-10-18 02:51:50|5844.11|5843.41|5844.11|5843.41|5844.24|5843.54|5843.99|5843.29|19
1729219920000|2024-10-18 02:52:00|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|7
1729219930000|2024-10-18 02:52:10|5844.11|5843.41|5844.24|5843.54|5844.24|5843.54|5844.11|5843.41|3
1729219940000|2024-10-18 02:52:20|5844.11|5843.41|5844.24|5843.54|5844.24|5843.54|5844.11|5843.41|0
1729219960000|2024-10-18 02:52:40|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|17
1729219970000|2024-10-18 02:52:50|5844.24|5843.54|5844.24|5843.54|5844.36|5843.66|5844.24|5843.54|6
1729219980000|2024-10-18 02:53:00|5844.11|5843.41|5843.99|5843.29|5844.11|5843.41|5843.99|5843.29|3
1729219990000|2024-10-18 02:53:10|||||||||2
1729220000000|2024-10-18 02:53:20|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|11
1729220010000|2024-10-18 02:53:30|||||||||5
1729220020000|2024-10-18 02:53:40|||||||||3
1729220030000|2024-10-18 02:53:50|5843.99|5843.29|5843.86|5843.16|5843.99|5843.29|5843.74|5843.04|23
1729220040000|2024-10-18 02:54:00|5843.74|5843.04|5843.74|5843.04|5843.99|5843.29|5843.74|5843.04|4
1729220050000|2024-10-18 02:54:10|5843.86|5843.16|5843.99|5843.29|5843.99|5843.29|5843.86|5843.16|1
1729220060000|2024-10-18 02:54:20|5844.11|5843.41|5844.24|5843.54|5844.24|5843.54|5843.99|5843.29|9
1729220070000|2024-10-18 02:54:30|5844.11|5843.41|5844.24|5843.54|5844.24|5843.54|5844.11|5843.41|1
1729220090000|2024-10-18 02:54:50|5844.11|5843.41|5844.24|5843.54|5844.24|5843.54|5844.11|5843.41|15
1729220100000|2024-10-18 02:55:00|5844.11|5843.41|5843.99|5843.29|5844.24|5843.54|5843.99|5843.29|6
1729220110000|2024-10-18 02:55:10|5844.11|5843.41|5844.49|5843.79|5844.49|5843.79|5844.11|5843.41|11
1729220120000|2024-10-18 02:55:20|||||||||1
1729220130000|2024-10-18 02:55:30|5844.36|5843.66|5844.24|5843.54|5844.36|5843.66|5844.24|5843.54|9
1729220140000|2024-10-18 02:55:40|5844.11|5843.41|5844.11|5843.41|5844.24|5843.54|5843.99|5843.29|18
1729220150000|2024-10-18 02:55:50|5844.24|5843.54|5844.49|5843.79|5844.49|5843.79|5844.24|5843.54|6
1729220160000|2024-10-18 02:56:00|5844.36|5843.66|5843.99|5843.29|5844.49|5843.79|5843.99|5843.29|3
1729220170000|2024-10-18 02:56:10|5844.11|5843.41|5843.99|5843.29|5844.11|5843.41|5843.99|5843.29|4
1729220190000|2024-10-18 02:56:30|||||||||1
1729220200000|2024-10-18 02:56:40|||||||||1
1729220210000|2024-10-18 02:56:50|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|12
1729220220000|2024-10-18 02:57:00|||||||||1
1729220230000|2024-10-18 02:57:10|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5
1729220240000|2024-10-18 02:57:20|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|13
1729220250000|2024-10-18 02:57:30|||||||||7
1729220260000|2024-10-18 02:57:40|5844.86|5844.16|5844.74|5844.04|5844.86|5844.16|5844.74|5844.04|2
1729220270000|2024-10-18 02:57:50|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|7
1729220280000|2024-10-18 02:58:00|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.61|5843.91|8
1729220290000|2024-10-18 02:58:10|5844.86|5844.16|5844.74|5844.04|5844.86|5844.16|5844.61|5843.91|7
1729220300000|2024-10-18 02:58:20|5844.61|5843.91|5844.49|5843.79|5844.74|5844.04|5844.49|5843.79|1
1729220320000|2024-10-18 02:58:40|||||||||6
1729220330000|2024-10-18 02:58:50|5844.61|5843.91|5844.74|5844.04|5844.74|5844.04|5844.49|5843.79|3
1729220340000|2024-10-18 02:59:00|5844.49|5843.79|5844.74|5844.04|5844.74|5844.04|5844.49|5843.79|5
1729220350000|2024-10-18 02:59:10|||||||||1
1729220360000|2024-10-18 02:59:20|5844.61|5843.91|5844.49|5843.79|5844.61|5843.91|5844.49|5843.79|12
1729220400000|2024-10-18 03:00:00|5844.61|5843.91|5844.49|5843.79|5844.61|5843.91|5844.49|5843.79|34
1729220410000|2024-10-18 03:00:10|5844.24|5843.54|5844.36|5843.66|5844.49|5843.79|5844.24|5843.54|25
1729220420000|2024-10-18 03:00:20|5844.49|5843.79|5844.24|5843.54|5844.49|5843.79|5844.24|5843.54|4
1729220430000|2024-10-18 03:00:30|5844.36|5843.66|5844.36|5843.66|5844.36|5843.66|5844.36|5843.66|7
1729220440000|2024-10-18 03:00:40|5844.24|5843.54|5844.49|5843.79|5844.49|5843.79|5844.24|5843.54|17
1729220450000|2024-10-18 03:00:50|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|9
1729220460000|2024-10-18 03:01:00|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|15
1729220470000|2024-10-18 03:01:10|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|5845.11|5844.41|33
1729220480000|2024-10-18 03:01:20|||||||||2
1729220490000|2024-10-18 03:01:30|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|29
1729220500000|2024-10-18 03:01:40|5845.11|5844.41|5844.99|5844.29|5845.24|5844.54|5844.99|5844.29|5
1729220520000|2024-10-18 03:02:00|||||||||5
1729220530000|2024-10-18 03:02:10|5845.11|5844.41|5845.24|5844.54|5845.24|5844.54|5845.11|5844.41|7
1729220540000|2024-10-18 03:02:20|||||||||11
1729220550000|2024-10-18 03:02:30|5845.49|5844.79|5845.24|5844.54|5845.49|5844.79|5845.24|5844.54|14
1729220560000|2024-10-18 03:02:40|||||||||11
1729220570000|2024-10-18 03:02:50|5845.36|5844.66|5845.49|5844.79|5845.49|5844.79|5845.24|5844.54|6
1729220580000|2024-10-18 03:03:00|||||||||20
1729220590000|2024-10-18 03:03:10|5845.61|5844.91|5845.49|5844.79|5845.74|5845.04|5845.49|5844.79|6
1729220600000|2024-10-18 03:03:20|5845.36|5844.66|5845.49|5844.79|5845.49|5844.79|5845.36|5844.66|2
1729220610000|2024-10-18 03:03:30|5845.36|5844.66|5845.24|5844.54|5845.36|5844.66|5845.24|5844.54|2
1729220630000|2024-10-18 03:03:50|5845.11|5844.41|5845.24|5844.54|5845.24|5844.54|5845.11|5844.41|5
1729220640000|2024-10-18 03:04:00|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|13
1729220650000|2024-10-18 03:04:10|5845.74|5845.04|5845.61|5844.91|5845.74|5845.04|5845.49|5844.79|14
1729220660000|2024-10-18 03:04:20|5845.74|5845.04|5845.49|5844.79|5845.74|5845.04|5845.49|5844.79|1
1729220670000|2024-10-18 03:04:30|5845.61|5844.91|5845.49|5844.79|5845.61|5844.91|5845.49|5844.79|2
1729220680000|2024-10-18 03:04:40|||||||||8
1729220690000|2024-10-18 03:04:50|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|28
1729220700000|2024-10-18 03:05:00|5845.49|5844.79|5845.49|5844.79|5845.74|5845.04|5845.49|5844.79|26
1729220710000|2024-10-18 03:05:10|5845.24|5844.54|5845.49|5844.79|5845.49|5844.79|5845.24|5844.54|9
1729220720000|2024-10-18 03:05:20|||||||||4
1729220730000|2024-10-18 03:05:30|||||||||1
1729220740000|2024-10-18 03:05:40|5845.36|5844.66|5845.36|5844.66|5845.49|5844.79|5845.24|5844.54|6
1729220750000|2024-10-18 03:05:50|5845.49|5844.79|5845.24|5844.54|5845.49|5844.79|5845.24|5844.54|1
1729220760000|2024-10-18 03:06:00|||||||||11
1729220770000|2024-10-18 03:06:10|5845.49|5844.79|5845.36|5844.66|5845.49|5844.79|5845.24|5844.54|10
1729220780000|2024-10-18 03:06:20|5845.49|5844.79|5845.61|5844.91|5845.61|5844.91|5845.49|5844.79|4
1729220790000|2024-10-18 03:06:30|5845.74|5845.04|5845.49|5844.79|5845.74|5845.04|5845.49|5844.79|8
1729220810000|2024-10-18 03:06:50|5845.61|5844.91|5845.74|5845.04|5845.74|5845.04|5845.61|5844.91|5
1729220820000|2024-10-18 03:07:00|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|5845.24|5844.54|5
1729220830000|2024-10-18 03:07:10|5845.36|5844.66|5845.24|5844.54|5845.49|5844.79|5845.24|5844.54|6
1729220840000|2024-10-18 03:07:20|5845.36|5844.66|5845.24|5844.54|5845.36|5844.66|5845.24|5844.54|3
1729220850000|2024-10-18 03:07:30|5845.36|5844.66|5845.49|5844.79|5845.49|5844.79|5845.24|5844.54|14
1729220860000|2024-10-18 03:07:40|5845.24|5844.54|5845.49|5844.79|5845.49|5844.79|5845.24|5844.54|8
1729220880000|2024-10-18 03:08:00|5845.36|5844.66|5845.24|5844.54|5845.36|5844.66|5845.24|5844.54|7
1729220890000|2024-10-18 03:08:10|5845.49|5844.79|5845.24|5844.54|5845.49|5844.79|5845.24|5844.54|11
1729220910000|2024-10-18 03:08:30|5845.36|5844.66|5845.24|5844.54|5845.49|5844.79|5845.24|5844.54|11
1729220920000|2024-10-18 03:08:40|5845.36|5844.66|5845.24|5844.54|5845.36|5844.66|5845.24|5844.54|0
1729220940000|2024-10-18 03:09:00|5845.36|5844.66|5845.49|5844.79|5845.49|5844.79|5845.36|5844.66|6
1729220950000|2024-10-18 03:09:10|||||||||15
1729220960000|2024-10-18 03:09:20|||||||||9
1729220970000|2024-10-18 03:09:30|||||||||12
1729220980000|2024-10-18 03:09:40|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|9
1729220990000|2024-10-18 03:09:50|5845.11|5844.41|5845.24|5844.54|5845.24|5844.54|5845.11|5844.41|13
1729221000000|2024-10-18 03:10:00|5845.11|5844.41|5844.99|5844.29|5845.24|5844.54|5844.99|5844.29|2
1729221010000|2024-10-18 03:10:10|5844.86|5844.16|5844.74|5844.04|5844.86|5844.16|5844.74|5844.04|26
1729221020000|2024-10-18 03:10:20|5844.86|5844.16|5844.74|5844.04|5844.86|5844.16|5844.74|5844.04|3
1729221030000|2024-10-18 03:10:30|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|6
1729221040000|2024-10-18 03:10:40|5844.61|5843.91|5844.49|5843.79|5844.74|5844.04|5844.49|5843.79|5
1729221050000|2024-10-18 03:10:50|||||||||2
1729221060000|2024-10-18 03:11:00|||||||||14
1729221070000|2024-10-18 03:11:10|5844.74|5844.04|5844.99|5844.29|5844.99|5844.29|5844.74|5844.04|17
1729221080000|2024-10-18 03:11:20|5844.74|5844.04|5844.99|5844.29|5844.99|5844.29|5844.74|5844.04|5
1729221090000|2024-10-18 03:11:30|||||||||1
1729221100000|2024-10-18 03:11:40|||||||||1
1729221110000|2024-10-18 03:11:50|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|5844.99|5844.29|22
1729221120000|2024-10-18 03:12:00|5845.11|5844.41|5844.99|5844.29|5845.11|5844.41|5844.99|5844.29|3
1729221130000|2024-10-18 03:12:10|5844.86|5844.16|5844.99|5844.29|5844.99|5844.29|5844.86|5844.16|5
1729221140000|2024-10-18 03:12:20|5844.74|5844.04|5844.74|5844.04|5844.86|5844.16|5844.74|5844.04|11
1729221150000|2024-10-18 03:12:30|5844.99|5844.29|5844.74|5844.04|5844.99|5844.29|5844.74|5844.04|9
1729221160000|2024-10-18 03:12:40|||||||||22
1729221170000|2024-10-18 03:12:50|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|7
1729221180000|2024-10-18 03:13:00|5844.61|5843.91|5844.49|5843.79|5844.61|5843.91|5844.24|5843.54|31
1729221190000|2024-10-18 03:13:10|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|11
1729221200000|2024-10-18 03:13:20|||||||||1
1729221210000|2024-10-18 03:13:30|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|8
1729221220000|2024-10-18 03:13:40|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|6
1729221230000|2024-10-18 03:13:50|5844.61|5843.91|5844.74|5844.04|5844.74|5844.04|5844.61|5843.91|3
1729221240000|2024-10-18 03:14:00|5844.61|5843.91|5844.74|5844.04|5844.74|5844.04|5844.61|5843.91|2
1729221250000|2024-10-18 03:14:10|5844.49|5843.79|5844.61|5843.91|5844.61|5843.91|5844.49|5843.79|29
1729221260000|2024-10-18 03:14:20|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.61|5843.91|0
1729221270000|2024-10-18 03:14:30|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|0
1729221290000|2024-10-18 03:14:50|5844.36|5843.66|5844.49|5843.79|5844.49|5843.79|5844.24|5843.54|4
1729221300000|2024-10-18 03:15:00|5844.36|5843.66|5844.24|5843.54|5844.49|5843.79|5844.24|5843.54|2
1729221310000|2024-10-18 03:15:10|5844.49|5843.79|5844.24|5843.54|5844.49|5843.79|5844.24|5843.54|12
1729221320000|2024-10-18 03:15:20|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|14
1729221330000|2024-10-18 03:15:30|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|1
1729221340000|2024-10-18 03:15:40|||||||||1
1729221350000|2024-10-18 03:15:50|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|9
1729221360000|2024-10-18 03:16:00|5844.36|5843.66|5844.49|5843.79|5844.49|5843.79|5844.36|5843.66|6
1729221370000|2024-10-18 03:16:10|5844.24|5843.54|5844.24|5843.54|5844.36|5843.66|5844.24|5843.54|1
1729221390000|2024-10-18 03:16:30|5843.99|5843.29|5844.24|5843.54|5844.24|5843.54|5843.99|5843.29|37
1729221400000|2024-10-18 03:16:40|5844.36|5843.66|5844.24|5843.54|5844.36|5843.66|5844.24|5843.54|17
1729221410000|2024-10-18 03:16:50|||||||||2
1729221420000|2024-10-18 03:17:00|5843.99|5843.29|5843.74|5843.04|5843.99|5843.29|5843.74|5843.04|26
1729221430000|2024-10-18 03:17:10|5843.86|5843.16|5843.86|5843.16|5843.86|5843.16|5843.86|5843.16|10
1729221440000|2024-10-18 03:17:20|5843.99|5843.29|5843.86|5843.16|5843.99|5843.29|5843.74|5843.04|9
1729221450000|2024-10-18 03:17:30|5843.74|5843.04|5843.74|5843.04|5843.86|5843.16|5843.74|5843.04|1
1729221470000|2024-10-18 03:17:50|||||||||14
1729221480000|2024-10-18 03:18:00|5843.61|5842.91|5843.74|5843.04|5843.74|5843.04|5843.61|5842.91|15
1729221490000|2024-10-18 03:18:10|5843.61|5842.91|5843.74|5843.04|5843.74|5843.04|5843.61|5842.91|2
1729221500000|2024-10-18 03:18:20|5843.61|5842.91|5843.74|5843.04|5843.74|5843.04|5843.49|5842.79|4
1729221510000|2024-10-18 03:18:30|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|20
1729221520000|2024-10-18 03:18:40|5844.24|5843.54|5844.49|5843.79|5844.49|5843.79|5844.24|5843.54|39
1729221530000|2024-10-18 03:18:50|5844.24|5843.54|5844.49|5843.79|5844.74|5844.04|5844.24|5843.54|52
1729221540000|2024-10-18 03:19:00|||||||||1
1729221550000|2024-10-18 03:19:10|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|11
1729221560000|2024-10-18 03:19:20|5844.49|5843.79|5844.74|5844.04|5844.74|5844.04|5844.49|5843.79|18
1729221570000|2024-10-18 03:19:30|5844.61|5843.91|5844.49|5843.79|5844.61|5843.91|5844.49|5843.79|0
1729221600000|2024-10-18 03:20:00|5844.36|5843.66|5844.24|5843.54|5844.36|5843.66|5844.11|5843.41|15
1729221610000|2024-10-18 03:20:10|5844.11|5843.41|5843.99|5843.29|5844.24|5843.54|5843.99|5843.29|4
1729221620000|2024-10-18 03:20:20|5844.24|5843.54|5844.11|5843.41|5844.24|5843.54|5843.99|5843.29|12
1729221630000|2024-10-18 03:20:30|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|0
1729221640000|2024-10-18 03:20:40|5844.49|5843.79|5844.61|5843.91|5844.61|5843.91|5844.49|5843.79|11
1729221650000|2024-10-18 03:20:50|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|0
1729221660000|2024-10-18 03:21:00|||||||||4
1729221670000|2024-10-18 03:21:10|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|11
1729221680000|2024-10-18 03:21:20|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|8
1729221690000|2024-10-18 03:21:30|||||||||15
1729221700000|2024-10-18 03:21:40|||||||||13
1729221710000|2024-10-18 03:21:50|||||||||1
1729221730000|2024-10-18 03:22:10|5844.49|5843.79|5844.24|5843.54|5844.49|5843.79|5844.24|5843.54|26
1729221740000|2024-10-18 03:22:20|5844.36|5843.66|5844.49|5843.79|5844.49|5843.79|5844.24|5843.54|0
1729221750000|2024-10-18 03:22:30|||||||||2
1729221770000|2024-10-18 03:22:50|||||||||2
1729221780000|2024-10-18 03:23:00|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5
1729221790000|2024-10-18 03:23:10|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|4
1729221800000|2024-10-18 03:23:20|||||||||7
1729221810000|2024-10-18 03:23:30|5844.74|5844.04|5844.86|5844.16|5844.99|5844.29|5844.74|5844.04|16
1729221820000|2024-10-18 03:23:40|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|0
1729221830000|2024-10-18 03:23:50|||||||||1
1729221840000|2024-10-18 03:24:00|5844.86|5844.16|5844.86|5844.16|5844.86|5844.16|5844.74|5844.04|20
1729221850000|2024-10-18 03:24:10|5844.99|5844.29|5844.74|5844.04|5844.99|5844.29|5844.74|5844.04|2
1729221870000|2024-10-18 03:24:30|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|11
1729221880000|2024-10-18 03:24:40|5844.86|5844.16|5844.86|5844.16|5844.99|5844.29|5844.86|5844.16|3
1729221890000|2024-10-18 03:24:50|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|1
1729221900000|2024-10-18 03:25:00|5844.74|5844.04|5844.86|5844.16|5844.86|5844.16|5844.74|5844.04|14
1729221910000|2024-10-18 03:25:10|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|8
1729221930000|2024-10-18 03:25:30|5844.86|5844.16|5844.86|5844.16|5844.86|5844.16|5844.86|5844.16|5
1729221940000|2024-10-18 03:25:40|5844.74|5844.04|5844.99|5844.29|5844.99|5844.29|5844.74|5844.04|5
1729221950000|2024-10-18 03:25:50|||||||||2
1729221960000|2024-10-18 03:26:00|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|5845.11|5844.41|33
1729221970000|2024-10-18 03:26:10|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|14
1729221980000|2024-10-18 03:26:20|||||||||45
1729221990000|2024-10-18 03:26:30|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|9
1729222000000|2024-10-18 03:26:40|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|9
1729222010000|2024-10-18 03:26:50|||||||||4
1729222020000|2024-10-18 03:27:00|5844.86|5844.16|5844.86|5844.16|5844.86|5844.16|5844.86|5844.16|9
1729222030000|2024-10-18 03:27:10|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.86|5844.16|3
1729222040000|2024-10-18 03:27:20|5844.86|5844.16|5844.74|5844.04|5844.86|5844.16|5844.74|5844.04|4
1729222060000|2024-10-18 03:27:40|5844.86|5844.16|5844.86|5844.16|5844.86|5844.16|5844.86|5844.16|5
1729222070000|2024-10-18 03:27:50|5844.74|5844.04|5844.99|5844.29|5844.99|5844.29|5844.74|5844.04|1
1729222080000|2024-10-18 03:28:00|5844.86|5844.16|5845.24|5844.54|5845.24|5844.54|5844.86|5844.16|5
1729222090000|2024-10-18 03:28:10|5845.49|5844.79|5845.24|5844.54|5845.49|5844.79|5845.24|5844.54|16
1729222100000|2024-10-18 03:28:20|5845.36|5844.66|5845.36|5844.66|5845.36|5844.66|5845.24|5844.54|7
1729222110000|2024-10-18 03:28:30|5845.24|5844.54|5845.24|5844.54|5845.36|5844.66|5845.24|5844.54|2
1729222120000|2024-10-18 03:28:40|5845.36|5844.66|5844.99|5844.29|5845.49|5844.79|5844.99|5844.29|74
1729222130000|2024-10-18 03:28:50|5845.11|5844.41|5844.99|5844.29|5845.11|5844.41|5844.99|5844.29|6
1729222150000|2024-10-18 03:29:10|5845.11|5844.41|5844.99|5844.29|5845.11|5844.41|5844.99|5844.29|13
1729222160000|2024-10-18 03:29:20|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|12
1729222170000|2024-10-18 03:29:30|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.86|5844.16|16
1729222180000|2024-10-18 03:29:40|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|5845.11|5844.41|10
1729222190000|2024-10-18 03:29:50|5845.11|5844.41|5844.99|5844.29|5845.11|5844.41|5844.99|5844.29|3
1729222200000|2024-10-18 03:30:00|5844.86|5844.16|5844.74|5844.04|5844.86|5844.16|5844.74|5844.04|13
1729222210000|2024-10-18 03:30:10|||||||||1
1729222240000|2024-10-18 03:30:40|||||||||18
1729222250000|2024-10-18 03:30:50|||||||||6
1729222260000|2024-10-18 03:31:00|5844.99|5844.29|5844.74|5844.04|5844.99|5844.29|5844.74|5844.04|7
1729222270000|2024-10-18 03:31:10|5844.86|5844.16|5844.74|5844.04|5844.99|5844.29|5844.74|5844.04|3
1729222300000|2024-10-18 03:31:40|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.74|5844.04|2
1729222310000|2024-10-18 03:31:50|5845.24|5844.54|5844.99|5844.29|5845.24|5844.54|5844.99|5844.29|23
1729222330000|2024-10-18 03:32:10|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|2
1729222340000|2024-10-18 03:32:20|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|3
1729222350000|2024-10-18 03:32:30|||||||||2
1729222360000|2024-10-18 03:32:40|5844.36|5843.66|5844.24|5843.54|5844.36|5843.66|5844.24|5843.54|2
1729222370000|2024-10-18 03:32:50|||||||||7
1729222380000|2024-10-18 03:33:00|5844.36|5843.66|5844.49|5843.79|5844.49|5843.79|5844.36|5843.66|11
1729222410000|2024-10-18 03:33:30|||||||||3
1729222430000|2024-10-18 03:33:50|5844.36|5843.66|5844.36|5843.66|5844.49|5843.79|5844.36|5843.66|2
1729222440000|2024-10-18 03:34:00|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.36|5843.66|1
1729222450000|2024-10-18 03:34:10|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|3
1729222460000|2024-10-18 03:34:20|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|6
1729222480000|2024-10-18 03:34:40|||||||||1
1729222510000|2024-10-18 03:35:10|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|6
1729222530000|2024-10-18 03:35:30|||||||||1
1729222550000|2024-10-18 03:35:50|5844.36|5843.66|5844.49|5843.79|5844.49|5843.79|5844.36|5843.66|23
1729222570000|2024-10-18 03:36:10|||||||||11
1729222580000|2024-10-18 03:36:20|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|5844.11|5843.41|16
1729222590000|2024-10-18 03:36:30|||||||||1
1729222600000|2024-10-18 03:36:40|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|6
1729222610000|2024-10-18 03:36:50|5844.11|5843.41|5844.24|5843.54|5844.24|5843.54|5844.11|5843.41|2
1729222620000|2024-10-18 03:37:00|5844.11|5843.41|5843.49|5842.79|5844.11|5843.41|5843.49|5842.79|69
1729222630000|2024-10-18 03:37:10|5843.61|5842.91|5843.49|5842.79|5843.74|5843.04|5843.49|5842.79|3
1729222640000|2024-10-18 03:37:20|||||||||1
1729222650000|2024-10-18 03:37:30|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|5843.49|5842.79|18
1729222680000|2024-10-18 03:38:00|5843.61|5842.91|5843.61|5842.91|5843.74|5843.04|5843.49|5842.79|20
1729222690000|2024-10-18 03:38:10|5843.74|5843.04|5843.24|5842.54|5843.74|5843.04|5843.24|5842.54|38
1729222700000|2024-10-18 03:38:20|||||||||4
1729222710000|2024-10-18 03:38:30|5843.11|5842.41|5842.99|5842.29|5843.11|5842.41|5842.99|5842.29|27
1729222720000|2024-10-18 03:38:40|5843.24|5842.54|5843.24|5842.54|5843.24|5842.54|5843.24|5842.54|5
1729222730000|2024-10-18 03:38:50|5843.49|5842.79|5843.49|5842.79|5843.49|5842.79|5843.49|5842.79|11
1729222740000|2024-10-18 03:39:00|5843.24|5842.54|5843.24|5842.54|5843.24|5842.54|5843.24|5842.54|29
1729222750000|2024-10-18 03:39:10|5843.36|5842.66|5843.24|5842.54|5843.36|5842.66|5843.24|5842.54|4
1729222760000|2024-10-18 03:39:20|||||||||2
1729222770000|2024-10-18 03:39:30|5843.11|5842.41|5843.24|5842.54|5843.24|5842.54|5842.99|5842.29|14
1729222780000|2024-10-18 03:39:40|5842.99|5842.29|5842.99|5842.29|5842.99|5842.29|5842.99|5842.29|11
1729222790000|2024-10-18 03:39:50|||||||||10
1729222800000|2024-10-18 03:40:00|5842.74|5842.04|5842.99|5842.29|5842.99|5842.29|5842.74|5842.04|18
1729222810000|2024-10-18 03:40:10|||||||||3
1729222820000|2024-10-18 03:40:20|||||||||1
1729222830000|2024-10-18 03:40:30|||||||||5
1729222840000|2024-10-18 03:40:40|5843.24|5842.54|5843.24|5842.54|5843.24|5842.54|5843.24|5842.54|2
1729222850000|2024-10-18 03:40:50|5843.49|5842.79|5843.49|5842.79|5843.49|5842.79|5843.49|5842.79|12
1729222860000|2024-10-18 03:41:00|5843.36|5842.66|5843.24|5842.54|5843.49|5842.79|5843.24|5842.54|2
1729222870000|2024-10-18 03:41:10|5842.99|5842.29|5843.11|5842.41|5843.11|5842.41|5842.99|5842.29|16
1729222880000|2024-10-18 03:41:20|5843.24|5842.54|5843.24|5842.54|5843.24|5842.54|5842.99|5842.29|15
1729222890000|2024-10-18 03:41:30|5843.11|5842.41|5843.24|5842.54|5843.24|5842.54|5843.11|5842.41|6
1729222900000|2024-10-18 03:41:40|5843.11|5842.41|5843.24|5842.54|5843.24|5842.54|5843.11|5842.41|3
1729222910000|2024-10-18 03:41:50|||||||||2
1729222920000|2024-10-18 03:42:00|5842.99|5842.29|5842.99|5842.29|5842.99|5842.29|5842.99|5842.29|5
1729222930000|2024-10-18 03:42:10|||||||||3
1729222950000|2024-10-18 03:42:30|5842.74|5842.04|5842.74|5842.04|5842.74|5842.04|5842.74|5842.04|12
1729222970000|2024-10-18 03:42:50|5842.99|5842.29|5842.74|5842.04|5842.99|5842.29|5842.74|5842.04|4
1729222980000|2024-10-18 03:43:00|5842.99|5842.29|5842.74|5842.04|5842.99|5842.29|5842.74|5842.04|10
1729222990000|2024-10-18 03:43:10|5842.99|5842.29|5842.99|5842.29|5842.99|5842.29|5842.74|5842.04|3
1729223000000|2024-10-18 03:43:20|5842.86|5842.16|5842.99|5842.29|5842.99|5842.29|5842.86|5842.16|0
1729223010000|2024-10-18 03:43:30|5842.86|5842.16|5842.99|5842.29|5842.99|5842.29|5842.86|5842.16|12
1729223030000|2024-10-18 03:43:50|||||||||1
1729223040000|2024-10-18 03:44:00|5843.24|5842.54|5842.86|5842.16|5843.24|5842.54|5842.86|5842.16|24
1729223050000|2024-10-18 03:44:10|5842.74|5842.04|5842.99|5842.29|5842.99|5842.29|5842.74|5842.04|3
1729223060000|2024-10-18 03:44:20|5843.11|5842.41|5843.24|5842.54|5843.24|5842.54|5842.99|5842.29|7
1729223070000|2024-10-18 03:44:30|5843.36|5842.66|5843.24|5842.54|5843.36|5842.66|5843.24|5842.54|7
1729223080000|2024-10-18 03:44:40|||||||||1
1729223100000|2024-10-18 03:45:00|||||||||3
1729223110000|2024-10-18 03:45:10|5842.99|5842.29|5842.99|5842.29|5842.99|5842.29|5842.99|5842.29|13
1729223120000|2024-10-18 03:45:20|5842.74|5842.04|5842.74|5842.04|5842.74|5842.04|5842.74|5842.04|3
1729223140000|2024-10-18 03:45:40|||||||||2
1729223150000|2024-10-18 03:45:50|5842.99|5842.29|5842.99|5842.29|5842.99|5842.29|5842.99|5842.29|73
1729223160000|2024-10-18 03:46:00|||||||||11
1729223170000|2024-10-18 03:46:10|5842.74|5842.04|5842.99|5842.29|5842.99|5842.29|5842.74|5842.04|13
1729223190000|2024-10-18 03:46:30|||||||||14
1729223200000|2024-10-18 03:46:40|5843.11|5842.41|5843.24|5842.54|5843.24|5842.54|5842.99|5842.29|2
1729223210000|2024-10-18 03:46:50|5843.11|5842.41|5843.24|5842.54|5843.24|5842.54|5843.11|5842.41|4
1729223230000|2024-10-18 03:47:10|5843.49|5842.79|5843.24|5842.54|5843.49|5842.79|5843.24|5842.54|13
1729223260000|2024-10-18 03:47:40|||||||||1
1729223270000|2024-10-18 03:47:50|||||||||1
1729223300000|2024-10-18 03:48:20|5843.36|5842.66|5843.36|5842.66|5843.49|5842.79|5843.36|5842.66|6
1729223310000|2024-10-18 03:48:30|5843.24|5842.54|5843.24|5842.54|5843.24|5842.54|5843.24|5842.54|0
1729223320000|2024-10-18 03:48:40|5843.36|5842.66|5843.24|5842.54|5843.36|5842.66|5843.24|5842.54|6
1729223330000|2024-10-18 03:48:50|5843.36|5842.66|5843.24|5842.54|5843.36|5842.66|5843.24|5842.54|1
1729223370000|2024-10-18 03:49:30|5843.36|5842.66|5843.49|5842.79|5843.49|5842.79|5843.24|5842.54|6
1729223380000|2024-10-18 03:49:40|||||||||2
1729223390000|2024-10-18 03:49:50|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|13
1729223400000|2024-10-18 03:50:00|||||||||3
1729223420000|2024-10-18 03:50:20|5843.99|5843.29|5843.74|5843.04|5843.99|5843.29|5843.74|5843.04|15
1729223430000|2024-10-18 03:50:30|5843.61|5842.91|5843.61|5842.91|5843.61|5842.91|5843.61|5842.91|5
1729223440000|2024-10-18 03:50:40|5843.49|5842.79|5843.49|5842.79|5843.49|5842.79|5843.49|5842.79|0
1729223490000|2024-10-18 03:51:30|5843.24|5842.54|5843.24|5842.54|5843.36|5842.66|5843.24|5842.54|15
1729223510000|2024-10-18 03:51:50|5842.99|5842.29|5843.11|5842.41|5843.11|5842.41|5842.99|5842.29|4
1729223520000|2024-10-18 03:52:00|5842.99|5842.29|5842.74|5842.04|5842.99|5842.29|5842.74|5842.04|13
1729223530000|2024-10-18 03:52:10|||||||||7
1729223540000|2024-10-18 03:52:20|5842.99|5842.29|5842.99|5842.29|5842.99|5842.29|5842.99|5842.29|17
1729223590000|2024-10-18 03:53:10|5843.24|5842.54|5843.24|5842.54|5843.24|5842.54|5843.24|5842.54|8
1729223600000|2024-10-18 03:53:20|5842.99|5842.29|5842.99|5842.29|5842.99|5842.29|5842.99|5842.29|3
1729223610000|2024-10-18 03:53:30|5843.24|5842.54|5842.99|5842.29|5843.24|5842.54|5842.99|5842.29|11
1729223620000|2024-10-18 03:53:40|5842.86|5842.16|5842.99|5842.29|5842.99|5842.29|5842.74|5842.04|22
1729223630000|2024-10-18 03:53:50|5842.74|5842.04|5842.74|5842.04|5842.74|5842.04|5842.74|5842.04|20
1729223640000|2024-10-18 03:54:00|||||||||44
1729223650000|2024-10-18 03:54:10|||||||||7
1729223660000|2024-10-18 03:54:20|||||||||11
1729223670000|2024-10-18 03:54:30|||||||||4
1729223690000|2024-10-18 03:54:50|5842.24|5841.54|5841.49|5840.79|5842.24|5841.54|5841.49|5840.79|202
1729223700000|2024-10-18 03:55:00|5841.24|5840.54|5840.74|5840.04|5841.24|5840.54|5840.74|5840.04|98
1729223710000|2024-10-18 03:55:10|5840.99|5840.29|5841.36|5840.66|5841.36|5840.66|5840.86|5840.16|21
1729223720000|2024-10-18 03:55:20|5841.49|5840.79|5841.49|5840.79|5841.49|5840.79|5841.24|5840.54|11
1729223730000|2024-10-18 03:55:30|||||||||10
1729223740000|2024-10-18 03:55:40|5841.24|5840.54|5841.24|5840.54|5841.24|5840.54|5840.99|5840.29|13
1729223760000|2024-10-18 03:56:00|5841.49|5840.79|5841.61|5840.91|5841.74|5841.04|5841.49|5840.79|56
1729223770000|2024-10-18 03:56:10|5841.74|5841.04|5841.74|5841.04|5841.74|5841.04|5841.74|5841.04|1
1729223780000|2024-10-18 03:56:20|5841.99|5841.29|5841.99|5841.29|5841.99|5841.29|5841.99|5841.29|13
1729223790000|2024-10-18 03:56:30|5841.86|5841.16|5841.74|5841.04|5841.86|5841.16|5841.74|5841.04|5
1729223800000|2024-10-18 03:56:40|5841.86|5841.16|5841.74|5841.04|5841.86|5841.16|5841.74|5841.04|1
1729223810000|2024-10-18 03:56:50|5841.86|5841.16|5841.86|5841.16|5841.99|5841.29|5841.74|5841.04|24
1729223820000|2024-10-18 03:57:00|5841.74|5841.04|5841.99|5841.29|5841.99|5841.29|5841.74|5841.04|9
1729223830000|2024-10-18 03:57:10|5842.24|5841.54|5842.24|5841.54|5842.24|5841.54|5842.24|5841.54|7
1729223840000|2024-10-18 03:57:20|||||||||8
1729223850000|2024-10-18 03:57:30|5842.49|5841.79|5842.74|5842.04|5842.74|5842.04|5842.49|5841.79|17
1729223860000|2024-10-18 03:57:40|||||||||9
1729223870000|2024-10-18 03:57:50|5842.99|5842.29|5842.99|5842.29|5842.99|5842.29|5842.99|5842.29|6
1729223880000|2024-10-18 03:58:00|5842.86|5842.16|5842.74|5842.04|5842.86|5842.16|5842.74|5842.04|10
1729223910000|2024-10-18 03:58:30|5842.49|5841.79|5842.49|5841.79|5842.49|5841.79|5842.49|5841.79|3
1729223920000|2024-10-18 03:58:40|5842.61|5841.91|5842.49|5841.79|5842.61|5841.91|5842.49|5841.79|0
1729223930000|2024-10-18 03:58:50|||||||||1
1729223950000|2024-10-18 03:59:10|||||||||2
1729223960000|2024-10-18 03:59:20|5842.24|5841.54|5842.24|5841.54|5842.24|5841.54|5842.24|5841.54|3
1729223970000|2024-10-18 03:59:30|5842.49|5841.79|5842.49|5841.79|5842.49|5841.79|5842.36|5841.66|6
1729223980000|2024-10-18 03:59:40|5842.24|5841.54|5842.24|5841.54|5842.36|5841.66|5842.24|5841.54|5
1729223990000|2024-10-18 03:59:50|5842.49|5841.79|5842.49|5841.79|5842.49|5841.79|5842.49|5841.79|4
1729224000000|2024-10-18 04:00:00|5842.24|5841.54|5842.24|5841.54|5842.36|5841.66|5842.24|5841.54|14
1729224010000|2024-10-18 04:00:10|5842.11|5841.41|5841.99|5841.29|5842.24|5841.54|5841.99|5841.29|10
1729224020000|2024-10-18 04:00:20|5842.24|5841.54|5842.24|5841.54|5842.24|5841.54|5842.24|5841.54|4
1729224030000|2024-10-18 04:00:30|5841.99|5841.29|5842.24|5841.54|5842.24|5841.54|5841.99|5841.29|3
1729224040000|2024-10-18 04:00:40|5842.11|5841.41|5841.99|5841.29|5842.11|5841.41|5841.74|5841.04|5
1729224050000|2024-10-18 04:00:50|5842.24|5841.54|5842.24|5841.54|5842.24|5841.54|5842.24|5841.54|4
1729224060000|2024-10-18 04:01:00|5842.11|5841.41|5842.24|5841.54|5842.24|5841.54|5842.11|5841.41|4
1729224070000|2024-10-18 04:01:10|5842.49|5841.79|5842.49|5841.79|5842.49|5841.79|5842.36|5841.66|7
1729224080000|2024-10-18 04:01:20|5842.36|5841.66|5842.24|5841.54|5842.49|5841.79|5842.24|5841.54|2
1729224090000|2024-10-18 04:01:30|5841.99|5841.29|5842.24|5841.54|5842.24|5841.54|5841.99|5841.29|7
1729224100000|2024-10-18 04:01:40|||||||||1
1729224120000|2024-10-18 04:02:00|5841.99|5841.29|5841.99|5841.29|5841.99|5841.29|5841.99|5841.29|3
1729224150000|2024-10-18 04:02:30|||||||||1
1729224160000|2024-10-18 04:02:40|5842.24|5841.54|5842.24|5841.54|5842.24|5841.54|5842.24|5841.54|11
1729224180000|2024-10-18 04:03:00|||||||||4
1729224190000|2024-10-18 04:03:10|5842.11|5841.41|5842.11|5841.41|5842.11|5841.41|5842.11|5841.41|5
1729224200000|2024-10-18 04:03:20|5841.99|5841.29|5842.11|5841.41|5842.11|5841.41|5841.99|5841.29|0
1729224210000|2024-10-18 04:03:30|5841.99|5841.29|5841.99|5841.29|5841.99|5841.29|5841.99|5841.29|0
1729224220000|2024-10-18 04:03:40|5842.11|5841.41|5841.99|5841.29|5842.11|5841.41|5841.99|5841.29|4
1729224230000|2024-10-18 04:03:50|||||||||3
1729224240000|2024-10-18 04:04:00|5841.74|5841.04|5841.74|5841.04|5841.74|5841.04|5841.74|5841.04|7
1729224250000|2024-10-18 04:04:10|5841.49|5840.79|5841.49|5840.79|5841.49|5840.79|5841.49|5840.79|19
1729224260000|2024-10-18 04:04:20|5841.74|5841.04|5841.74|5841.04|5841.74|5841.04|5841.74|5841.04|4
1729224270000|2024-10-18 04:04:30|||||||||1
1729224290000|2024-10-18 04:04:50|||||||||1
1729224300000|2024-10-18 04:05:00|5841.99|5841.29|5841.99|5841.29|5841.99|5841.29|5841.99|5841.29|4
1729224310000|2024-10-18 04:05:10|5841.86|5841.16|5841.86|5841.16|5841.86|5841.16|5841.74|5841.04|18
1729224320000|2024-10-18 04:05:20|5841.99|5841.29|5841.74|5841.04|5841.99|5841.29|5841.74|5841.04|3
1729224330000|2024-10-18 04:05:30|5841.99|5841.29|5841.99|5841.29|5841.99|5841.29|5841.99|5841.29|42
1729224350000|2024-10-18 04:05:50|5841.74|5841.04|5841.74|5841.04|5841.74|5841.04|5841.74|5841.04|16
1729224360000|2024-10-18 04:06:00|5841.86|5841.16|5841.99|5841.29|5841.99|5841.29|5841.86|5841.16|2
1729224380000|2024-10-18 04:06:20|||||||||3
1729224400000|2024-10-18 04:06:40|5842.24|5841.54|5842.49|5841.79|5842.49|5841.79|5842.24|5841.54|26
1729224410000|2024-10-18 04:06:50|5842.74|5842.04|5842.74|5842.04|5842.74|5842.04|5842.61|5841.91|1
1729224420000|2024-10-18 04:07:00|5842.61|5841.91|5842.74|5842.04|5842.74|5842.04|5842.61|5841.91|3
1729224440000|2024-10-18 04:07:20|5842.61|5841.91|5842.74|5842.04|5842.74|5842.04|5842.61|5841.91|0
1729224460000|2024-10-18 04:07:40|5842.99|5842.29|5842.74|5842.04|5842.99|5842.29|5842.74|5842.04|19
1729224480000|2024-10-18 04:08:00|||||||||9
1729224490000|2024-10-18 04:08:10|5842.49|5841.79|5842.36|5841.66|5842.49|5841.79|5842.36|5841.66|7
1729224500000|2024-10-18 04:08:20|5842.24|5841.54|5842.49|5841.79|5842.49|5841.79|5842.24|5841.54|9
1729224530000|2024-10-18 04:08:50|5842.36|5841.66|5842.24|5841.54|5842.36|5841.66|5842.24|5841.54|0
1729224540000|2024-10-18 04:09:00|5842.49|5841.79|5842.36|5841.66|5842.49|5841.79|5842.24|5841.54|5
1729224550000|2024-10-18 04:09:10|5842.24|5841.54|5842.24|5841.54|5842.24|5841.54|5842.24|5841.54|0
1729224600000|2024-10-18 04:10:00|5841.99|5841.29|5841.99|5841.29|5841.99|5841.29|5841.99|5841.29|31
1729224610000|2024-10-18 04:10:10|||||||||1
1729224630000|2024-10-18 04:10:30|||||||||2
1729224660000|2024-10-18 04:11:00|||||||||1
1729224670000|2024-10-18 04:11:10|||||||||1
1729224680000|2024-10-18 04:11:20|||||||||1
1729224690000|2024-10-18 04:11:30|||||||||2
1729224700000|2024-10-18 04:11:40|5842.24|5841.54|5842.24|5841.54|5842.24|5841.54|5842.24|5841.54|10
1729224710000|2024-10-18 04:11:50|||||||||1
1729224720000|2024-10-18 04:12:00|5842.11|5841.41|5842.24|5841.54|5842.24|5841.54|5842.11|5841.41|0
1729224760000|2024-10-18 04:12:40|5842.36|5841.66|5842.49|5841.79|5842.49|5841.79|5842.36|5841.66|4
1729224770000|2024-10-18 04:12:50|||||||||2
1729224780000|2024-10-18 04:13:00|||||||||1
1729224790000|2024-10-18 04:13:10|5842.24|5841.54|5842.24|5841.54|5842.24|5841.54|5842.24|5841.54|1
1729224800000|2024-10-18 04:13:20|||||||||4
1729224810000|2024-10-18 04:13:30|5842.36|5841.66|5842.24|5841.54|5842.36|5841.66|5842.24|5841.54|9
1729224830000|2024-10-18 04:13:50|||||||||2
1729224840000|2024-10-18 04:14:00|5842.49|5841.79|5842.49|5841.79|5842.49|5841.79|5842.49|5841.79|8
1729224860000|2024-10-18 04:14:20|5842.24|5841.54|5842.24|5841.54|5842.24|5841.54|5842.24|5841.54|7
1729224900000|2024-10-18 04:15:00|5842.11|5841.41|5841.74|5841.04|5842.11|5841.41|5841.74|5841.04|18
1729224910000|2024-10-18 04:15:10|5841.86|5841.16|5841.74|5841.04|5841.86|5841.16|5841.74|5841.04|10
1729224920000|2024-10-18 04:15:20|5841.86|5841.16|5841.86|5841.16|5841.86|5841.16|5841.86|5841.16|5
1729224930000|2024-10-18 04:15:30|5841.99|5841.29|5841.74|5841.04|5841.99|5841.29|5841.74|5841.04|6
1729224940000|2024-10-18 04:15:40|5841.99|5841.29|5841.99|5841.29|5841.99|5841.29|5841.99|5841.29|3
1729224950000|2024-10-18 04:15:50|5841.86|5841.16|5841.99|5841.29|5841.99|5841.29|5841.86|5841.16|8
1729224960000|2024-10-18 04:16:00|5842.24|5841.54|5842.24|5841.54|5842.24|5841.54|5842.24|5841.54|5
1729224970000|2024-10-18 04:16:10|5842.11|5841.41|5842.24|5841.54|5842.24|5841.54|5842.11|5841.41|2
1729224980000|2024-10-18 04:16:20|||||||||7
1729224990000|2024-10-18 04:16:30|||||||||1
1729225000000|2024-10-18 04:16:40|5842.36|5841.66|5842.24|5841.54|5842.36|5841.66|5842.24|5841.54|15
1729225010000|2024-10-18 04:16:50|||||||||3
1729225020000|2024-10-18 04:17:00|5842.49|5841.79|5842.49|5841.79|5842.49|5841.79|5842.49|5841.79|6
1729225030000|2024-10-18 04:17:10|5842.36|5841.66|5842.49|5841.79|5842.49|5841.79|5842.36|5841.66|22
1729225110000|2024-10-18 04:18:30|||||||||2
1729225120000|2024-10-18 04:18:40|5842.74|5842.04|5842.74|5842.04|5842.99|5842.29|5842.74|5842.04|23
1729225130000|2024-10-18 04:18:50|5842.99|5842.29|5842.99|5842.29|5842.99|5842.29|5842.86|5842.16|29
1729225140000|2024-10-18 04:19:00|5843.11|5842.41|5843.24|5842.54|5843.24|5842.54|5843.11|5842.41|10
1729225150000|2024-10-18 04:19:10|5842.99|5842.29|5842.99|5842.29|5842.99|5842.29|5842.99|5842.29|16
1729225190000|2024-10-18 04:19:50|||||||||4
1729225200000|2024-10-18 04:20:00|||||||||1
1729225210000|2024-10-18 04:20:10|5843.11|5842.41|5843.24|5842.54|5843.24|5842.54|5843.11|5842.41|12
1729225220000|2024-10-18 04:20:20|5843.11|5842.41|5843.11|5842.41|5843.11|5842.41|5843.11|5842.41|7
1729225230000|2024-10-18 04:20:30|5843.24|5842.54|5843.24|5842.54|5843.24|5842.54|5843.11|5842.41|4
1729225240000|2024-10-18 04:20:40|||||||||2
1729225250000|2024-10-18 04:20:50|5843.49|5842.79|5843.74|5843.04|5843.74|5843.04|5843.49|5842.79|26
1729225260000|2024-10-18 04:21:00|||||||||3
1729225270000|2024-10-18 04:21:10|||||||||2
1729225280000|2024-10-18 04:21:20|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|13
1729225290000|2024-10-18 04:21:30|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|8
1729225320000|2024-10-18 04:22:00|||||||||45
1729225330000|2024-10-18 04:22:10|||||||||8
1729225350000|2024-10-18 04:22:30|5843.61|5842.91|5843.74|5843.04|5843.74|5843.04|5843.49|5842.79|27
1729225370000|2024-10-18 04:22:50|5843.86|5843.16|5843.99|5843.29|5843.99|5843.29|5843.86|5843.16|16
1729225380000|2024-10-18 04:23:00|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|6
1729225390000|2024-10-18 04:23:10|||||||||1
1729225400000|2024-10-18 04:23:20|||||||||6
1729225420000|2024-10-18 04:23:40|5843.99|5843.29|5843.74|5843.04|5843.99|5843.29|5843.74|5843.04|5
1729225460000|2024-10-18 04:24:20|5843.86|5843.16|5843.74|5843.04|5843.99|5843.29|5843.74|5843.04|153
1729225470000|2024-10-18 04:24:30|5843.99|5843.29|5843.86|5843.16|5843.99|5843.29|5843.86|5843.16|5
1729225480000|2024-10-18 04:24:40|5843.74|5843.04|5843.74|5843.04|5843.86|5843.16|5843.74|5843.04|0
1729225530000|2024-10-18 04:25:30|||||||||1
1729225540000|2024-10-18 04:25:40|5843.86|5843.16|5843.86|5843.16|5843.86|5843.16|5843.86|5843.16|1
1729225550000|2024-10-18 04:25:50|5843.74|5843.04|5843.74|5843.04|5843.86|5843.16|5843.74|5843.04|0
1729225560000|2024-10-18 04:26:00|5843.86|5843.16|5843.86|5843.16|5843.86|5843.16|5843.74|5843.04|0
1729225570000|2024-10-18 04:26:10|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|0
1729225590000|2024-10-18 04:26:30|5843.49|5842.79|5843.49|5842.79|5843.49|5842.79|5843.49|5842.79|18
1729225610000|2024-10-18 04:26:50|||||||||5
1729225620000|2024-10-18 04:27:00|5843.24|5842.54|5843.24|5842.54|5843.36|5842.66|5843.24|5842.54|7
1729225630000|2024-10-18 04:27:10|5843.36|5842.66|5843.24|5842.54|5843.36|5842.66|5843.24|5842.54|6
1729225650000|2024-10-18 04:27:30|||||||||2
1729225660000|2024-10-18 04:27:40|5842.99|5842.29|5842.99|5842.29|5842.99|5842.29|5842.99|5842.29|11
1729225680000|2024-10-18 04:28:00|5843.24|5842.54|5843.24|5842.54|5843.24|5842.54|5843.24|5842.54|5
1729225700000|2024-10-18 04:28:20|||||||||1
1729225710000|2024-10-18 04:28:30|5843.11|5842.41|5843.11|5842.41|5843.11|5842.41|5843.11|5842.41|1
1729225720000|2024-10-18 04:28:40|5842.99|5842.29|5842.99|5842.29|5842.99|5842.29|5842.99|5842.29|0
1729225730000|2024-10-18 04:28:50|||||||||1
1729225740000|2024-10-18 04:29:00|||||||||5
1729225750000|2024-10-18 04:29:10|5842.74|5842.04|5842.74|5842.04|5842.74|5842.04|5842.74|5842.04|2
1729225770000|2024-10-18 04:29:30|5842.61|5841.91|5842.49|5841.79|5842.61|5841.91|5842.49|5841.79|19
1729225780000|2024-10-18 04:29:40|5842.74|5842.04|5842.74|5842.04|5842.74|5842.04|5842.74|5842.04|3
1729225800000|2024-10-18 04:30:00|5842.86|5842.16|5843.24|5842.54|5843.24|5842.54|5842.86|5842.16|40
1729225810000|2024-10-18 04:30:10|5843.11|5842.41|5843.24|5842.54|5843.24|5842.54|5843.11|5842.41|4
1729225820000|2024-10-18 04:30:20|5843.11|5842.41|5843.24|5842.54|5843.24|5842.54|5843.11|5842.41|0
1729225830000|2024-10-18 04:30:30|5843.11|5842.41|5842.99|5842.29|5843.11|5842.41|5842.99|5842.29|4
1729225840000|2024-10-18 04:30:40|||||||||7
1729225860000|2024-10-18 04:31:00|5842.74|5842.04|5842.74|5842.04|5842.74|5842.04|5842.74|5842.04|17
1729225870000|2024-10-18 04:31:10|5842.86|5842.16|5842.99|5842.29|5842.99|5842.29|5842.86|5842.16|0
1729225900000|2024-10-18 04:31:40|||||||||4
1729225910000|2024-10-18 04:31:50|5843.24|5842.54|5843.24|5842.54|5843.24|5842.54|5843.24|5842.54|4
1729225920000|2024-10-18 04:32:00|5843.49|5842.79|5843.49|5842.79|5843.49|5842.79|5843.49|5842.79|9
1729225930000|2024-10-18 04:32:10|||||||||2
1729225950000|2024-10-18 04:32:30|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|11
1729226000000|2024-10-18 04:33:20|||||||||1
1729226010000|2024-10-18 04:33:30|||||||||1
1729226020000|2024-10-18 04:33:40|||||||||2
1729226030000|2024-10-18 04:33:50|5843.49|5842.79|5843.74|5843.04|5843.74|5843.04|5843.49|5842.79|11
1729226040000|2024-10-18 04:34:00|||||||||4
1729226050000|2024-10-18 04:34:10|||||||||1
1729226060000|2024-10-18 04:34:20|5843.49|5842.79|5843.61|5842.91|5843.61|5842.91|5843.49|5842.79|4
1729226070000|2024-10-18 04:34:30|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|1
1729226120000|2024-10-18 04:35:20|5843.86|5843.16|5843.99|5843.29|5843.99|5843.29|5843.86|5843.16|2
1729226130000|2024-10-18 04:35:30|||||||||12
1729226140000|2024-10-18 04:35:40|||||||||2
1729226150000|2024-10-18 04:35:50|||||||||9
1729226160000|2024-10-18 04:36:00|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|12
1729226170000|2024-10-18 04:36:10|5844.11|5843.41|5844.24|5843.54|5844.24|5843.54|5844.11|5843.41|60
1729226180000|2024-10-18 04:36:20|||||||||11
1729226190000|2024-10-18 04:36:30|5844.11|5843.41|5843.99|5843.29|5844.11|5843.41|5843.99|5843.29|15
1729226200000|2024-10-18 04:36:40|||||||||6
1729226210000|2024-10-18 04:36:50|5843.86|5843.16|5843.99|5843.29|5843.99|5843.29|5843.86|5843.16|2
1729226220000|2024-10-18 04:37:00|5843.74|5843.04|5843.74|5843.04|5843.99|5843.29|5843.74|5843.04|9
1729226230000|2024-10-18 04:37:10|5843.49|5842.79|5843.49|5842.79|5843.49|5842.79|5843.49|5842.79|4
1729226240000|2024-10-18 04:37:20|5843.24|5842.54|5843.24|5842.54|5843.24|5842.54|5843.24|5842.54|11
1729226250000|2024-10-18 04:37:30|||||||||3
1729226260000|2024-10-18 04:37:40|5843.49|5842.79|5843.49|5842.79|5843.49|5842.79|5843.49|5842.79|8
1729226270000|2024-10-18 04:37:50|5843.24|5842.54|5843.24|5842.54|5843.24|5842.54|5843.24|5842.54|10
1729226280000|2024-10-18 04:38:00|5843.36|5842.66|5843.24|5842.54|5843.36|5842.66|5843.24|5842.54|4
1729226290000|2024-10-18 04:38:10|5843.36|5842.66|5843.36|5842.66|5843.36|5842.66|5843.36|5842.66|4
1729226300000|2024-10-18 04:38:20|5843.24|5842.54|5843.36|5842.66|5843.36|5842.66|5843.24|5842.54|3
1729226310000|2024-10-18 04:38:30|5843.49|5842.79|5843.49|5842.79|5843.49|5842.79|5843.49|5842.79|1
1729226320000|2024-10-18 04:38:40|||||||||2
1729226330000|2024-10-18 04:38:50|||||||||2
1729226340000|2024-10-18 04:39:00|5843.36|5842.66|5843.24|5842.54|5843.36|5842.66|5843.24|5842.54|4
1729226350000|2024-10-18 04:39:10|5843.49|5842.79|5843.49|5842.79|5843.49|5842.79|5843.49|5842.79|3
1729226360000|2024-10-18 04:39:20|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|5
1729226380000|2024-10-18 04:39:40|||||||||5
1729226400000|2024-10-18 04:40:00|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|11
1729226410000|2024-10-18 04:40:10|||||||||1
1729226420000|2024-10-18 04:40:20|||||||||3
1729226430000|2024-10-18 04:40:30|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|17
1729226440000|2024-10-18 04:40:40|||||||||3
1729226450000|2024-10-18 04:40:50|||||||||3
1729226460000|2024-10-18 04:41:00|||||||||29
1729226470000|2024-10-18 04:41:10|||||||||18
1729226490000|2024-10-18 04:41:30|||||||||42
1729226500000|2024-10-18 04:41:40|||||||||24
1729226510000|2024-10-18 04:41:50|||||||||22
1729226520000|2024-10-18 04:42:00|||||||||13
1729226530000|2024-10-18 04:42:10|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|24
1729226540000|2024-10-18 04:42:20|||||||||5
1729226550000|2024-10-18 04:42:30|||||||||6
1729226560000|2024-10-18 04:42:40|||||||||3
1729226570000|2024-10-18 04:42:50|||||||||1
1729226580000|2024-10-18 04:43:00|||||||||1
1729226600000|2024-10-18 04:43:20|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|11
1729226610000|2024-10-18 04:43:30|5843.99|5843.29|5844.24|5843.54|5844.24|5843.54|5843.99|5843.29|9
1729226640000|2024-10-18 04:44:00|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|7
1729226650000|2024-10-18 04:44:10|5844.36|5843.66|5844.24|5843.54|5844.36|5843.66|5844.24|5843.54|18
1729226680000|2024-10-18 04:44:40|5843.99|5843.29|5844.24|5843.54|5844.24|5843.54|5843.99|5843.29|3
1729226690000|2024-10-18 04:44:50|5844.11|5843.41|5844.11|5843.41|5844.11|5843.41|5844.11|5843.41|1
1729226700000|2024-10-18 04:45:00|5844.24|5843.54|5843.99|5843.29|5844.24|5843.54|5843.99|5843.29|0
1729226710000|2024-10-18 04:45:10|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|10
1729226730000|2024-10-18 04:45:30|||||||||1
1729226740000|2024-10-18 04:45:40|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|8
1729226760000|2024-10-18 04:46:00|||||||||1
1729226800000|2024-10-18 04:46:40|5844.11|5843.41|5844.11|5843.41|5844.11|5843.41|5844.11|5843.41|17
1729226810000|2024-10-18 04:46:50|5843.99|5843.29|5844.11|5843.41|5844.24|5843.54|5843.99|5843.29|7
1729226820000|2024-10-18 04:47:00|5843.99|5843.29|5844.24|5843.54|5844.24|5843.54|5843.99|5843.29|0
1729226840000|2024-10-18 04:47:20|5844.36|5843.66|5844.24|5843.54|5844.49|5843.79|5844.24|5843.54|5
1729226850000|2024-10-18 04:47:30|||||||||1
1729226900000|2024-10-18 04:48:20|||||||||1
1729226910000|2024-10-18 04:48:30|||||||||2
1729226940000|2024-10-18 04:49:00|5844.36|5843.66|5844.36|5843.66|5844.36|5843.66|5844.36|5843.66|7
1729226950000|2024-10-18 04:49:10|5844.49|5843.79|5844.36|5843.66|5844.49|5843.79|5844.24|5843.54|2
1729226960000|2024-10-18 04:49:20|5844.24|5843.54|5844.49|5843.79|5844.49|5843.79|5844.24|5843.54|0
1729226970000|2024-10-18 04:49:30|||||||||1
1729226980000|2024-10-18 04:49:40|5844.24|5843.54|5844.24|5843.54|5844.36|5843.66|5844.24|5843.54|9
1729227000000|2024-10-18 04:50:00|5844.36|5843.66|5844.49|5843.79|5844.49|5843.79|5844.36|5843.66|0
1729227030000|2024-10-18 04:50:30|5844.24|5843.54|5844.36|5843.66|5844.36|5843.66|5844.24|5843.54|8
1729227040000|2024-10-18 04:50:40|5844.24|5843.54|5844.24|5843.54|5844.36|5843.66|5844.24|5843.54|1
1729227060000|2024-10-18 04:51:00|5844.36|5843.66|5844.36|5843.66|5844.36|5843.66|5844.36|5843.66|8
1729227070000|2024-10-18 04:51:10|5844.49|5843.79|5844.36|5843.66|5844.49|5843.79|5844.36|5843.66|1
1729227080000|2024-10-18 04:51:20|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|6
1729227090000|2024-10-18 04:51:30|5844.36|5843.66|5844.24|5843.54|5844.36|5843.66|5844.24|5843.54|3
1729227100000|2024-10-18 04:51:40|5844.36|5843.66|5844.24|5843.54|5844.36|5843.66|5844.24|5843.54|0
1729227110000|2024-10-18 04:51:50|||||||||1
1729227140000|2024-10-18 04:52:20|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.24|5843.54|10
1729227160000|2024-10-18 04:52:40|||||||||11
1729227170000|2024-10-18 04:52:50|||||||||3
1729227210000|2024-10-18 04:53:30|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|2
1729227220000|2024-10-18 04:53:40|||||||||3
1729227250000|2024-10-18 04:54:10|5844.36|5843.66|5844.36|5843.66|5844.36|5843.66|5844.36|5843.66|5
1729227260000|2024-10-18 04:54:20|5844.24|5843.54|5843.99|5843.29|5844.24|5843.54|5843.99|5843.29|7
1729227270000|2024-10-18 04:54:30|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|3
1729227310000|2024-10-18 04:55:10|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|8
1729227320000|2024-10-18 04:55:20|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|5
1729227330000|2024-10-18 04:55:30|||||||||4
1729227340000|2024-10-18 04:55:40|||||||||3
1729227360000|2024-10-18 04:56:00|5843.49|5842.79|5843.49|5842.79|5843.49|5842.79|5843.49|5842.79|12
1729227370000|2024-10-18 04:56:10|||||||||13
1729227380000|2024-10-18 04:56:20|5843.36|5842.66|5843.49|5842.79|5843.49|5842.79|5843.24|5842.54|6
1729227390000|2024-10-18 04:56:30|||||||||1
1729227400000|2024-10-18 04:56:40|5843.24|5842.54|5843.11|5842.41|5843.24|5842.54|5843.11|5842.41|16
1729227410000|2024-10-18 04:56:50|5843.24|5842.54|5842.99|5842.29|5843.24|5842.54|5842.99|5842.29|0
1729227420000|2024-10-18 04:57:00|||||||||2
1729227440000|2024-10-18 04:57:20|||||||||9
1729227450000|2024-10-18 04:57:30|5843.24|5842.54|5843.49|5842.79|5843.49|5842.79|5843.24|5842.54|6
1729227460000|2024-10-18 04:57:40|5843.36|5842.66|5843.24|5842.54|5843.36|5842.66|5843.24|5842.54|0
1729227480000|2024-10-18 04:58:00|||||||||3
1729227490000|2024-10-18 04:58:10|||||||||3
1729227500000|2024-10-18 04:58:20|5843.49|5842.79|5843.49|5842.79|5843.49|5842.79|5843.49|5842.79|14
1729227560000|2024-10-18 04:59:20|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|5843.61|5842.91|3
1729227570000|2024-10-18 04:59:30|5843.49|5842.79|5843.49|5842.79|5843.49|5842.79|5843.49|5842.79|6
1729227580000|2024-10-18 04:59:40|||||||||8
1729227590000|2024-10-18 04:59:50|5843.74|5843.04|5843.61|5842.91|5843.74|5843.04|5843.61|5842.91|8
1729227600000|2024-10-18 05:00:00|5843.74|5843.04|5844.11|5843.41|5844.24|5843.54|5843.61|5842.91|31
1729227610000|2024-10-18 05:00:10|5843.99|5843.29|5844.24|5843.54|5844.24|5843.54|5843.99|5843.29|16
1729227620000|2024-10-18 05:00:20|||||||||10
1729227630000|2024-10-18 05:00:30|5843.99|5843.29|5844.24|5843.54|5844.24|5843.54|5843.99|5843.29|11
1729227640000|2024-10-18 05:00:40|5844.11|5843.41|5844.24|5843.54|5844.24|5843.54|5844.11|5843.41|3
1729227650000|2024-10-18 05:00:50|||||||||15
1729227660000|2024-10-18 05:01:00|5844.36|5843.66|5843.99|5843.29|5844.49|5843.79|5843.99|5843.29|23
1729227670000|2024-10-18 05:01:10|5844.11|5843.41|5843.99|5843.29|5844.11|5843.41|5843.99|5843.29|1
1729227700000|2024-10-18 05:01:40|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|5843.49|5842.79|10
1729227710000|2024-10-18 05:01:50|||||||||1
1729227720000|2024-10-18 05:02:00|5843.49|5842.79|5843.24|5842.54|5843.74|5843.04|5843.24|5842.54|11
1729227730000|2024-10-18 05:02:10|5842.99|5842.29|5843.49|5842.79|5843.49|5842.79|5842.99|5842.29|38
1729227740000|2024-10-18 05:02:20|5843.36|5842.66|5843.24|5842.54|5843.49|5842.79|5843.24|5842.54|3
1729227750000|2024-10-18 05:02:30|5843.49|5842.79|5843.49|5842.79|5843.49|5842.79|5843.49|5842.79|6
1729227760000|2024-10-18 05:02:40|||||||||4
1729227770000|2024-10-18 05:02:50|5843.74|5843.04|5843.49|5842.79|5843.74|5843.04|5843.49|5842.79|9
1729227790000|2024-10-18 05:03:10|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|5
1729227800000|2024-10-18 05:03:20|5843.86|5843.16|5843.99|5843.29|5843.99|5843.29|5843.86|5843.16|0
1729227810000|2024-10-18 05:03:30|5843.74|5843.04|5843.74|5843.04|5843.99|5843.29|5843.74|5843.04|4
1729227820000|2024-10-18 05:03:40|5843.61|5842.91|5843.74|5843.04|5843.74|5843.04|5843.61|5842.91|1
1729227830000|2024-10-18 05:03:50|5843.61|5842.91|5843.49|5842.79|5843.61|5842.91|5843.49|5842.79|3
1729227840000|2024-10-18 05:04:00|5843.61|5842.91|5843.74|5843.04|5843.74|5843.04|5843.61|5842.91|1
1729227850000|2024-10-18 05:04:10|5843.86|5843.16|5843.86|5843.16|5843.86|5843.16|5843.74|5843.04|7
1729227860000|2024-10-18 05:04:20|5843.74|5843.04|5843.49|5842.79|5843.74|5843.04|5843.49|5842.79|9
1729227870000|2024-10-18 05:04:30|5843.74|5843.04|5843.49|5842.79|5843.74|5843.04|5843.49|5842.79|2
1729227880000|2024-10-18 05:04:40|5843.61|5842.91|5843.61|5842.91|5843.74|5843.04|5843.61|5842.91|2
1729227890000|2024-10-18 05:04:50|5843.49|5842.79|5843.49|5842.79|5843.49|5842.79|5843.49|5842.79|12
1729227900000|2024-10-18 05:05:00|5843.61|5842.91|5843.74|5843.04|5843.99|5843.29|5843.61|5842.91|11
1729227910000|2024-10-18 05:05:10|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|5843.74|5843.04|10
1729227930000|2024-10-18 05:05:30|5844.11|5843.41|5844.24|5843.54|5844.24|5843.54|5844.11|5843.41|21
1729227940000|2024-10-18 05:05:40|5844.11|5843.41|5844.24|5843.54|5844.24|5843.54|5844.11|5843.41|3
1729227950000|2024-10-18 05:05:50|5843.99|5843.29|5844.24|5843.54|5844.24|5843.54|5843.99|5843.29|20
1729227960000|2024-10-18 05:06:00|||||||||25
1729227970000|2024-10-18 05:06:10|5844.11|5843.41|5843.99|5843.29|5844.24|5843.54|5843.74|5843.04|7
1729227980000|2024-10-18 05:06:20|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|10
1729228000000|2024-10-18 05:06:40|5843.49|5842.79|5843.74|5843.04|5843.74|5843.04|5843.49|5842.79|4
1729228010000|2024-10-18 05:06:50|5843.61|5842.91|5843.49|5842.79|5843.74|5843.04|5843.49|5842.79|0
1729228030000|2024-10-18 05:07:10|5843.24|5842.54|5843.24|5842.54|5843.24|5842.54|5842.99|5842.29|23
1729228040000|2024-10-18 05:07:20|5843.49|5842.79|5843.49|5842.79|5843.49|5842.79|5843.24|5842.54|10
1729228050000|2024-10-18 05:07:30|5843.36|5842.66|5843.49|5842.79|5843.49|5842.79|5843.24|5842.54|0
1729228060000|2024-10-18 05:07:40|5843.36|5842.66|5843.36|5842.66|5843.49|5842.79|5843.36|5842.66|10
1729228070000|2024-10-18 05:07:50|5843.24|5842.54|5843.49|5842.79|5843.49|5842.79|5843.24|5842.54|3
1729228080000|2024-10-18 05:08:00|5843.61|5842.91|5843.74|5843.04|5843.74|5843.04|5843.61|5842.91|3
1729228090000|2024-10-18 05:08:10|5843.49|5842.79|5843.49|5842.79|5843.61|5842.91|5843.49|5842.79|5
1729228100000|2024-10-18 05:08:20|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|2
1729228110000|2024-10-18 05:08:30|5843.61|5842.91|5843.74|5843.04|5843.74|5843.04|5843.61|5842.91|1
1729228120000|2024-10-18 05:08:40|5843.61|5842.91|5843.49|5842.79|5843.74|5843.04|5843.49|5842.79|3
1729228130000|2024-10-18 05:08:50|||||||||2
1729228140000|2024-10-18 05:09:00|5843.61|5842.91|5843.74|5843.04|5843.74|5843.04|5843.61|5842.91|11
1729228150000|2024-10-18 05:09:10|5843.61|5842.91|5843.74|5843.04|5843.74|5843.04|5843.61|5842.91|0
1729228160000|2024-10-18 05:09:20|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|7
1729228170000|2024-10-18 05:09:30|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|1
1729228180000|2024-10-18 05:09:40|||||||||5
1729228200000|2024-10-18 05:10:00|||||||||3
1729228210000|2024-10-18 05:10:10|5843.86|5843.16|5843.99|5843.29|5843.99|5843.29|5843.86|5843.16|7
1729228220000|2024-10-18 05:10:20|||||||||6
1729228230000|2024-10-18 05:10:30|5844.11|5843.41|5843.99|5843.29|5844.24|5843.54|5843.99|5843.29|15
1729228240000|2024-10-18 05:10:40|5844.11|5843.41|5844.11|5843.41|5844.11|5843.41|5844.11|5843.41|3
1729228250000|2024-10-18 05:10:50|5844.24|5843.54|5843.99|5843.29|5844.24|5843.54|5843.99|5843.29|10
1729228260000|2024-10-18 05:11:00|5844.11|5843.41|5844.11|5843.41|5844.24|5843.54|5843.99|5843.29|11
1729228270000|2024-10-18 05:11:10|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|5844.11|5843.41|3
1729228280000|2024-10-18 05:11:20|||||||||29
1729228290000|2024-10-18 05:11:30|5844.36|5843.66|5844.24|5843.54|5844.36|5843.66|5844.24|5843.54|3
1729228300000|2024-10-18 05:11:40|5844.36|5843.66|5844.49|5843.79|5844.49|5843.79|5844.36|5843.66|7
1729228310000|2024-10-18 05:11:50|||||||||19
1729228320000|2024-10-18 05:12:00|||||||||52
1729228330000|2024-10-18 05:12:10|||||||||4
1729228340000|2024-10-18 05:12:20|||||||||21
1729228350000|2024-10-18 05:12:30|||||||||3
1729228360000|2024-10-18 05:12:40|5844.74|5844.04|5844.49|5843.79|5844.74|5844.04|5844.49|5843.79|57
1729228370000|2024-10-18 05:12:50|5844.36|5843.66|5844.49|5843.79|5844.49|5843.79|5844.24|5843.54|18
1729228380000|2024-10-18 05:13:00|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|18
1729228390000|2024-10-18 05:13:10|5844.36|5843.66|5844.24|5843.54|5844.49|5843.79|5844.24|5843.54|8
1729228400000|2024-10-18 05:13:20|||||||||19
1729228410000|2024-10-18 05:13:30|5844.11|5843.41|5844.24|5843.54|5844.36|5843.66|5843.99|5843.29|5
1729228420000|2024-10-18 05:13:40|5844.36|5843.66|5844.49|5843.79|5844.49|5843.79|5844.36|5843.66|5
1729228430000|2024-10-18 05:13:50|||||||||2
1729228440000|2024-10-18 05:14:00|||||||||3
1729228450000|2024-10-18 05:14:10|5844.61|5843.91|5844.49|5843.79|5844.61|5843.91|5844.49|5843.79|19
1729228460000|2024-10-18 05:14:20|5844.61|5843.91|5844.74|5844.04|5844.74|5844.04|5844.49|5843.79|12
1729228470000|2024-10-18 05:14:30|||||||||4
1729228480000|2024-10-18 05:14:40|||||||||18
1729228490000|2024-10-18 05:14:50|||||||||5
1729228500000|2024-10-18 05:15:00|||||||||68
1729228520000|2024-10-18 05:15:20|||||||||14
1729228540000|2024-10-18 05:15:40|||||||||6
1729228570000|2024-10-18 05:16:10|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|63
1729228580000|2024-10-18 05:16:20|5844.61|5843.91|5844.74|5844.04|5844.74|5844.04|5844.61|5843.91|18
1729228590000|2024-10-18 05:16:30|5844.61|5843.91|5844.49|5843.79|5844.61|5843.91|5844.49|5843.79|8
1729228600000|2024-10-18 05:16:40|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.49|5843.79|14
1729228610000|2024-10-18 05:16:50|5844.61|5843.91|5844.24|5843.54|5844.74|5844.04|5844.24|5843.54|18
1729228620000|2024-10-18 05:17:00|||||||||9
1729228630000|2024-10-18 05:17:10|5844.36|5843.66|5844.36|5843.66|5844.49|5843.79|5844.24|5843.54|43
1729228640000|2024-10-18 05:17:20|5844.49|5843.79|5844.49|5843.79|5844.74|5844.04|5844.49|5843.79|30
1729228680000|2024-10-18 05:18:00|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|6
1729228690000|2024-10-18 05:18:10|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|31
1729228700000|2024-10-18 05:18:20|||||||||14
1729228720000|2024-10-18 05:18:40|||||||||8
1729228730000|2024-10-18 05:18:50|||||||||3
1729228740000|2024-10-18 05:19:00|||||||||16
1729228750000|2024-10-18 05:19:10|5844.74|5844.04|5844.74|5844.04|5844.86|5844.16|5844.74|5844.04|33
1729228760000|2024-10-18 05:19:20|||||||||4
1729228780000|2024-10-18 05:19:40|5844.61|5843.91|5844.74|5844.04|5844.74|5844.04|5844.61|5843.91|30
1729228800000|2024-10-18 05:20:00|5844.49|5843.79|5844.74|5844.04|5844.74|5844.04|5844.49|5843.79|11
1729228810000|2024-10-18 05:20:10|||||||||14
1729228820000|2024-10-18 05:20:20|||||||||2
1729228840000|2024-10-18 05:20:40|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|7
1729228870000|2024-10-18 05:21:10|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|9
1729228900000|2024-10-18 05:21:40|5844.49|5843.79|5844.24|5843.54|5844.49|5843.79|5844.24|5843.54|9
1729228910000|2024-10-18 05:21:50|5844.11|5843.41|5843.99|5843.29|5844.11|5843.41|5843.99|5843.29|8
1729228920000|2024-10-18 05:22:00|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|11
1729228930000|2024-10-18 05:22:10|5843.99|5843.29|5843.86|5843.16|5843.99|5843.29|5843.86|5843.16|18
1729228940000|2024-10-18 05:22:20|5843.74|5843.04|5843.99|5843.29|5843.99|5843.29|5843.74|5843.04|33
1729228950000|2024-10-18 05:22:30|5843.86|5843.16|5843.99|5843.29|5843.99|5843.29|5843.74|5843.04|1
1729228960000|2024-10-18 05:22:40|5843.86|5843.16|5843.74|5843.04|5843.86|5843.16|5843.74|5843.04|20
1729228980000|2024-10-18 05:23:00|||||||||2
1729229000000|2024-10-18 05:23:20|5843.49|5842.79|5843.49|5842.79|5843.49|5842.79|5843.49|5842.79|11
1729229010000|2024-10-18 05:23:30|5843.61|5842.91|5843.61|5842.91|5843.74|5843.04|5843.49|5842.79|24
1729229020000|2024-10-18 05:23:40|5843.49|5842.79|5843.61|5842.91|5843.61|5842.91|5843.49|5842.79|0
1729229030000|2024-10-18 05:23:50|5843.74|5843.04|5843.49|5842.79|5843.74|5843.04|5843.49|5842.79|4
1729229040000|2024-10-18 05:24:00|5843.61|5842.91|5843.36|5842.66|5843.61|5842.91|5843.24|5842.54|16
1729229050000|2024-10-18 05:24:10|5843.49|5842.79|5843.24|5842.54|5843.49|5842.79|5843.24|5842.54|11
1729229060000|2024-10-18 05:24:20|5843.49|5842.79|5843.49|5842.79|5843.49|5842.79|5843.49|5842.79|6
1729229070000|2024-10-18 05:24:30|5843.24|5842.54|5843.24|5842.54|5843.24|5842.54|5843.24|5842.54|8
1729229080000|2024-10-18 05:24:40|5843.36|5842.66|5843.24|5842.54|5843.36|5842.66|5843.24|5842.54|4
1729229090000|2024-10-18 05:24:50|||||||||4
1729229100000|2024-10-18 05:25:00|5843.49|5842.79|5843.24|5842.54|5843.49|5842.79|5843.24|5842.54|27
1729229110000|2024-10-18 05:25:10|5843.36|5842.66|5843.74|5843.04|5843.74|5843.04|5843.24|5842.54|10
1729229120000|2024-10-18 05:25:20|5843.61|5842.91|5843.74|5843.04|5843.74|5843.04|5843.61|5842.91|7
1729229130000|2024-10-18 05:25:30|5843.61|5842.91|5843.61|5842.91|5843.61|5842.91|5843.61|5842.91|7
1729229140000|2024-10-18 05:25:40|5843.74|5843.04|5843.61|5842.91|5843.74|5843.04|5843.49|5842.79|0
1729229150000|2024-10-18 05:25:50|5843.74|5843.04|5843.49|5842.79|5843.74|5843.04|5843.49|5842.79|3
1729229170000|2024-10-18 05:26:10|||||||||1
1729229180000|2024-10-18 05:26:20|5843.61|5842.91|5843.74|5843.04|5843.74|5843.04|5843.61|5842.91|23
1729229190000|2024-10-18 05:26:30|5843.49|5842.79|5843.74|5843.04|5843.74|5843.04|5843.49|5842.79|7
1729229220000|2024-10-18 05:27:00|||||||||4
1729229230000|2024-10-18 05:27:10|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|24
1729229240000|2024-10-18 05:27:20|5843.86|5843.16|5843.74|5843.04|5843.99|5843.29|5843.74|5843.04|21
1729229250000|2024-10-18 05:27:30|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|7
1729229270000|2024-10-18 05:27:50|||||||||6
1729229280000|2024-10-18 05:28:00|5843.86|5843.16|5843.74|5843.04|5843.99|5843.29|5843.74|5843.04|21
1729229290000|2024-10-18 05:28:10|5843.49|5842.79|5843.49|5842.79|5843.49|5842.79|5843.49|5842.79|6
1729229300000|2024-10-18 05:28:20|5843.36|5842.66|5843.49|5842.79|5843.49|5842.79|5843.36|5842.66|22
1729229310000|2024-10-18 05:28:30|5843.36|5842.66|5843.49|5842.79|5843.49|5842.79|5843.36|5842.66|0
1729229320000|2024-10-18 05:28:40|5843.36|5842.66|5843.36|5842.66|5843.49|5842.79|5843.36|5842.66|4
1729229330000|2024-10-18 05:28:50|5843.49|5842.79|5843.36|5842.66|5843.49|5842.79|5843.24|5842.54|6
1729229340000|2024-10-18 05:29:00|5843.49|5842.79|5843.74|5843.04|5843.74|5843.04|5843.36|5842.66|8
1729229350000|2024-10-18 05:29:10|5843.61|5842.91|5843.61|5842.91|5843.74|5843.04|5843.61|5842.91|1
1729229360000|2024-10-18 05:29:20|5843.49|5842.79|5843.49|5842.79|5843.49|5842.79|5843.36|5842.66|4
1729229370000|2024-10-18 05:29:30|5843.36|5842.66|5843.24|5842.54|5843.49|5842.79|5843.11|5842.41|8
1729229390000|2024-10-18 05:29:50|5843.11|5842.41|5843.24|5842.54|5843.24|5842.54|5842.99|5842.29|17
1729229400000|2024-10-18 05:30:00|5843.49|5842.79|5843.74|5843.04|5843.74|5843.04|5843.49|5842.79|12
1729229410000|2024-10-18 05:30:10|||||||||2
1729229420000|2024-10-18 05:30:20|||||||||5
1729229430000|2024-10-18 05:30:30|5843.99|5843.29|5844.24|5843.54|5844.24|5843.54|5843.99|5843.29|25
1729229440000|2024-10-18 05:30:40|5844.11|5843.41|5844.11|5843.41|5844.24|5843.54|5843.99|5843.29|17
1729229450000|2024-10-18 05:30:50|5844.24|5843.54|5843.99|5843.29|5844.24|5843.54|5843.99|5843.29|6
1729229460000|2024-10-18 05:31:00|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|11
1729229470000|2024-10-18 05:31:10|5843.99|5843.29|5844.24|5843.54|5844.24|5843.54|5843.99|5843.29|20
1729229480000|2024-10-18 05:31:20|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|10
1729229490000|2024-10-18 05:31:30|5844.36|5843.66|5844.24|5843.54|5844.49|5843.79|5844.24|5843.54|10
1729229500000|2024-10-18 05:31:40|5844.36|5843.66|5844.36|5843.66|5844.49|5843.79|5844.24|5843.54|7
1729229510000|2024-10-18 05:31:50|5844.24|5843.54|5844.49|5843.79|5844.49|5843.79|5844.24|5843.54|10
1729229520000|2024-10-18 05:32:00|||||||||2
1729229530000|2024-10-18 05:32:10|5844.24|5843.54|5844.24|5843.54|5844.49|5843.79|5844.11|5843.41|28
1729229540000|2024-10-18 05:32:20|5844.11|5843.41|5844.11|5843.41|5844.24|5843.54|5844.11|5843.41|1
1729229550000|2024-10-18 05:32:30|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|0
1729229570000|2024-10-18 05:32:50|5844.36|5843.66|5844.49|5843.79|5844.49|5843.79|5844.24|5843.54|7
1729229580000|2024-10-18 05:33:00|5844.24|5843.54|5844.49|5843.79|5844.49|5843.79|5844.24|5843.54|4
1729229590000|2024-10-18 05:33:10|5844.36|5843.66|5844.49|5843.79|5844.49|5843.79|5844.24|5843.54|3
1729229600000|2024-10-18 05:33:20|5844.36|5843.66|5844.49|5843.79|5844.49|5843.79|5844.36|5843.66|4
1729229610000|2024-10-18 05:33:30|5844.36|5843.66|5844.74|5844.04|5844.74|5844.04|5844.36|5843.66|7
1729229620000|2024-10-18 05:33:40|||||||||1
1729229630000|2024-10-18 05:33:50|||||||||9
1729229660000|2024-10-18 05:34:20|||||||||32
1729229690000|2024-10-18 05:34:50|||||||||8
1729229700000|2024-10-18 05:35:00|||||||||1
1729229710000|2024-10-18 05:35:10|5844.86|5844.16|5844.74|5844.04|5844.99|5844.29|5844.74|5844.04|19
1729229720000|2024-10-18 05:35:20|5844.86|5844.16|5844.74|5844.04|5844.99|5844.29|5844.74|5844.04|16
1729229730000|2024-10-18 05:35:30|5844.86|5844.16|5844.74|5844.04|5844.99|5844.29|5844.74|5844.04|39
1729229740000|2024-10-18 05:35:40|||||||||13
1729229750000|2024-10-18 05:35:50|5844.86|5844.16|5844.99|5844.29|5844.99|5844.29|5844.86|5844.16|12
1729229760000|2024-10-18 05:36:00|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|5844.99|5844.29|156
1729229770000|2024-10-18 05:36:10|5845.11|5844.41|5844.99|5844.29|5845.24|5844.54|5844.99|5844.29|13
1729229780000|2024-10-18 05:36:20|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|5844.99|5844.29|28
1729229790000|2024-10-18 05:36:30|5844.99|5844.29|5844.99|5844.29|5845.11|5844.41|5844.99|5844.29|14
1729229800000|2024-10-18 05:36:40|5845.11|5844.41|5845.11|5844.41|5845.24|5844.54|5844.99|5844.29|20
1729229810000|2024-10-18 05:36:50|5845.24|5844.54|5844.99|5844.29|5845.24|5844.54|5844.99|5844.29|0
1729229820000|2024-10-18 05:37:00|5844.74|5844.04|5844.74|5844.04|5844.99|5844.29|5844.74|5844.04|29
1729229830000|2024-10-18 05:37:10|5844.86|5844.16|5844.99|5844.29|5844.99|5844.29|5844.86|5844.16|1
1729229850000|2024-10-18 05:37:30|||||||||4
1729229860000|2024-10-18 05:37:40|5844.86|5844.16|5844.99|5844.29|5844.99|5844.29|5844.86|5844.16|2
1729229870000|2024-10-18 05:37:50|5844.86|5844.16|5844.74|5844.04|5844.86|5844.16|5844.74|5844.04|2
1729229890000|2024-10-18 05:38:10|||||||||4
1729229920000|2024-10-18 05:38:40|||||||||1
1729229930000|2024-10-18 05:38:50|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|15
1729229940000|2024-10-18 05:39:00|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|4
1729229950000|2024-10-18 05:39:10|||||||||15
1729229960000|2024-10-18 05:39:20|5844.86|5844.16|5844.99|5844.29|5844.99|5844.29|5844.86|5844.16|0
1729229970000|2024-10-18 05:39:30|||||||||1
1729229980000|2024-10-18 05:39:40|||||||||1
1729229990000|2024-10-18 05:39:50|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|6
1729230000000|2024-10-18 05:40:00|5844.86|5844.16|5844.74|5844.04|5844.86|5844.16|5844.74|5844.04|1
1729230010000|2024-10-18 05:40:10|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5
1729230020000|2024-10-18 05:40:20|5844.74|5844.04|5844.49|5843.79|5844.74|5844.04|5844.49|5843.79|12
1729230030000|2024-10-18 05:40:30|5844.61|5843.91|5844.49|5843.79|5844.61|5843.91|5844.49|5843.79|5
1729230040000|2024-10-18 05:40:40|5844.61|5843.91|5844.74|5844.04|5844.74|5844.04|5844.61|5843.91|2
1729230050000|2024-10-18 05:40:50|||||||||1
1729230060000|2024-10-18 05:41:00|5844.99|5844.29|5844.74|5844.04|5844.99|5844.29|5844.74|5844.04|14
1729230120000|2024-10-18 05:42:00|5844.86|5844.16|5844.74|5844.04|5844.99|5844.29|5844.74|5844.04|13
1729230130000|2024-10-18 05:42:10|||||||||3
1729230150000|2024-10-18 05:42:30|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|7
1729230160000|2024-10-18 05:42:40|||||||||2
1729230170000|2024-10-18 05:42:50|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|9
1729230180000|2024-10-18 05:43:00|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.86|5844.16|9
1729230190000|2024-10-18 05:43:10|5844.86|5844.16|5844.99|5844.29|5844.99|5844.29|5844.74|5844.04|1
1729230200000|2024-10-18 05:43:20|5844.86|5844.16|5844.99|5844.29|5844.99|5844.29|5844.74|5844.04|0
1729230210000|2024-10-18 05:43:30|5844.86|5844.16|5844.74|5844.04|5844.99|5844.29|5844.74|5844.04|1
1729230250000|2024-10-18 05:44:10|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|13
1729230260000|2024-10-18 05:44:20|5845.24|5844.54|5845.11|5844.41|5845.24|5844.54|5845.11|5844.41|22
1729230270000|2024-10-18 05:44:30|5844.99|5844.29|5845.24|5844.54|5845.24|5844.54|5844.99|5844.29|3
1729230280000|2024-10-18 05:44:40|5844.99|5844.29|5845.24|5844.54|5845.24|5844.54|5844.99|5844.29|6
1729230290000|2024-10-18 05:44:50|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|6
1729230300000|2024-10-18 05:45:00|5845.11|5844.41|5844.74|5844.04|5845.11|5844.41|5844.74|5844.04|33
1729230310000|2024-10-18 05:45:10|5844.86|5844.16|5844.86|5844.16|5844.99|5844.29|5844.74|5844.04|10
1729230320000|2024-10-18 05:45:20|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|0
1729230340000|2024-10-18 05:45:40|5844.74|5844.04|5844.99|5844.29|5844.99|5844.29|5844.74|5844.04|5
1729230360000|2024-10-18 05:46:00|5845.11|5844.41|5845.11|5844.41|5845.11|5844.41|5844.99|5844.29|8
1729230370000|2024-10-18 05:46:10|5844.99|5844.29|5844.99|5844.29|5845.11|5844.41|5844.99|5844.29|1
1729230380000|2024-10-18 05:46:20|||||||||2
1729230390000|2024-10-18 05:46:30|||||||||2
1729230420000|2024-10-18 05:47:00|5845.11|5844.41|5845.11|5844.41|5845.11|5844.41|5845.11|5844.41|27
1729230430000|2024-10-18 05:47:10|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|37
1729230460000|2024-10-18 05:47:40|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|24
1729230470000|2024-10-18 05:47:50|||||||||6
1729230480000|2024-10-18 05:48:00|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|7
1729230490000|2024-10-18 05:48:10|||||||||9
1729230500000|2024-10-18 05:48:20|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|25
1729230510000|2024-10-18 05:48:30|||||||||3
1729230540000|2024-10-18 05:49:00|5843.99|5843.29|5843.99|5843.29|5844.24|5843.54|5843.99|5843.29|26
1729230550000|2024-10-18 05:49:10|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|6
1729230560000|2024-10-18 05:49:20|5844.11|5843.41|5844.24|5843.54|5844.24|5843.54|5844.11|5843.41|5
1729230570000|2024-10-18 05:49:30|5844.11|5843.41|5844.24|5843.54|5844.24|5843.54|5844.11|5843.41|18
1729230580000|2024-10-18 05:49:40|5844.36|5843.66|5844.24|5843.54|5844.36|5843.66|5844.24|5843.54|13
1729230600000|2024-10-18 05:50:00|5844.11|5843.41|5843.99|5843.29|5844.11|5843.41|5843.99|5843.29|10
1729230610000|2024-10-18 05:50:10|5844.11|5843.41|5844.49|5843.79|5844.49|5843.79|5843.99|5843.29|9
1729230620000|2024-10-18 05:50:20|5844.24|5843.54|5844.49|5843.79|5844.49|5843.79|5844.24|5843.54|16
1729230630000|2024-10-18 05:50:30|||||||||31
1729230640000|2024-10-18 05:50:40|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|16
1729230650000|2024-10-18 05:50:50|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|34
1729230660000|2024-10-18 05:51:00|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|5845.11|5844.41|24
1729230670000|2024-10-18 05:51:10|||||||||7
1729230690000|2024-10-18 05:51:30|||||||||2
1729230700000|2024-10-18 05:51:40|||||||||1
1729230720000|2024-10-18 05:52:00|||||||||6
1729230730000|2024-10-18 05:52:10|||||||||1
1729230740000|2024-10-18 05:52:20|||||||||6
1729230760000|2024-10-18 05:52:40|||||||||65
1729230770000|2024-10-18 05:52:50|||||||||40
1729230780000|2024-10-18 05:53:00|||||||||7
1729230790000|2024-10-18 05:53:10|||||||||23
1729230800000|2024-10-18 05:53:20|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|52
1729230810000|2024-10-18 05:53:30|||||||||4
1729230820000|2024-10-18 05:53:40|||||||||133
1729230830000|2024-10-18 05:53:50|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|16
1729230840000|2024-10-18 05:54:00|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|5845.36|5844.66|105
1729230850000|2024-10-18 05:54:10|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|35
1729230860000|2024-10-18 05:54:20|||||||||2
1729230870000|2024-10-18 05:54:30|||||||||2
1729230880000|2024-10-18 05:54:40|||||||||3
1729230890000|2024-10-18 05:54:50|||||||||5
1729230900000|2024-10-18 05:55:00|||||||||51
1729230910000|2024-10-18 05:55:10|5845.49|5844.79|5845.74|5845.04|5845.74|5845.04|5845.49|5844.79|93
1729230920000|2024-10-18 05:55:20|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|74
1729230930000|2024-10-18 05:55:30|||||||||5
1729230940000|2024-10-18 05:55:40|||||||||1
1729230960000|2024-10-18 05:56:00|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|36
1729230970000|2024-10-18 05:56:10|5845.99|5845.29|5845.74|5845.04|5845.99|5845.29|5845.74|5845.04|27
1729230980000|2024-10-18 05:56:20|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|24
1729230990000|2024-10-18 05:56:30|||||||||7
1729231000000|2024-10-18 05:56:40|||||||||1
1729231010000|2024-10-18 05:56:50|||||||||3
1729231020000|2024-10-18 05:57:00|||||||||6
1729231030000|2024-10-18 05:57:10|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|14
1729231040000|2024-10-18 05:57:20|||||||||2
1729231050000|2024-10-18 05:57:30|5845.99|5845.29|5846.24|5845.54|5846.24|5845.54|5845.99|5845.29|347
1729231060000|2024-10-18 05:57:40|||||||||97
1729231070000|2024-10-18 05:57:50|||||||||32
1729231080000|2024-10-18 05:58:00|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|55
1729231090000|2024-10-18 05:58:10|||||||||119
1729231100000|2024-10-18 05:58:20|||||||||23
1729231110000|2024-10-18 05:58:30|||||||||3
1729231120000|2024-10-18 05:58:40|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|38
1729231130000|2024-10-18 05:58:50|5846.49|5845.79|5846.74|5846.04|5846.74|5846.04|5846.49|5845.79|80
1729231140000|2024-10-18 05:59:00|||||||||3
1729231150000|2024-10-18 05:59:10|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|16
1729231160000|2024-10-18 05:59:20|5846.61|5845.91|5846.74|5846.04|5846.74|5846.04|5846.49|5845.79|12
1729231170000|2024-10-18 05:59:30|5846.61|5845.91|5846.49|5845.79|5846.74|5846.04|5846.49|5845.79|14
1729231180000|2024-10-18 05:59:40|||||||||8
1729231190000|2024-10-18 05:59:50|||||||||52
1729231200000|2024-10-18 06:00:00|5846.61|5845.91|5846.49|5845.79|5846.61|5845.91|5846.24|5845.54|66
1729231210000|2024-10-18 06:00:10|5846.24|5845.54|5846.24|5845.54|5846.49|5845.79|5846.24|5845.54|20
1729231220000|2024-10-18 06:00:20|||||||||22
1729231230000|2024-10-18 06:00:30|5846.49|5845.79|5846.74|5846.04|5846.74|5846.04|5846.49|5845.79|25
1729231240000|2024-10-18 06:00:40|5846.49|5845.79|5846.74|5846.04|5846.74|5846.04|5846.49|5845.79|33
1729231250000|2024-10-18 06:00:50|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|19
1729231260000|2024-10-18 06:01:00|5846.24|5845.54|5846.11|5845.41|5846.24|5845.54|5846.11|5845.41|47
1729231270000|2024-10-18 06:01:10|5845.99|5845.29|5845.74|5845.04|5845.99|5845.29|5845.74|5845.04|7
1729231280000|2024-10-18 06:01:20|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|5845.74|5845.04|23
1729231290000|2024-10-18 06:01:30|5845.86|5845.16|5845.99|5845.29|5845.99|5845.29|5845.86|5845.16|9
1729231300000|2024-10-18 06:01:40|5845.86|5845.16|5845.74|5845.04|5845.99|5845.29|5845.74|5845.04|8
1729231310000|2024-10-18 06:01:50|5845.86|5845.16|5845.99|5845.29|5845.99|5845.29|5845.74|5845.04|13
1729231320000|2024-10-18 06:02:00|5845.86|5845.16|5846.24|5845.54|5846.24|5845.54|5845.74|5845.04|14
1729231330000|2024-10-18 06:02:10|5846.11|5845.41|5845.74|5845.04|5846.24|5845.54|5845.74|5845.04|81
1729231340000|2024-10-18 06:02:20|5845.61|5844.91|5845.49|5844.79|5845.61|5844.91|5845.49|5844.79|9
1729231350000|2024-10-18 06:02:30|5845.61|5844.91|5845.49|5844.79|5845.61|5844.91|5845.49|5844.79|2
1729231370000|2024-10-18 06:02:50|5845.36|5844.66|5845.49|5844.79|5845.49|5844.79|5845.24|5844.54|28
1729231380000|2024-10-18 06:03:00|||||||||13
1729231390000|2024-10-18 06:03:10|5845.74|5845.04|5845.99|5845.29|5845.99|5845.29|5845.74|5845.04|17
1729231400000|2024-10-18 06:03:20|5845.74|5845.04|5845.99|5845.29|5845.99|5845.29|5845.74|5845.04|14
1729231410000|2024-10-18 06:03:30|5845.86|5845.16|5845.99|5845.29|5845.99|5845.29|5845.74|5845.04|2
1729231420000|2024-10-18 06:03:40|||||||||1
1729231430000|2024-10-18 06:03:50|5845.86|5845.16|5845.99|5845.29|5845.99|5845.29|5845.86|5845.16|10
1729231440000|2024-10-18 06:04:00|5845.86|5845.16|5845.99|5845.29|5845.99|5845.29|5845.74|5845.04|7
1729231450000|2024-10-18 06:04:10|5845.86|5845.16|5845.99|5845.29|5845.99|5845.29|5845.74|5845.04|21
1729231460000|2024-10-18 06:04:20|5845.86|5845.16|5845.99|5845.29|5845.99|5845.29|5845.86|5845.16|17
1729231480000|2024-10-18 06:04:40|||||||||1
1729231490000|2024-10-18 06:04:50|5845.86|5845.16|5845.99|5845.29|5845.99|5845.29|5845.86|5845.16|8
1729231500000|2024-10-18 06:05:00|5845.86|5845.16|5845.99|5845.29|5846.24|5845.54|5845.86|5845.16|18
1729231510000|2024-10-18 06:05:10|5845.86|5845.16|5845.74|5845.04|5845.99|5845.29|5845.74|5845.04|40
1729231520000|2024-10-18 06:05:20|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|5845.86|5845.16|14
1729231530000|2024-10-18 06:05:30|5845.86|5845.16|5845.86|5845.16|5845.99|5845.29|5845.74|5845.04|10
1729231540000|2024-10-18 06:05:40|5845.74|5845.04|5845.74|5845.04|5845.86|5845.16|5845.74|5845.04|2
1729231550000|2024-10-18 06:05:50|5845.99|5845.29|5846.24|5845.54|5846.24|5845.54|5845.99|5845.29|114
1729231560000|2024-10-18 06:06:00|||||||||4
1729231580000|2024-10-18 06:06:20|||||||||1
1729231590000|2024-10-18 06:06:30|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|19
1729231600000|2024-10-18 06:06:40|||||||||7
1729231610000|2024-10-18 06:06:50|||||||||2
1729231630000|2024-10-18 06:07:10|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|26
1729231640000|2024-10-18 06:07:20|5846.49|5845.79|5846.74|5846.04|5846.74|5846.04|5846.49|5845.79|17
1729231650000|2024-10-18 06:07:30|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|14
1729231660000|2024-10-18 06:07:40|||||||||4
1729231670000|2024-10-18 06:07:50|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|9
1729231680000|2024-10-18 06:08:00|||||||||14
1729231690000|2024-10-18 06:08:10|||||||||24
1729231700000|2024-10-18 06:08:20|5846.61|5845.91|5846.74|5846.04|5846.74|5846.04|5846.61|5845.91|9
1729231710000|2024-10-18 06:08:30|5846.61|5845.91|5846.49|5845.79|5846.61|5845.91|5846.49|5845.79|38
1729231720000|2024-10-18 06:08:40|5846.61|5845.91|5846.74|5846.04|5846.74|5846.04|5846.61|5845.91|70
1729231730000|2024-10-18 06:08:50|||||||||1
1729231740000|2024-10-18 06:09:00|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|153
1729231750000|2024-10-18 06:09:10|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|69
1729231760000|2024-10-18 06:09:20|||||||||10
1729231770000|2024-10-18 06:09:30|||||||||6
1729231780000|2024-10-18 06:09:40|||||||||5
1729231790000|2024-10-18 06:09:50|||||||||34
1729231800000|2024-10-18 06:10:00|5846.61|5845.91|5846.74|5846.04|5846.74|5846.04|5846.61|5845.91|66
1729231810000|2024-10-18 06:10:10|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|53
1729231820000|2024-10-18 06:10:20|5846.86|5846.16|5846.99|5846.29|5846.99|5846.29|5846.74|5846.04|20
1729231830000|2024-10-18 06:10:30|5846.86|5846.16|5846.86|5846.16|5846.99|5846.29|5846.74|5846.04|27
1729231840000|2024-10-18 06:10:40|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.74|5846.04|8
1729231850000|2024-10-18 06:10:50|||||||||42
1729231860000|2024-10-18 06:11:00|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|108
1729231870000|2024-10-18 06:11:10|||||||||68
1729231880000|2024-10-18 06:11:20|||||||||4
1729231890000|2024-10-18 06:11:30|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|15
1729231900000|2024-10-18 06:11:40|5847.11|5846.41|5846.99|5846.29|5847.11|5846.41|5846.99|5846.29|15
1729231910000|2024-10-18 06:11:50|5847.11|5846.41|5846.99|5846.29|5847.24|5846.54|5846.99|5846.29|36
1729231920000|2024-10-18 06:12:00|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5846.99|5846.29|12
1729231930000|2024-10-18 06:12:10|5847.11|5846.41|5846.99|5846.29|5847.11|5846.41|5846.99|5846.29|21
1729231940000|2024-10-18 06:12:20|||||||||12
1729231950000|2024-10-18 06:12:30|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5846.49|5845.79|24
1729231960000|2024-10-18 06:12:40|5846.49|5845.79|5846.74|5846.04|5846.74|5846.04|5846.49|5845.79|20
1729231970000|2024-10-18 06:12:50|5846.99|5846.29|5846.86|5846.16|5846.99|5846.29|5846.86|5846.16|29
1729231980000|2024-10-18 06:13:00|5846.74|5846.04|5846.49|5845.79|5846.74|5846.04|5846.49|5845.79|6
1729231990000|2024-10-18 06:13:10|||||||||2
1729232000000|2024-10-18 06:13:20|||||||||18
1729232010000|2024-10-18 06:13:30|5846.24|5845.54|5846.49|5845.79|5846.49|5845.79|5846.24|5845.54|25
1729232020000|2024-10-18 06:13:40|5846.61|5845.91|5846.74|5846.04|5846.74|5846.04|5846.61|5845.91|10
1729232030000|2024-10-18 06:13:50|5846.61|5845.91|5846.74|5846.04|5846.74|5846.04|5846.61|5845.91|23
1729232040000|2024-10-18 06:14:00|5846.86|5846.16|5846.74|5846.04|5846.99|5846.29|5846.74|5846.04|20
1729232050000|2024-10-18 06:14:10|5846.49|5845.79|5846.74|5846.04|5846.74|5846.04|5846.49|5845.79|31
1729232060000|2024-10-18 06:14:20|||||||||16
1729232070000|2024-10-18 06:14:30|5846.61|5845.91|5846.99|5846.29|5846.99|5846.29|5846.49|5845.79|26
1729232080000|2024-10-18 06:14:40|5846.86|5846.16|5846.74|5846.04|5846.86|5846.16|5846.74|5846.04|1
1729232090000|2024-10-18 06:14:50|5846.86|5846.16|5846.99|5846.29|5846.99|5846.29|5846.86|5846.16|9
1729232100000|2024-10-18 06:15:00|5846.86|5846.16|5846.74|5846.04|5846.99|5846.29|5846.74|5846.04|8
1729232110000|2024-10-18 06:15:10|5846.86|5846.16|5846.99|5846.29|5846.99|5846.29|5846.74|5846.04|15
1729232120000|2024-10-18 06:15:20|5847.11|5846.41|5847.11|5846.41|5847.24|5846.54|5846.99|5846.29|32
1729232130000|2024-10-18 06:15:30|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5846.99|5846.29|7
1729232140000|2024-10-18 06:15:40|5847.11|5846.41|5847.24|5846.54|5847.24|5846.54|5847.11|5846.41|4
1729232150000|2024-10-18 06:15:50|||||||||4
1729232160000|2024-10-18 06:16:00|||||||||9
1729232170000|2024-10-18 06:16:10|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|22
1729232180000|2024-10-18 06:16:20|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|20
1729232210000|2024-10-18 06:16:50|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.36|5846.66|112
1729232220000|2024-10-18 06:17:00|5847.36|5846.66|5847.24|5846.54|5847.49|5846.79|5847.24|5846.54|17
1729232230000|2024-10-18 06:17:10|5847.49|5846.79|5847.36|5846.66|5847.49|5846.79|5847.36|5846.66|9
1729232240000|2024-10-18 06:17:20|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|0
1729232250000|2024-10-18 06:17:30|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|29
1729232260000|2024-10-18 06:17:40|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|64
1729232270000|2024-10-18 06:17:50|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.24|5846.54|36
1729232290000|2024-10-18 06:18:10|||||||||18
1729232300000|2024-10-18 06:18:20|5847.24|5846.54|5847.49|5846.79|5847.49|5846.79|5847.24|5846.54|11
1729232310000|2024-10-18 06:18:30|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|4
1729232320000|2024-10-18 06:18:40|||||||||1
1729232330000|2024-10-18 06:18:50|||||||||1
1729232340000|2024-10-18 06:19:00|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|9
1729232350000|2024-10-18 06:19:10|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|12
1729232360000|2024-10-18 06:19:20|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|23
1729232370000|2024-10-18 06:19:30|||||||||4
1729232380000|2024-10-18 06:19:40|5846.86|5846.16|5847.24|5846.54|5847.24|5846.54|5846.86|5846.16|46
1729232390000|2024-10-18 06:19:50|5847.49|5846.79|5847.24|5846.54|5847.49|5846.79|5847.24|5846.54|17
1729232400000|2024-10-18 06:20:00|5847.49|5846.79|5847.24|5846.54|5847.49|5846.79|5847.24|5846.54|9
1729232410000|2024-10-18 06:20:10|5847.11|5846.41|5847.24|5846.54|5847.24|5846.54|5846.99|5846.29|15
1729232430000|2024-10-18 06:20:30|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|11
1729232440000|2024-10-18 06:20:40|5847.36|5846.66|5847.24|5846.54|5847.36|5846.66|5847.24|5846.54|3
1729232450000|2024-10-18 06:20:50|||||||||4
1729232460000|2024-10-18 06:21:00|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|7
1729232470000|2024-10-18 06:21:10|||||||||1
1729232480000|2024-10-18 06:21:20|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5
1729232490000|2024-10-18 06:21:30|||||||||3
1729232500000|2024-10-18 06:21:40|5846.49|5845.79|5846.74|5846.04|5846.74|5846.04|5846.49|5845.79|21
1729232510000|2024-10-18 06:21:50|||||||||1
1729232520000|2024-10-18 06:22:00|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|7
1729232530000|2024-10-18 06:22:10|5846.74|5846.04|5846.74|5846.04|5846.86|5846.16|5846.74|5846.04|4
1729232540000|2024-10-18 06:22:20|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.74|5846.04|5
1729232550000|2024-10-18 06:22:30|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|10
1729232560000|2024-10-18 06:22:40|5847.49|5846.79|5847.36|5846.66|5847.49|5846.79|5847.24|5846.54|54
1729232570000|2024-10-18 06:22:50|5847.24|5846.54|5847.24|5846.54|5847.36|5846.66|5847.24|5846.54|4
1729232580000|2024-10-18 06:23:00|5846.99|5846.29|5846.74|5846.04|5846.99|5846.29|5846.74|5846.04|46
1729232590000|2024-10-18 06:23:10|||||||||1
1729232610000|2024-10-18 06:23:30|||||||||34
1729232620000|2024-10-18 06:23:40|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.86|5846.16|30
1729232630000|2024-10-18 06:23:50|5846.86|5846.16|5846.99|5846.29|5846.99|5846.29|5846.86|5846.16|4
1729232640000|2024-10-18 06:24:00|5846.86|5846.16|5846.86|5846.16|5846.99|5846.29|5846.74|5846.04|8
1729232650000|2024-10-18 06:24:10|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.86|5846.16|62
1729232660000|2024-10-18 06:24:20|||||||||2
1729232680000|2024-10-18 06:24:40|5846.86|5846.16|5846.74|5846.04|5846.86|5846.16|5846.74|5846.04|21
1729232690000|2024-10-18 06:24:50|5846.86|5846.16|5846.86|5846.16|5846.86|5846.16|5846.74|5846.04|7
1729232700000|2024-10-18 06:25:00|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.86|5846.16|4
1729232710000|2024-10-18 06:25:10|||||||||15
1729232720000|2024-10-18 06:25:20|||||||||1
1729232730000|2024-10-18 06:25:30|||||||||12
1729232750000|2024-10-18 06:25:50|5846.74|5846.04|5846.99|5846.29|5846.99|5846.29|5846.74|5846.04|12
1729232760000|2024-10-18 06:26:00|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5
1729232770000|2024-10-18 06:26:10|||||||||11
1729232780000|2024-10-18 06:26:20|5846.86|5846.16|5846.99|5846.29|5846.99|5846.29|5846.74|5846.04|15
1729232790000|2024-10-18 06:26:30|5846.74|5846.04|5846.49|5845.79|5846.74|5846.04|5846.49|5845.79|15
1729232800000|2024-10-18 06:26:40|||||||||4
1729232810000|2024-10-18 06:26:50|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|13
1729232820000|2024-10-18 06:27:00|||||||||2
1729232830000|2024-10-18 06:27:10|||||||||1
1729232840000|2024-10-18 06:27:20|5846.49|5845.79|5846.61|5845.91|5846.61|5845.91|5846.49|5845.79|9
1729232850000|2024-10-18 06:27:30|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|0
1729232870000|2024-10-18 06:27:50|5846.36|5845.66|5846.49|5845.79|5846.49|5845.79|5846.36|5845.66|23
1729232880000|2024-10-18 06:28:00|5846.36|5845.66|5846.24|5845.54|5846.36|5845.66|5846.24|5845.54|8
1729232890000|2024-10-18 06:28:10|||||||||2
1729232910000|2024-10-18 06:28:30|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|27
1729232920000|2024-10-18 06:28:40|||||||||1
1729232930000|2024-10-18 06:28:50|5846.24|5845.54|5846.24|5845.54|5846.49|5845.79|5846.24|5845.54|43
1729232950000|2024-10-18 06:29:10|5846.49|5845.79|5846.24|5845.54|5846.49|5845.79|5846.24|5845.54|15
1729232960000|2024-10-18 06:29:20|5846.36|5845.66|5846.49|5845.79|5846.49|5845.79|5846.36|5845.66|2
1729232970000|2024-10-18 06:29:30|||||||||2
1729232980000|2024-10-18 06:29:40|5846.61|5845.91|5846.61|5845.91|5846.74|5846.04|5846.61|5845.91|55
1729232990000|2024-10-18 06:29:50|5846.49|5845.79|5846.74|5846.04|5846.74|5846.04|5846.49|5845.79|7
1729233000000|2024-10-18 06:30:00|5846.99|5846.29|5846.74|5846.04|5846.99|5846.29|5846.74|5846.04|78
1729233010000|2024-10-18 06:30:10|5846.61|5845.91|5846.61|5845.91|5846.74|5846.04|5846.61|5845.91|4
1729233020000|2024-10-18 06:30:20|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5846.49|5845.79|8
1729233040000|2024-10-18 06:30:40|5846.99|5846.29|5846.74|5846.04|5846.99|5846.29|5846.74|5846.04|17
1729233060000|2024-10-18 06:31:00|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|7
1729233070000|2024-10-18 06:31:10|5846.74|5846.04|5846.99|5846.29|5846.99|5846.29|5846.74|5846.04|26
1729233080000|2024-10-18 06:31:20|5847.11|5846.41|5847.11|5846.41|5847.24|5846.54|5846.99|5846.29|20
1729233090000|2024-10-18 06:31:30|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.11|5846.41|1
1729233100000|2024-10-18 06:31:40|5846.99|5846.29|5847.11|5846.41|5847.11|5846.41|5846.99|5846.29|11
1729233110000|2024-10-18 06:31:50|5847.24|5846.54|5847.11|5846.41|5847.24|5846.54|5846.99|5846.29|5
1729233120000|2024-10-18 06:32:00|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.11|5846.41|24
1729233130000|2024-10-18 06:32:10|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.36|5846.66|8
1729233140000|2024-10-18 06:32:20|5847.24|5846.54|5847.49|5846.79|5847.49|5846.79|5847.24|5846.54|28
1729233150000|2024-10-18 06:32:30|||||||||113
1729233160000|2024-10-18 06:32:40|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.11|5846.41|20
1729233170000|2024-10-18 06:32:50|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|20
1729233180000|2024-10-18 06:33:00|5846.86|5846.16|5846.99|5846.29|5846.99|5846.29|5846.74|5846.04|34
1729233190000|2024-10-18 06:33:10|5846.86|5846.16|5846.99|5846.29|5846.99|5846.29|5846.86|5846.16|9
1729233210000|2024-10-18 06:33:30|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|26
1729233220000|2024-10-18 06:33:40|5847.36|5846.66|5847.24|5846.54|5847.36|5846.66|5847.24|5846.54|8
1729233230000|2024-10-18 06:33:50|5847.36|5846.66|5847.24|5846.54|5847.36|5846.66|5847.24|5846.54|3
1729233240000|2024-10-18 06:34:00|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|10
1729233250000|2024-10-18 06:34:10|5847.11|5846.41|5847.11|5846.41|5847.24|5846.54|5847.11|5846.41|28
1729233260000|2024-10-18 06:34:20|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.11|5846.41|14
1729233280000|2024-10-18 06:34:40|5847.11|5846.41|5847.24|5846.54|5847.24|5846.54|5846.99|5846.29|46
1729233290000|2024-10-18 06:34:50|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|10
1729233300000|2024-10-18 06:35:00|5847.74|5847.04|5847.49|5846.79|5847.74|5847.04|5847.49|5846.79|41
1729233310000|2024-10-18 06:35:10|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|16
1729233330000|2024-10-18 06:35:30|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|200
1729233350000|2024-10-18 06:35:50|||||||||14
1729233360000|2024-10-18 06:36:00|||||||||63
1729233370000|2024-10-18 06:36:10|||||||||1
1729233380000|2024-10-18 06:36:20|5847.74|5847.04|5847.49|5846.79|5847.74|5847.04|5847.49|5846.79|58
1729233390000|2024-10-18 06:36:30|5847.74|5847.04|5847.99|5847.29|5847.99|5847.29|5847.74|5847.04|49
1729233400000|2024-10-18 06:36:40|||||||||7
1729233410000|2024-10-18 06:36:50|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|5848.11|5847.41|185
1729233420000|2024-10-18 06:37:00|5848.11|5847.41|5848.24|5847.54|5848.24|5847.54|5848.11|5847.41|13
1729233430000|2024-10-18 06:37:10|||||||||10
1729233440000|2024-10-18 06:37:20|||||||||4
1729233450000|2024-10-18 06:37:30|||||||||52
1729233460000|2024-10-18 06:37:40|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|21
1729233470000|2024-10-18 06:37:50|||||||||1
1729233480000|2024-10-18 06:38:00|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|71
1729233490000|2024-10-18 06:38:10|||||||||2
1729233500000|2024-10-18 06:38:20|5848.11|5847.41|5848.24|5847.54|5848.24|5847.54|5848.11|5847.41|25
1729233510000|2024-10-18 06:38:30|5848.11|5847.41|5848.24|5847.54|5848.24|5847.54|5848.11|5847.41|8
1729233520000|2024-10-18 06:38:40|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|11
1729233530000|2024-10-18 06:38:50|5848.11|5847.41|5848.24|5847.54|5848.24|5847.54|5847.99|5847.29|7
1729233540000|2024-10-18 06:39:00|5848.11|5847.41|5848.24|5847.54|5848.24|5847.54|5847.99|5847.29|9
1729233550000|2024-10-18 06:39:10|5847.99|5847.29|5848.24|5847.54|5848.24|5847.54|5847.99|5847.29|29
1729233560000|2024-10-18 06:39:20|5848.11|5847.41|5847.99|5847.29|5848.11|5847.41|5847.99|5847.29|14
1729233570000|2024-10-18 06:39:30|||||||||4
1729233590000|2024-10-18 06:39:50|5848.11|5847.41|5847.99|5847.29|5848.11|5847.41|5847.99|5847.29|48
1729233600000|2024-10-18 06:40:00|5848.11|5847.41|5848.24|5847.54|5848.24|5847.54|5848.11|5847.41|33
1729233610000|2024-10-18 06:40:10|5847.99|5847.29|5847.99|5847.29|5848.11|5847.41|5847.86|5847.16|32
1729233620000|2024-10-18 06:40:20|||||||||11
1729233630000|2024-10-18 06:40:30|||||||||12
1729233640000|2024-10-18 06:40:40|5848.24|5847.54|5847.99|5847.29|5848.24|5847.54|5847.99|5847.29|18
1729233650000|2024-10-18 06:40:50|5847.86|5847.16|5847.99|5847.29|5847.99|5847.29|5847.86|5847.16|23
1729233660000|2024-10-18 06:41:00|5847.86|5847.16|5847.74|5847.04|5847.99|5847.29|5847.74|5847.04|19
1729233670000|2024-10-18 06:41:10|||||||||1
1729233680000|2024-10-18 06:41:20|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|8
1729233690000|2024-10-18 06:41:30|5847.74|5847.04|5847.49|5846.79|5847.74|5847.04|5847.49|5846.79|23
1729233710000|2024-10-18 06:41:50|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.11|5846.41|107
1729233720000|2024-10-18 06:42:00|5847.11|5846.41|5846.74|5846.04|5847.11|5846.41|5846.74|5846.04|18
1729233730000|2024-10-18 06:42:10|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|41
1729233740000|2024-10-18 06:42:20|5846.74|5846.04|5846.49|5845.79|5846.74|5846.04|5846.49|5845.79|19
1729233750000|2024-10-18 06:42:30|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5846.61|5845.91|5
1729233760000|2024-10-18 06:42:40|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|9
1729233770000|2024-10-18 06:42:50|||||||||12
1729233780000|2024-10-18 06:43:00|||||||||11
1729233790000|2024-10-18 06:43:10|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|15
1729233800000|2024-10-18 06:43:20|5847.11|5846.41|5846.99|5846.29|5847.24|5846.54|5846.99|5846.29|12
1729233810000|2024-10-18 06:43:30|||||||||1
1729233820000|2024-10-18 06:43:40|||||||||2
1729233840000|2024-10-18 06:44:00|5846.74|5846.04|5846.61|5845.91|5846.74|5846.04|5846.61|5845.91|25
1729233850000|2024-10-18 06:44:10|5846.49|5845.79|5846.74|5846.04|5846.74|5846.04|5846.49|5845.79|9
1729233860000|2024-10-18 06:44:20|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|8
1729233870000|2024-10-18 06:44:30|||||||||3
1729233880000|2024-10-18 06:44:40|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|10
1729233890000|2024-10-18 06:44:50|||||||||3
1729233900000|2024-10-18 06:45:00|||||||||22
1729233910000|2024-10-18 06:45:10|||||||||3
1729233920000|2024-10-18 06:45:20|||||||||3
1729233930000|2024-10-18 06:45:30|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|19
1729233940000|2024-10-18 06:45:40|5846.86|5846.16|5846.99|5846.29|5846.99|5846.29|5846.86|5846.16|16
1729233950000|2024-10-18 06:45:50|||||||||3
1729233960000|2024-10-18 06:46:00|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|9
1729233970000|2024-10-18 06:46:10|||||||||2
1729233980000|2024-10-18 06:46:20|5846.86|5846.16|5846.74|5846.04|5846.86|5846.16|5846.74|5846.04|30
1729233990000|2024-10-18 06:46:30|||||||||2
1729234000000|2024-10-18 06:46:40|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|36
1729234020000|2024-10-18 06:47:00|5846.24|5845.54|5846.24|5845.54|5846.49|5845.79|5846.24|5845.54|67
1729234030000|2024-10-18 06:47:10|5846.11|5845.41|5845.74|5845.04|5846.11|5845.41|5845.49|5844.79|78
1729234040000|2024-10-18 06:47:20|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|15
1729234050000|2024-10-18 06:47:30|5845.86|5845.16|5845.99|5845.29|5845.99|5845.29|5845.86|5845.16|26
1729234060000|2024-10-18 06:47:40|||||||||1
1729234070000|2024-10-18 06:47:50|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|5845.99|5845.29|22
1729234080000|2024-10-18 06:48:00|5845.99|5845.29|5846.24|5845.54|5846.24|5845.54|5845.99|5845.29|26
1729234090000|2024-10-18 06:48:10|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|8
1729234100000|2024-10-18 06:48:20|5846.36|5845.66|5846.24|5845.54|5846.36|5845.66|5846.24|5845.54|30
1729234110000|2024-10-18 06:48:30|5846.36|5845.66|5846.36|5845.66|5846.49|5845.79|5846.24|5845.54|14
1729234120000|2024-10-18 06:48:40|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|1
1729234130000|2024-10-18 06:48:50|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|18
1729234140000|2024-10-18 06:49:00|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|8
1729234150000|2024-10-18 06:49:10|5846.36|5845.66|5846.24|5845.54|5846.36|5845.66|5846.24|5845.54|7
1729234160000|2024-10-18 06:49:20|5846.11|5845.41|5846.24|5845.54|5846.24|5845.54|5846.11|5845.41|13
1729234170000|2024-10-18 06:49:30|||||||||1
1729234180000|2024-10-18 06:49:40|||||||||7
1729234190000|2024-10-18 06:49:50|5846.11|5845.41|5846.11|5845.41|5846.24|5845.54|5846.11|5845.41|11
1729234200000|2024-10-18 06:50:00|5845.99|5845.29|5845.99|5845.29|5846.24|5845.54|5845.99|5845.29|8
1729234210000|2024-10-18 06:50:10|5845.86|5845.16|5845.74|5845.04|5845.86|5845.16|5845.61|5844.91|31
1729234220000|2024-10-18 06:50:20|5845.99|5845.29|5846.24|5845.54|5846.24|5845.54|5845.99|5845.29|16
1729234230000|2024-10-18 06:50:30|||||||||1
1729234240000|2024-10-18 06:50:40|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|7
1729234250000|2024-10-18 06:50:50|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|12
1729234280000|2024-10-18 06:51:20|5846.11|5845.41|5846.24|5845.54|5846.24|5845.54|5846.11|5845.41|11
1729234290000|2024-10-18 06:51:30|5846.49|5845.79|5846.74|5846.04|5846.74|5846.04|5846.49|5845.79|16
1729234300000|2024-10-18 06:51:40|||||||||1
1729234310000|2024-10-18 06:51:50|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|24
1729234320000|2024-10-18 06:52:00|5846.74|5846.04|5846.74|5846.04|5846.99|5846.29|5846.74|5846.04|22
1729234330000|2024-10-18 06:52:10|5846.86|5846.16|5846.74|5846.04|5846.86|5846.16|5846.74|5846.04|2
1729234350000|2024-10-18 06:52:30|5846.61|5845.91|5846.74|5846.04|5846.74|5846.04|5846.49|5845.79|28
1729234360000|2024-10-18 06:52:40|5846.49|5845.79|5846.74|5846.04|5846.74|5846.04|5846.49|5845.79|4
1729234370000|2024-10-18 06:52:50|||||||||1
1729234390000|2024-10-18 06:53:10|5846.49|5845.79|5846.61|5845.91|5846.74|5846.04|5846.49|5845.79|57
1729234400000|2024-10-18 06:53:20|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|0
1729234410000|2024-10-18 06:53:30|5846.61|5845.91|5846.74|5846.04|5846.74|5846.04|5846.61|5845.91|4
1729234420000|2024-10-18 06:53:40|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|9
1729234430000|2024-10-18 06:53:50|||||||||3
1729234440000|2024-10-18 06:54:00|5847.24|5846.54|5847.11|5846.41|5847.24|5846.54|5846.99|5846.29|53
1729234450000|2024-10-18 06:54:10|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.11|5846.41|11
1729234460000|2024-10-18 06:54:20|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|3
1729234470000|2024-10-18 06:54:30|5847.24|5846.54|5846.99|5846.29|5847.24|5846.54|5846.99|5846.29|6
1729234480000|2024-10-18 06:54:40|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|32
1729234490000|2024-10-18 06:54:50|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|7
1729234500000|2024-10-18 06:55:00|5846.86|5846.16|5846.99|5846.29|5846.99|5846.29|5846.86|5846.16|5
1729234510000|2024-10-18 06:55:10|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|27
1729234520000|2024-10-18 06:55:20|5847.11|5846.41|5847.24|5846.54|5847.24|5846.54|5846.99|5846.29|6
1729234530000|2024-10-18 06:55:30|5847.11|5846.41|5846.99|5846.29|5847.24|5846.54|5846.99|5846.29|22
1729234550000|2024-10-18 06:55:50|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5846.49|5845.79|21
1729234560000|2024-10-18 06:56:00|5846.61|5845.91|5846.74|5846.04|5846.74|5846.04|5846.61|5845.91|18
1729234570000|2024-10-18 06:56:10|5846.61|5845.91|5846.74|5846.04|5846.74|5846.04|5846.61|5845.91|0
1729234580000|2024-10-18 06:56:20|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|15
1729234600000|2024-10-18 06:56:40|||||||||19
1729234610000|2024-10-18 06:56:50|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|8
1729234620000|2024-10-18 06:57:00|5847.11|5846.41|5847.24|5846.54|5847.24|5846.54|5847.11|5846.41|10
1729234630000|2024-10-18 06:57:10|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|3
1729234640000|2024-10-18 06:57:20|5847.11|5846.41|5846.99|5846.29|5847.11|5846.41|5846.99|5846.29|20
1729234650000|2024-10-18 06:57:30|5847.11|5846.41|5847.11|5846.41|5847.11|5846.41|5847.11|5846.41|4
1729234660000|2024-10-18 06:57:40|5846.99|5846.29|5847.24|5846.54|5847.24|5846.54|5846.99|5846.29|7
1729234670000|2024-10-18 06:57:50|||||||||27
1729234680000|2024-10-18 06:58:00|5847.36|5846.66|5847.49|5846.79|5847.49|5846.79|5847.36|5846.66|29
1729234690000|2024-10-18 06:58:10|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|29
1729234700000|2024-10-18 06:58:20|5847.36|5846.66|5847.49|5846.79|5847.49|5846.79|5847.24|5846.54|14
1729234710000|2024-10-18 06:58:30|5847.36|5846.66|5847.24|5846.54|5847.36|5846.66|5847.24|5846.54|5
1729234730000|2024-10-18 06:58:50|5847.36|5846.66|5846.99|5846.29|5847.36|5846.66|5846.99|5846.29|24
1729234740000|2024-10-18 06:59:00|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|12
1729234750000|2024-10-18 06:59:10|||||||||3
1729234770000|2024-10-18 06:59:30|5847.36|5846.66|5847.49|5846.79|5847.49|5846.79|5847.36|5846.66|17
1729234780000|2024-10-18 06:59:40|5847.36|5846.66|5847.49|5846.79|5847.74|5847.04|5847.36|5846.66|31
1729234790000|2024-10-18 06:59:50|||||||||43
1729234800000|2024-10-18 07:00:00|5847.74|5847.04|5847.24|5846.54|5847.74|5847.04|5846.99|5846.29|75
1729234810000|2024-10-18 07:00:10|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.36|5846.66|34
1729234820000|2024-10-18 07:00:20|5847.24|5846.54|5847.24|5846.54|5847.61|5846.91|5846.99|5846.29|68
1729234830000|2024-10-18 07:00:30|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|27
1729234840000|2024-10-18 07:00:40|5847.61|5846.91|5847.61|5846.91|5847.61|5846.91|5847.61|5846.91|19
1729234850000|2024-10-18 07:00:50|5847.49|5846.79|5847.74|5847.04|5847.74|5847.04|5847.49|5846.79|10
1729234860000|2024-10-18 07:01:00|5847.99|5847.29|5847.74|5847.04|5847.99|5847.29|5847.61|5846.91|51
1729234870000|2024-10-18 07:01:10|5847.86|5847.16|5847.99|5847.29|5847.99|5847.29|5847.74|5847.04|44
1729234880000|2024-10-18 07:01:20|5847.86|5847.16|5847.74|5847.04|5847.86|5847.16|5847.74|5847.04|25
1729234890000|2024-10-18 07:01:30|5847.99|5847.29|5847.74|5847.04|5847.99|5847.29|5847.74|5847.04|35
1729234900000|2024-10-18 07:01:40|5847.49|5846.79|5847.74|5847.04|5847.74|5847.04|5847.49|5846.79|22
1729234910000|2024-10-18 07:01:50|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|6
1729234920000|2024-10-18 07:02:00|5848.24|5847.54|5847.99|5847.29|5848.24|5847.54|5847.99|5847.29|69
1729234930000|2024-10-18 07:02:10|5848.24|5847.54|5848.11|5847.41|5848.24|5847.54|5848.11|5847.41|20
1729234940000|2024-10-18 07:02:20|5848.24|5847.54|5848.11|5847.41|5848.24|5847.54|5847.99|5847.29|24
1729234950000|2024-10-18 07:02:30|5848.24|5847.54|5847.99|5847.29|5848.24|5847.54|5847.99|5847.29|12
1729234960000|2024-10-18 07:02:40|5848.11|5847.41|5848.24|5847.54|5848.24|5847.54|5847.99|5847.29|13
1729234970000|2024-10-18 07:02:50|||||||||18
1729234980000|2024-10-18 07:03:00|5848.11|5847.41|5848.24|5847.54|5848.24|5847.54|5847.99|5847.29|37
1729234990000|2024-10-18 07:03:10|||||||||108
1729235000000|2024-10-18 07:03:20|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|56
1729235010000|2024-10-18 07:03:30|5848.24|5847.54|5848.49|5847.79|5848.49|5847.79|5848.24|5847.54|262
1729235020000|2024-10-18 07:03:40|5848.74|5848.04|5848.49|5847.79|5848.74|5848.04|5848.49|5847.79|33
1729235030000|2024-10-18 07:03:50|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5848.49|5847.79|57
1729235040000|2024-10-18 07:04:00|5848.49|5847.79|5848.49|5847.79|5848.61|5847.91|5848.49|5847.79|65
1729235050000|2024-10-18 07:04:10|5848.61|5847.91|5848.74|5848.04|5848.74|5848.04|5848.49|5847.79|14
1729235060000|2024-10-18 07:04:20|5848.49|5847.79|5848.49|5847.79|5848.61|5847.91|5848.49|5847.79|9
1729235070000|2024-10-18 07:04:30|5848.61|5847.91|5848.49|5847.79|5848.74|5848.04|5848.49|5847.79|23
1729235080000|2024-10-18 07:04:40|||||||||30
1729235090000|2024-10-18 07:04:50|5848.61|5847.91|5848.49|5847.79|5848.61|5847.91|5848.49|5847.79|35
1729235100000|2024-10-18 07:05:00|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|61
1729235110000|2024-10-18 07:05:10|5848.49|5847.79|5848.74|5848.04|5848.74|5848.04|5848.49|5847.79|25
1729235120000|2024-10-18 07:05:20|5848.49|5847.79|5848.24|5847.54|5848.49|5847.79|5847.99|5847.29|68
1729235130000|2024-10-18 07:05:30|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.74|5847.04|50
1729235140000|2024-10-18 07:05:40|5848.11|5847.41|5848.24|5847.54|5848.24|5847.54|5847.99|5847.29|44
1729235150000|2024-10-18 07:05:50|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|5848.24|5847.54|23
1729235160000|2024-10-18 07:06:00|5848.74|5848.04|5848.61|5847.91|5848.74|5848.04|5848.49|5847.79|39
1729235170000|2024-10-18 07:06:10|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|5848.36|5847.66|6
1729235180000|2024-10-18 07:06:20|||||||||3
1729235200000|2024-10-18 07:06:40|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|18
1729235210000|2024-10-18 07:06:50|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|17
1729235220000|2024-10-18 07:07:00|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|13
1729235230000|2024-10-18 07:07:10|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|82
1729235240000|2024-10-18 07:07:20|||||||||19
1729235250000|2024-10-18 07:07:30|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|16
1729235260000|2024-10-18 07:07:40|||||||||1
1729235270000|2024-10-18 07:07:50|||||||||29
1729235280000|2024-10-18 07:08:00|||||||||96
1729235290000|2024-10-18 07:08:10|||||||||6
1729235310000|2024-10-18 07:08:30|||||||||25
1729235320000|2024-10-18 07:08:40|||||||||46
1729235340000|2024-10-18 07:09:00|||||||||15
1729235350000|2024-10-18 07:09:10|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|111
1729235360000|2024-10-18 07:09:20|||||||||52
1729235370000|2024-10-18 07:09:30|||||||||20
1729235390000|2024-10-18 07:09:50|||||||||2
1729235400000|2024-10-18 07:10:00|5848.74|5848.04|5847.74|5847.04|5848.74|5848.04|5847.74|5847.04|104
1729235410000|2024-10-18 07:10:10|5847.99|5847.29|5848.24|5847.54|5848.24|5847.54|5847.99|5847.29|76
1729235420000|2024-10-18 07:10:20|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|16
1729235430000|2024-10-18 07:10:30|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|26
1729235440000|2024-10-18 07:10:40|5847.99|5847.29|5848.49|5847.79|5848.49|5847.79|5847.99|5847.29|48
1729235460000|2024-10-18 07:11:00|5848.74|5848.04|5848.49|5847.79|5848.74|5848.04|5848.49|5847.79|22
1729235470000|2024-10-18 07:11:10|5848.74|5848.04|5848.49|5847.79|5848.74|5848.04|5848.49|5847.79|23
1729235480000|2024-10-18 07:11:20|5848.24|5847.54|5848.49|5847.79|5848.49|5847.79|5848.24|5847.54|16
1729235490000|2024-10-18 07:11:30|5848.36|5847.66|5848.49|5847.79|5848.49|5847.79|5848.24|5847.54|8
1729235500000|2024-10-18 07:11:40|5848.74|5848.04|5848.49|5847.79|5848.74|5848.04|5848.49|5847.79|28
1729235510000|2024-10-18 07:11:50|5848.61|5847.91|5848.74|5848.04|5848.74|5848.04|5848.49|5847.79|13
1729235520000|2024-10-18 07:12:00|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|36
1729235540000|2024-10-18 07:12:20|||||||||19
1729235550000|2024-10-18 07:12:30|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|88
1729235560000|2024-10-18 07:12:40|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|44
1729235570000|2024-10-18 07:12:50|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|9
1729235580000|2024-10-18 07:13:00|5848.99|5848.29|5848.74|5848.04|5848.99|5848.29|5848.74|5848.04|43
1729235590000|2024-10-18 07:13:10|5848.99|5848.29|5848.74|5848.04|5848.99|5848.29|5848.74|5848.04|42
1729235600000|2024-10-18 07:13:20|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|9
1729235610000|2024-10-18 07:13:30|||||||||4
1729235620000|2024-10-18 07:13:40|5848.74|5848.04|5848.99|5848.29|5848.99|5848.29|5848.74|5848.04|40
1729235630000|2024-10-18 07:13:50|||||||||4
1729235640000|2024-10-18 07:14:00|5848.49|5847.79|5848.74|5848.04|5848.74|5848.04|5848.49|5847.79|47
1729235650000|2024-10-18 07:14:10|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|39
1729235660000|2024-10-18 07:14:20|||||||||11
1729235670000|2024-10-18 07:14:30|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.11|5848.41|48
1729235680000|2024-10-18 07:14:40|5848.99|5848.29|5849.24|5848.54|5849.24|5848.54|5848.99|5848.29|11
1729235700000|2024-10-18 07:15:00|||||||||39
1729235710000|2024-10-18 07:15:10|||||||||4
1729235720000|2024-10-18 07:15:20|||||||||20
1729235730000|2024-10-18 07:15:30|||||||||87
1729235740000|2024-10-18 07:15:40|5849.11|5848.41|5848.99|5848.29|5849.11|5848.41|5848.99|5848.29|13
1729235750000|2024-10-18 07:15:50|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|12
1729235760000|2024-10-18 07:16:00|5849.11|5848.41|5849.24|5848.54|5849.24|5848.54|5848.99|5848.29|7
1729235770000|2024-10-18 07:16:10|||||||||2
1729235780000|2024-10-18 07:16:20|||||||||4
1729235790000|2024-10-18 07:16:30|||||||||9
1729235810000|2024-10-18 07:16:50|||||||||35
1729235820000|2024-10-18 07:17:00|||||||||9
1729235830000|2024-10-18 07:17:10|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|95
1729235840000|2024-10-18 07:17:20|||||||||56
1729235850000|2024-10-18 07:17:30|||||||||4
1729235860000|2024-10-18 07:17:40|||||||||27
1729235880000|2024-10-18 07:18:00|||||||||2
1729235890000|2024-10-18 07:18:10|||||||||9
1729235930000|2024-10-18 07:18:50|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|17
1729235940000|2024-10-18 07:19:00|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|68
1729235950000|2024-10-18 07:19:10|5848.86|5848.16|5848.99|5848.29|5848.99|5848.29|5848.86|5848.16|10
1729235960000|2024-10-18 07:19:20|5849.24|5848.54|5848.99|5848.29|5849.24|5848.54|5848.99|5848.29|50
1729235990000|2024-10-18 07:19:50|||||||||34
1729236000000|2024-10-18 07:20:00|||||||||1
1729236010000|2024-10-18 07:20:10|||||||||12
1729236020000|2024-10-18 07:20:20|||||||||1
1729236030000|2024-10-18 07:20:30|||||||||2
1729236040000|2024-10-18 07:20:40|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|18
1729236050000|2024-10-18 07:20:50|||||||||19
1729236060000|2024-10-18 07:21:00|5848.86|5848.16|5848.74|5848.04|5848.99|5848.29|5848.74|5848.04|33
1729236070000|2024-10-18 07:21:10|||||||||2
1729236080000|2024-10-18 07:21:20|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|5848.24|5847.54|21
1729236090000|2024-10-18 07:21:30|5848.24|5847.54|5848.49|5847.79|5848.49|5847.79|5848.24|5847.54|26
1729236100000|2024-10-18 07:21:40|||||||||4
1729236110000|2024-10-18 07:21:50|||||||||14
1729236120000|2024-10-18 07:22:00|5848.24|5847.54|5848.24|5847.54|5848.49|5847.79|5848.24|5847.54|11
1729236130000|2024-10-18 07:22:10|||||||||5
1729236140000|2024-10-18 07:22:20|||||||||12
1729236150000|2024-10-18 07:22:30|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|12
1729236160000|2024-10-18 07:22:40|5847.74|5847.04|5847.99|5847.29|5847.99|5847.29|5847.74|5847.04|29
1729236170000|2024-10-18 07:22:50|5848.24|5847.54|5848.49|5847.79|5848.49|5847.79|5848.24|5847.54|22
1729236180000|2024-10-18 07:23:00|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5848.49|5847.79|40
1729236190000|2024-10-18 07:23:10|||||||||13
1729236200000|2024-10-18 07:23:20|||||||||7
1729236210000|2024-10-18 07:23:30|5848.49|5847.79|5848.74|5848.04|5848.74|5848.04|5848.49|5847.79|23
1729236220000|2024-10-18 07:23:40|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|11
1729236230000|2024-10-18 07:23:50|5848.74|5848.04|5848.99|5848.29|5848.99|5848.29|5848.74|5848.04|25
1729236240000|2024-10-18 07:24:00|||||||||3
1729236250000|2024-10-18 07:24:10|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|20
1729236260000|2024-10-18 07:24:20|||||||||1
1729236270000|2024-10-18 07:24:30|5848.99|5848.29|5849.11|5848.41|5849.11|5848.41|5848.99|5848.29|12
1729236280000|2024-10-18 07:24:40|5849.24|5848.54|5848.99|5848.29|5849.24|5848.54|5848.99|5848.29|24
1729236290000|2024-10-18 07:24:50|5849.24|5848.54|5848.99|5848.29|5849.24|5848.54|5848.99|5848.29|29
1729236300000|2024-10-18 07:25:00|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|4
1729236310000|2024-10-18 07:25:10|||||||||2
1729236320000|2024-10-18 07:25:20|5849.11|5848.41|5849.11|5848.41|5849.11|5848.41|5849.11|5848.41|16
1729236330000|2024-10-18 07:25:30|5849.24|5848.54|5849.11|5848.41|5849.24|5848.54|5848.99|5848.29|13
1729236340000|2024-10-18 07:25:40|5848.99|5848.29|5849.49|5848.79|5849.49|5848.79|5848.99|5848.29|21
1729236350000|2024-10-18 07:25:50|||||||||3
1729236360000|2024-10-18 07:26:00|||||||||5
1729236370000|2024-10-18 07:26:10|5849.24|5848.54|5849.49|5848.79|5849.49|5848.79|5849.24|5848.54|23
1729236380000|2024-10-18 07:26:20|||||||||2
1729236390000|2024-10-18 07:26:30|||||||||38
1729236400000|2024-10-18 07:26:40|||||||||1
1729236410000|2024-10-18 07:26:50|5849.24|5848.54|5849.49|5848.79|5849.49|5848.79|5849.24|5848.54|88
1729236420000|2024-10-18 07:27:00|||||||||3
1729236440000|2024-10-18 07:27:20|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|37
1729236450000|2024-10-18 07:27:30|||||||||1
1729236460000|2024-10-18 07:27:40|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|15
1729236480000|2024-10-18 07:28:00|5849.24|5848.54|5849.49|5848.79|5849.49|5848.79|5849.24|5848.54|125
1729236490000|2024-10-18 07:28:10|||||||||12
1729236500000|2024-10-18 07:28:20|||||||||13
1729236520000|2024-10-18 07:28:40|5849.24|5848.54|5849.24|5848.54|5849.49|5848.79|5849.24|5848.54|8
1729236530000|2024-10-18 07:28:50|||||||||15
1729236540000|2024-10-18 07:29:00|5848.99|5848.29|5848.99|5848.29|5849.24|5848.54|5848.99|5848.29|64
1729236560000|2024-10-18 07:29:20|||||||||1
1729236570000|2024-10-18 07:29:30|||||||||3
1729236580000|2024-10-18 07:29:40|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|43
1729236600000|2024-10-18 07:30:00|5848.99|5848.29|5849.24|5848.54|5849.24|5848.54|5848.99|5848.29|17
1729236610000|2024-10-18 07:30:10|||||||||14
1729236620000|2024-10-18 07:30:20|5848.74|5848.04|5848.99|5848.29|5848.99|5848.29|5848.74|5848.04|76
1729236630000|2024-10-18 07:30:30|||||||||7
1729236640000|2024-10-18 07:30:40|||||||||5
1729236650000|2024-10-18 07:30:50|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.11|5848.41|21
1729236660000|2024-10-18 07:31:00|5849.11|5848.41|5848.99|5848.29|5849.11|5848.41|5848.86|5848.16|19
1729236680000|2024-10-18 07:31:20|5848.86|5848.16|5848.99|5848.29|5848.99|5848.29|5848.86|5848.16|17
1729236690000|2024-10-18 07:31:30|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|10
1729236700000|2024-10-18 07:31:40|||||||||27
1729236720000|2024-10-18 07:32:00|||||||||3
1729236730000|2024-10-18 07:32:10|5848.49|5847.79|5848.49|5847.79|5848.74|5848.04|5848.49|5847.79|30
1729236740000|2024-10-18 07:32:20|||||||||24
1729236760000|2024-10-18 07:32:40|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|22
1729236770000|2024-10-18 07:32:50|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|25
1729236780000|2024-10-18 07:33:00|5849.24|5848.54|5848.99|5848.29|5849.24|5848.54|5848.99|5848.29|72
1729236790000|2024-10-18 07:33:10|5849.24|5848.54|5849.11|5848.41|5849.24|5848.54|5849.11|5848.41|19
1729236800000|2024-10-18 07:33:20|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|1
1729236810000|2024-10-18 07:33:30|5849.36|5848.66|5849.24|5848.54|5849.36|5848.66|5849.24|5848.54|14
1729236820000|2024-10-18 07:33:40|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|7
1729236840000|2024-10-18 07:34:00|5849.36|5848.66|5849.49|5848.79|5849.49|5848.79|5849.36|5848.66|26
1729236860000|2024-10-18 07:34:20|5849.36|5848.66|5849.49|5848.79|5849.49|5848.79|5849.24|5848.54|14
1729236870000|2024-10-18 07:34:30|5849.24|5848.54|5848.99|5848.29|5849.24|5848.54|5848.99|5848.29|14
1729236880000|2024-10-18 07:34:40|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|6
1729236890000|2024-10-18 07:34:50|||||||||7
1729236900000|2024-10-18 07:35:00|5849.49|5848.79|5849.24|5848.54|5849.49|5848.79|5848.99|5848.29|34
1729236910000|2024-10-18 07:35:10|||||||||3
1729236920000|2024-10-18 07:35:20|||||||||16
1729236930000|2024-10-18 07:35:30|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|10
1729236940000|2024-10-18 07:35:40|||||||||10
1729236950000|2024-10-18 07:35:50|5849.74|5849.04|5849.61|5848.91|5849.74|5849.04|5849.61|5848.91|30
1729236960000|2024-10-18 07:36:00|5849.74|5849.04|5849.49|5848.79|5849.74|5849.04|5849.49|5848.79|68
1729236970000|2024-10-18 07:36:10|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|7
1729236980000|2024-10-18 07:36:20|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|33
1729236990000|2024-10-18 07:36:30|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.49|5848.79|25
1729237000000|2024-10-18 07:36:40|5849.61|5848.91|5849.49|5848.79|5849.61|5848.91|5849.49|5848.79|10
1729237010000|2024-10-18 07:36:50|||||||||8
1729237020000|2024-10-18 07:37:00|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|34
1729237030000|2024-10-18 07:37:10|||||||||6
1729237040000|2024-10-18 07:37:20|||||||||4
1729237050000|2024-10-18 07:37:30|||||||||5
1729237060000|2024-10-18 07:37:40|5849.61|5848.91|5849.74|5849.04|5849.74|5849.04|5849.61|5848.91|28
1729237070000|2024-10-18 07:37:50|5849.61|5848.91|5849.49|5848.79|5849.61|5848.91|5849.49|5848.79|32
1729237080000|2024-10-18 07:38:00|||||||||1
1729237090000|2024-10-18 07:38:10|||||||||5
1729237100000|2024-10-18 07:38:20|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|23
1729237110000|2024-10-18 07:38:30|||||||||1
1729237120000|2024-10-18 07:38:40|||||||||5
1729237140000|2024-10-18 07:39:00|||||||||87
1729237150000|2024-10-18 07:39:10|||||||||3
1729237160000|2024-10-18 07:39:20|||||||||2
1729237170000|2024-10-18 07:39:30|||||||||2
1729237180000|2024-10-18 07:39:40|||||||||24
1729237190000|2024-10-18 07:39:50|||||||||1
1729237200000|2024-10-18 07:40:00|||||||||48
1729237210000|2024-10-18 07:40:10|||||||||1
1729237220000|2024-10-18 07:40:20|5849.99|5849.29|5849.74|5849.04|5849.99|5849.29|5849.74|5849.04|237
1729237230000|2024-10-18 07:40:30|||||||||5
1729237240000|2024-10-18 07:40:40|||||||||2
1729237250000|2024-10-18 07:40:50|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|5849.74|5849.04|44
1729237270000|2024-10-18 07:41:10|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|67
1729237280000|2024-10-18 07:41:20|||||||||10
1729237290000|2024-10-18 07:41:30|||||||||7
1729237300000|2024-10-18 07:41:40|||||||||5
1729237310000|2024-10-18 07:41:50|||||||||2
1729237320000|2024-10-18 07:42:00|5850.49|5849.79|5850.49|5849.79|5850.49|5849.79|5850.24|5849.54|283
1729237330000|2024-10-18 07:42:10|||||||||3
1729237340000|2024-10-18 07:42:20|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|45
1729237350000|2024-10-18 07:42:30|||||||||19
1729237360000|2024-10-18 07:42:40|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|59
1729237370000|2024-10-18 07:42:50|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.24|5848.54|123
1729237380000|2024-10-18 07:43:00|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|25
1729237390000|2024-10-18 07:43:10|||||||||40
1729237400000|2024-10-18 07:43:20|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|36
1729237420000|2024-10-18 07:43:40|||||||||4
1729237430000|2024-10-18 07:43:50|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|32
1729237440000|2024-10-18 07:44:00|||||||||1
1729237450000|2024-10-18 07:44:10|||||||||7
1729237460000|2024-10-18 07:44:20|5849.24|5848.54|5849.49|5848.79|5849.49|5848.79|5849.24|5848.54|41
1729237470000|2024-10-18 07:44:30|||||||||9
1729237480000|2024-10-18 07:44:40|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|23
1729237490000|2024-10-18 07:44:50|||||||||17
1729237500000|2024-10-18 07:45:00|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.24|5848.54|65
1729237510000|2024-10-18 07:45:10|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|10
1729237520000|2024-10-18 07:45:20|||||||||31
1729237530000|2024-10-18 07:45:30|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|6
1729237540000|2024-10-18 07:45:40|||||||||37
1729237550000|2024-10-18 07:45:50|5849.24|5848.54|5848.99|5848.29|5849.49|5848.79|5848.99|5848.29|21
1729237560000|2024-10-18 07:46:00|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|42
1729237570000|2024-10-18 07:46:10|||||||||33
1729237580000|2024-10-18 07:46:20|5849.11|5848.41|5848.99|5848.29|5849.24|5848.54|5848.99|5848.29|17
1729237590000|2024-10-18 07:46:30|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|21
1729237610000|2024-10-18 07:46:50|5849.11|5848.41|5849.24|5848.54|5849.24|5848.54|5848.99|5848.29|33
1729237620000|2024-10-18 07:47:00|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.24|5848.54|31
1729237630000|2024-10-18 07:47:10|||||||||4
1729237640000|2024-10-18 07:47:20|||||||||1
1729237650000|2024-10-18 07:47:30|||||||||6
1729237660000|2024-10-18 07:47:40|5849.24|5848.54|5849.49|5848.79|5849.49|5848.79|5849.24|5848.54|29
1729237670000|2024-10-18 07:47:50|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.11|5848.41|21
1729237680000|2024-10-18 07:48:00|5849.11|5848.41|5848.86|5848.16|5849.11|5848.41|5848.86|5848.16|23
1729237690000|2024-10-18 07:48:10|5848.99|5848.29|5848.74|5848.04|5848.99|5848.29|5848.74|5848.04|16
1729237700000|2024-10-18 07:48:20|5848.99|5848.29|5849.24|5848.54|5849.24|5848.54|5848.99|5848.29|41
1729237710000|2024-10-18 07:48:30|||||||||9
1729237720000|2024-10-18 07:48:40|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|6
1729237730000|2024-10-18 07:48:50|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|13
1729237740000|2024-10-18 07:49:00|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|13
1729237750000|2024-10-18 07:49:10|5849.74|5849.04|5849.99|5849.29|5849.99|5849.29|5849.74|5849.04|52
1729237760000|2024-10-18 07:49:20|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|15
1729237770000|2024-10-18 07:49:30|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|5849.86|5849.16|29
1729237780000|2024-10-18 07:49:40|||||||||4
1729237790000|2024-10-18 07:49:50|||||||||29
1729237800000|2024-10-18 07:50:00|5850.24|5849.54|5850.11|5849.41|5850.24|5849.54|5849.99|5849.29|34
1729237810000|2024-10-18 07:50:10|5850.24|5849.54|5849.99|5849.29|5850.24|5849.54|5849.99|5849.29|16
1729237820000|2024-10-18 07:50:20|||||||||1
1729237830000|2024-10-18 07:50:30|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|7
1729237840000|2024-10-18 07:50:40|||||||||1
1729237850000|2024-10-18 07:50:50|||||||||8
1729237860000|2024-10-18 07:51:00|5849.99|5849.29|5849.99|5849.29|5850.24|5849.54|5849.99|5849.29|55
1729237870000|2024-10-18 07:51:10|||||||||11
1729237880000|2024-10-18 07:51:20|5850.11|5849.41|5850.24|5849.54|5850.24|5849.54|5849.99|5849.29|16
1729237900000|2024-10-18 07:51:40|||||||||28
1729237910000|2024-10-18 07:51:50|5850.36|5849.66|5850.49|5849.79|5850.49|5849.79|5850.36|5849.66|12
1729237920000|2024-10-18 07:52:00|||||||||9
1729237930000|2024-10-18 07:52:10|||||||||68
1729237940000|2024-10-18 07:52:20|||||||||6
1729237950000|2024-10-18 07:52:30|||||||||3
1729237960000|2024-10-18 07:52:40|||||||||7
1729237970000|2024-10-18 07:52:50|||||||||4
1729237980000|2024-10-18 07:53:00|||||||||229
1729237990000|2024-10-18 07:53:10|||||||||62
1729238000000|2024-10-18 07:53:20|||||||||12
1729238010000|2024-10-18 07:53:30|||||||||37
1729238020000|2024-10-18 07:53:40|||||||||1
1729238030000|2024-10-18 07:53:50|||||||||4
1729238040000|2024-10-18 07:54:00|5851.24|5850.54|5851.24|5850.54|5851.24|5850.54|5851.24|5850.54|500
1729238050000|2024-10-18 07:54:10|5850.99|5850.29|5851.24|5850.54|5851.24|5850.54|5850.99|5850.29|135
1729238060000|2024-10-18 07:54:20|5850.99|5850.29|5851.24|5850.54|5851.24|5850.54|5850.99|5850.29|48
1729238070000|2024-10-18 07:54:30|||||||||10
1729238080000|2024-10-18 07:54:40|5852.74|5852.04|5852.74|5852.04|5852.74|5852.04|5852.49|5851.79|665
1729238090000|2024-10-18 07:54:50|5852.99|5852.29|5852.99|5852.29|5852.99|5852.29|5852.99|5852.29|159
1729238100000|2024-10-18 07:55:00|5852.74|5852.04|5852.49|5851.79|5852.74|5852.04|5852.24|5851.54|170
1729238110000|2024-10-18 07:55:10|||||||||65
1729238120000|2024-10-18 07:55:20|5852.74|5852.04|5852.99|5852.29|5852.99|5852.29|5852.74|5852.04|46
1729238130000|2024-10-18 07:55:30|5853.24|5852.54|5853.24|5852.54|5853.24|5852.54|5853.24|5852.54|46
1729238140000|2024-10-18 07:55:40|||||||||18
1729238150000|2024-10-18 07:55:50|5853.74|5853.04|5853.74|5853.04|5853.74|5853.04|5853.74|5853.04|221
1729238160000|2024-10-18 07:56:00|5853.61|5852.91|5853.74|5853.04|5853.74|5853.04|5853.61|5852.91|53
1729238170000|2024-10-18 07:56:10|5853.99|5853.29|5853.99|5853.29|5853.99|5853.29|5853.99|5853.29|106
1729238180000|2024-10-18 07:56:20|5854.24|5853.54|5854.24|5853.54|5854.24|5853.54|5854.24|5853.54|99
1729238190000|2024-10-18 07:56:30|5853.99|5853.29|5853.99|5853.29|5853.99|5853.29|5853.99|5853.29|31
1729238200000|2024-10-18 07:56:40|||||||||34
1729238210000|2024-10-18 07:56:50|||||||||18
1729238220000|2024-10-18 07:57:00|||||||||32
1729238230000|2024-10-18 07:57:10|5854.24|5853.54|5855.24|5854.54|5855.24|5854.54|5854.24|5853.54|195
1729238240000|2024-10-18 07:57:20|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|59
1729238250000|2024-10-18 07:57:30|5854.74|5854.04|5854.74|5854.04|5854.74|5854.04|5854.74|5854.04|34
1729238260000|2024-10-18 07:57:40|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|23
1729238270000|2024-10-18 07:57:50|5854.74|5854.04|5854.74|5854.04|5854.74|5854.04|5854.74|5854.04|71
1729238280000|2024-10-18 07:58:00|5854.99|5854.29|5854.74|5854.04|5854.99|5854.29|5854.74|5854.04|54
1729238290000|2024-10-18 07:58:10|||||||||6
1729238300000|2024-10-18 07:58:20|||||||||16
1729238310000|2024-10-18 07:58:30|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|42
1729238320000|2024-10-18 07:58:40|||||||||10
1729238330000|2024-10-18 07:58:50|5855.11|5854.41|5855.24|5854.54|5855.24|5854.54|5855.11|5854.41|16
1729238340000|2024-10-18 07:59:00|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|13
1729238350000|2024-10-18 07:59:10|||||||||3
1729238360000|2024-10-18 07:59:20|||||||||63
1729238370000|2024-10-18 07:59:30|5855.24|5854.54|5855.24|5854.54|5855.24|5854.54|5855.24|5854.54|16
1729238380000|2024-10-18 07:59:40|||||||||17
1729238390000|2024-10-18 07:59:50|||||||||13
1729238400000|2024-10-18 08:00:00|5854.99|5854.29|5854.49|5853.79|5855.24|5854.54|5854.49|5853.79|220
1729238410000|2024-10-18 08:00:10|5854.74|5854.04|5854.74|5854.04|5854.74|5854.04|5854.74|5854.04|32
1729238420000|2024-10-18 08:00:20|5854.99|5854.29|5854.74|5854.04|5854.99|5854.29|5854.49|5853.79|56
1729238430000|2024-10-18 08:00:30|5854.61|5853.91|5854.49|5853.79|5854.61|5853.91|5854.49|5853.79|63
1729238440000|2024-10-18 08:00:40|5854.61|5853.91|5854.74|5854.04|5854.74|5854.04|5854.49|5853.79|29
1729238450000|2024-10-18 08:00:50|5854.49|5853.79|5854.49|5853.79|5854.74|5854.04|5854.49|5853.79|29
1729238460000|2024-10-18 08:01:00|5854.74|5854.04|5854.99|5854.29|5854.99|5854.29|5854.74|5854.04|35
1729238470000|2024-10-18 08:01:10|||||||||54
1729238480000|2024-10-18 08:01:20|5855.24|5854.54|5854.99|5854.29|5855.24|5854.54|5854.99|5854.29|60
1729238490000|2024-10-18 08:01:30|5855.24|5854.54|5854.99|5854.29|5855.24|5854.54|5854.99|5854.29|95
1729238500000|2024-10-18 08:01:40|5855.24|5854.54|5854.99|5854.29|5855.24|5854.54|5854.99|5854.29|51
1729238510000|2024-10-18 08:01:50|5855.11|5854.41|5855.24|5854.54|5855.24|5854.54|5854.99|5854.29|27
1729238520000|2024-10-18 08:02:00|5855.49|5854.79|5855.49|5854.79|5855.49|5854.79|5855.49|5854.79|42
1729238530000|2024-10-18 08:02:10|5855.24|5854.54|5855.49|5854.79|5855.49|5854.79|5855.24|5854.54|63
1729238540000|2024-10-18 08:02:20|5855.24|5854.54|5855.24|5854.54|5855.24|5854.54|5855.24|5854.54|16
1729238550000|2024-10-18 08:02:30|5855.36|5854.66|5854.99|5854.29|5855.36|5854.66|5854.74|5854.04|69
1729238560000|2024-10-18 08:02:40|||||||||11
1729238570000|2024-10-18 08:02:50|5855.24|5854.54|5854.99|5854.29|5855.24|5854.54|5854.99|5854.29|57
1729238580000|2024-10-18 08:03:00|5855.24|5854.54|5854.99|5854.29|5855.24|5854.54|5854.99|5854.29|80
1729238590000|2024-10-18 08:03:10|5854.74|5854.04|5854.74|5854.04|5854.74|5854.04|5854.74|5854.04|23
1729238600000|2024-10-18 08:03:20|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|23
1729238610000|2024-10-18 08:03:30|5854.74|5854.04|5854.74|5854.04|5854.99|5854.29|5854.74|5854.04|33
1729238620000|2024-10-18 08:03:40|5854.86|5854.16|5854.99|5854.29|5854.99|5854.29|5854.86|5854.16|16
1729238630000|2024-10-18 08:03:50|5855.24|5854.54|5855.49|5854.79|5855.49|5854.79|5855.24|5854.54|24
1729238640000|2024-10-18 08:04:00|5855.74|5855.04|5855.74|5855.04|5855.99|5855.29|5855.74|5855.04|102
1729238650000|2024-10-18 08:04:10|||||||||4
1729238660000|2024-10-18 08:04:20|5855.49|5854.79|5855.74|5855.04|5855.74|5855.04|5855.49|5854.79|29
1729238670000|2024-10-18 08:04:30|5855.49|5854.79|5855.24|5854.54|5855.49|5854.79|5855.24|5854.54|64
1729238680000|2024-10-18 08:04:40|5855.49|5854.79|5855.74|5855.04|5855.74|5855.04|5855.49|5854.79|19
1729238690000|2024-10-18 08:04:50|5855.61|5854.91|5855.74|5855.04|5855.74|5855.04|5855.49|5854.79|23
1729238700000|2024-10-18 08:05:00|5855.99|5855.29|5855.74|5855.04|5855.99|5855.29|5855.49|5854.79|58
1729238710000|2024-10-18 08:05:10|||||||||2
1729238720000|2024-10-18 08:05:20|5855.49|5854.79|5855.74|5855.04|5855.74|5855.04|5855.49|5854.79|15
1729238730000|2024-10-18 08:05:30|5855.49|5854.79|5855.74|5855.04|5855.74|5855.04|5855.49|5854.79|26
1729238740000|2024-10-18 08:05:40|5855.99|5855.29|5855.99|5855.29|5855.99|5855.29|5855.99|5855.29|25
1729238750000|2024-10-18 08:05:50|5856.24|5855.54|5855.99|5855.29|5856.24|5855.54|5855.99|5855.29|95
1729238760000|2024-10-18 08:06:00|5856.24|5855.54|5856.24|5855.54|5856.24|5855.54|5856.24|5855.54|22
1729238770000|2024-10-18 08:06:10|||||||||11
1729238780000|2024-10-18 08:06:20|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|62
1729238790000|2024-10-18 08:06:30|5856.24|5855.54|5856.24|5855.54|5856.36|5855.66|5856.24|5855.54|67
1729238800000|2024-10-18 08:06:40|||||||||5
1729238820000|2024-10-18 08:07:00|||||||||1
1729238830000|2024-10-18 08:07:10|5855.99|5855.29|5856.24|5855.54|5856.24|5855.54|5855.99|5855.29|93
1729238840000|2024-10-18 08:07:20|||||||||3
1729238850000|2024-10-18 08:07:30|5856.49|5855.79|5856.24|5855.54|5856.49|5855.79|5856.24|5855.54|43
1729238860000|2024-10-18 08:07:40|||||||||3
1729238870000|2024-10-18 08:07:50|5856.49|5855.79|5856.24|5855.54|5856.49|5855.79|5856.24|5855.54|22
1729238880000|2024-10-18 08:08:00|||||||||19
1729238890000|2024-10-18 08:08:10|5855.99|5855.29|5855.99|5855.29|5855.99|5855.29|5855.99|5855.29|27
1729238900000|2024-10-18 08:08:20|5856.24|5855.54|5856.24|5855.54|5856.49|5855.79|5856.24|5855.54|65
1729238910000|2024-10-18 08:08:30|||||||||32
1729238920000|2024-10-18 08:08:40|5855.99|5855.29|5856.24|5855.54|5856.24|5855.54|5855.99|5855.29|14
1729238930000|2024-10-18 08:08:50|||||||||22
1729238940000|2024-10-18 08:09:00|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|24
1729238950000|2024-10-18 08:09:10|5856.99|5856.29|5856.49|5855.79|5856.99|5856.29|5856.49|5855.79|154
1729238960000|2024-10-18 08:09:20|5856.61|5855.91|5856.49|5855.79|5856.61|5855.91|5856.49|5855.79|56
1729238970000|2024-10-18 08:09:30|||||||||6
1729238980000|2024-10-18 08:09:40|||||||||1
1729238990000|2024-10-18 08:09:50|5856.24|5855.54|5856.24|5855.54|5856.49|5855.79|5856.24|5855.54|57
1729239000000|2024-10-18 08:10:00|5855.99|5855.29|5856.24|5855.54|5856.24|5855.54|5855.99|5855.29|28
1729239010000|2024-10-18 08:10:10|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|31
1729239020000|2024-10-18 08:10:20|||||||||7
1729239030000|2024-10-18 08:10:30|5856.74|5856.04|5856.74|5856.04|5856.74|5856.04|5856.74|5856.04|26
1729239040000|2024-10-18 08:10:40|5856.86|5856.16|5856.49|5855.79|5856.99|5856.29|5856.49|5855.79|56
1729239050000|2024-10-18 08:10:50|||||||||4
1729239060000|2024-10-18 08:11:00|5856.74|5856.04|5856.49|5855.79|5856.74|5856.04|5856.49|5855.79|42
1729239070000|2024-10-18 08:11:10|5856.24|5855.54|5855.99|5855.29|5856.49|5855.79|5855.99|5855.29|36
1729239080000|2024-10-18 08:11:20|5855.74|5855.04|5855.74|5855.04|5855.74|5855.04|5855.74|5855.04|68
1729239090000|2024-10-18 08:11:30|5855.49|5854.79|5855.74|5855.04|5855.74|5855.04|5855.49|5854.79|19
1729239100000|2024-10-18 08:11:40|||||||||29
1729239110000|2024-10-18 08:11:50|||||||||5
1729239120000|2024-10-18 08:12:00|5855.99|5855.29|5855.99|5855.29|5855.99|5855.29|5855.99|5855.29|49
1729239130000|2024-10-18 08:12:10|5856.24|5855.54|5856.24|5855.54|5856.24|5855.54|5856.24|5855.54|9
1729239140000|2024-10-18 08:12:20|5856.49|5855.79|5856.74|5856.04|5856.74|5856.04|5856.49|5855.79|21
1729239150000|2024-10-18 08:12:30|||||||||13
1729239160000|2024-10-18 08:12:40|5856.99|5856.29|5856.74|5856.04|5856.99|5856.29|5856.74|5856.04|27
1729239170000|2024-10-18 08:12:50|5856.49|5855.79|5856.74|5856.04|5856.74|5856.04|5856.49|5855.79|28
1729239180000|2024-10-18 08:13:00|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|7
1729239190000|2024-10-18 08:13:10|5856.61|5855.91|5856.49|5855.79|5856.61|5855.91|5856.49|5855.79|22
1729239200000|2024-10-18 08:13:20|5856.36|5855.66|5856.49|5855.79|5856.49|5855.79|5856.24|5855.54|31
1729239210000|2024-10-18 08:13:30|5856.24|5855.54|5856.24|5855.54|5856.24|5855.54|5856.24|5855.54|34
1729239220000|2024-10-18 08:13:40|||||||||6
1729239230000|2024-10-18 08:13:50|5856.49|5855.79|5856.74|5856.04|5856.74|5856.04|5856.36|5855.66|56
1729239270000|2024-10-18 08:14:30|||||||||1
1729239280000|2024-10-18 08:14:40|||||||||7
1729239290000|2024-10-18 08:14:50|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|19
1729239300000|2024-10-18 08:15:00|5856.74|5856.04|5856.74|5856.04|5856.74|5856.04|5856.74|5856.04|66
1729239310000|2024-10-18 08:15:10|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|22
1729239320000|2024-10-18 08:15:20|5856.74|5856.04|5856.49|5855.79|5856.74|5856.04|5856.49|5855.79|29
1729239330000|2024-10-18 08:15:30|||||||||11
1729239340000|2024-10-18 08:15:40|5856.24|5855.54|5856.49|5855.79|5856.49|5855.79|5856.24|5855.54|34
1729239350000|2024-10-18 08:15:50|5856.74|5856.04|5856.99|5856.29|5856.99|5856.29|5856.61|5855.91|20
1729239360000|2024-10-18 08:16:00|5857.24|5856.54|5856.74|5856.04|5857.24|5856.54|5856.74|5856.04|87
1729239370000|2024-10-18 08:16:10|5856.99|5856.29|5856.99|5856.29|5856.99|5856.29|5856.99|5856.29|44
1729239380000|2024-10-18 08:16:20|5856.74|5856.04|5856.74|5856.04|5856.74|5856.04|5856.74|5856.04|6
1729239390000|2024-10-18 08:16:30|||||||||18
1729239400000|2024-10-18 08:16:40|5856.99|5856.29|5856.99|5856.29|5856.99|5856.29|5856.99|5856.29|21
1729239410000|2024-10-18 08:16:50|||||||||4
1729239420000|2024-10-18 08:17:00|5856.86|5856.16|5856.99|5856.29|5856.99|5856.29|5856.74|5856.04|19
1729239430000|2024-10-18 08:17:10|||||||||3
1729239440000|2024-10-18 08:17:20|||||||||2
1729239450000|2024-10-18 08:17:30|||||||||2
1729239460000|2024-10-18 08:17:40|||||||||1
1729239470000|2024-10-18 08:17:50|||||||||13
1729239480000|2024-10-18 08:18:00|||||||||9
1729239490000|2024-10-18 08:18:10|5857.49|5856.79|5857.49|5856.79|5857.49|5856.79|5857.49|5856.79|61
1729239500000|2024-10-18 08:18:20|5857.74|5857.04|5857.74|5857.04|5857.74|5857.04|5857.74|5857.04|61
1729239510000|2024-10-18 08:18:30|5857.49|5856.79|5857.49|5856.79|5857.49|5856.79|5857.49|5856.79|58
1729239520000|2024-10-18 08:18:40|5857.74|5857.04|5857.49|5856.79|5857.74|5857.04|5857.49|5856.79|39
1729239530000|2024-10-18 08:18:50|5857.24|5856.54|5857.24|5856.54|5857.24|5856.54|5857.24|5856.54|21
1729239540000|2024-10-18 08:19:00|||||||||25
1729239550000|2024-10-18 08:19:10|5857.49|5856.79|5857.49|5856.79|5857.49|5856.79|5857.49|5856.79|39
1729239560000|2024-10-18 08:19:20|5857.24|5856.54|5857.24|5856.54|5857.24|5856.54|5856.99|5856.29|13
1729239570000|2024-10-18 08:19:30|||||||||3
1729239590000|2024-10-18 08:19:50|||||||||7
1729239600000|2024-10-18 08:20:00|5856.99|5856.29|5856.99|5856.29|5857.24|5856.54|5856.99|5856.29|47
1729239610000|2024-10-18 08:20:10|5856.74|5856.04|5856.74|5856.04|5856.74|5856.04|5856.74|5856.04|28
1729239620000|2024-10-18 08:20:20|5856.99|5856.29|5856.74|5856.04|5856.99|5856.29|5856.74|5856.04|23
1729239630000|2024-10-18 08:20:30|5856.99|5856.29|5856.99|5856.29|5856.99|5856.29|5856.99|5856.29|42
1729239640000|2024-10-18 08:20:40|5856.74|5856.04|5856.74|5856.04|5856.74|5856.04|5856.74|5856.04|10
1729239650000|2024-10-18 08:20:50|||||||||3
1729239660000|2024-10-18 08:21:00|5856.99|5856.29|5856.99|5856.29|5856.99|5856.29|5856.86|5856.16|37
1729239670000|2024-10-18 08:21:10|5856.74|5856.04|5856.74|5856.04|5856.74|5856.04|5856.74|5856.04|7
1729239680000|2024-10-18 08:21:20|5856.86|5856.16|5856.74|5856.04|5856.99|5856.29|5856.74|5856.04|15
1729239690000|2024-10-18 08:21:30|||||||||20
1729239700000|2024-10-18 08:21:40|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|30
1729239710000|2024-10-18 08:21:50|5856.24|5855.54|5856.24|5855.54|5856.24|5855.54|5856.24|5855.54|42
1729239720000|2024-10-18 08:22:00|5855.99|5855.29|5856.24|5855.54|5856.24|5855.54|5855.99|5855.29|70
1729239730000|2024-10-18 08:22:10|5856.49|5855.79|5856.49|5855.79|5856.74|5856.04|5856.36|5855.66|50
1729239750000|2024-10-18 08:22:30|5856.74|5856.04|5856.49|5855.79|5856.74|5856.04|5856.49|5855.79|18
1729239760000|2024-10-18 08:22:40|||||||||3
1729239770000|2024-10-18 08:22:50|||||||||43
1729239780000|2024-10-18 08:23:00|||||||||24
1729239790000|2024-10-18 08:23:10|||||||||13
1729239800000|2024-10-18 08:23:20|||||||||1
1729239810000|2024-10-18 08:23:30|5856.24|5855.54|5856.24|5855.54|5856.24|5855.54|5856.24|5855.54|11
1729239830000|2024-10-18 08:23:50|||||||||2
1729239840000|2024-10-18 08:24:00|5856.49|5855.79|5856.24|5855.54|5856.49|5855.79|5856.24|5855.54|34
1729239850000|2024-10-18 08:24:10|||||||||5
1729239860000|2024-10-18 08:24:20|5855.99|5855.29|5855.99|5855.29|5856.24|5855.54|5855.99|5855.29|27
1729239870000|2024-10-18 08:24:30|5856.11|5855.41|5855.99|5855.29|5856.11|5855.41|5855.99|5855.29|6
1729239880000|2024-10-18 08:24:40|5856.24|5855.54|5856.24|5855.54|5856.24|5855.54|5856.24|5855.54|11
1729239890000|2024-10-18 08:24:50|5855.99|5855.29|5855.99|5855.29|5856.11|5855.41|5855.99|5855.29|8
1729239900000|2024-10-18 08:25:00|5856.24|5855.54|5855.99|5855.29|5856.24|5855.54|5855.99|5855.29|25
1729239910000|2024-10-18 08:25:10|5856.24|5855.54|5855.74|5855.04|5856.24|5855.54|5855.74|5855.04|80
1729239920000|2024-10-18 08:25:20|5855.49|5854.79|5855.49|5854.79|5855.74|5855.04|5855.49|5854.79|134
1729239930000|2024-10-18 08:25:30|5855.74|5855.04|5855.74|5855.04|5855.74|5855.04|5855.74|5855.04|40
1729239940000|2024-10-18 08:25:40|5855.99|5855.29|5855.99|5855.29|5855.99|5855.29|5855.99|5855.29|14
1729239950000|2024-10-18 08:25:50|5855.74|5855.04|5855.86|5855.16|5855.86|5855.16|5855.74|5855.04|28
1729239960000|2024-10-18 08:26:00|5855.99|5855.29|5855.49|5854.79|5855.99|5855.29|5855.49|5854.79|164
1729239970000|2024-10-18 08:26:10|5855.74|5855.04|5855.74|5855.04|5855.74|5855.04|5855.74|5855.04|20
1729239980000|2024-10-18 08:26:20|5855.61|5854.91|5855.49|5854.79|5855.61|5854.91|5855.24|5854.54|61
1729239990000|2024-10-18 08:26:30|||||||||33
1729240000000|2024-10-18 08:26:40|5855.24|5854.54|5855.24|5854.54|5855.24|5854.54|5855.24|5854.54|27
1729240010000|2024-10-18 08:26:50|5855.49|5854.79|5855.49|5854.79|5855.49|5854.79|5855.49|5854.79|14
1729240020000|2024-10-18 08:27:00|5855.61|5854.91|5855.74|5855.04|5855.74|5855.04|5855.61|5854.91|23
1729240030000|2024-10-18 08:27:10|5855.49|5854.79|5855.49|5854.79|5855.49|5854.79|5855.49|5854.79|19
1729240040000|2024-10-18 08:27:20|5855.61|5854.91|5855.74|5855.04|5855.74|5855.04|5855.61|5854.91|22
1729240050000|2024-10-18 08:27:30|5855.99|5855.29|5855.99|5855.29|5855.99|5855.29|5855.74|5855.04|30
1729240060000|2024-10-18 08:27:40|5855.86|5855.16|5855.74|5855.04|5855.86|5855.16|5855.74|5855.04|13
1729240070000|2024-10-18 08:27:50|||||||||2
1729240080000|2024-10-18 08:28:00|5855.99|5855.29|5856.24|5855.54|5856.36|5855.66|5855.99|5855.29|81
1729240090000|2024-10-18 08:28:10|||||||||14
1729240100000|2024-10-18 08:28:20|5856.11|5855.41|5855.99|5855.29|5856.24|5855.54|5855.99|5855.29|17
1729240110000|2024-10-18 08:28:30|5856.11|5855.41|5856.24|5855.54|5856.24|5855.54|5856.11|5855.41|14
1729240120000|2024-10-18 08:28:40|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|16
1729240130000|2024-10-18 08:28:50|5856.74|5856.04|5856.99|5856.29|5856.99|5856.29|5856.61|5855.91|35
1729240140000|2024-10-18 08:29:00|5856.86|5856.16|5856.74|5856.04|5856.86|5856.16|5856.74|5856.04|24
1729240150000|2024-10-18 08:29:10|||||||||3
1729240160000|2024-10-18 08:29:20|5856.99|5856.29|5856.74|5856.04|5856.99|5856.29|5856.74|5856.04|12
1729240180000|2024-10-18 08:29:40|||||||||8
1729240190000|2024-10-18 08:29:50|||||||||24
1729240200000|2024-10-18 08:30:00|||||||||16
1729240210000|2024-10-18 08:30:10|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|96
1729240220000|2024-10-18 08:30:20|5856.61|5855.91|5856.49|5855.79|5856.74|5856.04|5856.49|5855.79|21
1729240230000|2024-10-18 08:30:30|||||||||1
1729240240000|2024-10-18 08:30:40|5856.24|5855.54|5856.24|5855.54|5856.36|5855.66|5856.24|5855.54|109
1729240250000|2024-10-18 08:30:50|5855.99|5855.29|5855.99|5855.29|5855.99|5855.29|5855.99|5855.29|9
1729240260000|2024-10-18 08:31:00|5855.74|5855.04|5855.74|5855.04|5855.74|5855.04|5855.49|5854.79|39
1729240270000|2024-10-18 08:31:10|5855.99|5855.29|5855.99|5855.29|5855.99|5855.29|5855.99|5855.29|9
1729240280000|2024-10-18 08:31:20|||||||||1
1729240290000|2024-10-18 08:31:30|||||||||3
1729240300000|2024-10-18 08:31:40|5856.24|5855.54|5856.24|5855.54|5856.24|5855.54|5856.24|5855.54|30
1729240310000|2024-10-18 08:31:50|5855.99|5855.29|5855.99|5855.29|5855.99|5855.29|5855.99|5855.29|29
1729240330000|2024-10-18 08:32:10|||||||||5
1729240340000|2024-10-18 08:32:20|5856.24|5855.54|5856.24|5855.54|5856.24|5855.54|5856.24|5855.54|14
1729240350000|2024-10-18 08:32:30|||||||||4
1729240360000|2024-10-18 08:32:40|5855.99|5855.29|5856.24|5855.54|5856.24|5855.54|5855.99|5855.29|10
1729240370000|2024-10-18 08:32:50|5855.99|5855.29|5855.99|5855.29|5855.99|5855.29|5855.99|5855.29|5
1729240380000|2024-10-18 08:33:00|5856.24|5855.54|5856.24|5855.54|5856.24|5855.54|5856.24|5855.54|38
1729240390000|2024-10-18 08:33:10|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|5856.24|5855.54|9
1729240400000|2024-10-18 08:33:20|5856.74|5856.04|5856.74|5856.04|5856.74|5856.04|5856.74|5856.04|9
1729240410000|2024-10-18 08:33:30|||||||||10
1729240420000|2024-10-18 08:33:40|||||||||2
1729240430000|2024-10-18 08:33:50|||||||||2
1729240450000|2024-10-18 08:34:10|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|29
1729240460000|2024-10-18 08:34:20|5856.24|5855.54|5856.24|5855.54|5856.24|5855.54|5856.24|5855.54|34
1729240470000|2024-10-18 08:34:30|||||||||1
1729240480000|2024-10-18 08:34:40|||||||||17
1729240490000|2024-10-18 08:34:50|5855.99|5855.29|5855.99|5855.29|5855.99|5855.29|5855.99|5855.29|39
1729240500000|2024-10-18 08:35:00|5856.24|5855.54|5856.49|5855.79|5856.49|5855.79|5856.24|5855.54|46
1729240510000|2024-10-18 08:35:10|5856.74|5856.04|5856.49|5855.79|5856.74|5856.04|5856.49|5855.79|39
1729240520000|2024-10-18 08:35:20|5856.24|5855.54|5856.11|5855.41|5856.24|5855.54|5855.99|5855.29|42
1729240530000|2024-10-18 08:35:30|5856.24|5855.54|5855.99|5855.29|5856.24|5855.54|5855.99|5855.29|43
1729240540000|2024-10-18 08:35:40|5855.74|5855.04|5855.86|5855.16|5855.99|5855.29|5855.74|5855.04|30
1729240550000|2024-10-18 08:35:50|5855.74|5855.04|5855.24|5854.54|5855.74|5855.04|5855.24|5854.54|37
1729240560000|2024-10-18 08:36:00|5854.99|5854.29|5854.74|5854.04|5854.99|5854.29|5854.74|5854.04|119
1729240570000|2024-10-18 08:36:10|5854.49|5853.79|5854.24|5853.54|5854.49|5853.79|5854.24|5853.54|93
1729240580000|2024-10-18 08:36:20|5853.99|5853.29|5853.99|5853.29|5853.99|5853.29|5853.99|5853.29|91
1729240590000|2024-10-18 08:36:30|5853.74|5853.04|5853.74|5853.04|5853.74|5853.04|5853.74|5853.04|65
1729240600000|2024-10-18 08:36:40|5853.49|5852.79|5853.49|5852.79|5853.49|5852.79|5853.49|5852.79|31
1729240610000|2024-10-18 08:36:50|||||||||41
1729240620000|2024-10-18 08:37:00|5853.24|5852.54|5853.24|5852.54|5853.24|5852.54|5853.24|5852.54|68
1729240630000|2024-10-18 08:37:10|5853.49|5852.79|5853.74|5853.04|5853.74|5853.04|5853.49|5852.79|49
1729240650000|2024-10-18 08:37:30|||||||||21
1729240660000|2024-10-18 08:37:40|5853.49|5852.79|5853.49|5852.79|5853.49|5852.79|5853.49|5852.79|13
1729240680000|2024-10-18 08:38:00|5853.74|5853.04|5853.74|5853.04|5853.74|5853.04|5853.74|5853.04|33
1729240690000|2024-10-18 08:38:10|||||||||2
1729240700000|2024-10-18 08:38:20|5853.99|5853.29|5853.99|5853.29|5853.99|5853.29|5853.86|5853.16|51
1729240710000|2024-10-18 08:38:30|5853.74|5853.04|5853.99|5853.29|5853.99|5853.29|5853.74|5853.04|5
1729240720000|2024-10-18 08:38:40|5853.86|5853.16|5853.74|5853.04|5853.86|5853.16|5853.74|5853.04|5
1729240730000|2024-10-18 08:38:50|5853.99|5853.29|5853.99|5853.29|5853.99|5853.29|5853.99|5853.29|11
1729240740000|2024-10-18 08:39:00|5853.74|5853.04|5853.49|5852.79|5853.74|5853.04|5853.49|5852.79|83
1729240750000|2024-10-18 08:39:10|5852.99|5852.29|5853.49|5852.79|5853.49|5852.79|5852.99|5852.29|74
1729240760000|2024-10-18 08:39:20|||||||||1
1729240770000|2024-10-18 08:39:30|5853.74|5853.04|5853.74|5853.04|5853.74|5853.04|5853.74|5853.04|27
1729240780000|2024-10-18 08:39:40|||||||||4
1729240790000|2024-10-18 08:39:50|5853.99|5853.29|5853.99|5853.29|5853.99|5853.29|5853.99|5853.29|14
1729240800000|2024-10-18 08:40:00|||||||||28
1729240810000|2024-10-18 08:40:10|||||||||1
1729240820000|2024-10-18 08:40:20|||||||||4
1729240830000|2024-10-18 08:40:30|5853.74|5853.04|5853.74|5853.04|5853.74|5853.04|5853.74|5853.04|13
1729240840000|2024-10-18 08:40:40|||||||||5
1729240850000|2024-10-18 08:40:50|5853.99|5853.29|5853.99|5853.29|5853.99|5853.29|5853.99|5853.29|13
1729240860000|2024-10-18 08:41:00|5854.24|5853.54|5854.24|5853.54|5854.24|5853.54|5853.99|5853.29|24
1729240870000|2024-10-18 08:41:10|5853.99|5853.29|5853.99|5853.29|5853.99|5853.29|5853.99|5853.29|6
1729240880000|2024-10-18 08:41:20|5854.24|5853.54|5853.99|5853.29|5854.24|5853.54|5853.99|5853.29|22
1729240900000|2024-10-18 08:41:40|||||||||1
1729240910000|2024-10-18 08:41:50|||||||||10
1729240920000|2024-10-18 08:42:00|5854.24|5853.54|5854.24|5853.54|5854.24|5853.54|5853.99|5853.29|23
1729240930000|2024-10-18 08:42:10|||||||||14
1729240940000|2024-10-18 08:42:20|5854.74|5854.04|5854.74|5854.04|5854.74|5854.04|5854.49|5853.79|149
1729240950000|2024-10-18 08:42:30|5854.99|5854.29|5855.24|5854.54|5855.24|5854.54|5854.99|5854.29|81
1729240960000|2024-10-18 08:42:40|5854.99|5854.29|5854.74|5854.04|5854.99|5854.29|5854.74|5854.04|61
1729240970000|2024-10-18 08:42:50|5854.86|5854.16|5854.49|5853.79|5854.86|5854.16|5854.49|5853.79|57
1729240980000|2024-10-18 08:43:00|||||||||88
1729240990000|2024-10-18 08:43:10|||||||||10
1729241000000|2024-10-18 08:43:20|5854.24|5853.54|5854.24|5853.54|5854.24|5853.54|5854.24|5853.54|72
1729241010000|2024-10-18 08:43:30|5854.49|5853.79|5854.49|5853.79|5854.49|5853.79|5854.49|5853.79|33
1729241020000|2024-10-18 08:43:40|5854.24|5853.54|5854.24|5853.54|5854.24|5853.54|5854.24|5853.54|13
1729241030000|2024-10-18 08:43:50|5853.99|5853.29|5853.99|5853.29|5853.99|5853.29|5853.99|5853.29|37
1729241040000|2024-10-18 08:44:00|5854.24|5853.54|5854.74|5854.04|5854.74|5854.04|5854.24|5853.54|47
1729241050000|2024-10-18 08:44:10|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|5854.86|5854.16|8
1729241060000|2024-10-18 08:44:20|5854.74|5854.04|5854.99|5854.29|5854.99|5854.29|5854.74|5854.04|9
1729241070000|2024-10-18 08:44:30|||||||||1
1729241100000|2024-10-18 08:45:00|||||||||8
1729241120000|2024-10-18 08:45:20|5854.74|5854.04|5854.74|5854.04|5854.99|5854.29|5854.74|5854.04|42
1729241130000|2024-10-18 08:45:30|5854.99|5854.29|5854.74|5854.04|5854.99|5854.29|5854.74|5854.04|21
1729241140000|2024-10-18 08:45:40|||||||||5
1729241150000|2024-10-18 08:45:50|5854.49|5853.79|5854.49|5853.79|5854.49|5853.79|5854.49|5853.79|15
1729241160000|2024-10-18 08:46:00|5854.74|5854.04|5854.74|5854.04|5854.74|5854.04|5854.74|5854.04|5
1729241170000|2024-10-18 08:46:10|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|7
1729241190000|2024-10-18 08:46:30|5855.24|5854.54|5855.49|5854.79|5855.49|5854.79|5855.24|5854.54|9
1729241200000|2024-10-18 08:46:40|5855.36|5854.66|5855.24|5854.54|5855.36|5854.66|5855.24|5854.54|8
1729241210000|2024-10-18 08:46:50|5855.49|5854.79|5855.24|5854.54|5855.49|5854.79|5855.24|5854.54|22
1729241220000|2024-10-18 08:47:00|5855.36|5854.66|5855.49|5854.79|5855.49|5854.79|5855.24|5854.54|7
1729241230000|2024-10-18 08:47:10|5855.74|5855.04|5855.74|5855.04|5855.74|5855.04|5855.74|5855.04|12
1729241240000|2024-10-18 08:47:20|||||||||4
1729241260000|2024-10-18 08:47:40|||||||||1
1729241270000|2024-10-18 08:47:50|5855.49|5854.79|5855.49|5854.79|5855.49|5854.79|5855.49|5854.79|132
1729241280000|2024-10-18 08:48:00|5855.74|5855.04|5855.49|5854.79|5855.74|5855.04|5855.49|5854.79|21
1729241310000|2024-10-18 08:48:30|5855.24|5854.54|5855.24|5854.54|5855.49|5854.79|5855.24|5854.54|48
1729241320000|2024-10-18 08:48:40|5855.36|5854.66|5855.24|5854.54|5855.49|5854.79|5855.24|5854.54|5
1729241330000|2024-10-18 08:48:50|5855.11|5854.41|5855.24|5854.54|5855.24|5854.54|5855.11|5854.41|3
1729241340000|2024-10-18 08:49:00|5855.49|5854.79|5855.49|5854.79|5855.49|5854.79|5855.36|5854.66|11
1729241350000|2024-10-18 08:49:10|5855.24|5854.54|5855.49|5854.79|5855.49|5854.79|5855.24|5854.54|20
1729241360000|2024-10-18 08:49:20|5855.74|5855.04|5855.74|5855.04|5855.86|5855.16|5855.74|5855.04|15
1729241370000|2024-10-18 08:49:30|||||||||8
1729241380000|2024-10-18 08:49:40|||||||||3
1729241390000|2024-10-18 08:49:50|||||||||2
1729241410000|2024-10-18 08:50:10|5855.99|5855.29|5855.99|5855.29|5855.99|5855.29|5855.99|5855.29|22
1729241420000|2024-10-18 08:50:20|||||||||1
1729241430000|2024-10-18 08:50:30|5855.74|5855.04|5855.99|5855.29|5855.99|5855.29|5855.74|5855.04|38
1729241440000|2024-10-18 08:50:40|5855.86|5855.16|5855.99|5855.29|5855.99|5855.29|5855.74|5855.04|21
1729241450000|2024-10-18 08:50:50|5856.24|5855.54|5856.49|5855.79|5856.49|5855.79|5856.24|5855.54|25
1729241460000|2024-10-18 08:51:00|5856.24|5855.54|5856.24|5855.54|5856.24|5855.54|5856.24|5855.54|15
1729241470000|2024-10-18 08:51:10|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|22
1729241490000|2024-10-18 08:51:30|||||||||3
1729241500000|2024-10-18 08:51:40|||||||||20
1729241510000|2024-10-18 08:51:50|||||||||5
1729241530000|2024-10-18 08:52:10|||||||||6
1729241540000|2024-10-18 08:52:20|5856.24|5855.54|5855.99|5855.29|5856.24|5855.54|5855.99|5855.29|26
1729241550000|2024-10-18 08:52:30|5855.74|5855.04|5855.74|5855.04|5855.74|5855.04|5855.74|5855.04|10
1729241560000|2024-10-18 08:52:40|5855.99|5855.29|5855.99|5855.29|5856.11|5855.41|5855.99|5855.29|29
1729241570000|2024-10-18 08:52:50|5855.74|5855.04|5855.74|5855.04|5855.74|5855.04|5855.74|5855.04|7
1729241580000|2024-10-18 08:53:00|5855.49|5854.79|5855.24|5854.54|5855.49|5854.79|5855.24|5854.54|44
1729241590000|2024-10-18 08:53:10|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|14
1729241600000|2024-10-18 08:53:20|5855.11|5854.41|5855.24|5854.54|5855.24|5854.54|5855.11|5854.41|29
1729241610000|2024-10-18 08:53:30|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|29
1729241620000|2024-10-18 08:53:40|5855.24|5854.54|5855.24|5854.54|5855.24|5854.54|5855.24|5854.54|18
1729241630000|2024-10-18 08:53:50|||||||||12
1729241650000|2024-10-18 08:54:10|5854.99|5854.29|5854.86|5854.16|5854.99|5854.29|5854.74|5854.04|51
1729241660000|2024-10-18 08:54:20|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|16
1729241690000|2024-10-18 08:54:50|||||||||6
1729241700000|2024-10-18 08:55:00|||||||||2
1729241710000|2024-10-18 08:55:10|5855.24|5854.54|5855.24|5854.54|5855.24|5854.54|5855.24|5854.54|18
1729241720000|2024-10-18 08:55:20|5854.74|5854.04|5854.99|5854.29|5854.99|5854.29|5854.74|5854.04|80
1729241730000|2024-10-18 08:55:30|5855.24|5854.54|5854.74|5854.04|5855.24|5854.54|5854.74|5854.04|17
1729241740000|2024-10-18 08:55:40|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|18
1729241750000|2024-10-18 08:55:50|5854.74|5854.04|5854.99|5854.29|5854.99|5854.29|5854.74|5854.04|18
1729241760000|2024-10-18 08:56:00|5854.74|5854.04|5855.24|5854.54|5855.24|5854.54|5854.74|5854.04|31
1729241770000|2024-10-18 08:56:10|5855.49|5854.79|5855.49|5854.79|5855.49|5854.79|5855.24|5854.54|14
1729241780000|2024-10-18 08:56:20|5855.74|5855.04|5855.74|5855.04|5855.74|5855.04|5855.74|5855.04|21
1729241790000|2024-10-18 08:56:30|||||||||5
1729241800000|2024-10-18 08:56:40|||||||||34
1729241810000|2024-10-18 08:56:50|5855.49|5854.79|5855.49|5854.79|5855.61|5854.91|5855.49|5854.79|7
1729241830000|2024-10-18 08:57:10|5855.24|5854.54|5855.24|5854.54|5855.24|5854.54|5855.24|5854.54|18
1729241840000|2024-10-18 08:57:20|5855.49|5854.79|5855.49|5854.79|5855.49|5854.79|5855.49|5854.79|9
1729241850000|2024-10-18 08:57:30|5855.74|5855.04|5855.74|5855.04|5855.74|5855.04|5855.74|5855.04|48
1729241860000|2024-10-18 08:57:40|||||||||10
1729241870000|2024-10-18 08:57:50|5855.49|5854.79|5855.74|5855.04|5855.74|5855.04|5855.49|5854.79|47
1729241880000|2024-10-18 08:58:00|5855.49|5854.79|5855.74|5855.04|5855.74|5855.04|5855.49|5854.79|17
1729241890000|2024-10-18 08:58:10|||||||||1
1729241900000|2024-10-18 08:58:20|||||||||1
1729241910000|2024-10-18 08:58:30|||||||||1
1729241920000|2024-10-18 08:58:40|||||||||1
1729241930000|2024-10-18 08:58:50|5855.49|5854.79|5855.24|5854.54|5855.49|5854.79|5855.24|5854.54|74
1729241940000|2024-10-18 08:59:00|5855.36|5854.66|5855.24|5854.54|5855.49|5854.79|5855.24|5854.54|28
1729241950000|2024-10-18 08:59:10|5855.49|5854.79|5855.49|5854.79|5855.49|5854.79|5855.49|5854.79|20
1729241960000|2024-10-18 08:59:20|5855.24|5854.54|5855.24|5854.54|5855.24|5854.54|5855.24|5854.54|0
1729241970000|2024-10-18 08:59:30|5855.36|5854.66|5855.49|5854.79|5855.49|5854.79|5855.36|5854.66|14
1729241980000|2024-10-18 08:59:40|5855.36|5854.66|5855.24|5854.54|5855.36|5854.66|5855.24|5854.54|15
1729241990000|2024-10-18 08:59:50|5855.36|5854.66|5855.49|5854.79|5855.49|5854.79|5855.24|5854.54|2
1729242000000|2024-10-18 09:00:00|5855.74|5855.04|5855.74|5855.04|5855.99|5855.29|5855.74|5855.04|31
1729242010000|2024-10-18 09:00:10|5855.49|5854.79|5855.49|5854.79|5855.49|5854.79|5855.49|5854.79|10
1729242030000|2024-10-18 09:00:30|5855.24|5854.54|5855.74|5855.04|5855.74|5855.04|5855.24|5854.54|24
1729242040000|2024-10-18 09:00:40|5855.99|5855.29|5855.99|5855.29|5855.99|5855.29|5855.99|5855.29|10
1729242060000|2024-10-18 09:01:00|5855.74|5855.04|5855.74|5855.04|5855.74|5855.04|5855.74|5855.04|4
1729242070000|2024-10-18 09:01:10|5855.99|5855.29|5855.74|5855.04|5855.99|5855.29|5855.74|5855.04|12
1729242080000|2024-10-18 09:01:20|5855.61|5854.91|5855.49|5854.79|5855.61|5854.91|5855.49|5854.79|12
1729242090000|2024-10-18 09:01:30|5855.74|5855.04|5855.61|5854.91|5855.74|5855.04|5855.49|5854.79|37
1729242100000|2024-10-18 09:01:40|5855.49|5854.79|5855.74|5855.04|5855.74|5855.04|5855.49|5854.79|5
1729242110000|2024-10-18 09:01:50|5855.49|5854.79|5855.74|5855.04|5855.74|5855.04|5855.49|5854.79|2
1729242120000|2024-10-18 09:02:00|5855.86|5855.16|5855.74|5855.04|5855.99|5855.29|5855.74|5855.04|8
1729242130000|2024-10-18 09:02:10|5855.99|5855.29|5855.99|5855.29|5855.99|5855.29|5855.99|5855.29|2
1729242140000|2024-10-18 09:02:20|5856.24|5855.54|5856.24|5855.54|5856.24|5855.54|5856.11|5855.41|45
1729242150000|2024-10-18 09:02:30|5855.99|5855.29|5855.74|5855.04|5855.99|5855.29|5855.74|5855.04|11
1729242160000|2024-10-18 09:02:40|5855.99|5855.29|5855.49|5854.79|5855.99|5855.29|5855.49|5854.79|54
1729242170000|2024-10-18 09:02:50|||||||||10
1729242180000|2024-10-18 09:03:00|5855.74|5855.04|5855.61|5854.91|5855.74|5855.04|5855.49|5854.79|26
1729242190000|2024-10-18 09:03:10|5855.74|5855.04|5856.24|5855.54|5856.24|5855.54|5855.49|5854.79|176
1729242200000|2024-10-18 09:03:20|||||||||43
1729242210000|2024-10-18 09:03:30|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|8
1729242220000|2024-10-18 09:03:40|||||||||20
1729242230000|2024-10-18 09:03:50|5856.24|5855.54|5856.24|5855.54|5856.24|5855.54|5856.24|5855.54|42
1729242240000|2024-10-18 09:04:00|5856.36|5855.66|5856.24|5855.54|5856.36|5855.66|5856.24|5855.54|14
1729242250000|2024-10-18 09:04:10|5855.99|5855.29|5855.99|5855.29|5855.99|5855.29|5855.99|5855.29|13
1729242260000|2024-10-18 09:04:20|||||||||13
1729242270000|2024-10-18 09:04:30|5856.11|5855.41|5855.99|5855.29|5856.11|5855.41|5855.99|5855.29|29
1729242280000|2024-10-18 09:04:40|5856.11|5855.41|5856.24|5855.54|5856.24|5855.54|5855.99|5855.29|2
1729242290000|2024-10-18 09:04:50|||||||||27
1729242300000|2024-10-18 09:05:00|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|5856.36|5855.66|15
1729242310000|2024-10-18 09:05:10|||||||||2
1729242320000|2024-10-18 09:05:20|5856.24|5855.54|5856.24|5855.54|5856.24|5855.54|5856.24|5855.54|11
1729242340000|2024-10-18 09:05:40|5855.99|5855.29|5856.24|5855.54|5856.24|5855.54|5855.99|5855.29|29
1729242350000|2024-10-18 09:05:50|5856.11|5855.41|5856.49|5855.79|5856.49|5855.79|5855.99|5855.29|41
1729242360000|2024-10-18 09:06:00|5856.61|5855.91|5856.24|5855.54|5856.61|5855.91|5856.24|5855.54|26
1729242370000|2024-10-18 09:06:10|5855.99|5855.29|5855.99|5855.29|5855.99|5855.29|5855.99|5855.29|5
1729242380000|2024-10-18 09:06:20|5856.11|5855.41|5855.99|5855.29|5856.11|5855.41|5855.99|5855.29|5
1729242390000|2024-10-18 09:06:30|5856.11|5855.41|5856.11|5855.41|5856.24|5855.54|5856.11|5855.41|0
1729242400000|2024-10-18 09:06:40|5856.24|5855.54|5856.24|5855.54|5856.24|5855.54|5856.24|5855.54|16
1729242410000|2024-10-18 09:06:50|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|12
1729242420000|2024-10-18 09:07:00|5856.74|5856.04|5856.74|5856.04|5856.74|5856.04|5856.74|5856.04|10
1729242430000|2024-10-18 09:07:10|||||||||8
1729242440000|2024-10-18 09:07:20|||||||||11
1729242450000|2024-10-18 09:07:30|||||||||39
1729242460000|2024-10-18 09:07:40|5856.49|5855.79|5856.74|5856.04|5856.74|5856.04|5856.49|5855.79|26
1729242490000|2024-10-18 09:08:10|||||||||33
1729242500000|2024-10-18 09:08:20|||||||||13
1729242510000|2024-10-18 09:08:30|5856.99|5856.29|5856.99|5856.29|5856.99|5856.29|5856.99|5856.29|22
1729242530000|2024-10-18 09:08:50|||||||||24
1729242540000|2024-10-18 09:09:00|5857.24|5856.54|5857.24|5856.54|5857.24|5856.54|5857.24|5856.54|39
1729242550000|2024-10-18 09:09:10|5857.49|5856.79|5857.49|5856.79|5857.49|5856.79|5857.49|5856.79|24
1729242560000|2024-10-18 09:09:20|5857.36|5856.66|5857.36|5856.66|5857.49|5856.79|5857.24|5856.54|42
1729242570000|2024-10-18 09:09:30|5857.49|5856.79|5857.24|5856.54|5857.49|5856.79|5857.24|5856.54|10
1729242580000|2024-10-18 09:09:40|||||||||6
1729242590000|2024-10-18 09:09:50|5857.49|5856.79|5857.49|5856.79|5857.49|5856.79|5857.49|5856.79|51
1729242600000|2024-10-18 09:10:00|5857.24|5856.54|5857.24|5856.54|5857.24|5856.54|5857.24|5856.54|14
1729242610000|2024-10-18 09:10:10|5857.49|5856.79|5857.49|5856.79|5857.49|5856.79|5857.49|5856.79|17
1729242620000|2024-10-18 09:10:20|5857.74|5857.04|5857.74|5857.04|5857.74|5857.04|5857.74|5857.04|45
1729242630000|2024-10-18 09:10:30|||||||||1
1729242640000|2024-10-18 09:10:40|||||||||2
1729242650000|2024-10-18 09:10:50|||||||||3
1729242660000|2024-10-18 09:11:00|5857.99|5857.29|5857.74|5857.04|5857.99|5857.29|5857.74|5857.04|153
1729242670000|2024-10-18 09:11:10|5857.49|5856.79|5857.24|5856.54|5857.49|5856.79|5857.24|5856.54|34
1729242680000|2024-10-18 09:11:20|5857.49|5856.79|5857.24|5856.54|5857.49|5856.79|5856.99|5856.29|62
1729242690000|2024-10-18 09:11:30|5857.11|5856.41|5856.99|5856.29|5857.24|5856.54|5856.99|5856.29|8
1729242700000|2024-10-18 09:11:40|||||||||3
1729242710000|2024-10-18 09:11:50|5857.24|5856.54|5857.11|5856.41|5857.24|5856.54|5857.11|5856.41|44
1729242720000|2024-10-18 09:12:00|5857.24|5856.54|5857.24|5856.54|5857.24|5856.54|5857.11|5856.41|17
1729242730000|2024-10-18 09:12:10|||||||||1
1729242750000|2024-10-18 09:12:30|5857.49|5856.79|5857.49|5856.79|5857.49|5856.79|5857.49|5856.79|33
1729242760000|2024-10-18 09:12:40|5857.24|5856.54|5857.24|5856.54|5857.24|5856.54|5857.24|5856.54|10
1729242780000|2024-10-18 09:13:00|||||||||2
1729242810000|2024-10-18 09:13:30|||||||||1
1729242820000|2024-10-18 09:13:40|5856.99|5856.29|5857.49|5856.79|5857.49|5856.79|5856.99|5856.29|41
1729242830000|2024-10-18 09:13:50|5857.61|5856.91|5857.74|5857.04|5857.74|5857.04|5857.61|5856.91|17
1729242840000|2024-10-18 09:14:00|5857.99|5857.29|5857.99|5857.29|5857.99|5857.29|5857.99|5857.29|9
1729242850000|2024-10-18 09:14:10|5858.24|5857.54|5858.24|5857.54|5858.24|5857.54|5858.24|5857.54|90
1729242860000|2024-10-18 09:14:20|5858.49|5857.79|5858.24|5857.54|5858.49|5857.79|5858.24|5857.54|110
1729242870000|2024-10-18 09:14:30|||||||||9
1729242880000|2024-10-18 09:14:40|5857.99|5857.29|5857.99|5857.29|5857.99|5857.29|5857.99|5857.29|22
1729242890000|2024-10-18 09:14:50|5858.24|5857.54|5858.24|5857.54|5858.24|5857.54|5858.24|5857.54|19
1729242900000|2024-10-18 09:15:00|||||||||38
1729242910000|2024-10-18 09:15:10|||||||||21
1729242920000|2024-10-18 09:15:20|||||||||5
1729242960000|2024-10-18 09:16:00|||||||||12
1729242970000|2024-10-18 09:16:10|5857.99|5857.29|5857.99|5857.29|5857.99|5857.29|5857.99|5857.29|38
1729242980000|2024-10-18 09:16:20|5857.74|5857.04|5857.99|5857.29|5857.99|5857.29|5857.74|5857.04|50
1729242990000|2024-10-18 09:16:30|5858.24|5857.54|5857.99|5857.29|5858.24|5857.54|5857.99|5857.29|53
1729243000000|2024-10-18 09:16:40|||||||||3
1729243010000|2024-10-18 09:16:50|5857.74|5857.04|5857.74|5857.04|5857.74|5857.04|5857.74|5857.04|7
1729243020000|2024-10-18 09:17:00|5857.49|5856.79|5857.24|5856.54|5857.61|5856.91|5857.24|5856.54|41
1729243030000|2024-10-18 09:17:10|||||||||12
1729243040000|2024-10-18 09:17:20|||||||||9
1729243050000|2024-10-18 09:17:30|5856.99|5856.29|5856.99|5856.29|5856.99|5856.29|5856.99|5856.29|32
1729243060000|2024-10-18 09:17:40|5856.74|5856.04|5856.99|5856.29|5856.99|5856.29|5856.74|5856.04|24
1729243070000|2024-10-18 09:17:50|||||||||7
1729243080000|2024-10-18 09:18:00|5856.74|5856.04|5856.74|5856.04|5856.74|5856.04|5856.74|5856.04|51
1729243090000|2024-10-18 09:18:10|||||||||2
1729243100000|2024-10-18 09:18:20|||||||||30
1729243120000|2024-10-18 09:18:40|||||||||2
1729243130000|2024-10-18 09:18:50|||||||||4
1729243140000|2024-10-18 09:19:00|5856.24|5855.54|5855.36|5854.66|5856.24|5855.54|5855.24|5854.54|239
1729243150000|2024-10-18 09:19:10|5855.49|5854.79|5855.74|5855.04|5855.74|5855.04|5855.36|5854.66|32
1729243160000|2024-10-18 09:19:20|5855.99|5855.29|5855.99|5855.29|5855.99|5855.29|5855.74|5855.04|82
1729243170000|2024-10-18 09:19:30|||||||||1
1729243180000|2024-10-18 09:19:40|5855.74|5855.04|5855.74|5855.04|5855.74|5855.04|5855.74|5855.04|30
1729243200000|2024-10-18 09:20:00|||||||||3
1729243210000|2024-10-18 09:20:10|5855.99|5855.29|5855.99|5855.29|5855.99|5855.29|5855.99|5855.29|16
1729243220000|2024-10-18 09:20:20|5855.74|5855.04|5855.74|5855.04|5855.74|5855.04|5855.74|5855.04|38
1729243230000|2024-10-18 09:20:30|5855.49|5854.79|5855.24|5854.54|5855.49|5854.79|5855.24|5854.54|24
1729243240000|2024-10-18 09:20:40|5855.49|5854.79|5855.49|5854.79|5855.49|5854.79|5855.49|5854.79|26
1729243250000|2024-10-18 09:20:50|||||||||19
1729243260000|2024-10-18 09:21:00|5855.74|5855.04|5855.74|5855.04|5855.74|5855.04|5855.74|5855.04|2
1729243270000|2024-10-18 09:21:10|||||||||57
1729243280000|2024-10-18 09:21:20|5856.24|5855.54|5856.24|5855.54|5856.24|5855.54|5856.24|5855.54|71
1729243290000|2024-10-18 09:21:30|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|39
1729243300000|2024-10-18 09:21:40|5856.36|5855.66|5856.24|5855.54|5856.36|5855.66|5856.24|5855.54|46
1729243310000|2024-10-18 09:21:50|5856.74|5856.04|5856.24|5855.54|5856.74|5856.04|5856.24|5855.54|40
1729243320000|2024-10-18 09:22:00|||||||||22
1729243340000|2024-10-18 09:22:20|||||||||1
1729243350000|2024-10-18 09:22:30|||||||||5
1729243360000|2024-10-18 09:22:40|||||||||1
1729243370000|2024-10-18 09:22:50|5856.49|5855.79|5856.24|5855.54|5856.49|5855.79|5856.24|5855.54|29
1729243380000|2024-10-18 09:23:00|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|19
1729243390000|2024-10-18 09:23:10|||||||||2
1729243400000|2024-10-18 09:23:20|5856.36|5855.66|5856.49|5855.79|5856.49|5855.79|5856.36|5855.66|15
1729243410000|2024-10-18 09:23:30|||||||||1
1729243420000|2024-10-18 09:23:40|||||||||24
1729243440000|2024-10-18 09:24:00|5856.74|5856.04|5856.74|5856.04|5856.74|5856.04|5856.74|5856.04|21
1729243450000|2024-10-18 09:24:10|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|24
1729243460000|2024-10-18 09:24:20|5856.24|5855.54|5856.49|5855.79|5856.49|5855.79|5856.24|5855.54|30
1729243470000|2024-10-18 09:24:30|5856.24|5855.54|5856.24|5855.54|5856.24|5855.54|5856.24|5855.54|8
1729243480000|2024-10-18 09:24:40|||||||||1
1729243490000|2024-10-18 09:24:50|5856.36|5855.66|5856.49|5855.79|5856.49|5855.79|5856.36|5855.66|19
1729243500000|2024-10-18 09:25:00|5856.24|5855.54|5856.24|5855.54|5856.24|5855.54|5856.24|5855.54|14
1729243510000|2024-10-18 09:25:10|||||||||1
1729243530000|2024-10-18 09:25:30|||||||||15
1729243560000|2024-10-18 09:26:00|5855.99|5855.29|5855.99|5855.29|5855.99|5855.29|5855.99|5855.29|29
1729243570000|2024-10-18 09:26:10|||||||||4
1729243580000|2024-10-18 09:26:20|5856.24|5855.54|5856.24|5855.54|5856.24|5855.54|5856.24|5855.54|20
1729243590000|2024-10-18 09:26:30|||||||||17
1729243610000|2024-10-18 09:26:50|5856.74|5856.04|5856.49|5855.79|5856.74|5856.04|5856.49|5855.79|96
1729243620000|2024-10-18 09:27:00|5856.74|5856.04|5856.74|5856.04|5856.74|5856.04|5856.74|5856.04|7
1729243630000|2024-10-18 09:27:10|5856.49|5855.79|5856.74|5856.04|5856.74|5856.04|5856.49|5855.79|18
1729243650000|2024-10-18 09:27:30|5856.49|5855.79|5856.74|5856.04|5856.74|5856.04|5856.49|5855.79|33
1729243670000|2024-10-18 09:27:50|5856.99|5856.29|5856.99|5856.29|5856.99|5856.29|5856.74|5856.04|23
1729243680000|2024-10-18 09:28:00|5857.24|5856.54|5857.24|5856.54|5857.24|5856.54|5857.24|5856.54|21
1729243690000|2024-10-18 09:28:10|5857.49|5856.79|5857.24|5856.54|5857.49|5856.79|5857.24|5856.54|61
1729243700000|2024-10-18 09:28:20|5856.99|5856.29|5856.99|5856.29|5856.99|5856.29|5856.99|5856.29|21
1729243710000|2024-10-18 09:28:30|||||||||2
1729243720000|2024-10-18 09:28:40|5857.24|5856.54|5857.24|5856.54|5857.24|5856.54|5857.24|5856.54|9
1729243730000|2024-10-18 09:28:50|5856.99|5856.29|5856.99|5856.29|5856.99|5856.29|5856.99|5856.29|13
1729243740000|2024-10-18 09:29:00|5856.74|5856.04|5856.99|5856.29|5856.99|5856.29|5856.74|5856.04|18
1729243750000|2024-10-18 09:29:10|5856.86|5856.16|5856.74|5856.04|5856.99|5856.29|5856.74|5856.04|36
1729243760000|2024-10-18 09:29:20|5856.86|5856.16|5856.74|5856.04|5856.86|5856.16|5856.49|5855.79|20
1729243770000|2024-10-18 09:29:30|5856.49|5855.79|5856.61|5855.91|5856.61|5855.91|5856.49|5855.79|11
1729243780000|2024-10-18 09:29:40|5856.49|5855.79|5856.24|5855.54|5856.49|5855.79|5856.24|5855.54|13
1729243790000|2024-10-18 09:29:50|5855.99|5855.29|5856.24|5855.54|5856.24|5855.54|5855.99|5855.29|18
1729243800000|2024-10-18 09:30:00|||||||||9
1729243810000|2024-10-18 09:30:10|||||||||2
1729243820000|2024-10-18 09:30:20|5856.49|5855.79|5856.24|5855.54|5856.49|5855.79|5856.24|5855.54|48
1729243830000|2024-10-18 09:30:30|||||||||1
1729243840000|2024-10-18 09:30:40|5855.99|5855.29|5855.99|5855.29|5855.99|5855.29|5855.99|5855.29|15
1729243850000|2024-10-18 09:30:50|5855.74|5855.04|5855.74|5855.04|5855.74|5855.04|5855.61|5854.91|11
1729243860000|2024-10-18 09:31:00|||||||||43
1729243870000|2024-10-18 09:31:10|5855.99|5855.29|5855.99|5855.29|5855.99|5855.29|5855.86|5855.16|26
1729243880000|2024-10-18 09:31:20|5856.24|5855.54|5855.74|5855.04|5856.24|5855.54|5855.74|5855.04|35
1729243890000|2024-10-18 09:31:30|5855.49|5854.79|5855.24|5854.54|5855.49|5854.79|5855.24|5854.54|42
1729243900000|2024-10-18 09:31:40|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|11
1729243910000|2024-10-18 09:31:50|||||||||4
1729243920000|2024-10-18 09:32:00|||||||||5
1729243930000|2024-10-18 09:32:10|||||||||19
1729243940000|2024-10-18 09:32:20|5854.86|5854.16|5855.24|5854.54|5855.24|5854.54|5854.86|5854.16|32
1729243950000|2024-10-18 09:32:30|5855.11|5854.41|5855.24|5854.54|5855.24|5854.54|5855.11|5854.41|33
1729243960000|2024-10-18 09:32:40|5855.49|5854.79|5855.36|5854.66|5855.49|5854.79|5855.36|5854.66|13
1729243970000|2024-10-18 09:32:50|5855.49|5854.79|5855.49|5854.79|5855.49|5854.79|5855.24|5854.54|23
1729243980000|2024-10-18 09:33:00|5855.74|5855.04|5855.74|5855.04|5855.74|5855.04|5855.74|5855.04|26
1729243990000|2024-10-18 09:33:10|5855.99|5855.29|5855.49|5854.79|5855.99|5855.29|5855.24|5854.54|108
1729244000000|2024-10-18 09:33:20|5855.24|5854.54|5854.49|5853.79|5855.24|5854.54|5854.49|5853.79|96
1729244010000|2024-10-18 09:33:30|5854.74|5854.04|5854.74|5854.04|5854.74|5854.04|5854.49|5853.79|87
1729244020000|2024-10-18 09:33:40|5854.49|5853.79|5854.74|5854.04|5854.74|5854.04|5854.49|5853.79|39
1729244030000|2024-10-18 09:33:50|5854.49|5853.79|5854.74|5854.04|5854.74|5854.04|5854.49|5853.79|71
1729244040000|2024-10-18 09:34:00|5854.49|5853.79|5854.11|5853.41|5854.61|5853.91|5854.11|5853.41|47
1729244050000|2024-10-18 09:34:10|5853.99|5853.29|5854.24|5853.54|5854.24|5853.54|5853.99|5853.29|50
1729244060000|2024-10-18 09:34:20|5853.99|5853.29|5853.99|5853.29|5854.11|5853.41|5853.99|5853.29|26
1729244070000|2024-10-18 09:34:30|5853.74|5853.04|5853.74|5853.04|5853.74|5853.04|5853.49|5852.79|94
1729244080000|2024-10-18 09:34:40|5853.99|5853.29|5854.49|5853.79|5854.49|5853.79|5853.99|5853.29|29
1729244090000|2024-10-18 09:34:50|5854.36|5853.66|5854.24|5853.54|5854.36|5853.66|5854.24|5853.54|42
1729244100000|2024-10-18 09:35:00|5854.36|5853.66|5854.74|5854.04|5854.74|5854.04|5854.36|5853.66|10
1729244110000|2024-10-18 09:35:10|5854.61|5853.91|5854.49|5853.79|5854.61|5853.91|5854.49|5853.79|14
1729244120000|2024-10-18 09:35:20|5854.74|5854.04|5854.74|5854.04|5854.74|5854.04|5854.61|5853.91|15
1729244130000|2024-10-18 09:35:30|5854.61|5853.91|5854.49|5853.79|5854.74|5854.04|5854.49|5853.79|3
1729244140000|2024-10-18 09:35:40|5854.74|5854.04|5854.74|5854.04|5854.74|5854.04|5854.74|5854.04|7
1729244160000|2024-10-18 09:36:00|||||||||1
1729244170000|2024-10-18 09:36:10|||||||||1
1729244180000|2024-10-18 09:36:20|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|5
1729244190000|2024-10-18 09:36:30|5854.86|5854.16|5854.99|5854.29|5854.99|5854.29|5854.86|5854.16|24
1729244200000|2024-10-18 09:36:40|5854.74|5854.04|5854.74|5854.04|5854.74|5854.04|5854.49|5853.79|14
1729244210000|2024-10-18 09:36:50|||||||||5
1729244220000|2024-10-18 09:37:00|||||||||13
1729244230000|2024-10-18 09:37:10|5854.86|5854.16|5854.99|5854.29|5854.99|5854.29|5854.86|5854.16|50
1729244240000|2024-10-18 09:37:20|5855.24|5854.54|5855.24|5854.54|5855.24|5854.54|5855.24|5854.54|19
1729244250000|2024-10-18 09:37:30|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|5
1729244260000|2024-10-18 09:37:40|5854.86|5854.16|5855.11|5854.41|5855.11|5854.41|5854.86|5854.16|5
1729244270000|2024-10-18 09:37:50|5854.99|5854.29|5854.99|5854.29|5855.24|5854.54|5854.99|5854.29|0
1729244280000|2024-10-18 09:38:00|5854.74|5854.04|5854.74|5854.04|5854.86|5854.16|5854.74|5854.04|27
1729244290000|2024-10-18 09:38:10|5854.86|5854.16|5854.74|5854.04|5854.99|5854.29|5854.74|5854.04|10
1729244300000|2024-10-18 09:38:20|5854.99|5854.29|5854.86|5854.16|5854.99|5854.29|5854.74|5854.04|43
1729244310000|2024-10-18 09:38:30|5854.74|5854.04|5854.74|5854.04|5854.99|5854.29|5854.74|5854.04|13
1729244320000|2024-10-18 09:38:40|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|5854.74|5854.04|13
1729244330000|2024-10-18 09:38:50|5855.24|5854.54|5855.24|5854.54|5855.24|5854.54|5855.24|5854.54|40
1729244340000|2024-10-18 09:39:00|5854.99|5854.29|5854.74|5854.04|5854.99|5854.29|5854.74|5854.04|17
1729244350000|2024-10-18 09:39:10|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|23
1729244360000|2024-10-18 09:39:20|5855.24|5854.54|5855.24|5854.54|5855.24|5854.54|5855.24|5854.54|66
1729244370000|2024-10-18 09:39:30|5855.11|5854.41|5854.99|5854.29|5855.11|5854.41|5854.99|5854.29|6
1729244380000|2024-10-18 09:39:40|5854.86|5854.16|5854.49|5853.79|5854.86|5854.16|5854.49|5853.79|22
1729244390000|2024-10-18 09:39:50|||||||||1
1729244400000|2024-10-18 09:40:00|5853.99|5853.29|5854.24|5853.54|5854.24|5853.54|5853.99|5853.29|19
1729244410000|2024-10-18 09:40:10|5853.99|5853.29|5854.24|5853.54|5854.24|5853.54|5853.99|5853.29|14
1729244420000|2024-10-18 09:40:20|||||||||1
1729244430000|2024-10-18 09:40:30|5854.49|5853.79|5854.74|5854.04|5854.74|5854.04|5854.49|5853.79|38
1729244440000|2024-10-18 09:40:40|5854.86|5854.16|5854.74|5854.04|5854.86|5854.16|5854.74|5854.04|6
1729244450000|2024-10-18 09:40:50|5854.86|5854.16|5854.99|5854.29|5854.99|5854.29|5854.74|5854.04|20
1729244460000|2024-10-18 09:41:00|||||||||4
1729244470000|2024-10-18 09:41:10|||||||||12
1729244480000|2024-10-18 09:41:20|||||||||5
1729244490000|2024-10-18 09:41:30|||||||||7
1729244500000|2024-10-18 09:41:40|||||||||1
1729244510000|2024-10-18 09:41:50|||||||||16
1729244520000|2024-10-18 09:42:00|5854.74|5854.04|5854.99|5854.29|5854.99|5854.29|5854.74|5854.04|17
1729244530000|2024-10-18 09:42:10|5855.24|5854.54|5855.24|5854.54|5855.24|5854.54|5855.24|5854.54|5
1729244540000|2024-10-18 09:42:20|5855.49|5854.79|5855.24|5854.54|5855.49|5854.79|5855.24|5854.54|17
1729244550000|2024-10-18 09:42:30|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|26
1729244570000|2024-10-18 09:42:50|5854.74|5854.04|5854.99|5854.29|5854.99|5854.29|5854.74|5854.04|20
1729244580000|2024-10-18 09:43:00|||||||||8
1729244590000|2024-10-18 09:43:10|5855.24|5854.54|5855.24|5854.54|5855.24|5854.54|5855.24|5854.54|55
1729244600000|2024-10-18 09:43:20|5854.99|5854.29|5854.74|5854.04|5854.99|5854.29|5854.74|5854.04|23
1729244610000|2024-10-18 09:43:30|||||||||2
1729244620000|2024-10-18 09:43:40|5854.49|5853.79|5854.49|5853.79|5854.49|5853.79|5854.49|5853.79|13
1729244630000|2024-10-18 09:43:50|5854.24|5853.54|5854.49|5853.79|5854.49|5853.79|5854.24|5853.54|33
1729244640000|2024-10-18 09:44:00|5854.24|5853.54|5854.24|5853.54|5854.24|5853.54|5854.24|5853.54|11
1729244650000|2024-10-18 09:44:10|||||||||13
1729244660000|2024-10-18 09:44:20|5853.99|5853.29|5853.49|5852.79|5853.99|5853.29|5853.49|5852.79|65
1729244670000|2024-10-18 09:44:30|||||||||2
1729244680000|2024-10-18 09:44:40|5853.74|5853.04|5853.74|5853.04|5853.74|5853.04|5853.74|5853.04|65
1729244700000|2024-10-18 09:45:00|5853.99|5853.29|5854.24|5853.54|5854.49|5853.79|5853.99|5853.29|38
1729244710000|2024-10-18 09:45:10|||||||||19
1729244720000|2024-10-18 09:45:20|5854.49|5853.79|5854.49|5853.79|5854.49|5853.79|5854.49|5853.79|7
1729244730000|2024-10-18 09:45:30|5854.74|5854.04|5854.49|5853.79|5854.74|5854.04|5854.49|5853.79|17
1729244740000|2024-10-18 09:45:40|5854.61|5853.91|5854.74|5854.04|5854.74|5854.04|5854.61|5853.91|1
1729244750000|2024-10-18 09:45:50|||||||||1
1729244760000|2024-10-18 09:46:00|5854.49|5853.79|5854.49|5853.79|5854.61|5853.91|5854.36|5853.66|27
1729244770000|2024-10-18 09:46:10|5854.36|5853.66|5854.49|5853.79|5854.49|5853.79|5854.24|5853.54|19
1729244780000|2024-10-18 09:46:20|||||||||9
1729244820000|2024-10-18 09:47:00|5854.74|5854.04|5854.74|5854.04|5854.74|5854.04|5854.74|5854.04|5
1729244840000|2024-10-18 09:47:20|||||||||11
1729244850000|2024-10-18 09:47:30|5854.49|5853.79|5854.99|5854.29|5854.99|5854.29|5854.49|5853.79|66
1729244860000|2024-10-18 09:47:40|5854.74|5854.04|5854.61|5853.91|5854.74|5854.04|5854.49|5853.79|45
1729244870000|2024-10-18 09:47:50|5854.49|5853.79|5854.49|5853.79|5854.49|5853.79|5854.49|5853.79|6
1729244880000|2024-10-18 09:48:00|5854.74|5854.04|5854.86|5854.16|5854.99|5854.29|5854.49|5853.79|23
1729244890000|2024-10-18 09:48:10|5854.74|5854.04|5854.86|5854.16|5854.99|5854.29|5854.74|5854.04|13
1729244900000|2024-10-18 09:48:20|5854.99|5854.29|5854.86|5854.16|5854.99|5854.29|5854.74|5854.04|9
1729244910000|2024-10-18 09:48:30|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|0
1729244920000|2024-10-18 09:48:40|||||||||16
1729244940000|2024-10-18 09:49:00|5854.74|5854.04|5854.74|5854.04|5854.74|5854.04|5854.61|5853.91|14
1729244950000|2024-10-18 09:49:10|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|5
1729244960000|2024-10-18 09:49:20|5854.74|5854.04|5854.99|5854.29|5854.99|5854.29|5854.74|5854.04|12
1729244970000|2024-10-18 09:49:30|5855.24|5854.54|5855.24|5854.54|5855.24|5854.54|5855.24|5854.54|5
1729244980000|2024-10-18 09:49:40|||||||||1
1729244990000|2024-10-18 09:49:50|||||||||1
1729245000000|2024-10-18 09:50:00|||||||||48
1729245010000|2024-10-18 09:50:10|5855.49|5854.79|5855.74|5855.04|5855.74|5855.04|5855.49|5854.79|28
1729245020000|2024-10-18 09:50:20|||||||||1
1729245030000|2024-10-18 09:50:30|5855.49|5854.79|5855.49|5854.79|5855.49|5854.79|5855.49|5854.79|68
1729245040000|2024-10-18 09:50:40|5855.74|5855.04|5855.74|5855.04|5855.74|5855.04|5855.74|5855.04|40
1729245050000|2024-10-18 09:50:50|5855.61|5854.91|5855.61|5854.91|5855.61|5854.91|5855.61|5854.91|14
1729245060000|2024-10-18 09:51:00|5855.74|5855.04|5854.99|5854.29|5855.74|5855.04|5854.99|5854.29|27
1729245070000|2024-10-18 09:51:10|5855.36|5854.66|5855.49|5854.79|5855.49|5854.79|5855.24|5854.54|38
1729245090000|2024-10-18 09:51:30|5855.24|5854.54|5855.24|5854.54|5855.24|5854.54|5855.24|5854.54|19
1729245100000|2024-10-18 09:51:40|5854.99|5854.29|5854.99|5854.29|5855.24|5854.54|5854.99|5854.29|34
1729245110000|2024-10-18 09:51:50|5855.11|5854.41|5854.99|5854.29|5855.11|5854.41|5854.99|5854.29|15
1729245120000|2024-10-18 09:52:00|5855.24|5854.54|5854.99|5854.29|5855.24|5854.54|5854.99|5854.29|26
1729245130000|2024-10-18 09:52:10|5855.24|5854.54|5855.24|5854.54|5855.24|5854.54|5855.24|5854.54|8
1729245140000|2024-10-18 09:52:20|||||||||18
1729245150000|2024-10-18 09:52:30|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|15
1729245160000|2024-10-18 09:52:40|5854.74|5854.04|5854.74|5854.04|5854.74|5854.04|5854.74|5854.04|16
1729245170000|2024-10-18 09:52:50|5854.49|5853.79|5854.49|5853.79|5854.49|5853.79|5854.49|5853.79|8
1729245180000|2024-10-18 09:53:00|5854.74|5854.04|5854.74|5854.04|5854.74|5854.04|5854.74|5854.04|34
1729245190000|2024-10-18 09:53:10|5854.61|5853.91|5854.49|5853.79|5854.74|5854.04|5854.49|5853.79|11
1729245200000|2024-10-18 09:53:20|5854.74|5854.04|5854.24|5853.54|5854.74|5854.04|5854.24|5853.54|10
1729245210000|2024-10-18 09:53:30|||||||||29
1729245220000|2024-10-18 09:53:40|5853.99|5853.29|5853.74|5853.04|5853.99|5853.29|5853.74|5853.04|73
1729245230000|2024-10-18 09:53:50|5853.99|5853.29|5852.99|5852.29|5853.99|5853.29|5852.99|5852.29|60
1729245240000|2024-10-18 09:54:00|5853.24|5852.54|5853.24|5852.54|5853.24|5852.54|5852.99|5852.29|48
1729245250000|2024-10-18 09:54:10|5852.99|5852.29|5852.99|5852.29|5852.99|5852.29|5852.86|5852.16|63
1729245260000|2024-10-18 09:54:20|5852.74|5852.04|5852.74|5852.04|5852.99|5852.29|5852.49|5851.79|111
1729245270000|2024-10-18 09:54:30|||||||||3
1729245280000|2024-10-18 09:54:40|5852.99|5852.29|5853.24|5852.54|5853.24|5852.54|5852.74|5852.04|48
1729245290000|2024-10-18 09:54:50|5852.99|5852.29|5852.74|5852.04|5853.24|5852.54|5852.74|5852.04|39
1729245300000|2024-10-18 09:55:00|5852.49|5851.79|5852.74|5852.04|5852.74|5852.04|5852.49|5851.79|20
1729245310000|2024-10-18 09:55:10|5852.61|5851.91|5852.74|5852.04|5852.74|5852.04|5852.61|5851.91|0
1729245320000|2024-10-18 09:55:20|||||||||15
1729245330000|2024-10-18 09:55:30|5852.61|5851.91|5852.49|5851.79|5852.61|5851.91|5852.49|5851.79|40
1729245340000|2024-10-18 09:55:40|5852.74|5852.04|5852.74|5852.04|5852.99|5852.29|5852.74|5852.04|42
1729245350000|2024-10-18 09:55:50|||||||||7
1729245360000|2024-10-18 09:56:00|||||||||2
1729245370000|2024-10-18 09:56:10|5852.49|5851.79|5852.49|5851.79|5852.49|5851.79|5852.49|5851.79|13
1729245380000|2024-10-18 09:56:20|5852.36|5851.66|5852.49|5851.79|5852.49|5851.79|5852.36|5851.66|18
1729245390000|2024-10-18 09:56:30|5852.74|5852.04|5852.74|5852.04|5852.74|5852.04|5852.74|5852.04|17
1729245400000|2024-10-18 09:56:40|5852.49|5851.79|5852.74|5852.04|5852.74|5852.04|5852.49|5851.79|33
1729245410000|2024-10-18 09:56:50|5852.49|5851.79|5852.49|5851.79|5852.49|5851.79|5852.49|5851.79|16
1729245430000|2024-10-18 09:57:10|||||||||5
1729245440000|2024-10-18 09:57:20|||||||||4
1729245450000|2024-10-18 09:57:30|5852.74|5852.04|5852.74|5852.04|5852.74|5852.04|5852.74|5852.04|67
1729245460000|2024-10-18 09:57:40|||||||||1
1729245470000|2024-10-18 09:57:50|5852.49|5851.79|5852.24|5851.54|5852.49|5851.79|5852.24|5851.54|32
1729245480000|2024-10-18 09:58:00|5851.99|5851.29|5851.74|5851.04|5851.99|5851.29|5851.49|5850.79|103
1729245490000|2024-10-18 09:58:10|5851.99|5851.29|5851.99|5851.29|5851.99|5851.29|5851.99|5851.29|15
1729245500000|2024-10-18 09:58:20|5851.86|5851.16|5851.99|5851.29|5851.99|5851.29|5851.86|5851.16|26
1729245510000|2024-10-18 09:58:30|5851.74|5851.04|5851.99|5851.29|5851.99|5851.29|5851.74|5851.04|51
1729245520000|2024-10-18 09:58:40|5851.86|5851.16|5851.99|5851.29|5851.99|5851.29|5851.86|5851.16|37
1729245530000|2024-10-18 09:58:50|5852.24|5851.54|5852.24|5851.54|5852.24|5851.54|5852.24|5851.54|17
1729245540000|2024-10-18 09:59:00|5851.99|5851.29|5851.99|5851.29|5851.99|5851.29|5851.99|5851.29|23
1729245550000|2024-10-18 09:59:10|5852.24|5851.54|5852.24|5851.54|5852.24|5851.54|5852.24|5851.54|10
1729245560000|2024-10-18 09:59:20|5852.49|5851.79|5852.74|5852.04|5852.74|5852.04|5852.49|5851.79|31
1729245570000|2024-10-18 09:59:30|5852.61|5851.91|5852.49|5851.79|5852.74|5852.04|5852.49|5851.79|25
1729245580000|2024-10-18 09:59:40|||||||||2
1729245590000|2024-10-18 09:59:50|5852.61|5851.91|5852.61|5851.91|5852.74|5852.04|5852.49|5851.79|18
1729245600000|2024-10-18 10:00:00|5852.74|5852.04|5852.49|5851.79|5852.99|5852.29|5852.24|5851.54|108
1729245610000|2024-10-18 10:00:10|5852.36|5851.66|5852.49|5851.79|5852.74|5852.04|5852.36|5851.66|19
1729245620000|2024-10-18 10:00:20|5852.61|5851.91|5852.74|5852.04|5852.99|5852.29|5852.61|5851.91|39
1729245630000|2024-10-18 10:00:30|5852.49|5851.79|5852.49|5851.79|5852.49|5851.79|5852.49|5851.79|4
1729245640000|2024-10-18 10:00:40|5852.24|5851.54|5852.24|5851.54|5852.24|5851.54|5852.24|5851.54|33
1729245650000|2024-10-18 10:00:50|5852.49|5851.79|5852.49|5851.79|5852.49|5851.79|5852.36|5851.66|17
1729245660000|2024-10-18 10:01:00|||||||||5
1729245670000|2024-10-18 10:01:10|5852.74|5852.04|5852.74|5852.04|5852.74|5852.04|5852.74|5852.04|7
1729245680000|2024-10-18 10:01:20|5852.99|5852.29|5852.99|5852.29|5852.99|5852.29|5852.99|5852.29|21
1729245690000|2024-10-18 10:01:30|5853.24|5852.54|5853.24|5852.54|5853.24|5852.54|5852.99|5852.29|32
1729245700000|2024-10-18 10:01:40|5852.99|5852.29|5852.74|5852.04|5852.99|5852.29|5852.74|5852.04|26
1729245710000|2024-10-18 10:01:50|5852.61|5851.91|5852.74|5852.04|5852.74|5852.04|5852.49|5851.79|40
1729245720000|2024-10-18 10:02:00|5852.99|5852.29|5852.49|5851.79|5852.99|5852.29|5852.49|5851.79|21
1729245730000|2024-10-18 10:02:10|5852.74|5852.04|5852.74|5852.04|5852.74|5852.04|5852.74|5852.04|10
1729245740000|2024-10-18 10:02:20|5852.49|5851.79|5852.74|5852.04|5852.74|5852.04|5852.49|5851.79|17
1729245750000|2024-10-18 10:02:30|5852.49|5851.79|5852.49|5851.79|5852.74|5852.04|5852.49|5851.79|35
1729245760000|2024-10-18 10:02:40|||||||||11
1729245770000|2024-10-18 10:02:50|5852.24|5851.54|5852.24|5851.54|5852.36|5851.66|5852.24|5851.54|7
1729245780000|2024-10-18 10:03:00|5852.49|5851.79|5852.49|5851.79|5852.49|5851.79|5852.49|5851.79|34
1729245800000|2024-10-18 10:03:20|5852.36|5851.66|5852.49|5851.79|5852.49|5851.79|5852.24|5851.54|28
1729245810000|2024-10-18 10:03:30|5852.24|5851.54|5851.99|5851.29|5852.24|5851.54|5851.86|5851.16|35
1729245820000|2024-10-18 10:03:40|5852.24|5851.54|5852.24|5851.54|5852.24|5851.54|5852.24|5851.54|30
1729245830000|2024-10-18 10:03:50|5851.99|5851.29|5851.99|5851.29|5852.24|5851.54|5851.99|5851.29|12
1729245840000|2024-10-18 10:04:00|5851.74|5851.04|5851.49|5850.79|5851.99|5851.29|5851.24|5850.54|112
1729245850000|2024-10-18 10:04:10|5851.61|5850.91|5851.74|5851.04|5851.74|5851.04|5851.61|5850.91|27
1729245860000|2024-10-18 10:04:20|5851.49|5850.79|5851.49|5850.79|5851.74|5851.04|5851.49|5850.79|16
1729245870000|2024-10-18 10:04:30|5851.61|5850.91|5851.74|5851.04|5851.74|5851.04|5851.49|5850.79|4
1729245880000|2024-10-18 10:04:40|5851.49|5850.79|5851.74|5851.04|5851.74|5851.04|5851.49|5850.79|7
1729245890000|2024-10-18 10:04:50|||||||||1
1729245900000|2024-10-18 10:05:00|5851.49|5850.79|5851.49|5850.79|5851.49|5850.79|5851.49|5850.79|17
1729245910000|2024-10-18 10:05:10|5851.74|5851.04|5851.74|5851.04|5851.74|5851.04|5851.74|5851.04|17
1729245920000|2024-10-18 10:05:20|||||||||3
1729245930000|2024-10-18 10:05:30|5851.99|5851.29|5851.99|5851.29|5851.99|5851.29|5851.99|5851.29|14
1729245940000|2024-10-18 10:05:40|||||||||6
1729245950000|2024-10-18 10:05:50|||||||||3
1729245960000|2024-10-18 10:06:00|||||||||10
1729245970000|2024-10-18 10:06:10|5852.24|5851.54|5851.99|5851.29|5852.24|5851.54|5851.99|5851.29|8
1729245990000|2024-10-18 10:06:30|5851.74|5851.04|5851.74|5851.04|5851.74|5851.04|5851.74|5851.04|12
1729246000000|2024-10-18 10:06:40|5851.49|5850.79|5851.74|5851.04|5851.74|5851.04|5851.49|5850.79|19
1729246010000|2024-10-18 10:06:50|5851.99|5851.29|5852.24|5851.54|5852.24|5851.54|5851.99|5851.29|34
1729246020000|2024-10-18 10:07:00|5852.49|5851.79|5852.74|5852.04|5852.99|5852.29|5852.49|5851.79|110
1729246030000|2024-10-18 10:07:10|5852.99|5852.29|5852.49|5851.79|5852.99|5852.29|5852.49|5851.79|69
1729246040000|2024-10-18 10:07:20|5852.74|5852.04|5852.74|5852.04|5852.74|5852.04|5852.49|5851.79|29
1729246050000|2024-10-18 10:07:30|5852.49|5851.79|5852.49|5851.79|5852.49|5851.79|5852.49|5851.79|3
1729246060000|2024-10-18 10:07:40|5852.24|5851.54|5852.24|5851.54|5852.24|5851.54|5852.24|5851.54|4
1729246070000|2024-10-18 10:07:50|5851.99|5851.29|5851.99|5851.29|5851.99|5851.29|5851.99|5851.29|6
1729246080000|2024-10-18 10:08:00|5852.24|5851.54|5851.74|5851.04|5852.24|5851.54|5851.74|5851.04|42
1729246090000|2024-10-18 10:08:10|||||||||27
1729246100000|2024-10-18 10:08:20|5851.86|5851.16|5851.74|5851.04|5851.86|5851.16|5851.74|5851.04|4
1729246110000|2024-10-18 10:08:30|5851.61|5850.91|5851.61|5850.91|5851.74|5851.04|5851.49|5850.79|7
1729246120000|2024-10-18 10:08:40|5851.49|5850.79|5851.49|5850.79|5851.49|5850.79|5851.36|5850.66|23
1729246130000|2024-10-18 10:08:50|||||||||1
1729246140000|2024-10-18 10:09:00|5851.24|5850.54|5851.74|5851.04|5851.74|5851.04|5851.24|5850.54|48
1729246150000|2024-10-18 10:09:10|||||||||21
1729246160000|2024-10-18 10:09:20|5851.49|5850.79|5851.49|5850.79|5851.49|5850.79|5851.49|5850.79|6
1729246170000|2024-10-18 10:09:30|5851.61|5850.91|5851.74|5851.04|5851.74|5851.04|5851.49|5850.79|0
1729246180000|2024-10-18 10:09:40|5851.99|5851.29|5851.99|5851.29|5851.99|5851.29|5851.99|5851.29|12
1729246190000|2024-10-18 10:09:50|5851.86|5851.16|5851.99|5851.29|5851.99|5851.29|5851.86|5851.16|15
1729246200000|2024-10-18 10:10:00|5851.74|5851.04|5851.74|5851.04|5851.74|5851.04|5851.49|5850.79|33
1729246210000|2024-10-18 10:10:10|5851.99|5851.29|5851.99|5851.29|5851.99|5851.29|5851.99|5851.29|23
1729246220000|2024-10-18 10:10:20|5851.74|5851.04|5851.74|5851.04|5851.74|5851.04|5851.49|5850.79|55
1729246230000|2024-10-18 10:10:30|5851.49|5850.79|5850.49|5849.79|5851.49|5850.79|5850.49|5849.79|134
1729246240000|2024-10-18 10:10:40|5850.24|5849.54|5850.24|5849.54|5850.49|5849.79|5850.24|5849.54|71
1729246250000|2024-10-18 10:10:50|5850.49|5849.79|5850.49|5849.79|5850.49|5849.79|5850.49|5849.79|15
1729246260000|2024-10-18 10:11:00|5850.24|5849.54|5850.24|5849.54|5850.49|5849.79|5850.24|5849.54|33
1729246270000|2024-10-18 10:11:10|5850.49|5849.79|5850.99|5850.29|5850.99|5850.29|5850.49|5849.79|44
1729246280000|2024-10-18 10:11:20|5850.74|5850.04|5850.74|5850.04|5850.86|5850.16|5850.74|5850.04|60
1729246290000|2024-10-18 10:11:30|5850.86|5850.16|5850.99|5850.29|5851.24|5850.54|5850.86|5850.16|14
1729246300000|2024-10-18 10:11:40|5850.74|5850.04|5850.74|5850.04|5850.74|5850.04|5850.49|5849.79|59
1729246310000|2024-10-18 10:11:50|5850.99|5850.29|5850.99|5850.29|5850.99|5850.29|5850.99|5850.29|12
1729246320000|2024-10-18 10:12:00|5851.24|5850.54|5851.11|5850.41|5851.24|5850.54|5851.11|5850.41|23
1729246330000|2024-10-18 10:12:10|5850.99|5850.29|5850.99|5850.29|5850.99|5850.29|5850.99|5850.29|5
1729246340000|2024-10-18 10:12:20|5850.74|5850.04|5850.74|5850.04|5850.74|5850.04|5850.74|5850.04|12
1729246350000|2024-10-18 10:12:30|5850.49|5849.79|5850.74|5850.04|5850.74|5850.04|5850.49|5849.79|25
1729246360000|2024-10-18 10:12:40|5850.99|5850.29|5850.86|5850.16|5850.99|5850.29|5850.86|5850.16|11
1729246370000|2024-10-18 10:12:50|5850.99|5850.29|5850.86|5850.16|5850.99|5850.29|5850.74|5850.04|17
1729246380000|2024-10-18 10:13:00|5850.99|5850.29|5851.24|5850.54|5851.24|5850.54|5850.99|5850.29|23
1729246390000|2024-10-18 10:13:10|5851.36|5850.66|5851.24|5850.54|5851.36|5850.66|5851.24|5850.54|17
1729246400000|2024-10-18 10:13:20|5851.36|5850.66|5851.49|5850.79|5851.49|5850.79|5851.36|5850.66|4
1729246410000|2024-10-18 10:13:30|5851.61|5850.91|5851.74|5851.04|5851.74|5851.04|5851.61|5850.91|14
1729246430000|2024-10-18 10:13:50|5851.49|5850.79|5851.74|5851.04|5851.74|5851.04|5851.49|5850.79|14
1729246440000|2024-10-18 10:14:00|5851.99|5851.29|5851.99|5851.29|5851.99|5851.29|5851.99|5851.29|15
1729246450000|2024-10-18 10:14:10|5852.24|5851.54|5852.49|5851.79|5852.49|5851.79|5851.99|5851.29|57
1729246460000|2024-10-18 10:14:20|5852.36|5851.66|5852.24|5851.54|5852.36|5851.66|5852.24|5851.54|4
1729246470000|2024-10-18 10:14:30|5852.49|5851.79|5852.49|5851.79|5852.49|5851.79|5852.24|5851.54|10
1729246490000|2024-10-18 10:14:50|5852.24|5851.54|5852.49|5851.79|5852.49|5851.79|5852.24|5851.54|54
1729246500000|2024-10-18 10:15:00|5852.99|5852.29|5852.99|5852.29|5852.99|5852.29|5852.74|5852.04|31
1729246510000|2024-10-18 10:15:10|5852.86|5852.16|5852.99|5852.29|5852.99|5852.29|5852.86|5852.16|25
1729246520000|2024-10-18 10:15:20|5852.74|5852.04|5852.74|5852.04|5852.74|5852.04|5852.74|5852.04|10
1729246530000|2024-10-18 10:15:30|5852.61|5851.91|5852.74|5852.04|5852.74|5852.04|5852.61|5851.91|1
1729246540000|2024-10-18 10:15:40|5852.61|5851.91|5852.74|5852.04|5852.74|5852.04|5852.61|5851.91|2
1729246550000|2024-10-18 10:15:50|5852.49|5851.79|5852.49|5851.79|5852.49|5851.79|5852.49|5851.79|11
1729246560000|2024-10-18 10:16:00|5852.36|5851.66|5852.49|5851.79|5852.49|5851.79|5852.36|5851.66|5
1729246570000|2024-10-18 10:16:10|5852.24|5851.54|5852.49|5851.79|5852.49|5851.79|5852.24|5851.54|27
1729246580000|2024-10-18 10:16:20|5852.36|5851.66|5852.24|5851.54|5852.49|5851.79|5852.24|5851.54|4
1729246590000|2024-10-18 10:16:30|||||||||3
1729246600000|2024-10-18 10:16:40|5852.49|5851.79|5852.36|5851.66|5852.74|5852.04|5852.24|5851.54|19
1729246610000|2024-10-18 10:16:50|5852.49|5851.79|5852.49|5851.79|5852.49|5851.79|5852.49|5851.79|5
1729246620000|2024-10-18 10:17:00|5852.61|5851.91|5852.74|5852.04|5852.74|5852.04|5852.61|5851.91|13
1729246640000|2024-10-18 10:17:20|5852.99|5852.29|5852.99|5852.29|5852.99|5852.29|5852.86|5852.16|24
1729246650000|2024-10-18 10:17:30|5852.74|5852.04|5852.49|5851.79|5852.74|5852.04|5852.49|5851.79|18
1729246660000|2024-10-18 10:17:40|5852.24|5851.54|5852.24|5851.54|5852.24|5851.54|5851.99|5851.29|68
1729246670000|2024-10-18 10:17:50|||||||||2
1729246690000|2024-10-18 10:18:10|5852.49|5851.79|5852.49|5851.79|5852.49|5851.79|5852.49|5851.79|7
1729246700000|2024-10-18 10:18:20|||||||||4
1729246710000|2024-10-18 10:18:30|5852.24|5851.54|5852.49|5851.79|5852.49|5851.79|5852.24|5851.54|11
1729246720000|2024-10-18 10:18:40|||||||||3
1729246730000|2024-10-18 10:18:50|||||||||8
1729246740000|2024-10-18 10:19:00|5852.36|5851.66|5852.11|5851.41|5852.49|5851.79|5851.99|5851.29|11
1729246750000|2024-10-18 10:19:10|5851.99|5851.29|5851.74|5851.04|5851.99|5851.29|5851.74|5851.04|11
1729246770000|2024-10-18 10:19:30|||||||||2
1729246780000|2024-10-18 10:19:40|||||||||2
1729246790000|2024-10-18 10:19:50|5851.99|5851.29|5851.99|5851.29|5851.99|5851.29|5851.99|5851.29|6
1729246800000|2024-10-18 10:20:00|5851.86|5851.16|5851.74|5851.04|5851.99|5851.29|5851.74|5851.04|16
1729246810000|2024-10-18 10:20:10|||||||||3
1729246820000|2024-10-18 10:20:20|5851.86|5851.16|5851.99|5851.29|5851.99|5851.29|5851.74|5851.04|10
1729246850000|2024-10-18 10:20:50|5851.74|5851.04|5851.74|5851.04|5851.74|5851.04|5851.74|5851.04|11
1729246860000|2024-10-18 10:21:00|5851.61|5850.91|5851.74|5851.04|5851.74|5851.04|5851.61|5850.91|4
1729246870000|2024-10-18 10:21:10|||||||||2
1729246880000|2024-10-18 10:21:20|5851.61|5850.91|5851.74|5851.04|5851.74|5851.04|5851.49|5850.79|14
1729246890000|2024-10-18 10:21:30|5851.99|5851.29|5851.49|5850.79|5851.99|5851.29|5851.49|5850.79|44
1729246900000|2024-10-18 10:21:40|5851.61|5850.91|5851.99|5851.29|5851.99|5851.29|5851.61|5850.91|22
1729246910000|2024-10-18 10:21:50|5851.74|5851.04|5851.74|5851.04|5851.74|5851.04|5851.74|5851.04|24
1729246920000|2024-10-18 10:22:00|||||||||8
1729246930000|2024-10-18 10:22:10|5851.99|5851.29|5851.74|5851.04|5851.99|5851.29|5851.74|5851.04|6
1729246940000|2024-10-18 10:22:20|||||||||16
1729246950000|2024-10-18 10:22:30|||||||||16
1729246960000|2024-10-18 10:22:40|5851.86|5851.16|5852.24|5851.54|5852.24|5851.54|5851.86|5851.16|24
1729246970000|2024-10-18 10:22:50|5852.49|5851.79|5852.49|5851.79|5852.49|5851.79|5852.49|5851.79|5
1729246980000|2024-10-18 10:23:00|5852.74|5852.04|5852.74|5852.04|5852.74|5852.04|5852.74|5852.04|14
1729246990000|2024-10-18 10:23:10|5852.86|5852.16|5852.74|5852.04|5852.86|5852.16|5852.74|5852.04|5
1729247000000|2024-10-18 10:23:20|5852.86|5852.16|5852.99|5852.29|5852.99|5852.29|5852.74|5852.04|4
1729247010000|2024-10-18 10:23:30|5853.24|5852.54|5853.24|5852.54|5853.24|5852.54|5853.24|5852.54|28
1729247020000|2024-10-18 10:23:40|5853.36|5852.66|5853.74|5853.04|5853.74|5853.04|5853.36|5852.66|15
1729247030000|2024-10-18 10:23:50|5853.86|5853.16|5853.74|5853.04|5853.86|5853.16|5853.74|5853.04|23
1729247040000|2024-10-18 10:24:00|5853.49|5852.79|5853.74|5853.04|5853.74|5853.04|5853.49|5852.79|55
1729247050000|2024-10-18 10:24:10|||||||||7
1729247060000|2024-10-18 10:24:20|5853.49|5852.79|5853.49|5852.79|5853.49|5852.79|5853.49|5852.79|21
1729247070000|2024-10-18 10:24:30|5853.74|5853.04|5853.49|5852.79|5853.74|5853.04|5853.49|5852.79|19
1729247090000|2024-10-18 10:24:50|5853.24|5852.54|5853.24|5852.54|5853.24|5852.54|5853.24|5852.54|15
1729247100000|2024-10-18 10:25:00|5853.49|5852.79|5853.24|5852.54|5853.49|5852.79|5853.24|5852.54|11
1729247110000|2024-10-18 10:25:10|5853.61|5852.91|5853.74|5853.04|5853.74|5853.04|5853.61|5852.91|17
1729247120000|2024-10-18 10:25:20|||||||||3
1729247130000|2024-10-18 10:25:30|5853.99|5853.29|5853.99|5853.29|5853.99|5853.29|5853.99|5853.29|8
1729247140000|2024-10-18 10:25:40|5854.24|5853.54|5854.24|5853.54|5854.49|5853.79|5854.24|5853.54|56
1729247160000|2024-10-18 10:26:00|5853.99|5853.29|5853.99|5853.29|5853.99|5853.29|5853.74|5853.04|26
1729247170000|2024-10-18 10:26:10|||||||||1
1729247180000|2024-10-18 10:26:20|5854.11|5853.41|5853.99|5853.29|5854.11|5853.41|5853.99|5853.29|0
1729247190000|2024-10-18 10:26:30|5853.74|5853.04|5853.74|5853.04|5853.74|5853.04|5853.74|5853.04|16
1729247200000|2024-10-18 10:26:40|5853.99|5853.29|5853.74|5853.04|5853.99|5853.29|5853.74|5853.04|31
1729247210000|2024-10-18 10:26:50|5853.49|5852.79|5853.49|5852.79|5853.49|5852.79|5853.49|5852.79|23
1729247220000|2024-10-18 10:27:00|5853.74|5853.04|5853.74|5853.04|5853.74|5853.04|5853.74|5853.04|34
1729247230000|2024-10-18 10:27:10|5853.61|5852.91|5853.49|5852.79|5853.74|5853.04|5853.49|5852.79|4
1729247240000|2024-10-18 10:27:20|5853.24|5852.54|5853.24|5852.54|5853.24|5852.54|5853.24|5852.54|14
1729247250000|2024-10-18 10:27:30|5853.49|5852.79|5853.74|5853.04|5853.74|5853.04|5853.49|5852.79|14
1729247260000|2024-10-18 10:27:40|5853.61|5852.91|5853.49|5852.79|5853.61|5852.91|5853.49|5852.79|6
1729247270000|2024-10-18 10:27:50|5853.74|5853.04|5853.74|5853.04|5853.74|5853.04|5853.61|5852.91|4
1729247280000|2024-10-18 10:28:00|5853.86|5853.16|5853.86|5853.16|5853.86|5853.16|5853.86|5853.16|8
1729247290000|2024-10-18 10:28:10|5853.99|5853.29|5853.99|5853.29|5853.99|5853.29|5853.99|5853.29|0
1729247300000|2024-10-18 10:28:20|5854.24|5853.54|5854.24|5853.54|5854.24|5853.54|5854.24|5853.54|19
1729247310000|2024-10-18 10:28:30|||||||||15
1729247320000|2024-10-18 10:28:40|5854.49|5853.79|5854.24|5853.54|5854.49|5853.79|5853.99|5853.29|18
1729247330000|2024-10-18 10:28:50|||||||||5
1729247340000|2024-10-18 10:29:00|5853.99|5853.29|5854.24|5853.54|5854.24|5853.54|5853.99|5853.29|10
1729247350000|2024-10-18 10:29:10|||||||||3
1729247360000|2024-10-18 10:29:20|||||||||16
1729247370000|2024-10-18 10:29:30|5853.99|5853.29|5853.99|5853.29|5853.99|5853.29|5853.99|5853.29|18
1729247380000|2024-10-18 10:29:40|||||||||4
1729247400000|2024-10-18 10:30:00|||||||||4
1729247420000|2024-10-18 10:30:20|5854.24|5853.54|5853.99|5853.29|5854.24|5853.54|5853.99|5853.29|18
1729247430000|2024-10-18 10:30:30|5854.24|5853.54|5853.99|5853.29|5854.24|5853.54|5853.99|5853.29|23
1729247440000|2024-10-18 10:30:40|||||||||12
1729247450000|2024-10-18 10:30:50|||||||||6
1729247460000|2024-10-18 10:31:00|5854.11|5853.41|5853.99|5853.29|5854.11|5853.41|5853.99|5853.29|31
1729247470000|2024-10-18 10:31:10|5853.74|5853.04|5853.99|5853.29|5853.99|5853.29|5853.74|5853.04|24
1729247480000|2024-10-18 10:31:20|5853.74|5853.04|5854.74|5854.04|5854.74|5854.04|5853.74|5853.04|112
1729247490000|2024-10-18 10:31:30|5854.49|5853.79|5854.24|5853.54|5854.49|5853.79|5854.24|5853.54|90
1729247500000|2024-10-18 10:31:40|||||||||3
1729247510000|2024-10-18 10:31:50|||||||||1
1729247520000|2024-10-18 10:32:00|||||||||11
1729247530000|2024-10-18 10:32:10|||||||||14
1729247540000|2024-10-18 10:32:20|5853.99|5853.29|5853.99|5853.29|5853.99|5853.29|5853.99|5853.29|15
1729247550000|2024-10-18 10:32:30|5854.24|5853.54|5854.49|5853.79|5854.49|5853.79|5854.24|5853.54|67
1729247570000|2024-10-18 10:32:50|5854.24|5853.54|5854.24|5853.54|5854.24|5853.54|5854.24|5853.54|10
1729247580000|2024-10-18 10:33:00|5854.49|5853.79|5854.49|5853.79|5854.49|5853.79|5854.24|5853.54|36
1729247590000|2024-10-18 10:33:10|5854.74|5854.04|5854.74|5854.04|5854.74|5854.04|5854.74|5854.04|19
1729247600000|2024-10-18 10:33:20|5854.49|5853.79|5854.49|5853.79|5854.49|5853.79|5854.49|5853.79|5
1729247610000|2024-10-18 10:33:30|5854.74|5854.04|5854.49|5853.79|5854.74|5854.04|5854.49|5853.79|17
1729247620000|2024-10-18 10:33:40|5854.24|5853.54|5854.24|5853.54|5854.49|5853.79|5854.24|5853.54|31
1729247630000|2024-10-18 10:33:50|5853.99|5853.29|5854.24|5853.54|5854.24|5853.54|5853.99|5853.29|16
1729247640000|2024-10-18 10:34:00|5854.11|5853.41|5853.99|5853.29|5854.24|5853.54|5853.99|5853.29|6
1729247650000|2024-10-18 10:34:10|5854.24|5853.54|5853.99|5853.29|5854.24|5853.54|5853.99|5853.29|6
1729247660000|2024-10-18 10:34:20|5854.24|5853.54|5854.24|5853.54|5854.24|5853.54|5854.24|5853.54|30
1729247670000|2024-10-18 10:34:30|5853.99|5853.29|5854.24|5853.54|5854.24|5853.54|5853.99|5853.29|12
1729247680000|2024-10-18 10:34:40|5854.11|5853.41|5854.24|5853.54|5854.24|5853.54|5854.11|5853.41|3
1729247690000|2024-10-18 10:34:50|5854.36|5853.66|5854.49|5853.79|5854.49|5853.79|5854.36|5853.66|34
1729247700000|2024-10-18 10:35:00|5854.74|5854.04|5854.74|5854.04|5854.74|5854.04|5854.49|5853.79|19
1729247710000|2024-10-18 10:35:10|5854.49|5853.79|5854.49|5853.79|5854.49|5853.79|5854.49|5853.79|3
1729247730000|2024-10-18 10:35:30|||||||||1
1729247740000|2024-10-18 10:35:40|||||||||3
1729247750000|2024-10-18 10:35:50|||||||||1
1729247760000|2024-10-18 10:36:00|5854.24|5853.54|5854.24|5853.54|5854.24|5853.54|5853.99|5853.29|19
1729247770000|2024-10-18 10:36:10|5854.11|5853.41|5854.36|5853.66|5854.36|5853.66|5853.99|5853.29|29
1729247780000|2024-10-18 10:36:20|5854.24|5853.54|5854.24|5853.54|5854.49|5853.79|5854.24|5853.54|18
1729247800000|2024-10-18 10:36:40|5854.36|5853.66|5854.24|5853.54|5854.36|5853.66|5854.24|5853.54|18
1729247810000|2024-10-18 10:36:50|5854.11|5853.41|5854.24|5853.54|5854.24|5853.54|5854.11|5853.41|37
1729247820000|2024-10-18 10:37:00|5854.11|5853.41|5854.24|5853.54|5854.24|5853.54|5854.11|5853.41|6
1729247840000|2024-10-18 10:37:20|||||||||1
1729247860000|2024-10-18 10:37:40|5854.36|5853.66|5854.24|5853.54|5854.36|5853.66|5854.24|5853.54|7
1729247870000|2024-10-18 10:37:50|5853.99|5853.29|5853.99|5853.29|5853.99|5853.29|5853.99|5853.29|22
1729247880000|2024-10-18 10:38:00|||||||||3
1729247890000|2024-10-18 10:38:10|||||||||36
1729247900000|2024-10-18 10:38:20|5854.24|5853.54|5854.24|5853.54|5854.24|5853.54|5854.24|5853.54|4
1729247920000|2024-10-18 10:38:40|5854.49|5853.79|5854.49|5853.79|5854.49|5853.79|5854.49|5853.79|9
1729247940000|2024-10-18 10:39:00|5854.24|5853.54|5854.24|5853.54|5854.24|5853.54|5854.24|5853.54|23
1729247960000|2024-10-18 10:39:20|||||||||18
1729247970000|2024-10-18 10:39:30|5854.49|5853.79|5854.74|5854.04|5854.74|5854.04|5854.49|5853.79|29
1729247980000|2024-10-18 10:39:40|||||||||2
1729247990000|2024-10-18 10:39:50|5854.99|5854.29|5855.24|5854.54|5855.24|5854.54|5854.99|5854.29|40
1729248000000|2024-10-18 10:40:00|5854.99|5854.29|5854.74|5854.04|5854.99|5854.29|5854.74|5854.04|52
1729248010000|2024-10-18 10:40:10|||||||||3
1729248020000|2024-10-18 10:40:20|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|17
1729248030000|2024-10-18 10:40:30|5854.74|5854.04|5854.74|5854.04|5854.86|5854.16|5854.74|5854.04|15
1729248040000|2024-10-18 10:40:40|5854.86|5854.16|5854.74|5854.04|5854.99|5854.29|5854.74|5854.04|2
1729248050000|2024-10-18 10:40:50|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|13
1729248060000|2024-10-18 10:41:00|5855.11|5854.41|5854.99|5854.29|5855.11|5854.41|5854.99|5854.29|17
1729248070000|2024-10-18 10:41:10|5855.11|5854.41|5854.99|5854.29|5855.11|5854.41|5854.99|5854.29|5
1729248080000|2024-10-18 10:41:20|5854.74|5854.04|5854.74|5854.04|5854.74|5854.04|5854.74|5854.04|14
1729248090000|2024-10-18 10:41:30|5854.86|5854.16|5854.74|5854.04|5854.99|5854.29|5854.74|5854.04|5
1729248100000|2024-10-18 10:41:40|||||||||1
1729248110000|2024-10-18 10:41:50|||||||||2
1729248120000|2024-10-18 10:42:00|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|20
1729248130000|2024-10-18 10:42:10|||||||||1
1729248140000|2024-10-18 10:42:20|5855.24|5854.54|5854.99|5854.29|5855.24|5854.54|5854.99|5854.29|37
1729248150000|2024-10-18 10:42:30|||||||||4
1729248160000|2024-10-18 10:42:40|5855.24|5854.54|5855.24|5854.54|5855.24|5854.54|5855.24|5854.54|97
1729248170000|2024-10-18 10:42:50|5854.99|5854.29|5855.24|5854.54|5855.24|5854.54|5854.99|5854.29|9
1729248180000|2024-10-18 10:43:00|5855.11|5854.41|5854.99|5854.29|5855.11|5854.41|5854.99|5854.29|7
1729248190000|2024-10-18 10:43:10|||||||||1
1729248200000|2024-10-18 10:43:20|5855.11|5854.41|5854.99|5854.29|5855.11|5854.41|5854.99|5854.29|6
1729248220000|2024-10-18 10:43:40|||||||||1
1729248230000|2024-10-18 10:43:50|||||||||8
1729248240000|2024-10-18 10:44:00|5854.74|5854.04|5854.74|5854.04|5854.74|5854.04|5854.49|5853.79|50
1729248250000|2024-10-18 10:44:10|5854.61|5853.91|5854.74|5854.04|5854.74|5854.04|5854.61|5853.91|6
1729248260000|2024-10-18 10:44:20|||||||||2
1729248270000|2024-10-18 10:44:30|||||||||5
1729248290000|2024-10-18 10:44:50|5854.86|5854.16|5854.74|5854.04|5854.86|5854.16|5854.74|5854.04|13
1729248300000|2024-10-18 10:45:00|||||||||1
1729248310000|2024-10-18 10:45:10|5854.61|5853.91|5854.49|5853.79|5854.61|5853.91|5854.49|5853.79|9
1729248330000|2024-10-18 10:45:30|||||||||1
1729248340000|2024-10-18 10:45:40|5854.61|5853.91|5854.99|5854.29|5854.99|5854.29|5854.61|5853.91|9
1729248350000|2024-10-18 10:45:50|5854.74|5854.04|5854.74|5854.04|5854.86|5854.16|5854.74|5854.04|9
1729248360000|2024-10-18 10:46:00|5854.86|5854.16|5854.74|5854.04|5854.86|5854.16|5854.49|5853.79|28
1729248380000|2024-10-18 10:46:20|||||||||4
1729248400000|2024-10-18 10:46:40|5854.49|5853.79|5854.49|5853.79|5854.61|5853.91|5854.49|5853.79|17
1729248410000|2024-10-18 10:46:50|5854.24|5853.54|5853.99|5853.29|5854.24|5853.54|5853.99|5853.29|33
1729248420000|2024-10-18 10:47:00|||||||||2
1729248440000|2024-10-18 10:47:20|||||||||2
1729248450000|2024-10-18 10:47:30|5854.24|5853.54|5854.49|5853.79|5854.49|5853.79|5854.24|5853.54|51
1729248460000|2024-10-18 10:47:40|||||||||1
1729248470000|2024-10-18 10:47:50|||||||||1
1729248480000|2024-10-18 10:48:00|5854.61|5853.91|5854.74|5854.04|5854.74|5854.04|5854.61|5853.91|21
1729248490000|2024-10-18 10:48:10|5854.49|5853.79|5854.49|5853.79|5854.49|5853.79|5854.49|5853.79|13
1729248500000|2024-10-18 10:48:20|5854.74|5854.04|5854.74|5854.04|5854.74|5854.04|5854.74|5854.04|12
1729248510000|2024-10-18 10:48:30|5854.61|5853.91|5854.74|5854.04|5854.74|5854.04|5854.61|5853.91|7
1729248530000|2024-10-18 10:48:50|||||||||1
1729248540000|2024-10-18 10:49:00|5854.99|5854.29|5854.74|5854.04|5854.99|5854.29|5854.74|5854.04|10
1729248560000|2024-10-18 10:49:20|5854.99|5854.29|5855.24|5854.54|5855.24|5854.54|5854.99|5854.29|31
1729248570000|2024-10-18 10:49:30|||||||||34
1729248580000|2024-10-18 10:49:40|||||||||3
1729248590000|2024-10-18 10:49:50|||||||||5
1729248600000|2024-10-18 10:50:00|5855.49|5854.79|5855.24|5854.54|5855.49|5854.79|5855.24|5854.54|55
1729248610000|2024-10-18 10:50:10|||||||||7
1729248620000|2024-10-18 10:50:20|5855.36|5854.66|5855.24|5854.54|5855.36|5854.66|5855.24|5854.54|27
1729248630000|2024-10-18 10:50:30|5855.11|5854.41|5855.11|5854.41|5855.11|5854.41|5855.11|5854.41|52
1729248640000|2024-10-18 10:50:40|5855.24|5854.54|5854.99|5854.29|5855.24|5854.54|5854.99|5854.29|11
1729248650000|2024-10-18 10:50:50|||||||||3
1729248660000|2024-10-18 10:51:00|5854.74|5854.04|5854.74|5854.04|5854.74|5854.04|5854.74|5854.04|32
1729248670000|2024-10-18 10:51:10|5854.99|5854.29|5854.86|5854.16|5854.99|5854.29|5854.86|5854.16|26
1729248680000|2024-10-18 10:51:20|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|5854.74|5854.04|8
1729248690000|2024-10-18 10:51:30|5854.74|5854.04|5854.74|5854.04|5854.99|5854.29|5854.74|5854.04|17
1729248700000|2024-10-18 10:51:40|||||||||12
1729248710000|2024-10-18 10:51:50|||||||||39
1729248720000|2024-10-18 10:52:00|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|5854.74|5854.04|26
1729248740000|2024-10-18 10:52:20|||||||||19
1729248750000|2024-10-18 10:52:30|5854.74|5854.04|5854.74|5854.04|5854.74|5854.04|5854.74|5854.04|13
1729248760000|2024-10-18 10:52:40|5854.49|5853.79|5854.49|5853.79|5854.49|5853.79|5854.49|5853.79|13
1729248770000|2024-10-18 10:52:50|||||||||1
1729248780000|2024-10-18 10:53:00|5854.74|5854.04|5854.74|5854.04|5854.74|5854.04|5854.74|5854.04|19
1729248790000|2024-10-18 10:53:10|5854.61|5853.91|5854.24|5853.54|5854.61|5853.91|5854.24|5853.54|15
1729248800000|2024-10-18 10:53:20|||||||||27
1729248810000|2024-10-18 10:53:30|5853.99|5853.29|5854.24|5853.54|5854.24|5853.54|5853.99|5853.29|26
1729248820000|2024-10-18 10:53:40|5854.49|5853.79|5854.49|5853.79|5854.49|5853.79|5854.49|5853.79|11
1729248830000|2024-10-18 10:53:50|5854.36|5853.66|5854.49|5853.79|5854.49|5853.79|5854.36|5853.66|15
1729248840000|2024-10-18 10:54:00|||||||||1
1729248850000|2024-10-18 10:54:10|5854.24|5853.54|5854.24|5853.54|5854.24|5853.54|5854.24|5853.54|10
1729248860000|2024-10-18 10:54:20|||||||||15
1729248870000|2024-10-18 10:54:30|5854.49|5853.79|5854.24|5853.54|5854.49|5853.79|5854.24|5853.54|14
1729248880000|2024-10-18 10:54:40|5854.36|5853.66|5854.24|5853.54|5854.36|5853.66|5854.24|5853.54|1
1729248900000|2024-10-18 10:55:00|5853.74|5853.04|5853.74|5853.04|5853.74|5853.04|5853.74|5853.04|51
1729248910000|2024-10-18 10:55:10|5853.49|5852.79|5853.74|5853.04|5853.74|5853.04|5853.49|5852.79|45
1729248920000|2024-10-18 10:55:20|5853.49|5852.79|5853.49|5852.79|5853.49|5852.79|5853.49|5852.79|15
1729248930000|2024-10-18 10:55:30|5853.74|5853.04|5853.49|5852.79|5853.74|5853.04|5853.49|5852.79|44
1729248940000|2024-10-18 10:55:40|5853.74|5853.04|5853.99|5853.29|5853.99|5853.29|5853.74|5853.04|12
1729248950000|2024-10-18 10:55:50|||||||||24
1729248970000|2024-10-18 10:56:10|5854.24|5853.54|5854.24|5853.54|5854.24|5853.54|5854.24|5853.54|54
1729248980000|2024-10-18 10:56:20|5854.36|5853.66|5853.99|5853.29|5854.49|5853.79|5853.99|5853.29|61
1729248990000|2024-10-18 10:56:30|5854.11|5853.41|5854.24|5853.54|5854.24|5853.54|5854.11|5853.41|29
1729249000000|2024-10-18 10:56:40|5854.49|5853.79|5854.49|5853.79|5854.49|5853.79|5854.49|5853.79|9
1729249010000|2024-10-18 10:56:50|5854.74|5854.04|5854.74|5854.04|5854.74|5854.04|5854.74|5854.04|15
1729249030000|2024-10-18 10:57:10|||||||||2
1729249040000|2024-10-18 10:57:20|5854.49|5853.79|5854.74|5854.04|5854.74|5854.04|5854.49|5853.79|34
1729249050000|2024-10-18 10:57:30|||||||||1
1729249070000|2024-10-18 10:57:50|||||||||5
1729249080000|2024-10-18 10:58:00|5855.24|5854.54|5854.86|5854.16|5855.24|5854.54|5854.86|5854.16|49
1729249090000|2024-10-18 10:58:10|5854.74|5854.04|5854.74|5854.04|5854.74|5854.04|5854.74|5854.04|9
1729249100000|2024-10-18 10:58:20|5854.86|5854.16|5854.86|5854.16|5854.99|5854.29|5854.74|5854.04|14
1729249110000|2024-10-18 10:58:30|5854.74|5854.04|5854.86|5854.16|5854.99|5854.29|5854.74|5854.04|14
1729249120000|2024-10-18 10:58:40|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|4
1729249130000|2024-10-18 10:58:50|||||||||4
1729249160000|2024-10-18 10:59:20|5855.24|5854.54|5855.24|5854.54|5855.24|5854.54|5855.24|5854.54|10
1729249170000|2024-10-18 10:59:30|||||||||4
1729249180000|2024-10-18 10:59:40|||||||||1
1729249190000|2024-10-18 10:59:50|||||||||40
1729249200000|2024-10-18 11:00:00|5854.99|5854.29|5855.49|5854.79|5855.49|5854.79|5854.99|5854.29|176
1729249210000|2024-10-18 11:00:10|||||||||1
1729249220000|2024-10-18 11:00:20|5855.24|5854.54|5855.49|5854.79|5855.49|5854.79|5855.11|5854.41|83
1729249230000|2024-10-18 11:00:30|5855.24|5854.54|5855.49|5854.79|5855.49|5854.79|5854.74|5854.04|37
1729249240000|2024-10-18 11:00:40|5855.24|5854.54|5855.49|5854.79|5855.49|5854.79|5855.24|5854.54|18
1729249250000|2024-10-18 11:00:50|5855.74|5855.04|5855.74|5855.04|5855.99|5855.29|5855.74|5855.04|114
1729249260000|2024-10-18 11:01:00|5855.49|5854.79|5855.49|5854.79|5855.49|5854.79|5855.49|5854.79|18
1729249270000|2024-10-18 11:01:10|5855.24|5854.54|5855.36|5854.66|5855.49|5854.79|5855.24|5854.54|64
1729249280000|2024-10-18 11:01:20|5855.24|5854.54|5854.99|5854.29|5855.24|5854.54|5854.99|5854.29|75
1729249290000|2024-10-18 11:01:30|5855.11|5854.41|5855.24|5854.54|5855.24|5854.54|5855.11|5854.41|15
1729249300000|2024-10-18 11:01:40|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|11
1729249310000|2024-10-18 11:01:50|5855.24|5854.54|5855.24|5854.54|5855.24|5854.54|5854.99|5854.29|9
1729249320000|2024-10-18 11:02:00|5855.11|5854.41|5855.49|5854.79|5855.49|5854.79|5855.11|5854.41|23
1729249330000|2024-10-18 11:02:10|5855.74|5855.04|5855.74|5855.04|5855.74|5855.04|5855.74|5855.04|2
1729249340000|2024-10-18 11:02:20|5855.99|5855.29|5856.24|5855.54|5856.24|5855.54|5855.99|5855.29|21
1729249350000|2024-10-18 11:02:30|5855.99|5855.29|5856.24|5855.54|5856.24|5855.54|5855.99|5855.29|54
1729249360000|2024-10-18 11:02:40|5855.99|5855.29|5856.24|5855.54|5856.24|5855.54|5855.99|5855.29|57
1729249370000|2024-10-18 11:02:50|||||||||10
1729249380000|2024-10-18 11:03:00|5855.24|5854.54|5854.74|5854.04|5855.49|5854.79|5854.74|5854.04|416
1729249390000|2024-10-18 11:03:10|5854.49|5853.79|5854.49|5853.79|5854.49|5853.79|5854.49|5853.79|59
1729249400000|2024-10-18 11:03:20|5854.74|5854.04|5854.74|5854.04|5854.74|5854.04|5854.74|5854.04|45
1729249410000|2024-10-18 11:03:30|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|65
1729249420000|2024-10-18 11:03:40|5854.86|5854.16|5854.49|5853.79|5854.86|5854.16|5854.49|5853.79|129
1729249430000|2024-10-18 11:03:50|5854.24|5853.54|5853.99|5853.29|5854.24|5853.54|5853.99|5853.29|45
1729249440000|2024-10-18 11:04:00|5854.24|5853.54|5854.49|5853.79|5854.49|5853.79|5853.99|5853.29|64
1729249450000|2024-10-18 11:04:10|5854.74|5854.04|5854.74|5854.04|5854.74|5854.04|5854.74|5854.04|12
1729249460000|2024-10-18 11:04:20|5854.49|5853.79|5854.24|5853.54|5854.49|5853.79|5854.24|5853.54|29
1729249470000|2024-10-18 11:04:30|5854.74|5854.04|5854.74|5854.04|5854.74|5854.04|5854.49|5853.79|68
1729249480000|2024-10-18 11:04:40|5854.61|5853.91|5854.49|5853.79|5854.74|5854.04|5854.49|5853.79|29
1729249490000|2024-10-18 11:04:50|5854.24|5853.54|5854.24|5853.54|5854.24|5853.54|5854.24|5853.54|14
1729249500000|2024-10-18 11:05:00|5853.99|5853.29|5853.99|5853.29|5854.24|5853.54|5853.99|5853.29|48
1729249510000|2024-10-18 11:05:10|||||||||12
1729249520000|2024-10-18 11:05:20|5853.74|5853.04|5853.49|5852.79|5853.74|5853.04|5853.49|5852.79|33
1729249530000|2024-10-18 11:05:30|5853.24|5852.54|5852.49|5851.79|5853.24|5852.54|5852.49|5851.79|106
1729249540000|2024-10-18 11:05:40|5852.74|5852.04|5852.49|5851.79|5852.74|5852.04|5852.49|5851.79|9
1729249550000|2024-10-18 11:05:50|5852.74|5852.04|5853.24|5852.54|5853.24|5852.54|5852.74|5852.04|40
1729249560000|2024-10-18 11:06:00|5852.99|5852.29|5853.24|5852.54|5853.49|5852.79|5852.99|5852.29|51
1729249570000|2024-10-18 11:06:10|5853.49|5852.79|5853.49|5852.79|5853.49|5852.79|5853.49|5852.79|12
1729249580000|2024-10-18 11:06:20|5853.24|5852.54|5853.24|5852.54|5853.49|5852.79|5852.99|5852.29|45
1729249590000|2024-10-18 11:06:30|5853.49|5852.79|5853.49|5852.79|5853.49|5852.79|5853.49|5852.79|4
1729249600000|2024-10-18 11:06:40|5853.74|5853.04|5853.99|5853.29|5853.99|5853.29|5853.74|5853.04|44
1729249610000|2024-10-18 11:06:50|5853.86|5853.16|5853.74|5853.04|5853.99|5853.29|5853.74|5853.04|7
1729249620000|2024-10-18 11:07:00|5853.49|5852.79|5853.49|5852.79|5853.49|5852.79|5853.49|5852.79|78
1729249630000|2024-10-18 11:07:10|||||||||1
1729249640000|2024-10-18 11:07:20|5853.36|5852.66|5853.49|5852.79|5853.49|5852.79|5853.24|5852.54|61
1729249650000|2024-10-18 11:07:30|5853.24|5852.54|5853.24|5852.54|5853.24|5852.54|5853.24|5852.54|7
1729249660000|2024-10-18 11:07:40|5853.49|5852.79|5853.24|5852.54|5853.49|5852.79|5853.24|5852.54|26
1729249670000|2024-10-18 11:07:50|5853.36|5852.66|5853.49|5852.79|5853.49|5852.79|5853.36|5852.66|11
1729249680000|2024-10-18 11:08:00|5853.24|5852.54|5853.49|5852.79|5853.49|5852.79|5853.24|5852.54|51
1729249690000|2024-10-18 11:08:10|||||||||1
1729249700000|2024-10-18 11:08:20|5853.74|5853.04|5853.49|5852.79|5853.74|5853.04|5853.49|5852.79|34
1729249710000|2024-10-18 11:08:30|5853.74|5853.04|5853.74|5853.04|5853.74|5853.04|5853.49|5852.79|85
1729249720000|2024-10-18 11:08:40|5853.49|5852.79|5853.49|5852.79|5853.49|5852.79|5853.49|5852.79|7
1729249730000|2024-10-18 11:08:50|5853.36|5852.66|5853.24|5852.54|5853.49|5852.79|5853.24|5852.54|54
1729249740000|2024-10-18 11:09:00|5853.49|5852.79|5853.24|5852.54|5853.49|5852.79|5853.24|5852.54|39
1729249750000|2024-10-18 11:09:10|5853.36|5852.66|5853.49|5852.79|5853.49|5852.79|5853.24|5852.54|15
1729249760000|2024-10-18 11:09:20|5853.74|5853.04|5853.24|5852.54|5853.74|5853.04|5853.24|5852.54|171
1729249780000|2024-10-18 11:09:40|5853.49|5852.79|5853.49|5852.79|5853.49|5852.79|5853.24|5852.54|52
1729249790000|2024-10-18 11:09:50|5853.36|5852.66|5853.49|5852.79|5853.49|5852.79|5853.36|5852.66|16
1729249800000|2024-10-18 11:10:00|5853.36|5852.66|5853.24|5852.54|5853.49|5852.79|5853.24|5852.54|28
1729249810000|2024-10-18 11:10:10|5853.49|5852.79|5853.49|5852.79|5853.49|5852.79|5853.49|5852.79|52
1729249820000|2024-10-18 11:10:20|5853.74|5853.04|5853.74|5853.04|5853.74|5853.04|5853.49|5852.79|47
1729249840000|2024-10-18 11:10:40|5853.99|5853.29|5853.99|5853.29|5853.99|5853.29|5853.99|5853.29|60
1729249850000|2024-10-18 11:10:50|5854.24|5853.54|5854.24|5853.54|5854.24|5853.54|5854.24|5853.54|48
1729249860000|2024-10-18 11:11:00|5853.99|5853.29|5853.99|5853.29|5853.99|5853.29|5853.99|5853.29|17
1729249870000|2024-10-18 11:11:10|5853.74|5853.04|5853.74|5853.04|5853.99|5853.29|5853.74|5853.04|104
1729249880000|2024-10-18 11:11:20|5853.99|5853.29|5853.99|5853.29|5853.99|5853.29|5853.74|5853.04|39
1729249890000|2024-10-18 11:11:30|||||||||15
1729249900000|2024-10-18 11:11:40|||||||||6
1729249910000|2024-10-18 11:11:50|5854.24|5853.54|5854.49|5853.79|5854.49|5853.79|5854.24|5853.54|48
1729249920000|2024-10-18 11:12:00|5854.36|5853.66|5854.24|5853.54|5854.36|5853.66|5854.24|5853.54|116
1729249930000|2024-10-18 11:12:10|5854.49|5853.79|5854.49|5853.79|5854.49|5853.79|5854.49|5853.79|46
1729249940000|2024-10-18 11:12:20|5854.74|5854.04|5854.74|5854.04|5854.74|5854.04|5854.49|5853.79|71
1729249950000|2024-10-18 11:12:30|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|18
1729249960000|2024-10-18 11:12:40|5855.11|5854.41|5855.11|5854.41|5855.24|5854.54|5855.11|5854.41|22
1729249970000|2024-10-18 11:12:50|5855.24|5854.54|5855.24|5854.54|5855.24|5854.54|5854.99|5854.29|35
1729249980000|2024-10-18 11:13:00|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|129
1729249990000|2024-10-18 11:13:10|5854.74|5854.04|5854.74|5854.04|5854.86|5854.16|5854.74|5854.04|75
1729250000000|2024-10-18 11:13:20|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|20
1729250010000|2024-10-18 11:13:30|5854.74|5854.04|5854.99|5854.29|5854.99|5854.29|5854.74|5854.04|74
1729250020000|2024-10-18 11:13:40|||||||||1
1729250030000|2024-10-18 11:13:50|||||||||11
1729250040000|2024-10-18 11:14:00|5854.74|5854.04|5855.24|5854.54|5855.24|5854.54|5854.74|5854.04|49
1729250050000|2024-10-18 11:14:10|5855.49|5854.79|5855.49|5854.79|5855.49|5854.79|5855.49|5854.79|23
1729250060000|2024-10-18 11:14:20|5855.36|5854.66|5855.24|5854.54|5855.49|5854.79|5855.24|5854.54|53
1729250070000|2024-10-18 11:14:30|5855.49|5854.79|5855.74|5855.04|5855.74|5855.04|5855.49|5854.79|60
1729250080000|2024-10-18 11:14:40|||||||||1
1729250090000|2024-10-18 11:14:50|5855.49|5854.79|5855.49|5854.79|5855.49|5854.79|5855.49|5854.79|65
1729250100000|2024-10-18 11:15:00|5855.74|5855.04|5855.99|5855.29|5855.99|5855.29|5855.74|5855.04|91
1729250110000|2024-10-18 11:15:10|||||||||77
1729250120000|2024-10-18 11:15:20|||||||||6
1729250130000|2024-10-18 11:15:30|5855.74|5855.04|5855.99|5855.29|5855.99|5855.29|5855.74|5855.04|27
1729250140000|2024-10-18 11:15:40|||||||||24
1729250150000|2024-10-18 11:15:50|||||||||3
1729250160000|2024-10-18 11:16:00|5856.24|5855.54|5855.74|5855.04|5856.24|5855.54|5855.74|5855.04|58
1729250170000|2024-10-18 11:16:10|5855.86|5855.16|5855.99|5855.29|5855.99|5855.29|5855.86|5855.16|0
1729250180000|2024-10-18 11:16:20|5856.24|5855.54|5856.24|5855.54|5856.24|5855.54|5855.99|5855.29|13
1729250190000|2024-10-18 11:16:30|5856.36|5855.66|5856.49|5855.79|5856.49|5855.79|5856.24|5855.54|120
1729250200000|2024-10-18 11:16:40|||||||||42
1729250210000|2024-10-18 11:16:50|5856.74|5856.04|5856.99|5856.29|5856.99|5856.29|5856.74|5856.04|73
1729250220000|2024-10-18 11:17:00|5856.74|5856.04|5856.74|5856.04|5856.74|5856.04|5856.74|5856.04|14
1729250230000|2024-10-18 11:17:10|||||||||40
1729250240000|2024-10-18 11:17:20|||||||||1
1729250250000|2024-10-18 11:17:30|5857.49|5856.79|5857.24|5856.54|5857.49|5856.79|5857.24|5856.54|207
1729250260000|2024-10-18 11:17:40|||||||||9
1729250270000|2024-10-18 11:17:50|||||||||13
1729250280000|2024-10-18 11:18:00|5856.99|5856.29|5857.24|5856.54|5857.24|5856.54|5856.99|5856.29|173
1729250290000|2024-10-18 11:18:10|||||||||6
1729250300000|2024-10-18 11:18:20|||||||||20
1729250310000|2024-10-18 11:18:30|||||||||8
1729250320000|2024-10-18 11:18:40|||||||||1
1729250330000|2024-10-18 11:18:50|||||||||14
1729250340000|2024-10-18 11:19:00|5856.99|5856.29|5856.99|5856.29|5857.11|5856.41|5856.99|5856.29|54
1729250350000|2024-10-18 11:19:10|5857.24|5856.54|5857.24|5856.54|5857.24|5856.54|5857.24|5856.54|39
1729250360000|2024-10-18 11:19:20|5857.36|5856.66|5857.49|5856.79|5857.49|5856.79|5857.24|5856.54|67
1729250370000|2024-10-18 11:19:30|5857.24|5856.54|5857.36|5856.66|5857.36|5856.66|5857.24|5856.54|19
1729250380000|2024-10-18 11:19:40|5857.24|5856.54|5857.49|5856.79|5857.49|5856.79|5857.24|5856.54|17
1729250390000|2024-10-18 11:19:50|5857.24|5856.54|5856.74|5856.04|5857.24|5856.54|5856.74|5856.04|100
1729250400000|2024-10-18 11:20:00|5856.99|5856.29|5856.99|5856.29|5857.24|5856.54|5856.99|5856.29|46
1729250410000|2024-10-18 11:20:10|||||||||5
1729250420000|2024-10-18 11:20:20|5857.24|5856.54|5856.99|5856.29|5857.24|5856.54|5856.74|5856.04|177
1729250430000|2024-10-18 11:20:30|5856.74|5856.04|5856.99|5856.29|5856.99|5856.29|5856.74|5856.04|12
1729250440000|2024-10-18 11:20:40|5856.86|5856.16|5856.74|5856.04|5856.86|5856.16|5856.74|5856.04|42
1729250460000|2024-10-18 11:21:00|||||||||4
1729250470000|2024-10-18 11:21:10|||||||||10
1729250480000|2024-10-18 11:21:20|5856.49|5855.79|5856.74|5856.04|5856.74|5856.04|5856.49|5855.79|28
1729250490000|2024-10-18 11:21:30|5856.61|5855.91|5856.61|5855.91|5856.74|5856.04|5856.61|5855.91|9
1729250500000|2024-10-18 11:21:40|5856.49|5855.79|5856.74|5856.04|5856.74|5856.04|5856.49|5855.79|4
1729250510000|2024-10-18 11:21:50|5856.61|5855.91|5856.49|5855.79|5856.61|5855.91|5856.49|5855.79|46
1729250520000|2024-10-18 11:22:00|5856.74|5856.04|5856.74|5856.04|5856.99|5856.29|5856.74|5856.04|43
1729250530000|2024-10-18 11:22:10|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|130
1729250540000|2024-10-18 11:22:20|||||||||4
1729250550000|2024-10-18 11:22:30|5856.36|5855.66|5856.24|5855.54|5856.36|5855.66|5856.24|5855.54|25
1729250560000|2024-10-18 11:22:40|5856.74|5856.04|5856.49|5855.79|5856.74|5856.04|5856.49|5855.79|37
1729250570000|2024-10-18 11:22:50|5856.24|5855.54|5856.49|5855.79|5856.49|5855.79|5856.24|5855.54|11
1729250580000|2024-10-18 11:23:00|||||||||24
1729250590000|2024-10-18 11:23:10|5856.36|5855.66|5856.49|5855.79|5856.49|5855.79|5856.24|5855.54|23
1729250600000|2024-10-18 11:23:20|5856.24|5855.54|5856.74|5856.04|5856.74|5856.04|5856.24|5855.54|98
1729250610000|2024-10-18 11:23:30|5856.99|5856.29|5856.74|5856.04|5856.99|5856.29|5856.74|5856.04|66
1729250620000|2024-10-18 11:23:40|||||||||2
1729250630000|2024-10-18 11:23:50|||||||||1
1729250640000|2024-10-18 11:24:00|5856.99|5856.29|5856.99|5856.29|5856.99|5856.29|5856.99|5856.29|79
1729250660000|2024-10-18 11:24:20|5857.24|5856.54|5857.24|5856.54|5857.24|5856.54|5857.24|5856.54|111
1729250680000|2024-10-18 11:24:40|5857.49|5856.79|5857.49|5856.79|5857.49|5856.79|5857.49|5856.79|64
1729250690000|2024-10-18 11:24:50|5857.74|5857.04|5857.74|5857.04|5857.74|5857.04|5857.74|5857.04|28
1729250700000|2024-10-18 11:25:00|5857.99|5857.29|5858.49|5857.79|5858.74|5858.04|5857.99|5857.29|227
1729250710000|2024-10-18 11:25:10|||||||||25
1729250720000|2024-10-18 11:25:20|||||||||27
1729250730000|2024-10-18 11:25:30|5858.74|5858.04|5858.74|5858.04|5858.74|5858.04|5858.74|5858.04|28
1729250740000|2024-10-18 11:25:40|5858.49|5857.79|5858.49|5857.79|5858.49|5857.79|5858.49|5857.79|38
1729250750000|2024-10-18 11:25:50|5858.24|5857.54|5858.24|5857.54|5858.24|5857.54|5858.24|5857.54|120
1729250760000|2024-10-18 11:26:00|5858.74|5858.04|5858.49|5857.79|5858.99|5858.29|5858.49|5857.79|298
1729250770000|2024-10-18 11:26:10|||||||||1
1729250780000|2024-10-18 11:26:20|5858.61|5857.91|5858.49|5857.79|5858.61|5857.91|5858.49|5857.79|136
1729250790000|2024-10-18 11:26:30|5858.36|5857.66|5858.24|5857.54|5858.36|5857.66|5857.99|5857.29|106
1729250800000|2024-10-18 11:26:40|||||||||5
1729250810000|2024-10-18 11:26:50|5857.99|5857.29|5857.99|5857.29|5858.24|5857.54|5857.74|5857.04|180
1729250820000|2024-10-18 11:27:00|||||||||3
1729250830000|2024-10-18 11:27:10|5858.24|5857.54|5858.24|5857.54|5858.24|5857.54|5857.99|5857.29|54
1729250840000|2024-10-18 11:27:20|5858.49|5857.79|5858.24|5857.54|5858.49|5857.79|5858.24|5857.54|73
1729250850000|2024-10-18 11:27:30|5857.99|5857.29|5858.24|5857.54|5858.24|5857.54|5857.99|5857.29|67
1729250860000|2024-10-18 11:27:40|||||||||2
1729250870000|2024-10-18 11:27:50|5858.49|5857.79|5858.49|5857.79|5858.49|5857.79|5858.49|5857.79|16
1729250880000|2024-10-18 11:28:00|5858.36|5857.66|5858.49|5857.79|5858.49|5857.79|5858.24|5857.54|59
1729250890000|2024-10-18 11:28:10|5858.24|5857.54|5858.24|5857.54|5858.49|5857.79|5858.24|5857.54|20
1729250900000|2024-10-18 11:28:20|5858.49|5857.79|5858.74|5858.04|5858.74|5858.04|5858.49|5857.79|30
1729250910000|2024-10-18 11:28:30|5858.49|5857.79|5858.24|5857.54|5858.49|5857.79|5858.24|5857.54|34
1729250920000|2024-10-18 11:28:40|||||||||8
1729250930000|2024-10-18 11:28:50|5858.49|5857.79|5858.49|5857.79|5858.49|5857.79|5858.49|5857.79|22
1729250940000|2024-10-18 11:29:00|5858.74|5858.04|5858.24|5857.54|5858.74|5858.04|5858.24|5857.54|58
1729250950000|2024-10-18 11:29:10|||||||||7
1729250960000|2024-10-18 11:29:20|||||||||52
1729250980000|2024-10-18 11:29:40|5857.74|5857.04|5857.74|5857.04|5857.74|5857.04|5857.74|5857.04|106
1729250990000|2024-10-18 11:29:50|5857.49|5856.79|5857.24|5856.54|5857.49|5856.79|5857.24|5856.54|50
1729251000000|2024-10-18 11:30:00|5857.49|5856.79|5857.49|5856.79|5857.49|5856.79|5857.49|5856.79|50
1729251010000|2024-10-18 11:30:10|5857.24|5856.54|5857.49|5856.79|5857.49|5856.79|5857.24|5856.54|42
1729251020000|2024-10-18 11:30:20|5857.24|5856.54|5857.24|5856.54|5857.24|5856.54|5857.24|5856.54|21
1729251030000|2024-10-18 11:30:30|||||||||11
1729251040000|2024-10-18 11:30:40|5857.49|5856.79|5857.74|5857.04|5857.74|5857.04|5857.49|5856.79|31
1729251050000|2024-10-18 11:30:50|||||||||11
1729251060000|2024-10-18 11:31:00|5857.99|5857.29|5857.74|5857.04|5857.99|5857.29|5857.74|5857.04|26
1729251070000|2024-10-18 11:31:10|5857.99|5857.29|5857.99|5857.29|5857.99|5857.29|5857.74|5857.04|24
1729251080000|2024-10-18 11:31:20|5857.74|5857.04|5857.74|5857.04|5857.99|5857.29|5857.74|5857.04|37
1729251090000|2024-10-18 11:31:30|5857.99|5857.29|5858.24|5857.54|5858.24|5857.54|5857.99|5857.29|41
1729251100000|2024-10-18 11:31:40|5858.49|5857.79|5858.24|5857.54|5858.49|5857.79|5858.24|5857.54|53
1729251110000|2024-10-18 11:31:50|5858.49|5857.79|5858.49|5857.79|5858.49|5857.79|5858.49|5857.79|41
1729251130000|2024-10-18 11:32:10|5858.24|5857.54|5858.24|5857.54|5858.24|5857.54|5858.24|5857.54|22
1729251140000|2024-10-18 11:32:20|5857.99|5857.29|5858.24|5857.54|5858.24|5857.54|5857.99|5857.29|46
1729251150000|2024-10-18 11:32:30|5858.36|5857.66|5858.24|5857.54|5858.49|5857.79|5858.24|5857.54|19
1729251160000|2024-10-18 11:32:40|||||||||17
1729251170000|2024-10-18 11:32:50|5858.36|5857.66|5858.24|5857.54|5858.36|5857.66|5858.24|5857.54|3
1729251180000|2024-10-18 11:33:00|5858.36|5857.66|5858.49|5857.79|5858.49|5857.79|5858.24|5857.54|37
1729251190000|2024-10-18 11:33:10|5858.36|5857.66|5858.24|5857.54|5858.36|5857.66|5858.24|5857.54|4
1729251200000|2024-10-18 11:33:20|5858.49|5857.79|5858.49|5857.79|5858.49|5857.79|5858.49|5857.79|12
1729251210000|2024-10-18 11:33:30|5858.74|5858.04|5858.74|5858.04|5858.74|5858.04|5858.74|5858.04|13
1729251220000|2024-10-18 11:33:40|5858.49|5857.79|5858.74|5858.04|5858.74|5858.04|5858.49|5857.79|37
1729251230000|2024-10-18 11:33:50|5858.49|5857.79|5858.74|5858.04|5858.74|5858.04|5858.49|5857.79|26
1729251240000|2024-10-18 11:34:00|5858.86|5858.16|5858.49|5857.79|5858.99|5858.29|5858.49|5857.79|27
1729251250000|2024-10-18 11:34:10|5858.24|5857.54|5858.49|5857.79|5858.49|5857.79|5858.24|5857.54|51
1729251260000|2024-10-18 11:34:20|5858.24|5857.54|5858.24|5857.54|5858.24|5857.54|5858.24|5857.54|57
1729251270000|2024-10-18 11:34:30|5858.49|5857.79|5858.49|5857.79|5858.49|5857.79|5858.49|5857.79|77
1729251280000|2024-10-18 11:34:40|||||||||14
1729251290000|2024-10-18 11:34:50|5858.24|5857.54|5858.24|5857.54|5858.24|5857.54|5858.24|5857.54|30
1729251300000|2024-10-18 11:35:00|5858.49|5857.79|5858.49|5857.79|5858.49|5857.79|5858.49|5857.79|28
1729251310000|2024-10-18 11:35:10|5858.74|5858.04|5858.74|5858.04|5858.74|5858.04|5858.74|5858.04|39
1729251320000|2024-10-18 11:35:20|5858.49|5857.79|5858.49|5857.79|5858.49|5857.79|5858.49|5857.79|26
1729251340000|2024-10-18 11:35:40|5858.24|5857.54|5858.24|5857.54|5858.24|5857.54|5858.24|5857.54|19
1729251350000|2024-10-18 11:35:50|5858.49|5857.79|5858.49|5857.79|5858.49|5857.79|5858.49|5857.79|20
1729251360000|2024-10-18 11:36:00|||||||||32
1729251370000|2024-10-18 11:36:10|||||||||1
1729251380000|2024-10-18 11:36:20|||||||||1
1729251390000|2024-10-18 11:36:30|5858.74|5858.04|5858.49|5857.79|5858.74|5858.04|5858.49|5857.79|35
1729251400000|2024-10-18 11:36:40|||||||||2
1729251410000|2024-10-18 11:36:50|5858.24|5857.54|5858.49|5857.79|5858.49|5857.79|5858.24|5857.54|35
1729251420000|2024-10-18 11:37:00|5858.74|5858.04|5858.49|5857.79|5858.74|5858.04|5858.49|5857.79|35
1729251430000|2024-10-18 11:37:10|||||||||1
1729251440000|2024-10-18 11:37:20|5858.24|5857.54|5858.49|5857.79|5858.49|5857.79|5857.99|5857.29|45
1729251450000|2024-10-18 11:37:30|5858.36|5857.66|5858.49|5857.79|5858.49|5857.79|5858.24|5857.54|10
1729251460000|2024-10-18 11:37:40|5858.36|5857.66|5858.24|5857.54|5858.49|5857.79|5858.24|5857.54|34
1729251470000|2024-10-18 11:37:50|5858.11|5857.41|5857.99|5857.29|5858.11|5857.41|5857.99|5857.29|24
1729251480000|2024-10-18 11:38:00|5858.24|5857.54|5858.24|5857.54|5858.24|5857.54|5858.24|5857.54|12
1729251490000|2024-10-18 11:38:10|5857.99|5857.29|5858.24|5857.54|5858.24|5857.54|5857.99|5857.29|25
1729251500000|2024-10-18 11:38:20|5857.99|5857.29|5857.99|5857.29|5857.99|5857.29|5857.99|5857.29|52
1729251510000|2024-10-18 11:38:30|5858.11|5857.41|5858.24|5857.54|5858.24|5857.54|5857.99|5857.29|19
1729251520000|2024-10-18 11:38:40|5857.99|5857.29|5857.99|5857.29|5857.99|5857.29|5857.99|5857.29|45
1729251530000|2024-10-18 11:38:50|5857.74|5857.04|5857.99|5857.29|5857.99|5857.29|5857.74|5857.04|40
1729251540000|2024-10-18 11:39:00|||||||||1
1729251550000|2024-10-18 11:39:10|5858.24|5857.54|5858.24|5857.54|5858.36|5857.66|5858.24|5857.54|38
1729251560000|2024-10-18 11:39:20|5858.36|5857.66|5858.24|5857.54|5858.36|5857.66|5858.24|5857.54|13
1729251570000|2024-10-18 11:39:30|5858.49|5857.79|5858.24|5857.54|5858.49|5857.79|5858.24|5857.54|28
1729251580000|2024-10-18 11:39:40|5858.36|5857.66|5857.99|5857.29|5858.36|5857.66|5857.99|5857.29|29
1729251590000|2024-10-18 11:39:50|5858.24|5857.54|5857.99|5857.29|5858.24|5857.54|5857.99|5857.29|12
1729251600000|2024-10-18 11:40:00|5858.11|5857.41|5857.99|5857.29|5858.24|5857.54|5857.99|5857.29|22
1729251610000|2024-10-18 11:40:10|5857.74|5857.04|5857.74|5857.04|5857.74|5857.04|5857.74|5857.04|17
1729251620000|2024-10-18 11:40:20|||||||||42
1729251630000|2024-10-18 11:40:30|5857.49|5856.79|5857.49|5856.79|5857.49|5856.79|5857.49|5856.79|37
1729251640000|2024-10-18 11:40:40|5857.24|5856.54|5857.24|5856.54|5857.49|5856.79|5857.24|5856.54|51
1729251650000|2024-10-18 11:40:50|||||||||34
1729251660000|2024-10-18 11:41:00|5856.99|5856.29|5857.24|5856.54|5857.24|5856.54|5856.99|5856.29|23
1729251670000|2024-10-18 11:41:10|5857.49|5856.79|5857.49|5856.79|5857.49|5856.79|5857.24|5856.54|30
1729251680000|2024-10-18 11:41:20|5857.36|5856.66|5857.49|5856.79|5857.49|5856.79|5857.24|5856.54|33
1729251690000|2024-10-18 11:41:30|5857.74|5857.04|5857.74|5857.04|5857.74|5857.04|5857.49|5856.79|22
1729251700000|2024-10-18 11:41:40|5857.61|5856.91|5857.74|5857.04|5857.74|5857.04|5857.49|5856.79|11
1729251710000|2024-10-18 11:41:50|5857.61|5856.91|5857.49|5856.79|5857.74|5857.04|5857.49|5856.79|19
1729251720000|2024-10-18 11:42:00|5857.74|5857.04|5857.74|5857.04|5857.99|5857.29|5857.74|5857.04|15
1729251730000|2024-10-18 11:42:10|5857.49|5856.79|5857.49|5856.79|5857.61|5856.91|5857.49|5856.79|2
1729251740000|2024-10-18 11:42:20|5857.61|5856.91|5857.49|5856.79|5857.61|5856.91|5857.49|5856.79|3
1729251750000|2024-10-18 11:42:30|5857.74|5857.04|5857.49|5856.79|5857.74|5857.04|5857.49|5856.79|32
1729251760000|2024-10-18 11:42:40|5857.74|5857.04|5857.74|5857.04|5857.74|5857.04|5857.74|5857.04|26
1729251770000|2024-10-18 11:42:50|5857.99|5857.29|5857.74|5857.04|5857.99|5857.29|5857.74|5857.04|27
1729251780000|2024-10-18 11:43:00|5857.99|5857.29|5857.74|5857.04|5857.99|5857.29|5857.74|5857.04|31
1729251790000|2024-10-18 11:43:10|||||||||15
1729251800000|2024-10-18 11:43:20|||||||||3
1729251810000|2024-10-18 11:43:30|5857.49|5856.79|5857.49|5856.79|5857.49|5856.79|5857.49|5856.79|22
1729251820000|2024-10-18 11:43:40|5857.74|5857.04|5857.74|5857.04|5857.74|5857.04|5857.74|5857.04|19
1729251830000|2024-10-18 11:43:50|||||||||23
1729251840000|2024-10-18 11:44:00|5857.49|5856.79|5857.49|5856.79|5857.61|5856.91|5857.49|5856.79|20
1729251850000|2024-10-18 11:44:10|5857.24|5856.54|5857.24|5856.54|5857.24|5856.54|5857.24|5856.54|17
1729251860000|2024-10-18 11:44:20|5857.49|5856.79|5857.49|5856.79|5857.49|5856.79|5857.49|5856.79|15
1729251870000|2024-10-18 11:44:30|5857.24|5856.54|5857.49|5856.79|5857.49|5856.79|5856.99|5856.29|37
1729251880000|2024-10-18 11:44:40|5857.74|5857.04|5857.74|5857.04|5857.74|5857.04|5857.74|5857.04|37
1729251890000|2024-10-18 11:44:50|||||||||9
1729251900000|2024-10-18 11:45:00|5857.49|5856.79|5857.11|5856.41|5857.49|5856.79|5856.99|5856.29|51
1729251910000|2024-10-18 11:45:10|5857.24|5856.54|5857.24|5856.54|5857.24|5856.54|5857.24|5856.54|15
1729251920000|2024-10-18 11:45:20|5856.99|5856.29|5857.24|5856.54|5857.49|5856.79|5856.99|5856.29|31
1729251930000|2024-10-18 11:45:30|||||||||2
1729251940000|2024-10-18 11:45:40|5856.99|5856.29|5857.24|5856.54|5857.24|5856.54|5856.99|5856.29|150
1729251950000|2024-10-18 11:45:50|5856.99|5856.29|5857.24|5856.54|5857.24|5856.54|5856.99|5856.29|103
1729251960000|2024-10-18 11:46:00|5856.99|5856.29|5856.99|5856.29|5856.99|5856.29|5856.99|5856.29|20
1729251970000|2024-10-18 11:46:10|||||||||2
1729251980000|2024-10-18 11:46:20|5856.74|5856.04|5856.74|5856.04|5856.74|5856.04|5856.74|5856.04|40
1729251990000|2024-10-18 11:46:30|||||||||13
1729252000000|2024-10-18 11:46:40|5856.86|5856.16|5856.99|5856.29|5856.99|5856.29|5856.86|5856.16|14
1729252010000|2024-10-18 11:46:50|5856.74|5856.04|5856.74|5856.04|5856.74|5856.04|5856.74|5856.04|9
1729252020000|2024-10-18 11:47:00|5856.99|5856.29|5856.99|5856.29|5856.99|5856.29|5856.99|5856.29|30
1729252030000|2024-10-18 11:47:10|||||||||3
1729252040000|2024-10-18 11:47:20|5857.11|5856.41|5856.99|5856.29|5857.11|5856.41|5856.99|5856.29|71
1729252050000|2024-10-18 11:47:30|5857.24|5856.54|5857.24|5856.54|5857.24|5856.54|5857.24|5856.54|27
1729252060000|2024-10-18 11:47:40|||||||||5
1729252070000|2024-10-18 11:47:50|5857.74|5857.04|5857.74|5857.04|5857.74|5857.04|5857.74|5857.04|43
1729252080000|2024-10-18 11:48:00|5857.99|5857.29|5858.24|5857.54|5858.24|5857.54|5857.99|5857.29|170
1729252090000|2024-10-18 11:48:10|5857.99|5857.29|5858.24|5857.54|5858.24|5857.54|5857.99|5857.29|7
1729252100000|2024-10-18 11:48:20|5858.49|5857.79|5858.24|5857.54|5858.49|5857.79|5858.24|5857.54|49
1729252110000|2024-10-18 11:48:30|||||||||12
1729252120000|2024-10-18 11:48:40|||||||||16
1729252130000|2024-10-18 11:48:50|||||||||30
1729252140000|2024-10-18 11:49:00|5857.86|5857.16|5857.99|5857.29|5857.99|5857.29|5857.74|5857.04|37
1729252150000|2024-10-18 11:49:10|5858.11|5857.41|5858.24|5857.54|5858.24|5857.54|5857.99|5857.29|15
1729252160000|2024-10-18 11:49:20|||||||||21
1729252170000|2024-10-18 11:49:30|||||||||2
1729252180000|2024-10-18 11:49:40|||||||||2
1729252190000|2024-10-18 11:49:50|||||||||8
1729252200000|2024-10-18 11:50:00|5858.49|5857.79|5858.49|5857.79|5858.49|5857.79|5858.49|5857.79|64
1729252210000|2024-10-18 11:50:10|5858.36|5857.66|5858.24|5857.54|5858.36|5857.66|5858.24|5857.54|18
1729252220000|2024-10-18 11:50:20|5858.36|5857.66|5858.24|5857.54|5858.36|5857.66|5858.24|5857.54|28
1729252230000|2024-10-18 11:50:30|5858.36|5857.66|5858.49|5857.79|5858.74|5858.04|5858.36|5857.66|66
1729252240000|2024-10-18 11:50:40|5858.74|5858.04|5858.74|5858.04|5858.74|5858.04|5858.74|5858.04|47
1729252250000|2024-10-18 11:50:50|||||||||30
1729252260000|2024-10-18 11:51:00|5858.99|5858.29|5858.99|5858.29|5858.99|5858.29|5858.99|5858.29|20
1729252270000|2024-10-18 11:51:10|5858.74|5858.04|5858.74|5858.04|5858.74|5858.04|5858.74|5858.04|39
1729252280000|2024-10-18 11:51:20|||||||||16
1729252290000|2024-10-18 11:51:30|||||||||10
1729252300000|2024-10-18 11:51:40|||||||||1
1729252310000|2024-10-18 11:51:50|||||||||27
1729252320000|2024-10-18 11:52:00|5858.99|5858.29|5858.99|5858.29|5858.99|5858.29|5858.99|5858.29|11
1729252330000|2024-10-18 11:52:10|||||||||14
1729252350000|2024-10-18 11:52:30|5858.74|5858.04|5858.99|5858.29|5858.99|5858.29|5858.74|5858.04|28
1729252360000|2024-10-18 11:52:40|5858.74|5858.04|5858.24|5857.54|5858.74|5858.04|5858.24|5857.54|48
1729252370000|2024-10-18 11:52:50|5858.49|5857.79|5858.24|5857.54|5858.49|5857.79|5858.24|5857.54|8
1729252380000|2024-10-18 11:53:00|5858.11|5857.41|5858.24|5857.54|5858.24|5857.54|5858.11|5857.41|34
1729252390000|2024-10-18 11:53:10|5857.99|5857.29|5858.24|5857.54|5858.24|5857.54|5857.99|5857.29|32
1729252400000|2024-10-18 11:53:20|||||||||1
1729252410000|2024-10-18 11:53:30|||||||||2
1729252420000|2024-10-18 11:53:40|||||||||3
1729252430000|2024-10-18 11:53:50|5858.11|5857.41|5857.74|5857.04|5858.11|5857.41|5857.74|5857.04|20
1729252440000|2024-10-18 11:54:00|5857.49|5856.79|5857.61|5856.91|5857.61|5856.91|5857.49|5856.79|33
1729252450000|2024-10-18 11:54:10|5857.74|5857.04|5857.74|5857.04|5857.99|5857.29|5857.74|5857.04|14
1729252460000|2024-10-18 11:54:20|5857.86|5857.16|5857.99|5857.29|5857.99|5857.29|5857.74|5857.04|7
1729252470000|2024-10-18 11:54:30|||||||||6
1729252480000|2024-10-18 11:54:40|||||||||3
1729252490000|2024-10-18 11:54:50|5858.24|5857.54|5857.99|5857.29|5858.24|5857.54|5857.99|5857.29|28
1729252500000|2024-10-18 11:55:00|5858.24|5857.54|5857.99|5857.29|5858.24|5857.54|5857.99|5857.29|36
1729252510000|2024-10-18 11:55:10|5858.11|5857.41|5857.99|5857.29|5858.11|5857.41|5857.74|5857.04|11
1729252520000|2024-10-18 11:55:20|||||||||2
1729252530000|2024-10-18 11:55:30|5858.24|5857.54|5858.36|5857.66|5858.49|5857.79|5858.24|5857.54|27
1729252540000|2024-10-18 11:55:40|5858.49|5857.79|5858.24|5857.54|5858.49|5857.79|5858.24|5857.54|9
1729252550000|2024-10-18 11:55:50|5858.49|5857.79|5858.24|5857.54|5858.49|5857.79|5858.24|5857.54|44
1729252560000|2024-10-18 11:56:00|5858.49|5857.79|5858.49|5857.79|5858.49|5857.79|5858.49|5857.79|12
1729252570000|2024-10-18 11:56:10|5858.24|5857.54|5858.24|5857.54|5858.24|5857.54|5858.24|5857.54|16
1729252580000|2024-10-18 11:56:20|5858.36|5857.66|5858.24|5857.54|5858.49|5857.79|5858.24|5857.54|6
1729252590000|2024-10-18 11:56:30|5857.99|5857.29|5858.24|5857.54|5858.24|5857.54|5857.99|5857.29|26
1729252600000|2024-10-18 11:56:40|5857.99|5857.29|5857.99|5857.29|5857.99|5857.29|5857.99|5857.29|62
1729252610000|2024-10-18 11:56:50|5857.74|5857.04|5857.74|5857.04|5857.74|5857.04|5857.74|5857.04|8
1729252620000|2024-10-18 11:57:00|5857.49|5856.79|5857.49|5856.79|5857.49|5856.79|5857.24|5856.54|92
1729252630000|2024-10-18 11:57:10|5857.24|5856.54|5857.49|5856.79|5857.49|5856.79|5857.24|5856.54|31
1729252640000|2024-10-18 11:57:20|5857.24|5856.54|5857.24|5856.54|5857.24|5856.54|5857.24|5856.54|15
1729252650000|2024-10-18 11:57:30|5856.99|5856.29|5857.24|5856.54|5857.24|5856.54|5856.99|5856.29|121
1729252660000|2024-10-18 11:57:40|5856.99|5856.29|5856.99|5856.29|5857.24|5856.54|5856.99|5856.29|111
1729252670000|2024-10-18 11:57:50|||||||||32
1729252680000|2024-10-18 11:58:00|||||||||4
1729252690000|2024-10-18 11:58:10|5857.24|5856.54|5857.49|5856.79|5857.49|5856.79|5857.24|5856.54|107
1729252700000|2024-10-18 11:58:20|5857.36|5856.66|5857.49|5856.79|5857.49|5856.79|5857.24|5856.54|30
1729252710000|2024-10-18 11:58:30|5857.36|5856.66|5857.24|5856.54|5857.36|5856.66|5857.24|5856.54|33
1729252720000|2024-10-18 11:58:40|||||||||4
1729252730000|2024-10-18 11:58:50|5856.99|5856.29|5856.99|5856.29|5856.99|5856.29|5856.99|5856.29|13
1729252740000|2024-10-18 11:59:00|5857.24|5856.54|5857.24|5856.54|5857.24|5856.54|5856.99|5856.29|29
1729252750000|2024-10-18 11:59:10|5857.11|5856.41|5857.24|5856.54|5857.24|5856.54|5856.99|5856.29|18
1729252760000|2024-10-18 11:59:20|||||||||1
1729252770000|2024-10-18 11:59:30|5857.11|5856.41|5857.24|5856.54|5857.24|5856.54|5857.11|5856.41|19
1729252780000|2024-10-18 11:59:40|||||||||22
1729252790000|2024-10-18 11:59:50|5857.49|5856.79|5857.24|5856.54|5857.49|5856.79|5857.24|5856.54|22
1729252800000|2024-10-18 12:00:00|5857.74|5857.04|5857.74|5857.04|5857.99|5857.29|5857.74|5857.04|51
1729252810000|2024-10-18 12:00:10|5857.99|5857.29|5857.74|5857.04|5857.99|5857.29|5857.74|5857.04|39
1729252820000|2024-10-18 12:00:20|5857.99|5857.29|5857.99|5857.29|5857.99|5857.29|5857.86|5857.16|20
1729252830000|2024-10-18 12:00:30|5857.74|5857.04|5857.74|5857.04|5857.74|5857.04|5857.74|5857.04|30
1729252850000|2024-10-18 12:00:50|||||||||3
1729252860000|2024-10-18 12:01:00|5857.99|5857.29|5857.49|5856.79|5857.99|5857.29|5857.49|5856.79|36
1729252870000|2024-10-18 12:01:10|5857.74|5857.04|5857.49|5856.79|5857.74|5857.04|5857.49|5856.79|27
1729252880000|2024-10-18 12:01:20|5857.74|5857.04|5857.49|5856.79|5857.74|5857.04|5857.49|5856.79|15
1729252890000|2024-10-18 12:01:30|||||||||6
1729252900000|2024-10-18 12:01:40|5857.24|5856.54|5857.24|5856.54|5857.49|5856.79|5857.24|5856.54|17
1729252910000|2024-10-18 12:01:50|||||||||4
1729252920000|2024-10-18 12:02:00|5857.49|5856.79|5857.24|5856.54|5857.49|5856.79|5857.24|5856.54|28
1729252930000|2024-10-18 12:02:10|5857.49|5856.79|5857.24|5856.54|5857.49|5856.79|5857.24|5856.54|4
1729252950000|2024-10-18 12:02:30|||||||||1
1729252960000|2024-10-18 12:02:40|||||||||5
1729252990000|2024-10-18 12:03:10|||||||||38
1729253000000|2024-10-18 12:03:20|||||||||25
1729253010000|2024-10-18 12:03:30|||||||||92
1729253020000|2024-10-18 12:03:40|||||||||1
1729253030000|2024-10-18 12:03:50|5857.49|5856.79|5857.49|5856.79|5857.49|5856.79|5857.49|5856.79|34
1729253040000|2024-10-18 12:04:00|||||||||23
1729253050000|2024-10-18 12:04:10|5857.24|5856.54|5857.24|5856.54|5857.24|5856.54|5857.24|5856.54|9
1729253060000|2024-10-18 12:04:20|||||||||4
1729253070000|2024-10-18 12:04:30|||||||||41
1729253080000|2024-10-18 12:04:40|5856.99|5856.29|5856.99|5856.29|5856.99|5856.29|5856.99|5856.29|122
1729253090000|2024-10-18 12:04:50|5856.74|5856.04|5856.49|5855.79|5856.74|5856.04|5856.49|5855.79|183
1729253100000|2024-10-18 12:05:00|5856.24|5855.54|5856.24|5855.54|5856.24|5855.54|5856.24|5855.54|96
1729253110000|2024-10-18 12:05:10|5855.99|5855.29|5855.99|5855.29|5855.99|5855.29|5855.99|5855.29|78
1729253120000|2024-10-18 12:05:20|5855.49|5854.79|5855.49|5854.79|5855.49|5854.79|5855.49|5854.79|200
1729253130000|2024-10-18 12:05:30|||||||||8
1729253140000|2024-10-18 12:05:40|5855.99|5855.29|5855.74|5855.04|5855.99|5855.29|5855.74|5855.04|62
1729253150000|2024-10-18 12:05:50|5855.49|5854.79|5855.24|5854.54|5855.49|5854.79|5855.24|5854.54|57
1729253160000|2024-10-18 12:06:00|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|5854.99|5854.29|48
1729253170000|2024-10-18 12:06:10|||||||||81
1729253180000|2024-10-18 12:06:20|5854.74|5854.04|5854.74|5854.04|5854.74|5854.04|5854.49|5853.79|195
1729253190000|2024-10-18 12:06:30|5854.99|5854.29|5854.74|5854.04|5854.99|5854.29|5854.74|5854.04|32
1729253200000|2024-10-18 12:06:40|5854.99|5854.29|5855.11|5854.41|5855.11|5854.41|5854.99|5854.29|92
1729253210000|2024-10-18 12:06:50|5854.99|5854.29|5854.99|5854.29|5855.24|5854.54|5854.99|5854.29|70
1729253220000|2024-10-18 12:07:00|5855.24|5854.54|5855.49|5854.79|5855.49|5854.79|5855.24|5854.54|54
1729253230000|2024-10-18 12:07:10|5855.74|5855.04|5855.74|5855.04|5855.74|5855.04|5855.49|5854.79|39
1729253240000|2024-10-18 12:07:20|||||||||26
1729253250000|2024-10-18 12:07:30|5855.99|5855.29|5855.99|5855.29|5855.99|5855.29|5855.99|5855.29|16
1729253260000|2024-10-18 12:07:40|||||||||9
1729253270000|2024-10-18 12:07:50|5856.24|5855.54|5856.24|5855.54|5856.24|5855.54|5856.24|5855.54|34
1729253280000|2024-10-18 12:08:00|||||||||37
1729253290000|2024-10-18 12:08:10|||||||||2
1729253300000|2024-10-18 12:08:20|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|36
1729253310000|2024-10-18 12:08:30|5856.99|5856.29|5856.74|5856.04|5856.99|5856.29|5856.74|5856.04|132
1729253320000|2024-10-18 12:08:40|5856.86|5856.16|5856.99|5856.29|5856.99|5856.29|5856.86|5856.16|13
1729253330000|2024-10-18 12:08:50|5857.24|5856.54|5857.49|5856.79|5857.49|5856.79|5857.24|5856.54|153
1729253340000|2024-10-18 12:09:00|5857.24|5856.54|5857.24|5856.54|5857.24|5856.54|5857.24|5856.54|67
1729253350000|2024-10-18 12:09:10|5856.99|5856.29|5856.99|5856.29|5856.99|5856.29|5856.99|5856.29|27
1729253360000|2024-10-18 12:09:20|5856.74|5856.04|5856.74|5856.04|5856.74|5856.04|5856.61|5855.91|20
1729253370000|2024-10-18 12:09:30|5856.86|5856.16|5856.74|5856.04|5856.86|5856.16|5856.74|5856.04|14
1729253380000|2024-10-18 12:09:40|||||||||1
1729253390000|2024-10-18 12:09:50|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|29
1729253400000|2024-10-18 12:10:00|5856.74|5856.04|5856.74|5856.04|5856.74|5856.04|5856.61|5855.91|8
1729253410000|2024-10-18 12:10:10|5856.99|5856.29|5856.99|5856.29|5856.99|5856.29|5856.99|5856.29|57
1729253420000|2024-10-18 12:10:20|5856.74|5856.04|5856.74|5856.04|5856.74|5856.04|5856.49|5855.79|18
1729253430000|2024-10-18 12:10:30|5856.49|5855.79|5856.49|5855.79|5856.61|5855.91|5856.49|5855.79|26
1729253440000|2024-10-18 12:10:40|5856.36|5855.66|5856.49|5855.79|5856.49|5855.79|5856.36|5855.66|7
1729253450000|2024-10-18 12:10:50|5856.24|5855.54|5855.99|5855.29|5856.24|5855.54|5855.99|5855.29|19
1729253460000|2024-10-18 12:11:00|||||||||6
1729253470000|2024-10-18 12:11:10|5856.24|5855.54|5855.99|5855.29|5856.24|5855.54|5855.99|5855.29|60
1729253480000|2024-10-18 12:11:20|||||||||10
1729253490000|2024-10-18 12:11:30|5855.74|5855.04|5855.74|5855.04|5855.74|5855.04|5855.74|5855.04|26
1729253500000|2024-10-18 12:11:40|5855.99|5855.29|5855.99|5855.29|5855.99|5855.29|5855.74|5855.04|55
1729253510000|2024-10-18 12:11:50|5855.74|5855.04|5855.49|5854.79|5855.74|5855.04|5855.49|5854.79|82
1729253520000|2024-10-18 12:12:00|5855.24|5854.54|5855.49|5854.79|5855.49|5854.79|5855.24|5854.54|51
1729253530000|2024-10-18 12:12:10|5855.74|5855.04|5855.74|5855.04|5855.74|5855.04|5855.74|5855.04|22
1729253540000|2024-10-18 12:12:20|5855.99|5855.29|5856.24|5855.54|5856.24|5855.54|5855.99|5855.29|18
1729253550000|2024-10-18 12:12:30|5855.99|5855.29|5856.24|5855.54|5856.24|5855.54|5855.99|5855.29|18
1729253560000|2024-10-18 12:12:40|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|28
1729253590000|2024-10-18 12:13:10|||||||||6
1729253600000|2024-10-18 12:13:20|5856.61|5855.91|5856.74|5856.04|5856.74|5856.04|5856.61|5855.91|36
1729253610000|2024-10-18 12:13:30|5856.86|5856.16|5856.99|5856.29|5856.99|5856.29|5856.86|5856.16|12
1729253620000|2024-10-18 12:13:40|||||||||4
1729253630000|2024-10-18 12:13:50|||||||||5
1729253640000|2024-10-18 12:14:00|5857.24|5856.54|5857.24|5856.54|5857.24|5856.54|5857.24|5856.54|16
1729253650000|2024-10-18 12:14:10|5857.49|5856.79|5857.24|5856.54|5857.49|5856.79|5857.24|5856.54|80
1729253660000|2024-10-18 12:14:20|5857.36|5856.66|5857.49|5856.79|5857.49|5856.79|5857.36|5856.66|9
1729253670000|2024-10-18 12:14:30|||||||||3
1729253680000|2024-10-18 12:14:40|||||||||26
1729253690000|2024-10-18 12:14:50|||||||||2
1729253700000|2024-10-18 12:15:00|5857.74|5857.04|5857.74|5857.04|5857.74|5857.04|5857.49|5856.79|50
1729253710000|2024-10-18 12:15:10|||||||||5
1729253720000|2024-10-18 12:15:20|5857.99|5857.29|5858.24|5857.54|5858.24|5857.54|5857.99|5857.29|94
1729253730000|2024-10-18 12:15:30|5858.11|5857.41|5858.11|5857.41|5858.11|5857.41|5857.99|5857.29|10
1729253740000|2024-10-18 12:15:40|5858.24|5857.54|5858.24|5857.54|5858.24|5857.54|5858.24|5857.54|2
1729253750000|2024-10-18 12:15:50|5858.49|5857.79|5858.49|5857.79|5858.74|5858.04|5858.49|5857.79|50
1729253760000|2024-10-18 12:16:00|5858.24|5857.54|5858.49|5857.79|5858.49|5857.79|5858.24|5857.54|25
1729253770000|2024-10-18 12:16:10|5858.24|5857.54|5857.99|5857.29|5858.24|5857.54|5857.99|5857.29|112
1729253780000|2024-10-18 12:16:20|5858.24|5857.54|5857.74|5857.04|5858.24|5857.54|5857.74|5857.04|114
1729253790000|2024-10-18 12:16:30|5857.49|5856.79|5857.49|5856.79|5857.49|5856.79|5857.49|5856.79|46
1729253800000|2024-10-18 12:16:40|5857.24|5856.54|5857.49|5856.79|5857.49|5856.79|5857.24|5856.54|61
1729253810000|2024-10-18 12:16:50|5857.74|5857.04|5857.74|5857.04|5857.74|5857.04|5857.74|5857.04|63
1729253820000|2024-10-18 12:17:00|||||||||27
1729253830000|2024-10-18 12:17:10|5857.49|5856.79|5857.49|5856.79|5857.49|5856.79|5857.49|5856.79|48
1729253840000|2024-10-18 12:17:20|5857.24|5856.54|5856.99|5856.29|5857.24|5856.54|5856.99|5856.29|132
1729253850000|2024-10-18 12:17:30|5856.74|5856.04|5856.74|5856.04|5856.74|5856.04|5856.61|5855.91|80
1729253860000|2024-10-18 12:17:40|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|85
1729253870000|2024-10-18 12:17:50|5856.74|5856.04|5856.74|5856.04|5856.74|5856.04|5856.74|5856.04|28
1729253880000|2024-10-18 12:18:00|5856.86|5856.16|5856.99|5856.29|5856.99|5856.29|5856.86|5856.16|38
1729253890000|2024-10-18 12:18:10|5856.74|5856.04|5856.74|5856.04|5856.99|5856.29|5856.74|5856.04|63
1729253900000|2024-10-18 12:18:20|5856.99|5856.29|5856.74|5856.04|5856.99|5856.29|5856.74|5856.04|69
1729253910000|2024-10-18 12:18:30|5856.86|5856.16|5856.99|5856.29|5856.99|5856.29|5856.74|5856.04|15
1729253920000|2024-10-18 12:18:40|||||||||1
1729253930000|2024-10-18 12:18:50|5856.86|5856.16|5856.99|5856.29|5856.99|5856.29|5856.74|5856.04|48
1729253940000|2024-10-18 12:19:00|5856.86|5856.16|5856.99|5856.29|5857.24|5856.54|5856.74|5856.04|32
1729253950000|2024-10-18 12:19:10|5857.24|5856.54|5856.99|5856.29|5857.24|5856.54|5856.99|5856.29|55
1729253960000|2024-10-18 12:19:20|5857.11|5856.41|5856.99|5856.29|5857.11|5856.41|5856.74|5856.04|71
1729253970000|2024-10-18 12:19:30|5856.86|5856.16|5856.49|5855.79|5856.86|5856.16|5856.49|5855.79|54
1729253980000|2024-10-18 12:19:40|5856.74|5856.04|5856.74|5856.04|5856.74|5856.04|5856.74|5856.04|9
1729253990000|2024-10-18 12:19:50|5856.99|5856.29|5856.74|5856.04|5856.99|5856.29|5856.74|5856.04|109
1729254000000|2024-10-18 12:20:00|5856.49|5855.79|5856.49|5855.79|5856.74|5856.04|5856.49|5855.79|25
1729254010000|2024-10-18 12:20:10|5856.61|5855.91|5856.74|5856.04|5856.74|5856.04|5856.61|5855.91|33
1729254020000|2024-10-18 12:20:20|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|10
1729254030000|2024-10-18 12:20:30|5856.36|5855.66|5856.24|5855.54|5856.36|5855.66|5856.24|5855.54|36
1729254040000|2024-10-18 12:20:40|||||||||7
1729254050000|2024-10-18 12:20:50|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|17
1729254060000|2024-10-18 12:21:00|5856.74|5856.04|5856.99|5856.29|5856.99|5856.29|5856.74|5856.04|39
1729254070000|2024-10-18 12:21:10|5856.74|5856.04|5856.74|5856.04|5856.74|5856.04|5856.61|5855.91|38
1729254080000|2024-10-18 12:21:20|5856.61|5855.91|5856.49|5855.79|5856.74|5856.04|5856.49|5855.79|21
1729254090000|2024-10-18 12:21:30|||||||||3
1729254100000|2024-10-18 12:21:40|||||||||3
1729254110000|2024-10-18 12:21:50|5856.24|5855.54|5856.49|5855.79|5856.49|5855.79|5856.24|5855.54|30
1729254120000|2024-10-18 12:22:00|5856.24|5855.54|5856.49|5855.79|5856.49|5855.79|5856.24|5855.54|7
1729254130000|2024-10-18 12:22:10|5856.24|5855.54|5856.36|5855.66|5856.49|5855.79|5856.24|5855.54|25
1729254140000|2024-10-18 12:22:20|5856.49|5855.79|5855.99|5855.29|5856.49|5855.79|5855.99|5855.29|38
1729254150000|2024-10-18 12:22:30|5856.24|5855.54|5856.24|5855.54|5856.24|5855.54|5856.24|5855.54|22
1729254160000|2024-10-18 12:22:40|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|28
1729254170000|2024-10-18 12:22:50|5856.74|5856.04|5856.74|5856.04|5856.74|5856.04|5856.49|5855.79|123
1729254180000|2024-10-18 12:23:00|5856.99|5856.29|5856.99|5856.29|5856.99|5856.29|5856.74|5856.04|52
1729254200000|2024-10-18 12:23:20|5857.24|5856.54|5857.24|5856.54|5857.24|5856.54|5857.11|5856.41|28
1729254210000|2024-10-18 12:23:30|5856.99|5856.29|5856.99|5856.29|5856.99|5856.29|5856.99|5856.29|21
1729254220000|2024-10-18 12:23:40|||||||||1
1729254230000|2024-10-18 12:23:50|5856.86|5856.16|5856.86|5856.16|5856.99|5856.29|5856.74|5856.04|39
1729254240000|2024-10-18 12:24:00|5856.99|5856.29|5856.49|5855.79|5856.99|5856.29|5856.49|5855.79|31
1729254250000|2024-10-18 12:24:10|5856.74|5856.04|5856.24|5855.54|5856.74|5856.04|5856.24|5855.54|24
1729254260000|2024-10-18 12:24:20|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|39
1729254270000|2024-10-18 12:24:30|5856.24|5855.54|5856.24|5855.54|5856.24|5855.54|5855.99|5855.29|84
1729254280000|2024-10-18 12:24:40|5855.99|5855.29|5856.11|5855.41|5856.11|5855.41|5855.99|5855.29|23
1729254290000|2024-10-18 12:24:50|5855.99|5855.29|5856.11|5855.41|5856.24|5855.54|5855.99|5855.29|13
1729254300000|2024-10-18 12:25:00|5856.24|5855.54|5856.24|5855.54|5856.24|5855.54|5856.24|5855.54|9
1729254310000|2024-10-18 12:25:10|||||||||8
1729254330000|2024-10-18 12:25:30|||||||||1
1729254340000|2024-10-18 12:25:40|||||||||4
1729254350000|2024-10-18 12:25:50|||||||||24
1729254360000|2024-10-18 12:26:00|||||||||14
1729254370000|2024-10-18 12:26:10|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|5856.49|5855.79|16
1729254380000|2024-10-18 12:26:20|5856.61|5855.91|5856.74|5856.04|5856.74|5856.04|5856.61|5855.91|18
1729254390000|2024-10-18 12:26:30|5856.49|5855.79|5856.24|5855.54|5856.49|5855.79|5856.24|5855.54|25
1729254400000|2024-10-18 12:26:40|||||||||11
1729254410000|2024-10-18 12:26:50|5855.99|5855.29|5855.99|5855.29|5855.99|5855.29|5855.99|5855.29|28
1729254420000|2024-10-18 12:27:00|||||||||3
1729254440000|2024-10-18 12:27:20|||||||||19
1729254450000|2024-10-18 12:27:30|5856.24|5855.54|5856.24|5855.54|5856.24|5855.54|5856.24|5855.54|34
1729254460000|2024-10-18 12:27:40|5856.11|5855.41|5856.24|5855.54|5856.24|5855.54|5855.99|5855.29|24
1729254470000|2024-10-18 12:27:50|5856.49|5855.79|5856.24|5855.54|5856.49|5855.79|5856.24|5855.54|31
1729254480000|2024-10-18 12:28:00|5856.36|5855.66|5856.49|5855.79|5856.49|5855.79|5856.36|5855.66|2
1729254490000|2024-10-18 12:28:10|||||||||3
1729254500000|2024-10-18 12:28:20|5856.61|5855.91|5856.36|5855.66|5856.61|5855.91|5856.36|5855.66|55
1729254510000|2024-10-18 12:28:30|5856.24|5855.54|5856.49|5855.79|5856.49|5855.79|5856.24|5855.54|12
1729254520000|2024-10-18 12:28:40|5856.61|5855.91|5856.61|5855.91|5856.74|5856.04|5856.61|5855.91|20
1729254530000|2024-10-18 12:28:50|5856.74|5856.04|5856.49|5855.79|5856.74|5856.04|5856.49|5855.79|4
1729254540000|2024-10-18 12:29:00|5856.61|5855.91|5856.74|5856.04|5856.74|5856.04|5856.61|5855.91|27
1729254550000|2024-10-18 12:29:10|5856.61|5855.91|5856.74|5856.04|5856.74|5856.04|5856.49|5855.79|72
1729254560000|2024-10-18 12:29:20|||||||||6
1729254570000|2024-10-18 12:29:30|5856.61|5855.91|5856.61|5855.91|5856.61|5855.91|5856.61|5855.91|21
1729254580000|2024-10-18 12:29:40|5856.74|5856.04|5856.74|5856.04|5856.74|5856.04|5856.61|5855.91|6
1729254590000|2024-10-18 12:29:50|5856.86|5856.16|5856.86|5856.16|5856.86|5856.16|5856.74|5856.04|13
1729254600000|2024-10-18 12:30:00|5856.99|5856.29|5857.36|5856.66|5857.36|5856.66|5856.99|5856.29|66
1729254610000|2024-10-18 12:30:10|5857.24|5856.54|5857.24|5856.54|5857.36|5856.66|5857.24|5856.54|102
1729254620000|2024-10-18 12:30:20|5857.49|5856.79|5857.24|5856.54|5857.49|5856.79|5857.24|5856.54|26
1729254630000|2024-10-18 12:30:30|5857.36|5856.66|5857.74|5857.04|5857.74|5857.04|5857.24|5856.54|76
1729254640000|2024-10-18 12:30:40|5857.86|5857.16|5858.24|5857.54|5858.24|5857.54|5857.74|5857.04|153
1729254650000|2024-10-18 12:30:50|5857.99|5857.29|5858.24|5857.54|5858.24|5857.54|5857.99|5857.29|118
1729254660000|2024-10-18 12:31:00|5858.49|5857.79|5858.74|5858.04|5858.74|5858.04|5858.49|5857.79|190
1729254670000|2024-10-18 12:31:10|5858.99|5858.29|5858.99|5858.29|5859.24|5858.54|5858.99|5858.29|100
1729254680000|2024-10-18 12:31:20|5859.11|5858.41|5859.24|5858.54|5859.24|5858.54|5859.11|5858.41|101
1729254690000|2024-10-18 12:31:30|||||||||12
1729254700000|2024-10-18 12:31:40|5859.11|5858.41|5859.74|5859.04|5859.74|5859.04|5859.11|5858.41|228
1729254710000|2024-10-18 12:31:50|5859.49|5858.79|5859.24|5858.54|5859.49|5858.79|5859.24|5858.54|85
1729254720000|2024-10-18 12:32:00|5859.36|5858.66|5858.99|5858.29|5859.36|5858.66|5858.74|5858.04|148
1729254730000|2024-10-18 12:32:10|5859.24|5858.54|5859.24|5858.54|5859.24|5858.54|5858.99|5858.29|108
1729254740000|2024-10-18 12:32:20|5859.36|5858.66|5859.24|5858.54|5859.49|5858.79|5859.24|5858.54|36
1729254750000|2024-10-18 12:32:30|5859.36|5858.66|5858.74|5858.04|5859.49|5858.79|5858.74|5858.04|81
1729254760000|2024-10-18 12:32:40|5858.49|5857.79|5858.49|5857.79|5858.74|5858.04|5858.24|5857.54|135
1729254770000|2024-10-18 12:32:50|5858.74|5858.04|5858.49|5857.79|5858.74|5858.04|5858.49|5857.79|48
1729254780000|2024-10-18 12:33:00|5858.24|5857.54|5858.61|5857.91|5858.74|5858.04|5858.24|5857.54|64
1729254790000|2024-10-18 12:33:10|5858.49|5857.79|5858.49|5857.79|5858.74|5858.04|5858.49|5857.79|16
1729254800000|2024-10-18 12:33:20|5858.74|5858.04|5858.99|5858.29|5858.99|5858.29|5858.49|5857.79|85
1729254810000|2024-10-18 12:33:30|5858.86|5858.16|5858.74|5858.04|5858.86|5858.16|5858.74|5858.04|48
1729254820000|2024-10-18 12:33:40|5858.99|5858.29|5859.49|5858.79|5859.49|5858.79|5858.99|5858.29|92
1729254830000|2024-10-18 12:33:50|5859.24|5858.54|5859.24|5858.54|5859.24|5858.54|5859.24|5858.54|79
1729254840000|2024-10-18 12:34:00|5859.49|5858.79|5859.24|5858.54|5859.49|5858.79|5859.24|5858.54|33
1729254850000|2024-10-18 12:34:10|5859.49|5858.79|5859.49|5858.79|5859.49|5858.79|5859.24|5858.54|42
1729254860000|2024-10-18 12:34:20|5859.24|5858.54|5859.49|5858.79|5859.74|5859.04|5859.24|5858.54|120
1729254870000|2024-10-18 12:34:30|||||||||5
1729254880000|2024-10-18 12:34:40|5859.24|5858.54|5859.24|5858.54|5859.49|5858.79|5859.24|5858.54|39
1729254890000|2024-10-18 12:34:50|5858.99|5858.29|5858.99|5858.29|5858.99|5858.29|5858.99|5858.29|46
1729254900000|2024-10-18 12:35:00|5858.74|5858.04|5858.24|5857.54|5858.74|5858.04|5858.24|5857.54|74
1729254910000|2024-10-18 12:35:10|5857.99|5857.29|5857.74|5857.04|5857.99|5857.29|5857.74|5857.04|141
1729254920000|2024-10-18 12:35:20|5857.49|5856.79|5857.49|5856.79|5857.49|5856.79|5857.49|5856.79|55
1729254930000|2024-10-18 12:35:30|5857.74|5857.04|5857.74|5857.04|5857.74|5857.04|5857.74|5857.04|22
1729254940000|2024-10-18 12:35:40|5857.99|5857.29|5857.99|5857.29|5857.99|5857.29|5857.99|5857.29|14
1729254950000|2024-10-18 12:35:50|5858.24|5857.54|5857.99|5857.29|5858.24|5857.54|5857.99|5857.29|52
1729254960000|2024-10-18 12:36:00|||||||||15
1729254970000|2024-10-18 12:36:10|5858.24|5857.54|5858.49|5857.79|5858.49|5857.79|5858.24|5857.54|47
1729254980000|2024-10-18 12:36:20|5858.74|5858.04|5858.49|5857.79|5858.99|5858.29|5858.49|5857.79|63
1729254990000|2024-10-18 12:36:30|5858.24|5857.54|5858.24|5857.54|5858.24|5857.54|5858.24|5857.54|54
1729255000000|2024-10-18 12:36:40|5858.11|5857.41|5858.24|5857.54|5858.24|5857.54|5858.11|5857.41|15
1729255010000|2024-10-18 12:36:50|||||||||1
1729255020000|2024-10-18 12:37:00|5858.49|5857.79|5858.74|5858.04|5858.99|5858.29|5858.49|5857.79|70
1729255030000|2024-10-18 12:37:10|5858.99|5858.29|5858.99|5858.29|5858.99|5858.29|5858.99|5858.29|25
1729255040000|2024-10-18 12:37:20|5858.74|5858.04|5858.74|5858.04|5858.99|5858.29|5858.74|5858.04|66
1729255050000|2024-10-18 12:37:30|5858.86|5858.16|5859.24|5858.54|5859.24|5858.54|5858.86|5858.16|46
1729255060000|2024-10-18 12:37:40|5859.49|5858.79|5859.49|5858.79|5859.49|5858.79|5859.49|5858.79|27
1729255070000|2024-10-18 12:37:50|||||||||5
1729255080000|2024-10-18 12:38:00|5859.24|5858.54|5859.24|5858.54|5859.49|5858.79|5859.24|5858.54|68
1729255090000|2024-10-18 12:38:10|5858.99|5858.29|5858.74|5858.04|5858.99|5858.29|5858.74|5858.04|53
1729255100000|2024-10-18 12:38:20|5858.99|5858.29|5858.99|5858.29|5858.99|5858.29|5858.99|5858.29|25
1729255110000|2024-10-18 12:38:30|5859.24|5858.54|5859.24|5858.54|5859.24|5858.54|5859.24|5858.54|24
1729255120000|2024-10-18 12:38:40|||||||||5
1729255130000|2024-10-18 12:38:50|5859.49|5858.79|5859.49|5858.79|5859.49|5858.79|5859.24|5858.54|60
1729255140000|2024-10-18 12:39:00|||||||||8
1729255150000|2024-10-18 12:39:10|5859.36|5858.66|5859.49|5858.79|5859.49|5858.79|5859.24|5858.54|83
1729255160000|2024-10-18 12:39:20|5859.24|5858.54|5858.99|5858.29|5859.24|5858.54|5858.99|5858.29|39
1729255170000|2024-10-18 12:39:30|5859.24|5858.54|5858.99|5858.29|5859.24|5858.54|5858.99|5858.29|48
1729255180000|2024-10-18 12:39:40|||||||||14
1729255190000|2024-10-18 12:39:50|5859.11|5858.41|5858.74|5858.04|5859.11|5858.41|5858.74|5858.04|92
1729255200000|2024-10-18 12:40:00|5858.99|5858.29|5858.74|5858.04|5858.99|5858.29|5858.74|5858.04|34
1729255210000|2024-10-18 12:40:10|5858.99|5858.29|5859.74|5859.04|5859.74|5859.04|5858.99|5858.29|404
1729255220000|2024-10-18 12:40:20|5859.49|5858.79|5859.24|5858.54|5859.49|5858.79|5859.24|5858.54|321
1729255230000|2024-10-18 12:40:30|5858.99|5858.29|5858.99|5858.29|5858.99|5858.29|5858.99|5858.29|20
1729255240000|2024-10-18 12:40:40|5858.74|5858.04|5858.74|5858.04|5858.74|5858.04|5858.74|5858.04|40
1729255250000|2024-10-18 12:40:50|5858.49|5857.79|5858.24|5857.54|5858.49|5857.79|5858.24|5857.54|82
1729255260000|2024-10-18 12:41:00|5858.49|5857.79|5858.49|5857.79|5858.49|5857.79|5858.36|5857.66|47
1729255270000|2024-10-18 12:41:10|5858.36|5857.66|5858.24|5857.54|5858.36|5857.66|5858.24|5857.54|89
1729255280000|2024-10-18 12:41:20|5857.99|5857.29|5857.99|5857.29|5857.99|5857.29|5857.99|5857.29|15
1729255290000|2024-10-18 12:41:30|5858.24|5857.54|5858.24|5857.54|5858.24|5857.54|5858.24|5857.54|19
1729255300000|2024-10-18 12:41:40|5858.49|5857.79|5858.49|5857.79|5858.49|5857.79|5858.24|5857.54|95
1729255310000|2024-10-18 12:41:50|5858.74|5858.04|5858.74|5858.04|5858.74|5858.04|5858.74|5858.04|72
1729255320000|2024-10-18 12:42:00|5858.99|5858.29|5859.24|5858.54|5859.24|5858.54|5858.99|5858.29|146
1729255330000|2024-10-18 12:42:10|||||||||53
1729255340000|2024-10-18 12:42:20|||||||||30
1729255350000|2024-10-18 12:42:30|5859.49|5858.79|5859.49|5858.79|5859.49|5858.79|5859.24|5858.54|53
1729255360000|2024-10-18 12:42:40|||||||||8
1729255370000|2024-10-18 12:42:50|5859.24|5858.54|5859.24|5858.54|5859.24|5858.54|5858.99|5858.29|48
1729255390000|2024-10-18 12:43:10|5858.99|5858.29|5858.99|5858.29|5858.99|5858.29|5858.99|5858.29|14
1729255400000|2024-10-18 12:43:20|||||||||2
1729255410000|2024-10-18 12:43:30|5859.24|5858.54|5859.49|5858.79|5859.74|5859.04|5858.99|5858.29|146
1729255420000|2024-10-18 12:43:40|||||||||70
1729255430000|2024-10-18 12:43:50|5859.74|5859.04|5859.74|5859.04|5859.74|5859.04|5859.74|5859.04|21
1729255440000|2024-10-18 12:44:00|||||||||9
1729255450000|2024-10-18 12:44:10|5859.49|5858.79|5859.99|5859.29|5859.99|5859.29|5859.49|5858.79|56
1729255460000|2024-10-18 12:44:20|5859.74|5859.04|5859.99|5859.29|5859.99|5859.29|5859.74|5859.04|31
1729255470000|2024-10-18 12:44:30|5860.11|5859.41|5860.24|5859.54|5860.24|5859.54|5860.11|5859.41|103
1729255480000|2024-10-18 12:44:40|5860.49|5859.79|5860.24|5859.54|5860.49|5859.79|5860.24|5859.54|83
1729255490000|2024-10-18 12:44:50|5859.99|5859.29|5860.49|5859.79|5860.49|5859.79|5859.99|5859.29|107
1729255500000|2024-10-18 12:45:00|5860.24|5859.54|5860.24|5859.54|5860.24|5859.54|5859.99|5859.29|63
1729255510000|2024-10-18 12:45:10|||||||||16
1729255520000|2024-10-18 12:45:20|5860.49|5859.79|5860.24|5859.54|5860.49|5859.79|5860.24|5859.54|69
1729255530000|2024-10-18 12:45:30|||||||||8
1729255540000|2024-10-18 12:45:40|||||||||15
1729255550000|2024-10-18 12:45:50|||||||||4
1729255560000|2024-10-18 12:46:00|5860.49|5859.79|5860.24|5859.54|5860.49|5859.79|5860.24|5859.54|125
1729255570000|2024-10-18 12:46:10|5859.99|5859.29|5859.99|5859.29|5859.99|5859.29|5859.99|5859.29|23
1729255580000|2024-10-18 12:46:20|5860.24|5859.54|5860.24|5859.54|5860.24|5859.54|5860.24|5859.54|71
1729255590000|2024-10-18 12:46:30|5859.99|5859.29|5859.99|5859.29|5859.99|5859.29|5859.99|5859.29|123
1729255600000|2024-10-18 12:46:40|5859.74|5859.04|5859.74|5859.04|5859.74|5859.04|5859.74|5859.04|42
1729255610000|2024-10-18 12:46:50|5859.49|5858.79|5859.49|5858.79|5859.74|5859.04|5859.49|5858.79|87
1729255620000|2024-10-18 12:47:00|5859.24|5858.54|5859.24|5858.54|5859.24|5858.54|5859.24|5858.54|58
1729255630000|2024-10-18 12:47:10|||||||||3
1729255640000|2024-10-18 12:47:20|5859.49|5858.79|5859.74|5859.04|5859.74|5859.04|5859.49|5858.79|37
1729255650000|2024-10-18 12:47:30|||||||||18
1729255660000|2024-10-18 12:47:40|5859.61|5858.91|5859.74|5859.04|5859.74|5859.04|5859.61|5858.91|10
1729255670000|2024-10-18 12:47:50|||||||||8
1729255680000|2024-10-18 12:48:00|||||||||12
1729255690000|2024-10-18 12:48:10|||||||||4
1729255700000|2024-10-18 12:48:20|||||||||102
1729255710000|2024-10-18 12:48:30|||||||||3
1729255720000|2024-10-18 12:48:40|5859.49|5858.79|5859.24|5858.54|5859.49|5858.79|5858.74|5858.04|290
1729255730000|2024-10-18 12:48:50|||||||||24
1729255740000|2024-10-18 12:49:00|||||||||21
1729255750000|2024-10-18 12:49:10|5859.49|5858.79|5859.24|5858.54|5859.49|5858.79|5859.24|5858.54|103
1729255760000|2024-10-18 12:49:20|5859.49|5858.79|5859.49|5858.79|5859.49|5858.79|5859.49|5858.79|12
1729255770000|2024-10-18 12:49:30|5859.61|5858.91|5859.49|5858.79|5859.74|5859.04|5859.49|5858.79|33
1729255780000|2024-10-18 12:49:40|||||||||10
1729255790000|2024-10-18 12:49:50|||||||||5
1729255800000|2024-10-18 12:50:00|5859.24|5858.54|5858.74|5858.04|5859.24|5858.54|5858.74|5858.04|130
1729255810000|2024-10-18 12:50:10|5858.99|5858.29|5859.24|5858.54|5859.24|5858.54|5858.99|5858.29|85
1729255820000|2024-10-18 12:50:20|5858.99|5858.29|5859.24|5858.54|5859.24|5858.54|5858.99|5858.29|40
1729255830000|2024-10-18 12:50:30|5859.11|5858.41|5858.99|5858.29|5859.24|5858.54|5858.99|5858.29|48
1729255840000|2024-10-18 12:50:40|||||||||29
1729255850000|2024-10-18 12:50:50|5858.86|5858.16|5858.99|5858.29|5858.99|5858.29|5858.86|5858.16|11
1729255860000|2024-10-18 12:51:00|5859.24|5858.54|5859.24|5858.54|5859.24|5858.54|5859.24|5858.54|25
1729255870000|2024-10-18 12:51:10|5859.36|5858.66|5859.24|5858.54|5859.36|5858.66|5859.24|5858.54|87
1729255880000|2024-10-18 12:51:20|5858.99|5858.29|5858.99|5858.29|5858.99|5858.29|5858.86|5858.16|41
1729255890000|2024-10-18 12:51:30|||||||||24
1729255900000|2024-10-18 12:51:40|5858.74|5858.04|5858.49|5857.79|5858.74|5858.04|5858.49|5857.79|106
1729255910000|2024-10-18 12:51:50|5858.74|5858.04|5858.49|5857.79|5858.74|5858.04|5858.49|5857.79|27
1729255920000|2024-10-18 12:52:00|5858.74|5858.04|5858.49|5857.79|5858.74|5858.04|5858.49|5857.79|48
1729255930000|2024-10-18 12:52:10|5858.36|5857.66|5858.74|5858.04|5858.74|5858.04|5858.36|5857.66|48
1729255940000|2024-10-18 12:52:20|5858.49|5857.79|5858.49|5857.79|5858.49|5857.79|5858.49|5857.79|77
1729255950000|2024-10-18 12:52:30|5858.36|5857.66|5858.24|5857.54|5858.49|5857.79|5858.24|5857.54|49
1729255960000|2024-10-18 12:52:40|||||||||5
1729255970000|2024-10-18 12:52:50|||||||||14
1729255980000|2024-10-18 12:53:00|5857.99|5857.29|5857.74|5857.04|5857.99|5857.29|5857.74|5857.04|81
1729255990000|2024-10-18 12:53:10|5857.99|5857.29|5857.99|5857.29|5857.99|5857.29|5857.99|5857.29|101
1729256000000|2024-10-18 12:53:20|5858.24|5857.54|5858.24|5857.54|5858.24|5857.54|5858.24|5857.54|61
1729256010000|2024-10-18 12:53:30|||||||||24
1729256020000|2024-10-18 12:53:40|5858.11|5857.41|5858.24|5857.54|5858.49|5857.79|5858.11|5857.41|127
1729256030000|2024-10-18 12:53:50|5858.49|5857.79|5858.49|5857.79|5858.49|5857.79|5858.49|5857.79|14
1729256040000|2024-10-18 12:54:00|5858.24|5857.54|5858.24|5857.54|5858.24|5857.54|5858.24|5857.54|36
1729256050000|2024-10-18 12:54:10|5858.49|5857.79|5858.24|5857.54|5858.49|5857.79|5858.24|5857.54|22
1729256060000|2024-10-18 12:54:20|5858.49|5857.79|5858.49|5857.79|5858.49|5857.79|5858.49|5857.79|37
1729256070000|2024-10-18 12:54:30|5858.74|5858.04|5858.74|5858.04|5858.74|5858.04|5858.74|5858.04|45
1729256080000|2024-10-18 12:54:40|5858.49|5857.79|5858.49|5857.79|5858.49|5857.79|5858.49|5857.79|103
1729256090000|2024-10-18 12:54:50|5858.74|5858.04|5858.74|5858.04|5858.74|5858.04|5858.74|5858.04|61
1729256100000|2024-10-18 12:55:00|||||||||4
1729256110000|2024-10-18 12:55:10|||||||||147
1729256120000|2024-10-18 12:55:20|5858.49|5857.79|5858.49|5857.79|5858.49|5857.79|5858.49|5857.79|16
1729256130000|2024-10-18 12:55:30|5858.24|5857.54|5858.24|5857.54|5858.24|5857.54|5858.24|5857.54|14
1729256140000|2024-10-18 12:55:40|5857.99|5857.29|5857.99|5857.29|5857.99|5857.29|5857.99|5857.29|54
1729256150000|2024-10-18 12:55:50|5858.24|5857.54|5858.24|5857.54|5858.24|5857.54|5858.24|5857.54|90
1729256160000|2024-10-18 12:56:00|5858.49|5857.79|5858.49|5857.79|5858.49|5857.79|5858.49|5857.79|47
1729256170000|2024-10-18 12:56:10|5858.61|5857.91|5858.49|5857.79|5858.74|5858.04|5858.49|5857.79|28
1729256180000|2024-10-18 12:56:20|||||||||51
1729256190000|2024-10-18 12:56:30|5858.74|5858.04|5858.49|5857.79|5858.74|5858.04|5858.49|5857.79|48
1729256200000|2024-10-18 12:56:40|5858.24|5857.54|5858.49|5857.79|5858.49|5857.79|5858.24|5857.54|46
1729256210000|2024-10-18 12:56:50|||||||||7
1729256220000|2024-10-18 12:57:00|5858.24|5857.54|5858.24|5857.54|5858.24|5857.54|5858.24|5857.54|36
1729256230000|2024-10-18 12:57:10|5858.49|5857.79|5858.49|5857.79|5858.74|5858.04|5858.49|5857.79|40
1729256240000|2024-10-18 12:57:20|5858.24|5857.54|5858.24|5857.54|5858.24|5857.54|5858.24|5857.54|28
1729256250000|2024-10-18 12:57:30|||||||||10
1729256260000|2024-10-18 12:57:40|5858.49|5857.79|5858.74|5858.04|5858.74|5858.04|5858.49|5857.79|65
1729256270000|2024-10-18 12:57:50|||||||||1
1729256280000|2024-10-18 12:58:00|5858.99|5858.29|5858.99|5858.29|5858.99|5858.29|5858.99|5858.29|48
1729256290000|2024-10-18 12:58:10|5858.74|5858.04|5858.74|5858.04|5858.99|5858.29|5858.74|5858.04|116
1729256300000|2024-10-18 12:58:20|||||||||7
1729256310000|2024-10-18 12:58:30|||||||||10
1729256320000|2024-10-18 12:58:40|||||||||1
1729256330000|2024-10-18 12:58:50|5858.99|5858.29|5858.74|5858.04|5858.99|5858.29|5858.74|5858.04|42
1729256340000|2024-10-18 12:59:00|5858.49|5857.79|5858.49|5857.79|5858.74|5858.04|5858.49|5857.79|45
1729256350000|2024-10-18 12:59:10|5858.74|5858.04|5858.49|5857.79|5858.99|5858.29|5858.49|5857.79|146
1729256360000|2024-10-18 12:59:20|||||||||6
1729256370000|2024-10-18 12:59:30|||||||||6
1729256380000|2024-10-18 12:59:40|5858.24|5857.54|5858.24|5857.54|5858.24|5857.54|5858.24|5857.54|79
1729256390000|2024-10-18 12:59:50|5858.49|5857.79|5858.49|5857.79|5858.49|5857.79|5858.24|5857.54|45
1729256400000|2024-10-18 13:00:00|5858.24|5857.54|5858.74|5858.04|5858.99|5858.29|5858.24|5857.54|117
1729256410000|2024-10-18 13:00:10|5858.49|5857.79|5858.99|5858.29|5858.99|5858.29|5858.49|5857.79|138
1729256420000|2024-10-18 13:00:20|5858.74|5858.04|5858.74|5858.04|5858.74|5858.04|5858.74|5858.04|12
1729256430000|2024-10-18 13:00:30|5858.86|5858.16|5858.74|5858.04|5858.86|5858.16|5858.74|5858.04|95
1729256440000|2024-10-18 13:00:40|5858.61|5857.91|5858.49|5857.79|5858.74|5858.04|5858.49|5857.79|23
1729256450000|2024-10-18 13:00:50|5858.74|5858.04|5858.49|5857.79|5858.74|5858.04|5858.49|5857.79|25
1729256460000|2024-10-18 13:01:00|5858.74|5858.04|5858.49|5857.79|5858.74|5858.04|5858.49|5857.79|50
1729256470000|2024-10-18 13:01:10|5858.24|5857.54|5858.74|5858.04|5858.74|5858.04|5858.24|5857.54|55
1729256480000|2024-10-18 13:01:20|||||||||6
1729256490000|2024-10-18 13:01:30|5858.99|5858.29|5858.74|5858.04|5858.99|5858.29|5858.74|5858.04|47
1729256500000|2024-10-18 13:01:40|||||||||13
1729256510000|2024-10-18 13:01:50|5858.99|5858.29|5858.99|5858.29|5858.99|5858.29|5858.99|5858.29|49
1729256520000|2024-10-18 13:02:00|||||||||76
1729256530000|2024-10-18 13:02:10|5858.61|5857.91|5858.74|5858.04|5858.74|5858.04|5858.49|5857.79|134
1729256540000|2024-10-18 13:02:20|5858.49|5857.79|5858.49|5857.79|5858.74|5858.04|5858.49|5857.79|90
1729256550000|2024-10-18 13:02:30|5858.74|5858.04|5858.99|5858.29|5858.99|5858.29|5858.74|5858.04|21
1729256560000|2024-10-18 13:02:40|5858.74|5858.04|5858.74|5858.04|5858.74|5858.04|5858.74|5858.04|24
1729256570000|2024-10-18 13:02:50|5858.99|5858.29|5858.99|5858.29|5858.99|5858.29|5858.74|5858.04|94
1729256580000|2024-10-18 13:03:00|5858.74|5858.04|5858.99|5858.29|5858.99|5858.29|5858.49|5857.79|166
1729256590000|2024-10-18 13:03:10|||||||||41
1729256600000|2024-10-18 13:03:20|5858.86|5858.16|5858.99|5858.29|5858.99|5858.29|5858.74|5858.04|43
1729256610000|2024-10-18 13:03:30|||||||||6
1729256620000|2024-10-18 13:03:40|||||||||32
1729256630000|2024-10-18 13:03:50|||||||||50
1729256640000|2024-10-18 13:04:00|5858.74|5858.04|5858.99|5858.29|5858.99|5858.29|5858.74|5858.04|151
1729256650000|2024-10-18 13:04:10|||||||||48
1729256660000|2024-10-18 13:04:20|||||||||55
1729256670000|2024-10-18 13:04:30|||||||||364
1729256680000|2024-10-18 13:04:40|5858.74|5858.04|5858.99|5858.29|5858.99|5858.29|5858.74|5858.04|42
1729256690000|2024-10-18 13:04:50|5858.74|5858.04|5858.49|5857.79|5858.74|5858.04|5858.49|5857.79|80
1729256700000|2024-10-18 13:05:00|5858.74|5858.04|5858.49|5857.79|5858.74|5858.04|5858.49|5857.79|97
1729256710000|2024-10-18 13:05:10|5858.24|5857.54|5858.24|5857.54|5858.24|5857.54|5858.24|5857.54|42
1729256720000|2024-10-18 13:05:20|5858.49|5857.79|5858.49|5857.79|5858.49|5857.79|5858.49|5857.79|53
1729256730000|2024-10-18 13:05:30|5858.74|5858.04|5858.74|5858.04|5858.74|5858.04|5858.74|5858.04|44
1729256740000|2024-10-18 13:05:40|5858.61|5857.91|5858.74|5858.04|5858.74|5858.04|5858.49|5857.79|35
1729256750000|2024-10-18 13:05:50|||||||||26
1729256760000|2024-10-18 13:06:00|5858.99|5858.29|5858.99|5858.29|5858.99|5858.29|5858.99|5858.29|100
1729256770000|2024-10-18 13:06:10|||||||||6
1729256780000|2024-10-18 13:06:20|||||||||8
1729256790000|2024-10-18 13:06:30|||||||||45
1729256800000|2024-10-18 13:06:40|5858.74|5858.04|5858.74|5858.04|5858.74|5858.04|5858.74|5858.04|192
1729256820000|2024-10-18 13:07:00|5858.99|5858.29|5858.99|5858.29|5858.99|5858.29|5858.99|5858.29|50
1729256830000|2024-10-18 13:07:10|5859.24|5858.54|5859.24|5858.54|5859.24|5858.54|5859.24|5858.54|126
1729256840000|2024-10-18 13:07:20|||||||||8
1729256850000|2024-10-18 13:07:30|||||||||1
1729256870000|2024-10-18 13:07:50|||||||||11
1729256880000|2024-10-18 13:08:00|5858.99|5858.29|5858.99|5858.29|5858.99|5858.29|5858.99|5858.29|51
1729256890000|2024-10-18 13:08:10|5859.24|5858.54|5859.24|5858.54|5859.24|5858.54|5859.24|5858.54|50
1729256900000|2024-10-18 13:08:20|||||||||1
1729256910000|2024-10-18 13:08:30|||||||||91
1729256920000|2024-10-18 13:08:40|||||||||3
1729256930000|2024-10-18 13:08:50|5859.49|5858.79|5859.49|5858.79|5859.49|5858.79|5859.49|5858.79|154
1729256940000|2024-10-18 13:09:00|5859.24|5858.54|5859.24|5858.54|5859.49|5858.79|5859.24|5858.54|72
1729256950000|2024-10-18 13:09:10|5859.36|5858.66|5859.49|5858.79|5859.49|5858.79|5859.36|5858.66|13
1729256960000|2024-10-18 13:09:20|5859.24|5858.54|5859.24|5858.54|5859.24|5858.54|5859.24|5858.54|50
1729256970000|2024-10-18 13:09:30|5858.99|5858.29|5858.99|5858.29|5858.99|5858.29|5858.99|5858.29|18
1729256980000|2024-10-18 13:09:40|5859.24|5858.54|5859.24|5858.54|5859.24|5858.54|5859.24|5858.54|61
1729256990000|2024-10-18 13:09:50|||||||||1
1729257000000|2024-10-18 13:10:00|||||||||21
1729257010000|2024-10-18 13:10:10|||||||||21
1729257020000|2024-10-18 13:10:20|5859.49|5858.79|5859.49|5858.79|5859.49|5858.79|5859.24|5858.54|159
1729257030000|2024-10-18 13:10:30|5859.74|5859.04|5859.74|5859.04|5859.99|5859.29|5859.74|5859.04|232
1729257040000|2024-10-18 13:10:40|5859.49|5858.79|5859.49|5858.79|5859.49|5858.79|5859.49|5858.79|44
1729257050000|2024-10-18 13:10:50|5859.74|5859.04|5859.49|5858.79|5859.74|5859.04|5859.49|5858.79|65
1729257060000|2024-10-18 13:11:00|5859.74|5859.04|5859.99|5859.29|5859.99|5859.29|5859.74|5859.04|100
1729257070000|2024-10-18 13:11:10|5859.74|5859.04|5859.74|5859.04|5859.99|5859.29|5859.74|5859.04|69
1729257080000|2024-10-18 13:11:20|5859.49|5858.79|5859.49|5858.79|5859.49|5858.79|5859.49|5858.79|28
1729257090000|2024-10-18 13:11:30|||||||||31
1729257100000|2024-10-18 13:11:40|||||||||1
1729257110000|2024-10-18 13:11:50|5859.74|5859.04|5859.49|5858.79|5859.74|5859.04|5859.49|5858.79|110
1729257120000|2024-10-18 13:12:00|5859.74|5859.04|5859.74|5859.04|5859.74|5859.04|5859.49|5858.79|77
1729257130000|2024-10-18 13:12:10|5859.99|5859.29|5859.49|5858.79|5859.99|5859.29|5859.49|5858.79|111
1729257140000|2024-10-18 13:12:20|5859.74|5859.04|5859.74|5859.04|5859.74|5859.04|5859.74|5859.04|30
1729257150000|2024-10-18 13:12:30|||||||||8
1729257160000|2024-10-18 13:12:40|5859.61|5858.91|5859.49|5858.79|5859.61|5858.91|5859.49|5858.79|53
1729257170000|2024-10-18 13:12:50|||||||||2
1729257180000|2024-10-18 13:13:00|5859.99|5859.29|5859.74|5859.04|5859.99|5859.29|5859.74|5859.04|204
1729257190000|2024-10-18 13:13:10|||||||||6
1729257200000|2024-10-18 13:13:20|5859.99|5859.29|5859.99|5859.29|5859.99|5859.29|5859.86|5859.16|62
1729257210000|2024-10-18 13:13:30|||||||||28
1729257220000|2024-10-18 13:13:40|5859.74|5859.04|5859.74|5859.04|5859.86|5859.16|5859.74|5859.04|85
1729257230000|2024-10-18 13:13:50|5859.99|5859.29|5860.24|5859.54|5860.24|5859.54|5859.99|5859.29|136
1729257240000|2024-10-18 13:14:00|||||||||16
1729257250000|2024-10-18 13:14:10|5860.49|5859.79|5860.49|5859.79|5860.49|5859.79|5860.24|5859.54|145
1729257260000|2024-10-18 13:14:20|5860.74|5860.04|5860.74|5860.04|5860.74|5860.04|5860.74|5860.04|139
1729257270000|2024-10-18 13:14:30|5861.24|5860.54|5861.24|5860.54|5861.24|5860.54|5861.24|5860.54|243
1729257280000|2024-10-18 13:14:40|||||||||42
1729257290000|2024-10-18 13:14:50|||||||||59
1729257300000|2024-10-18 13:15:00|||||||||58
1729257310000|2024-10-18 13:15:10|5861.49|5860.79|5861.24|5860.54|5861.49|5860.79|5861.24|5860.54|202
1729257320000|2024-10-18 13:15:20|5861.49|5860.79|5861.49|5860.79|5861.49|5860.79|5861.49|5860.79|61
1729257330000|2024-10-18 13:15:30|5861.74|5861.04|5861.99|5861.29|5862.24|5861.54|5861.74|5861.04|505
1729257340000|2024-10-18 13:15:40|5862.49|5861.79|5862.24|5861.54|5862.49|5861.79|5862.24|5861.54|148
1729257350000|2024-10-18 13:15:50|5862.49|5861.79|5862.49|5861.79|5862.49|5861.79|5862.49|5861.79|142
1729257360000|2024-10-18 13:16:00|5862.74|5862.04|5862.61|5861.91|5862.74|5862.04|5862.61|5861.91|213
1729257370000|2024-10-18 13:16:10|5862.49|5861.79|5862.49|5861.79|5862.49|5861.79|5862.24|5861.54|62
1729257380000|2024-10-18 13:16:20|5862.24|5861.54|5862.49|5861.79|5862.49|5861.79|5862.24|5861.54|101
1729257390000|2024-10-18 13:16:30|5862.24|5861.54|5862.49|5861.79|5862.49|5861.79|5862.24|5861.54|53
1729257400000|2024-10-18 13:16:40|5862.74|5862.04|5862.61|5861.91|5862.74|5862.04|5862.49|5861.79|205
1729257410000|2024-10-18 13:16:50|5862.49|5861.79|5862.49|5861.79|5862.49|5861.79|5862.49|5861.79|19
1729257420000|2024-10-18 13:17:00|5862.24|5861.54|5862.24|5861.54|5862.24|5861.54|5862.24|5861.54|104
1729257430000|2024-10-18 13:17:10|5862.36|5861.66|5862.24|5861.54|5862.36|5861.66|5862.24|5861.54|54
1729257440000|2024-10-18 13:17:20|5862.49|5861.79|5862.49|5861.79|5862.49|5861.79|5862.49|5861.79|88
1729257450000|2024-10-18 13:17:30|5862.74|5862.04|5862.74|5862.04|5862.74|5862.04|5862.49|5861.79|87
1729257460000|2024-10-18 13:17:40|||||||||32
1729257470000|2024-10-18 13:17:50|5862.49|5861.79|5862.49|5861.79|5862.49|5861.79|5862.49|5861.79|100
1729257480000|2024-10-18 13:18:00|5862.24|5861.54|5862.74|5862.04|5862.74|5862.04|5862.24|5861.54|156
1729257490000|2024-10-18 13:18:10|||||||||25
1729257500000|2024-10-18 13:18:20|5862.49|5861.79|5862.49|5861.79|5862.61|5861.91|5862.49|5861.79|134
1729257510000|2024-10-18 13:18:30|5862.36|5861.66|5862.24|5861.54|5862.36|5861.66|5862.24|5861.54|40
1729257520000|2024-10-18 13:18:40|5862.49|5861.79|5862.99|5862.29|5863.24|5862.54|5862.49|5861.79|1066
1729257530000|2024-10-18 13:18:50|5862.74|5862.04|5862.99|5862.29|5862.99|5862.29|5862.74|5862.04|52
1729257540000|2024-10-18 13:19:00|5862.74|5862.04|5862.74|5862.04|5862.74|5862.04|5862.74|5862.04|210
1729257550000|2024-10-18 13:19:10|5862.99|5862.29|5863.24|5862.54|5863.24|5862.54|5862.99|5862.29|85
1729257560000|2024-10-18 13:19:20|5862.99|5862.29|5862.99|5862.29|5862.99|5862.29|5862.99|5862.29|170
1729257570000|2024-10-18 13:19:30|5863.11|5862.41|5862.74|5862.04|5863.11|5862.41|5862.74|5862.04|118
1729257580000|2024-10-18 13:19:40|5862.86|5862.16|5862.74|5862.04|5862.86|5862.16|5862.74|5862.04|48
1729257590000|2024-10-18 13:19:50|5862.49|5861.79|5862.24|5861.54|5862.49|5861.79|5862.24|5861.54|178
1729257600000|2024-10-18 13:20:00|5862.36|5861.66|5862.49|5861.79|5862.74|5862.04|5862.36|5861.66|150
1729257610000|2024-10-18 13:20:10|5862.24|5861.54|5862.24|5861.54|5862.24|5861.54|5862.24|5861.54|84
1729257620000|2024-10-18 13:20:20|5862.49|5861.79|5862.49|5861.79|5862.49|5861.79|5862.24|5861.54|156
1729257630000|2024-10-18 13:20:30|5862.24|5861.54|5862.49|5861.79|5862.49|5861.79|5862.24|5861.54|36
1729257640000|2024-10-18 13:20:40|5862.24|5861.54|5862.99|5862.29|5862.99|5862.29|5862.24|5861.54|60
1729257650000|2024-10-18 13:20:50|5862.74|5862.04|5862.74|5862.04|5862.74|5862.04|5862.74|5862.04|55
1729257660000|2024-10-18 13:21:00|5862.49|5861.79|5862.24|5861.54|5862.49|5861.79|5862.24|5861.54|70
1729257670000|2024-10-18 13:21:10|5862.49|5861.79|5862.74|5862.04|5862.74|5862.04|5862.24|5861.54|87
1729257680000|2024-10-18 13:21:20|5862.99|5862.29|5862.74|5862.04|5862.99|5862.29|5862.74|5862.04|108
1729257690000|2024-10-18 13:21:30|||||||||3
1729257700000|2024-10-18 13:21:40|5862.99|5862.29|5862.74|5862.04|5862.99|5862.29|5862.74|5862.04|138
1729257710000|2024-10-18 13:21:50|||||||||5
1729257720000|2024-10-18 13:22:00|5862.99|5862.29|5862.74|5862.04|5862.99|5862.29|5862.49|5861.79|215
1729257730000|2024-10-18 13:22:10|5862.86|5862.16|5862.74|5862.04|5862.86|5862.16|5862.74|5862.04|77
1729257740000|2024-10-18 13:22:20|5862.49|5861.79|5862.49|5861.79|5862.49|5861.79|5862.49|5861.79|82
1729257750000|2024-10-18 13:22:30|5862.74|5862.04|5862.74|5862.04|5862.74|5862.04|5862.49|5861.79|217
1729257760000|2024-10-18 13:22:40|5862.61|5861.91|5862.49|5861.79|5862.74|5862.04|5862.49|5861.79|51
1729257770000|2024-10-18 13:22:50|5862.74|5862.04|5862.99|5862.29|5862.99|5862.29|5862.74|5862.04|132
1729257780000|2024-10-18 13:23:00|5863.49|5862.79|5863.49|5862.79|5863.49|5862.79|5863.49|5862.79|179
1729257790000|2024-10-18 13:23:10|5863.99|5863.29|5863.99|5863.29|5863.99|5863.29|5863.74|5863.04|205
1729257800000|2024-10-18 13:23:20|5864.24|5863.54|5864.24|5863.54|5864.24|5863.54|5864.24|5863.54|185
1729257810000|2024-10-18 13:23:30|5864.49|5863.79|5863.99|5863.29|5864.49|5863.79|5863.99|5863.29|357
1729257820000|2024-10-18 13:23:40|5863.74|5863.04|5863.49|5862.79|5863.74|5863.04|5863.49|5862.79|154
1729257830000|2024-10-18 13:23:50|||||||||69
1729257840000|2024-10-18 13:24:00|5863.24|5862.54|5863.74|5863.04|5863.74|5863.04|5863.24|5862.54|182
1729257850000|2024-10-18 13:24:10|5863.99|5863.29|5863.99|5863.29|5863.99|5863.29|5863.99|5863.29|65
1729257860000|2024-10-18 13:24:20|5863.74|5863.04|5863.24|5862.54|5863.74|5863.04|5863.24|5862.54|163
1729257870000|2024-10-18 13:24:30|5862.99|5862.29|5862.74|5862.04|5862.99|5862.29|5862.74|5862.04|238
1729257880000|2024-10-18 13:24:40|5862.49|5861.79|5862.49|5861.79|5862.49|5861.79|5862.49|5861.79|134
1729257890000|2024-10-18 13:24:50|5862.24|5861.54|5861.99|5861.29|5862.24|5861.54|5861.74|5861.04|452
1729257900000|2024-10-18 13:25:00|5861.49|5860.79|5859.74|5859.04|5861.74|5861.04|5859.74|5859.04|1746
1729257910000|2024-10-18 13:25:10|5859.49|5858.79|5859.24|5858.54|5859.74|5859.04|5858.74|5858.04|1008
1729257920000|2024-10-18 13:25:20|5858.99|5858.29|5859.61|5858.91|5859.74|5859.04|5858.74|5858.04|873
1729257930000|2024-10-18 13:25:30|5858.99|5858.29|5857.99|5857.29|5859.49|5858.79|5857.99|5857.29|688
1729257940000|2024-10-18 13:25:40|5857.74|5857.04|5857.49|5856.79|5857.99|5857.29|5855.74|5855.04|1220
1729257950000|2024-10-18 13:25:50|5857.24|5856.54|5857.74|5857.04|5857.74|5857.04|5856.99|5856.29|717
1729257960000|2024-10-18 13:26:00|5857.61|5856.91|5857.24|5856.54|5857.74|5857.04|5857.24|5856.54|558
1729257970000|2024-10-18 13:26:10|5857.36|5856.66|5856.24|5855.54|5857.36|5856.66|5855.74|5855.04|984
1729257980000|2024-10-18 13:26:20|5856.36|5855.66|5856.49|5855.79|5856.99|5856.29|5856.36|5855.66|469
1729257990000|2024-10-18 13:26:30|5856.61|5855.91|5856.49|5855.79|5856.61|5855.91|5856.24|5855.54|258
1729258000000|2024-10-18 13:26:40|5856.24|5855.54|5856.24|5855.54|5856.49|5855.79|5856.24|5855.54|450
1729258010000|2024-10-18 13:26:50|5855.99|5855.29|5855.24|5854.54|5855.99|5855.29|5854.74|5854.04|953
1729258020000|2024-10-18 13:27:00|5855.49|5854.79|5856.49|5855.79|5856.61|5855.91|5855.49|5854.79|678
1729258030000|2024-10-18 13:27:10|5856.74|5856.04|5856.24|5855.54|5856.74|5856.04|5856.24|5855.54|414
1729258040000|2024-10-18 13:27:20|5855.99|5855.29|5856.49|5855.79|5856.74|5856.04|5855.49|5854.79|677
1729258050000|2024-10-18 13:27:30|5856.74|5856.04|5856.74|5856.04|5857.24|5856.54|5856.49|5855.79|777
1729258060000|2024-10-18 13:27:40|5856.99|5856.29|5858.49|5857.79|5858.49|5857.79|5856.74|5856.04|1201
1729258070000|2024-10-18 13:27:50|5858.99|5858.29|5859.99|5859.29|5860.24|5859.54|5858.49|5857.79|1653
1729258080000|2024-10-18 13:28:00|5860.49|5859.79|5860.99|5860.29|5860.99|5860.29|5859.74|5859.04|1490
1729258090000|2024-10-18 13:28:10|5860.74|5860.04|5860.49|5859.79|5860.99|5860.29|5859.99|5859.29|684
1729258100000|2024-10-18 13:28:20|5860.24|5859.54|5859.74|5859.04|5860.24|5859.54|5859.49|5858.79|509
1729258110000|2024-10-18 13:28:30|5859.49|5858.79|5859.99|5859.29|5859.99|5859.29|5858.74|5858.04|1008
1729258120000|2024-10-18 13:28:40|5860.24|5859.54|5859.99|5859.29|5860.24|5859.54|5859.99|5859.29|591
1729258130000|2024-10-18 13:28:50|5860.24|5859.54|5859.49|5858.79|5860.24|5859.54|5859.24|5858.54|369
1729258140000|2024-10-18 13:29:00|5859.24|5858.54|5857.99|5857.29|5859.49|5858.79|5857.99|5857.29|1012
1729258150000|2024-10-18 13:29:10|5857.74|5857.04|5856.99|5856.29|5857.74|5857.04|5856.74|5856.04|558
1729258160000|2024-10-18 13:29:20|5857.24|5856.54|5856.49|5855.79|5857.99|5857.29|5856.49|5855.79|623
1729258170000|2024-10-18 13:29:30|5856.36|5855.66|5857.24|5856.54|5857.24|5856.54|5856.24|5855.54|997
1729258180000|2024-10-18 13:29:40|5857.36|5856.66|5858.24|5857.54|5858.49|5857.79|5857.36|5856.66|954
1729258190000|2024-10-18 13:29:50|5857.99|5857.29|5859.74|5859.04|5859.99|5859.29|5856.99|5856.29|2138
1729258200000|2024-10-18 13:30:00|5859.64|5859.14|5858.89|5858.39|5860.89|5860.39|5857.39|5856.89|7836
1729258210000|2024-10-18 13:30:10|5858.64|5858.14|5856.89|5856.39|5858.64|5858.14|5855.89|5855.39|3585
1729258220000|2024-10-18 13:30:20|5856.64|5856.14|5856.64|5856.14|5856.64|5856.14|5855.14|5854.64|2181
1729258230000|2024-10-18 13:30:30|5856.89|5856.39|5856.39|5855.89|5857.39|5856.89|5856.39|5855.89|1379
1729258240000|2024-10-18 13:30:40|5856.64|5856.14|5855.39|5854.89|5856.89|5856.39|5855.39|5854.89|1489
1729258250000|2024-10-18 13:30:50|5855.14|5854.64|5853.39|5852.89|5855.39|5854.89|5853.39|5852.89|1644
1729258260000|2024-10-18 13:31:00|5853.64|5853.14|5852.64|5852.14|5853.89|5853.39|5851.89|5851.39|1509
1729258270000|2024-10-18 13:31:10|5852.89|5852.39|5852.14|5851.64|5852.89|5852.39|5851.89|5851.39|1214
1729258280000|2024-10-18 13:31:20|5852.39|5851.89|5852.89|5852.39|5852.89|5852.39|5851.89|5851.39|817
1729258290000|2024-10-18 13:31:30|5852.64|5852.14|5851.89|5851.39|5852.64|5852.14|5851.64|5851.14|831
1729258300000|2024-10-18 13:31:40|5851.64|5851.14|5852.64|5852.14|5852.89|5852.39|5851.39|5850.89|1039
1729258310000|2024-10-18 13:31:50|5852.39|5851.89|5850.89|5850.39|5852.89|5852.39|5850.89|5850.39|1390
1729258320000|2024-10-18 13:32:00|5851.14|5850.64|5850.89|5850.39|5851.64|5851.14|5850.64|5850.14|1391
1729258330000|2024-10-18 13:32:10|5851.39|5850.89|5852.14|5851.64|5852.14|5851.64|5851.14|5850.64|872
1729258340000|2024-10-18 13:32:20|5851.89|5851.39|5850.89|5850.39|5852.14|5851.64|5850.89|5850.39|914
1729258350000|2024-10-18 13:32:30|5851.39|5850.89|5850.89|5850.39|5851.39|5850.89|5850.39|5849.89|968
1729258360000|2024-10-18 13:32:40|5850.64|5850.14|5850.64|5850.14|5851.14|5850.64|5849.89|5849.39|1050
1729258370000|2024-10-18 13:32:50|5850.39|5849.89|5849.64|5849.14|5850.39|5849.89|5849.39|5848.89|869
1729258380000|2024-10-18 13:33:00|5849.89|5849.39|5849.89|5849.39|5850.14|5849.64|5849.39|5848.89|789
1729258390000|2024-10-18 13:33:10|5850.14|5849.64|5849.64|5849.14|5850.39|5849.89|5849.64|5849.14|606
1729258400000|2024-10-18 13:33:20|5849.89|5849.39|5849.39|5848.89|5849.89|5849.39|5848.89|5848.39|617
1729258410000|2024-10-18 13:33:30|5849.14|5848.64|5849.39|5848.89|5849.64|5849.14|5848.89|5848.39|463
1729258420000|2024-10-18 13:33:40|5849.14|5848.64|5848.89|5848.39|5849.64|5849.14|5848.89|5848.39|740
1729258430000|2024-10-18 13:33:50|5848.64|5848.14|5849.14|5848.64|5849.39|5848.89|5848.64|5848.14|870
1729258440000|2024-10-18 13:34:00|5849.39|5848.89|5847.39|5846.89|5849.39|5848.89|5847.39|5846.89|1651
1729258450000|2024-10-18 13:34:10|5847.14|5846.64|5847.64|5847.14|5847.89|5847.39|5846.89|5846.39|1102
1729258460000|2024-10-18 13:34:20|5847.89|5847.39|5848.39|5847.89|5848.64|5848.14|5847.64|5847.14|959
1729258470000|2024-10-18 13:34:30|5848.14|5847.64|5847.89|5847.39|5848.64|5848.14|5847.64|5847.14|1144
1729258480000|2024-10-18 13:34:40|5848.14|5847.64|5846.64|5846.14|5848.14|5847.64|5846.64|5846.14|916
1729258490000|2024-10-18 13:34:50|5846.14|5845.64|5844.64|5844.14|5846.14|5845.64|5844.64|5844.14|1726
1729258500000|2024-10-18 13:35:00|5845.14|5844.64|5846.39|5845.89|5846.39|5845.89|5845.14|5844.64|1895
1729258510000|2024-10-18 13:35:10|5846.14|5845.64|5846.64|5846.14|5846.89|5846.39|5845.89|5845.39|687
1729258520000|2024-10-18 13:35:20|5846.39|5845.89|5846.39|5845.89|5846.39|5845.89|5845.64|5845.14|597
1729258530000|2024-10-18 13:35:30|5846.14|5845.64|5847.39|5846.89|5847.64|5847.14|5846.14|5845.64|801
1729258540000|2024-10-18 13:35:40|5847.14|5846.64|5847.64|5847.14|5848.14|5847.64|5847.14|5846.64|1060
1729258550000|2024-10-18 13:35:50|5847.39|5846.89|5846.64|5846.14|5847.39|5846.89|5846.39|5845.89|836
1729258560000|2024-10-18 13:36:00|5847.14|5846.64|5846.89|5846.39|5847.14|5846.64|5846.39|5845.89|1114
1729258570000|2024-10-18 13:36:10|5847.01|5846.51|5847.14|5846.64|5847.14|5846.64|5846.64|5846.14|555
1729258580000|2024-10-18 13:36:20|5846.89|5846.39|5847.64|5847.14|5847.89|5847.39|5846.89|5846.39|782
1729258590000|2024-10-18 13:36:30|5847.39|5846.89|5847.14|5846.64|5847.89|5847.39|5847.14|5846.64|530
1729258600000|2024-10-18 13:36:40|5847.39|5846.89|5847.39|5846.89|5847.64|5847.14|5846.64|5846.14|587
1729258610000|2024-10-18 13:36:50|5847.64|5847.14|5847.39|5846.89|5847.64|5847.14|5847.39|5846.89|525
1729258620000|2024-10-18 13:37:00|5847.14|5846.64|5848.14|5847.64|5848.39|5847.89|5847.14|5846.64|902
1729258630000|2024-10-18 13:37:10|5847.89|5847.39|5849.14|5848.64|5849.14|5848.64|5847.89|5847.39|855
1729258640000|2024-10-18 13:37:20|5849.01|5848.51|5847.39|5846.89|5849.14|5848.64|5847.39|5846.89|799
1729258650000|2024-10-18 13:37:30|5846.89|5846.39|5848.64|5848.14|5848.64|5848.14|5846.89|5846.39|780
1729258660000|2024-10-18 13:37:40|5848.89|5848.39|5849.64|5849.14|5850.14|5849.64|5848.89|5848.39|835
1729258670000|2024-10-18 13:37:50|5849.89|5849.39|5849.39|5848.89|5849.89|5849.39|5849.14|5848.64|527
1729258680000|2024-10-18 13:38:00|5849.14|5848.64|5848.39|5847.89|5849.14|5848.64|5848.14|5847.64|630
1729258690000|2024-10-18 13:38:10|5848.14|5847.64|5849.51|5849.01|5849.51|5849.01|5848.14|5847.64|464
1729258700000|2024-10-18 13:38:20|5849.39|5848.89|5849.89|5849.39|5849.89|5849.39|5849.39|5848.89|446
1729258710000|2024-10-18 13:38:30|5850.14|5849.64|5849.64|5849.14|5850.14|5849.64|5849.39|5848.89|425
1729258720000|2024-10-18 13:38:40|5849.89|5849.39|5849.64|5849.14|5849.89|5849.39|5849.64|5849.14|270
1729258730000|2024-10-18 13:38:50|5849.89|5849.39|5850.14|5849.64|5850.39|5849.89|5849.89|5849.39|605
1729258740000|2024-10-18 13:39:00|5849.89|5849.39|5850.39|5849.89|5850.39|5849.89|5849.89|5849.39|786
1729258750000|2024-10-18 13:39:10|5850.14|5849.64|5850.39|5849.89|5850.39|5849.89|5849.64|5849.14|689
1729258760000|2024-10-18 13:39:20|5850.14|5849.64|5850.64|5850.14|5850.64|5850.14|5850.14|5849.64|543
1729258770000|2024-10-18 13:39:30|5850.39|5849.89|5850.39|5849.89|5850.64|5850.14|5850.14|5849.64|349
1729258780000|2024-10-18 13:39:40|5850.14|5849.64|5849.64|5849.14|5850.14|5849.64|5849.39|5848.89|590
1729258790000|2024-10-18 13:39:50|5849.39|5848.89|5849.64|5849.14|5849.64|5849.14|5849.39|5848.89|345
1729258800000|2024-10-18 13:40:00|5849.89|5849.39|5850.14|5849.64|5850.39|5849.89|5849.64|5849.14|599
1729258810000|2024-10-18 13:40:10|5849.89|5849.39|5850.39|5849.89|5850.64|5850.14|5849.64|5849.14|544
1729258820000|2024-10-18 13:40:20|5850.64|5850.14|5850.64|5850.14|5851.14|5850.64|5850.39|5849.89|669
1729258830000|2024-10-18 13:40:30|5850.39|5849.89|5850.89|5850.39|5850.89|5850.39|5850.39|5849.89|345
1729258840000|2024-10-18 13:40:40|5850.64|5850.14|5850.64|5850.14|5850.64|5850.14|5850.39|5849.89|476
1729258850000|2024-10-18 13:40:50|5850.39|5849.89|5850.14|5849.64|5850.39|5849.89|5849.64|5849.14|537
1729258860000|2024-10-18 13:41:00|5849.89|5849.39|5850.51|5850.01|5850.89|5850.39|5849.89|5849.39|608
1729258870000|2024-10-18 13:41:10|5850.64|5850.14|5850.64|5850.14|5851.14|5850.64|5850.39|5849.89|448
1729258880000|2024-10-18 13:41:20|5850.89|5850.39|5850.14|5849.64|5850.89|5850.39|5849.89|5849.39|312
1729258890000|2024-10-18 13:41:30|5850.39|5849.89|5850.64|5850.14|5850.89|5850.39|5850.14|5849.64|446
1729258900000|2024-10-18 13:41:40|5850.76|5850.26|5850.64|5850.14|5850.89|5850.39|5850.64|5850.14|322
1729258910000|2024-10-18 13:41:50|5850.89|5850.39|5852.39|5851.89|5852.39|5851.89|5850.89|5850.39|1824
1729258920000|2024-10-18 13:42:00|5852.64|5852.14|5853.39|5852.89|5853.89|5853.39|5852.64|5852.14|2014
1729258930000|2024-10-18 13:42:10|5853.64|5853.14|5854.14|5853.64|5854.14|5853.64|5853.64|5853.14|445
1729258940000|2024-10-18 13:42:20|5854.39|5853.89|5854.64|5854.14|5855.39|5854.89|5854.39|5853.89|1695
1729258950000|2024-10-18 13:42:30|5854.89|5854.39|5856.14|5855.64|5856.14|5855.64|5854.14|5853.64|1209
1729258960000|2024-10-18 13:42:40|5855.89|5855.39|5855.64|5855.14|5856.64|5856.14|5855.39|5854.89|2719
1729258970000|2024-10-18 13:42:50|5855.39|5854.89|5855.89|5855.39|5856.39|5855.89|5855.39|5854.89|583
1729258980000|2024-10-18 13:43:00|5855.64|5855.14|5856.39|5855.89|5856.64|5856.14|5855.39|5854.89|878
1729258990000|2024-10-18 13:43:10|5856.89|5856.39|5855.89|5855.39|5856.89|5856.39|5855.76|5855.26|775
1729259000000|2024-10-18 13:43:20|5855.64|5855.14|5854.39|5853.89|5855.64|5855.14|5854.14|5853.64|695
1729259010000|2024-10-18 13:43:30|5854.64|5854.14|5854.64|5854.14|5854.64|5854.14|5854.39|5853.89|413
1729259020000|2024-10-18 13:43:40|5854.89|5854.39|5855.14|5854.64|5855.14|5854.64|5854.64|5854.14|306
1729259030000|2024-10-18 13:43:50|5854.89|5854.39|5854.89|5854.39|5855.14|5854.64|5854.89|5854.39|218
1729259040000|2024-10-18 13:44:00|5854.64|5854.14|5855.14|5854.64|5855.14|5854.64|5854.64|5854.14|218
1729259050000|2024-10-18 13:44:10|5854.89|5854.39|5854.64|5854.14|5854.89|5854.39|5854.14|5853.64|456
1729259060000|2024-10-18 13:44:20|5854.76|5854.26|5856.89|5856.39|5856.89|5856.39|5854.76|5854.26|627
1729259070000|2024-10-18 13:44:30|5856.64|5856.14|5857.64|5857.14|5857.64|5857.14|5856.39|5855.89|591
1729259080000|2024-10-18 13:44:40|5857.39|5856.89|5857.64|5857.14|5857.89|5857.39|5857.14|5856.64|532
1729259090000|2024-10-18 13:44:50|5857.39|5856.89|5857.39|5856.89|5857.89|5857.39|5857.14|5856.64|632
1729259100000|2024-10-18 13:45:00|5856.89|5856.39|5856.89|5856.39|5857.64|5857.14|5856.64|5856.14|920
1729259110000|2024-10-18 13:45:10|5856.64|5856.14|5857.64|5857.14|5857.89|5857.39|5856.14|5855.64|687
1729259120000|2024-10-18 13:45:20|5857.89|5857.39|5857.14|5856.64|5857.89|5857.39|5857.14|5856.64|611
1729259130000|2024-10-18 13:45:30|5857.39|5856.89|5857.64|5857.14|5857.89|5857.39|5857.39|5856.89|415
1729259140000|2024-10-18 13:45:40|5857.39|5856.89|5856.89|5856.39|5857.39|5856.89|5856.89|5856.39|473
1729259150000|2024-10-18 13:45:50|5856.64|5856.14|5856.39|5855.89|5856.64|5856.14|5856.39|5855.89|327
1729259160000|2024-10-18 13:46:00|5856.64|5856.14|5856.64|5856.14|5856.89|5856.39|5856.14|5855.64|450
1729259170000|2024-10-18 13:46:10|5856.76|5856.26|5856.64|5856.14|5857.14|5856.64|5856.64|5856.14|353
1729259180000|2024-10-18 13:46:20|5856.39|5855.89|5855.89|5855.39|5856.39|5855.89|5855.64|5855.14|728
1729259190000|2024-10-18 13:46:30|5856.14|5855.64|5855.39|5854.89|5856.39|5855.89|5855.39|5854.89|303
1729259200000|2024-10-18 13:46:40|5855.64|5855.14|5855.64|5855.14|5855.64|5855.14|5855.39|5854.89|348
1729259210000|2024-10-18 13:46:50|5855.51|5855.01|5855.39|5854.89|5855.64|5855.14|5854.89|5854.39|373
1729259220000|2024-10-18 13:47:00|5855.64|5855.14|5855.64|5855.14|5855.89|5855.39|5855.14|5854.64|378
1729259230000|2024-10-18 13:47:10|5855.39|5854.89|5854.89|5854.39|5855.64|5855.14|5854.89|5854.39|336
1729259240000|2024-10-18 13:47:20|5854.64|5854.14|5855.14|5854.64|5855.39|5854.89|5854.64|5854.14|579
1729259250000|2024-10-18 13:47:30|5855.39|5854.89|5854.39|5853.89|5855.39|5854.89|5854.01|5853.51|610
1729259260000|2024-10-18 13:47:40|5854.64|5854.14|5854.39|5853.89|5854.64|5854.14|5854.14|5853.64|385
1729259270000|2024-10-18 13:47:50|5854.89|5854.39|5854.39|5853.89|5854.89|5854.39|5854.14|5853.64|542
1729259280000|2024-10-18 13:48:00|5854.14|5853.64|5854.14|5853.64|5854.89|5854.39|5854.14|5853.64|680
1729259290000|2024-10-18 13:48:10|5854.39|5853.89|5853.39|5852.89|5854.39|5853.89|5853.14|5852.64|1119
1729259300000|2024-10-18 13:48:20|5853.64|5853.14|5853.14|5852.64|5853.89|5853.39|5853.14|5852.64|787
1729259310000|2024-10-18 13:48:30|5853.39|5852.89|5853.39|5852.89|5853.64|5853.14|5853.14|5852.64|367
1729259320000|2024-10-18 13:48:40|5853.64|5853.14|5854.14|5853.64|5854.39|5853.89|5853.64|5853.14|533
1729259330000|2024-10-18 13:48:50|5854.39|5853.89|5854.14|5853.64|5854.39|5853.89|5853.89|5853.39|239
1729259340000|2024-10-18 13:49:00|5853.89|5853.39|5853.14|5852.64|5854.14|5853.64|5853.14|5852.64|492
1729259350000|2024-10-18 13:49:10|5852.64|5852.14|5852.64|5852.14|5853.14|5852.64|5852.64|5852.14|568
1729259360000|2024-10-18 13:49:20|5852.39|5851.89|5850.39|5849.89|5852.39|5851.89|5850.39|5849.89|1322
1729259370000|2024-10-18 13:49:30|5850.64|5850.14|5850.14|5849.64|5850.64|5850.14|5849.89|5849.39|963
1729259380000|2024-10-18 13:49:40|5850.39|5849.89|5849.39|5848.89|5850.64|5850.14|5849.14|5848.64|761
1729259390000|2024-10-18 13:49:50|5849.64|5849.14|5850.39|5849.89|5850.39|5849.89|5849.39|5848.89|626
1729259400000|2024-10-18 13:50:00|5850.64|5850.14|5851.39|5850.89|5851.39|5850.89|5850.39|5849.89|1008
1729259410000|2024-10-18 13:50:10|5851.14|5850.64|5851.14|5850.64|5851.39|5850.89|5850.64|5850.14|613
1729259420000|2024-10-18 13:50:20|5851.39|5850.89|5849.64|5849.14|5851.39|5850.89|5849.39|5848.89|535
1729259430000|2024-10-18 13:50:30|5849.89|5849.39|5849.39|5848.89|5849.89|5849.39|5848.89|5848.39|480
1729259440000|2024-10-18 13:50:40|5848.89|5848.39|5849.89|5849.39|5849.89|5849.39|5848.39|5847.89|966
1729259450000|2024-10-18 13:50:50|5850.14|5849.64|5851.14|5850.64|5851.39|5850.89|5850.14|5849.64|386
1729259460000|2024-10-18 13:51:00|5851.39|5850.89|5852.14|5851.64|5852.14|5851.64|5850.89|5850.39|741
1729259470000|2024-10-18 13:51:10|5851.89|5851.39|5851.14|5850.64|5851.89|5851.39|5850.89|5850.39|570
1729259480000|2024-10-18 13:51:20|5850.89|5850.39|5850.89|5850.39|5851.14|5850.64|5850.64|5850.14|410
1729259490000|2024-10-18 13:51:30|5851.14|5850.64|5851.14|5850.64|5851.64|5851.14|5851.14|5850.64|326
1729259500000|2024-10-18 13:51:40|5850.89|5850.39|5850.39|5849.89|5851.14|5850.64|5850.14|5849.64|345
1729259510000|2024-10-18 13:51:50|5850.14|5849.64|5848.64|5848.14|5850.14|5849.64|5848.64|5848.14|550
1729259520000|2024-10-18 13:52:00|5849.14|5848.64|5849.64|5849.14|5849.76|5849.26|5848.89|5848.39|575
1729259530000|2024-10-18 13:52:10|5849.39|5848.89|5849.39|5848.89|5849.64|5849.14|5848.89|5848.39|385
1729259540000|2024-10-18 13:52:20|5849.64|5849.14|5850.26|5849.76|5850.39|5849.89|5849.64|5849.14|400
1729259550000|2024-10-18 13:52:30|5850.39|5849.89|5850.64|5850.14|5850.89|5850.39|5850.14|5849.64|398
1729259560000|2024-10-18 13:52:40|5850.89|5850.39|5851.39|5850.89|5851.39|5850.89|5850.64|5850.14|274
1729259570000|2024-10-18 13:52:50|5851.64|5851.14|5852.14|5851.64|5852.39|5851.89|5851.64|5851.14|559
1729259580000|2024-10-18 13:53:00|5852.39|5851.89|5851.64|5851.14|5852.39|5851.89|5851.64|5851.14|373
1729259590000|2024-10-18 13:53:10|5851.39|5850.89|5850.64|5850.14|5851.39|5850.89|5850.64|5850.14|409
1729259600000|2024-10-18 13:53:20|5850.76|5850.26|5851.39|5850.89|5851.39|5850.89|5850.64|5850.14|237
1729259610000|2024-10-18 13:53:30|5851.14|5850.64|5850.89|5850.39|5851.39|5850.89|5850.89|5850.39|285
1729259620000|2024-10-18 13:53:40|5850.64|5850.14|5851.39|5850.89|5851.64|5851.14|5850.64|5850.14|232
1729259630000|2024-10-18 13:53:50|5851.14|5850.64|5851.39|5850.89|5851.64|5851.14|5851.14|5850.64|254
1729259640000|2024-10-18 13:54:00|5851.51|5851.01|5852.89|5852.39|5852.89|5852.39|5851.14|5850.64|823
1729259650000|2024-10-18 13:54:10|5852.64|5852.14|5852.89|5852.39|5853.39|5852.89|5852.64|5852.14|762
1729259660000|2024-10-18 13:54:20|5853.14|5852.64|5851.89|5851.39|5853.14|5852.64|5851.89|5851.39|322
1729259670000|2024-10-18 13:54:30|5852.14|5851.64|5851.14|5850.64|5852.39|5851.89|5851.14|5850.64|469
1729259680000|2024-10-18 13:54:40|5850.89|5850.39|5851.39|5850.89|5851.64|5851.14|5850.89|5850.39|357
1729259690000|2024-10-18 13:54:50|5851.14|5850.64|5851.14|5850.64|5851.39|5850.89|5850.89|5850.39|191
1729259700000|2024-10-18 13:55:00|5851.39|5850.89|5851.39|5850.89|5851.89|5851.39|5850.89|5850.39|415
1729259710000|2024-10-18 13:55:10|5851.64|5851.14|5851.89|5851.39|5851.89|5851.39|5851.14|5850.64|248
1729259720000|2024-10-18 13:55:20|5851.64|5851.14|5851.89|5851.39|5852.14|5851.64|5851.64|5851.14|227
1729259730000|2024-10-18 13:55:30|5851.64|5851.14|5852.14|5851.64|5852.14|5851.64|5851.64|5851.14|106
1729259740000|2024-10-18 13:55:40|5852.26|5851.76|5852.14|5851.64|5852.26|5851.76|5851.64|5851.14|200
1729259750000|2024-10-18 13:55:50|5851.89|5851.39|5852.89|5852.39|5852.89|5852.39|5851.89|5851.39|217
1729259760000|2024-10-18 13:56:00|5853.14|5852.64|5852.39|5851.89|5853.14|5852.64|5852.14|5851.64|374
1729259770000|2024-10-18 13:56:10|5852.64|5852.14|5852.14|5851.64|5852.64|5852.14|5852.14|5851.64|265
1729259780000|2024-10-18 13:56:20|5851.89|5851.39|5852.89|5852.39|5852.89|5852.39|5851.64|5851.14|505
1729259790000|2024-10-18 13:56:30|5852.64|5852.14|5852.64|5852.14|5853.39|5852.89|5852.39|5851.89|402
1729259800000|2024-10-18 13:56:40|5852.39|5851.89|5852.39|5851.89|5852.64|5852.14|5852.39|5851.89|199
1729259810000|2024-10-18 13:56:50|5852.14|5851.64|5852.39|5851.89|5852.39|5851.89|5851.89|5851.39|163
1729259820000|2024-10-18 13:57:00|5852.64|5852.14|5852.39|5851.89|5853.14|5852.64|5852.14|5851.64|394
1729259830000|2024-10-18 13:57:10|5852.14|5851.64|5852.39|5851.89|5852.39|5851.89|5851.64|5851.14|385
1729259840000|2024-10-18 13:57:20|5852.14|5851.64|5852.39|5851.89|5852.89|5852.39|5852.14|5851.64|250
1729259850000|2024-10-18 13:57:30|5852.14|5851.64|5851.14|5850.64|5852.14|5851.64|5851.14|5850.64|312
1729259860000|2024-10-18 13:57:40|5851.39|5850.89|5851.64|5851.14|5851.64|5851.14|5851.14|5850.64|380
1729259870000|2024-10-18 13:57:50|5851.89|5851.39|5851.89|5851.39|5852.39|5851.89|5851.89|5851.39|201
1729259880000|2024-10-18 13:58:00|5851.64|5851.14|5851.64|5851.14|5852.14|5851.64|5851.39|5850.89|194
1729259890000|2024-10-18 13:58:10|5851.89|5851.39|5852.64|5852.14|5852.89|5852.39|5851.39|5850.89|403
1729259900000|2024-10-18 13:58:20|5852.39|5851.89|5852.64|5852.14|5852.76|5852.26|5852.39|5851.89|90
1729259910000|2024-10-18 13:58:30|5852.39|5851.89|5852.39|5851.89|5852.64|5852.14|5851.89|5851.39|147
1729259920000|2024-10-18 13:58:40|5852.14|5851.64|5852.14|5851.64|5852.14|5851.64|5851.89|5851.39|93
1729259930000|2024-10-18 13:58:50|5851.89|5851.39|5851.89|5851.39|5851.89|5851.39|5851.89|5851.39|105
1729259940000|2024-10-18 13:59:00|5851.64|5851.14|5850.89|5850.39|5851.89|5851.39|5850.64|5850.14|506
1729259950000|2024-10-18 13:59:10|5851.14|5850.64|5851.89|5851.39|5852.14|5851.64|5851.14|5850.64|337
1729259960000|2024-10-18 13:59:20|5851.64|5851.14|5851.64|5851.14|5851.89|5851.39|5851.39|5850.89|239
1729259970000|2024-10-18 13:59:30|5851.89|5851.39|5851.64|5851.14|5851.89|5851.39|5851.39|5850.89|143
1729259980000|2024-10-18 13:59:40|5851.39|5850.89|5851.89|5851.39|5852.14|5851.64|5851.39|5850.89|163
1729259990000|2024-10-18 13:59:50|5851.64|5851.14|5851.39|5850.89|5851.89|5851.39|5851.39|5850.89|224
1729260000000|2024-10-18 14:00:00|5851.89|5851.39|5850.89|5850.39|5852.39|5851.89|5850.39|5849.89|936
1729260010000|2024-10-18 14:00:10|5851.14|5850.64|5850.39|5849.89|5851.14|5850.64|5850.14|5849.64|385
1729260020000|2024-10-18 14:00:20|5850.64|5850.14|5851.64|5851.14|5851.64|5851.14|5850.64|5850.14|427
1729260030000|2024-10-18 14:00:30|5851.51|5851.01|5851.64|5851.14|5852.14|5851.64|5851.39|5850.89|776
1729260040000|2024-10-18 14:00:40|5851.89|5851.39|5853.14|5852.64|5853.14|5852.64|5851.89|5851.39|663
1729260050000|2024-10-18 14:00:50|5852.89|5852.39|5852.89|5852.39|5853.14|5852.64|5852.89|5852.39|324
1729260060000|2024-10-18 14:01:00|5853.14|5852.64|5852.64|5852.14|5853.64|5853.14|5852.64|5852.14|747
1729260070000|2024-10-18 14:01:10|5852.39|5851.89|5852.39|5851.89|5852.89|5852.39|5852.14|5851.64|447
1729260080000|2024-10-18 14:01:20|5852.64|5852.14|5853.14|5852.64|5853.14|5852.64|5852.39|5851.89|255
1729260090000|2024-10-18 14:01:30|5852.89|5852.39|5853.64|5853.14|5853.64|5853.14|5852.39|5851.89|329
1729260100000|2024-10-18 14:01:40|5853.39|5852.89|5852.89|5852.39|5853.64|5853.14|5852.89|5852.39|384
1729260110000|2024-10-18 14:01:50|5853.14|5852.64|5852.14|5851.64|5853.14|5852.64|5852.14|5851.64|278
1729260120000|2024-10-18 14:02:00|5852.39|5851.89|5853.14|5852.64|5853.39|5852.89|5852.14|5851.64|375
1729260130000|2024-10-18 14:02:10|5852.89|5852.39|5852.89|5852.39|5853.14|5852.64|5852.89|5852.39|130
1729260140000|2024-10-18 14:02:20|5852.64|5852.14|5852.89|5852.39|5852.89|5852.39|5852.39|5851.89|280
1729260150000|2024-10-18 14:02:30|5853.14|5852.64|5853.89|5853.39|5853.89|5853.39|5853.14|5852.64|429
1729260160000|2024-10-18 14:02:40|5853.64|5853.14|5853.14|5852.64|5853.89|5853.39|5852.39|5851.89|704
1729260170000|2024-10-18 14:02:50|5853.01|5852.51|5852.89|5852.39|5853.14|5852.64|5852.39|5851.89|363
1729260180000|2024-10-18 14:03:00|5853.14|5852.64|5852.64|5852.14|5853.14|5852.64|5852.39|5851.89|364
1729260190000|2024-10-18 14:03:10|5852.89|5852.39|5852.64|5852.14|5852.89|5852.39|5852.39|5851.89|439
1729260200000|2024-10-18 14:03:20|5852.89|5852.39|5853.39|5852.89|5853.39|5852.89|5852.89|5852.39|266
1729260210000|2024-10-18 14:03:30|5853.14|5852.64|5852.89|5852.39|5853.64|5853.14|5852.89|5852.39|271
1729260220000|2024-10-18 14:03:40|5853.14|5852.64|5853.89|5853.39|5853.89|5853.39|5852.89|5852.39|174
1729260230000|2024-10-18 14:03:50|5854.01|5853.51|5853.39|5852.89|5854.14|5853.64|5853.14|5852.64|518
1729260240000|2024-10-18 14:04:00|5853.64|5853.14|5853.89|5853.39|5854.14|5853.64|5853.39|5852.89|402
1729260250000|2024-10-18 14:04:10|5854.14|5853.64|5853.89|5853.39|5854.14|5853.64|5853.64|5853.14|234
1729260260000|2024-10-18 14:04:20|5854.14|5853.64|5853.89|5853.39|5854.14|5853.64|5853.39|5852.89|463
1729260270000|2024-10-18 14:04:30|5853.64|5853.14|5853.64|5853.14|5853.64|5853.14|5853.64|5853.14|162
1729260280000|2024-10-18 14:04:40|5854.14|5853.64|5853.64|5853.14|5854.14|5853.64|5853.39|5852.89|360
1729260290000|2024-10-18 14:04:50|5853.51|5853.01|5853.39|5852.89|5853.64|5853.14|5853.39|5852.89|180
1729260300000|2024-10-18 14:05:00|5853.14|5852.64|5852.64|5852.14|5853.14|5852.64|5852.39|5851.89|661
1729260310000|2024-10-18 14:05:10|5852.39|5851.89|5852.64|5852.14|5853.14|5852.64|5852.14|5851.64|381
1729260320000|2024-10-18 14:05:20|5852.89|5852.39|5853.14|5852.64|5853.64|5853.14|5852.89|5852.39|519
1729260330000|2024-10-18 14:05:30|5852.89|5852.39|5852.64|5852.14|5852.89|5852.39|5852.39|5851.89|302
1729260340000|2024-10-18 14:05:40|5852.39|5851.89|5853.39|5852.89|5853.39|5852.89|5852.39|5851.89|337
1729260350000|2024-10-18 14:05:50|5853.64|5853.14|5853.64|5853.14|5853.64|5853.14|5853.39|5852.89|249
1729260360000|2024-10-18 14:06:00|5853.39|5852.89|5853.39|5852.89|5853.51|5853.01|5853.14|5852.64|204
1729260370000|2024-10-18 14:06:10|5853.14|5852.64|5853.89|5853.39|5853.89|5853.39|5853.14|5852.64|232
1729260380000|2024-10-18 14:06:20|5853.64|5853.14|5853.89|5853.39|5854.39|5853.89|5853.64|5853.14|354
1729260390000|2024-10-18 14:06:30|5853.64|5853.14|5853.64|5853.14|5853.89|5853.39|5853.64|5853.14|296
1729260400000|2024-10-18 14:06:40|5853.89|5853.39|5853.89|5853.39|5853.89|5853.39|5853.64|5853.14|247
1729260410000|2024-10-18 14:06:50|5854.14|5853.64|5853.89|5853.39|5854.14|5853.64|5853.89|5853.39|144
1729260420000|2024-10-18 14:07:00|5854.14|5853.64|5854.39|5853.89|5854.39|5853.89|5854.14|5853.64|767
1729260430000|2024-10-18 14:07:10|5854.64|5854.14|5855.89|5855.39|5855.89|5855.39|5854.39|5853.89|1299
1729260440000|2024-10-18 14:07:20|5856.14|5855.64|5855.89|5855.39|5856.14|5855.64|5855.64|5855.14|577
1729260450000|2024-10-18 14:07:30|5856.14|5855.64|5856.39|5855.89|5856.39|5855.89|5855.89|5855.39|568
1729260460000|2024-10-18 14:07:40|5856.14|5855.64|5855.89|5855.39|5856.39|5855.89|5855.89|5855.39|209
1729260470000|2024-10-18 14:07:50|5855.64|5855.14|5855.89|5855.39|5855.89|5855.39|5855.64|5855.14|322
1729260480000|2024-10-18 14:08:00|5856.14|5855.64|5856.64|5856.14|5856.64|5856.14|5855.89|5855.39|599
1729260490000|2024-10-18 14:08:10|5856.89|5856.39|5857.14|5856.64|5857.89|5857.39|5856.89|5856.39|1779
1729260500000|2024-10-18 14:08:20|5857.39|5856.89|5856.64|5856.14|5857.39|5856.89|5856.39|5855.89|561
1729260510000|2024-10-18 14:08:30|5856.89|5856.39|5857.14|5856.64|5857.14|5856.64|5856.64|5856.14|661
1729260520000|2024-10-18 14:08:40|5856.89|5856.39|5855.64|5855.14|5856.89|5856.39|5855.64|5855.14|542
1729260530000|2024-10-18 14:08:50|5855.89|5855.39|5855.64|5855.14|5855.89|5855.39|5855.64|5855.14|421
1729260540000|2024-10-18 14:09:00|5855.89|5855.39|5856.64|5856.14|5856.64|5856.14|5855.89|5855.39|365
1729260550000|2024-10-18 14:09:10|5856.89|5856.39|5856.39|5855.89|5856.89|5856.39|5856.39|5855.89|183
1729260560000|2024-10-18 14:09:20|5856.64|5856.14|5856.89|5856.39|5856.89|5856.39|5856.39|5855.89|383
1729260570000|2024-10-18 14:09:30|5857.14|5856.64|5857.14|5856.64|5857.39|5856.89|5857.14|5856.64|145
1729260580000|2024-10-18 14:09:40|5856.89|5856.39|5856.64|5856.14|5856.89|5856.39|5856.39|5855.89|379
1729260590000|2024-10-18 14:09:50|5856.89|5856.39|5857.39|5856.89|5857.39|5856.89|5856.89|5856.39|219
1729260600000|2024-10-18 14:10:00|5857.64|5857.14|5858.14|5857.64|5858.89|5858.39|5857.64|5857.14|1293
1729260610000|2024-10-18 14:10:10|5858.39|5857.89|5858.64|5858.14|5858.64|5858.14|5858.14|5857.64|325
1729260620000|2024-10-18 14:10:20|5858.39|5857.89|5857.64|5857.14|5858.39|5857.89|5857.64|5857.14|561
1729260630000|2024-10-18 14:10:30|5857.89|5857.39|5858.39|5857.89|5858.39|5857.89|5857.64|5857.14|455
1729260640000|2024-10-18 14:10:40|5858.64|5858.14|5858.39|5857.89|5858.64|5858.14|5858.14|5857.64|145
1729260650000|2024-10-18 14:10:50|5858.14|5857.64|5857.89|5857.39|5858.14|5857.64|5857.64|5857.14|236
1729260660000|2024-10-18 14:11:00|5858.14|5857.64|5858.39|5857.89|5858.64|5858.14|5857.89|5857.39|774
1729260670000|2024-10-18 14:11:10|5858.14|5857.64|5857.39|5856.89|5858.14|5857.64|5857.39|5856.89|741
1729260680000|2024-10-18 14:11:20|5857.14|5856.64|5856.64|5856.14|5857.39|5856.89|5856.64|5856.14|514
1729260690000|2024-10-18 14:11:30|5856.39|5855.89|5855.14|5854.64|5856.64|5856.14|5855.14|5854.64|740
1729260700000|2024-10-18 14:11:40|5855.39|5854.89|5854.89|5854.39|5855.64|5855.14|5854.89|5854.39|605
1729260710000|2024-10-18 14:11:50|5855.14|5854.64|5854.64|5854.14|5855.14|5854.64|5854.39|5853.89|747
1729260720000|2024-10-18 14:12:00|5854.39|5853.89|5854.39|5853.89|5854.64|5854.14|5854.39|5853.89|482
1729260730000|2024-10-18 14:12:10|5854.14|5853.64|5854.64|5854.14|5855.14|5854.64|5854.14|5853.64|648
1729260740000|2024-10-18 14:12:20|5854.89|5854.39|5854.64|5854.14|5854.89|5854.39|5854.64|5854.14|225
1729260750000|2024-10-18 14:12:30|5854.89|5854.39|5854.64|5854.14|5854.89|5854.39|5854.39|5853.89|308
1729260760000|2024-10-18 14:12:40|5854.89|5854.39|5854.89|5854.39|5855.14|5854.64|5854.51|5854.01|302
1729260770000|2024-10-18 14:12:50|5855.01|5854.51|5855.39|5854.89|5855.39|5854.89|5854.89|5854.39|164
1729260780000|2024-10-18 14:13:00|5855.14|5854.64|5855.39|5854.89|5855.39|5854.89|5855.14|5854.64|279
1729260790000|2024-10-18 14:13:10|5855.14|5854.64|5853.64|5853.14|5855.14|5854.64|5853.64|5853.14|536
1729260800000|2024-10-18 14:13:20|5853.89|5853.39|5853.64|5853.14|5854.14|5853.64|5853.64|5853.14|294
1729260810000|2024-10-18 14:13:30|5853.89|5853.39|5854.14|5853.64|5854.14|5853.64|5853.89|5853.39|180
1729260820000|2024-10-18 14:13:40|5854.01|5853.51|5852.14|5851.64|5854.14|5853.64|5851.89|5851.39|818
1729260830000|2024-10-18 14:13:50|5851.64|5851.14|5852.89|5852.39|5852.89|5852.39|5851.39|5850.89|652
1729260840000|2024-10-18 14:14:00|5852.64|5852.14|5852.64|5852.14|5853.14|5852.64|5852.64|5852.14|322
1729260850000|2024-10-18 14:14:10|5852.39|5851.89|5852.64|5852.14|5852.64|5852.14|5851.39|5850.89|753
1729260860000|2024-10-18 14:14:20|5852.39|5851.89|5852.39|5851.89|5852.39|5851.89|5851.89|5851.39|233
1729260870000|2024-10-18 14:14:30|5852.14|5851.64|5852.14|5851.64|5852.39|5851.89|5851.89|5851.39|306
1729260880000|2024-10-18 14:14:40|5851.89|5851.39|5852.14|5851.64|5852.14|5851.64|5851.89|5851.39|323
1729260890000|2024-10-18 14:14:50|5851.89|5851.39|5851.89|5851.39|5852.14|5851.64|5851.64|5851.14|225
1729260900000|2024-10-18 14:15:00|5851.64|5851.14|5851.64|5851.14|5852.14|5851.64|5851.39|5850.89|643
1729260910000|2024-10-18 14:15:10|5851.89|5851.39|5851.64|5851.14|5852.14|5851.64|5851.64|5851.14|326
1729260920000|2024-10-18 14:15:20|5851.89|5851.39|5851.64|5851.14|5852.64|5852.14|5851.64|5851.14|497
1729260930000|2024-10-18 14:15:30|5851.39|5850.89|5851.39|5850.89|5851.64|5851.14|5851.14|5850.64|363
1729260940000|2024-10-18 14:15:40|5851.26|5850.76|5851.39|5850.89|5851.64|5851.14|5850.89|5850.39|599
1729260950000|2024-10-18 14:15:50|5851.64|5851.14|5851.64|5851.14|5851.89|5851.39|5851.39|5850.89|367
1729260960000|2024-10-18 14:16:00|5851.39|5850.89|5850.89|5850.39|5851.39|5850.89|5850.89|5850.39|402
1729260970000|2024-10-18 14:16:10|5851.14|5850.64|5852.89|5852.39|5852.89|5852.39|5851.14|5850.64|613
1729260980000|2024-10-18 14:16:20|5852.64|5852.14|5852.14|5851.64|5852.89|5852.39|5852.14|5851.64|319
1729260990000|2024-10-18 14:16:30|5852.39|5851.89|5852.39|5851.89|5852.39|5851.89|5852.39|5851.89|265
1729261000000|2024-10-18 14:16:40|5852.14|5851.64|5851.89|5851.39|5852.39|5851.89|5851.39|5850.89|370
1729261010000|2024-10-18 14:16:50|5851.64|5851.14|5851.64|5851.14|5851.64|5851.14|5851.64|5851.14|100
1729261020000|2024-10-18 14:17:00|5851.89|5851.39|5851.64|5851.14|5851.89|5851.39|5851.39|5850.89|291
1729261030000|2024-10-18 14:17:10|5851.39|5850.89|5851.64|5851.14|5851.89|5851.39|5851.14|5850.64|253
1729261040000|2024-10-18 14:17:20|5851.89|5851.39|5852.64|5852.14|5852.89|5852.39|5851.89|5851.39|320
1729261050000|2024-10-18 14:17:30|5852.89|5852.39|5852.89|5852.39|5853.14|5852.64|5852.64|5852.14|259
1729261060000|2024-10-18 14:17:40|5852.64|5852.14|5853.39|5852.89|5853.39|5852.89|5852.64|5852.14|293
1729261070000|2024-10-18 14:17:50|5853.14|5852.64|5852.89|5852.39|5853.14|5852.64|5852.64|5852.14|309
1729261080000|2024-10-18 14:18:00|5853.14|5852.64|5853.39|5852.89|5853.39|5852.89|5852.89|5852.39|324
1729261090000|2024-10-18 14:18:10|5853.14|5852.64|5852.39|5851.89|5853.39|5852.89|5852.39|5851.89|273
1729261100000|2024-10-18 14:18:20|5852.14|5851.64|5851.64|5851.14|5852.14|5851.64|5851.64|5851.14|515
1729261110000|2024-10-18 14:18:30|5851.89|5851.39|5851.64|5851.14|5851.89|5851.39|5851.64|5851.14|156
1729261120000|2024-10-18 14:18:40|5851.51|5851.01|5851.64|5851.14|5851.64|5851.14|5851.39|5850.89|227
1729261130000|2024-10-18 14:18:50|5851.76|5851.26|5852.14|5851.64|5852.14|5851.64|5850.89|5850.39|667
1729261140000|2024-10-18 14:19:00|5852.39|5851.89|5852.39|5851.89|5852.89|5852.39|5851.89|5851.39|571
1729261150000|2024-10-18 14:19:10|5852.64|5852.14|5852.89|5852.39|5852.89|5852.39|5852.64|5852.14|134
1729261160000|2024-10-18 14:19:20|5853.14|5852.64|5853.64|5853.14|5853.89|5853.39|5853.14|5852.64|708
1729261170000|2024-10-18 14:19:30|5853.89|5853.39|5853.14|5852.64|5853.89|5853.39|5853.14|5852.64|297
1729261180000|2024-10-18 14:19:40|5853.39|5852.89|5853.14|5852.64|5853.39|5852.89|5853.14|5852.64|224
1729261190000|2024-10-18 14:19:50|5853.39|5852.89|5853.89|5853.39|5853.89|5853.39|5852.89|5852.39|301
1729261200000|2024-10-18 14:20:00|5853.76|5853.26|5853.39|5852.89|5853.89|5853.39|5853.39|5852.89|242
1729261210000|2024-10-18 14:20:10|5853.26|5852.76|5853.14|5852.64|5853.64|5853.14|5853.14|5852.64|206
1729261220000|2024-10-18 14:20:20|5853.39|5852.89|5853.64|5853.14|5853.64|5853.14|5853.14|5852.64|195
1729261230000|2024-10-18 14:20:30|5853.89|5853.39|5853.64|5853.14|5853.89|5853.39|5853.64|5853.14|179
1729261240000|2024-10-18 14:20:40|5854.14|5853.64|5853.89|5853.39|5854.14|5853.64|5853.89|5853.39|276
1729261250000|2024-10-18 14:20:50|5853.64|5853.14|5853.89|5853.39|5853.89|5853.39|5853.39|5852.89|180
1729261260000|2024-10-18 14:21:00|5853.64|5853.14|5853.39|5852.89|5853.64|5853.14|5853.14|5852.64|369
1729261270000|2024-10-18 14:21:10|5853.14|5852.64|5853.64|5853.14|5853.64|5853.14|5852.89|5852.39|397
1729261280000|2024-10-18 14:21:20|5853.89|5853.39|5854.14|5853.64|5854.14|5853.64|5853.89|5853.39|258
1729261290000|2024-10-18 14:21:30|5854.39|5853.89|5853.89|5853.39|5854.39|5853.89|5853.89|5853.39|544
1729261300000|2024-10-18 14:21:40|5853.64|5853.14|5853.39|5852.89|5853.64|5853.14|5853.39|5852.89|307
1729261310000|2024-10-18 14:21:50|5853.64|5853.14|5853.39|5852.89|5853.64|5853.14|5852.89|5852.39|431
1729261320000|2024-10-18 14:22:00|5853.64|5853.14|5853.64|5853.14|5853.89|5853.39|5853.64|5853.14|250
1729261330000|2024-10-18 14:22:10|5853.39|5852.89|5853.39|5852.89|5853.76|5853.26|5853.14|5852.64|212
1729261340000|2024-10-18 14:22:20|5853.64|5853.14|5852.39|5851.89|5853.64|5853.14|5852.39|5851.89|583
1729261350000|2024-10-18 14:22:30|5852.64|5852.14|5852.39|5851.89|5852.89|5852.39|5852.39|5851.89|262
1729261360000|2024-10-18 14:22:40|5852.14|5851.64|5852.14|5851.64|5852.39|5851.89|5851.89|5851.39|305
1729261370000|2024-10-18 14:22:50|5852.39|5851.89|5851.89|5851.39|5852.39|5851.89|5851.64|5851.14|287
1729261380000|2024-10-18 14:23:00|5851.64|5851.14|5850.89|5850.39|5851.64|5851.14|5850.64|5850.14|766
1729261390000|2024-10-18 14:23:10|5851.14|5850.64|5851.39|5850.89|5851.39|5850.89|5850.89|5850.39|242
1729261400000|2024-10-18 14:23:20|5851.14|5850.64|5850.64|5850.14|5851.14|5850.64|5850.39|5849.89|406
1729261410000|2024-10-18 14:23:30|5850.89|5850.39|5849.89|5849.39|5850.89|5850.39|5849.89|5849.39|521
1729261420000|2024-10-18 14:23:40|5850.14|5849.64|5851.39|5850.89|5851.39|5850.89|5850.14|5849.64|223
1729261430000|2024-10-18 14:23:50|5851.64|5851.14|5851.14|5850.64|5851.64|5851.14|5850.89|5850.39|192
1729261440000|2024-10-18 14:24:00|5850.89|5850.39|5851.14|5850.64|5851.14|5850.64|5850.64|5850.14|259
1729261450000|2024-10-18 14:24:10|5851.39|5850.89|5850.89|5850.39|5851.64|5851.14|5850.39|5849.89|332
1729261460000|2024-10-18 14:24:20|5851.14|5850.64|5851.64|5851.14|5851.89|5851.39|5850.89|5850.39|392
1729261470000|2024-10-18 14:24:30|5851.89|5851.39|5852.14|5851.64|5852.14|5851.64|5851.64|5851.14|383
1729261480000|2024-10-18 14:24:40|5852.39|5851.89|5852.39|5851.89|5852.64|5852.14|5852.39|5851.89|341
1729261490000|2024-10-18 14:24:50|5852.14|5851.64|5852.14|5851.64|5852.39|5851.89|5852.14|5851.64|127
1729261500000|2024-10-18 14:25:00|5852.39|5851.89|5850.89|5850.39|5852.39|5851.89|5850.89|5850.39|314
1729261510000|2024-10-18 14:25:10|5850.64|5850.14|5851.39|5850.89|5851.39|5850.89|5850.64|5850.14|237
1729261520000|2024-10-18 14:25:20|5851.89|5851.39|5852.14|5851.64|5852.64|5852.14|5851.64|5851.14|667
1729261530000|2024-10-18 14:25:30|5851.89|5851.39|5851.89|5851.39|5852.14|5851.64|5851.89|5851.39|97
1729261540000|2024-10-18 14:25:40|5851.64|5851.14|5851.14|5850.64|5851.64|5851.14|5851.14|5850.64|299
1729261550000|2024-10-18 14:25:50|5851.01|5850.51|5850.89|5850.39|5851.14|5850.64|5850.89|5850.39|84
1729261560000|2024-10-18 14:26:00|5850.64|5850.14|5850.64|5850.14|5851.14|5850.64|5850.64|5850.14|216
1729261570000|2024-10-18 14:26:10|5850.89|5850.39|5851.89|5851.39|5851.89|5851.39|5850.89|5850.39|328
1729261580000|2024-10-18 14:26:20|5852.01|5851.51|5851.89|5851.39|5852.14|5851.64|5851.39|5850.89|259
1729261590000|2024-10-18 14:26:30|5851.64|5851.14|5851.64|5851.14|5851.89|5851.39|5851.64|5851.14|204
1729261600000|2024-10-18 14:26:40|5851.89|5851.39|5851.89|5851.39|5851.89|5851.39|5851.51|5851.01|116
1729261610000|2024-10-18 14:26:50|5852.14|5851.64|5852.39|5851.89|5852.39|5851.89|5852.14|5851.64|197
1729261620000|2024-10-18 14:27:00|5852.64|5852.14|5852.14|5851.64|5852.64|5852.14|5851.89|5851.39|211
1729261630000|2024-10-18 14:27:10|5851.89|5851.39|5851.89|5851.39|5851.89|5851.39|5851.89|5851.39|108
1729261640000|2024-10-18 14:27:20|5851.64|5851.14|5850.64|5850.14|5851.89|5851.39|5850.64|5850.14|316
1729261650000|2024-10-18 14:27:30|5850.39|5849.89|5850.39|5849.89|5850.64|5850.14|5850.39|5849.89|230
1729261660000|2024-10-18 14:27:40|5850.14|5849.64|5850.89|5850.39|5850.89|5850.39|5849.89|5849.39|357
1729261670000|2024-10-18 14:27:50|5850.64|5850.14|5850.14|5849.64|5850.64|5850.14|5850.14|5849.64|241
1729261680000|2024-10-18 14:28:00|5850.39|5849.89|5850.39|5849.89|5850.39|5849.89|5849.89|5849.39|385
1729261690000|2024-10-18 14:28:10|5850.51|5850.01|5850.64|5850.14|5851.14|5850.64|5850.51|5850.01|175
1729261700000|2024-10-18 14:28:20|5850.39|5849.89|5850.14|5849.64|5850.64|5850.14|5850.14|5849.64|85
1729261710000|2024-10-18 14:28:30|5850.39|5849.89|5850.89|5850.39|5850.89|5850.39|5850.39|5849.89|255
1729261720000|2024-10-18 14:28:40|5851.14|5850.64|5851.39|5850.89|5851.39|5850.89|5851.14|5850.64|192
1729261730000|2024-10-18 14:28:50|5851.14|5850.64|5851.64|5851.14|5851.64|5851.14|5851.14|5850.64|137
1729261740000|2024-10-18 14:29:00|5851.39|5850.89|5851.64|5851.14|5851.64|5851.14|5851.14|5850.64|420
1729261750000|2024-10-18 14:29:10|5851.89|5851.39|5852.39|5851.89|5852.64|5852.14|5851.89|5851.39|380
1729261760000|2024-10-18 14:29:20|5852.14|5851.64|5852.39|5851.89|5852.39|5851.89|5851.89|5851.39|275
1729261770000|2024-10-18 14:29:30|5852.64|5852.14|5852.64|5852.14|5852.64|5852.14|5852.39|5851.89|161
1729261780000|2024-10-18 14:29:40|5852.89|5852.39|5852.89|5852.39|5852.89|5852.39|5852.64|5852.14|290
1729261790000|2024-10-18 14:29:50|5853.39|5852.89|5853.39|5852.89|5853.64|5853.14|5853.14|5852.64|721
1729261800000|2024-10-18 14:30:00|5853.14|5852.64|5854.14|5853.64|5854.39|5853.89|5853.14|5852.64|660
1729261810000|2024-10-18 14:30:10|5853.89|5853.39|5854.64|5854.14|5854.64|5854.14|5853.89|5853.39|604
1729261820000|2024-10-18 14:30:20|5854.39|5853.89|5854.14|5853.64|5854.64|5854.14|5854.14|5853.64|259
1729261830000|2024-10-18 14:30:30|5854.39|5853.89|5853.64|5853.14|5854.39|5853.89|5853.64|5853.14|271
1729261840000|2024-10-18 14:30:40|5853.89|5853.39|5854.39|5853.89|5854.64|5854.14|5853.89|5853.39|366
1729261850000|2024-10-18 14:30:50|5854.64|5854.14|5853.64|5853.14|5854.64|5854.14|5853.64|5853.14|299
1729261860000|2024-10-18 14:31:00|5853.89|5853.39|5853.89|5853.39|5853.89|5853.39|5853.64|5853.14|241
1729261870000|2024-10-18 14:31:10|5853.64|5853.14|5853.14|5852.64|5854.14|5853.64|5852.89|5852.39|444
1729261880000|2024-10-18 14:31:20|5852.89|5852.39|5853.14|5852.64|5853.14|5852.64|5852.89|5852.39|209
1729261890000|2024-10-18 14:31:30|5853.39|5852.89|5853.39|5852.89|5853.39|5852.89|5852.89|5852.39|222
1729261900000|2024-10-18 14:31:40|5853.64|5853.14|5854.14|5853.64|5854.14|5853.64|5853.64|5853.14|224
1729261910000|2024-10-18 14:31:50|5854.39|5853.89|5854.39|5853.89|5854.39|5853.89|5854.39|5853.89|313
1729261920000|2024-10-18 14:32:00|5854.14|5853.64|5854.39|5853.89|5854.39|5853.89|5854.14|5853.64|202
1729261930000|2024-10-18 14:32:10|5854.64|5854.14|5854.39|5853.89|5854.64|5854.14|5854.39|5853.89|309
1729261940000|2024-10-18 14:32:20|5854.64|5854.14|5854.39|5853.89|5854.64|5854.14|5854.14|5853.64|283
1729261950000|2024-10-18 14:32:30|5854.64|5854.14|5854.89|5854.39|5854.89|5854.39|5854.64|5854.14|259
1729261960000|2024-10-18 14:32:40|5855.14|5854.64|5853.89|5853.39|5855.14|5854.64|5853.89|5853.39|666
1729261970000|2024-10-18 14:32:50|5853.64|5853.14|5853.89|5853.39|5854.14|5853.64|5853.64|5853.14|464
1729261980000|2024-10-18 14:33:00|5854.14|5853.64|5853.39|5852.89|5854.14|5853.64|5853.14|5852.64|406
1729261990000|2024-10-18 14:33:10|5853.64|5853.14|5853.89|5853.39|5853.89|5853.39|5853.14|5852.64|316
1729262000000|2024-10-18 14:33:20|5853.64|5853.14|5853.14|5852.64|5854.14|5853.64|5853.14|5852.64|246
1729262010000|2024-10-18 14:33:30|5852.89|5852.39|5852.89|5852.39|5853.14|5852.64|5852.64|5852.14|293
1729262020000|2024-10-18 14:33:40|5852.64|5852.14|5852.64|5852.14|5852.89|5852.39|5852.39|5851.89|230
1729262030000|2024-10-18 14:33:50|5852.39|5851.89|5852.14|5851.64|5852.89|5852.39|5852.14|5851.64|261
1729262040000|2024-10-18 14:34:00|5851.89|5851.39|5852.64|5852.14|5852.64|5852.14|5851.39|5850.89|765
1729262050000|2024-10-18 14:34:10|5852.89|5852.39|5852.89|5852.39|5852.89|5852.39|5852.39|5851.89|215
1729262060000|2024-10-18 14:34:20|||||||||50
1729262070000|2024-10-18 14:34:30|5852.64|5852.14|5852.39|5851.89|5852.64|5852.14|5852.39|5851.89|264
1729262080000|2024-10-18 14:34:40|5852.64|5852.14|5852.39|5851.89|5852.64|5852.14|5852.39|5851.89|103
1729262090000|2024-10-18 14:34:50|5852.14|5851.64|5852.39|5851.89|5852.39|5851.89|5852.14|5851.64|66
1729262100000|2024-10-18 14:35:00|5852.14|5851.64|5851.89|5851.39|5852.39|5851.89|5851.89|5851.39|394
1729262110000|2024-10-18 14:35:10|5851.64|5851.14|5851.64|5851.14|5851.89|5851.39|5851.39|5850.89|253
1729262120000|2024-10-18 14:35:20|5851.39|5850.89|5851.64|5851.14|5851.89|5851.39|5851.39|5850.89|266
1729262130000|2024-10-18 14:35:30|5851.39|5850.89|5850.64|5850.14|5851.39|5850.89|5850.64|5850.14|387
1729262140000|2024-10-18 14:35:40|5850.39|5849.89|5850.64|5850.14|5850.89|5850.39|5850.14|5849.64|512
1729262150000|2024-10-18 14:35:50|5850.89|5850.39|5851.39|5850.89|5851.39|5850.89|5850.89|5850.39|215
1729262160000|2024-10-18 14:36:00|5851.14|5850.64|5851.64|5851.14|5851.64|5851.14|5851.14|5850.64|201
1729262170000|2024-10-18 14:36:10|5851.89|5851.39|5851.64|5851.14|5852.39|5851.89|5851.39|5850.89|398
1729262180000|2024-10-18 14:36:20|5851.89|5851.39|5851.64|5851.14|5851.89|5851.39|5851.64|5851.14|137
1729262190000|2024-10-18 14:36:30|5851.39|5850.89|5849.89|5849.39|5851.39|5850.89|5849.64|5849.14|716
1729262200000|2024-10-18 14:36:40|5849.64|5849.14|5850.39|5849.89|5850.39|5849.89|5849.39|5848.89|432
1729262210000|2024-10-18 14:36:50|5850.64|5850.14|5850.64|5850.14|5850.89|5850.39|5850.64|5850.14|141
1729262220000|2024-10-18 14:37:00|5850.14|5849.64|5850.39|5849.89|5850.39|5849.89|5849.89|5849.39|390
1729262230000|2024-10-18 14:37:10|5850.26|5849.76|5850.64|5850.14|5850.89|5850.39|5850.26|5849.76|271
1729262240000|2024-10-18 14:37:20|5850.51|5850.01|5850.51|5850.01|5850.64|5850.14|5850.39|5849.89|242
1729262250000|2024-10-18 14:37:30|5850.64|5850.14|5851.14|5850.64|5851.14|5850.64|5850.39|5849.89|210
1729262260000|2024-10-18 14:37:40|5851.26|5850.76|5852.39|5851.89|5852.39|5851.89|5851.26|5850.76|267
1729262270000|2024-10-18 14:37:50|5852.64|5852.14|5852.64|5852.14|5852.89|5852.39|5852.39|5851.89|323
1729262280000|2024-10-18 14:38:00|5852.89|5852.39|5852.64|5852.14|5853.14|5852.64|5852.39|5851.89|524
1729262290000|2024-10-18 14:38:10|5852.89|5852.39|5853.14|5852.64|5853.14|5852.64|5852.89|5852.39|225
1729262300000|2024-10-18 14:38:20|5852.89|5852.39|5851.64|5851.14|5852.89|5852.39|5851.64|5851.14|300
1729262310000|2024-10-18 14:38:30|5851.89|5851.39|5851.14|5850.64|5851.89|5851.39|5850.89|5850.39|362
1729262320000|2024-10-18 14:38:40|5851.39|5850.89|5852.39|5851.89|5852.39|5851.89|5851.14|5850.64|251
1729262330000|2024-10-18 14:38:50|5852.64|5852.14|5852.89|5852.39|5852.89|5852.39|5852.64|5852.14|114
1729262340000|2024-10-18 14:39:00|5853.14|5852.64|5853.14|5852.64|5853.14|5852.64|5852.89|5852.39|128
1729262350000|2024-10-18 14:39:10|5853.39|5852.89|5853.14|5852.64|5853.39|5852.89|5852.89|5852.39|288
1729262360000|2024-10-18 14:39:20|5852.89|5852.39|5853.14|5852.64|5853.14|5852.64|5852.89|5852.39|97
1729262370000|2024-10-18 14:39:30|5853.39|5852.89|5853.64|5853.14|5853.89|5853.39|5853.14|5852.64|408
1729262380000|2024-10-18 14:39:40|5853.89|5853.39|5854.14|5853.64|5854.39|5853.89|5853.64|5853.14|535
1729262390000|2024-10-18 14:39:50|5853.89|5853.39|5853.89|5853.39|5854.14|5853.64|5853.89|5853.39|205
1729262400000|2024-10-18 14:40:00|5854.14|5853.64|5854.64|5854.14|5854.89|5854.39|5854.14|5853.64|451
1729262410000|2024-10-18 14:40:10|5854.89|5854.39|5854.89|5854.39|5854.89|5854.39|5854.39|5853.89|310
1729262420000|2024-10-18 14:40:20|5854.64|5854.14|5854.64|5854.14|5854.64|5854.14|5854.39|5853.89|195
1729262430000|2024-10-18 14:40:30|5854.39|5853.89|5854.39|5853.89|5854.64|5854.14|5854.39|5853.89|113
1729262440000|2024-10-18 14:40:40|5854.64|5854.14|5854.64|5854.14|5854.89|5854.39|5854.39|5853.89|166
1729262450000|2024-10-18 14:40:50|5854.89|5854.39|5855.14|5854.64|5855.14|5854.64|5854.64|5854.14|287
1729262460000|2024-10-18 14:41:00|5855.39|5854.89|5855.39|5854.89|5855.39|5854.89|5855.14|5854.64|701
1729262470000|2024-10-18 14:41:10|5855.64|5855.14|5855.39|5854.89|5855.64|5855.14|5855.39|5854.89|312
1729262480000|2024-10-18 14:41:20|5855.64|5855.14|5855.14|5854.64|5855.64|5855.14|5855.14|5854.64|291
1729262490000|2024-10-18 14:41:30|5855.39|5854.89|5855.14|5854.64|5855.39|5854.89|5855.14|5854.64|165
1729262500000|2024-10-18 14:41:40|5854.64|5854.14|5854.64|5854.14|5854.64|5854.14|5854.64|5854.14|364
1729262510000|2024-10-18 14:41:50|5854.39|5853.89|5854.64|5854.14|5854.64|5854.14|5854.14|5853.64|330
1729262520000|2024-10-18 14:42:00|5854.89|5854.39|5854.39|5853.89|5855.14|5854.64|5854.14|5853.64|430
1729262530000|2024-10-18 14:42:10|5854.14|5853.64|5854.64|5854.14|5854.64|5854.14|5854.14|5853.64|130
1729262540000|2024-10-18 14:42:20|5854.39|5853.89|5854.89|5854.39|5854.89|5854.39|5854.39|5853.89|108
1729262550000|2024-10-18 14:42:30|5855.14|5854.64|5855.14|5854.64|5855.39|5854.89|5855.14|5854.64|133
1729262560000|2024-10-18 14:42:40|5855.39|5854.89|5855.14|5854.64|5855.39|5854.89|5855.14|5854.64|163
1729262570000|2024-10-18 14:42:50|5854.89|5854.39|5855.14|5854.64|5855.14|5854.64|5854.89|5854.39|111
1729262580000|2024-10-18 14:43:00|5854.89|5854.39|5855.14|5854.64|5855.39|5854.89|5854.89|5854.39|194
1729262590000|2024-10-18 14:43:10|5855.39|5854.89|5855.39|5854.89|5855.39|5854.89|5855.39|5854.89|61
1729262600000|2024-10-18 14:43:20|5855.14|5854.64|5854.64|5854.14|5855.14|5854.64|5854.64|5854.14|216
1729262610000|2024-10-18 14:43:30|5854.89|5854.39|5854.64|5854.14|5854.89|5854.39|5854.64|5854.14|110
1729262620000|2024-10-18 14:43:40|5854.39|5853.89|5854.64|5854.14|5854.64|5854.14|5854.39|5853.89|195
1729262630000|2024-10-18 14:43:50|5854.89|5854.39|5854.89|5854.39|5854.89|5854.39|5854.89|5854.39|161
1729262640000|2024-10-18 14:44:00|5854.64|5854.14|5855.14|5854.64|5855.14|5854.64|5854.64|5854.14|207
1729262650000|2024-10-18 14:44:10|5854.89|5854.39|5855.14|5854.64|5855.39|5854.89|5854.89|5854.39|327
1729262660000|2024-10-18 14:44:20|5855.39|5854.89|5855.39|5854.89|5855.89|5855.39|5855.39|5854.89|389
1729262670000|2024-10-18 14:44:30|5855.14|5854.64|5855.64|5855.14|5855.64|5855.14|5855.14|5854.64|280
1729262680000|2024-10-18 14:44:40|5855.89|5855.39|5855.64|5855.14|5855.89|5855.39|5855.64|5855.14|122
1729262690000|2024-10-18 14:44:50|5855.89|5855.39|5856.14|5855.64|5856.14|5855.64|5855.89|5855.39|231
1729262700000|2024-10-18 14:45:00|5855.89|5855.39|5855.89|5855.39|5856.14|5855.64|5855.51|5855.01|507
1729262710000|2024-10-18 14:45:10|5856.01|5855.51|5855.64|5855.14|5856.14|5855.64|5855.64|5855.14|188
1729262720000|2024-10-18 14:45:20|5855.89|5855.39|5856.14|5855.64|5856.14|5855.64|5855.89|5855.39|226
1729262730000|2024-10-18 14:45:30|5855.89|5855.39|5856.39|5855.89|5856.39|5855.89|5855.89|5855.39|327
1729262740000|2024-10-18 14:45:40|5856.14|5855.64|5855.89|5855.39|5856.26|5855.76|5855.64|5855.14|239
1729262750000|2024-10-18 14:45:50|5856.14|5855.64|5855.89|5855.39|5856.14|5855.64|5855.89|5855.39|137
1729262760000|2024-10-18 14:46:00|5856.01|5855.51|5856.64|5856.14|5857.14|5856.64|5855.89|5855.39|1147
1729262770000|2024-10-18 14:46:10|5856.89|5856.39|5856.64|5856.14|5856.89|5856.39|5856.64|5856.14|233
1729262780000|2024-10-18 14:46:20|5856.89|5856.39|5856.89|5856.39|5856.89|5856.39|5856.89|5856.39|195
1729262790000|2024-10-18 14:46:30|5856.64|5856.14|5856.89|5856.39|5856.89|5856.39|5856.39|5855.89|220
1729262800000|2024-10-18 14:46:40|5856.64|5856.14|5856.89|5856.39|5856.89|5856.39|5856.64|5856.14|203
1729262810000|2024-10-18 14:46:50|5857.14|5856.64|5857.39|5856.89|5857.39|5856.89|5857.14|5856.64|372
1729262820000|2024-10-18 14:47:00|5857.14|5856.64|5856.89|5856.39|5857.14|5856.64|5856.64|5856.14|255
1729262830000|2024-10-18 14:47:10|5857.14|5856.64|5857.14|5856.64|5857.39|5856.89|5857.14|5856.64|176
1729262840000|2024-10-18 14:47:20|5857.39|5856.89|5857.39|5856.89|5857.64|5857.14|5857.39|5856.89|207
1729262850000|2024-10-18 14:47:30|5857.14|5856.64|5857.14|5856.64|5857.14|5856.64|5857.14|5856.64|68
1729262860000|2024-10-18 14:47:40|5856.89|5856.39|5857.14|5856.64|5857.14|5856.64|5856.89|5856.39|124
1729262870000|2024-10-18 14:47:50|5856.89|5856.39|5856.89|5856.39|5857.14|5856.64|5856.89|5856.39|145
1729262880000|2024-10-18 14:48:00|5857.14|5856.64|5857.14|5856.64|5857.39|5856.89|5857.14|5856.64|204
1729262890000|2024-10-18 14:48:10|5856.89|5856.39|5856.89|5856.39|5856.89|5856.39|5856.64|5856.14|547
1729262900000|2024-10-18 14:48:20|5856.64|5856.14|5856.64|5856.14|5856.64|5856.14|5856.64|5856.14|141
1729262910000|2024-10-18 14:48:30|||||||||89
1729262920000|2024-10-18 14:48:40|5856.39|5855.89|5856.14|5855.64|5856.39|5855.89|5856.14|5855.64|350
1729262930000|2024-10-18 14:48:50|5856.39|5855.89|5856.39|5855.89|5856.39|5855.89|5856.39|5855.89|66
1729262940000|2024-10-18 14:49:00|5856.14|5855.64|5855.89|5855.39|5856.14|5855.64|5855.39|5854.89|498
1729262950000|2024-10-18 14:49:10|5856.14|5855.64|5855.39|5854.89|5856.14|5855.64|5855.39|5854.89|195
1729262960000|2024-10-18 14:49:20|5855.14|5854.64|5855.64|5855.14|5855.89|5855.39|5855.14|5854.64|475
1729262970000|2024-10-18 14:49:30|5855.89|5855.39|5856.39|5855.89|5856.39|5855.89|5855.89|5855.39|145
1729262980000|2024-10-18 14:49:40|5856.64|5856.14|5856.14|5855.64|5856.64|5856.14|5856.14|5855.64|270
1729262990000|2024-10-18 14:49:50|5856.26|5855.76|5856.14|5855.64|5856.26|5855.76|5856.14|5855.64|72
1729263000000|2024-10-18 14:50:00|5855.89|5855.39|5855.89|5855.39|5855.89|5855.39|5855.64|5855.14|157
1729263010000|2024-10-18 14:50:10|5856.14|5855.64|5855.39|5854.89|5856.39|5855.89|5855.39|5854.89|461
1729263020000|2024-10-18 14:50:20|5855.64|5855.14|5855.89|5855.39|5855.89|5855.39|5855.64|5855.14|148
1729263030000|2024-10-18 14:50:30|5856.14|5855.64|5856.14|5855.64|5856.39|5855.89|5856.14|5855.64|167
1729263040000|2024-10-18 14:50:40|5856.39|5855.89|5856.89|5856.39|5856.89|5856.39|5856.39|5855.89|179
1729263050000|2024-10-18 14:50:50|5856.64|5856.14|5856.14|5855.64|5856.89|5856.39|5856.14|5855.64|296
1729263060000|2024-10-18 14:51:00|5856.39|5855.89|5856.39|5855.89|5856.39|5855.89|5856.39|5855.89|202
1729263070000|2024-10-18 14:51:10|5856.14|5855.64|5856.14|5855.64|5856.39|5855.89|5856.14|5855.64|127
1729263080000|2024-10-18 14:51:20|5855.89|5855.39|5856.64|5856.14|5856.64|5856.14|5855.89|5855.39|208
1729263090000|2024-10-18 14:51:30|5856.39|5855.89|5856.14|5855.64|5856.39|5855.89|5855.64|5855.14|327
1729263100000|2024-10-18 14:51:40|5855.64|5855.14|5856.39|5855.89|5856.39|5855.89|5855.64|5855.14|144
1729263110000|2024-10-18 14:51:50|5856.14|5855.64|5856.14|5855.64|5856.39|5855.89|5856.14|5855.64|169
1729263120000|2024-10-18 14:52:00|5855.89|5855.39|5855.64|5855.14|5856.14|5855.64|5855.64|5855.14|324
1729263130000|2024-10-18 14:52:10|5855.89|5855.39|5856.14|5855.64|5856.14|5855.64|5855.64|5855.14|176
1729263140000|2024-10-18 14:52:20|5856.39|5855.89|5856.14|5855.64|5856.39|5855.89|5856.14|5855.64|89
1729263150000|2024-10-18 14:52:30|5856.26|5855.76|5854.89|5854.39|5856.39|5855.89|5854.89|5854.39|344
1729263160000|2024-10-18 14:52:40|5854.64|5854.14|5855.89|5855.39|5855.89|5855.39|5854.39|5853.89|698
1729263170000|2024-10-18 14:52:50|5856.14|5855.64|5856.39|5855.89|5856.39|5855.89|5856.14|5855.64|111
1729263180000|2024-10-18 14:53:00|5856.14|5855.64|5855.89|5855.39|5856.14|5855.64|5855.64|5855.14|350
1729263190000|2024-10-18 14:53:10|5856.14|5855.64|5855.89|5855.39|5856.14|5855.64|5855.64|5855.14|176
1729263200000|2024-10-18 14:53:20|5855.64|5855.14|5855.89|5855.39|5855.89|5855.39|5855.64|5855.14|86
1729263210000|2024-10-18 14:53:30|5855.64|5855.14|5855.64|5855.14|5856.14|5855.64|5855.64|5855.14|153
1729263220000|2024-10-18 14:53:40|5855.39|5854.89|5855.39|5854.89|5855.64|5855.14|5855.14|5854.64|273
1729263230000|2024-10-18 14:53:50|5855.64|5855.14|5855.39|5854.89|5855.89|5855.39|5855.39|5854.89|229
1729263240000|2024-10-18 14:54:00|5855.14|5854.64|5855.64|5855.14|5855.64|5855.14|5855.14|5854.64|90
1729263250000|2024-10-18 14:54:10|5855.89|5855.39|5855.64|5855.14|5855.89|5855.39|5855.64|5855.14|187
1729263260000|2024-10-18 14:54:20|||||||||80
1729263270000|2024-10-18 14:54:30|5855.39|5854.89|5854.89|5854.39|5855.64|5855.14|5854.89|5854.39|239
1729263280000|2024-10-18 14:54:40|5855.14|5854.64|5854.89|5854.39|5855.14|5854.64|5854.64|5854.14|142
1729263290000|2024-10-18 14:54:50|5854.39|5853.89|5853.89|5853.39|5854.39|5853.89|5853.39|5852.89|626
1729263300000|2024-10-18 14:55:00|5853.39|5852.89|5853.39|5852.89|5853.64|5853.14|5852.39|5851.89|754
1729263310000|2024-10-18 14:55:10|5853.14|5852.64|5852.64|5852.14|5853.14|5852.64|5852.14|5851.64|339
1729263320000|2024-10-18 14:55:20|5852.89|5852.39|5853.39|5852.89|5853.64|5853.14|5852.89|5852.39|474
1729263330000|2024-10-18 14:55:30|5853.14|5852.64|5853.39|5852.89|5853.39|5852.89|5852.89|5852.39|364
1729263340000|2024-10-18 14:55:40|5853.14|5852.64|5853.64|5853.14|5853.64|5853.14|5853.14|5852.64|204
1729263350000|2024-10-18 14:55:50|5853.39|5852.89|5852.89|5852.39|5853.39|5852.89|5852.89|5852.39|236
1729263360000|2024-10-18 14:56:00|5852.64|5852.14|5852.14|5851.64|5852.89|5852.39|5852.14|5851.64|780
1729263370000|2024-10-18 14:56:10|5851.89|5851.39|5853.64|5853.14|5853.64|5853.14|5851.89|5851.39|750
1729263380000|2024-10-18 14:56:20|5853.89|5853.39|5853.89|5853.39|5854.14|5853.64|5853.89|5853.39|336
1729263390000|2024-10-18 14:56:30|5853.64|5853.14|5854.39|5853.89|5854.39|5853.89|5853.64|5853.14|147
1729263400000|2024-10-18 14:56:40|5854.64|5854.14|5854.89|5854.39|5854.89|5854.39|5854.39|5853.89|248
1729263410000|2024-10-18 14:56:50|5855.14|5854.64|5855.39|5854.89|5855.64|5855.14|5855.14|5854.64|376
1729263420000|2024-10-18 14:57:00|5855.64|5855.14|5856.14|5855.64|5856.14|5855.64|5855.64|5855.14|277
1729263430000|2024-10-18 14:57:10|5855.89|5855.39|5855.64|5855.14|5856.39|5855.89|5855.64|5855.14|280
1729263440000|2024-10-18 14:57:20|5855.89|5855.39|5856.39|5855.89|5856.39|5855.89|5855.64|5855.14|270
1729263450000|2024-10-18 14:57:30|5856.64|5856.14|5856.39|5855.89|5856.64|5856.14|5856.39|5855.89|164
1729263460000|2024-10-18 14:57:40|5856.64|5856.14|5856.39|5855.89|5856.64|5856.14|5856.14|5855.64|306
1729263470000|2024-10-18 14:57:50|5856.14|5855.64|5856.39|5855.89|5856.39|5855.89|5856.14|5855.64|97
1729263480000|2024-10-18 14:58:00|5856.14|5855.64|5856.39|5855.89|5856.39|5855.89|5855.89|5855.39|228
1729263490000|2024-10-18 14:58:10|5856.64|5856.14|5856.64|5856.14|5856.64|5856.14|5856.39|5855.89|153
1729263500000|2024-10-18 14:58:20|5856.51|5856.01|5855.89|5855.39|5856.51|5856.01|5855.89|5855.39|187
1729263510000|2024-10-18 14:58:30|5855.64|5855.14|5855.39|5854.89|5855.64|5855.14|5855.14|5854.64|242
1729263520000|2024-10-18 14:58:40|5855.14|5854.64|5854.39|5853.89|5855.39|5854.89|5854.39|5853.89|263
1729263530000|2024-10-18 14:58:50|5854.64|5854.14|5854.39|5853.89|5854.64|5854.14|5854.14|5853.64|110
1729263540000|2024-10-18 14:59:00|5854.14|5853.64|5854.14|5853.64|5854.39|5853.89|5853.89|5853.39|324
1729263550000|2024-10-18 14:59:10|5854.39|5853.89|5854.64|5854.14|5854.64|5854.14|5854.14|5853.64|89
1729263560000|2024-10-18 14:59:20|5854.89|5854.39|5854.39|5853.89|5854.89|5854.39|5854.14|5853.64|190
1729263570000|2024-10-18 14:59:30|5854.26|5853.76|5853.39|5852.89|5854.26|5853.76|5853.14|5852.64|504
1729263580000|2024-10-18 14:59:40|5853.64|5853.14|5853.39|5852.89|5853.64|5853.14|5853.39|5852.89|147
1729263590000|2024-10-18 14:59:50|5853.26|5852.76|5853.14|5852.64|5853.39|5852.89|5852.89|5852.39|197
1729263600000|2024-10-18 15:00:00|5852.89|5852.39|5853.89|5853.39|5853.89|5853.39|5852.64|5852.14|408
1729263610000|2024-10-18 15:00:10|5854.14|5853.64|5853.89|5853.39|5854.14|5853.64|5853.64|5853.14|359
1729263620000|2024-10-18 15:00:20|5854.14|5853.64|5854.14|5853.64|5854.14|5853.64|5853.89|5853.39|179
1729263630000|2024-10-18 15:00:30|5853.64|5853.14|5854.39|5853.89|5854.39|5853.89|5853.64|5853.14|188
1729263640000|2024-10-18 15:00:40|5854.64|5854.14|5855.39|5854.89|5855.39|5854.89|5854.64|5854.14|306
1729263650000|2024-10-18 15:00:50|5855.64|5855.14|5855.39|5854.89|5855.89|5855.39|5855.39|5854.89|336
1729263660000|2024-10-18 15:01:00|5855.14|5854.64|5855.39|5854.89|5855.39|5854.89|5855.14|5854.64|183
1729263670000|2024-10-18 15:01:10|5855.64|5855.14|5855.89|5855.39|5855.89|5855.39|5855.64|5855.14|118
1729263680000|2024-10-18 15:01:20|5855.64|5855.14|5855.64|5855.14|5855.64|5855.14|5855.14|5854.64|327
1729263690000|2024-10-18 15:01:30|5855.39|5854.89|5855.39|5854.89|5855.39|5854.89|5855.14|5854.64|181
1729263700000|2024-10-18 15:01:40|5855.26|5854.76|5854.89|5854.39|5855.39|5854.89|5854.89|5854.39|93
1729263710000|2024-10-18 15:01:50|5854.64|5854.14|5855.39|5854.89|5855.39|5854.89|5854.64|5854.14|227
1729263720000|2024-10-18 15:02:00|5854.89|5854.39|5855.14|5854.64|5855.39|5854.89|5854.89|5854.39|227
1729263730000|2024-10-18 15:02:10|5854.89|5854.39|5855.39|5854.89|5855.39|5854.89|5854.89|5854.39|171
1729263740000|2024-10-18 15:02:20|5855.64|5855.14|5855.39|5854.89|5855.64|5855.14|5855.39|5854.89|312
1729263750000|2024-10-18 15:02:30|5855.64|5855.14|5855.89|5855.39|5856.14|5855.64|5855.39|5854.89|234
1729263760000|2024-10-18 15:02:40|5856.14|5855.64|5856.64|5856.14|5856.64|5856.14|5856.14|5855.64|307
1729263770000|2024-10-18 15:02:50|5856.39|5855.89|5855.64|5855.14|5856.64|5856.14|5855.39|5854.89|662
1729263780000|2024-10-18 15:03:00|5855.39|5854.89|5855.39|5854.89|5855.64|5855.14|5855.14|5854.64|275
1729263790000|2024-10-18 15:03:10|5855.64|5855.14|5855.64|5855.14|5855.89|5855.39|5855.39|5854.89|185
1729263800000|2024-10-18 15:03:20|5855.89|5855.39|5855.89|5855.39|5855.89|5855.39|5855.89|5855.39|74
1729263810000|2024-10-18 15:03:30|5856.14|5855.64|5856.14|5855.64|5856.14|5855.64|5856.14|5855.64|176
1729263820000|2024-10-18 15:03:40|5856.39|5855.89|5856.64|5856.14|5856.89|5856.39|5856.39|5855.89|442
1729263830000|2024-10-18 15:03:50|5856.76|5856.26|5856.64|5856.14|5857.14|5856.64|5856.39|5855.89|465
1729263840000|2024-10-18 15:04:00|5856.89|5856.39|5857.14|5856.64|5857.14|5856.64|5856.89|5856.39|455
1729263850000|2024-10-18 15:04:10|5856.89|5856.39|5856.64|5856.14|5856.89|5856.39|5856.64|5856.14|363
1729263860000|2024-10-18 15:04:20|5856.39|5855.89|5856.39|5855.89|5856.64|5856.14|5856.39|5855.89|115
1729263870000|2024-10-18 15:04:30|5856.64|5856.14|5856.39|5855.89|5856.64|5856.14|5856.14|5855.64|188
1729263880000|2024-10-18 15:04:40|||||||||157
1729263890000|2024-10-18 15:04:50|5856.14|5855.64|5855.89|5855.39|5856.39|5855.89|5855.89|5855.39|256
1729263900000|2024-10-18 15:05:00|5856.14|5855.64|5855.64|5855.14|5856.14|5855.64|5855.64|5855.14|197
1729263910000|2024-10-18 15:05:10|5855.89|5855.39|5854.89|5854.39|5855.89|5855.39|5854.64|5854.14|348
1729263920000|2024-10-18 15:05:20|5854.76|5854.26|5854.39|5853.89|5854.89|5854.39|5853.89|5853.39|502
1729263930000|2024-10-18 15:05:30|5854.26|5853.76|5855.14|5854.64|5855.14|5854.64|5854.26|5853.76|405
1729263940000|2024-10-18 15:05:40|5855.39|5854.89|5855.64|5855.14|5855.64|5855.14|5855.39|5854.89|160
1729263950000|2024-10-18 15:05:50|5855.39|5854.89|5855.64|5855.14|5855.64|5855.14|5855.39|5854.89|229
1729263960000|2024-10-18 15:06:00|5855.51|5855.01|5855.64|5855.14|5855.89|5855.39|5855.39|5854.89|264
1729263970000|2024-10-18 15:06:10|5855.89|5855.39|5855.89|5855.39|5855.89|5855.39|5855.64|5855.14|84
1729263980000|2024-10-18 15:06:20|5855.76|5855.26|5856.39|5855.89|5856.39|5855.89|5855.76|5855.26|231
1729263990000|2024-10-18 15:06:30|5856.14|5855.64|5856.39|5855.89|5856.39|5855.89|5855.89|5855.39|134
1729264000000|2024-10-18 15:06:40|5856.26|5855.76|5856.39|5855.89|5856.64|5856.14|5856.14|5855.64|216
1729264010000|2024-10-18 15:06:50|5856.64|5856.14|5856.89|5856.39|5856.89|5856.39|5856.39|5855.89|96
1729264020000|2024-10-18 15:07:00|5857.14|5856.64|5857.39|5856.89|5857.39|5856.89|5856.89|5856.39|451
1729264030000|2024-10-18 15:07:10|5857.14|5856.64|5857.64|5857.14|5857.64|5857.14|5857.14|5856.64|323
1729264040000|2024-10-18 15:07:20|5857.39|5856.89|5857.14|5856.64|5857.39|5856.89|5856.89|5856.39|329
1729264050000|2024-10-18 15:07:30|5856.89|5856.39|5857.14|5856.64|5857.14|5856.64|5856.89|5856.39|100
1729264060000|2024-10-18 15:07:40|5856.89|5856.39|5857.14|5856.64|5857.14|5856.64|5856.89|5856.39|147
1729264070000|2024-10-18 15:07:50|5857.39|5856.89|5857.14|5856.64|5857.39|5856.89|5857.14|5856.64|160
1729264080000|2024-10-18 15:08:00|5856.89|5856.39|5857.14|5856.64|5857.39|5856.89|5856.89|5856.39|193
1729264090000|2024-10-18 15:08:10|5857.39|5856.89|5857.39|5856.89|5857.39|5856.89|5857.14|5856.64|150
1729264100000|2024-10-18 15:08:20|5857.64|5857.14|5857.39|5856.89|5857.64|5857.14|5857.14|5856.64|202
1729264110000|2024-10-18 15:08:30|5857.14|5856.64|5857.14|5856.64|5857.14|5856.64|5857.14|5856.64|119
1729264120000|2024-10-18 15:08:40|5857.01|5856.51|5857.39|5856.89|5857.39|5856.89|5857.01|5856.51|188
1729264130000|2024-10-18 15:08:50|5857.26|5856.76|5857.39|5856.89|5857.39|5856.89|5857.26|5856.76|109
1729264140000|2024-10-18 15:09:00|5857.14|5856.64|5857.64|5857.14|5857.64|5857.14|5857.14|5856.64|288
1729264150000|2024-10-18 15:09:10|5857.39|5856.89|5857.64|5857.14|5857.64|5857.14|5857.39|5856.89|153
1729264160000|2024-10-18 15:09:20|||||||||122
1729264170000|2024-10-18 15:09:30|5857.39|5856.89|5857.39|5856.89|5857.64|5857.14|5857.39|5856.89|282
1729264180000|2024-10-18 15:09:40|5857.14|5856.64|5857.14|5856.64|5857.14|5856.64|5856.89|5856.39|237
1729264190000|2024-10-18 15:09:50|5857.39|5856.89|5857.39|5856.89|5857.39|5856.89|5857.39|5856.89|96
1729264200000|2024-10-18 15:10:00|||||||||173
1729264210000|2024-10-18 15:10:10|5857.14|5856.64|5857.14|5856.64|5857.39|5856.89|5857.14|5856.64|191
1729264220000|2024-10-18 15:10:20|5857.39|5856.89|5857.39|5856.89|5857.39|5856.89|5857.14|5856.64|280
1729264230000|2024-10-18 15:10:30|5857.14|5856.64|5857.14|5856.64|5857.14|5856.64|5857.14|5856.64|82
1729264240000|2024-10-18 15:10:40|5857.39|5856.89|5857.39|5856.89|5857.39|5856.89|5857.39|5856.89|105
1729264250000|2024-10-18 15:10:50|5857.64|5857.14|5857.39|5856.89|5857.64|5857.14|5857.39|5856.89|309
1729264260000|2024-10-18 15:11:00|5857.64|5857.14|5857.39|5856.89|5857.64|5857.14|5857.39|5856.89|306
1729264270000|2024-10-18 15:11:10|5857.64|5857.14|5857.64|5857.14|5857.64|5857.14|5857.64|5857.14|92
1729264280000|2024-10-18 15:11:20|||||||||176
1729264290000|2024-10-18 15:11:30|||||||||69
1729264300000|2024-10-18 15:11:40|5858.64|5858.14|5858.64|5858.14|5859.14|5858.64|5858.64|5858.14|1320
1729264310000|2024-10-18 15:11:50|5858.39|5857.89|5858.89|5858.39|5858.89|5858.39|5858.39|5857.89|220
1729264320000|2024-10-18 15:12:00|5859.14|5858.64|5858.39|5857.89|5859.14|5858.64|5858.14|5857.64|490
1729264330000|2024-10-18 15:12:10|5858.14|5857.64|5858.39|5857.89|5858.64|5858.14|5858.14|5857.64|206
1729264340000|2024-10-18 15:12:20|5858.64|5858.14|5858.64|5858.14|5858.89|5858.39|5858.39|5857.89|305
1729264350000|2024-10-18 15:12:30|5858.89|5858.39|5858.89|5858.39|5858.89|5858.39|5858.64|5858.14|282
1729264360000|2024-10-18 15:12:40|5859.14|5858.64|5858.89|5858.39|5859.14|5858.64|5858.89|5858.39|131
1729264370000|2024-10-18 15:12:50|5859.14|5858.64|5858.89|5858.39|5859.14|5858.64|5858.64|5858.14|217
1729264380000|2024-10-18 15:13:00|5858.64|5858.14|5858.39|5857.89|5858.64|5858.14|5858.14|5857.64|185
1729264390000|2024-10-18 15:13:10|5858.14|5857.64|5858.39|5857.89|5858.39|5857.89|5858.14|5857.64|144
1729264400000|2024-10-18 15:13:20|5858.14|5857.64|5858.14|5857.64|5858.39|5857.89|5858.14|5857.64|87
1729264410000|2024-10-18 15:13:30|5857.89|5857.39|5858.14|5857.64|5858.14|5857.64|5857.89|5857.39|83
1729264420000|2024-10-18 15:13:40|5858.39|5857.89|5857.64|5857.14|5858.39|5857.89|5857.64|5857.14|340
1729264430000|2024-10-18 15:13:50|5857.39|5856.89|5857.39|5856.89|5857.39|5856.89|5857.14|5856.64|373
1729264440000|2024-10-18 15:14:00|5857.64|5857.14|5857.39|5856.89|5857.64|5857.14|5857.39|5856.89|84
1729264450000|2024-10-18 15:14:10|5857.14|5856.64|5857.39|5856.89|5857.39|5856.89|5856.89|5856.39|239
1729264460000|2024-10-18 15:14:20|5857.14|5856.64|5857.14|5856.64|5857.39|5856.89|5856.89|5856.39|223
1729264470000|2024-10-18 15:14:30|5857.39|5856.89|5857.64|5857.14|5857.64|5857.14|5857.14|5856.64|121
1729264480000|2024-10-18 15:14:40|5857.89|5857.39|5858.14|5857.64|5858.14|5857.64|5857.89|5857.39|100
1729264490000|2024-10-18 15:14:50|5858.39|5857.89|5858.39|5857.89|5858.39|5857.89|5858.14|5857.64|157
1729264500000|2024-10-18 15:15:00|5858.64|5858.14|5858.64|5858.14|5858.64|5858.14|5858.39|5857.89|249
1729264510000|2024-10-18 15:15:10|5858.89|5858.39|5858.64|5858.14|5858.89|5858.39|5858.64|5858.14|234
1729264520000|2024-10-18 15:15:20|||||||||86
1729264530000|2024-10-18 15:15:30|5858.89|5858.39|5858.89|5858.39|5858.89|5858.39|5858.89|5858.39|247
1729264540000|2024-10-18 15:15:40|5859.14|5858.64|5859.39|5858.89|5859.39|5858.89|5859.14|5858.64|338
1729264550000|2024-10-18 15:15:50|5858.89|5858.39|5858.89|5858.39|5859.14|5858.64|5858.64|5858.14|440
1729264560000|2024-10-18 15:16:00|5859.14|5858.64|5859.14|5858.64|5859.14|5858.64|5859.14|5858.64|137
1729264570000|2024-10-18 15:16:10|||||||||75
1729264580000|2024-10-18 15:16:20|5859.39|5858.89|5858.64|5858.14|5859.39|5858.89|5858.39|5857.89|291
1729264590000|2024-10-18 15:16:30|5858.39|5857.89|5858.39|5857.89|5858.64|5858.14|5858.39|5857.89|180
1729264600000|2024-10-18 15:16:40|5858.64|5858.14|5858.39|5857.89|5858.64|5858.14|5858.39|5857.89|199
1729264610000|2024-10-18 15:16:50|5858.51|5858.01|5858.64|5858.14|5858.64|5858.14|5858.51|5858.01|64
1729264620000|2024-10-18 15:17:00|||||||||1
1729264630000|2024-10-18 15:17:10|5858.39|5857.89|5858.64|5858.14|5858.64|5858.14|5858.39|5857.89|113
1729264640000|2024-10-18 15:17:20|5858.39|5857.89|5858.64|5858.14|5858.64|5858.14|5858.39|5857.89|151
1729264650000|2024-10-18 15:17:30|5858.39|5857.89|5858.39|5857.89|5858.64|5858.14|5858.39|5857.89|387
1729264660000|2024-10-18 15:17:40|5858.64|5858.14|5858.64|5858.14|5858.64|5858.14|5858.39|5857.89|263
1729264670000|2024-10-18 15:17:50|5858.89|5858.39|5858.64|5858.14|5858.89|5858.39|5858.64|5858.14|132
1729264680000|2024-10-18 15:18:00|5858.39|5857.89|5857.89|5857.39|5858.39|5857.89|5857.89|5857.39|153
1729264690000|2024-10-18 15:18:10|5857.76|5857.26|5857.89|5857.39|5857.89|5857.39|5857.64|5857.14|186
1729264700000|2024-10-18 15:18:20|5858.14|5857.64|5858.14|5857.64|5858.14|5857.64|5857.89|5857.39|113
1729264710000|2024-10-18 15:18:30|5858.01|5857.51|5857.89|5857.39|5858.01|5857.51|5857.89|5857.39|114
1729264720000|2024-10-18 15:18:40|5858.14|5857.64|5858.14|5857.64|5858.14|5857.64|5858.14|5857.64|91
1729264730000|2024-10-18 15:18:50|5858.39|5857.89|5858.39|5857.89|5858.39|5857.89|5858.39|5857.89|67
1729264740000|2024-10-18 15:19:00|5858.14|5857.64|5858.39|5857.89|5858.39|5857.89|5858.14|5857.64|95
1729264750000|2024-10-18 15:19:10|5858.64|5858.14|5858.64|5858.14|5858.64|5858.14|5858.64|5858.14|116
1729264760000|2024-10-18 15:19:20|||||||||117
1729264770000|2024-10-18 15:19:30|5858.89|5858.39|5858.89|5858.39|5858.89|5858.39|5858.89|5858.39|98
1729264780000|2024-10-18 15:19:40|5859.14|5858.64|5859.39|5858.89|5859.39|5858.89|5859.14|5858.64|215
1729264790000|2024-10-18 15:19:50|5859.64|5859.14|5859.64|5859.14|5859.89|5859.39|5859.64|5859.14|403
1729264800000|2024-10-18 15:20:00|5859.89|5859.39|5859.64|5859.14|5860.14|5859.64|5859.64|5859.14|497
1729264810000|2024-10-18 15:20:10|5859.39|5858.89|5859.14|5858.64|5859.39|5858.89|5858.89|5858.39|372
1729264820000|2024-10-18 15:20:20|5859.39|5858.89|5858.89|5858.39|5859.39|5858.89|5858.89|5858.39|76
1729264830000|2024-10-18 15:20:30|5859.14|5858.64|5859.39|5858.89|5859.39|5858.89|5859.14|5858.64|127
1729264840000|2024-10-18 15:20:40|5859.14|5858.64|5859.14|5858.64|5859.39|5858.89|5859.14|5858.64|110
1729264850000|2024-10-18 15:20:50|5859.39|5858.89|5859.89|5859.39|5859.89|5859.39|5859.39|5858.89|244
1729264860000|2024-10-18 15:21:00|5860.01|5859.51|5859.39|5858.89|5860.01|5859.51|5859.39|5858.89|192
1729264870000|2024-10-18 15:21:10|5859.64|5859.14|5860.14|5859.64|5860.14|5859.64|5859.64|5859.14|197
1729264880000|2024-10-18 15:21:20|5860.39|5859.89|5860.39|5859.89|5860.39|5859.89|5860.39|5859.89|233
1729264890000|2024-10-18 15:21:30|5860.14|5859.64|5860.39|5859.89|5860.39|5859.89|5859.89|5859.39|278
1729264900000|2024-10-18 15:21:40|5860.14|5859.64|5860.14|5859.64|5860.14|5859.64|5860.14|5859.64|137
1729264910000|2024-10-18 15:21:50|||||||||18
1729264920000|2024-10-18 15:22:00|5860.39|5859.89|5860.39|5859.89|5860.39|5859.89|5860.14|5859.64|136
1729264930000|2024-10-18 15:22:10|5860.14|5859.64|5860.14|5859.64|5860.14|5859.64|5860.14|5859.64|121
1729264940000|2024-10-18 15:22:20|5859.89|5859.39|5859.89|5859.39|5859.89|5859.39|5859.89|5859.39|123
1729264950000|2024-10-18 15:22:30|5859.64|5859.14|5859.64|5859.14|5859.89|5859.39|5859.64|5859.14|151
1729264960000|2024-10-18 15:22:40|5859.39|5858.89|5859.14|5858.64|5859.39|5858.89|5858.89|5858.39|352
1729264970000|2024-10-18 15:22:50|5858.89|5858.39|5858.39|5857.89|5858.89|5858.39|5858.39|5857.89|209
1729264980000|2024-10-18 15:23:00|5858.64|5858.14|5857.89|5857.39|5858.64|5858.14|5857.64|5857.14|763
1729264990000|2024-10-18 15:23:10|5858.14|5857.64|5858.39|5857.89|5858.39|5857.89|5858.14|5857.64|179
1729265000000|2024-10-18 15:23:20|5858.64|5858.14|5858.64|5858.14|5858.64|5858.14|5858.39|5857.89|122
1729265010000|2024-10-18 15:23:30|5858.39|5857.89|5859.14|5858.64|5859.14|5858.64|5858.39|5857.89|160
1729265020000|2024-10-18 15:23:40|5859.39|5858.89|5859.64|5859.14|5859.64|5859.14|5859.39|5858.89|157
1729265030000|2024-10-18 15:23:50|5859.89|5859.39|5859.89|5859.39|5859.89|5859.39|5859.64|5859.14|96
1729265040000|2024-10-18 15:24:00|5860.14|5859.64|5859.89|5859.39|5860.14|5859.64|5859.89|5859.39|389
1729265050000|2024-10-18 15:24:10|5860.14|5859.64|5860.39|5859.89|5860.39|5859.89|5859.89|5859.39|135
1729265060000|2024-10-18 15:24:20|5860.14|5859.64|5860.39|5859.89|5860.39|5859.89|5860.14|5859.64|178
1729265070000|2024-10-18 15:24:30|5860.26|5859.76|5860.14|5859.64|5860.39|5859.89|5860.14|5859.64|269
1729265080000|2024-10-18 15:24:40|5860.39|5859.89|5860.14|5859.64|5860.39|5859.89|5860.14|5859.64|135
1729265090000|2024-10-18 15:24:50|5859.89|5859.39|5859.89|5859.39|5859.89|5859.39|5859.89|5859.39|83
1729265100000|2024-10-18 15:25:00|5860.14|5859.64|5859.39|5858.89|5860.14|5859.64|5859.39|5858.89|514
1729265110000|2024-10-18 15:25:10|5859.64|5859.14|5859.64|5859.14|5859.64|5859.14|5859.39|5858.89|71
1729265120000|2024-10-18 15:25:20|5859.39|5858.89|5859.39|5858.89|5859.39|5858.89|5859.39|5858.89|81
1729265130000|2024-10-18 15:25:30|5859.14|5858.64|5859.39|5858.89|5859.39|5858.89|5859.14|5858.64|235
1729265140000|2024-10-18 15:25:40|5859.14|5858.64|5859.14|5858.64|5859.39|5858.89|5859.14|5858.64|155
1729265150000|2024-10-18 15:25:50|5858.89|5858.39|5858.89|5858.39|5858.89|5858.39|5858.89|5858.39|149
1729265160000|2024-10-18 15:26:00|5858.64|5858.14|5858.89|5858.39|5859.14|5858.64|5858.64|5858.14|144
1729265170000|2024-10-18 15:26:10|5858.64|5858.14|5858.39|5857.89|5858.64|5858.14|5858.39|5857.89|151
1729265180000|2024-10-18 15:26:20|||||||||66
1729265190000|2024-10-18 15:26:30|5858.14|5857.64|5858.39|5857.89|5858.39|5857.89|5858.14|5857.64|151
1729265200000|2024-10-18 15:26:40|5858.76|5858.26|5858.64|5858.14|5858.89|5858.39|5858.64|5858.14|202
1729265210000|2024-10-18 15:26:50|5858.76|5858.26|5858.39|5857.89|5858.89|5858.39|5858.39|5857.89|155
1729265220000|2024-10-18 15:27:00|||||||||232
1729265230000|2024-10-18 15:27:10|5858.64|5858.14|5858.89|5858.39|5858.89|5858.39|5858.64|5858.14|102
1729265240000|2024-10-18 15:27:20|5859.14|5858.64|5859.39|5858.89|5859.39|5858.89|5859.14|5858.64|210
1729265250000|2024-10-18 15:27:30|5859.14|5858.64|5858.89|5858.39|5859.39|5858.89|5858.89|5858.39|104
1729265260000|2024-10-18 15:27:40|5858.64|5858.14|5858.64|5858.14|5858.89|5858.39|5858.64|5858.14|86
1729265270000|2024-10-18 15:27:50|5858.89|5858.39|5859.14|5858.64|5859.14|5858.64|5858.76|5858.26|132
1729265280000|2024-10-18 15:28:00|5858.89|5858.39|5858.89|5858.39|5858.89|5858.39|5858.89|5858.39|96
1729265290000|2024-10-18 15:28:10|5859.14|5858.64|5859.14|5858.64|5859.14|5858.64|5858.89|5858.39|151
1729265300000|2024-10-18 15:28:20|5859.39|5858.89|5859.64|5859.14|5859.64|5859.14|5859.39|5858.89|230
1729265310000|2024-10-18 15:28:30|5859.89|5859.39|5859.89|5859.39|5859.89|5859.39|5859.89|5859.39|128
1729265320000|2024-10-18 15:28:40|5860.14|5859.64|5860.64|5860.14|5860.64|5860.14|5860.14|5859.64|447
1729265330000|2024-10-18 15:28:50|5860.89|5860.39|5861.14|5860.64|5861.14|5860.64|5860.89|5860.39|245
1729265340000|2024-10-18 15:29:00|5861.39|5860.89|5861.14|5860.64|5861.64|5861.14|5861.14|5860.64|838
1729265350000|2024-10-18 15:29:10|5860.89|5860.39|5861.14|5860.64|5861.39|5860.89|5860.89|5860.39|198
1729265360000|2024-10-18 15:29:20|5861.39|5860.89|5861.64|5861.14|5862.39|5861.89|5861.14|5860.64|1418
1729265370000|2024-10-18 15:29:30|5861.89|5861.39|5861.64|5861.14|5861.89|5861.39|5861.64|5861.14|219
1729265380000|2024-10-18 15:29:40|5861.39|5860.89|5861.39|5860.89|5861.39|5860.89|5861.39|5860.89|244
1729265390000|2024-10-18 15:29:50|5861.64|5861.14|5861.39|5860.89|5861.64|5861.14|5861.39|5860.89|167
1729265400000|2024-10-18 15:30:00|5861.64|5861.14|5862.14|5861.64|5862.39|5861.89|5861.39|5860.89|913
1729265410000|2024-10-18 15:30:10|5861.89|5861.39|5861.89|5861.39|5861.89|5861.39|5861.64|5861.14|477
1729265420000|2024-10-18 15:30:20|5861.64|5861.14|5861.89|5861.39|5861.89|5861.39|5861.64|5861.14|334
1729265430000|2024-10-18 15:30:30|5862.14|5861.64|5862.39|5861.89|5862.39|5861.89|5861.89|5861.39|233
1729265440000|2024-10-18 15:30:40|5862.64|5862.14|5862.39|5861.89|5862.64|5862.14|5862.14|5861.64|393
1729265450000|2024-10-18 15:30:50|5862.14|5861.64|5862.14|5861.64|5862.14|5861.64|5862.14|5861.64|99
1729265460000|2024-10-18 15:31:00|5862.39|5861.89|5862.39|5861.89|5862.39|5861.89|5862.39|5861.89|127
1729265470000|2024-10-18 15:31:10|5862.14|5861.64|5862.14|5861.64|5862.39|5861.89|5862.14|5861.64|281
1729265480000|2024-10-18 15:31:20|5861.89|5861.39|5862.64|5862.14|5862.64|5862.14|5861.89|5861.39|411
1729265490000|2024-10-18 15:31:30|5863.39|5862.89|5862.64|5862.14|5863.64|5863.14|5862.64|5862.14|1610
1729265500000|2024-10-18 15:31:40|5862.39|5861.89|5862.14|5861.64|5862.64|5862.14|5862.14|5861.64|360
1729265510000|2024-10-18 15:31:50|5862.39|5861.89|5862.64|5862.14|5862.89|5862.39|5862.39|5861.89|308
1729265520000|2024-10-18 15:32:00|5862.89|5862.39|5862.89|5862.39|5863.14|5862.64|5862.89|5862.39|351
1729265530000|2024-10-18 15:32:10|5863.14|5862.64|5862.89|5862.39|5863.39|5862.89|5862.39|5861.89|715
1729265540000|2024-10-18 15:32:20|5862.64|5862.14|5863.14|5862.64|5863.14|5862.64|5862.64|5862.14|292
1729265550000|2024-10-18 15:32:30|5863.39|5862.89|5863.14|5862.64|5863.39|5862.89|5863.14|5862.64|278
1729265560000|2024-10-18 15:32:40|5862.89|5862.39|5862.89|5862.39|5862.89|5862.39|5862.89|5862.39|250
1729265570000|2024-10-18 15:32:50|5863.14|5862.64|5862.89|5862.39|5863.14|5862.64|5862.89|5862.39|420
1729265580000|2024-10-18 15:33:00|5862.64|5862.14|5861.89|5861.39|5862.64|5862.14|5861.89|5861.39|462
1729265590000|2024-10-18 15:33:10|||||||||175
1729265600000|2024-10-18 15:33:20|5862.14|5861.64|5861.89|5861.39|5862.39|5861.89|5861.89|5861.39|389
1729265610000|2024-10-18 15:33:30|||||||||101
1729265620000|2024-10-18 15:33:40|5861.64|5861.14|5860.89|5860.39|5861.64|5861.14|5860.89|5860.39|614
1729265630000|2024-10-18 15:33:50|5861.14|5860.64|5860.89|5860.39|5861.14|5860.64|5860.64|5860.14|381
1729265640000|2024-10-18 15:34:00|5860.64|5860.14|5860.64|5860.14|5860.64|5860.14|5860.64|5860.14|331
1729265650000|2024-10-18 15:34:10|5860.89|5860.39|5860.14|5859.64|5860.89|5860.39|5860.14|5859.64|196
1729265660000|2024-10-18 15:34:20|5860.39|5859.89|5859.89|5859.39|5860.39|5859.89|5859.89|5859.39|319
1729265670000|2024-10-18 15:34:30|5859.64|5859.14|5859.39|5858.89|5859.89|5859.39|5859.39|5858.89|503
1729265680000|2024-10-18 15:34:40|5859.64|5859.14|5859.64|5859.14|5859.64|5859.14|5859.39|5858.89|178
1729265690000|2024-10-18 15:34:50|5859.39|5858.89|5859.39|5858.89|5859.39|5858.89|5859.39|5858.89|197
1729265700000|2024-10-18 15:35:00|5859.64|5859.14|5859.14|5858.64|5859.64|5859.14|5858.89|5858.39|547
1729265710000|2024-10-18 15:35:10|5859.39|5858.89|5858.89|5858.39|5859.39|5858.89|5858.39|5857.89|634
1729265720000|2024-10-18 15:35:20|5859.14|5858.64|5858.64|5858.14|5859.14|5858.64|5858.64|5858.14|294
1729265730000|2024-10-18 15:35:30|5858.89|5858.39|5858.39|5857.89|5858.89|5858.39|5858.39|5857.89|256
1729265740000|2024-10-18 15:35:40|5858.64|5858.14|5858.64|5858.14|5858.64|5858.14|5858.14|5857.64|691
1729265750000|2024-10-18 15:35:50|5858.89|5858.39|5859.89|5859.39|5859.89|5859.39|5858.89|5858.39|538
1729265760000|2024-10-18 15:36:00|5860.14|5859.64|5860.14|5859.64|5860.39|5859.89|5860.14|5859.64|459
1729265770000|2024-10-18 15:36:10|5859.89|5859.39|5859.64|5859.14|5860.39|5859.89|5859.64|5859.14|326
1729265780000|2024-10-18 15:36:20|||||||||74
1729265790000|2024-10-18 15:36:30|5859.14|5858.64|5859.14|5858.64|5859.39|5858.89|5859.14|5858.64|284
1729265800000|2024-10-18 15:36:40|5859.39|5858.89|5859.64|5859.14|5859.64|5859.14|5859.39|5858.89|160
1729265810000|2024-10-18 15:36:50|5859.39|5858.89|5859.39|5858.89|5859.64|5859.14|5859.39|5858.89|121
1729265820000|2024-10-18 15:37:00|5859.64|5859.14|5859.89|5859.39|5859.89|5859.39|5859.39|5858.89|319
1729265830000|2024-10-18 15:37:10|5860.14|5859.64|5860.14|5859.64|5860.39|5859.89|5860.14|5859.64|387
1729265840000|2024-10-18 15:37:20|5860.39|5859.89|5860.39|5859.89|5860.39|5859.89|5860.14|5859.64|181
1729265850000|2024-10-18 15:37:30|5860.64|5860.14|5860.89|5860.39|5860.89|5860.39|5860.64|5860.14|242
1729265860000|2024-10-18 15:37:40|5859.89|5859.39|5859.39|5858.89|5859.89|5859.39|5859.39|5858.89|1703
1729265870000|2024-10-18 15:37:50|||||||||32
1729265880000|2024-10-18 15:38:00|5859.64|5859.14|5859.14|5858.64|5859.64|5859.14|5859.14|5858.64|578
1729265890000|2024-10-18 15:38:10|5859.26|5858.76|5859.14|5858.64|5859.39|5858.89|5859.14|5858.64|321
1729265900000|2024-10-18 15:38:20|5859.39|5858.89|5859.39|5858.89|5859.39|5858.89|5859.39|5858.89|199
1729265910000|2024-10-18 15:38:30|5859.64|5859.14|5859.64|5859.14|5859.64|5859.14|5859.39|5858.89|235
1729265920000|2024-10-18 15:38:40|5859.89|5859.39|5859.64|5859.14|5859.89|5859.39|5859.64|5859.14|94
1729265930000|2024-10-18 15:38:50|5859.39|5858.89|5859.39|5858.89|5859.39|5858.89|5859.14|5858.64|140
1729265940000|2024-10-18 15:39:00|5859.64|5859.14|5860.14|5859.64|5860.14|5859.64|5859.64|5859.14|290
1729265950000|2024-10-18 15:39:10|5860.01|5859.51|5860.14|5859.64|5860.14|5859.64|5860.01|5859.51|96
1729265960000|2024-10-18 15:39:20|5859.89|5859.39|5859.89|5859.39|5859.89|5859.39|5859.64|5859.14|81
1729265970000|2024-10-18 15:39:30|5860.14|5859.64|5860.14|5859.64|5860.14|5859.64|5860.01|5859.51|117
1729265980000|2024-10-18 15:39:40|5860.01|5859.51|5861.14|5860.64|5861.14|5860.64|5859.89|5859.39|377
1729265990000|2024-10-18 15:39:50|5860.89|5860.39|5860.89|5860.39|5860.89|5860.39|5860.89|5860.39|186
1729266000000|2024-10-18 15:40:00|5861.14|5860.64|5861.39|5860.89|5861.39|5860.89|5861.14|5860.64|139
1729266010000|2024-10-18 15:40:10|5861.64|5861.14|5861.64|5861.14|5861.64|5861.14|5861.39|5860.89|211
1729266020000|2024-10-18 15:40:20|5861.39|5860.89|5861.39|5860.89|5861.64|5861.14|5861.14|5860.64|231
1729266030000|2024-10-18 15:40:30|5861.14|5860.64|5861.39|5860.89|5861.39|5860.89|5861.14|5860.64|85
1729266040000|2024-10-18 15:40:40|||||||||126
1729266050000|2024-10-18 15:40:50|5861.14|5860.64|5861.14|5860.64|5861.14|5860.64|5861.14|5860.64|121
1729266060000|2024-10-18 15:41:00|5861.39|5860.89|5861.64|5861.14|5861.64|5861.14|5861.39|5860.89|254
1729266070000|2024-10-18 15:41:10|5861.39|5860.89|5861.14|5860.64|5861.39|5860.89|5861.14|5860.64|130
1729266080000|2024-10-18 15:41:20|5860.89|5860.39|5860.64|5860.14|5860.89|5860.39|5860.64|5860.14|164
1729266090000|2024-10-18 15:41:30|5860.39|5859.89|5860.39|5859.89|5860.64|5860.14|5860.14|5859.64|311
1729266100000|2024-10-18 15:41:40|5860.14|5859.64|5860.14|5859.64|5860.14|5859.64|5859.89|5859.39|115
1729266110000|2024-10-18 15:41:50|5859.89|5859.39|5859.64|5859.14|5859.89|5859.39|5859.64|5859.14|95
1729266120000|2024-10-18 15:42:00|5859.39|5858.89|5858.89|5858.39|5859.39|5858.89|5858.89|5858.39|286
1729266130000|2024-10-18 15:42:10|5858.76|5858.26|5858.64|5858.14|5858.89|5858.39|5858.14|5857.64|562
1729266140000|2024-10-18 15:42:20|5858.89|5858.39|5858.89|5858.39|5858.89|5858.39|5858.64|5858.14|207
1729266150000|2024-10-18 15:42:30|5858.64|5858.14|5858.64|5858.14|5858.89|5858.39|5858.64|5858.14|186
1729266160000|2024-10-18 15:42:40|5858.89|5858.39|5858.64|5858.14|5858.89|5858.39|5858.64|5858.14|62
1729266170000|2024-10-18 15:42:50|5858.39|5857.89|5859.14|5858.64|5859.14|5858.64|5858.39|5857.89|236
1729266180000|2024-10-18 15:43:00|5858.89|5858.39|5858.64|5858.14|5859.14|5858.64|5858.64|5858.14|211
1729266190000|2024-10-18 15:43:10|5858.39|5857.89|5858.64|5858.14|5858.64|5858.14|5858.39|5857.89|173
1729266200000|2024-10-18 15:43:20|5858.89|5858.39|5859.14|5858.64|5859.14|5858.64|5858.89|5858.39|159
1729266210000|2024-10-18 15:43:30|5859.39|5858.89|5859.14|5858.64|5859.39|5858.89|5859.14|5858.64|67
1729266220000|2024-10-18 15:43:40|5858.89|5858.39|5859.39|5858.89|5859.39|5858.89|5858.89|5858.39|206
1729266230000|2024-10-18 15:43:50|5859.64|5859.14|5860.14|5859.64|5860.14|5859.64|5859.64|5859.14|368
1729266240000|2024-10-18 15:44:00|5860.39|5859.89|5860.39|5859.89|5860.39|5859.89|5860.14|5859.64|256
1729266250000|2024-10-18 15:44:10|5860.14|5859.64|5859.89|5859.39|5860.14|5859.64|5859.89|5859.39|152
1729266260000|2024-10-18 15:44:20|5860.14|5859.64|5860.39|5859.89|5860.39|5859.89|5860.14|5859.64|183
1729266270000|2024-10-18 15:44:30|5860.14|5859.64|5860.14|5859.64|5860.39|5859.89|5860.14|5859.64|145
1729266280000|2024-10-18 15:44:40|5859.89|5859.39|5859.64|5859.14|5859.89|5859.39|5859.39|5858.89|206
1729266290000|2024-10-18 15:44:50|5859.89|5859.39|5859.89|5859.39|5859.89|5859.39|5859.64|5859.14|112
1729266300000|2024-10-18 15:45:00|5860.01|5859.51|5860.39|5859.89|5860.64|5860.14|5859.89|5859.39|321
1729266310000|2024-10-18 15:45:10|5860.14|5859.64|5859.89|5859.39|5860.39|5859.89|5859.89|5859.39|95
1729266320000|2024-10-18 15:45:20|5859.64|5859.14|5859.64|5859.14|5859.64|5859.14|5859.14|5858.64|237
1729266330000|2024-10-18 15:45:30|5859.39|5858.89|5859.89|5859.39|5859.89|5859.39|5859.39|5858.89|351
1729266340000|2024-10-18 15:45:40|5860.01|5859.51|5859.64|5859.14|5860.01|5859.51|5859.64|5859.14|119
1729266350000|2024-10-18 15:45:50|5859.39|5858.89|5859.14|5858.64|5859.39|5858.89|5859.14|5858.64|212
1729266360000|2024-10-18 15:46:00|5859.39|5858.89|5859.39|5858.89|5859.39|5858.89|5859.14|5858.64|121
1729266370000|2024-10-18 15:46:10|5859.64|5859.14|5859.64|5859.14|5859.89|5859.39|5859.64|5859.14|166
1729266380000|2024-10-18 15:46:20|5859.89|5859.39|5859.89|5859.39|5859.89|5859.39|5859.89|5859.39|70
1729266390000|2024-10-18 15:46:30|5859.64|5859.14|5859.64|5859.14|5859.64|5859.14|5859.64|5859.14|102
1729266400000|2024-10-18 15:46:40|5859.89|5859.39|5859.64|5859.14|5859.89|5859.39|5859.64|5859.14|150
1729266410000|2024-10-18 15:46:50|5859.39|5858.89|5859.14|5858.64|5859.64|5859.14|5859.14|5858.64|152
1729266420000|2024-10-18 15:47:00|5858.89|5858.39|5859.14|5858.64|5859.39|5858.89|5858.89|5858.39|175
1729266430000|2024-10-18 15:47:10|5859.26|5858.76|5859.14|5858.64|5859.39|5858.89|5859.14|5858.64|101
1729266440000|2024-10-18 15:47:20|5859.39|5858.89|5859.39|5858.89|5859.39|5858.89|5859.14|5858.64|62
1729266450000|2024-10-18 15:47:30|5859.14|5858.64|5859.14|5858.64|5859.39|5858.89|5859.14|5858.64|81
1729266460000|2024-10-18 15:47:40|5858.89|5858.39|5858.89|5858.39|5858.89|5858.39|5858.64|5858.14|175
1729266470000|2024-10-18 15:47:50|5858.64|5858.14|5858.64|5858.14|5858.89|5858.39|5858.64|5858.14|587
1729266480000|2024-10-18 15:48:00|5858.39|5857.89|5858.64|5858.14|5858.64|5858.14|5858.39|5857.89|197
1729266490000|2024-10-18 15:48:10|5858.89|5858.39|5859.14|5858.64|5859.14|5858.64|5858.64|5858.14|250
1729266500000|2024-10-18 15:48:20|5858.89|5858.39|5859.39|5858.89|5859.39|5858.89|5858.89|5858.39|190
1729266510000|2024-10-18 15:48:30|5859.14|5858.64|5859.14|5858.64|5859.14|5858.64|5858.89|5858.39|137
1729266520000|2024-10-18 15:48:40|5858.89|5858.39|5859.14|5858.64|5859.14|5858.64|5858.89|5858.39|141
1729266530000|2024-10-18 15:48:50|5858.89|5858.39|5859.14|5858.64|5859.14|5858.64|5858.89|5858.39|71
1729266540000|2024-10-18 15:49:00|||||||||25
1729266550000|2024-10-18 15:49:10|||||||||4
1729266560000|2024-10-18 15:49:20|5858.89|5858.39|5858.64|5858.14|5858.89|5858.39|5858.64|5858.14|195
1729266570000|2024-10-18 15:49:30|5858.39|5857.89|5858.64|5858.14|5858.64|5858.14|5858.39|5857.89|301
1729266580000|2024-10-18 15:49:40|5858.89|5858.39|5858.64|5858.14|5858.89|5858.39|5858.64|5858.14|137
1729266590000|2024-10-18 15:49:50|5858.89|5858.39|5858.89|5858.39|5858.89|5858.39|5858.76|5858.26|173
1729266600000|2024-10-18 15:50:00|5858.64|5858.14|5858.64|5858.14|5858.64|5858.14|5858.64|5858.14|32
1729266610000|2024-10-18 15:50:10|5858.39|5857.89|5858.64|5858.14|5858.64|5858.14|5858.39|5857.89|120
1729266620000|2024-10-18 15:50:20|5858.39|5857.89|5858.64|5858.14|5858.64|5858.14|5858.39|5857.89|136
1729266630000|2024-10-18 15:50:30|||||||||81
1729266640000|2024-10-18 15:50:40|5858.89|5858.39|5858.39|5857.89|5858.89|5858.39|5858.39|5857.89|165
1729266650000|2024-10-18 15:50:50|5858.64|5858.14|5858.39|5857.89|5858.64|5858.14|5858.39|5857.89|152
1729266660000|2024-10-18 15:51:00|5858.64|5858.14|5858.64|5858.14|5859.01|5858.51|5858.39|5857.89|221
1729266670000|2024-10-18 15:51:10|5858.76|5858.26|5858.64|5858.14|5858.89|5858.39|5858.64|5858.14|89
1729266680000|2024-10-18 15:51:20|5858.89|5858.39|5858.64|5858.14|5858.89|5858.39|5858.14|5857.64|423
1729266690000|2024-10-18 15:51:30|5858.89|5858.39|5858.64|5858.14|5858.89|5858.39|5858.64|5858.14|139
1729266700000|2024-10-18 15:51:40|||||||||71
1729266710000|2024-10-18 15:51:50|5858.89|5858.39|5858.64|5858.14|5858.89|5858.39|5858.64|5858.14|94
1729266720000|2024-10-18 15:52:00|5858.76|5858.26|5859.14|5858.64|5859.39|5858.89|5858.76|5858.26|365
1729266730000|2024-10-18 15:52:10|5859.39|5858.89|5859.14|5858.64|5859.39|5858.89|5859.14|5858.64|56
1729266740000|2024-10-18 15:52:20|5858.89|5858.39|5858.64|5858.14|5858.89|5858.39|5858.64|5858.14|147
1729266750000|2024-10-18 15:52:30|5858.89|5858.39|5858.89|5858.39|5858.89|5858.39|5858.89|5858.39|18
1729266760000|2024-10-18 15:52:40|5859.14|5858.64|5859.14|5858.64|5859.39|5858.89|5859.14|5858.64|140
1729266770000|2024-10-18 15:52:50|5859.26|5858.76|5859.39|5858.89|5859.39|5858.89|5859.14|5858.64|122
1729266780000|2024-10-18 15:53:00|5859.64|5859.14|5859.64|5859.14|5859.89|5859.39|5859.64|5859.14|272
1729266790000|2024-10-18 15:53:10|5859.89|5859.39|5860.14|5859.64|5860.14|5859.64|5859.89|5859.39|109
1729266800000|2024-10-18 15:53:20|||||||||147
1729266810000|2024-10-18 15:53:30|5860.01|5859.51|5860.14|5859.64|5860.14|5859.64|5859.89|5859.39|158
1729266820000|2024-10-18 15:53:40|5859.89|5859.39|5859.89|5859.39|5859.89|5859.39|5859.89|5859.39|189
1729266830000|2024-10-18 15:53:50|5860.14|5859.64|5859.89|5859.39|5860.14|5859.64|5859.89|5859.39|104
1729266840000|2024-10-18 15:54:00|5859.64|5859.14|5859.89|5859.39|5859.89|5859.39|5859.64|5859.14|141
1729266850000|2024-10-18 15:54:10|5859.64|5859.14|5859.39|5858.89|5859.64|5859.14|5859.39|5858.89|134
1729266860000|2024-10-18 15:54:20|||||||||34
1729266870000|2024-10-18 15:54:30|5859.64|5859.14|5860.14|5859.64|5860.14|5859.64|5859.64|5859.14|292
1729266880000|2024-10-18 15:54:40|||||||||100
1729266890000|2024-10-18 15:54:50|||||||||45
1729266900000|2024-10-18 15:55:00|||||||||107
1729266910000|2024-10-18 15:55:10|||||||||157
1729266920000|2024-10-18 15:55:20|5859.89|5859.39|5860.14|5859.64|5860.14|5859.64|5859.89|5859.39|126
1729266930000|2024-10-18 15:55:30|5859.89|5859.39|5859.39|5858.89|5859.89|5859.39|5859.39|5858.89|270
1729266940000|2024-10-18 15:55:40|5859.14|5858.64|5859.14|5858.64|5859.14|5858.64|5859.14|5858.64|97
1729266950000|2024-10-18 15:55:50|5858.89|5858.39|5858.89|5858.39|5858.89|5858.39|5858.89|5858.39|140
1729266960000|2024-10-18 15:56:00|5858.64|5858.14|5858.39|5857.89|5858.89|5858.39|5858.39|5857.89|287
1729266970000|2024-10-18 15:56:10|5858.14|5857.64|5858.89|5858.39|5858.89|5858.39|5857.89|5857.39|445
1729266980000|2024-10-18 15:56:20|5858.64|5858.14|5858.89|5858.39|5858.89|5858.39|5858.64|5858.14|184
1729266990000|2024-10-18 15:56:30|5858.64|5858.14|5858.64|5858.14|5858.89|5858.39|5858.64|5858.14|112
1729267000000|2024-10-18 15:56:40|||||||||95
1729267010000|2024-10-18 15:56:50|5858.89|5858.39|5858.64|5858.14|5858.89|5858.39|5858.64|5858.14|100
1729267020000|2024-10-18 15:57:00|5858.39|5857.89|5858.39|5857.89|5858.39|5857.89|5858.14|5857.64|401
1729267030000|2024-10-18 15:57:10|5858.64|5858.14|5858.14|5857.64|5858.64|5858.14|5858.14|5857.64|188
1729267040000|2024-10-18 15:57:20|5857.89|5857.39|5857.89|5857.39|5858.14|5857.64|5857.64|5857.14|229
1729267050000|2024-10-18 15:57:30|5857.64|5857.14|5856.89|5856.39|5857.64|5857.14|5856.89|5856.39|470
1729267060000|2024-10-18 15:57:40|5857.01|5856.51|5857.39|5856.89|5857.64|5857.14|5857.01|5856.51|211
1729267070000|2024-10-18 15:57:50|5857.14|5856.64|5856.89|5856.39|5857.14|5856.64|5856.39|5855.89|514
1729267080000|2024-10-18 15:58:00|5856.64|5856.14|5856.89|5856.39|5857.14|5856.64|5856.39|5855.89|355
1729267090000|2024-10-18 15:58:10|5857.14|5856.64|5856.76|5856.26|5857.14|5856.64|5856.64|5856.14|305
1729267100000|2024-10-18 15:58:20|5856.64|5856.14|5856.64|5856.14|5856.64|5856.14|5856.14|5855.64|296
1729267110000|2024-10-18 15:58:30|5856.89|5856.39|5856.14|5855.64|5856.89|5856.39|5855.89|5855.39|479
1729267120000|2024-10-18 15:58:40|5856.39|5855.89|5856.39|5855.89|5856.39|5855.89|5856.39|5855.89|212
1729267130000|2024-10-18 15:58:50|5856.14|5855.64|5856.39|5855.89|5856.39|5855.89|5856.14|5855.64|125
1729267140000|2024-10-18 15:59:00|5856.64|5856.14|5857.39|5856.89|5857.39|5856.89|5856.39|5855.89|411
1729267150000|2024-10-18 15:59:10|5857.89|5857.39|5858.14|5857.64|5858.14|5857.64|5857.64|5857.14|208
1729267160000|2024-10-18 15:59:20|5857.89|5857.39|5857.64|5857.14|5857.89|5857.39|5857.64|5857.14|345
1729267170000|2024-10-18 15:59:30|5857.89|5857.39|5857.89|5857.39|5857.89|5857.39|5857.64|5857.14|141
1729267180000|2024-10-18 15:59:40|5857.64|5857.14|5857.64|5857.14|5857.64|5857.14|5857.39|5856.89|208
1729267190000|2024-10-18 15:59:50|5857.39|5856.89|5857.89|5857.39|5857.89|5857.39|5857.39|5856.89|136
1729267200000|2024-10-18 16:00:00|5858.14|5857.64|5858.14|5857.64|5858.14|5857.64|5857.64|5857.14|403
1729267210000|2024-10-18 16:00:10|5858.39|5857.89|5858.14|5857.64|5858.39|5857.89|5857.89|5857.39|245
1729267220000|2024-10-18 16:00:20|5857.89|5857.39|5858.64|5858.14|5858.64|5858.14|5857.89|5857.39|349
1729267230000|2024-10-18 16:00:30|||||||||23
1729267240000|2024-10-18 16:00:40|5858.89|5858.39|5859.14|5858.64|5859.14|5858.64|5858.64|5858.14|453
1729267250000|2024-10-18 16:00:50|5858.89|5858.39|5858.64|5858.14|5859.14|5858.64|5858.64|5858.14|183
1729267260000|2024-10-18 16:01:00|5858.89|5858.39|5859.14|5858.64|5859.14|5858.64|5858.89|5858.39|80
1729267270000|2024-10-18 16:01:10|5858.76|5858.26|5858.89|5858.39|5858.89|5858.39|5858.64|5858.14|122
1729267280000|2024-10-18 16:01:20|5858.64|5858.14|5858.64|5858.14|5858.89|5858.39|5858.64|5858.14|119
1729267290000|2024-10-18 16:01:30|5858.39|5857.89|5858.39|5857.89|5858.64|5858.14|5858.39|5857.89|249
1729267300000|2024-10-18 16:01:40|5858.51|5858.01|5858.14|5857.64|5858.64|5858.14|5858.14|5857.64|215
1729267310000|2024-10-18 16:01:50|5857.89|5857.39|5857.14|5856.64|5857.89|5857.39|5857.14|5856.64|350
1729267320000|2024-10-18 16:02:00|5857.39|5856.89|5857.14|5856.64|5857.39|5856.89|5857.14|5856.64|113
1729267330000|2024-10-18 16:02:10|5856.89|5856.39|5856.64|5856.14|5856.89|5856.39|5856.64|5856.14|292
1729267340000|2024-10-18 16:02:20|5856.39|5855.89|5855.89|5855.39|5856.64|5856.14|5855.89|5855.39|443
1729267350000|2024-10-18 16:02:30|5856.14|5855.64|5856.89|5856.39|5856.89|5856.39|5856.14|5855.64|246
1729267360000|2024-10-18 16:02:40|5856.64|5856.14|5856.14|5855.64|5856.64|5856.14|5855.89|5855.39|261
1729267370000|2024-10-18 16:02:50|5856.39|5855.89|5856.64|5856.14|5856.64|5856.14|5856.14|5855.64|133
1729267380000|2024-10-18 16:03:00|5856.89|5856.39|5856.89|5856.39|5856.89|5856.39|5856.64|5856.14|302
1729267390000|2024-10-18 16:03:10|5857.14|5856.64|5857.39|5856.89|5857.39|5856.89|5857.14|5856.64|240
1729267400000|2024-10-18 16:03:20|5857.14|5856.64|5857.14|5856.64|5857.14|5856.64|5857.14|5856.64|120
1729267410000|2024-10-18 16:03:30|5856.89|5856.39|5856.64|5856.14|5856.89|5856.39|5856.64|5856.14|210
1729267420000|2024-10-18 16:03:40|5856.89|5856.39|5856.89|5856.39|5856.89|5856.39|5856.64|5856.14|264
1729267430000|2024-10-18 16:03:50|||||||||9
1729267440000|2024-10-18 16:04:00|5857.14|5856.64|5857.14|5856.64|5857.14|5856.64|5857.14|5856.64|118
1729267450000|2024-10-18 16:04:10|5857.39|5856.89|5857.39|5856.89|5857.64|5857.14|5857.14|5856.64|238
1729267460000|2024-10-18 16:04:20|5857.64|5857.14|5858.14|5857.64|5858.14|5857.64|5857.39|5856.89|364
1729267470000|2024-10-18 16:04:30|5857.89|5857.39|5858.14|5857.64|5858.14|5857.64|5857.89|5857.39|227
1729267480000|2024-10-18 16:04:40|||||||||83
1729267490000|2024-10-18 16:04:50|5858.39|5857.89|5857.89|5857.39|5858.39|5857.89|5857.89|5857.39|204
1729267500000|2024-10-18 16:05:00|5857.64|5857.14|5857.64|5857.14|5857.64|5857.14|5857.39|5856.89|232
1729267510000|2024-10-18 16:05:10|5857.39|5856.89|5857.39|5856.89|5857.64|5857.14|5857.39|5856.89|76
1729267520000|2024-10-18 16:05:20|5857.64|5857.14|5857.89|5857.39|5858.14|5857.64|5857.64|5857.14|141
1729267530000|2024-10-18 16:05:30|5858.14|5857.64|5857.89|5857.39|5858.14|5857.64|5857.89|5857.39|155
1729267540000|2024-10-18 16:05:40|5858.01|5857.51|5857.89|5857.39|5858.01|5857.51|5857.64|5857.14|116
1729267550000|2024-10-18 16:05:50|5858.14|5857.64|5858.14|5857.64|5858.14|5857.64|5857.89|5857.39|81
1729267560000|2024-10-18 16:06:00|5858.39|5857.89|5858.64|5858.14|5858.89|5858.39|5858.39|5857.89|188
1729267570000|2024-10-18 16:06:10|5858.39|5857.89|5858.14|5857.64|5858.39|5857.89|5857.89|5857.39|205
1729267580000|2024-10-18 16:06:20|5857.89|5857.39|5858.14|5857.64|5858.14|5857.64|5857.89|5857.39|44
1729267590000|2024-10-18 16:06:30|5858.39|5857.89|5858.39|5857.89|5858.39|5857.89|5858.39|5857.89|16
1729267600000|2024-10-18 16:06:40|5858.14|5857.64|5858.39|5857.89|5858.39|5857.89|5858.14|5857.64|77
1729267610000|2024-10-18 16:06:50|||||||||120
1729267620000|2024-10-18 16:07:00|5858.14|5857.64|5858.14|5857.64|5858.39|5857.89|5858.14|5857.64|200
1729267630000|2024-10-18 16:07:10|5858.39|5857.89|5858.14|5857.64|5858.39|5857.89|5858.14|5857.64|88
1729267640000|2024-10-18 16:07:20|5857.89|5857.39|5858.14|5857.64|5858.14|5857.64|5857.89|5857.39|169
1729267650000|2024-10-18 16:07:30|5858.39|5857.89|5858.14|5857.64|5858.39|5857.89|5858.14|5857.64|162
1729267660000|2024-10-18 16:07:40|5858.39|5857.89|5858.39|5857.89|5858.39|5857.89|5858.14|5857.64|149
1729267670000|2024-10-18 16:07:50|5858.14|5857.64|5858.39|5857.89|5858.39|5857.89|5858.14|5857.64|64
1729267680000|2024-10-18 16:08:00|5858.14|5857.64|5858.14|5857.64|5858.39|5857.89|5858.14|5857.64|298
1729267690000|2024-10-18 16:08:10|5858.39|5857.89|5858.39|5857.89|5858.39|5857.89|5858.14|5857.64|90
1729267700000|2024-10-18 16:08:20|5858.14|5857.64|5858.14|5857.64|5858.14|5857.64|5857.89|5857.39|161
1729267710000|2024-10-18 16:08:30|5857.89|5857.39|5857.64|5857.14|5858.14|5857.64|5857.64|5857.14|86
1729267720000|2024-10-18 16:08:40|5857.89|5857.39|5857.64|5857.14|5857.89|5857.39|5857.64|5857.14|65
1729267730000|2024-10-18 16:08:50|5857.89|5857.39|5857.64|5857.14|5857.89|5857.39|5857.64|5857.14|22
1729267740000|2024-10-18 16:09:00|5857.39|5856.89|5857.64|5857.14|5857.64|5857.14|5857.14|5856.64|234
1729267750000|2024-10-18 16:09:10|5857.76|5857.26|5857.64|5857.14|5857.76|5857.26|5857.64|5857.14|66
1729267760000|2024-10-18 16:09:20|5857.89|5857.39|5858.14|5857.64|5858.14|5857.64|5857.89|5857.39|110
1729267770000|2024-10-18 16:09:30|5858.39|5857.89|5858.39|5857.89|5858.39|5857.89|5858.39|5857.89|99
1729267780000|2024-10-18 16:09:40|||||||||55
1729267790000|2024-10-18 16:09:50|5858.14|5857.64|5858.14|5857.64|5858.14|5857.64|5858.14|5857.64|338
1729267800000|2024-10-18 16:10:00|5858.39|5857.89|5858.14|5857.64|5858.39|5857.89|5858.14|5857.64|109
1729267810000|2024-10-18 16:10:10|5857.89|5857.39|5858.39|5857.89|5858.39|5857.89|5857.89|5857.39|136
1729267820000|2024-10-18 16:10:20|5858.14|5857.64|5857.89|5857.39|5858.14|5857.64|5857.89|5857.39|177
1729267830000|2024-10-18 16:10:30|5858.14|5857.64|5857.64|5857.14|5858.14|5857.64|5857.64|5857.14|129
1729267840000|2024-10-18 16:10:40|5857.89|5857.39|5857.89|5857.39|5858.14|5857.64|5857.89|5857.39|200
1729267850000|2024-10-18 16:10:50|5858.14|5857.64|5858.14|5857.64|5858.14|5857.64|5858.14|5857.64|28
1729267860000|2024-10-18 16:11:00|5857.89|5857.39|5857.64|5857.14|5857.89|5857.39|5857.64|5857.14|110
1729267870000|2024-10-18 16:11:10|5857.39|5856.89|5857.39|5856.89|5857.39|5856.89|5857.39|5856.89|105
1729267880000|2024-10-18 16:11:20|5857.14|5856.64|5857.64|5857.14|5857.64|5857.14|5857.14|5856.64|228
1729267890000|2024-10-18 16:11:30|5857.89|5857.39|5857.89|5857.39|5857.89|5857.39|5857.89|5857.39|141
1729267900000|2024-10-18 16:11:40|5858.14|5857.64|5858.14|5857.64|5858.14|5857.64|5858.14|5857.64|54
1729267910000|2024-10-18 16:11:50|5858.39|5857.89|5858.39|5857.89|5858.39|5857.89|5858.39|5857.89|43
1729267920000|2024-10-18 16:12:00|5858.14|5857.64|5858.14|5857.64|5858.39|5857.89|5858.14|5857.64|169
1729267930000|2024-10-18 16:12:10|5857.89|5857.39|5858.14|5857.64|5858.14|5857.64|5857.89|5857.39|104
1729267940000|2024-10-18 16:12:20|||||||||6
1729267950000|2024-10-18 16:12:30|5858.39|5857.89|5858.14|5857.64|5858.39|5857.89|5858.14|5857.64|151
1729267960000|2024-10-18 16:12:40|5858.39|5857.89|5858.14|5857.64|5858.39|5857.89|5858.14|5857.64|134
1729267970000|2024-10-18 16:12:50|5857.89|5857.39|5857.89|5857.39|5857.89|5857.39|5857.89|5857.39|42
1729267980000|2024-10-18 16:13:00|5858.14|5857.64|5857.89|5857.39|5858.14|5857.64|5857.89|5857.39|105
1729267990000|2024-10-18 16:13:10|5858.01|5857.51|5857.89|5857.39|5858.14|5857.64|5857.89|5857.39|118
1729268000000|2024-10-18 16:13:20|5857.64|5857.14|5857.89|5857.39|5857.89|5857.39|5857.64|5857.14|152
1729268010000|2024-10-18 16:13:30|5857.64|5857.14|5857.64|5857.14|5857.89|5857.39|5857.64|5857.14|161
1729268020000|2024-10-18 16:13:40|5857.39|5856.89|5857.39|5856.89|5857.39|5856.89|5857.14|5856.64|463
1729268030000|2024-10-18 16:13:50|5857.64|5857.14|5857.64|5857.14|5857.64|5857.14|5857.64|5857.14|56
1729268040000|2024-10-18 16:14:00|5857.39|5856.89|5857.14|5856.64|5857.64|5857.14|5857.14|5856.64|156
1729268050000|2024-10-18 16:14:10|5857.39|5856.89|5857.64|5857.14|5857.89|5857.39|5857.39|5856.89|251
1729268060000|2024-10-18 16:14:20|5857.89|5857.39|5857.64|5857.14|5857.89|5857.39|5857.64|5857.14|142
1729268070000|2024-10-18 16:14:30|5857.39|5856.89|5857.14|5856.64|5857.39|5856.89|5857.14|5856.64|78
1729268080000|2024-10-18 16:14:40|5856.89|5856.39|5856.89|5856.39|5856.89|5856.39|5856.89|5856.39|73
1729268090000|2024-10-18 16:14:50|5856.64|5856.14|5856.64|5856.14|5856.89|5856.39|5856.64|5856.14|185
1729268100000|2024-10-18 16:15:00|5856.89|5856.39|5856.89|5856.39|5856.89|5856.39|5856.39|5855.89|563
1729268110000|2024-10-18 16:15:10|5857.14|5856.64|5857.64|5857.14|5857.89|5857.39|5856.89|5856.39|308
1729268120000|2024-10-18 16:15:20|5857.89|5857.39|5857.39|5856.89|5857.89|5857.39|5857.39|5856.89|875
1729268130000|2024-10-18 16:15:30|5857.14|5856.64|5857.14|5856.64|5857.14|5856.64|5857.14|5856.64|49
1729268140000|2024-10-18 16:15:40|5857.39|5856.89|5857.39|5856.89|5857.39|5856.89|5857.39|5856.89|114
1729268150000|2024-10-18 16:15:50|5857.64|5857.14|5857.39|5856.89|5857.64|5857.14|5857.39|5856.89|287
1729268160000|2024-10-18 16:16:00|5857.64|5857.14|5857.64|5857.14|5857.89|5857.39|5857.39|5856.89|194
1729268170000|2024-10-18 16:16:10|5857.39|5856.89|5857.39|5856.89|5857.39|5856.89|5857.39|5856.89|48
1729268180000|2024-10-18 16:16:20|5857.14|5856.64|5856.89|5856.39|5857.14|5856.64|5856.89|5856.39|180
1729268190000|2024-10-18 16:16:30|5856.64|5856.14|5856.64|5856.14|5856.76|5856.26|5856.64|5856.14|195
1729268200000|2024-10-18 16:16:40|5856.89|5856.39|5856.89|5856.39|5857.14|5856.64|5856.89|5856.39|184
1729268210000|2024-10-18 16:16:50|5857.14|5856.64|5857.39|5856.89|5857.39|5856.89|5857.01|5856.51|104
1729268220000|2024-10-18 16:17:00|5857.64|5857.14|5857.89|5857.39|5857.89|5857.39|5857.64|5857.14|141
1729268230000|2024-10-18 16:17:10|5858.14|5857.64|5858.39|5857.89|5858.39|5857.89|5858.14|5857.64|188
1729268240000|2024-10-18 16:17:20|5858.64|5858.14|5858.64|5858.14|5858.64|5858.14|5858.64|5858.14|134
1729268250000|2024-10-18 16:17:30|5858.89|5858.39|5858.89|5858.39|5858.89|5858.39|5858.64|5858.14|206
1729268260000|2024-10-18 16:17:40|||||||||139
1729268270000|2024-10-18 16:17:50|||||||||85
1729268280000|2024-10-18 16:18:00|5859.14|5858.64|5859.39|5858.89|5859.39|5858.89|5859.14|5858.64|364
1729268290000|2024-10-18 16:18:10|5859.14|5858.64|5859.14|5858.64|5859.14|5858.64|5859.14|5858.64|143
1729268300000|2024-10-18 16:18:20|5858.89|5858.39|5859.14|5858.64|5859.14|5858.64|5858.89|5858.39|196
1729268310000|2024-10-18 16:18:30|5859.39|5858.89|5859.64|5859.14|5859.64|5859.14|5859.39|5858.89|186
1729268320000|2024-10-18 16:18:40|5859.89|5859.39|5859.89|5859.39|5859.89|5859.39|5859.64|5859.14|253
1729268330000|2024-10-18 16:18:50|5860.14|5859.64|5860.39|5859.89|5860.39|5859.89|5860.14|5859.64|388
1729268340000|2024-10-18 16:19:00|5860.64|5860.14|5860.64|5860.14|5860.89|5860.39|5860.64|5860.14|587
1729268350000|2024-10-18 16:19:10|5860.14|5859.64|5860.39|5859.89|5860.39|5859.89|5859.64|5859.14|567
1729268360000|2024-10-18 16:19:20|5860.64|5860.14|5860.39|5859.89|5860.64|5860.14|5860.39|5859.89|245
1729268370000|2024-10-18 16:19:30|5860.64|5860.14|5860.39|5859.89|5860.64|5860.14|5860.39|5859.89|210
1729268380000|2024-10-18 16:19:40|5860.64|5860.14|5860.64|5860.14|5860.64|5860.14|5860.64|5860.14|97
1729268390000|2024-10-18 16:19:50|||||||||80
1729268400000|2024-10-18 16:20:00|5860.39|5859.89|5860.39|5859.89|5860.39|5859.89|5860.39|5859.89|121
1729268410000|2024-10-18 16:20:10|5860.14|5859.64|5859.64|5859.14|5860.14|5859.64|5859.39|5858.89|271
1729268420000|2024-10-18 16:20:20|5859.89|5859.39|5860.14|5859.64|5860.14|5859.64|5859.89|5859.39|200
1729268430000|2024-10-18 16:20:30|5860.39|5859.89|5860.39|5859.89|5860.39|5859.89|5860.39|5859.89|70
1729268440000|2024-10-18 16:20:40|5860.14|5859.64|5860.39|5859.89|5860.39|5859.89|5860.14|5859.64|128
1729268450000|2024-10-18 16:20:50|||||||||12
1729268460000|2024-10-18 16:21:00|5860.64|5860.14|5860.14|5859.64|5860.64|5860.14|5860.14|5859.64|417
1729268470000|2024-10-18 16:21:10|5859.89|5859.39|5859.89|5859.39|5860.14|5859.64|5859.89|5859.39|207
1729268480000|2024-10-18 16:21:20|5859.64|5859.14|5859.64|5859.14|5859.64|5859.14|5859.64|5859.14|132
1729268490000|2024-10-18 16:21:30|5859.39|5858.89|5859.64|5859.14|5859.64|5859.14|5859.39|5858.89|229
1729268500000|2024-10-18 16:21:40|5859.89|5859.39|5859.89|5859.39|5859.89|5859.39|5859.89|5859.39|67
1729268510000|2024-10-18 16:21:50|5860.14|5859.64|5859.64|5859.14|5860.14|5859.64|5859.64|5859.14|142
1729268520000|2024-10-18 16:22:00|5859.89|5859.39|5860.39|5859.89|5860.39|5859.89|5859.76|5859.26|128
1729268530000|2024-10-18 16:22:10|||||||||18
1729268540000|2024-10-18 16:22:20|5860.26|5859.76|5860.39|5859.89|5860.39|5859.89|5860.14|5859.64|74
1729268550000|2024-10-18 16:22:30|5860.26|5859.76|5860.39|5859.89|5860.39|5859.89|5860.14|5859.64|72
1729268560000|2024-10-18 16:22:40|||||||||177
1729268570000|2024-10-18 16:22:50|5860.14|5859.64|5860.39|5859.89|5860.39|5859.89|5860.14|5859.64|82
1729268580000|2024-10-18 16:23:00|5860.14|5859.64|5860.14|5859.64|5860.39|5859.89|5860.14|5859.64|111
1729268590000|2024-10-18 16:23:10|5860.39|5859.89|5860.14|5859.64|5860.39|5859.89|5860.14|5859.64|80
1729268600000|2024-10-18 16:23:20|5860.39|5859.89|5860.39|5859.89|5860.39|5859.89|5860.39|5859.89|56
1729268610000|2024-10-18 16:23:30|5860.14|5859.64|5860.14|5859.64|5860.14|5859.64|5860.14|5859.64|90
1729268620000|2024-10-18 16:23:40|5859.89|5859.39|5860.39|5859.89|5860.39|5859.89|5859.64|5859.14|131
1729268630000|2024-10-18 16:23:50|5860.64|5860.14|5860.64|5860.14|5860.64|5860.14|5860.64|5860.14|134
1729268640000|2024-10-18 16:24:00|5860.39|5859.89|5860.89|5860.39|5860.89|5860.39|5860.39|5859.89|245
1729268650000|2024-10-18 16:24:10|5860.64|5860.14|5860.14|5859.64|5860.64|5860.14|5859.89|5859.39|350
1729268660000|2024-10-18 16:24:20|5860.39|5859.89|5859.89|5859.39|5860.39|5859.89|5859.89|5859.39|163
1729268670000|2024-10-18 16:24:30|5859.64|5859.14|5859.64|5859.14|5859.64|5859.14|5859.64|5859.14|110
1729268680000|2024-10-18 16:24:40|||||||||52
1729268690000|2024-10-18 16:24:50|5859.39|5858.89|5859.64|5859.14|5859.64|5859.14|5859.39|5858.89|161
1729268700000|2024-10-18 16:25:00|||||||||58
1729268710000|2024-10-18 16:25:10|||||||||99
1729268720000|2024-10-18 16:25:20|5859.89|5859.39|5859.89|5859.39|5860.14|5859.64|5859.89|5859.39|198
1729268730000|2024-10-18 16:25:30|5860.14|5859.64|5859.89|5859.39|5860.14|5859.64|5859.89|5859.39|183
1729268740000|2024-10-18 16:25:40|5860.14|5859.64|5860.14|5859.64|5860.14|5859.64|5860.14|5859.64|45
1729268750000|2024-10-18 16:25:50|5859.89|5859.39|5859.89|5859.39|5859.89|5859.39|5859.89|5859.39|130
1729268760000|2024-10-18 16:26:00|5859.64|5859.14|5860.39|5859.89|5860.39|5859.89|5859.64|5859.14|195
1729268770000|2024-10-18 16:26:10|5860.14|5859.64|5860.14|5859.64|5860.39|5859.89|5860.14|5859.64|94
1729268780000|2024-10-18 16:26:20|5860.39|5859.89|5860.39|5859.89|5860.39|5859.89|5860.39|5859.89|30
1729268790000|2024-10-18 16:26:30|5860.64|5860.14|5860.39|5859.89|5860.89|5860.39|5860.39|5859.89|219
1729268800000|2024-10-18 16:26:40|5860.51|5860.01|5860.89|5860.39|5860.89|5860.39|5860.51|5860.01|143
1729268810000|2024-10-18 16:26:50|5861.14|5860.64|5860.64|5860.14|5861.14|5860.64|5860.64|5860.14|177
1729268820000|2024-10-18 16:27:00|5860.89|5860.39|5860.89|5860.39|5860.89|5860.39|5860.64|5860.14|66
1729268830000|2024-10-18 16:27:10|5861.14|5860.64|5861.14|5860.64|5861.14|5860.64|5861.14|5860.64|141
1729268840000|2024-10-18 16:27:20|5861.39|5860.89|5861.64|5861.14|5861.64|5861.14|5861.39|5860.89|319
1729268850000|2024-10-18 16:27:30|||||||||51
1729268860000|2024-10-18 16:27:40|5861.89|5861.39|5861.39|5860.89|5861.89|5861.39|5861.39|5860.89|401
1729268870000|2024-10-18 16:27:50|5861.51|5861.01|5861.39|5860.89|5861.64|5861.14|5861.39|5860.89|144
1729268880000|2024-10-18 16:28:00|5861.64|5861.14|5861.14|5860.64|5861.64|5861.14|5861.14|5860.64|270
1729268890000|2024-10-18 16:28:10|5860.89|5860.39|5860.89|5860.39|5861.14|5860.64|5860.89|5860.39|189
1729268900000|2024-10-18 16:28:20|5860.64|5860.14|5860.64|5860.14|5860.89|5860.39|5860.64|5860.14|162
1729268910000|2024-10-18 16:28:30|5860.89|5860.39|5860.89|5860.39|5860.89|5860.39|5860.89|5860.39|45
1729268920000|2024-10-18 16:28:40|5860.64|5860.14|5860.64|5860.14|5860.64|5860.14|5860.64|5860.14|278
1729268930000|2024-10-18 16:28:50|5860.39|5859.89|5860.39|5859.89|5860.64|5860.14|5860.39|5859.89|175
1729268940000|2024-10-18 16:29:00|5860.14|5859.64|5860.14|5859.64|5860.14|5859.64|5860.14|5859.64|70
1729268950000|2024-10-18 16:29:10|||||||||80
1729268960000|2024-10-18 16:29:20|||||||||134
1729268970000|2024-10-18 16:29:30|5860.39|5859.89|5860.39|5859.89|5860.39|5859.89|5860.39|5859.89|127
1729268980000|2024-10-18 16:29:40|5860.14|5859.64|5860.14|5859.64|5860.26|5859.76|5860.14|5859.64|100
1729268990000|2024-10-18 16:29:50|5860.39|5859.89|5860.64|5860.14|5860.64|5860.14|5860.39|5859.89|62
1729269000000|2024-10-18 16:30:00|5860.89|5860.39|5860.89|5860.39|5860.89|5860.39|5860.64|5860.14|188
1729269010000|2024-10-18 16:30:10|5860.64|5860.14|5860.89|5860.39|5860.89|5860.39|5860.64|5860.14|471
1729269020000|2024-10-18 16:30:20|5860.76|5860.26|5860.64|5860.14|5860.89|5860.39|5860.64|5860.14|299
1729269030000|2024-10-18 16:30:30|5860.39|5859.89|5860.64|5860.14|5860.64|5860.14|5860.39|5859.89|137
1729269040000|2024-10-18 16:30:40|5860.39|5859.89|5860.14|5859.64|5860.39|5859.89|5860.14|5859.64|155
1729269050000|2024-10-18 16:30:50|5860.39|5859.89|5860.39|5859.89|5860.64|5860.14|5860.39|5859.89|51
1729269060000|2024-10-18 16:31:00|5860.64|5860.14|5860.39|5859.89|5860.64|5860.14|5860.39|5859.89|199
1729269070000|2024-10-18 16:31:10|5860.14|5859.64|5860.64|5860.14|5860.64|5860.14|5860.14|5859.64|118
1729269080000|2024-10-18 16:31:20|||||||||75
1729269090000|2024-10-18 16:31:30|5860.51|5860.01|5860.39|5859.89|5860.51|5860.01|5860.39|5859.89|75
1729269100000|2024-10-18 16:31:40|5860.64|5860.14|5860.64|5860.14|5860.64|5860.14|5860.64|5860.14|30
1729269110000|2024-10-18 16:31:50|5860.39|5859.89|5860.39|5859.89|5860.64|5860.14|5860.39|5859.89|69
1729269120000|2024-10-18 16:32:00|||||||||5
1729269130000|2024-10-18 16:32:10|||||||||58
1729269140000|2024-10-18 16:32:20|5860.64|5860.14|5860.64|5860.14|5860.64|5860.14|5860.64|5860.14|56
1729269150000|2024-10-18 16:32:30|5860.89|5860.39|5861.14|5860.64|5861.39|5860.89|5860.89|5860.39|597
1729269160000|2024-10-18 16:32:40|5861.39|5860.89|5860.89|5860.39|5861.39|5860.89|5860.89|5860.39|154
1729269170000|2024-10-18 16:32:50|5861.14|5860.64|5860.89|5860.39|5861.14|5860.64|5860.89|5860.39|49
1729269180000|2024-10-18 16:33:00|5861.14|5860.64|5861.39|5860.89|5861.39|5860.89|5861.14|5860.64|136
1729269190000|2024-10-18 16:33:10|5861.64|5861.14|5861.64|5861.14|5861.64|5861.14|5861.39|5860.89|197
1729269200000|2024-10-18 16:33:20|5861.39|5860.89|5861.39|5860.89|5861.39|5860.89|5861.39|5860.89|114
1729269210000|2024-10-18 16:33:30|5861.64|5861.14|5861.39|5860.89|5861.64|5861.14|5861.39|5860.89|55
1729269220000|2024-10-18 16:33:40|5861.64|5861.14|5861.64|5861.14|5861.64|5861.14|5861.64|5861.14|41
1729269230000|2024-10-18 16:33:50|||||||||10
1729269240000|2024-10-18 16:34:00|5861.89|5861.39|5861.64|5861.14|5862.14|5861.64|5861.64|5861.14|570
1729269250000|2024-10-18 16:34:10|5861.89|5861.39|5861.89|5861.39|5861.89|5861.39|5861.64|5861.14|90
1729269260000|2024-10-18 16:34:20|5861.64|5861.14|5861.89|5861.39|5861.89|5861.39|5861.64|5861.14|107
1729269270000|2024-10-18 16:34:30|5862.14|5861.64|5861.89|5861.39|5862.14|5861.64|5861.89|5861.39|166
1729269280000|2024-10-18 16:34:40|5862.14|5861.64|5862.14|5861.64|5862.14|5861.64|5862.14|5861.64|102
1729269290000|2024-10-18 16:34:50|5862.39|5861.89|5862.39|5861.89|5862.39|5861.89|5862.39|5861.89|99
1729269300000|2024-10-18 16:35:00|5862.14|5861.64|5862.39|5861.89|5862.39|5861.89|5862.14|5861.64|137
1729269310000|2024-10-18 16:35:10|5862.64|5862.14|5862.64|5862.14|5863.14|5862.64|5862.64|5862.14|593
1729269320000|2024-10-18 16:35:20|||||||||52
1729269330000|2024-10-18 16:35:30|||||||||6
1729269340000|2024-10-18 16:35:40|5862.89|5862.39|5862.64|5862.14|5862.89|5862.39|5862.64|5862.14|306
1729269350000|2024-10-18 16:35:50|5862.39|5861.89|5862.64|5862.14|5862.64|5862.14|5862.39|5861.89|197
1729269360000|2024-10-18 16:36:00|||||||||291
1729269370000|2024-10-18 16:36:10|5862.89|5862.39|5863.14|5862.64|5863.14|5862.64|5862.89|5862.39|354
1729269380000|2024-10-18 16:36:20|||||||||124
1729269390000|2024-10-18 16:36:30|5863.39|5862.89|5862.89|5862.39|5863.39|5862.89|5862.89|5862.39|274
1729269400000|2024-10-18 16:36:40|5862.64|5862.14|5862.64|5862.14|5862.89|5862.39|5862.64|5862.14|290
1729269410000|2024-10-18 16:36:50|5862.39|5861.89|5862.64|5862.14|5862.89|5862.39|5862.39|5861.89|186
1729269420000|2024-10-18 16:37:00|5862.89|5862.39|5862.89|5862.39|5862.89|5862.39|5862.89|5862.39|154
1729269430000|2024-10-18 16:37:10|||||||||71
1729269440000|2024-10-18 16:37:20|5862.64|5862.14|5862.89|5862.39|5862.89|5862.39|5862.64|5862.14|60
1729269450000|2024-10-18 16:37:30|||||||||53
1729269460000|2024-10-18 16:37:40|5862.39|5861.89|5862.64|5862.14|5862.64|5862.14|5862.14|5861.64|407
1729269470000|2024-10-18 16:37:50|||||||||95
1729269480000|2024-10-18 16:38:00|5862.39|5861.89|5862.64|5862.14|5862.64|5862.14|5862.39|5861.89|195
1729269490000|2024-10-18 16:38:10|5862.39|5861.89|5862.39|5861.89|5862.39|5861.89|5862.39|5861.89|115
1729269500000|2024-10-18 16:38:20|5862.14|5861.64|5862.14|5861.64|5862.14|5861.64|5861.89|5861.39|363
1729269510000|2024-10-18 16:38:30|5861.89|5861.39|5862.39|5861.89|5862.39|5861.89|5861.89|5861.39|203
1729269520000|2024-10-18 16:38:40|5862.64|5862.14|5862.64|5862.14|5862.64|5862.14|5862.64|5862.14|82
1729269530000|2024-10-18 16:38:50|5862.39|5861.89|5862.64|5862.14|5862.64|5862.14|5862.39|5861.89|175
1729269540000|2024-10-18 16:39:00|5862.39|5861.89|5862.89|5862.39|5862.89|5862.39|5862.39|5861.89|165
1729269550000|2024-10-18 16:39:10|5862.64|5862.14|5862.64|5862.14|5862.64|5862.14|5862.64|5862.14|153
1729269560000|2024-10-18 16:39:20|5862.89|5862.39|5862.89|5862.39|5863.14|5862.64|5862.89|5862.39|159
1729269570000|2024-10-18 16:39:30|5863.14|5862.64|5863.39|5862.89|5863.39|5862.89|5863.14|5862.64|169
1729269580000|2024-10-18 16:39:40|5863.14|5862.64|5863.14|5862.64|5863.14|5862.64|5863.14|5862.64|207
1729269590000|2024-10-18 16:39:50|5863.39|5862.89|5863.14|5862.64|5863.39|5862.89|5863.14|5862.64|110
1729269600000|2024-10-18 16:40:00|5863.04|5862.54|5863.29|5862.79|5863.29|5862.79|5863.04|5862.54|183
1729269610000|2024-10-18 16:40:10|||||||||128
1729269620000|2024-10-18 16:40:20|||||||||72
1729269630000|2024-10-18 16:40:30|5863.54|5863.04|5863.91|5863.41|5864.04|5863.54|5863.29|5862.79|728
1729269640000|2024-10-18 16:40:40|5864.04|5863.54|5863.54|5863.04|5864.04|5863.54|5863.54|5863.04|159
1729269650000|2024-10-18 16:40:50|5863.29|5862.79|5863.29|5862.79|5863.29|5862.79|5863.29|5862.79|142
1729269660000|2024-10-18 16:41:00|5863.04|5862.54|5863.54|5863.04|5863.54|5863.04|5863.04|5862.54|223
1729269670000|2024-10-18 16:41:10|||||||||24
1729269680000|2024-10-18 16:41:20|5863.79|5863.29|5863.54|5863.04|5863.79|5863.29|5863.29|5862.79|156
1729269690000|2024-10-18 16:41:30|5863.79|5863.29|5863.79|5863.29|5863.79|5863.29|5863.54|5863.04|105
1729269700000|2024-10-18 16:41:40|5863.54|5863.04|5863.79|5863.29|5863.79|5863.29|5863.54|5863.04|111
1729269710000|2024-10-18 16:41:50|5864.04|5863.54|5863.79|5863.29|5864.04|5863.54|5863.79|5863.29|106
1729269720000|2024-10-18 16:42:00|5863.54|5863.04|5863.79|5863.29|5863.79|5863.29|5863.54|5863.04|153
1729269730000|2024-10-18 16:42:10|||||||||9
1729269740000|2024-10-18 16:42:20|||||||||31
1729269750000|2024-10-18 16:42:30|5864.29|5863.79|5865.04|5864.54|5865.29|5864.79|5864.29|5863.79|982
1729269760000|2024-10-18 16:42:40|5865.29|5864.79|5865.04|5864.54|5865.29|5864.79|5864.54|5864.04|411
1729269770000|2024-10-18 16:42:50|5864.79|5864.29|5865.04|5864.54|5865.04|5864.54|5864.79|5864.29|142
1729269780000|2024-10-18 16:43:00|||||||||114
1729269790000|2024-10-18 16:43:10|5865.29|5864.79|5865.04|5864.54|5865.29|5864.79|5865.04|5864.54|139
1729269800000|2024-10-18 16:43:20|5865.29|5864.79|5865.04|5864.54|5865.29|5864.79|5865.04|5864.54|299
1729269810000|2024-10-18 16:43:30|5865.29|5864.79|5865.54|5865.04|5865.54|5865.04|5865.29|5864.79|388
1729269820000|2024-10-18 16:43:40|5865.29|5864.79|5865.29|5864.79|5865.54|5865.04|5865.29|5864.79|154
1729269830000|2024-10-18 16:43:50|5865.54|5865.04|5865.79|5865.29|5865.79|5865.29|5865.54|5865.04|253
1729269840000|2024-10-18 16:44:00|5865.54|5865.04|5865.79|5865.29|5865.79|5865.29|5865.54|5865.04|196
1729269850000|2024-10-18 16:44:10|||||||||99
1729269860000|2024-10-18 16:44:20|5865.54|5865.04|5865.54|5865.04|5865.54|5865.04|5865.54|5865.04|115
1729269870000|2024-10-18 16:44:30|5865.29|5864.79|5865.04|5864.54|5865.29|5864.79|5865.04|5864.54|196
1729269880000|2024-10-18 16:44:40|5865.29|5864.79|5865.29|5864.79|5865.29|5864.79|5865.29|5864.79|102
1729269890000|2024-10-18 16:44:50|5865.54|5865.04|5865.54|5865.04|5865.54|5865.04|5865.54|5865.04|88
1729269900000|2024-10-18 16:45:00|5865.79|5865.29|5865.54|5865.04|5865.79|5865.29|5865.54|5865.04|198
1729269910000|2024-10-18 16:45:10|5865.29|5864.79|5865.54|5865.04|5865.54|5865.04|5865.29|5864.79|152
1729269920000|2024-10-18 16:45:20|5865.29|5864.79|5865.04|5864.54|5865.29|5864.79|5864.79|5864.29|395
1729269930000|2024-10-18 16:45:30|5865.29|5864.79|5865.29|5864.79|5865.29|5864.79|5865.16|5864.66|173
1729269940000|2024-10-18 16:45:40|5865.04|5864.54|5865.04|5864.54|5865.16|5864.66|5865.04|5864.54|123
1729269950000|2024-10-18 16:45:50|5865.29|5864.79|5865.29|5864.79|5865.29|5864.79|5865.29|5864.79|180
1729269960000|2024-10-18 16:46:00|5865.04|5864.54|5865.29|5864.79|5865.29|5864.79|5865.04|5864.54|165
1729269970000|2024-10-18 16:46:10|5865.54|5865.04|5865.04|5864.54|5865.54|5865.04|5865.04|5864.54|230
1729269980000|2024-10-18 16:46:20|5864.79|5864.29|5864.79|5864.29|5864.79|5864.29|5864.79|5864.29|57
1729269990000|2024-10-18 16:46:30|5864.54|5864.04|5864.54|5864.04|5864.54|5864.04|5864.54|5864.04|170
1729270000000|2024-10-18 16:46:40|5864.29|5863.79|5864.79|5864.29|5864.79|5864.29|5864.29|5863.79|503
1729270010000|2024-10-18 16:46:50|5865.04|5864.54|5865.04|5864.54|5865.04|5864.54|5865.04|5864.54|161
1729270020000|2024-10-18 16:47:00|5865.29|5864.79|5865.04|5864.54|5865.29|5864.79|5865.04|5864.54|224
1729270030000|2024-10-18 16:47:10|5865.29|5864.79|5865.29|5864.79|5865.29|5864.79|5865.29|5864.79|232
1729270040000|2024-10-18 16:47:20|5865.54|5865.04|5865.29|5864.79|5865.54|5865.04|5865.16|5864.66|157
1729270050000|2024-10-18 16:47:30|5865.54|5865.04|5865.29|5864.79|5865.54|5865.04|5865.29|5864.79|66
1729270060000|2024-10-18 16:47:40|||||||||128
1729270070000|2024-10-18 16:47:50|5865.54|5865.04|5865.29|5864.79|5865.54|5865.04|5865.29|5864.79|131
1729270080000|2024-10-18 16:48:00|5865.04|5864.54|5865.04|5864.54|5865.04|5864.54|5865.04|5864.54|70
1729270090000|2024-10-18 16:48:10|||||||||142
1729270100000|2024-10-18 16:48:20|5865.29|5864.79|5865.29|5864.79|5865.54|5865.04|5865.29|5864.79|173
1729270110000|2024-10-18 16:48:30|5865.54|5865.04|5865.29|5864.79|5865.54|5865.04|5865.29|5864.79|221
1729270120000|2024-10-18 16:48:40|5865.41|5864.91|5865.54|5865.04|5865.54|5865.04|5865.29|5864.79|99
1729270130000|2024-10-18 16:48:50|||||||||128
1729270140000|2024-10-18 16:49:00|5865.29|5864.79|5865.29|5864.79|5865.29|5864.79|5865.29|5864.79|159
1729270150000|2024-10-18 16:49:10|||||||||5
1729270160000|2024-10-18 16:49:20|5865.04|5864.54|5865.29|5864.79|5865.29|5864.79|5865.04|5864.54|128
1729270170000|2024-10-18 16:49:30|5865.54|5865.04|5865.54|5865.04|5865.54|5865.04|5865.54|5865.04|121
1729270180000|2024-10-18 16:49:40|5865.79|5865.29|5865.54|5865.04|5865.79|5865.29|5865.54|5865.04|302
1729270190000|2024-10-18 16:49:50|||||||||27
1729270200000|2024-10-18 16:50:00|5865.79|5865.29|5866.04|5865.54|5866.04|5865.54|5865.79|5865.29|364
1729270210000|2024-10-18 16:50:10|5866.29|5865.79|5866.04|5865.54|5866.29|5865.79|5866.04|5865.54|326
1729270220000|2024-10-18 16:50:20|5866.29|5865.79|5866.54|5866.04|5866.79|5866.29|5866.29|5865.79|271
1729270230000|2024-10-18 16:50:30|5866.79|5866.29|5866.54|5866.04|5866.79|5866.29|5866.54|5866.04|208
1729270240000|2024-10-18 16:50:40|5866.79|5866.29|5867.04|5866.54|5867.04|5866.54|5866.79|5866.29|382
1729270250000|2024-10-18 16:50:50|5867.29|5866.79|5866.79|5866.29|5867.29|5866.79|5866.79|5866.29|519
1729270260000|2024-10-18 16:51:00|5867.04|5866.54|5867.29|5866.79|5867.29|5866.79|5867.04|5866.54|256
1729270270000|2024-10-18 16:51:10|5867.54|5867.04|5868.04|5867.54|5868.29|5867.79|5867.54|5867.04|1004
1729270280000|2024-10-18 16:51:20|5868.29|5867.79|5867.29|5866.79|5868.29|5867.79|5867.29|5866.79|478
1729270290000|2024-10-18 16:51:30|5867.04|5866.54|5866.79|5866.29|5867.04|5866.54|5866.79|5866.29|336
1729270300000|2024-10-18 16:51:40|5867.04|5866.54|5867.04|5866.54|5867.04|5866.54|5866.79|5866.29|305
1729270310000|2024-10-18 16:51:50|||||||||97
1729270320000|2024-10-18 16:52:00|5867.29|5866.79|5867.79|5867.29|5867.79|5867.29|5867.29|5866.79|169
1729270330000|2024-10-18 16:52:10|5867.54|5867.04|5867.54|5867.04|5867.79|5867.29|5867.54|5867.04|188
1729270340000|2024-10-18 16:52:20|||||||||26
1729270350000|2024-10-18 16:52:30|5867.79|5867.29|5868.04|5867.54|5868.04|5867.54|5867.79|5867.29|144
1729270360000|2024-10-18 16:52:40|||||||||127
1729270370000|2024-10-18 16:52:50|5868.29|5867.79|5868.66|5868.16|5868.66|5868.16|5868.29|5867.79|326
1729270380000|2024-10-18 16:53:00|5868.79|5868.29|5869.04|5868.54|5869.79|5869.29|5868.79|5868.29|1494
1729270390000|2024-10-18 16:53:10|5868.91|5868.41|5868.79|5868.29|5869.04|5868.54|5868.79|5868.29|308
1729270400000|2024-10-18 16:53:20|5869.04|5868.54|5869.04|5868.54|5869.04|5868.54|5869.04|5868.54|356
1729270410000|2024-10-18 16:53:30|5868.79|5868.29|5868.79|5868.29|5868.79|5868.29|5868.54|5868.04|303
1729270420000|2024-10-18 16:53:40|5868.54|5868.04|5868.29|5867.79|5868.54|5868.04|5868.29|5867.79|194
1729270430000|2024-10-18 16:53:50|5868.54|5868.04|5868.29|5867.79|5868.54|5868.04|5868.29|5867.79|273
1729270440000|2024-10-18 16:54:00|5868.54|5868.04|5868.29|5867.79|5868.54|5868.04|5868.04|5867.54|243
1729270450000|2024-10-18 16:54:10|5868.54|5868.04|5868.54|5868.04|5868.79|5868.29|5868.54|5868.04|389
1729270460000|2024-10-18 16:54:20|5868.79|5868.29|5869.04|5868.54|5869.04|5868.54|5868.79|5868.29|103
1729270470000|2024-10-18 16:54:30|5869.29|5868.79|5869.29|5868.79|5869.29|5868.79|5869.29|5868.79|164
1729270480000|2024-10-18 16:54:40|5869.54|5869.04|5869.54|5869.04|5869.79|5869.29|5869.54|5869.04|368
1729270490000|2024-10-18 16:54:50|5869.79|5869.29|5869.54|5869.04|5869.79|5869.29|5869.54|5869.04|94
1729270500000|2024-10-18 16:55:00|5869.79|5869.29|5869.54|5869.04|5869.79|5869.29|5869.54|5869.04|300
1729270510000|2024-10-18 16:55:10|5869.79|5869.29|5870.29|5869.79|5870.29|5869.79|5869.79|5869.29|546
1729270520000|2024-10-18 16:55:20|5870.54|5870.04|5871.04|5870.54|5871.29|5870.79|5870.54|5870.04|1074
1729270530000|2024-10-18 16:55:30|5870.79|5870.29|5870.54|5870.04|5870.79|5870.29|5870.29|5869.79|374
1729270540000|2024-10-18 16:55:40|5870.79|5870.29|5870.54|5870.04|5870.79|5870.29|5870.29|5869.79|357
1729270550000|2024-10-18 16:55:50|5870.29|5869.79|5870.29|5869.79|5870.54|5870.04|5870.29|5869.79|150
1729270560000|2024-10-18 16:56:00|5870.04|5869.54|5870.04|5869.54|5870.04|5869.54|5870.04|5869.54|369
1729270570000|2024-10-18 16:56:10|5870.29|5869.79|5870.54|5870.04|5870.79|5870.29|5870.29|5869.79|295
1729270580000|2024-10-18 16:56:20|5870.79|5870.29|5870.54|5870.04|5870.79|5870.29|5870.54|5870.04|274
1729270590000|2024-10-18 16:56:30|5870.79|5870.29|5870.79|5870.29|5870.79|5870.29|5870.54|5870.04|103
1729270600000|2024-10-18 16:56:40|||||||||58
1729270610000|2024-10-18 16:56:50|5871.04|5870.54|5871.54|5871.04|5871.54|5871.04|5871.04|5870.54|402
1729270620000|2024-10-18 16:57:00|5871.79|5871.29|5871.04|5870.54|5871.79|5871.29|5871.04|5870.54|465
1729270630000|2024-10-18 16:57:10|5870.79|5870.29|5870.54|5870.04|5871.04|5870.54|5870.54|5870.04|317
1729270640000|2024-10-18 16:57:20|5870.29|5869.79|5870.29|5869.79|5870.29|5869.79|5870.04|5869.54|204
1729270650000|2024-10-18 16:57:30|5870.54|5870.04|5870.54|5870.04|5870.54|5870.04|5870.54|5870.04|242
1729270660000|2024-10-18 16:57:40|5870.29|5869.79|5870.54|5870.04|5870.54|5870.04|5870.29|5869.79|158
1729270670000|2024-10-18 16:57:50|||||||||97
1729270680000|2024-10-18 16:58:00|5870.29|5869.79|5869.79|5869.29|5870.29|5869.79|5869.79|5869.29|253
1729270690000|2024-10-18 16:58:10|5870.04|5869.54|5869.79|5869.29|5870.04|5869.54|5869.79|5869.29|275
1729270700000|2024-10-18 16:58:20|5869.29|5868.79|5869.54|5869.04|5869.79|5869.29|5869.29|5868.79|833
1729270710000|2024-10-18 16:58:30|5869.29|5868.79|5868.54|5868.04|5869.29|5868.79|5868.29|5867.79|537
1729270720000|2024-10-18 16:58:40|5868.29|5867.79|5868.29|5867.79|5868.54|5868.04|5868.29|5867.79|326
1729270730000|2024-10-18 16:58:50|5868.54|5868.04|5868.29|5867.79|5868.79|5868.29|5868.29|5867.79|409
1729270740000|2024-10-18 16:59:00|5868.04|5867.54|5867.29|5866.79|5868.04|5867.54|5867.29|5866.79|548
1729270750000|2024-10-18 16:59:10|5867.04|5866.54|5866.29|5865.79|5867.04|5866.54|5866.04|5865.54|872
1729270760000|2024-10-18 16:59:20|5866.54|5866.04|5866.54|5866.04|5866.54|5866.04|5866.29|5865.79|493
1729270770000|2024-10-18 16:59:30|5866.04|5865.54|5866.29|5865.79|5866.29|5865.79|5866.04|5865.54|394
1729270780000|2024-10-18 16:59:40|5866.54|5866.04|5866.04|5865.54|5866.79|5866.29|5866.04|5865.54|357
1729270790000|2024-10-18 16:59:50|5866.29|5865.79|5866.04|5865.54|5866.29|5865.79|5865.79|5865.29|302
1729270800000|2024-10-18 17:00:00|5865.79|5865.29|5866.54|5866.04|5866.54|5866.04|5865.79|5865.29|641
1729270810000|2024-10-18 17:00:10|5866.79|5866.29|5867.29|5866.79|5867.29|5866.79|5866.79|5866.29|510
1729270820000|2024-10-18 17:00:20|5867.54|5867.04|5867.79|5867.29|5868.04|5867.54|5867.54|5867.04|659
1729270830000|2024-10-18 17:00:30|5867.54|5867.04|5867.54|5867.04|5867.54|5867.04|5867.29|5866.79|459
1729270840000|2024-10-18 17:00:40|||||||||183
1729270850000|2024-10-18 17:00:50|||||||||72
1729270860000|2024-10-18 17:01:00|5867.04|5866.54|5867.54|5867.04|5867.54|5867.04|5867.04|5866.54|214
1729270870000|2024-10-18 17:01:10|5867.79|5867.29|5867.54|5867.04|5867.79|5867.29|5867.54|5867.04|291
1729270880000|2024-10-18 17:01:20|5867.79|5867.29|5867.79|5867.29|5867.79|5867.29|5867.79|5867.29|105
1729270890000|2024-10-18 17:01:30|5868.04|5867.54|5867.79|5867.29|5868.04|5867.54|5867.79|5867.29|187
1729270900000|2024-10-18 17:01:40|||||||||16
1729270910000|2024-10-18 17:01:50|5868.04|5867.54|5868.54|5868.04|5868.54|5868.04|5868.04|5867.54|341
1729270920000|2024-10-18 17:02:00|5868.29|5867.79|5867.54|5867.04|5868.29|5867.79|5867.54|5867.04|244
1729270930000|2024-10-18 17:02:10|5867.29|5866.79|5867.29|5866.79|5867.29|5866.79|5867.29|5866.79|157
1729270940000|2024-10-18 17:02:20|5867.04|5866.54|5866.29|5865.79|5867.04|5866.54|5865.79|5865.29|561
1729270950000|2024-10-18 17:02:30|5866.04|5865.54|5866.04|5865.54|5866.04|5865.54|5865.79|5865.29|155
1729270960000|2024-10-18 17:02:40|5865.79|5865.29|5866.04|5865.54|5866.04|5865.54|5865.79|5865.29|206
1729270970000|2024-10-18 17:02:50|5865.79|5865.29|5865.79|5865.29|5866.04|5865.54|5865.54|5865.04|165
1729270980000|2024-10-18 17:03:00|5865.54|5865.04|5866.54|5866.04|5866.54|5866.04|5865.54|5865.04|231
1729270990000|2024-10-18 17:03:10|5866.29|5865.79|5866.79|5866.29|5867.04|5866.54|5866.29|5865.79|131
1729271000000|2024-10-18 17:03:20|5866.54|5866.04|5866.79|5866.29|5866.79|5866.29|5866.54|5866.04|154
1729271010000|2024-10-18 17:03:30|5867.04|5866.54|5867.54|5867.04|5867.54|5867.04|5867.04|5866.54|115
1729271020000|2024-10-18 17:03:40|5867.79|5867.29|5867.54|5867.04|5867.79|5867.29|5867.54|5867.04|147
1729271030000|2024-10-18 17:03:50|5867.29|5866.79|5867.54|5867.04|5867.54|5867.04|5867.29|5866.79|199
1729271040000|2024-10-18 17:04:00|5867.29|5866.79|5867.29|5866.79|5867.29|5866.79|5867.29|5866.79|40
1729271050000|2024-10-18 17:04:10|5867.54|5867.04|5867.54|5867.04|5867.54|5867.04|5867.54|5867.04|116
1729271060000|2024-10-18 17:04:20|5867.79|5867.29|5867.54|5867.04|5867.79|5867.29|5867.29|5866.79|259
1729271070000|2024-10-18 17:04:30|5867.79|5867.29|5867.29|5866.79|5867.79|5867.29|5867.29|5866.79|127
1729271080000|2024-10-18 17:04:40|||||||||65
1729271090000|2024-10-18 17:04:50|5867.54|5867.04|5867.29|5866.79|5867.54|5867.04|5867.29|5866.79|87
1729271100000|2024-10-18 17:05:00|5867.41|5866.91|5867.29|5866.79|5867.54|5867.04|5867.29|5866.79|226
1729271110000|2024-10-18 17:05:10|5867.54|5867.04|5867.79|5867.29|5867.79|5867.29|5867.54|5867.04|86
1729271120000|2024-10-18 17:05:20|5868.04|5867.54|5868.29|5867.79|5868.29|5867.79|5868.04|5867.54|141
1729271130000|2024-10-18 17:05:30|5868.54|5868.04|5868.29|5867.79|5868.54|5868.04|5868.29|5867.79|259
1729271140000|2024-10-18 17:05:40|5868.04|5867.54|5868.04|5867.54|5868.04|5867.54|5868.04|5867.54|97
1729271150000|2024-10-18 17:05:50|5868.29|5867.79|5868.04|5867.54|5868.54|5868.04|5868.04|5867.54|187
1729271160000|2024-10-18 17:06:00|5868.29|5867.79|5868.54|5868.04|5868.54|5868.04|5868.29|5867.79|164
1729271170000|2024-10-18 17:06:10|5868.29|5867.79|5868.29|5867.79|5868.29|5867.79|5868.29|5867.79|96
1729271180000|2024-10-18 17:06:20|5868.04|5867.54|5867.79|5867.29|5868.04|5867.54|5867.79|5867.29|175
1729271190000|2024-10-18 17:06:30|5867.54|5867.04|5868.04|5867.54|5868.04|5867.54|5867.54|5867.04|228
1729271200000|2024-10-18 17:06:40|5867.79|5867.29|5868.04|5867.54|5868.04|5867.54|5867.79|5867.29|165
1729271210000|2024-10-18 17:06:50|5868.29|5867.79|5868.29|5867.79|5868.29|5867.79|5868.29|5867.79|97
1729271220000|2024-10-18 17:07:00|5868.54|5868.04|5868.54|5868.04|5868.54|5868.04|5868.54|5868.04|85
1729271230000|2024-10-18 17:07:10|5868.66|5868.16|5868.79|5868.29|5868.79|5868.29|5868.54|5868.04|136
1729271240000|2024-10-18 17:07:20|5869.04|5868.54|5869.04|5868.54|5869.29|5868.79|5869.04|5868.54|403
1729271250000|2024-10-18 17:07:30|5869.29|5868.79|5869.04|5868.54|5869.29|5868.79|5869.04|5868.54|64
1729271260000|2024-10-18 17:07:40|5869.29|5868.79|5869.54|5869.04|5869.66|5869.16|5869.29|5868.79|564
1729271270000|2024-10-18 17:07:50|5869.79|5869.29|5869.79|5869.29|5869.79|5869.29|5869.54|5869.04|129
1729271280000|2024-10-18 17:08:00|5870.04|5869.54|5870.04|5869.54|5870.04|5869.54|5869.79|5869.29|216
1729271290000|2024-10-18 17:08:10|5869.79|5869.29|5870.04|5869.54|5870.04|5869.54|5869.79|5869.29|581
1729271300000|2024-10-18 17:08:20|5870.29|5869.79|5869.79|5869.29|5870.29|5869.79|5869.79|5869.29|277
1729271310000|2024-10-18 17:08:30|||||||||127
1729271320000|2024-10-18 17:08:40|5869.54|5869.04|5868.79|5868.29|5869.54|5869.04|5868.54|5868.04|2000
1729271330000|2024-10-18 17:08:50|5869.04|5868.54|5869.04|5868.54|5869.04|5868.54|5869.04|5868.54|86
1729271340000|2024-10-18 17:09:00|5868.54|5868.04|5868.54|5868.04|5868.54|5868.04|5868.29|5867.79|364
1729271350000|2024-10-18 17:09:10|5868.41|5867.91|5868.29|5867.79|5868.41|5867.91|5868.04|5867.54|297
1729271360000|2024-10-18 17:09:20|5868.54|5868.04|5868.54|5868.04|5868.54|5868.04|5868.54|5868.04|161
1729271370000|2024-10-18 17:09:30|5868.29|5867.79|5868.54|5868.04|5868.54|5868.04|5868.29|5867.79|101
1729271380000|2024-10-18 17:09:40|5868.16|5867.66|5868.29|5867.79|5868.29|5867.79|5868.04|5867.54|152
1729271390000|2024-10-18 17:09:50|5868.54|5868.04|5868.54|5868.04|5868.54|5868.04|5868.54|5868.04|122
1729271400000|2024-10-18 17:10:00|5868.79|5868.29|5869.04|5868.54|5869.04|5868.54|5868.79|5868.29|222
1729271410000|2024-10-18 17:10:10|5869.29|5868.79|5869.29|5868.79|5869.29|5868.79|5869.29|5868.79|90
1729271420000|2024-10-18 17:10:20|5869.54|5869.04|5869.54|5869.04|5869.54|5869.04|5869.54|5869.04|63
1729271430000|2024-10-18 17:10:30|5869.66|5869.16|5869.54|5869.04|5869.79|5869.29|5869.54|5869.04|125
1729271440000|2024-10-18 17:10:40|5869.79|5869.29|5869.54|5869.04|5869.79|5869.29|5869.54|5869.04|169
1729271450000|2024-10-18 17:10:50|5869.79|5869.29|5869.79|5869.29|5869.79|5869.29|5869.79|5869.29|138
1729271460000|2024-10-18 17:11:00|5870.04|5869.54|5870.29|5869.79|5870.29|5869.79|5870.04|5869.54|250
1729271470000|2024-10-18 17:11:10|5869.79|5869.29|5869.54|5869.04|5870.04|5869.54|5869.54|5869.04|368
1729271480000|2024-10-18 17:11:20|5869.79|5869.29|5869.79|5869.29|5870.04|5869.54|5869.79|5869.29|106
1729271490000|2024-10-18 17:11:30|5870.04|5869.54|5870.29|5869.79|5870.29|5869.79|5870.04|5869.54|233
1729271500000|2024-10-18 17:11:40|5870.04|5869.54|5869.54|5869.04|5870.04|5869.54|5869.54|5869.04|195
1729271510000|2024-10-18 17:11:50|5869.66|5869.16|5869.54|5869.04|5869.79|5869.29|5869.54|5869.04|39
1729271520000|2024-10-18 17:12:00|5869.29|5868.79|5869.29|5868.79|5869.29|5868.79|5869.29|5868.79|94
1729271530000|2024-10-18 17:12:10|5869.04|5868.54|5869.04|5868.54|5869.04|5868.54|5869.04|5868.54|172
1729271540000|2024-10-18 17:12:20|5869.29|5868.79|5869.54|5869.04|5869.54|5869.04|5869.29|5868.79|135
1729271550000|2024-10-18 17:12:30|5869.29|5868.79|5869.29|5868.79|5869.54|5869.04|5869.29|5868.79|76
1729271560000|2024-10-18 17:12:40|5869.04|5868.54|5869.29|5868.79|5869.29|5868.79|5868.79|5868.29|214
1729271570000|2024-10-18 17:12:50|5869.04|5868.54|5869.29|5868.79|5869.29|5868.79|5869.04|5868.54|144
1729271580000|2024-10-18 17:13:00|5869.04|5868.54|5869.79|5869.29|5869.79|5869.29|5869.04|5868.54|276
1729271590000|2024-10-18 17:13:10|5869.54|5869.04|5869.54|5869.04|5869.54|5869.04|5869.54|5869.04|144
1729271600000|2024-10-18 17:13:20|5869.29|5868.79|5869.29|5868.79|5869.29|5868.79|5869.04|5868.54|189
1729271610000|2024-10-18 17:13:30|5869.54|5869.04|5869.54|5869.04|5869.54|5869.04|5869.29|5868.79|202
1729271620000|2024-10-18 17:13:40|5869.79|5869.29|5869.79|5869.29|5869.79|5869.29|5869.79|5869.29|211
1729271630000|2024-10-18 17:13:50|5869.54|5869.04|5869.54|5869.04|5869.79|5869.29|5869.54|5869.04|206
1729271640000|2024-10-18 17:14:00|5869.79|5869.29|5869.54|5869.04|5869.79|5869.29|5869.54|5869.04|196
1729271650000|2024-10-18 17:14:10|5869.29|5868.79|5869.04|5868.54|5869.29|5868.79|5869.04|5868.54|192
1729271660000|2024-10-18 17:14:20|5869.54|5869.04|5869.79|5869.29|5869.79|5869.29|5869.29|5868.79|127
1729271670000|2024-10-18 17:14:30|5869.54|5869.04|5869.29|5868.79|5869.54|5869.04|5869.29|5868.79|104
1729271680000|2024-10-18 17:14:40|5869.04|5868.54|5869.04|5868.54|5869.29|5868.79|5869.04|5868.54|113
1729271690000|2024-10-18 17:14:50|5869.29|5868.79|5869.04|5868.54|5869.29|5868.79|5868.79|5868.29|151
1729271700000|2024-10-18 17:15:00|5868.79|5868.29|5869.04|5868.54|5869.04|5868.54|5868.79|5868.29|78
1729271710000|2024-10-18 17:15:10|5869.29|5868.79|5869.29|5868.79|5869.29|5868.79|5869.29|5868.79|90
1729271720000|2024-10-18 17:15:20|5869.04|5868.54|5868.79|5868.29|5869.04|5868.54|5868.79|5868.29|103
1729271730000|2024-10-18 17:15:30|5868.29|5867.79|5868.54|5868.04|5868.54|5868.04|5868.29|5867.79|385
1729271740000|2024-10-18 17:15:40|5868.29|5867.79|5867.79|5867.29|5868.54|5868.04|5867.79|5867.29|276
1729271750000|2024-10-18 17:15:50|5868.04|5867.54|5868.29|5867.79|5868.29|5867.79|5868.04|5867.54|117
1729271760000|2024-10-18 17:16:00|5868.54|5868.04|5868.29|5867.79|5868.54|5868.04|5868.29|5867.79|142
1729271770000|2024-10-18 17:16:10|5868.54|5868.04|5868.29|5867.79|5868.54|5868.04|5868.29|5867.79|70
1729271780000|2024-10-18 17:16:20|5868.04|5867.54|5868.04|5867.54|5868.04|5867.54|5868.04|5867.54|82
1729271790000|2024-10-18 17:16:30|||||||||62
1729271800000|2024-10-18 17:16:40|5867.79|5867.29|5867.29|5866.79|5867.79|5867.29|5867.29|5866.79|183
1729271810000|2024-10-18 17:16:50|5867.04|5866.54|5866.54|5866.04|5867.79|5867.29|5866.54|5866.04|1444
1729271820000|2024-10-18 17:17:00|5866.79|5866.29|5866.79|5866.29|5867.04|5866.54|5866.54|5866.04|511
1729271830000|2024-10-18 17:17:10|5866.54|5866.04|5866.79|5866.29|5866.79|5866.29|5866.54|5866.04|142
1729271840000|2024-10-18 17:17:20|5866.54|5866.04|5867.04|5866.54|5867.04|5866.54|5866.54|5866.04|933
1729271850000|2024-10-18 17:17:30|5866.79|5866.29|5866.54|5866.04|5866.79|5866.29|5866.54|5866.04|145
1729271860000|2024-10-18 17:17:40|||||||||64
1729271870000|2024-10-18 17:17:50|5866.29|5865.79|5866.29|5865.79|5866.54|5866.04|5866.29|5865.79|587
1729271880000|2024-10-18 17:18:00|5865.79|5865.29|5865.29|5864.79|5866.04|5865.54|5865.29|5864.79|567
1729271890000|2024-10-18 17:18:10|5865.54|5865.04|5866.29|5865.79|5866.29|5865.79|5865.54|5865.04|288
1729271900000|2024-10-18 17:18:20|5866.04|5865.54|5866.04|5865.54|5866.04|5865.54|5865.29|5864.79|331
1729271910000|2024-10-18 17:18:30|5866.29|5865.79|5867.04|5866.54|5867.29|5866.79|5866.29|5865.79|408
1729271920000|2024-10-18 17:18:40|||||||||68
1729271930000|2024-10-18 17:18:50|5866.79|5866.29|5866.79|5866.29|5866.91|5866.41|5866.54|5866.04|201
1729271940000|2024-10-18 17:19:00|5866.54|5866.04|5867.04|5866.54|5867.04|5866.54|5866.54|5866.04|163
1729271950000|2024-10-18 17:19:10|5866.91|5866.41|5867.29|5866.79|5867.29|5866.79|5866.79|5866.29|89
1729271960000|2024-10-18 17:19:20|5867.54|5867.04|5867.79|5867.29|5867.79|5867.29|5867.54|5867.04|174
1729271970000|2024-10-18 17:19:30|5867.54|5867.04|5867.79|5867.29|5867.79|5867.29|5867.54|5867.04|107
1729271980000|2024-10-18 17:19:40|5867.54|5867.04|5868.29|5867.79|5868.29|5867.79|5867.54|5867.04|400
1729271990000|2024-10-18 17:19:50|5868.54|5868.04|5868.79|5868.29|5868.79|5868.29|5868.54|5868.04|218
1729272000000|2024-10-18 17:20:00|5869.04|5868.54|5869.04|5868.54|5869.04|5868.54|5868.79|5868.29|231
1729272010000|2024-10-18 17:20:10|5868.79|5868.29|5868.79|5868.29|5869.29|5868.79|5868.54|5868.04|332
1729272020000|2024-10-18 17:20:20|5868.66|5868.16|5868.54|5868.04|5868.66|5868.16|5868.54|5868.04|115
1729272030000|2024-10-18 17:20:30|5868.79|5868.29|5868.79|5868.29|5868.79|5868.29|5868.54|5868.04|201
1729272040000|2024-10-18 17:20:40|5868.54|5868.04|5868.54|5868.04|5868.79|5868.29|5868.29|5867.79|164
1729272050000|2024-10-18 17:20:50|5868.79|5868.29|5868.79|5868.29|5868.79|5868.29|5868.79|5868.29|91
1729272060000|2024-10-18 17:21:00|5868.54|5868.04|5868.54|5868.04|5868.54|5868.04|5868.29|5867.79|67
1729272070000|2024-10-18 17:21:10|5868.79|5868.29|5868.79|5868.29|5869.04|5868.54|5868.79|5868.29|155
1729272080000|2024-10-18 17:21:20|5868.54|5868.04|5868.79|5868.29|5868.79|5868.29|5868.54|5868.04|104
1729272090000|2024-10-18 17:21:30|5869.04|5868.54|5869.04|5868.54|5869.04|5868.54|5869.04|5868.54|87
1729272100000|2024-10-18 17:21:40|5868.79|5868.29|5869.04|5868.54|5869.04|5868.54|5868.79|5868.29|89
1729272110000|2024-10-18 17:21:50|5868.79|5868.29|5869.04|5868.54|5869.04|5868.54|5868.79|5868.29|121
1729272120000|2024-10-18 17:22:00|5868.79|5868.29|5868.54|5868.04|5868.79|5868.29|5868.54|5868.04|161
1729272130000|2024-10-18 17:22:10|5868.29|5867.79|5868.54|5868.04|5868.54|5868.04|5868.29|5867.79|110
1729272140000|2024-10-18 17:22:20|5868.79|5868.29|5868.54|5868.04|5868.79|5868.29|5868.54|5868.04|117
1729272150000|2024-10-18 17:22:30|5868.29|5867.79|5868.04|5867.54|5868.29|5867.79|5868.04|5867.54|162
1729272160000|2024-10-18 17:22:40|5867.79|5867.29|5868.04|5867.54|5868.04|5867.54|5867.79|5867.29|120
1729272170000|2024-10-18 17:22:50|5867.79|5867.29|5867.79|5867.29|5868.04|5867.54|5867.54|5867.04|123
1729272180000|2024-10-18 17:23:00|5867.54|5867.04|5867.04|5866.54|5867.79|5867.29|5867.04|5866.54|186
1729272190000|2024-10-18 17:23:10|5866.79|5866.29|5866.79|5866.29|5867.04|5866.54|5866.54|5866.04|132
1729272200000|2024-10-18 17:23:20|5866.54|5866.04|5866.54|5866.04|5866.54|5866.04|5866.29|5865.79|176
1729272210000|2024-10-18 17:23:30|5866.29|5865.79|5866.54|5866.04|5866.54|5866.04|5866.29|5865.79|136
1729272220000|2024-10-18 17:23:40|5866.79|5866.29|5866.54|5866.04|5866.79|5866.29|5866.29|5865.79|213
1729272230000|2024-10-18 17:23:50|5866.29|5865.79|5867.04|5866.54|5867.04|5866.54|5866.29|5865.79|77
1729272240000|2024-10-18 17:24:00|5867.29|5866.79|5867.54|5867.04|5867.54|5867.04|5867.29|5866.79|207
1729272250000|2024-10-18 17:24:10|5867.29|5866.79|5867.29|5866.79|5867.54|5867.04|5867.29|5866.79|138
1729272260000|2024-10-18 17:24:20|||||||||139
1729272270000|2024-10-18 17:24:30|5867.04|5866.54|5867.04|5866.54|5867.04|5866.54|5867.04|5866.54|113
1729272280000|2024-10-18 17:24:40|5867.29|5866.79|5867.54|5867.04|5867.79|5867.29|5867.29|5866.79|127
1729272290000|2024-10-18 17:24:50|5867.79|5867.29|5867.54|5867.04|5867.79|5867.29|5867.29|5866.79|150
1729272300000|2024-10-18 17:25:00|5867.29|5866.79|5867.79|5867.29|5868.04|5867.54|5867.29|5866.79|373
1729272310000|2024-10-18 17:25:10|5868.04|5867.54|5868.04|5867.54|5868.04|5867.54|5868.04|5867.54|95
1729272320000|2024-10-18 17:25:20|5867.79|5867.29|5867.79|5867.29|5868.04|5867.54|5867.79|5867.29|101
1729272330000|2024-10-18 17:25:30|5867.54|5867.04|5867.79|5867.29|5867.79|5867.29|5867.54|5867.04|25
1729272340000|2024-10-18 17:25:40|5868.04|5867.54|5867.79|5867.29|5868.04|5867.54|5867.79|5867.29|88
1729272350000|2024-10-18 17:25:50|5868.04|5867.54|5867.79|5867.29|5868.04|5867.54|5867.54|5867.04|94
1729272360000|2024-10-18 17:26:00|5868.04|5867.54|5868.04|5867.54|5868.29|5867.79|5868.04|5867.54|131
1729272370000|2024-10-18 17:26:10|5868.29|5867.79|5868.29|5867.79|5868.29|5867.79|5868.29|5867.79|10
1729272380000|2024-10-18 17:26:20|5868.04|5867.54|5868.04|5867.54|5868.04|5867.54|5867.79|5867.29|119
1729272390000|2024-10-18 17:26:30|5868.29|5867.79|5868.29|5867.79|5868.29|5867.79|5868.29|5867.79|39
1729272400000|2024-10-18 17:26:40|5868.04|5867.54|5867.79|5867.29|5868.04|5867.54|5867.79|5867.29|94
1729272410000|2024-10-18 17:26:50|5867.54|5867.04|5867.79|5867.29|5867.79|5867.29|5867.54|5867.04|193
1729272420000|2024-10-18 17:27:00|5867.54|5867.04|5867.54|5867.04|5867.79|5867.29|5867.54|5867.04|220
1729272430000|2024-10-18 17:27:10|5867.29|5866.79|5866.29|5865.79|5867.29|5866.79|5866.29|5865.79|680
1729272440000|2024-10-18 17:27:20|5866.04|5865.54|5865.79|5865.29|5866.04|5865.54|5865.29|5864.79|568
1729272450000|2024-10-18 17:27:30|5865.54|5865.04|5866.04|5865.54|5866.04|5865.54|5865.54|5865.04|369
1729272460000|2024-10-18 17:27:40|5866.29|5865.79|5866.29|5865.79|5866.29|5865.79|5866.04|5865.54|156
1729272470000|2024-10-18 17:27:50|5866.04|5865.54|5865.54|5865.04|5866.04|5865.54|5865.54|5865.04|84
1729272480000|2024-10-18 17:28:00|5865.79|5865.29|5865.54|5865.04|5865.79|5865.29|5865.54|5865.04|146
1729272490000|2024-10-18 17:28:10|5865.79|5865.29|5865.29|5864.79|5865.79|5865.29|5864.79|5864.29|665
1729272500000|2024-10-18 17:28:20|5865.54|5865.04|5865.29|5864.79|5865.79|5865.29|5865.29|5864.79|492
1729272510000|2024-10-18 17:28:30|5865.54|5865.04|5865.54|5865.04|5865.79|5865.29|5865.54|5865.04|270
1729272520000|2024-10-18 17:28:40|5865.29|5864.79|5865.79|5865.29|5865.79|5865.29|5865.29|5864.79|142
1729272530000|2024-10-18 17:28:50|5865.54|5865.04|5865.79|5865.29|5865.79|5865.29|5865.54|5865.04|177
1729272540000|2024-10-18 17:29:00|5865.54|5865.04|5865.54|5865.04|5865.79|5865.29|5865.54|5865.04|198
1729272550000|2024-10-18 17:29:10|5865.29|5864.79|5865.29|5864.79|5865.29|5864.79|5865.04|5864.54|153
1729272560000|2024-10-18 17:29:20|5865.04|5864.54|5865.04|5864.54|5865.29|5864.79|5865.04|5864.54|261
1729272570000|2024-10-18 17:29:30|5865.29|5864.79|5865.04|5864.54|5865.54|5865.04|5864.79|5864.29|239
1729272580000|2024-10-18 17:29:40|5864.54|5864.04|5864.79|5864.29|5864.79|5864.29|5864.54|5864.04|271
1729272590000|2024-10-18 17:29:50|5865.04|5864.54|5865.29|5864.79|5865.54|5865.04|5865.04|5864.54|154
1729272600000|2024-10-18 17:30:00|5865.54|5865.04|5865.54|5865.04|5865.79|5865.29|5865.54|5865.04|134
1729272610000|2024-10-18 17:30:10|5865.79|5865.29|5865.54|5865.04|5866.29|5865.79|5865.54|5865.04|281
1729272620000|2024-10-18 17:30:20|5865.29|5864.79|5864.54|5864.04|5865.29|5864.79|5864.54|5864.04|190
1729272630000|2024-10-18 17:30:30|5864.79|5864.29|5865.04|5864.54|5865.04|5864.54|5864.54|5864.04|384
1729272640000|2024-10-18 17:30:40|5864.79|5864.29|5864.54|5864.04|5864.79|5864.29|5864.29|5863.79|179
1729272650000|2024-10-18 17:30:50|5864.29|5863.79|5864.54|5864.04|5864.54|5864.04|5864.29|5863.79|77
1729272660000|2024-10-18 17:31:00|5864.29|5863.79|5864.79|5864.29|5864.79|5864.29|5864.29|5863.79|167
1729272670000|2024-10-18 17:31:10|5865.04|5864.54|5865.41|5864.91|5865.54|5865.04|5865.04|5864.54|262
1729272680000|2024-10-18 17:31:20|5865.54|5865.04|5865.04|5864.54|5865.54|5865.04|5864.91|5864.41|43
1729272690000|2024-10-18 17:31:30|5864.79|5864.29|5865.29|5864.79|5865.29|5864.79|5864.79|5864.29|111
1729272700000|2024-10-18 17:31:40|5865.04|5864.54|5865.54|5865.04|5865.54|5865.04|5865.04|5864.54|259
1729272710000|2024-10-18 17:31:50|5865.29|5864.79|5865.29|5864.79|5865.29|5864.79|5865.29|5864.79|122
1729272720000|2024-10-18 17:32:00|5865.54|5865.04|5865.79|5865.29|5865.79|5865.29|5865.54|5865.04|128
1729272730000|2024-10-18 17:32:10|5866.04|5865.54|5866.29|5865.79|5866.29|5865.79|5866.04|5865.54|187
1729272740000|2024-10-18 17:32:20|5866.04|5865.54|5866.04|5865.54|5866.04|5865.54|5866.04|5865.54|80
1729272750000|2024-10-18 17:32:30|5866.29|5865.79|5866.29|5865.79|5866.29|5865.79|5866.29|5865.79|75
1729272760000|2024-10-18 17:32:40|5866.04|5865.54|5866.04|5865.54|5866.29|5865.79|5866.04|5865.54|107
1729272770000|2024-10-18 17:32:50|5865.79|5865.29|5865.79|5865.29|5865.79|5865.29|5865.79|5865.29|98
1729272780000|2024-10-18 17:33:00|5866.04|5865.54|5866.29|5865.79|5866.29|5865.79|5866.04|5865.54|142
1729272790000|2024-10-18 17:33:10|5866.04|5865.54|5866.29|5865.79|5866.29|5865.79|5866.04|5865.54|144
1729272800000|2024-10-18 17:33:20|5866.54|5866.04|5866.79|5866.29|5866.79|5866.29|5866.54|5866.04|194
1729272810000|2024-10-18 17:33:30|5866.54|5866.04|5866.79|5866.29|5866.79|5866.29|5866.54|5866.04|129
1729272820000|2024-10-18 17:33:40|5867.04|5866.54|5867.04|5866.54|5867.04|5866.54|5867.04|5866.54|75
1729272830000|2024-10-18 17:33:50|5866.91|5866.41|5867.29|5866.79|5867.29|5866.79|5866.91|5866.41|100
1729272840000|2024-10-18 17:34:00|5867.41|5866.91|5867.54|5867.04|5867.54|5867.04|5867.04|5866.54|320
1729272850000|2024-10-18 17:34:10|5867.29|5866.79|5867.29|5866.79|5867.54|5867.04|5867.29|5866.79|134
1729272860000|2024-10-18 17:34:20|5867.54|5867.04|5867.29|5866.79|5867.54|5867.04|5867.29|5866.79|135
1729272870000|2024-10-18 17:34:30|5867.54|5867.04|5867.54|5867.04|5867.54|5867.04|5867.54|5867.04|166
1729272880000|2024-10-18 17:34:40|5867.29|5866.79|5867.54|5867.04|5867.54|5867.04|5867.29|5866.79|240
1729272890000|2024-10-18 17:34:50|||||||||95
1729272900000|2024-10-18 17:35:00|5867.79|5867.29|5867.54|5867.04|5867.79|5867.29|5867.54|5867.04|174
1729272910000|2024-10-18 17:35:10|||||||||27
1729272920000|2024-10-18 17:35:20|||||||||44
1729272930000|2024-10-18 17:35:30|||||||||11
1729272940000|2024-10-18 17:35:40|||||||||225
1729272950000|2024-10-18 17:35:50|||||||||2
1729272960000|2024-10-18 17:36:00|5867.29|5866.79|5866.54|5866.04|5867.29|5866.79|5866.54|5866.04|292
1729272970000|2024-10-18 17:36:10|5866.79|5866.29|5866.79|5866.29|5866.79|5866.29|5866.79|5866.29|227
1729272980000|2024-10-18 17:36:20|5866.54|5866.04|5866.79|5866.29|5866.79|5866.29|5866.54|5866.04|64
1729272990000|2024-10-18 17:36:30|5866.54|5866.04|5866.54|5866.04|5866.54|5866.04|5866.54|5866.04|90
1729273000000|2024-10-18 17:36:40|5866.79|5866.29|5866.79|5866.29|5866.79|5866.29|5866.79|5866.29|39
1729273010000|2024-10-18 17:36:50|5866.54|5866.04|5866.54|5866.04|5866.79|5866.29|5866.54|5866.04|151
1729273020000|2024-10-18 17:37:00|5866.29|5865.79|5866.54|5866.04|5866.54|5866.04|5866.29|5865.79|116
1729273030000|2024-10-18 17:37:10|||||||||20
1729273040000|2024-10-18 17:37:20|5866.29|5865.79|5866.29|5865.79|5866.54|5866.04|5866.29|5865.79|94
1729273050000|2024-10-18 17:37:30|||||||||12
1729273060000|2024-10-18 17:37:40|5866.04|5865.54|5866.04|5865.54|5866.04|5865.54|5866.04|5865.54|73
1729273070000|2024-10-18 17:37:50|5866.29|5865.79|5866.29|5865.79|5866.29|5865.79|5866.29|5865.79|58
1729273080000|2024-10-18 17:38:00|||||||||11
1729273090000|2024-10-18 17:38:10|5866.54|5866.04|5866.54|5866.04|5866.54|5866.04|5866.41|5865.91|63
1729273100000|2024-10-18 17:38:20|5866.79|5866.29|5867.04|5866.54|5867.04|5866.54|5866.79|5866.29|159
1729273110000|2024-10-18 17:38:30|5866.79|5866.29|5867.04|5866.54|5867.04|5866.54|5866.79|5866.29|80
1729273120000|2024-10-18 17:38:40|||||||||25
1729273130000|2024-10-18 17:38:50|||||||||16
1729273140000|2024-10-18 17:39:00|||||||||12
1729273150000|2024-10-18 17:39:10|5867.29|5866.79|5867.54|5867.04|5867.54|5867.04|5867.29|5866.79|72
1729273160000|2024-10-18 17:39:20|5867.79|5867.29|5867.79|5867.29|5867.79|5867.29|5867.54|5867.04|221
1729273170000|2024-10-18 17:39:30|||||||||43
1729273180000|2024-10-18 17:39:40|||||||||7
1729273190000|2024-10-18 17:39:50|5867.54|5867.04|5867.79|5867.29|5867.79|5867.29|5867.54|5867.04|149
1729273200000|2024-10-18 17:40:00|||||||||19
1729273210000|2024-10-18 17:40:10|5867.54|5867.04|5867.79|5867.29|5867.79|5867.29|5867.54|5867.04|67
1729273220000|2024-10-18 17:40:20|5867.54|5867.04|5867.54|5867.04|5867.79|5867.29|5867.54|5867.04|56
1729273230000|2024-10-18 17:40:30|5867.79|5867.29|5867.79|5867.29|5868.04|5867.54|5867.79|5867.29|204
1729273240000|2024-10-18 17:40:40|||||||||31
1729273250000|2024-10-18 17:40:50|5867.54|5867.04|5867.54|5867.04|5867.54|5867.04|5867.29|5866.79|107
1729273260000|2024-10-18 17:41:00|5867.29|5866.79|5867.04|5866.54|5867.29|5866.79|5866.79|5866.29|110
1729273270000|2024-10-18 17:41:10|5867.16|5866.66|5867.04|5866.54|5867.29|5866.79|5867.04|5866.54|106
1729273280000|2024-10-18 17:41:20|||||||||3
1729273290000|2024-10-18 17:41:30|5867.29|5866.79|5867.29|5866.79|5867.54|5867.04|5867.29|5866.79|37
1729273300000|2024-10-18 17:41:40|5867.16|5866.66|5867.04|5866.54|5867.16|5866.66|5867.04|5866.54|47
1729273310000|2024-10-18 17:41:50|5867.29|5866.79|5867.54|5867.04|5867.54|5867.04|5867.29|5866.79|90
1729273320000|2024-10-18 17:42:00|5867.79|5867.29|5867.79|5867.29|5867.79|5867.29|5867.79|5867.29|23
1729273330000|2024-10-18 17:42:10|5867.54|5867.04|5867.54|5867.04|5867.54|5867.04|5867.54|5867.04|157
1729273340000|2024-10-18 17:42:20|5867.79|5867.29|5868.04|5867.54|5868.04|5867.54|5867.79|5867.29|107
1729273350000|2024-10-18 17:42:30|5868.29|5867.79|5868.54|5868.04|5868.54|5868.04|5868.04|5867.54|354
1729273360000|2024-10-18 17:42:40|||||||||110
1729273370000|2024-10-18 17:42:50|5868.04|5867.54|5868.04|5867.54|5868.04|5867.54|5868.04|5867.54|226
1729273380000|2024-10-18 17:43:00|5867.79|5867.29|5867.04|5866.54|5867.79|5867.29|5867.04|5866.54|269
1729273390000|2024-10-18 17:43:10|5866.79|5866.29|5867.04|5866.54|5867.04|5866.54|5866.79|5866.29|142
1729273400000|2024-10-18 17:43:20|5867.29|5866.79|5867.04|5866.54|5867.29|5866.79|5867.04|5866.54|41
1729273410000|2024-10-18 17:43:30|5866.79|5866.29|5867.04|5866.54|5867.04|5866.54|5866.79|5866.29|136
1729273420000|2024-10-18 17:43:40|5867.29|5866.79|5867.04|5866.54|5867.29|5866.79|5867.04|5866.54|82
1729273430000|2024-10-18 17:43:50|5867.29|5866.79|5867.29|5866.79|5867.29|5866.79|5867.29|5866.79|95
1729273440000|2024-10-18 17:44:00|5867.04|5866.54|5867.29|5866.79|5867.29|5866.79|5867.04|5866.54|40
1729273450000|2024-10-18 17:44:10|5867.54|5867.04|5867.54|5867.04|5867.54|5867.04|5867.54|5867.04|65
1729273460000|2024-10-18 17:44:20|5867.79|5867.29|5867.29|5866.79|5867.79|5867.29|5867.04|5866.54|92
1729273470000|2024-10-18 17:44:30|5867.54|5867.04|5867.79|5867.29|5867.79|5867.29|5867.54|5867.04|271
1729273480000|2024-10-18 17:44:40|5868.04|5867.54|5868.04|5867.54|5868.29|5867.79|5868.04|5867.54|255
1729273490000|2024-10-18 17:44:50|||||||||61
1729273500000|2024-10-18 17:45:00|||||||||109
1729273510000|2024-10-18 17:45:10|5868.29|5867.79|5868.29|5867.79|5868.29|5867.79|5868.29|5867.79|118
1729273520000|2024-10-18 17:45:20|5868.54|5868.04|5868.41|5867.91|5868.54|5868.04|5868.29|5867.79|129
1729273530000|2024-10-18 17:45:30|5868.29|5867.79|5868.29|5867.79|5868.54|5868.04|5868.29|5867.79|38
1729273540000|2024-10-18 17:45:40|5868.54|5868.04|5868.29|5867.79|5868.54|5868.04|5868.29|5867.79|203
1729273550000|2024-10-18 17:45:50|5868.54|5868.04|5868.79|5868.29|5868.79|5868.29|5868.54|5868.04|79
1729273560000|2024-10-18 17:46:00|5868.54|5868.04|5868.54|5868.04|5868.79|5868.29|5868.29|5867.79|159
1729273570000|2024-10-18 17:46:10|5868.29|5867.79|5868.29|5867.79|5868.29|5867.79|5868.29|5867.79|252
1729273580000|2024-10-18 17:46:20|5868.54|5868.04|5868.79|5868.29|5868.79|5868.29|5868.54|5868.04|155
1729273590000|2024-10-18 17:46:30|5868.54|5868.04|5868.54|5868.04|5868.54|5868.04|5868.54|5868.04|104
1729273600000|2024-10-18 17:46:40|5868.29|5867.79|5868.54|5868.04|5868.54|5868.04|5868.29|5867.79|128
1729273610000|2024-10-18 17:46:50|||||||||17
1729273620000|2024-10-18 17:47:00|5868.29|5867.79|5868.29|5867.79|5868.54|5868.04|5868.29|5867.79|103
1729273630000|2024-10-18 17:47:10|5867.79|5867.29|5867.79|5867.29|5867.79|5867.29|5867.54|5867.04|271
1729273640000|2024-10-18 17:47:20|5867.54|5867.04|5867.79|5867.29|5867.79|5867.29|5867.54|5867.04|210
1729273650000|2024-10-18 17:47:30|5867.54|5867.04|5867.79|5867.29|5868.04|5867.54|5867.54|5867.04|225
1729273660000|2024-10-18 17:47:40|5868.04|5867.54|5868.04|5867.54|5868.04|5867.54|5868.04|5867.54|76
1729273670000|2024-10-18 17:47:50|5868.29|5867.79|5868.04|5867.54|5868.29|5867.79|5868.04|5867.54|96
1729273680000|2024-10-18 17:48:00|5868.16|5867.66|5868.29|5867.79|5868.41|5867.91|5868.04|5867.54|284
1729273690000|2024-10-18 17:48:10|5868.16|5867.66|5867.79|5867.29|5868.16|5867.66|5867.79|5867.29|148
1729273700000|2024-10-18 17:48:20|5867.54|5867.04|5867.04|5866.54|5867.54|5867.04|5867.04|5866.54|97
1729273710000|2024-10-18 17:48:30|5867.29|5866.79|5866.79|5866.29|5867.29|5866.79|5866.79|5866.29|214
1729273720000|2024-10-18 17:48:40|5867.04|5866.54|5867.04|5866.54|5867.04|5866.54|5866.79|5866.29|75
1729273730000|2024-10-18 17:48:50|||||||||18
1729273740000|2024-10-18 17:49:00|5867.29|5866.79|5867.04|5866.54|5867.29|5866.79|5867.04|5866.54|114
1729273750000|2024-10-18 17:49:10|5867.29|5866.79|5867.29|5866.79|5867.41|5866.91|5867.29|5866.79|34
1729273760000|2024-10-18 17:49:20|5867.16|5866.66|5867.04|5866.54|5867.29|5866.79|5867.04|5866.54|56
1729273770000|2024-10-18 17:49:30|5866.79|5866.29|5867.04|5866.54|5867.04|5866.54|5866.79|5866.29|44
1729273780000|2024-10-18 17:49:40|||||||||38
1729273790000|2024-10-18 17:49:50|||||||||49
1729273800000|2024-10-18 17:50:00|5867.29|5866.79|5867.04|5866.54|5867.29|5866.79|5867.04|5866.54|37
1729273810000|2024-10-18 17:50:10|5867.29|5866.79|5867.04|5866.54|5867.54|5867.04|5866.79|5866.29|168
1729273820000|2024-10-18 17:50:20|5866.79|5866.29|5866.79|5866.29|5867.04|5866.54|5866.54|5866.04|136
1729273830000|2024-10-18 17:50:30|5866.91|5866.41|5866.54|5866.04|5867.04|5866.54|5866.54|5866.04|83
1729273840000|2024-10-18 17:50:40|5866.29|5865.79|5866.54|5866.04|5866.54|5866.04|5866.29|5865.79|429
1729273850000|2024-10-18 17:50:50|||||||||40
1729273860000|2024-10-18 17:51:00|5866.79|5866.29|5866.79|5866.29|5866.79|5866.29|5866.54|5866.04|146
1729273870000|2024-10-18 17:51:10|5867.04|5866.54|5867.04|5866.54|5867.04|5866.54|5867.04|5866.54|75
1729273880000|2024-10-18 17:51:20|5866.79|5866.29|5866.54|5866.04|5866.79|5866.29|5866.54|5866.04|66
1729273890000|2024-10-18 17:51:30|5866.79|5866.29|5867.04|5866.54|5867.04|5866.54|5866.54|5866.04|53
1729273900000|2024-10-18 17:51:40|5867.29|5866.79|5867.29|5866.79|5867.41|5866.91|5867.29|5866.79|126
1729273910000|2024-10-18 17:51:50|5867.41|5866.91|5867.29|5866.79|5867.41|5866.91|5867.29|5866.79|38
1729273920000|2024-10-18 17:52:00|5867.41|5866.91|5867.79|5867.29|5867.79|5867.29|5867.29|5866.79|377
1729273930000|2024-10-18 17:52:10|5867.54|5867.04|5867.29|5866.79|5867.54|5867.04|5867.29|5866.79|63
1729273940000|2024-10-18 17:52:20|5867.04|5866.54|5867.04|5866.54|5867.04|5866.54|5867.04|5866.54|57
1729273950000|2024-10-18 17:52:30|5867.29|5866.79|5867.29|5866.79|5867.29|5866.79|5867.29|5866.79|17
1729273960000|2024-10-18 17:52:40|5867.04|5866.54|5867.29|5866.79|5867.29|5866.79|5867.04|5866.54|142
1729273970000|2024-10-18 17:52:50|||||||||107
1729273980000|2024-10-18 17:53:00|5867.04|5866.54|5866.79|5866.29|5867.04|5866.54|5866.54|5866.04|165
1729273990000|2024-10-18 17:53:10|5866.54|5866.04|5866.29|5865.79|5866.79|5866.29|5866.29|5865.79|125
1729274000000|2024-10-18 17:53:20|5866.04|5865.54|5866.29|5865.79|5866.29|5865.79|5866.04|5865.54|173
1729274010000|2024-10-18 17:53:30|5866.04|5865.54|5865.79|5865.29|5866.04|5865.54|5865.79|5865.29|197
1729274020000|2024-10-18 17:53:40|5865.54|5865.04|5865.79|5865.29|5865.79|5865.29|5865.54|5865.04|201
1729274030000|2024-10-18 17:53:50|||||||||14
1729274040000|2024-10-18 17:54:00|||||||||24
1729274050000|2024-10-18 17:54:10|5865.54|5865.04|5865.54|5865.04|5865.79|5865.29|5865.29|5864.79|249
1729274060000|2024-10-18 17:54:20|5865.29|5864.79|5865.54|5865.04|5865.54|5865.04|5865.04|5864.54|311
1729274070000|2024-10-18 17:54:30|5865.29|5864.79|5865.29|5864.79|5865.79|5865.29|5865.29|5864.79|161
1729274080000|2024-10-18 17:54:40|5865.04|5864.54|5865.29|5864.79|5865.29|5864.79|5865.04|5864.54|71
1729274090000|2024-10-18 17:54:50|5865.04|5864.54|5865.04|5864.54|5865.04|5864.54|5864.79|5864.29|129
1729274100000|2024-10-18 17:55:00|5864.79|5864.29|5864.54|5864.04|5864.79|5864.29|5864.04|5863.54|776
1729274110000|2024-10-18 17:55:10|5864.29|5863.79|5865.04|5864.54|5865.04|5864.54|5864.29|5863.79|318
1729274120000|2024-10-18 17:55:20|5865.29|5864.79|5865.04|5864.54|5865.29|5864.79|5864.79|5864.29|258
1729274130000|2024-10-18 17:55:30|5864.54|5864.04|5864.79|5864.29|5864.79|5864.29|5864.54|5864.04|293
1729274140000|2024-10-18 17:55:40|5864.54|5864.04|5864.79|5864.29|5864.79|5864.29|5864.54|5864.04|202
1729274150000|2024-10-18 17:55:50|5865.04|5864.54|5864.79|5864.29|5865.04|5864.54|5864.79|5864.29|93
1729274160000|2024-10-18 17:56:00|5865.04|5864.54|5865.04|5864.54|5865.04|5864.54|5865.04|5864.54|61
1729274170000|2024-10-18 17:56:10|5865.29|5864.79|5865.29|5864.79|5865.29|5864.79|5865.04|5864.54|107
1729274180000|2024-10-18 17:56:20|5865.54|5865.04|5865.04|5864.54|5865.54|5865.04|5865.04|5864.54|220
1729274190000|2024-10-18 17:56:30|||||||||73
1729274200000|2024-10-18 17:56:40|5865.29|5864.79|5865.29|5864.79|5865.29|5864.79|5865.04|5864.54|148
1729274210000|2024-10-18 17:56:50|||||||||46
1729274220000|2024-10-18 17:57:00|5865.04|5864.54|5864.79|5864.29|5865.04|5864.54|5864.54|5864.04|230
1729274230000|2024-10-18 17:57:10|5864.54|5864.04|5865.04|5864.54|5865.04|5864.54|5864.54|5864.04|102
1729274240000|2024-10-18 17:57:20|5864.79|5864.29|5865.04|5864.54|5865.29|5864.79|5864.79|5864.29|221
1729274250000|2024-10-18 17:57:30|5865.29|5864.79|5865.04|5864.54|5865.29|5864.79|5865.04|5864.54|43
1729274260000|2024-10-18 17:57:40|5864.79|5864.29|5865.04|5864.54|5865.04|5864.54|5864.79|5864.29|103
1729274270000|2024-10-18 17:57:50|5865.29|5864.79|5865.54|5865.04|5865.54|5865.04|5865.29|5864.79|125
1729274280000|2024-10-18 17:58:00|5865.29|5864.79|5865.29|5864.79|5865.29|5864.79|5865.29|5864.79|78
1729274290000|2024-10-18 17:58:10|5865.04|5864.54|5865.29|5864.79|5865.29|5864.79|5865.04|5864.54|70
1729274300000|2024-10-18 17:58:20|5865.54|5865.04|5865.29|5864.79|5865.54|5865.04|5865.29|5864.79|98
1729274310000|2024-10-18 17:58:30|5865.54|5865.04|5865.29|5864.79|5865.54|5865.04|5865.04|5864.54|100
1729274320000|2024-10-18 17:58:40|||||||||2
1729274330000|2024-10-18 17:58:50|5865.04|5864.54|5865.29|5864.79|5865.29|5864.79|5865.04|5864.54|96
1729274340000|2024-10-18 17:59:00|5865.04|5864.54|5865.04|5864.54|5865.29|5864.79|5865.04|5864.54|64
1729274350000|2024-10-18 17:59:10|5865.29|5864.79|5865.29|5864.79|5865.29|5864.79|5865.29|5864.79|61
1729274360000|2024-10-18 17:59:20|5865.54|5865.04|5865.04|5864.54|5865.54|5865.04|5865.04|5864.54|331
1729274370000|2024-10-18 17:59:30|5865.29|5864.79|5865.54|5865.04|5865.54|5865.04|5865.29|5864.79|152
1729274380000|2024-10-18 17:59:40|5865.04|5864.54|5865.04|5864.54|5865.29|5864.79|5865.04|5864.54|61
1729274390000|2024-10-18 17:59:50|||||||||116
1729274400000|2024-10-18 18:00:00|5864.79|5864.29|5865.04|5864.54|5865.04|5864.54|5864.54|5864.04|286
1729274410000|2024-10-18 18:00:10|5864.79|5864.29|5864.54|5864.04|5864.79|5864.29|5864.54|5864.04|417
1729274420000|2024-10-18 18:00:20|5864.29|5863.79|5864.54|5864.04|5864.54|5864.04|5864.29|5863.79|198
1729274430000|2024-10-18 18:00:30|5864.29|5863.79|5864.54|5864.04|5864.79|5864.29|5864.29|5863.79|113
1729274440000|2024-10-18 18:00:40|5864.29|5863.79|5864.04|5863.54|5864.29|5863.79|5864.04|5863.54|79
1729274450000|2024-10-18 18:00:50|5864.29|5863.79|5864.29|5863.79|5864.29|5863.79|5864.29|5863.79|122
1729274460000|2024-10-18 18:01:00|5864.04|5863.54|5864.29|5863.79|5864.29|5863.79|5864.04|5863.54|443
1729274470000|2024-10-18 18:01:10|5864.04|5863.54|5859.54|5859.04|5864.04|5863.54|5859.54|5859.04|3034
1729274480000|2024-10-18 18:01:20|5859.29|5858.79|5860.79|5860.29|5860.79|5860.29|5857.29|5856.79|3070
1729274490000|2024-10-18 18:01:30|5860.54|5860.04|5861.79|5861.29|5862.04|5861.54|5860.54|5860.04|1486
1729274500000|2024-10-18 18:01:40|5861.54|5861.04|5862.29|5861.79|5862.54|5862.04|5861.54|5861.04|582
1729274510000|2024-10-18 18:01:50|5862.54|5862.04|5862.54|5862.04|5862.54|5862.04|5862.29|5861.79|407
1729274520000|2024-10-18 18:02:00|5862.29|5861.79|5862.79|5862.29|5862.79|5862.29|5862.29|5861.79|505
1729274530000|2024-10-18 18:02:10|5862.54|5862.04|5862.79|5862.29|5862.79|5862.29|5862.29|5861.79|460
1729274540000|2024-10-18 18:02:20|5862.54|5862.04|5863.29|5862.79|5863.29|5862.79|5862.54|5862.04|521
1729274550000|2024-10-18 18:02:30|5863.04|5862.54|5863.54|5863.04|5863.54|5863.04|5863.04|5862.54|326
1729274560000|2024-10-18 18:02:40|5863.29|5862.79|5863.54|5863.04|5863.54|5863.04|5863.29|5862.79|128
1729274570000|2024-10-18 18:02:50|5863.29|5862.79|5863.04|5862.54|5863.29|5862.79|5863.04|5862.54|217
1729274580000|2024-10-18 18:03:00|5863.29|5862.79|5863.29|5862.79|5863.29|5862.79|5863.04|5862.54|174
1729274590000|2024-10-18 18:03:10|5863.54|5863.04|5864.04|5863.54|5864.29|5863.79|5863.54|5863.04|338
1729274600000|2024-10-18 18:03:20|5863.79|5863.29|5863.79|5863.29|5863.79|5863.29|5863.79|5863.29|109
1729274610000|2024-10-18 18:03:30|5863.54|5863.04|5864.04|5863.54|5864.04|5863.54|5863.54|5863.04|218
1729274620000|2024-10-18 18:03:40|5863.79|5863.29|5864.79|5864.29|5864.79|5864.29|5863.79|5863.29|286
1729274630000|2024-10-18 18:03:50|5865.04|5864.54|5865.29|5864.79|5865.29|5864.79|5865.04|5864.54|251
1729274640000|2024-10-18 18:04:00|5865.54|5865.04|5865.29|5864.79|5865.54|5865.04|5865.04|5864.54|400
1729274650000|2024-10-18 18:04:10|5865.54|5865.04|5866.29|5865.79|5866.29|5865.79|5865.54|5865.04|433
1729274660000|2024-10-18 18:04:20|5866.04|5865.54|5866.04|5865.54|5866.54|5866.04|5865.79|5865.29|495
1729274670000|2024-10-18 18:04:30|5865.79|5865.29|5865.54|5865.04|5865.79|5865.29|5865.54|5865.04|194
1729274680000|2024-10-18 18:04:40|5865.79|5865.29|5865.79|5865.29|5866.04|5865.54|5865.79|5865.29|311
1729274690000|2024-10-18 18:04:50|||||||||142
1729274700000|2024-10-18 18:05:00|5866.04|5865.54|5866.29|5865.79|5866.29|5865.79|5866.04|5865.54|114
1729274710000|2024-10-18 18:05:10|5866.04|5865.54|5865.79|5865.29|5866.04|5865.54|5865.79|5865.29|222
1729274720000|2024-10-18 18:05:20|||||||||110
1729274730000|2024-10-18 18:05:30|5865.66|5865.16|5865.79|5865.29|5865.79|5865.29|5865.54|5865.04|202
1729274740000|2024-10-18 18:05:40|5866.04|5865.54|5865.54|5865.04|5866.04|5865.54|5865.54|5865.04|242
1729274750000|2024-10-18 18:05:50|5865.66|5865.16|5866.04|5865.54|5866.04|5865.54|5865.54|5865.04|142
1729274760000|2024-10-18 18:06:00|||||||||45
1729274770000|2024-10-18 18:06:10|5866.16|5865.66|5866.04|5865.54|5866.16|5865.66|5865.79|5865.29|201
1729274780000|2024-10-18 18:06:20|5865.79|5865.29|5865.79|5865.29|5865.79|5865.29|5865.66|5865.16|48
1729274790000|2024-10-18 18:06:30|5865.54|5865.04|5865.54|5865.04|5865.54|5865.04|5865.54|5865.04|134
1729274800000|2024-10-18 18:06:40|5865.66|5865.16|5866.04|5865.54|5866.04|5865.54|5865.54|5865.04|92
1729274810000|2024-10-18 18:06:50|5866.29|5865.79|5865.54|5865.04|5866.29|5865.79|5865.54|5865.04|235
1729274820000|2024-10-18 18:07:00|5865.66|5865.16|5864.79|5864.29|5865.79|5865.29|5864.79|5864.29|564
1729274830000|2024-10-18 18:07:10|5865.04|5864.54|5864.79|5864.29|5865.04|5864.54|5864.79|5864.29|198
1729274840000|2024-10-18 18:07:20|5865.04|5864.54|5865.04|5864.54|5865.04|5864.54|5864.79|5864.29|151
1729274850000|2024-10-18 18:07:30|5865.29|5864.79|5865.04|5864.54|5865.29|5864.79|5865.04|5864.54|268
1729274860000|2024-10-18 18:07:40|5864.79|5864.29|5865.04|5864.54|5865.04|5864.54|5864.79|5864.29|128
1729274870000|2024-10-18 18:07:50|5865.29|5864.79|5865.29|5864.79|5865.29|5864.79|5865.29|5864.79|84
1729274880000|2024-10-18 18:08:00|5865.04|5864.54|5865.29|5864.79|5865.29|5864.79|5865.04|5864.54|78
1729274890000|2024-10-18 18:08:10|5865.04|5864.54|5865.04|5864.54|5865.04|5864.54|5865.04|5864.54|27
1729274900000|2024-10-18 18:08:20|5865.16|5864.66|5865.29|5864.79|5865.29|5864.79|5865.04|5864.54|117
1729274910000|2024-10-18 18:08:30|5865.54|5865.04|5865.79|5865.29|5865.79|5865.29|5865.54|5865.04|82
1729274920000|2024-10-18 18:08:40|||||||||9
1729274930000|2024-10-18 18:08:50|5865.54|5865.04|5866.04|5865.54|5866.04|5865.54|5865.54|5865.04|167
1729274940000|2024-10-18 18:09:00|5866.29|5865.79|5865.79|5865.29|5866.29|5865.79|5865.79|5865.29|165
1729274950000|2024-10-18 18:09:10|5866.04|5865.54|5866.04|5865.54|5866.04|5865.54|5866.04|5865.54|67
1729274960000|2024-10-18 18:09:20|5866.29|5865.79|5866.29|5865.79|5866.29|5865.79|5866.29|5865.79|80
1729274970000|2024-10-18 18:09:30|5866.54|5866.04|5866.29|5865.79|5866.54|5866.04|5866.29|5865.79|91
1729274980000|2024-10-18 18:09:40|5866.04|5865.54|5866.29|5865.79|5866.29|5865.79|5866.04|5865.54|86
1729274990000|2024-10-18 18:09:50|5866.54|5866.04|5866.54|5866.04|5866.54|5866.04|5866.54|5866.04|145
1729275000000|2024-10-18 18:10:00|5866.79|5866.29|5867.04|5866.54|5867.29|5866.79|5866.54|5866.04|541
1729275010000|2024-10-18 18:10:10|5866.79|5866.29|5867.04|5866.54|5867.04|5866.54|5866.54|5866.04|176
1729275020000|2024-10-18 18:10:20|5867.29|5866.79|5867.04|5866.54|5867.29|5866.79|5867.04|5866.54|70
1729275030000|2024-10-18 18:10:30|5867.29|5866.79|5867.79|5867.29|5867.79|5867.29|5867.29|5866.79|403
1729275040000|2024-10-18 18:10:40|5867.54|5867.04|5867.79|5867.29|5867.79|5867.29|5867.54|5867.04|412
1729275050000|2024-10-18 18:10:50|||||||||87
1729275060000|2024-10-18 18:11:00|5868.04|5867.54|5868.04|5867.54|5868.04|5867.54|5868.04|5867.54|84
1729275070000|2024-10-18 18:11:10|5867.79|5867.29|5867.79|5867.29|5868.04|5867.54|5867.54|5867.04|247
1729275080000|2024-10-18 18:11:20|5867.54|5867.04|5867.54|5867.04|5867.79|5867.29|5867.54|5867.04|115
1729275090000|2024-10-18 18:11:30|||||||||50
1729275100000|2024-10-18 18:11:40|5867.79|5867.29|5867.79|5867.29|5867.79|5867.29|5867.79|5867.29|284
1729275110000|2024-10-18 18:11:50|5867.66|5867.16|5867.79|5867.29|5867.91|5867.41|5867.66|5867.16|242
1729275120000|2024-10-18 18:12:00|5867.54|5867.04|5867.54|5867.04|5867.79|5867.29|5867.54|5867.04|141
1729275130000|2024-10-18 18:12:10|5867.79|5867.29|5867.79|5867.29|5867.79|5867.29|5867.41|5866.91|159
1729275140000|2024-10-18 18:12:20|||||||||4
1729275150000|2024-10-18 18:12:30|||||||||35
1729275160000|2024-10-18 18:12:40|5868.04|5867.54|5868.04|5867.54|5868.04|5867.54|5868.04|5867.54|52
1729275170000|2024-10-18 18:12:50|5868.29|5867.79|5868.54|5868.04|5869.04|5868.54|5868.29|5867.79|745
1729275180000|2024-10-18 18:13:00|5868.79|5868.29|5868.79|5868.29|5868.79|5868.29|5868.54|5868.04|243
1729275190000|2024-10-18 18:13:10|5868.54|5868.04|5868.79|5868.29|5868.79|5868.29|5868.54|5868.04|253
1729275200000|2024-10-18 18:13:20|5868.54|5868.04|5868.29|5867.79|5868.54|5868.04|5868.29|5867.79|122
1729275210000|2024-10-18 18:13:30|5868.54|5868.04|5868.79|5868.29|5868.79|5868.29|5868.54|5868.04|170
1729275220000|2024-10-18 18:13:40|5868.54|5868.04|5868.54|5868.04|5868.79|5868.29|5868.54|5868.04|172
1729275230000|2024-10-18 18:13:50|5868.29|5867.79|5868.54|5868.04|5868.54|5868.04|5868.29|5867.79|187
1729275240000|2024-10-18 18:14:00|5868.79|5868.29|5868.54|5868.04|5868.79|5868.29|5868.29|5867.79|159
1729275250000|2024-10-18 18:14:10|5868.79|5868.29|5868.79|5868.29|5868.79|5868.29|5868.79|5868.29|110
1729275260000|2024-10-18 18:14:20|5868.54|5868.04|5868.79|5868.29|5869.04|5868.54|5868.54|5868.04|248
1729275270000|2024-10-18 18:14:30|5869.04|5868.54|5868.79|5868.29|5869.04|5868.54|5868.79|5868.29|95
1729275280000|2024-10-18 18:14:40|5869.04|5868.54|5869.04|5868.54|5869.04|5868.54|5868.79|5868.29|124
1729275290000|2024-10-18 18:14:50|5869.29|5868.79|5869.04|5868.54|5869.29|5868.79|5869.04|5868.54|157
1729275300000|2024-10-18 18:15:00|5868.79|5868.29|5869.04|5868.54|5869.04|5868.54|5868.79|5868.29|208
1729275310000|2024-10-18 18:15:10|5869.29|5868.79|5869.04|5868.54|5869.29|5868.79|5869.04|5868.54|175
1729275320000|2024-10-18 18:15:20|5869.29|5868.79|5869.29|5868.79|5869.29|5868.79|5869.29|5868.79|105
1729275330000|2024-10-18 18:15:30|||||||||150
1729275340000|2024-10-18 18:15:40|||||||||39
1729275350000|2024-10-18 18:15:50|5869.04|5868.54|5869.04|5868.54|5869.04|5868.54|5869.04|5868.54|101
1729275360000|2024-10-18 18:16:00|5869.29|5868.79|5869.29|5868.79|5869.29|5868.79|5869.29|5868.79|56
1729275370000|2024-10-18 18:16:10|5869.04|5868.54|5869.04|5868.54|5869.04|5868.54|5869.04|5868.54|203
1729275380000|2024-10-18 18:16:20|||||||||10
1729275390000|2024-10-18 18:16:30|5869.29|5868.79|5869.54|5869.04|5869.79|5869.29|5869.29|5868.79|301
1729275400000|2024-10-18 18:16:40|5869.66|5869.16|5869.54|5869.04|5869.79|5869.29|5869.54|5869.04|157
1729275410000|2024-10-18 18:16:50|5869.29|5868.79|5869.29|5868.79|5869.29|5868.79|5869.29|5868.79|111
1729275420000|2024-10-18 18:17:00|5869.54|5869.04|5869.54|5869.04|5869.54|5869.04|5869.54|5869.04|106
1729275430000|2024-10-18 18:17:10|||||||||108
1729275440000|2024-10-18 18:17:20|||||||||149
1729275450000|2024-10-18 18:17:30|5869.79|5869.29|5869.79|5869.29|5869.79|5869.29|5869.79|5869.29|170
1729275460000|2024-10-18 18:17:40|5870.04|5869.54|5870.29|5869.79|5870.29|5869.79|5870.04|5869.54|329
1729275470000|2024-10-18 18:17:50|||||||||235
1729275480000|2024-10-18 18:18:00|5870.54|5870.04|5870.54|5870.04|5871.04|5870.54|5870.54|5870.04|521
1729275490000|2024-10-18 18:18:10|5870.79|5870.29|5870.54|5870.04|5870.79|5870.29|5870.41|5869.91|371
1729275500000|2024-10-18 18:18:20|5870.29|5869.79|5870.04|5869.54|5870.29|5869.79|5870.04|5869.54|181
1729275510000|2024-10-18 18:18:30|||||||||257
1729275520000|2024-10-18 18:18:40|5869.79|5869.29|5869.79|5869.29|5869.79|5869.29|5869.79|5869.29|162
1729275530000|2024-10-18 18:18:50|5870.04|5869.54|5870.04|5869.54|5870.04|5869.54|5870.04|5869.54|85
1729275540000|2024-10-18 18:19:00|5870.29|5869.79|5869.79|5869.29|5870.29|5869.79|5869.54|5869.04|286
1729275550000|2024-10-18 18:19:10|||||||||17
1729275560000|2024-10-18 18:19:20|5870.04|5869.54|5870.04|5869.54|5870.04|5869.54|5870.04|5869.54|186
1729275570000|2024-10-18 18:19:30|5870.29|5869.79|5870.29|5869.79|5870.29|5869.79|5870.29|5869.79|61
1729275580000|2024-10-18 18:19:40|5870.54|5870.04|5870.54|5870.04|5870.54|5870.04|5870.54|5870.04|156
1729275590000|2024-10-18 18:19:50|5870.79|5870.29|5870.79|5870.29|5870.79|5870.29|5870.79|5870.29|147
1729275600000|2024-10-18 18:20:00|5870.54|5870.04|5870.79|5870.29|5870.79|5870.29|5870.54|5870.04|161
1729275610000|2024-10-18 18:20:10|5870.54|5870.04|5870.29|5869.79|5870.79|5870.29|5870.29|5869.79|181
1729275620000|2024-10-18 18:20:20|5870.54|5870.04|5870.54|5870.04|5870.79|5870.29|5870.54|5870.04|107
1729275630000|2024-10-18 18:20:30|5870.79|5870.29|5870.54|5870.04|5870.79|5870.29|5870.54|5870.04|192
1729275640000|2024-10-18 18:20:40|5870.29|5869.79|5870.54|5870.04|5870.54|5870.04|5870.29|5869.79|144
1729275650000|2024-10-18 18:20:50|5870.29|5869.79|5869.79|5869.29|5870.29|5869.79|5869.79|5869.29|251
1729275660000|2024-10-18 18:21:00|5870.04|5869.54|5870.04|5869.54|5870.04|5869.54|5869.79|5869.29|183
1729275670000|2024-10-18 18:21:10|5870.29|5869.79|5870.04|5869.54|5870.29|5869.79|5870.04|5869.54|176
1729275680000|2024-10-18 18:21:20|5870.29|5869.79|5870.04|5869.54|5870.29|5869.79|5870.04|5869.54|189
1729275690000|2024-10-18 18:21:30|||||||||12
1729275700000|2024-10-18 18:21:40|5869.79|5869.29|5870.04|5869.54|5870.04|5869.54|5869.54|5869.04|391
1729275710000|2024-10-18 18:21:50|||||||||43
1729275720000|2024-10-18 18:22:00|5869.79|5869.29|5870.04|5869.54|5870.04|5869.54|5869.79|5869.29|94
1729275730000|2024-10-18 18:22:10|5870.29|5869.79|5870.29|5869.79|5870.29|5869.79|5870.29|5869.79|66
1729275740000|2024-10-18 18:22:20|5870.04|5869.54|5870.29|5869.79|5870.29|5869.79|5870.04|5869.54|91
1729275750000|2024-10-18 18:22:30|5870.54|5870.04|5870.54|5870.04|5870.54|5870.04|5870.29|5869.79|161
1729275760000|2024-10-18 18:22:40|5870.29|5869.79|5870.54|5870.04|5870.79|5870.29|5870.29|5869.79|153
1729275770000|2024-10-18 18:22:50|5870.29|5869.79|5870.29|5869.79|5870.29|5869.79|5870.29|5869.79|77
1729275780000|2024-10-18 18:23:00|5870.54|5870.04|5870.29|5869.79|5870.54|5870.04|5870.29|5869.79|202
1729275790000|2024-10-18 18:23:10|||||||||19
1729275800000|2024-10-18 18:23:20|5870.04|5869.54|5869.54|5869.04|5870.29|5869.79|5869.54|5869.04|270
1729275810000|2024-10-18 18:23:30|5869.79|5869.29|5869.79|5869.29|5869.79|5869.29|5869.79|5869.29|141
1729275820000|2024-10-18 18:23:40|5870.04|5869.54|5870.29|5869.79|5870.29|5869.79|5870.04|5869.54|68
1729275830000|2024-10-18 18:23:50|5870.04|5869.54|5870.04|5869.54|5870.04|5869.54|5870.04|5869.54|102
1729275840000|2024-10-18 18:24:00|5870.29|5869.79|5870.04|5869.54|5870.29|5869.79|5870.04|5869.54|68
1729275850000|2024-10-18 18:24:10|5870.54|5870.04|5870.54|5870.04|5870.54|5870.04|5870.54|5870.04|118
1729275860000|2024-10-18 18:24:20|5870.29|5869.79|5870.41|5869.91|5870.54|5870.04|5870.29|5869.79|167
1729275870000|2024-10-18 18:24:30|5870.54|5870.04|5870.79|5870.29|5870.79|5870.29|5870.54|5870.04|53
1729275880000|2024-10-18 18:24:40|5871.04|5870.54|5870.79|5870.29|5871.04|5870.54|5870.79|5870.29|184
1729275890000|2024-10-18 18:24:50|5870.54|5870.04|5870.79|5870.29|5870.79|5870.29|5870.54|5870.04|119
1729275900000|2024-10-18 18:25:00|||||||||64
1729275910000|2024-10-18 18:25:10|5871.04|5870.54|5871.04|5870.54|5871.04|5870.54|5870.79|5870.29|335
1729275920000|2024-10-18 18:25:20|5870.79|5870.29|5870.79|5870.29|5870.79|5870.29|5870.54|5870.04|109
1729275930000|2024-10-18 18:25:30|5871.04|5870.54|5871.04|5870.54|5871.04|5870.54|5871.04|5870.54|87
1729275940000|2024-10-18 18:25:40|||||||||20
1729275950000|2024-10-18 18:25:50|5871.29|5870.79|5871.54|5871.04|5871.79|5871.29|5871.29|5870.79|552
1729275960000|2024-10-18 18:26:00|5871.79|5871.29|5872.79|5872.29|5872.79|5872.29|5871.54|5871.04|1324
1729275970000|2024-10-18 18:26:10|5873.04|5872.54|5872.04|5871.54|5873.04|5872.54|5871.79|5871.29|1068
1729275980000|2024-10-18 18:26:20|5872.29|5871.79|5872.04|5871.54|5872.29|5871.79|5872.04|5871.54|511
1729275990000|2024-10-18 18:26:30|5872.29|5871.79|5872.29|5871.79|5872.29|5871.79|5872.04|5871.54|289
1729276000000|2024-10-18 18:26:40|5872.54|5872.04|5872.54|5872.04|5872.54|5872.04|5872.54|5872.04|100
1729276010000|2024-10-18 18:26:50|5872.29|5871.79|5872.54|5872.04|5872.54|5872.04|5872.29|5871.79|375
1729276020000|2024-10-18 18:27:00|5872.79|5872.29|5872.29|5871.79|5872.79|5872.29|5872.29|5871.79|250
1729276030000|2024-10-18 18:27:10|5872.04|5871.54|5872.04|5871.54|5872.29|5871.79|5872.04|5871.54|174
1729276040000|2024-10-18 18:27:20|5871.79|5871.29|5871.54|5871.04|5871.79|5871.29|5871.54|5871.04|223
1729276050000|2024-10-18 18:27:30|5871.79|5871.29|5871.79|5871.29|5871.79|5871.29|5871.29|5870.79|491
1729276060000|2024-10-18 18:27:40|5872.04|5871.54|5871.79|5871.29|5872.04|5871.54|5871.54|5871.04|232
1729276070000|2024-10-18 18:27:50|5872.04|5871.54|5872.04|5871.54|5872.04|5871.54|5871.79|5871.29|232
1729276080000|2024-10-18 18:28:00|5871.79|5871.29|5872.04|5871.54|5872.04|5871.54|5871.54|5871.04|201
1729276090000|2024-10-18 18:28:10|5871.79|5871.29|5871.54|5871.04|5871.79|5871.29|5871.54|5871.04|150
1729276100000|2024-10-18 18:28:20|5871.79|5871.29|5871.54|5871.04|5871.79|5871.29|5871.54|5871.04|265
1729276110000|2024-10-18 18:28:30|5871.79|5871.29|5872.04|5871.54|5872.04|5871.54|5871.79|5871.29|86
1729276120000|2024-10-18 18:28:40|5871.91|5871.41|5871.79|5871.29|5872.04|5871.54|5871.54|5871.04|162
1729276130000|2024-10-18 18:28:50|5872.04|5871.54|5871.79|5871.29|5872.04|5871.54|5871.79|5871.29|65
1729276140000|2024-10-18 18:29:00|5871.54|5871.04|5870.54|5870.04|5871.54|5871.04|5870.54|5870.04|311
1729276150000|2024-10-18 18:29:10|5870.79|5870.29|5870.29|5869.79|5870.79|5870.29|5870.29|5869.79|220
1729276160000|2024-10-18 18:29:20|5870.54|5870.04|5870.54|5870.04|5870.54|5870.04|5870.29|5869.79|188
1729276170000|2024-10-18 18:29:30|5870.41|5869.91|5870.04|5869.54|5870.41|5869.91|5870.04|5869.54|494
1729276180000|2024-10-18 18:29:40|5870.29|5869.79|5870.29|5869.79|5870.29|5869.79|5870.04|5869.54|210
1729276190000|2024-10-18 18:29:50|5870.54|5870.04|5870.79|5870.29|5870.79|5870.29|5870.54|5870.04|252
1729276200000|2024-10-18 18:30:00|5871.04|5870.54|5871.29|5870.79|5871.29|5870.79|5870.79|5870.29|291
1729276210000|2024-10-18 18:30:10|5871.04|5870.54|5871.04|5870.54|5871.29|5870.79|5871.04|5870.54|270
1729276220000|2024-10-18 18:30:20|5871.29|5870.79|5871.54|5871.04|5871.66|5871.16|5871.29|5870.79|252
1729276230000|2024-10-18 18:30:30|5871.29|5870.79|5870.29|5869.79|5871.29|5870.79|5869.79|5869.29|1672
1729276240000|2024-10-18 18:30:40|||||||||193
1729276250000|2024-10-18 18:30:50|5870.04|5869.54|5869.79|5869.29|5870.04|5869.54|5869.79|5869.29|204
1729276260000|2024-10-18 18:31:00|5870.04|5869.54|5870.04|5869.54|5870.04|5869.54|5870.04|5869.54|323
1729276270000|2024-10-18 18:31:10|5869.79|5869.29|5870.04|5869.54|5870.04|5869.54|5869.79|5869.29|208
1729276280000|2024-10-18 18:31:20|5869.79|5869.29|5869.54|5869.04|5869.79|5869.29|5869.54|5869.04|63
1729276290000|2024-10-18 18:31:30|5869.29|5868.79|5868.79|5868.29|5869.29|5868.79|5868.54|5868.04|668
1729276300000|2024-10-18 18:31:40|5868.54|5868.04|5868.79|5868.29|5868.79|5868.29|5868.54|5868.04|295
1729276310000|2024-10-18 18:31:50|5868.54|5868.04|5869.04|5868.54|5869.04|5868.54|5868.54|5868.04|397
1729276320000|2024-10-18 18:32:00|5869.29|5868.79|5869.79|5869.29|5869.79|5869.29|5869.29|5868.79|252
1729276330000|2024-10-18 18:32:10|5870.04|5869.54|5870.54|5870.04|5870.54|5870.04|5870.04|5869.54|272
1729276340000|2024-10-18 18:32:20|5870.79|5870.29|5870.29|5869.79|5870.79|5870.29|5870.29|5869.79|236
1729276350000|2024-10-18 18:32:30|5870.54|5870.04|5870.54|5870.04|5870.54|5870.04|5870.54|5870.04|66
1729276360000|2024-10-18 18:32:40|5870.29|5869.79|5870.04|5869.54|5870.29|5869.79|5870.04|5869.54|190
1729276370000|2024-10-18 18:32:50|5869.79|5869.29|5869.79|5869.29|5870.04|5869.54|5869.79|5869.29|88
1729276380000|2024-10-18 18:33:00|5870.04|5869.54|5870.29|5869.79|5870.29|5869.79|5870.04|5869.54|111
1729276390000|2024-10-18 18:33:10|5870.41|5869.91|5870.79|5870.29|5870.79|5870.29|5870.29|5869.79|148
1729276400000|2024-10-18 18:33:20|5870.54|5870.04|5870.29|5869.79|5870.54|5870.04|5870.29|5869.79|68
1729276410000|2024-10-18 18:33:30|5870.04|5869.54|5870.04|5869.54|5870.04|5869.54|5869.79|5869.29|99
1729276420000|2024-10-18 18:33:40|5869.79|5869.29|5870.29|5869.79|5870.29|5869.79|5869.79|5869.29|104
1729276430000|2024-10-18 18:33:50|5870.04|5869.54|5870.04|5869.54|5870.04|5869.54|5870.04|5869.54|20
1729276440000|2024-10-18 18:34:00|5869.79|5869.29|5869.54|5869.04|5869.79|5869.29|5869.54|5869.04|118
1729276450000|2024-10-18 18:34:10|5869.79|5869.29|5869.54|5869.04|5869.79|5869.29|5869.54|5869.04|71
1729276460000|2024-10-18 18:34:20|5869.79|5869.29|5869.54|5869.04|5869.79|5869.29|5869.54|5869.04|125
1729276470000|2024-10-18 18:34:30|5869.79|5869.29|5869.54|5869.04|5869.79|5869.29|5869.54|5869.04|56
1729276480000|2024-10-18 18:34:40|5869.29|5868.79|5869.29|5868.79|5869.29|5868.79|5869.16|5868.66|148
1729276490000|2024-10-18 18:34:50|5869.04|5868.54|5868.54|5868.04|5869.29|5868.79|5868.54|5868.04|204
1729276500000|2024-10-18 18:35:00|5868.79|5868.29|5868.54|5868.04|5868.79|5868.29|5868.54|5868.04|274
1729276510000|2024-10-18 18:35:10|5868.29|5867.79|5868.29|5867.79|5868.54|5868.04|5868.29|5867.79|225
1729276520000|2024-10-18 18:35:20|5868.16|5867.66|5868.29|5867.79|5868.29|5867.79|5868.04|5867.54|593
1729276530000|2024-10-18 18:35:30|5868.54|5868.04|5868.54|5868.04|5868.54|5868.04|5868.29|5867.79|483
1729276540000|2024-10-18 18:35:40|||||||||71
1729276550000|2024-10-18 18:35:50|5868.79|5868.29|5868.54|5868.04|5868.79|5868.29|5868.54|5868.04|71
1729276560000|2024-10-18 18:36:00|5868.79|5868.29|5868.79|5868.29|5868.79|5868.29|5868.79|5868.29|45
1729276570000|2024-10-18 18:36:10|5868.54|5868.04|5868.79|5868.29|5868.79|5868.29|5868.54|5868.04|211
1729276580000|2024-10-18 18:36:20|||||||||192
1729276590000|2024-10-18 18:36:30|5869.04|5868.54|5869.04|5868.54|5869.04|5868.54|5869.04|5868.54|57
1729276600000|2024-10-18 18:36:40|||||||||59
1729276610000|2024-10-18 18:36:50|5868.79|5868.29|5868.54|5868.04|5868.79|5868.29|5868.54|5868.04|131
1729276620000|2024-10-18 18:37:00|5868.79|5868.29|5868.79|5868.29|5868.79|5868.29|5868.54|5868.04|170
1729276630000|2024-10-18 18:37:10|5869.04|5868.54|5868.91|5868.41|5869.04|5868.54|5868.79|5868.29|96
1729276640000|2024-10-18 18:37:20|5868.79|5868.29|5868.79|5868.29|5869.04|5868.54|5868.79|5868.29|129
1729276650000|2024-10-18 18:37:30|||||||||34
1729276660000|2024-10-18 18:37:40|5869.04|5868.54|5869.04|5868.54|5869.04|5868.54|5868.79|5868.29|161
1729276670000|2024-10-18 18:37:50|5868.79|5868.29|5868.54|5868.04|5868.79|5868.29|5868.54|5868.04|213
1729276680000|2024-10-18 18:38:00|5868.29|5867.79|5868.54|5868.04|5868.79|5868.29|5868.29|5867.79|130
1729276690000|2024-10-18 18:38:10|5868.29|5867.79|5867.79|5867.29|5868.29|5867.79|5867.79|5867.29|439
1729276700000|2024-10-18 18:38:20|5868.04|5867.54|5868.29|5867.79|5868.29|5867.79|5868.04|5867.54|101
1729276710000|2024-10-18 18:38:30|5868.04|5867.54|5867.79|5867.29|5868.04|5867.54|5867.54|5867.04|156
1729276720000|2024-10-18 18:38:40|5868.04|5867.54|5868.29|5867.79|5868.29|5867.79|5868.04|5867.54|218
1729276730000|2024-10-18 18:38:50|5868.54|5868.04|5868.54|5868.04|5868.54|5868.04|5868.29|5867.79|89
1729276740000|2024-10-18 18:39:00|5868.29|5867.79|5868.79|5868.29|5868.79|5868.29|5868.29|5867.79|210
1729276750000|2024-10-18 18:39:10|5868.54|5868.04|5868.29|5867.79|5868.66|5868.16|5868.04|5867.54|96
1729276760000|2024-10-18 18:39:20|5868.54|5868.04|5868.54|5868.04|5868.79|5868.29|5868.54|5868.04|56
1729276770000|2024-10-18 18:39:30|5868.29|5867.79|5868.04|5867.54|5868.29|5867.79|5868.04|5867.54|70
1729276780000|2024-10-18 18:39:40|5868.29|5867.79|5868.29|5867.79|5868.29|5867.79|5868.29|5867.79|55
1729276790000|2024-10-18 18:39:50|||||||||5
1729276800000|2024-10-18 18:40:00|5868.04|5867.54|5867.79|5867.29|5868.29|5867.79|5867.79|5867.29|269
1729276810000|2024-10-18 18:40:10|5867.54|5867.04|5867.79|5867.29|5867.79|5867.29|5867.54|5867.04|352
1729276820000|2024-10-18 18:40:20|5868.04|5867.54|5868.54|5868.04|5868.54|5868.04|5868.04|5867.54|386
1729276830000|2024-10-18 18:40:30|5868.29|5867.79|5868.04|5867.54|5868.29|5867.79|5868.04|5867.54|114
1729276840000|2024-10-18 18:40:40|5867.91|5867.41|5867.79|5867.29|5867.91|5867.41|5867.79|5867.29|34
1729276850000|2024-10-18 18:40:50|5867.54|5867.04|5867.54|5867.04|5867.54|5867.04|5867.54|5867.04|76
1729276860000|2024-10-18 18:41:00|5867.79|5867.29|5868.04|5867.54|5868.04|5867.54|5867.79|5867.29|157
1729276870000|2024-10-18 18:41:10|5868.29|5867.79|5868.29|5867.79|5868.29|5867.79|5868.04|5867.54|93
1729276880000|2024-10-18 18:41:20|5868.54|5868.04|5868.29|5867.79|5868.79|5868.29|5868.29|5867.79|247
1729276890000|2024-10-18 18:41:30|5868.04|5867.54|5868.29|5867.79|5868.29|5867.79|5868.04|5867.54|85
1729276900000|2024-10-18 18:41:40|5868.16|5867.66|5868.04|5867.54|5868.16|5867.66|5868.04|5867.54|69
1729276910000|2024-10-18 18:41:50|5867.79|5867.29|5868.04|5867.54|5868.04|5867.54|5867.79|5867.29|133
1729276920000|2024-10-18 18:42:00|5868.29|5867.79|5868.29|5867.79|5868.29|5867.79|5868.29|5867.79|51
1729276930000|2024-10-18 18:42:10|||||||||45
1729276940000|2024-10-18 18:42:20|5868.04|5867.54|5868.29|5867.79|5868.29|5867.79|5868.04|5867.54|144
1729276950000|2024-10-18 18:42:30|||||||||69
1729276960000|2024-10-18 18:42:40|5868.54|5868.04|5868.54|5868.04|5868.54|5868.04|5868.29|5867.79|81
1729276970000|2024-10-18 18:42:50|5868.79|5868.29|5869.29|5868.79|5869.29|5868.79|5868.79|5868.29|187
1729276980000|2024-10-18 18:43:00|5869.54|5869.04|5869.54|5869.04|5869.79|5869.29|5869.54|5869.04|360
1729276990000|2024-10-18 18:43:10|5869.66|5869.16|5869.79|5869.29|5869.79|5869.29|5869.54|5869.04|174
1729277000000|2024-10-18 18:43:20|5869.54|5869.04|5869.79|5869.29|5869.79|5869.29|5869.54|5869.04|105
1729277010000|2024-10-18 18:43:30|5870.04|5869.54|5870.04|5869.54|5870.04|5869.54|5869.79|5869.29|140
1729277020000|2024-10-18 18:43:40|5869.79|5869.29|5870.04|5869.54|5870.04|5869.54|5869.79|5869.29|111
1729277030000|2024-10-18 18:43:50|||||||||101
1729277040000|2024-10-18 18:44:00|5869.79|5869.29|5869.29|5868.79|5869.79|5869.29|5869.29|5868.79|173
1729277050000|2024-10-18 18:44:10|5869.04|5868.54|5869.04|5868.54|5869.29|5868.79|5869.04|5868.54|188
1729277060000|2024-10-18 18:44:20|5869.29|5868.79|5869.29|5868.79|5869.29|5868.79|5869.04|5868.54|72
1729277070000|2024-10-18 18:44:30|5869.04|5868.54|5869.04|5868.54|5869.04|5868.54|5869.04|5868.54|122
1729277080000|2024-10-18 18:44:40|5869.29|5868.79|5869.29|5868.79|5869.29|5868.79|5869.04|5868.54|136
1729277090000|2024-10-18 18:44:50|5869.04|5868.54|5869.04|5868.54|5869.29|5868.79|5869.04|5868.54|121
1729277100000|2024-10-18 18:45:00|5868.79|5868.29|5869.29|5868.79|5869.29|5868.79|5868.79|5868.29|73
1729277110000|2024-10-18 18:45:10|||||||||53
1729277120000|2024-10-18 18:45:20|5869.54|5869.04|5869.29|5868.79|5869.54|5869.04|5869.29|5868.79|173
1729277130000|2024-10-18 18:45:30|5869.04|5868.54|5868.79|5868.29|5869.29|5868.79|5868.79|5868.29|175
1729277140000|2024-10-18 18:45:40|5868.54|5868.04|5868.29|5867.79|5868.54|5868.04|5868.29|5867.79|99
1729277150000|2024-10-18 18:45:50|5868.54|5868.04|5868.54|5868.04|5868.54|5868.04|5868.29|5867.79|173
1729277160000|2024-10-18 18:46:00|5868.79|5868.29|5868.79|5868.29|5868.79|5868.29|5868.54|5868.04|160
1729277170000|2024-10-18 18:46:10|5868.54|5868.04|5868.79|5868.29|5868.79|5868.29|5868.54|5868.04|75
1729277180000|2024-10-18 18:46:20|5869.04|5868.54|5869.04|5868.54|5869.29|5868.79|5869.04|5868.54|144
1729277190000|2024-10-18 18:46:30|5869.29|5868.79|5869.04|5868.54|5869.29|5868.79|5869.04|5868.54|58
1729277200000|2024-10-18 18:46:40|5869.29|5868.79|5869.29|5868.79|5869.29|5868.79|5869.04|5868.54|117
1729277210000|2024-10-18 18:46:50|5869.16|5868.66|5869.29|5868.79|5869.29|5868.79|5869.16|5868.66|40
1729277220000|2024-10-18 18:47:00|5869.54|5869.04|5869.29|5868.79|5869.54|5869.04|5869.29|5868.79|56
1729277230000|2024-10-18 18:47:10|5869.04|5868.54|5869.04|5868.54|5869.29|5868.79|5868.79|5868.29|255
1729277240000|2024-10-18 18:47:20|5868.79|5868.29|5868.79|5868.29|5869.04|5868.54|5868.79|5868.29|80
1729277250000|2024-10-18 18:47:30|5869.04|5868.54|5869.04|5868.54|5869.04|5868.54|5868.79|5868.29|71
1729277260000|2024-10-18 18:47:40|5869.29|5868.79|5869.04|5868.54|5869.29|5868.79|5869.04|5868.54|69
1729277270000|2024-10-18 18:47:50|5868.79|5868.29|5868.79|5868.29|5868.79|5868.29|5868.79|5868.29|78
1729277280000|2024-10-18 18:48:00|5869.04|5868.54|5869.29|5868.79|5869.29|5868.79|5869.04|5868.54|64
1729277290000|2024-10-18 18:48:10|5869.04|5868.54|5869.04|5868.54|5869.04|5868.54|5869.04|5868.54|107
1729277300000|2024-10-18 18:48:20|||||||||37
1729277310000|2024-10-18 18:48:30|||||||||126
1729277320000|2024-10-18 18:48:40|||||||||79
1729277330000|2024-10-18 18:48:50|5868.79|5868.29|5869.29|5868.79|5869.41|5868.91|5868.79|5868.29|176
1729277340000|2024-10-18 18:49:00|5869.04|5868.54|5869.04|5868.54|5869.04|5868.54|5868.79|5868.29|124
1729277350000|2024-10-18 18:49:10|5868.79|5868.29|5868.54|5868.04|5869.04|5868.54|5868.54|5868.04|56
1729277360000|2024-10-18 18:49:20|5868.79|5868.29|5868.79|5868.29|5868.79|5868.29|5868.79|5868.29|119
1729277370000|2024-10-18 18:49:30|5868.54|5868.04|5868.79|5868.29|5868.79|5868.29|5868.54|5868.04|66
1729277380000|2024-10-18 18:49:40|5869.04|5868.54|5868.79|5868.29|5869.04|5868.54|5868.79|5868.29|156
1729277390000|2024-10-18 18:49:50|||||||||103
1729277400000|2024-10-18 18:50:00|5869.04|5868.54|5869.29|5868.79|5869.29|5868.79|5869.04|5868.54|207
1729277410000|2024-10-18 18:50:10|5869.04|5868.54|5869.29|5868.79|5869.29|5868.79|5869.04|5868.54|117
1729277420000|2024-10-18 18:50:20|5869.54|5869.04|5869.29|5868.79|5869.54|5869.04|5869.04|5868.54|284
1729277430000|2024-10-18 18:50:30|||||||||45
1729277440000|2024-10-18 18:50:40|||||||||46
1729277450000|2024-10-18 18:50:50|5869.04|5868.54|5869.04|5868.54|5869.04|5868.54|5869.04|5868.54|71
1729277460000|2024-10-18 18:51:00|5868.79|5868.29|5868.79|5868.29|5868.79|5868.29|5868.79|5868.29|44
1729277470000|2024-10-18 18:51:10|5869.04|5868.54|5869.04|5868.54|5869.04|5868.54|5869.04|5868.54|62
1729277480000|2024-10-18 18:51:20|||||||||68
1729277490000|2024-10-18 18:51:30|5868.91|5868.41|5868.79|5868.29|5869.04|5868.54|5868.79|5868.29|159
1729277500000|2024-10-18 18:51:40|5868.54|5868.04|5868.79|5868.29|5868.91|5868.41|5868.54|5868.04|161
1729277510000|2024-10-18 18:51:50|5869.04|5868.54|5868.79|5868.29|5869.04|5868.54|5868.79|5868.29|146
1729277520000|2024-10-18 18:52:00|5868.54|5868.04|5868.54|5868.04|5868.54|5868.04|5868.54|5868.04|75
1729277530000|2024-10-18 18:52:10|5868.79|5868.29|5868.54|5868.04|5868.79|5868.29|5868.54|5868.04|85
1729277540000|2024-10-18 18:52:20|5868.29|5867.79|5867.79|5867.29|5868.29|5867.79|5867.79|5867.29|187
1729277550000|2024-10-18 18:52:30|5867.54|5867.04|5867.54|5867.04|5867.79|5867.29|5867.54|5867.04|288
1729277560000|2024-10-18 18:52:40|5867.29|5866.79|5867.29|5866.79|5867.29|5866.79|5867.04|5866.54|243
1729277570000|2024-10-18 18:52:50|5867.04|5866.54|5866.54|5866.04|5867.04|5866.54|5866.54|5866.04|310
1729277580000|2024-10-18 18:53:00|5866.79|5866.29|5866.54|5866.04|5867.04|5866.54|5866.54|5866.04|493
1729277590000|2024-10-18 18:53:10|5866.66|5866.16|5866.79|5866.29|5866.79|5866.29|5866.54|5866.04|332
1729277600000|2024-10-18 18:53:20|5866.54|5866.04|5867.04|5866.54|5867.04|5866.54|5866.54|5866.04|342
1729277610000|2024-10-18 18:53:30|5866.79|5866.29|5866.79|5866.29|5867.04|5866.54|5866.79|5866.29|156
1729277620000|2024-10-18 18:53:40|5866.54|5866.04|5866.79|5866.29|5866.79|5866.29|5866.54|5866.04|190
1729277630000|2024-10-18 18:53:50|5866.54|5866.04|5866.79|5866.29|5866.79|5866.29|5866.54|5866.04|111
1729277640000|2024-10-18 18:54:00|5867.04|5866.54|5867.04|5866.54|5867.04|5866.54|5867.04|5866.54|93
1729277650000|2024-10-18 18:54:10|5866.79|5866.29|5867.04|5866.54|5867.04|5866.54|5866.79|5866.29|202
1729277660000|2024-10-18 18:54:20|5867.29|5866.79|5867.04|5866.54|5867.29|5866.79|5867.04|5866.54|94
1729277670000|2024-10-18 18:54:30|5867.29|5866.79|5867.04|5866.54|5867.29|5866.79|5867.04|5866.54|149
1729277680000|2024-10-18 18:54:40|5866.79|5866.29|5866.54|5866.04|5866.79|5866.29|5866.54|5866.04|303
1729277690000|2024-10-18 18:54:50|5866.79|5866.29|5867.04|5866.54|5867.04|5866.54|5866.79|5866.29|76
1729277700000|2024-10-18 18:55:00|5866.79|5866.29|5867.04|5866.54|5867.04|5866.54|5866.79|5866.29|199
1729277710000|2024-10-18 18:55:10|5867.29|5866.79|5867.54|5867.04|5867.54|5867.04|5867.29|5866.79|77
1729277720000|2024-10-18 18:55:20|5867.79|5867.29|5867.79|5867.29|5868.04|5867.54|5867.79|5867.29|317
1729277730000|2024-10-18 18:55:30|||||||||114
1729277740000|2024-10-18 18:55:40|5868.04|5867.54|5868.04|5867.54|5868.29|5867.79|5868.04|5867.54|139
1729277750000|2024-10-18 18:55:50|5868.16|5867.66|5868.29|5867.79|5868.29|5867.79|5868.04|5867.54|106
1729277760000|2024-10-18 18:56:00|5868.04|5867.54|5867.79|5867.29|5868.04|5867.54|5867.79|5867.29|135
1729277770000|2024-10-18 18:56:10|5867.54|5867.04|5867.54|5867.04|5867.54|5867.04|5867.54|5867.04|98
1729277780000|2024-10-18 18:56:20|5867.79|5867.29|5867.54|5867.04|5867.79|5867.29|5867.54|5867.04|139
1729277790000|2024-10-18 18:56:30|5867.29|5866.79|5867.79|5867.29|5867.79|5867.29|5867.29|5866.79|131
1729277800000|2024-10-18 18:56:40|5868.04|5867.54|5868.04|5867.54|5868.04|5867.54|5868.04|5867.54|126
1729277810000|2024-10-18 18:56:50|5867.79|5867.29|5867.79|5867.29|5867.79|5867.29|5867.54|5867.04|152
1729277820000|2024-10-18 18:57:00|5867.54|5867.04|5867.29|5866.79|5867.54|5867.04|5867.29|5866.79|216
1729277830000|2024-10-18 18:57:10|5867.54|5867.04|5867.79|5867.29|5867.79|5867.29|5867.54|5867.04|126
1729277840000|2024-10-18 18:57:20|||||||||19
1729277850000|2024-10-18 18:57:30|5867.66|5867.16|5867.54|5867.04|5867.79|5867.29|5867.54|5867.04|237
1729277860000|2024-10-18 18:57:40|5867.79|5867.29|5867.79|5867.29|5867.79|5867.29|5867.54|5867.04|134
1729277870000|2024-10-18 18:57:50|5867.54|5867.04|5867.79|5867.29|5867.79|5867.29|5867.54|5867.04|154
1729277880000|2024-10-18 18:58:00|5867.54|5867.04|5867.79|5867.29|5867.79|5867.29|5867.29|5866.79|133
1729277890000|2024-10-18 18:58:10|5868.04|5867.54|5868.29|5867.79|5868.29|5867.79|5867.79|5867.29|389
1729277900000|2024-10-18 18:58:20|||||||||108
1729277910000|2024-10-18 18:58:30|5868.54|5868.04|5868.29|5867.79|5868.54|5868.04|5868.29|5867.79|348
1729277920000|2024-10-18 18:58:40|5868.54|5868.04|5868.54|5868.04|5868.54|5868.04|5868.54|5868.04|91
1729277930000|2024-10-18 18:58:50|5868.29|5867.79|5867.54|5867.04|5868.29|5867.79|5867.54|5867.04|310
1729277940000|2024-10-18 18:59:00|5867.29|5866.79|5867.79|5867.29|5867.79|5867.29|5867.29|5866.79|134
1729277950000|2024-10-18 18:59:10|5867.54|5867.04|5867.79|5867.29|5867.79|5867.29|5867.54|5867.04|167
1729277960000|2024-10-18 18:59:20|5867.54|5867.04|5867.54|5867.04|5867.54|5867.04|5867.29|5866.79|108
1729277970000|2024-10-18 18:59:30|5867.79|5867.29|5867.79|5867.29|5867.79|5867.29|5867.79|5867.29|29
1729277980000|2024-10-18 18:59:40|5868.04|5867.54|5868.04|5867.54|5868.04|5867.54|5868.04|5867.54|221
1729277990000|2024-10-18 18:59:50|5867.79|5867.29|5867.54|5867.04|5867.79|5867.29|5867.54|5867.04|144
1729278000000|2024-10-18 19:00:00|5867.29|5866.79|5866.66|5866.16|5867.29|5866.79|5866.54|5866.04|445
1729278010000|2024-10-18 19:00:10|5866.54|5866.04|5866.54|5866.04|5866.79|5866.29|5866.54|5866.04|352
1729278020000|2024-10-18 19:00:20|5865.79|5865.29|5866.04|5865.54|5866.29|5865.79|5865.79|5865.29|1143
1729278030000|2024-10-18 19:00:30|5866.29|5865.79|5866.29|5865.79|5866.29|5865.79|5866.29|5865.79|366
1729278040000|2024-10-18 19:00:40|5866.54|5866.04|5866.79|5866.29|5866.79|5866.29|5866.54|5866.04|394
1729278050000|2024-10-18 19:00:50|5866.54|5866.04|5866.04|5865.54|5866.54|5866.04|5865.79|5865.29|353
1729278060000|2024-10-18 19:01:00|5865.79|5865.29|5866.04|5865.54|5866.04|5865.54|5865.79|5865.29|113
1729278070000|2024-10-18 19:01:10|5865.79|5865.29|5865.54|5865.04|5865.79|5865.29|5865.29|5864.79|364
1729278080000|2024-10-18 19:01:20|5865.79|5865.29|5865.79|5865.29|5865.79|5865.29|5865.41|5864.91|140
1729278090000|2024-10-18 19:01:30|5866.04|5865.54|5866.29|5865.79|5866.29|5865.79|5866.04|5865.54|140
1729278100000|2024-10-18 19:01:40|5866.54|5866.04|5866.54|5866.04|5866.54|5866.04|5866.54|5866.04|91
1729278110000|2024-10-18 19:01:50|5866.41|5865.91|5866.54|5866.04|5866.54|5866.04|5866.29|5865.79|132
1729278120000|2024-10-18 19:02:00|5866.41|5865.91|5865.79|5865.29|5866.41|5865.91|5865.79|5865.29|182
1729278130000|2024-10-18 19:02:10|5866.04|5865.54|5866.29|5865.79|5866.29|5865.79|5866.04|5865.54|94
1729278140000|2024-10-18 19:02:20|5866.54|5866.04|5866.04|5865.54|5866.54|5866.04|5866.04|5865.54|113
1729278150000|2024-10-18 19:02:30|5865.79|5865.29|5865.54|5865.04|5865.79|5865.29|5865.54|5865.04|108
1729278160000|2024-10-18 19:02:40|5865.29|5864.79|5865.79|5865.29|5865.79|5865.29|5865.29|5864.79|192
1729278170000|2024-10-18 19:02:50|5865.54|5865.04|5865.29|5864.79|5865.54|5865.04|5865.04|5864.54|230
1729278180000|2024-10-18 19:03:00|5865.04|5864.54|5862.79|5862.29|5865.04|5864.54|5862.79|5862.29|1530
1729278190000|2024-10-18 19:03:10|5862.29|5861.79|5863.04|5862.54|5863.54|5863.04|5861.29|5860.79|2688
1729278200000|2024-10-18 19:03:20|5863.29|5862.79|5863.04|5862.54|5863.41|5862.91|5862.79|5862.29|546
1729278210000|2024-10-18 19:03:30|5862.79|5862.29|5864.29|5863.79|5864.29|5863.79|5862.79|5862.29|742
1729278220000|2024-10-18 19:03:40|5864.04|5863.54|5864.54|5864.04|5864.54|5864.04|5863.79|5863.29|739
1729278230000|2024-10-18 19:03:50|5864.29|5863.79|5864.54|5864.04|5864.54|5864.04|5864.29|5863.79|273
1729278240000|2024-10-18 19:04:00|5864.29|5863.79|5864.54|5864.04|5864.79|5864.29|5864.29|5863.79|289
1729278250000|2024-10-18 19:04:10|5864.79|5864.29|5864.54|5864.04|5864.79|5864.29|5864.54|5864.04|342
1729278260000|2024-10-18 19:04:20|5864.29|5863.79|5864.29|5863.79|5864.29|5863.79|5863.79|5863.29|296
1729278270000|2024-10-18 19:04:30|5864.04|5863.54|5863.79|5863.29|5864.04|5863.54|5863.79|5863.29|269
1729278280000|2024-10-18 19:04:40|5864.04|5863.54|5864.29|5863.79|5864.29|5863.79|5864.04|5863.54|365
1729278290000|2024-10-18 19:04:50|5864.54|5864.04|5864.29|5863.79|5864.54|5864.04|5864.29|5863.79|74
1729278300000|2024-10-18 19:05:00|5864.54|5864.04|5865.29|5864.79|5865.29|5864.79|5864.54|5864.04|600
1729278310000|2024-10-18 19:05:10|5865.54|5865.04|5864.79|5864.29|5865.54|5865.04|5864.79|5864.29|231
1729278320000|2024-10-18 19:05:20|5864.54|5864.04|5864.54|5864.04|5864.54|5864.04|5864.54|5864.04|76
1729278330000|2024-10-18 19:05:30|5864.79|5864.29|5864.79|5864.29|5864.79|5864.29|5864.54|5864.04|66
1729278340000|2024-10-18 19:05:40|||||||||70
1729278350000|2024-10-18 19:05:50|5864.54|5864.04|5864.79|5864.29|5864.79|5864.29|5864.54|5864.04|142
1729278360000|2024-10-18 19:06:00|5865.04|5864.54|5865.29|5864.79|5865.54|5865.04|5865.04|5864.54|221
1729278370000|2024-10-18 19:06:10|5865.04|5864.54|5864.79|5864.29|5865.29|5864.79|5864.54|5864.04|276
1729278380000|2024-10-18 19:06:20|5865.04|5864.54|5864.79|5864.29|5865.04|5864.54|5864.79|5864.29|119
1729278390000|2024-10-18 19:06:30|5864.54|5864.04|5864.04|5863.54|5864.54|5864.04|5864.04|5863.54|122
1729278400000|2024-10-18 19:06:40|5863.79|5863.29|5863.54|5863.04|5863.79|5863.29|5863.29|5862.79|586
1729278410000|2024-10-18 19:06:50|5863.29|5862.79|5863.79|5863.29|5863.79|5863.29|5863.29|5862.79|116
1729278420000|2024-10-18 19:07:00|5863.54|5863.04|5863.04|5862.54|5863.79|5863.29|5863.04|5862.54|160
1729278430000|2024-10-18 19:07:10|5863.29|5862.79|5863.29|5862.79|5863.29|5862.79|5863.29|5862.79|142
1729278440000|2024-10-18 19:07:20|5863.04|5862.54|5863.04|5862.54|5863.04|5862.54|5863.04|5862.54|115
1729278450000|2024-10-18 19:07:30|||||||||119
1729278460000|2024-10-18 19:07:40|5863.29|5862.79|5863.29|5862.79|5863.54|5863.04|5863.29|5862.79|170
1729278470000|2024-10-18 19:07:50|5863.04|5862.54|5863.54|5863.04|5863.54|5863.04|5862.79|5862.29|301
1729278480000|2024-10-18 19:08:00|5863.29|5862.79|5863.79|5863.29|5864.04|5863.54|5863.29|5862.79|142
1729278490000|2024-10-18 19:08:10|5864.04|5863.54|5863.79|5863.29|5864.04|5863.54|5863.79|5863.29|178
1729278500000|2024-10-18 19:08:20|5863.54|5863.04|5863.79|5863.29|5863.79|5863.29|5863.54|5863.04|92
1729278510000|2024-10-18 19:08:30|5863.54|5863.04|5863.54|5863.04|5863.79|5863.29|5863.54|5863.04|88
1729278520000|2024-10-18 19:08:40|5863.79|5863.29|5863.54|5863.04|5863.79|5863.29|5863.54|5863.04|59
1729278530000|2024-10-18 19:08:50|5863.79|5863.29|5863.54|5863.04|5863.79|5863.29|5863.54|5863.04|220
1729278540000|2024-10-18 19:09:00|5863.79|5863.29|5864.29|5863.79|5864.29|5863.79|5863.79|5863.29|238
1729278550000|2024-10-18 19:09:10|5864.41|5863.91|5864.54|5864.04|5864.54|5864.04|5864.29|5863.79|162
1729278560000|2024-10-18 19:09:20|||||||||98
1729278570000|2024-10-18 19:09:30|5864.79|5864.29|5865.04|5864.54|5865.04|5864.54|5864.79|5864.29|186
1729278580000|2024-10-18 19:09:40|||||||||72
1729278590000|2024-10-18 19:09:50|5864.79|5864.29|5864.79|5864.29|5864.79|5864.29|5864.79|5864.29|71
1729278600000|2024-10-18 19:10:00|5864.54|5864.04|5864.29|5863.79|5864.54|5864.04|5864.29|5863.79|116
1729278610000|2024-10-18 19:10:10|5864.04|5863.54|5864.16|5863.66|5864.29|5863.79|5864.04|5863.54|160
1729278620000|2024-10-18 19:10:20|5864.29|5863.79|5863.79|5863.29|5864.54|5864.04|5863.79|5863.29|237
1729278630000|2024-10-18 19:10:30|5864.04|5863.54|5863.79|5863.29|5864.04|5863.54|5863.79|5863.29|107
1729278640000|2024-10-18 19:10:40|5864.04|5863.54|5864.04|5863.54|5864.29|5863.79|5863.79|5863.29|108
1729278650000|2024-10-18 19:10:50|5864.29|5863.79|5864.29|5863.79|5864.29|5863.79|5864.16|5863.66|47
1729278660000|2024-10-18 19:11:00|5864.54|5864.04|5864.54|5864.04|5864.54|5864.04|5864.54|5864.04|125
1729278670000|2024-10-18 19:11:10|5864.79|5864.29|5864.54|5864.04|5864.79|5864.29|5864.54|5864.04|202
1729278680000|2024-10-18 19:11:20|5864.79|5864.29|5864.54|5864.04|5864.79|5864.29|5864.54|5864.04|67
1729278690000|2024-10-18 19:11:30|5864.29|5863.79|5864.04|5863.54|5864.29|5863.79|5864.04|5863.54|78
1729278700000|2024-10-18 19:11:40|5864.29|5863.79|5864.29|5863.79|5864.29|5863.79|5864.04|5863.54|82
1729278710000|2024-10-18 19:11:50|||||||||26
1729278720000|2024-10-18 19:12:00|5864.54|5864.04|5864.54|5864.04|5864.54|5864.04|5864.29|5863.79|141
1729278730000|2024-10-18 19:12:10|5864.29|5863.79|5864.29|5863.79|5864.54|5864.04|5864.29|5863.79|62
1729278740000|2024-10-18 19:12:20|5864.04|5863.54|5864.29|5863.79|5864.29|5863.79|5864.04|5863.54|84
1729278750000|2024-10-18 19:12:30|5864.04|5863.54|5864.29|5863.79|5864.29|5863.79|5864.04|5863.54|90
1729278760000|2024-10-18 19:12:40|5864.54|5864.04|5864.54|5864.04|5864.54|5864.04|5864.54|5864.04|82
1729278770000|2024-10-18 19:12:50|5864.79|5864.29|5864.79|5864.29|5864.79|5864.29|5864.54|5864.04|233
1729278780000|2024-10-18 19:13:00|5864.54|5864.04|5864.29|5863.79|5864.79|5864.29|5864.29|5863.79|117
1729278790000|2024-10-18 19:13:10|||||||||11
1729278800000|2024-10-18 19:13:20|5864.54|5864.04|5864.29|5863.79|5864.54|5864.04|5864.29|5863.79|166
1729278810000|2024-10-18 19:13:30|5864.54|5864.04|5864.54|5864.04|5864.54|5864.04|5864.54|5864.04|95
1729278820000|2024-10-18 19:13:40|5864.29|5863.79|5864.54|5864.04|5864.54|5864.04|5864.29|5863.79|176
1729278830000|2024-10-18 19:13:50|5864.79|5864.29|5864.79|5864.29|5864.79|5864.29|5864.79|5864.29|106
1729278840000|2024-10-18 19:14:00|5865.04|5864.54|5865.54|5865.04|5865.54|5865.04|5865.04|5864.54|312
1729278850000|2024-10-18 19:14:10|5865.79|5865.29|5865.54|5865.04|5865.79|5865.29|5865.54|5865.04|257
1729278860000|2024-10-18 19:14:20|5865.79|5865.29|5865.79|5865.29|5865.79|5865.29|5865.79|5865.29|235
1729278870000|2024-10-18 19:14:30|5866.04|5865.54|5866.04|5865.54|5866.04|5865.54|5866.04|5865.54|127
1729278880000|2024-10-18 19:14:40|5865.79|5865.29|5866.29|5865.79|5866.29|5865.79|5865.79|5865.29|206
1729278890000|2024-10-18 19:14:50|5866.04|5865.54|5865.79|5865.29|5866.04|5865.54|5865.79|5865.29|156
1729278900000|2024-10-18 19:15:00|5865.54|5865.04|5865.54|5865.04|5865.54|5865.04|5865.29|5864.79|437
1729278910000|2024-10-18 19:15:10|5865.29|5864.79|5865.04|5864.54|5865.29|5864.79|5865.04|5864.54|305
1729278920000|2024-10-18 19:15:20|5865.54|5865.04|5865.54|5865.04|5865.54|5865.04|5865.54|5865.04|116
1729278930000|2024-10-18 19:15:30|5865.79|5865.29|5865.79|5865.29|5865.79|5865.29|5865.79|5865.29|102
1729278940000|2024-10-18 19:15:40|5866.04|5865.54|5865.79|5865.29|5866.04|5865.54|5865.79|5865.29|170
1729278950000|2024-10-18 19:15:50|5865.54|5865.04|5865.79|5865.29|5865.79|5865.29|5865.54|5865.04|137
1729278960000|2024-10-18 19:16:00|5866.04|5865.54|5866.04|5865.54|5866.04|5865.54|5866.04|5865.54|67
1729278970000|2024-10-18 19:16:10|5865.79|5865.29|5865.79|5865.29|5865.79|5865.29|5865.79|5865.29|75
1729278980000|2024-10-18 19:16:20|5865.54|5865.04|5865.04|5864.54|5865.54|5865.04|5865.04|5864.54|114
1729278990000|2024-10-18 19:16:30|5865.29|5864.79|5865.29|5864.79|5865.29|5864.79|5865.04|5864.54|213
1729279000000|2024-10-18 19:16:40|5865.04|5864.54|5864.79|5864.29|5865.04|5864.54|5864.79|5864.29|99
1729279010000|2024-10-18 19:16:50|5865.04|5864.54|5865.04|5864.54|5865.04|5864.54|5864.79|5864.29|135
1729279020000|2024-10-18 19:17:00|5864.79|5864.29|5864.29|5863.79|5864.79|5864.29|5864.29|5863.79|206
1729279030000|2024-10-18 19:17:10|5864.04|5863.54|5864.29|5863.79|5864.29|5863.79|5864.04|5863.54|174
1729279040000|2024-10-18 19:17:20|5864.04|5863.54|5864.29|5863.79|5864.29|5863.79|5864.04|5863.54|85
1729279050000|2024-10-18 19:17:30|5864.04|5863.54|5864.04|5863.54|5864.16|5863.66|5864.04|5863.54|267
1729279060000|2024-10-18 19:17:40|5863.79|5863.29|5863.79|5863.29|5863.79|5863.29|5863.79|5863.29|70
1729279070000|2024-10-18 19:17:50|5863.54|5863.04|5863.54|5863.04|5863.79|5863.29|5863.29|5862.79|263
1729279080000|2024-10-18 19:18:00|5863.04|5862.54|5863.79|5863.29|5863.79|5863.29|5863.04|5862.54|483
1729279090000|2024-10-18 19:18:10|5864.04|5863.54|5863.29|5862.79|5864.04|5863.54|5863.04|5862.54|290
1729279100000|2024-10-18 19:18:20|5863.04|5862.54|5863.54|5863.04|5863.54|5863.04|5863.04|5862.54|99
1729279110000|2024-10-18 19:18:30|5863.79|5863.29|5863.79|5863.29|5863.79|5863.29|5863.79|5863.29|145
1729279120000|2024-10-18 19:18:40|5864.04|5863.54|5864.04|5863.54|5864.04|5863.54|5864.04|5863.54|32
1729279130000|2024-10-18 19:18:50|5864.29|5863.79|5864.29|5863.79|5864.29|5863.79|5864.29|5863.79|189
1729279140000|2024-10-18 19:19:00|5864.04|5863.54|5864.04|5863.54|5864.04|5863.54|5864.04|5863.54|75
1729279150000|2024-10-18 19:19:10|5864.29|5863.79|5864.04|5863.54|5864.29|5863.79|5864.04|5863.54|131
1729279160000|2024-10-18 19:19:20|5864.29|5863.79|5864.04|5863.54|5864.29|5863.79|5863.79|5863.29|220
1729279170000|2024-10-18 19:19:30|5863.79|5863.29|5864.04|5863.54|5864.04|5863.54|5863.79|5863.29|60
1729279180000|2024-10-18 19:19:40|5863.79|5863.29|5863.79|5863.29|5864.04|5863.54|5863.79|5863.29|92
1729279190000|2024-10-18 19:19:50|5864.04|5863.54|5864.04|5863.54|5864.29|5863.79|5864.04|5863.54|125
1729279200000|2024-10-18 19:20:00|5864.03|5863.53|5864.03|5863.53|5864.28|5863.78|5864.03|5863.53|163
1729279210000|2024-10-18 19:20:10|5863.78|5863.28|5864.03|5863.53|5864.03|5863.53|5863.78|5863.28|116
1729279220000|2024-10-18 19:20:20|5863.78|5863.28|5863.28|5862.78|5863.78|5863.28|5863.28|5862.78|170
1729279230000|2024-10-18 19:20:30|5863.03|5862.53|5863.03|5862.53|5863.03|5862.53|5863.03|5862.53|119
1729279240000|2024-10-18 19:20:40|5863.28|5862.78|5863.53|5863.03|5863.53|5863.03|5863.28|5862.78|196
1729279250000|2024-10-18 19:20:50|||||||||50
1729279260000|2024-10-18 19:21:00|5863.03|5862.53|5863.28|5862.78|5863.28|5862.78|5862.78|5862.28|285
1729279270000|2024-10-18 19:21:10|5863.03|5862.53|5863.03|5862.53|5863.03|5862.53|5863.03|5862.53|98
1729279280000|2024-10-18 19:21:20|5863.28|5862.78|5862.78|5862.28|5863.28|5862.78|5862.78|5862.28|130
1729279290000|2024-10-18 19:21:30|||||||||88
1729279300000|2024-10-18 19:21:40|5863.03|5862.53|5862.78|5862.28|5863.28|5862.78|5862.78|5862.28|292
1729279310000|2024-10-18 19:21:50|5863.03|5862.53|5863.03|5862.53|5863.28|5862.78|5863.03|5862.53|175
1729279320000|2024-10-18 19:22:00|5862.78|5862.28|5861.78|5861.28|5862.78|5862.28|5861.78|5861.28|557
1729279330000|2024-10-18 19:22:10|5862.03|5861.53|5862.03|5861.53|5862.03|5861.53|5861.78|5861.28|271
1729279340000|2024-10-18 19:22:20|5862.28|5861.78|5862.03|5861.53|5862.28|5861.78|5862.03|5861.53|206
1729279350000|2024-10-18 19:22:30|5862.28|5861.78|5862.28|5861.78|5862.28|5861.78|5862.28|5861.78|84
1729279360000|2024-10-18 19:22:40|5862.53|5862.03|5862.53|5862.03|5862.53|5862.03|5862.28|5861.78|221
1729279370000|2024-10-18 19:22:50|5862.28|5861.78|5863.03|5862.53|5863.28|5862.78|5862.28|5861.78|2145
1729279380000|2024-10-18 19:23:00|5862.78|5862.28|5862.03|5861.53|5862.78|5862.28|5862.03|5861.53|253
1729279390000|2024-10-18 19:23:10|5862.28|5861.78|5862.53|5862.03|5862.78|5862.28|5862.28|5861.78|323
1729279400000|2024-10-18 19:23:20|5862.78|5862.28|5862.78|5862.28|5862.9|5862.4|5862.78|5862.28|177
1729279410000|2024-10-18 19:23:30|5862.53|5862.03|5862.53|5862.03|5862.53|5862.03|5862.53|5862.03|153
1729279420000|2024-10-18 19:23:40|5862.28|5861.78|5862.53|5862.03|5862.53|5862.03|5862.28|5861.78|237
1729279430000|2024-10-18 19:23:50|5862.78|5862.28|5862.53|5862.03|5862.78|5862.28|5862.53|5862.03|126
1729279440000|2024-10-18 19:24:00|5862.28|5861.78|5862.28|5861.78|5862.28|5861.78|5862.28|5861.78|98
1729279450000|2024-10-18 19:24:10|5862.03|5861.53|5862.03|5861.53|5862.03|5861.53|5861.78|5861.28|365
1729279460000|2024-10-18 19:24:20|5861.53|5861.03|5861.78|5861.28|5861.78|5861.28|5861.53|5861.03|122
1729279470000|2024-10-18 19:24:30|5862.03|5861.53|5862.03|5861.53|5862.03|5861.53|5861.78|5861.28|106
1729279480000|2024-10-18 19:24:40|||||||||45
1729279490000|2024-10-18 19:24:50|||||||||184
1729279500000|2024-10-18 19:25:00|5861.78|5861.28|5862.28|5861.78|5862.28|5861.78|5861.78|5861.28|216
1729279510000|2024-10-18 19:25:10|5862.03|5861.53|5862.28|5861.78|5862.28|5861.78|5862.03|5861.53|35
1729279520000|2024-10-18 19:25:20|5862.03|5861.53|5862.03|5861.53|5862.28|5861.78|5862.03|5861.53|51
1729279530000|2024-10-18 19:25:30|5862.28|5861.78|5862.03|5861.53|5862.28|5861.78|5862.03|5861.53|184
1729279540000|2024-10-18 19:25:40|5861.78|5861.28|5862.53|5862.03|5862.53|5862.03|5861.78|5861.28|295
1729279550000|2024-10-18 19:25:50|5862.28|5861.78|5862.28|5861.78|5862.28|5861.78|5862.28|5861.78|155
1729279560000|2024-10-18 19:26:00|5862.03|5861.53|5861.78|5861.28|5862.03|5861.53|5861.78|5861.28|161
1729279570000|2024-10-18 19:26:10|5862.03|5861.53|5862.28|5861.78|5862.28|5861.78|5861.78|5861.28|211
1729279580000|2024-10-18 19:26:20|5862.53|5862.03|5862.53|5862.03|5862.53|5862.03|5862.28|5861.78|295
1729279590000|2024-10-18 19:26:30|5862.28|5861.78|5862.53|5862.03|5862.53|5862.03|5862.28|5861.78|102
1729279600000|2024-10-18 19:26:40|5862.78|5862.28|5863.28|5862.78|5863.28|5862.78|5862.78|5862.28|452
1729279610000|2024-10-18 19:26:50|5863.03|5862.53|5863.28|5862.78|5863.28|5862.78|5863.03|5862.53|173
1729279620000|2024-10-18 19:27:00|5863.53|5863.03|5863.53|5863.03|5863.78|5863.28|5863.53|5863.03|423
1729279630000|2024-10-18 19:27:10|5863.78|5863.28|5863.78|5863.28|5863.78|5863.28|5863.78|5863.28|136
1729279640000|2024-10-18 19:27:20|5863.53|5863.03|5863.28|5862.78|5863.53|5863.03|5863.28|5862.78|149
1729279650000|2024-10-18 19:27:30|5863.53|5863.03|5863.78|5863.28|5863.78|5863.28|5863.28|5862.78|221
1729279660000|2024-10-18 19:27:40|5863.53|5863.03|5863.78|5863.28|5863.78|5863.28|5863.28|5862.78|82
1729279670000|2024-10-18 19:27:50|5863.53|5863.03|5863.53|5863.03|5863.53|5863.03|5863.53|5863.03|133
1729279680000|2024-10-18 19:28:00|||||||||59
1729279690000|2024-10-18 19:28:10|5863.28|5862.78|5864.03|5863.53|5864.03|5863.53|5863.28|5862.78|205
1729279700000|2024-10-18 19:28:20|5864.15|5863.65|5863.28|5862.78|5864.15|5863.65|5863.28|5862.78|335
1729279710000|2024-10-18 19:28:30|5863.03|5862.53|5863.28|5862.78|5863.28|5862.78|5863.03|5862.53|141
1729279720000|2024-10-18 19:28:40|5863.03|5862.53|5863.28|5862.78|5863.28|5862.78|5863.03|5862.53|290
1729279730000|2024-10-18 19:28:50|5863.03|5862.53|5863.28|5862.78|5863.28|5862.78|5863.03|5862.53|135
1729279740000|2024-10-18 19:29:00|5863.03|5862.53|5863.03|5862.53|5863.03|5862.53|5862.78|5862.28|252
1729279750000|2024-10-18 19:29:10|5862.78|5862.28|5863.03|5862.53|5863.03|5862.53|5862.78|5862.28|94
1729279760000|2024-10-18 19:29:20|5862.78|5862.28|5862.78|5862.28|5862.78|5862.28|5862.78|5862.28|79
1729279770000|2024-10-18 19:29:30|5863.03|5862.53|5863.28|5862.78|5863.28|5862.78|5863.03|5862.53|74
1729279780000|2024-10-18 19:29:40|5863.53|5863.03|5863.53|5863.03|5863.53|5863.03|5863.53|5863.03|87
1729279790000|2024-10-18 19:29:50|5863.78|5863.28|5863.53|5863.03|5863.78|5863.28|5863.53|5863.03|125
1729279800000|2024-10-18 19:30:00|5863.28|5862.78|5863.03|5862.53|5863.28|5862.78|5863.03|5862.53|493
1729279810000|2024-10-18 19:30:10|||||||||54
1729279820000|2024-10-18 19:30:20|5862.78|5862.28|5862.78|5862.28|5862.78|5862.28|5862.53|5862.03|187
1729279830000|2024-10-18 19:30:30|5863.03|5862.53|5863.03|5862.53|5863.03|5862.53|5863.03|5862.53|104
1729279840000|2024-10-18 19:30:40|5863.28|5862.78|5863.28|5862.78|5863.28|5862.78|5863.28|5862.78|139
1729279850000|2024-10-18 19:30:50|5863.03|5862.53|5862.78|5862.28|5863.03|5862.53|5862.78|5862.28|93
1729279860000|2024-10-18 19:31:00|5863.03|5862.53|5863.03|5862.53|5863.28|5862.78|5862.78|5862.28|423
1729279870000|2024-10-18 19:31:10|5863.28|5862.78|5863.28|5862.78|5863.28|5862.78|5863.28|5862.78|75
1729279880000|2024-10-18 19:31:20|5863.03|5862.53|5863.03|5862.53|5863.03|5862.53|5863.03|5862.53|110
1729279890000|2024-10-18 19:31:30|5863.28|5862.78|5863.03|5862.53|5863.28|5862.78|5863.03|5862.53|217
1729279900000|2024-10-18 19:31:40|5862.78|5862.28|5862.78|5862.28|5862.78|5862.28|5862.78|5862.28|108
1729279910000|2024-10-18 19:31:50|5862.53|5862.03|5863.03|5862.53|5863.03|5862.53|5862.53|5862.03|196
1729279920000|2024-10-18 19:32:00|5862.78|5862.28|5862.78|5862.28|5863.03|5862.53|5862.78|5862.28|164
1729279930000|2024-10-18 19:32:10|5862.53|5862.03|5862.03|5861.53|5862.53|5862.03|5862.03|5861.53|365
1729279940000|2024-10-18 19:32:20|5862.28|5861.78|5862.28|5861.78|5862.28|5861.78|5862.03|5861.53|268
1729279950000|2024-10-18 19:32:30|5862.03|5861.53|5862.03|5861.53|5862.03|5861.53|5862.03|5861.53|124
1729279960000|2024-10-18 19:32:40|||||||||191
1729279970000|2024-10-18 19:32:50|5861.78|5861.28|5862.03|5861.53|5862.03|5861.53|5861.78|5861.28|315
1729279980000|2024-10-18 19:33:00|5861.78|5861.28|5862.03|5861.53|5862.03|5861.53|5861.53|5861.03|293
1729279990000|2024-10-18 19:33:10|5861.78|5861.28|5861.78|5861.28|5861.78|5861.28|5861.78|5861.28|177
1729280000000|2024-10-18 19:33:20|5861.53|5861.03|5862.03|5861.53|5862.03|5861.53|5861.53|5861.03|209
1729280010000|2024-10-18 19:33:30|5862.28|5861.78|5862.28|5861.78|5862.28|5861.78|5862.28|5861.78|105
1729280020000|2024-10-18 19:33:40|5862.03|5861.53|5862.28|5861.78|5862.53|5862.03|5862.03|5861.53|141
1729280030000|2024-10-18 19:33:50|5862.03|5861.53|5862.03|5861.53|5862.28|5861.78|5862.03|5861.53|114
1729280040000|2024-10-18 19:34:00|5861.78|5861.28|5861.78|5861.28|5862.03|5861.53|5861.78|5861.28|134
1729280050000|2024-10-18 19:34:10|5862.03|5861.53|5862.03|5861.53|5862.03|5861.53|5862.03|5861.53|168
1729280060000|2024-10-18 19:34:20|5861.78|5861.28|5861.53|5861.03|5861.78|5861.28|5861.53|5861.03|101
1729280070000|2024-10-18 19:34:30|5861.78|5861.28|5861.78|5861.28|5861.78|5861.28|5861.78|5861.28|147
1729280080000|2024-10-18 19:34:40|||||||||92
1729280090000|2024-10-18 19:34:50|5862.03|5861.53|5861.78|5861.28|5862.03|5861.53|5861.78|5861.28|224
1729280100000|2024-10-18 19:35:00|5861.53|5861.03|5861.28|5860.78|5861.53|5861.03|5861.28|5860.78|221
1729280110000|2024-10-18 19:35:10|5861.03|5860.53|5861.03|5860.53|5861.03|5860.53|5861.03|5860.53|366
1729280120000|2024-10-18 19:35:20|5861.28|5860.78|5861.28|5860.78|5861.53|5861.03|5861.28|5860.78|417
1729280130000|2024-10-18 19:35:30|5861.53|5861.03|5861.53|5861.03|5862.03|5861.53|5861.28|5860.78|176
1729280140000|2024-10-18 19:35:40|5861.78|5861.28|5861.78|5861.28|5861.78|5861.28|5861.53|5861.03|88
1729280150000|2024-10-18 19:35:50|5861.53|5861.03|5861.28|5860.78|5861.78|5861.28|5861.28|5860.78|260
1729280160000|2024-10-18 19:36:00|5861.53|5861.03|5861.53|5861.03|5861.53|5861.03|5861.53|5861.03|72
1729280170000|2024-10-18 19:36:10|5861.28|5860.78|5861.28|5860.78|5861.53|5861.03|5861.28|5860.78|146
1729280180000|2024-10-18 19:36:20|5861.53|5861.03|5861.78|5861.28|5861.78|5861.28|5861.53|5861.03|108
1729280190000|2024-10-18 19:36:30|5862.03|5861.53|5862.03|5861.53|5862.03|5861.53|5861.78|5861.28|66
1729280200000|2024-10-18 19:36:40|5861.78|5861.28|5862.53|5862.03|5862.53|5862.03|5861.78|5861.28|149
1729280210000|2024-10-18 19:36:50|5862.78|5862.28|5862.78|5862.28|5862.78|5862.28|5862.78|5862.28|168
1729280220000|2024-10-18 19:37:00|5863.03|5862.53|5862.78|5862.28|5863.03|5862.53|5862.53|5862.03|450
1729280230000|2024-10-18 19:37:10|5863.03|5862.53|5863.03|5862.53|5863.03|5862.53|5862.78|5862.28|117
1729280240000|2024-10-18 19:37:20|||||||||40
1729280250000|2024-10-18 19:37:30|5862.78|5862.28|5862.78|5862.28|5862.78|5862.28|5862.78|5862.28|44
1729280260000|2024-10-18 19:37:40|5863.03|5862.53|5863.03|5862.53|5863.03|5862.53|5863.03|5862.53|200
1729280270000|2024-10-18 19:37:50|5863.28|5862.78|5863.78|5863.28|5863.78|5863.28|5863.28|5862.78|190
1729280280000|2024-10-18 19:38:00|5864.03|5863.53|5863.53|5863.03|5864.03|5863.53|5863.28|5862.78|389
1729280290000|2024-10-18 19:38:10|5863.28|5862.78|5863.28|5862.78|5863.53|5863.03|5863.28|5862.78|149
1729280300000|2024-10-18 19:38:20|5863.03|5862.53|5863.28|5862.78|5863.28|5862.78|5863.03|5862.53|92
1729280310000|2024-10-18 19:38:30|5863.53|5863.03|5863.53|5863.03|5863.53|5863.03|5863.53|5863.03|50
1729280320000|2024-10-18 19:38:40|5863.28|5862.78|5863.28|5862.78|5863.53|5863.03|5863.03|5862.53|205
1729280330000|2024-10-18 19:38:50|5863.03|5862.53|5862.53|5862.03|5863.03|5862.53|5862.53|5862.03|283
1729280340000|2024-10-18 19:39:00|5862.78|5862.28|5863.28|5862.78|5863.28|5862.78|5862.78|5862.28|215
1729280350000|2024-10-18 19:39:10|5862.78|5862.28|5862.78|5862.28|5863.03|5862.53|5862.78|5862.28|236
1729280360000|2024-10-18 19:39:20|5863.03|5862.53|5863.03|5862.53|5863.03|5862.53|5862.78|5862.28|69
1729280370000|2024-10-18 19:39:30|||||||||31
1729280380000|2024-10-18 19:39:40|5863.28|5862.78|5863.28|5862.78|5863.28|5862.78|5863.28|5862.78|134
1729280390000|2024-10-18 19:39:50|5863.03|5862.53|5862.53|5862.03|5863.03|5862.53|5862.53|5862.03|238
1729280400000|2024-10-18 19:40:00|5862.28|5861.78|5862.03|5861.53|5862.28|5861.78|5862.03|5861.53|393
1729280410000|2024-10-18 19:40:10|5861.78|5861.28|5861.78|5861.28|5862.03|5861.53|5861.53|5861.03|396
1729280420000|2024-10-18 19:40:20|5861.53|5861.03|5861.78|5861.28|5861.78|5861.28|5861.28|5860.78|277
1729280430000|2024-10-18 19:40:30|5862.03|5861.53|5862.03|5861.53|5862.03|5861.53|5862.03|5861.53|85
1729280440000|2024-10-18 19:40:40|5862.28|5861.78|5862.28|5861.78|5862.28|5861.78|5862.28|5861.78|130
1729280450000|2024-10-18 19:40:50|5862.03|5861.53|5862.03|5861.53|5862.03|5861.53|5862.03|5861.53|93
1729280460000|2024-10-18 19:41:00|5861.78|5861.28|5861.78|5861.28|5862.03|5861.53|5861.78|5861.28|255
1729280470000|2024-10-18 19:41:10|5861.53|5861.03|5860.78|5860.28|5861.53|5861.03|5860.78|5860.28|220
1729280480000|2024-10-18 19:41:20|5861.03|5860.53|5860.78|5860.28|5861.03|5860.53|5860.78|5860.28|171
1729280490000|2024-10-18 19:41:30|5861.03|5860.53|5860.78|5860.28|5861.03|5860.53|5860.78|5860.28|274
1729280500000|2024-10-18 19:41:40|5861.03|5860.53|5860.78|5860.28|5861.28|5860.78|5860.78|5860.28|200
1729280510000|2024-10-18 19:41:50|5860.53|5860.03|5860.53|5860.03|5860.78|5860.28|5860.53|5860.03|340
1729280520000|2024-10-18 19:42:00|5860.65|5860.15|5859.78|5859.28|5860.78|5860.28|5859.53|5859.03|2034
1729280530000|2024-10-18 19:42:10|5860.03|5859.53|5860.28|5859.78|5860.28|5859.78|5860.03|5859.53|278
1729280540000|2024-10-18 19:42:20|5860.03|5859.53|5860.53|5860.03|5860.53|5860.03|5860.03|5859.53|250
1729280550000|2024-10-18 19:42:30|5860.78|5860.28|5861.03|5860.53|5861.03|5860.53|5860.78|5860.28|232
1729280560000|2024-10-18 19:42:40|5861.28|5860.78|5861.53|5861.03|5861.53|5861.03|5861.28|5860.78|355
1729280570000|2024-10-18 19:42:50|5861.78|5861.28|5861.28|5860.78|5861.78|5861.28|5861.03|5860.53|310
1729280580000|2024-10-18 19:43:00|5861.03|5860.53|5861.03|5860.53|5861.03|5860.53|5861.03|5860.53|158
1729280590000|2024-10-18 19:43:10|5861.15|5860.65|5860.78|5860.28|5861.28|5860.78|5860.78|5860.28|416
1729280600000|2024-10-18 19:43:20|5860.53|5860.03|5860.78|5860.28|5860.78|5860.28|5860.28|5859.78|168
1729280610000|2024-10-18 19:43:30|5860.53|5860.03|5860.78|5860.28|5860.78|5860.28|5860.53|5860.03|66
1729280620000|2024-10-18 19:43:40|||||||||45
1729280630000|2024-10-18 19:43:50|5861.03|5860.53|5861.03|5860.53|5861.03|5860.53|5861.03|5860.53|238
1729280640000|2024-10-18 19:44:00|5860.78|5860.28|5860.78|5860.28|5861.03|5860.53|5860.78|5860.28|171
1729280650000|2024-10-18 19:44:10|5861.03|5860.53|5860.78|5860.28|5861.03|5860.53|5860.78|5860.28|208
1729280660000|2024-10-18 19:44:20|5861.03|5860.53|5861.03|5860.53|5861.03|5860.53|5860.78|5860.28|232
1729280670000|2024-10-18 19:44:30|5860.78|5860.28|5861.03|5860.53|5861.03|5860.53|5860.78|5860.28|109
1729280680000|2024-10-18 19:44:40|||||||||157
1729280690000|2024-10-18 19:44:50|||||||||203
1729280700000|2024-10-18 19:45:00|5860.78|5860.28|5861.03|5860.53|5861.03|5860.53|5860.78|5860.28|399
1729280710000|2024-10-18 19:45:10|5860.78|5860.28|5860.78|5860.28|5861.03|5860.53|5860.78|5860.28|257
1729280720000|2024-10-18 19:45:20|5861.03|5860.53|5861.03|5860.53|5861.03|5860.53|5861.03|5860.53|106
1729280730000|2024-10-18 19:45:30|5860.78|5860.28|5860.78|5860.28|5860.78|5860.28|5860.78|5860.28|289
1729280740000|2024-10-18 19:45:40|5861.03|5860.53|5860.78|5860.28|5861.03|5860.53|5860.78|5860.28|372
1729280750000|2024-10-18 19:45:50|||||||||229
1729280760000|2024-10-18 19:46:00|5861.03|5860.53|5861.03|5860.53|5861.03|5860.53|5861.03|5860.53|170
1729280770000|2024-10-18 19:46:10|5861.28|5860.78|5861.03|5860.53|5861.28|5860.78|5861.03|5860.53|234
1729280780000|2024-10-18 19:46:20|5861.28|5860.78|5861.53|5861.03|5861.53|5861.03|5861.28|5860.78|205
1729280790000|2024-10-18 19:46:30|5861.78|5861.28|5861.78|5861.28|5862.03|5861.53|5861.53|5861.03|289
1729280800000|2024-10-18 19:46:40|5862.03|5861.53|5862.03|5861.53|5862.03|5861.53|5861.78|5861.28|247
1729280810000|2024-10-18 19:46:50|5861.78|5861.28|5862.28|5861.78|5862.28|5861.78|5861.78|5861.28|249
1729280820000|2024-10-18 19:47:00|5862.03|5861.53|5862.15|5861.65|5862.28|5861.78|5862.03|5861.53|415
1729280830000|2024-10-18 19:47:10|5862.28|5861.78|5862.03|5861.53|5862.28|5861.78|5862.03|5861.53|86
1729280840000|2024-10-18 19:47:20|5861.78|5861.28|5861.78|5861.28|5861.78|5861.28|5861.78|5861.28|219
1729280850000|2024-10-18 19:47:30|5862.03|5861.53|5861.78|5861.28|5862.03|5861.53|5861.78|5861.28|52
1729280860000|2024-10-18 19:47:40|5861.53|5861.03|5861.28|5860.78|5861.78|5861.28|5861.28|5860.78|253
1729280870000|2024-10-18 19:47:50|5861.53|5861.03|5861.78|5861.28|5861.78|5861.28|5861.53|5861.03|108
1729280880000|2024-10-18 19:48:00|5862.03|5861.53|5862.28|5861.78|5862.28|5861.78|5861.78|5861.28|204
1729280890000|2024-10-18 19:48:10|5862.53|5862.03|5862.53|5862.03|5862.53|5862.03|5862.28|5861.78|237
1729280900000|2024-10-18 19:48:20|5862.78|5862.28|5862.53|5862.03|5863.03|5862.53|5862.53|5862.03|560
1729280910000|2024-10-18 19:48:30|5862.28|5861.78|5862.03|5861.53|5862.28|5861.78|5862.03|5861.53|125
1729280920000|2024-10-18 19:48:40|5862.28|5861.78|5862.78|5862.28|5862.78|5862.28|5862.28|5861.78|458
1729280930000|2024-10-18 19:48:50|5862.53|5862.03|5862.28|5861.78|5862.53|5862.03|5862.28|5861.78|252
1729280940000|2024-10-18 19:49:00|5862.53|5862.03|5862.03|5861.53|5862.53|5862.03|5862.03|5861.53|234
1729280950000|2024-10-18 19:49:10|5861.78|5861.28|5862.03|5861.53|5862.03|5861.53|5861.53|5861.03|365
1729280960000|2024-10-18 19:49:20|5861.78|5861.28|5861.53|5861.03|5861.78|5861.28|5861.53|5861.03|248
1729280970000|2024-10-18 19:49:30|5861.28|5860.78|5861.03|5860.53|5861.28|5860.78|5861.03|5860.53|287
1729280980000|2024-10-18 19:49:40|5861.28|5860.78|5861.28|5860.78|5861.4|5860.9|5861.28|5860.78|247
1729280990000|2024-10-18 19:49:50|5861.03|5860.53|5861.03|5860.53|5861.03|5860.53|5861.03|5860.53|137
1729281000000|2024-10-18 19:50:00|5860.78|5860.28|5860.78|5860.28|5861.28|5860.78|5860.78|5860.28|996
1729281010000|2024-10-18 19:50:10|5860.53|5860.03|5860.78|5860.28|5860.78|5860.28|5860.28|5859.78|927
1729281020000|2024-10-18 19:50:20|5860.53|5860.03|5860.53|5860.03|5860.78|5860.28|5860.53|5860.03|189
1729281030000|2024-10-18 19:50:30|5860.28|5859.78|5860.28|5859.78|5860.28|5859.78|5860.28|5859.78|179
1729281040000|2024-10-18 19:50:40|5860.53|5860.03|5860.78|5860.28|5860.78|5860.28|5860.28|5859.78|282
1729281050000|2024-10-18 19:50:50|||||||||180
1729281060000|2024-10-18 19:51:00|5860.53|5860.03|5860.28|5859.78|5860.53|5860.03|5860.03|5859.53|413
1729281070000|2024-10-18 19:51:10|5860.53|5860.03|5861.03|5860.53|5861.03|5860.53|5860.53|5860.03|313
1729281080000|2024-10-18 19:51:20|5860.78|5860.28|5860.78|5860.28|5861.03|5860.53|5860.78|5860.28|219
1729281090000|2024-10-18 19:51:30|5861.03|5860.53|5861.28|5860.78|5861.28|5860.78|5860.78|5860.28|495
1729281100000|2024-10-18 19:51:40|5861.03|5860.53|5860.78|5860.28|5861.28|5860.78|5860.78|5860.28|376
1729281110000|2024-10-18 19:51:50|5861.03|5860.53|5860.78|5860.28|5861.03|5860.53|5860.78|5860.28|78
1729281120000|2024-10-18 19:52:00|5861.03|5860.53|5860.78|5860.28|5861.03|5860.53|5860.53|5860.03|308
1729281130000|2024-10-18 19:52:10|5860.53|5860.03|5860.78|5860.28|5860.78|5860.28|5860.53|5860.03|211
1729281140000|2024-10-18 19:52:20|5860.53|5860.03|5860.28|5859.78|5860.53|5860.03|5860.28|5859.78|122
1729281150000|2024-10-18 19:52:30|5860.53|5860.03|5860.78|5860.28|5860.78|5860.28|5860.28|5859.78|244
1729281160000|2024-10-18 19:52:40|5861.03|5860.53|5860.78|5860.28|5861.03|5860.53|5860.78|5860.28|168
1729281170000|2024-10-18 19:52:50|5861.03|5860.53|5861.78|5861.28|5861.78|5861.28|5861.03|5860.53|285
1729281180000|2024-10-18 19:53:00|5861.53|5861.03|5862.03|5861.53|5862.03|5861.53|5861.53|5861.03|429
1729281190000|2024-10-18 19:53:10|5861.78|5861.28|5861.53|5861.03|5862.03|5861.53|5861.53|5861.03|306
1729281200000|2024-10-18 19:53:20|5861.28|5860.78|5861.53|5861.03|5861.53|5861.03|5861.28|5860.78|161
1729281210000|2024-10-18 19:53:30|5861.28|5860.78|5861.28|5860.78|5861.53|5861.03|5861.28|5860.78|189
1729281220000|2024-10-18 19:53:40|5861.03|5860.53|5861.53|5861.03|5861.53|5861.03|5861.03|5860.53|278
1729281230000|2024-10-18 19:53:50|5861.28|5860.78|5861.53|5861.03|5861.53|5861.03|5861.28|5860.78|190
1729281240000|2024-10-18 19:54:00|5861.28|5860.78|5861.28|5860.78|5861.28|5860.78|5861.28|5860.78|199
1729281250000|2024-10-18 19:54:10|5861.53|5861.03|5861.53|5861.03|5861.78|5861.28|5861.53|5861.03|448
1729281260000|2024-10-18 19:54:20|5861.28|5860.78|5861.28|5860.78|5861.28|5860.78|5861.28|5860.78|122
1729281270000|2024-10-18 19:54:30|5862.03|5861.53|5862.03|5861.53|5862.28|5861.78|5862.03|5861.53|807
1729281280000|2024-10-18 19:54:40|5862.78|5862.28|5864.28|5863.78|5864.28|5863.78|5862.78|5862.28|2014
1729281290000|2024-10-18 19:54:50|5864.53|5864.03|5864.28|5863.78|5864.53|5864.03|5864.03|5863.53|802
1729281300000|2024-10-18 19:55:00|5865.03|5864.53|5864.53|5864.03|5865.03|5864.53|5864.28|5863.78|1343
1729281310000|2024-10-18 19:55:10|5864.28|5863.78|5864.53|5864.03|5864.53|5864.03|5864.28|5863.78|744
1729281320000|2024-10-18 19:55:20|5864.28|5863.78|5864.28|5863.78|5864.53|5864.03|5864.03|5863.53|500
1729281330000|2024-10-18 19:55:30|5864.53|5864.03|5863.78|5863.28|5864.53|5864.03|5863.78|5863.28|654
1729281340000|2024-10-18 19:55:40|5863.53|5863.03|5864.03|5863.53|5864.28|5863.78|5863.28|5862.78|661
1729281350000|2024-10-18 19:55:50|5864.28|5863.78|5864.03|5863.53|5864.28|5863.78|5864.03|5863.53|259
1729281360000|2024-10-18 19:56:00|5864.28|5863.78|5864.28|5863.78|5864.28|5863.78|5863.78|5863.28|652
1729281370000|2024-10-18 19:56:10|5864.03|5863.53|5864.28|5863.78|5864.28|5863.78|5864.03|5863.53|160
1729281380000|2024-10-18 19:56:20|5864.53|5864.03|5865.03|5864.53|5865.03|5864.53|5864.28|5863.78|741
1729281390000|2024-10-18 19:56:30|5864.78|5864.28|5864.53|5864.03|5865.03|5864.53|5864.53|5864.03|804
1729281400000|2024-10-18 19:56:40|5864.78|5864.28|5864.78|5864.28|5865.03|5864.53|5864.78|5864.28|411
1729281410000|2024-10-18 19:56:50|5865.03|5864.53|5864.78|5864.28|5865.03|5864.53|5864.78|5864.28|307
1729281420000|2024-10-18 19:57:00|5865.03|5864.53|5865.78|5865.28|5865.78|5865.28|5864.78|5864.28|1069
1729281430000|2024-10-18 19:57:10|5866.03|5865.53|5865.78|5865.28|5866.03|5865.53|5865.53|5865.03|986
1729281440000|2024-10-18 19:57:20|5865.53|5865.03|5865.28|5864.78|5865.78|5865.28|5865.28|5864.78|1212
1729281450000|2024-10-18 19:57:30|5865.53|5865.03|5865.78|5865.28|5865.78|5865.28|5865.53|5865.03|539
1729281460000|2024-10-18 19:57:40|5866.28|5865.78|5866.03|5865.53|5866.53|5866.03|5866.03|5865.53|1528
1729281470000|2024-10-18 19:57:50|5865.78|5865.28|5865.78|5865.28|5866.03|5865.53|5865.78|5865.28|565
1729281480000|2024-10-18 19:58:00|5865.53|5865.03|5864.53|5864.03|5865.78|5865.28|5864.28|5863.78|3223
1729281490000|2024-10-18 19:58:10|5864.28|5863.78|5864.78|5864.28|5865.03|5864.53|5864.28|5863.78|1151
1729281500000|2024-10-18 19:58:20|5864.53|5864.03|5864.78|5864.28|5864.78|5864.28|5864.28|5863.78|910
1729281510000|2024-10-18 19:58:30|5864.53|5864.03|5863.78|5863.28|5864.53|5864.03|5863.78|5863.28|1548
1729281520000|2024-10-18 19:58:40|5864.03|5863.53|5864.28|5863.78|5864.53|5864.03|5864.03|5863.53|1187
1729281530000|2024-10-18 19:58:50|5864.53|5864.03|5864.28|5863.78|5864.53|5864.03|5863.78|5863.28|1059
1729281540000|2024-10-18 19:59:00|5864.78|5864.28|5862.53|5862.03|5865.03|5864.53|5862.53|5862.03|3796
1729281550000|2024-10-18 19:59:10|5863.03|5862.53|5863.28|5862.78|5864.28|5863.78|5863.03|5862.53|2266
1729281560000|2024-10-18 19:59:20|5863.53|5863.03|5864.03|5863.53|5864.28|5863.78|5863.53|5863.03|2374
1729281570000|2024-10-18 19:59:30|5863.78|5863.28|5863.78|5863.28|5864.28|5863.78|5863.28|5862.78|3355
1729281580000|2024-10-18 19:59:40|5863.53|5863.03|5863.03|5862.53|5863.53|5863.03|5862.53|5862.03|5246
1729281590000|2024-10-18 19:59:50|5862.78|5862.28|5864.03|5863.53|5864.78|5864.28|5862.53|5862.03|19694
1729281600000|2024-10-18 20:00:00|5864.28|5863.78|5862.41|5861.71|5864.41|5863.78|5862.41|5861.71|10643
1729281610000|2024-10-18 20:00:10|5862.16|5861.46|5863.16|5862.46|5863.16|5862.46|5862.16|5861.46|2233
1729281620000|2024-10-18 20:00:20|5862.91|5862.21|5862.66|5861.96|5862.91|5862.21|5862.16|5861.46|1240
1729281630000|2024-10-18 20:00:30|5862.41|5861.71|5862.91|5862.21|5863.16|5862.46|5862.41|5861.71|1009
1729281640000|2024-10-18 20:00:40|5863.16|5862.46|5863.41|5862.71|5863.41|5862.71|5862.91|5862.21|1111
1729281650000|2024-10-18 20:00:50|5863.66|5862.96|5863.66|5862.96|5863.91|5863.21|5863.66|5862.96|802
1729281660000|2024-10-18 20:01:00|5863.91|5863.21|5864.91|5864.21|5864.91|5864.21|5863.91|5863.21|906
1729281670000|2024-10-18 20:01:10|5865.16|5864.46|5865.16|5864.46|5865.66|5864.96|5865.16|5864.46|797
1729281680000|2024-10-18 20:01:20|5864.91|5864.21|5864.91|5864.21|5864.91|5864.21|5864.91|5864.21|612
1729281690000|2024-10-18 20:01:30|5864.66|5863.96|5864.66|5863.96|5864.66|5863.96|5864.66|5863.96|366
1729281700000|2024-10-18 20:01:40|5864.41|5863.71|5864.41|5863.71|5864.91|5864.21|5864.16|5863.46|799
1729281710000|2024-10-18 20:01:50|5864.66|5863.96|5864.66|5863.96|5864.66|5863.96|5864.41|5863.71|392
1729281720000|2024-10-18 20:02:00|5864.91|5864.21|5865.16|5864.46|5865.16|5864.46|5864.91|5864.21|395
1729281730000|2024-10-18 20:02:10|5865.41|5864.71|5865.41|5864.71|5865.41|5864.71|5865.16|5864.46|509
1729281740000|2024-10-18 20:02:20|5865.16|5864.46|5865.16|5864.46|5865.16|5864.46|5865.16|5864.46|144
1729281750000|2024-10-18 20:02:30|||||||||81
1729281760000|2024-10-18 20:02:40|5865.41|5864.71|5865.66|5864.96|5865.66|5864.96|5865.41|5864.71|248
1729281770000|2024-10-18 20:02:50|5865.91|5865.21|5865.91|5865.21|5866.16|5865.46|5865.91|5865.21|547
1729281780000|2024-10-18 20:03:00|5866.16|5865.46|5866.16|5865.46|5866.16|5865.46|5865.91|5865.21|270
1729281790000|2024-10-18 20:03:10|5865.91|5865.21|5865.91|5865.21|5866.16|5865.46|5865.91|5865.21|735
1729281800000|2024-10-18 20:03:20|||||||||356
1729281810000|2024-10-18 20:03:30|||||||||69
1729281820000|2024-10-18 20:03:40|||||||||120
1729281830000|2024-10-18 20:03:50|||||||||26
1729281840000|2024-10-18 20:04:00|||||||||39
1729281850000|2024-10-18 20:04:10|||||||||403
1729281860000|2024-10-18 20:04:20|||||||||963
1729281870000|2024-10-18 20:04:30|5865.66|5864.96|5865.66|5864.96|5865.66|5864.96|5865.66|5864.96|385
1729281880000|2024-10-18 20:04:40|||||||||206
1729281890000|2024-10-18 20:04:50|||||||||86
1729281900000|2024-10-18 20:05:00|||||||||221
1729281910000|2024-10-18 20:05:10|||||||||195
1729281920000|2024-10-18 20:05:20|||||||||19
1729281930000|2024-10-18 20:05:30|5865.91|5865.21|5865.91|5865.21|5865.91|5865.21|5865.91|5865.21|324
1729281940000|2024-10-18 20:05:40|||||||||323
1729281950000|2024-10-18 20:05:50|5866.16|5865.46|5866.16|5865.46|5866.16|5865.46|5866.16|5865.46|225
1729281960000|2024-10-18 20:06:00|5865.91|5865.21|5866.16|5865.46|5866.16|5865.46|5865.91|5865.21|266
1729281970000|2024-10-18 20:06:10|5866.41|5865.71|5866.66|5865.96|5866.66|5865.96|5866.41|5865.71|566
1729281980000|2024-10-18 20:06:20|5866.91|5866.21|5866.91|5866.21|5866.91|5866.21|5866.91|5866.21|122
1729281990000|2024-10-18 20:06:30|5866.66|5865.96|5866.66|5865.96|5866.66|5865.96|5866.66|5865.96|345
1729282000000|2024-10-18 20:06:40|||||||||20
1729282010000|2024-10-18 20:06:50|5866.91|5866.21|5866.91|5866.21|5867.16|5866.46|5866.91|5866.21|360
1729282020000|2024-10-18 20:07:00|5867.16|5866.46|5867.41|5866.71|5867.41|5866.71|5867.16|5866.46|556
1729282030000|2024-10-18 20:07:10|5867.16|5866.46|5866.91|5866.21|5867.16|5866.46|5866.91|5866.21|415
1729282040000|2024-10-18 20:07:20|5866.66|5865.96|5866.41|5865.71|5866.66|5865.96|5866.41|5865.71|217
1729282050000|2024-10-18 20:07:30|||||||||26
1729282060000|2024-10-18 20:07:40|5866.16|5865.46|5866.16|5865.46|5866.16|5865.46|5866.16|5865.46|127
1729282070000|2024-10-18 20:07:50|5865.91|5865.21|5865.66|5864.96|5865.91|5865.21|5865.66|5864.96|371
1729282080000|2024-10-18 20:08:00|||||||||331
1729282090000|2024-10-18 20:08:10|||||||||37
1729282100000|2024-10-18 20:08:20|||||||||164
1729282110000|2024-10-18 20:08:30|5865.91|5865.21|5865.66|5864.96|5865.91|5865.21|5865.66|5864.96|186
1729282120000|2024-10-18 20:08:40|||||||||77
1729282130000|2024-10-18 20:08:50|5865.16|5864.46|5864.91|5864.21|5865.16|5864.46|5864.91|5864.21|299
1729282140000|2024-10-18 20:09:00|5865.16|5864.46|5865.16|5864.46|5865.16|5864.46|5865.16|5864.46|266
1729282150000|2024-10-18 20:09:10|5864.91|5864.21|5865.16|5864.46|5865.16|5864.46|5864.91|5864.21|222
1729282160000|2024-10-18 20:09:20|||||||||34
1729282170000|2024-10-18 20:09:30|5865.41|5864.71|5865.41|5864.71|5865.41|5864.71|5865.41|5864.71|165
1729282180000|2024-10-18 20:09:40|||||||||202
1729282190000|2024-10-18 20:09:50|5865.16|5864.46|5865.16|5864.46|5865.16|5864.46|5865.16|5864.46|102
1729282200000|2024-10-18 20:10:00|||||||||79
1729282210000|2024-10-18 20:10:10|5865.41|5864.71|5865.41|5864.71|5865.41|5864.71|5865.41|5864.71|208
1729282220000|2024-10-18 20:10:20|||||||||128
1729282230000|2024-10-18 20:10:30|||||||||140
1729282240000|2024-10-18 20:10:40|||||||||75
1729282250000|2024-10-18 20:10:50|||||||||61
1729282260000|2024-10-18 20:11:00|||||||||26
1729282270000|2024-10-18 20:11:10|||||||||59
1729282280000|2024-10-18 20:11:20|||||||||23
1729282290000|2024-10-18 20:11:30|||||||||25
1729282300000|2024-10-18 20:11:40|||||||||180
1729282310000|2024-10-18 20:11:50|||||||||51
1729282320000|2024-10-18 20:12:00|||||||||22
1729282330000|2024-10-18 20:12:10|||||||||22
1729282340000|2024-10-18 20:12:20|5865.66|5864.96|5865.41|5864.71|5865.66|5864.96|5865.41|5864.71|338
1729282350000|2024-10-18 20:12:30|||||||||49
1729282360000|2024-10-18 20:12:40|||||||||39
1729282370000|2024-10-18 20:12:50|||||||||26
1729282380000|2024-10-18 20:13:00|5865.16|5864.46|5864.91|5864.21|5865.16|5864.46|5864.91|5864.21|331
1729282390000|2024-10-18 20:13:10|5865.16|5864.46|5865.41|5864.71|5865.41|5864.71|5865.16|5864.46|194
1729282400000|2024-10-18 20:13:20|||||||||23
1729282410000|2024-10-18 20:13:30|||||||||7
1729282420000|2024-10-18 20:13:40|||||||||17
1729282430000|2024-10-18 20:13:50|||||||||171
1729282440000|2024-10-18 20:14:00|||||||||169
1729282450000|2024-10-18 20:14:10|5865.16|5864.46|5864.91|5864.21|5865.16|5864.46|5864.91|5864.21|229
1729282460000|2024-10-18 20:14:20|5865.16|5864.46|5865.16|5864.46|5865.16|5864.46|5865.16|5864.46|63
1729282470000|2024-10-18 20:14:30|||||||||162
1729282480000|2024-10-18 20:14:40|5865.28|5864.58|5865.41|5864.71|5865.41|5864.71|5865.28|5864.58|140
1729282490000|2024-10-18 20:14:50|||||||||14
1729282500000|2024-10-18 20:15:00|5865.28|5864.58|5865.41|5864.71|5865.41|5864.71|5865.16|5864.46|214
1729282510000|2024-10-18 20:15:10|||||||||4
1729282530000|2024-10-18 20:15:30|||||||||8
1729282540000|2024-10-18 20:15:40|5865.66|5864.96|5865.66|5864.96|5865.66|5864.96|5865.66|5864.96|102
1729282550000|2024-10-18 20:15:50|5865.41|5864.71|5865.41|5864.71|5865.41|5864.71|5865.41|5864.71|100
1729282560000|2024-10-18 20:16:00|||||||||24
1729282570000|2024-10-18 20:16:10|5865.16|5864.46|5865.16|5864.46|5865.16|5864.46|5865.16|5864.46|117
1729282580000|2024-10-18 20:16:20|||||||||64
1729282590000|2024-10-18 20:16:30|||||||||8
1729282610000|2024-10-18 20:16:50|||||||||5
1729282620000|2024-10-18 20:17:00|||||||||67
1729282630000|2024-10-18 20:17:10|5864.91|5864.21|5864.91|5864.21|5864.91|5864.21|5864.91|5864.21|155
1729282640000|2024-10-18 20:17:20|5865.16|5864.46|5865.16|5864.46|5865.16|5864.46|5865.16|5864.46|15
1729282650000|2024-10-18 20:17:30|5865.03|5864.33|5865.16|5864.46|5865.16|5864.46|5865.03|5864.33|74
1729282660000|2024-10-18 20:17:40|5864.91|5864.21|5864.91|5864.21|5865.03|5864.33|5864.91|5864.21|46
1729282670000|2024-10-18 20:17:50|||||||||4
1729282680000|2024-10-18 20:18:00|||||||||148
1729282690000|2024-10-18 20:18:10|||||||||24
1729282700000|2024-10-18 20:18:20|||||||||27
1729282710000|2024-10-18 20:18:30|||||||||13
1729282720000|2024-10-18 20:18:40|||||||||154
1729282730000|2024-10-18 20:18:50|||||||||13
1729282740000|2024-10-18 20:19:00|||||||||15
1729282750000|2024-10-18 20:19:10|5865.16|5864.46|5864.91|5864.21|5865.16|5864.46|5864.91|5864.21|148
1729282760000|2024-10-18 20:19:20|||||||||8
1729282770000|2024-10-18 20:19:30|||||||||22
1729282780000|2024-10-18 20:19:40|||||||||6
1729282790000|2024-10-18 20:19:50|||||||||8
1729282800000|2024-10-18 20:20:00|||||||||67
1729282810000|2024-10-18 20:20:10|||||||||44
1729282820000|2024-10-18 20:20:20|||||||||21
1729282830000|2024-10-18 20:20:30|||||||||12
1729282840000|2024-10-18 20:20:40|||||||||9
1729282850000|2024-10-18 20:20:50|||||||||151
1729282860000|2024-10-18 20:21:00|5865.16|5864.46|5864.66|5863.96|5865.16|5864.46|5864.66|5863.96|287
1729282870000|2024-10-18 20:21:10|5864.91|5864.21|5865.16|5864.46|5865.16|5864.46|5864.91|5864.21|76
1729282880000|2024-10-18 20:21:20|5864.91|5864.21|5864.91|5864.21|5864.91|5864.21|5864.91|5864.21|45
1729282890000|2024-10-18 20:21:30|||||||||38
1729282900000|2024-10-18 20:21:40|||||||||12
1729282910000|2024-10-18 20:21:50|5864.66|5863.96|5864.66|5863.96|5864.66|5863.96|5864.66|5863.96|72
1729282920000|2024-10-18 20:22:00|5864.91|5864.21|5864.91|5864.21|5864.91|5864.21|5864.91|5864.21|98
1729282930000|2024-10-18 20:22:10|||||||||3
1729282940000|2024-10-18 20:22:20|5865.16|5864.46|5865.41|5864.71|5865.41|5864.71|5865.16|5864.46|117
1729282950000|2024-10-18 20:22:30|5865.16|5864.46|5865.16|5864.46|5865.16|5864.46|5865.16|5864.46|81
1729282960000|2024-10-18 20:22:40|5865.41|5864.71|5865.41|5864.71|5865.41|5864.71|5865.41|5864.71|120
1729282970000|2024-10-18 20:22:50|5865.66|5864.96|5865.66|5864.96|5865.66|5864.96|5865.66|5864.96|30
1729282980000|2024-10-18 20:23:00|5865.91|5865.21|5865.66|5864.96|5865.91|5865.21|5865.66|5864.96|93
1729282990000|2024-10-18 20:23:10|5865.91|5865.21|5865.91|5865.21|5865.91|5865.21|5865.91|5865.21|33
1729283000000|2024-10-18 20:23:20|||||||||60
1729283010000|2024-10-18 20:23:30|||||||||27
1729283020000|2024-10-18 20:23:40|||||||||5
1729283030000|2024-10-18 20:23:50|5865.66|5864.96|5865.66|5864.96|5865.66|5864.96|5865.66|5864.96|81
1729283040000|2024-10-18 20:24:00|||||||||1
1729283050000|2024-10-18 20:24:10|5865.41|5864.71|5865.66|5864.96|5865.66|5864.96|5865.41|5864.71|71
1729283060000|2024-10-18 20:24:20|||||||||5
1729283070000|2024-10-18 20:24:30|||||||||1
1729283080000|2024-10-18 20:24:40|||||||||6
1729283090000|2024-10-18 20:24:50|||||||||12
1729283100000|2024-10-18 20:25:00|5865.41|5864.71|5865.41|5864.71|5865.41|5864.71|5865.41|5864.71|31
1729283110000|2024-10-18 20:25:10|||||||||3
1729283120000|2024-10-18 20:25:20|||||||||73
1729283130000|2024-10-18 20:25:30|5865.66|5864.96|5865.66|5864.96|5865.66|5864.96|5865.66|5864.96|7
1729283140000|2024-10-18 20:25:40|||||||||1
1729283150000|2024-10-18 20:25:50|5865.91|5865.21|5865.91|5865.21|5865.91|5865.21|5865.91|5865.21|47
1729283170000|2024-10-18 20:26:10|||||||||4
1729283180000|2024-10-18 20:26:20|||||||||100
1729283190000|2024-10-18 20:26:30|5865.66|5864.96|5865.66|5864.96|5865.66|5864.96|5865.66|5864.96|21
1729283200000|2024-10-18 20:26:40|||||||||57
1729283220000|2024-10-18 20:27:00|5865.41|5864.71|5865.41|5864.71|5865.41|5864.71|5865.41|5864.71|19
1729283240000|2024-10-18 20:27:20|||||||||5
1729283250000|2024-10-18 20:27:30|5865.16|5864.46|5865.16|5864.46|5865.16|5864.46|5865.16|5864.46|17
1729283260000|2024-10-18 20:27:40|||||||||72
1729283270000|2024-10-18 20:27:50|5865.41|5864.71|5865.16|5864.46|5865.41|5864.71|5865.16|5864.46|29
1729283280000|2024-10-18 20:28:00|||||||||66
1729283290000|2024-10-18 20:28:10|5865.41|5864.71|5865.41|5864.71|5865.41|5864.71|5865.41|5864.71|3
1729283300000|2024-10-18 20:28:20|5865.66|5864.96|5865.66|5864.96|5865.66|5864.96|5865.66|5864.96|141
1729283310000|2024-10-18 20:28:30|||||||||7
1729283320000|2024-10-18 20:28:40|||||||||32
1729283330000|2024-10-18 20:28:50|5865.41|5864.71|5865.41|5864.71|5865.41|5864.71|5865.41|5864.71|52
1729283340000|2024-10-18 20:29:00|5865.66|5864.96|5865.66|5864.96|5865.66|5864.96|5865.66|5864.96|104
1729283350000|2024-10-18 20:29:10|||||||||1
1729283360000|2024-10-18 20:29:20|||||||||1
1729283370000|2024-10-18 20:29:30|||||||||19
1729283380000|2024-10-18 20:29:40|||||||||51
1729283390000|2024-10-18 20:29:50|||||||||16
1729283400000|2024-10-18 20:30:00|5865.53|5864.83|5865.41|5864.71|5865.66|5864.96|5865.41|5864.71|77
1729283410000|2024-10-18 20:30:10|||||||||69
1729283420000|2024-10-18 20:30:20|5865.16|5864.46|5865.41|5864.71|5865.41|5864.71|5865.16|5864.46|135
1729283430000|2024-10-18 20:30:30|5865.66|5864.96|5865.66|5864.96|5865.66|5864.96|5865.66|5864.96|51
1729283440000|2024-10-18 20:30:40|||||||||13
1729283450000|2024-10-18 20:30:50|5865.41|5864.71|5865.41|5864.71|5865.41|5864.71|5865.41|5864.71|52
1729283470000|2024-10-18 20:31:10|5865.66|5864.96|5865.66|5864.96|5865.66|5864.96|5865.66|5864.96|22
1729283480000|2024-10-18 20:31:20|||||||||40
1729283490000|2024-10-18 20:31:30|||||||||7
1729283500000|2024-10-18 20:31:40|||||||||14
1729283520000|2024-10-18 20:32:00|||||||||5
1729283530000|2024-10-18 20:32:10|5865.91|5865.21|5865.91|5865.21|5865.91|5865.21|5865.91|5865.21|173
1729283540000|2024-10-18 20:32:20|5865.66|5864.96|5865.66|5864.96|5865.66|5864.96|5865.66|5864.96|38
1729283550000|2024-10-18 20:32:30|||||||||1
1729283560000|2024-10-18 20:32:40|||||||||3
1729283580000|2024-10-18 20:33:00|||||||||46
1729283590000|2024-10-18 20:33:10|5865.91|5865.21|5865.91|5865.21|5865.91|5865.21|5865.91|5865.21|21
1729283600000|2024-10-18 20:33:20|||||||||2
1729283610000|2024-10-18 20:33:30|||||||||5
1729283620000|2024-10-18 20:33:40|5866.16|5865.46|5865.91|5865.21|5866.16|5865.46|5865.91|5865.21|149
1729283630000|2024-10-18 20:33:50|||||||||29
1729283640000|2024-10-18 20:34:00|5865.66|5864.96|5865.66|5864.96|5865.66|5864.96|5865.66|5864.96|40
1729283650000|2024-10-18 20:34:10|||||||||47
1729283660000|2024-10-18 20:34:20|5865.41|5864.71|5865.41|5864.71|5865.41|5864.71|5865.41|5864.71|5
1729283670000|2024-10-18 20:34:30|||||||||5
1729283680000|2024-10-18 20:34:40|||||||||16
1729283700000|2024-10-18 20:35:00|||||||||37
1729283720000|2024-10-18 20:35:20|||||||||31
1729283730000|2024-10-18 20:35:30|||||||||4
1729283750000|2024-10-18 20:35:50|5865.66|5864.96|5865.66|5864.96|5865.66|5864.96|5865.66|5864.96|8
1729283760000|2024-10-18 20:36:00|||||||||1
1729283790000|2024-10-18 20:36:30|5865.91|5865.21|5865.66|5864.96|5865.91|5865.21|5865.66|5864.96|59
1729283800000|2024-10-18 20:36:40|||||||||4
1729283810000|2024-10-18 20:36:50|||||||||3
1729283820000|2024-10-18 20:37:00|||||||||23
1729283830000|2024-10-18 20:37:10|||||||||6
1729283840000|2024-10-18 20:37:20|||||||||6
1729283850000|2024-10-18 20:37:30|||||||||1
1729283860000|2024-10-18 20:37:40|||||||||2
1729283870000|2024-10-18 20:37:50|||||||||2
1729283880000|2024-10-18 20:38:00|||||||||5
1729283890000|2024-10-18 20:38:10|||||||||9
1729283900000|2024-10-18 20:38:20|||||||||14
1729283910000|2024-10-18 20:38:30|||||||||62
1729283920000|2024-10-18 20:38:40|5865.91|5865.21|5865.66|5864.96|5865.91|5865.21|5865.66|5864.96|18
1729283930000|2024-10-18 20:38:50|||||||||1
1729283940000|2024-10-18 20:39:00|||||||||4
1729283950000|2024-10-18 20:39:10|||||||||11
1729283960000|2024-10-18 20:39:20|||||||||81
1729283970000|2024-10-18 20:39:30|||||||||4
1729283980000|2024-10-18 20:39:40|||||||||11
1729283990000|2024-10-18 20:39:50|||||||||28
1729284000000|2024-10-18 20:40:00|5865.91|5865.21|5865.66|5864.96|5865.91|5865.21|5865.66|5864.96|115
1729284010000|2024-10-18 20:40:10|5865.91|5865.21|5865.91|5865.21|5865.91|5865.21|5865.91|5865.21|46
1729284020000|2024-10-18 20:40:20|5865.66|5864.96|5865.91|5865.21|5865.91|5865.21|5865.66|5864.96|70
1729284030000|2024-10-18 20:40:30|5865.66|5864.96|5865.66|5864.96|5865.66|5864.96|5865.66|5864.96|55
1729284040000|2024-10-18 20:40:40|||||||||3
1729284060000|2024-10-18 20:41:00|||||||||30
1729284070000|2024-10-18 20:41:10|||||||||1
1729284080000|2024-10-18 20:41:20|||||||||18
1729284090000|2024-10-18 20:41:30|||||||||71
1729284100000|2024-10-18 20:41:40|||||||||29
1729284110000|2024-10-18 20:41:50|||||||||11
1729284120000|2024-10-18 20:42:00|||||||||10
1729284130000|2024-10-18 20:42:10|5865.91|5865.21|5865.91|5865.21|5865.91|5865.21|5865.91|5865.21|66
1729284140000|2024-10-18 20:42:20|||||||||5
1729284150000|2024-10-18 20:42:30|5866.16|5865.46|5866.41|5865.71|5866.41|5865.71|5866.16|5865.46|260
1729284160000|2024-10-18 20:42:40|||||||||52
1729284170000|2024-10-18 20:42:50|5866.66|5865.96|5866.66|5865.96|5866.66|5865.96|5866.66|5865.96|43
1729284180000|2024-10-18 20:43:00|||||||||2
1729284190000|2024-10-18 20:43:10|5866.41|5865.71|5866.41|5865.71|5866.41|5865.71|5866.41|5865.71|80
1729284200000|2024-10-18 20:43:20|5866.66|5865.96|5866.66|5865.96|5866.66|5865.96|5866.66|5865.96|38
1729284210000|2024-10-18 20:43:30|5866.41|5865.71|5866.41|5865.71|5866.41|5865.71|5866.41|5865.71|77
1729284220000|2024-10-18 20:43:40|||||||||18
1729284230000|2024-10-18 20:43:50|||||||||2
1729284240000|2024-10-18 20:44:00|||||||||61
1729284250000|2024-10-18 20:44:10|||||||||34
1729284260000|2024-10-18 20:44:20|||||||||76
1729284280000|2024-10-18 20:44:40|||||||||28
1729284290000|2024-10-18 20:44:50|||||||||69
1729284300000|2024-10-18 20:45:00|||||||||160
1729284310000|2024-10-18 20:45:10|||||||||21
1729284320000|2024-10-18 20:45:20|||||||||5
1729284330000|2024-10-18 20:45:30|||||||||12
1729284340000|2024-10-18 20:45:40|||||||||6
1729284350000|2024-10-18 20:45:50|||||||||7
1729284370000|2024-10-18 20:46:10|||||||||48
1729284380000|2024-10-18 20:46:20|||||||||129
1729284390000|2024-10-18 20:46:30|||||||||1
1729284400000|2024-10-18 20:46:40|5866.16|5865.46|5866.16|5865.46|5866.16|5865.46|5866.16|5865.46|59
1729284410000|2024-10-18 20:46:50|||||||||7
1729284420000|2024-10-18 20:47:00|||||||||2
1729284430000|2024-10-18 20:47:10|5865.91|5865.21|5865.91|5865.21|5865.91|5865.21|5865.91|5865.21|71
1729284440000|2024-10-18 20:47:20|5866.16|5865.46|5866.16|5865.46|5866.16|5865.46|5866.16|5865.46|284
1729284460000|2024-10-18 20:47:40|||||||||9
1729284470000|2024-10-18 20:47:50|5865.91|5865.21|5865.91|5865.21|5865.91|5865.21|5865.91|5865.21|22
1729284480000|2024-10-18 20:48:00|||||||||4
1729284490000|2024-10-18 20:48:10|5865.66|5864.96|5865.66|5864.96|5865.66|5864.96|5865.66|5864.96|48
1729284500000|2024-10-18 20:48:20|||||||||15
1729284510000|2024-10-18 20:48:30|5865.91|5865.21|5865.91|5865.21|5865.91|5865.21|5865.91|5865.21|42
1729284530000|2024-10-18 20:48:50|||||||||2
1729284540000|2024-10-18 20:49:00|||||||||40
1729284550000|2024-10-18 20:49:10|5865.66|5864.96|5865.66|5864.96|5865.66|5864.96|5865.66|5864.96|84
1729284560000|2024-10-18 20:49:20|5865.41|5864.71|5865.41|5864.71|5865.41|5864.71|5865.41|5864.71|66
1729284570000|2024-10-18 20:49:30|||||||||102
1729284580000|2024-10-18 20:49:40|||||||||17
1729284590000|2024-10-18 20:49:50|||||||||13
1729284600000|2024-10-18 20:50:00|||||||||12
1729284610000|2024-10-18 20:50:10|||||||||3
1729284620000|2024-10-18 20:50:20|||||||||17
1729284630000|2024-10-18 20:50:30|||||||||52
1729284640000|2024-10-18 20:50:40|||||||||125
1729284650000|2024-10-18 20:50:50|||||||||30
1729284670000|2024-10-18 20:51:10|||||||||6
1729284680000|2024-10-18 20:51:20|||||||||7
1729284690000|2024-10-18 20:51:30|||||||||19
1729284700000|2024-10-18 20:51:40|||||||||2
1729284710000|2024-10-18 20:51:50|||||||||162
1729284720000|2024-10-18 20:52:00|5865.66|5864.96|5865.66|5864.96|5865.66|5864.96|5865.66|5864.96|60
1729284730000|2024-10-18 20:52:10|||||||||3
1729284750000|2024-10-18 20:52:30|||||||||9
1729284760000|2024-10-18 20:52:40|||||||||35
1729284770000|2024-10-18 20:52:50|||||||||3
1729284780000|2024-10-18 20:53:00|||||||||8
1729284790000|2024-10-18 20:53:10|5865.41|5864.71|5865.66|5864.96|5865.66|5864.96|5865.41|5864.71|63
1729284800000|2024-10-18 20:53:20|||||||||14
1729284810000|2024-10-18 20:53:30|||||||||7
1729284820000|2024-10-18 20:53:40|||||||||1
1729284830000|2024-10-18 20:53:50|5865.41|5864.71|5865.66|5864.96|5865.66|5864.96|5865.41|5864.71|25
1729284840000|2024-10-18 20:54:00|5865.53|5864.83|5865.53|5864.83|5865.53|5864.83|5865.41|5864.71|13
1729284850000|2024-10-18 20:54:10|5865.41|5864.71|5865.41|5864.71|5865.41|5864.71|5865.41|5864.71|0
1729284860000|2024-10-18 20:54:20|||||||||5
1729284870000|2024-10-18 20:54:30|5865.53|5864.83|5865.66|5864.96|5865.66|5864.96|5865.53|5864.83|83
1729284880000|2024-10-18 20:54:40|||||||||7
1729284890000|2024-10-18 20:54:50|||||||||8
1729284900000|2024-10-18 20:55:00|||||||||39
1729284910000|2024-10-18 20:55:10|||||||||2
1729284920000|2024-10-18 20:55:20|||||||||21
1729284930000|2024-10-18 20:55:30|||||||||1
1729284940000|2024-10-18 20:55:40|||||||||2
1729284950000|2024-10-18 20:55:50|5865.78|5865.08|5865.66|5864.96|5865.78|5865.08|5865.66|5864.96|50
1729284960000|2024-10-18 20:56:00|||||||||37
1729284970000|2024-10-18 20:56:10|||||||||77
1729284980000|2024-10-18 20:56:20|||||||||16
1729284990000|2024-10-18 20:56:30|||||||||12
1729285010000|2024-10-18 20:56:50|||||||||4
1729285020000|2024-10-18 20:57:00|||||||||6
1729285030000|2024-10-18 20:57:10|||||||||5
1729285050000|2024-10-18 20:57:30|||||||||160
1729285060000|2024-10-18 20:57:40|||||||||42
1729285070000|2024-10-18 20:57:50|||||||||12
1729285080000|2024-10-18 20:58:00|||||||||212
1729285090000|2024-10-18 20:58:10|||||||||3
1729285100000|2024-10-18 20:58:20|5865.91|5865.21|5865.91|5865.21|5865.91|5865.21|5865.91|5865.21|102
1729285110000|2024-10-18 20:58:30|5865.66|5864.96|5865.66|5864.96|5865.66|5864.96|5865.66|5864.96|44
1729285120000|2024-10-18 20:58:40|5865.41|5864.71|5865.41|5864.71|5865.41|5864.71|5865.41|5864.71|1058
1729285130000|2024-10-18 20:58:50|||||||||84
1729285140000|2024-10-18 20:59:00|5864.91|5864.21|5864.91|5864.21|5864.91|5864.21|5864.91|5864.21|3458
1729285150000|2024-10-18 20:59:10|||||||||58
1729285160000|2024-10-18 20:59:20|5865.16|5864.46|5864.91|5864.21|5865.16|5864.46|5864.66|5863.96|6154
1729285170000|2024-10-18 20:59:30|||||||||213
1729285180000|2024-10-18 20:59:40|||||||||58
1729285190000|2024-10-18 20:59:50|5865.03|5864.33|5865.34|5863.84|5865.34|5864.58|5865.03|5863.84|49
1729285200000|2024-10-18 21:00:00|||||||||17
1729461610000|2024-10-20 22:00:10|5870.03|5869.33|5869.66|5868.96|5870.03|5869.33|5869.16|5868.46|117
1729461620000|2024-10-20 22:00:20|5869.91|5869.21|5870.16|5869.46|5870.16|5869.46|5869.53|5868.83|91
1729461630000|2024-10-20 22:00:30|5869.91|5869.21|5870.41|5869.71|5871.16|5870.46|5869.91|5869.21|125
1729461640000|2024-10-20 22:00:40|5870.66|5869.96|5868.91|5868.21|5870.66|5869.96|5868.91|5868.21|51
1729461650000|2024-10-20 22:00:50|5869.16|5868.46|5869.66|5868.96|5869.78|5869.08|5869.16|5868.46|39
1729461660000|2024-10-20 22:01:00|5869.53|5868.83|5870.91|5870.21|5871.03|5870.33|5869.53|5868.83|92
1729461670000|2024-10-20 22:01:10|5871.16|5870.46|5870.16|5869.46|5871.28|5870.58|5870.16|5869.46|48
1729461680000|2024-10-20 22:01:20|5870.41|5869.71|5870.41|5869.71|5870.66|5869.96|5870.16|5869.46|24
1729461690000|2024-10-20 22:01:30|5870.03|5869.33|5870.28|5869.58|5870.41|5869.71|5870.03|5869.33|25
1729461700000|2024-10-20 22:01:40|5870.41|5869.71|5869.53|5868.83|5870.41|5869.71|5869.41|5868.71|67
1729461710000|2024-10-20 22:01:50|5869.66|5868.96|5869.66|5868.96|5869.91|5869.21|5869.53|5868.83|9
1729461720000|2024-10-20 22:02:00|5869.78|5869.08|5869.78|5869.08|5870.16|5869.46|5869.66|5868.96|23
1729461730000|2024-10-20 22:02:10|5869.91|5869.21|5870.41|5869.71|5870.66|5869.96|5869.78|5869.08|58
1729461740000|2024-10-20 22:02:20|5870.28|5869.58|5870.16|5869.46|5870.28|5869.58|5870.16|5869.46|13
1729461750000|2024-10-20 22:02:30|5869.91|5869.21|5869.66|5868.96|5870.03|5869.33|5869.66|5868.96|43
1729461760000|2024-10-20 22:02:40|5869.78|5869.08|5870.16|5869.46|5870.16|5869.46|5869.78|5869.08|8
1729461770000|2024-10-20 22:02:50|5870.41|5869.71|5870.66|5869.96|5870.66|5869.96|5870.41|5869.71|57
1729461780000|2024-10-20 22:03:00|5870.53|5869.83|5870.53|5869.83|5870.53|5869.83|5870.53|5869.83|21
1729461790000|2024-10-20 22:03:10|5870.66|5869.96|5870.66|5869.96|5870.66|5869.96|5870.66|5869.96|1
1729461800000|2024-10-20 22:03:20|5870.91|5870.21|5870.78|5870.08|5870.91|5870.21|5870.78|5870.08|26
1729461810000|2024-10-20 22:03:30|5870.91|5870.21|5871.03|5870.33|5871.16|5870.46|5870.91|5870.21|17
1729461820000|2024-10-20 22:03:40|5871.28|5870.58|5871.41|5870.71|5871.41|5870.71|5871.16|5870.46|36
1729461830000|2024-10-20 22:03:50|||||||||4
1729461840000|2024-10-20 22:04:00|5871.53|5870.83|5870.16|5869.46|5871.66|5870.96|5869.91|5869.21|177
1729461850000|2024-10-20 22:04:10|5870.03|5869.33|5869.66|5868.96|5870.03|5869.33|5869.41|5868.71|53
1729461860000|2024-10-20 22:04:20|5869.78|5869.08|5869.41|5868.71|5869.78|5869.08|5869.41|5868.71|17
1729461870000|2024-10-20 22:04:30|5869.66|5868.96|5869.78|5869.08|5869.78|5869.08|5869.66|5868.96|38
1729461880000|2024-10-20 22:04:40|5869.91|5869.21|5869.78|5869.08|5869.91|5869.21|5869.78|5869.08|5
1729461890000|2024-10-20 22:04:50|5869.91|5869.21|5869.78|5869.08|5869.91|5869.21|5869.78|5869.08|3
1729461900000|2024-10-20 22:05:00|5869.66|5868.96|5869.78|5869.08|5869.91|5869.21|5869.66|5868.96|10
1729461910000|2024-10-20 22:05:10|5869.91|5869.21|5869.91|5869.21|5869.91|5869.21|5869.78|5869.08|5
1729461920000|2024-10-20 22:05:20|5870.03|5869.33|5869.91|5869.21|5870.16|5869.46|5869.91|5869.21|19
1729461930000|2024-10-20 22:05:30|5870.03|5869.33|5869.66|5868.96|5870.16|5869.46|5869.66|5868.96|10
1729461940000|2024-10-20 22:05:40|5869.78|5869.08|5869.91|5869.21|5869.91|5869.21|5869.78|5869.08|8
1729461950000|2024-10-20 22:05:50|5870.03|5869.33|5870.03|5869.33|5870.03|5869.33|5870.03|5869.33|6
1729461960000|2024-10-20 22:06:00|5869.91|5869.21|5869.78|5869.08|5869.91|5869.21|5869.66|5868.96|18
1729461970000|2024-10-20 22:06:10|5869.66|5868.96|5870.16|5869.46|5870.53|5869.83|5869.66|5868.96|35
1729461980000|2024-10-20 22:06:20|5870.41|5869.71|5870.28|5869.58|5870.41|5869.71|5870.28|5869.58|10
1729461990000|2024-10-20 22:06:30|5870.41|5869.71|5870.28|5869.58|5870.41|5869.71|5870.28|5869.58|7
1729462000000|2024-10-20 22:06:40|5870.41|5869.71|5870.28|5869.58|5870.41|5869.71|5870.16|5869.46|11
1729462010000|2024-10-20 22:06:50|5870.41|5869.71|5870.41|5869.71|5870.66|5869.96|5870.41|5869.71|23
1729462020000|2024-10-20 22:07:00|5870.28|5869.58|5870.41|5869.71|5870.41|5869.71|5870.28|5869.58|7
1729462030000|2024-10-20 22:07:10|5870.53|5869.83|5870.53|5869.83|5870.53|5869.83|5870.53|5869.83|4
1729462040000|2024-10-20 22:07:20|5870.41|5869.71|5870.91|5870.21|5870.91|5870.21|5870.41|5869.71|26
1729462050000|2024-10-20 22:07:30|5871.16|5870.46|5871.16|5870.46|5871.16|5870.46|5871.03|5870.33|21
1729462070000|2024-10-20 22:07:50|5871.28|5870.58|5871.28|5870.58|5871.28|5870.58|5871.28|5870.58|14
1729462080000|2024-10-20 22:08:00|5871.41|5870.71|5871.41|5870.71|5871.53|5870.83|5871.28|5870.58|19
1729462090000|2024-10-20 22:08:10|5871.28|5870.58|5871.28|5870.58|5871.41|5870.71|5871.16|5870.46|13
1729462100000|2024-10-20 22:08:20|5871.16|5870.46|5870.78|5870.08|5871.28|5870.58|5870.66|5869.96|39
1729462110000|2024-10-20 22:08:30|5870.91|5870.21|5870.28|5869.58|5870.91|5870.21|5870.28|5869.58|24
1729462120000|2024-10-20 22:08:40|5870.41|5869.71|5870.28|5869.58|5870.41|5869.71|5870.28|5869.58|1
1729462130000|2024-10-20 22:08:50|5870.41|5869.71|5870.41|5869.71|5870.41|5869.71|5870.41|5869.71|4
1729462140000|2024-10-20 22:09:00|||||||||1
1729462150000|2024-10-20 22:09:10|||||||||5
1729462160000|2024-10-20 22:09:20|||||||||1
1729462180000|2024-10-20 22:09:40|||||||||1
1729462190000|2024-10-20 22:09:50|5870.53|5869.83|5870.16|5869.46|5870.53|5869.83|5870.16|5869.46|19
1729462200000|2024-10-20 22:10:00|5869.91|5869.21|5869.53|5868.83|5869.91|5869.21|5869.53|5868.83|51
1729462210000|2024-10-20 22:10:10|5869.66|5868.96|5869.28|5868.58|5869.91|5869.21|5869.16|5868.46|68
1729462220000|2024-10-20 22:10:20|5868.91|5868.21|5868.91|5868.21|5868.91|5868.21|5868.66|5867.96|72
1729462230000|2024-10-20 22:10:30|5869.03|5868.33|5869.03|5868.33|5869.03|5868.33|5868.91|5868.21|12
1729462240000|2024-10-20 22:10:40|5868.91|5868.21|5869.41|5868.71|5869.41|5868.71|5868.91|5868.21|19
1729462250000|2024-10-20 22:10:50|5869.53|5868.83|5869.66|5868.96|5869.66|5868.96|5869.41|5868.71|10
1729462260000|2024-10-20 22:11:00|5869.78|5869.08|5869.78|5869.08|5869.78|5869.08|5869.78|5869.08|4
1729462270000|2024-10-20 22:11:10|5869.91|5869.21|5869.78|5869.08|5869.91|5869.21|5869.66|5868.96|3
1729462280000|2024-10-20 22:11:20|5869.66|5868.96|5869.78|5869.08|5869.78|5869.08|5869.66|5868.96|4
1729462290000|2024-10-20 22:11:30|5869.66|5868.96|5869.91|5869.21|5869.91|5869.21|5869.66|5868.96|3
1729462300000|2024-10-20 22:11:40|5869.78|5869.08|5869.66|5868.96|5869.91|5869.21|5869.66|5868.96|10
1729462310000|2024-10-20 22:11:50|5869.78|5869.08|5869.66|5868.96|5869.78|5869.08|5869.66|5868.96|5
1729462320000|2024-10-20 22:12:00|5869.91|5869.21|5869.91|5869.21|5869.91|5869.21|5869.78|5869.08|3
1729462330000|2024-10-20 22:12:10|5869.66|5868.96|5869.53|5868.83|5869.66|5868.96|5869.41|5868.71|10
1729462340000|2024-10-20 22:12:20|5869.91|5869.21|5869.91|5869.21|5869.91|5869.21|5869.91|5869.21|16
1729462350000|2024-10-20 22:12:30|5870.16|5869.46|5869.91|5869.21|5870.16|5869.46|5869.91|5869.21|24
1729462360000|2024-10-20 22:12:40|5870.16|5869.46|5870.03|5869.33|5870.16|5869.46|5869.91|5869.21|10
1729462370000|2024-10-20 22:12:50|5870.16|5869.46|5869.91|5869.21|5870.16|5869.46|5869.91|5869.21|2
1729462380000|2024-10-20 22:13:00|5870.03|5869.33|5870.16|5869.46|5870.16|5869.46|5869.91|5869.21|4
1729462390000|2024-10-20 22:13:10|5870.41|5869.71|5870.41|5869.71|5870.41|5869.71|5870.41|5869.71|11
1729462400000|2024-10-20 22:13:20|5870.53|5869.83|5870.41|5869.71|5870.66|5869.96|5870.41|5869.71|10
1729462410000|2024-10-20 22:13:30|5870.53|5869.83|5870.53|5869.83|5870.66|5869.96|5870.41|5869.71|4
1729462420000|2024-10-20 22:13:40|5870.66|5869.96|5870.53|5869.83|5870.66|5869.96|5870.53|5869.83|2
1729462430000|2024-10-20 22:13:50|5870.66|5869.96|5870.53|5869.83|5870.66|5869.96|5870.53|5869.83|2
1729462440000|2024-10-20 22:14:00|5870.66|5869.96|5870.41|5869.71|5870.66|5869.96|5870.41|5869.71|2
1729462450000|2024-10-20 22:14:10|5870.53|5869.83|5870.53|5869.83|5870.53|5869.83|5870.53|5869.83|3
1729462460000|2024-10-20 22:14:20|5870.41|5869.71|5870.41|5869.71|5870.41|5869.71|5870.41|5869.71|1
1729462470000|2024-10-20 22:14:30|5870.16|5869.46|5870.03|5869.33|5870.41|5869.71|5869.91|5869.21|45
1729462480000|2024-10-20 22:14:40|5870.16|5869.46|5870.03|5869.33|5870.16|5869.46|5869.91|5869.21|3
1729462490000|2024-10-20 22:14:50|5869.91|5869.21|5869.91|5869.21|5869.91|5869.21|5869.91|5869.21|15
1729462510000|2024-10-20 22:15:10|5870.16|5869.46|5870.16|5869.46|5870.16|5869.46|5870.16|5869.46|3
1729462520000|2024-10-20 22:15:20|||||||||1
1729462530000|2024-10-20 22:15:30|||||||||2
1729462540000|2024-10-20 22:15:40|5870.41|5869.71|5870.16|5869.46|5870.41|5869.71|5870.16|5869.46|33
1729462560000|2024-10-20 22:16:00|5870.28|5869.58|5870.28|5869.58|5870.28|5869.58|5870.03|5869.33|27
1729462570000|2024-10-20 22:16:10|5870.41|5869.71|5870.16|5869.46|5870.41|5869.71|5870.16|5869.46|5
1729462580000|2024-10-20 22:16:20|||||||||3
1729462590000|2024-10-20 22:16:30|5869.91|5869.21|5869.91|5869.21|5869.91|5869.21|5869.91|5869.21|6
1729462600000|2024-10-20 22:16:40|5870.03|5869.33|5869.91|5869.21|5870.03|5869.33|5869.91|5869.21|0
1729462620000|2024-10-20 22:17:00|5870.03|5869.33|5869.91|5869.21|5870.16|5869.46|5869.91|5869.21|7
1729462640000|2024-10-20 22:17:20|||||||||1
1729462650000|2024-10-20 22:17:30|||||||||3
1729462670000|2024-10-20 22:17:50|5869.78|5869.08|5869.78|5869.08|5869.78|5869.08|5869.78|5869.08|8
1729462680000|2024-10-20 22:18:00|5869.66|5868.96|5869.66|5868.96|5869.66|5868.96|5869.66|5868.96|0
1729462690000|2024-10-20 22:18:10|||||||||2
1729462710000|2024-10-20 22:18:30|5869.41|5868.71|5869.41|5868.71|5869.53|5868.83|5869.41|5868.71|13
1729462740000|2024-10-20 22:19:00|||||||||13
1729462750000|2024-10-20 22:19:10|5869.16|5868.46|5868.91|5868.21|5869.16|5868.46|5868.91|5868.21|24
1729462760000|2024-10-20 22:19:20|5869.16|5868.46|5869.41|5868.71|5869.41|5868.71|5869.16|5868.46|7
1729462770000|2024-10-20 22:19:30|5869.16|5868.46|5869.28|5868.58|5869.41|5868.71|5869.16|5868.46|12
1729462780000|2024-10-20 22:19:40|||||||||2
1729462790000|2024-10-20 22:19:50|||||||||1
1729462800000|2024-10-20 22:20:00|5869.41|5868.71|5869.41|5868.71|5869.41|5868.71|5869.41|5868.71|0
1729462820000|2024-10-20 22:20:20|5869.66|5868.96|5869.66|5868.96|5869.91|5869.21|5869.66|5868.96|24
1729462840000|2024-10-20 22:20:40|||||||||6
1729462850000|2024-10-20 22:20:50|5869.41|5868.71|5869.53|5868.83|5869.53|5868.83|5869.41|5868.71|7
1729462860000|2024-10-20 22:21:00|5869.41|5868.71|5869.41|5868.71|5869.41|5868.71|5869.41|5868.71|2
1729462870000|2024-10-20 22:21:10|||||||||1
1729462890000|2024-10-20 22:21:30|||||||||1
1729462910000|2024-10-20 22:21:50|||||||||2
1729462930000|2024-10-20 22:22:10|5869.66|5868.96|5869.66|5868.96|5869.66|5868.96|5869.66|5868.96|10
1729462940000|2024-10-20 22:22:20|5869.91|5869.21|5869.91|5869.21|5869.91|5869.21|5869.91|5869.21|9
1729462950000|2024-10-20 22:22:30|5869.66|5868.96|5869.66|5868.96|5869.66|5868.96|5869.66|5868.96|18
1729462960000|2024-10-20 22:22:40|5869.41|5868.71|5869.66|5868.96|5869.66|5868.96|5869.41|5868.71|31
1729462970000|2024-10-20 22:22:50|5869.41|5868.71|5869.66|5868.96|5869.66|5868.96|5869.41|5868.71|13
1729462990000|2024-10-20 22:23:10|5869.91|5869.21|5869.91|5869.21|5869.91|5869.21|5869.91|5869.21|7
1729463000000|2024-10-20 22:23:20|5869.66|5868.96|5869.66|5868.96|5869.66|5868.96|5869.66|5868.96|18
1729463040000|2024-10-20 22:24:00|||||||||1
1729463060000|2024-10-20 22:24:20|5869.91|5869.21|5869.91|5869.21|5869.91|5869.21|5869.66|5868.96|11
1729463070000|2024-10-20 22:24:30|||||||||1
1729463090000|2024-10-20 22:24:50|5869.66|5868.96|5869.91|5869.21|5869.91|5869.21|5869.66|5868.96|5
1729463110000|2024-10-20 22:25:10|5869.78|5869.08|5869.91|5869.21|5869.91|5869.21|5869.78|5869.08|1
1729463130000|2024-10-20 22:25:30|5870.16|5869.46|5870.16|5869.46|5870.16|5869.46|5870.16|5869.46|6
1729463140000|2024-10-20 22:25:40|5869.91|5869.21|5869.91|5869.21|5869.91|5869.21|5869.91|5869.21|8
1729463150000|2024-10-20 22:25:50|5869.66|5868.96|5869.66|5868.96|5869.66|5868.96|5869.66|5868.96|4
1729463160000|2024-10-20 22:26:00|5869.91|5869.21|5869.91|5869.21|5869.91|5869.21|5869.91|5869.21|5
1729463220000|2024-10-20 22:27:00|5870.16|5869.46|5870.16|5869.46|5870.16|5869.46|5870.16|5869.46|10
1729463230000|2024-10-20 22:27:10|||||||||1
1729463250000|2024-10-20 22:27:30|5870.41|5869.71|5870.41|5869.71|5870.41|5869.71|5870.41|5869.71|8
1729463280000|2024-10-20 22:28:00|||||||||1
1729463300000|2024-10-20 22:28:20|||||||||21
1729463310000|2024-10-20 22:28:30|||||||||5
1729463320000|2024-10-20 22:28:40|5870.66|5869.96|5870.66|5869.96|5870.66|5869.96|5870.66|5869.96|7
1729463330000|2024-10-20 22:28:50|5870.41|5869.71|5870.41|5869.71|5870.41|5869.71|5870.41|5869.71|24
1729463340000|2024-10-20 22:29:00|||||||||4
1729463350000|2024-10-20 22:29:10|5870.66|5869.96|5870.66|5869.96|5870.66|5869.96|5870.66|5869.96|4
1729463360000|2024-10-20 22:29:20|5870.53|5869.83|5870.41|5869.71|5870.53|5869.83|5870.41|5869.71|0
1729463370000|2024-10-20 22:29:30|5870.53|5869.83|5870.53|5869.83|5870.53|5869.83|5870.53|5869.83|0
1729463380000|2024-10-20 22:29:40|5870.41|5869.71|5870.41|5869.71|5870.41|5869.71|5870.41|5869.71|1
1729463390000|2024-10-20 22:29:50|||||||||2
1729463410000|2024-10-20 22:30:10|5870.66|5869.96|5870.66|5869.96|5870.66|5869.96|5870.66|5869.96|26
1729463420000|2024-10-20 22:30:20|5870.41|5869.71|5870.53|5869.83|5870.53|5869.83|5870.41|5869.71|3
1729463430000|2024-10-20 22:30:30|5870.41|5869.71|5870.53|5869.83|5870.53|5869.83|5870.41|5869.71|2
1729463440000|2024-10-20 22:30:40|5870.66|5869.96|5870.41|5869.71|5870.66|5869.96|5870.41|5869.71|28
1729463450000|2024-10-20 22:30:50|||||||||1
1729463460000|2024-10-20 22:31:00|5870.66|5869.96|5870.41|5869.71|5870.66|5869.96|5870.41|5869.71|7
1729463470000|2024-10-20 22:31:10|5870.66|5869.96|5870.66|5869.96|5870.66|5869.96|5870.66|5869.96|8
1729463490000|2024-10-20 22:31:30|||||||||1
1729463510000|2024-10-20 22:31:50|5870.41|5869.71|5870.41|5869.71|5870.41|5869.71|5870.41|5869.71|17
1729463520000|2024-10-20 22:32:00|5870.16|5869.46|5870.16|5869.46|5870.16|5869.46|5870.16|5869.46|20
1729463550000|2024-10-20 22:32:30|5869.91|5869.21|5870.03|5869.33|5870.16|5869.46|5869.91|5869.21|11
1729463560000|2024-10-20 22:32:40|5870.16|5869.46|5870.16|5869.46|5870.16|5869.46|5869.91|5869.21|2
1729463570000|2024-10-20 22:32:50|5870.03|5869.33|5870.16|5869.46|5870.16|5869.46|5869.91|5869.21|19
1729463580000|2024-10-20 22:33:00|5870.03|5869.33|5870.16|5869.46|5870.16|5869.46|5870.03|5869.33|0
1729463600000|2024-10-20 22:33:20|5870.03|5869.33|5870.03|5869.33|5870.03|5869.33|5870.03|5869.33|7
1729463610000|2024-10-20 22:33:30|5869.91|5869.21|5870.16|5869.46|5870.16|5869.46|5869.91|5869.21|4
1729463620000|2024-10-20 22:33:40|||||||||1
1729463630000|2024-10-20 22:33:50|5870.24|5869.54|5870.94|5870.24|5870.94|5870.24|5870.24|5869.54|19
1729463640000|2024-10-20 22:34:00|5871|5870.3|5871.28|5870.58|5871.28|5870.58|5871|5870.3|0
1729463650000|2024-10-20 22:34:10|5871.3|5870.6|5871.5|5870.8|5871.5|5870.8|5871.3|5870.6|1
1729463660000|2024-10-20 22:34:20|||||||||1
1729463680000|2024-10-20 22:34:40|5871.25|5870.55|5871.12|5870.42|5871.25|5870.55|5871|5870.3|8
1729463690000|2024-10-20 22:34:50|5871|5870.3|5871.25|5870.55|5871.25|5870.55|5871|5870.3|1
1729463700000|2024-10-20 22:35:00|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|7
1729463710000|2024-10-20 22:35:10|5871.25|5870.55|5871.25|5870.55|5871.25|5870.55|5871.25|5870.55|12
1729463720000|2024-10-20 22:35:20|5871.12|5870.42|5871.25|5870.55|5871.25|5870.55|5871.12|5870.42|2
1729463730000|2024-10-20 22:35:30|||||||||2
1729463750000|2024-10-20 22:35:50|5871.12|5870.42|5871|5870.3|5871.12|5870.42|5871|5870.3|9
1729463760000|2024-10-20 22:36:00|5871.25|5870.55|5871.37|5870.67|5871.37|5870.67|5871.25|5870.55|8
1729463770000|2024-10-20 22:36:10|5871.25|5870.55|5871.37|5870.67|5871.37|5870.67|5871.25|5870.55|0
1729463780000|2024-10-20 22:36:20|5871.5|5870.8|5871.25|5870.55|5871.5|5870.8|5871.25|5870.55|1
1729463800000|2024-10-20 22:36:40|5871.37|5870.67|5871|5870.3|5871.37|5870.67|5871|5870.3|16
1729463810000|2024-10-20 22:36:50|5871.12|5870.42|5871.12|5870.42|5871.12|5870.42|5871.12|5870.42|18
1729463830000|2024-10-20 22:37:10|5871.25|5870.55|5871.25|5870.55|5871.25|5870.55|5871.25|5870.55|0
1729463840000|2024-10-20 22:37:20|||||||||5
1729463850000|2024-10-20 22:37:30|5871.5|5870.8|5871.37|5870.67|5871.5|5870.8|5871.25|5870.55|4
1729463860000|2024-10-20 22:37:40|5871.25|5870.55|5871.5|5870.8|5871.5|5870.8|5871.25|5870.55|0
1729463870000|2024-10-20 22:37:50|||||||||2
1729463880000|2024-10-20 22:38:00|||||||||18
1729463900000|2024-10-20 22:38:20|5871.25|5870.55|5871.5|5870.8|5871.5|5870.8|5871.25|5870.55|19
1729463930000|2024-10-20 22:38:50|5871.25|5870.55|5871.25|5870.55|5871.25|5870.55|5871.25|5870.55|10
1729463940000|2024-10-20 22:39:00|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|8
1729463960000|2024-10-20 22:39:20|5871.25|5870.55|5871.25|5870.55|5871.25|5870.55|5871.25|5870.55|6
1729463970000|2024-10-20 22:39:30|||||||||9
1729464000000|2024-10-20 22:40:00|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|6
1729464020000|2024-10-20 22:40:20|||||||||24
1729464050000|2024-10-20 22:40:50|||||||||6
1729464070000|2024-10-20 22:41:10|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|36
1729464080000|2024-10-20 22:41:20|5871.87|5871.17|5872|5871.3|5872|5871.3|5871.87|5871.17|16
1729464090000|2024-10-20 22:41:30|||||||||2
1729464100000|2024-10-20 22:41:40|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|15
1729464110000|2024-10-20 22:41:50|5872.37|5871.67|5872.5|5871.8|5872.5|5871.8|5872.25|5871.55|26
1729464120000|2024-10-20 22:42:00|5872.75|5872.05|5872.75|5872.05|5872.75|5872.05|5872.75|5872.05|26
1729464130000|2024-10-20 22:42:10|5872.62|5871.92|5872.75|5872.05|5872.75|5872.05|5872.5|5871.8|24
1729464150000|2024-10-20 22:42:30|||||||||22
1729464160000|2024-10-20 22:42:40|5872.5|5871.8|5872.5|5871.8|5872.5|5871.8|5872.5|5871.8|15
1729464170000|2024-10-20 22:42:50|||||||||11
1729464180000|2024-10-20 22:43:00|||||||||1
1729464190000|2024-10-20 22:43:10|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|8
1729464200000|2024-10-20 22:43:20|||||||||3
1729464210000|2024-10-20 22:43:30|||||||||1
1729464230000|2024-10-20 22:43:50|||||||||1
1729464240000|2024-10-20 22:44:00|||||||||3
1729464250000|2024-10-20 22:44:10|5872.5|5871.8|5872.5|5871.8|5872.5|5871.8|5872.5|5871.8|5
1729464260000|2024-10-20 22:44:20|5872.75|5872.05|5872.75|5872.05|5873|5872.3|5872.75|5872.05|52
1729464270000|2024-10-20 22:44:30|||||||||1
1729464280000|2024-10-20 22:44:40|||||||||8
1729464290000|2024-10-20 22:44:50|||||||||5
1729464300000|2024-10-20 22:45:00|5873|5872.3|5873.25|5872.55|5873.25|5872.55|5873|5872.3|41
1729464310000|2024-10-20 22:45:10|5873|5872.3|5872.75|5872.05|5873|5872.3|5872.75|5872.05|47
1729464320000|2024-10-20 22:45:20|||||||||10
1729464340000|2024-10-20 22:45:40|||||||||13
1729464350000|2024-10-20 22:45:50|||||||||4
1729464360000|2024-10-20 22:46:00|5873|5872.3|5873|5872.3|5873|5872.3|5873|5872.3|7
1729464370000|2024-10-20 22:46:10|||||||||1
1729464380000|2024-10-20 22:46:20|||||||||1
1729464400000|2024-10-20 22:46:40|5872.75|5872.05|5872.75|5872.05|5872.75|5872.05|5872.75|5872.05|18
1729464410000|2024-10-20 22:46:50|||||||||17
1729464420000|2024-10-20 22:47:00|||||||||3
1729464430000|2024-10-20 22:47:10|||||||||1
1729464440000|2024-10-20 22:47:20|5872.62|5871.92|5872.5|5871.8|5872.62|5871.92|5872.5|5871.8|7
1729464450000|2024-10-20 22:47:30|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|10
1729464460000|2024-10-20 22:47:40|5872|5871.3|5872|5871.3|5872.12|5871.42|5872|5871.3|24
1729464470000|2024-10-20 22:47:50|5872.12|5871.42|5872.25|5871.55|5872.25|5871.55|5872.12|5871.42|1
1729464490000|2024-10-20 22:48:10|5872|5871.3|5872|5871.3|5872|5871.3|5872|5871.3|10
1729464510000|2024-10-20 22:48:30|5872.25|5871.55|5872.25|5871.55|5872.5|5871.8|5872.25|5871.55|23
1729464520000|2024-10-20 22:48:40|||||||||8
1729464530000|2024-10-20 22:48:50|5872|5871.3|5872|5871.3|5872|5871.3|5872|5871.3|3
1729464540000|2024-10-20 22:49:00|||||||||1
1729464550000|2024-10-20 22:49:10|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|8
1729464580000|2024-10-20 22:49:40|5872.37|5871.67|5872.5|5871.8|5872.5|5871.8|5872.25|5871.55|11
1729464590000|2024-10-20 22:49:50|5872.25|5871.55|5872.37|5871.67|5872.37|5871.67|5872.25|5871.55|2
1729464600000|2024-10-20 22:50:00|5872.5|5871.8|5872.75|5872.05|5872.75|5872.05|5872.5|5871.8|17
1729464620000|2024-10-20 22:50:20|5872.5|5871.8|5872.5|5871.8|5872.5|5871.8|5872.5|5871.8|5
1729464640000|2024-10-20 22:50:40|5872.75|5872.05|5872.5|5871.8|5872.75|5872.05|5872.5|5871.8|3
1729464660000|2024-10-20 22:51:00|5872.25|5871.55|5872|5871.3|5872.25|5871.55|5872|5871.3|19
1729464670000|2024-10-20 22:51:10|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|26
1729464680000|2024-10-20 22:51:20|5872|5871.3|5872|5871.3|5872|5871.3|5872|5871.3|13
1729464690000|2024-10-20 22:51:30|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|5872.12|5871.42|24
1729464700000|2024-10-20 22:51:40|||||||||1
1729464720000|2024-10-20 22:52:00|5872.37|5871.67|5872.25|5871.55|5872.37|5871.67|5872.25|5871.55|3
1729464730000|2024-10-20 22:52:10|5872.37|5871.67|5872.5|5871.8|5872.5|5871.8|5872.37|5871.67|0
1729464740000|2024-10-20 22:52:20|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|7
1729464750000|2024-10-20 22:52:30|||||||||2
1729464760000|2024-10-20 22:52:40|5872|5871.3|5872|5871.3|5872.25|5871.55|5872|5871.3|41
1729464770000|2024-10-20 22:52:50|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|12
1729464780000|2024-10-20 22:53:00|||||||||2
1729464790000|2024-10-20 22:53:10|5872.12|5871.42|5872.12|5871.42|5872.12|5871.42|5872.12|5871.42|7
1729464800000|2024-10-20 22:53:20|5872|5871.3|5872|5871.3|5872|5871.3|5872|5871.3|0
1729464820000|2024-10-20 22:53:40|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|2
1729464830000|2024-10-20 22:53:50|||||||||6
1729464840000|2024-10-20 22:54:00|5871.87|5871.17|5871.87|5871.17|5872|5871.3|5871.75|5871.05|16
1729464850000|2024-10-20 22:54:10|5871.75|5871.05|5871.75|5871.05|5872|5871.3|5871.75|5871.05|5
1729464860000|2024-10-20 22:54:20|5871.62|5870.92|5871.75|5871.05|5871.75|5871.05|5871.62|5870.92|3
1729464870000|2024-10-20 22:54:30|||||||||5
1729464890000|2024-10-20 22:54:50|5871.62|5870.92|5871.62|5870.92|5871.62|5870.92|5871.62|5870.92|4
1729464900000|2024-10-20 22:55:00|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|1
1729464920000|2024-10-20 22:55:20|5872|5871.3|5872|5871.3|5872|5871.3|5872|5871.3|17
1729464930000|2024-10-20 22:55:30|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|12
1729464940000|2024-10-20 22:55:40|5872.12|5871.42|5872|5871.3|5872.12|5871.42|5872|5871.3|5
1729464950000|2024-10-20 22:55:50|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|5872.12|5871.42|3
1729464960000|2024-10-20 22:56:00|||||||||5
1729464990000|2024-10-20 22:56:30|5872.12|5871.42|5872.12|5871.42|5872.12|5871.42|5872.12|5871.42|8
1729465000000|2024-10-20 22:56:40|5872|5871.3|5872.12|5871.42|5872.25|5871.55|5872|5871.3|5
1729465010000|2024-10-20 22:56:50|5872|5871.3|5872|5871.3|5872.12|5871.42|5872|5871.3|0
1729465020000|2024-10-20 22:57:00|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|6
1729465060000|2024-10-20 22:57:40|5872|5871.3|5872|5871.3|5872|5871.3|5872|5871.3|1
1729465070000|2024-10-20 22:57:50|||||||||2
1729465080000|2024-10-20 22:58:00|||||||||1
1729465100000|2024-10-20 22:58:20|5872.25|5871.55|5871.75|5871.05|5872.25|5871.55|5871.75|5871.05|22
1729465110000|2024-10-20 22:58:30|5871.87|5871.17|5872|5871.3|5872|5871.3|5871.87|5871.17|4
1729465130000|2024-10-20 22:58:50|5872.25|5871.55|5872|5871.3|5872.25|5871.55|5872|5871.3|17
1729465140000|2024-10-20 22:59:00|5872.12|5871.42|5872|5871.3|5872.12|5871.42|5872|5871.3|1
1729465150000|2024-10-20 22:59:10|||||||||4
1729465160000|2024-10-20 22:59:20|5872.25|5871.55|5872.12|5871.42|5872.25|5871.55|5872|5871.3|5
1729465170000|2024-10-20 22:59:30|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|0
1729465180000|2024-10-20 22:59:40|||||||||5
1729465200000|2024-10-20 23:00:00|5872.5|5871.8|5872.75|5872.05|5872.75|5872.05|5872.5|5871.8|17
1729465210000|2024-10-20 23:00:10|5873|5872.3|5873|5872.3|5873|5872.3|5873|5872.3|17
1729465230000|2024-10-20 23:00:30|5873.25|5872.55|5873|5872.3|5873.25|5872.55|5873|5872.3|37
1729465250000|2024-10-20 23:00:50|5873.25|5872.55|5873.25|5872.55|5873.25|5872.55|5873.25|5872.55|6
1729465260000|2024-10-20 23:01:00|||||||||2
1729465270000|2024-10-20 23:01:10|||||||||6
1729465280000|2024-10-20 23:01:20|||||||||4
1729465300000|2024-10-20 23:01:40|5873|5872.3|5873|5872.3|5873|5872.3|5873|5872.3|9
1729465320000|2024-10-20 23:02:00|5872.75|5872.05|5873|5872.3|5873|5872.3|5872.75|5872.05|12
1729465330000|2024-10-20 23:02:10|5872.75|5872.05|5872.75|5872.05|5872.75|5872.05|5872.75|5872.05|10
1729465340000|2024-10-20 23:02:20|5873|5872.3|5873|5872.3|5873.12|5872.42|5873|5872.3|16
1729465350000|2024-10-20 23:02:30|5873.25|5872.55|5873.25|5872.55|5873.25|5872.55|5873.25|5872.55|1
1729465360000|2024-10-20 23:02:40|5873|5872.3|5873|5872.3|5873|5872.3|5873|5872.3|2
1729465370000|2024-10-20 23:02:50|5872.75|5872.05|5872.75|5872.05|5872.75|5872.05|5872.75|5872.05|5
1729465380000|2024-10-20 23:03:00|||||||||8
1729465390000|2024-10-20 23:03:10|5872.87|5872.17|5873|5872.3|5873|5872.3|5872.87|5872.17|8
1729465400000|2024-10-20 23:03:20|5872.75|5872.05|5872.75|5872.05|5872.75|5872.05|5872.75|5872.05|1
1729465440000|2024-10-20 23:04:00|5873|5872.3|5872.75|5872.05|5873|5872.3|5872.75|5872.05|4
1729465460000|2024-10-20 23:04:20|5873|5872.3|5873|5872.3|5873|5872.3|5873|5872.3|1
1729465470000|2024-10-20 23:04:30|5873.25|5872.55|5873.25|5872.55|5873.25|5872.55|5873.25|5872.55|5
1729465480000|2024-10-20 23:04:40|5873|5872.3|5873|5872.3|5873|5872.3|5873|5872.3|6
1729465510000|2024-10-20 23:05:10|5872.75|5872.05|5872.75|5872.05|5872.75|5872.05|5872.5|5871.8|28
1729465520000|2024-10-20 23:05:20|||||||||1
1729465530000|2024-10-20 23:05:30|5872.62|5871.92|5872.75|5872.05|5872.75|5872.05|5872.62|5871.92|2
1729465540000|2024-10-20 23:05:40|5872.62|5871.92|5872.5|5871.8|5872.62|5871.92|5872.5|5871.8|0
1729465550000|2024-10-20 23:05:50|5872.62|5871.92|5872.62|5871.92|5872.62|5871.92|5872.62|5871.92|3
1729465560000|2024-10-20 23:06:00|5872.5|5871.8|5872.62|5871.92|5872.75|5872.05|5872.5|5871.8|1
1729465570000|2024-10-20 23:06:10|5872.5|5871.8|5872.25|5871.55|5872.5|5871.8|5872.25|5871.55|7
1729465580000|2024-10-20 23:06:20|||||||||2
1729465590000|2024-10-20 23:06:30|5872.37|5871.67|5872.25|5871.55|5872.37|5871.67|5872.25|5871.55|17
1729465600000|2024-10-20 23:06:40|||||||||2
1729465620000|2024-10-20 23:07:00|5872.37|5871.67|5872.37|5871.67|5872.37|5871.67|5872.37|5871.67|4
1729465630000|2024-10-20 23:07:10|5872.25|5871.55|5872.5|5871.8|5872.5|5871.8|5872.25|5871.55|0
1729465650000|2024-10-20 23:07:30|5872.62|5871.92|5872.62|5871.92|5872.62|5871.92|5872.5|5871.8|0
1729465660000|2024-10-20 23:07:40|5872.5|5871.8|5872.5|5871.8|5872.5|5871.8|5872.5|5871.8|0
1729465670000|2024-10-20 23:07:50|5872.62|5871.92|5872.75|5872.05|5872.75|5872.05|5872.62|5871.92|38
1729465680000|2024-10-20 23:08:00|5873|5872.3|5872.75|5872.05|5873.25|5872.55|5872.75|5872.05|23
1729465690000|2024-10-20 23:08:10|5872.87|5872.17|5872.75|5872.05|5872.87|5872.17|5872.75|5872.05|2
1729465700000|2024-10-20 23:08:20|5873|5872.3|5873|5872.3|5873|5872.3|5873|5872.3|18
1729465720000|2024-10-20 23:08:40|||||||||1
1729465730000|2024-10-20 23:08:50|5872.75|5872.05|5872.75|5872.05|5872.75|5872.05|5872.75|5872.05|3
1729465740000|2024-10-20 23:09:00|5872.87|5872.17|5872.87|5872.17|5872.87|5872.17|5872.87|5872.17|2
1729465750000|2024-10-20 23:09:10|5872.75|5872.05|5873|5872.3|5873|5872.3|5872.75|5872.05|4
1729465760000|2024-10-20 23:09:20|||||||||1
1729465780000|2024-10-20 23:09:40|5872.75|5872.05|5872.87|5872.17|5873|5872.3|5872.75|5872.05|14
1729465790000|2024-10-20 23:09:50|5872.75|5872.05|5872.87|5872.17|5873|5872.3|5872.75|5872.05|0
1729465800000|2024-10-20 23:10:00|5873|5872.3|5873|5872.3|5873|5872.3|5873|5872.3|0
1729465830000|2024-10-20 23:10:30|5872.75|5872.05|5872.75|5872.05|5872.87|5872.17|5872.75|5872.05|6
1729465840000|2024-10-20 23:10:40|5872.87|5872.17|5872.87|5872.17|5873|5872.3|5872.87|5872.17|0
1729465850000|2024-10-20 23:10:50|5873|5872.3|5872.87|5872.17|5873|5872.3|5872.75|5872.05|6
1729465860000|2024-10-20 23:11:00|5872.75|5872.05|5872.75|5872.05|5873|5872.3|5872.75|5872.05|3
1729465880000|2024-10-20 23:11:20|5872.5|5871.8|5872.75|5872.05|5872.75|5872.05|5872.5|5871.8|8
1729465890000|2024-10-20 23:11:30|||||||||1
1729465900000|2024-10-20 23:11:40|5872.62|5871.92|5872.5|5871.8|5872.62|5871.92|5872.5|5871.8|2
1729465910000|2024-10-20 23:11:50|5872.62|5871.92|5872.5|5871.8|5872.62|5871.92|5872.5|5871.8|1
1729465930000|2024-10-20 23:12:10|||||||||1
1729465940000|2024-10-20 23:12:20|||||||||1
1729465950000|2024-10-20 23:12:30|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|6
1729465960000|2024-10-20 23:12:40|5872.5|5871.8|5872.25|5871.55|5872.5|5871.8|5872.25|5871.55|13
1729465980000|2024-10-20 23:13:00|||||||||4
1729465990000|2024-10-20 23:13:10|5872.37|5871.67|5872.5|5871.8|5872.5|5871.8|5872.37|5871.67|9
1729466000000|2024-10-20 23:13:20|5872.62|5871.92|5872.62|5871.92|5872.62|5871.92|5872.5|5871.8|2
1729466010000|2024-10-20 23:13:30|5872.75|5872.05|5872.75|5872.05|5872.75|5872.05|5872.75|5872.05|0
1729466020000|2024-10-20 23:13:40|||||||||4
1729466030000|2024-10-20 23:13:50|5872.87|5872.17|5872.75|5872.05|5872.87|5872.17|5872.75|5872.05|0
1729466040000|2024-10-20 23:14:00|5872.87|5872.17|5872.75|5872.05|5872.87|5872.17|5872.75|5872.05|1
1729466050000|2024-10-20 23:14:10|5873|5872.3|5873|5872.3|5873|5872.3|5873|5872.3|2
1729466060000|2024-10-20 23:14:20|5872.87|5872.17|5872.87|5872.17|5872.87|5872.17|5872.87|5872.17|5
1729466080000|2024-10-20 23:14:40|5872.75|5872.05|5872.87|5872.17|5872.87|5872.17|5872.75|5872.05|0
1729466090000|2024-10-20 23:14:50|5872.75|5872.05|5872.87|5872.17|5872.87|5872.17|5872.75|5872.05|0
1729466100000|2024-10-20 23:15:00|5873|5872.3|5872.75|5872.05|5873|5872.3|5872.75|5872.05|7
1729466110000|2024-10-20 23:15:10|5872.87|5872.17|5872.87|5872.17|5873|5872.3|5872.87|5872.17|4
1729466120000|2024-10-20 23:15:20|5873|5872.3|5872.87|5872.17|5873|5872.3|5872.75|5872.05|3
1729466130000|2024-10-20 23:15:30|5873|5872.3|5872.87|5872.17|5873|5872.3|5872.87|5872.17|2
1729466140000|2024-10-20 23:15:40|5872.75|5872.05|5872.75|5872.05|5872.75|5872.05|5872.75|5872.05|3
1729466150000|2024-10-20 23:15:50|5872.62|5871.92|5872.62|5871.92|5872.75|5872.05|5872.5|5871.8|10
1729466160000|2024-10-20 23:16:00|5872.5|5871.8|5872.5|5871.8|5872.62|5871.92|5872.5|5871.8|3
1729466170000|2024-10-20 23:16:10|5872.62|5871.92|5872.62|5871.92|5872.62|5871.92|5872.62|5871.92|1
1729466180000|2024-10-20 23:16:20|5872.5|5871.8|5872.5|5871.8|5872.62|5871.92|5872.5|5871.8|1
1729466190000|2024-10-20 23:16:30|||||||||1
1729466200000|2024-10-20 23:16:40|5872.25|5871.55|5872.25|5871.55|5872.5|5871.8|5872.25|5871.55|5
1729466210000|2024-10-20 23:16:50|5872.37|5871.67|5872.25|5871.55|5872.37|5871.67|5872.25|5871.55|2
1729466230000|2024-10-20 23:17:10|5872.5|5871.8|5872.5|5871.8|5872.5|5871.8|5872.5|5871.8|12
1729466240000|2024-10-20 23:17:20|||||||||1
1729466250000|2024-10-20 23:17:30|5872.62|5871.92|5872.62|5871.92|5872.62|5871.92|5872.62|5871.92|4
1729466260000|2024-10-20 23:17:40|5872.5|5871.8|5872.5|5871.8|5872.62|5871.92|5872.5|5871.8|0
1729466270000|2024-10-20 23:17:50|5872.62|5871.92|5872.5|5871.8|5872.62|5871.92|5872.5|5871.8|1
1729466280000|2024-10-20 23:18:00|5872.62|5871.92|5872.5|5871.8|5872.75|5872.05|5872.5|5871.8|4
1729466290000|2024-10-20 23:18:10|5872.75|5872.05|5873.25|5872.55|5873.25|5872.55|5872.75|5872.05|40
1729466300000|2024-10-20 23:18:20|5873|5872.3|5873|5872.3|5873|5872.3|5873|5872.3|9
1729466310000|2024-10-20 23:18:30|||||||||1
1729466330000|2024-10-20 23:18:50|5873.25|5872.55|5873.25|5872.55|5873.25|5872.55|5873.25|5872.55|4
1729466340000|2024-10-20 23:19:00|||||||||1
1729466360000|2024-10-20 23:19:20|||||||||1
1729466370000|2024-10-20 23:19:30|5873.5|5872.8|5873.75|5873.05|5873.75|5873.05|5873.5|5872.8|78
1729466380000|2024-10-20 23:19:40|5874|5873.3|5874|5873.3|5874|5873.3|5874|5873.3|28
1729466390000|2024-10-20 23:19:50|5873.75|5873.05|5873.75|5873.05|5873.75|5873.05|5873.5|5872.8|19
1729466400000|2024-10-20 23:20:00|5873.87|5873.17|5874|5873.3|5874|5873.3|5873.75|5873.05|12
1729466420000|2024-10-20 23:20:20|||||||||37
1729466430000|2024-10-20 23:20:30|5873.75|5873.05|5873.75|5873.05|5873.75|5873.05|5873.75|5873.05|5
1729466440000|2024-10-20 23:20:40|5873.87|5873.17|5873.75|5873.05|5873.87|5873.17|5873.75|5873.05|0
1729466450000|2024-10-20 23:20:50|||||||||19
1729466460000|2024-10-20 23:21:00|||||||||1
1729466470000|2024-10-20 23:21:10|5873.25|5872.55|5873.5|5872.8|5873.75|5873.05|5873.25|5872.55|73
1729466480000|2024-10-20 23:21:20|5873.25|5872.55|5873.25|5872.55|5873.25|5872.55|5873.25|5872.55|76
1729466490000|2024-10-20 23:21:30|5873|5872.3|5873.25|5872.55|5873.25|5872.55|5873|5872.3|12
1729466510000|2024-10-20 23:21:50|5873.5|5872.8|5873.5|5872.8|5873.5|5872.8|5873.5|5872.8|14
1729466520000|2024-10-20 23:22:00|5873.75|5873.05|5873.75|5873.05|5873.75|5873.05|5873.75|5873.05|6
1729466530000|2024-10-20 23:22:10|||||||||6
1729466540000|2024-10-20 23:22:20|5873.5|5872.8|5873.5|5872.8|5873.5|5872.8|5873.5|5872.8|16
1729466550000|2024-10-20 23:22:30|5873.25|5872.55|5873.37|5872.67|5873.37|5872.67|5873.25|5872.55|7
1729466560000|2024-10-20 23:22:40|5873.25|5872.55|5873|5872.3|5873.25|5872.55|5873|5872.3|7
1729466570000|2024-10-20 23:22:50|5873.12|5872.42|5873|5872.3|5873.25|5872.55|5873|5872.3|4
1729466580000|2024-10-20 23:23:00|5873.12|5872.42|5873.25|5872.55|5873.25|5872.55|5873.12|5872.42|7
1729466590000|2024-10-20 23:23:10|5873.37|5872.67|5873.25|5872.55|5873.5|5872.8|5873.25|5872.55|1
1729466600000|2024-10-20 23:23:20|5873.37|5872.67|5873.25|5872.55|5873.37|5872.67|5873.25|5872.55|1
1729466620000|2024-10-20 23:23:40|5873.5|5872.8|5873.25|5872.55|5873.5|5872.8|5873.25|5872.55|5
1729466630000|2024-10-20 23:23:50|5873.5|5872.8|5873.37|5872.67|5873.5|5872.8|5873.37|5872.67|7
1729466640000|2024-10-20 23:24:00|5873.5|5872.8|5873.37|5872.67|5873.5|5872.8|5873.25|5872.55|7
1729466650000|2024-10-20 23:24:10|5873.25|5872.55|5873.5|5872.8|5873.5|5872.8|5873.25|5872.55|3
1729466660000|2024-10-20 23:24:20|5873.25|5872.55|5873.37|5872.67|5873.37|5872.67|5873.25|5872.55|7
1729466670000|2024-10-20 23:24:30|5873.25|5872.55|5873.25|5872.55|5873.37|5872.67|5873.25|5872.55|1
1729466690000|2024-10-20 23:24:50|||||||||4
1729466700000|2024-10-20 23:25:00|5873.37|5872.67|5873.25|5872.55|5873.5|5872.8|5873.25|5872.55|3
1729466720000|2024-10-20 23:25:20|||||||||3
1729466730000|2024-10-20 23:25:30|||||||||2
1729466760000|2024-10-20 23:26:00|||||||||4
1729466770000|2024-10-20 23:26:10|5873|5872.3|5873|5872.3|5873|5872.3|5873|5872.3|8
1729466790000|2024-10-20 23:26:30|5873.25|5872.55|5873.25|5872.55|5873.25|5872.55|5873.25|5872.55|6
1729466800000|2024-10-20 23:26:40|5873.12|5872.42|5873.25|5872.55|5873.25|5872.55|5873.12|5872.42|6
1729466810000|2024-10-20 23:26:50|5873.12|5872.42|5873.12|5872.42|5873.12|5872.42|5873|5872.3|2
1729466820000|2024-10-20 23:27:00|5873|5872.3|5873.12|5872.42|5873.12|5872.42|5873|5872.3|1
1729466830000|2024-10-20 23:27:10|5873|5872.3|5873.25|5872.55|5873.25|5872.55|5873|5872.3|4
1729466840000|2024-10-20 23:27:20|5873|5872.3|5873.25|5872.55|5873.25|5872.55|5873|5872.3|2
1729466850000|2024-10-20 23:27:30|5873.12|5872.42|5873|5872.3|5873.12|5872.42|5873|5872.3|4
1729466870000|2024-10-20 23:27:50|5872.87|5872.17|5872.87|5872.17|5872.87|5872.17|5872.75|5872.05|4
1729466880000|2024-10-20 23:28:00|5873|5872.3|5873|5872.3|5873|5872.3|5873|5872.3|0
1729466900000|2024-10-20 23:28:20|||||||||1
1729466930000|2024-10-20 23:28:50|||||||||2
1729466940000|2024-10-20 23:29:00|||||||||1
1729466960000|2024-10-20 23:29:20|5873.25|5872.55|5873.25|5872.55|5873.25|5872.55|5873.25|5872.55|7
1729466990000|2024-10-20 23:29:50|5873|5872.3|5873|5872.3|5873|5872.3|5873|5872.3|8
1729467000000|2024-10-20 23:30:00|5873.25|5872.55|5873|5872.3|5873.25|5872.55|5873|5872.3|4
1729467010000|2024-10-20 23:30:10|||||||||2
1729467020000|2024-10-20 23:30:20|5872.87|5872.17|5873|5872.3|5873|5872.3|5872.75|5872.05|9
1729467030000|2024-10-20 23:30:30|5872.87|5872.17|5872.75|5872.05|5872.87|5872.17|5872.75|5872.05|4
1729467040000|2024-10-20 23:30:40|5873|5872.3|5873|5872.3|5873.25|5872.55|5873|5872.3|14
1729467050000|2024-10-20 23:30:50|5873.12|5872.42|5873|5872.3|5873.12|5872.42|5873|5872.3|1
1729467060000|2024-10-20 23:31:00|5873.25|5872.55|5873.25|5872.55|5873.25|5872.55|5873.25|5872.55|3
1729467070000|2024-10-20 23:31:10|5873.12|5872.42|5873|5872.3|5873.12|5872.42|5873|5872.3|15
1729467100000|2024-10-20 23:31:40|5872.87|5872.17|5872.75|5872.05|5872.87|5872.17|5872.75|5872.05|4
1729467110000|2024-10-20 23:31:50|5872.87|5872.17|5872.87|5872.17|5872.87|5872.17|5872.75|5872.05|5
1729467120000|2024-10-20 23:32:00|5872.75|5872.05|5872.75|5872.05|5872.87|5872.17|5872.75|5872.05|1
1729467130000|2024-10-20 23:32:10|5872.5|5871.8|5872.5|5871.8|5872.5|5871.8|5872.5|5871.8|13
1729467140000|2024-10-20 23:32:20|5872.75|5872.05|5872.75|5872.05|5872.75|5872.05|5872.75|5872.05|25
1729467180000|2024-10-20 23:33:00|||||||||2
1729467190000|2024-10-20 23:33:10|||||||||4
1729467200000|2024-10-20 23:33:20|||||||||18
1729467210000|2024-10-20 23:33:30|||||||||15
1729467220000|2024-10-20 23:33:40|5872.87|5872.17|5872.75|5872.05|5872.87|5872.17|5872.75|5872.05|7
1729467250000|2024-10-20 23:34:10|5873|5872.3|5873|5872.3|5873|5872.3|5873|5872.3|10
1729467270000|2024-10-20 23:34:30|5873.25|5872.55|5873.25|5872.55|5873.37|5872.67|5873.25|5872.55|10
1729467290000|2024-10-20 23:34:50|5873|5872.3|5873|5872.3|5873|5872.3|5873|5872.3|15
1729467320000|2024-10-20 23:35:20|||||||||1
1729467330000|2024-10-20 23:35:30|5873.12|5872.42|5873.12|5872.42|5873.12|5872.42|5873.12|5872.42|3
1729467340000|2024-10-20 23:35:40|5873.25|5872.55|5873|5872.3|5873.25|5872.55|5873|5872.3|2
1729467350000|2024-10-20 23:35:50|5873.12|5872.42|5873.25|5872.55|5873.25|5872.55|5873|5872.3|4
1729467360000|2024-10-20 23:36:00|5873|5872.3|5873|5872.3|5873|5872.3|5873|5872.3|15
1729467380000|2024-10-20 23:36:20|5872.87|5872.17|5873|5872.3|5873|5872.3|5872.75|5872.05|60
1729467400000|2024-10-20 23:36:40|5872.87|5872.17|5872.75|5872.05|5872.87|5872.17|5872.75|5872.05|8
1729467410000|2024-10-20 23:36:50|||||||||1
1729467420000|2024-10-20 23:37:00|5873|5872.3|5873|5872.3|5873|5872.3|5873|5872.3|8
1729467430000|2024-10-20 23:37:10|5872.75|5872.05|5872.75|5872.05|5872.75|5872.05|5872.75|5872.05|15
1729467470000|2024-10-20 23:37:50|5872.5|5871.8|5872.5|5871.8|5872.5|5871.8|5872.5|5871.8|8
1729467480000|2024-10-20 23:38:00|||||||||5
1729467500000|2024-10-20 23:38:20|||||||||1
1729467510000|2024-10-20 23:38:30|||||||||1
1729467520000|2024-10-20 23:38:40|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|10
1729467540000|2024-10-20 23:39:00|5872.5|5871.8|5872.5|5871.8|5872.5|5871.8|5872.25|5871.55|22
1729467550000|2024-10-20 23:39:10|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|4
1729467560000|2024-10-20 23:39:20|||||||||2
1729467570000|2024-10-20 23:39:30|||||||||2
1729467580000|2024-10-20 23:39:40|||||||||1
1729467590000|2024-10-20 23:39:50|5872|5871.3|5872|5871.3|5872|5871.3|5872|5871.3|13
1729467600000|2024-10-20 23:40:00|5871.75|5871.05|5872|5871.3|5872|5871.3|5871.75|5871.05|25
1729467610000|2024-10-20 23:40:10|5872.25|5871.55|5872|5871.3|5872.25|5871.55|5872|5871.3|8
1729467620000|2024-10-20 23:40:20|5872.12|5871.42|5872|5871.3|5872.12|5871.42|5872|5871.3|5
1729467630000|2024-10-20 23:40:30|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|6
1729467650000|2024-10-20 23:40:50|||||||||3
1729467660000|2024-10-20 23:41:00|||||||||3
1729467670000|2024-10-20 23:41:10|||||||||3
1729467680000|2024-10-20 23:41:20|||||||||1
1729467690000|2024-10-20 23:41:30|||||||||16
1729467710000|2024-10-20 23:41:50|||||||||2
1729467720000|2024-10-20 23:42:00|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|11
1729467730000|2024-10-20 23:42:10|||||||||7
1729467740000|2024-10-20 23:42:20|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|14
1729467750000|2024-10-20 23:42:30|||||||||4
1729467760000|2024-10-20 23:42:40|||||||||1
1729467770000|2024-10-20 23:42:50|||||||||1
1729467790000|2024-10-20 23:43:10|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|16
1729467800000|2024-10-20 23:43:20|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|9
1729467810000|2024-10-20 23:43:30|||||||||1
1729467820000|2024-10-20 23:43:40|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|7
1729467840000|2024-10-20 23:44:00|5871.75|5871.05|5871.87|5871.17|5872|5871.3|5871.75|5871.05|32
1729467850000|2024-10-20 23:44:10|5871.75|5871.05|5872|5871.3|5872|5871.3|5871.75|5871.05|1
1729467860000|2024-10-20 23:44:20|||||||||2
1729467870000|2024-10-20 23:44:30|||||||||1
1729467880000|2024-10-20 23:44:40|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|20
1729467890000|2024-10-20 23:44:50|5872.5|5871.8|5872.5|5871.8|5872.5|5871.8|5872.5|5871.8|52
1729467900000|2024-10-20 23:45:00|5872.25|5871.55|5872.25|5871.55|5872.5|5871.8|5872|5871.3|29
1729467910000|2024-10-20 23:45:10|5872.5|5871.8|5872.25|5871.55|5872.5|5871.8|5872.25|5871.55|7
1729467920000|2024-10-20 23:45:20|5872.12|5871.42|5872.25|5871.55|5872.25|5871.55|5872|5871.3|8
1729467930000|2024-10-20 23:45:30|5872.37|5871.67|5872.25|5871.55|5872.5|5871.8|5872.25|5871.55|7
1729467940000|2024-10-20 23:45:40|5872.37|5871.67|5872.5|5871.8|5872.5|5871.8|5872.37|5871.67|0
1729467950000|2024-10-20 23:45:50|5872.37|5871.67|5872.5|5871.8|5872.5|5871.8|5872.37|5871.67|0
1729467960000|2024-10-20 23:46:00|5872.62|5871.92|5872.25|5871.55|5872.62|5871.92|5872.25|5871.55|24
1729467980000|2024-10-20 23:46:20|5872.5|5871.8|5872.25|5871.55|5872.5|5871.8|5872.25|5871.55|10
1729467990000|2024-10-20 23:46:30|||||||||2
1729468000000|2024-10-20 23:46:40|5872.12|5871.42|5872|5871.3|5872.25|5871.55|5872|5871.3|12
1729468010000|2024-10-20 23:46:50|5872.12|5871.42|5872|5871.3|5872.12|5871.42|5872|5871.3|1
1729468020000|2024-10-20 23:47:00|||||||||2
1729468030000|2024-10-20 23:47:10|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|7
1729468040000|2024-10-20 23:47:20|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|14
1729468050000|2024-10-20 23:47:30|||||||||3
1729468060000|2024-10-20 23:47:40|5871.75|5871.05|5871.5|5870.8|5871.75|5871.05|5871.5|5870.8|9
1729468070000|2024-10-20 23:47:50|5871.75|5871.05|5871|5870.3|5871.75|5871.05|5870.87|5870.17|231
1729468080000|2024-10-20 23:48:00|5870.87|5870.17|5871.25|5870.55|5871.25|5870.55|5870.87|5870.17|14
1729468090000|2024-10-20 23:48:10|5871.37|5870.67|5871.12|5870.42|5871.37|5870.67|5871|5870.3|20
1729468100000|2024-10-20 23:48:20|5871.25|5870.55|5871.25|5870.55|5871.25|5870.55|5871|5870.3|3
1729468110000|2024-10-20 23:48:30|5871|5870.3|5871|5870.3|5871|5870.3|5871|5870.3|7
1729468120000|2024-10-20 23:48:40|5870.75|5870.05|5870.87|5870.17|5870.87|5870.17|5870.75|5870.05|4
1729468130000|2024-10-20 23:48:50|5871|5870.3|5871|5870.3|5871|5870.3|5871|5870.3|2
1729468150000|2024-10-20 23:49:10|5871.25|5870.55|5871|5870.3|5871.25|5870.55|5871|5870.3|10
1729468160000|2024-10-20 23:49:20|5870.75|5870.05|5871|5870.3|5871|5870.3|5870.75|5870.05|7
1729468170000|2024-10-20 23:49:30|5870.75|5870.05|5870.5|5869.8|5870.75|5870.05|5870.25|5869.55|23
1729468180000|2024-10-20 23:49:40|5870.62|5869.92|5870.75|5870.05|5870.75|5870.05|5870.5|5869.8|9
1729468190000|2024-10-20 23:49:50|5870.87|5870.17|5870.75|5870.05|5870.87|5870.17|5870.75|5870.05|4
1729468200000|2024-10-20 23:50:00|5870.62|5869.92|5870.75|5870.05|5870.75|5870.05|5870.5|5869.8|5
1729468210000|2024-10-20 23:50:10|5870.5|5869.8|5870.5|5869.8|5870.5|5869.8|5870.5|5869.8|7
1729468220000|2024-10-20 23:50:20|5870.75|5870.05|5870.5|5869.8|5870.75|5870.05|5870.5|5869.8|8
1729468230000|2024-10-20 23:50:30|5870.62|5869.92|5870.75|5870.05|5870.75|5870.05|5870.62|5869.92|1
1729468240000|2024-10-20 23:50:40|||||||||1
1729468250000|2024-10-20 23:50:50|||||||||2
1729468270000|2024-10-20 23:51:10|5871|5870.3|5871|5870.3|5871|5870.3|5871|5870.3|20
1729468290000|2024-10-20 23:51:30|||||||||17
1729468300000|2024-10-20 23:51:40|5871.12|5870.42|5871.25|5870.55|5871.25|5870.55|5871.12|5870.42|27
1729468310000|2024-10-20 23:51:50|5871|5870.3|5871|5870.3|5871|5870.3|5871|5870.3|9
1729468320000|2024-10-20 23:52:00|5871.25|5870.55|5871.37|5870.67|5871.5|5870.8|5871.25|5870.55|6
1729468330000|2024-10-20 23:52:10|5871.5|5870.8|5871.37|5870.67|5871.5|5870.8|5871.25|5870.55|20
1729468340000|2024-10-20 23:52:20|5871.25|5870.55|5871.37|5870.67|5871.37|5870.67|5871.25|5870.55|1
1729468350000|2024-10-20 23:52:30|5871.25|5870.55|5871.25|5870.55|5871.5|5870.8|5871.25|5870.55|3
1729468360000|2024-10-20 23:52:40|5871.12|5870.42|5871|5870.3|5871.25|5870.55|5871|5870.3|6
1729468370000|2024-10-20 23:52:50|5870.75|5870.05|5870.75|5870.05|5870.75|5870.05|5870.75|5870.05|6
1729468380000|2024-10-20 23:53:00|5871|5870.3|5871|5870.3|5871|5870.3|5871|5870.3|10
1729468390000|2024-10-20 23:53:10|5871.12|5870.42|5871.25|5870.55|5871.25|5870.55|5871.12|5870.42|10
1729468400000|2024-10-20 23:53:20|||||||||14
1729468410000|2024-10-20 23:53:30|5871|5870.3|5871.25|5870.55|5871.25|5870.55|5871|5870.3|18
1729468440000|2024-10-20 23:54:00|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|19
1729468450000|2024-10-20 23:54:10|5872|5871.3|5872|5871.3|5872|5871.3|5871.87|5871.17|14
1729468470000|2024-10-20 23:54:30|5872.25|5871.55|5872.5|5871.8|5872.5|5871.8|5872.25|5871.55|26
1729468480000|2024-10-20 23:54:40|5872.25|5871.55|5872.25|5871.55|5872.37|5871.67|5872.25|5871.55|18
1729468490000|2024-10-20 23:54:50|||||||||1
1729468500000|2024-10-20 23:55:00|||||||||1
1729468520000|2024-10-20 23:55:20|5872|5871.3|5872|5871.3|5872|5871.3|5872|5871.3|7
1729468530000|2024-10-20 23:55:30|||||||||3
1729468540000|2024-10-20 23:55:40|5872.25|5871.55|5872.37|5871.67|5872.37|5871.67|5872.25|5871.55|13
1729468550000|2024-10-20 23:55:50|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|0
1729468560000|2024-10-20 23:56:00|5872.12|5871.42|5872|5871.3|5872.12|5871.42|5872|5871.3|4
1729468570000|2024-10-20 23:56:10|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|9
1729468580000|2024-10-20 23:56:20|||||||||5
1729468590000|2024-10-20 23:56:30|5872.12|5871.42|5872|5871.3|5872.12|5871.42|5871.75|5871.05|10
1729468600000|2024-10-20 23:56:40|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|8
1729468610000|2024-10-20 23:56:50|5872.12|5871.42|5872|5871.3|5872.12|5871.42|5872|5871.3|3
1729468630000|2024-10-20 23:57:10|5872.25|5871.55|5872.12|5871.42|5872.25|5871.55|5872.12|5871.42|8
1729468640000|2024-10-20 23:57:20|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|5872.12|5871.42|1
1729468670000|2024-10-20 23:57:50|||||||||7
1729468680000|2024-10-20 23:58:00|||||||||1
1729468700000|2024-10-20 23:58:20|5872.5|5871.8|5872.5|5871.8|5872.5|5871.8|5872.5|5871.8|9
1729468710000|2024-10-20 23:58:30|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|20
1729468720000|2024-10-20 23:58:40|5872.5|5871.8|5872.5|5871.8|5872.62|5871.92|5872.5|5871.8|31
1729468730000|2024-10-20 23:58:50|5872.62|5871.92|5872.5|5871.8|5872.62|5871.92|5872.5|5871.8|3
1729468740000|2024-10-20 23:59:00|5872.62|5871.92|5872.75|5872.05|5872.75|5872.05|5872.62|5871.92|6
1729468750000|2024-10-20 23:59:10|5872.62|5871.92|5872.75|5872.05|5872.75|5872.05|5872.5|5871.8|6
1729468760000|2024-10-20 23:59:20|5872.62|5871.92|5872.75|5872.05|5872.75|5872.05|5872.5|5871.8|4
1729468770000|2024-10-20 23:59:30|5872.5|5871.8|5872.5|5871.8|5872.5|5871.8|5872.5|5871.8|3
1729468780000|2024-10-20 23:59:40|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|11
1729468790000|2024-10-20 23:59:50|5872.12|5871.42|5872.12|5871.42|5872.25|5871.55|5872|5871.3|7
1729468800000|2024-10-21 00:00:00|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|5872|5871.3|26
1729468810000|2024-10-21 00:00:10|5872.12|5871.42|5872.25|5871.55|5872.37|5871.67|5872|5871.3|28
1729468820000|2024-10-21 00:00:20|5872|5871.3|5871.75|5871.05|5872|5871.3|5871.75|5871.05|11
1729468830000|2024-10-21 00:00:30|5872|5871.3|5872|5871.3|5872|5871.3|5872|5871.3|7
1729468840000|2024-10-21 00:00:40|||||||||13
1729468850000|2024-10-21 00:00:50|5871.87|5871.17|5872|5871.3|5872|5871.3|5871.87|5871.17|3
1729468860000|2024-10-21 00:01:00|5872.25|5871.55|5871.75|5871.05|5872.25|5871.55|5871.75|5871.05|36
1729468870000|2024-10-21 00:01:10|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|12
1729468880000|2024-10-21 00:01:20|5871.87|5871.17|5871.75|5871.05|5872|5871.3|5871.75|5871.05|4
1729468890000|2024-10-21 00:01:30|5871.87|5871.17|5872|5871.3|5872|5871.3|5871.87|5871.17|2
1729468900000|2024-10-21 00:01:40|||||||||20
1729468920000|2024-10-21 00:02:00|5872.12|5871.42|5872|5871.3|5872.12|5871.42|5872|5871.3|2
1729468930000|2024-10-21 00:02:10|5871.75|5871.05|5872|5871.3|5872|5871.3|5871.75|5871.05|7
1729468940000|2024-10-21 00:02:20|5871.75|5871.05|5871.75|5871.05|5871.87|5871.17|5871.75|5871.05|9
1729468950000|2024-10-21 00:02:30|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|17
1729468960000|2024-10-21 00:02:40|5871.25|5870.55|5871.37|5870.67|5871.37|5870.67|5871.25|5870.55|18
1729468970000|2024-10-21 00:02:50|5871.25|5870.55|5871.5|5870.8|5871.5|5870.8|5871.25|5870.55|1
1729468980000|2024-10-21 00:03:00|5871.25|5870.55|5871.5|5870.8|5871.5|5870.8|5871.25|5870.55|13
1729468990000|2024-10-21 00:03:10|||||||||1
1729469000000|2024-10-21 00:03:20|5871.37|5870.67|5871.5|5870.8|5871.5|5870.8|5871.25|5870.55|11
1729469010000|2024-10-21 00:03:30|5871.37|5870.67|5871.5|5870.8|5871.5|5870.8|5871.37|5870.67|2
1729469020000|2024-10-21 00:03:40|5871.25|5870.55|5871.5|5870.8|5871.5|5870.8|5871.25|5870.55|5
1729469030000|2024-10-21 00:03:50|5871.25|5870.55|5871.25|5870.55|5871.37|5870.67|5871.25|5870.55|7
1729469040000|2024-10-21 00:04:00|5871.5|5870.8|5871.37|5870.67|5871.5|5870.8|5871.25|5870.55|5
1729469050000|2024-10-21 00:04:10|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|5871.25|5870.55|4
1729469060000|2024-10-21 00:04:20|||||||||1
1729469070000|2024-10-21 00:04:30|5871.37|5870.67|5871.37|5870.67|5871.5|5870.8|5871.37|5870.67|10
1729469080000|2024-10-21 00:04:40|5871.5|5870.8|5871.25|5870.55|5871.5|5870.8|5871.25|5870.55|2
1729469100000|2024-10-21 00:05:00|5871.5|5870.8|5871.75|5871.05|5871.75|5871.05|5871.5|5870.8|33
1729469120000|2024-10-21 00:05:20|5871.5|5870.8|5871.75|5871.05|5871.75|5871.05|5871.5|5870.8|11
1729469130000|2024-10-21 00:05:30|5872|5871.3|5872|5871.3|5872|5871.3|5872|5871.3|8
1729469140000|2024-10-21 00:05:40|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|17
1729469150000|2024-10-21 00:05:50|5872|5871.3|5872|5871.3|5872|5871.3|5872|5871.3|7
1729469160000|2024-10-21 00:06:00|5872.12|5871.42|5872.25|5871.55|5872.25|5871.55|5872|5871.3|25
1729469170000|2024-10-21 00:06:10|5872.12|5871.42|5872|5871.3|5872.25|5871.55|5872|5871.3|5
1729469180000|2024-10-21 00:06:20|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|1
1729469190000|2024-10-21 00:06:30|||||||||10
1729469200000|2024-10-21 00:06:40|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|2
1729469210000|2024-10-21 00:06:50|||||||||2
1729469220000|2024-10-21 00:07:00|5871.25|5870.55|5871.5|5870.8|5871.5|5870.8|5871.25|5870.55|19
1729469230000|2024-10-21 00:07:10|5871.37|5870.67|5871.5|5870.8|5871.5|5870.8|5871.37|5870.67|3
1729469240000|2024-10-21 00:07:20|5871.25|5870.55|5871.25|5870.55|5871.25|5870.55|5871.25|5870.55|2
1729469250000|2024-10-21 00:07:30|||||||||21
1729469270000|2024-10-21 00:07:50|||||||||3
1729469280000|2024-10-21 00:08:00|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|10
1729469290000|2024-10-21 00:08:10|5871.25|5870.55|5871.25|5870.55|5871.25|5870.55|5871.25|5870.55|9
1729469300000|2024-10-21 00:08:20|||||||||2
1729469310000|2024-10-21 00:08:30|||||||||5
1729469320000|2024-10-21 00:08:40|5871|5870.3|5871|5870.3|5871|5870.3|5871|5870.3|7
1729469330000|2024-10-21 00:08:50|5871.25|5870.55|5871|5870.3|5871.25|5870.55|5871|5870.3|8
1729469340000|2024-10-21 00:09:00|5871.25|5870.55|5871.5|5870.8|5871.5|5870.8|5871.25|5870.55|7
1729469350000|2024-10-21 00:09:10|||||||||1
1729469360000|2024-10-21 00:09:20|5871.25|5870.55|5871.25|5870.55|5871.25|5870.55|5871.25|5870.55|5
1729469370000|2024-10-21 00:09:30|||||||||10
1729469380000|2024-10-21 00:09:40|||||||||6
1729469390000|2024-10-21 00:09:50|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|5871.25|5870.55|4
1729469400000|2024-10-21 00:10:00|5871.37|5870.67|5871.25|5870.55|5871.37|5870.67|5871.25|5870.55|6
1729469410000|2024-10-21 00:10:10|||||||||14
1729469430000|2024-10-21 00:10:30|||||||||1
1729469440000|2024-10-21 00:10:40|5871|5870.3|5871|5870.3|5871|5870.3|5871|5870.3|11
1729469460000|2024-10-21 00:11:00|5871.25|5870.55|5871.37|5870.67|5871.5|5870.8|5871.12|5870.42|17
1729469470000|2024-10-21 00:11:10|5871.25|5870.55|5871.5|5870.8|5871.5|5870.8|5871.25|5870.55|3
1729469490000|2024-10-21 00:11:30|||||||||9
1729469500000|2024-10-21 00:11:40|5871.25|5870.55|5871.25|5870.55|5871.5|5870.8|5871.25|5870.55|14
1729469510000|2024-10-21 00:11:50|||||||||1
1729469520000|2024-10-21 00:12:00|5871|5870.3|5870.5|5869.8|5871|5870.3|5870.5|5869.8|32
1729469530000|2024-10-21 00:12:10|5870.25|5869.55|5870.25|5869.55|5870.25|5869.55|5870.25|5869.55|31
1729469540000|2024-10-21 00:12:20|5870.37|5869.67|5870.25|5869.55|5870.37|5869.67|5870.25|5869.55|24
1729469550000|2024-10-21 00:12:30|||||||||6
1729469560000|2024-10-21 00:12:40|5870.37|5869.67|5870.25|5869.55|5870.5|5869.8|5870.25|5869.55|11
1729469570000|2024-10-21 00:12:50|5870.37|5869.67|5870.5|5869.8|5870.5|5869.8|5870.25|5869.55|7
1729469580000|2024-10-21 00:13:00|5870.75|5870.05|5870.5|5869.8|5870.75|5870.05|5870.5|5869.8|13
1729469590000|2024-10-21 00:13:10|5870.75|5870.05|5870.37|5869.67|5870.75|5870.05|5870.37|5869.67|15
1729469600000|2024-10-21 00:13:20|5870.25|5869.55|5870|5869.3|5870.25|5869.55|5870|5869.3|36
1729469610000|2024-10-21 00:13:30|5870.25|5869.55|5869.5|5868.8|5870.25|5869.55|5869.5|5868.8|126
1729469620000|2024-10-21 00:13:40|5869.75|5869.05|5870|5869.3|5870|5869.3|5869.75|5869.05|16
1729469630000|2024-10-21 00:13:50|||||||||6
1729469640000|2024-10-21 00:14:00|5869.87|5869.17|5870|5869.3|5870|5869.3|5869.75|5869.05|11
1729469650000|2024-10-21 00:14:10|5869.75|5869.05|5870|5869.3|5870|5869.3|5869.75|5869.05|16
1729469670000|2024-10-21 00:14:30|||||||||14
1729469680000|2024-10-21 00:14:40|||||||||16
1729469690000|2024-10-21 00:14:50|5870.25|5869.55|5870.5|5869.8|5870.5|5869.8|5870|5869.3|48
1729469700000|2024-10-21 00:15:00|5870.25|5869.55|5870.5|5869.8|5870.5|5869.8|5870.25|5869.55|30
1729469710000|2024-10-21 00:15:10|||||||||1
1729469720000|2024-10-21 00:15:20|||||||||24
1729469730000|2024-10-21 00:15:30|5870.25|5869.55|5870.5|5869.8|5870.5|5869.8|5870.25|5869.55|15
1729469740000|2024-10-21 00:15:40|5870.62|5869.92|5870.5|5869.8|5870.62|5869.92|5870.5|5869.8|21
1729469750000|2024-10-21 00:15:50|5870.75|5870.05|5870.75|5870.05|5870.75|5870.05|5870.75|5870.05|3
1729469760000|2024-10-21 00:16:00|5871|5870.3|5871|5870.3|5871|5870.3|5871|5870.3|24
1729469770000|2024-10-21 00:16:10|5870.75|5870.05|5870.75|5870.05|5871|5870.3|5870.75|5870.05|33
1729469780000|2024-10-21 00:16:20|5870.5|5869.8|5870.5|5869.8|5870.5|5869.8|5870.5|5869.8|9
1729469790000|2024-10-21 00:16:30|5870.75|5870.05|5870.75|5870.05|5870.75|5870.05|5870.75|5870.05|11
1729469800000|2024-10-21 00:16:40|5870.62|5869.92|5870.5|5869.8|5870.62|5869.92|5870.5|5869.8|15
1729469810000|2024-10-21 00:16:50|||||||||8
1729469820000|2024-10-21 00:17:00|5870.62|5869.92|5870.5|5869.8|5870.62|5869.92|5870.5|5869.8|32
1729469830000|2024-10-21 00:17:10|5870.25|5869.55|5870.25|5869.55|5870.25|5869.55|5870.25|5869.55|6
1729469840000|2024-10-21 00:17:20|5870.5|5869.8|5870.25|5869.55|5870.5|5869.8|5870.25|5869.55|40
1729469850000|2024-10-21 00:17:30|5870.5|5869.8|5870.5|5869.8|5870.5|5869.8|5870.37|5869.67|10
1729469860000|2024-10-21 00:17:40|||||||||15
1729469880000|2024-10-21 00:18:00|||||||||9
1729469890000|2024-10-21 00:18:10|5870.75|5870.05|5870.75|5870.05|5870.75|5870.05|5870.75|5870.05|10
1729469920000|2024-10-21 00:18:40|5870.5|5869.8|5870.62|5869.92|5870.75|5870.05|5870.5|5869.8|8
1729469930000|2024-10-21 00:18:50|5870.5|5869.8|5870.75|5870.05|5870.75|5870.05|5870.5|5869.8|6
1729469940000|2024-10-21 00:19:00|5870.5|5869.8|5870.5|5869.8|5870.5|5869.8|5870.5|5869.8|1
1729469970000|2024-10-21 00:19:30|||||||||17
1729469980000|2024-10-21 00:19:40|5870.25|5869.55|5870.25|5869.55|5870.25|5869.55|5870.25|5869.55|20
1729470010000|2024-10-21 00:20:10|5870.12|5869.42|5870|5869.3|5870.25|5869.55|5870|5869.3|5
1729470020000|2024-10-21 00:20:20|5869.75|5869.05|5869.75|5869.05|5869.75|5869.05|5869.75|5869.05|4
1729470040000|2024-10-21 00:20:40|||||||||1
1729470050000|2024-10-21 00:20:50|5869.5|5868.8|5869.37|5868.67|5869.5|5868.8|5869.25|5868.55|37
1729470060000|2024-10-21 00:21:00|5869.5|5868.8|5869.75|5869.05|5869.75|5869.05|5869.5|5868.8|10
1729470070000|2024-10-21 00:21:10|||||||||4
1729470080000|2024-10-21 00:21:20|||||||||1
1729470090000|2024-10-21 00:21:30|5869.5|5868.8|5869.75|5869.05|5869.75|5869.05|5869.5|5868.8|19
1729470100000|2024-10-21 00:21:40|5870|5869.3|5869.75|5869.05|5870|5869.3|5869.75|5869.05|7
1729470110000|2024-10-21 00:21:50|5869.87|5869.17|5869.75|5869.05|5870|5869.3|5869.75|5869.05|5
1729470120000|2024-10-21 00:22:00|5869.87|5869.17|5870|5869.3|5870|5869.3|5869.75|5869.05|5
1729470140000|2024-10-21 00:22:20|5869.75|5869.05|5869.75|5869.05|5869.75|5869.05|5869.75|5869.05|1
1729470150000|2024-10-21 00:22:30|5869.87|5869.17|5869.75|5869.05|5869.87|5869.17|5869.75|5869.05|6
1729470160000|2024-10-21 00:22:40|5869.87|5869.17|5870|5869.3|5870.25|5869.55|5869.87|5869.17|33
1729470170000|2024-10-21 00:22:50|||||||||7
1729470180000|2024-10-21 00:23:00|5870.12|5869.42|5870.25|5869.55|5870.25|5869.55|5870.12|5869.42|3
1729470190000|2024-10-21 00:23:10|||||||||2
1729470200000|2024-10-21 00:23:20|||||||||10
1729470210000|2024-10-21 00:23:30|||||||||2
1729470220000|2024-10-21 00:23:40|||||||||3
1729470230000|2024-10-21 00:23:50|||||||||3
1729470240000|2024-10-21 00:24:00|5870.5|5869.8|5870.5|5869.8|5870.5|5869.8|5870.5|5869.8|31
1729470280000|2024-10-21 00:24:40|5870.75|5870.05|5870.5|5869.8|5870.75|5870.05|5870.5|5869.8|30
1729470290000|2024-10-21 00:24:50|5870.25|5869.55|5870.25|5869.55|5870.25|5869.55|5870.25|5869.55|9
1729470300000|2024-10-21 00:25:00|5870.37|5869.67|5870.25|5869.55|5870.5|5869.8|5870.25|5869.55|2
1729470330000|2024-10-21 00:25:30|5870|5869.3|5870|5869.3|5870|5869.3|5870|5869.3|21
1729470340000|2024-10-21 00:25:40|5869.75|5869.05|5869.75|5869.05|5869.75|5869.05|5869.75|5869.05|7
1729470370000|2024-10-21 00:26:10|||||||||18
1729470390000|2024-10-21 00:26:30|||||||||9
1729470400000|2024-10-21 00:26:40|||||||||7
1729470420000|2024-10-21 00:27:00|5869.62|5868.92|5869.75|5869.05|5869.75|5869.05|5869.62|5868.92|21
1729470430000|2024-10-21 00:27:10|||||||||2
1729470440000|2024-10-21 00:27:20|5870|5869.3|5869.75|5869.05|5870|5869.3|5869.75|5869.05|21
1729470450000|2024-10-21 00:27:30|||||||||18
1729470460000|2024-10-21 00:27:40|5869.87|5869.17|5869.75|5869.05|5869.87|5869.17|5869.75|5869.05|4
1729470470000|2024-10-21 00:27:50|5870|5869.3|5870|5869.3|5870|5869.3|5870|5869.3|17
1729470480000|2024-10-21 00:28:00|5870.12|5869.42|5870.25|5869.55|5870.25|5869.55|5870|5869.3|10
1729470490000|2024-10-21 00:28:10|5870.12|5869.42|5870.25|5869.55|5870.25|5869.55|5870|5869.3|7
1729470500000|2024-10-21 00:28:20|5870.12|5869.42|5870.12|5869.42|5870.25|5869.55|5870|5869.3|4
1729470510000|2024-10-21 00:28:30|5870.25|5869.55|5870.12|5869.42|5870.25|5869.55|5870.12|5869.42|1
1729470520000|2024-10-21 00:28:40|5870.25|5869.55|5870.25|5869.55|5870.25|5869.55|5870.25|5869.55|0
1729470530000|2024-10-21 00:28:50|||||||||8
1729470540000|2024-10-21 00:29:00|5870.12|5869.42|5870|5869.3|5870.12|5869.42|5870|5869.3|1
1729470570000|2024-10-21 00:29:30|||||||||2
1729470580000|2024-10-21 00:29:40|5870.25|5869.55|5870.25|5869.55|5870.25|5869.55|5870.25|5869.55|21
1729470590000|2024-10-21 00:29:50|5870|5869.3|5870.12|5869.42|5870.12|5869.42|5870|5869.3|20
1729470600000|2024-10-21 00:30:00|5870.25|5869.55|5870.25|5869.55|5870.25|5869.55|5870|5869.3|23
1729470610000|2024-10-21 00:30:10|5870|5869.3|5870|5869.3|5870|5869.3|5870|5869.3|11
1729470620000|2024-10-21 00:30:20|5870.12|5869.42|5870.12|5869.42|5870.12|5869.42|5870.12|5869.42|11
1729470630000|2024-10-21 00:30:30|5870.25|5869.55|5870.5|5869.8|5870.5|5869.8|5870.12|5869.42|2
1729470640000|2024-10-21 00:30:40|||||||||4
1729470660000|2024-10-21 00:31:00|5870.75|5870.05|5870.75|5870.05|5870.75|5870.05|5870.75|5870.05|28
1729470670000|2024-10-21 00:31:10|5871|5870.3|5870.75|5870.05|5871|5870.3|5870.75|5870.05|18
1729470690000|2024-10-21 00:31:30|||||||||7
1729470710000|2024-10-21 00:31:50|5871|5870.3|5870.75|5870.05|5871|5870.3|5870.75|5870.05|17
1729470720000|2024-10-21 00:32:00|||||||||1
1729470730000|2024-10-21 00:32:10|5870.5|5869.8|5870.5|5869.8|5870.5|5869.8|5870.5|5869.8|9
1729470740000|2024-10-21 00:32:20|5870.62|5869.92|5870.62|5869.92|5870.62|5869.92|5870.62|5869.92|9
1729470750000|2024-10-21 00:32:30|5870.5|5869.8|5870.5|5869.8|5870.5|5869.8|5870.5|5869.8|2
1729470760000|2024-10-21 00:32:40|||||||||1
1729470780000|2024-10-21 00:33:00|5870.75|5870.05|5870.75|5870.05|5870.75|5870.05|5870.75|5870.05|4
1729470790000|2024-10-21 00:33:10|||||||||7
1729470800000|2024-10-21 00:33:20|||||||||1
1729470820000|2024-10-21 00:33:40|5871|5870.3|5871|5870.3|5871|5870.3|5871|5870.3|18
1729470830000|2024-10-21 00:33:50|||||||||1
1729470840000|2024-10-21 00:34:00|5871.25|5870.55|5871.75|5871.05|5871.75|5871.05|5871.25|5870.55|82
1729470850000|2024-10-21 00:34:10|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|10
1729470860000|2024-10-21 00:34:20|||||||||1
1729470870000|2024-10-21 00:34:30|||||||||2
1729470880000|2024-10-21 00:34:40|||||||||1
1729470900000|2024-10-21 00:35:00|||||||||1
1729470910000|2024-10-21 00:35:10|||||||||1
1729470920000|2024-10-21 00:35:20|||||||||9
1729470930000|2024-10-21 00:35:30|||||||||1
1729470950000|2024-10-21 00:35:50|5871.25|5870.55|5871.25|5870.55|5871.25|5870.55|5871.25|5870.55|6
1729470960000|2024-10-21 00:36:00|5871.5|5870.8|5871.25|5870.55|5871.5|5870.8|5871.25|5870.55|13
1729470970000|2024-10-21 00:36:10|5871.12|5870.42|5871.12|5870.42|5871.12|5870.42|5871.12|5870.42|16
1729470980000|2024-10-21 00:36:20|5871|5870.3|5871.25|5870.55|5871.25|5870.55|5871|5870.3|0
1729470990000|2024-10-21 00:36:30|5871|5870.3|5871|5870.3|5871|5870.3|5871|5870.3|13
1729471010000|2024-10-21 00:36:50|5871.25|5870.55|5871.25|5870.55|5871.25|5870.55|5871.25|5870.55|15
1729471020000|2024-10-21 00:37:00|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|13
1729471030000|2024-10-21 00:37:10|||||||||1
1729471040000|2024-10-21 00:37:20|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|22
1729471060000|2024-10-21 00:37:40|||||||||3
1729471070000|2024-10-21 00:37:50|||||||||21
1729471080000|2024-10-21 00:38:00|5871.62|5870.92|5871.75|5871.05|5871.75|5871.05|5871.62|5870.92|5
1729471090000|2024-10-21 00:38:10|||||||||9
1729471100000|2024-10-21 00:38:20|5872|5871.3|5872|5871.3|5872|5871.3|5872|5871.3|8
1729471110000|2024-10-21 00:38:30|5871.75|5871.05|5871.5|5870.8|5871.75|5871.05|5871.5|5870.8|11
1729471130000|2024-10-21 00:38:50|||||||||1
1729471140000|2024-10-21 00:39:00|5871.25|5870.55|5871.25|5870.55|5871.5|5870.8|5871.25|5870.55|23
1729471170000|2024-10-21 00:39:30|5871.5|5870.8|5871.37|5870.67|5871.5|5870.8|5871.25|5870.55|12
1729471180000|2024-10-21 00:39:40|5871.5|5870.8|5871.25|5870.55|5871.5|5870.8|5871.25|5870.55|7
1729471190000|2024-10-21 00:39:50|5871|5870.3|5871|5870.3|5871|5870.3|5871|5870.3|9
1729471200000|2024-10-21 00:40:00|5871.25|5870.55|5871.25|5870.55|5871.25|5870.55|5871.25|5870.55|10
1729471210000|2024-10-21 00:40:10|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|2
1729471230000|2024-10-21 00:40:30|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|8
1729471240000|2024-10-21 00:40:40|5872|5871.3|5871.75|5871.05|5872|5871.3|5871.75|5871.05|12
1729471250000|2024-10-21 00:40:50|||||||||5
1729471260000|2024-10-21 00:41:00|5871.5|5870.8|5871.87|5871.17|5871.87|5871.17|5871.5|5870.8|9
1729471270000|2024-10-21 00:41:10|5871.75|5871.05|5871.75|5871.05|5871.87|5871.17|5871.75|5871.05|2
1729471290000|2024-10-21 00:41:30|||||||||7
1729471300000|2024-10-21 00:41:40|5872|5871.3|5872|5871.3|5872|5871.3|5872|5871.3|1
1729471310000|2024-10-21 00:41:50|5871.87|5871.17|5872|5871.3|5872|5871.3|5871.87|5871.17|3
1729471320000|2024-10-21 00:42:00|5871.87|5871.17|5872|5871.3|5872|5871.3|5871.87|5871.17|2
1729471330000|2024-10-21 00:42:10|5872.12|5871.42|5872|5871.3|5872.12|5871.42|5872|5871.3|14
1729471340000|2024-10-21 00:42:20|5871.75|5871.05|5871.75|5871.05|5872|5871.3|5871.75|5871.05|18
1729471350000|2024-10-21 00:42:30|||||||||1
1729471360000|2024-10-21 00:42:40|5871.87|5871.17|5871.87|5871.17|5871.87|5871.17|5871.87|5871.17|12
1729471370000|2024-10-21 00:42:50|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|0
1729471380000|2024-10-21 00:43:00|||||||||1
1729471390000|2024-10-21 00:43:10|5871.62|5870.92|5871.62|5870.92|5871.62|5870.92|5871.62|5870.92|10
1729471400000|2024-10-21 00:43:20|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|0
1729471430000|2024-10-21 00:43:50|5871.62|5870.92|5871.5|5870.8|5871.75|5871.05|5871.5|5870.8|7
1729471450000|2024-10-21 00:44:10|||||||||2
1729471470000|2024-10-21 00:44:30|||||||||1
1729471480000|2024-10-21 00:44:40|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|12
1729471490000|2024-10-21 00:44:50|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|30
1729471500000|2024-10-21 00:45:00|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|6
1729471510000|2024-10-21 00:45:10|5871.5|5870.8|5871.75|5871.05|5871.75|5871.05|5871.5|5870.8|41
1729471520000|2024-10-21 00:45:20|5871.5|5870.8|5871.75|5871.05|5871.75|5871.05|5871.5|5870.8|1
1729471530000|2024-10-21 00:45:30|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|8
1729471540000|2024-10-21 00:45:40|||||||||2
1729471550000|2024-10-21 00:45:50|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|3
1729471560000|2024-10-21 00:46:00|5872|5871.3|5872|5871.3|5872|5871.3|5872|5871.3|6
1729471570000|2024-10-21 00:46:10|5872.25|5871.55|5872|5871.3|5872.25|5871.55|5872|5871.3|15
1729471580000|2024-10-21 00:46:20|||||||||1
1729471590000|2024-10-21 00:46:30|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|12
1729471600000|2024-10-21 00:46:40|5872|5871.3|5872|5871.3|5872|5871.3|5872|5871.3|9
1729471610000|2024-10-21 00:46:50|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|15
1729471620000|2024-10-21 00:47:00|5872|5871.3|5871.75|5871.05|5872|5871.3|5871.75|5871.05|15
1729471640000|2024-10-21 00:47:20|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|8
1729471660000|2024-10-21 00:47:40|5871.62|5870.92|5871.75|5871.05|5871.75|5871.05|5871.62|5870.92|8
1729471670000|2024-10-21 00:47:50|||||||||1
1729471680000|2024-10-21 00:48:00|||||||||3
1729471690000|2024-10-21 00:48:10|5872|5871.3|5872|5871.3|5872|5871.3|5871.75|5871.05|14
1729471700000|2024-10-21 00:48:20|5871.87|5871.17|5871.75|5871.05|5871.87|5871.17|5871.75|5871.05|5
1729471730000|2024-10-21 00:48:50|||||||||1
1729471740000|2024-10-21 00:49:00|5871.87|5871.17|5871.87|5871.17|5871.87|5871.17|5871.75|5871.05|9
1729471750000|2024-10-21 00:49:10|5872|5871.3|5872|5871.3|5872|5871.3|5872|5871.3|0
1729471760000|2024-10-21 00:49:20|5872.25|5871.55|5872.12|5871.42|5872.25|5871.55|5872|5871.3|16
1729471770000|2024-10-21 00:49:30|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|5872|5871.3|2
1729471780000|2024-10-21 00:49:40|||||||||13
1729471790000|2024-10-21 00:49:50|||||||||13
1729471800000|2024-10-21 00:50:00|5872.5|5871.8|5872.5|5871.8|5872.5|5871.8|5872.5|5871.8|20
1729471810000|2024-10-21 00:50:10|5872.75|5872.05|5872.75|5872.05|5872.75|5872.05|5872.75|5872.05|7
1729471820000|2024-10-21 00:50:20|5872.5|5871.8|5872.5|5871.8|5872.5|5871.8|5872.5|5871.8|24
1729471830000|2024-10-21 00:50:30|||||||||3
1729471840000|2024-10-21 00:50:40|5872.75|5872.05|5872.25|5871.55|5872.75|5872.05|5872.25|5871.55|35
1729471850000|2024-10-21 00:50:50|5872.5|5871.8|5872.5|5871.8|5872.5|5871.8|5872.25|5871.55|24
1729471860000|2024-10-21 00:51:00|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|3
1729471870000|2024-10-21 00:51:10|||||||||4
1729471880000|2024-10-21 00:51:20|||||||||1
1729471890000|2024-10-21 00:51:30|5872.5|5871.8|5872.5|5871.8|5872.5|5871.8|5872.5|5871.8|22
1729471900000|2024-10-21 00:51:40|||||||||3
1729471910000|2024-10-21 00:51:50|||||||||3
1729471930000|2024-10-21 00:52:10|5872.75|5872.05|5872.75|5872.05|5872.75|5872.05|5872.75|5872.05|5
1729471940000|2024-10-21 00:52:20|5872.5|5871.8|5872.5|5871.8|5872.5|5871.8|5872.5|5871.8|15
1729471950000|2024-10-21 00:52:30|||||||||1
1729471960000|2024-10-21 00:52:40|||||||||15
1729471980000|2024-10-21 00:53:00|||||||||2
1729471990000|2024-10-21 00:53:10|5872.75|5872.05|5872.75|5872.05|5872.75|5872.05|5872.75|5872.05|5
1729472000000|2024-10-21 00:53:20|5872.5|5871.8|5872.5|5871.8|5872.5|5871.8|5872.5|5871.8|9
1729472010000|2024-10-21 00:53:30|5872.75|5872.05|5872.75|5872.05|5872.75|5872.05|5872.75|5872.05|6
1729472020000|2024-10-21 00:53:40|||||||||2
1729472030000|2024-10-21 00:53:50|||||||||1
1729472040000|2024-10-21 00:54:00|5872.5|5871.8|5872.5|5871.8|5872.75|5872.05|5872.5|5871.8|14
1729472050000|2024-10-21 00:54:10|||||||||8
1729472060000|2024-10-21 00:54:20|5872.62|5871.92|5872.5|5871.8|5872.75|5872.05|5872.5|5871.8|15
1729472070000|2024-10-21 00:54:30|5872.37|5871.67|5872.25|5871.55|5872.37|5871.67|5872.25|5871.55|25
1729472080000|2024-10-21 00:54:40|5872|5871.3|5872|5871.3|5872|5871.3|5872|5871.3|20
1729472090000|2024-10-21 00:54:50|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|14
1729472100000|2024-10-21 00:55:00|5872.12|5871.42|5872.25|5871.55|5872.25|5871.55|5872|5871.3|18
1729472110000|2024-10-21 00:55:10|5872|5871.3|5872|5871.3|5872.12|5871.42|5872|5871.3|14
1729472120000|2024-10-21 00:55:20|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|9
1729472130000|2024-10-21 00:55:30|5872|5871.3|5872|5871.3|5872|5871.3|5872|5871.3|7
1729472140000|2024-10-21 00:55:40|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|12
1729472150000|2024-10-21 00:55:50|5872|5871.3|5872|5871.3|5872|5871.3|5872|5871.3|13
1729472160000|2024-10-21 00:56:00|||||||||9
1729472180000|2024-10-21 00:56:20|||||||||3
1729472190000|2024-10-21 00:56:30|||||||||6
1729472200000|2024-10-21 00:56:40|5872.12|5871.42|5872.25|5871.55|5872.25|5871.55|5872.12|5871.42|5
1729472210000|2024-10-21 00:56:50|||||||||16
1729472220000|2024-10-21 00:57:00|5872.12|5871.42|5872.12|5871.42|5872.12|5871.42|5872.12|5871.42|2
1729472230000|2024-10-21 00:57:10|5872.25|5871.55|5872|5871.3|5872.25|5871.55|5872|5871.3|0
1729472250000|2024-10-21 00:57:30|||||||||3
1729472270000|2024-10-21 00:57:50|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|11
1729472300000|2024-10-21 00:58:20|5872|5871.3|5871.75|5871.05|5872|5871.3|5871.75|5871.05|23
1729472310000|2024-10-21 00:58:30|||||||||1
1729472330000|2024-10-21 00:58:50|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|10
1729472340000|2024-10-21 00:59:00|5871.75|5871.05|5871.5|5870.8|5871.75|5871.05|5871.5|5870.8|8
1729472370000|2024-10-21 00:59:30|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|14
1729472380000|2024-10-21 00:59:40|||||||||4
1729472390000|2024-10-21 00:59:50|5871.5|5870.8|5871.62|5870.92|5871.62|5870.92|5871.5|5870.8|4
1729472400000|2024-10-21 01:00:00|5871.5|5870.8|5871.75|5871.05|5871.75|5871.05|5871.5|5870.8|5
1729472410000|2024-10-21 01:00:10|5871.62|5870.92|5871.75|5871.05|5871.87|5871.17|5871.62|5870.92|2
1729472420000|2024-10-21 01:00:20|||||||||5
1729472430000|2024-10-21 01:00:30|||||||||3
1729472440000|2024-10-21 01:00:40|||||||||2
1729472450000|2024-10-21 01:00:50|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|7
1729472460000|2024-10-21 01:01:00|5871.62|5870.92|5871.5|5870.8|5871.62|5870.92|5871.5|5870.8|24
1729472480000|2024-10-21 01:01:20|5871.62|5870.92|5871.62|5870.92|5871.62|5870.92|5871.62|5870.92|7
1729472490000|2024-10-21 01:01:30|5871.5|5870.8|5871.75|5871.05|5871.75|5871.05|5871.5|5870.8|6
1729472500000|2024-10-21 01:01:40|5872|5871.3|5872|5871.3|5872|5871.3|5872|5871.3|12
1729472510000|2024-10-21 01:01:50|||||||||7
1729472520000|2024-10-21 01:02:00|||||||||5
1729472530000|2024-10-21 01:02:10|5871.87|5871.17|5871.75|5871.05|5872|5871.3|5871.75|5871.05|9
1729472540000|2024-10-21 01:02:20|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|8
1729472550000|2024-10-21 01:02:30|5871.62|5870.92|5871.5|5870.8|5871.62|5870.92|5871.5|5870.8|14
1729472560000|2024-10-21 01:02:40|5871.25|5870.55|5871.25|5870.55|5871.25|5870.55|5871.25|5870.55|11
1729472570000|2024-10-21 01:02:50|||||||||1
1729472580000|2024-10-21 01:03:00|||||||||6
1729472590000|2024-10-21 01:03:10|||||||||9
1729472600000|2024-10-21 01:03:20|||||||||1
1729472610000|2024-10-21 01:03:30|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|37
1729472630000|2024-10-21 01:03:50|||||||||1
1729472640000|2024-10-21 01:04:00|5871.37|5870.67|5871.5|5870.8|5871.5|5870.8|5871.37|5870.67|1
1729472660000|2024-10-21 01:04:20|5871.37|5870.67|5871.25|5870.55|5871.37|5870.67|5871.25|5870.55|3
1729472670000|2024-10-21 01:04:30|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|5871.25|5870.55|26
1729472680000|2024-10-21 01:04:40|5871.25|5870.55|5871|5870.3|5871.25|5870.55|5871|5870.3|10
1729472690000|2024-10-21 01:04:50|5871.25|5870.55|5871.25|5870.55|5871.25|5870.55|5871.25|5870.55|10
1729472700000|2024-10-21 01:05:00|||||||||12
1729472710000|2024-10-21 01:05:10|5871|5870.3|5871.5|5870.8|5871.5|5870.8|5871|5870.3|20
1729472720000|2024-10-21 01:05:20|5871.37|5870.67|5871.25|5870.55|5871.37|5870.67|5871.25|5870.55|0
1729472730000|2024-10-21 01:05:30|5871|5870.3|5871|5870.3|5871|5870.3|5871|5870.3|12
1729472740000|2024-10-21 01:05:40|5870.75|5870.05|5870.75|5870.05|5871|5870.3|5870.75|5870.05|69
1729472750000|2024-10-21 01:05:50|5870.87|5870.17|5871|5870.3|5871|5870.3|5870.87|5870.17|3
1729472760000|2024-10-21 01:06:00|5870.75|5870.05|5870.75|5870.05|5870.75|5870.05|5870.75|5870.05|8
1729472770000|2024-10-21 01:06:10|5871|5870.3|5870.75|5870.05|5871|5870.3|5870.75|5870.05|12
1729472780000|2024-10-21 01:06:20|5870.87|5870.17|5870.75|5870.05|5870.87|5870.17|5870.75|5870.05|0
1729472790000|2024-10-21 01:06:30|5871|5870.3|5871|5870.3|5871|5870.3|5870.87|5870.17|5
1729472800000|2024-10-21 01:06:40|5871.25|5870.55|5871.25|5870.55|5871.25|5870.55|5871.25|5870.55|8
1729472810000|2024-10-21 01:06:50|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|6
1729472820000|2024-10-21 01:07:00|5871.25|5870.55|5871.5|5870.8|5871.5|5870.8|5871.25|5870.55|12
1729472830000|2024-10-21 01:07:10|||||||||1
1729472840000|2024-10-21 01:07:20|5871.25|5870.55|5871.25|5870.55|5871.25|5870.55|5871.25|5870.55|4
1729472850000|2024-10-21 01:07:30|5871|5870.3|5871|5870.3|5871|5870.3|5871|5870.3|8
1729472860000|2024-10-21 01:07:40|5870.87|5870.17|5870.75|5870.05|5871|5870.3|5870.75|5870.05|8
1729472870000|2024-10-21 01:07:50|5871|5870.3|5871|5870.3|5871|5870.3|5871|5870.3|7
1729472880000|2024-10-21 01:08:00|5871.25|5870.55|5871.25|5870.55|5871.25|5870.55|5871.25|5870.55|3
1729472890000|2024-10-21 01:08:10|5871|5870.3|5871.12|5870.42|5871.12|5870.42|5871|5870.3|7
1729472900000|2024-10-21 01:08:20|5871|5870.3|5871|5870.3|5871|5870.3|5871|5870.3|3
1729472920000|2024-10-21 01:08:40|5871.12|5870.42|5871.25|5870.55|5871.25|5870.55|5871.12|5870.42|10
1729472930000|2024-10-21 01:08:50|5871|5870.3|5871.25|5870.55|5871.25|5870.55|5871|5870.3|3
1729472940000|2024-10-21 01:09:00|||||||||3
1729472950000|2024-10-21 01:09:10|||||||||2
1729472960000|2024-10-21 01:09:20|5871|5870.3|5871|5870.3|5871|5870.3|5871|5870.3|3
1729472970000|2024-10-21 01:09:30|5871.12|5870.42|5871.12|5870.42|5871.25|5870.55|5871|5870.3|8
1729472980000|2024-10-21 01:09:40|5871|5870.3|5871.12|5870.42|5871.25|5870.55|5871|5870.3|5
1729472990000|2024-10-21 01:09:50|5871|5870.3|5871.25|5870.55|5871.25|5870.55|5871|5870.3|14
1729473000000|2024-10-21 01:10:00|||||||||2
1729473010000|2024-10-21 01:10:10|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|17
1729473020000|2024-10-21 01:10:20|5871.62|5870.92|5871.5|5870.8|5871.62|5870.92|5871.5|5870.8|5
1729473030000|2024-10-21 01:10:30|||||||||11
1729473050000|2024-10-21 01:10:50|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|12
1729473070000|2024-10-21 01:11:10|5872|5871.3|5872|5871.3|5872|5871.3|5872|5871.3|27
1729473080000|2024-10-21 01:11:20|||||||||4
1729473090000|2024-10-21 01:11:30|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|10
1729473100000|2024-10-21 01:11:40|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|6
1729473130000|2024-10-21 01:12:10|||||||||1
1729473140000|2024-10-21 01:12:20|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|16
1729473150000|2024-10-21 01:12:30|5871.5|5870.8|5871.5|5870.8|5871.62|5870.92|5871.5|5870.8|14
1729473160000|2024-10-21 01:12:40|5871.62|5870.92|5871.5|5870.8|5871.75|5871.05|5871.5|5870.8|1
1729473180000|2024-10-21 01:13:00|5871.62|5870.92|5871.75|5871.05|5871.75|5871.05|5871.62|5870.92|3
1729473190000|2024-10-21 01:13:10|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|6
1729473200000|2024-10-21 01:13:20|||||||||1
1729473210000|2024-10-21 01:13:30|5871.25|5870.55|5871.25|5870.55|5871.25|5870.55|5871.25|5870.55|6
1729473220000|2024-10-21 01:13:40|5871.37|5870.67|5871.37|5870.67|5871.37|5870.67|5871.37|5870.67|1
1729473230000|2024-10-21 01:13:50|5871.25|5870.55|5871.25|5870.55|5871.25|5870.55|5871.25|5870.55|1
1729473240000|2024-10-21 01:14:00|||||||||2
1729473250000|2024-10-21 01:14:10|5871.5|5870.8|5871.25|5870.55|5871.5|5870.8|5871.25|5870.55|32
1729473290000|2024-10-21 01:14:50|||||||||1
1729473300000|2024-10-21 01:15:00|||||||||11
1729473310000|2024-10-21 01:15:10|5871|5870.3|5871.25|5870.55|5871.25|5870.55|5871|5870.3|15
1729473320000|2024-10-21 01:15:20|||||||||19
1729473330000|2024-10-21 01:15:30|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|32
1729473340000|2024-10-21 01:15:40|5871.25|5870.55|5871.25|5870.55|5871.25|5870.55|5871.25|5870.55|9
1729473350000|2024-10-21 01:15:50|||||||||5
1729473360000|2024-10-21 01:16:00|||||||||14
1729473370000|2024-10-21 01:16:10|5871.37|5870.67|5871.5|5870.8|5871.5|5870.8|5871.37|5870.67|6
1729473380000|2024-10-21 01:16:20|5871.37|5870.67|5871.25|5870.55|5871.37|5870.67|5871.25|5870.55|6
1729473390000|2024-10-21 01:16:30|5871.12|5870.42|5871|5870.3|5871.12|5870.42|5871|5870.3|7
1729473400000|2024-10-21 01:16:40|||||||||1
1729473420000|2024-10-21 01:17:00|||||||||2
1729473440000|2024-10-21 01:17:20|5871.25|5870.55|5871.25|5870.55|5871.25|5870.55|5871.12|5870.42|12
1729473460000|2024-10-21 01:17:40|||||||||17
1729473470000|2024-10-21 01:17:50|||||||||1
1729473480000|2024-10-21 01:18:00|5871|5870.3|5871.25|5870.55|5871.25|5870.55|5871|5870.3|28
1729473490000|2024-10-21 01:18:10|||||||||3
1729473500000|2024-10-21 01:18:20|5871|5870.3|5871.25|5870.55|5871.25|5870.55|5871|5870.3|6
1729473510000|2024-10-21 01:18:30|5871|5870.3|5871.12|5870.42|5871.25|5870.55|5871|5870.3|6
1729473520000|2024-10-21 01:18:40|5871|5870.3|5871.37|5870.67|5871.5|5870.8|5871|5870.3|13
1729473530000|2024-10-21 01:18:50|5871.25|5870.55|5871.25|5870.55|5871.25|5870.55|5871.25|5870.55|0
1729473540000|2024-10-21 01:19:00|5871.37|5870.67|5871.25|5870.55|5871.37|5870.67|5871.25|5870.55|4
1729473550000|2024-10-21 01:19:10|5871.37|5870.67|5871.37|5870.67|5871.5|5870.8|5871.25|5870.55|3
1729473560000|2024-10-21 01:19:20|5871.5|5870.8|5871.75|5871.05|5871.75|5871.05|5871.5|5870.8|8
1729473570000|2024-10-21 01:19:30|||||||||3
1729473580000|2024-10-21 01:19:40|5871.62|5870.92|5871.75|5871.05|5871.75|5871.05|5871.62|5870.92|7
1729473590000|2024-10-21 01:19:50|||||||||3
1729473600000|2024-10-21 01:20:00|||||||||10
1729473620000|2024-10-21 01:20:20|5871.87|5871.17|5872|5871.3|5872|5871.3|5871.87|5871.17|7
1729473630000|2024-10-21 01:20:30|||||||||1
1729473640000|2024-10-21 01:20:40|5871.75|5871.05|5871.5|5870.8|5871.75|5871.05|5871.5|5870.8|11
1729473650000|2024-10-21 01:20:50|||||||||4
1729473660000|2024-10-21 01:21:00|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|18
1729473670000|2024-10-21 01:21:10|5872|5871.3|5872|5871.3|5872|5871.3|5872|5871.3|12
1729473680000|2024-10-21 01:21:20|5871.87|5871.17|5872|5871.3|5872|5871.3|5871.87|5871.17|6
1729473690000|2024-10-21 01:21:30|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|6
1729473700000|2024-10-21 01:21:40|5872.12|5871.42|5872.25|5871.55|5872.25|5871.55|5872.12|5871.42|19
1729473710000|2024-10-21 01:21:50|5872.12|5871.42|5872|5871.3|5872.12|5871.42|5872|5871.3|2
1729473720000|2024-10-21 01:22:00|5872.25|5871.55|5872|5871.3|5872.25|5871.55|5872|5871.3|20
1729473730000|2024-10-21 01:22:10|5871.87|5871.17|5872|5871.3|5872|5871.3|5871.87|5871.17|8
1729473740000|2024-10-21 01:22:20|5872.12|5871.42|5872.25|5871.55|5872.25|5871.55|5872.12|5871.42|5
1729473750000|2024-10-21 01:22:30|5872.12|5871.42|5872|5871.3|5872.25|5871.55|5872|5871.3|8
1729473760000|2024-10-21 01:22:40|5872.12|5871.42|5872.25|5871.55|5872.25|5871.55|5872|5871.3|7
1729473780000|2024-10-21 01:23:00|||||||||11
1729473790000|2024-10-21 01:23:10|5872|5871.3|5872|5871.3|5872|5871.3|5872|5871.3|1
1729473800000|2024-10-21 01:23:20|5872.25|5871.55|5872.12|5871.42|5872.25|5871.55|5872|5871.3|5
1729473810000|2024-10-21 01:23:30|5872|5871.3|5872|5871.3|5872|5871.3|5872|5871.3|1
1729473830000|2024-10-21 01:23:50|5872.12|5871.42|5872.25|5871.55|5872.25|5871.55|5872.12|5871.42|13
1729473840000|2024-10-21 01:24:00|5872.37|5871.67|5872.37|5871.67|5872.37|5871.67|5872.37|5871.67|4
1729473850000|2024-10-21 01:24:10|5872.25|5871.55|5872.5|5871.8|5872.5|5871.8|5872.25|5871.55|11
1729473860000|2024-10-21 01:24:20|||||||||3
1729473870000|2024-10-21 01:24:30|||||||||21
1729473880000|2024-10-21 01:24:40|||||||||11
1729473900000|2024-10-21 01:25:00|5872.25|5871.55|5872.25|5871.55|5872.37|5871.67|5872.25|5871.55|20
1729473910000|2024-10-21 01:25:10|5872.5|5871.8|5872.25|5871.55|5872.5|5871.8|5872.25|5871.55|3
1729473920000|2024-10-21 01:25:20|5872.37|5871.67|5872.5|5871.8|5872.5|5871.8|5872.25|5871.55|14
1729473930000|2024-10-21 01:25:30|5872.37|5871.67|5872.25|5871.55|5872.37|5871.67|5872.25|5871.55|4
1729473940000|2024-10-21 01:25:40|5872|5871.3|5872|5871.3|5872|5871.3|5872|5871.3|11
1729473950000|2024-10-21 01:25:50|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|5872|5871.3|9
1729473960000|2024-10-21 01:26:00|||||||||2
1729473970000|2024-10-21 01:26:10|||||||||2
1729473980000|2024-10-21 01:26:20|||||||||10
1729474000000|2024-10-21 01:26:40|||||||||6
1729474010000|2024-10-21 01:26:50|||||||||1
1729474020000|2024-10-21 01:27:00|||||||||21
1729474030000|2024-10-21 01:27:10|||||||||18
1729474040000|2024-10-21 01:27:20|5872|5871.3|5872.12|5871.42|5872.25|5871.55|5872|5871.3|16
1729474050000|2024-10-21 01:27:30|5872.25|5871.55|5872|5871.3|5872.25|5871.55|5872|5871.3|3
1729474060000|2024-10-21 01:27:40|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|5872|5871.3|13
1729474070000|2024-10-21 01:27:50|5872.37|5871.67|5872.5|5871.8|5872.5|5871.8|5872.25|5871.55|6
1729474080000|2024-10-21 01:28:00|||||||||3
1729474100000|2024-10-21 01:28:20|||||||||2
1729474120000|2024-10-21 01:28:40|5872.37|5871.67|5872.37|5871.67|5872.37|5871.67|5872.37|5871.67|1
1729474130000|2024-10-21 01:28:50|5872.5|5871.8|5872.5|5871.8|5872.5|5871.8|5872.5|5871.8|1
1729474140000|2024-10-21 01:29:00|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|4
1729474150000|2024-10-21 01:29:10|||||||||5
1729474160000|2024-10-21 01:29:20|||||||||1
1729474170000|2024-10-21 01:29:30|5872|5871.3|5872|5871.3|5872|5871.3|5872|5871.3|11
1729474180000|2024-10-21 01:29:40|||||||||3
1729474190000|2024-10-21 01:29:50|5871.87|5871.17|5871.75|5871.05|5872|5871.3|5871.75|5871.05|23
1729474200000|2024-10-21 01:30:00|5871.5|5870.8|5872.12|5871.42|5872.25|5871.55|5871.5|5870.8|39
1729474210000|2024-10-21 01:30:10|5872|5871.3|5872.37|5871.67|5872.5|5871.8|5872|5871.3|22
1729474220000|2024-10-21 01:30:20|5872.25|5871.55|5872|5871.3|5872.25|5871.55|5872|5871.3|9
1729474230000|2024-10-21 01:30:30|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|12
1729474240000|2024-10-21 01:30:40|5872.37|5871.67|5872.25|5871.55|5872.37|5871.67|5872.25|5871.55|0
1729474250000|2024-10-21 01:30:50|5872.12|5871.42|5872.12|5871.42|5872.25|5871.55|5872|5871.3|10
1729474260000|2024-10-21 01:31:00|5872|5871.3|5872|5871.3|5872.25|5871.55|5872|5871.3|9
1729474270000|2024-10-21 01:31:10|5871.75|5871.05|5872|5871.3|5872|5871.3|5871.75|5871.05|8
1729474280000|2024-10-21 01:31:20|||||||||5
1729474290000|2024-10-21 01:31:30|5871.87|5871.17|5872|5871.3|5872|5871.3|5871.87|5871.17|5
1729474300000|2024-10-21 01:31:40|||||||||2
1729474310000|2024-10-21 01:31:50|||||||||1
1729474320000|2024-10-21 01:32:00|5871.75|5871.05|5871.75|5871.05|5871.87|5871.17|5871.75|5871.05|20
1729474330000|2024-10-21 01:32:10|5872|5871.3|5872.25|5871.55|5872.25|5871.55|5872|5871.3|8
1729474340000|2024-10-21 01:32:20|5872|5871.3|5872.12|5871.42|5872.12|5871.42|5872|5871.3|9
1729474350000|2024-10-21 01:32:30|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|5872.12|5871.42|0
1729474360000|2024-10-21 01:32:40|5872.37|5871.67|5872.5|5871.8|5872.5|5871.8|5872.37|5871.67|7
1729474370000|2024-10-21 01:32:50|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|1
1729474380000|2024-10-21 01:33:00|5872.5|5871.8|5872.5|5871.8|5872.5|5871.8|5872.5|5871.8|15
1729474390000|2024-10-21 01:33:10|||||||||1
1729474400000|2024-10-21 01:33:20|5872.75|5872.05|5872.75|5872.05|5872.75|5872.05|5872.62|5871.92|23
1729474410000|2024-10-21 01:33:30|||||||||10
1729474420000|2024-10-21 01:33:40|||||||||3
1729474430000|2024-10-21 01:33:50|5873|5872.3|5872.5|5871.8|5873|5872.3|5872.5|5871.8|100
1729474440000|2024-10-21 01:34:00|5872.75|5872.05|5872.75|5872.05|5872.75|5872.05|5872.5|5871.8|27
1729474450000|2024-10-21 01:34:10|||||||||21
1729474460000|2024-10-21 01:34:20|5873|5872.3|5873|5872.3|5873|5872.3|5873|5872.3|22
1729474470000|2024-10-21 01:34:30|5873.25|5872.55|5873.25|5872.55|5873.25|5872.55|5873.25|5872.55|39
1729474480000|2024-10-21 01:34:40|||||||||8
1729474490000|2024-10-21 01:34:50|5873|5872.3|5873|5872.3|5873|5872.3|5873|5872.3|65
1729474500000|2024-10-21 01:35:00|5872.75|5872.05|5872.5|5871.8|5872.75|5872.05|5872.5|5871.8|50
1729474510000|2024-10-21 01:35:10|||||||||17
1729474520000|2024-10-21 01:35:20|5872.75|5872.05|5872.5|5871.8|5872.75|5872.05|5872.5|5871.8|23
1729474530000|2024-10-21 01:35:30|5872.62|5871.92|5872.5|5871.8|5872.62|5871.92|5872.5|5871.8|10
1729474540000|2024-10-21 01:35:40|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|9
1729474550000|2024-10-21 01:35:50|5872|5871.3|5872.25|5871.55|5872.25|5871.55|5872|5871.3|16
1729474560000|2024-10-21 01:36:00|5872|5871.3|5872|5871.3|5872.12|5871.42|5872|5871.3|6
1729474570000|2024-10-21 01:36:10|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|5872.12|5871.42|7
1729474580000|2024-10-21 01:36:20|5872|5871.3|5872.12|5871.42|5872.25|5871.55|5872|5871.3|12
1729474590000|2024-10-21 01:36:30|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|5872|5871.3|6
1729474600000|2024-10-21 01:36:40|5872.12|5871.42|5872.25|5871.55|5872.25|5871.55|5872|5871.3|5
1729474610000|2024-10-21 01:36:50|5872|5871.3|5872|5871.3|5872.25|5871.55|5872|5871.3|9
1729474620000|2024-10-21 01:37:00|5872.12|5871.42|5872.25|5871.55|5872.25|5871.55|5872.12|5871.42|4
1729474640000|2024-10-21 01:37:20|5872|5871.3|5872|5871.3|5872|5871.3|5872|5871.3|9
1729474650000|2024-10-21 01:37:30|||||||||2
1729474660000|2024-10-21 01:37:40|5871.75|5871.05|5871.5|5870.8|5871.75|5871.05|5871.5|5870.8|38
1729474670000|2024-10-21 01:37:50|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|5871.75|5871.05|25
1729474680000|2024-10-21 01:38:00|5871.62|5870.92|5871.5|5870.8|5871.62|5870.92|5871.37|5870.67|21
1729474690000|2024-10-21 01:38:10|5871.37|5870.67|5871.25|5870.55|5871.5|5870.8|5871.25|5870.55|10
1729474700000|2024-10-21 01:38:20|5871|5870.3|5871|5870.3|5871.25|5870.55|5871|5870.3|14
1729474710000|2024-10-21 01:38:30|||||||||4
1729474730000|2024-10-21 01:38:50|||||||||19
1729474740000|2024-10-21 01:39:00|||||||||20
1729474750000|2024-10-21 01:39:10|||||||||2
1729474760000|2024-10-21 01:39:20|5871.12|5870.42|5871.12|5870.42|5871.12|5870.42|5871.12|5870.42|9
1729474770000|2024-10-21 01:39:30|5871|5870.3|5871.12|5870.42|5871.12|5870.42|5871|5870.3|4
1729474780000|2024-10-21 01:39:40|5871|5870.3|5871.25|5870.55|5871.25|5870.55|5871|5870.3|1
1729474790000|2024-10-21 01:39:50|||||||||16
1729474800000|2024-10-21 01:40:00|5871.37|5870.67|5871.5|5870.8|5871.5|5870.8|5871.25|5870.55|5
1729474810000|2024-10-21 01:40:10|5871.75|5871.05|5872|5871.3|5872|5871.3|5871.75|5871.05|40
1729474820000|2024-10-21 01:40:20|5871.87|5871.17|5872|5871.3|5872|5871.3|5871.75|5871.05|5
1729474830000|2024-10-21 01:40:30|||||||||3
1729474840000|2024-10-21 01:40:40|||||||||38
1729474850000|2024-10-21 01:40:50|5871.87|5871.17|5872|5871.3|5872|5871.3|5871.87|5871.17|21
1729474860000|2024-10-21 01:41:00|5871.87|5871.17|5871.75|5871.05|5871.87|5871.17|5871.75|5871.05|6
1729474870000|2024-10-21 01:41:10|5871.87|5871.17|5871.75|5871.05|5872|5871.3|5871.75|5871.05|2
1729474880000|2024-10-21 01:41:20|5871.87|5871.17|5872|5871.3|5872|5871.3|5871.75|5871.05|5
1729474890000|2024-10-21 01:41:30|5872.12|5871.42|5872.25|5871.55|5872.25|5871.55|5872.12|5871.42|16
1729474900000|2024-10-21 01:41:40|5872.12|5871.42|5872|5871.3|5872.12|5871.42|5872|5871.3|26
1729474910000|2024-10-21 01:41:50|||||||||10
1729474920000|2024-10-21 01:42:00|||||||||2
1729474930000|2024-10-21 01:42:10|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|9
1729474940000|2024-10-21 01:42:20|||||||||7
1729474950000|2024-10-21 01:42:30|5872|5871.3|5872|5871.3|5872.25|5871.55|5872|5871.3|7
1729474960000|2024-10-21 01:42:40|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|4
1729474970000|2024-10-21 01:42:50|||||||||3
1729474980000|2024-10-21 01:43:00|5872.5|5871.8|5872.5|5871.8|5872.5|5871.8|5872.5|5871.8|12
1729474990000|2024-10-21 01:43:10|||||||||5
1729475000000|2024-10-21 01:43:20|||||||||4
1729475010000|2024-10-21 01:43:30|||||||||1
1729475020000|2024-10-21 01:43:40|5872.75|5872.05|5872.75|5872.05|5872.75|5872.05|5872.75|5872.05|3
1729475030000|2024-10-21 01:43:50|||||||||3
1729475040000|2024-10-21 01:44:00|5873|5872.3|5873|5872.3|5873|5872.3|5873|5872.3|11
1729475050000|2024-10-21 01:44:10|5872.87|5872.17|5872.75|5872.05|5872.87|5872.17|5872.75|5872.05|14
1729475060000|2024-10-21 01:44:20|5872.87|5872.17|5873|5872.3|5873|5872.3|5872.75|5872.05|18
1729475070000|2024-10-21 01:44:30|5872.75|5872.05|5873|5872.3|5873|5872.3|5872.75|5872.05|9
1729475080000|2024-10-21 01:44:40|5872.75|5872.05|5872.75|5872.05|5872.75|5872.05|5872.75|5872.05|3
1729475090000|2024-10-21 01:44:50|||||||||3
1729475100000|2024-10-21 01:45:00|5872.5|5871.8|5872.25|5871.55|5872.5|5871.8|5872.25|5871.55|27
1729475110000|2024-10-21 01:45:10|5872.5|5871.8|5872.25|5871.55|5872.5|5871.8|5872.25|5871.55|9
1729475120000|2024-10-21 01:45:20|5872.37|5871.67|5872.5|5871.8|5872.5|5871.8|5872.37|5871.67|7
1729475130000|2024-10-21 01:45:30|5872.37|5871.67|5872.25|5871.55|5872.5|5871.8|5872.25|5871.55|1
1729475140000|2024-10-21 01:45:40|||||||||15
1729475150000|2024-10-21 01:45:50|||||||||10
1729475160000|2024-10-21 01:46:00|5872.12|5871.42|5872|5871.3|5872.12|5871.42|5872|5871.3|10
1729475170000|2024-10-21 01:46:10|||||||||10
1729475190000|2024-10-21 01:46:30|||||||||12
1729475200000|2024-10-21 01:46:40|5871.75|5871.05|5872|5871.3|5872|5871.3|5871.75|5871.05|20
1729475210000|2024-10-21 01:46:50|||||||||1
1729475230000|2024-10-21 01:47:10|5872.12|5871.42|5872|5871.3|5872.12|5871.42|5872|5871.3|11
1729475240000|2024-10-21 01:47:20|5872.12|5871.42|5872.25|5871.55|5872.25|5871.55|5872.12|5871.42|9
1729475250000|2024-10-21 01:47:30|5872.12|5871.42|5872|5871.3|5872.12|5871.42|5872|5871.3|1
1729475270000|2024-10-21 01:47:50|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|1
1729475280000|2024-10-21 01:48:00|5872.5|5871.8|5872.5|5871.8|5872.5|5871.8|5872.5|5871.8|13
1729475290000|2024-10-21 01:48:10|5872.25|5871.55|5872.25|5871.55|5872.5|5871.8|5872.25|5871.55|11
1729475310000|2024-10-21 01:48:30|5872.12|5871.42|5872|5871.3|5872.12|5871.42|5872|5871.3|10
1729475320000|2024-10-21 01:48:40|||||||||2
1729475340000|2024-10-21 01:49:00|5872.12|5871.42|5872.12|5871.42|5872.25|5871.55|5872|5871.3|38
1729475350000|2024-10-21 01:49:10|5872|5871.3|5872|5871.3|5872.12|5871.42|5872|5871.3|3
1729475360000|2024-10-21 01:49:20|5872.12|5871.42|5872.25|5871.55|5872.25|5871.55|5872|5871.3|5
1729475370000|2024-10-21 01:49:30|||||||||1
1729475380000|2024-10-21 01:49:40|5872.12|5871.42|5872.5|5871.8|5872.5|5871.8|5872.12|5871.42|10
1729475390000|2024-10-21 01:49:50|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|7
1729475410000|2024-10-21 01:50:10|5872.37|5871.67|5872.5|5871.8|5872.5|5871.8|5872.25|5871.55|14
1729475420000|2024-10-21 01:50:20|5872.37|5871.67|5872.5|5871.8|5872.5|5871.8|5872.37|5871.67|10
1729475430000|2024-10-21 01:50:30|5872.37|5871.67|5872.25|5871.55|5872.5|5871.8|5872.25|5871.55|6
1729475440000|2024-10-21 01:50:40|5872.5|5871.8|5872.25|5871.55|5872.5|5871.8|5872.25|5871.55|3
1729475450000|2024-10-21 01:50:50|5872.37|5871.67|5872.25|5871.55|5872.5|5871.8|5872.25|5871.55|3
1729475470000|2024-10-21 01:51:10|||||||||13
1729475480000|2024-10-21 01:51:20|5872.5|5871.8|5872.5|5871.8|5872.5|5871.8|5872.5|5871.8|7
1729475490000|2024-10-21 01:51:30|||||||||2
1729475500000|2024-10-21 01:51:40|5872.37|5871.67|5872.37|5871.67|5872.5|5871.8|5872.25|5871.55|8
1729475510000|2024-10-21 01:51:50|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|5872.25|5871.55|0
1729475530000|2024-10-21 01:52:10|||||||||9
1729475540000|2024-10-21 01:52:20|5872.5|5871.8|5872.37|5871.67|5872.5|5871.8|5872.37|5871.67|4
1729475550000|2024-10-21 01:52:30|5872.25|5871.55|5872.37|5871.67|5872.5|5871.8|5872.25|5871.55|0
1729475560000|2024-10-21 01:52:40|5872.5|5871.8|5872|5871.3|5872.5|5871.8|5872|5871.3|8
1729475570000|2024-10-21 01:52:50|5871.87|5871.17|5872|5871.3|5872|5871.3|5871.75|5871.05|14
1729475580000|2024-10-21 01:53:00|5871.87|5871.17|5871.75|5871.05|5872|5871.3|5871.75|5871.05|3
1729475590000|2024-10-21 01:53:10|||||||||4
1729475600000|2024-10-21 01:53:20|5871.87|5871.17|5871.75|5871.05|5871.87|5871.17|5871.75|5871.05|3
1729475610000|2024-10-21 01:53:30|5871.5|5870.8|5871.5|5870.8|5871.62|5870.92|5871.5|5870.8|18
1729475620000|2024-10-21 01:53:40|||||||||2
1729475640000|2024-10-21 01:54:00|||||||||5
1729475670000|2024-10-21 01:54:30|5871.62|5870.92|5871.75|5871.05|5871.75|5871.05|5871.62|5870.92|9
1729475680000|2024-10-21 01:54:40|5871.5|5870.8|5871.75|5871.05|5871.75|5871.05|5871.5|5870.8|32
1729475700000|2024-10-21 01:55:00|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|5871.5|5870.8|62
1729475710000|2024-10-21 01:55:10|5871.25|5870.55|5871.37|5870.67|5871.5|5870.8|5871.25|5870.55|19
1729475720000|2024-10-21 01:55:20|5871.25|5870.55|5871.5|5870.8|5871.5|5870.8|5871.25|5870.55|6
1729475730000|2024-10-21 01:55:30|5871.37|5870.67|5871.5|5870.8|5871.5|5870.8|5871.37|5870.67|3
1729475740000|2024-10-21 01:55:40|||||||||11
1729475750000|2024-10-21 01:55:50|5871.25|5870.55|5871.25|5870.55|5871.5|5870.8|5871.25|5870.55|16
1729475760000|2024-10-21 01:56:00|5871.5|5870.8|5871|5870.3|5871.5|5870.8|5871|5870.3|23
1729475770000|2024-10-21 01:56:10|5870.75|5870.05|5870.87|5870.17|5871|5870.3|5870.75|5870.05|22
1729475780000|2024-10-21 01:56:20|5870.75|5870.05|5870.75|5870.05|5870.75|5870.05|5870.75|5870.05|7
1729475790000|2024-10-21 01:56:30|5870.87|5870.17|5870.87|5870.17|5870.87|5870.17|5870.75|5870.05|6
1729475800000|2024-10-21 01:56:40|5871|5870.3|5871|5870.3|5871|5870.3|5870.75|5870.05|20
1729475820000|2024-10-21 01:57:00|||||||||8
1729475830000|2024-10-21 01:57:10|5870.75|5870.05|5870.75|5870.05|5870.75|5870.05|5870.75|5870.05|6
1729475840000|2024-10-21 01:57:20|5871|5870.3|5871|5870.3|5871|5870.3|5870.87|5870.17|12
1729475850000|2024-10-21 01:57:30|||||||||26
1729475870000|2024-10-21 01:57:50|5871.12|5870.42|5871.12|5870.42|5871.12|5870.42|5871.12|5870.42|1
1729475880000|2024-10-21 01:58:00|5871|5870.3|5871|5870.3|5871|5870.3|5871|5870.3|1
1729475920000|2024-10-21 01:58:40|5870.75|5870.05|5871|5870.3|5871|5870.3|5870.75|5870.05|23
1729475930000|2024-10-21 01:58:50|5870.87|5870.17|5870.75|5870.05|5870.87|5870.17|5870.75|5870.05|20
1729475940000|2024-10-21 01:59:00|5870.62|5869.92|5871|5870.3|5871|5870.3|5870.62|5869.92|22
1729475950000|2024-10-21 01:59:10|||||||||1
1729475970000|2024-10-21 01:59:30|5870.87|5870.17|5871|5870.3|5871|5870.3|5870.75|5870.05|16
1729475990000|2024-10-21 01:59:50|5870.75|5870.05|5870.75|5870.05|5871|5870.3|5870.75|5870.05|7
1729476000000|2024-10-21 02:00:00|5870.87|5870.17|5871|5870.3|5871|5870.3|5870.75|5870.05|3
1729476010000|2024-10-21 02:00:10|||||||||11
1729476030000|2024-10-21 02:00:30|||||||||10
1729476040000|2024-10-21 02:00:40|5871.25|5870.55|5871|5870.3|5871.25|5870.55|5871|5870.3|22
1729476050000|2024-10-21 02:00:50|5871.12|5870.42|5871.25|5870.55|5871.25|5870.55|5871.12|5870.42|0
1729476060000|2024-10-21 02:01:00|5871|5870.3|5871|5870.3|5871|5870.3|5871|5870.3|10
1729476070000|2024-10-21 02:01:10|5871.25|5870.55|5871.25|5870.55|5871.25|5870.55|5871.25|5870.55|10
1729476080000|2024-10-21 02:01:20|||||||||1
1729476090000|2024-10-21 02:01:30|||||||||16
1729476100000|2024-10-21 02:01:40|||||||||2
1729476110000|2024-10-21 02:01:50|||||||||1
1729476120000|2024-10-21 02:02:00|5871|5870.3|5871|5870.3|5871|5870.3|5871|5870.3|19
1729476130000|2024-10-21 02:02:10|||||||||1
1729476140000|2024-10-21 02:02:20|||||||||2
1729476150000|2024-10-21 02:02:30|5871.25|5870.55|5871.25|5870.55|5871.25|5870.55|5871.25|5870.55|15
1729476170000|2024-10-21 02:02:50|||||||||2
1729476180000|2024-10-21 02:03:00|5871.12|5870.42|5871.12|5870.42|5871.25|5870.55|5871|5870.3|17
1729476190000|2024-10-21 02:03:10|5871.25|5870.55|5871.12|5870.42|5871.25|5870.55|5871|5870.3|7
1729476200000|2024-10-21 02:03:20|5871.25|5870.55|5871.25|5870.55|5871.25|5870.55|5871.25|5870.55|6
1729476210000|2024-10-21 02:03:30|||||||||4
1729476220000|2024-10-21 02:03:40|5871.12|5870.42|5871|5870.3|5871.12|5870.42|5871|5870.3|3
1729476230000|2024-10-21 02:03:50|||||||||1
1729476250000|2024-10-21 02:04:10|||||||||1
1729476270000|2024-10-21 02:04:30|||||||||3
1729476280000|2024-10-21 02:04:40|||||||||3
1729476290000|2024-10-21 02:04:50|||||||||1
1729476300000|2024-10-21 02:05:00|5870.75|5870.05|5870.75|5870.05|5870.75|5870.05|5870.75|5870.05|7
1729476310000|2024-10-21 02:05:10|5871|5870.3|5870.75|5870.05|5871|5870.3|5870.75|5870.05|12
1729476320000|2024-10-21 02:05:20|5870.5|5869.8|5870.5|5869.8|5870.5|5869.8|5870.5|5869.8|24
1729476330000|2024-10-21 02:05:30|||||||||4
1729476340000|2024-10-21 02:05:40|||||||||9
1729476350000|2024-10-21 02:05:50|||||||||4
1729476360000|2024-10-21 02:06:00|5870.75|5870.05|5870.75|5870.05|5870.75|5870.05|5870.75|5870.05|9
1729476370000|2024-10-21 02:06:10|5870.5|5869.8|5870.5|5869.8|5870.5|5869.8|5870.5|5869.8|8
1729476380000|2024-10-21 02:06:20|5870.75|5870.05|5870.75|5870.05|5870.75|5870.05|5870.75|5870.05|12
1729476390000|2024-10-21 02:06:30|5870.87|5870.17|5870.75|5870.05|5870.87|5870.17|5870.75|5870.05|32
1729476400000|2024-10-21 02:06:40|5871|5870.3|5870.75|5870.05|5871|5870.3|5870.75|5870.05|9
1729476410000|2024-10-21 02:06:50|5871|5870.3|5871|5870.3|5871|5870.3|5871|5870.3|32
1729476420000|2024-10-21 02:07:00|5871.25|5870.55|5871|5870.3|5871.25|5870.55|5871|5870.3|20
1729476440000|2024-10-21 02:07:20|5870.75|5870.05|5871|5870.3|5871|5870.3|5870.75|5870.05|19
1729476450000|2024-10-21 02:07:30|5870.75|5870.05|5870.75|5870.05|5870.75|5870.05|5870.75|5870.05|17
1729476460000|2024-10-21 02:07:40|5871|5870.3|5871|5870.3|5871|5870.3|5871|5870.3|14
1729476470000|2024-10-21 02:07:50|5870.75|5870.05|5871|5870.3|5871|5870.3|5870.75|5870.05|32
1729476480000|2024-10-21 02:08:00|||||||||1
1729476490000|2024-10-21 02:08:10|||||||||2
1729476510000|2024-10-21 02:08:30|5870.87|5870.17|5870.75|5870.05|5870.87|5870.17|5870.75|5870.05|9
1729476520000|2024-10-21 02:08:40|||||||||2
1729476530000|2024-10-21 02:08:50|5870.5|5869.8|5870.75|5870.05|5870.75|5870.05|5870.5|5869.8|46
1729476550000|2024-10-21 02:09:10|5870.5|5869.8|5870.5|5869.8|5870.5|5869.8|5870.5|5869.8|4
1729476570000|2024-10-21 02:09:30|||||||||22
1729476580000|2024-10-21 02:09:40|||||||||2
1729476590000|2024-10-21 02:09:50|||||||||4
1729476600000|2024-10-21 02:10:00|||||||||2
1729476610000|2024-10-21 02:10:10|||||||||2
1729476620000|2024-10-21 02:10:20|5870.37|5869.67|5870.25|5869.55|5870.37|5869.67|5870.25|5869.55|61
1729476630000|2024-10-21 02:10:30|5870.12|5869.42|5869.75|5869.05|5870.12|5869.42|5869.75|5869.05|29
1729476650000|2024-10-21 02:10:50|5870|5869.3|5869.75|5869.05|5870|5869.3|5869.75|5869.05|33
1729476660000|2024-10-21 02:11:00|5869.87|5869.17|5870|5869.3|5870|5869.3|5869.75|5869.05|14
1729476670000|2024-10-21 02:11:10|5870.25|5869.55|5870.25|5869.55|5870.25|5869.55|5870|5869.3|52
1729476680000|2024-10-21 02:11:20|5870|5869.3|5870.25|5869.55|5870.25|5869.55|5870|5869.3|46
1729476690000|2024-10-21 02:11:30|5870.12|5869.42|5870|5869.3|5870.25|5869.55|5870|5869.3|14
1729476700000|2024-10-21 02:11:40|5870.25|5869.55|5870|5869.3|5870.25|5869.55|5870|5869.3|15
1729476710000|2024-10-21 02:11:50|5870.25|5869.55|5870.25|5869.55|5870.25|5869.55|5870.25|5869.55|6
1729476720000|2024-10-21 02:12:00|5870.5|5869.8|5870.5|5869.8|5870.5|5869.8|5870.5|5869.8|26
1729476730000|2024-10-21 02:12:10|||||||||1
1729476740000|2024-10-21 02:12:20|||||||||22
1729476760000|2024-10-21 02:12:40|5870.25|5869.55|5870|5869.3|5870.37|5869.67|5870|5869.3|16
1729476770000|2024-10-21 02:12:50|||||||||1
1729476780000|2024-10-21 02:13:00|||||||||16
1729476790000|2024-10-21 02:13:10|5870.25|5869.55|5870.25|5869.55|5870.25|5869.55|5870.25|5869.55|5
1729476800000|2024-10-21 02:13:20|5870|5869.3|5869.75|5869.05|5870|5869.3|5869.75|5869.05|16
1729476810000|2024-10-21 02:13:30|||||||||2
1729476820000|2024-10-21 02:13:40|||||||||3
1729476830000|2024-10-21 02:13:50|||||||||3
1729476840000|2024-10-21 02:14:00|5870|5869.3|5870|5869.3|5870|5869.3|5870|5869.3|10
1729476850000|2024-10-21 02:14:10|5869.75|5869.05|5870.25|5869.55|5870.25|5869.55|5869.75|5869.05|9
1729476860000|2024-10-21 02:14:20|5870.12|5869.42|5870|5869.3|5870.12|5869.42|5870|5869.3|5
1729476870000|2024-10-21 02:14:30|||||||||2
1729476880000|2024-10-21 02:14:40|5869.75|5869.05|5870|5869.3|5870|5869.3|5869.75|5869.05|27
1729476890000|2024-10-21 02:14:50|||||||||3
1729476900000|2024-10-21 02:15:00|5869.75|5869.05|5869|5868.3|5869.75|5869.05|5869|5868.3|156
1729476910000|2024-10-21 02:15:10|5869.12|5868.42|5869.5|5868.8|5869.5|5868.8|5869.12|5868.42|63
1729476920000|2024-10-21 02:15:20|||||||||3
1729476930000|2024-10-21 02:15:30|5869.25|5868.55|5869.25|5868.55|5869.25|5868.55|5869.25|5868.55|58
1729476940000|2024-10-21 02:15:40|||||||||1
1729476950000|2024-10-21 02:15:50|5869|5868.3|5869.25|5868.55|5869.25|5868.55|5869|5868.3|8
1729476960000|2024-10-21 02:16:00|5869.5|5868.8|5869.5|5868.8|5869.5|5868.8|5869.25|5868.55|23
1729476970000|2024-10-21 02:16:10|5869.25|5868.55|5869.5|5868.8|5869.5|5868.8|5869.25|5868.55|13
1729476980000|2024-10-21 02:16:20|5869.75|5869.05|5869.75|5869.05|5869.75|5869.05|5869.62|5868.92|24
1729476990000|2024-10-21 02:16:30|||||||||22
1729477010000|2024-10-21 02:16:50|5870|5869.3|5870|5869.3|5870|5869.3|5870|5869.3|9
1729477020000|2024-10-21 02:17:00|5869.75|5869.05|5869.5|5868.8|5869.75|5869.05|5869.5|5868.8|10
1729477030000|2024-10-21 02:17:10|5869.75|5869.05|5869.75|5869.05|5869.75|5869.05|5869.75|5869.05|3
1729477050000|2024-10-21 02:17:30|||||||||8
1729477060000|2024-10-21 02:17:40|||||||||13
1729477070000|2024-10-21 02:17:50|5869.87|5869.17|5869.87|5869.17|5869.87|5869.17|5869.87|5869.17|8
1729477080000|2024-10-21 02:18:00|5870|5869.3|5869.75|5869.05|5870|5869.3|5869.75|5869.05|5
1729477090000|2024-10-21 02:18:10|5869.5|5868.8|5869.5|5868.8|5869.5|5868.8|5869.5|5868.8|20
1729477100000|2024-10-21 02:18:20|||||||||2
1729477110000|2024-10-21 02:18:30|5869.75|5869.05|5869.75|5869.05|5869.75|5869.05|5869.75|5869.05|7
1729477120000|2024-10-21 02:18:40|||||||||9
1729477130000|2024-10-21 02:18:50|5870|5869.3|5870|5869.3|5870|5869.3|5870|5869.3|1
1729477140000|2024-10-21 02:19:00|5870.12|5869.42|5870.25|5869.55|5870.25|5869.55|5870.12|5869.42|15
1729477150000|2024-10-21 02:19:10|5870.12|5869.42|5870|5869.3|5870.25|5869.55|5870|5869.3|6
1729477180000|2024-10-21 02:19:40|5870.25|5869.55|5870.25|5869.55|5870.25|5869.55|5870.12|5869.42|5
1729477200000|2024-10-21 02:20:00|5870|5869.3|5870|5869.3|5870|5869.3|5870|5869.3|5
1729477210000|2024-10-21 02:20:10|||||||||3
1729477220000|2024-10-21 02:20:20|5870.12|5869.42|5870.25|5869.55|5870.25|5869.55|5870.12|5869.42|4
1729477230000|2024-10-21 02:20:30|||||||||3
1729477240000|2024-10-21 02:20:40|5870|5869.3|5870|5869.3|5870|5869.3|5870|5869.3|5
1729477250000|2024-10-21 02:20:50|5870.12|5869.42|5870|5869.3|5870.12|5869.42|5870|5869.3|1
1729477260000|2024-10-21 02:21:00|5869.75|5869.05|5869.75|5869.05|5869.75|5869.05|5869.75|5869.05|22
1729477270000|2024-10-21 02:21:10|5869.87|5869.17|5870|5869.3|5870|5869.3|5869.87|5869.17|2
1729477280000|2024-10-21 02:21:20|||||||||1
1729477290000|2024-10-21 02:21:30|5869.75|5869.05|5869.75|5869.05|5869.75|5869.05|5869.75|5869.05|6
1729477300000|2024-10-21 02:21:40|5869.87|5869.17|5870|5869.3|5870|5869.3|5869.87|5869.17|17
1729477320000|2024-10-21 02:22:00|5870.12|5869.42|5870.25|5869.55|5870.25|5869.55|5870.12|5869.42|13
1729477330000|2024-10-21 02:22:10|||||||||4
1729477340000|2024-10-21 02:22:20|||||||||1
1729477350000|2024-10-21 02:22:30|||||||||3
1729477370000|2024-10-21 02:22:50|||||||||13
1729477380000|2024-10-21 02:23:00|5870.5|5869.8|5870.25|5869.55|5870.5|5869.8|5870.25|5869.55|22
1729477390000|2024-10-21 02:23:10|||||||||8
1729477400000|2024-10-21 02:23:20|5870.37|5869.67|5870.5|5869.8|5870.5|5869.8|5870.25|5869.55|8
1729477410000|2024-10-21 02:23:30|5870.37|5869.67|5870.25|5869.55|5870.37|5869.67|5870.25|5869.55|6
1729477420000|2024-10-21 02:23:40|||||||||1
1729477430000|2024-10-21 02:23:50|5870.5|5869.8|5870.25|5869.55|5870.5|5869.8|5870.25|5869.55|12
1729477440000|2024-10-21 02:24:00|||||||||1
1729477450000|2024-10-21 02:24:10|5870.37|5869.67|5870.25|5869.55|5870.37|5869.67|5870.25|5869.55|5
1729477460000|2024-10-21 02:24:20|5870|5869.3|5870.25|5869.55|5870.25|5869.55|5870|5869.3|8
1729477470000|2024-10-21 02:24:30|5870.5|5869.8|5870.5|5869.8|5870.5|5869.8|5870.5|5869.8|7
1729477500000|2024-10-21 02:25:00|||||||||20
1729477530000|2024-10-21 02:25:30|5870.25|5869.55|5870.5|5869.8|5870.5|5869.8|5870.25|5869.55|13
1729477540000|2024-10-21 02:25:40|||||||||6
1729477550000|2024-10-21 02:25:50|||||||||7
1729477560000|2024-10-21 02:26:00|5870.25|5869.55|5870.25|5869.55|5870.25|5869.55|5870.25|5869.55|18
1729477570000|2024-10-21 02:26:10|5870|5869.3|5870|5869.3|5870|5869.3|5870|5869.3|9
1729477580000|2024-10-21 02:26:20|||||||||3
1729477590000|2024-10-21 02:26:30|||||||||2
1729477600000|2024-10-21 02:26:40|||||||||28
1729477610000|2024-10-21 02:26:50|||||||||8
1729477620000|2024-10-21 02:27:00|||||||||15
1729477630000|2024-10-21 02:27:10|5870.25|5869.55|5870.25|5869.55|5870.25|5869.55|5870.25|5869.55|21
1729477640000|2024-10-21 02:27:20|5870.37|5869.67|5870.5|5869.8|5870.5|5869.8|5870.37|5869.67|10
1729477660000|2024-10-21 02:27:40|5870.75|5870.05|5870.75|5870.05|5870.75|5870.05|5870.75|5870.05|32
1729477670000|2024-10-21 02:27:50|||||||||34
1729477680000|2024-10-21 02:28:00|5870.87|5870.17|5871|5870.3|5871|5870.3|5870.75|5870.05|3
1729477690000|2024-10-21 02:28:10|5871.12|5870.42|5871|5870.3|5871.25|5870.55|5871|5870.3|22
1729477700000|2024-10-21 02:28:20|5870.75|5870.05|5870.75|5870.05|5870.75|5870.05|5870.75|5870.05|15
1729477710000|2024-10-21 02:28:30|5871|5870.3|5870.75|5870.05|5871|5870.3|5870.75|5870.05|11
1729477720000|2024-10-21 02:28:40|5871|5870.3|5871|5870.3|5871|5870.3|5870.87|5870.17|7
1729477730000|2024-10-21 02:28:50|5870.87|5870.17|5871|5870.3|5871|5870.3|5870.87|5870.17|13
1729477740000|2024-10-21 02:29:00|5870.75|5870.05|5870.75|5870.05|5870.75|5870.05|5870.75|5870.05|8
1729477750000|2024-10-21 02:29:10|5870.87|5870.17|5870.75|5870.05|5871|5870.3|5870.75|5870.05|10
1729477760000|2024-10-21 02:29:20|5871|5870.3|5871|5870.3|5871|5870.3|5871|5870.3|5
1729477770000|2024-10-21 02:29:30|5870.75|5870.05|5870.75|5870.05|5870.75|5870.05|5870.75|5870.05|8
1729477780000|2024-10-21 02:29:40|||||||||1
1729477790000|2024-10-21 02:29:50|5870.5|5869.8|5870.62|5869.92|5870.75|5870.05|5870.5|5869.8|12
1729477800000|2024-10-21 02:30:00|5870.75|5870.05|5870.5|5869.8|5870.75|5870.05|5870.5|5869.8|6
1729477810000|2024-10-21 02:30:10|||||||||4
1729477820000|2024-10-21 02:30:20|||||||||7
1729477840000|2024-10-21 02:30:40|5870.25|5869.55|5870.25|5869.55|5870.25|5869.55|5870.25|5869.55|6
1729477850000|2024-10-21 02:30:50|||||||||2
1729477880000|2024-10-21 02:31:20|||||||||11
1729477890000|2024-10-21 02:31:30|5870.5|5869.8|5870.37|5869.67|5870.5|5869.8|5870.37|5869.67|7
1729477900000|2024-10-21 02:31:40|5870.25|5869.55|5870.25|5869.55|5870.37|5869.67|5870.25|5869.55|1
1729477910000|2024-10-21 02:31:50|5870.37|5869.67|5870.37|5869.67|5870.5|5869.8|5870.25|5869.55|1
1729477920000|2024-10-21 02:32:00|5870.5|5869.8|5870.25|5869.55|5870.5|5869.8|5870.25|5869.55|2
1729477930000|2024-10-21 02:32:10|||||||||1
1729477950000|2024-10-21 02:32:30|||||||||1
1729477960000|2024-10-21 02:32:40|||||||||1
1729477990000|2024-10-21 02:33:10|5870.5|5869.8|5870.5|5869.8|5870.5|5869.8|5870.37|5869.67|10
1729478000000|2024-10-21 02:33:20|5870.37|5869.67|5870.37|5869.67|5870.37|5869.67|5870.25|5869.55|0
1729478010000|2024-10-21 02:33:30|5870.25|5869.55|5870.37|5869.67|5870.37|5869.67|5870.25|5869.55|0
1729478020000|2024-10-21 02:33:40|5870.25|5869.55|5870.37|5869.67|5870.37|5869.67|5870.25|5869.55|3
1729478030000|2024-10-21 02:33:50|5870.25|5869.55|5870.25|5869.55|5870.37|5869.67|5870.25|5869.55|12
1729478040000|2024-10-21 02:34:00|||||||||3
1729478050000|2024-10-21 02:34:10|5870.37|5869.67|5870.37|5869.67|5870.5|5869.8|5870.25|5869.55|8
1729478060000|2024-10-21 02:34:20|5870.5|5869.8|5870.5|5869.8|5870.5|5869.8|5870.37|5869.67|1
1729478070000|2024-10-21 02:34:30|5870.37|5869.67|5870.5|5869.8|5870.5|5869.8|5870.37|5869.67|1
1729478080000|2024-10-21 02:34:40|5870.37|5869.67|5870.25|5869.55|5870.37|5869.67|5870.25|5869.55|0
1729478100000|2024-10-21 02:35:00|5870.5|5869.8|5870.5|5869.8|5870.5|5869.8|5870.37|5869.67|6
1729478110000|2024-10-21 02:35:10|5870.37|5869.67|5870.25|5869.55|5870.5|5869.8|5870.25|5869.55|0
1729478130000|2024-10-21 02:35:30|||||||||1
1729478140000|2024-10-21 02:35:40|5870.37|5869.67|5870.25|5869.55|5870.37|5869.67|5870.25|5869.55|2
1729478160000|2024-10-21 02:36:00|5870.5|5869.8|5870.37|5869.67|5870.5|5869.8|5870.25|5869.55|6
1729478170000|2024-10-21 02:36:10|5870.5|5869.8|5870.5|5869.8|5870.5|5869.8|5870.5|5869.8|0
1729478190000|2024-10-21 02:36:30|5870.37|5869.67|5870.25|5869.55|5870.37|5869.67|5870.25|5869.55|2
1729478210000|2024-10-21 02:36:50|5870.5|5869.8|5870.37|5869.67|5870.5|5869.8|5870.37|5869.67|4
1729478220000|2024-10-21 02:37:00|5870.25|5869.55|5870.25|5869.55|5870.37|5869.67|5870.25|5869.55|0
1729478270000|2024-10-21 02:37:50|||||||||3
1729478280000|2024-10-21 02:38:00|5870.12|5869.42|5870|5869.3|5870.25|5869.55|5870|5869.3|8
1729478290000|2024-10-21 02:38:10|5870.25|5869.55|5870|5869.3|5870.25|5869.55|5870|5869.3|5
1729478300000|2024-10-21 02:38:20|||||||||5
1729478320000|2024-10-21 02:38:40|5870.12|5869.42|5870.12|5869.42|5870.25|5869.55|5870|5869.3|6
1729478330000|2024-10-21 02:38:50|5870.25|5869.55|5870.25|5869.55|5870.25|5869.55|5870.12|5869.42|1
1729478340000|2024-10-21 02:39:00|5870.37|5869.67|5870.5|5869.8|5870.5|5869.8|5870.25|5869.55|15
1729478350000|2024-10-21 02:39:10|5870.37|5869.67|5870.5|5869.8|5870.5|5869.8|5870.37|5869.67|1
1729478400000|2024-10-21 02:40:00|5870.25|5869.55|5870.25|5869.55|5870.25|5869.55|5870.25|5869.55|11
1729478450000|2024-10-21 02:40:50|5870.5|5869.8|5870.37|5869.67|5870.5|5869.8|5870.37|5869.67|14
1729478460000|2024-10-21 02:41:00|5870.25|5869.55|5870.25|5869.55|5870.25|5869.55|5870|5869.3|6
1729478470000|2024-10-21 02:41:10|5870.37|5869.67|5870.25|5869.55|5870.37|5869.67|5870.25|5869.55|3
1729478490000|2024-10-21 02:41:30|5870.12|5869.42|5870|5869.3|5870.12|5869.42|5870|5869.3|1
1729478500000|2024-10-21 02:41:40|5870.12|5869.42|5870.25|5869.55|5870.25|5869.55|5870.12|5869.42|1
1729478510000|2024-10-21 02:41:50|5870|5869.3|5870.12|5869.42|5870.12|5869.42|5870|5869.3|1
1729478520000|2024-10-21 02:42:00|5870|5869.3|5870|5869.3|5870|5869.3|5870|5869.3|0
1729478530000|2024-10-21 02:42:10|5869.75|5869.05|5869.75|5869.05|5869.75|5869.05|5869.75|5869.05|14
1729478540000|2024-10-21 02:42:20|||||||||3
1729478560000|2024-10-21 02:42:40|5869.62|5868.92|5869.5|5868.8|5869.62|5868.92|5869.5|5868.8|13
1729478580000|2024-10-21 02:43:00|5869.25|5868.55|5869.25|5868.55|5869.25|5868.55|5869.25|5868.55|11
1729478590000|2024-10-21 02:43:10|5869|5868.3|5869|5868.3|5869|5868.3|5869|5868.3|12
1729478600000|2024-10-21 02:43:20|5869.25|5868.55|5869.25|5868.55|5869.25|5868.55|5869.12|5868.42|19
1729478610000|2024-10-21 02:43:30|5869|5868.3|5869|5868.3|5869|5868.3|5869|5868.3|5
1729478620000|2024-10-21 02:43:40|||||||||2
1729478630000|2024-10-21 02:43:50|||||||||1
1729478640000|2024-10-21 02:44:00|5869.25|5868.55|5869.25|5868.55|5869.25|5868.55|5869|5868.3|27
1729478650000|2024-10-21 02:44:10|||||||||2
1729478670000|2024-10-21 02:44:30|||||||||1
1729478680000|2024-10-21 02:44:40|5869.5|5868.8|5869.5|5868.8|5869.5|5868.8|5869.25|5868.55|16
1729478690000|2024-10-21 02:44:50|5869.25|5868.55|5869.25|5868.55|5869.37|5868.67|5869.25|5868.55|7
1729478700000|2024-10-21 02:45:00|5869.5|5868.8|5869.5|5868.8|5869.5|5868.8|5869.25|5868.55|13
1729478760000|2024-10-21 02:46:00|5869.25|5868.55|5869.25|5868.55|5869.37|5868.67|5869.25|5868.55|19
1729478770000|2024-10-21 02:46:10|5868.75|5868.05|5868.75|5868.05|5869|5868.3|5868.75|5868.05|69
1729478780000|2024-10-21 02:46:20|||||||||27
1729478790000|2024-10-21 02:46:30|5869|5868.3|5869|5868.3|5869|5868.3|5869|5868.3|7
1729478820000|2024-10-21 02:47:00|||||||||1
1729478830000|2024-10-21 02:47:10|||||||||5
1729478840000|2024-10-21 02:47:20|5868.75|5868.05|5868.5|5867.8|5868.75|5868.05|5868.5|5867.8|62
1729478850000|2024-10-21 02:47:30|5868.75|5868.05|5868.75|5868.05|5868.75|5868.05|5868.5|5867.8|25
1729478860000|2024-10-21 02:47:40|||||||||13
1729478880000|2024-10-21 02:48:00|||||||||12
1729478890000|2024-10-21 02:48:10|5868.62|5867.92|5868.62|5867.92|5868.75|5868.05|5868.62|5867.92|7
1729478900000|2024-10-21 02:48:20|5868.75|5868.05|5868.75|5868.05|5868.75|5868.05|5868.75|5868.05|1
1729478910000|2024-10-21 02:48:30|5868.62|5867.92|5868.75|5868.05|5868.75|5868.05|5868.62|5867.92|1
1729478940000|2024-10-21 02:49:00|5868.87|5868.17|5868.75|5868.05|5869|5868.3|5868.75|5868.05|16
1729478950000|2024-10-21 02:49:10|||||||||2
1729478960000|2024-10-21 02:49:20|||||||||1
1729478970000|2024-10-21 02:49:30|||||||||3
1729478990000|2024-10-21 02:49:50|||||||||5
1729479000000|2024-10-21 02:50:00|5868.62|5867.92|5868.75|5868.05|5868.75|5868.05|5868.5|5867.8|11
1729479010000|2024-10-21 02:50:10|5868.5|5867.8|5868.5|5867.8|5868.62|5867.92|5868.5|5867.8|13
1729479030000|2024-10-21 02:50:30|5868.25|5867.55|5868.25|5867.55|5868.25|5867.55|5868.25|5867.55|37
1729479040000|2024-10-21 02:50:40|5868|5867.3|5868|5867.3|5868|5867.3|5868|5867.3|13
1729479050000|2024-10-21 02:50:50|5868.25|5867.55|5867.87|5867.17|5868.25|5867.55|5867.75|5867.05|76
1729479060000|2024-10-21 02:51:00|5867.75|5867.05|5867.75|5867.05|5867.75|5867.05|5867.75|5867.05|9
1729479070000|2024-10-21 02:51:10|5867.87|5867.17|5868|5867.3|5868|5867.3|5867.87|5867.17|20
1729479080000|2024-10-21 02:51:20|5867.75|5867.05|5867.75|5867.05|5867.87|5867.17|5867.75|5867.05|21
1729479100000|2024-10-21 02:51:40|5867.87|5867.17|5868|5867.3|5868|5867.3|5867.87|5867.17|13
1729479110000|2024-10-21 02:51:50|||||||||8
1729479120000|2024-10-21 02:52:00|5868.25|5867.55|5868|5867.3|5868.25|5867.55|5868|5867.3|28
1729479130000|2024-10-21 02:52:10|||||||||5
1729479140000|2024-10-21 02:52:20|5868.25|5867.55|5868.25|5867.55|5868.25|5867.55|5868.25|5867.55|11
1729479150000|2024-10-21 02:52:30|5868.5|5867.8|5868.5|5867.8|5868.5|5867.8|5868.5|5867.8|12
1729479170000|2024-10-21 02:52:50|||||||||27
1729479180000|2024-10-21 02:53:00|||||||||3
1729479190000|2024-10-21 02:53:10|5868.25|5867.55|5868.25|5867.55|5868.25|5867.55|5868.25|5867.55|12
1729479200000|2024-10-21 02:53:20|||||||||2
1729479220000|2024-10-21 02:53:40|5868.37|5867.67|5868.25|5867.55|5868.37|5867.67|5868.25|5867.55|5
1729479250000|2024-10-21 02:54:10|5868|5867.3|5868.25|5867.55|5868.25|5867.55|5868|5867.3|9
1729479260000|2024-10-21 02:54:20|||||||||1
1729479270000|2024-10-21 02:54:30|5868.12|5867.42|5868.25|5867.55|5868.25|5867.55|5868.12|5867.42|11
1729479280000|2024-10-21 02:54:40|5868.12|5867.42|5868.12|5867.42|5868.25|5867.55|5868|5867.3|7
1729479290000|2024-10-21 02:54:50|5868|5867.3|5868|5867.3|5868|5867.3|5868|5867.3|0
1729479310000|2024-10-21 02:55:10|||||||||1
1729479320000|2024-10-21 02:55:20|5867.75|5867.05|5868|5867.3|5868|5867.3|5867.75|5867.05|17
1729479330000|2024-10-21 02:55:30|5867.75|5867.05|5867.75|5867.05|5868|5867.3|5867.75|5867.05|10
1729479340000|2024-10-21 02:55:40|5868|5867.3|5868|5867.3|5868|5867.3|5867.75|5867.05|12
1729479360000|2024-10-21 02:56:00|5867.75|5867.05|5867.75|5867.05|5867.75|5867.05|5867.75|5867.05|13
1729479370000|2024-10-21 02:56:10|||||||||3
1729479380000|2024-10-21 02:56:20|||||||||7
1729479390000|2024-10-21 02:56:30|||||||||1
1729479400000|2024-10-21 02:56:40|5868|5867.3|5868|5867.3|5868|5867.3|5868|5867.3|21
1729479420000|2024-10-21 02:57:00|||||||||8
1729479430000|2024-10-21 02:57:10|||||||||11
1729479440000|2024-10-21 02:57:20|5868.25|5867.55|5868.25|5867.55|5868.25|5867.55|5868.25|5867.55|3
1729479450000|2024-10-21 02:57:30|5868|5867.3|5868.25|5867.55|5868.25|5867.55|5868|5867.3|10
1729479470000|2024-10-21 02:57:50|||||||||1
1729479480000|2024-10-21 02:58:00|5868.5|5867.8|5868.5|5867.8|5868.5|5867.8|5868.37|5867.67|28
1729479490000|2024-10-21 02:58:10|5868.37|5867.67|5868.25|5867.55|5868.5|5867.8|5868.25|5867.55|11
1729479510000|2024-10-21 02:58:30|||||||||1
1729479530000|2024-10-21 02:58:50|5868.5|5867.8|5868.5|5867.8|5868.5|5867.8|5868.5|5867.8|21
1729479540000|2024-10-21 02:59:00|5868.37|5867.67|5868.5|5867.8|5868.5|5867.8|5868.37|5867.67|6
1729479550000|2024-10-21 02:59:10|5868.25|5867.55|5868.25|5867.55|5868.25|5867.55|5868.25|5867.55|2
1729479560000|2024-10-21 02:59:20|||||||||1
1729479570000|2024-10-21 02:59:30|||||||||1
1729479590000|2024-10-21 02:59:50|5868.5|5867.8|5868.25|5867.55|5868.5|5867.8|5868.25|5867.55|10
1729479600000|2024-10-21 03:00:00|5868.37|5867.67|5868.5|5867.8|5868.5|5867.8|5868.25|5867.55|9
1729479610000|2024-10-21 03:00:10|||||||||1
1729479630000|2024-10-21 03:00:30|5868.25|5867.55|5868.5|5867.8|5868.5|5867.8|5868.25|5867.55|11
1729479640000|2024-10-21 03:00:40|5868.37|5867.67|5868.25|5867.55|5868.37|5867.67|5868.25|5867.55|2
1729479660000|2024-10-21 03:01:00|||||||||2
1729479670000|2024-10-21 03:01:10|5868|5867.3|5868|5867.3|5868|5867.3|5868|5867.3|12
1729479690000|2024-10-21 03:01:30|||||||||3
1729479700000|2024-10-21 03:01:40|||||||||10
1729479710000|2024-10-21 03:01:50|5868.25|5867.55|5868.25|5867.55|5868.25|5867.55|5868.25|5867.55|3
1729479720000|2024-10-21 03:02:00|5868|5867.3|5868|5867.3|5868|5867.3|5868|5867.3|8
1729479730000|2024-10-21 03:02:10|||||||||1
1729479740000|2024-10-21 03:02:20|||||||||16
1729479750000|2024-10-21 03:02:30|5867.75|5867.05|5867.75|5867.05|5867.75|5867.05|5867.75|5867.05|17
1729479780000|2024-10-21 03:03:00|5868|5867.3|5867.87|5867.17|5868|5867.3|5867.75|5867.05|18
1729479790000|2024-10-21 03:03:10|5868|5867.3|5868|5867.3|5868|5867.3|5867.75|5867.05|8
1729479800000|2024-10-21 03:03:20|5867.75|5867.05|5867.75|5867.05|5867.75|5867.05|5867.75|5867.05|6
1729479840000|2024-10-21 03:04:00|||||||||20
1729479860000|2024-10-21 03:04:20|5868|5867.3|5868|5867.3|5868|5867.3|5867.75|5867.05|17
1729479870000|2024-10-21 03:04:30|5867.87|5867.17|5868|5867.3|5868|5867.3|5867.87|5867.17|20
1729479880000|2024-10-21 03:04:40|5867.87|5867.17|5868|5867.3|5868|5867.3|5867.87|5867.17|15
1729479910000|2024-10-21 03:05:10|5868.25|5867.55|5868.25|5867.55|5868.25|5867.55|5868.25|5867.55|20
1729479920000|2024-10-21 03:05:20|||||||||6
1729479930000|2024-10-21 03:05:30|5868|5867.3|5868|5867.3|5868|5867.3|5868|5867.3|5
1729479940000|2024-10-21 03:05:40|5868.12|5867.42|5868|5867.3|5868.12|5867.42|5868|5867.3|14
1729479970000|2024-10-21 03:06:10|5868.25|5867.55|5868.12|5867.42|5868.25|5867.55|5868|5867.3|6
1729479980000|2024-10-21 03:06:20|5868.25|5867.55|5868.25|5867.55|5868.25|5867.55|5868.25|5867.55|0
1729479990000|2024-10-21 03:06:30|||||||||1
1729480000000|2024-10-21 03:06:40|5868.5|5867.8|5868.5|5867.8|5868.5|5867.8|5868.5|5867.8|42
1729480040000|2024-10-21 03:07:20|||||||||2
1729480050000|2024-10-21 03:07:30|5868.37|5867.67|5868.25|5867.55|5868.37|5867.67|5868.25|5867.55|15
1729480070000|2024-10-21 03:07:50|5868.37|5867.67|5868.5|5867.8|5868.5|5867.8|5868.37|5867.67|11
1729480080000|2024-10-21 03:08:00|5868.37|5867.67|5868.25|5867.55|5868.37|5867.67|5868.25|5867.55|9
1729480100000|2024-10-21 03:08:20|||||||||9
1729480130000|2024-10-21 03:08:50|5868.5|5867.8|5868.5|5867.8|5868.5|5867.8|5868.5|5867.8|12
1729480140000|2024-10-21 03:09:00|||||||||7
1729480170000|2024-10-21 03:09:30|||||||||3
1729480180000|2024-10-21 03:09:40|5868.75|5868.05|5868.75|5868.05|5868.75|5868.05|5868.75|5868.05|20
1729480190000|2024-10-21 03:09:50|||||||||2
1729480200000|2024-10-21 03:10:00|||||||||15
1729480220000|2024-10-21 03:10:20|5869|5868.3|5868.87|5868.17|5869|5868.3|5868.75|5868.05|27
1729480230000|2024-10-21 03:10:30|5869|5868.3|5868.75|5868.05|5869|5868.3|5868.75|5868.05|6
1729480250000|2024-10-21 03:10:50|||||||||1
1729480260000|2024-10-21 03:11:00|5869|5868.3|5869|5868.3|5869|5868.3|5868.87|5868.17|9
1729480270000|2024-10-21 03:11:10|5868.75|5868.05|5868.75|5868.05|5868.75|5868.05|5868.75|5868.05|9
1729480290000|2024-10-21 03:11:30|5868.5|5867.8|5868.5|5867.8|5868.5|5867.8|5868.5|5867.8|10
1729480320000|2024-10-21 03:12:00|5868.25|5867.55|5868.25|5867.55|5868.25|5867.55|5868.25|5867.55|12
1729480350000|2024-10-21 03:12:30|||||||||6
1729480380000|2024-10-21 03:13:00|5868.5|5867.8|5868.25|5867.55|5868.5|5867.8|5868.25|5867.55|20
1729480410000|2024-10-21 03:13:30|||||||||3
1729480460000|2024-10-21 03:14:20|||||||||14
1729480470000|2024-10-21 03:14:30|||||||||1
1729480500000|2024-10-21 03:15:00|5868|5867.3|5868|5867.3|5868|5867.3|5868|5867.3|12
1729480510000|2024-10-21 03:15:10|5867.75|5867.05|5867.75|5867.05|5867.87|5867.17|5867.75|5867.05|22
1729480520000|2024-10-21 03:15:20|||||||||4
1729480530000|2024-10-21 03:15:30|5868|5867.3|5868|5867.3|5868|5867.3|5868|5867.3|7
1729480540000|2024-10-21 03:15:40|5867.75|5867.05|5867.87|5867.17|5868|5867.3|5867.75|5867.05|13
1729480550000|2024-10-21 03:15:50|5868|5867.3|5868|5867.3|5868|5867.3|5868|5867.3|0
1729480560000|2024-10-21 03:16:00|5867.87|5867.17|5868|5867.3|5868|5867.3|5867.87|5867.17|5
1729480580000|2024-10-21 03:16:20|5867.87|5867.17|5867.75|5867.05|5867.87|5867.17|5867.75|5867.05|3
1729480590000|2024-10-21 03:16:30|||||||||1
1729480600000|2024-10-21 03:16:40|||||||||1
1729480620000|2024-10-21 03:17:00|||||||||13
1729480630000|2024-10-21 03:17:10|||||||||4
1729480640000|2024-10-21 03:17:20|5867.5|5866.8|5867.5|5866.8|5867.5|5866.8|5867.5|5866.8|9
1729480650000|2024-10-21 03:17:30|||||||||3
1729480680000|2024-10-21 03:18:00|||||||||8
1729480690000|2024-10-21 03:18:10|||||||||10
1729480710000|2024-10-21 03:18:30|5867.75|5867.05|5867.75|5867.05|5867.75|5867.05|5867.75|5867.05|23
1729480720000|2024-10-21 03:18:40|||||||||3
1729480740000|2024-10-21 03:19:00|||||||||8
1729480750000|2024-10-21 03:19:10|5867.5|5866.8|5867.5|5866.8|5867.5|5866.8|5867.5|5866.8|3
1729480770000|2024-10-21 03:19:30|5867.62|5866.92|5867.75|5867.05|5867.75|5867.05|5867.62|5866.92|14
1729480800000|2024-10-21 03:20:00|||||||||3
1729480820000|2024-10-21 03:20:20|||||||||21
1729480830000|2024-10-21 03:20:30|5868|5867.3|5867.75|5867.05|5868|5867.3|5867.75|5867.05|11
1729480840000|2024-10-21 03:20:40|5867.5|5866.8|5867.5|5866.8|5867.5|5866.8|5867.5|5866.8|5
1729480850000|2024-10-21 03:20:50|||||||||6
1729480860000|2024-10-21 03:21:00|||||||||2
1729480870000|2024-10-21 03:21:10|5867.62|5866.92|5867.62|5866.92|5867.62|5866.92|5867.62|5866.92|12
1729480880000|2024-10-21 03:21:20|5867.75|5867.05|5867.75|5867.05|5867.75|5867.05|5867.62|5866.92|1
1729480890000|2024-10-21 03:21:30|||||||||5
1729480900000|2024-10-21 03:21:40|5868|5867.3|5867.87|5867.17|5868|5867.3|5867.75|5867.05|18
1729480910000|2024-10-21 03:21:50|5868|5867.3|5868|5867.3|5868|5867.3|5867.87|5867.17|10
1729480920000|2024-10-21 03:22:00|5867.87|5867.17|5867.87|5867.17|5868|5867.3|5867.75|5867.05|5
1729480930000|2024-10-21 03:22:10|5868|5867.3|5867.75|5867.05|5868|5867.3|5867.75|5867.05|3
1729480940000|2024-10-21 03:22:20|||||||||2
1729480950000|2024-10-21 03:22:30|||||||||3
1729480960000|2024-10-21 03:22:40|||||||||2
1729480970000|2024-10-21 03:22:50|5868|5867.3|5868|5867.3|5868|5867.3|5868|5867.3|6
1729480980000|2024-10-21 03:23:00|||||||||5
1729480990000|2024-10-21 03:23:10|5867.75|5867.05|5868|5867.3|5868|5867.3|5867.75|5867.05|45
1729481020000|2024-10-21 03:23:40|5867.75|5867.05|5867.75|5867.05|5867.75|5867.05|5867.75|5867.05|11
1729481040000|2024-10-21 03:24:00|5867.5|5866.8|5867.75|5867.05|5867.75|5867.05|5867.5|5866.8|34
1729481060000|2024-10-21 03:24:20|||||||||1
1729481080000|2024-10-21 03:24:40|||||||||2
1729481090000|2024-10-21 03:24:50|5867.5|5866.8|5867.5|5866.8|5867.5|5866.8|5867.5|5866.8|6
1729481100000|2024-10-21 03:25:00|5867.25|5866.55|5867.25|5866.55|5867.37|5866.67|5867.25|5866.55|26
1729481110000|2024-10-21 03:25:10|5867.12|5866.42|5867.25|5866.55|5867.25|5866.55|5867.12|5866.42|29
1729481120000|2024-10-21 03:25:20|5867.5|5866.8|5867.5|5866.8|5867.5|5866.8|5867.37|5866.67|17
1729481130000|2024-10-21 03:25:30|5867.62|5866.92|5867.5|5866.8|5867.62|5866.92|5867.5|5866.8|4
1729481160000|2024-10-21 03:26:00|5867.75|5867.05|5868|5867.3|5868|5867.3|5867.75|5867.05|41
1729481170000|2024-10-21 03:26:10|5868.25|5867.55|5868.25|5867.55|5868.5|5867.8|5868.25|5867.55|50
1729481180000|2024-10-21 03:26:20|5868.5|5867.8|5868.5|5867.8|5868.5|5867.8|5868.5|5867.8|21
1729481190000|2024-10-21 03:26:30|||||||||9
1729481200000|2024-10-21 03:26:40|5868.37|5867.67|5868.37|5867.67|5868.37|5867.67|5868.37|5867.67|24
1729481210000|2024-10-21 03:26:50|5868.25|5867.55|5868.25|5867.55|5868.5|5867.8|5868.25|5867.55|5
1729481220000|2024-10-21 03:27:00|5868.12|5867.42|5868.25|5867.55|5868.25|5867.55|5868|5867.3|34
1729481240000|2024-10-21 03:27:20|||||||||16
1729481250000|2024-10-21 03:27:30|||||||||8
1729481270000|2024-10-21 03:27:50|||||||||3
1729481280000|2024-10-21 03:28:00|5868.37|5867.67|5868.25|5867.55|5868.5|5867.8|5868.25|5867.55|11
1729481290000|2024-10-21 03:28:10|5868.12|5867.42|5868.12|5867.42|5868.12|5867.42|5868.12|5867.42|19
1729481300000|2024-10-21 03:28:20|5868|5867.3|5868|5867.3|5868.25|5867.55|5868|5867.3|6
1729481320000|2024-10-21 03:28:40|5868.25|5867.55|5868.25|5867.55|5868.25|5867.55|5868.25|5867.55|6
1729481330000|2024-10-21 03:28:50|5868|5867.3|5868.25|5867.55|5868.25|5867.55|5868|5867.3|5
1729481340000|2024-10-21 03:29:00|5868.5|5867.8|5868.5|5867.8|5868.5|5867.8|5868.5|5867.8|20
1729481350000|2024-10-21 03:29:10|||||||||16
1729481360000|2024-10-21 03:29:20|5868.37|5867.67|5868.25|5867.55|5868.5|5867.8|5868.25|5867.55|7
1729481370000|2024-10-21 03:29:30|5868.5|5867.8|5868.25|5867.55|5868.5|5867.8|5868.25|5867.55|13
1729481380000|2024-10-21 03:29:40|5868.37|5867.67|5868.5|5867.8|5868.5|5867.8|5868.37|5867.67|2
1729481400000|2024-10-21 03:30:00|5868.25|5867.55|5868.25|5867.55|5868.25|5867.55|5868.25|5867.55|23
1729481410000|2024-10-21 03:30:10|||||||||1
1729481430000|2024-10-21 03:30:30|||||||||6
1729481440000|2024-10-21 03:30:40|5868.5|5867.8|5868.25|5867.55|5868.5|5867.8|5868.25|5867.55|10
1729481470000|2024-10-21 03:31:10|||||||||1
1729481480000|2024-10-21 03:31:20|5868.5|5867.8|5868.5|5867.8|5868.5|5867.8|5868.5|5867.8|12
1729481510000|2024-10-21 03:31:50|||||||||4
1729481530000|2024-10-21 03:32:10|||||||||11
1729481590000|2024-10-21 03:33:10|||||||||4
1729481600000|2024-10-21 03:33:20|5868.37|5867.67|5868.5|5867.8|5868.5|5867.8|5868.37|5867.67|7
1729481620000|2024-10-21 03:33:40|5868.75|5868.05|5868.75|5868.05|5868.75|5868.05|5868.75|5868.05|11
1729481630000|2024-10-21 03:33:50|||||||||6
1729481640000|2024-10-21 03:34:00|5868.5|5867.8|5868.5|5867.8|5868.62|5867.92|5868.5|5867.8|20
1729481660000|2024-10-21 03:34:20|||||||||1
1729481670000|2024-10-21 03:34:30|5868.75|5868.05|5868.62|5867.92|5868.75|5868.05|5868.62|5867.92|11
1729481680000|2024-10-21 03:34:40|5868.75|5868.05|5868.5|5867.8|5868.75|5868.05|5868.5|5867.8|16
1729481710000|2024-10-21 03:35:10|5868.75|5868.05|5868.75|5868.05|5868.75|5868.05|5868.75|5868.05|7
1729481720000|2024-10-21 03:35:20|||||||||16
1729481740000|2024-10-21 03:35:40|||||||||1
1729481760000|2024-10-21 03:36:00|5869|5868.3|5869|5868.3|5869|5868.3|5869|5868.3|28
1729481770000|2024-10-21 03:36:10|5869.12|5868.42|5869.12|5868.42|5869.12|5868.42|5869|5868.3|6
1729481780000|2024-10-21 03:36:20|5869|5868.3|5869|5868.3|5869|5868.3|5869|5868.3|9
1729481800000|2024-10-21 03:36:40|||||||||3
1729481820000|2024-10-21 03:37:00|||||||||9
1729481830000|2024-10-21 03:37:10|||||||||1
1729481840000|2024-10-21 03:37:20|||||||||4
1729481850000|2024-10-21 03:37:30|||||||||2
1729481870000|2024-10-21 03:37:50|||||||||1
1729481880000|2024-10-21 03:38:00|5869.25|5868.55|5869.25|5868.55|5869.25|5868.55|5869.25|5868.55|10
1729481890000|2024-10-21 03:38:10|||||||||1
1729481900000|2024-10-21 03:38:20|5869.5|5868.8|5869.25|5868.55|5869.5|5868.8|5869.25|5868.55|25
1729481910000|2024-10-21 03:38:30|5869.12|5868.42|5869|5868.3|5869.12|5868.42|5869|5868.3|20
1729481920000|2024-10-21 03:38:40|5869.25|5868.55|5869|5868.3|5869.25|5868.55|5869|5868.3|8
1729481930000|2024-10-21 03:38:50|5869.12|5868.42|5869.25|5868.55|5869.25|5868.55|5869|5868.3|3
1729481940000|2024-10-21 03:39:00|5869.12|5868.42|5869.12|5868.42|5869.12|5868.42|5869|5868.3|1
1729481950000|2024-10-21 03:39:10|5869|5868.3|5869.25|5868.55|5869.25|5868.55|5869|5868.3|4
1729481960000|2024-10-21 03:39:20|5869.12|5868.42|5869|5868.3|5869.12|5868.42|5869|5868.3|3
1729481980000|2024-10-21 03:39:40|||||||||2
1729481990000|2024-10-21 03:39:50|||||||||21
1729482000000|2024-10-21 03:40:00|5868.75|5868.05|5868.75|5868.05|5868.75|5868.05|5868.75|5868.05|19
1729482010000|2024-10-21 03:40:10|||||||||4
1729482020000|2024-10-21 03:40:20|||||||||1
1729482030000|2024-10-21 03:40:30|||||||||16
1729482040000|2024-10-21 03:40:40|||||||||2
1729482050000|2024-10-21 03:40:50|||||||||4
1729482060000|2024-10-21 03:41:00|5868.62|5867.92|5868.5|5867.8|5868.75|5868.05|5868.5|5867.8|11
1729482080000|2024-10-21 03:41:20|||||||||1
1729482090000|2024-10-21 03:41:30|5868.25|5867.55|5868.25|5867.55|5868.25|5867.55|5868.25|5867.55|25
1729482100000|2024-10-21 03:41:40|||||||||2
1729482110000|2024-10-21 03:41:50|5868|5867.3|5868|5867.3|5868|5867.3|5868|5867.3|21
1729482120000|2024-10-21 03:42:00|5867.87|5867.17|5867.75|5867.05|5868|5867.3|5867.75|5867.05|22
1729482130000|2024-10-21 03:42:10|5868|5867.3|5868|5867.3|5868|5867.3|5868|5867.3|9
1729482140000|2024-10-21 03:42:20|5868.25|5867.55|5868.25|5867.55|5868.25|5867.55|5868.25|5867.55|27
1729482150000|2024-10-21 03:42:30|||||||||3
1729482170000|2024-10-21 03:42:50|5868.5|5867.8|5868.25|5867.55|5868.5|5867.8|5868.25|5867.55|33
1729482180000|2024-10-21 03:43:00|5868.5|5867.8|5868.75|5868.05|5868.75|5868.05|5868.5|5867.8|24
1729482190000|2024-10-21 03:43:10|||||||||2
1729482210000|2024-10-21 03:43:30|||||||||9
1729482230000|2024-10-21 03:43:50|||||||||1
1729482250000|2024-10-21 03:44:10|5868.5|5867.8|5868.5|5867.8|5868.5|5867.8|5868.5|5867.8|12
1729482270000|2024-10-21 03:44:30|||||||||1
1729482280000|2024-10-21 03:44:40|5868.75|5868.05|5868.5|5867.8|5868.75|5868.05|5868.5|5867.8|19
1729482290000|2024-10-21 03:44:50|5868.62|5867.92|5868.75|5868.05|5868.75|5868.05|5868.5|5867.8|4
1729482300000|2024-10-21 03:45:00|5868.5|5867.8|5868.75|5868.05|5868.75|5868.05|5868.5|5867.8|14
1729482310000|2024-10-21 03:45:10|5869|5868.3|5869|5868.3|5869|5868.3|5869|5868.3|4
1729482320000|2024-10-21 03:45:20|||||||||1
1729482330000|2024-10-21 03:45:30|5868.87|5868.17|5868.87|5868.17|5869|5868.3|5868.87|5868.17|16
1729482340000|2024-10-21 03:45:40|5869|5868.3|5869|5868.3|5869|5868.3|5869|5868.3|0
1729482360000|2024-10-21 03:46:00|||||||||3
1729482400000|2024-10-21 03:46:40|||||||||1
1729482410000|2024-10-21 03:46:50|5868.75|5868.05|5868.75|5868.05|5868.75|5868.05|5868.75|5868.05|6
1729482440000|2024-10-21 03:47:20|||||||||2
1729482490000|2024-10-21 03:48:10|||||||||2
1729482510000|2024-10-21 03:48:30|5868.87|5868.17|5868.87|5868.17|5869|5868.3|5868.87|5868.17|6
1729482520000|2024-10-21 03:48:40|5868.75|5868.05|5868.75|5868.05|5868.75|5868.05|5868.75|5868.05|0
1729482570000|2024-10-21 03:49:30|||||||||9
1729482610000|2024-10-21 03:50:10|5868.5|5867.8|5868.5|5867.8|5868.5|5867.8|5868.5|5867.8|3
1729482620000|2024-10-21 03:50:20|5868.25|5867.55|5868.25|5867.55|5868.25|5867.55|5868.25|5867.55|56
1729482640000|2024-10-21 03:50:40|5868|5867.3|5868|5867.3|5868|5867.3|5868|5867.3|5
1729482650000|2024-10-21 03:50:50|||||||||15
1729482660000|2024-10-21 03:51:00|||||||||3
1729482670000|2024-10-21 03:51:10|||||||||4
1729482680000|2024-10-21 03:51:20|||||||||3
1729482690000|2024-10-21 03:51:30|5868.25|5867.55|5868.25|5867.55|5868.25|5867.55|5868.25|5867.55|13
1729482700000|2024-10-21 03:51:40|5868|5867.3|5868|5867.3|5868|5867.3|5868|5867.3|10
1729482720000|2024-10-21 03:52:00|5867.75|5867.05|5867.75|5867.05|5867.75|5867.05|5867.75|5867.05|18
1729482750000|2024-10-21 03:52:30|5867.5|5866.8|5867.25|5866.55|5867.5|5866.8|5866.5|5865.8|187
1729482760000|2024-10-21 03:52:40|5867.5|5866.8|5867.5|5866.8|5867.5|5866.8|5867.5|5866.8|34
1729482770000|2024-10-21 03:52:50|||||||||1
1729482780000|2024-10-21 03:53:00|||||||||11
1729482790000|2024-10-21 03:53:10|||||||||13
1729482810000|2024-10-21 03:53:30|5867.25|5866.55|5867.5|5866.8|5867.5|5866.8|5867.25|5866.55|14
1729482820000|2024-10-21 03:53:40|5867.25|5866.55|5867.25|5866.55|5867.37|5866.67|5867.25|5866.55|6
1729482830000|2024-10-21 03:53:50|||||||||2
1729482850000|2024-10-21 03:54:10|5867.5|5866.8|5867.75|5867.05|5867.75|5867.05|5867.5|5866.8|25
1729482880000|2024-10-21 03:54:40|5867.62|5866.92|5867.25|5866.55|5867.62|5866.92|5867.25|5866.55|19
1729482900000|2024-10-21 03:55:00|5867|5866.3|5867.25|5866.55|5867.25|5866.55|5867|5866.3|18
1729482910000|2024-10-21 03:55:10|||||||||8
1729482920000|2024-10-21 03:55:20|||||||||6
1729482930000|2024-10-21 03:55:30|||||||||2
1729482940000|2024-10-21 03:55:40|5867.37|5866.67|5867.25|5866.55|5867.5|5866.8|5867.25|5866.55|6
1729482950000|2024-10-21 03:55:50|||||||||3
1729482960000|2024-10-21 03:56:00|5867.5|5866.8|5867.5|5866.8|5867.5|5866.8|5867.5|5866.8|2
1729482970000|2024-10-21 03:56:10|5867.25|5866.55|5867.25|5866.55|5867.25|5866.55|5867.25|5866.55|13
1729482980000|2024-10-21 03:56:20|5867|5866.3|5867|5866.3|5867|5866.3|5867|5866.3|4
1729482990000|2024-10-21 03:56:30|||||||||5
1729483000000|2024-10-21 03:56:40|5866.75|5866.05|5867|5866.3|5867|5866.3|5866.75|5866.05|35
1729483010000|2024-10-21 03:56:50|5866.87|5866.17|5866.75|5866.05|5866.87|5866.17|5866.75|5866.05|18
1729483030000|2024-10-21 03:57:10|5867|5866.3|5867|5866.3|5867|5866.3|5867|5866.3|12
1729483040000|2024-10-21 03:57:20|5866.75|5866.05|5866.75|5866.05|5866.75|5866.05|5866.75|5866.05|3
1729483050000|2024-10-21 03:57:30|||||||||2
1729483060000|2024-10-21 03:57:40|||||||||15
1729483070000|2024-10-21 03:57:50|||||||||1
1729483080000|2024-10-21 03:58:00|5866.5|5865.8|5866.75|5866.05|5866.75|5866.05|5866.5|5865.8|36
1729483090000|2024-10-21 03:58:10|||||||||3
1729483120000|2024-10-21 03:58:40|||||||||2
1729483130000|2024-10-21 03:58:50|||||||||3
1729483140000|2024-10-21 03:59:00|||||||||5
1729483150000|2024-10-21 03:59:10|5867|5866.3|5867|5866.3|5867|5866.3|5867|5866.3|6
1729483180000|2024-10-21 03:59:40|5867.25|5866.55|5867|5866.3|5867.25|5866.55|5867|5866.3|41
1729483190000|2024-10-21 03:59:50|5867.25|5866.55|5867|5866.3|5867.25|5866.55|5867|5866.3|16
1729483200000|2024-10-21 04:00:00|5866.87|5866.17|5866.75|5866.05|5866.87|5866.17|5866.75|5866.05|21
1729483210000|2024-10-21 04:00:10|5867|5866.3|5867|5866.3|5867|5866.3|5867|5866.3|13
1729483250000|2024-10-21 04:00:50|5866.75|5866.05|5866.5|5865.8|5866.75|5866.05|5866.5|5865.8|6
1729483290000|2024-10-21 04:01:30|5866.75|5866.05|5866.75|5866.05|5866.75|5866.05|5866.75|5866.05|13
1729483300000|2024-10-21 04:01:40|||||||||1
1729483310000|2024-10-21 04:01:50|5866.87|5866.17|5866.87|5866.17|5866.87|5866.17|5866.87|5866.17|12
1729483320000|2024-10-21 04:02:00|5866.75|5866.05|5867|5866.3|5867|5866.3|5866.75|5866.05|11
1729483330000|2024-10-21 04:02:10|||||||||9
1729483340000|2024-10-21 04:02:20|5866.87|5866.17|5866.75|5866.05|5866.87|5866.17|5866.75|5866.05|0
1729483350000|2024-10-21 04:02:30|5866.5|5865.8|5866.75|5866.05|5866.75|5866.05|5866.5|5865.8|5
1729483400000|2024-10-21 04:03:20|5866.62|5865.92|5866.75|5866.05|5866.75|5866.05|5866.62|5865.92|6
1729483420000|2024-10-21 04:03:40|||||||||7
1729483430000|2024-10-21 04:03:50|||||||||1
1729483440000|2024-10-21 04:04:00|||||||||8
1729483450000|2024-10-21 04:04:10|||||||||2
1729483470000|2024-10-21 04:04:30|||||||||8
1729483480000|2024-10-21 04:04:40|5866.5|5865.8|5866.5|5865.8|5866.5|5865.8|5866.5|5865.8|9
1729483490000|2024-10-21 04:04:50|5866.62|5865.92|5866.62|5865.92|5866.62|5865.92|5866.62|5865.92|10
1729483500000|2024-10-21 04:05:00|5866.75|5866.05|5866.75|5866.05|5866.75|5866.05|5866.75|5866.05|2
1729483520000|2024-10-21 04:05:20|||||||||1
1729483530000|2024-10-21 04:05:30|||||||||1
1729483540000|2024-10-21 04:05:40|5866.5|5865.8|5866.5|5865.8|5866.5|5865.8|5866.5|5865.8|15
1729483550000|2024-10-21 04:05:50|5866.75|5866.05|5866.75|5866.05|5866.75|5866.05|5866.75|5866.05|9
1729483560000|2024-10-21 04:06:00|||||||||3
1729483570000|2024-10-21 04:06:10|||||||||1
1729483580000|2024-10-21 04:06:20|5866.5|5865.8|5866.5|5865.8|5866.5|5865.8|5866.5|5865.8|12
1729483600000|2024-10-21 04:06:40|||||||||1
1729483610000|2024-10-21 04:06:50|||||||||3
1729483620000|2024-10-21 04:07:00|5866.25|5865.55|5866.5|5865.8|5866.5|5865.8|5866.25|5865.55|23
1729483630000|2024-10-21 04:07:10|||||||||2
1729483640000|2024-10-21 04:07:20|||||||||2
1729483650000|2024-10-21 04:07:30|||||||||2
1729483660000|2024-10-21 04:07:40|5866.75|5866.05|5866.75|5866.05|5866.75|5866.05|5866.75|5866.05|8
1729483670000|2024-10-21 04:07:50|||||||||1
1729483680000|2024-10-21 04:08:00|||||||||6
1729483690000|2024-10-21 04:08:10|||||||||1
1729483700000|2024-10-21 04:08:20|5867|5866.3|5867|5866.3|5867|5866.3|5867|5866.3|9
1729483720000|2024-10-21 04:08:40|||||||||3
1729483730000|2024-10-21 04:08:50|||||||||1
1729483740000|2024-10-21 04:09:00|||||||||14
1729483750000|2024-10-21 04:09:10|5866.75|5866.05|5866.75|5866.05|5866.75|5866.05|5866.75|5866.05|10
1729483760000|2024-10-21 04:09:20|5867|5866.3|5867|5866.3|5867|5866.3|5867|5866.3|5
1729483770000|2024-10-21 04:09:30|||||||||2
1729483780000|2024-10-21 04:09:40|5866.75|5866.05|5866.75|5866.05|5866.75|5866.05|5866.75|5866.05|23
1729483790000|2024-10-21 04:09:50|||||||||1
1729483800000|2024-10-21 04:10:00|||||||||5
1729483810000|2024-10-21 04:10:10|||||||||6
1729483820000|2024-10-21 04:10:20|5866.5|5865.8|5866.5|5865.8|5866.5|5865.8|5866.5|5865.8|4
1729483830000|2024-10-21 04:10:30|||||||||2
1729483840000|2024-10-21 04:10:40|5866.75|5866.05|5866.5|5865.8|5866.75|5866.05|5866.5|5865.8|6
1729483860000|2024-10-21 04:11:00|||||||||2
1729483870000|2024-10-21 04:11:10|||||||||18
1729483880000|2024-10-21 04:11:20|||||||||10
1729483890000|2024-10-21 04:11:30|||||||||3
1729483900000|2024-10-21 04:11:40|||||||||11
1729483910000|2024-10-21 04:11:50|||||||||1
1729483920000|2024-10-21 04:12:00|5866.75|5866.05|5866.75|5866.05|5866.75|5866.05|5866.75|5866.05|14
1729483930000|2024-10-21 04:12:10|5866.62|5865.92|5866.75|5866.05|5866.75|5866.05|5866.62|5865.92|8
1729483950000|2024-10-21 04:12:30|||||||||1
1729483980000|2024-10-21 04:13:00|||||||||4
1729484000000|2024-10-21 04:13:20|||||||||4
1729484010000|2024-10-21 04:13:30|5867|5866.3|5867|5866.3|5867|5866.3|5867|5866.3|67
1729484030000|2024-10-21 04:13:50|5867.25|5866.55|5867.25|5866.55|5867.25|5866.55|5867.25|5866.55|9
1729484040000|2024-10-21 04:14:00|5867|5866.3|5867.25|5866.55|5867.25|5866.55|5867|5866.3|30
1729484050000|2024-10-21 04:14:10|||||||||7
1729484070000|2024-10-21 04:14:30|||||||||4
1729484080000|2024-10-21 04:14:40|||||||||1
1729484090000|2024-10-21 04:14:50|||||||||1
1729484100000|2024-10-21 04:15:00|||||||||17
1729484110000|2024-10-21 04:15:10|5867.12|5866.42|5867.25|5866.55|5867.25|5866.55|5867.12|5866.42|7
1729484130000|2024-10-21 04:15:30|||||||||8
1729484150000|2024-10-21 04:15:50|||||||||2
1729484160000|2024-10-21 04:16:00|5867|5866.3|5867|5866.3|5867.25|5866.55|5867|5866.3|21
1729484170000|2024-10-21 04:16:10|||||||||1
1729484180000|2024-10-21 04:16:20|||||||||1
1729484190000|2024-10-21 04:16:30|5867.12|5866.42|5867.12|5866.42|5867.12|5866.42|5867.12|5866.42|12
1729484200000|2024-10-21 04:16:40|5867|5866.3|5867|5866.3|5867|5866.3|5867|5866.3|48
1729484210000|2024-10-21 04:16:50|||||||||1
1729484220000|2024-10-21 04:17:00|5867.25|5866.55|5867.25|5866.55|5867.25|5866.55|5867.25|5866.55|7
1729484240000|2024-10-21 04:17:20|||||||||1
1729484250000|2024-10-21 04:17:30|5867.12|5866.42|5867.25|5866.55|5867.25|5866.55|5867.12|5866.42|10
1729484260000|2024-10-21 04:17:40|||||||||6
1729484270000|2024-10-21 04:17:50|||||||||1
1729484280000|2024-10-21 04:18:00|||||||||1
1729484290000|2024-10-21 04:18:10|5867.12|5866.42|5867.12|5866.42|5867.12|5866.42|5867.12|5866.42|8
1729484300000|2024-10-21 04:18:20|5867|5866.3|5867|5866.3|5867|5866.3|5867|5866.3|0
1729484320000|2024-10-21 04:18:40|5867.25|5866.55|5867|5866.3|5867.25|5866.55|5867|5866.3|7
1729484340000|2024-10-21 04:19:00|5866.87|5866.17|5867|5866.3|5867|5866.3|5866.87|5866.17|1
1729484350000|2024-10-21 04:19:10|||||||||2
1729484360000|2024-10-21 04:19:20|||||||||4
1729484370000|2024-10-21 04:19:30|||||||||2
1729484390000|2024-10-21 04:19:50|5866.87|5866.17|5866.75|5866.05|5867|5866.3|5866.75|5866.05|2
1729484410000|2024-10-21 04:20:10|||||||||6
1729484420000|2024-10-21 04:20:20|5866.5|5865.8|5866.5|5865.8|5866.5|5865.8|5866.5|5865.8|36
1729484440000|2024-10-21 04:20:40|5866.75|5866.05|5866.75|5866.05|5866.75|5866.05|5866.75|5866.05|19
1729484450000|2024-10-21 04:20:50|5866.62|5865.92|5866.75|5866.05|5866.75|5866.05|5866.62|5865.92|9
1729484460000|2024-10-21 04:21:00|5866.62|5865.92|5866.5|5865.8|5866.75|5866.05|5866.5|5865.8|4
1729484470000|2024-10-21 04:21:10|||||||||2
1729484480000|2024-10-21 04:21:20|5866.75|5866.05|5866.75|5866.05|5866.75|5866.05|5866.75|5866.05|6
1729484500000|2024-10-21 04:21:40|5866.5|5865.8|5866.75|5866.05|5866.75|5866.05|5866.5|5865.8|9
1729484510000|2024-10-21 04:21:50|5866.62|5865.92|5866.5|5865.8|5866.62|5865.92|5866.5|5865.8|5
1729484520000|2024-10-21 04:22:00|||||||||1
1729484530000|2024-10-21 04:22:10|5866.25|5865.55|5866|5865.3|5866.25|5865.55|5866|5865.3|37
1729484550000|2024-10-21 04:22:30|5866.25|5865.55|5866.5|5865.8|5866.5|5865.8|5866.25|5865.55|37
1729484570000|2024-10-21 04:22:50|||||||||2
1729484590000|2024-10-21 04:23:10|||||||||17
1729484610000|2024-10-21 04:23:30|5866.75|5866.05|5866.62|5865.92|5866.75|5866.05|5866.62|5865.92|17
1729484620000|2024-10-21 04:23:40|5866.5|5865.8|5866.75|5866.05|5866.75|5866.05|5866.5|5865.8|2
1729484650000|2024-10-21 04:24:10|5867|5866.3|5867|5866.3|5867|5866.3|5867|5866.3|13
1729484660000|2024-10-21 04:24:20|||||||||1
1729484680000|2024-10-21 04:24:40|5866.75|5866.05|5866.75|5866.05|5866.75|5866.05|5866.75|5866.05|8
1729484690000|2024-10-21 04:24:50|||||||||1
1729484700000|2024-10-21 04:25:00|5866.62|5865.92|5866.75|5866.05|5866.75|5866.05|5866.62|5865.92|13
1729484710000|2024-10-21 04:25:10|5866.62|5865.92|5866.75|5866.05|5866.75|5866.05|5866.62|5865.92|1
1729484720000|2024-10-21 04:25:20|5866.62|5865.92|5866.75|5866.05|5866.75|5866.05|5866.62|5865.92|1
1729484740000|2024-10-21 04:25:40|5866.5|5865.8|5866.5|5865.8|5866.5|5865.8|5866.5|5865.8|4
1729484750000|2024-10-21 04:25:50|5866.75|5866.05|5866.5|5865.8|5866.75|5866.05|5866.5|5865.8|5
1729484760000|2024-10-21 04:26:00|5866.75|5866.05|5866.75|5866.05|5866.75|5866.05|5866.75|5866.05|4
1729484770000|2024-10-21 04:26:10|||||||||1
1729484790000|2024-10-21 04:26:30|5866.5|5865.8|5866.5|5865.8|5866.5|5865.8|5866.5|5865.8|6
1729484800000|2024-10-21 04:26:40|||||||||1
1729484830000|2024-10-21 04:27:10|||||||||2
1729484880000|2024-10-21 04:28:00|||||||||13
1729484890000|2024-10-21 04:28:10|5866.75|5866.05|5866.75|5866.05|5866.75|5866.05|5866.75|5866.05|8
1729484940000|2024-10-21 04:29:00|||||||||1
1729484950000|2024-10-21 04:29:10|||||||||2
1729484970000|2024-10-21 04:29:30|||||||||4
1729485010000|2024-10-21 04:30:10|5866.87|5866.17|5866.75|5866.05|5867|5866.3|5866.75|5866.05|20
1729485020000|2024-10-21 04:30:20|5866.87|5866.17|5867|5866.3|5867|5866.3|5866.87|5866.17|3
1729485040000|2024-10-21 04:30:40|5866.75|5866.05|5866.75|5866.05|5866.75|5866.05|5866.75|5866.05|8
1729485050000|2024-10-21 04:30:50|5866.87|5866.17|5866.87|5866.17|5867|5866.3|5866.87|5866.17|9
1729485070000|2024-10-21 04:31:10|5866.75|5866.05|5866.75|5866.05|5866.75|5866.05|5866.75|5866.05|0
1729485090000|2024-10-21 04:31:30|5866.87|5866.17|5866.75|5866.05|5867|5866.3|5866.75|5866.05|7
1729485100000|2024-10-21 04:31:40|5866.87|5866.17|5866.87|5866.17|5867|5866.3|5866.87|5866.17|5
1729485110000|2024-10-21 04:31:50|5866.75|5866.05|5866.75|5866.05|5866.75|5866.05|5866.75|5866.05|0
1729485120000|2024-10-21 04:32:00|5866.87|5866.17|5866.87|5866.17|5866.87|5866.17|5866.87|5866.17|2
1729485150000|2024-10-21 04:32:30|5866.75|5866.05|5867|5866.3|5867|5866.3|5866.75|5866.05|4
1729485180000|2024-10-21 04:33:00|5866.87|5866.17|5866.75|5866.05|5866.87|5866.17|5866.75|5866.05|10
1729485190000|2024-10-21 04:33:10|||||||||2
1729485210000|2024-10-21 04:33:30|||||||||1
1729485240000|2024-10-21 04:34:00|5866.5|5865.8|5866.5|5865.8|5866.5|5865.8|5866.5|5865.8|6
1729485270000|2024-10-21 04:34:30|||||||||2
1729485300000|2024-10-21 04:35:00|||||||||6
1729485320000|2024-10-21 04:35:20|||||||||1
1729485330000|2024-10-21 04:35:30|||||||||1
1729485350000|2024-10-21 04:35:50|||||||||1
1729485370000|2024-10-21 04:36:10|5866.62|5865.92|5866.5|5865.8|5866.62|5865.92|5866.5|5865.8|5
1729485380000|2024-10-21 04:36:20|5866.62|5865.92|5866.62|5865.92|5866.75|5866.05|5866.62|5865.92|1
1729485390000|2024-10-21 04:36:30|5866.5|5865.8|5866.5|5865.8|5866.5|5865.8|5866.5|5865.8|1
1729485400000|2024-10-21 04:36:40|5866.62|5865.92|5866.5|5865.8|5866.62|5865.92|5866.5|5865.8|3
1729485450000|2024-10-21 04:37:30|5866.62|5865.92|5866.5|5865.8|5866.75|5866.05|5866.5|5865.8|9
1729485460000|2024-10-21 04:37:40|||||||||2
1729485480000|2024-10-21 04:38:00|||||||||5
1729485490000|2024-10-21 04:38:10|5866.25|5865.55|5866.25|5865.55|5866.25|5865.55|5866.25|5865.55|12
1729485500000|2024-10-21 04:38:20|||||||||4
1729485510000|2024-10-21 04:38:30|||||||||1
1729485520000|2024-10-21 04:38:40|||||||||1
1729485550000|2024-10-21 04:39:10|5866|5865.3|5866|5865.3|5866|5865.3|5866|5865.3|43
1729485570000|2024-10-21 04:39:30|||||||||7
1729485580000|2024-10-21 04:39:40|5865.75|5865.05|5865.75|5865.05|5865.75|5865.05|5865.75|5865.05|79
1729485590000|2024-10-21 04:39:50|5866|5865.3|5866|5865.3|5866|5865.3|5866|5865.3|6
1729485600000|2024-10-21 04:40:00|5865.75|5865.05|5865.75|5865.05|5865.75|5865.05|5865.75|5865.05|21
1729485610000|2024-10-21 04:40:10|||||||||2
1729485630000|2024-10-21 04:40:30|||||||||2
1729485640000|2024-10-21 04:40:40|||||||||1
1729485650000|2024-10-21 04:40:50|||||||||3
1729485660000|2024-10-21 04:41:00|5865.5|5864.8|5865.25|5864.55|5865.5|5864.8|5865.25|5864.55|194
1729485670000|2024-10-21 04:41:10|5865.5|5864.8|5865.5|5864.8|5865.5|5864.8|5865.5|5864.8|30
1729485680000|2024-10-21 04:41:20|||||||||4
1729485690000|2024-10-21 04:41:30|5865.25|5864.55|5865.25|5864.55|5865.25|5864.55|5865.25|5864.55|3
1729485700000|2024-10-21 04:41:40|||||||||2
1729485710000|2024-10-21 04:41:50|||||||||2
1729485730000|2024-10-21 04:42:10|5865.5|5864.8|5865.5|5864.8|5865.5|5864.8|5865.5|5864.8|7
1729485740000|2024-10-21 04:42:20|5865.25|5864.55|5865.5|5864.8|5865.5|5864.8|5865.25|5864.55|17
1729485750000|2024-10-21 04:42:30|||||||||4
1729485770000|2024-10-21 04:42:50|5865.25|5864.55|5865.25|5864.55|5865.25|5864.55|5865.25|5864.55|14
1729485790000|2024-10-21 04:43:10|||||||||5
1729485800000|2024-10-21 04:43:20|||||||||1
1729485820000|2024-10-21 04:43:40|5865|5864.3|5865|5864.3|5865|5864.3|5865|5864.3|13
1729485830000|2024-10-21 04:43:50|||||||||62
1729485840000|2024-10-21 04:44:00|5865.12|5864.42|5865|5864.3|5865.12|5864.42|5865|5864.3|9
1729485850000|2024-10-21 04:44:10|||||||||10
1729485860000|2024-10-21 04:44:20|5865.25|5864.55|5865|5864.3|5865.25|5864.55|5865|5864.3|34
1729485890000|2024-10-21 04:44:50|||||||||1
1729485900000|2024-10-21 04:45:00|||||||||22
1729485910000|2024-10-21 04:45:10|5865.25|5864.55|5865.25|5864.55|5865.25|5864.55|5865.25|5864.55|11
1729485920000|2024-10-21 04:45:20|||||||||1
1729485930000|2024-10-21 04:45:30|||||||||5
1729485960000|2024-10-21 04:46:00|||||||||4
1729485980000|2024-10-21 04:46:20|5865.5|5864.8|5865.5|5864.8|5865.5|5864.8|5865.5|5864.8|52
1729485990000|2024-10-21 04:46:30|5865.25|5864.55|5865.25|5864.55|5865.25|5864.55|5865.25|5864.55|10
1729486000000|2024-10-21 04:46:40|||||||||1
1729486050000|2024-10-21 04:47:30|||||||||3
1729486060000|2024-10-21 04:47:40|||||||||9
1729486090000|2024-10-21 04:48:10|5865.5|5864.8|5865.25|5864.55|5865.5|5864.8|5865.25|5864.55|15
1729486120000|2024-10-21 04:48:40|5865.5|5864.8|5865.5|5864.8|5865.5|5864.8|5865.5|5864.8|5
1729486140000|2024-10-21 04:49:00|||||||||25
1729486150000|2024-10-21 04:49:10|||||||||3
1729486160000|2024-10-21 04:49:20|5865.25|5864.55|5865.25|5864.55|5865.25|5864.55|5865.25|5864.55|8
1729486180000|2024-10-21 04:49:40|5865|5864.3|5865|5864.3|5865|5864.3|5865|5864.3|15
1729486190000|2024-10-21 04:49:50|||||||||21
1729486200000|2024-10-21 04:50:00|||||||||3
1729486210000|2024-10-21 04:50:10|||||||||1
1729486220000|2024-10-21 04:50:20|||||||||2
1729486230000|2024-10-21 04:50:30|5865.12|5864.42|5865|5864.3|5865.12|5864.42|5865|5864.3|9
1729486250000|2024-10-21 04:50:50|||||||||1
1729486260000|2024-10-21 04:51:00|5864.75|5864.05|5864.75|5864.05|5864.75|5864.05|5864.75|5864.05|10
1729486270000|2024-10-21 04:51:10|5865|5864.3|5864.75|5864.05|5865|5864.3|5864.75|5864.05|8
1729486280000|2024-10-21 04:51:20|5865|5864.3|5865|5864.3|5865|5864.3|5865|5864.3|7
1729486290000|2024-10-21 04:51:30|||||||||20
1729486320000|2024-10-21 04:52:00|5864.75|5864.05|5864.75|5864.05|5864.75|5864.05|5864.75|5864.05|30
1729486330000|2024-10-21 04:52:10|||||||||1
1729486340000|2024-10-21 04:52:20|||||||||23
1729486360000|2024-10-21 04:52:40|5864.5|5863.8|5864.5|5863.8|5864.5|5863.8|5864.5|5863.8|22
1729486370000|2024-10-21 04:52:50|||||||||34
1729486380000|2024-10-21 04:53:00|5864.25|5863.55|5864.25|5863.55|5864.25|5863.55|5864.25|5863.55|4
1729486400000|2024-10-21 04:53:20|||||||||2
1729486410000|2024-10-21 04:53:30|||||||||11
1729486420000|2024-10-21 04:53:40|5864.5|5863.8|5864.5|5863.8|5864.5|5863.8|5864.5|5863.8|25
1729486430000|2024-10-21 04:53:50|5864.75|5864.05|5864.75|5864.05|5864.75|5864.05|5864.5|5863.8|18
1729486440000|2024-10-21 04:54:00|||||||||4
1729486460000|2024-10-21 04:54:20|5864.5|5863.8|5864.5|5863.8|5864.5|5863.8|5864.5|5863.8|19
1729486470000|2024-10-21 04:54:30|||||||||25
1729486490000|2024-10-21 04:54:50|||||||||1
1729486510000|2024-10-21 04:55:10|||||||||13
1729486520000|2024-10-21 04:55:20|||||||||1
1729486540000|2024-10-21 04:55:40|5864.25|5863.55|5864.25|5863.55|5864.25|5863.55|5864.25|5863.55|14
1729486550000|2024-10-21 04:55:50|5864.5|5863.8|5864.5|5863.8|5864.5|5863.8|5864.5|5863.8|7
1729486570000|2024-10-21 04:56:10|5864.25|5863.55|5864.25|5863.55|5864.25|5863.55|5864.25|5863.55|15
1729486580000|2024-10-21 04:56:20|5864.5|5863.8|5864.37|5863.67|5864.5|5863.8|5864.37|5863.67|6
1729486590000|2024-10-21 04:56:30|5864.25|5863.55|5864.5|5863.8|5864.5|5863.8|5864.25|5863.55|23
1729486600000|2024-10-21 04:56:40|5864.25|5863.55|5864.25|5863.55|5864.25|5863.55|5864.25|5863.55|6
1729486610000|2024-10-21 04:56:50|||||||||1
1729486620000|2024-10-21 04:57:00|||||||||1
1729486630000|2024-10-21 04:57:10|5864.37|5863.67|5864.5|5863.8|5864.5|5863.8|5864.25|5863.55|9
1729486640000|2024-10-21 04:57:20|||||||||4
1729486650000|2024-10-21 04:57:30|||||||||3
1729486680000|2024-10-21 04:58:00|5864.75|5864.05|5864.75|5864.05|5864.75|5864.05|5864.75|5864.05|18
1729486690000|2024-10-21 04:58:10|5864.5|5863.8|5864.75|5864.05|5864.75|5864.05|5864.5|5863.8|18
1729486720000|2024-10-21 04:58:40|||||||||2
1729486740000|2024-10-21 04:59:00|||||||||1
1729486770000|2024-10-21 04:59:30|||||||||4
1729486780000|2024-10-21 04:59:40|||||||||3
1729486790000|2024-10-21 04:59:50|||||||||6
1729486800000|2024-10-21 05:00:00|5864.5|5863.8|5864.5|5863.8|5864.75|5864.05|5864.5|5863.8|33
1729486810000|2024-10-21 05:00:10|5864.25|5863.55|5864.5|5863.8|5864.5|5863.8|5864.25|5863.55|5
1729486820000|2024-10-21 05:00:20|||||||||1
1729486840000|2024-10-21 05:00:40|5864.75|5864.05|5864.75|5864.05|5864.75|5864.05|5864.75|5864.05|5
1729486850000|2024-10-21 05:00:50|5865|5864.3|5865|5864.3|5865|5864.3|5864.87|5864.17|19
1729486860000|2024-10-21 05:01:00|5864.87|5864.17|5864.75|5864.05|5865|5864.3|5864.75|5864.05|9
1729486870000|2024-10-21 05:01:10|||||||||4
1729486890000|2024-10-21 05:01:30|||||||||1
1729486900000|2024-10-21 05:01:40|5864.5|5863.8|5864.5|5863.8|5864.5|5863.8|5864.5|5863.8|6
1729486910000|2024-10-21 05:01:50|5864.62|5863.92|5864.62|5863.92|5864.75|5864.05|5864.5|5863.8|5
1729486920000|2024-10-21 05:02:00|5864.5|5863.8|5864.75|5864.05|5864.75|5864.05|5864.5|5863.8|2
1729486930000|2024-10-21 05:02:10|5864.62|5863.92|5864.25|5863.55|5864.62|5863.92|5864.25|5863.55|7
1729486940000|2024-10-21 05:02:20|5864|5863.3|5864|5863.3|5864|5863.3|5864|5863.3|32
1729486950000|2024-10-21 05:02:30|||||||||8
1729486960000|2024-10-21 05:02:40|5863.75|5863.05|5864|5863.3|5864|5863.3|5863.75|5863.05|35
1729486970000|2024-10-21 05:02:50|5864.25|5863.55|5864.25|5863.55|5864.25|5863.55|5864.25|5863.55|16
1729486980000|2024-10-21 05:03:00|||||||||16
1729486990000|2024-10-21 05:03:10|5864|5863.3|5864|5863.3|5864|5863.3|5864|5863.3|5
1729487000000|2024-10-21 05:03:20|||||||||2
1729487020000|2024-10-21 05:03:40|||||||||21
1729487030000|2024-10-21 05:03:50|5864.25|5863.55|5864.25|5863.55|5864.25|5863.55|5864.25|5863.55|6
1729487040000|2024-10-21 05:04:00|5864.37|5863.67|5864.25|5863.55|5864.37|5863.67|5864.25|5863.55|5
1729487050000|2024-10-21 05:04:10|5864.5|5863.8|5864.5|5863.8|5864.5|5863.8|5864.5|5863.8|9
1729487070000|2024-10-21 05:04:30|||||||||1
1729487080000|2024-10-21 05:04:40|5864.75|5864.05|5864.75|5864.05|5864.75|5864.05|5864.75|5864.05|25
1729487100000|2024-10-21 05:05:00|5864.62|5863.92|5864.5|5863.8|5864.75|5864.05|5864.5|5863.8|11
1729487120000|2024-10-21 05:05:20|||||||||20
1729487140000|2024-10-21 05:05:40|5864.25|5863.55|5864.25|5863.55|5864.25|5863.55|5864.25|5863.55|7
1729487160000|2024-10-21 05:06:00|5864.12|5863.42|5864|5863.3|5864.12|5863.42|5863.75|5863.05|40
1729487170000|2024-10-21 05:06:10|5863.87|5863.17|5863.5|5862.8|5863.87|5863.17|5863.25|5862.55|49
1729487180000|2024-10-21 05:06:20|5863.75|5863.05|5863.62|5862.92|5863.75|5863.05|5863.5|5862.8|28
1729487190000|2024-10-21 05:06:30|5863.75|5863.05|5863.75|5863.05|5863.75|5863.05|5863.75|5863.05|0
1729487200000|2024-10-21 05:06:40|5863.87|5863.17|5864|5863.3|5864|5863.3|5863.75|5863.05|7
1729487210000|2024-10-21 05:06:50|5864.25|5863.55|5864.25|5863.55|5864.25|5863.55|5864.25|5863.55|6
1729487220000|2024-10-21 05:07:00|5864|5863.3|5864.25|5863.55|5864.25|5863.55|5864|5863.3|4
1729487230000|2024-10-21 05:07:10|5864.12|5863.42|5864.5|5863.8|5864.5|5863.8|5864.12|5863.42|21
1729487240000|2024-10-21 05:07:20|5864.25|5863.55|5864.25|5863.55|5864.25|5863.55|5864.25|5863.55|13
1729487250000|2024-10-21 05:07:30|||||||||1
1729487270000|2024-10-21 05:07:50|||||||||30
1729487280000|2024-10-21 05:08:00|5864|5863.3|5864.25|5863.55|5864.25|5863.55|5864|5863.3|5
1729487290000|2024-10-21 05:08:10|||||||||4
1729487300000|2024-10-21 05:08:20|5864.12|5863.42|5864.25|5863.55|5864.25|5863.55|5864|5863.3|6
1729487310000|2024-10-21 05:08:30|5864.12|5863.42|5864|5863.3|5864.25|5863.55|5864|5863.3|1
1729487330000|2024-10-21 05:08:50|||||||||2
1729487340000|2024-10-21 05:09:00|5863.75|5863.05|5863.87|5863.17|5864|5863.3|5863.75|5863.05|33
1729487350000|2024-10-21 05:09:10|5864|5863.3|5864|5863.3|5864|5863.3|5863.87|5863.17|3
1729487360000|2024-10-21 05:09:20|5864.12|5863.42|5864.25|5863.55|5864.25|5863.55|5864.12|5863.42|27
1729487370000|2024-10-21 05:09:30|5864.12|5863.42|5864|5863.3|5864.12|5863.42|5864|5863.3|1
1729487380000|2024-10-21 05:09:40|5863.87|5863.17|5863.75|5863.05|5863.87|5863.17|5863.75|5863.05|8
1729487390000|2024-10-21 05:09:50|||||||||2
1729487400000|2024-10-21 05:10:00|5863.62|5862.92|5863.5|5862.8|5863.62|5862.92|5863.5|5862.8|11
1729487410000|2024-10-21 05:10:10|5863.62|5862.92|5863.5|5862.8|5863.75|5863.05|5863.5|5862.8|20
1729487420000|2024-10-21 05:10:20|||||||||1
1729487430000|2024-10-21 05:10:30|||||||||4
1729487440000|2024-10-21 05:10:40|5863.25|5862.55|5863.25|5862.55|5863.25|5862.55|5863|5862.3|97
1729487450000|2024-10-21 05:10:50|5863.5|5862.8|5863.5|5862.8|5863.5|5862.8|5863.25|5862.55|31
1729487460000|2024-10-21 05:11:00|5863.37|5862.67|5863.25|5862.55|5863.5|5862.8|5863.12|5862.42|16
1729487470000|2024-10-21 05:11:10|||||||||15
1729487480000|2024-10-21 05:11:20|5863.5|5862.8|5863.5|5862.8|5863.5|5862.8|5863.5|5862.8|10
1729487490000|2024-10-21 05:11:30|5863.25|5862.55|5863.25|5862.55|5863.25|5862.55|5863.25|5862.55|4
1729487500000|2024-10-21 05:11:40|||||||||2
1729487510000|2024-10-21 05:11:50|||||||||1
1729487520000|2024-10-21 05:12:00|5863|5862.3|5863|5862.3|5863|5862.3|5863|5862.3|12
1729487530000|2024-10-21 05:12:10|||||||||1
1729487540000|2024-10-21 05:12:20|5862.75|5862.05|5863|5862.3|5863|5862.3|5862.75|5862.05|45
1729487560000|2024-10-21 05:12:40|5862.75|5862.05|5863|5862.3|5863|5862.3|5862.75|5862.05|7
1729487580000|2024-10-21 05:13:00|5862.75|5862.05|5863|5862.3|5863|5862.3|5862.75|5862.05|11
1729487590000|2024-10-21 05:13:10|5862.87|5862.17|5863|5862.3|5863|5862.3|5862.87|5862.17|4
1729487610000|2024-10-21 05:13:30|5862.75|5862.05|5862.75|5862.05|5863|5862.3|5862.75|5862.05|11
1729487620000|2024-10-21 05:13:40|5863|5862.3|5863|5862.3|5863|5862.3|5862.75|5862.05|14
1729487630000|2024-10-21 05:13:50|5863.25|5862.55|5863.25|5862.55|5863.25|5862.55|5863.25|5862.55|12
1729487640000|2024-10-21 05:14:00|||||||||23
1729487650000|2024-10-21 05:14:10|5863.5|5862.8|5863.5|5862.8|5863.5|5862.8|5863.5|5862.8|19
1729487660000|2024-10-21 05:14:20|5863.75|5863.05|5863.75|5863.05|5863.75|5863.05|5863.75|5863.05|10
1729487670000|2024-10-21 05:14:30|5863.5|5862.8|5863.5|5862.8|5863.5|5862.8|5863.5|5862.8|3
1729487680000|2024-10-21 05:14:40|5863.37|5862.67|5863.5|5862.8|5863.5|5862.8|5863.37|5862.67|4
1729487690000|2024-10-21 05:14:50|||||||||3
1729487700000|2024-10-21 05:15:00|5863.25|5862.55|5863.25|5862.55|5863.25|5862.55|5863.25|5862.55|16
1729487710000|2024-10-21 05:15:10|5863.12|5862.42|5863.37|5862.67|5863.37|5862.67|5863|5862.3|30
1729487720000|2024-10-21 05:15:20|5863.5|5862.8|5863.25|5862.55|5863.5|5862.8|5863.25|5862.55|7
1729487730000|2024-10-21 05:15:30|||||||||1
1729487750000|2024-10-21 05:15:50|5863.37|5862.67|5863.25|5862.55|5863.37|5862.67|5863.25|5862.55|35
1729487760000|2024-10-21 05:16:00|||||||||3
1729487780000|2024-10-21 05:16:20|||||||||1
1729487790000|2024-10-21 05:16:30|||||||||1
1729487800000|2024-10-21 05:16:40|5863.5|5862.8|5863.5|5862.8|5863.5|5862.8|5863.5|5862.8|26
1729487810000|2024-10-21 05:16:50|||||||||1
1729487820000|2024-10-21 05:17:00|5863.25|5862.55|5863.25|5862.55|5863.25|5862.55|5863.25|5862.55|46
1729487830000|2024-10-21 05:17:10|5863|5862.3|5862.5|5861.8|5863|5862.3|5862.5|5861.8|26
1729487840000|2024-10-21 05:17:20|5862.62|5861.92|5862.75|5862.05|5862.87|5862.17|5862.62|5861.92|32
1729487850000|2024-10-21 05:17:30|5863|5862.3|5863|5862.3|5863|5862.3|5863|5862.3|17
1729487860000|2024-10-21 05:17:40|5863.12|5862.42|5863.25|5862.55|5863.25|5862.55|5863.12|5862.42|4
1729487870000|2024-10-21 05:17:50|5863.37|5862.67|5863.5|5862.8|5863.5|5862.8|5863.25|5862.55|8
1729487880000|2024-10-21 05:18:00|||||||||1
1729487890000|2024-10-21 05:18:10|5863.37|5862.67|5863.5|5862.8|5863.5|5862.8|5863.25|5862.55|19
1729487910000|2024-10-21 05:18:30|5863.62|5862.92|5863.5|5862.8|5863.62|5862.92|5863.5|5862.8|25
1729487920000|2024-10-21 05:18:40|5863.37|5862.67|5863.25|5862.55|5863.37|5862.67|5863.25|5862.55|8
1729487930000|2024-10-21 05:18:50|||||||||1
1729487940000|2024-10-21 05:19:00|5863|5862.3|5863|5862.3|5863|5862.3|5863|5862.3|12
1729487960000|2024-10-21 05:19:20|||||||||6
1729487970000|2024-10-21 05:19:30|||||||||3
1729487980000|2024-10-21 05:19:40|||||||||1
1729487990000|2024-10-21 05:19:50|5863.25|5862.55|5863.25|5862.55|5863.25|5862.55|5863.25|5862.55|13
1729488000000|2024-10-21 05:20:00|5863.5|5862.8|5863.5|5862.8|5863.5|5862.8|5863.5|5862.8|24
1729488010000|2024-10-21 05:20:10|5863.25|5862.55|5863.25|5862.55|5863.25|5862.55|5863.25|5862.55|4
1729488030000|2024-10-21 05:20:30|||||||||1
1729488050000|2024-10-21 05:20:50|5863.5|5862.8|5863.5|5862.8|5863.5|5862.8|5863.5|5862.8|6
1729488070000|2024-10-21 05:21:10|5863.62|5862.92|5863.75|5863.05|5863.75|5863.05|5863.62|5862.92|15
1729488080000|2024-10-21 05:21:20|5863.87|5863.17|5864|5863.3|5864|5863.3|5863.87|5863.17|22
1729488090000|2024-10-21 05:21:30|5863.87|5863.17|5863.75|5863.05|5863.87|5863.17|5863.75|5863.05|24
1729488100000|2024-10-21 05:21:40|5864|5863.3|5863.75|5863.05|5864|5863.3|5863.75|5863.05|37
1729488110000|2024-10-21 05:21:50|||||||||1
1729488120000|2024-10-21 05:22:00|5863.5|5862.8|5863.75|5863.05|5863.75|5863.05|5863.5|5862.8|11
1729488130000|2024-10-21 05:22:10|||||||||2
1729488140000|2024-10-21 05:22:20|5863.87|5863.17|5863.87|5863.17|5863.87|5863.17|5863.87|5863.17|28
1729488150000|2024-10-21 05:22:30|5864|5863.3|5864.25|5863.55|5864.25|5863.55|5864|5863.3|10
1729488160000|2024-10-21 05:22:40|5864|5863.3|5864|5863.3|5864|5863.3|5864|5863.3|16
1729488180000|2024-10-21 05:23:00|5864.12|5863.42|5864.25|5863.55|5864.25|5863.55|5864.12|5863.42|4
1729488190000|2024-10-21 05:23:10|5864.37|5863.67|5864|5863.3|5864.37|5863.67|5864|5863.3|49
1729488200000|2024-10-21 05:23:20|5863.87|5863.17|5864|5863.3|5864|5863.3|5863.87|5863.17|8
1729488210000|2024-10-21 05:23:30|||||||||12
1729488220000|2024-10-21 05:23:40|5863.75|5863.05|5863.75|5863.05|5863.75|5863.05|5863.75|5863.05|5
1729488230000|2024-10-21 05:23:50|||||||||1
1729488240000|2024-10-21 05:24:00|5864|5863.3|5864.25|5863.55|5864.25|5863.55|5864|5863.3|18
1729488250000|2024-10-21 05:24:10|5864|5863.3|5864|5863.3|5864|5863.3|5864|5863.3|16
1729488260000|2024-10-21 05:24:20|5864.25|5863.55|5864|5863.3|5864.25|5863.55|5864|5863.3|39
1729488270000|2024-10-21 05:24:30|5863.75|5863.05|5863.75|5863.05|5863.75|5863.05|5863.75|5863.05|15
1729488280000|2024-10-21 05:24:40|5864|5863.3|5864|5863.3|5864|5863.3|5864|5863.3|21
1729488290000|2024-10-21 05:24:50|5863.75|5863.05|5863.5|5862.8|5863.75|5863.05|5863.5|5862.8|34
1729488300000|2024-10-21 05:25:00|||||||||4
1729488310000|2024-10-21 05:25:10|||||||||2
1729488320000|2024-10-21 05:25:20|||||||||5
1729488330000|2024-10-21 05:25:30|||||||||18
1729488340000|2024-10-21 05:25:40|||||||||1
1729488350000|2024-10-21 05:25:50|5863.25|5862.55|5863.25|5862.55|5863.25|5862.55|5863.25|5862.55|9
1729488360000|2024-10-21 05:26:00|5863|5862.3|5863.25|5862.55|5863.25|5862.55|5863|5862.3|32
1729488370000|2024-10-21 05:26:10|5863.5|5862.8|5863.5|5862.8|5863.5|5862.8|5863.5|5862.8|20
1729488380000|2024-10-21 05:26:20|||||||||11
1729488410000|2024-10-21 05:26:50|5863.37|5862.67|5863.25|5862.55|5863.37|5862.67|5863.25|5862.55|6
1729488420000|2024-10-21 05:27:00|5863.37|5862.67|5863.25|5862.55|5863.37|5862.67|5863.25|5862.55|13
1729488430000|2024-10-21 05:27:10|5863.37|5862.67|5863.25|5862.55|5863.37|5862.67|5863.25|5862.55|4
1729488450000|2024-10-21 05:27:30|||||||||1
1729488460000|2024-10-21 05:27:40|5863.5|5862.8|5863.5|5862.8|5863.5|5862.8|5863.5|5862.8|39
1729488470000|2024-10-21 05:27:50|5863.25|5862.55|5863.25|5862.55|5863.25|5862.55|5863.25|5862.55|2
1729488480000|2024-10-21 05:28:00|5863|5862.3|5863|5862.3|5863|5862.3|5863|5862.3|23
1729488490000|2024-10-21 05:28:10|||||||||6
1729488500000|2024-10-21 05:28:20|5863.5|5862.8|5863.5|5862.8|5863.5|5862.8|5863.5|5862.8|21
1729488510000|2024-10-21 05:28:30|5863.25|5862.55|5863.5|5862.8|5863.5|5862.8|5863.25|5862.55|6
1729488520000|2024-10-21 05:28:40|||||||||6
1729488530000|2024-10-21 05:28:50|5863.25|5862.55|5863.25|5862.55|5863.25|5862.55|5863.25|5862.55|6
1729488540000|2024-10-21 05:29:00|5863.5|5862.8|5863.5|5862.8|5863.5|5862.8|5863.5|5862.8|6
1729488550000|2024-10-21 05:29:10|5863.25|5862.55|5863.5|5862.8|5863.5|5862.8|5863.25|5862.55|9
1729488560000|2024-10-21 05:29:20|5863.75|5863.05|5863.62|5862.92|5863.75|5863.05|5863.62|5862.92|33
1729488570000|2024-10-21 05:29:30|5863.75|5863.05|5863.5|5862.8|5863.75|5863.05|5863.5|5862.8|15
1729488580000|2024-10-21 05:29:40|||||||||9
1729488590000|2024-10-21 05:29:50|5863.75|5863.05|5863.5|5862.8|5863.75|5863.05|5863.5|5862.8|44
1729488600000|2024-10-21 05:30:00|||||||||21
1729488610000|2024-10-21 05:30:10|5863.25|5862.55|5863.25|5862.55|5863.5|5862.8|5863.25|5862.55|12
1729488620000|2024-10-21 05:30:20|||||||||1
1729488630000|2024-10-21 05:30:30|||||||||4
1729488640000|2024-10-21 05:30:40|||||||||4
1729488650000|2024-10-21 05:30:50|5863|5862.3|5863|5862.3|5863|5862.3|5862.75|5862.05|49
1729488660000|2024-10-21 05:31:00|5862.87|5862.17|5863.25|5862.55|5863.25|5862.55|5862.75|5862.05|30
1729488670000|2024-10-21 05:31:10|||||||||1
1729488680000|2024-10-21 05:31:20|||||||||4
1729488690000|2024-10-21 05:31:30|5863.12|5862.42|5863|5862.3|5863.25|5862.55|5863|5862.3|17
1729488700000|2024-10-21 05:31:40|5863.12|5862.42|5863.25|5862.55|5863.25|5862.55|5863|5862.3|10
1729488710000|2024-10-21 05:31:50|5863.12|5862.42|5863.25|5862.55|5863.25|5862.55|5863.12|5862.42|5
1729488720000|2024-10-21 05:32:00|5863.12|5862.42|5863|5862.3|5863.25|5862.55|5863|5862.3|5
1729488730000|2024-10-21 05:32:10|5862.75|5862.05|5863|5862.3|5863|5862.3|5862.75|5862.05|19
1729488740000|2024-10-21 05:32:20|5863.12|5862.42|5863|5862.3|5863.12|5862.42|5863|5862.3|19
1729488750000|2024-10-21 05:32:30|||||||||15
1729488760000|2024-10-21 05:32:40|5862.75|5862.05|5862.5|5861.8|5862.75|5862.05|5862.5|5861.8|24
1729488770000|2024-10-21 05:32:50|5862.75|5862.05|5862.5|5861.8|5862.75|5862.05|5862.5|5861.8|45
1729488780000|2024-10-21 05:33:00|||||||||3
1729488790000|2024-10-21 05:33:10|5862.75|5862.05|5862.75|5862.05|5862.75|5862.05|5862.75|5862.05|31
1729488800000|2024-10-21 05:33:20|5862.62|5861.92|5862.5|5861.8|5862.75|5862.05|5862.5|5861.8|31
1729488810000|2024-10-21 05:33:30|5862.25|5861.55|5862.5|5861.8|5862.5|5861.8|5862.25|5861.55|22
1729488830000|2024-10-21 05:33:50|||||||||48
1729488840000|2024-10-21 05:34:00|5862.75|5862.05|5862.5|5861.8|5862.75|5862.05|5862.5|5861.8|61
1729488850000|2024-10-21 05:34:10|5862.37|5861.67|5862.25|5861.55|5862.37|5861.67|5862|5861.3|71
1729488860000|2024-10-21 05:34:20|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|26
1729488870000|2024-10-21 05:34:30|||||||||6
1729488880000|2024-10-21 05:34:40|5862.75|5862.05|5862.87|5862.17|5863|5862.3|5862.75|5862.05|52
1729488890000|2024-10-21 05:34:50|5862.75|5862.05|5862.75|5862.05|5863|5862.3|5862.75|5862.05|2
1729488900000|2024-10-21 05:35:00|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|5862.37|5861.67|17
1729488910000|2024-10-21 05:35:10|5862.75|5862.05|5862.87|5862.17|5863|5862.3|5862.75|5862.05|8
1729488920000|2024-10-21 05:35:20|5862.75|5862.05|5863|5862.3|5863|5862.3|5862.75|5862.05|25
1729488930000|2024-10-21 05:35:30|5862.75|5862.05|5862.5|5861.8|5862.75|5862.05|5862.5|5861.8|8
1729488940000|2024-10-21 05:35:40|||||||||4
1729488960000|2024-10-21 05:36:00|5862.25|5861.55|5862.25|5861.55|5862.37|5861.67|5862.25|5861.55|25
1729488970000|2024-10-21 05:36:10|||||||||1
1729488980000|2024-10-21 05:36:20|||||||||1
1729489000000|2024-10-21 05:36:40|||||||||1
1729489010000|2024-10-21 05:36:50|||||||||3
1729489020000|2024-10-21 05:37:00|5862|5861.3|5862|5861.3|5862|5861.3|5862|5861.3|61
1729489030000|2024-10-21 05:37:10|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|22
1729489040000|2024-10-21 05:37:20|||||||||4
1729489050000|2024-10-21 05:37:30|5862|5861.3|5862|5861.3|5862|5861.3|5862|5861.3|14
1729489060000|2024-10-21 05:37:40|5862.25|5861.55|5862.5|5861.8|5862.5|5861.8|5862.25|5861.55|16
1729489070000|2024-10-21 05:37:50|5862.62|5861.92|5862.75|5862.05|5862.75|5862.05|5862.62|5861.92|10
1729489080000|2024-10-21 05:38:00|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|22
1729489090000|2024-10-21 05:38:10|5862.25|5861.55|5862.5|5861.8|5862.5|5861.8|5862.25|5861.55|28
1729489100000|2024-10-21 05:38:20|5862.25|5861.55|5862.37|5861.67|5862.5|5861.8|5862.25|5861.55|26
1729489110000|2024-10-21 05:38:30|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|25
1729489120000|2024-10-21 05:38:40|5862.62|5861.92|5862.62|5861.92|5862.62|5861.92|5862.62|5861.92|3
1729489130000|2024-10-21 05:38:50|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|5862.37|5861.67|0
1729489140000|2024-10-21 05:39:00|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|34
1729489150000|2024-10-21 05:39:10|5862|5861.3|5862|5861.3|5862|5861.3|5861.75|5861.05|86
1729489160000|2024-10-21 05:39:20|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|18
1729489170000|2024-10-21 05:39:30|5862|5861.3|5862|5861.3|5862|5861.3|5862|5861.3|5
1729489180000|2024-10-21 05:39:40|5861.87|5861.17|5862|5861.3|5862|5861.3|5861.87|5861.17|2
1729489190000|2024-10-21 05:39:50|5861.87|5861.17|5861.5|5860.8|5861.87|5861.17|5861.5|5860.8|56
1729489200000|2024-10-21 05:40:00|5861.75|5861.05|5861.5|5860.8|5861.75|5861.05|5861.5|5860.8|49
1729489210000|2024-10-21 05:40:10|||||||||4
1729489220000|2024-10-21 05:40:20|5861.37|5860.67|5861.25|5860.55|5861.37|5860.67|5861.25|5860.55|113
1729489230000|2024-10-21 05:40:30|5861.5|5860.8|5861.75|5861.05|5861.75|5861.05|5861.5|5860.8|46
1729489240000|2024-10-21 05:40:40|5861.5|5860.8|5862|5861.3|5862|5861.3|5861.5|5860.8|16
1729489250000|2024-10-21 05:40:50|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|17
1729489260000|2024-10-21 05:41:00|5862|5861.3|5862|5861.3|5862|5861.3|5862|5861.3|18
1729489270000|2024-10-21 05:41:10|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|8
1729489290000|2024-10-21 05:41:30|5862|5861.3|5862.25|5861.55|5862.25|5861.55|5862|5861.3|67
1729489300000|2024-10-21 05:41:40|5862.12|5861.42|5862.25|5861.55|5862.25|5861.55|5862.12|5861.42|18
1729489310000|2024-10-21 05:41:50|||||||||2
1729489320000|2024-10-21 05:42:00|5862.12|5861.42|5862.12|5861.42|5862.12|5861.42|5862.12|5861.42|6
1729489330000|2024-10-21 05:42:10|5862.25|5861.55|5862|5861.3|5862.25|5861.55|5862|5861.3|19
1729489340000|2024-10-21 05:42:20|||||||||3
1729489350000|2024-10-21 05:42:30|5861.75|5861.05|5861.75|5861.05|5861.75|5861.05|5861.75|5861.05|28
1729489360000|2024-10-21 05:42:40|5862|5861.3|5861.75|5861.05|5862|5861.3|5861.75|5861.05|13
1729489370000|2024-10-21 05:42:50|5862|5861.3|5862|5861.3|5862|5861.3|5862|5861.3|2
1729489380000|2024-10-21 05:43:00|5861.87|5861.17|5862.25|5861.55|5862.25|5861.55|5861.87|5861.17|30
1729489390000|2024-10-21 05:43:10|5862.5|5861.8|5862.37|5861.67|5862.5|5861.8|5862.25|5861.55|3
1729489400000|2024-10-21 05:43:20|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|3
1729489420000|2024-10-21 05:43:40|||||||||7
1729489430000|2024-10-21 05:43:50|5862.37|5861.67|5862.5|5861.8|5862.5|5861.8|5862.25|5861.55|11
1729489440000|2024-10-21 05:44:00|||||||||4
1729489450000|2024-10-21 05:44:10|5862.62|5861.92|5862.75|5862.05|5862.75|5862.05|5862.62|5861.92|7
1729489460000|2024-10-21 05:44:20|5862.62|5861.92|5862.75|5862.05|5862.75|5862.05|5862.5|5861.8|7
1729489470000|2024-10-21 05:44:30|||||||||1
1729489480000|2024-10-21 05:44:40|||||||||19
1729489490000|2024-10-21 05:44:50|5862.5|5861.8|5862.75|5862.05|5862.75|5862.05|5862.5|5861.8|6
1729489500000|2024-10-21 05:45:00|||||||||3
1729489510000|2024-10-21 05:45:10|||||||||1
1729489520000|2024-10-21 05:45:20|5863|5862.3|5862.75|5862.05|5863|5862.3|5862.75|5862.05|10
1729489530000|2024-10-21 05:45:30|5862.62|5861.92|5862.5|5861.8|5862.62|5861.92|5862.5|5861.8|10
1729489540000|2024-10-21 05:45:40|||||||||2
1729489550000|2024-10-21 05:45:50|||||||||3
1729489560000|2024-10-21 05:46:00|||||||||12
1729489570000|2024-10-21 05:46:10|||||||||26
1729489580000|2024-10-21 05:46:20|5862.75|5862.05|5862.5|5861.8|5862.75|5862.05|5862.5|5861.8|8
1729489600000|2024-10-21 05:46:40|5862.75|5862.05|5862.62|5861.92|5862.75|5862.05|5862.62|5861.92|4
1729489610000|2024-10-21 05:46:50|5862.5|5861.8|5862.75|5862.05|5862.75|5862.05|5862.5|5861.8|0
1729489620000|2024-10-21 05:47:00|||||||||13
1729489630000|2024-10-21 05:47:10|5862.87|5862.17|5862.5|5861.8|5862.87|5862.17|5862.5|5861.8|8
1729489640000|2024-10-21 05:47:20|5862.75|5862.05|5862.5|5861.8|5862.75|5862.05|5862.5|5861.8|10
1729489660000|2024-10-21 05:47:40|||||||||22
1729489670000|2024-10-21 05:47:50|5862.75|5862.05|5862.75|5862.05|5862.75|5862.05|5862.75|5862.05|38
1729489680000|2024-10-21 05:48:00|5862.5|5861.8|5862.75|5862.05|5862.75|5862.05|5862.5|5861.8|6
1729489690000|2024-10-21 05:48:10|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|19
1729489700000|2024-10-21 05:48:20|5862.62|5861.92|5862.62|5861.92|5862.75|5862.05|5862.5|5861.8|15
1729489710000|2024-10-21 05:48:30|5862.75|5862.05|5862.5|5861.8|5862.75|5862.05|5862.5|5861.8|7
1729489720000|2024-10-21 05:48:40|||||||||1
1729489730000|2024-10-21 05:48:50|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|12
1729489740000|2024-10-21 05:49:00|5862|5861.3|5862.25|5861.55|5862.25|5861.55|5862|5861.3|30
1729489750000|2024-10-21 05:49:10|5862.5|5861.8|5862.25|5861.55|5862.5|5861.8|5862.25|5861.55|57
1729489760000|2024-10-21 05:49:20|5862.12|5861.42|5862|5861.3|5862.12|5861.42|5862|5861.3|7
1729489770000|2024-10-21 05:49:30|5862.12|5861.42|5862.25|5861.55|5862.25|5861.55|5862.12|5861.42|10
1729489780000|2024-10-21 05:49:40|||||||||2
1729489810000|2024-10-21 05:50:10|5862|5861.3|5862|5861.3|5862|5861.3|5862|5861.3|22
1729489820000|2024-10-21 05:50:20|5861.75|5861.05|5861.75|5861.05|5861.75|5861.05|5861.75|5861.05|10
1729489830000|2024-10-21 05:50:30|5862|5861.3|5862|5861.3|5862|5861.3|5862|5861.3|22
1729489840000|2024-10-21 05:50:40|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|20
1729489860000|2024-10-21 05:51:00|5862|5861.3|5862|5861.3|5862|5861.3|5862|5861.3|12
1729489870000|2024-10-21 05:51:10|5862.25|5861.55|5862.12|5861.42|5862.25|5861.55|5862|5861.3|21
1729489880000|2024-10-21 05:51:20|5862|5861.3|5861.75|5861.05|5862|5861.3|5861.75|5861.05|15
1729489890000|2024-10-21 05:51:30|5862|5861.3|5862|5861.3|5862|5861.3|5862|5861.3|7
1729489900000|2024-10-21 05:51:40|5861.75|5861.05|5861.75|5861.05|5861.75|5861.05|5861.75|5861.05|15
1729489910000|2024-10-21 05:51:50|5862|5861.3|5862|5861.3|5862|5861.3|5862|5861.3|19
1729489920000|2024-10-21 05:52:00|||||||||10
1729489930000|2024-10-21 05:52:10|||||||||5
1729489940000|2024-10-21 05:52:20|5861.87|5861.17|5862|5861.3|5862|5861.3|5861.87|5861.17|23
1729489950000|2024-10-21 05:52:30|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|7
1729489960000|2024-10-21 05:52:40|5862|5861.3|5862|5861.3|5862|5861.3|5862|5861.3|9
1729489970000|2024-10-21 05:52:50|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|24
1729489980000|2024-10-21 05:53:00|5862|5861.3|5862|5861.3|5862|5861.3|5862|5861.3|8
1729489990000|2024-10-21 05:53:10|5861.75|5861.05|5862|5861.3|5862|5861.3|5861.75|5861.05|22
1729490000000|2024-10-21 05:53:20|5861.87|5861.17|5862|5861.3|5862|5861.3|5861.87|5861.17|1
1729490010000|2024-10-21 05:53:30|||||||||2
1729490020000|2024-10-21 05:53:40|5861.75|5861.05|5862|5861.3|5862|5861.3|5861.75|5861.05|24
1729490030000|2024-10-21 05:53:50|5861.75|5861.05|5862|5861.3|5862|5861.3|5861.75|5861.05|31
1729490050000|2024-10-21 05:54:10|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|14
1729490080000|2024-10-21 05:54:40|5862|5861.3|5862.25|5861.55|5862.25|5861.55|5862|5861.3|11
1729490100000|2024-10-21 05:55:00|||||||||19
1729490110000|2024-10-21 05:55:10|||||||||11
1729490120000|2024-10-21 05:55:20|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|27
1729490130000|2024-10-21 05:55:30|5862.37|5861.67|5862.25|5861.55|5862.37|5861.67|5862.25|5861.55|17
1729490140000|2024-10-21 05:55:40|5862|5861.3|5862|5861.3|5862|5861.3|5862|5861.3|10
1729490150000|2024-10-21 05:55:50|5861.75|5861.05|5861.75|5861.05|5861.75|5861.05|5861.75|5861.05|7
1729490160000|2024-10-21 05:56:00|5861.5|5860.8|5862|5861.3|5862|5861.3|5861.5|5860.8|55
1729490170000|2024-10-21 05:56:10|||||||||2
1729490180000|2024-10-21 05:56:20|||||||||1
1729490190000|2024-10-21 05:56:30|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|5862.12|5861.42|20
1729490200000|2024-10-21 05:56:40|||||||||1
1729490210000|2024-10-21 05:56:50|5862|5861.3|5862|5861.3|5862|5861.3|5862|5861.3|33
1729490220000|2024-10-21 05:57:00|5861.87|5861.17|5862|5861.3|5862|5861.3|5861.87|5861.17|6
1729490230000|2024-10-21 05:57:10|5861.87|5861.17|5861.75|5861.05|5862|5861.3|5861.75|5861.05|16
1729490240000|2024-10-21 05:57:20|5862|5861.3|5861.75|5861.05|5862|5861.3|5861.75|5861.05|14
1729490250000|2024-10-21 05:57:30|5861.5|5860.8|5861.5|5860.8|5861.75|5861.05|5861.5|5860.8|30
1729490260000|2024-10-21 05:57:40|5861.75|5861.05|5861.25|5860.55|5861.75|5861.05|5861.25|5860.55|35
1729490270000|2024-10-21 05:57:50|||||||||36
1729490280000|2024-10-21 05:58:00|5861.12|5860.42|5861|5860.3|5861.25|5860.55|5861|5860.3|24
1729490290000|2024-10-21 05:58:10|5861.25|5860.55|5861.25|5860.55|5861.25|5860.55|5861.25|5860.55|8
1729490300000|2024-10-21 05:58:20|5861|5860.3|5861.25|5860.55|5861.25|5860.55|5861|5860.3|26
1729490310000|2024-10-21 05:58:30|5861.5|5860.8|5861.5|5860.8|5861.5|5860.8|5861.5|5860.8|2
1729490320000|2024-10-21 05:58:40|||||||||2
1729490330000|2024-10-21 05:58:50|||||||||1
1729490340000|2024-10-21 05:59:00|||||||||13
1729490350000|2024-10-21 05:59:10|||||||||1
1729490370000|2024-10-21 05:59:30|||||||||7
1729490390000|2024-10-21 05:59:50|5861.37|5860.67|5861.5|5860.8|5861.5|5860.8|5861.37|5860.67|21
1729490400000|2024-10-21 06:00:00|5861.37|5860.67|5861.25|5860.55|5861.37|5860.67|5861|5860.3|61
1729490410000|2024-10-21 06:00:10|5861.5|5860.8|5861.5|5860.8|5861.5|5860.8|5861.5|5860.8|16
1729490420000|2024-10-21 06:00:20|5861.37|5860.67|5861.25|5860.55|5861.5|5860.8|5861.25|5860.55|6
1729490440000|2024-10-21 06:00:40|||||||||2
1729490450000|2024-10-21 06:00:50|5861.5|5860.8|5861|5860.3|5861.5|5860.8|5861|5860.3|20
1729490460000|2024-10-21 06:01:00|||||||||5
1729490470000|2024-10-21 06:01:10|5861.25|5860.55|5861.25|5860.55|5861.25|5860.55|5861.25|5860.55|4
1729490480000|2024-10-21 06:01:20|5861.37|5860.67|5861.5|5860.8|5861.5|5860.8|5861.25|5860.55|23
1729490490000|2024-10-21 06:01:30|5861.25|5860.55|5861.25|5860.55|5861.37|5860.67|5861.25|5860.55|33
1729490500000|2024-10-21 06:01:40|5861.5|5860.8|5861.5|5860.8|5861.5|5860.8|5861.5|5860.8|5
1729490520000|2024-10-21 06:02:00|5861.75|5861.05|5862|5861.3|5862|5861.3|5861.75|5861.05|25
1729490530000|2024-10-21 06:02:10|5861.75|5861.05|5861.75|5861.05|5861.75|5861.05|5861.75|5861.05|3
1729490540000|2024-10-21 06:02:20|5861.62|5860.92|5861.75|5861.05|5861.75|5861.05|5861.5|5860.8|24
1729490550000|2024-10-21 06:02:30|5861.62|5860.92|5861.5|5860.8|5861.62|5860.92|5861.5|5860.8|0
1729490560000|2024-10-21 06:02:40|5861.75|5861.05|5862|5861.3|5862|5861.3|5861.5|5860.8|12
1729490570000|2024-10-21 06:02:50|5862.12|5861.42|5862.12|5861.42|5862.25|5861.55|5862|5861.3|38
1729490580000|2024-10-21 06:03:00|5862|5861.3|5862.5|5861.8|5862.5|5861.8|5862|5861.3|42
1729490590000|2024-10-21 06:03:10|5862.25|5861.55|5862.5|5861.8|5862.5|5861.8|5862.25|5861.55|7
1729490600000|2024-10-21 06:03:20|||||||||9
1729490610000|2024-10-21 06:03:30|5862.25|5861.55|5862.25|5861.55|5862.5|5861.8|5862.25|5861.55|18
1729490620000|2024-10-21 06:03:40|||||||||2
1729490630000|2024-10-21 06:03:50|5862.37|5861.67|5862.5|5861.8|5862.5|5861.8|5862.37|5861.67|10
1729490640000|2024-10-21 06:04:00|5862.25|5861.55|5862.25|5861.55|5862.5|5861.8|5862.25|5861.55|30
1729490650000|2024-10-21 06:04:10|||||||||5
1729490670000|2024-10-21 06:04:30|5862.12|5861.42|5862.25|5861.55|5862.25|5861.55|5862|5861.3|42
1729490680000|2024-10-21 06:04:40|5862.37|5861.67|5862.37|5861.67|5862.37|5861.67|5862.37|5861.67|8
1729490690000|2024-10-21 06:04:50|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|4
1729490700000|2024-10-21 06:05:00|5862.12|5861.42|5862|5861.3|5862.37|5861.67|5862|5861.3|15
1729490710000|2024-10-21 06:05:10|5862.12|5861.42|5862.12|5861.42|5862.25|5861.55|5862|5861.3|13
1729490720000|2024-10-21 06:05:20|5862|5861.3|5862|5861.3|5862.25|5861.55|5862|5861.3|15
1729490730000|2024-10-21 06:05:30|5862.12|5861.42|5862.25|5861.55|5862.25|5861.55|5862|5861.3|12
1729490740000|2024-10-21 06:05:40|5862.12|5861.42|5862|5861.3|5862.25|5861.55|5862|5861.3|8
1729490750000|2024-10-21 06:05:50|5862.12|5861.42|5862.12|5861.42|5862.12|5861.42|5862.12|5861.42|5
1729490760000|2024-10-21 06:06:00|5862.25|5861.55|5862.5|5861.8|5862.5|5861.8|5862.25|5861.55|5
1729490770000|2024-10-21 06:06:10|5862.62|5861.92|5862.5|5861.8|5862.62|5861.92|5862.5|5861.8|3
1729490780000|2024-10-21 06:06:20|||||||||2
1729490790000|2024-10-21 06:06:30|5862.62|5861.92|5862.5|5861.8|5862.75|5862.05|5862.5|5861.8|12
1729490800000|2024-10-21 06:06:40|||||||||2
1729490810000|2024-10-21 06:06:50|||||||||1
1729490820000|2024-10-21 06:07:00|5862.37|5861.67|5862.25|5861.55|5862.37|5861.67|5862.25|5861.55|12
1729490830000|2024-10-21 06:07:10|||||||||14
1729490840000|2024-10-21 06:07:20|5862.37|5861.67|5862.25|5861.55|5862.37|5861.67|5862.25|5861.55|12
1729490850000|2024-10-21 06:07:30|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|5862.25|5861.55|10
1729490860000|2024-10-21 06:07:40|5862.75|5862.05|5862.5|5861.8|5862.75|5862.05|5862.5|5861.8|4
1729490870000|2024-10-21 06:07:50|5862.62|5861.92|5862.75|5862.05|5862.75|5862.05|5862.5|5861.8|15
1729490880000|2024-10-21 06:08:00|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|5
1729490890000|2024-10-21 06:08:10|5862.62|5861.92|5862.5|5861.8|5862.62|5861.92|5862.5|5861.8|5
1729490900000|2024-10-21 06:08:20|5862.62|5861.92|5862.5|5861.8|5862.75|5862.05|5862.5|5861.8|11
1729490920000|2024-10-21 06:08:40|||||||||1
1729490930000|2024-10-21 06:08:50|5862.75|5862.05|5862.75|5862.05|5862.75|5862.05|5862.75|5862.05|20
1729490940000|2024-10-21 06:09:00|5862.62|5861.92|5862.5|5861.8|5862.62|5861.92|5862.25|5861.55|42
1729490960000|2024-10-21 06:09:20|5862.75|5862.05|5862.5|5861.8|5862.75|5862.05|5862.5|5861.8|22
1729490970000|2024-10-21 06:09:30|||||||||4
1729490980000|2024-10-21 06:09:40|5862.37|5861.67|5862.5|5861.8|5862.5|5861.8|5862.37|5861.67|15
1729490990000|2024-10-21 06:09:50|5862.37|5861.67|5862.25|5861.55|5862.5|5861.8|5862.25|5861.55|2
1729491000000|2024-10-21 06:10:00|||||||||18
1729491010000|2024-10-21 06:10:10|||||||||18
1729491020000|2024-10-21 06:10:20|5862.5|5861.8|5862.5|5861.8|5862.75|5862.05|5862.5|5861.8|68
1729491030000|2024-10-21 06:10:30|5862.75|5862.05|5862.75|5862.05|5862.75|5862.05|5862.62|5861.92|7
1729491040000|2024-10-21 06:10:40|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|22
1729491050000|2024-10-21 06:10:50|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|8
1729491060000|2024-10-21 06:11:00|5862.12|5861.42|5862|5861.3|5862.12|5861.42|5862|5861.3|16
1729491070000|2024-10-21 06:11:10|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|9
1729491080000|2024-10-21 06:11:20|5862.12|5861.42|5862.25|5861.55|5862.25|5861.55|5862.12|5861.42|17
1729491090000|2024-10-21 06:11:30|5862.12|5861.42|5862|5861.3|5862.25|5861.55|5862|5861.3|10
1729491100000|2024-10-21 06:11:40|5862.12|5861.42|5862.25|5861.55|5862.25|5861.55|5862.12|5861.42|10
1729491110000|2024-10-21 06:11:50|5862.12|5861.42|5862|5861.3|5862.25|5861.55|5862|5861.3|1
1729491120000|2024-10-21 06:12:00|5861.75|5861.05|5861.75|5861.05|5861.75|5861.05|5861.75|5861.05|21
1729491130000|2024-10-21 06:12:10|5861.5|5860.8|5861.75|5861.05|5861.75|5861.05|5861.5|5860.8|21
1729491140000|2024-10-21 06:12:20|||||||||5
1729491150000|2024-10-21 06:12:30|||||||||6
1729491160000|2024-10-21 06:12:40|5861.5|5860.8|5861.5|5860.8|5861.5|5860.8|5861.5|5860.8|22
1729491170000|2024-10-21 06:12:50|5861.75|5861.05|5861.75|5861.05|5861.75|5861.05|5861.75|5861.05|18
1729491180000|2024-10-21 06:13:00|||||||||4
1729491190000|2024-10-21 06:13:10|5862|5861.3|5862|5861.3|5862|5861.3|5862|5861.3|8
1729491200000|2024-10-21 06:13:20|||||||||14
1729491220000|2024-10-21 06:13:40|||||||||2
1729491240000|2024-10-21 06:14:00|5861.87|5861.17|5862|5861.3|5862|5861.3|5861.87|5861.17|24
1729491250000|2024-10-21 06:14:10|5861.75|5861.05|5861.75|5861.05|5861.75|5861.05|5861.75|5861.05|14
1729491260000|2024-10-21 06:14:20|5862|5861.3|5862|5861.3|5862|5861.3|5862|5861.3|7
1729491280000|2024-10-21 06:14:40|5861.75|5861.05|5861.75|5861.05|5861.75|5861.05|5861.75|5861.05|8
1729491290000|2024-10-21 06:14:50|||||||||1
1729491300000|2024-10-21 06:15:00|||||||||2
1729491310000|2024-10-21 06:15:10|5861.5|5860.8|5861.5|5860.8|5861.5|5860.8|5861.5|5860.8|37
1729491330000|2024-10-21 06:15:30|||||||||3
1729491340000|2024-10-21 06:15:40|5861.37|5860.67|5861|5860.3|5861.5|5860.8|5861|5860.3|20
1729491350000|2024-10-21 06:15:50|5861.25|5860.55|5861.25|5860.55|5861.25|5860.55|5861.12|5860.42|12
1729491360000|2024-10-21 06:16:00|5861.12|5860.42|5861|5860.3|5861.12|5860.42|5861|5860.3|2
1729491370000|2024-10-21 06:16:10|||||||||3
1729491380000|2024-10-21 06:16:20|5860.75|5860.05|5861.25|5860.55|5861.25|5860.55|5860.75|5860.05|77
1729491390000|2024-10-21 06:16:30|||||||||5
1729491400000|2024-10-21 06:16:40|||||||||6
1729491420000|2024-10-21 06:17:00|||||||||65
1729491430000|2024-10-21 06:17:10|5861|5860.3|5861|5860.3|5861.25|5860.55|5861|5860.3|8
1729491440000|2024-10-21 06:17:20|||||||||5
1729491450000|2024-10-21 06:17:30|||||||||6
1729491460000|2024-10-21 06:17:40|5861.25|5860.55|5861.25|5860.55|5861.25|5860.55|5861.12|5860.42|4
1729491480000|2024-10-21 06:18:00|5861.5|5860.8|5862|5861.3|5862|5861.3|5861.5|5860.8|45
1729491490000|2024-10-21 06:18:10|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|14
1729491500000|2024-10-21 06:18:20|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|57
1729491510000|2024-10-21 06:18:30|||||||||7
1729491520000|2024-10-21 06:18:40|||||||||10
1729491540000|2024-10-21 06:19:00|5862.75|5862.05|5862.75|5862.05|5862.75|5862.05|5862.75|5862.05|15
1729491550000|2024-10-21 06:19:10|5862.62|5861.92|5862.75|5862.05|5862.75|5862.05|5862.5|5861.8|13
1729491560000|2024-10-21 06:19:20|5863|5862.3|5862.75|5862.05|5863|5862.3|5862.75|5862.05|85
1729491570000|2024-10-21 06:19:30|5862.87|5862.17|5862.75|5862.05|5862.87|5862.17|5862.75|5862.05|12
1729491580000|2024-10-21 06:19:40|||||||||1
1729491590000|2024-10-21 06:19:50|||||||||2
1729491600000|2024-10-21 06:20:00|5862.87|5862.17|5862.75|5862.05|5862.87|5862.17|5862.75|5862.05|23
1729491610000|2024-10-21 06:20:10|5863|5862.3|5862.75|5862.05|5863|5862.3|5862.75|5862.05|22
1729491620000|2024-10-21 06:20:20|5863|5862.3|5862.75|5862.05|5863|5862.3|5862.75|5862.05|24
1729491630000|2024-10-21 06:20:30|5862.5|5861.8|5862.75|5862.05|5862.75|5862.05|5862.5|5861.8|12
1729491650000|2024-10-21 06:20:50|||||||||4
1729491660000|2024-10-21 06:21:00|||||||||12
1729491670000|2024-10-21 06:21:10|5863|5862.3|5862.87|5862.17|5863|5862.3|5862.75|5862.05|17
1729491680000|2024-10-21 06:21:20|5862.75|5862.05|5862.62|5861.92|5863|5862.3|5862.5|5861.8|31
1729491690000|2024-10-21 06:21:30|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|5862.25|5861.55|34
1729491700000|2024-10-21 06:21:40|5862.37|5861.67|5862.25|5861.55|5862.37|5861.67|5862|5861.3|44
1729491720000|2024-10-21 06:22:00|5862.37|5861.67|5862.12|5861.42|5862.37|5861.67|5862|5861.3|22
1729491730000|2024-10-21 06:22:10|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|1
1729491740000|2024-10-21 06:22:20|5862.12|5861.42|5862.25|5861.55|5862.5|5861.8|5862.12|5861.42|13
1729491750000|2024-10-21 06:22:30|5862.5|5861.8|5862.25|5861.55|5862.5|5861.8|5862.25|5861.55|14
1729491760000|2024-10-21 06:22:40|||||||||28
1729491770000|2024-10-21 06:22:50|||||||||2
1729491780000|2024-10-21 06:23:00|5862|5861.3|5862|5861.3|5862|5861.3|5862|5861.3|26
1729491790000|2024-10-21 06:23:10|5861.75|5861.05|5861.75|5861.05|5861.75|5861.05|5861.75|5861.05|16
1729491800000|2024-10-21 06:23:20|5862|5861.3|5862|5861.3|5862|5861.3|5862|5861.3|15
1729491810000|2024-10-21 06:23:30|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|16
1729491820000|2024-10-21 06:23:40|5862.12|5861.42|5862.5|5861.8|5862.5|5861.8|5862.12|5861.42|17
1729491830000|2024-10-21 06:23:50|||||||||1
1729491840000|2024-10-21 06:24:00|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|4
1729491850000|2024-10-21 06:24:10|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|5
1729491870000|2024-10-21 06:24:30|5862.75|5862.05|5862.75|5862.05|5862.75|5862.05|5862.75|5862.05|22
1729491880000|2024-10-21 06:24:40|||||||||7
1729491890000|2024-10-21 06:24:50|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|8
1729491900000|2024-10-21 06:25:00|5862.25|5861.55|5862|5861.3|5862.25|5861.55|5862|5861.3|27
1729491920000|2024-10-21 06:25:20|5862.25|5861.55|5862.12|5861.42|5862.25|5861.55|5862.12|5861.42|14
1729491930000|2024-10-21 06:25:30|5862|5861.3|5862|5861.3|5862.12|5861.42|5862|5861.3|5
1729491940000|2024-10-21 06:25:40|5861.87|5861.17|5862|5861.3|5862|5861.3|5861.75|5861.05|20
1729491950000|2024-10-21 06:25:50|||||||||1
1729491960000|2024-10-21 06:26:00|||||||||16
1729491970000|2024-10-21 06:26:10|||||||||1
1729491980000|2024-10-21 06:26:20|5862.12|5861.42|5862.25|5861.55|5862.25|5861.55|5862.12|5861.42|29
1729491990000|2024-10-21 06:26:30|5862|5861.3|5862.25|5861.55|5862.25|5861.55|5862|5861.3|4
1729492000000|2024-10-21 06:26:40|||||||||1
1729492010000|2024-10-21 06:26:50|||||||||10
1729492020000|2024-10-21 06:27:00|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|5862.25|5861.55|24
1729492030000|2024-10-21 06:27:10|||||||||15
1729492040000|2024-10-21 06:27:20|5862.25|5861.55|5862.12|5861.42|5862.25|5861.55|5862|5861.3|20
1729492050000|2024-10-21 06:27:30|5862.25|5861.55|5862|5861.3|5862.25|5861.55|5862|5861.3|9
1729492060000|2024-10-21 06:27:40|5862.12|5861.42|5862|5861.3|5862.25|5861.55|5862|5861.3|4
1729492070000|2024-10-21 06:27:50|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|9
1729492080000|2024-10-21 06:28:00|||||||||1
1729492090000|2024-10-21 06:28:10|5862.5|5861.8|5862.25|5861.55|5862.5|5861.8|5862.25|5861.55|40
1729492120000|2024-10-21 06:28:40|||||||||1
1729492130000|2024-10-21 06:28:50|5862.12|5861.42|5862.25|5861.55|5862.25|5861.55|5862|5861.3|28
1729492140000|2024-10-21 06:29:00|||||||||3
1729492150000|2024-10-21 06:29:10|5862.12|5861.42|5862|5861.3|5862.12|5861.42|5862|5861.3|10
1729492160000|2024-10-21 06:29:20|5862.25|5861.55|5862|5861.3|5862.25|5861.55|5862|5861.3|30
1729492170000|2024-10-21 06:29:30|||||||||2
1729492180000|2024-10-21 06:29:40|||||||||11
1729492190000|2024-10-21 06:29:50|5861.87|5861.17|5862|5861.3|5862|5861.3|5861.87|5861.17|8
1729492200000|2024-10-21 06:30:00|5861.75|5861.05|5861.75|5861.05|5862|5861.3|5861.5|5860.8|57
1729492210000|2024-10-21 06:30:10|||||||||10
1729492220000|2024-10-21 06:30:20|||||||||5
1729492230000|2024-10-21 06:30:30|5862|5861.3|5862|5861.3|5862|5861.3|5862|5861.3|20
1729492240000|2024-10-21 06:30:40|||||||||3
1729492250000|2024-10-21 06:30:50|||||||||4
1729492260000|2024-10-21 06:31:00|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|19
1729492270000|2024-10-21 06:31:10|5862|5861.3|5862|5861.3|5862.12|5861.42|5862|5861.3|21
1729492280000|2024-10-21 06:31:20|||||||||12
1729492290000|2024-10-21 06:31:30|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|21
1729492300000|2024-10-21 06:31:40|||||||||2
1729492310000|2024-10-21 06:31:50|||||||||15
1729492320000|2024-10-21 06:32:00|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|6
1729492330000|2024-10-21 06:32:10|5862.37|5861.67|5862.37|5861.67|5862.37|5861.67|5862.37|5861.67|15
1729492340000|2024-10-21 06:32:20|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|3
1729492360000|2024-10-21 06:32:40|||||||||22
1729492370000|2024-10-21 06:32:50|||||||||6
1729492380000|2024-10-21 06:33:00|5862.25|5861.55|5862|5861.3|5862.25|5861.55|5862|5861.3|21
1729492390000|2024-10-21 06:33:10|5862.12|5861.42|5862|5861.3|5862.25|5861.55|5862|5861.3|8
1729492400000|2024-10-21 06:33:20|5862.12|5861.42|5862.25|5861.55|5862.25|5861.55|5862|5861.3|6
1729492410000|2024-10-21 06:33:30|5862|5861.3|5862|5861.3|5862|5861.3|5862|5861.3|8
1729492420000|2024-10-21 06:33:40|5861.75|5861.05|5862|5861.3|5862|5861.3|5861.75|5861.05|16
1729492440000|2024-10-21 06:34:00|5861.87|5861.17|5862|5861.3|5862|5861.3|5861.87|5861.17|3
1729492450000|2024-10-21 06:34:10|||||||||64
1729492460000|2024-10-21 06:34:20|||||||||1
1729492470000|2024-10-21 06:34:30|||||||||23
1729492480000|2024-10-21 06:34:40|5861.75|5861.05|5861.87|5861.17|5861.87|5861.17|5861.75|5861.05|17
1729492490000|2024-10-21 06:34:50|5861.75|5861.05|5861.5|5860.8|5862|5861.3|5861.5|5860.8|23
1729492510000|2024-10-21 06:35:10|5861.25|5860.55|5861|5860.3|5861.25|5860.55|5861|5860.3|49
1729492520000|2024-10-21 06:35:20|5861.25|5860.55|5860.75|5860.05|5861.25|5860.55|5860.75|5860.05|132
1729492530000|2024-10-21 06:35:30|5861|5860.3|5861|5860.3|5861|5860.3|5861|5860.3|19
1729492540000|2024-10-21 06:35:40|||||||||5
1729492550000|2024-10-21 06:35:50|5860.75|5860.05|5860.75|5860.05|5860.75|5860.05|5860.75|5860.05|22
1729492560000|2024-10-21 06:36:00|5860.5|5859.8|5860.5|5859.8|5860.75|5860.05|5860.5|5859.8|33
1729492570000|2024-10-21 06:36:10|5860.75|5860.05|5860.75|5860.05|5860.75|5860.05|5860.75|5860.05|7
1729492580000|2024-10-21 06:36:20|5861|5860.3|5861|5860.3|5861|5860.3|5861|5860.3|20
1729492590000|2024-10-21 06:36:30|||||||||13
1729492600000|2024-10-21 06:36:40|||||||||11
1729492610000|2024-10-21 06:36:50|5860.75|5860.05|5860.75|5860.05|5860.75|5860.05|5860.75|5860.05|2
1729492630000|2024-10-21 06:37:10|5860.5|5859.8|5860.75|5860.05|5860.75|5860.05|5860.5|5859.8|11
1729492640000|2024-10-21 06:37:20|||||||||7
1729492650000|2024-10-21 06:37:30|5861|5860.3|5861|5860.3|5861|5860.3|5861|5860.3|11
1729492680000|2024-10-21 06:38:00|||||||||2
1729492700000|2024-10-21 06:38:20|5861.25|5860.55|5861.25|5860.55|5861.25|5860.55|5861.25|5860.55|19
1729492710000|2024-10-21 06:38:30|5861|5860.3|5861|5860.3|5861|5860.3|5861|5860.3|6
1729492720000|2024-10-21 06:38:40|5861.25|5860.55|5861.25|5860.55|5861.25|5860.55|5861.25|5860.55|12
1729492730000|2024-10-21 06:38:50|||||||||15
1729492740000|2024-10-21 06:39:00|5861.5|5860.8|5861.5|5860.8|5861.5|5860.8|5861.37|5860.67|12
1729492750000|2024-10-21 06:39:10|5861.25|5860.55|5861.25|5860.55|5861.25|5860.55|5861.25|5860.55|11
1729492760000|2024-10-21 06:39:20|||||||||2
1729492770000|2024-10-21 06:39:30|5861|5860.3|5861|5860.3|5861|5860.3|5861|5860.3|14
1729492780000|2024-10-21 06:39:40|||||||||17
1729492790000|2024-10-21 06:39:50|5861.12|5860.42|5861.25|5860.55|5861.25|5860.55|5861.12|5860.42|5
1729492800000|2024-10-21 06:40:00|5861|5860.3|5861.25|5860.55|5861.25|5860.55|5861|5860.3|5
1729492830000|2024-10-21 06:40:30|||||||||13
1729492840000|2024-10-21 06:40:40|5861.12|5860.42|5861|5860.3|5861.12|5860.42|5861|5860.3|21
1729492850000|2024-10-21 06:40:50|5860.87|5860.17|5861|5860.3|5861|5860.3|5860.75|5860.05|28
1729492860000|2024-10-21 06:41:00|5860.75|5860.05|5860.5|5859.8|5860.75|5860.05|5860.5|5859.8|29
1729492870000|2024-10-21 06:41:10|5860.25|5859.55|5860.25|5859.55|5860.5|5859.8|5860.25|5859.55|31
1729492880000|2024-10-21 06:41:20|5860|5859.3|5860.5|5859.8|5860.5|5859.8|5860|5859.3|74
1729492890000|2024-10-21 06:41:30|5860.37|5859.67|5860.25|5859.55|5860.5|5859.8|5860.25|5859.55|16
1729492900000|2024-10-21 06:41:40|5860.5|5859.8|5860.25|5859.55|5860.5|5859.8|5860.25|5859.55|7
1729492910000|2024-10-21 06:41:50|5860.12|5859.42|5860|5859.3|5860.12|5859.42|5860|5859.3|58
1729492920000|2024-10-21 06:42:00|5859.75|5859.05|5859.5|5858.8|5859.75|5859.05|5859.25|5858.55|142
1729492930000|2024-10-21 06:42:10|5859.25|5858.55|5859.5|5858.8|5859.5|5858.8|5859.25|5858.55|57
1729492940000|2024-10-21 06:42:20|5859.37|5858.67|5858.5|5857.8|5859.37|5858.67|5858.5|5857.8|239
1729492950000|2024-10-21 06:42:30|5858.62|5857.92|5858|5857.3|5858.62|5857.92|5858|5857.3|70
1729492960000|2024-10-21 06:42:40|5858.25|5857.55|5858.5|5857.8|5858.5|5857.8|5858.25|5857.55|66
1729492970000|2024-10-21 06:42:50|5858.75|5858.05|5859|5858.3|5859|5858.3|5858.75|5858.05|36
1729492980000|2024-10-21 06:43:00|||||||||14
1729492990000|2024-10-21 06:43:10|5859.25|5858.55|5859|5858.3|5859.25|5858.55|5859|5858.3|50
1729493000000|2024-10-21 06:43:20|5859.25|5858.55|5859.25|5858.55|5859.25|5858.55|5859.25|5858.55|21
1729493010000|2024-10-21 06:43:30|5859.37|5858.67|5859.5|5858.8|5859.5|5858.8|5859.25|5858.55|8
1729493020000|2024-10-21 06:43:40|5859.62|5858.92|5860|5859.3|5860|5859.3|5859.62|5858.92|78
1729493030000|2024-10-21 06:43:50|5860.25|5859.55|5860|5859.3|5860.25|5859.55|5860|5859.3|36
1729493040000|2024-10-21 06:44:00|||||||||16
1729493050000|2024-10-21 06:44:10|5859.87|5859.17|5859.75|5859.05|5859.87|5859.17|5859.75|5859.05|12
1729493060000|2024-10-21 06:44:20|5859.5|5858.8|5859.5|5858.8|5859.5|5858.8|5859.5|5858.8|11
1729493070000|2024-10-21 06:44:30|||||||||3
1729493080000|2024-10-21 06:44:40|||||||||2
1729493090000|2024-10-21 06:44:50|5859.75|5859.05|5859.75|5859.05|5859.75|5859.05|5859.5|5858.8|46
1729493100000|2024-10-21 06:45:00|5859.62|5858.92|5859.5|5858.8|5859.62|5858.92|5859.5|5858.8|7
1729493110000|2024-10-21 06:45:10|||||||||2
1729493120000|2024-10-21 06:45:20|5859.75|5859.05|5859.75|5859.05|5859.75|5859.05|5859.75|5859.05|6
1729493130000|2024-10-21 06:45:30|||||||||10
1729493140000|2024-10-21 06:45:40|5860|5859.3|5860|5859.3|5860|5859.3|5860|5859.3|20
1729493150000|2024-10-21 06:45:50|5859.75|5859.05|5859.75|5859.05|5859.75|5859.05|5859.75|5859.05|7
1729493160000|2024-10-21 06:46:00|5860|5859.3|5859.75|5859.05|5860|5859.3|5859.75|5859.05|26
1729493170000|2024-10-21 06:46:10|5859.62|5858.92|5859.75|5859.05|5859.75|5859.05|5859.62|5858.92|7
1729493180000|2024-10-21 06:46:20|5859.62|5858.92|5859.5|5858.8|5859.75|5859.05|5859.5|5858.8|23
1729493190000|2024-10-21 06:46:30|5859.25|5858.55|5859.25|5858.55|5859.25|5858.55|5859.25|5858.55|61
1729493200000|2024-10-21 06:46:40|5859.5|5858.8|5859.25|5858.55|5859.5|5858.8|5859.25|5858.55|12
1729493210000|2024-10-21 06:46:50|5859.5|5858.8|5859.25|5858.55|5859.5|5858.8|5859.25|5858.55|9
1729493220000|2024-10-21 06:47:00|||||||||5
1729493230000|2024-10-21 06:47:10|5859.12|5858.42|5859|5858.3|5859.25|5858.55|5859|5858.3|23
1729493240000|2024-10-21 06:47:20|5859.25|5858.55|5859|5858.3|5859.25|5858.55|5859|5858.3|8
1729493250000|2024-10-21 06:47:30|||||||||6
1729493260000|2024-10-21 06:47:40|5859.25|5858.55|5859.25|5858.55|5859.25|5858.55|5859.25|5858.55|21
1729493270000|2024-10-21 06:47:50|||||||||12
1729493290000|2024-10-21 06:48:10|5859.37|5858.67|5859.5|5858.8|5859.5|5858.8|5859.25|5858.55|9
1729493300000|2024-10-21 06:48:20|||||||||7
1729493310000|2024-10-21 06:48:30|5859.75|5859.05|5859.5|5858.8|5859.75|5859.05|5859.5|5858.8|17
1729493320000|2024-10-21 06:48:40|||||||||1
1729493330000|2024-10-21 06:48:50|5859.37|5858.67|5859.75|5859.05|5859.75|5859.05|5859.25|5858.55|18
1729493340000|2024-10-21 06:49:00|5859.5|5858.8|5860|5859.3|5860|5859.3|5859.5|5858.8|46
1729493360000|2024-10-21 06:49:20|5860.25|5859.55|5860.25|5859.55|5860.25|5859.55|5860.25|5859.55|19
1729493370000|2024-10-21 06:49:30|5860|5859.3|5860|5859.3|5860|5859.3|5860|5859.3|41
1729493380000|2024-10-21 06:49:40|||||||||8
1729493390000|2024-10-21 06:49:50|5860.12|5859.42|5860.25|5859.55|5860.25|5859.55|5859.75|5859.05|81
1729493400000|2024-10-21 06:50:00|5860.12|5859.42|5860.25|5859.55|5860.25|5859.55|5860.12|5859.42|23
1729493410000|2024-10-21 06:50:10|||||||||15
1729493420000|2024-10-21 06:50:20|||||||||5
1729493440000|2024-10-21 06:50:40|5860.37|5859.67|5860.25|5859.55|5860.37|5859.67|5860.25|5859.55|5
1729493450000|2024-10-21 06:50:50|||||||||6
1729493460000|2024-10-21 06:51:00|||||||||15
1729493470000|2024-10-21 06:51:10|5860.12|5859.42|5860.25|5859.55|5860.37|5859.67|5860.12|5859.42|21
1729493480000|2024-10-21 06:51:20|5860.37|5859.67|5860.5|5859.8|5860.5|5859.8|5860.37|5859.67|40
1729493490000|2024-10-21 06:51:30|5860.25|5859.55|5860.5|5859.8|5860.5|5859.8|5860.25|5859.55|14
1729493500000|2024-10-21 06:51:40|||||||||23
1729493520000|2024-10-21 06:52:00|5860.37|5859.67|5860.25|5859.55|5860.37|5859.67|5860|5859.3|20
1729493530000|2024-10-21 06:52:10|5860|5859.3|5859.75|5859.05|5860|5859.3|5859.75|5859.05|27
1729493550000|2024-10-21 06:52:30|5859.87|5859.17|5859.75|5859.05|5860|5859.3|5859.75|5859.05|31
1729493570000|2024-10-21 06:52:50|5860|5859.3|5860|5859.3|5860|5859.3|5860|5859.3|12
1729493580000|2024-10-21 06:53:00|5859.75|5859.05|5859.75|5859.05|5859.75|5859.05|5859.75|5859.05|23
1729493590000|2024-10-21 06:53:10|5860|5859.3|5860|5859.3|5860|5859.3|5859.87|5859.17|8
1729493620000|2024-10-21 06:53:40|||||||||1
1729493630000|2024-10-21 06:53:50|||||||||6
1729493640000|2024-10-21 06:54:00|||||||||2
1729493660000|2024-10-21 06:54:20|5859.87|5859.17|5860|5859.3|5860|5859.3|5859.87|5859.17|25
1729493670000|2024-10-21 06:54:30|||||||||19
1729493680000|2024-10-21 06:54:40|||||||||1
1729493690000|2024-10-21 06:54:50|||||||||2
1729493700000|2024-10-21 06:55:00|5859.75|5859.05|5859.75|5859.05|5859.75|5859.05|5859.75|5859.05|4
1729493710000|2024-10-21 06:55:10|||||||||1
1729493720000|2024-10-21 06:55:20|||||||||4
1729493740000|2024-10-21 06:55:40|||||||||1
1729493750000|2024-10-21 06:55:50|||||||||7
1729493760000|2024-10-21 06:56:00|||||||||1
1729493770000|2024-10-21 06:56:10|5859.5|5858.8|5859.75|5859.05|5859.75|5859.05|5859.5|5858.8|29
1729493820000|2024-10-21 06:57:00|||||||||33
1729493830000|2024-10-21 06:57:10|5859.62|5858.92|5859.62|5858.92|5859.62|5858.92|5859.62|5858.92|0
1729493840000|2024-10-21 06:57:20|5859.5|5858.8|5859.5|5858.8|5859.75|5859.05|5859.5|5858.8|11
1729493850000|2024-10-21 06:57:30|||||||||9
1729493870000|2024-10-21 06:57:50|||||||||9
1729493880000|2024-10-21 06:58:00|5859.25|5858.55|5859.25|5858.55|5859.25|5858.55|5859.25|5858.55|24
1729493890000|2024-10-21 06:58:10|5859.37|5858.67|5859.25|5858.55|5859.37|5858.67|5859.25|5858.55|6
1729493900000|2024-10-21 06:58:20|5859.5|5858.8|5859.25|5858.55|5859.5|5858.8|5859.25|5858.55|10
1729493910000|2024-10-21 06:58:30|5859.5|5858.8|5859.75|5859.05|5859.75|5859.05|5859.5|5858.8|13
1729493920000|2024-10-21 06:58:40|||||||||4
1729493930000|2024-10-21 06:58:50|5859.62|5858.92|5859.75|5859.05|5859.75|5859.05|5859.62|5858.92|6
1729493940000|2024-10-21 06:59:00|5859.5|5858.8|5859.5|5858.8|5859.75|5859.05|5859.5|5858.8|6
1729493950000|2024-10-21 06:59:10|||||||||1
1729493960000|2024-10-21 06:59:20|5859.75|5859.05|5859.75|5859.05|5859.75|5859.05|5859.62|5858.92|7
1729493970000|2024-10-21 06:59:30|||||||||11
1729493980000|2024-10-21 06:59:40|5859.62|5858.92|5859.5|5858.8|5859.75|5859.05|5859.5|5858.8|5
1729493990000|2024-10-21 06:59:50|5859.62|5858.92|5859.5|5858.8|5859.75|5859.05|5859.5|5858.8|35
1729494000000|2024-10-21 07:00:00|5859.75|5859.05|5859.75|5859.05|5860|5859.3|5859.5|5858.8|131
1729494010000|2024-10-21 07:00:10|||||||||5
1729494020000|2024-10-21 07:00:20|5860|5859.3|5859.75|5859.05|5860|5859.3|5859.62|5858.92|51
1729494030000|2024-10-21 07:00:30|5859.5|5858.8|5860|5859.3|5860|5859.3|5859.5|5858.8|24
1729494040000|2024-10-21 07:00:40|5859.75|5859.05|5859.5|5858.8|5859.75|5859.05|5859.25|5858.55|38
1729494050000|2024-10-21 07:00:50|5859.75|5859.05|5860|5859.3|5860|5859.3|5859.75|5859.05|24
1729494060000|2024-10-21 07:01:00|5859.75|5859.05|5860|5859.3|5860|5859.3|5859.75|5859.05|99
1729494070000|2024-10-21 07:01:10|5859.75|5859.05|5859.5|5858.8|5859.75|5859.05|5859.25|5858.55|50
1729494080000|2024-10-21 07:01:20|5859.25|5858.55|5859.75|5859.05|5859.75|5859.05|5859.25|5858.55|31
1729494090000|2024-10-21 07:01:30|5859.62|5858.92|5860|5859.3|5860|5859.3|5859.62|5858.92|23
1729494100000|2024-10-21 07:01:40|5859.75|5859.05|5859.75|5859.05|5859.87|5859.17|5859.75|5859.05|28
1729494110000|2024-10-21 07:01:50|5859.5|5858.8|5859.75|5859.05|5859.75|5859.05|5859.5|5858.8|10
1729494120000|2024-10-21 07:02:00|||||||||7
1729494140000|2024-10-21 07:02:20|5859.5|5858.8|5859.75|5859.05|5859.75|5859.05|5859.5|5858.8|36
1729494150000|2024-10-21 07:02:30|5859.5|5858.8|5859.75|5859.05|5859.75|5859.05|5859.5|5858.8|22
1729494160000|2024-10-21 07:02:40|5860|5859.3|5860.25|5859.55|5860.25|5859.55|5860|5859.3|49
1729494170000|2024-10-21 07:02:50|5860.5|5859.8|5860.75|5860.05|5860.75|5860.05|5860.5|5859.8|37
1729494180000|2024-10-21 07:03:00|5861|5860.3|5861|5860.3|5861.25|5860.55|5860.75|5860.05|57
1729494190000|2024-10-21 07:03:10|5860.87|5860.17|5860.75|5860.05|5860.87|5860.17|5860.75|5860.05|10
1729494200000|2024-10-21 07:03:20|5861|5860.3|5861|5860.3|5861|5860.3|5861|5860.3|35
1729494210000|2024-10-21 07:03:30|||||||||9
1729494220000|2024-10-21 07:03:40|5861.25|5860.55|5861|5860.3|5861.25|5860.55|5861|5860.3|33
1729494230000|2024-10-21 07:03:50|5861.12|5860.42|5861|5860.3|5861.12|5860.42|5861|5860.3|17
1729494240000|2024-10-21 07:04:00|5861.25|5860.55|5861.62|5860.92|5861.62|5860.92|5861.25|5860.55|93
1729494250000|2024-10-21 07:04:10|5861.5|5860.8|5861.75|5861.05|5861.87|5861.17|5861.25|5860.55|45
1729494260000|2024-10-21 07:04:20|5861.87|5861.17|5861.87|5861.17|5862|5861.3|5861.75|5861.05|21
1729494270000|2024-10-21 07:04:30|5861.75|5861.05|5862|5861.3|5862|5861.3|5861.75|5861.05|34
1729494280000|2024-10-21 07:04:40|||||||||16
1729494290000|2024-10-21 07:04:50|||||||||9
1729494300000|2024-10-21 07:05:00|5862.25|5861.55|5862.5|5861.8|5862.5|5861.8|5862|5861.3|54
1729494310000|2024-10-21 07:05:10|5862.25|5861.55|5862.25|5861.55|5862.5|5861.8|5862.25|5861.55|52
1729494320000|2024-10-21 07:05:20|||||||||3
1729494330000|2024-10-21 07:05:30|5862|5861.3|5862.25|5861.55|5862.25|5861.55|5862|5861.3|39
1729494340000|2024-10-21 07:05:40|5862.5|5861.8|5862.25|5861.55|5862.5|5861.8|5862.25|5861.55|47
1729494350000|2024-10-21 07:05:50|5862.5|5861.8|5862.25|5861.55|5862.5|5861.8|5862.25|5861.55|20
1729494360000|2024-10-21 07:06:00|5862|5861.3|5862|5861.3|5862.25|5861.55|5862|5861.3|56
1729494370000|2024-10-21 07:06:10|5862.12|5861.42|5862|5861.3|5862.25|5861.55|5862|5861.3|23
1729494380000|2024-10-21 07:06:20|5862.12|5861.42|5862|5861.3|5862.25|5861.55|5862|5861.3|16
1729494390000|2024-10-21 07:06:30|5862.25|5861.55|5862.75|5862.05|5862.75|5862.05|5862.25|5861.55|17
1729494400000|2024-10-21 07:06:40|||||||||27
1729494410000|2024-10-21 07:06:50|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|27
1729494420000|2024-10-21 07:07:00|5862.25|5861.55|5862.5|5861.8|5862.5|5861.8|5862.25|5861.55|39
1729494430000|2024-10-21 07:07:10|5862.37|5861.67|5862.25|5861.55|5862.5|5861.8|5862.25|5861.55|19
1729494440000|2024-10-21 07:07:20|5862.37|5861.67|5862.75|5862.05|5862.75|5862.05|5862.25|5861.55|54
1729494450000|2024-10-21 07:07:30|5863|5862.3|5863|5862.3|5863|5862.3|5863|5862.3|16
1729494460000|2024-10-21 07:07:40|5863.25|5862.55|5863.25|5862.55|5863.25|5862.55|5863.25|5862.55|47
1729494470000|2024-10-21 07:07:50|5863|5862.3|5863|5862.3|5863|5862.3|5863|5862.3|25
1729494480000|2024-10-21 07:08:00|5863.25|5862.55|5863|5862.3|5863.25|5862.55|5863|5862.3|75
1729494490000|2024-10-21 07:08:10|5862.75|5862.05|5863.25|5862.55|5863.25|5862.55|5862.75|5862.05|48
1729494500000|2024-10-21 07:08:20|5863|5862.3|5863|5862.3|5863|5862.3|5863|5862.3|6
1729494510000|2024-10-21 07:08:30|5863.25|5862.55|5863.25|5862.55|5863.5|5862.8|5863.25|5862.55|53
1729494520000|2024-10-21 07:08:40|5863.5|5862.8|5863.5|5862.8|5863.5|5862.8|5863.5|5862.8|15
1729494530000|2024-10-21 07:08:50|5863.75|5863.05|5863.75|5863.05|5863.75|5863.05|5863.75|5863.05|57
1729494540000|2024-10-21 07:09:00|||||||||18
1729494550000|2024-10-21 07:09:10|5863.5|5862.8|5863.25|5862.55|5863.5|5862.8|5863.25|5862.55|27
1729494560000|2024-10-21 07:09:20|5863.37|5862.67|5863.5|5862.8|5863.5|5862.8|5863.25|5862.55|48
1729494570000|2024-10-21 07:09:30|5863.75|5863.05|5864|5863.3|5864|5863.3|5863.75|5863.05|33
1729494580000|2024-10-21 07:09:40|5864.25|5863.55|5864.25|5863.55|5864.37|5863.67|5864.12|5863.42|72
1729494590000|2024-10-21 07:09:50|5864|5863.3|5864.25|5863.55|5864.25|5863.55|5864|5863.3|9
1729494600000|2024-10-21 07:10:00|5864.5|5863.8|5864.25|5863.55|5864.5|5863.8|5864.25|5863.55|70
1729494610000|2024-10-21 07:10:10|5864|5863.3|5863.5|5862.8|5864|5863.3|5863.5|5862.8|101
1729494620000|2024-10-21 07:10:20|||||||||5
1729494640000|2024-10-21 07:10:40|5863.25|5862.55|5863.12|5862.42|5863.25|5862.55|5863|5862.3|53
1729494650000|2024-10-21 07:10:50|5863|5862.3|5862.75|5862.05|5863|5862.3|5862.75|5862.05|21
1729494660000|2024-10-21 07:11:00|5862.5|5861.8|5862.25|5861.55|5862.75|5862.05|5862.25|5861.55|53
1729494670000|2024-10-21 07:11:10|5862.5|5861.8|5862.75|5862.05|5862.75|5862.05|5862.5|5861.8|43
1729494680000|2024-10-21 07:11:20|5863|5862.3|5862.75|5862.05|5863|5862.3|5862.75|5862.05|24
1729494690000|2024-10-21 07:11:30|5863|5862.3|5863|5862.3|5863|5862.3|5862.75|5862.05|23
1729494700000|2024-10-21 07:11:40|5862.75|5862.05|5863|5862.3|5863|5862.3|5862.5|5861.8|82
1729494710000|2024-10-21 07:11:50|||||||||13
1729494720000|2024-10-21 07:12:00|5863.25|5862.55|5863.25|5862.55|5863.5|5862.8|5863.25|5862.55|25
1729494730000|2024-10-21 07:12:10|5863|5862.3|5863.25|5862.55|5863.37|5862.67|5863|5862.3|37
1729494740000|2024-10-21 07:12:20|||||||||5
1729494750000|2024-10-21 07:12:30|5863.5|5862.8|5863.5|5862.8|5863.75|5863.05|5863.5|5862.8|36
1729494760000|2024-10-21 07:12:40|5863.75|5863.05|5863.5|5862.8|5863.75|5863.05|5863.37|5862.67|12
1729494770000|2024-10-21 07:12:50|5863.62|5862.92|5863.75|5863.05|5863.75|5863.05|5863.5|5862.8|15
1729494780000|2024-10-21 07:13:00|5863.62|5862.92|5863.5|5862.8|5863.75|5863.05|5863.5|5862.8|10
1729494810000|2024-10-21 07:13:30|5863.75|5863.05|5864|5863.3|5864|5863.3|5863.75|5863.05|31
1729494820000|2024-10-21 07:13:40|5863.75|5863.05|5864.5|5863.8|5864.5|5863.8|5863.75|5863.05|113
1729494830000|2024-10-21 07:13:50|5864.25|5863.55|5864.25|5863.55|5864.25|5863.55|5864.25|5863.55|18
1729494840000|2024-10-21 07:14:00|5864|5863.3|5864|5863.3|5864|5863.3|5864|5863.3|23
1729494850000|2024-10-21 07:14:10|5863.75|5863.05|5864|5863.3|5864|5863.3|5863.75|5863.05|19
1729494860000|2024-10-21 07:14:20|5863.75|5863.05|5863.75|5863.05|5863.75|5863.05|5863.75|5863.05|4
1729494870000|2024-10-21 07:14:30|5863.87|5863.17|5863.75|5863.05|5864|5863.3|5863.75|5863.05|24
1729494880000|2024-10-21 07:14:40|5864|5863.3|5863.87|5863.17|5864|5863.3|5863.87|5863.17|29
1729494890000|2024-10-21 07:14:50|5864|5863.3|5864|5863.3|5864|5863.3|5863.75|5863.05|9
1729494900000|2024-10-21 07:15:00|5863.87|5863.17|5864|5863.3|5864|5863.3|5863.87|5863.17|15
1729494910000|2024-10-21 07:15:10|5864.25|5863.55|5864.12|5863.42|5864.25|5863.55|5864.12|5863.42|14
1729494920000|2024-10-21 07:15:20|5864|5863.3|5864.25|5863.55|5864.25|5863.55|5864|5863.3|19
1729494930000|2024-10-21 07:15:30|5864.12|5863.42|5864|5863.3|5864.12|5863.42|5864|5863.3|25
1729494940000|2024-10-21 07:15:40|5863.87|5863.17|5864|5863.3|5864|5863.3|5863.75|5863.05|67
1729494950000|2024-10-21 07:15:50|5863.75|5863.05|5863.75|5863.05|5863.75|5863.05|5863.62|5862.92|63
1729494960000|2024-10-21 07:16:00|5864|5863.3|5864|5863.3|5864|5863.3|5863.75|5863.05|21
1729494970000|2024-10-21 07:16:10|5864.25|5863.55|5864.25|5863.55|5864.25|5863.55|5864.25|5863.55|22
1729494980000|2024-10-21 07:16:20|5864|5863.3|5864|5863.3|5864|5863.3|5864|5863.3|42
1729494990000|2024-10-21 07:16:30|||||||||2
1729495000000|2024-10-21 07:16:40|5863.75|5863.05|5864.25|5863.55|5864.25|5863.55|5863.75|5863.05|37
1729495010000|2024-10-21 07:16:50|5864.37|5863.67|5864.25|5863.55|5864.37|5863.67|5864.25|5863.55|15
1729495020000|2024-10-21 07:17:00|5864.37|5863.67|5864.25|5863.55|5864.37|5863.67|5864.25|5863.55|38
1729495030000|2024-10-21 07:17:10|||||||||7
1729495040000|2024-10-21 07:17:20|||||||||3
1729495050000|2024-10-21 07:17:30|||||||||2
1729495060000|2024-10-21 07:17:40|5864|5863.3|5864|5863.3|5864|5863.3|5864|5863.3|19
1729495070000|2024-10-21 07:17:50|5863.75|5863.05|5863.75|5863.05|5863.75|5863.05|5863.75|5863.05|30
1729495080000|2024-10-21 07:18:00|5864|5863.3|5864|5863.3|5864|5863.3|5864|5863.3|12
1729495090000|2024-10-21 07:18:10|||||||||59
1729495100000|2024-10-21 07:18:20|5863.75|5863.05|5863.75|5863.05|5863.87|5863.17|5863.75|5863.05|21
1729495110000|2024-10-21 07:18:30|5863.5|5862.8|5863.5|5862.8|5863.5|5862.8|5863.5|5862.8|5
1729495120000|2024-10-21 07:18:40|5863.37|5862.67|5863|5862.3|5863.37|5862.67|5863|5862.3|27
1729495130000|2024-10-21 07:18:50|5863.25|5862.55|5863.25|5862.55|5863.25|5862.55|5863.25|5862.55|11
1729495140000|2024-10-21 07:19:00|5863|5862.3|5863.25|5862.55|5863.25|5862.55|5863|5862.3|28
1729495150000|2024-10-21 07:19:10|5863|5862.3|5863|5862.3|5863|5862.3|5863|5862.3|16
1729495160000|2024-10-21 07:19:20|5863.12|5862.42|5863.12|5862.42|5863.25|5862.55|5863|5862.3|20
1729495170000|2024-10-21 07:19:30|5863.25|5862.55|5863.12|5862.42|5863.25|5862.55|5863|5862.3|15
1729495180000|2024-10-21 07:19:40|5863.25|5862.55|5863.25|5862.55|5863.25|5862.55|5863.12|5862.42|7
1729495190000|2024-10-21 07:19:50|5863.5|5862.8|5863.5|5862.8|5863.5|5862.8|5863.5|5862.8|11
1729495200000|2024-10-21 07:20:00|5863.62|5862.92|5863.5|5862.8|5863.62|5862.92|5863.25|5862.55|49
1729495210000|2024-10-21 07:20:10|5863.75|5863.05|5863.5|5862.8|5863.75|5863.05|5863.5|5862.8|16
1729495220000|2024-10-21 07:20:20|||||||||6
1729495230000|2024-10-21 07:20:30|5863.25|5862.55|5863.25|5862.55|5863.25|5862.55|5863.25|5862.55|15
1729495240000|2024-10-21 07:20:40|5863.5|5862.8|5863.37|5862.67|5863.5|5862.8|5863.25|5862.55|26
1729495250000|2024-10-21 07:20:50|5863.25|5862.55|5863.25|5862.55|5863.25|5862.55|5863.25|5862.55|3
1729495260000|2024-10-21 07:21:00|5863.12|5862.42|5863.25|5862.55|5863.25|5862.55|5863.12|5862.42|19
1729495270000|2024-10-21 07:21:10|5863.12|5862.42|5863.5|5862.8|5863.5|5862.8|5863|5862.3|20
1729495280000|2024-10-21 07:21:20|||||||||2
1729495290000|2024-10-21 07:21:30|5863.75|5863.05|5863.75|5863.05|5863.75|5863.05|5863.75|5863.05|9
1729495300000|2024-10-21 07:21:40|||||||||2
1729495310000|2024-10-21 07:21:50|5863.5|5862.8|5863.62|5862.92|5863.75|5863.05|5863.5|5862.8|20
1729495320000|2024-10-21 07:22:00|5863.75|5863.05|5864.25|5863.55|5864.25|5863.55|5863.75|5863.05|28
1729495330000|2024-10-21 07:22:10|||||||||17
1729495340000|2024-10-21 07:22:20|5864|5863.3|5864.25|5863.55|5864.25|5863.55|5864|5863.3|13
1729495350000|2024-10-21 07:22:30|5864.12|5863.42|5864|5863.3|5864.12|5863.42|5864|5863.3|8
1729495360000|2024-10-21 07:22:40|5863.75|5863.05|5863.5|5862.8|5863.75|5863.05|5863.5|5862.8|26
1729495370000|2024-10-21 07:22:50|||||||||2
1729495380000|2024-10-21 07:23:00|5863.75|5863.05|5863.75|5863.05|5863.75|5863.05|5863.5|5862.8|29
1729495390000|2024-10-21 07:23:10|5863.62|5862.92|5863.75|5863.05|5863.75|5863.05|5863.62|5862.92|6
1729495400000|2024-10-21 07:23:20|5863.62|5862.92|5863.75|5863.05|5863.75|5863.05|5863.5|5862.8|36
1729495410000|2024-10-21 07:23:30|5863.87|5863.17|5863.75|5863.05|5863.87|5863.17|5863.75|5863.05|16
1729495420000|2024-10-21 07:23:40|5863.5|5862.8|5863.5|5862.8|5863.5|5862.8|5863.5|5862.8|13
1729495430000|2024-10-21 07:23:50|5863.62|5862.92|5863.75|5863.05|5863.75|5863.05|5863.62|5862.92|4
1729495440000|2024-10-21 07:24:00|5863.5|5862.8|5863.62|5862.92|5863.75|5863.05|5863.5|5862.8|22
1729495450000|2024-10-21 07:24:10|5863.5|5862.8|5863.25|5862.55|5863.5|5862.8|5863.25|5862.55|13
1729495460000|2024-10-21 07:24:20|5863.37|5862.67|5863.25|5862.55|5863.5|5862.8|5863.25|5862.55|14
1729495470000|2024-10-21 07:24:30|5863.5|5862.8|5863.5|5862.8|5863.5|5862.8|5863.37|5862.67|16
1729495480000|2024-10-21 07:24:40|5863.37|5862.67|5863.25|5862.55|5863.37|5862.67|5863.25|5862.55|3
1729495490000|2024-10-21 07:24:50|||||||||1
1729495500000|2024-10-21 07:25:00|5863|5862.3|5863.5|5862.8|5863.75|5863.05|5862.87|5862.17|117
1729495510000|2024-10-21 07:25:10|5863.75|5863.05|5863|5862.3|5863.75|5863.05|5863|5862.3|94
1729495520000|2024-10-21 07:25:20|||||||||30
1729495530000|2024-10-21 07:25:30|||||||||1
1729495540000|2024-10-21 07:25:40|5862.5|5861.8|5862|5861.3|5862.5|5861.8|5862|5861.3|82
1729495550000|2024-10-21 07:25:50|5861.75|5861.05|5861.75|5861.05|5861.75|5861.05|5861.75|5861.05|18
1729495560000|2024-10-21 07:26:00|5861.62|5860.92|5861.25|5860.55|5861.75|5861.05|5861.25|5860.55|59
1729495570000|2024-10-21 07:26:10|5861.5|5860.8|5861.5|5860.8|5861.5|5860.8|5861.5|5860.8|13
1729495580000|2024-10-21 07:26:20|5861.37|5860.67|5861.5|5860.8|5861.5|5860.8|5861.37|5860.67|10
1729495590000|2024-10-21 07:26:30|||||||||9
1729495600000|2024-10-21 07:26:40|5861.75|5861.05|5861.5|5860.8|5861.75|5861.05|5861.5|5860.8|24
1729495610000|2024-10-21 07:26:50|5861.75|5861.05|5861.62|5860.92|5861.75|5861.05|5861.62|5860.92|8
1729495620000|2024-10-21 07:27:00|5861.5|5860.8|5861|5860.3|5861.5|5860.8|5860.87|5860.17|40
1729495630000|2024-10-21 07:27:10|5861.25|5860.55|5861|5860.3|5861.25|5860.55|5861|5860.3|28
1729495640000|2024-10-21 07:27:20|5861.25|5860.55|5861.25|5860.55|5861.25|5860.55|5861.25|5860.55|12
1729495650000|2024-10-21 07:27:30|5861|5860.3|5861|5860.3|5861|5860.3|5861|5860.3|7
1729495660000|2024-10-21 07:27:40|5861.12|5860.42|5861.12|5860.42|5861.25|5860.55|5861.12|5860.42|4
1729495670000|2024-10-21 07:27:50|5861.25|5860.55|5861.25|5860.55|5861.25|5860.55|5861|5860.3|17
1729495680000|2024-10-21 07:28:00|5861.5|5860.8|5861.5|5860.8|5861.5|5860.8|5861.5|5860.8|7
1729495690000|2024-10-21 07:28:10|5861.37|5860.67|5861.37|5860.67|5861.37|5860.67|5861.25|5860.55|39
1729495700000|2024-10-21 07:28:20|5861.5|5860.8|5861.5|5860.8|5861.5|5860.8|5861.5|5860.8|6
1729495710000|2024-10-21 07:28:30|5861.25|5860.55|5861.25|5860.55|5861.5|5860.8|5861.25|5860.55|8
1729495720000|2024-10-21 07:28:40|5861|5860.3|5861|5860.3|5861|5860.3|5860.75|5860.05|12
1729495730000|2024-10-21 07:28:50|5860.87|5860.17|5861.25|5860.55|5861.25|5860.55|5860.87|5860.17|20
1729495740000|2024-10-21 07:29:00|5861|5860.3|5860.75|5860.05|5861|5860.3|5860.75|5860.05|24
1729495750000|2024-10-21 07:29:10|5860.5|5859.8|5860.75|5860.05|5860.75|5860.05|5860.5|5859.8|34
1729495760000|2024-10-21 07:29:20|5860.5|5859.8|5860.5|5859.8|5860.5|5859.8|5860.5|5859.8|31
1729495770000|2024-10-21 07:29:30|5860.62|5859.92|5860.5|5859.8|5860.75|5860.05|5860.5|5859.8|22
1729495780000|2024-10-21 07:29:40|||||||||10
1729495790000|2024-10-21 07:29:50|||||||||11
1729495800000|2024-10-21 07:30:00|5860.75|5860.05|5860.5|5859.8|5861.25|5860.55|5860.5|5859.8|75
1729495810000|2024-10-21 07:30:10|5860.25|5859.55|5860.25|5859.55|5860.25|5859.55|5860.25|5859.55|12
1729495820000|2024-10-21 07:30:20|5860|5859.3|5860.25|5859.55|5860.25|5859.55|5860|5859.3|78
1729495830000|2024-10-21 07:30:30|5860|5859.3|5859.75|5859.05|5860|5859.3|5859.75|5859.05|14
1729495840000|2024-10-21 07:30:40|5860|5859.3|5860|5859.3|5860.25|5859.55|5860|5859.3|45
1729495850000|2024-10-21 07:30:50|5860.12|5859.42|5860.12|5859.42|5860.25|5859.55|5860|5859.3|25
1729495860000|2024-10-21 07:31:00|5860.25|5859.55|5860.25|5859.55|5860.25|5859.55|5860.25|5859.55|6
1729495870000|2024-10-21 07:31:10|5860.5|5859.8|5860.25|5859.55|5860.5|5859.8|5860.25|5859.55|28
1729495880000|2024-10-21 07:31:20|5860.5|5859.8|5860.5|5859.8|5860.5|5859.8|5860.5|5859.8|8
1729495890000|2024-10-21 07:31:30|5860.25|5859.55|5861.25|5860.55|5861.25|5860.55|5860.25|5859.55|65
1729495900000|2024-10-21 07:31:40|5861.5|5860.8|5861.5|5860.8|5861.5|5860.8|5861.5|5860.8|21
1729495910000|2024-10-21 07:31:50|5861.25|5860.55|5861.5|5860.8|5861.5|5860.8|5861.25|5860.55|16
1729495920000|2024-10-21 07:32:00|5861.25|5860.55|5861.75|5861.05|5862|5861.3|5861.25|5860.55|74
1729495930000|2024-10-21 07:32:10|||||||||1
1729495940000|2024-10-21 07:32:20|5861.87|5861.17|5862|5861.3|5862|5861.3|5861.75|5861.05|6
1729495950000|2024-10-21 07:32:30|5862.25|5861.55|5862.12|5861.42|5862.25|5861.55|5862|5861.3|27
1729495960000|2024-10-21 07:32:40|5862.25|5861.55|5862|5861.3|5862.25|5861.55|5862|5861.3|19
1729495970000|2024-10-21 07:32:50|5862.25|5861.55|5862.12|5861.42|5862.25|5861.55|5862.12|5861.42|1
1729495980000|2024-10-21 07:33:00|5862|5861.3|5862.25|5861.55|5862.25|5861.55|5862|5861.3|1
1729495990000|2024-10-21 07:33:10|5862.5|5861.8|5862.5|5861.8|5862.75|5862.05|5862.5|5861.8|29
1729496000000|2024-10-21 07:33:20|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|4
1729496010000|2024-10-21 07:33:30|5862|5861.3|5862.25|5861.55|5862.25|5861.55|5862|5861.3|13
1729496020000|2024-10-21 07:33:40|5862|5861.3|5862|5861.3|5862|5861.3|5862|5861.3|12
1729496030000|2024-10-21 07:33:50|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|27
1729496040000|2024-10-21 07:34:00|5862.12|5861.42|5862.5|5861.8|5862.5|5861.8|5862.12|5861.42|22
1729496050000|2024-10-21 07:34:10|||||||||29
1729496060000|2024-10-21 07:34:20|5862.37|5861.67|5862.25|5861.55|5862.37|5861.67|5862|5861.3|46
1729496070000|2024-10-21 07:34:30|5862|5861.3|5862|5861.3|5862.12|5861.42|5862|5861.3|8
1729496080000|2024-10-21 07:34:40|5861.75|5861.05|5862|5861.3|5862|5861.3|5861.75|5861.05|18
1729496090000|2024-10-21 07:34:50|5861.87|5861.17|5861.75|5861.05|5861.87|5861.17|5861.75|5861.05|2
1729496100000|2024-10-21 07:35:00|5861.5|5860.8|5861.5|5860.8|5861.5|5860.8|5861.5|5860.8|45
1729496110000|2024-10-21 07:35:10|5861.75|5861.05|5861.75|5861.05|5861.75|5861.05|5861.75|5861.05|4
1729496120000|2024-10-21 07:35:20|5862|5861.3|5862|5861.3|5862|5861.3|5862|5861.3|15
1729496130000|2024-10-21 07:35:30|5861.75|5861.05|5862|5861.3|5862|5861.3|5861.75|5861.05|12
1729496140000|2024-10-21 07:35:40|5861.75|5861.05|5862|5861.3|5862|5861.3|5861.75|5861.05|4
1729496160000|2024-10-21 07:36:00|||||||||16
1729496170000|2024-10-21 07:36:10|||||||||20
1729496180000|2024-10-21 07:36:20|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|7
1729496190000|2024-10-21 07:36:30|5862|5861.3|5862.5|5861.8|5862.5|5861.8|5862|5861.3|19
1729496200000|2024-10-21 07:36:40|5862.62|5861.92|5862.62|5861.92|5862.62|5861.92|5862.62|5861.92|18
1729496210000|2024-10-21 07:36:50|5862.75|5862.05|5863|5862.3|5863|5862.3|5862.75|5862.05|23
1729496220000|2024-10-21 07:37:00|5862.75|5862.05|5863|5862.3|5863|5862.3|5862.75|5862.05|17
1729496230000|2024-10-21 07:37:10|5862.87|5862.17|5862.75|5862.05|5862.87|5862.17|5862.75|5862.05|19
1729496240000|2024-10-21 07:37:20|5863|5862.3|5862.75|5862.05|5863|5862.3|5862.75|5862.05|22
1729496250000|2024-10-21 07:37:30|||||||||20
1729496260000|2024-10-21 07:37:40|5863|5862.3|5863.12|5862.42|5863.25|5862.55|5863|5862.3|14
1729496270000|2024-10-21 07:37:50|5863.25|5862.55|5863|5862.3|5863.25|5862.55|5863|5862.3|0
1729496280000|2024-10-21 07:38:00|||||||||8
1729496290000|2024-10-21 07:38:10|5862.75|5862.05|5863|5862.3|5863|5862.3|5862.75|5862.05|15
1729496300000|2024-10-21 07:38:20|5863.25|5862.55|5863.25|5862.55|5863.25|5862.55|5863.25|5862.55|19
1729496310000|2024-10-21 07:38:30|5863.5|5862.8|5863.25|5862.55|5863.5|5862.8|5863.25|5862.55|14
1729496320000|2024-10-21 07:38:40|||||||||2
1729496330000|2024-10-21 07:38:50|5863.37|5862.67|5863.5|5862.8|5863.5|5862.8|5863.37|5862.67|9
1729496340000|2024-10-21 07:39:00|5863.75|5863.05|5863.75|5863.05|5863.75|5863.05|5863.75|5863.05|44
1729496350000|2024-10-21 07:39:10|5864|5863.3|5864.25|5863.55|5864.25|5863.55|5864|5863.3|77
1729496360000|2024-10-21 07:39:20|5864.12|5863.42|5864.5|5863.8|5864.5|5863.8|5864.12|5863.42|78
1729496370000|2024-10-21 07:39:30|||||||||22
1729496380000|2024-10-21 07:39:40|5864.62|5863.92|5864.5|5863.8|5864.62|5863.92|5864.5|5863.8|36
1729496390000|2024-10-21 07:39:50|5864.62|5863.92|5864.75|5864.05|5864.75|5864.05|5864.5|5863.8|30
1729496400000|2024-10-21 07:40:00|5865|5864.3|5865|5864.3|5865|5864.3|5865|5864.3|24
1729496410000|2024-10-21 07:40:10|5864.5|5863.8|5864.5|5863.8|5864.5|5863.8|5864.5|5863.8|33
1729496420000|2024-10-21 07:40:20|5864.25|5863.55|5864|5863.3|5864.5|5863.8|5864|5863.3|57
1729496430000|2024-10-21 07:40:30|5864.25|5863.55|5864.25|5863.55|5864.25|5863.55|5864.12|5863.42|18
1729496440000|2024-10-21 07:40:40|5864.5|5863.8|5864.5|5863.8|5864.5|5863.8|5864.5|5863.8|4
1729496450000|2024-10-21 07:40:50|5864.25|5863.55|5864|5863.3|5864.37|5863.67|5864|5863.3|5
1729496460000|2024-10-21 07:41:00|5863.75|5863.05|5863.75|5863.05|5863.87|5863.17|5863.75|5863.05|13
1729496470000|2024-10-21 07:41:10|||||||||2
1729496480000|2024-10-21 07:41:20|5864|5863.3|5864|5863.3|5864|5863.3|5864|5863.3|11
1729496490000|2024-10-21 07:41:30|||||||||15
1729496500000|2024-10-21 07:41:40|5863.87|5863.17|5864|5863.3|5864.25|5863.55|5863.87|5863.17|10
1729496510000|2024-10-21 07:41:50|||||||||1
1729496520000|2024-10-21 07:42:00|5864.25|5863.55|5864|5863.3|5864.25|5863.55|5864|5863.3|14
1729496530000|2024-10-21 07:42:10|||||||||1
1729496540000|2024-10-21 07:42:20|||||||||1
1729496550000|2024-10-21 07:42:30|5864.25|5863.55|5864.25|5863.55|5864.25|5863.55|5864.25|5863.55|9
1729496560000|2024-10-21 07:42:40|5864|5863.3|5864|5863.3|5864|5863.3|5864|5863.3|8
1729496570000|2024-10-21 07:42:50|5864.25|5863.55|5864|5863.3|5864.25|5863.55|5864|5863.3|7
1729496580000|2024-10-21 07:43:00|5863.87|5863.17|5864.25|5863.55|5864.25|5863.55|5863.87|5863.17|13
1729496590000|2024-10-21 07:43:10|5864.5|5863.8|5864.5|5863.8|5864.5|5863.8|5864.5|5863.8|8
1729496600000|2024-10-21 07:43:20|5864.37|5863.67|5864.5|5863.8|5864.5|5863.8|5864.25|5863.55|34
1729496610000|2024-10-21 07:43:30|||||||||7
1729496620000|2024-10-21 07:43:40|5864.25|5863.55|5864.62|5863.92|5864.62|5863.92|5864.25|5863.55|15
1729496630000|2024-10-21 07:43:50|5864.5|5863.8|5864.5|5863.8|5864.5|5863.8|5864.5|5863.8|0
1729496640000|2024-10-21 07:44:00|5864.75|5864.05|5865|5864.3|5865|5864.3|5864.75|5864.05|39
1729496650000|2024-10-21 07:44:10|||||||||8
1729496660000|2024-10-21 07:44:20|5864.75|5864.05|5864.75|5864.05|5864.87|5864.17|5864.62|5863.92|29
1729496670000|2024-10-21 07:44:30|5864.5|5863.8|5864.25|5863.55|5864.5|5863.8|5864.25|5863.55|9
1729496680000|2024-10-21 07:44:40|5864|5863.3|5864|5863.3|5864.25|5863.55|5864|5863.3|20
1729496690000|2024-10-21 07:44:50|||||||||14
1729496700000|2024-10-21 07:45:00|5864.12|5863.42|5864.25|5863.55|5864.25|5863.55|5864|5863.3|15
1729496710000|2024-10-21 07:45:10|5864.37|5863.67|5864|5863.3|5864.5|5863.8|5864|5863.3|11
1729496720000|2024-10-21 07:45:20|5863.87|5863.17|5864.25|5863.55|5864.25|5863.55|5863.87|5863.17|9
1729496730000|2024-10-21 07:45:30|5864.5|5863.8|5864.75|5864.05|5864.75|5864.05|5864.5|5863.8|29
1729496740000|2024-10-21 07:45:40|5864.5|5863.8|5864.5|5863.8|5864.5|5863.8|5864.5|5863.8|10
1729496750000|2024-10-21 07:45:50|5864.62|5863.92|5864.75|5864.05|5864.75|5864.05|5864.62|5863.92|5
1729496760000|2024-10-21 07:46:00|5864.62|5863.92|5865|5864.3|5865|5864.3|5864.62|5863.92|15
1729496770000|2024-10-21 07:46:10|5864.75|5864.05|5864.5|5863.8|5864.75|5864.05|5864.5|5863.8|11
1729496780000|2024-10-21 07:46:20|5864.75|5864.05|5864.75|5864.05|5864.75|5864.05|5864.75|5864.05|9
1729496790000|2024-10-21 07:46:30|5864.62|5863.92|5864.62|5863.92|5864.62|5863.92|5864.62|5863.92|15
1729496800000|2024-10-21 07:46:40|5864.75|5864.05|5864.5|5863.8|5864.75|5864.05|5864.5|5863.8|0
1729496820000|2024-10-21 07:47:00|5864.62|5863.92|5864.5|5863.8|5864.75|5864.05|5864.5|5863.8|9
1729496830000|2024-10-21 07:47:10|5864.75|5864.05|5864.75|5864.05|5864.75|5864.05|5864.75|5864.05|5
1729496840000|2024-10-21 07:47:20|5865|5864.3|5865|5864.3|5865|5864.3|5865|5864.3|7
1729496850000|2024-10-21 07:47:30|5864.87|5864.17|5865|5864.3|5865|5864.3|5864.87|5864.17|15
1729496860000|2024-10-21 07:47:40|5864.75|5864.05|5865|5864.3|5865|5864.3|5864.75|5864.05|22
1729496870000|2024-10-21 07:47:50|||||||||3
1729496880000|2024-10-21 07:48:00|5865.25|5864.55|5865.25|5864.55|5865.25|5864.55|5865.25|5864.55|57
1729496890000|2024-10-21 07:48:10|5865|5864.3|5864.75|5864.05|5865|5864.3|5864.75|5864.05|13
1729496900000|2024-10-21 07:48:20|5864.62|5863.92|5865|5864.3|5865|5864.3|5864.62|5863.92|18
1729496910000|2024-10-21 07:48:30|5864.87|5864.17|5865|5864.3|5865|5864.3|5864.87|5864.17|8
1729496920000|2024-10-21 07:48:40|5864.87|5864.17|5865|5864.3|5865|5864.3|5864.87|5864.17|8
1729496930000|2024-10-21 07:48:50|5864.87|5864.17|5865|5864.3|5865|5864.3|5864.75|5864.05|13
1729496940000|2024-10-21 07:49:00|5865.12|5864.42|5864.75|5864.05|5865.12|5864.42|5864.75|5864.05|54
1729496950000|2024-10-21 07:49:10|5864.87|5864.17|5865|5864.3|5865|5864.3|5864.75|5864.05|22
1729496960000|2024-10-21 07:49:20|5865.25|5864.55|5865.25|5864.55|5865.25|5864.55|5865.25|5864.55|13
1729496970000|2024-10-21 07:49:30|||||||||14
1729496980000|2024-10-21 07:49:40|||||||||14
1729496990000|2024-10-21 07:49:50|5865.12|5864.42|5864.87|5864.17|5865.12|5864.42|5864.87|5864.17|32
1729497000000|2024-10-21 07:50:00|5864.75|5864.05|5864.75|5864.05|5865|5864.3|5864.75|5864.05|8
1729497010000|2024-10-21 07:50:10|5864.5|5863.8|5864.5|5863.8|5864.75|5864.05|5864.5|5863.8|14
1729497020000|2024-10-21 07:50:20|5864.62|5863.92|5864.75|5864.05|5864.75|5864.05|5864.5|5863.8|15
1729497030000|2024-10-21 07:50:30|5864.62|5863.92|5864.5|5863.8|5864.62|5863.92|5864.5|5863.8|13
1729497040000|2024-10-21 07:50:40|||||||||14
1729497060000|2024-10-21 07:51:00|5864.25|5863.55|5864.25|5863.55|5864.25|5863.55|5864.25|5863.55|25
1729497070000|2024-10-21 07:51:10|5864.12|5863.42|5864.12|5863.42|5864.12|5863.42|5864.12|5863.42|4
1729497080000|2024-10-21 07:51:20|5864.25|5863.55|5864.5|5863.8|5864.5|5863.8|5864.12|5863.42|24
1729497090000|2024-10-21 07:51:30|5864.25|5863.55|5864.25|5863.55|5864.25|5863.55|5864.25|5863.55|8
1729497100000|2024-10-21 07:51:40|||||||||1
1729497110000|2024-10-21 07:51:50|5864.5|5863.8|5864.5|5863.8|5864.5|5863.8|5864.5|5863.8|7
1729497120000|2024-10-21 07:52:00|5864.25|5863.55|5864|5863.3|5864.25|5863.55|5864|5863.3|22
1729497130000|2024-10-21 07:52:10|5863.75|5863.05|5863.5|5862.8|5863.75|5863.05|5863.5|5862.8|36
1729497140000|2024-10-21 07:52:20|5863.62|5862.92|5863.75|5863.05|5863.75|5863.05|5863.5|5862.8|23
1729497150000|2024-10-21 07:52:30|||||||||6
1729497160000|2024-10-21 07:52:40|5863.5|5862.8|5863.5|5862.8|5863.5|5862.8|5863.5|5862.8|12
1729497170000|2024-10-21 07:52:50|5863.25|5862.55|5863.25|5862.55|5863.25|5862.55|5863.25|5862.55|11
1729497180000|2024-10-21 07:53:00|||||||||4
1729497190000|2024-10-21 07:53:10|||||||||3
1729497200000|2024-10-21 07:53:20|5863.5|5862.8|5863.5|5862.8|5863.5|5862.8|5863.5|5862.8|26
1729497210000|2024-10-21 07:53:30|5863.75|5863.05|5863.25|5862.55|5863.75|5863.05|5863.25|5862.55|40
1729497220000|2024-10-21 07:53:40|5863.5|5862.8|5863.25|5862.55|5863.5|5862.8|5863.25|5862.55|2
1729497230000|2024-10-21 07:53:50|||||||||1
1729497240000|2024-10-21 07:54:00|5863|5862.3|5863|5862.3|5863|5862.3|5863|5862.3|7
1729497260000|2024-10-21 07:54:20|5863.25|5862.55|5863.25|5862.55|5863.25|5862.55|5863|5862.3|31
1729497270000|2024-10-21 07:54:30|5863.5|5862.8|5863.5|5862.8|5863.75|5863.05|5863.5|5862.8|16
1729497280000|2024-10-21 07:54:40|5863.25|5862.55|5863.37|5862.67|5863.5|5862.8|5863.25|5862.55|40
1729497290000|2024-10-21 07:54:50|5863.5|5862.8|5863.25|5862.55|5863.5|5862.8|5863.25|5862.55|9
1729497300000|2024-10-21 07:55:00|5863|5862.3|5863.25|5862.55|5863.25|5862.55|5862.87|5862.17|28
1729497310000|2024-10-21 07:55:10|||||||||1
1729497320000|2024-10-21 07:55:20|5863.37|5862.67|5863.37|5862.67|5863.37|5862.67|5863.37|5862.67|11
1729497330000|2024-10-21 07:55:30|5863.5|5862.8|5863.12|5862.42|5863.5|5862.8|5863|5862.3|7
1729497340000|2024-10-21 07:55:40|5863.25|5862.55|5863.25|5862.55|5863.25|5862.55|5863.12|5862.42|0
1729497350000|2024-10-21 07:55:50|5863.12|5862.42|5863|5862.3|5863.12|5862.42|5863|5862.3|2
1729497360000|2024-10-21 07:56:00|5862.87|5862.17|5862.75|5862.05|5862.87|5862.17|5862.75|5862.05|5
1729497370000|2024-10-21 07:56:10|5862.87|5862.17|5862.5|5861.8|5862.87|5862.17|5862.5|5861.8|23
1729497380000|2024-10-21 07:56:20|5862.62|5861.92|5863|5862.3|5863|5862.3|5862.62|5861.92|43
1729497390000|2024-10-21 07:56:30|||||||||3
1729497400000|2024-10-21 07:56:40|5862.87|5862.17|5862.5|5861.8|5862.87|5862.17|5862.5|5861.8|21
1729497410000|2024-10-21 07:56:50|5862.62|5861.92|5862.5|5861.8|5862.75|5862.05|5862.5|5861.8|13
1729497420000|2024-10-21 07:57:00|5862.75|5862.05|5862.75|5862.05|5862.75|5862.05|5862.62|5861.92|4
1729497430000|2024-10-21 07:57:10|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|55
1729497440000|2024-10-21 07:57:20|5862.37|5861.67|5862|5861.3|5862.37|5861.67|5862|5861.3|93
1729497450000|2024-10-21 07:57:30|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|37
1729497460000|2024-10-21 07:57:40|5862|5861.3|5862|5861.3|5862|5861.3|5862|5861.3|13
1729497470000|2024-10-21 07:57:50|5861.75|5861.05|5861.75|5861.05|5861.75|5861.05|5861.75|5861.05|13
1729497480000|2024-10-21 07:58:00|5862|5861.3|5861.75|5861.05|5862|5861.3|5861.75|5861.05|18
1729497490000|2024-10-21 07:58:10|||||||||1
1729497500000|2024-10-21 07:58:20|||||||||1
1729497510000|2024-10-21 07:58:30|||||||||9
1729497520000|2024-10-21 07:58:40|||||||||5
1729497530000|2024-10-21 07:58:50|5862|5861.3|5862|5861.3|5862.25|5861.55|5862|5861.3|81
1729497540000|2024-10-21 07:59:00|5862.25|5861.55|5862|5861.3|5862.25|5861.55|5862|5861.3|36
1729497550000|2024-10-21 07:59:10|5861.75|5861.05|5861.75|5861.05|5861.75|5861.05|5861.75|5861.05|5
1729497560000|2024-10-21 07:59:20|5861.87|5861.17|5862|5861.3|5862|5861.3|5861.87|5861.17|9
1729497570000|2024-10-21 07:59:30|5861.87|5861.17|5861.87|5861.17|5862|5861.3|5861.75|5861.05|11
1729497580000|2024-10-21 07:59:40|5862|5861.3|5861.75|5861.05|5862|5861.3|5861.75|5861.05|0
1729497590000|2024-10-21 07:59:50|5861.62|5860.92|5861.5|5860.8|5861.62|5860.92|5861.5|5860.8|19
1729497600000|2024-10-21 08:00:00|5861.25|5860.55|5861.25|5860.55|5861.5|5860.8|5861.25|5860.55|94
1729497610000|2024-10-21 08:00:10|5861.37|5860.67|5861.5|5860.8|5861.5|5860.8|5861.25|5860.55|32
1729497620000|2024-10-21 08:00:20|||||||||19
1729497630000|2024-10-21 08:00:30|||||||||24
1729497640000|2024-10-21 08:00:40|5861.75|5861.05|5861.5|5860.8|5861.75|5861.05|5861.25|5860.55|34
1729497650000|2024-10-21 08:00:50|5861.62|5860.92|5861|5860.3|5861.75|5861.05|5861|5860.3|92
1729497660000|2024-10-21 08:01:00|5861.25|5860.55|5862.25|5861.55|5862.25|5861.55|5861.25|5860.55|116
1729497670000|2024-10-21 08:01:10|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|5862.37|5861.67|15
1729497680000|2024-10-21 08:01:20|5862.25|5861.55|5862.5|5861.8|5862.5|5861.8|5862.25|5861.55|31
1729497690000|2024-10-21 08:01:30|5862.75|5862.05|5863|5862.3|5863|5862.3|5862.75|5862.05|35
1729497700000|2024-10-21 08:01:40|5863.25|5862.55|5863|5862.3|5863.25|5862.55|5863|5862.3|39
1729497710000|2024-10-21 08:01:50|5863.12|5862.42|5863.25|5862.55|5863.25|5862.55|5863|5862.3|65
1729497720000|2024-10-21 08:02:00|5863.5|5862.8|5863.75|5863.05|5863.75|5863.05|5863.5|5862.8|43
1729497730000|2024-10-21 08:02:10|5864|5863.3|5864|5863.3|5864|5863.3|5864|5863.3|21
1729497740000|2024-10-21 08:02:20|5863.75|5863.05|5863.75|5863.05|5864|5863.3|5863.75|5863.05|40
1729497750000|2024-10-21 08:02:30|5863.62|5862.92|5863.75|5863.05|5863.75|5863.05|5863.25|5862.55|50
1729497760000|2024-10-21 08:02:40|5864|5863.3|5864|5863.3|5864|5863.3|5863.87|5863.17|25
1729497770000|2024-10-21 08:02:50|5863.87|5863.17|5863.87|5863.17|5863.87|5863.17|5863.87|5863.17|8
1729497780000|2024-10-21 08:03:00|5863.75|5863.05|5864.25|5863.55|5864.25|5863.55|5863.75|5863.05|20
1729497790000|2024-10-21 08:03:10|5864|5863.3|5864|5863.3|5864.12|5863.42|5864|5863.3|35
1729497800000|2024-10-21 08:03:20|5864.25|5863.55|5864.25|5863.55|5864.25|5863.55|5864.25|5863.55|3
1729497810000|2024-10-21 08:03:30|5864|5863.3|5864|5863.3|5864|5863.3|5864|5863.3|5
1729497820000|2024-10-21 08:03:40|5864.25|5863.55|5864|5863.3|5864.25|5863.55|5864|5863.3|25
1729497830000|2024-10-21 08:03:50|5863.75|5863.05|5864|5863.3|5864|5863.3|5863.75|5863.05|18
1729497840000|2024-10-21 08:04:00|5864.25|5863.55|5864.25|5863.55|5864.5|5863.8|5864.25|5863.55|31
1729497850000|2024-10-21 08:04:10|5864|5863.3|5863.5|5862.8|5864|5863.3|5863.5|5862.8|29
1729497860000|2024-10-21 08:04:20|5863.37|5862.67|5863.25|5862.55|5863.37|5862.67|5863.25|5862.55|21
1729497870000|2024-10-21 08:04:30|5863.37|5862.67|5863.5|5862.8|5863.5|5862.8|5863.37|5862.67|12
1729497880000|2024-10-21 08:04:40|5863.37|5862.67|5863.5|5862.8|5863.5|5862.8|5863.37|5862.67|23
1729497890000|2024-10-21 08:04:50|||||||||2
1729497900000|2024-10-21 08:05:00|5863.75|5863.05|5863.5|5862.8|5863.75|5863.05|5863.5|5862.8|22
1729497910000|2024-10-21 08:05:10|5863.25|5862.55|5863.12|5862.42|5863.37|5862.67|5863.12|5862.42|108
1729497920000|2024-10-21 08:05:20|5863.25|5862.55|5863|5862.3|5863.25|5862.55|5863|5862.3|29
1729497930000|2024-10-21 08:05:30|5863.25|5862.55|5863.25|5862.55|5863.25|5862.55|5863.25|5862.55|10
1729497940000|2024-10-21 08:05:40|5863.5|5862.8|5863.5|5862.8|5863.5|5862.8|5863.5|5862.8|8
1729497950000|2024-10-21 08:05:50|5863.75|5863.05|5863.75|5863.05|5863.75|5863.05|5863.75|5863.05|8
1729497960000|2024-10-21 08:06:00|5863.5|5862.8|5863.25|5862.55|5863.5|5862.8|5863.25|5862.55|23
1729497970000|2024-10-21 08:06:10|||||||||6
1729497980000|2024-10-21 08:06:20|||||||||16
1729497990000|2024-10-21 08:06:30|5863.5|5862.8|5863.25|5862.55|5863.5|5862.8|5863.25|5862.55|23
1729498000000|2024-10-21 08:06:40|||||||||11
1729498020000|2024-10-21 08:07:00|5863.12|5862.42|5863|5862.3|5863.12|5862.42|5863|5862.3|38
1729498030000|2024-10-21 08:07:10|5863.25|5862.55|5863.25|5862.55|5863.25|5862.55|5863.25|5862.55|10
1729498040000|2024-10-21 08:07:20|5863.5|5862.8|5863.75|5863.05|5863.75|5863.05|5863.5|5862.8|32
1729498050000|2024-10-21 08:07:30|5863.5|5862.8|5863.5|5862.8|5863.5|5862.8|5863.5|5862.8|10
1729498060000|2024-10-21 08:07:40|5863.75|5863.05|5863.75|5863.05|5863.75|5863.05|5863.75|5863.05|9
1729498070000|2024-10-21 08:07:50|5863.5|5862.8|5863.75|5863.05|5863.75|5863.05|5863.5|5862.8|10
1729498090000|2024-10-21 08:08:10|||||||||13
1729498100000|2024-10-21 08:08:20|||||||||5
1729498110000|2024-10-21 08:08:30|5864|5863.3|5864|5863.3|5864|5863.3|5864|5863.3|8
1729498160000|2024-10-21 08:09:20|5864.25|5863.55|5864|5863.3|5864.25|5863.55|5864|5863.3|57
1729498170000|2024-10-21 08:09:30|5863.75|5863.05|5863.75|5863.05|5864|5863.3|5863.75|5863.05|39
1729498180000|2024-10-21 08:09:40|5863.62|5862.92|5863.5|5862.8|5863.62|5862.92|5863.5|5862.8|12
1729498190000|2024-10-21 08:09:50|5863.37|5862.67|5863.25|5862.55|5863.5|5862.8|5863.25|5862.55|20
1729498200000|2024-10-21 08:10:00|5863.37|5862.67|5862.75|5862.05|5863.5|5862.8|5862.75|5862.05|63
1729498210000|2024-10-21 08:10:10|||||||||1
1729498220000|2024-10-21 08:10:20|||||||||5
1729498230000|2024-10-21 08:10:30|||||||||44
1729498240000|2024-10-21 08:10:40|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|17
1729498250000|2024-10-21 08:10:50|5862.75|5862.05|5862.75|5862.05|5862.75|5862.05|5862.75|5862.05|55
1729498270000|2024-10-21 08:11:10|5863|5862.3|5863|5862.3|5863|5862.3|5863|5862.3|19
1729498280000|2024-10-21 08:11:20|5862.75|5862.05|5862.75|5862.05|5862.75|5862.05|5862.75|5862.05|30
1729498290000|2024-10-21 08:11:30|5863|5862.3|5863.25|5862.55|5863.25|5862.55|5863|5862.3|25
1729498300000|2024-10-21 08:11:40|5863|5862.3|5862.75|5862.05|5863|5862.3|5862.75|5862.05|37
1729498310000|2024-10-21 08:11:50|||||||||16
1729498320000|2024-10-21 08:12:00|5862.62|5861.92|5862.5|5861.8|5862.75|5862.05|5862.5|5861.8|21
1729498330000|2024-10-21 08:12:10|||||||||5
1729498340000|2024-10-21 08:12:20|5862.75|5862.05|5862.75|5862.05|5862.75|5862.05|5862.5|5861.8|34
1729498350000|2024-10-21 08:12:30|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|8
1729498360000|2024-10-21 08:12:40|5862.25|5861.55|5861.75|5861.05|5862.25|5861.55|5861.75|5861.05|109
1729498370000|2024-10-21 08:12:50|5861.5|5860.8|5861.5|5860.8|5861.5|5860.8|5861.5|5860.8|23
1729498380000|2024-10-21 08:13:00|5861.37|5860.67|5861.5|5860.8|5861.5|5860.8|5861.25|5860.55|64
1729498390000|2024-10-21 08:13:10|||||||||2
1729498400000|2024-10-21 08:13:20|5861.25|5860.55|5861.5|5860.8|5861.5|5860.8|5861.25|5860.55|19
1729498410000|2024-10-21 08:13:30|5861.62|5860.92|5861.75|5861.05|5861.75|5861.05|5861.62|5860.92|52
1729498420000|2024-10-21 08:13:40|5861.5|5860.8|5861.5|5860.8|5861.75|5861.05|5861.5|5860.8|46
1729498430000|2024-10-21 08:13:50|5861.25|5860.55|5861.25|5860.55|5861.5|5860.8|5861.25|5860.55|88
1729498440000|2024-10-21 08:14:00|5861|5860.3|5861|5860.3|5861|5860.3|5861|5860.3|23
1729498450000|2024-10-21 08:14:10|||||||||1
1729498460000|2024-10-21 08:14:20|5861.12|5860.42|5861|5860.3|5861.12|5860.42|5861|5860.3|30
1729498470000|2024-10-21 08:14:30|5861.12|5860.42|5861.25|5860.55|5861.25|5860.55|5861.12|5860.42|14
1729498480000|2024-10-21 08:14:40|5861.5|5860.8|5861.5|5860.8|5861.5|5860.8|5861.25|5860.55|32
1729498490000|2024-10-21 08:14:50|5861.37|5860.67|5861.5|5860.8|5861.5|5860.8|5861.37|5860.67|32
1729498500000|2024-10-21 08:15:00|5861.25|5860.55|5861.25|5860.55|5861.25|5860.55|5861.25|5860.55|16
1729498510000|2024-10-21 08:15:10|||||||||33
1729498520000|2024-10-21 08:15:20|5861|5860.3|5861.25|5860.55|5861.25|5860.55|5861|5860.3|12
1729498530000|2024-10-21 08:15:30|||||||||10
1729498540000|2024-10-21 08:15:40|5861.5|5860.8|5861.5|5860.8|5861.5|5860.8|5861.5|5860.8|21
1729498550000|2024-10-21 08:15:50|5861.25|5860.55|5861.25|5860.55|5861.25|5860.55|5861.25|5860.55|29
1729498560000|2024-10-21 08:16:00|5861|5860.3|5861.25|5860.55|5861.25|5860.55|5861|5860.3|39
1729498570000|2024-10-21 08:16:10|5861.5|5860.8|5861.5|5860.8|5861.5|5860.8|5861.5|5860.8|7
1729498580000|2024-10-21 08:16:20|5861.75|5861.05|5861.75|5861.05|5861.75|5861.05|5861.5|5860.8|15
1729498590000|2024-10-21 08:16:30|5861.62|5860.92|5861.5|5860.8|5861.62|5860.92|5861.5|5860.8|3
1729498600000|2024-10-21 08:16:40|5861.75|5861.05|5861.75|5861.05|5861.75|5861.05|5861.75|5861.05|9
1729498610000|2024-10-21 08:16:50|5861|5860.3|5861|5860.3|5861.25|5860.55|5861|5860.3|207
1729498620000|2024-10-21 08:17:00|5861.25|5860.55|5861.25|5860.55|5861.25|5860.55|5861.25|5860.55|4
1729498630000|2024-10-21 08:17:10|||||||||3
1729498640000|2024-10-21 08:17:20|5861.5|5860.8|5861.5|5860.8|5861.5|5860.8|5861.5|5860.8|14
1729498650000|2024-10-21 08:17:30|||||||||3
1729498660000|2024-10-21 08:17:40|||||||||13
1729498670000|2024-10-21 08:17:50|5861.62|5860.92|5861.5|5860.8|5861.62|5860.92|5861.5|5860.8|6
1729498680000|2024-10-21 08:18:00|5861.37|5860.67|5861.25|5860.55|5861.37|5860.67|5861.25|5860.55|6
1729498690000|2024-10-21 08:18:10|||||||||12
1729498700000|2024-10-21 08:18:20|5861.5|5860.8|5861.5|5860.8|5861.5|5860.8|5861.5|5860.8|60
1729498710000|2024-10-21 08:18:30|||||||||3
1729498740000|2024-10-21 08:19:00|5861.25|5860.55|5861.25|5860.55|5861.25|5860.55|5861|5860.3|34
1729498750000|2024-10-21 08:19:10|5861.37|5860.67|5861.25|5860.55|5861.37|5860.67|5861.25|5860.55|7
1729498760000|2024-10-21 08:19:20|||||||||2
1729498770000|2024-10-21 08:19:30|5861.5|5860.8|5861.37|5860.67|5861.5|5860.8|5861.25|5860.55|19
1729498780000|2024-10-21 08:19:40|5861.25|5860.55|5861.5|5860.8|5861.5|5860.8|5861.25|5860.55|0
1729498790000|2024-10-21 08:19:50|5861.37|5860.67|5861.25|5860.55|5861.5|5860.8|5861.25|5860.55|2
1729498800000|2024-10-21 08:20:00|||||||||2
1729498810000|2024-10-21 08:20:10|5861.5|5860.8|5861|5860.3|5861.5|5860.8|5861|5860.3|23
1729498820000|2024-10-21 08:20:20|5861.12|5860.42|5861|5860.3|5861.12|5860.42|5861|5860.3|3
1729498830000|2024-10-21 08:20:30|5861.12|5860.42|5861.5|5860.8|5861.5|5860.8|5861.12|5860.42|11
1729498840000|2024-10-21 08:20:40|||||||||22
1729498860000|2024-10-21 08:21:00|5861.75|5861.05|5861.75|5861.05|5861.75|5861.05|5861.75|5861.05|7
1729498870000|2024-10-21 08:21:10|5862|5861.3|5862|5861.3|5862|5861.3|5862|5861.3|7
1729498880000|2024-10-21 08:21:20|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|12
1729498890000|2024-10-21 08:21:30|||||||||1
1729498900000|2024-10-21 08:21:40|||||||||25
1729498910000|2024-10-21 08:21:50|5862|5861.3|5862|5861.3|5862|5861.3|5862|5861.3|20
1729498920000|2024-10-21 08:22:00|5861.75|5861.05|5862|5861.3|5862|5861.3|5861.75|5861.05|13
1729498930000|2024-10-21 08:22:10|||||||||1
1729498940000|2024-10-21 08:22:20|5861.75|5861.05|5862|5861.3|5862|5861.3|5861.75|5861.05|26
1729498950000|2024-10-21 08:22:30|5861.87|5861.17|5861.5|5860.8|5862|5861.3|5861.5|5860.8|21
1729498960000|2024-10-21 08:22:40|||||||||6
1729498970000|2024-10-21 08:22:50|5861.75|5861.05|5861.5|5860.8|5861.75|5861.05|5861.5|5860.8|24
1729498980000|2024-10-21 08:23:00|5861.25|5860.55|5861.75|5861.05|5861.75|5861.05|5861.25|5860.55|54
1729498990000|2024-10-21 08:23:10|5861.62|5860.92|5861.75|5861.05|5861.75|5861.05|5861.5|5860.8|13
1729499000000|2024-10-21 08:23:20|5861.5|5860.8|5861.5|5860.8|5861.5|5860.8|5861.5|5860.8|18
1729499010000|2024-10-21 08:23:30|||||||||5
1729499020000|2024-10-21 08:23:40|||||||||4
1729499030000|2024-10-21 08:23:50|5861.25|5860.55|5861.5|5860.8|5861.5|5860.8|5861.25|5860.55|10
1729499040000|2024-10-21 08:24:00|5861.37|5860.67|5861.5|5860.8|5861.75|5861.05|5861.37|5860.67|32
1729499050000|2024-10-21 08:24:10|5861.25|5860.55|5861.37|5860.67|5861.37|5860.67|5861.25|5860.55|6
1729499060000|2024-10-21 08:24:20|5861.25|5860.55|5861.5|5860.8|5861.5|5860.8|5861.25|5860.55|11
1729499070000|2024-10-21 08:24:30|5862|5861.3|5861.75|5861.05|5862|5861.3|5861.75|5861.05|20
1729499080000|2024-10-21 08:24:40|5861.87|5861.17|5861.75|5861.05|5862|5861.3|5861.75|5861.05|6
1729499090000|2024-10-21 08:24:50|||||||||14
1729499100000|2024-10-21 08:25:00|5861.62|5860.92|5861.5|5860.8|5861.62|5860.92|5861.5|5860.8|7
1729499110000|2024-10-21 08:25:10|5861.62|5860.92|5862|5861.3|5862|5861.3|5861.62|5860.92|16
1729499120000|2024-10-21 08:25:20|5861.75|5861.05|5861.75|5861.05|5861.75|5861.05|5861.75|5861.05|22
1729499130000|2024-10-21 08:25:30|5861.5|5860.8|5861.5|5860.8|5861.5|5860.8|5861.5|5860.8|5
1729499140000|2024-10-21 08:25:40|||||||||11
1729499150000|2024-10-21 08:25:50|||||||||12
1729499170000|2024-10-21 08:26:10|||||||||19
1729499180000|2024-10-21 08:26:20|5861.25|5860.55|5861.25|5860.55|5861.25|5860.55|5861.25|5860.55|2
1729499190000|2024-10-21 08:26:30|5861.37|5860.67|5861.25|5860.55|5861.37|5860.67|5861.25|5860.55|10
1729499210000|2024-10-21 08:26:50|5861.5|5860.8|5861.5|5860.8|5861.5|5860.8|5861.5|5860.8|13
1729499230000|2024-10-21 08:27:10|5861.25|5860.55|5861.5|5860.8|5861.5|5860.8|5861.25|5860.55|12
1729499240000|2024-10-21 08:27:20|||||||||2
1729499250000|2024-10-21 08:27:30|||||||||3
1729499260000|2024-10-21 08:27:40|5861.62|5860.92|5861.75|5861.05|5861.75|5861.05|5861.5|5860.8|21
1729499270000|2024-10-21 08:27:50|5862|5861.3|5862|5861.3|5862|5861.3|5862|5861.3|9
1729499280000|2024-10-21 08:28:00|5862.25|5861.55|5862|5861.3|5862.25|5861.55|5862|5861.3|25
1729499290000|2024-10-21 08:28:10|||||||||2
1729499310000|2024-10-21 08:28:30|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|10
1729499320000|2024-10-21 08:28:40|||||||||1
1729499330000|2024-10-21 08:28:50|||||||||3
1729499340000|2024-10-21 08:29:00|5862|5861.3|5862|5861.3|5862|5861.3|5862|5861.3|13
1729499350000|2024-10-21 08:29:10|5861.75|5861.05|5861.75|5861.05|5861.75|5861.05|5861.75|5861.05|13
1729499360000|2024-10-21 08:29:20|5861.5|5860.8|5861.5|5860.8|5861.75|5861.05|5861.5|5860.8|14
1729499380000|2024-10-21 08:29:40|5861.25|5860.55|5861.25|5860.55|5861.25|5860.55|5861.25|5860.55|6
1729499390000|2024-10-21 08:29:50|5861.5|5860.8|5861.5|5860.8|5861.5|5860.8|5861.5|5860.8|13
1729499400000|2024-10-21 08:30:00|5861.62|5860.92|5861.75|5861.05|5861.75|5861.05|5861.5|5860.8|17
1729499410000|2024-10-21 08:30:10|5861.62|5860.92|5861.5|5860.8|5861.75|5861.05|5861.5|5860.8|12
1729499420000|2024-10-21 08:30:20|5861.62|5860.92|5861.75|5861.05|5861.75|5861.05|5861.5|5860.8|3
1729499430000|2024-10-21 08:30:30|||||||||13
1729499440000|2024-10-21 08:30:40|||||||||13
1729499450000|2024-10-21 08:30:50|5861.87|5861.17|5862|5861.3|5862|5861.3|5861.87|5861.17|8
1729499460000|2024-10-21 08:31:00|5861.87|5861.17|5861.5|5860.8|5861.87|5861.17|5861.5|5860.8|8
1729499470000|2024-10-21 08:31:10|||||||||1
1729499480000|2024-10-21 08:31:20|5861.75|5861.05|5861.5|5860.8|5861.75|5861.05|5861.5|5860.8|18
1729499490000|2024-10-21 08:31:30|5861.75|5861.05|5861.75|5861.05|5861.75|5861.05|5861.75|5861.05|18
1729499500000|2024-10-21 08:31:40|||||||||1
1729499510000|2024-10-21 08:31:50|5861.87|5861.17|5861.87|5861.17|5861.87|5861.17|5861.87|5861.17|6
1729499520000|2024-10-21 08:32:00|5861.75|5861.05|5861.75|5861.05|5862|5861.3|5861.75|5861.05|7
1729499540000|2024-10-21 08:32:20|5862|5861.3|5862|5861.3|5862|5861.3|5862|5861.3|3
1729499550000|2024-10-21 08:32:30|||||||||1
1729499570000|2024-10-21 08:32:50|||||||||4
1729499590000|2024-10-21 08:33:10|5861.87|5861.17|5861.87|5861.17|5861.87|5861.17|5861.75|5861.05|15
1729499600000|2024-10-21 08:33:20|5861.75|5861.05|5861.75|5861.05|5861.75|5861.05|5861.75|5861.05|0
1729499610000|2024-10-21 08:33:30|5861.87|5861.17|5862|5861.3|5862|5861.3|5861.87|5861.17|8
1729499620000|2024-10-21 08:33:40|5862.25|5861.55|5862.5|5861.8|5862.5|5861.8|5862.25|5861.55|16
1729499630000|2024-10-21 08:33:50|5862.75|5862.05|5862.5|5861.8|5862.75|5862.05|5862.5|5861.8|26
1729499640000|2024-10-21 08:34:00|||||||||4
1729499650000|2024-10-21 08:34:10|5862|5861.3|5861.75|5861.05|5862|5861.3|5861.75|5861.05|155
1729499680000|2024-10-21 08:34:40|5862|5861.3|5862.25|5861.55|5862.25|5861.55|5862|5861.3|13
1729499690000|2024-10-21 08:34:50|5862|5861.3|5862|5861.3|5862|5861.3|5862|5861.3|3
1729499700000|2024-10-21 08:35:00|||||||||4
1729499710000|2024-10-21 08:35:10|||||||||19
1729499720000|2024-10-21 08:35:20|5861.75|5861.05|5861.75|5861.05|5861.75|5861.05|5861.75|5861.05|10
1729499730000|2024-10-21 08:35:30|5861.87|5861.17|5862|5861.3|5862|5861.3|5861.75|5861.05|14
1729499740000|2024-10-21 08:35:40|||||||||18
1729499750000|2024-10-21 08:35:50|5862.25|5861.55|5862|5861.3|5862.25|5861.55|5862|5861.3|20
1729499770000|2024-10-21 08:36:10|||||||||5
1729499780000|2024-10-21 08:36:20|5862.12|5861.42|5862.37|5861.67|5862.5|5861.8|5862.12|5861.42|44
1729499790000|2024-10-21 08:36:30|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|5862.37|5861.67|15
1729499800000|2024-10-21 08:36:40|5862.75|5862.05|5862.62|5861.92|5862.75|5862.05|5862.5|5861.8|16
1729499810000|2024-10-21 08:36:50|5862.5|5861.8|5862.75|5862.05|5862.75|5862.05|5862.5|5861.8|3
1729499820000|2024-10-21 08:37:00|5862.5|5861.8|5862.75|5862.05|5862.75|5862.05|5862.5|5861.8|15
1729499830000|2024-10-21 08:37:10|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|1
1729499850000|2024-10-21 08:37:30|5862.37|5861.67|5862.25|5861.55|5862.37|5861.67|5862.25|5861.55|11
1729499860000|2024-10-21 08:37:40|||||||||1
1729499870000|2024-10-21 08:37:50|5862.37|5861.67|5862.25|5861.55|5862.37|5861.67|5862.25|5861.55|14
1729499880000|2024-10-21 08:38:00|5862.37|5861.67|5862.25|5861.55|5862.37|5861.67|5862.25|5861.55|0
1729499890000|2024-10-21 08:38:10|5862|5861.3|5862|5861.3|5862|5861.3|5862|5861.3|13
1729499910000|2024-10-21 08:38:30|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|33
1729499920000|2024-10-21 08:38:40|5862.5|5861.8|5862.25|5861.55|5862.5|5861.8|5862.25|5861.55|15
1729499930000|2024-10-21 08:38:50|5862.5|5861.8|5862.25|5861.55|5862.5|5861.8|5862.25|5861.55|7
1729499940000|2024-10-21 08:39:00|||||||||2
1729499950000|2024-10-21 08:39:10|||||||||1
1729499980000|2024-10-21 08:39:40|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|13
1729500010000|2024-10-21 08:40:10|||||||||7
1729500020000|2024-10-21 08:40:20|5862.75|5862.05|5862.75|5862.05|5862.75|5862.05|5862.75|5862.05|2
1729500030000|2024-10-21 08:40:30|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|16
1729500040000|2024-10-21 08:40:40|||||||||8
1729500050000|2024-10-21 08:40:50|||||||||5
1729500060000|2024-10-21 08:41:00|5862|5861.3|5862.25|5861.55|5862.25|5861.55|5862|5861.3|17
1729500100000|2024-10-21 08:41:40|||||||||12
1729500110000|2024-10-21 08:41:50|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|9
1729500120000|2024-10-21 08:42:00|5862.75|5862.05|5862.62|5861.92|5862.75|5862.05|5862.62|5861.92|14
1729500130000|2024-10-21 08:42:10|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|23
1729500140000|2024-10-21 08:42:20|||||||||1
1729500150000|2024-10-21 08:42:30|5862.75|5862.05|5862.75|5862.05|5862.75|5862.05|5862.75|5862.05|7
1729500170000|2024-10-21 08:42:50|||||||||29
1729500180000|2024-10-21 08:43:00|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|6
1729500200000|2024-10-21 08:43:20|5862.75|5862.05|5862.75|5862.05|5862.75|5862.05|5862.75|5862.05|9
1729500210000|2024-10-21 08:43:30|5863|5862.3|5863|5862.3|5863|5862.3|5863|5862.3|19
1729500230000|2024-10-21 08:43:50|5862.75|5862.05|5863|5862.3|5863|5862.3|5862.75|5862.05|29
1729500240000|2024-10-21 08:44:00|||||||||4
1729500250000|2024-10-21 08:44:10|||||||||2
1729500260000|2024-10-21 08:44:20|||||||||2
1729500270000|2024-10-21 08:44:30|5863.12|5862.42|5863.25|5862.55|5863.25|5862.55|5863|5862.3|11
1729500280000|2024-10-21 08:44:40|5863|5862.3|5863|5862.3|5863|5862.3|5863|5862.3|7
1729500290000|2024-10-21 08:44:50|5863.12|5862.42|5863|5862.3|5863.25|5862.55|5863|5862.3|8
1729500300000|2024-10-21 08:45:00|||||||||1
1729500310000|2024-10-21 08:45:10|5863.25|5862.55|5863.25|5862.55|5863.25|5862.55|5863.25|5862.55|34
1729500320000|2024-10-21 08:45:20|5863|5862.3|5863|5862.3|5863|5862.3|5863|5862.3|12
1729500350000|2024-10-21 08:45:50|5863.12|5862.42|5863|5862.3|5863.12|5862.42|5863|5862.3|10
1729500360000|2024-10-21 08:46:00|5862.75|5862.05|5862.75|5862.05|5863|5862.3|5862.75|5862.05|41
1729500370000|2024-10-21 08:46:10|5862.5|5861.8|5862.25|5861.55|5862.5|5861.8|5862.25|5861.55|14
1729500380000|2024-10-21 08:46:20|5862|5861.3|5862|5861.3|5862|5861.3|5862|5861.3|15
1729500410000|2024-10-21 08:46:50|5861.75|5861.05|5861.75|5861.05|5861.75|5861.05|5861.75|5861.05|36
1729500430000|2024-10-21 08:47:10|5861.87|5861.17|5862|5861.3|5862|5861.3|5861.87|5861.17|34
1729500440000|2024-10-21 08:47:20|||||||||6
1729500450000|2024-10-21 08:47:30|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|6
1729500460000|2024-10-21 08:47:40|5862|5861.3|5862|5861.3|5862|5861.3|5862|5861.3|3
1729500470000|2024-10-21 08:47:50|||||||||2
1729500480000|2024-10-21 08:48:00|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|5
1729500490000|2024-10-21 08:48:10|5862.37|5861.67|5862.25|5861.55|5862.37|5861.67|5862.25|5861.55|11
1729500500000|2024-10-21 08:48:20|||||||||5
1729500510000|2024-10-21 08:48:30|5862.12|5861.42|5862.25|5861.55|5862.25|5861.55|5862.12|5861.42|6
1729500520000|2024-10-21 08:48:40|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|4
1729500530000|2024-10-21 08:48:50|||||||||9
1729500540000|2024-10-21 08:49:00|5862.75|5862.05|5862.5|5861.8|5862.75|5862.05|5862.5|5861.8|7
1729500550000|2024-10-21 08:49:10|||||||||2
1729500560000|2024-10-21 08:49:20|5862.75|5862.05|5862.75|5862.05|5862.75|5862.05|5862.75|5862.05|12
1729500570000|2024-10-21 08:49:30|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|3
1729500590000|2024-10-21 08:49:50|5862.62|5861.92|5862.62|5861.92|5862.62|5861.92|5862.5|5861.8|8
1729500600000|2024-10-21 08:50:00|5862.75|5862.05|5862.75|5862.05|5862.75|5862.05|5862.62|5861.92|3
1729500620000|2024-10-21 08:50:20|||||||||10
1729500630000|2024-10-21 08:50:30|||||||||10
1729500640000|2024-10-21 08:50:40|5862.5|5861.8|5862.75|5862.05|5862.75|5862.05|5862.5|5861.8|31
1729500650000|2024-10-21 08:50:50|5863|5862.3|5863|5862.3|5863|5862.3|5863|5862.3|17
1729500660000|2024-10-21 08:51:00|5863.25|5862.55|5863.25|5862.55|5863.25|5862.55|5863.25|5862.55|14
1729500670000|2024-10-21 08:51:10|||||||||11
1729500680000|2024-10-21 08:51:20|5863|5862.3|5863|5862.3|5863|5862.3|5863|5862.3|14
1729500690000|2024-10-21 08:51:30|5863.25|5862.55|5863.5|5862.8|5863.5|5862.8|5863.25|5862.55|22
1729500700000|2024-10-21 08:51:40|5863.25|5862.55|5863.5|5862.8|5863.5|5862.8|5863.25|5862.55|14
1729500720000|2024-10-21 08:52:00|5863.25|5862.55|5863.5|5862.8|5863.5|5862.8|5863.25|5862.55|15
1729500730000|2024-10-21 08:52:10|5863.37|5862.67|5863.25|5862.55|5863.37|5862.67|5863.25|5862.55|11
1729500740000|2024-10-21 08:52:20|5863.5|5862.8|5863.5|5862.8|5863.5|5862.8|5863.37|5862.67|12
1729500750000|2024-10-21 08:52:30|5863.75|5863.05|5863.75|5863.05|5863.75|5863.05|5863.75|5863.05|12
1729500760000|2024-10-21 08:52:40|||||||||6
1729500770000|2024-10-21 08:52:50|5863.5|5862.8|5863.75|5863.05|5863.75|5863.05|5863.5|5862.8|41
1729500780000|2024-10-21 08:53:00|||||||||11
1729500790000|2024-10-21 08:53:10|5864|5863.3|5864|5863.3|5864|5863.3|5863.75|5863.05|13
1729500800000|2024-10-21 08:53:20|5864.25|5863.55|5864.25|5863.55|5864.25|5863.55|5864.25|5863.55|26
1729500810000|2024-10-21 08:53:30|||||||||7
1729500820000|2024-10-21 08:53:40|5864|5863.3|5864.25|5863.55|5864.25|5863.55|5864|5863.3|17
1729500840000|2024-10-21 08:54:00|||||||||7
1729500850000|2024-10-21 08:54:10|||||||||3
1729500860000|2024-10-21 08:54:20|5864|5863.3|5864|5863.3|5864|5863.3|5864|5863.3|17
1729500870000|2024-10-21 08:54:30|5863.87|5863.17|5864|5863.3|5864.25|5863.55|5863.75|5863.05|39
1729500880000|2024-10-21 08:54:40|5864.12|5863.42|5864|5863.3|5864.12|5863.42|5864|5863.3|4
1729500900000|2024-10-21 08:55:00|5864.25|5863.55|5864.25|5863.55|5864.25|5863.55|5864.25|5863.55|11
1729500920000|2024-10-21 08:55:20|5864|5863.3|5864|5863.3|5864|5863.3|5864|5863.3|18
1729500930000|2024-10-21 08:55:30|5864.25|5863.55|5864|5863.3|5864.25|5863.55|5864|5863.3|25
1729500940000|2024-10-21 08:55:40|5864.12|5863.42|5864.25|5863.55|5864.25|5863.55|5864.12|5863.42|4
1729500950000|2024-10-21 08:55:50|||||||||2
1729500970000|2024-10-21 08:56:10|5864.5|5863.8|5864.25|5863.55|5864.5|5863.8|5864.25|5863.55|30
1729500980000|2024-10-21 08:56:20|5864.5|5863.8|5864.5|5863.8|5864.5|5863.8|5864.5|5863.8|9
1729500990000|2024-10-21 08:56:30|||||||||2
1729501010000|2024-10-21 08:56:50|||||||||12
1729501020000|2024-10-21 08:57:00|5864.25|5863.55|5864.25|5863.55|5864.25|5863.55|5864.25|5863.55|5
1729501030000|2024-10-21 08:57:10|5864|5863.3|5864|5863.3|5864|5863.3|5864|5863.3|10
1729501040000|2024-10-21 08:57:20|5864.25|5863.55|5864.25|5863.55|5864.25|5863.55|5864.25|5863.55|12
1729501050000|2024-10-21 08:57:30|5864|5863.3|5864|5863.3|5864|5863.3|5864|5863.3|18
1729501060000|2024-10-21 08:57:40|5863.75|5863.05|5863.75|5863.05|5864|5863.3|5863.75|5863.05|26
1729501070000|2024-10-21 08:57:50|5863.87|5863.17|5863.75|5863.05|5863.87|5863.17|5863.75|5863.05|13
1729501080000|2024-10-21 08:58:00|5863.5|5862.8|5863.5|5862.8|5863.5|5862.8|5863.5|5862.8|7
1729501090000|2024-10-21 08:58:10|5863.75|5863.05|5863.75|5863.05|5863.75|5863.05|5863.75|5863.05|14
1729501100000|2024-10-21 08:58:20|||||||||3
1729501110000|2024-10-21 08:58:30|5863.62|5862.92|5863.62|5862.92|5863.62|5862.92|5863.62|5862.92|8
1729501120000|2024-10-21 08:58:40|5863.5|5862.8|5863.5|5862.8|5863.5|5862.8|5863.5|5862.8|3
1729501130000|2024-10-21 08:58:50|5863.37|5862.67|5863.25|5862.55|5863.5|5862.8|5863.25|5862.55|26
1729501140000|2024-10-21 08:59:00|5863.37|5862.67|5863.25|5862.55|5863.37|5862.67|5863.25|5862.55|6
1729501150000|2024-10-21 08:59:10|||||||||5
1729501160000|2024-10-21 08:59:20|||||||||24
1729501170000|2024-10-21 08:59:30|5863.5|5862.8|5863|5862.3|5863.5|5862.8|5863|5862.3|19
1729501190000|2024-10-21 08:59:50|5862.75|5862.05|5863|5862.3|5863|5862.3|5862.75|5862.05|28
1729501200000|2024-10-21 09:00:00|5862.87|5862.17|5863|5862.3|5863.12|5862.42|5862.87|5862.17|28
1729501210000|2024-10-21 09:00:10|5862.75|5862.05|5863|5862.3|5863|5862.3|5862.75|5862.05|26
1729501220000|2024-10-21 09:00:20|5862.87|5862.17|5863|5862.3|5863|5862.3|5862.75|5862.05|11
1729501230000|2024-10-21 09:00:30|5862.75|5862.05|5862.75|5862.05|5862.75|5862.05|5862.75|5862.05|27
1729501240000|2024-10-21 09:00:40|5862.87|5862.17|5862.87|5862.17|5862.87|5862.17|5862.87|5862.17|14
1729501250000|2024-10-21 09:00:50|5863|5862.3|5863.25|5862.55|5863.5|5862.8|5862.87|5862.17|43
1729501260000|2024-10-21 09:01:00|5863|5862.3|5862.75|5862.05|5863|5862.3|5862.75|5862.05|80
1729501270000|2024-10-21 09:01:10|||||||||1
1729501280000|2024-10-21 09:01:20|5862.62|5861.92|5862.62|5861.92|5862.62|5861.92|5862.62|5861.92|23
1729501290000|2024-10-21 09:01:30|5862.5|5861.8|5862.75|5862.05|5862.75|5862.05|5862.5|5861.8|13
1729501310000|2024-10-21 09:01:50|||||||||2
1729501320000|2024-10-21 09:02:00|||||||||14
1729501340000|2024-10-21 09:02:20|5863|5862.3|5863|5862.3|5863|5862.3|5863|5862.3|19
1729501350000|2024-10-21 09:02:30|5862.75|5862.05|5862.75|5862.05|5862.75|5862.05|5862.75|5862.05|10
1729501360000|2024-10-21 09:02:40|5862.5|5861.8|5862.62|5861.92|5862.75|5862.05|5862.5|5861.8|17
1729501370000|2024-10-21 09:02:50|5862.75|5862.05|5862.75|5862.05|5862.75|5862.05|5862.62|5861.92|1
1729501380000|2024-10-21 09:03:00|5862.87|5862.17|5862.75|5862.05|5862.87|5862.17|5862.75|5862.05|5
1729501400000|2024-10-21 09:03:20|5862.5|5861.8|5862.62|5861.92|5862.62|5861.92|5862.5|5861.8|21
1729501410000|2024-10-21 09:03:30|5862.5|5861.8|5862.75|5862.05|5862.75|5862.05|5862.5|5861.8|3
1729501420000|2024-10-21 09:03:40|5862.62|5861.92|5862.25|5861.55|5862.62|5861.92|5862.25|5861.55|16
1729501430000|2024-10-21 09:03:50|5862.37|5861.67|5862.5|5861.8|5862.5|5861.8|5862.25|5861.55|3
1729501440000|2024-10-21 09:04:00|||||||||2
1729501460000|2024-10-21 09:04:20|||||||||2
1729501470000|2024-10-21 09:04:30|5862.25|5861.55|5862|5861.3|5862.25|5861.55|5862|5861.3|20
1729501480000|2024-10-21 09:04:40|5862.12|5861.42|5862.25|5861.55|5862.25|5861.55|5862.12|5861.42|13
1729501490000|2024-10-21 09:04:50|5862.12|5861.42|5862.25|5861.55|5862.25|5861.55|5862.12|5861.42|14
1729501500000|2024-10-21 09:05:00|5862|5861.3|5862|5861.3|5862|5861.3|5862|5861.3|7
1729501510000|2024-10-21 09:05:10|5861.75|5861.05|5861.75|5861.05|5861.75|5861.05|5861.75|5861.05|11
1729501520000|2024-10-21 09:05:20|5862|5861.3|5862|5861.3|5862|5861.3|5862|5861.3|11
1729501530000|2024-10-21 09:05:30|5861.87|5861.17|5862|5861.3|5862|5861.3|5861.87|5861.17|10
1729501540000|2024-10-21 09:05:40|5862.12|5861.42|5862.25|5861.55|5862.25|5861.55|5862|5861.3|22
1729501550000|2024-10-21 09:05:50|||||||||1
1729501570000|2024-10-21 09:06:10|||||||||17
1729501580000|2024-10-21 09:06:20|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|10
1729501590000|2024-10-21 09:06:30|5862.37|5861.67|5862.37|5861.67|5862.5|5861.8|5862.25|5861.55|22
1729501600000|2024-10-21 09:06:40|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|5
1729501610000|2024-10-21 09:06:50|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|5862.5|5861.8|3
1729501620000|2024-10-21 09:07:00|5862.25|5861.55|5862.37|5861.67|5862.37|5861.67|5862.25|5861.55|31
1729501630000|2024-10-21 09:07:10|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|35
1729501640000|2024-10-21 09:07:20|5862.37|5861.67|5862.5|5861.8|5862.5|5861.8|5862.37|5861.67|4
1729501650000|2024-10-21 09:07:30|||||||||12
1729501660000|2024-10-21 09:07:40|5862.25|5861.55|5862|5861.3|5862.25|5861.55|5862|5861.3|22
1729501670000|2024-10-21 09:07:50|||||||||13
1729501690000|2024-10-21 09:08:10|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|5862.25|5861.55|4
1729501700000|2024-10-21 09:08:20|||||||||1
1729501710000|2024-10-21 09:08:30|5862.12|5861.42|5862|5861.3|5862.12|5861.42|5862|5861.3|7
1729501730000|2024-10-21 09:08:50|5861.75|5861.05|5861.25|5860.55|5861.75|5861.05|5861.25|5860.55|78
1729501740000|2024-10-21 09:09:00|||||||||8
1729501750000|2024-10-21 09:09:10|5861.5|5860.8|5861|5860.3|5861.5|5860.8|5861|5860.3|66
1729501760000|2024-10-21 09:09:20|5860.75|5860.05|5860.75|5860.05|5860.75|5860.05|5860.75|5860.05|19
1729501770000|2024-10-21 09:09:30|5860.5|5859.8|5860.5|5859.8|5860.5|5859.8|5860.5|5859.8|36
1729501780000|2024-10-21 09:09:40|5860.75|5860.05|5860.75|5860.05|5861|5860.3|5860.75|5860.05|61
1729501800000|2024-10-21 09:10:00|5861|5860.3|5861|5860.3|5861.25|5860.55|5861|5860.3|94
1729501810000|2024-10-21 09:10:10|5861.25|5860.55|5861.12|5860.42|5861.25|5860.55|5861.12|5860.42|3
1729501820000|2024-10-21 09:10:20|5861.25|5860.55|5861.25|5860.55|5861.25|5860.55|5861.25|5860.55|0
1729501830000|2024-10-21 09:10:30|5861.37|5860.67|5861.25|5860.55|5861.37|5860.67|5861.25|5860.55|19
1729501840000|2024-10-21 09:10:40|5861.5|5860.8|5861.5|5860.8|5861.5|5860.8|5861.25|5860.55|5
1729501850000|2024-10-21 09:10:50|5861.37|5860.67|5861.5|5860.8|5861.5|5860.8|5861.37|5860.67|5
1729501860000|2024-10-21 09:11:00|5861.25|5860.55|5861.25|5860.55|5861.25|5860.55|5861.12|5860.42|19
1729501870000|2024-10-21 09:11:10|5861|5860.3|5861.12|5860.42|5861.12|5860.42|5861|5860.3|18
1729501880000|2024-10-21 09:11:20|5861|5860.3|5861|5860.3|5861.12|5860.42|5861|5860.3|16
1729501890000|2024-10-21 09:11:30|5861.25|5860.55|5861|5860.3|5861.25|5860.55|5861|5860.3|11
1729501900000|2024-10-21 09:11:40|5861.12|5860.42|5861.25|5860.55|5861.25|5860.55|5861.12|5860.42|10
1729501910000|2024-10-21 09:11:50|5861|5860.3|5861.12|5860.42|5861.12|5860.42|5861|5860.3|30
1729501920000|2024-10-21 09:12:00|5861|5860.3|5861.5|5860.8|5861.75|5861.05|5861|5860.3|83
1729501930000|2024-10-21 09:12:10|5861.75|5861.05|5861.25|5860.55|5861.75|5861.05|5861|5860.3|92
1729501940000|2024-10-21 09:12:20|5861.5|5860.8|5861.5|5860.8|5861.5|5860.8|5861.5|5860.8|12
1729501950000|2024-10-21 09:12:30|||||||||4
1729501960000|2024-10-21 09:12:40|5861.25|5860.55|5861.25|5860.55|5861.25|5860.55|5861.25|5860.55|9
1729501970000|2024-10-21 09:12:50|5861.12|5860.42|5861.25|5860.55|5861.25|5860.55|5861.12|5860.42|13
1729501980000|2024-10-21 09:13:00|||||||||36
1729501990000|2024-10-21 09:13:10|||||||||31
1729502000000|2024-10-21 09:13:20|5861|5860.3|5861|5860.3|5861|5860.3|5861|5860.3|5
1729502010000|2024-10-21 09:13:30|5861.25|5860.55|5861|5860.3|5861.25|5860.55|5861|5860.3|21
1729502020000|2024-10-21 09:13:40|5861.12|5860.42|5861.12|5860.42|5861.12|5860.42|5861.12|5860.42|7
1729502030000|2024-10-21 09:13:50|5861|5860.3|5861|5860.3|5861|5860.3|5861|5860.3|1
1729502040000|2024-10-21 09:14:00|5860.75|5860.05|5861|5860.3|5861|5860.3|5860.75|5860.05|38
1729502050000|2024-10-21 09:14:10|5860.87|5860.17|5861|5860.3|5861|5860.3|5860.87|5860.17|21
1729502070000|2024-10-21 09:14:30|5860.75|5860.05|5860.75|5860.05|5860.75|5860.05|5860.75|5860.05|11
1729502090000|2024-10-21 09:14:50|||||||||2
1729502100000|2024-10-21 09:15:00|||||||||11
1729502110000|2024-10-21 09:15:10|||||||||3
1729502120000|2024-10-21 09:15:20|||||||||2
1729502130000|2024-10-21 09:15:30|||||||||7
1729502140000|2024-10-21 09:15:40|||||||||3
1729502150000|2024-10-21 09:15:50|5860.5|5859.8|5860.75|5860.05|5860.75|5860.05|5860.5|5859.8|7
1729502160000|2024-10-21 09:16:00|5860.5|5859.8|5860.5|5859.8|5860.5|5859.8|5860.5|5859.8|21
1729502170000|2024-10-21 09:16:10|||||||||8
1729502180000|2024-10-21 09:16:20|5860.37|5859.67|5860.5|5859.8|5860.5|5859.8|5860.25|5859.55|78
1729502190000|2024-10-21 09:16:30|5860.37|5859.67|5860.37|5859.67|5860.37|5859.67|5860.37|5859.67|11
1729502200000|2024-10-21 09:16:40|5860.25|5859.55|5860.25|5859.55|5860.25|5859.55|5860.25|5859.55|1
1729502210000|2024-10-21 09:16:50|||||||||18
1729502220000|2024-10-21 09:17:00|||||||||2
1729502230000|2024-10-21 09:17:10|5860.12|5859.42|5860|5859.3|5860.25|5859.55|5860|5859.3|14
1729502240000|2024-10-21 09:17:20|5860.25|5859.55|5860.25|5859.55|5860.25|5859.55|5860.25|5859.55|14
1729502250000|2024-10-21 09:17:30|||||||||23
1729502270000|2024-10-21 09:17:50|5860|5859.3|5860|5859.3|5860|5859.3|5860|5859.3|47
1729502280000|2024-10-21 09:18:00|5860.12|5859.42|5860.12|5859.42|5860.25|5859.55|5859.75|5859.05|50
1729502290000|2024-10-21 09:18:10|5860|5859.3|5860|5859.3|5860.12|5859.42|5860|5859.3|6
1729502300000|2024-10-21 09:18:20|5860.25|5859.55|5860|5859.3|5860.25|5859.55|5860|5859.3|23
1729502310000|2024-10-21 09:18:30|5860.25|5859.55|5860.25|5859.55|5860.25|5859.55|5860|5859.3|19
1729502320000|2024-10-21 09:18:40|||||||||3
1729502330000|2024-10-21 09:18:50|5860.5|5859.8|5860.25|5859.55|5860.5|5859.8|5860.25|5859.55|49
1729502340000|2024-10-21 09:19:00|||||||||1
1729502350000|2024-10-21 09:19:10|||||||||18
1729502360000|2024-10-21 09:19:20|||||||||16
1729502380000|2024-10-21 09:19:40|5860.37|5859.67|5860.25|5859.55|5860.37|5859.67|5860.25|5859.55|9
1729502390000|2024-10-21 09:19:50|||||||||23
1729502400000|2024-10-21 09:20:00|5860.5|5859.8|5860.25|5859.55|5860.5|5859.8|5860|5859.3|41
1729502410000|2024-10-21 09:20:10|||||||||21
1729502430000|2024-10-21 09:20:30|||||||||18
1729502440000|2024-10-21 09:20:40|5860.37|5859.67|5860.5|5859.8|5860.5|5859.8|5860.37|5859.67|7
1729502450000|2024-10-21 09:20:50|5860.25|5859.55|5860.25|5859.55|5860.37|5859.67|5860.25|5859.55|5
1729502460000|2024-10-21 09:21:00|5860.37|5859.67|5860.37|5859.67|5860.37|5859.67|5860.37|5859.67|3
1729502470000|2024-10-21 09:21:10|5860.5|5859.8|5860.25|5859.55|5860.5|5859.8|5860.25|5859.55|4
1729502480000|2024-10-21 09:21:20|5860|5859.3|5860.25|5859.55|5860.25|5859.55|5860|5859.3|25
1729502490000|2024-10-21 09:21:30|5860.12|5859.42|5860|5859.3|5860.12|5859.42|5860|5859.3|11
1729502500000|2024-10-21 09:21:40|||||||||2
1729502510000|2024-10-21 09:21:50|5859.87|5859.17|5860.12|5859.42|5860.12|5859.42|5859.75|5859.05|22
1729502520000|2024-10-21 09:22:00|5860|5859.3|5860|5859.3|5860.25|5859.55|5860|5859.3|11
1729502530000|2024-10-21 09:22:10|5859.75|5859.05|5860|5859.3|5860|5859.3|5859.75|5859.05|15
1729502540000|2024-10-21 09:22:20|||||||||6
1729502550000|2024-10-21 09:22:30|5860.25|5859.55|5860.25|5859.55|5860.25|5859.55|5860.25|5859.55|23
1729502560000|2024-10-21 09:22:40|5860|5859.3|5860|5859.3|5860|5859.3|5860|5859.3|45
1729502570000|2024-10-21 09:22:50|5859.75|5859.05|5859.75|5859.05|5859.75|5859.05|5859.75|5859.05|12
1729502580000|2024-10-21 09:23:00|5859.5|5858.8|5859.5|5858.8|5859.75|5859.05|5859.5|5858.8|56
1729502590000|2024-10-21 09:23:10|5859.25|5858.55|5859.25|5858.55|5859.25|5858.55|5859.25|5858.55|19
1729502600000|2024-10-21 09:23:20|5859|5858.3|5859|5858.3|5859|5858.3|5859|5858.3|48
1729502610000|2024-10-21 09:23:30|5858.75|5858.05|5859|5858.3|5859|5858.3|5858.75|5858.05|55
1729502620000|2024-10-21 09:23:40|5858.87|5858.17|5859|5858.3|5859|5858.3|5858.87|5858.17|16
1729502630000|2024-10-21 09:23:50|5858.75|5858.05|5858.75|5858.05|5858.75|5858.05|5858.5|5857.8|104
1729502640000|2024-10-21 09:24:00|5858.62|5857.92|5858.75|5858.05|5858.75|5858.05|5858.5|5857.8|27
1729502650000|2024-10-21 09:24:10|5858.5|5857.8|5858.5|5857.8|5858.5|5857.8|5858.37|5857.67|32
1729502660000|2024-10-21 09:24:20|5858|5857.3|5858.25|5857.55|5858.25|5857.55|5858|5857.3|91
1729502670000|2024-10-21 09:24:30|5858.12|5857.42|5858|5857.3|5858.25|5857.55|5858|5857.3|23
1729502680000|2024-10-21 09:24:40|5857.75|5857.05|5857.75|5857.05|5858|5857.3|5857.75|5857.05|56
1729502690000|2024-10-21 09:24:50|5857.87|5857.17|5858|5857.3|5858|5857.3|5857.75|5857.05|121
1729502700000|2024-10-21 09:25:00|5857.75|5857.05|5857.5|5856.8|5857.75|5857.05|5857.5|5856.8|34
1729502710000|2024-10-21 09:25:10|5857.25|5856.55|5857.25|5856.55|5857.75|5857.05|5857.25|5856.55|241
1729502720000|2024-10-21 09:25:20|5857.5|5856.8|5857.5|5856.8|5857.5|5856.8|5857.25|5856.55|94
1729502730000|2024-10-21 09:25:30|||||||||10
1729502740000|2024-10-21 09:25:40|5858|5857.3|5858|5857.3|5858|5857.3|5858|5857.3|33
1729502750000|2024-10-21 09:25:50|5858.12|5857.42|5858.25|5857.55|5858.25|5857.55|5858.12|5857.42|41
1729502760000|2024-10-21 09:26:00|5858|5857.3|5858.25|5857.55|5858.25|5857.55|5858|5857.3|17
1729502770000|2024-10-21 09:26:10|||||||||12
1729502780000|2024-10-21 09:26:20|5858.37|5857.67|5858.25|5857.55|5858.37|5857.67|5858.25|5857.55|36
1729502790000|2024-10-21 09:26:30|5858|5857.3|5858|5857.3|5858|5857.3|5858|5857.3|52
1729502800000|2024-10-21 09:26:40|||||||||1
1729502810000|2024-10-21 09:26:50|5858.25|5857.55|5858.25|5857.55|5858.25|5857.55|5858.25|5857.55|48
1729502820000|2024-10-21 09:27:00|||||||||5
1729502830000|2024-10-21 09:27:10|5858|5857.3|5858|5857.3|5858|5857.3|5858|5857.3|22
1729502840000|2024-10-21 09:27:20|5857.75|5857.05|5858|5857.3|5858|5857.3|5857.75|5857.05|37
1729502850000|2024-10-21 09:27:30|5857.87|5857.17|5858|5857.3|5858|5857.3|5857.87|5857.17|22
1729502860000|2024-10-21 09:27:40|5857.87|5857.17|5858|5857.3|5858|5857.3|5857.75|5857.05|14
1729502870000|2024-10-21 09:27:50|5857.87|5857.17|5857.75|5857.05|5857.87|5857.17|5857.75|5857.05|17
1729502880000|2024-10-21 09:28:00|5857.5|5856.8|5857.75|5857.05|5857.75|5857.05|5857.5|5856.8|36
1729502890000|2024-10-21 09:28:10|||||||||7
1729502900000|2024-10-21 09:28:20|5857.5|5856.8|5857.5|5856.8|5857.5|5856.8|5857.5|5856.8|34
1729502910000|2024-10-21 09:28:30|5857.25|5856.55|5856|5855.3|5857.25|5856.55|5856|5855.3|342
1729502920000|2024-10-21 09:28:40|5855.75|5855.05|5855|5854.3|5855.75|5855.05|5854.75|5854.05|233
1729502930000|2024-10-21 09:28:50|5854.75|5854.05|5855.25|5854.55|5855.25|5854.55|5854.75|5854.05|50
1729502940000|2024-10-21 09:29:00|5855|5854.3|5855|5854.3|5855|5854.3|5855|5854.3|65
1729502950000|2024-10-21 09:29:10|5855.25|5854.55|5855.75|5855.05|5855.75|5855.05|5855.25|5854.55|66
1729502960000|2024-10-21 09:29:20|||||||||99
1729502970000|2024-10-21 09:29:30|5855.62|5854.92|5856.5|5855.8|5856.5|5855.8|5855.62|5854.92|151
1729502980000|2024-10-21 09:29:40|5856.25|5855.55|5857|5856.3|5857|5856.3|5856.25|5855.55|124
1729502990000|2024-10-21 09:29:50|||||||||27
1729503000000|2024-10-21 09:30:00|5856.75|5856.05|5856.5|5855.8|5856.75|5856.05|5856.5|5855.8|75
1729503010000|2024-10-21 09:30:10|5856.25|5855.55|5855.25|5854.55|5856.25|5855.55|5855.25|5854.55|144
1729503020000|2024-10-21 09:30:20|5855.5|5854.8|5855.5|5854.8|5855.5|5854.8|5855.25|5854.55|63
1729503030000|2024-10-21 09:30:30|5855.25|5854.55|5855.25|5854.55|5855.5|5854.8|5855.25|5854.55|29
1729503040000|2024-10-21 09:30:40|5855.37|5854.67|5855.5|5854.8|5855.5|5854.8|5855.37|5854.67|44
1729503050000|2024-10-21 09:30:50|5855.75|5855.05|5855.5|5854.8|5855.75|5855.05|5855.5|5854.8|101
1729503060000|2024-10-21 09:31:00|5855.25|5854.55|5855.75|5855.05|5855.75|5855.05|5855.25|5854.55|37
1729503070000|2024-10-21 09:31:10|5856|5855.3|5855.12|5854.42|5856|5855.3|5855|5854.3|73
1729503080000|2024-10-21 09:31:20|5855|5854.3|5855|5854.3|5855.25|5854.55|5854.75|5854.05|38
1729503090000|2024-10-21 09:31:30|5854.75|5854.05|5854.75|5854.05|5855|5854.3|5854.75|5854.05|34
1729503100000|2024-10-21 09:31:40|5854.5|5853.8|5854.5|5853.8|5854.5|5853.8|5854.5|5853.8|45
1729503110000|2024-10-21 09:31:50|5853.25|5852.55|5852.75|5852.05|5853.25|5852.55|5852.5|5851.8|404
1729503120000|2024-10-21 09:32:00|5852.5|5851.8|5852|5851.3|5852.75|5852.05|5851.5|5850.8|194
1729503130000|2024-10-21 09:32:10|5851.75|5851.05|5852|5851.3|5852.25|5851.55|5851.75|5851.05|100
1729503140000|2024-10-21 09:32:20|5852.25|5851.55|5852.5|5851.8|5852.5|5851.8|5852.25|5851.55|36
1729503150000|2024-10-21 09:32:30|5852.25|5851.55|5851.5|5850.8|5852.25|5851.55|5851.25|5850.55|220
1729503160000|2024-10-21 09:32:40|5852.25|5851.55|5852.5|5851.8|5852.5|5851.8|5852.25|5851.55|63
1729503170000|2024-10-21 09:32:50|5852.62|5851.92|5852.75|5852.05|5852.75|5852.05|5852.62|5851.92|57
1729503180000|2024-10-21 09:33:00|5853|5852.3|5852.25|5851.55|5853|5852.3|5852.25|5851.55|76
1729503190000|2024-10-21 09:33:10|5852.5|5851.8|5853|5852.3|5853|5852.3|5852.5|5851.8|51
1729503200000|2024-10-21 09:33:20|5853.25|5852.55|5853.5|5852.8|5853.5|5852.8|5853.25|5852.55|47
1729503210000|2024-10-21 09:33:30|5853.75|5853.05|5853.75|5853.05|5853.75|5853.05|5853.75|5853.05|27
1729503220000|2024-10-21 09:33:40|5853.5|5852.8|5853.5|5852.8|5853.75|5853.05|5853.5|5852.8|47
1729503230000|2024-10-21 09:33:50|5853.62|5852.92|5853.5|5852.8|5853.75|5853.05|5853.5|5852.8|30
1729503240000|2024-10-21 09:34:00|5853.25|5852.55|5853.25|5852.55|5853.5|5852.8|5853.25|5852.55|19
1729503250000|2024-10-21 09:34:10|5853.37|5852.67|5852.25|5851.55|5853.37|5852.67|5852.25|5851.55|88
1729503260000|2024-10-21 09:34:20|5852.5|5851.8|5852.5|5851.8|5852.5|5851.8|5852.5|5851.8|10
1729503270000|2024-10-21 09:34:30|5852.75|5852.05|5852.75|5852.05|5852.75|5852.05|5852.75|5852.05|49
1729503280000|2024-10-21 09:34:40|5852.5|5851.8|5852.5|5851.8|5852.75|5852.05|5852.5|5851.8|32
1729503290000|2024-10-21 09:34:50|5852.25|5851.55|5852.25|5851.55|5852.5|5851.8|5852.25|5851.55|67
1729503300000|2024-10-21 09:35:00|5852.5|5851.8|5852.5|5851.8|5852.5|5851.8|5852.25|5851.55|59
1729503310000|2024-10-21 09:35:10|5852.75|5852.05|5853|5852.3|5853|5852.3|5852.5|5851.8|36
1729503320000|2024-10-21 09:35:20|5852.75|5852.05|5853.5|5852.8|5853.5|5852.8|5852.75|5852.05|51
1729503330000|2024-10-21 09:35:30|5853.25|5852.55|5853.5|5852.8|5853.5|5852.8|5853.25|5852.55|30
1729503340000|2024-10-21 09:35:40|5853.37|5852.67|5854|5853.3|5854|5853.3|5853.37|5852.67|53
1729503350000|2024-10-21 09:35:50|5853.87|5853.17|5854.25|5853.55|5854.25|5853.55|5853.87|5853.17|54
1729503360000|2024-10-21 09:36:00|5854.5|5853.8|5854.5|5853.8|5854.5|5853.8|5854.5|5853.8|22
1729503370000|2024-10-21 09:36:10|5854.75|5854.05|5854.5|5853.8|5854.75|5854.05|5854.5|5853.8|28
1729503380000|2024-10-21 09:36:20|5854.75|5854.05|5854.62|5853.92|5854.75|5854.05|5854.5|5853.8|46
1729503390000|2024-10-21 09:36:30|5854.5|5853.8|5855.25|5854.55|5855.25|5854.55|5854.5|5853.8|66
1729503400000|2024-10-21 09:36:40|||||||||6
1729503410000|2024-10-21 09:36:50|5855|5854.3|5855|5854.3|5855|5854.3|5855|5854.3|19
1729503420000|2024-10-21 09:37:00|5854.75|5854.05|5855|5854.3|5855|5854.3|5854.75|5854.05|26
1729503440000|2024-10-21 09:37:20|||||||||8
1729503450000|2024-10-21 09:37:30|5855.12|5854.42|5855.5|5854.8|5855.5|5854.8|5855|5854.3|23
1729503460000|2024-10-21 09:37:40|5855.25|5854.55|5855.25|5854.55|5855.25|5854.55|5855.25|5854.55|6
1729503470000|2024-10-21 09:37:50|5855.37|5854.67|5855.25|5854.55|5855.37|5854.67|5855.25|5854.55|22
1729503480000|2024-10-21 09:38:00|5855.5|5854.8|5855.25|5854.55|5855.5|5854.8|5855.25|5854.55|24
1729503490000|2024-10-21 09:38:10|5855.37|5854.67|5855.5|5854.8|5855.5|5854.8|5855.25|5854.55|5
1729503500000|2024-10-21 09:38:20|||||||||11
1729503510000|2024-10-21 09:38:30|5855.75|5855.05|5855.75|5855.05|5855.75|5855.05|5855.5|5854.8|22
1729503520000|2024-10-21 09:38:40|5855.62|5854.92|5855.75|5855.05|5855.75|5855.05|5855.62|5854.92|9
1729503530000|2024-10-21 09:38:50|5856|5855.3|5856|5855.3|5856|5855.3|5855.75|5855.05|55
1729503540000|2024-10-21 09:39:00|5855.75|5855.05|5856|5855.3|5856.25|5855.55|5855.75|5855.05|45
1729503550000|2024-10-21 09:39:10|5856.25|5855.55|5856.25|5855.55|5856.25|5855.55|5856.25|5855.55|3
1729503560000|2024-10-21 09:39:20|5856|5855.3|5856.25|5855.55|5856.25|5855.55|5856|5855.3|43
1729503570000|2024-10-21 09:39:30|||||||||16
1729503580000|2024-10-21 09:39:40|5856|5855.3|5856.25|5855.55|5856.25|5855.55|5856|5855.3|36
1729503590000|2024-10-21 09:39:50|5856.5|5855.8|5856.5|5855.8|5856.5|5855.8|5856.5|5855.8|45
1729503600000|2024-10-21 09:40:00|5856.75|5856.05|5857|5856.3|5857|5856.3|5856.75|5856.05|95
1729503610000|2024-10-21 09:40:10|||||||||36
1729503620000|2024-10-21 09:40:20|5857.5|5856.8|5857.5|5856.8|5857.5|5856.8|5857.25|5856.55|166
1729503630000|2024-10-21 09:40:30|5857.75|5857.05|5857.75|5857.05|5857.75|5857.05|5857.75|5857.05|60
1729503640000|2024-10-21 09:40:40|||||||||20
1729503650000|2024-10-21 09:40:50|5857.5|5856.8|5857.5|5856.8|5857.5|5856.8|5857.5|5856.8|44
1729503670000|2024-10-21 09:41:10|||||||||7
1729503680000|2024-10-21 09:41:20|||||||||5
1729503690000|2024-10-21 09:41:30|5857.25|5856.55|5857.25|5856.55|5857.5|5856.8|5857.25|5856.55|22
1729503700000|2024-10-21 09:41:40|||||||||15
1729503710000|2024-10-21 09:41:50|5857.12|5856.42|5857.37|5856.67|5857.37|5856.67|5857.12|5856.42|25
1729503720000|2024-10-21 09:42:00|5857.5|5856.8|5857|5856.3|5857.5|5856.8|5857|5856.3|25
1729503730000|2024-10-21 09:42:10|||||||||54
1729503740000|2024-10-21 09:42:20|5857.25|5856.55|5857.25|5856.55|5857.25|5856.55|5857.25|5856.55|5
1729503750000|2024-10-21 09:42:30|5857|5856.3|5857.25|5856.55|5857.25|5856.55|5857|5856.3|7
1729503760000|2024-10-21 09:42:40|5857.12|5856.42|5857.25|5856.55|5857.5|5856.8|5857.12|5856.42|45
1729503770000|2024-10-21 09:42:50|5857|5856.3|5857.25|5856.55|5857.25|5856.55|5857|5856.3|28
1729503780000|2024-10-21 09:43:00|5857|5856.3|5857|5856.3|5857|5856.3|5857|5856.3|7
1729503790000|2024-10-21 09:43:10|5857.5|5856.8|5857.5|5856.8|5857.5|5856.8|5857.25|5856.55|21
1729503800000|2024-10-21 09:43:20|5857.37|5856.67|5857.25|5856.55|5857.5|5856.8|5857.25|5856.55|10
1729503810000|2024-10-21 09:43:30|||||||||10
1729503820000|2024-10-21 09:43:40|||||||||1
1729503830000|2024-10-21 09:43:50|5857.5|5856.8|5857.5|5856.8|5857.5|5856.8|5857.5|5856.8|13
1729503840000|2024-10-21 09:44:00|5857.75|5857.05|5857.87|5857.17|5858|5857.3|5857.75|5857.05|52
1729503850000|2024-10-21 09:44:10|5857.75|5857.05|5857.75|5857.05|5858|5857.3|5857.75|5857.05|35
1729503860000|2024-10-21 09:44:20|5857.87|5857.17|5857.75|5857.05|5857.87|5857.17|5857.75|5857.05|6
1729503870000|2024-10-21 09:44:30|5858|5857.3|5858|5857.3|5858|5857.3|5858|5857.3|43
1729503880000|2024-10-21 09:44:40|5858.12|5857.42|5858|5857.3|5858.25|5857.55|5858|5857.3|67
1729503890000|2024-10-21 09:44:50|5858.12|5857.42|5858|5857.3|5858.12|5857.42|5858|5857.3|18
1729503900000|2024-10-21 09:45:00|5858.12|5857.42|5858|5857.3|5858.12|5857.42|5858|5857.3|19
1729503920000|2024-10-21 09:45:20|5858.25|5857.55|5858.5|5857.8|5858.5|5857.8|5858.25|5857.55|20
1729503930000|2024-10-21 09:45:30|5858.25|5857.55|5858.25|5857.55|5858.37|5857.67|5858.25|5857.55|25
1729503940000|2024-10-21 09:45:40|5858.5|5857.8|5858.5|5857.8|5858.5|5857.8|5858.5|5857.8|9
1729503950000|2024-10-21 09:45:50|5858.75|5858.05|5859|5858.3|5859|5858.3|5858.75|5858.05|64
1729503960000|2024-10-21 09:46:00|||||||||13
1729503970000|2024-10-21 09:46:10|5859.25|5858.55|5859.25|5858.55|5859.25|5858.55|5859.25|5858.55|16
1729503980000|2024-10-21 09:46:20|||||||||4
1729503990000|2024-10-21 09:46:30|5859|5858.3|5859.25|5858.55|5859.25|5858.55|5859|5858.3|47
1729504000000|2024-10-21 09:46:40|5859|5858.3|5859.25|5858.55|5859.25|5858.55|5859|5858.3|54
1729504010000|2024-10-21 09:46:50|5859.37|5858.67|5859.5|5858.8|5859.5|5858.8|5859.25|5858.55|45
1729504020000|2024-10-21 09:47:00|5859.25|5858.55|5859.5|5858.8|5859.5|5858.8|5859.25|5858.55|11
1729504030000|2024-10-21 09:47:10|5859.25|5858.55|5859.25|5858.55|5859.25|5858.55|5859.25|5858.55|8
1729504040000|2024-10-21 09:47:20|||||||||7
1729504050000|2024-10-21 09:47:30|||||||||2
1729504060000|2024-10-21 09:47:40|5859.12|5858.42|5859.25|5858.55|5859.25|5858.55|5859|5858.3|39
1729504070000|2024-10-21 09:47:50|5859|5858.3|5858.75|5858.05|5859|5858.3|5858.5|5857.8|28
1729504080000|2024-10-21 09:48:00|||||||||32
1729504090000|2024-10-21 09:48:10|5859|5858.3|5859|5858.3|5859|5858.3|5858.75|5858.05|37
1729504100000|2024-10-21 09:48:20|5858.87|5858.17|5858.87|5858.17|5859|5858.3|5858.75|5858.05|2
1729504110000|2024-10-21 09:48:30|5859|5858.3|5859|5858.3|5859|5858.3|5859|5858.3|2
1729504120000|2024-10-21 09:48:40|5859.12|5858.42|5859.12|5858.42|5859.25|5858.55|5859.12|5858.42|19
1729504130000|2024-10-21 09:48:50|5859|5858.3|5858.25|5857.55|5859|5858.3|5858.25|5857.55|64
1729504140000|2024-10-21 09:49:00|5858.12|5857.42|5858.25|5857.55|5858.25|5857.55|5858.12|5857.42|33
1729504150000|2024-10-21 09:49:10|5858|5857.3|5858|5857.3|5858.25|5857.55|5858|5857.3|44
1729504160000|2024-10-21 09:49:20|5858.25|5857.55|5858|5857.3|5858.25|5857.55|5858|5857.3|67
1729504170000|2024-10-21 09:49:30|5857.75|5857.05|5857.75|5857.05|5857.75|5857.05|5857.75|5857.05|17
1729504180000|2024-10-21 09:49:40|5858|5857.3|5858|5857.3|5858|5857.3|5857.87|5857.17|12
1729504200000|2024-10-21 09:50:00|5857.87|5857.17|5858|5857.3|5858|5857.3|5857.87|5857.17|7
1729504210000|2024-10-21 09:50:10|||||||||1
1729504220000|2024-10-21 09:50:20|5858.37|5857.67|5858.25|5857.55|5858.5|5857.8|5858.25|5857.55|17
1729504230000|2024-10-21 09:50:30|5857.75|5857.05|5858|5857.3|5858|5857.3|5857.75|5857.05|74
1729504240000|2024-10-21 09:50:40|5857.75|5857.05|5857.75|5857.05|5857.87|5857.17|5857.75|5857.05|22
1729504250000|2024-10-21 09:50:50|5857.25|5856.55|5857.5|5856.8|5857.5|5856.8|5857.25|5856.55|87
1729504260000|2024-10-21 09:51:00|5857.25|5856.55|5857.25|5856.55|5857.25|5856.55|5857.25|5856.55|41
1729504270000|2024-10-21 09:51:10|5857|5856.3|5857.25|5856.55|5857.25|5856.55|5857|5856.3|34
1729504280000|2024-10-21 09:51:20|5857|5856.3|5857.5|5856.8|5857.5|5856.8|5857|5856.3|19
1729504290000|2024-10-21 09:51:30|5857.75|5857.05|5857.5|5856.8|5857.75|5857.05|5857.5|5856.8|67
1729504300000|2024-10-21 09:51:40|5857.75|5857.05|5857.75|5857.05|5857.75|5857.05|5857.5|5856.8|16
1729504310000|2024-10-21 09:51:50|5857.5|5856.8|5857.5|5856.8|5857.5|5856.8|5857.5|5856.8|7
1729504320000|2024-10-21 09:52:00|||||||||1
1729504330000|2024-10-21 09:52:10|5857.25|5856.55|5857.25|5856.55|5857.25|5856.55|5857.25|5856.55|11
1729504340000|2024-10-21 09:52:20|5857.12|5856.42|5857|5856.3|5857.12|5856.42|5857|5856.3|13
1729504360000|2024-10-21 09:52:40|||||||||1
1729504370000|2024-10-21 09:52:50|||||||||5
1729504380000|2024-10-21 09:53:00|5856.75|5856.05|5856.87|5856.17|5857|5856.3|5856.75|5856.05|18
1729504390000|2024-10-21 09:53:10|5857|5856.3|5857.25|5856.55|5857.25|5856.55|5857|5856.3|54
1729504400000|2024-10-21 09:53:20|||||||||7
1729504410000|2024-10-21 09:53:30|5857|5856.3|5857|5856.3|5857|5856.3|5857|5856.3|5
1729504420000|2024-10-21 09:53:40|5856.75|5856.05|5857|5856.3|5857|5856.3|5856.75|5856.05|19
1729504430000|2024-10-21 09:53:50|5857.12|5856.42|5857|5856.3|5857.12|5856.42|5857|5856.3|4
1729504440000|2024-10-21 09:54:00|||||||||1
1729504450000|2024-10-21 09:54:10|5857.25|5856.55|5857.25|5856.55|5857.25|5856.55|5857.25|5856.55|24
1729504460000|2024-10-21 09:54:20|5857.5|5856.8|5857.5|5856.8|5857.5|5856.8|5857.5|5856.8|11
1729504470000|2024-10-21 09:54:30|5857.75|5857.05|5858.25|5857.55|5858.25|5857.55|5857.75|5857.05|91
1729504480000|2024-10-21 09:54:40|5858.5|5857.8|5858.5|5857.8|5858.5|5857.8|5858.5|5857.8|15
1729504490000|2024-10-21 09:54:50|||||||||16
1729504500000|2024-10-21 09:55:00|5858.75|5858.05|5858.75|5858.05|5858.75|5858.05|5858.75|5858.05|57
1729504510000|2024-10-21 09:55:10|5858.62|5857.92|5858.5|5857.8|5858.62|5857.92|5858.5|5857.8|26
1729504520000|2024-10-21 09:55:20|||||||||1
1729504540000|2024-10-21 09:55:40|||||||||4
1729504550000|2024-10-21 09:55:50|5858.75|5858.05|5858.75|5858.05|5858.75|5858.05|5858.75|5858.05|10
1729504560000|2024-10-21 09:56:00|5858.87|5858.17|5859|5858.3|5859|5858.3|5858.75|5858.05|31
1729504570000|2024-10-21 09:56:10|5858.75|5858.05|5858.37|5857.67|5858.75|5858.05|5858.25|5857.55|25
1729504580000|2024-10-21 09:56:20|5858.5|5857.8|5858.5|5857.8|5858.5|5857.8|5858.5|5857.8|1
1729504590000|2024-10-21 09:56:30|5858.37|5857.67|5858.25|5857.55|5858.37|5857.67|5858.25|5857.55|8
1729504600000|2024-10-21 09:56:40|5858.5|5857.8|5858|5857.3|5858.62|5857.92|5858|5857.3|85
1729504610000|2024-10-21 09:56:50|5857.75|5857.05|5858|5857.3|5858|5857.3|5857.5|5856.8|79
1729504620000|2024-10-21 09:57:00|5857.75|5857.05|5857|5856.3|5857.75|5857.05|5857|5856.3|88
1729504630000|2024-10-21 09:57:10|5857.12|5856.42|5857.25|5856.55|5857.25|5856.55|5857.12|5856.42|1
1729504640000|2024-10-21 09:57:20|||||||||35
1729504650000|2024-10-21 09:57:30|5857|5856.3|5857.25|5856.55|5857.25|5856.55|5857|5856.3|7
1729504660000|2024-10-21 09:57:40|5857|5856.3|5857|5856.3|5857|5856.3|5856.75|5856.05|72
1729504670000|2024-10-21 09:57:50|5856.75|5856.05|5856.75|5856.05|5856.75|5856.05|5856.75|5856.05|11
1729504680000|2024-10-21 09:58:00|5856.25|5855.55|5856|5855.3|5856.25|5855.55|5856|5855.3|120
1729504690000|2024-10-21 09:58:10|5855.75|5855.05|5855.75|5855.05|5855.75|5855.05|5855.75|5855.05|36
1729504700000|2024-10-21 09:58:20|5856|5855.3|5856|5855.3|5856|5855.3|5856|5855.3|12
1729504710000|2024-10-21 09:58:30|||||||||1
1729504720000|2024-10-21 09:58:40|5855.75|5855.05|5855.5|5854.8|5855.75|5855.05|5855.5|5854.8|57
1729504730000|2024-10-21 09:58:50|5855.75|5855.05|5855.75|5855.05|5855.75|5855.05|5855.75|5855.05|10
1729504740000|2024-10-21 09:59:00|5856|5855.3|5856|5855.3|5856|5855.3|5856|5855.3|13
1729504750000|2024-10-21 09:59:10|5855.75|5855.05|5855.75|5855.05|5855.75|5855.05|5855.75|5855.05|5
1729504760000|2024-10-21 09:59:20|||||||||1
1729504770000|2024-10-21 09:59:30|5855.87|5855.17|5856.25|5855.55|5856.25|5855.55|5855.87|5855.17|21
1729504780000|2024-10-21 09:59:40|||||||||2
1729504790000|2024-10-21 09:59:50|5856|5855.3|5856|5855.3|5856.25|5855.55|5856|5855.3|10
1729504800000|2024-10-21 10:00:00|5855.75|5855.05|5855.75|5855.05|5856|5855.3|5855.75|5855.05|37
1729504810000|2024-10-21 10:00:10|||||||||28
1729504830000|2024-10-21 10:00:30|5856|5855.3|5856.5|5855.8|5856.5|5855.8|5856|5855.3|68
1729504850000|2024-10-21 10:00:50|5856.25|5855.55|5856.25|5855.55|5856.25|5855.55|5856|5855.3|40
1729504860000|2024-10-21 10:01:00|5856|5855.3|5856|5855.3|5856.12|5855.42|5856|5855.3|20
1729504870000|2024-10-21 10:01:10|||||||||7
1729504880000|2024-10-21 10:01:20|5856.25|5855.55|5856|5855.3|5856.25|5855.55|5856|5855.3|19
1729504890000|2024-10-21 10:01:30|5856.25|5855.55|5856.12|5855.42|5856.5|5855.8|5856.12|5855.42|54
1729504900000|2024-10-21 10:01:40|5856|5855.3|5856.25|5855.55|5856.25|5855.55|5855.75|5855.05|83
1729504910000|2024-10-21 10:01:50|5856.5|5855.8|5856.5|5855.8|5856.5|5855.8|5856.5|5855.8|10
1729504920000|2024-10-21 10:02:00|5856.25|5855.55|5856|5855.3|5856.5|5855.8|5856|5855.3|41
1729504930000|2024-10-21 10:02:10|5856.12|5855.42|5855.25|5854.55|5856.12|5855.42|5855.25|5854.55|27
1729504940000|2024-10-21 10:02:20|5855.5|5854.8|5855.25|5854.55|5855.5|5854.8|5855|5854.3|38
1729504950000|2024-10-21 10:02:30|5855.5|5854.8|5855.5|5854.8|5855.5|5854.8|5855.37|5854.67|13
1729504960000|2024-10-21 10:02:40|5855.75|5855.05|5855.75|5855.05|5855.75|5855.05|5855.75|5855.05|9
1729504970000|2024-10-21 10:02:50|||||||||2
1729504980000|2024-10-21 10:03:00|5856|5855.3|5856|5855.3|5856.12|5855.42|5856|5855.3|13
1729504990000|2024-10-21 10:03:10|5856.25|5855.55|5856.25|5855.55|5856.25|5855.55|5856.25|5855.55|11
1729505000000|2024-10-21 10:03:20|5856|5855.3|5855.75|5855.05|5856|5855.3|5855.75|5855.05|13
1729505010000|2024-10-21 10:03:30|5855.62|5854.92|5855.5|5854.8|5855.75|5855.05|5855.5|5854.8|12
1729505020000|2024-10-21 10:03:40|5855.62|5854.92|5855.75|5855.05|5855.75|5855.05|5855.62|5854.92|11
1729505030000|2024-10-21 10:03:50|||||||||3
1729505040000|2024-10-21 10:04:00|||||||||17
1729505050000|2024-10-21 10:04:10|5855.5|5854.8|5855.75|5855.05|5855.75|5855.05|5855.5|5854.8|20
1729505070000|2024-10-21 10:04:30|5855.87|5855.17|5855.87|5855.17|5855.87|5855.17|5855.75|5855.05|25
1729505080000|2024-10-21 10:04:40|5855.75|5855.05|5855.5|5854.8|5856|5855.3|5855.5|5854.8|50
1729505090000|2024-10-21 10:04:50|5855.75|5855.05|5855.75|5855.05|5855.75|5855.05|5855.5|5854.8|23
1729505100000|2024-10-21 10:05:00|5856|5855.3|5856|5855.3|5856|5855.3|5856|5855.3|0
1729505110000|2024-10-21 10:05:10|5855.75|5855.05|5855.75|5855.05|5855.75|5855.05|5855.75|5855.05|15
1729505120000|2024-10-21 10:05:20|5855.5|5854.8|5855.5|5854.8|5855.5|5854.8|5855.5|5854.8|6
1729505130000|2024-10-21 10:05:30|||||||||14
1729505140000|2024-10-21 10:05:40|5855.25|5854.55|5855.25|5854.55|5855.5|5854.8|5855.25|5854.55|26
1729505150000|2024-10-21 10:05:50|5855.5|5854.8|5856|5855.3|5856|5855.3|5855.5|5854.8|21
1729505160000|2024-10-21 10:06:00|5855.75|5855.05|5855.62|5854.92|5855.75|5855.05|5855.62|5854.92|17
1729505170000|2024-10-21 10:06:10|5855.5|5854.8|5855.5|5854.8|5855.62|5854.92|5855.5|5854.8|21
1729505180000|2024-10-21 10:06:20|5855.25|5854.55|5855.25|5854.55|5855.37|5854.67|5855.25|5854.55|10
1729505190000|2024-10-21 10:06:30|5855|5854.3|5855.75|5855.05|5855.75|5855.05|5855|5854.3|74
1729505200000|2024-10-21 10:06:40|5855.5|5854.8|5856|5855.3|5856|5855.3|5855.5|5854.8|19
1729505210000|2024-10-21 10:06:50|5855.87|5855.17|5855.75|5855.05|5855.87|5855.17|5855.75|5855.05|30
1729505220000|2024-10-21 10:07:00|5855.87|5855.17|5855.75|5855.05|5855.87|5855.17|5855.75|5855.05|4
1729505240000|2024-10-21 10:07:20|5855.62|5854.92|5855.5|5854.8|5855.75|5855.05|5855.5|5854.8|16
1729505250000|2024-10-21 10:07:30|5855.25|5854.55|5855.25|5854.55|5855.25|5854.55|5855.25|5854.55|6
1729505260000|2024-10-21 10:07:40|||||||||8
1729505280000|2024-10-21 10:08:00|5855.37|5854.67|5855.75|5855.05|5855.75|5855.05|5855.25|5854.55|43
1729505290000|2024-10-21 10:08:10|5856|5855.3|5856.25|5855.55|5856.25|5855.55|5856|5855.3|14
1729505300000|2024-10-21 10:08:20|5856.5|5855.8|5856.25|5855.55|5856.5|5855.8|5856.25|5855.55|50
1729505310000|2024-10-21 10:08:30|5856.37|5855.67|5856.5|5855.8|5856.5|5855.8|5856.25|5855.55|14
1729505320000|2024-10-21 10:08:40|5856.75|5856.05|5856.75|5856.05|5856.75|5856.05|5856.62|5855.92|20
1729505330000|2024-10-21 10:08:50|||||||||30
1729505340000|2024-10-21 10:09:00|||||||||1
1729505350000|2024-10-21 10:09:10|5857|5856.3|5857|5856.3|5857|5856.3|5857|5856.3|3
1729505360000|2024-10-21 10:09:20|||||||||9
1729505370000|2024-10-21 10:09:30|5857.12|5856.42|5857.25|5856.55|5857.25|5856.55|5857.12|5856.42|4
1729505380000|2024-10-21 10:09:40|5857|5856.3|5857|5856.3|5857|5856.3|5857|5856.3|8
1729505390000|2024-10-21 10:09:50|5857.12|5856.42|5856.75|5856.05|5857.12|5856.42|5856.75|5856.05|19
1729505400000|2024-10-21 10:10:00|5856.5|5855.8|5856.5|5855.8|5856.5|5855.8|5856.25|5855.55|47
1729505410000|2024-10-21 10:10:10|5856.25|5855.55|5856.12|5855.42|5856.25|5855.55|5856|5855.3|29
1729505420000|2024-10-21 10:10:20|5856|5855.3|5855.75|5855.05|5856.25|5855.55|5855.75|5855.05|19
1729505430000|2024-10-21 10:10:30|5856|5855.3|5856.25|5855.55|5856.25|5855.55|5855.75|5855.05|23
1729505440000|2024-10-21 10:10:40|5856.12|5855.42|5856|5855.3|5856.12|5855.42|5856|5855.3|7
1729505450000|2024-10-21 10:10:50|5856.12|5855.42|5856.25|5855.55|5856.25|5855.55|5856|5855.3|11
1729505460000|2024-10-21 10:11:00|5856|5855.3|5856.25|5855.55|5856.25|5855.55|5856|5855.3|30
1729505470000|2024-10-21 10:11:10|5856.37|5855.67|5856.5|5855.8|5856.5|5855.8|5856.37|5855.67|5
1729505480000|2024-10-21 10:11:20|5856.62|5855.92|5856.5|5855.8|5856.75|5856.05|5856.5|5855.8|11
1729505490000|2024-10-21 10:11:30|||||||||3
1729505500000|2024-10-21 10:11:40|5856.37|5855.67|5856.25|5855.55|5856.37|5855.67|5856.25|5855.55|1
1729505510000|2024-10-21 10:11:50|5856.37|5855.67|5856.5|5855.8|5856.5|5855.8|5856.37|5855.67|10
1729505520000|2024-10-21 10:12:00|5856.25|5855.55|5856.25|5855.55|5856.25|5855.55|5856.25|5855.55|3
1729505530000|2024-10-21 10:12:10|5856.37|5855.67|5856.25|5855.55|5856.37|5855.67|5856.25|5855.55|11
1729505540000|2024-10-21 10:12:20|5856|5855.3|5856|5855.3|5856.25|5855.55|5856|5855.3|51
1729505550000|2024-10-21 10:12:30|5856.25|5855.55|5856.25|5855.55|5856.25|5855.55|5856.25|5855.55|17
1729505560000|2024-10-21 10:12:40|5856.5|5855.8|5857|5856.3|5857|5856.3|5856.5|5855.8|79
1729505570000|2024-10-21 10:12:50|5857.12|5856.42|5857.12|5856.42|5857.12|5856.42|5857.12|5856.42|41
1729505580000|2024-10-21 10:13:00|5857|5856.3|5856.75|5856.05|5857|5856.3|5856.75|5856.05|23
1729505590000|2024-10-21 10:13:10|5856.5|5855.8|5856.75|5856.05|5856.75|5856.05|5856.5|5855.8|10
1729505600000|2024-10-21 10:13:20|5856.62|5855.92|5856.62|5855.92|5856.62|5855.92|5856.62|5855.92|3
1729505610000|2024-10-21 10:13:30|5856.5|5855.8|5856.5|5855.8|5856.5|5855.8|5856.25|5855.55|9
1729505620000|2024-10-21 10:13:40|||||||||3
1729505630000|2024-10-21 10:13:50|5856.62|5855.92|5857|5856.3|5857|5856.3|5856.62|5855.92|10
1729505640000|2024-10-21 10:14:00|5857.25|5856.55|5857.25|5856.55|5857.25|5856.55|5857.25|5856.55|24
1729505650000|2024-10-21 10:14:10|5857|5856.3|5857|5856.3|5857|5856.3|5857|5856.3|15
1729505670000|2024-10-21 10:14:30|||||||||6
1729505680000|2024-10-21 10:14:40|5857.12|5856.42|5857.25|5856.55|5857.25|5856.55|5857.12|5856.42|7
1729505700000|2024-10-21 10:15:00|5857|5856.3|5857.5|5856.8|5857.5|5856.8|5857|5856.3|25
1729505720000|2024-10-21 10:15:20|||||||||3
1729505730000|2024-10-21 10:15:30|5857.25|5856.55|5857|5856.3|5857.25|5856.55|5856.75|5856.05|40
1729505740000|2024-10-21 10:15:40|||||||||1
1729505750000|2024-10-21 10:15:50|5856.87|5856.17|5857.12|5856.42|5857.25|5856.55|5856.87|5856.17|58
1729505760000|2024-10-21 10:16:00|5857|5856.3|5856.75|5856.05|5857|5856.3|5856.75|5856.05|30
1729505770000|2024-10-21 10:16:10|5857|5856.3|5856.75|5856.05|5857|5856.3|5856.75|5856.05|27
1729505780000|2024-10-21 10:16:20|5856.62|5855.92|5856.5|5855.8|5856.62|5855.92|5856.5|5855.8|8
1729505790000|2024-10-21 10:16:30|5856.75|5856.05|5856.75|5856.05|5856.75|5856.05|5856.75|5856.05|8
1729505800000|2024-10-21 10:16:40|5857|5856.3|5857.25|5856.55|5857.25|5856.55|5857|5856.3|11
1729505810000|2024-10-21 10:16:50|5856.75|5856.05|5856|5855.3|5857|5856.3|5856|5855.3|176
1729505820000|2024-10-21 10:17:00|5855.75|5855.05|5855.75|5855.05|5855.75|5855.05|5855.75|5855.05|84
1729505830000|2024-10-21 10:17:10|5855.87|5855.17|5856.25|5855.55|5856.25|5855.55|5855.87|5855.17|16
1729505840000|2024-10-21 10:17:20|5855.87|5855.17|5855.25|5854.55|5855.87|5855.17|5855.25|5854.55|85
1729505850000|2024-10-21 10:17:30|5855|5854.3|5855.25|5854.55|5855.25|5854.55|5855|5854.3|18
1729505860000|2024-10-21 10:17:40|5855.12|5854.42|5855.5|5854.8|5855.5|5854.8|5855.12|5854.42|22
1729505870000|2024-10-21 10:17:50|5855.75|5855.05|5855.75|5855.05|5855.75|5855.05|5855.75|5855.05|14
1729505880000|2024-10-21 10:18:00|||||||||4
1729505890000|2024-10-21 10:18:10|5856|5855.3|5855.75|5855.05|5856|5855.3|5855.75|5855.05|34
1729505900000|2024-10-21 10:18:20|5855.5|5854.8|5855.5|5854.8|5855.5|5854.8|5855.5|5854.8|10
1729505910000|2024-10-21 10:18:30|5855.75|5855.05|5855.75|5855.05|5855.75|5855.05|5855.75|5855.05|3
1729505920000|2024-10-21 10:18:40|5855.62|5854.92|5855.75|5855.05|5855.75|5855.05|5855.5|5854.8|15
1729505930000|2024-10-21 10:18:50|5855.5|5854.8|5855.5|5854.8|5855.5|5854.8|5855.5|5854.8|7
1729505940000|2024-10-21 10:19:00|5855.75|5855.05|5855.75|5855.05|5855.75|5855.05|5855.75|5855.05|5
1729505950000|2024-10-21 10:19:10|5855.5|5854.8|5855.75|5855.05|5855.75|5855.05|5855.5|5854.8|5
1729505960000|2024-10-21 10:19:20|5856.25|5855.55|5856|5855.3|5856.25|5855.55|5856|5855.3|87
1729505980000|2024-10-21 10:19:40|5855.75|5855.05|5855.75|5855.05|5855.75|5855.05|5855.75|5855.05|22
1729506000000|2024-10-21 10:20:00|5855.5|5854.8|5855.5|5854.8|5855.62|5854.92|5855.5|5854.8|16
1729506010000|2024-10-21 10:20:10|5855.25|5854.55|5855|5854.3|5855.25|5854.55|5855|5854.3|35
1729506020000|2024-10-21 10:20:20|5855.12|5854.42|5855.25|5854.55|5855.25|5854.55|5855|5854.3|52
1729506030000|2024-10-21 10:20:30|5855|5854.3|5855.25|5854.55|5855.25|5854.55|5855|5854.3|11
1729506040000|2024-10-21 10:20:40|5855.75|5855.05|5855.75|5855.05|5855.75|5855.05|5855.75|5855.05|43
1729506050000|2024-10-21 10:20:50|5855.87|5855.17|5855.5|5854.8|5855.87|5855.17|5855.5|5854.8|13
1729506060000|2024-10-21 10:21:00|5855.25|5854.55|5855.25|5854.55|5855.25|5854.55|5855.25|5854.55|39
1729506080000|2024-10-21 10:21:20|5855.37|5854.67|5855.5|5854.8|5855.5|5854.8|5855.25|5854.55|16
1729506090000|2024-10-21 10:21:30|5855.25|5854.55|5855.75|5855.05|5855.75|5855.05|5855.25|5854.55|84
1729506100000|2024-10-21 10:21:40|5856|5855.3|5856|5855.3|5856|5855.3|5856|5855.3|108
1729506110000|2024-10-21 10:21:50|||||||||1
1729506140000|2024-10-21 10:22:20|5855.75|5855.05|5855.25|5854.55|5855.75|5855.05|5855.25|5854.55|41
1729506160000|2024-10-21 10:22:40|5855.5|5854.8|5855.5|5854.8|5855.75|5855.05|5855.5|5854.8|18
1729506170000|2024-10-21 10:22:50|5855.62|5854.92|5855.62|5854.92|5855.62|5854.92|5855.62|5854.92|14
1729506180000|2024-10-21 10:23:00|5855.75|5855.05|5855.75|5855.05|5856|5855.3|5855.75|5855.05|12
1729506190000|2024-10-21 10:23:10|5856|5855.3|5856|5855.3|5856.12|5855.42|5856|5855.3|14
1729506200000|2024-10-21 10:23:20|5855.75|5855.05|5855.5|5854.8|5855.87|5855.17|5855.5|5854.8|7
1729506220000|2024-10-21 10:23:40|5855.62|5854.92|5855.5|5854.8|5855.62|5854.92|5855.5|5854.8|2
1729506240000|2024-10-21 10:24:00|5855|5854.3|5855|5854.3|5855.25|5854.55|5855|5854.3|50
1729506250000|2024-10-21 10:24:10|||||||||5
1729506260000|2024-10-21 10:24:20|||||||||1
1729506270000|2024-10-21 10:24:30|5855.12|5854.42|5855.12|5854.42|5855.25|5854.55|5855|5854.3|7
1729506280000|2024-10-21 10:24:40|5855|5854.3|5855.25|5854.55|5855.25|5854.55|5855|5854.3|9
1729506290000|2024-10-21 10:24:50|5855.5|5854.8|5855.5|5854.8|5855.5|5854.8|5855.5|5854.8|29
1729506300000|2024-10-21 10:25:00|5855.75|5855.05|5855.5|5854.8|5855.75|5855.05|5855.5|5854.8|41
1729506310000|2024-10-21 10:25:10|5855.75|5855.05|5855.75|5855.05|5855.75|5855.05|5855.75|5855.05|15
1729506320000|2024-10-21 10:25:20|5855.87|5855.17|5855.75|5855.05|5856|5855.3|5855.75|5855.05|6
1729506330000|2024-10-21 10:25:30|5856|5855.3|5856.25|5855.55|5856.25|5855.55|5855.75|5855.05|27
1729506340000|2024-10-21 10:25:40|5856.12|5855.42|5856.25|5855.55|5856.25|5855.55|5856|5855.3|5
1729506350000|2024-10-21 10:25:50|5856|5855.3|5856|5855.3|5856|5855.3|5856|5855.3|33
1729506360000|2024-10-21 10:26:00|5855.87|5855.17|5856|5855.3|5856|5855.3|5855.87|5855.17|18
1729506370000|2024-10-21 10:26:10|5855.87|5855.17|5855.87|5855.17|5855.87|5855.17|5855.87|5855.17|14
1729506380000|2024-10-21 10:26:20|5855.75|5855.05|5856|5855.3|5856|5855.3|5855.75|5855.05|2
1729506390000|2024-10-21 10:26:30|5855.87|5855.17|5856.25|5855.55|5856.25|5855.55|5855.87|5855.17|3
1729506400000|2024-10-21 10:26:40|5856|5855.3|5855.75|5855.05|5856|5855.3|5855.75|5855.05|11
1729506410000|2024-10-21 10:26:50|||||||||1
1729506430000|2024-10-21 10:27:10|||||||||8
1729506440000|2024-10-21 10:27:20|5855.5|5854.8|5855.75|5855.05|5855.75|5855.05|5855.5|5854.8|16
1729506450000|2024-10-21 10:27:30|5855.5|5854.8|5855.62|5854.92|5855.75|5855.05|5855.5|5854.8|6
1729506460000|2024-10-21 10:27:40|5855.5|5854.8|5855.87|5855.17|5855.87|5855.17|5855.5|5854.8|11
1729506470000|2024-10-21 10:27:50|5855.75|5855.05|5855.75|5855.05|5855.87|5855.17|5855.75|5855.05|2
1729506480000|2024-10-21 10:28:00|5855.5|5854.8|5855.5|5854.8|5855.5|5854.8|5855.5|5854.8|10
1729506500000|2024-10-21 10:28:20|5855.37|5854.67|5855.5|5854.8|5855.5|5854.8|5855.37|5854.67|17
1729506510000|2024-10-21 10:28:30|5855.25|5854.55|5855.25|5854.55|5855.25|5854.55|5855.25|5854.55|7
1729506520000|2024-10-21 10:28:40|5855.12|5854.42|5855.25|5854.55|5855.25|5854.55|5855.12|5854.42|8
1729506530000|2024-10-21 10:28:50|||||||||1
1729506540000|2024-10-21 10:29:00|5855|5854.3|5855|5854.3|5855|5854.3|5855|5854.3|12
1729506550000|2024-10-21 10:29:10|5854.87|5854.17|5855|5854.3|5855|5854.3|5854.87|5854.17|24
1729506560000|2024-10-21 10:29:20|||||||||14
1729506570000|2024-10-21 10:29:30|||||||||4
1729506580000|2024-10-21 10:29:40|5855.25|5854.55|5855.25|5854.55|5855.25|5854.55|5855.25|5854.55|32
1729506590000|2024-10-21 10:29:50|||||||||5
1729506600000|2024-10-21 10:30:00|5855.12|5854.42|5855.25|5854.55|5855.25|5854.55|5855.12|5854.42|14
1729506610000|2024-10-21 10:30:10|5855.12|5854.42|5855|5854.3|5855.12|5854.42|5855|5854.3|4
1729506620000|2024-10-21 10:30:20|5855.12|5854.42|5855|5854.3|5855.12|5854.42|5855|5854.3|11
1729506630000|2024-10-21 10:30:30|||||||||30
1729506640000|2024-10-21 10:30:40|5855.25|5854.55|5855.5|5854.8|5855.5|5854.8|5855.25|5854.55|10
1729506650000|2024-10-21 10:30:50|5855.25|5854.55|5855.25|5854.55|5855.25|5854.55|5855.25|5854.55|4
1729506660000|2024-10-21 10:31:00|5855.12|5854.42|5856|5855.3|5856.25|5855.55|5855|5854.3|164
1729506670000|2024-10-21 10:31:10|5855.87|5855.17|5855.75|5855.05|5856|5855.3|5855.75|5855.05|10
1729506680000|2024-10-21 10:31:20|5856.37|5855.67|5856.75|5856.05|5856.75|5856.05|5856.25|5855.55|53
1729506690000|2024-10-21 10:31:30|5856.5|5855.8|5856.37|5855.67|5856.75|5856.05|5856.37|5855.67|56
1729506700000|2024-10-21 10:31:40|5856.5|5855.8|5856.5|5855.8|5856.5|5855.8|5856.25|5855.55|11
1729506710000|2024-10-21 10:31:50|5856.25|5855.55|5856.75|5856.05|5856.75|5856.05|5856.25|5855.55|23
1729506720000|2024-10-21 10:32:00|5856.62|5855.92|5856.25|5855.55|5856.62|5855.92|5856.25|5855.55|40
1729506730000|2024-10-21 10:32:10|||||||||5
1729506740000|2024-10-21 10:32:20|5856.12|5855.42|5856|5855.3|5856.25|5855.55|5856|5855.3|17
1729506750000|2024-10-21 10:32:30|5855.75|5855.05|5855.87|5855.17|5856|5855.3|5855.75|5855.05|39
1729506760000|2024-10-21 10:32:40|5856|5855.3|5856.12|5855.42|5856.12|5855.42|5855.87|5855.17|2
1729506770000|2024-10-21 10:32:50|5856.25|5855.55|5856.12|5855.42|5856.25|5855.55|5856|5855.3|2
1729506780000|2024-10-21 10:33:00|5856|5855.3|5856|5855.3|5856|5855.3|5856|5855.3|0
1729506790000|2024-10-21 10:33:10|5855.75|5855.05|5855.75|5855.05|5855.75|5855.05|5855.75|5855.05|8
1729506800000|2024-10-21 10:33:20|5855.5|5854.8|5855.5|5854.8|5855.75|5855.05|5855.5|5854.8|14
1729506810000|2024-10-21 10:33:30|5855.25|5854.55|5855.25|5854.55|5855.25|5854.55|5855.25|5854.55|4
1729506820000|2024-10-21 10:33:40|5855.5|5854.8|5855.75|5855.05|5855.75|5855.05|5855.5|5854.8|18
1729506830000|2024-10-21 10:33:50|5855.5|5854.8|5855.5|5854.8|5855.5|5854.8|5855.5|5854.8|5
1729506840000|2024-10-21 10:34:00|5855.37|5854.67|5855.25|5854.55|5855.37|5854.67|5855.25|5854.55|4
1729506850000|2024-10-21 10:34:10|5855.5|5854.8|5855.75|5855.05|5855.75|5855.05|5855.5|5854.8|23
1729506860000|2024-10-21 10:34:20|5856|5855.3|5856|5855.3|5856.12|5855.42|5856|5855.3|44
1729506880000|2024-10-21 10:34:40|5856.25|5855.55|5856.25|5855.55|5856.25|5855.55|5856.25|5855.55|8
1729506900000|2024-10-21 10:35:00|5856|5855.3|5856.25|5855.55|5856.25|5855.55|5856|5855.3|20
1729506910000|2024-10-21 10:35:10|5856|5855.3|5856|5855.3|5856.25|5855.55|5856|5855.3|14
1729506920000|2024-10-21 10:35:20|5856.25|5855.55|5856.25|5855.55|5856.25|5855.55|5856.25|5855.55|3
1729506930000|2024-10-21 10:35:30|5856|5855.3|5856|5855.3|5856|5855.3|5856|5855.3|12
1729506940000|2024-10-21 10:35:40|5855.5|5854.8|5855.5|5854.8|5855.5|5854.8|5855.5|5854.8|40
1729506950000|2024-10-21 10:35:50|5855.25|5854.55|5855.25|5854.55|5855.37|5854.67|5855.25|5854.55|28
1729506960000|2024-10-21 10:36:00|5855.37|5854.67|5855.25|5854.55|5855.5|5854.8|5855.25|5854.55|9
1729506980000|2024-10-21 10:36:20|||||||||3
1729506990000|2024-10-21 10:36:30|||||||||10
1729507000000|2024-10-21 10:36:40|5855.75|5855.05|5855.5|5854.8|5855.75|5855.05|5855.5|5854.8|9
1729507010000|2024-10-21 10:36:50|5855.25|5854.55|5855.5|5854.8|5855.5|5854.8|5855.25|5854.55|7
1729507020000|2024-10-21 10:37:00|5855.25|5854.55|5855.12|5854.42|5855.25|5854.55|5855|5854.3|16
1729507030000|2024-10-21 10:37:10|5855|5854.3|5854.75|5854.05|5855|5854.3|5854.75|5854.05|52
1729507040000|2024-10-21 10:37:20|5854.62|5853.92|5854.5|5853.8|5854.75|5854.05|5854.5|5853.8|49
1729507050000|2024-10-21 10:37:30|5854.62|5853.92|5854.5|5853.8|5854.75|5854.05|5854.5|5853.8|14
1729507060000|2024-10-21 10:37:40|5853.75|5853.05|5853.25|5852.55|5853.75|5853.05|5853|5852.3|272
1729507070000|2024-10-21 10:37:50|5853.5|5852.8|5853.5|5852.8|5853.5|5852.8|5853.37|5852.67|24
1729507080000|2024-10-21 10:38:00|5853.62|5852.92|5853.5|5852.8|5853.75|5853.05|5853.37|5852.67|61
1729507090000|2024-10-21 10:38:10|5853.62|5852.92|5853.25|5852.55|5853.62|5852.92|5853.25|5852.55|35
1729507100000|2024-10-21 10:38:20|5853.37|5852.67|5853.25|5852.55|5853.37|5852.67|5853.25|5852.55|30
1729507110000|2024-10-21 10:38:30|5853|5852.3|5853|5852.3|5853|5852.3|5852.75|5852.05|109
1729507120000|2024-10-21 10:38:40|5853.25|5852.55|5853.25|5852.55|5853.25|5852.55|5853|5852.3|61
1729507130000|2024-10-21 10:38:50|5853.37|5852.67|5853.25|5852.55|5853.37|5852.67|5853.25|5852.55|8
1729507140000|2024-10-21 10:39:00|5853.5|5852.8|5853.5|5852.8|5853.5|5852.8|5853.25|5852.55|37
1729507150000|2024-10-21 10:39:10|5853.25|5852.55|5853.25|5852.55|5853.25|5852.55|5853.25|5852.55|15
1729507160000|2024-10-21 10:39:20|5853.37|5852.67|5853.5|5852.8|5853.62|5852.92|5853.37|5852.67|7
1729507170000|2024-10-21 10:39:30|5853.25|5852.55|5853.25|5852.55|5853.5|5852.8|5853.25|5852.55|12
1729507190000|2024-10-21 10:39:50|||||||||11
1729507200000|2024-10-21 10:40:00|5853|5852.3|5853|5852.3|5853|5852.3|5853|5852.3|36
1729507210000|2024-10-21 10:40:10|5852.75|5852.05|5852.75|5852.05|5852.75|5852.05|5852.75|5852.05|13
1729507220000|2024-10-21 10:40:20|5853|5852.3|5852.75|5852.05|5853|5852.3|5852.75|5852.05|49
1729507230000|2024-10-21 10:40:30|||||||||22
1729507240000|2024-10-21 10:40:40|5853|5852.3|5853|5852.3|5853|5852.3|5852.75|5852.05|27
1729507250000|2024-10-21 10:40:50|||||||||7
1729507260000|2024-10-21 10:41:00|5852.75|5852.05|5852.75|5852.05|5852.75|5852.05|5852.75|5852.05|7
1729507270000|2024-10-21 10:41:10|||||||||25
1729507280000|2024-10-21 10:41:20|5853|5852.3|5853.5|5852.8|5853.5|5852.8|5853|5852.3|44
1729507290000|2024-10-21 10:41:30|||||||||2
1729507300000|2024-10-21 10:41:40|5853.75|5853.05|5853.75|5853.05|5853.75|5853.05|5853.75|5853.05|22
1729507310000|2024-10-21 10:41:50|||||||||2
1729507320000|2024-10-21 10:42:00|5853.5|5852.8|5853.62|5852.92|5853.75|5853.05|5853.5|5852.8|24
1729507330000|2024-10-21 10:42:10|5853.75|5853.05|5853.75|5853.05|5853.75|5853.05|5853.75|5853.05|3
1729507340000|2024-10-21 10:42:20|5854|5853.3|5853.75|5853.05|5854|5853.3|5853.75|5853.05|23
1729507350000|2024-10-21 10:42:30|5853.62|5852.92|5853.5|5852.8|5853.62|5852.92|5853.5|5852.8|22
1729507360000|2024-10-21 10:42:40|5853.75|5853.05|5853.75|5853.05|5853.75|5853.05|5853.75|5853.05|45
1729507370000|2024-10-21 10:42:50|||||||||2
1729507380000|2024-10-21 10:43:00|5853.5|5852.8|5853.75|5853.05|5853.75|5853.05|5853.5|5852.8|11
1729507390000|2024-10-21 10:43:10|5854|5853.3|5853.75|5853.05|5854|5853.3|5853.75|5853.05|20
1729507400000|2024-10-21 10:43:20|5854|5853.3|5854.25|5853.55|5854.25|5853.55|5854|5853.3|20
1729507410000|2024-10-21 10:43:30|5854|5853.3|5853.5|5852.8|5854|5853.3|5853.5|5852.8|62
1729507420000|2024-10-21 10:43:40|||||||||3
1729507430000|2024-10-21 10:43:50|||||||||3
1729507440000|2024-10-21 10:44:00|5853.25|5852.55|5853|5852.3|5853.5|5852.8|5853|5852.3|38
1729507450000|2024-10-21 10:44:10|5852.75|5852.05|5852.25|5851.55|5852.75|5852.05|5852.25|5851.55|78
1729507460000|2024-10-21 10:44:20|5852|5851.3|5851.75|5851.05|5852|5851.3|5851.75|5851.05|102
1729507470000|2024-10-21 10:44:30|5851.5|5850.8|5851.5|5850.8|5851.75|5851.05|5851.5|5850.8|71
1729507480000|2024-10-21 10:44:40|5851.75|5851.05|5851|5850.3|5851.75|5851.05|5851|5850.3|171
1729507490000|2024-10-21 10:44:50|5851.12|5850.42|5850.25|5849.55|5851.12|5850.42|5850.25|5849.55|192
1729507500000|2024-10-21 10:45:00|5850|5849.3|5848.5|5847.8|5850|5849.3|5847.5|5846.8|755
1729507510000|2024-10-21 10:45:10|5848.25|5847.55|5847.5|5846.8|5848.25|5847.55|5846.75|5846.05|481
1729507520000|2024-10-21 10:45:20|5847.25|5846.55|5847|5846.3|5847.5|5846.8|5847|5846.3|248
1729507530000|2024-10-21 10:45:30|5847.12|5846.42|5848|5847.3|5848|5847.3|5847|5846.3|98
1729507540000|2024-10-21 10:45:40|5848.25|5847.55|5848.75|5848.05|5848.75|5848.05|5848|5847.3|133
1729507550000|2024-10-21 10:45:50|5848.5|5847.8|5848.25|5847.55|5848.5|5847.8|5848.25|5847.55|66
1729507560000|2024-10-21 10:46:00|5848|5847.3|5846.75|5846.05|5848|5847.3|5846.75|5846.05|98
1729507570000|2024-10-21 10:46:10|5846.87|5846.17|5846.75|5846.05|5847|5846.3|5846.5|5845.8|99
1729507580000|2024-10-21 10:46:20|5847|5846.3|5847.5|5846.8|5847.5|5846.8|5847|5846.3|67
1729507590000|2024-10-21 10:46:30|5847.25|5846.55|5847.5|5846.8|5847.75|5847.05|5847.25|5846.55|47
1729507600000|2024-10-21 10:46:40|5847.75|5847.05|5847.75|5847.05|5847.75|5847.05|5847.5|5846.8|49
1729507610000|2024-10-21 10:46:50|5847.62|5846.92|5848|5847.3|5848|5847.3|5847.5|5846.8|56
1729507620000|2024-10-21 10:47:00|5847.75|5847.05|5848.25|5847.55|5848.25|5847.55|5847.75|5847.05|150
1729507630000|2024-10-21 10:47:10|5848.5|5847.8|5848.5|5847.8|5848.75|5848.05|5848.5|5847.8|68
1729507640000|2024-10-21 10:47:20|5848.75|5848.05|5848.5|5847.8|5849|5848.3|5848.5|5847.8|46
1729507650000|2024-10-21 10:47:30|5848.25|5847.55|5848.25|5847.55|5848.5|5847.8|5848|5847.3|28
1729507660000|2024-10-21 10:47:40|5848.5|5847.8|5848.5|5847.8|5848.5|5847.8|5848.5|5847.8|22
1729507670000|2024-10-21 10:47:50|5848.62|5847.92|5849|5848.3|5849|5848.3|5848.5|5847.8|28
1729507680000|2024-10-21 10:48:00|5848.75|5848.05|5848.75|5848.05|5849|5848.3|5848.75|5848.05|37
1729507690000|2024-10-21 10:48:10|5848.87|5848.17|5849.25|5848.55|5849.25|5848.55|5848.87|5848.17|18
1729507700000|2024-10-21 10:48:20|5849|5848.3|5849.5|5848.8|5849.5|5848.8|5849|5848.3|45
1729507710000|2024-10-21 10:48:30|5849.37|5848.67|5849.5|5848.8|5849.5|5848.8|5849.25|5848.55|96
1729507720000|2024-10-21 10:48:40|||||||||83
1729507730000|2024-10-21 10:48:50|5849.25|5848.55|5849|5848.3|5849.25|5848.55|5849|5848.3|21
1729507740000|2024-10-21 10:49:00|5849.25|5848.55|5849.25|5848.55|5849.25|5848.55|5849.12|5848.42|20
1729507750000|2024-10-21 10:49:10|5849.12|5848.42|5849|5848.3|5849.12|5848.42|5849|5848.3|45
1729507760000|2024-10-21 10:49:20|5848.75|5848.05|5848.75|5848.05|5848.75|5848.05|5848.75|5848.05|4
1729507770000|2024-10-21 10:49:30|5849|5848.3|5849|5848.3|5849|5848.3|5848.75|5848.05|35
1729507780000|2024-10-21 10:49:40|5849.25|5848.55|5849.25|5848.55|5849.25|5848.55|5849.25|5848.55|10
1729507790000|2024-10-21 10:49:50|5849|5848.3|5849|5848.3|5849|5848.3|5849|5848.3|5
1729507800000|2024-10-21 10:50:00|5848.75|5848.05|5848.5|5847.8|5848.75|5848.05|5848.5|5847.8|66
1729507810000|2024-10-21 10:50:10|5848.25|5847.55|5848.25|5847.55|5848.25|5847.55|5848|5847.3|56
1729507820000|2024-10-21 10:50:20|5848|5847.3|5848|5847.3|5848|5847.3|5848|5847.3|22
1729507830000|2024-10-21 10:50:30|||||||||12
1729507840000|2024-10-21 10:50:40|5847.75|5847.05|5847.25|5846.55|5847.75|5847.05|5847|5846.3|64
1729507850000|2024-10-21 10:50:50|5847|5846.3|5846.75|5846.05|5847.25|5846.55|5846.75|5846.05|127
1729507860000|2024-10-21 10:51:00|5846.87|5846.17|5847|5846.3|5847.25|5846.55|5846.87|5846.17|83
1729507870000|2024-10-21 10:51:10|5846.75|5846.05|5847|5846.3|5847|5846.3|5846.5|5845.8|73
1729507880000|2024-10-21 10:51:20|5846.75|5846.05|5847.25|5846.55|5847.25|5846.55|5846.75|5846.05|35
1729507890000|2024-10-21 10:51:30|5847.75|5847.05|5848|5847.3|5848|5847.3|5847.75|5847.05|67
1729507900000|2024-10-21 10:51:40|5847.75|5847.05|5847.75|5847.05|5847.87|5847.17|5847.75|5847.05|80
1729507910000|2024-10-21 10:51:50|5847.87|5847.17|5848|5847.3|5848|5847.3|5847.75|5847.05|8
1729507920000|2024-10-21 10:52:00|5847.75|5847.05|5848.12|5847.42|5848.25|5847.55|5847.75|5847.05|24
1729507930000|2024-10-21 10:52:10|5848|5847.3|5848|5847.3|5848.12|5847.42|5848|5847.3|16
1729507940000|2024-10-21 10:52:20|5847.87|5847.17|5847.75|5847.05|5847.87|5847.17|5847.75|5847.05|15
1729507950000|2024-10-21 10:52:30|5847.87|5847.17|5847.5|5846.8|5847.87|5847.17|5847.5|5846.8|31
1729507960000|2024-10-21 10:52:40|5847.62|5846.92|5847.5|5846.8|5847.75|5847.05|5847.5|5846.8|11
1729507970000|2024-10-21 10:52:50|5847.75|5847.05|5847.62|5846.92|5847.75|5847.05|5847.5|5846.8|24
1729507980000|2024-10-21 10:53:00|5847.5|5846.8|5847.25|5846.55|5847.75|5847.05|5847.25|5846.55|12
1729507990000|2024-10-21 10:53:10|5847|5846.3|5847.37|5846.67|5847.37|5846.67|5847|5846.3|18
1729508000000|2024-10-21 10:53:20|5847.25|5846.55|5847.87|5847.17|5847.87|5847.17|5847.25|5846.55|14
1729508010000|2024-10-21 10:53:30|5847.75|5847.05|5848.25|5847.55|5848.25|5847.55|5847.75|5847.05|80
1729508020000|2024-10-21 10:53:40|5848|5847.3|5847.75|5847.05|5848|5847.3|5847.75|5847.05|11
1729508030000|2024-10-21 10:53:50|5848|5847.3|5847.87|5847.17|5848|5847.3|5847.87|5847.17|25
1729508040000|2024-10-21 10:54:00|5848|5847.3|5848|5847.3|5848|5847.3|5848|5847.3|0
1729508050000|2024-10-21 10:54:10|5847.75|5847.05|5847.75|5847.05|5848|5847.3|5847.75|5847.05|9
1729508060000|2024-10-21 10:54:20|5848|5847.3|5848|5847.3|5848|5847.3|5847.75|5847.05|3
1729508070000|2024-10-21 10:54:30|5848.12|5847.42|5848.25|5847.55|5848.37|5847.67|5848|5847.3|8
1729508080000|2024-10-21 10:54:40|5848.37|5847.67|5848.5|5847.8|5848.62|5847.92|5848.37|5847.67|12
1729508090000|2024-10-21 10:54:50|5848.25|5847.55|5848.5|5847.8|5848.5|5847.8|5848.25|5847.55|16
1729508100000|2024-10-21 10:55:00|5848.25|5847.55|5848.25|5847.55|5848.25|5847.55|5848.12|5847.42|10
1729508110000|2024-10-21 10:55:10|5848.12|5847.42|5847.62|5846.92|5848.12|5847.42|5847.62|5846.92|32
1729508120000|2024-10-21 10:55:20|5847.75|5847.05|5848|5847.3|5848.25|5847.55|5847.75|5847.05|77
1729508130000|2024-10-21 10:55:30|5847.75|5847.05|5847.75|5847.05|5847.87|5847.17|5847.75|5847.05|12
1729508140000|2024-10-21 10:55:40|5848|5847.3|5848|5847.3|5848.25|5847.55|5848|5847.3|28
1729508150000|2024-10-21 10:55:50|5847.75|5847.05|5847.5|5846.8|5847.75|5847.05|5847.5|5846.8|24
1729508160000|2024-10-21 10:56:00|5847.62|5846.92|5847.75|5847.05|5847.87|5847.17|5847.5|5846.8|11
1729508170000|2024-10-21 10:56:10|5847.87|5847.17|5848.25|5847.55|5848.25|5847.55|5847.87|5847.17|9
1729508180000|2024-10-21 10:56:20|5848.37|5847.67|5848.5|5847.8|5848.5|5847.8|5848.25|5847.55|16
1729508190000|2024-10-21 10:56:30|5848.62|5847.92|5848|5847.3|5848.62|5847.92|5848|5847.3|34
1729508200000|2024-10-21 10:56:40|5848.25|5847.55|5848.25|5847.55|5848.25|5847.55|5848.12|5847.42|18
1729508210000|2024-10-21 10:56:50|5848.12|5847.42|5848|5847.3|5848.25|5847.55|5848|5847.3|21
1729508220000|2024-10-21 10:57:00|5847.75|5847.05|5847.5|5846.8|5848|5847.3|5847.5|5846.8|67
1729508230000|2024-10-21 10:57:10|5847.62|5846.92|5847|5846.3|5847.62|5846.92|5847|5846.3|36
1729508240000|2024-10-21 10:57:20|5846.75|5846.05|5846|5845.3|5846.75|5846.05|5846|5845.3|164
1729508250000|2024-10-21 10:57:30|5846.5|5845.8|5847.25|5846.55|5847.25|5846.55|5846.5|5845.8|100
1729508260000|2024-10-21 10:57:40|5847|5846.3|5847|5846.3|5847|5846.3|5847|5846.3|34
1729508270000|2024-10-21 10:57:50|5846.75|5846.05|5846.5|5845.8|5846.75|5846.05|5846.5|5845.8|11
1729508280000|2024-10-21 10:58:00|5846.75|5846.05|5846.5|5845.8|5846.75|5846.05|5846.5|5845.8|28
1729508290000|2024-10-21 10:58:10|5846.75|5846.05|5846.5|5845.8|5847|5846.3|5846.5|5845.8|28
1729508300000|2024-10-21 10:58:20|5846.75|5846.05|5846.75|5846.05|5846.75|5846.05|5846.75|5846.05|11
1729508310000|2024-10-21 10:58:30|5846.5|5845.8|5846.5|5845.8|5846.5|5845.8|5846.25|5845.55|51
1729508320000|2024-10-21 10:58:40|5846.25|5845.55|5846.25|5845.55|5846.5|5845.8|5846.25|5845.55|2
1729508330000|2024-10-21 10:58:50|5846.37|5845.67|5846.25|5845.55|5846.5|5845.8|5846.25|5845.55|20
1729508340000|2024-10-21 10:59:00|5846.12|5845.42|5846|5845.3|5846.25|5845.55|5846|5845.3|18
1729508350000|2024-10-21 10:59:10|5846.25|5845.55|5846.25|5845.55|5846.25|5845.55|5846|5845.3|11
1729508360000|2024-10-21 10:59:20|5846.5|5845.8|5846.5|5845.8|5846.5|5845.8|5846.25|5845.55|30
1729508370000|2024-10-21 10:59:30|5846.75|5846.05|5846.75|5846.05|5846.75|5846.05|5846.75|5846.05|17
1729508380000|2024-10-21 10:59:40|5846.5|5845.8|5846.25|5845.55|5846.5|5845.8|5846.25|5845.55|25
1729508390000|2024-10-21 10:59:50|5845.75|5845.05|5846.25|5845.55|5846.25|5845.55|5845.75|5845.05|54
1729508400000|2024-10-21 11:00:00|5846.62|5845.92|5847.25|5846.55|5847.75|5847.05|5846.37|5845.67|334
1729508410000|2024-10-21 11:00:10|5847.12|5846.42|5846.5|5845.8|5847.12|5846.42|5846.5|5845.8|129
1729508420000|2024-10-21 11:00:20|5846.75|5846.05|5846|5845.3|5846.75|5846.05|5846|5845.3|50
1729508430000|2024-10-21 11:00:30|5845.75|5845.05|5845.75|5845.05|5846|5845.3|5845|5844.3|260
1729508440000|2024-10-21 11:00:40|5845.62|5844.92|5846.5|5845.8|5846.5|5845.8|5845.62|5844.92|61
1729508450000|2024-10-21 11:00:50|5846.25|5845.55|5846|5845.3|5846.25|5845.55|5846|5845.3|56
1729508460000|2024-10-21 11:01:00|5845.75|5845.05|5845.75|5845.05|5845.75|5845.05|5845.25|5844.55|73
1729508470000|2024-10-21 11:01:10|5845.87|5845.17|5846.25|5845.55|5846.25|5845.55|5845.75|5845.05|24
1729508480000|2024-10-21 11:01:20|5846.5|5845.8|5846.5|5845.8|5846.5|5845.8|5846.25|5845.55|53
1729508490000|2024-10-21 11:01:30|5846.25|5845.55|5846.25|5845.55|5846.5|5845.8|5846.25|5845.55|52
1729508500000|2024-10-21 11:01:40|5846.5|5845.8|5846.75|5846.05|5846.75|5846.05|5846.5|5845.8|9
1729508510000|2024-10-21 11:01:50|5847.37|5846.67|5847.75|5847.05|5847.75|5847.05|5847.25|5846.55|91
1729508520000|2024-10-21 11:02:00|5847.62|5846.92|5847.5|5846.8|5847.75|5847.05|5847.25|5846.55|106
1729508530000|2024-10-21 11:02:10|5847.37|5846.67|5847.5|5846.8|5847.5|5846.8|5847.25|5846.55|15
1729508540000|2024-10-21 11:02:20|5847.25|5846.55|5846.75|5846.05|5847.5|5846.8|5846.75|5846.05|66
1729508550000|2024-10-21 11:02:30|5846.5|5845.8|5846.75|5846.05|5846.75|5846.05|5846.5|5845.8|8
1729508560000|2024-10-21 11:02:40|5846.5|5845.8|5846.5|5845.8|5846.5|5845.8|5846.5|5845.8|21
1729508570000|2024-10-21 11:02:50|5846.75|5846.05|5846.75|5846.05|5846.75|5846.05|5846.62|5845.92|11
1729508580000|2024-10-21 11:03:00|5846.5|5845.8|5846.75|5846.05|5846.75|5846.05|5846.5|5845.8|32
1729508590000|2024-10-21 11:03:10|5846.5|5845.8|5846.25|5845.55|5846.5|5845.8|5846|5845.3|77
1729508600000|2024-10-21 11:03:20|5846.5|5845.8|5846.5|5845.8|5846.75|5846.05|5846.37|5845.67|16
1729508610000|2024-10-21 11:03:30|5846.25|5845.55|5846.5|5845.8|5846.5|5845.8|5846.25|5845.55|27
1729508620000|2024-10-21 11:03:40|5846.37|5845.67|5846.5|5845.8|5846.5|5845.8|5846.25|5845.55|13
1729508630000|2024-10-21 11:03:50|5846.37|5845.67|5846.5|5845.8|5846.5|5845.8|5846.37|5845.67|18
1729508640000|2024-10-21 11:04:00|5846.25|5845.55|5846.5|5845.8|5846.62|5845.92|5846.25|5845.55|49
1729508650000|2024-10-21 11:04:10|||||||||5
1729508660000|2024-10-21 11:04:20|5846.62|5845.92|5846.62|5845.92|5846.75|5846.05|5846.5|5845.8|36
1729508670000|2024-10-21 11:04:30|5846.5|5845.8|5846.5|5845.8|5846.75|5846.05|5846.5|5845.8|20
1729508680000|2024-10-21 11:04:40|5846.75|5846.05|5847.25|5846.55|5847.25|5846.55|5846.75|5846.05|26
1729508690000|2024-10-21 11:04:50|5847.37|5846.67|5847.5|5846.8|5848|5847.3|5847.25|5846.55|160
1729508700000|2024-10-21 11:05:00|5847.25|5846.55|5847|5846.3|5847.25|5846.55|5847|5846.3|47
1729508710000|2024-10-21 11:05:10|5846.75|5846.05|5847|5846.3|5847|5846.3|5846.75|5846.05|53
1729508720000|2024-10-21 11:05:20|5847.25|5846.55|5846.75|5846.05|5847.25|5846.55|5846.5|5845.8|49
1729508730000|2024-10-21 11:05:30|5846.62|5845.92|5846.5|5845.8|5846.75|5846.05|5846.5|5845.8|11
1729508740000|2024-10-21 11:05:40|5846.25|5845.55|5846.25|5845.55|5846.25|5845.55|5846.25|5845.55|13
1729508750000|2024-10-21 11:05:50|5846.12|5845.42|5846|5845.3|5846.5|5845.8|5846|5845.3|55
1729508760000|2024-10-21 11:06:00|5845.75|5845.05|5846.25|5845.55|5846.25|5845.55|5845.75|5845.05|48
1729508770000|2024-10-21 11:06:10|5846.12|5845.42|5846.25|5845.55|5846.5|5845.8|5846.12|5845.42|34
1729508780000|2024-10-21 11:06:20|5846.5|5845.8|5846.75|5846.05|5846.75|5846.05|5846.25|5845.55|24
1729508790000|2024-10-21 11:06:30|5846.5|5845.8|5846.25|5845.55|5846.5|5845.8|5846.25|5845.55|51
1729508800000|2024-10-21 11:06:40|5846.5|5845.8|5846.5|5845.8|5846.5|5845.8|5846.5|5845.8|40
1729508810000|2024-10-21 11:06:50|5846.25|5845.55|5846.25|5845.55|5846.5|5845.8|5846.25|5845.55|24
1729508820000|2024-10-21 11:07:00|5846.37|5845.67|5846.25|5845.55|5846.37|5845.67|5846.25|5845.55|23
1729508830000|2024-10-21 11:07:10|5846.5|5845.8|5846.5|5845.8|5846.5|5845.8|5846.25|5845.55|23
1729508840000|2024-10-21 11:07:20|5846.75|5846.05|5847|5846.3|5847|5846.3|5846.75|5846.05|30
1729508850000|2024-10-21 11:07:30|5847.25|5846.55|5847.75|5847.05|5847.75|5847.05|5847.25|5846.55|43
1729508860000|2024-10-21 11:07:40|5848|5847.3|5848|5847.3|5848.12|5847.42|5848|5847.3|71
1729508870000|2024-10-21 11:07:50|5848.25|5847.55|5848.25|5847.55|5848.25|5847.55|5848.12|5847.42|60
1729508880000|2024-10-21 11:08:00|5848.12|5847.42|5848.25|5847.55|5848.25|5847.55|5847.75|5847.05|32
1729508890000|2024-10-21 11:08:10|5848.12|5847.42|5848|5847.3|5848.25|5847.55|5848|5847.3|11
1729508900000|2024-10-21 11:08:20|5848.12|5847.42|5848.25|5847.55|5848.25|5847.55|5848|5847.3|27
1729508910000|2024-10-21 11:08:30|5848|5847.3|5848|5847.3|5848.25|5847.55|5848|5847.3|26
1729508920000|2024-10-21 11:08:40|5848.25|5847.55|5848.25|5847.55|5848.25|5847.55|5848.25|5847.55|8
1729508930000|2024-10-21 11:08:50|||||||||55
1729508940000|2024-10-21 11:09:00|5848|5847.3|5848|5847.3|5848|5847.3|5847.75|5847.05|26
1729508950000|2024-10-21 11:09:10|5847.75|5847.05|5847.87|5847.17|5848|5847.3|5847.75|5847.05|88
1729508960000|2024-10-21 11:09:20|5847.75|5847.05|5848|5847.3|5848|5847.3|5847.75|5847.05|23
1729508970000|2024-10-21 11:09:30|5847.75|5847.05|5847.75|5847.05|5847.87|5847.17|5847.75|5847.05|25
1729508980000|2024-10-21 11:09:40|5848|5847.3|5848|5847.3|5848|5847.3|5848|5847.3|33
1729508990000|2024-10-21 11:09:50|5847.75|5847.05|5847.5|5846.8|5847.75|5847.05|5847.25|5846.55|96
1729509000000|2024-10-21 11:10:00|5847.37|5846.67|5848|5847.3|5848|5847.3|5847.25|5846.55|40
1729509010000|2024-10-21 11:10:10|5847.5|5846.8|5847.75|5847.05|5847.75|5847.05|5847.5|5846.8|27
1729509020000|2024-10-21 11:10:20|5847.62|5846.92|5847.5|5846.8|5847.75|5847.05|5847.5|5846.8|23
1729509030000|2024-10-21 11:10:30|5847.25|5846.55|5847.25|5846.55|5847.25|5846.55|5847|5846.3|37
1729509040000|2024-10-21 11:10:40|5847|5846.3|5846.75|5846.05|5847|5846.3|5846.75|5846.05|26
1729509050000|2024-10-21 11:10:50|5847|5846.3|5847.25|5846.55|5847.25|5846.55|5847|5846.3|49
1729509060000|2024-10-21 11:11:00|5847|5846.3|5847|5846.3|5847.25|5846.55|5847|5846.3|24
1729509070000|2024-10-21 11:11:10|5847.12|5846.42|5847|5846.3|5847.25|5846.55|5847|5846.3|7
1729509080000|2024-10-21 11:11:20|5846.75|5846.05|5847.25|5846.55|5847.25|5846.55|5846.75|5846.05|41
1729509090000|2024-10-21 11:11:30|5847.5|5846.8|5847.75|5847.05|5847.75|5847.05|5847.5|5846.8|78
1729509100000|2024-10-21 11:11:40|5847.87|5847.17|5848|5847.3|5848|5847.3|5847.87|5847.17|12
1729509110000|2024-10-21 11:11:50|5847.75|5847.05|5847.75|5847.05|5847.87|5847.17|5847.75|5847.05|4
1729509120000|2024-10-21 11:12:00|5847.25|5846.55|5847.75|5847.05|5847.87|5847.17|5847.25|5846.55|43
1729509130000|2024-10-21 11:12:10|5847.5|5846.8|5847.5|5846.8|5847.5|5846.8|5847.5|5846.8|3
1729509140000|2024-10-21 11:12:20|5847.75|5847.05|5847.5|5846.8|5847.75|5847.05|5847.5|5846.8|30
1729509150000|2024-10-21 11:12:30|5847.75|5847.05|5847.5|5846.8|5847.75|5847.05|5847.5|5846.8|16
1729509160000|2024-10-21 11:12:40|5847.75|5847.05|5847.5|5846.8|5847.75|5847.05|5847.5|5846.8|39
1729509170000|2024-10-21 11:12:50|5847.75|5847.05|5847.75|5847.05|5847.75|5847.05|5847.75|5847.05|6
1729509180000|2024-10-21 11:13:00|5847.5|5846.8|5847|5846.3|5847.5|5846.8|5847|5846.3|49
1729509190000|2024-10-21 11:13:10|5846.75|5846.05|5847|5846.3|5847|5846.3|5846.75|5846.05|38
1729509210000|2024-10-21 11:13:30|||||||||18
1729509220000|2024-10-21 11:13:40|5847.12|5846.42|5847.25|5846.55|5847.37|5846.67|5847|5846.3|17
1729509230000|2024-10-21 11:13:50|5847.37|5846.67|5847.37|5846.67|5847.5|5846.8|5847.37|5846.67|32
1729509240000|2024-10-21 11:14:00|5847.25|5846.55|5847.5|5846.8|5847.5|5846.8|5847.25|5846.55|4
1729509250000|2024-10-21 11:14:10|5847.25|5846.55|5847|5846.3|5847.25|5846.55|5847|5846.3|46
1729509260000|2024-10-21 11:14:20|5846.75|5846.05|5847|5846.3|5847|5846.3|5846.75|5846.05|23
1729509270000|2024-10-21 11:14:30|5846.75|5846.05|5846.75|5846.05|5846.75|5846.05|5846.75|5846.05|3
1729509280000|2024-10-21 11:14:40|5846.62|5845.92|5846.75|5846.05|5846.75|5846.05|5846.62|5845.92|20
1729509290000|2024-10-21 11:14:50|5847|5846.3|5847.25|5846.55|5847.25|5846.55|5847|5846.3|22
1729509300000|2024-10-21 11:15:00|5847.5|5846.8|5847.25|5846.55|5847.5|5846.8|5847.25|5846.55|65
1729509310000|2024-10-21 11:15:10|5847.5|5846.8|5847.75|5847.05|5847.75|5847.05|5847.5|5846.8|24
1729509320000|2024-10-21 11:15:20|5847.5|5846.8|5847.25|5846.55|5847.5|5846.8|5847.25|5846.55|44
1729509330000|2024-10-21 11:15:30|5847|5846.3|5847|5846.3|5847.25|5846.55|5847|5846.3|15
1729509340000|2024-10-21 11:15:40|5846.87|5846.17|5846.75|5846.05|5846.87|5846.17|5846.75|5846.05|8
1729509350000|2024-10-21 11:15:50|5846.5|5845.8|5846.5|5845.8|5846.75|5846.05|5846.5|5845.8|22
1729509360000|2024-10-21 11:16:00|5846.62|5845.92|5846.5|5845.8|5846.62|5845.92|5846.5|5845.8|9
1729509370000|2024-10-21 11:16:10|5846.75|5846.05|5846.87|5846.17|5847|5846.3|5846.5|5845.8|35
1729509380000|2024-10-21 11:16:20|5846.75|5846.05|5846.75|5846.05|5847|5846.3|5846.75|5846.05|47
1729509390000|2024-10-21 11:16:30|5846.62|5845.92|5846.5|5845.8|5846.62|5845.92|5846.5|5845.8|21
1729509400000|2024-10-21 11:16:40|5846.25|5845.55|5846.5|5845.8|5846.5|5845.8|5846.25|5845.55|30
1729509410000|2024-10-21 11:16:50|5845.5|5844.8|5845.75|5845.05|5845.75|5845.05|5845.5|5844.8|286
1729509420000|2024-10-21 11:17:00|5845.25|5844.55|5845|5844.3|5845.25|5844.55|5844.5|5843.8|272
1729509430000|2024-10-21 11:17:10|5845.25|5844.55|5844.5|5843.8|5845.25|5844.55|5844|5843.3|123
1729509440000|2024-10-21 11:17:20|5844.25|5843.55|5844|5843.3|5844.25|5843.55|5844|5843.3|50
1729509450000|2024-10-21 11:17:30|5843.75|5843.05|5843|5842.3|5843.75|5843.05|5843|5842.3|153
1729509460000|2024-10-21 11:17:40|5843.25|5842.55|5843|5842.3|5843.25|5842.55|5843|5842.3|83
1729509470000|2024-10-21 11:17:50|5842.75|5842.05|5842.75|5842.05|5842.75|5842.05|5842.62|5841.92|129
1729509480000|2024-10-21 11:18:00|5843|5842.3|5843.5|5842.8|5843.5|5842.8|5842.75|5842.05|82
1729509490000|2024-10-21 11:18:10|5843.25|5842.55|5843.75|5843.05|5843.75|5843.05|5843.25|5842.55|90
1729509500000|2024-10-21 11:18:20|5844|5843.3|5844.25|5843.55|5844.25|5843.55|5844|5843.3|59
1729509510000|2024-10-21 11:18:30|5844.5|5843.8|5844.5|5843.8|5844.5|5843.8|5844.25|5843.55|54
1729509520000|2024-10-21 11:18:40|||||||||43
1729509530000|2024-10-21 11:18:50|5844.25|5843.55|5845|5844.3|5845|5844.3|5844.25|5843.55|70
1729509540000|2024-10-21 11:19:00|5844.75|5844.05|5845.25|5844.55|5845.25|5844.55|5844.75|5844.05|28
1729509550000|2024-10-21 11:19:10|5845|5844.3|5845|5844.3|5845|5844.3|5845|5844.3|63
1729509560000|2024-10-21 11:19:20|5845.25|5844.55|5845|5844.3|5845.25|5844.55|5845|5844.3|33
1729509570000|2024-10-21 11:19:30|5844.75|5844.05|5845|5844.3|5845|5844.3|5844.75|5844.05|21
1729509580000|2024-10-21 11:19:40|5844.75|5844.05|5844.75|5844.05|5844.75|5844.05|5844.75|5844.05|37
1729509590000|2024-10-21 11:19:50|5844.5|5843.8|5844.75|5844.05|5844.75|5844.05|5844.25|5843.55|52
1729509600000|2024-10-21 11:20:00|5844.5|5843.8|5844.75|5844.05|5844.75|5844.05|5844.5|5843.8|41
1729509610000|2024-10-21 11:20:10|5845|5844.3|5845.25|5844.55|5845.25|5844.55|5844.75|5844.05|36
1729509620000|2024-10-21 11:20:20|5845|5844.3|5845|5844.3|5845|5844.3|5844.75|5844.05|38
1729509630000|2024-10-21 11:20:30|5844.87|5844.17|5844.75|5844.05|5845|5844.3|5844.5|5843.8|17
1729509640000|2024-10-21 11:20:40|5844.5|5843.8|5844|5843.3|5844.5|5843.8|5844|5843.3|81
1729509650000|2024-10-21 11:20:50|5843.75|5843.05|5843.5|5842.8|5843.75|5843.05|5843.5|5842.8|79
1729509660000|2024-10-21 11:21:00|5843.25|5842.55|5843.5|5842.8|5843.75|5843.05|5843.25|5842.55|59
1729509670000|2024-10-21 11:21:10|5843.75|5843.05|5844.25|5843.55|5844.25|5843.55|5843.5|5842.8|55
1729509680000|2024-10-21 11:21:20|5844.5|5843.8|5844.75|5844.05|5844.75|5844.05|5844.25|5843.55|99
1729509690000|2024-10-21 11:21:30|5844.25|5843.55|5844.25|5843.55|5844.5|5843.8|5844.25|5843.55|68
1729509700000|2024-10-21 11:21:40|5844.12|5843.42|5844.25|5843.55|5844.25|5843.55|5844.12|5843.42|23
1729509710000|2024-10-21 11:21:50|5844.5|5843.8|5844.75|5844.05|5845|5844.3|5844.5|5843.8|79
1729509720000|2024-10-21 11:22:00|5844.62|5843.92|5844.75|5844.05|5844.75|5844.05|5844.5|5843.8|32
1729509730000|2024-10-21 11:22:10|5844.87|5844.17|5844.5|5843.8|5844.87|5844.17|5844.5|5843.8|14
1729509740000|2024-10-21 11:22:20|5844.25|5843.55|5844.5|5843.8|5844.5|5843.8|5844.25|5843.55|25
1729509750000|2024-10-21 11:22:30|5844.25|5843.55|5843.75|5843.05|5844.25|5843.55|5843.75|5843.05|91
1729509760000|2024-10-21 11:22:40|5843.62|5842.92|5843.75|5843.05|5843.75|5843.05|5843.62|5842.92|4
1729509770000|2024-10-21 11:22:50|5844|5843.3|5844|5843.3|5844.12|5843.42|5844|5843.3|48
1729509780000|2024-10-21 11:23:00|5843.87|5843.17|5844|5843.3|5844|5843.3|5843.87|5843.17|16
1729509790000|2024-10-21 11:23:10|5843.87|5843.17|5844|5843.3|5844|5843.3|5843.5|5842.8|30
1729509800000|2024-10-21 11:23:20|||||||||2
1729509810000|2024-10-21 11:23:30|5844.25|5843.55|5844.62|5843.92|5844.62|5843.92|5844.25|5843.55|70
1729509820000|2024-10-21 11:23:40|5844.5|5843.8|5844.5|5843.8|5844.62|5843.92|5844.37|5843.67|13
1729509840000|2024-10-21 11:24:00|5844.25|5843.55|5844.25|5843.55|5844.37|5843.67|5844|5843.3|28
1729509850000|2024-10-21 11:24:10|5844.12|5843.42|5844|5843.3|5844.25|5843.55|5844|5843.3|61
1729509860000|2024-10-21 11:24:20|5844.25|5843.55|5844|5843.3|5844.25|5843.55|5844|5843.3|26
1729509870000|2024-10-21 11:24:30|5843.87|5843.17|5844|5843.3|5844|5843.3|5843.75|5843.05|43
1729509880000|2024-10-21 11:24:40|5844.25|5843.55|5843.75|5843.05|5844.25|5843.55|5843.5|5842.8|104
1729509890000|2024-10-21 11:24:50|5843.87|5843.17|5843.25|5842.55|5843.87|5843.17|5843.25|5842.55|81
1729509900000|2024-10-21 11:25:00|5843.5|5842.8|5843.25|5842.55|5843.5|5842.8|5843.25|5842.55|27
1729509910000|2024-10-21 11:25:10|5843.37|5842.67|5843.25|5842.55|5843.37|5842.67|5843.25|5842.55|30
1729509920000|2024-10-21 11:25:20|5843.37|5842.67|5843.5|5842.8|5843.75|5843.05|5843.37|5842.67|42
1729509930000|2024-10-21 11:25:30|||||||||1
1729509940000|2024-10-21 11:25:40|5843.25|5842.55|5843|5842.3|5843.25|5842.55|5842.75|5842.05|125
1729509950000|2024-10-21 11:25:50|5843.25|5842.55|5842.75|5842.05|5843.25|5842.55|5842.75|5842.05|33
1729509960000|2024-10-21 11:26:00|5843|5842.3|5843.5|5842.8|5843.5|5842.8|5843|5842.3|54
1729509970000|2024-10-21 11:26:10|5843.75|5843.05|5843.75|5843.05|5843.75|5843.05|5843.75|5843.05|36
1729509980000|2024-10-21 11:26:20|5843.5|5842.8|5843.75|5843.05|5843.75|5843.05|5843.5|5842.8|44
1729509990000|2024-10-21 11:26:30|5843.87|5843.17|5843.5|5842.8|5844.25|5843.55|5843.5|5842.8|89
1729510000000|2024-10-21 11:26:40|5843.62|5842.92|5844.5|5843.8|5844.5|5843.8|5843.62|5842.92|36
1729510010000|2024-10-21 11:26:50|5844.62|5843.92|5844.25|5843.55|5844.75|5844.05|5844.25|5843.55|38
1729510020000|2024-10-21 11:27:00|5844|5843.3|5844.25|5843.55|5844.25|5843.55|5844|5843.3|23
1729510030000|2024-10-21 11:27:10|5844|5843.3|5844|5843.3|5844|5843.3|5844|5843.3|29
1729510040000|2024-10-21 11:27:20|5844.12|5843.42|5844|5843.3|5844.12|5843.42|5844|5843.3|9
1729510050000|2024-10-21 11:27:30|5843.87|5843.17|5844|5843.3|5844|5843.3|5843.75|5843.05|90
1729510060000|2024-10-21 11:27:40|5843.75|5843.05|5844|5843.3|5844|5843.3|5843.62|5842.92|61
1729510070000|2024-10-21 11:27:50|5843.75|5843.05|5844|5843.3|5844|5843.3|5843.75|5843.05|7
1729510080000|2024-10-21 11:28:00|5843.75|5843.05|5844.25|5843.55|5844.25|5843.55|5843.75|5843.05|26
1729510090000|2024-10-21 11:28:10|5844.5|5843.8|5844.25|5843.55|5844.5|5843.8|5844.25|5843.55|29
1729510100000|2024-10-21 11:28:20|5844|5843.3|5843.5|5842.8|5844|5843.3|5843.5|5842.8|14
1729510110000|2024-10-21 11:28:30|5843.25|5842.55|5843.75|5843.05|5843.75|5843.05|5843.25|5842.55|33
1729510120000|2024-10-21 11:28:40|5844|5843.3|5843.75|5843.05|5844|5843.3|5843.75|5843.05|21
1729510130000|2024-10-21 11:28:50|5843.5|5842.8|5843.5|5842.8|5843.62|5842.92|5843.5|5842.8|7
1729510140000|2024-10-21 11:29:00|5843.62|5842.92|5844|5843.3|5844|5843.3|5843.62|5842.92|30
1729510150000|2024-10-21 11:29:10|5843.87|5843.17|5844|5843.3|5844|5843.3|5843.75|5843.05|15
1729510160000|2024-10-21 11:29:20|5844.25|5843.55|5843.75|5843.05|5844.25|5843.55|5843.5|5842.8|167
1729510170000|2024-10-21 11:29:30|5844|5843.3|5844|5843.3|5844.25|5843.55|5844|5843.3|23
1729510180000|2024-10-21 11:29:40|5843.5|5842.8|5843.37|5842.67|5843.75|5843.05|5843|5842.3|107
1729510190000|2024-10-21 11:29:50|5843.5|5842.8|5843.5|5842.8|5843.5|5842.8|5843|5842.3|46
1729510200000|2024-10-21 11:30:00|5843.25|5842.55|5842.75|5842.05|5843.25|5842.55|5842.75|5842.05|125
1729510210000|2024-10-21 11:30:10|5842.5|5841.8|5843|5842.3|5843|5842.3|5842.5|5841.8|102
1729510220000|2024-10-21 11:30:20|5842.75|5842.05|5843|5842.3|5843|5842.3|5842.75|5842.05|44
1729510230000|2024-10-21 11:30:30|5842.75|5842.05|5842.5|5841.8|5842.75|5842.05|5842.5|5841.8|36
1729510240000|2024-10-21 11:30:40|5842.25|5841.55|5842|5841.3|5842.25|5841.55|5842|5841.3|127
1729510250000|2024-10-21 11:30:50|5842.25|5841.55|5842.75|5842.05|5842.75|5842.05|5842.25|5841.55|54
1729510260000|2024-10-21 11:31:00|5843|5842.3|5844.5|5843.8|5844.5|5843.8|5843|5842.3|125
1729510270000|2024-10-21 11:31:10|5844.75|5844.05|5844.75|5844.05|5844.75|5844.05|5844.75|5844.05|47
1729510280000|2024-10-21 11:31:20|5845.25|5844.55|5845.25|5844.55|5845.5|5844.8|5845|5844.3|102
1729510290000|2024-10-21 11:31:30|5845.5|5844.8|5845.5|5844.8|5845.5|5844.8|5845.5|5844.8|28
1729510300000|2024-10-21 11:31:40|5845.25|5844.55|5844.75|5844.05|5845.25|5844.55|5844.75|5844.05|82
1729510310000|2024-10-21 11:31:50|5845|5844.3|5845|5844.3|5845|5844.3|5845|5844.3|17
1729510320000|2024-10-21 11:32:00|5845.25|5844.55|5845.25|5844.55|5845.37|5844.67|5845.25|5844.55|84
1729510330000|2024-10-21 11:32:10|5845.37|5844.67|5845.75|5845.05|5845.75|5845.05|5845.25|5844.55|95
1729510340000|2024-10-21 11:32:20|5846|5845.3|5846.25|5845.55|5846.25|5845.55|5846|5845.3|154
1729510350000|2024-10-21 11:32:30|||||||||28
1729510360000|2024-10-21 11:32:40|5846|5845.3|5846|5845.3|5846|5845.3|5846|5845.3|86
1729510370000|2024-10-21 11:32:50|5845.75|5845.05|5845.75|5845.05|5845.75|5845.05|5845.75|5845.05|77
1729510380000|2024-10-21 11:33:00|5845.5|5844.8|5845.75|5845.05|5845.75|5845.05|5845.5|5844.8|143
1729510390000|2024-10-21 11:33:10|5845.5|5844.8|5845.5|5844.8|5845.5|5844.8|5845.5|5844.8|47
1729510400000|2024-10-21 11:33:20|5845.75|5845.05|5845.5|5844.8|5845.75|5845.05|5845.5|5844.8|34
1729510410000|2024-10-21 11:33:30|5845.75|5845.05|5845.75|5845.05|5846|5845.3|5845.5|5844.8|67
1729510420000|2024-10-21 11:33:40|5845.5|5844.8|5845.75|5845.05|5846|5845.3|5845.5|5844.8|78
1729510430000|2024-10-21 11:33:50|5845.5|5844.8|5845.25|5844.55|5845.5|5844.8|5845.25|5844.55|66
1729510440000|2024-10-21 11:34:00|5844.75|5844.05|5845|5844.3|5845|5844.3|5844.75|5844.05|40
1729510450000|2024-10-21 11:34:10|5845.25|5844.55|5845.25|5844.55|5845.5|5844.8|5845.25|5844.55|34
1729510460000|2024-10-21 11:34:20|||||||||5
1729510470000|2024-10-21 11:34:30|5845|5844.3|5845|5844.3|5845|5844.3|5845|5844.3|24
1729510480000|2024-10-21 11:34:40|5845.25|5844.55|5845.12|5844.42|5845.25|5844.55|5845|5844.3|30
1729510490000|2024-10-21 11:34:50|5845.25|5844.55|5845|5844.3|5845.25|5844.55|5845|5844.3|6
1729510500000|2024-10-21 11:35:00|5844.75|5844.05|5845.25|5844.55|5845.25|5844.55|5844.75|5844.05|22
1729510510000|2024-10-21 11:35:10|||||||||13
1729510520000|2024-10-21 11:35:20|5845.5|5844.8|5845.25|5844.55|5845.5|5844.8|5845.25|5844.55|34
1729510530000|2024-10-21 11:35:30|5845.12|5844.42|5845|5844.3|5845.12|5844.42|5845|5844.3|22
1729510540000|2024-10-21 11:35:40|5844.87|5844.17|5845|5844.3|5845|5844.3|5844.75|5844.05|21
1729510550000|2024-10-21 11:35:50|5845.25|5844.55|5845.25|5844.55|5845.25|5844.55|5845.25|5844.55|23
1729510560000|2024-10-21 11:36:00|||||||||1
1729510570000|2024-10-21 11:36:10|5845|5844.3|5844.5|5843.8|5845|5844.3|5844.5|5843.8|14
1729510580000|2024-10-21 11:36:20|5844.75|5844.05|5845.25|5844.55|5845.25|5844.55|5844.75|5844.05|37
1729510590000|2024-10-21 11:36:30|5845.5|5844.8|5845|5844.3|5845.5|5844.8|5845|5844.3|37
1729510600000|2024-10-21 11:36:40|5845.25|5844.55|5845|5844.3|5845.25|5844.55|5845|5844.3|6
1729510610000|2024-10-21 11:36:50|5845.25|5844.55|5845.25|5844.55|5845.25|5844.55|5845|5844.3|10
1729510620000|2024-10-21 11:37:00|5845.5|5844.8|5845.75|5845.05|5845.75|5845.05|5845.5|5844.8|14
1729510630000|2024-10-21 11:37:10|5845.5|5844.8|5845|5844.3|5845.75|5845.05|5845|5844.3|33
1729510640000|2024-10-21 11:37:20|||||||||2
1729510650000|2024-10-21 11:37:30|5844.75|5844.05|5844.75|5844.05|5845|5844.3|5844.75|5844.05|21
1729510660000|2024-10-21 11:37:40|5844.87|5844.17|5845|5844.3|5845|5844.3|5844.87|5844.17|16
1729510670000|2024-10-21 11:37:50|5844.87|5844.17|5845|5844.3|5845|5844.3|5844.75|5844.05|12
1729510680000|2024-10-21 11:38:00|5844|5843.3|5844|5843.3|5844|5843.3|5843.75|5843.05|77
1729510690000|2024-10-21 11:38:10|5843.75|5843.05|5844.25|5843.55|5844.25|5843.55|5843.75|5843.05|37
1729510700000|2024-10-21 11:38:20|5844.37|5843.67|5844|5843.3|5844.5|5843.8|5844|5843.3|15
1729510710000|2024-10-21 11:38:30|5844.12|5843.42|5844.25|5843.55|5844.25|5843.55|5844.12|5843.42|16
1729510720000|2024-10-21 11:38:40|5844.12|5843.42|5844.12|5843.42|5844.12|5843.42|5844.12|5843.42|24
1729510730000|2024-10-21 11:38:50|5844.25|5843.55|5844.25|5843.55|5844.25|5843.55|5844.25|5843.55|9
1729510740000|2024-10-21 11:39:00|5844.37|5843.67|5844.75|5844.05|5844.75|5844.05|5844.25|5843.55|23
1729510750000|2024-10-21 11:39:10|5844.5|5843.8|5844.75|5844.05|5844.75|5844.05|5844.5|5843.8|36
1729510760000|2024-10-21 11:39:20|5844.5|5843.8|5844.75|5844.05|5844.75|5844.05|5844.5|5843.8|63
1729510770000|2024-10-21 11:39:30|5844.5|5843.8|5844.5|5843.8|5844.5|5843.8|5844.5|5843.8|21
1729510780000|2024-10-21 11:39:40|5844.75|5844.05|5844|5843.3|5844.75|5844.05|5843.75|5843.05|61
1729510790000|2024-10-21 11:39:50|5843.75|5843.05|5844|5843.3|5844|5843.3|5843.75|5843.05|21
1729510800000|2024-10-21 11:40:00|5844.25|5843.55|5844.5|5843.8|5844.5|5843.8|5844.25|5843.55|42
1729510810000|2024-10-21 11:40:10|||||||||37
1729510820000|2024-10-21 11:40:20|5844.25|5843.55|5845|5844.3|5845|5844.3|5844.25|5843.55|24
1729510830000|2024-10-21 11:40:30|5845.25|5844.55|5845.5|5844.8|5845.5|5844.8|5845.25|5844.55|37
1729510840000|2024-10-21 11:40:40|5845.37|5844.67|5845|5844.3|5845.37|5844.67|5845|5844.3|32
1729510850000|2024-10-21 11:40:50|5845.5|5844.8|5845.25|5844.55|5845.5|5844.8|5845.25|5844.55|58
1729510860000|2024-10-21 11:41:00|5845.5|5844.8|5845.75|5845.05|5845.75|5845.05|5845.5|5844.8|19
1729510870000|2024-10-21 11:41:10|5845.5|5844.8|5845.5|5844.8|5845.5|5844.8|5845.5|5844.8|9
1729510880000|2024-10-21 11:41:20|5845.62|5844.92|5845.75|5845.05|5845.75|5845.05|5845.62|5844.92|30
1729510890000|2024-10-21 11:41:30|||||||||12
1729510900000|2024-10-21 11:41:40|5845.87|5845.17|5845.87|5845.17|5846|5845.3|5845.87|5845.17|69
1729510910000|2024-10-21 11:41:50|5846|5845.3|5845.5|5844.8|5846|5845.3|5845.5|5844.8|10
1729510920000|2024-10-21 11:42:00|5845.62|5844.92|5845.75|5845.05|5846|5845.3|5845.62|5844.92|71
1729510930000|2024-10-21 11:42:10|5845.87|5845.17|5846|5845.3|5846|5845.3|5845.87|5845.17|115
1729510940000|2024-10-21 11:42:20|||||||||5
1729510950000|2024-10-21 11:42:30|||||||||3
1729510960000|2024-10-21 11:42:40|5845.87|5845.17|5845.75|5845.05|5846|5845.3|5845.75|5845.05|41
1729510970000|2024-10-21 11:42:50|||||||||1
1729510980000|2024-10-21 11:43:00|5845.5|5844.8|5846|5845.3|5846|5845.3|5845.5|5844.8|60
1729510990000|2024-10-21 11:43:10|5846.12|5845.42|5846|5845.3|5846.12|5845.42|5846|5845.3|28
1729511000000|2024-10-21 11:43:20|5845.87|5845.17|5845.5|5844.8|5846|5845.3|5845.5|5844.8|108
1729511010000|2024-10-21 11:43:30|5845.62|5844.92|5845.5|5844.8|5845.75|5845.05|5845.5|5844.8|24
1729511020000|2024-10-21 11:43:40|5845.62|5844.92|5845.5|5844.8|5845.62|5844.92|5845.5|5844.8|8
1729511030000|2024-10-21 11:43:50|5845.25|5844.55|5845.75|5845.05|5845.75|5845.05|5845.25|5844.55|67
1729511040000|2024-10-21 11:44:00|5845.87|5845.17|5846.25|5845.55|5846.25|5845.55|5845.87|5845.17|23
1729511050000|2024-10-21 11:44:10|5846|5845.3|5845.75|5845.05|5846|5845.3|5845.5|5844.8|43
1729511060000|2024-10-21 11:44:20|5845.5|5844.8|5845.25|5844.55|5845.5|5844.8|5845.25|5844.55|20
1729511070000|2024-10-21 11:44:30|||||||||8
1729511080000|2024-10-21 11:44:40|5845.37|5844.67|5845.37|5844.67|5845.5|5844.8|5845.25|5844.55|16
1729511090000|2024-10-21 11:44:50|5845.25|5844.55|5845.25|5844.55|5845.25|5844.55|5845.25|5844.55|15
1729511100000|2024-10-21 11:45:00|5845.5|5844.8|5845.5|5844.8|5845.5|5844.8|5845.37|5844.67|16
1729511110000|2024-10-21 11:45:10|5845.62|5844.92|5845.5|5844.8|5845.62|5844.92|5845.5|5844.8|35
1729511120000|2024-10-21 11:45:20|5845.75|5845.05|5845.75|5845.05|5845.75|5845.05|5845.75|5845.05|5
1729511130000|2024-10-21 11:45:30|5845.5|5844.8|5845.25|5844.55|5845.75|5845.05|5845.12|5844.42|26
1729511140000|2024-10-21 11:45:40|5845.12|5844.42|5845|5844.3|5845.12|5844.42|5845|5844.3|9
1729511150000|2024-10-21 11:45:50|5845.25|5844.55|5844.75|5844.05|5845.25|5844.55|5844.75|5844.05|61
1729511160000|2024-10-21 11:46:00|5845|5844.3|5845|5844.3|5845|5844.3|5845|5844.3|32
1729511170000|2024-10-21 11:46:10|5844.87|5844.17|5844.87|5844.17|5844.87|5844.17|5844.87|5844.17|3
1729511180000|2024-10-21 11:46:20|5844.75|5844.05|5844.62|5843.92|5844.75|5844.05|5844.5|5843.8|91
1729511190000|2024-10-21 11:46:30|5844.5|5843.8|5844.5|5843.8|5844.75|5844.05|5844.5|5843.8|12
1729511200000|2024-10-21 11:46:40|5844.62|5843.92|5844.25|5843.55|5844.62|5843.92|5844.25|5843.55|50
1729511210000|2024-10-21 11:46:50|5844.5|5843.8|5844|5843.3|5844.5|5843.8|5844|5843.3|18
1729511220000|2024-10-21 11:47:00|5843.75|5843.05|5844|5843.3|5844|5843.3|5843.75|5843.05|44
1729511230000|2024-10-21 11:47:10|5844.25|5843.55|5844.25|5843.55|5844.25|5843.55|5844.25|5843.55|10
1729511240000|2024-10-21 11:47:20|5844|5843.3|5844|5843.3|5844|5843.3|5844|5843.3|78
1729511250000|2024-10-21 11:47:30|5843.87|5843.17|5843.75|5843.05|5843.87|5843.17|5843.75|5843.05|14
1729511260000|2024-10-21 11:47:40|5844|5843.3|5844|5843.3|5844|5843.3|5844|5843.3|15
1729511270000|2024-10-21 11:47:50|5843.75|5843.05|5844.5|5843.8|5844.5|5843.8|5843.75|5843.05|58
1729511280000|2024-10-21 11:48:00|5844.37|5843.67|5844|5843.3|5844.62|5843.92|5844|5843.3|99
1729511290000|2024-10-21 11:48:10|5844.12|5843.42|5844|5843.3|5844.12|5843.42|5844|5843.3|23
1729511300000|2024-10-21 11:48:20|5844.12|5843.42|5844.12|5843.42|5844.12|5843.42|5844.12|5843.42|6
1729511310000|2024-10-21 11:48:30|5844.25|5843.55|5844|5843.3|5844.25|5843.55|5844|5843.3|18
1729511330000|2024-10-21 11:48:50|5844.25|5843.55|5844.75|5844.05|5844.75|5844.05|5844.25|5843.55|56
1729511340000|2024-10-21 11:49:00|5844.87|5844.17|5845.25|5844.55|5845.25|5844.55|5844.87|5844.17|49
1729511350000|2024-10-21 11:49:10|5845.5|5844.8|5845.75|5845.05|5845.75|5845.05|5845.5|5844.8|75
1729511360000|2024-10-21 11:49:20|5845.62|5844.92|5845.75|5845.05|5846|5845.3|5845.5|5844.8|48
1729511370000|2024-10-21 11:49:30|5846|5845.3|5846.25|5845.55|5846.25|5845.55|5845.87|5845.17|42
1729511380000|2024-10-21 11:49:40|5846.75|5846.05|5847|5846.3|5847.25|5846.55|5846.75|5846.05|196
1729511390000|2024-10-21 11:49:50|5846.75|5846.05|5846.5|5845.8|5846.75|5846.05|5846.5|5845.8|97
1729511400000|2024-10-21 11:50:00|5846|5845.3|5846.5|5845.8|5846.5|5845.8|5846|5845.3|46
1729511410000|2024-10-21 11:50:10|5846.25|5845.55|5845.25|5844.55|5846.25|5845.55|5845.25|5844.55|71
1729511420000|2024-10-21 11:50:20|5845|5844.3|5845|5844.3|5845|5844.3|5845|5844.3|23
1729511440000|2024-10-21 11:50:40|5844.5|5843.8|5844.62|5843.92|5844.75|5844.05|5844.5|5843.8|78
1729511450000|2024-10-21 11:50:50|5844.75|5844.05|5845.25|5844.55|5845.25|5844.55|5844.75|5844.05|26
1729511460000|2024-10-21 11:51:00|5845|5844.3|5845.25|5844.55|5845.25|5844.55|5845|5844.3|36
1729511470000|2024-10-21 11:51:10|5845|5844.3|5844.75|5844.05|5845|5844.3|5844.75|5844.05|79
1729511480000|2024-10-21 11:51:20|5844.5|5843.8|5844.75|5844.05|5844.75|5844.05|5844.5|5843.8|50
1729511490000|2024-10-21 11:51:30|5845|5844.3|5845|5844.3|5845|5844.3|5845|5844.3|12
1729511500000|2024-10-21 11:51:40|5844.75|5844.05|5844.5|5843.8|5844.75|5844.05|5844.5|5843.8|39
1729511510000|2024-10-21 11:51:50|5844.62|5843.92|5844|5843.3|5844.62|5843.92|5844|5843.3|46
1729511520000|2024-10-21 11:52:00|5843.75|5843.05|5843.75|5843.05|5843.87|5843.17|5843.75|5843.05|47
1729511530000|2024-10-21 11:52:10|5844|5843.3|5844|5843.3|5844.25|5843.55|5844|5843.3|66
1729511540000|2024-10-21 11:52:20|5844.25|5843.55|5844.5|5843.8|5844.5|5843.8|5844.25|5843.55|15
1729511550000|2024-10-21 11:52:30|5844.25|5843.55|5843.75|5843.05|5844.25|5843.55|5843.75|5843.05|85
1729511560000|2024-10-21 11:52:40|5844|5843.3|5844|5843.3|5844.25|5843.55|5844|5843.3|36
1729511570000|2024-10-21 11:52:50|5844.12|5843.42|5844|5843.3|5844.25|5843.55|5844|5843.3|6
1729511580000|2024-10-21 11:53:00|5844.25|5843.55|5844.25|5843.55|5844.25|5843.55|5844.25|5843.55|19
1729511590000|2024-10-21 11:53:10|5844.12|5843.42|5844.25|5843.55|5844.25|5843.55|5844|5843.3|39
1729511600000|2024-10-21 11:53:20|||||||||1
1729511610000|2024-10-21 11:53:30|5844.5|5843.8|5844.25|5843.55|5844.5|5843.8|5844.25|5843.55|31
1729511620000|2024-10-21 11:53:40|5844.37|5843.67|5844.25|5843.55|5844.5|5843.8|5844|5843.3|38
1729511630000|2024-10-21 11:53:50|5844.5|5843.8|5844.5|5843.8|5844.5|5843.8|5844.5|5843.8|18
1729511640000|2024-10-21 11:54:00|5844.75|5844.05|5844.5|5843.8|5845|5844.3|5844.5|5843.8|35
1729511650000|2024-10-21 11:54:10|5844.75|5844.05|5844.75|5844.05|5844.75|5844.05|5844.75|5844.05|22
1729511660000|2024-10-21 11:54:20|5845|5844.3|5844.75|5844.05|5845.25|5844.55|5844.62|5843.92|77
1729511670000|2024-10-21 11:54:30|5845|5844.3|5845|5844.3|5845|5844.3|5845|5844.3|9
1729511680000|2024-10-21 11:54:40|5845.12|5844.42|5845.12|5844.42|5845.25|5844.55|5845|5844.3|28
1729511690000|2024-10-21 11:54:50|5845.25|5844.55|5845|5844.3|5845.25|5844.55|5845|5844.3|8
1729511700000|2024-10-21 11:55:00|5844.75|5844.05|5845|5844.3|5845|5844.3|5844.75|5844.05|21
1729511710000|2024-10-21 11:55:10|5845.25|5844.55|5845.25|5844.55|5845.25|5844.55|5845|5844.3|16
1729511720000|2024-10-21 11:55:20|5845|5844.3|5845.25|5844.55|5845.25|5844.55|5845|5844.3|70
1729511730000|2024-10-21 11:55:30|5845.5|5844.8|5845.5|5844.8|5845.5|5844.8|5845.5|5844.8|21
1729511740000|2024-10-21 11:55:40|5845.25|5844.55|5845.25|5844.55|5845.5|5844.8|5845.25|5844.55|18
1729511750000|2024-10-21 11:55:50|||||||||22
1729511760000|2024-10-21 11:56:00|5845|5844.3|5845|5844.3|5845.25|5844.55|5845|5844.3|27
1729511770000|2024-10-21 11:56:10|5844.75|5844.05|5845|5844.3|5845.12|5844.42|5844.75|5844.05|27
1729511790000|2024-10-21 11:56:30|5844.75|5844.05|5844.75|5844.05|5844.87|5844.17|5844.75|5844.05|16
1729511800000|2024-10-21 11:56:40|5844.62|5843.92|5844.75|5844.05|5844.75|5844.05|5844.62|5843.92|37
1729511810000|2024-10-21 11:56:50|5844.5|5843.8|5844.5|5843.8|5844.5|5843.8|5844.5|5843.8|14
1729511820000|2024-10-21 11:57:00|5844.75|5844.05|5844.5|5843.8|5844.75|5844.05|5844.5|5843.8|14
1729511840000|2024-10-21 11:57:20|5844.25|5843.55|5844.25|5843.55|5844.37|5843.67|5844.25|5843.55|34
1729511850000|2024-10-21 11:57:30|5844.5|5843.8|5844.5|5843.8|5844.5|5843.8|5844.5|5843.8|12
1729511860000|2024-10-21 11:57:40|5844.37|5843.67|5844.75|5844.05|5844.75|5844.05|5844.37|5843.67|28
1729511870000|2024-10-21 11:57:50|5845|5844.3|5845|5844.3|5845|5844.3|5845|5844.3|59
1729511880000|2024-10-21 11:58:00|5845.25|5844.55|5845.25|5844.55|5845.25|5844.55|5845.12|5844.42|23
1729511890000|2024-10-21 11:58:10|5845|5844.3|5845.5|5844.8|5845.5|5844.8|5845|5844.3|27
1729511900000|2024-10-21 11:58:20|5844.5|5843.8|5844.25|5843.55|5844.5|5843.8|5844.25|5843.55|58
1729511910000|2024-10-21 11:58:30|5844.5|5843.8|5844.5|5843.8|5844.75|5844.05|5844.5|5843.8|64
1729511920000|2024-10-21 11:58:40|||||||||1
1729511930000|2024-10-21 11:58:50|5844.75|5844.05|5844.75|5844.05|5844.75|5844.05|5844.75|5844.05|25
1729511940000|2024-10-21 11:59:00|5844.62|5843.92|5844.75|5844.05|5844.75|5844.05|5844.62|5843.92|13
1729511950000|2024-10-21 11:59:10|||||||||33
1729511960000|2024-10-21 11:59:20|5844.5|5843.8|5844.5|5843.8|5844.5|5843.8|5844.5|5843.8|12
1729511970000|2024-10-21 11:59:30|5844.25|5843.55|5844.25|5843.55|5844.25|5843.55|5844.25|5843.55|14
1729511980000|2024-10-21 11:59:40|5844.12|5843.42|5844.25|5843.55|5844.25|5843.55|5844.12|5843.42|51
1729511990000|2024-10-21 11:59:50|5844.5|5843.8|5844.25|5843.55|5844.5|5843.8|5844.25|5843.55|28
1729512000000|2024-10-21 12:00:00|5844.5|5843.8|5843.75|5843.05|5844.5|5843.8|5843.75|5843.05|56
1729512010000|2024-10-21 12:00:10|5844|5843.3|5844.5|5843.8|5844.62|5843.92|5844|5843.3|68
1729512020000|2024-10-21 12:00:20|5844.62|5843.92|5844|5843.3|5844.62|5843.92|5844|5843.3|27
1729512030000|2024-10-21 12:00:30|5843.75|5843.05|5843.75|5843.05|5843.75|5843.05|5843.5|5842.8|31
1729512040000|2024-10-21 12:00:40|5844|5843.3|5843.75|5843.05|5844|5843.3|5843.5|5842.8|32
1729512050000|2024-10-21 12:00:50|5843.5|5842.8|5843.25|5842.55|5843.5|5842.8|5842.75|5842.05|160
1729512060000|2024-10-21 12:01:00|5843|5842.3|5843.75|5843.05|5843.75|5843.05|5843|5842.3|144
1729512070000|2024-10-21 12:01:10|5843.87|5843.17|5843.75|5843.05|5843.87|5843.17|5843.75|5843.05|29
1729512080000|2024-10-21 12:01:20|5843.87|5843.17|5843.75|5843.05|5844|5843.3|5843.75|5843.05|8
1729512090000|2024-10-21 12:01:30|5843.87|5843.17|5843.75|5843.05|5843.87|5843.17|5843.75|5843.05|14
1729512100000|2024-10-21 12:01:40|5844.25|5843.55|5844.25|5843.55|5844.25|5843.55|5844.25|5843.55|18
1729512110000|2024-10-21 12:01:50|5844.5|5843.8|5844|5843.3|5844.5|5843.8|5844|5843.3|36
1729512120000|2024-10-21 12:02:00|5844.12|5843.42|5844.5|5843.8|5844.5|5843.8|5844|5843.3|46
1729512130000|2024-10-21 12:02:10|5844.37|5843.67|5844.5|5843.8|5844.75|5844.05|5844.25|5843.55|42
1729512140000|2024-10-21 12:02:20|5844.62|5843.92|5844.5|5843.8|5844.75|5844.05|5844.5|5843.8|18
1729512150000|2024-10-21 12:02:30|5844.62|5843.92|5844.75|5844.05|5845|5844.3|5844.5|5843.8|70
1729512160000|2024-10-21 12:02:40|||||||||10
1729512170000|2024-10-21 12:02:50|5845|5844.3|5844.75|5844.05|5845|5844.3|5844.75|5844.05|20
1729512180000|2024-10-21 12:03:00|5844.87|5844.17|5844.75|5844.05|5845|5844.3|5844.75|5844.05|17
1729512190000|2024-10-21 12:03:10|5844.87|5844.17|5844.5|5843.8|5845|5844.3|5844.5|5843.8|35
1729512200000|2024-10-21 12:03:20|5844.25|5843.55|5844.5|5843.8|5844.5|5843.8|5844.25|5843.55|27
1729512210000|2024-10-21 12:03:30|5844.25|5843.55|5844.25|5843.55|5844.25|5843.55|5844.25|5843.55|19
1729512220000|2024-10-21 12:03:40|5844.37|5843.67|5844.25|5843.55|5844.5|5843.8|5844.25|5843.55|23
1729512230000|2024-10-21 12:03:50|5844.37|5843.67|5844.25|5843.55|5844.5|5843.8|5844.25|5843.55|13
1729512240000|2024-10-21 12:04:00|5844.5|5843.8|5844.37|5843.67|5844.5|5843.8|5844.37|5843.67|15
1729512250000|2024-10-21 12:04:10|5844.5|5843.8|5844.5|5843.8|5844.5|5843.8|5844.25|5843.55|26
1729512260000|2024-10-21 12:04:20|5844.37|5843.67|5844.5|5843.8|5844.5|5843.8|5844.37|5843.67|10
1729512270000|2024-10-21 12:04:30|5844.25|5843.55|5844.25|5843.55|5844.25|5843.55|5844.25|5843.55|14
1729512280000|2024-10-21 12:04:40|5844.5|5843.8|5844.25|5843.55|5844.5|5843.8|5844.25|5843.55|13
1729512300000|2024-10-21 12:05:00|5844|5843.3|5844.25|5843.55|5844.5|5843.8|5844|5843.3|55
1729512310000|2024-10-21 12:05:10|5844.37|5843.67|5844.25|5843.55|5844.37|5843.67|5844.25|5843.55|28
1729512320000|2024-10-21 12:05:20|5844|5843.3|5844.12|5843.42|5844.25|5843.55|5844|5843.3|30
1729512330000|2024-10-21 12:05:30|5844.25|5843.55|5844|5843.3|5844.25|5843.55|5844|5843.3|29
1729512340000|2024-10-21 12:05:40|5844.25|5843.55|5844.5|5843.8|5844.5|5843.8|5844.12|5843.42|24
1729512350000|2024-10-21 12:05:50|5844.75|5844.05|5845|5844.3|5845|5844.3|5844.62|5843.92|101
1729512360000|2024-10-21 12:06:00|5845.25|5844.55|5845.25|5844.55|5845.25|5844.55|5845.25|5844.55|20
1729512370000|2024-10-21 12:06:10|5845|5844.3|5845.25|5844.55|5845.25|5844.55|5845|5844.3|30
1729512380000|2024-10-21 12:06:20|5845.12|5844.42|5845.5|5844.8|5845.5|5844.8|5845|5844.3|67
1729512390000|2024-10-21 12:06:30|5845.75|5845.05|5845.5|5844.8|5845.75|5845.05|5845.5|5844.8|26
1729512400000|2024-10-21 12:06:40|5845.37|5844.67|5845.75|5845.05|5845.75|5845.05|5845.37|5844.67|14
1729512410000|2024-10-21 12:06:50|5846|5845.3|5845.75|5845.05|5846|5845.3|5845.75|5845.05|39
1729512420000|2024-10-21 12:07:00|5845.62|5844.92|5845.25|5844.55|5845.75|5845.05|5845.25|5844.55|27
1729512430000|2024-10-21 12:07:10|5845.5|5844.8|5845.5|5844.8|5845.5|5844.8|5845.25|5844.55|66
1729512440000|2024-10-21 12:07:20|5845.62|5844.92|5845.62|5844.92|5845.75|5845.05|5845.62|5844.92|13
1729512450000|2024-10-21 12:07:30|5845.75|5845.05|5845.25|5844.55|5845.75|5845.05|5845.25|5844.55|25
1729512460000|2024-10-21 12:07:40|5845.12|5844.42|5845|5844.3|5845.12|5844.42|5844.75|5844.05|76
1729512470000|2024-10-21 12:07:50|5844.87|5844.17|5845|5844.3|5845|5844.3|5844.75|5844.05|11
1729512480000|2024-10-21 12:08:00|||||||||2
1729512490000|2024-10-21 12:08:10|||||||||15
1729512500000|2024-10-21 12:08:20|5844.75|5844.05|5844.75|5844.05|5844.75|5844.05|5844.75|5844.05|70
1729512510000|2024-10-21 12:08:30|5844.62|5843.92|5844.5|5843.8|5844.62|5843.92|5844.5|5843.8|24
1729512520000|2024-10-21 12:08:40|5844.75|5844.05|5844.75|5844.05|5844.75|5844.05|5844.75|5844.05|15
1729512530000|2024-10-21 12:08:50|5844.87|5844.17|5845|5844.3|5845|5844.3|5844.87|5844.17|54
1729512540000|2024-10-21 12:09:00|5844.87|5844.17|5845.37|5844.67|5845.5|5844.8|5844.75|5844.05|54
1729512550000|2024-10-21 12:09:10|5845.25|5844.55|5846|5845.3|5846|5845.3|5845.25|5844.55|28
1729512560000|2024-10-21 12:09:20|5845.75|5845.05|5845.75|5845.05|5845.75|5845.05|5845.5|5844.8|58
1729512570000|2024-10-21 12:09:30|5845.62|5844.92|5845.75|5845.05|5845.75|5845.05|5845.62|5844.92|36
1729512580000|2024-10-21 12:09:40|||||||||14
1729512590000|2024-10-21 12:09:50|5845.5|5844.8|5845.75|5845.05|5845.75|5845.05|5845.5|5844.8|27
1729512600000|2024-10-21 12:10:00|5845.62|5844.92|5845.5|5844.8|5845.75|5845.05|5845.37|5844.67|40
1729512610000|2024-10-21 12:10:10|5845.37|5844.67|5845.5|5844.8|5845.5|5844.8|5845.37|5844.67|8
1729512620000|2024-10-21 12:10:20|||||||||2
1729512630000|2024-10-21 12:10:30|||||||||3
1729512640000|2024-10-21 12:10:40|5845.25|5844.55|5845.25|5844.55|5845.25|5844.55|5845.25|5844.55|27
1729512650000|2024-10-21 12:10:50|5845.5|5844.8|5845.25|5844.55|5845.5|5844.8|5845.25|5844.55|36
1729512660000|2024-10-21 12:11:00|5845|5844.3|5845.12|5844.42|5845.12|5844.42|5845|5844.3|50
1729512670000|2024-10-21 12:11:10|5845.25|5844.55|5845.12|5844.42|5845.25|5844.55|5845|5844.3|27
1729512680000|2024-10-21 12:11:20|5845|5844.3|5845|5844.3|5845.25|5844.55|5845|5844.3|24
1729512690000|2024-10-21 12:11:30|5844.75|5844.05|5844.75|5844.05|5844.75|5844.05|5844.75|5844.05|54
1729512700000|2024-10-21 12:11:40|5845|5844.3|5845|5844.3|5845.25|5844.55|5845|5844.3|21
1729512710000|2024-10-21 12:11:50|5845.25|5844.55|5845.25|5844.55|5845.25|5844.55|5845.25|5844.55|7
1729512720000|2024-10-21 12:12:00|5845|5844.3|5844.5|5843.8|5845|5844.3|5844.5|5843.8|50
1729512730000|2024-10-21 12:12:10|5844.75|5844.05|5844.75|5844.05|5844.75|5844.05|5844.5|5843.8|12
1729512740000|2024-10-21 12:12:20|||||||||7
1729512750000|2024-10-21 12:12:30|5845|5844.3|5845|5844.3|5845.25|5844.55|5845|5844.3|45
1729512760000|2024-10-21 12:12:40|5844.75|5844.05|5844.75|5844.05|5844.75|5844.05|5844.75|5844.05|9
1729512770000|2024-10-21 12:12:50|5844.87|5844.17|5845|5844.3|5845|5844.3|5844.75|5844.05|46
1729512780000|2024-10-21 12:13:00|5844.75|5844.05|5845.25|5844.55|5845.25|5844.55|5844.75|5844.05|39
1729512790000|2024-10-21 12:13:10|5845.5|5844.8|5845.75|5845.05|5845.75|5845.05|5845.5|5844.8|64
1729512800000|2024-10-21 12:13:20|5846|5845.3|5846|5845.3|5846|5845.3|5846|5845.3|11
1729512810000|2024-10-21 12:13:30|5845.75|5845.05|5846.25|5845.55|5846.25|5845.55|5845.75|5845.05|19
1729512820000|2024-10-21 12:13:40|5846.5|5845.8|5846.5|5845.8|5846.5|5845.8|5846.5|5845.8|103
1729512830000|2024-10-21 12:13:50|5846.25|5845.55|5846.25|5845.55|5846.25|5845.55|5846|5845.3|57
1729512840000|2024-10-21 12:14:00|5846.5|5845.8|5846.5|5845.8|5846.5|5845.8|5846.5|5845.8|37
1729512850000|2024-10-21 12:14:10|5846.25|5845.55|5846|5845.3|5846.25|5845.55|5846|5845.3|33
1729512860000|2024-10-21 12:14:20|5846.25|5845.55|5846.25|5845.55|5846.25|5845.55|5846.25|5845.55|27
1729512870000|2024-10-21 12:14:30|5846.12|5845.42|5846.5|5845.8|5846.5|5845.8|5846.12|5845.42|80
1729512880000|2024-10-21 12:14:40|5846.25|5845.55|5846|5845.3|5846.25|5845.55|5846|5845.3|34
1729512890000|2024-10-21 12:14:50|5846.25|5845.55|5846|5845.3|5846.25|5845.55|5846|5845.3|40
1729512900000|2024-10-21 12:15:00|5846.25|5845.55|5846.25|5845.55|5846.5|5845.8|5846.25|5845.55|81
1729512910000|2024-10-21 12:15:10|5846.5|5845.8|5846.5|5845.8|5846.5|5845.8|5846.25|5845.55|56
1729512920000|2024-10-21 12:15:20|5846.75|5846.05|5846.75|5846.05|5846.75|5846.05|5846.75|5846.05|56
1729512930000|2024-10-21 12:15:30|5846.5|5845.8|5847.75|5847.05|5847.75|5847.05|5846.5|5845.8|201
1729512940000|2024-10-21 12:15:40|5848|5847.3|5848|5847.3|5848.12|5847.42|5847.75|5847.05|199
1729512950000|2024-10-21 12:15:50|5848.12|5847.42|5848.25|5847.55|5848.25|5847.55|5848|5847.3|77
1729512960000|2024-10-21 12:16:00|5848.5|5847.8|5848|5847.3|5848.5|5847.8|5848|5847.3|112
1729512970000|2024-10-21 12:16:10|||||||||12
1729512980000|2024-10-21 12:16:20|5848.25|5847.55|5848|5847.3|5848.25|5847.55|5848|5847.3|67
1729512990000|2024-10-21 12:16:30|5847.75|5847.05|5847.75|5847.05|5848|5847.3|5847.75|5847.05|146
1729513000000|2024-10-21 12:16:40|5847.5|5846.8|5847.5|5846.8|5847.75|5847.05|5847.5|5846.8|126
1729513010000|2024-10-21 12:16:50|5847.25|5846.55|5847.25|5846.55|5847.25|5846.55|5847|5846.3|172
1729513020000|2024-10-21 12:17:00|5847.12|5846.42|5847|5846.3|5847.25|5846.55|5847|5846.3|175
1729513030000|2024-10-21 12:17:10|5847.12|5846.42|5847.25|5846.55|5847.25|5846.55|5846.75|5846.05|137
1729513040000|2024-10-21 12:17:20|5847|5846.3|5846.5|5845.8|5847|5846.3|5846.5|5845.8|126
1729513050000|2024-10-21 12:17:30|5846.37|5845.67|5846|5845.3|5846.5|5845.8|5846|5845.3|151
1729513060000|2024-10-21 12:17:40|5846.25|5845.55|5846.5|5845.8|5846.5|5845.8|5846.25|5845.55|113
1729513070000|2024-10-21 12:17:50|5846.75|5846.05|5846.75|5846.05|5846.75|5846.05|5846.5|5845.8|34
1729513080000|2024-10-21 12:18:00|5847|5846.3|5847.25|5846.55|5847.25|5846.55|5847|5846.3|46
1729513090000|2024-10-21 12:18:10|5847.5|5846.8|5847.5|5846.8|5847.5|5846.8|5847.5|5846.8|52
1729513100000|2024-10-21 12:18:20|5847.75|5847.05|5847.75|5847.05|5848|5847.3|5847.75|5847.05|112
1729513110000|2024-10-21 12:18:30|5848|5847.3|5848|5847.3|5848|5847.3|5848|5847.3|45
1729513120000|2024-10-21 12:18:40|5847.75|5847.05|5847.5|5846.8|5847.87|5847.17|5847.5|5846.8|72
1729513130000|2024-10-21 12:18:50|5847.25|5846.55|5847.5|5846.8|5847.5|5846.8|5847.25|5846.55|63
1729513140000|2024-10-21 12:19:00|5847.37|5846.67|5847.25|5846.55|5847.37|5846.67|5847|5846.3|50
1729513150000|2024-10-21 12:19:10|5847.37|5846.67|5847.5|5846.8|5847.5|5846.8|5847.37|5846.67|29
1729513160000|2024-10-21 12:19:20|||||||||64
1729513170000|2024-10-21 12:19:30|5847.62|5846.92|5847.75|5847.05|5847.75|5847.05|5847.5|5846.8|40
1729513180000|2024-10-21 12:19:40|5847.5|5846.8|5847.25|5846.55|5847.5|5846.8|5847|5846.3|124
1729513190000|2024-10-21 12:19:50|5847.37|5846.67|5847.25|5846.55|5847.5|5846.8|5847|5846.3|61
1729513200000|2024-10-21 12:20:00|5847.12|5846.42|5847.25|5846.55|5847.25|5846.55|5847.12|5846.42|46
1729513210000|2024-10-21 12:20:10|5847.5|5846.8|5847.5|5846.8|5847.5|5846.8|5847.25|5846.55|44
1729513220000|2024-10-21 12:20:20|5847.25|5846.55|5847.25|5846.55|5847.25|5846.55|5847.25|5846.55|23
1729513230000|2024-10-21 12:20:30|5847.5|5846.8|5847.5|5846.8|5847.5|5846.8|5847.25|5846.55|27
1729513240000|2024-10-21 12:20:40|||||||||2
1729513260000|2024-10-21 12:21:00|5847|5846.3|5847|5846.3|5847.25|5846.55|5846.75|5846.05|193
1729513270000|2024-10-21 12:21:10|5847.12|5846.42|5847.25|5846.55|5847.25|5846.55|5846.75|5846.05|85
1729513280000|2024-10-21 12:21:20|5848|5847.3|5847.75|5847.05|5848|5847.3|5847.75|5847.05|179
1729513290000|2024-10-21 12:21:30|5848|5847.3|5848|5847.3|5848|5847.3|5848|5847.3|35
1729513300000|2024-10-21 12:21:40|||||||||1
1729513310000|2024-10-21 12:21:50|5848.12|5847.42|5847.75|5847.05|5848.25|5847.55|5847.75|5847.05|39
1729513320000|2024-10-21 12:22:00|5847.5|5846.8|5847.75|5847.05|5847.75|5847.05|5847.5|5846.8|32
1729513330000|2024-10-21 12:22:10|||||||||18
1729513340000|2024-10-21 12:22:20|5848.5|5847.8|5848.75|5848.05|5849.12|5848.42|5848.25|5847.55|510
1729513350000|2024-10-21 12:22:30|5849|5848.3|5849|5848.3|5849|5848.3|5849|5848.3|24
1729513360000|2024-10-21 12:22:40|5849.25|5848.55|5849|5848.3|5849.25|5848.55|5849|5848.3|118
1729513370000|2024-10-21 12:22:50|5849.5|5848.8|5849.75|5849.05|5849.75|5849.05|5849.25|5848.55|148
1729513380000|2024-10-21 12:23:00|5849.5|5848.8|5849.5|5848.8|5849.5|5848.8|5849.5|5848.8|54
1729513390000|2024-10-21 12:23:10|5849.25|5848.55|5849|5848.3|5849.25|5848.55|5849|5848.3|51
1729513400000|2024-10-21 12:23:20|5849.25|5848.55|5849|5848.3|5849.25|5848.55|5849|5848.3|50
1729513410000|2024-10-21 12:23:30|5848.75|5848.05|5848|5847.3|5848.75|5848.05|5847.75|5847.05|146
1729513420000|2024-10-21 12:23:40|5847.87|5847.17|5848|5847.3|5848|5847.3|5847.75|5847.05|19
1729513430000|2024-10-21 12:23:50|5848.25|5847.55|5848|5847.3|5848.25|5847.55|5848|5847.3|41
1729513440000|2024-10-21 12:24:00|5847.87|5847.17|5847.75|5847.05|5847.87|5847.17|5847.75|5847.05|34
1729513450000|2024-10-21 12:24:10|||||||||2
1729513460000|2024-10-21 12:24:20|5848|5847.3|5847.75|5847.05|5848|5847.3|5847.75|5847.05|61
1729513470000|2024-10-21 12:24:30|||||||||32
1729513480000|2024-10-21 12:24:40|5847.5|5846.8|5847.5|5846.8|5847.5|5846.8|5847.5|5846.8|11
1729513490000|2024-10-21 12:24:50|5847.62|5846.92|5848|5847.3|5848|5847.3|5847.62|5846.92|23
1729513500000|2024-10-21 12:25:00|5848.25|5847.55|5848|5847.3|5848.25|5847.55|5847.75|5847.05|107
1729513510000|2024-10-21 12:25:10|5848.12|5847.42|5848.25|5847.55|5848.25|5847.55|5848.12|5847.42|56
1729513520000|2024-10-21 12:25:20|||||||||25
1729513530000|2024-10-21 12:25:30|5848|5847.3|5848.75|5848.05|5848.75|5848.05|5848|5847.3|103
1729513540000|2024-10-21 12:25:40|5848.5|5847.8|5848.25|5847.55|5848.5|5847.8|5848.12|5847.42|72
1729513550000|2024-10-21 12:25:50|5848.5|5847.8|5848.5|5847.8|5848.5|5847.8|5848.5|5847.8|10
1729513560000|2024-10-21 12:26:00|5848.75|5848.05|5848.62|5847.92|5848.75|5848.05|5848.5|5847.8|89
1729513570000|2024-10-21 12:26:10|5848.5|5847.8|5848.75|5848.05|5848.75|5848.05|5848.5|5847.8|9
1729513580000|2024-10-21 12:26:20|||||||||1
1729513590000|2024-10-21 12:26:30|5848.25|5847.55|5848|5847.3|5848.37|5847.67|5848|5847.3|99
1729513600000|2024-10-21 12:26:40|5848.25|5847.55|5848.25|5847.55|5848.25|5847.55|5848.25|5847.55|32
1729513610000|2024-10-21 12:26:50|5848.5|5847.8|5848.5|5847.8|5848.5|5847.8|5848.37|5847.67|12
1729513620000|2024-10-21 12:27:00|5848.25|5847.55|5848.5|5847.8|5848.5|5847.8|5848.25|5847.55|24
1729513630000|2024-10-21 12:27:10|5848.37|5847.67|5848.75|5848.05|5848.75|5848.05|5848.37|5847.67|16
1729513640000|2024-10-21 12:27:20|5849|5848.3|5848.75|5848.05|5849|5848.3|5848.75|5848.05|43
1729513650000|2024-10-21 12:27:30|5849|5848.3|5849.25|5848.55|5849.25|5848.55|5848.75|5848.05|106
1729513660000|2024-10-21 12:27:40|5849.12|5848.42|5849.25|5848.55|5849.25|5848.55|5849.12|5848.42|27
1729513670000|2024-10-21 12:27:50|||||||||9
1729513680000|2024-10-21 12:28:00|5849|5848.3|5849.25|5848.55|5849.25|5848.55|5849|5848.3|37
1729513690000|2024-10-21 12:28:10|5849|5848.3|5849|5848.3|5849|5848.3|5849|5848.3|19
1729513700000|2024-10-21 12:28:20|5848.75|5848.05|5849|5848.3|5849|5848.3|5848.75|5848.05|73
1729513710000|2024-10-21 12:28:30|5848.87|5848.17|5849.25|5848.55|5849.25|5848.55|5848.87|5848.17|44
1729513720000|2024-10-21 12:28:40|5849.12|5848.42|5849|5848.3|5849.25|5848.55|5849|5848.3|21
1729513730000|2024-10-21 12:28:50|||||||||3
1729513740000|2024-10-21 12:29:00|5848.75|5848.05|5848.75|5848.05|5848.75|5848.05|5848.5|5847.8|53
1729513750000|2024-10-21 12:29:10|5848.5|5847.8|5848.75|5848.05|5848.75|5848.05|5848.5|5847.8|32
1729513760000|2024-10-21 12:29:20|||||||||13
1729513770000|2024-10-21 12:29:30|5848.87|5848.17|5849|5848.3|5849|5848.3|5848.87|5848.17|36
1729513780000|2024-10-21 12:29:40|||||||||30
1729513790000|2024-10-21 12:29:50|5849.12|5848.42|5849|5848.3|5849.12|5848.42|5849|5848.3|12
1729513800000|2024-10-21 12:30:00|5848.87|5848.17|5849|5848.3|5849|5848.3|5848.75|5848.05|77
1729513810000|2024-10-21 12:30:10|5848.75|5848.05|5848.75|5848.05|5848.75|5848.05|5848.75|5848.05|24
1729513820000|2024-10-21 12:30:20|||||||||4
1729513830000|2024-10-21 12:30:30|5848.5|5847.8|5848.62|5847.92|5848.62|5847.92|5848.5|5847.8|36
1729513840000|2024-10-21 12:30:40|5848.75|5848.05|5848.75|5848.05|5848.75|5848.05|5848.5|5847.8|20
1729513850000|2024-10-21 12:30:50|5848.62|5847.92|5849|5848.3|5849|5848.3|5848.62|5847.92|42
1729513870000|2024-10-21 12:31:10|5849.25|5848.55|5849.25|5848.55|5849.25|5848.55|5849.25|5848.55|14
1729513880000|2024-10-21 12:31:20|5849|5848.3|5849.25|5848.55|5849.25|5848.55|5849|5848.3|99
1729513890000|2024-10-21 12:31:30|5849.5|5848.8|5849.5|5848.8|5849.5|5848.8|5849.5|5848.8|27
1729513900000|2024-10-21 12:31:40|5849.75|5849.05|5849.75|5849.05|5849.75|5849.05|5849.75|5849.05|26
1729513910000|2024-10-21 12:31:50|5849.5|5848.8|5849.5|5848.8|5849.5|5848.8|5849.5|5848.8|117
1729513920000|2024-10-21 12:32:00|5849.75|5849.05|5850|5849.3|5850|5849.3|5849.5|5848.8|46
1729513930000|2024-10-21 12:32:10|5849.75|5849.05|5849.75|5849.05|5850|5849.3|5849.75|5849.05|55
1729513940000|2024-10-21 12:32:20|5850|5849.3|5850|5849.3|5850|5849.3|5850|5849.3|12
1729513950000|2024-10-21 12:32:30|5849.75|5849.05|5850|5849.3|5850|5849.3|5849.75|5849.05|41
1729513960000|2024-10-21 12:32:40|5850.25|5849.55|5850.25|5849.55|5850.25|5849.55|5850.25|5849.55|121
1729513970000|2024-10-21 12:32:50|5850.37|5849.67|5850.25|5849.55|5850.37|5849.67|5850|5849.3|111
1729513980000|2024-10-21 12:33:00|5850.12|5849.42|5850.25|5849.55|5850.25|5849.55|5850|5849.3|24
1729513990000|2024-10-21 12:33:10|5850|5849.3|5850|5849.3|5850|5849.3|5850|5849.3|18
1729514000000|2024-10-21 12:33:20|||||||||15
1729514010000|2024-10-21 12:33:30|5850.25|5849.55|5850.25|5849.55|5850.25|5849.55|5850.25|5849.55|61
1729514030000|2024-10-21 12:33:50|5850|5849.3|5850|5849.3|5850|5849.3|5850|5849.3|40
1729514040000|2024-10-21 12:34:00|5850.25|5849.55|5850.5|5849.8|5850.5|5849.8|5850.25|5849.55|50
1729514050000|2024-10-21 12:34:10|5850.62|5849.92|5850.75|5850.05|5850.75|5850.05|5850.62|5849.92|96
1729514060000|2024-10-21 12:34:20|5851|5850.3|5851.25|5850.55|5851.25|5850.55|5851|5850.3|153
1729514070000|2024-10-21 12:34:30|5850.75|5850.05|5850.5|5849.8|5850.75|5850.05|5850.5|5849.8|103
1729514080000|2024-10-21 12:34:40|5850.25|5849.55|5850.5|5849.8|5850.75|5850.05|5850.25|5849.55|190
1729514090000|2024-10-21 12:34:50|5850.75|5850.05|5850.75|5850.05|5850.87|5850.17|5850.75|5850.05|43
1729514100000|2024-10-21 12:35:00|5851|5850.3|5851|5850.3|5851|5850.3|5851|5850.3|71
1729514110000|2024-10-21 12:35:10|5850.75|5850.05|5850.75|5850.05|5850.75|5850.05|5850.75|5850.05|87
1729514120000|2024-10-21 12:35:20|5851|5850.3|5851|5850.3|5851|5850.3|5851|5850.3|37
1729514130000|2024-10-21 12:35:30|||||||||22
1729514140000|2024-10-21 12:35:40|5851.25|5850.55|5851.5|5850.8|5851.5|5850.8|5851.25|5850.55|64
1729514150000|2024-10-21 12:35:50|5851.25|5850.55|5851.5|5850.8|5851.5|5850.8|5851.25|5850.55|111
1729514160000|2024-10-21 12:36:00|||||||||55
1729514170000|2024-10-21 12:36:10|5851.25|5850.55|5851.25|5850.55|5851.5|5850.8|5851.25|5850.55|84
1729514180000|2024-10-21 12:36:20|||||||||37
1729514190000|2024-10-21 12:36:30|||||||||5
1729514200000|2024-10-21 12:36:40|5851.5|5850.8|5851.25|5850.55|5851.5|5850.8|5851.25|5850.55|65
1729514210000|2024-10-21 12:36:50|5851.37|5850.67|5851|5850.3|5851.5|5850.8|5851|5850.3|56
1729514220000|2024-10-21 12:37:00|5850.75|5850.05|5850.75|5850.05|5850.75|5850.05|5850.75|5850.05|51
1729514230000|2024-10-21 12:37:10|5850.25|5849.55|5850.25|5849.55|5850.25|5849.55|5850.25|5849.55|76
1729514240000|2024-10-21 12:37:20|5850.12|5849.42|5850.25|5849.55|5850.25|5849.55|5850.12|5849.42|78
1729514250000|2024-10-21 12:37:30|5850.5|5849.8|5850.5|5849.8|5850.5|5849.8|5850.5|5849.8|46
1729514260000|2024-10-21 12:37:40|5850.25|5849.55|5850.5|5849.8|5850.5|5849.8|5850.25|5849.55|72
1729514270000|2024-10-21 12:37:50|5850.25|5849.55|5850.25|5849.55|5850.25|5849.55|5850.25|5849.55|40
1729514280000|2024-10-21 12:38:00|5850.12|5849.42|5850.25|5849.55|5850.25|5849.55|5850.12|5849.42|63
1729514290000|2024-10-21 12:38:10|5850.5|5849.8|5850|5849.3|5850.5|5849.8|5850|5849.3|69
1729514300000|2024-10-21 12:38:20|||||||||59
1729514310000|2024-10-21 12:38:30|5850.12|5849.42|5850|5849.3|5850.25|5849.55|5850|5849.3|27
1729514320000|2024-10-21 12:38:40|5850.12|5849.42|5850|5849.3|5850.25|5849.55|5850|5849.3|27
1729514330000|2024-10-21 12:38:50|5849.5|5848.8|5849.87|5849.17|5849.87|5849.17|5849.5|5848.8|182
1729514340000|2024-10-21 12:39:00|5849.75|5849.05|5850|5849.3|5850|5849.3|5849.75|5849.05|36
1729514350000|2024-10-21 12:39:10|5849.75|5849.05|5849.75|5849.05|5849.75|5849.05|5849.75|5849.05|11
1729514370000|2024-10-21 12:39:30|5849.5|5848.8|5849|5848.3|5849.5|5848.8|5849|5848.3|138
1729514380000|2024-10-21 12:39:40|5849.12|5848.42|5849.25|5848.55|5849.5|5848.8|5849|5848.3|69
1729514390000|2024-10-21 12:39:50|5849.5|5848.8|5849.75|5849.05|5849.75|5849.05|5849.5|5848.8|35
1729514400000|2024-10-21 12:40:00|5849.5|5848.8|5849.5|5848.8|5849.5|5848.8|5849.5|5848.8|45
1729514410000|2024-10-21 12:40:10|5849.25|5848.55|5849.25|5848.55|5849.25|5848.55|5849|5848.3|89
1729514420000|2024-10-21 12:40:20|||||||||27
1729514430000|2024-10-21 12:40:30|||||||||15
1729514440000|2024-10-21 12:40:40|5849.5|5848.8|5849.5|5848.8|5849.5|5848.8|5849.5|5848.8|80
1729514450000|2024-10-21 12:40:50|5849.37|5848.67|5850|5849.3|5850|5849.3|5849.25|5848.55|161
1729514460000|2024-10-21 12:41:00|5850.25|5849.55|5850.25|5849.55|5850.5|5849.8|5850.25|5849.55|53
1729514470000|2024-10-21 12:41:10|5850|5849.3|5849.87|5849.17|5850|5849.3|5849.87|5849.17|101
1729514480000|2024-10-21 12:41:20|5849.75|5849.05|5850|5849.3|5850|5849.3|5849.75|5849.05|37
1729514490000|2024-10-21 12:41:30|5850.25|5849.55|5850.5|5849.8|5850.5|5849.8|5850.25|5849.55|64
1729514500000|2024-10-21 12:41:40|5850.62|5849.92|5850.5|5849.8|5850.62|5849.92|5850.5|5849.8|87
1729514510000|2024-10-21 12:41:50|||||||||3
1729514520000|2024-10-21 12:42:00|5850.25|5849.55|5850.25|5849.55|5850.25|5849.55|5850.25|5849.55|34
1729514530000|2024-10-21 12:42:10|5850|5849.3|5850|5849.3|5850|5849.3|5850|5849.3|26
1729514540000|2024-10-21 12:42:20|||||||||24
1729514550000|2024-10-21 12:42:30|||||||||24
1729514560000|2024-10-21 12:42:40|5849.75|5849.05|5849.75|5849.05|5849.75|5849.05|5849.75|5849.05|17
1729514570000|2024-10-21 12:42:50|5849.5|5848.8|5849.5|5848.8|5849.5|5848.8|5849.5|5848.8|8
1729514580000|2024-10-21 12:43:00|5849.75|5849.05|5849.5|5848.8|5849.75|5849.05|5849.5|5848.8|93
1729514590000|2024-10-21 12:43:10|5849.75|5849.05|5849.75|5849.05|5849.75|5849.05|5849.5|5848.8|43
1729514600000|2024-10-21 12:43:20|||||||||3
1729514610000|2024-10-21 12:43:30|5850|5849.3|5850.5|5849.8|5850.5|5849.8|5850|5849.3|59
1729514620000|2024-10-21 12:43:40|5850.75|5850.05|5850.62|5849.92|5850.75|5850.05|5850.5|5849.8|39
1729514630000|2024-10-21 12:43:50|5850.5|5849.8|5850.25|5849.55|5850.75|5850.05|5850.25|5849.55|24
1729514640000|2024-10-21 12:44:00|5850.5|5849.8|5850.5|5849.8|5850.5|5849.8|5850.5|5849.8|54
1729514650000|2024-10-21 12:44:10|||||||||105
1729514660000|2024-10-21 12:44:20|5850.25|5849.55|5850.5|5849.8|5850.5|5849.8|5850.25|5849.55|14
1729514670000|2024-10-21 12:44:30|5850.25|5849.55|5850.5|5849.8|5850.5|5849.8|5850.25|5849.55|148
1729514680000|2024-10-21 12:44:40|||||||||9
1729514690000|2024-10-21 12:44:50|||||||||31
1729514700000|2024-10-21 12:45:00|5850.75|5850.05|5851.5|5850.8|5851.5|5850.8|5850.75|5850.05|109
1729514710000|2024-10-21 12:45:10|5851.25|5850.55|5851.25|5850.55|5851.37|5850.67|5851.25|5850.55|69
1729514720000|2024-10-21 12:45:20|5851.5|5850.8|5851.25|5850.55|5851.5|5850.8|5851.25|5850.55|51
1729514730000|2024-10-21 12:45:30|5851.5|5850.8|5851.5|5850.8|5851.5|5850.8|5851.5|5850.8|42
1729514740000|2024-10-21 12:45:40|5851.25|5850.55|5851.25|5850.55|5851.25|5850.55|5851.25|5850.55|24
1729514750000|2024-10-21 12:45:50|5851.5|5850.8|5851.25|5850.55|5851.5|5850.8|5851.25|5850.55|34
1729514770000|2024-10-21 12:46:10|5850.5|5849.8|5850.75|5850.05|5850.75|5850.05|5850.5|5849.8|97
1729514780000|2024-10-21 12:46:20|||||||||21
1729514790000|2024-10-21 12:46:30|5851|5850.3|5851|5850.3|5851|5850.3|5850.75|5850.05|75
1729514800000|2024-10-21 12:46:40|5850.75|5850.05|5850.75|5850.05|5851|5850.3|5850.75|5850.05|26
1729514810000|2024-10-21 12:46:50|5850.62|5849.92|5850.75|5850.05|5850.75|5850.05|5850.5|5849.8|75
1729514820000|2024-10-21 12:47:00|||||||||1
1729514830000|2024-10-21 12:47:10|5851|5850.3|5851|5850.3|5851|5850.3|5851|5850.3|18
1729514840000|2024-10-21 12:47:20|||||||||44
1729514850000|2024-10-21 12:47:30|5851.12|5850.42|5851.25|5850.55|5851.25|5850.55|5851|5850.3|54
1729514860000|2024-10-21 12:47:40|5851|5850.3|5851|5850.3|5851|5850.3|5851|5850.3|16
1729514870000|2024-10-21 12:47:50|5851.12|5850.42|5851.25|5850.55|5851.25|5850.55|5851.12|5850.42|26
1729514880000|2024-10-21 12:48:00|5851|5850.3|5851|5850.3|5851|5850.3|5851|5850.3|11
1729514890000|2024-10-21 12:48:10|5851.25|5850.55|5851.5|5850.8|5851.5|5850.8|5851.25|5850.55|39
1729514900000|2024-10-21 12:48:20|5851.75|5851.05|5852|5851.3|5852|5851.3|5851.75|5851.05|121
1729514910000|2024-10-21 12:48:30|5852.12|5851.42|5852.25|5851.55|5852.25|5851.55|5852|5851.3|87
1729514920000|2024-10-21 12:48:40|5852|5851.3|5852.25|5851.55|5852.25|5851.55|5852|5851.3|226
1729514930000|2024-10-21 12:48:50|5852|5851.3|5852|5851.3|5852|5851.3|5852|5851.3|37
1729514940000|2024-10-21 12:49:00|5851.75|5851.05|5852|5851.3|5852|5851.3|5851.75|5851.05|127
1729514950000|2024-10-21 12:49:10|5852.25|5851.55|5852|5851.3|5852.25|5851.55|5852|5851.3|23
1729514960000|2024-10-21 12:49:20|5851.87|5851.17|5852|5851.3|5852|5851.3|5851.87|5851.17|30
1729514970000|2024-10-21 12:49:30|5851.75|5851.05|5851.75|5851.05|5851.75|5851.05|5851.75|5851.05|47
1729514980000|2024-10-21 12:49:40|5852|5851.3|5852|5851.3|5852|5851.3|5852|5851.3|17
1729514990000|2024-10-21 12:49:50|||||||||1
1729515000000|2024-10-21 12:50:00|||||||||20
1729515010000|2024-10-21 12:50:10|5851.75|5851.05|5851.75|5851.05|5852|5851.3|5851.75|5851.05|107
1729515020000|2024-10-21 12:50:20|5851.87|5851.17|5851.75|5851.05|5852|5851.3|5851.75|5851.05|40
1729515030000|2024-10-21 12:50:30|||||||||5
1729515040000|2024-10-21 12:50:40|||||||||35
1729515050000|2024-10-21 12:50:50|||||||||33
1729515060000|2024-10-21 12:51:00|5851.5|5850.8|5851.5|5850.8|5851.5|5850.8|5851.25|5850.55|83
1729515070000|2024-10-21 12:51:10|||||||||4
1729515080000|2024-10-21 12:51:20|||||||||19
1729515090000|2024-10-21 12:51:30|||||||||16
1729515100000|2024-10-21 12:51:40|5851.25|5850.55|5851.25|5850.55|5851.5|5850.8|5851.25|5850.55|95
1729515110000|2024-10-21 12:51:50|5851|5850.3|5851.25|5850.55|5851.25|5850.55|5851|5850.3|29
1729515120000|2024-10-21 12:52:00|5851|5850.3|5851|5850.3|5851|5850.3|5851|5850.3|21
1729515130000|2024-10-21 12:52:10|||||||||46
1729515140000|2024-10-21 12:52:20|||||||||18
1729515150000|2024-10-21 12:52:30|5851.12|5850.42|5851|5850.3|5851.25|5850.55|5851|5850.3|26
1729515160000|2024-10-21 12:52:40|5850.75|5850.05|5851.25|5850.55|5851.25|5850.55|5850.75|5850.05|114
1729515170000|2024-10-21 12:52:50|5851.5|5850.8|5851.5|5850.8|5851.5|5850.8|5851.5|5850.8|80
1729515180000|2024-10-21 12:53:00|5851.25|5850.55|5851.5|5850.8|5851.5|5850.8|5851.25|5850.55|62
1729515190000|2024-10-21 12:53:10|||||||||46
1729515200000|2024-10-21 12:53:20|5851.25|5850.55|5851.5|5850.8|5851.5|5850.8|5851.25|5850.55|77
1729515210000|2024-10-21 12:53:30|||||||||8
1729515220000|2024-10-21 12:53:40|5851.25|5850.55|5851.5|5850.8|5851.5|5850.8|5851.25|5850.55|84
1729515230000|2024-10-21 12:53:50|5851.75|5851.05|5851.5|5850.8|5851.75|5851.05|5851.5|5850.8|49
1729515240000|2024-10-21 12:54:00|||||||||2
1729515250000|2024-10-21 12:54:10|5851.75|5851.05|5851.75|5851.05|5851.75|5851.05|5851.75|5851.05|40
1729515260000|2024-10-21 12:54:20|5852|5851.3|5852.25|5851.55|5852.25|5851.55|5852|5851.3|59
1729515270000|2024-10-21 12:54:30|||||||||30
1729515280000|2024-10-21 12:54:40|||||||||6
1729515290000|2024-10-21 12:54:50|5852|5851.3|5852|5851.3|5852.25|5851.55|5852|5851.3|52
1729515300000|2024-10-21 12:55:00|5852.12|5851.42|5852|5851.3|5852.12|5851.42|5852|5851.3|3
1729515310000|2024-10-21 12:55:10|5852.12|5851.42|5852.25|5851.55|5852.25|5851.55|5852|5851.3|54
1729515320000|2024-10-21 12:55:20|5852.5|5851.8|5852.5|5851.8|5852.5|5851.8|5852.5|5851.8|80
1729515330000|2024-10-21 12:55:30|5852.25|5851.55|5852.25|5851.55|5852.25|5851.55|5852|5851.3|23
1729515340000|2024-10-21 12:55:40|||||||||26
1729515350000|2024-10-21 12:55:50|5852|5851.3|5851.75|5851.05|5852|5851.3|5851.75|5851.05|115
1729515360000|2024-10-21 12:56:00|5851.5|5850.8|5851.75|5851.05|5851.75|5851.05|5851.5|5850.8|74
1729515370000|2024-10-21 12:56:10|||||||||10
1729515380000|2024-10-21 12:56:20|||||||||13
1729515390000|2024-10-21 12:56:30|5851.5|5850.8|5851.75|5851.05|5851.75|5851.05|5851.5|5850.8|53
1729515400000|2024-10-21 12:56:40|||||||||25
1729515410000|2024-10-21 12:56:50|5851.5|5850.8|5851.5|5850.8|5851.5|5850.8|5851.5|5850.8|22
1729515420000|2024-10-21 12:57:00|5851.25|5850.55|5851.25|5850.55|5851.25|5850.55|5851.12|5850.42|76
1729515430000|2024-10-21 12:57:10|||||||||40
1729515440000|2024-10-21 12:57:20|5851|5850.3|5850.75|5850.05|5851|5850.3|5850.75|5850.05|81
1729515450000|2024-10-21 12:57:30|5850.5|5849.8|5850.75|5850.05|5850.75|5850.05|5850.5|5849.8|77
1729515460000|2024-10-21 12:57:40|5851|5850.3|5851.25|5850.55|5851.25|5850.55|5851|5850.3|83
1729515470000|2024-10-21 12:57:50|5851|5850.3|5851|5850.3|5851|5850.3|5851|5850.3|36
1729515480000|2024-10-21 12:58:00|5851.25|5850.55|5851.25|5850.55|5851.25|5850.55|5851|5850.3|26
1729515490000|2024-10-21 12:58:10|5851.5|5850.8|5851.75|5851.05|5851.75|5851.05|5851.5|5850.8|32
1729515500000|2024-10-21 12:58:20|||||||||8
1729515510000|2024-10-21 12:58:30|||||||||40
1729515520000|2024-10-21 12:58:40|||||||||59
1729515540000|2024-10-21 12:59:00|5851.87|5851.17|5852|5851.3|5852|5851.3|5851.87|5851.17|33
1729515550000|2024-10-21 12:59:10|5851.75|5851.05|5851.75|5851.05|5851.75|5851.05|5851.75|5851.05|30
1729515560000|2024-10-21 12:59:20|5851.5|5850.8|5851.75|5851.05|5851.75|5851.05|5851.5|5850.8|40
1729515570000|2024-10-21 12:59:30|5851.5|5850.8|5851.75|5851.05|5851.75|5851.05|5851.5|5850.8|112
1729515580000|2024-10-21 12:59:40|||||||||28
1729515590000|2024-10-21 12:59:50|5851.5|5850.8|5851.5|5850.8|5851.5|5850.8|5851.5|5850.8|21
1729515600000|2024-10-21 13:00:00|5851.75|5851.05|5851.75|5851.05|5851.75|5851.05|5851.5|5850.8|137
1729515610000|2024-10-21 13:00:10|5851.5|5850.8|5851.5|5850.8|5851.5|5850.8|5851.5|5850.8|52
1729515620000|2024-10-21 13:00:20|||||||||5
1729515630000|2024-10-21 13:00:30|5851.75|5851.05|5851.75|5851.05|5851.75|5851.05|5851.75|5851.05|31
1729515640000|2024-10-21 13:00:40|5851.5|5850.8|5851.5|5850.8|5851.5|5850.8|5851.5|5850.8|13
1729515650000|2024-10-21 13:00:50|||||||||8
1729515660000|2024-10-21 13:01:00|||||||||35
1729515670000|2024-10-21 13:01:10|5851.25|5850.55|5851.5|5850.8|5851.5|5850.8|5851.25|5850.55|79
1729515680000|2024-10-21 13:01:20|||||||||2
1729515690000|2024-10-21 13:01:30|5851.75|5851.05|5851.25|5850.55|5851.75|5851.05|5851.25|5850.55|92
1729515700000|2024-10-21 13:01:40|||||||||21
1729515710000|2024-10-21 13:01:50|5851|5850.3|5851|5850.3|5851|5850.3|5851|5850.3|61
1729515720000|2024-10-21 13:02:00|5850.75|5850.05|5851|5850.3|5851|5850.3|5850.75|5850.05|51
1729515730000|2024-10-21 13:02:10|||||||||9
1729515740000|2024-10-21 13:02:20|||||||||21
1729515750000|2024-10-21 13:02:30|5850.75|5850.05|5851|5850.3|5851|5850.3|5850.75|5850.05|73
1729515760000|2024-10-21 13:02:40|||||||||52
1729515770000|2024-10-21 13:02:50|5851.25|5850.55|5851.25|5850.55|5851.25|5850.55|5851|5850.3|66
1729515780000|2024-10-21 13:03:00|5851|5850.3|5851.5|5850.8|5851.5|5850.8|5851|5850.3|40
1729515790000|2024-10-21 13:03:10|5851.62|5850.92|5851.5|5850.8|5851.75|5851.05|5851.5|5850.8|55
1729515800000|2024-10-21 13:03:20|5851.75|5851.05|5851.75|5851.05|5852|5851.3|5851.75|5851.05|42
1729515810000|2024-10-21 13:03:30|5851.5|5850.8|5851.75|5851.05|5851.75|5851.05|5851.5|5850.8|47
1729515820000|2024-10-21 13:03:40|||||||||12
1729515830000|2024-10-21 13:03:50|5851.87|5851.17|5852|5851.3|5852|5851.3|5851.87|5851.17|15
1729515840000|2024-10-21 13:04:00|5851.87|5851.17|5852|5851.3|5852|5851.3|5851.75|5851.05|91
1729515850000|2024-10-21 13:04:10|||||||||4
1729515860000|2024-10-21 13:04:20|5851.75|5851.05|5852|5851.3|5852|5851.3|5851.75|5851.05|38
1729515880000|2024-10-21 13:04:40|5852.25|5851.55|5852.5|5851.8|5852.5|5851.8|5852.25|5851.55|37
1729515890000|2024-10-21 13:04:50|5852.75|5852.05|5852.75|5852.05|5852.75|5852.05|5852.75|5852.05|109
1729515900000|2024-10-21 13:05:00|5853|5852.3|5852.5|5851.8|5853|5852.3|5852.5|5851.8|88
1729515910000|2024-10-21 13:05:10|5852.25|5851.55|5852.5|5851.8|5852.5|5851.8|5852.25|5851.55|86
1729515920000|2024-10-21 13:05:20|5852.62|5851.92|5852.5|5851.8|5852.75|5852.05|5852.5|5851.8|25
1729515930000|2024-10-21 13:05:30|5852.75|5852.05|5852|5851.3|5852.75|5852.05|5852|5851.3|42
1729515940000|2024-10-21 13:05:40|||||||||10
1729515950000|2024-10-21 13:05:50|5852.25|5851.55|5852.25|5851.55|5852.25|5851.55|5852.25|5851.55|27
1729515960000|2024-10-21 13:06:00|5852.5|5851.8|5852.25|5851.55|5852.5|5851.8|5852.25|5851.55|45
1729515970000|2024-10-21 13:06:10|5852.37|5851.67|5852.5|5851.8|5852.5|5851.8|5852.37|5851.67|11
1729515980000|2024-10-21 13:06:20|||||||||1
1729515990000|2024-10-21 13:06:30|5852.25|5851.55|5852.25|5851.55|5852.25|5851.55|5852.25|5851.55|58
1729516000000|2024-10-21 13:06:40|||||||||33
1729516010000|2024-10-21 13:06:50|5852.5|5851.8|5852.25|5851.55|5852.5|5851.8|5852.25|5851.55|46
1729516020000|2024-10-21 13:07:00|5852.37|5851.67|5852.5|5851.8|5852.5|5851.8|5852.37|5851.67|2
1729516030000|2024-10-21 13:07:10|||||||||16
1729516040000|2024-10-21 13:07:20|5852.62|5851.92|5852.5|5851.8|5852.62|5851.92|5852.5|5851.8|15
1729516050000|2024-10-21 13:07:30|||||||||1
1729516070000|2024-10-21 13:07:50|5852.62|5851.92|5852.75|5852.05|5852.75|5852.05|5852.62|5851.92|36
1729516080000|2024-10-21 13:08:00|5853|5852.3|5853.25|5852.55|5853.25|5852.55|5852.87|5852.17|59
1729516090000|2024-10-21 13:08:10|||||||||7
1729516100000|2024-10-21 13:08:20|5853|5852.3|5852.75|5852.05|5853.25|5852.55|5852.5|5851.8|208
1729516110000|2024-10-21 13:08:30|||||||||9
1729516120000|2024-10-21 13:08:40|5853|5852.3|5853|5852.3|5853|5852.3|5853|5852.3|56
1729516130000|2024-10-21 13:08:50|5852.87|5852.17|5853|5852.3|5853|5852.3|5852.87|5852.17|38
1729516140000|2024-10-21 13:09:00|5852.75|5852.05|5853|5852.3|5853|5852.3|5852.75|5852.05|60
1729516150000|2024-10-21 13:09:10|||||||||8
1729516160000|2024-10-21 13:09:20|5852.75|5852.05|5852.75|5852.05|5853|5852.3|5852.75|5852.05|107
1729516170000|2024-10-21 13:09:30|5853|5852.3|5853|5852.3|5853|5852.3|5853|5852.3|30
1729516180000|2024-10-21 13:09:40|5853.25|5852.55|5853.25|5852.55|5853.25|5852.55|5853.25|5852.55|52
1729516190000|2024-10-21 13:09:50|5853.37|5852.67|5853.25|5852.55|5853.5|5852.8|5853.25|5852.55|74
1729516210000|2024-10-21 13:10:10|5853.37|5852.67|5853.25|5852.55|5853.37|5852.67|5853.25|5852.55|44
1729516220000|2024-10-21 13:10:20|5853|5852.3|5853|5852.3|5853.25|5852.55|5853|5852.3|85
1729516230000|2024-10-21 13:10:30|5853.25|5852.55|5853.5|5852.8|5853.5|5852.8|5853.25|5852.55|61
1729516240000|2024-10-21 13:10:40|||||||||13
1729516250000|2024-10-21 13:10:50|||||||||12
1729516260000|2024-10-21 13:11:00|5853.75|5853.05|5853.75|5853.05|5853.75|5853.05|5853.75|5853.05|36
1729516270000|2024-10-21 13:11:10|5853.5|5852.8|5853.5|5852.8|5853.75|5853.05|5853.5|5852.8|66
1729516280000|2024-10-21 13:11:20|5853.75|5853.05|5853.75|5853.05|5853.75|5853.05|5853.5|5852.8|83
1729516290000|2024-10-21 13:11:30|||||||||16
1729516300000|2024-10-21 13:11:40|5853.5|5852.8|5853.5|5852.8|5853.5|5852.8|5853.5|5852.8|29
1729516310000|2024-10-21 13:11:50|5853.75|5853.05|5853.62|5852.92|5853.75|5853.05|5853.5|5852.8|92
1729516320000|2024-10-21 13:12:00|5853.5|5852.8|5853.5|5852.8|5853.75|5853.05|5853.5|5852.8|56
1729516330000|2024-10-21 13:12:10|5853.25|5852.55|5853.5|5852.8|5853.5|5852.8|5853.25|5852.55|175
1729516340000|2024-10-21 13:12:20|5853.62|5852.92|5853.5|5852.8|5853.62|5852.92|5853.5|5852.8|26
1729516350000|2024-10-21 13:12:30|5853.75|5853.05|5853.75|5853.05|5853.75|5853.05|5853.75|5853.05|29
1729516360000|2024-10-21 13:12:40|||||||||77
1729516370000|2024-10-21 13:12:50|||||||||99
1729516380000|2024-10-21 13:13:00|5854|5853.3|5854|5853.3|5854|5853.3|5853.75|5853.05|98
1729516390000|2024-10-21 13:13:10|||||||||9
1729516400000|2024-10-21 13:13:20|5853.75|5853.05|5853.75|5853.05|5853.75|5853.05|5853.5|5852.8|207
1729516410000|2024-10-21 13:13:30|||||||||16
1729516420000|2024-10-21 13:13:40|5854|5853.3|5854|5853.3|5854|5853.3|5854|5853.3|93
1729516430000|2024-10-21 13:13:50|||||||||12
1729516440000|2024-10-21 13:14:00|5854.12|5853.42|5854|5853.3|5854.12|5853.42|5853.75|5853.05|64
1729516450000|2024-10-21 13:14:10|5854.25|5853.55|5854.25|5853.55|5854.25|5853.55|5854.25|5853.55|24
1729516460000|2024-10-21 13:14:20|5854|5853.3|5854|5853.3|5854.25|5853.55|5854|5853.3|89
1729516470000|2024-10-21 13:14:30|5854.25|5853.55|5854.25|5853.55|5854.25|5853.55|5854.25|5853.55|67
1729516480000|2024-10-21 13:14:40|5854|5853.3|5854|5853.3|5854.25|5853.55|5854|5853.3|105
1729516490000|2024-10-21 13:14:50|5853.75|5853.05|5853.75|5853.05|5853.75|5853.05|5853.75|5853.05|77
1729516500000|2024-10-21 13:15:00|5854|5853.3|5854.12|5853.42|5854.25|5853.55|5854|5853.3|108
1729516510000|2024-10-21 13:15:10|5854.25|5853.55|5854.25|5853.55|5854.25|5853.55|5854|5853.3|52
1729516520000|2024-10-21 13:15:20|5854.12|5853.42|5854.25|5853.55|5854.25|5853.55|5854.12|5853.42|125
1729516530000|2024-10-21 13:15:30|||||||||53
1729516540000|2024-10-21 13:15:40|5854.5|5853.8|5854.5|5853.8|5854.5|5853.8|5854.25|5853.55|91
1729516550000|2024-10-21 13:15:50|5854.25|5853.55|5854.25|5853.55|5854.25|5853.55|5854.25|5853.55|121
1729516560000|2024-10-21 13:16:00|5854.37|5853.67|5854.5|5853.8|5854.5|5853.8|5854.25|5853.55|108
1729516570000|2024-10-21 13:16:10|5854.75|5854.05|5854.5|5853.8|5854.75|5854.05|5854.5|5853.8|94
1729516580000|2024-10-21 13:16:20|5854.75|5854.05|5854.75|5854.05|5854.75|5854.05|5854.75|5854.05|93
1729516590000|2024-10-21 13:16:30|||||||||16
1729516600000|2024-10-21 13:16:40|||||||||15
1729516610000|2024-10-21 13:16:50|5855|5854.3|5855|5854.3|5855|5854.3|5854.75|5854.05|97
1729516620000|2024-10-21 13:17:00|||||||||37
1729516630000|2024-10-21 13:17:10|5855.25|5854.55|5855.25|5854.55|5855.25|5854.55|5855.25|5854.55|37
1729516640000|2024-10-21 13:17:20|||||||||82
1729516650000|2024-10-21 13:17:30|||||||||111
1729516660000|2024-10-21 13:17:40|5855|5854.3|5855|5854.3|5855|5854.3|5855|5854.3|104
1729516670000|2024-10-21 13:17:50|5855.25|5854.55|5855.25|5854.55|5855.25|5854.55|5855|5854.3|98
1729516680000|2024-10-21 13:18:00|5855.5|5854.8|5855.5|5854.8|5855.5|5854.8|5855.5|5854.8|22
1729516690000|2024-10-21 13:18:10|5855.25|5854.55|5855.25|5854.55|5855.25|5854.55|5855.25|5854.55|61
1729516700000|2024-10-21 13:18:20|5855.37|5854.67|5855.25|5854.55|5855.37|5854.67|5855.25|5854.55|141
1729516710000|2024-10-21 13:18:30|5855.37|5854.67|5855.5|5854.8|5855.5|5854.8|5855.25|5854.55|51
1729516720000|2024-10-21 13:18:40|||||||||74
1729516730000|2024-10-21 13:18:50|5855|5854.3|5854.5|5853.8|5855|5854.3|5854.5|5853.8|449
1729516740000|2024-10-21 13:19:00|5854.75|5854.05|5854.75|5854.05|5854.75|5854.05|5854.75|5854.05|64
1729516750000|2024-10-21 13:19:10|5855|5854.3|5855|5854.3|5855|5854.3|5855|5854.3|53
1729516760000|2024-10-21 13:19:20|5855.25|5854.55|5855.25|5854.55|5855.25|5854.55|5855.25|5854.55|75
1729516770000|2024-10-21 13:19:30|||||||||4
1729516780000|2024-10-21 13:19:40|5855|5854.3|5855|5854.3|5855|5854.3|5855|5854.3|85
1729516790000|2024-10-21 13:19:50|||||||||3
1729516800000|2024-10-21 13:20:00|||||||||5
1729516810000|2024-10-21 13:20:10|||||||||4
1729516820000|2024-10-21 13:20:20|||||||||25
1729516830000|2024-10-21 13:20:30|||||||||5
1729516840000|2024-10-21 13:20:40|5855.25|5854.55|5855.25|5854.55|5855.25|5854.55|5855|5854.3|133
1729516850000|2024-10-21 13:20:50|5855.5|5854.8|5855.5|5854.8|5855.5|5854.8|5855.25|5854.55|142
1729516860000|2024-10-21 13:21:00|5855.25|5854.55|5855.25|5854.55|5855.25|5854.55|5855.25|5854.55|103
1729516870000|2024-10-21 13:21:10|5855|5854.3|5855.25|5854.55|5855.25|5854.55|5855|5854.3|76
1729516880000|2024-10-21 13:21:20|||||||||39
1729516890000|2024-10-21 13:21:30|||||||||152
1729516900000|2024-10-21 13:21:40|5855.37|5854.67|5855.25|5854.55|5855.37|5854.67|5855.25|5854.55|70
1729516910000|2024-10-21 13:21:50|5855.5|5854.8|5855.12|5854.42|5855.5|5854.8|5855|5854.3|67
1729516920000|2024-10-21 13:22:00|5855.25|5854.55|5855|5854.3|5855.25|5854.55|5855|5854.3|76
1729516930000|2024-10-21 13:22:10|5855.12|5854.42|5855|5854.3|5855.25|5854.55|5855|5854.3|48
1729516940000|2024-10-21 13:22:20|||||||||22
1729516950000|2024-10-21 13:22:30|||||||||5
1729516960000|2024-10-21 13:22:40|||||||||10
1729516970000|2024-10-21 13:22:50|5854.75|5854.05|5854.75|5854.05|5854.75|5854.05|5854.5|5853.8|260
1729516980000|2024-10-21 13:23:00|5855|5854.3|5855|5854.3|5855|5854.3|5854.87|5854.17|66
1729516990000|2024-10-21 13:23:10|5855.12|5854.42|5855.25|5854.55|5855.25|5854.55|5855.12|5854.42|117
1729517000000|2024-10-21 13:23:20|5855.5|5854.8|5855.5|5854.8|5855.5|5854.8|5855.5|5854.8|34
1729517010000|2024-10-21 13:23:30|5855.25|5854.55|5855.5|5854.8|5855.5|5854.8|5855.25|5854.55|80
1729517020000|2024-10-21 13:23:40|||||||||35
1729517030000|2024-10-21 13:23:50|||||||||8
1729517040000|2024-10-21 13:24:00|||||||||45
1729517050000|2024-10-21 13:24:10|5855.37|5854.67|5855.5|5854.8|5855.5|5854.8|5855.25|5854.55|104
1729517060000|2024-10-21 13:24:20|5855.25|5854.55|5855.25|5854.55|5855.37|5854.67|5855.25|5854.55|83
1729517070000|2024-10-21 13:24:30|5855.5|5854.8|5855.5|5854.8|5855.5|5854.8|5855.5|5854.8|57
1729517080000|2024-10-21 13:24:40|5855.75|5855.05|5855.75|5855.05|5855.75|5855.05|5855.5|5854.8|119
1729517090000|2024-10-21 13:24:50|||||||||201
1729517100000|2024-10-21 13:25:00|5856|5855.3|5855.75|5855.05|5856|5855.3|5855.75|5855.05|212
1729517110000|2024-10-21 13:25:10|5855.5|5854.8|5855.75|5855.05|5855.75|5855.05|5855.5|5854.8|103
1729517120000|2024-10-21 13:25:20|5855.62|5854.92|5855.5|5854.8|5855.75|5855.05|5855.5|5854.8|119
1729517130000|2024-10-21 13:25:30|||||||||38
1729517140000|2024-10-21 13:25:40|5855.62|5854.92|5855.75|5855.05|5855.75|5855.05|5855.5|5854.8|33
1729517150000|2024-10-21 13:25:50|5856|5855.3|5856|5855.3|5856|5855.3|5855.75|5855.05|143
1729517160000|2024-10-21 13:26:00|5855.75|5855.05|5855.75|5855.05|5855.75|5855.05|5855.75|5855.05|90
1729517170000|2024-10-21 13:26:10|||||||||3
1729517180000|2024-10-21 13:26:20|5855.5|5854.8|5855.5|5854.8|5855.5|5854.8|5855.25|5854.55|170
1729517190000|2024-10-21 13:26:30|5855.87|5855.17|5855.75|5855.05|5856|5855.3|5855.75|5855.05|136
1729517200000|2024-10-21 13:26:40|||||||||6
1729517210000|2024-10-21 13:26:50|5855.5|5854.8|5855.75|5855.05|5855.75|5855.05|5855.5|5854.8|151
1729517220000|2024-10-21 13:27:00|5855.5|5854.8|5855.5|5854.8|5855.5|5854.8|5855.5|5854.8|30
1729517230000|2024-10-21 13:27:10|5855.75|5855.05|5855.75|5855.05|5855.75|5855.05|5855.75|5855.05|164
1729517240000|2024-10-21 13:27:20|5855.5|5854.8|5855.75|5855.05|5855.75|5855.05|5855.25|5854.55|231
1729517250000|2024-10-21 13:27:30|5856|5855.3|5856|5855.3|5856|5855.3|5856|5855.3|27
1729517260000|2024-10-21 13:27:40|5855.75|5855.05|5855.75|5855.05|5855.75|5855.05|5855.5|5854.8|274
1729517270000|2024-10-21 13:27:50|5856|5855.3|5855.75|5855.05|5856|5855.3|5855.5|5854.8|415
1729517280000|2024-10-21 13:28:00|5855.5|5854.8|5855.75|5855.05|5855.75|5855.05|5855.5|5854.8|339
1729517290000|2024-10-21 13:28:10|5855.5|5854.8|5855.5|5854.8|5855.75|5855.05|5855.25|5854.55|174
1729517300000|2024-10-21 13:28:20|5855.75|5855.05|5855.75|5855.05|5855.75|5855.05|5855.75|5855.05|150
1729517310000|2024-10-21 13:28:30|||||||||176
1729517320000|2024-10-21 13:28:40|5856|5855.3|5856|5855.3|5856|5855.3|5856|5855.3|110
1729517330000|2024-10-21 13:28:50|5855.75|5855.05|5855.75|5855.05|5855.75|5855.05|5855.75|5855.05|165
1729517340000|2024-10-21 13:29:00|5856|5855.3|5855.75|5855.05|5856|5855.3|5855.75|5855.05|341
1729517350000|2024-10-21 13:29:10|5855.62|5854.92|5857.25|5856.55|5857.25|5856.55|5855.5|5854.8|1200
1729517360000|2024-10-21 13:29:20|5857|5856.3|5857.5|5856.8|5857.5|5856.8|5856.5|5855.8|811
1729517370000|2024-10-21 13:29:30|5858|5857.3|5857.5|5856.8|5858|5857.3|5857.25|5856.55|555
1729517380000|2024-10-21 13:29:40|5857.75|5857.05|5857.75|5857.05|5858|5857.3|5857.5|5856.8|586
1729517390000|2024-10-21 13:29:50|5857.5|5856.8|5857.5|5856.8|5858|5857.3|5857|5856.3|825
1729517400000|2024-10-21 13:30:00|5857.4|5856.9|5858.4|5857.9|5858.65|5858.15|5857.15|5856.65|3753
1729517410000|2024-10-21 13:30:10|5857.9|5857.4|5858.15|5857.65|5858.15|5857.65|5857.15|5856.65|1674
1729517420000|2024-10-21 13:30:20|5857.9|5857.4|5857.65|5857.15|5857.9|5857.4|5857.15|5856.65|1188
1729517430000|2024-10-21 13:30:30|5857.9|5857.4|5857.9|5857.4|5858.15|5857.65|5857.15|5856.65|944
1729517440000|2024-10-21 13:30:40|5857.65|5857.15|5858.15|5857.65|5858.15|5857.65|5857.65|5857.15|724
1729517450000|2024-10-21 13:30:50|5858.4|5857.9|5859.4|5858.9|5859.65|5859.15|5858.4|5857.9|1027
1729517460000|2024-10-21 13:31:00|5858.9|5858.4|5859.4|5858.9|5860.15|5859.65|5858.9|5858.4|1335
1729517470000|2024-10-21 13:31:10|5859.65|5859.15|5859.15|5858.65|5859.65|5859.15|5859.15|5858.65|876
1729517480000|2024-10-21 13:31:20|5858.9|5858.4|5859.15|5858.65|5859.4|5858.9|5858.65|5858.15|943
1729517490000|2024-10-21 13:31:30|5859.4|5858.9|5860.4|5859.9|5860.4|5859.9|5859.15|5858.65|892
1729517500000|2024-10-21 13:31:40|5860.15|5859.65|5859.65|5859.15|5860.4|5859.9|5859.4|5858.9|1068
1729517510000|2024-10-21 13:31:50|5859.4|5858.9|5859.65|5859.15|5860.15|5859.65|5859.15|5858.65|920
1729517520000|2024-10-21 13:32:00|5859.4|5858.9|5859.4|5858.9|5859.9|5859.4|5858.9|5858.4|1117
1729517530000|2024-10-21 13:32:10|5859.65|5859.15|5858.15|5857.65|5859.65|5859.15|5858.15|5857.65|809
1729517540000|2024-10-21 13:32:20|5858.4|5857.9|5857.15|5856.65|5858.4|5857.9|5857.15|5856.65|948
1729517550000|2024-10-21 13:32:30|5857.4|5856.9|5858.65|5858.15|5858.65|5858.15|5857.4|5856.9|687
1729517560000|2024-10-21 13:32:40|5858.9|5858.4|5858.65|5858.15|5859.15|5858.65|5858.65|5858.15|729
1729517570000|2024-10-21 13:32:50|5858.9|5858.4|5858.9|5858.4|5859.4|5858.9|5858.65|5858.15|504
1729517580000|2024-10-21 13:33:00|5859.15|5858.65|5859.9|5859.4|5860.15|5859.65|5859.15|5858.65|863
1729517590000|2024-10-21 13:33:10|5860.15|5859.65|5859.9|5859.4|5860.15|5859.65|5859.9|5859.4|276
1729517600000|2024-10-21 13:33:20|5859.65|5859.15|5859.65|5859.15|5860.02|5859.52|5859.4|5858.9|488
1729517610000|2024-10-21 13:33:30|5859.9|5859.4|5859.4|5858.9|5859.9|5859.4|5859.15|5858.65|238
1729517620000|2024-10-21 13:33:40|5859.15|5858.65|5859.15|5858.65|5859.4|5858.9|5858.9|5858.4|500
1729517630000|2024-10-21 13:33:50|5859.4|5858.9|5859.4|5858.9|5859.65|5859.15|5859.4|5858.9|366
1729517640000|2024-10-21 13:34:00|5859.65|5859.15|5858.9|5858.4|5859.9|5859.4|5858.9|5858.4|595
1729517650000|2024-10-21 13:34:10|5859.15|5858.65|5859.15|5858.65|5859.15|5858.65|5858.9|5858.4|569
1729517660000|2024-10-21 13:34:20|5858.9|5858.4|5858.9|5858.4|5859.15|5858.65|5858.4|5857.9|483
1729517670000|2024-10-21 13:34:30|5859.15|5858.65|5858.9|5858.4|5859.15|5858.65|5858.65|5858.15|313
1729517680000|2024-10-21 13:34:40|5858.65|5858.15|5858.15|5857.65|5858.65|5858.15|5857.9|5857.4|404
1729517690000|2024-10-21 13:34:50|5857.65|5857.15|5858.15|5857.65|5858.15|5857.65|5857.65|5857.15|463
1729517700000|2024-10-21 13:35:00|5858.4|5857.9|5856.9|5856.4|5858.4|5857.9|5856.9|5856.4|921
1729517710000|2024-10-21 13:35:10|5856.65|5856.15|5857.15|5856.65|5857.4|5856.9|5856.65|5856.15|638
1729517720000|2024-10-21 13:35:20|5857.4|5856.9|5857.9|5857.4|5857.9|5857.4|5857.15|5856.65|601
1729517730000|2024-10-21 13:35:30|5858.15|5857.65|5858.4|5857.9|5858.65|5858.15|5858.15|5857.65|554
1729517740000|2024-10-21 13:35:40|5858.15|5857.65|5857.9|5857.4|5858.65|5858.15|5857.65|5857.15|476
1729517750000|2024-10-21 13:35:50|5857.65|5857.15|5858.15|5857.65|5858.15|5857.65|5857.4|5856.9|359
1729517760000|2024-10-21 13:36:00|5857.9|5857.4|5858.4|5857.9|5858.4|5857.9|5857.65|5857.15|527
1729517770000|2024-10-21 13:36:10|5858.65|5858.15|5858.65|5858.15|5858.65|5858.15|5858.4|5857.9|405
1729517780000|2024-10-21 13:36:20|5858.9|5858.4|5860.15|5859.65|5860.15|5859.65|5858.65|5858.15|780
1729517790000|2024-10-21 13:36:30|5860.4|5859.9|5860.9|5860.4|5860.9|5860.4|5860.4|5859.9|750
1729517800000|2024-10-21 13:36:40|5861.15|5860.65|5860.9|5860.4|5861.15|5860.65|5860.9|5860.4|691
1729517810000|2024-10-21 13:36:50|5861.15|5860.65|5860.15|5859.65|5861.4|5860.9|5860.15|5859.65|625
1729517820000|2024-10-21 13:37:00|5860.4|5859.9|5860.65|5860.15|5860.9|5860.4|5860.4|5859.9|593
1729517830000|2024-10-21 13:37:10|5860.9|5860.4|5860.4|5859.9|5860.9|5860.4|5860.15|5859.65|505
1729517840000|2024-10-21 13:37:20|5860.65|5860.15|5860.65|5860.15|5860.9|5860.4|5860.4|5859.9|608
1729517850000|2024-10-21 13:37:30|5860.4|5859.9|5860.15|5859.65|5860.65|5860.15|5859.9|5859.4|501
1729517860000|2024-10-21 13:37:40|5859.9|5859.4|5859.4|5858.9|5860.15|5859.65|5859.4|5858.9|343
1729517870000|2024-10-21 13:37:50|5859.15|5858.65|5859.15|5858.65|5859.65|5859.15|5858.9|5858.4|566
1729517880000|2024-10-21 13:38:00|5859.4|5858.9|5859.4|5858.9|5859.65|5859.15|5859.15|5858.65|676
1729517890000|2024-10-21 13:38:10|5859.65|5859.15|5859.4|5858.9|5859.65|5859.15|5858.9|5858.4|500
1729517900000|2024-10-21 13:38:20|5859.15|5858.65|5859.4|5858.9|5859.65|5859.15|5858.9|5858.4|371
1729517910000|2024-10-21 13:38:30|5859.65|5859.15|5858.9|5858.4|5859.65|5859.15|5858.9|5858.4|383
1729517920000|2024-10-21 13:38:40|5859.15|5858.65|5858.65|5858.15|5859.4|5858.9|5858.65|5858.15|322
1729517930000|2024-10-21 13:38:50|5858.4|5857.9|5858.4|5857.9|5858.65|5858.15|5858.15|5857.65|411
1729517940000|2024-10-21 13:39:00|5858.65|5858.15|5858.65|5858.15|5859.15|5858.65|5858.15|5857.65|798
1729517950000|2024-10-21 13:39:10|5858.52|5858.02|5858.9|5858.4|5858.9|5858.4|5858.4|5857.9|253
1729517960000|2024-10-21 13:39:20|5858.77|5858.27|5858.9|5858.4|5858.9|5858.4|5858.4|5857.9|390
1729517970000|2024-10-21 13:39:30|5858.65|5858.15|5858.4|5857.9|5858.65|5858.15|5857.9|5857.4|461
1729517980000|2024-10-21 13:39:40|5858.15|5857.65|5858.4|5857.9|5858.4|5857.9|5857.9|5857.4|404
1729517990000|2024-10-21 13:39:50|5858.65|5858.15|5858.9|5858.4|5858.9|5858.4|5858.4|5857.9|243
1729518000000|2024-10-21 13:40:00|5859.15|5858.65|5859.15|5858.65|5859.15|5858.65|5858.65|5858.15|389
1729518010000|2024-10-21 13:40:10|5859.4|5858.9|5859.15|5858.65|5859.4|5858.9|5858.65|5858.15|351
1729518020000|2024-10-21 13:40:20|5858.9|5858.4|5858.9|5858.4|5859.15|5858.65|5858.15|5857.65|430
1729518030000|2024-10-21 13:40:30|5859.15|5858.65|5858.9|5858.4|5859.15|5858.65|5858.9|5858.4|198
1729518040000|2024-10-21 13:40:40|5858.65|5858.15|5859.15|5858.65|5859.15|5858.65|5858.65|5858.15|112
1729518050000|2024-10-21 13:40:50|5858.9|5858.4|5858.4|5857.9|5859.15|5858.65|5858.4|5857.9|326
1729518060000|2024-10-21 13:41:00|5858.15|5857.65|5857.9|5857.4|5858.4|5857.9|5857.9|5857.4|470
1729518070000|2024-10-21 13:41:10|5858.15|5857.65|5857.9|5857.4|5858.4|5857.9|5857.9|5857.4|526
1729518080000|2024-10-21 13:41:20|5858.15|5857.65|5858.15|5857.65|5858.15|5857.65|5857.9|5857.4|349
1729518090000|2024-10-21 13:41:30|5858.4|5857.9|5858.15|5857.65|5858.4|5857.9|5858.15|5857.65|277
1729518100000|2024-10-21 13:41:40|5857.9|5857.4|5857.9|5857.4|5858.15|5857.65|5857.9|5857.4|270
1729518110000|2024-10-21 13:41:50|5857.65|5857.15|5857.15|5856.65|5857.65|5857.15|5857.15|5856.65|659
1729518120000|2024-10-21 13:42:00|5857.27|5856.77|5856.9|5856.4|5857.27|5856.77|5856.65|5856.15|546
1729518130000|2024-10-21 13:42:10|5856.65|5856.15|5856.9|5856.4|5857.15|5856.65|5856.65|5856.15|278
1729518140000|2024-10-21 13:42:20|5856.65|5856.15|5856.4|5855.9|5856.65|5856.15|5856.4|5855.9|334
1729518150000|2024-10-21 13:42:30|5856.65|5856.15|5857.65|5857.15|5857.9|5857.4|5856.65|5856.15|375
1729518160000|2024-10-21 13:42:40|5857.9|5857.4|5857.9|5857.4|5858.15|5857.65|5857.9|5857.4|553
1729518170000|2024-10-21 13:42:50|5858.15|5857.65|5857.4|5856.9|5858.15|5857.65|5857.4|5856.9|358
1729518180000|2024-10-21 13:43:00|5857.15|5856.65|5856.65|5856.15|5857.15|5856.65|5856.15|5855.65|684
1729518190000|2024-10-21 13:43:10|5856.4|5855.9|5856.65|5856.15|5856.9|5856.4|5856.4|5855.9|342
1729518200000|2024-10-21 13:43:20|5856.4|5855.9|5856.4|5855.9|5856.65|5856.15|5856.4|5855.9|241
1729518210000|2024-10-21 13:43:30|5856.65|5856.15|5856.9|5856.4|5856.9|5856.4|5856.65|5856.15|211
1729518220000|2024-10-21 13:43:40|5857.15|5856.65|5857.4|5856.9|5857.4|5856.9|5857.15|5856.65|261
1729518230000|2024-10-21 13:43:50|5857.65|5857.15|5858.4|5857.9|5858.4|5857.9|5857.65|5857.15|372
1729518240000|2024-10-21 13:44:00|5858.65|5858.15|5858.9|5858.4|5858.9|5858.4|5858.65|5858.15|318
1729518250000|2024-10-21 13:44:10|5858.65|5858.15|5858.9|5858.4|5858.9|5858.4|5858.4|5857.9|357
1729518260000|2024-10-21 13:44:20|5858.65|5858.15|5858.4|5857.9|5858.9|5858.4|5858.4|5857.9|329
1729518270000|2024-10-21 13:44:30|5858.65|5858.15|5858.65|5858.15|5858.9|5858.4|5858.4|5857.9|320
1729518280000|2024-10-21 13:44:40|5858.9|5858.4|5859.15|5858.65|5859.4|5858.9|5858.65|5858.15|390
1729518290000|2024-10-21 13:44:50|5859.4|5858.9|5859.15|5858.65|5859.4|5858.9|5859.15|5858.65|172
1729518300000|2024-10-21 13:45:00|5858.9|5858.4|5859.15|5858.65|5859.4|5858.9|5858.65|5858.15|719
1729518310000|2024-10-21 13:45:10|5859.02|5858.52|5859.9|5859.4|5860.15|5859.65|5859.02|5858.52|708
1729518320000|2024-10-21 13:45:20|5860.15|5859.65|5859.4|5858.9|5860.15|5859.65|5859.4|5858.9|399
1729518330000|2024-10-21 13:45:30|5859.15|5858.65|5859.65|5859.15|5859.65|5859.15|5858.9|5858.4|455
1729518340000|2024-10-21 13:45:40|5859.9|5859.4|5859.9|5859.4|5860.15|5859.65|5859.9|5859.4|347
1729518350000|2024-10-21 13:45:50|5859.65|5859.15|5859.9|5859.4|5859.9|5859.4|5859.15|5858.65|278
1729518360000|2024-10-21 13:46:00|5860.15|5859.65|5860.9|5860.4|5861.15|5860.65|5860.15|5859.65|720
1729518370000|2024-10-21 13:46:10|5860.65|5860.15|5859.9|5859.4|5860.65|5860.15|5859.9|5859.4|516
1729518380000|2024-10-21 13:46:20|5860.15|5859.65|5860.9|5860.4|5860.9|5860.4|5860.15|5859.65|472
1729518390000|2024-10-21 13:46:30|5861.15|5860.65|5860.65|5860.15|5861.15|5860.65|5860.65|5860.15|333
1729518400000|2024-10-21 13:46:40|5860.9|5860.4|5860.9|5860.4|5860.9|5860.4|5860.65|5860.15|262
1729518410000|2024-10-21 13:46:50|5860.65|5860.15|5860.9|5860.4|5861.15|5860.65|5860.65|5860.15|263
1729518420000|2024-10-21 13:47:00|5860.65|5860.15|5860.4|5859.9|5860.9|5860.4|5860.4|5859.9|366
1729518430000|2024-10-21 13:47:10|5860.15|5859.65|5861.15|5860.65|5861.15|5860.65|5860.15|5859.65|238
1729518440000|2024-10-21 13:47:20|5861.4|5860.9|5861.4|5860.9|5861.4|5860.9|5861.15|5860.65|476
1729518450000|2024-10-21 13:47:30|5861.65|5861.15|5861.4|5860.9|5861.9|5861.4|5861.15|5860.65|627
1729518460000|2024-10-21 13:47:40|5861.65|5861.15|5860.9|5860.4|5861.65|5861.15|5860.9|5860.4|311
1729518470000|2024-10-21 13:47:50|5861.15|5860.65|5861.65|5861.15|5861.65|5861.15|5861.15|5860.65|219
1729518480000|2024-10-21 13:48:00|5861.9|5861.4|5861.65|5861.15|5861.9|5861.4|5861.4|5860.9|364
1729518490000|2024-10-21 13:48:10|5861.4|5860.9|5861.15|5860.65|5861.4|5860.9|5860.9|5860.4|725
1729518500000|2024-10-21 13:48:20|5861.4|5860.9|5861.15|5860.65|5861.4|5860.9|5861.15|5860.65|246
1729518510000|2024-10-21 13:48:30|5861.4|5860.9|5861.65|5861.15|5861.9|5861.4|5861.4|5860.9|290
1729518520000|2024-10-21 13:48:40|5861.9|5861.4|5861.4|5860.9|5861.9|5861.4|5861.4|5860.9|311
1729518530000|2024-10-21 13:48:50|5861.65|5861.15|5861.9|5861.4|5861.9|5861.4|5861.65|5861.15|383
1729518540000|2024-10-21 13:49:00|5861.65|5861.15|5861.65|5861.15|5861.9|5861.4|5861.65|5861.15|533
1729518550000|2024-10-21 13:49:10|5861.9|5861.4|5861.9|5861.4|5861.9|5861.4|5861.4|5860.9|459
1729518560000|2024-10-21 13:49:20|5862.15|5861.65|5861.65|5861.15|5862.15|5861.65|5861.65|5861.15|387
1729518570000|2024-10-21 13:49:30|5861.4|5860.9|5861.4|5860.9|5861.4|5860.9|5861.15|5860.65|217
1729518580000|2024-10-21 13:49:40|5861.65|5861.15|5861.65|5861.15|5861.65|5861.15|5861.65|5861.15|264
1729518590000|2024-10-21 13:49:50|5861.9|5861.4|5861.9|5861.4|5861.9|5861.4|5861.9|5861.4|178
1729518600000|2024-10-21 13:50:00|5861.65|5861.15|5861.9|5861.4|5862.15|5861.65|5861.65|5861.15|694
1729518610000|2024-10-21 13:50:10|5862.02|5861.52|5862.27|5861.77|5862.4|5861.9|5861.9|5861.4|598
1729518620000|2024-10-21 13:50:20|5862.15|5861.65|5862.15|5861.65|5862.4|5861.9|5862.15|5861.65|420
1729518630000|2024-10-21 13:50:30|5862.4|5861.9|5862.15|5861.65|5862.4|5861.9|5861.9|5861.4|405
1729518640000|2024-10-21 13:50:40|5861.9|5861.4|5861.9|5861.4|5861.9|5861.4|5861.65|5861.15|439
1729518650000|2024-10-21 13:50:50|5861.65|5861.15|5861.9|5861.4|5861.9|5861.4|5861.65|5861.15|224
1729518660000|2024-10-21 13:51:00|5861.65|5861.15|5861.65|5861.15|5861.9|5861.4|5861.4|5860.9|399
1729518670000|2024-10-21 13:51:10|5861.77|5861.27|5861.65|5861.15|5861.9|5861.4|5861.65|5861.15|240
1729518680000|2024-10-21 13:51:20|5861.9|5861.4|5861.9|5861.4|5862.15|5861.65|5861.77|5861.27|512
1729518690000|2024-10-21 13:51:30|5861.65|5861.15|5861.65|5861.15|5861.9|5861.4|5861.65|5861.15|271
1729518700000|2024-10-21 13:51:40|5861.4|5860.9|5861.4|5860.9|5861.4|5860.9|5861.4|5860.9|322
1729518710000|2024-10-21 13:51:50|5861.65|5861.15|5861.15|5860.65|5861.65|5861.15|5861.15|5860.65|291
1729518720000|2024-10-21 13:52:00|5860.9|5860.4|5861.65|5861.15|5861.65|5861.15|5860.9|5860.4|481
1729518730000|2024-10-21 13:52:10|5861.4|5860.9|5861.4|5860.9|5861.4|5860.9|5860.9|5860.4|193
1729518740000|2024-10-21 13:52:20|5861.15|5860.65|5861.65|5861.15|5861.65|5861.15|5861.15|5860.65|198
1729518750000|2024-10-21 13:52:30|5861.9|5861.4|5861.9|5861.4|5861.9|5861.4|5861.65|5861.15|243
1729518760000|2024-10-21 13:52:40|5861.65|5861.15|5861.65|5861.15|5861.9|5861.4|5861.65|5861.15|178
1729518770000|2024-10-21 13:52:50|||||||||168
1729518780000|2024-10-21 13:53:00|5861.9|5861.4|5861.9|5861.4|5861.9|5861.4|5861.9|5861.4|269
1729518790000|2024-10-21 13:53:10|5862.15|5861.65|5861.9|5861.4|5862.15|5861.65|5861.9|5861.4|123
1729518800000|2024-10-21 13:53:20|5862.15|5861.65|5863.15|5862.65|5863.15|5862.65|5862.15|5861.65|925
1729518810000|2024-10-21 13:53:30|5862.9|5862.4|5862.9|5862.4|5863.15|5862.65|5862.9|5862.4|438
1729518820000|2024-10-21 13:53:40|5863.15|5862.65|5863.15|5862.65|5863.15|5862.65|5862.9|5862.4|334
1729518830000|2024-10-21 13:53:50|5862.9|5862.4|5862.65|5862.15|5862.9|5862.4|5862.65|5862.15|280
1729518840000|2024-10-21 13:54:00|5862.9|5862.4|5863.15|5862.65|5863.15|5862.65|5862.9|5862.4|289
1729518850000|2024-10-21 13:54:10|5862.9|5862.4|5862.65|5862.15|5862.9|5862.4|5862.65|5862.15|295
1729518860000|2024-10-21 13:54:20|5862.9|5862.4|5862.9|5862.4|5862.9|5862.4|5862.77|5862.27|371
1729518870000|2024-10-21 13:54:30|5863.02|5862.52|5863.15|5862.65|5863.4|5862.9|5862.9|5862.4|345
1729518880000|2024-10-21 13:54:40|5862.9|5862.4|5862.9|5862.4|5862.9|5862.4|5862.9|5862.4|338
1729518890000|2024-10-21 13:54:50|5862.65|5862.15|5862.4|5861.9|5862.65|5862.15|5862.4|5861.9|721
1729518900000|2024-10-21 13:55:00|5862.65|5862.15|5862.9|5862.4|5862.9|5862.4|5862.65|5862.15|195
1729518910000|2024-10-21 13:55:10|5862.65|5862.15|5861.65|5861.15|5862.65|5862.15|5861.4|5860.9|595
1729518920000|2024-10-21 13:55:20|5861.4|5860.9|5861.4|5860.9|5861.65|5861.15|5861.4|5860.9|434
1729518930000|2024-10-21 13:55:30|5861.15|5860.65|5861.15|5860.65|5861.4|5860.9|5861.15|5860.65|399
1729518940000|2024-10-21 13:55:40|5860.9|5860.4|5860.9|5860.4|5861.15|5860.65|5860.77|5860.27|364
1729518950000|2024-10-21 13:55:50|5860.65|5860.15|5859.9|5859.4|5860.65|5860.15|5859.9|5859.4|836
1729518960000|2024-10-21 13:56:00|5860.15|5859.65|5860.15|5859.65|5860.15|5859.65|5859.4|5858.9|594
1729518970000|2024-10-21 13:56:10|5860.02|5859.52|5859.9|5859.4|5860.15|5859.65|5859.9|5859.4|190
1729518980000|2024-10-21 13:56:20|5860.02|5859.52|5860.15|5859.65|5860.4|5859.9|5859.9|5859.4|256
1729518990000|2024-10-21 13:56:30|5860.4|5859.9|5860.4|5859.9|5860.4|5859.9|5859.9|5859.4|335
1729519000000|2024-10-21 13:56:40|5860.65|5860.15|5860.4|5859.9|5860.65|5860.15|5860.15|5859.65|441
1729519010000|2024-10-21 13:56:50|5859.9|5859.4|5859.9|5859.4|5860.15|5859.65|5859.65|5859.15|369
1729519020000|2024-10-21 13:57:00|5859.65|5859.15|5859.65|5859.15|5859.9|5859.4|5859.65|5859.15|365
1729519030000|2024-10-21 13:57:10|5859.9|5859.4|5859.65|5859.15|5859.9|5859.4|5859.65|5859.15|329
1729519040000|2024-10-21 13:57:20|5859.4|5858.9|5859.4|5858.9|5859.65|5859.15|5859.15|5858.65|306
1729519050000|2024-10-21 13:57:30|5859.65|5859.15|5859.4|5858.9|5859.65|5859.15|5859.15|5858.65|455
1729519060000|2024-10-21 13:57:40|5859.65|5859.15|5860.4|5859.9|5860.4|5859.9|5859.65|5859.15|439
1729519070000|2024-10-21 13:57:50|5860.65|5860.15|5860.15|5859.65|5860.65|5860.15|5860.15|5859.65|193
1729519080000|2024-10-21 13:58:00|5860.4|5859.9|5860.4|5859.9|5860.4|5859.9|5860.15|5859.65|168
1729519090000|2024-10-21 13:58:10|5860.15|5859.65|5860.4|5859.9|5860.4|5859.9|5860.15|5859.65|169
1729519100000|2024-10-21 13:58:20|5860.15|5859.65|5860.15|5859.65|5860.15|5859.65|5859.65|5859.15|388
1729519110000|2024-10-21 13:58:30|5859.9|5859.4|5859.9|5859.4|5859.9|5859.4|5859.65|5859.15|214
1729519120000|2024-10-21 13:58:40|5860.15|5859.65|5859.65|5859.15|5860.15|5859.65|5859.65|5859.15|246
1729519130000|2024-10-21 13:58:50|5859.4|5858.9|5859.65|5859.15|5859.65|5859.15|5859.4|5858.9|174
1729519140000|2024-10-21 13:59:00|5859.52|5859.02|5859.4|5858.9|5859.65|5859.15|5859.4|5858.9|162
1729519150000|2024-10-21 13:59:10|5859.27|5858.77|5858.9|5858.4|5859.27|5858.77|5858.9|5858.4|370
1729519160000|2024-10-21 13:59:20|5859.15|5858.65|5858.65|5858.15|5859.4|5858.9|5858.65|5858.15|315
1729519170000|2024-10-21 13:59:30|5858.4|5857.9|5858.9|5858.4|5858.9|5858.4|5858.4|5857.9|253
1729519180000|2024-10-21 13:59:40|5859.15|5858.65|5858.9|5858.4|5859.15|5858.65|5858.65|5858.15|547
1729519190000|2024-10-21 13:59:50|5859.15|5858.65|5859.15|5858.65|5859.15|5858.65|5858.77|5858.27|322
1729519200000|2024-10-21 14:00:00|5859.4|5858.9|5859.65|5859.15|5859.9|5859.4|5859.4|5858.9|1192
1729519210000|2024-10-21 14:00:10|5859.4|5858.9|5859.15|5858.65|5859.4|5858.9|5858.9|5858.4|518
1729519220000|2024-10-21 14:00:20|5859.4|5858.9|5859.15|5858.65|5859.4|5858.9|5859.15|5858.65|108
1729519230000|2024-10-21 14:00:30|5859.4|5858.9|5859.9|5859.4|5860.15|5859.65|5859.15|5858.65|631
1729519240000|2024-10-21 14:00:40|5860.15|5859.65|5860.4|5859.9|5861.15|5860.65|5860.15|5859.65|650
1729519250000|2024-10-21 14:00:50|5859.9|5859.4|5859.9|5859.4|5860.15|5859.65|5859.9|5859.4|244
1729519260000|2024-10-21 14:01:00|5860.15|5859.65|5859.9|5859.4|5860.4|5859.9|5859.9|5859.4|214
1729519270000|2024-10-21 14:01:10|5859.65|5859.15|5860.15|5859.65|5860.15|5859.65|5859.65|5859.15|221
1729519280000|2024-10-21 14:01:20|5859.9|5859.4|5859.9|5859.4|5860.15|5859.65|5859.15|5858.65|416
1729519290000|2024-10-21 14:01:30|5860.15|5859.65|5860.15|5859.65|5860.4|5859.9|5859.9|5859.4|144
1729519300000|2024-10-21 14:01:40|5860.4|5859.9|5860.65|5860.15|5860.9|5860.4|5860.15|5859.65|353
1729519310000|2024-10-21 14:01:50|5860.4|5859.9|5860.4|5859.9|5860.65|5860.15|5860.15|5859.65|289
1729519320000|2024-10-21 14:02:00|5860.15|5859.65|5860.9|5860.4|5860.9|5860.4|5860.15|5859.65|228
1729519330000|2024-10-21 14:02:10|5860.65|5860.15|5860.65|5860.15|5860.65|5860.15|5860.4|5859.9|111
1729519340000|2024-10-21 14:02:20|5860.9|5860.4|5861.15|5860.65|5861.15|5860.65|5860.9|5860.4|261
1729519350000|2024-10-21 14:02:30|5860.9|5860.4|5860.9|5860.4|5860.9|5860.4|5860.9|5860.4|216
1729519360000|2024-10-21 14:02:40|5860.65|5860.15|5859.65|5859.15|5860.65|5860.15|5859.65|5859.15|256
1729519370000|2024-10-21 14:02:50|5859.4|5858.9|5859.65|5859.15|5859.65|5859.15|5859.4|5858.9|185
1729519380000|2024-10-21 14:03:00|5859.9|5859.4|5860.4|5859.9|5860.4|5859.9|5859.65|5859.15|184
1729519390000|2024-10-21 14:03:10|5860.15|5859.65|5860.4|5859.9|5860.65|5860.15|5860.15|5859.65|423
1729519400000|2024-10-21 14:03:20|5860.65|5860.15|5861.4|5860.9|5861.4|5860.9|5860.65|5860.15|722
1729519410000|2024-10-21 14:03:30|5861.52|5861.02|5861.9|5861.4|5861.9|5861.4|5861.4|5860.9|288
1729519420000|2024-10-21 14:03:40|5862.15|5861.65|5862.65|5862.15|5862.65|5862.15|5861.9|5861.4|588
1729519430000|2024-10-21 14:03:50|5862.4|5861.9|5862.4|5861.9|5862.65|5862.15|5862.4|5861.9|547
1729519440000|2024-10-21 14:04:00|5862.15|5861.65|5861.4|5860.9|5862.15|5861.65|5861.4|5860.9|310
1729519450000|2024-10-21 14:04:10|5861.15|5860.65|5861.27|5860.77|5861.27|5860.77|5860.9|5860.4|541
1729519460000|2024-10-21 14:04:20|5861.4|5860.9|5861.4|5860.9|5861.4|5860.9|5861.15|5860.65|238
1729519470000|2024-10-21 14:04:30|5861.15|5860.65|5860.9|5860.4|5861.15|5860.65|5860.9|5860.4|236
1729519480000|2024-10-21 14:04:40|5860.65|5860.15|5860.9|5860.4|5861.15|5860.65|5860.65|5860.15|228
1729519490000|2024-10-21 14:04:50|5860.65|5860.15|5860.4|5859.9|5860.65|5860.15|5860.15|5859.65|197
1729519500000|2024-10-21 14:05:00|5860.65|5860.15|5860.65|5860.15|5861.15|5860.65|5860.65|5860.15|292
1729519510000|2024-10-21 14:05:10|5860.4|5859.9|5860.4|5859.9|5860.65|5860.15|5860.15|5859.65|331
1729519520000|2024-10-21 14:05:20|5860.65|5860.15|5860.9|5860.4|5860.9|5860.4|5860.65|5860.15|148
1729519530000|2024-10-21 14:05:30|5861.15|5860.65|5861.4|5860.9|5861.4|5860.9|5860.9|5860.4|168
1729519540000|2024-10-21 14:05:40|5861.52|5861.02|5861.4|5860.9|5861.65|5861.15|5861.4|5860.9|313
1729519550000|2024-10-21 14:05:50|5861.65|5861.15|5861.65|5861.15|5861.65|5861.15|5861.4|5860.9|111
1729519560000|2024-10-21 14:06:00|5861.9|5861.4|5862.15|5861.65|5862.65|5862.15|5861.65|5861.15|672
1729519570000|2024-10-21 14:06:10|5862.4|5861.9|5861.9|5861.4|5862.4|5861.9|5861.9|5861.4|182
1729519580000|2024-10-21 14:06:20|5862.15|5861.65|5862.9|5862.4|5862.9|5862.4|5862.15|5861.65|1545
1729519590000|2024-10-21 14:06:30|5862.65|5862.15|5862.65|5862.15|5863.15|5862.65|5862.65|5862.15|683
1729519600000|2024-10-21 14:06:40|5862.9|5862.4|5862.65|5862.15|5862.9|5862.4|5862.65|5862.15|303
1729519610000|2024-10-21 14:06:50|5862.4|5861.9|5862.4|5861.9|5862.4|5861.9|5862.4|5861.9|177
1729519620000|2024-10-21 14:07:00|5862.65|5862.15|5862.65|5862.15|5862.65|5862.15|5862.4|5861.9|261
1729519630000|2024-10-21 14:07:10|5862.4|5861.9|5862.65|5862.15|5862.65|5862.15|5862.4|5861.9|240
1729519640000|2024-10-21 14:07:20|5862.4|5861.9|5862.9|5862.4|5862.9|5862.4|5862.4|5861.9|251
1729519650000|2024-10-21 14:07:30|5862.65|5862.15|5862.65|5862.15|5862.9|5862.4|5862.4|5861.9|185
1729519660000|2024-10-21 14:07:40|5862.9|5862.4|5862.9|5862.4|5862.9|5862.4|5862.9|5862.4|259
1729519670000|2024-10-21 14:07:50|5862.77|5862.27|5862.4|5861.9|5862.9|5862.4|5862.4|5861.9|286
1729519680000|2024-10-21 14:08:00|5862.65|5862.15|5862.4|5861.9|5862.65|5862.15|5862.4|5861.9|139
1729519690000|2024-10-21 14:08:10|5862.65|5862.15|5863.65|5863.15|5863.65|5863.15|5862.65|5862.15|580
1729519700000|2024-10-21 14:08:20|5863.9|5863.4|5862.9|5862.4|5863.9|5863.4|5862.65|5862.15|1012
1729519710000|2024-10-21 14:08:30|5862.65|5862.15|5862.65|5862.15|5862.9|5862.4|5862.65|5862.15|277
1729519720000|2024-10-21 14:08:40|5862.4|5861.9|5862.65|5862.15|5862.65|5862.15|5862.15|5861.65|278
1729519730000|2024-10-21 14:08:50|5862.4|5861.9|5862.65|5862.15|5862.65|5862.15|5862.4|5861.9|137
1729519740000|2024-10-21 14:09:00|5862.9|5862.4|5862.65|5862.15|5862.9|5862.4|5862.65|5862.15|181
1729519750000|2024-10-21 14:09:10|5862.9|5862.4|5862.65|5862.15|5862.9|5862.4|5862.65|5862.15|242
1729519760000|2024-10-21 14:09:20|5862.4|5861.9|5862.65|5862.15|5862.65|5862.15|5862.4|5861.9|192
1729519770000|2024-10-21 14:09:30|5862.4|5861.9|5862.65|5862.15|5862.65|5862.15|5862.4|5861.9|166
1729519780000|2024-10-21 14:09:40|5862.4|5861.9|5862.4|5861.9|5862.65|5862.15|5862.4|5861.9|160
1729519790000|2024-10-21 14:09:50|5862.65|5862.15|5863.15|5862.65|5863.15|5862.65|5862.65|5862.15|235
1729519800000|2024-10-21 14:10:00|5863.4|5862.9|5863.15|5862.65|5863.65|5863.15|5862.9|5862.4|602
1729519810000|2024-10-21 14:10:10|5863.4|5862.9|5863.4|5862.9|5863.4|5862.9|5863.15|5862.65|222
1729519820000|2024-10-21 14:10:20|5863.65|5863.15|5863.9|5863.4|5863.9|5863.4|5863.65|5863.15|196
1729519830000|2024-10-21 14:10:30|||||||||365
1729519840000|2024-10-21 14:10:40|5863.65|5863.15|5863.9|5863.4|5863.9|5863.4|5863.65|5863.15|294
1729519850000|2024-10-21 14:10:50|5863.65|5863.15|5863.9|5863.4|5863.9|5863.4|5863.4|5862.9|209
1729519860000|2024-10-21 14:11:00|5864.15|5863.65|5864.15|5863.65|5864.15|5863.65|5864.15|5863.65|163
1729519870000|2024-10-21 14:11:10|5863.9|5863.4|5864.15|5863.65|5864.15|5863.65|5863.9|5863.4|149
1729519880000|2024-10-21 14:11:20|5863.9|5863.4|5863.65|5863.15|5863.9|5863.4|5863.4|5862.9|348
1729519890000|2024-10-21 14:11:30|5863.9|5863.4|5863.9|5863.4|5863.9|5863.4|5863.65|5863.15|243
1729519900000|2024-10-21 14:11:40|||||||||250
1729519910000|2024-10-21 14:11:50|5863.65|5863.15|5863.65|5863.15|5863.65|5863.15|5863.4|5862.9|247
1729519920000|2024-10-21 14:12:00|5863.4|5862.9|5863.65|5863.15|5863.65|5863.15|5863.4|5862.9|229
1729519930000|2024-10-21 14:12:10|5863.52|5863.02|5863.4|5862.9|5863.65|5863.15|5863.4|5862.9|282
1729519940000|2024-10-21 14:12:20|5863.15|5862.65|5863.4|5862.9|5863.65|5863.15|5862.9|5862.4|368
1729519950000|2024-10-21 14:12:30|5863.65|5863.15|5863.65|5863.15|5864.15|5863.65|5863.65|5863.15|181
1729519960000|2024-10-21 14:12:40|5863.4|5862.9|5863.27|5862.77|5863.65|5863.15|5863.15|5862.65|352
1729519970000|2024-10-21 14:12:50|5863.4|5862.9|5863.15|5862.65|5863.4|5862.9|5863.15|5862.65|63
1729519980000|2024-10-21 14:13:00|5862.9|5862.4|5862.65|5862.15|5862.9|5862.4|5862.65|5862.15|277
1729519990000|2024-10-21 14:13:10|5862.4|5861.9|5862.4|5861.9|5862.4|5861.9|5862.4|5861.9|184
1729520000000|2024-10-21 14:13:20|5862.15|5861.65|5862.15|5861.65|5862.4|5861.9|5862.15|5861.65|568
1729520010000|2024-10-21 14:13:30|5861.9|5861.4|5862.65|5862.15|5862.65|5862.15|5861.9|5861.4|392
1729520020000|2024-10-21 14:13:40|||||||||163
1729520030000|2024-10-21 14:13:50|5862.4|5861.9|5862.4|5861.9|5862.4|5861.9|5862.15|5861.65|265
1729520040000|2024-10-21 14:14:00|5862.15|5861.65|5862.65|5862.15|5862.65|5862.15|5862.15|5861.65|317
1729520050000|2024-10-21 14:14:10|5862.9|5862.4|5863.4|5862.9|5863.4|5862.9|5862.9|5862.4|394
1729520060000|2024-10-21 14:14:20|5863.52|5863.02|5863.65|5863.15|5863.65|5863.15|5863.4|5862.9|232
1729520070000|2024-10-21 14:14:30|5863.9|5863.4|5864.15|5863.65|5864.15|5863.65|5863.9|5863.4|217
1729520080000|2024-10-21 14:14:40|5864.4|5863.9|5864.9|5864.4|5865.15|5864.65|5864.4|5863.9|592
1729520090000|2024-10-21 14:14:50|5864.65|5864.15|5865.15|5864.65|5865.15|5864.65|5864.65|5864.15|375
1729520100000|2024-10-21 14:15:00|5864.9|5864.4|5864.15|5863.65|5864.9|5864.4|5863.9|5863.4|855
1729520110000|2024-10-21 14:15:10|5863.9|5863.4|5863.9|5863.4|5864.15|5863.65|5863.9|5863.4|607
1729520120000|2024-10-21 14:15:20|5864.15|5863.65|5863.9|5863.4|5864.15|5863.65|5863.9|5863.4|204
1729520130000|2024-10-21 14:15:30|5864.15|5863.65|5864.15|5863.65|5864.15|5863.65|5864.15|5863.65|254
1729520140000|2024-10-21 14:15:40|5864.4|5863.9|5864.65|5864.15|5864.9|5864.4|5864.4|5863.9|370
1729520150000|2024-10-21 14:15:50|5864.4|5863.9|5864.15|5863.65|5864.4|5863.9|5864.15|5863.65|184
1729520160000|2024-10-21 14:16:00|5864.4|5863.9|5864.4|5863.9|5864.65|5864.15|5864.15|5863.65|289
1729520170000|2024-10-21 14:16:10|5864.65|5864.15|5864.65|5864.15|5864.65|5864.15|5864.65|5864.15|304
1729520180000|2024-10-21 14:16:20|5864.9|5864.4|5864.9|5864.4|5864.9|5864.4|5864.65|5864.15|639
1729520190000|2024-10-21 14:16:30|5864.65|5864.15|5864.65|5864.15|5864.65|5864.15|5864.65|5864.15|109
1729520200000|2024-10-21 14:16:40|5864.9|5864.4|5864.9|5864.4|5864.9|5864.4|5864.65|5864.15|268
1729520210000|2024-10-21 14:16:50|5866.4|5865.9|5866.4|5865.9|5866.4|5865.9|5865.9|5865.4|2978
1729520220000|2024-10-21 14:17:00|5866.65|5866.15|5866.15|5865.65|5866.65|5866.15|5865.65|5865.15|834
1729520230000|2024-10-21 14:17:10|5866.4|5865.9|5866.65|5866.15|5867.15|5866.65|5866.4|5865.9|1174
1729520240000|2024-10-21 14:17:20|5866.4|5865.9|5866.65|5866.15|5866.9|5866.4|5866.15|5865.65|428
1729520250000|2024-10-21 14:17:30|5866.9|5866.4|5866.15|5865.65|5866.9|5866.4|5866.15|5865.65|355
1729520260000|2024-10-21 14:17:40|5866.27|5865.77|5866.4|5865.9|5866.65|5866.15|5866.15|5865.65|404
1729520270000|2024-10-21 14:17:50|5866.27|5865.77|5866.4|5865.9|5866.4|5865.9|5866.15|5865.65|300
1729520280000|2024-10-21 14:18:00|5866.15|5865.65|5865.65|5865.15|5866.4|5865.9|5865.65|5865.15|545
1729520290000|2024-10-21 14:18:10|||||||||113
1729520300000|2024-10-21 14:18:20|5865.4|5864.9|5865.4|5864.9|5865.4|5864.9|5865.4|5864.9|196
1729520310000|2024-10-21 14:18:30|5865.15|5864.65|5865.4|5864.9|5865.65|5865.15|5864.9|5864.4|316
1729520320000|2024-10-21 14:18:40|||||||||74
1729520330000|2024-10-21 14:18:50|5865.65|5865.15|5865.65|5865.15|5865.65|5865.15|5865.4|5864.9|176
1729520340000|2024-10-21 14:19:00|5865.9|5865.4|5865.65|5865.15|5866.15|5865.65|5865.65|5865.15|506
1729520350000|2024-10-21 14:19:10|5865.4|5864.9|5865.15|5864.65|5865.4|5864.9|5865.15|5864.65|450
1729520360000|2024-10-21 14:19:20|5864.9|5864.4|5865.4|5864.9|5865.4|5864.9|5864.9|5864.4|199
1729520370000|2024-10-21 14:19:30|5865.15|5864.65|5865.4|5864.9|5865.4|5864.9|5865.15|5864.65|357
1729520380000|2024-10-21 14:19:40|5865.65|5865.15|5865.15|5864.65|5865.65|5865.15|5865.15|5864.65|286
1729520390000|2024-10-21 14:19:50|5864.9|5864.4|5865.15|5864.65|5865.15|5864.65|5864.9|5864.4|147
1729520400000|2024-10-21 14:20:00|5865.4|5864.9|5865.4|5864.9|5865.4|5864.9|5865.15|5864.65|269
1729520410000|2024-10-21 14:20:10|5865.27|5864.77|5865.15|5864.65|5865.27|5864.77|5865.15|5864.65|166
1729520420000|2024-10-21 14:20:20|5865.4|5864.9|5865.4|5864.9|5865.4|5864.9|5865.4|5864.9|147
1729520430000|2024-10-21 14:20:30|5865.65|5865.15|5865.4|5864.9|5865.65|5865.15|5865.4|5864.9|272
1729520440000|2024-10-21 14:20:40|5865.65|5865.15|5865.9|5865.4|5865.9|5865.4|5865.4|5864.9|526
1729520450000|2024-10-21 14:20:50|5865.65|5865.15|5865.9|5865.4|5865.9|5865.4|5865.65|5865.15|146
1729520460000|2024-10-21 14:21:00|5866.15|5865.65|5865.65|5865.15|5866.15|5865.65|5865.65|5865.15|311
1729520470000|2024-10-21 14:21:10|5865.4|5864.9|5864.9|5864.4|5865.4|5864.9|5864.9|5864.4|248
1729520480000|2024-10-21 14:21:20|5864.65|5864.15|5862.9|5862.4|5864.9|5864.4|5862.9|5862.4|1828
1729520490000|2024-10-21 14:21:30|5863.15|5862.65|5862.9|5862.4|5863.15|5862.65|5862.9|5862.4|368
1729520500000|2024-10-21 14:21:40|5863.15|5862.65|5863.15|5862.65|5863.15|5862.65|5862.9|5862.4|387
1729520510000|2024-10-21 14:21:50|5863.4|5862.9|5863.4|5862.9|5863.4|5862.9|5863.15|5862.65|443
1729520520000|2024-10-21 14:22:00|5864.15|5863.65|5863.65|5863.15|5864.15|5863.65|5863.65|5863.15|989
1729520530000|2024-10-21 14:22:10|5863.9|5863.4|5863.65|5863.15|5863.9|5863.4|5863.4|5862.9|377
1729520540000|2024-10-21 14:22:20|5863.4|5862.9|5863.4|5862.9|5863.4|5862.9|5862.9|5862.4|258
1729520550000|2024-10-21 14:22:30|5863.65|5863.15|5864.15|5863.65|5864.15|5863.65|5863.65|5863.15|220
1729520560000|2024-10-21 14:22:40|5864.4|5863.9|5864.15|5863.65|5864.4|5863.9|5864.15|5863.65|118
1729520570000|2024-10-21 14:22:50|5864.4|5863.9|5864.4|5863.9|5864.4|5863.9|5864.15|5863.65|184
1729520580000|2024-10-21 14:23:00|5864.15|5863.65|5863.4|5862.9|5864.15|5863.65|5862.65|5862.15|522
1729520590000|2024-10-21 14:23:10|5863.15|5862.65|5862.9|5862.4|5863.4|5862.9|5862.9|5862.4|104
1729520600000|2024-10-21 14:23:20|5863.15|5862.65|5863.4|5862.9|5863.4|5862.9|5862.77|5862.27|336
1729520610000|2024-10-21 14:23:30|5863.15|5862.65|5862.9|5862.4|5863.4|5862.9|5862.65|5862.15|364
1729520620000|2024-10-21 14:23:40|5863.15|5862.65|5863.15|5862.65|5863.15|5862.65|5862.9|5862.4|330
1729520630000|2024-10-21 14:23:50|5862.9|5862.4|5863.15|5862.65|5863.15|5862.65|5862.9|5862.4|260
1729520640000|2024-10-21 14:24:00|5862.9|5862.4|5862.9|5862.4|5863.4|5862.9|5862.9|5862.4|396
1729520650000|2024-10-21 14:24:10|5862.65|5862.15|5862.4|5861.9|5862.9|5862.4|5862.4|5861.9|408
1729520660000|2024-10-21 14:24:20|5862.65|5862.15|5862.4|5861.9|5862.65|5862.15|5862.4|5861.9|165
1729520670000|2024-10-21 14:24:30|5862.15|5861.65|5862.4|5861.9|5862.4|5861.9|5862.15|5861.65|513
1729520680000|2024-10-21 14:24:40|5862.65|5862.15|5862.4|5861.9|5862.65|5862.15|5862.4|5861.9|178
1729520690000|2024-10-21 14:24:50|5862.15|5861.65|5862.4|5861.9|5862.4|5861.9|5862.15|5861.65|177
1729520700000|2024-10-21 14:25:00|5862.27|5861.77|5861.15|5860.65|5862.27|5861.77|5861.15|5860.65|729
1729520710000|2024-10-21 14:25:10|5860.9|5860.4|5860.65|5860.15|5861.15|5860.65|5859.9|5859.4|1374
1729520720000|2024-10-21 14:25:20|5860.9|5860.4|5859.9|5859.4|5860.9|5860.4|5859.9|5859.4|936
1729520730000|2024-10-21 14:25:30|5860.15|5859.65|5859.65|5859.15|5860.15|5859.65|5859.15|5858.65|931
1729520740000|2024-10-21 14:25:40|5859.9|5859.4|5860.65|5860.15|5860.65|5860.15|5859.9|5859.4|682
1729520750000|2024-10-21 14:25:50|5860.4|5859.9|5859.9|5859.4|5860.4|5859.9|5859.9|5859.4|304
1729520760000|2024-10-21 14:26:00|5859.65|5859.15|5860.15|5859.65|5860.15|5859.65|5859.65|5859.15|306
1729520770000|2024-10-21 14:26:10|5859.9|5859.4|5860.9|5860.4|5860.9|5860.4|5859.9|5859.4|617
1729520780000|2024-10-21 14:26:20|5860.65|5860.15|5860.9|5860.4|5861.15|5860.65|5860.65|5860.15|445
1729520790000|2024-10-21 14:26:30|5861.15|5860.65|5860.65|5860.15|5861.15|5860.65|5860.65|5860.15|242
1729520800000|2024-10-21 14:26:40|5860.77|5860.27|5860.9|5860.4|5860.9|5860.4|5860.65|5860.15|259
1729520810000|2024-10-21 14:26:50|5860.77|5860.27|5860.9|5860.4|5861.15|5860.65|5860.65|5860.15|166
1729520820000|2024-10-21 14:27:00|5860.65|5860.15|5860.4|5859.9|5860.65|5860.15|5860.4|5859.9|259
1729520830000|2024-10-21 14:27:10|5860.15|5859.65|5859.9|5859.4|5860.15|5859.65|5859.4|5858.9|393
1729520840000|2024-10-21 14:27:20|5860.15|5859.65|5859.9|5859.4|5860.15|5859.65|5859.9|5859.4|184
1729520850000|2024-10-21 14:27:30|5860.15|5859.65|5859.9|5859.4|5860.15|5859.65|5859.9|5859.4|399
1729520860000|2024-10-21 14:27:40|5860.02|5859.52|5860.4|5859.9|5860.4|5859.9|5859.9|5859.4|212
1729520870000|2024-10-21 14:27:50|5860.15|5859.65|5858.15|5857.65|5860.15|5859.65|5857.9|5857.4|2688
1729520880000|2024-10-21 14:28:00|5858.4|5857.9|5859.15|5858.65|5859.15|5858.65|5858.15|5857.65|940
1729520890000|2024-10-21 14:28:10|5859.4|5858.9|5859.15|5858.65|5859.65|5859.15|5859.15|5858.65|559
1729520900000|2024-10-21 14:28:20|5859.4|5858.9|5858.65|5858.15|5859.4|5858.9|5858.65|5858.15|433
1729520910000|2024-10-21 14:28:30|5858.4|5857.9|5858.15|5857.65|5858.65|5858.15|5858.15|5857.65|376
1729520920000|2024-10-21 14:28:40|5858.4|5857.9|5858.65|5858.15|5858.65|5858.15|5858.15|5857.65|392
1729520930000|2024-10-21 14:28:50|5858.4|5857.9|5857.9|5857.4|5858.4|5857.9|5857.9|5857.4|287
1729520940000|2024-10-21 14:29:00|5858.15|5857.65|5857.65|5857.15|5858.4|5857.9|5857.4|5856.9|748
1729520950000|2024-10-21 14:29:10|5857.4|5856.9|5857.15|5856.65|5857.65|5857.15|5856.9|5856.4|1067
1729520960000|2024-10-21 14:29:20|5857.4|5856.9|5858.15|5857.65|5858.15|5857.65|5857.15|5856.65|392
1729520970000|2024-10-21 14:29:30|5857.9|5857.4|5857.9|5857.4|5858.4|5857.9|5857.9|5857.4|365
1729520980000|2024-10-21 14:29:40|5857.65|5857.15|5857.65|5857.15|5857.65|5857.15|5857.65|5857.15|193
1729520990000|2024-10-21 14:29:50|5857.9|5857.4|5857.9|5857.4|5858.15|5857.65|5857.9|5857.4|315
1729521000000|2024-10-21 14:30:00|5858.15|5857.65|5858.4|5857.9|5858.4|5857.9|5857.9|5857.4|376
1729521010000|2024-10-21 14:30:10|5858.15|5857.65|5857.65|5857.15|5858.15|5857.65|5857.4|5856.9|630
1729521020000|2024-10-21 14:30:20|5857.4|5856.9|5857.15|5856.65|5857.65|5857.15|5856.9|5856.4|441
1729521030000|2024-10-21 14:30:30|5857.4|5856.9|5856.9|5856.4|5857.65|5857.15|5856.9|5856.4|425
1729521040000|2024-10-21 14:30:40|5856.65|5856.15|5856.65|5856.15|5856.9|5856.4|5856.4|5855.9|1175
1729521050000|2024-10-21 14:30:50|5856.4|5855.9|5856.4|5855.9|5856.4|5855.9|5856.4|5855.9|823
1729521060000|2024-10-21 14:31:00|5855.15|5854.65|5854.4|5853.9|5855.15|5854.65|5852.15|5851.65|6402
1729521070000|2024-10-21 14:31:10|5854.15|5853.65|5854.65|5854.15|5854.65|5854.15|5853.9|5853.4|1808
1729521080000|2024-10-21 14:31:20|5854.4|5853.9|5854.65|5854.15|5854.65|5854.15|5853.9|5853.4|1085
1729521090000|2024-10-21 14:31:30|5854.9|5854.4|5853.9|5853.4|5854.9|5854.4|5853.65|5853.15|930
1729521100000|2024-10-21 14:31:40|5854.15|5853.65|5853.65|5853.15|5854.15|5853.65|5853.4|5852.9|701
1729521110000|2024-10-21 14:31:50|5853.4|5852.9|5853.65|5853.15|5853.65|5853.15|5853.4|5852.9|350
1729521120000|2024-10-21 14:32:00|5853.9|5853.4|5854.65|5854.15|5854.65|5854.15|5853.65|5853.15|688
1729521130000|2024-10-21 14:32:10|5854.4|5853.9|5854.9|5854.4|5854.9|5854.4|5854.15|5853.65|800
1729521140000|2024-10-21 14:32:20|5854.65|5854.15|5855.65|5855.15|5855.65|5855.15|5854.65|5854.15|446
1729521150000|2024-10-21 14:32:30|5855.4|5854.9|5855.65|5855.15|5855.65|5855.15|5855.4|5854.9|264
1729521160000|2024-10-21 14:32:40|5855.4|5854.9|5855.4|5854.9|5855.4|5854.9|5855.15|5854.65|397
1729521170000|2024-10-21 14:32:50|5855.65|5855.15|5855.65|5855.15|5855.65|5855.15|5855.4|5854.9|210
1729521180000|2024-10-21 14:33:00|5855.9|5855.4|5855.4|5854.9|5855.9|5855.4|5855.4|5854.9|409
1729521190000|2024-10-21 14:33:10|5855.15|5854.65|5855.65|5855.15|5856.15|5855.65|5855.15|5854.65|398
1729521200000|2024-10-21 14:33:20|5855.9|5855.4|5855.65|5855.15|5855.9|5855.4|5855.65|5855.15|181
1729521210000|2024-10-21 14:33:30|5855.4|5854.9|5854.9|5854.4|5855.4|5854.9|5854.9|5854.4|237
1729521220000|2024-10-21 14:33:40|5854.65|5854.15|5854.4|5853.9|5854.65|5854.15|5854.15|5853.65|307
1729521230000|2024-10-21 14:33:50|5854.65|5854.15|5854.65|5854.15|5854.9|5854.4|5854.65|5854.15|333
1729521240000|2024-10-21 14:34:00|5854.4|5853.9|5854.65|5854.15|5854.65|5854.15|5854.15|5853.65|546
1729521250000|2024-10-21 14:34:10|5854.4|5853.9|5855.02|5854.52|5855.02|5854.52|5854.4|5853.9|359
1729521260000|2024-10-21 14:34:20|5854.9|5854.4|5854.4|5853.9|5855.15|5854.65|5854.4|5853.9|226
1729521270000|2024-10-21 14:34:30|5854.15|5853.65|5854.4|5853.9|5854.4|5853.9|5854.15|5853.65|236
1729521280000|2024-10-21 14:34:40|5854.65|5854.15|5854.65|5854.15|5854.65|5854.15|5854.65|5854.15|249
1729521290000|2024-10-21 14:34:50|5854.4|5853.9|5854.65|5854.15|5854.9|5854.4|5854.4|5853.9|171
1729521300000|2024-10-21 14:35:00|5854.4|5853.9|5854.9|5854.4|5854.9|5854.4|5854.4|5853.9|346
1729521310000|2024-10-21 14:35:10|5854.65|5854.15|5855.15|5854.65|5855.15|5854.65|5854.65|5854.15|328
1729521320000|2024-10-21 14:35:20|5854.9|5854.4|5854.9|5854.4|5855.15|5854.65|5854.65|5854.15|217
1729521330000|2024-10-21 14:35:30|5855.15|5854.65|5855.15|5854.65|5855.15|5854.65|5854.9|5854.4|136
1729521340000|2024-10-21 14:35:40|5855.4|5854.9|5854.9|5854.4|5855.4|5854.9|5854.9|5854.4|251
1729521350000|2024-10-21 14:35:50|5854.65|5854.15|5854.15|5853.65|5854.65|5854.15|5854.15|5853.65|185
1729521360000|2024-10-21 14:36:00|5854.4|5853.9|5853.65|5853.15|5854.4|5853.9|5853.65|5853.15|452
1729521370000|2024-10-21 14:36:10|5853.4|5852.9|5853.4|5852.9|5853.4|5852.9|5853.4|5852.9|322
1729521380000|2024-10-21 14:36:20|5852.9|5852.4|5853.4|5852.9|5853.65|5853.15|5852.9|5852.4|712
1729521390000|2024-10-21 14:36:30|5853.15|5852.65|5853.9|5853.4|5853.9|5853.4|5852.9|5852.4|634
1729521400000|2024-10-21 14:36:40|5853.65|5853.15|5853.4|5852.9|5853.9|5853.4|5853.4|5852.9|327
1729521410000|2024-10-21 14:36:50|5853.27|5852.77|5853.15|5852.65|5853.27|5852.77|5853.15|5852.65|372
1729521420000|2024-10-21 14:37:00|5852.9|5852.4|5853.4|5852.9|5853.65|5853.15|5852.9|5852.4|690
1729521430000|2024-10-21 14:37:10|5853.65|5853.15|5853.65|5853.15|5853.65|5853.15|5853.4|5852.9|402
1729521440000|2024-10-21 14:37:20|5853.9|5853.4|5853.9|5853.4|5854.15|5853.65|5853.9|5853.4|173
1729521450000|2024-10-21 14:37:30|5853.65|5853.15|5853.9|5853.4|5854.15|5853.65|5853.65|5853.15|293
1729521460000|2024-10-21 14:37:40|5853.65|5853.15|5853.9|5853.4|5853.9|5853.4|5853.4|5852.9|385
1729521470000|2024-10-21 14:37:50|5853.65|5853.15|5853.4|5852.9|5853.65|5853.15|5853.4|5852.9|251
1729521480000|2024-10-21 14:38:00|5853.15|5852.65|5853.4|5852.9|5853.4|5852.9|5852.9|5852.4|411
1729521490000|2024-10-21 14:38:10|5853.65|5853.15|5853.4|5852.9|5853.65|5853.15|5853.4|5852.9|269
1729521500000|2024-10-21 14:38:20|5853.15|5852.65|5853.4|5852.9|5853.65|5853.15|5853.15|5852.65|318
1729521510000|2024-10-21 14:38:30|5853.15|5852.65|5853.65|5853.15|5853.65|5853.15|5853.15|5852.65|128
1729521520000|2024-10-21 14:38:40|5853.4|5852.9|5854.15|5853.65|5854.15|5853.65|5853.4|5852.9|387
1729521530000|2024-10-21 14:38:50|5854.4|5853.9|5854.4|5853.9|5854.4|5853.9|5854.15|5853.65|285
1729521540000|2024-10-21 14:39:00|5854.15|5853.65|5853.9|5853.4|5854.15|5853.65|5853.9|5853.4|199
1729521550000|2024-10-21 14:39:10|5853.65|5853.15|5853.15|5852.65|5853.65|5853.15|5853.15|5852.65|457
1729521560000|2024-10-21 14:39:20|5852.9|5852.4|5852.4|5851.9|5852.9|5852.4|5852.15|5851.65|852
1729521570000|2024-10-21 14:39:30|5852.15|5851.65|5852.4|5851.9|5852.9|5852.4|5852.15|5851.65|501
1729521580000|2024-10-21 14:39:40|5852.65|5852.15|5851.65|5851.15|5852.65|5852.15|5851.65|5851.15|1610
1729521590000|2024-10-21 14:39:50|5851.4|5850.9|5851.4|5850.9|5851.9|5851.4|5851.4|5850.9|1083
1729521600000|2024-10-21 14:40:00|5851.15|5850.65|5847.65|5847.15|5851.65|5851.15|5847.65|5847.15|4132
1729521610000|2024-10-21 14:40:10|5846.4|5845.9|5849.4|5848.9|5849.65|5849.15|5846.4|5845.9|2234
1729521620000|2024-10-21 14:40:20|5849.15|5848.65|5849.9|5849.4|5849.9|5849.4|5849.15|5848.65|707
1729521630000|2024-10-21 14:40:30|5849.65|5849.15|5850.15|5849.65|5850.65|5850.15|5849.65|5849.15|847
1729521640000|2024-10-21 14:40:40|5850.4|5849.9|5849.9|5849.4|5850.9|5850.4|5848.9|5848.4|3207
1729521650000|2024-10-21 14:40:50|5850.15|5849.65|5849.9|5849.4|5850.4|5849.9|5849.4|5848.9|1129
1729521660000|2024-10-21 14:41:00|5849.65|5849.15|5850.65|5850.15|5850.65|5850.15|5849.15|5848.65|1135
1729521670000|2024-10-21 14:41:10|5850.4|5849.9|5850.9|5850.4|5851.15|5850.65|5850.4|5849.9|768
1729521680000|2024-10-21 14:41:20|5850.65|5850.15|5850.65|5850.15|5851.15|5850.65|5850.4|5849.9|618
1729521690000|2024-10-21 14:41:30|5850.4|5849.9|5850.4|5849.9|5850.65|5850.15|5850.4|5849.9|311
1729521700000|2024-10-21 14:41:40|5850.65|5850.15|5850.9|5850.4|5850.9|5850.4|5850.65|5850.15|449
1729521710000|2024-10-21 14:41:50|5850.65|5850.15|5851.4|5850.9|5851.65|5851.15|5850.65|5850.15|576
1729521720000|2024-10-21 14:42:00|5851.15|5850.65|5850.65|5850.15|5851.15|5850.65|5850.65|5850.15|488
1729521730000|2024-10-21 14:42:10|5850.4|5849.9|5850.9|5850.4|5850.9|5850.4|5850.4|5849.9|489
1729521740000|2024-10-21 14:42:20|5850.65|5850.15|5851.15|5850.65|5851.15|5850.65|5850.4|5849.9|420
1729521750000|2024-10-21 14:42:30|5851.4|5850.9|5850.9|5850.4|5851.4|5850.9|5850.65|5850.15|496
1729521760000|2024-10-21 14:42:40|5850.65|5850.15|5850.65|5850.15|5850.9|5850.4|5850.65|5850.15|312
1729521770000|2024-10-21 14:42:50|5850.4|5849.9|5850.4|5849.9|5850.65|5850.15|5850.15|5849.65|418
1729521780000|2024-10-21 14:43:00|5850.65|5850.15|5850.9|5850.4|5850.9|5850.4|5850.65|5850.15|257
1729521790000|2024-10-21 14:43:10|5850.65|5850.15|5849.9|5849.4|5850.9|5850.4|5849.65|5849.15|2787
1729521800000|2024-10-21 14:43:20|5850.15|5849.65|5849.65|5849.15|5850.15|5849.65|5849.4|5848.9|362
1729521810000|2024-10-21 14:43:30|5849.9|5849.4|5849.9|5849.4|5849.9|5849.4|5849.4|5848.9|432
1729521820000|2024-10-21 14:43:40|5849.65|5849.15|5850.15|5849.65|5850.4|5849.9|5849.65|5849.15|438
1729521830000|2024-10-21 14:43:50|5849.9|5849.4|5850.9|5850.4|5850.9|5850.4|5849.9|5849.4|463
1729521840000|2024-10-21 14:44:00|5850.65|5850.15|5849.9|5849.4|5850.65|5850.15|5849.9|5849.4|515
1729521850000|2024-10-21 14:44:10|5850.15|5849.65|5849.9|5849.4|5850.4|5849.9|5849.9|5849.4|309
1729521860000|2024-10-21 14:44:20|5849.65|5849.15|5849.9|5849.4|5850.15|5849.65|5849.65|5849.15|231
1729521870000|2024-10-21 14:44:30|5849.65|5849.15|5849.65|5849.15|5849.9|5849.4|5849.4|5848.9|233
1729521880000|2024-10-21 14:44:40|5849.4|5848.9|5849.4|5848.9|5849.65|5849.15|5849.4|5848.9|356
1729521890000|2024-10-21 14:44:50|5849.65|5849.15|5849.68|5849.18|5849.88|5849.38|5849.57|5849.07|160
1729521900000|2024-10-21 14:45:00|5849.43|5848.93|5849.18|5848.68|5849.68|5849.18|5848.93|5848.43|636
1729521910000|2024-10-21 14:45:10|5848.93|5848.43|5847.68|5847.18|5848.93|5848.43|5847.68|5847.18|882
1729521920000|2024-10-21 14:45:20|5847.93|5847.43|5846.93|5846.43|5848.18|5847.68|5846.93|5846.43|1083
1729521930000|2024-10-21 14:45:30|5847.18|5846.68|5846.68|5846.18|5847.43|5846.93|5846.68|5846.18|685
1729521940000|2024-10-21 14:45:40|5846.18|5845.68|5846.43|5845.93|5846.93|5846.43|5845.43|5844.93|1984
1729521950000|2024-10-21 14:45:50|5846.18|5845.68|5842.93|5842.43|5846.18|5845.68|5842.93|5842.43|2241
1729521960000|2024-10-21 14:46:00|5842.68|5842.18|5842.18|5841.68|5842.68|5842.18|5839.43|5838.93|4702
1729521970000|2024-10-21 14:46:10|5841.93|5841.43|5843.18|5842.68|5843.18|5842.68|5840.43|5839.93|2170
1729521980000|2024-10-21 14:46:20|5842.93|5842.43|5842.93|5842.43|5843.68|5843.18|5842.43|5841.93|2125
1729521990000|2024-10-21 14:46:30|5843.18|5842.68|5843.93|5843.43|5843.93|5843.43|5842.43|5841.93|1206
1729522000000|2024-10-21 14:46:40|5844.18|5843.68|5844.68|5844.18|5844.68|5844.18|5843.93|5843.43|646
1729522010000|2024-10-21 14:46:50|5844.43|5843.93|5844.93|5844.43|5845.18|5844.68|5844.43|5843.93|671
1729522020000|2024-10-21 14:47:00|5845.18|5844.68|5846.43|5845.93|5846.43|5845.93|5844.93|5844.43|1274
1729522030000|2024-10-21 14:47:10|5846.68|5846.18|5846.43|5845.93|5846.68|5846.18|5846.18|5845.68|659
1729522040000|2024-10-21 14:47:20|5846.68|5846.18|5846.43|5845.93|5846.68|5846.18|5846.18|5845.68|374
1729522050000|2024-10-21 14:47:30|5846.68|5846.18|5846.43|5845.93|5846.93|5846.43|5846.18|5845.68|568
1729522060000|2024-10-21 14:47:40|5846.18|5845.68|5846.43|5845.93|5846.43|5845.93|5845.93|5845.43|387
1729522070000|2024-10-21 14:47:50|5846.68|5846.18|5846.68|5846.18|5846.93|5846.43|5846.43|5845.93|239
1729522080000|2024-10-21 14:48:00|5846.18|5845.68|5846.68|5846.18|5847.18|5846.68|5845.68|5845.18|911
1729522090000|2024-10-21 14:48:10|5846.93|5846.43|5845.93|5845.43|5846.93|5846.43|5845.93|5845.43|466
1729522100000|2024-10-21 14:48:20|5846.18|5845.68|5845.93|5845.43|5846.43|5845.93|5845.68|5845.18|338
1729522110000|2024-10-21 14:48:30|5846.18|5845.68|5845.93|5845.43|5846.43|5845.93|5845.93|5845.43|272
1729522120000|2024-10-21 14:48:40|5845.68|5845.18|5845.93|5845.43|5845.93|5845.43|5845.43|5844.93|473
1729522130000|2024-10-21 14:48:50|5845.8|5845.3|5845.43|5844.93|5845.93|5845.43|5845.43|5844.93|306
1729522140000|2024-10-21 14:49:00|5845.18|5844.68|5845.43|5844.93|5845.93|5845.43|5844.93|5844.43|647
1729522150000|2024-10-21 14:49:10|5845.68|5845.18|5845.18|5844.68|5845.68|5845.18|5844.93|5844.43|401
1729522160000|2024-10-21 14:49:20|5845.43|5844.93|5844.68|5844.18|5845.43|5844.93|5844.68|5844.18|519
1729522170000|2024-10-21 14:49:30|5844.43|5843.93|5843.43|5842.93|5844.43|5843.93|5843.18|5842.68|853
1729522180000|2024-10-21 14:49:40|5842.93|5842.43|5843.43|5842.93|5843.43|5842.93|5842.68|5842.18|860
1729522190000|2024-10-21 14:49:50|5843.68|5843.18|5844.43|5843.93|5844.43|5843.93|5843.43|5842.93|496
1729522200000|2024-10-21 14:50:00|5844.18|5843.68|5844.68|5844.18|5844.68|5844.18|5843.93|5843.43|617
1729522210000|2024-10-21 14:50:10|5844.18|5843.68|5845.18|5844.68|5845.18|5844.68|5844.18|5843.68|425
1729522220000|2024-10-21 14:50:20|5845.43|5844.93|5845.43|5844.93|5846.18|5845.68|5845.18|5844.68|454
1729522230000|2024-10-21 14:50:30|5845.18|5844.68|5844.68|5844.18|5845.43|5844.93|5844.68|5844.18|163
1729522240000|2024-10-21 14:50:40|5844.43|5843.93|5844.43|5843.93|5844.93|5844.43|5844.18|5843.68|636
1729522250000|2024-10-21 14:50:50|5844.18|5843.68|5843.43|5842.93|5844.18|5843.68|5842.43|5841.93|1111
1729522260000|2024-10-21 14:51:00|5843.18|5842.68|5843.68|5843.18|5843.68|5843.18|5842.68|5842.18|922
1729522270000|2024-10-21 14:51:10|5843.43|5842.93|5844.68|5844.18|5844.93|5844.43|5843.43|5842.93|1091
1729522280000|2024-10-21 14:51:20|5844.43|5843.93|5844.43|5843.93|5844.93|5844.43|5844.43|5843.93|342
1729522290000|2024-10-21 14:51:30|5844.18|5843.68|5844.43|5843.93|5844.43|5843.93|5843.93|5843.43|449
1729522300000|2024-10-21 14:51:40|5844.18|5843.68|5844.93|5844.43|5844.93|5844.43|5844.18|5843.68|337
1729522310000|2024-10-21 14:51:50|5844.68|5844.18|5845.68|5845.18|5845.68|5845.18|5844.68|5844.18|723
1729522320000|2024-10-21 14:52:00|5845.43|5844.93|5846.43|5845.93|5846.68|5846.18|5845.43|5844.93|958
1729522330000|2024-10-21 14:52:10|5846.68|5846.18|5847.18|5846.68|5847.43|5846.93|5846.43|5845.93|788
1729522340000|2024-10-21 14:52:20|5846.93|5846.43|5846.93|5846.43|5847.18|5846.68|5846.93|5846.43|575
1729522350000|2024-10-21 14:52:30|5846.68|5846.18|5844.93|5844.43|5846.68|5846.18|5844.93|5844.43|547
1729522360000|2024-10-21 14:52:40|5845.18|5844.68|5845.18|5844.68|5845.43|5844.93|5844.93|5844.43|354
1729522370000|2024-10-21 14:52:50|5845.43|5844.93|5845.18|5844.68|5845.43|5844.93|5845.18|5844.68|139
1729522380000|2024-10-21 14:53:00|5844.93|5844.43|5845.43|5844.93|5845.68|5845.18|5844.93|5844.43|323
1729522390000|2024-10-21 14:53:10|5845.18|5844.68|5845.43|5844.93|5845.68|5845.18|5845.18|5844.68|223
1729522400000|2024-10-21 14:53:20|5845.68|5845.18|5845.93|5845.43|5845.93|5845.43|5845.68|5845.18|176
1729522410000|2024-10-21 14:53:30|5845.68|5845.18|5845.43|5844.93|5845.68|5845.18|5845.18|5844.68|249
1729522420000|2024-10-21 14:53:40|5845.18|5844.68|5845.43|5844.93|5845.43|5844.93|5845.18|5844.68|268
1729522430000|2024-10-21 14:53:50|5845.3|5844.8|5846.43|5845.93|5846.68|5846.18|5845.18|5844.68|823
1729522440000|2024-10-21 14:54:00|5846.3|5845.8|5846.18|5845.68|5846.43|5845.93|5846.18|5845.68|359
1729522450000|2024-10-21 14:54:10|5845.93|5845.43|5845.18|5844.68|5845.93|5845.43|5845.18|5844.68|339
1729522460000|2024-10-21 14:54:20|5844.93|5844.43|5844.43|5843.93|5845.18|5844.68|5844.18|5843.68|890
1729522470000|2024-10-21 14:54:30|5844.18|5843.68|5843.93|5843.43|5844.93|5844.43|5843.68|5843.18|710
1729522480000|2024-10-21 14:54:40|5843.68|5843.18|5843.68|5843.18|5843.93|5843.43|5843.68|5843.18|262
1729522490000|2024-10-21 14:54:50|5843.93|5843.43|5844.18|5843.68|5844.18|5843.68|5843.43|5842.93|944
1729522500000|2024-10-21 14:55:00|5843.93|5843.43|5844.68|5844.18|5844.68|5844.18|5843.93|5843.43|632
1729522510000|2024-10-21 14:55:10|5844.43|5843.93|5844.93|5844.43|5845.18|5844.68|5844.43|5843.93|198
1729522520000|2024-10-21 14:55:20|5844.68|5844.18|5844.93|5844.43|5845.18|5844.68|5844.68|5844.18|213
1729522530000|2024-10-21 14:55:30|5845.18|5844.68|5845.18|5844.68|5845.43|5844.93|5844.68|5844.18|436
1729522540000|2024-10-21 14:55:40|5845.43|5844.93|5844.93|5844.43|5845.43|5844.93|5844.93|5844.43|242
1729522550000|2024-10-21 14:55:50|5844.68|5844.18|5844.68|5844.18|5844.68|5844.18|5844.68|5844.18|117
1729522560000|2024-10-21 14:56:00|5844.43|5843.93|5843.43|5842.93|5844.43|5843.93|5843.43|5842.93|285
1729522570000|2024-10-21 14:56:10|5843.68|5843.18|5844.18|5843.68|5844.18|5843.68|5843.68|5843.18|275
1729522580000|2024-10-21 14:56:20|5843.93|5843.43|5844.68|5844.18|5844.68|5844.18|5843.93|5843.43|172
1729522590000|2024-10-21 14:56:30|5844.93|5844.43|5844.68|5844.18|5844.93|5844.43|5844.68|5844.18|318
1729522600000|2024-10-21 14:56:40|5844.93|5844.43|5845.18|5844.68|5845.18|5844.68|5844.68|5844.18|102
1729522610000|2024-10-21 14:56:50|||||||||96
1729522620000|2024-10-21 14:57:00|5844.43|5843.93|5844.43|5843.93|5844.43|5843.93|5843.68|5843.18|484
1729522630000|2024-10-21 14:57:10|5844.18|5843.68|5843.93|5843.43|5844.18|5843.68|5843.68|5843.18|299
1729522640000|2024-10-21 14:57:20|5843.68|5843.18|5843.43|5842.93|5843.93|5843.43|5843.18|5842.68|585
1729522650000|2024-10-21 14:57:30|5843.68|5843.18|5843.93|5843.43|5843.93|5843.43|5843.43|5842.93|328
1729522660000|2024-10-21 14:57:40|5843.68|5843.18|5844.43|5843.93|5844.68|5844.18|5843.68|5843.18|224
1729522670000|2024-10-21 14:57:50|5844.18|5843.68|5844.93|5844.43|5844.93|5844.43|5844.18|5843.68|204
1729522680000|2024-10-21 14:58:00|5844.68|5844.18|5845.18|5844.68|5845.43|5844.93|5844.68|5844.18|569
1729522690000|2024-10-21 14:58:10|5845.43|5844.93|5845.43|5844.93|5845.43|5844.93|5845.18|5844.68|368
1729522700000|2024-10-21 14:58:20|5845.18|5844.68|5845.18|5844.68|5845.18|5844.68|5844.93|5844.43|286
1729522710000|2024-10-21 14:58:30|5845.43|5844.93|5844.43|5843.93|5845.43|5844.93|5844.43|5843.93|296
1729522720000|2024-10-21 14:58:40|5844.68|5844.18|5844.68|5844.18|5844.93|5844.43|5844.43|5843.93|264
1729522730000|2024-10-21 14:58:50|5844.43|5843.93|5844.43|5843.93|5844.93|5844.43|5844.43|5843.93|192
1729522740000|2024-10-21 14:59:00|5844.68|5844.18|5844.93|5844.43|5844.93|5844.43|5844.43|5843.93|297
1729522750000|2024-10-21 14:59:10|5844.68|5844.18|5844.43|5843.93|5844.93|5844.43|5844.43|5843.93|182
1729522760000|2024-10-21 14:59:20|5844.68|5844.18|5844.68|5844.18|5844.93|5844.43|5844.18|5843.68|172
1729522770000|2024-10-21 14:59:30|5844.43|5843.93|5844.43|5843.93|5844.68|5844.18|5844.18|5843.68|121
1729522780000|2024-10-21 14:59:40|5844.68|5844.18|5844.68|5844.18|5844.8|5844.3|5844.68|5844.18|115
1729522790000|2024-10-21 14:59:50|5844.43|5843.93|5844.18|5843.68|5844.68|5844.18|5844.18|5843.68|250
1729522800000|2024-10-21 15:00:00|5844.43|5843.93|5844.93|5844.43|5844.93|5844.43|5844.43|5843.93|551
1729522810000|2024-10-21 15:00:10|5844.68|5844.18|5843.93|5843.43|5844.68|5844.18|5843.68|5843.18|420
1729522820000|2024-10-21 15:00:20|5844.18|5843.68|5844.68|5844.18|5844.93|5844.43|5843.93|5843.43|273
1729522830000|2024-10-21 15:00:30|5844.93|5844.43|5843.93|5843.43|5845.18|5844.68|5843.68|5843.18|484
1729522840000|2024-10-21 15:00:40|5843.68|5843.18|5844.43|5843.93|5844.68|5844.18|5843.68|5843.18|581
1729522850000|2024-10-21 15:00:50|5844.18|5843.68|5843.93|5843.43|5844.18|5843.68|5843.93|5843.43|242
1729522860000|2024-10-21 15:01:00|5844.18|5843.68|5843.68|5843.18|5844.18|5843.68|5843.43|5842.93|318
1729522870000|2024-10-21 15:01:10|5843.43|5842.93|5843.43|5842.93|5843.43|5842.93|5843.18|5842.68|312
1729522880000|2024-10-21 15:01:20|5843.18|5842.68|5842.68|5842.18|5843.43|5842.93|5842.68|5842.18|384
1729522890000|2024-10-21 15:01:30|5842.93|5842.43|5843.18|5842.68|5843.43|5842.93|5842.68|5842.18|319
1729522900000|2024-10-21 15:01:40|5843.43|5842.93|5843.18|5842.68|5843.43|5842.93|5842.93|5842.43|275
1729522910000|2024-10-21 15:01:50|5842.93|5842.43|5841.93|5841.43|5843.18|5842.68|5841.68|5841.18|740
1729522920000|2024-10-21 15:02:00|5842.18|5841.68|5841.43|5840.93|5842.18|5841.68|5840.93|5840.43|786
1729522930000|2024-10-21 15:02:10|5841.18|5840.68|5840.18|5839.68|5841.18|5840.68|5839.93|5839.43|1218
1729522940000|2024-10-21 15:02:20|5840.43|5839.93|5839.43|5838.93|5840.43|5839.93|5839.43|5838.93|1469
1729522950000|2024-10-21 15:02:30|5836.68|5836.18|5837.93|5837.43|5838.18|5837.68|5835.68|5835.18|4564
1729522960000|2024-10-21 15:02:40|5838.18|5837.68|5838.43|5837.93|5838.93|5838.43|5837.93|5837.43|1186
1729522970000|2024-10-21 15:02:50|5838.68|5838.18|5838.68|5838.18|5838.93|5838.43|5838.18|5837.68|895
1729522980000|2024-10-21 15:03:00|5838.43|5837.93|5838.43|5837.93|5838.93|5838.43|5837.68|5837.18|913
1729522990000|2024-10-21 15:03:10|5838.18|5837.68|5837.43|5836.93|5838.43|5837.93|5837.43|5836.93|750
1729523000000|2024-10-21 15:03:20|5837.18|5836.68|5838.18|5837.68|5838.18|5837.68|5837.18|5836.68|670
1729523010000|2024-10-21 15:03:30|5837.93|5837.43|5838.68|5838.18|5838.93|5838.43|5837.93|5837.43|505
1729523020000|2024-10-21 15:03:40|5838.43|5837.93|5837.93|5837.43|5838.93|5838.43|5837.93|5837.43|712
1729523030000|2024-10-21 15:03:50|5837.68|5837.18|5837.68|5837.18|5838.18|5837.68|5837.18|5836.68|418
1729523040000|2024-10-21 15:04:00|5837.43|5836.93|5837.68|5837.18|5837.93|5837.43|5837.18|5836.68|482
1729523050000|2024-10-21 15:04:10|5837.43|5836.93|5838.18|5837.68|5838.43|5837.93|5837.43|5836.93|353
1729523060000|2024-10-21 15:04:20|5838.3|5837.8|5838.68|5838.18|5838.68|5838.18|5838.18|5837.68|393
1729523070000|2024-10-21 15:04:30|5838.43|5837.93|5838.43|5837.93|5838.93|5838.43|5838.18|5837.68|404
1729523080000|2024-10-21 15:04:40|5838.18|5837.68|5837.68|5837.18|5838.18|5837.68|5837.43|5836.93|487
1729523090000|2024-10-21 15:04:50|5837.43|5836.93|5836.93|5836.43|5837.68|5837.18|5836.93|5836.43|637
1729523100000|2024-10-21 15:05:00|5836.68|5836.18|5836.68|5836.18|5837.43|5836.93|5836.55|5836.05|627
1729523110000|2024-10-21 15:05:10|5836.43|5835.93|5833.43|5832.93|5836.43|5835.93|5833.43|5832.93|1521
1729523120000|2024-10-21 15:05:20|5834.18|5833.68|5833.18|5832.68|5834.93|5834.43|5833.18|5832.68|1897
1729523130000|2024-10-21 15:05:30|5833.43|5832.93|5835.43|5834.93|5835.43|5834.93|5832.68|5832.18|2017
1729523140000|2024-10-21 15:05:40|5835.68|5835.18|5834.18|5833.68|5835.68|5835.18|5834.18|5833.68|863
1729523150000|2024-10-21 15:05:50|5833.93|5833.43|5833.68|5833.18|5833.93|5833.43|5833.18|5832.68|514
1729523160000|2024-10-21 15:06:00|5833.43|5832.93|5833.68|5833.18|5833.93|5833.43|5833.18|5832.68|663
1729523170000|2024-10-21 15:06:10|5833.93|5833.43|5833.68|5833.18|5834.18|5833.68|5833.43|5832.93|504
1729523180000|2024-10-21 15:06:20|5833.43|5832.93|5833.55|5833.05|5834.18|5833.68|5833.43|5832.93|432
1729523190000|2024-10-21 15:06:30|5833.68|5833.18|5832.68|5832.18|5833.68|5833.18|5832.68|5832.18|507
1729523200000|2024-10-21 15:06:40|5832.93|5832.43|5833.18|5832.68|5833.18|5832.68|5832.43|5831.93|796
1729523210000|2024-10-21 15:06:50|5833.43|5832.93|5833.43|5832.93|5834.43|5833.93|5833.43|5832.93|862
1729523220000|2024-10-21 15:07:00|5833.18|5832.68|5831.18|5830.68|5833.18|5832.68|5830.68|5830.18|1790
1729523230000|2024-10-21 15:07:10|5830.93|5830.43|5831.18|5830.68|5832.18|5831.68|5830.93|5830.43|2639
1729523240000|2024-10-21 15:07:20|5830.93|5830.43|5831.68|5831.18|5831.68|5831.18|5830.68|5830.18|735
1729523250000|2024-10-21 15:07:30|5831.55|5831.05|5831.43|5830.93|5831.93|5831.43|5830.43|5829.93|931
1729523260000|2024-10-21 15:07:40|5831.68|5831.18|5830.43|5829.93|5831.93|5831.43|5830.18|5829.68|3524
1729523270000|2024-10-21 15:07:50|5830.18|5829.68|5831.18|5830.68|5831.18|5830.68|5829.43|5828.93|1216
1729523280000|2024-10-21 15:08:00|5831.43|5830.93|5831.68|5831.18|5831.68|5831.18|5831.18|5830.68|565
1729523290000|2024-10-21 15:08:10|5831.43|5830.93|5826.93|5826.43|5831.43|5830.93|5826.93|5826.43|2972
1729523300000|2024-10-21 15:08:20|5827.18|5826.68|5827.18|5826.68|5827.68|5827.18|5825.68|5825.18|2419
1729523310000|2024-10-21 15:08:30|5827.43|5826.93|5827.68|5827.18|5827.68|5827.18|5825.43|5824.93|1438
1729523320000|2024-10-21 15:08:40|5827.43|5826.93|5828.43|5827.93|5828.43|5827.93|5827.18|5826.68|1087
1729523330000|2024-10-21 15:08:50|5828.68|5828.18|5827.93|5827.43|5828.68|5828.18|5827.93|5827.43|1234
1729523340000|2024-10-21 15:09:00|5827.8|5827.3|5829.18|5828.68|5829.43|5828.93|5827.68|5827.18|2409
1729523350000|2024-10-21 15:09:10|5828.93|5828.43|5827.43|5826.93|5828.93|5828.43|5827.43|5826.93|783
1729523360000|2024-10-21 15:09:20|5827.18|5826.68|5827.43|5826.93|5828.18|5827.68|5827.18|5826.68|809
1729523370000|2024-10-21 15:09:30|5827.68|5827.18|5827.43|5826.93|5828.18|5827.68|5827.43|5826.93|649
1729523380000|2024-10-21 15:09:40|5827.68|5827.18|5827.43|5826.93|5827.68|5827.18|5827.43|5826.93|416
1729523390000|2024-10-21 15:09:50|5827.18|5826.68|5827.93|5827.43|5827.93|5827.43|5827.18|5826.68|439
1729523400000|2024-10-21 15:10:00|5827.68|5827.18|5827.68|5827.18|5827.93|5827.43|5826.93|5826.43|1313
1729523410000|2024-10-21 15:10:10|5827.43|5826.93|5827.93|5827.43|5828.18|5827.68|5826.93|5826.43|740
1729523420000|2024-10-21 15:10:20|5827.68|5827.18|5826.93|5826.43|5827.93|5827.43|5826.8|5826.3|596
1729523430000|2024-10-21 15:10:30|5827.18|5826.68|5827.93|5827.43|5827.93|5827.43|5826.93|5826.43|522
1729523440000|2024-10-21 15:10:40|5827.68|5827.18|5827.43|5826.93|5827.93|5827.43|5827.3|5826.8|590
1729523450000|2024-10-21 15:10:50|5827.68|5827.18|5829.43|5828.93|5829.68|5829.18|5827.68|5827.18|1028
1729523460000|2024-10-21 15:11:00|5829.18|5828.68|5829.43|5828.93|5830.18|5829.68|5828.93|5828.43|1324
1729523470000|2024-10-21 15:11:10|5828.93|5828.43|5828.43|5827.93|5828.93|5828.43|5828.18|5827.68|582
1729523480000|2024-10-21 15:11:20|5828.68|5828.18|5828.93|5828.43|5828.93|5828.43|5828.68|5828.18|310
1729523490000|2024-10-21 15:11:30|5829.18|5828.68|5828.93|5828.43|5829.68|5829.18|5828.68|5828.18|369
1729523500000|2024-10-21 15:11:40|5828.68|5828.18|5829.18|5828.68|5829.18|5828.68|5828.68|5828.18|238
1729523510000|2024-10-21 15:11:50|5829.43|5828.93|5829.43|5828.93|5829.43|5828.93|5829.18|5828.68|506
1729523520000|2024-10-21 15:12:00|5829.18|5828.68|5829.93|5829.43|5830.43|5829.93|5828.93|5828.43|890
1729523530000|2024-10-21 15:12:10|5830.18|5829.68|5831.18|5830.68|5831.18|5830.68|5830.18|5829.68|1146
1729523540000|2024-10-21 15:12:20|5830.93|5830.43|5832.43|5831.93|5832.43|5831.93|5830.93|5830.43|1003
1729523550000|2024-10-21 15:12:30|5832.18|5831.68|5832.43|5831.93|5832.43|5831.93|5831.93|5831.43|692
1729523560000|2024-10-21 15:12:40|5832.68|5832.18|5831.43|5830.93|5832.68|5832.18|5831.18|5830.68|3138
1729523570000|2024-10-21 15:12:50|5831.18|5830.68|5831.68|5831.18|5831.68|5831.18|5831.18|5830.68|426
1729523580000|2024-10-21 15:13:00|5831.43|5830.93|5832.43|5831.93|5832.55|5832.05|5831.18|5830.68|621
1729523590000|2024-10-21 15:13:10|5832.18|5831.68|5832.68|5832.18|5832.68|5832.18|5831.93|5831.43|738
1729523600000|2024-10-21 15:13:20|5832.93|5832.43|5834.18|5833.68|5834.18|5833.68|5832.68|5832.18|1230
1729523610000|2024-10-21 15:13:30|5834.43|5833.93|5834.68|5834.18|5834.93|5834.43|5834.18|5833.68|581
1729523620000|2024-10-21 15:13:40|5834.93|5834.43|5833.68|5833.18|5834.93|5834.43|5833.43|5832.93|926
1729523630000|2024-10-21 15:13:50|5833.93|5833.43|5834.68|5834.18|5834.68|5834.18|5833.93|5833.43|636
1729523640000|2024-10-21 15:14:00|5834.43|5833.93|5834.43|5833.93|5834.43|5833.93|5833.93|5833.43|418
1729523650000|2024-10-21 15:14:10|5834.18|5833.68|5834.68|5834.18|5834.68|5834.18|5834.18|5833.68|303
1729523660000|2024-10-21 15:14:20|5834.18|5833.68|5833.43|5832.93|5834.43|5833.93|5833.18|5832.68|2570
1729523670000|2024-10-21 15:14:30|5833.18|5832.68|5833.43|5832.93|5833.68|5833.18|5832.93|5832.43|617
1729523680000|2024-10-21 15:14:40|5833.68|5833.18|5833.43|5832.93|5833.68|5833.18|5833.43|5832.93|354
1729523690000|2024-10-21 15:14:50|5833.18|5832.68|5832.93|5832.43|5833.18|5832.68|5832.68|5832.18|383
1729523700000|2024-10-21 15:15:00|5832.68|5832.18|5832.93|5832.43|5832.93|5832.43|5832.43|5831.93|660
1729523710000|2024-10-21 15:15:10|5832.68|5832.18|5832.93|5832.43|5833.18|5832.68|5832.68|5832.18|356
1729523720000|2024-10-21 15:15:20|5832.68|5832.18|5832.43|5831.93|5833.18|5832.68|5832.43|5831.93|460
1729523730000|2024-10-21 15:15:30|5832.18|5831.68|5831.68|5831.18|5832.18|5831.68|5831.68|5831.18|441
1729523740000|2024-10-21 15:15:40|5831.93|5831.43|5831.18|5830.68|5831.93|5831.43|5831.18|5830.68|329
1729523750000|2024-10-21 15:15:50|5830.93|5830.43|5830.18|5829.68|5831.18|5830.68|5830.18|5829.68|693
1729523760000|2024-10-21 15:16:00|5830.43|5829.93|5830.43|5829.93|5830.43|5829.93|5829.93|5829.43|595
1729523770000|2024-10-21 15:16:10|5830.68|5830.18|5830.43|5829.93|5830.68|5830.18|5830.18|5829.68|217
1729523780000|2024-10-21 15:16:20|5830.18|5829.68|5830.93|5830.43|5830.93|5830.43|5829.93|5829.43|339
1729523790000|2024-10-21 15:16:30|5830.68|5830.18|5830.18|5829.68|5830.93|5830.43|5830.18|5829.68|696
1729523800000|2024-10-21 15:16:40|5830.3|5829.8|5830.43|5829.93|5830.68|5830.18|5830.18|5829.68|333
1729523810000|2024-10-21 15:16:50|5830.68|5830.18|5829.68|5829.18|5830.68|5830.18|5829.68|5829.18|198
1729523820000|2024-10-21 15:17:00|5829.43|5828.93|5829.55|5829.05|5830.18|5829.68|5829.43|5828.93|611
1729523830000|2024-10-21 15:17:10|5829.43|5828.93|5829.93|5829.43|5829.93|5829.43|5829.43|5828.93|445
1729523840000|2024-10-21 15:17:20|5829.68|5829.18|5829.93|5829.43|5830.18|5829.68|5829.68|5829.18|321
1729523850000|2024-10-21 15:17:30|5829.68|5829.18|5829.68|5829.18|5829.93|5829.43|5829.43|5828.93|403
1729523860000|2024-10-21 15:17:40|5829.43|5828.93|5829.93|5829.43|5829.93|5829.43|5829.43|5828.93|474
1729523870000|2024-10-21 15:17:50|5830.18|5829.68|5829.8|5829.3|5830.18|5829.68|5829.68|5829.18|347
1729523880000|2024-10-21 15:18:00|5829.68|5829.18|5830.43|5829.93|5830.43|5829.93|5829.68|5829.18|284
1729523890000|2024-10-21 15:18:10|5830.68|5830.18|5831.18|5830.68|5831.43|5830.93|5830.68|5830.18|385
1729523900000|2024-10-21 15:18:20|5830.93|5830.43|5830.18|5829.68|5830.93|5830.43|5829.93|5829.43|375
1729523910000|2024-10-21 15:18:30|5830.05|5829.55|5829.43|5828.93|5830.18|5829.68|5829.43|5828.93|270
1729523920000|2024-10-21 15:18:40|5829.68|5829.18|5830.18|5829.68|5830.18|5829.68|5829.68|5829.18|149
1729523930000|2024-10-21 15:18:50|5830.43|5829.93|5829.68|5829.18|5830.43|5829.93|5829.68|5829.18|210
1729523940000|2024-10-21 15:19:00|5829.93|5829.43|5830.43|5829.93|5830.43|5829.93|5829.68|5829.18|404
1729523950000|2024-10-21 15:19:10|5830.18|5829.68|5830.43|5829.93|5830.93|5830.43|5830.18|5829.68|264
1729523960000|2024-10-21 15:19:20|5830.18|5829.68|5830.18|5829.68|5830.43|5829.93|5830.18|5829.68|235
1729523970000|2024-10-21 15:19:30|5830.43|5829.93|5830.68|5830.18|5830.68|5830.18|5830.43|5829.93|196
1729523980000|2024-10-21 15:19:40|5830.93|5830.43|5830.93|5830.43|5831.18|5830.68|5830.68|5830.18|253
1729523990000|2024-10-21 15:19:50|5830.68|5830.18|5830.93|5830.43|5830.93|5830.43|5830.68|5830.18|116
1729524000000|2024-10-21 15:20:00|5830.68|5830.18|5830.93|5830.43|5831.43|5830.93|5830.68|5830.18|368
1729524010000|2024-10-21 15:20:10|5830.68|5830.18|5830.43|5829.93|5830.93|5830.43|5830.43|5829.93|289
1729524020000|2024-10-21 15:20:20|5830.68|5830.18|5830.68|5830.18|5830.93|5830.43|5830.43|5829.93|234
1729524030000|2024-10-21 15:20:30|5830.43|5829.93|5830.68|5830.18|5830.93|5830.43|5830.43|5829.93|236
1729524040000|2024-10-21 15:20:40|5830.43|5829.93|5829.93|5829.43|5830.68|5830.18|5829.93|5829.43|265
1729524050000|2024-10-21 15:20:50|5830.18|5829.68|5830.43|5829.93|5830.68|5830.18|5830.18|5829.68|218
1729524060000|2024-10-21 15:21:00|5830.18|5829.68|5829.68|5829.18|5830.18|5829.68|5829.68|5829.18|255
1729524070000|2024-10-21 15:21:10|5829.43|5828.93|5829.68|5829.18|5829.68|5829.18|5829.18|5828.68|644
1729524080000|2024-10-21 15:21:20|5829.43|5828.93|5829.93|5829.43|5830.18|5829.68|5829.43|5828.93|240
1729524090000|2024-10-21 15:21:30|5829.68|5829.18|5830.43|5829.93|5830.43|5829.93|5829.68|5829.18|230
1729524100000|2024-10-21 15:21:40|5830.68|5830.18|5829.68|5829.18|5830.68|5830.18|5829.68|5829.18|298
1729524110000|2024-10-21 15:21:50|5829.93|5829.43|5828.68|5828.18|5829.93|5829.43|5828.68|5828.18|503
1729524120000|2024-10-21 15:22:00|5828.43|5827.93|5827.93|5827.43|5828.43|5827.93|5827.93|5827.43|603
1729524130000|2024-10-21 15:22:10|5828.18|5827.68|5827.68|5827.18|5828.43|5827.93|5827.43|5826.93|434
1729524140000|2024-10-21 15:22:20|5827.93|5827.43|5827.93|5827.43|5828.18|5827.68|5827.93|5827.43|170
1729524150000|2024-10-21 15:22:30|5828.18|5827.68|5828.43|5827.93|5828.43|5827.93|5828.18|5827.68|298
1729524160000|2024-10-21 15:22:40|5828.18|5827.68|5828.18|5827.68|5828.18|5827.68|5828.18|5827.68|116
1729524170000|2024-10-21 15:22:50|5827.93|5827.43|5827.93|5827.43|5828.18|5827.68|5827.93|5827.43|340
1729524180000|2024-10-21 15:23:00|5827.68|5827.18|5827.68|5827.18|5827.93|5827.43|5827.43|5826.93|390
1729524190000|2024-10-21 15:23:10|5827.43|5826.93|5828.68|5828.18|5828.93|5828.43|5827.43|5826.93|335
1729524200000|2024-10-21 15:23:20|5828.43|5827.93|5828.68|5828.18|5828.68|5828.18|5828.43|5827.93|132
1729524210000|2024-10-21 15:23:30|5828.43|5827.93|5828.68|5828.18|5828.68|5828.18|5828.18|5827.68|164
1729524220000|2024-10-21 15:23:40|5828.43|5827.93|5828.55|5828.05|5828.68|5828.18|5828.43|5827.93|162
1729524230000|2024-10-21 15:23:50|5828.68|5828.18|5828.43|5827.93|5828.68|5828.18|5828.43|5827.93|136
1729524240000|2024-10-21 15:24:00|5828.68|5828.18|5828.18|5827.68|5828.93|5828.43|5828.18|5827.68|350
1729524250000|2024-10-21 15:24:10|5827.93|5827.43|5827.68|5827.18|5827.93|5827.43|5827.43|5826.93|255
1729524260000|2024-10-21 15:24:20|5827.93|5827.43|5827.43|5826.93|5827.93|5827.43|5827.18|5826.68|274
1729524270000|2024-10-21 15:24:30|5827.68|5827.18|5827.43|5826.93|5827.68|5827.18|5827.43|5826.93|123
1729524280000|2024-10-21 15:24:40|5827.18|5826.68|5827.68|5827.18|5827.93|5827.43|5827.18|5826.68|372
1729524290000|2024-10-21 15:24:50|5827.43|5826.93|5827.93|5827.43|5827.93|5827.43|5827.43|5826.93|327
1729524300000|2024-10-21 15:25:00|5828.18|5827.68|5827.68|5827.18|5828.18|5827.68|5827.43|5826.93|407
1729524310000|2024-10-21 15:25:10|5827.8|5827.3|5827.43|5826.93|5827.93|5827.43|5827.18|5826.68|411
1729524320000|2024-10-21 15:25:20|5827.68|5827.18|5827.93|5827.43|5828.18|5827.68|5827.68|5827.18|280
1729524330000|2024-10-21 15:25:30|5828.05|5827.55|5828.18|5827.68|5828.68|5828.18|5827.93|5827.43|343
1729524340000|2024-10-21 15:25:40|5827.68|5827.18|5827.18|5826.68|5827.68|5827.18|5826.93|5826.43|476
1729524350000|2024-10-21 15:25:50|5826.93|5826.43|5826.68|5826.18|5826.93|5826.43|5826.68|5826.18|393
1729524360000|2024-10-21 15:26:00|5826.93|5826.43|5826.68|5826.18|5826.93|5826.43|5826.68|5826.18|411
1729524370000|2024-10-21 15:26:10|5826.93|5826.43|5826.93|5826.43|5827.18|5826.68|5826.68|5826.18|198
1729524380000|2024-10-21 15:26:20|5826.68|5826.18|5826.68|5826.18|5826.68|5826.18|5826.43|5825.93|339
1729524390000|2024-10-21 15:26:30|5826.93|5826.43|5826.93|5826.43|5827.05|5826.55|5826.43|5825.93|404
1729524400000|2024-10-21 15:26:40|5827.18|5826.68|5827.18|5826.68|5827.18|5826.68|5826.93|5826.43|223
1729524410000|2024-10-21 15:26:50|5826.93|5826.43|5826.93|5826.43|5827.18|5826.68|5826.68|5826.18|215
1729524420000|2024-10-21 15:27:00|5826.68|5826.18|5825.68|5825.18|5826.68|5826.18|5824.93|5824.43|1097
1729524430000|2024-10-21 15:27:10|5825.93|5825.43|5826.68|5826.18|5826.68|5826.18|5825.93|5825.43|286
1729524440000|2024-10-21 15:27:20|5826.93|5826.43|5827.68|5827.18|5827.68|5827.18|5826.93|5826.43|340
1729524450000|2024-10-21 15:27:30|5827.43|5826.93|5827.68|5827.18|5827.93|5827.43|5827.18|5826.68|643
1729524460000|2024-10-21 15:27:40|5827.93|5827.43|5827.43|5826.93|5827.93|5827.43|5827.43|5826.93|361
1729524470000|2024-10-21 15:27:50|5827.18|5826.68|5827.68|5827.18|5827.68|5827.18|5827.18|5826.68|156
1729524480000|2024-10-21 15:28:00|5827.43|5826.93|5827.43|5826.93|5827.68|5827.18|5826.93|5826.43|329
1729524490000|2024-10-21 15:28:10|5827.68|5827.18|5827.18|5826.68|5827.68|5827.18|5827.18|5826.68|298
1729524500000|2024-10-21 15:28:20|5826.93|5826.43|5827.68|5827.18|5827.68|5827.18|5826.93|5826.43|286
1729524510000|2024-10-21 15:28:30|5827.93|5827.43|5827.18|5826.68|5827.93|5827.43|5827.18|5826.68|305
1729524520000|2024-10-21 15:28:40|5826.93|5826.43|5826.68|5826.18|5827.18|5826.68|5826.68|5826.18|324
1729524530000|2024-10-21 15:28:50|5826.43|5825.93|5825.93|5825.43|5826.43|5825.93|5825.68|5825.18|639
1729524540000|2024-10-21 15:29:00|5825.68|5825.18|5825.68|5825.18|5825.93|5825.43|5825.43|5824.93|503
1729524550000|2024-10-21 15:29:10|5825.43|5824.93|5825.93|5825.43|5826.18|5825.68|5825.43|5824.93|493
1729524560000|2024-10-21 15:29:20|5825.68|5825.18|5825.93|5825.43|5825.93|5825.43|5825.68|5825.18|259
1729524570000|2024-10-21 15:29:30|5825.68|5825.18|5825.43|5824.93|5825.93|5825.43|5825.18|5824.68|381
1729524580000|2024-10-21 15:29:40|5825.68|5825.18|5826.43|5825.93|5826.43|5825.93|5825.68|5825.18|358
1729524590000|2024-10-21 15:29:50|5826.18|5825.68|5826.43|5825.93|5826.43|5825.93|5826.18|5825.68|255
1729524600000|2024-10-21 15:30:00|5825.93|5825.43|5825.93|5825.43|5825.93|5825.43|5825.43|5824.93|570
1729524610000|2024-10-21 15:30:10|5826.18|5825.68|5825.93|5825.43|5826.18|5825.68|5825.55|5825.05|241
1729524620000|2024-10-21 15:30:20|5825.68|5825.18|5825.68|5825.18|5825.68|5825.18|5825.43|5824.93|286
1729524630000|2024-10-21 15:30:30|5825.43|5824.93|5825.93|5825.43|5825.93|5825.43|5825.18|5824.68|511
1729524640000|2024-10-21 15:30:40|5825.68|5825.18|5825.18|5824.68|5825.68|5825.18|5825.18|5824.68|240
1729524650000|2024-10-21 15:30:50|5824.93|5824.43|5824.43|5823.93|5825.18|5824.68|5824.18|5823.68|1238
1729524660000|2024-10-21 15:31:00|5824.55|5824.05|5824.43|5823.93|5824.55|5824.05|5824.43|5823.93|406
1729524670000|2024-10-21 15:31:10|5824.55|5824.05|5824.43|5823.93|5824.55|5824.05|5824.43|5823.93|243
1729524680000|2024-10-21 15:31:20|5824.55|5824.05|5825.93|5825.43|5826.18|5825.68|5824.43|5823.93|572
1729524690000|2024-10-21 15:31:30|5825.68|5825.18|5825.68|5825.18|5825.93|5825.43|5825.68|5825.18|146
1729524700000|2024-10-21 15:31:40|5825.93|5825.43|5825.68|5825.18|5825.93|5825.43|5825.43|5824.93|360
1729524710000|2024-10-21 15:31:50|5825.93|5825.43|5826.43|5825.93|5826.43|5825.93|5825.68|5825.18|437
1729524720000|2024-10-21 15:32:00|5826.18|5825.68|5826.18|5825.68|5826.93|5826.43|5826.18|5825.68|452
1729524730000|2024-10-21 15:32:10|5825.93|5825.43|5825.68|5825.18|5826.18|5825.68|5825.18|5824.68|533
1729524740000|2024-10-21 15:32:20|5825.93|5825.43|5825.93|5825.43|5826.18|5825.68|5825.93|5825.43|290
1729524750000|2024-10-21 15:32:30|5826.05|5825.55|5825.93|5825.43|5826.43|5825.93|5825.93|5825.43|360
1729524760000|2024-10-21 15:32:40|5826.18|5825.68|5827.18|5826.68|5827.18|5826.68|5825.93|5825.43|653
1729524770000|2024-10-21 15:32:50|5827.43|5826.93|5826.68|5826.18|5827.43|5826.93|5826.43|5825.93|575
1729524780000|2024-10-21 15:33:00|5826.43|5825.93|5826.68|5826.18|5826.68|5826.18|5826.18|5825.68|603
1729524790000|2024-10-21 15:33:10|5826.43|5825.93|5826.68|5826.18|5826.68|5826.18|5826.18|5825.68|380
1729524800000|2024-10-21 15:33:20|5826.93|5826.43|5826.68|5826.18|5826.93|5826.43|5826.68|5826.18|190
1729524810000|2024-10-21 15:33:30|5826.43|5825.93|5826.68|5826.18|5826.93|5826.43|5826.43|5825.93|301
1729524820000|2024-10-21 15:33:40|5826.43|5825.93|5826.43|5825.93|5826.43|5825.93|5826.18|5825.68|227
1729524830000|2024-10-21 15:33:50|5826.3|5825.8|5826.93|5826.43|5826.93|5826.43|5826.3|5825.8|142
1729524840000|2024-10-21 15:34:00|5826.68|5826.18|5827.43|5826.93|5827.43|5826.93|5826.68|5826.18|329
1729524850000|2024-10-21 15:34:10|5827.18|5826.68|5826.43|5825.93|5827.43|5826.93|5826.43|5825.93|458
1729524860000|2024-10-21 15:34:20|5826.68|5826.18|5826.68|5826.18|5826.68|5826.18|5826.43|5825.93|281
1729524870000|2024-10-21 15:34:30|5826.93|5826.43|5826.93|5826.43|5826.93|5826.43|5826.93|5826.43|265
1729524880000|2024-10-21 15:34:40|5827.18|5826.68|5827.43|5826.93|5827.43|5826.93|5827.18|5826.68|219
1729524890000|2024-10-21 15:34:50|5827.68|5827.18|5828.18|5827.68|5828.43|5827.93|5827.68|5827.18|811
1729524900000|2024-10-21 15:35:00|5827.93|5827.43|5828.18|5827.68|5828.93|5828.43|5827.93|5827.43|657
1729524910000|2024-10-21 15:35:10|5827.93|5827.43|5827.43|5826.93|5827.93|5827.43|5827.18|5826.68|433
1729524920000|2024-10-21 15:35:20|5827.68|5827.18|5827.43|5826.93|5827.68|5827.18|5827.43|5826.93|362
1729524930000|2024-10-21 15:35:30|5827.68|5827.18|5827.93|5827.43|5827.93|5827.43|5827.43|5826.93|211
1729524940000|2024-10-21 15:35:40|5827.68|5827.18|5826.93|5826.43|5827.68|5827.18|5826.68|5826.18|483
1729524950000|2024-10-21 15:35:50|5826.8|5826.3|5826.68|5826.18|5826.93|5826.43|5826.43|5825.93|299
1729524960000|2024-10-21 15:36:00|5826.43|5825.93|5826.93|5826.43|5826.93|5826.43|5826.43|5825.93|229
1729524970000|2024-10-21 15:36:10|5826.68|5826.18|5826.68|5826.18|5826.93|5826.43|5826.68|5826.18|121
1729524980000|2024-10-21 15:36:20|5826.93|5826.43|5826.93|5826.43|5827.43|5826.93|5826.68|5826.18|256
1729524990000|2024-10-21 15:36:30|5827.18|5826.68|5826.93|5826.43|5827.18|5826.68|5826.93|5826.43|106
1729525000000|2024-10-21 15:36:40|5827.18|5826.68|5826.18|5825.68|5827.18|5826.68|5826.18|5825.68|285
1729525010000|2024-10-21 15:36:50|5826.43|5825.93|5826.43|5825.93|5826.43|5825.93|5826.18|5825.68|236
1729525020000|2024-10-21 15:37:00|5826.18|5825.68|5826.43|5825.93|5826.43|5825.93|5826.18|5825.68|87
1729525030000|2024-10-21 15:37:10|5826.68|5826.18|5826.68|5826.18|5826.93|5826.43|5826.43|5825.93|202
1729525040000|2024-10-21 15:37:20|5826.43|5825.93|5825.93|5825.43|5826.43|5825.93|5825.93|5825.43|241
1729525050000|2024-10-21 15:37:30|5826.18|5825.68|5826.05|5825.55|5826.18|5825.68|5825.93|5825.43|237
1729525060000|2024-10-21 15:37:40|5826.18|5825.68|5825.93|5825.43|5826.18|5825.68|5825.68|5825.18|171
1729525070000|2024-10-21 15:37:50|5826.18|5825.68|5825.93|5825.43|5826.18|5825.68|5825.93|5825.43|221
1729525080000|2024-10-21 15:38:00|5825.68|5825.18|5825.68|5825.18|5825.93|5825.43|5825.68|5825.18|230
1729525090000|2024-10-21 15:38:10|5825.93|5825.43|5826.18|5825.68|5826.18|5825.68|5825.93|5825.43|169
1729525100000|2024-10-21 15:38:20|5825.93|5825.43|5826.18|5825.68|5826.18|5825.68|5825.93|5825.43|106
1729525110000|2024-10-21 15:38:30|5826.43|5825.93|5826.68|5826.18|5826.68|5826.18|5826.43|5825.93|219
1729525120000|2024-10-21 15:38:40|5826.43|5825.93|5826.93|5826.43|5826.93|5826.43|5826.43|5825.93|278
1729525130000|2024-10-21 15:38:50|5827.18|5826.68|5827.43|5826.93|5827.43|5826.93|5827.18|5826.68|382
1729525140000|2024-10-21 15:39:00|5827.68|5827.18|5828.18|5827.68|5828.18|5827.68|5827.68|5827.18|368
1729525150000|2024-10-21 15:39:10|5828.43|5827.93|5828.68|5828.18|5828.93|5828.43|5828.18|5827.68|521
1729525160000|2024-10-21 15:39:20|5828.43|5827.93|5828.68|5828.18|5829.18|5828.68|5828.18|5827.68|620
1729525170000|2024-10-21 15:39:30|5828.93|5828.43|5829.43|5828.93|5829.43|5828.93|5828.93|5828.43|375
1729525180000|2024-10-21 15:39:40|5829.68|5829.18|5830.68|5830.18|5830.68|5830.18|5829.68|5829.18|1088
1729525190000|2024-10-21 15:39:50|5830.93|5830.43|5830.93|5830.43|5831.18|5830.68|5830.68|5830.18|710
1729525200000|2024-10-21 15:40:00|5830.68|5830.18|5830.68|5830.18|5830.93|5830.43|5830.18|5829.68|573
1729525210000|2024-10-21 15:40:10|5830.93|5830.43|5831.43|5830.93|5831.68|5831.18|5830.68|5830.18|514
1729525220000|2024-10-21 15:40:20|5831.18|5830.68|5831.68|5831.18|5831.93|5831.43|5831.18|5830.68|355
1729525230000|2024-10-21 15:40:30|5831.8|5831.3|5832.18|5831.68|5832.18|5831.68|5831.43|5830.93|551
1729525240000|2024-10-21 15:40:40|5832.43|5831.93|5833.43|5832.93|5833.68|5833.18|5832.43|5831.93|895
1729525250000|2024-10-21 15:40:50|5833.18|5832.68|5832.93|5832.43|5833.43|5832.93|5832.68|5832.18|445
1729525260000|2024-10-21 15:41:00|5832.68|5832.18|5832.18|5831.68|5832.68|5832.18|5831.68|5831.18|638
1729525270000|2024-10-21 15:41:10|5832.43|5831.93|5831.93|5831.43|5832.43|5831.93|5831.93|5831.43|514
1729525280000|2024-10-21 15:41:20|5832.43|5831.93|5832.68|5832.18|5832.68|5832.18|5832.43|5831.93|412
1729525290000|2024-10-21 15:41:30|5832.93|5832.43|5833.18|5832.68|5833.18|5832.68|5832.68|5832.18|262
1729525300000|2024-10-21 15:41:40|5833.68|5833.18|5833.43|5832.93|5833.93|5833.43|5833.43|5832.93|593
1729525310000|2024-10-21 15:41:50|5833.18|5832.68|5833.43|5832.93|5833.43|5832.93|5833.18|5832.68|240
1729525320000|2024-10-21 15:42:00|5833.68|5833.18|5832.43|5831.93|5833.68|5833.18|5832.43|5831.93|477
1729525330000|2024-10-21 15:42:10|5832.55|5832.05|5831.18|5830.68|5832.55|5832.05|5830.93|5830.43|774
1729525340000|2024-10-21 15:42:20|5830.93|5830.43|5831.43|5830.93|5831.55|5831.05|5830.68|5830.18|556
1729525350000|2024-10-21 15:42:30|5831.68|5831.18|5829.93|5829.43|5831.68|5831.18|5829.93|5829.43|377
1729525360000|2024-10-21 15:42:40|5829.68|5829.18|5829.93|5829.43|5829.93|5829.43|5829.18|5828.68|645
1729525370000|2024-10-21 15:42:50|5830.18|5829.68|5830.43|5829.93|5830.43|5829.93|5830.18|5829.68|241
1729525380000|2024-10-21 15:43:00|5830.18|5829.68|5830.68|5830.18|5830.68|5830.18|5830.18|5829.68|449
1729525390000|2024-10-21 15:43:10|5830.43|5829.93|5831.43|5830.93|5831.43|5830.93|5830.43|5829.93|404
1729525400000|2024-10-21 15:43:20|5831.68|5831.18|5831.68|5831.18|5831.68|5831.18|5831.43|5830.93|223
1729525410000|2024-10-21 15:43:30|5831.93|5831.43|5832.18|5831.68|5832.18|5831.68|5831.68|5831.18|364
1729525420000|2024-10-21 15:43:40|5832.43|5831.93|5831.68|5831.18|5832.43|5831.93|5831.68|5831.18|225
1729525430000|2024-10-21 15:43:50|5831.93|5831.43|5831.93|5831.43|5832.18|5831.68|5831.93|5831.43|143
1729525440000|2024-10-21 15:44:00|5831.68|5831.18|5833.18|5832.68|5833.18|5832.68|5831.68|5831.18|502
1729525450000|2024-10-21 15:44:10|5832.93|5832.43|5833.43|5832.93|5833.43|5832.93|5832.93|5832.43|306
1729525460000|2024-10-21 15:44:20|5833.68|5833.18|5834.43|5833.93|5834.43|5833.93|5833.68|5833.18|688
1729525470000|2024-10-21 15:44:30|5834.18|5833.68|5835.18|5834.68|5835.18|5834.68|5834.18|5833.68|433
1729525480000|2024-10-21 15:44:40|5834.93|5834.43|5834.43|5833.93|5834.93|5834.43|5834.43|5833.93|340
1729525490000|2024-10-21 15:44:50|5834.68|5834.18|5834.43|5833.93|5834.68|5834.18|5834.43|5833.93|325
1729525500000|2024-10-21 15:45:00|5834.18|5833.68|5834.43|5833.93|5834.93|5834.43|5834.18|5833.68|552
1729525510000|2024-10-21 15:45:10|5834.68|5834.18|5835.68|5835.18|5835.68|5835.18|5834.68|5834.18|563
1729525520000|2024-10-21 15:45:20|5835.43|5834.93|5835.68|5835.18|5835.68|5835.18|5835.18|5834.68|358
1729525530000|2024-10-21 15:45:30|5835.43|5834.93|5835.43|5834.93|5835.93|5835.43|5835.43|5834.93|384
1729525540000|2024-10-21 15:45:40|5835.18|5834.68|5835.18|5834.68|5835.43|5834.93|5834.93|5834.43|451
1729525550000|2024-10-21 15:45:50|5835.43|5834.93|5835.43|5834.93|5835.68|5835.18|5835.18|5834.68|352
1729525560000|2024-10-21 15:46:00|5835.18|5834.68|5835.68|5835.18|5836.18|5835.68|5835.18|5834.68|766
1729525570000|2024-10-21 15:46:10|5835.43|5834.93|5834.93|5834.43|5835.43|5834.93|5834.93|5834.43|325
1729525580000|2024-10-21 15:46:20|5835.18|5834.68|5834.93|5834.43|5835.18|5834.68|5834.93|5834.43|198
1729525590000|2024-10-21 15:46:30|5835.18|5834.68|5834.68|5834.18|5835.18|5834.68|5834.43|5833.93|500
1729525600000|2024-10-21 15:46:40|5834.93|5834.43|5835.18|5834.68|5835.18|5834.68|5834.93|5834.43|264
1729525610000|2024-10-21 15:46:50|5834.93|5834.43|5834.93|5834.43|5835.18|5834.68|5834.93|5834.43|109
1729525620000|2024-10-21 15:47:00|5835.18|5834.68|5835.18|5834.68|5835.43|5834.93|5834.68|5834.18|390
1729525630000|2024-10-21 15:47:10|5834.93|5834.43|5834.18|5833.68|5835.18|5834.68|5834.18|5833.68|400
1729525640000|2024-10-21 15:47:20|5834.43|5833.93|5835.18|5834.68|5835.18|5834.68|5834.18|5833.68|350
1729525650000|2024-10-21 15:47:30|5834.93|5834.43|5834.93|5834.43|5834.93|5834.43|5834.68|5834.18|169
1729525660000|2024-10-21 15:47:40|5835.18|5834.68|5835.18|5834.68|5835.18|5834.68|5834.93|5834.43|98
1729525670000|2024-10-21 15:47:50|5834.93|5834.43|5834.93|5834.43|5835.18|5834.68|5834.93|5834.43|128
1729525680000|2024-10-21 15:48:00|5835.18|5834.68|5834.93|5834.43|5835.93|5835.43|5834.93|5834.43|752
1729525690000|2024-10-21 15:48:10|5835.18|5834.68|5834.68|5834.18|5835.18|5834.68|5834.43|5833.93|265
1729525700000|2024-10-21 15:48:20|5834.93|5834.43|5834.93|5834.43|5834.93|5834.43|5834.93|5834.43|225
1729525710000|2024-10-21 15:48:30|5835.18|5834.68|5835.68|5835.18|5835.68|5835.18|5835.18|5834.68|218
1729525720000|2024-10-21 15:48:40|5835.93|5835.43|5836.43|5835.93|5836.43|5835.93|5835.93|5835.43|466
1729525730000|2024-10-21 15:48:50|5836.18|5835.68|5835.93|5835.43|5836.43|5835.93|5835.93|5835.43|466
1729525740000|2024-10-21 15:49:00|5836.18|5835.68|5836.68|5836.18|5836.93|5836.43|5835.93|5835.43|543
1729525750000|2024-10-21 15:49:10|5836.43|5835.93|5836.93|5836.43|5836.93|5836.43|5836.18|5835.68|301
1729525760000|2024-10-21 15:49:20|5836.68|5836.18|5837.43|5836.93|5837.43|5836.93|5836.68|5836.18|607
1729525770000|2024-10-21 15:49:30|5837.68|5837.18|5837.68|5837.18|5837.68|5837.18|5837.43|5836.93|299
1729525780000|2024-10-21 15:49:40|5837.93|5837.43|5837.93|5837.43|5838.18|5837.68|5837.68|5837.18|438
1729525790000|2024-10-21 15:49:50|5838.18|5837.68|5837.68|5837.18|5838.18|5837.68|5837.68|5837.18|193
1729525800000|2024-10-21 15:50:00|5837.93|5837.43|5838.43|5837.93|5838.43|5837.93|5837.93|5837.43|810
1729525810000|2024-10-21 15:50:10|5838.18|5837.68|5838.18|5837.68|5838.68|5838.18|5838.18|5837.68|503
1729525820000|2024-10-21 15:50:20|5838.43|5837.93|5839.68|5839.18|5840.18|5839.68|5838.43|5837.93|1714
1729525830000|2024-10-21 15:50:30|5839.43|5838.93|5838.68|5838.18|5839.43|5838.93|5838.18|5837.68|622
1729525840000|2024-10-21 15:50:40|5839.18|5838.68|5838.93|5838.43|5839.18|5838.68|5838.68|5838.18|528
1729525850000|2024-10-21 15:50:50|5838.68|5838.18|5838.68|5838.18|5838.68|5838.18|5838.18|5837.68|320
1729525860000|2024-10-21 15:51:00|5838.93|5838.43|5839.43|5838.93|5839.68|5839.18|5838.68|5838.18|634
1729525870000|2024-10-21 15:51:10|5839.68|5839.18|5839.43|5838.93|5839.68|5839.18|5839.43|5838.93|404
1729525880000|2024-10-21 15:51:20|5839.68|5839.18|5839.18|5838.68|5839.68|5839.18|5839.18|5838.68|348
1729525890000|2024-10-21 15:51:30|5839.43|5838.93|5839.18|5838.68|5839.68|5839.18|5839.18|5838.68|624
1729525900000|2024-10-21 15:51:40|5839.43|5838.93|5838.68|5838.18|5839.43|5838.93|5838.68|5838.18|362
1729525910000|2024-10-21 15:51:50|5838.93|5838.43|5838.68|5838.18|5838.93|5838.43|5838.43|5837.93|290
1729525920000|2024-10-21 15:52:00|5838.43|5837.93|5838.18|5837.68|5838.93|5838.43|5838.18|5837.68|547
1729525930000|2024-10-21 15:52:10|5838.43|5837.93|5839.18|5838.68|5839.43|5838.93|5838.43|5837.93|438
1729525940000|2024-10-21 15:52:20|5839.43|5838.93|5839.43|5838.93|5839.43|5838.93|5839.18|5838.68|92
1729525950000|2024-10-21 15:52:30|5839.68|5839.18|5839.68|5839.18|5840.18|5839.68|5839.43|5838.93|552
1729525960000|2024-10-21 15:52:40|5840.18|5839.68|5840.18|5839.68|5840.18|5839.68|5839.68|5839.18|569
1729525970000|2024-10-21 15:52:50|5839.93|5839.43|5839.93|5839.43|5839.93|5839.43|5839.68|5839.18|76
1729525980000|2024-10-21 15:53:00|5840.18|5839.68|5839.93|5839.43|5840.43|5839.93|5839.93|5839.43|445
1729525990000|2024-10-21 15:53:10|5840.18|5839.68|5840.18|5839.68|5840.43|5839.93|5839.93|5839.43|372
1729526000000|2024-10-21 15:53:20|5840.43|5839.93|5841.43|5840.93|5841.43|5840.93|5840.18|5839.68|682
1729526010000|2024-10-21 15:53:30|5841.18|5840.68|5840.43|5839.93|5841.18|5840.68|5840.43|5839.93|389
1729526020000|2024-10-21 15:53:40|5840.18|5839.68|5839.93|5839.43|5840.18|5839.68|5839.68|5839.18|412
1729526030000|2024-10-21 15:53:50|5840.18|5839.68|5839.18|5838.68|5840.18|5839.68|5839.18|5838.68|544
1729526040000|2024-10-21 15:54:00|5839.68|5839.18|5839.43|5838.93|5839.68|5839.18|5839.43|5838.93|416
1729526050000|2024-10-21 15:54:10|5839.18|5838.68|5839.43|5838.93|5839.43|5838.93|5839.18|5838.68|329
1729526060000|2024-10-21 15:54:20|5839.55|5839.05|5838.93|5838.43|5839.68|5839.18|5838.93|5838.43|289
1729526070000|2024-10-21 15:54:30|5839.18|5838.68|5837.68|5837.18|5839.18|5838.68|5837.43|5836.93|1084
1729526080000|2024-10-21 15:54:40|5837.93|5837.43|5837.43|5836.93|5838.18|5837.68|5837.18|5836.68|984
1729526090000|2024-10-21 15:54:50|5837.68|5837.18|5837.43|5836.93|5837.68|5837.18|5837.18|5836.68|371
1729526100000|2024-10-21 15:55:00|5837.68|5837.18|5838.43|5837.93|5838.43|5837.93|5837.68|5837.18|613
1729526110000|2024-10-21 15:55:10|5838.68|5838.18|5839.68|5839.18|5839.68|5839.18|5838.68|5838.18|386
1729526120000|2024-10-21 15:55:20|5839.43|5838.93|5839.93|5839.43|5840.18|5839.68|5839.43|5838.93|370
1729526130000|2024-10-21 15:55:30|5840.18|5839.68|5840.43|5839.93|5840.43|5839.93|5840.18|5839.68|216
1729526140000|2024-10-21 15:55:40|5840.68|5840.18|5840.68|5840.18|5840.93|5840.43|5840.68|5840.18|270
1729526150000|2024-10-21 15:55:50|5840.93|5840.43|5841.43|5840.93|5841.43|5840.93|5840.93|5840.43|352
1729526160000|2024-10-21 15:56:00|5841.68|5841.18|5842.18|5841.68|5842.18|5841.68|5841.68|5841.18|925
1729526170000|2024-10-21 15:56:10|5841.93|5841.43|5841.93|5841.43|5842.43|5841.93|5841.68|5841.18|439
1729526180000|2024-10-21 15:56:20|5841.68|5841.18|5841.68|5841.18|5841.93|5841.43|5841.68|5841.18|302
1729526190000|2024-10-21 15:56:30|5841.93|5841.43|5841.93|5841.43|5841.93|5841.43|5841.43|5840.93|253
1729526200000|2024-10-21 15:56:40|5841.68|5841.18|5841.68|5841.18|5841.93|5841.43|5841.68|5841.18|238
1729526210000|2024-10-21 15:56:50|||||||||94
1729526220000|2024-10-21 15:57:00|5841.55|5841.05|5843.18|5842.68|5843.18|5842.68|5841.55|5841.05|562
1729526230000|2024-10-21 15:57:10|5843.68|5843.18|5843.43|5842.93|5844.43|5843.93|5843.18|5842.68|1210
1729526240000|2024-10-21 15:57:20|5843.68|5843.18|5844.3|5843.8|5844.43|5843.93|5843.68|5843.18|631
1729526250000|2024-10-21 15:57:30|5844.18|5843.68|5844.18|5843.68|5844.18|5843.68|5843.68|5843.18|211
1729526260000|2024-10-21 15:57:40|5844.43|5843.93|5843.93|5843.43|5844.43|5843.93|5843.93|5843.43|270
1729526270000|2024-10-21 15:57:50|5844.18|5843.68|5844.18|5843.68|5844.18|5843.68|5843.68|5843.18|370
1729526280000|2024-10-21 15:58:00|5843.93|5843.43|5844.43|5843.93|5844.43|5843.93|5843.93|5843.43|439
1729526290000|2024-10-21 15:58:10|5844.18|5843.68|5843.93|5843.43|5844.18|5843.68|5843.93|5843.43|215
1729526300000|2024-10-21 15:58:20|5843.68|5843.18|5843.93|5843.43|5843.93|5843.43|5843.68|5843.18|273
1729526310000|2024-10-21 15:58:30|5843.43|5842.93|5843.18|5842.68|5843.43|5842.93|5842.68|5842.18|586
1729526320000|2024-10-21 15:58:40|5842.93|5842.43|5842.43|5841.93|5843.18|5842.68|5842.43|5841.93|563
1729526330000|2024-10-21 15:58:50|5842.18|5841.68|5841.68|5841.18|5842.18|5841.68|5841.68|5841.18|1051
1729526340000|2024-10-21 15:59:00|5841.93|5841.43|5842.18|5841.68|5842.18|5841.68|5841.43|5840.93|1314
1729526350000|2024-10-21 15:59:10|5841.93|5841.43|5840.93|5840.43|5841.93|5841.43|5840.68|5840.18|1182
1729526360000|2024-10-21 15:59:20|5840.43|5839.93|5840.18|5839.68|5840.68|5840.18|5839.93|5839.43|1937
1729526370000|2024-10-21 15:59:30|5840.43|5839.93|5840.68|5840.18|5840.93|5840.43|5840.18|5839.68|1018
1729526380000|2024-10-21 15:59:40|5840.43|5839.93|5840.93|5840.43|5840.93|5840.43|5839.93|5839.43|626
1729526390000|2024-10-21 15:59:50|5841.18|5840.68|5841.68|5841.18|5841.93|5841.43|5841.18|5840.68|363
1729526400000|2024-10-21 16:00:00|5841.43|5840.93|5842.43|5841.93|5842.43|5841.93|5841.43|5840.93|956
1729526410000|2024-10-21 16:00:10|5842.18|5841.68|5841.43|5840.93|5842.43|5841.93|5841.43|5840.93|248
1729526420000|2024-10-21 16:00:20|5841.68|5841.18|5842.18|5841.68|5842.18|5841.68|5841.43|5840.93|380
1729526430000|2024-10-21 16:00:30|5842.43|5841.93|5841.93|5841.43|5842.68|5842.18|5841.93|5841.43|208
1729526440000|2024-10-21 16:00:40|5842.18|5841.68|5842.18|5841.68|5842.18|5841.68|5841.93|5841.43|177
1729526450000|2024-10-21 16:00:50|5842.43|5841.93|5842.43|5841.93|5842.93|5842.43|5842.43|5841.93|279
1729526460000|2024-10-21 16:01:00|5842.68|5842.18|5841.93|5841.43|5842.93|5842.43|5841.93|5841.43|377
1729526470000|2024-10-21 16:01:10|5842.18|5841.68|5842.43|5841.93|5842.43|5841.93|5842.18|5841.68|164
1729526480000|2024-10-21 16:01:20|5842.18|5841.68|5842.18|5841.68|5842.43|5841.93|5842.18|5841.68|236
1729526490000|2024-10-21 16:01:30|5842.43|5841.93|5842.43|5841.93|5842.43|5841.93|5842.18|5841.68|210
1729526500000|2024-10-21 16:01:40|5842.68|5842.18|5842.3|5841.8|5842.68|5842.18|5842.18|5841.68|232
1729526510000|2024-10-21 16:01:50|5842.43|5841.93|5842.68|5842.18|5842.68|5842.18|5842.18|5841.68|215
1729526520000|2024-10-21 16:02:00|5842.93|5842.43|5842.43|5841.93|5842.93|5842.43|5842.43|5841.93|208
1729526530000|2024-10-21 16:02:10|5842.18|5841.68|5842.43|5841.93|5842.68|5842.18|5842.18|5841.68|183
1729526540000|2024-10-21 16:02:20|5842.68|5842.18|5842.68|5842.18|5842.93|5842.43|5842.68|5842.18|170
1729526550000|2024-10-21 16:02:30|5842.43|5841.93|5842.68|5842.18|5842.68|5842.18|5842.43|5841.93|130
1729526560000|2024-10-21 16:02:40|5842.43|5841.93|5842.43|5841.93|5842.68|5842.18|5842.43|5841.93|175
1729526570000|2024-10-21 16:02:50|5842.18|5841.68|5842.43|5841.93|5842.68|5842.18|5842.18|5841.68|195
1729526580000|2024-10-21 16:03:00|5842.68|5842.18|5842.43|5841.93|5842.68|5842.18|5842.18|5841.68|373
1729526590000|2024-10-21 16:03:10|5842.68|5842.18|5841.43|5840.93|5842.68|5842.18|5841.43|5840.93|327
1729526600000|2024-10-21 16:03:20|5841.18|5840.68|5841.18|5840.68|5841.43|5840.93|5841.18|5840.68|419
1729526610000|2024-10-21 16:03:30|5840.93|5840.43|5840.18|5839.68|5841.18|5840.68|5839.93|5839.43|984
1729526620000|2024-10-21 16:03:40|5839.93|5839.43|5839.43|5838.93|5840.18|5839.68|5839.18|5838.68|1233
1729526630000|2024-10-21 16:03:50|5839.18|5838.68|5839.68|5839.18|5839.93|5839.43|5839.18|5838.68|235
1729526640000|2024-10-21 16:04:00|5839.93|5839.43|5839.68|5839.18|5839.93|5839.43|5839.18|5838.68|739
1729526650000|2024-10-21 16:04:10|5839.43|5838.93|5839.68|5839.18|5839.93|5839.43|5839.3|5838.8|403
1729526660000|2024-10-21 16:04:20|5839.43|5838.93|5839.43|5838.93|5839.68|5839.18|5839.18|5838.68|248
1729526670000|2024-10-21 16:04:30|5839.68|5839.18|5840.68|5840.18|5841.18|5840.68|5839.68|5839.18|512
1729526680000|2024-10-21 16:04:40|5840.93|5840.43|5841.18|5840.68|5841.43|5840.93|5840.93|5840.43|342
1729526690000|2024-10-21 16:04:50|5841.43|5840.93|5841.43|5840.93|5841.43|5840.93|5841.43|5840.93|160
1729526700000|2024-10-21 16:05:00|5841.68|5841.18|5841.43|5840.93|5841.68|5841.18|5841.18|5840.68|443
1729526710000|2024-10-21 16:05:10|5841.68|5841.18|5841.68|5841.18|5841.68|5841.18|5841.43|5840.93|177
1729526720000|2024-10-21 16:05:20|5840.93|5840.43|5840.93|5840.43|5840.93|5840.43|5840.93|5840.43|1435
1729526730000|2024-10-21 16:05:30|5840.8|5840.3|5839.93|5839.43|5841.18|5840.68|5839.43|5838.93|1775
1729526740000|2024-10-21 16:05:40|5840.18|5839.68|5840.18|5839.68|5840.18|5839.68|5839.68|5839.18|458
1729526750000|2024-10-21 16:05:50|||||||||204
1729526760000|2024-10-21 16:06:00|5839.93|5839.43|5839.68|5839.18|5840.18|5839.68|5839.43|5838.93|545
1729526770000|2024-10-21 16:06:10|5839.93|5839.43|5840.18|5839.68|5840.18|5839.68|5839.93|5839.43|256
1729526780000|2024-10-21 16:06:20|5840.43|5839.93|5840.43|5839.93|5840.68|5840.18|5840.18|5839.68|260
1729526790000|2024-10-21 16:06:30|5840.55|5840.05|5839.93|5839.43|5840.55|5840.05|5839.93|5839.43|348
1729526800000|2024-10-21 16:06:40|5840.18|5839.68|5839.68|5839.18|5840.18|5839.68|5839.68|5839.18|112
1729526810000|2024-10-21 16:06:50|5839.93|5839.43|5839.93|5839.43|5839.93|5839.43|5839.68|5839.18|121
1729526820000|2024-10-21 16:07:00|5840.3|5839.8|5839.43|5838.93|5840.3|5839.8|5839.43|5838.93|394
1729526830000|2024-10-21 16:07:10|5839.55|5839.05|5839.18|5838.68|5839.68|5839.18|5839.18|5838.68|225
1729526840000|2024-10-21 16:07:20|5839.43|5838.93|5838.93|5838.43|5839.43|5838.93|5838.68|5838.18|507
1729526850000|2024-10-21 16:07:30|5839.43|5838.93|5838.43|5837.93|5839.43|5838.93|5838.43|5837.93|335
1729526860000|2024-10-21 16:07:40|5838.68|5838.18|5838.8|5838.3|5838.93|5838.43|5838.43|5837.93|261
1729526870000|2024-10-21 16:07:50|5838.93|5838.43|5839.18|5838.68|5839.18|5838.68|5838.93|5838.43|134
1729526880000|2024-10-21 16:08:00|5839.43|5838.93|5838.93|5838.43|5839.68|5839.18|5838.93|5838.43|433
1729526890000|2024-10-21 16:08:10|5838.68|5838.18|5839.68|5839.18|5839.68|5839.18|5838.68|5838.18|206
1729526900000|2024-10-21 16:08:20|5839.43|5838.93|5839.43|5838.93|5839.68|5839.18|5839.43|5838.93|171
1729526910000|2024-10-21 16:08:30|5839.68|5839.18|5839.93|5839.43|5840.43|5839.93|5839.68|5839.18|367
1729526920000|2024-10-21 16:08:40|5840.05|5839.55|5840.43|5839.93|5840.43|5839.93|5839.93|5839.43|161
1729526930000|2024-10-21 16:08:50|5840.18|5839.68|5840.93|5840.43|5840.93|5840.43|5840.18|5839.68|224
1729526940000|2024-10-21 16:09:00|5841.18|5840.68|5841.68|5841.18|5841.68|5841.18|5841.18|5840.68|517
1729526950000|2024-10-21 16:09:10|5841.43|5840.93|5841.18|5840.68|5841.68|5841.18|5841.18|5840.68|227
1729526960000|2024-10-21 16:09:20|5841.43|5840.93|5841.43|5840.93|5841.43|5840.93|5841.18|5840.68|137
1729526970000|2024-10-21 16:09:30|5841.68|5841.18|5841.18|5840.68|5841.68|5841.18|5841.18|5840.68|134
1729526980000|2024-10-21 16:09:40|5841.43|5840.93|5841.18|5840.68|5841.43|5840.93|5841.18|5840.68|61
1729526990000|2024-10-21 16:09:50|5840.93|5840.43|5840.93|5840.43|5840.93|5840.43|5840.68|5840.18|161
1729527000000|2024-10-21 16:10:00|5841.18|5840.68|5841.43|5840.93|5841.68|5841.18|5841.18|5840.68|323
1729527010000|2024-10-21 16:10:10|5841.68|5841.18|5841.43|5840.93|5841.68|5841.18|5841.43|5840.93|94
1729527020000|2024-10-21 16:10:20|5841.68|5841.18|5841.68|5841.18|5841.68|5841.18|5841.43|5840.93|246
1729527030000|2024-10-21 16:10:30|5841.93|5841.43|5841.43|5840.93|5841.93|5841.43|5841.18|5840.68|228
1729527040000|2024-10-21 16:10:40|5841.18|5840.68|5840.93|5840.43|5841.43|5840.93|5840.93|5840.43|234
1729527050000|2024-10-21 16:10:50|5841.18|5840.68|5841.43|5840.93|5841.43|5840.93|5841.18|5840.68|115
1729527060000|2024-10-21 16:11:00|5841.18|5840.68|5841.18|5840.68|5841.18|5840.68|5840.93|5840.43|90
1729527070000|2024-10-21 16:11:10|5840.93|5840.43|5840.68|5840.18|5841.18|5840.68|5840.43|5839.93|202
1729527080000|2024-10-21 16:11:20|5840.93|5840.43|5839.93|5839.43|5840.93|5840.43|5839.93|5839.43|162
1729527090000|2024-10-21 16:11:30|5839.68|5839.18|5838.93|5838.43|5839.68|5839.18|5838.93|5838.43|536
1729527100000|2024-10-21 16:11:40|5839.18|5838.68|5838.43|5837.93|5839.18|5838.68|5838.43|5837.93|447
1729527110000|2024-10-21 16:11:50|5838.18|5837.68|5838.18|5837.68|5838.43|5837.93|5837.68|5837.18|551
1729527120000|2024-10-21 16:12:00|5837.93|5837.43|5838.93|5838.43|5838.93|5838.43|5837.68|5837.18|595
1729527130000|2024-10-21 16:12:10|5838.68|5838.18|5837.93|5837.43|5838.93|5838.43|5837.93|5837.43|356
1729527140000|2024-10-21 16:12:20|5837.68|5837.18|5836.43|5835.93|5837.68|5837.18|5836.43|5835.93|1172
1729527150000|2024-10-21 16:12:30|5836.18|5835.68|5837.93|5837.43|5837.93|5837.43|5836.18|5835.68|590
1729527160000|2024-10-21 16:12:40|5838.18|5837.68|5837.68|5837.18|5838.43|5837.93|5837.43|5836.93|390
1729527170000|2024-10-21 16:12:50|5837.93|5837.43|5838.18|5837.68|5838.43|5837.93|5837.93|5837.43|297
1729527180000|2024-10-21 16:13:00|5838.43|5837.93|5838.68|5838.18|5838.68|5838.18|5838.43|5837.93|218
1729527190000|2024-10-21 16:13:10|5838.43|5837.93|5838.18|5837.68|5838.68|5838.18|5838.18|5837.68|161
1729527200000|2024-10-21 16:13:20|5837.68|5837.18|5837.43|5836.93|5837.93|5837.43|5837.43|5836.93|288
1729527210000|2024-10-21 16:13:30|5837.18|5836.68|5837.93|5837.43|5837.93|5837.43|5837.18|5836.68|244
1729527220000|2024-10-21 16:13:40|5838.18|5837.68|5838.68|5838.18|5838.93|5838.43|5838.18|5837.68|342
1729527230000|2024-10-21 16:13:50|5838.43|5837.93|5837.68|5837.18|5838.43|5837.93|5837.68|5837.18|311
1729527240000|2024-10-21 16:14:00|5837.8|5837.3|5838.18|5837.68|5838.18|5837.68|5837.8|5837.3|288
1729527250000|2024-10-21 16:14:10|5837.93|5837.43|5837.43|5836.93|5837.93|5837.43|5837.3|5836.8|297
1729527260000|2024-10-21 16:14:20|5837.55|5837.05|5837.68|5837.18|5837.68|5837.18|5837.55|5837.05|145
1729527270000|2024-10-21 16:14:30|5837.93|5837.43|5838.18|5837.68|5838.18|5837.68|5837.93|5837.43|185
1729527280000|2024-10-21 16:14:40|5838.43|5837.93|5838.43|5837.93|5838.68|5838.18|5838.43|5837.93|179
1729527290000|2024-10-21 16:14:50|5838.68|5838.18|5838.8|5838.3|5838.93|5838.43|5838.43|5837.93|97
1729527300000|2024-10-21 16:15:00|5839.18|5838.68|5839.43|5838.93|5839.68|5839.18|5839.18|5838.68|429
1729527310000|2024-10-21 16:15:10|5839.18|5838.68|5838.93|5838.43|5839.43|5838.93|5838.93|5838.43|158
1729527320000|2024-10-21 16:15:20|5839.18|5838.68|5839.18|5838.68|5839.43|5838.93|5839.18|5838.68|199
1729527330000|2024-10-21 16:15:30|5839.43|5838.93|5839.43|5838.93|5839.68|5839.18|5839.18|5838.68|222
1729527340000|2024-10-21 16:15:40|5839.68|5839.18|5839.68|5839.18|5839.93|5839.43|5839.43|5838.93|244
1729527350000|2024-10-21 16:15:50|5839.93|5839.43|5840.18|5839.68|5840.18|5839.68|5839.93|5839.43|114
1729527360000|2024-10-21 16:16:00|5840.05|5839.55|5839.68|5839.18|5840.18|5839.68|5839.43|5838.93|315
1729527370000|2024-10-21 16:16:10|5839.93|5839.43|5840.43|5839.93|5840.68|5840.18|5839.93|5839.43|374
1729527380000|2024-10-21 16:16:20|5840.68|5840.18|5839.43|5838.93|5840.68|5840.18|5839.43|5838.93|175
1729527390000|2024-10-21 16:16:30|5839.68|5839.18|5839.68|5839.18|5839.68|5839.18|5839.68|5839.18|205
1729527400000|2024-10-21 16:16:40|5839.93|5839.43|5839.68|5839.18|5840.18|5839.68|5839.68|5839.18|173
1729527410000|2024-10-21 16:16:50|5839.43|5838.93|5839.68|5839.18|5839.68|5839.18|5839.43|5838.93|215
1729527420000|2024-10-21 16:17:00|5839.93|5839.43|5839.68|5839.18|5839.93|5839.43|5839.68|5839.18|206
1729527430000|2024-10-21 16:17:10|5839.93|5839.43|5839.18|5838.68|5840.18|5839.68|5839.18|5838.68|203
1729527440000|2024-10-21 16:17:20|5838.93|5838.43|5839.18|5838.68|5839.18|5838.68|5838.68|5838.18|150
1729527450000|2024-10-21 16:17:30|5838.93|5838.43|5839.18|5838.68|5839.18|5838.68|5838.93|5838.43|46
1729527460000|2024-10-21 16:17:40|5838.93|5838.43|5838.93|5838.43|5838.93|5838.43|5838.68|5838.18|160
1729527470000|2024-10-21 16:17:50|5838.68|5838.18|5838.93|5838.43|5839.18|5838.68|5838.68|5838.18|145
1729527480000|2024-10-21 16:18:00|5838.68|5838.18|5838.43|5837.93|5838.68|5838.18|5838.18|5837.68|295
1729527490000|2024-10-21 16:18:10|5838.68|5838.18|5838.43|5837.93|5838.68|5838.18|5838.43|5837.93|128
1729527500000|2024-10-21 16:18:20|5838.68|5838.18|5838.18|5837.68|5838.68|5838.18|5837.93|5837.43|163
1729527510000|2024-10-21 16:18:30|5837.93|5837.43|5837.68|5837.18|5837.93|5837.43|5837.68|5837.18|161
1729527520000|2024-10-21 16:18:40|5837.43|5836.93|5837.68|5837.18|5837.68|5837.18|5837.43|5836.93|128
1729527530000|2024-10-21 16:18:50|||||||||145
1729527540000|2024-10-21 16:19:00|5837.93|5837.43|5838.68|5838.18|5838.68|5838.18|5837.93|5837.43|229
1729527550000|2024-10-21 16:19:10|5838.8|5838.3|5838.68|5838.18|5838.8|5838.3|5838.43|5837.93|105
1729527560000|2024-10-21 16:19:20|5838.93|5838.43|5839.43|5838.93|5839.43|5838.93|5838.68|5838.18|180
1729527570000|2024-10-21 16:19:30|5839.3|5838.8|5839.43|5838.93|5839.43|5838.93|5839.3|5838.8|166
1729527580000|2024-10-21 16:19:40|5839.68|5839.18|5839.43|5838.93|5839.68|5839.18|5839.43|5838.93|56
1729527590000|2024-10-21 16:19:50|5839.68|5839.18|5839.68|5839.18|5839.68|5839.18|5839.68|5839.18|177
1729527600000|2024-10-21 16:20:00|5839.93|5839.43|5839.93|5839.43|5840.18|5839.68|5839.93|5839.43|147
1729527610000|2024-10-21 16:20:10|5839.18|5838.68|5839.43|5838.93|5839.43|5838.93|5839.18|5838.68|134
1729527620000|2024-10-21 16:20:20|5839.68|5839.18|5840.18|5839.68|5840.18|5839.68|5839.68|5839.18|125
1729527630000|2024-10-21 16:20:30|5840.43|5839.93|5839.18|5838.68|5840.43|5839.93|5839.18|5838.68|383
1729527640000|2024-10-21 16:20:40|5839.3|5838.8|5839.68|5839.18|5839.68|5839.18|5839.18|5838.68|159
1729527650000|2024-10-21 16:20:50|5839.93|5839.43|5839.18|5838.68|5839.93|5839.43|5839.18|5838.68|133
1729527660000|2024-10-21 16:21:00|5839.43|5838.93|5838.43|5837.93|5839.43|5838.93|5838.43|5837.93|144
1729527670000|2024-10-21 16:21:10|5838.18|5837.68|5838.43|5837.93|5838.43|5837.93|5838.18|5837.68|196
1729527680000|2024-10-21 16:21:20|5838.18|5837.68|5838.18|5837.68|5838.43|5837.93|5838.18|5837.68|177
1729527690000|2024-10-21 16:21:30|5838.43|5837.93|5838.43|5837.93|5838.43|5837.93|5838.18|5837.68|123
1729527700000|2024-10-21 16:21:40|5838.3|5837.8|5838.68|5838.18|5838.68|5838.18|5838.3|5837.8|161
1729527710000|2024-10-21 16:21:50|5838.93|5838.43|5838.93|5838.43|5838.93|5838.43|5838.68|5838.18|140
1729527720000|2024-10-21 16:22:00|5838.68|5838.18|5838.68|5838.18|5838.93|5838.43|5838.55|5838.05|128
1729527730000|2024-10-21 16:22:10|5839.18|5838.68|5838.93|5838.43|5839.43|5838.93|5838.93|5838.43|118
1729527740000|2024-10-21 16:22:20|5838.68|5838.18|5839.18|5838.68|5839.18|5838.68|5838.68|5838.18|38
1729527750000|2024-10-21 16:22:30|5839.43|5838.93|5839.68|5839.18|5839.68|5839.18|5839.43|5838.93|54
1729527760000|2024-10-21 16:22:40|5839.93|5839.43|5839.93|5839.43|5839.93|5839.43|5839.68|5839.18|298
1729527770000|2024-10-21 16:22:50|5839.68|5839.18|5840.18|5839.68|5840.18|5839.68|5839.68|5839.18|88
1729527780000|2024-10-21 16:23:00|5840.05|5839.55|5839.93|5839.43|5840.18|5839.68|5839.93|5839.43|117
1729527790000|2024-10-21 16:23:10|5839.43|5838.93|5838.68|5838.18|5839.43|5838.93|5838.68|5838.18|241
1729527800000|2024-10-21 16:23:20|5838.43|5837.93|5838.93|5838.43|5838.93|5838.43|5838.43|5837.93|69
1729527810000|2024-10-21 16:23:30|5838.68|5838.18|5838.93|5838.43|5838.93|5838.43|5838.68|5838.18|110
1729527820000|2024-10-21 16:23:40|5839.05|5838.55|5839.43|5838.93|5839.43|5838.93|5838.93|5838.43|260
1729527830000|2024-10-21 16:23:50|5839.18|5838.68|5839.43|5838.93|5839.43|5838.93|5839.18|5838.68|113
1729527840000|2024-10-21 16:24:00|5839.18|5838.68|5838.93|5838.43|5839.43|5838.93|5838.8|5838.3|183
1729527850000|2024-10-21 16:24:10|5838.68|5838.18|5838.93|5838.43|5838.93|5838.43|5838.68|5838.18|91
1729527860000|2024-10-21 16:24:20|5839.18|5838.68|5839.93|5839.43|5839.93|5839.43|5839.18|5838.68|145
1729527870000|2024-10-21 16:24:30|5840.18|5839.68|5840.43|5839.93|5840.43|5839.93|5840.18|5839.68|87
1729527880000|2024-10-21 16:24:40|5840.68|5840.18|5840.68|5840.18|5841.18|5840.68|5840.68|5840.18|435
1729527890000|2024-10-21 16:24:50|5840.8|5840.3|5840.93|5840.43|5840.93|5840.43|5840.68|5840.18|135
1729527900000|2024-10-21 16:25:00|5841.18|5840.68|5841.18|5840.68|5841.18|5840.68|5840.93|5840.43|199
1729527910000|2024-10-21 16:25:10|5840.93|5840.43|5841.18|5840.68|5841.18|5840.68|5840.68|5840.18|210
1729527920000|2024-10-21 16:25:20|5840.93|5840.43|5841.43|5840.93|5841.43|5840.93|5840.93|5840.43|250
1729527930000|2024-10-21 16:25:30|5841.68|5841.18|5841.43|5840.93|5841.68|5841.18|5841.43|5840.93|99
1729527940000|2024-10-21 16:25:40|5841.18|5840.68|5841.43|5840.93|5841.43|5840.93|5840.93|5840.43|273
1729527950000|2024-10-21 16:25:50|5841.18|5840.68|5841.68|5841.18|5841.68|5841.18|5841.18|5840.68|148
1729527960000|2024-10-21 16:26:00|5841.43|5840.93|5841.18|5840.68|5841.43|5840.93|5840.93|5840.43|189
1729527970000|2024-10-21 16:26:10|5841.43|5840.93|5841.68|5841.18|5841.68|5841.18|5841.43|5840.93|84
1729527980000|2024-10-21 16:26:20|5841.43|5840.93|5841.93|5841.43|5841.93|5841.43|5841.18|5840.68|436
1729527990000|2024-10-21 16:26:30|5841.68|5841.18|5841.93|5841.43|5842.18|5841.68|5841.68|5841.18|340
1729528000000|2024-10-21 16:26:40|5841.68|5841.18|5841.93|5841.43|5841.93|5841.43|5841.68|5841.18|221
1729528010000|2024-10-21 16:26:50|5841.68|5841.18|5841.68|5841.18|5842.18|5841.68|5841.68|5841.18|249
1729528020000|2024-10-21 16:27:00|5841.43|5840.93|5841.43|5840.93|5841.68|5841.18|5841.18|5840.68|343
1729528030000|2024-10-21 16:27:10|5841.68|5841.18|5841.93|5841.43|5841.93|5841.43|5841.68|5841.18|109
1729528040000|2024-10-21 16:27:20|5842.18|5841.68|5841.68|5841.18|5842.18|5841.68|5841.68|5841.18|181
1729528050000|2024-10-21 16:27:30|5841.43|5840.93|5841.43|5840.93|5841.68|5841.18|5841.43|5840.93|120
1729528060000|2024-10-21 16:27:40|5841.18|5840.68|5840.18|5839.68|5841.18|5840.68|5840.18|5839.68|389
1729528070000|2024-10-21 16:27:50|5839.93|5839.43|5839.68|5839.18|5840.18|5839.68|5839.68|5839.18|129
1729528080000|2024-10-21 16:28:00|5839.93|5839.43|5839.68|5839.18|5839.93|5839.43|5839.18|5838.68|345
1729528090000|2024-10-21 16:28:10|5839.93|5839.43|5839.68|5839.18|5840.18|5839.68|5839.68|5839.18|134
1729528100000|2024-10-21 16:28:20|5839.93|5839.43|5838.43|5837.93|5839.93|5839.43|5838.43|5837.93|759
1729528110000|2024-10-21 16:28:30|5838.18|5837.68|5839.18|5838.68|5839.18|5838.68|5838.18|5837.68|479
1729528120000|2024-10-21 16:28:40|5839.43|5838.93|5839.68|5839.18|5839.93|5839.43|5839.43|5838.93|221
1729528130000|2024-10-21 16:28:50|5839.43|5838.93|5839.68|5839.18|5839.68|5839.18|5839.43|5838.93|119
1729528140000|2024-10-21 16:29:00|5839.93|5839.43|5840.93|5840.43|5840.93|5840.43|5839.93|5839.43|155
1729528150000|2024-10-21 16:29:10|5840.8|5840.3|5841.18|5840.68|5841.18|5840.68|5840.43|5839.93|177
1729528160000|2024-10-21 16:29:20|5840.93|5840.43|5840.93|5840.43|5841.18|5840.68|5840.93|5840.43|71
1729528170000|2024-10-21 16:29:30|5840.68|5840.18|5841.43|5840.93|5841.43|5840.93|5840.68|5840.18|82
1729528180000|2024-10-21 16:29:40|5841.18|5840.68|5841.43|5840.93|5841.43|5840.93|5841.18|5840.68|135
1729528190000|2024-10-21 16:29:50|5840.43|5839.93|5840.43|5839.93|5840.43|5839.93|5840.18|5839.68|1788
1729528200000|2024-10-21 16:30:00|5840.3|5839.8|5840.43|5839.93|5840.68|5840.18|5840.3|5839.8|168
1729528210000|2024-10-21 16:30:10|5840.68|5840.18|5840.93|5840.43|5840.93|5840.43|5840.68|5840.18|103
1729528220000|2024-10-21 16:30:20|5840.68|5840.18|5840.43|5839.93|5840.68|5840.18|5840.18|5839.68|257
1729528230000|2024-10-21 16:30:30|5840.18|5839.68|5840.18|5839.68|5840.18|5839.68|5840.18|5839.68|142
1729528240000|2024-10-21 16:30:40|5840.43|5839.93|5840.93|5840.43|5840.93|5840.43|5840.18|5839.68|118
1729528250000|2024-10-21 16:30:50|5840.68|5840.18|5840.68|5840.18|5840.93|5840.43|5840.68|5840.18|75
1729528260000|2024-10-21 16:31:00|5840.43|5839.93|5840.68|5840.18|5840.93|5840.43|5840.43|5839.93|283
1729528270000|2024-10-21 16:31:10|5840.93|5840.43|5840.68|5840.18|5840.93|5840.43|5840.43|5839.93|108
1729528280000|2024-10-21 16:31:20|5840.93|5840.43|5840.68|5840.18|5840.93|5840.43|5840.68|5840.18|60
1729528290000|2024-10-21 16:31:30|5840.43|5839.93|5840.68|5840.18|5840.68|5840.18|5840.18|5839.68|119
1729528300000|2024-10-21 16:31:40|5840.43|5839.93|5840.43|5839.93|5840.43|5839.93|5840.43|5839.93|73
1729528310000|2024-10-21 16:31:50|5840.68|5840.18|5840.43|5839.93|5840.68|5840.18|5840.43|5839.93|78
1729528320000|2024-10-21 16:32:00|5840.68|5840.18|5840.93|5840.43|5840.93|5840.43|5840.68|5840.18|79
1729528330000|2024-10-21 16:32:10|5841.18|5840.68|5840.68|5840.18|5841.18|5840.68|5840.68|5840.18|215
1729528340000|2024-10-21 16:32:20|5840.93|5840.43|5840.43|5839.93|5840.93|5840.43|5840.43|5839.93|137
1729528350000|2024-10-21 16:32:30|5840.18|5839.68|5839.93|5839.43|5840.18|5839.68|5839.93|5839.43|130
1729528360000|2024-10-21 16:32:40|5840.18|5839.68|5840.18|5839.68|5840.18|5839.68|5839.93|5839.43|67
1729528370000|2024-10-21 16:32:50|||||||||17
1729528380000|2024-10-21 16:33:00|5840.43|5839.93|5840.43|5839.93|5840.43|5839.93|5840.05|5839.55|87
1729528390000|2024-10-21 16:33:10|5840.68|5840.18|5840.43|5839.93|5840.68|5840.18|5840.43|5839.93|108
1729528400000|2024-10-21 16:33:20|5840.18|5839.68|5840.43|5839.93|5840.43|5839.93|5839.93|5839.43|98
1729528410000|2024-10-21 16:33:30|5840.3|5839.8|5840.68|5840.18|5840.68|5840.18|5840.3|5839.8|84
1729528420000|2024-10-21 16:33:40|5840.93|5840.43|5841.18|5840.68|5841.18|5840.68|5840.93|5840.43|241
1729528430000|2024-10-21 16:33:50|5841.43|5840.93|5841.43|5840.93|5841.68|5841.18|5841.18|5840.68|205
1729528440000|2024-10-21 16:34:00|5841.55|5841.05|5841.68|5841.18|5842.18|5841.68|5841.43|5840.93|249
1729528450000|2024-10-21 16:34:10|5841.43|5840.93|5841.43|5840.93|5841.43|5840.93|5841.43|5840.93|40
1729528460000|2024-10-21 16:34:20|5841.68|5841.18|5841.93|5841.43|5841.93|5841.43|5841.43|5840.93|167
1729528470000|2024-10-21 16:34:30|5842.18|5841.68|5841.93|5841.43|5842.43|5841.93|5841.93|5841.43|139
1729528480000|2024-10-21 16:34:40|||||||||44
1729528490000|2024-10-21 16:34:50|5841.68|5841.18|5841.93|5841.43|5841.93|5841.43|5841.68|5841.18|61
1729528500000|2024-10-21 16:35:00|5842.18|5841.68|5842.18|5841.68|5842.43|5841.93|5842.18|5841.68|128
1729528510000|2024-10-21 16:35:10|5842.43|5841.93|5841.43|5840.93|5842.43|5841.93|5841.43|5840.93|133
1729528520000|2024-10-21 16:35:20|5841.18|5840.68|5841.18|5840.68|5841.43|5840.93|5840.93|5840.43|194
1729528530000|2024-10-21 16:35:30|5840.93|5840.43|5840.93|5840.43|5841.18|5840.68|5840.93|5840.43|130
1729528540000|2024-10-21 16:35:40|5841.05|5840.55|5840.43|5839.93|5841.05|5840.55|5840.43|5839.93|217
1729528550000|2024-10-21 16:35:50|5840.68|5840.18|5840.43|5839.93|5840.68|5840.18|5840.18|5839.68|162
1729528560000|2024-10-21 16:36:00|5840.18|5839.68|5839.43|5838.93|5840.18|5839.68|5839.43|5838.93|286
1729528570000|2024-10-21 16:36:10|5839.18|5838.68|5839.68|5839.18|5839.68|5839.18|5839.18|5838.68|240
1729528580000|2024-10-21 16:36:20|5839.93|5839.43|5840.18|5839.68|5840.18|5839.68|5839.68|5839.18|105
1729528590000|2024-10-21 16:36:30|5840.43|5839.93|5840.68|5840.18|5840.68|5840.18|5840.43|5839.93|159
1729528600000|2024-10-21 16:36:40|5840.43|5839.93|5839.93|5839.43|5840.43|5839.93|5839.93|5839.43|65
1729528610000|2024-10-21 16:36:50|5840.18|5839.68|5840.93|5840.43|5840.93|5840.43|5840.18|5839.68|143
1729528620000|2024-10-21 16:37:00|5840.8|5840.3|5840.68|5840.18|5840.8|5840.3|5840.43|5839.93|117
1729528630000|2024-10-21 16:37:10|5840.43|5839.93|5840.43|5839.93|5840.43|5839.93|5840.18|5839.68|192
1729528640000|2024-10-21 16:37:20|5840.18|5839.68|5840.18|5839.68|5840.43|5839.93|5840.18|5839.68|70
1729528650000|2024-10-21 16:37:30|5839.93|5839.43|5839.43|5838.93|5839.93|5839.43|5839.18|5838.68|142
1729528660000|2024-10-21 16:37:40|||||||||57
1729528670000|2024-10-21 16:37:50|5839.55|5839.05|5839.43|5838.93|5839.55|5839.05|5839.18|5838.68|103
1729528680000|2024-10-21 16:38:00|5839.18|5838.68|5839.18|5838.68|5839.43|5838.93|5839.18|5838.68|68
1729528690000|2024-10-21 16:38:10|5838.93|5838.43|5838.68|5838.18|5838.93|5838.43|5838.43|5837.93|334
1729528700000|2024-10-21 16:38:20|5838.55|5838.05|5838.68|5838.18|5838.68|5838.18|5838.43|5837.93|181
1729528710000|2024-10-21 16:38:30|||||||||22
1729528720000|2024-10-21 16:38:40|5838.93|5838.43|5838.68|5838.18|5838.93|5838.43|5838.68|5838.18|158
1729528730000|2024-10-21 16:38:50|5838.43|5837.93|5838.68|5838.18|5838.68|5838.18|5838.43|5837.93|235
1729528740000|2024-10-21 16:39:00|5838.43|5837.93|5837.93|5837.43|5838.68|5838.18|5837.43|5836.93|489
1729528750000|2024-10-21 16:39:10|5837.68|5837.18|5837.68|5837.18|5838.05|5837.55|5837.68|5837.18|311
1729528760000|2024-10-21 16:39:20|5837.93|5837.43|5838.93|5838.43|5838.93|5838.43|5837.93|5837.43|304
1729528770000|2024-10-21 16:39:30|5838.68|5838.18|5839.18|5838.68|5839.18|5838.68|5838.68|5838.18|84
1729528780000|2024-10-21 16:39:40|5839.43|5838.93|5839.43|5838.93|5839.43|5838.93|5839.18|5838.68|112
1729528790000|2024-10-21 16:39:50|5839.18|5838.68|5838.8|5838.3|5839.18|5838.68|5838.68|5838.18|171
1729528800000|2024-10-21 16:40:00|5838.93|5838.43|5839.68|5839.18|5839.68|5839.18|5838.93|5838.43|191
1729528810000|2024-10-21 16:40:10|5839.43|5838.93|5839.05|5838.55|5839.43|5838.93|5839.05|5838.55|150
1729528820000|2024-10-21 16:40:20|5839.18|5838.68|5838.68|5838.18|5839.18|5838.68|5838.68|5838.18|82
1729528830000|2024-10-21 16:40:30|5838.93|5838.43|5839.43|5838.93|5839.43|5838.93|5838.93|5838.43|112
1729528840000|2024-10-21 16:40:40|5839.68|5839.18|5840.18|5839.68|5840.18|5839.68|5839.68|5839.18|151
1729528850000|2024-10-21 16:40:50|5839.93|5839.43|5839.93|5839.43|5840.18|5839.68|5839.68|5839.18|382
1729528860000|2024-10-21 16:41:00|5839.68|5839.18|5839.43|5838.93|5839.68|5839.18|5839.18|5838.68|300
1729528870000|2024-10-21 16:41:10|5839.55|5839.05|5839.43|5838.93|5839.55|5839.05|5839.18|5838.68|98
1729528880000|2024-10-21 16:41:20|5839.68|5839.18|5839.93|5839.43|5839.93|5839.43|5839.43|5838.93|36
1729528890000|2024-10-21 16:41:30|5840.18|5839.68|5839.68|5839.18|5840.18|5839.68|5839.68|5839.18|123
1729528900000|2024-10-21 16:41:40|5839.93|5839.43|5839.93|5839.43|5839.93|5839.43|5839.68|5839.18|61
1729528910000|2024-10-21 16:41:50|5839.68|5839.18|5839.43|5838.93|5839.93|5839.43|5839.43|5838.93|62
1729528920000|2024-10-21 16:42:00|5839.68|5839.18|5839.68|5839.18|5839.68|5839.18|5839.68|5839.18|137
1729528930000|2024-10-21 16:42:10|5839.43|5838.93|5839.43|5838.93|5839.68|5839.18|5839.43|5838.93|109
1729528940000|2024-10-21 16:42:20|5839.68|5839.18|5839.68|5839.18|5839.68|5839.18|5839.68|5839.18|18
1729528950000|2024-10-21 16:42:30|5839.93|5839.43|5839.93|5839.43|5839.93|5839.43|5839.68|5839.18|118
1729528960000|2024-10-21 16:42:40|||||||||91
1729528970000|2024-10-21 16:42:50|5840.18|5839.68|5840.68|5840.18|5840.68|5840.18|5840.18|5839.68|160
1729528980000|2024-10-21 16:43:00|5840.43|5839.93|5840.18|5839.68|5840.43|5839.93|5840.18|5839.68|177
1729528990000|2024-10-21 16:43:10|5839.93|5839.43|5840.18|5839.68|5840.43|5839.93|5839.93|5839.43|108
1729529000000|2024-10-21 16:43:20|5839.93|5839.43|5839.93|5839.43|5839.93|5839.43|5839.93|5839.43|72
1729529010000|2024-10-21 16:43:30|5840.05|5839.55|5839.93|5839.43|5840.43|5839.93|5839.93|5839.43|198
1729529020000|2024-10-21 16:43:40|5840.18|5839.68|5840.18|5839.68|5840.18|5839.68|5839.93|5839.43|117
1729529030000|2024-10-21 16:43:50|5839.93|5839.43|5839.93|5839.43|5839.93|5839.43|5839.93|5839.43|40
1729529040000|2024-10-21 16:44:00|5839.68|5839.18|5839.68|5839.18|5839.93|5839.43|5839.68|5839.18|187
1729529050000|2024-10-21 16:44:10|5839.43|5838.93|5839.93|5839.43|5839.93|5839.43|5839.43|5838.93|75
1729529060000|2024-10-21 16:44:20|5840.05|5839.55|5840.05|5839.55|5840.18|5839.68|5839.93|5839.43|115
1729529070000|2024-10-21 16:44:30|5839.93|5839.43|5840.18|5839.68|5840.18|5839.68|5839.93|5839.43|80
1729529080000|2024-10-21 16:44:40|5840.43|5839.93|5840.18|5839.68|5840.43|5839.93|5840.18|5839.68|110
1729529090000|2024-10-21 16:44:50|5840.43|5839.93|5840.18|5839.68|5840.43|5839.93|5840.18|5839.68|70
1729529100000|2024-10-21 16:45:00|5840.43|5839.93|5840.18|5839.68|5840.55|5840.05|5840.18|5839.68|147
1729529110000|2024-10-21 16:45:10|||||||||59
1729529120000|2024-10-21 16:45:20|5840.43|5839.93|5840.43|5839.93|5840.43|5839.93|5840.18|5839.68|87
1729529130000|2024-10-21 16:45:30|||||||||51
1729529140000|2024-10-21 16:45:40|5840.18|5839.68|5840.18|5839.68|5840.18|5839.68|5840.18|5839.68|54
1729529150000|2024-10-21 16:45:50|||||||||113
1729529160000|2024-10-21 16:46:00|5840.43|5839.93|5840.18|5839.68|5840.43|5839.93|5840.18|5839.68|109
1729529170000|2024-10-21 16:46:10|5840.43|5839.93|5840.18|5839.68|5840.43|5839.93|5840.18|5839.68|102
1729529180000|2024-10-21 16:46:20|5839.93|5839.43|5840.43|5839.93|5840.43|5839.93|5839.93|5839.43|41
1729529190000|2024-10-21 16:46:30|5840.18|5839.68|5840.18|5839.68|5840.18|5839.68|5840.18|5839.68|62
1729529200000|2024-10-21 16:46:40|5840.43|5839.93|5839.68|5839.18|5840.43|5839.93|5839.43|5838.93|125
1729529210000|2024-10-21 16:46:50|5839.55|5839.05|5839.43|5838.93|5839.55|5839.05|5839.43|5838.93|65
1729529220000|2024-10-21 16:47:00|5839.68|5839.18|5839.43|5838.93|5839.68|5839.18|5839.43|5838.93|73
1729529230000|2024-10-21 16:47:10|5839.68|5839.18|5840.18|5839.68|5840.18|5839.68|5839.68|5839.18|125
1729529240000|2024-10-21 16:47:20|5840.43|5839.93|5840.18|5839.68|5840.43|5839.93|5840.18|5839.68|222
1729529250000|2024-10-21 16:47:30|5840.43|5839.93|5840.68|5840.18|5840.68|5840.18|5840.3|5839.8|192
1729529260000|2024-10-21 16:47:40|5840.43|5839.93|5841.43|5840.93|5841.43|5840.93|5840.43|5839.93|197
1729529270000|2024-10-21 16:47:50|5841.18|5840.68|5840.93|5840.43|5841.18|5840.68|5840.93|5840.43|138
1729529280000|2024-10-21 16:48:00|5841.18|5840.68|5840.93|5840.43|5841.18|5840.68|5840.93|5840.43|262
1729529290000|2024-10-21 16:48:10|5840.68|5840.18|5840.43|5839.93|5840.68|5840.18|5840.43|5839.93|177
1729529300000|2024-10-21 16:48:20|5840.68|5840.18|5840.68|5840.18|5840.68|5840.18|5840.68|5840.18|58
1729529310000|2024-10-21 16:48:30|||||||||96
1729529320000|2024-10-21 16:48:40|5840.78|5840.28|5841.34|5840.84|5841.34|5840.84|5840.78|5840.28|94
1729529330000|2024-10-21 16:48:50|5841.59|5841.09|5840.84|5840.34|5841.59|5841.09|5840.84|5840.34|165
1729529340000|2024-10-21 16:49:00|5841.09|5840.59|5841.09|5840.59|5841.09|5840.59|5840.84|5840.34|72
1729529350000|2024-10-21 16:49:10|5840.84|5840.34|5841.09|5840.59|5841.09|5840.59|5840.84|5840.34|54
1729529360000|2024-10-21 16:49:20|5840.84|5840.34|5840.84|5840.34|5841.09|5840.59|5840.84|5840.34|92
1729529370000|2024-10-21 16:49:30|5841.09|5840.59|5840.84|5840.34|5841.09|5840.59|5840.84|5840.34|129
1729529380000|2024-10-21 16:49:40|5841.09|5840.59|5841.09|5840.59|5841.09|5840.59|5841.09|5840.59|26
1729529390000|2024-10-21 16:49:50|5840.96|5840.46|5841.09|5840.59|5841.09|5840.59|5840.96|5840.46|48
1729529400000|2024-10-21 16:50:00|5840.84|5840.34|5841.09|5840.59|5841.34|5840.84|5840.84|5840.34|99
1729529410000|2024-10-21 16:50:10|5841.21|5840.71|5841.34|5840.84|5841.34|5840.84|5841.21|5840.71|48
1729529420000|2024-10-21 16:50:20|5841.59|5841.09|5841.59|5841.09|5841.59|5841.09|5841.34|5840.84|106
1729529430000|2024-10-21 16:50:30|5841.84|5841.34|5841.84|5841.34|5841.84|5841.34|5841.84|5841.34|108
1729529440000|2024-10-21 16:50:40|5841.59|5841.09|5841.34|5840.84|5841.59|5841.09|5841.34|5840.84|37
1729529450000|2024-10-21 16:50:50|5841.59|5841.09|5841.59|5841.09|5841.84|5841.34|5841.59|5841.09|163
1729529460000|2024-10-21 16:51:00|5841.84|5841.34|5842.09|5841.59|5842.34|5841.84|5841.84|5841.34|217
1729529470000|2024-10-21 16:51:10|5842.34|5841.84|5841.84|5841.34|5842.34|5841.84|5841.84|5841.34|239
1729529480000|2024-10-21 16:51:20|5842.09|5841.59|5841.84|5841.34|5842.09|5841.59|5841.84|5841.34|83
1729529490000|2024-10-21 16:51:30|5841.59|5841.09|5842.09|5841.59|5842.09|5841.59|5841.59|5841.09|97
1729529500000|2024-10-21 16:51:40|5842.34|5841.84|5842.59|5842.09|5842.59|5842.09|5842.34|5841.84|164
1729529510000|2024-10-21 16:51:50|5842.84|5842.34|5842.84|5842.34|5842.84|5842.34|5842.84|5842.34|194
1729529520000|2024-10-21 16:52:00|5843.09|5842.59|5843.34|5842.84|5843.34|5842.84|5843.09|5842.59|542
1729529530000|2024-10-21 16:52:10|5843.59|5843.09|5843.34|5842.84|5843.59|5843.09|5843.34|5842.84|264
1729529540000|2024-10-21 16:52:20|5843.59|5843.09|5843.59|5843.09|5843.84|5843.34|5843.59|5843.09|248
1729529550000|2024-10-21 16:52:30|5843.84|5843.34|5843.59|5843.09|5844.09|5843.59|5843.59|5843.09|655
1729529560000|2024-10-21 16:52:40|5843.84|5843.34|5843.59|5843.09|5843.84|5843.34|5843.59|5843.09|222
1729529570000|2024-10-21 16:52:50|5843.34|5842.84|5843.59|5843.09|5843.59|5843.09|5843.34|5842.84|189
1729529580000|2024-10-21 16:53:00|5843.34|5842.84|5843.84|5843.34|5843.84|5843.34|5843.34|5842.84|151
1729529590000|2024-10-21 16:53:10|5844.09|5843.59|5844.59|5844.09|5844.59|5844.09|5844.09|5843.59|116
1729529600000|2024-10-21 16:53:20|5844.84|5844.34|5844.84|5844.34|5845.09|5844.59|5844.34|5843.84|435
1729529610000|2024-10-21 16:53:30|5844.59|5844.09|5844.34|5843.84|5844.59|5844.09|5844.34|5843.84|172
1729529620000|2024-10-21 16:53:40|5844.59|5844.09|5844.59|5844.09|5844.59|5844.09|5844.59|5844.09|64
1729529630000|2024-10-21 16:53:50|5844.34|5843.84|5844.34|5843.84|5844.34|5843.84|5844.34|5843.84|133
1729529640000|2024-10-21 16:54:00|5844.59|5844.09|5845.09|5844.59|5845.34|5844.84|5844.59|5844.09|470
1729529650000|2024-10-21 16:54:10|5845.34|5844.84|5844.84|5844.34|5845.59|5845.09|5844.84|5844.34|532
1729529660000|2024-10-21 16:54:20|5844.59|5844.09|5844.84|5844.34|5844.84|5844.34|5844.59|5844.09|236
1729529670000|2024-10-21 16:54:30|5845.09|5844.59|5845.09|5844.59|5845.09|5844.59|5845.09|5844.59|93
1729529680000|2024-10-21 16:54:40|5845.34|5844.84|5846.59|5846.09|5846.59|5846.09|5845.34|5844.84|1306
1729529690000|2024-10-21 16:54:50|5846.46|5845.96|5845.84|5845.34|5846.46|5845.96|5845.59|5845.09|291
1729529700000|2024-10-21 16:55:00|5846.09|5845.59|5845.84|5845.34|5846.34|5845.84|5845.84|5845.34|285
1729529710000|2024-10-21 16:55:10|5846.09|5845.59|5846.09|5845.59|5846.09|5845.59|5845.84|5845.34|130
1729529720000|2024-10-21 16:55:20|5846.34|5845.84|5846.09|5845.59|5846.34|5845.84|5846.09|5845.59|217
1729529730000|2024-10-21 16:55:30|5846.34|5845.84|5847.34|5846.84|5847.59|5847.09|5846.34|5845.84|590
1729529740000|2024-10-21 16:55:40|5847.09|5846.59|5847.09|5846.59|5847.21|5846.71|5846.84|5846.34|385
1729529750000|2024-10-21 16:55:50|5846.84|5846.34|5846.84|5846.34|5846.84|5846.34|5846.84|5846.34|157
1729529760000|2024-10-21 16:56:00|5847.09|5846.59|5846.84|5846.34|5847.59|5847.09|5846.84|5846.34|483
1729529770000|2024-10-21 16:56:10|5847.09|5846.59|5847.09|5846.59|5847.09|5846.59|5846.84|5846.34|210
1729529780000|2024-10-21 16:56:20|5846.84|5846.34|5847.09|5846.59|5847.09|5846.59|5846.84|5846.34|81
1729529790000|2024-10-21 16:56:30|5846.84|5846.34|5846.59|5846.09|5846.84|5846.34|5846.59|5846.09|191
1729529800000|2024-10-21 16:56:40|5846.34|5845.84|5846.59|5846.09|5846.59|5846.09|5846.34|5845.84|239
1729529810000|2024-10-21 16:56:50|5846.84|5846.34|5847.34|5846.84|5847.34|5846.84|5846.71|5846.21|188
1729529820000|2024-10-21 16:57:00|5847.09|5846.59|5846.09|5845.59|5847.09|5846.59|5845.84|5845.34|414
1729529830000|2024-10-21 16:57:10|||||||||196
1729529840000|2024-10-21 16:57:20|5846.21|5845.71|5846.34|5845.84|5846.34|5845.84|5846.09|5845.59|73
1729529850000|2024-10-21 16:57:30|5846.59|5846.09|5846.59|5846.09|5846.59|5846.09|5846.59|5846.09|102
1729529860000|2024-10-21 16:57:40|5846.84|5846.34|5846.59|5846.09|5846.84|5846.34|5846.59|5846.09|169
1729529870000|2024-10-21 16:57:50|5846.84|5846.34|5846.59|5846.09|5846.84|5846.34|5846.34|5845.84|203
1729529880000|2024-10-21 16:58:00|5846.84|5846.34|5846.84|5846.34|5846.84|5846.34|5846.84|5846.34|182
1729529890000|2024-10-21 16:58:10|5846.59|5846.09|5846.84|5846.34|5846.84|5846.34|5846.59|5846.09|241
1729529900000|2024-10-21 16:58:20|5847.09|5846.59|5847.09|5846.59|5847.09|5846.59|5846.96|5846.46|177
1729529910000|2024-10-21 16:58:30|5846.59|5846.09|5846.59|5846.09|5846.84|5846.34|5846.46|5845.96|351
1729529920000|2024-10-21 16:58:40|5846.84|5846.34|5847.09|5846.59|5847.09|5846.59|5846.59|5846.09|205
1729529930000|2024-10-21 16:58:50|||||||||81
1729529940000|2024-10-21 16:59:00|5846.84|5846.34|5846.84|5846.34|5846.96|5846.46|5846.59|5846.09|137
1729529950000|2024-10-21 16:59:10|5846.59|5846.09|5846.84|5846.34|5846.84|5846.34|5846.59|5846.09|243
1729529960000|2024-10-21 16:59:20|||||||||33
1729529970000|2024-10-21 16:59:30|5846.59|5846.09|5846.84|5846.34|5846.84|5846.34|5846.59|5846.09|350
1729529980000|2024-10-21 16:59:40|5847.09|5846.59|5846.84|5846.34|5847.09|5846.59|5846.84|5846.34|419
1729529990000|2024-10-21 16:59:50|5847.09|5846.59|5847.09|5846.59|5847.09|5846.59|5847.09|5846.59|97
1729530000000|2024-10-21 17:00:00|5846.84|5846.34|5847.34|5846.84|5847.59|5847.09|5846.84|5846.34|478
1729530010000|2024-10-21 17:00:10|5847.59|5847.09|5848.09|5847.59|5848.09|5847.59|5847.59|5847.09|412
1729530020000|2024-10-21 17:00:20|5848.34|5847.84|5848.34|5847.84|5848.34|5847.84|5848.09|5847.59|368
1729530030000|2024-10-21 17:00:30|5848.09|5847.59|5848.09|5847.59|5848.34|5847.84|5848.09|5847.59|410
1729530040000|2024-10-21 17:00:40|5847.84|5847.34|5847.34|5846.84|5847.84|5847.34|5847.34|5846.84|486
1729530050000|2024-10-21 17:00:50|||||||||35
1729530060000|2024-10-21 17:01:00|5847.59|5847.09|5847.84|5847.34|5847.84|5847.34|5847.34|5846.84|218
1729530070000|2024-10-21 17:01:10|5848.09|5847.59|5847.84|5847.34|5848.09|5847.59|5847.84|5847.34|74
1729530080000|2024-10-21 17:01:20|5848.09|5847.59|5847.59|5847.09|5848.09|5847.59|5847.59|5847.09|310
1729530090000|2024-10-21 17:01:30|5847.84|5847.34|5847.84|5847.34|5847.84|5847.34|5847.84|5847.34|128
1729530100000|2024-10-21 17:01:40|||||||||153
1729530110000|2024-10-21 17:01:50|5847.59|5847.09|5847.59|5847.09|5847.71|5847.21|5847.59|5847.09|227
1729530120000|2024-10-21 17:02:00|5847.34|5846.84|5847.84|5847.34|5847.84|5847.34|5847.34|5846.84|301
1729530130000|2024-10-21 17:02:10|||||||||46
1729530140000|2024-10-21 17:02:20|5847.59|5847.09|5847.84|5847.34|5847.84|5847.34|5847.59|5847.09|210
1729530150000|2024-10-21 17:02:30|5847.59|5847.09|5847.59|5847.09|5847.59|5847.09|5847.59|5847.09|290
1729530160000|2024-10-21 17:02:40|5847.84|5847.34|5847.59|5847.09|5847.84|5847.34|5847.59|5847.09|121
1729530170000|2024-10-21 17:02:50|5847.84|5847.34|5847.84|5847.34|5847.84|5847.34|5847.84|5847.34|242
1729530180000|2024-10-21 17:03:00|5847.59|5847.09|5847.84|5847.34|5848.09|5847.59|5847.59|5847.09|206
1729530190000|2024-10-21 17:03:10|5848.09|5847.59|5848.09|5847.59|5848.09|5847.59|5847.84|5847.34|100
1729530200000|2024-10-21 17:03:20|5847.84|5847.34|5847.84|5847.34|5847.84|5847.34|5847.84|5847.34|132
1729530210000|2024-10-21 17:03:30|5848.09|5847.59|5848.09|5847.59|5848.09|5847.59|5848.09|5847.59|59
1729530220000|2024-10-21 17:03:40|5847.84|5847.34|5847.59|5847.09|5847.84|5847.34|5847.59|5847.09|262
1729530230000|2024-10-21 17:03:50|5847.34|5846.84|5847.09|5846.59|5847.59|5847.09|5847.09|5846.59|413
1729530240000|2024-10-21 17:04:00|5846.84|5846.34|5846.59|5846.09|5846.84|5846.34|5846.59|5846.09|262
1729530250000|2024-10-21 17:04:10|5846.34|5845.84|5846.34|5845.84|5846.59|5846.09|5846.34|5845.84|346
1729530260000|2024-10-21 17:04:20|5846.59|5846.09|5846.59|5846.09|5846.59|5846.09|5846.59|5846.09|198
1729530270000|2024-10-21 17:04:30|5846.34|5845.84|5846.59|5846.09|5846.84|5846.34|5846.34|5845.84|250
1729530280000|2024-10-21 17:04:40|5846.84|5846.34|5846.84|5846.34|5846.84|5846.34|5846.59|5846.09|204
1729530290000|2024-10-21 17:04:50|5846.71|5846.21|5847.09|5846.59|5847.34|5846.84|5846.71|5846.21|235
1729530300000|2024-10-21 17:05:00|5846.84|5846.34|5847.34|5846.84|5847.34|5846.84|5846.84|5846.34|105
1729530310000|2024-10-21 17:05:10|5847.59|5847.09|5847.84|5847.34|5847.84|5847.34|5847.34|5846.84|109
1729530320000|2024-10-21 17:05:20|5847.59|5847.09|5847.59|5847.09|5847.84|5847.34|5847.59|5847.09|243
1729530330000|2024-10-21 17:05:30|5847.34|5846.84|5847.34|5846.84|5847.34|5846.84|5847.34|5846.84|117
1729530340000|2024-10-21 17:05:40|5847.59|5847.09|5847.34|5846.84|5847.59|5847.09|5847.34|5846.84|30
1729530350000|2024-10-21 17:05:50|5847.59|5847.09|5847.59|5847.09|5847.84|5847.34|5847.34|5846.84|100
1729530360000|2024-10-21 17:06:00|5847.84|5847.34|5847.59|5847.09|5847.84|5847.34|5847.59|5847.09|106
1729530370000|2024-10-21 17:06:10|5847.34|5846.84|5846.84|5846.34|5847.34|5846.84|5846.84|5846.34|211
1729530380000|2024-10-21 17:06:20|5846.59|5846.09|5846.84|5846.34|5847.09|5846.59|5846.59|5846.09|118
1729530390000|2024-10-21 17:06:30|5847.09|5846.59|5847.09|5846.59|5847.09|5846.59|5847.09|5846.59|36
1729530400000|2024-10-21 17:06:40|5847.21|5846.71|5847.34|5846.84|5847.34|5846.84|5847.09|5846.59|96
1729530410000|2024-10-21 17:06:50|||||||||143
1729530420000|2024-10-21 17:07:00|||||||||41
1729530430000|2024-10-21 17:07:10|5847.09|5846.59|5847.34|5846.84|5847.34|5846.84|5847.09|5846.59|247
1729530440000|2024-10-21 17:07:20|5847.59|5847.09|5847.59|5847.09|5847.59|5847.09|5847.34|5846.84|153
1729530450000|2024-10-21 17:07:30|5847.34|5846.84|5847.34|5846.84|5847.34|5846.84|5847.34|5846.84|50
1729530460000|2024-10-21 17:07:40|5847.59|5847.09|5847.59|5847.09|5847.59|5847.09|5847.34|5846.84|60
1729530470000|2024-10-21 17:07:50|||||||||15
1729530480000|2024-10-21 17:08:00|5847.84|5847.34|5848.09|5847.59|5848.09|5847.59|5847.84|5847.34|208
1729530490000|2024-10-21 17:08:10|5848.34|5847.84|5848.84|5848.34|5848.84|5848.34|5848.34|5847.84|338
1729530500000|2024-10-21 17:08:20|5849.09|5848.59|5848.84|5848.34|5849.09|5848.59|5848.84|5848.34|690
1729530510000|2024-10-21 17:08:30|5848.59|5848.09|5849.34|5848.84|5849.34|5848.84|5848.59|5848.09|213
1729530520000|2024-10-21 17:08:40|5849.09|5848.59|5849.09|5848.59|5849.34|5848.84|5849.09|5848.59|129
1729530530000|2024-10-21 17:08:50|5849.34|5848.84|5849.34|5848.84|5849.34|5848.84|5849.09|5848.59|393
1729530540000|2024-10-21 17:09:00|5849.09|5848.59|5848.84|5848.34|5849.09|5848.59|5848.84|5848.34|145
1729530550000|2024-10-21 17:09:10|5849.34|5848.84|5849.09|5848.59|5849.34|5848.84|5849.09|5848.59|159
1729530560000|2024-10-21 17:09:20|5849.34|5848.84|5849.34|5848.84|5849.59|5849.09|5849.34|5848.84|149
1729530570000|2024-10-21 17:09:30|||||||||86
1729530580000|2024-10-21 17:09:40|5849.09|5848.59|5848.84|5848.34|5849.09|5848.59|5848.84|5848.34|218
1729530590000|2024-10-21 17:09:50|5849.09|5848.59|5849.09|5848.59|5849.09|5848.59|5849.09|5848.59|47
1729530600000|2024-10-21 17:10:00|5848.84|5848.34|5849.09|5848.59|5849.34|5848.84|5848.84|5848.34|239
1729530610000|2024-10-21 17:10:10|5849.34|5848.84|5849.59|5849.09|5849.59|5849.09|5849.34|5848.84|125
1729530620000|2024-10-21 17:10:20|5849.34|5848.84|5849.34|5848.84|5849.34|5848.84|5849.34|5848.84|151
1729530630000|2024-10-21 17:10:30|5849.09|5848.59|5849.09|5848.59|5849.09|5848.59|5849.09|5848.59|148
1729530640000|2024-10-21 17:10:40|5848.84|5848.34|5848.84|5848.34|5848.84|5848.34|5848.59|5848.09|222
1729530650000|2024-10-21 17:10:50|||||||||31
1729530660000|2024-10-21 17:11:00|5848.59|5848.09|5848.59|5848.09|5848.84|5848.34|5848.59|5848.09|345
1729530670000|2024-10-21 17:11:10|5848.34|5847.84|5848.84|5848.34|5848.84|5848.34|5848.34|5847.84|101
1729530680000|2024-10-21 17:11:20|||||||||81
1729530690000|2024-10-21 17:11:30|||||||||98
1729530700000|2024-10-21 17:11:40|5848.59|5848.09|5848.84|5848.34|5848.84|5848.34|5848.59|5848.09|76
1729530710000|2024-10-21 17:11:50|5849.09|5848.59|5849.09|5848.59|5849.09|5848.59|5849.09|5848.59|103
1729530720000|2024-10-21 17:12:00|5849.34|5848.84|5849.59|5849.09|5849.59|5849.09|5849.34|5848.84|121
1729530730000|2024-10-21 17:12:10|5849.34|5848.84|5849.34|5848.84|5849.34|5848.84|5849.34|5848.84|148
1729530740000|2024-10-21 17:12:20|||||||||18
1729530750000|2024-10-21 17:12:30|5849.09|5848.59|5848.59|5848.09|5849.09|5848.59|5848.59|5848.09|240
1729530760000|2024-10-21 17:12:40|5848.84|5848.34|5848.59|5848.09|5848.84|5848.34|5848.59|5848.09|288
1729530770000|2024-10-21 17:12:50|5848.84|5848.34|5849.34|5848.84|5849.34|5848.84|5848.59|5848.09|196
1729530780000|2024-10-21 17:13:00|||||||||98
1729530790000|2024-10-21 17:13:10|||||||||12
1729530800000|2024-10-21 17:13:20|5849.59|5849.09|5849.34|5848.84|5849.59|5849.09|5849.34|5848.84|434
1729530810000|2024-10-21 17:13:30|5849.09|5848.59|5849.34|5848.84|5849.34|5848.84|5849.09|5848.59|121
1729530820000|2024-10-21 17:13:40|5849.84|5849.34|5849.84|5849.34|5850.09|5849.59|5849.59|5849.09|387
1729530830000|2024-10-21 17:13:50|5850.09|5849.59|5849.84|5849.34|5850.09|5849.59|5849.84|5849.34|166
1729530840000|2024-10-21 17:14:00|5849.59|5849.09|5849.84|5849.34|5849.84|5849.34|5849.59|5849.09|197
1729530850000|2024-10-21 17:14:10|5850.09|5849.59|5850.09|5849.59|5850.34|5849.84|5850.09|5849.59|233
1729530860000|2024-10-21 17:14:20|5849.84|5849.34|5849.84|5849.34|5849.84|5849.34|5849.84|5849.34|112
1729530870000|2024-10-21 17:14:30|5850.09|5849.59|5849.84|5849.34|5850.09|5849.59|5849.84|5849.34|107
1729530880000|2024-10-21 17:14:40|5850.09|5849.59|5850.09|5849.59|5850.09|5849.59|5850.09|5849.59|59
1729530890000|2024-10-21 17:14:50|5850.34|5849.84|5850.34|5849.84|5850.34|5849.84|5850.34|5849.84|268
1729530900000|2024-10-21 17:15:00|5850.09|5849.59|5850.09|5849.59|5850.09|5849.59|5850.09|5849.59|112
1729530910000|2024-10-21 17:15:10|5849.84|5849.34|5849.84|5849.34|5849.84|5849.34|5849.84|5849.34|107
1729530920000|2024-10-21 17:15:20|5850.09|5849.59|5849.84|5849.34|5850.09|5849.59|5849.59|5849.09|248
1729530930000|2024-10-21 17:15:30|5850.09|5849.59|5850.09|5849.59|5850.09|5849.59|5850.09|5849.59|64
1729530940000|2024-10-21 17:15:40|5850.34|5849.84|5850.84|5850.34|5850.84|5850.34|5850.34|5849.84|380
1729530950000|2024-10-21 17:15:50|5850.59|5850.09|5850.34|5849.84|5850.84|5850.34|5850.34|5849.84|267
1729530960000|2024-10-21 17:16:00|5850.59|5850.09|5850.09|5849.59|5850.59|5850.09|5850.09|5849.59|239
1729530970000|2024-10-21 17:16:10|5850.34|5849.84|5850.59|5850.09|5850.59|5850.09|5850.34|5849.84|256
1729530980000|2024-10-21 17:16:20|5850.34|5849.84|5849.84|5849.34|5850.34|5849.84|5849.84|5849.34|218
1729530990000|2024-10-21 17:16:30|5850.09|5849.59|5850.59|5850.09|5850.59|5850.09|5850.09|5849.59|193
1729531000000|2024-10-21 17:16:40|5850.34|5849.84|5850.09|5849.59|5850.34|5849.84|5850.09|5849.59|112
1729531010000|2024-10-21 17:16:50|5850.34|5849.84|5850.34|5849.84|5850.34|5849.84|5850.34|5849.84|210
1729531020000|2024-10-21 17:17:00|5850.59|5850.09|5850.34|5849.84|5850.59|5850.09|5850.34|5849.84|146
1729531030000|2024-10-21 17:17:10|5850.59|5850.09|5850.09|5849.59|5850.59|5850.09|5849.84|5849.34|240
1729531040000|2024-10-21 17:17:20|5849.84|5849.34|5849.09|5848.59|5849.84|5849.34|5849.09|5848.59|297
1729531050000|2024-10-21 17:17:30|5849.34|5848.84|5848.84|5848.34|5849.34|5848.84|5848.84|5848.34|210
1729531060000|2024-10-21 17:17:40|5849.09|5848.59|5848.84|5848.34|5849.09|5848.59|5848.84|5848.34|186
1729531070000|2024-10-21 17:17:50|5848.21|5847.71|5847.84|5847.34|5848.34|5847.84|5847.84|5847.34|1056
1729531080000|2024-10-21 17:18:00|5847.59|5847.09|5845.34|5844.84|5847.84|5847.34|5845.09|5844.59|2079
1729531090000|2024-10-21 17:18:10|5845.84|5845.34|5846.84|5846.34|5847.09|5846.59|5845.59|5845.09|683
1729531100000|2024-10-21 17:18:20|5846.59|5846.09|5847.34|5846.84|5847.59|5847.09|5846.59|5846.09|426
1729531110000|2024-10-21 17:18:30|5847.59|5847.09|5847.84|5847.34|5848.09|5847.59|5847.59|5847.09|394
1729531120000|2024-10-21 17:18:40|5848.09|5847.59|5847.59|5847.09|5848.09|5847.59|5847.59|5847.09|211
1729531130000|2024-10-21 17:18:50|5847.84|5847.34|5847.84|5847.34|5848.09|5847.59|5847.84|5847.34|330
1729531140000|2024-10-21 17:19:00|5847.59|5847.09|5848.09|5847.59|5848.09|5847.59|5847.59|5847.09|210
1729531150000|2024-10-21 17:19:10|5848.34|5847.84|5848.34|5847.84|5848.34|5847.84|5848.09|5847.59|131
1729531160000|2024-10-21 17:19:20|5848.09|5847.59|5847.84|5847.34|5848.09|5847.59|5847.84|5847.34|174
1729531170000|2024-10-21 17:19:30|5847.59|5847.09|5847.34|5846.84|5847.59|5847.09|5847.34|5846.84|219
1729531180000|2024-10-21 17:19:40|5847.09|5846.59|5846.59|5846.09|5847.09|5846.59|5846.59|5846.09|325
1729531190000|2024-10-21 17:19:50|5846.84|5846.34|5847.09|5846.59|5847.09|5846.59|5846.84|5846.34|187
1729531200000|2024-10-21 17:20:00|5847.34|5846.84|5846.84|5846.34|5847.34|5846.84|5846.84|5846.34|278
1729531210000|2024-10-21 17:20:10|5846.59|5846.09|5846.84|5846.34|5846.84|5846.34|5846.09|5845.59|268
1729531220000|2024-10-21 17:20:20|5846.59|5846.09|5846.59|5846.09|5846.84|5846.34|5846.59|5846.09|196
1729531230000|2024-10-21 17:20:30|5846.84|5846.34|5847.34|5846.84|5847.34|5846.84|5846.84|5846.34|213
1729531240000|2024-10-21 17:20:40|5847.09|5846.59|5847.84|5847.34|5847.84|5847.34|5847.09|5846.59|160
1729531250000|2024-10-21 17:20:50|5848.09|5847.59|5848.09|5847.59|5848.09|5847.59|5848.09|5847.59|179
1729531260000|2024-10-21 17:21:00|5848.34|5847.84|5848.34|5847.84|5848.34|5847.84|5848.34|5847.84|134
1729531270000|2024-10-21 17:21:10|5848.09|5847.59|5847.09|5846.59|5848.09|5847.59|5847.09|5846.59|172
1729531280000|2024-10-21 17:21:20|5847.34|5846.84|5846.84|5846.34|5847.34|5846.84|5846.84|5846.34|256
1729531290000|2024-10-21 17:21:30|5846.59|5846.09|5846.34|5845.84|5846.84|5846.34|5846.09|5845.59|232
1729531300000|2024-10-21 17:21:40|5845.84|5845.34|5846.34|5845.84|5846.59|5846.09|5845.84|5845.34|277
1729531310000|2024-10-21 17:21:50|5846.09|5845.59|5846.09|5845.59|5846.09|5845.59|5845.59|5845.09|261
1729531320000|2024-10-21 17:22:00|5846.34|5845.84|5845.84|5845.34|5846.34|5845.84|5845.84|5845.34|254
1729531330000|2024-10-21 17:22:10|5846.09|5845.59|5846.59|5846.09|5846.59|5846.09|5846.09|5845.59|150
1729531340000|2024-10-21 17:22:20|5846.34|5845.84|5846.09|5845.59|5846.59|5846.09|5846.09|5845.59|287
1729531350000|2024-10-21 17:22:30|5846.34|5845.84|5846.84|5846.34|5846.84|5846.34|5846.34|5845.84|166
1729531360000|2024-10-21 17:22:40|5847.09|5846.59|5846.84|5846.34|5847.09|5846.59|5846.59|5846.09|158
1729531370000|2024-10-21 17:22:50|5846.59|5846.09|5846.84|5846.34|5846.84|5846.34|5846.59|5846.09|72
1729531380000|2024-10-21 17:23:00|5847.09|5846.59|5847.84|5847.34|5847.84|5847.34|5846.96|5846.46|153
1729531390000|2024-10-21 17:23:10|5848.09|5847.59|5848.09|5847.59|5848.09|5847.59|5848.09|5847.59|85
1729531400000|2024-10-21 17:23:20|5847.84|5847.34|5848.34|5847.84|5848.34|5847.84|5847.84|5847.34|178
1729531410000|2024-10-21 17:23:30|5848.09|5847.59|5847.84|5847.34|5848.34|5847.84|5847.84|5847.34|113
1729531420000|2024-10-21 17:23:40|5848.09|5847.59|5848.09|5847.59|5848.09|5847.59|5848.09|5847.59|52
1729531430000|2024-10-21 17:23:50|5848.34|5847.84|5848.09|5847.59|5848.34|5847.84|5848.09|5847.59|61
1729531440000|2024-10-21 17:24:00|5847.84|5847.34|5848.09|5847.59|5848.21|5847.71|5847.71|5847.21|282
1729531450000|2024-10-21 17:24:10|5848.34|5847.84|5848.34|5847.84|5848.34|5847.84|5848.34|5847.84|31
1729531460000|2024-10-21 17:24:20|5848.59|5848.09|5848.59|5848.09|5848.84|5848.34|5848.59|5848.09|188
1729531470000|2024-10-21 17:24:30|5848.71|5848.21|5848.59|5848.09|5848.84|5848.34|5848.59|5848.09|142
1729531480000|2024-10-21 17:24:40|5848.71|5848.21|5848.84|5848.34|5848.84|5848.34|5848.59|5848.09|35
1729531490000|2024-10-21 17:24:50|5848.59|5848.09|5848.84|5848.34|5848.84|5848.34|5848.59|5848.09|100
1729531500000|2024-10-21 17:25:00|5848.59|5848.09|5848.84|5848.34|5848.84|5848.34|5848.59|5848.09|150
1729531510000|2024-10-21 17:25:10|5848.59|5848.09|5848.34|5847.84|5848.59|5848.09|5848.34|5847.84|152
1729531520000|2024-10-21 17:25:20|5848.21|5847.71|5848.34|5847.84|5848.34|5847.84|5848.09|5847.59|67
1729531530000|2024-10-21 17:25:30|||||||||28
1729531540000|2024-10-21 17:25:40|5848.46|5847.96|5848.34|5847.84|5848.59|5848.09|5848.34|5847.84|65
1729531550000|2024-10-21 17:25:50|5848.46|5847.96|5848.59|5848.09|5848.59|5848.09|5848.34|5847.84|37
1729531560000|2024-10-21 17:26:00|5848.84|5848.34|5848.59|5848.09|5848.84|5848.34|5848.34|5847.84|120
1729531570000|2024-10-21 17:26:10|5848.34|5847.84|5848.09|5847.59|5848.34|5847.84|5848.09|5847.59|41
1729531580000|2024-10-21 17:26:20|5848.34|5847.84|5848.34|5847.84|5848.34|5847.84|5848.34|5847.84|39
1729531590000|2024-10-21 17:26:30|5848.59|5848.09|5848.34|5847.84|5848.59|5848.09|5848.34|5847.84|134
1729531600000|2024-10-21 17:26:40|||||||||75
1729531610000|2024-10-21 17:26:50|5848.59|5848.09|5848.84|5848.34|5848.84|5848.34|5848.46|5847.96|111
1729531620000|2024-10-21 17:27:00|5849.09|5848.59|5849.09|5848.59|5849.09|5848.59|5849.09|5848.59|89
1729531630000|2024-10-21 17:27:10|5849.34|5848.84|5849.09|5848.59|5849.34|5848.84|5849.09|5848.59|138
1729531640000|2024-10-21 17:27:20|5848.84|5848.34|5848.59|5848.09|5848.84|5848.34|5848.59|5848.09|70
1729531650000|2024-10-21 17:27:30|5848.71|5848.21|5848.84|5848.34|5848.84|5848.34|5848.59|5848.09|37
1729531660000|2024-10-21 17:27:40|5849.09|5848.59|5849.09|5848.59|5849.09|5848.59|5848.84|5848.34|130
1729531670000|2024-10-21 17:27:50|5848.84|5848.34|5848.84|5848.34|5848.84|5848.34|5848.84|5848.34|110
1729531680000|2024-10-21 17:28:00|5849.09|5848.59|5848.84|5848.34|5849.09|5848.59|5848.84|5848.34|93
1729531690000|2024-10-21 17:28:10|||||||||76
1729531700000|2024-10-21 17:28:20|5848.59|5848.09|5848.59|5848.09|5848.59|5848.09|5848.34|5847.84|101
1729531710000|2024-10-21 17:28:30|5848.84|5848.34|5848.84|5848.34|5848.84|5848.34|5848.59|5848.09|126
1729531720000|2024-10-21 17:28:40|5848.71|5848.21|5848.71|5848.21|5848.84|5848.34|5848.71|5848.21|43
1729531730000|2024-10-21 17:28:50|5848.84|5848.34|5848.84|5848.34|5848.84|5848.34|5848.84|5848.34|56
1729531740000|2024-10-21 17:29:00|5848.96|5848.46|5848.84|5848.34|5848.96|5848.46|5848.59|5848.09|156
1729531750000|2024-10-21 17:29:10|5848.59|5848.09|5848.59|5848.09|5848.59|5848.09|5848.59|5848.09|52
1729531760000|2024-10-21 17:29:20|5848.71|5848.21|5848.84|5848.34|5848.84|5848.34|5848.59|5848.09|50
1729531770000|2024-10-21 17:29:30|5848.59|5848.09|5848.59|5848.09|5848.84|5848.34|5848.59|5848.09|45
1729531780000|2024-10-21 17:29:40|5848.34|5847.84|5848.09|5847.59|5848.34|5847.84|5848.09|5847.59|83
1729531790000|2024-10-21 17:29:50|5847.96|5847.46|5847.84|5847.34|5847.96|5847.46|5847.84|5847.34|70
1729531800000|2024-10-21 17:30:00|5848.09|5847.59|5848.34|5847.84|5848.34|5847.84|5847.84|5847.34|247
1729531810000|2024-10-21 17:30:10|5848.59|5848.09|5848.59|5848.09|5848.84|5848.34|5848.59|5848.09|93
1729531820000|2024-10-21 17:30:20|5848.34|5847.84|5848.59|5848.09|5848.84|5848.34|5848.34|5847.84|94
1729531830000|2024-10-21 17:30:30|||||||||21
1729531840000|2024-10-21 17:30:40|5848.34|5847.84|5847.84|5847.34|5848.34|5847.84|5847.84|5847.34|140
1729531850000|2024-10-21 17:30:50|5847.96|5847.46|5848.34|5847.84|5848.34|5847.84|5847.84|5847.34|58
1729531860000|2024-10-21 17:31:00|5848.09|5847.59|5847.84|5847.34|5848.34|5847.84|5847.84|5847.34|143
1729531870000|2024-10-21 17:31:10|5847.96|5847.46|5848.09|5847.59|5848.09|5847.59|5847.84|5847.34|90
1729531880000|2024-10-21 17:31:20|||||||||3
1729531890000|2024-10-21 17:31:30|5848.34|5847.84|5848.09|5847.59|5848.34|5847.84|5848.09|5847.59|124
1729531900000|2024-10-21 17:31:40|5847.84|5847.34|5847.59|5847.09|5847.84|5847.34|5847.59|5847.09|133
1729531910000|2024-10-21 17:31:50|5847.84|5847.34|5847.84|5847.34|5847.84|5847.34|5847.59|5847.09|84
1729531920000|2024-10-21 17:32:00|5847.59|5847.09|5848.09|5847.59|5848.09|5847.59|5847.59|5847.09|90
1729531930000|2024-10-21 17:32:10|||||||||19
1729531940000|2024-10-21 17:32:20|5848.34|5847.84|5848.09|5847.59|5848.59|5848.09|5848.09|5847.59|173
1729531950000|2024-10-21 17:32:30|5848.34|5847.84|5848.34|5847.84|5848.34|5847.84|5848.34|5847.84|98
1729531960000|2024-10-21 17:32:40|5848.59|5848.09|5848.84|5848.34|5848.84|5848.34|5848.59|5848.09|70
1729531970000|2024-10-21 17:32:50|5848.59|5848.09|5848.84|5848.34|5848.84|5848.34|5848.59|5848.09|144
1729531980000|2024-10-21 17:33:00|5848.59|5848.09|5848.34|5847.84|5848.59|5848.09|5848.34|5847.84|100
1729531990000|2024-10-21 17:33:10|5848.09|5847.59|5848.09|5847.59|5848.34|5847.84|5847.84|5847.34|254
1729532000000|2024-10-21 17:33:20|||||||||7
1729532010000|2024-10-21 17:33:30|5848.34|5847.84|5848.34|5847.84|5848.34|5847.84|5848.09|5847.59|138
1729532020000|2024-10-21 17:33:40|5848.09|5847.59|5848.09|5847.59|5848.09|5847.59|5848.09|5847.59|27
1729532030000|2024-10-21 17:33:50|5848.34|5847.84|5848.59|5848.09|5848.59|5848.09|5848.09|5847.59|149
1729532040000|2024-10-21 17:34:00|5848.84|5848.34|5848.34|5847.84|5848.84|5848.34|5848.34|5847.84|146
1729532050000|2024-10-21 17:34:10|5848.59|5848.09|5848.34|5847.84|5848.59|5848.09|5848.34|5847.84|19
1729532060000|2024-10-21 17:34:20|5848.59|5848.09|5848.84|5848.34|5848.84|5848.34|5848.59|5848.09|71
1729532070000|2024-10-21 17:34:30|5848.71|5848.21|5848.84|5848.34|5849.09|5848.59|5848.71|5848.21|74
1729532080000|2024-10-21 17:34:40|5848.59|5848.09|5848.84|5848.34|5848.84|5848.34|5848.59|5848.09|82
1729532090000|2024-10-21 17:34:50|5848.96|5848.46|5849.09|5848.59|5849.09|5848.59|5848.84|5848.34|90
1729532100000|2024-10-21 17:35:00|5848.96|5848.46|5849.34|5848.84|5849.34|5848.84|5848.96|5848.46|168
1729532110000|2024-10-21 17:35:10|5849.59|5849.09|5849.59|5849.09|5849.84|5849.34|5849.59|5849.09|249
1729532120000|2024-10-21 17:35:20|5849.34|5848.84|5849.59|5849.09|5849.59|5849.09|5849.34|5848.84|65
1729532130000|2024-10-21 17:35:30|5849.34|5848.84|5849.34|5848.84|5849.34|5848.84|5849.34|5848.84|92
1729532140000|2024-10-21 17:35:40|5849.09|5848.59|5848.84|5848.34|5849.09|5848.59|5848.84|5848.34|191
1729532150000|2024-10-21 17:35:50|5849.09|5848.59|5849.34|5848.84|5849.59|5849.09|5849.09|5848.59|79
1729532160000|2024-10-21 17:36:00|5849.59|5849.09|5849.84|5849.34|5849.84|5849.34|5849.59|5849.09|146
1729532170000|2024-10-21 17:36:10|5849.59|5849.09|5849.34|5848.84|5849.59|5849.09|5849.34|5848.84|70
1729532180000|2024-10-21 17:36:20|5849.09|5848.59|5849.09|5848.59|5849.09|5848.59|5849.09|5848.59|136
1729532190000|2024-10-21 17:36:30|5848.84|5848.34|5849.09|5848.59|5849.09|5848.59|5848.84|5848.34|117
1729532200000|2024-10-21 17:36:40|5848.84|5848.34|5849.09|5848.59|5849.09|5848.59|5848.84|5848.34|100
1729532210000|2024-10-21 17:36:50|5849.21|5848.71|5849.09|5848.59|5849.34|5848.84|5849.09|5848.59|122
1729532220000|2024-10-21 17:37:00|||||||||8
1729532230000|2024-10-21 17:37:10|5848.84|5848.34|5849.09|5848.59|5849.09|5848.59|5848.84|5848.34|103
1729532240000|2024-10-21 17:37:20|||||||||115
1729532250000|2024-10-21 17:37:30|5849.34|5848.84|5848.59|5848.09|5849.34|5848.84|5848.59|5848.09|217
1729532260000|2024-10-21 17:37:40|5848.46|5847.96|5848.84|5848.34|5848.84|5848.34|5848.46|5847.96|141
1729532270000|2024-10-21 17:37:50|5849.09|5848.59|5849.09|5848.59|5849.09|5848.59|5848.96|5848.46|55
1729532280000|2024-10-21 17:38:00|5849.34|5848.84|5848.59|5848.09|5849.34|5848.84|5848.59|5848.09|160
1729532290000|2024-10-21 17:38:10|5848.34|5847.84|5848.34|5847.84|5848.34|5847.84|5848.34|5847.84|80
1729532300000|2024-10-21 17:38:20|5848.09|5847.59|5848.34|5847.84|5848.34|5847.84|5848.09|5847.59|104
1729532310000|2024-10-21 17:38:30|5848.59|5848.09|5848.59|5848.09|5848.59|5848.09|5848.59|5848.09|81
1729532320000|2024-10-21 17:38:40|5848.84|5848.34|5848.84|5848.34|5848.84|5848.34|5848.59|5848.09|86
1729532330000|2024-10-21 17:38:50|5849.09|5848.59|5848.34|5847.84|5849.09|5848.59|5848.34|5847.84|78
1729532340000|2024-10-21 17:39:00|5848.59|5848.09|5848.84|5848.34|5848.84|5848.34|5848.59|5848.09|86
1729532350000|2024-10-21 17:39:10|5849.09|5848.59|5848.59|5848.09|5849.09|5848.59|5848.59|5848.09|172
1729532360000|2024-10-21 17:39:20|5848.71|5848.21|5848.84|5848.34|5848.84|5848.34|5848.59|5848.09|39
1729532370000|2024-10-21 17:39:30|||||||||8
1729532380000|2024-10-21 17:39:40|||||||||11
1729532390000|2024-10-21 17:39:50|5849.09|5848.59|5849.34|5848.84|5849.34|5848.84|5849.09|5848.59|91
1729532400000|2024-10-21 17:40:00|5849.59|5849.09|5849.09|5848.59|5849.59|5849.09|5849.09|5848.59|209
1729532410000|2024-10-21 17:40:10|5848.84|5848.34|5848.84|5848.34|5849.09|5848.59|5848.84|5848.34|110
1729532420000|2024-10-21 17:40:20|5849.09|5848.59|5848.59|5848.09|5849.09|5848.59|5848.59|5848.09|234
1729532430000|2024-10-21 17:40:30|5848.34|5847.84|5848.59|5848.09|5848.59|5848.09|5848.34|5847.84|160
1729532440000|2024-10-21 17:40:40|5848.34|5847.84|5848.84|5848.34|5848.84|5848.34|5848.34|5847.84|240
1729532450000|2024-10-21 17:40:50|||||||||29
1729532460000|2024-10-21 17:41:00|5849.09|5848.59|5849.09|5848.59|5849.09|5848.59|5849.09|5848.59|27
1729532470000|2024-10-21 17:41:10|||||||||10
1729532480000|2024-10-21 17:41:20|5849.34|5848.84|5848.84|5848.34|5849.34|5848.84|5848.84|5848.34|157
1729532490000|2024-10-21 17:41:30|5849.09|5848.59|5849.59|5849.09|5849.59|5849.09|5849.09|5848.59|126
1729532500000|2024-10-21 17:41:40|5849.34|5848.84|5849.59|5849.09|5849.59|5849.09|5849.34|5848.84|61
1729532510000|2024-10-21 17:41:50|||||||||82
1729532520000|2024-10-21 17:42:00|5849.84|5849.34|5849.84|5849.34|5849.84|5849.34|5849.84|5849.34|118
1729532530000|2024-10-21 17:42:10|5850.09|5849.59|5849.84|5849.34|5850.09|5849.59|5849.59|5849.09|145
1729532540000|2024-10-21 17:42:20|5849.59|5849.09|5850.09|5849.59|5850.09|5849.59|5849.59|5849.09|195
1729532550000|2024-10-21 17:42:30|5849.84|5849.34|5849.84|5849.34|5849.84|5849.34|5849.59|5849.09|244
1729532560000|2024-10-21 17:42:40|||||||||83
1729532570000|2024-10-21 17:42:50|5849.59|5849.09|5849.59|5849.09|5849.59|5849.09|5849.59|5849.09|119
1729532580000|2024-10-21 17:43:00|5849.34|5848.84|5848.59|5848.09|5849.34|5848.84|5848.59|5848.09|342
1729532590000|2024-10-21 17:43:10|5848.71|5848.21|5849.09|5848.59|5849.09|5848.59|5848.71|5848.21|74
1729532600000|2024-10-21 17:43:20|5848.96|5848.46|5848.84|5848.34|5849.09|5848.59|5848.84|5848.34|85
1729532610000|2024-10-21 17:43:30|5848.59|5848.09|5848.59|5848.09|5848.59|5848.09|5848.34|5847.84|86
1729532620000|2024-10-21 17:43:40|5848.84|5848.34|5848.84|5848.34|5848.84|5848.34|5848.84|5848.34|129
1729532630000|2024-10-21 17:43:50|5848.96|5848.46|5849.09|5848.59|5849.09|5848.59|5848.84|5848.34|134
1729532640000|2024-10-21 17:44:00|5848.84|5848.34|5848.84|5848.34|5848.84|5848.34|5848.84|5848.34|81
1729532650000|2024-10-21 17:44:10|5849.09|5848.59|5848.84|5848.34|5849.34|5848.84|5848.84|5848.34|133
1729532660000|2024-10-21 17:44:20|5849.09|5848.59|5848.84|5848.34|5849.09|5848.59|5848.84|5848.34|73
1729532670000|2024-10-21 17:44:30|5848.96|5848.46|5848.84|5848.34|5849.09|5848.59|5848.84|5848.34|102
1729532680000|2024-10-21 17:44:40|5849.09|5848.59|5849.09|5848.59|5849.09|5848.59|5849.09|5848.59|22
1729532690000|2024-10-21 17:44:50|||||||||73
1729532700000|2024-10-21 17:45:00|5848.84|5848.34|5849.09|5848.59|5849.09|5848.59|5848.84|5848.34|102
1729532710000|2024-10-21 17:45:10|5849.21|5848.71|5849.34|5848.84|5849.34|5848.84|5849.09|5848.59|137
1729532720000|2024-10-21 17:45:20|5849.59|5849.09|5849.34|5848.84|5849.59|5849.09|5849.09|5848.59|148
1729532730000|2024-10-21 17:45:30|5849.59|5849.09|5849.84|5849.34|5849.84|5849.34|5849.59|5849.09|65
1729532740000|2024-10-21 17:45:40|5850.09|5849.59|5850.09|5849.59|5850.34|5849.84|5850.09|5849.59|238
1729532750000|2024-10-21 17:45:50|5849.84|5849.34|5849.84|5849.34|5850.09|5849.59|5849.84|5849.34|191
1729532760000|2024-10-21 17:46:00|5850.09|5849.59|5850.09|5849.59|5850.09|5849.59|5849.84|5849.34|276
1729532770000|2024-10-21 17:46:10|5850.34|5849.84|5850.34|5849.84|5850.34|5849.84|5850.09|5849.59|147
1729532780000|2024-10-21 17:46:20|5850.09|5849.59|5849.09|5848.59|5850.09|5849.59|5849.09|5848.59|180
1729532790000|2024-10-21 17:46:30|5849.34|5848.84|5849.34|5848.84|5849.34|5848.84|5849.34|5848.84|120
1729532800000|2024-10-21 17:46:40|5849.59|5849.09|5849.34|5848.84|5849.59|5849.09|5849.34|5848.84|55
1729532810000|2024-10-21 17:46:50|5849.59|5849.09|5849.59|5849.09|5849.59|5849.09|5849.59|5849.09|95
1729532820000|2024-10-21 17:47:00|5849.34|5848.84|5849.34|5848.84|5849.34|5848.84|5849.09|5848.59|121
1729532830000|2024-10-21 17:47:10|5849.09|5848.59|5849.34|5848.84|5849.34|5848.84|5849.09|5848.59|70
1729532840000|2024-10-21 17:47:20|5849.59|5849.09|5849.59|5849.09|5849.84|5849.34|5849.59|5849.09|86
1729532850000|2024-10-21 17:47:30|5849.84|5849.34|5850.09|5849.59|5850.09|5849.59|5849.84|5849.34|137
1729532860000|2024-10-21 17:47:40|5849.84|5849.34|5849.59|5849.09|5850.09|5849.59|5849.59|5849.09|163
1729532870000|2024-10-21 17:47:50|5849.34|5848.84|5849.34|5848.84|5849.34|5848.84|5849.09|5848.59|199
1729532880000|2024-10-21 17:48:00|5849.09|5848.59|5849.34|5848.84|5849.34|5848.84|5849.09|5848.59|82
1729532890000|2024-10-21 17:48:10|5849.59|5849.09|5850.09|5849.59|5850.09|5849.59|5849.59|5849.09|193
1729532900000|2024-10-21 17:48:20|5849.96|5849.46|5850.34|5849.84|5850.34|5849.84|5849.96|5849.46|84
1729532910000|2024-10-21 17:48:30|5850.59|5850.09|5850.59|5850.09|5850.59|5850.09|5850.34|5849.84|368
1729532920000|2024-10-21 17:48:40|5850.46|5849.96|5850.59|5850.09|5850.59|5850.09|5850.46|5849.96|272
1729532930000|2024-10-21 17:48:50|5850.84|5850.34|5850.84|5850.34|5850.84|5850.34|5850.84|5850.34|286
1729532940000|2024-10-21 17:49:00|5850.59|5850.09|5850.59|5850.09|5850.84|5850.34|5850.59|5850.09|203
1729532950000|2024-10-21 17:49:10|5850.34|5849.84|5850.34|5849.84|5850.34|5849.84|5850.34|5849.84|76
1729532960000|2024-10-21 17:49:20|5850.59|5850.09|5850.59|5850.09|5850.59|5850.09|5850.59|5850.09|132
1729532970000|2024-10-21 17:49:30|5850.71|5850.21|5850.84|5850.34|5850.84|5850.34|5850.71|5850.21|156
1729532980000|2024-10-21 17:49:40|5851.09|5850.59|5850.84|5850.34|5851.09|5850.59|5850.84|5850.34|247
1729532990000|2024-10-21 17:49:50|5850.59|5850.09|5850.59|5850.09|5850.59|5850.09|5850.34|5849.84|139
1729533000000|2024-10-21 17:50:00|5850.34|5849.84|5851.09|5850.59|5851.09|5850.59|5850.34|5849.84|232
1729533010000|2024-10-21 17:50:10|5851.34|5850.84|5851.34|5850.84|5851.34|5850.84|5851.09|5850.59|240
1729533020000|2024-10-21 17:50:20|5851.09|5850.59|5851.09|5850.59|5851.34|5850.84|5851.09|5850.59|82
1729533030000|2024-10-21 17:50:30|5851.34|5850.84|5851.34|5850.84|5851.34|5850.84|5851.09|5850.59|198
1729533040000|2024-10-21 17:50:40|5851.09|5850.59|5851.34|5850.84|5851.34|5850.84|5851.09|5850.59|306
1729533050000|2024-10-21 17:50:50|5851.09|5850.59|5851.34|5850.84|5851.34|5850.84|5851.09|5850.59|182
1729533060000|2024-10-21 17:51:00|5851.59|5851.09|5850.59|5850.09|5851.59|5851.09|5850.59|5850.09|326
1729533070000|2024-10-21 17:51:10|5850.84|5850.34|5851.09|5850.59|5851.09|5850.59|5850.59|5850.09|103
1729533080000|2024-10-21 17:51:20|5851.21|5850.71|5851.34|5850.84|5851.34|5850.84|5851.21|5850.71|68
1729533090000|2024-10-21 17:51:30|5851.59|5851.09|5851.84|5851.34|5851.84|5851.34|5851.34|5850.84|322
1729533100000|2024-10-21 17:51:40|5852.09|5851.59|5852.09|5851.59|5852.21|5851.71|5852.09|5851.59|353
1729533110000|2024-10-21 17:51:50|5852.34|5851.84|5852.09|5851.59|5852.34|5851.84|5852.09|5851.59|167
1729533120000|2024-10-21 17:52:00|5852.34|5851.84|5852.34|5851.84|5852.34|5851.84|5852.09|5851.59|220
1729533130000|2024-10-21 17:52:10|||||||||46
1729533140000|2024-10-21 17:52:20|5852.59|5852.09|5851.84|5851.34|5852.59|5852.09|5851.84|5851.34|459
1729533150000|2024-10-21 17:52:30|5851.34|5850.84|5851.09|5850.59|5851.34|5850.84|5851.09|5850.59|513
1729533160000|2024-10-21 17:52:40|5851.34|5850.84|5851.59|5851.09|5851.59|5851.09|5851.09|5850.59|153
1729533170000|2024-10-21 17:52:50|5851.34|5850.84|5851.34|5850.84|5851.59|5851.09|5851.34|5850.84|129
1729533180000|2024-10-21 17:53:00|5851.09|5850.59|5851.34|5850.84|5851.59|5851.09|5851.09|5850.59|147
1729533190000|2024-10-21 17:53:10|5851.59|5851.09|5851.59|5851.09|5851.59|5851.09|5851.59|5851.09|129
1729533200000|2024-10-21 17:53:20|||||||||117
1729533210000|2024-10-21 17:53:30|5851.34|5850.84|5851.59|5851.09|5851.59|5851.09|5851.34|5850.84|143
1729533220000|2024-10-21 17:53:40|||||||||13
1729533230000|2024-10-21 17:53:50|5851.34|5850.84|5851.59|5851.09|5851.84|5851.34|5851.34|5850.84|579
1729533240000|2024-10-21 17:54:00|5851.34|5850.84|5851.34|5850.84|5851.34|5850.84|5851.09|5850.59|246
1729533250000|2024-10-21 17:54:10|5851.59|5851.09|5851.59|5851.09|5851.59|5851.09|5851.34|5850.84|102
1729533260000|2024-10-21 17:54:20|5851.84|5851.34|5851.84|5851.34|5851.84|5851.34|5851.84|5851.34|69
1729533270000|2024-10-21 17:54:30|5851.59|5851.09|5851.59|5851.09|5851.59|5851.09|5851.59|5851.09|95
1729533280000|2024-10-21 17:54:40|5851.34|5850.84|5851.34|5850.84|5851.34|5850.84|5851.34|5850.84|60
1729533290000|2024-10-21 17:54:50|5851.59|5851.09|5851.59|5851.09|5851.84|5851.34|5851.59|5851.09|131
1729533300000|2024-10-21 17:55:00|5851.84|5851.34|5851.84|5851.34|5851.84|5851.34|5851.59|5851.09|157
1729533310000|2024-10-21 17:55:10|5851.59|5851.09|5851.34|5850.84|5851.84|5851.34|5851.09|5850.59|226
1729533320000|2024-10-21 17:55:20|5851.59|5851.09|5851.34|5850.84|5851.59|5851.09|5851.34|5850.84|158
1729533330000|2024-10-21 17:55:30|5851.46|5850.96|5850.84|5850.34|5851.59|5851.09|5850.59|5850.09|195
1729533340000|2024-10-21 17:55:40|5850.59|5850.09|5851.09|5850.59|5851.09|5850.59|5850.59|5850.09|44
1729533350000|2024-10-21 17:55:50|||||||||101
1729533360000|2024-10-21 17:56:00|5851.34|5850.84|5850.84|5850.34|5851.34|5850.84|5850.84|5850.34|171
1729533370000|2024-10-21 17:56:10|||||||||23
1729533380000|2024-10-21 17:56:20|5851.09|5850.59|5851.09|5850.59|5851.09|5850.59|5850.84|5850.34|187
1729533390000|2024-10-21 17:56:30|5850.84|5850.34|5851.34|5850.84|5851.34|5850.84|5850.84|5850.34|56
1729533400000|2024-10-21 17:56:40|5851.59|5851.09|5851.59|5851.09|5851.59|5851.09|5851.34|5850.84|87
1729533410000|2024-10-21 17:56:50|5851.84|5851.34|5851.84|5851.34|5851.84|5851.34|5851.84|5851.34|78
1729533420000|2024-10-21 17:57:00|5852.09|5851.59|5852.09|5851.59|5852.09|5851.59|5852.09|5851.59|116
1729533430000|2024-10-21 17:57:10|5851.84|5851.34|5851.84|5851.34|5851.84|5851.34|5851.84|5851.34|27
1729533440000|2024-10-21 17:57:20|5852.09|5851.59|5852.09|5851.59|5852.09|5851.59|5852.09|5851.59|71
1729533450000|2024-10-21 17:57:30|5851.96|5851.46|5852.09|5851.59|5852.09|5851.59|5851.84|5851.34|154
1729533460000|2024-10-21 17:57:40|5851.84|5851.34|5851.59|5851.09|5851.84|5851.34|5851.59|5851.09|68
1729533470000|2024-10-21 17:57:50|5851.34|5850.84|5851.34|5850.84|5851.59|5851.09|5851.34|5850.84|95
1729533480000|2024-10-21 17:58:00|5851.09|5850.59|5851.34|5850.84|5851.59|5851.09|5851.09|5850.59|166
1729533490000|2024-10-21 17:58:10|5851.59|5851.09|5851.84|5851.34|5851.84|5851.34|5851.46|5850.96|107
1729533500000|2024-10-21 17:58:20|5852.09|5851.59|5852.09|5851.59|5852.34|5851.84|5852.09|5851.59|344
1729533510000|2024-10-21 17:58:30|5851.84|5851.34|5851.84|5851.34|5851.84|5851.34|5851.84|5851.34|165
1729533520000|2024-10-21 17:58:40|5851.59|5851.09|5851.59|5851.09|5851.59|5851.09|5851.59|5851.09|51
1729533530000|2024-10-21 17:58:50|5851.34|5850.84|5851.59|5851.09|5851.59|5851.09|5851.34|5850.84|91
1729533540000|2024-10-21 17:59:00|5851.34|5850.84|5851.34|5850.84|5851.34|5850.84|5851.09|5850.59|239
1729533550000|2024-10-21 17:59:10|5851.59|5851.09|5851.59|5851.09|5851.59|5851.09|5851.46|5850.96|171
1729533560000|2024-10-21 17:59:20|5851.84|5851.34|5852.09|5851.59|5852.09|5851.59|5851.84|5851.34|93
1729533570000|2024-10-21 17:59:30|5851.84|5851.34|5851.71|5851.21|5852.09|5851.59|5851.59|5851.09|204
1729533580000|2024-10-21 17:59:40|5851.59|5851.09|5851.59|5851.09|5851.84|5851.34|5851.59|5851.09|59
1729533590000|2024-10-21 17:59:50|||||||||82
1729533600000|2024-10-21 18:00:00|5851.84|5851.34|5851.59|5851.09|5851.84|5851.34|5851.59|5851.09|420
1729533610000|2024-10-21 18:00:10|5851.34|5850.84|5851.59|5851.09|5851.84|5851.34|5851.34|5850.84|213
1729533620000|2024-10-21 18:00:20|5851.84|5851.34|5851.84|5851.34|5851.84|5851.34|5851.84|5851.34|65
1729533630000|2024-10-21 18:00:30|5851.59|5851.09|5851.59|5851.09|5851.84|5851.34|5851.59|5851.09|108
1729533640000|2024-10-21 18:00:40|5851.84|5851.34|5851.84|5851.34|5851.84|5851.34|5851.84|5851.34|23
1729533650000|2024-10-21 18:00:50|5851.59|5851.09|5851.34|5850.84|5851.71|5851.21|5851.34|5850.84|102
1729533660000|2024-10-21 18:01:00|5851.09|5850.59|5851.09|5850.59|5851.09|5850.59|5850.84|5850.34|211
1729533670000|2024-10-21 18:01:10|5851.34|5850.84|5851.34|5850.84|5851.34|5850.84|5851.34|5850.84|84
1729533680000|2024-10-21 18:01:20|5851.09|5850.59|5851.09|5850.59|5851.09|5850.59|5851.09|5850.59|60
1729533690000|2024-10-21 18:01:30|5850.84|5850.34|5851.09|5850.59|5851.09|5850.59|5850.84|5850.34|204
1729533700000|2024-10-21 18:01:40|5851.34|5850.84|5851.09|5850.59|5851.34|5850.84|5851.09|5850.59|104
1729533710000|2024-10-21 18:01:50|5850.84|5850.34|5851.09|5850.59|5851.09|5850.59|5850.84|5850.34|97
1729533720000|2024-10-21 18:02:00|5850.96|5850.46|5850.84|5850.34|5851.09|5850.59|5850.84|5850.34|65
1729533730000|2024-10-21 18:02:10|5851.09|5850.59|5851.09|5850.59|5851.09|5850.59|5850.84|5850.34|74
1729533740000|2024-10-21 18:02:20|5850.84|5850.34|5850.84|5850.34|5851.09|5850.59|5850.59|5850.09|95
1729533750000|2024-10-21 18:02:30|5850.59|5850.09|5850.59|5850.09|5850.59|5850.09|5850.34|5849.84|330
1729533760000|2024-10-21 18:02:40|5850.34|5849.84|5850.09|5849.59|5850.34|5849.84|5850.09|5849.59|125
1729533770000|2024-10-21 18:02:50|5849.84|5849.34|5849.84|5849.34|5850.09|5849.59|5849.84|5849.34|158
1729533780000|2024-10-21 18:03:00|5849.59|5849.09|5850.59|5850.09|5850.59|5850.09|5849.59|5849.09|379
1729533790000|2024-10-21 18:03:10|5850.84|5850.34|5850.59|5850.09|5850.84|5850.34|5850.59|5850.09|115
1729533800000|2024-10-21 18:03:20|||||||||37
1729533810000|2024-10-21 18:03:30|5850.84|5850.34|5850.84|5850.34|5850.84|5850.34|5850.84|5850.34|74
1729533820000|2024-10-21 18:03:40|||||||||9
1729533830000|2024-10-21 18:03:50|5851.09|5850.59|5851.34|5850.84|5851.34|5850.84|5851.09|5850.59|115
1729533840000|2024-10-21 18:04:00|5851.59|5851.09|5851.34|5850.84|5851.59|5851.09|5851.34|5850.84|99
1729533850000|2024-10-21 18:04:10|5851.09|5850.59|5851.59|5851.09|5851.59|5851.09|5851.09|5850.59|235
1729533860000|2024-10-21 18:04:20|5851.46|5850.96|5851.09|5850.59|5851.59|5851.09|5851.09|5850.59|211
1729533870000|2024-10-21 18:04:30|5851.34|5850.84|5851.09|5850.59|5851.34|5850.84|5851.09|5850.59|137
1729533880000|2024-10-21 18:04:40|5851.34|5850.84|5851.09|5850.59|5851.34|5850.84|5851.09|5850.59|192
1729533890000|2024-10-21 18:04:50|5851.34|5850.84|5851.09|5850.59|5851.34|5850.84|5851.09|5850.59|101
1729533900000|2024-10-21 18:05:00|5850.84|5850.34|5850.84|5850.34|5850.84|5850.34|5850.84|5850.34|81
1729533910000|2024-10-21 18:05:10|5850.71|5850.21|5851.09|5850.59|5851.09|5850.59|5850.59|5850.09|67
1729533920000|2024-10-21 18:05:20|5850.96|5850.46|5850.59|5850.09|5851.09|5850.59|5850.59|5850.09|160
1729533930000|2024-10-21 18:05:30|5850.84|5850.34|5850.34|5849.84|5850.84|5850.34|5849.84|5849.34|542
1729533940000|2024-10-21 18:05:40|5850.59|5850.09|5850.59|5850.09|5850.59|5850.09|5850.59|5850.09|99
1729533950000|2024-10-21 18:05:50|5850.71|5850.21|5850.84|5850.34|5850.84|5850.34|5850.59|5850.09|128
1729533960000|2024-10-21 18:06:00|5850.59|5850.09|5849.84|5849.34|5850.59|5850.09|5849.84|5849.34|235
1729533970000|2024-10-21 18:06:10|5849.59|5849.09|5848.84|5848.34|5849.59|5849.09|5848.84|5848.34|883
1729533980000|2024-10-21 18:06:20|5848.96|5848.46|5849.09|5848.59|5849.09|5848.59|5848.84|5848.34|344
1729533990000|2024-10-21 18:06:30|5849.34|5848.84|5849.59|5849.09|5849.59|5849.09|5849.21|5848.71|213
1729534000000|2024-10-21 18:06:40|5849.34|5848.84|5848.84|5848.34|5849.34|5848.84|5848.71|5848.21|146
1729534010000|2024-10-21 18:06:50|5849.09|5848.59|5848.84|5848.34|5849.09|5848.59|5848.09|5847.59|388
1729534020000|2024-10-21 18:07:00|5848.59|5848.09|5848.34|5847.84|5848.59|5848.09|5848.09|5847.59|224
1729534030000|2024-10-21 18:07:10|5848.59|5848.09|5848.34|5847.84|5848.59|5848.09|5848.34|5847.84|123
1729534040000|2024-10-21 18:07:20|5848.59|5848.09|5848.59|5848.09|5848.59|5848.09|5848.09|5847.59|292
1729534050000|2024-10-21 18:07:30|5848.34|5847.84|5848.34|5847.84|5848.34|5847.84|5848.34|5847.84|186
1729534060000|2024-10-21 18:07:40|5848.59|5848.09|5848.59|5848.09|5848.59|5848.09|5848.09|5847.59|170
1729534070000|2024-10-21 18:07:50|5848.84|5848.34|5848.34|5847.84|5848.84|5848.34|5848.34|5847.84|129
1729534080000|2024-10-21 18:08:00|5848.09|5847.59|5848.09|5847.59|5848.34|5847.84|5847.84|5847.34|127
1729534090000|2024-10-21 18:08:10|5847.84|5847.34|5848.09|5847.59|5848.09|5847.59|5847.84|5847.34|109
1729534100000|2024-10-21 18:08:20|5848.59|5848.09|5848.59|5848.09|5848.59|5848.09|5848.59|5848.09|163
1729534110000|2024-10-21 18:08:30|5848.84|5848.34|5848.34|5847.84|5849.09|5848.59|5848.34|5847.84|316
1729534120000|2024-10-21 18:08:40|5848.09|5847.59|5848.34|5847.84|5848.59|5848.09|5848.09|5847.59|393
1729534130000|2024-10-21 18:08:50|5848.59|5848.09|5848.84|5848.34|5848.84|5848.34|5848.59|5848.09|111
1729534140000|2024-10-21 18:09:00|5848.96|5848.46|5848.84|5848.34|5849.34|5848.84|5848.84|5848.34|198
1729534150000|2024-10-21 18:09:10|5849.09|5848.59|5848.84|5848.34|5849.09|5848.59|5848.59|5848.09|141
1729534160000|2024-10-21 18:09:20|5848.59|5848.09|5848.59|5848.09|5848.59|5848.09|5848.34|5847.84|238
1729534170000|2024-10-21 18:09:30|5848.34|5847.84|5848.09|5847.59|5848.34|5847.84|5848.09|5847.59|168
1729534180000|2024-10-21 18:09:40|5848.21|5847.71|5848.59|5848.09|5848.59|5848.09|5848.21|5847.71|162
1729534190000|2024-10-21 18:09:50|5848.84|5848.34|5848.59|5848.09|5848.84|5848.34|5848.59|5848.09|72
1729534200000|2024-10-21 18:10:00|5848.84|5848.34|5849.59|5849.09|5849.59|5849.09|5848.59|5848.09|181
1729534210000|2024-10-21 18:10:10|5849.84|5849.34|5849.59|5849.09|5849.84|5849.34|5849.59|5849.09|83
1729534220000|2024-10-21 18:10:20|5849.34|5848.84|5848.84|5848.34|5849.46|5848.96|5848.84|5848.34|120
1729534230000|2024-10-21 18:10:30|5848.59|5848.09|5848.34|5847.84|5848.59|5848.09|5848.34|5847.84|126
1729534240000|2024-10-21 18:10:40|5848.59|5848.09|5848.84|5848.34|5848.84|5848.34|5848.59|5848.09|37
1729534250000|2024-10-21 18:10:50|5848.59|5848.09|5848.59|5848.09|5848.84|5848.34|5848.59|5848.09|92
1729534260000|2024-10-21 18:11:00|5848.34|5847.84|5848.59|5848.09|5848.59|5848.09|5848.34|5847.84|104
1729534270000|2024-10-21 18:11:10|5848.34|5847.84|5848.09|5847.59|5848.34|5847.84|5847.96|5847.46|141
1729534280000|2024-10-21 18:11:20|5847.84|5847.34|5848.09|5847.59|5848.09|5847.59|5847.84|5847.34|207
1729534290000|2024-10-21 18:11:30|5848.34|5847.84|5848.84|5848.34|5848.84|5848.34|5848.34|5847.84|75
1729534300000|2024-10-21 18:11:40|5848.59|5848.09|5848.34|5847.84|5848.59|5848.09|5848.34|5847.84|78
1729534310000|2024-10-21 18:11:50|||||||||85
1729534320000|2024-10-21 18:12:00|5848.09|5847.59|5848.59|5848.09|5848.59|5848.09|5848.09|5847.59|169
1729534330000|2024-10-21 18:12:10|5848.84|5848.34|5848.59|5848.09|5848.84|5848.34|5848.59|5848.09|41
1729534340000|2024-10-21 18:12:20|||||||||10
1729534350000|2024-10-21 18:12:30|5848.34|5847.84|5848.34|5847.84|5848.34|5847.84|5848.34|5847.84|67
1729534360000|2024-10-21 18:12:40|5848.59|5848.09|5848.59|5848.09|5848.84|5848.34|5848.59|5848.09|126
1729534370000|2024-10-21 18:12:50|5848.46|5847.96|5848.34|5847.84|5848.59|5848.09|5848.34|5847.84|69
1729534380000|2024-10-21 18:13:00|5848.09|5847.59|5848.09|5847.59|5848.09|5847.59|5848.09|5847.59|177
1729534390000|2024-10-21 18:13:10|5848.34|5847.84|5848.59|5848.09|5848.59|5848.09|5848.34|5847.84|41
1729534400000|2024-10-21 18:13:20|5848.34|5847.84|5848.59|5848.09|5848.59|5848.09|5848.21|5847.71|97
1729534410000|2024-10-21 18:13:30|5848.34|5847.84|5848.59|5848.09|5848.59|5848.09|5848.34|5847.84|153
1729534420000|2024-10-21 18:13:40|5848.34|5847.84|5848.34|5847.84|5848.46|5847.96|5848.34|5847.84|96
1729534430000|2024-10-21 18:13:50|5848.09|5847.59|5848.59|5848.09|5848.59|5848.09|5848.09|5847.59|116
1729534440000|2024-10-21 18:14:00|5848.34|5847.84|5848.59|5848.09|5848.59|5848.09|5848.34|5847.84|84
1729534450000|2024-10-21 18:14:10|||||||||5
1729534460000|2024-10-21 18:14:20|5848.34|5847.84|5848.59|5848.09|5848.59|5848.09|5848.34|5847.84|164
1729534470000|2024-10-21 18:14:30|5848.34|5847.84|5848.34|5847.84|5848.34|5847.84|5848.34|5847.84|39
1729534480000|2024-10-21 18:14:40|5848.09|5847.59|5848.09|5847.59|5848.09|5847.59|5848.09|5847.59|62
1729534490000|2024-10-21 18:14:50|5847.84|5847.34|5847.34|5846.84|5847.84|5847.34|5847.34|5846.84|295
1729534500000|2024-10-21 18:15:00|5847.59|5847.09|5847.84|5847.34|5847.84|5847.34|5847.59|5847.09|220
1729534510000|2024-10-21 18:15:10|5848.09|5847.59|5848.09|5847.59|5848.09|5847.59|5848.09|5847.59|60
1729534520000|2024-10-21 18:15:20|5848.34|5847.84|5848.59|5848.09|5848.59|5848.09|5848.34|5847.84|157
1729534530000|2024-10-21 18:15:30|5848.46|5847.96|5848.09|5847.59|5848.46|5847.96|5848.09|5847.59|98
1729534540000|2024-10-21 18:15:40|5848.34|5847.84|5848.34|5847.84|5848.34|5847.84|5848.21|5847.71|68
1729534550000|2024-10-21 18:15:50|5848.09|5847.59|5847.84|5847.34|5848.09|5847.59|5847.84|5847.34|55
1729534560000|2024-10-21 18:16:00|5848.09|5847.59|5847.84|5847.34|5848.09|5847.59|5847.84|5847.34|121
1729534570000|2024-10-21 18:16:10|||||||||14
1729534580000|2024-10-21 18:16:20|5848.09|5847.59|5848.59|5848.09|5848.59|5848.09|5848.09|5847.59|165
1729534590000|2024-10-21 18:16:30|5848.34|5847.84|5848.59|5848.09|5848.59|5848.09|5848.34|5847.84|50
1729534600000|2024-10-21 18:16:40|5848.84|5848.34|5849.09|5848.59|5849.09|5848.59|5848.84|5848.34|61
1729534610000|2024-10-21 18:16:50|5849.34|5848.84|5849.59|5849.09|5849.59|5849.09|5849.09|5848.59|172
1729534620000|2024-10-21 18:17:00|5849.34|5848.84|5849.59|5849.09|5849.59|5849.09|5849.34|5848.84|74
1729534630000|2024-10-21 18:17:10|5849.34|5848.84|5849.34|5848.84|5849.59|5849.09|5849.34|5848.84|59
1729534640000|2024-10-21 18:17:20|5849.59|5849.09|5849.59|5849.09|5849.59|5849.09|5849.59|5849.09|76
1729534650000|2024-10-21 18:17:30|5849.46|5848.96|5849.59|5849.09|5849.59|5849.09|5849.46|5848.96|122
1729534660000|2024-10-21 18:17:40|5849.34|5848.84|5849.34|5848.84|5849.34|5848.84|5849.34|5848.84|48
1729534670000|2024-10-21 18:17:50|5849.09|5848.59|5848.59|5848.09|5849.09|5848.59|5848.59|5848.09|152
1729534680000|2024-10-21 18:18:00|5848.84|5848.34|5848.84|5848.34|5849.09|5848.59|5848.59|5848.09|114
1729534690000|2024-10-21 18:18:10|5848.96|5848.46|5849.09|5848.59|5849.34|5848.84|5848.84|5848.34|92
1729534700000|2024-10-21 18:18:20|5848.84|5848.34|5848.59|5848.09|5848.84|5848.34|5848.59|5848.09|122
1729534710000|2024-10-21 18:18:30|5848.34|5847.84|5848.34|5847.84|5848.34|5847.84|5848.34|5847.84|51
1729534720000|2024-10-21 18:18:40|5848.09|5847.59|5848.59|5848.09|5848.59|5848.09|5848.09|5847.59|102
1729534730000|2024-10-21 18:18:50|5848.84|5848.34|5848.84|5848.34|5848.84|5848.34|5848.59|5848.09|67
1729534740000|2024-10-21 18:19:00|5848.59|5848.09|5848.84|5848.34|5848.84|5848.34|5848.59|5848.09|103
1729534750000|2024-10-21 18:19:10|5848.59|5848.09|5848.84|5848.34|5848.84|5848.34|5848.59|5848.09|55
1729534760000|2024-10-21 18:19:20|5848.59|5848.09|5848.59|5848.09|5848.59|5848.09|5848.59|5848.09|27
1729534770000|2024-10-21 18:19:30|5848.84|5848.34|5849.34|5848.84|5849.34|5848.84|5848.84|5848.34|70
1729534780000|2024-10-21 18:19:40|5849.46|5848.96|5849.34|5848.84|5849.59|5849.09|5849.34|5848.84|119
1729534790000|2024-10-21 18:19:50|||||||||26
1729534800000|2024-10-21 18:20:00|5849.59|5849.09|5850.09|5849.59|5850.09|5849.59|5849.59|5849.09|300
1729534810000|2024-10-21 18:20:10|5849.84|5849.34|5850.09|5849.59|5850.34|5849.84|5849.84|5849.34|133
1729534820000|2024-10-21 18:20:20|5849.84|5849.34|5849.09|5848.59|5849.84|5849.34|5849.09|5848.59|127
1729534830000|2024-10-21 18:20:30|5848.84|5848.34|5848.59|5848.09|5849.09|5848.59|5848.59|5848.09|215
1729534840000|2024-10-21 18:20:40|5848.84|5848.34|5848.84|5848.34|5848.84|5848.34|5848.84|5848.34|223
1729534850000|2024-10-21 18:20:50|5848.96|5848.46|5848.84|5848.34|5849.09|5848.59|5848.84|5848.34|137
1729534860000|2024-10-21 18:21:00|5849.09|5848.59|5849.09|5848.59|5849.09|5848.59|5848.84|5848.34|139
1729534870000|2024-10-21 18:21:10|5848.84|5848.34|5848.34|5847.84|5848.84|5848.34|5848.09|5847.59|208
1729534880000|2024-10-21 18:21:20|5848.46|5847.96|5848.84|5848.34|5848.84|5848.34|5848.34|5847.84|89
1729534890000|2024-10-21 18:21:30|5848.59|5848.09|5848.59|5848.09|5848.59|5848.09|5848.59|5848.09|33
1729534900000|2024-10-21 18:21:40|5848.84|5848.34|5848.59|5848.09|5848.84|5848.34|5848.59|5848.09|50
1729534910000|2024-10-21 18:21:50|5848.34|5847.84|5847.84|5847.34|5848.59|5848.09|5847.84|5847.34|216
1729534920000|2024-10-21 18:22:00|5847.59|5847.09|5847.59|5847.09|5847.59|5847.09|5847.34|5846.84|280
1729534930000|2024-10-21 18:22:10|5847.34|5846.84|5847.09|5846.59|5847.34|5846.84|5846.84|5846.34|229
1729534940000|2024-10-21 18:22:20|||||||||128
1729534950000|2024-10-21 18:22:30|5847.34|5846.84|5847.59|5847.09|5847.59|5847.09|5847.34|5846.84|48
1729534960000|2024-10-21 18:22:40|5847.84|5847.34|5847.59|5847.09|5847.84|5847.34|5847.59|5847.09|36
1729534970000|2024-10-21 18:22:50|5847.34|5846.84|5847.59|5847.09|5847.59|5847.09|5847.34|5846.84|121
1729534980000|2024-10-21 18:23:00|5847.84|5847.34|5847.09|5846.59|5847.84|5847.34|5847.09|5846.59|205
1729534990000|2024-10-21 18:23:10|5846.84|5846.34|5846.84|5846.34|5847.09|5846.59|5846.59|5846.09|504
1729535000000|2024-10-21 18:23:20|5847.09|5846.59|5847.09|5846.59|5847.09|5846.59|5847.09|5846.59|82
1729535010000|2024-10-21 18:23:30|5846.96|5846.46|5846.59|5846.09|5846.96|5846.46|5846.59|5846.09|100
1729535020000|2024-10-21 18:23:40|5846.84|5846.34|5846.59|5846.09|5846.84|5846.34|5846.59|5846.09|98
1729535030000|2024-10-21 18:23:50|5846.34|5845.84|5846.59|5846.09|5846.59|5846.09|5846.34|5845.84|205
1729535040000|2024-10-21 18:24:00|5846.34|5845.84|5843.09|5842.59|5846.34|5845.84|5843.09|5842.59|1875
1729535050000|2024-10-21 18:24:10|5842.84|5842.34|5845.84|5845.34|5846.09|5845.59|5842.59|5842.09|1504
1729535060000|2024-10-21 18:24:20|5846.09|5845.59|5845.84|5845.34|5846.09|5845.59|5845.84|5845.34|188
1729535070000|2024-10-21 18:24:30|5846.09|5845.59|5845.59|5845.09|5846.59|5846.09|5845.59|5845.09|248
1729535080000|2024-10-21 18:24:40|5845.84|5845.34|5846.09|5845.59|5846.09|5845.59|5845.84|5845.34|213
1729535090000|2024-10-21 18:24:50|5846.34|5845.84|5846.09|5845.59|5846.34|5845.84|5845.84|5845.34|209
1729535100000|2024-10-21 18:25:00|5845.84|5845.34|5845.84|5845.34|5846.09|5845.59|5845.59|5845.09|245
1729535110000|2024-10-21 18:25:10|5845.71|5845.21|5845.59|5845.09|5845.84|5845.34|5845.59|5845.09|141
1729535120000|2024-10-21 18:25:20|5845.34|5844.84|5845.84|5845.34|5845.84|5845.34|5845.34|5844.84|41
1729535130000|2024-10-21 18:25:30|5846.09|5845.59|5846.34|5845.84|5846.34|5845.84|5845.84|5845.34|162
1729535140000|2024-10-21 18:25:40|5846.59|5846.09|5846.84|5846.34|5846.84|5846.34|5846.34|5845.84|133
1729535150000|2024-10-21 18:25:50|5846.59|5846.09|5846.59|5846.09|5846.59|5846.09|5846.59|5846.09|58
1729535160000|2024-10-21 18:26:00|5846.84|5846.34|5846.84|5846.34|5847.09|5846.59|5846.59|5846.09|124
1729535170000|2024-10-21 18:26:10|5846.59|5846.09|5846.59|5846.09|5846.59|5846.09|5846.59|5846.09|158
1729535180000|2024-10-21 18:26:20|5846.84|5846.34|5846.84|5846.34|5846.84|5846.34|5846.84|5846.34|91
1729535190000|2024-10-21 18:26:30|5847.09|5846.59|5846.84|5846.34|5847.09|5846.59|5846.84|5846.34|27
1729535200000|2024-10-21 18:26:40|5847.09|5846.59|5847.34|5846.84|5847.34|5846.84|5847.09|5846.59|336
1729535210000|2024-10-21 18:26:50|5847.21|5846.71|5847.09|5846.59|5847.21|5846.71|5846.84|5846.34|173
1729535220000|2024-10-21 18:27:00|5846.96|5846.46|5846.59|5846.09|5847.09|5846.59|5846.59|5846.09|106
1729535230000|2024-10-21 18:27:10|5846.34|5845.84|5846.34|5845.84|5846.34|5845.84|5846.34|5845.84|94
1729535240000|2024-10-21 18:27:20|5846.59|5846.09|5846.09|5845.59|5846.59|5846.09|5846.09|5845.59|103
1729535250000|2024-10-21 18:27:30|5845.84|5845.34|5845.84|5845.34|5845.84|5845.34|5845.84|5845.34|46
1729535260000|2024-10-21 18:27:40|5846.09|5845.59|5846.09|5845.59|5846.09|5845.59|5846.09|5845.59|23
1729535270000|2024-10-21 18:27:50|5845.84|5845.34|5845.84|5845.34|5846.09|5845.59|5845.84|5845.34|64
1729535280000|2024-10-21 18:28:00|5846.09|5845.59|5846.09|5845.59|5846.34|5845.84|5846.09|5845.59|90
1729535290000|2024-10-21 18:28:10|5845.84|5845.34|5846.09|5845.59|5846.09|5845.59|5845.84|5845.34|70
1729535300000|2024-10-21 18:28:20|||||||||24
1729535310000|2024-10-21 18:28:30|5846.34|5845.84|5846.34|5845.84|5846.34|5845.84|5846.09|5845.59|50
1729535320000|2024-10-21 18:28:40|||||||||12
1729535330000|2024-10-21 18:28:50|5846.59|5846.09|5846.09|5845.59|5846.59|5846.09|5845.84|5845.34|211
1729535340000|2024-10-21 18:29:00|5845.84|5845.34|5845.84|5845.34|5846.09|5845.59|5845.84|5845.34|115
1729535350000|2024-10-21 18:29:10|5846.09|5845.59|5846.09|5845.59|5846.09|5845.59|5845.84|5845.34|40
1729535360000|2024-10-21 18:29:20|5845.84|5845.34|5845.59|5845.09|5846.09|5845.59|5845.34|5844.84|123
1729535370000|2024-10-21 18:29:30|5845.84|5845.34|5845.59|5845.09|5845.84|5845.34|5845.59|5845.09|185
1729535380000|2024-10-21 18:29:40|5845.34|5844.84|5845.59|5845.09|5845.59|5845.09|5845.34|5844.84|108
1729535390000|2024-10-21 18:29:50|5845.84|5845.34|5845.59|5845.09|5845.84|5845.34|5845.59|5845.09|205
1729535400000|2024-10-21 18:30:00|5845.84|5845.34|5845.84|5845.34|5845.84|5845.34|5845.84|5845.34|118
1729535410000|2024-10-21 18:30:10|5846.09|5845.59|5845.59|5845.09|5846.09|5845.59|5845.59|5845.09|183
1729535420000|2024-10-21 18:30:20|5845.34|5844.84|5845.59|5845.09|5845.59|5845.09|5845.09|5844.59|275
1729535430000|2024-10-21 18:30:30|5845.09|5844.59|5844.59|5844.09|5845.09|5844.59|5844.59|5844.09|370
1729535440000|2024-10-21 18:30:40|5844.84|5844.34|5844.84|5844.34|5845.09|5844.59|5844.59|5844.09|201
1729535450000|2024-10-21 18:30:50|5844.59|5844.09|5844.59|5844.09|5844.84|5844.34|5844.59|5844.09|179
1729535460000|2024-10-21 18:31:00|5844.34|5843.84|5844.34|5843.84|5844.59|5844.09|5844.09|5843.59|455
1729535470000|2024-10-21 18:31:10|5844.09|5843.59|5843.84|5843.34|5844.34|5843.84|5843.84|5843.34|420
1729535480000|2024-10-21 18:31:20|5843.59|5843.09|5844.09|5843.59|5844.09|5843.59|5843.59|5843.09|315
1729535490000|2024-10-21 18:31:30|5844.34|5843.84|5844.34|5843.84|5844.59|5844.09|5844.34|5843.84|309
1729535500000|2024-10-21 18:31:40|5844.09|5843.59|5843.59|5843.09|5844.09|5843.59|5843.59|5843.09|201
1729535510000|2024-10-21 18:31:50|5843.34|5842.84|5843.59|5843.09|5843.59|5843.09|5843.34|5842.84|279
1729535520000|2024-10-21 18:32:00|5843.34|5842.84|5843.84|5843.34|5843.84|5843.34|5843.34|5842.84|347
1729535530000|2024-10-21 18:32:10|5843.59|5843.09|5843.59|5843.09|5843.59|5843.09|5843.59|5843.09|119
1729535540000|2024-10-21 18:32:20|5843.84|5843.34|5843.84|5843.34|5843.84|5843.34|5843.84|5843.34|139
1729535550000|2024-10-21 18:32:30|5844.09|5843.59|5844.09|5843.59|5844.09|5843.59|5843.84|5843.34|195
1729535560000|2024-10-21 18:32:40|5844.59|5844.09|5844.59|5844.09|5844.84|5844.34|5844.34|5843.84|352
1729535570000|2024-10-21 18:32:50|5844.34|5843.84|5844.34|5843.84|5844.34|5843.84|5844.34|5843.84|144
1729535580000|2024-10-21 18:33:00|5844.59|5844.09|5844.84|5844.34|5844.84|5844.34|5844.59|5844.09|149
1729535590000|2024-10-21 18:33:10|5845.09|5844.59|5845.59|5845.09|5845.59|5845.09|5845.09|5844.59|261
1729535600000|2024-10-21 18:33:20|5845.84|5845.34|5845.84|5845.34|5845.84|5845.34|5845.59|5845.09|226
1729535610000|2024-10-21 18:33:30|||||||||61
1729535620000|2024-10-21 18:33:40|5846.09|5845.59|5845.84|5845.34|5846.09|5845.59|5845.84|5845.34|139
1729535630000|2024-10-21 18:33:50|5846.09|5845.59|5846.09|5845.59|5846.34|5845.84|5846.09|5845.59|171
1729535640000|2024-10-21 18:34:00|5845.84|5845.34|5845.84|5845.34|5845.84|5845.34|5845.84|5845.34|134
1729535650000|2024-10-21 18:34:10|5845.59|5845.09|5845.59|5845.09|5845.59|5845.09|5845.59|5845.09|271
1729535660000|2024-10-21 18:34:20|5845.84|5845.34|5845.84|5845.34|5846.09|5845.59|5845.84|5845.34|61
1729535670000|2024-10-21 18:34:30|||||||||4
1729535680000|2024-10-21 18:34:40|5846.09|5845.59|5846.09|5845.59|5846.09|5845.59|5846.09|5845.59|75
1729535690000|2024-10-21 18:34:50|5845.84|5845.34|5845.84|5845.34|5845.84|5845.34|5845.59|5845.09|105
1729535700000|2024-10-21 18:35:00|5845.59|5845.09|5845.84|5845.34|5846.09|5845.59|5845.59|5845.09|106
1729535710000|2024-10-21 18:35:10|5846.09|5845.59|5845.84|5845.34|5846.09|5845.59|5845.84|5845.34|77
1729535720000|2024-10-21 18:35:20|||||||||85
1729535730000|2024-10-21 18:35:30|5846.09|5845.59|5846.34|5845.84|5846.34|5845.84|5846.09|5845.59|95
1729535740000|2024-10-21 18:35:40|5846.59|5846.09|5846.59|5846.09|5846.59|5846.09|5846.59|5846.09|121
1729535750000|2024-10-21 18:35:50|5846.84|5846.34|5847.34|5846.84|5847.34|5846.84|5846.84|5846.34|448
1729535760000|2024-10-21 18:36:00|5847.09|5846.59|5846.34|5845.84|5847.09|5846.59|5846.34|5845.84|346
1729535770000|2024-10-21 18:36:10|5846.09|5845.59|5845.84|5845.34|5846.09|5845.59|5845.59|5845.09|255
1729535780000|2024-10-21 18:36:20|5846.09|5845.59|5845.84|5845.34|5846.09|5845.59|5845.84|5845.34|219
1729535790000|2024-10-21 18:36:30|5845.59|5845.09|5845.59|5845.09|5845.59|5845.09|5845.59|5845.09|108
1729535800000|2024-10-21 18:36:40|5845.84|5845.34|5846.09|5845.59|5846.09|5845.59|5845.59|5845.09|137
1729535810000|2024-10-21 18:36:50|5845.84|5845.34|5845.84|5845.34|5845.84|5845.34|5845.59|5845.09|38
1729535820000|2024-10-21 18:37:00|5846.09|5845.59|5846.09|5845.59|5846.09|5845.59|5846.09|5845.59|62
1729535830000|2024-10-21 18:37:10|5846.34|5845.84|5846.09|5845.59|5846.34|5845.84|5846.09|5845.59|97
1729535840000|2024-10-21 18:37:20|||||||||38
1729535850000|2024-10-21 18:37:30|5845.84|5845.34|5845.84|5845.34|5846.09|5845.59|5845.84|5845.34|72
1729535860000|2024-10-21 18:37:40|5845.59|5845.09|5845.59|5845.09|5845.59|5845.09|5845.59|5845.09|38
1729535870000|2024-10-21 18:37:50|5845.84|5845.34|5845.34|5844.84|5845.84|5845.34|5845.34|5844.84|138
1729535880000|2024-10-21 18:38:00|5845.59|5845.09|5845.59|5845.09|5845.59|5845.09|5845.59|5845.09|104
1729535890000|2024-10-21 18:38:10|5845.34|5844.84|5845.09|5844.59|5845.34|5844.84|5845.09|5844.59|134
1729535900000|2024-10-21 18:38:20|5845.34|5844.84|5845.34|5844.84|5845.34|5844.84|5845.34|5844.84|84
1729535910000|2024-10-21 18:38:30|||||||||36
1729535920000|2024-10-21 18:38:40|5845.59|5845.09|5845.84|5845.34|5845.84|5845.34|5845.59|5845.09|100
1729535930000|2024-10-21 18:38:50|||||||||12
1729535940000|2024-10-21 18:39:00|5845.59|5845.09|5845.34|5844.84|5845.59|5845.09|5845.34|5844.84|132
1729535950000|2024-10-21 18:39:10|5845.59|5845.09|5845.34|5844.84|5845.59|5845.09|5845.21|5844.71|150
1729535960000|2024-10-21 18:39:20|5845.21|5844.71|5845.09|5844.59|5845.34|5844.84|5845.09|5844.59|52
1729535970000|2024-10-21 18:39:30|5845.34|5844.84|5845.34|5844.84|5845.34|5844.84|5845.34|5844.84|56
1729535980000|2024-10-21 18:39:40|||||||||59
1729535990000|2024-10-21 18:39:50|5845.09|5844.59|5845.09|5844.59|5845.09|5844.59|5845.09|5844.59|17
1729536000000|2024-10-21 18:40:00|5844.84|5844.34|5845.09|5844.59|5845.09|5844.59|5844.84|5844.34|47
1729536010000|2024-10-21 18:40:10|5844.84|5844.34|5845.09|5844.59|5845.09|5844.59|5844.84|5844.34|54
1729536020000|2024-10-21 18:40:20|5845.34|5844.84|5845.09|5844.59|5845.34|5844.84|5845.09|5844.59|39
1729536030000|2024-10-21 18:40:30|||||||||48
1729536040000|2024-10-21 18:40:40|5844.84|5844.34|5844.84|5844.34|5845.09|5844.59|5844.84|5844.34|49
1729536050000|2024-10-21 18:40:50|5845.09|5844.59|5845.09|5844.59|5845.09|5844.59|5845.09|5844.59|130
1729536060000|2024-10-21 18:41:00|5844.84|5844.34|5844.59|5844.09|5844.84|5844.34|5844.34|5843.84|355
1729536070000|2024-10-21 18:41:10|5844.34|5843.84|5844.09|5843.59|5844.59|5844.09|5844.09|5843.59|220
1729536080000|2024-10-21 18:41:20|5843.84|5843.34|5844.09|5843.59|5844.34|5843.84|5843.84|5843.34|133
1729536090000|2024-10-21 18:41:30|5844.34|5843.84|5844.21|5843.71|5844.34|5843.84|5844.09|5843.59|88
1729536100000|2024-10-21 18:41:40|5844.09|5843.59|5843.84|5843.34|5844.09|5843.59|5843.84|5843.34|74
1729536110000|2024-10-21 18:41:50|5843.59|5843.09|5843.59|5843.09|5843.59|5843.09|5843.34|5842.84|295
1729536120000|2024-10-21 18:42:00|5843.34|5842.84|5843.84|5843.34|5843.84|5843.34|5843.34|5842.84|293
1729536130000|2024-10-21 18:42:10|5843.59|5843.09|5844.09|5843.59|5844.09|5843.59|5843.59|5843.09|247
1729536140000|2024-10-21 18:42:20|||||||||19
1729536150000|2024-10-21 18:42:30|5844.34|5843.84|5844.34|5843.84|5844.34|5843.84|5844.09|5843.59|88
1729536160000|2024-10-21 18:42:40|5844.09|5843.59|5844.09|5843.59|5844.34|5843.84|5843.84|5843.34|108
1729536170000|2024-10-21 18:42:50|5843.84|5843.34|5844.09|5843.59|5844.09|5843.59|5843.84|5843.34|40
1729536180000|2024-10-21 18:43:00|5843.84|5843.34|5843.59|5843.09|5843.84|5843.34|5843.59|5843.09|127
1729536190000|2024-10-21 18:43:10|5843.71|5843.21|5843.84|5843.34|5844.09|5843.59|5843.71|5843.21|240
1729536200000|2024-10-21 18:43:20|5844.09|5843.59|5843.34|5842.84|5844.09|5843.59|5843.34|5842.84|137
1729536210000|2024-10-21 18:43:30|5843.59|5843.09|5843.34|5842.84|5843.59|5843.09|5843.09|5842.59|148
1729536220000|2024-10-21 18:43:40|5843.09|5842.59|5843.09|5842.59|5843.09|5842.59|5842.59|5842.09|274
1729536230000|2024-10-21 18:43:50|5842.84|5842.34|5842.84|5842.34|5843.09|5842.59|5842.84|5842.34|49
1729536240000|2024-10-21 18:44:00|5842.59|5842.09|5842.59|5842.09|5842.84|5842.34|5842.59|5842.09|189
1729536250000|2024-10-21 18:44:10|5842.34|5841.84|5842.59|5842.09|5842.59|5842.09|5842.34|5841.84|203
1729536260000|2024-10-21 18:44:20|5842.84|5842.34|5842.84|5842.34|5842.84|5842.34|5842.59|5842.09|176
1729536270000|2024-10-21 18:44:30|5843.09|5842.59|5842.84|5842.34|5843.34|5842.84|5842.84|5842.34|224
1729536280000|2024-10-21 18:44:40|5842.59|5842.09|5842.59|5842.09|5842.84|5842.34|5842.59|5842.09|91
1729536290000|2024-10-21 18:44:50|5842.71|5842.21|5842.59|5842.09|5842.71|5842.21|5842.59|5842.09|107
1729536300000|2024-10-21 18:45:00|5842.34|5841.84|5842.34|5841.84|5842.59|5842.09|5842.09|5841.59|325
1729536310000|2024-10-21 18:45:10|5842.59|5842.09|5842.59|5842.09|5842.59|5842.09|5842.34|5841.84|196
1729536320000|2024-10-21 18:45:20|5842.84|5842.34|5842.34|5841.84|5842.84|5842.34|5842.09|5841.59|270
1729536330000|2024-10-21 18:45:30|5842.59|5842.09|5842.84|5842.34|5842.84|5842.34|5842.59|5842.09|133
1729536340000|2024-10-21 18:45:40|5842.59|5842.09|5842.84|5842.34|5842.84|5842.34|5842.34|5841.84|213
1729536350000|2024-10-21 18:45:50|5842.59|5842.09|5842.84|5842.34|5842.84|5842.34|5842.59|5842.09|104
1729536360000|2024-10-21 18:46:00|5842.59|5842.09|5842.59|5842.09|5842.59|5842.09|5842.09|5841.59|265
1729536370000|2024-10-21 18:46:10|5842.84|5842.34|5842.34|5841.84|5842.84|5842.34|5842.34|5841.84|136
1729536380000|2024-10-21 18:46:20|5842.09|5841.59|5842.09|5841.59|5842.09|5841.59|5842.09|5841.59|52
1729536390000|2024-10-21 18:46:30|5842.34|5841.84|5843.09|5842.59|5843.09|5842.59|5842.34|5841.84|178
1729536400000|2024-10-21 18:46:40|5843.34|5842.84|5843.34|5842.84|5843.34|5842.84|5843.34|5842.84|122
1729536410000|2024-10-21 18:46:50|5843.59|5843.09|5843.34|5842.84|5843.59|5843.09|5843.09|5842.59|204
1729536420000|2024-10-21 18:47:00|5843.09|5842.59|5843.09|5842.59|5843.09|5842.59|5843.09|5842.59|157
1729536430000|2024-10-21 18:47:10|5843.34|5842.84|5843.59|5843.09|5843.59|5843.09|5843.34|5842.84|161
1729536440000|2024-10-21 18:47:20|5843.34|5842.84|5843.09|5842.59|5843.34|5842.84|5843.09|5842.59|136
1729536450000|2024-10-21 18:47:30|5842.84|5842.34|5842.84|5842.34|5843.09|5842.59|5842.59|5842.09|174
1729536460000|2024-10-21 18:47:40|5843.09|5842.59|5843.09|5842.59|5843.59|5843.09|5843.09|5842.59|114
1729536470000|2024-10-21 18:47:50|||||||||64
1729536480000|2024-10-21 18:48:00|5842.84|5842.34|5843.34|5842.84|5843.34|5842.84|5842.84|5842.34|84
1729536490000|2024-10-21 18:48:10|5843.59|5843.09|5844.34|5843.84|5844.34|5843.84|5843.59|5843.09|289
1729536500000|2024-10-21 18:48:20|5844.09|5843.59|5844.34|5843.84|5844.59|5844.09|5844.09|5843.59|212
1729536510000|2024-10-21 18:48:30|5844.09|5843.59|5844.09|5843.59|5844.09|5843.59|5844.09|5843.59|148
1729536520000|2024-10-21 18:48:40|5844.34|5843.84|5844.34|5843.84|5844.34|5843.84|5844.09|5843.59|141
1729536530000|2024-10-21 18:48:50|5844.46|5843.96|5844.59|5844.09|5844.59|5844.09|5844.34|5843.84|92
1729536540000|2024-10-21 18:49:00|5844.71|5844.21|5844.59|5844.09|5845.09|5844.59|5844.59|5844.09|264
1729536550000|2024-10-21 18:49:10|5844.34|5843.84|5845.09|5844.59|5845.09|5844.59|5844.34|5843.84|237
1729536560000|2024-10-21 18:49:20|5844.84|5844.34|5844.84|5844.34|5844.84|5844.34|5844.59|5844.09|60
1729536570000|2024-10-21 18:49:30|||||||||73
1729536580000|2024-10-21 18:49:40|||||||||37
1729536590000|2024-10-21 18:49:50|5844.59|5844.09|5844.59|5844.09|5844.59|5844.09|5844.59|5844.09|145
1729536600000|2024-10-21 18:50:00|5844.34|5843.84|5844.09|5843.59|5844.34|5843.84|5843.84|5843.34|337
1729536610000|2024-10-21 18:50:10|5844.34|5843.84|5844.09|5843.59|5844.34|5843.84|5844.09|5843.59|182
1729536620000|2024-10-21 18:50:20|5844.34|5843.84|5844.34|5843.84|5844.59|5844.09|5844.21|5843.71|181
1729536630000|2024-10-21 18:50:30|5844.59|5844.09|5844.59|5844.09|5844.59|5844.09|5844.34|5843.84|73
1729536640000|2024-10-21 18:50:40|5844.84|5844.34|5844.84|5844.34|5844.84|5844.34|5844.84|5844.34|114
1729536650000|2024-10-21 18:50:50|5844.59|5844.09|5844.59|5844.09|5844.59|5844.09|5844.59|5844.09|162
1729536660000|2024-10-21 18:51:00|5844.84|5844.34|5844.84|5844.34|5845.09|5844.59|5844.59|5844.09|308
1729536670000|2024-10-21 18:51:10|5844.59|5844.09|5843.84|5843.34|5844.59|5844.09|5843.84|5843.34|153
1729536680000|2024-10-21 18:51:20|5844.09|5843.59|5844.09|5843.59|5844.09|5843.59|5843.84|5843.34|158
1729536690000|2024-10-21 18:51:30|5844.34|5843.84|5844.34|5843.84|5844.34|5843.84|5844.09|5843.59|156
1729536700000|2024-10-21 18:51:40|5844.09|5843.59|5844.09|5843.59|5844.34|5843.84|5844.09|5843.59|29
1729536710000|2024-10-21 18:51:50|5844.34|5843.84|5844.84|5844.34|5844.84|5844.34|5844.34|5843.84|63
1729536720000|2024-10-21 18:52:00|5845.09|5844.59|5845.09|5844.59|5845.09|5844.59|5845.09|5844.59|156
1729536730000|2024-10-21 18:52:10|5844.84|5844.34|5844.84|5844.34|5845.09|5844.59|5844.84|5844.34|114
1729536740000|2024-10-21 18:52:20|5844.59|5844.09|5844.59|5844.09|5844.59|5844.09|5844.59|5844.09|136
1729536750000|2024-10-21 18:52:30|5844.34|5843.84|5843.84|5843.34|5844.34|5843.84|5843.84|5843.34|134
1729536760000|2024-10-21 18:52:40|5844.09|5843.59|5844.09|5843.59|5844.34|5843.84|5844.09|5843.59|147
1729536770000|2024-10-21 18:52:50|5843.84|5843.34|5843.84|5843.34|5843.84|5843.34|5843.84|5843.34|98
1729536780000|2024-10-21 18:53:00|5844.09|5843.59|5843.34|5842.84|5844.09|5843.59|5843.09|5842.59|445
1729536790000|2024-10-21 18:53:10|5843.59|5843.09|5843.84|5843.34|5843.84|5843.34|5843.34|5842.84|214
1729536800000|2024-10-21 18:53:20|5843.59|5843.09|5843.59|5843.09|5843.59|5843.09|5843.59|5843.09|58
1729536810000|2024-10-21 18:53:30|||||||||102
1729536820000|2024-10-21 18:53:40|5843.84|5843.34|5843.59|5843.09|5843.84|5843.34|5843.46|5842.96|110
1729536830000|2024-10-21 18:53:50|5843.46|5842.96|5843.59|5843.09|5843.59|5843.09|5843.46|5842.96|65
1729536840000|2024-10-21 18:54:00|5843.34|5842.84|5843.09|5842.59|5843.34|5842.84|5843.09|5842.59|137
1729536850000|2024-10-21 18:54:10|5842.84|5842.34|5843.34|5842.84|5843.34|5842.84|5842.84|5842.34|186
1729536860000|2024-10-21 18:54:20|5843.59|5843.09|5843.84|5843.34|5843.84|5843.34|5843.59|5843.09|106
1729536870000|2024-10-21 18:54:30|5844.09|5843.59|5844.09|5843.59|5844.09|5843.59|5843.84|5843.34|135
1729536880000|2024-10-21 18:54:40|5843.84|5843.34|5843.34|5842.84|5843.84|5843.34|5843.34|5842.84|46
1729536890000|2024-10-21 18:54:50|5843.21|5842.71|5843.34|5842.84|5843.34|5842.84|5843.09|5842.59|99
1729536900000|2024-10-21 18:55:00|5843.59|5843.09|5843.34|5842.84|5843.59|5843.09|5843.34|5842.84|175
1729536910000|2024-10-21 18:55:10|5843.59|5843.09|5843.59|5843.09|5843.59|5843.09|5843.59|5843.09|67
1729536920000|2024-10-21 18:55:20|5843.84|5843.34|5843.59|5843.09|5843.84|5843.34|5843.59|5843.09|134
1729536930000|2024-10-21 18:55:30|5843.84|5843.34|5843.84|5843.34|5843.84|5843.34|5843.59|5843.09|57
1729536940000|2024-10-21 18:55:40|5843.96|5843.46|5843.84|5843.34|5844.09|5843.59|5843.84|5843.34|184
1729536950000|2024-10-21 18:55:50|5843.59|5843.09|5843.84|5843.34|5843.84|5843.34|5843.59|5843.09|92
1729536960000|2024-10-21 18:56:00|5843.96|5843.46|5844.09|5843.59|5844.09|5843.59|5843.96|5843.46|132
1729536970000|2024-10-21 18:56:10|5843.84|5843.34|5843.84|5843.34|5843.84|5843.34|5843.84|5843.34|82
1729536980000|2024-10-21 18:56:20|5844.34|5843.84|5844.34|5843.84|5844.59|5844.09|5844.34|5843.84|279
1729536990000|2024-10-21 18:56:30|5844.09|5843.59|5843.84|5843.34|5844.09|5843.59|5843.84|5843.34|119
1729537000000|2024-10-21 18:56:40|5843.59|5843.09|5843.84|5843.34|5843.84|5843.34|5843.59|5843.09|54
1729537010000|2024-10-21 18:56:50|5844.09|5843.59|5844.09|5843.59|5844.09|5843.59|5844.09|5843.59|59
1729537020000|2024-10-21 18:57:00|5843.84|5843.34|5843.84|5843.34|5843.84|5843.34|5843.84|5843.34|53
1729537030000|2024-10-21 18:57:10|5843.59|5843.09|5842.84|5842.34|5843.59|5843.09|5842.84|5842.34|213
1729537040000|2024-10-21 18:57:20|5843.09|5842.59|5843.09|5842.59|5843.21|5842.71|5843.09|5842.59|129
1729537050000|2024-10-21 18:57:30|5842.59|5842.09|5842.59|5842.09|5842.84|5842.34|5842.59|5842.09|313
1729537060000|2024-10-21 18:57:40|5842.84|5842.34|5842.84|5842.34|5842.84|5842.34|5842.84|5842.34|133
1729537070000|2024-10-21 18:57:50|5843.09|5842.59|5843.34|5842.84|5843.34|5842.84|5843.09|5842.59|123
1729537080000|2024-10-21 18:58:00|5843.09|5842.59|5843.34|5842.84|5843.34|5842.84|5843.09|5842.59|106
1729537090000|2024-10-21 18:58:10|5843.09|5842.59|5843.21|5842.71|5843.59|5843.09|5843.09|5842.59|118
1729537100000|2024-10-21 18:58:20|5843.34|5842.84|5843.09|5842.59|5843.34|5842.84|5843.09|5842.59|66
1729537110000|2024-10-21 18:58:30|5843.34|5842.84|5843.34|5842.84|5843.34|5842.84|5843.34|5842.84|37
1729537120000|2024-10-21 18:58:40|5843.46|5842.96|5843.59|5843.09|5843.59|5843.09|5843.46|5842.96|141
1729537130000|2024-10-21 18:58:50|5843.34|5842.84|5843.34|5842.84|5843.46|5842.96|5843.09|5842.59|127
1729537140000|2024-10-21 18:59:00|5843.09|5842.59|5843.34|5842.84|5843.34|5842.84|5843.09|5842.59|151
1729537150000|2024-10-21 18:59:10|5843.09|5842.59|5843.21|5842.71|5843.21|5842.71|5842.84|5842.34|156
1729537160000|2024-10-21 18:59:20|5843.34|5842.84|5841.84|5841.34|5843.34|5842.84|5841.84|5841.34|2619
1729537170000|2024-10-21 18:59:30|5841.71|5841.21|5842.34|5841.84|5842.34|5841.84|5841.71|5841.21|275
1729537180000|2024-10-21 18:59:40|5842.59|5842.09|5842.34|5841.84|5842.84|5842.34|5842.34|5841.84|230
1729537190000|2024-10-21 18:59:50|5842.09|5841.59|5842.84|5842.34|5842.84|5842.34|5842.09|5841.59|395
1729537200000|2024-10-21 19:00:00|5842.34|5841.84|5843.09|5842.59|5843.34|5842.84|5842.34|5841.84|606
1729537210000|2024-10-21 19:00:10|5842.84|5842.34|5842.09|5841.59|5842.84|5842.34|5842.09|5841.59|204
1729537220000|2024-10-21 19:00:20|5841.84|5841.34|5842.59|5842.09|5842.59|5842.09|5841.84|5841.34|193
1729537230000|2024-10-21 19:00:30|5842.34|5841.84|5842.34|5841.84|5842.34|5841.84|5842.34|5841.84|48
1729537240000|2024-10-21 19:00:40|5842.59|5842.09|5842.84|5842.34|5842.84|5842.34|5842.59|5842.09|139
1729537250000|2024-10-21 19:00:50|5843.09|5842.59|5843.09|5842.59|5843.34|5842.84|5843.09|5842.59|156
1729537260000|2024-10-21 19:01:00|5842.84|5842.34|5843.34|5842.84|5843.59|5843.09|5842.84|5842.34|188
1729537270000|2024-10-21 19:01:10|5843.46|5842.96|5843.34|5842.84|5843.59|5843.09|5843.34|5842.84|195
1729537280000|2024-10-21 19:01:20|5843.09|5842.59|5843.09|5842.59|5843.34|5842.84|5843.09|5842.59|101
1729537290000|2024-10-21 19:01:30|5842.84|5842.34|5843.09|5842.59|5843.09|5842.59|5842.84|5842.34|175
1729537300000|2024-10-21 19:01:40|5842.84|5842.34|5842.59|5842.09|5843.09|5842.59|5842.59|5842.09|160
1729537310000|2024-10-21 19:01:50|||||||||40
1729537320000|2024-10-21 19:02:00|5842.34|5841.84|5842.34|5841.84|5842.34|5841.84|5842.09|5841.59|200
1729537330000|2024-10-21 19:02:10|5842.59|5842.09|5842.59|5842.09|5842.59|5842.09|5842.34|5841.84|97
1729537340000|2024-10-21 19:02:20|5842.34|5841.84|5842.84|5842.34|5842.84|5842.34|5842.34|5841.84|83
1729537350000|2024-10-21 19:02:30|5842.59|5842.09|5842.59|5842.09|5842.84|5842.34|5842.59|5842.09|144
1729537360000|2024-10-21 19:02:40|5842.34|5841.84|5842.34|5841.84|5842.34|5841.84|5842.34|5841.84|26
1729537370000|2024-10-21 19:02:50|5842.59|5842.09|5842.34|5841.84|5842.59|5842.09|5842.34|5841.84|119
1729537380000|2024-10-21 19:03:00|5842.59|5842.09|5841.84|5841.34|5842.59|5842.09|5841.84|5841.34|173
1729537390000|2024-10-21 19:03:10|5842.09|5841.59|5842.59|5842.09|5842.59|5842.09|5842.09|5841.59|120
1729537400000|2024-10-21 19:03:20|5842.34|5841.84|5841.59|5841.09|5842.59|5842.09|5841.59|5841.09|174
1729537410000|2024-10-21 19:03:30|5841.84|5841.34|5842.09|5841.59|5842.09|5841.59|5841.84|5841.34|183
1729537420000|2024-10-21 19:03:40|||||||||140
1729537430000|2024-10-21 19:03:50|5841.84|5841.34|5842.09|5841.59|5842.09|5841.59|5841.84|5841.34|27
1729537440000|2024-10-21 19:04:00|5841.84|5841.34|5841.59|5841.09|5841.84|5841.34|5841.59|5841.09|240
1729537450000|2024-10-21 19:04:10|5841.34|5840.84|5841.34|5840.84|5841.34|5840.84|5841.34|5840.84|149
1729537460000|2024-10-21 19:04:20|5841.09|5840.59|5840.84|5840.34|5841.09|5840.59|5840.59|5840.09|530
1729537470000|2024-10-21 19:04:30|5841.09|5840.59|5841.59|5841.09|5841.59|5841.09|5841.09|5840.59|200
1729537480000|2024-10-21 19:04:40|5841.84|5841.34|5841.34|5840.84|5841.84|5841.34|5841.34|5840.84|131
1729537490000|2024-10-21 19:04:50|5841.59|5841.09|5841.34|5840.84|5841.59|5841.09|5841.34|5840.84|103
1729537500000|2024-10-21 19:05:00|5841.59|5841.09|5841.84|5841.34|5841.84|5841.34|5841.34|5840.84|162
1729537510000|2024-10-21 19:05:10|5842.09|5841.59|5842.34|5841.84|5842.59|5842.09|5842.09|5841.59|374
1729537520000|2024-10-21 19:05:20|5842.59|5842.09|5842.59|5842.09|5842.84|5842.34|5842.34|5841.84|180
1729537530000|2024-10-21 19:05:30|5842.84|5842.34|5843.09|5842.59|5843.09|5842.59|5842.84|5842.34|180
1729537540000|2024-10-21 19:05:40|5842.84|5842.34|5842.59|5842.09|5843.09|5842.59|5842.59|5842.09|165
1729537550000|2024-10-21 19:05:50|5842.84|5842.34|5842.84|5842.34|5842.84|5842.34|5842.84|5842.34|79
1729537560000|2024-10-21 19:06:00|||||||||101
1729537570000|2024-10-21 19:06:10|5843.09|5842.59|5842.84|5842.34|5843.21|5842.71|5842.84|5842.34|138
1729537580000|2024-10-21 19:06:20|5843.09|5842.59|5843.09|5842.59|5843.09|5842.59|5843.09|5842.59|117
1729537590000|2024-10-21 19:06:30|5843.34|5842.84|5843.34|5842.84|5843.59|5843.09|5843.09|5842.59|199
1729537600000|2024-10-21 19:06:40|||||||||172
1729537610000|2024-10-21 19:06:50|5843.21|5842.71|5843.09|5842.59|5843.34|5842.84|5843.09|5842.59|118
1729537620000|2024-10-21 19:07:00|5842.84|5842.34|5843.09|5842.59|5843.09|5842.59|5842.84|5842.34|183
1729537630000|2024-10-21 19:07:10|5842.84|5842.34|5843.09|5842.59|5843.09|5842.59|5842.84|5842.34|76
1729537640000|2024-10-21 19:07:20|5843.34|5842.84|5842.84|5842.34|5843.34|5842.84|5842.84|5842.34|125
1729537650000|2024-10-21 19:07:30|||||||||17
1729537660000|2024-10-21 19:07:40|5842.71|5842.21|5841.84|5841.34|5842.71|5842.21|5841.84|5841.34|235
1729537670000|2024-10-21 19:07:50|5842.09|5841.59|5842.09|5841.59|5842.34|5841.84|5841.84|5841.34|307
1729537680000|2024-10-21 19:08:00|5842.34|5841.84|5842.84|5842.34|5842.84|5842.34|5842.34|5841.84|165
1729537690000|2024-10-21 19:08:10|5843.09|5842.59|5843.09|5842.59|5843.09|5842.59|5842.84|5842.34|234
1729537700000|2024-10-21 19:08:20|5842.84|5842.34|5842.84|5842.34|5842.96|5842.46|5842.84|5842.34|148
1729537710000|2024-10-21 19:08:30|5843.09|5842.59|5843.34|5842.84|5843.34|5842.84|5843.09|5842.59|134
1729537720000|2024-10-21 19:08:40|5843.09|5842.59|5843.09|5842.59|5843.09|5842.59|5843.09|5842.59|75
1729537730000|2024-10-21 19:08:50|5843.34|5842.84|5843.34|5842.84|5843.59|5843.09|5843.34|5842.84|262
1729537740000|2024-10-21 19:09:00|5843.09|5842.59|5844.09|5843.59|5844.34|5843.84|5843.09|5842.59|531
1729537750000|2024-10-21 19:09:10|5844.34|5843.84|5844.34|5843.84|5844.59|5844.09|5844.34|5843.84|315
1729537760000|2024-10-21 19:09:20|5844.59|5844.09|5844.84|5844.34|5844.84|5844.34|5844.34|5843.84|459
1729537770000|2024-10-21 19:09:30|5844.59|5844.09|5844.59|5844.09|5844.84|5844.34|5844.59|5844.09|220
1729537780000|2024-10-21 19:09:40|5844.34|5843.84|5844.59|5844.09|5844.59|5844.09|5844.34|5843.84|225
1729537790000|2024-10-21 19:09:50|5844.84|5844.34|5844.34|5843.84|5844.84|5844.34|5844.34|5843.84|411
1729537800000|2024-10-21 19:10:00|5844.59|5844.09|5844.59|5844.09|5844.84|5844.34|5844.59|5844.09|176
1729537810000|2024-10-21 19:10:10|5844.84|5844.34|5845.59|5845.09|5845.84|5845.34|5844.84|5844.34|823
1729537820000|2024-10-21 19:10:20|5845.34|5844.84|5844.84|5844.34|5845.84|5845.34|5844.84|5844.34|504
1729537830000|2024-10-21 19:10:30|5845.09|5844.59|5845.59|5845.09|5845.59|5845.09|5844.84|5844.34|313
1729537840000|2024-10-21 19:10:40|5845.84|5845.34|5845.84|5845.34|5845.84|5845.34|5845.59|5845.09|278
1729537850000|2024-10-21 19:10:50|5845.59|5845.09|5845.59|5845.09|5845.84|5845.34|5845.59|5845.09|421
1729537860000|2024-10-21 19:11:00|5845.34|5844.84|5844.84|5844.34|5845.34|5844.84|5844.84|5844.34|383
1729537870000|2024-10-21 19:11:10|5845.09|5844.59|5845.09|5844.59|5845.09|5844.59|5844.84|5844.34|91
1729537880000|2024-10-21 19:11:20|5844.84|5844.34|5845.59|5845.09|5845.59|5845.09|5844.84|5844.34|139
1729537890000|2024-10-21 19:11:30|5845.34|5844.84|5845.59|5845.09|5845.59|5845.09|5845.34|5844.84|62
1729537900000|2024-10-21 19:11:40|5845.84|5845.34|5845.84|5845.34|5845.84|5845.34|5845.84|5845.34|76
1729537910000|2024-10-21 19:11:50|||||||||137
1729537920000|2024-10-21 19:12:00|5845.59|5845.09|5845.84|5845.34|5845.84|5845.34|5845.59|5845.09|250
1729537930000|2024-10-21 19:12:10|5846.09|5845.59|5846.34|5845.84|5846.34|5845.84|5846.09|5845.59|285
1729537940000|2024-10-21 19:12:20|5846.59|5846.09|5847.09|5846.59|5847.84|5847.34|5846.34|5845.84|1419
1729537950000|2024-10-21 19:12:30|5847.34|5846.84|5847.59|5847.09|5847.84|5847.34|5847.09|5846.59|387
1729537960000|2024-10-21 19:12:40|5847.34|5846.84|5847.09|5846.59|5847.34|5846.84|5847.09|5846.59|153
1729537970000|2024-10-21 19:12:50|5847.34|5846.84|5847.84|5847.34|5847.84|5847.34|5847.21|5846.71|349
1729537980000|2024-10-21 19:13:00|5847.34|5846.84|5847.59|5847.09|5847.84|5847.34|5847.34|5846.84|399
1729537990000|2024-10-21 19:13:10|5847.84|5847.34|5847.84|5847.34|5848.09|5847.59|5847.84|5847.34|261
1729538000000|2024-10-21 19:13:20|5847.59|5847.09|5847.34|5846.84|5847.59|5847.09|5847.34|5846.84|201
1729538010000|2024-10-21 19:13:30|5847.09|5846.59|5847.59|5847.09|5847.84|5847.34|5847.09|5846.59|197
1729538020000|2024-10-21 19:13:40|5847.84|5847.34|5847.84|5847.34|5847.84|5847.34|5847.84|5847.34|130
1729538030000|2024-10-21 19:13:50|5848.09|5847.59|5847.84|5847.34|5848.09|5847.59|5847.84|5847.34|419
1729538040000|2024-10-21 19:14:00|5848.34|5847.84|5849.84|5849.34|5849.84|5849.34|5848.34|5847.84|837
1729538050000|2024-10-21 19:14:10|5850.09|5849.59|5849.84|5849.34|5850.59|5850.09|5849.84|5849.34|863
1729538060000|2024-10-21 19:14:20|5849.59|5849.09|5849.09|5848.59|5849.59|5849.09|5849.09|5848.59|503
1729538070000|2024-10-21 19:14:30|5848.84|5848.34|5849.34|5848.84|5849.59|5849.09|5848.84|5848.34|591
1729538080000|2024-10-21 19:14:40|5849.59|5849.09|5849.34|5848.84|5849.59|5849.09|5849.34|5848.84|337
1729538090000|2024-10-21 19:14:50|5849.59|5849.09|5849.09|5848.59|5849.59|5849.09|5849.09|5848.59|340
1729538100000|2024-10-21 19:15:00|5849.34|5848.84|5849.59|5849.09|5849.59|5849.09|5849.09|5848.59|319
1729538110000|2024-10-21 19:15:10|5849.84|5849.34|5849.59|5849.09|5850.09|5849.59|5849.59|5849.09|576
1729538120000|2024-10-21 19:15:20|5849.34|5848.84|5849.34|5848.84|5849.34|5848.84|5849.09|5848.59|377
1729538130000|2024-10-21 19:15:30|5849.09|5848.59|5849.34|5848.84|5849.34|5848.84|5849.09|5848.59|265
1729538140000|2024-10-21 19:15:40|5849.59|5849.09|5849.09|5848.59|5849.59|5849.09|5849.09|5848.59|120
1729538150000|2024-10-21 19:15:50|5849.34|5848.84|5849.34|5848.84|5849.34|5848.84|5849.09|5848.59|209
1729538160000|2024-10-21 19:16:00|5849.59|5849.09|5849.84|5849.34|5849.84|5849.34|5849.34|5848.84|377
1729538170000|2024-10-21 19:16:10|5849.59|5849.09|5850.09|5849.59|5850.09|5849.59|5849.59|5849.09|239
1729538180000|2024-10-21 19:16:20|5849.84|5849.34|5850.34|5849.84|5850.59|5850.09|5849.84|5849.34|351
1729538190000|2024-10-21 19:16:30|5850.21|5849.71|5850.09|5849.59|5850.34|5849.84|5850.09|5849.59|111
1729538200000|2024-10-21 19:16:40|5850.34|5849.84|5850.34|5849.84|5850.34|5849.84|5850.34|5849.84|121
1729538210000|2024-10-21 19:16:50|5850.59|5850.09|5850.59|5850.09|5850.59|5850.09|5850.34|5849.84|139
1729538220000|2024-10-21 19:17:00|5850.34|5849.84|5850.59|5850.09|5850.59|5850.09|5850.34|5849.84|253
1729538230000|2024-10-21 19:17:10|5850.84|5850.34|5850.84|5850.34|5850.84|5850.34|5850.84|5850.34|219
1729538240000|2024-10-21 19:17:20|5850.34|5849.84|5849.84|5849.34|5850.34|5849.84|5849.84|5849.34|372
1729538250000|2024-10-21 19:17:30|5850.09|5849.59|5850.09|5849.59|5850.34|5849.84|5849.84|5849.34|300
1729538260000|2024-10-21 19:17:40|5850.34|5849.84|5850.59|5850.09|5850.59|5850.09|5850.34|5849.84|95
1729538270000|2024-10-21 19:17:50|5850.34|5849.84|5850.34|5849.84|5850.59|5850.09|5850.34|5849.84|107
1729538280000|2024-10-21 19:18:00|5850.59|5850.09|5850.59|5850.09|5850.59|5850.09|5850.59|5850.09|59
1729538290000|2024-10-21 19:18:10|5850.34|5849.84|5849.59|5849.09|5850.34|5849.84|5849.59|5849.09|350
1729538300000|2024-10-21 19:18:20|5850.09|5849.59|5850.09|5849.59|5850.09|5849.59|5849.84|5849.34|156
1729538310000|2024-10-21 19:18:30|5850.34|5849.84|5850.09|5849.59|5850.34|5849.84|5850.09|5849.59|136
1729538320000|2024-10-21 19:18:40|5850.34|5849.84|5850.34|5849.84|5850.34|5849.84|5850.34|5849.84|142
1729538330000|2024-10-21 19:18:50|5850.59|5850.09|5850.34|5849.84|5850.84|5850.34|5850.34|5849.84|326
1729538340000|2024-10-21 19:19:00|5850.59|5850.09|5850.59|5850.09|5850.84|5850.34|5850.59|5850.09|193
1729538350000|2024-10-21 19:19:10|5850.46|5849.96|5850.59|5850.09|5850.84|5850.34|5850.34|5849.84|143
1729538360000|2024-10-21 19:19:20|5850.46|5849.96|5850.59|5850.09|5850.59|5850.09|5850.34|5849.84|244
1729538370000|2024-10-21 19:19:30|5850.34|5849.84|5850.59|5850.09|5850.59|5850.09|5850.34|5849.84|180
1729538380000|2024-10-21 19:19:40|5850.84|5850.34|5850.84|5850.34|5850.84|5850.34|5850.84|5850.34|99
1729538390000|2024-10-21 19:19:50|5851.09|5850.59|5850.59|5850.09|5851.09|5850.59|5850.59|5850.09|191
1729538400000|2024-10-21 19:20:00|5850.84|5850.34|5850.59|5850.09|5850.84|5850.34|5850.59|5850.09|213
1729538410000|2024-10-21 19:20:10|5850.84|5850.34|5850.59|5850.09|5850.84|5850.34|5850.59|5850.09|48
1729538420000|2024-10-21 19:20:20|5850.34|5849.84|5850.84|5850.34|5850.84|5850.34|5850.34|5849.84|277
1729538430000|2024-10-21 19:20:30|5850.59|5850.09|5849.84|5849.34|5850.59|5850.09|5849.84|5849.34|381
1729538440000|2024-10-21 19:20:40|5850.09|5849.59|5849.59|5849.09|5850.09|5849.59|5849.59|5849.09|386
1729538450000|2024-10-21 19:20:50|5849.09|5848.59|5849.09|5848.59|5849.09|5848.59|5848.59|5848.09|781
1729538460000|2024-10-21 19:21:00|5848.84|5848.34|5848.59|5848.09|5849.09|5848.59|5848.34|5847.84|264
1729538470000|2024-10-21 19:21:10|5848.34|5847.84|5848.59|5848.09|5848.59|5848.09|5848.09|5847.59|273
1729538480000|2024-10-21 19:21:20|5848.34|5847.84|5848.59|5848.09|5848.84|5848.34|5848.34|5847.84|425
1729538490000|2024-10-21 19:21:30|5848.71|5848.21|5848.59|5848.09|5848.84|5848.34|5848.59|5848.09|124
1729538500000|2024-10-21 19:21:40|5848.84|5848.34|5848.84|5848.34|5848.84|5848.34|5848.84|5848.34|64
1729538510000|2024-10-21 19:21:50|5848.71|5848.21|5848.59|5848.09|5848.84|5848.34|5848.59|5848.09|122
1729538520000|2024-10-21 19:22:00|5848.34|5847.84|5848.09|5847.59|5848.34|5847.84|5847.84|5847.34|301
1729538530000|2024-10-21 19:22:10|5848.34|5847.84|5848.21|5847.71|5848.34|5847.84|5848.09|5847.59|116
1729538540000|2024-10-21 19:22:20|5848.09|5847.59|5848.34|5847.84|5848.34|5847.84|5848.09|5847.59|34
1729538550000|2024-10-21 19:22:30|5848.59|5848.09|5848.59|5848.09|5848.59|5848.09|5848.09|5847.59|276
1729538560000|2024-10-21 19:22:40|5848.46|5847.96|5848.09|5847.59|5848.59|5848.09|5848.09|5847.59|93
1729538570000|2024-10-21 19:22:50|5848.34|5847.84|5848.34|5847.84|5848.34|5847.84|5848.34|5847.84|44
1729538580000|2024-10-21 19:23:00|5847.84|5847.34|5848.09|5847.59|5848.09|5847.59|5847.84|5847.34|148
1729538590000|2024-10-21 19:23:10|5848.34|5847.84|5848.34|5847.84|5848.34|5847.84|5848.09|5847.59|103
1729538600000|2024-10-21 19:23:20|5848.59|5848.09|5848.34|5847.84|5848.59|5848.09|5848.34|5847.84|218
1729538610000|2024-10-21 19:23:30|||||||||71
1729538620000|2024-10-21 19:23:40|5847.84|5847.34|5848.09|5847.59|5848.09|5847.59|5847.84|5847.34|125
1729538630000|2024-10-21 19:23:50|5848.34|5847.84|5848.34|5847.84|5848.34|5847.84|5848.09|5847.59|98
1729538640000|2024-10-21 19:24:00|5848.09|5847.59|5848.34|5847.84|5848.59|5848.09|5848.09|5847.59|164
1729538650000|2024-10-21 19:24:10|5848.46|5847.96|5848.59|5848.09|5848.84|5848.34|5848.46|5847.96|101
1729538660000|2024-10-21 19:24:20|5848.84|5848.34|5848.59|5848.09|5848.84|5848.34|5848.59|5848.09|246
1729538670000|2024-10-21 19:24:30|||||||||172
1729538680000|2024-10-21 19:24:40|5848.84|5848.34|5848.84|5848.34|5848.84|5848.34|5848.84|5848.34|138
1729538690000|2024-10-21 19:24:50|5849.09|5848.59|5848.84|5848.34|5849.09|5848.59|5848.84|5848.34|257
1729538700000|2024-10-21 19:25:00|5848.59|5848.09|5848.84|5848.34|5848.84|5848.34|5848.34|5847.84|221
1729538710000|2024-10-21 19:25:10|5849.09|5848.59|5849.09|5848.59|5849.09|5848.59|5849.09|5848.59|40
1729538720000|2024-10-21 19:25:20|5849.34|5848.84|5849.34|5848.84|5849.34|5848.84|5849.09|5848.59|143
1729538730000|2024-10-21 19:25:30|5849.09|5848.59|5848.95|5848.45|5849.34|5848.84|5848.95|5848.45|257
1729538740000|2024-10-21 19:25:40|5849.2|5848.7|5849.43|5848.93|5849.68|5849.18|5848.93|5848.43|255
1729538750000|2024-10-21 19:25:50|5849.18|5848.68|5849.43|5848.93|5849.43|5848.93|5849.18|5848.68|115
1729538760000|2024-10-21 19:26:00|5849.68|5849.18|5849.68|5849.18|5849.93|5849.43|5849.68|5849.18|224
1729538770000|2024-10-21 19:26:10|5849.93|5849.43|5849.93|5849.43|5849.93|5849.43|5849.68|5849.18|302
1729538780000|2024-10-21 19:26:20|5849.68|5849.18|5849.68|5849.18|5849.93|5849.43|5849.68|5849.18|181
1729538790000|2024-10-21 19:26:30|5849.93|5849.43|5850.18|5849.68|5850.18|5849.68|5849.8|5849.3|145
1729538800000|2024-10-21 19:26:40|5850.43|5849.93|5850.43|5849.93|5850.68|5850.18|5850.18|5849.68|325
1729538810000|2024-10-21 19:26:50|5850.18|5849.68|5850.68|5850.18|5850.68|5850.18|5850.18|5849.68|117
1729538820000|2024-10-21 19:27:00|5850.43|5849.93|5849.68|5849.18|5850.43|5849.93|5849.68|5849.18|221
1729538830000|2024-10-21 19:27:10|5849.93|5849.43|5849.43|5848.93|5849.93|5849.43|5849.43|5848.93|127
1729538840000|2024-10-21 19:27:20|5849.18|5848.68|5848.43|5847.93|5849.18|5848.68|5848.43|5847.93|346
1729538850000|2024-10-21 19:27:30|5848.68|5848.18|5848.18|5847.68|5848.68|5848.18|5848.18|5847.68|214
1729538860000|2024-10-21 19:27:40|5847.68|5847.18|5848.18|5847.68|5848.18|5847.68|5847.43|5846.93|485
1729538870000|2024-10-21 19:27:50|5847.93|5847.43|5848.43|5847.93|5848.43|5847.93|5847.93|5847.43|242
1729538880000|2024-10-21 19:28:00|5848.18|5847.68|5848.68|5848.18|5848.68|5848.18|5848.18|5847.68|214
1729538890000|2024-10-21 19:28:10|5848.55|5848.05|5848.43|5847.93|5848.68|5848.18|5848.43|5847.93|223
1729538900000|2024-10-21 19:28:20|||||||||9
1729538910000|2024-10-21 19:28:30|5848.68|5848.18|5848.93|5848.43|5848.93|5848.43|5848.68|5848.18|86
1729538920000|2024-10-21 19:28:40|5848.68|5848.18|5848.68|5848.18|5848.93|5848.43|5848.68|5848.18|133
1729538930000|2024-10-21 19:28:50|5848.43|5847.93|5847.93|5847.43|5848.43|5847.93|5847.93|5847.43|152
1729538940000|2024-10-21 19:29:00|5848.18|5847.68|5847.93|5847.43|5848.18|5847.68|5847.68|5847.18|93
1729538950000|2024-10-21 19:29:10|||||||||76
1729538960000|2024-10-21 19:29:20|5847.68|5847.18|5847.93|5847.43|5847.93|5847.43|5847.68|5847.18|140
1729538970000|2024-10-21 19:29:30|5848.18|5847.68|5847.93|5847.43|5848.18|5847.68|5847.93|5847.43|92
1729538980000|2024-10-21 19:29:40|5848.18|5847.68|5848.18|5847.68|5848.43|5847.93|5848.18|5847.68|139
1729538990000|2024-10-21 19:29:50|||||||||96
1729539000000|2024-10-21 19:30:00|5847.93|5847.43|5847.93|5847.43|5847.93|5847.43|5847.18|5846.68|581
1729539010000|2024-10-21 19:30:10|5847.68|5847.18|5847.18|5846.68|5847.68|5847.18|5847.18|5846.68|242
1729539020000|2024-10-21 19:30:20|5847.43|5846.93|5846.43|5845.93|5847.43|5846.93|5846.43|5845.93|507
1729539030000|2024-10-21 19:30:30|5846.18|5845.68|5846.43|5845.93|5846.43|5845.93|5845.43|5844.93|914
1729539040000|2024-10-21 19:30:40|5846.18|5845.68|5845.93|5845.43|5846.18|5845.68|5845.93|5845.43|183
1729539050000|2024-10-21 19:30:50|5846.18|5845.68|5845.18|5844.68|5846.18|5845.68|5844.93|5844.43|531
1729539060000|2024-10-21 19:31:00|5844.68|5844.18|5845.18|5844.68|5845.43|5844.93|5844.68|5844.18|590
1729539070000|2024-10-21 19:31:10|5844.93|5844.43|5844.43|5843.93|5845.18|5844.68|5844.43|5843.93|312
1729539080000|2024-10-21 19:31:20|5844.18|5843.68|5844.93|5844.43|5845.18|5844.68|5843.43|5842.93|1035
1729539090000|2024-10-21 19:31:30|5844.68|5844.18|5844.68|5844.18|5844.68|5844.18|5844.43|5843.93|306
1729539100000|2024-10-21 19:31:40|5844.93|5844.43|5844.93|5844.43|5844.93|5844.43|5844.43|5843.93|188
1729539110000|2024-10-21 19:31:50|5845.18|5844.68|5844.43|5843.93|5845.18|5844.68|5844.43|5843.93|293
1729539120000|2024-10-21 19:32:00|5844.68|5844.18|5844.18|5843.68|5844.68|5844.18|5844.18|5843.68|375
1729539130000|2024-10-21 19:32:10|5844.43|5843.93|5844.43|5843.93|5844.43|5843.93|5844.18|5843.68|122
1729539140000|2024-10-21 19:32:20|5843.93|5843.43|5844.43|5843.93|5844.43|5843.93|5843.93|5843.43|253
1729539150000|2024-10-21 19:32:30|||||||||168
1729539160000|2024-10-21 19:32:40|5844.18|5843.68|5843.93|5843.43|5844.18|5843.68|5843.93|5843.43|125
1729539170000|2024-10-21 19:32:50|5844.18|5843.68|5844.18|5843.68|5844.3|5843.8|5843.93|5843.43|182
1729539180000|2024-10-21 19:33:00|5843.93|5843.43|5844.18|5843.68|5844.43|5843.93|5843.93|5843.43|245
1729539190000|2024-10-21 19:33:10|5844.43|5843.93|5844.43|5843.93|5844.43|5843.93|5844.18|5843.68|150
1729539200000|2024-10-21 19:33:20|5844.3|5843.8|5844.68|5844.18|5844.68|5844.18|5844.3|5843.8|108
1729539210000|2024-10-21 19:33:30|5844.43|5843.93|5844.43|5843.93|5844.43|5843.93|5844.43|5843.93|89
1729539220000|2024-10-21 19:33:40|5844.68|5844.18|5844.43|5843.93|5844.68|5844.18|5844.43|5843.93|95
1729539230000|2024-10-21 19:33:50|5844.18|5843.68|5843.68|5843.18|5844.18|5843.68|5843.68|5843.18|253
1729539240000|2024-10-21 19:34:00|5843.43|5842.93|5841.68|5841.18|5843.43|5842.93|5841.68|5841.18|868
1729539250000|2024-10-21 19:34:10|5841.93|5841.43|5843.43|5842.93|5843.43|5842.93|5841.93|5841.43|535
1729539260000|2024-10-21 19:34:20|5843.68|5843.18|5843.43|5842.93|5843.68|5843.18|5843.43|5842.93|207
1729539270000|2024-10-21 19:34:30|5843.18|5842.68|5843.43|5842.93|5843.43|5842.93|5843.18|5842.68|71
1729539280000|2024-10-21 19:34:40|5843.68|5843.18|5843.68|5843.18|5843.93|5843.43|5843.68|5843.18|131
1729539290000|2024-10-21 19:34:50|5843.43|5842.93|5843.93|5843.43|5843.93|5843.43|5843.43|5842.93|165
1729539300000|2024-10-21 19:35:00|5843.68|5843.18|5843.68|5843.18|5843.93|5843.43|5843.43|5842.93|126
1729539310000|2024-10-21 19:35:10|5843.43|5842.93|5843.18|5842.68|5843.68|5843.18|5843.18|5842.68|128
1729539320000|2024-10-21 19:35:20|5843.43|5842.93|5843.68|5843.18|5843.68|5843.18|5843.18|5842.68|171
1729539330000|2024-10-21 19:35:30|5843.93|5843.43|5843.93|5843.43|5844.18|5843.68|5843.93|5843.43|181
1729539340000|2024-10-21 19:35:40|5843.8|5843.3|5843.68|5843.18|5843.93|5843.43|5843.68|5843.18|127
1729539350000|2024-10-21 19:35:50|5843.43|5842.93|5843.93|5843.43|5843.93|5843.43|5843.43|5842.93|156
1729539360000|2024-10-21 19:36:00|5843.68|5843.18|5843.93|5843.43|5843.93|5843.43|5843.68|5843.18|132
1729539370000|2024-10-21 19:36:10|5843.68|5843.18|5843.43|5842.93|5843.68|5843.18|5843.18|5842.68|262
1729539380000|2024-10-21 19:36:20|5843.18|5842.68|5843.68|5843.18|5843.68|5843.18|5843.18|5842.68|119
1729539390000|2024-10-21 19:36:30|5843.93|5843.43|5843.93|5843.43|5844.18|5843.68|5843.93|5843.43|160
1729539400000|2024-10-21 19:36:40|5843.68|5843.18|5843.68|5843.18|5843.68|5843.18|5843.68|5843.18|179
1729539410000|2024-10-21 19:36:50|5843.93|5843.43|5843.93|5843.43|5843.93|5843.43|5843.68|5843.18|133
1729539420000|2024-10-21 19:37:00|5843.68|5843.18|5843.93|5843.43|5843.93|5843.43|5843.43|5842.93|221
1729539430000|2024-10-21 19:37:10|5843.68|5843.18|5843.68|5843.18|5843.68|5843.18|5843.68|5843.18|138
1729539440000|2024-10-21 19:37:20|5843.93|5843.43|5844.18|5843.68|5844.43|5843.93|5843.93|5843.43|352
1729539450000|2024-10-21 19:37:30|5843.93|5843.43|5843.68|5843.18|5843.93|5843.43|5843.68|5843.18|190
1729539460000|2024-10-21 19:37:40|5843.43|5842.93|5843.93|5843.43|5843.93|5843.43|5843.43|5842.93|120
1729539470000|2024-10-21 19:37:50|5844.18|5843.68|5843.93|5843.43|5844.18|5843.68|5843.93|5843.43|89
1729539480000|2024-10-21 19:38:00|5844.18|5843.68|5843.68|5843.18|5844.18|5843.68|5843.68|5843.18|139
1729539490000|2024-10-21 19:38:10|5843.93|5843.43|5843.68|5843.18|5843.93|5843.43|5843.43|5842.93|221
1729539500000|2024-10-21 19:38:20|5843.43|5842.93|5843.68|5843.18|5843.68|5843.18|5843.43|5842.93|93
1729539510000|2024-10-21 19:38:30|5843.93|5843.43|5844.18|5843.68|5844.18|5843.68|5843.93|5843.43|102
1729539520000|2024-10-21 19:38:40|5844.43|5843.93|5843.68|5843.18|5844.43|5843.93|5843.68|5843.18|482
1729539530000|2024-10-21 19:38:50|5843.93|5843.43|5843.68|5843.18|5843.93|5843.43|5843.68|5843.18|74
1729539540000|2024-10-21 19:39:00|5843.43|5842.93|5842.93|5842.43|5843.43|5842.93|5842.93|5842.43|203
1729539550000|2024-10-21 19:39:10|5843.18|5842.68|5843.43|5842.93|5843.43|5842.93|5843.18|5842.68|203
1729539560000|2024-10-21 19:39:20|5843.18|5842.68|5843.68|5843.18|5843.68|5843.18|5843.18|5842.68|124
1729539570000|2024-10-21 19:39:30|5843.55|5843.05|5843.68|5843.18|5843.68|5843.18|5843.43|5842.93|161
1729539580000|2024-10-21 19:39:40|5843.43|5842.93|5843.68|5843.18|5843.68|5843.18|5843.43|5842.93|71
1729539590000|2024-10-21 19:39:50|5843.43|5842.93|5843.18|5842.68|5843.43|5842.93|5843.18|5842.68|206
1729539600000|2024-10-21 19:40:00|5843.43|5842.93|5843.43|5842.93|5843.43|5842.93|5843.18|5842.68|215
1729539610000|2024-10-21 19:40:10|5843.68|5843.18|5843.43|5842.93|5843.68|5843.18|5843.18|5842.68|295
1729539620000|2024-10-21 19:40:20|5843.18|5842.68|5843.18|5842.68|5843.68|5843.18|5843.18|5842.68|172
1729539630000|2024-10-21 19:40:30|5842.93|5842.43|5843.18|5842.68|5843.43|5842.93|5842.68|5842.18|295
1729539640000|2024-10-21 19:40:40|5843.05|5842.55|5843.18|5842.68|5843.43|5842.93|5842.93|5842.43|280
1729539650000|2024-10-21 19:40:50|5843.43|5842.93|5844.18|5843.68|5844.18|5843.68|5843.43|5842.93|258
1729539660000|2024-10-21 19:41:00|5844.43|5843.93|5844.43|5843.93|5844.43|5843.93|5844.18|5843.68|135
1729539670000|2024-10-21 19:41:10|5844.18|5843.68|5843.93|5843.43|5844.18|5843.68|5843.68|5843.18|207
1729539680000|2024-10-21 19:41:20|5843.68|5843.18|5843.93|5843.43|5844.18|5843.68|5843.68|5843.18|166
1729539690000|2024-10-21 19:41:30|5844.18|5843.68|5843.93|5843.43|5844.18|5843.68|5843.93|5843.43|184
1729539700000|2024-10-21 19:41:40|5844.18|5843.68|5844.18|5843.68|5844.18|5843.68|5844.18|5843.68|166
1729539710000|2024-10-21 19:41:50|5843.93|5843.43|5844.68|5844.18|5844.68|5844.18|5843.93|5843.43|166
1729539720000|2024-10-21 19:42:00|5844.93|5844.43|5844.68|5844.18|5845.18|5844.68|5844.68|5844.18|440
1729539730000|2024-10-21 19:42:10|5844.93|5844.43|5844.93|5844.43|5844.93|5844.43|5844.93|5844.43|366
1729539740000|2024-10-21 19:42:20|5844.68|5844.18|5844.43|5843.93|5844.93|5844.43|5844.43|5843.93|377
1729539750000|2024-10-21 19:42:30|5844.68|5844.18|5844.43|5843.93|5844.68|5844.18|5844.43|5843.93|123
1729539760000|2024-10-21 19:42:40|5844.18|5843.68|5843.93|5843.43|5844.18|5843.68|5843.93|5843.43|148
1729539770000|2024-10-21 19:42:50|||||||||49
1729539780000|2024-10-21 19:43:00|5843.68|5843.18|5843.68|5843.18|5844.18|5843.68|5843.43|5842.93|251
1729539790000|2024-10-21 19:43:10|5843.43|5842.93|5843.93|5843.43|5843.93|5843.43|5843.43|5842.93|108
1729539800000|2024-10-21 19:43:20|5843.68|5843.18|5844.18|5843.68|5844.18|5843.68|5843.68|5843.18|119
1729539810000|2024-10-21 19:43:30|||||||||51
1729539820000|2024-10-21 19:43:40|5843.93|5843.43|5843.93|5843.43|5843.93|5843.43|5843.93|5843.43|173
1729539830000|2024-10-21 19:43:50|5844.18|5843.68|5844.43|5843.93|5844.43|5843.93|5843.93|5843.43|141
1729539840000|2024-10-21 19:44:00|||||||||99
1729539850000|2024-10-21 19:44:10|5844.18|5843.68|5844.18|5843.68|5844.3|5843.8|5844.18|5843.68|131
1729539860000|2024-10-21 19:44:20|5843.93|5843.43|5844.18|5843.68|5844.18|5843.68|5843.93|5843.43|71
1729539870000|2024-10-21 19:44:30|5843.93|5843.43|5843.93|5843.43|5843.93|5843.43|5843.68|5843.18|127
1729539880000|2024-10-21 19:44:40|5843.68|5843.18|5844.18|5843.68|5844.18|5843.68|5843.68|5843.18|105
1729539890000|2024-10-21 19:44:50|5843.93|5843.43|5843.93|5843.43|5843.93|5843.43|5843.93|5843.43|93
1729539900000|2024-10-21 19:45:00|5843.68|5843.18|5843.93|5843.43|5843.93|5843.43|5843.43|5842.93|406
1729539910000|2024-10-21 19:45:10|5844.18|5843.68|5844.18|5843.68|5844.43|5843.93|5844.18|5843.68|117
1729539920000|2024-10-21 19:45:20|5844.43|5843.93|5844.43|5843.93|5844.68|5844.18|5844.43|5843.93|218
1729539930000|2024-10-21 19:45:30|5844.68|5844.18|5844.68|5844.18|5844.68|5844.18|5844.43|5843.93|193
1729539940000|2024-10-21 19:45:40|5844.43|5843.93|5844.68|5844.18|5844.68|5844.18|5844.43|5843.93|130
1729539950000|2024-10-21 19:45:50|||||||||170
1729539960000|2024-10-21 19:46:00|5844.93|5844.43|5845.18|5844.68|5845.18|5844.68|5844.68|5844.18|499
1729539970000|2024-10-21 19:46:10|5844.93|5844.43|5845.68|5845.18|5845.68|5845.18|5844.93|5844.43|416
1729539980000|2024-10-21 19:46:20|5845.43|5844.93|5845.68|5845.18|5845.68|5845.18|5845.43|5844.93|286
1729539990000|2024-10-21 19:46:30|||||||||196
1729540000000|2024-10-21 19:46:40|5845.93|5845.43|5846.43|5845.93|5846.43|5845.93|5845.93|5845.43|647
1729540010000|2024-10-21 19:46:50|5846.18|5845.68|5845.93|5845.43|5846.18|5845.68|5845.93|5845.43|399
1729540020000|2024-10-21 19:47:00|5846.18|5845.68|5845.43|5844.93|5846.18|5845.68|5845.43|5844.93|275
1729540030000|2024-10-21 19:47:10|5845.18|5844.68|5844.68|5844.18|5845.18|5844.68|5844.18|5843.68|402
1729540040000|2024-10-21 19:47:20|5844.43|5843.93|5844.93|5844.43|5844.93|5844.43|5844.43|5843.93|217
1729540050000|2024-10-21 19:47:30|5844.68|5844.18|5844.68|5844.18|5844.93|5844.43|5844.68|5844.18|309
1729540060000|2024-10-21 19:47:40|5844.93|5844.43|5845.18|5844.68|5845.18|5844.68|5844.8|5844.3|220
1729540070000|2024-10-21 19:47:50|5844.93|5844.43|5845.68|5845.18|5845.93|5845.43|5844.93|5844.43|325
1729540080000|2024-10-21 19:48:00|5845.93|5845.43|5846.18|5845.68|5846.18|5845.68|5845.93|5845.43|212
1729540090000|2024-10-21 19:48:10|5846.43|5845.93|5847.18|5846.68|5847.18|5846.68|5846.43|5845.93|665
1729540100000|2024-10-21 19:48:20|5846.93|5846.43|5846.93|5846.43|5846.93|5846.43|5846.93|5846.43|69
1729540110000|2024-10-21 19:48:30|5846.68|5846.18|5846.68|5846.18|5846.68|5846.18|5846.68|5846.18|352
1729540120000|2024-10-21 19:48:40|5846.93|5846.43|5846.93|5846.43|5846.93|5846.43|5846.93|5846.43|184
1729540130000|2024-10-21 19:48:50|5847.18|5846.68|5847.43|5846.93|5847.43|5846.93|5847.18|5846.68|79
1729540140000|2024-10-21 19:49:00|5847.18|5846.68|5847.18|5846.68|5847.43|5846.93|5846.93|5846.43|278
1729540150000|2024-10-21 19:49:10|5846.93|5846.43|5847.18|5846.68|5847.18|5846.68|5846.68|5846.18|303
1729540160000|2024-10-21 19:49:20|5847.43|5846.93|5847.43|5846.93|5847.43|5846.93|5847.43|5846.93|134
1729540170000|2024-10-21 19:49:30|5847.68|5847.18|5847.43|5846.93|5847.68|5847.18|5847.43|5846.93|232
1729540180000|2024-10-21 19:49:40|5847.68|5847.18|5847.68|5847.18|5847.68|5847.18|5847.68|5847.18|277
1729540190000|2024-10-21 19:49:50|5847.43|5846.93|5847.68|5847.18|5847.68|5847.18|5847.43|5846.93|353
1729540200000|2024-10-21 19:50:00|5846.68|5846.18|5845.43|5844.93|5846.68|5846.18|5845.18|5844.68|1367
1729540210000|2024-10-21 19:50:10|5845.68|5845.18|5846.43|5845.93|5846.43|5845.93|5845.43|5844.93|717
1729540220000|2024-10-21 19:50:20|5846.68|5846.18|5846.68|5846.18|5846.68|5846.18|5846.18|5845.68|299
1729540230000|2024-10-21 19:50:30|5846.55|5846.05|5846.18|5845.68|5846.68|5846.18|5846.18|5845.68|256
1729540240000|2024-10-21 19:50:40|5846.43|5845.93|5846.43|5845.93|5846.43|5845.93|5846.18|5845.68|89
1729540250000|2024-10-21 19:50:50|5846.18|5845.68|5846.68|5846.18|5846.8|5846.3|5846.18|5845.68|329
1729540260000|2024-10-21 19:51:00|5846.93|5846.43|5847.18|5846.68|5847.18|5846.68|5846.93|5846.43|459
1729540270000|2024-10-21 19:51:10|5846.93|5846.43|5846.93|5846.43|5846.93|5846.43|5846.68|5846.18|366
1729540280000|2024-10-21 19:51:20|5846.68|5846.18|5846.18|5845.68|5846.68|5846.18|5846.18|5845.68|160
1729540290000|2024-10-21 19:51:30|5845.93|5845.43|5845.43|5844.93|5845.93|5845.43|5845.18|5844.68|402
1729540300000|2024-10-21 19:51:40|5845.68|5845.18|5845.18|5844.68|5845.68|5845.18|5845.18|5844.68|241
1729540310000|2024-10-21 19:51:50|5845.43|5844.93|5845.43|5844.93|5845.43|5844.93|5845.43|5844.93|174
1729540320000|2024-10-21 19:52:00|5845.93|5845.43|5846.18|5845.68|5846.18|5845.68|5845.68|5845.18|562
1729540330000|2024-10-21 19:52:10|5845.93|5845.43|5845.93|5845.43|5845.93|5845.43|5845.93|5845.43|142
1729540340000|2024-10-21 19:52:20|5846.18|5845.68|5845.93|5845.43|5846.18|5845.68|5845.68|5845.18|188
1729540350000|2024-10-21 19:52:30|5845.68|5845.18|5845.68|5845.18|5846.18|5845.68|5845.68|5845.18|165
1729540360000|2024-10-21 19:52:40|5845.93|5845.43|5846.18|5845.68|5846.18|5845.68|5845.68|5845.18|165
1729540370000|2024-10-21 19:52:50|5845.93|5845.43|5845.18|5844.68|5845.93|5845.43|5844.93|5844.43|260
1729540380000|2024-10-21 19:53:00|5844.93|5844.43|5846.18|5845.68|5846.18|5845.68|5844.93|5844.43|511
1729540390000|2024-10-21 19:53:10|5846.43|5845.93|5846.18|5845.68|5846.43|5845.93|5846.18|5845.68|331
1729540400000|2024-10-21 19:53:20|5846.43|5845.93|5846.68|5846.18|5846.68|5846.18|5846.43|5845.93|188
1729540410000|2024-10-21 19:53:30|5846.93|5846.43|5846.93|5846.43|5846.93|5846.43|5846.93|5846.43|266
1729540420000|2024-10-21 19:53:40|5847.43|5846.93|5847.43|5846.93|5847.43|5846.93|5847.18|5846.68|365
1729540430000|2024-10-21 19:53:50|5847.18|5846.68|5847.43|5846.93|5847.43|5846.93|5847.18|5846.68|216
1729540440000|2024-10-21 19:54:00|5847.18|5846.68|5847.18|5846.68|5847.43|5846.93|5846.93|5846.43|652
1729540450000|2024-10-21 19:54:10|5846.93|5846.43|5846.68|5846.18|5847.18|5846.68|5846.68|5846.18|447
1729540460000|2024-10-21 19:54:20|5846.93|5846.43|5846.93|5846.43|5847.18|5846.68|5846.93|5846.43|333
1729540470000|2024-10-21 19:54:30|5847.18|5846.68|5848.18|5847.68|5848.18|5847.68|5847.18|5846.68|791
1729540480000|2024-10-21 19:54:40|5848.93|5848.43|5848.43|5847.93|5850.18|5849.68|5848.43|5847.93|2096
1729540490000|2024-10-21 19:54:50|5848.18|5847.68|5849.18|5848.68|5849.18|5848.68|5848.18|5847.68|1050
1729540500000|2024-10-21 19:55:00|5848.18|5847.68|5849.43|5848.93|5849.68|5849.18|5848.18|5847.68|3082
1729540510000|2024-10-21 19:55:10|5849.18|5848.68|5849.18|5848.68|5849.18|5848.68|5848.43|5847.93|1127
1729540520000|2024-10-21 19:55:20|5848.93|5848.43|5848.93|5848.43|5849.43|5848.93|5848.68|5848.18|737
1729540530000|2024-10-21 19:55:30|5848.68|5848.18|5848.43|5847.93|5848.93|5848.43|5848.43|5847.93|753
1729540540000|2024-10-21 19:55:40|5848.68|5848.18|5848.68|5848.18|5849.18|5848.68|5848.68|5848.18|798
1729540550000|2024-10-21 19:55:50|5848.93|5848.43|5848.68|5848.18|5848.93|5848.43|5848.43|5847.93|791
1729540560000|2024-10-21 19:56:00|5848.93|5848.43|5848.68|5848.18|5848.93|5848.43|5848.43|5847.93|1200
1729540570000|2024-10-21 19:56:10|5848.43|5847.93|5849.43|5848.93|5849.43|5848.93|5848.43|5847.93|780
1729540580000|2024-10-21 19:56:20|5849.18|5848.68|5849.43|5848.93|5849.43|5848.93|5849.18|5848.68|1341
1729540590000|2024-10-21 19:56:30|5849.68|5849.18|5849.43|5848.93|5849.68|5849.18|5849.43|5848.93|713
1729540600000|2024-10-21 19:56:40|5849.68|5849.18|5849.93|5849.43|5849.93|5849.43|5849.68|5849.18|1260
1729540610000|2024-10-21 19:56:50|5850.18|5849.68|5849.93|5849.43|5850.18|5849.68|5849.93|5849.43|514
1729540620000|2024-10-21 19:57:00|5850.18|5849.68|5849.93|5849.43|5850.18|5849.68|5849.68|5849.18|1055
1729540630000|2024-10-21 19:57:10|5849.68|5849.18|5849.93|5849.43|5849.93|5849.43|5849.68|5849.18|755
1729540640000|2024-10-21 19:57:20|5849.68|5849.18|5849.43|5848.93|5849.93|5849.43|5848.93|5848.43|1880
1729540650000|2024-10-21 19:57:30|5849.68|5849.18|5849.68|5849.18|5849.68|5849.18|5849.68|5849.18|521
1729540660000|2024-10-21 19:57:40|5849.43|5848.93|5849.43|5848.93|5849.43|5848.93|5849.43|5848.93|485
1729540670000|2024-10-21 19:57:50|5849.68|5849.18|5849.68|5849.18|5849.68|5849.18|5849.43|5848.93|1385
1729540680000|2024-10-21 19:58:00|5849.93|5849.43|5851.18|5850.68|5851.18|5850.68|5849.93|5849.43|2606
1729540690000|2024-10-21 19:58:10|5851.43|5850.93|5850.18|5849.68|5851.68|5851.18|5850.18|5849.68|2405
1729540700000|2024-10-21 19:58:20|5850.43|5849.93|5850.43|5849.93|5850.43|5849.93|5850.18|5849.68|1231
1729540710000|2024-10-21 19:58:30|5850.68|5850.18|5850.43|5849.93|5850.68|5850.18|5850.43|5849.93|1892
1729540720000|2024-10-21 19:58:40|5850.68|5850.18|5851.68|5851.18|5851.68|5851.18|5850.68|5850.18|2131
1729540730000|2024-10-21 19:58:50|5851.43|5850.93|5852.18|5851.68|5852.43|5851.93|5851.43|5850.93|2543
1729540740000|2024-10-21 19:59:00|5852.43|5851.93|5852.68|5852.18|5854.43|5853.93|5852.18|5851.68|4983
1729540750000|2024-10-21 19:59:10|5853.18|5852.68|5850.43|5849.93|5853.68|5853.18|5850.43|5849.93|7589
1729540760000|2024-10-21 19:59:20|5850.68|5850.18|5852.68|5852.18|5852.68|5852.18|5850.68|5850.18|3268
1729540770000|2024-10-21 19:59:30|5852.43|5851.93|5854.68|5854.18|5855.18|5854.68|5852.18|5851.68|7141
1729540780000|2024-10-21 19:59:40|5854.43|5853.93|5854.93|5854.43|5855.43|5854.93|5853.93|5853.43|7165
1729540790000|2024-10-21 19:59:50|5855.18|5854.68|5856.43|5855.93|5856.43|5855.93|5854.93|5854.43|24665
1729540800000|2024-10-21 20:00:00|5856.4|5855.9|5854.25|5853.55|5856.5|5855.9|5854.25|5853.55|10227
1729540810000|2024-10-21 20:00:10|5854.5|5853.8|5855.25|5854.55|5856|5855.3|5854|5853.3|2786
1729540820000|2024-10-21 20:00:20|5855|5854.3|5855|5854.3|5855.25|5854.55|5854.5|5853.8|1370
1729540830000|2024-10-21 20:00:30|5855.25|5854.55|5855.5|5854.8|5855.75|5855.05|5855|5854.3|995
1729540840000|2024-10-21 20:00:40|5855.75|5855.05|5855.75|5855.05|5856|5855.3|5855.5|5854.8|798
1729540850000|2024-10-21 20:00:50|5855.5|5854.8|5855.5|5854.8|5855.5|5854.8|5855.25|5854.55|573
1729540860000|2024-10-21 20:01:00|5855.75|5855.05|5855.75|5855.05|5856|5855.3|5855.5|5854.8|747
1729540870000|2024-10-21 20:01:10|5856|5855.3|5855.25|5854.55|5856|5855.3|5855.25|5854.55|754
1729540880000|2024-10-21 20:01:20|5855|5854.3|5855.25|5854.55|5855.25|5854.55|5855|5854.3|472
1729540890000|2024-10-21 20:01:30|5855|5854.3|5855.25|5854.55|5855.25|5854.55|5855|5854.3|513
1729540900000|2024-10-21 20:01:40|5855|5854.3|5855|5854.3|5855.25|5854.55|5855|5854.3|636
1729540910000|2024-10-21 20:01:50|||||||||393
1729540920000|2024-10-21 20:02:00|5855.25|5854.55|5855.25|5854.55|5855.25|5854.55|5855.25|5854.55|303
1729540930000|2024-10-21 20:02:10|5855.5|5854.8|5855.5|5854.8|5855.5|5854.8|5855.25|5854.55|629
1729540940000|2024-10-21 20:02:20|5855.25|5854.55|5855|5854.3|5855.25|5854.55|5855|5854.3|400
1729540950000|2024-10-21 20:02:30|5855.25|5854.55|5855.5|5854.8|5855.5|5854.8|5855.25|5854.55|238
1729540960000|2024-10-21 20:02:40|5855.75|5855.05|5855.5|5854.8|5855.75|5855.05|5855.5|5854.8|386
1729540970000|2024-10-21 20:02:50|5855.75|5855.05|5855.75|5855.05|5855.75|5855.05|5855.75|5855.05|159
1729540980000|2024-10-21 20:03:00|5856|5855.3|5856|5855.3|5856|5855.3|5856|5855.3|364
1729540990000|2024-10-21 20:03:10|5855.75|5855.05|5855.5|5854.8|5856|5855.3|5855.5|5854.8|538
1729541000000|2024-10-21 20:03:20|5855.75|5855.05|5855.75|5855.05|5855.75|5855.05|5855.75|5855.05|234
1729541010000|2024-10-21 20:03:30|||||||||160
1729541020000|2024-10-21 20:03:40|5856|5855.3|5856|5855.3|5856|5855.3|5856|5855.3|236
1729541030000|2024-10-21 20:03:50|||||||||121
1729541040000|2024-10-21 20:04:00|||||||||325
1729541050000|2024-10-21 20:04:10|||||||||43
1729541060000|2024-10-21 20:04:20|||||||||66
1729541070000|2024-10-21 20:04:30|5856.25|5855.55|5856|5855.3|5856.25|5855.55|5856|5855.3|231
1729541080000|2024-10-21 20:04:40|5856.25|5855.55|5856.25|5855.55|5856.25|5855.55|5856|5855.3|314
1729541090000|2024-10-21 20:04:50|5856|5855.3|5855.75|5855.05|5856|5855.3|5855.75|5855.05|119
1729541100000|2024-10-21 20:05:00|5856|5855.3|5856|5855.3|5856.25|5855.55|5856|5855.3|541
1729541110000|2024-10-21 20:05:10|5855.75|5855.05|5856|5855.3|5856|5855.3|5855.75|5855.05|278
1729541120000|2024-10-21 20:05:20|5855.75|5855.05|5855.75|5855.05|5855.75|5855.05|5855.75|5855.05|252
1729541130000|2024-10-21 20:05:30|||||||||3
1729541140000|2024-10-21 20:05:40|||||||||53
1729541150000|2024-10-21 20:05:50|||||||||98
1729541160000|2024-10-21 20:06:00|5856|5855.3|5855.5|5854.8|5856|5855.3|5855.5|5854.8|506
1729541170000|2024-10-21 20:06:10|5855.75|5855.05|5855.75|5855.05|5855.75|5855.05|5855.75|5855.05|220
1729541180000|2024-10-21 20:06:20|||||||||204
1729541190000|2024-10-21 20:06:30|5856|5855.3|5855.75|5855.05|5856|5855.3|5855.75|5855.05|83
1729541200000|2024-10-21 20:06:40|||||||||24
1729541210000|2024-10-21 20:06:50|||||||||74
1729541220000|2024-10-21 20:07:00|5856|5855.3|5856.5|5855.8|5856.5|5855.8|5856|5855.3|937
1729541230000|2024-10-21 20:07:10|||||||||240
1729541240000|2024-10-21 20:07:20|||||||||128
1729541250000|2024-10-21 20:07:30|5856.25|5855.55|5856.25|5855.55|5856.25|5855.55|5856.25|5855.55|129
1729541260000|2024-10-21 20:07:40|||||||||173
1729541270000|2024-10-21 20:07:50|||||||||159
1729541280000|2024-10-21 20:08:00|5856.12|5855.42|5856|5855.3|5856.12|5855.42|5856|5855.3|115
1729541290000|2024-10-21 20:08:10|5856.25|5855.55|5856.25|5855.55|5856.25|5855.55|5856.25|5855.55|170
1729541300000|2024-10-21 20:08:20|5856.5|5855.8|5856.5|5855.8|5856.5|5855.8|5856.5|5855.8|320
1729541310000|2024-10-21 20:08:30|5856.25|5855.55|5856.25|5855.55|5856.25|5855.55|5856.25|5855.55|197
1729541320000|2024-10-21 20:08:40|5856|5855.3|5856.25|5855.55|5856.25|5855.55|5856|5855.3|407
1729541330000|2024-10-21 20:08:50|5856|5855.3|5856|5855.3|5856|5855.3|5856|5855.3|172
1729541340000|2024-10-21 20:09:00|5856.25|5855.55|5856|5855.3|5856.25|5855.55|5856|5855.3|112
1729541350000|2024-10-21 20:09:10|||||||||15
1729541360000|2024-10-21 20:09:20|||||||||29
1729541370000|2024-10-21 20:09:30|||||||||71
1729541380000|2024-10-21 20:09:40|||||||||253
1729541390000|2024-10-21 20:09:50|||||||||29
1729541400000|2024-10-21 20:10:00|||||||||107
1729541410000|2024-10-21 20:10:10|||||||||185
1729541420000|2024-10-21 20:10:20|||||||||114
1729541430000|2024-10-21 20:10:30|5856.25|5855.55|5856|5855.3|5856.25|5855.55|5856|5855.3|124
1729541440000|2024-10-21 20:10:40|||||||||24
1729541450000|2024-10-21 20:10:50|5856.25|5855.55|5856|5855.3|5856.25|5855.55|5856|5855.3|233
1729541460000|2024-10-21 20:11:00|||||||||27
1729541470000|2024-10-21 20:11:10|5856.25|5855.55|5856.25|5855.55|5856.25|5855.55|5856.25|5855.55|183
1729541480000|2024-10-21 20:11:20|5856.5|5855.8|5856.75|5856.05|5856.75|5856.05|5856.5|5855.8|112
1729541490000|2024-10-21 20:11:30|5856.5|5855.8|5856.5|5855.8|5856.5|5855.8|5856.5|5855.8|150
1729541500000|2024-10-21 20:11:40|5856.75|5856.05|5857|5856.3|5857|5856.3|5856.75|5856.05|254
1729541510000|2024-10-21 20:11:50|||||||||117
1729541520000|2024-10-21 20:12:00|5857.25|5856.55|5857.25|5856.55|5857.5|5856.8|5857|5856.3|516
1729541530000|2024-10-21 20:12:10|||||||||24
1729541540000|2024-10-21 20:12:20|||||||||57
1729541550000|2024-10-21 20:12:30|||||||||99
1729541560000|2024-10-21 20:12:40|||||||||72
1729541570000|2024-10-21 20:12:50|5857|5856.3|5857.25|5856.55|5857.25|5856.55|5857|5856.3|168
1729541580000|2024-10-21 20:13:00|5857|5856.3|5856.75|5856.05|5857|5856.3|5856.75|5856.05|307
1729541590000|2024-10-21 20:13:10|5857|5856.3|5857|5856.3|5857|5856.3|5857|5856.3|191
1729541600000|2024-10-21 20:13:20|||||||||6
1729541610000|2024-10-21 20:13:30|5857.25|5856.55|5857.25|5856.55|5857.25|5856.55|5857.25|5856.55|80
1729541620000|2024-10-21 20:13:40|||||||||52
1729541630000|2024-10-21 20:13:50|||||||||22
1729541640000|2024-10-21 20:14:00|5857.5|5856.8|5856.75|5856.05|5857.5|5856.8|5856.75|5856.05|665
1729541650000|2024-10-21 20:14:10|5857.25|5856.55|5857.25|5856.55|5857.25|5856.55|5857.25|5856.55|324
1729541660000|2024-10-21 20:14:20|||||||||65
1729541670000|2024-10-21 20:14:30|5857|5856.3|5857|5856.3|5857|5856.3|5857|5856.3|110
1729541680000|2024-10-21 20:14:40|5856.75|5856.05|5856.75|5856.05|5856.75|5856.05|5856.75|5856.05|166
1729541690000|2024-10-21 20:14:50|||||||||197
1729541700000|2024-10-21 20:15:00|5856.5|5855.8|5856.5|5855.8|5856.75|5856.05|5856.5|5855.8|127
1729541710000|2024-10-21 20:15:10|5856.75|5856.05|5857|5856.3|5857|5856.3|5856.75|5856.05|189
1729541720000|2024-10-21 20:15:20|5857.25|5856.55|5857.5|5856.8|5857.5|5856.8|5857.25|5856.55|123
1729541730000|2024-10-21 20:15:30|5857.25|5856.55|5857.25|5856.55|5857.25|5856.55|5857.25|5856.55|45
1729541740000|2024-10-21 20:15:40|||||||||6
1729541750000|2024-10-21 20:15:50|5857|5856.3|5857|5856.3|5857|5856.3|5857|5856.3|28
1729541760000|2024-10-21 20:16:00|5857.25|5856.55|5857.25|5856.55|5857.25|5856.55|5857.25|5856.55|64
1729541770000|2024-10-21 20:16:10|5857|5856.3|5857|5856.3|5857|5856.3|5857|5856.3|64
1729541780000|2024-10-21 20:16:20|||||||||44
1729541790000|2024-10-21 20:16:30|5856.75|5856.05|5856.75|5856.05|5856.75|5856.05|5856.75|5856.05|37
1729541800000|2024-10-21 20:16:40|5856.5|5855.8|5856.5|5855.8|5856.5|5855.8|5856.5|5855.8|201
1729541810000|2024-10-21 20:16:50|||||||||49
1729541820000|2024-10-21 20:17:00|||||||||55
1729541830000|2024-10-21 20:17:10|||||||||154
1729541840000|2024-10-21 20:17:20|||||||||22
1729541850000|2024-10-21 20:17:30|5856.25|5855.55|5856.25|5855.55|5856.25|5855.55|5856.25|5855.55|144
1729541860000|2024-10-21 20:17:40|||||||||172
1729541870000|2024-10-21 20:17:50|5856.75|5856.05|5856.75|5856.05|5856.75|5856.05|5856.75|5856.05|383
1729541880000|2024-10-21 20:18:00|5857|5856.3|5857|5856.3|5857|5856.3|5857|5856.3|109
1729541890000|2024-10-21 20:18:10|||||||||76
1729541900000|2024-10-21 20:18:20|5857.25|5856.55|5857.25|5856.55|5857.25|5856.55|5857.25|5856.55|88
1729541910000|2024-10-21 20:18:30|||||||||92
1729541920000|2024-10-21 20:18:40|||||||||13
1729541930000|2024-10-21 20:18:50|||||||||36
1729541940000|2024-10-21 20:19:00|5857.5|5856.8|5857.5|5856.8|5857.5|5856.8|5857.5|5856.8|29
1729541950000|2024-10-21 20:19:10|||||||||8
1729541960000|2024-10-21 20:19:20|5857.25|5856.55|5857.25|5856.55|5857.25|5856.55|5857.25|5856.55|45
1729541970000|2024-10-21 20:19:30|5857|5856.3|5856.75|5856.05|5857|5856.3|5856.75|5856.05|140
1729541980000|2024-10-21 20:19:40|||||||||38
1729541990000|2024-10-21 20:19:50|||||||||16
1729542000000|2024-10-21 20:20:00|5857|5856.3|5857|5856.3|5857|5856.3|5857|5856.3|64
1729542010000|2024-10-21 20:20:10|||||||||14
1729542020000|2024-10-21 20:20:20|||||||||47
1729542030000|2024-10-21 20:20:30|||||||||13
1729542040000|2024-10-21 20:20:40|||||||||7
1729542050000|2024-10-21 20:20:50|||||||||1
1729542060000|2024-10-21 20:21:00|||||||||18
1729542070000|2024-10-21 20:21:10|5857.25|5856.55|5857.25|5856.55|5857.25|5856.55|5857.25|5856.55|53
1729542080000|2024-10-21 20:21:20|5857.5|5856.8|5857.5|5856.8|5857.5|5856.8|5857.5|5856.8|58
1729542090000|2024-10-21 20:21:30|||||||||6
1729542100000|2024-10-21 20:21:40|||||||||9
1729542110000|2024-10-21 20:21:50|||||||||9
1729542120000|2024-10-21 20:22:00|||||||||4
1729542130000|2024-10-21 20:22:10|5857.75|5857.05|5858|5857.3|5858|5857.3|5857.75|5857.05|255
1729542140000|2024-10-21 20:22:20|||||||||28
1729542150000|2024-10-21 20:22:30|5858.25|5857.55|5858|5857.3|5858.25|5857.55|5858|5857.3|149
1729542160000|2024-10-21 20:22:40|||||||||15
1729542170000|2024-10-21 20:22:50|5857.87|5857.17|5858|5857.3|5858|5857.3|5857.75|5857.05|126
1729542180000|2024-10-21 20:23:00|||||||||9
1729542190000|2024-10-21 20:23:10|5858.25|5857.55|5858.25|5857.55|5858.25|5857.55|5858.25|5857.55|124
1729542200000|2024-10-21 20:23:20|||||||||72
1729542210000|2024-10-21 20:23:30|||||||||7
1729542220000|2024-10-21 20:23:40|5858.5|5857.8|5858.5|5857.8|5858.5|5857.8|5858.5|5857.8|92
1729542230000|2024-10-21 20:23:50|5858.25|5857.55|5858.25|5857.55|5858.25|5857.55|5858.25|5857.55|104
1729542240000|2024-10-21 20:24:00|||||||||47
1729542250000|2024-10-21 20:24:10|5858|5857.3|5858|5857.3|5858|5857.3|5858|5857.3|32
1729542260000|2024-10-21 20:24:20|||||||||97
1729542270000|2024-10-21 20:24:30|5858.25|5857.55|5858|5857.3|5858.25|5857.55|5858|5857.3|38
1729542280000|2024-10-21 20:24:40|||||||||35
1729542290000|2024-10-21 20:24:50|||||||||36
1729542300000|2024-10-21 20:25:00|5858.25|5857.55|5858.25|5857.55|5858.25|5857.55|5858.25|5857.55|47
1729542310000|2024-10-21 20:25:10|||||||||2
1729542320000|2024-10-21 20:25:20|||||||||5
1729542330000|2024-10-21 20:25:30|5858|5857.3|5858|5857.3|5858|5857.3|5858|5857.3|54
1729542340000|2024-10-21 20:25:40|5858.25|5857.55|5858.25|5857.55|5858.25|5857.55|5858.25|5857.55|56
1729542350000|2024-10-21 20:25:50|5858.5|5857.8|5858.5|5857.8|5858.5|5857.8|5858.5|5857.8|83
1729542360000|2024-10-21 20:26:00|||||||||30
1729542370000|2024-10-21 20:26:10|||||||||7
1729542400000|2024-10-21 20:26:40|||||||||4
1729542410000|2024-10-21 20:26:50|5858.25|5857.55|5858.25|5857.55|5858.25|5857.55|5858.25|5857.55|52
1729542420000|2024-10-21 20:27:00|||||||||4
1729542430000|2024-10-21 20:27:10|||||||||5
1729542450000|2024-10-21 20:27:30|||||||||4
1729542460000|2024-10-21 20:27:40|||||||||15
1729542470000|2024-10-21 20:27:50|||||||||4
1729542490000|2024-10-21 20:28:10|5858.5|5857.8|5858.5|5857.8|5858.5|5857.8|5858.5|5857.8|137
1729542500000|2024-10-21 20:28:20|5858.25|5857.55|5858.25|5857.55|5858.25|5857.55|5858.25|5857.55|48
1729542530000|2024-10-21 20:28:50|||||||||8
1729542540000|2024-10-21 20:29:00|||||||||99
1729542550000|2024-10-21 20:29:10|5858|5857.3|5858.25|5857.55|5858.25|5857.55|5858|5857.3|57
1729542560000|2024-10-21 20:29:20|||||||||21
1729542570000|2024-10-21 20:29:30|||||||||78
1729542580000|2024-10-21 20:29:40|||||||||10
1729542590000|2024-10-21 20:29:50|5858.5|5857.8|5858.5|5857.8|5858.5|5857.8|5858.5|5857.8|68
1729542600000|2024-10-21 20:30:00|5858.25|5857.55|5858.25|5857.55|5858.25|5857.55|5858.25|5857.55|72
1729542610000|2024-10-21 20:30:10|5858|5857.3|5858|5857.3|5858|5857.3|5858|5857.3|54
1729542620000|2024-10-21 20:30:20|||||||||15
1729542630000|2024-10-21 20:30:30|5857.87|5857.17|5857.75|5857.05|5857.87|5857.17|5857.75|5857.05|98
1729542640000|2024-10-21 20:30:40|||||||||23
1729542650000|2024-10-21 20:30:50|||||||||6
1729542670000|2024-10-21 20:31:10|5858|5857.3|5858|5857.3|5858|5857.3|5858|5857.3|111
1729542680000|2024-10-21 20:31:20|||||||||27
1729542690000|2024-10-21 20:31:30|5858.25|5857.55|5858.25|5857.55|5858.25|5857.55|5858.25|5857.55|110
1729542700000|2024-10-21 20:31:40|5858.5|5857.8|5858.5|5857.8|5858.5|5857.8|5858.5|5857.8|103
1729542710000|2024-10-21 20:31:50|||||||||3
1729542720000|2024-10-21 20:32:00|||||||||137
1729542730000|2024-10-21 20:32:10|5858.25|5857.55|5858.25|5857.55|5858.25|5857.55|5858.25|5857.55|65
1729542740000|2024-10-21 20:32:20|||||||||26
1729542750000|2024-10-21 20:32:30|||||||||7
1729542760000|2024-10-21 20:32:40|||||||||18
1729542770000|2024-10-21 20:32:50|5858.5|5857.8|5858.5|5857.8|5858.5|5857.8|5858.5|5857.8|46
1729542780000|2024-10-21 20:33:00|||||||||4
1729542790000|2024-10-21 20:33:10|||||||||3
1729542800000|2024-10-21 20:33:20|||||||||78
1729542820000|2024-10-21 20:33:40|5858.75|5858.05|5858.75|5858.05|5858.75|5858.05|5858.75|5858.05|71
1729542830000|2024-10-21 20:33:50|5858.5|5857.8|5858.5|5857.8|5858.5|5857.8|5858.5|5857.8|5
1729542840000|2024-10-21 20:34:00|5858.75|5858.05|5858.75|5858.05|5858.75|5858.05|5858.5|5857.8|100
1729542850000|2024-10-21 20:34:10|||||||||62
1729542860000|2024-10-21 20:34:20|||||||||1
1729542870000|2024-10-21 20:34:30|||||||||4
1729542880000|2024-10-21 20:34:40|||||||||7
1729542890000|2024-10-21 20:34:50|||||||||127
1729542900000|2024-10-21 20:35:00|5858.5|5857.8|5858.5|5857.8|5858.5|5857.8|5858.5|5857.8|21
1729542920000|2024-10-21 20:35:20|||||||||103
1729542930000|2024-10-21 20:35:30|||||||||45
1729542950000|2024-10-21 20:35:50|||||||||1
1729542960000|2024-10-21 20:36:00|5858.75|5858.05|5858.75|5858.05|5858.75|5858.05|5858.75|5858.05|79
1729542970000|2024-10-21 20:36:10|5859|5858.3|5859.25|5858.55|5859.5|5858.8|5859|5858.3|395
1729542980000|2024-10-21 20:36:20|||||||||7
1729542990000|2024-10-21 20:36:30|||||||||38
1729543000000|2024-10-21 20:36:40|||||||||2
1729543010000|2024-10-21 20:36:50|||||||||9
1729543020000|2024-10-21 20:37:00|||||||||9
1729543030000|2024-10-21 20:37:10|||||||||29
1729543040000|2024-10-21 20:37:20|5859|5858.3|5859|5858.3|5859|5858.3|5859|5858.3|77
1729543050000|2024-10-21 20:37:30|||||||||54
1729543060000|2024-10-21 20:37:40|5859.25|5858.55|5859.25|5858.55|5859.25|5858.55|5859.25|5858.55|35
1729543090000|2024-10-21 20:38:10|||||||||27
1729543100000|2024-10-21 20:38:20|||||||||1
1729543110000|2024-10-21 20:38:30|5859|5858.3|5859|5858.3|5859|5858.3|5859|5858.3|76
1729543130000|2024-10-21 20:38:50|||||||||28
1729543140000|2024-10-21 20:39:00|5858.75|5858.05|5859|5858.3|5859|5858.3|5858.75|5858.05|161
1729543160000|2024-10-21 20:39:20|5859.25|5858.55|5859.25|5858.55|5859.25|5858.55|5859.25|5858.55|83
1729543170000|2024-10-21 20:39:30|5859.5|5858.8|5859.75|5859.05|5859.75|5859.05|5859.5|5858.8|154
1729543180000|2024-10-21 20:39:40|||||||||80
1729543190000|2024-10-21 20:39:50|||||||||17
1729543200000|2024-10-21 20:40:00|5859.5|5858.8|5859.75|5859.05|5859.75|5859.05|5859.5|5858.8|53
1729543210000|2024-10-21 20:40:10|||||||||106
1729543220000|2024-10-21 20:40:20|5859.5|5858.8|5859.5|5858.8|5859.5|5858.8|5859.5|5858.8|28
1729543230000|2024-10-21 20:40:30|5859.75|5859.05|5859.5|5858.8|5859.75|5859.05|5859.5|5858.8|59
1729543240000|2024-10-21 20:40:40|||||||||39
1729543250000|2024-10-21 20:40:50|||||||||9
1729543260000|2024-10-21 20:41:00|5859.25|5858.55|5859.5|5858.8|5859.5|5858.8|5859.25|5858.55|159
1729543270000|2024-10-21 20:41:10|||||||||21
1729543280000|2024-10-21 20:41:20|5859.25|5858.55|5859.25|5858.55|5859.37|5858.67|5859.25|5858.55|24
1729543290000|2024-10-21 20:41:30|5859.37|5858.67|5859.25|5858.55|5859.37|5858.67|5859.25|5858.55|32
1729543300000|2024-10-21 20:41:40|||||||||2
1729543310000|2024-10-21 20:41:50|5859.5|5858.8|5859.5|5858.8|5859.5|5858.8|5859.25|5858.55|99
1729543320000|2024-10-21 20:42:00|5859.75|5859.05|5859.5|5858.8|5859.75|5859.05|5859.5|5858.8|61
1729543330000|2024-10-21 20:42:10|5859.75|5859.05|5859.75|5859.05|5859.75|5859.05|5859.75|5859.05|41
1729543340000|2024-10-21 20:42:20|||||||||10
1729543350000|2024-10-21 20:42:30|||||||||33
1729543360000|2024-10-21 20:42:40|5859.5|5858.8|5859.5|5858.8|5859.5|5858.8|5859.5|5858.8|22
1729543370000|2024-10-21 20:42:50|||||||||1
1729543380000|2024-10-21 20:43:00|||||||||6
1729543390000|2024-10-21 20:43:10|||||||||4
1729543400000|2024-10-21 20:43:20|||||||||2
1729543410000|2024-10-21 20:43:30|5859.62|5858.92|5859.75|5859.05|5859.75|5859.05|5859.5|5858.8|57
1729543420000|2024-10-21 20:43:40|5859.5|5858.8|5859.5|5858.8|5859.5|5858.8|5859.5|5858.8|76
1729543430000|2024-10-21 20:43:50|||||||||33
1729543450000|2024-10-21 20:44:10|5859.75|5859.05|5859.75|5859.05|5859.75|5859.05|5859.75|5859.05|39
1729543460000|2024-10-21 20:44:20|5859.5|5858.8|5859.5|5858.8|5859.5|5858.8|5859.5|5858.8|38
1729543470000|2024-10-21 20:44:30|||||||||15
1729543480000|2024-10-21 20:44:40|||||||||22
1729543490000|2024-10-21 20:44:50|||||||||6
1729543500000|2024-10-21 20:45:00|||||||||10
1729543510000|2024-10-21 20:45:10|||||||||40
1729543520000|2024-10-21 20:45:20|||||||||5
1729543530000|2024-10-21 20:45:30|||||||||33
1729543540000|2024-10-21 20:45:40|||||||||11
1729543550000|2024-10-21 20:45:50|||||||||6
1729543560000|2024-10-21 20:46:00|5859.75|5859.05|5859.75|5859.05|5859.75|5859.05|5859.75|5859.05|53
1729543570000|2024-10-21 20:46:10|||||||||2
1729543580000|2024-10-21 20:46:20|||||||||16
1729543590000|2024-10-21 20:46:30|||||||||19
1729543600000|2024-10-21 20:46:40|||||||||19
1729543610000|2024-10-21 20:46:50|5859.5|5858.8|5859.5|5858.8|5859.5|5858.8|5859.5|5858.8|3320
1729543620000|2024-10-21 20:47:00|5859.25|5858.55|5859.25|5858.55|5859.5|5858.8|5859.25|5858.55|820
1729543630000|2024-10-21 20:47:10|5859|5858.3|5859|5858.3|5859|5858.3|5859|5858.3|3233
1729543640000|2024-10-21 20:47:20|||||||||17
1729543650000|2024-10-21 20:47:30|||||||||79
1729543660000|2024-10-21 20:47:40|||||||||7
1729543670000|2024-10-21 20:47:50|||||||||118
1729543680000|2024-10-21 20:48:00|||||||||361
1729543690000|2024-10-21 20:48:10|||||||||25
1729543700000|2024-10-21 20:48:20|||||||||13
1729543710000|2024-10-21 20:48:30|||||||||5
1729543720000|2024-10-21 20:48:40|5859.25|5858.55|5859|5858.3|5859.25|5858.55|5859|5858.3|227
1729543730000|2024-10-21 20:48:50|||||||||141
1729543740000|2024-10-21 20:49:00|||||||||248
1729543750000|2024-10-21 20:49:10|||||||||1
1729543760000|2024-10-21 20:49:20|||||||||38
1729543770000|2024-10-21 20:49:30|5859.25|5858.55|5859.25|5858.55|5859.25|5858.55|5859.25|5858.55|117
1729543790000|2024-10-21 20:49:50|||||||||21
1729543800000|2024-10-21 20:50:00|5859|5858.3|5859|5858.3|5859|5858.3|5859|5858.3|92
1729543810000|2024-10-21 20:50:10|5858.25|5857.55|5858.25|5857.55|5858.5|5857.8|5858.25|5857.55|2790
1729543820000|2024-10-21 20:50:20|||||||||59
1729543830000|2024-10-21 20:50:30|5858.5|5857.8|5858.5|5857.8|5858.5|5857.8|5858.5|5857.8|107
1729543840000|2024-10-21 20:50:40|5858.25|5857.55|5858.5|5857.8|5858.5|5857.8|5858.25|5857.55|22
1729543850000|2024-10-21 20:50:50|5858.62|5857.92|5858.75|5858.05|5858.75|5858.05|5858.62|5857.92|48
1729543860000|2024-10-21 20:51:00|5858.5|5857.8|5858.5|5857.8|5858.5|5857.8|5858.5|5857.8|64
1729543870000|2024-10-21 20:51:10|||||||||14
1729543880000|2024-10-21 20:51:20|||||||||8
1729543890000|2024-10-21 20:51:30|||||||||27
1729543900000|2024-10-21 20:51:40|||||||||20
1729543920000|2024-10-21 20:52:00|||||||||18
1729543930000|2024-10-21 20:52:10|5858.25|5857.55|5858.25|5857.55|5858.25|5857.55|5858.25|5857.55|17
1729543940000|2024-10-21 20:52:20|||||||||24
1729543950000|2024-10-21 20:52:30|||||||||15
1729543960000|2024-10-21 20:52:40|||||||||100
1729543970000|2024-10-21 20:52:50|||||||||1
1729543990000|2024-10-21 20:53:10|||||||||43
1729544000000|2024-10-21 20:53:20|5858.37|5857.67|5858.5|5857.8|5858.5|5857.8|5858.25|5857.55|117
1729544010000|2024-10-21 20:53:30|||||||||8
1729544020000|2024-10-21 20:53:40|5858.25|5857.55|5858.25|5857.55|5858.25|5857.55|5858.25|5857.55|131
1729544030000|2024-10-21 20:53:50|||||||||9
1729544040000|2024-10-21 20:54:00|||||||||9
1729544050000|2024-10-21 20:54:10|||||||||63
1729544060000|2024-10-21 20:54:20|||||||||195
1729544070000|2024-10-21 20:54:30|||||||||138
1729544080000|2024-10-21 20:54:40|||||||||18
1729544090000|2024-10-21 20:54:50|5858|5857.3|5858.25|5857.55|5858.25|5857.55|5858|5857.3|293
1729544100000|2024-10-21 20:55:00|||||||||15
1729544120000|2024-10-21 20:55:20|||||||||2
1729544130000|2024-10-21 20:55:30|5858.5|5857.8|5858.5|5857.8|5858.5|5857.8|5858.25|5857.55|244
1729544140000|2024-10-21 20:55:40|||||||||16
1729544150000|2024-10-21 20:55:50|5858.75|5858.05|5858.75|5858.05|5858.75|5858.05|5858.75|5858.05|51
1729544170000|2024-10-21 20:56:10|||||||||10
1729544180000|2024-10-21 20:56:20|||||||||44
1729544190000|2024-10-21 20:56:30|||||||||14
1729544200000|2024-10-21 20:56:40|||||||||1
1729544210000|2024-10-21 20:56:50|||||||||1
1729544220000|2024-10-21 20:57:00|5859|5858.3|5859|5858.3|5859|5858.3|5859|5858.3|45
1729544240000|2024-10-21 20:57:20|5859.25|5858.55|5859.5|5858.8|5859.5|5858.8|5859.25|5858.55|87
1729544250000|2024-10-21 20:57:30|||||||||31
1729544260000|2024-10-21 20:57:40|5859.62|5858.92|5859.5|5858.8|5859.75|5859.05|5859.5|5858.8|36
1729544270000|2024-10-21 20:57:50|5859.25|5858.55|5859.5|5858.8|5859.5|5858.8|5859.25|5858.55|94
1729544280000|2024-10-21 20:58:00|||||||||7
1729544290000|2024-10-21 20:58:10|||||||||8
1729544300000|2024-10-21 20:58:20|||||||||54
1729544310000|2024-10-21 20:58:30|5859.25|5858.55|5859.25|5858.55|5859.25|5858.55|5859.25|5858.55|92
1729544320000|2024-10-21 20:58:40|||||||||69
1729544330000|2024-10-21 20:58:50|||||||||80
1729544340000|2024-10-21 20:59:00|||||||||131
1729544350000|2024-10-21 20:59:10|5859|5858.3|5859|5858.3|5859|5858.3|5859|5858.3|3006
1729544360000|2024-10-21 20:59:20|5858.75|5858.05|5858.75|5858.05|5858.75|5858.05|5858.75|5858.05|69
1729544370000|2024-10-21 20:59:30|||||||||104
1729544380000|2024-10-21 20:59:40|5858.5|5857.8|5858.5|5857.8|5858.5|5857.8|5858.5|5857.8|3039
1729544390000|2024-10-21 20:59:50|5858.37|5857.67|5858.66|5857.16|5858.77|5857.67|5857.87|5857.16|2878
1729544400000|2024-10-21 21:00:00|5858.88|5857.38|5858.88|5857.38|5858.88|5857.38|5858.88|5857.38|1
1729544410000|2024-10-21 21:00:10|5858.95|5857.45|5858.99|5857.49|5858.99|5857.49|5858.95|5857.45|0
1729544420000|2024-10-21 21:00:20|5859.25|5857.75|5858.99|5857.49|5859.25|5857.75|5858.99|5857.49|0
1729544430000|2024-10-21 21:00:30|5858.92|5857.42|5858.84|5857.34|5858.92|5857.42|5858.84|5857.34|0
1729544440000|2024-10-21 21:00:40|5858.92|5857.42|5859.14|5857.64|5859.14|5857.64|5858.77|5857.27|0
1729544450000|2024-10-21 21:00:50|5858.92|5857.42|5858.92|5857.42|5858.92|5857.42|5858.92|5857.42|0
1729544530000|2024-10-21 21:02:10|5859.18|5857.68|5859.18|5857.68|5859.18|5857.68|5859.18|5857.68|0
1729544560000|2024-10-21 21:02:40|5858.92|5857.42|5858.92|5857.42|5858.92|5857.42|5858.92|5857.42|0
1729544620000|2024-10-21 21:03:40|5858.99|5857.49|5858.99|5857.49|5858.99|5857.49|5858.99|5857.49|0
1729544630000|2024-10-21 21:03:50|5859.07|5857.57|5859.07|5857.57|5859.07|5857.57|5859.07|5857.57|0
1729544640000|2024-10-21 21:04:00|5859.14|5857.64|5859.14|5857.64|5859.14|5857.64|5859.14|5857.64|0
1729544650000|2024-10-21 21:04:10|5858.92|5857.42|5858.92|5857.42|5858.92|5857.42|5858.92|5857.42|0
1729545120000|2024-10-21 21:12:00|5859.07|5857.57|5859.07|5857.57|5859.07|5857.57|5859.07|5857.57|0
1729545320000|2024-10-21 21:15:20|5858.92|5857.42|5858.92|5857.42|5858.92|5857.42|5858.92|5857.42|0
1729545450000|2024-10-21 21:17:30|5858.99|5857.49|5858.99|5857.49|5858.99|5857.49|5858.99|5857.49|0
1729545460000|2024-10-21 21:17:40|5858.92|5857.42|5858.92|5857.42|5858.99|5857.49|5858.92|5857.42|0
1729545470000|2024-10-21 21:17:50|5858.99|5857.49|5858.99|5857.49|5858.99|5857.49|5858.99|5857.49|0
1729545520000|2024-10-21 21:18:40|5859.07|5857.57|5859.07|5857.57|5859.07|5857.57|5859.07|5857.57|0
1729545570000|2024-10-21 21:19:30|5859.1|5857.6|5859.1|5857.6|5859.1|5857.6|5859.1|5857.6|0
1729545600000|2024-10-21 21:20:00|5859.14|5857.64|5859.14|5857.64|5859.14|5857.64|5859.14|5857.64|0
1729545630000|2024-10-21 21:20:30|5859.18|5857.68|5859.18|5857.68|5859.18|5857.68|5859.18|5857.68|0
1729545890000|2024-10-21 21:24:50|5859.25|5857.75|5859.25|5857.75|5859.25|5857.75|5859.25|5857.75|0
1729546270000|2024-10-21 21:31:10|5859.21|5857.71|5859.21|5857.71|5859.21|5857.71|5859.21|5857.71|0
1729546380000|2024-10-21 21:33:00|5859.25|5857.75|5859.25|5857.75|5859.25|5857.75|5859.25|5857.75|0
1729546410000|2024-10-21 21:33:30|5859.18|5857.68|5859.25|5857.75|5859.25|5857.75|5859.18|5857.68|0
1729546420000|2024-10-21 21:33:40|5859.21|5857.71|5859.21|5857.71|5859.21|5857.71|5859.21|5857.71|0
1729546670000|2024-10-21 21:37:50|5859.25|5857.75|5859.25|5857.75|5859.25|5857.75|5859.25|5857.75|0
1729546720000|2024-10-21 21:38:40|5859.29|5857.79|5859.25|5857.75|5859.29|5857.79|5859.25|5857.75|0
1729546730000|2024-10-21 21:38:50|5859.29|5857.79|5859.25|5857.75|5859.29|5857.79|5859.25|5857.75|0
1729546810000|2024-10-21 21:40:10|5859.29|5857.79|5859.29|5857.79|5859.29|5857.79|5859.29|5857.79|0
1729546820000|2024-10-21 21:40:20|5859.25|5857.75|5859.25|5857.75|5859.29|5857.79|5859.25|5857.75|0
1729546850000|2024-10-21 21:40:50|5859.29|5857.79|5859.25|5857.75|5859.29|5857.79|5859.25|5857.75|0
1729546860000|2024-10-21 21:41:00|5859.29|5857.79|5859.25|5857.75|5859.29|5857.79|5859.25|5857.75|0
1729546870000|2024-10-21 21:41:10|5859.29|5857.79|5859.25|5857.75|5859.29|5857.79|5859.25|5857.75|0
1729546990000|2024-10-21 21:43:10|5859.36|5857.86|5859.36|5857.86|5859.36|5857.86|5859.36|5857.86|0
1729547010000|2024-10-21 21:43:30|5859.47|5857.97|5859.47|5857.97|5859.47|5857.97|5859.47|5857.97|0
1729547090000|2024-10-21 21:44:50|5859.51|5858.01|5859.51|5858.01|5859.51|5858.01|5859.51|5858.01|0
1729547100000|2024-10-21 21:45:00|5859.47|5857.97|5859.43|5857.93|5859.54|5858.04|5859.43|5857.93|0
1729547300000|2024-10-21 21:48:20|5859.54|5858.04|5859.54|5858.04|5859.54|5858.04|5859.54|5858.04|0
1729547390000|2024-10-21 21:49:50|5859.43|5857.93|5859.43|5857.93|5859.43|5857.93|5859.43|5857.93|0
1729547400000|2024-10-21 21:50:00|5859.54|5858.04|5859.54|5858.04|5859.54|5858.04|5859.54|5858.04|0
1729547410000|2024-10-21 21:50:10|5859.58|5858.08|5859.54|5858.04|5859.58|5858.08|5859.54|5858.04|0
1729547430000|2024-10-21 21:50:30|5859.4|5857.9|5859.58|5858.08|5859.58|5858.08|5859.4|5857.9|0
1729547480000|2024-10-21 21:51:20|5859.54|5858.04|5859.54|5858.04|5859.54|5858.04|5859.54|5858.04|0
1729547570000|2024-10-21 21:52:50|5859.43|5857.93|5859.43|5857.93|5859.43|5857.93|5859.43|5857.93|0
1729547590000|2024-10-21 21:53:10|5859.54|5858.04|5859.54|5858.04|5859.54|5858.04|5859.54|5858.04|0
1729547740000|2024-10-21 21:55:40|5859.47|5857.97|5859.47|5857.97|5859.47|5857.97|5859.47|5857.97|0
1729547890000|2024-10-21 21:58:10|5859.51|5858.01|5859.51|5858.01|5859.51|5858.01|5859.51|5858.01|0
1729547930000|2024-10-21 21:58:50|5859.47|5857.97|5859.47|5857.97|5859.47|5857.97|5859.47|5857.97|0
1729547940000|2024-10-21 21:59:00|5859.51|5858.01|5859.51|5858.01|5859.51|5858.01|5859.51|5858.01|0
1729548000000|2024-10-21 22:00:00|5859.87|5859.17|5858.37|5857.67|5859.87|5859.17|5857.87|5857.17|173
1729548010000|2024-10-21 22:00:10|5858.12|5857.42|5858|5857.3|5858.25|5857.55|5858|5857.3|12
1729548020000|2024-10-21 22:00:20|5858.37|5857.67|5858.5|5857.8|5858.5|5857.8|5858.37|5857.67|23
1729548030000|2024-10-21 22:00:30|5858.62|5857.92|5858.5|5857.8|5858.62|5857.92|5858.5|5857.8|21
1729548040000|2024-10-21 22:00:40|5858.25|5857.55|5858.25|5857.55|5858.25|5857.55|5858|5857.3|26
1729548050000|2024-10-21 22:00:50|||||||||5
1729548060000|2024-10-21 22:01:00|5858|5857.3|5858|5857.3|5858|5857.3|5858|5857.3|23
1729548070000|2024-10-21 22:01:10|5858.25|5857.55|5858.25|5857.55|5858.25|5857.55|5858.25|5857.55|18
1729548080000|2024-10-21 22:01:20|5858|5857.3|5858|5857.3|5858|5857.3|5858|5857.3|25
1729548090000|2024-10-21 22:01:30|5857.75|5857.05|5857.75|5857.05|5857.75|5857.05|5857.75|5857.05|14
1729548100000|2024-10-21 22:01:40|5857.62|5856.92|5857.75|5857.05|5857.75|5857.05|5857.62|5856.92|12
1729548110000|2024-10-21 22:01:50|5857.5|5856.8|5857.75|5857.05|5857.75|5857.05|5857.5|5856.8|24
1729548120000|2024-10-21 22:02:00|||||||||5
1729548130000|2024-10-21 22:02:10|5857.62|5856.92|5857.5|5856.8|5857.62|5856.92|5857.5|5856.8|16
1729548140000|2024-10-21 22:02:20|5857.37|5856.67|5857.5|5856.8|5857.5|5856.8|5857.25|5856.55|51
1729548150000|2024-10-21 22:02:30|5857.37|5856.67|5857.25|5856.55|5857.37|5856.67|5857.25|5856.55|16
1729548160000|2024-10-21 22:02:40|5857.12|5856.42|5857.25|5856.55|5857.25|5856.55|5857.12|5856.42|16
1729548170000|2024-10-21 22:02:50|5857.12|5856.42|5857.25|5856.55|5857.25|5856.55|5857.12|5856.42|9
1729548180000|2024-10-21 22:03:00|5857.12|5856.42|5857.12|5856.42|5857.25|5856.55|5857|5856.3|23
1729548190000|2024-10-21 22:03:10|5857|5856.3|5857.25|5856.55|5857.25|5856.55|5857|5856.3|2
1729548200000|2024-10-21 22:03:20|5857.12|5856.42|5857.25|5856.55|5857.25|5856.55|5857|5856.3|9
1729548220000|2024-10-21 22:03:40|5857.37|5856.67|5857.37|5856.67|5857.37|5856.67|5857.37|5856.67|17
1729548230000|2024-10-21 22:03:50|5857.25|5856.55|5857.37|5856.67|5857.5|5856.8|5857.25|5856.55|5
1729548240000|2024-10-21 22:04:00|5857.25|5856.55|5857.5|5856.8|5857.5|5856.8|5857.25|5856.55|7
1729548250000|2024-10-21 22:04:10|||||||||6
1729548270000|2024-10-21 22:04:30|||||||||5
1729548280000|2024-10-21 22:04:40|5857.25|5856.55|5857.25|5856.55|5857.25|5856.55|5857.25|5856.55|31
1729548290000|2024-10-21 22:04:50|||||||||7
1729548300000|2024-10-21 22:05:00|5857.5|5856.8|5857.5|5856.8|5857.5|5856.8|5857.5|5856.8|24
1729548320000|2024-10-21 22:05:20|5857.75|5857.05|5858.25|5857.55|5858.25|5857.55|5857.75|5857.05|35
1729548330000|2024-10-21 22:05:30|5858.5|5857.8|5858.5|5857.8|5858.5|5857.8|5858.5|5857.8|24
1729548340000|2024-10-21 22:05:40|5858.25|5857.55|5858.25|5857.55|5858.25|5857.55|5858.25|5857.55|12
1729548350000|2024-10-21 22:05:50|5858.12|5857.42|5858|5857.3|5858.12|5857.42|5858|5857.3|12
1729548360000|2024-10-21 22:06:00|5857.87|5857.17|5857.87|5857.17|5858|5857.3|5857.75|5857.05|17
1729548370000|2024-10-21 22:06:10|5857.75|5857.05|5857.75|5857.05|5857.75|5857.05|5857.75|5857.05|0
1729548380000|2024-10-21 22:06:20|5857.87|5857.17|5858|5857.3|5858|5857.3|5857.87|5857.17|2
1729548390000|2024-10-21 22:06:30|||||||||12
1729548400000|2024-10-21 22:06:40|||||||||2
1729548410000|2024-10-21 22:06:50|||||||||6
1729548430000|2024-10-21 22:07:10|||||||||4
1729548450000|2024-10-21 22:07:30|||||||||9
1729548460000|2024-10-21 22:07:40|||||||||2
1729548470000|2024-10-21 22:07:50|||||||||4
1729548480000|2024-10-21 22:08:00|||||||||1
1729548490000|2024-10-21 22:08:10|5858.25|5857.55|5858.75|5858.05|5858.75|5858.05|5858.25|5857.55|27
1729548500000|2024-10-21 22:08:20|5859|5858.3|5859|5858.3|5859|5858.3|5859|5858.3|16
1729548510000|2024-10-21 22:08:30|||||||||6
1729548520000|2024-10-21 22:08:40|||||||||1
1729548530000|2024-10-21 22:08:50|5859.12|5858.42|5859|5858.3|5859.25|5858.55|5859|5858.3|40
1729548540000|2024-10-21 22:09:00|5859.12|5858.42|5859.12|5858.42|5859.12|5858.42|5859.12|5858.42|6
1729548550000|2024-10-21 22:09:10|5859.25|5858.55|5859.25|5858.55|5859.25|5858.55|5859.25|5858.55|7
1729548560000|2024-10-21 22:09:20|5859.5|5858.8|5859.5|5858.8|5859.5|5858.8|5859.5|5858.8|64
1729548570000|2024-10-21 22:09:30|||||||||9
1729548580000|2024-10-21 22:09:40|||||||||2
1729548590000|2024-10-21 22:09:50|||||||||10
1729548600000|2024-10-21 22:10:00|5859.62|5858.92|5859.25|5858.55|5859.75|5859.05|5859.25|5858.55|36
1729548610000|2024-10-21 22:10:10|5859.12|5858.42|5859|5858.3|5859.12|5858.42|5859|5858.3|17
1729548620000|2024-10-21 22:10:20|5859.12|5858.42|5859.12|5858.42|5859.12|5858.42|5859.12|5858.42|13
1729548630000|2024-10-21 22:10:30|5859.25|5858.55|5859|5858.3|5859.25|5858.55|5859|5858.3|9
1729548650000|2024-10-21 22:10:50|5859.12|5858.42|5859.25|5858.55|5859.25|5858.55|5859.12|5858.42|9
1729548660000|2024-10-21 22:11:00|5859.12|5858.42|5859|5858.3|5859.12|5858.42|5859|5858.3|17
1729548670000|2024-10-21 22:11:10|||||||||9
1729548680000|2024-10-21 22:11:20|5859.12|5858.42|5859.12|5858.42|5859.12|5858.42|5859.12|5858.42|2
1729548690000|2024-10-21 22:11:30|5859.25|5858.55|5859|5858.3|5859.25|5858.55|5859|5858.3|4
1729548700000|2024-10-21 22:11:40|5859.12|5858.42|5859|5858.3|5859.12|5858.42|5859|5858.3|7
1729548720000|2024-10-21 22:12:00|||||||||20
1729548730000|2024-10-21 22:12:10|||||||||1
1729548740000|2024-10-21 22:12:20|5858.5|5857.8|5858.62|5857.92|5858.62|5857.92|5858.5|5857.8|31
1729548750000|2024-10-21 22:12:30|5858.75|5858.05|5858.75|5858.05|5858.75|5858.05|5858.75|5858.05|0
1729548760000|2024-10-21 22:12:40|5858.87|5858.17|5858.87|5858.17|5858.87|5858.17|5858.87|5858.17|6
1729548770000|2024-10-21 22:12:50|5859|5858.3|5858.75|5858.05|5859|5858.3|5858.75|5858.05|6
1729548780000|2024-10-21 22:13:00|5859|5858.3|5859|5858.3|5859|5858.3|5859|5858.3|15
1729548790000|2024-10-21 22:13:10|||||||||3
1729548800000|2024-10-21 22:13:20|||||||||3
1729548810000|2024-10-21 22:13:30|5858.75|5858.05|5858.75|5858.05|5858.75|5858.05|5858.75|5858.05|21
1729548820000|2024-10-21 22:13:40|5858.62|5857.92|5858.62|5857.92|5858.75|5858.05|5858.62|5857.92|4
1729548830000|2024-10-21 22:13:50|5858.75|5858.05|5858.75|5858.05|5858.75|5858.05|5858.75|5858.05|1
1729548840000|2024-10-21 22:14:00|||||||||8
1729548850000|2024-10-21 22:14:10|5858.25|5857.55|5858.37|5857.67|5858.37|5857.67|5858.25|5857.55|83
1729548860000|2024-10-21 22:14:20|5858.5|5857.8|5858.75|5858.05|5858.75|5858.05|5858.5|5857.8|8
1729548870000|2024-10-21 22:14:30|||||||||2
1729548880000|2024-10-21 22:14:40|||||||||4
1729548890000|2024-10-21 22:14:50|||||||||1
1729548900000|2024-10-21 22:15:00|5858.87|5858.17|5859|5858.3|5859|5858.3|5858.75|5858.05|14
1729548910000|2024-10-21 22:15:10|5858.87|5858.17|5858.87|5858.17|5858.87|5858.17|5858.87|5858.17|1
1729548920000|2024-10-21 22:15:20|5858.75|5858.05|5858.75|5858.05|5858.87|5858.17|5858.75|5858.05|10
1729548930000|2024-10-21 22:15:30|||||||||2
1729548940000|2024-10-21 22:15:40|||||||||3
1729548960000|2024-10-21 22:16:00|5858.5|5857.8|5858.5|5857.8|5858.5|5857.8|5858.5|5857.8|14
1729548970000|2024-10-21 22:16:10|5858.37|5857.67|5858.25|5857.55|5858.37|5857.67|5858.25|5857.55|6
1729548980000|2024-10-21 22:16:20|5858|5857.3|5858|5857.3|5858|5857.3|5858|5857.3|12
1729548990000|2024-10-21 22:16:30|||||||||4
1729549010000|2024-10-21 22:16:50|5857.75|5857.05|5857.75|5857.05|5857.75|5857.05|5857.75|5857.05|20
1729549020000|2024-10-21 22:17:00|||||||||4
1729549030000|2024-10-21 22:17:10|5857.62|5856.92|5857.75|5857.05|5857.75|5857.05|5857.62|5856.92|26
1729549050000|2024-10-21 22:17:30|5857.87|5857.17|5857.75|5857.05|5857.87|5857.17|5857.75|5857.05|13
1729549060000|2024-10-21 22:17:40|5857.62|5856.92|5858|5857.3|5858|5857.3|5857.5|5856.8|70
1729549070000|2024-10-21 22:17:50|5857.75|5857.05|5857.75|5857.05|5857.75|5857.05|5857.75|5857.05|19
1729549080000|2024-10-21 22:18:00|5857.62|5856.92|5857.75|5857.05|5857.75|5857.05|5857.5|5856.8|9
1729549090000|2024-10-21 22:18:10|5857.5|5856.8|5857.5|5856.8|5857.5|5856.8|5857.5|5856.8|2
1729549100000|2024-10-21 22:18:20|5857.62|5856.92|5857.62|5856.92|5857.75|5857.05|5857.62|5856.92|7
1729549110000|2024-10-21 22:18:30|5857.75|5857.05|5857.75|5857.05|5857.75|5857.05|5857.62|5856.92|5
1729549120000|2024-10-21 22:18:40|5857.87|5857.17|5857.5|5856.8|5857.87|5857.17|5857.5|5856.8|22
1729549130000|2024-10-21 22:18:50|5857.62|5856.92|5857.75|5857.05|5857.75|5857.05|5857.62|5856.92|2
1729549140000|2024-10-21 22:19:00|5857.87|5857.17|5857.87|5857.17|5858|5857.3|5857.87|5857.17|8
1729549160000|2024-10-21 22:19:20|5857.75|5857.05|5857.75|5857.05|5857.75|5857.05|5857.75|5857.05|27
1729549170000|2024-10-21 22:19:30|5857.62|5856.92|5857.75|5857.05|5857.75|5857.05|5857.62|5856.92|3
1729549180000|2024-10-21 22:19:40|5857.62|5856.92|5857.62|5856.92|5857.62|5856.92|5857.62|5856.92|2
1729549190000|2024-10-21 22:19:50|5857.75|5857.05|5857.75|5857.05|5857.75|5857.05|5857.75|5857.05|0
1729549200000|2024-10-21 22:20:00|5858|5857.3|5858|5857.3|5858|5857.3|5857.87|5857.17|19
1729549230000|2024-10-21 22:20:30|||||||||12
1729549240000|2024-10-21 22:20:40|5858.25|5857.55|5858.25|5857.55|5858.25|5857.55|5858.25|5857.55|3
1729549250000|2024-10-21 22:20:50|5858|5857.3|5858.25|5857.55|5858.25|5857.55|5858|5857.3|22
1729549260000|2024-10-21 22:21:00|||||||||11
1729549270000|2024-10-21 22:21:10|5858.12|5857.42|5858.12|5857.42|5858.12|5857.42|5858.12|5857.42|1
1729549280000|2024-10-21 22:21:20|5858.25|5857.55|5858|5857.3|5858.25|5857.55|5858|5857.3|4
1729549290000|2024-10-21 22:21:30|5858.12|5857.42|5858.12|5857.42|5858.12|5857.42|5858.12|5857.42|4
1729549300000|2024-10-21 22:21:40|5858.25|5857.55|5858|5857.3|5858.25|5857.55|5858|5857.3|6
1729549310000|2024-10-21 22:21:50|||||||||7
1729549320000|2024-10-21 22:22:00|5857.87|5857.17|5858|5857.3|5858|5857.3|5857.75|5857.05|18
1729549330000|2024-10-21 22:22:10|5857.75|5857.05|5857.75|5857.05|5857.75|5857.05|5857.75|5857.05|1
1729549340000|2024-10-21 22:22:20|||||||||4
1729549350000|2024-10-21 22:22:30|||||||||2
1729549360000|2024-10-21 22:22:40|5857.62|5856.92|5857.62|5856.92|5857.62|5856.92|5857.62|5856.92|15
1729549370000|2024-10-21 22:22:50|5857.75|5857.05|5857.62|5856.92|5857.75|5857.05|5857.62|5856.92|1
1729549380000|2024-10-21 22:23:00|5857.75|5857.05|5858|5857.3|5858|5857.3|5857.62|5856.92|18
1729549390000|2024-10-21 22:23:10|||||||||1
1729549410000|2024-10-21 22:23:30|5858.25|5857.55|5858.25|5857.55|5858.25|5857.55|5858.25|5857.55|4
1729549420000|2024-10-21 22:23:40|||||||||5
1729549430000|2024-10-21 22:23:50|5858.5|5857.8|5858.5|5857.8|5858.5|5857.8|5858.5|5857.8|33
1729549440000|2024-10-21 22:24:00|5858.75|5858.05|5859|5858.3|5859|5858.3|5858.62|5857.92|30
1729549450000|2024-10-21 22:24:10|5858.75|5858.05|5859|5858.3|5859.25|5858.55|5858.75|5858.05|35
1729549460000|2024-10-21 22:24:20|5858.75|5858.05|5858.75|5858.05|5858.75|5858.05|5858.75|5858.05|28
1729549470000|2024-10-21 22:24:30|||||||||11
1729549480000|2024-10-21 22:24:40|||||||||10
1729549490000|2024-10-21 22:24:50|5858.87|5858.17|5859|5858.3|5859|5858.3|5858.87|5858.17|30
1729549500000|2024-10-21 22:25:00|5859.25|5858.55|5859.25|5858.55|5859.25|5858.55|5859.25|5858.55|12
1729549510000|2024-10-21 22:25:10|5859|5858.3|5859|5858.3|5859|5858.3|5859|5858.3|23
1729549520000|2024-10-21 22:25:20|5858.75|5858.05|5858.5|5857.8|5858.75|5858.05|5858.5|5857.8|14
1729549530000|2024-10-21 22:25:30|||||||||2
1729549550000|2024-10-21 22:25:50|||||||||1
1729549560000|2024-10-21 22:26:00|5858.62|5857.92|5858.62|5857.92|5858.62|5857.92|5858.62|5857.92|5
1729549570000|2024-10-21 22:26:10|||||||||2
1729549590000|2024-10-21 22:26:30|||||||||3
1729549600000|2024-10-21 22:26:40|5858.75|5858.05|5858.62|5857.92|5858.75|5858.05|5858.62|5857.92|1
1729549610000|2024-10-21 22:26:50|||||||||3
1729549620000|2024-10-21 22:27:00|5858.75|5858.05|5858.75|5858.05|5858.75|5858.05|5858.75|5858.05|8
1729549630000|2024-10-21 22:27:10|||||||||3
1729549640000|2024-10-21 22:27:20|||||||||1
1729549650000|2024-10-21 22:27:30|5858.5|5857.8|5858.5|5857.8|5858.5|5857.8|5858.5|5857.8|17
1729549660000|2024-10-21 22:27:40|||||||||5
1729549670000|2024-10-21 22:27:50|||||||||2
1729549690000|2024-10-21 22:28:10|5858.62|5857.92|5858.5|5857.8|5858.62|5857.92|5858.5|5857.8|14
1729549700000|2024-10-21 22:28:20|||||||||4
1729549710000|2024-10-21 22:28:30|5858.25|5857.55|5858.25|5857.55|5858.37|5857.67|5858.25|5857.55|26
1729549720000|2024-10-21 22:28:40|||||||||4
1729549730000|2024-10-21 22:28:50|||||||||5
1729549740000|2024-10-21 22:29:00|5858.12|5857.42|5858.12|5857.42|5858.12|5857.42|5858.12|5857.42|6
1729549750000|2024-10-21 22:29:10|5858|5857.3|5858|5857.3|5858|5857.3|5858|5857.3|9
1729549760000|2024-10-21 22:29:20|5858.12|5857.42|5858.25|5857.55|5858.25|5857.55|5858.12|5857.42|25
1729549770000|2024-10-21 22:29:30|5858.37|5857.67|5858.37|5857.67|5858.37|5857.67|5858.37|5857.67|16
1729549780000|2024-10-21 22:29:40|5858.25|5857.55|5858.12|5857.42|5858.25|5857.55|5858.12|5857.42|10
1729549790000|2024-10-21 22:29:50|5858|5857.3|5858.5|5857.8|5858.5|5857.8|5858|5857.3|6
1729549800000|2024-10-21 22:30:00|5858.37|5857.67|5858.5|5857.8|5858.5|5857.8|5858.37|5857.67|1
1729549820000|2024-10-21 22:30:20|||||||||1
1729549830000|2024-10-21 22:30:30|||||||||1
1729549860000|2024-10-21 22:31:00|5858.37|5857.67|5858.37|5857.67|5858.37|5857.67|5858.37|5857.67|7
1729549870000|2024-10-21 22:31:10|5858.25|5857.55|5858.12|5857.42|5858.25|5857.55|5858|5857.3|10
1729549880000|2024-10-21 22:31:20|5858.25|5857.55|5858.37|5857.67|5858.37|5857.67|5858.25|5857.55|1
1729549890000|2024-10-21 22:31:30|5858.25|5857.55|5858.25|5857.55|5858.25|5857.55|5858.25|5857.55|1
1729549900000|2024-10-21 22:31:40|5858.37|5857.67|5858.37|5857.67|5858.37|5857.67|5858.37|5857.67|1
1729549920000|2024-10-21 22:32:00|5858.5|5857.8|5858.75|5858.05|5858.75|5858.05|5858.25|5857.55|28
1729549930000|2024-10-21 22:32:10|5858.5|5857.8|5858.5|5857.8|5858.5|5857.8|5858.5|5857.8|10
1729549940000|2024-10-21 22:32:20|||||||||3
1729549950000|2024-10-21 22:32:30|5858.25|5857.55|5858.5|5857.8|5858.5|5857.8|5858.25|5857.55|14
1729549970000|2024-10-21 22:32:50|5858.75|5858.05|5858.5|5857.8|5858.75|5858.05|5858.5|5857.8|71
1729549980000|2024-10-21 22:33:00|5858.37|5857.67|5858.58|5857.88|5858.58|5857.88|5858.37|5857.67|7
1729549990000|2024-10-21 22:33:10|5858.45|5857.75|5858.83|5858.13|5858.83|5858.13|5858.45|5857.75|6
1729550000000|2024-10-21 22:33:20|5858.71|5858.01|5859.01|5858.31|5859.01|5858.31|5858.71|5858.01|0
1729550020000|2024-10-21 22:33:40|5859.26|5858.56|5859.01|5858.31|5859.26|5858.56|5859.01|5858.31|5
1729550040000|2024-10-21 22:34:00|5859.13|5858.43|5859.26|5858.56|5859.26|5858.56|5859.01|5858.31|25
1729550050000|2024-10-21 22:34:10|5859.13|5858.43|5859.01|5858.31|5859.13|5858.43|5859.01|5858.31|27
1729550060000|2024-10-21 22:34:20|5859.13|5858.43|5859.26|5858.56|5859.26|5858.56|5859.13|5858.43|21
1729550070000|2024-10-21 22:34:30|5859.13|5858.43|5858.88|5858.18|5859.13|5858.43|5858.88|5858.18|32
1729550080000|2024-10-21 22:34:40|5859.01|5858.31|5858.88|5858.18|5859.01|5858.31|5858.76|5858.06|39
1729550090000|2024-10-21 22:34:50|5858.76|5858.06|5858.76|5858.06|5858.76|5858.06|5858.76|5858.06|7
1729550100000|2024-10-21 22:35:00|5858.38|5857.68|5858.26|5857.56|5858.38|5857.68|5858.26|5857.56|9
1729550110000|2024-10-21 22:35:10|5858.13|5857.43|5858.13|5857.43|5858.13|5857.43|5858.13|5857.43|40
1729550120000|2024-10-21 22:35:20|5858.01|5857.31|5858.13|5857.43|5858.13|5857.43|5858.01|5857.31|8
1729550130000|2024-10-21 22:35:30|5858.01|5857.31|5858.01|5857.31|5858.01|5857.31|5858.01|5857.31|11
1729550140000|2024-10-21 22:35:40|5858.13|5857.43|5858.13|5857.43|5858.13|5857.43|5858.13|5857.43|5
1729550150000|2024-10-21 22:35:50|5858.01|5857.31|5858.01|5857.31|5858.01|5857.31|5858.01|5857.31|0
1729550160000|2024-10-21 22:36:00|5857.88|5857.18|5857.76|5857.06|5857.88|5857.18|5857.76|5857.06|15
1729550170000|2024-10-21 22:36:10|5857.88|5857.18|5858.01|5857.31|5858.26|5857.56|5857.76|5857.06|11
1729550180000|2024-10-21 22:36:20|5858.13|5857.43|5857.88|5857.18|5858.13|5857.43|5857.88|5857.18|15
1729550190000|2024-10-21 22:36:30|5858.01|5857.31|5858.13|5857.43|5858.26|5857.56|5858.01|5857.31|32
1729550200000|2024-10-21 22:36:40|5858.01|5857.31|5858.01|5857.31|5858.01|5857.31|5858.01|5857.31|0
1729550210000|2024-10-21 22:36:50|5858.13|5857.43|5858.01|5857.31|5858.26|5857.56|5858.01|5857.31|3
1729550230000|2024-10-21 22:37:10|5857.88|5857.18|5858.01|5857.31|5858.01|5857.31|5857.88|5857.18|2
1729550240000|2024-10-21 22:37:20|5857.76|5857.06|5857.76|5857.06|5857.76|5857.06|5857.76|5857.06|10
1729550250000|2024-10-21 22:37:30|||||||||3
1729550260000|2024-10-21 22:37:40|5857.63|5856.93|5857.76|5857.06|5857.76|5857.06|5857.63|5856.93|28
1729550270000|2024-10-21 22:37:50|5858.01|5857.31|5858.01|5857.31|5858.01|5857.31|5858.01|5857.31|10
1729550280000|2024-10-21 22:38:00|5857.88|5857.18|5857.76|5857.06|5857.88|5857.18|5857.76|5857.06|2
1729550290000|2024-10-21 22:38:10|||||||||1
1729550300000|2024-10-21 22:38:20|||||||||3
1729550310000|2024-10-21 22:38:30|5857.63|5856.93|5857.63|5856.93|5857.63|5856.93|5857.63|5856.93|2
1729550330000|2024-10-21 22:38:50|||||||||1
1729550340000|2024-10-21 22:39:00|5857.76|5857.06|5857.51|5856.81|5857.76|5857.06|5857.51|5856.81|1
1729550360000|2024-10-21 22:39:20|||||||||3
1729550390000|2024-10-21 22:39:50|5857.76|5857.06|5857.76|5857.06|5857.76|5857.06|5857.76|5857.06|26
1729550400000|2024-10-21 22:40:00|5858.26|5857.56|5858.01|5857.31|5858.26|5857.56|5858.01|5857.31|39
1729550410000|2024-10-21 22:40:10|5857.76|5857.06|5857.76|5857.06|5857.76|5857.06|5857.76|5857.06|3
1729550420000|2024-10-21 22:40:20|5857.88|5857.18|5857.88|5857.18|5857.88|5857.18|5857.88|5857.18|8
1729550430000|2024-10-21 22:40:30|5857.76|5857.06|5858.01|5857.31|5858.01|5857.31|5857.76|5857.06|3
1729550460000|2024-10-21 22:41:00|5857.76|5857.06|5857.76|5857.06|5857.76|5857.06|5857.76|5857.06|8
1729550470000|2024-10-21 22:41:10|||||||||18
1729550480000|2024-10-21 22:41:20|5856.76|5856.06|5856.76|5856.06|5856.76|5856.06|5856.51|5855.81|323
1729550490000|2024-10-21 22:41:30|5857.01|5856.31|5856.76|5856.06|5857.01|5856.31|5856.76|5856.06|29
1729550510000|2024-10-21 22:41:50|5856.51|5855.81|5856.51|5855.81|5856.51|5855.81|5856.51|5855.81|17
1729550520000|2024-10-21 22:42:00|5856.76|5856.06|5856.26|5855.56|5856.76|5856.06|5856.26|5855.56|36
1729550530000|2024-10-21 22:42:10|5856.51|5855.81|5856.26|5855.56|5856.51|5855.81|5856.26|5855.56|20
1729550540000|2024-10-21 22:42:20|||||||||18
1729550550000|2024-10-21 22:42:30|||||||||21
1729550560000|2024-10-21 22:42:40|5856.88|5856.18|5856.51|5855.81|5856.88|5856.18|5856.51|5855.81|92
1729550570000|2024-10-21 22:42:50|||||||||3
1729550580000|2024-10-21 22:43:00|||||||||13
1729550600000|2024-10-21 22:43:20|5856.38|5855.68|5856.38|5855.68|5856.38|5855.68|5856.38|5855.68|3
1729550620000|2024-10-21 22:43:40|5856.51|5855.81|5856.51|5855.81|5856.51|5855.81|5856.51|5855.81|3
1729550630000|2024-10-21 22:43:50|||||||||4
1729550640000|2024-10-21 22:44:00|5856.76|5856.06|5856.76|5856.06|5856.76|5856.06|5856.76|5856.06|18
1729550650000|2024-10-21 22:44:10|5857.01|5856.31|5856.76|5856.06|5857.01|5856.31|5856.76|5856.06|3
1729550670000|2024-10-21 22:44:30|5857.01|5856.31|5856.88|5856.18|5857.01|5856.31|5856.88|5856.18|14
1729550680000|2024-10-21 22:44:40|5856.76|5856.06|5857.01|5856.31|5857.01|5856.31|5856.76|5856.06|2
1729550690000|2024-10-21 22:44:50|||||||||2
1729550700000|2024-10-21 22:45:00|5856.76|5856.06|5856.76|5856.06|5856.76|5856.06|5856.76|5856.06|15
1729550720000|2024-10-21 22:45:20|||||||||2
1729550760000|2024-10-21 22:46:00|||||||||3
1729550770000|2024-10-21 22:46:10|||||||||1
1729550790000|2024-10-21 22:46:30|5857.01|5856.31|5857.01|5856.31|5857.01|5856.31|5857.01|5856.31|8
1729550800000|2024-10-21 22:46:40|||||||||2
1729550810000|2024-10-21 22:46:50|5856.88|5856.18|5856.88|5856.18|5856.88|5856.18|5856.76|5856.06|6
1729550820000|2024-10-21 22:47:00|5856.76|5856.06|5856.51|5855.81|5856.76|5856.06|5856.51|5855.81|28
1729550830000|2024-10-21 22:47:10|5856.76|5856.06|5856.76|5856.06|5856.76|5856.06|5856.76|5856.06|2
1729550840000|2024-10-21 22:47:20|5856.51|5855.81|5856.51|5855.81|5856.51|5855.81|5856.51|5855.81|1
1729550850000|2024-10-21 22:47:30|5856.76|5856.06|5856.76|5856.06|5856.76|5856.06|5856.76|5856.06|2
1729550860000|2024-10-21 22:47:40|5856.63|5855.93|5856.63|5855.93|5856.63|5855.93|5856.63|5855.93|2
1729550870000|2024-10-21 22:47:50|5856.76|5856.06|5856.76|5856.06|5856.76|5856.06|5856.76|5856.06|0
1729550900000|2024-10-21 22:48:20|||||||||10
1729550940000|2024-10-21 22:49:00|||||||||2
1729550970000|2024-10-21 22:49:30|5856.88|5856.18|5856.88|5856.18|5856.88|5856.18|5856.88|5856.18|7
1729551000000|2024-10-21 22:50:00|5856.76|5856.06|5856.76|5856.06|5856.76|5856.06|5856.76|5856.06|0
1729551010000|2024-10-21 22:50:10|5856.51|5855.81|5856.51|5855.81|5856.51|5855.81|5856.51|5855.81|14
1729551020000|2024-10-21 22:50:20|5856.76|5856.06|5856.76|5856.06|5856.76|5856.06|5856.76|5856.06|7
1729551030000|2024-10-21 22:50:30|5856.88|5856.18|5856.76|5856.06|5856.88|5856.18|5856.76|5856.06|2
1729551040000|2024-10-21 22:50:40|5856.88|5856.18|5856.88|5856.18|5856.88|5856.18|5856.88|5856.18|0
1729551050000|2024-10-21 22:50:50|5856.76|5856.06|5856.76|5856.06|5856.76|5856.06|5856.76|5856.06|1
1729551060000|2024-10-21 22:51:00|||||||||1
1729551070000|2024-10-21 22:51:10|5857.01|5856.31|5856.76|5856.06|5857.01|5856.31|5856.76|5856.06|9
1729551080000|2024-10-21 22:51:20|||||||||1
1729551090000|2024-10-21 22:51:30|5856.88|5856.18|5856.88|5856.18|5856.88|5856.18|5856.88|5856.18|11
1729551100000|2024-10-21 22:51:40|5857.01|5856.31|5857.01|5856.31|5857.01|5856.31|5857.01|5856.31|2
1729551110000|2024-10-21 22:51:50|5856.76|5856.06|5856.76|5856.06|5856.76|5856.06|5856.76|5856.06|6
1729551150000|2024-10-21 22:52:30|||||||||2
1729551200000|2024-10-21 22:53:20|||||||||9
1729551210000|2024-10-21 22:53:30|5856.88|5856.18|5856.88|5856.18|5856.88|5856.18|5856.88|5856.18|0
1729551230000|2024-10-21 22:53:50|5857.01|5856.31|5857.01|5856.31|5857.01|5856.31|5857.01|5856.31|0
1729551240000|2024-10-21 22:54:00|||||||||2
1729551270000|2024-10-21 22:54:30|||||||||1
1729551290000|2024-10-21 22:54:50|5856.76|5856.06|5856.76|5856.06|5856.76|5856.06|5856.76|5856.06|7
1729551300000|2024-10-21 22:55:00|5856.63|5855.93|5856.63|5855.93|5856.63|5855.93|5856.63|5855.93|11
1729551310000|2024-10-21 22:55:10|5856.76|5856.06|5856.76|5856.06|5856.76|5856.06|5856.76|5856.06|3
1729551340000|2024-10-21 22:55:40|||||||||1
1729551350000|2024-10-21 22:55:50|5856.63|5855.93|5856.63|5855.93|5856.63|5855.93|5856.63|5855.93|8
1729551360000|2024-10-21 22:56:00|5856.76|5856.06|5856.76|5856.06|5856.76|5856.06|5856.76|5856.06|0
1729551390000|2024-10-21 22:56:30|5856.63|5855.93|5856.63|5855.93|5856.63|5855.93|5856.63|5855.93|6
1729551400000|2024-10-21 22:56:40|5856.51|5855.81|5856.63|5855.93|5856.63|5855.93|5856.51|5855.81|2
1729551410000|2024-10-21 22:56:50|||||||||3
1729551420000|2024-10-21 22:57:00|5856.76|5856.06|5856.51|5855.81|5856.76|5856.06|5856.51|5855.81|1
1729551430000|2024-10-21 22:57:10|||||||||1
1729551440000|2024-10-21 22:57:20|5856.38|5855.68|5856.26|5855.56|5856.38|5855.68|5856.26|5855.56|7
1729551470000|2024-10-21 22:57:50|||||||||4
1729551480000|2024-10-21 22:58:00|||||||||27
1729551490000|2024-10-21 22:58:10|||||||||1
1729551510000|2024-10-21 22:58:30|5856.13|5855.43|5856.01|5855.31|5856.13|5855.43|5856.01|5855.31|7
1729551520000|2024-10-21 22:58:40|5855.76|5855.06|5856.26|5855.56|5856.26|5855.56|5855.76|5855.06|56
1729551530000|2024-10-21 22:58:50|5856.51|5855.81|5856.51|5855.81|5856.51|5855.81|5856.51|5855.81|16
1729551540000|2024-10-21 22:59:00|5856.26|5855.56|5856.26|5855.56|5856.26|5855.56|5856.26|5855.56|15
1729551580000|2024-10-21 22:59:40|||||||||5
1729551590000|2024-10-21 22:59:50|5856.01|5855.31|5856.01|5855.31|5856.01|5855.31|5856.01|5855.31|11
1729551600000|2024-10-21 23:00:00|||||||||23
1729551610000|2024-10-21 23:00:10|||||||||1
1729551640000|2024-10-21 23:00:40|||||||||9
1729551670000|2024-10-21 23:01:10|5856.13|5855.43|5856.01|5855.31|5856.13|5855.43|5856.01|5855.31|7
1729551680000|2024-10-21 23:01:20|5856.26|5855.56|5856.26|5855.56|5856.26|5855.56|5856.26|5855.56|10
1729551690000|2024-10-21 23:01:30|5856.38|5855.68|5856.38|5855.68|5856.38|5855.68|5856.38|5855.68|5
1729551700000|2024-10-21 23:01:40|5856.51|5855.81|5856.51|5855.81|5856.51|5855.81|5856.51|5855.81|1
1729551720000|2024-10-21 23:02:00|5856.63|5855.93|5856.51|5855.81|5856.63|5855.93|5856.51|5855.81|6
1729551750000|2024-10-21 23:02:30|||||||||1
1729551760000|2024-10-21 23:02:40|5856.63|5855.93|5856.63|5855.93|5856.63|5855.93|5856.63|5855.93|1
1729551770000|2024-10-21 23:02:50|5856.76|5856.06|5856.76|5856.06|5856.76|5856.06|5856.76|5856.06|3
1729551780000|2024-10-21 23:03:00|5857.01|5856.31|5857.01|5856.31|5857.01|5856.31|5857.01|5856.31|81
1729551800000|2024-10-21 23:03:20|5856.76|5856.06|5856.76|5856.06|5856.76|5856.06|5856.76|5856.06|9
1729551840000|2024-10-21 23:04:00|||||||||27
1729551860000|2024-10-21 23:04:20|5856.88|5856.18|5857.01|5856.31|5857.01|5856.31|5856.88|5856.18|9
1729551870000|2024-10-21 23:04:30|||||||||1
1729551880000|2024-10-21 23:04:40|||||||||3
1729551890000|2024-10-21 23:04:50|5857.26|5856.56|5857.26|5856.56|5857.26|5856.56|5857.26|5856.56|7
1729551900000|2024-10-21 23:05:00|||||||||6
1729551910000|2024-10-21 23:05:10|||||||||13
1729551920000|2024-10-21 23:05:20|5857.01|5856.31|5857.01|5856.31|5857.01|5856.31|5857.01|5856.31|14
1729551930000|2024-10-21 23:05:30|||||||||9
1729551940000|2024-10-21 23:05:40|5857.13|5856.43|5857.26|5856.56|5857.26|5856.56|5857.13|5856.43|0
1729551950000|2024-10-21 23:05:50|5857.13|5856.43|5857.01|5856.31|5857.13|5856.43|5857.01|5856.31|5
1729551970000|2024-10-21 23:06:10|||||||||9
1729551980000|2024-10-21 23:06:20|||||||||1
1729552010000|2024-10-21 23:06:50|5856.76|5856.06|5856.76|5856.06|5856.76|5856.06|5856.76|5856.06|15
1729552020000|2024-10-21 23:07:00|||||||||2
1729552030000|2024-10-21 23:07:10|5856.51|5855.81|5856.51|5855.81|5856.51|5855.81|5856.51|5855.81|17
1729552040000|2024-10-21 23:07:20|5856.26|5855.56|5856.26|5855.56|5856.26|5855.56|5856.26|5855.56|14
1729552050000|2024-10-21 23:07:30|5856.51|5855.81|5856.51|5855.81|5856.51|5855.81|5856.51|5855.81|10
1729552060000|2024-10-21 23:07:40|||||||||6
1729552070000|2024-10-21 23:07:50|5856.38|5855.68|5856.38|5855.68|5856.38|5855.68|5856.38|5855.68|3
1729552080000|2024-10-21 23:08:00|5856.51|5855.81|5856.51|5855.81|5856.51|5855.81|5856.51|5855.81|2
1729552090000|2024-10-21 23:08:10|||||||||1
1729552100000|2024-10-21 23:08:20|5856.76|5856.06|5856.76|5856.06|5856.76|5856.06|5856.76|5856.06|5
1729552110000|2024-10-21 23:08:30|||||||||7
1729552120000|2024-10-21 23:08:40|5856.63|5855.93|5856.51|5855.81|5856.63|5855.93|5856.51|5855.81|1
1729552140000|2024-10-21 23:09:00|5856.63|5855.93|5856.76|5856.06|5856.76|5856.06|5856.63|5855.93|3
1729552160000|2024-10-21 23:09:20|5856.51|5855.81|5856.51|5855.81|5856.51|5855.81|5856.51|5855.81|1
1729552170000|2024-10-21 23:09:30|||||||||1
1729552180000|2024-10-21 23:09:40|5856.26|5855.56|5856.26|5855.56|5856.26|5855.56|5856.26|5855.56|14
1729552190000|2024-10-21 23:09:50|5856.01|5855.31|5856.01|5855.31|5856.01|5855.31|5856.01|5855.31|14
1729552200000|2024-10-21 23:10:00|5855.88|5855.18|5856.01|5855.31|5856.01|5855.31|5855.88|5855.18|39
1729552230000|2024-10-21 23:10:30|||||||||1
1729552240000|2024-10-21 23:10:40|||||||||7
1729552250000|2024-10-21 23:10:50|5855.88|5855.18|5856.01|5855.31|5856.01|5855.31|5855.88|5855.18|8
1729552260000|2024-10-21 23:11:00|||||||||5
1729552270000|2024-10-21 23:11:10|||||||||7
1729552280000|2024-10-21 23:11:20|5856.26|5855.56|5856.26|5855.56|5856.26|5855.56|5856.26|5855.56|15
1729552300000|2024-10-21 23:11:40|||||||||4
1729552310000|2024-10-21 23:11:50|||||||||2
1729552320000|2024-10-21 23:12:00|||||||||3
1729552330000|2024-10-21 23:12:10|||||||||3
1729552340000|2024-10-21 23:12:20|||||||||1
1729552360000|2024-10-21 23:12:40|5856.01|5855.31|5856.01|5855.31|5856.01|5855.31|5856.01|5855.31|4
1729552370000|2024-10-21 23:12:50|5855.76|5855.06|5855.76|5855.06|5855.76|5855.06|5855.76|5855.06|4
1729552380000|2024-10-21 23:13:00|5856.01|5855.31|5856.01|5855.31|5856.01|5855.31|5855.76|5855.06|22
1729552410000|2024-10-21 23:13:30|||||||||12
1729552440000|2024-10-21 23:14:00|||||||||2
1729552450000|2024-10-21 23:14:10|5855.76|5855.06|5856.01|5855.31|5856.01|5855.31|5855.76|5855.06|19
1729552460000|2024-10-21 23:14:20|5856.13|5855.43|5856.13|5855.43|5856.13|5855.43|5856.13|5855.43|8
1729552470000|2024-10-21 23:14:30|5856.01|5855.31|5856.01|5855.31|5856.01|5855.31|5856.01|5855.31|0
1729552480000|2024-10-21 23:14:40|||||||||1
1729552490000|2024-10-21 23:14:50|||||||||6
1729552500000|2024-10-21 23:15:00|5855.76|5855.06|5855.76|5855.06|5856.01|5855.31|5855.76|5855.06|7
1729552510000|2024-10-21 23:15:10|5856.01|5855.31|5856.01|5855.31|5856.01|5855.31|5856.01|5855.31|5
1729552520000|2024-10-21 23:15:20|5855.88|5855.18|5855.88|5855.18|5856.01|5855.31|5855.76|5855.06|5
1729552530000|2024-10-21 23:15:30|5856.01|5855.31|5855.88|5855.18|5856.01|5855.31|5855.88|5855.18|4
1729552540000|2024-10-21 23:15:40|5856.01|5855.31|5856.01|5855.31|5856.01|5855.31|5856.01|5855.31|0
1729552550000|2024-10-21 23:15:50|5856.26|5855.56|5856.26|5855.56|5856.26|5855.56|5856.26|5855.56|12
1729552560000|2024-10-21 23:16:00|||||||||2
1729552570000|2024-10-21 23:16:10|5856.51|5855.81|5856.76|5856.06|5856.76|5856.06|5856.51|5855.81|35
1729552580000|2024-10-21 23:16:20|5856.88|5856.18|5856.76|5856.06|5856.88|5856.18|5856.76|5856.06|19
1729552600000|2024-10-21 23:16:40|5857.01|5856.31|5857.01|5856.31|5857.01|5856.31|5857.01|5856.31|3
1729552610000|2024-10-21 23:16:50|5856.76|5856.06|5857.01|5856.31|5857.01|5856.31|5856.76|5856.06|23
1729552620000|2024-10-21 23:17:00|5856.76|5856.06|5856.51|5855.81|5856.76|5856.06|5856.51|5855.81|19
1729552640000|2024-10-21 23:17:20|5856.26|5855.56|5856.26|5855.56|5856.26|5855.56|5856.26|5855.56|6
1729552650000|2024-10-21 23:17:30|5856.51|5855.81|5856.51|5855.81|5856.51|5855.81|5856.51|5855.81|6
1729552670000|2024-10-21 23:17:50|5856.76|5856.06|5856.76|5856.06|5856.76|5856.06|5856.76|5856.06|11
1729552690000|2024-10-21 23:18:10|5856.51|5855.81|5856.26|5855.56|5856.51|5855.81|5856.26|5855.56|22
1729552700000|2024-10-21 23:18:20|||||||||30
1729552710000|2024-10-21 23:18:30|5856.01|5855.31|5856.01|5855.31|5856.01|5855.31|5856.01|5855.31|30
1729552720000|2024-10-21 23:18:40|5855.76|5855.06|5855.76|5855.06|5855.76|5855.06|5855.76|5855.06|12
1729552730000|2024-10-21 23:18:50|||||||||1
1729552740000|2024-10-21 23:19:00|5855.88|5855.18|5855.76|5855.06|5855.88|5855.18|5855.76|5855.06|6
1729552770000|2024-10-21 23:19:30|||||||||1
1729552780000|2024-10-21 23:19:40|||||||||1
1729552800000|2024-10-21 23:20:00|||||||||9
1729552810000|2024-10-21 23:20:10|||||||||2
1729552820000|2024-10-21 23:20:20|||||||||2
1729552860000|2024-10-21 23:21:00|5856.01|5855.31|5855.88|5855.18|5856.01|5855.31|5855.76|5855.06|6
1729552870000|2024-10-21 23:21:10|5855.76|5855.06|5855.76|5855.06|5856.01|5855.31|5855.76|5855.06|5
1729552900000|2024-10-21 23:21:40|||||||||4
1729552910000|2024-10-21 23:21:50|||||||||1
1729552920000|2024-10-21 23:22:00|||||||||1
1729552960000|2024-10-21 23:22:40|5856.01|5855.31|5856.01|5855.31|5856.01|5855.31|5856.01|5855.31|6
1729552970000|2024-10-21 23:22:50|||||||||3
1729553000000|2024-10-21 23:23:20|||||||||2
1729553040000|2024-10-21 23:24:00|||||||||2
1729553060000|2024-10-21 23:24:20|||||||||2
1729553070000|2024-10-21 23:24:30|||||||||2
1729553080000|2024-10-21 23:24:40|5855.76|5855.06|5855.76|5855.06|5855.76|5855.06|5855.76|5855.06|49
1729553100000|2024-10-21 23:25:00|5856.01|5855.31|5855.76|5855.06|5856.01|5855.31|5855.76|5855.06|15
1729553110000|2024-10-21 23:25:10|||||||||3
1729553120000|2024-10-21 23:25:20|5856.01|5855.31|5856.01|5855.31|5856.01|5855.31|5856.01|5855.31|4
1729553140000|2024-10-21 23:25:40|||||||||4
1729553160000|2024-10-21 23:26:00|5856.26|5855.56|5856.26|5855.56|5856.26|5855.56|5856.26|5855.56|9
1729553170000|2024-10-21 23:26:10|5856.01|5855.31|5856.01|5855.31|5856.01|5855.31|5856.01|5855.31|9
1729553200000|2024-10-21 23:26:40|5855.76|5855.06|5855.76|5855.06|5855.76|5855.06|5855.76|5855.06|9
1729553220000|2024-10-21 23:27:00|||||||||1
1729553230000|2024-10-21 23:27:10|||||||||7
1729553250000|2024-10-21 23:27:30|||||||||2
1729553280000|2024-10-21 23:28:00|||||||||2
1729553320000|2024-10-21 23:28:40|||||||||6
1729553340000|2024-10-21 23:29:00|||||||||37
1729553360000|2024-10-21 23:29:20|||||||||22
1729553380000|2024-10-21 23:29:40|5856.26|5855.56|5856.26|5855.56|5856.26|5855.56|5856.26|5855.56|58
1729553390000|2024-10-21 23:29:50|5856.51|5855.81|5856.26|5855.56|5856.51|5855.81|5856.26|5855.56|67
1729553400000|2024-10-21 23:30:00|||||||||3
1729553410000|2024-10-21 23:30:10|5856.01|5855.31|5856.01|5855.31|5856.01|5855.31|5855.76|5855.06|17
1729553430000|2024-10-21 23:30:30|||||||||1
1729553450000|2024-10-21 23:30:50|||||||||1
1729553470000|2024-10-21 23:31:10|||||||||4
1729553480000|2024-10-21 23:31:20|||||||||1
1729553500000|2024-10-21 23:31:40|5856.26|5855.56|5856.26|5855.56|5856.26|5855.56|5856.26|5855.56|6
1729553510000|2024-10-21 23:31:50|5856.01|5855.31|5856.01|5855.31|5856.01|5855.31|5856.01|5855.31|6
1729553520000|2024-10-21 23:32:00|||||||||3
1729553550000|2024-10-21 23:32:30|5856.26|5855.56|5856.26|5855.56|5856.26|5855.56|5856.26|5855.56|10
1729553560000|2024-10-21 23:32:40|5856.13|5855.43|5856.13|5855.43|5856.13|5855.43|5856.13|5855.43|3
1729553570000|2024-10-21 23:32:50|5856.26|5855.56|5856.01|5855.31|5856.26|5855.56|5856.01|5855.31|3
1729553580000|2024-10-21 23:33:00|||||||||2
1729553610000|2024-10-21 23:33:30|5856.13|5855.43|5856.01|5855.31|5856.13|5855.43|5856.01|5855.31|2
1729553640000|2024-10-21 23:34:00|||||||||1
1729553660000|2024-10-21 23:34:20|||||||||1
1729553680000|2024-10-21 23:34:40|5856.13|5855.43|5856.13|5855.43|5856.26|5855.56|5856.01|5855.31|5
1729553690000|2024-10-21 23:34:50|5856.01|5855.31|5856.13|5855.43|5856.13|5855.43|5856.01|5855.31|0
1729553700000|2024-10-21 23:35:00|5856.01|5855.31|5856.01|5855.31|5856.26|5855.56|5856.01|5855.31|1
1729553740000|2024-10-21 23:35:40|||||||||1
1729553760000|2024-10-21 23:36:00|5856.13|5855.43|5856.01|5855.31|5856.13|5855.43|5856.01|5855.31|4
1729553790000|2024-10-21 23:36:30|5856.26|5855.56|5856.13|5855.43|5856.26|5855.56|5856.13|5855.43|3
1729553800000|2024-10-21 23:36:40|5856.26|5855.56|5856.13|5855.43|5856.26|5855.56|5856.01|5855.31|3
1729553810000|2024-10-21 23:36:50|5856.01|5855.31|5856.01|5855.31|5856.01|5855.31|5856.01|5855.31|0
1729553830000|2024-10-21 23:37:10|||||||||1
1729553850000|2024-10-21 23:37:30|5855.76|5855.06|5855.76|5855.06|5855.76|5855.06|5855.76|5855.06|23
1729553860000|2024-10-21 23:37:40|5855.51|5854.81|5855.51|5854.81|5855.51|5854.81|5855.26|5854.56|50
1729553870000|2024-10-21 23:37:50|5855.38|5854.68|5855.51|5854.81|5855.63|5854.93|5855.38|5854.68|4
1729553880000|2024-10-21 23:38:00|||||||||6
1729553900000|2024-10-21 23:38:20|||||||||1
1729553910000|2024-10-21 23:38:30|||||||||2
1729553920000|2024-10-21 23:38:40|||||||||2
1729553930000|2024-10-21 23:38:50|||||||||1
1729553940000|2024-10-21 23:39:00|5855.26|5854.56|5855.51|5854.81|5855.51|5854.81|5855.26|5854.56|14
1729553950000|2024-10-21 23:39:10|5855.38|5854.68|5855.26|5854.56|5855.51|5854.81|5855.26|5854.56|9
1729553960000|2024-10-21 23:39:20|5855.38|5854.68|5855.51|5854.81|5855.51|5854.81|5855.38|5854.68|7
1729554000000|2024-10-21 23:40:00|5855.38|5854.68|5855.26|5854.56|5855.51|5854.81|5855.26|5854.56|33
1729554010000|2024-10-21 23:40:10|||||||||2
1729554020000|2024-10-21 23:40:20|5855.51|5854.81|5855.26|5854.56|5855.51|5854.81|5855.26|5854.56|8
1729554030000|2024-10-21 23:40:30|5855.51|5854.81|5855.51|5854.81|5855.51|5854.81|5855.51|5854.81|1
1729554040000|2024-10-21 23:40:40|5855.76|5855.06|5855.76|5855.06|5855.76|5855.06|5855.76|5855.06|5
1729554050000|2024-10-21 23:40:50|||||||||13
1729554080000|2024-10-21 23:41:20|||||||||1
1729554120000|2024-10-21 23:42:00|5855.51|5854.81|5855.51|5854.81|5855.51|5854.81|5855.51|5854.81|10
1729554130000|2024-10-21 23:42:10|||||||||6
1729554160000|2024-10-21 23:42:40|||||||||2
1729554180000|2024-10-21 23:43:00|5855.26|5854.56|5855.26|5854.56|5855.26|5854.56|5855.26|5854.56|28
1729554190000|2024-10-21 23:43:10|5855.51|5854.81|5855.51|5854.81|5855.51|5854.81|5855.51|5854.81|17
1729554200000|2024-10-21 23:43:20|5855.76|5855.06|5855.76|5855.06|5855.76|5855.06|5855.76|5855.06|7
1729554210000|2024-10-21 23:43:30|5855.63|5854.93|5855.51|5854.81|5855.63|5854.93|5855.51|5854.81|6
1729554230000|2024-10-21 23:43:50|||||||||6
1729554250000|2024-10-21 23:44:10|||||||||4
1729554260000|2024-10-21 23:44:20|5855.76|5855.06|5855.76|5855.06|5855.76|5855.06|5855.76|5855.06|2
1729554270000|2024-10-21 23:44:30|5855.63|5854.93|5855.63|5854.93|5855.63|5854.93|5855.63|5854.93|3
1729554280000|2024-10-21 23:44:40|5855.76|5855.06|5855.76|5855.06|5855.76|5855.06|5855.76|5855.06|0
1729554290000|2024-10-21 23:44:50|||||||||2
1729554300000|2024-10-21 23:45:00|5855.51|5854.81|5855.51|5854.81|5855.76|5855.06|5855.51|5854.81|23
1729554310000|2024-10-21 23:45:10|||||||||3
1729554320000|2024-10-21 23:45:20|5855.63|5854.93|5855.51|5854.81|5855.63|5854.93|5855.51|5854.81|2
1729554330000|2024-10-21 23:45:30|5855.76|5855.06|5855.51|5854.81|5855.76|5855.06|5855.51|5854.81|4
1729554340000|2024-10-21 23:45:40|||||||||1
1729554360000|2024-10-21 23:46:00|5855.26|5854.56|5855.26|5854.56|5855.26|5854.56|5855.26|5854.56|27
1729554370000|2024-10-21 23:46:10|||||||||9
1729554380000|2024-10-21 23:46:20|5855.13|5854.43|5855.01|5854.31|5855.26|5854.56|5855.01|5854.31|21
1729554390000|2024-10-21 23:46:30|5855.13|5854.43|5855.26|5854.56|5855.26|5854.56|5855.01|5854.31|25
1729554400000|2024-10-21 23:46:40|5855.51|5854.81|5855.51|5854.81|5855.51|5854.81|5855.51|5854.81|33
1729554410000|2024-10-21 23:46:50|5855.38|5854.68|5855.38|5854.68|5855.38|5854.68|5855.38|5854.68|2
1729554420000|2024-10-21 23:47:00|5855.26|5854.56|5855.26|5854.56|5855.26|5854.56|5855.26|5854.56|2
1729554430000|2024-10-21 23:47:10|||||||||3
1729554440000|2024-10-21 23:47:20|5855.01|5854.31|5855.01|5854.31|5855.01|5854.31|5855.01|5854.31|9
1729554450000|2024-10-21 23:47:30|||||||||15
1729554460000|2024-10-21 23:47:40|||||||||2
1729554470000|2024-10-21 23:47:50|||||||||12
1729554480000|2024-10-21 23:48:00|5854.88|5854.18|5855.01|5854.31|5855.01|5854.31|5854.88|5854.18|39
1729554490000|2024-10-21 23:48:10|5854.88|5854.18|5855.26|5854.56|5855.26|5854.56|5854.76|5854.06|47
1729554500000|2024-10-21 23:48:20|||||||||3
1729554510000|2024-10-21 23:48:30|5855.51|5854.81|5855.51|5854.81|5855.51|5854.81|5855.51|5854.81|59
1729554520000|2024-10-21 23:48:40|5855.38|5854.68|5855.51|5854.81|5855.51|5854.81|5855.38|5854.68|2
1729554530000|2024-10-21 23:48:50|||||||||1
1729554540000|2024-10-21 23:49:00|5855.38|5854.68|5855.26|5854.56|5855.38|5854.68|5855.26|5854.56|3
1729554550000|2024-10-21 23:49:10|5855.51|5854.81|5855.51|5854.81|5855.51|5854.81|5855.51|5854.81|10
1729554560000|2024-10-21 23:49:20|5855.38|5854.68|5855.26|5854.56|5855.51|5854.81|5855.26|5854.56|11
1729554590000|2024-10-21 23:49:50|5855.51|5854.81|5855.51|5854.81|5855.51|5854.81|5855.51|5854.81|10
1729554600000|2024-10-21 23:50:00|||||||||2
1729554610000|2024-10-21 23:50:10|5855.26|5854.56|5855.26|5854.56|5855.26|5854.56|5855.26|5854.56|22
1729554620000|2024-10-21 23:50:20|||||||||3
1729554640000|2024-10-21 23:50:40|5855.38|5854.68|5855.26|5854.56|5855.51|5854.81|5855.26|5854.56|17
1729554650000|2024-10-21 23:50:50|5855.51|5854.81|5855.26|5854.56|5855.51|5854.81|5855.26|5854.56|21
1729554660000|2024-10-21 23:51:00|||||||||1
1729554670000|2024-10-21 23:51:10|||||||||1
1729554680000|2024-10-21 23:51:20|||||||||1
1729554700000|2024-10-21 23:51:40|||||||||3
1729554710000|2024-10-21 23:51:50|||||||||10
1729554720000|2024-10-21 23:52:00|5855.51|5854.81|5855.26|5854.56|5855.51|5854.81|5855.26|5854.56|10
1729554730000|2024-10-21 23:52:10|5855.51|5854.81|5855.51|5854.81|5855.51|5854.81|5855.51|5854.81|9
1729554740000|2024-10-21 23:52:20|||||||||1
1729554750000|2024-10-21 23:52:30|||||||||1
1729554760000|2024-10-21 23:52:40|5855.76|5855.06|5855.76|5855.06|5855.76|5855.06|5855.63|5854.93|16
1729554770000|2024-10-21 23:52:50|5855.63|5854.93|5855.51|5854.81|5855.63|5854.93|5855.51|5854.81|14
1729554790000|2024-10-21 23:53:10|5855.76|5855.06|5855.76|5855.06|5855.76|5855.06|5855.76|5855.06|3
1729554800000|2024-10-21 23:53:20|5855.63|5854.93|5855.76|5855.06|5855.76|5855.06|5855.51|5854.81|6
1729554810000|2024-10-21 23:53:30|||||||||5
1729554820000|2024-10-21 23:53:40|5856.01|5855.31|5856.01|5855.31|5856.01|5855.31|5856.01|5855.31|16
1729554830000|2024-10-21 23:53:50|||||||||32
1729554840000|2024-10-21 23:54:00|||||||||1
1729554880000|2024-10-21 23:54:40|||||||||5
1729554890000|2024-10-21 23:54:50|5855.76|5855.06|5855.76|5855.06|5855.76|5855.06|5855.76|5855.06|22
1729554900000|2024-10-21 23:55:00|5855.63|5854.93|5855.51|5854.81|5855.63|5854.93|5855.51|5854.81|7
1729554910000|2024-10-21 23:55:10|5855.76|5855.06|5855.76|5855.06|5855.76|5855.06|5855.76|5855.06|13
1729554950000|2024-10-21 23:55:50|5856.01|5855.31|5855.76|5855.06|5856.01|5855.31|5855.76|5855.06|9
1729554960000|2024-10-21 23:56:00|||||||||2
1729554970000|2024-10-21 23:56:10|5855.88|5855.18|5856.01|5855.31|5856.01|5855.31|5855.88|5855.18|1
1729554980000|2024-10-21 23:56:20|5855.88|5855.18|5855.76|5855.06|5855.88|5855.18|5855.76|5855.06|3
1729554990000|2024-10-21 23:56:30|||||||||3
1729555000000|2024-10-21 23:56:40|5855.63|5854.93|5855.63|5854.93|5855.63|5854.93|5855.63|5854.93|5
1729555010000|2024-10-21 23:56:50|5855.76|5855.06|5855.76|5855.06|5855.76|5855.06|5855.76|5855.06|0
1729555020000|2024-10-21 23:57:00|5856.01|5855.31|5855.88|5855.18|5856.01|5855.31|5855.88|5855.18|16
1729555030000|2024-10-21 23:57:10|5856.01|5855.31|5856.01|5855.31|5856.01|5855.31|5856.01|5855.31|0
1729555040000|2024-10-21 23:57:20|||||||||2
1729555060000|2024-10-21 23:57:40|5855.76|5855.06|5855.76|5855.06|5856.01|5855.31|5855.76|5855.06|17
1729555070000|2024-10-21 23:57:50|5855.88|5855.18|5856.01|5855.31|5856.01|5855.31|5855.76|5855.06|4
1729555080000|2024-10-21 23:58:00|5855.88|5855.18|5855.76|5855.06|5856.01|5855.31|5855.76|5855.06|2
1729555090000|2024-10-21 23:58:10|||||||||3
1729555110000|2024-10-21 23:58:30|5856.01|5855.31|5856.01|5855.31|5856.01|5855.31|5856.01|5855.31|11
1729555120000|2024-10-21 23:58:40|5855.76|5855.06|5855.76|5855.06|5855.76|5855.06|5855.76|5855.06|8
1729555150000|2024-10-21 23:59:10|||||||||2
1729555160000|2024-10-21 23:59:20|5855.51|5854.81|5855.51|5854.81|5855.51|5854.81|5855.51|5854.81|28
1729555170000|2024-10-21 23:59:30|5855.76|5855.06|5855.76|5855.06|5855.76|5855.06|5855.76|5855.06|7
1729555190000|2024-10-21 23:59:50|5855.51|5854.81|5855.51|5854.81|5855.51|5854.81|5855.51|5854.81|11
1729555200000|2024-10-22 00:00:00|5855.26|5854.56|5854.76|5854.06|5855.26|5854.56|5854.76|5854.06|113
1729555210000|2024-10-22 00:00:10|5854.51|5853.81|5854.01|5853.31|5854.51|5853.81|5853.76|5853.06|217
1729555220000|2024-10-22 00:00:20|5854.26|5853.56|5854.01|5853.31|5854.26|5853.56|5854.01|5853.31|42
1729555230000|2024-10-22 00:00:30|5853.76|5853.06|5853.76|5853.06|5853.76|5853.06|5853.76|5853.06|87
1729555240000|2024-10-22 00:00:40|5854.26|5853.56|5854.01|5853.31|5854.26|5853.56|5854.01|5853.31|131
1729555250000|2024-10-22 00:00:50|||||||||2
1729555260000|2024-10-22 00:01:00|5854.26|5853.56|5854.26|5853.56|5854.26|5853.56|5854.26|5853.56|28
1729555270000|2024-10-22 00:01:10|||||||||4
1729555280000|2024-10-22 00:01:20|5854.51|5853.81|5854.26|5853.56|5854.51|5853.81|5854.26|5853.56|40
1729555290000|2024-10-22 00:01:30|5854.51|5853.81|5854.51|5853.81|5854.51|5853.81|5854.51|5853.81|24
1729555300000|2024-10-22 00:01:40|5854.26|5853.56|5854.01|5853.31|5854.26|5853.56|5854.01|5853.31|42
1729555310000|2024-10-22 00:01:50|5853.88|5853.18|5853.51|5852.81|5854.01|5853.31|5853.51|5852.81|48
1729555320000|2024-10-22 00:02:00|5853.63|5852.93|5853.76|5853.06|5853.76|5853.06|5853.63|5852.93|20
1729555330000|2024-10-22 00:02:10|||||||||12
1729555340000|2024-10-22 00:02:20|5853.51|5852.81|5853.51|5852.81|5853.51|5852.81|5853.26|5852.56|79
1729555350000|2024-10-22 00:02:30|5853.26|5852.56|5852.76|5852.06|5853.26|5852.56|5852.76|5852.06|33
1729555360000|2024-10-22 00:02:40|||||||||29
1729555370000|2024-10-22 00:02:50|5852.51|5851.81|5853.01|5852.31|5853.01|5852.31|5852.51|5851.81|107
1729555380000|2024-10-22 00:03:00|5852.76|5852.06|5852.76|5852.06|5852.76|5852.06|5852.76|5852.06|28
1729555390000|2024-10-22 00:03:10|5852.51|5851.81|5852.51|5851.81|5852.51|5851.81|5852.26|5851.56|61
1729555400000|2024-10-22 00:03:20|5852.76|5852.06|5852.51|5851.81|5852.76|5852.06|5852.51|5851.81|18
1729555410000|2024-10-22 00:03:30|5852.26|5851.56|5852.51|5851.81|5852.51|5851.81|5852.26|5851.56|29
1729555420000|2024-10-22 00:03:40|||||||||33
1729555430000|2024-10-22 00:03:50|5852.26|5851.56|5852.51|5851.81|5852.51|5851.81|5852.26|5851.56|25
1729555440000|2024-10-22 00:04:00|5852.38|5851.68|5852.51|5851.81|5852.51|5851.81|5852.26|5851.56|8
1729555450000|2024-10-22 00:04:10|||||||||6
1729555460000|2024-10-22 00:04:20|5852.76|5852.06|5852.51|5851.81|5852.76|5852.06|5852.51|5851.81|22
1729555470000|2024-10-22 00:04:30|||||||||19
1729555480000|2024-10-22 00:04:40|||||||||11
1729555490000|2024-10-22 00:04:50|||||||||9
1729555500000|2024-10-22 00:05:00|5852.26|5851.56|5852.26|5851.56|5852.51|5851.81|5852.26|5851.56|65
1729555510000|2024-10-22 00:05:10|||||||||19
1729555520000|2024-10-22 00:05:20|5852.01|5851.31|5852.51|5851.81|5852.51|5851.81|5852.01|5851.31|24
1729555530000|2024-10-22 00:05:30|5852.76|5852.06|5852.51|5851.81|5852.76|5852.06|5852.38|5851.68|22
1729555540000|2024-10-22 00:05:40|5852.26|5851.56|5852.51|5851.81|5852.51|5851.81|5852.26|5851.56|3
1729555550000|2024-10-22 00:05:50|5852.26|5851.56|5852.26|5851.56|5852.26|5851.56|5852.26|5851.56|11
1729555560000|2024-10-22 00:06:00|5852.51|5851.81|5852.51|5851.81|5852.51|5851.81|5852.51|5851.81|28
1729555570000|2024-10-22 00:06:10|||||||||4
1729555580000|2024-10-22 00:06:20|5852.26|5851.56|5852.26|5851.56|5852.26|5851.56|5852.26|5851.56|20
1729555590000|2024-10-22 00:06:30|5852.01|5851.31|5852.01|5851.31|5852.01|5851.31|5852.01|5851.31|29
1729555600000|2024-10-22 00:06:40|5852.26|5851.56|5852.26|5851.56|5852.26|5851.56|5852.26|5851.56|31
1729555610000|2024-10-22 00:06:50|5852.13|5851.43|5852.01|5851.31|5852.13|5851.43|5852.01|5851.31|21
1729555620000|2024-10-22 00:07:00|5851.76|5851.06|5852.01|5851.31|5852.01|5851.31|5851.51|5850.81|152
1729555630000|2024-10-22 00:07:10|5851.76|5851.06|5851.76|5851.06|5852.01|5851.31|5851.76|5851.06|34
1729555640000|2024-10-22 00:07:20|||||||||7
1729555650000|2024-10-22 00:07:30|5851.51|5850.81|5851.76|5851.06|5851.76|5851.06|5851.51|5850.81|28
1729555660000|2024-10-22 00:07:40|5851.51|5850.81|5851.51|5850.81|5851.51|5850.81|5851.51|5850.81|18
1729555670000|2024-10-22 00:07:50|5851.26|5850.56|5851.01|5850.31|5851.26|5850.56|5851.01|5850.31|83
1729555680000|2024-10-22 00:08:00|5850.76|5850.06|5850.51|5849.81|5850.88|5850.18|5850.51|5849.81|83
1729555690000|2024-10-22 00:08:10|5850.76|5850.06|5850.01|5849.31|5850.76|5850.06|5850.01|5849.31|134
1729555700000|2024-10-22 00:08:20|5850.26|5849.56|5850.26|5849.56|5850.51|5849.81|5850.26|5849.56|29
1729555710000|2024-10-22 00:08:30|5850.51|5849.81|5850.51|5849.81|5850.51|5849.81|5850.51|5849.81|20
1729555720000|2024-10-22 00:08:40|||||||||16
1729555730000|2024-10-22 00:08:50|5850.76|5850.06|5851.01|5850.31|5851.01|5850.31|5850.76|5850.06|31
1729555740000|2024-10-22 00:09:00|5851.26|5850.56|5851.26|5850.56|5851.26|5850.56|5851.26|5850.56|34
1729555750000|2024-10-22 00:09:10|5851.01|5850.31|5851.01|5850.31|5851.01|5850.31|5850.76|5850.06|45
1729555760000|2024-10-22 00:09:20|||||||||8
1729555770000|2024-10-22 00:09:30|||||||||13
1729555780000|2024-10-22 00:09:40|||||||||7
1729555790000|2024-10-22 00:09:50|5850.76|5850.06|5851.01|5850.31|5851.01|5850.31|5850.76|5850.06|35
1729555800000|2024-10-22 00:10:00|5850.76|5850.06|5850.76|5850.06|5850.76|5850.06|5850.76|5850.06|18
1729555810000|2024-10-22 00:10:10|||||||||30
1729555830000|2024-10-22 00:10:30|5850.51|5849.81|5850.76|5850.06|5850.76|5850.06|5850.26|5849.56|57
1729555840000|2024-10-22 00:10:40|5850.63|5849.93|5851.01|5850.31|5851.01|5850.31|5850.51|5849.81|54
1729555850000|2024-10-22 00:10:50|5851.26|5850.56|5851.26|5850.56|5851.26|5850.56|5851.26|5850.56|10
1729555860000|2024-10-22 00:11:00|||||||||18
1729555870000|2024-10-22 00:11:10|5851.51|5850.81|5851.51|5850.81|5851.51|5850.81|5851.51|5850.81|15
1729555880000|2024-10-22 00:11:20|||||||||6
1729555890000|2024-10-22 00:11:30|||||||||16
1729555900000|2024-10-22 00:11:40|5851.26|5850.56|5851.26|5850.56|5851.26|5850.56|5851.26|5850.56|14
1729555910000|2024-10-22 00:11:50|5851.13|5850.43|5851.26|5850.56|5851.26|5850.56|5851.13|5850.43|33
1729555920000|2024-10-22 00:12:00|5851.01|5850.31|5851.26|5850.56|5851.26|5850.56|5851.01|5850.31|15
1729555930000|2024-10-22 00:12:10|5851.51|5850.81|5851.26|5850.56|5851.51|5850.81|5851.01|5850.31|43
1729555940000|2024-10-22 00:12:20|5851.01|5850.31|5851.26|5850.56|5851.26|5850.56|5851.01|5850.31|35
1729555950000|2024-10-22 00:12:30|||||||||16
1729555960000|2024-10-22 00:12:40|||||||||2
1729555970000|2024-10-22 00:12:50|||||||||10
1729555980000|2024-10-22 00:13:00|||||||||3
1729556000000|2024-10-22 00:13:20|||||||||4
1729556010000|2024-10-22 00:13:30|5851.13|5850.43|5851.01|5850.31|5851.26|5850.56|5851.01|5850.31|10
1729556020000|2024-10-22 00:13:40|5851.26|5850.56|5851.26|5850.56|5851.26|5850.56|5851.01|5850.31|5
1729556030000|2024-10-22 00:13:50|||||||||25
1729556040000|2024-10-22 00:14:00|5851.13|5850.43|5851.26|5850.56|5851.26|5850.56|5851.13|5850.43|11
1729556050000|2024-10-22 00:14:10|5851.01|5850.31|5851.01|5850.31|5851.01|5850.31|5851.01|5850.31|9
1729556070000|2024-10-22 00:14:30|5851.26|5850.56|5851.26|5850.56|5851.26|5850.56|5851.26|5850.56|7
1729556080000|2024-10-22 00:14:40|5851.13|5850.43|5851.01|5850.31|5851.26|5850.56|5851.01|5850.31|18
1729556090000|2024-10-22 00:14:50|5851.13|5850.43|5851.01|5850.31|5851.26|5850.56|5851.01|5850.31|7
1729556100000|2024-10-22 00:15:00|5851.26|5850.56|5851.01|5850.31|5851.26|5850.56|5850.88|5850.18|95
1729556110000|2024-10-22 00:15:10|5850.76|5850.06|5850.76|5850.06|5850.76|5850.06|5850.26|5849.56|76
1729556120000|2024-10-22 00:15:20|5850.51|5849.81|5850.76|5850.06|5850.76|5850.06|5850.51|5849.81|26
1729556130000|2024-10-22 00:15:30|||||||||33
1729556140000|2024-10-22 00:15:40|5850.51|5849.81|5850.26|5849.56|5850.51|5849.81|5850.26|5849.56|41
1729556150000|2024-10-22 00:15:50|5850.51|5849.81|5850.51|5849.81|5850.51|5849.81|5850.51|5849.81|26
1729556160000|2024-10-22 00:16:00|5850.26|5849.56|5850.51|5849.81|5850.51|5849.81|5850.26|5849.56|48
1729556170000|2024-10-22 00:16:10|5850.26|5849.56|5849.76|5849.06|5850.26|5849.56|5849.26|5848.56|158
1729556180000|2024-10-22 00:16:20|5849.51|5848.81|5849.26|5848.56|5849.51|5848.81|5849.01|5848.31|75
1729556190000|2024-10-22 00:16:30|5849.01|5848.31|5849.26|5848.56|5849.26|5848.56|5849.01|5848.31|67
1729556200000|2024-10-22 00:16:40|5849.01|5848.31|5849.01|5848.31|5849.13|5848.43|5849.01|5848.31|57
1729556210000|2024-10-22 00:16:50|5849.26|5848.56|5849.01|5848.31|5849.26|5848.56|5849.01|5848.31|72
1729556220000|2024-10-22 00:17:00|5849.26|5848.56|5849.76|5849.06|5849.76|5849.06|5849.01|5848.31|31
1729556230000|2024-10-22 00:17:10|5850.01|5849.31|5850.01|5849.31|5850.01|5849.31|5850.01|5849.31|14
1729556240000|2024-10-22 00:17:20|||||||||22
1729556250000|2024-10-22 00:17:30|5849.76|5849.06|5850.01|5849.31|5850.01|5849.31|5849.76|5849.06|17
1729556260000|2024-10-22 00:17:40|5849.76|5849.06|5849.51|5848.81|5849.76|5849.06|5849.51|5848.81|25
1729556270000|2024-10-22 00:17:50|5849.63|5848.93|5849.38|5848.68|5849.63|5848.93|5849.26|5848.56|23
1729556280000|2024-10-22 00:18:00|5849.26|5848.56|5849.51|5848.81|5849.51|5848.81|5849.26|5848.56|13
1729556290000|2024-10-22 00:18:10|5849.76|5849.06|5849.76|5849.06|5849.76|5849.06|5849.76|5849.06|6
1729556300000|2024-10-22 00:18:20|5849.51|5848.81|5849.76|5849.06|5849.76|5849.06|5849.51|5848.81|8
1729556310000|2024-10-22 00:18:30|5849.88|5849.18|5850.01|5849.31|5850.01|5849.31|5849.76|5849.06|12
1729556320000|2024-10-22 00:18:40|5849.88|5849.18|5849.51|5848.81|5850.01|5849.31|5849.51|5848.81|52
1729556340000|2024-10-22 00:19:00|5849.76|5849.06|5849.51|5848.81|5849.76|5849.06|5849.51|5848.81|3
1729556350000|2024-10-22 00:19:10|5849.63|5848.93|5849.76|5849.06|5849.76|5849.06|5849.51|5848.81|3
1729556360000|2024-10-22 00:19:20|5850.01|5849.31|5850.01|5849.31|5850.01|5849.31|5849.76|5849.06|27
1729556370000|2024-10-22 00:19:30|5850.26|5849.56|5850.26|5849.56|5850.26|5849.56|5850.26|5849.56|17
1729556380000|2024-10-22 00:19:40|5850.51|5849.81|5850.51|5849.81|5850.51|5849.81|5850.51|5849.81|58
1729556390000|2024-10-22 00:19:50|||||||||11
1729556400000|2024-10-22 00:20:00|5850.38|5849.68|5850.51|5849.81|5850.51|5849.81|5850.26|5849.56|17
1729556410000|2024-10-22 00:20:10|5850.26|5849.56|5850.51|5849.81|5850.51|5849.81|5850.26|5849.56|6
1729556420000|2024-10-22 00:20:20|5850.63|5849.93|5850.76|5850.06|5851.01|5850.31|5850.51|5849.81|30
1729556430000|2024-10-22 00:20:30|5851.01|5850.31|5851.01|5850.31|5851.01|5850.31|5850.76|5850.06|16
1729556440000|2024-10-22 00:20:40|||||||||2
1729556450000|2024-10-22 00:20:50|||||||||25
1729556460000|2024-10-22 00:21:00|5851.26|5850.56|5851.76|5851.06|5851.76|5851.06|5851.26|5850.56|40
1729556470000|2024-10-22 00:21:10|5852.01|5851.31|5852.01|5851.31|5852.01|5851.31|5852.01|5851.31|33
1729556480000|2024-10-22 00:21:20|||||||||6
1729556490000|2024-10-22 00:21:30|5852.26|5851.56|5852.01|5851.31|5852.26|5851.56|5852.01|5851.31|16
1729556500000|2024-10-22 00:21:40|5852.26|5851.56|5852.76|5852.06|5852.76|5852.06|5852.26|5851.56|64
1729556510000|2024-10-22 00:21:50|5852.51|5851.81|5852.76|5852.06|5852.76|5852.06|5852.51|5851.81|24
1729556520000|2024-10-22 00:22:00|||||||||17
1729556530000|2024-10-22 00:22:10|5853.01|5852.31|5853.01|5852.31|5853.01|5852.31|5853.01|5852.31|21
1729556540000|2024-10-22 00:22:20|||||||||3
1729556550000|2024-10-22 00:22:30|5852.76|5852.06|5852.76|5852.06|5853.01|5852.31|5852.76|5852.06|39
1729556560000|2024-10-22 00:22:40|5853.01|5852.31|5853.26|5852.56|5853.26|5852.56|5853.01|5852.31|25
1729556570000|2024-10-22 00:22:50|||||||||23
1729556580000|2024-10-22 00:23:00|||||||||11
1729556590000|2024-10-22 00:23:10|5853.51|5852.81|5853.26|5852.56|5853.51|5852.81|5853.26|5852.56|40
1729556600000|2024-10-22 00:23:20|||||||||21
1729556610000|2024-10-22 00:23:30|5853.51|5852.81|5853.51|5852.81|5853.51|5852.81|5853.51|5852.81|29
1729556620000|2024-10-22 00:23:40|5853.26|5852.56|5853.26|5852.56|5853.51|5852.81|5853.26|5852.56|19
1729556630000|2024-10-22 00:23:50|5853.51|5852.81|5853.26|5852.56|5853.51|5852.81|5853.26|5852.56|33
1729556640000|2024-10-22 00:24:00|5853.01|5852.31|5853.01|5852.31|5853.01|5852.31|5853.01|5852.31|39
1729556650000|2024-10-22 00:24:10|5853.26|5852.56|5853.51|5852.81|5853.51|5852.81|5853.01|5852.31|24
1729556660000|2024-10-22 00:24:20|5853.63|5852.93|5853.51|5852.81|5853.63|5852.93|5853.51|5852.81|38
1729556670000|2024-10-22 00:24:30|||||||||1
1729556680000|2024-10-22 00:24:40|5853.76|5853.06|5853.51|5852.81|5853.76|5853.06|5853.51|5852.81|11
1729556690000|2024-10-22 00:24:50|5853.76|5853.06|5853.51|5852.81|5853.76|5853.06|5853.51|5852.81|90
1729556710000|2024-10-22 00:25:10|5853.26|5852.56|5853.26|5852.56|5853.26|5852.56|5853.01|5852.31|42
1729556720000|2024-10-22 00:25:20|||||||||11
1729556740000|2024-10-22 00:25:40|5853.51|5852.81|5853.51|5852.81|5853.51|5852.81|5853.51|5852.81|6
1729556750000|2024-10-22 00:25:50|||||||||5
1729556760000|2024-10-22 00:26:00|5853.26|5852.56|5853.51|5852.81|5853.51|5852.81|5853.26|5852.56|20
1729556770000|2024-10-22 00:26:10|||||||||5
1729556780000|2024-10-22 00:26:20|5853.76|5853.06|5853.76|5853.06|5853.76|5853.06|5853.76|5853.06|2
1729556790000|2024-10-22 00:26:30|5853.63|5852.93|5853.51|5852.81|5853.76|5853.06|5853.51|5852.81|16
1729556800000|2024-10-22 00:26:40|5853.76|5853.06|5853.76|5853.06|5853.76|5853.06|5853.76|5853.06|13
1729556810000|2024-10-22 00:26:50|5853.51|5852.81|5853.51|5852.81|5853.51|5852.81|5853.51|5852.81|27
1729556820000|2024-10-22 00:27:00|5853.76|5853.06|5853.76|5853.06|5853.76|5853.06|5853.51|5852.81|8
1729556830000|2024-10-22 00:27:10|||||||||14
1729556840000|2024-10-22 00:27:20|5853.51|5852.81|5853.51|5852.81|5853.51|5852.81|5853.51|5852.81|15
1729556860000|2024-10-22 00:27:40|5853.26|5852.56|5853.26|5852.56|5853.38|5852.68|5853.26|5852.56|18
1729556870000|2024-10-22 00:27:50|||||||||1
1729556880000|2024-10-22 00:28:00|5853.51|5852.81|5853.26|5852.56|5853.51|5852.81|5853.26|5852.56|9
1729556890000|2024-10-22 00:28:10|5853.51|5852.81|5853.51|5852.81|5853.51|5852.81|5853.26|5852.56|12
1729556900000|2024-10-22 00:28:20|5853.38|5852.68|5853.51|5852.81|5853.51|5852.81|5853.26|5852.56|6
1729556930000|2024-10-22 00:28:50|||||||||2
1729556950000|2024-10-22 00:29:10|5853.26|5852.56|5853.26|5852.56|5853.26|5852.56|5853.26|5852.56|20
1729556960000|2024-10-22 00:29:20|5853.01|5852.31|5853.01|5852.31|5853.01|5852.31|5853.01|5852.31|17
1729556970000|2024-10-22 00:29:30|||||||||6
1729556980000|2024-10-22 00:29:40|||||||||6
1729556990000|2024-10-22 00:29:50|5852.76|5852.06|5853.01|5852.31|5853.01|5852.31|5852.76|5852.06|38
1729557000000|2024-10-22 00:30:00|5853.26|5852.56|5853.26|5852.56|5853.26|5852.56|5853.26|5852.56|21
1729557010000|2024-10-22 00:30:10|5853.01|5852.31|5853.01|5852.31|5853.26|5852.56|5853.01|5852.31|28
1729557020000|2024-10-22 00:30:20|5853.26|5852.56|5853.26|5852.56|5853.26|5852.56|5853.13|5852.43|14
1729557030000|2024-10-22 00:30:30|5853.01|5852.31|5853.01|5852.31|5853.01|5852.31|5853.01|5852.31|5
1729557050000|2024-10-22 00:30:50|5853.26|5852.56|5853.26|5852.56|5853.26|5852.56|5853.01|5852.31|15
1729557060000|2024-10-22 00:31:00|5853.01|5852.31|5853.13|5852.43|5853.26|5852.56|5853.01|5852.31|25
1729557070000|2024-10-22 00:31:10|5853.01|5852.31|5853.26|5852.56|5853.26|5852.56|5853.01|5852.31|1
1729557090000|2024-10-22 00:31:30|5853.13|5852.43|5852.76|5852.06|5853.13|5852.43|5852.76|5852.06|10
1729557110000|2024-10-22 00:31:50|5852.51|5851.81|5852.51|5851.81|5852.76|5852.06|5852.51|5851.81|24
1729557120000|2024-10-22 00:32:00|5852.76|5852.06|5852.76|5852.06|5852.76|5852.06|5852.63|5851.93|16
1729557130000|2024-10-22 00:32:10|5852.51|5851.81|5852.51|5851.81|5852.51|5851.81|5852.51|5851.81|8
1729557140000|2024-10-22 00:32:20|||||||||4
1729557150000|2024-10-22 00:32:30|5852.26|5851.56|5852.26|5851.56|5852.26|5851.56|5852.26|5851.56|36
1729557160000|2024-10-22 00:32:40|5852.01|5851.31|5852.01|5851.31|5852.26|5851.56|5852.01|5851.31|27
1729557180000|2024-10-22 00:33:00|5851.76|5851.06|5851.76|5851.06|5851.76|5851.06|5851.76|5851.06|29
1729557190000|2024-10-22 00:33:10|5852.01|5851.31|5852.01|5851.31|5852.01|5851.31|5852.01|5851.31|15
1729557200000|2024-10-22 00:33:20|5852.26|5851.56|5852.26|5851.56|5852.26|5851.56|5852.26|5851.56|7
1729557210000|2024-10-22 00:33:30|5852.51|5851.81|5852.51|5851.81|5852.51|5851.81|5852.51|5851.81|17
1729557220000|2024-10-22 00:33:40|||||||||13
1729557230000|2024-10-22 00:33:50|5852.76|5852.06|5852.76|5852.06|5852.76|5852.06|5852.76|5852.06|6
1729557240000|2024-10-22 00:34:00|5852.26|5851.56|5852.26|5851.56|5852.26|5851.56|5852.26|5851.56|15
1729557260000|2024-10-22 00:34:20|5852.38|5851.68|5852.26|5851.56|5852.38|5851.68|5852.26|5851.56|5
1729557270000|2024-10-22 00:34:30|5852.51|5851.81|5852.76|5852.06|5852.76|5852.06|5852.26|5851.56|9
1729557280000|2024-10-22 00:34:40|||||||||1
1729557300000|2024-10-22 00:35:00|5852.51|5851.81|5852.01|5851.31|5852.51|5851.81|5852.01|5851.31|40
1729557310000|2024-10-22 00:35:10|5851.88|5851.18|5851.76|5851.06|5852.01|5851.31|5851.76|5851.06|34
1729557320000|2024-10-22 00:35:20|5851.88|5851.18|5852.01|5851.31|5852.01|5851.31|5851.76|5851.06|8
1729557330000|2024-10-22 00:35:30|5852.13|5851.43|5852.26|5851.56|5852.51|5851.81|5852.13|5851.43|7
1729557340000|2024-10-22 00:35:40|||||||||1
1729557350000|2024-10-22 00:35:50|5852.01|5851.31|5852.01|5851.31|5852.01|5851.31|5852.01|5851.31|16
1729557360000|2024-10-22 00:36:00|5851.76|5851.06|5851.76|5851.06|5851.76|5851.06|5851.76|5851.06|5
1729557370000|2024-10-22 00:36:10|5851.51|5850.81|5851.51|5850.81|5851.76|5851.06|5851.51|5850.81|54
1729557380000|2024-10-22 00:36:20|5851.76|5851.06|5851.76|5851.06|5851.76|5851.06|5851.51|5850.81|11
1729557390000|2024-10-22 00:36:30|5851.51|5850.81|5851.76|5851.06|5851.76|5851.06|5851.51|5850.81|26
1729557400000|2024-10-22 00:36:40|5852.01|5851.31|5852.01|5851.31|5852.01|5851.31|5851.88|5851.18|18
1729557410000|2024-10-22 00:36:50|||||||||1
1729557420000|2024-10-22 00:37:00|5851.76|5851.06|5851.76|5851.06|5851.76|5851.06|5851.76|5851.06|5
1729557430000|2024-10-22 00:37:10|5851.51|5850.81|5851.51|5850.81|5851.51|5850.81|5851.51|5850.81|5
1729557440000|2024-10-22 00:37:20|5851.76|5851.06|5851.51|5850.81|5851.76|5851.06|5851.51|5850.81|12
1729557450000|2024-10-22 00:37:30|||||||||22
1729557460000|2024-10-22 00:37:40|||||||||1
1729557470000|2024-10-22 00:37:50|5851.26|5850.56|5851.26|5850.56|5851.26|5850.56|5851.26|5850.56|15
1729557480000|2024-10-22 00:38:00|5851.51|5850.81|5851.51|5850.81|5851.51|5850.81|5851.51|5850.81|7
1729557500000|2024-10-22 00:38:20|5851.26|5850.56|5851.26|5850.56|5851.38|5850.68|5851.26|5850.56|18
1729557510000|2024-10-22 00:38:30|5851.51|5850.81|5851.26|5850.56|5851.51|5850.81|5851.26|5850.56|10
1729557520000|2024-10-22 00:38:40|5851.51|5850.81|5851.51|5850.81|5851.51|5850.81|5851.51|5850.81|4
1729557540000|2024-10-22 00:39:00|5851.38|5850.68|5851.51|5850.81|5851.51|5850.81|5851.38|5850.68|39
1729557550000|2024-10-22 00:39:10|||||||||2
1729557560000|2024-10-22 00:39:20|5851.38|5850.68|5850.26|5849.56|5851.51|5850.81|5850.01|5849.31|357
1729557570000|2024-10-22 00:39:30|5850.38|5849.68|5850.76|5850.06|5850.76|5850.06|5850.26|5849.56|26
1729557580000|2024-10-22 00:39:40|||||||||1
1729557590000|2024-10-22 00:39:50|5850.63|5849.93|5850.51|5849.81|5850.76|5850.06|5850.51|5849.81|15
1729557600000|2024-10-22 00:40:00|5850.38|5849.68|5850.51|5849.81|5850.51|5849.81|5850.26|5849.56|18
1729557610000|2024-10-22 00:40:10|5850.76|5850.06|5851.01|5850.31|5851.01|5850.31|5850.76|5850.06|31
1729557630000|2024-10-22 00:40:30|5850.76|5850.06|5851.01|5850.31|5851.01|5850.31|5850.76|5850.06|15
1729557640000|2024-10-22 00:40:40|5850.76|5850.06|5850.76|5850.06|5850.88|5850.18|5850.76|5850.06|2
1729557660000|2024-10-22 00:41:00|5851.01|5850.31|5850.76|5850.06|5851.01|5850.31|5850.76|5850.06|8
1729557670000|2024-10-22 00:41:10|5850.88|5850.18|5850.88|5850.18|5850.88|5850.18|5850.76|5850.06|3
1729557680000|2024-10-22 00:41:20|5850.76|5850.06|5850.76|5850.06|5850.76|5850.06|5850.76|5850.06|1
1729557690000|2024-10-22 00:41:30|5850.63|5849.93|5850.51|5849.81|5850.63|5849.93|5850.51|5849.81|9
1729557700000|2024-10-22 00:41:40|||||||||3
1729557710000|2024-10-22 00:41:50|5850.76|5850.06|5850.76|5850.06|5850.76|5850.06|5850.63|5849.93|5
1729557720000|2024-10-22 00:42:00|5850.51|5849.81|5850.76|5850.06|5850.76|5850.06|5850.51|5849.81|3
1729557730000|2024-10-22 00:42:10|5851.01|5850.31|5851.01|5850.31|5851.01|5850.31|5851.01|5850.31|3
1729557740000|2024-10-22 00:42:20|5851.26|5850.56|5851.26|5850.56|5851.26|5850.56|5851.26|5850.56|6
1729557750000|2024-10-22 00:42:30|5850.76|5850.06|5851.01|5850.31|5851.01|5850.31|5850.76|5850.06|16
1729557760000|2024-10-22 00:42:40|||||||||2
1729557770000|2024-10-22 00:42:50|5850.76|5850.06|5850.76|5850.06|5850.76|5850.06|5850.76|5850.06|5
1729557780000|2024-10-22 00:43:00|||||||||2
1729557790000|2024-10-22 00:43:10|||||||||2
1729557800000|2024-10-22 00:43:20|5850.51|5849.81|5850.51|5849.81|5850.51|5849.81|5850.51|5849.81|7
1729557810000|2024-10-22 00:43:30|5850.26|5849.56|5850.26|5849.56|5850.26|5849.56|5850.26|5849.56|19
1729557820000|2024-10-22 00:43:40|5850.38|5849.68|5850.26|5849.56|5850.38|5849.68|5850.13|5849.43|13
1729557830000|2024-10-22 00:43:50|5850.01|5849.31|5850.01|5849.31|5850.01|5849.31|5850.01|5849.31|15
1729557840000|2024-10-22 00:44:00|5849.76|5849.06|5849.51|5848.81|5849.76|5849.06|5849.51|5848.81|33
1729557850000|2024-10-22 00:44:10|||||||||16
1729557860000|2024-10-22 00:44:20|5849.76|5849.06|5849.76|5849.06|5849.76|5849.06|5849.51|5848.81|25
1729557880000|2024-10-22 00:44:40|||||||||11
1729557890000|2024-10-22 00:44:50|5849.51|5848.81|5849.51|5848.81|5849.51|5848.81|5849.51|5848.81|8
1729557900000|2024-10-22 00:45:00|5849.26|5848.56|5849.51|5848.81|5849.51|5848.81|5849.01|5848.31|54
1729557910000|2024-10-22 00:45:10|5849.26|5848.56|5849.51|5848.81|5849.51|5848.81|5849.26|5848.56|22
1729557920000|2024-10-22 00:45:20|5849.26|5848.56|5849.51|5848.81|5849.51|5848.81|5849.26|5848.56|25
1729557930000|2024-10-22 00:45:30|5849.38|5848.68|5849.26|5848.56|5849.38|5848.68|5849.26|5848.56|19
1729557940000|2024-10-22 00:45:40|5849.51|5848.81|5849.51|5848.81|5849.51|5848.81|5849.51|5848.81|29
1729557950000|2024-10-22 00:45:50|5849.26|5848.56|5849.26|5848.56|5849.26|5848.56|5849.26|5848.56|8
1729557960000|2024-10-22 00:46:00|5849.01|5848.31|5849.51|5848.81|5849.51|5848.81|5849.01|5848.31|29
1729557970000|2024-10-22 00:46:10|5849.01|5848.31|5849.26|5848.56|5849.26|5848.56|5849.01|5848.31|32
1729557980000|2024-10-22 00:46:20|5849.01|5848.31|5849.51|5848.81|5849.51|5848.81|5849.01|5848.31|33
1729557990000|2024-10-22 00:46:30|5849.76|5849.06|5849.76|5849.06|5849.76|5849.06|5849.76|5849.06|11
1729558000000|2024-10-22 00:46:40|5850.01|5849.31|5850.01|5849.31|5850.01|5849.31|5850.01|5849.31|47
1729558010000|2024-10-22 00:46:50|5850.26|5849.56|5849.51|5848.81|5850.26|5849.56|5849.51|5848.81|12
1729558020000|2024-10-22 00:47:00|5849.63|5848.93|5849.76|5849.06|5849.76|5849.06|5849.51|5848.81|8
1729558030000|2024-10-22 00:47:10|5850.01|5849.31|5850.01|5849.31|5850.01|5849.31|5850.01|5849.31|51
1729558040000|2024-10-22 00:47:20|5850.26|5849.56|5850.26|5849.56|5850.26|5849.56|5850.26|5849.56|7
1729558050000|2024-10-22 00:47:30|||||||||6
1729558060000|2024-10-22 00:47:40|5850.51|5849.81|5850.26|5849.56|5850.51|5849.81|5850.01|5849.31|45
1729558070000|2024-10-22 00:47:50|||||||||2
1729558080000|2024-10-22 00:48:00|5850.38|5849.68|5850.51|5849.81|5850.51|5849.81|5850.26|5849.56|9
1729558090000|2024-10-22 00:48:10|5850.76|5850.06|5850.51|5849.81|5850.76|5850.06|5850.51|5849.81|9
1729558100000|2024-10-22 00:48:20|5850.38|5849.68|5849.76|5849.06|5850.51|5849.81|5849.76|5849.06|26
1729558110000|2024-10-22 00:48:30|5849.51|5848.81|5849.51|5848.81|5849.51|5848.81|5849.51|5848.81|14
1729558120000|2024-10-22 00:48:40|5849.26|5848.56|5849.51|5848.81|5849.51|5848.81|5849.26|5848.56|23
1729558130000|2024-10-22 00:48:50|5849.26|5848.56|5849.51|5848.81|5849.51|5848.81|5849.26|5848.56|8
1729558140000|2024-10-22 00:49:00|5849.26|5848.56|5849.26|5848.56|5849.51|5848.81|5849.26|5848.56|15
1729558150000|2024-10-22 00:49:10|5849.01|5848.31|5849.26|5848.56|5849.26|5848.56|5849.01|5848.31|7
1729558160000|2024-10-22 00:49:20|||||||||2
1729558170000|2024-10-22 00:49:30|5849.38|5848.68|5849.26|5848.56|5849.51|5848.81|5849.26|5848.56|15
1729558180000|2024-10-22 00:49:40|5849.51|5848.81|5849.26|5848.56|5849.51|5848.81|5849.26|5848.56|12
1729558190000|2024-10-22 00:49:50|5849.01|5848.31|5849.51|5848.81|5849.51|5848.81|5849.01|5848.31|39
1729558200000|2024-10-22 00:50:00|||||||||1
1729558210000|2024-10-22 00:50:10|5849.76|5849.06|5849.76|5849.06|5850.01|5849.31|5849.76|5849.06|52
1729558220000|2024-10-22 00:50:20|5849.88|5849.18|5849.76|5849.06|5850.01|5849.31|5849.63|5848.93|70
1729558230000|2024-10-22 00:50:30|5850.01|5849.31|5849.76|5849.06|5850.01|5849.31|5849.76|5849.06|7
1729558240000|2024-10-22 00:50:40|5849.51|5848.81|5849.51|5848.81|5849.63|5848.93|5849.51|5848.81|11
1729558250000|2024-10-22 00:50:50|5849.76|5849.06|5849.88|5849.18|5850.01|5849.31|5849.76|5849.06|40
1729558260000|2024-10-22 00:51:00|5849.76|5849.06|5849.76|5849.06|5850.01|5849.31|5849.76|5849.06|15
1729558270000|2024-10-22 00:51:10|5850.01|5849.31|5850.01|5849.31|5850.01|5849.31|5850.01|5849.31|11
1729558280000|2024-10-22 00:51:20|5850.26|5849.56|5850.26|5849.56|5850.26|5849.56|5850.01|5849.31|5
1729558290000|2024-10-22 00:51:30|5850.01|5849.31|5850.26|5849.56|5850.26|5849.56|5850.01|5849.31|29
1729558300000|2024-10-22 00:51:40|||||||||2
1729558310000|2024-10-22 00:51:50|5850.51|5849.81|5850.51|5849.81|5850.51|5849.81|5850.51|5849.81|13
1729558320000|2024-10-22 00:52:00|||||||||6
1729558330000|2024-10-22 00:52:10|5850.01|5849.31|5850.01|5849.31|5850.01|5849.31|5849.76|5849.06|70
1729558340000|2024-10-22 00:52:20|5849.76|5849.06|5850.01|5849.31|5850.01|5849.31|5849.76|5849.06|5
1729558350000|2024-10-22 00:52:30|5849.88|5849.18|5850.01|5849.31|5850.01|5849.31|5849.76|5849.06|5
1729558360000|2024-10-22 00:52:40|||||||||6
1729558370000|2024-10-22 00:52:50|5849.76|5849.06|5849.76|5849.06|5849.76|5849.06|5849.76|5849.06|15
1729558380000|2024-10-22 00:53:00|5849.51|5848.81|5849.26|5848.56|5849.51|5848.81|5849.26|5848.56|32
1729558390000|2024-10-22 00:53:10|5849.51|5848.81|5849.26|5848.56|5849.51|5848.81|5849.26|5848.56|14
1729558400000|2024-10-22 00:53:20|5849.01|5848.31|5849.01|5848.31|5849.01|5848.31|5849.01|5848.31|15
1729558410000|2024-10-22 00:53:30|5848.76|5848.06|5849.26|5848.56|5849.26|5848.56|5848.76|5848.06|63
1729558420000|2024-10-22 00:53:40|||||||||11
1729558430000|2024-10-22 00:53:50|5849.01|5848.31|5849.01|5848.31|5849.01|5848.31|5849.01|5848.31|13
1729558440000|2024-10-22 00:54:00|5849.26|5848.56|5849.51|5848.81|5849.51|5848.81|5849.26|5848.56|8
1729558450000|2024-10-22 00:54:10|5849.76|5849.06|5849.76|5849.06|5849.76|5849.06|5849.76|5849.06|14
1729558460000|2024-10-22 00:54:20|||||||||1
1729558470000|2024-10-22 00:54:30|5849.51|5848.81|5849.26|5848.56|5849.51|5848.81|5849.26|5848.56|9
1729558480000|2024-10-22 00:54:40|5849.01|5848.31|5849.26|5848.56|5849.26|5848.56|5849.01|5848.31|14
1729558490000|2024-10-22 00:54:50|||||||||2
1729558500000|2024-10-22 00:55:00|5849.01|5848.31|5849.26|5848.56|5849.26|5848.56|5849.01|5848.31|12
1729558510000|2024-10-22 00:55:10|5849.13|5848.43|5849.01|5848.31|5849.26|5848.56|5849.01|5848.31|13
1729558520000|2024-10-22 00:55:20|5848.76|5848.06|5849.01|5848.31|5849.01|5848.31|5848.76|5848.06|11
1729558530000|2024-10-22 00:55:30|||||||||8
1729558540000|2024-10-22 00:55:40|5849.13|5848.43|5849.26|5848.56|5849.26|5848.56|5849.13|5848.43|6
1729558550000|2024-10-22 00:55:50|5849.13|5848.43|5849.26|5848.56|5849.26|5848.56|5849.13|5848.43|22
1729558560000|2024-10-22 00:56:00|5849.51|5848.81|5849.26|5848.56|5849.51|5848.81|5849.26|5848.56|7
1729558570000|2024-10-22 00:56:10|5849.38|5848.68|5849.26|5848.56|5849.51|5848.81|5849.26|5848.56|4
1729558580000|2024-10-22 00:56:20|5849.51|5848.81|5849.51|5848.81|5849.51|5848.81|5849.51|5848.81|8
1729558590000|2024-10-22 00:56:30|5849.38|5848.68|5849.26|5848.56|5849.38|5848.68|5849.26|5848.56|7
1729558600000|2024-10-22 00:56:40|5849.01|5848.31|5849.01|5848.31|5849.13|5848.43|5849.01|5848.31|15
1729558610000|2024-10-22 00:56:50|||||||||15
1729558620000|2024-10-22 00:57:00|5848.76|5848.06|5848.51|5847.81|5848.76|5848.06|5848.51|5847.81|52
1729558630000|2024-10-22 00:57:10|||||||||21
1729558640000|2024-10-22 00:57:20|5848.26|5847.56|5848.26|5847.56|5848.26|5847.56|5848.26|5847.56|26
1729558650000|2024-10-22 00:57:30|||||||||5
1729558660000|2024-10-22 00:57:40|5848.01|5847.31|5848.51|5847.81|5848.51|5847.81|5847.76|5847.06|122
1729558670000|2024-10-22 00:57:50|5848.26|5847.56|5848.26|5847.56|5848.26|5847.56|5848.26|5847.56|24
1729558680000|2024-10-22 00:58:00|5848.51|5847.81|5848.01|5847.31|5848.51|5847.81|5848.01|5847.31|39
1729558690000|2024-10-22 00:58:10|5847.63|5846.93|5847.76|5847.06|5847.76|5847.06|5847.63|5846.93|32
1729558700000|2024-10-22 00:58:20|5847.51|5846.81|5847.51|5846.81|5847.76|5847.06|5847.51|5846.81|60
1729558710000|2024-10-22 00:58:30|5847.76|5847.06|5847.76|5847.06|5848.26|5847.56|5847.63|5846.93|51
1729558720000|2024-10-22 00:58:40|5847.51|5846.81|5847.51|5846.81|5847.63|5846.93|5847.51|5846.81|13
1729558730000|2024-10-22 00:58:50|5847.76|5847.06|5847.76|5847.06|5847.76|5847.06|5847.76|5847.06|13
1729558740000|2024-10-22 00:59:00|5847.51|5846.81|5847.51|5846.81|5847.76|5847.06|5847.51|5846.81|69
1729558750000|2024-10-22 00:59:10|5847.76|5847.06|5847.76|5847.06|5847.76|5847.06|5847.51|5846.81|24
1729558760000|2024-10-22 00:59:20|5848.01|5847.31|5848.01|5847.31|5848.01|5847.31|5848.01|5847.31|19
1729558770000|2024-10-22 00:59:30|5847.76|5847.06|5847.76|5847.06|5847.88|5847.18|5847.76|5847.06|9
1729558780000|2024-10-22 00:59:40|5847.51|5846.81|5847.51|5846.81|5847.51|5846.81|5847.51|5846.81|14
1729558790000|2024-10-22 00:59:50|5847.76|5847.06|5847.76|5847.06|5847.76|5847.06|5847.51|5846.81|16
1729558800000|2024-10-22 01:00:00|5847.63|5846.93|5847.51|5846.81|5847.76|5847.06|5847.51|5846.81|78
1729558810000|2024-10-22 01:00:10|5847.76|5847.06|5847.76|5847.06|5848.01|5847.31|5847.51|5846.81|87
1729558820000|2024-10-22 01:00:20|5847.88|5847.18|5847.51|5846.81|5847.88|5847.18|5847.51|5846.81|24
1729558830000|2024-10-22 01:00:30|5847.76|5847.06|5848.01|5847.31|5848.01|5847.31|5847.76|5847.06|45
1729558840000|2024-10-22 01:00:40|5848.26|5847.56|5848.51|5847.81|5848.51|5847.81|5848.26|5847.56|27
1729558850000|2024-10-22 01:00:50|5848.76|5848.06|5848.76|5848.06|5848.76|5848.06|5848.76|5848.06|5
1729558860000|2024-10-22 01:01:00|5849.01|5848.31|5848.76|5848.06|5849.01|5848.31|5848.76|5848.06|43
1729558870000|2024-10-22 01:01:10|5848.63|5847.93|5848.51|5847.81|5848.76|5848.06|5848.51|5847.81|7
1729558880000|2024-10-22 01:01:20|5848.38|5847.68|5848.38|5847.68|5848.38|5847.68|5848.26|5847.56|18
1729558890000|2024-10-22 01:01:30|5848.26|5847.56|5848.51|5847.81|5848.51|5847.81|5848.26|5847.56|12
1729558900000|2024-10-22 01:01:40|5848.26|5847.56|5848.51|5847.81|5848.51|5847.81|5848.26|5847.56|9
1729558910000|2024-10-22 01:01:50|5848.26|5847.56|5848.51|5847.81|5848.51|5847.81|5848.26|5847.56|10
1729558920000|2024-10-22 01:02:00|5848.76|5848.06|5848.51|5847.81|5848.76|5848.06|5848.51|5847.81|26
1729558930000|2024-10-22 01:02:10|5848.26|5847.56|5848.51|5847.81|5848.51|5847.81|5848.26|5847.56|12
1729558940000|2024-10-22 01:02:20|||||||||1
1729558950000|2024-10-22 01:02:30|||||||||12
1729558960000|2024-10-22 01:02:40|||||||||16
1729558970000|2024-10-22 01:02:50|5848.76|5848.06|5848.51|5847.81|5848.76|5848.06|5848.51|5847.81|30
1729558980000|2024-10-22 01:03:00|5848.76|5848.06|5848.38|5847.68|5848.76|5848.06|5848.26|5847.56|24
1729558990000|2024-10-22 01:03:10|5848.51|5847.81|5848.51|5847.81|5848.51|5847.81|5848.26|5847.56|5
1729559000000|2024-10-22 01:03:20|5848.26|5847.56|5848.26|5847.56|5848.38|5847.68|5848.26|5847.56|8
1729559010000|2024-10-22 01:03:30|5848.13|5847.43|5847.51|5846.81|5848.26|5847.56|5847.26|5846.56|79
1729559020000|2024-10-22 01:03:40|||||||||8
1729559030000|2024-10-22 01:03:50|5847.26|5846.56|5847.26|5846.56|5847.51|5846.81|5847.26|5846.56|26
1729559040000|2024-10-22 01:04:00|5847.01|5846.31|5847.01|5846.31|5847.01|5846.31|5847.01|5846.31|12
1729559050000|2024-10-22 01:04:10|5847.26|5846.56|5847.01|5846.31|5847.26|5846.56|5847.01|5846.31|90
1729559060000|2024-10-22 01:04:20|5847.26|5846.56|5847.51|5846.81|5847.51|5846.81|5847.26|5846.56|16
1729559070000|2024-10-22 01:04:30|5847.26|5846.56|5847.51|5846.81|5847.51|5846.81|5847.26|5846.56|27
1729559080000|2024-10-22 01:04:40|5847.26|5846.56|5847.51|5846.81|5847.51|5846.81|5847.26|5846.56|26
1729559090000|2024-10-22 01:04:50|5847.76|5847.06|5847.51|5846.81|5847.76|5847.06|5847.51|5846.81|25
1729559100000|2024-10-22 01:05:00|5847.63|5846.93|5847.51|5846.81|5847.63|5846.93|5847.51|5846.81|18
1729559110000|2024-10-22 01:05:10|5847.26|5846.56|5847.76|5847.06|5848.01|5847.31|5847.26|5846.56|79
1729559120000|2024-10-22 01:05:20|||||||||5
1729559130000|2024-10-22 01:05:30|||||||||8
1729559140000|2024-10-22 01:05:40|5848.01|5847.31|5848.26|5847.56|5848.26|5847.56|5848.01|5847.31|11
1729559150000|2024-10-22 01:05:50|5848.51|5847.81|5848.51|5847.81|5848.63|5847.93|5848.51|5847.81|43
1729559160000|2024-10-22 01:06:00|5848.63|5847.93|5849.01|5848.31|5849.51|5848.81|5848.51|5847.81|109
1729559170000|2024-10-22 01:06:10|||||||||22
1729559190000|2024-10-22 01:06:30|5848.76|5848.06|5848.76|5848.06|5848.88|5848.18|5848.63|5847.93|25
1729559200000|2024-10-22 01:06:40|||||||||1
1729559210000|2024-10-22 01:06:50|5848.51|5847.81|5848.51|5847.81|5848.76|5848.06|5848.51|5847.81|19
1729559220000|2024-10-22 01:07:00|5848.76|5848.06|5848.76|5848.06|5848.76|5848.06|5848.76|5848.06|9
1729559230000|2024-10-22 01:07:10|5849.01|5848.31|5848.76|5848.06|5849.01|5848.31|5848.76|5848.06|14
1729559240000|2024-10-22 01:07:20|5848.88|5848.18|5849.01|5848.31|5849.01|5848.31|5848.76|5848.06|17
1729559250000|2024-10-22 01:07:30|5848.76|5848.06|5849.01|5848.31|5849.01|5848.31|5848.76|5848.06|3
1729559260000|2024-10-22 01:07:40|5849.26|5848.56|5849.01|5848.31|5849.26|5848.56|5849.01|5848.31|15
1729559270000|2024-10-22 01:07:50|||||||||1
1729559280000|2024-10-22 01:08:00|5849.26|5848.56|5849.26|5848.56|5849.26|5848.56|5849.01|5848.31|26
1729559290000|2024-10-22 01:08:10|||||||||8
1729559300000|2024-10-22 01:08:20|5849.01|5848.31|5849.01|5848.31|5849.01|5848.31|5849.01|5848.31|9
1729559310000|2024-10-22 01:08:30|5849.13|5848.43|5849.13|5848.43|5849.13|5848.43|5849.13|5848.43|14
1729559320000|2024-10-22 01:08:40|5849.01|5848.31|5849.26|5848.56|5849.51|5848.81|5849.01|5848.31|32
1729559340000|2024-10-22 01:09:00|5849.38|5848.68|5849.51|5848.81|5849.51|5848.81|5849.26|5848.56|12
1729559350000|2024-10-22 01:09:10|5849.26|5848.56|5849.26|5848.56|5849.26|5848.56|5849.26|5848.56|8
1729559360000|2024-10-22 01:09:20|||||||||5
1729559370000|2024-10-22 01:09:30|5849.01|5848.31|5848.76|5848.06|5849.01|5848.31|5848.76|5848.06|43
1729559380000|2024-10-22 01:09:40|5849.01|5848.31|5849.01|5848.31|5849.01|5848.31|5848.76|5848.06|14
1729559390000|2024-10-22 01:09:50|||||||||20
1729559400000|2024-10-22 01:10:00|5848.88|5848.18|5848.51|5847.81|5848.88|5848.18|5848.51|5847.81|76
1729559410000|2024-10-22 01:10:10|5848.26|5847.56|5848.38|5847.68|5848.51|5847.81|5848.26|5847.56|26
1729559420000|2024-10-22 01:10:20|5848.51|5847.81|5848.26|5847.56|5848.51|5847.81|5848.01|5847.31|14
1729559430000|2024-10-22 01:10:30|||||||||12
1729559440000|2024-10-22 01:10:40|5848.51|5847.81|5848.01|5847.31|5848.51|5847.81|5848.01|5847.31|41
1729559450000|2024-10-22 01:10:50|||||||||1
1729559460000|2024-10-22 01:11:00|5847.76|5847.06|5847.76|5847.06|5848.01|5847.31|5847.76|5847.06|22
1729559470000|2024-10-22 01:11:10|5848.01|5847.31|5847.51|5846.81|5848.01|5847.31|5847.51|5846.81|21
1729559480000|2024-10-22 01:11:20|5847.26|5846.56|5847.26|5846.56|5847.26|5846.56|5847.01|5846.31|49
1729559490000|2024-10-22 01:11:30|5847.01|5846.31|5847.01|5846.31|5847.26|5846.56|5847.01|5846.31|26
1729559500000|2024-10-22 01:11:40|5847.13|5846.43|5847.26|5846.56|5847.26|5846.56|5847.01|5846.31|17
1729559510000|2024-10-22 01:11:50|5847.51|5846.81|5847.76|5847.06|5847.76|5847.06|5847.51|5846.81|41
1729559520000|2024-10-22 01:12:00|5848.26|5847.56|5847.76|5847.06|5848.26|5847.56|5847.76|5847.06|147
1729559530000|2024-10-22 01:12:10|5848.01|5847.31|5847.51|5846.81|5848.01|5847.31|5847.51|5846.81|61
1729559540000|2024-10-22 01:12:20|5847.38|5846.68|5847.51|5846.81|5847.51|5846.81|5847.26|5846.56|31
1729559550000|2024-10-22 01:12:30|5847.26|5846.56|5847.26|5846.56|5847.63|5846.93|5847.26|5846.56|66
1729559560000|2024-10-22 01:12:40|5847.38|5846.68|5847.26|5846.56|5847.51|5846.81|5847.26|5846.56|26
1729559570000|2024-10-22 01:12:50|5847.01|5846.31|5847.26|5846.56|5847.51|5846.81|5847.01|5846.31|38
1729559580000|2024-10-22 01:13:00|5847.13|5846.43|5847.26|5846.56|5847.26|5846.56|5847.01|5846.31|56
1729559590000|2024-10-22 01:13:10|5847.38|5846.68|5847.51|5846.81|5847.51|5846.81|5847.26|5846.56|19
1729559600000|2024-10-22 01:13:20|5847.38|5846.68|5847.26|5846.56|5847.51|5846.81|5847.26|5846.56|7
1729559610000|2024-10-22 01:13:30|5847.51|5846.81|5847.26|5846.56|5847.51|5846.81|5847.26|5846.56|33
1729559620000|2024-10-22 01:13:40|5847.38|5846.68|5847.51|5846.81|5847.51|5846.81|5847.26|5846.56|14
1729559630000|2024-10-22 01:13:50|5847.38|5846.68|5847.26|5846.56|5847.51|5846.81|5847.26|5846.56|7
1729559640000|2024-10-22 01:14:00|5847.13|5846.43|5847.26|5846.56|5847.26|5846.56|5847.13|5846.43|10
1729559650000|2024-10-22 01:14:10|5847.01|5846.31|5847.01|5846.31|5847.26|5846.56|5847.01|5846.31|17
1729559660000|2024-10-22 01:14:20|5847.13|5846.43|5847.26|5846.56|5847.26|5846.56|5847.13|5846.43|15
1729559670000|2024-10-22 01:14:30|5847.13|5846.43|5847.01|5846.31|5847.13|5846.43|5847.01|5846.31|1
1729559680000|2024-10-22 01:14:40|5847.13|5846.43|5847.26|5846.56|5847.26|5846.56|5847.13|5846.43|27
1729559690000|2024-10-22 01:14:50|5847.13|5846.43|5847.01|5846.31|5847.26|5846.56|5847.01|5846.31|11
1729559700000|2024-10-22 01:15:00|5847.13|5846.43|5847.01|5846.31|5847.13|5846.43|5846.76|5846.06|37
1729559710000|2024-10-22 01:15:10|5846.88|5846.18|5846.76|5846.06|5846.88|5846.18|5846.51|5845.81|86
1729559720000|2024-10-22 01:15:20|5847.01|5846.31|5847.01|5846.31|5847.01|5846.31|5847.01|5846.31|21
1729559730000|2024-10-22 01:15:30|5846.76|5846.06|5846.76|5846.06|5847.01|5846.31|5846.76|5846.06|37
1729559740000|2024-10-22 01:15:40|5846.51|5845.81|5846.51|5845.81|5846.51|5845.81|5846.51|5845.81|26
1729559750000|2024-10-22 01:15:50|5846.63|5845.93|5846.76|5846.06|5846.76|5846.06|5846.63|5845.93|17
1729559760000|2024-10-22 01:16:00|5846.63|5845.93|5846.76|5846.06|5847.01|5846.31|5846.63|5845.93|19
1729559770000|2024-10-22 01:16:10|5847.01|5846.31|5846.51|5845.81|5847.01|5846.31|5846.38|5845.68|32
1729559780000|2024-10-22 01:16:20|5846.38|5845.68|5846.51|5845.81|5846.51|5845.81|5846.26|5845.56|8
1729559790000|2024-10-22 01:16:30|5846.63|5845.93|5846.76|5846.06|5846.76|5846.06|5846.63|5845.93|33
1729559800000|2024-10-22 01:16:40|5846.51|5845.81|5846.76|5846.06|5846.76|5846.06|5846.51|5845.81|22
1729559810000|2024-10-22 01:16:50|||||||||29
1729559820000|2024-10-22 01:17:00|5847.01|5846.31|5847.26|5846.56|5847.51|5846.81|5846.88|5846.18|64
1729559830000|2024-10-22 01:17:10|5847.01|5846.31|5846.51|5845.81|5847.01|5846.31|5846.51|5845.81|25
1729559840000|2024-10-22 01:17:20|5846.76|5846.06|5846.51|5845.81|5846.76|5846.06|5846.51|5845.81|47
1729559850000|2024-10-22 01:17:30|5846.63|5845.93|5846.76|5846.06|5846.76|5846.06|5846.63|5845.93|49
1729559860000|2024-10-22 01:17:40|5846.51|5845.81|5846.51|5845.81|5846.76|5846.06|5846.51|5845.81|6
1729559870000|2024-10-22 01:17:50|5846.76|5846.06|5846.76|5846.06|5846.76|5846.06|5846.76|5846.06|5
1729559880000|2024-10-22 01:18:00|5846.51|5845.81|5847.01|5846.31|5847.01|5846.31|5846.51|5845.81|22
1729559890000|2024-10-22 01:18:10|5846.76|5846.06|5847.01|5846.31|5847.01|5846.31|5846.76|5846.06|16
1729559900000|2024-10-22 01:18:20|5847.26|5846.56|5847.13|5846.43|5847.26|5846.56|5847.01|5846.31|33
1729559910000|2024-10-22 01:18:30|5847.01|5846.31|5847.13|5846.43|5847.26|5846.56|5847.01|5846.31|20
1729559920000|2024-10-22 01:18:40|5847.26|5846.56|5847.51|5846.81|5847.51|5846.81|5847.01|5846.31|27
1729559930000|2024-10-22 01:18:50|5847.26|5846.56|5847.26|5846.56|5847.38|5846.68|5847.26|5846.56|22
1729559940000|2024-10-22 01:19:00|5847.51|5846.81|5847.51|5846.81|5847.51|5846.81|5847.26|5846.56|17
1729559950000|2024-10-22 01:19:10|5847.26|5846.56|5847.26|5846.56|5847.26|5846.56|5847.26|5846.56|16
1729559960000|2024-10-22 01:19:20|5847.38|5846.68|5847.26|5846.56|5847.51|5846.81|5847.26|5846.56|38
1729559970000|2024-10-22 01:19:30|5847.01|5846.31|5847.01|5846.31|5847.01|5846.31|5847.01|5846.31|18
1729559980000|2024-10-22 01:19:40|5847.26|5846.56|5847.26|5846.56|5847.51|5846.81|5847.26|5846.56|60
1729559990000|2024-10-22 01:19:50|5847.38|5846.68|5847.26|5846.56|5847.51|5846.81|5847.26|5846.56|9
1729560000000|2024-10-22 01:20:00|5847.51|5846.81|5847.51|5846.81|5847.51|5846.81|5847.51|5846.81|19
1729560010000|2024-10-22 01:20:10|5847.26|5846.56|5847.01|5846.31|5847.38|5846.68|5847.01|5846.31|21
1729560020000|2024-10-22 01:20:20|5847.26|5846.56|5847.26|5846.56|5847.26|5846.56|5847.26|5846.56|9
1729560030000|2024-10-22 01:20:30|5847.01|5846.31|5847.01|5846.31|5847.13|5846.43|5846.76|5846.06|51
1729560040000|2024-10-22 01:20:40|5846.76|5846.06|5847.01|5846.31|5847.01|5846.31|5846.76|5846.06|4
1729560050000|2024-10-22 01:20:50|5846.76|5846.06|5846.51|5845.81|5846.76|5846.06|5846.51|5845.81|28
1729560060000|2024-10-22 01:21:00|5846.38|5845.68|5845.51|5844.81|5846.51|5845.81|5845.51|5844.81|201
1729560070000|2024-10-22 01:21:10|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|25
1729560080000|2024-10-22 01:21:20|5845.51|5844.81|5845.51|5844.81|5845.51|5844.81|5845.26|5844.56|64
1729560090000|2024-10-22 01:21:30|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|44
1729560100000|2024-10-22 01:21:40|5845.63|5844.93|5846.01|5845.31|5846.01|5845.31|5845.51|5844.81|24
1729560110000|2024-10-22 01:21:50|5846.26|5845.56|5846.26|5845.56|5846.26|5845.56|5846.26|5845.56|20
1729560120000|2024-10-22 01:22:00|5846.51|5845.81|5846.51|5845.81|5846.76|5846.06|5846.26|5845.56|36
1729560130000|2024-10-22 01:22:10|||||||||2
1729560150000|2024-10-22 01:22:30|5846.76|5846.06|5847.01|5846.31|5847.01|5846.31|5846.76|5846.06|25
1729560160000|2024-10-22 01:22:40|5846.76|5846.06|5847.01|5846.31|5847.01|5846.31|5846.76|5846.06|24
1729560170000|2024-10-22 01:22:50|5846.76|5846.06|5847.01|5846.31|5847.01|5846.31|5846.76|5846.06|14
1729560180000|2024-10-22 01:23:00|5846.88|5846.18|5846.76|5846.06|5846.88|5846.18|5846.51|5845.81|31
1729560190000|2024-10-22 01:23:10|5846.51|5845.81|5846.51|5845.81|5846.51|5845.81|5846.51|5845.81|11
1729560200000|2024-10-22 01:23:20|5846.26|5845.56|5846.26|5845.56|5846.26|5845.56|5846.26|5845.56|10
1729560210000|2024-10-22 01:23:30|||||||||3
1729560220000|2024-10-22 01:23:40|||||||||5
1729560230000|2024-10-22 01:23:50|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|16
1729560240000|2024-10-22 01:24:00|5845.76|5845.06|5845.76|5845.06|5846.01|5845.31|5845.76|5845.06|22
1729560250000|2024-10-22 01:24:10|5846.01|5845.31|5845.76|5845.06|5846.01|5845.31|5845.76|5845.06|22
1729560260000|2024-10-22 01:24:20|5845.51|5844.81|5845.76|5845.06|5845.76|5845.06|5845.51|5844.81|27
1729560270000|2024-10-22 01:24:30|||||||||7
1729560280000|2024-10-22 01:24:40|||||||||5
1729560290000|2024-10-22 01:24:50|5845.51|5844.81|5845.26|5844.56|5845.51|5844.81|5845.26|5844.56|107
1729560300000|2024-10-22 01:25:00|5845.51|5844.81|5845.51|5844.81|5845.51|5844.81|5845.51|5844.81|37
1729560310000|2024-10-22 01:25:10|5845.26|5844.56|5845.51|5844.81|5845.51|5844.81|5845.26|5844.56|13
1729560320000|2024-10-22 01:25:20|5845.26|5844.56|5845.51|5844.81|5845.51|5844.81|5845.26|5844.56|13
1729560330000|2024-10-22 01:25:30|5845.76|5845.06|5846.01|5845.31|5846.01|5845.31|5845.76|5845.06|34
1729560340000|2024-10-22 01:25:40|5845.76|5845.06|5846.01|5845.31|5846.01|5845.31|5845.76|5845.06|9
1729560350000|2024-10-22 01:25:50|5846.26|5845.56|5846.26|5845.56|5846.26|5845.56|5846.26|5845.56|6
1729560360000|2024-10-22 01:26:00|5846.51|5845.81|5846.51|5845.81|5846.51|5845.81|5846.26|5845.56|28
1729560370000|2024-10-22 01:26:10|5846.38|5845.68|5846.51|5845.81|5846.51|5845.81|5846.38|5845.68|15
1729560380000|2024-10-22 01:26:20|||||||||3
1729560390000|2024-10-22 01:26:30|5846.76|5846.06|5846.51|5845.81|5846.76|5846.06|5846.51|5845.81|53
1729560400000|2024-10-22 01:26:40|5846.26|5845.56|5846.26|5845.56|5846.26|5845.56|5846.26|5845.56|22
1729560410000|2024-10-22 01:26:50|5846.01|5845.31|5846.01|5845.31|5846.51|5845.81|5846.01|5845.31|63
1729560420000|2024-10-22 01:27:00|5845.88|5845.18|5845.26|5844.56|5845.88|5845.18|5845.26|5844.56|95
1729560430000|2024-10-22 01:27:10|5845.51|5844.81|5845.51|5844.81|5845.76|5845.06|5845.51|5844.81|18
1729560440000|2024-10-22 01:27:20|5845.76|5845.06|5846.01|5845.31|5846.01|5845.31|5845.76|5845.06|16
1729560450000|2024-10-22 01:27:30|5846.26|5845.56|5846.01|5845.31|5846.26|5845.56|5846.01|5845.31|6
1729560460000|2024-10-22 01:27:40|5846.26|5845.56|5846.26|5845.56|5846.26|5845.56|5846.01|5845.31|16
1729560470000|2024-10-22 01:27:50|||||||||1
1729560480000|2024-10-22 01:28:00|5846.01|5845.31|5846.26|5845.56|5846.26|5845.56|5846.01|5845.31|27
1729560490000|2024-10-22 01:28:10|5846.01|5845.31|5846.01|5845.31|5846.26|5845.56|5846.01|5845.31|16
1729560500000|2024-10-22 01:28:20|||||||||2
1729560510000|2024-10-22 01:28:30|5845.88|5845.18|5845.76|5845.06|5845.88|5845.18|5845.76|5845.06|15
1729560520000|2024-10-22 01:28:40|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|4
1729560540000|2024-10-22 01:29:00|5845.88|5845.18|5846.01|5845.31|5846.26|5845.56|5845.76|5845.06|10
1729560550000|2024-10-22 01:29:10|||||||||6
1729560560000|2024-10-22 01:29:20|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|15
1729560570000|2024-10-22 01:29:30|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|11
1729560580000|2024-10-22 01:29:40|||||||||20
1729560590000|2024-10-22 01:29:50|5846.26|5845.56|5845.76|5845.06|5846.26|5845.56|5845.76|5845.06|62
1729560600000|2024-10-22 01:30:00|5846.01|5845.31|5846.26|5845.56|5846.26|5845.56|5845.76|5845.06|41
1729560610000|2024-10-22 01:30:10|5846.38|5845.68|5846.26|5845.56|5846.51|5845.81|5846.26|5845.56|27
1729560620000|2024-10-22 01:30:20|5846.01|5845.31|5846.26|5845.56|5846.26|5845.56|5846.01|5845.31|16
1729560630000|2024-10-22 01:30:30|5846.51|5845.81|5846.26|5845.56|5846.51|5845.81|5846.26|5845.56|15
1729560640000|2024-10-22 01:30:40|5846.51|5845.81|5846.76|5846.06|5846.76|5846.06|5846.51|5845.81|33
1729560650000|2024-10-22 01:30:50|5847.01|5846.31|5847.01|5846.31|5847.01|5846.31|5846.76|5846.06|62
1729560660000|2024-10-22 01:31:00|5846.76|5846.06|5846.76|5846.06|5846.76|5846.06|5846.51|5845.81|29
1729560670000|2024-10-22 01:31:10|||||||||17
1729560680000|2024-10-22 01:31:20|5846.51|5845.81|5846.26|5845.56|5846.76|5846.06|5846.26|5845.56|32
1729560690000|2024-10-22 01:31:30|5846.38|5845.68|5846.26|5845.56|5846.51|5845.81|5846.01|5845.31|30
1729560700000|2024-10-22 01:31:40|5846.51|5845.81|5846.26|5845.56|5846.51|5845.81|5846.13|5845.43|10
1729560710000|2024-10-22 01:31:50|5846.13|5845.43|5846.01|5845.31|5846.26|5845.56|5846.01|5845.31|6
1729560720000|2024-10-22 01:32:00|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|23
1729560730000|2024-10-22 01:32:10|5846.01|5845.31|5846.01|5845.31|5846.13|5845.43|5845.76|5845.06|21
1729560740000|2024-10-22 01:32:20|5845.76|5845.06|5846.01|5845.31|5846.01|5845.31|5845.76|5845.06|11
1729560750000|2024-10-22 01:32:30|||||||||9
1729560760000|2024-10-22 01:32:40|||||||||14
1729560770000|2024-10-22 01:32:50|5846.13|5845.43|5846.26|5845.56|5846.26|5845.56|5846.01|5845.31|36
1729560780000|2024-10-22 01:33:00|5846.51|5845.81|5846.51|5845.81|5846.51|5845.81|5846.26|5845.56|22
1729560790000|2024-10-22 01:33:10|||||||||2
1729560800000|2024-10-22 01:33:20|5846.76|5846.06|5846.76|5846.06|5846.76|5846.06|5846.76|5846.06|11
1729560810000|2024-10-22 01:33:30|5846.51|5845.81|5846.76|5846.06|5846.76|5846.06|5846.51|5845.81|12
1729560830000|2024-10-22 01:33:50|5847.26|5846.56|5847.01|5846.31|5847.26|5846.56|5847.01|5846.31|111
1729560840000|2024-10-22 01:34:00|5846.76|5846.06|5846.76|5846.06|5847.01|5846.31|5846.76|5846.06|20
1729560850000|2024-10-22 01:34:10|5847.01|5846.31|5846.76|5846.06|5847.01|5846.31|5846.76|5846.06|12
1729560860000|2024-10-22 01:34:20|5847.01|5846.31|5846.76|5846.06|5847.01|5846.31|5846.76|5846.06|16
1729560870000|2024-10-22 01:34:30|||||||||7
1729560880000|2024-10-22 01:34:40|5847.01|5846.31|5846.76|5846.06|5847.01|5846.31|5846.76|5846.06|22
1729560890000|2024-10-22 01:34:50|5847.01|5846.31|5847.26|5846.56|5847.26|5846.56|5847.01|5846.31|13
1729560900000|2024-10-22 01:35:00|5847.13|5846.43|5847.26|5846.56|5847.26|5846.56|5847.13|5846.43|29
1729560910000|2024-10-22 01:35:10|5847.38|5846.68|5847.26|5846.56|5847.38|5846.68|5847.26|5846.56|15
1729560920000|2024-10-22 01:35:20|5847.51|5846.81|5847.51|5846.81|5847.51|5846.81|5847.51|5846.81|22
1729560930000|2024-10-22 01:35:30|||||||||3
1729560940000|2024-10-22 01:35:40|5847.26|5846.56|5847.51|5846.81|5847.51|5846.81|5847.26|5846.56|38
1729560950000|2024-10-22 01:35:50|5847.38|5846.68|5846.51|5845.81|5847.51|5846.81|5846.51|5845.81|73
1729560960000|2024-10-22 01:36:00|5846.26|5845.56|5846.26|5845.56|5846.51|5845.81|5846.26|5845.56|28
1729560970000|2024-10-22 01:36:10|5846.01|5845.31|5845.76|5845.06|5846.01|5845.31|5845.76|5845.06|45
1729560980000|2024-10-22 01:36:20|5845.51|5844.81|5845.88|5845.18|5846.01|5845.31|5845.26|5844.56|60
1729560990000|2024-10-22 01:36:30|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|5845.76|5845.06|4
1729561000000|2024-10-22 01:36:40|5845.76|5845.06|5846.01|5845.31|5846.01|5845.31|5845.76|5845.06|21
1729561010000|2024-10-22 01:36:50|5846.26|5845.56|5846.26|5845.56|5846.26|5845.56|5846.01|5845.31|18
1729561020000|2024-10-22 01:37:00|5846.51|5845.81|5846.63|5845.93|5846.63|5845.93|5846.26|5845.56|20
1729561030000|2024-10-22 01:37:10|5846.76|5846.06|5846.76|5846.06|5847.01|5846.31|5846.76|5846.06|14
1729561040000|2024-10-22 01:37:20|5847.01|5846.31|5847.01|5846.31|5847.01|5846.31|5847.01|5846.31|18
1729561050000|2024-10-22 01:37:30|5847.26|5846.56|5847.01|5846.31|5847.26|5846.56|5847.01|5846.31|14
1729561060000|2024-10-22 01:37:40|5847.26|5846.56|5847.51|5846.81|5847.51|5846.81|5847.26|5846.56|97
1729561070000|2024-10-22 01:37:50|5847.38|5846.68|5847.26|5846.56|5847.51|5846.81|5847.26|5846.56|27
1729561080000|2024-10-22 01:38:00|5847.01|5846.31|5846.76|5846.06|5847.01|5846.31|5846.76|5846.06|31
1729561090000|2024-10-22 01:38:10|5847.01|5846.31|5847.01|5846.31|5847.01|5846.31|5846.76|5846.06|16
1729561100000|2024-10-22 01:38:20|||||||||3
1729561110000|2024-10-22 01:38:30|5846.76|5846.06|5846.76|5846.06|5846.76|5846.06|5846.51|5845.81|15
1729561120000|2024-10-22 01:38:40|5846.63|5845.93|5846.76|5846.06|5846.76|5846.06|5846.51|5845.81|3
1729561130000|2024-10-22 01:38:50|5847.01|5846.31|5847.01|5846.31|5847.01|5846.31|5846.88|5846.18|16
1729561140000|2024-10-22 01:39:00|5846.76|5846.06|5846.63|5845.93|5847.01|5846.31|5846.63|5845.93|19
1729561150000|2024-10-22 01:39:10|5846.76|5846.06|5846.26|5845.56|5846.76|5846.06|5846.26|5845.56|27
1729561160000|2024-10-22 01:39:20|||||||||7
1729561170000|2024-10-22 01:39:30|||||||||5
1729561180000|2024-10-22 01:39:40|5846.13|5845.43|5846.01|5845.31|5846.13|5845.43|5846.01|5845.31|24
1729561190000|2024-10-22 01:39:50|5845.88|5845.18|5845.76|5845.06|5846.01|5845.31|5845.76|5845.06|17
1729561200000|2024-10-22 01:40:00|5845.51|5844.81|5845.76|5845.06|5845.88|5845.18|5845.38|5844.68|52
1729561210000|2024-10-22 01:40:10|5846.01|5845.31|5846.26|5845.56|5846.26|5845.56|5846.01|5845.31|19
1729561220000|2024-10-22 01:40:20|5846.01|5845.31|5846.01|5845.31|5846.26|5845.56|5846.01|5845.31|31
1729561230000|2024-10-22 01:40:30|5846.13|5845.43|5846.26|5845.56|5846.51|5845.81|5846.01|5845.31|17
1729561240000|2024-10-22 01:40:40|5846.51|5845.81|5846.26|5845.56|5846.51|5845.81|5846.26|5845.56|17
1729561250000|2024-10-22 01:40:50|5846.13|5845.43|5846.01|5845.31|5846.26|5845.56|5846.01|5845.31|8
1729561260000|2024-10-22 01:41:00|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|38
1729561280000|2024-10-22 01:41:20|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|5845.76|5845.06|18
1729561290000|2024-10-22 01:41:30|5846.13|5845.43|5846.26|5845.56|5846.26|5845.56|5846.01|5845.31|19
1729561300000|2024-10-22 01:41:40|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|5845.76|5845.06|13
1729561310000|2024-10-22 01:41:50|5845.76|5845.06|5846.01|5845.31|5846.01|5845.31|5845.76|5845.06|10
1729561320000|2024-10-22 01:42:00|5845.76|5845.06|5846.01|5845.31|5846.01|5845.31|5845.76|5845.06|18
1729561330000|2024-10-22 01:42:10|5846.13|5845.43|5846.01|5845.31|5846.13|5845.43|5846.01|5845.31|21
1729561340000|2024-10-22 01:42:20|5845.76|5845.06|5846.01|5845.31|5846.01|5845.31|5845.76|5845.06|17
1729561350000|2024-10-22 01:42:30|5846.26|5845.56|5846.26|5845.56|5846.26|5845.56|5846.13|5845.43|12
1729561360000|2024-10-22 01:42:40|5846.38|5845.68|5846.51|5845.81|5846.51|5845.81|5846.38|5845.68|13
1729561370000|2024-10-22 01:42:50|5846.38|5845.68|5846.38|5845.68|5846.51|5845.81|5846.26|5845.56|13
1729561380000|2024-10-22 01:43:00|5846.26|5845.56|5846.13|5845.43|5846.26|5845.56|5846.01|5845.31|12
1729561390000|2024-10-22 01:43:10|5846.01|5845.31|5846.26|5845.56|5846.26|5845.56|5846.01|5845.31|4
1729561400000|2024-10-22 01:43:20|||||||||3
1729561420000|2024-10-22 01:43:40|5846.51|5845.81|5846.51|5845.81|5846.76|5846.06|5846.51|5845.81|30
1729561430000|2024-10-22 01:43:50|5846.26|5845.56|5846.26|5845.56|5846.51|5845.81|5846.26|5845.56|15
1729561440000|2024-10-22 01:44:00|5846.51|5845.81|5846.51|5845.81|5846.76|5846.06|5846.51|5845.81|22
1729561450000|2024-10-22 01:44:10|5846.26|5845.56|5846.26|5845.56|5846.26|5845.56|5846.26|5845.56|7
1729561460000|2024-10-22 01:44:20|5846.13|5845.43|5846.26|5845.56|5846.26|5845.56|5846.01|5845.31|9
1729561470000|2024-10-22 01:44:30|5846.01|5845.31|5846.01|5845.31|5846.13|5845.43|5846.01|5845.31|13
1729561480000|2024-10-22 01:44:40|5846.13|5845.43|5846.26|5845.56|5846.26|5845.56|5846.13|5845.43|13
1729561490000|2024-10-22 01:44:50|5846.51|5845.81|5846.51|5845.81|5846.51|5845.81|5846.26|5845.56|16
1729561500000|2024-10-22 01:45:00|5846.26|5845.56|5846.13|5845.43|5846.26|5845.56|5846.01|5845.31|20
1729561510000|2024-10-22 01:45:10|5846.01|5845.31|5846.26|5845.56|5846.26|5845.56|5846.01|5845.31|11
1729561520000|2024-10-22 01:45:20|5846.01|5845.31|5845.88|5845.18|5846.01|5845.31|5845.76|5845.06|15
1729561530000|2024-10-22 01:45:30|5845.76|5845.06|5846.01|5845.31|5846.01|5845.31|5845.76|5845.06|6
1729561540000|2024-10-22 01:45:40|5845.76|5845.06|5846.13|5845.43|5846.13|5845.43|5845.76|5845.06|14
1729561550000|2024-10-22 01:45:50|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|7
1729561560000|2024-10-22 01:46:00|5845.88|5845.18|5845.76|5845.06|5845.88|5845.18|5845.51|5844.81|11
1729561570000|2024-10-22 01:46:10|5845.63|5844.93|5845.51|5844.81|5845.63|5844.93|5845.51|5844.81|7
1729561580000|2024-10-22 01:46:20|5845.76|5845.06|5846.01|5845.31|5846.01|5845.31|5845.76|5845.06|38
1729561590000|2024-10-22 01:46:30|5845.76|5845.06|5845.76|5845.06|5845.88|5845.18|5845.51|5844.81|28
1729561600000|2024-10-22 01:46:40|5845.51|5844.81|5845.51|5844.81|5845.63|5844.93|5845.51|5844.81|9
1729561610000|2024-10-22 01:46:50|5845.38|5844.68|5845.51|5844.81|5845.51|5844.81|5845.26|5844.56|30
1729561620000|2024-10-22 01:47:00|5845.38|5844.68|5845.26|5844.56|5845.51|5844.81|5845.26|5844.56|14
1729561630000|2024-10-22 01:47:10|5845.51|5844.81|5845.51|5844.81|5845.51|5844.81|5845.26|5844.56|12
1729561640000|2024-10-22 01:47:20|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|16
1729561650000|2024-10-22 01:47:30|||||||||3
1729561660000|2024-10-22 01:47:40|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|20
1729561670000|2024-10-22 01:47:50|5846.13|5845.43|5846.01|5845.31|5846.13|5845.43|5846.01|5845.31|20
1729561680000|2024-10-22 01:48:00|5846.26|5845.56|5846.01|5845.31|5846.26|5845.56|5846.01|5845.31|23
1729561690000|2024-10-22 01:48:10|5845.88|5845.18|5846.01|5845.31|5846.01|5845.31|5845.76|5845.06|19
1729561700000|2024-10-22 01:48:20|5846.13|5845.43|5846.01|5845.31|5846.26|5845.56|5846.01|5845.31|9
1729561710000|2024-10-22 01:48:30|5846.26|5845.56|5846.26|5845.56|5846.26|5845.56|5846.01|5845.31|8
1729561720000|2024-10-22 01:48:40|5846.01|5845.31|5846.13|5845.43|5846.13|5845.43|5846.01|5845.31|9
1729561730000|2024-10-22 01:48:50|5846.01|5845.31|5846.01|5845.31|5846.13|5845.43|5846.01|5845.31|6
1729561740000|2024-10-22 01:49:00|5846.26|5845.56|5846.01|5845.31|5846.26|5845.56|5846.01|5845.31|12
1729561750000|2024-10-22 01:49:10|5846.13|5845.43|5846.26|5845.56|5846.26|5845.56|5846.01|5845.31|32
1729561760000|2024-10-22 01:49:20|5846.01|5845.31|5846.13|5845.43|5846.26|5845.56|5846.01|5845.31|14
1729561770000|2024-10-22 01:49:30|5846.01|5845.31|5846.26|5845.56|5846.26|5845.56|5846.01|5845.31|0
1729561780000|2024-10-22 01:49:40|||||||||16
1729561790000|2024-10-22 01:49:50|||||||||4
1729561800000|2024-10-22 01:50:00|5846.01|5845.31|5846.26|5845.56|5846.26|5845.56|5846.01|5845.31|21
1729561810000|2024-10-22 01:50:10|||||||||5
1729561820000|2024-10-22 01:50:20|||||||||12
1729561830000|2024-10-22 01:50:30|5846.51|5845.81|5846.51|5845.81|5846.51|5845.81|5846.51|5845.81|31
1729561840000|2024-10-22 01:50:40|5846.76|5846.06|5847.26|5846.56|5847.26|5846.56|5846.76|5846.06|53
1729561850000|2024-10-22 01:50:50|||||||||5
1729561860000|2024-10-22 01:51:00|5847.51|5846.81|5847.51|5846.81|5847.51|5846.81|5847.51|5846.81|31
1729561870000|2024-10-22 01:51:10|5847.76|5847.06|5847.76|5847.06|5847.76|5847.06|5847.76|5847.06|59
1729561880000|2024-10-22 01:51:20|5848.01|5847.31|5847.76|5847.06|5848.01|5847.31|5847.76|5847.06|50
1729561890000|2024-10-22 01:51:30|||||||||6
1729561900000|2024-10-22 01:51:40|5847.51|5846.81|5847.51|5846.81|5847.51|5846.81|5847.51|5846.81|24
1729561910000|2024-10-22 01:51:50|5847.76|5847.06|5847.76|5847.06|5847.76|5847.06|5847.76|5847.06|18
1729561920000|2024-10-22 01:52:00|5847.51|5846.81|5847.51|5846.81|5847.51|5846.81|5847.26|5846.56|49
1729561930000|2024-10-22 01:52:10|5847.26|5846.56|5847.26|5846.56|5847.26|5846.56|5847.26|5846.56|15
1729561940000|2024-10-22 01:52:20|5847.01|5846.31|5847.01|5846.31|5847.26|5846.56|5847.01|5846.31|16
1729561950000|2024-10-22 01:52:30|||||||||5
1729561960000|2024-10-22 01:52:40|5846.76|5846.06|5847.01|5846.31|5847.01|5846.31|5846.76|5846.06|16
1729561970000|2024-10-22 01:52:50|5846.88|5846.18|5847.01|5846.31|5847.01|5846.31|5846.76|5846.06|13
1729561980000|2024-10-22 01:53:00|5846.88|5846.18|5846.76|5846.06|5846.88|5846.18|5846.51|5845.81|24
1729561990000|2024-10-22 01:53:10|5847.01|5846.31|5847.51|5846.81|5847.51|5846.81|5847.01|5846.31|12
1729562000000|2024-10-22 01:53:20|5847.26|5846.56|5847.26|5846.56|5847.51|5846.81|5847.26|5846.56|11
1729562010000|2024-10-22 01:53:30|||||||||1
1729562030000|2024-10-22 01:53:50|5847.01|5846.31|5847.26|5846.56|5847.26|5846.56|5847.01|5846.31|16
1729562040000|2024-10-22 01:54:00|5847.51|5846.81|5847.76|5847.06|5847.76|5847.06|5847.51|5846.81|69
1729562050000|2024-10-22 01:54:10|||||||||6
1729562060000|2024-10-22 01:54:20|||||||||8
1729562070000|2024-10-22 01:54:30|||||||||1
1729562080000|2024-10-22 01:54:40|5847.51|5846.81|5847.76|5847.06|5847.76|5847.06|5847.51|5846.81|15
1729562100000|2024-10-22 01:55:00|5847.51|5846.81|5847.38|5846.68|5847.51|5846.81|5847.26|5846.56|38
1729562110000|2024-10-22 01:55:10|5847.26|5846.56|5847.26|5846.56|5847.26|5846.56|5847.26|5846.56|5
1729562120000|2024-10-22 01:55:20|5847.51|5846.81|5847.51|5846.81|5847.51|5846.81|5847.51|5846.81|8
1729562130000|2024-10-22 01:55:30|||||||||2
1729562140000|2024-10-22 01:55:40|5847.76|5847.06|5847.76|5847.06|5847.76|5847.06|5847.76|5847.06|12
1729562150000|2024-10-22 01:55:50|5847.51|5846.81|5847.26|5846.56|5847.51|5846.81|5847.26|5846.56|31
1729562160000|2024-10-22 01:56:00|5847.38|5846.68|5847.26|5846.56|5847.38|5846.68|5847.26|5846.56|0
1729562180000|2024-10-22 01:56:20|||||||||7
1729562190000|2024-10-22 01:56:30|||||||||2
1729562200000|2024-10-22 01:56:40|5847.51|5846.81|5847.51|5846.81|5847.51|5846.81|5847.26|5846.56|11
1729562210000|2024-10-22 01:56:50|5847.76|5847.06|5847.63|5846.93|5847.76|5847.06|5847.51|5846.81|18
1729562220000|2024-10-22 01:57:00|5847.76|5847.06|5847.76|5847.06|5847.76|5847.06|5847.63|5846.93|33
1729562230000|2024-10-22 01:57:10|5847.63|5846.93|5847.76|5847.06|5847.76|5847.06|5847.63|5846.93|6
1729562240000|2024-10-22 01:57:20|5847.63|5846.93|5847.63|5846.93|5847.76|5847.06|5847.51|5846.81|12
1729562250000|2024-10-22 01:57:30|5847.76|5847.06|5847.51|5846.81|5847.76|5847.06|5847.26|5846.56|33
1729562260000|2024-10-22 01:57:40|5847.76|5847.06|5847.76|5847.06|5847.76|5847.06|5847.63|5846.93|10
1729562270000|2024-10-22 01:57:50|5847.51|5846.81|5847.63|5846.93|5847.63|5846.93|5847.51|5846.81|6
1729562280000|2024-10-22 01:58:00|5847.51|5846.81|5847.76|5847.06|5847.76|5847.06|5847.51|5846.81|15
1729562290000|2024-10-22 01:58:10|5847.63|5846.93|5847.76|5847.06|5847.76|5847.06|5847.51|5846.81|11
1729562300000|2024-10-22 01:58:20|||||||||1
1729562310000|2024-10-22 01:58:30|||||||||17
1729562320000|2024-10-22 01:58:40|||||||||5
1729562330000|2024-10-22 01:58:50|||||||||4
1729562350000|2024-10-22 01:59:10|5847.51|5846.81|5847.76|5847.06|5847.76|5847.06|5847.51|5846.81|25
1729562360000|2024-10-22 01:59:20|5847.63|5846.93|5847.51|5846.81|5847.63|5846.93|5847.51|5846.81|5
1729562370000|2024-10-22 01:59:30|5847.26|5846.56|5847.38|5846.68|5847.51|5846.81|5847.26|5846.56|13
1729562380000|2024-10-22 01:59:40|5847.51|5846.81|5847.51|5846.81|5847.51|5846.81|5847.26|5846.56|1
1729562390000|2024-10-22 01:59:50|5847.38|5846.68|5847.26|5846.56|5847.38|5846.68|5847.26|5846.56|3
1729562400000|2024-10-22 02:00:00|5847.01|5846.31|5846.76|5846.06|5847.01|5846.31|5846.76|5846.06|29
1729562410000|2024-10-22 02:00:10|||||||||5
1729562420000|2024-10-22 02:00:20|5847.01|5846.31|5847.01|5846.31|5847.01|5846.31|5847.01|5846.31|13
1729562430000|2024-10-22 02:00:30|5846.88|5846.18|5846.76|5846.06|5846.88|5846.18|5846.76|5846.06|16
1729562440000|2024-10-22 02:00:40|5846.51|5845.81|5846.76|5846.06|5846.76|5846.06|5846.51|5845.81|16
1729562450000|2024-10-22 02:00:50|5847.01|5846.31|5847.01|5846.31|5847.26|5846.56|5847.01|5846.31|21
1729562460000|2024-10-22 02:01:00|5847.13|5846.43|5847.51|5846.81|5847.51|5846.81|5847.13|5846.43|32
1729562470000|2024-10-22 02:01:10|5847.26|5846.56|5847.51|5846.81|5847.51|5846.81|5847.26|5846.56|14
1729562480000|2024-10-22 02:01:20|5847.76|5847.06|5847.76|5847.06|5847.76|5847.06|5847.76|5847.06|12
1729562490000|2024-10-22 02:01:30|||||||||9
1729562500000|2024-10-22 02:01:40|5848.26|5847.56|5848.76|5848.06|5848.76|5848.06|5848.26|5847.56|155
1729562510000|2024-10-22 02:01:50|5848.51|5847.81|5848.51|5847.81|5848.51|5847.81|5848.51|5847.81|14
1729562520000|2024-10-22 02:02:00|5848.26|5847.56|5848.26|5847.56|5848.51|5847.81|5848.26|5847.56|65
1729562530000|2024-10-22 02:02:10|||||||||4
1729562540000|2024-10-22 02:02:20|5848.51|5847.81|5848.51|5847.81|5848.51|5847.81|5848.26|5847.56|12
1729562550000|2024-10-22 02:02:30|5848.26|5847.56|5848.26|5847.56|5848.26|5847.56|5848.13|5847.43|25
1729562560000|2024-10-22 02:02:40|5848.51|5847.81|5848.51|5847.81|5848.51|5847.81|5848.51|5847.81|3
1729562570000|2024-10-22 02:02:50|5848.76|5848.06|5848.88|5848.18|5848.88|5848.18|5848.76|5848.06|27
1729562580000|2024-10-22 02:03:00|5848.76|5848.06|5849.26|5848.56|5849.26|5848.56|5848.76|5848.06|32
1729562590000|2024-10-22 02:03:10|5849.01|5848.31|5849.01|5848.31|5849.01|5848.31|5849.01|5848.31|28
1729562600000|2024-10-22 02:03:20|5848.88|5848.18|5849.01|5848.31|5849.01|5848.31|5848.76|5848.06|10
1729562610000|2024-10-22 02:03:30|5848.76|5848.06|5848.76|5848.06|5848.76|5848.06|5848.76|5848.06|7
1729562620000|2024-10-22 02:03:40|5848.88|5848.18|5849.01|5848.31|5849.01|5848.31|5848.88|5848.18|8
1729562630000|2024-10-22 02:03:50|||||||||5
1729562640000|2024-10-22 02:04:00|5848.76|5848.06|5849.01|5848.31|5849.01|5848.31|5848.76|5848.06|6
1729562650000|2024-10-22 02:04:10|5848.76|5848.06|5848.76|5848.06|5848.76|5848.06|5848.76|5848.06|6
1729562660000|2024-10-22 02:04:20|5849.01|5848.31|5848.76|5848.06|5849.01|5848.31|5848.76|5848.06|14
1729562670000|2024-10-22 02:04:30|||||||||5
1729562680000|2024-10-22 02:04:40|5848.63|5847.93|5848.76|5848.06|5848.76|5848.06|5848.63|5847.93|21
1729562690000|2024-10-22 02:04:50|||||||||1
1729562700000|2024-10-22 02:05:00|||||||||6
1729562710000|2024-10-22 02:05:10|5848.51|5847.81|5848.88|5848.18|5849.01|5848.31|5848.51|5847.81|38
1729562720000|2024-10-22 02:05:20|5849.01|5848.31|5849.01|5848.31|5849.01|5848.31|5849.01|5848.31|2
1729562730000|2024-10-22 02:05:30|||||||||5
1729562740000|2024-10-22 02:05:40|5848.88|5848.18|5849.01|5848.31|5849.01|5848.31|5848.88|5848.18|13
1729562750000|2024-10-22 02:05:50|5848.88|5848.18|5848.76|5848.06|5849.01|5848.31|5848.76|5848.06|14
1729562760000|2024-10-22 02:06:00|5848.51|5847.81|5848.51|5847.81|5848.76|5848.06|5848.51|5847.81|34
1729562770000|2024-10-22 02:06:10|||||||||2
1729562780000|2024-10-22 02:06:20|5848.63|5847.93|5848.76|5848.06|5848.76|5848.06|5848.63|5847.93|20
1729562790000|2024-10-22 02:06:30|5849.01|5848.31|5849.01|5848.31|5849.01|5848.31|5849.01|5848.31|12
1729562810000|2024-10-22 02:06:50|5849.13|5848.43|5849.26|5848.56|5849.26|5848.56|5849.13|5848.43|18
1729562820000|2024-10-22 02:07:00|5849.13|5848.43|5848.76|5848.06|5849.13|5848.43|5848.76|5848.06|39
1729562830000|2024-10-22 02:07:10|||||||||1
1729562840000|2024-10-22 02:07:20|5848.88|5848.18|5848.76|5848.06|5849.01|5848.31|5848.76|5848.06|19
1729562850000|2024-10-22 02:07:30|5849.01|5848.31|5849.01|5848.31|5849.01|5848.31|5849.01|5848.31|2
1729562860000|2024-10-22 02:07:40|5848.88|5848.18|5849.01|5848.31|5849.01|5848.31|5848.76|5848.06|15
1729562870000|2024-10-22 02:07:50|5848.88|5848.18|5849.01|5848.31|5849.01|5848.31|5848.88|5848.18|7
1729562880000|2024-10-22 02:08:00|||||||||1
1729562890000|2024-10-22 02:08:10|5849.26|5848.56|5849.26|5848.56|5849.26|5848.56|5849.26|5848.56|23
1729562900000|2024-10-22 02:08:20|||||||||13
1729562910000|2024-10-22 02:08:30|||||||||3
1729562920000|2024-10-22 02:08:40|||||||||23
1729562930000|2024-10-22 02:08:50|5849.01|5848.31|5849.01|5848.31|5849.01|5848.31|5849.01|5848.31|16
1729562940000|2024-10-22 02:09:00|5848.76|5848.06|5849.01|5848.31|5849.01|5848.31|5848.76|5848.06|109
1729562950000|2024-10-22 02:09:10|5848.76|5848.06|5848.76|5848.06|5848.88|5848.18|5848.76|5848.06|18
1729562960000|2024-10-22 02:09:20|5849.01|5848.31|5849.01|5848.31|5849.01|5848.31|5849.01|5848.31|4
1729562970000|2024-10-22 02:09:30|||||||||2
1729562980000|2024-10-22 02:09:40|5849.13|5848.43|5849.26|5848.56|5849.26|5848.56|5849.01|5848.31|18
1729562990000|2024-10-22 02:09:50|||||||||11
1729563000000|2024-10-22 02:10:00|||||||||10
1729563010000|2024-10-22 02:10:10|||||||||1
1729563020000|2024-10-22 02:10:20|||||||||7
1729563030000|2024-10-22 02:10:30|||||||||3
1729563040000|2024-10-22 02:10:40|||||||||4
1729563050000|2024-10-22 02:10:50|5848.76|5848.06|5848.76|5848.06|5848.76|5848.06|5848.76|5848.06|34
1729563060000|2024-10-22 02:11:00|5849.01|5848.31|5849.01|5848.31|5849.01|5848.31|5849.01|5848.31|9
1729563070000|2024-10-22 02:11:10|||||||||3
1729563080000|2024-10-22 02:11:20|5848.76|5848.06|5849.01|5848.31|5849.01|5848.31|5848.76|5848.06|10
1729563090000|2024-10-22 02:11:30|5848.76|5848.06|5849.01|5848.31|5849.01|5848.31|5848.76|5848.06|12
1729563100000|2024-10-22 02:11:40|||||||||6
1729563110000|2024-10-22 02:11:50|5848.76|5848.06|5848.76|5848.06|5848.76|5848.06|5848.76|5848.06|7
1729563120000|2024-10-22 02:12:00|5848.88|5848.18|5848.76|5848.06|5849.01|5848.31|5848.76|5848.06|12
1729563130000|2024-10-22 02:12:10|5849.01|5848.31|5849.01|5848.31|5849.01|5848.31|5849.01|5848.31|31
1729563140000|2024-10-22 02:12:20|5849.13|5848.43|5849.01|5848.31|5849.13|5848.43|5849.01|5848.31|12
1729563150000|2024-10-22 02:12:30|5849.13|5848.43|5849.01|5848.31|5849.13|5848.43|5849.01|5848.31|17
1729563160000|2024-10-22 02:12:40|5849.13|5848.43|5849.26|5848.56|5849.26|5848.56|5849.13|5848.43|6
1729563180000|2024-10-22 02:13:00|5849.51|5848.81|5849.51|5848.81|5849.51|5848.81|5849.51|5848.81|19
1729563190000|2024-10-22 02:13:10|5849.76|5849.06|5849.76|5849.06|5849.76|5849.06|5849.76|5849.06|45
1729563200000|2024-10-22 02:13:20|5849.63|5848.93|5849.76|5849.06|5849.76|5849.06|5849.63|5848.93|91
1729563210000|2024-10-22 02:13:30|||||||||6
1729563220000|2024-10-22 02:13:40|||||||||18
1729563230000|2024-10-22 02:13:50|||||||||5
1729563240000|2024-10-22 02:14:00|5849.51|5848.81|5849.51|5848.81|5849.51|5848.81|5849.51|5848.81|22
1729563250000|2024-10-22 02:14:10|5849.76|5849.06|5849.76|5849.06|5849.76|5849.06|5849.76|5849.06|2
1729563260000|2024-10-22 02:14:20|5849.51|5848.81|5849.51|5848.81|5849.63|5848.93|5849.51|5848.81|24
1729563270000|2024-10-22 02:14:30|||||||||4
1729563280000|2024-10-22 02:14:40|5849.26|5848.56|5849.26|5848.56|5849.26|5848.56|5849.26|5848.56|12
1729563290000|2024-10-22 02:14:50|||||||||6
1729563300000|2024-10-22 02:15:00|||||||||1
1729563310000|2024-10-22 02:15:10|5849.51|5848.81|5849.51|5848.81|5849.51|5848.81|5849.51|5848.81|9
1729563320000|2024-10-22 02:15:20|||||||||3
1729563330000|2024-10-22 02:15:30|5849.38|5848.68|5849.51|5848.81|5849.51|5848.81|5849.38|5848.68|21
1729563340000|2024-10-22 02:15:40|5849.76|5849.06|5849.76|5849.06|5849.76|5849.06|5849.76|5849.06|5
1729563350000|2024-10-22 02:15:50|||||||||2
1729563360000|2024-10-22 02:16:00|||||||||2
1729563370000|2024-10-22 02:16:10|5849.51|5848.81|5849.76|5849.06|5849.76|5849.06|5849.51|5848.81|20
1729563380000|2024-10-22 02:16:20|5849.51|5848.81|5849.51|5848.81|5849.51|5848.81|5849.51|5848.81|9
1729563390000|2024-10-22 02:16:30|5849.63|5848.93|5849.76|5849.06|5849.76|5849.06|5849.63|5848.93|7
1729563410000|2024-10-22 02:16:50|||||||||15
1729563420000|2024-10-22 02:17:00|5849.63|5848.93|5849.76|5849.06|5849.76|5849.06|5849.63|5848.93|17
1729563430000|2024-10-22 02:17:10|||||||||4
1729563440000|2024-10-22 02:17:20|5849.51|5848.81|5849.51|5848.81|5849.51|5848.81|5849.51|5848.81|19
1729563450000|2024-10-22 02:17:30|5849.63|5848.93|5849.76|5849.06|5849.76|5849.06|5849.63|5848.93|4
1729563460000|2024-10-22 02:17:40|5849.51|5848.81|5849.51|5848.81|5849.51|5848.81|5849.51|5848.81|7
1729563470000|2024-10-22 02:17:50|5849.26|5848.56|5849.01|5848.31|5849.26|5848.56|5849.01|5848.31|19
1729563480000|2024-10-22 02:18:00|||||||||14
1729563490000|2024-10-22 02:18:10|5848.76|5848.06|5849.01|5848.31|5849.01|5848.31|5848.76|5848.06|38
1729563500000|2024-10-22 02:18:20|5849.26|5848.56|5849.01|5848.31|5849.26|5848.56|5849.01|5848.31|14
1729563510000|2024-10-22 02:18:30|5849.26|5848.56|5849.01|5848.31|5849.26|5848.56|5849.01|5848.31|8
1729563520000|2024-10-22 02:18:40|5849.26|5848.56|5849.01|5848.31|5849.26|5848.56|5849.01|5848.31|6
1729563530000|2024-10-22 02:18:50|5849.26|5848.56|5849.26|5848.56|5849.26|5848.56|5849.26|5848.56|2
1729563540000|2024-10-22 02:19:00|5849.01|5848.31|5849.01|5848.31|5849.01|5848.31|5849.01|5848.31|6
1729563550000|2024-10-22 02:19:10|5848.76|5848.06|5848.76|5848.06|5848.76|5848.06|5848.76|5848.06|11
1729563560000|2024-10-22 02:19:20|5849.01|5848.31|5849.01|5848.31|5849.01|5848.31|5849.01|5848.31|11
1729563570000|2024-10-22 02:19:30|5849.13|5848.43|5849.26|5848.56|5849.26|5848.56|5849.13|5848.43|5
1729563590000|2024-10-22 02:19:50|5849.51|5848.81|5849.51|5848.81|5849.51|5848.81|5849.51|5848.81|18
1729563600000|2024-10-22 02:20:00|5849.76|5849.06|5849.76|5849.06|5849.76|5849.06|5849.76|5849.06|16
1729563610000|2024-10-22 02:20:10|||||||||2
1729563620000|2024-10-22 02:20:20|5850.01|5849.31|5850.01|5849.31|5850.01|5849.31|5849.76|5849.06|49
1729563630000|2024-10-22 02:20:30|5849.76|5849.06|5849.76|5849.06|5849.76|5849.06|5849.76|5849.06|16
1729563640000|2024-10-22 02:20:40|||||||||10
1729563650000|2024-10-22 02:20:50|||||||||4
1729563660000|2024-10-22 02:21:00|5849.51|5848.81|5849.76|5849.06|5849.76|5849.06|5849.51|5848.81|17
1729563680000|2024-10-22 02:21:20|5850.01|5849.31|5850.01|5849.31|5850.01|5849.31|5850.01|5849.31|19
1729563690000|2024-10-22 02:21:30|5849.76|5849.06|5849.76|5849.06|5849.76|5849.06|5849.76|5849.06|9
1729563700000|2024-10-22 02:21:40|5850.01|5849.31|5849.76|5849.06|5850.01|5849.31|5849.76|5849.06|5
1729563710000|2024-10-22 02:21:50|5849.51|5848.81|5849.51|5848.81|5849.51|5848.81|5849.51|5848.81|5
1729563720000|2024-10-22 02:22:00|5849.63|5848.93|5849.76|5849.06|5849.76|5849.06|5849.63|5848.93|4
1729563730000|2024-10-22 02:22:10|||||||||3
1729563740000|2024-10-22 02:22:20|||||||||3
1729563750000|2024-10-22 02:22:30|5849.51|5848.81|5849.51|5848.81|5849.51|5848.81|5849.51|5848.81|8
1729563760000|2024-10-22 02:22:40|5849.38|5848.68|5849.51|5848.81|5849.51|5848.81|5849.38|5848.68|13
1729563770000|2024-10-22 02:22:50|5849.38|5848.68|5849.26|5848.56|5849.38|5848.68|5849.26|5848.56|4
1729563780000|2024-10-22 02:23:00|||||||||1
1729563800000|2024-10-22 02:23:20|||||||||2
1729563810000|2024-10-22 02:23:30|||||||||2
1729563830000|2024-10-22 02:23:50|5849.01|5848.31|5849.01|5848.31|5849.01|5848.31|5849.01|5848.31|16
1729563840000|2024-10-22 02:24:00|||||||||33
1729563850000|2024-10-22 02:24:10|5849.26|5848.56|5849.26|5848.56|5849.26|5848.56|5849.26|5848.56|6
1729563860000|2024-10-22 02:24:20|5849.01|5848.31|5849.01|5848.31|5849.01|5848.31|5849.01|5848.31|7
1729563890000|2024-10-22 02:24:50|5848.76|5848.06|5848.76|5848.06|5848.76|5848.06|5848.76|5848.06|13
1729563900000|2024-10-22 02:25:00|5848.51|5847.81|5848.26|5847.56|5848.51|5847.81|5848.26|5847.56|51
1729563910000|2024-10-22 02:25:10|||||||||61
1729563920000|2024-10-22 02:25:20|5848.01|5847.31|5848.26|5847.56|5848.26|5847.56|5848.01|5847.31|57
1729563930000|2024-10-22 02:25:30|5848.01|5847.31|5848.26|5847.56|5848.26|5847.56|5848.01|5847.31|6
1729563940000|2024-10-22 02:25:40|||||||||2
1729563950000|2024-10-22 02:25:50|||||||||1
1729563960000|2024-10-22 02:26:00|||||||||4
1729563970000|2024-10-22 02:26:10|5848.01|5847.31|5848.26|5847.56|5848.26|5847.56|5848.01|5847.31|14
1729563980000|2024-10-22 02:26:20|5848.51|5847.81|5848.51|5847.81|5848.51|5847.81|5848.51|5847.81|18
1729563990000|2024-10-22 02:26:30|5848.63|5847.93|5848.76|5848.06|5848.76|5848.06|5848.63|5847.93|5
1729564000000|2024-10-22 02:26:40|||||||||3
1729564010000|2024-10-22 02:26:50|5848.51|5847.81|5848.26|5847.56|5848.51|5847.81|5848.26|5847.56|22
1729564020000|2024-10-22 02:27:00|5848.01|5847.31|5848.26|5847.56|5848.26|5847.56|5848.01|5847.31|27
1729564030000|2024-10-22 02:27:10|||||||||1
1729564040000|2024-10-22 02:27:20|5848.01|5847.31|5848.01|5847.31|5848.01|5847.31|5848.01|5847.31|7
1729564050000|2024-10-22 02:27:30|5847.76|5847.06|5847.76|5847.06|5847.76|5847.06|5847.76|5847.06|19
1729564060000|2024-10-22 02:27:40|5847.88|5847.18|5848.01|5847.31|5848.01|5847.31|5847.76|5847.06|19
1729564070000|2024-10-22 02:27:50|5848.26|5847.56|5848.26|5847.56|5848.26|5847.56|5848.01|5847.31|15
1729564090000|2024-10-22 02:28:10|5848.01|5847.31|5848.01|5847.31|5848.01|5847.31|5848.01|5847.31|6
1729564100000|2024-10-22 02:28:20|5848.13|5847.43|5848.01|5847.31|5848.26|5847.56|5847.76|5847.06|4
1729564120000|2024-10-22 02:28:40|||||||||1
1729564130000|2024-10-22 02:28:50|5847.88|5847.18|5847.76|5847.06|5847.88|5847.18|5847.76|5847.06|8
1729564140000|2024-10-22 02:29:00|5847.51|5846.81|5847.51|5846.81|5847.51|5846.81|5847.51|5846.81|36
1729564150000|2024-10-22 02:29:10|5847.38|5846.68|5847.51|5846.81|5847.51|5846.81|5847.26|5846.56|54
1729564160000|2024-10-22 02:29:20|5847.76|5847.06|5847.88|5847.18|5847.88|5847.18|5847.76|5847.06|10
1729564170000|2024-10-22 02:29:30|5848.01|5847.31|5848.01|5847.31|5848.01|5847.31|5848.01|5847.31|3
1729564180000|2024-10-22 02:29:40|5848.26|5847.56|5848.26|5847.56|5848.26|5847.56|5848.26|5847.56|12
1729564190000|2024-10-22 02:29:50|5848.51|5847.81|5848.26|5847.56|5848.51|5847.81|5848.26|5847.56|15
1729564200000|2024-10-22 02:30:00|||||||||7
1729564210000|2024-10-22 02:30:10|5848.13|5847.43|5848.26|5847.56|5848.26|5847.56|5848.13|5847.43|4
1729564220000|2024-10-22 02:30:20|||||||||12
1729564230000|2024-10-22 02:30:30|5848.13|5847.43|5848.01|5847.31|5848.13|5847.43|5848.01|5847.31|8
1729564260000|2024-10-22 02:31:00|5847.76|5847.06|5847.76|5847.06|5847.76|5847.06|5847.76|5847.06|6
1729564270000|2024-10-22 02:31:10|5848.01|5847.31|5848.01|5847.31|5848.01|5847.31|5848.01|5847.31|13
1729564280000|2024-10-22 02:31:20|5847.88|5847.18|5847.76|5847.06|5848.01|5847.31|5847.76|5847.06|2
1729564290000|2024-10-22 02:31:30|5847.51|5846.81|5847.51|5846.81|5847.51|5846.81|5847.51|5846.81|9
1729564300000|2024-10-22 02:31:40|5847.76|5847.06|5847.51|5846.81|5847.76|5847.06|5847.51|5846.81|8
1729564310000|2024-10-22 02:31:50|5847.63|5846.93|5847.63|5846.93|5847.76|5847.06|5847.63|5846.93|18
1729564320000|2024-10-22 02:32:00|5847.51|5846.81|5847.76|5847.06|5847.76|5847.06|5847.51|5846.81|7
1729564330000|2024-10-22 02:32:10|5848.01|5847.31|5848.01|5847.31|5848.01|5847.31|5848.01|5847.31|7
1729564340000|2024-10-22 02:32:20|5847.76|5847.06|5848.01|5847.31|5848.01|5847.31|5847.76|5847.06|11
1729564350000|2024-10-22 02:32:30|5847.76|5847.06|5847.76|5847.06|5847.76|5847.06|5847.76|5847.06|2
1729564370000|2024-10-22 02:32:50|5848.01|5847.31|5848.01|5847.31|5848.01|5847.31|5847.76|5847.06|19
1729564380000|2024-10-22 02:33:00|5847.76|5847.06|5847.76|5847.06|5847.88|5847.18|5847.76|5847.06|18
1729564390000|2024-10-22 02:33:10|5847.88|5847.18|5847.76|5847.06|5847.88|5847.18|5847.76|5847.06|6
1729564400000|2024-10-22 02:33:20|5848.01|5847.31|5848.01|5847.31|5848.26|5847.56|5848.01|5847.31|17
1729564410000|2024-10-22 02:33:30|5848.13|5847.43|5848.01|5847.31|5848.13|5847.43|5848.01|5847.31|0
1729564420000|2024-10-22 02:33:40|5847.76|5847.06|5847.51|5846.81|5847.76|5847.06|5847.51|5846.81|33
1729564430000|2024-10-22 02:33:50|5847.76|5847.06|5847.76|5847.06|5847.76|5847.06|5847.76|5847.06|23
1729564440000|2024-10-22 02:34:00|5847.51|5846.81|5847.51|5846.81|5847.76|5847.06|5847.51|5846.81|28
1729564460000|2024-10-22 02:34:20|||||||||12
1729564470000|2024-10-22 02:34:30|||||||||4
1729564480000|2024-10-22 02:34:40|||||||||7
1729564490000|2024-10-22 02:34:50|||||||||14
1729564500000|2024-10-22 02:35:00|||||||||5
1729564510000|2024-10-22 02:35:10|5847.26|5846.56|5847.26|5846.56|5847.26|5846.56|5847.26|5846.56|11
1729564520000|2024-10-22 02:35:20|5847.51|5846.81|5847.51|5846.81|5847.51|5846.81|5847.38|5846.68|14
1729564530000|2024-10-22 02:35:30|5847.26|5846.56|5847.26|5846.56|5847.26|5846.56|5847.26|5846.56|2
1729564540000|2024-10-22 02:35:40|||||||||5
1729564550000|2024-10-22 02:35:50|||||||||10
1729564560000|2024-10-22 02:36:00|5847.38|5846.68|5847.26|5846.56|5847.51|5846.81|5847.26|5846.56|6
1729564570000|2024-10-22 02:36:10|5847.51|5846.81|5847.38|5846.68|5847.51|5846.81|5847.26|5846.56|3
1729564580000|2024-10-22 02:36:20|5847.26|5846.56|5847.51|5846.81|5847.51|5846.81|5847.26|5846.56|1
1729564590000|2024-10-22 02:36:30|5847.38|5846.68|5847.51|5846.81|5847.51|5846.81|5847.38|5846.68|0
1729564610000|2024-10-22 02:36:50|5847.38|5846.68|5847.51|5846.81|5847.76|5847.06|5847.26|5846.56|27
1729564620000|2024-10-22 02:37:00|5847.63|5846.93|5847.51|5846.81|5847.63|5846.93|5847.51|5846.81|10
1729564630000|2024-10-22 02:37:10|5847.63|5846.93|5847.51|5846.81|5847.63|5846.93|5847.51|5846.81|3
1729564660000|2024-10-22 02:37:40|||||||||6
1729564670000|2024-10-22 02:37:50|5847.76|5847.06|5847.76|5847.06|5847.76|5847.06|5847.63|5846.93|12
1729564690000|2024-10-22 02:38:10|5848.01|5847.31|5848.01|5847.31|5848.01|5847.31|5848.01|5847.31|30
1729564700000|2024-10-22 02:38:20|5848.26|5847.56|5848.01|5847.31|5848.26|5847.56|5848.01|5847.31|9
1729564710000|2024-10-22 02:38:30|5847.76|5847.06|5848.01|5847.31|5848.01|5847.31|5847.76|5847.06|5
1729564760000|2024-10-22 02:39:20|5847.76|5847.06|5847.76|5847.06|5848.01|5847.31|5847.76|5847.06|9
1729564770000|2024-10-22 02:39:30|5847.88|5847.18|5848.01|5847.31|5848.01|5847.31|5847.76|5847.06|8
1729564790000|2024-10-22 02:39:50|5847.76|5847.06|5847.76|5847.06|5848.01|5847.31|5847.76|5847.06|8
1729564800000|2024-10-22 02:40:00|||||||||4
1729564820000|2024-10-22 02:40:20|||||||||3
1729564830000|2024-10-22 02:40:30|||||||||9
1729564860000|2024-10-22 02:41:00|5848.01|5847.31|5848.01|5847.31|5848.01|5847.31|5847.76|5847.06|17
1729564870000|2024-10-22 02:41:10|5847.76|5847.06|5848.01|5847.31|5848.01|5847.31|5847.76|5847.06|2
1729564890000|2024-10-22 02:41:30|5848.26|5847.56|5848.26|5847.56|5848.26|5847.56|5848.26|5847.56|18
1729564900000|2024-10-22 02:41:40|||||||||10
1729564910000|2024-10-22 02:41:50|||||||||1
1729564920000|2024-10-22 02:42:00|5848.01|5847.31|5848.01|5847.31|5848.26|5847.56|5848.01|5847.31|16
1729564930000|2024-10-22 02:42:10|5847.76|5847.06|5847.76|5847.06|5847.76|5847.06|5847.76|5847.06|17
1729564940000|2024-10-22 02:42:20|5847.63|5846.93|5847.63|5846.93|5847.63|5846.93|5847.51|5846.81|11
1729564950000|2024-10-22 02:42:30|5847.76|5847.06|5847.76|5847.06|5847.76|5847.06|5847.76|5847.06|3
1729564960000|2024-10-22 02:42:40|5847.51|5846.81|5847.76|5847.06|5847.76|5847.06|5847.51|5846.81|7
1729564970000|2024-10-22 02:42:50|5847.63|5846.93|5848.01|5847.31|5848.01|5847.31|5847.63|5846.93|5
1729564980000|2024-10-22 02:43:00|5848.26|5847.56|5848.26|5847.56|5848.26|5847.56|5848.13|5847.43|12
1729564990000|2024-10-22 02:43:10|5848.13|5847.43|5848.26|5847.56|5848.26|5847.56|5848.13|5847.43|1
1729565000000|2024-10-22 02:43:20|||||||||10
1729565010000|2024-10-22 02:43:30|||||||||6
1729565020000|2024-10-22 02:43:40|5848.01|5847.31|5848.01|5847.31|5848.01|5847.31|5848.01|5847.31|7
1729565040000|2024-10-22 02:44:00|5847.76|5847.06|5847.76|5847.06|5847.88|5847.18|5847.76|5847.06|16
1729565050000|2024-10-22 02:44:10|5847.63|5846.93|5847.76|5847.06|5847.76|5847.06|5847.63|5846.93|2
1729565060000|2024-10-22 02:44:20|5847.51|5846.81|5847.51|5846.81|5847.51|5846.81|5847.51|5846.81|17
1729565070000|2024-10-22 02:44:30|||||||||4
1729565080000|2024-10-22 02:44:40|||||||||1
1729565090000|2024-10-22 02:44:50|5847.38|5846.68|5847.13|5846.43|5847.51|5846.81|5847.01|5846.31|26
1729565100000|2024-10-22 02:45:00|5847.01|5846.31|5846.76|5846.06|5847.01|5846.31|5846.51|5845.81|53
1729565110000|2024-10-22 02:45:10|5846.51|5845.81|5846.51|5845.81|5846.76|5846.06|5846.51|5845.81|25
1729565120000|2024-10-22 02:45:20|5846.63|5845.93|5846.26|5845.56|5846.63|5845.93|5846.26|5845.56|14
1729565130000|2024-10-22 02:45:30|5846.01|5845.31|5846.01|5845.31|5846.26|5845.56|5846.01|5845.31|38
1729565140000|2024-10-22 02:45:40|5846.26|5845.56|5846.51|5845.81|5846.51|5845.81|5846.13|5845.43|19
1729565150000|2024-10-22 02:45:50|5846.76|5846.06|5846.76|5846.06|5846.76|5846.06|5846.76|5846.06|19
1729565160000|2024-10-22 02:46:00|5846.63|5845.93|5847.01|5846.31|5847.01|5846.31|5846.51|5845.81|17
1729565170000|2024-10-22 02:46:10|5846.76|5846.06|5846.51|5845.81|5846.88|5846.18|5846.51|5845.81|22
1729565180000|2024-10-22 02:46:20|5846.76|5846.06|5846.76|5846.06|5846.76|5846.06|5846.76|5846.06|4
1729565190000|2024-10-22 02:46:30|5847.01|5846.31|5847.01|5846.31|5847.01|5846.31|5847.01|5846.31|10
1729565200000|2024-10-22 02:46:40|||||||||2
1729565220000|2024-10-22 02:47:00|5847.26|5846.56|5847.01|5846.31|5847.26|5846.56|5847.01|5846.31|23
1729565230000|2024-10-22 02:47:10|5847.13|5846.43|5847.26|5846.56|5847.26|5846.56|5847.13|5846.43|6
1729565240000|2024-10-22 02:47:20|5847.51|5846.81|5847.51|5846.81|5847.51|5846.81|5847.51|5846.81|13
1729565260000|2024-10-22 02:47:40|5847.26|5846.56|5847.01|5846.31|5847.26|5846.56|5847.01|5846.31|23
1729565280000|2024-10-22 02:48:00|5846.76|5846.06|5846.51|5845.81|5847.01|5846.31|5846.51|5845.81|13
1729565290000|2024-10-22 02:48:10|5846.63|5845.93|5846.51|5845.81|5846.76|5846.06|5846.51|5845.81|7
1729565300000|2024-10-22 02:48:20|||||||||1
1729565310000|2024-10-22 02:48:30|5846.63|5845.93|5846.51|5845.81|5846.63|5845.93|5846.51|5845.81|3
1729565320000|2024-10-22 02:48:40|5846.63|5845.93|5846.63|5845.93|5846.76|5846.06|5846.63|5845.93|6
1729565330000|2024-10-22 02:48:50|5846.51|5845.81|5846.51|5845.81|5846.63|5845.93|5846.51|5845.81|0
1729565360000|2024-10-22 02:49:20|5846.76|5846.06|5846.76|5846.06|5847.01|5846.31|5846.76|5846.06|28
1729565370000|2024-10-22 02:49:30|5846.51|5845.81|5846.76|5846.06|5846.76|5846.06|5846.51|5845.81|12
1729565380000|2024-10-22 02:49:40|||||||||3
1729565390000|2024-10-22 02:49:50|5846.63|5845.93|5846.76|5846.06|5846.76|5846.06|5846.63|5845.93|5
1729565400000|2024-10-22 02:50:00|5847.01|5846.31|5847.01|5846.31|5847.13|5846.43|5847.01|5846.31|5
1729565410000|2024-10-22 02:50:10|||||||||12
1729565420000|2024-10-22 02:50:20|5847.13|5846.43|5847.13|5846.43|5847.13|5846.43|5847.01|5846.31|6
1729565430000|2024-10-22 02:50:30|5847.26|5846.56|5847.01|5846.31|5847.26|5846.56|5847.01|5846.31|1
1729565440000|2024-10-22 02:50:40|5847.13|5846.43|5847.26|5846.56|5847.26|5846.56|5847.13|5846.43|1
1729565450000|2024-10-22 02:50:50|5847.13|5846.43|5847.13|5846.43|5847.26|5846.56|5847.13|5846.43|2
1729565460000|2024-10-22 02:51:00|5847.01|5846.31|5847.26|5846.56|5847.26|5846.56|5847.01|5846.31|0
1729565470000|2024-10-22 02:51:10|5847.13|5846.43|5847.26|5846.56|5847.26|5846.56|5847.13|5846.43|2
1729565480000|2024-10-22 02:51:20|5847.01|5846.31|5846.76|5846.06|5847.13|5846.43|5846.76|5846.06|21
1729565490000|2024-10-22 02:51:30|||||||||4
1729565500000|2024-10-22 02:51:40|5846.88|5846.18|5846.76|5846.06|5847.01|5846.31|5846.76|5846.06|12
1729565510000|2024-10-22 02:51:50|5846.88|5846.18|5847.01|5846.31|5847.01|5846.31|5846.88|5846.18|0
1729565520000|2024-10-22 02:52:00|5846.76|5846.06|5846.88|5846.18|5847.01|5846.31|5846.76|5846.06|3
1729565530000|2024-10-22 02:52:10|5846.76|5846.06|5846.88|5846.18|5846.88|5846.18|5846.76|5846.06|2
1729565540000|2024-10-22 02:52:20|5847.01|5846.31|5846.76|5846.06|5847.01|5846.31|5846.76|5846.06|0
1729565550000|2024-10-22 02:52:30|5846.51|5845.81|5846.76|5846.06|5846.76|5846.06|5846.51|5845.81|17
1729565560000|2024-10-22 02:52:40|5846.51|5845.81|5846.51|5845.81|5846.51|5845.81|5846.51|5845.81|8
1729565570000|2024-10-22 02:52:50|||||||||2
1729565580000|2024-10-22 02:53:00|5846.38|5845.68|5846.01|5845.31|5846.38|5845.68|5846.01|5845.31|8
1729565590000|2024-10-22 02:53:10|||||||||8
1729565600000|2024-10-22 02:53:20|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|10
1729565610000|2024-10-22 02:53:30|||||||||16
1729565620000|2024-10-22 02:53:40|5845.88|5845.18|5845.88|5845.18|5846.01|5845.31|5845.76|5845.06|17
1729565630000|2024-10-22 02:53:50|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|0
1729565650000|2024-10-22 02:54:10|5846.01|5845.31|5845.76|5845.06|5846.01|5845.31|5845.76|5845.06|12
1729565660000|2024-10-22 02:54:20|5845.88|5845.18|5846.01|5845.31|5846.01|5845.31|5845.88|5845.18|3
1729565670000|2024-10-22 02:54:30|5845.88|5845.18|5846.01|5845.31|5846.01|5845.31|5845.88|5845.18|11
1729565680000|2024-10-22 02:54:40|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|3
1729565700000|2024-10-22 02:55:00|5845.51|5844.81|5845.76|5845.06|5845.76|5845.06|5845.26|5844.56|26
1729565730000|2024-10-22 02:55:30|5845.63|5844.93|5845.51|5844.81|5845.76|5845.06|5845.51|5844.81|10
1729565740000|2024-10-22 02:55:40|5845.26|5844.56|5845.26|5844.56|5845.26|5844.56|5845.26|5844.56|8
1729565750000|2024-10-22 02:55:50|5845.01|5844.31|5845.01|5844.31|5845.01|5844.31|5844.51|5843.81|97
1729565760000|2024-10-22 02:56:00|5845.26|5844.56|5845.26|5844.56|5845.26|5844.56|5845.26|5844.56|34
1729565770000|2024-10-22 02:56:10|||||||||2
1729565780000|2024-10-22 02:56:20|||||||||3
1729565800000|2024-10-22 02:56:40|||||||||10
1729565810000|2024-10-22 02:56:50|5845.51|5844.81|5845.51|5844.81|5845.51|5844.81|5845.51|5844.81|15
1729565820000|2024-10-22 02:57:00|5845.26|5844.56|5845.01|5844.31|5845.26|5844.56|5845.01|5844.31|19
1729565830000|2024-10-22 02:57:10|||||||||15
1729565840000|2024-10-22 02:57:20|5845.13|5844.43|5845.13|5844.43|5845.26|5844.56|5845.01|5844.31|13
1729565850000|2024-10-22 02:57:30|5845.26|5844.56|5844.76|5844.06|5845.26|5844.56|5844.76|5844.06|6
1729565870000|2024-10-22 02:57:50|5844.51|5843.81|5844.51|5843.81|5844.51|5843.81|5844.51|5843.81|14
1729565880000|2024-10-22 02:58:00|||||||||4
1729565890000|2024-10-22 02:58:10|5844.76|5844.06|5844.76|5844.06|5844.76|5844.06|5844.63|5843.93|20
1729565900000|2024-10-22 02:58:20|5845.01|5844.31|5845.01|5844.31|5845.01|5844.31|5845.01|5844.31|10
1729565910000|2024-10-22 02:58:30|5844.88|5844.18|5845.01|5844.31|5845.01|5844.31|5844.88|5844.18|8
1729565920000|2024-10-22 02:58:40|5844.76|5844.06|5844.51|5843.81|5844.76|5844.06|5844.51|5843.81|15
1729565930000|2024-10-22 02:58:50|5844.63|5843.93|5845.01|5844.31|5845.01|5844.31|5844.51|5843.81|11
1729565940000|2024-10-22 02:59:00|5844.88|5844.18|5845.01|5844.31|5845.01|5844.31|5844.88|5844.18|3
1729565950000|2024-10-22 02:59:10|5844.76|5844.06|5844.76|5844.06|5845.01|5844.31|5844.76|5844.06|12
1729565960000|2024-10-22 02:59:20|5845.01|5844.31|5845.01|5844.31|5845.01|5844.31|5845.01|5844.31|3
1729565970000|2024-10-22 02:59:30|5844.76|5844.06|5845.01|5844.31|5845.01|5844.31|5844.76|5844.06|12
1729565980000|2024-10-22 02:59:40|||||||||1
1729565990000|2024-10-22 02:59:50|5844.88|5844.18|5844.88|5844.18|5844.88|5844.18|5844.88|5844.18|8
1729566000000|2024-10-22 03:00:00|5844.76|5844.06|5845.26|5844.56|5845.26|5844.56|5844.76|5844.06|30
1729566010000|2024-10-22 03:00:10|||||||||16
1729566020000|2024-10-22 03:00:20|5845.51|5844.81|5845.51|5844.81|5845.51|5844.81|5845.26|5844.56|7
1729566030000|2024-10-22 03:00:30|||||||||4
1729566040000|2024-10-22 03:00:40|5845.26|5844.56|5845.01|5844.31|5845.38|5844.68|5845.01|5844.31|34
1729566050000|2024-10-22 03:00:50|||||||||1
1729566060000|2024-10-22 03:01:00|5845.13|5844.43|5845.01|5844.31|5845.26|5844.56|5845.01|5844.31|14
1729566070000|2024-10-22 03:01:10|5845.26|5844.56|5845.01|5844.31|5845.26|5844.56|5845.01|5844.31|10
1729566080000|2024-10-22 03:01:20|||||||||2
1729566090000|2024-10-22 03:01:30|5845.13|5844.43|5845.01|5844.31|5845.13|5844.43|5845.01|5844.31|3
1729566100000|2024-10-22 03:01:40|5845.26|5844.56|5845.26|5844.56|5845.26|5844.56|5845.26|5844.56|29
1729566110000|2024-10-22 03:01:50|5845.51|5844.81|5845.26|5844.56|5845.51|5844.81|5845.26|5844.56|28
1729566120000|2024-10-22 03:02:00|5845.51|5844.81|5845.51|5844.81|5845.51|5844.81|5845.26|5844.56|11
1729566130000|2024-10-22 03:02:10|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|13
1729566140000|2024-10-22 03:02:20|5845.51|5844.81|5845.76|5845.06|5845.76|5845.06|5845.51|5844.81|9
1729566150000|2024-10-22 03:02:30|5845.51|5844.81|5845.51|5844.81|5845.76|5845.06|5845.51|5844.81|12
1729566160000|2024-10-22 03:02:40|||||||||1
1729566170000|2024-10-22 03:02:50|5845.26|5844.56|5845.51|5844.81|5845.51|5844.81|5845.26|5844.56|24
1729566180000|2024-10-22 03:03:00|5845.63|5844.93|5845.76|5845.06|5845.76|5845.06|5845.51|5844.81|26
1729566190000|2024-10-22 03:03:10|||||||||3
1729566200000|2024-10-22 03:03:20|5845.51|5844.81|5845.51|5844.81|5845.51|5844.81|5845.51|5844.81|15
1729566210000|2024-10-22 03:03:30|||||||||1
1729566220000|2024-10-22 03:03:40|5845.26|5844.56|5845.26|5844.56|5845.38|5844.68|5845.26|5844.56|21
1729566230000|2024-10-22 03:03:50|5845.38|5844.68|5845.26|5844.56|5845.38|5844.68|5845.26|5844.56|0
1729566240000|2024-10-22 03:04:00|5845.13|5844.43|5845.26|5844.56|5845.26|5844.56|5845.13|5844.43|4
1729566250000|2024-10-22 03:04:10|5845.38|5844.68|5845.51|5844.81|5845.51|5844.81|5845.38|5844.68|10
1729566260000|2024-10-22 03:04:20|5845.76|5845.06|5845.51|5844.81|5845.76|5845.06|5845.51|5844.81|10
1729566270000|2024-10-22 03:04:30|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|5845.63|5844.93|10
1729566280000|2024-10-22 03:04:40|5845.63|5844.93|5845.51|5844.81|5845.76|5845.06|5845.51|5844.81|10
1729566290000|2024-10-22 03:04:50|5845.63|5844.93|5845.51|5844.81|5845.76|5845.06|5845.51|5844.81|4
1729566300000|2024-10-22 03:05:00|5845.76|5845.06|5845.51|5844.81|5845.76|5845.06|5845.51|5844.81|10
1729566310000|2024-10-22 03:05:10|5845.63|5844.93|5845.51|5844.81|5845.76|5845.06|5845.51|5844.81|0
1729566320000|2024-10-22 03:05:20|||||||||3
1729566330000|2024-10-22 03:05:30|||||||||2
1729566340000|2024-10-22 03:05:40|5845.63|5844.93|5845.76|5845.06|5845.76|5845.06|5845.51|5844.81|11
1729566350000|2024-10-22 03:05:50|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|19
1729566360000|2024-10-22 03:06:00|5846.26|5845.56|5846.26|5845.56|5846.26|5845.56|5846.26|5845.56|22
1729566370000|2024-10-22 03:06:10|5846.51|5845.81|5846.51|5845.81|5846.51|5845.81|5846.51|5845.81|17
1729566380000|2024-10-22 03:06:20|5846.76|5846.06|5846.76|5846.06|5846.76|5846.06|5846.76|5846.06|20
1729566390000|2024-10-22 03:06:30|5847.01|5846.31|5847.01|5846.31|5847.01|5846.31|5847.01|5846.31|17
1729566400000|2024-10-22 03:06:40|5846.76|5846.06|5846.51|5845.81|5846.76|5846.06|5846.51|5845.81|15
1729566410000|2024-10-22 03:06:50|||||||||6
1729566420000|2024-10-22 03:07:00|5846.63|5845.93|5846.26|5845.56|5846.63|5845.93|5846.26|5845.56|41
1729566430000|2024-10-22 03:07:10|5846.38|5845.68|5846.51|5845.81|5846.51|5845.81|5846.26|5845.56|9
1729566440000|2024-10-22 03:07:20|5846.76|5846.06|5846.76|5846.06|5846.76|5846.06|5846.76|5846.06|4
1729566450000|2024-10-22 03:07:30|5846.63|5845.93|5846.26|5845.56|5846.63|5845.93|5846.26|5845.56|16
1729566470000|2024-10-22 03:07:50|5846.38|5845.68|5846.26|5845.56|5846.38|5845.68|5846.26|5845.56|8
1729566480000|2024-10-22 03:08:00|5846.51|5845.81|5846.51|5845.81|5846.51|5845.81|5846.51|5845.81|4
1729566500000|2024-10-22 03:08:20|5846.26|5845.56|5846.51|5845.81|5846.51|5845.81|5846.26|5845.56|22
1729566510000|2024-10-22 03:08:30|5846.38|5845.68|5846.76|5846.06|5846.76|5846.06|5846.38|5845.68|20
1729566530000|2024-10-22 03:08:50|5846.63|5845.93|5846.76|5846.06|5846.76|5846.06|5846.63|5845.93|4
1729566540000|2024-10-22 03:09:00|5846.88|5846.18|5846.76|5846.06|5847.01|5846.31|5846.76|5846.06|22
1729566560000|2024-10-22 03:09:20|5847.01|5846.31|5846.76|5846.06|5847.01|5846.31|5846.76|5846.06|6
1729566570000|2024-10-22 03:09:30|||||||||2
1729566580000|2024-10-22 03:09:40|5847.01|5846.31|5847.01|5846.31|5847.01|5846.31|5847.01|5846.31|7
1729566590000|2024-10-22 03:09:50|||||||||4
1729566600000|2024-10-22 03:10:00|5847.26|5846.56|5847.26|5846.56|5847.26|5846.56|5847.26|5846.56|11
1729566610000|2024-10-22 03:10:10|||||||||20
1729566630000|2024-10-22 03:10:30|||||||||1
1729566640000|2024-10-22 03:10:40|||||||||20
1729566650000|2024-10-22 03:10:50|5847.01|5846.31|5847.26|5846.56|5847.26|5846.56|5847.01|5846.31|10
1729566690000|2024-10-22 03:11:30|5847.38|5846.68|5847.26|5846.56|5847.38|5846.68|5847.26|5846.56|13
1729566700000|2024-10-22 03:11:40|5847.38|5846.68|5847.51|5846.81|5847.51|5846.81|5847.38|5846.68|10
1729566710000|2024-10-22 03:11:50|5847.76|5847.06|5847.51|5846.81|5847.76|5847.06|5847.51|5846.81|19
1729566720000|2024-10-22 03:12:00|||||||||3
1729566740000|2024-10-22 03:12:20|5847.26|5846.56|5847.26|5846.56|5847.26|5846.56|5847.26|5846.56|8
1729566750000|2024-10-22 03:12:30|5847.13|5846.43|5847.13|5846.43|5847.13|5846.43|5847.13|5846.43|5
1729566760000|2024-10-22 03:12:40|5847.26|5846.56|5847.01|5846.31|5847.26|5846.56|5847.01|5846.31|9
1729566770000|2024-10-22 03:12:50|5847.13|5846.43|5847.01|5846.31|5847.13|5846.43|5847.01|5846.31|9
1729566780000|2024-10-22 03:13:00|5846.76|5846.06|5847.01|5846.31|5847.01|5846.31|5846.76|5846.06|33
1729566790000|2024-10-22 03:13:10|5846.88|5846.18|5847.13|5846.43|5847.13|5846.43|5846.76|5846.06|17
1729566800000|2024-10-22 03:13:20|5847.01|5846.31|5847.01|5846.31|5847.26|5846.56|5847.01|5846.31|4
1729566810000|2024-10-22 03:13:30|||||||||6
1729566820000|2024-10-22 03:13:40|5847.13|5846.43|5847.01|5846.31|5847.13|5846.43|5847.01|5846.31|5
1729566830000|2024-10-22 03:13:50|5847.26|5846.56|5847.01|5846.31|5847.26|5846.56|5847.01|5846.31|6
1729566840000|2024-10-22 03:14:00|5846.76|5846.06|5846.51|5845.81|5846.76|5846.06|5846.51|5845.81|13
1729566850000|2024-10-22 03:14:10|5846.26|5845.56|5846.26|5845.56|5846.26|5845.56|5846.26|5845.56|26
1729566860000|2024-10-22 03:14:20|5846.51|5845.81|5846.51|5845.81|5846.51|5845.81|5846.38|5845.68|9
1729566870000|2024-10-22 03:14:30|5846.38|5845.68|5846.51|5845.81|5846.51|5845.81|5846.26|5845.56|1
1729566880000|2024-10-22 03:14:40|5846.76|5846.06|5846.76|5846.06|5846.76|5846.06|5846.76|5846.06|10
1729566890000|2024-10-22 03:14:50|||||||||1
1729566900000|2024-10-22 03:15:00|||||||||1
1729566910000|2024-10-22 03:15:10|||||||||1
1729566920000|2024-10-22 03:15:20|||||||||2
1729566940000|2024-10-22 03:15:40|||||||||23
1729566950000|2024-10-22 03:15:50|||||||||3
1729566960000|2024-10-22 03:16:00|||||||||1
1729566970000|2024-10-22 03:16:10|5847.01|5846.31|5847.01|5846.31|5847.01|5846.31|5847.01|5846.31|16
1729566990000|2024-10-22 03:16:30|5846.76|5846.06|5846.76|5846.06|5846.88|5846.18|5846.76|5846.06|10
1729567000000|2024-10-22 03:16:40|5846.88|5846.18|5847.01|5846.31|5847.01|5846.31|5846.76|5846.06|2
1729567020000|2024-10-22 03:17:00|5846.88|5846.18|5847.01|5846.31|5847.01|5846.31|5846.76|5846.06|13
1729567030000|2024-10-22 03:17:10|5846.88|5846.18|5846.76|5846.06|5846.88|5846.18|5846.76|5846.06|3
1729567040000|2024-10-22 03:17:20|5846.51|5845.81|5846.51|5845.81|5846.51|5845.81|5846.51|5845.81|9
1729567050000|2024-10-22 03:17:30|5846.63|5845.93|5846.51|5845.81|5846.76|5846.06|5846.51|5845.81|18
1729567060000|2024-10-22 03:17:40|5846.76|5846.06|5846.63|5845.93|5846.76|5846.06|5846.63|5845.93|2
1729567070000|2024-10-22 03:17:50|5846.76|5846.06|5846.76|5846.06|5846.76|5846.06|5846.63|5845.93|1
1729567080000|2024-10-22 03:18:00|||||||||2
1729567090000|2024-10-22 03:18:10|5846.63|5845.93|5846.76|5846.06|5846.76|5846.06|5846.63|5845.93|7
1729567100000|2024-10-22 03:18:20|5847.01|5846.31|5847.01|5846.31|5847.01|5846.31|5847.01|5846.31|4
1729567110000|2024-10-22 03:18:30|5846.76|5846.06|5846.76|5846.06|5846.88|5846.18|5846.76|5846.06|15
1729567120000|2024-10-22 03:18:40|||||||||10
1729567140000|2024-10-22 03:19:00|5846.51|5845.81|5846.76|5846.06|5846.76|5846.06|5846.51|5845.81|25
1729567150000|2024-10-22 03:19:10|5847.01|5846.31|5847.26|5846.56|5847.26|5846.56|5847.01|5846.31|25
1729567160000|2024-10-22 03:19:20|5847.13|5846.43|5847.26|5846.56|5847.26|5846.56|5847.13|5846.43|5
1729567170000|2024-10-22 03:19:30|||||||||4
1729567180000|2024-10-22 03:19:40|5847.13|5846.43|5847.01|5846.31|5847.13|5846.43|5847.01|5846.31|25
1729567200000|2024-10-22 03:20:00|5846.88|5846.18|5846.76|5846.06|5846.88|5846.18|5846.76|5846.06|0
1729567210000|2024-10-22 03:20:10|5846.51|5845.81|5846.26|5845.56|5846.51|5845.81|5846.13|5845.43|28
1729567220000|2024-10-22 03:20:20|||||||||6
1729567240000|2024-10-22 03:20:40|||||||||10
1729567250000|2024-10-22 03:20:50|5846.51|5845.81|5847.01|5846.31|5847.01|5846.31|5846.51|5845.81|42
1729567260000|2024-10-22 03:21:00|||||||||1
1729567270000|2024-10-22 03:21:10|5847.26|5846.56|5847.26|5846.56|5847.26|5846.56|5847.26|5846.56|17
1729567280000|2024-10-22 03:21:20|||||||||2
1729567290000|2024-10-22 03:21:30|5847.38|5846.68|5847.26|5846.56|5847.51|5846.81|5847.26|5846.56|16
1729567300000|2024-10-22 03:21:40|5847.13|5846.43|5847.13|5846.43|5847.26|5846.56|5847.13|5846.43|5
1729567310000|2024-10-22 03:21:50|5847.01|5846.31|5847.01|5846.31|5847.13|5846.43|5847.01|5846.31|4
1729567320000|2024-10-22 03:22:00|||||||||1
1729567330000|2024-10-22 03:22:10|5846.76|5846.06|5846.88|5846.18|5846.88|5846.18|5846.76|5846.06|16
1729567340000|2024-10-22 03:22:20|5847.01|5846.31|5846.76|5846.06|5847.01|5846.31|5846.76|5846.06|3
1729567350000|2024-10-22 03:22:30|||||||||1
1729567360000|2024-10-22 03:22:40|5846.88|5846.18|5846.76|5846.06|5847.01|5846.31|5846.76|5846.06|10
1729567370000|2024-10-22 03:22:50|5846.88|5846.18|5846.76|5846.06|5846.88|5846.18|5846.76|5846.06|2
1729567380000|2024-10-22 03:23:00|5847.01|5846.31|5846.76|5846.06|5847.01|5846.31|5846.76|5846.06|6
1729567390000|2024-10-22 03:23:10|5846.88|5846.18|5846.51|5845.81|5846.88|5846.18|5846.51|5845.81|5
1729567400000|2024-10-22 03:23:20|5846.63|5845.93|5846.76|5846.06|5846.76|5846.06|5846.63|5845.93|5
1729567410000|2024-10-22 03:23:30|5846.88|5846.18|5847.26|5846.56|5847.26|5846.56|5846.88|5846.18|6
1729567420000|2024-10-22 03:23:40|5847.01|5846.31|5847.01|5846.31|5847.26|5846.56|5847.01|5846.31|3
1729567430000|2024-10-22 03:23:50|5846.88|5846.18|5846.88|5846.18|5847.01|5846.31|5846.76|5846.06|4
1729567440000|2024-10-22 03:24:00|5846.76|5846.06|5847.01|5846.31|5847.01|5846.31|5846.76|5846.06|1
1729567450000|2024-10-22 03:24:10|5846.76|5846.06|5846.76|5846.06|5846.76|5846.06|5846.76|5846.06|3
1729567460000|2024-10-22 03:24:20|5847.01|5846.31|5847.01|5846.31|5847.01|5846.31|5846.88|5846.18|2
1729567470000|2024-10-22 03:24:30|5847.26|5846.56|5847.26|5846.56|5847.26|5846.56|5847.26|5846.56|8
1729567480000|2024-10-22 03:24:40|5847.51|5846.81|5847.51|5846.81|5847.51|5846.81|5847.51|5846.81|15
1729567490000|2024-10-22 03:24:50|5847.26|5846.56|5847.26|5846.56|5847.26|5846.56|5847.26|5846.56|16
1729567500000|2024-10-22 03:25:00|||||||||3
1729567510000|2024-10-22 03:25:10|||||||||1
1729567520000|2024-10-22 03:25:20|5847.51|5846.81|5847.51|5846.81|5847.51|5846.81|5847.51|5846.81|10
1729567530000|2024-10-22 03:25:30|||||||||1
1729567540000|2024-10-22 03:25:40|5847.38|5846.68|5847.51|5846.81|5847.51|5846.81|5847.26|5846.56|15
1729567550000|2024-10-22 03:25:50|5847.38|5846.68|5847.51|5846.81|5847.51|5846.81|5847.38|5846.68|0
1729567560000|2024-10-22 03:26:00|||||||||2
1729567570000|2024-10-22 03:26:10|5847.63|5846.93|5847.51|5846.81|5847.63|5846.93|5847.51|5846.81|11
1729567580000|2024-10-22 03:26:20|5847.63|5846.93|5847.76|5847.06|5847.76|5847.06|5847.51|5846.81|5
1729567590000|2024-10-22 03:26:30|||||||||6
1729567610000|2024-10-22 03:26:50|5848.01|5847.31|5848.01|5847.31|5848.01|5847.31|5848.01|5847.31|21
1729567620000|2024-10-22 03:27:00|5847.76|5847.06|5847.76|5847.06|5847.76|5847.06|5847.76|5847.06|8
1729567630000|2024-10-22 03:27:10|||||||||15
1729567640000|2024-10-22 03:27:20|||||||||5
1729567650000|2024-10-22 03:27:30|5848.01|5847.31|5848.01|5847.31|5848.01|5847.31|5848.01|5847.31|9
1729567660000|2024-10-22 03:27:40|5847.88|5847.18|5847.76|5847.06|5847.88|5847.18|5847.76|5847.06|9
1729567680000|2024-10-22 03:28:00|5847.51|5846.81|5847.76|5847.06|5847.76|5847.06|5847.51|5846.81|12
1729567710000|2024-10-22 03:28:30|||||||||1
1729567720000|2024-10-22 03:28:40|5847.63|5846.93|5847.51|5846.81|5847.76|5847.06|5847.51|5846.81|18
1729567730000|2024-10-22 03:28:50|||||||||2
1729567740000|2024-10-22 03:29:00|5847.26|5846.56|5847.51|5846.81|5847.51|5846.81|5847.26|5846.56|25
1729567750000|2024-10-22 03:29:10|5847.63|5846.93|5847.76|5847.06|5847.76|5847.06|5847.51|5846.81|22
1729567760000|2024-10-22 03:29:20|5847.63|5846.93|5847.51|5846.81|5847.76|5847.06|5847.51|5846.81|4
1729567770000|2024-10-22 03:29:30|5847.63|5846.93|5847.76|5847.06|5847.76|5847.06|5847.63|5846.93|0
1729567780000|2024-10-22 03:29:40|5848.01|5847.31|5848.01|5847.31|5848.01|5847.31|5848.01|5847.31|24
1729567790000|2024-10-22 03:29:50|||||||||20
1729567810000|2024-10-22 03:30:10|5848.26|5847.56|5848.26|5847.56|5848.26|5847.56|5848.01|5847.31|23
1729567820000|2024-10-22 03:30:20|||||||||2
1729567830000|2024-10-22 03:30:30|||||||||2
1729567840000|2024-10-22 03:30:40|||||||||13
1729567850000|2024-10-22 03:30:50|5848.01|5847.31|5848.01|5847.31|5848.01|5847.31|5847.76|5847.06|87
1729567860000|2024-10-22 03:31:00|5847.76|5847.06|5847.76|5847.06|5847.76|5847.06|5847.76|5847.06|10
1729567880000|2024-10-22 03:31:20|||||||||2
1729567890000|2024-10-22 03:31:30|5847.51|5846.81|5847.76|5847.06|5847.76|5847.06|5847.51|5846.81|19
1729567900000|2024-10-22 03:31:40|5847.88|5847.18|5848.01|5847.31|5848.01|5847.31|5847.76|5847.06|13
1729567910000|2024-10-22 03:31:50|5847.88|5847.18|5848.01|5847.31|5848.01|5847.31|5847.88|5847.18|7
1729567920000|2024-10-22 03:32:00|5847.76|5847.06|5848.01|5847.31|5848.01|5847.31|5847.76|5847.06|2
1729567930000|2024-10-22 03:32:10|5847.76|5847.06|5848.01|5847.31|5848.01|5847.31|5847.76|5847.06|9
1729567940000|2024-10-22 03:32:20|||||||||2
1729567960000|2024-10-22 03:32:40|5848.13|5847.43|5848.13|5847.43|5848.26|5847.56|5848.01|5847.31|6
1729567970000|2024-10-22 03:32:50|5848.26|5847.56|5848.01|5847.31|5848.26|5847.56|5848.01|5847.31|1
1729567980000|2024-10-22 03:33:00|5847.88|5847.18|5847.76|5847.06|5847.88|5847.18|5847.76|5847.06|14
1729567990000|2024-10-22 03:33:10|5847.88|5847.18|5847.76|5847.06|5848.01|5847.31|5847.76|5847.06|4
1729568000000|2024-10-22 03:33:20|5847.88|5847.18|5847.76|5847.06|5847.88|5847.18|5847.76|5847.06|3
1729568010000|2024-10-22 03:33:30|5847.88|5847.18|5847.76|5847.06|5848.01|5847.31|5847.76|5847.06|12
1729568020000|2024-10-22 03:33:40|5848.01|5847.31|5848.01|5847.31|5848.01|5847.31|5848.01|5847.31|7
1729568030000|2024-10-22 03:33:50|5848.26|5847.56|5848.26|5847.56|5848.26|5847.56|5848.26|5847.56|28
1729568040000|2024-10-22 03:34:00|5848.01|5847.31|5848.01|5847.31|5848.01|5847.31|5848.01|5847.31|32
1729568050000|2024-10-22 03:34:10|5848.26|5847.56|5848.26|5847.56|5848.26|5847.56|5848.13|5847.43|9
1729568060000|2024-10-22 03:34:20|5848.01|5847.31|5848.01|5847.31|5848.01|5847.31|5848.01|5847.31|7
1729568080000|2024-10-22 03:34:40|||||||||1
1729568090000|2024-10-22 03:34:50|||||||||1
1729568100000|2024-10-22 03:35:00|5847.76|5847.06|5847.76|5847.06|5847.76|5847.06|5847.76|5847.06|6
1729568110000|2024-10-22 03:35:10|5848.01|5847.31|5847.76|5847.06|5848.01|5847.31|5847.76|5847.06|24
1729568120000|2024-10-22 03:35:20|5848.01|5847.31|5848.01|5847.31|5848.01|5847.31|5848.01|5847.31|3
1729568130000|2024-10-22 03:35:30|5847.88|5847.18|5847.76|5847.06|5847.88|5847.18|5847.76|5847.06|2
1729568150000|2024-10-22 03:35:50|5847.88|5847.18|5847.76|5847.06|5847.88|5847.18|5847.76|5847.06|7
1729568160000|2024-10-22 03:36:00|5847.88|5847.18|5847.76|5847.06|5848.01|5847.31|5847.76|5847.06|4
1729568170000|2024-10-22 03:36:10|5847.88|5847.18|5848.01|5847.31|5848.01|5847.31|5847.88|5847.18|0
1729568180000|2024-10-22 03:36:20|5847.76|5847.06|5847.76|5847.06|5847.76|5847.06|5847.76|5847.06|4
1729568200000|2024-10-22 03:36:40|5847.51|5846.81|5847.51|5846.81|5847.51|5846.81|5847.51|5846.81|7
1729568210000|2024-10-22 03:36:50|||||||||1
1729568220000|2024-10-22 03:37:00|5847.26|5846.56|5847.26|5846.56|5847.26|5846.56|5847.26|5846.56|12
1729568230000|2024-10-22 03:37:10|||||||||11
1729568240000|2024-10-22 03:37:20|5847.51|5846.81|5847.26|5846.56|5847.51|5846.81|5847.26|5846.56|3
1729568270000|2024-10-22 03:37:50|5847.01|5846.31|5847.01|5846.31|5847.01|5846.31|5847.01|5846.31|9
1729568280000|2024-10-22 03:38:00|5847.13|5846.43|5847.26|5846.56|5847.26|5846.56|5847.13|5846.43|18
1729568290000|2024-10-22 03:38:10|5847.01|5846.31|5847.01|5846.31|5847.13|5846.43|5847.01|5846.31|12
1729568300000|2024-10-22 03:38:20|5846.76|5846.06|5846.76|5846.06|5846.76|5846.06|5846.76|5846.06|11
1729568310000|2024-10-22 03:38:30|5846.88|5846.18|5846.76|5846.06|5846.88|5846.18|5846.76|5846.06|6
1729568320000|2024-10-22 03:38:40|5846.88|5846.18|5847.01|5846.31|5847.01|5846.31|5846.76|5846.06|0
1729568330000|2024-10-22 03:38:50|||||||||1
1729568340000|2024-10-22 03:39:00|5846.76|5846.06|5846.76|5846.06|5846.76|5846.06|5846.76|5846.06|3
1729568350000|2024-10-22 03:39:10|5847.01|5846.31|5847.01|5846.31|5847.01|5846.31|5847.01|5846.31|4
1729568360000|2024-10-22 03:39:20|||||||||2
1729568370000|2024-10-22 03:39:30|||||||||3
1729568380000|2024-10-22 03:39:40|5847.13|5846.43|5846.88|5846.18|5847.13|5846.43|5846.76|5846.06|12
1729568390000|2024-10-22 03:39:50|5847.01|5846.31|5847.01|5846.31|5847.01|5846.31|5847.01|5846.31|3
1729568400000|2024-10-22 03:40:00|||||||||2
1729568410000|2024-10-22 03:40:10|5847.26|5846.56|5847.26|5846.56|5847.26|5846.56|5847.26|5846.56|7
1729568420000|2024-10-22 03:40:20|5847.01|5846.31|5847.01|5846.31|5847.13|5846.43|5847.01|5846.31|8
1729568430000|2024-10-22 03:40:30|5847.13|5846.43|5847.26|5846.56|5847.26|5846.56|5847.01|5846.31|3
1729568450000|2024-10-22 03:40:50|5847.51|5846.81|5847.26|5846.56|5847.51|5846.81|5847.26|5846.56|15
1729568460000|2024-10-22 03:41:00|5847.38|5846.68|5847.26|5846.56|5847.38|5846.68|5847.26|5846.56|5
1729568470000|2024-10-22 03:41:10|5847.13|5846.43|5847.26|5846.56|5847.26|5846.56|5847.13|5846.43|3
1729568480000|2024-10-22 03:41:20|5847.13|5846.43|5847.26|5846.56|5847.26|5846.56|5847.13|5846.43|0
1729568490000|2024-10-22 03:41:30|5847.13|5846.43|5847.26|5846.56|5847.26|5846.56|5847.13|5846.43|2
1729568500000|2024-10-22 03:41:40|5847.13|5846.43|5847.26|5846.56|5847.26|5846.56|5847.13|5846.43|0
1729568510000|2024-10-22 03:41:50|||||||||1
1729568520000|2024-10-22 03:42:00|5847.51|5846.81|5847.26|5846.56|5847.51|5846.81|5847.26|5846.56|13
1729568530000|2024-10-22 03:42:10|||||||||8
1729568540000|2024-10-22 03:42:20|5847.51|5846.81|5847.26|5846.56|5847.51|5846.81|5847.26|5846.56|14
1729568550000|2024-10-22 03:42:30|5847.13|5846.43|5847.01|5846.31|5847.13|5846.43|5847.01|5846.31|3
1729568570000|2024-10-22 03:42:50|||||||||1
1729568580000|2024-10-22 03:43:00|||||||||10
1729568600000|2024-10-22 03:43:20|||||||||5
1729568610000|2024-10-22 03:43:30|5846.76|5846.06|5847.01|5846.31|5847.01|5846.31|5846.76|5846.06|2
1729568620000|2024-10-22 03:43:40|5846.88|5846.18|5846.76|5846.06|5846.88|5846.18|5846.76|5846.06|2
1729568640000|2024-10-22 03:44:00|5846.51|5845.81|5846.76|5846.06|5846.76|5846.06|5846.51|5845.81|19
1729568650000|2024-10-22 03:44:10|5846.63|5845.93|5846.51|5845.81|5846.63|5845.93|5846.51|5845.81|0
1729568680000|2024-10-22 03:44:40|||||||||22
1729568690000|2024-10-22 03:44:50|5846.63|5845.93|5846.26|5845.56|5846.63|5845.93|5846.26|5845.56|12
1729568700000|2024-10-22 03:45:00|||||||||7
1729568720000|2024-10-22 03:45:20|||||||||2
1729568730000|2024-10-22 03:45:30|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|15
1729568740000|2024-10-22 03:45:40|5846.26|5845.56|5846.26|5845.56|5846.26|5845.56|5846.26|5845.56|35
1729568750000|2024-10-22 03:45:50|5846.13|5845.43|5846.13|5845.43|5846.26|5845.56|5846.13|5845.43|6
1729568760000|2024-10-22 03:46:00|5846.26|5845.56|5846.26|5845.56|5846.26|5845.56|5846.01|5845.31|4
1729568820000|2024-10-22 03:47:00|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|8
1729568830000|2024-10-22 03:47:10|5845.88|5845.18|5845.76|5845.06|5846.01|5845.31|5845.76|5845.06|17
1729568840000|2024-10-22 03:47:20|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|3
1729568850000|2024-10-22 03:47:30|5845.88|5845.18|5846.01|5845.31|5846.01|5845.31|5845.88|5845.18|3
1729568860000|2024-10-22 03:47:40|||||||||5
1729568870000|2024-10-22 03:47:50|||||||||3
1729568900000|2024-10-22 03:48:20|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|15
1729568910000|2024-10-22 03:48:30|||||||||8
1729568920000|2024-10-22 03:48:40|5846.01|5845.31|5846.01|5845.31|5846.26|5845.56|5846.01|5845.31|28
1729568940000|2024-10-22 03:49:00|5846.26|5845.56|5845.76|5845.06|5846.26|5845.56|5845.76|5845.06|23
1729568950000|2024-10-22 03:49:10|||||||||2
1729568960000|2024-10-22 03:49:20|||||||||1
1729568970000|2024-10-22 03:49:30|||||||||14
1729568990000|2024-10-22 03:49:50|||||||||1
1729569000000|2024-10-22 03:50:00|5845.63|5844.93|5846.01|5845.31|5846.01|5845.31|5845.63|5844.93|19
1729569010000|2024-10-22 03:50:10|||||||||1
1729569020000|2024-10-22 03:50:20|||||||||1
1729569030000|2024-10-22 03:50:30|||||||||1
1729569040000|2024-10-22 03:50:40|5845.88|5845.18|5846.01|5845.31|5846.01|5845.31|5845.88|5845.18|1
1729569050000|2024-10-22 03:50:50|5845.88|5845.18|5845.76|5845.06|5846.01|5845.31|5845.76|5845.06|12
1729569060000|2024-10-22 03:51:00|5845.88|5845.18|5845.76|5845.06|5846.01|5845.31|5845.76|5845.06|14
1729569070000|2024-10-22 03:51:10|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|5845.76|5845.06|3
1729569080000|2024-10-22 03:51:20|5845.88|5845.18|5846.01|5845.31|5846.01|5845.31|5845.76|5845.06|2
1729569090000|2024-10-22 03:51:30|5845.88|5845.18|5845.88|5845.18|5846.01|5845.31|5845.88|5845.18|6
1729569100000|2024-10-22 03:51:40|5845.76|5845.06|5845.76|5845.06|5846.01|5845.31|5845.76|5845.06|8
1729569110000|2024-10-22 03:51:50|||||||||3
1729569120000|2024-10-22 03:52:00|||||||||2
1729569130000|2024-10-22 03:52:10|5845.51|5844.81|5845.51|5844.81|5845.51|5844.81|5845.51|5844.81|8
1729569140000|2024-10-22 03:52:20|5845.63|5844.93|5845.51|5844.81|5845.63|5844.93|5845.51|5844.81|7
1729569150000|2024-10-22 03:52:30|5845.63|5844.93|5845.51|5844.81|5845.63|5844.93|5845.51|5844.81|12
1729569160000|2024-10-22 03:52:40|||||||||8
1729569170000|2024-10-22 03:52:50|5845.63|5844.93|5845.63|5844.93|5845.63|5844.93|5845.63|5844.93|5
1729569180000|2024-10-22 03:53:00|5845.76|5845.06|5845.51|5844.81|5845.76|5845.06|5845.51|5844.81|12
1729569190000|2024-10-22 03:53:10|||||||||1
1729569200000|2024-10-22 03:53:20|5845.76|5845.06|5845.51|5844.81|5845.76|5845.06|5845.51|5844.81|13
1729569210000|2024-10-22 03:53:30|5845.76|5845.06|5845.63|5844.93|5845.76|5845.06|5845.51|5844.81|9
1729569220000|2024-10-22 03:53:40|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|5845.51|5844.81|4
1729569240000|2024-10-22 03:54:00|5845.51|5844.81|5845.26|5844.56|5845.63|5844.93|5845.26|5844.56|21
1729569250000|2024-10-22 03:54:10|||||||||6
1729569260000|2024-10-22 03:54:20|5845.51|5844.81|5845.51|5844.81|5845.51|5844.81|5845.38|5844.68|8
1729569270000|2024-10-22 03:54:30|5845.26|5844.56|5845.26|5844.56|5845.26|5844.56|5845.26|5844.56|7
1729569290000|2024-10-22 03:54:50|||||||||2
1729569300000|2024-10-22 03:55:00|5845.01|5844.31|5845.01|5844.31|5845.26|5844.56|5845.01|5844.31|25
1729569310000|2024-10-22 03:55:10|5845.26|5844.56|5845.01|5844.31|5845.26|5844.56|5845.01|5844.31|22
1729569320000|2024-10-22 03:55:20|||||||||3
1729569340000|2024-10-22 03:55:40|5845.13|5844.43|5845.26|5844.56|5845.26|5844.56|5845.13|5844.43|28
1729569350000|2024-10-22 03:55:50|||||||||14
1729569380000|2024-10-22 03:56:20|5845.51|5844.81|5845.51|5844.81|5845.51|5844.81|5845.51|5844.81|35
1729569390000|2024-10-22 03:56:30|||||||||2
1729569400000|2024-10-22 03:56:40|5845.26|5844.56|5845.26|5844.56|5845.26|5844.56|5845.26|5844.56|8
1729569410000|2024-10-22 03:56:50|5845.01|5844.31|5845.01|5844.31|5845.01|5844.31|5845.01|5844.31|7
1729569420000|2024-10-22 03:57:00|||||||||16
1729569430000|2024-10-22 03:57:10|5845.26|5844.56|5845.01|5844.31|5845.26|5844.56|5845.01|5844.31|12
1729569440000|2024-10-22 03:57:20|||||||||2
1729569450000|2024-10-22 03:57:30|||||||||1
1729569460000|2024-10-22 03:57:40|5845.26|5844.56|5845.26|5844.56|5845.26|5844.56|5845.26|5844.56|7
1729569470000|2024-10-22 03:57:50|5845.51|5844.81|5845.51|5844.81|5845.51|5844.81|5845.51|5844.81|11
1729569480000|2024-10-22 03:58:00|||||||||3
1729569490000|2024-10-22 03:58:10|5845.26|5844.56|5845.26|5844.56|5845.26|5844.56|5845.26|5844.56|29
1729569500000|2024-10-22 03:58:20|||||||||4
1729569510000|2024-10-22 03:58:30|||||||||8
1729569520000|2024-10-22 03:58:40|||||||||5
1729569530000|2024-10-22 03:58:50|||||||||1
1729569540000|2024-10-22 03:59:00|||||||||2
1729569560000|2024-10-22 03:59:20|||||||||4
1729569580000|2024-10-22 03:59:40|||||||||20
1729569590000|2024-10-22 03:59:50|5845.51|5844.81|5845.51|5844.81|5845.51|5844.81|5845.51|5844.81|6
1729569600000|2024-10-22 04:00:00|5845.76|5845.06|5845.51|5844.81|5845.76|5845.06|5845.51|5844.81|35
1729569610000|2024-10-22 04:00:10|5845.63|5844.93|5845.63|5844.93|5845.63|5844.93|5845.63|5844.93|1
1729569620000|2024-10-22 04:00:20|5845.51|5844.81|5845.51|5844.81|5845.51|5844.81|5845.51|5844.81|0
1729569640000|2024-10-22 04:00:40|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|8
1729569650000|2024-10-22 04:00:50|||||||||6
1729569660000|2024-10-22 04:01:00|||||||||2
1729569670000|2024-10-22 04:01:10|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|14
1729569680000|2024-10-22 04:01:20|||||||||3
1729569690000|2024-10-22 04:01:30|5845.88|5845.18|5845.51|5844.81|5845.88|5845.18|5845.51|5844.81|18
1729569700000|2024-10-22 04:01:40|||||||||1
1729569710000|2024-10-22 04:01:50|||||||||2
1729569720000|2024-10-22 04:02:00|5845.26|5844.56|5845.26|5844.56|5845.26|5844.56|5845.26|5844.56|5
1729569730000|2024-10-22 04:02:10|5845.01|5844.31|5845.01|5844.31|5845.01|5844.31|5845.01|5844.31|9
1729569740000|2024-10-22 04:02:20|5845.26|5844.56|5845.13|5844.43|5845.26|5844.56|5845.13|5844.43|10
1729569750000|2024-10-22 04:02:30|5845.01|5844.31|5845.01|5844.31|5845.01|5844.31|5845.01|5844.31|1
1729569760000|2024-10-22 04:02:40|||||||||4
1729569790000|2024-10-22 04:03:10|||||||||51
1729569800000|2024-10-22 04:03:20|||||||||4
1729569810000|2024-10-22 04:03:30|||||||||1
1729569820000|2024-10-22 04:03:40|5845.26|5844.56|5845.01|5844.31|5845.26|5844.56|5845.01|5844.31|73
1729569830000|2024-10-22 04:03:50|||||||||5
1729569840000|2024-10-22 04:04:00|||||||||1
1729569850000|2024-10-22 04:04:10|||||||||1
1729569860000|2024-10-22 04:04:20|5844.76|5844.06|5844.76|5844.06|5844.76|5844.06|5844.76|5844.06|16
1729569870000|2024-10-22 04:04:30|5844.63|5843.93|5844.63|5843.93|5844.63|5843.93|5844.63|5843.93|14
1729569880000|2024-10-22 04:04:40|5844.76|5844.06|5844.76|5844.06|5844.76|5844.06|5844.76|5844.06|1
1729569890000|2024-10-22 04:04:50|||||||||5
1729569900000|2024-10-22 04:05:00|5844.51|5843.81|5844.26|5843.56|5844.51|5843.81|5844.26|5843.56|45
1729569920000|2024-10-22 04:05:20|5844.51|5843.81|5844.51|5843.81|5844.51|5843.81|5844.26|5843.56|54
1729569930000|2024-10-22 04:05:30|||||||||3
1729569940000|2024-10-22 04:05:40|||||||||3
1729569950000|2024-10-22 04:05:50|||||||||8
1729569960000|2024-10-22 04:06:00|5844.26|5843.56|5844.26|5843.56|5844.26|5843.56|5844.26|5843.56|17
1729569970000|2024-10-22 04:06:10|5844.51|5843.81|5844.38|5843.68|5844.51|5843.81|5844.38|5843.68|59
1729569980000|2024-10-22 04:06:20|5844.51|5843.81|5844.51|5843.81|5844.51|5843.81|5844.38|5843.68|10
1729569990000|2024-10-22 04:06:30|||||||||3
1729570000000|2024-10-22 04:06:40|||||||||2
1729570010000|2024-10-22 04:06:50|||||||||2
1729570020000|2024-10-22 04:07:00|5844.26|5843.56|5844.26|5843.56|5844.26|5843.56|5844.26|5843.56|12
1729570040000|2024-10-22 04:07:20|||||||||6
1729570050000|2024-10-22 04:07:30|||||||||3
1729570060000|2024-10-22 04:07:40|5844.51|5843.81|5844.51|5843.81|5844.51|5843.81|5844.51|5843.81|36
1729570070000|2024-10-22 04:07:50|5844.76|5844.06|5844.76|5844.06|5844.76|5844.06|5844.76|5844.06|62
1729570080000|2024-10-22 04:08:00|5845.01|5844.31|5844.51|5843.81|5845.01|5844.31|5844.51|5843.81|55
1729570090000|2024-10-22 04:08:10|5844.26|5843.56|5844.26|5843.56|5844.26|5843.56|5844.26|5843.56|25
1729570100000|2024-10-22 04:08:20|||||||||2
1729570120000|2024-10-22 04:08:40|||||||||1
1729570140000|2024-10-22 04:09:00|||||||||4
1729570160000|2024-10-22 04:09:20|||||||||13
1729570170000|2024-10-22 04:09:30|5844.51|5843.81|5844.26|5843.56|5844.51|5843.81|5844.26|5843.56|69
1729570180000|2024-10-22 04:09:40|5844.51|5843.81|5844.26|5843.56|5844.51|5843.81|5844.26|5843.56|43
1729570190000|2024-10-22 04:09:50|||||||||1
1729570200000|2024-10-22 04:10:00|5844.01|5843.31|5844.26|5843.56|5844.26|5843.56|5843.76|5843.06|112
1729570210000|2024-10-22 04:10:10|5844.76|5844.06|5844.76|5844.06|5844.76|5844.06|5844.76|5844.06|45
1729570220000|2024-10-22 04:10:20|||||||||17
1729570230000|2024-10-22 04:10:30|5845.01|5844.31|5845.01|5844.31|5845.26|5844.56|5845.01|5844.31|32
1729570240000|2024-10-22 04:10:40|||||||||5
1729570250000|2024-10-22 04:10:50|5844.76|5844.06|5844.76|5844.06|5844.76|5844.06|5844.76|5844.06|23
1729570260000|2024-10-22 04:11:00|5844.51|5843.81|5845.01|5844.31|5845.01|5844.31|5844.51|5843.81|20
1729570270000|2024-10-22 04:11:10|||||||||4
1729570280000|2024-10-22 04:11:20|||||||||8
1729570290000|2024-10-22 04:11:30|||||||||13
1729570310000|2024-10-22 04:11:50|5845.26|5844.56|5845.01|5844.31|5845.26|5844.56|5845.01|5844.31|16
1729570330000|2024-10-22 04:12:10|||||||||2
1729570340000|2024-10-22 04:12:20|||||||||27
1729570350000|2024-10-22 04:12:30|5844.76|5844.06|5844.76|5844.06|5844.76|5844.06|5844.76|5844.06|7
1729570380000|2024-10-22 04:13:00|5844.63|5843.93|5844.76|5844.06|5844.76|5844.06|5844.63|5843.93|18
1729570390000|2024-10-22 04:13:10|||||||||1
1729570400000|2024-10-22 04:13:20|5844.51|5843.81|5844.51|5843.81|5844.76|5844.06|5844.51|5843.81|17
1729570410000|2024-10-22 04:13:30|||||||||2
1729570430000|2024-10-22 04:13:50|5844.63|5843.93|5844.51|5843.81|5844.63|5843.93|5844.51|5843.81|5
1729570440000|2024-10-22 04:14:00|||||||||3
1729570450000|2024-10-22 04:14:10|5844.76|5844.06|5844.76|5844.06|5844.76|5844.06|5844.76|5844.06|10
1729570470000|2024-10-22 04:14:30|5845.01|5844.31|5845.01|5844.31|5845.01|5844.31|5845.01|5844.31|5
1729570480000|2024-10-22 04:14:40|||||||||1
1729570490000|2024-10-22 04:14:50|5845.26|5844.56|5845.01|5844.31|5845.26|5844.56|5845.01|5844.31|15
1729570500000|2024-10-22 04:15:00|5844.76|5844.06|5844.76|5844.06|5844.76|5844.06|5844.76|5844.06|11
1729570510000|2024-10-22 04:15:10|5845.01|5844.31|5845.01|5844.31|5845.01|5844.31|5845.01|5844.31|6
1729570530000|2024-10-22 04:15:30|||||||||11
1729570540000|2024-10-22 04:15:40|||||||||4
1729570550000|2024-10-22 04:15:50|||||||||3
1729570560000|2024-10-22 04:16:00|5844.76|5844.06|5844.76|5844.06|5844.76|5844.06|5844.76|5844.06|16
1729570570000|2024-10-22 04:16:10|||||||||5
1729570580000|2024-10-22 04:16:20|5844.51|5843.81|5844.51|5843.81|5844.51|5843.81|5844.51|5843.81|9
1729570590000|2024-10-22 04:16:30|5844.76|5844.06|5844.76|5844.06|5844.76|5844.06|5844.76|5844.06|8
1729570600000|2024-10-22 04:16:40|||||||||4
1729570610000|2024-10-22 04:16:50|||||||||1
1729570620000|2024-10-22 04:17:00|||||||||1
1729570630000|2024-10-22 04:17:10|||||||||3
1729570640000|2024-10-22 04:17:20|5845.01|5844.31|5845.26|5844.56|5845.26|5844.56|5845.01|5844.31|14
1729570650000|2024-10-22 04:17:30|5845.01|5844.31|5845.01|5844.31|5845.13|5844.43|5845.01|5844.31|30
1729570660000|2024-10-22 04:17:40|5845.13|5844.43|5845.01|5844.31|5845.26|5844.56|5845.01|5844.31|7
1729570670000|2024-10-22 04:17:50|5845.13|5844.43|5845.13|5844.43|5845.13|5844.43|5845.13|5844.43|5
1729570680000|2024-10-22 04:18:00|5845.26|5844.56|5845.26|5844.56|5845.26|5844.56|5845.13|5844.43|4
1729570690000|2024-10-22 04:18:10|||||||||1
1729570700000|2024-10-22 04:18:20|5845.38|5844.68|5845.51|5844.81|5845.51|5844.81|5845.38|5844.68|6
1729570710000|2024-10-22 04:18:30|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|5845.51|5844.81|56
1729570720000|2024-10-22 04:18:40|||||||||50
1729570730000|2024-10-22 04:18:50|5846.01|5845.31|5846.51|5845.81|5846.51|5845.81|5846.01|5845.31|119
1729570740000|2024-10-22 04:19:00|||||||||7
1729570750000|2024-10-22 04:19:10|||||||||3
1729570760000|2024-10-22 04:19:20|||||||||6
1729570770000|2024-10-22 04:19:30|5846.38|5845.68|5846.51|5845.81|5846.51|5845.81|5846.26|5845.56|13
1729570780000|2024-10-22 04:19:40|5846.26|5845.56|5846.26|5845.56|5846.26|5845.56|5846.26|5845.56|9
1729570790000|2024-10-22 04:19:50|||||||||15
1729570800000|2024-10-22 04:20:00|5846.38|5845.68|5846.51|5845.81|5846.51|5845.81|5846.38|5845.68|7
1729570820000|2024-10-22 04:20:20|5846.76|5846.06|5846.76|5846.06|5846.76|5846.06|5846.51|5845.81|28
1729570830000|2024-10-22 04:20:30|5846.51|5845.81|5846.51|5845.81|5846.51|5845.81|5846.51|5845.81|5
1729570840000|2024-10-22 04:20:40|5846.63|5845.93|5846.63|5845.93|5846.76|5846.06|5846.51|5845.81|16
1729570850000|2024-10-22 04:20:50|5846.76|5846.06|5846.63|5845.93|5846.76|5846.06|5846.63|5845.93|2
1729570860000|2024-10-22 04:21:00|5846.76|5846.06|5846.51|5845.81|5846.76|5846.06|5846.26|5845.56|15
1729570870000|2024-10-22 04:21:10|5846.38|5845.68|5846.26|5845.56|5846.38|5845.68|5846.26|5845.56|0
1729570880000|2024-10-22 04:21:20|||||||||8
1729570890000|2024-10-22 04:21:30|5846.51|5845.81|5846.51|5845.81|5846.51|5845.81|5846.38|5845.68|5
1729570900000|2024-10-22 04:21:40|5846.26|5845.56|5846.26|5845.56|5846.26|5845.56|5846.26|5845.56|5
1729570920000|2024-10-22 04:22:00|5846.51|5845.81|5846.26|5845.56|5846.51|5845.81|5846.26|5845.56|10
1729570930000|2024-10-22 04:22:10|||||||||3
1729570940000|2024-10-22 04:22:20|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|10
1729570950000|2024-10-22 04:22:30|5846.13|5845.43|5846.01|5845.31|5846.13|5845.43|5846.01|5845.31|11
1729570960000|2024-10-22 04:22:40|||||||||6
1729570970000|2024-10-22 04:22:50|||||||||2
1729570980000|2024-10-22 04:23:00|5846.26|5845.56|5846.26|5845.56|5846.26|5845.56|5846.26|5845.56|8
1729570990000|2024-10-22 04:23:10|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|30
1729571000000|2024-10-22 04:23:20|||||||||1
1729571010000|2024-10-22 04:23:30|||||||||1
1729571030000|2024-10-22 04:23:50|||||||||10
1729571050000|2024-10-22 04:24:10|||||||||1
1729571080000|2024-10-22 04:24:40|||||||||8
1729571090000|2024-10-22 04:24:50|5846.26|5845.56|5846.26|5845.56|5846.26|5845.56|5846.26|5845.56|11
1729571100000|2024-10-22 04:25:00|5846.51|5845.81|5846.26|5845.56|5846.51|5845.81|5846.26|5845.56|28
1729571110000|2024-10-22 04:25:10|5846.51|5845.81|5846.51|5845.81|5846.51|5845.81|5846.51|5845.81|20
1729571120000|2024-10-22 04:25:20|5846.38|5845.68|5846.51|5845.81|5846.51|5845.81|5846.38|5845.68|5
1729571130000|2024-10-22 04:25:30|5846.26|5845.56|5846.38|5845.68|5846.51|5845.81|5846.26|5845.56|23
1729571140000|2024-10-22 04:25:40|5846.26|5845.56|5846.26|5845.56|5846.26|5845.56|5846.26|5845.56|0
1729571150000|2024-10-22 04:25:50|||||||||12
1729571160000|2024-10-22 04:26:00|||||||||6
1729571170000|2024-10-22 04:26:10|||||||||2
1729571190000|2024-10-22 04:26:30|5846.51|5845.81|5846.26|5845.56|5846.51|5845.81|5846.26|5845.56|5
1729571200000|2024-10-22 04:26:40|||||||||3
1729571210000|2024-10-22 04:26:50|||||||||2
1729571230000|2024-10-22 04:27:10|||||||||3
1729571240000|2024-10-22 04:27:20|||||||||4
1729571250000|2024-10-22 04:27:30|||||||||6
1729571260000|2024-10-22 04:27:40|||||||||1
1729571270000|2024-10-22 04:27:50|5846.01|5845.31|5846.13|5845.43|5846.26|5845.56|5846.01|5845.31|33
1729571280000|2024-10-22 04:28:00|5846.26|5845.56|5846.26|5845.56|5846.26|5845.56|5846.26|5845.56|2
1729571310000|2024-10-22 04:28:30|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|16
1729571320000|2024-10-22 04:28:40|5846.13|5845.43|5846.26|5845.56|5846.26|5845.56|5846.01|5845.31|22
1729571330000|2024-10-22 04:28:50|5846.51|5845.81|5846.26|5845.56|5846.51|5845.81|5846.26|5845.56|14
1729571340000|2024-10-22 04:29:00|5846.01|5845.31|5846.01|5845.31|5846.26|5845.56|5846.01|5845.31|11
1729571350000|2024-10-22 04:29:10|5846.13|5845.43|5846.26|5845.56|5846.26|5845.56|5846.01|5845.31|7
1729571370000|2024-10-22 04:29:30|||||||||1
1729571390000|2024-10-22 04:29:50|||||||||2
1729571400000|2024-10-22 04:30:00|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|26
1729571410000|2024-10-22 04:30:10|||||||||5
1729571430000|2024-10-22 04:30:30|5846.26|5845.56|5846.01|5845.31|5846.26|5845.56|5846.01|5845.31|11
1729571440000|2024-10-22 04:30:40|5846.13|5845.43|5846.26|5845.56|5846.26|5845.56|5846.01|5845.31|20
1729571480000|2024-10-22 04:31:20|||||||||14
1729571490000|2024-10-22 04:31:30|||||||||2
1729571510000|2024-10-22 04:31:50|||||||||1
1729571540000|2024-10-22 04:32:20|||||||||1
1729571550000|2024-10-22 04:32:30|||||||||7
1729571560000|2024-10-22 04:32:40|||||||||54
1729571570000|2024-10-22 04:32:50|||||||||2
1729571600000|2024-10-22 04:33:20|5846.01|5845.31|5845.76|5845.06|5846.01|5845.31|5845.76|5845.06|37
1729571610000|2024-10-22 04:33:30|||||||||17
1729571620000|2024-10-22 04:33:40|5845.51|5844.81|5845.51|5844.81|5845.51|5844.81|5845.51|5844.81|10
1729571630000|2024-10-22 04:33:50|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|25
1729571640000|2024-10-22 04:34:00|||||||||16
1729571650000|2024-10-22 04:34:10|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|13
1729571660000|2024-10-22 04:34:20|||||||||1
1729571690000|2024-10-22 04:34:50|||||||||5
1729571700000|2024-10-22 04:35:00|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|6
1729571720000|2024-10-22 04:35:20|||||||||5
1729571750000|2024-10-22 04:35:50|||||||||4
1729571780000|2024-10-22 04:36:20|||||||||4
1729571790000|2024-10-22 04:36:30|5845.51|5844.81|5845.51|5844.81|5845.51|5844.81|5845.51|5844.81|17
1729571800000|2024-10-22 04:36:40|||||||||3
1729571810000|2024-10-22 04:36:50|5845.76|5845.06|5845.51|5844.81|5845.76|5845.06|5845.51|5844.81|11
1729571850000|2024-10-22 04:37:30|||||||||2
1729571860000|2024-10-22 04:37:40|||||||||6
1729571900000|2024-10-22 04:38:20|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|7
1729571930000|2024-10-22 04:38:50|||||||||4
1729571940000|2024-10-22 04:39:00|||||||||1
1729571950000|2024-10-22 04:39:10|||||||||2
1729571970000|2024-10-22 04:39:30|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|15
1729571980000|2024-10-22 04:39:40|||||||||7
1729571990000|2024-10-22 04:39:50|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|5845.51|5844.81|39
1729572000000|2024-10-22 04:40:00|5845.51|5844.81|5845.51|5844.81|5845.51|5844.81|5845.51|5844.81|11
1729572010000|2024-10-22 04:40:10|||||||||11
1729572050000|2024-10-22 04:40:50|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|12
1729572060000|2024-10-22 04:41:00|5845.51|5844.81|5845.51|5844.81|5845.76|5845.06|5845.51|5844.81|13
1729572070000|2024-10-22 04:41:10|||||||||1
1729572080000|2024-10-22 04:41:20|||||||||2
1729572090000|2024-10-22 04:41:30|5845.76|5845.06|5845.51|5844.81|5845.76|5845.06|5845.51|5844.81|8
1729572100000|2024-10-22 04:41:40|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|7
1729572120000|2024-10-22 04:42:00|5845.51|5844.81|5845.51|5844.81|5845.51|5844.81|5845.51|5844.81|8
1729572130000|2024-10-22 04:42:10|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|1
1729572140000|2024-10-22 04:42:20|5845.51|5844.81|5845.51|5844.81|5845.51|5844.81|5845.51|5844.81|7
1729572170000|2024-10-22 04:42:50|||||||||3
1729572180000|2024-10-22 04:43:00|5845.26|5844.56|5845.51|5844.81|5845.51|5844.81|5845.26|5844.56|18
1729572190000|2024-10-22 04:43:10|5845.38|5844.68|5845.51|5844.81|5845.51|5844.81|5845.38|5844.68|3
1729572210000|2024-10-22 04:43:30|||||||||5
1729572220000|2024-10-22 04:43:40|5845.26|5844.56|5845.26|5844.56|5845.26|5844.56|5845.26|5844.56|3
1729572230000|2024-10-22 04:43:50|||||||||6
1729572240000|2024-10-22 04:44:00|||||||||1
1729572250000|2024-10-22 04:44:10|5845.38|5844.68|5845.51|5844.81|5845.51|5844.81|5845.38|5844.68|6
1729572260000|2024-10-22 04:44:20|||||||||1
1729572280000|2024-10-22 04:44:40|||||||||1
1729572290000|2024-10-22 04:44:50|5845.26|5844.56|5845.51|5844.81|5845.51|5844.81|5845.26|5844.56|12
1729572300000|2024-10-22 04:45:00|||||||||1
1729572310000|2024-10-22 04:45:10|||||||||3
1729572340000|2024-10-22 04:45:40|||||||||4
1729572360000|2024-10-22 04:46:00|5845.26|5844.56|5845.26|5844.56|5845.26|5844.56|5845.26|5844.56|5
1729572370000|2024-10-22 04:46:10|5845.51|5844.81|5845.51|5844.81|5845.51|5844.81|5845.51|5844.81|7
1729572380000|2024-10-22 04:46:20|5845.38|5844.68|5845.26|5844.56|5845.38|5844.68|5845.26|5844.56|0
1729572390000|2024-10-22 04:46:30|||||||||2
1729572400000|2024-10-22 04:46:40|||||||||1
1729572420000|2024-10-22 04:47:00|5845.01|5844.31|5844.76|5844.06|5845.01|5844.31|5844.76|5844.06|23
1729572430000|2024-10-22 04:47:10|5845.01|5844.31|5845.01|5844.31|5845.01|5844.31|5845.01|5844.31|9
1729572450000|2024-10-22 04:47:30|5844.76|5844.06|5844.76|5844.06|5844.76|5844.06|5844.76|5844.06|5
1729572460000|2024-10-22 04:47:40|||||||||11
1729572470000|2024-10-22 04:47:50|5844.63|5843.93|5844.51|5843.81|5844.63|5843.93|5844.51|5843.81|9
1729572480000|2024-10-22 04:48:00|5844.63|5843.93|5844.51|5843.81|5844.63|5843.93|5844.51|5843.81|5
1729572490000|2024-10-22 04:48:10|5844.26|5843.56|5844.38|5843.68|5844.38|5843.68|5844.26|5843.56|25
1729572500000|2024-10-22 04:48:20|5844.51|5843.81|5844.51|5843.81|5844.51|5843.81|5844.51|5843.81|0
1729572510000|2024-10-22 04:48:30|||||||||2
1729572530000|2024-10-22 04:48:50|5844.26|5843.56|5844.26|5843.56|5844.26|5843.56|5844.26|5843.56|19
1729572540000|2024-10-22 04:49:00|||||||||33
1729572560000|2024-10-22 04:49:20|5844.51|5843.81|5844.51|5843.81|5844.51|5843.81|5844.51|5843.81|9
1729572570000|2024-10-22 04:49:30|||||||||1
1729572580000|2024-10-22 04:49:40|||||||||11
1729572610000|2024-10-22 04:50:10|5844.38|5843.68|5844.26|5843.56|5844.38|5843.68|5844.26|5843.56|12
1729572620000|2024-10-22 04:50:20|5844.51|5843.81|5844.51|5843.81|5844.51|5843.81|5844.51|5843.81|15
1729572630000|2024-10-22 04:50:30|5844.76|5844.06|5844.76|5844.06|5844.76|5844.06|5844.76|5844.06|6
1729572640000|2024-10-22 04:50:40|||||||||9
1729572650000|2024-10-22 04:50:50|||||||||5
1729572660000|2024-10-22 04:51:00|||||||||2
1729572670000|2024-10-22 04:51:10|5844.51|5843.81|5844.76|5844.06|5844.76|5844.06|5844.51|5843.81|4
1729572680000|2024-10-22 04:51:20|5844.63|5843.93|5844.63|5843.93|5844.63|5843.93|5844.63|5843.93|8
1729572690000|2024-10-22 04:51:30|5844.51|5843.81|5844.26|5843.56|5844.51|5843.81|5844.26|5843.56|15
1729572700000|2024-10-22 04:51:40|5844.01|5843.31|5844.01|5843.31|5844.01|5843.31|5844.01|5843.31|8
1729572710000|2024-10-22 04:51:50|5844.26|5843.56|5844.26|5843.56|5844.26|5843.56|5844.13|5843.43|9
1729572720000|2024-10-22 04:52:00|5844.13|5843.43|5844.26|5843.56|5844.26|5843.56|5844.13|5843.43|5
1729572730000|2024-10-22 04:52:10|5844.38|5843.68|5844.26|5843.56|5844.38|5843.68|5844.26|5843.56|11
1729572750000|2024-10-22 04:52:30|5844.51|5843.81|5844.26|5843.56|5844.51|5843.81|5844.26|5843.56|18
1729572760000|2024-10-22 04:52:40|5844.13|5843.43|5844.26|5843.56|5844.26|5843.56|5844.13|5843.43|0
1729572770000|2024-10-22 04:52:50|5844.01|5843.31|5844.26|5843.56|5844.26|5843.56|5844.01|5843.31|9
1729572780000|2024-10-22 04:53:00|5844.13|5843.43|5844.26|5843.56|5844.26|5843.56|5844.13|5843.43|4
1729572790000|2024-10-22 04:53:10|||||||||6
1729572810000|2024-10-22 04:53:30|5844.01|5843.31|5844.01|5843.31|5844.13|5843.43|5844.01|5843.31|15
1729572830000|2024-10-22 04:53:50|5843.76|5843.06|5843.51|5842.81|5843.76|5843.06|5843.51|5842.81|18
1729572840000|2024-10-22 04:54:00|||||||||12
1729572870000|2024-10-22 04:54:30|||||||||21
1729572880000|2024-10-22 04:54:40|5843.26|5842.56|5843.26|5842.56|5843.51|5842.81|5843.26|5842.56|96
1729572890000|2024-10-22 04:54:50|||||||||7
1729572900000|2024-10-22 04:55:00|5843.13|5842.43|5843.01|5842.31|5843.13|5842.43|5843.01|5842.31|11
1729572910000|2024-10-22 04:55:10|5843.26|5842.56|5843.13|5842.43|5843.26|5842.56|5843.13|5842.43|18
1729572920000|2024-10-22 04:55:20|5843.26|5842.56|5843.01|5842.31|5843.26|5842.56|5843.01|5842.31|9
1729572940000|2024-10-22 04:55:40|||||||||1
1729572950000|2024-10-22 04:55:50|5842.76|5842.06|5842.76|5842.06|5842.76|5842.06|5842.51|5841.81|98
1729572960000|2024-10-22 04:56:00|||||||||3
1729572970000|2024-10-22 04:56:10|||||||||24
1729572980000|2024-10-22 04:56:20|||||||||1
1729573000000|2024-10-22 04:56:40|5843.01|5842.31|5843.01|5842.31|5843.01|5842.31|5843.01|5842.31|17
1729573010000|2024-10-22 04:56:50|5842.76|5842.06|5842.76|5842.06|5842.76|5842.06|5842.76|5842.06|10
1729573020000|2024-10-22 04:57:00|5843.01|5842.31|5843.01|5842.31|5843.01|5842.31|5843.01|5842.31|6
1729573030000|2024-10-22 04:57:10|||||||||4
1729573040000|2024-10-22 04:57:20|5843.26|5842.56|5843.26|5842.56|5843.26|5842.56|5843.26|5842.56|11
1729573050000|2024-10-22 04:57:30|5843.51|5842.81|5843.51|5842.81|5843.51|5842.81|5843.51|5842.81|10
1729573060000|2024-10-22 04:57:40|5843.26|5842.56|5843.26|5842.56|5843.26|5842.56|5843.26|5842.56|11
1729573070000|2024-10-22 04:57:50|||||||||1
1729573080000|2024-10-22 04:58:00|5843.13|5842.43|5843.01|5842.31|5843.26|5842.56|5843.01|5842.31|14
1729573090000|2024-10-22 04:58:10|||||||||3
1729573110000|2024-10-22 04:58:30|||||||||15
1729573120000|2024-10-22 04:58:40|5842.76|5842.06|5842.76|5842.06|5842.76|5842.06|5842.76|5842.06|20
1729573130000|2024-10-22 04:58:50|5842.51|5841.81|5842.51|5841.81|5842.76|5842.06|5842.51|5841.81|42
1729573140000|2024-10-22 04:59:00|5842.76|5842.06|5842.76|5842.06|5842.76|5842.06|5842.63|5841.93|17
1729573150000|2024-10-22 04:59:10|5842.51|5841.81|5842.51|5841.81|5842.51|5841.81|5842.51|5841.81|9
1729573180000|2024-10-22 04:59:40|5842.26|5841.56|5842.26|5841.56|5842.51|5841.81|5842.26|5841.56|31
1729573190000|2024-10-22 04:59:50|||||||||1
1729573200000|2024-10-22 05:00:00|5842.51|5841.81|5842.76|5842.06|5842.76|5842.06|5842.51|5841.81|17
1729573210000|2024-10-22 05:00:10|5843.01|5842.31|5843.01|5842.31|5843.01|5842.31|5842.76|5842.06|36
1729573220000|2024-10-22 05:00:20|||||||||8
1729573230000|2024-10-22 05:00:30|||||||||7
1729573240000|2024-10-22 05:00:40|5842.88|5842.18|5842.76|5842.06|5842.88|5842.18|5842.76|5842.06|0
1729573250000|2024-10-22 05:00:50|||||||||11
1729573260000|2024-10-22 05:01:00|||||||||17
1729573270000|2024-10-22 05:01:10|5842.51|5841.81|5842.63|5841.93|5842.76|5842.06|5842.51|5841.81|27
1729573280000|2024-10-22 05:01:20|5842.51|5841.81|5842.51|5841.81|5842.76|5842.06|5842.51|5841.81|15
1729573290000|2024-10-22 05:01:30|5842.76|5842.06|5843.01|5842.31|5843.01|5842.31|5842.76|5842.06|17
1729573300000|2024-10-22 05:01:40|5842.88|5842.18|5842.76|5842.06|5842.88|5842.18|5842.76|5842.06|11
1729573310000|2024-10-22 05:01:50|||||||||10
1729573320000|2024-10-22 05:02:00|5842.51|5841.81|5842.26|5841.56|5842.51|5841.81|5842.01|5841.31|53
1729573330000|2024-10-22 05:02:10|5842.01|5841.31|5841.51|5840.81|5842.01|5841.31|5841.51|5840.81|114
1729573340000|2024-10-22 05:02:20|5841.76|5841.06|5841.51|5840.81|5841.76|5841.06|5841.51|5840.81|38
1729573350000|2024-10-22 05:02:30|5841.76|5841.06|5841.76|5841.06|5841.76|5841.06|5841.76|5841.06|157
1729573360000|2024-10-22 05:02:40|5842.01|5841.31|5842.01|5841.31|5842.01|5841.31|5841.76|5841.06|20
1729573370000|2024-10-22 05:02:50|5842.26|5841.56|5842.26|5841.56|5842.26|5841.56|5842.26|5841.56|6
1729573380000|2024-10-22 05:03:00|5842.51|5841.81|5842.26|5841.56|5842.51|5841.81|5842.13|5841.43|63
1729573390000|2024-10-22 05:03:10|||||||||7
1729573400000|2024-10-22 05:03:20|5842.51|5841.81|5842.51|5841.81|5842.51|5841.81|5842.26|5841.56|31
1729573410000|2024-10-22 05:03:30|5842.26|5841.56|5842.26|5841.56|5842.51|5841.81|5842.26|5841.56|16
1729573420000|2024-10-22 05:03:40|5842.38|5841.68|5842.26|5841.56|5842.38|5841.68|5842.26|5841.56|6
1729573430000|2024-10-22 05:03:50|5842.38|5841.68|5842.26|5841.56|5842.38|5841.68|5842.26|5841.56|4
1729573440000|2024-10-22 05:04:00|5842.51|5841.81|5842.76|5842.06|5842.76|5842.06|5842.51|5841.81|22
1729573450000|2024-10-22 05:04:10|5843.01|5842.31|5843.01|5842.31|5843.01|5842.31|5843.01|5842.31|20
1729573460000|2024-10-22 05:04:20|5843.26|5842.56|5843.26|5842.56|5843.26|5842.56|5843.26|5842.56|17
1729573470000|2024-10-22 05:04:30|5843.51|5842.81|5843.51|5842.81|5843.51|5842.81|5843.51|5842.81|14
1729573480000|2024-10-22 05:04:40|5843.63|5842.93|5843.51|5842.81|5843.63|5842.93|5843.51|5842.81|11
1729573490000|2024-10-22 05:04:50|5843.76|5843.06|5843.76|5843.06|5843.76|5843.06|5843.76|5843.06|8
1729573500000|2024-10-22 05:05:00|5843.51|5842.81|5843.51|5842.81|5843.76|5843.06|5843.51|5842.81|18
1729573510000|2024-10-22 05:05:10|5843.76|5843.06|5843.76|5843.06|5843.76|5843.06|5843.76|5843.06|4
1729573520000|2024-10-22 05:05:20|5843.51|5842.81|5843.51|5842.81|5843.51|5842.81|5843.51|5842.81|3
1729573530000|2024-10-22 05:05:30|5843.26|5842.56|5843.26|5842.56|5843.26|5842.56|5843.26|5842.56|12
1729573550000|2024-10-22 05:05:50|5843.51|5842.81|5843.26|5842.56|5843.51|5842.81|5843.26|5842.56|17
1729573560000|2024-10-22 05:06:00|5843.01|5842.31|5842.76|5842.06|5843.01|5842.31|5842.76|5842.06|21
1729573570000|2024-10-22 05:06:10|5842.51|5841.81|5842.51|5841.81|5842.76|5842.06|5842.51|5841.81|30
1729573580000|2024-10-22 05:06:20|5842.38|5841.68|5842.26|5841.56|5842.38|5841.68|5842.26|5841.56|14
1729573590000|2024-10-22 05:06:30|||||||||1
1729573600000|2024-10-22 05:06:40|5842.38|5841.68|5842.26|5841.56|5842.38|5841.68|5842.26|5841.56|17
1729573610000|2024-10-22 05:06:50|5842.38|5841.68|5842.51|5841.81|5842.51|5841.81|5842.26|5841.56|9
1729573620000|2024-10-22 05:07:00|5842.26|5841.56|5842.51|5841.81|5842.51|5841.81|5842.26|5841.56|20
1729573640000|2024-10-22 05:07:20|||||||||16
1729573650000|2024-10-22 05:07:30|5842.63|5841.93|5842.51|5841.81|5842.76|5842.06|5842.26|5841.56|16
1729573660000|2024-10-22 05:07:40|||||||||6
1729573680000|2024-10-22 05:08:00|5842.26|5841.56|5842.26|5841.56|5842.26|5841.56|5842.26|5841.56|6
1729573690000|2024-10-22 05:08:10|||||||||3
1729573710000|2024-10-22 05:08:30|5842.51|5841.81|5842.51|5841.81|5842.76|5842.06|5842.51|5841.81|17
1729573720000|2024-10-22 05:08:40|||||||||5
1729573740000|2024-10-22 05:09:00|5842.76|5842.06|5843.01|5842.31|5843.01|5842.31|5842.63|5841.93|20
1729573750000|2024-10-22 05:09:10|5842.76|5842.06|5842.76|5842.06|5842.88|5842.18|5842.76|5842.06|5
1729573760000|2024-10-22 05:09:20|||||||||5
1729573770000|2024-10-22 05:09:30|5842.51|5841.81|5842.51|5841.81|5842.51|5841.81|5842.51|5841.81|2
1729573780000|2024-10-22 05:09:40|5842.76|5842.06|5842.76|5842.06|5842.76|5842.06|5842.76|5842.06|7
1729573790000|2024-10-22 05:09:50|5842.51|5841.81|5842.51|5841.81|5842.51|5841.81|5842.51|5841.81|7
1729573800000|2024-10-22 05:10:00|5842.26|5841.56|5842.51|5841.81|5842.51|5841.81|5842.26|5841.56|17
1729573820000|2024-10-22 05:10:20|5842.38|5841.68|5842.26|5841.56|5842.38|5841.68|5842.26|5841.56|11
1729573830000|2024-10-22 05:10:30|||||||||1
1729573840000|2024-10-22 05:10:40|5842.13|5841.43|5842.01|5841.31|5842.26|5841.56|5842.01|5841.31|20
1729573850000|2024-10-22 05:10:50|5842.26|5841.56|5842.26|5841.56|5842.26|5841.56|5842.26|5841.56|8
1729573860000|2024-10-22 05:11:00|5842.13|5841.43|5842.01|5841.31|5842.26|5841.56|5842.01|5841.31|4
1729573870000|2024-10-22 05:11:10|||||||||6
1729573880000|2024-10-22 05:11:20|5842.26|5841.56|5842.26|5841.56|5842.26|5841.56|5842.26|5841.56|9
1729573890000|2024-10-22 05:11:30|5842.13|5841.43|5842.13|5841.43|5842.26|5841.56|5842.13|5841.43|9
1729573900000|2024-10-22 05:11:40|5842.01|5841.31|5842.01|5841.31|5842.13|5841.43|5842.01|5841.31|4
1729573910000|2024-10-22 05:11:50|5842.13|5841.43|5842.26|5841.56|5842.26|5841.56|5842.01|5841.31|6
1729573920000|2024-10-22 05:12:00|5842.01|5841.31|5842.26|5841.56|5842.26|5841.56|5842.01|5841.31|7
1729573940000|2024-10-22 05:12:20|5842.01|5841.31|5841.76|5841.06|5842.01|5841.31|5841.76|5841.06|14
1729573950000|2024-10-22 05:12:30|5842.01|5841.31|5841.76|5841.06|5842.01|5841.31|5841.76|5841.06|14
1729573960000|2024-10-22 05:12:40|5842.01|5841.31|5842.26|5841.56|5842.26|5841.56|5842.01|5841.31|13
1729573970000|2024-10-22 05:12:50|5842.13|5841.43|5842.01|5841.31|5842.13|5841.43|5842.01|5841.31|0
1729573980000|2024-10-22 05:13:00|||||||||1
1729573990000|2024-10-22 05:13:10|5841.76|5841.06|5841.76|5841.06|5841.76|5841.06|5841.76|5841.06|6
1729574000000|2024-10-22 05:13:20|5842.01|5841.31|5841.76|5841.06|5842.01|5841.31|5841.76|5841.06|13
1729574020000|2024-10-22 05:13:40|5842.01|5841.31|5842.01|5841.31|5842.26|5841.56|5842.01|5841.31|8
1729574030000|2024-10-22 05:13:50|5842.26|5841.56|5842.01|5841.31|5842.26|5841.56|5842.01|5841.31|6
1729574040000|2024-10-22 05:14:00|5842.13|5841.43|5842.13|5841.43|5842.13|5841.43|5842.01|5841.31|6
1729574050000|2024-10-22 05:14:10|5842.01|5841.31|5842.01|5841.31|5842.13|5841.43|5842.01|5841.31|2
1729574070000|2024-10-22 05:14:30|5842.13|5841.43|5842.01|5841.31|5842.13|5841.43|5842.01|5841.31|6
1729574080000|2024-10-22 05:14:40|||||||||1
1729574090000|2024-10-22 05:14:50|5841.76|5841.06|5841.76|5841.06|5842.01|5841.31|5841.76|5841.06|24
1729574100000|2024-10-22 05:15:00|5842.01|5841.31|5842.01|5841.31|5842.01|5841.31|5842.01|5841.31|5
1729574120000|2024-10-22 05:15:20|5842.26|5841.56|5842.26|5841.56|5842.26|5841.56|5842.26|5841.56|10
1729574130000|2024-10-22 05:15:30|||||||||3
1729574140000|2024-10-22 05:15:40|||||||||2
1729574170000|2024-10-22 05:16:10|5842.01|5841.31|5842.01|5841.31|5842.01|5841.31|5842.01|5841.31|7
1729574180000|2024-10-22 05:16:20|5842.26|5841.56|5842.01|5841.31|5842.26|5841.56|5842.01|5841.31|16
1729574210000|2024-10-22 05:16:50|5842.26|5841.56|5842.26|5841.56|5842.26|5841.56|5842.26|5841.56|10
1729574220000|2024-10-22 05:17:00|5842.01|5841.31|5842.01|5841.31|5842.01|5841.31|5842.01|5841.31|2
1729574240000|2024-10-22 05:17:20|||||||||2
1729574250000|2024-10-22 05:17:30|||||||||3
1729574270000|2024-10-22 05:17:50|5842.26|5841.56|5842.01|5841.31|5842.26|5841.56|5842.01|5841.31|8
1729574280000|2024-10-22 05:18:00|5842.13|5841.43|5842.26|5841.56|5842.26|5841.56|5842.01|5841.31|5
1729574290000|2024-10-22 05:18:10|5842.13|5841.43|5842.01|5841.31|5842.26|5841.56|5842.01|5841.31|4
1729574310000|2024-10-22 05:18:30|5841.76|5841.06|5842.01|5841.31|5842.01|5841.31|5841.76|5841.06|5
1729574320000|2024-10-22 05:18:40|5842.26|5841.56|5842.26|5841.56|5842.26|5841.56|5842.26|5841.56|9
1729574340000|2024-10-22 05:19:00|||||||||4
1729574350000|2024-10-22 05:19:10|||||||||21
1729574360000|2024-10-22 05:19:20|5842.01|5841.31|5842.01|5841.31|5842.01|5841.31|5842.01|5841.31|10
1729574370000|2024-10-22 05:19:30|5842.26|5841.56|5842.26|5841.56|5842.51|5841.81|5842.26|5841.56|25
1729574380000|2024-10-22 05:19:40|5842.51|5841.81|5842.26|5841.56|5842.51|5841.81|5842.26|5841.56|14
1729574390000|2024-10-22 05:19:50|5842.38|5841.68|5842.26|5841.56|5842.38|5841.68|5842.26|5841.56|15
1729574400000|2024-10-22 05:20:00|5842.38|5841.68|5842.26|5841.56|5842.38|5841.68|5842.26|5841.56|10
1729574410000|2024-10-22 05:20:10|5842.13|5841.43|5842.26|5841.56|5842.26|5841.56|5842.01|5841.31|7
1729574420000|2024-10-22 05:20:20|5842.38|5841.68|5842.51|5841.81|5842.51|5841.81|5842.26|5841.56|34
1729574430000|2024-10-22 05:20:30|5842.38|5841.68|5842.26|5841.56|5842.38|5841.68|5842.26|5841.56|0
1729574440000|2024-10-22 05:20:40|5842.38|5841.68|5842.51|5841.81|5842.51|5841.81|5842.38|5841.68|4
1729574450000|2024-10-22 05:20:50|5842.26|5841.56|5842.51|5841.81|5842.51|5841.81|5842.26|5841.56|8
1729574460000|2024-10-22 05:21:00|5842.76|5842.06|5842.63|5841.93|5842.76|5842.06|5842.51|5841.81|16
1729574470000|2024-10-22 05:21:10|5842.51|5841.81|5842.51|5841.81|5842.63|5841.93|5842.51|5841.81|2
1729574480000|2024-10-22 05:21:20|5842.76|5842.06|5842.76|5842.06|5842.76|5842.06|5842.76|5842.06|13
1729574490000|2024-10-22 05:21:30|5843.01|5842.31|5842.76|5842.06|5843.01|5842.31|5842.76|5842.06|10
1729574500000|2024-10-22 05:21:40|||||||||43
1729574510000|2024-10-22 05:21:50|||||||||3
1729574520000|2024-10-22 05:22:00|||||||||2
1729574530000|2024-10-22 05:22:10|5842.51|5841.81|5842.51|5841.81|5842.51|5841.81|5842.51|5841.81|7
1729574540000|2024-10-22 05:22:20|5842.76|5842.06|5842.76|5842.06|5842.76|5842.06|5842.76|5842.06|12
1729574550000|2024-10-22 05:22:30|5843.01|5842.31|5843.01|5842.31|5843.01|5842.31|5843.01|5842.31|8
1729574560000|2024-10-22 05:22:40|||||||||10
1729574580000|2024-10-22 05:23:00|5842.88|5842.18|5842.76|5842.06|5842.88|5842.18|5842.76|5842.06|4
1729574590000|2024-10-22 05:23:10|5842.88|5842.18|5843.01|5842.31|5843.01|5842.31|5842.76|5842.06|15
1729574600000|2024-10-22 05:23:20|5842.88|5842.18|5842.76|5842.06|5843.01|5842.31|5842.76|5842.06|4
1729574610000|2024-10-22 05:23:30|||||||||1
1729574620000|2024-10-22 05:23:40|5842.88|5842.18|5843.01|5842.31|5843.01|5842.31|5842.88|5842.18|1
1729574660000|2024-10-22 05:24:20|5843.26|5842.56|5843.26|5842.56|5843.26|5842.56|5843.26|5842.56|17
1729574670000|2024-10-22 05:24:30|5843.51|5842.81|5843.51|5842.81|5843.51|5842.81|5843.51|5842.81|8
1729574680000|2024-10-22 05:24:40|5843.26|5842.56|5843.38|5842.68|5843.51|5842.81|5843.26|5842.56|16
1729574690000|2024-10-22 05:24:50|5843.26|5842.56|5843.51|5842.81|5843.51|5842.81|5843.26|5842.56|6
1729574700000|2024-10-22 05:25:00|5843.76|5843.06|5843.76|5843.06|5843.76|5843.06|5843.76|5843.06|7
1729574710000|2024-10-22 05:25:10|5844.01|5843.31|5844.01|5843.31|5844.01|5843.31|5844.01|5843.31|12
1729574720000|2024-10-22 05:25:20|||||||||1
1729574730000|2024-10-22 05:25:30|||||||||1
1729574740000|2024-10-22 05:25:40|||||||||6
1729574760000|2024-10-22 05:26:00|||||||||2
1729574770000|2024-10-22 05:26:10|5844.26|5843.56|5844.01|5843.31|5844.26|5843.56|5844.01|5843.31|31
1729574780000|2024-10-22 05:26:20|||||||||3
1729574790000|2024-10-22 05:26:30|5843.76|5843.06|5843.76|5843.06|5843.88|5843.18|5843.76|5843.06|20
1729574800000|2024-10-22 05:26:40|5844.01|5843.31|5843.76|5843.06|5844.01|5843.31|5843.76|5843.06|28
1729574810000|2024-10-22 05:26:50|5843.51|5842.81|5843.51|5842.81|5843.51|5842.81|5843.51|5842.81|7
1729574820000|2024-10-22 05:27:00|5843.76|5843.06|5844.01|5843.31|5844.01|5843.31|5843.76|5843.06|22
1729574830000|2024-10-22 05:27:10|5844.26|5843.56|5844.26|5843.56|5844.26|5843.56|5844.26|5843.56|9
1729574840000|2024-10-22 05:27:20|5844.01|5843.31|5844.01|5843.31|5844.01|5843.31|5844.01|5843.31|8
1729574860000|2024-10-22 05:27:40|||||||||11
1729574870000|2024-10-22 05:27:50|5843.88|5843.18|5843.76|5843.06|5844.01|5843.31|5843.76|5843.06|42
1729574880000|2024-10-22 05:28:00|5843.88|5843.18|5843.76|5843.06|5843.88|5843.18|5843.76|5843.06|10
1729574890000|2024-10-22 05:28:10|5844.01|5843.31|5844.01|5843.31|5844.01|5843.31|5844.01|5843.31|4
1729574900000|2024-10-22 05:28:20|5844.13|5843.43|5844.13|5843.43|5844.26|5843.56|5844.01|5843.31|6
1729574910000|2024-10-22 05:28:30|5844.26|5843.56|5844.26|5843.56|5844.26|5843.56|5844.01|5843.31|7
1729574920000|2024-10-22 05:28:40|5844.38|5843.68|5844.51|5843.81|5844.51|5843.81|5844.26|5843.56|14
1729574930000|2024-10-22 05:28:50|5844.26|5843.56|5844.26|5843.56|5844.26|5843.56|5844.26|5843.56|5
1729574940000|2024-10-22 05:29:00|5844.38|5843.68|5844.76|5844.06|5844.76|5844.06|5844.26|5843.56|20
1729574950000|2024-10-22 05:29:10|||||||||7
1729574960000|2024-10-22 05:29:20|5845.01|5844.31|5845.01|5844.31|5845.01|5844.31|5845.01|5844.31|41
1729574970000|2024-10-22 05:29:30|||||||||8
1729574980000|2024-10-22 05:29:40|5844.76|5844.06|5844.76|5844.06|5844.76|5844.06|5844.76|5844.06|12
1729575000000|2024-10-22 05:30:00|||||||||9
1729575010000|2024-10-22 05:30:10|5844.51|5843.81|5844.51|5843.81|5844.51|5843.81|5844.51|5843.81|19
1729575020000|2024-10-22 05:30:20|||||||||3
1729575030000|2024-10-22 05:30:30|5844.76|5844.06|5844.76|5844.06|5844.76|5844.06|5844.76|5844.06|32
1729575040000|2024-10-22 05:30:40|5845.01|5844.31|5844.76|5844.06|5845.01|5844.31|5844.76|5844.06|21
1729575050000|2024-10-22 05:30:50|||||||||3
1729575060000|2024-10-22 05:31:00|5845.01|5844.31|5845.26|5844.56|5845.26|5844.56|5845.01|5844.31|42
1729575070000|2024-10-22 05:31:10|5845.51|5844.81|5844.76|5844.06|5845.51|5844.81|5844.76|5844.06|72
1729575080000|2024-10-22 05:31:20|5844.88|5844.18|5845.01|5844.31|5845.01|5844.31|5844.76|5844.06|14
1729575090000|2024-10-22 05:31:30|5845.13|5844.43|5844.76|5844.06|5845.26|5844.56|5844.76|5844.06|25
1729575110000|2024-10-22 05:31:50|5844.88|5844.18|5844.51|5843.81|5844.88|5844.18|5844.51|5843.81|27
1729575120000|2024-10-22 05:32:00|5844.76|5844.06|5844.76|5844.06|5844.76|5844.06|5844.63|5843.93|7
1729575140000|2024-10-22 05:32:20|||||||||13
1729575150000|2024-10-22 05:32:30|||||||||4
1729575160000|2024-10-22 05:32:40|5844.51|5843.81|5844.76|5844.06|5844.76|5844.06|5844.51|5843.81|8
1729575170000|2024-10-22 05:32:50|5844.63|5843.93|5844.51|5843.81|5844.63|5843.93|5844.51|5843.81|3
1729575180000|2024-10-22 05:33:00|5844.76|5844.06|5844.63|5843.93|5844.76|5844.06|5844.51|5843.81|18
1729575190000|2024-10-22 05:33:10|5844.76|5844.06|5844.76|5844.06|5844.76|5844.06|5844.63|5843.93|4
1729575200000|2024-10-22 05:33:20|5844.51|5843.81|5844.51|5843.81|5844.63|5843.93|5844.51|5843.81|4
1729575210000|2024-10-22 05:33:30|5844.63|5843.93|5844.51|5843.81|5844.63|5843.93|5844.51|5843.81|8
1729575230000|2024-10-22 05:33:50|||||||||2
1729575240000|2024-10-22 05:34:00|5844.76|5844.06|5845.01|5844.31|5845.01|5844.31|5844.76|5844.06|12
1729575250000|2024-10-22 05:34:10|||||||||8
1729575260000|2024-10-22 05:34:20|5845.26|5844.56|5845.26|5844.56|5845.26|5844.56|5845.01|5844.31|12
1729575270000|2024-10-22 05:34:30|5845.01|5844.31|5845.26|5844.56|5845.26|5844.56|5845.01|5844.31|4
1729575280000|2024-10-22 05:34:40|||||||||4
1729575290000|2024-10-22 05:34:50|||||||||6
1729575300000|2024-10-22 05:35:00|5845.51|5844.81|5845.51|5844.81|5845.51|5844.81|5845.51|5844.81|34
1729575310000|2024-10-22 05:35:10|5845.26|5844.56|5845.26|5844.56|5845.26|5844.56|5845.26|5844.56|11
1729575320000|2024-10-22 05:35:20|||||||||2
1729575330000|2024-10-22 05:35:30|5845.51|5844.81|5845.76|5845.06|5845.76|5845.06|5845.51|5844.81|13
1729575340000|2024-10-22 05:35:40|||||||||3
1729575350000|2024-10-22 05:35:50|||||||||22
1729575360000|2024-10-22 05:36:00|5845.88|5845.18|5845.76|5845.06|5845.88|5845.18|5845.76|5845.06|27
1729575370000|2024-10-22 05:36:10|5845.88|5845.18|5846.01|5845.31|5846.01|5845.31|5845.76|5845.06|33
1729575390000|2024-10-22 05:36:30|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|7
1729575400000|2024-10-22 05:36:40|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|9
1729575410000|2024-10-22 05:36:50|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|8
1729575420000|2024-10-22 05:37:00|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|5845.76|5845.06|15
1729575440000|2024-10-22 05:37:20|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|6
1729575450000|2024-10-22 05:37:30|||||||||5
1729575460000|2024-10-22 05:37:40|5845.51|5844.81|5845.51|5844.81|5845.51|5844.81|5845.51|5844.81|19
1729575470000|2024-10-22 05:37:50|||||||||6
1729575480000|2024-10-22 05:38:00|||||||||3
1729575490000|2024-10-22 05:38:10|||||||||8
1729575500000|2024-10-22 05:38:20|||||||||2
1729575510000|2024-10-22 05:38:30|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|14
1729575520000|2024-10-22 05:38:40|5846.01|5845.31|5845.76|5845.06|5846.01|5845.31|5845.76|5845.06|8
1729575530000|2024-10-22 05:38:50|5845.51|5844.81|5845.51|5844.81|5845.51|5844.81|5845.51|5844.81|18
1729575540000|2024-10-22 05:39:00|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|9
1729575550000|2024-10-22 05:39:10|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|7
1729575560000|2024-10-22 05:39:20|||||||||1
1729575570000|2024-10-22 05:39:30|5846.26|5845.56|5846.13|5845.43|5846.26|5845.56|5846.01|5845.31|25
1729575580000|2024-10-22 05:39:40|5846.01|5845.31|5846.01|5845.31|5846.26|5845.56|5846.01|5845.31|5
1729575590000|2024-10-22 05:39:50|5846.26|5845.56|5846.26|5845.56|5846.26|5845.56|5846.26|5845.56|22
1729575600000|2024-10-22 05:40:00|5846.51|5845.81|5846.51|5845.81|5846.51|5845.81|5846.26|5845.56|34
1729575610000|2024-10-22 05:40:10|||||||||3
1729575620000|2024-10-22 05:40:20|||||||||1
1729575630000|2024-10-22 05:40:30|5846.26|5845.56|5846.26|5845.56|5846.26|5845.56|5846.26|5845.56|25
1729575640000|2024-10-22 05:40:40|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|20
1729575650000|2024-10-22 05:40:50|5846.26|5845.56|5846.01|5845.31|5846.26|5845.56|5846.01|5845.31|12
1729575660000|2024-10-22 05:41:00|||||||||7
1729575670000|2024-10-22 05:41:10|||||||||1
1729575680000|2024-10-22 05:41:20|||||||||9
1729575690000|2024-10-22 05:41:30|5846.13|5845.43|5846.26|5845.56|5846.26|5845.56|5846.01|5845.31|17
1729575700000|2024-10-22 05:41:40|5846.01|5845.31|5846.26|5845.56|5846.26|5845.56|5846.01|5845.31|17
1729575730000|2024-10-22 05:42:10|5846.01|5845.31|5846.01|5845.31|5846.13|5845.43|5846.01|5845.31|9
1729575740000|2024-10-22 05:42:20|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|8
1729575750000|2024-10-22 05:42:30|||||||||1
1729575760000|2024-10-22 05:42:40|||||||||1
1729575770000|2024-10-22 05:42:50|||||||||1
1729575780000|2024-10-22 05:43:00|5845.51|5844.81|5845.51|5844.81|5845.51|5844.81|5845.51|5844.81|11
1729575790000|2024-10-22 05:43:10|||||||||4
1729575810000|2024-10-22 05:43:30|5845.26|5844.56|5845.51|5844.81|5845.51|5844.81|5845.26|5844.56|13
1729575820000|2024-10-22 05:43:40|||||||||1
1729575840000|2024-10-22 05:44:00|5845.38|5844.68|5845.51|5844.81|5845.51|5844.81|5845.26|5844.56|11
1729575850000|2024-10-22 05:44:10|5845.26|5844.56|5845.26|5844.56|5845.26|5844.56|5845.26|5844.56|5
1729575860000|2024-10-22 05:44:20|||||||||2
1729575870000|2024-10-22 05:44:30|5845.01|5844.31|5845.01|5844.31|5845.01|5844.31|5845.01|5844.31|14
1729575880000|2024-10-22 05:44:40|5845.26|5844.56|5845.51|5844.81|5845.51|5844.81|5845.26|5844.56|42
1729575900000|2024-10-22 05:45:00|5845.26|5844.56|5845.26|5844.56|5845.38|5844.68|5845.26|5844.56|12
1729575910000|2024-10-22 05:45:10|5845.38|5844.68|5845.51|5844.81|5845.51|5844.81|5845.26|5844.56|7
1729575920000|2024-10-22 05:45:20|5845.38|5844.68|5845.76|5845.06|5845.76|5845.06|5845.26|5844.56|76
1729575930000|2024-10-22 05:45:30|5845.51|5844.81|5845.51|5844.81|5845.51|5844.81|5845.51|5844.81|46
1729575940000|2024-10-22 05:45:40|||||||||3
1729575960000|2024-10-22 05:46:00|||||||||11
1729575980000|2024-10-22 05:46:20|5845.26|5844.56|5845.51|5844.81|5845.51|5844.81|5845.26|5844.56|24
1729575990000|2024-10-22 05:46:30|5845.38|5844.68|5845.51|5844.81|5845.51|5844.81|5845.26|5844.56|8
1729576000000|2024-10-22 05:46:40|5845.26|5844.56|5845.26|5844.56|5845.51|5844.81|5845.26|5844.56|11
1729576010000|2024-10-22 05:46:50|||||||||2
1729576020000|2024-10-22 05:47:00|5845.01|5844.31|5845.01|5844.31|5845.01|5844.31|5845.01|5844.31|4
1729576030000|2024-10-22 05:47:10|5844.76|5844.06|5844.76|5844.06|5844.76|5844.06|5844.76|5844.06|11
1729576040000|2024-10-22 05:47:20|5845.01|5844.31|5845.01|5844.31|5845.01|5844.31|5845.01|5844.31|4
1729576070000|2024-10-22 05:47:50|||||||||3
1729576080000|2024-10-22 05:48:00|5844.76|5844.06|5844.76|5844.06|5844.76|5844.06|5844.76|5844.06|20
1729576100000|2024-10-22 05:48:20|||||||||14
1729576110000|2024-10-22 05:48:30|5844.51|5843.81|5844.51|5843.81|5844.76|5844.06|5844.51|5843.81|53
1729576120000|2024-10-22 05:48:40|5844.76|5844.06|5844.76|5844.06|5844.76|5844.06|5844.76|5844.06|4
1729576130000|2024-10-22 05:48:50|5844.63|5843.93|5844.63|5843.93|5844.76|5844.06|5844.63|5843.93|13
1729576140000|2024-10-22 05:49:00|5844.51|5843.81|5844.51|5843.81|5844.76|5844.06|5844.51|5843.81|13
1729576150000|2024-10-22 05:49:10|5844.76|5844.06|5844.51|5843.81|5844.76|5844.06|5844.51|5843.81|6
1729576160000|2024-10-22 05:49:20|5844.26|5843.56|5844.26|5843.56|5844.38|5843.68|5844.26|5843.56|16
1729576170000|2024-10-22 05:49:30|||||||||6
1729576180000|2024-10-22 05:49:40|5844.01|5843.31|5844.01|5843.31|5844.01|5843.31|5844.01|5843.31|8
1729576190000|2024-10-22 05:49:50|5843.76|5843.06|5843.76|5843.06|5843.76|5843.06|5843.76|5843.06|9
1729576200000|2024-10-22 05:50:00|5844.01|5843.31|5843.76|5843.06|5844.01|5843.31|5843.76|5843.06|14
1729576210000|2024-10-22 05:50:10|5843.51|5842.81|5843.01|5842.31|5843.51|5842.81|5843.01|5842.31|58
1729576220000|2024-10-22 05:50:20|5842.76|5842.06|5842.26|5841.56|5842.76|5842.06|5842.26|5841.56|59
1729576230000|2024-10-22 05:50:30|5842.38|5841.68|5842.76|5842.06|5842.76|5842.06|5842.38|5841.68|26
1729576240000|2024-10-22 05:50:40|5842.51|5841.81|5842.51|5841.81|5842.51|5841.81|5842.51|5841.81|12
1729576250000|2024-10-22 05:50:50|5842.63|5841.93|5842.63|5841.93|5842.76|5842.06|5842.51|5841.81|9
1729576260000|2024-10-22 05:51:00|5842.76|5842.06|5843.01|5842.31|5843.01|5842.31|5842.76|5842.06|21
1729576270000|2024-10-22 05:51:10|5843.26|5842.56|5843.51|5842.81|5843.51|5842.81|5843.26|5842.56|23
1729576280000|2024-10-22 05:51:20|5843.26|5842.56|5843.01|5842.31|5843.26|5842.56|5843.01|5842.31|25
1729576290000|2024-10-22 05:51:30|5842.88|5842.18|5843.01|5842.31|5843.01|5842.31|5842.76|5842.06|11
1729576320000|2024-10-22 05:52:00|5843.26|5842.56|5843.26|5842.56|5843.26|5842.56|5843.26|5842.56|17
1729576330000|2024-10-22 05:52:10|5843.51|5842.81|5843.51|5842.81|5843.51|5842.81|5843.51|5842.81|9
1729576340000|2024-10-22 05:52:20|5843.26|5842.56|5843.01|5842.31|5843.26|5842.56|5843.01|5842.31|9
1729576370000|2024-10-22 05:52:50|||||||||3
1729576380000|2024-10-22 05:53:00|5842.76|5842.06|5843.01|5842.31|5843.01|5842.31|5842.76|5842.06|12
1729576390000|2024-10-22 05:53:10|5842.76|5842.06|5843.26|5842.56|5843.26|5842.56|5842.76|5842.06|26
1729576400000|2024-10-22 05:53:20|5843.38|5842.68|5843.51|5842.81|5843.51|5842.81|5843.26|5842.56|12
1729576410000|2024-10-22 05:53:30|5843.38|5842.68|5843.76|5843.06|5843.76|5843.06|5843.38|5842.68|14
1729576420000|2024-10-22 05:53:40|5843.63|5842.93|5843.76|5843.06|5843.76|5843.06|5843.63|5842.93|5
1729576430000|2024-10-22 05:53:50|5843.51|5842.81|5843.51|5842.81|5843.63|5842.93|5843.51|5842.81|8
1729576440000|2024-10-22 05:54:00|5843.63|5842.93|5843.76|5843.06|5843.76|5843.06|5843.63|5842.93|3
1729576450000|2024-10-22 05:54:10|5844.01|5843.31|5844.01|5843.31|5844.01|5843.31|5843.76|5843.06|23
1729576470000|2024-10-22 05:54:30|5843.88|5843.18|5844.01|5843.31|5844.01|5843.31|5843.88|5843.18|1
1729576480000|2024-10-22 05:54:40|5843.88|5843.18|5844.01|5843.31|5844.26|5843.56|5843.88|5843.18|7
1729576490000|2024-10-22 05:54:50|5843.88|5843.18|5843.88|5843.18|5844.01|5843.31|5843.76|5843.06|6
1729576500000|2024-10-22 05:55:00|5843.76|5843.06|5843.63|5842.93|5844.01|5843.31|5843.63|5842.93|11
1729576510000|2024-10-22 05:55:10|5843.51|5842.81|5843.26|5842.56|5843.51|5842.81|5843.26|5842.56|9
1729576520000|2024-10-22 05:55:20|5843.13|5842.43|5843.26|5842.56|5843.26|5842.56|5843.13|5842.43|2
1729576530000|2024-10-22 05:55:30|5843.13|5842.43|5843.01|5842.31|5843.13|5842.43|5843.01|5842.31|8
1729576540000|2024-10-22 05:55:40|5843.26|5842.56|5843.26|5842.56|5843.26|5842.56|5843.26|5842.56|20
1729576550000|2024-10-22 05:55:50|||||||||9
1729576560000|2024-10-22 05:56:00|5843.38|5842.68|5843.51|5842.81|5843.51|5842.81|5843.38|5842.68|6
1729576570000|2024-10-22 05:56:10|||||||||1
1729576580000|2024-10-22 05:56:20|||||||||5
1729576600000|2024-10-22 05:56:40|5843.26|5842.56|5843.51|5842.81|5843.51|5842.81|5843.26|5842.56|15
1729576610000|2024-10-22 05:56:50|5843.26|5842.56|5843.26|5842.56|5843.26|5842.56|5843.26|5842.56|4
1729576620000|2024-10-22 05:57:00|5843.38|5842.68|5843.51|5842.81|5843.51|5842.81|5843.26|5842.56|6
1729576630000|2024-10-22 05:57:10|5843.26|5842.56|5843.26|5842.56|5843.26|5842.56|5843.26|5842.56|3
1729576650000|2024-10-22 05:57:30|5843.38|5842.68|5843.38|5842.68|5843.38|5842.68|5843.38|5842.68|5
1729576660000|2024-10-22 05:57:40|5843.51|5842.81|5843.51|5842.81|5843.51|5842.81|5843.26|5842.56|7
1729576670000|2024-10-22 05:57:50|5843.38|5842.68|5843.26|5842.56|5843.51|5842.81|5843.26|5842.56|13
1729576680000|2024-10-22 05:58:00|5843.01|5842.31|5843.01|5842.31|5843.13|5842.43|5843.01|5842.31|11
1729576690000|2024-10-22 05:58:10|5843.26|5842.56|5843.26|5842.56|5843.26|5842.56|5843.01|5842.31|15
1729576700000|2024-10-22 05:58:20|||||||||2
1729576710000|2024-10-22 05:58:30|5843.38|5842.68|5843.51|5842.81|5843.51|5842.81|5843.26|5842.56|7
1729576720000|2024-10-22 05:58:40|5843.38|5842.68|5843.51|5842.81|5843.51|5842.81|5843.38|5842.68|8
1729576730000|2024-10-22 05:58:50|5843.26|5842.56|5843.51|5842.81|5843.51|5842.81|5843.26|5842.56|15
1729576740000|2024-10-22 05:59:00|5843.38|5842.68|5843.26|5842.56|5843.51|5842.81|5843.26|5842.56|7
1729576750000|2024-10-22 05:59:10|5843.01|5842.31|5843.01|5842.31|5843.26|5842.56|5843.01|5842.31|9
1729576760000|2024-10-22 05:59:20|||||||||3
1729576770000|2024-10-22 05:59:30|||||||||1
1729576780000|2024-10-22 05:59:40|5842.76|5842.06|5842.76|5842.06|5842.88|5842.18|5842.76|5842.06|10
1729576790000|2024-10-22 05:59:50|5842.88|5842.18|5843.01|5842.31|5843.26|5842.56|5842.76|5842.06|33
1729576800000|2024-10-22 06:00:00|5843.26|5842.56|5843.76|5843.06|5843.76|5843.06|5843.26|5842.56|88
1729576810000|2024-10-22 06:00:10|5844.26|5843.56|5844.01|5843.31|5844.51|5843.81|5844.01|5843.31|136
1729576820000|2024-10-22 06:00:20|5844.26|5843.56|5844.01|5843.31|5844.26|5843.56|5844.01|5843.31|92
1729576830000|2024-10-22 06:00:30|5844.26|5843.56|5844.26|5843.56|5844.26|5843.56|5844.26|5843.56|5
1729576840000|2024-10-22 06:00:40|5844.38|5843.68|5843.76|5843.06|5844.38|5843.68|5843.51|5842.81|55
1729576860000|2024-10-22 06:01:00|5843.51|5842.81|5843.51|5842.81|5843.51|5842.81|5843.51|5842.81|20
1729576870000|2024-10-22 06:01:10|5843.76|5843.06|5843.26|5842.56|5843.76|5843.06|5843.26|5842.56|25
1729576880000|2024-10-22 06:01:20|5843.01|5842.31|5843.51|5842.81|5843.51|5842.81|5843.01|5842.31|20
1729576890000|2024-10-22 06:01:30|5843.76|5843.06|5843.51|5842.81|5843.76|5843.06|5843.51|5842.81|9
1729576900000|2024-10-22 06:01:40|5843.63|5842.93|5844.01|5843.31|5844.01|5843.31|5843.63|5842.93|25
1729576910000|2024-10-22 06:01:50|5843.88|5843.18|5844.01|5843.31|5844.01|5843.31|5843.88|5843.18|7
1729576920000|2024-10-22 06:02:00|5843.88|5843.18|5844.01|5843.31|5844.01|5843.31|5843.76|5843.06|27
1729576930000|2024-10-22 06:02:10|5844.26|5843.56|5844.26|5843.56|5844.26|5843.56|5844.01|5843.31|26
1729576940000|2024-10-22 06:02:20|5844.13|5843.43|5844.01|5843.31|5844.26|5843.56|5844.01|5843.31|9
1729576950000|2024-10-22 06:02:30|5843.76|5843.06|5844.01|5843.31|5844.01|5843.31|5843.76|5843.06|23
1729576960000|2024-10-22 06:02:40|||||||||3
1729576970000|2024-10-22 06:02:50|5844.26|5843.56|5844.26|5843.56|5844.26|5843.56|5844.26|5843.56|9
1729576980000|2024-10-22 06:03:00|5844.51|5843.81|5844.63|5843.93|5844.76|5844.06|5844.51|5843.81|34
1729576990000|2024-10-22 06:03:10|5844.76|5844.06|5844.51|5843.81|5844.76|5844.06|5844.51|5843.81|1
1729577000000|2024-10-22 06:03:20|||||||||8
1729577010000|2024-10-22 06:03:30|5844.26|5843.56|5844.26|5843.56|5844.51|5843.81|5844.26|5843.56|15
1729577020000|2024-10-22 06:03:40|5844.01|5843.31|5844.01|5843.31|5844.01|5843.31|5843.76|5843.06|17
1729577030000|2024-10-22 06:03:50|5843.88|5843.18|5843.76|5843.06|5844.01|5843.31|5843.76|5843.06|1
1729577040000|2024-10-22 06:04:00|5844.01|5843.31|5844.01|5843.31|5844.01|5843.31|5843.76|5843.06|17
1729577050000|2024-10-22 06:04:10|5843.76|5843.06|5843.76|5843.06|5843.88|5843.18|5843.76|5843.06|12
1729577060000|2024-10-22 06:04:20|5843.51|5842.81|5843.76|5843.06|5843.76|5843.06|5843.51|5842.81|17
1729577070000|2024-10-22 06:04:30|5843.63|5842.93|5843.51|5842.81|5843.76|5843.06|5843.51|5842.81|2
1729577080000|2024-10-22 06:04:40|||||||||14
1729577090000|2024-10-22 06:04:50|5843.63|5842.93|5843.76|5843.06|5843.76|5843.06|5843.63|5842.93|14
1729577100000|2024-10-22 06:05:00|5843.63|5842.93|5843.26|5842.56|5843.63|5842.93|5843.26|5842.56|14
1729577110000|2024-10-22 06:05:10|5843.01|5842.31|5843.13|5842.43|5843.13|5842.43|5843.01|5842.31|16
1729577120000|2024-10-22 06:05:20|5843.01|5842.31|5843.13|5842.43|5843.26|5842.56|5843.01|5842.31|6
1729577130000|2024-10-22 06:05:30|5843.01|5842.31|5842.63|5841.93|5843.01|5842.31|5842.51|5841.81|53
1729577140000|2024-10-22 06:05:40|5842.51|5841.81|5842.51|5841.81|5842.51|5841.81|5842.38|5841.68|6
1729577150000|2024-10-22 06:05:50|5842.26|5841.56|5842.51|5841.81|5842.51|5841.81|5842.26|5841.56|13
1729577160000|2024-10-22 06:06:00|5842.76|5842.06|5842.51|5841.81|5842.76|5842.06|5842.51|5841.81|12
1729577170000|2024-10-22 06:06:10|5842.38|5841.68|5842.51|5841.81|5842.51|5841.81|5842.38|5841.68|7
1729577180000|2024-10-22 06:06:20|5842.38|5841.68|5842.26|5841.56|5842.51|5841.81|5842.26|5841.56|13
1729577190000|2024-10-22 06:06:30|5842.51|5841.81|5842.51|5841.81|5842.51|5841.81|5842.38|5841.68|16
1729577200000|2024-10-22 06:06:40|5842.63|5841.93|5842.51|5841.81|5842.76|5842.06|5842.51|5841.81|13
1729577210000|2024-10-22 06:06:50|5842.63|5841.93|5842.51|5841.81|5842.76|5842.06|5842.51|5841.81|12
1729577220000|2024-10-22 06:07:00|5842.63|5841.93|5842.26|5841.56|5842.63|5841.93|5842.26|5841.56|5
1729577230000|2024-10-22 06:07:10|||||||||6
1729577240000|2024-10-22 06:07:20|5842.38|5841.68|5842.26|5841.56|5842.51|5841.81|5842.26|5841.56|14
1729577250000|2024-10-22 06:07:30|||||||||3
1729577260000|2024-10-22 06:07:40|5842.38|5841.68|5842.26|5841.56|5842.51|5841.81|5842.26|5841.56|2
1729577280000|2024-10-22 06:08:00|5842.01|5841.31|5842.26|5841.56|5842.26|5841.56|5842.01|5841.31|16
1729577290000|2024-10-22 06:08:10|5842.51|5841.81|5842.26|5841.56|5842.51|5841.81|5842.26|5841.56|8
1729577300000|2024-10-22 06:08:20|||||||||4
1729577310000|2024-10-22 06:08:30|5842.51|5841.81|5842.51|5841.81|5842.51|5841.81|5842.26|5841.56|5
1729577320000|2024-10-22 06:08:40|5842.26|5841.56|5842.26|5841.56|5842.26|5841.56|5842.26|5841.56|4
1729577340000|2024-10-22 06:09:00|5842.38|5841.68|5842.51|5841.81|5842.51|5841.81|5842.38|5841.68|7
1729577350000|2024-10-22 06:09:10|5842.76|5842.06|5842.76|5842.06|5842.76|5842.06|5842.76|5842.06|9
1729577360000|2024-10-22 06:09:20|5842.51|5841.81|5842.63|5841.93|5842.76|5842.06|5842.51|5841.81|12
1729577370000|2024-10-22 06:09:30|5842.51|5841.81|5842.51|5841.81|5842.51|5841.81|5842.51|5841.81|1
1729577380000|2024-10-22 06:09:40|||||||||8
1729577400000|2024-10-22 06:10:00|5842.38|5841.68|5842.26|5841.56|5842.51|5841.81|5842.26|5841.56|21
1729577410000|2024-10-22 06:10:10|5842.51|5841.81|5842.38|5841.68|5842.51|5841.81|5842.26|5841.56|16
1729577420000|2024-10-22 06:10:20|5842.51|5841.81|5842.26|5841.56|5842.51|5841.81|5842.26|5841.56|15
1729577430000|2024-10-22 06:10:30|5842.51|5841.81|5842.51|5841.81|5842.51|5841.81|5842.38|5841.68|2
1729577440000|2024-10-22 06:10:40|5842.38|5841.68|5842.51|5841.81|5842.51|5841.81|5842.38|5841.68|11
1729577450000|2024-10-22 06:10:50|5842.38|5841.68|5842.38|5841.68|5842.51|5841.81|5842.38|5841.68|6
1729577460000|2024-10-22 06:11:00|5842.51|5841.81|5842.38|5841.68|5842.51|5841.81|5842.26|5841.56|5
1729577470000|2024-10-22 06:11:10|5842.26|5841.56|5842.38|5841.68|5842.38|5841.68|5842.26|5841.56|7
1729577480000|2024-10-22 06:11:20|5842.51|5841.81|5842.38|5841.68|5842.51|5841.81|5842.26|5841.56|7
1729577490000|2024-10-22 06:11:30|5842.51|5841.81|5842.26|5841.56|5842.51|5841.81|5842.26|5841.56|4
1729577500000|2024-10-22 06:11:40|5842.38|5841.68|5842.38|5841.68|5842.38|5841.68|5842.38|5841.68|33
1729577510000|2024-10-22 06:11:50|5842.51|5841.81|5842.51|5841.81|5842.51|5841.81|5842.51|5841.81|2
1729577520000|2024-10-22 06:12:00|5842.76|5842.06|5842.76|5842.06|5842.76|5842.06|5842.76|5842.06|6
1729577550000|2024-10-22 06:12:30|||||||||9
1729577560000|2024-10-22 06:12:40|||||||||23
1729577570000|2024-10-22 06:12:50|||||||||11
1729577580000|2024-10-22 06:13:00|5843.01|5842.31|5842.76|5842.06|5843.01|5842.31|5842.76|5842.06|62
1729577590000|2024-10-22 06:13:10|5842.51|5841.81|5842.51|5841.81|5842.63|5841.93|5842.51|5841.81|8
1729577600000|2024-10-22 06:13:20|||||||||1
1729577610000|2024-10-22 06:13:30|||||||||2
1729577620000|2024-10-22 06:13:40|5842.76|5842.06|5842.76|5842.06|5842.76|5842.06|5842.76|5842.06|10
1729577640000|2024-10-22 06:14:00|||||||||1
1729577650000|2024-10-22 06:14:10|||||||||1
1729577660000|2024-10-22 06:14:20|5842.51|5841.81|5842.51|5841.81|5842.51|5841.81|5842.51|5841.81|35
1729577670000|2024-10-22 06:14:30|5842.26|5841.56|5842.26|5841.56|5842.26|5841.56|5842.26|5841.56|10
1729577680000|2024-10-22 06:14:40|5842.51|5841.81|5842.51|5841.81|5842.51|5841.81|5842.51|5841.81|15
1729577690000|2024-10-22 06:14:50|||||||||2
1729577700000|2024-10-22 06:15:00|5842.26|5841.56|5842.01|5841.31|5842.26|5841.56|5842.01|5841.31|23
1729577710000|2024-10-22 06:15:10|5842.26|5841.56|5842.51|5841.81|5842.51|5841.81|5842.26|5841.56|43
1729577720000|2024-10-22 06:15:20|5842.26|5841.56|5842.51|5841.81|5842.51|5841.81|5842.26|5841.56|7
1729577730000|2024-10-22 06:15:30|||||||||1
1729577740000|2024-10-22 06:15:40|5842.76|5842.06|5842.76|5842.06|5842.76|5842.06|5842.76|5842.06|14
1729577750000|2024-10-22 06:15:50|5842.63|5841.93|5842.76|5842.06|5842.76|5842.06|5842.51|5841.81|10
1729577760000|2024-10-22 06:16:00|5842.51|5841.81|5842.51|5841.81|5842.76|5842.06|5842.51|5841.81|8
1729577770000|2024-10-22 06:16:10|5842.63|5841.93|5842.76|5842.06|5842.76|5842.06|5842.63|5841.93|1
1729577780000|2024-10-22 06:16:20|5843.01|5842.31|5843.01|5842.31|5843.01|5842.31|5843.01|5842.31|12
1729577790000|2024-10-22 06:16:30|5842.88|5842.18|5843.01|5842.31|5843.01|5842.31|5842.88|5842.18|7
1729577800000|2024-10-22 06:16:40|5842.76|5842.06|5842.51|5841.81|5842.76|5842.06|5842.51|5841.81|17
1729577810000|2024-10-22 06:16:50|||||||||2
1729577820000|2024-10-22 06:17:00|5842.26|5841.56|5842.26|5841.56|5842.26|5841.56|5842.26|5841.56|14
1729577830000|2024-10-22 06:17:10|5842.51|5841.81|5842.51|5841.81|5842.51|5841.81|5842.26|5841.56|4
1729577840000|2024-10-22 06:17:20|||||||||11
1729577850000|2024-10-22 06:17:30|||||||||5
1729577870000|2024-10-22 06:17:50|5842.26|5841.56|5842.26|5841.56|5842.26|5841.56|5842.26|5841.56|7
1729577880000|2024-10-22 06:18:00|5842.51|5841.81|5842.51|5841.81|5842.51|5841.81|5842.51|5841.81|7
1729577890000|2024-10-22 06:18:10|5842.76|5842.06|5842.76|5842.06|5842.76|5842.06|5842.76|5842.06|7
1729577900000|2024-10-22 06:18:20|||||||||3
1729577920000|2024-10-22 06:18:40|5842.51|5841.81|5842.51|5841.81|5842.63|5841.93|5842.51|5841.81|17
1729577930000|2024-10-22 06:18:50|||||||||1
1729577950000|2024-10-22 06:19:10|5842.76|5842.06|5842.76|5842.06|5842.76|5842.06|5842.76|5842.06|1
1729577970000|2024-10-22 06:19:30|5842.51|5841.81|5842.26|5841.56|5842.51|5841.81|5842.26|5841.56|5
1729577980000|2024-10-22 06:19:40|5842.38|5841.68|5842.26|5841.56|5842.38|5841.68|5842.26|5841.56|1
1729577990000|2024-10-22 06:19:50|5842.38|5841.68|5842.51|5841.81|5842.51|5841.81|5842.38|5841.68|4
1729578000000|2024-10-22 06:20:00|5842.76|5842.06|5842.51|5841.81|5842.76|5842.06|5842.51|5841.81|9
1729578030000|2024-10-22 06:20:30|5842.76|5842.06|5842.51|5841.81|5842.76|5842.06|5842.51|5841.81|10
1729578040000|2024-10-22 06:20:40|5842.76|5842.06|5842.76|5842.06|5842.76|5842.06|5842.76|5842.06|58
1729578050000|2024-10-22 06:20:50|5843.01|5842.31|5843.01|5842.31|5843.01|5842.31|5843.01|5842.31|8
1729578060000|2024-10-22 06:21:00|5843.26|5842.56|5843.26|5842.56|5843.26|5842.56|5843.26|5842.56|10
1729578070000|2024-10-22 06:21:10|||||||||5
1729578080000|2024-10-22 06:21:20|||||||||2
1729578090000|2024-10-22 06:21:30|5843.01|5842.31|5843.01|5842.31|5843.26|5842.56|5843.01|5842.31|24
1729578100000|2024-10-22 06:21:40|5843.13|5842.43|5843.01|5842.31|5843.26|5842.56|5843.01|5842.31|7
1729578110000|2024-10-22 06:21:50|5843.13|5842.43|5843.01|5842.31|5843.13|5842.43|5843.01|5842.31|2
1729578120000|2024-10-22 06:22:00|5842.76|5842.06|5842.76|5842.06|5842.76|5842.06|5842.76|5842.06|6
1729578140000|2024-10-22 06:22:20|5842.63|5841.93|5842.76|5842.06|5842.76|5842.06|5842.63|5841.93|7
1729578150000|2024-10-22 06:22:30|5842.63|5841.93|5842.76|5842.06|5842.76|5842.06|5842.51|5841.81|6
1729578180000|2024-10-22 06:23:00|5843.01|5842.31|5842.88|5842.18|5843.01|5842.31|5842.88|5842.18|16
1729578190000|2024-10-22 06:23:10|5842.76|5842.06|5842.88|5842.18|5843.01|5842.31|5842.76|5842.06|3
1729578200000|2024-10-22 06:23:20|5843.01|5842.31|5843.01|5842.31|5843.01|5842.31|5843.01|5842.31|0
1729578210000|2024-10-22 06:23:30|5843.26|5842.56|5843.26|5842.56|5843.26|5842.56|5843.26|5842.56|10
1729578220000|2024-10-22 06:23:40|5843.51|5842.81|5843.51|5842.81|5843.51|5842.81|5843.51|5842.81|16
1729578230000|2024-10-22 06:23:50|||||||||1
1729578240000|2024-10-22 06:24:00|||||||||1
1729578250000|2024-10-22 06:24:10|5843.76|5843.06|5843.76|5843.06|5843.76|5843.06|5843.76|5843.06|7
1729578280000|2024-10-22 06:24:40|5843.51|5842.81|5843.51|5842.81|5843.63|5842.93|5843.51|5842.81|19
1729578290000|2024-10-22 06:24:50|||||||||6
1729578300000|2024-10-22 06:25:00|5843.76|5843.06|5843.51|5842.81|5843.76|5843.06|5843.51|5842.81|3
1729578310000|2024-10-22 06:25:10|||||||||2
1729578320000|2024-10-22 06:25:20|||||||||1
1729578330000|2024-10-22 06:25:30|5843.38|5842.68|5843.38|5842.68|5843.51|5842.81|5843.26|5842.56|18
1729578340000|2024-10-22 06:25:40|5843.26|5842.56|5843.26|5842.56|5843.51|5842.81|5843.26|5842.56|1
1729578350000|2024-10-22 06:25:50|5843.38|5842.68|5843.26|5842.56|5843.38|5842.68|5843.26|5842.56|2
1729578360000|2024-10-22 06:26:00|5843.51|5842.81|5843.01|5842.31|5843.51|5842.81|5843.01|5842.31|10
1729578370000|2024-10-22 06:26:10|5842.76|5842.06|5842.76|5842.06|5842.76|5842.06|5842.76|5842.06|5
1729578380000|2024-10-22 06:26:20|5842.51|5841.81|5842.51|5841.81|5842.51|5841.81|5842.51|5841.81|8
1729578390000|2024-10-22 06:26:30|5842.76|5842.06|5842.76|5842.06|5842.76|5842.06|5842.76|5842.06|18
1729578400000|2024-10-22 06:26:40|5842.63|5841.93|5842.76|5842.06|5842.76|5842.06|5842.51|5841.81|10
1729578410000|2024-10-22 06:26:50|5843.01|5842.31|5843.01|5842.31|5843.01|5842.31|5843.01|5842.31|7
1729578420000|2024-10-22 06:27:00|5842.76|5842.06|5842.76|5842.06|5842.76|5842.06|5842.76|5842.06|5
1729578430000|2024-10-22 06:27:10|5842.88|5842.18|5842.76|5842.06|5842.88|5842.18|5842.76|5842.06|1
1729578440000|2024-10-22 06:27:20|5843.01|5842.31|5843.01|5842.31|5843.01|5842.31|5843.01|5842.31|3
1729578450000|2024-10-22 06:27:30|||||||||2
1729578460000|2024-10-22 06:27:40|5842.76|5842.06|5842.76|5842.06|5843.01|5842.31|5842.76|5842.06|18
1729578470000|2024-10-22 06:27:50|5843.01|5842.31|5843.01|5842.31|5843.01|5842.31|5843.01|5842.31|14
1729578490000|2024-10-22 06:28:10|5842.88|5842.18|5843.01|5842.31|5843.01|5842.31|5842.88|5842.18|0
1729578500000|2024-10-22 06:28:20|5843.26|5842.56|5843.01|5842.31|5843.26|5842.56|5843.01|5842.31|11
1729578510000|2024-10-22 06:28:30|||||||||8
1729578530000|2024-10-22 06:28:50|||||||||2
1729578540000|2024-10-22 06:29:00|||||||||8
1729578550000|2024-10-22 06:29:10|||||||||3
1729578570000|2024-10-22 06:29:30|5842.76|5842.06|5843.01|5842.31|5843.01|5842.31|5842.76|5842.06|15
1729578580000|2024-10-22 06:29:40|5842.88|5842.18|5842.76|5842.06|5842.88|5842.18|5842.76|5842.06|3
1729578590000|2024-10-22 06:29:50|5842.51|5841.81|5842.51|5841.81|5842.51|5841.81|5842.51|5841.81|18
1729578600000|2024-10-22 06:30:00|5842.26|5841.56|5842.26|5841.56|5842.26|5841.56|5842.26|5841.56|23
1729578610000|2024-10-22 06:30:10|5842.51|5841.81|5842.26|5841.56|5842.51|5841.81|5842.26|5841.56|36
1729578620000|2024-10-22 06:30:20|5842.51|5841.81|5842.26|5841.56|5842.51|5841.81|5842.26|5841.56|29
1729578630000|2024-10-22 06:30:30|||||||||2
1729578640000|2024-10-22 06:30:40|5842.01|5841.31|5842.01|5841.31|5842.01|5841.31|5842.01|5841.31|5
1729578650000|2024-10-22 06:30:50|5842.26|5841.56|5842.01|5841.31|5842.26|5841.56|5842.01|5841.31|20
1729578660000|2024-10-22 06:31:00|5841.76|5841.06|5841.76|5841.06|5841.76|5841.06|5841.76|5841.06|11
1729578670000|2024-10-22 06:31:10|||||||||5
1729578680000|2024-10-22 06:31:20|5841.88|5841.18|5842.01|5841.31|5842.01|5841.31|5841.88|5841.18|22
1729578690000|2024-10-22 06:31:30|5841.88|5841.18|5841.76|5841.06|5841.88|5841.18|5841.76|5841.06|3
1729578700000|2024-10-22 06:31:40|||||||||8
1729578710000|2024-10-22 06:31:50|5842.01|5841.31|5842.01|5841.31|5842.01|5841.31|5842.01|5841.31|8
1729578720000|2024-10-22 06:32:00|5841.76|5841.06|5841.76|5841.06|5841.76|5841.06|5841.76|5841.06|8
1729578740000|2024-10-22 06:32:20|5842.01|5841.31|5842.01|5841.31|5842.01|5841.31|5841.88|5841.18|11
1729578750000|2024-10-22 06:32:30|||||||||1
1729578760000|2024-10-22 06:32:40|||||||||26
1729578770000|2024-10-22 06:32:50|5842.26|5841.56|5842.26|5841.56|5842.26|5841.56|5842.26|5841.56|8
1729578780000|2024-10-22 06:33:00|5842.51|5841.81|5842.76|5842.06|5842.76|5842.06|5842.51|5841.81|8
1729578800000|2024-10-22 06:33:20|||||||||4
1729578830000|2024-10-22 06:33:50|5842.51|5841.81|5842.76|5842.06|5842.76|5842.06|5842.51|5841.81|13
1729578840000|2024-10-22 06:34:00|5842.63|5841.93|5843.01|5842.31|5843.01|5842.31|5842.63|5841.93|19
1729578850000|2024-10-22 06:34:10|||||||||30
1729578860000|2024-10-22 06:34:20|5843.26|5842.56|5843.26|5842.56|5843.26|5842.56|5843.01|5842.31|29
1729578870000|2024-10-22 06:34:30|5843.01|5842.31|5843.01|5842.31|5843.26|5842.56|5843.01|5842.31|51
1729578880000|2024-10-22 06:34:40|5843.13|5842.43|5843.26|5842.56|5843.26|5842.56|5843.13|5842.43|12
1729578890000|2024-10-22 06:34:50|5843.51|5842.81|5843.51|5842.81|5843.76|5843.06|5843.51|5842.81|44
1729578900000|2024-10-22 06:35:00|5843.76|5843.06|5843.76|5843.06|5844.01|5843.31|5843.76|5843.06|17
1729578910000|2024-10-22 06:35:10|||||||||9
1729578920000|2024-10-22 06:35:20|5843.63|5842.93|5843.76|5843.06|5843.76|5843.06|5843.51|5842.81|13
1729578930000|2024-10-22 06:35:30|5844.01|5843.31|5844.01|5843.31|5844.01|5843.31|5844.01|5843.31|30
1729578940000|2024-10-22 06:35:40|||||||||6
1729578950000|2024-10-22 06:35:50|||||||||6
1729578960000|2024-10-22 06:36:00|5844.26|5843.56|5844.26|5843.56|5844.26|5843.56|5844.26|5843.56|5
1729578970000|2024-10-22 06:36:10|5844.01|5843.31|5843.76|5843.06|5844.01|5843.31|5843.76|5843.06|27
1729578980000|2024-10-22 06:36:20|5844.01|5843.31|5844.01|5843.31|5844.01|5843.31|5844.01|5843.31|3
1729578990000|2024-10-22 06:36:30|||||||||12
1729579000000|2024-10-22 06:36:40|5843.76|5843.06|5843.76|5843.06|5843.76|5843.06|5843.76|5843.06|9
1729579030000|2024-10-22 06:37:10|5843.51|5842.81|5843.51|5842.81|5843.51|5842.81|5843.51|5842.81|8
1729579040000|2024-10-22 06:37:20|5843.26|5842.56|5843.26|5842.56|5843.26|5842.56|5843.26|5842.56|13
1729579050000|2024-10-22 06:37:30|5843.38|5842.68|5843.26|5842.56|5843.38|5842.68|5843.26|5842.56|24
1729579060000|2024-10-22 06:37:40|||||||||2
1729579070000|2024-10-22 06:37:50|5843.51|5842.81|5843.51|5842.81|5843.51|5842.81|5843.51|5842.81|11
1729579080000|2024-10-22 06:38:00|5843.38|5842.68|5843.26|5842.56|5843.38|5842.68|5843.26|5842.56|2
1729579090000|2024-10-22 06:38:10|5843.51|5842.81|5843.26|5842.56|5843.51|5842.81|5843.26|5842.56|8
1729579100000|2024-10-22 06:38:20|||||||||7
1729579110000|2024-10-22 06:38:30|5843.01|5842.31|5843.13|5842.43|5843.26|5842.56|5843.01|5842.31|14
1729579120000|2024-10-22 06:38:40|5843.01|5842.31|5843.26|5842.56|5843.26|5842.56|5843.01|5842.31|1
1729579140000|2024-10-22 06:39:00|||||||||1
1729579150000|2024-10-22 06:39:10|||||||||1
1729579160000|2024-10-22 06:39:20|||||||||4
1729579170000|2024-10-22 06:39:30|5843.51|5842.81|5843.38|5842.68|5843.51|5842.81|5843.26|5842.56|4
1729579180000|2024-10-22 06:39:40|5843.26|5842.56|5843.26|5842.56|5843.26|5842.56|5843.26|5842.56|0
1729579190000|2024-10-22 06:39:50|5843.01|5842.31|5843.01|5842.31|5843.01|5842.31|5843.01|5842.31|13
1729579200000|2024-10-22 06:40:00|5843.26|5842.56|5843.26|5842.56|5843.26|5842.56|5843.26|5842.56|7
1729579210000|2024-10-22 06:40:10|5843.51|5842.81|5843.38|5842.68|5843.51|5842.81|5843.26|5842.56|10
1729579220000|2024-10-22 06:40:20|5843.26|5842.56|5843.26|5842.56|5843.26|5842.56|5843.26|5842.56|2
1729579230000|2024-10-22 06:40:30|5843.01|5842.31|5843.01|5842.31|5843.01|5842.31|5843.01|5842.31|2
1729579250000|2024-10-22 06:40:50|||||||||3
1729579260000|2024-10-22 06:41:00|5842.76|5842.06|5842.76|5842.06|5842.76|5842.06|5842.76|5842.06|13
1729579270000|2024-10-22 06:41:10|5842.51|5841.81|5842.51|5841.81|5842.51|5841.81|5842.51|5841.81|8
1729579280000|2024-10-22 06:41:20|5842.26|5841.56|5842.26|5841.56|5842.26|5841.56|5842.26|5841.56|9
1729579290000|2024-10-22 06:41:30|||||||||6
1729579300000|2024-10-22 06:41:40|||||||||1
1729579310000|2024-10-22 06:41:50|||||||||1
1729579320000|2024-10-22 06:42:00|5842.01|5841.31|5842.01|5841.31|5842.26|5841.56|5842.01|5841.31|11
1729579330000|2024-10-22 06:42:10|5841.76|5841.06|5841.76|5841.06|5841.76|5841.06|5841.76|5841.06|24
1729579340000|2024-10-22 06:42:20|||||||||45
1729579350000|2024-10-22 06:42:30|||||||||1
1729579370000|2024-10-22 06:42:50|||||||||7
1729579380000|2024-10-22 06:43:00|||||||||26
1729579390000|2024-10-22 06:43:10|5841.51|5840.81|5841.51|5840.81|5841.51|5840.81|5841.51|5840.81|36
1729579400000|2024-10-22 06:43:20|||||||||19
1729579410000|2024-10-22 06:43:30|||||||||2
1729579420000|2024-10-22 06:43:40|||||||||9
1729579430000|2024-10-22 06:43:50|5841.76|5841.06|5840.26|5839.56|5841.76|5841.06|5840.26|5839.56|351
1729579440000|2024-10-22 06:44:00|5840.01|5839.31|5839.26|5838.56|5840.01|5839.31|5839.01|5838.31|293
1729579450000|2024-10-22 06:44:10|5839.51|5838.81|5839.76|5839.06|5839.76|5839.06|5839.51|5838.81|39
1729579470000|2024-10-22 06:44:30|5840.01|5839.31|5840.01|5839.31|5840.01|5839.31|5840.01|5839.31|22
1729579480000|2024-10-22 06:44:40|5840.26|5839.56|5840.26|5839.56|5840.51|5839.81|5840.26|5839.56|55
1729579490000|2024-10-22 06:44:50|5840.51|5839.81|5840.26|5839.56|5840.51|5839.81|5840.26|5839.56|19
1729579500000|2024-10-22 06:45:00|5840.01|5839.31|5839.76|5839.06|5840.01|5839.31|5839.76|5839.06|39
1729579510000|2024-10-22 06:45:10|5840.01|5839.31|5840.26|5839.56|5840.26|5839.56|5840.01|5839.31|10
1729579520000|2024-10-22 06:45:20|5840.51|5839.81|5840.51|5839.81|5840.51|5839.81|5840.51|5839.81|5
1729579530000|2024-10-22 06:45:30|5840.76|5840.06|5840.76|5840.06|5840.76|5840.06|5840.76|5840.06|25
1729579540000|2024-10-22 06:45:40|5840.51|5839.81|5840.76|5840.06|5840.76|5840.06|5840.51|5839.81|12
1729579560000|2024-10-22 06:46:00|5839.51|5838.81|5839.76|5839.06|5839.76|5839.06|5839.51|5838.81|266
1729579570000|2024-10-22 06:46:10|5839.51|5838.81|5839.51|5838.81|5839.76|5839.06|5839.51|5838.81|63
1729579580000|2024-10-22 06:46:20|5839.76|5839.06|5840.01|5839.31|5840.01|5839.31|5839.76|5839.06|26
1729579590000|2024-10-22 06:46:30|5839.76|5839.06|5840.01|5839.31|5840.01|5839.31|5839.76|5839.06|15
1729579600000|2024-10-22 06:46:40|5840.26|5839.56|5840.26|5839.56|5840.26|5839.56|5840.26|5839.56|7
1729579620000|2024-10-22 06:47:00|||||||||16
1729579630000|2024-10-22 06:47:10|5840.51|5839.81|5840.51|5839.81|5840.51|5839.81|5840.51|5839.81|8
1729579640000|2024-10-22 06:47:20|5840.76|5840.06|5840.76|5840.06|5840.76|5840.06|5840.76|5840.06|15
1729579650000|2024-10-22 06:47:30|5841.01|5840.31|5840.76|5840.06|5841.01|5840.31|5840.51|5839.81|65
1729579660000|2024-10-22 06:47:40|||||||||4
1729579670000|2024-10-22 06:47:50|||||||||4
1729579680000|2024-10-22 06:48:00|5841.01|5840.31|5841.26|5840.56|5841.51|5840.81|5841.01|5840.31|42
1729579690000|2024-10-22 06:48:10|5841.51|5840.81|5841.26|5840.56|5841.51|5840.81|5841.26|5840.56|9
1729579700000|2024-10-22 06:48:20|||||||||1
1729579710000|2024-10-22 06:48:30|5841.01|5840.31|5841.26|5840.56|5841.26|5840.56|5841.01|5840.31|41
1729579720000|2024-10-22 06:48:40|5841.01|5840.31|5841.01|5840.31|5841.13|5840.43|5841.01|5840.31|15
1729579730000|2024-10-22 06:48:50|5841.13|5840.43|5841.26|5840.56|5841.26|5840.56|5841.01|5840.31|3
1729579740000|2024-10-22 06:49:00|5841.13|5840.43|5841.26|5840.56|5841.26|5840.56|5841.13|5840.43|11
1729579750000|2024-10-22 06:49:10|5841.01|5840.31|5841.01|5840.31|5841.26|5840.56|5841.01|5840.31|3
1729579770000|2024-10-22 06:49:30|5841.26|5840.56|5841.26|5840.56|5841.26|5840.56|5841.13|5840.43|3
1729579780000|2024-10-22 06:49:40|5841.51|5840.81|5841.26|5840.56|5841.51|5840.81|5841.26|5840.56|12
1729579790000|2024-10-22 06:49:50|5841.38|5840.68|5841.26|5840.56|5841.51|5840.81|5841.26|5840.56|14
1729579800000|2024-10-22 06:50:00|5841.13|5840.43|5841.01|5840.31|5841.13|5840.43|5841.01|5840.31|7
1729579810000|2024-10-22 06:50:10|5841.26|5840.56|5841.26|5840.56|5841.26|5840.56|5841.26|5840.56|2
1729579820000|2024-10-22 06:50:20|5841.51|5840.81|5841.51|5840.81|5841.51|5840.81|5841.51|5840.81|6
1729579830000|2024-10-22 06:50:30|5841.63|5840.93|5841.76|5841.06|5841.76|5841.06|5841.63|5840.93|17
1729579840000|2024-10-22 06:50:40|5841.51|5840.81|5841.51|5840.81|5841.51|5840.81|5841.51|5840.81|12
1729579850000|2024-10-22 06:50:50|5841.63|5840.93|5841.76|5841.06|5841.76|5841.06|5841.63|5840.93|5
1729579860000|2024-10-22 06:51:00|5841.63|5840.93|5841.76|5841.06|5841.76|5841.06|5841.51|5840.81|14
1729579880000|2024-10-22 06:51:20|5841.51|5840.81|5841.51|5840.81|5841.51|5840.81|5841.51|5840.81|95
1729579920000|2024-10-22 06:52:00|5841.76|5841.06|5842.01|5841.31|5842.01|5841.31|5841.76|5841.06|17
1729579930000|2024-10-22 06:52:10|||||||||3
1729579940000|2024-10-22 06:52:20|5842.13|5841.43|5842.26|5841.56|5842.26|5841.56|5842.01|5841.31|9
1729579950000|2024-10-22 06:52:30|5842.01|5841.31|5842.01|5841.31|5842.01|5841.31|5842.01|5841.31|2
1729579980000|2024-10-22 06:53:00|5842.26|5841.56|5842.26|5841.56|5842.26|5841.56|5842.26|5841.56|4
1729580000000|2024-10-22 06:53:20|5842.01|5841.31|5842.01|5841.31|5842.01|5841.31|5842.01|5841.31|10
1729580010000|2024-10-22 06:53:30|5842.26|5841.56|5842.26|5841.56|5842.26|5841.56|5842.26|5841.56|28
1729580020000|2024-10-22 06:53:40|||||||||1
1729580040000|2024-10-22 06:54:00|||||||||7
1729580050000|2024-10-22 06:54:10|||||||||3
1729580060000|2024-10-22 06:54:20|5842.51|5841.81|5842.51|5841.81|5842.51|5841.81|5842.51|5841.81|18
1729580070000|2024-10-22 06:54:30|5842.26|5841.56|5842.51|5841.81|5842.51|5841.81|5842.26|5841.56|22
1729580090000|2024-10-22 06:54:50|5842.01|5841.31|5842.01|5841.31|5842.01|5841.31|5842.01|5841.31|95
1729580100000|2024-10-22 06:55:00|5841.76|5841.06|5841.76|5841.06|5841.76|5841.06|5841.76|5841.06|13
1729580110000|2024-10-22 06:55:10|5842.01|5841.31|5842.01|5841.31|5842.01|5841.31|5842.01|5841.31|16
1729580120000|2024-10-22 06:55:20|5841.76|5841.06|5841.76|5841.06|5841.76|5841.06|5841.76|5841.06|3
1729580130000|2024-10-22 06:55:30|5842.01|5841.31|5842.01|5841.31|5842.01|5841.31|5842.01|5841.31|5
1729580140000|2024-10-22 06:55:40|5842.26|5841.56|5842.01|5841.31|5842.26|5841.56|5842.01|5841.31|8
1729580150000|2024-10-22 06:55:50|||||||||16
1729580160000|2024-10-22 06:56:00|5842.13|5841.43|5842.26|5841.56|5842.26|5841.56|5842.13|5841.43|6
1729580180000|2024-10-22 06:56:20|5842.01|5841.31|5841.88|5841.18|5842.01|5841.31|5841.76|5841.06|18
1729580190000|2024-10-22 06:56:30|5841.76|5841.06|5841.88|5841.18|5841.88|5841.18|5841.76|5841.06|2
1729580200000|2024-10-22 06:56:40|5841.76|5841.06|5841.76|5841.06|5841.76|5841.06|5841.76|5841.06|0
1729580210000|2024-10-22 06:56:50|5842.01|5841.31|5842.01|5841.31|5842.01|5841.31|5841.76|5841.06|16
1729580220000|2024-10-22 06:57:00|5841.76|5841.06|5842.01|5841.31|5842.26|5841.56|5841.76|5841.06|57
1729580230000|2024-10-22 06:57:10|||||||||2
1729580240000|2024-10-22 06:57:20|||||||||4
1729580250000|2024-10-22 06:57:30|5842.13|5841.43|5842.13|5841.43|5842.26|5841.56|5842.13|5841.43|23
1729580260000|2024-10-22 06:57:40|5842.26|5841.56|5842.51|5841.81|5842.51|5841.81|5842.13|5841.43|13
1729580270000|2024-10-22 06:57:50|5842.38|5841.68|5842.51|5841.81|5842.51|5841.81|5842.26|5841.56|13
1729580280000|2024-10-22 06:58:00|5842.76|5842.06|5842.76|5842.06|5842.76|5842.06|5842.76|5842.06|15
1729580290000|2024-10-22 06:58:10|||||||||5
1729580300000|2024-10-22 06:58:20|||||||||2
1729580330000|2024-10-22 06:58:50|5842.51|5841.81|5842.51|5841.81|5842.51|5841.81|5842.51|5841.81|28
1729580340000|2024-10-22 06:59:00|5842.76|5842.06|5843.26|5842.56|5843.26|5842.56|5842.76|5842.06|64
1729580350000|2024-10-22 06:59:10|5843.01|5842.31|5843.01|5842.31|5843.26|5842.56|5843.01|5842.31|11
1729580360000|2024-10-22 06:59:20|||||||||8
1729580370000|2024-10-22 06:59:30|5842.88|5842.18|5842.76|5842.06|5843.01|5842.31|5842.76|5842.06|34
1729580380000|2024-10-22 06:59:40|||||||||42
1729580390000|2024-10-22 06:59:50|5843.01|5842.31|5842.76|5842.06|5843.01|5842.31|5842.51|5841.81|43
1729580400000|2024-10-22 07:00:00|5843.01|5842.31|5843.26|5842.56|5843.26|5842.56|5842.76|5842.06|124
1729580410000|2024-10-22 07:00:10|5843.51|5842.81|5843.51|5842.81|5843.76|5843.06|5843.26|5842.56|48
1729580420000|2024-10-22 07:00:20|5843.38|5842.68|5843.13|5842.43|5843.51|5842.81|5843.01|5842.31|74
1729580430000|2024-10-22 07:00:30|5843.01|5842.31|5843.01|5842.31|5843.26|5842.56|5842.76|5842.06|66
1729580440000|2024-10-22 07:00:40|5842.76|5842.06|5842.76|5842.06|5842.76|5842.06|5842.76|5842.06|30
1729580450000|2024-10-22 07:00:50|5843.01|5842.31|5842.76|5842.06|5843.01|5842.31|5842.76|5842.06|15
1729580460000|2024-10-22 07:01:00|5842.51|5841.81|5842.26|5841.56|5842.51|5841.81|5841.51|5840.81|132
1729580470000|2024-10-22 07:01:10|5842.01|5841.31|5841.26|5840.56|5842.01|5841.31|5841.26|5840.56|54
1729580480000|2024-10-22 07:01:20|5841.51|5840.81|5841.51|5840.81|5842.01|5841.31|5841.51|5840.81|45
1729580490000|2024-10-22 07:01:30|5841.76|5841.06|5841.51|5840.81|5841.76|5841.06|5841.51|5840.81|43
1729580500000|2024-10-22 07:01:40|5841.76|5841.06|5841.51|5840.81|5841.76|5841.06|5841.51|5840.81|14
1729580510000|2024-10-22 07:01:50|5841.26|5840.56|5841.26|5840.56|5841.26|5840.56|5841.26|5840.56|8
1729580520000|2024-10-22 07:02:00|5841.38|5840.68|5842.01|5841.31|5842.01|5841.31|5841.26|5840.56|246
1729580530000|2024-10-22 07:02:10|5841.76|5841.06|5842.01|5841.31|5842.01|5841.31|5841.76|5841.06|48
1729580540000|2024-10-22 07:02:20|5841.76|5841.06|5841.26|5840.56|5841.76|5841.06|5841.26|5840.56|61
1729580550000|2024-10-22 07:02:30|5841.51|5840.81|5841.01|5840.31|5841.51|5840.81|5841.01|5840.31|30
1729580560000|2024-10-22 07:02:40|5840.76|5840.06|5841.26|5840.56|5841.26|5840.56|5840.76|5840.06|37
1729580570000|2024-10-22 07:02:50|5841.51|5840.81|5842.01|5841.31|5842.01|5841.31|5841.51|5840.81|40
1729580580000|2024-10-22 07:03:00|5842.26|5841.56|5842.76|5842.06|5842.76|5842.06|5842.01|5841.31|43
1729580590000|2024-10-22 07:03:10|5842.51|5841.81|5842.51|5841.81|5842.51|5841.81|5842.26|5841.56|22
1729580600000|2024-10-22 07:03:20|5842.76|5842.06|5843.01|5842.31|5843.01|5842.31|5842.76|5842.06|56
1729580610000|2024-10-22 07:03:30|5843.13|5842.43|5843.26|5842.56|5843.26|5842.56|5843.13|5842.43|4
1729580620000|2024-10-22 07:03:40|5843.51|5842.81|5843.76|5843.06|5843.76|5843.06|5843.26|5842.56|67
1729580630000|2024-10-22 07:03:50|5843.51|5842.81|5843.01|5842.31|5843.63|5842.93|5843.01|5842.31|64
1729580640000|2024-10-22 07:04:00|5842.76|5842.06|5843.01|5842.31|5843.26|5842.56|5842.76|5842.06|57
1729580650000|2024-10-22 07:04:10|5843.26|5842.56|5843.01|5842.31|5843.26|5842.56|5843.01|5842.31|20
1729580660000|2024-10-22 07:04:20|5843.13|5842.43|5843.26|5842.56|5843.26|5842.56|5843.01|5842.31|18
1729580670000|2024-10-22 07:04:30|5843.38|5842.68|5843.38|5842.68|5843.51|5842.81|5843.26|5842.56|13
1729580680000|2024-10-22 07:04:40|5843.26|5842.56|5843.38|5842.68|5843.51|5842.81|5843.26|5842.56|11
1729580690000|2024-10-22 07:04:50|5843.26|5842.56|5843.01|5842.31|5843.51|5842.81|5843.01|5842.31|53
1729580700000|2024-10-22 07:05:00|5842.76|5842.06|5842.26|5841.56|5842.76|5842.06|5841.76|5841.06|163
1729580710000|2024-10-22 07:05:10|5842.01|5841.31|5841.88|5841.18|5842.01|5841.31|5841.76|5841.06|18
1729580720000|2024-10-22 07:05:20|5842.01|5841.31|5842.26|5841.56|5842.26|5841.56|5841.76|5841.06|35
1729580730000|2024-10-22 07:05:30|5842.51|5841.81|5842.51|5841.81|5842.51|5841.81|5842.51|5841.81|19
1729580740000|2024-10-22 07:05:40|5842.26|5841.56|5843.01|5842.31|5843.01|5842.31|5842.26|5841.56|26
1729580750000|2024-10-22 07:05:50|5842.76|5842.06|5842.51|5841.81|5842.76|5842.06|5842.51|5841.81|27
1729580760000|2024-10-22 07:06:00|5842.63|5841.93|5843.01|5842.31|5843.01|5842.31|5842.63|5841.93|5
1729580770000|2024-10-22 07:06:10|5843.26|5842.56|5843.26|5842.56|5843.51|5842.81|5843.26|5842.56|96
1729580780000|2024-10-22 07:06:20|5843.01|5842.31|5843.01|5842.31|5843.01|5842.31|5842.76|5842.06|17
1729580790000|2024-10-22 07:06:30|5843.13|5842.43|5843.01|5842.31|5843.13|5842.43|5843.01|5842.31|3
1729580800000|2024-10-22 07:06:40|5842.76|5842.06|5842.51|5841.81|5842.76|5842.06|5842.51|5841.81|29
1729580810000|2024-10-22 07:06:50|5842.26|5841.56|5842.26|5841.56|5842.51|5841.81|5842.26|5841.56|32
1729580820000|2024-10-22 07:07:00|5842.01|5841.31|5841.76|5841.06|5842.01|5841.31|5841.76|5841.06|55
1729580830000|2024-10-22 07:07:10|5841.51|5840.81|5841.26|5840.56|5841.51|5840.81|5841.26|5840.56|76
1729580840000|2024-10-22 07:07:20|5841.51|5840.81|5841.76|5841.06|5841.76|5841.06|5841.51|5840.81|36
1729580850000|2024-10-22 07:07:30|5842.01|5841.31|5841.76|5841.06|5842.01|5841.31|5841.51|5840.81|39
1729580860000|2024-10-22 07:07:40|5841.51|5840.81|5842.01|5841.31|5842.01|5841.31|5841.51|5840.81|22
1729580870000|2024-10-22 07:07:50|5841.76|5841.06|5841.76|5841.06|5842.01|5841.31|5841.76|5841.06|25
1729580880000|2024-10-22 07:08:00|5842.01|5841.31|5842.26|5841.56|5842.26|5841.56|5842.01|5841.31|6
1729580890000|2024-10-22 07:08:10|5842.51|5841.81|5843.51|5842.81|5843.51|5842.81|5842.51|5841.81|41
1729580900000|2024-10-22 07:08:20|5843.38|5842.68|5843.01|5842.31|5843.51|5842.81|5842.76|5842.06|51
1729580910000|2024-10-22 07:08:30|5842.88|5842.18|5842.38|5841.68|5843.01|5842.31|5842.26|5841.56|33
1729580920000|2024-10-22 07:08:40|5842.26|5841.56|5842.01|5841.31|5842.26|5841.56|5842.01|5841.31|37
1729580930000|2024-10-22 07:08:50|5842.13|5841.43|5842.26|5841.56|5842.26|5841.56|5842.01|5841.31|62
1729580940000|2024-10-22 07:09:00|5842.38|5841.68|5842.51|5841.81|5842.76|5842.06|5842.26|5841.56|41
1729580950000|2024-10-22 07:09:10|5842.26|5841.56|5842.76|5842.06|5843.01|5842.31|5842.26|5841.56|89
1729580960000|2024-10-22 07:09:20|5843.01|5842.31|5843.01|5842.31|5843.01|5842.31|5843.01|5842.31|4
1729580970000|2024-10-22 07:09:30|5843.26|5842.56|5843.26|5842.56|5843.26|5842.56|5843.26|5842.56|15
1729580980000|2024-10-22 07:09:40|5843.38|5842.68|5843.26|5842.56|5843.38|5842.68|5843.01|5842.31|19
1729580990000|2024-10-22 07:09:50|5843.38|5842.68|5843.76|5843.06|5843.76|5843.06|5843.26|5842.56|25
1729581000000|2024-10-22 07:10:00|5844.01|5843.31|5844.26|5843.56|5844.26|5843.56|5844.01|5843.31|54
1729581010000|2024-10-22 07:10:10|5844.51|5843.81|5844.51|5843.81|5844.76|5844.06|5844.51|5843.81|103
1729581020000|2024-10-22 07:10:20|5844.76|5844.06|5844.76|5844.06|5845.01|5844.31|5844.76|5844.06|53
1729581030000|2024-10-22 07:10:30|5844.51|5843.81|5844.26|5843.56|5844.51|5843.81|5844.26|5843.56|82
1729581040000|2024-10-22 07:10:40|5844.51|5843.81|5844.51|5843.81|5844.76|5844.06|5844.26|5843.56|45
1729581050000|2024-10-22 07:10:50|5844.26|5843.56|5844.26|5843.56|5844.51|5843.81|5844.26|5843.56|50
1729581060000|2024-10-22 07:11:00|5844.38|5843.68|5844.76|5844.06|5844.76|5844.06|5844.01|5843.31|58
1729581070000|2024-10-22 07:11:10|5845.01|5844.31|5844.76|5844.06|5845.01|5844.31|5844.51|5843.81|32
1729581080000|2024-10-22 07:11:20|5845.01|5844.31|5845.01|5844.31|5845.01|5844.31|5845.01|5844.31|50
1729581090000|2024-10-22 07:11:30|5844.51|5843.81|5844.51|5843.81|5844.51|5843.81|5844.26|5843.56|41
1729581100000|2024-10-22 07:11:40|5844.26|5843.56|5844.26|5843.56|5844.51|5843.81|5844.26|5843.56|33
1729581110000|2024-10-22 07:11:50|5844.51|5843.81|5844.51|5843.81|5844.76|5844.06|5844.51|5843.81|53
1729581120000|2024-10-22 07:12:00|5844.63|5843.93|5844.51|5843.81|5845.01|5844.31|5844.38|5843.68|98
1729581130000|2024-10-22 07:12:10|5844.26|5843.56|5844.76|5844.06|5844.76|5844.06|5844.01|5843.31|43
1729581140000|2024-10-22 07:12:20|5844.51|5843.81|5844.51|5843.81|5844.51|5843.81|5844.51|5843.81|24
1729581150000|2024-10-22 07:12:30|5844.26|5843.56|5844.01|5843.31|5844.26|5843.56|5844.01|5843.31|42
1729581160000|2024-10-22 07:12:40|||||||||1
1729581170000|2024-10-22 07:12:50|||||||||18
1729581180000|2024-10-22 07:13:00|5844.26|5843.56|5844.51|5843.81|5844.51|5843.81|5844.26|5843.56|35
1729581190000|2024-10-22 07:13:10|5844.76|5844.06|5844.76|5844.06|5845.01|5844.31|5844.76|5844.06|57
1729581200000|2024-10-22 07:13:20|||||||||22
1729581210000|2024-10-22 07:13:30|5844.51|5843.81|5844.76|5844.06|5844.76|5844.06|5844.51|5843.81|30
1729581220000|2024-10-22 07:13:40|5844.51|5843.81|5844.76|5844.06|5844.76|5844.06|5844.51|5843.81|54
1729581230000|2024-10-22 07:13:50|||||||||32
1729581240000|2024-10-22 07:14:00|5844.88|5844.18|5845.51|5844.81|5845.51|5844.81|5844.88|5844.18|139
1729581250000|2024-10-22 07:14:10|5845.76|5845.06|5846.51|5845.81|5846.51|5845.81|5845.76|5845.06|168
1729581260000|2024-10-22 07:14:20|5846.63|5845.93|5847.01|5846.31|5847.01|5846.31|5846.51|5845.81|93
1729581270000|2024-10-22 07:14:30|5847.13|5846.43|5847.26|5846.56|5847.26|5846.56|5847.01|5846.31|74
1729581280000|2024-10-22 07:14:40|5847.01|5846.31|5847.01|5846.31|5847.01|5846.31|5847.01|5846.31|42
1729581290000|2024-10-22 07:14:50|5847.13|5846.43|5847.26|5846.56|5847.26|5846.56|5847.01|5846.31|48
1729581300000|2024-10-22 07:15:00|5847.01|5846.31|5847.01|5846.31|5847.51|5846.81|5847.01|5846.31|79
1729581310000|2024-10-22 07:15:10|5846.76|5846.06|5847.01|5846.31|5847.26|5846.56|5846.76|5846.06|57
1729581320000|2024-10-22 07:15:20|||||||||21
1729581330000|2024-10-22 07:15:30|5846.76|5846.06|5845.76|5845.06|5846.76|5846.06|5845.76|5845.06|165
1729581340000|2024-10-22 07:15:40|5846.01|5845.31|5845.76|5845.06|5846.01|5845.31|5845.76|5845.06|43
1729581350000|2024-10-22 07:15:50|5845.63|5844.93|5846.01|5845.31|5846.26|5845.56|5845.51|5844.81|57
1729581360000|2024-10-22 07:16:00|5846.26|5845.56|5846.51|5845.81|5846.51|5845.81|5846.26|5845.56|49
1729581370000|2024-10-22 07:16:10|5846.76|5846.06|5846.26|5845.56|5846.76|5846.06|5846.26|5845.56|60
1729581380000|2024-10-22 07:16:20|5846.38|5845.68|5846.51|5845.81|5846.51|5845.81|5846.26|5845.56|77
1729581390000|2024-10-22 07:16:30|||||||||31
1729581400000|2024-10-22 07:16:40|5846.63|5845.93|5846.51|5845.81|5846.63|5845.93|5846.51|5845.81|13
1729581410000|2024-10-22 07:16:50|5846.26|5845.56|5846.26|5845.56|5846.51|5845.81|5846.26|5845.56|22
1729581420000|2024-10-22 07:17:00|5846.51|5845.81|5846.26|5845.56|5846.51|5845.81|5846.26|5845.56|25
1729581430000|2024-10-22 07:17:10|5846.51|5845.81|5846.51|5845.81|5846.51|5845.81|5846.51|5845.81|26
1729581440000|2024-10-22 07:17:20|5846.76|5846.06|5846.51|5845.81|5846.76|5846.06|5846.51|5845.81|46
1729581450000|2024-10-22 07:17:30|5846.63|5845.93|5846.26|5845.56|5846.76|5846.06|5846.26|5845.56|67
1729581460000|2024-10-22 07:17:40|5846.01|5845.31|5846.01|5845.31|5846.38|5845.68|5846.01|5845.31|83
1729581470000|2024-10-22 07:17:50|5846.26|5845.56|5846.01|5845.31|5846.26|5845.56|5845.76|5845.06|58
1729581480000|2024-10-22 07:18:00|5846.13|5845.43|5845.76|5845.06|5846.26|5845.56|5845.76|5845.06|42
1729581490000|2024-10-22 07:18:10|5845.51|5844.81|5845.51|5844.81|5845.51|5844.81|5845.51|5844.81|29
1729581500000|2024-10-22 07:18:20|||||||||5
1729581510000|2024-10-22 07:18:30|5845.76|5845.06|5845.51|5844.81|5845.76|5845.06|5845.01|5844.31|74
1729581520000|2024-10-22 07:18:40|5845.26|5844.56|5845.26|5844.56|5845.51|5844.81|5845.26|5844.56|26
1729581530000|2024-10-22 07:18:50|5845.01|5844.31|5845.01|5844.31|5845.01|5844.31|5844.88|5844.18|33
1729581540000|2024-10-22 07:19:00|5844.88|5844.18|5845.26|5844.56|5845.26|5844.56|5844.88|5844.18|52
1729581550000|2024-10-22 07:19:10|5845.51|5844.81|5845.51|5844.81|5845.51|5844.81|5845.51|5844.81|17
1729581560000|2024-10-22 07:19:20|5845.76|5845.06|5846.01|5845.31|5846.01|5845.31|5845.76|5845.06|41
1729581570000|2024-10-22 07:19:30|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|45
1729581580000|2024-10-22 07:19:40|5845.88|5845.18|5846.01|5845.31|5846.01|5845.31|5845.76|5845.06|20
1729581590000|2024-10-22 07:19:50|5846.13|5845.43|5846.01|5845.31|5846.26|5845.56|5846.01|5845.31|22
1729581600000|2024-10-22 07:20:00|5846.26|5845.56|5846.01|5845.31|5846.76|5846.06|5846.01|5845.31|86
1729581610000|2024-10-22 07:20:10|5846.13|5845.43|5846.01|5845.31|5846.13|5845.43|5846.01|5845.31|12
1729581620000|2024-10-22 07:20:20|5846.26|5845.56|5846.01|5845.31|5846.26|5845.56|5846.01|5845.31|36
1729581630000|2024-10-22 07:20:30|5846.13|5845.43|5846.38|5845.68|5846.38|5845.68|5846.13|5845.43|59
1729581640000|2024-10-22 07:20:40|5846.26|5845.56|5846.26|5845.56|5846.26|5845.56|5846.26|5845.56|10
1729581650000|2024-10-22 07:20:50|5846.01|5845.31|5845.26|5844.56|5846.01|5845.31|5845.26|5844.56|42
1729581660000|2024-10-22 07:21:00|5844.76|5844.06|5844.76|5844.06|5845.26|5844.56|5844.76|5844.06|65
1729581670000|2024-10-22 07:21:10|5844.51|5843.81|5844.76|5844.06|5845.01|5844.31|5844.51|5843.81|21
1729581680000|2024-10-22 07:21:20|5844.51|5843.81|5844.76|5844.06|5845.01|5844.31|5844.51|5843.81|33
1729581690000|2024-10-22 07:21:30|5844.51|5843.81|5844.51|5843.81|5844.51|5843.81|5844.51|5843.81|34
1729581700000|2024-10-22 07:21:40|5844.63|5843.93|5844.76|5844.06|5844.76|5844.06|5844.51|5843.81|20
1729581710000|2024-10-22 07:21:50|5844.63|5843.93|5844.51|5843.81|5844.76|5844.06|5844.51|5843.81|10
1729581720000|2024-10-22 07:22:00|5844.63|5843.93|5845.01|5844.31|5845.26|5844.56|5844.63|5843.93|34
1729581730000|2024-10-22 07:22:10|5845.26|5844.56|5845.26|5844.56|5845.26|5844.56|5845.26|5844.56|12
1729581740000|2024-10-22 07:22:20|5845.01|5844.31|5844.88|5844.18|5845.51|5844.81|5844.76|5844.06|50
1729581750000|2024-10-22 07:22:30|5845.01|5844.31|5845.26|5844.56|5845.26|5844.56|5845.01|5844.31|3
1729581760000|2024-10-22 07:22:40|5845.51|5844.81|5845.38|5844.68|5845.51|5844.81|5845.38|5844.68|28
1729581770000|2024-10-22 07:22:50|5845.26|5844.56|5845.26|5844.56|5845.26|5844.56|5845.26|5844.56|6
1729581780000|2024-10-22 07:23:00|5845.76|5845.06|5845.26|5844.56|5845.76|5845.06|5845.01|5844.31|44
1729581790000|2024-10-22 07:23:10|5845.13|5844.43|5845.01|5844.31|5845.13|5844.43|5845.01|5844.31|12
1729581800000|2024-10-22 07:23:20|5844.76|5844.06|5844.51|5843.81|5844.76|5844.06|5844.51|5843.81|18
1729581810000|2024-10-22 07:23:30|5844.76|5844.06|5844.76|5844.06|5844.76|5844.06|5844.76|5844.06|21
1729581820000|2024-10-22 07:23:40|5844.51|5843.81|5844.76|5844.06|5844.76|5844.06|5844.26|5843.56|47
1729581830000|2024-10-22 07:23:50|||||||||2
1729581840000|2024-10-22 07:24:00|5844.88|5844.18|5844.76|5844.06|5845.01|5844.31|5844.76|5844.06|17
1729581850000|2024-10-22 07:24:10|5844.51|5843.81|5844.51|5843.81|5844.63|5843.93|5844.51|5843.81|8
1729581860000|2024-10-22 07:24:20|5844.63|5843.93|5844.26|5843.56|5844.76|5844.06|5844.26|5843.56|18
1729581870000|2024-10-22 07:24:30|5844.38|5843.68|5844.26|5843.56|5844.51|5843.81|5844.26|5843.56|29
1729581880000|2024-10-22 07:24:40|5844.51|5843.81|5845.01|5844.31|5845.01|5844.31|5844.26|5843.56|123
1729581890000|2024-10-22 07:24:50|5845.51|5844.81|5845.01|5844.31|5845.51|5844.81|5844.88|5844.18|126
1729581900000|2024-10-22 07:25:00|5845.51|5844.81|5846.26|5845.56|5846.26|5845.56|5845.51|5844.81|36
1729581910000|2024-10-22 07:25:10|5846.01|5845.31|5846.26|5845.56|5846.26|5845.56|5846.01|5845.31|28
1729581920000|2024-10-22 07:25:20|5846.13|5845.43|5846.01|5845.31|5846.13|5845.43|5846.01|5845.31|11
1729581930000|2024-10-22 07:25:30|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|21
1729581940000|2024-10-22 07:25:40|5845.51|5844.81|5845.76|5845.06|5845.76|5845.06|5845.51|5844.81|15
1729581950000|2024-10-22 07:25:50|5845.88|5845.18|5846.01|5845.31|5846.01|5845.31|5845.76|5845.06|7
1729581960000|2024-10-22 07:26:00|5846.26|5845.56|5846.01|5845.31|5846.26|5845.56|5845.76|5845.06|33
1729581970000|2024-10-22 07:26:10|5845.88|5845.18|5845.76|5845.06|5845.88|5845.18|5845.76|5845.06|10
1729581980000|2024-10-22 07:26:20|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|5845.88|5845.18|41
1729581990000|2024-10-22 07:26:30|5846.26|5845.56|5846.01|5845.31|5846.26|5845.56|5846.01|5845.31|12
1729582000000|2024-10-22 07:26:40|||||||||3
1729582010000|2024-10-22 07:26:50|5845.76|5845.06|5846.01|5845.31|5846.01|5845.31|5845.76|5845.06|14
1729582020000|2024-10-22 07:27:00|5846.13|5845.43|5846.01|5845.31|5846.13|5845.43|5846.01|5845.31|17
1729582030000|2024-10-22 07:27:10|||||||||1
1729582040000|2024-10-22 07:27:20|5846.13|5845.43|5846.26|5845.56|5846.26|5845.56|5846.13|5845.43|26
1729582050000|2024-10-22 07:27:30|5846.51|5845.81|5846.51|5845.81|5846.51|5845.81|5846.51|5845.81|41
1729582060000|2024-10-22 07:27:40|5846.76|5846.06|5846.76|5846.06|5846.76|5846.06|5846.76|5846.06|26
1729582070000|2024-10-22 07:27:50|5846.51|5845.81|5846.51|5845.81|5846.51|5845.81|5846.51|5845.81|35
1729582080000|2024-10-22 07:28:00|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|20
1729582090000|2024-10-22 07:28:10|5846.26|5845.56|5846.26|5845.56|5846.26|5845.56|5846.26|5845.56|17
1729582100000|2024-10-22 07:28:20|5846.13|5845.43|5846.26|5845.56|5846.51|5845.81|5846.01|5845.31|66
1729582110000|2024-10-22 07:28:30|5846.01|5845.31|5845.76|5845.06|5846.01|5845.31|5845.76|5845.06|6
1729582120000|2024-10-22 07:28:40|5845.88|5845.18|5846.01|5845.31|5846.01|5845.31|5845.88|5845.18|7
1729582130000|2024-10-22 07:28:50|5846.26|5845.56|5846.26|5845.56|5846.26|5845.56|5846.13|5845.43|18
1729582140000|2024-10-22 07:29:00|5846.01|5845.31|5846.26|5845.56|5846.26|5845.56|5846.01|5845.31|20
1729582150000|2024-10-22 07:29:10|||||||||22
1729582160000|2024-10-22 07:29:20|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|2
1729582170000|2024-10-22 07:29:30|5846.26|5845.56|5846.01|5845.31|5846.26|5845.56|5846.01|5845.31|17
1729582180000|2024-10-22 07:29:40|5845.76|5845.06|5845.51|5844.81|5845.76|5845.06|5845.51|5844.81|46
1729582190000|2024-10-22 07:29:50|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|17
1729582200000|2024-10-22 07:30:00|5845.88|5845.18|5845.51|5844.81|5846.01|5845.31|5845.51|5844.81|95
1729582210000|2024-10-22 07:30:10|5845.26|5844.56|5845.51|5844.81|5845.76|5845.06|5845.26|5844.56|27
1729582220000|2024-10-22 07:30:20|5845.76|5845.06|5845.51|5844.81|5845.76|5845.06|5845.51|5844.81|11
1729582230000|2024-10-22 07:30:30|||||||||8
1729582250000|2024-10-22 07:30:50|5845.63|5844.93|5845.51|5844.81|5845.63|5844.93|5845.51|5844.81|20
1729582260000|2024-10-22 07:31:00|5845.26|5844.56|5845.38|5844.68|5845.38|5844.68|5845.26|5844.56|23
1729582270000|2024-10-22 07:31:10|5845.51|5844.81|5845.26|5844.56|5845.51|5844.81|5845.26|5844.56|8
1729582280000|2024-10-22 07:31:20|5845.01|5844.31|5845.01|5844.31|5845.01|5844.31|5845.01|5844.31|16
1729582290000|2024-10-22 07:31:30|5844.76|5844.06|5844.51|5843.81|5844.76|5844.06|5844.51|5843.81|37
1729582300000|2024-10-22 07:31:40|5844.76|5844.06|5844.51|5843.81|5844.76|5844.06|5844.51|5843.81|30
1729582310000|2024-10-22 07:31:50|5844.63|5843.93|5844.51|5843.81|5844.76|5844.06|5844.51|5843.81|19
1729582320000|2024-10-22 07:32:00|5844.26|5843.56|5844.26|5843.56|5844.26|5843.56|5844.13|5843.43|21
1729582330000|2024-10-22 07:32:10|5844.01|5843.31|5843.76|5843.06|5844.26|5843.56|5843.76|5843.06|62
1729582340000|2024-10-22 07:32:20|5843.63|5842.93|5843.51|5842.81|5843.63|5842.93|5843.51|5842.81|50
1729582350000|2024-10-22 07:32:30|5843.76|5843.06|5843.51|5842.81|5844.01|5843.31|5843.51|5842.81|40
1729582360000|2024-10-22 07:32:40|5843.76|5843.06|5843.76|5843.06|5843.76|5843.06|5843.51|5842.81|35
1729582370000|2024-10-22 07:32:50|5844.01|5843.31|5844.01|5843.31|5844.01|5843.31|5844.01|5843.31|13
1729582380000|2024-10-22 07:33:00|5844.26|5843.56|5844.26|5843.56|5844.51|5843.81|5844.26|5843.56|70
1729582390000|2024-10-22 07:33:10|5844.01|5843.31|5844.01|5843.31|5844.01|5843.31|5844.01|5843.31|13
1729582400000|2024-10-22 07:33:20|5843.76|5843.06|5843.76|5843.06|5843.76|5843.06|5843.76|5843.06|4
1729582410000|2024-10-22 07:33:30|5843.51|5842.81|5843.51|5842.81|5843.51|5842.81|5843.51|5842.81|8
1729582420000|2024-10-22 07:33:40|5843.26|5842.56|5843.51|5842.81|5843.51|5842.81|5843.26|5842.56|41
1729582430000|2024-10-22 07:33:50|5843.76|5843.06|5843.26|5842.56|5844.01|5843.31|5843.26|5842.56|34
1729582440000|2024-10-22 07:34:00|5843.38|5842.68|5843.01|5842.31|5843.51|5842.81|5843.01|5842.31|49
1729582450000|2024-10-22 07:34:10|5842.88|5842.18|5843.01|5842.31|5843.01|5842.31|5842.76|5842.06|28
1729582460000|2024-10-22 07:34:20|5842.76|5842.06|5842.76|5842.06|5842.76|5842.06|5842.76|5842.06|9
1729582470000|2024-10-22 07:34:30|||||||||6
1729582480000|2024-10-22 07:34:40|5842.88|5842.18|5843.26|5842.56|5843.26|5842.56|5842.88|5842.18|17
1729582490000|2024-10-22 07:34:50|5843.51|5842.81|5843.76|5843.06|5843.76|5843.06|5843.38|5842.68|77
1729582500000|2024-10-22 07:35:00|5843.88|5843.18|5844.26|5843.56|5844.38|5843.68|5843.88|5843.18|79
1729582510000|2024-10-22 07:35:10|5844.38|5843.68|5844.51|5843.81|5844.51|5843.81|5844.26|5843.56|11
1729582520000|2024-10-22 07:35:20|5844.26|5843.56|5844.51|5843.81|5844.51|5843.81|5844.26|5843.56|25
1729582530000|2024-10-22 07:35:30|5844.76|5844.06|5844.76|5844.06|5845.01|5844.31|5844.76|5844.06|26
1729582540000|2024-10-22 07:35:40|5844.63|5843.93|5844.51|5843.81|5844.76|5844.06|5844.51|5843.81|10
1729582550000|2024-10-22 07:35:50|5844.76|5844.06|5844.51|5843.81|5844.76|5844.06|5844.51|5843.81|7
1729582560000|2024-10-22 07:36:00|5844.76|5844.06|5844.76|5844.06|5844.76|5844.06|5844.51|5843.81|35
1729582570000|2024-10-22 07:36:10|5844.51|5843.81|5844.51|5843.81|5844.51|5843.81|5844.51|5843.81|2
1729582580000|2024-10-22 07:36:20|5844.26|5843.56|5844.51|5843.81|5844.76|5844.06|5844.26|5843.56|54
1729582590000|2024-10-22 07:36:30|5844.26|5843.56|5843.76|5843.06|5844.26|5843.56|5843.76|5843.06|43
1729582600000|2024-10-22 07:36:40|||||||||25
1729582610000|2024-10-22 07:36:50|5843.51|5842.81|5843.51|5842.81|5843.51|5842.81|5843.51|5842.81|25
1729582620000|2024-10-22 07:37:00|5843.76|5843.06|5843.51|5842.81|5843.76|5843.06|5843.51|5842.81|19
1729582630000|2024-10-22 07:37:10|5843.76|5843.06|5843.51|5842.81|5844.01|5843.31|5843.51|5842.81|20
1729582640000|2024-10-22 07:37:20|5843.76|5843.06|5843.76|5843.06|5843.76|5843.06|5843.76|5843.06|7
1729582650000|2024-10-22 07:37:30|||||||||3
1729582660000|2024-10-22 07:37:40|5844.01|5843.31|5844.26|5843.56|5844.26|5843.56|5844.01|5843.31|28
1729582670000|2024-10-22 07:37:50|5844.13|5843.43|5844.26|5843.56|5844.26|5843.56|5844.01|5843.31|10
1729582680000|2024-10-22 07:38:00|5844.51|5843.81|5844.51|5843.81|5844.76|5844.06|5844.51|5843.81|60
1729582690000|2024-10-22 07:38:10|5844.26|5843.56|5844.26|5843.56|5844.26|5843.56|5844.26|5843.56|15
1729582700000|2024-10-22 07:38:20|5844.38|5843.68|5844.01|5843.31|5844.51|5843.81|5844.01|5843.31|40
1729582710000|2024-10-22 07:38:30|5844.26|5843.56|5844.26|5843.56|5844.26|5843.56|5844.26|5843.56|26
1729582720000|2024-10-22 07:38:40|5844.01|5843.31|5844.26|5843.56|5844.26|5843.56|5844.01|5843.31|14
1729582730000|2024-10-22 07:38:50|||||||||2
1729582740000|2024-10-22 07:39:00|5844.01|5843.31|5844.01|5843.31|5844.01|5843.31|5844.01|5843.31|14
1729582750000|2024-10-22 07:39:10|5844.26|5843.56|5844.51|5843.81|5844.51|5843.81|5844.26|5843.56|36
1729582760000|2024-10-22 07:39:20|5844.76|5844.06|5844.51|5843.81|5845.01|5844.31|5844.51|5843.81|61
1729582770000|2024-10-22 07:39:30|5844.38|5843.68|5844.26|5843.56|5844.51|5843.81|5844.26|5843.56|31
1729582780000|2024-10-22 07:39:40|5844.01|5843.31|5844.01|5843.31|5844.01|5843.31|5844.01|5843.31|4
1729582790000|2024-10-22 07:39:50|5844.51|5843.81|5844.51|5843.81|5844.51|5843.81|5844.38|5843.68|26
1729582800000|2024-10-22 07:40:00|5844.26|5843.56|5844.51|5843.81|5844.51|5843.81|5844.26|5843.56|15
1729582810000|2024-10-22 07:40:10|5844.63|5843.93|5844.51|5843.81|5844.63|5843.93|5844.51|5843.81|23
1729582820000|2024-10-22 07:40:20|||||||||10
1729582830000|2024-10-22 07:40:30|||||||||3
1729582840000|2024-10-22 07:40:40|5844.38|5843.68|5844.76|5844.06|5844.76|5844.06|5844.38|5843.68|12
1729582850000|2024-10-22 07:40:50|5845.01|5844.31|5844.51|5843.81|5845.01|5844.31|5844.51|5843.81|23
1729582860000|2024-10-22 07:41:00|5844.76|5844.06|5844.26|5843.56|5844.76|5844.06|5844.26|5843.56|31
1729582870000|2024-10-22 07:41:10|5844.51|5843.81|5844.51|5843.81|5844.51|5843.81|5844.51|5843.81|9
1729582880000|2024-10-22 07:41:20|5844.76|5844.06|5844.51|5843.81|5844.76|5844.06|5844.51|5843.81|21
1729582890000|2024-10-22 07:41:30|5844.38|5843.68|5844.51|5843.81|5844.51|5843.81|5844.26|5843.56|21
1729582900000|2024-10-22 07:41:40|5844.76|5844.06|5844.76|5844.06|5844.76|5844.06|5844.76|5844.06|8
1729582910000|2024-10-22 07:41:50|5845.01|5844.31|5845.26|5844.56|5845.26|5844.56|5845.01|5844.31|43
1729582920000|2024-10-22 07:42:00|5845.38|5844.68|5845.51|5844.81|5845.51|5844.81|5845.26|5844.56|17
1729582930000|2024-10-22 07:42:10|5845.26|5844.56|5844.76|5844.06|5845.26|5844.56|5844.76|5844.06|19
1729582940000|2024-10-22 07:42:20|5845.01|5844.31|5845.26|5844.56|5845.26|5844.56|5844.76|5844.06|12
1729582950000|2024-10-22 07:42:30|5845.76|5845.06|5845.51|5844.81|5845.76|5845.06|5845.51|5844.81|51
1729582960000|2024-10-22 07:42:40|5845.63|5844.93|5845.76|5845.06|5845.76|5845.06|5845.51|5844.81|31
1729582970000|2024-10-22 07:42:50|5845.63|5844.93|5845.51|5844.81|5845.76|5845.06|5845.51|5844.81|11
1729582980000|2024-10-22 07:43:00|5845.26|5844.56|5845.26|5844.56|5845.51|5844.81|5845.26|5844.56|20
1729582990000|2024-10-22 07:43:10|5845.51|5844.81|5846.01|5845.31|5846.01|5845.31|5845.51|5844.81|46
1729583000000|2024-10-22 07:43:20|5845.88|5845.18|5846.01|5845.31|5846.26|5845.56|5845.76|5845.06|31
1729583010000|2024-10-22 07:43:30|5846.26|5845.56|5846.26|5845.56|5846.26|5845.56|5846.01|5845.31|39
1729583020000|2024-10-22 07:43:40|5846.51|5845.81|5846.26|5845.56|5846.76|5846.06|5846.26|5845.56|45
1729583030000|2024-10-22 07:43:50|5846.51|5845.81|5846.51|5845.81|5846.51|5845.81|5846.38|5845.68|18
1729583040000|2024-10-22 07:44:00|5846.76|5846.06|5847.26|5846.56|5847.26|5846.56|5846.76|5846.06|76
1729583050000|2024-10-22 07:44:10|5847.38|5846.68|5847.01|5846.31|5847.38|5846.68|5847.01|5846.31|26
1729583060000|2024-10-22 07:44:20|5847.13|5846.43|5847.01|5846.31|5847.13|5846.43|5846.88|5846.18|38
1729583070000|2024-10-22 07:44:30|||||||||3
1729583080000|2024-10-22 07:44:40|5847.26|5846.56|5847.01|5846.31|5847.26|5846.56|5847.01|5846.31|28
1729583090000|2024-10-22 07:44:50|5847.13|5846.43|5847.26|5846.56|5847.26|5846.56|5847.01|5846.31|16
1729583100000|2024-10-22 07:45:00|5847.01|5846.31|5847.26|5846.56|5847.51|5846.81|5847.01|5846.31|51
1729583110000|2024-10-22 07:45:10|5847.13|5846.43|5846.76|5846.06|5847.26|5846.56|5846.51|5845.81|22
1729583120000|2024-10-22 07:45:20|5846.88|5846.18|5846.76|5846.06|5846.88|5846.18|5846.63|5845.93|22
1729583130000|2024-10-22 07:45:30|5846.51|5845.81|5846.26|5845.56|5846.51|5845.81|5846.26|5845.56|19
1729583140000|2024-10-22 07:45:40|||||||||18
1729583150000|2024-10-22 07:45:50|5846.01|5845.31|5845.51|5844.81|5846.01|5845.31|5845.51|5844.81|61
1729583160000|2024-10-22 07:46:00|5845.76|5845.06|5845.51|5844.81|5845.88|5845.18|5845.38|5844.68|27
1729583170000|2024-10-22 07:46:10|5845.38|5844.68|5845.51|5844.81|5845.51|5844.81|5845.38|5844.68|8
1729583180000|2024-10-22 07:46:20|5845.26|5844.56|5845.01|5844.31|5845.26|5844.56|5845.01|5844.31|33
1729583190000|2024-10-22 07:46:30|5845.26|5844.56|5845.51|5844.81|5845.51|5844.81|5845.26|5844.56|27
1729583200000|2024-10-22 07:46:40|5845.76|5845.06|5846.01|5845.31|5846.01|5845.31|5845.76|5845.06|13
1729583210000|2024-10-22 07:46:50|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|25
1729583220000|2024-10-22 07:47:00|5845.51|5844.81|5845.51|5844.81|5845.51|5844.81|5845.51|5844.81|13
1729583230000|2024-10-22 07:47:10|5845.76|5845.06|5845.01|5844.31|5845.76|5845.06|5845.01|5844.31|132
1729583240000|2024-10-22 07:47:20|||||||||24
1729583250000|2024-10-22 07:47:30|5844.76|5844.06|5844.76|5844.06|5844.76|5844.06|5844.51|5843.81|35
1729583260000|2024-10-22 07:47:40|||||||||4
1729583270000|2024-10-22 07:47:50|5844.51|5843.81|5844.01|5843.31|5844.51|5843.81|5844.01|5843.31|44
1729583280000|2024-10-22 07:48:00|5843.76|5843.06|5844.26|5843.56|5844.26|5843.56|5843.76|5843.06|57
1729583290000|2024-10-22 07:48:10|5844.38|5843.68|5844.26|5843.56|5844.51|5843.81|5844.26|5843.56|13
1729583300000|2024-10-22 07:48:20|5844.13|5843.43|5844.01|5843.31|5844.13|5843.43|5844.01|5843.31|20
1729583310000|2024-10-22 07:48:30|5843.76|5843.06|5843.76|5843.06|5843.76|5843.06|5843.76|5843.06|9
1729583320000|2024-10-22 07:48:40|5844.01|5843.31|5844.01|5843.31|5844.01|5843.31|5843.88|5843.18|20
1729583330000|2024-10-22 07:48:50|5843.76|5843.06|5844.01|5843.31|5844.01|5843.31|5843.76|5843.06|7
1729583340000|2024-10-22 07:49:00|||||||||5
1729583350000|2024-10-22 07:49:10|5843.88|5843.18|5844.01|5843.31|5844.01|5843.31|5843.88|5843.18|28
1729583360000|2024-10-22 07:49:20|5844.26|5843.56|5844.01|5843.31|5844.26|5843.56|5844.01|5843.31|21
1729583370000|2024-10-22 07:49:30|5843.76|5843.06|5843.76|5843.06|5843.76|5843.06|5843.76|5843.06|21
1729583380000|2024-10-22 07:49:40|5844.01|5843.31|5844.01|5843.31|5844.01|5843.31|5844.01|5843.31|16
1729583390000|2024-10-22 07:49:50|5843.88|5843.18|5843.76|5843.06|5844.01|5843.31|5843.76|5843.06|3
1729583400000|2024-10-22 07:50:00|5844.01|5843.31|5844.26|5843.56|5844.51|5843.81|5844.01|5843.31|19
1729583410000|2024-10-22 07:50:10|5844.01|5843.31|5844.01|5843.31|5844.01|5843.31|5844.01|5843.31|12
1729583420000|2024-10-22 07:50:20|5843.88|5843.18|5843.51|5842.81|5843.88|5843.18|5843.51|5842.81|21
1729583430000|2024-10-22 07:50:30|5843.63|5842.93|5843.51|5842.81|5843.76|5843.06|5843.26|5842.56|50
1729583440000|2024-10-22 07:50:40|5843.76|5843.06|5843.76|5843.06|5843.76|5843.06|5843.63|5842.93|17
1729583450000|2024-10-22 07:50:50|5844.01|5843.31|5843.51|5842.81|5844.01|5843.31|5843.51|5842.81|27
1729583460000|2024-10-22 07:51:00|5843.76|5843.06|5843.76|5843.06|5843.76|5843.06|5843.63|5842.93|19
1729583470000|2024-10-22 07:51:10|5843.63|5842.93|5843.76|5843.06|5843.76|5843.06|5843.51|5842.81|6
1729583480000|2024-10-22 07:51:20|5844.01|5843.31|5843.51|5842.81|5844.01|5843.31|5843.51|5842.81|42
1729583490000|2024-10-22 07:51:30|5843.76|5843.06|5843.76|5843.06|5843.76|5843.06|5843.51|5842.81|20
1729583500000|2024-10-22 07:51:40|5844.01|5843.31|5844.01|5843.31|5844.01|5843.31|5844.01|5843.31|28
1729583510000|2024-10-22 07:51:50|5843.76|5843.06|5844.01|5843.31|5844.01|5843.31|5843.76|5843.06|31
1729583520000|2024-10-22 07:52:00|5843.76|5843.06|5843.76|5843.06|5843.76|5843.06|5843.63|5842.93|18
1729583530000|2024-10-22 07:52:10|5843.88|5843.18|5843.76|5843.06|5843.88|5843.18|5843.76|5843.06|38
1729583540000|2024-10-22 07:52:20|5843.63|5842.93|5843.26|5842.56|5843.63|5842.93|5843.26|5842.56|28
1729583550000|2024-10-22 07:52:30|||||||||4
1729583560000|2024-10-22 07:52:40|||||||||3
1729583570000|2024-10-22 07:52:50|||||||||5
1729583580000|2024-10-22 07:53:00|5843.01|5842.31|5842.76|5842.06|5843.01|5842.31|5842.76|5842.06|19
1729583590000|2024-10-22 07:53:10|5842.51|5841.81|5842.51|5841.81|5842.51|5841.81|5842.51|5841.81|16
1729583600000|2024-10-22 07:53:20|5842.26|5841.56|5841.76|5841.06|5842.26|5841.56|5841.76|5841.06|74
1729583610000|2024-10-22 07:53:30|||||||||7
1729583620000|2024-10-22 07:53:40|5842.01|5841.31|5842.01|5841.31|5842.01|5841.31|5842.01|5841.31|31
1729583630000|2024-10-22 07:53:50|||||||||3
1729583640000|2024-10-22 07:54:00|5842.26|5841.56|5842.51|5841.81|5842.51|5841.81|5842.26|5841.56|21
1729583650000|2024-10-22 07:54:10|5842.38|5841.68|5842.51|5841.81|5842.76|5842.06|5842.38|5841.68|38
1729583660000|2024-10-22 07:54:20|5842.76|5842.06|5843.76|5843.06|5843.76|5843.06|5842.76|5842.06|66
1729583670000|2024-10-22 07:54:30|5843.51|5842.81|5843.51|5842.81|5843.76|5843.06|5843.51|5842.81|63
1729583680000|2024-10-22 07:54:40|5843.76|5843.06|5843.51|5842.81|5843.76|5843.06|5843.51|5842.81|28
1729583700000|2024-10-22 07:55:00|5843.26|5842.56|5843.26|5842.56|5843.38|5842.68|5843.26|5842.56|23
1729583710000|2024-10-22 07:55:10|5843.51|5842.81|5843.51|5842.81|5843.51|5842.81|5843.51|5842.81|44
1729583720000|2024-10-22 07:55:20|5843.26|5842.56|5843.01|5842.31|5843.26|5842.56|5843.01|5842.31|23
1729583740000|2024-10-22 07:55:40|5842.76|5842.06|5842.51|5841.81|5842.76|5842.06|5842.51|5841.81|81
1729583750000|2024-10-22 07:55:50|5843.01|5842.31|5843.01|5842.31|5843.26|5842.56|5843.01|5842.31|76
1729583760000|2024-10-22 07:56:00|5842.76|5842.06|5842.51|5841.81|5842.76|5842.06|5842.51|5841.81|31
1729583770000|2024-10-22 07:56:10|||||||||5
1729583780000|2024-10-22 07:56:20|5842.26|5841.56|5842.51|5841.81|5842.51|5841.81|5842.26|5841.56|30
1729583790000|2024-10-22 07:56:30|5842.76|5842.06|5842.26|5841.56|5842.76|5842.06|5842.26|5841.56|28
1729583800000|2024-10-22 07:56:40|5842.51|5841.81|5841.76|5841.06|5842.51|5841.81|5841.76|5841.06|42
1729583810000|2024-10-22 07:56:50|||||||||4
1729583820000|2024-10-22 07:57:00|5841.51|5840.81|5842.01|5841.31|5842.01|5841.31|5841.51|5840.81|55
1729583830000|2024-10-22 07:57:10|5841.88|5841.18|5842.01|5841.31|5842.01|5841.31|5841.76|5841.06|38
1729583840000|2024-10-22 07:57:20|5842.26|5841.56|5842.51|5841.81|5842.51|5841.81|5842.26|5841.56|14
1729583850000|2024-10-22 07:57:30|5842.38|5841.68|5842.26|5841.56|5842.38|5841.68|5842.26|5841.56|12
1729583860000|2024-10-22 07:57:40|5842.01|5841.31|5842.01|5841.31|5842.51|5841.81|5842.01|5841.31|20
1729583870000|2024-10-22 07:57:50|5841.76|5841.06|5841.76|5841.06|5841.76|5841.06|5841.76|5841.06|6
1729583880000|2024-10-22 07:58:00|||||||||4
1729583890000|2024-10-22 07:58:10|5841.51|5840.81|5841.51|5840.81|5841.51|5840.81|5841.26|5840.56|41
1729583900000|2024-10-22 07:58:20|5841.38|5840.68|5841.26|5840.56|5841.51|5840.81|5841.26|5840.56|16
1729583910000|2024-10-22 07:58:30|5841.51|5840.81|5841.51|5840.81|5841.51|5840.81|5841.26|5840.56|20
1729583920000|2024-10-22 07:58:40|5841.76|5841.06|5841.76|5841.06|5841.76|5841.06|5841.76|5841.06|26
1729583930000|2024-10-22 07:58:50|5841.88|5841.18|5841.76|5841.06|5841.88|5841.18|5841.76|5841.06|24
1729583940000|2024-10-22 07:59:00|5841.88|5841.18|5842.01|5841.31|5842.01|5841.31|5841.76|5841.06|21
1729583950000|2024-10-22 07:59:10|5842.26|5841.56|5842.26|5841.56|5842.26|5841.56|5842.26|5841.56|12
1729583960000|2024-10-22 07:59:20|5842.01|5841.31|5842.01|5841.31|5842.01|5841.31|5842.01|5841.31|20
1729583970000|2024-10-22 07:59:30|5842.26|5841.56|5842.26|5841.56|5842.51|5841.81|5842.26|5841.56|23
1729583980000|2024-10-22 07:59:40|5842.01|5841.31|5842.01|5841.31|5842.01|5841.31|5842.01|5841.31|4
1729583990000|2024-10-22 07:59:50|5842.26|5841.56|5842.26|5841.56|5842.51|5841.81|5842.26|5841.56|43
1729584000000|2024-10-22 08:00:00|5842.51|5841.81|5842.51|5841.81|5842.51|5841.81|5842.26|5841.56|97
1729584010000|2024-10-22 08:00:10|5842.26|5841.56|5841.76|5841.06|5842.51|5841.81|5841.76|5841.06|42
1729584020000|2024-10-22 08:00:20|5842.01|5841.31|5841.76|5841.06|5842.26|5841.56|5841.76|5841.06|34
1729584030000|2024-10-22 08:00:30|5841.51|5840.81|5842.01|5841.31|5842.01|5841.31|5841.51|5840.81|31
1729584040000|2024-10-22 08:00:40|5842.26|5841.56|5842.01|5841.31|5842.26|5841.56|5842.01|5841.31|29
1729584050000|2024-10-22 08:00:50|5842.13|5841.43|5842.51|5841.81|5842.51|5841.81|5842.13|5841.43|42
1729584060000|2024-10-22 08:01:00|5842.26|5841.56|5842.51|5841.81|5842.51|5841.81|5842.01|5841.31|113
1729584070000|2024-10-22 08:01:10|5842.76|5842.06|5843.01|5842.31|5843.01|5842.31|5842.76|5842.06|81
1729584080000|2024-10-22 08:01:20|5843.26|5842.56|5843.26|5842.56|5843.51|5842.81|5843.01|5842.31|45
1729584090000|2024-10-22 08:01:30|5843.01|5842.31|5842.88|5842.18|5843.01|5842.31|5842.76|5842.06|37
1729584100000|2024-10-22 08:01:40|5843.01|5842.31|5843.13|5842.43|5843.26|5842.56|5843.01|5842.31|49
1729584110000|2024-10-22 08:01:50|5843.26|5842.56|5843.26|5842.56|5843.51|5842.81|5843.26|5842.56|21
1729584120000|2024-10-22 08:02:00|5843.13|5842.43|5842.76|5842.06|5843.13|5842.43|5842.63|5841.93|40
1729584130000|2024-10-22 08:02:10|5842.51|5841.81|5842.76|5842.06|5843.01|5842.31|5842.51|5841.81|38
1729584140000|2024-10-22 08:02:20|5842.51|5841.81|5842.51|5841.81|5842.51|5841.81|5842.51|5841.81|34
1729584150000|2024-10-22 08:02:30|5842.26|5841.56|5842.26|5841.56|5842.51|5841.81|5842.26|5841.56|20
1729584160000|2024-10-22 08:02:40|5842.38|5841.68|5842.51|5841.81|5842.51|5841.81|5842.26|5841.56|45
1729584170000|2024-10-22 08:02:50|5842.38|5841.68|5842.26|5841.56|5842.38|5841.68|5842.26|5841.56|31
1729584180000|2024-10-22 08:03:00|5842.38|5841.68|5842.01|5841.31|5842.51|5841.81|5842.01|5841.31|19
1729584190000|2024-10-22 08:03:10|5842.26|5841.56|5842.01|5841.31|5842.26|5841.56|5842.01|5841.31|24
1729584200000|2024-10-22 08:03:20|5841.76|5841.06|5842.26|5841.56|5842.26|5841.56|5841.76|5841.06|10
1729584210000|2024-10-22 08:03:30|5842.38|5841.68|5842.26|5841.56|5842.51|5841.81|5842.26|5841.56|39
1729584220000|2024-10-22 08:03:40|5842.51|5841.81|5842.01|5841.31|5842.63|5841.93|5842.01|5841.31|28
1729584230000|2024-10-22 08:03:50|5841.76|5841.06|5841.26|5840.56|5841.76|5841.06|5841.26|5840.56|49
1729584240000|2024-10-22 08:04:00|5841.01|5840.31|5840.26|5839.56|5841.01|5840.31|5840.26|5839.56|115
1729584250000|2024-10-22 08:04:10|5840.01|5839.31|5840.01|5839.31|5840.01|5839.31|5839.76|5839.06|52
1729584260000|2024-10-22 08:04:20|5839.76|5839.06|5840.26|5839.56|5840.26|5839.56|5839.76|5839.06|25
1729584270000|2024-10-22 08:04:30|||||||||2
1729584280000|2024-10-22 08:04:40|5840.76|5840.06|5841.01|5840.31|5841.01|5840.31|5840.76|5840.06|50
1729584290000|2024-10-22 08:04:50|5840.76|5840.06|5841.26|5840.56|5841.51|5840.81|5840.76|5840.06|34
1729584300000|2024-10-22 08:05:00|5841.01|5840.31|5841.26|5840.56|5841.51|5840.81|5841.01|5840.31|25
1729584310000|2024-10-22 08:05:10|5841.13|5840.43|5841.26|5840.56|5841.26|5840.56|5841.01|5840.31|21
1729584320000|2024-10-22 08:05:20|5841.51|5840.81|5842.01|5841.31|5842.01|5841.31|5841.26|5840.56|36
1729584330000|2024-10-22 08:05:30|5841.76|5841.06|5842.01|5841.31|5842.01|5841.31|5841.76|5841.06|21
1729584340000|2024-10-22 08:05:40|5841.51|5840.81|5841.51|5840.81|5841.76|5841.06|5841.26|5840.56|55
1729584350000|2024-10-22 08:05:50|5841.26|5840.56|5841.13|5840.43|5841.51|5840.81|5841.13|5840.43|35
1729584360000|2024-10-22 08:06:00|5841.01|5840.31|5841.26|5840.56|5841.26|5840.56|5840.76|5840.06|52
1729584370000|2024-10-22 08:06:10|||||||||14
1729584380000|2024-10-22 08:06:20|5841.01|5840.31|5841.01|5840.31|5841.01|5840.31|5841.01|5840.31|29
1729584390000|2024-10-22 08:06:30|5840.76|5840.06|5840.76|5840.06|5841.01|5840.31|5840.76|5840.06|24
1729584400000|2024-10-22 08:06:40|5841.01|5840.31|5840.76|5840.06|5841.01|5840.31|5840.76|5840.06|37
1729584410000|2024-10-22 08:06:50|5841.01|5840.31|5840.76|5840.06|5841.01|5840.31|5840.76|5840.06|20
1729584420000|2024-10-22 08:07:00|5840.51|5839.81|5840.38|5839.68|5840.51|5839.81|5840.26|5839.56|59
1729584430000|2024-10-22 08:07:10|5840.51|5839.81|5840.51|5839.81|5840.51|5839.81|5840.26|5839.56|6
1729584440000|2024-10-22 08:07:20|5840.63|5839.93|5841.26|5840.56|5841.51|5840.81|5840.51|5839.81|24
1729584450000|2024-10-22 08:07:30|||||||||20
1729584460000|2024-10-22 08:07:40|5841.01|5840.31|5841.26|5840.56|5841.26|5840.56|5841.01|5840.31|34
1729584470000|2024-10-22 08:07:50|5841.01|5840.31|5841.01|5840.31|5841.01|5840.31|5841.01|5840.31|4
1729584480000|2024-10-22 08:08:00|5841.26|5840.56|5841.76|5841.06|5841.76|5841.06|5841.26|5840.56|40
1729584490000|2024-10-22 08:08:10|5841.51|5840.81|5841.51|5840.81|5841.76|5841.06|5841.26|5840.56|14
1729584500000|2024-10-22 08:08:20|5841.63|5840.93|5841.76|5841.06|5841.76|5841.06|5841.51|5840.81|10
1729584510000|2024-10-22 08:08:30|5842.01|5841.31|5842.26|5841.56|5842.26|5841.56|5842.01|5841.31|24
1729584520000|2024-10-22 08:08:40|5842.13|5841.43|5842.26|5841.56|5842.26|5841.56|5842.01|5841.31|39
1729584530000|2024-10-22 08:08:50|5842.51|5841.81|5843.01|5842.31|5843.01|5842.31|5842.26|5841.56|30
1729584540000|2024-10-22 08:09:00|5843.26|5842.56|5843.26|5842.56|5843.26|5842.56|5843.26|5842.56|36
1729584550000|2024-10-22 08:09:10|||||||||43
1729584560000|2024-10-22 08:09:20|5843.51|5842.81|5843.76|5843.06|5843.76|5843.06|5843.51|5842.81|31
1729584570000|2024-10-22 08:09:30|5843.51|5842.81|5843.26|5842.56|5843.51|5842.81|5843.26|5842.56|17
1729584580000|2024-10-22 08:09:40|5843.51|5842.81|5843.51|5842.81|5843.51|5842.81|5843.51|5842.81|8
1729584590000|2024-10-22 08:09:50|5843.26|5842.56|5843.26|5842.56|5843.26|5842.56|5843.01|5842.31|74
1729584600000|2024-10-22 08:10:00|5843.51|5842.81|5842.76|5842.06|5843.51|5842.81|5842.76|5842.06|67
1729584610000|2024-10-22 08:10:10|5842.51|5841.81|5842.51|5841.81|5842.51|5841.81|5842.51|5841.81|18
1729584620000|2024-10-22 08:10:20|5842.76|5842.06|5842.38|5841.68|5842.76|5842.06|5842.01|5841.31|23
1729584630000|2024-10-22 08:10:30|5842.51|5841.81|5841.76|5841.06|5842.51|5841.81|5841.76|5841.06|63
1729584640000|2024-10-22 08:10:40|5842.01|5841.31|5842.01|5841.31|5842.01|5841.31|5841.76|5841.06|36
1729584650000|2024-10-22 08:10:50|5841.76|5841.06|5841.76|5841.06|5842.13|5841.43|5841.76|5841.06|28
1729584660000|2024-10-22 08:11:00|5841.88|5841.18|5842.01|5841.31|5842.26|5841.56|5841.88|5841.18|18
1729584670000|2024-10-22 08:11:10|5841.76|5841.06|5841.76|5841.06|5842.01|5841.31|5841.76|5841.06|16
1729584680000|2024-10-22 08:11:20|5842.01|5841.31|5841.76|5841.06|5842.01|5841.31|5841.76|5841.06|28
1729584690000|2024-10-22 08:11:30|5841.51|5840.81|5841.88|5841.18|5842.01|5841.31|5841.51|5840.81|16
1729584700000|2024-10-22 08:11:40|5841.76|5841.06|5841.51|5840.81|5841.76|5841.06|5841.51|5840.81|2
1729584710000|2024-10-22 08:11:50|5841.76|5841.06|5841.76|5841.06|5841.76|5841.06|5841.76|5841.06|3
1729584720000|2024-10-22 08:12:00|5841.51|5840.81|5841.26|5840.56|5841.51|5840.81|5841.01|5840.31|62
1729584730000|2024-10-22 08:12:10|||||||||5
1729584740000|2024-10-22 08:12:20|5841.01|5840.31|5841.51|5840.81|5841.51|5840.81|5841.01|5840.31|54
1729584750000|2024-10-22 08:12:30|5841.26|5840.56|5841.51|5840.81|5841.51|5840.81|5841.26|5840.56|14
1729584760000|2024-10-22 08:12:40|5841.76|5841.06|5841.76|5841.06|5842.01|5841.31|5841.76|5841.06|50
1729584770000|2024-10-22 08:12:50|5842.01|5841.31|5842.26|5841.56|5842.26|5841.56|5842.01|5841.31|22
1729584780000|2024-10-22 08:13:00|5842.01|5841.31|5841.76|5841.06|5842.01|5841.31|5841.76|5841.06|13
1729584790000|2024-10-22 08:13:10|5842.01|5841.31|5842.26|5841.56|5842.26|5841.56|5842.01|5841.31|18
1729584800000|2024-10-22 08:13:20|5842.01|5841.31|5842.01|5841.31|5842.01|5841.31|5842.01|5841.31|8
1729584810000|2024-10-22 08:13:30|5842.26|5841.56|5842.76|5842.06|5843.01|5842.31|5842.26|5841.56|160
1729584820000|2024-10-22 08:13:40|5843.01|5842.31|5842.76|5842.06|5843.01|5842.31|5842.76|5842.06|8
1729584830000|2024-10-22 08:13:50|5842.51|5841.81|5842.51|5841.81|5842.51|5841.81|5842.51|5841.81|12
1729584840000|2024-10-22 08:14:00|||||||||24
1729584850000|2024-10-22 08:14:10|5842.76|5842.06|5843.26|5842.56|5843.26|5842.56|5842.76|5842.06|22
1729584860000|2024-10-22 08:14:20|5843.01|5842.31|5843.26|5842.56|5843.26|5842.56|5843.01|5842.31|27
1729584870000|2024-10-22 08:14:30|5843.38|5842.68|5843.76|5843.06|5843.76|5843.06|5843.38|5842.68|31
1729584880000|2024-10-22 08:14:40|5843.51|5842.81|5843.26|5842.56|5843.51|5842.81|5843.26|5842.56|19
1729584890000|2024-10-22 08:14:50|5843.38|5842.68|5843.38|5842.68|5843.51|5842.81|5843.26|5842.56|8
1729584900000|2024-10-22 08:15:00|5843.51|5842.81|5843.26|5842.56|5843.63|5842.93|5843.26|5842.56|50
1729584910000|2024-10-22 08:15:10|5843.51|5842.81|5843.76|5843.06|5843.76|5843.06|5843.51|5842.81|17
1729584920000|2024-10-22 08:15:20|5843.51|5842.81|5843.51|5842.81|5843.76|5843.06|5843.51|5842.81|21
1729584930000|2024-10-22 08:15:30|5843.26|5842.56|5843.01|5842.31|5843.51|5842.81|5843.01|5842.31|53
1729584940000|2024-10-22 08:15:40|||||||||20
1729584950000|2024-10-22 08:15:50|5842.88|5842.18|5842.76|5842.06|5843.01|5842.31|5842.76|5842.06|3
1729584960000|2024-10-22 08:16:00|5842.51|5841.81|5842.01|5841.31|5842.76|5842.06|5841.88|5841.18|58
1729584970000|2024-10-22 08:16:10|5842.26|5841.56|5842.01|5841.31|5842.26|5841.56|5841.76|5841.06|31
1729584980000|2024-10-22 08:16:20|5841.76|5841.06|5841.76|5841.06|5842.26|5841.56|5841.76|5841.06|16
1729584990000|2024-10-22 08:16:30|5842.01|5841.31|5842.26|5841.56|5842.26|5841.56|5842.01|5841.31|6
1729585000000|2024-10-22 08:16:40|5842.38|5841.68|5842.26|5841.56|5842.38|5841.68|5842.26|5841.56|0
1729585010000|2024-10-22 08:16:50|5842.51|5841.81|5842.26|5841.56|5842.51|5841.81|5842.26|5841.56|13
1729585020000|2024-10-22 08:17:00|5842.51|5841.81|5842.76|5842.06|5842.76|5842.06|5842.26|5841.56|16
1729585030000|2024-10-22 08:17:10|5842.63|5841.93|5842.26|5841.56|5842.76|5842.06|5842.26|5841.56|22
1729585040000|2024-10-22 08:17:20|||||||||2
1729585050000|2024-10-22 08:17:30|5842.51|5841.81|5842.51|5841.81|5842.51|5841.81|5842.26|5841.56|15
1729585060000|2024-10-22 08:17:40|5842.63|5841.93|5843.26|5842.56|5843.26|5842.56|5842.63|5841.93|22
1729585070000|2024-10-22 08:17:50|||||||||10
1729585080000|2024-10-22 08:18:00|5843.51|5842.81|5843.51|5842.81|5843.51|5842.81|5843.51|5842.81|13
1729585090000|2024-10-22 08:18:10|5843.26|5842.56|5843.26|5842.56|5843.26|5842.56|5843.26|5842.56|22
1729585100000|2024-10-22 08:18:20|5843.01|5842.31|5843.01|5842.31|5843.13|5842.43|5843.01|5842.31|18
1729585110000|2024-10-22 08:18:30|5843.13|5842.43|5843.13|5842.43|5843.13|5842.43|5843.01|5842.31|17
1729585120000|2024-10-22 08:18:40|5843.01|5842.31|5843.51|5842.81|5843.51|5842.81|5843.01|5842.31|1
1729585130000|2024-10-22 08:18:50|5843.26|5842.56|5843.26|5842.56|5843.26|5842.56|5843.26|5842.56|3
1729585140000|2024-10-22 08:19:00|5843.51|5842.81|5843.51|5842.81|5843.51|5842.81|5843.51|5842.81|63
1729585150000|2024-10-22 08:19:10|5843.26|5842.56|5843.51|5842.81|5843.51|5842.81|5843.26|5842.56|15
1729585160000|2024-10-22 08:19:20|||||||||11
1729585170000|2024-10-22 08:19:30|5843.38|5842.68|5843.26|5842.56|5843.38|5842.68|5843.26|5842.56|13
1729585180000|2024-10-22 08:19:40|5843.38|5842.68|5843.26|5842.56|5843.51|5842.81|5843.26|5842.56|7
1729585190000|2024-10-22 08:19:50|5843.01|5842.31|5843.01|5842.31|5843.01|5842.31|5843.01|5842.31|15
1729585200000|2024-10-22 08:20:00|5842.76|5842.06|5842.51|5841.81|5842.88|5842.18|5842.51|5841.81|21
1729585210000|2024-10-22 08:20:10|5842.76|5842.06|5843.26|5842.56|5843.26|5842.56|5842.76|5842.06|17
1729585220000|2024-10-22 08:20:20|5843.13|5842.43|5843.26|5842.56|5843.51|5842.81|5843.01|5842.31|20
1729585230000|2024-10-22 08:20:30|5843.13|5842.43|5843.26|5842.56|5843.26|5842.56|5843.01|5842.31|8
1729585240000|2024-10-22 08:20:40|||||||||3
1729585250000|2024-10-22 08:20:50|5843.51|5842.81|5843.26|5842.56|5843.51|5842.81|5843.26|5842.56|21
1729585260000|2024-10-22 08:21:00|5842.76|5842.06|5843.26|5842.56|5843.26|5842.56|5842.76|5842.06|23
1729585280000|2024-10-22 08:21:20|5843.38|5842.68|5842.76|5842.06|5843.51|5842.81|5842.76|5842.06|21
1729585290000|2024-10-22 08:21:30|5842.63|5841.93|5842.76|5842.06|5842.76|5842.06|5842.51|5841.81|5
1729585300000|2024-10-22 08:21:40|5842.63|5841.93|5842.26|5841.56|5842.76|5842.06|5842.01|5841.31|16
1729585310000|2024-10-22 08:21:50|5842.13|5841.43|5842.26|5841.56|5842.38|5841.68|5842.13|5841.43|0
1729585320000|2024-10-22 08:22:00|5842.51|5841.81|5842.51|5841.81|5842.76|5842.06|5842.51|5841.81|34
1729585330000|2024-10-22 08:22:10|5842.63|5841.93|5842.51|5841.81|5842.63|5841.93|5842.26|5841.56|16
1729585340000|2024-10-22 08:22:20|5842.63|5841.93|5842.51|5841.81|5842.63|5841.93|5842.51|5841.81|1
1729585350000|2024-10-22 08:22:30|5842.38|5841.68|5842.26|5841.56|5842.38|5841.68|5842.26|5841.56|16
1729585360000|2024-10-22 08:22:40|5842.51|5841.81|5842.76|5842.06|5842.76|5842.06|5842.51|5841.81|5
1729585370000|2024-10-22 08:22:50|5842.51|5841.81|5842.76|5842.06|5842.76|5842.06|5842.51|5841.81|2
1729585380000|2024-10-22 08:23:00|||||||||2
1729585390000|2024-10-22 08:23:10|||||||||3
1729585400000|2024-10-22 08:23:20|5843.13|5842.43|5843.01|5842.31|5843.26|5842.56|5843.01|5842.31|11
1729585410000|2024-10-22 08:23:30|5842.76|5842.06|5842.76|5842.06|5843.01|5842.31|5842.76|5842.06|12
1729585420000|2024-10-22 08:23:40|5843.01|5842.31|5843.76|5843.06|5843.76|5843.06|5843.01|5842.31|200
1729585430000|2024-10-22 08:23:50|||||||||3
1729585440000|2024-10-22 08:24:00|5844.01|5843.31|5844.26|5843.56|5844.26|5843.56|5843.76|5843.06|31
1729585450000|2024-10-22 08:24:10|5844.13|5843.43|5844.51|5843.81|5844.51|5843.81|5844.13|5843.43|60
1729585460000|2024-10-22 08:24:20|5844.26|5843.56|5844.26|5843.56|5844.26|5843.56|5844.26|5843.56|49
1729585470000|2024-10-22 08:24:30|5844.01|5843.31|5844.01|5843.31|5844.01|5843.31|5844.01|5843.31|8
1729585480000|2024-10-22 08:24:40|||||||||14
1729585490000|2024-10-22 08:24:50|||||||||1
1729585500000|2024-10-22 08:25:00|5844.26|5843.56|5844.26|5843.56|5844.51|5843.81|5844.01|5843.31|47
1729585510000|2024-10-22 08:25:10|5844.01|5843.31|5843.76|5843.06|5844.01|5843.31|5843.76|5843.06|6
1729585520000|2024-10-22 08:25:20|5843.63|5842.93|5843.26|5842.56|5843.63|5842.93|5843.26|5842.56|13
1729585530000|2024-10-22 08:25:30|5843.51|5842.81|5843.26|5842.56|5843.51|5842.81|5843.26|5842.56|16
1729585540000|2024-10-22 08:25:40|5843.51|5842.81|5843.51|5842.81|5843.51|5842.81|5843.51|5842.81|8
1729585550000|2024-10-22 08:25:50|5843.26|5842.56|5843.26|5842.56|5843.26|5842.56|5843.26|5842.56|6
1729585560000|2024-10-22 08:26:00|5843.13|5842.43|5843.26|5842.56|5843.51|5842.81|5843.01|5842.31|3
1729585570000|2024-10-22 08:26:10|5843.38|5842.68|5843.38|5842.68|5843.38|5842.68|5843.38|5842.68|4
1729585580000|2024-10-22 08:26:20|5843.26|5842.56|5843.51|5842.81|5843.51|5842.81|5843.26|5842.56|3
1729585590000|2024-10-22 08:26:30|5843.38|5842.68|5843.26|5842.56|5843.38|5842.68|5843.26|5842.56|8
1729585600000|2024-10-22 08:26:40|5843.38|5842.68|5843.51|5842.81|5843.51|5842.81|5843.38|5842.68|1
1729585610000|2024-10-22 08:26:50|5843.38|5842.68|5843.26|5842.56|5843.38|5842.68|5843.26|5842.56|3
1729585620000|2024-10-22 08:27:00|5843.38|5842.68|5843.01|5842.31|5843.51|5842.81|5843.01|5842.31|0
1729585630000|2024-10-22 08:27:10|5842.51|5841.81|5842.51|5841.81|5842.51|5841.81|5842.51|5841.81|18
1729585640000|2024-10-22 08:27:20|5842.38|5841.68|5842.51|5841.81|5842.51|5841.81|5842.26|5841.56|27
1729585650000|2024-10-22 08:27:30|5842.63|5841.93|5842.76|5842.06|5842.76|5842.06|5842.63|5841.93|8
1729585660000|2024-10-22 08:27:40|5842.51|5841.81|5842.26|5841.56|5842.63|5841.93|5842.26|5841.56|24
1729585670000|2024-10-22 08:27:50|5842.13|5841.43|5842.26|5841.56|5842.26|5841.56|5842.13|5841.43|4
1729585680000|2024-10-22 08:28:00|5842.13|5841.43|5842.01|5841.31|5842.13|5841.43|5841.88|5841.18|8
1729585690000|2024-10-22 08:28:10|||||||||1
1729585700000|2024-10-22 08:28:20|5841.76|5841.06|5841.76|5841.06|5841.88|5841.18|5841.76|5841.06|16
1729585710000|2024-10-22 08:28:30|5842.01|5841.31|5842.01|5841.31|5842.01|5841.31|5842.01|5841.31|19
1729585720000|2024-10-22 08:28:40|5841.76|5841.06|5841.76|5841.06|5842.01|5841.31|5841.51|5840.81|34
1729585730000|2024-10-22 08:28:50|5841.88|5841.18|5842.01|5841.31|5842.01|5841.31|5841.76|5841.06|3
1729585740000|2024-10-22 08:29:00|5841.76|5841.06|5842.26|5841.56|5842.26|5841.56|5841.76|5841.06|15
1729585750000|2024-10-22 08:29:10|5842.01|5841.31|5841.76|5841.06|5842.01|5841.31|5841.51|5840.81|20
1729585760000|2024-10-22 08:29:20|||||||||3
1729585770000|2024-10-22 08:29:30|||||||||8
1729585780000|2024-10-22 08:29:40|5841.51|5840.81|5841.26|5840.56|5841.51|5840.81|5841.26|5840.56|22
1729585790000|2024-10-22 08:29:50|5841.13|5840.43|5841.51|5840.81|5841.51|5840.81|5841.13|5840.43|42
1729585800000|2024-10-22 08:30:00|5841.38|5840.68|5841.26|5840.56|5841.38|5840.68|5841.26|5840.56|2
1729585810000|2024-10-22 08:30:10|5841.13|5840.43|5841.51|5840.81|5841.51|5840.81|5841.13|5840.43|18
1729585820000|2024-10-22 08:30:20|5841.26|5840.56|5841.76|5841.06|5842.01|5841.31|5841.26|5840.56|33
1729585830000|2024-10-22 08:30:30|5842.01|5841.31|5842.01|5841.31|5842.01|5841.31|5842.01|5841.31|20
1729585840000|2024-10-22 08:30:40|5842.13|5841.43|5842.26|5841.56|5842.26|5841.56|5842.13|5841.43|0
1729585850000|2024-10-22 08:30:50|5842.01|5841.31|5842.01|5841.31|5842.26|5841.56|5841.88|5841.18|37
1729585860000|2024-10-22 08:31:00|5841.88|5841.18|5841.26|5840.56|5842.01|5841.31|5841.26|5840.56|14
1729585870000|2024-10-22 08:31:10|5841.51|5840.81|5841.51|5840.81|5841.51|5840.81|5841.51|5840.81|10
1729585880000|2024-10-22 08:31:20|5841.26|5840.56|5841.01|5840.31|5841.26|5840.56|5841.01|5840.31|38
1729585890000|2024-10-22 08:31:30|5840.76|5840.06|5841.01|5840.31|5841.01|5840.31|5840.76|5840.06|26
1729585900000|2024-10-22 08:31:40|5840.51|5839.81|5841.01|5840.31|5841.01|5840.31|5840.51|5839.81|104
1729585910000|2024-10-22 08:31:50|5840.76|5840.06|5840.76|5840.06|5840.88|5840.18|5840.76|5840.06|18
1729585920000|2024-10-22 08:32:00|5840.51|5839.81|5839.51|5838.81|5840.51|5839.81|5839.51|5838.81|100
1729585930000|2024-10-22 08:32:10|5839.26|5838.56|5838.51|5837.81|5839.26|5838.56|5838.51|5837.81|153
1729585940000|2024-10-22 08:32:20|5838.63|5837.93|5837.76|5837.06|5838.63|5837.93|5837.76|5837.06|154
1729585950000|2024-10-22 08:32:30|5838.01|5837.31|5838.01|5837.31|5838.26|5837.56|5837.76|5837.06|46
1729585960000|2024-10-22 08:32:40|5837.76|5837.06|5837.51|5836.81|5838.01|5837.31|5837.51|5836.81|66
1729585970000|2024-10-22 08:32:50|5837.76|5837.06|5837.26|5836.56|5837.76|5837.06|5837.26|5836.56|79
1729585980000|2024-10-22 08:33:00|5837.51|5836.81|5837.26|5836.56|5838.01|5837.31|5837.26|5836.56|172
1729585990000|2024-10-22 08:33:10|5837.01|5836.31|5836.76|5836.06|5837.26|5836.56|5836.76|5836.06|182
1729586000000|2024-10-22 08:33:20|5836.26|5835.56|5836.26|5835.56|5836.38|5835.68|5836.26|5835.56|62
1729586010000|2024-10-22 08:33:30|5836.38|5835.68|5836.76|5836.06|5837.26|5836.56|5836.26|5835.56|83
1729586020000|2024-10-22 08:33:40|5837.01|5836.31|5836.51|5835.81|5837.01|5836.31|5836.38|5835.68|39
1729586030000|2024-10-22 08:33:50|5836.26|5835.56|5836.01|5835.31|5836.26|5835.56|5835.76|5835.06|59
1729586040000|2024-10-22 08:34:00|5835.76|5835.06|5836.01|5835.31|5836.26|5835.56|5835.76|5835.06|65
1729586050000|2024-10-22 08:34:10|5835.76|5835.06|5836.51|5835.81|5836.51|5835.81|5835.76|5835.06|30
1729586060000|2024-10-22 08:34:20|5836.63|5835.93|5836.76|5836.06|5836.76|5836.06|5836.63|5835.93|27
1729586070000|2024-10-22 08:34:30|5837.01|5836.31|5837.51|5836.81|5837.51|5836.81|5837.01|5836.31|37
1729586080000|2024-10-22 08:34:40|5837.76|5837.06|5837.26|5836.56|5837.76|5837.06|5837.26|5836.56|113
1729586090000|2024-10-22 08:34:50|5837.13|5836.43|5836.76|5836.06|5837.26|5836.56|5836.76|5836.06|45
1729586100000|2024-10-22 08:35:00|5837.01|5836.31|5836.76|5836.06|5837.01|5836.31|5836.51|5835.81|116
1729586110000|2024-10-22 08:35:10|5836.51|5835.81|5836.26|5835.56|5836.51|5835.81|5836.01|5835.31|133
1729586120000|2024-10-22 08:35:20|5836.01|5835.31|5836.26|5835.56|5836.26|5835.56|5836.01|5835.31|50
1729586130000|2024-10-22 08:35:30|5836.51|5835.81|5836.51|5835.81|5836.51|5835.81|5836.01|5835.31|61
1729586140000|2024-10-22 08:35:40|5836.76|5836.06|5836.76|5836.06|5836.76|5836.06|5836.76|5836.06|7
1729586150000|2024-10-22 08:35:50|5836.51|5835.81|5836.76|5836.06|5836.76|5836.06|5836.51|5835.81|13
1729586160000|2024-10-22 08:36:00|5836.51|5835.81|5836.76|5836.06|5836.76|5836.06|5836.51|5835.81|31
1729586170000|2024-10-22 08:36:10|5837.26|5836.56|5837.26|5836.56|5837.26|5836.56|5836.88|5836.18|81
1729586180000|2024-10-22 08:36:20|5837.51|5836.81|5837.51|5836.81|5837.51|5836.81|5837.26|5836.56|28
1729586190000|2024-10-22 08:36:30|5837.38|5836.68|5837.76|5837.06|5837.76|5837.06|5837.26|5836.56|49
1729586200000|2024-10-22 08:36:40|||||||||21
1729586210000|2024-10-22 08:36:50|5838.01|5837.31|5838.01|5837.31|5838.01|5837.31|5838.01|5837.31|9
1729586220000|2024-10-22 08:37:00|5837.76|5837.06|5837.76|5837.06|5838.01|5837.31|5837.76|5837.06|40
1729586230000|2024-10-22 08:37:10|5837.51|5836.81|5837.51|5836.81|5837.51|5836.81|5837.26|5836.56|20
1729586240000|2024-10-22 08:37:20|5837.76|5837.06|5837.38|5836.68|5837.76|5837.06|5837.38|5836.68|14
1729586250000|2024-10-22 08:37:30|5837.26|5836.56|5837.26|5836.56|5837.51|5836.81|5837.01|5836.31|64
1729586260000|2024-10-22 08:37:40|5837.38|5836.68|5837.26|5836.56|5837.51|5836.81|5837.26|5836.56|14
1729586270000|2024-10-22 08:37:50|5837.01|5836.31|5836.76|5836.06|5837.01|5836.31|5836.76|5836.06|19
1729586280000|2024-10-22 08:38:00|5836.51|5835.81|5836.63|5835.93|5836.76|5836.06|5836.51|5835.81|44
1729586290000|2024-10-22 08:38:10|5836.76|5836.06|5837.01|5836.31|5837.01|5836.31|5836.63|5835.93|46
1729586300000|2024-10-22 08:38:20|5836.76|5836.06|5837.01|5836.31|5837.01|5836.31|5836.76|5836.06|28
1729586310000|2024-10-22 08:38:30|5837.26|5836.56|5837.26|5836.56|5837.26|5836.56|5837.01|5836.31|48
1729586320000|2024-10-22 08:38:40|5837.01|5836.31|5837.01|5836.31|5837.01|5836.31|5837.01|5836.31|21
1729586330000|2024-10-22 08:38:50|5837.26|5836.56|5837.51|5836.81|5837.51|5836.81|5837.01|5836.31|39
1729586340000|2024-10-22 08:39:00|5837.76|5837.06|5838.01|5837.31|5838.26|5837.56|5837.76|5837.06|63
1729586350000|2024-10-22 08:39:10|5837.88|5837.18|5838.01|5837.31|5838.01|5837.31|5837.88|5837.18|21
1729586360000|2024-10-22 08:39:20|5837.76|5837.06|5837.76|5837.06|5837.76|5837.06|5837.76|5837.06|13
1729586370000|2024-10-22 08:39:30|5838.01|5837.31|5838.01|5837.31|5838.01|5837.31|5838.01|5837.31|4
1729586380000|2024-10-22 08:39:40|5838.26|5837.56|5838.01|5837.31|5838.26|5837.56|5838.01|5837.31|20
1729586390000|2024-10-22 08:39:50|5838.13|5837.43|5838.01|5837.31|5838.26|5837.56|5838.01|5837.31|25
1729586400000|2024-10-22 08:40:00|5838.26|5837.56|5837.76|5837.06|5838.51|5837.81|5837.76|5837.06|79
1729586410000|2024-10-22 08:40:10|5837.63|5836.93|5837.76|5837.06|5837.76|5837.06|5837.51|5836.81|40
1729586420000|2024-10-22 08:40:20|5837.51|5836.81|5837.76|5837.06|5837.76|5837.06|5837.51|5836.81|22
1729586430000|2024-10-22 08:40:30|5837.63|5836.93|5837.26|5836.56|5837.63|5836.93|5837.26|5836.56|2
1729586440000|2024-10-22 08:40:40|5837.51|5836.81|5837.51|5836.81|5837.51|5836.81|5837.26|5836.56|52
1729586450000|2024-10-22 08:40:50|||||||||4
1729586460000|2024-10-22 08:41:00|5837.38|5836.68|5837.26|5836.56|5837.51|5836.81|5837.26|5836.56|7
1729586470000|2024-10-22 08:41:10|5837.13|5836.43|5837.51|5836.81|5837.51|5836.81|5837.13|5836.43|16
1729586480000|2024-10-22 08:41:20|5837.38|5836.68|5837.76|5837.06|5837.76|5837.06|5837.26|5836.56|5
1729586490000|2024-10-22 08:41:30|5837.51|5836.81|5837.01|5836.31|5837.51|5836.81|5837.01|5836.31|37
1729586500000|2024-10-22 08:41:40|5837.13|5836.43|5837.01|5836.31|5837.13|5836.43|5837.01|5836.31|0
1729586510000|2024-10-22 08:41:50|5836.76|5836.06|5837.01|5836.31|5837.01|5836.31|5836.76|5836.06|13
1729586520000|2024-10-22 08:42:00|5836.76|5836.06|5836.76|5836.06|5836.76|5836.06|5836.76|5836.06|1
1729586530000|2024-10-22 08:42:10|5837.01|5836.31|5837.01|5836.31|5837.01|5836.31|5836.88|5836.18|16
1729586540000|2024-10-22 08:42:20|5836.76|5836.06|5837.01|5836.31|5837.01|5836.31|5836.76|5836.06|7
1729586550000|2024-10-22 08:42:30|5837.51|5836.81|5837.51|5836.81|5837.76|5837.06|5837.51|5836.81|35
1729586560000|2024-10-22 08:42:40|5837.26|5836.56|5837.51|5836.81|5837.51|5836.81|5837.26|5836.56|6
1729586570000|2024-10-22 08:42:50|||||||||5
1729586580000|2024-10-22 08:43:00|5837.38|5836.68|5837.26|5836.56|5837.51|5836.81|5837.26|5836.56|18
1729586590000|2024-10-22 08:43:10|5837.38|5836.68|5837.26|5836.56|5837.51|5836.81|5837.26|5836.56|6
1729586600000|2024-10-22 08:43:20|5837.01|5836.31|5837.26|5836.56|5837.26|5836.56|5837.01|5836.31|7
1729586610000|2024-10-22 08:43:30|5837.13|5836.43|5838.26|5837.56|5838.26|5837.56|5837.13|5836.43|96
1729586620000|2024-10-22 08:43:40|5838.51|5837.81|5840.01|5839.31|5840.01|5839.31|5838.51|5837.81|336
1729586630000|2024-10-22 08:43:50|5840.13|5839.43|5839.76|5839.06|5840.26|5839.56|5839.76|5839.06|72
1729586640000|2024-10-22 08:44:00|5839.51|5838.81|5839.26|5838.56|5839.51|5838.81|5839.26|5838.56|54
1729586650000|2024-10-22 08:44:10|5839.01|5838.31|5838.76|5838.06|5839.01|5838.31|5838.76|5838.06|65
1729586660000|2024-10-22 08:44:20|5838.88|5838.18|5839.01|5838.31|5839.01|5838.31|5838.76|5838.06|18
1729586670000|2024-10-22 08:44:30|5839.26|5838.56|5839.51|5838.81|5839.51|5838.81|5839.26|5838.56|27
1729586680000|2024-10-22 08:44:40|5839.76|5839.06|5840.01|5839.31|5840.13|5839.43|5839.76|5839.06|58
1729586690000|2024-10-22 08:44:50|5840.26|5839.56|5840.26|5839.56|5840.51|5839.81|5840.26|5839.56|33
1729586700000|2024-10-22 08:45:00|5840.51|5839.81|5840.51|5839.81|5840.63|5839.93|5840.51|5839.81|29
1729586710000|2024-10-22 08:45:10|5841.01|5840.31|5841.26|5840.56|5841.51|5840.81|5841.01|5840.31|146
1729586720000|2024-10-22 08:45:20|||||||||35
1729586730000|2024-10-22 08:45:30|5841.01|5840.31|5840.76|5840.06|5841.01|5840.31|5840.51|5839.81|66
1729586740000|2024-10-22 08:45:40|5840.51|5839.81|5840.51|5839.81|5840.51|5839.81|5840.51|5839.81|54
1729586750000|2024-10-22 08:45:50|5840.63|5839.93|5840.76|5840.06|5840.76|5840.06|5840.51|5839.81|25
1729586780000|2024-10-22 08:46:20|5840.63|5839.93|5840.76|5840.06|5841.01|5840.31|5840.51|5839.81|43
1729586790000|2024-10-22 08:46:30|5840.26|5839.56|5840.26|5839.56|5840.26|5839.56|5840.26|5839.56|13
1729586800000|2024-10-22 08:46:40|5840.51|5839.81|5840.51|5839.81|5840.51|5839.81|5840.51|5839.81|10
1729586810000|2024-10-22 08:46:50|5840.26|5839.56|5840.26|5839.56|5840.26|5839.56|5840.26|5839.56|6
1729586820000|2024-10-22 08:47:00|5840.01|5839.31|5840.01|5839.31|5840.26|5839.56|5840.01|5839.31|19
1729586830000|2024-10-22 08:47:10|5840.26|5839.56|5840.51|5839.81|5840.51|5839.81|5840.26|5839.56|14
1729586860000|2024-10-22 08:47:40|5840.38|5839.68|5840.51|5839.81|5840.51|5839.81|5840.26|5839.56|7
1729586870000|2024-10-22 08:47:50|||||||||1
1729586880000|2024-10-22 08:48:00|||||||||1
1729586890000|2024-10-22 08:48:10|||||||||28
1729586900000|2024-10-22 08:48:20|5840.76|5840.06|5840.76|5840.06|5840.76|5840.06|5840.51|5839.81|13
1729586910000|2024-10-22 08:48:30|5841.01|5840.31|5840.76|5840.06|5841.01|5840.31|5840.76|5840.06|16
1729586920000|2024-10-22 08:48:40|5841.01|5840.31|5841.01|5840.31|5841.01|5840.31|5841.01|5840.31|16
1729586930000|2024-10-22 08:48:50|5840.76|5840.06|5841.01|5840.31|5841.01|5840.31|5840.76|5840.06|12
1729586940000|2024-10-22 08:49:00|5841.26|5840.56|5841.51|5840.81|5841.51|5840.81|5841.26|5840.56|81
1729586950000|2024-10-22 08:49:10|5841.76|5841.06|5841.76|5841.06|5841.76|5841.06|5841.76|5841.06|32
1729586960000|2024-10-22 08:49:20|||||||||3
1729586970000|2024-10-22 08:49:30|5841.51|5840.81|5841.01|5840.31|5841.51|5840.81|5841.01|5840.31|18
1729586980000|2024-10-22 08:49:40|5840.88|5840.18|5840.76|5840.06|5840.88|5840.18|5840.76|5840.06|17
1729586990000|2024-10-22 08:49:50|5841.01|5840.31|5841.26|5840.56|5841.51|5840.81|5841.01|5840.31|37
1729587000000|2024-10-22 08:50:00|5841.51|5840.81|5841.01|5840.31|5841.51|5840.81|5841.01|5840.31|38
1729587010000|2024-10-22 08:50:10|5841.13|5840.43|5841.01|5840.31|5841.13|5840.43|5841.01|5840.31|3
1729587020000|2024-10-22 08:50:20|5841.13|5840.43|5841.01|5840.31|5841.13|5840.43|5841.01|5840.31|4
1729587030000|2024-10-22 08:50:30|5841.26|5840.56|5841.26|5840.56|5841.26|5840.56|5841.13|5840.43|48
1729587040000|2024-10-22 08:50:40|5841.13|5840.43|5840.88|5840.18|5841.26|5840.56|5840.88|5840.18|28
1729587050000|2024-10-22 08:50:50|5840.76|5840.06|5841.01|5840.31|5841.01|5840.31|5840.76|5840.06|18
1729587060000|2024-10-22 08:51:00|||||||||10
1729587070000|2024-10-22 08:51:10|5840.76|5840.06|5840.76|5840.06|5840.76|5840.06|5840.76|5840.06|4
1729587080000|2024-10-22 08:51:20|5840.63|5839.93|5840.76|5840.06|5840.88|5840.18|5840.63|5839.93|24
1729587090000|2024-10-22 08:51:30|5840.88|5840.18|5840.76|5840.06|5841.01|5840.31|5840.76|5840.06|7
1729587100000|2024-10-22 08:51:40|5840.51|5839.81|5840.51|5839.81|5840.51|5839.81|5840.51|5839.81|4
1729587110000|2024-10-22 08:51:50|5840.63|5839.93|5840.51|5839.81|5840.63|5839.93|5840.51|5839.81|16
1729587120000|2024-10-22 08:52:00|||||||||14
1729587130000|2024-10-22 08:52:10|5840.63|5839.93|5840.63|5839.93|5840.76|5840.06|5840.51|5839.81|11
1729587140000|2024-10-22 08:52:20|5840.76|5840.06|5840.26|5839.56|5840.76|5840.06|5840.26|5839.56|4
1729587150000|2024-10-22 08:52:30|||||||||28
1729587160000|2024-10-22 08:52:40|5840.01|5839.31|5840.01|5839.31|5840.01|5839.31|5840.01|5839.31|41
1729587170000|2024-10-22 08:52:50|5839.51|5838.81|5839.51|5838.81|5839.51|5838.81|5839.51|5838.81|34
1729587180000|2024-10-22 08:53:00|5839.76|5839.06|5839.51|5838.81|5840.01|5839.31|5839.51|5838.81|41
1729587190000|2024-10-22 08:53:10|5839.26|5838.56|5839.26|5838.56|5839.26|5838.56|5839.26|5838.56|3
1729587200000|2024-10-22 08:53:20|5839.51|5838.81|5839.51|5838.81|5839.51|5838.81|5839.51|5838.81|13
1729587210000|2024-10-22 08:53:30|5839.76|5839.06|5839.51|5838.81|5839.76|5839.06|5839.51|5838.81|18
1729587220000|2024-10-22 08:53:40|||||||||3
1729587230000|2024-10-22 08:53:50|5839.76|5839.06|5839.76|5839.06|5839.76|5839.06|5839.76|5839.06|16
1729587240000|2024-10-22 08:54:00|||||||||16
1729587250000|2024-10-22 08:54:10|5840.01|5839.31|5839.76|5839.06|5840.01|5839.31|5839.76|5839.06|6
1729587260000|2024-10-22 08:54:20|5839.51|5838.81|5839.01|5838.31|5839.51|5838.81|5839.01|5838.31|21
1729587270000|2024-10-22 08:54:30|5838.76|5838.06|5838.51|5837.81|5838.76|5838.06|5838.51|5837.81|62
1729587280000|2024-10-22 08:54:40|5838.76|5838.06|5838.76|5838.06|5839.01|5838.31|5838.76|5838.06|96
1729587290000|2024-10-22 08:54:50|5838.51|5837.81|5838.76|5838.06|5838.76|5838.06|5838.51|5837.81|12
1729587300000|2024-10-22 08:55:00|5838.51|5837.81|5838.51|5837.81|5838.51|5837.81|5838.51|5837.81|8
1729587310000|2024-10-22 08:55:10|5838.26|5837.56|5838.01|5837.31|5838.26|5837.56|5838.01|5837.31|48
1729587320000|2024-10-22 08:55:20|5838.26|5837.56|5837.51|5836.81|5838.26|5837.56|5837.51|5836.81|26
1729587330000|2024-10-22 08:55:30|5837.76|5837.06|5838.01|5837.31|5838.01|5837.31|5837.76|5837.06|18
1729587340000|2024-10-22 08:55:40|5838.26|5837.56|5837.76|5837.06|5838.26|5837.56|5837.51|5836.81|84
1729587350000|2024-10-22 08:55:50|5837.51|5836.81|5837.26|5836.56|5837.51|5836.81|5837.26|5836.56|15
1729587360000|2024-10-22 08:56:00|5837.01|5836.31|5837.51|5836.81|5837.51|5836.81|5837.01|5836.31|23
1729587370000|2024-10-22 08:56:10|||||||||1
1729587380000|2024-10-22 08:56:20|5837.26|5836.56|5837.01|5836.31|5837.26|5836.56|5837.01|5836.31|42
1729587390000|2024-10-22 08:56:30|5836.76|5836.06|5836.51|5835.81|5836.76|5836.06|5836.51|5835.81|29
1729587400000|2024-10-22 08:56:40|5836.26|5835.56|5836.51|5835.81|5836.51|5835.81|5836.26|5835.56|56
1729587410000|2024-10-22 08:56:50|5836.76|5836.06|5836.51|5835.81|5836.76|5836.06|5836.51|5835.81|12
1729587420000|2024-10-22 08:57:00|5836.76|5836.06|5836.51|5835.81|5836.76|5836.06|5836.51|5835.81|23
1729587430000|2024-10-22 08:57:10|||||||||2
1729587440000|2024-10-22 08:57:20|5836.76|5836.06|5836.76|5836.06|5836.76|5836.06|5836.51|5835.81|56
1729587450000|2024-10-22 08:57:30|5836.88|5836.18|5836.51|5835.81|5836.88|5836.18|5836.51|5835.81|35
1729587460000|2024-10-22 08:57:40|5836.76|5836.06|5836.76|5836.06|5836.76|5836.06|5836.51|5835.81|23
1729587470000|2024-10-22 08:57:50|5836.88|5836.18|5836.88|5836.18|5837.01|5836.31|5836.76|5836.06|25
1729587480000|2024-10-22 08:58:00|5836.76|5836.06|5837.26|5836.56|5837.26|5836.56|5836.76|5836.06|24
1729587490000|2024-10-22 08:58:10|5837.01|5836.31|5836.76|5836.06|5837.01|5836.31|5836.76|5836.06|19
1729587500000|2024-10-22 08:58:20|5836.51|5835.81|5836.76|5836.06|5836.76|5836.06|5836.51|5835.81|26
1729587510000|2024-10-22 08:58:30|5836.63|5835.93|5837.26|5836.56|5837.26|5836.56|5836.51|5835.81|72
1729587520000|2024-10-22 08:58:40|5837.01|5836.31|5837.51|5836.81|5837.51|5836.81|5836.63|5835.93|40
1729587530000|2024-10-22 08:58:50|5837.26|5836.56|5837.01|5836.31|5837.51|5836.81|5837.01|5836.31|19
1729587540000|2024-10-22 08:59:00|5836.88|5836.18|5836.26|5835.56|5837.01|5836.31|5836.26|5835.56|37
1729587560000|2024-10-22 08:59:20|5836.13|5835.43|5836.13|5835.43|5836.26|5835.56|5836.01|5835.31|3
1729587570000|2024-10-22 08:59:30|5836.26|5835.56|5835.76|5835.06|5836.26|5835.56|5835.76|5835.06|40
1729587580000|2024-10-22 08:59:40|5835.88|5835.18|5835.76|5835.06|5836.01|5835.31|5835.76|5835.06|45
1729587590000|2024-10-22 08:59:50|5835.51|5834.81|5835.51|5834.81|5835.51|5834.81|5835.51|5834.81|27
1729587600000|2024-10-22 09:00:00|5835.38|5834.68|5834.76|5834.06|5835.38|5834.68|5834.51|5833.81|267
1729587610000|2024-10-22 09:00:10|5834.51|5833.81|5834.76|5834.06|5834.76|5834.06|5834.51|5833.81|38
1729587620000|2024-10-22 09:00:20|5834.51|5833.81|5834.76|5834.06|5834.76|5834.06|5834.38|5833.68|77
1729587630000|2024-10-22 09:00:30|5834.63|5833.93|5835.01|5834.31|5835.13|5834.43|5834.51|5833.81|27
1729587640000|2024-10-22 09:00:40|5834.76|5834.06|5835.26|5834.56|5835.26|5834.56|5834.76|5834.06|28
1729587650000|2024-10-22 09:00:50|5835.01|5834.31|5835.01|5834.31|5835.01|5834.31|5835.01|5834.31|20
1729587660000|2024-10-22 09:01:00|5834.88|5834.18|5834.51|5833.81|5835.01|5834.31|5834.51|5833.81|34
1729587670000|2024-10-22 09:01:10|5834.63|5833.93|5834.63|5833.93|5834.76|5834.06|5834.51|5833.81|49
1729587680000|2024-10-22 09:01:20|5834.51|5833.81|5834.51|5833.81|5834.51|5833.81|5834.51|5833.81|16
1729587690000|2024-10-22 09:01:30|5834.38|5833.68|5834.51|5833.81|5834.51|5833.81|5834.26|5833.56|37
1729587700000|2024-10-22 09:01:40|5834.38|5833.68|5834.51|5833.81|5834.51|5833.81|5834.26|5833.56|26
1729587710000|2024-10-22 09:01:50|5834.26|5833.56|5834.26|5833.56|5834.51|5833.81|5834.26|5833.56|26
1729587720000|2024-10-22 09:02:00|5834.51|5833.81|5834.51|5833.81|5834.51|5833.81|5834.51|5833.81|17
1729587730000|2024-10-22 09:02:10|5834.26|5833.56|5834.51|5833.81|5834.51|5833.81|5834.26|5833.56|25
1729587740000|2024-10-22 09:02:20|5834.26|5833.56|5834.01|5833.31|5834.26|5833.56|5834.01|5833.31|50
1729587750000|2024-10-22 09:02:30|5833.76|5833.06|5834.26|5833.56|5834.51|5833.81|5833.76|5833.06|243
1729587760000|2024-10-22 09:02:40|5834.01|5833.31|5834.51|5833.81|5834.51|5833.81|5834.01|5833.31|26
1729587770000|2024-10-22 09:02:50|5834.76|5834.06|5835.01|5834.31|5835.01|5834.31|5834.76|5834.06|24
1729587780000|2024-10-22 09:03:00|5835.26|5834.56|5835.01|5834.31|5835.26|5834.56|5835.01|5834.31|21
1729587790000|2024-10-22 09:03:10|5835.26|5834.56|5835.26|5834.56|5835.51|5834.81|5835.26|5834.56|36
1729587800000|2024-10-22 09:03:20|5835.01|5834.31|5835.01|5834.31|5835.01|5834.31|5834.76|5834.06|50
1729587810000|2024-10-22 09:03:30|5835.26|5834.56|5835.26|5834.56|5835.26|5834.56|5835.13|5834.43|40
1729587820000|2024-10-22 09:03:40|5835.01|5834.31|5834.51|5833.81|5835.01|5834.31|5834.51|5833.81|50
1729587830000|2024-10-22 09:03:50|||||||||10
1729587840000|2024-10-22 09:04:00|5834.26|5833.56|5834.51|5833.81|5834.51|5833.81|5834.26|5833.56|16
1729587850000|2024-10-22 09:04:10|5834.76|5834.06|5834.76|5834.06|5834.76|5834.06|5834.76|5834.06|25
1729587860000|2024-10-22 09:04:20|||||||||8
1729587870000|2024-10-22 09:04:30|5834.51|5833.81|5834.51|5833.81|5834.51|5833.81|5834.26|5833.56|24
1729587880000|2024-10-22 09:04:40|5834.76|5834.06|5834.76|5834.06|5834.76|5834.06|5834.76|5834.06|35
1729587890000|2024-10-22 09:04:50|5834.38|5833.68|5834.26|5833.56|5834.38|5833.68|5834.26|5833.56|67
1729587900000|2024-10-22 09:05:00|5834.51|5833.81|5834.76|5834.06|5834.76|5834.06|5834.51|5833.81|131
1729587910000|2024-10-22 09:05:10|||||||||10
1729587920000|2024-10-22 09:05:20|5834.51|5833.81|5834.76|5834.06|5834.76|5834.06|5834.51|5833.81|55
1729587930000|2024-10-22 09:05:30|5835.01|5834.31|5834.76|5834.06|5835.01|5834.31|5834.76|5834.06|27
1729587940000|2024-10-22 09:05:40|5834.51|5833.81|5835.26|5834.56|5835.26|5834.56|5834.51|5833.81|59
1729587950000|2024-10-22 09:05:50|5835.38|5834.68|5835.01|5834.31|5835.51|5834.81|5835.01|5834.31|21
1729587960000|2024-10-22 09:06:00|5835.26|5834.56|5835.01|5834.31|5835.26|5834.56|5835.01|5834.31|4
1729587970000|2024-10-22 09:06:10|5834.88|5834.18|5835.01|5834.31|5835.01|5834.31|5834.76|5834.06|28
1729587980000|2024-10-22 09:06:20|5834.88|5834.18|5835.01|5834.31|5835.01|5834.31|5834.63|5833.93|46
1729587990000|2024-10-22 09:06:30|5834.51|5833.81|5834.51|5833.81|5834.51|5833.81|5834.51|5833.81|40
1729588000000|2024-10-22 09:06:40|5834.76|5834.06|5834.76|5834.06|5834.76|5834.06|5834.51|5833.81|20
1729588010000|2024-10-22 09:06:50|5835.01|5834.31|5834.88|5834.18|5835.01|5834.31|5834.76|5834.06|29
1729588020000|2024-10-22 09:07:00|5834.76|5834.06|5835.01|5834.31|5835.01|5834.31|5834.76|5834.06|10
1729588030000|2024-10-22 09:07:10|5835.26|5834.56|5835.26|5834.56|5835.38|5834.68|5835.26|5834.56|13
1729588040000|2024-10-22 09:07:20|5835.38|5834.68|5835.51|5834.81|5835.51|5834.81|5835.38|5834.68|16
1729588050000|2024-10-22 09:07:30|5835.26|5834.56|5835.51|5834.81|5835.51|5834.81|5835.26|5834.56|26
1729588060000|2024-10-22 09:07:40|5835.38|5834.68|5835.01|5834.31|5835.38|5834.68|5835.01|5834.31|36
1729588070000|2024-10-22 09:07:50|5835.13|5834.43|5835.01|5834.31|5835.26|5834.56|5835.01|5834.31|10
1729588080000|2024-10-22 09:08:00|5835.13|5834.43|5835.51|5834.81|5835.51|5834.81|5835.01|5834.31|15
1729588090000|2024-10-22 09:08:10|||||||||1
1729588100000|2024-10-22 09:08:20|5835.76|5835.06|5835.51|5834.81|5835.76|5835.06|5835.26|5834.56|55
1729588110000|2024-10-22 09:08:30|5835.26|5834.56|5835.26|5834.56|5835.26|5834.56|5835.26|5834.56|3
1729588120000|2024-10-22 09:08:40|5835.01|5834.31|5835.01|5834.31|5835.01|5834.31|5834.76|5834.06|51
1729588130000|2024-10-22 09:08:50|||||||||15
1729588140000|2024-10-22 09:09:00|5834.88|5834.18|5835.26|5834.56|5835.26|5834.56|5834.88|5834.18|21
1729588150000|2024-10-22 09:09:10|5835.01|5834.31|5835.01|5834.31|5835.13|5834.43|5835.01|5834.31|8
1729588170000|2024-10-22 09:09:30|5835.26|5834.56|5835.26|5834.56|5835.26|5834.56|5835.13|5834.43|30
1729588180000|2024-10-22 09:09:40|||||||||1
1729588190000|2024-10-22 09:09:50|5835.38|5834.68|5835.26|5834.56|5835.51|5834.81|5835.26|5834.56|32
1729588200000|2024-10-22 09:10:00|5835.01|5834.31|5835.01|5834.31|5835.01|5834.31|5835.01|5834.31|11
1729588210000|2024-10-22 09:10:10|5835.26|5834.56|5835.26|5834.56|5835.26|5834.56|5835.01|5834.31|22
1729588220000|2024-10-22 09:10:20|5835.51|5834.81|5835.76|5835.06|5835.76|5835.06|5835.51|5834.81|10
1729588230000|2024-10-22 09:10:30|5836.01|5835.31|5835.76|5835.06|5836.01|5835.31|5835.76|5835.06|21
1729588240000|2024-10-22 09:10:40|5835.88|5835.18|5836.01|5835.31|5836.01|5835.31|5835.88|5835.18|12
1729588250000|2024-10-22 09:10:50|5835.76|5835.06|5836.01|5835.31|5836.01|5835.31|5835.76|5835.06|15
1729588260000|2024-10-22 09:11:00|5836.26|5835.56|5836.76|5836.06|5836.76|5836.06|5836.26|5835.56|54
1729588270000|2024-10-22 09:11:10|5836.51|5835.81|5836.51|5835.81|5836.51|5835.81|5836.51|5835.81|49
1729588280000|2024-10-22 09:11:20|5836.76|5836.06|5836.76|5836.06|5836.76|5836.06|5836.76|5836.06|7
1729588290000|2024-10-22 09:11:30|||||||||5
1729588300000|2024-10-22 09:11:40|5836.51|5835.81|5836.51|5835.81|5836.51|5835.81|5836.51|5835.81|21
1729588310000|2024-10-22 09:11:50|5836.26|5835.56|5836.51|5835.81|5836.51|5835.81|5836.26|5835.56|3
1729588320000|2024-10-22 09:12:00|||||||||4
1729588330000|2024-10-22 09:12:10|5836.26|5835.56|5835.51|5834.81|5836.26|5835.56|5835.51|5834.81|49
1729588340000|2024-10-22 09:12:20|||||||||3
1729588350000|2024-10-22 09:12:30|||||||||4
1729588360000|2024-10-22 09:12:40|||||||||5
1729588370000|2024-10-22 09:12:50|5835.38|5834.68|5835.38|5834.68|5835.51|5834.81|5835.26|5834.56|32
1729588380000|2024-10-22 09:13:00|5835.26|5834.56|5834.51|5833.81|5835.38|5834.68|5834.51|5833.81|59
1729588390000|2024-10-22 09:13:10|5834.26|5833.56|5834.26|5833.56|5834.51|5833.81|5834.26|5833.56|41
1729588400000|2024-10-22 09:13:20|5834.13|5833.43|5834.51|5833.81|5834.51|5833.81|5834.01|5833.31|195
1729588410000|2024-10-22 09:13:30|5834.38|5833.68|5834.26|5833.56|5834.38|5833.68|5834.26|5833.56|21
1729588420000|2024-10-22 09:13:40|5834.01|5833.31|5833.76|5833.06|5834.01|5833.31|5833.76|5833.06|55
1729588430000|2024-10-22 09:13:50|5833.51|5832.81|5833.51|5832.81|5833.51|5832.81|5833.26|5832.56|75
1729588440000|2024-10-22 09:14:00|5833.26|5832.56|5833.76|5833.06|5833.76|5833.06|5833.26|5832.56|40
1729588450000|2024-10-22 09:14:10|5833.51|5832.81|5833.51|5832.81|5833.51|5832.81|5833.51|5832.81|4
1729588460000|2024-10-22 09:14:20|5833.26|5832.56|5833.51|5832.81|5833.51|5832.81|5833.26|5832.56|18
1729588470000|2024-10-22 09:14:30|5833.38|5832.68|5833.38|5832.68|5833.51|5832.81|5833.26|5832.56|5
1729588480000|2024-10-22 09:14:40|5833.26|5832.56|5833.51|5832.81|5833.51|5832.81|5833.13|5832.43|16
1729588490000|2024-10-22 09:14:50|5833.26|5832.56|5833.51|5832.81|5833.51|5832.81|5833.26|5832.56|16
1729588500000|2024-10-22 09:15:00|5833.76|5833.06|5833.76|5833.06|5833.76|5833.06|5833.76|5833.06|13
1729588510000|2024-10-22 09:15:10|5833.63|5832.93|5833.76|5833.06|5833.76|5833.06|5833.63|5832.93|17
1729588520000|2024-10-22 09:15:20|5833.63|5832.93|5833.76|5833.06|5833.76|5833.06|5833.51|5832.81|13
1729588530000|2024-10-22 09:15:30|5833.51|5832.81|5833.26|5832.56|5833.76|5833.06|5833.26|5832.56|45
1729588540000|2024-10-22 09:15:40|5833.38|5832.68|5833.26|5832.56|5833.38|5832.68|5833.26|5832.56|3
1729588550000|2024-10-22 09:15:50|5833.01|5832.31|5833.01|5832.31|5833.01|5832.31|5833.01|5832.31|18
1729588560000|2024-10-22 09:16:00|5832.51|5831.81|5831.76|5831.06|5832.51|5831.81|5831.76|5831.06|278
1729588570000|2024-10-22 09:16:10|||||||||38
1729588580000|2024-10-22 09:16:20|5831.51|5830.81|5831.51|5830.81|5831.76|5831.06|5831.51|5830.81|74
1729588590000|2024-10-22 09:16:30|5832.01|5831.31|5832.01|5831.31|5832.01|5831.31|5831.76|5831.06|50
1729588600000|2024-10-22 09:16:40|5831.76|5831.06|5831.51|5830.81|5832.01|5831.31|5831.51|5830.81|76
1729588610000|2024-10-22 09:16:50|5831.76|5831.06|5831.76|5831.06|5831.76|5831.06|5831.51|5830.81|72
1729588620000|2024-10-22 09:17:00|5831.88|5831.18|5831.26|5830.56|5831.88|5831.18|5831.26|5830.56|60
1729588630000|2024-10-22 09:17:10|||||||||21
1729588640000|2024-10-22 09:17:20|5831.01|5830.31|5831.01|5830.31|5831.26|5830.56|5831.01|5830.31|55
1729588650000|2024-10-22 09:17:30|5831.26|5830.56|5831.76|5831.06|5831.76|5831.06|5831.26|5830.56|23
1729588660000|2024-10-22 09:17:40|5831.88|5831.18|5831.76|5831.06|5832.01|5831.31|5831.76|5831.06|36
1729588670000|2024-10-22 09:17:50|5831.51|5830.81|5831.26|5830.56|5831.51|5830.81|5831.26|5830.56|32
1729588680000|2024-10-22 09:18:00|||||||||20
1729588690000|2024-10-22 09:18:10|5831.38|5830.68|5831.51|5830.81|5831.51|5830.81|5831.26|5830.56|11
1729588700000|2024-10-22 09:18:20|||||||||4
1729588710000|2024-10-22 09:18:30|5831.76|5831.06|5831.26|5830.56|5831.76|5831.06|5831.26|5830.56|43
1729588720000|2024-10-22 09:18:40|5830.76|5830.06|5830.76|5830.06|5830.76|5830.06|5830.51|5829.81|68
1729588730000|2024-10-22 09:18:50|5831.01|5830.31|5831.01|5830.31|5831.01|5830.31|5831.01|5830.31|91
1729588740000|2024-10-22 09:19:00|5830.76|5830.06|5830.76|5830.06|5830.76|5830.06|5830.51|5829.81|38
1729588750000|2024-10-22 09:19:10|5831.01|5830.31|5831.01|5830.31|5831.01|5830.31|5830.76|5830.06|61
1729588760000|2024-10-22 09:19:20|5830.76|5830.06|5830.76|5830.06|5830.76|5830.06|5830.76|5830.06|7
1729588770000|2024-10-22 09:19:30|||||||||6
1729588780000|2024-10-22 09:19:40|5831.01|5830.31|5831.01|5830.31|5831.01|5830.31|5831.01|5830.31|5
1729588790000|2024-10-22 09:19:50|5830.76|5830.06|5830.88|5830.18|5831.01|5830.31|5830.76|5830.06|35
1729588800000|2024-10-22 09:20:00|5830.76|5830.06|5830.76|5830.06|5830.88|5830.18|5830.51|5829.81|105
1729588810000|2024-10-22 09:20:10|||||||||4
1729588820000|2024-10-22 09:20:20|5830.51|5829.81|5830.76|5830.06|5830.76|5830.06|5830.51|5829.81|18
1729588830000|2024-10-22 09:20:30|5830.51|5829.81|5830.51|5829.81|5830.51|5829.81|5830.51|5829.81|12
1729588840000|2024-10-22 09:20:40|5830.26|5829.56|5830.26|5829.56|5830.26|5829.56|5830.26|5829.56|53
1729588850000|2024-10-22 09:20:50|5830.51|5829.81|5830.51|5829.81|5830.51|5829.81|5830.51|5829.81|38
1729588860000|2024-10-22 09:21:00|5830.26|5829.56|5830.26|5829.56|5830.26|5829.56|5830.01|5829.31|46
1729588870000|2024-10-22 09:21:10|5830.51|5829.81|5830.51|5829.81|5830.51|5829.81|5830.51|5829.81|30
1729588880000|2024-10-22 09:21:20|5830.63|5829.93|5830.51|5829.81|5830.63|5829.93|5830.51|5829.81|29
1729588890000|2024-10-22 09:21:30|5830.26|5829.56|5830.26|5829.56|5830.51|5829.81|5830.01|5829.31|86
1729588900000|2024-10-22 09:21:40|5830.51|5829.81|5830.01|5829.31|5830.51|5829.81|5830.01|5829.31|55
1729588910000|2024-10-22 09:21:50|5830.26|5829.56|5830.76|5830.06|5830.76|5830.06|5830.26|5829.56|283
1729588920000|2024-10-22 09:22:00|5831.01|5830.31|5830.01|5829.31|5831.01|5830.31|5830.01|5829.31|76
1729588930000|2024-10-22 09:22:10|5830.26|5829.56|5830.01|5829.31|5830.26|5829.56|5830.01|5829.31|107
1729588940000|2024-10-22 09:22:20|5830.13|5829.43|5830.13|5829.43|5830.13|5829.43|5830.13|5829.43|20
1729588950000|2024-10-22 09:22:30|5830.01|5829.31|5829.51|5828.81|5830.01|5829.31|5829.51|5828.81|104
1729588960000|2024-10-22 09:22:40|5829.26|5828.56|5829.51|5828.81|5829.51|5828.81|5829.26|5828.56|43
1729588970000|2024-10-22 09:22:50|5829.01|5828.31|5829.26|5828.56|5829.26|5828.56|5829.01|5828.31|74
1729588980000|2024-10-22 09:23:00|5829.01|5828.31|5829.01|5828.31|5829.01|5828.31|5829.01|5828.31|138
1729588990000|2024-10-22 09:23:10|5828.76|5828.06|5828.26|5827.56|5828.76|5828.06|5828.26|5827.56|202
1729589000000|2024-10-22 09:23:20|5828.01|5827.31|5827.51|5826.81|5828.01|5827.31|5827.51|5826.81|328
1729589010000|2024-10-22 09:23:30|5827.26|5826.56|5827.51|5826.81|5827.51|5826.81|5827.01|5826.31|251
1729589020000|2024-10-22 09:23:40|5827.76|5827.06|5828.01|5827.31|5828.01|5827.31|5827.76|5827.06|180
1729589030000|2024-10-22 09:23:50|5828.13|5827.43|5828.01|5827.31|5828.26|5827.56|5827.76|5827.06|62
1729589040000|2024-10-22 09:24:00|||||||||29
1729589050000|2024-10-22 09:24:10|5827.76|5827.06|5828.01|5827.31|5828.01|5827.31|5827.51|5826.81|71
1729589060000|2024-10-22 09:24:20|5827.76|5827.06|5828.26|5827.56|5828.26|5827.56|5827.76|5827.06|51
1729589070000|2024-10-22 09:24:30|5828.51|5827.81|5828.51|5827.81|5828.51|5827.81|5828.38|5827.68|58
1729589080000|2024-10-22 09:24:40|5828.26|5827.56|5828.26|5827.56|5828.26|5827.56|5828.26|5827.56|70
1729589090000|2024-10-22 09:24:50|5828.01|5827.31|5828.01|5827.31|5828.01|5827.31|5828.01|5827.31|74
1729589100000|2024-10-22 09:25:00|5827.76|5827.06|5828.01|5827.31|5828.26|5827.56|5827.76|5827.06|64
1729589110000|2024-10-22 09:25:10|5828.26|5827.56|5827.76|5827.06|5828.26|5827.56|5827.76|5827.06|49
1729589120000|2024-10-22 09:25:20|5828.01|5827.31|5827.76|5827.06|5828.01|5827.31|5827.76|5827.06|63
1729589130000|2024-10-22 09:25:30|5827.88|5827.18|5828.01|5827.31|5828.01|5827.31|5827.76|5827.06|36
1729589140000|2024-10-22 09:25:40|5827.76|5827.06|5827.76|5827.06|5827.76|5827.06|5827.51|5826.81|46
1729589150000|2024-10-22 09:25:50|5828.01|5827.31|5828.01|5827.31|5828.01|5827.31|5828.01|5827.31|31
1729589160000|2024-10-22 09:26:00|5827.88|5827.18|5828.76|5828.06|5828.76|5828.06|5827.76|5827.06|95
1729589170000|2024-10-22 09:26:10|5828.63|5827.93|5828.26|5827.56|5828.76|5828.06|5828.13|5827.43|98
1729589180000|2024-10-22 09:26:20|||||||||19
1729589190000|2024-10-22 09:26:30|5828.51|5827.81|5828.51|5827.81|5828.51|5827.81|5828.51|5827.81|18
1729589200000|2024-10-22 09:26:40|5828.26|5827.56|5828.26|5827.56|5828.51|5827.81|5828.26|5827.56|36
1729589210000|2024-10-22 09:26:50|5828.38|5827.68|5828.26|5827.56|5828.51|5827.81|5828.26|5827.56|13
1729589220000|2024-10-22 09:27:00|5828.01|5827.31|5828.01|5827.31|5828.51|5827.81|5827.76|5827.06|120
1729589230000|2024-10-22 09:27:10|5828.26|5827.56|5827.51|5826.81|5828.26|5827.56|5827.01|5826.31|250
1729589240000|2024-10-22 09:27:20|5827.76|5827.06|5828.01|5827.31|5828.26|5827.56|5827.76|5827.06|152
1729589250000|2024-10-22 09:27:30|5828.26|5827.56|5828.01|5827.31|5828.26|5827.56|5828.01|5827.31|32
1729589260000|2024-10-22 09:27:40|5827.76|5827.06|5828.01|5827.31|5828.01|5827.31|5827.76|5827.06|28
1729589270000|2024-10-22 09:27:50|5827.76|5827.06|5827.51|5826.81|5827.76|5827.06|5827.51|5826.81|57
1729589280000|2024-10-22 09:28:00|5827.26|5826.56|5827.51|5826.81|5827.51|5826.81|5827.26|5826.56|36
1729589290000|2024-10-22 09:28:10|5827.26|5826.56|5827.13|5826.43|5827.26|5826.56|5827.13|5826.43|15
1729589300000|2024-10-22 09:28:20|5827.26|5826.56|5827.51|5826.81|5827.51|5826.81|5827.26|5826.56|53
1729589310000|2024-10-22 09:28:30|||||||||10
1729589320000|2024-10-22 09:28:40|5827.26|5826.56|5827.76|5827.06|5827.76|5827.06|5827.26|5826.56|63
1729589330000|2024-10-22 09:28:50|||||||||7
1729589340000|2024-10-22 09:29:00|||||||||25
1729589350000|2024-10-22 09:29:10|5827.51|5826.81|5827.51|5826.81|5827.51|5826.81|5827.26|5826.56|231
1729589360000|2024-10-22 09:29:20|5827.76|5827.06|5828.01|5827.31|5828.01|5827.31|5827.51|5826.81|226
1729589370000|2024-10-22 09:29:30|5827.76|5827.06|5827.51|5826.81|5828.01|5827.31|5827.51|5826.81|80
1729589380000|2024-10-22 09:29:40|5827.26|5826.56|5827.51|5826.81|5827.51|5826.81|5827.26|5826.56|64
1729589390000|2024-10-22 09:29:50|5827.76|5827.06|5827.76|5827.06|5828.01|5827.31|5827.76|5827.06|53
1729589400000|2024-10-22 09:30:00|5827.51|5826.81|5827.76|5827.06|5827.76|5827.06|5827.51|5826.81|55
1729589410000|2024-10-22 09:30:10|5828.01|5827.31|5828.01|5827.31|5828.26|5827.56|5828.01|5827.31|86
1729589420000|2024-10-22 09:30:20|5827.76|5827.06|5828.26|5827.56|5828.26|5827.56|5827.76|5827.06|135
1729589430000|2024-10-22 09:30:30|5828.51|5827.81|5829.76|5829.06|5829.76|5829.06|5828.51|5827.81|165
1729589440000|2024-10-22 09:30:40|5829.51|5828.81|5829.76|5829.06|5830.01|5829.31|5829.51|5828.81|215
1729589450000|2024-10-22 09:30:50|5830.01|5829.31|5829.51|5828.81|5830.01|5829.31|5829.51|5828.81|54
1729589460000|2024-10-22 09:31:00|5829.26|5828.56|5829.26|5828.56|5829.26|5828.56|5829.26|5828.56|29
1729589470000|2024-10-22 09:31:10|5829.38|5828.68|5829.26|5828.56|5829.38|5828.68|5829.01|5828.31|70
1729589480000|2024-10-22 09:31:20|||||||||5
1729589490000|2024-10-22 09:31:30|||||||||37
1729589500000|2024-10-22 09:31:40|5829.38|5828.68|5829.26|5828.56|5829.38|5828.68|5829.26|5828.56|56
1729589510000|2024-10-22 09:31:50|5829.01|5828.31|5829.51|5828.81|5829.51|5828.81|5829.01|5828.31|96
1729589520000|2024-10-22 09:32:00|5829.63|5828.93|5829.76|5829.06|5829.76|5829.06|5829.51|5828.81|11
1729589530000|2024-10-22 09:32:10|5830.01|5829.31|5830.26|5829.56|5830.51|5829.81|5829.76|5829.06|119
1729589540000|2024-10-22 09:32:20|5830.01|5829.31|5829.76|5829.06|5830.01|5829.31|5829.76|5829.06|62
1729589550000|2024-10-22 09:32:30|5830.01|5829.31|5829.51|5828.81|5830.01|5829.31|5829.51|5828.81|64
1729589560000|2024-10-22 09:32:40|5829.26|5828.56|5829.01|5828.31|5829.26|5828.56|5829.01|5828.31|66
1729589570000|2024-10-22 09:32:50|5829.26|5828.56|5829.26|5828.56|5829.26|5828.56|5829.26|5828.56|18
1729589580000|2024-10-22 09:33:00|5829.13|5828.43|5829.01|5828.31|5829.26|5828.56|5829.01|5828.31|22
1729589590000|2024-10-22 09:33:10|||||||||4
1729589600000|2024-10-22 09:33:20|5828.76|5828.06|5829.01|5828.31|5829.01|5828.31|5828.76|5828.06|40
1729589610000|2024-10-22 09:33:30|5828.76|5828.06|5828.76|5828.06|5828.76|5828.06|5828.76|5828.06|15
1729589620000|2024-10-22 09:33:40|5828.88|5828.18|5829.51|5828.81|5829.51|5828.81|5828.88|5828.18|85
1729589630000|2024-10-22 09:33:50|5829.76|5829.06|5829.76|5829.06|5830.01|5829.31|5829.76|5829.06|106
1729589640000|2024-10-22 09:34:00|5830.01|5829.31|5829.76|5829.06|5830.01|5829.31|5829.76|5829.06|76
1729589650000|2024-10-22 09:34:10|5829.51|5828.81|5829.76|5829.06|5829.76|5829.06|5829.51|5828.81|30
1729589660000|2024-10-22 09:34:20|5829.51|5828.81|5829.26|5828.56|5829.51|5828.81|5829.26|5828.56|28
1729589670000|2024-10-22 09:34:30|||||||||2
1729589680000|2024-10-22 09:34:40|5829.38|5828.68|5829.51|5828.81|5829.51|5828.81|5829.38|5828.68|70
1729589690000|2024-10-22 09:34:50|5829.76|5829.06|5829.76|5829.06|5829.76|5829.06|5829.76|5829.06|5
1729589700000|2024-10-22 09:35:00|5829.88|5829.18|5829.76|5829.06|5829.88|5829.18|5829.76|5829.06|32
1729589710000|2024-10-22 09:35:10|5829.51|5828.81|5830.01|5829.31|5830.01|5829.31|5829.51|5828.81|40
1729589720000|2024-10-22 09:35:20|5830.26|5829.56|5830.76|5830.06|5831.01|5830.31|5830.26|5829.56|87
1729589730000|2024-10-22 09:35:30|5831.01|5830.31|5831.01|5830.31|5831.01|5830.31|5831.01|5830.31|37
1729589740000|2024-10-22 09:35:40|5831.26|5830.56|5831.01|5830.31|5831.26|5830.56|5831.01|5830.31|99
1729589750000|2024-10-22 09:35:50|5831.26|5830.56|5831.51|5830.81|5831.51|5830.81|5831.01|5830.31|45
1729589760000|2024-10-22 09:36:00|5831.76|5831.06|5831.76|5831.06|5832.13|5831.43|5831.51|5830.81|147
1729589770000|2024-10-22 09:36:10|5831.51|5830.81|5831.51|5830.81|5831.51|5830.81|5831.51|5830.81|29
1729589780000|2024-10-22 09:36:20|5831.63|5830.93|5831.76|5831.06|5831.76|5831.06|5831.51|5830.81|83
1729589790000|2024-10-22 09:36:30|5832.01|5831.31|5832.01|5831.31|5832.01|5831.31|5831.76|5831.06|35
1729589800000|2024-10-22 09:36:40|||||||||3
1729589810000|2024-10-22 09:36:50|5832.26|5831.56|5832.26|5831.56|5832.26|5831.56|5832.26|5831.56|21
1729589820000|2024-10-22 09:37:00|5832.01|5831.31|5832.01|5831.31|5832.01|5831.31|5831.88|5831.18|64
1729589830000|2024-10-22 09:37:10|5831.76|5831.06|5832.26|5831.56|5832.26|5831.56|5831.76|5831.06|34
1729589840000|2024-10-22 09:37:20|5832.51|5831.81|5832.76|5832.06|5832.76|5832.06|5832.51|5831.81|29
1729589850000|2024-10-22 09:37:30|5832.51|5831.81|5832.51|5831.81|5832.76|5832.06|5832.51|5831.81|41
1729589860000|2024-10-22 09:37:40|5832.01|5831.31|5832.26|5831.56|5832.26|5831.56|5832.01|5831.31|45
1729589870000|2024-10-22 09:37:50|5832.01|5831.31|5832.26|5831.56|5832.26|5831.56|5832.01|5831.31|14
1729589880000|2024-10-22 09:38:00|5832.51|5831.81|5832.51|5831.81|5832.51|5831.81|5832.51|5831.81|24
1729589890000|2024-10-22 09:38:10|5832.01|5831.31|5831.76|5831.06|5832.01|5831.31|5831.76|5831.06|32
1729589900000|2024-10-22 09:38:20|5831.26|5830.56|5830.76|5830.06|5831.26|5830.56|5830.76|5830.06|94
1729589910000|2024-10-22 09:38:30|5831.01|5830.31|5831.26|5830.56|5831.26|5830.56|5830.88|5830.18|33
1729589920000|2024-10-22 09:38:40|5831.51|5830.81|5831.51|5830.81|5831.51|5830.81|5831.51|5830.81|8
1729589930000|2024-10-22 09:38:50|5831.38|5830.68|5831.26|5830.56|5831.76|5831.06|5831.26|5830.56|56
1729589940000|2024-10-22 09:39:00|5831.01|5830.31|5830.76|5830.06|5831.01|5830.31|5830.76|5830.06|64
1729589950000|2024-10-22 09:39:10|5830.63|5829.93|5831.01|5830.31|5831.01|5830.31|5830.63|5829.93|34
1729589960000|2024-10-22 09:39:20|5831.26|5830.56|5830.76|5830.06|5831.26|5830.56|5830.76|5830.06|33
1729589970000|2024-10-22 09:39:30|5831.01|5830.31|5831.01|5830.31|5831.01|5830.31|5830.76|5830.06|53
1729589980000|2024-10-22 09:39:40|5830.76|5830.06|5830.76|5830.06|5830.76|5830.06|5830.63|5829.93|6
1729589990000|2024-10-22 09:39:50|5830.51|5829.81|5830.76|5830.06|5830.76|5830.06|5830.51|5829.81|16
1729590000000|2024-10-22 09:40:00|5830.51|5829.81|5830.51|5829.81|5830.51|5829.81|5830.26|5829.56|66
1729590010000|2024-10-22 09:40:10|5830.76|5830.06|5831.01|5830.31|5831.01|5830.31|5830.76|5830.06|38
1729590020000|2024-10-22 09:40:20|5830.51|5829.81|5830.76|5830.06|5830.76|5830.06|5830.51|5829.81|21
1729590030000|2024-10-22 09:40:30|5830.63|5829.93|5830.26|5829.56|5830.76|5830.06|5830.26|5829.56|13
1729590040000|2024-10-22 09:40:40|5830.51|5829.81|5830.51|5829.81|5830.76|5830.06|5830.26|5829.56|52
1729590050000|2024-10-22 09:40:50|5830.38|5829.68|5830.26|5829.56|5830.51|5829.81|5830.01|5829.31|10
1729590060000|2024-10-22 09:41:00|5830.01|5829.31|5829.51|5828.81|5830.01|5829.31|5829.51|5828.81|71
1729590070000|2024-10-22 09:41:10|5829.63|5828.93|5829.51|5828.81|5829.76|5829.06|5829.51|5828.81|27
1729590080000|2024-10-22 09:41:20|5829.26|5828.56|5829.51|5828.81|5829.76|5829.06|5829.26|5828.56|14
1729590090000|2024-10-22 09:41:30|5829.38|5828.68|5828.76|5828.06|5829.51|5828.81|5828.76|5828.06|166
1729590100000|2024-10-22 09:41:40|5829.01|5828.31|5829.01|5828.31|5829.01|5828.31|5829.01|5828.31|60
1729590110000|2024-10-22 09:41:50|5828.76|5828.06|5828.26|5827.56|5828.76|5828.06|5828.26|5827.56|162
1729590120000|2024-10-22 09:42:00|5828.51|5827.81|5828.51|5827.81|5828.51|5827.81|5828.51|5827.81|43
1729590130000|2024-10-22 09:42:10|||||||||3
1729590140000|2024-10-22 09:42:20|5828.76|5828.06|5829.01|5828.31|5829.26|5828.56|5828.76|5828.06|82
1729590150000|2024-10-22 09:42:30|5828.76|5828.06|5828.51|5827.81|5828.76|5828.06|5828.51|5827.81|31
1729590160000|2024-10-22 09:42:40|5828.38|5827.68|5828.26|5827.56|5828.51|5827.81|5828.26|5827.56|52
1729590170000|2024-10-22 09:42:50|||||||||18
1729590180000|2024-10-22 09:43:00|5828.51|5827.81|5828.51|5827.81|5828.76|5828.06|5828.51|5827.81|58
1729590190000|2024-10-22 09:43:10|5828.26|5827.56|5828.51|5827.81|5828.51|5827.81|5828.26|5827.56|41
1729590200000|2024-10-22 09:43:20|5828.26|5827.56|5829.01|5828.31|5829.26|5828.56|5828.26|5827.56|206
1729590210000|2024-10-22 09:43:30|5828.76|5828.06|5828.76|5828.06|5829.01|5828.31|5828.51|5827.81|71
1729590220000|2024-10-22 09:43:40|5829.01|5828.31|5828.76|5828.06|5829.01|5828.31|5828.76|5828.06|49
1729590230000|2024-10-22 09:43:50|5828.51|5827.81|5828.01|5827.31|5828.51|5827.81|5828.01|5827.31|89
1729590240000|2024-10-22 09:44:00|5828.26|5827.56|5828.26|5827.56|5828.51|5827.81|5828.26|5827.56|48
1729590250000|2024-10-22 09:44:10|5828.13|5827.43|5828.51|5827.81|5828.51|5827.81|5828.01|5827.31|45
1729590260000|2024-10-22 09:44:20|5828.26|5827.56|5827.76|5827.06|5828.26|5827.56|5827.76|5827.06|78
1729590270000|2024-10-22 09:44:30|5828.01|5827.31|5827.76|5827.06|5828.01|5827.31|5827.76|5827.06|41
1729590280000|2024-10-22 09:44:40|5827.26|5826.56|5827.51|5826.81|5827.51|5826.81|5827.26|5826.56|90
1729590290000|2024-10-22 09:44:50|5827.76|5827.06|5827.51|5826.81|5827.76|5827.06|5827.51|5826.81|49
1729590300000|2024-10-22 09:45:00|5827.76|5827.06|5828.01|5827.31|5828.01|5827.31|5827.76|5827.06|76
1729590310000|2024-10-22 09:45:10|5827.76|5827.06|5828.01|5827.31|5828.01|5827.31|5827.76|5827.06|60
1729590320000|2024-10-22 09:45:20|5827.76|5827.06|5828.01|5827.31|5828.01|5827.31|5827.76|5827.06|30
1729590330000|2024-10-22 09:45:30|5827.76|5827.06|5827.76|5827.06|5827.76|5827.06|5827.51|5826.81|51
1729590340000|2024-10-22 09:45:40|5827.51|5826.81|5827.76|5827.06|5827.76|5827.06|5827.51|5826.81|21
1729590350000|2024-10-22 09:45:50|5827.88|5827.18|5828.01|5827.31|5828.51|5827.81|5827.88|5827.18|49
1729590360000|2024-10-22 09:46:00|5827.88|5827.18|5827.38|5826.68|5828.01|5827.31|5827.26|5826.56|47
1729590370000|2024-10-22 09:46:10|5827.26|5826.56|5827.26|5826.56|5827.38|5826.68|5827.26|5826.56|45
1729590380000|2024-10-22 09:46:20|5827.13|5826.43|5826.51|5825.81|5827.26|5826.56|5826.01|5825.31|242
1729590390000|2024-10-22 09:46:30|5826.26|5825.56|5826.63|5825.93|5827.01|5826.31|5826.26|5825.56|71
1729590400000|2024-10-22 09:46:40|5826.76|5826.06|5826.76|5826.06|5826.76|5826.06|5826.76|5826.06|13
1729590410000|2024-10-22 09:46:50|5827.01|5826.31|5827.26|5826.56|5827.38|5826.68|5826.76|5826.06|57
1729590420000|2024-10-22 09:47:00|5827.38|5826.68|5827.26|5826.56|5828.01|5827.31|5827.26|5826.56|72
1729590430000|2024-10-22 09:47:10|5827.01|5826.31|5827.01|5826.31|5827.26|5826.56|5826.76|5826.06|50
1729590440000|2024-10-22 09:47:20|5827.26|5826.56|5826.76|5826.06|5827.26|5826.56|5826.76|5826.06|23
1729590450000|2024-10-22 09:47:30|5826.63|5825.93|5827.01|5826.31|5827.01|5826.31|5826.63|5825.93|69
1729590460000|2024-10-22 09:47:40|5826.76|5826.06|5826.51|5825.81|5826.76|5826.06|5826.51|5825.81|31
1729590470000|2024-10-22 09:47:50|5826.26|5825.56|5826.26|5825.56|5826.26|5825.56|5826.26|5825.56|44
1729590480000|2024-10-22 09:48:00|5826.13|5825.43|5825.76|5825.06|5826.26|5825.56|5825.51|5824.81|115
1729590490000|2024-10-22 09:48:10|5825.51|5824.81|5823.76|5823.06|5825.51|5824.81|5823.76|5823.06|501
1729590500000|2024-10-22 09:48:20|5824.01|5823.31|5824.26|5823.56|5824.51|5823.81|5824.01|5823.31|174
1729590510000|2024-10-22 09:48:30|5824.51|5823.81|5824.51|5823.81|5824.51|5823.81|5824.26|5823.56|218
1729590520000|2024-10-22 09:48:40|5824.76|5824.06|5824.51|5823.81|5824.76|5824.06|5824.51|5823.81|90
1729590530000|2024-10-22 09:48:50|5824.26|5823.56|5824.51|5823.81|5824.76|5824.06|5824.26|5823.56|62
1729590540000|2024-10-22 09:49:00|5824.63|5823.93|5824.76|5824.06|5825.01|5824.31|5824.51|5823.81|61
1729590550000|2024-10-22 09:49:10|5825.01|5824.31|5824.76|5824.06|5825.01|5824.31|5824.51|5823.81|50
1729590560000|2024-10-22 09:49:20|5824.51|5823.81|5824.76|5824.06|5824.76|5824.06|5824.51|5823.81|37
1729590570000|2024-10-22 09:49:30|5824.26|5823.56|5825.01|5824.31|5825.01|5824.31|5824.26|5823.56|189
1729590580000|2024-10-22 09:49:40|5825.26|5824.56|5825.51|5824.81|5826.01|5825.31|5825.26|5824.56|150
1729590590000|2024-10-22 09:49:50|5825.76|5825.06|5826.01|5825.31|5826.01|5825.31|5825.76|5825.06|80
1729590600000|2024-10-22 09:50:00|5825.76|5825.06|5826.01|5825.31|5826.01|5825.31|5825.76|5825.06|64
1729590610000|2024-10-22 09:50:10|5826.26|5825.56|5825.76|5825.06|5826.51|5825.81|5825.76|5825.06|84
1729590620000|2024-10-22 09:50:20|5825.51|5824.81|5825.76|5825.06|5826.01|5825.31|5825.51|5824.81|88
1729590630000|2024-10-22 09:50:30|5826.01|5825.31|5825.51|5824.81|5826.01|5825.31|5825.51|5824.81|78
1729590640000|2024-10-22 09:50:40|5825.63|5824.93|5825.76|5825.06|5825.76|5825.06|5825.63|5824.93|6
1729590650000|2024-10-22 09:50:50|5825.88|5825.18|5825.26|5824.56|5825.88|5825.18|5825.26|5824.56|51
1729590660000|2024-10-22 09:51:00|5825.01|5824.31|5824.88|5824.18|5825.01|5824.31|5824.76|5824.06|56
1729590670000|2024-10-22 09:51:10|5825.01|5824.31|5825.01|5824.31|5825.01|5824.31|5825.01|5824.31|1
1729590680000|2024-10-22 09:51:20|5825.26|5824.56|5825.26|5824.56|5825.26|5824.56|5825.01|5824.31|46
1729590690000|2024-10-22 09:51:30|5825.51|5824.81|5825.51|5824.81|5825.51|5824.81|5825.38|5824.68|33
1729590700000|2024-10-22 09:51:40|5825.26|5824.56|5825.51|5824.81|5825.51|5824.81|5825.26|5824.56|13
1729590710000|2024-10-22 09:51:50|5825.63|5824.93|5825.51|5824.81|5825.63|5824.93|5825.51|5824.81|2
1729590720000|2024-10-22 09:52:00|5825.63|5824.93|5826.51|5825.81|5826.76|5826.06|5825.63|5824.93|85
1729590730000|2024-10-22 09:52:10|5826.76|5826.06|5827.01|5826.31|5827.01|5826.31|5826.76|5826.06|49
1729590740000|2024-10-22 09:52:20|5826.76|5826.06|5826.51|5825.81|5826.76|5826.06|5826.51|5825.81|31
1729590750000|2024-10-22 09:52:30|5826.26|5825.56|5826.01|5825.31|5826.26|5825.56|5826.01|5825.31|36
1729590760000|2024-10-22 09:52:40|5826.13|5825.43|5826.26|5825.56|5826.26|5825.56|5826.01|5825.31|31
1729590770000|2024-10-22 09:52:50|5826.01|5825.31|5826.51|5825.81|5826.51|5825.81|5826.01|5825.31|47
1729590780000|2024-10-22 09:53:00|5826.63|5825.93|5826.51|5825.81|5826.63|5825.93|5826.51|5825.81|8
1729590790000|2024-10-22 09:53:10|5826.26|5825.56|5825.26|5824.56|5826.26|5825.56|5825.26|5824.56|93
1729590800000|2024-10-22 09:53:20|5825.51|5824.81|5825.26|5824.56|5825.51|5824.81|5825.26|5824.56|17
1729590810000|2024-10-22 09:53:30|5825.01|5824.31|5824.51|5823.81|5825.01|5824.31|5824.51|5823.81|54
1729590820000|2024-10-22 09:53:40|5824.38|5823.68|5824.51|5823.81|5824.51|5823.81|5824.38|5823.68|44
1729590830000|2024-10-22 09:53:50|5824.38|5823.68|5824.51|5823.81|5824.51|5823.81|5824.38|5823.68|0
1729590840000|2024-10-22 09:54:00|5824.76|5824.06|5824.76|5824.06|5825.01|5824.31|5824.51|5823.81|48
1729590850000|2024-10-22 09:54:10|5825.01|5824.31|5825.01|5824.31|5825.01|5824.31|5825.01|5824.31|31
1729590860000|2024-10-22 09:54:20|5824.76|5824.06|5825.01|5824.31|5825.01|5824.31|5824.76|5824.06|22
1729590870000|2024-10-22 09:54:30|5824.76|5824.06|5824.76|5824.06|5825.01|5824.31|5824.76|5824.06|21
1729590880000|2024-10-22 09:54:40|5825.01|5824.31|5825.01|5824.31|5825.01|5824.31|5824.76|5824.06|23
1729590890000|2024-10-22 09:54:50|5824.76|5824.06|5824.76|5824.06|5825.26|5824.56|5824.76|5824.06|21
1729590900000|2024-10-22 09:55:00|5825.01|5824.31|5825.51|5824.81|5825.51|5824.81|5825.01|5824.31|38
1729590910000|2024-10-22 09:55:10|5825.26|5824.56|5825.01|5824.31|5825.51|5824.81|5825.01|5824.31|62
1729590920000|2024-10-22 09:55:20|5825.26|5824.56|5825.51|5824.81|5825.51|5824.81|5825.26|5824.56|14
1729590930000|2024-10-22 09:55:30|5825.26|5824.56|5825.26|5824.56|5825.26|5824.56|5825.26|5824.56|34
1729590940000|2024-10-22 09:55:40|5825.01|5824.31|5825.01|5824.31|5825.26|5824.56|5825.01|5824.31|19
1729590950000|2024-10-22 09:55:50|5825.13|5824.43|5825.01|5824.31|5825.26|5824.56|5825.01|5824.31|32
1729590960000|2024-10-22 09:56:00|5825.26|5824.56|5825.26|5824.56|5825.26|5824.56|5825.26|5824.56|26
1729590970000|2024-10-22 09:56:10|5825.01|5824.31|5825.51|5824.81|5825.51|5824.81|5825.01|5824.31|31
1729590980000|2024-10-22 09:56:20|5825.26|5824.56|5825.26|5824.56|5825.51|5824.81|5825.26|5824.56|25
1729590990000|2024-10-22 09:56:30|5825.01|5824.31|5825.01|5824.31|5825.26|5824.56|5825.01|5824.31|50
1729591000000|2024-10-22 09:56:40|||||||||30
1729591010000|2024-10-22 09:56:50|5825.51|5824.81|5825.76|5825.06|5825.76|5825.06|5825.51|5824.81|125
1729591020000|2024-10-22 09:57:00|5826.01|5825.31|5825.51|5824.81|5826.01|5825.31|5825.51|5824.81|56
1729591030000|2024-10-22 09:57:10|5825.76|5825.06|5825.01|5824.31|5825.76|5825.06|5825.01|5824.31|59
1729591040000|2024-10-22 09:57:20|5825.26|5824.56|5825.26|5824.56|5825.26|5824.56|5825.01|5824.31|55
1729591050000|2024-10-22 09:57:30|5825.01|5824.31|5825.01|5824.31|5825.26|5824.56|5825.01|5824.31|73
1729591060000|2024-10-22 09:57:40|5825.13|5824.43|5825.01|5824.31|5825.26|5824.56|5825.01|5824.31|19
1729591070000|2024-10-22 09:57:50|5825.26|5824.56|5825.26|5824.56|5825.26|5824.56|5825.01|5824.31|31
1729591080000|2024-10-22 09:58:00|5825.13|5824.43|5825.26|5824.56|5825.26|5824.56|5825.01|5824.31|10
1729591090000|2024-10-22 09:58:10|5825.51|5824.81|5825.26|5824.56|5825.51|5824.81|5825.26|5824.56|41
1729591100000|2024-10-22 09:58:20|5825.38|5824.68|5825.26|5824.56|5825.38|5824.68|5825.26|5824.56|18
1729591110000|2024-10-22 09:58:30|5825.38|5824.68|5825.26|5824.56|5825.51|5824.81|5825.26|5824.56|17
1729591120000|2024-10-22 09:58:40|5825.51|5824.81|5826.01|5825.31|5826.01|5825.31|5825.51|5824.81|39
1729591130000|2024-10-22 09:58:50|5825.76|5825.06|5825.76|5825.06|5826.01|5825.31|5825.76|5825.06|32
1729591140000|2024-10-22 09:59:00|5825.51|5824.81|5825.76|5825.06|5825.76|5825.06|5825.26|5824.56|42
1729591150000|2024-10-22 09:59:10|5825.88|5825.18|5826.13|5825.43|5826.26|5825.56|5825.76|5825.06|20
1729591160000|2024-10-22 09:59:20|5826.26|5825.56|5826.01|5825.31|5826.26|5825.56|5826.01|5825.31|18
1729591170000|2024-10-22 09:59:30|5826.26|5825.56|5825.76|5825.06|5826.26|5825.56|5825.76|5825.06|11
1729591180000|2024-10-22 09:59:40|5825.63|5824.93|5825.63|5824.93|5825.76|5825.06|5825.51|5824.81|21
1729591190000|2024-10-22 09:59:50|5825.51|5824.81|5825.51|5824.81|5825.51|5824.81|5825.26|5824.56|10
1729591200000|2024-10-22 10:00:00|5825.38|5824.68|5825.76|5825.06|5826.26|5825.56|5825.38|5824.68|71
1729591210000|2024-10-22 10:00:10|5825.51|5824.81|5826.01|5825.31|5826.01|5825.31|5825.51|5824.81|25
1729591220000|2024-10-22 10:00:20|5825.88|5825.18|5826.01|5825.31|5826.26|5825.56|5825.63|5824.93|38
1729591230000|2024-10-22 10:00:30|5826.26|5825.56|5826.26|5825.56|5826.26|5825.56|5826.26|5825.56|8
1729591240000|2024-10-22 10:00:40|5826.51|5825.81|5826.26|5825.56|5826.51|5825.81|5826.01|5825.31|30
1729591250000|2024-10-22 10:00:50|5826.01|5825.31|5826.26|5825.56|5826.26|5825.56|5826.01|5825.31|6
1729591260000|2024-10-22 10:01:00|5826.01|5825.31|5826.01|5825.31|5826.01|5825.31|5825.76|5825.06|28
1729591270000|2024-10-22 10:01:10|||||||||15
1729591280000|2024-10-22 10:01:20|5826.13|5825.43|5826.26|5825.56|5826.26|5825.56|5826.01|5825.31|19
1729591290000|2024-10-22 10:01:30|5826.01|5825.31|5826.26|5825.56|5826.26|5825.56|5826.01|5825.31|25
1729591300000|2024-10-22 10:01:40|5825.76|5825.06|5825.51|5824.81|5825.76|5825.06|5825.51|5824.81|25
1729591310000|2024-10-22 10:01:50|5825.26|5824.56|5825.26|5824.56|5825.51|5824.81|5825.26|5824.56|26
1729591320000|2024-10-22 10:02:00|5825.38|5824.68|5825.26|5824.56|5825.51|5824.81|5825.26|5824.56|19
1729591330000|2024-10-22 10:02:10|5825.01|5824.31|5825.13|5824.43|5825.26|5824.56|5825.01|5824.31|52
1729591340000|2024-10-22 10:02:20|5825.26|5824.56|5825.26|5824.56|5825.26|5824.56|5824.76|5824.06|10
1729591350000|2024-10-22 10:02:30|||||||||11
1729591360000|2024-10-22 10:02:40|5825.38|5824.68|5825.26|5824.56|5825.51|5824.81|5825.26|5824.56|25
1729591370000|2024-10-22 10:02:50|5825.13|5824.43|5825.38|5824.68|5825.51|5824.81|5825.13|5824.43|23
1729591380000|2024-10-22 10:03:00|5825.51|5824.81|5825.76|5825.06|5825.76|5825.06|5825.51|5824.81|18
1729591390000|2024-10-22 10:03:10|5825.51|5824.81|5825.01|5824.31|5825.51|5824.81|5824.51|5823.81|43
1729591400000|2024-10-22 10:03:20|||||||||3
1729591410000|2024-10-22 10:03:30|5825.26|5824.56|5825.26|5824.56|5825.26|5824.56|5825.26|5824.56|92
1729591420000|2024-10-22 10:03:40|||||||||38
1729591430000|2024-10-22 10:03:50|5825.51|5824.81|5825.26|5824.56|5825.51|5824.81|5825.26|5824.56|22
1729591440000|2024-10-22 10:04:00|5825.01|5824.31|5825.01|5824.31|5825.01|5824.31|5825.01|5824.31|11
1729591450000|2024-10-22 10:04:10|5824.88|5824.18|5825.01|5824.31|5825.26|5824.56|5824.76|5824.06|65
1729591460000|2024-10-22 10:04:20|5825.26|5824.56|5824.76|5824.06|5825.26|5824.56|5824.76|5824.06|45
1729591470000|2024-10-22 10:04:30|5824.51|5823.81|5824.51|5823.81|5824.51|5823.81|5824.51|5823.81|18
1729591480000|2024-10-22 10:04:40|5824.76|5824.06|5825.01|5824.31|5825.01|5824.31|5824.76|5824.06|48
1729591490000|2024-10-22 10:04:50|5825.26|5824.56|5825.01|5824.31|5825.51|5824.81|5825.01|5824.31|55
1729591500000|2024-10-22 10:05:00|5825.26|5824.56|5824.76|5824.06|5825.26|5824.56|5824.51|5823.81|51
1729591510000|2024-10-22 10:05:10|5824.51|5823.81|5824.51|5823.81|5824.51|5823.81|5824.51|5823.81|16
1729591520000|2024-10-22 10:05:20|5824.26|5823.56|5824.76|5824.06|5824.76|5824.06|5824.26|5823.56|67
1729591530000|2024-10-22 10:05:30|5824.63|5823.93|5824.76|5824.06|5824.76|5824.06|5824.63|5823.93|18
1729591540000|2024-10-22 10:05:40|5824.51|5823.81|5824.51|5823.81|5824.51|5823.81|5824.51|5823.81|32
1729591550000|2024-10-22 10:05:50|5824.26|5823.56|5824.51|5823.81|5824.51|5823.81|5824.26|5823.56|22
1729591560000|2024-10-22 10:06:00|||||||||10
1729591570000|2024-10-22 10:06:10|5824.76|5824.06|5824.51|5823.81|5824.76|5824.06|5824.51|5823.81|14
1729591580000|2024-10-22 10:06:20|5824.63|5823.93|5824.51|5823.81|5824.63|5823.93|5824.51|5823.81|28
1729591590000|2024-10-22 10:06:30|5824.76|5824.06|5825.26|5824.56|5825.26|5824.56|5824.76|5824.06|25
1729591600000|2024-10-22 10:06:40|5825.51|5824.81|5825.76|5825.06|5825.88|5825.18|5825.51|5824.81|56
1729591610000|2024-10-22 10:06:50|5826.01|5825.31|5825.51|5824.81|5826.01|5825.31|5825.51|5824.81|94
1729591620000|2024-10-22 10:07:00|5825.76|5825.06|5825.51|5824.81|5825.76|5825.06|5825.51|5824.81|15
1729591630000|2024-10-22 10:07:10|5825.76|5825.06|5825.51|5824.81|5825.76|5825.06|5825.51|5824.81|37
1729591640000|2024-10-22 10:07:20|5825.26|5824.56|5825.51|5824.81|5825.76|5825.06|5825.26|5824.56|84
1729591650000|2024-10-22 10:07:30|||||||||9
1729591660000|2024-10-22 10:07:40|5825.26|5824.56|5825.26|5824.56|5825.51|5824.81|5825.26|5824.56|27
1729591670000|2024-10-22 10:07:50|5825.51|5824.81|5825.51|5824.81|5825.76|5825.06|5825.51|5824.81|43
1729591680000|2024-10-22 10:08:00|5825.26|5824.56|5826.51|5825.81|5826.51|5825.81|5825.26|5824.56|124
1729591690000|2024-10-22 10:08:10|5826.76|5826.06|5826.76|5826.06|5826.76|5826.06|5826.51|5825.81|57
1729591700000|2024-10-22 10:08:20|5827.01|5826.31|5827.01|5826.31|5827.26|5826.56|5826.76|5826.06|94
1729591710000|2024-10-22 10:08:30|5827.13|5826.43|5827.51|5826.81|5827.51|5826.81|5827.13|5826.43|38
1729591720000|2024-10-22 10:08:40|5827.76|5827.06|5828.01|5827.31|5828.01|5827.31|5827.76|5827.06|124
1729591730000|2024-10-22 10:08:50|5827.76|5827.06|5828.01|5827.31|5828.01|5827.31|5827.26|5826.56|86
1729591740000|2024-10-22 10:09:00|5827.76|5827.06|5828.01|5827.31|5828.01|5827.31|5827.76|5827.06|63
1729591750000|2024-10-22 10:09:10|5828.26|5827.56|5828.26|5827.56|5828.26|5827.56|5827.76|5827.06|209
1729591760000|2024-10-22 10:09:20|5828.51|5827.81|5828.51|5827.81|5828.51|5827.81|5828.26|5827.56|92
1729591770000|2024-10-22 10:09:30|5828.76|5828.06|5828.51|5827.81|5828.76|5828.06|5828.38|5827.68|94
1729591780000|2024-10-22 10:09:40|5828.38|5827.68|5828.51|5827.81|5828.76|5828.06|5828.26|5827.56|50
1729591790000|2024-10-22 10:09:50|5828.76|5828.06|5828.76|5828.06|5828.76|5828.06|5828.76|5828.06|42
1729591800000|2024-10-22 10:10:00|5829.01|5828.31|5828.63|5827.93|5829.26|5828.56|5828.63|5827.93|124
1729591810000|2024-10-22 10:10:10|5828.51|5827.81|5828.26|5827.56|5828.76|5828.06|5828.26|5827.56|78
1729591820000|2024-10-22 10:10:20|5828.01|5827.31|5828.01|5827.31|5828.01|5827.31|5828.01|5827.31|59
1729591830000|2024-10-22 10:10:30|5827.76|5827.06|5828.01|5827.31|5828.01|5827.31|5827.76|5827.06|90
1729591840000|2024-10-22 10:10:40|5828.26|5827.56|5828.76|5828.06|5828.76|5828.06|5828.26|5827.56|73
1729591850000|2024-10-22 10:10:50|5829.01|5828.31|5829.13|5828.43|5829.26|5828.56|5829.01|5828.31|96
1729591860000|2024-10-22 10:11:00|5829.01|5828.31|5829.26|5828.56|5829.26|5828.56|5829.01|5828.31|48
1729591870000|2024-10-22 10:11:10|5829.38|5828.68|5829.26|5828.56|5829.51|5828.81|5829.26|5828.56|71
1729591880000|2024-10-22 10:11:20|5829.51|5828.81|5829.76|5829.06|5829.76|5829.06|5829.51|5828.81|66
1729591890000|2024-10-22 10:11:30|5830.01|5829.31|5830.01|5829.31|5830.13|5829.43|5830.01|5829.31|84
1729591900000|2024-10-22 10:11:40|5829.76|5829.06|5829.76|5829.06|5829.76|5829.06|5829.51|5828.81|35
1729591910000|2024-10-22 10:11:50|5829.51|5828.81|5829.51|5828.81|5829.76|5829.06|5829.38|5828.68|50
1729591920000|2024-10-22 10:12:00|5829.63|5828.93|5829.76|5829.06|5830.01|5829.31|5829.63|5828.93|56
1729591930000|2024-10-22 10:12:10|5830.01|5829.31|5829.51|5828.81|5830.01|5829.31|5829.51|5828.81|62
1729591940000|2024-10-22 10:12:20|5829.26|5828.56|5829.76|5829.06|5830.01|5829.31|5829.26|5828.56|156
1729591950000|2024-10-22 10:12:30|5829.88|5829.18|5829.76|5829.06|5830.26|5829.56|5829.76|5829.06|26
1729591960000|2024-10-22 10:12:40|5830.01|5829.31|5830.01|5829.31|5830.01|5829.31|5830.01|5829.31|26
1729591970000|2024-10-22 10:12:50|||||||||21
1729591980000|2024-10-22 10:13:00|5829.76|5829.06|5830.26|5829.56|5830.26|5829.56|5829.76|5829.06|34
1729591990000|2024-10-22 10:13:10|||||||||56
1729592000000|2024-10-22 10:13:20|5830.01|5829.31|5829.51|5828.81|5830.01|5829.31|5829.51|5828.81|41
1729592010000|2024-10-22 10:13:30|5829.63|5828.93|5829.51|5828.81|5829.63|5828.93|5829.51|5828.81|49
1729592020000|2024-10-22 10:13:40|||||||||1
1729592030000|2024-10-22 10:13:50|5829.76|5829.06|5829.63|5828.93|5829.76|5829.06|5829.51|5828.81|26
1729592040000|2024-10-22 10:14:00|5829.76|5829.06|5830.01|5829.31|5830.26|5829.56|5829.76|5829.06|30
1729592050000|2024-10-22 10:14:10|5830.26|5829.56|5831.01|5830.31|5831.01|5830.31|5830.26|5829.56|109
1729592060000|2024-10-22 10:14:20|||||||||8
1729592070000|2024-10-22 10:14:30|5830.76|5830.06|5831.26|5830.56|5831.26|5830.56|5830.76|5830.06|76
1729592080000|2024-10-22 10:14:40|5831.38|5830.68|5831.01|5830.31|5831.51|5830.81|5830.88|5830.18|106
1729592090000|2024-10-22 10:14:50|5830.88|5830.18|5831.01|5830.31|5831.01|5830.31|5830.76|5830.06|13
1729592100000|2024-10-22 10:15:00|5830.76|5830.06|5830.51|5829.81|5830.76|5830.06|5830.51|5829.81|59
1729592110000|2024-10-22 10:15:10|5830.38|5829.68|5830.26|5829.56|5830.51|5829.81|5830.26|5829.56|16
1729592120000|2024-10-22 10:15:20|5830.51|5829.81|5830.76|5830.06|5830.76|5830.06|5830.51|5829.81|34
1729592130000|2024-10-22 10:15:30|5830.51|5829.81|5830.01|5829.31|5830.51|5829.81|5830.01|5829.31|98
1729592140000|2024-10-22 10:15:40|5830.13|5829.43|5829.76|5829.06|5830.13|5829.43|5829.76|5829.06|29
1729592150000|2024-10-22 10:15:50|5830.01|5829.31|5830.01|5829.31|5830.01|5829.31|5830.01|5829.31|86
1729592160000|2024-10-22 10:16:00|5830.26|5829.56|5830.26|5829.56|5830.51|5829.81|5830.13|5829.43|41
1729592170000|2024-10-22 10:16:10|5830.38|5829.68|5830.26|5829.56|5830.51|5829.81|5830.26|5829.56|16
1729592180000|2024-10-22 10:16:20|5830.01|5829.31|5829.76|5829.06|5830.01|5829.31|5829.51|5828.81|104
1729592190000|2024-10-22 10:16:30|5829.51|5828.81|5829.51|5828.81|5829.51|5828.81|5829.51|5828.81|6
1729592210000|2024-10-22 10:16:50|5829.26|5828.56|5829.76|5829.06|5830.26|5829.56|5829.26|5828.56|76
1729592220000|2024-10-22 10:17:00|5829.88|5829.18|5829.76|5829.06|5830.01|5829.31|5829.76|5829.06|19
1729592230000|2024-10-22 10:17:10|5829.51|5828.81|5829.51|5828.81|5829.76|5829.06|5829.51|5828.81|28
1729592240000|2024-10-22 10:17:20|||||||||30
1729592250000|2024-10-22 10:17:30|||||||||8
1729592260000|2024-10-22 10:17:40|5829.01|5828.31|5828.76|5828.06|5829.01|5828.31|5828.76|5828.06|75
1729592270000|2024-10-22 10:17:50|5828.88|5828.18|5829.26|5828.56|5829.26|5828.56|5828.88|5828.18|28
1729592280000|2024-10-22 10:18:00|5829.51|5828.81|5829.76|5829.06|5829.76|5829.06|5829.51|5828.81|157
1729592290000|2024-10-22 10:18:10|5829.51|5828.81|5829.51|5828.81|5829.51|5828.81|5829.51|5828.81|13
1729592300000|2024-10-22 10:18:20|||||||||3
1729592310000|2024-10-22 10:18:30|5829.76|5829.06|5829.76|5829.06|5829.76|5829.06|5829.76|5829.06|16
1729592320000|2024-10-22 10:18:40|5829.88|5829.18|5829.76|5829.06|5829.88|5829.18|5829.76|5829.06|6
1729592330000|2024-10-22 10:18:50|||||||||1
1729592340000|2024-10-22 10:19:00|5829.51|5828.81|5829.76|5829.06|5829.76|5829.06|5829.51|5828.81|51
1729592350000|2024-10-22 10:19:10|5830.01|5829.31|5830.01|5829.31|5830.01|5829.31|5830.01|5829.31|30
1729592360000|2024-10-22 10:19:20|||||||||4
1729592370000|2024-10-22 10:19:30|||||||||12
1729592380000|2024-10-22 10:19:40|5830.26|5829.56|5830.51|5829.81|5830.76|5830.06|5830.26|5829.56|74
1729592390000|2024-10-22 10:19:50|5830.26|5829.56|5830.26|5829.56|5830.26|5829.56|5830.26|5829.56|39
1729592400000|2024-10-22 10:20:00|||||||||4
1729592410000|2024-10-22 10:20:10|5830.51|5829.81|5830.26|5829.56|5830.51|5829.81|5830.26|5829.56|20
1729592420000|2024-10-22 10:20:20|5830.01|5829.31|5830.01|5829.31|5830.13|5829.43|5830.01|5829.31|9
1729592430000|2024-10-22 10:20:30|5830.26|5829.56|5830.01|5829.31|5830.26|5829.56|5830.01|5829.31|18
1729592440000|2024-10-22 10:20:40|5830.26|5829.56|5830.01|5829.31|5830.26|5829.56|5830.01|5829.31|12
1729592450000|2024-10-22 10:20:50|5829.76|5829.06|5830.26|5829.56|5830.26|5829.56|5829.76|5829.06|32
1729592460000|2024-10-22 10:21:00|5830.13|5829.43|5829.76|5829.06|5830.26|5829.56|5829.76|5829.06|21
1729592470000|2024-10-22 10:21:10|5830.01|5829.31|5830.01|5829.31|5830.26|5829.56|5829.88|5829.18|76
1729592480000|2024-10-22 10:21:20|5829.88|5829.18|5829.88|5829.18|5829.88|5829.18|5829.88|5829.18|16
1729592490000|2024-10-22 10:21:30|5830.01|5829.31|5830.01|5829.31|5830.01|5829.31|5829.76|5829.06|72
1729592500000|2024-10-22 10:21:40|5830.26|5829.56|5830.76|5830.06|5830.76|5830.06|5830.26|5829.56|11
1729592510000|2024-10-22 10:21:50|5830.51|5829.81|5830.26|5829.56|5830.51|5829.81|5830.26|5829.56|58
1729592520000|2024-10-22 10:22:00|5830.01|5829.31|5830.01|5829.31|5830.26|5829.56|5830.01|5829.31|27
1729592530000|2024-10-22 10:22:10|5830.26|5829.56|5830.01|5829.31|5830.26|5829.56|5830.01|5829.31|67
1729592540000|2024-10-22 10:22:20|5830.26|5829.56|5830.26|5829.56|5830.26|5829.56|5830.26|5829.56|27
1729592550000|2024-10-22 10:22:30|5830.01|5829.31|5830.51|5829.81|5830.51|5829.81|5830.01|5829.31|39
1729592560000|2024-10-22 10:22:40|5830.26|5829.56|5830.26|5829.56|5830.26|5829.56|5830.26|5829.56|16
1729592570000|2024-10-22 10:22:50|5830.38|5829.68|5830.63|5829.93|5830.63|5829.93|5830.26|5829.56|32
1729592580000|2024-10-22 10:23:00|5830.76|5830.06|5830.76|5830.06|5830.76|5830.06|5830.51|5829.81|21
1729592590000|2024-10-22 10:23:10|||||||||9
1729592600000|2024-10-22 10:23:20|5831.01|5830.31|5831.01|5830.31|5831.01|5830.31|5830.76|5830.06|17
1729592610000|2024-10-22 10:23:30|5830.76|5830.06|5830.51|5829.81|5830.76|5830.06|5830.26|5829.56|42
1729592620000|2024-10-22 10:23:40|5830.26|5829.56|5830.26|5829.56|5830.26|5829.56|5830.26|5829.56|12
1729592630000|2024-10-22 10:23:50|5830.01|5829.31|5830.01|5829.31|5830.01|5829.31|5830.01|5829.31|11
1729592640000|2024-10-22 10:24:00|5829.76|5829.06|5830.01|5829.31|5830.01|5829.31|5829.76|5829.06|57
1729592650000|2024-10-22 10:24:10|5830.13|5829.43|5830.01|5829.31|5830.26|5829.56|5830.01|5829.31|68
1729592660000|2024-10-22 10:24:20|||||||||18
1729592670000|2024-10-22 10:24:30|5829.76|5829.06|5829.76|5829.06|5830.01|5829.31|5829.76|5829.06|21
1729592680000|2024-10-22 10:24:40|5830.01|5829.31|5830.01|5829.31|5830.13|5829.43|5829.76|5829.06|34
1729592690000|2024-10-22 10:24:50|5830.13|5829.43|5830.26|5829.56|5830.26|5829.56|5830.01|5829.31|8
1729592700000|2024-10-22 10:25:00|||||||||5
1729592710000|2024-10-22 10:25:10|||||||||18
1729592720000|2024-10-22 10:25:20|5830.13|5829.43|5830.26|5829.56|5830.26|5829.56|5830.13|5829.43|5
1729592730000|2024-10-22 10:25:30|5830.13|5829.43|5830.26|5829.56|5830.26|5829.56|5830.13|5829.43|19
1729592740000|2024-10-22 10:25:40|5829.76|5829.06|5830.01|5829.31|5830.01|5829.31|5829.76|5829.06|69
1729592750000|2024-10-22 10:25:50|5829.76|5829.06|5829.01|5828.31|5829.76|5829.06|5828.76|5828.06|135
1729592760000|2024-10-22 10:26:00|5828.76|5828.06|5828.51|5827.81|5828.76|5828.06|5828.51|5827.81|46
1729592770000|2024-10-22 10:26:10|5828.63|5827.93|5828.51|5827.81|5828.76|5828.06|5828.51|5827.81|15
1729592780000|2024-10-22 10:26:20|5828.26|5827.56|5828.01|5827.31|5828.26|5827.56|5827.26|5826.56|162
1729592790000|2024-10-22 10:26:30|5827.76|5827.06|5827.76|5827.06|5827.76|5827.06|5827.51|5826.81|70
1729592800000|2024-10-22 10:26:40|5827.63|5826.93|5827.26|5826.56|5827.76|5827.06|5827.13|5826.43|49
1729592810000|2024-10-22 10:26:50|5827.01|5826.31|5827.26|5826.56|5827.26|5826.56|5827.01|5826.31|54
1729592820000|2024-10-22 10:27:00|5827.38|5826.68|5827.76|5827.06|5828.01|5827.31|5827.38|5826.68|55
1729592830000|2024-10-22 10:27:10|5828.01|5827.31|5828.26|5827.56|5828.26|5827.56|5828.01|5827.31|34
1729592840000|2024-10-22 10:27:20|5828.51|5827.81|5828.26|5827.56|5828.51|5827.81|5828.26|5827.56|7
1729592850000|2024-10-22 10:27:30|5828.01|5827.31|5827.76|5827.06|5828.26|5827.56|5827.76|5827.06|30
1729592860000|2024-10-22 10:27:40|5827.51|5826.81|5827.51|5826.81|5827.51|5826.81|5827.51|5826.81|26
1729592870000|2024-10-22 10:27:50|5827.26|5826.56|5827.51|5826.81|5827.51|5826.81|5827.26|5826.56|26
1729592880000|2024-10-22 10:28:00|5827.76|5827.06|5827.76|5827.06|5828.26|5827.56|5827.76|5827.06|48
1729592890000|2024-10-22 10:28:10|5827.51|5826.81|5827.76|5827.06|5828.01|5827.31|5827.51|5826.81|27
1729592900000|2024-10-22 10:28:20|5828.01|5827.31|5827.76|5827.06|5828.01|5827.31|5827.76|5827.06|21
1729592920000|2024-10-22 10:28:40|||||||||39
1729592930000|2024-10-22 10:28:50|5827.51|5826.81|5827.63|5826.93|5827.63|5826.93|5827.51|5826.81|13
1729592940000|2024-10-22 10:29:00|5827.51|5826.81|5827.51|5826.81|5827.76|5827.06|5827.26|5826.56|34
1729592950000|2024-10-22 10:29:10|5827.26|5826.56|5826.51|5825.81|5827.26|5826.56|5826.51|5825.81|57
1729592960000|2024-10-22 10:29:20|5826.26|5825.56|5826.76|5826.06|5827.01|5826.31|5826.26|5825.56|55
1729592970000|2024-10-22 10:29:30|5827.01|5826.31|5827.26|5826.56|5827.26|5826.56|5827.01|5826.31|25
1729592980000|2024-10-22 10:29:40|5827.38|5826.68|5827.26|5826.56|5827.51|5826.81|5827.26|5826.56|7
1729592990000|2024-10-22 10:29:50|5827.38|5826.68|5827.26|5826.56|5827.51|5826.81|5827.26|5826.56|11
1729593000000|2024-10-22 10:30:00|5827.51|5826.81|5827.76|5827.06|5828.51|5827.81|5827.51|5826.81|266
1729593010000|2024-10-22 10:30:10|5827.51|5826.81|5829.26|5828.56|5829.26|5828.56|5827.51|5826.81|108
1729593020000|2024-10-22 10:30:20|5829.01|5828.31|5829.01|5828.31|5829.01|5828.31|5828.76|5828.06|42
1729593030000|2024-10-22 10:30:30|5828.76|5828.06|5828.01|5827.31|5828.76|5828.06|5827.76|5827.06|43
1729593040000|2024-10-22 10:30:40|5827.88|5827.18|5828.01|5827.31|5828.01|5827.31|5827.76|5827.06|17
1729593050000|2024-10-22 10:30:50|5827.76|5827.06|5828.01|5827.31|5828.51|5827.81|5827.76|5827.06|60
1729593060000|2024-10-22 10:31:00|5828.26|5827.56|5828.26|5827.56|5828.26|5827.56|5828.26|5827.56|62
1729593070000|2024-10-22 10:31:10|5828.01|5827.31|5828.26|5827.56|5828.26|5827.56|5828.01|5827.31|17
1729593080000|2024-10-22 10:31:20|5828.51|5827.81|5828.26|5827.56|5828.51|5827.81|5828.26|5827.56|21
1729593090000|2024-10-22 10:31:30|5828.01|5827.31|5827.76|5827.06|5828.26|5827.56|5827.76|5827.06|23
1729593100000|2024-10-22 10:31:40|5827.51|5826.81|5827.51|5826.81|5827.51|5826.81|5827.26|5826.56|22
1729593110000|2024-10-22 10:31:50|5828.01|5827.31|5828.26|5827.56|5828.26|5827.56|5828.01|5827.31|37
1729593120000|2024-10-22 10:32:00|5828.51|5827.81|5829.26|5828.56|5829.26|5828.56|5828.51|5827.81|34
1729593130000|2024-10-22 10:32:10|5829.51|5828.81|5830.26|5829.56|5830.26|5829.56|5829.51|5828.81|60
1729593140000|2024-10-22 10:32:20|5830.13|5829.43|5829.76|5829.06|5830.26|5829.56|5829.76|5829.06|29
1729593150000|2024-10-22 10:32:30|5829.51|5828.81|5827.76|5827.06|5829.51|5828.81|5827.76|5827.06|248
1729593160000|2024-10-22 10:32:40|5827.51|5826.81|5827.01|5826.31|5827.51|5826.81|5827.01|5826.31|64
1729593170000|2024-10-22 10:32:50|5827.51|5826.81|5827.51|5826.81|5827.63|5826.93|5827.26|5826.56|65
1729593180000|2024-10-22 10:33:00|5827.63|5826.93|5828.26|5827.56|5828.51|5827.81|5827.63|5826.93|41
1729593190000|2024-10-22 10:33:10|5828.38|5827.68|5828.51|5827.81|5828.51|5827.81|5828.38|5827.68|3
1729593200000|2024-10-22 10:33:20|5828.26|5827.56|5828.88|5828.18|5829.01|5828.31|5828.26|5827.56|75
1729593210000|2024-10-22 10:33:30|5829.01|5828.31|5829.51|5828.81|5829.51|5828.81|5828.76|5828.06|42
1729593220000|2024-10-22 10:33:40|5829.76|5829.06|5829.76|5829.06|5829.76|5829.06|5829.76|5829.06|5
1729593230000|2024-10-22 10:33:50|5829.63|5828.93|5829.76|5829.06|5829.76|5829.06|5829.51|5828.81|11
1729593240000|2024-10-22 10:34:00|5830.01|5829.31|5829.76|5829.06|5830.01|5829.31|5829.76|5829.06|74
1729593250000|2024-10-22 10:34:10|5829.51|5828.81|5829.26|5828.56|5829.51|5828.81|5829.26|5828.56|108
1729593260000|2024-10-22 10:34:20|5829.01|5828.31|5828.76|5828.06|5829.01|5828.31|5828.76|5828.06|17
1729593270000|2024-10-22 10:34:30|5828.51|5827.81|5827.76|5827.06|5828.51|5827.81|5827.76|5827.06|58
1729593280000|2024-10-22 10:34:40|5828.01|5827.31|5827.51|5826.81|5828.01|5827.31|5827.51|5826.81|55
1729593290000|2024-10-22 10:34:50|||||||||16
1729593300000|2024-10-22 10:35:00|5827.76|5827.06|5827.51|5826.81|5828.01|5827.31|5827.38|5826.68|61
1729593310000|2024-10-22 10:35:10|5827.38|5826.68|5827.26|5826.56|5827.51|5826.81|5827.26|5826.56|31
1729593320000|2024-10-22 10:35:20|5827.13|5826.43|5826.76|5826.06|5827.26|5826.56|5826.51|5825.81|42
1729593330000|2024-10-22 10:35:30|5827.01|5826.31|5827.26|5826.56|5827.26|5826.56|5827.01|5826.31|23
1729593340000|2024-10-22 10:35:40|5827.51|5826.81|5827.38|5826.68|5827.51|5826.81|5827.38|5826.68|42
1729593350000|2024-10-22 10:35:50|5827.51|5826.81|5827.26|5826.56|5827.51|5826.81|5827.26|5826.56|12
1729593360000|2024-10-22 10:36:00|5827.51|5826.81|5827.01|5826.31|5827.51|5826.81|5827.01|5826.31|23
1729593370000|2024-10-22 10:36:10|5827.26|5826.56|5827.01|5826.31|5827.26|5826.56|5827.01|5826.31|18
1729593380000|2024-10-22 10:36:20|5827.13|5826.43|5827.01|5826.31|5827.13|5826.43|5827.01|5826.31|6
1729593390000|2024-10-22 10:36:30|5827.13|5826.43|5826.51|5825.81|5827.13|5826.43|5826.51|5825.81|29
1729593400000|2024-10-22 10:36:40|5826.63|5825.93|5827.01|5826.31|5827.26|5826.56|5826.51|5825.81|60
1729593410000|2024-10-22 10:36:50|5827.26|5826.56|5827.51|5826.81|5827.51|5826.81|5827.01|5826.31|72
1729593420000|2024-10-22 10:37:00|5827.26|5826.56|5827.01|5826.31|5827.26|5826.56|5826.76|5826.06|72
1729593430000|2024-10-22 10:37:10|5826.88|5826.18|5827.01|5826.31|5827.01|5826.31|5826.76|5826.06|14
1729593440000|2024-10-22 10:37:20|5827.26|5826.56|5826.76|5826.06|5827.26|5826.56|5826.76|5826.06|16
1729593450000|2024-10-22 10:37:30|5827.01|5826.31|5826.51|5825.81|5827.01|5826.31|5826.51|5825.81|37
1729593460000|2024-10-22 10:37:40|5826.76|5826.06|5826.76|5826.06|5827.01|5826.31|5826.76|5826.06|29
1729593470000|2024-10-22 10:37:50|5826.63|5825.93|5826.13|5825.43|5826.76|5826.06|5826.01|5825.31|104
1729593480000|2024-10-22 10:38:00|5826.26|5825.56|5826.51|5825.81|5826.76|5826.06|5826.13|5825.43|48
1729593490000|2024-10-22 10:38:10|5826.26|5825.56|5826.26|5825.56|5826.26|5825.56|5826.01|5825.31|17
1729593500000|2024-10-22 10:38:20|5826.38|5825.68|5826.51|5825.81|5826.51|5825.81|5826.38|5825.68|15
1729593510000|2024-10-22 10:38:30|5826.76|5826.06|5826.76|5826.06|5826.76|5826.06|5826.76|5826.06|3
1729593520000|2024-10-22 10:38:40|5826.51|5825.81|5826.51|5825.81|5826.51|5825.81|5826.38|5825.68|5
1729593530000|2024-10-22 10:38:50|5826.26|5825.56|5826.26|5825.56|5826.26|5825.56|5826.26|5825.56|17
1729593540000|2024-10-22 10:39:00|5826.38|5825.68|5826.26|5825.56|5826.51|5825.81|5826.13|5825.43|36
1729593550000|2024-10-22 10:39:10|5826.13|5825.43|5826.26|5825.56|5826.26|5825.56|5826.01|5825.31|20
1729593560000|2024-10-22 10:39:20|||||||||20
1729593570000|2024-10-22 10:39:30|5826.01|5825.31|5826.26|5825.56|5826.26|5825.56|5826.01|5825.31|23
1729593580000|2024-10-22 10:39:40|5826.01|5825.31|5826.26|5825.56|5826.26|5825.56|5826.01|5825.31|27
1729593590000|2024-10-22 10:39:50|5826.51|5825.81|5826.76|5826.06|5826.76|5826.06|5826.51|5825.81|12
1729593600000|2024-10-22 10:40:00|5826.51|5825.81|5826.76|5826.06|5826.76|5826.06|5826.01|5825.31|79
1729593610000|2024-10-22 10:40:10|5826.51|5825.81|5826.26|5825.56|5826.76|5826.06|5826.13|5825.43|41
1729593620000|2024-10-22 10:40:20|5826.13|5825.43|5826.01|5825.31|5826.26|5825.56|5826.01|5825.31|7
1729593630000|2024-10-22 10:40:30|5826.13|5825.43|5826.01|5825.31|5826.26|5825.56|5826.01|5825.31|23
1729593640000|2024-10-22 10:40:40|5826.26|5825.56|5826.01|5825.31|5826.26|5825.56|5826.01|5825.31|14
1729593650000|2024-10-22 10:40:50|5826.26|5825.56|5826.26|5825.56|5826.26|5825.56|5826.26|5825.56|24
1729593660000|2024-10-22 10:41:00|5826.51|5825.81|5826.51|5825.81|5826.51|5825.81|5826.26|5825.56|9
1729593670000|2024-10-22 10:41:10|5826.76|5826.06|5826.51|5825.81|5826.76|5826.06|5826.51|5825.81|13
1729593680000|2024-10-22 10:41:20|||||||||50
1729593690000|2024-10-22 10:41:30|5826.76|5826.06|5826.76|5826.06|5826.76|5826.06|5826.76|5826.06|8
1729593700000|2024-10-22 10:41:40|5826.51|5825.81|5826.76|5826.06|5827.01|5826.31|5826.51|5825.81|28
1729593710000|2024-10-22 10:41:50|5826.51|5825.81|5826.76|5826.06|5826.76|5826.06|5826.51|5825.81|9
1729593720000|2024-10-22 10:42:00|5827.01|5826.31|5827.26|5826.56|5827.26|5826.56|5827.01|5826.31|58
1729593730000|2024-10-22 10:42:10|5827.38|5826.68|5827.38|5826.68|5827.51|5826.81|5827.26|5826.56|12
1729593740000|2024-10-22 10:42:20|5827.26|5826.56|5827.51|5826.81|5827.51|5826.81|5827.26|5826.56|0
1729593750000|2024-10-22 10:42:30|5827.26|5826.56|5827.26|5826.56|5827.51|5826.81|5827.26|5826.56|32
1729593760000|2024-10-22 10:42:40|5827.51|5826.81|5826.76|5826.06|5827.51|5826.81|5826.76|5826.06|54
1729593770000|2024-10-22 10:42:50|5826.88|5826.18|5827.01|5826.31|5827.01|5826.31|5826.76|5826.06|17
1729593780000|2024-10-22 10:43:00|5827.26|5826.56|5827.51|5826.81|5827.51|5826.81|5827.26|5826.56|92
1729593790000|2024-10-22 10:43:10|5827.26|5826.56|5827.26|5826.56|5827.26|5826.56|5827.26|5826.56|14
1729593800000|2024-10-22 10:43:20|5827.51|5826.81|5827.38|5826.68|5827.51|5826.81|5827.26|5826.56|42
1729593810000|2024-10-22 10:43:30|5827.51|5826.81|5827.51|5826.81|5827.51|5826.81|5827.38|5826.68|124
1729593820000|2024-10-22 10:43:40|5827.26|5826.56|5827.01|5826.31|5827.26|5826.56|5827.01|5826.31|44
1729593830000|2024-10-22 10:43:50|5826.51|5825.81|5827.01|5826.31|5827.01|5826.31|5826.51|5825.81|25
1729593840000|2024-10-22 10:44:00|5826.76|5826.06|5826.76|5826.06|5827.01|5826.31|5826.76|5826.06|15
1729593850000|2024-10-22 10:44:10|||||||||20
1729593860000|2024-10-22 10:44:20|5826.51|5825.81|5826.76|5826.06|5826.76|5826.06|5826.51|5825.81|3
1729593870000|2024-10-22 10:44:30|5826.51|5825.81|5827.26|5826.56|5827.51|5826.81|5826.51|5825.81|177
1729593880000|2024-10-22 10:44:40|5827.38|5826.68|5827.26|5826.56|5827.51|5826.81|5827.26|5826.56|108
1729593890000|2024-10-22 10:44:50|5827.76|5827.06|5827.76|5827.06|5827.76|5827.06|5827.76|5827.06|170
1729593900000|2024-10-22 10:45:00|5827.51|5826.81|5827.26|5826.56|5827.51|5826.81|5827.26|5826.56|35
1729593910000|2024-10-22 10:45:10|5827.38|5826.68|5828.26|5827.56|5828.26|5827.56|5827.38|5826.68|69
1729593920000|2024-10-22 10:45:20|5828.51|5827.81|5828.63|5827.93|5828.76|5828.06|5828.51|5827.81|62
1729593930000|2024-10-22 10:45:30|5828.76|5828.06|5828.51|5827.81|5828.76|5828.06|5828.51|5827.81|53
1729593940000|2024-10-22 10:45:40|5828.38|5827.68|5828.26|5827.56|5828.51|5827.81|5828.26|5827.56|24
1729593950000|2024-10-22 10:45:50|5828.01|5827.31|5828.01|5827.31|5828.26|5827.56|5828.01|5827.31|45
1729593960000|2024-10-22 10:46:00|5827.88|5827.18|5828.01|5827.31|5828.01|5827.31|5827.88|5827.18|35
1729593970000|2024-10-22 10:46:10|5827.88|5827.18|5827.76|5827.06|5828.26|5827.56|5827.76|5827.06|47
1729593980000|2024-10-22 10:46:20|5827.51|5826.81|5827.76|5827.06|5827.76|5827.06|5827.51|5826.81|29
1729593990000|2024-10-22 10:46:30|5828.01|5827.31|5828.26|5827.56|5828.26|5827.56|5828.01|5827.31|39
1729594000000|2024-10-22 10:46:40|5828.38|5827.68|5828.51|5827.81|5828.51|5827.81|5828.38|5827.68|18
1729594010000|2024-10-22 10:46:50|5828.76|5828.06|5828.51|5827.81|5828.76|5828.06|5828.51|5827.81|59
1729594020000|2024-10-22 10:47:00|5828.76|5828.06|5828.88|5828.18|5829.01|5828.31|5828.76|5828.06|30
1729594030000|2024-10-22 10:47:10|5829.01|5828.31|5829.01|5828.31|5829.01|5828.31|5828.76|5828.06|33
1729594040000|2024-10-22 10:47:20|5829.26|5828.56|5829.26|5828.56|5829.26|5828.56|5829.01|5828.31|17
1729594050000|2024-10-22 10:47:30|5829.38|5828.68|5829.01|5828.31|5829.51|5828.81|5829.01|5828.31|28
1729594060000|2024-10-22 10:47:40|5828.76|5828.06|5828.51|5827.81|5828.76|5828.06|5828.26|5827.56|36
1729594070000|2024-10-22 10:47:50|5828.26|5827.56|5828.76|5828.06|5828.76|5828.06|5828.26|5827.56|24
1729594080000|2024-10-22 10:48:00|5828.88|5828.18|5828.76|5828.06|5828.88|5828.18|5828.76|5828.06|6
1729594090000|2024-10-22 10:48:10|5828.51|5827.81|5828.01|5827.31|5828.51|5827.81|5828.01|5827.31|24
1729594100000|2024-10-22 10:48:20|5827.88|5827.18|5827.76|5827.06|5827.88|5827.18|5827.76|5827.06|41
1729594110000|2024-10-22 10:48:30|5827.88|5827.18|5828.13|5827.43|5828.13|5827.43|5827.88|5827.18|31
1729594120000|2024-10-22 10:48:40|5828.01|5827.31|5828.51|5827.81|5828.51|5827.81|5828.01|5827.31|4
1729594130000|2024-10-22 10:48:50|5828.63|5827.93|5828.51|5827.81|5828.63|5827.93|5828.38|5827.68|13
1729594140000|2024-10-22 10:49:00|5828.26|5827.56|5827.76|5827.06|5828.26|5827.56|5827.76|5827.06|23
1729594150000|2024-10-22 10:49:10|5827.63|5826.93|5827.51|5826.81|5827.76|5827.06|5827.51|5826.81|32
1729594160000|2024-10-22 10:49:20|5827.76|5827.06|5827.76|5827.06|5827.76|5827.06|5827.76|5827.06|4
1729594170000|2024-10-22 10:49:30|5827.51|5826.81|5827.51|5826.81|5827.51|5826.81|5827.51|5826.81|25
1729594180000|2024-10-22 10:49:40|5827.26|5826.56|5827.51|5826.81|5827.51|5826.81|5827.26|5826.56|29
1729594190000|2024-10-22 10:49:50|||||||||3
1729594200000|2024-10-22 10:50:00|5827.26|5826.56|5827.76|5827.06|5827.76|5827.06|5827.26|5826.56|35
1729594210000|2024-10-22 10:50:10|5827.51|5826.81|5827.51|5826.81|5827.51|5826.81|5827.26|5826.56|12
1729594220000|2024-10-22 10:50:20|5827.26|5826.56|5827.51|5826.81|5827.76|5827.06|5827.26|5826.56|19
1729594230000|2024-10-22 10:50:30|5827.63|5826.93|5827.51|5826.81|5827.63|5826.93|5827.51|5826.81|4
1729594240000|2024-10-22 10:50:40|5827.63|5826.93|5827.76|5827.06|5827.76|5827.06|5827.51|5826.81|10
1729594250000|2024-10-22 10:50:50|5827.51|5826.81|5827.26|5826.56|5827.51|5826.81|5827.26|5826.56|40
1729594260000|2024-10-22 10:51:00|5827.01|5826.31|5827.01|5826.31|5827.01|5826.31|5827.01|5826.31|67
1729594270000|2024-10-22 10:51:10|5827.26|5826.56|5827.01|5826.31|5827.26|5826.56|5827.01|5826.31|14
1729594290000|2024-10-22 10:51:30|5826.88|5826.18|5827.01|5826.31|5827.01|5826.31|5826.88|5826.18|6
1729594300000|2024-10-22 10:51:40|5826.76|5826.06|5826.76|5826.06|5826.76|5826.06|5826.76|5826.06|25
1729594310000|2024-10-22 10:51:50|5826.51|5825.81|5826.51|5825.81|5826.76|5826.06|5826.51|5825.81|18
1729594320000|2024-10-22 10:52:00|5826.26|5825.56|5826.26|5825.56|5826.26|5825.56|5826.26|5825.56|18
1729594330000|2024-10-22 10:52:10|5826.01|5825.31|5825.26|5824.56|5826.01|5825.31|5825.26|5824.56|119
1729594340000|2024-10-22 10:52:20|5825.51|5824.81|5825.01|5824.31|5825.63|5824.93|5825.01|5824.31|121
1729594350000|2024-10-22 10:52:30|5825.26|5824.56|5825.76|5825.06|5825.76|5825.06|5825.26|5824.56|43
1729594360000|2024-10-22 10:52:40|5825.63|5824.93|5825.76|5825.06|5825.76|5825.06|5825.63|5824.93|12
1729594370000|2024-10-22 10:52:50|5825.63|5824.93|5825.51|5824.81|5825.63|5824.93|5825.26|5824.56|66
1729594380000|2024-10-22 10:53:00|5825.76|5825.06|5826.01|5825.31|5826.01|5825.31|5825.76|5825.06|14
1729594390000|2024-10-22 10:53:10|5826.13|5825.43|5826.26|5825.56|5826.26|5825.56|5826.01|5825.31|40
1729594400000|2024-10-22 10:53:20|5826.01|5825.31|5826.26|5825.56|5826.51|5825.81|5826.01|5825.31|52
1729594410000|2024-10-22 10:53:30|5826.01|5825.31|5825.76|5825.06|5826.01|5825.31|5825.76|5825.06|63
1729594420000|2024-10-22 10:53:40|5826.01|5825.31|5826.26|5825.56|5826.26|5825.56|5826.01|5825.31|38
1729594430000|2024-10-22 10:53:50|5826.38|5825.68|5826.38|5825.68|5826.51|5825.81|5826.38|5825.68|44
1729594440000|2024-10-22 10:54:00|5826.26|5825.56|5826.26|5825.56|5826.51|5825.81|5826.26|5825.56|22
1729594450000|2024-10-22 10:54:10|5826.13|5825.43|5826.26|5825.56|5826.26|5825.56|5826.13|5825.43|27
1729594460000|2024-10-22 10:54:20|5826.51|5825.81|5826.51|5825.81|5826.51|5825.81|5826.51|5825.81|21
1729594470000|2024-10-22 10:54:30|5826.38|5825.68|5826.26|5825.56|5826.38|5825.68|5826.01|5825.31|19
1729594480000|2024-10-22 10:54:40|5826.01|5825.31|5825.76|5825.06|5826.01|5825.31|5825.76|5825.06|56
1729594490000|2024-10-22 10:54:50|5826.01|5825.31|5825.76|5825.06|5826.01|5825.31|5825.76|5825.06|33
1729594500000|2024-10-22 10:55:00|5826.01|5825.31|5825.76|5825.06|5826.26|5825.56|5825.76|5825.06|35
1729594510000|2024-10-22 10:55:10|5825.63|5824.93|5825.26|5824.56|5825.63|5824.93|5825.26|5824.56|151
1729594520000|2024-10-22 10:55:20|||||||||42
1729594530000|2024-10-22 10:55:30|5825.13|5824.43|5825.26|5824.56|5825.38|5824.68|5825.13|5824.43|58
1729594540000|2024-10-22 10:55:40|||||||||14
1729594550000|2024-10-22 10:55:50|5825.01|5824.31|5825.01|5824.31|5825.01|5824.31|5825.01|5824.31|16
1729594560000|2024-10-22 10:56:00|5824.76|5824.06|5824.76|5824.06|5825.01|5824.31|5824.76|5824.06|81
1729594570000|2024-10-22 10:56:10|5825.01|5824.31|5825.13|5824.43|5825.26|5824.56|5825.01|5824.31|99
1729594580000|2024-10-22 10:56:20|5825.01|5824.31|5825.26|5824.56|5825.51|5824.81|5825.01|5824.31|44
1729594590000|2024-10-22 10:56:30|5825.51|5824.81|5825.76|5825.06|5825.76|5825.06|5825.26|5824.56|100
1729594600000|2024-10-22 10:56:40|5826.01|5825.31|5826.26|5825.56|5826.26|5825.56|5826.01|5825.31|46
1729594610000|2024-10-22 10:56:50|5826.38|5825.68|5826.51|5825.81|5826.51|5825.81|5826.26|5825.56|21
1729594620000|2024-10-22 10:57:00|5826.26|5825.56|5826.51|5825.81|5826.51|5825.81|5826.26|5825.56|19
1729594630000|2024-10-22 10:57:10|5826.26|5825.56|5826.26|5825.56|5826.38|5825.68|5826.26|5825.56|11
1729594640000|2024-10-22 10:57:20|5826.01|5825.31|5825.76|5825.06|5826.01|5825.31|5825.76|5825.06|9
1729594650000|2024-10-22 10:57:30|5826.01|5825.31|5826.26|5825.56|5826.26|5825.56|5825.76|5825.06|45
1729594660000|2024-10-22 10:57:40|5826.51|5825.81|5826.51|5825.81|5826.76|5826.06|5826.51|5825.81|23
1729594670000|2024-10-22 10:57:50|5826.76|5826.06|5826.01|5825.31|5826.76|5826.06|5826.01|5825.31|39
1729594680000|2024-10-22 10:58:00|5826.13|5825.43|5826.38|5825.68|5826.38|5825.68|5826.01|5825.31|12
1729594690000|2024-10-22 10:58:10|5826.26|5825.56|5826.51|5825.81|5826.51|5825.81|5826.26|5825.56|4
1729594700000|2024-10-22 10:58:20|5826.76|5826.06|5827.01|5826.31|5827.01|5826.31|5826.51|5825.81|45
1729594710000|2024-10-22 10:58:30|5826.88|5826.18|5826.51|5825.81|5827.01|5826.31|5826.51|5825.81|34
1729594720000|2024-10-22 10:58:40|5826.63|5825.93|5826.76|5826.06|5826.76|5826.06|5826.63|5825.93|2
1729594730000|2024-10-22 10:58:50|5827.01|5826.31|5827.26|5826.56|5827.26|5826.56|5827.01|5826.31|30
1729594740000|2024-10-22 10:59:00|5827.01|5826.31|5827.26|5826.56|5827.26|5826.56|5827.01|5826.31|25
1729594750000|2024-10-22 10:59:10|5827.01|5826.31|5826.76|5826.06|5827.01|5826.31|5826.76|5826.06|13
1729594760000|2024-10-22 10:59:20|5827.01|5826.31|5827.01|5826.31|5827.01|5826.31|5826.51|5825.81|56
1729594770000|2024-10-22 10:59:30|5827.26|5826.56|5827.26|5826.56|5827.26|5826.56|5827.01|5826.31|25
1729594780000|2024-10-22 10:59:40|5827.13|5826.43|5827.01|5826.31|5827.26|5826.56|5827.01|5826.31|26
1729594790000|2024-10-22 10:59:50|5827.13|5826.43|5826.76|5826.06|5827.13|5826.43|5826.51|5825.81|54
1729594800000|2024-10-22 11:00:00|5827.26|5826.56|5828.26|5827.56|5828.26|5827.56|5827.26|5826.56|277
1729594810000|2024-10-22 11:00:10|5828.13|5827.43|5828.01|5827.31|5828.26|5827.56|5827.76|5827.06|32
1729594820000|2024-10-22 11:00:20|5827.76|5827.06|5828.01|5827.31|5828.01|5827.31|5827.63|5826.93|50
1729594830000|2024-10-22 11:00:30|5828.26|5827.56|5827.76|5827.06|5828.26|5827.56|5827.76|5827.06|52
1729594840000|2024-10-22 11:00:40|5827.51|5826.81|5827.51|5826.81|5827.51|5826.81|5827.26|5826.56|36
1729594850000|2024-10-22 11:00:50|5827.26|5826.56|5827.51|5826.81|5827.76|5827.06|5827.26|5826.56|77
1729594860000|2024-10-22 11:01:00|5827.76|5827.06|5827.51|5826.81|5827.76|5827.06|5827.51|5826.81|54
1729594870000|2024-10-22 11:01:10|5827.63|5826.93|5827.51|5826.81|5827.76|5827.06|5827.51|5826.81|32
1729594880000|2024-10-22 11:01:20|5827.26|5826.56|5827.26|5826.56|5827.51|5826.81|5827.26|5826.56|54
1729594890000|2024-10-22 11:01:30|5827.51|5826.81|5827.26|5826.56|5827.51|5826.81|5827.01|5826.31|37
1729594900000|2024-10-22 11:01:40|5827.38|5826.68|5827.38|5826.68|5827.51|5826.81|5827.26|5826.56|51
1729594910000|2024-10-22 11:01:50|5827.51|5826.81|5827.76|5827.06|5827.76|5827.06|5827.26|5826.56|49
1729594920000|2024-10-22 11:02:00|5827.63|5826.93|5827.51|5826.81|5827.76|5827.06|5827.01|5826.31|83
1729594930000|2024-10-22 11:02:10|5827.26|5826.56|5827.51|5826.81|5827.51|5826.81|5827.26|5826.56|33
1729594940000|2024-10-22 11:02:20|5827.76|5827.06|5827.76|5827.06|5827.76|5827.06|5827.26|5826.56|23
1729594950000|2024-10-22 11:02:30|5828.01|5827.31|5828.01|5827.31|5828.51|5827.81|5827.76|5827.06|53
1729594960000|2024-10-22 11:02:40|5827.88|5827.18|5828.26|5827.56|5828.51|5827.81|5827.88|5827.18|35
1729594970000|2024-10-22 11:02:50|5828.13|5827.43|5828.26|5827.56|5828.51|5827.81|5828.13|5827.43|25
1729594980000|2024-10-22 11:03:00|5828.01|5827.31|5828.63|5827.93|5828.76|5828.06|5828.01|5827.31|55
1729594990000|2024-10-22 11:03:10|5828.76|5828.06|5829.26|5828.56|5829.26|5828.56|5828.63|5827.93|41
1729595000000|2024-10-22 11:03:20|5829.13|5828.43|5829.01|5828.31|5829.26|5828.56|5828.88|5828.18|66
1729595010000|2024-10-22 11:03:30|5829.26|5828.56|5829.26|5828.56|5829.63|5828.93|5829.26|5828.56|59
1729595020000|2024-10-22 11:03:40|5829.51|5828.81|5829.51|5828.81|5829.51|5828.81|5829.38|5828.68|38
1729595030000|2024-10-22 11:03:50|5829.76|5829.06|5829.76|5829.06|5829.76|5829.06|5829.76|5829.06|96
1729595040000|2024-10-22 11:04:00|||||||||50
1729595050000|2024-10-22 11:04:10|5829.51|5828.81|5829.26|5828.56|5829.51|5828.81|5829.26|5828.56|87
1729595060000|2024-10-22 11:04:20|||||||||17
1729595070000|2024-10-22 11:04:30|5829.01|5828.31|5829.01|5828.31|5829.26|5828.56|5829.01|5828.31|34
1729595080000|2024-10-22 11:04:40|||||||||35
1729595090000|2024-10-22 11:04:50|5828.76|5828.06|5828.76|5828.06|5828.76|5828.06|5828.51|5827.81|44
1729595100000|2024-10-22 11:05:00|5829.01|5828.31|5829.26|5828.56|5829.26|5828.56|5829.01|5828.31|32
1729595110000|2024-10-22 11:05:10|||||||||6
1729595120000|2024-10-22 11:05:20|5829.13|5828.43|5829.26|5828.56|5829.26|5828.56|5829.13|5828.43|27
1729595130000|2024-10-22 11:05:30|5829.38|5828.68|5829.26|5828.56|5829.51|5828.81|5829.26|5828.56|46
1729595140000|2024-10-22 11:05:40|5829.01|5828.31|5829.26|5828.56|5829.26|5828.56|5829.01|5828.31|21
1729595150000|2024-10-22 11:05:50|5829.13|5828.43|5829.26|5828.56|5829.26|5828.56|5829.13|5828.43|15
1729595160000|2024-10-22 11:06:00|5829.01|5828.31|5828.51|5827.81|5829.01|5828.31|5828.51|5827.81|40
1729595170000|2024-10-22 11:06:10|5828.26|5827.56|5828.26|5827.56|5828.51|5827.81|5828.26|5827.56|61
1729595180000|2024-10-22 11:06:20|5828.01|5827.31|5827.76|5827.06|5828.01|5827.31|5827.76|5827.06|46
1729595190000|2024-10-22 11:06:30|5827.51|5826.81|5827.26|5826.56|5827.51|5826.81|5827.26|5826.56|33
1729595200000|2024-10-22 11:06:40|5827.38|5826.68|5827.38|5826.68|5827.51|5826.81|5827.26|5826.56|20
1729595210000|2024-10-22 11:06:50|5827.51|5826.81|5827.76|5827.06|5827.76|5827.06|5827.26|5826.56|24
1729595220000|2024-10-22 11:07:00|5827.51|5826.81|5827.76|5827.06|5827.76|5827.06|5827.51|5826.81|28
1729595230000|2024-10-22 11:07:10|5827.51|5826.81|5828.01|5827.31|5828.01|5827.31|5827.51|5826.81|40
1729595240000|2024-10-22 11:07:20|5827.76|5827.06|5828.26|5827.56|5828.26|5827.56|5827.76|5827.06|33
1729595250000|2024-10-22 11:07:30|5828.01|5827.31|5828.01|5827.31|5828.01|5827.31|5828.01|5827.31|55
1729595260000|2024-10-22 11:07:40|5828.13|5827.43|5828.26|5827.56|5828.26|5827.56|5828.01|5827.31|12
1729595270000|2024-10-22 11:07:50|5828.38|5827.68|5828.38|5827.68|5828.51|5827.81|5828.38|5827.68|20
1729595280000|2024-10-22 11:08:00|5828.51|5827.81|5829.01|5828.31|5829.01|5828.31|5828.26|5827.56|28
1729595290000|2024-10-22 11:08:10|5829.26|5828.56|5829.26|5828.56|5829.26|5828.56|5829.26|5828.56|13
1729595300000|2024-10-22 11:08:20|||||||||16
1729595310000|2024-10-22 11:08:30|5829.13|5828.43|5829.26|5828.56|5829.26|5828.56|5829.13|5828.43|23
1729595320000|2024-10-22 11:08:40|||||||||10
1729595330000|2024-10-22 11:08:50|5829.01|5828.31|5828.76|5828.06|5829.26|5828.56|5828.76|5828.06|46
1729595340000|2024-10-22 11:09:00|||||||||2
1729595350000|2024-10-22 11:09:10|5828.51|5827.81|5828.51|5827.81|5828.51|5827.81|5828.26|5827.56|84
1729595360000|2024-10-22 11:09:20|5828.26|5827.56|5828.51|5827.81|5828.51|5827.81|5828.26|5827.56|26
1729595370000|2024-10-22 11:09:30|5828.76|5828.06|5828.51|5827.81|5828.76|5828.06|5828.51|5827.81|10
1729595380000|2024-10-22 11:09:40|5828.26|5827.56|5828.01|5827.31|5828.26|5827.56|5828.01|5827.31|62
1729595400000|2024-10-22 11:10:00|5827.76|5827.06|5827.76|5827.06|5827.76|5827.06|5827.63|5826.93|26
1729595410000|2024-10-22 11:10:10|5828.01|5827.31|5827.76|5827.06|5828.01|5827.31|5827.76|5827.06|26
1729595420000|2024-10-22 11:10:20|5828.01|5827.31|5828.01|5827.31|5828.01|5827.31|5828.01|5827.31|66
1729595430000|2024-10-22 11:10:30|5828.26|5827.56|5827.51|5826.81|5828.26|5827.56|5827.51|5826.81|57
1729595440000|2024-10-22 11:10:40|5827.38|5826.68|5827.76|5827.06|5827.76|5827.06|5827.26|5826.56|24
1729595450000|2024-10-22 11:10:50|5827.63|5826.93|5827.76|5827.06|5827.76|5827.06|5827.51|5826.81|10
1729595460000|2024-10-22 11:11:00|5828.01|5827.31|5828.01|5827.31|5828.01|5827.31|5827.76|5827.06|34
1729595470000|2024-10-22 11:11:10|5827.76|5827.06|5827.76|5827.06|5827.76|5827.06|5827.76|5827.06|6
1729595480000|2024-10-22 11:11:20|||||||||20
1729595490000|2024-10-22 11:11:30|5827.51|5826.81|5827.51|5826.81|5827.51|5826.81|5827.51|5826.81|34
1729595500000|2024-10-22 11:11:40|5827.26|5826.56|5827.26|5826.56|5827.51|5826.81|5827.26|5826.56|61
1729595510000|2024-10-22 11:11:50|5827.51|5826.81|5827.51|5826.81|5827.51|5826.81|5827.26|5826.56|17
1729595520000|2024-10-22 11:12:00|5827.76|5827.06|5828.01|5827.31|5828.01|5827.31|5827.51|5826.81|28
1729595530000|2024-10-22 11:12:10|5827.51|5826.81|5827.51|5826.81|5827.76|5827.06|5827.51|5826.81|16
1729595540000|2024-10-22 11:12:20|5827.76|5827.06|5827.76|5827.06|5827.76|5827.06|5827.51|5826.81|17
1729595550000|2024-10-22 11:12:30|5827.63|5826.93|5827.76|5827.06|5827.76|5827.06|5827.51|5826.81|1
1729595560000|2024-10-22 11:12:40|||||||||3
1729595570000|2024-10-22 11:12:50|5827.88|5827.18|5828.26|5827.56|5828.26|5827.56|5827.76|5827.06|31
1729595580000|2024-10-22 11:13:00|5828.51|5827.81|5828.26|5827.56|5828.51|5827.81|5828.26|5827.56|70
1729595590000|2024-10-22 11:13:10|5828.51|5827.81|5829.01|5828.31|5829.01|5828.31|5828.51|5827.81|24
1729595600000|2024-10-22 11:13:20|5829.26|5828.56|5829.26|5828.56|5829.26|5828.56|5829.26|5828.56|11
1729595610000|2024-10-22 11:13:30|5829.51|5828.81|5829.51|5828.81|5829.51|5828.81|5829.26|5828.56|33
1729595620000|2024-10-22 11:13:40|5829.26|5828.56|5829.01|5828.31|5829.51|5828.81|5829.01|5828.31|64
1729595630000|2024-10-22 11:13:50|5828.76|5828.06|5828.76|5828.06|5828.76|5828.06|5828.76|5828.06|27
1729595640000|2024-10-22 11:14:00|5828.51|5827.81|5828.51|5827.81|5828.51|5827.81|5828.38|5827.68|11
1729595650000|2024-10-22 11:14:10|5828.38|5827.68|5828.26|5827.56|5828.51|5827.81|5828.26|5827.56|3
1729595660000|2024-10-22 11:14:20|5828.01|5827.31|5828.01|5827.31|5828.13|5827.43|5828.01|5827.31|58
1729595670000|2024-10-22 11:14:30|5828.26|5827.56|5828.26|5827.56|5828.26|5827.56|5828.26|5827.56|5
1729595680000|2024-10-22 11:14:40|5828.01|5827.31|5828.01|5827.31|5828.01|5827.31|5828.01|5827.31|15
1729595690000|2024-10-22 11:14:50|5828.26|5827.56|5828.26|5827.56|5828.26|5827.56|5828.26|5827.56|25
1729595700000|2024-10-22 11:15:00|5828.13|5827.43|5828.26|5827.56|5828.26|5827.56|5827.76|5827.06|36
1729595710000|2024-10-22 11:15:10|5828.01|5827.31|5828.01|5827.31|5828.01|5827.31|5828.01|5827.31|5
1729595720000|2024-10-22 11:15:20|5828.26|5827.56|5828.51|5827.81|5828.51|5827.81|5828.26|5827.56|35
1729595730000|2024-10-22 11:15:30|5828.26|5827.56|5828.51|5827.81|5828.51|5827.81|5828.26|5827.56|6
1729595740000|2024-10-22 11:15:40|5828.26|5827.56|5828.26|5827.56|5828.26|5827.56|5828.26|5827.56|16
1729595750000|2024-10-22 11:15:50|5828.01|5827.31|5828.51|5827.81|5828.51|5827.81|5828.01|5827.31|40
1729595760000|2024-10-22 11:16:00|5828.26|5827.56|5828.51|5827.81|5828.51|5827.81|5828.26|5827.56|19
1729595770000|2024-10-22 11:16:10|5828.76|5828.06|5828.88|5828.18|5829.01|5828.31|5828.76|5828.06|16
1729595780000|2024-10-22 11:16:20|5828.76|5828.06|5828.51|5827.81|5828.88|5828.18|5828.51|5827.81|27
1729595790000|2024-10-22 11:16:30|5828.26|5827.56|5828.26|5827.56|5828.26|5827.56|5828.26|5827.56|26
1729595800000|2024-10-22 11:16:40|5828.13|5827.43|5828.01|5827.31|5828.26|5827.56|5828.01|5827.31|6
1729595810000|2024-10-22 11:16:50|5828.26|5827.56|5828.26|5827.56|5828.26|5827.56|5828.26|5827.56|13
1729595820000|2024-10-22 11:17:00|5828.51|5827.81|5828.51|5827.81|5828.51|5827.81|5828.51|5827.81|91
1729595830000|2024-10-22 11:17:10|5828.26|5827.56|5828.51|5827.81|5828.51|5827.81|5828.26|5827.56|40
1729595840000|2024-10-22 11:17:20|5828.26|5827.56|5828.26|5827.56|5828.26|5827.56|5828.01|5827.31|44
1729595850000|2024-10-22 11:17:30|5828.13|5827.43|5828.01|5827.31|5828.26|5827.56|5828.01|5827.31|5
1729595860000|2024-10-22 11:17:40|5828.26|5827.56|5828.51|5827.81|5828.51|5827.81|5828.26|5827.56|22
1729595870000|2024-10-22 11:17:50|5828.76|5828.06|5828.76|5828.06|5828.76|5828.06|5828.76|5828.06|12
1729595880000|2024-10-22 11:18:00|5829.01|5828.31|5829.01|5828.31|5829.01|5828.31|5828.88|5828.18|65
1729595890000|2024-10-22 11:18:10|5829.13|5828.43|5829.26|5828.56|5829.38|5828.68|5829.13|5828.43|45
1729595900000|2024-10-22 11:18:20|5829.38|5828.68|5829.51|5828.81|5829.51|5828.81|5829.26|5828.56|12
1729595910000|2024-10-22 11:18:30|5829.38|5828.68|5829.26|5828.56|5829.51|5828.81|5829.01|5828.31|58
1729595920000|2024-10-22 11:18:40|5829.38|5828.68|5829.26|5828.56|5829.38|5828.68|5829.01|5828.31|27
1729595940000|2024-10-22 11:19:00|5829.51|5828.81|5829.51|5828.81|5829.51|5828.81|5829.51|5828.81|37
1729595950000|2024-10-22 11:19:10|5829.26|5828.56|5829.51|5828.81|5829.51|5828.81|5829.26|5828.56|37
1729595960000|2024-10-22 11:19:20|5829.63|5828.93|5829.51|5828.81|5829.76|5829.06|5829.51|5828.81|22
1729595970000|2024-10-22 11:19:30|5829.26|5828.56|5829.26|5828.56|5829.26|5828.56|5829.26|5828.56|21
1729595980000|2024-10-22 11:19:40|5829.51|5828.81|5829.51|5828.81|5829.51|5828.81|5829.51|5828.81|11
1729595990000|2024-10-22 11:19:50|||||||||84
1729596000000|2024-10-22 11:20:00|5829.76|5829.06|5829.76|5829.06|5829.76|5829.06|5829.76|5829.06|96
1729596010000|2024-10-22 11:20:10|||||||||40
1729596020000|2024-10-22 11:20:20|5829.51|5828.81|5829.51|5828.81|5829.51|5828.81|5829.51|5828.81|25
1729596030000|2024-10-22 11:20:30|5829.26|5828.56|5829.26|5828.56|5829.26|5828.56|5829.26|5828.56|22
1729596040000|2024-10-22 11:20:40|5829.51|5828.81|5829.26|5828.56|5829.51|5828.81|5829.26|5828.56|29
1729596050000|2024-10-22 11:20:50|5829.51|5828.81|5829.51|5828.81|5829.51|5828.81|5829.51|5828.81|8
1729596060000|2024-10-22 11:21:00|5829.76|5829.06|5829.76|5829.06|5829.76|5829.06|5829.76|5829.06|34
1729596070000|2024-10-22 11:21:10|5830.51|5829.81|5830.51|5829.81|5830.51|5829.81|5830.51|5829.81|65
1729596080000|2024-10-22 11:21:20|5830.76|5830.06|5831.01|5830.31|5831.01|5830.31|5830.51|5829.81|167
1729596090000|2024-10-22 11:21:30|5831.13|5830.43|5832.01|5831.31|5832.01|5831.31|5831.01|5830.31|224
1729596100000|2024-10-22 11:21:40|5831.76|5831.06|5831.88|5831.18|5832.01|5831.31|5831.76|5831.06|135
1729596110000|2024-10-22 11:21:50|5832.01|5831.31|5831.51|5830.81|5832.01|5831.31|5831.51|5830.81|53
1729596120000|2024-10-22 11:22:00|5831.26|5830.56|5831.01|5830.31|5831.26|5830.56|5831.01|5830.31|38
1729596130000|2024-10-22 11:22:10|5831.26|5830.56|5831.51|5830.81|5831.51|5830.81|5831.01|5830.31|80
1729596140000|2024-10-22 11:22:20|5831.76|5831.06|5831.51|5830.81|5831.76|5831.06|5831.51|5830.81|53
1729596150000|2024-10-22 11:22:30|5831.76|5831.06|5831.76|5831.06|5831.76|5831.06|5831.76|5831.06|11
1729596160000|2024-10-22 11:22:40|5832.01|5831.31|5831.76|5831.06|5832.01|5831.31|5831.76|5831.06|90
1729596170000|2024-10-22 11:22:50|5831.88|5831.18|5832.01|5831.31|5832.01|5831.31|5831.76|5831.06|49
1729596180000|2024-10-22 11:23:00|||||||||44
1729596190000|2024-10-22 11:23:10|||||||||33
1729596200000|2024-10-22 11:23:20|5831.76|5831.06|5831.76|5831.06|5831.76|5831.06|5831.76|5831.06|14
1729596210000|2024-10-22 11:23:30|5831.63|5830.93|5832.01|5831.31|5832.01|5831.31|5831.63|5830.93|34
1729596220000|2024-10-22 11:23:40|5831.88|5831.18|5831.76|5831.06|5832.01|5831.31|5831.76|5831.06|24
1729596230000|2024-10-22 11:23:50|5832.01|5831.31|5832.01|5831.31|5832.01|5831.31|5832.01|5831.31|26
1729596240000|2024-10-22 11:24:00|5832.13|5831.43|5832.01|5831.31|5832.13|5831.43|5832.01|5831.31|61
1729596250000|2024-10-22 11:24:10|||||||||6
1729596260000|2024-10-22 11:24:20|5831.76|5831.06|5832.01|5831.31|5832.01|5831.31|5831.76|5831.06|78
1729596270000|2024-10-22 11:24:30|5832.26|5831.56|5832.01|5831.31|5832.26|5831.56|5832.01|5831.31|93
1729596280000|2024-10-22 11:24:40|||||||||5
1729596290000|2024-10-22 11:24:50|5832.26|5831.56|5832.26|5831.56|5832.26|5831.56|5832.26|5831.56|67
1729596300000|2024-10-22 11:25:00|5832.13|5831.43|5832.26|5831.56|5832.26|5831.56|5832.13|5831.43|53
1729596310000|2024-10-22 11:25:10|||||||||9
1729596320000|2024-10-22 11:25:20|5832.51|5831.81|5832.51|5831.81|5832.51|5831.81|5832.51|5831.81|88
1729596330000|2024-10-22 11:25:30|5832.76|5832.06|5832.26|5831.56|5832.76|5832.06|5832.26|5831.56|109
1729596340000|2024-10-22 11:25:40|5832.51|5831.81|5832.76|5832.06|5833.01|5832.31|5832.51|5831.81|121
1729596350000|2024-10-22 11:25:50|5832.88|5832.18|5832.76|5832.06|5832.88|5832.18|5832.76|5832.06|43
1729596360000|2024-10-22 11:26:00|||||||||117
1729596370000|2024-10-22 11:26:10|5832.51|5831.81|5832.26|5831.56|5832.63|5831.93|5832.26|5831.56|86
1729596380000|2024-10-22 11:26:20|||||||||2
1729596390000|2024-10-22 11:26:30|5832.51|5831.81|5832.51|5831.81|5832.76|5832.06|5832.51|5831.81|50
1729596400000|2024-10-22 11:26:40|5832.76|5832.06|5832.51|5831.81|5832.76|5832.06|5832.51|5831.81|32
1729596410000|2024-10-22 11:26:50|5832.38|5831.68|5832.26|5831.56|5832.51|5831.81|5832.26|5831.56|73
1729596420000|2024-10-22 11:27:00|5832.38|5831.68|5832.26|5831.56|5832.51|5831.81|5832.26|5831.56|12
1729596430000|2024-10-22 11:27:10|5832.51|5831.81|5832.51|5831.81|5832.51|5831.81|5832.51|5831.81|23
1729596440000|2024-10-22 11:27:20|5832.26|5831.56|5832.26|5831.56|5832.38|5831.68|5832.26|5831.56|27
1729596450000|2024-10-22 11:27:30|5832.51|5831.81|5832.51|5831.81|5832.51|5831.81|5832.51|5831.81|10
1729596460000|2024-10-22 11:27:40|5832.26|5831.56|5832.26|5831.56|5832.26|5831.56|5832.26|5831.56|6
1729596470000|2024-10-22 11:27:50|||||||||20
1729596480000|2024-10-22 11:28:00|5832.51|5831.81|5832.51|5831.81|5832.51|5831.81|5832.51|5831.81|31
1729596490000|2024-10-22 11:28:10|5832.76|5832.06|5832.76|5832.06|5832.76|5832.06|5832.76|5832.06|35
1729596500000|2024-10-22 11:28:20|5832.51|5831.81|5832.51|5831.81|5832.51|5831.81|5832.51|5831.81|15
1729596510000|2024-10-22 11:28:30|5832.76|5832.06|5832.76|5832.06|5832.76|5832.06|5832.51|5831.81|136
1729596520000|2024-10-22 11:28:40|5833.01|5832.31|5833.01|5832.31|5833.01|5832.31|5832.76|5832.06|77
1729596530000|2024-10-22 11:28:50|||||||||96
1729596540000|2024-10-22 11:29:00|5832.88|5832.18|5833.01|5832.31|5833.01|5832.31|5832.76|5832.06|63
1729596550000|2024-10-22 11:29:10|5832.51|5831.81|5832.51|5831.81|5832.51|5831.81|5832.26|5831.56|100
1729596560000|2024-10-22 11:29:20|5832.76|5832.06|5832.76|5832.06|5833.01|5832.31|5832.51|5831.81|174
1729596570000|2024-10-22 11:29:30|5833.01|5832.31|5833.01|5832.31|5833.01|5832.31|5832.76|5832.06|54
1729596580000|2024-10-22 11:29:40|5832.76|5832.06|5832.76|5832.06|5832.76|5832.06|5832.76|5832.06|20
1729596590000|2024-10-22 11:29:50|5832.51|5831.81|5832.01|5831.31|5832.51|5831.81|5832.01|5831.31|145
1729596600000|2024-10-22 11:30:00|5831.76|5831.06|5831.76|5831.06|5832.01|5831.31|5831.76|5831.06|61
1729596610000|2024-10-22 11:30:10|5832.01|5831.31|5831.76|5831.06|5832.26|5831.56|5831.76|5831.06|125
1729596620000|2024-10-22 11:30:20|5832.01|5831.31|5832.26|5831.56|5832.26|5831.56|5831.63|5830.93|67
1729596630000|2024-10-22 11:30:30|5832.01|5831.31|5831.76|5831.06|5832.26|5831.56|5831.76|5831.06|48
1729596640000|2024-10-22 11:30:40|5831.88|5831.18|5832.01|5831.31|5832.26|5831.56|5831.76|5831.06|69
1729596650000|2024-10-22 11:30:50|5832.26|5831.56|5832.26|5831.56|5832.51|5831.81|5832.13|5831.43|52
1729596660000|2024-10-22 11:31:00|5832.51|5831.81|5832.26|5831.56|5832.51|5831.81|5832.26|5831.56|41
1729596670000|2024-10-22 11:31:10|5832.01|5831.31|5832.26|5831.56|5832.38|5831.68|5832.01|5831.31|79
1729596680000|2024-10-22 11:31:20|5832.38|5831.68|5832.38|5831.68|5832.51|5831.81|5832.26|5831.56|20
1729596690000|2024-10-22 11:31:30|5832.51|5831.81|5832.51|5831.81|5832.51|5831.81|5832.51|5831.81|2
1729596700000|2024-10-22 11:31:40|5833.01|5832.31|5833.01|5832.31|5833.01|5832.31|5833.01|5832.31|39
1729596710000|2024-10-22 11:31:50|||||||||1
1729596720000|2024-10-22 11:32:00|5832.76|5832.06|5832.76|5832.06|5832.76|5832.06|5832.76|5832.06|19
1729596730000|2024-10-22 11:32:10|5832.88|5832.18|5833.01|5832.31|5833.01|5832.31|5832.88|5832.18|20
1729596740000|2024-10-22 11:32:20|5833.13|5832.43|5833.13|5832.43|5833.13|5832.43|5833.01|5832.31|14
1729596750000|2024-10-22 11:32:30|5833.01|5832.31|5832.76|5832.06|5833.01|5832.31|5832.76|5832.06|36
1729596760000|2024-10-22 11:32:40|||||||||4
1729596770000|2024-10-22 11:32:50|5832.51|5831.81|5832.51|5831.81|5832.51|5831.81|5832.51|5831.81|158
1729596780000|2024-10-22 11:33:00|5832.26|5831.56|5832.01|5831.31|5832.26|5831.56|5831.76|5831.06|69
1729596790000|2024-10-22 11:33:10|5831.88|5831.18|5831.76|5831.06|5832.01|5831.31|5831.76|5831.06|22
1729596800000|2024-10-22 11:33:20|5831.51|5830.81|5831.76|5831.06|5831.76|5831.06|5831.51|5830.81|82
1729596810000|2024-10-22 11:33:30|||||||||5
1729596820000|2024-10-22 11:33:40|||||||||2
1729596830000|2024-10-22 11:33:50|5831.51|5830.81|5831.76|5831.06|5831.76|5831.06|5831.51|5830.81|10
1729596840000|2024-10-22 11:34:00|5832.01|5831.31|5832.01|5831.31|5832.01|5831.31|5832.01|5831.31|11
1729596850000|2024-10-22 11:34:10|5831.76|5831.06|5831.88|5831.18|5831.88|5831.18|5831.76|5831.06|21
1729596860000|2024-10-22 11:34:20|5831.76|5831.06|5831.76|5831.06|5831.76|5831.06|5831.76|5831.06|3
1729596870000|2024-10-22 11:34:30|||||||||5
1729596880000|2024-10-22 11:34:40|||||||||11
1729596890000|2024-10-22 11:34:50|5831.51|5830.81|5831.76|5831.06|5831.76|5831.06|5831.51|5830.81|24
1729596900000|2024-10-22 11:35:00|5831.63|5830.93|5832.26|5831.56|5832.26|5831.56|5831.63|5830.93|46
1729596910000|2024-10-22 11:35:10|5832.01|5831.31|5831.76|5831.06|5832.26|5831.56|5831.76|5831.06|37
1729596920000|2024-10-22 11:35:20|||||||||15
1729596930000|2024-10-22 11:35:30|5832.01|5831.31|5832.01|5831.31|5832.01|5831.31|5832.01|5831.31|30
1729596940000|2024-10-22 11:35:40|5831.76|5831.06|5832.01|5831.31|5832.01|5831.31|5831.76|5831.06|28
1729596950000|2024-10-22 11:35:50|5832.26|5831.56|5832.01|5831.31|5832.26|5831.56|5832.01|5831.31|60
1729596960000|2024-10-22 11:36:00|5831.76|5831.06|5832.01|5831.31|5832.01|5831.31|5831.76|5831.06|42
1729596970000|2024-10-22 11:36:10|5832.13|5831.43|5832.01|5831.31|5832.26|5831.56|5832.01|5831.31|11
1729596980000|2024-10-22 11:36:20|5831.76|5831.06|5831.76|5831.06|5831.76|5831.06|5831.76|5831.06|7
1729596990000|2024-10-22 11:36:30|||||||||12
1729597000000|2024-10-22 11:36:40|5832.26|5831.56|5832.26|5831.56|5832.26|5831.56|5832.26|5831.56|128
1729597010000|2024-10-22 11:36:50|||||||||13
1729597020000|2024-10-22 11:37:00|5832.01|5831.31|5831.76|5831.06|5832.01|5831.31|5831.76|5831.06|78
1729597030000|2024-10-22 11:37:10|||||||||15
1729597050000|2024-10-22 11:37:30|5832.26|5831.56|5832.76|5832.06|5832.76|5832.06|5832.26|5831.56|315
1729597060000|2024-10-22 11:37:40|5832.51|5831.81|5832.51|5831.81|5832.51|5831.81|5832.26|5831.56|36
1729597070000|2024-10-22 11:37:50|5832.26|5831.56|5832.01|5831.31|5832.26|5831.56|5832.01|5831.31|65
1729597080000|2024-10-22 11:38:00|5832.26|5831.56|5832.26|5831.56|5832.26|5831.56|5832.26|5831.56|19
1729597090000|2024-10-22 11:38:10|5832.01|5831.31|5832.51|5831.81|5832.51|5831.81|5832.01|5831.31|32
1729597100000|2024-10-22 11:38:20|5832.26|5831.56|5832.26|5831.56|5832.26|5831.56|5832.26|5831.56|5
1729597110000|2024-10-22 11:38:30|5832.51|5831.81|5832.51|5831.81|5832.51|5831.81|5832.26|5831.56|14
1729597120000|2024-10-22 11:38:40|||||||||1
1729597130000|2024-10-22 11:38:50|5832.26|5831.56|5832.26|5831.56|5832.26|5831.56|5832.26|5831.56|8
1729597140000|2024-10-22 11:39:00|5832.13|5831.43|5832.01|5831.31|5832.13|5831.43|5832.01|5831.31|21
1729597150000|2024-10-22 11:39:10|5832.26|5831.56|5832.51|5831.81|5832.51|5831.81|5832.26|5831.56|19
1729597160000|2024-10-22 11:39:20|5832.76|5832.06|5832.76|5832.06|5832.76|5832.06|5832.51|5831.81|49
1729597170000|2024-10-22 11:39:30|5832.51|5831.81|5832.63|5831.93|5832.76|5832.06|5832.51|5831.81|31
1729597180000|2024-10-22 11:39:40|5832.51|5831.81|5832.76|5832.06|5832.76|5832.06|5832.51|5831.81|7
1729597190000|2024-10-22 11:39:50|5832.51|5831.81|5832.76|5832.06|5832.76|5832.06|5832.51|5831.81|8
1729597200000|2024-10-22 11:40:00|||||||||30
1729597210000|2024-10-22 11:40:10|5832.51|5831.81|5832.76|5832.06|5832.76|5832.06|5832.51|5831.81|20
1729597220000|2024-10-22 11:40:20|5832.51|5831.81|5832.51|5831.81|5832.51|5831.81|5832.51|5831.81|9
1729597230000|2024-10-22 11:40:30|5832.26|5831.56|5832.26|5831.56|5832.26|5831.56|5832.26|5831.56|17
1729597240000|2024-10-22 11:40:40|5832.13|5831.43|5831.88|5831.18|5832.13|5831.43|5831.76|5831.06|55
1729597250000|2024-10-22 11:40:50|5832.01|5831.31|5832.01|5831.31|5832.01|5831.31|5831.88|5831.18|16
1729597260000|2024-10-22 11:41:00|5832.26|5831.56|5831.76|5831.06|5832.26|5831.56|5831.76|5831.06|36
1729597270000|2024-10-22 11:41:10|5831.51|5830.81|5831.76|5831.06|5831.76|5831.06|5831.51|5830.81|112
1729597280000|2024-10-22 11:41:20|5832.01|5831.31|5831.76|5831.06|5832.01|5831.31|5831.76|5831.06|73
1729597290000|2024-10-22 11:41:30|5831.63|5830.93|5831.51|5830.81|5831.63|5830.93|5831.51|5830.81|16
1729597300000|2024-10-22 11:41:40|5831.63|5830.93|5831.76|5831.06|5831.76|5831.06|5831.51|5830.81|79
1729597310000|2024-10-22 11:41:50|5831.51|5830.81|5831.51|5830.81|5831.76|5831.06|5831.51|5830.81|83
1729597320000|2024-10-22 11:42:00|5831.26|5830.56|5831.51|5830.81|5831.51|5830.81|5831.26|5830.56|33
1729597340000|2024-10-22 11:42:20|5831.26|5830.56|5831.26|5830.56|5831.26|5830.56|5831.26|5830.56|17
1729597350000|2024-10-22 11:42:30|5831.01|5830.31|5830.76|5830.06|5831.01|5830.31|5830.76|5830.06|145
1729597360000|2024-10-22 11:42:40|5831.01|5830.31|5831.26|5830.56|5831.26|5830.56|5831.01|5830.31|55
1729597370000|2024-10-22 11:42:50|||||||||5
1729597380000|2024-10-22 11:43:00|||||||||7
1729597390000|2024-10-22 11:43:10|5831.38|5830.68|5831.26|5830.56|5831.38|5830.68|5831.26|5830.56|48
1729597400000|2024-10-22 11:43:20|5831.51|5830.81|5831.26|5830.56|5831.51|5830.81|5831.26|5830.56|59
1729597410000|2024-10-22 11:43:30|5831.13|5830.43|5831.01|5830.31|5831.26|5830.56|5831.01|5830.31|74
1729597420000|2024-10-22 11:43:40|5831.26|5830.56|5831.01|5830.31|5831.26|5830.56|5831.01|5830.31|21
1729597430000|2024-10-22 11:43:50|5831.26|5830.56|5831.26|5830.56|5831.26|5830.56|5831.13|5830.43|27
1729597440000|2024-10-22 11:44:00|||||||||7
1729597450000|2024-10-22 11:44:10|5831.38|5830.68|5831.26|5830.56|5831.51|5830.81|5831.26|5830.56|41
1729597460000|2024-10-22 11:44:20|5830.76|5830.06|5830.51|5829.81|5830.76|5830.06|5830.51|5829.81|75
1729597470000|2024-10-22 11:44:30|5830.38|5829.68|5830.01|5829.31|5830.38|5829.68|5830.01|5829.31|58
1729597480000|2024-10-22 11:44:40|5829.76|5829.06|5829.76|5829.06|5830.01|5829.31|5829.76|5829.06|122
1729597490000|2024-10-22 11:44:50|||||||||56
1729597500000|2024-10-22 11:45:00|5829.88|5829.18|5830.26|5829.56|5830.26|5829.56|5829.88|5829.18|57
1729597510000|2024-10-22 11:45:10|5830.01|5829.31|5829.76|5829.06|5830.26|5829.56|5829.76|5829.06|57
1729597520000|2024-10-22 11:45:20|5829.51|5828.81|5829.51|5828.81|5829.76|5829.06|5829.51|5828.81|44
1729597530000|2024-10-22 11:45:30|5829.76|5829.06|5829.51|5828.81|5829.76|5829.06|5829.51|5828.81|41
1729597540000|2024-10-22 11:45:40|5829.76|5829.06|5829.51|5828.81|5829.76|5829.06|5829.51|5828.81|39
1729597550000|2024-10-22 11:45:50|5829.76|5829.06|5829.76|5829.06|5829.76|5829.06|5829.76|5829.06|94
1729597560000|2024-10-22 11:46:00|5829.51|5828.81|5829.26|5828.56|5829.51|5828.81|5829.26|5828.56|107
1729597570000|2024-10-22 11:46:10|5829.01|5828.31|5828.51|5827.81|5829.01|5828.31|5828.26|5827.56|151
1729597580000|2024-10-22 11:46:20|||||||||14
1729597590000|2024-10-22 11:46:30|||||||||39
1729597600000|2024-10-22 11:46:40|5828.26|5827.56|5828.26|5827.56|5828.26|5827.56|5828.26|5827.56|89
1729597610000|2024-10-22 11:46:50|5828.51|5827.81|5828.51|5827.81|5828.51|5827.81|5828.26|5827.56|49
1729597620000|2024-10-22 11:47:00|||||||||33
1729597630000|2024-10-22 11:47:10|5828.26|5827.56|5828.51|5827.81|5828.51|5827.81|5828.26|5827.56|36
1729597640000|2024-10-22 11:47:20|5828.63|5827.93|5828.76|5828.06|5828.76|5828.06|5828.63|5827.93|26
1729597650000|2024-10-22 11:47:30|5829.01|5828.31|5829.26|5828.56|5829.26|5828.56|5829.01|5828.31|27
1729597660000|2024-10-22 11:47:40|5829.01|5828.31|5829.01|5828.31|5829.01|5828.31|5829.01|5828.31|37
1729597670000|2024-10-22 11:47:50|5829.26|5828.56|5829.01|5828.31|5829.26|5828.56|5829.01|5828.31|37
1729597680000|2024-10-22 11:48:00|5828.88|5828.18|5829.01|5828.31|5829.01|5828.31|5828.88|5828.18|53
1729597690000|2024-10-22 11:48:10|5828.76|5828.06|5828.26|5827.56|5828.76|5828.06|5828.26|5827.56|108
1729597700000|2024-10-22 11:48:20|5828.01|5827.31|5827.76|5827.06|5828.01|5827.31|5827.76|5827.06|166
1729597710000|2024-10-22 11:48:30|5828.01|5827.31|5828.01|5827.31|5828.01|5827.31|5827.76|5827.06|57
1729597720000|2024-10-22 11:48:40|5827.76|5827.06|5827.76|5827.06|5827.76|5827.06|5827.76|5827.06|116
1729597730000|2024-10-22 11:48:50|||||||||7
1729597740000|2024-10-22 11:49:00|5828.01|5827.31|5828.51|5827.81|5828.51|5827.81|5828.01|5827.31|42
1729597750000|2024-10-22 11:49:10|5828.26|5827.56|5828.01|5827.31|5828.26|5827.56|5827.76|5827.06|83
1729597760000|2024-10-22 11:49:20|||||||||1
1729597770000|2024-10-22 11:49:30|5828.26|5827.56|5828.26|5827.56|5828.26|5827.56|5828.26|5827.56|25
1729597780000|2024-10-22 11:49:40|5828.01|5827.31|5828.01|5827.31|5828.01|5827.31|5828.01|5827.31|37
1729597790000|2024-10-22 11:49:50|5828.26|5827.56|5828.26|5827.56|5828.26|5827.56|5828.01|5827.31|20
1729597800000|2024-10-22 11:50:00|5828.51|5827.81|5828.26|5827.56|5828.51|5827.81|5828.26|5827.56|21
1729597810000|2024-10-22 11:50:10|5828.38|5827.68|5828.51|5827.81|5828.51|5827.81|5828.26|5827.56|19
1729597820000|2024-10-22 11:50:20|5828.38|5827.68|5828.01|5827.31|5828.38|5827.68|5828.01|5827.31|32
1729597830000|2024-10-22 11:50:30|5828.26|5827.56|5828.01|5827.31|5828.51|5827.81|5828.01|5827.31|93
1729597840000|2024-10-22 11:50:40|||||||||20
1729597850000|2024-10-22 11:50:50|5828.13|5827.43|5828.26|5827.56|5828.26|5827.56|5828.13|5827.43|11
1729597860000|2024-10-22 11:51:00|5828.51|5827.81|5829.01|5828.31|5829.01|5828.31|5828.51|5827.81|47
1729597870000|2024-10-22 11:51:10|5828.76|5828.06|5827.76|5827.06|5828.76|5828.06|5827.76|5827.06|140
1729597880000|2024-10-22 11:51:20|5828.01|5827.31|5828.01|5827.31|5828.01|5827.31|5828.01|5827.31|29
1729597890000|2024-10-22 11:51:30|5828.13|5827.43|5828.13|5827.43|5828.26|5827.56|5828.13|5827.43|14
1729597900000|2024-10-22 11:51:40|5828.01|5827.31|5827.76|5827.06|5828.01|5827.31|5827.76|5827.06|6
1729597910000|2024-10-22 11:51:50|5827.51|5826.81|5827.26|5826.56|5827.51|5826.81|5827.26|5826.56|174
1729597920000|2024-10-22 11:52:00|5827.51|5826.81|5827.51|5826.81|5827.51|5826.81|5827.26|5826.56|41
1729597930000|2024-10-22 11:52:10|||||||||11
1729597950000|2024-10-22 11:52:30|||||||||47
1729597960000|2024-10-22 11:52:40|||||||||16
1729597970000|2024-10-22 11:52:50|5828.01|5827.31|5828.01|5827.31|5828.01|5827.31|5828.01|5827.31|80
1729597980000|2024-10-22 11:53:00|5828.26|5827.56|5828.76|5828.06|5828.76|5828.06|5828.26|5827.56|32
1729597990000|2024-10-22 11:53:10|||||||||46
1729598000000|2024-10-22 11:53:20|5829.01|5828.31|5829.01|5828.31|5829.01|5828.31|5829.01|5828.31|8
1729598010000|2024-10-22 11:53:30|||||||||1
1729598020000|2024-10-22 11:53:40|5829.26|5828.56|5829.26|5828.56|5829.26|5828.56|5829.26|5828.56|17
1729598030000|2024-10-22 11:53:50|||||||||38
1729598040000|2024-10-22 11:54:00|5829.51|5828.81|5829.76|5829.06|5829.76|5829.06|5829.51|5828.81|60
1729598050000|2024-10-22 11:54:10|5830.01|5829.31|5830.01|5829.31|5830.01|5829.31|5830.01|5829.31|52
1729598060000|2024-10-22 11:54:20|5830.26|5829.56|5830.01|5829.31|5830.26|5829.56|5830.01|5829.31|52
1729598070000|2024-10-22 11:54:30|5830.13|5829.43|5829.51|5828.81|5830.26|5829.56|5829.51|5828.81|63
1729598080000|2024-10-22 11:54:40|5829.26|5828.56|5829.26|5828.56|5829.26|5828.56|5829.26|5828.56|28
1729598090000|2024-10-22 11:54:50|5829.51|5828.81|5830.01|5829.31|5830.01|5829.31|5829.51|5828.81|49
1729598100000|2024-10-22 11:55:00|5830.26|5829.56|5830.13|5829.43|5830.26|5829.56|5830.01|5829.31|78
1729598110000|2024-10-22 11:55:10|5830.26|5829.56|5830.51|5829.81|5830.51|5829.81|5830.26|5829.56|21
1729598120000|2024-10-22 11:55:20|5830.76|5830.06|5830.51|5829.81|5830.76|5830.06|5830.51|5829.81|36
1729598130000|2024-10-22 11:55:30|5830.76|5830.06|5830.51|5829.81|5830.76|5830.06|5830.51|5829.81|134
1729598140000|2024-10-22 11:55:40|5830.26|5829.56|5830.51|5829.81|5830.51|5829.81|5830.26|5829.56|36
1729598150000|2024-10-22 11:55:50|||||||||4
1729598160000|2024-10-22 11:56:00|5830.76|5830.06|5830.76|5830.06|5830.76|5830.06|5830.76|5830.06|34
1729598170000|2024-10-22 11:56:10|||||||||41
1729598180000|2024-10-22 11:56:20|5831.01|5830.31|5830.76|5830.06|5831.01|5830.31|5830.76|5830.06|23
1729598190000|2024-10-22 11:56:30|||||||||27
1729598200000|2024-10-22 11:56:40|||||||||1
1729598210000|2024-10-22 11:56:50|||||||||1
1729598220000|2024-10-22 11:57:00|5831.01|5830.31|5831.01|5830.31|5831.01|5830.31|5831.01|5830.31|51
1729598230000|2024-10-22 11:57:10|5830.76|5830.06|5830.76|5830.06|5830.76|5830.06|5830.51|5829.81|38
1729598240000|2024-10-22 11:57:20|5830.51|5829.81|5830.63|5829.93|5830.76|5830.06|5830.51|5829.81|12
1729598250000|2024-10-22 11:57:30|5830.76|5830.06|5830.76|5830.06|5830.76|5830.06|5830.51|5829.81|16
1729598260000|2024-10-22 11:57:40|5830.26|5829.56|5830.51|5829.81|5830.51|5829.81|5830.26|5829.56|87
1729598270000|2024-10-22 11:57:50|||||||||26
1729598280000|2024-10-22 11:58:00|5830.76|5830.06|5830.51|5829.81|5830.76|5830.06|5830.51|5829.81|9
1729598290000|2024-10-22 11:58:10|5830.26|5829.56|5830.26|5829.56|5830.38|5829.68|5830.26|5829.56|56
1729598300000|2024-10-22 11:58:20|5830.01|5829.31|5829.76|5829.06|5830.01|5829.31|5829.76|5829.06|18
1729598310000|2024-10-22 11:58:30|5829.63|5828.93|5829.51|5828.81|5829.76|5829.06|5829.51|5828.81|34
1729598320000|2024-10-22 11:58:40|||||||||2
1729598330000|2024-10-22 11:58:50|||||||||24
1729598340000|2024-10-22 11:59:00|5829.01|5828.31|5829.01|5828.31|5829.01|5828.31|5828.76|5828.06|30
1729598350000|2024-10-22 11:59:10|5829.26|5828.56|5829.26|5828.56|5829.26|5828.56|5829.26|5828.56|15
1729598360000|2024-10-22 11:59:20|5829.13|5828.43|5829.26|5828.56|5829.26|5828.56|5829.01|5828.31|42
1729598370000|2024-10-22 11:59:30|||||||||14
1729598390000|2024-10-22 11:59:50|5829.51|5828.81|5829.26|5828.56|5829.51|5828.81|5829.26|5828.56|21
1729598400000|2024-10-22 12:00:00|5829.76|5829.06|5829.26|5828.56|5830.01|5829.31|5829.26|5828.56|71
1729598410000|2024-10-22 12:00:10|5829.01|5828.31|5829.26|5828.56|5829.26|5828.56|5828.76|5828.06|47
1729598420000|2024-10-22 12:00:20|5829.51|5828.81|5830.01|5829.31|5830.01|5829.31|5829.51|5828.81|33
1729598430000|2024-10-22 12:00:30|5829.76|5829.06|5829.76|5829.06|5829.88|5829.18|5829.76|5829.06|26
1729598440000|2024-10-22 12:00:40|5829.88|5829.18|5829.51|5828.81|5829.88|5829.18|5829.51|5828.81|16
1729598450000|2024-10-22 12:00:50|5829.76|5829.06|5829.76|5829.06|5829.76|5829.06|5829.51|5828.81|11
1729598460000|2024-10-22 12:01:00|5829.51|5828.81|5829.51|5828.81|5829.76|5829.06|5829.51|5828.81|45
1729598470000|2024-10-22 12:01:10|5829.26|5828.56|5829.26|5828.56|5829.51|5828.81|5829.26|5828.56|24
1729598480000|2024-10-22 12:01:20|5829.01|5828.31|5829.01|5828.31|5829.26|5828.56|5829.01|5828.31|54
1729598490000|2024-10-22 12:01:30|5828.76|5828.06|5829.01|5828.31|5829.01|5828.31|5828.76|5828.06|23
1729598500000|2024-10-22 12:01:40|5829.26|5828.56|5829.26|5828.56|5829.26|5828.56|5829.26|5828.56|40
1729598510000|2024-10-22 12:01:50|5829.38|5828.68|5829.51|5828.81|5829.51|5828.81|5829.26|5828.56|30
1729598520000|2024-10-22 12:02:00|5829.63|5828.93|5829.51|5828.81|5829.76|5829.06|5829.51|5828.81|59
1729598530000|2024-10-22 12:02:10|5829.63|5828.93|5829.51|5828.81|5829.76|5829.06|5829.26|5828.56|23
1729598540000|2024-10-22 12:02:20|5829.76|5829.06|5829.51|5828.81|5829.76|5829.06|5829.51|5828.81|33
1729598550000|2024-10-22 12:02:30|||||||||9
1729598560000|2024-10-22 12:02:40|5829.76|5829.06|5830.01|5829.31|5830.01|5829.31|5829.76|5829.06|37
1729598570000|2024-10-22 12:02:50|5830.26|5829.56|5830.51|5829.81|5830.51|5829.81|5830.26|5829.56|126
1729598580000|2024-10-22 12:03:00|||||||||1
1729598590000|2024-10-22 12:03:10|5830.63|5829.93|5830.51|5829.81|5830.63|5829.93|5830.51|5829.81|4
1729598600000|2024-10-22 12:03:20|5830.63|5829.93|5830.76|5830.06|5830.76|5830.06|5830.51|5829.81|33
1729598610000|2024-10-22 12:03:30|5830.51|5829.81|5830.51|5829.81|5830.63|5829.93|5830.51|5829.81|16
1729598620000|2024-10-22 12:03:40|||||||||4
1729598630000|2024-10-22 12:03:50|5830.63|5829.93|5830.76|5830.06|5830.76|5830.06|5830.63|5829.93|9
1729598640000|2024-10-22 12:04:00|5831.01|5830.31|5831.51|5830.81|5831.51|5830.81|5831.01|5830.31|207
1729598650000|2024-10-22 12:04:10|||||||||1
1729598660000|2024-10-22 12:04:20|5832.01|5831.31|5832.26|5831.56|5832.26|5831.56|5831.76|5831.06|94
1729598670000|2024-10-22 12:04:30|5832.01|5831.31|5832.01|5831.31|5832.26|5831.56|5832.01|5831.31|43
1729598680000|2024-10-22 12:04:40|5832.26|5831.56|5832.26|5831.56|5832.26|5831.56|5832.26|5831.56|30
1729598690000|2024-10-22 12:04:50|||||||||7
1729598700000|2024-10-22 12:05:00|5832.01|5831.31|5832.26|5831.56|5832.26|5831.56|5832.01|5831.31|54
1729598710000|2024-10-22 12:05:10|||||||||4
1729598720000|2024-10-22 12:05:20|5832.01|5831.31|5832.01|5831.31|5832.01|5831.31|5832.01|5831.31|45
1729598730000|2024-10-22 12:05:30|||||||||9
1729598740000|2024-10-22 12:05:40|5832.26|5831.56|5832.26|5831.56|5832.26|5831.56|5832.26|5831.56|18
1729598750000|2024-10-22 12:05:50|5832.51|5831.81|5832.26|5831.56|5832.51|5831.81|5832.26|5831.56|42
1729598760000|2024-10-22 12:06:00|5832.38|5831.68|5832.51|5831.81|5832.51|5831.81|5832.38|5831.68|14
1729598770000|2024-10-22 12:06:10|5832.76|5832.06|5833.51|5832.81|5833.51|5832.81|5832.76|5832.06|374
1729598780000|2024-10-22 12:06:20|5833.63|5832.93|5833.51|5832.81|5833.76|5833.06|5833.26|5832.56|232
1729598790000|2024-10-22 12:06:30|5833.63|5832.93|5834.01|5833.31|5834.01|5833.31|5833.51|5832.81|138
1729598800000|2024-10-22 12:06:40|5833.76|5833.06|5834.01|5833.31|5834.01|5833.31|5833.76|5833.06|112
1729598810000|2024-10-22 12:06:50|5834.13|5833.43|5835.26|5834.56|5835.26|5834.56|5834.01|5833.31|424
1729598820000|2024-10-22 12:07:00|5835.51|5834.81|5836.01|5835.31|5836.01|5835.31|5835.51|5834.81|341
1729598830000|2024-10-22 12:07:10|5835.76|5835.06|5835.51|5834.81|5835.76|5835.06|5835.51|5834.81|100
1729598840000|2024-10-22 12:07:20|5835.26|5834.56|5835.51|5834.81|5835.63|5834.93|5835.26|5834.56|63
1729598850000|2024-10-22 12:07:30|5835.26|5834.56|5835.26|5834.56|5835.51|5834.81|5835.26|5834.56|78
1729598860000|2024-10-22 12:07:40|5835.51|5834.81|5835.26|5834.56|5835.51|5834.81|5835.26|5834.56|134
1729598870000|2024-10-22 12:07:50|||||||||19
1729598880000|2024-10-22 12:08:00|5834.76|5834.06|5834.76|5834.06|5834.76|5834.06|5834.76|5834.06|144
1729598890000|2024-10-22 12:08:10|5835.01|5834.31|5835.01|5834.31|5835.26|5834.56|5835.01|5834.31|57
1729598900000|2024-10-22 12:08:20|5835.26|5834.56|5835.51|5834.81|5835.51|5834.81|5835.26|5834.56|24
1729598910000|2024-10-22 12:08:30|5835.26|5834.56|5835.26|5834.56|5835.51|5834.81|5835.26|5834.56|40
1729598920000|2024-10-22 12:08:40|5835.38|5834.68|5835.26|5834.56|5835.38|5834.68|5835.13|5834.43|74
1729598930000|2024-10-22 12:08:50|5835.01|5834.31|5835.01|5834.31|5835.01|5834.31|5835.01|5834.31|14
1729598940000|2024-10-22 12:09:00|5835.26|5834.56|5835.26|5834.56|5835.26|5834.56|5835.26|5834.56|31
1729598950000|2024-10-22 12:09:10|5835.01|5834.31|5835.26|5834.56|5835.26|5834.56|5835.01|5834.31|42
1729598960000|2024-10-22 12:09:20|5835.51|5834.81|5835.26|5834.56|5835.51|5834.81|5835.26|5834.56|14
1729598970000|2024-10-22 12:09:30|5835.01|5834.31|5835.01|5834.31|5835.01|5834.31|5835.01|5834.31|21
1729598980000|2024-10-22 12:09:40|||||||||33
1729598990000|2024-10-22 12:09:50|5835.26|5834.56|5835.62|5834.92|5835.62|5834.92|5835.26|5834.56|42
1729599000000|2024-10-22 12:10:00|5835.65|5834.95|5835.56|5834.86|5835.79|5835.09|5835.54|5834.84|177
1729599010000|2024-10-22 12:10:10|5835.81|5835.11|5835.56|5834.86|5835.81|5835.11|5835.56|5834.86|58
1729599020000|2024-10-22 12:10:20|||||||||23
1729599030000|2024-10-22 12:10:30|5835.81|5835.11|5835.81|5835.11|5835.81|5835.11|5835.81|5835.11|56
1729599040000|2024-10-22 12:10:40|5835.56|5834.86|5836.06|5835.36|5836.06|5835.36|5835.56|5834.86|72
1729599050000|2024-10-22 12:10:50|5835.81|5835.11|5835.81|5835.11|5835.81|5835.11|5835.81|5835.11|18
1729599060000|2024-10-22 12:11:00|5835.56|5834.86|5835.06|5834.36|5835.56|5834.86|5835.06|5834.36|43
1729599070000|2024-10-22 12:11:10|5835.31|5834.61|5835.06|5834.36|5835.31|5834.61|5835.06|5834.36|31
1729599080000|2024-10-22 12:11:20|5834.81|5834.11|5834.56|5833.86|5835.06|5834.36|5834.56|5833.86|88
1729599090000|2024-10-22 12:11:30|5835.06|5834.36|5834.06|5833.36|5835.06|5834.36|5834.06|5833.36|206
1729599100000|2024-10-22 12:11:40|5834.18|5833.48|5834.56|5833.86|5834.81|5834.11|5834.18|5833.48|82
1729599110000|2024-10-22 12:11:50|5834.81|5834.11|5834.81|5834.11|5834.81|5834.11|5834.56|5833.86|14
1729599120000|2024-10-22 12:12:00|5834.56|5833.86|5834.56|5833.86|5834.68|5833.98|5834.56|5833.86|55
1729599130000|2024-10-22 12:12:10|5834.68|5833.98|5834.56|5833.86|5834.81|5834.11|5834.56|5833.86|53
1729599140000|2024-10-22 12:12:20|5834.43|5833.73|5834.31|5833.61|5834.56|5833.86|5834.31|5833.61|20
1729599150000|2024-10-22 12:12:30|5833.81|5833.11|5833.56|5832.86|5833.81|5833.11|5833.56|5832.86|199
1729599160000|2024-10-22 12:12:40|5833.68|5832.98|5833.81|5833.11|5833.81|5833.11|5833.68|5832.98|8
1729599170000|2024-10-22 12:12:50|5834.06|5833.36|5834.31|5833.61|5834.56|5833.86|5834.06|5833.36|108
1729599180000|2024-10-22 12:13:00|5834.56|5833.86|5834.56|5833.86|5834.56|5833.86|5834.31|5833.61|45
1729599190000|2024-10-22 12:13:10|5834.81|5834.11|5834.31|5833.61|5834.81|5834.11|5834.31|5833.61|35
1729599200000|2024-10-22 12:13:20|5834.56|5833.86|5834.43|5833.73|5834.81|5834.11|5834.43|5833.73|53
1729599210000|2024-10-22 12:13:30|5834.31|5833.61|5834.56|5833.86|5834.56|5833.86|5834.31|5833.61|8
1729599220000|2024-10-22 12:13:40|5834.31|5833.61|5834.06|5833.36|5834.31|5833.61|5834.06|5833.36|27
1729599230000|2024-10-22 12:13:50|5834.31|5833.61|5834.81|5834.11|5835.06|5834.36|5834.31|5833.61|187
1729599240000|2024-10-22 12:14:00|||||||||4
1729599250000|2024-10-22 12:14:10|5834.68|5833.98|5834.81|5834.11|5834.81|5834.11|5834.68|5833.98|47
1729599260000|2024-10-22 12:14:20|5835.06|5834.36|5835.06|5834.36|5835.06|5834.36|5835.06|5834.36|21
1729599270000|2024-10-22 12:14:30|||||||||3
1729599280000|2024-10-22 12:14:40|5834.81|5834.11|5834.56|5833.86|5834.81|5834.11|5834.56|5833.86|69
1729599290000|2024-10-22 12:14:50|5834.31|5833.61|5834.56|5833.86|5834.56|5833.86|5834.31|5833.61|51
1729599300000|2024-10-22 12:15:00|5834.81|5834.11|5835.81|5835.11|5835.81|5835.11|5834.81|5834.11|283
1729599310000|2024-10-22 12:15:10|5836.31|5835.61|5836.06|5835.36|5836.31|5835.61|5836.06|5835.36|299
1729599320000|2024-10-22 12:15:20|||||||||26
1729599330000|2024-10-22 12:15:30|5836.31|5835.61|5836.06|5835.36|5836.31|5835.61|5836.06|5835.36|37
1729599340000|2024-10-22 12:15:40|||||||||41
1729599350000|2024-10-22 12:15:50|5836.31|5835.61|5836.06|5835.36|5836.31|5835.61|5836.06|5835.36|45
1729599360000|2024-10-22 12:16:00|5836.31|5835.61|5836.06|5835.36|5836.31|5835.61|5836.06|5835.36|51
1729599370000|2024-10-22 12:16:10|||||||||40
1729599380000|2024-10-22 12:16:20|5836.18|5835.48|5836.56|5835.86|5836.56|5835.86|5836.18|5835.48|38
1729599390000|2024-10-22 12:16:30|5836.81|5836.11|5836.56|5835.86|5836.81|5836.11|5836.56|5835.86|146
1729599400000|2024-10-22 12:16:40|5836.31|5835.61|5836.31|5835.61|5836.31|5835.61|5836.31|5835.61|42
1729599410000|2024-10-22 12:16:50|||||||||25
1729599420000|2024-10-22 12:17:00|5836.56|5835.86|5836.56|5835.86|5836.56|5835.86|5836.56|5835.86|153
1729599430000|2024-10-22 12:17:10|5836.31|5835.61|5836.18|5835.48|5836.31|5835.61|5836.06|5835.36|88
1729599440000|2024-10-22 12:17:20|5836.31|5835.61|5836.31|5835.61|5836.31|5835.61|5836.31|5835.61|44
1729599450000|2024-10-22 12:17:30|5836.06|5835.36|5835.56|5834.86|5836.06|5835.36|5835.56|5834.86|91
1729599460000|2024-10-22 12:17:40|5835.06|5834.36|5834.81|5834.11|5835.06|5834.36|5834.81|5834.11|359
1729599470000|2024-10-22 12:17:50|5835.06|5834.36|5834.56|5833.86|5835.06|5834.36|5834.31|5833.61|308
1729599480000|2024-10-22 12:18:00|5834.43|5833.73|5834.31|5833.61|5834.56|5833.86|5834.31|5833.61|74
1729599490000|2024-10-22 12:18:10|5834.06|5833.36|5834.06|5833.36|5834.06|5833.36|5834.06|5833.36|86
1729599500000|2024-10-22 12:18:20|5834.31|5833.61|5834.31|5833.61|5834.31|5833.61|5834.31|5833.61|59
1729599510000|2024-10-22 12:18:30|5834.06|5833.36|5834.31|5833.61|5834.31|5833.61|5834.06|5833.36|29
1729599520000|2024-10-22 12:18:40|5834.06|5833.36|5834.31|5833.61|5834.31|5833.61|5834.06|5833.36|63
1729599530000|2024-10-22 12:18:50|5834.56|5833.86|5834.81|5834.11|5834.81|5834.11|5834.56|5833.86|44
1729599540000|2024-10-22 12:19:00|5834.43|5833.73|5834.56|5833.86|5834.56|5833.86|5834.31|5833.61|39
1729599550000|2024-10-22 12:19:10|5834.81|5834.11|5834.81|5834.11|5834.81|5834.11|5834.81|5834.11|33
1729599560000|2024-10-22 12:19:20|5835.06|5834.36|5835.06|5834.36|5835.06|5834.36|5835.06|5834.36|13
1729599570000|2024-10-22 12:19:30|5835.31|5834.61|5835.31|5834.61|5835.31|5834.61|5835.06|5834.36|62
1729599580000|2024-10-22 12:19:40|||||||||29
1729599590000|2024-10-22 12:19:50|5835.06|5834.36|5835.31|5834.61|5835.31|5834.61|5835.06|5834.36|50
1729599600000|2024-10-22 12:20:00|||||||||9
1729599610000|2024-10-22 12:20:10|5835.06|5834.36|5835.06|5834.36|5835.06|5834.36|5835.06|5834.36|31
1729599620000|2024-10-22 12:20:20|5835.31|5834.61|5835.31|5834.61|5835.56|5834.86|5835.31|5834.61|98
1729599630000|2024-10-22 12:20:30|5835.56|5834.86|5835.31|5834.61|5835.56|5834.86|5835.31|5834.61|33
1729599640000|2024-10-22 12:20:40|5835.56|5834.86|5835.56|5834.86|5835.81|5835.11|5835.56|5834.86|60
1729599650000|2024-10-22 12:20:50|5835.31|5834.61|5835.31|5834.61|5835.31|5834.61|5835.31|5834.61|34
1729599660000|2024-10-22 12:21:00|5835.06|5834.36|5835.31|5834.61|5835.31|5834.61|5835.06|5834.36|82
1729599670000|2024-10-22 12:21:10|5835.06|5834.36|5835.06|5834.36|5835.31|5834.61|5835.06|5834.36|18
1729599680000|2024-10-22 12:21:20|5835.31|5834.61|5835.31|5834.61|5835.31|5834.61|5835.06|5834.36|33
1729599690000|2024-10-22 12:21:30|||||||||1
1729599700000|2024-10-22 12:21:40|||||||||35
1729599710000|2024-10-22 12:21:50|||||||||21
1729599720000|2024-10-22 12:22:00|5835.06|5834.36|5835.31|5834.61|5835.31|5834.61|5835.06|5834.36|27
1729599730000|2024-10-22 12:22:10|5835.06|5834.36|5835.06|5834.36|5835.18|5834.48|5835.06|5834.36|24
1729599740000|2024-10-22 12:22:20|5835.31|5834.61|5835.56|5834.86|5835.56|5834.86|5835.31|5834.61|13
1729599750000|2024-10-22 12:22:30|5835.31|5834.61|5835.81|5835.11|5835.81|5835.11|5835.31|5834.61|58
1729599760000|2024-10-22 12:22:40|5835.56|5834.86|5835.81|5835.11|5835.81|5835.11|5835.56|5834.86|27
1729599770000|2024-10-22 12:22:50|5835.56|5834.86|5835.56|5834.86|5835.56|5834.86|5835.56|5834.86|61
1729599780000|2024-10-22 12:23:00|5835.81|5835.11|5835.56|5834.86|5835.81|5835.11|5835.56|5834.86|17
1729599790000|2024-10-22 12:23:10|5835.81|5835.11|5835.56|5834.86|5835.81|5835.11|5835.56|5834.86|36
1729599800000|2024-10-22 12:23:20|5835.81|5835.11|5835.56|5834.86|5835.81|5835.11|5835.56|5834.86|21
1729599810000|2024-10-22 12:23:30|||||||||14
1729599830000|2024-10-22 12:23:50|||||||||14
1729599840000|2024-10-22 12:24:00|5835.81|5835.11|5835.56|5834.86|5835.81|5835.11|5835.56|5834.86|21
1729599850000|2024-10-22 12:24:10|||||||||16
1729599860000|2024-10-22 12:24:20|||||||||12
1729599870000|2024-10-22 12:24:30|||||||||7
1729599880000|2024-10-22 12:24:40|5835.81|5835.11|5835.81|5835.11|5835.81|5835.11|5835.81|5835.11|23
1729599890000|2024-10-22 12:24:50|5835.93|5835.23|5835.81|5835.11|5836.06|5835.36|5835.81|5835.11|7
1729599900000|2024-10-22 12:25:00|5835.68|5834.98|5835.56|5834.86|5835.68|5834.98|5835.56|5834.86|11
1729599910000|2024-10-22 12:25:10|5835.81|5835.11|5835.81|5835.11|5835.81|5835.11|5835.56|5834.86|6
1729599920000|2024-10-22 12:25:20|5835.56|5834.86|5835.56|5834.86|5835.56|5834.86|5835.56|5834.86|12
1729599930000|2024-10-22 12:25:30|5835.81|5835.11|5836.06|5835.36|5836.06|5835.36|5835.81|5835.11|27
1729599940000|2024-10-22 12:25:40|5835.93|5835.23|5836.06|5835.36|5836.06|5835.36|5835.81|5835.11|10
1729599950000|2024-10-22 12:25:50|5835.81|5835.11|5835.81|5835.11|5835.81|5835.11|5835.81|5835.11|3
1729599960000|2024-10-22 12:26:00|5835.56|5834.86|5835.81|5835.11|5835.81|5835.11|5835.56|5834.86|24
1729599970000|2024-10-22 12:26:10|5835.56|5834.86|5835.56|5834.86|5835.56|5834.86|5835.56|5834.86|9
1729599980000|2024-10-22 12:26:20|||||||||16
1729599990000|2024-10-22 12:26:30|5835.68|5834.98|5835.56|5834.86|5835.68|5834.98|5835.56|5834.86|54
1729600000000|2024-10-22 12:26:40|5835.81|5835.11|5835.56|5834.86|5835.81|5835.11|5835.56|5834.86|27
1729600010000|2024-10-22 12:26:50|5835.81|5835.11|5835.56|5834.86|5835.81|5835.11|5835.56|5834.86|23
1729600020000|2024-10-22 12:27:00|5835.81|5835.11|5835.56|5834.86|5835.81|5835.11|5835.56|5834.86|22
1729600030000|2024-10-22 12:27:10|5835.68|5834.98|5835.56|5834.86|5835.68|5834.98|5835.56|5834.86|15
1729600040000|2024-10-22 12:27:20|5835.31|5834.61|5835.81|5835.11|5835.81|5835.11|5835.31|5834.61|43
1729600050000|2024-10-22 12:27:30|||||||||18
1729600060000|2024-10-22 12:27:40|5835.56|5834.86|5835.56|5834.86|5835.56|5834.86|5835.56|5834.86|14
1729600080000|2024-10-22 12:28:00|5835.31|5834.61|5835.31|5834.61|5835.31|5834.61|5835.18|5834.48|72
1729600090000|2024-10-22 12:28:10|5835.18|5834.48|5835.06|5834.36|5835.18|5834.48|5835.06|5834.36|42
1729600100000|2024-10-22 12:28:20|||||||||42
1729600110000|2024-10-22 12:28:30|5834.93|5834.23|5834.81|5834.11|5835.06|5834.36|5834.81|5834.11|58
1729600120000|2024-10-22 12:28:40|5834.56|5833.86|5834.31|5833.61|5834.56|5833.86|5834.31|5833.61|52
1729600130000|2024-10-22 12:28:50|5834.06|5833.36|5834.06|5833.36|5834.31|5833.61|5834.06|5833.36|127
1729600140000|2024-10-22 12:29:00|5833.81|5833.11|5833.56|5832.86|5833.81|5833.11|5833.56|5832.86|250
1729600150000|2024-10-22 12:29:10|5833.06|5832.36|5833.31|5832.61|5833.31|5832.61|5833.06|5832.36|270
1729600160000|2024-10-22 12:29:20|5833.06|5832.36|5832.81|5832.11|5833.31|5832.61|5832.68|5831.98|87
1729600170000|2024-10-22 12:29:30|5833.06|5832.36|5833.31|5832.61|5833.31|5832.61|5833.06|5832.36|136
1729600180000|2024-10-22 12:29:40|||||||||46
1729600190000|2024-10-22 12:29:50|5833.06|5832.36|5833.06|5832.36|5833.06|5832.36|5833.06|5832.36|35
1729600200000|2024-10-22 12:30:00|5833.31|5832.61|5833.81|5833.11|5834.31|5833.61|5833.31|5832.61|159
1729600210000|2024-10-22 12:30:10|5833.56|5832.86|5833.56|5832.86|5833.56|5832.86|5833.56|5832.86|21
1729600220000|2024-10-22 12:30:20|5833.31|5832.61|5833.31|5832.61|5833.31|5832.61|5833.31|5832.61|16
1729600240000|2024-10-22 12:30:40|||||||||1
1729600250000|2024-10-22 12:30:50|||||||||33
1729600260000|2024-10-22 12:31:00|5833.06|5832.36|5832.81|5832.11|5833.06|5832.36|5832.81|5832.11|34
1729600270000|2024-10-22 12:31:10|5832.56|5831.86|5832.81|5832.11|5832.81|5832.11|5832.56|5831.86|58
1729600280000|2024-10-22 12:31:20|5832.56|5831.86|5832.31|5831.61|5832.56|5831.86|5832.31|5831.61|46
1729600290000|2024-10-22 12:31:30|5832.56|5831.86|5832.56|5831.86|5832.56|5831.86|5832.56|5831.86|28
1729600300000|2024-10-22 12:31:40|5832.31|5831.61|5832.31|5831.61|5832.31|5831.61|5832.31|5831.61|61
1729600310000|2024-10-22 12:31:50|5832.56|5831.86|5832.56|5831.86|5832.56|5831.86|5832.56|5831.86|34
1729600320000|2024-10-22 12:32:00|5832.31|5831.61|5832.06|5831.36|5832.31|5831.61|5832.06|5831.36|67
1729600330000|2024-10-22 12:32:10|5831.81|5831.11|5831.06|5830.36|5831.81|5831.11|5831.06|5830.36|73
1729600340000|2024-10-22 12:32:20|5830.93|5830.23|5830.81|5830.11|5830.93|5830.23|5830.81|5830.11|148
1729600350000|2024-10-22 12:32:30|5830.93|5830.23|5830.81|5830.11|5831.31|5830.61|5830.56|5829.86|108
1729600360000|2024-10-22 12:32:40|5830.56|5829.86|5830.81|5830.11|5831.06|5830.36|5830.56|5829.86|118
1729600370000|2024-10-22 12:32:50|5831.06|5830.36|5830.81|5830.11|5831.06|5830.36|5830.81|5830.11|44
1729600380000|2024-10-22 12:33:00|5831.06|5830.36|5831.06|5830.36|5831.06|5830.36|5831.06|5830.36|57
1729600390000|2024-10-22 12:33:10|||||||||54
1729600400000|2024-10-22 12:33:20|5830.81|5830.11|5830.81|5830.11|5830.81|5830.11|5830.81|5830.11|45
1729600410000|2024-10-22 12:33:30|5830.93|5830.23|5830.81|5830.11|5830.93|5830.23|5830.81|5830.11|39
1729600420000|2024-10-22 12:33:40|5830.56|5829.86|5830.31|5829.61|5830.68|5829.98|5830.31|5829.61|128
1729600430000|2024-10-22 12:33:50|5830.56|5829.86|5830.31|5829.61|5830.81|5830.11|5830.31|5829.61|54
1729600440000|2024-10-22 12:34:00|5830.56|5829.86|5830.31|5829.61|5830.56|5829.86|5830.31|5829.61|74
1729600450000|2024-10-22 12:34:10|5830.56|5829.86|5830.06|5829.36|5830.56|5829.86|5829.81|5829.11|110
1729600460000|2024-10-22 12:34:20|5829.81|5829.11|5829.31|5828.61|5829.81|5829.11|5829.31|5828.61|293
1729600470000|2024-10-22 12:34:30|5829.06|5828.36|5829.81|5829.11|5829.81|5829.11|5829.06|5828.36|243
1729600480000|2024-10-22 12:34:40|5830.06|5829.36|5830.06|5829.36|5830.06|5829.36|5829.93|5829.23|86
1729600490000|2024-10-22 12:34:50|5829.81|5829.11|5829.81|5829.11|5829.81|5829.11|5829.81|5829.11|18
1729600500000|2024-10-22 12:35:00|5830.06|5829.36|5830.06|5829.36|5830.06|5829.36|5829.81|5829.11|65
1729600510000|2024-10-22 12:35:10|||||||||64
1729600520000|2024-10-22 12:35:20|5829.81|5829.11|5828.81|5828.11|5829.81|5829.11|5828.81|5828.11|142
1729600530000|2024-10-22 12:35:30|5828.68|5827.98|5828.31|5827.61|5828.81|5828.11|5828.31|5827.61|146
1729600540000|2024-10-22 12:35:40|5828.56|5827.86|5828.81|5828.11|5828.81|5828.11|5828.56|5827.86|159
1729600550000|2024-10-22 12:35:50|5828.56|5827.86|5828.81|5828.11|5828.81|5828.11|5828.56|5827.86|102
1729600560000|2024-10-22 12:36:00|5828.93|5828.23|5828.31|5827.61|5829.06|5828.36|5828.31|5827.61|80
1729600570000|2024-10-22 12:36:10|5828.43|5827.73|5828.06|5827.36|5828.43|5827.73|5827.81|5827.11|98
1729600580000|2024-10-22 12:36:20|||||||||131
1729600590000|2024-10-22 12:36:30|5828.31|5827.61|5828.31|5827.61|5828.56|5827.86|5828.31|5827.61|79
1729600600000|2024-10-22 12:36:40|5828.43|5827.73|5828.06|5827.36|5828.43|5827.73|5828.06|5827.36|55
1729600610000|2024-10-22 12:36:50|5828.31|5827.61|5828.31|5827.61|5828.31|5827.61|5828.06|5827.36|45
1729600620000|2024-10-22 12:37:00|5828.06|5827.36|5827.31|5826.61|5828.06|5827.36|5827.31|5826.61|214
1729600630000|2024-10-22 12:37:10|5827.43|5826.73|5827.56|5826.86|5827.68|5826.98|5827.31|5826.61|82
1729600640000|2024-10-22 12:37:20|5827.68|5826.98|5826.81|5826.11|5827.68|5826.98|5826.81|5826.11|376
1729600650000|2024-10-22 12:37:30|5826.93|5826.23|5827.06|5826.36|5827.06|5826.36|5826.81|5826.11|67
1729600660000|2024-10-22 12:37:40|5827.31|5826.61|5827.06|5826.36|5827.31|5826.61|5827.06|5826.36|51
1729600670000|2024-10-22 12:37:50|5826.81|5826.11|5827.06|5826.36|5827.06|5826.36|5826.81|5826.11|74
1729600680000|2024-10-22 12:38:00|5826.81|5826.11|5827.31|5826.61|5827.43|5826.73|5826.81|5826.11|207
1729600690000|2024-10-22 12:38:10|5827.06|5826.36|5827.56|5826.86|5827.56|5826.86|5827.06|5826.36|115
1729600700000|2024-10-22 12:38:20|5827.43|5826.73|5827.56|5826.86|5827.81|5827.11|5827.43|5826.73|195
1729600710000|2024-10-22 12:38:30|5827.81|5827.11|5829.06|5828.36|5829.06|5828.36|5827.81|5827.11|251
1729600720000|2024-10-22 12:38:40|5828.81|5828.11|5828.56|5827.86|5829.06|5828.36|5828.56|5827.86|103
1729600730000|2024-10-22 12:38:50|5828.81|5828.11|5828.56|5827.86|5828.81|5828.11|5828.56|5827.86|49
1729600740000|2024-10-22 12:39:00|5828.31|5827.61|5828.31|5827.61|5828.31|5827.61|5828.31|5827.61|38
1729600750000|2024-10-22 12:39:10|5827.81|5827.11|5827.31|5826.61|5827.81|5827.11|5827.31|5826.61|75
1729600760000|2024-10-22 12:39:20|5827.06|5826.36|5827.06|5826.36|5827.06|5826.36|5827.06|5826.36|39
1729600770000|2024-10-22 12:39:30|5826.81|5826.11|5826.06|5825.36|5826.81|5826.11|5826.06|5825.36|137
1729600780000|2024-10-22 12:39:40|5826.31|5825.61|5826.31|5825.61|5826.31|5825.61|5826.31|5825.61|79
1729600790000|2024-10-22 12:39:50|5826.56|5825.86|5826.56|5825.86|5826.56|5825.86|5826.31|5825.61|97
1729600800000|2024-10-22 12:40:00|5826.31|5825.61|5826.81|5826.11|5826.81|5826.11|5826.31|5825.61|127
1729600810000|2024-10-22 12:40:10|5827.06|5826.36|5827.06|5826.36|5827.06|5826.36|5827.06|5826.36|102
1729600820000|2024-10-22 12:40:20|5826.81|5826.11|5826.81|5826.11|5826.81|5826.11|5826.81|5826.11|63
1729600830000|2024-10-22 12:40:30|5827.06|5826.36|5827.06|5826.36|5827.06|5826.36|5826.81|5826.11|21
1729600840000|2024-10-22 12:40:40|5827.31|5826.61|5827.31|5826.61|5827.31|5826.61|5827.31|5826.61|18
1729600850000|2024-10-22 12:40:50|5827.56|5826.86|5827.31|5826.61|5827.56|5826.86|5827.31|5826.61|212
1729600860000|2024-10-22 12:41:00|5827.56|5826.86|5827.31|5826.61|5827.56|5826.86|5827.06|5826.36|80
1729600870000|2024-10-22 12:41:10|5827.06|5826.36|5827.31|5826.61|5827.31|5826.61|5827.06|5826.36|124
1729600880000|2024-10-22 12:41:20|5827.18|5826.48|5827.56|5826.86|5827.56|5826.86|5827.18|5826.48|45
1729600890000|2024-10-22 12:41:30|5827.81|5827.11|5828.06|5827.36|5828.31|5827.61|5827.81|5827.11|107
1729600900000|2024-10-22 12:41:40|||||||||5
1729600910000|2024-10-22 12:41:50|||||||||27
1729600920000|2024-10-22 12:42:00|5827.81|5827.11|5827.31|5826.61|5827.81|5827.11|5827.31|5826.61|90
1729600930000|2024-10-22 12:42:10|5827.06|5826.36|5826.81|5826.11|5827.31|5826.61|5826.81|5826.11|157
1729600940000|2024-10-22 12:42:20|5826.56|5825.86|5826.56|5825.86|5826.81|5826.11|5826.56|5825.86|136
1729600950000|2024-10-22 12:42:30|5826.31|5825.61|5825.81|5825.11|5826.31|5825.61|5825.81|5825.11|270
1729600960000|2024-10-22 12:42:40|5825.56|5824.86|5825.06|5824.36|5825.81|5825.11|5824.81|5824.11|484
1729600970000|2024-10-22 12:42:50|5825.31|5824.61|5825.31|5824.61|5825.56|5824.86|5825.06|5824.36|142
1729600980000|2024-10-22 12:43:00|5825.06|5824.36|5825.06|5824.36|5825.06|5824.36|5824.81|5824.11|79
1729600990000|2024-10-22 12:43:10|5825.31|5824.61|5825.06|5824.36|5825.31|5824.61|5824.81|5824.11|195
1729601000000|2024-10-22 12:43:20|5824.81|5824.11|5823.81|5823.11|5824.81|5824.11|5823.56|5822.86|1236
1729601010000|2024-10-22 12:43:30|5823.56|5822.86|5824.31|5823.61|5824.31|5823.61|5823.56|5822.86|179
1729601020000|2024-10-22 12:43:40|5824.06|5823.36|5824.56|5823.86|5824.56|5823.86|5824.06|5823.36|99
1729601030000|2024-10-22 12:43:50|5824.31|5823.61|5824.43|5823.73|5824.43|5823.73|5824.31|5823.61|66
1729601040000|2024-10-22 12:44:00|5824.31|5823.61|5823.81|5823.11|5824.31|5823.61|5823.18|5822.48|298
1729601050000|2024-10-22 12:44:10|5823.56|5822.86|5824.06|5823.36|5824.06|5823.36|5823.56|5822.86|121
1729601060000|2024-10-22 12:44:20|5824.31|5823.61|5824.81|5824.11|5824.81|5824.11|5824.31|5823.61|311
1729601070000|2024-10-22 12:44:30|5825.06|5824.36|5825.06|5824.36|5825.31|5824.61|5825.06|5824.36|139
1729601080000|2024-10-22 12:44:40|5824.81|5824.11|5825.06|5824.36|5825.06|5824.36|5824.81|5824.11|31
1729601090000|2024-10-22 12:44:50|5824.81|5824.11|5825.06|5824.36|5825.06|5824.36|5824.81|5824.11|59
1729601100000|2024-10-22 12:45:00|5825.31|5824.61|5824.56|5823.86|5825.31|5824.61|5824.31|5823.61|221
1729601110000|2024-10-22 12:45:10|5824.31|5823.61|5824.56|5823.86|5824.56|5823.86|5824.31|5823.61|47
1729601120000|2024-10-22 12:45:20|5824.81|5824.11|5824.81|5824.11|5825.06|5824.36|5824.81|5824.11|126
1729601130000|2024-10-22 12:45:30|||||||||5
1729601140000|2024-10-22 12:45:40|5824.93|5824.23|5825.06|5824.36|5825.31|5824.61|5824.93|5824.23|141
1729601150000|2024-10-22 12:45:50|5825.31|5824.61|5825.81|5825.11|5825.81|5825.11|5825.31|5824.61|132
1729601160000|2024-10-22 12:46:00|5825.56|5824.86|5825.06|5824.36|5825.56|5824.86|5825.06|5824.36|62
1729601170000|2024-10-22 12:46:10|5824.81|5824.11|5824.56|5823.86|5824.81|5824.11|5824.31|5823.61|90
1729601180000|2024-10-22 12:46:20|5824.31|5823.61|5824.31|5823.61|5824.31|5823.61|5824.31|5823.61|56
1729601190000|2024-10-22 12:46:30|5824.43|5823.73|5824.31|5823.61|5824.56|5823.86|5824.31|5823.61|33
1729601200000|2024-10-22 12:46:40|5824.06|5823.36|5824.56|5823.86|5824.56|5823.86|5824.06|5823.36|110
1729601210000|2024-10-22 12:46:50|5824.31|5823.61|5824.31|5823.61|5824.31|5823.61|5824.31|5823.61|29
1729601220000|2024-10-22 12:47:00|5824.06|5823.36|5823.56|5822.86|5824.06|5823.36|5823.56|5822.86|157
1729601230000|2024-10-22 12:47:10|5823.81|5823.11|5823.81|5823.11|5823.81|5823.11|5823.81|5823.11|87
1729601240000|2024-10-22 12:47:20|5823.93|5823.23|5824.06|5823.36|5824.06|5823.36|5823.93|5823.23|49
1729601250000|2024-10-22 12:47:30|||||||||55
1729601260000|2024-10-22 12:47:40|5823.81|5823.11|5823.81|5823.11|5823.81|5823.11|5823.81|5823.11|76
1729601270000|2024-10-22 12:47:50|5823.56|5822.86|5823.56|5822.86|5823.56|5822.86|5823.56|5822.86|111
1729601280000|2024-10-22 12:48:00|5823.06|5822.36|5823.06|5822.36|5823.06|5822.36|5822.56|5821.86|360
1729601290000|2024-10-22 12:48:10|5822.56|5821.86|5822.31|5821.61|5822.56|5821.86|5822.06|5821.36|398
1729601300000|2024-10-22 12:48:20|5822.56|5821.86|5821.81|5821.11|5822.56|5821.86|5821.81|5821.11|179
1729601310000|2024-10-22 12:48:30|5822.06|5821.36|5822.31|5821.61|5822.31|5821.61|5822.06|5821.36|96
1729601320000|2024-10-22 12:48:40|5822.56|5821.86|5822.81|5822.11|5822.81|5822.11|5822.43|5821.73|177
1729601330000|2024-10-22 12:48:50|5823.06|5822.36|5823.06|5822.36|5823.06|5822.36|5822.81|5822.11|66
1729601340000|2024-10-22 12:49:00|5823.31|5822.61|5824.81|5824.11|5824.81|5824.11|5823.31|5822.61|226
1729601350000|2024-10-22 12:49:10|5824.56|5823.86|5825.06|5824.36|5825.06|5824.36|5824.56|5823.86|171
1729601360000|2024-10-22 12:49:20|5824.81|5824.11|5824.81|5824.11|5824.81|5824.11|5824.81|5824.11|39
1729601370000|2024-10-22 12:49:30|5824.56|5823.86|5824.56|5823.86|5824.56|5823.86|5824.31|5823.61|44
1729601380000|2024-10-22 12:49:40|5824.81|5824.11|5824.06|5823.36|5824.81|5824.11|5824.06|5823.36|143
1729601390000|2024-10-22 12:49:50|5823.81|5823.11|5824.06|5823.36|5824.06|5823.36|5823.81|5823.11|95
1729601400000|2024-10-22 12:50:00|5824.31|5823.61|5823.56|5822.86|5824.31|5823.61|5823.56|5822.86|110
1729601410000|2024-10-22 12:50:10|5823.31|5822.61|5823.56|5822.86|5823.56|5822.86|5823.31|5822.61|69
1729601420000|2024-10-22 12:50:20|5823.31|5822.61|5823.56|5822.86|5823.56|5822.86|5823.31|5822.61|43
1729601430000|2024-10-22 12:50:30|5823.81|5823.11|5823.56|5822.86|5823.81|5823.11|5823.56|5822.86|49
1729601440000|2024-10-22 12:50:40|5823.81|5823.11|5824.06|5823.36|5824.06|5823.36|5823.81|5823.11|94
1729601450000|2024-10-22 12:50:50|5823.93|5823.23|5823.81|5823.11|5824.06|5823.36|5823.56|5822.86|78
1729601460000|2024-10-22 12:51:00|5823.56|5822.86|5823.81|5823.11|5823.81|5823.11|5823.31|5822.61|91
1729601470000|2024-10-22 12:51:10|5823.68|5822.98|5823.81|5823.11|5823.81|5823.11|5823.68|5822.98|68
1729601480000|2024-10-22 12:51:20|5823.56|5822.86|5823.81|5823.11|5823.81|5823.11|5823.56|5822.86|104
1729601490000|2024-10-22 12:51:30|5823.56|5822.86|5823.56|5822.86|5823.56|5822.86|5823.56|5822.86|30
1729601500000|2024-10-22 12:51:40|5823.43|5822.73|5823.56|5822.86|5823.56|5822.86|5823.43|5822.73|55
1729601510000|2024-10-22 12:51:50|||||||||92
1729601520000|2024-10-22 12:52:00|5823.81|5823.11|5824.06|5823.36|5824.56|5823.86|5823.81|5823.11|160
1729601530000|2024-10-22 12:52:10|5824.31|5823.61|5824.06|5823.36|5824.31|5823.61|5824.06|5823.36|98
1729601540000|2024-10-22 12:52:20|5824.31|5823.61|5824.31|5823.61|5824.56|5823.86|5824.31|5823.61|72
1729601550000|2024-10-22 12:52:30|5824.06|5823.36|5824.06|5823.36|5824.31|5823.61|5824.06|5823.36|79
1729601560000|2024-10-22 12:52:40|||||||||38
1729601570000|2024-10-22 12:52:50|5823.81|5823.11|5824.06|5823.36|5824.31|5823.61|5823.81|5823.11|100
1729601580000|2024-10-22 12:53:00|5823.81|5823.11|5823.56|5822.86|5823.81|5823.11|5823.56|5822.86|65
1729601590000|2024-10-22 12:53:10|5823.81|5823.11|5823.81|5823.11|5823.81|5823.11|5823.56|5822.86|81
1729601600000|2024-10-22 12:53:20|5824.06|5823.36|5823.81|5823.11|5824.06|5823.36|5823.81|5823.11|69
1729601610000|2024-10-22 12:53:30|5824.06|5823.36|5824.06|5823.36|5824.06|5823.36|5824.06|5823.36|128
1729601620000|2024-10-22 12:53:40|5824.56|5823.86|5824.56|5823.86|5824.56|5823.86|5824.56|5823.86|147
1729601630000|2024-10-22 12:53:50|5824.43|5823.73|5824.31|5823.61|5824.43|5823.73|5824.31|5823.61|52
1729601640000|2024-10-22 12:54:00|||||||||52
1729601650000|2024-10-22 12:54:10|5824.06|5823.36|5824.56|5823.86|5824.56|5823.86|5824.06|5823.36|70
1729601660000|2024-10-22 12:54:20|5824.31|5823.61|5824.56|5823.86|5824.56|5823.86|5824.31|5823.61|70
1729601670000|2024-10-22 12:54:30|5824.31|5823.61|5824.06|5823.36|5824.31|5823.61|5824.06|5823.36|78
1729601680000|2024-10-22 12:54:40|||||||||42
1729601690000|2024-10-22 12:54:50|5824.18|5823.48|5824.06|5823.36|5824.18|5823.48|5824.06|5823.36|61
1729601700000|2024-10-22 12:55:00|5824.31|5823.61|5824.06|5823.36|5824.31|5823.61|5824.06|5823.36|29
1729601710000|2024-10-22 12:55:10|5824.31|5823.61|5824.31|5823.61|5824.31|5823.61|5824.31|5823.61|78
1729601720000|2024-10-22 12:55:20|5824.18|5823.48|5824.06|5823.36|5824.18|5823.48|5824.06|5823.36|74
1729601730000|2024-10-22 12:55:30|5824.31|5823.61|5824.31|5823.61|5824.56|5823.86|5824.06|5823.36|226
1729601740000|2024-10-22 12:55:40|5824.06|5823.36|5824.06|5823.36|5824.18|5823.48|5824.06|5823.36|43
1729601750000|2024-10-22 12:55:50|5824.31|5823.61|5824.56|5823.86|5824.56|5823.86|5824.31|5823.61|16
1729601760000|2024-10-22 12:56:00|5824.81|5824.11|5824.81|5824.11|5824.81|5824.11|5824.81|5824.11|34
1729601770000|2024-10-22 12:56:10|5825.06|5824.36|5825.31|5824.61|5825.31|5824.61|5825.06|5824.36|90
1729601780000|2024-10-22 12:56:20|5825.43|5824.73|5825.56|5824.86|5825.81|5825.11|5825.43|5824.73|214
1729601790000|2024-10-22 12:56:30|5825.81|5825.11|5826.06|5825.36|5826.31|5825.61|5825.81|5825.11|159
1729601800000|2024-10-22 12:56:40|5826.18|5825.48|5826.31|5825.61|5826.31|5825.61|5826.06|5825.36|125
1729601810000|2024-10-22 12:56:50|5826.56|5825.86|5826.81|5826.11|5826.81|5826.11|5826.56|5825.86|196
1729601820000|2024-10-22 12:57:00|5827.06|5826.36|5827.56|5826.86|5827.56|5826.86|5826.81|5826.11|321
1729601830000|2024-10-22 12:57:10|5827.31|5826.61|5827.06|5826.36|5827.31|5826.61|5827.06|5826.36|182
1729601840000|2024-10-22 12:57:20|5827.31|5826.61|5827.31|5826.61|5827.31|5826.61|5827.31|5826.61|45
1729601850000|2024-10-22 12:57:30|5827.06|5826.36|5827.31|5826.61|5827.31|5826.61|5827.06|5826.36|66
1729601860000|2024-10-22 12:57:40|5827.56|5826.86|5827.56|5826.86|5827.56|5826.86|5827.56|5826.86|175
1729601870000|2024-10-22 12:57:50|||||||||27
1729601880000|2024-10-22 12:58:00|5827.31|5826.61|5827.31|5826.61|5827.56|5826.86|5827.31|5826.61|66
1729601890000|2024-10-22 12:58:10|5827.06|5826.36|5827.31|5826.61|5827.31|5826.61|5827.06|5826.36|73
1729601900000|2024-10-22 12:58:20|5827.06|5826.36|5827.06|5826.36|5827.31|5826.61|5827.06|5826.36|110
1729601910000|2024-10-22 12:58:30|5827.31|5826.61|5827.06|5826.36|5827.31|5826.61|5827.06|5826.36|169
1729601920000|2024-10-22 12:58:40|||||||||8
1729601930000|2024-10-22 12:58:50|5826.81|5826.11|5826.81|5826.11|5827.06|5826.36|5826.81|5826.11|54
1729601940000|2024-10-22 12:59:00|5827.06|5826.36|5827.06|5826.36|5827.06|5826.36|5827.06|5826.36|49
1729601950000|2024-10-22 12:59:10|5827.31|5826.61|5827.06|5826.36|5827.31|5826.61|5827.06|5826.36|40
1729601960000|2024-10-22 12:59:20|||||||||10
1729601970000|2024-10-22 12:59:30|5827.31|5826.61|5827.56|5826.86|5827.56|5826.86|5827.31|5826.61|111
1729601980000|2024-10-22 12:59:40|5828.06|5827.36|5828.06|5827.36|5828.31|5827.61|5827.81|5827.11|420
1729601990000|2024-10-22 12:59:50|5827.81|5827.11|5827.81|5827.11|5827.93|5827.23|5827.81|5827.11|76
1729602000000|2024-10-22 13:00:00|5828.06|5827.36|5827.31|5826.61|5828.06|5827.36|5827.06|5826.36|299
1729602010000|2024-10-22 13:00:10|5827.06|5826.36|5827.06|5826.36|5827.31|5826.61|5827.06|5826.36|187
1729602020000|2024-10-22 13:00:20|5826.56|5825.86|5826.56|5825.86|5826.81|5826.11|5826.31|5825.61|278
1729602030000|2024-10-22 13:00:30|5826.31|5825.61|5826.31|5825.61|5826.56|5825.86|5826.31|5825.61|152
1729602040000|2024-10-22 13:00:40|5826.81|5826.11|5826.81|5826.11|5826.93|5826.23|5826.81|5826.11|168
1729602050000|2024-10-22 13:00:50|5826.56|5825.86|5826.56|5825.86|5826.81|5826.11|5826.56|5825.86|126
1729602060000|2024-10-22 13:01:00|5826.81|5826.11|5826.81|5826.11|5826.81|5826.11|5826.56|5825.86|62
1729602070000|2024-10-22 13:01:10|5827.06|5826.36|5827.06|5826.36|5827.06|5826.36|5827.06|5826.36|82
1729602080000|2024-10-22 13:01:20|5826.81|5826.11|5826.81|5826.11|5826.81|5826.11|5826.56|5825.86|176
1729602090000|2024-10-22 13:01:30|5826.56|5825.86|5826.31|5825.61|5826.81|5826.11|5826.31|5825.61|122
1729602100000|2024-10-22 13:01:40|5826.06|5825.36|5826.31|5825.61|5826.31|5825.61|5825.81|5825.11|235
1729602110000|2024-10-22 13:01:50|5826.56|5825.86|5826.56|5825.86|5826.56|5825.86|5826.31|5825.61|107
1729602120000|2024-10-22 13:02:00|5826.06|5825.36|5826.56|5825.86|5826.56|5825.86|5826.06|5825.36|176
1729602130000|2024-10-22 13:02:10|5826.81|5826.11|5826.81|5826.11|5827.06|5826.36|5826.81|5826.11|104
1729602140000|2024-10-22 13:02:20|5827.06|5826.36|5826.81|5826.11|5827.31|5826.61|5826.81|5826.11|96
1729602150000|2024-10-22 13:02:30|5827.06|5826.36|5827.06|5826.36|5827.06|5826.36|5827.06|5826.36|70
1729602160000|2024-10-22 13:02:40|5826.81|5826.11|5827.06|5826.36|5827.06|5826.36|5826.81|5826.11|64
1729602170000|2024-10-22 13:02:50|||||||||80
1729602180000|2024-10-22 13:03:00|5827.31|5826.61|5827.31|5826.61|5827.31|5826.61|5827.31|5826.61|75
1729602190000|2024-10-22 13:03:10|5827.81|5827.11|5827.81|5827.11|5827.81|5827.11|5827.81|5827.11|196
1729602200000|2024-10-22 13:03:20|5827.31|5826.61|5827.06|5826.36|5827.31|5826.61|5826.81|5826.11|180
1729602210000|2024-10-22 13:03:30|5826.81|5826.11|5826.81|5826.11|5826.81|5826.11|5826.81|5826.11|19
1729602220000|2024-10-22 13:03:40|5826.93|5826.23|5826.56|5825.86|5827.06|5826.36|5826.56|5825.86|70
1729602230000|2024-10-22 13:03:50|5826.68|5825.98|5826.31|5825.61|5826.68|5825.98|5826.31|5825.61|149
1729602240000|2024-10-22 13:04:00|5826.56|5825.86|5826.81|5826.11|5826.81|5826.11|5826.56|5825.86|53
1729602250000|2024-10-22 13:04:10|5826.56|5825.86|5826.31|5825.61|5826.56|5825.86|5826.31|5825.61|36
1729602260000|2024-10-22 13:04:20|5826.56|5825.86|5825.81|5825.11|5826.56|5825.86|5825.06|5824.36|662
1729602270000|2024-10-22 13:04:30|5826.06|5825.36|5825.56|5824.86|5826.06|5825.36|5825.56|5824.86|57
1729602280000|2024-10-22 13:04:40|||||||||24
1729602290000|2024-10-22 13:04:50|5825.06|5824.36|5824.81|5824.11|5825.18|5824.48|5824.81|5824.11|233
1729602300000|2024-10-22 13:05:00|5825.06|5824.36|5824.81|5824.11|5825.06|5824.36|5824.81|5824.11|72
1729602310000|2024-10-22 13:05:10|5825.06|5824.36|5825.06|5824.36|5825.06|5824.36|5824.81|5824.11|139
1729602320000|2024-10-22 13:05:20|5824.81|5824.11|5825.06|5824.36|5825.06|5824.36|5824.81|5824.11|83
1729602330000|2024-10-22 13:05:30|||||||||28
1729602340000|2024-10-22 13:05:40|||||||||67
1729602350000|2024-10-22 13:05:50|||||||||36
1729602360000|2024-10-22 13:06:00|||||||||108
1729602370000|2024-10-22 13:06:10|||||||||31
1729602380000|2024-10-22 13:06:20|5824.81|5824.11|5824.81|5824.11|5824.93|5824.23|5824.81|5824.11|54
1729602390000|2024-10-22 13:06:30|5825.06|5824.36|5825.06|5824.36|5825.06|5824.36|5825.06|5824.36|33
1729602400000|2024-10-22 13:06:40|5825.18|5824.48|5825.06|5824.36|5825.31|5824.61|5825.06|5824.36|98
1729602410000|2024-10-22 13:06:50|5825.31|5824.61|5825.31|5824.61|5825.56|5824.86|5825.31|5824.61|156
1729602420000|2024-10-22 13:07:00|5825.06|5824.36|5825.06|5824.36|5825.06|5824.36|5825.06|5824.36|77
1729602430000|2024-10-22 13:07:10|5825.31|5824.61|5824.81|5824.11|5825.31|5824.61|5824.81|5824.11|100
1729602440000|2024-10-22 13:07:20|||||||||20
1729602450000|2024-10-22 13:07:30|5824.56|5823.86|5824.56|5823.86|5824.56|5823.86|5824.56|5823.86|65
1729602460000|2024-10-22 13:07:40|5824.81|5824.11|5824.81|5824.11|5824.81|5824.11|5824.81|5824.11|67
1729602470000|2024-10-22 13:07:50|5824.56|5823.86|5824.56|5823.86|5824.81|5824.11|5824.56|5823.86|50
1729602480000|2024-10-22 13:08:00|5824.31|5823.61|5824.06|5823.36|5824.56|5823.86|5824.06|5823.36|172
1729602490000|2024-10-22 13:08:10|5823.81|5823.11|5823.81|5823.11|5823.81|5823.11|5823.81|5823.11|112
1729602500000|2024-10-22 13:08:20|5823.68|5822.98|5823.06|5822.36|5823.68|5822.98|5823.06|5822.36|323
1729602510000|2024-10-22 13:08:30|5822.81|5822.11|5822.06|5821.36|5822.81|5822.11|5822.06|5821.36|444
1729602520000|2024-10-22 13:08:40|5822.31|5821.61|5822.81|5822.11|5822.81|5822.11|5822.31|5821.61|138
1729602530000|2024-10-22 13:08:50|5822.56|5821.86|5822.31|5821.61|5823.06|5822.36|5822.31|5821.61|298
1729602540000|2024-10-22 13:09:00|5822.06|5821.36|5822.81|5822.11|5822.81|5822.11|5822.06|5821.36|472
1729602550000|2024-10-22 13:09:10|5822.93|5822.23|5822.06|5821.36|5823.06|5822.36|5822.06|5821.36|331
1729602560000|2024-10-22 13:09:20|5821.81|5821.11|5821.56|5820.86|5822.06|5821.36|5821.56|5820.86|254
1729602570000|2024-10-22 13:09:30|5821.81|5821.11|5822.06|5821.36|5822.06|5821.36|5821.81|5821.11|132
1729602580000|2024-10-22 13:09:40|5821.93|5821.23|5821.81|5821.11|5822.06|5821.36|5821.81|5821.11|96
1729602590000|2024-10-22 13:09:50|5822.06|5821.36|5821.81|5821.11|5822.06|5821.36|5821.81|5821.11|33
1729602600000|2024-10-22 13:10:00|5822.06|5821.36|5822.06|5821.36|5822.18|5821.48|5821.81|5821.11|129
1729602610000|2024-10-22 13:10:10|5822.18|5821.48|5822.06|5821.36|5822.18|5821.48|5822.06|5821.36|68
1729602620000|2024-10-22 13:10:20|5822.18|5821.48|5823.31|5822.61|5823.31|5822.61|5822.18|5821.48|234
1729602630000|2024-10-22 13:10:30|5823.06|5822.36|5823.31|5822.61|5823.31|5822.61|5823.06|5822.36|50
1729602640000|2024-10-22 13:10:40|5823.56|5822.86|5823.56|5822.86|5823.56|5822.86|5823.56|5822.86|42
1729602650000|2024-10-22 13:10:50|5823.81|5823.11|5824.06|5823.36|5824.31|5823.61|5823.81|5823.11|119
1729602660000|2024-10-22 13:11:00|5823.81|5823.11|5824.06|5823.36|5824.06|5823.36|5823.81|5823.11|80
1729602670000|2024-10-22 13:11:10|5823.81|5823.11|5824.06|5823.36|5824.31|5823.61|5823.81|5823.11|87
1729602680000|2024-10-22 13:11:20|5824.31|5823.61|5824.31|5823.61|5824.56|5823.86|5824.31|5823.61|57
1729602690000|2024-10-22 13:11:30|5824.56|5823.86|5824.56|5823.86|5824.81|5824.11|5824.31|5823.61|155
1729602700000|2024-10-22 13:11:40|5824.81|5824.11|5825.31|5824.61|5825.56|5824.86|5824.81|5824.11|172
1729602710000|2024-10-22 13:11:50|5825.43|5824.73|5825.56|5824.86|5825.56|5824.86|5825.43|5824.73|100
1729602720000|2024-10-22 13:12:00|5825.31|5824.61|5825.56|5824.86|5825.81|5825.11|5825.31|5824.61|156
1729602730000|2024-10-22 13:12:10|5825.81|5825.11|5825.56|5824.86|5825.81|5825.11|5825.56|5824.86|55
1729602740000|2024-10-22 13:12:20|5825.81|5825.11|5825.81|5825.11|5825.81|5825.11|5825.81|5825.11|95
1729602750000|2024-10-22 13:12:30|5825.93|5825.23|5826.06|5825.36|5826.06|5825.36|5825.81|5825.11|80
1729602760000|2024-10-22 13:12:40|||||||||27
1729602770000|2024-10-22 13:12:50|5825.81|5825.11|5825.81|5825.11|5826.06|5825.36|5825.81|5825.11|40
1729602780000|2024-10-22 13:13:00|5826.06|5825.36|5826.06|5825.36|5826.06|5825.36|5826.06|5825.36|35
1729602790000|2024-10-22 13:13:10|5826.18|5825.48|5826.31|5825.61|5826.56|5825.86|5826.18|5825.48|67
1729602800000|2024-10-22 13:13:20|5826.06|5825.36|5826.06|5825.36|5826.31|5825.61|5826.06|5825.36|41
1729602810000|2024-10-22 13:13:30|5826.31|5825.61|5826.06|5825.36|5826.31|5825.61|5826.06|5825.36|143
1729602820000|2024-10-22 13:13:40|5826.31|5825.61|5826.31|5825.61|5826.31|5825.61|5826.31|5825.61|62
1729602830000|2024-10-22 13:13:50|||||||||34
1729602840000|2024-10-22 13:14:00|5826.56|5825.86|5826.56|5825.86|5826.56|5825.86|5826.56|5825.86|168
1729602850000|2024-10-22 13:14:10|||||||||17
1729602860000|2024-10-22 13:14:20|5826.31|5825.61|5826.31|5825.61|5826.31|5825.61|5826.31|5825.61|84
1729602870000|2024-10-22 13:14:30|5826.43|5825.73|5826.81|5826.11|5826.81|5826.11|5826.43|5825.73|170
1729602880000|2024-10-22 13:14:40|5827.06|5826.36|5826.81|5826.11|5827.06|5826.36|5826.81|5826.11|74
1729602890000|2024-10-22 13:14:50|5826.56|5825.86|5827.06|5826.36|5827.06|5826.36|5826.56|5825.86|72
1729602900000|2024-10-22 13:15:00|5826.81|5826.11|5827.06|5826.36|5827.06|5826.36|5826.56|5825.86|86
1729602910000|2024-10-22 13:15:10|5827.31|5826.61|5827.31|5826.61|5827.31|5826.61|5827.31|5826.61|67
1729602920000|2024-10-22 13:15:20|5827.06|5826.36|5827.06|5826.36|5827.06|5826.36|5827.06|5826.36|132
1729602930000|2024-10-22 13:15:30|5827.31|5826.61|5827.81|5827.11|5827.81|5827.11|5827.31|5826.61|98
1729602940000|2024-10-22 13:15:40|5827.56|5826.86|5827.56|5826.86|5827.56|5826.86|5827.56|5826.86|95
1729602950000|2024-10-22 13:15:50|5827.68|5826.98|5827.56|5826.86|5827.81|5827.11|5827.31|5826.61|104
1729602960000|2024-10-22 13:16:00|5827.81|5827.11|5828.06|5827.36|5828.06|5827.36|5827.81|5827.11|181
1729602970000|2024-10-22 13:16:10|5828.31|5827.61|5828.06|5827.36|5828.31|5827.61|5828.06|5827.36|119
1729602980000|2024-10-22 13:16:20|5828.31|5827.61|5828.06|5827.36|5828.31|5827.61|5827.81|5827.11|175
1729602990000|2024-10-22 13:16:30|5827.81|5827.11|5828.31|5827.61|5828.31|5827.61|5827.81|5827.11|120
1729603000000|2024-10-22 13:16:40|5828.56|5827.86|5828.56|5827.86|5828.56|5827.86|5828.56|5827.86|94
1729603010000|2024-10-22 13:16:50|5828.31|5827.61|5828.31|5827.61|5828.56|5827.86|5828.31|5827.61|126
1729603020000|2024-10-22 13:17:00|5828.06|5827.36|5828.06|5827.36|5828.06|5827.36|5827.81|5827.11|117
1729603030000|2024-10-22 13:17:10|5828.31|5827.61|5828.06|5827.36|5828.31|5827.61|5828.06|5827.36|77
1729603040000|2024-10-22 13:17:20|5828.18|5827.48|5828.31|5827.61|5828.31|5827.61|5828.06|5827.36|101
1729603050000|2024-10-22 13:17:30|||||||||67
1729603060000|2024-10-22 13:17:40|5828.06|5827.36|5828.06|5827.36|5828.18|5827.48|5828.06|5827.36|17
1729603070000|2024-10-22 13:17:50|5828.31|5827.61|5828.06|5827.36|5828.31|5827.61|5828.06|5827.36|46
1729603080000|2024-10-22 13:18:00|5827.81|5827.11|5827.56|5826.86|5827.81|5827.11|5827.56|5826.86|124
1729603090000|2024-10-22 13:18:10|5827.81|5827.11|5827.56|5826.86|5827.81|5827.11|5827.56|5826.86|98
1729603100000|2024-10-22 13:18:20|5827.31|5826.61|5827.56|5826.86|5827.56|5826.86|5827.31|5826.61|71
1729603110000|2024-10-22 13:18:30|||||||||51
1729603120000|2024-10-22 13:18:40|5827.31|5826.61|5827.56|5826.86|5827.56|5826.86|5827.31|5826.61|26
1729603130000|2024-10-22 13:18:50|5827.81|5827.11|5827.56|5826.86|5827.81|5827.11|5827.56|5826.86|37
1729603140000|2024-10-22 13:19:00|5827.68|5826.98|5827.81|5827.11|5827.81|5827.11|5827.56|5826.86|38
1729603150000|2024-10-22 13:19:10|5828.06|5827.36|5828.56|5827.86|5828.56|5827.86|5828.06|5827.36|177
1729603160000|2024-10-22 13:19:20|5828.31|5827.61|5828.31|5827.61|5828.31|5827.61|5828.31|5827.61|84
1729603170000|2024-10-22 13:19:30|5828.06|5827.36|5828.31|5827.61|5828.31|5827.61|5828.06|5827.36|74
1729603180000|2024-10-22 13:19:40|5828.43|5827.73|5828.06|5827.36|5828.43|5827.73|5828.06|5827.36|134
1729603190000|2024-10-22 13:19:50|5828.31|5827.61|5828.81|5828.11|5828.81|5828.11|5828.31|5827.61|178
1729603200000|2024-10-22 13:20:00|5828.56|5827.86|5828.81|5828.11|5828.81|5828.11|5828.56|5827.86|135
1729603210000|2024-10-22 13:20:10|5829.06|5828.36|5829.06|5828.36|5829.06|5828.36|5829.06|5828.36|60
1729603220000|2024-10-22 13:20:20|5828.81|5828.11|5828.81|5828.11|5828.81|5828.11|5828.56|5827.86|102
1729603230000|2024-10-22 13:20:30|5829.06|5828.36|5829.31|5828.61|5829.31|5828.61|5829.06|5828.36|90
1729603240000|2024-10-22 13:20:40|||||||||36
1729603250000|2024-10-22 13:20:50|5828.81|5828.11|5828.56|5827.86|5828.81|5828.11|5828.56|5827.86|135
1729603260000|2024-10-22 13:21:00|5828.81|5828.11|5828.81|5828.11|5828.81|5828.11|5828.56|5827.86|82
1729603270000|2024-10-22 13:21:10|5829.06|5828.36|5829.06|5828.36|5829.06|5828.36|5829.06|5828.36|29
1729603280000|2024-10-22 13:21:20|||||||||19
1729603290000|2024-10-22 13:21:30|5829.31|5828.61|5829.31|5828.61|5829.31|5828.61|5829.06|5828.36|61
1729603300000|2024-10-22 13:21:40|||||||||3
1729603310000|2024-10-22 13:21:50|||||||||100
1729603320000|2024-10-22 13:22:00|5829.56|5828.86|5829.31|5828.61|5829.56|5828.86|5829.31|5828.61|303
1729603330000|2024-10-22 13:22:10|5829.56|5828.86|5829.31|5828.61|5829.56|5828.86|5829.31|5828.61|62
1729603340000|2024-10-22 13:22:20|5829.56|5828.86|5829.56|5828.86|5829.56|5828.86|5829.56|5828.86|120
1729603350000|2024-10-22 13:22:30|5829.31|5828.61|5829.56|5828.86|5829.81|5829.11|5829.31|5828.61|61
1729603360000|2024-10-22 13:22:40|5829.81|5829.11|5830.31|5829.61|5830.31|5829.61|5829.56|5828.86|183
1729603370000|2024-10-22 13:22:50|5830.18|5829.48|5830.31|5829.61|5830.31|5829.61|5830.06|5829.36|349
1729603380000|2024-10-22 13:23:00|5830.06|5829.36|5829.81|5829.11|5830.31|5829.61|5829.81|5829.11|182
1729603390000|2024-10-22 13:23:10|5830.31|5829.61|5830.31|5829.61|5830.31|5829.61|5830.06|5829.36|522
1729603400000|2024-10-22 13:23:20|5830.43|5829.73|5830.31|5829.61|5830.56|5829.86|5830.06|5829.36|264
1729603410000|2024-10-22 13:23:30|5830.56|5829.86|5830.56|5829.86|5830.56|5829.86|5830.31|5829.61|132
1729603420000|2024-10-22 13:23:40|5830.31|5829.61|5830.56|5829.86|5830.56|5829.86|5830.31|5829.61|252
1729603430000|2024-10-22 13:23:50|5830.81|5830.11|5830.06|5829.36|5830.81|5830.11|5830.06|5829.36|179
1729603440000|2024-10-22 13:24:00|5830.31|5829.61|5830.31|5829.61|5830.31|5829.61|5830.06|5829.36|111
1729603450000|2024-10-22 13:24:10|5830.06|5829.36|5829.56|5828.86|5830.06|5829.36|5829.56|5828.86|199
1729603460000|2024-10-22 13:24:20|5829.31|5828.61|5830.06|5829.36|5830.06|5829.36|5829.06|5828.36|264
1729603470000|2024-10-22 13:24:30|||||||||18
1729603480000|2024-10-22 13:24:40|||||||||61
1729603490000|2024-10-22 13:24:50|5829.81|5829.11|5830.06|5829.36|5830.06|5829.36|5829.81|5829.11|171
1729603500000|2024-10-22 13:25:00|5829.56|5828.86|5829.56|5828.86|5829.81|5829.11|5829.31|5828.61|706
1729603510000|2024-10-22 13:25:10|5829.81|5829.11|5829.81|5829.11|5829.81|5829.11|5829.31|5828.61|148
1729603520000|2024-10-22 13:25:20|5830.06|5829.36|5830.06|5829.36|5830.06|5829.36|5830.06|5829.36|91
1729603530000|2024-10-22 13:25:30|5829.81|5829.11|5830.06|5829.36|5830.06|5829.36|5829.81|5829.11|42
1729603540000|2024-10-22 13:25:40|5830.31|5829.61|5830.31|5829.61|5830.31|5829.61|5830.31|5829.61|45
1729603550000|2024-10-22 13:25:50|5830.56|5829.86|5830.56|5829.86|5830.56|5829.86|5830.56|5829.86|60
1729603560000|2024-10-22 13:26:00|5830.31|5829.61|5830.56|5829.86|5830.56|5829.86|5830.31|5829.61|145
1729603570000|2024-10-22 13:26:10|5830.68|5829.98|5830.81|5830.11|5831.06|5830.36|5830.56|5829.86|216
1729603580000|2024-10-22 13:26:20|5830.56|5829.86|5830.31|5829.61|5830.56|5829.86|5830.31|5829.61|81
1729603590000|2024-10-22 13:26:30|5830.56|5829.86|5830.56|5829.86|5830.56|5829.86|5830.31|5829.61|143
1729603600000|2024-10-22 13:26:40|5830.31|5829.61|5830.06|5829.36|5830.31|5829.61|5830.06|5829.36|185
1729603610000|2024-10-22 13:26:50|5829.81|5829.11|5830.06|5829.36|5830.06|5829.36|5829.81|5829.11|251
1729603620000|2024-10-22 13:27:00|5829.93|5829.23|5829.81|5829.11|5830.06|5829.36|5829.81|5829.11|116
1729603630000|2024-10-22 13:27:10|5830.06|5829.36|5830.06|5829.36|5830.31|5829.61|5830.06|5829.36|84
1729603640000|2024-10-22 13:27:20|5830.31|5829.61|5830.06|5829.36|5830.31|5829.61|5829.81|5829.11|226
1729603650000|2024-10-22 13:27:30|5830.31|5829.61|5830.31|5829.61|5830.31|5829.61|5830.31|5829.61|71
1729603660000|2024-10-22 13:27:40|5830.06|5829.36|5830.31|5829.61|5830.31|5829.61|5830.06|5829.36|406
1729603670000|2024-10-22 13:27:50|5830.06|5829.36|5830.06|5829.36|5830.06|5829.36|5829.81|5829.11|433
1729603680000|2024-10-22 13:28:00|5830.31|5829.61|5830.81|5830.11|5830.81|5830.11|5830.31|5829.61|275
1729603690000|2024-10-22 13:28:10|5831.06|5830.36|5830.56|5829.86|5831.06|5830.36|5830.56|5829.86|132
1729603700000|2024-10-22 13:28:20|5830.31|5829.61|5830.56|5829.86|5830.56|5829.86|5830.31|5829.61|115
1729603710000|2024-10-22 13:28:30|||||||||23
1729603720000|2024-10-22 13:28:40|5830.81|5830.11|5830.56|5829.86|5830.81|5830.11|5830.56|5829.86|130
1729603730000|2024-10-22 13:28:50|5830.81|5830.11|5830.81|5830.11|5830.81|5830.11|5830.81|5830.11|125
1729603740000|2024-10-22 13:29:00|5831.06|5830.36|5831.06|5830.36|5831.06|5830.36|5830.81|5830.11|252
1729603750000|2024-10-22 13:29:10|5830.81|5830.11|5831.31|5830.61|5831.31|5830.61|5830.81|5830.11|202
1729603760000|2024-10-22 13:29:20|5831.06|5830.36|5831.31|5830.61|5831.31|5830.61|5831.06|5830.36|119
1729603770000|2024-10-22 13:29:30|5831.56|5830.86|5831.81|5831.11|5831.81|5831.11|5831.56|5830.86|226
1729603780000|2024-10-22 13:29:40|5831.56|5830.86|5830.06|5829.36|5831.81|5831.11|5830.06|5829.36|707
1729603790000|2024-10-22 13:29:50|5830.31|5829.61|5829.31|5828.61|5830.31|5829.61|5829.31|5828.61|1107
1729603800000|2024-10-22 13:30:00|5829.21|5828.71|5829.46|5828.96|5829.71|5829.21|5827.96|5827.46|4814
1729603810000|2024-10-22 13:30:10|5829.71|5829.21|5830.96|5830.46|5831.21|5830.71|5829.46|5828.96|2165
1729603820000|2024-10-22 13:30:20|5831.21|5830.71|5831.46|5830.96|5831.46|5830.96|5830.46|5829.96|1150
1729603830000|2024-10-22 13:30:30|5831.71|5831.21|5830.71|5830.21|5831.71|5831.21|5830.46|5829.96|1254
1729603840000|2024-10-22 13:30:40|5830.58|5830.08|5828.58|5828.08|5830.71|5830.21|5828.21|5827.71|1223
1729603850000|2024-10-22 13:30:50|5828.21|5827.71|5827.46|5826.96|5828.21|5827.71|5827.21|5826.71|1110
1729603860000|2024-10-22 13:31:00|5827.71|5827.21|5826.96|5826.46|5827.96|5827.46|5826.96|5826.46|2106
1729603870000|2024-10-22 13:31:10|5825.71|5825.21|5822.46|5821.96|5825.96|5825.46|5822.46|5821.96|2546
1729603880000|2024-10-22 13:31:20|5822.71|5822.21|5823.96|5823.46|5823.96|5823.46|5822.71|5822.21|1473
1729603890000|2024-10-22 13:31:30|5824.46|5823.96|5824.21|5823.71|5824.71|5824.21|5823.46|5822.96|1593
1729603900000|2024-10-22 13:31:40|5824.46|5823.96|5823.46|5822.96|5824.46|5823.96|5823.21|5822.71|1278
1729603910000|2024-10-22 13:31:50|5823.33|5822.83|5823.96|5823.46|5824.96|5824.46|5823.21|5822.71|862
1729603920000|2024-10-22 13:32:00|5823.71|5823.21|5823.96|5823.46|5823.96|5823.46|5822.96|5822.46|1069
1729603930000|2024-10-22 13:32:10|5823.71|5823.21|5824.96|5824.46|5825.21|5824.71|5823.71|5823.21|693
1729603940000|2024-10-22 13:32:20|5824.71|5824.21|5824.21|5823.71|5824.71|5824.21|5823.96|5823.46|626
1729603950000|2024-10-22 13:32:30|5824.46|5823.96|5823.96|5823.46|5824.46|5823.96|5823.71|5823.21|566
1729603960000|2024-10-22 13:32:40|5824.21|5823.71|5824.46|5823.96|5824.71|5824.21|5823.96|5823.46|601
1729603970000|2024-10-22 13:32:50|5824.21|5823.71|5824.96|5824.46|5825.21|5824.71|5824.21|5823.71|533
1729603980000|2024-10-22 13:33:00|5825.21|5824.71|5826.46|5825.96|5826.46|5825.96|5825.21|5824.71|852
1729603990000|2024-10-22 13:33:10|5826.71|5826.21|5826.96|5826.46|5827.46|5826.96|5826.46|5825.96|797
1729604000000|2024-10-22 13:33:20|5827.21|5826.71|5825.96|5825.46|5827.21|5826.71|5825.21|5824.71|869
1729604010000|2024-10-22 13:33:30|5826.21|5825.71|5825.96|5825.46|5826.71|5826.21|5825.71|5825.21|611
1729604020000|2024-10-22 13:33:40|5826.46|5825.96|5827.21|5826.71|5827.21|5826.71|5825.96|5825.46|543
1729604030000|2024-10-22 13:33:50|5827.46|5826.96|5827.21|5826.71|5827.46|5826.96|5826.71|5826.21|594
1729604040000|2024-10-22 13:34:00|5826.96|5826.46|5827.71|5827.21|5827.96|5827.46|5826.96|5826.46|943
1729604050000|2024-10-22 13:34:10|5827.46|5826.96|5827.21|5826.71|5827.71|5827.21|5826.96|5826.46|612
1729604060000|2024-10-22 13:34:20|5827.46|5826.96|5826.96|5826.46|5827.96|5827.46|5826.96|5826.46|514
1729604070000|2024-10-22 13:34:30|5827.21|5826.71|5827.46|5826.96|5827.71|5827.21|5827.21|5826.71|729
1729604080000|2024-10-22 13:34:40|5827.71|5827.21|5827.46|5826.96|5827.71|5827.21|5827.21|5826.71|613
1729604090000|2024-10-22 13:34:50|5826.96|5826.46|5827.96|5827.46|5827.96|5827.46|5826.96|5826.46|465
1729604100000|2024-10-22 13:35:00|5827.71|5827.21|5827.21|5826.71|5827.71|5827.21|5827.21|5826.71|887
1729604110000|2024-10-22 13:35:10|5827.46|5826.96|5827.96|5827.46|5827.96|5827.46|5827.21|5826.71|838
1729604120000|2024-10-22 13:35:20|5828.21|5827.71|5827.46|5826.96|5828.21|5827.71|5826.96|5826.46|425
1729604130000|2024-10-22 13:35:30|5827.71|5827.21|5828.46|5827.96|5828.96|5828.46|5827.71|5827.21|833
1729604140000|2024-10-22 13:35:40|5828.96|5828.46|5829.33|5828.83|5829.46|5828.96|5828.71|5828.21|691
1729604150000|2024-10-22 13:35:50|5829.46|5828.96|5828.71|5828.21|5829.46|5828.96|5828.21|5827.71|716
1729604160000|2024-10-22 13:36:00|5828.46|5827.96|5828.21|5827.71|5828.71|5828.21|5827.96|5827.46|615
1729604170000|2024-10-22 13:36:10|5828.46|5827.96|5827.96|5827.46|5828.46|5827.96|5827.71|5827.21|374
1729604180000|2024-10-22 13:36:20|5827.71|5827.21|5827.21|5826.71|5827.71|5827.21|5826.96|5826.46|471
1729604190000|2024-10-22 13:36:30|5827.46|5826.96|5825.71|5825.21|5827.46|5826.96|5825.46|5824.96|712
1729604200000|2024-10-22 13:36:40|5825.46|5824.96|5824.71|5824.21|5825.96|5825.46|5824.71|5824.21|971
1729604210000|2024-10-22 13:36:50|5824.96|5824.46|5825.46|5824.96|5825.96|5825.46|5824.96|5824.46|742
1729604220000|2024-10-22 13:37:00|5825.21|5824.71|5825.71|5825.21|5825.71|5825.21|5824.96|5824.46|561
1729604230000|2024-10-22 13:37:10|5825.46|5824.96|5825.21|5824.71|5825.71|5825.21|5824.96|5824.46|442
1729604240000|2024-10-22 13:37:20|5824.96|5824.46|5824.96|5824.46|5825.21|5824.71|5824.71|5824.21|656
1729604250000|2024-10-22 13:37:30|5825.21|5824.71|5825.71|5825.21|5825.71|5825.21|5824.96|5824.46|236
1729604260000|2024-10-22 13:37:40|5825.96|5825.46|5825.96|5825.46|5826.21|5825.71|5825.46|5824.96|554
1729604270000|2024-10-22 13:37:50|5825.83|5825.33|5826.71|5826.21|5826.71|5826.21|5825.71|5825.21|345
1729604280000|2024-10-22 13:38:00|5826.96|5826.46|5825.96|5825.46|5826.96|5826.46|5825.71|5825.21|594
1729604290000|2024-10-22 13:38:10|5826.21|5825.71|5825.46|5824.96|5826.21|5825.71|5825.21|5824.71|532
1729604300000|2024-10-22 13:38:20|5825.21|5824.71|5825.46|5824.96|5825.71|5825.21|5824.96|5824.46|524
1729604310000|2024-10-22 13:38:30|5825.71|5825.21|5825.96|5825.46|5825.96|5825.46|5825.46|5824.96|194
1729604320000|2024-10-22 13:38:40|5825.83|5825.33|5826.96|5826.46|5826.96|5826.46|5825.83|5825.33|374
1729604330000|2024-10-22 13:38:50|5827.21|5826.71|5827.96|5827.46|5827.96|5827.46|5827.21|5826.71|404
1729604340000|2024-10-22 13:39:00|5827.71|5827.21|5827.96|5827.46|5827.96|5827.46|5827.46|5826.96|634
1729604350000|2024-10-22 13:39:10|5827.71|5827.21|5829.21|5828.71|5829.21|5828.71|5827.71|5827.21|543
1729604360000|2024-10-22 13:39:20|5829.46|5828.96|5829.71|5829.21|5829.71|5829.21|5828.96|5828.46|822
1729604370000|2024-10-22 13:39:30|5829.21|5828.71|5829.46|5828.96|5829.46|5828.96|5829.21|5828.71|569
1729604380000|2024-10-22 13:39:40|5829.71|5829.21|5828.71|5828.21|5830.46|5829.96|5828.71|5828.21|878
1729604390000|2024-10-22 13:39:50|5828.46|5827.96|5828.21|5827.71|5828.71|5828.21|5827.71|5827.21|806
1729604400000|2024-10-22 13:40:00|5827.96|5827.46|5827.71|5827.21|5828.21|5827.71|5827.46|5826.96|958
1729604410000|2024-10-22 13:40:10|5827.46|5826.96|5828.46|5827.96|5828.46|5827.96|5827.46|5826.96|635
1729604420000|2024-10-22 13:40:20|5828.71|5828.21|5828.46|5827.96|5829.21|5828.71|5828.46|5827.96|705
1729604430000|2024-10-22 13:40:30|5828.21|5827.71|5826.96|5826.46|5828.21|5827.71|5826.71|5826.21|584
1729604440000|2024-10-22 13:40:40|5826.71|5826.21|5827.46|5826.96|5827.46|5826.96|5826.46|5825.96|457
1729604450000|2024-10-22 13:40:50|5827.71|5827.21|5827.71|5827.21|5827.96|5827.46|5827.46|5826.96|414
1729604460000|2024-10-22 13:41:00|5827.21|5826.71|5827.21|5826.71|5827.96|5827.46|5827.21|5826.71|269
1729604470000|2024-10-22 13:41:10|5826.96|5826.46|5826.21|5825.71|5826.96|5826.46|5826.21|5825.71|509
1729604480000|2024-10-22 13:41:20|5825.96|5825.46|5825.96|5825.46|5826.21|5825.71|5825.71|5825.21|455
1729604490000|2024-10-22 13:41:30|5826.21|5825.71|5826.71|5826.21|5826.96|5826.46|5826.21|5825.71|257
1729604500000|2024-10-22 13:41:40|5826.46|5825.96|5826.46|5825.96|5827.21|5826.71|5826.21|5825.71|378
1729604510000|2024-10-22 13:41:50|5826.71|5826.21|5826.71|5826.21|5826.96|5826.46|5826.21|5825.71|531
1729604520000|2024-10-22 13:42:00|5826.46|5825.96|5827.21|5826.71|5827.21|5826.71|5826.21|5825.71|480
1729604530000|2024-10-22 13:42:10|5827.46|5826.96|5827.96|5827.46|5828.21|5827.71|5827.46|5826.96|345
1729604540000|2024-10-22 13:42:20|5827.71|5827.21|5828.46|5827.96|5828.46|5827.96|5827.71|5827.21|345
1729604550000|2024-10-22 13:42:30|5828.21|5827.71|5828.46|5827.96|5828.46|5827.96|5827.96|5827.46|352
1729604560000|2024-10-22 13:42:40|5828.21|5827.71|5827.96|5827.46|5828.46|5827.96|5827.96|5827.46|631
1729604570000|2024-10-22 13:42:50|5828.21|5827.71|5829.46|5828.96|5829.96|5829.46|5828.21|5827.71|1926
1729604580000|2024-10-22 13:43:00|5829.71|5829.21|5830.46|5829.96|5830.46|5829.96|5829.71|5829.21|668
1729604590000|2024-10-22 13:43:10|5830.21|5829.71|5830.46|5829.96|5830.96|5830.46|5830.21|5829.71|639
1729604600000|2024-10-22 13:43:20|5830.71|5830.21|5830.96|5830.46|5831.21|5830.71|5830.71|5830.21|994
1729604610000|2024-10-22 13:43:30|5830.71|5830.21|5830.46|5829.96|5830.96|5830.46|5829.96|5829.46|1119
1729604620000|2024-10-22 13:43:40|5830.21|5829.71|5829.71|5829.21|5830.21|5829.71|5829.71|5829.21|705
1729604630000|2024-10-22 13:43:50|5829.96|5829.46|5828.71|5828.21|5829.96|5829.46|5828.71|5828.21|592
1729604640000|2024-10-22 13:44:00|5828.46|5827.96|5828.46|5827.96|5828.71|5828.21|5827.71|5827.21|730
1729604650000|2024-10-22 13:44:10|5828.21|5827.71|5827.46|5826.96|5828.21|5827.71|5827.46|5826.96|499
1729604660000|2024-10-22 13:44:20|5827.71|5827.21|5826.96|5826.46|5827.71|5827.21|5826.71|5826.21|323
1729604670000|2024-10-22 13:44:30|5826.71|5826.21|5827.46|5826.96|5827.71|5827.21|5826.71|5826.21|343
1729604680000|2024-10-22 13:44:40|5827.21|5826.71|5827.71|5827.21|5828.21|5827.71|5827.21|5826.71|338
1729604690000|2024-10-22 13:44:50|5827.96|5827.46|5827.71|5827.21|5828.21|5827.71|5827.46|5826.96|311
1729604700000|2024-10-22 13:45:00|5827.96|5827.46|5829.21|5828.71|5829.21|5828.71|5827.46|5826.96|648
1729604710000|2024-10-22 13:45:10|5829.46|5828.96|5829.96|5829.46|5829.96|5829.46|5829.21|5828.71|608
1729604720000|2024-10-22 13:45:20|5830.21|5829.71|5830.46|5829.96|5830.96|5830.46|5829.96|5829.46|529
1729604730000|2024-10-22 13:45:30|5830.71|5830.21|5830.96|5830.46|5830.96|5830.46|5830.21|5829.71|407
1729604740000|2024-10-22 13:45:40|5831.21|5830.71|5831.96|5831.46|5831.96|5831.46|5831.21|5830.71|929
1729604750000|2024-10-22 13:45:50|5831.71|5831.21|5831.46|5830.96|5831.96|5831.46|5831.21|5830.71|734
1729604760000|2024-10-22 13:46:00|5831.71|5831.21|5831.46|5830.96|5833.46|5832.96|5831.21|5830.71|2100
1729604770000|2024-10-22 13:46:10|5831.21|5830.71|5830.96|5830.46|5831.21|5830.71|5830.71|5830.21|437
1729604780000|2024-10-22 13:46:20|5831.21|5830.71|5829.71|5829.21|5831.71|5831.21|5829.71|5829.21|802
1729604790000|2024-10-22 13:46:30|5829.96|5829.46|5830.21|5829.71|5830.46|5829.96|5829.71|5829.21|597
1729604800000|2024-10-22 13:46:40|5829.96|5829.46|5829.21|5828.71|5830.21|5829.71|5829.21|5828.71|644
1729604810000|2024-10-22 13:46:50|5829.46|5828.96|5829.46|5828.96|5829.96|5829.46|5829.46|5828.96|454
1729604820000|2024-10-22 13:47:00|5829.21|5828.71|5829.46|5828.96|5829.46|5828.96|5828.46|5827.96|584
1729604830000|2024-10-22 13:47:10|5829.21|5828.71|5829.71|5829.21|5829.96|5829.46|5829.21|5828.71|394
1729604840000|2024-10-22 13:47:20|5829.96|5829.46|5830.46|5829.96|5830.96|5830.46|5829.96|5829.46|492
1729604850000|2024-10-22 13:47:30|5830.21|5829.71|5830.46|5829.96|5830.71|5830.21|5829.46|5828.96|405
1729604860000|2024-10-22 13:47:40|5830.21|5829.71|5830.71|5830.21|5831.21|5830.71|5830.21|5829.71|462
1729604870000|2024-10-22 13:47:50|5830.96|5830.46|5830.96|5830.46|5831.46|5830.96|5830.96|5830.46|265
1729604880000|2024-10-22 13:48:00|5831.21|5830.71|5830.46|5829.96|5831.21|5830.71|5830.21|5829.71|592
1729604890000|2024-10-22 13:48:10|5830.58|5830.08|5830.46|5829.96|5831.21|5830.71|5830.46|5829.96|450
1729604900000|2024-10-22 13:48:20|5829.96|5829.46|5830.21|5829.71|5830.46|5829.96|5829.71|5829.21|460
1729604910000|2024-10-22 13:48:30|5830.46|5829.96|5830.96|5830.46|5831.21|5830.71|5830.46|5829.96|392
1729604920000|2024-10-22 13:48:40|5830.71|5830.21|5830.46|5829.96|5830.96|5830.46|5830.21|5829.71|184
1729604930000|2024-10-22 13:48:50|5830.71|5830.21|5830.96|5830.46|5830.96|5830.46|5830.71|5830.21|182
1729604940000|2024-10-22 13:49:00|5831.21|5830.71|5830.96|5830.46|5831.46|5830.96|5830.58|5830.08|313
1729604950000|2024-10-22 13:49:10|5830.71|5830.21|5830.46|5829.96|5830.96|5830.46|5830.21|5829.71|386
1729604960000|2024-10-22 13:49:20|5830.71|5830.21|5830.96|5830.46|5830.96|5830.46|5830.71|5830.21|145
1729604970000|2024-10-22 13:49:30|5830.71|5830.21|5830.71|5830.21|5831.46|5830.96|5830.71|5830.21|303
1729604980000|2024-10-22 13:49:40|5830.96|5830.46|5831.71|5831.21|5831.71|5831.21|5830.71|5830.21|431
1729604990000|2024-10-22 13:49:50|5831.46|5830.96|5831.46|5830.96|5832.21|5831.71|5830.96|5830.46|663
1729605000000|2024-10-22 13:50:00|5831.71|5831.21|5831.96|5831.46|5831.96|5831.46|5831.46|5830.96|654
1729605010000|2024-10-22 13:50:10|5832.21|5831.71|5831.46|5830.96|5832.21|5831.71|5831.46|5830.96|277
1729605020000|2024-10-22 13:50:20|5831.71|5831.21|5831.46|5830.96|5831.71|5831.21|5830.96|5830.46|410
1729605030000|2024-10-22 13:50:30|5831.71|5831.21|5830.46|5829.96|5831.71|5831.21|5830.46|5829.96|359
1729605040000|2024-10-22 13:50:40|5830.21|5829.71|5830.21|5829.71|5830.71|5830.21|5830.21|5829.71|389
1729605050000|2024-10-22 13:50:50|5829.96|5829.46|5829.46|5828.96|5830.21|5829.71|5829.46|5828.96|641
1729605060000|2024-10-22 13:51:00|5829.71|5829.21|5829.21|5828.71|5829.96|5829.46|5828.71|5828.21|632
1729605070000|2024-10-22 13:51:10|5829.46|5828.96|5828.71|5828.21|5829.46|5828.96|5828.71|5828.21|281
1729605080000|2024-10-22 13:51:20|5828.21|5827.71|5828.46|5827.96|5829.21|5828.71|5828.21|5827.71|606
1729605090000|2024-10-22 13:51:30|5828.71|5828.21|5828.96|5828.46|5828.96|5828.46|5828.21|5827.71|415
1729605100000|2024-10-22 13:51:40|5828.71|5828.21|5828.71|5828.21|5829.21|5828.71|5828.46|5827.96|406
1729605110000|2024-10-22 13:51:50|5828.96|5828.46|5829.71|5829.21|5830.21|5829.71|5828.96|5828.46|409
1729605120000|2024-10-22 13:52:00|5829.46|5828.96|5828.46|5827.96|5829.46|5828.96|5828.46|5827.96|484
1729605130000|2024-10-22 13:52:10|5828.71|5828.21|5829.46|5828.96|5829.46|5828.96|5828.71|5828.21|339
1729605140000|2024-10-22 13:52:20|5829.71|5829.21|5829.21|5828.71|5829.71|5829.21|5828.96|5828.46|275
1729605150000|2024-10-22 13:52:30|5829.46|5828.96|5828.96|5828.46|5829.46|5828.96|5828.96|5828.46|455
1729605160000|2024-10-22 13:52:40|5828.71|5828.21|5827.96|5827.46|5828.71|5828.21|5827.46|5826.96|689
1729605170000|2024-10-22 13:52:50|5827.71|5827.21|5827.21|5826.71|5827.96|5827.46|5827.21|5826.71|455
1729605180000|2024-10-22 13:53:00|5827.46|5826.96|5827.96|5827.46|5828.21|5827.71|5826.71|5826.21|685
1729605190000|2024-10-22 13:53:10|5828.21|5827.71|5826.71|5826.21|5828.21|5827.71|5826.71|5826.21|651
1729605200000|2024-10-22 13:53:20|5826.46|5825.96|5826.96|5826.46|5826.96|5826.46|5826.21|5825.71|621
1729605210000|2024-10-22 13:53:30|5827.21|5826.71|5827.96|5827.46|5828.46|5827.96|5827.21|5826.71|523
1729605220000|2024-10-22 13:53:40|5827.71|5827.21|5828.21|5827.71|5828.46|5827.96|5827.46|5826.96|418
1729605230000|2024-10-22 13:53:50|5827.96|5827.46|5828.21|5827.71|5828.46|5827.96|5827.71|5827.21|232
1729605240000|2024-10-22 13:54:00|5828.46|5827.96|5830.46|5829.96|5830.71|5830.21|5828.46|5827.96|1135
1729605250000|2024-10-22 13:54:10|5830.71|5830.21|5830.96|5830.46|5831.21|5830.71|5830.46|5829.96|643
1729605260000|2024-10-22 13:54:20|5830.71|5830.21|5831.21|5830.71|5831.46|5830.96|5830.71|5830.21|439
1729605270000|2024-10-22 13:54:30|5830.96|5830.46|5831.96|5831.46|5832.21|5831.71|5830.96|5830.46|499
1729605280000|2024-10-22 13:54:40|5831.71|5831.21|5831.96|5831.46|5831.96|5831.46|5831.46|5830.96|343
1729605290000|2024-10-22 13:54:50|5831.71|5831.21|5831.96|5831.46|5831.96|5831.46|5831.71|5831.21|178
1729605300000|2024-10-22 13:55:00|5832.46|5831.96|5831.46|5830.96|5832.71|5832.21|5831.46|5830.96|913
1729605310000|2024-10-22 13:55:10|5831.21|5830.71|5829.96|5829.46|5831.46|5830.96|5829.96|5829.46|907
1729605320000|2024-10-22 13:55:20|5829.71|5829.21|5830.21|5829.71|5830.21|5829.71|5829.71|5829.21|445
1729605330000|2024-10-22 13:55:30|5829.96|5829.46|5829.96|5829.46|5830.21|5829.71|5829.46|5828.96|439
1729605340000|2024-10-22 13:55:40|5829.71|5829.21|5828.96|5828.46|5829.71|5829.21|5828.96|5828.46|872
1729605350000|2024-10-22 13:55:50|5829.21|5828.71|5828.46|5827.96|5829.46|5828.96|5828.46|5827.96|340
1729605360000|2024-10-22 13:56:00|5828.21|5827.71|5826.71|5826.21|5828.46|5827.96|5826.71|5826.21|1339
1729605370000|2024-10-22 13:56:10|5826.96|5826.46|5828.21|5827.71|5828.46|5827.96|5826.71|5826.21|782
1729605380000|2024-10-22 13:56:20|5828.46|5827.96|5827.96|5827.46|5828.46|5827.96|5827.96|5827.46|234
1729605390000|2024-10-22 13:56:30|5828.21|5827.71|5827.46|5826.96|5828.21|5827.71|5827.46|5826.96|347
1729605400000|2024-10-22 13:56:40|5827.71|5827.21|5828.46|5827.96|5828.71|5828.21|5827.71|5827.21|240
1729605410000|2024-10-22 13:56:50|5828.71|5828.21|5829.21|5828.71|5829.21|5828.71|5828.71|5828.21|329
1729605420000|2024-10-22 13:57:00|5829.46|5828.96|5828.96|5828.46|5829.46|5828.96|5828.46|5827.96|374
1729605430000|2024-10-22 13:57:10|5829.21|5828.71|5829.21|5828.71|5829.21|5828.71|5828.71|5828.21|281
1729605440000|2024-10-22 13:57:20|5829.46|5828.96|5829.46|5828.96|5829.71|5829.21|5829.21|5828.71|446
1729605450000|2024-10-22 13:57:30|5829.71|5829.21|5829.46|5828.96|5829.96|5829.46|5829.21|5828.71|245
1729605460000|2024-10-22 13:57:40|5829.21|5828.71|5829.71|5829.21|5829.96|5829.46|5828.96|5828.46|211
1729605470000|2024-10-22 13:57:50|5829.96|5829.46|5829.96|5829.46|5829.96|5829.46|5829.46|5828.96|160
1729605480000|2024-10-22 13:58:00|5830.46|5829.96|5830.96|5830.46|5830.96|5830.46|5830.21|5829.71|617
1729605490000|2024-10-22 13:58:10|5831.21|5830.71|5831.46|5830.96|5831.71|5831.21|5831.21|5830.71|566
1729605500000|2024-10-22 13:58:20|5831.21|5830.71|5831.71|5831.21|5831.71|5831.21|5830.96|5830.46|231
1729605510000|2024-10-22 13:58:30|5830.96|5830.46|5828.71|5828.21|5830.96|5830.46|5828.46|5827.96|2231
1729605520000|2024-10-22 13:58:40|5828.96|5828.46|5828.71|5828.21|5828.96|5828.46|5828.71|5828.21|466
1729605530000|2024-10-22 13:58:50|5828.83|5828.33|5829.21|5828.71|5829.21|5828.71|5828.83|5828.33|361
1729605540000|2024-10-22 13:59:00|5828.96|5828.46|5830.46|5829.96|5830.58|5830.08|5828.96|5828.46|354
1729605550000|2024-10-22 13:59:10|5830.33|5829.83|5829.71|5829.21|5830.46|5829.96|5829.71|5829.21|287
1729605560000|2024-10-22 13:59:20|5829.96|5829.46|5829.71|5829.21|5829.96|5829.46|5829.71|5829.21|154
1729605570000|2024-10-22 13:59:30|5829.96|5829.46|5829.96|5829.46|5829.96|5829.46|5829.71|5829.21|150
1729605580000|2024-10-22 13:59:40|5830.21|5829.71|5829.71|5829.21|5830.21|5829.71|5829.46|5828.96|338
1729605590000|2024-10-22 13:59:50|5829.96|5829.46|5831.46|5830.96|5831.46|5830.96|5829.71|5829.21|391
1729605600000|2024-10-22 14:00:00|5831.71|5831.21|5831.46|5830.96|5832.21|5831.71|5831.46|5830.96|1010
1729605610000|2024-10-22 14:00:10|5831.71|5831.21|5831.71|5831.21|5832.46|5831.96|5831.46|5830.96|451
1729605620000|2024-10-22 14:00:20|5831.46|5830.96|5830.96|5830.46|5831.46|5830.96|5830.71|5830.21|523
1729605630000|2024-10-22 14:00:30|5831.21|5830.71|5831.71|5831.21|5831.96|5831.46|5831.21|5830.71|435
1729605640000|2024-10-22 14:00:40|5831.46|5830.96|5831.46|5830.96|5831.71|5831.21|5830.96|5830.46|546
1729605650000|2024-10-22 14:00:50|5831.21|5830.71|5831.83|5831.33|5831.96|5831.46|5831.21|5830.71|341
1729605660000|2024-10-22 14:01:00|5831.96|5831.46|5831.71|5831.21|5832.46|5831.96|5831.46|5830.96|630
1729605670000|2024-10-22 14:01:10|5831.58|5831.08|5830.46|5829.96|5831.58|5831.08|5830.46|5829.96|450
1729605680000|2024-10-22 14:01:20|5830.71|5830.21|5830.46|5829.96|5830.96|5830.46|5830.46|5829.96|416
1729605690000|2024-10-22 14:01:30|5830.71|5830.21|5831.21|5830.71|5831.46|5830.96|5830.46|5829.96|342
1729605700000|2024-10-22 14:01:40|5831.46|5830.96|5831.71|5831.21|5831.71|5831.21|5830.96|5830.46|423
1729605710000|2024-10-22 14:01:50|5831.96|5831.46|5831.96|5831.46|5832.71|5832.21|5831.96|5831.46|497
1729605720000|2024-10-22 14:02:00|5831.46|5830.96|5830.46|5829.96|5831.46|5830.96|5830.46|5829.96|469
1729605730000|2024-10-22 14:02:10|5830.21|5829.71|5830.71|5830.21|5830.71|5830.21|5830.21|5829.71|445
1729605740000|2024-10-22 14:02:20|5830.21|5829.71|5829.71|5829.21|5830.21|5829.71|5829.71|5829.21|241
1729605750000|2024-10-22 14:02:30|5829.96|5829.46|5829.46|5828.96|5829.96|5829.46|5829.21|5828.71|308
1729605760000|2024-10-22 14:02:40|5829.21|5828.71|5829.21|5828.71|5829.46|5828.96|5828.71|5828.21|671
1729605770000|2024-10-22 14:02:50|5829.46|5828.96|5829.21|5828.71|5829.71|5829.21|5829.21|5828.71|327
1729605780000|2024-10-22 14:03:00|5828.96|5828.46|5829.46|5828.96|5829.46|5828.96|5828.96|5828.46|358
1729605790000|2024-10-22 14:03:10|5829.96|5829.46|5829.96|5829.46|5830.21|5829.71|5829.71|5829.21|358
1729605800000|2024-10-22 14:03:20|5829.71|5829.21|5830.21|5829.71|5830.21|5829.71|5829.71|5829.21|176
1729605810000|2024-10-22 14:03:30|5830.46|5829.96|5831.46|5830.96|5831.46|5830.96|5830.46|5829.96|466
1729605820000|2024-10-22 14:03:40|5831.21|5830.71|5831.21|5830.71|5831.46|5830.96|5831.21|5830.71|176
1729605830000|2024-10-22 14:03:50|5830.96|5830.46|5830.21|5829.71|5830.96|5830.46|5830.21|5829.71|230
1729605840000|2024-10-22 14:04:00|5830.46|5829.96|5831.21|5830.71|5831.46|5830.96|5830.46|5829.96|376
1729605850000|2024-10-22 14:04:10|5830.96|5830.46|5830.21|5829.71|5830.96|5830.46|5829.96|5829.46|389
1729605860000|2024-10-22 14:04:20|5830.46|5829.96|5830.96|5830.46|5830.96|5830.46|5830.21|5829.71|265
1729605870000|2024-10-22 14:04:30|5830.71|5830.21|5830.46|5829.96|5830.71|5830.21|5830.46|5829.96|202
1729605880000|2024-10-22 14:04:40|5830.71|5830.21|5830.71|5830.21|5830.71|5830.21|5830.71|5830.21|105
1729605890000|2024-10-22 14:04:50|5830.96|5830.46|5831.71|5831.21|5831.71|5831.21|5830.71|5830.21|507
1729605900000|2024-10-22 14:05:00|5831.46|5830.96|5831.96|5831.46|5832.21|5831.71|5831.46|5830.96|1010
1729605910000|2024-10-22 14:05:10|5832.21|5831.71|5830.46|5829.96|5832.21|5831.71|5830.46|5829.96|610
1729605920000|2024-10-22 14:05:20|5830.71|5830.21|5831.71|5831.21|5831.71|5831.21|5830.71|5830.21|417
1729605930000|2024-10-22 14:05:30|5831.46|5830.96|5831.71|5831.21|5831.96|5831.46|5831.46|5830.96|748
1729605940000|2024-10-22 14:05:40|5831.96|5831.46|5832.96|5832.46|5833.21|5832.71|5831.96|5831.46|1035
1729605950000|2024-10-22 14:05:50|5832.71|5832.21|5832.21|5831.71|5832.71|5832.21|5831.71|5831.21|559
1729605960000|2024-10-22 14:06:00|5831.96|5831.46|5833.96|5833.46|5834.21|5833.71|5831.46|5830.96|1623
1729605970000|2024-10-22 14:06:10|5834.21|5833.71|5833.96|5833.46|5834.46|5833.96|5833.71|5833.21|765
1729605980000|2024-10-22 14:06:20|5834.21|5833.71|5837.46|5836.96|5838.46|5837.96|5834.21|5833.71|3132
1729605990000|2024-10-22 14:06:30|5837.71|5837.21|5839.96|5839.46|5839.96|5839.46|5837.21|5836.71|1817
1729606000000|2024-10-22 14:06:40|5840.21|5839.71|5839.21|5838.71|5840.96|5840.46|5839.21|5838.71|1783
1729606010000|2024-10-22 14:06:50|5839.46|5838.96|5837.96|5837.46|5839.46|5838.96|5837.96|5837.46|829
1729606020000|2024-10-22 14:07:00|5838.21|5837.71|5837.71|5837.21|5838.46|5837.96|5837.71|5837.21|1241
1729606030000|2024-10-22 14:07:10|5837.96|5837.46|5837.46|5836.96|5838.21|5837.71|5837.21|5836.71|1576
1729606040000|2024-10-22 14:07:20|5837.21|5836.71|5837.21|5836.71|5837.46|5836.96|5836.71|5836.21|1341
1729606050000|2024-10-22 14:07:30|5837.46|5836.96|5836.96|5836.46|5837.46|5836.96|5835.96|5835.46|1140
1729606060000|2024-10-22 14:07:40|5837.21|5836.71|5838.21|5837.71|5838.71|5838.21|5837.21|5836.71|1417
1729606070000|2024-10-22 14:07:50|5838.46|5837.96|5837.71|5837.21|5838.46|5837.96|5837.71|5837.21|963
1729606080000|2024-10-22 14:08:00|5837.96|5837.46|5837.71|5837.21|5838.46|5837.96|5837.71|5837.21|942
1729606090000|2024-10-22 14:08:10|5837.96|5837.46|5838.21|5837.71|5838.46|5837.96|5837.46|5836.96|737
1729606100000|2024-10-22 14:08:20|5837.96|5837.46|5836.96|5836.46|5837.96|5837.46|5836.46|5835.96|1121
1729606110000|2024-10-22 14:08:30|5837.46|5836.96|5837.96|5837.46|5838.71|5838.21|5836.46|5835.96|1965
1729606120000|2024-10-22 14:08:40|5838.21|5837.71|5838.96|5838.46|5839.46|5838.96|5838.21|5837.71|2607
1729606130000|2024-10-22 14:08:50|5838.71|5838.21|5838.21|5837.71|5838.71|5838.21|5838.21|5837.71|364
1729606140000|2024-10-22 14:09:00|5838.46|5837.96|5834.71|5834.21|5838.71|5838.21|5834.71|5834.21|4054
1729606150000|2024-10-22 14:09:10|5834.96|5834.46|5833.46|5832.96|5835.46|5834.96|5833.46|5832.96|1876
1729606160000|2024-10-22 14:09:20|5833.21|5832.71|5834.96|5834.46|5834.96|5834.46|5832.71|5832.21|975
1729606170000|2024-10-22 14:09:30|5834.71|5834.21|5834.71|5834.21|5835.21|5834.71|5833.96|5833.46|792
1729606180000|2024-10-22 14:09:40|5834.96|5834.46|5833.96|5833.46|5834.96|5834.46|5833.71|5833.21|716
1729606190000|2024-10-22 14:09:50|5834.21|5833.71|5834.71|5834.21|5834.96|5834.46|5834.21|5833.71|297
1729606200000|2024-10-22 14:10:00|5834.46|5833.96|5834.71|5834.21|5835.21|5834.71|5833.96|5833.46|910
1729606210000|2024-10-22 14:10:10|5834.96|5834.46|5833.96|5833.46|5835.46|5834.96|5833.96|5833.46|563
1729606220000|2024-10-22 14:10:20|5833.71|5833.21|5834.21|5833.71|5834.21|5833.71|5833.71|5833.21|469
1729606230000|2024-10-22 14:10:30|5834.46|5833.96|5835.46|5834.96|5835.46|5834.96|5834.46|5833.96|721
1729606240000|2024-10-22 14:10:40|5835.71|5835.21|5835.96|5835.46|5835.96|5835.46|5835.46|5834.96|517
1729606250000|2024-10-22 14:10:50|5836.21|5835.71|5836.21|5835.71|5836.46|5835.96|5835.96|5835.46|689
1729606260000|2024-10-22 14:11:00|5835.96|5835.46|5835.46|5834.96|5836.71|5836.21|5835.46|5834.96|556
1729606270000|2024-10-22 14:11:10|5835.21|5834.71|5837.21|5836.71|5837.21|5836.71|5834.71|5834.21|1324
1729606280000|2024-10-22 14:11:20|5836.96|5836.46|5837.46|5836.96|5837.46|5836.96|5836.71|5836.21|802
1729606290000|2024-10-22 14:11:30|5837.71|5837.21|5837.71|5837.21|5838.21|5837.71|5837.46|5836.96|731
1729606300000|2024-10-22 14:11:40|5837.21|5836.71|5838.21|5837.71|5838.21|5837.71|5837.21|5836.71|678
1729606310000|2024-10-22 14:11:50|5837.96|5837.46|5837.46|5836.96|5837.96|5837.46|5837.46|5836.96|273
1729606320000|2024-10-22 14:12:00|5837.21|5836.71|5836.46|5835.96|5837.46|5836.96|5836.21|5835.71|552
1729606330000|2024-10-22 14:12:10|5836.71|5836.21|5835.96|5835.46|5836.71|5836.21|5835.96|5835.46|532
1729606340000|2024-10-22 14:12:20|5835.71|5835.21|5836.21|5835.71|5836.21|5835.71|5834.96|5834.46|1284
1729606350000|2024-10-22 14:12:30|5836.46|5835.96|5834.96|5834.46|5836.46|5835.96|5834.71|5834.21|1744
1729606360000|2024-10-22 14:12:40|5834.71|5834.21|5834.96|5834.46|5834.96|5834.46|5834.46|5833.96|556
1729606370000|2024-10-22 14:12:50|5834.71|5834.21|5834.96|5834.46|5834.96|5834.46|5834.71|5834.21|285
1729606380000|2024-10-22 14:13:00|5835.96|5835.46|5835.96|5835.46|5836.46|5835.96|5835.96|5835.46|913
1729606390000|2024-10-22 14:13:10|5836.21|5835.71|5836.21|5835.71|5836.46|5835.96|5836.21|5835.71|264
1729606400000|2024-10-22 14:13:20|5836.46|5835.96|5836.96|5836.46|5836.96|5836.46|5836.46|5835.96|235
1729606410000|2024-10-22 14:13:30|5837.21|5836.71|5837.21|5836.71|5837.21|5836.71|5836.21|5835.71|287
1729606420000|2024-10-22 14:13:40|5836.96|5836.46|5836.96|5836.46|5837.21|5836.71|5836.71|5836.21|471
1729606430000|2024-10-22 14:13:50|5837.21|5836.71|5836.46|5835.96|5837.21|5836.71|5836.46|5835.96|246
1729606440000|2024-10-22 14:14:00|5836.71|5836.21|5838.21|5837.71|5838.21|5837.71|5836.71|5836.21|542
1729606450000|2024-10-22 14:14:10|5838.46|5837.96|5838.21|5837.71|5838.71|5838.21|5837.96|5837.46|977
1729606460000|2024-10-22 14:14:20|5837.96|5837.46|5838.46|5837.96|5838.46|5837.96|5837.96|5837.46|305
1729606470000|2024-10-22 14:14:30|5838.21|5837.71|5838.46|5837.96|5838.46|5837.96|5838.21|5837.71|240
1729606480000|2024-10-22 14:14:40|5838.71|5838.21|5838.46|5837.96|5839.21|5838.71|5838.46|5837.96|547
1729606490000|2024-10-22 14:14:50|5838.71|5838.21|5839.21|5838.71|5839.21|5838.71|5838.46|5837.96|424
1729606500000|2024-10-22 14:15:00|5838.71|5838.21|5839.46|5838.96|5839.96|5839.46|5838.71|5838.21|983
1729606510000|2024-10-22 14:15:10|5839.21|5838.71|5839.46|5838.96|5839.96|5839.46|5839.21|5838.71|645
1729606520000|2024-10-22 14:15:20|5839.21|5838.71|5839.71|5839.21|5839.96|5839.46|5838.46|5837.96|431
1729606530000|2024-10-22 14:15:30|5839.96|5839.46|5839.71|5839.21|5840.46|5839.96|5839.71|5839.21|589
1729606540000|2024-10-22 14:15:40|5839.96|5839.46|5839.46|5838.96|5839.96|5839.46|5839.21|5838.71|326
1729606550000|2024-10-22 14:15:50|5839.21|5838.71|5838.71|5838.21|5839.21|5838.71|5838.71|5838.21|294
1729606560000|2024-10-22 14:16:00|5838.96|5838.46|5838.71|5838.21|5839.46|5838.96|5838.46|5837.96|378
1729606570000|2024-10-22 14:16:10|5838.96|5838.46|5837.96|5837.46|5838.96|5838.46|5837.46|5836.96|606
1729606580000|2024-10-22 14:16:20|5838.46|5837.96|5838.46|5837.96|5838.71|5838.21|5838.21|5837.71|421
1729606590000|2024-10-22 14:16:30|5838.21|5837.71|5837.71|5837.21|5838.21|5837.71|5837.46|5836.96|270
1729606600000|2024-10-22 14:16:40|5837.96|5837.46|5837.96|5837.46|5838.21|5837.71|5837.71|5837.21|197
1729606610000|2024-10-22 14:16:50|5838.21|5837.71|5838.71|5838.21|5838.71|5838.21|5837.71|5837.21|548
1729606620000|2024-10-22 14:17:00|5838.46|5837.96|5837.21|5836.71|5838.96|5838.46|5837.21|5836.71|308
1729606630000|2024-10-22 14:17:10|5836.96|5836.46|5837.21|5836.71|5837.71|5837.21|5836.96|5836.46|716
1729606640000|2024-10-22 14:17:20|5837.46|5836.96|5836.96|5836.46|5837.46|5836.96|5836.96|5836.46|448
1729606650000|2024-10-22 14:17:30|5837.46|5836.96|5837.46|5836.96|5837.96|5837.46|5837.46|5836.96|309
1729606660000|2024-10-22 14:17:40|5837.21|5836.71|5837.21|5836.71|5837.71|5837.21|5837.21|5836.71|318
1729606670000|2024-10-22 14:17:50|5837.46|5836.96|5836.96|5836.46|5837.46|5836.96|5836.96|5836.46|281
1729606680000|2024-10-22 14:18:00|5836.71|5836.21|5836.96|5836.46|5837.21|5836.71|5836.21|5835.71|560
1729606690000|2024-10-22 14:18:10|5837.21|5836.71|5836.96|5836.46|5837.71|5837.21|5836.96|5836.46|365
1729606700000|2024-10-22 14:18:20|5836.71|5836.21|5837.21|5836.71|5837.21|5836.71|5836.71|5836.21|336
1729606710000|2024-10-22 14:18:30|5837.46|5836.96|5834.71|5834.21|5837.46|5836.96|5834.71|5834.21|2983
1729606720000|2024-10-22 14:18:40|5834.46|5833.96|5834.71|5834.21|5835.21|5834.71|5834.46|5833.96|799
1729606730000|2024-10-22 14:18:50|5834.46|5833.96|5835.46|5834.96|5835.46|5834.96|5834.46|5833.96|661
1729606740000|2024-10-22 14:19:00|5835.71|5835.21|5835.21|5834.71|5835.71|5835.21|5834.46|5833.96|684
1729606750000|2024-10-22 14:19:10|5834.96|5834.46|5834.71|5834.21|5834.96|5834.46|5834.46|5833.96|208
1729606760000|2024-10-22 14:19:20|5834.58|5834.08|5834.21|5833.71|5835.21|5834.71|5834.21|5833.71|439
1729606770000|2024-10-22 14:19:30|5834.46|5833.96|5834.46|5833.96|5834.71|5834.21|5834.21|5833.71|372
1729606780000|2024-10-22 14:19:40|5834.21|5833.71|5834.71|5834.21|5834.71|5834.21|5834.21|5833.71|268
1729606790000|2024-10-22 14:19:50|5834.46|5833.96|5834.96|5834.46|5835.21|5834.71|5834.46|5833.96|218
1729606800000|2024-10-22 14:20:00|5835.21|5834.71|5834.21|5833.71|5835.46|5834.96|5834.21|5833.71|394
1729606810000|2024-10-22 14:20:10|5834.46|5833.96|5833.71|5833.21|5834.96|5834.46|5833.71|5833.21|448
1729606820000|2024-10-22 14:20:20|5833.96|5833.46|5833.71|5833.21|5833.96|5833.46|5832.96|5832.46|750
1729606830000|2024-10-22 14:20:30|5833.83|5833.33|5834.71|5834.21|5835.21|5834.71|5833.71|5833.21|446
1729606840000|2024-10-22 14:20:40|5834.96|5834.46|5834.71|5834.21|5834.96|5834.46|5834.46|5833.96|198
1729606850000|2024-10-22 14:20:50|5834.96|5834.46|5834.46|5833.96|5834.96|5834.46|5834.21|5833.71|443
1729606860000|2024-10-22 14:21:00|5834.21|5833.71|5833.96|5833.46|5834.21|5833.71|5833.46|5832.96|306
1729606870000|2024-10-22 14:21:10|5834.21|5833.71|5833.96|5833.46|5834.46|5833.96|5833.96|5833.46|269
1729606880000|2024-10-22 14:21:20|5833.71|5833.21|5833.46|5832.96|5833.71|5833.21|5833.21|5832.71|257
1729606890000|2024-10-22 14:21:30|5832.96|5832.46|5832.96|5832.46|5833.46|5832.96|5832.96|5832.46|311
1729606900000|2024-10-22 14:21:40|5833.21|5832.71|5833.46|5832.96|5833.71|5833.21|5833.21|5832.71|406
1729606910000|2024-10-22 14:21:50|5833.33|5832.83|5833.21|5832.71|5833.71|5833.21|5833.21|5832.71|200
1729606920000|2024-10-22 14:22:00|5832.96|5832.46|5833.71|5833.21|5833.71|5833.21|5832.96|5832.46|239
1729606930000|2024-10-22 14:22:10|5833.46|5832.96|5833.71|5833.21|5833.96|5833.46|5832.96|5832.46|263
1729606940000|2024-10-22 14:22:20|5833.58|5833.08|5833.21|5832.71|5833.71|5833.21|5833.21|5832.71|238
1729606950000|2024-10-22 14:22:30|5833.46|5832.96|5832.21|5831.71|5833.71|5833.21|5831.96|5831.46|697
1729606960000|2024-10-22 14:22:40|5831.21|5830.71|5832.21|5831.71|5832.21|5831.71|5830.46|5829.96|1797
1729606970000|2024-10-22 14:22:50|5832.46|5831.96|5832.96|5832.46|5832.96|5832.46|5832.21|5831.71|380
1729606980000|2024-10-22 14:23:00|5832.71|5832.21|5831.21|5830.71|5832.96|5832.46|5830.96|5830.46|748
1729606990000|2024-10-22 14:23:10|5831.46|5830.96|5832.71|5832.21|5832.71|5832.21|5830.96|5830.46|225
1729607000000|2024-10-22 14:23:20|5832.96|5832.46|5832.71|5832.21|5833.46|5832.96|5832.71|5832.21|367
1729607010000|2024-10-22 14:23:30|5832.96|5832.46|5832.96|5832.46|5832.96|5832.46|5832.96|5832.46|141
1729607020000|2024-10-22 14:23:40|5832.71|5832.21|5833.21|5832.71|5833.21|5832.71|5832.71|5832.21|183
1729607030000|2024-10-22 14:23:50|5833.46|5832.96|5834.08|5833.58|5834.08|5833.58|5833.46|5832.96|408
1729607040000|2024-10-22 14:24:00|5834.21|5833.71|5834.46|5833.96|5834.96|5834.46|5834.21|5833.71|1202
1729607050000|2024-10-22 14:24:10|5834.71|5834.21|5834.21|5833.71|5834.71|5834.21|5833.71|5833.21|383
1729607060000|2024-10-22 14:24:20|5833.96|5833.46|5833.71|5833.21|5834.21|5833.71|5833.71|5833.21|215
1729607070000|2024-10-22 14:24:30|5833.46|5832.96|5832.71|5832.21|5833.46|5832.96|5832.71|5832.21|464
1729607080000|2024-10-22 14:24:40|5832.96|5832.46|5833.96|5833.46|5833.96|5833.46|5832.96|5832.46|425
1729607090000|2024-10-22 14:24:50|5833.46|5832.96|5834.46|5833.96|5834.46|5833.96|5833.46|5832.96|577
1729607100000|2024-10-22 14:25:00|5833.46|5832.96|5833.71|5833.21|5833.83|5833.33|5832.96|5832.46|1691
1729607110000|2024-10-22 14:25:10|5833.96|5833.46|5834.21|5833.71|5834.46|5833.96|5833.96|5833.46|424
1729607120000|2024-10-22 14:25:20|5834.33|5833.83|5834.96|5834.46|5834.96|5834.46|5834.33|5833.83|298
1729607130000|2024-10-22 14:25:30|5835.21|5834.71|5835.46|5834.96|5835.71|5835.21|5834.96|5834.46|645
1729607140000|2024-10-22 14:25:40|5833.96|5833.46|5834.21|5833.71|5834.71|5834.21|5833.96|5833.46|1910
1729607150000|2024-10-22 14:25:50|5834.46|5833.96|5833.96|5833.46|5834.46|5833.96|5833.96|5833.46|201
1729607160000|2024-10-22 14:26:00|5833.71|5833.21|5833.96|5833.46|5834.46|5833.96|5833.71|5833.21|318
1729607170000|2024-10-22 14:26:10|5833.71|5833.21|5833.96|5833.46|5834.21|5833.71|5833.71|5833.21|453
1729607180000|2024-10-22 14:26:20|5834.21|5833.71|5833.71|5833.21|5834.46|5833.96|5833.46|5832.96|361
1729607190000|2024-10-22 14:26:30|5833.46|5832.96|5833.71|5833.21|5833.96|5833.46|5833.46|5832.96|206
1729607200000|2024-10-22 14:26:40|5833.46|5832.96|5833.71|5833.21|5833.96|5833.46|5833.46|5832.96|120
1729607210000|2024-10-22 14:26:50|5833.46|5832.96|5832.96|5832.46|5833.71|5833.21|5832.96|5832.46|346
1729607220000|2024-10-22 14:27:00|5832.71|5832.21|5832.96|5832.46|5832.96|5832.46|5832.46|5831.96|242
1729607230000|2024-10-22 14:27:10|5833.21|5832.71|5833.46|5832.96|5833.71|5833.21|5832.96|5832.46|137
1729607240000|2024-10-22 14:27:20|5833.21|5832.71|5833.21|5832.71|5833.46|5832.96|5833.21|5832.71|156
1729607250000|2024-10-22 14:27:30|5832.96|5832.46|5833.71|5833.21|5833.71|5833.21|5832.96|5832.46|173
1729607260000|2024-10-22 14:27:40|5833.46|5832.96|5833.46|5832.96|5833.46|5832.96|5832.96|5832.46|238
1729607270000|2024-10-22 14:27:50|5833.21|5832.71|5833.96|5833.46|5833.96|5833.46|5833.21|5832.71|81
1729607280000|2024-10-22 14:28:00|5833.21|5832.71|5833.21|5832.71|5833.46|5832.96|5832.71|5832.21|465
1729607290000|2024-10-22 14:28:10|5833.08|5832.58|5833.71|5833.21|5833.71|5833.21|5832.96|5832.46|502
1729607300000|2024-10-22 14:28:20|||||||||278
1729607310000|2024-10-22 14:28:30|5833.58|5833.08|5833.71|5833.21|5833.71|5833.21|5833.58|5833.08|93
1729607320000|2024-10-22 14:28:40|5833.96|5833.46|5834.46|5833.96|5834.46|5833.96|5833.96|5833.46|232
1729607330000|2024-10-22 14:28:50|5834.21|5833.71|5834.21|5833.71|5834.46|5833.96|5834.21|5833.71|186
1729607340000|2024-10-22 14:29:00|5833.96|5833.46|5833.96|5833.46|5833.96|5833.46|5833.71|5833.21|206
1729607350000|2024-10-22 14:29:10|5834.08|5833.58|5833.71|5833.21|5834.33|5833.83|5833.46|5832.96|305
1729607360000|2024-10-22 14:29:20|5833.96|5833.46|5834.46|5833.96|5834.71|5834.21|5833.96|5833.46|216
1729607370000|2024-10-22 14:29:30|5834.21|5833.71|5833.71|5833.21|5834.21|5833.71|5833.71|5833.21|335
1729607380000|2024-10-22 14:29:40|5833.46|5832.96|5832.96|5832.46|5833.71|5833.21|5832.71|5832.21|386
1729607390000|2024-10-22 14:29:50|5833.21|5832.71|5832.71|5832.21|5833.21|5832.71|5832.46|5831.96|390
1729607400000|2024-10-22 14:30:00|5832.46|5831.96|5833.71|5833.21|5833.96|5833.46|5832.46|5831.96|717
1729607410000|2024-10-22 14:30:10|5833.46|5832.96|5833.46|5832.96|5834.21|5833.71|5833.46|5832.96|268
1729607420000|2024-10-22 14:30:20|5833.71|5833.21|5833.71|5833.21|5833.71|5833.21|5833.58|5833.08|257
1729607430000|2024-10-22 14:30:30|5833.96|5833.46|5833.71|5833.21|5833.96|5833.46|5833.71|5833.21|235
1729607440000|2024-10-22 14:30:40|5834.21|5833.71|5834.46|5833.96|5834.71|5834.21|5834.21|5833.71|470
1729607450000|2024-10-22 14:30:50|5834.71|5834.21|5834.71|5834.21|5834.71|5834.21|5834.46|5833.96|250
1729607460000|2024-10-22 14:31:00|5834.96|5834.46|5833.96|5833.46|5834.96|5834.46|5833.71|5833.21|434
1729607470000|2024-10-22 14:31:10|5833.71|5833.21|5832.96|5832.46|5833.96|5833.46|5832.96|5832.46|501
1729607480000|2024-10-22 14:31:20|5833.21|5832.71|5833.21|5832.71|5833.21|5832.71|5833.21|5832.71|77
1729607490000|2024-10-22 14:31:30|5832.96|5832.46|5832.21|5831.71|5832.96|5832.46|5831.71|5831.21|789
1729607500000|2024-10-22 14:31:40|5832.46|5831.96|5833.21|5832.71|5833.21|5832.71|5832.21|5831.71|467
1729607510000|2024-10-22 14:31:50|5832.96|5832.46|5833.21|5832.71|5833.21|5832.71|5832.96|5832.46|175
1729607520000|2024-10-22 14:32:00|5833.46|5832.96|5833.46|5832.96|5833.71|5833.21|5833.21|5832.71|289
1729607530000|2024-10-22 14:32:10|5833.21|5832.71|5832.96|5832.46|5833.21|5832.71|5832.96|5832.46|378
1729607540000|2024-10-22 14:32:20|5832.83|5832.33|5832.46|5831.96|5832.96|5832.46|5832.46|5831.96|264
1729607550000|2024-10-22 14:32:30|5832.71|5832.21|5831.71|5831.21|5832.71|5832.21|5831.46|5830.96|429
1729607560000|2024-10-22 14:32:40|5831.96|5831.46|5831.71|5831.21|5831.96|5831.46|5831.21|5830.71|440
1729607570000|2024-10-22 14:32:50|5831.96|5831.46|5831.46|5830.96|5831.96|5831.46|5831.46|5830.96|512
1729607580000|2024-10-22 14:33:00|5831.21|5830.71|5831.46|5830.96|5831.46|5830.96|5830.96|5830.46|347
1729607590000|2024-10-22 14:33:10|5831.21|5830.71|5831.21|5830.71|5831.58|5831.08|5831.21|5830.71|190
1729607600000|2024-10-22 14:33:20|5830.96|5830.46|5831.21|5830.71|5831.21|5830.71|5830.46|5829.96|589
1729607610000|2024-10-22 14:33:30|5831.46|5830.96|5831.46|5830.96|5831.71|5831.21|5831.21|5830.71|263
1729607620000|2024-10-22 14:33:40|5831.21|5830.71|5831.71|5831.21|5831.71|5831.21|5830.96|5830.46|242
1729607630000|2024-10-22 14:33:50|5831.46|5830.96|5831.46|5830.96|5831.96|5831.46|5831.46|5830.96|182
1729607640000|2024-10-22 14:34:00|5831.21|5830.71|5831.21|5830.71|5831.21|5830.71|5830.96|5830.46|232
1729607650000|2024-10-22 14:34:10|5831.46|5830.96|5830.96|5830.46|5831.46|5830.96|5830.71|5830.21|213
1729607660000|2024-10-22 14:34:20|5831.21|5830.71|5830.71|5830.21|5831.46|5830.96|5830.71|5830.21|328
1729607670000|2024-10-22 14:34:30|5830.46|5829.96|5830.71|5830.21|5830.96|5830.46|5830.46|5829.96|377
1729607680000|2024-10-22 14:34:40|5830.46|5829.96|5830.71|5830.21|5830.96|5830.46|5830.46|5829.96|262
1729607690000|2024-10-22 14:34:50|5830.96|5830.46|5831.96|5831.46|5831.96|5831.46|5830.96|5830.46|263
1729607700000|2024-10-22 14:35:00|5831.71|5831.21|5833.21|5832.71|5833.21|5832.71|5831.71|5831.21|599
1729607710000|2024-10-22 14:35:10|5833.46|5832.96|5833.96|5833.46|5833.96|5833.46|5833.46|5832.96|522
1729607720000|2024-10-22 14:35:20|5833.71|5833.21|5833.21|5832.71|5834.46|5833.96|5833.21|5832.71|408
1729607730000|2024-10-22 14:35:30|5833.46|5832.96|5832.71|5832.21|5833.46|5832.96|5832.71|5832.21|131
1729607740000|2024-10-22 14:35:40|5832.96|5832.46|5833.46|5832.96|5833.71|5833.21|5832.71|5832.21|152
1729607750000|2024-10-22 14:35:50|5833.71|5833.21|5833.71|5833.21|5833.71|5833.21|5833.46|5832.96|124
1729607760000|2024-10-22 14:36:00|5833.46|5832.96|5834.21|5833.71|5834.21|5833.71|5833.46|5832.96|210
1729607770000|2024-10-22 14:36:10|5834.33|5833.83|5834.21|5833.71|5834.71|5834.21|5834.21|5833.71|125
1729607780000|2024-10-22 14:36:20|5833.96|5833.46|5833.71|5833.21|5833.96|5833.46|5833.46|5832.96|261
1729607790000|2024-10-22 14:36:30|5833.96|5833.46|5832.96|5832.46|5833.96|5833.46|5832.96|5832.46|214
1729607800000|2024-10-22 14:36:40|5832.71|5832.21|5832.96|5832.46|5832.96|5832.46|5832.21|5831.71|257
1729607810000|2024-10-22 14:36:50|5832.71|5832.21|5832.46|5831.96|5832.96|5832.46|5832.46|5831.96|142
1729607820000|2024-10-22 14:37:00|5832.33|5831.83|5832.21|5831.71|5832.46|5831.96|5831.96|5831.46|162
1729607830000|2024-10-22 14:37:10|5831.96|5831.46|5831.71|5831.21|5832.46|5831.96|5831.71|5831.21|225
1729607840000|2024-10-22 14:37:20|5831.46|5830.96|5831.96|5831.46|5831.96|5831.46|5831.46|5830.96|294
1729607850000|2024-10-22 14:37:30|5832.21|5831.71|5832.46|5831.96|5832.46|5831.96|5831.96|5831.46|111
1729607860000|2024-10-22 14:37:40|5832.21|5831.71|5831.96|5831.46|5832.46|5831.96|5831.71|5831.21|71
1729607870000|2024-10-22 14:37:50|5831.71|5831.21|5832.71|5832.21|5832.96|5832.46|5831.71|5831.21|149
1729607880000|2024-10-22 14:38:00|5832.46|5831.96|5832.21|5831.71|5832.71|5832.21|5832.21|5831.71|194
1729607890000|2024-10-22 14:38:10|5832.46|5831.96|5831.96|5831.46|5832.46|5831.96|5831.96|5831.46|119
1729607900000|2024-10-22 14:38:20|5831.71|5831.21|5831.46|5830.96|5831.96|5831.46|5831.46|5830.96|184
1729607910000|2024-10-22 14:38:30|5831.71|5831.21|5831.58|5831.08|5831.71|5831.21|5831.58|5831.08|105
1729607920000|2024-10-22 14:38:40|5831.46|5830.96|5832.71|5832.21|5832.71|5832.21|5831.46|5830.96|110
1729607930000|2024-10-22 14:38:50|5832.96|5832.46|5832.71|5832.21|5833.08|5832.58|5832.71|5832.21|100
1729607940000|2024-10-22 14:39:00|5832.96|5832.46|5832.96|5832.46|5833.21|5832.71|5832.71|5832.21|179
1729607950000|2024-10-22 14:39:10|5833.21|5832.71|5833.71|5833.21|5833.71|5833.21|5833.21|5832.71|123
1729607960000|2024-10-22 14:39:20|5833.46|5832.96|5833.71|5833.21|5833.71|5833.21|5833.46|5832.96|147
1729607970000|2024-10-22 14:39:30|5833.46|5832.96|5831.96|5831.46|5833.46|5832.96|5831.96|5831.46|190
1729607980000|2024-10-22 14:39:40|5831.71|5831.21|5831.71|5831.21|5831.96|5831.46|5831.46|5830.96|192
1729607990000|2024-10-22 14:39:50|5831.96|5831.46|5831.46|5830.96|5831.96|5831.46|5831.46|5830.96|143
1729608000000|2024-10-22 14:40:00|5831.96|5831.46|5832.71|5832.21|5832.71|5832.21|5831.96|5831.46|188
1729608010000|2024-10-22 14:40:10|5832.46|5831.96|5832.46|5831.96|5832.46|5831.96|5832.21|5831.71|126
1729608020000|2024-10-22 14:40:20|5832.71|5832.21|5832.46|5831.96|5832.71|5832.21|5832.46|5831.96|103
1729608030000|2024-10-22 14:40:30|5832.33|5831.83|5832.46|5831.96|5832.71|5832.21|5832.21|5831.71|52
1729608040000|2024-10-22 14:40:40|5832.71|5832.21|5831.96|5831.46|5832.71|5832.21|5831.96|5831.46|97
1729608050000|2024-10-22 14:40:50|5832.08|5831.58|5832.21|5831.71|5832.21|5831.71|5832.08|5831.58|39
1729608060000|2024-10-22 14:41:00|5831.96|5831.46|5832.71|5832.21|5832.71|5832.21|5831.96|5831.46|177
1729608070000|2024-10-22 14:41:10|5832.46|5831.96|5832.96|5832.46|5832.96|5832.46|5832.46|5831.96|149
1729608080000|2024-10-22 14:41:20|5833.21|5832.71|5832.96|5832.46|5833.21|5832.71|5832.71|5832.21|198
1729608090000|2024-10-22 14:41:30|5832.71|5832.21|5832.46|5831.96|5832.71|5832.21|5832.46|5831.96|146
1729608100000|2024-10-22 14:41:40|5832.71|5832.21|5832.46|5831.96|5832.71|5832.21|5832.46|5831.96|95
1729608110000|2024-10-22 14:41:50|5832.71|5832.21|5832.71|5832.21|5832.96|5832.46|5832.46|5831.96|194
1729608120000|2024-10-22 14:42:00|5832.96|5832.46|5832.96|5832.46|5833.21|5832.71|5832.71|5832.21|205
1729608130000|2024-10-22 14:42:10|5832.71|5832.21|5833.71|5833.21|5833.71|5833.21|5832.71|5832.21|141
1729608140000|2024-10-22 14:42:20|5833.46|5832.96|5833.21|5832.71|5833.71|5833.21|5833.21|5832.71|264
1729608150000|2024-10-22 14:42:30|5833.46|5832.96|5833.96|5833.46|5833.96|5833.46|5833.46|5832.96|207
1729608160000|2024-10-22 14:42:40|5834.21|5833.71|5833.21|5832.71|5834.46|5833.96|5832.96|5832.46|431
1729608170000|2024-10-22 14:42:50|5832.96|5832.46|5833.21|5832.71|5833.71|5833.21|5832.96|5832.46|176
1729608180000|2024-10-22 14:43:00|5832.96|5832.46|5832.21|5831.71|5833.21|5832.71|5832.21|5831.71|321
1729608190000|2024-10-22 14:43:10|5832.46|5831.96|5832.21|5831.71|5832.46|5831.96|5831.96|5831.46|228
1729608200000|2024-10-22 14:43:20|5832.46|5831.96|5831.46|5830.96|5832.46|5831.96|5831.46|5830.96|294
1729608210000|2024-10-22 14:43:30|5831.58|5831.08|5830.96|5830.46|5831.71|5831.21|5830.96|5830.46|282
1729608220000|2024-10-22 14:43:40|5831.21|5830.71|5830.96|5830.46|5831.46|5830.96|5830.71|5830.21|324
1729608230000|2024-10-22 14:43:50|5831.21|5830.71|5831.96|5831.46|5832.08|5831.58|5831.21|5830.71|212
1729608240000|2024-10-22 14:44:00|5832.21|5831.71|5831.71|5831.21|5832.21|5831.71|5831.46|5830.96|241
1729608250000|2024-10-22 14:44:10|5831.46|5830.96|5831.46|5830.96|5831.71|5831.21|5831.33|5830.83|117
1729608260000|2024-10-22 14:44:20|5831.21|5830.71|5831.21|5830.71|5831.71|5831.21|5831.21|5830.71|145
1729608270000|2024-10-22 14:44:30|5831.46|5830.96|5830.71|5830.21|5831.46|5830.96|5830.71|5830.21|242
1729608280000|2024-10-22 14:44:40|5830.46|5829.96|5831.21|5830.71|5831.21|5830.71|5830.46|5829.96|227
1729608290000|2024-10-22 14:44:50|5830.96|5830.46|5830.21|5829.71|5830.96|5830.46|5830.21|5829.71|393
1729608300000|2024-10-22 14:45:00|5830.46|5829.96|5830.96|5830.46|5830.96|5830.46|5830.46|5829.96|445
1729608310000|2024-10-22 14:45:10|5830.71|5830.21|5829.96|5829.46|5830.96|5830.46|5829.46|5828.96|831
1729608320000|2024-10-22 14:45:20|5829.83|5829.33|5830.71|5830.21|5830.71|5830.21|5829.33|5828.83|516
1729608330000|2024-10-22 14:45:30|5830.96|5830.46|5831.71|5831.21|5831.71|5831.21|5830.96|5830.46|299
1729608340000|2024-10-22 14:45:40|5831.46|5830.96|5831.46|5830.96|5831.71|5831.21|5831.21|5830.71|259
1729608350000|2024-10-22 14:45:50|5831.71|5831.21|5832.21|5831.71|5832.46|5831.96|5831.71|5831.21|307
1729608360000|2024-10-22 14:46:00|5832.46|5831.96|5831.71|5831.21|5832.71|5832.21|5831.71|5831.21|287
1729608370000|2024-10-22 14:46:10|5831.96|5831.46|5830.83|5830.33|5831.96|5831.46|5830.83|5830.33|323
1729608380000|2024-10-22 14:46:20|5830.71|5830.21|5831.46|5830.96|5831.46|5830.96|5830.71|5830.21|137
1729608390000|2024-10-22 14:46:30|5831.21|5830.71|5831.46|5830.96|5831.58|5831.08|5830.96|5830.46|165
1729608400000|2024-10-22 14:46:40|5831.21|5830.71|5831.21|5830.71|5831.21|5830.71|5830.96|5830.46|106
1729608410000|2024-10-22 14:46:50|5830.96|5830.46|5831.21|5830.71|5831.33|5830.83|5830.96|5830.46|149
1729608420000|2024-10-22 14:47:00|5831.46|5830.96|5831.46|5830.96|5831.71|5831.21|5831.46|5830.96|105
1729608430000|2024-10-22 14:47:10|5831.08|5830.58|5829.96|5829.46|5831.08|5830.58|5829.71|5829.21|459
1729608440000|2024-10-22 14:47:20|5830.21|5829.71|5829.96|5829.46|5830.71|5830.21|5829.96|5829.46|174
1729608450000|2024-10-22 14:47:30|5829.71|5829.21|5830.21|5829.71|5830.21|5829.71|5829.71|5829.21|254
1729608460000|2024-10-22 14:47:40|5829.96|5829.46|5829.71|5829.21|5830.21|5829.71|5829.71|5829.21|142
1729608470000|2024-10-22 14:47:50|5829.96|5829.46|5830.21|5829.71|5830.46|5829.96|5829.96|5829.46|163
1729608480000|2024-10-22 14:48:00|5829.96|5829.46|5830.21|5829.71|5830.21|5829.71|5829.21|5828.71|362
1729608490000|2024-10-22 14:48:10|5830.08|5829.58|5829.21|5828.71|5830.08|5829.58|5828.96|5828.46|643
1729608500000|2024-10-22 14:48:20|5829.46|5828.96|5829.46|5828.96|5829.71|5829.21|5829.21|5828.71|286
1729608510000|2024-10-22 14:48:30|5829.71|5829.21|5829.46|5828.96|5829.71|5829.21|5829.21|5828.71|287
1729608520000|2024-10-22 14:48:40|5829.21|5828.71|5829.96|5829.46|5829.96|5829.46|5829.21|5828.71|334
1729608530000|2024-10-22 14:48:50|5829.71|5829.21|5830.21|5829.71|5830.71|5830.21|5829.46|5828.96|471
1729608540000|2024-10-22 14:49:00|5829.96|5829.46|5830.21|5829.71|5830.46|5829.96|5829.96|5829.46|284
1729608550000|2024-10-22 14:49:10|5829.96|5829.46|5830.71|5830.21|5831.08|5830.58|5829.96|5829.46|643
1729608560000|2024-10-22 14:49:20|5830.96|5830.46|5831.96|5831.46|5831.96|5831.46|5830.71|5830.21|419
1729608570000|2024-10-22 14:49:30|5831.71|5831.21|5832.71|5832.21|5832.71|5832.21|5831.71|5831.21|354
1729608580000|2024-10-22 14:49:40|5832.96|5832.46|5832.71|5832.21|5833.46|5832.96|5832.71|5832.21|654
1729608590000|2024-10-22 14:49:50|5832.96|5832.46|5832.96|5832.46|5832.96|5832.46|5832.71|5832.21|134
1729608600000|2024-10-22 14:50:00|5832.71|5832.21|5832.96|5832.46|5832.96|5832.46|5832.46|5831.96|334
1729608610000|2024-10-22 14:50:10|5833.21|5832.71|5833.46|5832.96|5833.46|5832.96|5833.21|5832.71|310
1729608620000|2024-10-22 14:50:20|5833.21|5832.71|5832.96|5832.46|5833.21|5832.71|5832.71|5832.21|348
1729608630000|2024-10-22 14:50:30|5833.21|5832.71|5832.96|5832.46|5833.21|5832.71|5832.71|5832.21|101
1729608640000|2024-10-22 14:50:40|5833.21|5832.71|5833.71|5833.21|5833.96|5833.46|5832.96|5832.46|292
1729608650000|2024-10-22 14:50:50|5833.46|5832.96|5833.46|5832.96|5833.71|5833.21|5833.21|5832.71|202
1729608660000|2024-10-22 14:51:00|5833.21|5832.71|5833.71|5833.21|5833.96|5833.46|5833.21|5832.71|196
1729608670000|2024-10-22 14:51:10|5833.46|5832.96|5833.71|5833.21|5833.96|5833.46|5833.46|5832.96|202
1729608680000|2024-10-22 14:51:20|5833.46|5832.96|5833.71|5833.21|5833.71|5833.21|5833.46|5832.96|193
1729608690000|2024-10-22 14:51:30|5833.46|5832.96|5833.71|5833.21|5833.71|5833.21|5833.46|5832.96|148
1729608700000|2024-10-22 14:51:40|5833.58|5833.08|5833.96|5833.46|5833.96|5833.46|5833.46|5832.96|274
1729608710000|2024-10-22 14:51:50|5834.21|5833.71|5834.46|5833.96|5834.71|5834.21|5834.21|5833.71|493
1729608720000|2024-10-22 14:52:00|5833.71|5833.21|5834.21|5833.71|5834.21|5833.71|5833.71|5833.21|337
1729608730000|2024-10-22 14:52:10|5834.46|5833.96|5834.71|5834.21|5834.71|5834.21|5834.21|5833.71|314
1729608740000|2024-10-22 14:52:20|5834.96|5834.46|5835.46|5834.96|5835.46|5834.96|5834.96|5834.46|727
1729608750000|2024-10-22 14:52:30|5835.71|5835.21|5835.71|5835.21|5835.71|5835.21|5834.96|5834.46|898
1729608760000|2024-10-22 14:52:40|5836.96|5836.46|5836.96|5836.46|5836.96|5836.46|5836.21|5835.71|1778
1729608770000|2024-10-22 14:52:50|5836.71|5836.21|5835.71|5835.21|5836.71|5836.21|5835.71|5835.21|453
1729608780000|2024-10-22 14:53:00|5835.96|5835.46|5835.46|5834.96|5836.21|5835.71|5835.46|5834.96|407
1729608790000|2024-10-22 14:53:10|5835.71|5835.21|5836.21|5835.71|5836.46|5835.96|5835.71|5835.21|525
1729608800000|2024-10-22 14:53:20|5836.46|5835.96|5836.96|5836.46|5836.96|5836.46|5836.21|5835.71|436
1729608810000|2024-10-22 14:53:30|5837.21|5836.71|5836.96|5836.46|5837.21|5836.71|5836.71|5836.21|238
1729608820000|2024-10-22 14:53:40|5836.71|5836.21|5836.21|5835.71|5836.71|5836.21|5835.96|5835.46|490
1729608830000|2024-10-22 14:53:50|5836.46|5835.96|5836.46|5835.96|5836.46|5835.96|5836.46|5835.96|205
1729608840000|2024-10-22 14:54:00|5836.21|5835.71|5835.96|5835.46|5836.46|5835.96|5835.96|5835.46|243
1729608850000|2024-10-22 14:54:10|5836.21|5835.71|5836.46|5835.96|5836.46|5835.96|5835.96|5835.46|256
1729608860000|2024-10-22 14:54:20|5836.96|5836.46|5837.21|5836.71|5837.46|5836.96|5836.96|5836.46|523
1729608870000|2024-10-22 14:54:30|5837.46|5836.96|5838.21|5837.71|5838.21|5837.71|5837.46|5836.96|975
1729608880000|2024-10-22 14:54:40|5837.96|5837.46|5837.96|5837.46|5838.21|5837.71|5837.96|5837.46|320
1729608890000|2024-10-22 14:54:50|5838.21|5837.71|5838.46|5837.96|5838.46|5837.96|5837.96|5837.46|279
1729608900000|2024-10-22 14:55:00|5838.21|5837.71|5838.71|5838.21|5839.21|5838.71|5838.21|5837.71|909
1729608910000|2024-10-22 14:55:10|5838.21|5837.71|5838.96|5838.46|5838.96|5838.46|5838.21|5837.71|576
1729608920000|2024-10-22 14:55:20|5838.71|5838.21|5838.96|5838.46|5838.96|5838.46|5838.46|5837.96|299
1729608930000|2024-10-22 14:55:30|5839.21|5838.71|5839.96|5839.46|5839.96|5839.46|5839.21|5838.71|820
1729608940000|2024-10-22 14:55:40|5840.21|5839.71|5839.21|5838.71|5840.21|5839.71|5839.21|5838.71|721
1729608950000|2024-10-22 14:55:50|5838.96|5838.46|5838.21|5837.71|5839.08|5838.58|5838.21|5837.71|590
1729608960000|2024-10-22 14:56:00|5838.46|5837.96|5837.96|5837.46|5838.46|5837.96|5837.71|5837.21|364
1729608970000|2024-10-22 14:56:10|5837.71|5837.21|5837.46|5836.96|5837.71|5837.21|5837.46|5836.96|258
1729608980000|2024-10-22 14:56:20|5837.71|5837.21|5837.46|5836.96|5837.71|5837.21|5837.46|5836.96|298
1729608990000|2024-10-22 14:56:30|5837.71|5837.21|5837.46|5836.96|5837.71|5837.21|5837.46|5836.96|263
1729609000000|2024-10-22 14:56:40|5837.71|5837.21|5837.71|5837.21|5837.71|5837.21|5837.46|5836.96|242
1729609010000|2024-10-22 14:56:50|5837.96|5837.46|5838.46|5837.96|5838.46|5837.96|5837.96|5837.46|186
1729609020000|2024-10-22 14:57:00|5838.21|5837.71|5838.21|5837.71|5838.21|5837.71|5837.96|5837.46|177
1729609030000|2024-10-22 14:57:10|5838.46|5837.96|5838.46|5837.96|5838.46|5837.96|5838.21|5837.71|166
1729609040000|2024-10-22 14:57:20|5838.21|5837.71|5838.71|5838.21|5838.71|5838.21|5838.21|5837.71|168
1729609050000|2024-10-22 14:57:30|5838.46|5837.96|5838.71|5838.21|5839.21|5838.71|5838.46|5837.96|279
1729609060000|2024-10-22 14:57:40|5838.46|5837.96|5838.71|5838.21|5838.71|5838.21|5838.46|5837.96|108
1729609070000|2024-10-22 14:57:50|5838.58|5838.08|5838.71|5838.21|5838.71|5838.21|5838.58|5838.08|29
1729609080000|2024-10-22 14:58:00|5838.21|5837.71|5838.46|5837.96|5838.46|5837.96|5838.21|5837.71|224
1729609090000|2024-10-22 14:58:10|5838.21|5837.71|5837.46|5836.96|5838.21|5837.71|5837.46|5836.96|297
1729609100000|2024-10-22 14:58:20|5837.71|5837.21|5837.21|5836.71|5837.71|5837.21|5837.21|5836.71|229
1729609110000|2024-10-22 14:58:30|5837.46|5836.96|5837.71|5837.21|5837.71|5837.21|5837.46|5836.96|147
1729609120000|2024-10-22 14:58:40|5837.46|5836.96|5837.46|5836.96|5837.71|5837.21|5837.46|5836.96|52
1729609130000|2024-10-22 14:58:50|5837.71|5837.21|5838.46|5837.96|5838.46|5837.96|5837.71|5837.21|111
1729609140000|2024-10-22 14:59:00|5838.71|5838.21|5838.46|5837.96|5838.96|5838.46|5838.46|5837.96|195
1729609150000|2024-10-22 14:59:10|5838.71|5838.21|5838.71|5838.21|5838.71|5838.21|5838.71|5838.21|137
1729609160000|2024-10-22 14:59:20|5838.46|5837.96|5838.71|5838.21|5838.71|5838.21|5838.21|5837.71|311
1729609170000|2024-10-22 14:59:30|5838.83|5838.33|5838.71|5838.21|5838.96|5838.46|5838.71|5838.21|199
1729609180000|2024-10-22 14:59:40|5838.46|5837.96|5838.71|5838.21|5838.71|5838.21|5838.46|5837.96|224
1729609190000|2024-10-22 14:59:50|5838.46|5837.96|5838.46|5837.96|5838.71|5838.21|5838.46|5837.96|158
1729609200000|2024-10-22 15:00:00|5838.71|5838.21|5838.71|5838.21|5838.71|5838.21|5838.21|5837.71|499
1729609210000|2024-10-22 15:00:10|5838.46|5837.96|5838.46|5837.96|5838.71|5838.21|5838.21|5837.71|160
1729609220000|2024-10-22 15:00:20|5838.71|5838.21|5838.46|5837.96|5838.96|5838.46|5838.21|5837.71|333
1729609230000|2024-10-22 15:00:30|5838.71|5838.21|5838.96|5838.46|5838.96|5838.46|5838.71|5838.21|208
1729609240000|2024-10-22 15:00:40|5838.71|5838.21|5838.96|5838.46|5839.21|5838.71|5838.71|5838.21|162
1729609250000|2024-10-22 15:00:50|5839.21|5838.71|5839.21|5838.71|5839.46|5838.96|5838.96|5838.46|534
1729609260000|2024-10-22 15:01:00|5838.96|5838.46|5838.46|5837.96|5838.96|5838.46|5838.46|5837.96|257
1729609270000|2024-10-22 15:01:10|5837.96|5837.46|5838.46|5837.96|5838.46|5837.96|5837.96|5837.46|645
1729609280000|2024-10-22 15:01:20|5838.71|5838.21|5838.71|5838.21|5838.71|5838.21|5838.46|5837.96|122
1729609290000|2024-10-22 15:01:30|5838.96|5838.46|5838.96|5838.46|5839.21|5838.71|5838.71|5838.21|142
1729609300000|2024-10-22 15:01:40|5839.21|5838.71|5839.21|5838.71|5839.71|5839.21|5839.21|5838.71|377
1729609310000|2024-10-22 15:01:50|5838.96|5838.46|5839.21|5838.71|5839.21|5838.71|5838.96|5838.46|62
1729609320000|2024-10-22 15:02:00|5838.96|5838.46|5838.71|5838.21|5838.96|5838.46|5838.46|5837.96|126
1729609330000|2024-10-22 15:02:10|5838.83|5838.33|5839.71|5839.21|5839.71|5839.21|5838.83|5838.33|178
1729609340000|2024-10-22 15:02:20|5839.96|5839.46|5839.71|5839.21|5839.96|5839.46|5839.46|5838.96|236
1729609350000|2024-10-22 15:02:30|5839.96|5839.46|5840.21|5839.71|5840.21|5839.71|5839.96|5839.46|220
1729609360000|2024-10-22 15:02:40|5839.96|5839.46|5840.21|5839.71|5840.21|5839.71|5839.96|5839.46|414
1729609370000|2024-10-22 15:02:50|5839.96|5839.46|5840.21|5839.71|5840.46|5839.96|5839.96|5839.46|494
1729609380000|2024-10-22 15:03:00|5840.46|5839.96|5840.71|5840.21|5841.46|5840.96|5840.46|5839.96|1125
1729609390000|2024-10-22 15:03:10|5840.46|5839.96|5839.71|5839.21|5840.46|5839.96|5839.71|5839.21|488
1729609400000|2024-10-22 15:03:20|5839.46|5838.96|5839.96|5839.46|5839.96|5839.46|5839.46|5838.96|266
1729609410000|2024-10-22 15:03:30|5839.71|5839.21|5839.96|5839.46|5839.96|5839.46|5839.46|5838.96|281
1729609420000|2024-10-22 15:03:40|5839.71|5839.21|5839.71|5839.21|5839.96|5839.46|5839.71|5839.21|238
1729609430000|2024-10-22 15:03:50|5839.46|5838.96|5838.71|5838.21|5839.71|5839.21|5838.71|5838.21|555
1729609440000|2024-10-22 15:04:00|5838.58|5838.08|5839.21|5838.71|5839.21|5838.71|5838.46|5837.96|207
1729609450000|2024-10-22 15:04:10|5839.46|5838.96|5838.71|5838.21|5839.46|5838.96|5838.46|5837.96|207
1729609460000|2024-10-22 15:04:20|5838.46|5837.96|5837.71|5837.21|5838.46|5837.96|5837.71|5837.21|783
1729609470000|2024-10-22 15:04:30|5837.58|5837.08|5838.21|5837.71|5838.46|5837.96|5837.58|5837.08|333
1729609480000|2024-10-22 15:04:40|5837.96|5837.46|5837.96|5837.46|5838.21|5837.71|5837.96|5837.46|118
1729609490000|2024-10-22 15:04:50|5838.08|5837.58|5838.21|5837.71|5838.46|5837.96|5838.08|5837.58|164
1729609500000|2024-10-22 15:05:00|5837.96|5837.46|5838.21|5837.71|5838.21|5837.71|5837.71|5837.21|198
1729609510000|2024-10-22 15:05:10|5837.96|5837.46|5837.96|5837.46|5837.96|5837.46|5837.71|5837.21|136
1729609520000|2024-10-22 15:05:20|5837.71|5837.21|5837.71|5837.21|5837.96|5837.46|5837.71|5837.21|149
1729609530000|2024-10-22 15:05:30|5837.46|5836.96|5837.71|5837.21|5837.96|5837.46|5837.46|5836.96|212
1729609540000|2024-10-22 15:05:40|5837.96|5837.46|5837.21|5836.71|5837.96|5837.46|5837.21|5836.71|429
1729609550000|2024-10-22 15:05:50|5837.46|5836.96|5837.71|5837.21|5837.71|5837.21|5837.46|5836.96|331
1729609560000|2024-10-22 15:06:00|5837.46|5836.96|5837.21|5836.71|5837.46|5836.96|5837.21|5836.71|201
1729609570000|2024-10-22 15:06:10|5837.46|5836.96|5838.71|5838.21|5838.96|5838.46|5837.46|5836.96|873
1729609580000|2024-10-22 15:06:20|5838.46|5837.96|5839.21|5838.71|5839.21|5838.71|5838.46|5837.96|207
1729609590000|2024-10-22 15:06:30|5838.96|5838.46|5839.21|5838.71|5839.21|5838.71|5838.46|5837.96|545
1729609600000|2024-10-22 15:06:40|5839.46|5838.96|5838.96|5838.46|5839.46|5838.96|5838.96|5838.46|185
1729609610000|2024-10-22 15:06:50|5839.21|5838.71|5838.71|5838.21|5839.21|5838.71|5838.71|5838.21|127
1729609620000|2024-10-22 15:07:00|5838.96|5838.46|5838.96|5838.46|5838.96|5838.46|5838.71|5838.21|89
1729609630000|2024-10-22 15:07:10|5838.71|5838.21|5839.21|5838.71|5839.33|5838.83|5838.71|5838.21|323
1729609640000|2024-10-22 15:07:20|5839.46|5838.96|5839.21|5838.71|5839.46|5838.96|5839.21|5838.71|325
1729609650000|2024-10-22 15:07:30|5838.96|5838.46|5838.46|5837.96|5838.96|5838.46|5838.46|5837.96|207
1729609660000|2024-10-22 15:07:40|5838.33|5837.83|5838.96|5838.46|5838.96|5838.46|5838.33|5837.83|169
1729609670000|2024-10-22 15:07:50|5838.71|5838.21|5838.71|5838.21|5838.71|5838.21|5838.71|5838.21|29
1729609680000|2024-10-22 15:08:00|||||||||64
1729609690000|2024-10-22 15:08:10|5838.46|5837.96|5838.96|5838.46|5838.96|5838.46|5838.46|5837.96|132
1729609700000|2024-10-22 15:08:20|5838.71|5838.21|5838.71|5838.21|5838.96|5838.46|5838.71|5838.21|78
1729609710000|2024-10-22 15:08:30|5838.96|5838.46|5839.46|5838.96|5839.46|5838.96|5838.96|5838.46|151
1729609720000|2024-10-22 15:08:40|5839.21|5838.71|5839.46|5838.96|5839.46|5838.96|5839.21|5838.71|59
1729609730000|2024-10-22 15:08:50|5839.21|5838.71|5839.21|5838.71|5839.46|5838.96|5839.21|5838.71|127
1729609740000|2024-10-22 15:09:00|5839.46|5838.96|5839.46|5838.96|5839.71|5839.21|5839.21|5838.71|140
1729609750000|2024-10-22 15:09:10|5839.71|5839.21|5839.21|5838.71|5839.71|5839.21|5839.21|5838.71|160
1729609760000|2024-10-22 15:09:20|5839.46|5838.96|5839.21|5838.71|5839.96|5839.46|5839.21|5838.71|205
1729609770000|2024-10-22 15:09:30|5838.96|5838.46|5839.21|5838.71|5839.46|5838.96|5838.96|5838.46|130
1729609780000|2024-10-22 15:09:40|5838.96|5838.46|5838.71|5838.21|5838.96|5838.46|5838.46|5837.96|134
1729609790000|2024-10-22 15:09:50|5838.83|5838.33|5838.96|5838.46|5838.96|5838.46|5838.71|5838.21|65
1729609800000|2024-10-22 15:10:00|5838.71|5838.21|5838.96|5838.46|5838.96|5838.46|5838.71|5838.21|120
1729609810000|2024-10-22 15:10:10|5839.08|5838.58|5838.96|5838.46|5839.21|5838.71|5838.71|5838.21|122
1729609820000|2024-10-22 15:10:20|5839.21|5838.71|5839.21|5838.71|5839.21|5838.71|5839.21|5838.71|60
1729609830000|2024-10-22 15:10:30|5839.46|5838.96|5839.21|5838.71|5839.71|5839.21|5839.21|5838.71|288
1729609840000|2024-10-22 15:10:40|5838.96|5838.46|5838.96|5838.46|5839.21|5838.71|5838.71|5838.21|140
1729609850000|2024-10-22 15:10:50|5838.83|5838.33|5839.46|5838.96|5839.46|5838.96|5838.71|5838.21|105
1729609860000|2024-10-22 15:11:00|5839.71|5839.21|5839.71|5839.21|5839.71|5839.21|5839.46|5838.96|161
1729609870000|2024-10-22 15:11:10|5839.96|5839.46|5839.46|5838.96|5839.96|5839.46|5839.46|5838.96|149
1729609880000|2024-10-22 15:11:20|5839.71|5839.21|5840.21|5839.71|5840.21|5839.71|5839.71|5839.21|198
1729609890000|2024-10-22 15:11:30|5840.46|5839.96|5840.46|5839.96|5840.46|5839.96|5840.21|5839.71|308
1729609900000|2024-10-22 15:11:40|5840.21|5839.71|5840.21|5839.71|5840.46|5839.96|5840.21|5839.71|187
1729609910000|2024-10-22 15:11:50|5840.46|5839.96|5840.21|5839.71|5840.46|5839.96|5840.21|5839.71|146
1729609920000|2024-10-22 15:12:00|5839.96|5839.46|5839.46|5838.96|5839.96|5839.46|5838.96|5838.46|337
1729609930000|2024-10-22 15:12:10|5839.21|5838.71|5839.46|5838.96|5839.46|5838.96|5839.21|5838.71|149
1729609940000|2024-10-22 15:12:20|5839.71|5839.21|5839.46|5838.96|5839.96|5839.46|5839.46|5838.96|288
1729609950000|2024-10-22 15:12:30|5839.21|5838.71|5839.71|5839.21|5839.71|5839.21|5839.21|5838.71|127
1729609960000|2024-10-22 15:12:40|||||||||98
1729609970000|2024-10-22 15:12:50|5839.46|5838.96|5839.46|5838.96|5839.71|5839.21|5839.21|5838.71|206
1729609980000|2024-10-22 15:13:00|5839.21|5838.71|5839.21|5838.71|5839.33|5838.83|5838.96|5838.46|102
1729609990000|2024-10-22 15:13:10|5839.46|5838.96|5839.33|5838.83|5839.46|5838.96|5839.21|5838.71|175
1729610000000|2024-10-22 15:13:20|5839.46|5838.96|5839.21|5838.71|5839.46|5838.96|5839.21|5838.71|127
1729610010000|2024-10-22 15:13:30|5839.46|5838.96|5839.46|5838.96|5839.46|5838.96|5839.21|5838.71|91
1729610020000|2024-10-22 15:13:40|5839.21|5838.71|5838.96|5838.46|5839.21|5838.71|5838.96|5838.46|54
1729610030000|2024-10-22 15:13:50|5839.21|5838.71|5839.21|5838.71|5839.21|5838.71|5839.08|5838.58|104
1729610040000|2024-10-22 15:14:00|5839.46|5838.96|5839.21|5838.71|5839.46|5838.96|5839.21|5838.71|78
1729610050000|2024-10-22 15:14:10|5839.46|5838.96|5839.21|5838.71|5839.46|5838.96|5839.21|5838.71|51
1729610060000|2024-10-22 15:14:20|5839.46|5838.96|5839.46|5838.96|5839.46|5838.96|5839.46|5838.96|99
1729610070000|2024-10-22 15:14:30|5839.21|5838.71|5839.21|5838.71|5839.46|5838.96|5839.21|5838.71|134
1729610080000|2024-10-22 15:14:40|5839.46|5838.96|5839.46|5838.96|5839.46|5838.96|5839.21|5838.71|122
1729610090000|2024-10-22 15:14:50|5839.71|5839.21|5839.21|5838.71|5839.71|5839.21|5839.21|5838.71|317
1729610100000|2024-10-22 15:15:00|5839.33|5838.83|5839.46|5838.96|5839.46|5838.96|5838.96|5838.46|240
1729610110000|2024-10-22 15:15:10|5839.58|5839.08|5839.71|5839.21|5839.71|5839.21|5839.46|5838.96|107
1729610120000|2024-10-22 15:15:20|5839.96|5839.46|5839.96|5839.46|5839.96|5839.46|5839.71|5839.21|149
1729610130000|2024-10-22 15:15:30|5840.21|5839.71|5839.96|5839.46|5840.21|5839.71|5839.96|5839.46|243
1729610140000|2024-10-22 15:15:40|5839.71|5839.21|5839.21|5838.71|5839.71|5839.21|5838.96|5838.46|219
1729610150000|2024-10-22 15:15:50|5839.46|5838.96|5839.46|5838.96|5839.71|5839.21|5839.21|5838.71|82
1729610160000|2024-10-22 15:16:00|5839.33|5838.83|5839.71|5839.21|5839.71|5839.21|5839.21|5838.71|208
1729610170000|2024-10-22 15:16:10|5839.46|5838.96|5839.71|5839.21|5839.96|5839.46|5839.46|5838.96|237
1729610180000|2024-10-22 15:16:20|5839.46|5838.96|5839.46|5838.96|5839.46|5838.96|5839.46|5838.96|79
1729610190000|2024-10-22 15:16:30|5839.71|5839.21|5839.46|5838.96|5839.71|5839.21|5839.46|5838.96|82
1729610200000|2024-10-22 15:16:40|5839.71|5839.21|5839.71|5839.21|5839.71|5839.21|5839.71|5839.21|50
1729610210000|2024-10-22 15:16:50|5839.46|5838.96|5839.46|5838.96|5839.46|5838.96|5839.46|5838.96|71
1729610220000|2024-10-22 15:17:00|5839.71|5839.21|5840.46|5839.96|5840.46|5839.96|5839.71|5839.21|267
1729610230000|2024-10-22 15:17:10|5840.71|5840.21|5842.71|5842.21|5843.71|5843.21|5840.71|5840.21|4205
1729610240000|2024-10-22 15:17:20|5842.21|5841.71|5841.96|5841.46|5842.71|5842.21|5841.96|5841.46|792
1729610250000|2024-10-22 15:17:30|5841.71|5841.21|5841.71|5841.21|5841.96|5841.46|5841.71|5841.21|295
1729610260000|2024-10-22 15:17:40|5841.96|5841.46|5841.46|5840.96|5841.96|5841.46|5841.46|5840.96|345
1729610270000|2024-10-22 15:17:50|5841.71|5841.21|5840.71|5840.21|5841.71|5841.21|5840.71|5840.21|1592
1729610280000|2024-10-22 15:18:00|5840.21|5839.71|5840.71|5840.21|5840.71|5840.21|5840.21|5839.71|275
1729610290000|2024-10-22 15:18:10|5840.46|5839.96|5840.71|5840.21|5840.71|5840.21|5839.96|5839.46|340
1729610300000|2024-10-22 15:18:20|5840.96|5840.46|5841.21|5840.71|5841.21|5840.71|5840.96|5840.46|217
1729610310000|2024-10-22 15:18:30|5840.96|5840.46|5841.46|5840.96|5841.46|5840.96|5840.96|5840.46|205
1729610320000|2024-10-22 15:18:40|5841.21|5840.71|5840.71|5840.21|5841.21|5840.71|5840.71|5840.21|104
1729610330000|2024-10-22 15:18:50|5840.46|5839.96|5839.71|5839.21|5840.46|5839.96|5839.71|5839.21|258
1729610340000|2024-10-22 15:19:00|5839.46|5838.96|5839.96|5839.46|5839.96|5839.46|5839.46|5838.96|395
1729610350000|2024-10-22 15:19:10|5840.08|5839.58|5840.71|5840.21|5840.71|5840.21|5840.08|5839.58|186
1729610360000|2024-10-22 15:19:20|5840.83|5840.33|5840.96|5840.46|5840.96|5840.46|5840.71|5840.21|120
1729610370000|2024-10-22 15:19:30|5840.71|5840.21|5840.21|5839.71|5840.96|5840.46|5840.21|5839.71|180
1729610380000|2024-10-22 15:19:40|5839.96|5839.46|5840.46|5839.96|5840.46|5839.96|5839.71|5839.21|315
1729610390000|2024-10-22 15:19:50|||||||||87
1729610400000|2024-10-22 15:20:00|5840.71|5840.21|5840.46|5839.96|5840.71|5840.21|5840.21|5839.71|251
1729610410000|2024-10-22 15:20:10|5840.71|5840.21|5840.71|5840.21|5840.71|5840.21|5840.71|5840.21|74
1729610420000|2024-10-22 15:20:20|5840.46|5839.96|5840.21|5839.71|5840.71|5840.21|5840.21|5839.71|118
1729610430000|2024-10-22 15:20:30|5839.96|5839.46|5839.96|5839.46|5839.96|5839.46|5839.96|5839.46|70
1729610440000|2024-10-22 15:20:40|5840.21|5839.71|5840.46|5839.96|5840.46|5839.96|5839.96|5839.46|155
1729610450000|2024-10-22 15:20:50|5840.21|5839.71|5839.96|5839.46|5840.21|5839.71|5839.96|5839.46|50
1729610460000|2024-10-22 15:21:00|5840.21|5839.71|5840.21|5839.71|5840.46|5839.96|5840.21|5839.71|192
1729610470000|2024-10-22 15:21:10|5840.46|5839.96|5840.71|5840.21|5840.71|5840.21|5840.46|5839.96|188
1729610480000|2024-10-22 15:21:20|5840.46|5839.96|5840.21|5839.71|5840.46|5839.96|5840.21|5839.71|115
1729610490000|2024-10-22 15:21:30|5840.08|5839.58|5839.96|5839.46|5840.21|5839.71|5839.71|5839.21|260
1729610500000|2024-10-22 15:21:40|5839.71|5839.21|5839.71|5839.21|5839.96|5839.46|5839.71|5839.21|231
1729610510000|2024-10-22 15:21:50|5839.21|5838.71|5839.46|5838.96|5839.71|5839.21|5838.71|5838.21|873
1729610520000|2024-10-22 15:22:00|5839.71|5839.21|5839.96|5839.46|5840.21|5839.71|5839.71|5839.21|219
1729610530000|2024-10-22 15:22:10|5839.71|5839.21|5840.21|5839.71|5840.21|5839.71|5839.71|5839.21|233
1729610540000|2024-10-22 15:22:20|5840.46|5839.96|5840.21|5839.71|5840.46|5839.96|5840.21|5839.71|157
1729610550000|2024-10-22 15:22:30|5839.96|5839.46|5839.71|5839.21|5839.96|5839.46|5839.71|5839.21|182
1729610560000|2024-10-22 15:22:40|5839.46|5838.96|5839.21|5838.71|5839.46|5838.96|5839.21|5838.71|339
1729610570000|2024-10-22 15:22:50|5838.96|5838.46|5838.96|5838.46|5838.96|5838.46|5838.96|5838.46|56
1729610580000|2024-10-22 15:23:00|5838.71|5838.21|5839.21|5838.71|5839.21|5838.71|5838.71|5838.21|429
1729610590000|2024-10-22 15:23:10|5839.46|5838.96|5839.96|5839.46|5839.96|5839.46|5839.46|5838.96|184
1729610600000|2024-10-22 15:23:20|5840.21|5839.71|5839.96|5839.46|5840.21|5839.71|5839.96|5839.46|255
1729610610000|2024-10-22 15:23:30|5839.71|5839.21|5840.21|5839.71|5840.21|5839.71|5839.71|5839.21|330
1729610620000|2024-10-22 15:23:40|5840.08|5839.58|5839.46|5838.96|5840.21|5839.71|5839.46|5838.96|229
1729610630000|2024-10-22 15:23:50|5839.71|5839.21|5839.71|5839.21|5839.71|5839.21|5839.46|5838.96|86
1729610640000|2024-10-22 15:24:00|5839.46|5838.96|5839.21|5838.71|5839.46|5838.96|5838.96|5838.46|191
1729610650000|2024-10-22 15:24:10|5838.96|5838.46|5838.96|5838.46|5839.21|5838.71|5838.96|5838.46|167
1729610660000|2024-10-22 15:24:20|5838.71|5838.21|5838.96|5838.46|5838.96|5838.46|5838.71|5838.21|187
1729610670000|2024-10-22 15:24:30|5839.21|5838.71|5838.96|5838.46|5839.21|5838.71|5838.96|5838.46|104
1729610680000|2024-10-22 15:24:40|5839.21|5838.71|5839.71|5839.21|5839.71|5839.21|5839.21|5838.71|182
1729610690000|2024-10-22 15:24:50|5839.58|5839.08|5839.46|5838.96|5839.58|5839.08|5839.21|5838.71|116
1729610700000|2024-10-22 15:25:00|5839.71|5839.21|5839.46|5838.96|5839.71|5839.21|5839.21|5838.71|172
1729610710000|2024-10-22 15:25:10|5839.71|5839.21|5839.71|5839.21|5839.96|5839.46|5839.46|5838.96|250
1729610720000|2024-10-22 15:25:20|5839.46|5838.96|5839.21|5838.71|5839.46|5838.96|5839.21|5838.71|228
1729610730000|2024-10-22 15:25:30|5839.46|5838.96|5839.46|5838.96|5839.46|5838.96|5838.96|5838.46|280
1729610740000|2024-10-22 15:25:40|5839.08|5838.58|5838.71|5838.21|5839.08|5838.58|5838.71|5838.21|240
1729610750000|2024-10-22 15:25:50|5838.96|5838.46|5839.21|5838.71|5839.21|5838.71|5838.46|5837.96|452
1729610760000|2024-10-22 15:26:00|5838.96|5838.46|5838.71|5838.21|5838.96|5838.46|5838.71|5838.21|325
1729610770000|2024-10-22 15:26:10|5838.46|5837.96|5838.21|5837.71|5838.46|5837.96|5837.96|5837.46|395
1729610780000|2024-10-22 15:26:20|5838.46|5837.96|5837.21|5836.71|5838.46|5837.96|5837.21|5836.71|445
1729610790000|2024-10-22 15:26:30|5837.33|5836.83|5835.71|5835.21|5837.46|5836.96|5834.21|5833.71|3057
1729610800000|2024-10-22 15:26:40|5835.96|5835.46|5836.71|5836.21|5836.96|5836.46|5835.71|5835.21|904
1729610810000|2024-10-22 15:26:50|5836.96|5836.46|5837.46|5836.96|5837.46|5836.96|5836.96|5836.46|217
1729610820000|2024-10-22 15:27:00|5837.71|5837.21|5838.71|5838.21|5838.71|5838.21|5837.71|5837.21|939
1729610830000|2024-10-22 15:27:10|5839.21|5838.71|5838.96|5838.46|5839.21|5838.71|5838.71|5838.21|536
1729610840000|2024-10-22 15:27:20|5838.71|5838.21|5838.46|5837.96|5838.71|5838.21|5838.21|5837.71|512
1729610850000|2024-10-22 15:27:30|5838.71|5838.21|5839.21|5838.71|5839.46|5838.96|5838.71|5838.21|269
1729610860000|2024-10-22 15:27:40|5839.46|5838.96|5838.46|5837.96|5839.46|5838.96|5838.21|5837.71|261
1729610870000|2024-10-22 15:27:50|5838.71|5838.21|5838.71|5838.21|5838.71|5838.21|5838.71|5838.21|66
1729610880000|2024-10-22 15:28:00|5838.96|5838.46|5839.46|5838.96|5839.46|5838.96|5838.96|5838.46|223
1729610890000|2024-10-22 15:28:10|5839.21|5838.71|5838.71|5838.21|5839.46|5838.96|5838.46|5837.96|303
1729610900000|2024-10-22 15:28:20|5838.46|5837.96|5838.71|5838.21|5838.71|5838.21|5838.46|5837.96|99
1729610910000|2024-10-22 15:28:30|5838.96|5838.46|5838.71|5838.21|5838.96|5838.46|5838.71|5838.21|73
1729610920000|2024-10-22 15:28:40|5838.46|5837.96|5838.71|5838.21|5838.71|5838.21|5838.46|5837.96|63
1729610930000|2024-10-22 15:28:50|5838.46|5837.96|5838.21|5837.71|5838.46|5837.96|5838.21|5837.71|123
1729610940000|2024-10-22 15:29:00|5837.96|5837.46|5838.21|5837.71|5838.21|5837.71|5837.96|5837.46|192
1729610950000|2024-10-22 15:29:10|5837.96|5837.46|5838.71|5838.21|5838.71|5838.21|5837.96|5837.46|85
1729610960000|2024-10-22 15:29:20|5838.96|5838.46|5839.21|5838.71|5839.33|5838.83|5838.71|5838.21|171
1729610970000|2024-10-22 15:29:30|5839.46|5838.96|5839.46|5838.96|5839.46|5838.96|5839.46|5838.96|153
1729610980000|2024-10-22 15:29:40|5839.71|5839.21|5839.21|5838.71|5839.71|5839.21|5839.21|5838.71|168
1729610990000|2024-10-22 15:29:50|5839.46|5838.96|5839.46|5838.96|5839.46|5838.96|5839.46|5838.96|261
1729611000000|2024-10-22 15:30:00|5839.21|5838.71|5839.71|5839.21|5839.96|5839.46|5839.21|5838.71|323
1729611010000|2024-10-22 15:30:10|5839.96|5839.46|5840.96|5840.46|5840.96|5840.46|5839.96|5839.46|550
1729611020000|2024-10-22 15:30:20|5840.71|5840.21|5840.21|5839.71|5840.71|5840.21|5840.21|5839.71|239
1729611030000|2024-10-22 15:30:30|5840.46|5839.96|5840.71|5840.21|5840.96|5840.46|5840.21|5839.71|334
1729611040000|2024-10-22 15:30:40|5840.96|5840.46|5840.46|5839.96|5840.96|5840.46|5840.46|5839.96|254
1729611050000|2024-10-22 15:30:50|5840.71|5840.21|5840.71|5840.21|5840.71|5840.21|5840.46|5839.96|245
1729611060000|2024-10-22 15:31:00|5840.46|5839.96|5840.96|5840.46|5840.96|5840.46|5840.21|5839.71|568
1729611070000|2024-10-22 15:31:10|5841.21|5840.71|5840.71|5840.21|5841.21|5840.71|5840.71|5840.21|505
1729611080000|2024-10-22 15:31:20|5840.96|5840.46|5840.96|5840.46|5840.96|5840.46|5840.71|5840.21|170
1729611090000|2024-10-22 15:31:30|5840.71|5840.21|5840.46|5839.96|5840.71|5840.21|5840.21|5839.71|296
1729611100000|2024-10-22 15:31:40|5840.58|5840.08|5840.46|5839.96|5840.71|5840.21|5840.46|5839.96|115
1729611110000|2024-10-22 15:31:50|5840.71|5840.21|5840.96|5840.46|5840.96|5840.46|5840.46|5839.96|253
1729611120000|2024-10-22 15:32:00|5841.21|5840.71|5841.46|5840.96|5841.46|5840.96|5840.96|5840.46|618
1729611130000|2024-10-22 15:32:10|5841.21|5840.71|5841.46|5840.96|5841.46|5840.96|5841.21|5840.71|189
1729611140000|2024-10-22 15:32:20|5841.21|5840.71|5841.21|5840.71|5841.46|5840.96|5841.21|5840.71|328
1729611150000|2024-10-22 15:32:30|5841.46|5840.96|5841.21|5840.71|5841.46|5840.96|5840.96|5840.46|482
1729611160000|2024-10-22 15:32:40|5841.33|5840.83|5841.21|5840.71|5841.46|5840.96|5840.96|5840.46|248
1729611170000|2024-10-22 15:32:50|5841.46|5840.96|5841.96|5841.46|5842.21|5841.71|5841.46|5840.96|520
1729611180000|2024-10-22 15:33:00|5841.71|5841.21|5841.96|5841.46|5842.21|5841.71|5841.71|5841.21|283
1729611190000|2024-10-22 15:33:10|5841.46|5840.96|5841.71|5841.21|5841.96|5841.46|5841.46|5840.96|671
1729611200000|2024-10-22 15:33:20|||||||||17
1729611210000|2024-10-22 15:33:30|5841.96|5841.46|5841.71|5841.21|5841.96|5841.46|5841.71|5841.21|279
1729611220000|2024-10-22 15:33:40|5841.46|5840.96|5841.71|5841.21|5841.71|5841.21|5841.46|5840.96|148
1729611230000|2024-10-22 15:33:50|5841.96|5841.46|5841.96|5841.46|5841.96|5841.46|5841.71|5841.21|404
1729611240000|2024-10-22 15:34:00|5841.71|5841.21|5841.71|5841.21|5841.71|5841.21|5841.46|5840.96|165
1729611250000|2024-10-22 15:34:10|5841.96|5841.46|5841.96|5841.46|5841.96|5841.46|5841.71|5841.21|96
1729611260000|2024-10-22 15:34:20|5842.21|5841.71|5841.71|5841.21|5842.21|5841.71|5841.71|5841.21|299
1729611270000|2024-10-22 15:34:30|5841.96|5841.46|5841.71|5841.21|5841.96|5841.46|5841.46|5840.96|133
1729611280000|2024-10-22 15:34:40|||||||||10
1729611290000|2024-10-22 15:34:50|5841.46|5840.96|5841.96|5841.46|5841.96|5841.46|5841.46|5840.96|207
1729611300000|2024-10-22 15:35:00|5842.21|5841.71|5841.96|5841.46|5842.21|5841.71|5841.71|5841.21|290
1729611310000|2024-10-22 15:35:10|5841.71|5841.21|5841.21|5840.71|5841.71|5841.21|5841.21|5840.71|280
1729611320000|2024-10-22 15:35:20|5841.46|5840.96|5840.46|5839.96|5841.46|5840.96|5840.46|5839.96|1662
1729611330000|2024-10-22 15:35:30|5840.71|5840.21|5840.46|5839.96|5840.96|5840.46|5840.46|5839.96|315
1729611340000|2024-10-22 15:35:40|5840.71|5840.21|5840.96|5840.46|5840.96|5840.46|5840.71|5840.21|201
1729611350000|2024-10-22 15:35:50|5840.71|5840.21|5840.71|5840.21|5840.71|5840.21|5840.71|5840.21|186
1729611360000|2024-10-22 15:36:00|5840.46|5839.96|5840.46|5839.96|5840.71|5840.21|5840.21|5839.71|229
1729611370000|2024-10-22 15:36:10|5840.71|5840.21|5840.71|5840.21|5840.71|5840.21|5840.71|5840.21|213
1729611380000|2024-10-22 15:36:20|5840.46|5839.96|5840.71|5840.21|5840.71|5840.21|5840.46|5839.96|183
1729611390000|2024-10-22 15:36:30|5840.46|5839.96|5840.46|5839.96|5840.46|5839.96|5840.46|5839.96|43
1729611400000|2024-10-22 15:36:40|5840.71|5840.21|5840.96|5840.46|5840.96|5840.46|5840.46|5839.96|154
1729611410000|2024-10-22 15:36:50|5840.71|5840.21|5840.71|5840.21|5840.96|5840.46|5840.46|5839.96|115
1729611420000|2024-10-22 15:37:00|5840.46|5839.96|5840.46|5839.96|5840.46|5839.96|5840.46|5839.96|145
1729611430000|2024-10-22 15:37:10|||||||||116
1729611440000|2024-10-22 15:37:20|5840.71|5840.21|5840.71|5840.21|5840.71|5840.21|5840.71|5840.21|157
1729611450000|2024-10-22 15:37:30|5840.46|5839.96|5840.46|5839.96|5840.46|5839.96|5840.46|5839.96|47
1729611460000|2024-10-22 15:37:40|5840.21|5839.71|5840.71|5840.21|5840.71|5840.21|5840.21|5839.71|189
1729611470000|2024-10-22 15:37:50|5840.46|5839.96|5840.46|5839.96|5840.46|5839.96|5840.46|5839.96|44
1729611480000|2024-10-22 15:38:00|5840.21|5839.71|5840.21|5839.71|5840.46|5839.96|5840.21|5839.71|143
1729611490000|2024-10-22 15:38:10|5840.46|5839.96|5840.46|5839.96|5840.46|5839.96|5840.46|5839.96|81
1729611500000|2024-10-22 15:38:20|5840.21|5839.71|5840.46|5839.96|5840.46|5839.96|5840.21|5839.71|173
1729611510000|2024-10-22 15:38:30|5840.21|5839.71|5840.21|5839.71|5840.46|5839.96|5840.21|5839.71|111
1729611520000|2024-10-22 15:38:40|5840.46|5839.96|5840.96|5840.46|5840.96|5840.46|5840.21|5839.71|268
1729611530000|2024-10-22 15:38:50|5840.71|5840.21|5840.46|5839.96|5840.96|5840.46|5840.46|5839.96|136
1729611540000|2024-10-22 15:39:00|5840.58|5840.08|5840.46|5839.96|5840.71|5840.21|5840.46|5839.96|116
1729611550000|2024-10-22 15:39:10|5840.71|5840.21|5840.46|5839.96|5840.71|5840.21|5840.46|5839.96|94
1729611560000|2024-10-22 15:39:20|5840.21|5839.71|5840.21|5839.71|5840.21|5839.71|5839.96|5839.46|188
1729611570000|2024-10-22 15:39:30|5840.46|5839.96|5840.71|5840.21|5840.71|5840.21|5840.46|5839.96|89
1729611580000|2024-10-22 15:39:40|5840.46|5839.96|5840.71|5840.21|5840.71|5840.21|5840.46|5839.96|87
1729611590000|2024-10-22 15:39:50|5840.96|5840.46|5841.58|5841.08|5841.71|5841.21|5840.96|5840.46|450
1729611600000|2024-10-22 15:40:00|5841.46|5840.96|5842.21|5841.71|5842.21|5841.71|5841.46|5840.96|278
1729611610000|2024-10-22 15:40:10|5841.96|5841.46|5841.96|5841.46|5842.21|5841.71|5841.96|5841.46|376
1729611620000|2024-10-22 15:40:20|5842.21|5841.71|5841.71|5841.21|5842.21|5841.71|5841.71|5841.21|194
1729611630000|2024-10-22 15:40:30|5841.96|5841.46|5841.71|5841.21|5841.96|5841.46|5841.46|5840.96|209
1729611640000|2024-10-22 15:40:40|5841.96|5841.46|5841.96|5841.46|5841.96|5841.46|5841.96|5841.46|19
1729611650000|2024-10-22 15:40:50|5841.71|5841.21|5841.71|5841.21|5841.96|5841.46|5841.71|5841.21|234
1729611660000|2024-10-22 15:41:00|5841.96|5841.46|5841.96|5841.46|5842.21|5841.71|5841.71|5841.21|252
1729611670000|2024-10-22 15:41:10|5841.71|5841.21|5841.46|5840.96|5841.96|5841.46|5841.21|5840.71|175
1729611680000|2024-10-22 15:41:20|5841.71|5841.21|5841.46|5840.96|5841.71|5841.21|5841.46|5840.96|80
1729611690000|2024-10-22 15:41:30|5841.58|5841.08|5841.71|5841.21|5841.71|5841.21|5841.46|5840.96|42
1729611700000|2024-10-22 15:41:40|5841.96|5841.46|5841.96|5841.46|5841.96|5841.46|5841.71|5841.21|73
1729611710000|2024-10-22 15:41:50|5841.83|5841.33|5841.71|5841.21|5841.96|5841.46|5841.71|5841.21|143
1729611720000|2024-10-22 15:42:00|5841.96|5841.46|5841.96|5841.46|5841.96|5841.46|5841.96|5841.46|88
1729611730000|2024-10-22 15:42:10|5841.71|5841.21|5841.46|5840.96|5841.83|5841.33|5841.46|5840.96|68
1729611740000|2024-10-22 15:42:20|5841.71|5841.21|5842.21|5841.71|5842.21|5841.71|5841.71|5841.21|115
1729611750000|2024-10-22 15:42:30|5841.96|5841.46|5842.21|5841.71|5842.21|5841.71|5841.96|5841.46|84
1729611760000|2024-10-22 15:42:40|5841.96|5841.46|5841.96|5841.46|5842.21|5841.71|5841.96|5841.46|67
1729611770000|2024-10-22 15:42:50|5842.21|5841.71|5842.21|5841.71|5842.46|5841.96|5841.96|5841.46|175
1729611780000|2024-10-22 15:43:00|5841.96|5841.46|5841.71|5841.21|5842.21|5841.71|5841.71|5841.21|241
1729611790000|2024-10-22 15:43:10|5841.96|5841.46|5841.21|5840.71|5841.96|5841.46|5841.21|5840.71|80
1729611800000|2024-10-22 15:43:20|5841.08|5840.58|5840.96|5840.46|5841.21|5840.71|5840.96|5840.46|151
1729611810000|2024-10-22 15:43:30|5840.71|5840.21|5839.96|5839.46|5840.71|5840.21|5839.96|5839.46|418
1729611820000|2024-10-22 15:43:40|5840.21|5839.71|5840.71|5840.21|5840.71|5840.21|5840.21|5839.71|145
1729611830000|2024-10-22 15:43:50|5840.46|5839.96|5840.71|5840.21|5840.71|5840.21|5840.46|5839.96|150
1729611840000|2024-10-22 15:44:00|5840.46|5839.96|5841.21|5840.71|5841.21|5840.71|5840.46|5839.96|172
1729611850000|2024-10-22 15:44:10|5840.96|5840.46|5840.96|5840.46|5840.96|5840.46|5840.71|5840.21|93
1729611860000|2024-10-22 15:44:20|5841.08|5840.58|5840.96|5840.46|5841.21|5840.71|5840.83|5840.33|118
1729611870000|2024-10-22 15:44:30|5840.71|5840.21|5840.58|5840.08|5840.96|5840.46|5840.58|5840.08|140
1729611880000|2024-10-22 15:44:40|5840.46|5839.96|5840.46|5839.96|5840.71|5840.21|5840.46|5839.96|165
1729611890000|2024-10-22 15:44:50|5840.58|5840.08|5841.21|5840.71|5841.21|5840.71|5840.58|5840.08|188
1729611900000|2024-10-22 15:45:00|5841.46|5840.96|5841.21|5840.71|5841.46|5840.96|5840.96|5840.46|273
1729611910000|2024-10-22 15:45:10|5840.96|5840.46|5840.71|5840.21|5841.21|5840.71|5840.71|5840.21|159
1729611920000|2024-10-22 15:45:20|5840.96|5840.46|5840.96|5840.46|5841.21|5840.71|5840.96|5840.46|134
1729611930000|2024-10-22 15:45:30|||||||||55
1729611940000|2024-10-22 15:45:40|5840.71|5840.21|5840.71|5840.21|5840.96|5840.46|5840.71|5840.21|136
1729611950000|2024-10-22 15:45:50|5840.83|5840.33|5840.71|5840.21|5840.96|5840.46|5840.71|5840.21|163
1729611960000|2024-10-22 15:46:00|5840.96|5840.46|5841.21|5840.71|5841.21|5840.71|5840.96|5840.46|203
1729611970000|2024-10-22 15:46:10|5841.46|5840.96|5841.46|5840.96|5841.46|5840.96|5841.21|5840.71|163
1729611980000|2024-10-22 15:46:20|5841.21|5840.71|5841.21|5840.71|5841.21|5840.71|5841.21|5840.71|53
1729611990000|2024-10-22 15:46:30|5841.46|5840.96|5841.46|5840.96|5841.46|5840.96|5841.46|5840.96|71
1729612000000|2024-10-22 15:46:40|5841.21|5840.71|5841.21|5840.71|5841.21|5840.71|5841.21|5840.71|36
1729612010000|2024-10-22 15:46:50|5840.96|5840.46|5841.46|5840.96|5841.46|5840.96|5840.96|5840.46|201
1729612020000|2024-10-22 15:47:00|||||||||58
1729612030000|2024-10-22 15:47:10|5841.71|5841.21|5841.46|5840.96|5841.71|5841.21|5841.46|5840.96|118
1729612040000|2024-10-22 15:47:20|5841.21|5840.71|5841.21|5840.71|5841.46|5840.96|5841.21|5840.71|110
1729612050000|2024-10-22 15:47:30|5840.96|5840.46|5840.96|5840.46|5840.96|5840.46|5840.71|5840.21|176
1729612060000|2024-10-22 15:47:40|5841.21|5840.71|5841.21|5840.71|5841.33|5840.83|5840.96|5840.46|155
1729612070000|2024-10-22 15:47:50|5841.46|5840.96|5841.21|5840.71|5841.46|5840.96|5841.21|5840.71|77
1729612080000|2024-10-22 15:48:00|5841.46|5840.96|5840.71|5840.21|5841.46|5840.96|5840.71|5840.21|209
1729612090000|2024-10-22 15:48:10|5840.46|5839.96|5840.46|5839.96|5840.46|5839.96|5840.21|5839.71|359
1729612100000|2024-10-22 15:48:20|5840.21|5839.71|5839.96|5839.46|5840.21|5839.71|5839.96|5839.46|158
1729612110000|2024-10-22 15:48:30|5839.83|5839.33|5840.21|5839.71|5840.21|5839.71|5839.83|5839.33|114
1729612120000|2024-10-22 15:48:40|5839.96|5839.46|5839.96|5839.46|5839.96|5839.46|5839.96|5839.46|125
1729612130000|2024-10-22 15:48:50|5840.21|5839.71|5839.96|5839.46|5840.21|5839.71|5839.46|5838.96|548
1729612140000|2024-10-22 15:49:00|5839.71|5839.21|5839.21|5838.71|5839.71|5839.21|5839.21|5838.71|209
1729612150000|2024-10-22 15:49:10|5839.46|5838.96|5839.96|5839.46|5839.96|5839.46|5839.46|5838.96|322
1729612160000|2024-10-22 15:49:20|5840.21|5839.71|5839.71|5839.21|5840.21|5839.71|5839.71|5839.21|219
1729612170000|2024-10-22 15:49:30|5839.46|5838.96|5839.71|5839.21|5839.71|5839.21|5839.46|5838.96|85
1729612180000|2024-10-22 15:49:40|5839.46|5838.96|5839.71|5839.21|5839.71|5839.21|5839.46|5838.96|53
1729612190000|2024-10-22 15:49:50|||||||||375
1729612200000|2024-10-22 15:50:00|5839.83|5839.33|5839.71|5839.21|5839.83|5839.33|5839.71|5839.21|91
1729612210000|2024-10-22 15:50:10|5839.58|5839.08|5839.46|5838.96|5839.71|5839.21|5839.46|5838.96|216
1729612220000|2024-10-22 15:50:20|||||||||41
1729612230000|2024-10-22 15:50:30|5839.71|5839.21|5839.46|5838.96|5839.96|5839.46|5839.46|5838.96|202
1729612240000|2024-10-22 15:50:40|5839.21|5838.71|5839.46|5838.96|5839.46|5838.96|5839.21|5838.71|172
1729612250000|2024-10-22 15:50:50|5839.71|5839.21|5839.96|5839.46|5839.96|5839.46|5839.71|5839.21|172
1729612260000|2024-10-22 15:51:00|5840.21|5839.71|5839.71|5839.21|5840.21|5839.71|5839.71|5839.21|172
1729612270000|2024-10-22 15:51:10|5839.46|5838.96|5839.46|5838.96|5839.46|5838.96|5839.21|5838.71|78
1729612280000|2024-10-22 15:51:20|5839.21|5838.71|5839.21|5838.71|5839.46|5838.96|5839.21|5838.71|112
1729612290000|2024-10-22 15:51:30|5839.33|5838.83|5839.46|5838.96|5839.46|5838.96|5838.96|5838.46|194
1729612300000|2024-10-22 15:51:40|5839.71|5839.21|5839.71|5839.21|5839.71|5839.21|5839.71|5839.21|122
1729612310000|2024-10-22 15:51:50|5839.96|5839.46|5840.21|5839.71|5840.46|5839.96|5839.96|5839.46|353
1729612320000|2024-10-22 15:52:00|5839.96|5839.46|5839.96|5839.46|5840.21|5839.71|5839.96|5839.46|149
1729612330000|2024-10-22 15:52:10|5840.21|5839.71|5839.96|5839.46|5840.21|5839.71|5839.96|5839.46|546
1729612340000|2024-10-22 15:52:20|5839.71|5839.21|5839.71|5839.21|5839.96|5839.46|5839.71|5839.21|118
1729612350000|2024-10-22 15:52:30|5839.96|5839.46|5839.71|5839.21|5839.96|5839.46|5839.71|5839.21|59
1729612360000|2024-10-22 15:52:40|5839.46|5838.96|5839.21|5838.71|5839.46|5838.96|5839.21|5838.71|269
1729612370000|2024-10-22 15:52:50|5838.96|5838.46|5839.46|5838.96|5839.46|5838.96|5838.96|5838.46|179
1729612380000|2024-10-22 15:53:00|5839.71|5839.21|5839.96|5839.46|5839.96|5839.46|5839.46|5838.96|134
1729612390000|2024-10-22 15:53:10|5840.21|5839.71|5839.96|5839.46|5840.21|5839.71|5839.96|5839.46|161
1729612400000|2024-10-22 15:53:20|5839.71|5839.21|5839.71|5839.21|5839.71|5839.21|5839.71|5839.21|115
1729612410000|2024-10-22 15:53:30|||||||||39
1729612420000|2024-10-22 15:53:40|5839.96|5839.46|5839.71|5839.21|5839.96|5839.46|5839.71|5839.21|170
1729612430000|2024-10-22 15:53:50|5839.83|5839.33|5839.71|5839.21|5839.96|5839.46|5839.71|5839.21|69
1729612440000|2024-10-22 15:54:00|5839.96|5839.46|5840.21|5839.71|5840.21|5839.71|5839.96|5839.46|138
1729612450000|2024-10-22 15:54:10|5840.46|5839.96|5840.21|5839.71|5840.46|5839.96|5840.21|5839.71|98
1729612460000|2024-10-22 15:54:20|5839.96|5839.46|5839.96|5839.46|5839.96|5839.46|5839.96|5839.46|42
1729612470000|2024-10-22 15:54:30|5840.21|5839.71|5840.21|5839.71|5840.21|5839.71|5840.21|5839.71|64
1729612480000|2024-10-22 15:54:40|5839.96|5839.46|5839.96|5839.46|5840.21|5839.71|5839.96|5839.46|88
1729612490000|2024-10-22 15:54:50|||||||||85
1729612500000|2024-10-22 15:55:00|5840.21|5839.71|5840.46|5839.96|5840.46|5839.96|5839.96|5839.46|216
1729612510000|2024-10-22 15:55:10|5840.71|5840.21|5840.71|5840.21|5840.71|5840.21|5840.71|5840.21|201
1729612520000|2024-10-22 15:55:20|5840.96|5840.46|5841.46|5840.96|5841.46|5840.96|5840.96|5840.46|362
1729612530000|2024-10-22 15:55:30|5841.21|5840.71|5841.96|5841.46|5841.96|5841.46|5841.21|5840.71|230
1729612540000|2024-10-22 15:55:40|5841.71|5841.21|5841.46|5840.96|5841.96|5841.46|5841.46|5840.96|373
1729612550000|2024-10-22 15:55:50|5841.71|5841.21|5841.96|5841.46|5841.96|5841.46|5841.71|5841.21|336
1729612560000|2024-10-22 15:56:00|5841.71|5841.21|5841.96|5841.46|5841.96|5841.46|5841.71|5841.21|133
1729612570000|2024-10-22 15:56:10|5841.71|5841.21|5841.71|5841.21|5841.71|5841.21|5841.46|5840.96|122
1729612580000|2024-10-22 15:56:20|5841.46|5840.96|5841.46|5840.96|5841.46|5840.96|5841.46|5840.96|77
1729612590000|2024-10-22 15:56:30|5841.21|5840.71|5841.71|5841.21|5841.71|5841.21|5841.21|5840.71|156
1729612600000|2024-10-22 15:56:40|5841.46|5840.96|5841.46|5840.96|5841.46|5840.96|5841.46|5840.96|133
1729612610000|2024-10-22 15:56:50|5841.21|5840.71|5841.21|5840.71|5841.46|5840.96|5841.21|5840.71|147
1729612620000|2024-10-22 15:57:00|5841.46|5840.96|5841.46|5840.96|5841.46|5840.96|5841.21|5840.71|151
1729612630000|2024-10-22 15:57:10|5841.21|5840.71|5841.46|5840.96|5841.46|5840.96|5841.21|5840.71|269
1729612640000|2024-10-22 15:57:20|5841.21|5840.71|5841.71|5841.21|5841.71|5841.21|5841.21|5840.71|98
1729612650000|2024-10-22 15:57:30|5841.46|5840.96|5841.46|5840.96|5841.46|5840.96|5841.21|5840.71|126
1729612660000|2024-10-22 15:57:40|||||||||59
1729612670000|2024-10-22 15:57:50|||||||||100
1729612680000|2024-10-22 15:58:00|5841.21|5840.71|5841.46|5840.96|5841.46|5840.96|5841.21|5840.71|117
1729612690000|2024-10-22 15:58:10|5841.21|5840.71|5840.96|5840.46|5841.21|5840.71|5840.71|5840.21|271
1729612700000|2024-10-22 15:58:20|5840.71|5840.21|5840.71|5840.21|5840.71|5840.21|5840.71|5840.21|67
1729612710000|2024-10-22 15:58:30|5840.96|5840.46|5840.96|5840.46|5840.96|5840.46|5840.96|5840.46|64
1729612720000|2024-10-22 15:58:40|5840.71|5840.21|5840.71|5840.21|5840.71|5840.21|5840.71|5840.21|30
1729612730000|2024-10-22 15:58:50|5840.96|5840.46|5840.46|5839.96|5840.96|5840.46|5840.46|5839.96|229
1729612740000|2024-10-22 15:59:00|5840.71|5840.21|5840.46|5839.96|5840.71|5840.21|5840.46|5839.96|370
1729612750000|2024-10-22 15:59:10|5840.71|5840.21|5840.71|5840.21|5840.71|5840.21|5840.71|5840.21|79
1729612760000|2024-10-22 15:59:20|5840.46|5839.96|5840.46|5839.96|5840.71|5840.21|5840.46|5839.96|169
1729612770000|2024-10-22 15:59:30|5840.21|5839.71|5839.96|5839.46|5840.21|5839.71|5839.96|5839.46|111
1729612780000|2024-10-22 15:59:40|5839.71|5839.21|5839.46|5838.96|5839.96|5839.46|5839.46|5838.96|211
1729612790000|2024-10-22 15:59:50|5839.21|5838.71|5838.96|5838.46|5839.46|5838.96|5838.96|5838.46|156
1729612800000|2024-10-22 16:00:00|5839.21|5838.71|5838.71|5838.21|5839.21|5838.71|5837.71|5837.21|1167
1729612810000|2024-10-22 16:00:10|5838.46|5837.96|5838.96|5838.46|5839.21|5838.71|5837.96|5837.46|386
1729612820000|2024-10-22 16:00:20|5838.71|5838.21|5838.96|5838.46|5838.96|5838.46|5838.71|5838.21|326
1729612830000|2024-10-22 16:00:30|5838.71|5838.21|5838.21|5837.71|5838.96|5838.46|5837.71|5837.21|611
1729612840000|2024-10-22 16:00:40|5838.46|5837.96|5837.96|5837.46|5838.71|5838.21|5837.96|5837.46|315
1729612850000|2024-10-22 16:00:50|5838.21|5837.71|5838.71|5838.21|5838.71|5838.21|5837.96|5837.46|378
1729612860000|2024-10-22 16:01:00|5838.46|5837.96|5838.46|5837.96|5838.46|5837.96|5838.21|5837.71|264
1729612870000|2024-10-22 16:01:10|5838.21|5837.71|5838.46|5837.96|5838.46|5837.96|5838.21|5837.71|170
1729612880000|2024-10-22 16:01:20|5838.21|5837.71|5838.71|5838.21|5838.96|5838.46|5838.21|5837.71|239
1729612890000|2024-10-22 16:01:30|5838.96|5838.46|5838.71|5838.21|5838.96|5838.46|5838.71|5838.21|169
1729612900000|2024-10-22 16:01:40|5838.46|5837.96|5837.96|5837.46|5838.46|5837.96|5837.71|5837.21|274
1729612910000|2024-10-22 16:01:50|5837.71|5837.21|5837.71|5837.21|5837.96|5837.46|5837.71|5837.21|241
1729612920000|2024-10-22 16:02:00|5837.96|5837.46|5837.96|5837.46|5837.96|5837.46|5837.21|5836.71|610
1729612930000|2024-10-22 16:02:10|5837.83|5837.33|5838.21|5837.71|5838.46|5837.96|5837.71|5837.21|233
1729612940000|2024-10-22 16:02:20|5838.46|5837.96|5837.96|5837.46|5838.46|5837.96|5837.96|5837.46|168
1729612950000|2024-10-22 16:02:30|5837.71|5837.21|5837.96|5837.46|5838.21|5837.71|5837.71|5837.21|161
1729612960000|2024-10-22 16:02:40|||||||||103
1729612970000|2024-10-22 16:02:50|5837.71|5837.21|5838.21|5837.71|5838.21|5837.71|5837.71|5837.21|105
1729612980000|2024-10-22 16:03:00|5838.46|5837.96|5838.96|5838.46|5838.96|5838.46|5838.21|5837.71|267
1729612990000|2024-10-22 16:03:10|5838.71|5838.21|5839.71|5839.21|5839.96|5839.46|5838.71|5838.21|734
1729613000000|2024-10-22 16:03:20|5839.46|5838.96|5839.21|5838.71|5839.71|5839.21|5838.96|5838.46|339
1729613010000|2024-10-22 16:03:30|5839.46|5838.96|5839.21|5838.71|5839.46|5838.96|5839.21|5838.71|130
1729613020000|2024-10-22 16:03:40|5838.71|5838.21|5838.21|5837.71|5838.71|5838.21|5838.21|5837.71|445
1729613030000|2024-10-22 16:03:50|5838.46|5837.96|5838.21|5837.71|5838.46|5837.96|5838.21|5837.71|171
1729613040000|2024-10-22 16:04:00|5838.46|5837.96|5838.21|5837.71|5838.71|5838.21|5838.21|5837.71|182
1729613050000|2024-10-22 16:04:10|5837.96|5837.46|5837.96|5837.46|5837.96|5837.46|5837.46|5836.96|486
1729613060000|2024-10-22 16:04:20|5837.83|5837.33|5838.21|5837.71|5838.46|5837.96|5837.71|5837.21|106
1729613070000|2024-10-22 16:04:30|||||||||29
1729613080000|2024-10-22 16:04:40|5837.96|5837.46|5837.71|5837.21|5838.21|5837.71|5837.71|5837.21|117
1729613090000|2024-10-22 16:04:50|5837.96|5837.46|5837.71|5837.21|5837.96|5837.46|5837.46|5836.96|120
1729613100000|2024-10-22 16:05:00|5837.58|5837.08|5837.71|5837.21|5837.71|5837.21|5837.46|5836.96|187
1729613110000|2024-10-22 16:05:10|5837.96|5837.46|5837.96|5837.46|5837.96|5837.46|5837.96|5837.46|60
1729613120000|2024-10-22 16:05:20|5838.08|5837.58|5837.96|5837.46|5838.21|5837.71|5837.71|5837.21|113
1729613130000|2024-10-22 16:05:30|||||||||65
1729613140000|2024-10-22 16:05:40|5837.71|5837.21|5837.71|5837.21|5837.71|5837.21|5837.71|5837.21|59
1729613150000|2024-10-22 16:05:50|5837.46|5836.96|5837.21|5836.71|5837.46|5836.96|5837.21|5836.71|238
1729613160000|2024-10-22 16:06:00|5836.96|5836.46|5836.96|5836.46|5837.46|5836.96|5836.71|5836.21|383
1729613170000|2024-10-22 16:06:10|5837.21|5836.71|5837.21|5836.71|5837.21|5836.71|5836.96|5836.46|174
1729613180000|2024-10-22 16:06:20|5837.46|5836.96|5837.71|5837.21|5837.71|5837.21|5837.46|5836.96|106
1729613190000|2024-10-22 16:06:30|5837.46|5836.96|5837.96|5837.46|5837.96|5837.46|5837.46|5836.96|143
1729613200000|2024-10-22 16:06:40|5838.21|5837.71|5837.71|5837.21|5838.46|5837.96|5837.71|5837.21|270
1729613210000|2024-10-22 16:06:50|5837.96|5837.46|5837.21|5836.71|5837.96|5837.46|5837.21|5836.71|93
1729613220000|2024-10-22 16:07:00|5837.46|5836.96|5837.46|5836.96|5837.46|5836.96|5837.21|5836.71|129
1729613230000|2024-10-22 16:07:10|5837.21|5836.71|5837.21|5836.71|5837.21|5836.71|5836.96|5836.46|107
1729613240000|2024-10-22 16:07:20|5836.96|5836.46|5837.21|5836.71|5837.21|5836.71|5836.96|5836.46|39
1729613250000|2024-10-22 16:07:30|5837.46|5836.96|5837.21|5836.71|5837.46|5836.96|5837.21|5836.71|110
1729613260000|2024-10-22 16:07:40|5837.46|5836.96|5836.96|5836.46|5837.46|5836.96|5836.96|5836.46|110
1729613270000|2024-10-22 16:07:50|5837.21|5836.71|5836.96|5836.46|5837.21|5836.71|5836.96|5836.46|54
1729613280000|2024-10-22 16:08:00|5837.21|5836.71|5836.96|5836.46|5837.21|5836.71|5836.71|5836.21|132
1729613290000|2024-10-22 16:08:10|5837.21|5836.71|5836.46|5835.96|5837.21|5836.71|5835.96|5835.46|1817
1729613300000|2024-10-22 16:08:20|5836.71|5836.21|5836.46|5835.96|5836.71|5836.21|5836.21|5835.71|1839
1729613310000|2024-10-22 16:08:30|5836.21|5835.71|5836.46|5835.96|5836.46|5835.96|5835.96|5835.46|185
1729613320000|2024-10-22 16:08:40|5836.71|5836.21|5836.96|5836.46|5836.96|5836.46|5836.71|5836.21|285
1729613330000|2024-10-22 16:08:50|5836.71|5836.21|5836.46|5835.96|5836.71|5836.21|5836.46|5835.96|203
1729613340000|2024-10-22 16:09:00|5836.71|5836.21|5836.21|5835.71|5836.71|5836.21|5836.21|5835.71|259
1729613350000|2024-10-22 16:09:10|5835.96|5835.46|5835.96|5835.46|5835.96|5835.46|5835.96|5835.46|153
1729613360000|2024-10-22 16:09:20|5835.83|5835.33|5835.71|5835.21|5835.96|5835.46|5835.71|5835.21|182
1729613370000|2024-10-22 16:09:30|5835.96|5835.46|5835.71|5835.21|5835.96|5835.46|5835.71|5835.21|488
1729613380000|2024-10-22 16:09:40|5835.96|5835.46|5835.96|5835.46|5835.96|5835.46|5835.71|5835.21|114
1729613390000|2024-10-22 16:09:50|5835.83|5835.33|5835.96|5835.46|5835.96|5835.46|5835.71|5835.21|65
1729613400000|2024-10-22 16:10:00|5835.71|5835.21|5835.96|5835.46|5835.96|5835.46|5835.46|5834.96|279
1729613410000|2024-10-22 16:10:10|5836.21|5835.71|5836.21|5835.71|5836.21|5835.71|5835.96|5835.46|173
1729613420000|2024-10-22 16:10:20|5836.46|5835.96|5836.96|5836.46|5836.96|5836.46|5836.46|5835.96|155
1729613430000|2024-10-22 16:10:30|5836.71|5836.21|5836.96|5836.46|5836.96|5836.46|5836.71|5836.21|124
1729613440000|2024-10-22 16:10:40|5837.21|5836.71|5836.96|5836.46|5837.21|5836.71|5836.96|5836.46|64
1729613450000|2024-10-22 16:10:50|5837.21|5836.71|5836.71|5836.21|5837.21|5836.71|5836.71|5836.21|408
1729613460000|2024-10-22 16:11:00|5836.46|5835.96|5836.46|5835.96|5836.71|5836.21|5836.21|5835.71|147
1729613470000|2024-10-22 16:11:10|5836.21|5835.71|5835.96|5835.46|5836.21|5835.71|5835.96|5835.46|67
1729613480000|2024-10-22 16:11:20|5835.71|5835.21|5835.96|5835.46|5835.96|5835.46|5835.71|5835.21|61
1729613490000|2024-10-22 16:11:30|5836.21|5835.71|5836.46|5835.96|5836.46|5835.96|5836.21|5835.71|144
1729613500000|2024-10-22 16:11:40|5836.33|5835.83|5836.46|5835.96|5836.46|5835.96|5836.33|5835.83|45
1729613510000|2024-10-22 16:11:50|5836.71|5836.21|5836.96|5836.46|5836.96|5836.46|5836.71|5836.21|124
1729613520000|2024-10-22 16:12:00|5836.71|5836.21|5836.71|5836.21|5836.71|5836.21|5836.71|5836.21|115
1729613530000|2024-10-22 16:12:10|5836.96|5836.46|5836.96|5836.46|5836.96|5836.46|5836.96|5836.46|52
1729613540000|2024-10-22 16:12:20|5837.21|5836.71|5837.21|5836.71|5837.21|5836.71|5837.21|5836.71|80
1729613550000|2024-10-22 16:12:30|5837.46|5836.96|5837.46|5836.96|5837.46|5836.96|5837.46|5836.96|224
1729613560000|2024-10-22 16:12:40|5837.71|5837.21|5837.71|5837.21|5837.71|5837.21|5837.46|5836.96|332
1729613570000|2024-10-22 16:12:50|5837.96|5837.46|5837.96|5837.46|5837.96|5837.46|5837.71|5837.21|215
1729613580000|2024-10-22 16:13:00|5838.46|5837.96|5838.46|5837.96|5838.46|5837.96|5838.21|5837.71|416
1729613590000|2024-10-22 16:13:10|5838.21|5837.71|5838.21|5837.71|5838.21|5837.71|5837.83|5837.33|181
1729613600000|2024-10-22 16:13:20|5838.33|5837.83|5838.46|5837.96|5838.71|5838.21|5838.33|5837.83|134
1729613610000|2024-10-22 16:13:30|5838.71|5838.21|5838.71|5838.21|5838.71|5838.21|5838.71|5838.21|207
1729613620000|2024-10-22 16:13:40|5838.96|5838.46|5838.96|5838.46|5838.96|5838.46|5838.71|5838.21|64
1729613630000|2024-10-22 16:13:50|5839.21|5838.71|5839.21|5838.71|5839.71|5839.21|5839.21|5838.71|275
1729613640000|2024-10-22 16:14:00|5839.46|5838.96|5839.71|5839.21|5839.71|5839.21|5839.21|5838.71|150
1729613650000|2024-10-22 16:14:10|5839.46|5838.96|5838.96|5838.46|5839.46|5838.96|5838.96|5838.46|197
1729613660000|2024-10-22 16:14:20|5838.71|5838.21|5838.21|5837.71|5838.71|5838.21|5838.21|5837.71|343
1729613670000|2024-10-22 16:14:30|5838.46|5837.96|5838.46|5837.96|5838.46|5837.96|5838.21|5837.71|69
1729613680000|2024-10-22 16:14:40|5838.71|5838.21|5838.71|5838.21|5838.71|5838.21|5838.71|5838.21|38
1729613690000|2024-10-22 16:14:50|5838.46|5837.96|5838.46|5837.96|5838.71|5838.21|5838.46|5837.96|102
1729613700000|2024-10-22 16:15:00|5838.71|5838.21|5838.46|5837.96|5838.71|5838.21|5838.46|5837.96|283
1729613710000|2024-10-22 16:15:10|5838.71|5838.21|5838.96|5838.46|5838.96|5838.46|5838.71|5838.21|100
1729613720000|2024-10-22 16:15:20|5839.21|5838.71|5839.21|5838.71|5839.21|5838.71|5838.96|5838.46|234
1729613730000|2024-10-22 16:15:30|5839.46|5838.96|5839.46|5838.96|5839.46|5838.96|5839.21|5838.71|90
1729613740000|2024-10-22 16:15:40|5839.71|5839.21|5839.96|5839.46|5839.96|5839.46|5839.71|5839.21|269
1729613750000|2024-10-22 16:15:50|5839.71|5839.21|5839.71|5839.21|5839.71|5839.21|5839.46|5838.96|206
1729613760000|2024-10-22 16:16:00|5839.96|5839.46|5839.96|5839.46|5839.96|5839.46|5839.96|5839.46|58
1729613770000|2024-10-22 16:16:10|||||||||93
1729613780000|2024-10-22 16:16:20|5839.71|5839.21|5839.46|5838.96|5839.71|5839.21|5839.46|5838.96|242
1729613790000|2024-10-22 16:16:30|5839.71|5839.21|5839.96|5839.46|5839.96|5839.46|5839.71|5839.21|104
1729613800000|2024-10-22 16:16:40|||||||||140
1729613810000|2024-10-22 16:16:50|5840.21|5839.71|5840.46|5839.96|5840.46|5839.96|5840.21|5839.71|436
1729613820000|2024-10-22 16:17:00|5840.71|5840.21|5840.21|5839.71|5840.71|5840.21|5840.21|5839.71|245
1729613830000|2024-10-22 16:17:10|5840.46|5839.96|5839.71|5839.21|5840.46|5839.96|5839.71|5839.21|171
1729613840000|2024-10-22 16:17:20|5839.46|5838.96|5839.21|5838.71|5839.71|5839.21|5839.21|5838.71|240
1729613850000|2024-10-22 16:17:30|5839.46|5838.96|5839.71|5839.21|5839.71|5839.21|5839.21|5838.71|160
1729613860000|2024-10-22 16:17:40|5839.46|5838.96|5839.46|5838.96|5839.71|5839.21|5839.46|5838.96|104
1729613870000|2024-10-22 16:17:50|5839.71|5839.21|5839.46|5838.96|5839.71|5839.21|5839.46|5838.96|98
1729613880000|2024-10-22 16:18:00|5839.71|5839.21|5839.71|5839.21|5839.96|5839.46|5839.71|5839.21|144
1729613890000|2024-10-22 16:18:10|5839.46|5838.96|5839.46|5838.96|5839.46|5838.96|5839.21|5838.71|84
1729613900000|2024-10-22 16:18:20|5839.71|5839.21|5839.46|5838.96|5839.71|5839.21|5839.46|5838.96|73
1729613910000|2024-10-22 16:18:30|5839.21|5838.71|5839.46|5838.96|5839.46|5838.96|5839.21|5838.71|101
1729613920000|2024-10-22 16:18:40|5839.33|5838.83|5839.46|5838.96|5839.46|5838.96|5839.21|5838.71|114
1729613930000|2024-10-22 16:18:50|5839.21|5838.71|5839.21|5838.71|5839.21|5838.71|5839.21|5838.71|26
1729613940000|2024-10-22 16:19:00|5839.46|5838.96|5839.21|5838.71|5839.46|5838.96|5839.21|5838.71|138
1729613950000|2024-10-22 16:19:10|5839.46|5838.96|5839.71|5839.21|5839.71|5839.21|5839.46|5838.96|91
1729613960000|2024-10-22 16:19:20|5838.46|5837.96|5838.71|5838.21|5839.21|5838.71|5838.46|5837.96|1616
1729613970000|2024-10-22 16:19:30|5838.96|5838.46|5839.21|5838.71|5839.21|5838.71|5838.96|5838.46|100
1729613980000|2024-10-22 16:19:40|||||||||84
1729613990000|2024-10-22 16:19:50|5838.96|5838.46|5838.96|5838.46|5838.96|5838.46|5838.96|5838.46|150
1729614000000|2024-10-22 16:20:00|5838.71|5838.21|5838.96|5838.46|5838.96|5838.46|5838.71|5838.21|102
1729614010000|2024-10-22 16:20:10|5838.71|5838.21|5838.71|5838.21|5838.71|5838.21|5838.71|5838.21|75
1729614020000|2024-10-22 16:20:20|5838.46|5837.96|5838.71|5838.21|5838.71|5838.21|5838.46|5837.96|120
1729614030000|2024-10-22 16:20:30|5838.96|5838.46|5838.96|5838.46|5838.96|5838.46|5838.96|5838.46|76
1729614040000|2024-10-22 16:20:40|5839.21|5838.71|5839.21|5838.71|5839.21|5838.71|5838.96|5838.46|65
1729614050000|2024-10-22 16:20:50|5838.96|5838.46|5838.71|5838.21|5838.96|5838.46|5838.71|5838.21|78
1729614060000|2024-10-22 16:21:00|5838.96|5838.46|5838.96|5838.46|5838.96|5838.46|5838.71|5838.21|95
1729614070000|2024-10-22 16:21:10|5838.71|5838.21|5838.71|5838.21|5838.71|5838.21|5838.71|5838.21|72
1729614080000|2024-10-22 16:21:20|5838.96|5838.46|5838.96|5838.46|5838.96|5838.46|5838.96|5838.46|17
1729614090000|2024-10-22 16:21:30|5839.21|5838.71|5839.21|5838.71|5839.46|5838.96|5839.21|5838.71|123
1729614100000|2024-10-22 16:21:40|5838.96|5838.46|5838.96|5838.46|5838.96|5838.46|5838.71|5838.21|66
1729614110000|2024-10-22 16:21:50|5839.21|5838.71|5839.21|5838.71|5839.21|5838.71|5839.08|5838.58|76
1729614120000|2024-10-22 16:22:00|5839.46|5838.96|5839.46|5838.96|5839.46|5838.96|5839.21|5838.71|121
1729614130000|2024-10-22 16:22:10|5839.21|5838.71|5839.21|5838.71|5839.46|5838.96|5839.21|5838.71|131
1729614140000|2024-10-22 16:22:20|5839.46|5838.96|5839.46|5838.96|5839.46|5838.96|5839.46|5838.96|42
1729614150000|2024-10-22 16:22:30|5839.21|5838.71|5839.46|5838.96|5839.46|5838.96|5839.21|5838.71|54
1729614160000|2024-10-22 16:22:40|5839.71|5839.21|5839.71|5839.21|5839.71|5839.21|5839.46|5838.96|158
1729614170000|2024-10-22 16:22:50|5839.46|5838.96|5839.46|5838.96|5839.46|5838.96|5839.21|5838.71|113
1729614180000|2024-10-22 16:23:00|5839.71|5839.21|5839.46|5838.96|5839.71|5839.21|5839.46|5838.96|130
1729614190000|2024-10-22 16:23:10|5839.21|5838.71|5839.21|5838.71|5839.21|5838.71|5839.21|5838.71|17
1729614200000|2024-10-22 16:23:20|5839.46|5838.96|5839.46|5838.96|5839.46|5838.96|5839.46|5838.96|65
1729614210000|2024-10-22 16:23:30|5839.71|5839.21|5839.21|5838.71|5839.71|5839.21|5839.21|5838.71|258
1729614220000|2024-10-22 16:23:40|5838.96|5838.46|5838.71|5838.21|5838.96|5838.46|5838.71|5838.21|211
1729614230000|2024-10-22 16:23:50|5838.46|5837.96|5838.46|5837.96|5838.71|5838.21|5838.46|5837.96|94
1729614240000|2024-10-22 16:24:00|5838.21|5837.71|5838.21|5837.71|5838.46|5837.96|5838.21|5837.71|166
1729614250000|2024-10-22 16:24:10|5838.46|5837.96|5838.21|5837.71|5838.46|5837.96|5838.21|5837.71|87
1729614260000|2024-10-22 16:24:20|5838.46|5837.96|5838.21|5837.71|5838.46|5837.96|5838.21|5837.71|116
1729614270000|2024-10-22 16:24:30|5838.46|5837.96|5838.71|5838.21|5838.71|5838.21|5838.46|5837.96|99
1729614280000|2024-10-22 16:24:40|5838.46|5837.96|5838.21|5837.71|5838.71|5838.21|5838.21|5837.71|103
1729614290000|2024-10-22 16:24:50|5837.96|5837.46|5837.96|5837.46|5837.96|5837.46|5837.96|5837.46|127
1729614300000|2024-10-22 16:25:00|5837.71|5837.21|5837.71|5837.21|5837.96|5837.46|5837.46|5836.96|275
1729614310000|2024-10-22 16:25:10|5837.46|5836.96|5837.46|5836.96|5837.71|5837.21|5837.46|5836.96|214
1729614320000|2024-10-22 16:25:20|5837.21|5836.71|5836.96|5836.46|5837.46|5836.96|5836.96|5836.46|311
1729614330000|2024-10-22 16:25:30|5836.71|5836.21|5836.71|5836.21|5836.96|5836.46|5836.71|5836.21|157
1729614340000|2024-10-22 16:25:40|5836.46|5835.96|5835.71|5835.21|5836.46|5835.96|5835.71|5835.21|581
1729614350000|2024-10-22 16:25:50|5835.96|5835.46|5835.96|5835.46|5835.96|5835.46|5835.71|5835.21|447
1729614360000|2024-10-22 16:26:00|5835.71|5835.21|5835.96|5835.46|5836.21|5835.71|5835.71|5835.21|378
1729614370000|2024-10-22 16:26:10|5835.71|5835.21|5835.96|5835.46|5835.96|5835.46|5834.96|5834.46|797
1729614380000|2024-10-22 16:26:20|5835.71|5835.21|5836.46|5835.96|5836.46|5835.96|5835.71|5835.21|184
1729614390000|2024-10-22 16:26:30|5836.71|5836.21|5836.83|5836.33|5836.96|5836.46|5836.46|5835.96|155
1729614400000|2024-10-22 16:26:40|5836.96|5836.46|5836.46|5835.96|5836.96|5836.46|5836.21|5835.71|392
1729614410000|2024-10-22 16:26:50|5836.71|5836.21|5836.71|5836.21|5836.71|5836.21|5836.71|5836.21|14
1729614420000|2024-10-22 16:27:00|5836.46|5835.96|5835.96|5835.46|5836.46|5835.96|5835.96|5835.46|206
1729614430000|2024-10-22 16:27:10|5836.21|5835.71|5837.21|5836.71|5837.21|5836.71|5836.21|5835.71|216
1729614440000|2024-10-22 16:27:20|5837.46|5836.96|5837.21|5836.71|5837.71|5837.21|5837.21|5836.71|256
1729614450000|2024-10-22 16:27:30|5837.46|5836.96|5837.46|5836.96|5837.46|5836.96|5837.21|5836.71|61
1729614460000|2024-10-22 16:27:40|5837.21|5836.71|5837.21|5836.71|5837.46|5836.96|5837.21|5836.71|120
1729614470000|2024-10-22 16:27:50|5836.96|5836.46|5837.46|5836.96|5837.46|5836.96|5836.96|5836.46|138
1729614480000|2024-10-22 16:28:00|5837.71|5837.21|5837.71|5837.21|5837.71|5837.21|5837.46|5836.96|251
1729614490000|2024-10-22 16:28:10|5837.46|5836.96|5837.21|5836.71|5837.58|5837.08|5837.08|5836.58|158
1729614500000|2024-10-22 16:28:20|5837.08|5836.58|5837.46|5836.96|5837.46|5836.96|5836.96|5836.46|104
1729614510000|2024-10-22 16:28:30|5837.21|5836.71|5836.71|5836.21|5837.21|5836.71|5836.71|5836.21|182
1729614520000|2024-10-22 16:28:40|5836.46|5835.96|5835.96|5835.46|5836.46|5835.96|5835.96|5835.46|199
1729614530000|2024-10-22 16:28:50|5835.71|5835.21|5835.71|5835.21|5835.96|5835.46|5835.71|5835.21|168
1729614540000|2024-10-22 16:29:00|5835.46|5834.96|5835.71|5835.21|5835.71|5835.21|5835.46|5834.96|230
1729614550000|2024-10-22 16:29:10|5835.58|5835.08|5835.96|5835.46|5835.96|5835.46|5835.46|5834.96|145
1729614560000|2024-10-22 16:29:20|5835.71|5835.21|5836.46|5835.96|5836.71|5836.21|5835.71|5835.21|172
1729614570000|2024-10-22 16:29:30|5836.71|5836.21|5836.21|5835.71|5836.71|5836.21|5836.21|5835.71|61
1729614580000|2024-10-22 16:29:40|5836.08|5835.58|5836.21|5835.71|5836.21|5835.71|5835.96|5835.46|110
1729614590000|2024-10-22 16:29:50|5836.46|5835.96|5836.46|5835.96|5836.71|5836.21|5836.33|5835.83|163
1729614600000|2024-10-22 16:30:00|5836.71|5836.21|5836.46|5835.96|5836.71|5836.21|5836.08|5835.58|230
1729614610000|2024-10-22 16:30:10|5836.21|5835.71|5836.96|5836.46|5836.96|5836.46|5836.21|5835.71|117
1729614620000|2024-10-22 16:30:20|5837.21|5836.71|5837.46|5836.96|5837.46|5836.96|5837.21|5836.71|272
1729614630000|2024-10-22 16:30:30|5837.21|5836.71|5837.21|5836.71|5837.21|5836.71|5836.96|5836.46|173
1729614640000|2024-10-22 16:30:40|5837.46|5836.96|5836.96|5836.46|5837.46|5836.96|5836.96|5836.46|84
1729614650000|2024-10-22 16:30:50|5837.21|5836.71|5837.46|5836.96|5837.46|5836.96|5837.21|5836.71|89
1729614660000|2024-10-22 16:31:00|5837.71|5837.21|5837.96|5837.46|5837.96|5837.46|5837.71|5837.21|308
1729614670000|2024-10-22 16:31:10|5838.21|5837.71|5837.96|5837.46|5838.21|5837.71|5837.96|5837.46|168
1729614680000|2024-10-22 16:31:20|5837.71|5837.21|5837.46|5836.96|5837.71|5837.21|5837.46|5836.96|100
1729614690000|2024-10-22 16:31:30|||||||||78
1729614700000|2024-10-22 16:31:40|5837.71|5837.21|5838.46|5837.96|5838.46|5837.96|5837.71|5837.21|158
1729614710000|2024-10-22 16:31:50|5838.71|5838.21|5838.71|5838.21|5838.71|5838.21|5838.71|5838.21|123
1729614720000|2024-10-22 16:32:00|5838.96|5838.46|5839.21|5838.71|5839.21|5838.71|5838.71|5838.21|249
1729614730000|2024-10-22 16:32:10|5838.96|5838.46|5839.21|5838.71|5839.21|5838.71|5838.96|5838.46|379
1729614740000|2024-10-22 16:32:20|5839.46|5838.96|5839.71|5839.21|5839.71|5839.21|5839.46|5838.96|100
1729614750000|2024-10-22 16:32:30|5839.46|5838.96|5839.46|5838.96|5839.58|5839.08|5839.46|5838.96|241
1729614760000|2024-10-22 16:32:40|5839.71|5839.21|5839.21|5838.71|5839.71|5839.21|5839.21|5838.71|135
1729614770000|2024-10-22 16:32:50|5839.46|5838.96|5839.46|5838.96|5839.46|5838.96|5839.46|5838.96|265
1729614780000|2024-10-22 16:33:00|5839.21|5838.71|5839.21|5838.71|5839.46|5838.96|5839.21|5838.71|269
1729614790000|2024-10-22 16:33:10|5839.33|5838.83|5839.46|5838.96|5839.46|5838.96|5839.21|5838.71|165
1729614800000|2024-10-22 16:33:20|5839.71|5839.21|5839.71|5839.21|5839.71|5839.21|5839.71|5839.21|55
1729614810000|2024-10-22 16:33:30|5839.46|5838.96|5839.46|5838.96|5839.46|5838.96|5839.21|5838.71|156
1729614820000|2024-10-22 16:33:40|5839.71|5839.21|5840.21|5839.71|5840.21|5839.71|5839.71|5839.21|271
1729614830000|2024-10-22 16:33:50|5839.96|5839.46|5840.46|5839.96|5840.71|5840.21|5839.96|5839.46|281
1729614840000|2024-10-22 16:34:00|5840.71|5840.21|5840.46|5839.96|5840.71|5840.21|5840.46|5839.96|219
1729614850000|2024-10-22 16:34:10|5840.71|5840.21|5840.71|5840.21|5840.71|5840.21|5840.71|5840.21|106
1729614860000|2024-10-22 16:34:20|5840.46|5839.96|5840.46|5839.96|5840.46|5839.96|5840.46|5839.96|261
1729614870000|2024-10-22 16:34:30|5840.21|5839.71|5840.46|5839.96|5840.46|5839.96|5840.21|5839.71|89
1729614880000|2024-10-22 16:34:40|5840.21|5839.71|5840.21|5839.71|5840.46|5839.96|5840.21|5839.71|115
1729614890000|2024-10-22 16:34:50|5840.46|5839.96|5840.46|5839.96|5840.46|5839.96|5840.46|5839.96|49
1729614900000|2024-10-22 16:35:00|5840.21|5839.71|5840.46|5839.96|5840.46|5839.96|5839.96|5839.46|218
1729614910000|2024-10-22 16:35:10|5840.21|5839.71|5840.21|5839.71|5840.21|5839.71|5840.21|5839.71|144
1729614920000|2024-10-22 16:35:20|5840.46|5839.96|5840.46|5839.96|5840.71|5840.21|5840.46|5839.96|190
1729614930000|2024-10-22 16:35:30|5840.21|5839.71|5840.46|5839.96|5840.46|5839.96|5840.21|5839.71|41
1729614940000|2024-10-22 16:35:40|5840.71|5840.21|5840.46|5839.96|5840.71|5840.21|5840.46|5839.96|264
1729614950000|2024-10-22 16:35:50|5840.21|5839.71|5839.96|5839.46|5840.21|5839.71|5839.96|5839.46|77
1729614960000|2024-10-22 16:36:00|||||||||148
1729614970000|2024-10-22 16:36:10|5839.46|5838.96|5839.46|5838.96|5839.46|5838.96|5839.46|5838.96|195
1729614980000|2024-10-22 16:36:20|5839.33|5838.83|5839.21|5838.71|5839.33|5838.83|5839.21|5838.71|81
1729614990000|2024-10-22 16:36:30|5838.96|5838.46|5838.21|5837.71|5838.96|5838.46|5837.96|5837.46|318
1729615000000|2024-10-22 16:36:40|5838.46|5837.96|5838.21|5837.71|5838.46|5837.96|5838.21|5837.71|115
1729615010000|2024-10-22 16:36:50|5837.96|5837.46|5837.96|5837.46|5838.21|5837.71|5837.71|5837.21|202
1729615020000|2024-10-22 16:37:00|5837.71|5837.21|5837.71|5837.21|5837.71|5837.21|5837.21|5836.71|215
1729615030000|2024-10-22 16:37:10|5837.46|5836.96|5837.21|5836.71|5837.46|5836.96|5837.21|5836.71|259
1729615040000|2024-10-22 16:37:20|5837.46|5836.96|5837.21|5836.71|5837.46|5836.96|5837.21|5836.71|164
1729615050000|2024-10-22 16:37:30|5837.46|5836.96|5837.46|5836.96|5837.71|5837.21|5837.46|5836.96|170
1729615060000|2024-10-22 16:37:40|5837.33|5836.83|5837.96|5837.46|5837.96|5837.46|5837.21|5836.71|348
1729615070000|2024-10-22 16:37:50|5838.21|5837.71|5837.96|5837.46|5838.21|5837.71|5837.96|5837.46|144
1729615080000|2024-10-22 16:38:00|5838.21|5837.71|5838.96|5838.46|5838.96|5838.46|5838.21|5837.71|297
1729615090000|2024-10-22 16:38:10|5839.21|5838.71|5838.71|5838.21|5839.21|5838.71|5838.71|5838.21|252
1729615100000|2024-10-22 16:38:20|5838.96|5838.46|5838.46|5837.96|5838.96|5838.46|5838.46|5837.96|245
1729615110000|2024-10-22 16:38:30|5838.21|5837.71|5838.21|5837.71|5838.21|5837.71|5838.21|5837.71|147
1729615120000|2024-10-22 16:38:40|5838.46|5837.96|5837.46|5836.96|5838.46|5837.96|5837.46|5836.96|214
1729615130000|2024-10-22 16:38:50|5837.71|5837.21|5837.21|5836.71|5837.71|5837.21|5837.21|5836.71|27
1729615140000|2024-10-22 16:39:00|||||||||125
1729615150000|2024-10-22 16:39:10|5837.46|5836.96|5837.71|5837.21|5837.71|5837.21|5837.21|5836.71|64
1729615160000|2024-10-22 16:39:20|5837.46|5836.96|5837.46|5836.96|5837.71|5837.21|5837.46|5836.96|82
1729615170000|2024-10-22 16:39:30|5837.21|5836.71|5837.71|5837.21|5837.71|5837.21|5837.21|5836.71|59
1729615180000|2024-10-22 16:39:40|5837.96|5837.46|5837.71|5837.21|5837.96|5837.46|5837.71|5837.21|41
1729615190000|2024-10-22 16:39:50|5837.83|5837.33|5838.21|5837.71|5838.21|5837.71|5837.71|5837.21|81
1729615200000|2024-10-22 16:40:00|5838.46|5837.96|5837.96|5837.46|5838.46|5837.96|5837.96|5837.46|283
1729615210000|2024-10-22 16:40:10|5837.71|5837.21|5837.71|5837.21|5837.96|5837.46|5837.46|5836.96|126
1729615220000|2024-10-22 16:40:20|5837.46|5836.96|5837.21|5836.71|5837.71|5837.21|5837.21|5836.71|114
1729615230000|2024-10-22 16:40:30|5837.33|5836.83|5837.21|5836.71|5837.46|5836.96|5836.96|5836.46|150
1729615240000|2024-10-22 16:40:40|5836.96|5836.46|5836.96|5836.46|5837.21|5836.71|5836.96|5836.46|169
1729615250000|2024-10-22 16:40:50|5837.21|5836.71|5837.21|5836.71|5837.21|5836.71|5837.21|5836.71|112
1729615260000|2024-10-22 16:41:00|5837.46|5836.96|5837.46|5836.96|5837.46|5836.96|5837.46|5836.96|84
1729615270000|2024-10-22 16:41:10|5837.71|5837.21|5836.46|5835.96|5837.71|5837.21|5836.46|5835.96|960
1729615280000|2024-10-22 16:41:20|5836.21|5835.71|5836.46|5835.96|5836.46|5835.96|5836.21|5835.71|206
1729615290000|2024-10-22 16:41:30|5836.21|5835.71|5836.71|5836.21|5836.71|5836.21|5836.21|5835.71|202
1729615300000|2024-10-22 16:41:40|5836.96|5836.46|5837.21|5836.71|5837.21|5836.71|5836.96|5836.46|78
1729615310000|2024-10-22 16:41:50|5837.08|5836.58|5836.71|5836.21|5837.21|5836.71|5836.71|5836.21|45
1729615320000|2024-10-22 16:42:00|5836.46|5835.96|5836.46|5835.96|5836.71|5836.21|5836.46|5835.96|75
1729615330000|2024-10-22 16:42:10|5836.21|5835.71|5835.96|5835.46|5836.21|5835.71|5835.96|5835.46|437
1729615340000|2024-10-22 16:42:20|5836.21|5835.71|5836.71|5836.21|5836.71|5836.21|5835.96|5835.46|164
1729615350000|2024-10-22 16:42:30|5836.96|5836.46|5836.96|5836.46|5836.96|5836.46|5836.96|5836.46|83
1729615360000|2024-10-22 16:42:40|5837.21|5836.71|5836.96|5836.46|5837.21|5836.71|5836.96|5836.46|117
1729615370000|2024-10-22 16:42:50|5836.71|5836.21|5836.96|5836.46|5836.96|5836.46|5836.71|5836.21|121
1729615380000|2024-10-22 16:43:00|5837.21|5836.71|5837.21|5836.71|5837.21|5836.71|5836.96|5836.46|150
1729615390000|2024-10-22 16:43:10|5836.96|5836.46|5836.96|5836.46|5837.21|5836.71|5836.96|5836.46|55
1729615400000|2024-10-22 16:43:20|5837.21|5836.71|5836.96|5836.46|5837.21|5836.71|5836.96|5836.46|66
1729615410000|2024-10-22 16:43:30|||||||||47
1729615420000|2024-10-22 16:43:40|5837.21|5836.71|5837.46|5836.96|5837.46|5836.96|5836.96|5836.46|60
1729615430000|2024-10-22 16:43:50|5837.21|5836.71|5837.46|5836.96|5837.46|5836.96|5837.21|5836.71|251
1729615440000|2024-10-22 16:44:00|5837.71|5837.21|5838.21|5837.71|5838.21|5837.71|5837.71|5837.21|320
1729615450000|2024-10-22 16:44:10|5838.46|5837.96|5838.46|5837.96|5838.46|5837.96|5838.21|5837.71|313
1729615460000|2024-10-22 16:44:20|5838.21|5837.71|5838.21|5837.71|5838.71|5838.21|5838.21|5837.71|324
1729615470000|2024-10-22 16:44:30|5837.96|5837.46|5837.58|5837.08|5837.96|5837.46|5837.46|5836.96|288
1729615480000|2024-10-22 16:44:40|5837.46|5836.96|5837.71|5837.21|5837.71|5837.21|5837.46|5836.96|100
1729615490000|2024-10-22 16:44:50|5837.46|5836.96|5836.96|5836.46|5837.46|5836.96|5836.96|5836.46|135
1729615500000|2024-10-22 16:45:00|5837.21|5836.71|5837.21|5836.71|5837.21|5836.71|5837.21|5836.71|159
1729615510000|2024-10-22 16:45:10|5837.46|5836.96|5837.96|5837.46|5837.96|5837.46|5837.46|5836.96|193
1729615520000|2024-10-22 16:45:20|5838.21|5837.71|5838.21|5837.71|5838.21|5837.71|5837.96|5837.46|75
1729615530000|2024-10-22 16:45:30|5837.96|5837.46|5837.71|5837.21|5837.96|5837.46|5837.71|5837.21|107
1729615540000|2024-10-22 16:45:40|5837.96|5837.46|5837.96|5837.46|5837.96|5837.46|5837.71|5837.21|59
1729615550000|2024-10-22 16:45:50|5837.71|5837.21|5837.71|5837.21|5837.71|5837.21|5837.71|5837.21|16
1729615560000|2024-10-22 16:46:00|5837.46|5836.96|5837.96|5837.46|5837.96|5837.46|5837.46|5836.96|114
1729615570000|2024-10-22 16:46:10|5837.71|5837.21|5837.71|5837.21|5837.71|5837.21|5837.71|5837.21|35
1729615580000|2024-10-22 16:46:20|5837.46|5836.96|5837.21|5836.71|5837.46|5836.96|5837.21|5836.71|87
1729615590000|2024-10-22 16:46:30|5836.96|5836.46|5836.96|5836.46|5836.96|5836.46|5836.96|5836.46|45
1729615600000|2024-10-22 16:46:40|||||||||55
1729615610000|2024-10-22 16:46:50|5837.21|5836.71|5837.21|5836.71|5837.21|5836.71|5836.96|5836.46|56
1729615620000|2024-10-22 16:47:00|5837.46|5836.96|5837.71|5837.21|5837.71|5837.21|5837.46|5836.96|29
1729615630000|2024-10-22 16:47:10|5837.96|5837.46|5837.71|5837.21|5837.96|5837.46|5837.71|5837.21|72
1729615640000|2024-10-22 16:47:20|5837.96|5837.46|5838.21|5837.71|5838.33|5837.83|5837.96|5837.46|167
1729615650000|2024-10-22 16:47:30|5838.46|5837.96|5838.46|5837.96|5838.71|5838.21|5838.46|5837.96|233
1729615660000|2024-10-22 16:47:40|5838.71|5838.21|5838.71|5838.21|5838.71|5838.21|5838.46|5837.96|68
1729615670000|2024-10-22 16:47:50|5838.46|5837.96|5838.71|5838.21|5838.96|5838.46|5838.46|5837.96|163
1729615680000|2024-10-22 16:48:00|5838.96|5838.46|5838.71|5838.21|5838.96|5838.46|5838.71|5838.21|77
1729615690000|2024-10-22 16:48:10|5838.96|5838.46|5838.46|5837.96|5838.96|5838.46|5838.46|5837.96|145
1729615700000|2024-10-22 16:48:20|5838.33|5837.83|5838.21|5837.71|5838.46|5837.96|5838.21|5837.71|62
1729615710000|2024-10-22 16:48:30|5838.46|5837.96|5838.96|5838.46|5838.96|5838.46|5838.46|5837.96|82
1729615720000|2024-10-22 16:48:40|5838.71|5838.21|5838.96|5838.46|5838.96|5838.46|5838.71|5838.21|112
1729615730000|2024-10-22 16:48:50|5839.21|5838.71|5839.21|5838.71|5839.21|5838.71|5839.21|5838.71|47
1729615740000|2024-10-22 16:49:00|5839.46|5838.96|5839.21|5838.71|5839.46|5838.96|5839.21|5838.71|310
1729615750000|2024-10-22 16:49:10|||||||||36
1729615760000|2024-10-22 16:49:20|5839.46|5838.96|5839.96|5839.46|5839.96|5839.46|5839.46|5838.96|323
1729615770000|2024-10-22 16:49:30|5840.08|5839.58|5839.96|5839.46|5840.21|5839.71|5839.96|5839.46|254
1729615780000|2024-10-22 16:49:40|5839.71|5839.21|5839.96|5839.46|5839.96|5839.46|5839.71|5839.21|70
1729615790000|2024-10-22 16:49:50|5840.21|5839.71|5840.21|5839.71|5840.21|5839.71|5840.21|5839.71|146
1729615800000|2024-10-22 16:50:00|5839.96|5839.46|5840.21|5839.71|5840.21|5839.71|5839.71|5839.21|248
1729615810000|2024-10-22 16:50:10|5839.96|5839.46|5840.96|5840.46|5840.96|5840.46|5839.96|5839.46|681
1729615820000|2024-10-22 16:50:20|5841.21|5840.71|5841.71|5841.21|5841.71|5841.21|5840.96|5840.46|454
1729615830000|2024-10-22 16:50:30|5841.96|5841.46|5841.71|5841.21|5841.96|5841.46|5841.46|5840.96|345
1729615840000|2024-10-22 16:50:40|5841.46|5840.96|5841.96|5841.46|5842.21|5841.71|5841.46|5840.96|327
1729615850000|2024-10-22 16:50:50|5841.71|5841.21|5842.46|5841.96|5842.46|5841.96|5841.71|5841.21|313
1729615860000|2024-10-22 16:51:00|5842.21|5841.71|5842.46|5841.96|5842.46|5841.96|5841.96|5841.46|351
1729615870000|2024-10-22 16:51:10|5842.21|5841.71|5842.46|5841.96|5842.46|5841.96|5841.96|5841.46|304
1729615880000|2024-10-22 16:51:20|5842.21|5841.71|5841.96|5841.46|5842.21|5841.71|5841.71|5841.21|571
1729615890000|2024-10-22 16:51:30|5842.46|5841.96|5842.71|5842.21|5842.71|5842.21|5842.21|5841.71|166
1729615900000|2024-10-22 16:51:40|5842.46|5841.96|5842.71|5842.21|5842.71|5842.21|5842.46|5841.96|261
1729615910000|2024-10-22 16:51:50|5842.46|5841.96|5843.21|5842.71|5843.21|5842.71|5842.46|5841.96|430
1729615920000|2024-10-22 16:52:00|5843.46|5842.96|5842.96|5842.46|5843.71|5843.21|5842.71|5842.21|784
1729615930000|2024-10-22 16:52:10|5842.71|5842.21|5842.96|5842.46|5842.96|5842.46|5842.46|5841.96|288
1729615940000|2024-10-22 16:52:20|5843.21|5842.71|5843.21|5842.71|5843.46|5842.96|5842.96|5842.46|108
1729615950000|2024-10-22 16:52:30|5843.46|5842.96|5843.21|5842.71|5843.46|5842.96|5842.96|5842.46|159
1729615960000|2024-10-22 16:52:40|5843.08|5842.58|5844.46|5843.96|5844.46|5843.96|5843.08|5842.58|667
1729615970000|2024-10-22 16:52:50|5844.21|5843.71|5844.71|5844.21|5844.71|5844.21|5844.21|5843.71|549
1729615980000|2024-10-22 16:53:00|5845.21|5844.71|5844.71|5844.21|5845.46|5844.96|5844.21|5843.71|1184
1729615990000|2024-10-22 16:53:10|5844.96|5844.46|5844.71|5844.21|5845.21|5844.71|5844.71|5844.21|327
1729616000000|2024-10-22 16:53:20|5844.46|5843.96|5844.71|5844.21|5844.96|5844.46|5844.46|5843.96|203
1729616010000|2024-10-22 16:53:30|5844.83|5844.33|5844.46|5843.96|5844.96|5844.46|5844.46|5843.96|202
1729616020000|2024-10-22 16:53:40|5844.21|5843.71|5844.21|5843.71|5844.46|5843.96|5843.96|5843.46|266
1729616030000|2024-10-22 16:53:50|5844.46|5843.96|5844.71|5844.21|5844.71|5844.21|5844.21|5843.71|326
1729616040000|2024-10-22 16:54:00|5844.96|5844.46|5844.21|5843.71|5844.96|5844.46|5844.21|5843.71|324
1729616050000|2024-10-22 16:54:10|5844.46|5843.96|5844.71|5844.21|5844.71|5844.21|5844.21|5843.71|160
1729616060000|2024-10-22 16:54:20|5844.46|5843.96|5844.71|5844.21|5844.71|5844.21|5844.46|5843.96|223
1729616070000|2024-10-22 16:54:30|5844.46|5843.96|5844.46|5843.96|5844.71|5844.21|5844.46|5843.96|131
1729616080000|2024-10-22 16:54:40|5844.71|5844.21|5844.71|5844.21|5844.71|5844.21|5844.46|5843.96|219
1729616090000|2024-10-22 16:54:50|5844.46|5843.96|5843.71|5843.21|5844.71|5844.21|5843.71|5843.21|2796
1729616100000|2024-10-22 16:55:00|5843.46|5842.96|5843.96|5843.46|5843.96|5843.46|5843.46|5842.96|452
1729616110000|2024-10-22 16:55:10|5843.71|5843.21|5843.71|5843.21|5843.71|5843.21|5843.46|5842.96|189
1729616120000|2024-10-22 16:55:20|5843.96|5843.46|5843.96|5843.46|5843.96|5843.46|5843.96|5843.46|128
1729616130000|2024-10-22 16:55:30|5844.21|5843.71|5844.46|5843.96|5844.46|5843.96|5844.21|5843.71|182
1729616140000|2024-10-22 16:55:40|5844.71|5844.21|5844.46|5843.96|5844.71|5844.21|5844.21|5843.71|244
1729616150000|2024-10-22 16:55:50|5844.21|5843.71|5844.21|5843.71|5844.46|5843.96|5844.21|5843.71|174
1729616160000|2024-10-22 16:56:00|5844.46|5843.96|5844.46|5843.96|5844.71|5844.21|5844.46|5843.96|122
1729616170000|2024-10-22 16:56:10|5844.21|5843.71|5844.71|5844.21|5844.71|5844.21|5844.21|5843.71|176
1729616180000|2024-10-22 16:56:20|5844.96|5844.46|5845.21|5844.71|5845.46|5844.96|5844.96|5844.46|375
1729616190000|2024-10-22 16:56:30|5845.46|5844.96|5844.96|5844.46|5845.46|5844.96|5844.96|5844.46|114
1729616200000|2024-10-22 16:56:40|5845.21|5844.71|5844.96|5844.46|5845.21|5844.71|5844.96|5844.46|78
1729616210000|2024-10-22 16:56:50|5844.71|5844.21|5844.46|5843.96|5844.71|5844.21|5844.46|5843.96|122
1729616220000|2024-10-22 16:57:00|5844.71|5844.21|5844.46|5843.96|5844.71|5844.21|5844.46|5843.96|215
1729616230000|2024-10-22 16:57:10|5844.21|5843.71|5844.21|5843.71|5844.21|5843.71|5844.21|5843.71|176
1729616240000|2024-10-22 16:57:20|5844.46|5843.96|5844.46|5843.96|5844.46|5843.96|5844.46|5843.96|130
1729616250000|2024-10-22 16:57:30|||||||||58
1729616260000|2024-10-22 16:57:40|||||||||64
1729616270000|2024-10-22 16:57:50|5844.71|5844.21|5844.21|5843.71|5844.71|5844.21|5844.21|5843.71|305
1729616280000|2024-10-22 16:58:00|5844.46|5843.96|5844.46|5843.96|5844.71|5844.21|5844.46|5843.96|284
1729616290000|2024-10-22 16:58:10|5844.71|5844.21|5844.71|5844.21|5844.71|5844.21|5844.71|5844.21|68
1729616300000|2024-10-22 16:58:20|||||||||39
1729616310000|2024-10-22 16:58:30|5844.96|5844.46|5844.96|5844.46|5845.21|5844.71|5844.96|5844.46|180
1729616320000|2024-10-22 16:58:40|5844.83|5844.33|5844.96|5844.46|5845.21|5844.71|5844.83|5844.33|75
1729616330000|2024-10-22 16:58:50|5845.21|5844.71|5845.21|5844.71|5845.21|5844.71|5845.21|5844.71|42
1729616340000|2024-10-22 16:59:00|5844.96|5844.46|5844.21|5843.71|5844.96|5844.46|5843.71|5843.21|332
1729616350000|2024-10-22 16:59:10|5843.96|5843.46|5844.46|5843.96|5844.46|5843.96|5843.96|5843.46|108
1729616360000|2024-10-22 16:59:20|5844.21|5843.71|5844.21|5843.71|5844.21|5843.71|5843.96|5843.46|214
1729616370000|2024-10-22 16:59:30|5844.46|5843.96|5844.46|5843.96|5844.46|5843.96|5844.46|5843.96|28
1729616380000|2024-10-22 16:59:40|5844.71|5844.21|5844.71|5844.21|5844.71|5844.21|5844.71|5844.21|73
1729616390000|2024-10-22 16:59:50|||||||||27
1729616400000|2024-10-22 17:00:00|5844.96|5844.46|5844.96|5844.46|5845.46|5844.96|5844.96|5844.46|325
1729616410000|2024-10-22 17:00:10|5844.71|5844.21|5844.96|5844.46|5845.21|5844.71|5844.71|5844.21|112
1729616420000|2024-10-22 17:00:20|5845.21|5844.71|5845.21|5844.71|5845.21|5844.71|5844.96|5844.46|174
1729616430000|2024-10-22 17:00:30|5845.46|5844.96|5844.96|5844.46|5845.46|5844.96|5844.96|5844.46|285
1729616440000|2024-10-22 17:00:40|5844.71|5844.21|5844.71|5844.21|5844.71|5844.21|5844.71|5844.21|180
1729616450000|2024-10-22 17:00:50|5844.46|5843.96|5844.71|5844.21|5844.71|5844.21|5844.46|5843.96|141
1729616460000|2024-10-22 17:01:00|5844.83|5844.33|5845.21|5844.71|5845.21|5844.71|5844.71|5844.21|338
1729616470000|2024-10-22 17:01:10|5845.46|5844.96|5845.46|5844.96|5845.46|5844.96|5845.21|5844.71|209
1729616480000|2024-10-22 17:01:20|5845.71|5845.21|5845.46|5844.96|5845.71|5845.21|5845.21|5844.71|151
1729616490000|2024-10-22 17:01:30|5845.71|5845.21|5845.71|5845.21|5845.71|5845.21|5845.46|5844.96|231
1729616500000|2024-10-22 17:01:40|5845.96|5845.46|5845.71|5845.21|5845.96|5845.46|5845.71|5845.21|298
1729616510000|2024-10-22 17:01:50|5845.96|5845.46|5845.71|5845.21|5845.96|5845.46|5845.71|5845.21|188
1729616520000|2024-10-22 17:02:00|5845.96|5845.46|5845.71|5845.21|5845.96|5845.46|5845.71|5845.21|174
1729616530000|2024-10-22 17:02:10|5845.46|5844.96|5845.71|5845.21|5845.71|5845.21|5845.21|5844.71|436
1729616540000|2024-10-22 17:02:20|5845.46|5844.96|5845.46|5844.96|5845.46|5844.96|5845.21|5844.71|125
1729616550000|2024-10-22 17:02:30|||||||||13
1729616560000|2024-10-22 17:02:40|5845.58|5845.08|5845.71|5845.21|5845.71|5845.21|5845.46|5844.96|96
1729616570000|2024-10-22 17:02:50|5846.21|5845.71|5845.96|5845.46|5846.21|5845.71|5845.96|5845.46|282
1729616580000|2024-10-22 17:03:00|5846.21|5845.71|5845.96|5845.46|5846.21|5845.71|5845.71|5845.21|164
1729616590000|2024-10-22 17:03:10|5845.71|5845.21|5845.96|5845.46|5845.96|5845.46|5845.71|5845.21|145
1729616600000|2024-10-22 17:03:20|5845.83|5845.33|5845.96|5845.46|5845.96|5845.46|5845.71|5845.21|79
1729616610000|2024-10-22 17:03:30|||||||||104
1729616620000|2024-10-22 17:03:40|||||||||21
1729616630000|2024-10-22 17:03:50|5845.71|5845.21|5845.71|5845.21|5845.71|5845.21|5845.71|5845.21|284
1729616640000|2024-10-22 17:04:00|5845.96|5845.46|5845.21|5844.71|5845.96|5845.46|5845.21|5844.71|346
1729616650000|2024-10-22 17:04:10|5844.96|5844.46|5844.96|5844.46|5845.08|5844.58|5844.96|5844.46|284
1729616660000|2024-10-22 17:04:20|5845.21|5844.71|5844.96|5844.46|5845.21|5844.71|5844.71|5844.21|265
1729616670000|2024-10-22 17:04:30|5844.71|5844.21|5844.71|5844.21|5844.71|5844.21|5844.71|5844.21|146
1729616680000|2024-10-22 17:04:40|5844.96|5844.46|5844.71|5844.21|5844.96|5844.46|5844.71|5844.21|109
1729616690000|2024-10-22 17:04:50|5844.96|5844.46|5844.96|5844.46|5844.96|5844.46|5844.96|5844.46|45
1729616700000|2024-10-22 17:05:00|5844.71|5844.21|5844.96|5844.46|5845.21|5844.71|5844.71|5844.21|263
1729616710000|2024-10-22 17:05:10|5845.21|5844.71|5845.21|5844.71|5845.21|5844.71|5845.21|5844.71|69
1729616720000|2024-10-22 17:05:20|5845.46|5844.96|5845.21|5844.71|5845.46|5844.96|5845.21|5844.71|127
1729616730000|2024-10-22 17:05:30|5845.46|5844.96|5845.71|5845.21|5845.71|5845.21|5845.21|5844.71|88
1729616740000|2024-10-22 17:05:40|5845.46|5844.96|5845.46|5844.96|5845.46|5844.96|5845.46|5844.96|53
1729616750000|2024-10-22 17:05:50|5845.71|5845.21|5845.46|5844.96|5845.71|5845.21|5845.46|5844.96|133
1729616760000|2024-10-22 17:06:00|5845.58|5845.08|5844.96|5844.46|5845.58|5845.08|5844.96|5844.46|207
1729616770000|2024-10-22 17:06:10|||||||||143
1729616780000|2024-10-22 17:06:20|5844.71|5844.21|5844.71|5844.21|5844.96|5844.46|5844.46|5843.96|218
1729616790000|2024-10-22 17:06:30|5844.46|5843.96|5844.21|5843.71|5844.46|5843.96|5844.21|5843.71|82
1729616800000|2024-10-22 17:06:40|5844.46|5843.96|5844.21|5843.71|5844.46|5843.96|5843.96|5843.46|243
1729616810000|2024-10-22 17:06:50|5843.96|5843.46|5843.71|5843.21|5844.21|5843.71|5843.71|5843.21|284
1729616820000|2024-10-22 17:07:00|5843.46|5842.96|5843.71|5843.21|5843.71|5843.21|5843.46|5842.96|134
1729616830000|2024-10-22 17:07:10|5843.96|5843.46|5843.96|5843.46|5843.96|5843.46|5843.96|5843.46|154
1729616840000|2024-10-22 17:07:20|5844.21|5843.71|5843.46|5842.96|5844.21|5843.71|5843.46|5842.96|272
1729616850000|2024-10-22 17:07:30|5843.71|5843.21|5843.71|5843.21|5843.71|5843.21|5843.71|5843.21|46
1729616860000|2024-10-22 17:07:40|5843.46|5842.96|5843.71|5843.21|5843.71|5843.21|5843.46|5842.96|188
1729616870000|2024-10-22 17:07:50|5843.46|5842.96|5843.71|5843.21|5843.71|5843.21|5843.46|5842.96|102
1729616880000|2024-10-22 17:08:00|||||||||175
1729616890000|2024-10-22 17:08:10|5843.21|5842.71|5843.71|5843.21|5843.71|5843.21|5843.21|5842.71|237
1729616900000|2024-10-22 17:08:20|5843.46|5842.96|5843.96|5843.46|5843.96|5843.46|5843.46|5842.96|153
1729616910000|2024-10-22 17:08:30|5844.21|5843.71|5844.46|5843.96|5844.46|5843.96|5844.21|5843.71|149
1729616920000|2024-10-22 17:08:40|5844.71|5844.21|5844.71|5844.21|5844.71|5844.21|5844.46|5843.96|135
1729616930000|2024-10-22 17:08:50|5844.46|5843.96|5844.46|5843.96|5844.46|5843.96|5844.46|5843.96|73
1729616940000|2024-10-22 17:09:00|5844.21|5843.71|5844.46|5843.96|5844.46|5843.96|5844.21|5843.71|167
1729616950000|2024-10-22 17:09:10|5844.71|5844.21|5844.46|5843.96|5844.71|5844.21|5844.46|5843.96|130
1729616960000|2024-10-22 17:09:20|5844.21|5843.71|5844.21|5843.71|5844.21|5843.71|5844.21|5843.71|36
1729616970000|2024-10-22 17:09:30|||||||||22
1729616980000|2024-10-22 17:09:40|5844.46|5843.96|5844.21|5843.71|5844.46|5843.96|5843.96|5843.46|113
1729616990000|2024-10-22 17:09:50|5844.33|5843.83|5844.21|5843.71|5844.46|5843.96|5844.21|5843.71|71
1729617000000|2024-10-22 17:10:00|5844.33|5843.83|5844.46|5843.96|5844.46|5843.96|5844.21|5843.71|135
1729617010000|2024-10-22 17:10:10|||||||||13
1729617020000|2024-10-22 17:10:20|5844.21|5843.71|5844.21|5843.71|5844.21|5843.71|5844.21|5843.71|66
1729617030000|2024-10-22 17:10:30|5844.46|5843.96|5844.46|5843.96|5844.46|5843.96|5844.21|5843.71|190
1729617040000|2024-10-22 17:10:40|5844.21|5843.71|5844.71|5844.21|5844.71|5844.21|5844.21|5843.71|121
1729617050000|2024-10-22 17:10:50|||||||||80
1729617060000|2024-10-22 17:11:00|5844.46|5843.96|5844.21|5843.71|5844.46|5843.96|5844.21|5843.71|201
1729617070000|2024-10-22 17:11:10|5843.96|5843.46|5843.96|5843.46|5843.96|5843.46|5843.96|5843.46|97
1729617080000|2024-10-22 17:11:20|5844.21|5843.71|5844.21|5843.71|5844.21|5843.71|5844.21|5843.71|9
1729617090000|2024-10-22 17:11:30|5843.96|5843.46|5844.21|5843.71|5844.21|5843.71|5843.96|5843.46|91
1729617100000|2024-10-22 17:11:40|5843.96|5843.46|5843.71|5843.21|5843.96|5843.46|5843.71|5843.21|206
1729617110000|2024-10-22 17:11:50|5843.46|5842.96|5842.96|5842.46|5843.46|5842.96|5842.96|5842.46|526
1729617120000|2024-10-22 17:12:00|5842.46|5841.96|5842.21|5841.71|5842.46|5841.96|5841.96|5841.46|499
1729617130000|2024-10-22 17:12:10|5842.46|5841.96|5842.71|5842.21|5842.96|5842.46|5842.46|5841.96|199
1729617140000|2024-10-22 17:12:20|5842.96|5842.46|5842.96|5842.46|5842.96|5842.46|5842.96|5842.46|120
1729617150000|2024-10-22 17:12:30|5843.21|5842.71|5842.96|5842.46|5843.21|5842.71|5842.96|5842.46|139
1729617160000|2024-10-22 17:12:40|5843.21|5842.71|5843.71|5843.21|5843.71|5843.21|5843.21|5842.71|103
1729617170000|2024-10-22 17:12:50|||||||||74
1729617180000|2024-10-22 17:13:00|5843.46|5842.96|5843.46|5842.96|5843.46|5842.96|5843.46|5842.96|114
1729617190000|2024-10-22 17:13:10|5843.58|5843.08|5843.71|5843.21|5843.96|5843.46|5843.46|5842.96|89
1729617200000|2024-10-22 17:13:20|5843.96|5843.46|5843.96|5843.46|5843.96|5843.46|5843.96|5843.46|101
1729617210000|2024-10-22 17:13:30|||||||||6
1729617220000|2024-10-22 17:13:40|5843.71|5843.21|5843.71|5843.21|5843.71|5843.21|5843.71|5843.21|64
1729617230000|2024-10-22 17:13:50|5843.96|5843.46|5844.21|5843.71|5844.21|5843.71|5843.96|5843.46|158
1729617240000|2024-10-22 17:14:00|||||||||5
1729617250000|2024-10-22 17:14:10|||||||||55
1729617260000|2024-10-22 17:14:20|||||||||256
1729617270000|2024-10-22 17:14:30|||||||||127
1729617280000|2024-10-22 17:14:40|5843.96|5843.46|5843.96|5843.46|5843.96|5843.46|5843.96|5843.46|106
1729617290000|2024-10-22 17:14:50|5844.21|5843.71|5843.96|5843.46|5844.21|5843.71|5843.96|5843.46|74
1729617300000|2024-10-22 17:15:00|5844.21|5843.71|5844.08|5843.58|5844.21|5843.71|5843.71|5843.21|136
1729617310000|2024-10-22 17:15:10|5843.96|5843.46|5843.71|5843.21|5843.96|5843.46|5843.71|5843.21|29
1729617320000|2024-10-22 17:15:20|5843.46|5842.96|5843.71|5843.21|5843.83|5843.33|5843.46|5842.96|106
1729617330000|2024-10-22 17:15:30|5843.83|5843.33|5843.83|5843.33|5843.83|5843.33|5843.71|5843.21|42
1729617340000|2024-10-22 17:15:40|5843.71|5843.21|5843.46|5842.96|5843.96|5843.46|5843.46|5842.96|70
1729617350000|2024-10-22 17:15:50|5843.71|5843.21|5843.96|5843.46|5843.96|5843.46|5843.71|5843.21|89
1729617360000|2024-10-22 17:16:00|5843.46|5842.96|5843.71|5843.21|5843.71|5843.21|5843.46|5842.96|530
1729617370000|2024-10-22 17:16:10|||||||||25
1729617380000|2024-10-22 17:16:20|5843.46|5842.96|5843.46|5842.96|5843.46|5842.96|5843.46|5842.96|205
1729617390000|2024-10-22 17:16:30|5843.71|5843.21|5843.71|5843.21|5843.71|5843.21|5843.71|5843.21|49
1729617400000|2024-10-22 17:16:40|5843.46|5842.96|5843.71|5843.21|5843.71|5843.21|5843.46|5842.96|40
1729617410000|2024-10-22 17:16:50|||||||||30
1729617420000|2024-10-22 17:17:00|||||||||35
1729617430000|2024-10-22 17:17:10|5843.58|5843.08|5843.46|5842.96|5843.71|5843.21|5843.46|5842.96|55
1729617440000|2024-10-22 17:17:20|5843.71|5843.21|5843.46|5842.96|5843.71|5843.21|5843.46|5842.96|219
1729617450000|2024-10-22 17:17:30|5843.71|5843.21|5843.71|5843.21|5843.96|5843.46|5843.71|5843.21|100
1729617460000|2024-10-22 17:17:40|5843.96|5843.46|5843.96|5843.46|5843.96|5843.46|5843.96|5843.46|36
1729617470000|2024-10-22 17:17:50|5844.21|5843.71|5843.96|5843.46|5844.21|5843.71|5843.96|5843.46|170
1729617480000|2024-10-22 17:18:00|5843.71|5843.21|5843.46|5842.96|5843.71|5843.21|5843.46|5842.96|69
1729617490000|2024-10-22 17:18:10|5843.21|5842.71|5843.21|5842.71|5843.21|5842.71|5843.21|5842.71|135
1729617500000|2024-10-22 17:18:20|5843.46|5842.96|5843.71|5843.21|5843.71|5843.21|5843.46|5842.96|92
1729617510000|2024-10-22 17:18:30|||||||||2
1729617520000|2024-10-22 17:18:40|5843.96|5843.46|5843.96|5843.46|5843.96|5843.46|5843.71|5843.21|134
1729617530000|2024-10-22 17:18:50|||||||||47
1729617540000|2024-10-22 17:19:00|5844.08|5843.58|5843.96|5843.46|5844.08|5843.58|5843.96|5843.46|46
1729617550000|2024-10-22 17:19:10|||||||||12
1729617560000|2024-10-22 17:19:20|5844.21|5843.71|5844.46|5843.96|5844.46|5843.96|5844.21|5843.71|184
1729617570000|2024-10-22 17:19:30|5844.71|5844.21|5844.21|5843.71|5844.71|5844.21|5844.21|5843.71|155
1729617580000|2024-10-22 17:19:40|5843.96|5843.46|5843.96|5843.46|5843.96|5843.46|5843.96|5843.46|82
1729617590000|2024-10-22 17:19:50|5843.83|5843.33|5843.71|5843.21|5843.96|5843.46|5843.71|5843.21|98
1729617600000|2024-10-22 17:20:00|5843.96|5843.46|5843.96|5843.46|5843.96|5843.46|5843.71|5843.21|73
1729617610000|2024-10-22 17:20:10|5843.71|5843.21|5843.96|5843.46|5843.96|5843.46|5843.71|5843.21|65
1729617620000|2024-10-22 17:20:20|5844.21|5843.71|5844.21|5843.71|5844.21|5843.71|5844.21|5843.71|102
1729617630000|2024-10-22 17:20:30|5843.96|5843.46|5843.96|5843.46|5843.96|5843.46|5843.83|5843.33|87
1729617640000|2024-10-22 17:20:40|5844.21|5843.71|5844.33|5843.83|5844.46|5843.96|5844.21|5843.71|69
1729617650000|2024-10-22 17:20:50|5844.46|5843.96|5844.46|5843.96|5844.46|5843.96|5844.21|5843.71|87
1729617660000|2024-10-22 17:21:00|5844.71|5844.21|5844.96|5844.46|5844.96|5844.46|5844.71|5844.21|179
1729617670000|2024-10-22 17:21:10|5844.71|5844.21|5844.71|5844.21|5844.71|5844.21|5844.46|5843.96|165
1729617680000|2024-10-22 17:21:20|5844.96|5844.46|5844.21|5843.71|5844.96|5844.46|5844.21|5843.71|104
1729617690000|2024-10-22 17:21:30|5844.46|5843.96|5844.21|5843.71|5844.46|5843.96|5844.21|5843.71|155
1729617700000|2024-10-22 17:21:40|||||||||14
1729617710000|2024-10-22 17:21:50|5843.96|5843.46|5844.21|5843.71|5844.21|5843.71|5843.96|5843.46|55
1729617720000|2024-10-22 17:22:00|5844.46|5843.96|5844.46|5843.96|5844.46|5843.96|5844.46|5843.96|142
1729617730000|2024-10-22 17:22:10|5844.58|5844.08|5844.46|5843.96|5844.71|5844.21|5844.46|5843.96|78
1729617740000|2024-10-22 17:22:20|5844.71|5844.21|5844.46|5843.96|5844.71|5844.21|5844.46|5843.96|11
1729617750000|2024-10-22 17:22:30|||||||||17
1729617760000|2024-10-22 17:22:40|5844.71|5844.21|5844.96|5844.46|5844.96|5844.46|5844.71|5844.21|44
1729617770000|2024-10-22 17:22:50|5844.71|5844.21|5844.96|5844.46|5844.96|5844.46|5844.71|5844.21|118
1729617780000|2024-10-22 17:23:00|5844.71|5844.21|5844.71|5844.21|5844.71|5844.21|5844.46|5843.96|69
1729617790000|2024-10-22 17:23:10|||||||||29
1729617800000|2024-10-22 17:23:20|5844.96|5844.46|5844.96|5844.46|5844.96|5844.46|5844.96|5844.46|22
1729617810000|2024-10-22 17:23:30|5844.71|5844.21|5844.71|5844.21|5844.71|5844.21|5844.71|5844.21|71
1729617820000|2024-10-22 17:23:40|5844.46|5843.96|5844.46|5843.96|5844.46|5843.96|5844.46|5843.96|94
1729617830000|2024-10-22 17:23:50|5844.21|5843.71|5844.21|5843.71|5844.21|5843.71|5844.21|5843.71|52
1729617840000|2024-10-22 17:24:00|5844.46|5843.96|5844.58|5844.08|5844.58|5844.08|5844.21|5843.71|169
1729617850000|2024-10-22 17:24:10|5844.46|5843.96|5844.71|5844.21|5844.96|5844.46|5844.46|5843.96|69
1729617860000|2024-10-22 17:24:20|5844.96|5844.46|5844.71|5844.21|5844.96|5844.46|5844.71|5844.21|165
1729617870000|2024-10-22 17:24:30|5844.58|5844.08|5844.46|5843.96|5844.58|5844.08|5844.21|5843.71|109
1729617880000|2024-10-22 17:24:40|5844.21|5843.71|5843.71|5843.21|5844.46|5843.96|5843.71|5843.21|130
1729617890000|2024-10-22 17:24:50|5843.96|5843.46|5843.96|5843.46|5843.96|5843.46|5843.96|5843.46|109
1729617900000|2024-10-22 17:25:00|5844.96|5844.46|5845.21|5844.71|5845.21|5844.71|5844.71|5844.21|691
1729617910000|2024-10-22 17:25:10|5844.96|5844.46|5844.71|5844.21|5844.96|5844.46|5844.71|5844.21|75
1729617920000|2024-10-22 17:25:20|5844.96|5844.46|5844.96|5844.46|5844.96|5844.46|5844.96|5844.46|101
1729617930000|2024-10-22 17:25:30|5845.21|5844.71|5845.21|5844.71|5845.21|5844.71|5845.21|5844.71|114
1729617940000|2024-10-22 17:25:40|||||||||12
1729617950000|2024-10-22 17:25:50|5845.46|5844.96|5845.71|5845.21|5845.71|5845.21|5845.46|5844.96|296
1729617960000|2024-10-22 17:26:00|||||||||172
1729617970000|2024-10-22 17:26:10|5845.96|5845.46|5845.96|5845.46|5845.96|5845.46|5845.96|5845.46|97
1729617980000|2024-10-22 17:26:20|5845.71|5845.21|5845.96|5845.46|5845.96|5845.46|5845.71|5845.21|137
1729617990000|2024-10-22 17:26:30|||||||||180
1729618000000|2024-10-22 17:26:40|5845.71|5845.21|5845.46|5844.96|5845.71|5845.21|5844.96|5844.46|260
1729618010000|2024-10-22 17:26:50|5845.21|5844.71|5845.71|5845.21|5845.71|5845.21|5845.21|5844.71|174
1729618020000|2024-10-22 17:27:00|5845.46|5844.96|5845.46|5844.96|5845.46|5844.96|5845.21|5844.71|167
1729618030000|2024-10-22 17:27:10|5845.71|5845.21|5845.46|5844.96|5845.71|5845.21|5845.46|5844.96|48
1729618040000|2024-10-22 17:27:20|5845.21|5844.71|5844.96|5844.46|5845.46|5844.96|5844.96|5844.46|186
1729618050000|2024-10-22 17:27:30|5845.21|5844.71|5845.21|5844.71|5845.21|5844.71|5845.21|5844.71|34
1729618060000|2024-10-22 17:27:40|5845.46|5844.96|5845.21|5844.71|5845.46|5844.96|5844.96|5844.46|443
1729618070000|2024-10-22 17:27:50|5844.96|5844.46|5845.21|5844.71|5845.21|5844.71|5844.96|5844.46|187
1729618080000|2024-10-22 17:28:00|5845.46|5844.96|5845.46|5844.96|5845.46|5844.96|5845.21|5844.71|203
1729618090000|2024-10-22 17:28:10|5845.21|5844.71|5845.21|5844.71|5845.46|5844.96|5845.21|5844.71|248
1729618100000|2024-10-22 17:28:20|5845.46|5844.96|5845.21|5844.71|5845.46|5844.96|5845.21|5844.71|123
1729618110000|2024-10-22 17:28:30|5845.46|5844.96|5845.21|5844.71|5845.46|5844.96|5845.21|5844.71|74
1729618120000|2024-10-22 17:28:40|||||||||40
1729618130000|2024-10-22 17:28:50|5844.96|5844.46|5844.96|5844.46|5844.96|5844.46|5844.96|5844.46|113
1729618140000|2024-10-22 17:29:00|5845.21|5844.71|5844.71|5844.21|5845.21|5844.71|5844.71|5844.21|274
1729618150000|2024-10-22 17:29:10|5845.21|5844.71|5845.21|5844.71|5845.21|5844.71|5845.21|5844.71|413
1729618160000|2024-10-22 17:29:20|||||||||34
1729618170000|2024-10-22 17:29:30|5845.46|5844.96|5845.46|5844.96|5845.46|5844.96|5845.46|5844.96|166
1729618180000|2024-10-22 17:29:40|5845.71|5845.21|5845.71|5845.21|5845.71|5845.21|5845.71|5845.21|116
1729618190000|2024-10-22 17:29:50|||||||||57
1729618200000|2024-10-22 17:30:00|5845.96|5845.46|5845.46|5844.96|5845.96|5845.46|5845.46|5844.96|468
1729618210000|2024-10-22 17:30:10|5845.71|5845.21|5845.71|5845.21|5845.96|5845.46|5845.71|5845.21|254
1729618220000|2024-10-22 17:30:20|5845.96|5845.46|5846.71|5846.21|5846.96|5846.46|5845.96|5845.46|1226
1729618230000|2024-10-22 17:30:30|5846.96|5846.46|5846.71|5846.21|5846.96|5846.46|5846.71|5846.21|650
1729618240000|2024-10-22 17:30:40|||||||||298
1729618250000|2024-10-22 17:30:50|5846.96|5846.46|5846.71|5846.21|5846.96|5846.46|5846.71|5846.21|74
1729618260000|2024-10-22 17:31:00|5846.96|5846.46|5846.71|5846.21|5846.96|5846.46|5846.71|5846.21|278
1729618270000|2024-10-22 17:31:10|||||||||239
1729618280000|2024-10-22 17:31:20|5846.21|5845.71|5846.21|5845.71|5846.21|5845.71|5846.21|5845.71|494
1729618290000|2024-10-22 17:31:30|||||||||90
1729618300000|2024-10-22 17:31:40|5846.46|5845.96|5846.46|5845.96|5846.46|5845.96|5846.46|5845.96|106
1729618310000|2024-10-22 17:31:50|||||||||109
1729618320000|2024-10-22 17:32:00|5846.21|5845.71|5846.46|5845.96|5846.46|5845.96|5846.21|5845.71|163
1729618330000|2024-10-22 17:32:10|5846.21|5845.71|5845.96|5845.46|5846.21|5845.71|5845.96|5845.46|130
1729618340000|2024-10-22 17:32:20|5846.21|5845.71|5846.71|5846.21|5846.71|5846.21|5846.21|5845.71|244
1729618350000|2024-10-22 17:32:30|5846.96|5846.46|5846.96|5846.46|5846.96|5846.46|5846.71|5846.21|242
1729618360000|2024-10-22 17:32:40|5847.21|5846.71|5846.71|5846.21|5847.21|5846.71|5846.71|5846.21|411
1729618370000|2024-10-22 17:32:50|||||||||70
1729618380000|2024-10-22 17:33:00|5846.46|5845.96|5846.46|5845.96|5846.71|5846.21|5846.46|5845.96|290
1729618390000|2024-10-22 17:33:10|5846.71|5846.21|5846.46|5845.96|5846.71|5846.21|5846.21|5845.71|202
1729618400000|2024-10-22 17:33:20|5846.71|5846.21|5846.96|5846.46|5846.96|5846.46|5846.71|5846.21|186
1729618410000|2024-10-22 17:33:30|5846.46|5845.96|5846.46|5845.96|5846.46|5845.96|5846.46|5845.96|196
1729618420000|2024-10-22 17:33:40|5846.21|5845.71|5846.46|5845.96|5846.46|5845.96|5846.21|5845.71|305
1729618430000|2024-10-22 17:33:50|5846.21|5845.71|5846.96|5846.46|5846.96|5846.46|5846.21|5845.71|164
1729618440000|2024-10-22 17:34:00|5847.21|5846.71|5847.46|5846.96|5847.46|5846.96|5847.21|5846.71|528
1729618450000|2024-10-22 17:34:10|5847.21|5846.71|5847.46|5846.96|5847.46|5846.96|5847.21|5846.71|114
1729618460000|2024-10-22 17:34:20|5847.21|5846.71|5847.21|5846.71|5847.46|5846.96|5847.21|5846.71|185
1729618470000|2024-10-22 17:34:30|5847.46|5846.96|5847.96|5847.46|5847.96|5847.46|5847.46|5846.96|448
1729618480000|2024-10-22 17:34:40|5848.21|5847.71|5848.21|5847.71|5848.21|5847.71|5847.96|5847.46|366
1729618490000|2024-10-22 17:34:50|5848.46|5847.96|5848.46|5847.96|5848.46|5847.96|5848.21|5847.71|402
1729618500000|2024-10-22 17:35:00|5848.71|5848.21|5850.71|5850.21|5850.71|5850.21|5848.71|5848.21|1883
1729618510000|2024-10-22 17:35:10|5850.21|5849.71|5849.71|5849.21|5851.21|5850.71|5849.71|5849.21|1448
1729618520000|2024-10-22 17:35:20|5849.46|5848.96|5849.46|5848.96|5849.71|5849.21|5849.46|5848.96|531
1729618530000|2024-10-22 17:35:30|5849.21|5848.71|5848.71|5848.21|5849.21|5848.71|5848.46|5847.96|499
1729618540000|2024-10-22 17:35:40|5848.96|5848.46|5849.46|5848.96|5849.71|5849.21|5848.83|5848.33|398
1729618550000|2024-10-22 17:35:50|5849.21|5848.71|5849.46|5848.96|5849.46|5848.96|5849.21|5848.71|336
1729618560000|2024-10-22 17:36:00|5849.58|5849.08|5849.71|5849.21|5849.71|5849.21|5849.46|5848.96|273
1729618570000|2024-10-22 17:36:10|5850.21|5849.71|5849.46|5848.96|5850.21|5849.71|5849.46|5848.96|492
1729618580000|2024-10-22 17:36:20|5849.21|5848.71|5849.71|5849.21|5849.71|5849.21|5849.21|5848.71|346
1729618590000|2024-10-22 17:36:30|||||||||71
1729618600000|2024-10-22 17:36:40|5849.46|5848.96|5849.21|5848.71|5849.71|5849.21|5849.21|5848.71|267
1729618610000|2024-10-22 17:36:50|5849.33|5848.83|5849.46|5848.96|5849.46|5848.96|5849.21|5848.71|235
1729618620000|2024-10-22 17:37:00|5849.21|5848.71|5849.46|5848.96|5849.46|5848.96|5849.21|5848.71|274
1729618630000|2024-10-22 17:37:10|5849.21|5848.71|5849.46|5848.96|5849.71|5849.21|5849.21|5848.71|215
1729618640000|2024-10-22 17:37:20|5849.71|5849.21|5850.21|5849.71|5850.21|5849.71|5849.71|5849.21|263
1729618650000|2024-10-22 17:37:30|5850.46|5849.96|5850.46|5849.96|5850.46|5849.96|5850.21|5849.71|300
1729618660000|2024-10-22 17:37:40|5850.21|5849.71|5850.46|5849.96|5850.46|5849.96|5850.21|5849.71|138
1729618670000|2024-10-22 17:37:50|5850.21|5849.71|5850.96|5850.46|5850.96|5850.46|5850.21|5849.71|365
1729618680000|2024-10-22 17:38:00|5851.21|5850.71|5850.96|5850.46|5851.46|5850.96|5850.71|5850.21|424
1729618690000|2024-10-22 17:38:10|5851.46|5850.96|5851.21|5850.71|5851.46|5850.96|5851.21|5850.71|276
1729618700000|2024-10-22 17:38:20|5850.96|5850.46|5850.96|5850.46|5850.96|5850.46|5850.71|5850.21|319
1729618710000|2024-10-22 17:38:30|5850.71|5850.21|5850.96|5850.46|5850.96|5850.46|5850.71|5850.21|156
1729618720000|2024-10-22 17:38:40|5851.21|5850.71|5850.96|5850.46|5851.21|5850.71|5850.71|5850.21|437
1729618730000|2024-10-22 17:38:50|5851.21|5850.71|5851.46|5850.96|5851.46|5850.96|5850.96|5850.46|237
1729618740000|2024-10-22 17:39:00|5851.71|5851.21|5851.96|5851.46|5852.33|5851.83|5851.71|5851.21|767
1729618750000|2024-10-22 17:39:10|5852.21|5851.71|5851.71|5851.21|5852.21|5851.71|5851.46|5850.96|631
1729618760000|2024-10-22 17:39:20|5851.46|5850.96|5851.21|5850.71|5851.46|5850.96|5851.21|5850.71|173
1729618770000|2024-10-22 17:39:30|5850.96|5850.46|5850.71|5850.21|5851.21|5850.71|5850.71|5850.21|326
1729618780000|2024-10-22 17:39:40|5850.96|5850.46|5850.71|5850.21|5850.96|5850.46|5850.71|5850.21|288
1729618790000|2024-10-22 17:39:50|5850.96|5850.46|5850.96|5850.46|5850.96|5850.46|5850.71|5850.21|202
1729618800000|2024-10-22 17:40:00|5851.21|5850.71|5851.71|5851.21|5852.21|5851.71|5851.21|5850.71|829
1729618810000|2024-10-22 17:40:10|5852.46|5851.96|5852.46|5851.96|5852.96|5852.46|5851.96|5851.46|1253
1729618820000|2024-10-22 17:40:20|5852.71|5852.21|5852.71|5852.21|5852.96|5852.46|5852.71|5852.21|490
1729618830000|2024-10-22 17:40:30|5852.96|5852.46|5854.71|5854.21|5855.71|5855.21|5852.96|5852.46|2725
1729618840000|2024-10-22 17:40:40|5854.96|5854.46|5854.46|5853.96|5854.96|5854.46|5853.96|5853.46|1178
1729618850000|2024-10-22 17:40:50|5854.21|5853.71|5853.96|5853.46|5854.21|5853.71|5853.71|5853.21|366
1729618860000|2024-10-22 17:41:00|5854.21|5853.71|5854.46|5853.96|5854.46|5853.96|5853.71|5853.21|1120
1729618870000|2024-10-22 17:41:10|5854.21|5853.71|5853.96|5853.46|5854.46|5853.96|5853.96|5853.46|275
1729618880000|2024-10-22 17:41:20|5854.21|5853.71|5854.21|5853.71|5854.21|5853.71|5853.96|5853.46|293
1729618890000|2024-10-22 17:41:30|5854.46|5853.96|5854.46|5853.96|5854.46|5853.96|5854.21|5853.71|277
1729618900000|2024-10-22 17:41:40|5854.21|5853.71|5854.46|5853.96|5854.46|5853.96|5854.21|5853.71|315
1729618910000|2024-10-22 17:41:50|5854.21|5853.71|5854.21|5853.71|5854.21|5853.71|5854.21|5853.71|224
1729618920000|2024-10-22 17:42:00|5854.46|5853.96|5853.96|5853.46|5854.46|5853.96|5853.71|5853.21|753
1729618930000|2024-10-22 17:42:10|5853.83|5853.33|5853.96|5853.46|5854.21|5853.71|5853.71|5853.21|378
1729618940000|2024-10-22 17:42:20|5854.21|5853.71|5854.21|5853.71|5854.21|5853.71|5854.21|5853.71|106
1729618950000|2024-10-22 17:42:30|5853.96|5853.46|5853.46|5852.96|5854.21|5853.71|5853.21|5852.71|945
1729618960000|2024-10-22 17:42:40|5853.71|5853.21|5853.71|5853.21|5853.96|5853.46|5853.46|5852.96|600
1729618970000|2024-10-22 17:42:50|5853.46|5852.96|5853.46|5852.96|5853.71|5853.21|5853.46|5852.96|288
1729618980000|2024-10-22 17:43:00|5853.71|5853.21|5853.71|5853.21|5853.71|5853.21|5853.46|5852.96|276
1729618990000|2024-10-22 17:43:10|5853.21|5852.71|5852.96|5852.46|5853.21|5852.71|5852.96|5852.46|347
1729619000000|2024-10-22 17:43:20|5853.21|5852.71|5853.21|5852.71|5853.46|5852.96|5853.21|5852.71|124
1729619010000|2024-10-22 17:43:30|5852.96|5852.46|5852.71|5852.21|5852.96|5852.46|5852.46|5851.96|303
1729619020000|2024-10-22 17:43:40|5852.96|5852.46|5852.96|5852.46|5852.96|5852.46|5852.96|5852.46|121
1729619030000|2024-10-22 17:43:50|5852.71|5852.21|5852.96|5852.46|5852.96|5852.46|5852.71|5852.21|133
1729619040000|2024-10-22 17:44:00|5853.21|5852.71|5853.46|5852.96|5853.46|5852.96|5853.21|5852.71|197
1729619050000|2024-10-22 17:44:10|5853.21|5852.71|5853.21|5852.71|5853.46|5852.96|5853.21|5852.71|178
1729619060000|2024-10-22 17:44:20|5852.96|5852.46|5852.71|5852.21|5853.21|5852.71|5852.71|5852.21|509
1729619070000|2024-10-22 17:44:30|5852.96|5852.46|5852.96|5852.46|5853.21|5852.71|5852.96|5852.46|406
1729619080000|2024-10-22 17:44:40|5853.21|5852.71|5853.46|5852.96|5853.46|5852.96|5852.96|5852.46|193
1729619090000|2024-10-22 17:44:50|5853.71|5853.21|5853.71|5853.21|5853.71|5853.21|5853.46|5852.96|520
1729619100000|2024-10-22 17:45:00|5853.46|5852.96|5853.46|5852.96|5853.71|5853.21|5853.46|5852.96|374
1729619110000|2024-10-22 17:45:10|5853.71|5853.21|5853.71|5853.21|5853.71|5853.21|5853.71|5853.21|342
1729619120000|2024-10-22 17:45:20|5853.46|5852.96|5853.46|5852.96|5853.46|5852.96|5853.21|5852.71|303
1729619130000|2024-10-22 17:45:30|5853.71|5853.21|5853.71|5853.21|5853.71|5853.21|5853.46|5852.96|195
1729619140000|2024-10-22 17:45:40|||||||||112
1729619150000|2024-10-22 17:45:50|5853.96|5853.46|5854.21|5853.71|5854.21|5853.71|5853.96|5853.46|191
1729619160000|2024-10-22 17:46:00|5854.46|5853.96|5854.46|5853.96|5854.96|5854.46|5854.46|5853.96|497
1729619170000|2024-10-22 17:46:10|5854.71|5854.21|5854.71|5854.21|5854.71|5854.21|5854.71|5854.21|54
1729619180000|2024-10-22 17:46:20|5854.46|5853.96|5854.21|5853.71|5854.46|5853.96|5854.21|5853.71|212
1729619190000|2024-10-22 17:46:30|5854.46|5853.96|5854.46|5853.96|5854.71|5854.21|5854.46|5853.96|185
1729619200000|2024-10-22 17:46:40|5854.71|5854.21|5854.46|5853.96|5854.71|5854.21|5854.46|5853.96|273
1729619210000|2024-10-22 17:46:50|5854.71|5854.21|5854.96|5854.46|5854.96|5854.46|5854.71|5854.21|158
1729619220000|2024-10-22 17:47:00|5855.21|5854.71|5854.96|5854.46|5855.21|5854.71|5854.96|5854.46|257
1729619230000|2024-10-22 17:47:10|5855.21|5854.71|5854.71|5854.21|5855.21|5854.71|5854.71|5854.21|408
1729619240000|2024-10-22 17:47:20|5854.96|5854.46|5855.21|5854.71|5855.21|5854.71|5854.96|5854.46|275
1729619250000|2024-10-22 17:47:30|||||||||174
1729619260000|2024-10-22 17:47:40|5854.96|5854.46|5854.71|5854.21|5855.21|5854.71|5854.71|5854.21|473
1729619270000|2024-10-22 17:47:50|5854.96|5854.46|5854.71|5854.21|5854.96|5854.46|5854.71|5854.21|570
1729619280000|2024-10-22 17:48:00|5854.96|5854.46|5854.96|5854.46|5854.96|5854.46|5854.96|5854.46|43
1729619290000|2024-10-22 17:48:10|5855.21|5854.71|5855.21|5854.71|5855.21|5854.71|5854.71|5854.21|564
1729619300000|2024-10-22 17:48:20|5854.96|5854.46|5854.96|5854.46|5854.96|5854.46|5854.96|5854.46|375
1729619310000|2024-10-22 17:48:30|5854.71|5854.21|5854.71|5854.21|5854.96|5854.46|5854.71|5854.21|306
1729619320000|2024-10-22 17:48:40|5854.96|5854.46|5855.21|5854.71|5855.21|5854.71|5854.71|5854.21|247
1729619330000|2024-10-22 17:48:50|5854.96|5854.46|5854.96|5854.46|5854.96|5854.46|5854.96|5854.46|277
1729619340000|2024-10-22 17:49:00|5854.71|5854.21|5855.21|5854.71|5855.21|5854.71|5854.71|5854.21|243
1729619350000|2024-10-22 17:49:10|5854.96|5854.46|5854.71|5854.21|5854.96|5854.46|5854.71|5854.21|105
1729619360000|2024-10-22 17:49:20|5854.46|5853.96|5854.46|5853.96|5854.46|5853.96|5854.46|5853.96|332
1729619370000|2024-10-22 17:49:30|5854.71|5854.21|5854.71|5854.21|5854.71|5854.21|5854.71|5854.21|157
1729619380000|2024-10-22 17:49:40|5854.96|5854.46|5854.71|5854.21|5854.96|5854.46|5854.71|5854.21|212
1729619390000|2024-10-22 17:49:50|5854.96|5854.46|5855.33|5854.83|5855.46|5854.96|5854.96|5854.46|405
1729619400000|2024-10-22 17:50:00|5855.46|5854.96|5855.46|5854.96|5855.71|5855.21|5855.21|5854.71|267
1729619410000|2024-10-22 17:50:10|5855.21|5854.71|5855.46|5854.96|5855.71|5855.21|5855.21|5854.71|260
1729619420000|2024-10-22 17:50:20|5855.71|5855.21|5855.96|5855.46|5855.96|5855.46|5855.71|5855.21|510
1729619430000|2024-10-22 17:50:30|5855.71|5855.21|5855.96|5855.46|5855.96|5855.46|5855.71|5855.21|367
1729619440000|2024-10-22 17:50:40|5855.71|5855.21|5855.21|5854.71|5855.71|5855.21|5855.21|5854.71|270
1729619450000|2024-10-22 17:50:50|5855.46|5854.96|5855.46|5854.96|5855.46|5854.96|5855.46|5854.96|39
1729619460000|2024-10-22 17:51:00|5855.71|5855.21|5855.71|5855.21|5855.71|5855.21|5855.71|5855.21|302
1729619470000|2024-10-22 17:51:10|5855.96|5855.46|5855.96|5855.46|5856.21|5855.71|5855.96|5855.46|253
1729619480000|2024-10-22 17:51:20|5856.21|5855.71|5856.46|5855.96|5856.71|5856.21|5856.21|5855.71|882
1729619490000|2024-10-22 17:51:30|5856.71|5856.21|5857.21|5856.71|5857.21|5856.71|5856.71|5856.21|629
1729619500000|2024-10-22 17:51:40|5857.46|5856.96|5857.96|5857.46|5857.96|5857.46|5857.46|5856.96|558
1729619510000|2024-10-22 17:51:50|5857.71|5857.21|5857.46|5856.96|5857.71|5857.21|5857.21|5856.71|320
1729619520000|2024-10-22 17:52:00|5857.71|5857.21|5856.96|5856.46|5857.83|5857.33|5856.96|5856.46|496
1729619530000|2024-10-22 17:52:10|5856.71|5856.21|5856.46|5855.96|5856.71|5856.21|5856.46|5855.96|412
1729619540000|2024-10-22 17:52:20|5856.71|5856.21|5856.71|5856.21|5856.71|5856.21|5856.71|5856.21|283
1729619550000|2024-10-22 17:52:30|5856.96|5856.46|5856.71|5856.21|5856.96|5856.46|5856.71|5856.21|502
1729619560000|2024-10-22 17:52:40|5855.96|5855.46|5855.46|5854.96|5856.33|5855.83|5855.46|5854.96|1586
1729619570000|2024-10-22 17:52:50|5855.71|5855.21|5855.46|5854.96|5855.71|5855.21|5855.46|5854.96|420
1729619580000|2024-10-22 17:53:00|5855.96|5855.46|5855.96|5855.46|5856.21|5855.71|5855.71|5855.21|418
1729619590000|2024-10-22 17:53:10|5856.21|5855.71|5855.71|5855.21|5856.21|5855.71|5855.71|5855.21|472
1729619600000|2024-10-22 17:53:20|5855.96|5855.46|5855.46|5854.96|5855.96|5855.46|5855.46|5854.96|293
1729619610000|2024-10-22 17:53:30|5855.71|5855.21|5855.96|5855.46|5855.96|5855.46|5855.46|5854.96|457
1729619620000|2024-10-22 17:53:40|5855.71|5855.21|5855.96|5855.46|5855.96|5855.46|5855.71|5855.21|133
1729619630000|2024-10-22 17:53:50|5856.21|5855.71|5856.21|5855.71|5856.21|5855.71|5856.21|5855.71|103
1729619640000|2024-10-22 17:54:00|5855.96|5855.46|5856.21|5855.71|5856.21|5855.71|5855.71|5855.21|359
1729619650000|2024-10-22 17:54:10|5855.96|5855.46|5856.46|5855.96|5856.46|5855.96|5855.96|5855.46|153
1729619660000|2024-10-22 17:54:20|5856.71|5856.21|5856.71|5856.21|5856.71|5856.21|5856.46|5855.96|214
1729619670000|2024-10-22 17:54:30|5856.96|5856.46|5856.71|5856.21|5856.96|5856.46|5856.71|5856.21|135
1729619680000|2024-10-22 17:54:40|5856.96|5856.46|5857.21|5856.71|5857.21|5856.71|5856.96|5856.46|185
1729619690000|2024-10-22 17:54:50|5856.96|5856.46|5856.71|5856.21|5856.96|5856.46|5856.71|5856.21|206
1729619700000|2024-10-22 17:55:00|5856.96|5856.46|5856.96|5856.46|5856.96|5856.46|5856.96|5856.46|132
1729619710000|2024-10-22 17:55:10|5856.71|5856.21|5857.21|5856.71|5857.21|5856.71|5856.71|5856.21|189
1729619720000|2024-10-22 17:55:20|5856.96|5856.46|5857.46|5856.96|5857.46|5856.96|5856.96|5856.46|196
1729619730000|2024-10-22 17:55:30|5857.21|5856.71|5856.96|5856.46|5857.21|5856.71|5856.96|5856.46|407
1729619740000|2024-10-22 17:55:40|5857.21|5856.71|5857.46|5856.96|5857.46|5856.96|5857.21|5856.71|136
1729619750000|2024-10-22 17:55:50|5857.21|5856.71|5857.21|5856.71|5857.46|5856.96|5857.21|5856.71|165
1729619760000|2024-10-22 17:56:00|5857.46|5856.96|5856.96|5856.46|5857.46|5856.96|5856.96|5856.46|244
1729619770000|2024-10-22 17:56:10|5857.21|5856.71|5856.71|5856.21|5857.21|5856.71|5856.71|5856.21|141
1729619780000|2024-10-22 17:56:20|5856.96|5856.46|5856.96|5856.46|5856.96|5856.46|5856.96|5856.46|246
1729619790000|2024-10-22 17:56:30|5857.21|5856.71|5857.21|5856.71|5857.21|5856.71|5857.21|5856.71|130
1729619800000|2024-10-22 17:56:40|5856.96|5856.46|5856.96|5856.46|5857.21|5856.71|5856.96|5856.46|105
1729619810000|2024-10-22 17:56:50|5856.71|5856.21|5856.46|5855.96|5856.71|5856.21|5856.46|5855.96|194
1729619820000|2024-10-22 17:57:00|5856.21|5855.71|5856.21|5855.71|5856.46|5855.96|5855.96|5855.46|586
1729619830000|2024-10-22 17:57:10|5856.46|5855.96|5856.96|5856.46|5856.96|5856.46|5856.46|5855.96|158
1729619840000|2024-10-22 17:57:20|5856.83|5856.33|5856.96|5856.46|5856.96|5856.46|5856.83|5856.33|69
1729619850000|2024-10-22 17:57:30|5856.71|5856.21|5856.71|5856.21|5856.71|5856.21|5856.71|5856.21|127
1729619860000|2024-10-22 17:57:40|5856.96|5856.46|5856.96|5856.46|5856.96|5856.46|5856.96|5856.46|94
1729619870000|2024-10-22 17:57:50|5857.21|5856.71|5857.21|5856.71|5857.21|5856.71|5857.21|5856.71|51
1729619880000|2024-10-22 17:58:00|||||||||8
1729619890000|2024-10-22 17:58:10|5856.96|5856.46|5857.71|5857.21|5857.71|5857.21|5856.96|5856.46|437
1729619900000|2024-10-22 17:58:20|5857.46|5856.96|5858.46|5857.96|5858.46|5857.96|5857.46|5856.96|586
1729619910000|2024-10-22 17:58:30|5858.71|5858.21|5858.46|5857.96|5858.96|5858.46|5858.46|5857.96|636
1729619920000|2024-10-22 17:58:40|||||||||196
1729619930000|2024-10-22 17:58:50|5858.96|5858.46|5858.71|5858.21|5858.96|5858.46|5858.71|5858.21|343
1729619940000|2024-10-22 17:59:00|5858.83|5858.33|5858.71|5858.21|5858.96|5858.46|5858.71|5858.21|347
1729619950000|2024-10-22 17:59:10|5858.96|5858.46|5858.46|5857.96|5859.21|5858.71|5858.46|5857.96|352
1729619960000|2024-10-22 17:59:20|5858.71|5858.21|5858.46|5857.96|5858.71|5858.21|5858.46|5857.96|124
1729619970000|2024-10-22 17:59:30|5858.71|5858.21|5858.71|5858.21|5858.71|5858.21|5858.71|5858.21|168
1729619980000|2024-10-22 17:59:40|5858.96|5858.46|5858.96|5858.46|5859.21|5858.71|5858.96|5858.46|200
1729619990000|2024-10-22 17:59:50|5859.21|5858.71|5858.96|5858.46|5859.21|5858.71|5858.96|5858.46|212
1729620000000|2024-10-22 18:00:00|5858.46|5857.96|5858.46|5857.96|5858.96|5858.46|5858.21|5857.71|898
1729620010000|2024-10-22 18:00:10|5858.21|5857.71|5858.46|5857.96|5858.46|5857.96|5857.96|5857.46|426
1729620020000|2024-10-22 18:00:20|||||||||230
1729620030000|2024-10-22 18:00:30|5858.71|5858.21|5858.21|5857.71|5858.71|5858.21|5858.21|5857.71|350
1729620040000|2024-10-22 18:00:40|5858.46|5857.96|5858.96|5858.46|5858.96|5858.46|5858.46|5857.96|281
1729620050000|2024-10-22 18:00:50|5859.21|5858.71|5859.21|5858.71|5859.21|5858.71|5858.96|5858.46|263
1729620060000|2024-10-22 18:01:00|5858.96|5858.46|5859.46|5858.96|5860.46|5859.96|5858.96|5858.46|1254
1729620070000|2024-10-22 18:01:10|5859.71|5859.21|5859.46|5858.96|5859.96|5859.46|5859.21|5858.71|479
1729620080000|2024-10-22 18:01:20|5859.71|5859.21|5859.96|5859.46|5859.96|5859.46|5859.46|5858.96|213
1729620090000|2024-10-22 18:01:30|5859.71|5859.21|5859.46|5858.96|5859.96|5859.46|5859.46|5858.96|421
1729620100000|2024-10-22 18:01:40|5859.21|5858.71|5859.46|5858.96|5859.71|5859.21|5859.21|5858.71|194
1729620110000|2024-10-22 18:01:50|5859.71|5859.21|5859.71|5859.21|5859.71|5859.21|5859.46|5858.96|284
1729620120000|2024-10-22 18:02:00|5859.96|5859.46|5861.46|5860.96|5861.71|5861.21|5859.96|5859.46|1544
1729620130000|2024-10-22 18:02:10|5861.71|5861.21|5860.96|5860.46|5862.46|5861.96|5860.96|5860.46|1228
1729620140000|2024-10-22 18:02:20|5861.21|5860.71|5861.46|5860.96|5861.46|5860.96|5861.21|5860.71|227
1729620150000|2024-10-22 18:02:30|5861.21|5860.71|5861.96|5861.46|5862.21|5861.71|5861.21|5860.71|491
1729620160000|2024-10-22 18:02:40|5862.21|5861.71|5862.46|5861.96|5862.46|5861.96|5861.96|5861.46|447
1729620170000|2024-10-22 18:02:50|5862.71|5862.21|5862.96|5862.46|5862.96|5862.46|5862.46|5861.96|691
1729620180000|2024-10-22 18:03:00|5863.21|5862.71|5862.71|5862.21|5863.46|5862.96|5862.71|5862.21|812
1729620190000|2024-10-22 18:03:10|5862.96|5862.46|5863.21|5862.71|5863.21|5862.71|5862.96|5862.46|459
1729620200000|2024-10-22 18:03:20|5862.96|5862.46|5862.96|5862.46|5863.46|5862.96|5862.96|5862.46|353
1729620210000|2024-10-22 18:03:30|5863.21|5862.71|5863.46|5862.96|5863.46|5862.96|5863.21|5862.71|197
1729620220000|2024-10-22 18:03:40|5863.71|5863.21|5863.96|5863.46|5864.21|5863.71|5863.71|5863.21|672
1729620230000|2024-10-22 18:03:50|5863.71|5863.21|5863.21|5862.71|5863.71|5863.21|5863.21|5862.71|502
1729620240000|2024-10-22 18:04:00|5863.46|5862.96|5862.96|5862.46|5863.46|5862.96|5862.96|5862.46|550
1729620250000|2024-10-22 18:04:10|5863.21|5862.71|5862.71|5862.21|5863.21|5862.71|5862.71|5862.21|453
1729620260000|2024-10-22 18:04:20|5862.46|5861.96|5862.46|5861.96|5862.71|5862.21|5862.21|5861.71|398
1729620270000|2024-10-22 18:04:30|5862.71|5862.21|5863.21|5862.71|5863.46|5862.96|5862.71|5862.21|378
1729620280000|2024-10-22 18:04:40|5863.46|5862.96|5863.71|5863.21|5863.71|5863.21|5863.46|5862.96|159
1729620290000|2024-10-22 18:04:50|||||||||263
1729620300000|2024-10-22 18:05:00|5863.96|5863.46|5863.21|5862.71|5863.96|5863.46|5863.21|5862.71|405
1729620310000|2024-10-22 18:05:10|5863.46|5862.96|5862.96|5862.46|5863.46|5862.96|5862.96|5862.46|448
1729620320000|2024-10-22 18:05:20|5863.21|5862.71|5863.21|5862.71|5863.21|5862.71|5862.96|5862.46|112
1729620330000|2024-10-22 18:05:30|5862.71|5862.21|5862.96|5862.46|5862.96|5862.46|5862.46|5861.96|337
1729620340000|2024-10-22 18:05:40|5862.71|5862.21|5862.46|5861.96|5862.71|5862.21|5862.46|5861.96|122
1729620350000|2024-10-22 18:05:50|5862.21|5861.71|5862.46|5861.96|5862.46|5861.96|5862.21|5861.71|369
1729620360000|2024-10-22 18:06:00|5862.71|5862.21|5861.96|5861.46|5862.71|5862.21|5861.96|5861.46|496
1729620370000|2024-10-22 18:06:10|5862.21|5861.71|5861.96|5861.46|5862.21|5861.71|5861.46|5860.96|961
1729620380000|2024-10-22 18:06:20|5861.71|5861.21|5861.71|5861.21|5861.71|5861.21|5861.46|5860.96|232
1729620390000|2024-10-22 18:06:30|5861.46|5860.96|5861.46|5860.96|5861.71|5861.21|5861.21|5860.71|322
1729620400000|2024-10-22 18:06:40|5861.21|5860.71|5860.21|5859.71|5861.21|5860.71|5859.71|5859.21|1293
1729620410000|2024-10-22 18:06:50|5860.46|5859.96|5860.96|5860.46|5860.96|5860.46|5860.46|5859.96|579
1729620420000|2024-10-22 18:07:00|5861.21|5860.71|5860.71|5860.21|5861.21|5860.71|5860.71|5860.21|126
1729620430000|2024-10-22 18:07:10|5860.96|5860.46|5861.21|5860.71|5861.21|5860.71|5860.96|5860.46|209
1729620440000|2024-10-22 18:07:20|5861.46|5860.96|5861.21|5860.71|5861.46|5860.96|5861.21|5860.71|145
1729620450000|2024-10-22 18:07:30|5861.33|5860.83|5861.21|5860.71|5861.71|5861.21|5861.21|5860.71|275
1729620460000|2024-10-22 18:07:40|5861.46|5860.96|5860.71|5860.21|5861.46|5860.96|5860.71|5860.21|159
1729620470000|2024-10-22 18:07:50|5860.96|5860.46|5860.96|5860.46|5861.21|5860.71|5860.71|5860.21|439
1729620480000|2024-10-22 18:08:00|5861.21|5860.71|5861.46|5860.96|5861.71|5861.21|5861.21|5860.71|149
1729620490000|2024-10-22 18:08:10|5861.71|5861.21|5861.21|5860.71|5861.71|5861.21|5861.21|5860.71|196
1729620500000|2024-10-22 18:08:20|5861.46|5860.96|5861.46|5860.96|5861.46|5860.96|5861.21|5860.71|161
1729620510000|2024-10-22 18:08:30|5861.21|5860.71|5861.21|5860.71|5861.21|5860.71|5861.21|5860.71|107
1729620520000|2024-10-22 18:08:40|5860.96|5860.46|5860.71|5860.21|5860.96|5860.46|5860.71|5860.21|158
1729620530000|2024-10-22 18:08:50|5860.46|5859.96|5860.21|5859.71|5860.46|5859.96|5860.21|5859.71|308
1729620540000|2024-10-22 18:09:00|5859.96|5859.46|5859.96|5859.46|5859.96|5859.46|5859.96|5859.46|130
1729620550000|2024-10-22 18:09:10|5859.71|5859.21|5859.71|5859.21|5859.71|5859.21|5859.46|5858.96|456
1729620560000|2024-10-22 18:09:20|5859.21|5858.71|5859.21|5858.71|5859.46|5858.96|5859.21|5858.71|670
1729620570000|2024-10-22 18:09:30|5859.46|5858.96|5858.96|5858.46|5859.46|5858.96|5858.96|5858.46|501
1729620580000|2024-10-22 18:09:40|5857.71|5857.21|5857.21|5856.71|5857.71|5857.21|5856.46|5855.96|2839
1729620590000|2024-10-22 18:09:50|5857.33|5856.83|5857.46|5856.96|5857.46|5856.96|5856.96|5856.46|337
1729620600000|2024-10-22 18:10:00|5856.71|5856.21|5857.46|5856.96|5857.46|5856.96|5856.71|5856.21|466
1729620610000|2024-10-22 18:10:10|5857.21|5856.71|5857.21|5856.71|5857.46|5856.96|5856.96|5856.46|468
1729620620000|2024-10-22 18:10:20|5857.33|5856.83|5857.21|5856.71|5857.71|5857.21|5856.96|5856.46|337
1729620630000|2024-10-22 18:10:30|5857.46|5856.96|5857.46|5856.96|5857.46|5856.96|5856.96|5856.46|213
1729620640000|2024-10-22 18:10:40|5857.21|5856.71|5857.71|5857.21|5857.71|5857.21|5857.21|5856.71|96
1729620650000|2024-10-22 18:10:50|5857.21|5856.71|5857.21|5856.71|5857.46|5856.96|5857.21|5856.71|214
1729620660000|2024-10-22 18:11:00|5857.71|5857.21|5858.21|5857.71|5858.21|5857.71|5857.71|5857.21|784
1729620670000|2024-10-22 18:11:10|5857.96|5857.46|5858.46|5857.96|5858.71|5858.21|5857.96|5857.46|417
1729620680000|2024-10-22 18:11:20|5858.21|5857.71|5857.96|5857.46|5858.46|5857.96|5857.96|5857.46|299
1729620690000|2024-10-22 18:11:30|5857.71|5857.21|5857.96|5857.46|5857.96|5857.46|5857.71|5857.21|165
1729620700000|2024-10-22 18:11:40|5857.71|5857.21|5858.21|5857.71|5858.21|5857.71|5857.46|5856.96|288
1729620710000|2024-10-22 18:11:50|5857.96|5857.46|5857.96|5857.46|5858.21|5857.71|5857.96|5857.46|130
1729620720000|2024-10-22 18:12:00|5857.71|5857.21|5857.71|5857.21|5857.96|5857.46|5857.71|5857.21|147
1729620730000|2024-10-22 18:12:10|5857.46|5856.96|5857.46|5856.96|5857.46|5856.96|5857.46|5856.96|251
1729620740000|2024-10-22 18:12:20|5857.21|5856.71|5856.96|5856.46|5857.71|5857.21|5856.96|5856.46|317
1729620750000|2024-10-22 18:12:30|5857.21|5856.71|5857.46|5856.96|5857.46|5856.96|5857.21|5856.71|153
1729620760000|2024-10-22 18:12:40|5857.71|5857.21|5857.21|5856.71|5857.71|5857.21|5857.21|5856.71|252
1729620770000|2024-10-22 18:12:50|5856.96|5856.46|5857.21|5856.71|5857.21|5856.71|5856.96|5856.46|74
1729620780000|2024-10-22 18:13:00|5857.46|5856.96|5857.21|5856.71|5857.46|5856.96|5856.96|5856.46|203
1729620790000|2024-10-22 18:13:10|5857.46|5856.96|5857.21|5856.71|5857.46|5856.96|5857.21|5856.71|81
1729620800000|2024-10-22 18:13:20|5857.33|5856.83|5856.96|5856.46|5857.46|5856.96|5856.96|5856.46|128
1729620810000|2024-10-22 18:13:30|5857.21|5856.71|5857.21|5856.71|5857.21|5856.71|5856.96|5856.46|165
1729620820000|2024-10-22 18:13:40|5856.96|5856.46|5855.46|5854.96|5856.96|5856.46|5855.46|5854.96|600
1729620830000|2024-10-22 18:13:50|5855.71|5855.21|5855.46|5854.96|5855.71|5855.21|5855.46|5854.96|473
1729620840000|2024-10-22 18:14:00|5855.21|5854.71|5855.58|5855.08|5855.71|5855.21|5854.71|5854.21|684
1729620850000|2024-10-22 18:14:10|5855.46|5854.96|5855.21|5854.71|5855.46|5854.96|5855.21|5854.71|140
1729620860000|2024-10-22 18:14:20|5855.46|5854.96|5855.21|5854.71|5855.46|5854.96|5855.21|5854.71|138
1729620870000|2024-10-22 18:14:30|5855.46|5854.96|5855.46|5854.96|5855.46|5854.96|5855.21|5854.71|136
1729620880000|2024-10-22 18:14:40|5855.21|5854.71|5854.96|5854.46|5855.21|5854.71|5854.71|5854.21|150
1729620890000|2024-10-22 18:14:50|5854.71|5854.21|5854.21|5853.71|5854.96|5854.46|5854.21|5853.71|503
1729620900000|2024-10-22 18:15:00|5854.46|5853.96|5854.96|5854.46|5854.96|5854.46|5854.21|5853.71|481
1729620910000|2024-10-22 18:15:10|5855.08|5854.58|5855.46|5854.96|5855.96|5855.46|5855.08|5854.58|624
1729620920000|2024-10-22 18:15:20|5855.71|5855.21|5856.46|5855.96|5856.46|5855.96|5855.71|5855.21|437
1729620930000|2024-10-22 18:15:30|5856.71|5856.21|5856.46|5855.96|5856.71|5856.21|5856.46|5855.96|375
1729620940000|2024-10-22 18:15:40|5856.71|5856.21|5856.96|5856.46|5856.96|5856.46|5856.46|5855.96|267
1729620950000|2024-10-22 18:15:50|5857.21|5856.71|5857.21|5856.71|5857.21|5856.71|5857.21|5856.71|457
1729620960000|2024-10-22 18:16:00|5856.96|5856.46|5856.46|5855.96|5856.96|5856.46|5856.46|5855.96|240
1729620970000|2024-10-22 18:16:10|||||||||115
1729620980000|2024-10-22 18:16:20|5856.71|5856.21|5856.96|5856.46|5856.96|5856.46|5856.71|5856.21|142
1729620990000|2024-10-22 18:16:30|5856.71|5856.21|5856.71|5856.21|5856.71|5856.21|5856.71|5856.21|238
1729621000000|2024-10-22 18:16:40|5856.96|5856.46|5856.96|5856.46|5856.96|5856.46|5856.71|5856.21|135
1729621010000|2024-10-22 18:16:50|5856.71|5856.21|5856.96|5856.46|5856.96|5856.46|5856.71|5856.21|114
1729621020000|2024-10-22 18:17:00|5856.71|5856.21|5856.71|5856.21|5856.96|5856.46|5856.71|5856.21|106
1729621030000|2024-10-22 18:17:10|5856.96|5856.46|5857.46|5856.96|5857.46|5856.96|5856.96|5856.46|307
1729621040000|2024-10-22 18:17:20|5857.21|5856.71|5857.46|5856.96|5857.71|5857.21|5857.21|5856.71|204
1729621050000|2024-10-22 18:17:30|5857.71|5857.21|5857.71|5857.21|5857.71|5857.21|5857.71|5857.21|85
1729621060000|2024-10-22 18:17:40|5857.46|5856.96|5857.71|5857.21|5857.96|5857.46|5857.46|5856.96|423
1729621070000|2024-10-22 18:17:50|5857.46|5856.96|5857.21|5856.71|5857.46|5856.96|5857.21|5856.71|208
1729621080000|2024-10-22 18:18:00|5857.46|5856.96|5857.46|5856.96|5857.71|5857.21|5857.46|5856.96|199
1729621090000|2024-10-22 18:18:10|||||||||31
1729621100000|2024-10-22 18:18:20|5857.71|5857.21|5857.71|5857.21|5857.96|5857.46|5857.71|5857.21|176
1729621110000|2024-10-22 18:18:30|||||||||20
1729621120000|2024-10-22 18:18:40|5857.58|5857.08|5857.71|5857.21|5857.96|5857.46|5857.58|5857.08|401
1729621130000|2024-10-22 18:18:50|5857.46|5856.96|5857.46|5856.96|5857.71|5857.21|5857.46|5856.96|142
1729621140000|2024-10-22 18:19:00|5857.21|5856.71|5856.96|5856.46|5857.21|5856.71|5856.96|5856.46|224
1729621150000|2024-10-22 18:19:10|5856.71|5856.21|5856.46|5855.96|5856.71|5856.21|5856.46|5855.96|194
1729621160000|2024-10-22 18:19:20|5856.71|5856.21|5856.71|5856.21|5856.71|5856.21|5856.46|5855.96|131
1729621170000|2024-10-22 18:19:30|5856.46|5855.96|5856.21|5855.71|5856.71|5856.21|5855.96|5855.46|540
1729621180000|2024-10-22 18:19:40|5856.46|5855.96|5856.46|5855.96|5856.46|5855.96|5856.46|5855.96|234
1729621190000|2024-10-22 18:19:50|5856.21|5855.71|5856.21|5855.71|5856.33|5855.83|5856.21|5855.71|221
1729621200000|2024-10-22 18:20:00|5856.46|5855.96|5856.96|5856.46|5856.96|5856.46|5856.21|5855.71|332
1729621210000|2024-10-22 18:20:10|||||||||44
1729621220000|2024-10-22 18:20:20|5856.71|5856.21|5857.21|5856.71|5857.21|5856.71|5856.71|5856.21|239
1729621230000|2024-10-22 18:20:30|5856.96|5856.46|5856.96|5856.46|5857.21|5856.71|5856.96|5856.46|228
1729621240000|2024-10-22 18:20:40|5857.21|5856.71|5856.96|5856.46|5857.21|5856.71|5856.96|5856.46|75
1729621250000|2024-10-22 18:20:50|5856.71|5856.21|5856.96|5856.46|5856.96|5856.46|5856.71|5856.21|128
1729621260000|2024-10-22 18:21:00|5857.21|5856.71|5855.96|5855.46|5857.21|5856.71|5855.96|5855.46|261
1729621270000|2024-10-22 18:21:10|5855.71|5855.21|5855.71|5855.21|5855.96|5855.46|5855.46|5854.96|362
1729621280000|2024-10-22 18:21:20|5855.46|5854.96|5855.71|5855.21|5855.96|5855.46|5855.46|5854.96|177
1729621290000|2024-10-22 18:21:30|5855.46|5854.96|5855.71|5855.21|5855.71|5855.21|5855.46|5854.96|88
1729621300000|2024-10-22 18:21:40|5855.96|5855.46|5856.21|5855.71|5856.21|5855.71|5855.96|5855.46|165
1729621310000|2024-10-22 18:21:50|5855.96|5855.46|5855.96|5855.46|5855.96|5855.46|5855.71|5855.21|126
1729621320000|2024-10-22 18:22:00|5855.71|5855.21|5855.71|5855.21|5855.71|5855.21|5855.71|5855.21|34
1729621330000|2024-10-22 18:22:10|5855.96|5855.46|5855.96|5855.46|5855.96|5855.46|5855.96|5855.46|234
1729621340000|2024-10-22 18:22:20|5855.71|5855.21|5855.71|5855.21|5855.96|5855.46|5855.71|5855.21|164
1729621350000|2024-10-22 18:22:30|5855.96|5855.46|5855.71|5855.21|5855.96|5855.46|5855.71|5855.21|107
1729621360000|2024-10-22 18:22:40|5855.46|5854.96|5854.96|5854.46|5855.46|5854.96|5854.96|5854.46|229
1729621370000|2024-10-22 18:22:50|5855.21|5854.71|5855.71|5855.21|5855.71|5855.21|5855.21|5854.71|129
1729621380000|2024-10-22 18:23:00|5855.96|5855.46|5855.96|5855.46|5855.96|5855.46|5855.96|5855.46|126
1729621390000|2024-10-22 18:23:10|5856.21|5855.71|5856.21|5855.71|5856.21|5855.71|5855.96|5855.46|79
1729621400000|2024-10-22 18:23:20|5855.96|5855.46|5855.71|5855.21|5856.21|5855.71|5855.71|5855.21|114
1729621410000|2024-10-22 18:23:30|5855.46|5854.96|5855.71|5855.21|5855.71|5855.21|5855.46|5854.96|65
1729621420000|2024-10-22 18:23:40|5855.96|5855.46|5855.96|5855.46|5855.96|5855.46|5855.71|5855.21|133
1729621430000|2024-10-22 18:23:50|5856.21|5855.71|5856.46|5855.96|5856.71|5856.21|5856.21|5855.71|216
1729621440000|2024-10-22 18:24:00|5856.71|5856.21|5856.21|5855.71|5856.71|5856.21|5856.21|5855.71|119
1729621450000|2024-10-22 18:24:10|||||||||57
1729621460000|2024-10-22 18:24:20|5855.96|5855.46|5855.96|5855.46|5856.21|5855.71|5855.96|5855.46|169
1729621470000|2024-10-22 18:24:30|5856.08|5855.58|5856.71|5856.21|5856.71|5856.21|5855.96|5855.46|97
1729621480000|2024-10-22 18:24:40|5856.96|5856.46|5856.96|5856.46|5857.21|5856.71|5856.96|5856.46|377
1729621490000|2024-10-22 18:24:50|5856.46|5855.96|5856.46|5855.96|5856.46|5855.96|5856.46|5855.96|115
1729621500000|2024-10-22 18:25:00|5856.21|5855.71|5856.21|5855.71|5856.21|5855.71|5856.21|5855.71|149
1729621510000|2024-10-22 18:25:10|5856.46|5855.96|5856.46|5855.96|5856.46|5855.96|5856.46|5855.96|89
1729621520000|2024-10-22 18:25:20|5856.21|5855.71|5856.46|5855.96|5856.46|5855.96|5856.21|5855.71|85
1729621530000|2024-10-22 18:25:30|5856.21|5855.71|5855.96|5855.46|5856.21|5855.71|5855.71|5855.21|198
1729621540000|2024-10-22 18:25:40|5856.21|5855.71|5856.21|5855.71|5856.21|5855.71|5856.21|5855.71|98
1729621550000|2024-10-22 18:25:50|5855.96|5855.46|5855.96|5855.46|5855.96|5855.46|5855.96|5855.46|27
1729621560000|2024-10-22 18:26:00|5856.21|5855.71|5856.21|5855.71|5856.21|5855.71|5855.96|5855.46|69
1729621570000|2024-10-22 18:26:10|5855.96|5855.46|5855.96|5855.46|5856.21|5855.71|5855.96|5855.46|63
1729621580000|2024-10-22 18:26:20|5856.21|5855.71|5856.46|5855.96|5856.46|5855.96|5856.21|5855.71|82
1729621590000|2024-10-22 18:26:30|5856.21|5855.71|5856.46|5855.96|5856.46|5855.96|5856.21|5855.71|43
1729621600000|2024-10-22 18:26:40|5856.58|5856.08|5856.46|5855.96|5856.71|5856.21|5856.46|5855.96|76
1729621610000|2024-10-22 18:26:50|5856.71|5856.21|5856.46|5855.96|5856.96|5856.46|5856.46|5855.96|92
1729621620000|2024-10-22 18:27:00|5856.71|5856.21|5856.71|5856.21|5856.71|5856.21|5856.71|5856.21|32
1729621630000|2024-10-22 18:27:10|5856.58|5856.08|5856.71|5856.21|5856.71|5856.21|5856.46|5855.96|84
1729621640000|2024-10-22 18:27:20|5856.46|5855.96|5856.46|5855.96|5856.46|5855.96|5856.46|5855.96|13
1729621650000|2024-10-22 18:27:30|5856.71|5856.21|5856.46|5855.96|5856.71|5856.21|5856.46|5855.96|73
1729621660000|2024-10-22 18:27:40|5856.21|5855.71|5856.21|5855.71|5856.21|5855.71|5856.21|5855.71|100
1729621670000|2024-10-22 18:27:50|5856.46|5855.96|5856.46|5855.96|5856.46|5855.96|5856.21|5855.71|108
1729621680000|2024-10-22 18:28:00|5856.21|5855.71|5856.21|5855.71|5856.21|5855.71|5856.21|5855.71|82
1729621690000|2024-10-22 18:28:10|5855.96|5855.46|5855.96|5855.46|5856.21|5855.71|5855.71|5855.21|223
1729621700000|2024-10-22 18:28:20|5855.71|5855.21|5855.96|5855.46|5855.96|5855.46|5855.71|5855.21|86
1729621710000|2024-10-22 18:28:30|5855.71|5855.21|5855.96|5855.46|5856.46|5855.96|5855.71|5855.21|199
1729621720000|2024-10-22 18:28:40|5856.21|5855.71|5855.96|5855.46|5856.21|5855.71|5855.71|5855.21|159
1729621730000|2024-10-22 18:28:50|5856.21|5855.71|5856.21|5855.71|5856.21|5855.71|5856.21|5855.71|110
1729621740000|2024-10-22 18:29:00|5855.96|5855.46|5856.21|5855.71|5856.21|5855.71|5855.96|5855.46|64
1729621750000|2024-10-22 18:29:10|5856.46|5855.96|5856.46|5855.96|5856.46|5855.96|5856.46|5855.96|95
1729621760000|2024-10-22 18:29:20|5856.21|5855.71|5856.21|5855.71|5856.21|5855.71|5856.21|5855.71|45
1729621770000|2024-10-22 18:29:30|5855.96|5855.46|5856.21|5855.71|5856.21|5855.71|5855.96|5855.46|137
1729621780000|2024-10-22 18:29:40|5855.96|5855.46|5856.21|5855.71|5856.21|5855.71|5855.96|5855.46|108
1729621790000|2024-10-22 18:29:50|5855.96|5855.46|5855.96|5855.46|5855.96|5855.46|5855.96|5855.46|28
1729621800000|2024-10-22 18:30:00|5856.21|5855.71|5855.96|5855.46|5856.46|5855.96|5855.96|5855.46|426
1729621810000|2024-10-22 18:30:10|5855.71|5855.21|5855.96|5855.46|5855.96|5855.46|5855.71|5855.21|58
1729621820000|2024-10-22 18:30:20|5855.71|5855.21|5855.71|5855.21|5856.21|5855.71|5855.71|5855.21|189
1729621830000|2024-10-22 18:30:30|5855.96|5855.46|5855.96|5855.46|5856.21|5855.71|5855.96|5855.46|110
1729621840000|2024-10-22 18:30:40|5855.71|5855.21|5855.71|5855.21|5855.71|5855.21|5855.71|5855.21|85
1729621850000|2024-10-22 18:30:50|5855.46|5854.96|5855.71|5855.21|5855.71|5855.21|5855.46|5854.96|142
1729621860000|2024-10-22 18:31:00|5855.46|5854.96|5855.21|5854.71|5855.71|5855.21|5855.21|5854.71|108
1729621870000|2024-10-22 18:31:10|5854.96|5854.46|5855.21|5854.71|5855.21|5854.71|5854.96|5854.46|287
1729621880000|2024-10-22 18:31:20|5855.46|5854.96|5855.21|5854.71|5855.46|5854.96|5855.21|5854.71|162
1729621890000|2024-10-22 18:31:30|5855.46|5854.96|5855.46|5854.96|5855.46|5854.96|5854.96|5854.46|95
1729621900000|2024-10-22 18:31:40|5855.21|5854.71|5854.96|5854.46|5855.21|5854.71|5854.96|5854.46|102
1729621910000|2024-10-22 18:31:50|5855.21|5854.71|5855.21|5854.71|5855.21|5854.71|5855.21|5854.71|98
1729621920000|2024-10-22 18:32:00|5855.46|5854.96|5855.71|5855.21|5855.96|5855.46|5855.21|5854.71|259
1729621930000|2024-10-22 18:32:10|5855.96|5855.46|5855.71|5855.21|5855.96|5855.46|5855.71|5855.21|315
1729621940000|2024-10-22 18:32:20|5855.46|5854.96|5855.46|5854.96|5855.46|5854.96|5855.46|5854.96|186
1729621950000|2024-10-22 18:32:30|5855.21|5854.71|5855.71|5855.21|5855.71|5855.21|5855.21|5854.71|176
1729621960000|2024-10-22 18:32:40|5855.46|5854.96|5855.46|5854.96|5855.71|5855.21|5855.46|5854.96|102
1729621970000|2024-10-22 18:32:50|5855.71|5855.21|5855.46|5854.96|5855.96|5855.46|5855.46|5854.96|154
1729621980000|2024-10-22 18:33:00|5855.21|5854.71|5854.71|5854.21|5855.46|5854.96|5854.71|5854.21|203
1729621990000|2024-10-22 18:33:10|5854.96|5854.46|5855.21|5854.71|5855.21|5854.71|5854.71|5854.21|363
1729622000000|2024-10-22 18:33:20|5854.96|5854.46|5855.21|5854.71|5855.46|5854.96|5854.71|5854.21|221
1729622010000|2024-10-22 18:33:30|5855.46|5854.96|5855.46|5854.96|5855.46|5854.96|5855.21|5854.71|150
1729622020000|2024-10-22 18:33:40|5855.21|5854.71|5855.21|5854.71|5855.21|5854.71|5855.21|5854.71|59
1729622030000|2024-10-22 18:33:50|5854.96|5854.46|5855.46|5854.96|5855.46|5854.96|5854.71|5854.21|385
1729622040000|2024-10-22 18:34:00|5855.71|5855.21|5855.71|5855.21|5855.71|5855.21|5855.71|5855.21|134
1729622050000|2024-10-22 18:34:10|5855.96|5855.46|5855.71|5855.21|5855.96|5855.46|5855.71|5855.21|142
1729622060000|2024-10-22 18:34:20|5855.46|5854.96|5855.21|5854.71|5855.46|5854.96|5855.21|5854.71|131
1729622070000|2024-10-22 18:34:30|5854.96|5854.46|5854.96|5854.46|5855.21|5854.71|5854.96|5854.46|54
1729622080000|2024-10-22 18:34:40|5855.08|5854.58|5854.96|5854.46|5855.08|5854.58|5854.71|5854.21|179
1729622090000|2024-10-22 18:34:50|||||||||63
1729622100000|2024-10-22 18:35:00|5855.21|5854.71|5854.96|5854.46|5855.21|5854.71|5854.96|5854.46|218
1729622110000|2024-10-22 18:35:10|5855.21|5854.71|5855.21|5854.71|5855.21|5854.71|5855.21|5854.71|72
1729622120000|2024-10-22 18:35:20|5855.46|5854.96|5855.21|5854.71|5855.46|5854.96|5855.21|5854.71|289
1729622130000|2024-10-22 18:35:30|5855.46|5854.96|5855.71|5855.21|5855.71|5855.21|5855.46|5854.96|148
1729622140000|2024-10-22 18:35:40|5855.96|5855.46|5855.46|5854.96|5855.96|5855.46|5855.46|5854.96|103
1729622150000|2024-10-22 18:35:50|||||||||77
1729622160000|2024-10-22 18:36:00|5855.71|5855.21|5855.46|5854.96|5855.71|5855.21|5855.46|5854.96|169
1729622170000|2024-10-22 18:36:10|||||||||69
1729622180000|2024-10-22 18:36:20|5855.71|5855.21|5855.71|5855.21|5855.71|5855.21|5855.46|5854.96|63
1729622190000|2024-10-22 18:36:30|5855.46|5854.96|5855.71|5855.21|5855.71|5855.21|5855.46|5854.96|163
1729622200000|2024-10-22 18:36:40|5855.58|5855.08|5854.71|5854.21|5855.58|5855.08|5854.71|5854.21|232
1729622210000|2024-10-22 18:36:50|5854.96|5854.46|5854.96|5854.46|5855.21|5854.71|5854.96|5854.46|410
1729622220000|2024-10-22 18:37:00|5854.71|5854.21|5854.46|5853.96|5854.96|5854.46|5854.21|5853.71|506
1729622230000|2024-10-22 18:37:10|||||||||132
1729622240000|2024-10-22 18:37:20|5854.71|5854.21|5854.46|5853.96|5854.71|5854.21|5854.46|5853.96|338
1729622250000|2024-10-22 18:37:30|5854.21|5853.71|5854.21|5853.71|5854.21|5853.71|5854.21|5853.71|184
1729622260000|2024-10-22 18:37:40|5854.46|5853.96|5853.96|5853.46|5854.46|5853.96|5853.96|5853.46|590
1729622270000|2024-10-22 18:37:50|5853.71|5853.21|5853.96|5853.46|5853.96|5853.46|5853.71|5853.21|399
1729622280000|2024-10-22 18:38:00|||||||||180
1729622290000|2024-10-22 18:38:10|5853.71|5853.21|5853.96|5853.46|5853.96|5853.46|5853.71|5853.21|177
1729622300000|2024-10-22 18:38:20|5854.21|5853.71|5854.71|5854.21|5854.71|5854.21|5854.21|5853.71|279
1729622310000|2024-10-22 18:38:30|5854.46|5853.96|5854.46|5853.96|5854.71|5854.21|5854.46|5853.96|292
1729622320000|2024-10-22 18:38:40|||||||||33
1729622330000|2024-10-22 18:38:50|||||||||106
1729622340000|2024-10-22 18:39:00|5854.71|5854.21|5854.46|5853.96|5854.71|5854.21|5854.46|5853.96|156
1729622350000|2024-10-22 18:39:10|5854.71|5854.21|5854.46|5853.96|5854.71|5854.21|5854.46|5853.96|222
1729622360000|2024-10-22 18:39:20|5854.71|5854.21|5854.21|5853.71|5854.71|5854.21|5854.21|5853.71|101
1729622370000|2024-10-22 18:39:30|5853.96|5853.46|5853.71|5853.21|5854.21|5853.71|5853.71|5853.21|251
1729622380000|2024-10-22 18:39:40|5853.96|5853.46|5853.71|5853.21|5853.96|5853.46|5853.71|5853.21|131
1729622390000|2024-10-22 18:39:50|5853.46|5852.96|5853.71|5853.21|5853.71|5853.21|5853.46|5852.96|138
1729622400000|2024-10-22 18:40:00|5853.96|5853.46|5854.21|5853.71|5854.21|5853.71|5853.96|5853.46|189
1729622410000|2024-10-22 18:40:10|5853.96|5853.46|5854.46|5853.96|5854.46|5853.96|5853.96|5853.46|270
1729622420000|2024-10-22 18:40:20|5854.21|5853.71|5854.21|5853.71|5854.21|5853.71|5854.21|5853.71|157
1729622430000|2024-10-22 18:40:30|||||||||11
1729622440000|2024-10-22 18:40:40|5854.46|5853.96|5853.96|5853.46|5854.46|5853.96|5853.71|5853.21|208
1729622450000|2024-10-22 18:40:50|5853.71|5853.21|5853.96|5853.46|5853.96|5853.46|5853.71|5853.21|125
1729622460000|2024-10-22 18:41:00|5853.71|5853.21|5853.96|5853.46|5853.96|5853.46|5853.71|5853.21|101
1729622470000|2024-10-22 18:41:10|5854.21|5853.71|5853.96|5853.46|5854.21|5853.71|5853.96|5853.46|44
1729622480000|2024-10-22 18:41:20|5853.83|5853.33|5853.96|5853.46|5853.96|5853.46|5853.71|5853.21|61
1729622490000|2024-10-22 18:41:30|5853.71|5853.21|5853.21|5852.71|5853.71|5853.21|5853.21|5852.71|243
1729622500000|2024-10-22 18:41:40|5853.46|5852.96|5853.46|5852.96|5853.46|5852.96|5853.21|5852.71|81
1729622510000|2024-10-22 18:41:50|||||||||67
1729622520000|2024-10-22 18:42:00|5853.21|5852.71|5853.46|5852.96|5853.46|5852.96|5853.21|5852.71|325
1729622530000|2024-10-22 18:42:10|||||||||56
1729622540000|2024-10-22 18:42:20|5853.21|5852.71|5853.21|5852.71|5853.46|5852.96|5853.21|5852.71|104
1729622550000|2024-10-22 18:42:30|5853.46|5852.96|5853.21|5852.71|5853.46|5852.96|5853.21|5852.71|97
1729622560000|2024-10-22 18:42:40|5852.96|5852.46|5853.21|5852.71|5853.21|5852.71|5852.96|5852.46|152
1729622570000|2024-10-22 18:42:50|||||||||39
1729622580000|2024-10-22 18:43:00|5852.96|5852.46|5852.96|5852.46|5853.21|5852.71|5852.96|5852.46|267
1729622590000|2024-10-22 18:43:10|5852.71|5852.21|5852.46|5851.96|5852.71|5852.21|5852.21|5851.71|528
1729622600000|2024-10-22 18:43:20|||||||||98
1729622610000|2024-10-22 18:43:30|5852.21|5851.71|5852.21|5851.71|5852.46|5851.96|5852.21|5851.71|260
1729622620000|2024-10-22 18:43:40|5852.46|5851.96|5852.46|5851.96|5852.46|5851.96|5852.46|5851.96|131
1729622630000|2024-10-22 18:43:50|||||||||55
1729622640000|2024-10-22 18:44:00|5852.21|5851.71|5853.21|5852.71|5853.21|5852.71|5852.21|5851.71|333
1729622650000|2024-10-22 18:44:10|5853.46|5852.96|5853.21|5852.71|5853.46|5852.96|5853.21|5852.71|138
1729622660000|2024-10-22 18:44:20|5852.96|5852.46|5853.21|5852.71|5853.21|5852.71|5852.96|5852.46|123
1729622670000|2024-10-22 18:44:30|5853.46|5852.96|5853.21|5852.71|5853.46|5852.96|5852.96|5852.46|270
1729622680000|2024-10-22 18:44:40|5853.46|5852.96|5853.21|5852.71|5853.46|5852.96|5853.21|5852.71|191
1729622690000|2024-10-22 18:44:50|5853.46|5852.96|5853.21|5852.71|5853.46|5852.96|5852.96|5852.46|190
1729622700000|2024-10-22 18:45:00|5852.96|5852.46|5853.21|5852.71|5853.21|5852.71|5852.96|5852.46|91
1729622710000|2024-10-22 18:45:10|5852.96|5852.46|5852.96|5852.46|5852.96|5852.46|5852.96|5852.46|44
1729622720000|2024-10-22 18:45:20|5853.21|5852.71|5853.71|5853.21|5853.71|5853.21|5853.21|5852.71|224
1729622730000|2024-10-22 18:45:30|5853.96|5853.46|5854.21|5853.71|5854.21|5853.71|5853.96|5853.46|587
1729622740000|2024-10-22 18:45:40|5853.96|5853.46|5854.21|5853.71|5854.46|5853.96|5853.96|5853.46|375
1729622750000|2024-10-22 18:45:50|5854.33|5853.83|5854.46|5853.96|5854.46|5853.96|5854.21|5853.71|271
1729622760000|2024-10-22 18:46:00|5854.21|5853.71|5854.21|5853.71|5854.21|5853.71|5854.21|5853.71|115
1729622770000|2024-10-22 18:46:10|5854.46|5853.96|5854.46|5853.96|5854.46|5853.96|5854.21|5853.71|196
1729622780000|2024-10-22 18:46:20|||||||||25
1729622790000|2024-10-22 18:46:30|5854.21|5853.71|5854.46|5853.96|5854.46|5853.96|5854.21|5853.71|175
1729622800000|2024-10-22 18:46:40|5854.21|5853.71|5854.21|5853.71|5854.21|5853.71|5854.21|5853.71|178
1729622810000|2024-10-22 18:46:50|5854.46|5853.96|5854.21|5853.71|5854.46|5853.96|5854.21|5853.71|155
1729622820000|2024-10-22 18:47:00|5854.46|5853.96|5854.21|5853.71|5854.46|5853.96|5854.21|5853.71|203
1729622830000|2024-10-22 18:47:10|5854.46|5853.96|5854.21|5853.71|5854.46|5853.96|5854.21|5853.71|345
1729622840000|2024-10-22 18:47:20|||||||||187
1729622850000|2024-10-22 18:47:30|||||||||24
1729622860000|2024-10-22 18:47:40|||||||||6
1729622870000|2024-10-22 18:47:50|||||||||11
1729622880000|2024-10-22 18:48:00|5854.46|5853.96|5854.21|5853.71|5854.46|5853.96|5854.21|5853.71|192
1729622890000|2024-10-22 18:48:10|5854.46|5853.96|5854.21|5853.71|5854.46|5853.96|5854.21|5853.71|72
1729622900000|2024-10-22 18:48:20|5853.71|5853.21|5853.46|5852.96|5853.71|5853.21|5853.46|5852.96|410
1729622910000|2024-10-22 18:48:30|5853.71|5853.21|5853.46|5852.96|5853.71|5853.21|5853.46|5852.96|55
1729622920000|2024-10-22 18:48:40|5853.21|5852.71|5853.21|5852.71|5853.21|5852.71|5852.96|5852.46|290
1729622930000|2024-10-22 18:48:50|5852.96|5852.46|5853.46|5852.96|5853.46|5852.96|5852.96|5852.46|115
1729622940000|2024-10-22 18:49:00|5853.21|5852.71|5853.21|5852.71|5853.46|5852.96|5852.96|5852.46|248
1729622950000|2024-10-22 18:49:10|||||||||70
1729622960000|2024-10-22 18:49:20|5853.46|5852.96|5853.46|5852.96|5853.46|5852.96|5853.21|5852.71|305
1729622970000|2024-10-22 18:49:30|||||||||22
1729622980000|2024-10-22 18:49:40|5853.71|5853.21|5853.46|5852.96|5853.71|5853.21|5853.46|5852.96|114
1729622990000|2024-10-22 18:49:50|||||||||10
1729623000000|2024-10-22 18:50:00|5853.71|5853.21|5853.46|5852.96|5853.71|5853.21|5853.46|5852.96|104
1729623010000|2024-10-22 18:50:10|5853.71|5853.21|5853.71|5853.21|5853.71|5853.21|5853.71|5853.21|190
1729623020000|2024-10-22 18:50:20|5853.46|5852.96|5853.71|5853.21|5853.71|5853.21|5853.46|5852.96|16
1729623030000|2024-10-22 18:50:30|5853.46|5852.96|5853.46|5852.96|5853.71|5853.21|5853.46|5852.96|175
1729623040000|2024-10-22 18:50:40|5853.21|5852.71|5853.21|5852.71|5853.21|5852.71|5853.21|5852.71|25
1729623050000|2024-10-22 18:50:50|5852.96|5852.46|5853.21|5852.71|5853.21|5852.71|5852.96|5852.46|128
1729623060000|2024-10-22 18:51:00|5852.96|5852.46|5852.71|5852.21|5852.96|5852.46|5852.71|5852.21|131
1729623070000|2024-10-22 18:51:10|5852.96|5852.46|5852.46|5851.96|5852.96|5852.46|5852.46|5851.96|255
1729623080000|2024-10-22 18:51:20|5852.21|5851.71|5852.46|5851.96|5852.71|5852.21|5852.21|5851.71|163
1729623090000|2024-10-22 18:51:30|||||||||11
1729623100000|2024-10-22 18:51:40|5852.21|5851.71|5852.21|5851.71|5852.21|5851.71|5852.21|5851.71|299
1729623110000|2024-10-22 18:51:50|5852.46|5851.96|5852.46|5851.96|5852.46|5851.96|5852.46|5851.96|61
1729623120000|2024-10-22 18:52:00|5852.21|5851.71|5852.46|5851.96|5852.46|5851.96|5852.21|5851.71|113
1729623130000|2024-10-22 18:52:10|||||||||61
1729623140000|2024-10-22 18:52:20|5852.71|5852.21|5852.96|5852.46|5853.21|5852.71|5852.71|5852.21|255
1729623150000|2024-10-22 18:52:30|5852.71|5852.21|5852.71|5852.21|5852.71|5852.21|5852.71|5852.21|109
1729623160000|2024-10-22 18:52:40|5852.46|5851.96|5852.46|5851.96|5852.46|5851.96|5852.46|5851.96|20
1729623170000|2024-10-22 18:52:50|5852.21|5851.71|5852.21|5851.71|5852.21|5851.71|5852.21|5851.71|143
1729623180000|2024-10-22 18:53:00|5851.96|5851.46|5851.96|5851.46|5851.96|5851.46|5851.96|5851.46|78
1729623190000|2024-10-22 18:53:10|5851.71|5851.21|5851.71|5851.21|5851.71|5851.21|5851.46|5850.96|793
1729623200000|2024-10-22 18:53:20|5851.46|5850.96|5851.71|5851.21|5851.71|5851.21|5851.46|5850.96|136
1729623210000|2024-10-22 18:53:30|5851.46|5850.96|5851.71|5851.21|5851.71|5851.21|5851.21|5850.71|308
1729623220000|2024-10-22 18:53:40|5851.46|5850.96|5851.58|5851.08|5851.71|5851.21|5851.46|5850.96|190
1729623230000|2024-10-22 18:53:50|5851.71|5851.21|5851.71|5851.21|5851.71|5851.21|5851.71|5851.21|59
1729623240000|2024-10-22 18:54:00|5851.46|5850.96|5851.46|5850.96|5851.46|5850.96|5851.21|5850.71|207
1729623250000|2024-10-22 18:54:10|||||||||135
1729623260000|2024-10-22 18:54:20|5851.71|5851.21|5851.71|5851.21|5851.71|5851.21|5851.46|5850.96|147
1729623270000|2024-10-22 18:54:30|5851.46|5850.96|5851.46|5850.96|5851.71|5851.21|5851.46|5850.96|70
1729623280000|2024-10-22 18:54:40|5851.21|5850.71|5851.21|5850.71|5851.21|5850.71|5850.96|5850.46|140
1729623290000|2024-10-22 18:54:50|||||||||78
1729623300000|2024-10-22 18:55:00|5850.96|5850.46|5851.46|5850.96|5851.71|5851.21|5850.96|5850.46|409
1729623310000|2024-10-22 18:55:10|5851.71|5851.21|5851.71|5851.21|5851.71|5851.21|5851.46|5850.96|92
1729623320000|2024-10-22 18:55:20|5851.96|5851.46|5851.71|5851.21|5851.96|5851.46|5851.58|5851.08|201
1729623330000|2024-10-22 18:55:30|||||||||20
1729623340000|2024-10-22 18:55:40|5851.46|5850.96|5851.71|5851.21|5851.71|5851.21|5851.46|5850.96|212
1729623350000|2024-10-22 18:55:50|5851.96|5851.46|5851.71|5851.21|5851.96|5851.46|5851.71|5851.21|148
1729623360000|2024-10-22 18:56:00|5851.46|5850.96|5851.21|5850.71|5851.46|5850.96|5851.21|5850.71|120
1729623370000|2024-10-22 18:56:10|5850.96|5850.46|5850.96|5850.46|5851.21|5850.71|5850.96|5850.46|128
1729623380000|2024-10-22 18:56:20|5850.71|5850.21|5850.71|5850.21|5850.71|5850.21|5850.46|5849.96|375
1729623390000|2024-10-22 18:56:30|5850.58|5850.08|5850.96|5850.46|5850.96|5850.46|5850.58|5850.08|282
1729623400000|2024-10-22 18:56:40|5850.71|5850.21|5850.71|5850.21|5850.71|5850.21|5850.71|5850.21|153
1729623410000|2024-10-22 18:56:50|5850.46|5849.96|5850.46|5849.96|5850.46|5849.96|5850.46|5849.96|131
1729623420000|2024-10-22 18:57:00|5850.21|5849.71|5850.46|5849.96|5850.46|5849.96|5850.21|5849.71|421
1729623430000|2024-10-22 18:57:10|5850.21|5849.71|5850.46|5849.96|5850.46|5849.96|5850.21|5849.71|148
1729623440000|2024-10-22 18:57:20|||||||||14
1729623450000|2024-10-22 18:57:30|5850.21|5849.71|5850.46|5849.96|5850.46|5849.96|5850.21|5849.71|282
1729623460000|2024-10-22 18:57:40|5850.71|5850.21|5850.96|5850.46|5850.96|5850.46|5850.71|5850.21|85
1729623470000|2024-10-22 18:57:50|5851.21|5850.71|5851.21|5850.71|5851.46|5850.96|5850.96|5850.46|360
1729623480000|2024-10-22 18:58:00|5851.46|5850.96|5851.21|5850.71|5851.46|5850.96|5851.21|5850.71|244
1729623490000|2024-10-22 18:58:10|5851.46|5850.96|5851.21|5850.71|5851.46|5850.96|5850.96|5850.46|416
1729623500000|2024-10-22 18:58:20|5851.33|5850.83|5851.21|5850.71|5851.33|5850.83|5851.21|5850.71|82
1729623510000|2024-10-22 18:58:30|5850.96|5850.46|5850.71|5850.21|5850.96|5850.46|5850.71|5850.21|343
1729623520000|2024-10-22 18:58:40|5850.96|5850.46|5850.71|5850.21|5850.96|5850.46|5850.71|5850.21|216
1729623530000|2024-10-22 18:58:50|5850.46|5849.96|5850.46|5849.96|5850.46|5849.96|5850.46|5849.96|64
1729623540000|2024-10-22 18:59:00|5850.21|5849.71|5850.46|5849.96|5850.46|5849.96|5850.21|5849.71|219
1729623550000|2024-10-22 18:59:10|5850.21|5849.71|5850.21|5849.71|5850.46|5849.96|5850.21|5849.71|255
1729623560000|2024-10-22 18:59:20|5850.46|5849.96|5850.21|5849.71|5850.46|5849.96|5850.21|5849.71|97
1729623570000|2024-10-22 18:59:30|5849.96|5849.46|5848.21|5847.71|5850.21|5849.71|5848.21|5847.71|1096
1729623580000|2024-10-22 18:59:40|5847.71|5847.21|5849.71|5849.21|5849.96|5849.46|5847.71|5847.21|1974
1729623590000|2024-10-22 18:59:50|5849.46|5848.96|5849.46|5848.96|5849.46|5848.96|5849.46|5848.96|238
1729623600000|2024-10-22 19:00:00|5848.96|5848.46|5848.46|5847.96|5848.96|5848.46|5848.46|5847.96|747
1729623610000|2024-10-22 19:00:10|5848.21|5847.71|5848.21|5847.71|5848.21|5847.71|5848.21|5847.71|252
1729623620000|2024-10-22 19:00:20|5848.46|5847.96|5848.21|5847.71|5848.46|5847.96|5848.21|5847.71|241
1729623630000|2024-10-22 19:00:30|5848.46|5847.96|5848.46|5847.96|5848.46|5847.96|5848.46|5847.96|175
1729623640000|2024-10-22 19:00:40|5848.71|5848.21|5848.96|5848.46|5849.21|5848.71|5848.71|5848.21|717
1729623650000|2024-10-22 19:00:50|5849.21|5848.71|5848.46|5847.96|5849.21|5848.71|5848.46|5847.96|238
1729623660000|2024-10-22 19:01:00|5848.71|5848.21|5848.71|5848.21|5848.71|5848.21|5848.46|5847.96|179
1729623670000|2024-10-22 19:01:10|5848.46|5847.96|5848.71|5848.21|5848.71|5848.21|5848.46|5847.96|143
1729623680000|2024-10-22 19:01:20|5848.96|5848.46|5848.96|5848.46|5849.21|5848.71|5848.71|5848.21|177
1729623690000|2024-10-22 19:01:30|5849.21|5848.71|5848.96|5848.46|5849.21|5848.71|5848.96|5848.46|63
1729623700000|2024-10-22 19:01:40|5849.21|5848.71|5849.46|5848.96|5849.46|5848.96|5849.21|5848.71|99
1729623710000|2024-10-22 19:01:50|5849.71|5849.21|5849.96|5849.46|5849.96|5849.46|5849.71|5849.21|485
1729623720000|2024-10-22 19:02:00|5849.71|5849.21|5849.21|5848.71|5849.96|5849.46|5849.21|5848.71|529
1729623730000|2024-10-22 19:02:10|5848.96|5848.46|5848.96|5848.46|5848.96|5848.46|5848.96|5848.46|199
1729623740000|2024-10-22 19:02:20|5848.71|5848.21|5848.71|5848.21|5848.96|5848.46|5848.71|5848.21|289
1729623750000|2024-10-22 19:02:30|5848.96|5848.46|5848.96|5848.46|5848.96|5848.46|5848.96|5848.46|124
1729623760000|2024-10-22 19:02:40|5849.21|5848.71|5849.21|5848.71|5849.21|5848.71|5849.21|5848.71|86
1729623770000|2024-10-22 19:02:50|||||||||10
1729623780000|2024-10-22 19:03:00|5848.96|5848.46|5849.21|5848.71|5849.21|5848.71|5848.96|5848.46|126
1729623790000|2024-10-22 19:03:10|5849.46|5848.96|5849.96|5849.46|5849.96|5849.46|5849.46|5848.96|239
1729623800000|2024-10-22 19:03:20|||||||||86
1729623810000|2024-10-22 19:03:30|5849.83|5849.33|5849.71|5849.21|5849.96|5849.46|5849.71|5849.21|348
1729623820000|2024-10-22 19:03:40|||||||||56
1729623830000|2024-10-22 19:03:50|||||||||56
1729623840000|2024-10-22 19:04:00|5849.96|5849.46|5849.46|5848.96|5849.96|5849.46|5849.46|5848.96|279
1729623850000|2024-10-22 19:04:10|||||||||70
1729623860000|2024-10-22 19:04:20|5849.71|5849.21|5849.71|5849.21|5849.96|5849.46|5849.71|5849.21|175
1729623870000|2024-10-22 19:04:30|5849.46|5848.96|5849.71|5849.21|5849.71|5849.21|5849.46|5848.96|180
1729623880000|2024-10-22 19:04:40|5849.83|5849.33|5849.96|5849.46|5849.96|5849.46|5849.71|5849.21|105
1729623890000|2024-10-22 19:04:50|5850.21|5849.71|5849.96|5849.46|5850.21|5849.71|5849.96|5849.46|81
1729623900000|2024-10-22 19:05:00|5850.21|5849.71|5850.71|5850.21|5850.71|5850.21|5850.21|5849.71|621
1729623910000|2024-10-22 19:05:10|5850.96|5850.46|5851.21|5850.71|5851.21|5850.71|5850.71|5850.21|488
1729623920000|2024-10-22 19:05:20|5850.96|5850.46|5850.71|5850.21|5851.46|5850.96|5850.71|5850.21|683
1729623930000|2024-10-22 19:05:30|5850.96|5850.46|5850.71|5850.21|5850.96|5850.46|5850.46|5849.96|194
1729623940000|2024-10-22 19:05:40|5850.46|5849.96|5850.71|5850.21|5850.71|5850.21|5850.46|5849.96|172
1729623950000|2024-10-22 19:05:50|||||||||142
1729623960000|2024-10-22 19:06:00|5850.46|5849.96|5850.21|5849.71|5850.71|5850.21|5850.21|5849.71|424
1729623970000|2024-10-22 19:06:10|5850.46|5849.96|5850.46|5849.96|5850.46|5849.96|5850.21|5849.71|165
1729623980000|2024-10-22 19:06:20|5850.71|5850.21|5850.46|5849.96|5850.71|5850.21|5850.46|5849.96|98
1729623990000|2024-10-22 19:06:30|||||||||141
1729624000000|2024-10-22 19:06:40|5850.21|5849.71|5850.46|5849.96|5850.46|5849.96|5850.21|5849.71|258
1729624010000|2024-10-22 19:06:50|||||||||13
1729624020000|2024-10-22 19:07:00|5850.71|5850.21|5850.46|5849.96|5850.71|5850.21|5850.46|5849.96|166
1729624030000|2024-10-22 19:07:10|5850.58|5850.08|5850.46|5849.96|5850.71|5850.21|5850.21|5849.71|159
1729624040000|2024-10-22 19:07:20|5850.71|5850.21|5850.46|5849.96|5850.71|5850.21|5850.46|5849.96|98
1729624050000|2024-10-22 19:07:30|||||||||148
1729624060000|2024-10-22 19:07:40|5850.71|5850.21|5850.71|5850.21|5850.96|5850.46|5850.71|5850.21|176
1729624070000|2024-10-22 19:07:50|||||||||11
1729624080000|2024-10-22 19:08:00|||||||||105
1729624090000|2024-10-22 19:08:10|5850.46|5849.96|5850.46|5849.96|5850.71|5850.21|5850.46|5849.96|189
1729624100000|2024-10-22 19:08:20|5850.71|5850.21|5850.71|5850.21|5850.96|5850.46|5850.71|5850.21|172
1729624110000|2024-10-22 19:08:30|5850.58|5850.08|5850.58|5850.08|5850.58|5850.08|5850.58|5850.08|129
1729624120000|2024-10-22 19:08:40|5850.46|5849.96|5850.71|5850.21|5850.71|5850.21|5850.21|5849.71|251
1729624130000|2024-10-22 19:08:50|5850.46|5849.96|5850.71|5850.21|5850.71|5850.21|5850.46|5849.96|109
1729624140000|2024-10-22 19:09:00|5850.46|5849.96|5850.71|5850.21|5850.71|5850.21|5850.46|5849.96|74
1729624150000|2024-10-22 19:09:10|5850.96|5850.46|5850.96|5850.46|5850.96|5850.46|5850.96|5850.46|130
1729624160000|2024-10-22 19:09:20|5851.21|5850.71|5851.21|5850.71|5851.21|5850.71|5851.21|5850.71|154
1729624170000|2024-10-22 19:09:30|5851.46|5850.96|5851.46|5850.96|5851.46|5850.96|5851.46|5850.96|229
1729624180000|2024-10-22 19:09:40|5851.71|5851.21|5851.96|5851.46|5851.96|5851.46|5851.71|5851.21|259
1729624190000|2024-10-22 19:09:50|5852.21|5851.71|5852.21|5851.71|5852.21|5851.71|5852.21|5851.71|310
1729624200000|2024-10-22 19:10:00|5852.46|5851.96|5852.71|5852.21|5852.96|5852.46|5852.46|5851.96|445
1729624210000|2024-10-22 19:10:10|5852.96|5852.46|5853.21|5852.71|5853.21|5852.71|5852.96|5852.46|253
1729624220000|2024-10-22 19:10:20|5852.96|5852.46|5852.71|5852.21|5853.21|5852.71|5852.71|5852.21|354
1729624230000|2024-10-22 19:10:30|5852.46|5851.96|5852.71|5852.21|5852.71|5852.21|5852.46|5851.96|328
1729624240000|2024-10-22 19:10:40|5852.96|5852.46|5853.71|5853.21|5853.71|5853.21|5852.96|5852.46|463
1729624250000|2024-10-22 19:10:50|5853.46|5852.96|5853.71|5853.21|5853.96|5853.46|5853.21|5852.71|302
1729624260000|2024-10-22 19:11:00|5853.46|5852.96|5853.21|5852.71|5853.46|5852.96|5853.21|5852.71|270
1729624270000|2024-10-22 19:11:10|5853.46|5852.96|5853.46|5852.96|5853.46|5852.96|5853.46|5852.96|102
1729624280000|2024-10-22 19:11:20|5853.21|5852.71|5853.21|5852.71|5853.21|5852.71|5853.21|5852.71|75
1729624290000|2024-10-22 19:11:30|||||||||27
1729624300000|2024-10-22 19:11:40|5852.96|5852.46|5853.21|5852.71|5853.21|5852.71|5852.96|5852.46|169
1729624310000|2024-10-22 19:11:50|5853.46|5852.96|5853.46|5852.96|5853.46|5852.96|5853.46|5852.96|110
1729624320000|2024-10-22 19:12:00|5853.21|5852.71|5853.46|5852.96|5853.46|5852.96|5853.21|5852.71|129
1729624330000|2024-10-22 19:12:10|5853.21|5852.71|5852.71|5852.21|5853.21|5852.71|5852.71|5852.21|509
1729624340000|2024-10-22 19:12:20|5852.96|5852.46|5852.96|5852.46|5852.96|5852.46|5852.71|5852.21|135
1729624350000|2024-10-22 19:12:30|5852.71|5852.21|5852.71|5852.21|5852.96|5852.46|5852.71|5852.21|101
1729624360000|2024-10-22 19:12:40|5852.96|5852.46|5853.21|5852.71|5853.46|5852.96|5852.96|5852.46|277
1729624370000|2024-10-22 19:12:50|5853.46|5852.96|5852.96|5852.46|5853.46|5852.96|5852.96|5852.46|174
1729624380000|2024-10-22 19:13:00|5853.21|5852.71|5853.46|5852.96|5853.46|5852.96|5853.21|5852.71|204
1729624390000|2024-10-22 19:13:10|5853.33|5852.83|5853.46|5852.96|5853.71|5853.21|5853.33|5852.83|164
1729624400000|2024-10-22 19:13:20|5853.21|5852.71|5853.21|5852.71|5853.46|5852.96|5853.21|5852.71|47
1729624410000|2024-10-22 19:13:30|5853.46|5852.96|5853.46|5852.96|5853.46|5852.96|5853.46|5852.96|44
1729624420000|2024-10-22 19:13:40|5853.33|5852.83|5853.21|5852.71|5853.46|5852.96|5853.21|5852.71|126
1729624430000|2024-10-22 19:13:50|5853.46|5852.96|5853.46|5852.96|5853.46|5852.96|5853.46|5852.96|50
1729624440000|2024-10-22 19:14:00|5853.21|5852.71|5853.46|5852.96|5853.46|5852.96|5853.21|5852.71|114
1729624450000|2024-10-22 19:14:10|5853.21|5852.71|5853.46|5852.96|5853.46|5852.96|5853.21|5852.71|97
1729624460000|2024-10-22 19:14:20|||||||||21
1729624470000|2024-10-22 19:14:30|5853.21|5852.71|5853.46|5852.96|5853.46|5852.96|5853.21|5852.71|251
1729624480000|2024-10-22 19:14:40|5853.71|5853.21|5853.71|5853.21|5853.71|5853.21|5853.46|5852.96|218
1729624490000|2024-10-22 19:14:50|5853.58|5853.08|5853.46|5852.96|5853.71|5853.21|5853.46|5852.96|95
1729624500000|2024-10-22 19:15:00|5853.21|5852.71|5852.96|5852.46|5853.21|5852.71|5852.96|5852.46|233
1729624510000|2024-10-22 19:15:10|5853.21|5852.71|5853.46|5852.96|5853.46|5852.96|5853.21|5852.71|146
1729624520000|2024-10-22 19:15:20|||||||||54
1729624530000|2024-10-22 19:15:30|5853.71|5853.21|5853.96|5853.46|5853.96|5853.46|5853.71|5853.21|105
1729624540000|2024-10-22 19:15:40|5854.21|5853.71|5853.96|5853.46|5854.21|5853.71|5853.96|5853.46|439
1729624550000|2024-10-22 19:15:50|5853.71|5853.21|5853.46|5852.96|5853.71|5853.21|5853.33|5852.83|231
1729624560000|2024-10-22 19:16:00|5853.71|5853.21|5854.21|5853.71|5854.21|5853.71|5853.71|5853.21|176
1729624570000|2024-10-22 19:16:10|||||||||19
1729624580000|2024-10-22 19:16:20|5854.46|5853.96|5854.46|5853.96|5854.46|5853.96|5854.46|5853.96|112
1729624590000|2024-10-22 19:16:30|5854.21|5853.71|5854.46|5853.96|5854.46|5853.96|5854.21|5853.71|432
1729624600000|2024-10-22 19:16:40|5854.71|5854.21|5854.71|5854.21|5854.71|5854.21|5854.71|5854.21|125
1729624610000|2024-10-22 19:16:50|5854.46|5853.96|5854.96|5854.46|5854.96|5854.46|5854.46|5853.96|279
1729624620000|2024-10-22 19:17:00|5854.71|5854.21|5854.96|5854.46|5855.21|5854.71|5854.71|5854.21|514
1729624630000|2024-10-22 19:17:10|5854.71|5854.21|5854.71|5854.21|5854.71|5854.21|5854.71|5854.21|70
1729624640000|2024-10-22 19:17:20|5854.96|5854.46|5854.46|5853.96|5854.96|5854.46|5854.46|5853.96|246
1729624650000|2024-10-22 19:17:30|5854.58|5854.08|5854.96|5854.46|5854.96|5854.46|5854.46|5853.96|454
1729624660000|2024-10-22 19:17:40|5854.71|5854.21|5854.96|5854.46|5854.96|5854.46|5854.71|5854.21|296
1729624670000|2024-10-22 19:17:50|5854.71|5854.21|5855.21|5854.71|5855.21|5854.71|5854.71|5854.21|355
1729624680000|2024-10-22 19:18:00|5855.46|5854.96|5855.46|5854.96|5855.46|5854.96|5855.21|5854.71|183
1729624690000|2024-10-22 19:18:10|5855.71|5855.21|5855.46|5854.96|5855.96|5855.46|5855.46|5854.96|1002
1729624700000|2024-10-22 19:18:20|5855.21|5854.71|5855.21|5854.71|5855.21|5854.71|5855.21|5854.71|67
1729624710000|2024-10-22 19:18:30|5854.96|5854.46|5855.21|5854.71|5855.21|5854.71|5854.96|5854.46|143
1729624720000|2024-10-22 19:18:40|||||||||198
1729624730000|2024-10-22 19:18:50|5854.96|5854.46|5854.96|5854.46|5854.96|5854.46|5854.71|5854.21|101
1729624740000|2024-10-22 19:19:00|5854.71|5854.21|5854.46|5853.96|5854.71|5854.21|5854.21|5853.71|349
1729624750000|2024-10-22 19:19:10|||||||||99
1729624760000|2024-10-22 19:19:20|||||||||87
1729624770000|2024-10-22 19:19:30|5854.21|5853.71|5854.46|5853.96|5854.46|5853.96|5854.21|5853.71|204
1729624780000|2024-10-22 19:19:40|5854.71|5854.21|5854.96|5854.46|5855.21|5854.71|5854.71|5854.21|160
1729624790000|2024-10-22 19:19:50|5855.21|5854.71|5855.21|5854.71|5855.21|5854.71|5855.21|5854.71|85
1729624800000|2024-10-22 19:20:00|5854.71|5854.21|5854.71|5854.21|5854.71|5854.21|5854.46|5853.96|192
1729624810000|2024-10-22 19:20:10|5854.96|5854.46|5854.96|5854.46|5854.96|5854.46|5854.96|5854.46|134
1729624820000|2024-10-22 19:20:20|||||||||63
1729624830000|2024-10-22 19:20:30|5854.71|5854.21|5854.71|5854.21|5854.96|5854.46|5854.71|5854.21|73
1729624840000|2024-10-22 19:20:40|5854.46|5853.96|5854.96|5854.46|5854.96|5854.46|5854.46|5853.96|179
1729624850000|2024-10-22 19:20:50|||||||||25
1729624860000|2024-10-22 19:21:00|5854.71|5854.21|5854.96|5854.46|5854.96|5854.46|5854.71|5854.21|252
1729624870000|2024-10-22 19:21:10|5855.21|5854.71|5854.96|5854.46|5855.21|5854.71|5854.96|5854.46|239
1729624880000|2024-10-22 19:21:20|||||||||91
1729624890000|2024-10-22 19:21:30|5854.71|5854.21|5854.71|5854.21|5854.71|5854.21|5854.71|5854.21|81
1729624900000|2024-10-22 19:21:40|||||||||15
1729624910000|2024-10-22 19:21:50|5854.21|5853.71|5854.21|5853.71|5854.21|5853.71|5854.21|5853.71|180
1729624920000|2024-10-22 19:22:00|5854.46|5853.96|5854.21|5853.71|5854.46|5853.96|5854.21|5853.71|173
1729624930000|2024-10-22 19:22:10|5854.46|5853.96|5854.71|5854.21|5854.71|5854.21|5854.46|5853.96|171
1729624940000|2024-10-22 19:22:20|5854.46|5853.96|5854.46|5853.96|5854.46|5853.96|5854.46|5853.96|121
1729624950000|2024-10-22 19:22:30|5854.21|5853.71|5854.46|5853.96|5854.46|5853.96|5854.21|5853.71|43
1729624960000|2024-10-22 19:22:40|||||||||5
1729624970000|2024-10-22 19:22:50|||||||||45
1729624980000|2024-10-22 19:23:00|||||||||80
1729624990000|2024-10-22 19:23:10|5854.21|5853.71|5853.96|5853.46|5854.21|5853.71|5853.96|5853.46|225
1729625000000|2024-10-22 19:23:20|5853.71|5853.21|5853.71|5853.21|5853.96|5853.46|5853.71|5853.21|241
1729625010000|2024-10-22 19:23:30|||||||||45
1729625020000|2024-10-22 19:23:40|5853.96|5853.46|5853.71|5853.21|5853.96|5853.46|5853.46|5852.96|372
1729625030000|2024-10-22 19:23:50|||||||||121
1729625040000|2024-10-22 19:24:00|5854.46|5853.96|5854.46|5853.96|5854.71|5854.21|5854.46|5853.96|304
1729625050000|2024-10-22 19:24:10|||||||||68
1729625060000|2024-10-22 19:24:20|||||||||92
1729625070000|2024-10-22 19:24:30|5854.21|5853.71|5854.21|5853.71|5854.21|5853.71|5854.21|5853.71|212
1729625080000|2024-10-22 19:24:40|||||||||10
1729625090000|2024-10-22 19:24:50|5853.96|5853.46|5853.96|5853.46|5853.96|5853.46|5853.96|5853.46|110
1729625100000|2024-10-22 19:25:00|5854.21|5853.71|5854.21|5853.71|5854.21|5853.71|5853.96|5853.46|258
1729625110000|2024-10-22 19:25:10|5854.46|5853.96|5854.71|5854.21|5854.96|5854.46|5854.46|5853.96|435
1729625120000|2024-10-22 19:25:20|5854.96|5854.46|5854.96|5854.46|5854.96|5854.46|5854.96|5854.46|72
1729625130000|2024-10-22 19:25:30|||||||||116
1729625140000|2024-10-22 19:25:40|5855.21|5854.71|5855.21|5854.71|5855.21|5854.71|5855.21|5854.71|109
1729625150000|2024-10-22 19:25:50|5854.96|5854.46|5854.96|5854.46|5855.21|5854.71|5854.96|5854.46|147
1729625160000|2024-10-22 19:26:00|5855.21|5854.71|5854.96|5854.46|5855.21|5854.71|5854.96|5854.46|166
1729625170000|2024-10-22 19:26:10|5854.71|5854.21|5854.71|5854.21|5854.71|5854.21|5854.71|5854.21|152
1729625180000|2024-10-22 19:26:20|5854.96|5854.46|5854.96|5854.46|5854.96|5854.46|5854.71|5854.21|91
1729625190000|2024-10-22 19:26:30|5854.71|5854.21|5854.96|5854.46|5854.96|5854.46|5854.71|5854.21|178
1729625200000|2024-10-22 19:26:40|5854.71|5854.21|5854.71|5854.21|5854.71|5854.21|5854.46|5853.96|90
1729625210000|2024-10-22 19:26:50|5854.96|5854.46|5854.96|5854.46|5854.96|5854.46|5854.96|5854.46|122
1729625220000|2024-10-22 19:27:00|||||||||120
1729625230000|2024-10-22 19:27:10|5854.71|5854.21|5854.71|5854.21|5854.71|5854.21|5854.71|5854.21|39
1729625240000|2024-10-22 19:27:20|5854.46|5853.96|5854.46|5853.96|5854.46|5853.96|5854.46|5853.96|112
1729625250000|2024-10-22 19:27:30|5854.71|5854.21|5854.71|5854.21|5854.71|5854.21|5854.71|5854.21|100
1729625260000|2024-10-22 19:27:40|5854.96|5854.46|5854.96|5854.46|5854.96|5854.46|5854.96|5854.46|142
1729625270000|2024-10-22 19:27:50|5854.71|5854.21|5854.96|5854.46|5854.96|5854.46|5854.71|5854.21|134
1729625280000|2024-10-22 19:28:00|5854.71|5854.21|5854.71|5854.21|5854.96|5854.46|5854.71|5854.21|120
1729625290000|2024-10-22 19:28:10|5854.96|5854.46|5854.71|5854.21|5854.96|5854.46|5854.71|5854.21|199
1729625310000|2024-10-22 19:28:30|5854.46|5853.96|5854.71|5854.21|5854.71|5854.21|5854.46|5853.96|86
1729625320000|2024-10-22 19:28:40|||||||||4
1729625330000|2024-10-22 19:28:50|5854.46|5853.96|5854.96|5854.46|5854.96|5854.46|5854.46|5853.96|392
1729625340000|2024-10-22 19:29:00|5854.71|5854.21|5855.21|5854.71|5855.21|5854.71|5854.71|5854.21|317
1729625350000|2024-10-22 19:29:10|5854.96|5854.46|5854.96|5854.46|5854.96|5854.46|5854.96|5854.46|187
1729625360000|2024-10-22 19:29:20|5855.21|5854.71|5855.21|5854.71|5855.21|5854.71|5854.96|5854.46|147
1729625370000|2024-10-22 19:29:30|5854.96|5854.46|5854.96|5854.46|5855.21|5854.71|5854.96|5854.46|162
1729625380000|2024-10-22 19:29:40|||||||||44
1729625390000|2024-10-22 19:29:50|5855.21|5854.71|5855.46|5854.96|5855.71|5855.21|5854.96|5854.46|335
1729625400000|2024-10-22 19:30:00|5855.71|5855.21|5856.21|5855.71|5856.46|5855.96|5855.71|5855.21|1371
1729625410000|2024-10-22 19:30:10|5856.46|5855.96|5856.21|5855.71|5856.71|5856.21|5856.21|5855.71|705
1729625420000|2024-10-22 19:30:20|5856.46|5855.96|5856.71|5856.21|5856.83|5856.33|5856.46|5855.96|448
1729625430000|2024-10-22 19:30:30|5856.96|5856.46|5856.71|5856.21|5856.96|5856.46|5856.71|5856.21|348
1729625440000|2024-10-22 19:30:40|5856.46|5855.96|5856.71|5856.21|5856.71|5856.21|5856.46|5855.96|213
1729625450000|2024-10-22 19:30:50|5856.96|5856.46|5856.96|5856.46|5856.96|5856.46|5856.96|5856.46|161
1729625460000|2024-10-22 19:31:00|5856.71|5856.21|5857.21|5856.71|5857.21|5856.71|5856.46|5855.96|626
1729625470000|2024-10-22 19:31:10|5857.46|5856.96|5855.96|5855.46|5857.46|5856.96|5855.71|5855.21|1642
1729625480000|2024-10-22 19:31:20|5856.21|5855.71|5856.21|5855.71|5856.21|5855.71|5856.21|5855.71|444
1729625490000|2024-10-22 19:31:30|5856.46|5855.96|5856.46|5855.96|5856.71|5856.21|5856.33|5855.83|391
1729625500000|2024-10-22 19:31:40|||||||||182
1729625510000|2024-10-22 19:31:50|||||||||71
1729625520000|2024-10-22 19:32:00|5856.71|5856.21|5856.71|5856.21|5856.71|5856.21|5856.71|5856.21|158
1729625530000|2024-10-22 19:32:10|5856.96|5856.46|5856.46|5855.96|5856.96|5856.46|5856.46|5855.96|191
1729625540000|2024-10-22 19:32:20|5856.21|5855.71|5856.46|5855.96|5856.46|5855.96|5856.21|5855.71|167
1729625550000|2024-10-22 19:32:30|5856.71|5856.21|5856.71|5856.21|5856.71|5856.21|5856.71|5856.21|122
1729625560000|2024-10-22 19:32:40|5856.46|5855.96|5856.46|5855.96|5856.46|5855.96|5856.46|5855.96|87
1729625570000|2024-10-22 19:32:50|5856.71|5856.21|5856.96|5856.46|5856.96|5856.46|5856.71|5856.21|119
1729625580000|2024-10-22 19:33:00|5856.71|5856.21|5856.46|5855.96|5856.71|5856.21|5856.46|5855.96|206
1729625590000|2024-10-22 19:33:10|5856.21|5855.71|5856.21|5855.71|5856.21|5855.71|5856.21|5855.71|165
1729625600000|2024-10-22 19:33:20|5856.46|5855.96|5856.46|5855.96|5856.46|5855.96|5856.46|5855.96|103
1729625610000|2024-10-22 19:33:30|||||||||40
1729625620000|2024-10-22 19:33:40|5856.71|5856.21|5856.71|5856.21|5856.71|5856.21|5856.71|5856.21|141
1729625630000|2024-10-22 19:33:50|5856.46|5855.96|5856.21|5855.71|5856.71|5856.21|5855.96|5855.46|457
1729625640000|2024-10-22 19:34:00|5855.96|5855.46|5856.46|5855.96|5856.46|5855.96|5855.96|5855.46|132
1729625650000|2024-10-22 19:34:10|5856.71|5856.21|5856.96|5856.46|5856.96|5856.46|5856.71|5856.21|163
1729625660000|2024-10-22 19:34:20|5856.71|5856.21|5856.71|5856.21|5856.71|5856.21|5856.71|5856.21|269
1729625670000|2024-10-22 19:34:30|5856.96|5856.46|5856.96|5856.46|5856.96|5856.46|5856.96|5856.46|130
1729625680000|2024-10-22 19:34:40|5857.21|5856.71|5857.21|5856.71|5857.21|5856.71|5856.96|5856.46|269
1729625690000|2024-10-22 19:34:50|||||||||100
1729625700000|2024-10-22 19:35:00|5857.46|5856.96|5857.46|5856.96|5857.46|5856.96|5857.46|5856.96|100
1729625710000|2024-10-22 19:35:10|5857.71|5857.21|5857.71|5857.21|5857.96|5857.46|5857.71|5857.21|870
1729625720000|2024-10-22 19:35:20|5857.96|5857.46|5858.21|5857.71|5858.21|5857.71|5857.96|5857.46|505
1729625730000|2024-10-22 19:35:30|5858.46|5857.96|5858.46|5857.96|5858.71|5858.21|5858.46|5857.96|444
1729625740000|2024-10-22 19:35:40|||||||||322
1729625750000|2024-10-22 19:35:50|5858.71|5858.21|5858.71|5858.21|5858.71|5858.21|5858.71|5858.21|134
1729625760000|2024-10-22 19:36:00|5858.96|5858.46|5858.96|5858.46|5858.96|5858.46|5858.96|5858.46|199
1729625770000|2024-10-22 19:36:10|5859.21|5858.71|5859.21|5858.71|5859.21|5858.71|5858.96|5858.46|542
1729625780000|2024-10-22 19:36:20|||||||||18
1729625790000|2024-10-22 19:36:30|5859.46|5858.96|5859.21|5858.71|5859.71|5859.21|5859.21|5858.71|376
1729625800000|2024-10-22 19:36:40|5858.96|5858.46|5858.71|5858.21|5858.96|5858.46|5858.71|5858.21|312
1729625810000|2024-10-22 19:36:50|||||||||141
1729625820000|2024-10-22 19:37:00|5858.46|5857.96|5857.96|5857.46|5858.46|5857.96|5857.96|5857.46|346
1729625830000|2024-10-22 19:37:10|5858.21|5857.71|5858.21|5857.71|5858.21|5857.71|5857.96|5857.46|102
1729625840000|2024-10-22 19:37:20|5857.96|5857.46|5857.96|5857.46|5857.96|5857.46|5857.96|5857.46|58
1729625850000|2024-10-22 19:37:30|5857.71|5857.21|5857.71|5857.21|5857.96|5857.46|5857.71|5857.21|180
1729625860000|2024-10-22 19:37:40|5857.96|5857.46|5857.71|5857.21|5858.21|5857.71|5857.71|5857.21|221
1729625870000|2024-10-22 19:37:50|5857.46|5856.96|5857.71|5857.21|5857.71|5857.21|5857.46|5856.96|188
1729625880000|2024-10-22 19:38:00|||||||||81
1729625890000|2024-10-22 19:38:10|5857.46|5856.96|5857.71|5857.21|5857.71|5857.21|5857.46|5856.96|172
1729625900000|2024-10-22 19:38:20|5857.96|5857.46|5857.71|5857.21|5857.96|5857.46|5857.71|5857.21|183
1729625910000|2024-10-22 19:38:30|5857.46|5856.96|5857.46|5856.96|5857.46|5856.96|5857.46|5856.96|71
1729625920000|2024-10-22 19:38:40|5857.71|5857.21|5857.71|5857.21|5857.71|5857.21|5857.71|5857.21|99
1729625930000|2024-10-22 19:38:50|5857.46|5856.96|5857.46|5856.96|5857.71|5857.21|5857.46|5856.96|286
1729625940000|2024-10-22 19:39:00|5857.71|5857.21|5857.46|5856.96|5857.71|5857.21|5857.46|5856.96|181
1729625950000|2024-10-22 19:39:10|5857.21|5856.71|5856.96|5856.46|5857.21|5856.71|5856.96|5856.46|271
1729625960000|2024-10-22 19:39:20|5856.71|5856.21|5856.71|5856.21|5856.96|5856.46|5856.71|5856.21|365
1729625970000|2024-10-22 19:39:30|5856.46|5855.96|5856.71|5856.21|5856.71|5856.21|5856.46|5855.96|266
1729625980000|2024-10-22 19:39:40|5856.46|5855.96|5856.46|5855.96|5856.46|5855.96|5856.46|5855.96|79
1729625990000|2024-10-22 19:39:50|5856.21|5855.71|5855.71|5855.21|5856.21|5855.71|5855.46|5854.96|538
1729626000000|2024-10-22 19:40:00|5855.46|5854.96|5855.71|5855.21|5855.71|5855.21|5855.46|5854.96|283
1729626010000|2024-10-22 19:40:10|5855.96|5855.46|5855.96|5855.46|5855.96|5855.46|5855.96|5855.46|99
1729626020000|2024-10-22 19:40:20|||||||||170
1729626030000|2024-10-22 19:40:30|||||||||9
1729626040000|2024-10-22 19:40:40|||||||||69
1729626050000|2024-10-22 19:40:50|5855.71|5855.21|5855.71|5855.21|5855.71|5855.21|5855.46|5854.96|299
1729626060000|2024-10-22 19:41:00|5855.46|5854.96|5855.21|5854.71|5855.46|5854.96|5855.21|5854.71|255
1729626070000|2024-10-22 19:41:10|5855.46|5854.96|5855.46|5854.96|5855.71|5855.21|5855.21|5854.71|268
1729626080000|2024-10-22 19:41:20|5855.21|5854.71|5854.96|5854.46|5855.46|5854.96|5854.96|5854.46|229
1729626090000|2024-10-22 19:41:30|5855.21|5854.71|5855.46|5854.96|5855.46|5854.96|5854.96|5854.46|156
1729626100000|2024-10-22 19:41:40|5855.71|5855.21|5855.71|5855.21|5855.71|5855.21|5855.46|5854.96|188
1729626110000|2024-10-22 19:41:50|5855.96|5855.46|5855.96|5855.46|5855.96|5855.46|5855.71|5855.21|101
1729626120000|2024-10-22 19:42:00|5856.21|5855.71|5856.46|5855.96|5856.46|5855.96|5856.21|5855.71|218
1729626130000|2024-10-22 19:42:10|5856.21|5855.71|5856.46|5855.96|5856.71|5856.21|5856.21|5855.71|305
1729626140000|2024-10-22 19:42:20|5856.71|5856.21|5856.71|5856.21|5856.71|5856.21|5856.71|5856.21|277
1729626150000|2024-10-22 19:42:30|5856.46|5855.96|5856.71|5856.21|5856.71|5856.21|5856.46|5855.96|197
1729626160000|2024-10-22 19:42:40|5856.58|5856.08|5856.71|5856.21|5856.71|5856.21|5856.46|5855.96|78
1729626170000|2024-10-22 19:42:50|5856.46|5855.96|5856.46|5855.96|5856.71|5856.21|5856.46|5855.96|122
1729626180000|2024-10-22 19:43:00|5856.33|5855.83|5856.21|5855.71|5856.33|5855.83|5856.21|5855.71|365
1729626190000|2024-10-22 19:43:10|5856.46|5855.96|5856.46|5855.96|5856.46|5855.96|5856.46|5855.96|82
1729626200000|2024-10-22 19:43:20|||||||||19
1729626210000|2024-10-22 19:43:30|||||||||246
1729626220000|2024-10-22 19:43:40|5856.71|5856.21|5857.21|5856.71|5857.21|5856.71|5856.71|5856.21|141
1729626230000|2024-10-22 19:43:50|||||||||111
1729626240000|2024-10-22 19:44:00|5857.46|5856.96|5856.71|5856.21|5857.46|5856.96|5856.71|5856.21|389
1729626250000|2024-10-22 19:44:10|5856.46|5855.96|5856.71|5856.21|5856.71|5856.21|5856.46|5855.96|132
1729626260000|2024-10-22 19:44:20|5856.96|5856.46|5856.96|5856.46|5857.08|5856.58|5856.71|5856.21|263
1729626270000|2024-10-22 19:44:30|||||||||39
1729626280000|2024-10-22 19:44:40|5857.21|5856.71|5856.96|5856.46|5857.21|5856.71|5856.96|5856.46|406
1729626290000|2024-10-22 19:44:50|5857.21|5856.71|5857.21|5856.71|5857.21|5856.71|5857.21|5856.71|87
1729626300000|2024-10-22 19:45:00|5856.96|5856.46|5857.21|5856.71|5857.21|5856.71|5856.96|5856.46|172
1729626310000|2024-10-22 19:45:10|5857.46|5856.96|5857.21|5856.71|5857.46|5856.96|5857.21|5856.71|164
1729626320000|2024-10-22 19:45:20|5857.46|5856.96|5856.71|5856.21|5857.46|5856.96|5856.46|5855.96|319
1729626330000|2024-10-22 19:45:30|5856.46|5855.96|5856.96|5856.46|5856.96|5856.46|5856.46|5855.96|340
1729626340000|2024-10-22 19:45:40|5857.21|5856.71|5857.21|5856.71|5857.21|5856.71|5857.21|5856.71|65
1729626350000|2024-10-22 19:45:50|5857.46|5856.96|5857.46|5856.96|5857.71|5857.21|5857.46|5856.96|333
1729626360000|2024-10-22 19:46:00|5857.21|5856.71|5857.21|5856.71|5857.21|5856.71|5857.21|5856.71|113
1729626370000|2024-10-22 19:46:10|5857.46|5856.96|5857.71|5857.21|5857.71|5857.21|5857.46|5856.96|130
1729626380000|2024-10-22 19:46:20|5857.96|5857.46|5858.21|5857.71|5858.21|5857.71|5857.96|5857.46|246
1729626390000|2024-10-22 19:46:30|5857.96|5857.46|5857.71|5857.21|5857.96|5857.46|5857.71|5857.21|266
1729626400000|2024-10-22 19:46:40|5857.96|5857.46|5858.21|5857.71|5858.21|5857.71|5857.96|5857.46|209
1729626410000|2024-10-22 19:46:50|5858.46|5857.96|5858.46|5857.96|5858.46|5857.96|5858.46|5857.96|278
1729626420000|2024-10-22 19:47:00|5858.21|5857.71|5858.46|5857.96|5858.46|5857.96|5858.21|5857.71|218
1729626430000|2024-10-22 19:47:10|5858.71|5858.21|5858.46|5857.96|5858.71|5858.21|5858.46|5857.96|214
1729626440000|2024-10-22 19:47:20|5858.71|5858.21|5858.96|5858.46|5858.96|5858.46|5858.71|5858.21|466
1729626450000|2024-10-22 19:47:30|||||||||56
1729626460000|2024-10-22 19:47:40|5859.21|5858.71|5859.21|5858.71|5859.21|5858.71|5859.21|5858.71|275
1729626470000|2024-10-22 19:47:50|5858.96|5858.46|5859.21|5858.71|5859.21|5858.71|5858.96|5858.46|416
1729626480000|2024-10-22 19:48:00|5858.96|5858.46|5859.21|5858.71|5859.21|5858.71|5858.96|5858.46|195
1729626490000|2024-10-22 19:48:10|5858.96|5858.46|5858.96|5858.46|5858.96|5858.46|5858.96|5858.46|126
1729626500000|2024-10-22 19:48:20|5858.71|5858.21|5858.96|5858.46|5858.96|5858.46|5858.71|5858.21|210
1729626510000|2024-10-22 19:48:30|5859.21|5858.71|5859.21|5858.71|5859.21|5858.71|5859.21|5858.71|224
1729626520000|2024-10-22 19:48:40|5859.46|5858.96|5859.46|5858.96|5859.46|5858.96|5859.46|5858.96|302
1729626530000|2024-10-22 19:48:50|5859.71|5859.21|5860.21|5859.71|5860.21|5859.71|5859.71|5859.21|1289
1729626540000|2024-10-22 19:49:00|5860.46|5859.96|5861.71|5861.21|5861.71|5861.21|5860.46|5859.96|1746
1729626550000|2024-10-22 19:49:10|5861.46|5860.96|5860.46|5859.96|5861.46|5860.96|5860.46|5859.96|818
1729626560000|2024-10-22 19:49:20|5860.71|5860.21|5859.21|5858.71|5860.71|5860.21|5859.21|5858.71|396
1729626570000|2024-10-22 19:49:30|5858.96|5858.46|5858.96|5858.46|5859.21|5858.71|5858.71|5858.21|349
1729626580000|2024-10-22 19:49:40|5858.71|5858.21|5858.21|5857.71|5858.71|5858.21|5858.21|5857.71|460
1729626590000|2024-10-22 19:49:50|5858.46|5857.96|5858.21|5857.71|5858.46|5857.96|5858.21|5857.71|303
1729626600000|2024-10-22 19:50:00|5858.46|5857.96|5857.96|5857.46|5858.96|5858.46|5857.71|5857.21|1224
1729626610000|2024-10-22 19:50:10|5857.71|5857.21|5856.46|5855.96|5857.71|5857.21|5855.96|5855.46|1358
1729626620000|2024-10-22 19:50:20|5856.21|5855.71|5856.46|5855.96|5856.46|5855.96|5855.96|5855.46|657
1729626630000|2024-10-22 19:50:30|5856.21|5855.71|5856.46|5855.96|5856.46|5855.96|5856.21|5855.71|351
1729626640000|2024-10-22 19:50:40|5856.21|5855.71|5856.46|5855.96|5856.46|5855.96|5856.21|5855.71|452
1729626650000|2024-10-22 19:50:50|5856.21|5855.71|5856.46|5855.96|5856.46|5855.96|5856.21|5855.71|397
1729626660000|2024-10-22 19:51:00|5856.71|5856.21|5857.71|5857.21|5857.71|5857.21|5856.71|5856.21|1142
1729626670000|2024-10-22 19:51:10|5857.96|5857.46|5857.46|5856.96|5857.96|5857.46|5857.21|5856.71|426
1729626680000|2024-10-22 19:51:20|5857.71|5857.21|5857.96|5857.46|5858.21|5857.71|5857.71|5857.21|583
1729626690000|2024-10-22 19:51:30|5858.21|5857.71|5857.71|5857.21|5858.21|5857.71|5857.71|5857.21|461
1729626700000|2024-10-22 19:51:40|5857.96|5857.46|5857.21|5856.71|5857.96|5857.46|5857.21|5856.71|301
1729626710000|2024-10-22 19:51:50|5857.46|5856.96|5856.71|5856.21|5857.46|5856.96|5856.71|5856.21|232
1729626720000|2024-10-22 19:52:00|5857.21|5856.71|5856.71|5856.21|5857.21|5856.71|5856.71|5856.21|525
1729626730000|2024-10-22 19:52:10|5856.96|5856.46|5857.96|5857.46|5857.96|5857.46|5856.96|5856.46|447
1729626740000|2024-10-22 19:52:20|||||||||218
1729626750000|2024-10-22 19:52:30|5858.21|5857.71|5857.71|5857.21|5858.21|5857.71|5857.71|5857.21|401
1729626760000|2024-10-22 19:52:40|5857.96|5857.46|5857.96|5857.46|5858.21|5857.71|5857.96|5857.46|248
1729626770000|2024-10-22 19:52:50|5858.21|5857.71|5858.46|5857.96|5858.46|5857.96|5858.21|5857.71|300
1729626780000|2024-10-22 19:53:00|5858.71|5858.21|5858.71|5858.21|5858.96|5858.46|5858.46|5857.96|613
1729626790000|2024-10-22 19:53:10|5859.46|5858.96|5859.71|5859.21|5859.96|5859.46|5859.46|5858.96|853
1729626800000|2024-10-22 19:53:20|5859.96|5859.46|5859.71|5859.21|5859.96|5859.46|5859.46|5858.96|525
1729626810000|2024-10-22 19:53:30|5859.96|5859.46|5860.21|5859.71|5860.46|5859.96|5859.71|5859.21|485
1729626820000|2024-10-22 19:53:40|5859.46|5858.96|5859.96|5859.46|5860.21|5859.71|5859.46|5858.96|953
1729626830000|2024-10-22 19:53:50|5860.21|5859.71|5859.96|5859.46|5860.46|5859.96|5859.71|5859.21|2407
1729626840000|2024-10-22 19:54:00|5860.21|5859.71|5860.71|5860.21|5860.71|5860.21|5860.21|5859.71|796
1729626850000|2024-10-22 19:54:10|5860.46|5859.96|5860.46|5859.96|5860.46|5859.96|5860.46|5859.96|656
1729626860000|2024-10-22 19:54:20|5860.21|5859.71|5860.21|5859.71|5860.46|5859.96|5860.21|5859.71|420
1729626870000|2024-10-22 19:54:30|5859.96|5859.46|5859.21|5858.71|5860.46|5859.96|5859.21|5858.71|733
1729626880000|2024-10-22 19:54:40|5859.71|5859.21|5859.71|5859.21|5859.96|5859.46|5859.46|5858.96|737
1729626890000|2024-10-22 19:54:50|5859.96|5859.46|5859.96|5859.46|5859.96|5859.46|5859.71|5859.21|693
1729626900000|2024-10-22 19:55:00|5859.21|5858.71|5858.71|5858.21|5859.46|5858.96|5858.71|5858.21|1361
1729626910000|2024-10-22 19:55:10|5858.21|5857.71|5858.96|5858.46|5859.21|5858.71|5858.21|5857.71|791
1729626920000|2024-10-22 19:55:20|5859.21|5858.71|5858.96|5858.46|5859.21|5858.71|5858.71|5858.21|781
1729626930000|2024-10-22 19:55:30|5859.21|5858.71|5859.46|5858.96|5859.46|5858.96|5859.21|5858.71|299
1729626940000|2024-10-22 19:55:40|5859.21|5858.71|5859.21|5858.71|5859.46|5858.96|5859.21|5858.71|529
1729626950000|2024-10-22 19:55:50|5858.96|5858.46|5859.21|5858.71|5859.21|5858.71|5858.96|5858.46|493
1729626960000|2024-10-22 19:56:00|5858.96|5858.46|5858.46|5857.96|5859.21|5858.71|5858.46|5857.96|686
1729626970000|2024-10-22 19:56:10|5858.21|5857.71|5858.46|5857.96|5858.46|5857.96|5858.21|5857.71|453
1729626980000|2024-10-22 19:56:20|5858.71|5858.21|5858.46|5857.96|5858.71|5858.21|5858.46|5857.96|443
1729626990000|2024-10-22 19:56:30|5858.71|5858.21|5858.46|5857.96|5858.71|5858.21|5858.46|5857.96|400
1729627000000|2024-10-22 19:56:40|5858.21|5857.71|5858.46|5857.96|5858.46|5857.96|5858.21|5857.71|462
1729627010000|2024-10-22 19:56:50|5858.21|5857.71|5858.46|5857.96|5858.46|5857.96|5858.21|5857.71|311
1729627020000|2024-10-22 19:57:00|5858.21|5857.71|5857.71|5857.21|5858.21|5857.71|5857.21|5856.71|2423
1729627030000|2024-10-22 19:57:10|5857.46|5856.96|5857.46|5856.96|5857.46|5856.96|5856.71|5856.21|887
1729627040000|2024-10-22 19:57:20|5857.71|5857.21|5857.96|5857.46|5857.96|5857.46|5857.71|5857.21|722
1729627050000|2024-10-22 19:57:30|5857.71|5857.21|5857.71|5857.21|5857.96|5857.46|5857.71|5857.21|395
1729627060000|2024-10-22 19:57:40|5857.46|5856.96|5856.96|5856.46|5857.46|5856.96|5856.96|5856.46|469
1729627070000|2024-10-22 19:57:50|5857.21|5856.71|5857.46|5856.96|5857.46|5856.96|5857.21|5856.71|527
1729627080000|2024-10-22 19:58:00|5857.71|5857.21|5856.21|5855.71|5857.71|5857.21|5856.21|5855.71|959
1729627090000|2024-10-22 19:58:10|5855.96|5855.46|5855.71|5855.21|5855.96|5855.46|5855.21|5854.71|1599
1729627100000|2024-10-22 19:58:20|5855.46|5854.96|5856.21|5855.71|5856.21|5855.71|5855.21|5854.71|914
1729627110000|2024-10-22 19:58:30|5856.46|5855.96|5856.21|5855.71|5856.46|5855.96|5855.96|5855.46|904
1729627120000|2024-10-22 19:58:40|5855.96|5855.46|5855.96|5855.46|5856.46|5855.96|5855.71|5855.21|917
1729627130000|2024-10-22 19:58:50|5855.71|5855.21|5854.71|5854.21|5855.71|5855.21|5854.46|5853.96|1881
1729627140000|2024-10-22 19:59:00|5854.21|5853.71|5853.21|5852.71|5854.21|5853.71|5852.71|5852.21|3974
1729627150000|2024-10-22 19:59:10|5853.46|5852.96|5852.96|5852.46|5854.46|5853.96|5852.96|5852.46|2436
1729627160000|2024-10-22 19:59:20|5852.71|5852.21|5853.71|5853.21|5853.71|5853.21|5852.46|5851.96|2145
1729627170000|2024-10-22 19:59:30|5853.46|5852.96|5853.46|5852.96|5853.71|5853.21|5852.46|5851.96|3102
1729627180000|2024-10-22 19:59:40|5853.21|5852.71|5852.71|5852.21|5853.71|5853.21|5852.21|5851.71|4420
1729627190000|2024-10-22 19:59:50|5852.96|5852.46|5852.96|5852.46|5852.96|5852.46|5851.71|5851.21|14778
1729627200000|2024-10-22 20:00:00|5852.86|5852.36|5851.46|5850.76|5852.96|5852.36|5851.46|5850.76|9853
1729627210000|2024-10-22 20:00:10|5851.21|5850.51|5850.46|5849.76|5851.71|5851.01|5850.46|5849.76|3099
1729627220000|2024-10-22 20:00:20|5850.21|5849.51|5850.46|5849.76|5850.46|5849.76|5849.71|5849.01|2840
1729627230000|2024-10-22 20:00:30|5850.21|5849.51|5850.21|5849.51|5850.46|5849.76|5849.96|5849.26|1235
1729627240000|2024-10-22 20:00:40|5849.96|5849.26|5850.21|5849.51|5850.71|5850.01|5849.96|5849.26|2118
1729627250000|2024-10-22 20:00:50|5849.96|5849.26|5850.21|5849.51|5850.46|5849.76|5849.96|5849.26|1861
1729627260000|2024-10-22 20:01:00|5849.96|5849.26|5849.46|5848.76|5849.96|5849.26|5848.71|5848.01|2576
1729627270000|2024-10-22 20:01:10|5849.71|5849.01|5848.21|5847.51|5849.71|5849.01|5848.21|5847.51|2121
1729627280000|2024-10-22 20:01:20|5848.46|5847.76|5849.96|5849.26|5849.96|5849.26|5848.46|5847.76|1087
1729627290000|2024-10-22 20:01:30|5850.21|5849.51|5850.46|5849.76|5850.46|5849.76|5850.21|5849.51|752
1729627300000|2024-10-22 20:01:40|5850.21|5849.51|5849.71|5849.01|5850.21|5849.51|5849.46|5848.76|547
1729627310000|2024-10-22 20:01:50|5849.46|5848.76|5849.21|5848.51|5849.46|5848.76|5849.21|5848.51|476
1729627320000|2024-10-22 20:02:00|5849.46|5848.76|5849.46|5848.76|5849.46|5848.76|5849.21|5848.51|339
1729627330000|2024-10-22 20:02:10|5849.21|5848.51|5849.21|5848.51|5849.21|5848.51|5849.21|5848.51|277
1729627340000|2024-10-22 20:02:20|5848.96|5848.26|5849.46|5848.76|5849.71|5849.01|5848.96|5848.26|527
1729627350000|2024-10-22 20:02:30|5849.71|5849.01|5849.96|5849.26|5849.96|5849.26|5849.71|5849.01|170
1729627360000|2024-10-22 20:02:40|5849.71|5849.01|5849.96|5849.26|5849.96|5849.26|5849.46|5848.76|249
1729627370000|2024-10-22 20:02:50|5850.21|5849.51|5850.46|5849.76|5850.46|5849.76|5849.96|5849.26|274
1729627380000|2024-10-22 20:03:00|5850.21|5849.51|5850.46|5849.76|5850.71|5850.01|5850.21|5849.51|641
1729627390000|2024-10-22 20:03:10|5850.21|5849.51|5850.21|5849.51|5850.21|5849.51|5850.21|5849.51|148
1729627400000|2024-10-22 20:03:20|5849.96|5849.26|5849.96|5849.26|5850.21|5849.51|5849.96|5849.26|76
1729627410000|2024-10-22 20:03:30|5850.21|5849.51|5849.96|5849.26|5850.21|5849.51|5849.96|5849.26|261
1729627420000|2024-10-22 20:03:40|5850.21|5849.51|5850.21|5849.51|5850.21|5849.51|5850.21|5849.51|213
1729627430000|2024-10-22 20:03:50|5849.96|5849.26|5850.46|5849.76|5850.46|5849.76|5849.96|5849.26|242
1729627440000|2024-10-22 20:04:00|5850.71|5850.01|5851.21|5850.51|5851.21|5850.51|5850.71|5850.01|487
1729627450000|2024-10-22 20:04:10|||||||||213
1729627460000|2024-10-22 20:04:20|5850.96|5850.26|5851.21|5850.51|5851.21|5850.51|5850.96|5850.26|188
1729627470000|2024-10-22 20:04:30|5851.46|5850.76|5851.46|5850.76|5851.96|5851.26|5851.46|5850.76|514
1729627480000|2024-10-22 20:04:40|5851.21|5850.51|5851.46|5850.76|5851.46|5850.76|5850.96|5850.26|277
1729627490000|2024-10-22 20:04:50|5851.71|5851.01|5851.96|5851.26|5851.96|5851.26|5851.46|5850.76|238
1729627500000|2024-10-22 20:05:00|5851.71|5851.01|5851.71|5851.01|5851.96|5851.26|5851.46|5850.76|454
1729627510000|2024-10-22 20:05:10|5851.96|5851.26|5851.71|5851.01|5852.21|5851.51|5851.71|5851.01|261
1729627520000|2024-10-22 20:05:20|5851.58|5850.88|5851.71|5851.01|5851.71|5851.01|5851.58|5850.88|238
1729627530000|2024-10-22 20:05:30|5851.96|5851.26|5851.96|5851.26|5851.96|5851.26|5851.96|5851.26|112
1729627540000|2024-10-22 20:05:40|5852.21|5851.51|5852.21|5851.51|5852.21|5851.51|5852.21|5851.51|245
1729627550000|2024-10-22 20:05:50|5851.96|5851.26|5851.71|5851.01|5851.96|5851.26|5851.71|5851.01|149
1729627560000|2024-10-22 20:06:00|5851.46|5850.76|5851.46|5850.76|5851.46|5850.76|5851.46|5850.76|483
1729627570000|2024-10-22 20:06:10|5851.21|5850.51|5851.46|5850.76|5851.46|5850.76|5851.21|5850.51|116
1729627580000|2024-10-22 20:06:20|5851.71|5851.01|5851.46|5850.76|5851.71|5851.01|5851.46|5850.76|264
1729627590000|2024-10-22 20:06:30|5851.21|5850.51|5850.96|5850.26|5851.21|5850.51|5850.71|5850.01|319
1729627600000|2024-10-22 20:06:40|5850.71|5850.01|5850.96|5850.26|5850.96|5850.26|5850.71|5850.01|126
1729627610000|2024-10-22 20:06:50|5850.71|5850.01|5850.96|5850.26|5850.96|5850.26|5850.71|5850.01|121
1729627620000|2024-10-22 20:07:00|5850.71|5850.01|5850.46|5849.76|5850.71|5850.01|5850.46|5849.76|273
1729627630000|2024-10-22 20:07:10|5850.21|5849.51|5849.96|5849.26|5850.21|5849.51|5849.96|5849.26|348
1729627640000|2024-10-22 20:07:20|5850.21|5849.51|5850.21|5849.51|5850.21|5849.51|5849.96|5849.26|186
1729627650000|2024-10-22 20:07:30|5850.46|5849.76|5850.46|5849.76|5850.46|5849.76|5850.21|5849.51|250
1729627660000|2024-10-22 20:07:40|5850.71|5850.01|5850.71|5850.01|5850.71|5850.01|5850.71|5850.01|58
1729627670000|2024-10-22 20:07:50|5850.96|5850.26|5850.96|5850.26|5850.96|5850.26|5850.96|5850.26|236
1729627680000|2024-10-22 20:08:00|5850.71|5850.01|5850.71|5850.01|5850.71|5850.01|5850.71|5850.01|57
1729627690000|2024-10-22 20:08:10|5850.96|5850.26|5850.96|5850.26|5850.96|5850.26|5850.71|5850.01|260
1729627700000|2024-10-22 20:08:20|5850.71|5850.01|5850.21|5849.51|5850.71|5850.01|5850.21|5849.51|220
1729627710000|2024-10-22 20:08:30|5850.46|5849.76|5850.21|5849.51|5850.46|5849.76|5849.96|5849.26|142
1729627720000|2024-10-22 20:08:40|5850.46|5849.76|5850.46|5849.76|5850.46|5849.76|5850.46|5849.76|142
1729627730000|2024-10-22 20:08:50|5850.21|5849.51|5850.21|5849.51|5850.21|5849.51|5850.21|5849.51|47
1729627740000|2024-10-22 20:09:00|5850.46|5849.76|5850.46|5849.76|5850.71|5850.01|5850.46|5849.76|175
1729627750000|2024-10-22 20:09:10|5850.71|5850.01|5850.71|5850.01|5850.71|5850.01|5850.71|5850.01|103
1729627760000|2024-10-22 20:09:20|5850.96|5850.26|5850.96|5850.26|5850.96|5850.26|5850.96|5850.26|127
1729627770000|2024-10-22 20:09:30|5850.71|5850.01|5850.71|5850.01|5850.96|5850.26|5850.71|5850.01|209
1729627780000|2024-10-22 20:09:40|||||||||10
1729627790000|2024-10-22 20:09:50|5850.96|5850.26|5851.21|5850.51|5851.21|5850.51|5850.96|5850.26|196
1729627800000|2024-10-22 20:10:00|5850.96|5850.26|5850.96|5850.26|5850.96|5850.26|5850.96|5850.26|192
1729627810000|2024-10-22 20:10:10|||||||||82
1729627820000|2024-10-22 20:10:20|5851.21|5850.51|5850.96|5850.26|5851.21|5850.51|5850.96|5850.26|159
1729627830000|2024-10-22 20:10:30|5851.21|5850.51|5850.71|5850.01|5851.21|5850.51|5850.71|5850.01|172
1729627840000|2024-10-22 20:10:40|||||||||109
1729627850000|2024-10-22 20:10:50|5850.96|5850.26|5850.96|5850.26|5850.96|5850.26|5850.96|5850.26|48
1729627860000|2024-10-22 20:11:00|5851.21|5850.51|5851.21|5850.51|5851.21|5850.51|5851.21|5850.51|66
1729627870000|2024-10-22 20:11:10|||||||||81
1729627880000|2024-10-22 20:11:20|5850.96|5850.26|5850.71|5850.01|5850.96|5850.26|5850.71|5850.01|161
1729627890000|2024-10-22 20:11:30|5850.46|5849.76|5850.71|5850.01|5850.71|5850.01|5850.46|5849.76|472
1729627900000|2024-10-22 20:11:40|5850.96|5850.26|5850.71|5850.01|5850.96|5850.26|5850.71|5850.01|708
1729627910000|2024-10-22 20:11:50|5850.46|5849.76|5850.96|5850.26|5850.96|5850.26|5850.46|5849.76|309
1729627920000|2024-10-22 20:12:00|5850.71|5850.01|5850.46|5849.76|5850.71|5850.01|5850.46|5849.76|405
1729627930000|2024-10-22 20:12:10|5850.21|5849.51|5850.46|5849.76|5850.46|5849.76|5850.21|5849.51|174
1729627940000|2024-10-22 20:12:20|5850.21|5849.51|5849.96|5849.26|5850.21|5849.51|5849.96|5849.26|205
1729627950000|2024-10-22 20:12:30|5850.21|5849.51|5849.96|5849.26|5850.46|5849.76|5849.96|5849.26|291
1729627960000|2024-10-22 20:12:40|5850.21|5849.51|5849.71|5849.01|5850.21|5849.51|5849.46|5848.76|424
1729627970000|2024-10-22 20:12:50|5849.96|5849.26|5849.71|5849.01|5849.96|5849.26|5849.71|5849.01|276
1729627980000|2024-10-22 20:13:00|5849.96|5849.26|5849.96|5849.26|5849.96|5849.26|5849.21|5848.51|346
1729627990000|2024-10-22 20:13:10|5850.21|5849.51|5850.21|5849.51|5850.46|5849.76|5850.21|5849.51|320
1729628000000|2024-10-22 20:13:20|5849.96|5849.26|5849.96|5849.26|5850.21|5849.51|5849.96|5849.26|171
1729628010000|2024-10-22 20:13:30|5850.21|5849.51|5850.21|5849.51|5850.21|5849.51|5849.96|5849.26|151
1729628020000|2024-10-22 20:13:40|5849.96|5849.26|5849.96|5849.26|5850.08|5849.38|5849.96|5849.26|160
1729628030000|2024-10-22 20:13:50|||||||||38
1729628040000|2024-10-22 20:14:00|5850.21|5849.51|5850.21|5849.51|5850.21|5849.51|5850.21|5849.51|225
1729628050000|2024-10-22 20:14:10|||||||||64
1729628060000|2024-10-22 20:14:20|||||||||121
1729628070000|2024-10-22 20:14:30|5849.96|5849.26|5849.71|5849.01|5849.96|5849.26|5849.71|5849.01|151
1729628080000|2024-10-22 20:14:40|5849.96|5849.26|5849.71|5849.01|5849.96|5849.26|5849.46|5848.76|167
1729628090000|2024-10-22 20:14:50|5849.96|5849.26|5849.96|5849.26|5850.08|5849.38|5849.71|5849.01|405
1729628100000|2024-10-22 20:15:00|5850.46|5849.76|5850.46|5849.76|5850.46|5849.76|5850.46|5849.76|353
1729628110000|2024-10-22 20:15:10|5850.21|5849.51|5850.21|5849.51|5850.21|5849.51|5850.21|5849.51|95
1729628120000|2024-10-22 20:15:20|5850.46|5849.76|5850.46|5849.76|5850.46|5849.76|5850.21|5849.51|134
1729628130000|2024-10-22 20:15:30|5850.21|5849.51|5850.21|5849.51|5850.21|5849.51|5850.21|5849.51|70
1729628140000|2024-10-22 20:15:40|5849.96|5849.26|5849.96|5849.26|5849.96|5849.26|5849.96|5849.26|93
1729628150000|2024-10-22 20:15:50|5849.83|5849.13|5849.96|5849.26|5849.96|5849.26|5849.71|5849.01|106
1729628160000|2024-10-22 20:16:00|5849.71|5849.01|5849.46|5848.76|5849.71|5849.01|5849.46|5848.76|265
1729628170000|2024-10-22 20:16:10|5849.21|5848.51|5849.21|5848.51|5849.21|5848.51|5849.21|5848.51|51
1729628180000|2024-10-22 20:16:20|||||||||13
1729628190000|2024-10-22 20:16:30|5848.96|5848.26|5848.96|5848.26|5848.96|5848.26|5848.96|5848.26|166
1729628200000|2024-10-22 20:16:40|5849.21|5848.51|5849.21|5848.51|5849.46|5848.76|5849.21|5848.51|97
1729628210000|2024-10-22 20:16:50|5849.46|5848.76|5849.46|5848.76|5849.46|5848.76|5849.21|5848.51|76
1729628220000|2024-10-22 20:17:00|5849.71|5849.01|5849.46|5848.76|5849.71|5849.01|5849.46|5848.76|265
1729628230000|2024-10-22 20:17:10|5849.21|5848.51|5849.21|5848.51|5849.21|5848.51|5849.21|5848.51|98
1729628240000|2024-10-22 20:17:20|5849.46|5848.76|5849.71|5849.01|5849.71|5849.01|5849.46|5848.76|96
1729628250000|2024-10-22 20:17:30|5849.46|5848.76|5849.46|5848.76|5849.71|5849.01|5849.46|5848.76|94
1729628260000|2024-10-22 20:17:40|||||||||46
1729628270000|2024-10-22 20:17:50|5849.21|5848.51|5849.46|5848.76|5849.46|5848.76|5849.21|5848.51|77
1729628280000|2024-10-22 20:18:00|5849.21|5848.51|5849.21|5848.51|5849.46|5848.76|5849.21|5848.51|57
1729628290000|2024-10-22 20:18:10|5849.46|5848.76|5849.71|5849.01|5849.71|5849.01|5849.46|5848.76|25
1729628300000|2024-10-22 20:18:20|5849.46|5848.76|5849.46|5848.76|5849.46|5848.76|5849.46|5848.76|75
1729628310000|2024-10-22 20:18:30|5849.21|5848.51|5849.21|5848.51|5849.21|5848.51|5849.21|5848.51|37
1729628320000|2024-10-22 20:18:40|||||||||1
1729628330000|2024-10-22 20:18:50|||||||||117
1729628340000|2024-10-22 20:19:00|5848.96|5848.26|5849.46|5848.76|5849.46|5848.76|5848.96|5848.26|178
1729628350000|2024-10-22 20:19:10|||||||||2
1729628380000|2024-10-22 20:19:40|||||||||27
1729628390000|2024-10-22 20:19:50|||||||||6
1729628400000|2024-10-22 20:20:00|5849.71|5849.01|5849.71|5849.01|5849.71|5849.01|5849.46|5848.76|266
1729628410000|2024-10-22 20:20:10|5849.83|5849.13|5849.46|5848.76|5849.96|5849.26|5849.46|5848.76|83
1729628420000|2024-10-22 20:20:20|5849.33|5848.63|5849.46|5848.76|5849.46|5848.76|5849.33|5848.63|197
1729628430000|2024-10-22 20:20:30|5849.21|5848.51|5849.21|5848.51|5849.33|5848.63|5849.21|5848.51|129
1729628440000|2024-10-22 20:20:40|||||||||294
1729628450000|2024-10-22 20:20:50|||||||||15
1729628460000|2024-10-22 20:21:00|5848.96|5848.26|5848.96|5848.26|5848.96|5848.26|5848.96|5848.26|115
1729628470000|2024-10-22 20:21:10|5849.21|5848.51|5849.21|5848.51|5849.21|5848.51|5849.21|5848.51|87
1729628490000|2024-10-22 20:21:30|||||||||53
1729628500000|2024-10-22 20:21:40|||||||||60
1729628510000|2024-10-22 20:21:50|||||||||19
1729628520000|2024-10-22 20:22:00|||||||||1
1729628530000|2024-10-22 20:22:10|||||||||10
1729628550000|2024-10-22 20:22:30|||||||||72
1729628560000|2024-10-22 20:22:40|||||||||4
1729628570000|2024-10-22 20:22:50|5848.96|5848.26|5848.96|5848.26|5848.96|5848.26|5848.96|5848.26|104
1729628580000|2024-10-22 20:23:00|5848.71|5848.01|5848.71|5848.01|5848.71|5848.01|5848.71|5848.01|96
1729628590000|2024-10-22 20:23:10|||||||||61
1729628600000|2024-10-22 20:23:20|5848.96|5848.26|5848.96|5848.26|5848.96|5848.26|5848.96|5848.26|41
1729628610000|2024-10-22 20:23:30|||||||||2
1729628620000|2024-10-22 20:23:40|||||||||18
1729628630000|2024-10-22 20:23:50|||||||||3
1729628640000|2024-10-22 20:24:00|5848.71|5848.01|5848.71|5848.01|5848.71|5848.01|5848.71|5848.01|134
1729628650000|2024-10-22 20:24:10|||||||||9
1729628660000|2024-10-22 20:24:20|5848.96|5848.26|5848.96|5848.26|5848.96|5848.26|5848.96|5848.26|114
1729628670000|2024-10-22 20:24:30|5848.71|5848.01|5848.71|5848.01|5848.71|5848.01|5848.71|5848.01|28
1729628680000|2024-10-22 20:24:40|||||||||11
1729628690000|2024-10-22 20:24:50|||||||||8
1729628700000|2024-10-22 20:25:00|5848.46|5847.76|5848.21|5847.51|5848.46|5847.76|5848.21|5847.51|169
1729628710000|2024-10-22 20:25:10|5847.96|5847.26|5847.96|5847.26|5847.96|5847.26|5847.96|5847.26|37
1729628720000|2024-10-22 20:25:20|5847.71|5847.01|5847.71|5847.01|5847.71|5847.01|5847.71|5847.01|118
1729628730000|2024-10-22 20:25:30|||||||||29
1729628740000|2024-10-22 20:25:40|5847.46|5846.76|5847.71|5847.01|5847.71|5847.01|5847.46|5846.76|89
1729628750000|2024-10-22 20:25:50|||||||||32
1729628760000|2024-10-22 20:26:00|5847.46|5846.76|5847.71|5847.01|5847.71|5847.01|5847.46|5846.76|105
1729628770000|2024-10-22 20:26:10|||||||||4
1729628780000|2024-10-22 20:26:20|5847.96|5847.26|5847.96|5847.26|5847.96|5847.26|5847.96|5847.26|56
1729628790000|2024-10-22 20:26:30|||||||||18
1729628800000|2024-10-22 20:26:40|||||||||3
1729628810000|2024-10-22 20:26:50|||||||||25
1729628820000|2024-10-22 20:27:00|5848.21|5847.51|5848.21|5847.51|5848.21|5847.51|5848.21|5847.51|96
1729628830000|2024-10-22 20:27:10|||||||||15
1729628840000|2024-10-22 20:27:20|||||||||1
1729628850000|2024-10-22 20:27:30|5848.46|5847.76|5848.46|5847.76|5848.46|5847.76|5848.46|5847.76|50
1729628860000|2024-10-22 20:27:40|5848.71|5848.01|5848.71|5848.01|5848.71|5848.01|5848.46|5847.76|132
1729628870000|2024-10-22 20:27:50|5848.46|5847.76|5848.46|5847.76|5848.46|5847.76|5848.46|5847.76|21
1729628880000|2024-10-22 20:28:00|||||||||12
1729628890000|2024-10-22 20:28:10|5848.71|5848.01|5848.71|5848.01|5848.71|5848.01|5848.71|5848.01|35
1729628900000|2024-10-22 20:28:20|5848.96|5848.26|5848.96|5848.26|5848.96|5848.26|5848.96|5848.26|55
1729628910000|2024-10-22 20:28:30|||||||||10
1729628930000|2024-10-22 20:28:50|5848.71|5848.01|5848.96|5848.26|5848.96|5848.26|5848.71|5848.01|72
1729628940000|2024-10-22 20:29:00|5848.71|5848.01|5848.96|5848.26|5848.96|5848.26|5848.71|5848.01|125
1729628950000|2024-10-22 20:29:10|5849.21|5848.51|5849.21|5848.51|5849.21|5848.51|5849.21|5848.51|116
1729628960000|2024-10-22 20:29:20|5849.46|5848.76|5849.46|5848.76|5849.46|5848.76|5849.46|5848.76|46
1729628970000|2024-10-22 20:29:30|5849.21|5848.51|5849.21|5848.51|5849.21|5848.51|5849.21|5848.51|40
1729628980000|2024-10-22 20:29:40|5849.46|5848.76|5849.21|5848.51|5849.46|5848.76|5849.21|5848.51|36
1729628990000|2024-10-22 20:29:50|5849.46|5848.76|5849.46|5848.76|5849.46|5848.76|5849.46|5848.76|25
1729629000000|2024-10-22 20:30:00|5849.21|5848.51|5849.46|5848.76|5849.46|5848.76|5849.21|5848.51|50
1729629010000|2024-10-22 20:30:10|||||||||4
1729629020000|2024-10-22 20:30:20|||||||||25
1729629030000|2024-10-22 20:30:30|||||||||10
1729629040000|2024-10-22 20:30:40|||||||||88
1729629050000|2024-10-22 20:30:50|||||||||7
1729629060000|2024-10-22 20:31:00|5849.71|5849.01|5849.58|5848.88|5849.71|5849.01|5849.58|5848.88|101
1729629070000|2024-10-22 20:31:10|5849.46|5848.76|5849.71|5849.01|5849.71|5849.01|5849.46|5848.76|16
1729629080000|2024-10-22 20:31:20|5849.96|5849.26|5849.96|5849.26|5849.96|5849.26|5849.96|5849.26|57
1729629090000|2024-10-22 20:31:30|5849.71|5849.01|5849.96|5849.26|5849.96|5849.26|5849.71|5849.01|30
1729629100000|2024-10-22 20:31:40|5849.71|5849.01|5849.71|5849.01|5849.71|5849.01|5849.71|5849.01|9
1729629110000|2024-10-22 20:31:50|||||||||4
1729629120000|2024-10-22 20:32:00|||||||||32
1729629130000|2024-10-22 20:32:10|||||||||4
1729629140000|2024-10-22 20:32:20|5849.58|5848.88|5849.71|5849.01|5849.71|5849.01|5849.58|5848.88|18
1729629150000|2024-10-22 20:32:30|5849.46|5848.76|5849.46|5848.76|5849.46|5848.76|5849.46|5848.76|10
1729629170000|2024-10-22 20:32:50|||||||||81
1729629180000|2024-10-22 20:33:00|5849.33|5848.63|5849.21|5848.51|5849.33|5848.63|5849.21|5848.51|259
1729629190000|2024-10-22 20:33:10|5849.46|5848.76|5849.46|5848.76|5849.46|5848.76|5849.46|5848.76|67
1729629200000|2024-10-22 20:33:20|||||||||4
1729629210000|2024-10-22 20:33:30|||||||||97
1729629220000|2024-10-22 20:33:40|5849.21|5848.51|5849.21|5848.51|5849.21|5848.51|5849.21|5848.51|67
1729629230000|2024-10-22 20:33:50|||||||||163
1729629240000|2024-10-22 20:34:00|||||||||10
1729629250000|2024-10-22 20:34:10|||||||||2
1729629260000|2024-10-22 20:34:20|||||||||1
1729629270000|2024-10-22 20:34:30|||||||||11
1729629280000|2024-10-22 20:34:40|||||||||92
1729629290000|2024-10-22 20:34:50|||||||||2
1729629300000|2024-10-22 20:35:00|5849.46|5848.76|5849.46|5848.76|5849.46|5848.76|5849.46|5848.76|134
1729629310000|2024-10-22 20:35:10|5849.71|5849.01|5849.71|5849.01|5849.71|5849.01|5849.71|5849.01|109
1729629320000|2024-10-22 20:35:20|5849.96|5849.26|5849.71|5849.01|5849.96|5849.26|5849.71|5849.01|107
1729629330000|2024-10-22 20:35:30|||||||||13
1729629340000|2024-10-22 20:35:40|5849.96|5849.26|5849.96|5849.26|5849.96|5849.26|5849.96|5849.26|88
1729629350000|2024-10-22 20:35:50|5849.83|5849.13|5849.71|5849.01|5849.83|5849.13|5849.71|5849.01|67
1729629360000|2024-10-22 20:36:00|5849.96|5849.26|5849.96|5849.26|5849.96|5849.26|5849.96|5849.26|34
1729629370000|2024-10-22 20:36:10|||||||||4
1729629380000|2024-10-22 20:36:20|||||||||22
1729629390000|2024-10-22 20:36:30|||||||||15
1729629400000|2024-10-22 20:36:40|5849.71|5849.01|5849.71|5849.01|5849.71|5849.01|5849.71|5849.01|123
1729629410000|2024-10-22 20:36:50|5849.96|5849.26|5849.96|5849.26|5849.96|5849.26|5849.96|5849.26|26
1729629420000|2024-10-22 20:37:00|||||||||39
1729629430000|2024-10-22 20:37:10|||||||||3
1729629440000|2024-10-22 20:37:20|||||||||2
1729629450000|2024-10-22 20:37:30|||||||||61
1729629460000|2024-10-22 20:37:40|5850.21|5849.51|5850.21|5849.51|5850.21|5849.51|5850.21|5849.51|105
1729629470000|2024-10-22 20:37:50|||||||||1
1729629480000|2024-10-22 20:38:00|5850.33|5849.63|5850.21|5849.51|5850.33|5849.63|5850.21|5849.51|100
1729629490000|2024-10-22 20:38:10|5849.96|5849.26|5849.96|5849.26|5849.96|5849.26|5849.96|5849.26|27
1729629500000|2024-10-22 20:38:20|5849.71|5849.01|5849.71|5849.01|5849.71|5849.01|5849.71|5849.01|12
1729629510000|2024-10-22 20:38:30|||||||||2
1729629520000|2024-10-22 20:38:40|||||||||32
1729629540000|2024-10-22 20:39:00|||||||||51
1729629550000|2024-10-22 20:39:10|||||||||5
1729629560000|2024-10-22 20:39:20|||||||||74
1729629570000|2024-10-22 20:39:30|5849.96|5849.26|5849.96|5849.26|5849.96|5849.26|5849.96|5849.26|36
1729629580000|2024-10-22 20:39:40|5849.71|5849.01|5849.71|5849.01|5849.71|5849.01|5849.71|5849.01|28
1729629600000|2024-10-22 20:40:00|||||||||61
1729629610000|2024-10-22 20:40:10|||||||||10
1729629630000|2024-10-22 20:40:30|5849.21|5848.51|5849.21|5848.51|5849.21|5848.51|5849.21|5848.51|212
1729629640000|2024-10-22 20:40:40|||||||||2
1729629650000|2024-10-22 20:40:50|||||||||4
1729629660000|2024-10-22 20:41:00|||||||||497
1729629670000|2024-10-22 20:41:10|||||||||10
1729629680000|2024-10-22 20:41:20|5848.21|5847.51|5847.96|5847.26|5848.21|5847.51|5847.96|5847.26|1227
1729629690000|2024-10-22 20:41:30|5848.21|5847.51|5848.21|5847.51|5848.21|5847.51|5848.21|5847.51|7
1729629700000|2024-10-22 20:41:40|||||||||20
1729629710000|2024-10-22 20:41:50|5847.96|5847.26|5847.71|5847.01|5847.96|5847.26|5847.71|5847.01|123
1729629720000|2024-10-22 20:42:00|5847.96|5847.26|5847.96|5847.26|5847.96|5847.26|5847.96|5847.26|131
1729629730000|2024-10-22 20:42:10|5847.71|5847.01|5847.71|5847.01|5847.71|5847.01|5847.71|5847.01|77
1729629740000|2024-10-22 20:42:20|5847.46|5846.76|5847.71|5847.01|5847.71|5847.01|5847.46|5846.76|276
1729629750000|2024-10-22 20:42:30|||||||||40
1729629760000|2024-10-22 20:42:40|5847.96|5847.26|5847.96|5847.26|5847.96|5847.26|5847.96|5847.26|12
1729629770000|2024-10-22 20:42:50|5848.21|5847.51|5848.46|5847.76|5848.46|5847.76|5848.21|5847.51|62
1729629780000|2024-10-22 20:43:00|5848.71|5848.01|5848.71|5848.01|5848.71|5848.01|5848.71|5848.01|132
1729629790000|2024-10-22 20:43:10|||||||||7
1729629800000|2024-10-22 20:43:20|||||||||18
1729629810000|2024-10-22 20:43:30|||||||||20
1729629820000|2024-10-22 20:43:40|5848.96|5848.26|5848.96|5848.26|5848.96|5848.26|5848.96|5848.26|25
1729629830000|2024-10-22 20:43:50|5848.71|5848.01|5848.46|5847.76|5848.71|5848.01|5848.46|5847.76|54
1729629840000|2024-10-22 20:44:00|5848.71|5848.01|5848.71|5848.01|5848.71|5848.01|5848.71|5848.01|32
1729629850000|2024-10-22 20:44:10|||||||||38
1729629860000|2024-10-22 20:44:20|||||||||2
1729629870000|2024-10-22 20:44:30|5848.46|5847.76|5848.21|5847.51|5848.46|5847.76|5848.21|5847.51|67
1729629880000|2024-10-22 20:44:40|5848.46|5847.76|5848.46|5847.76|5848.46|5847.76|5848.46|5847.76|17
1729629890000|2024-10-22 20:44:50|5848.21|5847.51|5848.21|5847.51|5848.46|5847.76|5848.21|5847.51|85
1729629900000|2024-10-22 20:45:00|5848.08|5847.38|5847.96|5847.26|5848.21|5847.51|5847.96|5847.26|101
1729629910000|2024-10-22 20:45:10|||||||||9
1729629920000|2024-10-22 20:45:20|||||||||4
1729629930000|2024-10-22 20:45:30|5848.21|5847.51|5848.21|5847.51|5848.21|5847.51|5848.21|5847.51|87
1729629940000|2024-10-22 20:45:40|5848.46|5847.76|5848.46|5847.76|5848.46|5847.76|5848.46|5847.76|9
1729629950000|2024-10-22 20:45:50|||||||||8
1729629960000|2024-10-22 20:46:00|5848.21|5847.51|5848.46|5847.76|5848.46|5847.76|5848.21|5847.51|55
1729629970000|2024-10-22 20:46:10|||||||||14
1729629990000|2024-10-22 20:46:30|||||||||12
1729630000000|2024-10-22 20:46:40|5848.71|5848.01|5848.71|5848.01|5848.71|5848.01|5848.71|5848.01|46
1729630010000|2024-10-22 20:46:50|||||||||18
1729630020000|2024-10-22 20:47:00|||||||||11
1729630030000|2024-10-22 20:47:10|5848.46|5847.76|5848.71|5848.01|5848.71|5848.01|5848.46|5847.76|68
1729630040000|2024-10-22 20:47:20|5848.96|5848.26|5848.96|5848.26|5848.96|5848.26|5848.96|5848.26|44
1729630050000|2024-10-22 20:47:30|||||||||4
1729630060000|2024-10-22 20:47:40|||||||||70
1729630070000|2024-10-22 20:47:50|||||||||26
1729630090000|2024-10-22 20:48:10|||||||||32
1729630100000|2024-10-22 20:48:20|||||||||68
1729630110000|2024-10-22 20:48:30|||||||||5
1729630120000|2024-10-22 20:48:40|||||||||1
1729630130000|2024-10-22 20:48:50|5849.46|5848.76|5849.46|5848.76|5849.71|5849.01|5849.21|5848.51|134
1729630140000|2024-10-22 20:49:00|5849.21|5848.51|5849.46|5848.76|5849.46|5848.76|5849.21|5848.51|40
1729630150000|2024-10-22 20:49:10|||||||||4
1729630160000|2024-10-22 20:49:20|||||||||2
1729630170000|2024-10-22 20:49:30|5849.21|5848.51|5849.21|5848.51|5849.21|5848.51|5849.21|5848.51|28
1729630190000|2024-10-22 20:49:50|5849.46|5848.76|5849.46|5848.76|5849.46|5848.76|5849.46|5848.76|9
1729630200000|2024-10-22 20:50:00|||||||||82
1729630210000|2024-10-22 20:50:10|5849.21|5848.51|5849.21|5848.51|5849.21|5848.51|5849.21|5848.51|39
1729630220000|2024-10-22 20:50:20|||||||||54
1729630230000|2024-10-22 20:50:30|5848.71|5848.01|5848.71|5848.01|5848.71|5848.01|5848.71|5848.01|70
1729630240000|2024-10-22 20:50:40|5848.58|5847.88|5848.46|5847.76|5848.71|5848.01|5848.46|5847.76|55
1729630250000|2024-10-22 20:50:50|5848.71|5848.01|5848.46|5847.76|5848.71|5848.01|5848.46|5847.76|33
1729630260000|2024-10-22 20:51:00|5848.71|5848.01|5848.71|5848.01|5848.71|5848.01|5848.71|5848.01|50
1729630270000|2024-10-22 20:51:10|5848.58|5847.88|5848.46|5847.76|5848.71|5848.01|5848.46|5847.76|39
1729630280000|2024-10-22 20:51:20|5848.71|5848.01|5848.71|5848.01|5848.71|5848.01|5848.71|5848.01|27
1729630290000|2024-10-22 20:51:30|5848.96|5848.26|5848.96|5848.26|5848.96|5848.26|5848.96|5848.26|16
1729630310000|2024-10-22 20:51:50|||||||||2
1729630320000|2024-10-22 20:52:00|||||||||29
1729630330000|2024-10-22 20:52:10|5849.21|5848.51|5849.21|5848.51|5849.21|5848.51|5849.21|5848.51|14
1729630350000|2024-10-22 20:52:30|5849.33|5848.63|5849.33|5848.63|5849.33|5848.63|5849.33|5848.63|81
1729630360000|2024-10-22 20:52:40|5849.46|5848.76|5849.21|5848.51|5849.46|5848.76|5849.21|5848.51|57
1729630370000|2024-10-22 20:52:50|5848.96|5848.26|5848.96|5848.26|5848.96|5848.26|5848.96|5848.26|44
1729630380000|2024-10-22 20:53:00|5849.21|5848.51|5848.96|5848.26|5849.21|5848.51|5848.96|5848.26|58
1729630390000|2024-10-22 20:53:10|||||||||1
1729630410000|2024-10-22 20:53:30|||||||||16
1729630420000|2024-10-22 20:53:40|||||||||12
1729630430000|2024-10-22 20:53:50|||||||||20
1729630440000|2024-10-22 20:54:00|||||||||14
1729630450000|2024-10-22 20:54:10|||||||||17
1729630460000|2024-10-22 20:54:20|||||||||10
1729630470000|2024-10-22 20:54:30|5849.21|5848.51|5849.21|5848.51|5849.21|5848.51|5849.21|5848.51|47
1729630480000|2024-10-22 20:54:40|||||||||10
1729630490000|2024-10-22 20:54:50|||||||||21
1729630500000|2024-10-22 20:55:00|5848.96|5848.26|5849.21|5848.51|5849.21|5848.51|5848.96|5848.26|90
1729630510000|2024-10-22 20:55:10|||||||||3
1729630520000|2024-10-22 20:55:20|||||||||5
1729630530000|2024-10-22 20:55:30|||||||||6
1729630540000|2024-10-22 20:55:40|||||||||3
1729630550000|2024-10-22 20:55:50|5848.96|5848.26|5848.96|5848.26|5848.96|5848.26|5848.96|5848.26|23
1729630560000|2024-10-22 20:56:00|||||||||10
1729630570000|2024-10-22 20:56:10|||||||||3
1729630580000|2024-10-22 20:56:20|||||||||3
1729630590000|2024-10-22 20:56:30|||||||||4
1729630600000|2024-10-22 20:56:40|||||||||1
1729630610000|2024-10-22 20:56:50|||||||||5
1729630620000|2024-10-22 20:57:00|5848.71|5848.01|5848.96|5848.26|5848.96|5848.26|5848.71|5848.01|67
1729630630000|2024-10-22 20:57:10|||||||||11
1729630640000|2024-10-22 20:57:20|||||||||12
1729630650000|2024-10-22 20:57:30|5848.71|5848.01|5848.46|5847.76|5848.96|5848.26|5848.46|5847.76|324
1729630660000|2024-10-22 20:57:40|5848.21|5847.51|5848.21|5847.51|5848.21|5847.51|5848.21|5847.51|3277
1729630670000|2024-10-22 20:57:50|||||||||9
1729630680000|2024-10-22 20:58:00|||||||||80
1729630690000|2024-10-22 20:58:10|||||||||8
1729630700000|2024-10-22 20:58:20|||||||||7
1729630710000|2024-10-22 20:58:30|||||||||77
1729630720000|2024-10-22 20:58:40|||||||||12
1729630730000|2024-10-22 20:58:50|||||||||177
1729630740000|2024-10-22 20:59:00|5847.96|5847.26|5847.96|5847.26|5847.96|5847.26|5847.96|5847.26|326
1729630750000|2024-10-22 20:59:10|5847.46|5846.76|5847.21|5846.51|5847.46|5846.76|5847.21|5846.51|3373
1729630760000|2024-10-22 20:59:20|5846.96|5846.26|5847.21|5846.51|5847.21|5846.51|5846.96|5846.26|117
1729630770000|2024-10-22 20:59:30|5846.83|5846.13|5846.96|5846.26|5846.96|5846.26|5846.83|5846.13|3260
1729630780000|2024-10-22 20:59:40|5846.71|5846.01|5846.96|5846.26|5846.96|5846.26|5846.71|5846.01|80
1729630790000|2024-10-22 20:59:50|5847.08|5846.38|5847.43|5845.93|5847.43|5846.38|5846.58|5845.88|129
1729630800000|2024-10-22 21:00:00|5847.47|5845.97|5847.51|5846.01|5847.65|5846.15|5847.47|5845.97|0
1729630820000|2024-10-22 21:00:20|5847.47|5845.97|5847.47|5845.97|5847.47|5845.97|5847.47|5845.97|0
1729630830000|2024-10-22 21:00:30|5847.51|5846.01|5847.47|5845.97|5847.51|5846.01|5847.47|5845.97|0
1729630890000|2024-10-22 21:01:30|5847.73|5846.23|5847.73|5846.23|5847.73|5846.23|5847.73|5846.23|0
1729630900000|2024-10-22 21:01:40|5847.47|5845.97|5847.47|5845.97|5847.47|5845.97|5847.47|5845.97|0
1729630950000|2024-10-22 21:02:30|5847.51|5846.01|5847.47|5845.97|5847.51|5846.01|5847.47|5845.97|0
1729630990000|2024-10-22 21:03:10|5847.51|5846.01|5847.51|5846.01|5847.51|5846.01|5847.51|5846.01|0
1729631000000|2024-10-22 21:03:20|5847.69|5846.19|5847.51|5846.01|5847.69|5846.19|5847.51|5846.01|0
1729631030000|2024-10-22 21:03:50|5847.47|5845.97|5847.47|5845.97|5847.47|5845.97|5847.47|5845.97|0
1729631050000|2024-10-22 21:04:10|5847.73|5846.23|5847.73|5846.23|5847.73|5846.23|5847.73|5846.23|0
1729631060000|2024-10-22 21:04:20|5847.69|5846.19|5847.69|5846.19|5847.69|5846.19|5847.69|5846.19|0
1729631110000|2024-10-22 21:05:10|5847.73|5846.23|5848.17|5846.67|5848.17|5846.67|5847.73|5846.23|0
1729631120000|2024-10-22 21:05:20|5847.99|5846.49|5847.99|5846.49|5847.99|5846.49|5847.99|5846.49|0
1729631260000|2024-10-22 21:07:40|5848.1|5846.6|5848.1|5846.6|5848.1|5846.6|5848.1|5846.6|0
1729631300000|2024-10-22 21:08:20|5847.95|5846.45|5847.95|5846.45|5847.95|5846.45|5847.95|5846.45|0
1729631320000|2024-10-22 21:08:40|5848.1|5846.6|5848.02|5846.52|5848.1|5846.6|5848.02|5846.52|0
1729631430000|2024-10-22 21:10:30|5848.06|5846.56|5848.06|5846.56|5848.06|5846.56|5848.06|5846.56|0
1729631440000|2024-10-22 21:10:40|5848.1|5846.6|5848.1|5846.6|5848.1|5846.6|5848.1|5846.6|0
1729631450000|2024-10-22 21:10:50|5848.17|5846.67|5848.17|5846.67|5848.17|5846.67|5848.17|5846.67|0
1729631490000|2024-10-22 21:11:30|5848.21|5846.71|5848.21|5846.71|5848.21|5846.71|5848.21|5846.71|0
1729631650000|2024-10-22 21:14:10|5848.28|5846.78|5848.28|5846.78|5848.28|5846.78|5848.28|5846.78|0
1729631870000|2024-10-22 21:17:50|5848.17|5846.67|5848.17|5846.67|5848.17|5846.67|5848.17|5846.67|0
1729631890000|2024-10-22 21:18:10|5848.32|5846.82|5848.32|5846.82|5848.32|5846.82|5848.32|5846.82|0
1729631900000|2024-10-22 21:18:20|5848.28|5846.78|5848.28|5846.78|5848.28|5846.78|5848.28|5846.78|0
1729631910000|2024-10-22 21:18:30|5848.32|5846.82|5848.32|5846.82|5848.32|5846.82|5848.32|5846.82|0
1729631920000|2024-10-22 21:18:40|5848.28|5846.78|5848.28|5846.78|5848.28|5846.78|5848.28|5846.78|0
1729631930000|2024-10-22 21:18:50|5848.35|5846.85|5848.35|5846.85|5848.35|5846.85|5848.35|5846.85|0
1729631940000|2024-10-22 21:19:00|5848.28|5846.78|5848.35|5846.85|5848.35|5846.85|5848.28|5846.78|0
1729631960000|2024-10-22 21:19:20|5848.32|5846.82|5848.32|5846.82|5848.32|5846.82|5848.32|5846.82|0
1729631970000|2024-10-22 21:19:30|5848.24|5846.74|5848.24|5846.74|5848.24|5846.74|5848.24|5846.74|0
1729632000000|2024-10-22 21:20:00|5848.21|5846.71|5848.21|5846.71|5848.21|5846.71|5848.21|5846.71|0
1729632010000|2024-10-22 21:20:10|5848.28|5846.78|5848.28|5846.78|5848.28|5846.78|5848.28|5846.78|0
1729632210000|2024-10-22 21:23:30|5848.21|5846.71|5848.21|5846.71|5848.21|5846.71|5848.21|5846.71|0
1729632710000|2024-10-22 21:31:50|5848.17|5846.67|5848.21|5846.71|5848.21|5846.71|5848.17|5846.67|0
1729633110000|2024-10-22 21:38:30|5848.17|5846.67|5848.17|5846.67|5848.17|5846.67|5848.17|5846.67|0
1729633130000|2024-10-22 21:38:50|5848.21|5846.71|5848.21|5846.71|5848.21|5846.71|5848.21|5846.71|0
1729633180000|2024-10-22 21:39:40|5848.35|5846.85|5848.35|5846.85|5848.35|5846.85|5848.35|5846.85|0
1729633220000|2024-10-22 21:40:20|5848.28|5846.78|5848.28|5846.78|5848.28|5846.78|5848.28|5846.78|0
1729633430000|2024-10-22 21:43:50|5848.39|5846.89|5848.39|5846.89|5848.39|5846.89|5848.39|5846.89|0
1729633590000|2024-10-22 21:46:30|5848.28|5846.78|5848.28|5846.78|5848.28|5846.78|5848.28|5846.78|0
1729633630000|2024-10-22 21:47:10|5848.06|5846.56|5848.06|5846.56|5848.06|5846.56|5848.06|5846.56|0
1729633720000|2024-10-22 21:48:40|5848.02|5846.52|5848.02|5846.52|5848.02|5846.52|5848.02|5846.52|0
1729633960000|2024-10-22 21:52:40|5847.95|5846.45|5847.99|5846.49|5847.99|5846.49|5847.95|5846.45|0
1729633970000|2024-10-22 21:52:50|5847.95|5846.45|5847.95|5846.45|5847.95|5846.45|5847.95|5846.45|0
1729634180000|2024-10-22 21:56:20|5847.99|5846.49|5848.28|5846.78|5848.28|5846.78|5847.99|5846.49|0
1729634190000|2024-10-22 21:56:30|5848.32|5846.82|5848.24|5846.74|5848.32|5846.82|5848.13|5846.63|0
1729634260000|2024-10-22 21:57:40|5848.32|5846.82|5848.13|5846.63|5848.39|5846.89|5848.13|5846.63|0
1729634400000|2024-10-22 22:00:00|5846.58|5845.88|5846.33|5845.63|5846.83|5846.13|5845.58|5844.88|173
1729634410000|2024-10-22 22:00:10|5846.21|5845.51|5846.08|5845.38|5846.21|5845.51|5845.71|5845.01|59
1729634420000|2024-10-22 22:00:20|5845.96|5845.26|5846.46|5845.76|5846.46|5845.76|5845.96|5845.26|42
1729634430000|2024-10-22 22:00:30|5846.21|5845.51|5845.96|5845.26|5846.21|5845.51|5845.96|5845.26|78
1729634440000|2024-10-22 22:00:40|5845.71|5845.01|5845.46|5844.76|5845.96|5845.26|5845.46|5844.76|39
1729634450000|2024-10-22 22:00:50|5845.33|5844.63|5843.96|5843.26|5845.33|5844.63|5843.21|5842.51|267
1729634460000|2024-10-22 22:01:00|5843.71|5843.01|5843.33|5842.63|5843.96|5843.26|5842.96|5842.26|83
1729634470000|2024-10-22 22:01:10|5843.46|5842.76|5843.33|5842.63|5843.46|5842.76|5842.96|5842.26|77
1729634480000|2024-10-22 22:01:20|5843.21|5842.51|5843.21|5842.51|5843.33|5842.63|5843.21|5842.51|34
1729634490000|2024-10-22 22:01:30|5843.08|5842.38|5843.46|5842.76|5843.46|5842.76|5843.08|5842.38|17
1729634500000|2024-10-22 22:01:40|5843.33|5842.63|5843.83|5843.13|5843.83|5843.13|5843.33|5842.63|33
1729634510000|2024-10-22 22:01:50|5843.71|5843.01|5843.71|5843.01|5843.71|5843.01|5843.71|5843.01|5
1729634520000|2024-10-22 22:02:00|5843.58|5842.88|5843.58|5842.88|5843.58|5842.88|5843.58|5842.88|69
1729634530000|2024-10-22 22:02:10|5843.71|5843.01|5844.08|5843.38|5844.08|5843.38|5843.58|5842.88|35
1729634540000|2024-10-22 22:02:20|5844.21|5843.51|5844.21|5843.51|5844.33|5843.63|5843.96|5843.26|30
1729634550000|2024-10-22 22:02:30|5843.96|5843.26|5844.46|5843.76|5844.46|5843.76|5843.96|5843.26|24
1729634560000|2024-10-22 22:02:40|5844.71|5844.01|5844.08|5843.38|5844.71|5844.01|5844.08|5843.38|57
1729634570000|2024-10-22 22:02:50|5844.21|5843.51|5844.58|5843.88|5844.58|5843.88|5844.21|5843.51|7
1729634580000|2024-10-22 22:03:00|5844.46|5843.76|5844.71|5844.01|5844.71|5844.01|5844.46|5843.76|5
1729634590000|2024-10-22 22:03:10|5844.46|5843.76|5844.46|5843.76|5844.46|5843.76|5844.46|5843.76|15
1729634600000|2024-10-22 22:03:20|5844.58|5843.88|5844.71|5844.01|5844.71|5844.01|5844.58|5843.88|7
1729634610000|2024-10-22 22:03:30|5844.46|5843.76|5844.71|5844.01|5844.71|5844.01|5844.46|5843.76|21
1729634620000|2024-10-22 22:03:40|5844.58|5843.88|5844.46|5843.76|5844.58|5843.88|5844.46|5843.76|2
1729634630000|2024-10-22 22:03:50|||||||||3
1729634640000|2024-10-22 22:04:00|5844.21|5843.51|5843.96|5843.26|5844.33|5843.63|5843.96|5843.26|37
1729634650000|2024-10-22 22:04:10|||||||||14
1729634660000|2024-10-22 22:04:20|5844.08|5843.38|5843.96|5843.26|5844.08|5843.38|5843.96|5843.26|19
1729634670000|2024-10-22 22:04:30|5843.83|5843.13|5843.71|5843.01|5843.83|5843.13|5843.71|5843.01|9
1729634680000|2024-10-22 22:04:40|5843.83|5843.13|5843.71|5843.01|5843.96|5843.26|5843.71|5843.01|4
1729634690000|2024-10-22 22:04:50|5843.58|5842.88|5843.21|5842.51|5843.58|5842.88|5843.21|5842.51|31
1729634700000|2024-10-22 22:05:00|5843.46|5842.76|5843.71|5843.01|5843.71|5843.01|5843.46|5842.76|14
1729634710000|2024-10-22 22:05:10|5843.96|5843.26|5844.21|5843.51|5844.21|5843.51|5843.96|5843.26|20
1729634720000|2024-10-22 22:05:20|5844.08|5843.38|5843.96|5843.26|5844.21|5843.51|5843.96|5843.26|4
1729634730000|2024-10-22 22:05:30|||||||||1
1729634740000|2024-10-22 22:05:40|5844.21|5843.51|5844.21|5843.51|5844.21|5843.51|5844.21|5843.51|11
1729634750000|2024-10-22 22:05:50|||||||||8
1729634760000|2024-10-22 22:06:00|5844.33|5843.63|5844.46|5843.76|5844.46|5843.76|5844.33|5843.63|3
1729634770000|2024-10-22 22:06:10|5844.21|5843.51|5843.96|5843.26|5844.21|5843.51|5843.96|5843.26|33
1729634780000|2024-10-22 22:06:20|5843.71|5843.01|5843.96|5843.26|5843.96|5843.26|5843.71|5843.01|36
1729634790000|2024-10-22 22:06:30|5843.83|5843.13|5843.83|5843.13|5843.96|5843.26|5843.71|5843.01|12
1729634800000|2024-10-22 22:06:40|5843.96|5843.26|5843.71|5843.01|5843.96|5843.26|5843.71|5843.01|14
1729634810000|2024-10-22 22:06:50|||||||||11
1729634820000|2024-10-22 22:07:00|5843.58|5842.88|5843.58|5842.88|5843.58|5842.88|5843.58|5842.88|14
1729634830000|2024-10-22 22:07:10|5843.71|5843.01|5843.71|5843.01|5843.71|5843.01|5843.71|5843.01|0
1729634840000|2024-10-22 22:07:20|5843.96|5843.26|5844.08|5843.38|5844.08|5843.38|5843.83|5843.13|18
1729634850000|2024-10-22 22:07:30|5844.21|5843.51|5844.21|5843.51|5844.21|5843.51|5844.21|5843.51|4
1729634860000|2024-10-22 22:07:40|5844.08|5843.38|5844.08|5843.38|5844.08|5843.38|5844.08|5843.38|27
1729634870000|2024-10-22 22:07:50|5843.96|5843.26|5843.96|5843.26|5843.96|5843.26|5843.96|5843.26|2
1729634880000|2024-10-22 22:08:00|5844.08|5843.38|5844.08|5843.38|5844.08|5843.38|5844.08|5843.38|6
1729634890000|2024-10-22 22:08:10|5843.96|5843.26|5844.21|5843.51|5844.21|5843.51|5843.96|5843.26|2
1729634900000|2024-10-22 22:08:20|5844.08|5843.38|5844.21|5843.51|5844.21|5843.51|5844.08|5843.38|5
1729634920000|2024-10-22 22:08:40|||||||||62
1729634930000|2024-10-22 22:08:50|5844.46|5843.76|5844.46|5843.76|5844.46|5843.76|5844.46|5843.76|71
1729634940000|2024-10-22 22:09:00|5844.71|5844.01|5844.71|5844.01|5844.71|5844.01|5844.71|5844.01|4
1729634950000|2024-10-22 22:09:10|5844.96|5844.26|5844.96|5844.26|5844.96|5844.26|5844.96|5844.26|15
1729634960000|2024-10-22 22:09:20|5844.71|5844.01|5844.71|5844.01|5844.71|5844.01|5844.71|5844.01|11
1729634970000|2024-10-22 22:09:30|||||||||1
1729634980000|2024-10-22 22:09:40|5844.83|5844.13|5844.71|5844.01|5844.83|5844.13|5844.71|5844.01|5
1729634990000|2024-10-22 22:09:50|5844.83|5844.13|5844.83|5844.13|5844.83|5844.13|5844.83|5844.13|10
1729635000000|2024-10-22 22:10:00|5844.96|5844.26|5844.71|5844.01|5844.96|5844.26|5844.71|5844.01|40
1729635010000|2024-10-22 22:10:10|5844.96|5844.26|5844.96|5844.26|5844.96|5844.26|5844.96|5844.26|14
1729635040000|2024-10-22 22:10:40|5844.71|5844.01|5844.71|5844.01|5844.71|5844.01|5844.71|5844.01|12
1729635050000|2024-10-22 22:10:50|||||||||3
1729635060000|2024-10-22 22:11:00|||||||||8
1729635070000|2024-10-22 22:11:10|||||||||4
1729635080000|2024-10-22 22:11:20|||||||||1
1729635090000|2024-10-22 22:11:30|||||||||7
1729635100000|2024-10-22 22:11:40|5844.96|5844.26|5844.96|5844.26|5844.96|5844.26|5844.96|5844.26|55
1729635110000|2024-10-22 22:11:50|||||||||2
1729635120000|2024-10-22 22:12:00|||||||||27
1729635130000|2024-10-22 22:12:10|||||||||1
1729635140000|2024-10-22 22:12:20|5844.71|5844.01|5844.71|5844.01|5844.71|5844.01|5844.71|5844.01|8
1729635150000|2024-10-22 22:12:30|||||||||1
1729635160000|2024-10-22 22:12:40|||||||||6
1729635170000|2024-10-22 22:12:50|||||||||5
1729635180000|2024-10-22 22:13:00|5844.96|5844.26|5844.96|5844.26|5844.96|5844.26|5844.96|5844.26|17
1729635190000|2024-10-22 22:13:10|5844.83|5844.13|5844.71|5844.01|5844.83|5844.13|5844.71|5844.01|2
1729635200000|2024-10-22 22:13:20|5844.83|5844.13|5844.96|5844.26|5844.96|5844.26|5844.83|5844.13|6
1729635220000|2024-10-22 22:13:40|5844.83|5844.13|5844.96|5844.26|5844.96|5844.26|5844.83|5844.13|2
1729635230000|2024-10-22 22:13:50|5844.83|5844.13|5844.83|5844.13|5844.83|5844.13|5844.83|5844.13|1
1729635240000|2024-10-22 22:14:00|5844.71|5844.01|5844.71|5844.01|5844.83|5844.13|5844.71|5844.01|12
1729635250000|2024-10-22 22:14:10|5844.96|5844.26|5844.96|5844.26|5844.96|5844.26|5844.96|5844.26|6
1729635260000|2024-10-22 22:14:20|||||||||1
1729635270000|2024-10-22 22:14:30|5844.71|5844.01|5844.71|5844.01|5844.71|5844.01|5844.71|5844.01|13
1729635280000|2024-10-22 22:14:40|||||||||2
1729635300000|2024-10-22 22:15:00|5844.46|5843.76|5844.46|5843.76|5844.46|5843.76|5844.46|5843.76|202
1729635310000|2024-10-22 22:15:10|||||||||5
1729635320000|2024-10-22 22:15:20|||||||||9
1729635330000|2024-10-22 22:15:30|5844.21|5843.51|5844.21|5843.51|5844.21|5843.51|5844.21|5843.51|48
1729635340000|2024-10-22 22:15:40|5843.96|5843.26|5843.96|5843.26|5843.96|5843.26|5843.96|5843.26|10
1729635350000|2024-10-22 22:15:50|5844.21|5843.51|5843.96|5843.26|5844.21|5843.51|5843.96|5843.26|26
1729635360000|2024-10-22 22:16:00|||||||||1
1729635380000|2024-10-22 22:16:20|||||||||4
1729635420000|2024-10-22 22:17:00|5843.71|5843.01|5843.71|5843.01|5843.71|5843.01|5843.71|5843.01|25
1729635440000|2024-10-22 22:17:20|||||||||6
1729635450000|2024-10-22 22:17:30|5843.46|5842.76|5843.46|5842.76|5843.46|5842.76|5843.46|5842.76|11
1729635460000|2024-10-22 22:17:40|||||||||2
1729635470000|2024-10-22 22:17:50|5843.21|5842.51|5843.21|5842.51|5843.21|5842.51|5843.21|5842.51|63
1729635480000|2024-10-22 22:18:00|||||||||2
1729635490000|2024-10-22 22:18:10|||||||||23
1729635500000|2024-10-22 22:18:20|||||||||3
1729635510000|2024-10-22 22:18:30|5842.96|5842.26|5842.96|5842.26|5842.96|5842.26|5842.96|5842.26|8
1729635520000|2024-10-22 22:18:40|||||||||12
1729635530000|2024-10-22 22:18:50|5842.83|5842.13|5842.46|5841.76|5842.83|5842.13|5842.46|5841.76|30
1729635540000|2024-10-22 22:19:00|5842.71|5842.01|5841.96|5841.26|5842.96|5842.26|5841.96|5841.26|182
1729635550000|2024-10-22 22:19:10|5842.08|5841.38|5842.21|5841.51|5842.21|5841.51|5841.96|5841.26|14
1729635560000|2024-10-22 22:19:20|5842.46|5841.76|5842.71|5842.01|5842.71|5842.01|5842.46|5841.76|30
1729635570000|2024-10-22 22:19:30|5842.46|5841.76|5842.46|5841.76|5842.46|5841.76|5842.46|5841.76|4
1729635580000|2024-10-22 22:19:40|5842.71|5842.01|5842.33|5841.63|5842.71|5842.01|5842.21|5841.51|23
1729635590000|2024-10-22 22:19:50|5842.46|5841.76|5842.46|5841.76|5842.58|5841.88|5842.46|5841.76|7
1729635600000|2024-10-22 22:20:00|5842.58|5841.88|5841.71|5841.01|5842.58|5841.88|5841.71|5841.01|17
1729635610000|2024-10-22 22:20:10|5841.21|5840.51|5841.46|5840.76|5841.46|5840.76|5841.21|5840.51|30
1729635620000|2024-10-22 22:20:20|5841.58|5840.88|5842.33|5841.63|5842.33|5841.63|5841.58|5840.88|29
1729635630000|2024-10-22 22:20:30|5842.21|5841.51|5842.21|5841.51|5842.46|5841.76|5841.96|5841.26|14
1729635640000|2024-10-22 22:20:40|5842.33|5841.63|5842.21|5841.51|5842.33|5841.63|5842.21|5841.51|1
1729635650000|2024-10-22 22:20:50|5841.96|5841.26|5841.96|5841.26|5841.96|5841.26|5841.96|5841.26|6
1729635660000|2024-10-22 22:21:00|5842.21|5841.51|5842.21|5841.51|5842.21|5841.51|5842.21|5841.51|41
1729635670000|2024-10-22 22:21:10|5842.33|5841.63|5842.46|5841.76|5842.46|5841.76|5842.33|5841.63|14
1729635680000|2024-10-22 22:21:20|5842.58|5841.88|5842.21|5841.51|5842.58|5841.88|5842.21|5841.51|8
1729635690000|2024-10-22 22:21:30|5842.33|5841.63|5842.46|5841.76|5842.46|5841.76|5842.33|5841.63|0
1729635700000|2024-10-22 22:21:40|||||||||2
1729635710000|2024-10-22 22:21:50|||||||||3
1729635720000|2024-10-22 22:22:00|5842.58|5841.88|5842.58|5841.88|5842.58|5841.88|5842.58|5841.88|45
1729635730000|2024-10-22 22:22:10|5842.46|5841.76|5842.71|5842.01|5842.71|5842.01|5842.46|5841.76|5
1729635740000|2024-10-22 22:22:20|5842.46|5841.76|5842.46|5841.76|5842.46|5841.76|5842.46|5841.76|11
1729635750000|2024-10-22 22:22:30|||||||||36
1729635760000|2024-10-22 22:22:40|5842.71|5842.01|5842.71|5842.01|5842.71|5842.01|5842.71|5842.01|5
1729635770000|2024-10-22 22:22:50|5842.46|5841.76|5842.46|5841.76|5842.46|5841.76|5842.46|5841.76|14
1729635780000|2024-10-22 22:23:00|5842.71|5842.01|5842.71|5842.01|5842.71|5842.01|5842.71|5842.01|41
1729635790000|2024-10-22 22:23:10|5842.96|5842.26|5842.96|5842.26|5842.96|5842.26|5842.96|5842.26|11
1729635800000|2024-10-22 22:23:20|5842.83|5842.13|5842.71|5842.01|5842.96|5842.26|5842.71|5842.01|3
1729635810000|2024-10-22 22:23:30|5842.96|5842.26|5842.96|5842.26|5842.96|5842.26|5842.96|5842.26|11
1729635820000|2024-10-22 22:23:40|||||||||3
1729635830000|2024-10-22 22:23:50|||||||||3
1729635840000|2024-10-22 22:24:00|5842.71|5842.01|5842.71|5842.01|5842.71|5842.01|5842.71|5842.01|16
1729635850000|2024-10-22 22:24:10|5842.96|5842.26|5842.96|5842.26|5842.96|5842.26|5842.96|5842.26|15
1729635860000|2024-10-22 22:24:20|5843.08|5842.38|5842.96|5842.26|5843.21|5842.51|5842.96|5842.26|39
1729635870000|2024-10-22 22:24:30|5843.46|5842.76|5843.46|5842.76|5843.46|5842.76|5843.46|5842.76|48
1729635880000|2024-10-22 22:24:40|5843.21|5842.51|5843.21|5842.51|5843.21|5842.51|5843.21|5842.51|23
1729635890000|2024-10-22 22:24:50|5843.46|5842.76|5843.46|5842.76|5843.46|5842.76|5843.33|5842.63|17
1729635900000|2024-10-22 22:25:00|||||||||2
1729635910000|2024-10-22 22:25:10|5843.21|5842.51|5843.46|5842.76|5843.46|5842.76|5843.21|5842.51|5
1729635920000|2024-10-22 22:25:20|5843.33|5842.63|5843.96|5843.26|5843.96|5843.26|5843.21|5842.51|56
1729635930000|2024-10-22 22:25:30|||||||||33
1729635940000|2024-10-22 22:25:40|5843.71|5843.01|5843.71|5843.01|5843.71|5843.01|5843.71|5843.01|23
1729635950000|2024-10-22 22:25:50|5843.83|5843.13|5843.71|5843.01|5843.83|5843.13|5843.71|5843.01|7
1729635960000|2024-10-22 22:26:00|5843.83|5843.13|5843.71|5843.01|5843.83|5843.13|5843.71|5843.01|2
1729635970000|2024-10-22 22:26:10|5843.83|5843.13|5843.71|5843.01|5843.96|5843.26|5843.71|5843.01|1
1729635990000|2024-10-22 22:26:30|5843.83|5843.13|5843.96|5843.26|5844.08|5843.38|5843.71|5843.01|59
1729636000000|2024-10-22 22:26:40|5844.08|5843.38|5844.08|5843.38|5844.08|5843.38|5843.96|5843.26|3
1729636010000|2024-10-22 22:26:50|5844.21|5843.51|5843.96|5843.26|5844.21|5843.51|5843.83|5843.13|13
1729636020000|2024-10-22 22:27:00|5843.83|5843.13|5843.96|5843.26|5843.96|5843.26|5843.83|5843.13|3
1729636030000|2024-10-22 22:27:10|5844.08|5843.38|5844.21|5843.51|5844.21|5843.51|5844.08|5843.38|7
1729636040000|2024-10-22 22:27:20|||||||||1
1729636050000|2024-10-22 22:27:30|||||||||3
1729636070000|2024-10-22 22:27:50|||||||||16
1729636080000|2024-10-22 22:28:00|5844.33|5843.63|5844.33|5843.63|5844.33|5843.63|5844.33|5843.63|6
1729636090000|2024-10-22 22:28:10|5844.21|5843.51|5844.46|5843.76|5844.46|5843.76|5844.21|5843.51|8
1729636100000|2024-10-22 22:28:20|5844.71|5844.01|5844.71|5844.01|5844.71|5844.01|5844.71|5844.01|20
1729636110000|2024-10-22 22:28:30|5844.46|5843.76|5844.46|5843.76|5844.46|5843.76|5844.46|5843.76|20
1729636120000|2024-10-22 22:28:40|5844.58|5843.88|5844.46|5843.76|5844.58|5843.88|5844.46|5843.76|12
1729636150000|2024-10-22 22:29:10|5844.58|5843.88|5844.46|5843.76|5844.71|5844.01|5844.46|5843.76|26
1729636160000|2024-10-22 22:29:20|5844.33|5843.63|5844.21|5843.51|5844.33|5843.63|5844.21|5843.51|17
1729636170000|2024-10-22 22:29:30|5844.46|5843.76|5844.46|5843.76|5844.46|5843.76|5844.46|5843.76|9
1729636180000|2024-10-22 22:29:40|5844.33|5843.63|5844.33|5843.63|5844.33|5843.63|5844.33|5843.63|9
1729636190000|2024-10-22 22:29:50|5844.46|5843.76|5844.21|5843.51|5844.46|5843.76|5844.21|5843.51|4
1729636200000|2024-10-22 22:30:00|5844.08|5843.38|5844.21|5843.51|5844.21|5843.51|5844.08|5843.38|34
1729636210000|2024-10-22 22:30:10|5844.08|5843.38|5844.21|5843.51|5844.21|5843.51|5844.08|5843.38|16
1729636220000|2024-10-22 22:30:20|||||||||2
1729636230000|2024-10-22 22:30:30|||||||||3
1729636240000|2024-10-22 22:30:40|||||||||3
1729636250000|2024-10-22 22:30:50|5844.33|5843.63|5844.33|5843.63|5844.46|5843.76|5844.33|5843.63|3
1729636260000|2024-10-22 22:31:00|5844.21|5843.51|5844.21|5843.51|5844.46|5843.76|5844.21|5843.51|5
1729636280000|2024-10-22 22:31:20|5843.96|5843.26|5843.96|5843.26|5843.96|5843.26|5843.96|5843.26|9
1729636300000|2024-10-22 22:31:40|5844.21|5843.51|5844.08|5843.38|5844.21|5843.51|5844.08|5843.38|6
1729636310000|2024-10-22 22:31:50|5843.96|5843.26|5843.96|5843.26|5843.96|5843.26|5843.96|5843.26|2
1729636330000|2024-10-22 22:32:10|||||||||4
1729636350000|2024-10-22 22:32:30|5844.08|5843.38|5844.08|5843.38|5844.21|5843.51|5844.08|5843.38|31
1729636360000|2024-10-22 22:32:40|5844.21|5843.51|5844.21|5843.51|5844.21|5843.51|5844.08|5843.38|3
1729636370000|2024-10-22 22:32:50|5844.08|5843.38|5844.21|5843.51|5844.21|5843.51|5844.08|5843.38|1
1729636380000|2024-10-22 22:33:00|5843.96|5843.26|5843.96|5843.26|5843.96|5843.26|5843.96|5843.26|11
1729636400000|2024-10-22 22:33:20|||||||||7
1729636410000|2024-10-22 22:33:30|5844.08|5843.38|5844.21|5843.51|5844.21|5843.51|5844.08|5843.38|4
1729636420000|2024-10-22 22:33:40|||||||||4
1729636430000|2024-10-22 22:33:50|5844.33|5843.63|5844.33|5843.63|5844.46|5843.76|5844.33|5843.63|12
1729636440000|2024-10-22 22:34:00|5844.46|5843.76|5844.33|5843.63|5844.46|5843.76|5844.33|5843.63|1
1729636450000|2024-10-22 22:34:10|5844.46|5843.76|5844.21|5843.51|5844.46|5843.76|5844.21|5843.51|2
1729636460000|2024-10-22 22:34:20|5843.96|5843.26|5843.96|5843.26|5843.96|5843.26|5843.96|5843.26|13
1729636470000|2024-10-22 22:34:30|5843.83|5843.13|5843.83|5843.13|5843.83|5843.13|5843.83|5843.13|8
1729636480000|2024-10-22 22:34:40|5843.96|5843.26|5843.96|5843.26|5843.96|5843.26|5843.96|5843.26|0
1729636510000|2024-10-22 22:35:10|5844.08|5843.38|5844.08|5843.38|5844.21|5843.51|5844.08|5843.38|3
1729636520000|2024-10-22 22:35:20|5843.96|5843.26|5844.21|5843.51|5844.21|5843.51|5843.96|5843.26|14
1729636540000|2024-10-22 22:35:40|||||||||2
1729636550000|2024-10-22 22:35:50|5844.46|5843.76|5844.46|5843.76|5844.46|5843.76|5844.46|5843.76|10
1729636560000|2024-10-22 22:36:00|5844.33|5843.63|5844.46|5843.76|5844.46|5843.76|5844.33|5843.63|8
1729636570000|2024-10-22 22:36:10|||||||||1
1729636580000|2024-10-22 22:36:20|5844.21|5843.51|5844.21|5843.51|5844.21|5843.51|5844.21|5843.51|3
1729636590000|2024-10-22 22:36:30|||||||||2
1729636600000|2024-10-22 22:36:40|5844.33|5843.63|5844.46|5843.76|5844.46|5843.76|5844.33|5843.63|17
1729636610000|2024-10-22 22:36:50|5844.21|5843.51|5844.46|5843.76|5844.46|5843.76|5844.21|5843.51|6
1729636620000|2024-10-22 22:37:00|5844.33|5843.63|5844.33|5843.63|5844.33|5843.63|5844.21|5843.51|6
1729636630000|2024-10-22 22:37:10|5844.46|5843.76|5844.46|5843.76|5844.46|5843.76|5844.46|5843.76|2
1729636660000|2024-10-22 22:37:40|||||||||4
1729636670000|2024-10-22 22:37:50|5844.71|5844.01|5844.58|5843.88|5844.71|5844.01|5844.46|5843.76|24
1729636680000|2024-10-22 22:38:00|5844.46|5843.76|5844.46|5843.76|5844.46|5843.76|5844.46|5843.76|0
1729636700000|2024-10-22 22:38:20|||||||||1
1729636710000|2024-10-22 22:38:30|5844.58|5843.88|5844.46|5843.76|5844.58|5843.88|5844.46|5843.76|26
1729636720000|2024-10-22 22:38:40|||||||||9
1729636730000|2024-10-22 22:38:50|5844.21|5843.51|5844.46|5843.76|5844.46|5843.76|5844.21|5843.51|23
1729636740000|2024-10-22 22:39:00|||||||||8
1729636750000|2024-10-22 22:39:10|5844.33|5843.63|5843.71|5843.01|5844.33|5843.63|5843.71|5843.01|41
1729636760000|2024-10-22 22:39:20|5843.96|5843.26|5843.96|5843.26|5843.96|5843.26|5843.96|5843.26|9
1729636770000|2024-10-22 22:39:30|||||||||4
1729636780000|2024-10-22 22:39:40|5843.71|5843.01|5843.71|5843.01|5843.83|5843.13|5843.71|5843.01|4
1729636790000|2024-10-22 22:39:50|5843.83|5843.13|5843.71|5843.01|5843.83|5843.13|5843.71|5843.01|9
1729636800000|2024-10-22 22:40:00|5843.46|5842.76|5843.46|5842.76|5843.46|5842.76|5843.46|5842.76|14
1729636810000|2024-10-22 22:40:10|5843.71|5843.01|5843.71|5843.01|5843.71|5843.01|5843.71|5843.01|3
1729636820000|2024-10-22 22:40:20|5843.58|5842.88|5843.71|5843.01|5843.71|5843.01|5843.46|5842.76|13
1729636830000|2024-10-22 22:40:30|5843.46|5842.76|5843.46|5842.76|5843.46|5842.76|5843.46|5842.76|3
1729636840000|2024-10-22 22:40:40|5843.58|5842.88|5843.71|5843.01|5843.71|5843.01|5843.46|5842.76|2
1729636850000|2024-10-22 22:40:50|5843.83|5843.13|5843.83|5843.13|5843.83|5843.13|5843.83|5843.13|3
1729636860000|2024-10-22 22:41:00|5843.96|5843.26|5843.96|5843.26|5843.96|5843.26|5843.96|5843.26|2
1729636900000|2024-10-22 22:41:40|5843.71|5843.01|5843.83|5843.13|5843.83|5843.13|5843.71|5843.01|6
1729636910000|2024-10-22 22:41:50|5843.71|5843.01|5843.83|5843.13|5843.83|5843.13|5843.71|5843.01|1
1729636920000|2024-10-22 22:42:00|5843.71|5843.01|5843.83|5843.13|5843.96|5843.26|5843.71|5843.01|3
1729636930000|2024-10-22 22:42:10|5843.96|5843.26|5843.96|5843.26|5843.96|5843.26|5843.96|5843.26|0
1729636980000|2024-10-22 22:43:00|5844.08|5843.38|5844.21|5843.51|5844.21|5843.51|5844.08|5843.38|16
1729636990000|2024-10-22 22:43:10|||||||||4
1729637000000|2024-10-22 22:43:20|5844.08|5843.38|5844.21|5843.51|5844.21|5843.51|5844.08|5843.38|4
1729637010000|2024-10-22 22:43:30|5844.08|5843.38|5844.21|5843.51|5844.21|5843.51|5844.08|5843.38|5
1729637020000|2024-10-22 22:43:40|5844.26|5843.56|5844.55|5843.85|5844.55|5843.85|5844.25|5843.55|0
1729637030000|2024-10-22 22:43:50|5844.47|5843.77|5844.89|5844.19|5844.89|5844.19|5844.47|5843.77|0
1729637040000|2024-10-22 22:44:00|5844.9|5844.2|5844.74|5844.04|5844.9|5844.2|5844.65|5843.95|2
1729637050000|2024-10-22 22:44:10|||||||||1
1729637060000|2024-10-22 22:44:20|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|8
1729637070000|2024-10-22 22:44:30|5844.86|5844.16|5844.86|5844.16|5844.86|5844.16|5844.86|5844.16|2
1729637080000|2024-10-22 22:44:40|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|0
1729637110000|2024-10-22 22:45:10|5844.86|5844.16|5844.86|5844.16|5844.86|5844.16|5844.86|5844.16|7
1729637120000|2024-10-22 22:45:20|5844.74|5844.04|5844.99|5844.29|5844.99|5844.29|5844.74|5844.04|3
1729637140000|2024-10-22 22:45:40|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|4
1729637150000|2024-10-22 22:45:50|5845.36|5844.66|5845.36|5844.66|5845.49|5844.79|5845.24|5844.54|19
1729637160000|2024-10-22 22:46:00|5845.24|5844.54|5845.49|5844.79|5845.49|5844.79|5845.24|5844.54|16
1729637170000|2024-10-22 22:46:10|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|11
1729637180000|2024-10-22 22:46:20|||||||||2
1729637200000|2024-10-22 22:46:40|||||||||1
1729637220000|2024-10-22 22:47:00|||||||||3
1729637240000|2024-10-22 22:47:20|5845.49|5844.79|5845.36|5844.66|5845.49|5844.79|5845.36|5844.66|14
1729637250000|2024-10-22 22:47:30|5845.49|5844.79|5845.36|5844.66|5845.49|5844.79|5845.24|5844.54|3
1729637260000|2024-10-22 22:47:40|5845.24|5844.54|5845.49|5844.79|5845.49|5844.79|5845.24|5844.54|2
1729637280000|2024-10-22 22:48:00|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|8
1729637340000|2024-10-22 22:49:00|||||||||2
1729637380000|2024-10-22 22:49:40|||||||||1
1729637400000|2024-10-22 22:50:00|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|14
1729637410000|2024-10-22 22:50:10|||||||||22
1729637420000|2024-10-22 22:50:20|||||||||1
1729637430000|2024-10-22 22:50:30|5844.74|5844.04|5844.49|5843.79|5844.74|5844.04|5844.49|5843.79|44
1729637440000|2024-10-22 22:50:40|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.61|5843.91|11
1729637450000|2024-10-22 22:50:50|5844.86|5844.16|5844.99|5844.29|5844.99|5844.29|5844.74|5844.04|6
1729637460000|2024-10-22 22:51:00|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|7
1729637480000|2024-10-22 22:51:20|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|6
1729637520000|2024-10-22 22:52:00|||||||||3
1729637540000|2024-10-22 22:52:20|5845.11|5844.41|5844.99|5844.29|5845.11|5844.41|5844.99|5844.29|8
1729637550000|2024-10-22 22:52:30|5845.11|5844.41|5845.24|5844.54|5845.24|5844.54|5845.11|5844.41|3
1729637560000|2024-10-22 22:52:40|||||||||2
1729637580000|2024-10-22 22:53:00|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|7
1729637600000|2024-10-22 22:53:20|||||||||1
1729637620000|2024-10-22 22:53:40|||||||||1
1729637630000|2024-10-22 22:53:50|||||||||2
1729637640000|2024-10-22 22:54:00|||||||||1
1729637650000|2024-10-22 22:54:10|5845.24|5844.54|5844.99|5844.29|5845.24|5844.54|5844.99|5844.29|13
1729637660000|2024-10-22 22:54:20|||||||||1
1729637680000|2024-10-22 22:54:40|||||||||1
1729637700000|2024-10-22 22:55:00|5844.74|5844.04|5844.99|5844.29|5844.99|5844.29|5844.74|5844.04|7
1729637710000|2024-10-22 22:55:10|5844.86|5844.16|5844.86|5844.16|5844.86|5844.16|5844.86|5844.16|7
1729637720000|2024-10-22 22:55:20|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|0
1729637750000|2024-10-22 22:55:50|5844.86|5844.16|5844.86|5844.16|5844.86|5844.16|5844.86|5844.16|10
1729637760000|2024-10-22 22:56:00|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|0
1729637770000|2024-10-22 22:56:10|5844.86|5844.16|5844.99|5844.29|5844.99|5844.29|5844.86|5844.16|2
1729637800000|2024-10-22 22:56:40|||||||||5
1729637810000|2024-10-22 22:56:50|||||||||1
1729637820000|2024-10-22 22:57:00|5845.11|5844.41|5845.11|5844.41|5845.11|5844.41|5844.99|5844.29|12
1729637830000|2024-10-22 22:57:10|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|0
1729637840000|2024-10-22 22:57:20|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|2
1729637880000|2024-10-22 22:58:00|||||||||2
1729637920000|2024-10-22 22:58:40|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|7
1729637930000|2024-10-22 22:58:50|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|12
1729637940000|2024-10-22 22:59:00|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|3
1729637960000|2024-10-22 22:59:20|||||||||3
1729637970000|2024-10-22 22:59:30|||||||||1
1729637980000|2024-10-22 22:59:40|||||||||1
1729637990000|2024-10-22 22:59:50|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|23
1729638000000|2024-10-22 23:00:00|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|24
1729638010000|2024-10-22 23:00:10|5845.24|5844.54|5845.49|5844.79|5845.49|5844.79|5845.24|5844.54|28
1729638020000|2024-10-22 23:00:20|5845.74|5845.04|5845.49|5844.79|5845.74|5845.04|5845.49|5844.79|47
1729638030000|2024-10-22 23:00:30|||||||||2
1729638040000|2024-10-22 23:00:40|||||||||2
1729638060000|2024-10-22 23:01:00|||||||||1
1729638090000|2024-10-22 23:01:30|5845.74|5845.04|5845.49|5844.79|5845.74|5845.04|5845.49|5844.79|18
1729638100000|2024-10-22 23:01:40|||||||||5
1729638140000|2024-10-22 23:02:20|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|5845.49|5844.79|18
1729638150000|2024-10-22 23:02:30|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|8
1729638160000|2024-10-22 23:02:40|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|9
1729638170000|2024-10-22 23:02:50|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|7
1729638180000|2024-10-22 23:03:00|||||||||3
1729638190000|2024-10-22 23:03:10|||||||||1
1729638210000|2024-10-22 23:03:30|||||||||1
1729638220000|2024-10-22 23:03:40|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|24
1729638240000|2024-10-22 23:04:00|||||||||13
1729638250000|2024-10-22 23:04:10|||||||||20
1729638260000|2024-10-22 23:04:20|5845.49|5844.79|5844.99|5844.29|5845.49|5844.79|5844.99|5844.29|51
1729638270000|2024-10-22 23:04:30|||||||||1
1729638280000|2024-10-22 23:04:40|||||||||1
1729638300000|2024-10-22 23:05:00|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|7
1729638310000|2024-10-22 23:05:10|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|17
1729638320000|2024-10-22 23:05:20|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|18
1729638330000|2024-10-22 23:05:30|||||||||1
1729638340000|2024-10-22 23:05:40|||||||||3
1729638350000|2024-10-22 23:05:50|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|18
1729638380000|2024-10-22 23:06:20|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|7
1729638390000|2024-10-22 23:06:30|5846.24|5845.54|5845.99|5845.29|5846.24|5845.54|5845.99|5845.29|302
1729638400000|2024-10-22 23:06:40|5845.74|5845.04|5845.49|5844.79|5845.74|5845.04|5845.49|5844.79|14
1729638410000|2024-10-22 23:06:50|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|5845.61|5844.91|18
1729638420000|2024-10-22 23:07:00|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|20
1729638430000|2024-10-22 23:07:10|||||||||1
1729638440000|2024-10-22 23:07:20|||||||||5
1729638460000|2024-10-22 23:07:40|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|22
1729638470000|2024-10-22 23:07:50|||||||||2
1729638480000|2024-10-22 23:08:00|||||||||12
1729638500000|2024-10-22 23:08:20|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|10
1729638540000|2024-10-22 23:09:00|||||||||4
1729638550000|2024-10-22 23:09:10|||||||||5
1729638560000|2024-10-22 23:09:20|||||||||1
1729638570000|2024-10-22 23:09:30|5846.11|5845.41|5846.24|5845.54|5846.24|5845.54|5846.11|5845.41|4
1729638600000|2024-10-22 23:10:00|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|12
1729638610000|2024-10-22 23:10:10|5846.24|5845.54|5846.49|5845.79|5846.49|5845.79|5846.24|5845.54|15
1729638620000|2024-10-22 23:10:20|||||||||7
1729638630000|2024-10-22 23:10:30|5846.24|5845.54|5846.24|5845.54|5846.49|5845.79|5846.24|5845.54|11
1729638640000|2024-10-22 23:10:40|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|3
1729638650000|2024-10-22 23:10:50|||||||||1
1729638660000|2024-10-22 23:11:00|||||||||2
1729638670000|2024-10-22 23:11:10|||||||||39
1729638720000|2024-10-22 23:12:00|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|17
1729638730000|2024-10-22 23:12:10|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|3
1729638740000|2024-10-22 23:12:20|||||||||3
1729638750000|2024-10-22 23:12:30|||||||||5
1729638770000|2024-10-22 23:12:50|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|5845.99|5845.29|23
1729638780000|2024-10-22 23:13:00|||||||||2
1729638790000|2024-10-22 23:13:10|||||||||4
1729638800000|2024-10-22 23:13:20|5845.99|5845.29|5845.86|5845.16|5846.24|5845.54|5845.86|5845.16|23
1729638810000|2024-10-22 23:13:30|5845.74|5845.04|5845.24|5844.54|5845.74|5845.04|5845.24|5844.54|47
1729638820000|2024-10-22 23:13:40|||||||||1
1729638830000|2024-10-22 23:13:50|||||||||8
1729638840000|2024-10-22 23:14:00|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|11
1729638860000|2024-10-22 23:14:20|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|46
1729638870000|2024-10-22 23:14:30|5844.49|5843.79|5844.36|5843.66|5844.49|5843.79|5844.24|5843.54|55
1729638880000|2024-10-22 23:14:40|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|2
1729638890000|2024-10-22 23:14:50|5844.74|5844.04|5844.99|5844.29|5844.99|5844.29|5844.74|5844.04|16
1729638900000|2024-10-22 23:15:00|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.49|5843.79|14
1729638910000|2024-10-22 23:15:10|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|6
1729638920000|2024-10-22 23:15:20|5844.74|5844.04|5844.49|5843.79|5844.74|5844.04|5844.49|5843.79|8
1729638930000|2024-10-22 23:15:30|5844.61|5843.91|5844.61|5843.91|5844.74|5844.04|5844.61|5843.91|3
1729638940000|2024-10-22 23:15:40|5844.74|5844.04|5844.99|5844.29|5844.99|5844.29|5844.74|5844.04|11
1729638950000|2024-10-22 23:15:50|5845.11|5844.41|5844.99|5844.29|5845.11|5844.41|5844.99|5844.29|8
1729638960000|2024-10-22 23:16:00|5844.86|5844.16|5844.74|5844.04|5844.86|5844.16|5844.74|5844.04|7
1729638980000|2024-10-22 23:16:20|5844.49|5843.79|5844.49|5843.79|5844.61|5843.91|5844.49|5843.79|8
1729639000000|2024-10-22 23:16:40|||||||||4
1729639020000|2024-10-22 23:17:00|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5
1729639030000|2024-10-22 23:17:10|5844.99|5844.29|5844.86|5844.16|5844.99|5844.29|5844.86|5844.16|7
1729639040000|2024-10-22 23:17:20|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|0
1729639060000|2024-10-22 23:17:40|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|9
1729639080000|2024-10-22 23:18:00|5845.36|5844.66|5845.49|5844.79|5845.49|5844.79|5845.24|5844.54|18
1729639090000|2024-10-22 23:18:10|5845.36|5844.66|5845.36|5844.66|5845.36|5844.66|5845.24|5844.54|3
1729639100000|2024-10-22 23:18:20|5845.24|5844.54|5844.99|5844.29|5845.24|5844.54|5844.99|5844.29|3
1729639120000|2024-10-22 23:18:40|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|8
1729639130000|2024-10-22 23:18:50|||||||||2
1729639140000|2024-10-22 23:19:00|||||||||1
1729639150000|2024-10-22 23:19:10|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|16
1729639160000|2024-10-22 23:19:20|||||||||2
1729639170000|2024-10-22 23:19:30|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|12
1729639180000|2024-10-22 23:19:40|5844.36|5843.66|5844.24|5843.54|5844.36|5843.66|5844.24|5843.54|6
1729639190000|2024-10-22 23:19:50|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|6
1729639200000|2024-10-22 23:20:00|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|15
1729639220000|2024-10-22 23:20:20|||||||||3
1729639230000|2024-10-22 23:20:30|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|7
1729639240000|2024-10-22 23:20:40|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|14
1729639250000|2024-10-22 23:20:50|5845.36|5844.66|5845.49|5844.79|5845.49|5844.79|5845.36|5844.66|16
1729639260000|2024-10-22 23:21:00|||||||||1
1729639270000|2024-10-22 23:21:10|5845.74|5845.04|5845.49|5844.79|5845.74|5845.04|5845.49|5844.79|8
1729639290000|2024-10-22 23:21:30|5845.24|5844.54|5845.49|5844.79|5845.49|5844.79|5845.24|5844.54|11
1729639310000|2024-10-22 23:21:50|5845.74|5845.04|5845.49|5844.79|5845.74|5845.04|5845.49|5844.79|10
1729639320000|2024-10-22 23:22:00|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|29
1729639340000|2024-10-22 23:22:20|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|9
1729639350000|2024-10-22 23:22:30|5845.61|5844.91|5845.49|5844.79|5845.74|5845.04|5845.49|5844.79|2
1729639360000|2024-10-22 23:22:40|5845.61|5844.91|5845.49|5844.79|5845.74|5845.04|5845.49|5844.79|4
1729639370000|2024-10-22 23:22:50|||||||||22
1729639380000|2024-10-22 23:23:00|5845.36|5844.66|5845.36|5844.66|5845.49|5844.79|5845.24|5844.54|15
1729639390000|2024-10-22 23:23:10|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|0
1729639410000|2024-10-22 23:23:30|||||||||1
1729639420000|2024-10-22 23:23:40|5845.99|5845.29|5846.24|5845.54|5846.24|5845.54|5845.99|5845.29|59
1729639430000|2024-10-22 23:23:50|||||||||2
1729639440000|2024-10-22 23:24:00|||||||||15
1729639450000|2024-10-22 23:24:10|5846.36|5845.66|5846.24|5845.54|5846.36|5845.66|5846.24|5845.54|3
1729639460000|2024-10-22 23:24:20|||||||||2
1729639470000|2024-10-22 23:24:30|||||||||14
1729639480000|2024-10-22 23:24:40|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|3
1729639490000|2024-10-22 23:24:50|||||||||2
1729639500000|2024-10-22 23:25:00|5846.36|5845.66|5846.49|5845.79|5846.49|5845.79|5846.24|5845.54|16
1729639530000|2024-10-22 23:25:30|5846.36|5845.66|5846.49|5845.79|5846.49|5845.79|5846.24|5845.54|9
1729639540000|2024-10-22 23:25:40|5846.36|5845.66|5846.49|5845.79|5846.49|5845.79|5846.36|5845.66|4
1729639550000|2024-10-22 23:25:50|||||||||1
1729639560000|2024-10-22 23:26:00|5846.36|5845.66|5846.24|5845.54|5846.49|5845.79|5846.24|5845.54|9
1729639570000|2024-10-22 23:26:10|5846.36|5845.66|5846.24|5845.54|5846.36|5845.66|5846.24|5845.54|3
1729639580000|2024-10-22 23:26:20|5846.36|5845.66|5846.49|5845.79|5846.49|5845.79|5846.36|5845.66|31
1729639600000|2024-10-22 23:26:40|5846.61|5845.91|5846.49|5845.79|5846.74|5846.04|5846.49|5845.79|12
1729639610000|2024-10-22 23:26:50|||||||||1
1729639630000|2024-10-22 23:27:10|||||||||23
1729639640000|2024-10-22 23:27:20|5846.61|5845.91|5846.74|5846.04|5846.74|5846.04|5846.61|5845.91|6
1729639650000|2024-10-22 23:27:30|5846.49|5845.79|5846.49|5845.79|5846.61|5845.91|5846.49|5845.79|10
1729639660000|2024-10-22 23:27:40|||||||||1
1729639680000|2024-10-22 23:28:00|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5
1729639690000|2024-10-22 23:28:10|||||||||5
1729639700000|2024-10-22 23:28:20|||||||||4
1729639710000|2024-10-22 23:28:30|||||||||14
1729639720000|2024-10-22 23:28:40|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|136
1729639730000|2024-10-22 23:28:50|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|14
1729639740000|2024-10-22 23:29:00|5846.49|5845.79|5846.74|5846.04|5846.74|5846.04|5846.49|5845.79|19
1729639750000|2024-10-22 23:29:10|||||||||2
1729639760000|2024-10-22 23:29:20|5846.61|5845.91|5846.74|5846.04|5846.74|5846.04|5846.61|5845.91|6
1729639770000|2024-10-22 23:29:30|||||||||1
1729639790000|2024-10-22 23:29:50|||||||||4
1729639800000|2024-10-22 23:30:00|5846.99|5846.29|5846.74|5846.04|5846.99|5846.29|5846.74|5846.04|14
1729639810000|2024-10-22 23:30:10|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|6
1729639820000|2024-10-22 23:30:20|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|16
1729639830000|2024-10-22 23:30:30|5847.11|5846.41|5847.11|5846.41|5847.24|5846.54|5846.99|5846.29|9
1729639840000|2024-10-22 23:30:40|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5846.99|5846.29|7
1729639850000|2024-10-22 23:30:50|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|21
1729639860000|2024-10-22 23:31:00|||||||||53
1729639870000|2024-10-22 23:31:10|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|8
1729639880000|2024-10-22 23:31:20|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|5847.99|5847.29|76
1729639890000|2024-10-22 23:31:30|5848.11|5847.41|5848.24|5847.54|5848.24|5847.54|5847.99|5847.29|5
1729639900000|2024-10-22 23:31:40|5847.99|5847.29|5847.99|5847.29|5848.11|5847.41|5847.99|5847.29|15
1729639910000|2024-10-22 23:31:50|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|6
1729639920000|2024-10-22 23:32:00|||||||||1
1729639930000|2024-10-22 23:32:10|||||||||30
1729639940000|2024-10-22 23:32:20|||||||||4
1729639950000|2024-10-22 23:32:30|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|10
1729639960000|2024-10-22 23:32:40|||||||||5
1729639970000|2024-10-22 23:32:50|||||||||4
1729639980000|2024-10-22 23:33:00|||||||||2
1729639990000|2024-10-22 23:33:10|5848.11|5847.41|5847.99|5847.29|5848.11|5847.41|5847.99|5847.29|5
1729640000000|2024-10-22 23:33:20|||||||||1
1729640030000|2024-10-22 23:33:50|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|85
1729640040000|2024-10-22 23:34:00|||||||||14
1729640050000|2024-10-22 23:34:10|5848.11|5847.41|5848.24|5847.54|5848.24|5847.54|5848.11|5847.41|4
1729640060000|2024-10-22 23:34:20|5848.11|5847.41|5847.99|5847.29|5848.24|5847.54|5847.99|5847.29|16
1729640080000|2024-10-22 23:34:40|||||||||16
1729640100000|2024-10-22 23:35:00|5848.24|5847.54|5847.99|5847.29|5848.24|5847.54|5847.99|5847.29|4
1729640110000|2024-10-22 23:35:10|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|9
1729640120000|2024-10-22 23:35:20|5847.99|5847.29|5847.74|5847.04|5847.99|5847.29|5847.74|5847.04|12
1729640130000|2024-10-22 23:35:30|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|19
1729640140000|2024-10-22 23:35:40|||||||||87
1729640150000|2024-10-22 23:35:50|||||||||1
1729640160000|2024-10-22 23:36:00|5847.61|5846.91|5847.99|5847.29|5847.99|5847.29|5847.49|5846.79|19
1729640170000|2024-10-22 23:36:10|||||||||2
1729640180000|2024-10-22 23:36:20|5848.24|5847.54|5847.99|5847.29|5848.24|5847.54|5847.99|5847.29|24
1729640190000|2024-10-22 23:36:30|||||||||5
1729640220000|2024-10-22 23:37:00|||||||||31
1729640230000|2024-10-22 23:37:10|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|77
1729640240000|2024-10-22 23:37:20|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|8
1729640250000|2024-10-22 23:37:30|||||||||3
1729640270000|2024-10-22 23:37:50|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|5847.99|5847.29|16
1729640280000|2024-10-22 23:38:00|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|8
1729640290000|2024-10-22 23:38:10|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|10
1729640300000|2024-10-22 23:38:20|||||||||2
1729640310000|2024-10-22 23:38:30|5847.49|5846.79|5847.74|5847.04|5847.74|5847.04|5847.49|5846.79|11
1729640320000|2024-10-22 23:38:40|||||||||2
1729640340000|2024-10-22 23:39:00|||||||||14
1729640350000|2024-10-22 23:39:10|||||||||5
1729640370000|2024-10-22 23:39:30|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|6
1729640380000|2024-10-22 23:39:40|5847.74|5847.04|5847.99|5847.29|5847.99|5847.29|5847.74|5847.04|10
1729640390000|2024-10-22 23:39:50|||||||||1
1729640400000|2024-10-22 23:40:00|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|18
1729640410000|2024-10-22 23:40:10|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|11
1729640420000|2024-10-22 23:40:20|||||||||5
1729640430000|2024-10-22 23:40:30|5848.36|5847.66|5848.49|5847.79|5848.49|5847.79|5848.24|5847.54|34
1729640440000|2024-10-22 23:40:40|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|30
1729640450000|2024-10-22 23:40:50|5847.99|5847.29|5848.11|5847.41|5848.11|5847.41|5847.99|5847.29|11
1729640460000|2024-10-22 23:41:00|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|5847.99|5847.29|11
1729640480000|2024-10-22 23:41:20|||||||||2
1729640500000|2024-10-22 23:41:40|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|8
1729640510000|2024-10-22 23:41:50|||||||||2
1729640520000|2024-10-22 23:42:00|5848.74|5848.04|5848.99|5848.29|5848.99|5848.29|5848.74|5848.04|88
1729640530000|2024-10-22 23:42:10|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|21
1729640540000|2024-10-22 23:42:20|5848.99|5848.29|5848.99|5848.29|5849.11|5848.41|5848.99|5848.29|33
1729640550000|2024-10-22 23:42:30|||||||||11
1729640560000|2024-10-22 23:42:40|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|7
1729640570000|2024-10-22 23:42:50|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|11
1729640580000|2024-10-22 23:43:00|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|17
1729640590000|2024-10-22 23:43:10|||||||||5
1729640600000|2024-10-22 23:43:20|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|4
1729640610000|2024-10-22 23:43:30|5849.11|5848.41|5849.24|5848.54|5849.24|5848.54|5848.99|5848.29|16
1729640620000|2024-10-22 23:43:40|||||||||4
1729640640000|2024-10-22 23:44:00|||||||||21
1729640650000|2024-10-22 23:44:10|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|22
1729640660000|2024-10-22 23:44:20|5849.36|5848.66|5849.24|5848.54|5849.36|5848.66|5849.24|5848.54|14
1729640670000|2024-10-22 23:44:30|5849.36|5848.66|5849.36|5848.66|5849.49|5848.79|5849.24|5848.54|1
1729640680000|2024-10-22 23:44:40|5849.24|5848.54|5849.36|5848.66|5849.49|5848.79|5849.24|5848.54|9
1729640690000|2024-10-22 23:44:50|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|0
1729640700000|2024-10-22 23:45:00|5849.49|5848.79|5849.74|5849.04|5849.74|5849.04|5849.49|5848.79|35
1729640710000|2024-10-22 23:45:10|5849.99|5849.29|5850.24|5849.54|5850.24|5849.54|5849.99|5849.29|48
1729640720000|2024-10-22 23:45:20|5850.11|5849.41|5850.49|5849.79|5850.49|5849.79|5849.99|5849.29|39
1729640730000|2024-10-22 23:45:30|5850.74|5850.04|5850.49|5849.79|5850.74|5850.04|5850.24|5849.54|70
1729640740000|2024-10-22 23:45:40|5850.36|5849.66|5850.49|5849.79|5850.49|5849.79|5850.24|5849.54|10
1729640750000|2024-10-22 23:45:50|5850.24|5849.54|5850.24|5849.54|5850.49|5849.79|5850.24|5849.54|13
1729640760000|2024-10-22 23:46:00|5850.49|5849.79|5850.24|5849.54|5850.49|5849.79|5850.24|5849.54|17
1729640770000|2024-10-22 23:46:10|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|5849.74|5849.04|50
1729640780000|2024-10-22 23:46:20|5850.11|5849.41|5850.24|5849.54|5850.24|5849.54|5849.99|5849.29|9
1729640790000|2024-10-22 23:46:30|5849.99|5849.29|5850.11|5849.41|5850.11|5849.41|5849.99|5849.29|12
1729640800000|2024-10-22 23:46:40|5849.99|5849.29|5850.24|5849.54|5850.24|5849.54|5849.99|5849.29|3
1729640810000|2024-10-22 23:46:50|5849.99|5849.29|5849.74|5849.04|5849.99|5849.29|5849.74|5849.04|19
1729640820000|2024-10-22 23:47:00|5849.99|5849.29|5849.74|5849.04|5849.99|5849.29|5849.74|5849.04|12
1729640830000|2024-10-22 23:47:10|5849.86|5849.16|5849.86|5849.16|5849.86|5849.16|5849.74|5849.04|3
1729640840000|2024-10-22 23:47:20|5849.99|5849.29|5849.74|5849.04|5849.99|5849.29|5849.74|5849.04|4
1729640850000|2024-10-22 23:47:30|5849.86|5849.16|5849.74|5849.04|5849.86|5849.16|5849.74|5849.04|1
1729640870000|2024-10-22 23:47:50|5849.86|5849.16|5849.86|5849.16|5849.86|5849.16|5849.86|5849.16|7
1729640880000|2024-10-22 23:48:00|5849.99|5849.29|5850.24|5849.54|5850.24|5849.54|5849.99|5849.29|15
1729640890000|2024-10-22 23:48:10|5850.49|5849.79|5850.24|5849.54|5850.49|5849.79|5850.24|5849.54|22
1729640900000|2024-10-22 23:48:20|5849.99|5849.29|5850.11|5849.41|5850.11|5849.41|5849.99|5849.29|10
1729640910000|2024-10-22 23:48:30|5849.99|5849.29|5849.99|5849.29|5850.24|5849.54|5849.99|5849.29|4
1729640940000|2024-10-22 23:49:00|||||||||3
1729640950000|2024-10-22 23:49:10|||||||||24
1729640960000|2024-10-22 23:49:20|5849.86|5849.16|5849.74|5849.04|5849.86|5849.16|5849.74|5849.04|1
1729640970000|2024-10-22 23:49:30|5849.99|5849.29|5849.74|5849.04|5849.99|5849.29|5849.74|5849.04|8
1729640980000|2024-10-22 23:49:40|||||||||5
1729640990000|2024-10-22 23:49:50|5849.61|5848.91|5849.61|5848.91|5849.61|5848.91|5849.49|5848.79|3
1729641000000|2024-10-22 23:50:00|5849.49|5848.79|5849.74|5849.04|5849.74|5849.04|5849.49|5848.79|10
1729641010000|2024-10-22 23:50:10|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|26
1729641020000|2024-10-22 23:50:20|5849.36|5848.66|5849.49|5848.79|5849.49|5848.79|5849.36|5848.66|10
1729641030000|2024-10-22 23:50:30|5849.36|5848.66|5848.99|5848.29|5849.36|5848.66|5848.99|5848.29|21
1729641040000|2024-10-22 23:50:40|||||||||6
1729641050000|2024-10-22 23:50:50|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|10
1729641060000|2024-10-22 23:51:00|5848.99|5848.29|5848.74|5848.04|5848.99|5848.29|5848.74|5848.04|36
1729641080000|2024-10-22 23:51:20|||||||||4
1729641090000|2024-10-22 23:51:30|5848.86|5848.16|5849.24|5848.54|5849.24|5848.54|5848.86|5848.16|29
1729641100000|2024-10-22 23:51:40|||||||||6
1729641110000|2024-10-22 23:51:50|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|26
1729641120000|2024-10-22 23:52:00|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|41
1729641130000|2024-10-22 23:52:10|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|13
1729641140000|2024-10-22 23:52:20|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|12
1729641150000|2024-10-22 23:52:30|||||||||30
1729641160000|2024-10-22 23:52:40|5849.99|5849.29|5850.24|5849.54|5850.24|5849.54|5849.99|5849.29|12
1729641170000|2024-10-22 23:52:50|||||||||3
1729641180000|2024-10-22 23:53:00|||||||||4
1729641190000|2024-10-22 23:53:10|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|5
1729641200000|2024-10-22 23:53:20|||||||||2
1729641210000|2024-10-22 23:53:30|5849.74|5849.04|5849.99|5849.29|5849.99|5849.29|5849.74|5849.04|20
1729641220000|2024-10-22 23:53:40|||||||||9
1729641230000|2024-10-22 23:53:50|5850.11|5849.41|5850.24|5849.54|5850.24|5849.54|5849.99|5849.29|5
1729641240000|2024-10-22 23:54:00|5850.49|5849.79|5850.49|5849.79|5850.49|5849.79|5850.49|5849.79|10
1729641250000|2024-10-22 23:54:10|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|7
1729641260000|2024-10-22 23:54:20|||||||||1
1729641270000|2024-10-22 23:54:30|5850.36|5849.66|5850.36|5849.66|5850.49|5849.79|5850.36|5849.66|10
1729641280000|2024-10-22 23:54:40|5850.49|5849.79|5850.49|5849.79|5850.49|5849.79|5850.49|5849.79|0
1729641290000|2024-10-22 23:54:50|||||||||1
1729641300000|2024-10-22 23:55:00|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|13
1729641310000|2024-10-22 23:55:10|5850.49|5849.79|5850.49|5849.79|5850.49|5849.79|5850.24|5849.54|31
1729641330000|2024-10-22 23:55:30|||||||||1
1729641340000|2024-10-22 23:55:40|||||||||5
1729641350000|2024-10-22 23:55:50|5850.61|5849.91|5850.74|5850.04|5850.74|5850.04|5850.61|5849.91|6
1729641360000|2024-10-22 23:56:00|5850.99|5850.29|5850.99|5850.29|5850.99|5850.29|5850.99|5850.29|29
1729641370000|2024-10-22 23:56:10|||||||||1
1729641380000|2024-10-22 23:56:20|5851.11|5850.41|5850.99|5850.29|5851.11|5850.41|5850.99|5850.29|6
1729641390000|2024-10-22 23:56:30|||||||||2
1729641400000|2024-10-22 23:56:40|5850.74|5850.04|5850.74|5850.04|5850.74|5850.04|5850.74|5850.04|22
1729641410000|2024-10-22 23:56:50|5850.99|5850.29|5850.99|5850.29|5850.99|5850.29|5850.86|5850.16|2
1729641420000|2024-10-22 23:57:00|||||||||3
1729641430000|2024-10-22 23:57:10|5851.24|5850.54|5851.49|5850.79|5851.49|5850.79|5851.24|5850.54|26
1729641440000|2024-10-22 23:57:20|5851.24|5850.54|5851.24|5850.54|5851.24|5850.54|5851.24|5850.54|14
1729641450000|2024-10-22 23:57:30|||||||||8
1729641460000|2024-10-22 23:57:40|||||||||6
1729641470000|2024-10-22 23:57:50|5850.99|5850.29|5851.24|5850.54|5851.24|5850.54|5850.99|5850.29|15
1729641480000|2024-10-22 23:58:00|5851.49|5850.79|5851.49|5850.79|5851.49|5850.79|5851.49|5850.79|16
1729641490000|2024-10-22 23:58:10|5851.36|5850.66|5851.24|5850.54|5851.36|5850.66|5851.24|5850.54|20
1729641500000|2024-10-22 23:58:20|||||||||5
1729641510000|2024-10-22 23:58:30|||||||||5
1729641520000|2024-10-22 23:58:40|||||||||4
1729641530000|2024-10-22 23:58:50|5851.49|5850.79|5851.49|5850.79|5851.49|5850.79|5851.49|5850.79|14
1729641540000|2024-10-22 23:59:00|5851.24|5850.54|5850.99|5850.29|5851.24|5850.54|5850.99|5850.29|25
1729641550000|2024-10-22 23:59:10|||||||||9
1729641560000|2024-10-22 23:59:20|5851.24|5850.54|5850.99|5850.29|5851.24|5850.54|5850.99|5850.29|19
1729641580000|2024-10-22 23:59:40|||||||||9
1729641590000|2024-10-22 23:59:50|5850.86|5850.16|5850.99|5850.29|5850.99|5850.29|5850.86|5850.16|5
1729641600000|2024-10-23 00:00:00|5850.74|5850.04|5851.24|5850.54|5851.49|5850.79|5850.74|5850.04|123
1729641610000|2024-10-23 00:00:10|5850.99|5850.29|5850.99|5850.29|5850.99|5850.29|5850.74|5850.04|39
1729641620000|2024-10-23 00:00:20|5850.86|5850.16|5850.99|5850.29|5850.99|5850.29|5850.74|5850.04|14
1729641630000|2024-10-23 00:00:30|5851.24|5850.54|5851.24|5850.54|5851.24|5850.54|5851.11|5850.41|18
1729641640000|2024-10-23 00:00:40|||||||||4
1729641650000|2024-10-23 00:00:50|5851.49|5850.79|5851.24|5850.54|5851.49|5850.79|5851.24|5850.54|23
1729641660000|2024-10-23 00:01:00|5851.36|5850.66|5850.99|5850.29|5851.36|5850.66|5850.74|5850.04|24
1729641670000|2024-10-23 00:01:10|5850.74|5850.04|5850.74|5850.04|5850.74|5850.04|5850.74|5850.04|4
1729641680000|2024-10-23 00:01:20|||||||||1
1729641690000|2024-10-23 00:01:30|5850.61|5849.91|5850.49|5849.79|5850.61|5849.91|5850.49|5849.79|22
1729641700000|2024-10-23 00:01:40|5850.61|5849.91|5850.49|5849.79|5850.61|5849.91|5850.49|5849.79|22
1729641710000|2024-10-23 00:01:50|5850.24|5849.54|5850.49|5849.79|5850.49|5849.79|5850.24|5849.54|29
1729641720000|2024-10-23 00:02:00|5850.74|5850.04|5850.74|5850.04|5850.74|5850.04|5850.74|5850.04|17
1729641730000|2024-10-23 00:02:10|5850.61|5849.91|5850.49|5849.79|5850.74|5850.04|5850.49|5849.79|8
1729641740000|2024-10-23 00:02:20|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|17
1729641750000|2024-10-23 00:02:30|5850.36|5849.66|5850.24|5849.54|5850.36|5849.66|5850.24|5849.54|22
1729641760000|2024-10-23 00:02:40|5850.49|5849.79|5850.49|5849.79|5850.49|5849.79|5850.49|5849.79|7
1729641770000|2024-10-23 00:02:50|5850.24|5849.54|5850.49|5849.79|5850.49|5849.79|5850.24|5849.54|7
1729641780000|2024-10-23 00:03:00|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|6
1729641790000|2024-10-23 00:03:10|||||||||4
1729641800000|2024-10-23 00:03:20|||||||||10
1729641810000|2024-10-23 00:03:30|||||||||6
1729641820000|2024-10-23 00:03:40|5850.36|5849.66|5850.49|5849.79|5850.49|5849.79|5850.36|5849.66|10
1729641850000|2024-10-23 00:04:10|5850.74|5850.04|5850.86|5850.16|5850.86|5850.16|5850.74|5850.04|22
1729641860000|2024-10-23 00:04:20|5850.74|5850.04|5850.74|5850.04|5850.99|5850.29|5850.74|5850.04|16
1729641870000|2024-10-23 00:04:30|5850.99|5850.29|5851.11|5850.41|5851.11|5850.41|5850.99|5850.29|39
1729641880000|2024-10-23 00:04:40|5851.24|5850.54|5850.99|5850.29|5851.24|5850.54|5850.99|5850.29|8
1729641890000|2024-10-23 00:04:50|5851.11|5850.41|5850.99|5850.29|5851.11|5850.41|5850.99|5850.29|17
1729641900000|2024-10-23 00:05:00|5850.74|5850.04|5850.74|5850.04|5850.74|5850.04|5850.74|5850.04|14
1729641910000|2024-10-23 00:05:10|5850.99|5850.29|5850.99|5850.29|5851.24|5850.54|5850.99|5850.29|33
1729641920000|2024-10-23 00:05:20|5851.11|5850.41|5850.99|5850.29|5851.24|5850.54|5850.99|5850.29|22
1729641930000|2024-10-23 00:05:30|5851.11|5850.41|5850.99|5850.29|5851.24|5850.54|5850.99|5850.29|8
1729641940000|2024-10-23 00:05:40|5851.24|5850.54|5851.49|5850.79|5851.49|5850.79|5851.24|5850.54|29
1729641950000|2024-10-23 00:05:50|5851.24|5850.54|5851.24|5850.54|5851.24|5850.54|5851.24|5850.54|9
1729641960000|2024-10-23 00:06:00|5851.11|5850.41|5850.99|5850.29|5851.24|5850.54|5850.99|5850.29|22
1729641970000|2024-10-23 00:06:10|5851.11|5850.41|5851.24|5850.54|5851.24|5850.54|5850.99|5850.29|11
1729641980000|2024-10-23 00:06:20|5850.99|5850.29|5850.99|5850.29|5851.11|5850.41|5850.99|5850.29|7
1729641990000|2024-10-23 00:06:30|5850.74|5850.04|5850.74|5850.04|5850.74|5850.04|5850.74|5850.04|10
1729642000000|2024-10-23 00:06:40|||||||||6
1729642010000|2024-10-23 00:06:50|5850.49|5849.79|5850.49|5849.79|5850.61|5849.91|5850.49|5849.79|17
1729642020000|2024-10-23 00:07:00|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|25
1729642030000|2024-10-23 00:07:10|5850.11|5849.41|5850.24|5849.54|5850.24|5849.54|5850.11|5849.41|3
1729642040000|2024-10-23 00:07:20|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|11
1729642050000|2024-10-23 00:07:30|||||||||1
1729642060000|2024-10-23 00:07:40|5849.74|5849.04|5849.24|5848.54|5849.74|5849.04|5849.24|5848.54|67
1729642070000|2024-10-23 00:07:50|||||||||7
1729642080000|2024-10-23 00:08:00|5848.99|5848.29|5848.49|5847.79|5848.99|5848.29|5848.49|5847.79|58
1729642090000|2024-10-23 00:08:10|5848.74|5848.04|5848.49|5847.79|5848.74|5848.04|5848.49|5847.79|36
1729642100000|2024-10-23 00:08:20|5848.61|5847.91|5848.74|5848.04|5848.74|5848.04|5848.49|5847.79|11
1729642120000|2024-10-23 00:08:40|5848.86|5848.16|5848.99|5848.29|5848.99|5848.29|5848.86|5848.16|10
1729642130000|2024-10-23 00:08:50|||||||||5
1729642140000|2024-10-23 00:09:00|5849.11|5848.41|5849.24|5848.54|5849.24|5848.54|5849.11|5848.41|12
1729642160000|2024-10-23 00:09:20|||||||||18
1729642170000|2024-10-23 00:09:30|5849.49|5848.79|5849.24|5848.54|5849.49|5848.79|5849.24|5848.54|16
1729642180000|2024-10-23 00:09:40|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|3
1729642190000|2024-10-23 00:09:50|5849.36|5848.66|5849.24|5848.54|5849.49|5848.79|5849.24|5848.54|14
1729642200000|2024-10-23 00:10:00|5848.99|5848.29|5848.74|5848.04|5848.99|5848.29|5848.74|5848.04|15
1729642210000|2024-10-23 00:10:10|5848.86|5848.16|5848.99|5848.29|5848.99|5848.29|5848.74|5848.04|5
1729642230000|2024-10-23 00:10:30|5848.74|5848.04|5848.99|5848.29|5848.99|5848.29|5848.74|5848.04|14
1729642240000|2024-10-23 00:10:40|||||||||1
1729642250000|2024-10-23 00:10:50|5848.74|5848.04|5849.11|5848.41|5849.11|5848.41|5848.74|5848.04|7
1729642260000|2024-10-23 00:11:00|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.11|5848.41|0
1729642270000|2024-10-23 00:11:10|||||||||1
1729642280000|2024-10-23 00:11:20|||||||||1
1729642290000|2024-10-23 00:11:30|5849.11|5848.41|5849.24|5848.54|5849.24|5848.54|5848.99|5848.29|4
1729642300000|2024-10-23 00:11:40|5849.11|5848.41|5848.99|5848.29|5849.24|5848.54|5848.99|5848.29|3
1729642310000|2024-10-23 00:11:50|5849.11|5848.41|5848.99|5848.29|5849.11|5848.41|5848.99|5848.29|2
1729642320000|2024-10-23 00:12:00|5849.24|5848.54|5849.11|5848.41|5849.24|5848.54|5848.99|5848.29|9
1729642330000|2024-10-23 00:12:10|5848.99|5848.29|5849.11|5848.41|5849.11|5848.41|5848.99|5848.29|1
1729642340000|2024-10-23 00:12:20|5848.99|5848.29|5848.24|5847.54|5848.99|5848.29|5848.24|5847.54|23
1729642350000|2024-10-23 00:12:30|5848.36|5847.66|5848.49|5847.79|5848.49|5847.79|5848.36|5847.66|1
1729642360000|2024-10-23 00:12:40|5848.36|5847.66|5848.24|5847.54|5848.49|5847.79|5848.24|5847.54|18
1729642370000|2024-10-23 00:12:50|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|10
1729642380000|2024-10-23 00:13:00|5848.74|5848.04|5848.49|5847.79|5848.74|5848.04|5848.49|5847.79|8
1729642390000|2024-10-23 00:13:10|5848.61|5847.91|5848.61|5847.91|5848.74|5848.04|5848.49|5847.79|4
1729642400000|2024-10-23 00:13:20|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|0
1729642410000|2024-10-23 00:13:30|||||||||10
1729642420000|2024-10-23 00:13:40|5848.36|5847.66|5848.49|5847.79|5848.49|5847.79|5848.36|5847.66|14
1729642430000|2024-10-23 00:13:50|5848.61|5847.91|5848.61|5847.91|5848.61|5847.91|5848.49|5847.79|2
1729642440000|2024-10-23 00:14:00|5848.49|5847.79|5848.74|5848.04|5848.74|5848.04|5848.49|5847.79|1
1729642450000|2024-10-23 00:14:10|5848.61|5847.91|5848.36|5847.66|5848.61|5847.91|5848.24|5847.54|23
1729642460000|2024-10-23 00:14:20|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|5848.24|5847.54|2
1729642470000|2024-10-23 00:14:30|||||||||1
1729642480000|2024-10-23 00:14:40|5848.36|5847.66|5847.99|5847.29|5848.36|5847.66|5847.99|5847.29|10
1729642490000|2024-10-23 00:14:50|5847.74|5847.04|5847.99|5847.29|5847.99|5847.29|5847.74|5847.04|98
1729642500000|2024-10-23 00:15:00|5848.11|5847.41|5848.24|5847.54|5848.24|5847.54|5848.11|5847.41|10
1729642510000|2024-10-23 00:15:10|5848.36|5847.66|5848.49|5847.79|5848.49|5847.79|5848.24|5847.54|10
1729642520000|2024-10-23 00:15:20|||||||||1
1729642530000|2024-10-23 00:15:30|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.74|5847.04|27
1729642540000|2024-10-23 00:15:40|5847.86|5847.16|5847.99|5847.29|5847.99|5847.29|5847.74|5847.04|10
1729642550000|2024-10-23 00:15:50|||||||||2
1729642560000|2024-10-23 00:16:00|5848.24|5847.54|5848.11|5847.41|5848.24|5847.54|5847.99|5847.29|9
1729642570000|2024-10-23 00:16:10|5847.99|5847.29|5848.24|5847.54|5848.24|5847.54|5847.99|5847.29|2
1729642580000|2024-10-23 00:16:20|5848.36|5847.66|5848.49|5847.79|5848.49|5847.79|5848.36|5847.66|1
1729642590000|2024-10-23 00:16:30|5848.61|5847.91|5848.49|5847.79|5848.61|5847.91|5848.49|5847.79|4
1729642600000|2024-10-23 00:16:40|5848.61|5847.91|5848.61|5847.91|5848.61|5847.91|5848.61|5847.91|6
1729642610000|2024-10-23 00:16:50|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5848.49|5847.79|6
1729642620000|2024-10-23 00:17:00|||||||||7
1729642630000|2024-10-23 00:17:10|5848.49|5847.79|5848.61|5847.91|5848.74|5848.04|5848.49|5847.79|12
1729642640000|2024-10-23 00:17:20|5848.74|5848.04|5847.74|5847.04|5848.74|5848.04|5847.74|5847.04|36
1729642650000|2024-10-23 00:17:30|5847.61|5846.91|5848.24|5847.54|5848.24|5847.54|5847.61|5846.91|28
1729642660000|2024-10-23 00:17:40|5847.99|5847.29|5847.99|5847.29|5848.24|5847.54|5847.86|5847.16|6
1729642670000|2024-10-23 00:17:50|||||||||2
1729642680000|2024-10-23 00:18:00|||||||||3
1729642690000|2024-10-23 00:18:10|5848.11|5847.41|5847.99|5847.29|5848.11|5847.41|5847.99|5847.29|12
1729642700000|2024-10-23 00:18:20|||||||||7
1729642710000|2024-10-23 00:18:30|5848.11|5847.41|5848.11|5847.41|5848.11|5847.41|5847.99|5847.29|5
1729642720000|2024-10-23 00:18:40|5847.99|5847.29|5847.99|5847.29|5848.11|5847.41|5847.99|5847.29|15
1729642730000|2024-10-23 00:18:50|5848.11|5847.41|5847.99|5847.29|5848.11|5847.41|5847.99|5847.29|0
1729642740000|2024-10-23 00:19:00|5848.11|5847.41|5848.11|5847.41|5848.24|5847.54|5847.99|5847.29|16
1729642750000|2024-10-23 00:19:10|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|5848.11|5847.41|8
1729642760000|2024-10-23 00:19:20|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|29
1729642770000|2024-10-23 00:19:30|||||||||1
1729642780000|2024-10-23 00:19:40|||||||||3
1729642790000|2024-10-23 00:19:50|||||||||4
1729642800000|2024-10-23 00:20:00|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|6
1729642810000|2024-10-23 00:20:10|5848.99|5848.29|5848.74|5848.04|5848.99|5848.29|5848.74|5848.04|20
1729642820000|2024-10-23 00:20:20|5848.61|5847.91|5848.49|5847.79|5848.74|5848.04|5848.49|5847.79|7
1729642830000|2024-10-23 00:20:30|||||||||1
1729642850000|2024-10-23 00:20:50|5848.61|5847.91|5848.49|5847.79|5848.61|5847.91|5848.49|5847.79|7
1729642860000|2024-10-23 00:21:00|5848.24|5847.54|5848.11|5847.41|5848.49|5847.79|5848.11|5847.41|16
1729642870000|2024-10-23 00:21:10|5848.24|5847.54|5847.99|5847.29|5848.24|5847.54|5847.99|5847.29|8
1729642880000|2024-10-23 00:21:20|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|7
1729642900000|2024-10-23 00:21:40|5848.49|5847.79|5848.24|5847.54|5848.49|5847.79|5848.24|5847.54|5
1729642910000|2024-10-23 00:21:50|5848.11|5847.41|5847.99|5847.29|5848.11|5847.41|5847.99|5847.29|3
1729642920000|2024-10-23 00:22:00|||||||||1
1729642930000|2024-10-23 00:22:10|5848.11|5847.41|5848.24|5847.54|5848.24|5847.54|5848.11|5847.41|3
1729642980000|2024-10-23 00:23:00|5848.49|5847.79|5848.24|5847.54|5848.49|5847.79|5848.24|5847.54|13
1729642990000|2024-10-23 00:23:10|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|5848.36|5847.66|2
1729643000000|2024-10-23 00:23:20|5848.24|5847.54|5848.36|5847.66|5848.36|5847.66|5848.24|5847.54|4
1729643010000|2024-10-23 00:23:30|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|3
1729643020000|2024-10-23 00:23:40|5848.36|5847.66|5848.49|5847.79|5848.49|5847.79|5848.36|5847.66|2
1729643030000|2024-10-23 00:23:50|5848.36|5847.66|5848.49|5847.79|5848.49|5847.79|5848.36|5847.66|0
1729643040000|2024-10-23 00:24:00|||||||||7
1729643050000|2024-10-23 00:24:10|5848.61|5847.91|5848.61|5847.91|5848.74|5848.04|5848.49|5847.79|4
1729643060000|2024-10-23 00:24:20|5848.74|5848.04|5848.49|5847.79|5848.74|5848.04|5848.49|5847.79|3
1729643070000|2024-10-23 00:24:30|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|8
1729643080000|2024-10-23 00:24:40|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|1
1729643090000|2024-10-23 00:24:50|||||||||1
1729643100000|2024-10-23 00:25:00|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|12
1729643110000|2024-10-23 00:25:10|||||||||3
1729643120000|2024-10-23 00:25:20|5848.36|5847.66|5848.36|5847.66|5848.36|5847.66|5848.24|5847.54|9
1729643130000|2024-10-23 00:25:30|5848.49|5847.79|5848.61|5847.91|5848.61|5847.91|5848.49|5847.79|5
1729643140000|2024-10-23 00:25:40|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|1
1729643150000|2024-10-23 00:25:50|5848.74|5848.04|5848.61|5847.91|5848.74|5848.04|5848.61|5847.91|10
1729643160000|2024-10-23 00:26:00|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|0
1729643170000|2024-10-23 00:26:10|5848.61|5847.91|5848.61|5847.91|5848.61|5847.91|5848.61|5847.91|5
1729643180000|2024-10-23 00:26:20|5848.49|5847.79|5848.74|5848.04|5848.86|5848.16|5848.49|5847.79|13
1729643190000|2024-10-23 00:26:30|||||||||1
1729643200000|2024-10-23 00:26:40|5848.86|5848.16|5848.99|5848.29|5848.99|5848.29|5848.74|5848.04|7
1729643210000|2024-10-23 00:26:50|5849.24|5848.54|5849.49|5848.79|5849.49|5848.79|5849.24|5848.54|21
1729643220000|2024-10-23 00:27:00|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|7
1729643240000|2024-10-23 00:27:20|5849.36|5848.66|5849.36|5848.66|5849.36|5848.66|5849.36|5848.66|7
1729643250000|2024-10-23 00:27:30|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.24|5848.54|10
1729643260000|2024-10-23 00:27:40|||||||||25
1729643270000|2024-10-23 00:27:50|5849.36|5848.66|5849.49|5848.79|5849.49|5848.79|5849.36|5848.66|6
1729643280000|2024-10-23 00:28:00|5849.36|5848.66|5849.36|5848.66|5849.49|5848.79|5849.24|5848.54|6
1729643290000|2024-10-23 00:28:10|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|0
1729643300000|2024-10-23 00:28:20|5849.36|5848.66|5849.49|5848.79|5849.49|5848.79|5849.36|5848.66|9
1729643310000|2024-10-23 00:28:30|||||||||3
1729643320000|2024-10-23 00:28:40|||||||||5
1729643330000|2024-10-23 00:28:50|5849.24|5848.54|5849.36|5848.66|5849.36|5848.66|5849.24|5848.54|17
1729643340000|2024-10-23 00:29:00|5849.24|5848.54|5848.99|5848.29|5849.24|5848.54|5848.99|5848.29|5
1729643350000|2024-10-23 00:29:10|5848.74|5848.04|5848.74|5848.04|5848.86|5848.16|5848.74|5848.04|6
1729643360000|2024-10-23 00:29:20|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|4
1729643370000|2024-10-23 00:29:30|5848.61|5847.91|5848.74|5848.04|5848.74|5848.04|5848.61|5847.91|1
1729643380000|2024-10-23 00:29:40|||||||||1
1729643390000|2024-10-23 00:29:50|||||||||4
1729643400000|2024-10-23 00:30:00|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|11
1729643410000|2024-10-23 00:30:10|5848.24|5847.54|5848.49|5847.79|5848.49|5847.79|5848.24|5847.54|8
1729643420000|2024-10-23 00:30:20|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|7
1729643430000|2024-10-23 00:30:30|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|13
1729643440000|2024-10-23 00:30:40|||||||||1
1729643450000|2024-10-23 00:30:50|||||||||4
1729643460000|2024-10-23 00:31:00|5848.11|5847.41|5847.99|5847.29|5848.24|5847.54|5847.99|5847.29|8
1729643470000|2024-10-23 00:31:10|5847.74|5847.04|5847.74|5847.04|5847.86|5847.16|5847.74|5847.04|5
1729643480000|2024-10-23 00:31:20|5847.86|5847.16|5847.49|5846.79|5847.86|5847.16|5847.49|5846.79|5
1729643490000|2024-10-23 00:31:30|5847.61|5846.91|5847.49|5846.79|5847.74|5847.04|5847.49|5846.79|5
1729643500000|2024-10-23 00:31:40|5847.61|5846.91|5847.49|5846.79|5847.61|5846.91|5847.49|5846.79|6
1729643510000|2024-10-23 00:31:50|5847.61|5846.91|5847.61|5846.91|5847.74|5847.04|5847.49|5846.79|8
1729643520000|2024-10-23 00:32:00|5847.49|5846.79|5847.49|5846.79|5847.74|5847.04|5847.49|5846.79|8
1729643530000|2024-10-23 00:32:10|5847.61|5846.91|5847.49|5846.79|5847.74|5847.04|5847.49|5846.79|11
1729643540000|2024-10-23 00:32:20|||||||||4
1729643550000|2024-10-23 00:32:30|5847.61|5846.91|5847.74|5847.04|5847.74|5847.04|5847.61|5846.91|3
1729643560000|2024-10-23 00:32:40|||||||||6
1729643570000|2024-10-23 00:32:50|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|14
1729643580000|2024-10-23 00:33:00|5847.24|5846.54|5847.36|5846.66|5847.36|5846.66|5847.24|5846.54|7
1729643590000|2024-10-23 00:33:10|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.36|5846.66|6
1729643600000|2024-10-23 00:33:20|||||||||2
1729643610000|2024-10-23 00:33:30|5847.36|5846.66|5847.24|5846.54|5847.49|5846.79|5846.99|5846.29|18
1729643620000|2024-10-23 00:33:40|5847.36|5846.66|5847.49|5846.79|5847.49|5846.79|5847.36|5846.66|7
1729643630000|2024-10-23 00:33:50|5847.61|5846.91|5847.74|5847.04|5847.74|5847.04|5847.61|5846.91|11
1729643640000|2024-10-23 00:34:00|5847.61|5846.91|5847.49|5846.79|5847.74|5847.04|5847.49|5846.79|11
1729643650000|2024-10-23 00:34:10|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|6
1729643660000|2024-10-23 00:34:20|5847.61|5846.91|5847.74|5847.04|5847.74|5847.04|5847.49|5846.79|3
1729643680000|2024-10-23 00:34:40|||||||||18
1729643690000|2024-10-23 00:34:50|5847.86|5847.16|5847.74|5847.04|5847.86|5847.16|5847.74|5847.04|1
1729643700000|2024-10-23 00:35:00|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|6
1729643710000|2024-10-23 00:35:10|||||||||2
1729643730000|2024-10-23 00:35:30|||||||||4
1729643750000|2024-10-23 00:35:50|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|14
1729643760000|2024-10-23 00:36:00|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|7
1729643770000|2024-10-23 00:36:10|5848.74|5848.04|5848.49|5847.79|5848.74|5848.04|5848.49|5847.79|5
1729643790000|2024-10-23 00:36:30|||||||||5
1729643800000|2024-10-23 00:36:40|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|15
1729643810000|2024-10-23 00:36:50|5848.11|5847.41|5847.99|5847.29|5848.11|5847.41|5847.99|5847.29|4
1729643820000|2024-10-23 00:37:00|5848.11|5847.41|5848.24|5847.54|5848.24|5847.54|5848.11|5847.41|0
1729643840000|2024-10-23 00:37:20|5848.36|5847.66|5848.24|5847.54|5848.36|5847.66|5848.24|5847.54|8
1729643850000|2024-10-23 00:37:30|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|2
1729643860000|2024-10-23 00:37:40|||||||||7
1729643890000|2024-10-23 00:38:10|||||||||1
1729643910000|2024-10-23 00:38:30|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|10
1729643920000|2024-10-23 00:38:40|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|6
1729643930000|2024-10-23 00:38:50|5847.36|5846.66|5847.49|5846.79|5847.49|5846.79|5847.24|5846.54|5
1729643940000|2024-10-23 00:39:00|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|12
1729643950000|2024-10-23 00:39:10|||||||||12
1729643970000|2024-10-23 00:39:30|||||||||6
1729643980000|2024-10-23 00:39:40|5847.11|5846.41|5847.11|5846.41|5847.11|5846.41|5847.11|5846.41|7
1729643990000|2024-10-23 00:39:50|5846.99|5846.29|5847.24|5846.54|5847.24|5846.54|5846.99|5846.29|20
1729644000000|2024-10-23 00:40:00|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|10
1729644010000|2024-10-23 00:40:10|||||||||4
1729644020000|2024-10-23 00:40:20|5846.74|5846.04|5846.99|5846.29|5846.99|5846.29|5846.74|5846.04|24
1729644030000|2024-10-23 00:40:30|||||||||2
1729644050000|2024-10-23 00:40:50|5846.86|5846.16|5846.86|5846.16|5846.86|5846.16|5846.86|5846.16|7
1729644060000|2024-10-23 00:41:00|5846.99|5846.29|5846.49|5845.79|5846.99|5846.29|5846.49|5845.79|87
1729644070000|2024-10-23 00:41:10|5846.61|5845.91|5846.49|5845.79|5846.61|5845.91|5846.49|5845.79|3
1729644080000|2024-10-23 00:41:20|5846.61|5845.91|5846.74|5846.04|5846.74|5846.04|5846.61|5845.91|12
1729644090000|2024-10-23 00:41:30|5846.61|5845.91|5846.74|5846.04|5846.74|5846.04|5846.61|5845.91|0
1729644100000|2024-10-23 00:41:40|||||||||13
1729644110000|2024-10-23 00:41:50|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|13
1729644120000|2024-10-23 00:42:00|5846.74|5846.04|5846.99|5846.29|5847.24|5846.54|5846.74|5846.04|18
1729644150000|2024-10-23 00:42:30|||||||||2
1729644180000|2024-10-23 00:43:00|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|13
1729644200000|2024-10-23 00:43:20|||||||||5
1729644210000|2024-10-23 00:43:30|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|9
1729644220000|2024-10-23 00:43:40|5846.36|5845.66|5846.24|5845.54|5846.36|5845.66|5846.24|5845.54|13
1729644230000|2024-10-23 00:43:50|||||||||1
1729644240000|2024-10-23 00:44:00|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|5845.86|5845.16|53
1729644250000|2024-10-23 00:44:10|||||||||4
1729644260000|2024-10-23 00:44:20|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|18
1729644270000|2024-10-23 00:44:30|5845.86|5845.16|5845.99|5845.29|5845.99|5845.29|5845.86|5845.16|6
1729644290000|2024-10-23 00:44:50|||||||||3
1729644300000|2024-10-23 00:45:00|||||||||13
1729644310000|2024-10-23 00:45:10|5845.86|5845.16|5845.86|5845.16|5845.86|5845.16|5845.86|5845.16|4
1729644320000|2024-10-23 00:45:20|5845.74|5845.04|5845.74|5845.04|5845.86|5845.16|5845.74|5845.04|7
1729644350000|2024-10-23 00:45:50|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|5845.74|5845.04|29
1729644360000|2024-10-23 00:46:00|5845.74|5845.04|5845.74|5845.04|5845.86|5845.16|5845.74|5845.04|7
1729644370000|2024-10-23 00:46:10|5845.99|5845.29|5845.74|5845.04|5845.99|5845.29|5845.74|5845.04|16
1729644380000|2024-10-23 00:46:20|5845.99|5845.29|5845.86|5845.16|5845.99|5845.29|5845.74|5845.04|18
1729644390000|2024-10-23 00:46:30|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|1
1729644400000|2024-10-23 00:46:40|||||||||4
1729644420000|2024-10-23 00:47:00|5845.86|5845.16|5845.86|5845.16|5845.86|5845.16|5845.86|5845.16|8
1729644430000|2024-10-23 00:47:10|5845.99|5845.29|5845.74|5845.04|5845.99|5845.29|5845.74|5845.04|8
1729644440000|2024-10-23 00:47:20|||||||||2
1729644450000|2024-10-23 00:47:30|||||||||1
1729644460000|2024-10-23 00:47:40|||||||||1
1729644470000|2024-10-23 00:47:50|||||||||3
1729644480000|2024-10-23 00:48:00|5845.86|5845.16|5845.86|5845.16|5845.86|5845.16|5845.74|5845.04|16
1729644490000|2024-10-23 00:48:10|5845.99|5845.29|5845.74|5845.04|5845.99|5845.29|5845.74|5845.04|3
1729644500000|2024-10-23 00:48:20|5845.99|5845.29|5845.74|5845.04|5845.99|5845.29|5845.74|5845.04|9
1729644510000|2024-10-23 00:48:30|5845.86|5845.16|5845.74|5845.04|5845.86|5845.16|5845.74|5845.04|3
1729644520000|2024-10-23 00:48:40|5845.86|5845.16|5845.99|5845.29|5845.99|5845.29|5845.86|5845.16|2
1729644540000|2024-10-23 00:49:00|||||||||2
1729644550000|2024-10-23 00:49:10|5846.11|5845.41|5845.99|5845.29|5846.24|5845.54|5845.99|5845.29|13
1729644560000|2024-10-23 00:49:20|5846.11|5845.41|5846.24|5845.54|5846.24|5845.54|5846.11|5845.41|11
1729644570000|2024-10-23 00:49:30|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|5846.24|5845.54|22
1729644580000|2024-10-23 00:49:40|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|18
1729644590000|2024-10-23 00:49:50|||||||||2
1729644600000|2024-10-23 00:50:00|5846.99|5846.29|5847.24|5846.54|5847.24|5846.54|5846.99|5846.29|44
1729644610000|2024-10-23 00:50:10|||||||||3
1729644620000|2024-10-23 00:50:20|5846.99|5846.29|5847.24|5846.54|5847.24|5846.54|5846.99|5846.29|15
1729644640000|2024-10-23 00:50:40|||||||||3
1729644650000|2024-10-23 00:50:50|5847.11|5846.41|5846.99|5846.29|5847.11|5846.41|5846.99|5846.29|4
1729644660000|2024-10-23 00:51:00|5846.86|5846.16|5846.74|5846.04|5846.86|5846.16|5846.74|5846.04|9
1729644670000|2024-10-23 00:51:10|||||||||4
1729644680000|2024-10-23 00:51:20|||||||||13
1729644690000|2024-10-23 00:51:30|5846.61|5845.91|5846.49|5845.79|5846.61|5845.91|5846.49|5845.79|10
1729644700000|2024-10-23 00:51:40|||||||||2
1729644710000|2024-10-23 00:51:50|||||||||4
1729644720000|2024-10-23 00:52:00|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|5
1729644730000|2024-10-23 00:52:10|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|19
1729644740000|2024-10-23 00:52:20|||||||||2
1729644750000|2024-10-23 00:52:30|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|23
1729644760000|2024-10-23 00:52:40|||||||||13
1729644770000|2024-10-23 00:52:50|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|16
1729644780000|2024-10-23 00:53:00|5845.36|5844.66|5845.49|5844.79|5845.49|5844.79|5845.24|5844.54|33
1729644790000|2024-10-23 00:53:10|||||||||1
1729644810000|2024-10-23 00:53:30|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|14
1729644820000|2024-10-23 00:53:40|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|20
1729644830000|2024-10-23 00:53:50|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|5
1729644840000|2024-10-23 00:54:00|5845.61|5844.91|5845.74|5845.04|5845.74|5845.04|5845.61|5844.91|9
1729644850000|2024-10-23 00:54:10|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|5845.86|5845.16|8
1729644860000|2024-10-23 00:54:20|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|2
1729644870000|2024-10-23 00:54:30|5845.86|5845.16|5845.74|5845.04|5845.99|5845.29|5845.74|5845.04|3
1729644880000|2024-10-23 00:54:40|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|10
1729644890000|2024-10-23 00:54:50|5845.24|5844.54|5845.49|5844.79|5845.49|5844.79|5845.24|5844.54|11
1729644900000|2024-10-23 00:55:00|5845.74|5845.04|5845.24|5844.54|5845.74|5845.04|5845.24|5844.54|10
1729644910000|2024-10-23 00:55:10|5845.49|5844.79|5845.24|5844.54|5845.49|5844.79|5845.24|5844.54|5
1729644920000|2024-10-23 00:55:20|5845.49|5844.79|5845.24|5844.54|5845.49|5844.79|5845.24|5844.54|20
1729644930000|2024-10-23 00:55:30|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|7
1729644940000|2024-10-23 00:55:40|5845.24|5844.54|5845.24|5844.54|5845.49|5844.79|5845.24|5844.54|26
1729644950000|2024-10-23 00:55:50|5844.74|5844.04|5844.86|5844.16|5844.99|5844.29|5844.74|5844.04|76
1729644960000|2024-10-23 00:56:00|5844.74|5844.04|5844.49|5843.79|5844.99|5844.29|5844.49|5843.79|25
1729644970000|2024-10-23 00:56:10|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.49|5843.79|22
1729644980000|2024-10-23 00:56:20|5844.61|5843.91|5844.74|5844.04|5844.74|5844.04|5844.49|5843.79|18
1729644990000|2024-10-23 00:56:30|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|7
1729645000000|2024-10-23 00:56:40|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.49|5843.79|11
1729645010000|2024-10-23 00:56:50|5844.61|5843.91|5844.74|5844.04|5844.74|5844.04|5844.61|5843.91|9
1729645020000|2024-10-23 00:57:00|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|17
1729645030000|2024-10-23 00:57:10|||||||||5
1729645040000|2024-10-23 00:57:20|||||||||3
1729645050000|2024-10-23 00:57:30|5844.24|5843.54|5844.49|5843.79|5844.49|5843.79|5844.24|5843.54|28
1729645060000|2024-10-23 00:57:40|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|7
1729645070000|2024-10-23 00:57:50|||||||||5
1729645080000|2024-10-23 00:58:00|5844.49|5843.79|5844.74|5844.04|5844.74|5844.04|5844.49|5843.79|13
1729645090000|2024-10-23 00:58:10|5844.49|5843.79|5844.74|5844.04|5844.74|5844.04|5844.49|5843.79|6
1729645100000|2024-10-23 00:58:20|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|28
1729645110000|2024-10-23 00:58:30|5844.61|5843.91|5844.74|5844.04|5844.74|5844.04|5844.61|5843.91|8
1729645120000|2024-10-23 00:58:40|5844.61|5843.91|5844.74|5844.04|5844.74|5844.04|5844.61|5843.91|10
1729645130000|2024-10-23 00:58:50|5844.86|5844.16|5844.74|5844.04|5844.99|5844.29|5844.74|5844.04|14
1729645140000|2024-10-23 00:59:00|5844.49|5843.79|5844.74|5844.04|5844.74|5844.04|5844.49|5843.79|7
1729645150000|2024-10-23 00:59:10|||||||||2
1729645160000|2024-10-23 00:59:20|5844.99|5844.29|5844.86|5844.16|5844.99|5844.29|5844.74|5844.04|8
1729645170000|2024-10-23 00:59:30|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|0
1729645190000|2024-10-23 00:59:50|5844.61|5843.91|5844.74|5844.04|5844.74|5844.04|5844.61|5843.91|21
1729645200000|2024-10-23 01:00:00|5844.99|5844.29|5844.36|5843.66|5844.99|5844.29|5844.36|5843.66|37
1729645210000|2024-10-23 01:00:10|5844.49|5843.79|5844.74|5844.04|5844.74|5844.04|5844.49|5843.79|11
1729645220000|2024-10-23 01:00:20|5844.99|5844.29|5844.86|5844.16|5844.99|5844.29|5844.86|5844.16|9
1729645230000|2024-10-23 01:00:30|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|0
1729645240000|2024-10-23 01:00:40|5844.74|5844.04|5844.74|5844.04|5844.86|5844.16|5844.74|5844.04|12
1729645250000|2024-10-23 01:00:50|5844.49|5843.79|5844.24|5843.54|5844.49|5843.79|5844.24|5843.54|36
1729645260000|2024-10-23 01:01:00|5843.99|5843.29|5843.74|5843.04|5843.99|5843.29|5843.74|5843.04|39
1729645270000|2024-10-23 01:01:10|5843.61|5842.91|5843.61|5842.91|5843.61|5842.91|5843.61|5842.91|40
1729645280000|2024-10-23 01:01:20|5843.74|5843.04|5843.74|5843.04|5843.99|5843.29|5843.49|5842.79|142
1729645290000|2024-10-23 01:01:30|5843.99|5843.29|5843.74|5843.04|5843.99|5843.29|5843.74|5843.04|26
1729645300000|2024-10-23 01:01:40|5843.49|5842.79|5843.74|5843.04|5843.74|5843.04|5843.49|5842.79|8
1729645310000|2024-10-23 01:01:50|5843.99|5843.29|5844.49|5843.79|5844.49|5843.79|5843.99|5843.29|36
1729645320000|2024-10-23 01:02:00|5844.24|5843.54|5844.49|5843.79|5844.49|5843.79|5844.24|5843.54|15
1729645330000|2024-10-23 01:02:10|5844.36|5843.66|5844.74|5844.04|5844.74|5844.04|5844.36|5843.66|19
1729645340000|2024-10-23 01:02:20|5844.49|5843.79|5844.49|5843.79|5844.61|5843.91|5844.49|5843.79|19
1729645350000|2024-10-23 01:02:30|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|3
1729645360000|2024-10-23 01:02:40|5844.86|5844.16|5844.99|5844.29|5844.99|5844.29|5844.86|5844.16|9
1729645370000|2024-10-23 01:02:50|||||||||10
1729645380000|2024-10-23 01:03:00|5844.86|5844.16|5844.99|5844.29|5844.99|5844.29|5844.86|5844.16|7
1729645390000|2024-10-23 01:03:10|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|23
1729645400000|2024-10-23 01:03:20|5845.11|5844.41|5845.24|5844.54|5845.24|5844.54|5844.99|5844.29|22
1729645410000|2024-10-23 01:03:30|||||||||9
1729645420000|2024-10-23 01:03:40|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|40
1729645430000|2024-10-23 01:03:50|5845.74|5845.04|5845.49|5844.79|5845.74|5845.04|5845.49|5844.79|16
1729645440000|2024-10-23 01:04:00|||||||||2
1729645450000|2024-10-23 01:04:10|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|21
1729645470000|2024-10-23 01:04:30|||||||||11
1729645480000|2024-10-23 01:04:40|||||||||4
1729645490000|2024-10-23 01:04:50|5845.36|5844.66|5845.24|5844.54|5845.36|5844.66|5845.24|5844.54|0
1729645500000|2024-10-23 01:05:00|5845.36|5844.66|5845.24|5844.54|5845.49|5844.79|5845.24|5844.54|8
1729645510000|2024-10-23 01:05:10|||||||||9
1729645520000|2024-10-23 01:05:20|5845.36|5844.66|5845.24|5844.54|5845.36|5844.66|5845.24|5844.54|3
1729645530000|2024-10-23 01:05:30|5845.49|5844.79|5845.24|5844.54|5845.49|5844.79|5845.24|5844.54|11
1729645540000|2024-10-23 01:05:40|||||||||6
1729645550000|2024-10-23 01:05:50|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|22
1729645560000|2024-10-23 01:06:00|||||||||2
1729645570000|2024-10-23 01:06:10|5844.49|5843.79|5844.74|5844.04|5844.74|5844.04|5844.49|5843.79|63
1729645600000|2024-10-23 01:06:40|5844.61|5843.91|5844.74|5844.04|5844.99|5844.29|5844.61|5843.91|52
1729645620000|2024-10-23 01:07:00|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|14
1729645630000|2024-10-23 01:07:10|5844.61|5843.91|5844.49|5843.79|5844.61|5843.91|5844.49|5843.79|3
1729645640000|2024-10-23 01:07:20|5844.61|5843.91|5844.74|5844.04|5844.74|5844.04|5844.49|5843.79|9
1729645650000|2024-10-23 01:07:30|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|19
1729645660000|2024-10-23 01:07:40|5845.24|5844.54|5844.99|5844.29|5845.24|5844.54|5844.99|5844.29|8
1729645670000|2024-10-23 01:07:50|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|9
1729645680000|2024-10-23 01:08:00|5845.11|5844.41|5844.99|5844.29|5845.24|5844.54|5844.99|5844.29|34
1729645690000|2024-10-23 01:08:10|5844.86|5844.16|5844.99|5844.29|5845.11|5844.41|5844.74|5844.04|13
1729645700000|2024-10-23 01:08:20|||||||||1
1729645710000|2024-10-23 01:08:30|||||||||1
1729645720000|2024-10-23 01:08:40|5844.86|5844.16|5844.99|5844.29|5844.99|5844.29|5844.74|5844.04|12
1729645730000|2024-10-23 01:08:50|||||||||2
1729645740000|2024-10-23 01:09:00|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|8
1729645750000|2024-10-23 01:09:10|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|8
1729645770000|2024-10-23 01:09:30|5845.11|5844.41|5844.99|5844.29|5845.11|5844.41|5844.99|5844.29|5
1729645780000|2024-10-23 01:09:40|||||||||14
1729645790000|2024-10-23 01:09:50|5844.86|5844.16|5844.99|5844.29|5844.99|5844.29|5844.74|5844.04|5
1729645800000|2024-10-23 01:10:00|5844.86|5844.16|5844.74|5844.04|5844.86|5844.16|5844.61|5843.91|11
1729645810000|2024-10-23 01:10:10|5844.49|5843.79|5844.74|5844.04|5844.74|5844.04|5844.49|5843.79|13
1729645820000|2024-10-23 01:10:20|5844.86|5844.16|5844.86|5844.16|5844.86|5844.16|5844.86|5844.16|6
1729645830000|2024-10-23 01:10:30|5844.99|5844.29|5844.74|5844.04|5844.99|5844.29|5844.74|5844.04|0
1729645840000|2024-10-23 01:10:40|5844.86|5844.16|5844.99|5844.29|5844.99|5844.29|5844.74|5844.04|4
1729645850000|2024-10-23 01:10:50|5844.86|5844.16|5844.74|5844.04|5844.99|5844.29|5844.74|5844.04|11
1729645860000|2024-10-23 01:11:00|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.86|5844.16|5
1729645870000|2024-10-23 01:11:10|||||||||31
1729645880000|2024-10-23 01:11:20|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.49|5843.79|14
1729645890000|2024-10-23 01:11:30|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|4
1729645900000|2024-10-23 01:11:40|5844.61|5843.91|5844.74|5844.04|5844.74|5844.04|5844.61|5843.91|12
1729645910000|2024-10-23 01:11:50|||||||||14
1729645920000|2024-10-23 01:12:00|5844.61|5843.91|5844.74|5844.04|5844.74|5844.04|5844.49|5843.79|2
1729645930000|2024-10-23 01:12:10|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|2
1729645950000|2024-10-23 01:12:30|5844.61|5843.91|5844.74|5844.04|5844.74|5844.04|5844.49|5843.79|15
1729645970000|2024-10-23 01:12:50|5844.61|5843.91|5844.74|5844.04|5844.74|5844.04|5844.61|5843.91|12
1729645980000|2024-10-23 01:13:00|||||||||1
1729645990000|2024-10-23 01:13:10|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|13
1729646000000|2024-10-23 01:13:20|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|9
1729646010000|2024-10-23 01:13:30|5845.11|5844.41|5844.74|5844.04|5845.24|5844.54|5844.74|5844.04|11
1729646020000|2024-10-23 01:13:40|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.86|5844.16|7
1729646040000|2024-10-23 01:14:00|||||||||26
1729646050000|2024-10-23 01:14:10|||||||||1
1729646070000|2024-10-23 01:14:30|5845.11|5844.41|5844.99|5844.29|5845.11|5844.41|5844.99|5844.29|23
1729646080000|2024-10-23 01:14:40|5845.24|5844.54|5845.24|5844.54|5845.36|5844.66|5845.24|5844.54|121
1729646090000|2024-10-23 01:14:50|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|4
1729646100000|2024-10-23 01:15:00|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|76
1729646110000|2024-10-23 01:15:10|5845.61|5844.91|5845.74|5845.04|5845.74|5845.04|5845.61|5844.91|13
1729646120000|2024-10-23 01:15:20|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|21
1729646130000|2024-10-23 01:15:30|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|16
1729646140000|2024-10-23 01:15:40|||||||||36
1729646150000|2024-10-23 01:15:50|5846.49|5845.79|5846.24|5845.54|5846.49|5845.79|5846.24|5845.54|54
1729646160000|2024-10-23 01:16:00|||||||||7
1729646170000|2024-10-23 01:16:10|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|19
1729646180000|2024-10-23 01:16:20|5846.24|5845.54|5845.99|5845.29|5846.24|5845.54|5845.99|5845.29|33
1729646190000|2024-10-23 01:16:30|5846.11|5845.41|5846.24|5845.54|5846.24|5845.54|5845.99|5845.29|19
1729646200000|2024-10-23 01:16:40|5846.11|5845.41|5846.24|5845.54|5846.24|5845.54|5845.99|5845.29|20
1729646210000|2024-10-23 01:16:50|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|18
1729646220000|2024-10-23 01:17:00|5846.24|5845.54|5846.49|5845.79|5846.49|5845.79|5846.24|5845.54|44
1729646230000|2024-10-23 01:17:10|||||||||6
1729646240000|2024-10-23 01:17:20|||||||||8
1729646250000|2024-10-23 01:17:30|5846.36|5845.66|5846.49|5845.79|5846.49|5845.79|5846.24|5845.54|20
1729646260000|2024-10-23 01:17:40|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|9
1729646270000|2024-10-23 01:17:50|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|5846.36|5845.66|23
1729646280000|2024-10-23 01:18:00|5846.24|5845.54|5845.99|5845.29|5846.24|5845.54|5845.99|5845.29|27
1729646300000|2024-10-23 01:18:20|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|22
1729646310000|2024-10-23 01:18:30|5846.11|5845.41|5845.99|5845.29|5846.11|5845.41|5845.99|5845.29|6
1729646320000|2024-10-23 01:18:40|5846.24|5845.54|5846.49|5845.79|5846.49|5845.79|5846.24|5845.54|38
1729646330000|2024-10-23 01:18:50|5846.24|5845.54|5846.36|5845.66|5846.36|5845.66|5846.24|5845.54|16
1729646340000|2024-10-23 01:19:00|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|1
1729646350000|2024-10-23 01:19:10|||||||||10
1729646360000|2024-10-23 01:19:20|5846.36|5845.66|5846.24|5845.54|5846.36|5845.66|5846.24|5845.54|13
1729646370000|2024-10-23 01:19:30|5846.36|5845.66|5846.36|5845.66|5846.49|5845.79|5846.36|5845.66|7
1729646380000|2024-10-23 01:19:40|5846.24|5845.54|5846.49|5845.79|5846.49|5845.79|5846.24|5845.54|5
1729646390000|2024-10-23 01:19:50|5846.36|5845.66|5846.49|5845.79|5846.49|5845.79|5846.36|5845.66|9
1729646400000|2024-10-23 01:20:00|5846.36|5845.66|5846.36|5845.66|5846.49|5845.79|5846.36|5845.66|24
1729646410000|2024-10-23 01:20:10|5846.49|5845.79|5846.24|5845.54|5846.49|5845.79|5846.24|5845.54|4
1729646420000|2024-10-23 01:20:20|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|10
1729646430000|2024-10-23 01:20:30|5846.36|5845.66|5846.36|5845.66|5846.49|5845.79|5846.24|5845.54|9
1729646440000|2024-10-23 01:20:40|5846.24|5845.54|5846.49|5845.79|5846.49|5845.79|5846.24|5845.54|11
1729646450000|2024-10-23 01:20:50|||||||||4
1729646460000|2024-10-23 01:21:00|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5846.61|5845.91|31
1729646470000|2024-10-23 01:21:10|5846.86|5846.16|5846.74|5846.04|5846.86|5846.16|5846.74|5846.04|29
1729646480000|2024-10-23 01:21:20|5847.24|5846.54|5847.49|5846.79|5847.49|5846.79|5847.24|5846.54|80
1729646490000|2024-10-23 01:21:30|||||||||6
1729646500000|2024-10-23 01:21:40|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|17
1729646510000|2024-10-23 01:21:50|||||||||6
1729646520000|2024-10-23 01:22:00|||||||||16
1729646530000|2024-10-23 01:22:10|5846.99|5846.29|5846.74|5846.04|5846.99|5846.29|5846.74|5846.04|17
1729646540000|2024-10-23 01:22:20|5846.86|5846.16|5846.74|5846.04|5846.86|5846.16|5846.74|5846.04|7
1729646550000|2024-10-23 01:22:30|5846.49|5845.79|5846.49|5845.79|5846.74|5846.04|5846.49|5845.79|138
1729646560000|2024-10-23 01:22:40|5846.61|5845.91|5846.49|5845.79|5846.61|5845.91|5846.49|5845.79|21
1729646570000|2024-10-23 01:22:50|5846.36|5845.66|5846.36|5845.66|5846.49|5845.79|5846.24|5845.54|18
1729646580000|2024-10-23 01:23:00|5846.49|5845.79|5846.24|5845.54|5846.49|5845.79|5846.24|5845.54|12
1729646590000|2024-10-23 01:23:10|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|5
1729646600000|2024-10-23 01:23:20|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|16
1729646610000|2024-10-23 01:23:30|||||||||4
1729646620000|2024-10-23 01:23:40|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|22
1729646630000|2024-10-23 01:23:50|||||||||5
1729646640000|2024-10-23 01:24:00|5846.86|5846.16|5846.99|5846.29|5847.24|5846.54|5846.86|5846.16|21
1729646650000|2024-10-23 01:24:10|5847.11|5846.41|5846.99|5846.29|5847.24|5846.54|5846.99|5846.29|10
1729646660000|2024-10-23 01:24:20|||||||||9
1729646680000|2024-10-23 01:24:40|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|16
1729646700000|2024-10-23 01:25:00|5846.86|5846.16|5846.74|5846.04|5846.86|5846.16|5846.74|5846.04|28
1729646710000|2024-10-23 01:25:10|5846.61|5845.91|5846.49|5845.79|5846.61|5845.91|5846.49|5845.79|6
1729646720000|2024-10-23 01:25:20|||||||||13
1729646730000|2024-10-23 01:25:30|5846.24|5845.54|5846.24|5845.54|5846.49|5845.79|5846.24|5845.54|33
1729646750000|2024-10-23 01:25:50|||||||||9
1729646770000|2024-10-23 01:26:10|5846.36|5845.66|5846.24|5845.54|5846.49|5845.79|5846.24|5845.54|24
1729646780000|2024-10-23 01:26:20|5846.36|5845.66|5846.36|5845.66|5846.36|5845.66|5846.36|5845.66|61
1729646790000|2024-10-23 01:26:30|5846.24|5845.54|5846.24|5845.54|5846.36|5845.66|5846.24|5845.54|11
1729646800000|2024-10-23 01:26:40|||||||||2
1729646810000|2024-10-23 01:26:50|||||||||8
1729646820000|2024-10-23 01:27:00|5846.49|5845.79|5846.24|5845.54|5846.49|5845.79|5846.24|5845.54|32
1729646830000|2024-10-23 01:27:10|5846.36|5845.66|5846.24|5845.54|5846.49|5845.79|5846.24|5845.54|3
1729646840000|2024-10-23 01:27:20|||||||||2
1729646850000|2024-10-23 01:27:30|||||||||1
1729646860000|2024-10-23 01:27:40|||||||||1
1729646870000|2024-10-23 01:27:50|||||||||1
1729646880000|2024-10-23 01:28:00|||||||||1
1729646890000|2024-10-23 01:28:10|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|5846.24|5845.54|14
1729646920000|2024-10-23 01:28:40|5846.74|5846.04|5846.49|5845.79|5846.74|5846.04|5846.49|5845.79|19
1729646930000|2024-10-23 01:28:50|5846.61|5845.91|5846.49|5845.79|5846.61|5845.91|5846.49|5845.79|6
1729646960000|2024-10-23 01:29:20|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|8
1729646980000|2024-10-23 01:29:40|5846.36|5845.66|5846.36|5845.66|5846.36|5845.66|5846.36|5845.66|14
1729646990000|2024-10-23 01:29:50|5846.24|5845.54|5846.49|5845.79|5846.49|5845.79|5846.24|5845.54|4
1729647000000|2024-10-23 01:30:00|||||||||8
1729647010000|2024-10-23 01:30:10|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5846.49|5845.79|33
1729647020000|2024-10-23 01:30:20|5846.61|5845.91|5846.61|5845.91|5846.74|5846.04|5846.61|5845.91|4
1729647030000|2024-10-23 01:30:30|5846.74|5846.04|5846.49|5845.79|5846.74|5846.04|5846.49|5845.79|9
1729647050000|2024-10-23 01:30:50|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|24
1729647060000|2024-10-23 01:31:00|5846.61|5845.91|5846.74|5846.04|5846.86|5846.16|5846.49|5845.79|20
1729647070000|2024-10-23 01:31:10|5846.61|5845.91|5846.61|5845.91|5846.61|5845.91|5846.61|5845.91|3
1729647080000|2024-10-23 01:31:20|5846.74|5846.04|5846.49|5845.79|5846.74|5846.04|5846.49|5845.79|8
1729647090000|2024-10-23 01:31:30|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|4
1729647100000|2024-10-23 01:31:40|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|17
1729647110000|2024-10-23 01:31:50|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5846.99|5846.29|25
1729647120000|2024-10-23 01:32:00|5847.11|5846.41|5847.24|5846.54|5847.24|5846.54|5846.99|5846.29|3
1729647130000|2024-10-23 01:32:10|5847.11|5846.41|5846.99|5846.29|5847.11|5846.41|5846.99|5846.29|5
1729647140000|2024-10-23 01:32:20|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|48
1729647160000|2024-10-23 01:32:40|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|12
1729647170000|2024-10-23 01:32:50|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|13
1729647180000|2024-10-23 01:33:00|5846.49|5845.79|5846.74|5846.04|5846.74|5846.04|5846.49|5845.79|8
1729647190000|2024-10-23 01:33:10|||||||||8
1729647200000|2024-10-23 01:33:20|5846.86|5846.16|5846.99|5846.29|5846.99|5846.29|5846.74|5846.04|9
1729647210000|2024-10-23 01:33:30|5847.11|5846.41|5847.24|5846.54|5847.24|5846.54|5847.11|5846.41|0
1729647220000|2024-10-23 01:33:40|5847.11|5846.41|5847.24|5846.54|5847.24|5846.54|5846.99|5846.29|10
1729647230000|2024-10-23 01:33:50|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|7
1729647250000|2024-10-23 01:34:10|5847.24|5846.54|5846.99|5846.29|5847.24|5846.54|5846.99|5846.29|18
1729647260000|2024-10-23 01:34:20|||||||||2
1729647270000|2024-10-23 01:34:30|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5846.99|5846.29|8
1729647280000|2024-10-23 01:34:40|5846.99|5846.29|5847.24|5846.54|5847.24|5846.54|5846.99|5846.29|6
1729647290000|2024-10-23 01:34:50|||||||||6
1729647300000|2024-10-23 01:35:00|5847.11|5846.41|5847.11|5846.41|5847.24|5846.54|5846.99|5846.29|20
1729647310000|2024-10-23 01:35:10|5847.24|5846.54|5846.99|5846.29|5847.24|5846.54|5846.99|5846.29|17
1729647320000|2024-10-23 01:35:20|||||||||11
1729647330000|2024-10-23 01:35:30|5847.24|5846.54|5846.99|5846.29|5847.24|5846.54|5846.99|5846.29|9
1729647340000|2024-10-23 01:35:40|||||||||20
1729647350000|2024-10-23 01:35:50|||||||||2
1729647360000|2024-10-23 01:36:00|||||||||36
1729647380000|2024-10-23 01:36:20|5847.11|5846.41|5846.99|5846.29|5847.11|5846.41|5846.99|5846.29|1
1729647400000|2024-10-23 01:36:40|||||||||8
1729647410000|2024-10-23 01:36:50|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|3
1729647420000|2024-10-23 01:37:00|||||||||8
1729647430000|2024-10-23 01:37:10|5846.99|5846.29|5846.99|5846.29|5847.11|5846.41|5846.99|5846.29|9
1729647440000|2024-10-23 01:37:20|||||||||6
1729647450000|2024-10-23 01:37:30|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|27
1729647460000|2024-10-23 01:37:40|5846.99|5846.29|5846.74|5846.04|5846.99|5846.29|5846.74|5846.04|22
1729647470000|2024-10-23 01:37:50|||||||||20
1729647480000|2024-10-23 01:38:00|||||||||15
1729647490000|2024-10-23 01:38:10|||||||||2
1729647500000|2024-10-23 01:38:20|||||||||26
1729647520000|2024-10-23 01:38:40|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|21
1729647530000|2024-10-23 01:38:50|||||||||15
1729647540000|2024-10-23 01:39:00|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|18
1729647550000|2024-10-23 01:39:10|||||||||8
1729647560000|2024-10-23 01:39:20|5846.86|5846.16|5846.74|5846.04|5846.86|5846.16|5846.74|5846.04|11
1729647570000|2024-10-23 01:39:30|5846.86|5846.16|5846.74|5846.04|5846.99|5846.29|5846.74|5846.04|10
1729647580000|2024-10-23 01:39:40|5846.86|5846.16|5846.86|5846.16|5846.86|5846.16|5846.74|5846.04|8
1729647590000|2024-10-23 01:39:50|5846.74|5846.04|5846.74|5846.04|5846.86|5846.16|5846.74|5846.04|0
1729647600000|2024-10-23 01:40:00|5846.86|5846.16|5846.74|5846.04|5846.86|5846.16|5846.74|5846.04|2
1729647610000|2024-10-23 01:40:10|5846.86|5846.16|5846.74|5846.04|5846.86|5846.16|5846.74|5846.04|3
1729647620000|2024-10-23 01:40:20|5846.49|5845.79|5846.61|5845.91|5846.61|5845.91|5846.49|5845.79|61
1729647630000|2024-10-23 01:40:30|5846.49|5845.79|5846.61|5845.91|5846.74|5846.04|5846.49|5845.79|11
1729647640000|2024-10-23 01:40:40|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|2
1729647650000|2024-10-23 01:40:50|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|17
1729647660000|2024-10-23 01:41:00|5846.61|5845.91|5846.74|5846.04|5846.74|5846.04|5846.49|5845.79|22
1729647670000|2024-10-23 01:41:10|5846.86|5846.16|5846.99|5846.29|5846.99|5846.29|5846.74|5846.04|42
1729647680000|2024-10-23 01:41:20|5847.11|5846.41|5846.99|5846.29|5847.24|5846.54|5846.99|5846.29|14
1729647690000|2024-10-23 01:41:30|||||||||7
1729647720000|2024-10-23 01:42:00|5846.74|5846.04|5846.74|5846.04|5846.99|5846.29|5846.74|5846.04|13
1729647730000|2024-10-23 01:42:10|5846.99|5846.29|5846.86|5846.16|5846.99|5846.29|5846.74|5846.04|12
1729647740000|2024-10-23 01:42:20|5846.74|5846.04|5846.74|5846.04|5846.86|5846.16|5846.74|5846.04|15
1729647750000|2024-10-23 01:42:30|5846.61|5845.91|5846.61|5845.91|5846.61|5845.91|5846.61|5845.91|8
1729647760000|2024-10-23 01:42:40|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|29
1729647770000|2024-10-23 01:42:50|||||||||6
1729647780000|2024-10-23 01:43:00|5846.61|5845.91|5846.74|5846.04|5846.74|5846.04|5846.61|5845.91|12
1729647790000|2024-10-23 01:43:10|5846.61|5845.91|5846.49|5845.79|5846.61|5845.91|5846.49|5845.79|18
1729647800000|2024-10-23 01:43:20|||||||||6
1729647820000|2024-10-23 01:43:40|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5
1729647830000|2024-10-23 01:43:50|5846.61|5845.91|5846.74|5846.04|5846.74|5846.04|5846.49|5845.79|14
1729647840000|2024-10-23 01:44:00|5846.49|5845.79|5846.61|5845.91|5846.74|5846.04|5846.49|5845.79|5
1729647850000|2024-10-23 01:44:10|5846.49|5845.79|5846.61|5845.91|5846.74|5846.04|5846.49|5845.79|9
1729647860000|2024-10-23 01:44:20|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|0
1729647880000|2024-10-23 01:44:40|5846.61|5845.91|5846.49|5845.79|5846.61|5845.91|5846.49|5845.79|3
1729647890000|2024-10-23 01:44:50|5846.61|5845.91|5846.49|5845.79|5846.61|5845.91|5846.49|5845.79|1
1729647900000|2024-10-23 01:45:00|5846.61|5845.91|5846.74|5846.04|5846.74|5846.04|5846.49|5845.79|5
1729647910000|2024-10-23 01:45:10|||||||||2
1729647930000|2024-10-23 01:45:30|5846.61|5845.91|5846.74|5846.04|5846.74|5846.04|5846.61|5845.91|13
1729647950000|2024-10-23 01:45:50|5846.99|5846.29|5846.99|5846.29|5847.24|5846.54|5846.99|5846.29|88
1729647960000|2024-10-23 01:46:00|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|10
1729647970000|2024-10-23 01:46:10|5846.99|5846.29|5846.99|5846.29|5847.24|5846.54|5846.99|5846.29|15
1729647980000|2024-10-23 01:46:20|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5846.99|5846.29|39
1729647990000|2024-10-23 01:46:30|5847.36|5846.66|5847.49|5846.79|5847.49|5846.79|5847.24|5846.54|38
1729648000000|2024-10-23 01:46:40|||||||||18
1729648010000|2024-10-23 01:46:50|||||||||31
1729648020000|2024-10-23 01:47:00|||||||||9
1729648030000|2024-10-23 01:47:10|5847.74|5847.04|5847.49|5846.79|5847.74|5847.04|5847.49|5846.79|27
1729648040000|2024-10-23 01:47:20|5847.36|5846.66|5847.49|5846.79|5847.49|5846.79|5847.24|5846.54|35
1729648050000|2024-10-23 01:47:30|5847.36|5846.66|5847.49|5846.79|5847.49|5846.79|5847.36|5846.66|0
1729648060000|2024-10-23 01:47:40|5847.36|5846.66|5847.49|5846.79|5847.49|5846.79|5847.36|5846.66|13
1729648070000|2024-10-23 01:47:50|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|10
1729648080000|2024-10-23 01:48:00|5847.36|5846.66|5847.49|5846.79|5847.49|5846.79|5847.24|5846.54|7
1729648090000|2024-10-23 01:48:10|||||||||5
1729648100000|2024-10-23 01:48:20|5847.74|5847.04|5847.86|5847.16|5847.86|5847.16|5847.74|5847.04|30
1729648110000|2024-10-23 01:48:30|5847.74|5847.04|5847.99|5847.29|5847.99|5847.29|5847.74|5847.04|16
1729648120000|2024-10-23 01:48:40|||||||||7
1729648140000|2024-10-23 01:49:00|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|17
1729648150000|2024-10-23 01:49:10|||||||||3
1729648160000|2024-10-23 01:49:20|5847.86|5847.16|5847.99|5847.29|5847.99|5847.29|5847.86|5847.16|8
1729648170000|2024-10-23 01:49:30|5847.74|5847.04|5847.49|5846.79|5847.74|5847.04|5847.49|5846.79|12
1729648180000|2024-10-23 01:49:40|||||||||9
1729648200000|2024-10-23 01:50:00|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|6
1729648210000|2024-10-23 01:50:10|5847.36|5846.66|5847.24|5846.54|5847.36|5846.66|5847.24|5846.54|15
1729648220000|2024-10-23 01:50:20|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|17
1729648230000|2024-10-23 01:50:30|||||||||1
1729648240000|2024-10-23 01:50:40|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|18
1729648250000|2024-10-23 01:50:50|5847.11|5846.41|5846.99|5846.29|5847.24|5846.54|5846.99|5846.29|21
1729648260000|2024-10-23 01:51:00|5847.11|5846.41|5846.99|5846.29|5847.24|5846.54|5846.99|5846.29|2
1729648270000|2024-10-23 01:51:10|||||||||4
1729648290000|2024-10-23 01:51:30|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|2
1729648300000|2024-10-23 01:51:40|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5
1729648310000|2024-10-23 01:51:50|||||||||2
1729648320000|2024-10-23 01:52:00|5847.11|5846.41|5846.99|5846.29|5847.11|5846.41|5846.99|5846.29|20
1729648330000|2024-10-23 01:52:10|5847.11|5846.41|5846.99|5846.29|5847.11|5846.41|5846.99|5846.29|0
1729648340000|2024-10-23 01:52:20|5847.24|5846.54|5847.11|5846.41|5847.24|5846.54|5847.11|5846.41|5
1729648350000|2024-10-23 01:52:30|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5846.99|5846.29|0
1729648360000|2024-10-23 01:52:40|5847.49|5846.79|5847.36|5846.66|5847.49|5846.79|5847.24|5846.54|6
1729648370000|2024-10-23 01:52:50|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.36|5846.66|0
1729648380000|2024-10-23 01:53:00|5847.36|5846.66|5847.24|5846.54|5847.49|5846.79|5847.24|5846.54|15
1729648390000|2024-10-23 01:53:10|5847.49|5846.79|5847.24|5846.54|5847.49|5846.79|5847.24|5846.54|5
1729648430000|2024-10-23 01:53:50|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|9
1729648440000|2024-10-23 01:54:00|||||||||3
1729648450000|2024-10-23 01:54:10|5846.86|5846.16|5846.86|5846.16|5846.86|5846.16|5846.86|5846.16|12
1729648460000|2024-10-23 01:54:20|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5846.49|5845.79|17
1729648470000|2024-10-23 01:54:30|||||||||2
1729648480000|2024-10-23 01:54:40|||||||||2
1729648500000|2024-10-23 01:55:00|5846.61|5845.91|5846.74|5846.04|5846.74|5846.04|5846.61|5845.91|8
1729648510000|2024-10-23 01:55:10|||||||||5
1729648520000|2024-10-23 01:55:20|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|45
1729648530000|2024-10-23 01:55:30|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.11|5846.41|8
1729648550000|2024-10-23 01:55:50|5846.99|5846.29|5847.24|5846.54|5847.24|5846.54|5846.99|5846.29|4
1729648560000|2024-10-23 01:56:00|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|2
1729648570000|2024-10-23 01:56:10|5846.74|5846.04|5846.74|5846.04|5846.86|5846.16|5846.74|5846.04|7
1729648580000|2024-10-23 01:56:20|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|12
1729648590000|2024-10-23 01:56:30|5846.86|5846.16|5846.99|5846.29|5846.99|5846.29|5846.86|5846.16|13
1729648600000|2024-10-23 01:56:40|||||||||14
1729648610000|2024-10-23 01:56:50|5847.11|5846.41|5847.24|5846.54|5847.24|5846.54|5846.99|5846.29|1
1729648620000|2024-10-23 01:57:00|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|6
1729648630000|2024-10-23 01:57:10|5847.24|5846.54|5846.99|5846.29|5847.24|5846.54|5846.99|5846.29|10
1729648650000|2024-10-23 01:57:30|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|1
1729648660000|2024-10-23 01:57:40|5847.11|5846.41|5846.99|5846.29|5847.11|5846.41|5846.99|5846.29|10
1729648670000|2024-10-23 01:57:50|5847.24|5846.54|5846.99|5846.29|5847.24|5846.54|5846.99|5846.29|11
1729648680000|2024-10-23 01:58:00|||||||||15
1729648700000|2024-10-23 01:58:20|||||||||1
1729648710000|2024-10-23 01:58:30|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|10
1729648730000|2024-10-23 01:58:50|||||||||6
1729648740000|2024-10-23 01:59:00|||||||||18
1729648760000|2024-10-23 01:59:20|5846.99|5846.29|5846.74|5846.04|5846.99|5846.29|5846.74|5846.04|9
1729648770000|2024-10-23 01:59:30|5846.61|5845.91|5846.74|5846.04|5846.74|5846.04|5846.61|5845.91|1
1729648780000|2024-10-23 01:59:40|5846.49|5845.79|5846.74|5846.04|5846.74|5846.04|5846.49|5845.79|6
1729648790000|2024-10-23 01:59:50|5846.99|5846.29|5846.74|5846.04|5846.99|5846.29|5846.74|5846.04|13
1729648800000|2024-10-23 02:00:00|5846.86|5846.16|5846.99|5846.29|5846.99|5846.29|5846.74|5846.04|8
1729648810000|2024-10-23 02:00:10|||||||||1
1729648820000|2024-10-23 02:00:20|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|3
1729648830000|2024-10-23 02:00:30|||||||||2
1729648840000|2024-10-23 02:00:40|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|6
1729648850000|2024-10-23 02:00:50|5847.61|5846.91|5847.74|5847.04|5847.74|5847.04|5847.49|5846.79|16
1729648860000|2024-10-23 02:01:00|5847.86|5847.16|5847.74|5847.04|5847.99|5847.29|5847.74|5847.04|23
1729648870000|2024-10-23 02:01:10|5847.86|5847.16|5847.74|5847.04|5847.86|5847.16|5847.74|5847.04|5
1729648880000|2024-10-23 02:01:20|||||||||11
1729648890000|2024-10-23 02:01:30|5847.49|5846.79|5847.74|5847.04|5847.86|5847.16|5847.49|5846.79|17
1729648900000|2024-10-23 02:01:40|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|15
1729648910000|2024-10-23 02:01:50|5847.74|5847.04|5847.99|5847.29|5847.99|5847.29|5847.74|5847.04|37
1729648920000|2024-10-23 02:02:00|5847.74|5847.04|5847.86|5847.16|5847.86|5847.16|5847.74|5847.04|5
1729648930000|2024-10-23 02:02:10|5847.74|5847.04|5847.99|5847.29|5847.99|5847.29|5847.74|5847.04|4
1729648940000|2024-10-23 02:02:20|5848.24|5847.54|5847.99|5847.29|5848.24|5847.54|5847.86|5847.16|51
1729648950000|2024-10-23 02:02:30|||||||||6
1729648960000|2024-10-23 02:02:40|||||||||6
1729648970000|2024-10-23 02:02:50|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|23
1729648980000|2024-10-23 02:03:00|5847.99|5847.29|5847.74|5847.04|5847.99|5847.29|5847.74|5847.04|26
1729648990000|2024-10-23 02:03:10|||||||||5
1729649000000|2024-10-23 02:03:20|5847.99|5847.29|5847.86|5847.16|5847.99|5847.29|5847.86|5847.16|16
1729649010000|2024-10-23 02:03:30|5847.74|5847.04|5847.86|5847.16|5847.99|5847.29|5847.74|5847.04|13
1729649020000|2024-10-23 02:03:40|5847.74|5847.04|5847.24|5846.54|5847.74|5847.04|5847.24|5846.54|20
1729649030000|2024-10-23 02:03:50|5847.36|5846.66|5847.49|5846.79|5847.49|5846.79|5847.36|5846.66|22
1729649040000|2024-10-23 02:04:00|5847.61|5846.91|5847.49|5846.79|5847.74|5847.04|5847.49|5846.79|10
1729649050000|2024-10-23 02:04:10|5847.24|5846.54|5847.24|5846.54|5847.49|5846.79|5847.24|5846.54|27
1729649060000|2024-10-23 02:04:20|5847.36|5846.66|5847.36|5846.66|5847.36|5846.66|5847.36|5846.66|21
1729649070000|2024-10-23 02:04:30|5847.49|5846.79|5847.24|5846.54|5847.49|5846.79|5847.24|5846.54|26
1729649080000|2024-10-23 02:04:40|||||||||1
1729649090000|2024-10-23 02:04:50|||||||||11
1729649100000|2024-10-23 02:05:00|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|10
1729649110000|2024-10-23 02:05:10|||||||||5
1729649120000|2024-10-23 02:05:20|5846.74|5846.04|5846.49|5845.79|5846.74|5846.04|5846.49|5845.79|13
1729649130000|2024-10-23 02:05:30|||||||||84
1729649140000|2024-10-23 02:05:40|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|39
1729649150000|2024-10-23 02:05:50|5846.36|5845.66|5846.24|5845.54|5846.36|5845.66|5846.24|5845.54|31
1729649160000|2024-10-23 02:06:00|||||||||15
1729649170000|2024-10-23 02:06:10|||||||||2
1729649180000|2024-10-23 02:06:20|5846.36|5845.66|5846.49|5845.79|5846.49|5845.79|5846.36|5845.66|22
1729649190000|2024-10-23 02:06:30|||||||||4
1729649200000|2024-10-23 02:06:40|||||||||9
1729649220000|2024-10-23 02:07:00|5846.61|5845.91|5846.74|5846.04|5846.74|5846.04|5846.61|5845.91|13
1729649230000|2024-10-23 02:07:10|5846.86|5846.16|5847.24|5846.54|5847.24|5846.54|5846.86|5846.16|23
1729649240000|2024-10-23 02:07:20|||||||||4
1729649250000|2024-10-23 02:07:30|||||||||14
1729649260000|2024-10-23 02:07:40|5847.11|5846.41|5847.24|5846.54|5847.24|5846.54|5846.99|5846.29|2
1729649270000|2024-10-23 02:07:50|5847.36|5846.66|5847.49|5846.79|5847.49|5846.79|5847.36|5846.66|6
1729649290000|2024-10-23 02:08:10|5847.74|5847.04|5847.99|5847.29|5847.99|5847.29|5847.74|5847.04|26
1729649300000|2024-10-23 02:08:20|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|70
1729649310000|2024-10-23 02:08:30|||||||||2
1729649320000|2024-10-23 02:08:40|5847.86|5847.16|5847.99|5847.29|5847.99|5847.29|5847.86|5847.16|7
1729649330000|2024-10-23 02:08:50|5847.86|5847.16|5847.99|5847.29|5847.99|5847.29|5847.74|5847.04|12
1729649340000|2024-10-23 02:09:00|5847.86|5847.16|5847.74|5847.04|5847.99|5847.29|5847.74|5847.04|17
1729649350000|2024-10-23 02:09:10|||||||||11
1729649360000|2024-10-23 02:09:20|5847.86|5847.16|5847.99|5847.29|5847.99|5847.29|5847.86|5847.16|7
1729649370000|2024-10-23 02:09:30|5848.24|5847.54|5847.99|5847.29|5848.24|5847.54|5847.99|5847.29|24
1729649390000|2024-10-23 02:09:50|||||||||3
1729649400000|2024-10-23 02:10:00|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|8
1729649420000|2024-10-23 02:10:20|5847.61|5846.91|5847.99|5847.29|5847.99|5847.29|5847.61|5846.91|16
1729649430000|2024-10-23 02:10:30|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|6
1729649450000|2024-10-23 02:10:50|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|12
1729649460000|2024-10-23 02:11:00|||||||||1
1729649480000|2024-10-23 02:11:20|5848.24|5847.54|5847.99|5847.29|5848.24|5847.54|5847.99|5847.29|16
1729649490000|2024-10-23 02:11:30|||||||||2
1729649500000|2024-10-23 02:11:40|5848.24|5847.54|5848.49|5847.79|5848.49|5847.79|5848.24|5847.54|57
1729649510000|2024-10-23 02:11:50|||||||||3
1729649520000|2024-10-23 02:12:00|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|7
1729649530000|2024-10-23 02:12:10|5848.49|5847.79|5848.74|5848.04|5848.74|5848.04|5848.49|5847.79|7
1729649540000|2024-10-23 02:12:20|5848.61|5847.91|5848.49|5847.79|5848.74|5848.04|5848.49|5847.79|15
1729649550000|2024-10-23 02:12:30|5848.61|5847.91|5848.61|5847.91|5848.61|5847.91|5848.61|5847.91|9
1729649560000|2024-10-23 02:12:40|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|12
1729649570000|2024-10-23 02:12:50|||||||||4
1729649580000|2024-10-23 02:13:00|5848.61|5847.91|5848.74|5848.04|5848.74|5848.04|5848.49|5847.79|12
1729649590000|2024-10-23 02:13:10|||||||||9
1729649600000|2024-10-23 02:13:20|||||||||1
1729649620000|2024-10-23 02:13:40|||||||||1
1729649630000|2024-10-23 02:13:50|||||||||4
1729649640000|2024-10-23 02:14:00|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|18
1729649650000|2024-10-23 02:14:10|5848.36|5847.66|5848.49|5847.79|5848.49|5847.79|5848.36|5847.66|2
1729649670000|2024-10-23 02:14:30|||||||||9
1729649680000|2024-10-23 02:14:40|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|11
1729649690000|2024-10-23 02:14:50|5848.49|5847.79|5848.24|5847.54|5848.49|5847.79|5848.24|5847.54|12
1729649700000|2024-10-23 02:15:00|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|5848.24|5847.54|10
1729649710000|2024-10-23 02:15:10|5848.24|5847.54|5848.49|5847.79|5848.49|5847.79|5848.24|5847.54|6
1729649740000|2024-10-23 02:15:40|5848.36|5847.66|5848.24|5847.54|5848.36|5847.66|5848.24|5847.54|3
1729649750000|2024-10-23 02:15:50|5848.36|5847.66|5848.49|5847.79|5848.49|5847.79|5848.36|5847.66|3
1729649760000|2024-10-23 02:16:00|||||||||3
1729649780000|2024-10-23 02:16:20|5848.74|5848.04|5848.49|5847.79|5848.74|5848.04|5848.49|5847.79|11
1729649790000|2024-10-23 02:16:30|||||||||6
1729649800000|2024-10-23 02:16:40|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5
1729649810000|2024-10-23 02:16:50|||||||||9
1729649820000|2024-10-23 02:17:00|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5
1729649830000|2024-10-23 02:17:10|5848.86|5848.16|5848.99|5848.29|5848.99|5848.29|5848.86|5848.16|15
1729649840000|2024-10-23 02:17:20|||||||||1
1729649850000|2024-10-23 02:17:30|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|14
1729649860000|2024-10-23 02:17:40|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|23
1729649870000|2024-10-23 02:17:50|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5
1729649880000|2024-10-23 02:18:00|5849.11|5848.41|5849.24|5848.54|5849.24|5848.54|5849.11|5848.41|31
1729649890000|2024-10-23 02:18:10|||||||||2
1729649900000|2024-10-23 02:18:20|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|16
1729649910000|2024-10-23 02:18:30|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|7
1729649920000|2024-10-23 02:18:40|5848.86|5848.16|5848.74|5848.04|5848.99|5848.29|5848.74|5848.04|12
1729649940000|2024-10-23 02:19:00|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|16
1729649950000|2024-10-23 02:19:10|||||||||1
1729649960000|2024-10-23 02:19:20|||||||||4
1729649970000|2024-10-23 02:19:30|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|4
1729649980000|2024-10-23 02:19:40|||||||||1
1729649990000|2024-10-23 02:19:50|||||||||16
1729650000000|2024-10-23 02:20:00|5848.99|5848.29|5849.24|5848.54|5849.24|5848.54|5848.99|5848.29|17
1729650010000|2024-10-23 02:20:10|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|8
1729650020000|2024-10-23 02:20:20|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|7
1729650030000|2024-10-23 02:20:30|||||||||1
1729650040000|2024-10-23 02:20:40|||||||||6
1729650050000|2024-10-23 02:20:50|||||||||2
1729650060000|2024-10-23 02:21:00|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|21
1729650070000|2024-10-23 02:21:10|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|19
1729650080000|2024-10-23 02:21:20|5848.99|5848.29|5849.24|5848.54|5849.24|5848.54|5848.99|5848.29|20
1729650090000|2024-10-23 02:21:30|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|10
1729650100000|2024-10-23 02:21:40|5849.11|5848.41|5849.24|5848.54|5849.24|5848.54|5849.11|5848.41|6
1729650110000|2024-10-23 02:21:50|||||||||1
1729650120000|2024-10-23 02:22:00|5849.49|5848.79|5849.24|5848.54|5849.49|5848.79|5849.24|5848.54|18
1729650140000|2024-10-23 02:22:20|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.24|5848.54|21
1729650150000|2024-10-23 02:22:30|||||||||20
1729650160000|2024-10-23 02:22:40|||||||||3
1729650180000|2024-10-23 02:23:00|||||||||5
1729650190000|2024-10-23 02:23:10|||||||||1
1729650200000|2024-10-23 02:23:20|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|18
1729650210000|2024-10-23 02:23:30|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|8
1729650220000|2024-10-23 02:23:40|||||||||18
1729650230000|2024-10-23 02:23:50|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|15
1729650250000|2024-10-23 02:24:10|5848.99|5848.29|5849.24|5848.54|5849.24|5848.54|5848.99|5848.29|24
1729650260000|2024-10-23 02:24:20|||||||||4
1729650270000|2024-10-23 02:24:30|5849.36|5848.66|5849.24|5848.54|5849.49|5848.79|5849.24|5848.54|17
1729650280000|2024-10-23 02:24:40|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|10
1729650290000|2024-10-23 02:24:50|||||||||1
1729650310000|2024-10-23 02:25:10|||||||||1
1729650320000|2024-10-23 02:25:20|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|16
1729650330000|2024-10-23 02:25:30|5849.49|5848.79|5849.49|5848.79|5849.61|5848.91|5849.49|5848.79|15
1729650350000|2024-10-23 02:25:50|||||||||1
1729650360000|2024-10-23 02:26:00|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.49|5848.79|24
1729650370000|2024-10-23 02:26:10|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|12
1729650380000|2024-10-23 02:26:20|5849.61|5848.91|5849.49|5848.79|5849.61|5848.91|5849.49|5848.79|4
1729650390000|2024-10-23 02:26:30|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|13
1729650400000|2024-10-23 02:26:40|5849.36|5848.66|5849.24|5848.54|5849.49|5848.79|5849.24|5848.54|13
1729650410000|2024-10-23 02:26:50|5849.36|5848.66|5849.36|5848.66|5849.36|5848.66|5849.24|5848.54|2
1729650420000|2024-10-23 02:27:00|5849.24|5848.54|5849.49|5848.79|5849.49|5848.79|5849.24|5848.54|18
1729650430000|2024-10-23 02:27:10|5849.24|5848.54|5849.24|5848.54|5849.49|5848.79|5849.24|5848.54|17
1729650440000|2024-10-23 02:27:20|||||||||1
1729650450000|2024-10-23 02:27:30|5849.49|5848.79|5849.24|5848.54|5849.49|5848.79|5849.24|5848.54|18
1729650470000|2024-10-23 02:27:50|||||||||1
1729650480000|2024-10-23 02:28:00|||||||||16
1729650500000|2024-10-23 02:28:20|||||||||2
1729650510000|2024-10-23 02:28:30|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|6
1729650520000|2024-10-23 02:28:40|||||||||4
1729650530000|2024-10-23 02:28:50|||||||||13
1729650540000|2024-10-23 02:29:00|5848.74|5848.04|5848.49|5847.79|5848.74|5848.04|5848.49|5847.79|23
1729650550000|2024-10-23 02:29:10|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|45
1729650560000|2024-10-23 02:29:20|5848.61|5847.91|5848.49|5847.79|5848.61|5847.91|5848.49|5847.79|13
1729650580000|2024-10-23 02:29:40|||||||||10
1729650590000|2024-10-23 02:29:50|||||||||2
1729650600000|2024-10-23 02:30:00|5848.24|5847.54|5848.24|5847.54|5848.49|5847.79|5848.24|5847.54|37
1729650610000|2024-10-23 02:30:10|5848.49|5847.79|5848.24|5847.54|5848.49|5847.79|5848.24|5847.54|5
1729650620000|2024-10-23 02:30:20|5848.49|5847.79|5848.24|5847.54|5848.49|5847.79|5848.24|5847.54|9
1729650630000|2024-10-23 02:30:30|5848.36|5847.66|5848.49|5847.79|5848.49|5847.79|5848.36|5847.66|3
1729650640000|2024-10-23 02:30:40|||||||||2
1729650650000|2024-10-23 02:30:50|5848.36|5847.66|5848.36|5847.66|5848.49|5847.79|5848.24|5847.54|9
1729650660000|2024-10-23 02:31:00|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|1
1729650680000|2024-10-23 02:31:20|||||||||14
1729650710000|2024-10-23 02:31:50|||||||||1
1729650720000|2024-10-23 02:32:00|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|11
1729650730000|2024-10-23 02:32:10|5848.74|5848.04|5848.49|5847.79|5848.74|5848.04|5848.49|5847.79|25
1729650740000|2024-10-23 02:32:20|||||||||8
1729650750000|2024-10-23 02:32:30|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|3
1729650760000|2024-10-23 02:32:40|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|14
1729650770000|2024-10-23 02:32:50|5848.11|5847.41|5847.99|5847.29|5848.11|5847.41|5847.99|5847.29|16
1729650780000|2024-10-23 02:33:00|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|1
1729650790000|2024-10-23 02:33:10|5848.11|5847.41|5848.24|5847.54|5848.24|5847.54|5848.11|5847.41|11
1729650800000|2024-10-23 02:33:20|5848.11|5847.41|5847.99|5847.29|5848.11|5847.41|5847.99|5847.29|1
1729650820000|2024-10-23 02:33:40|5848.24|5847.54|5848.24|5847.54|5848.36|5847.66|5848.24|5847.54|16
1729650830000|2024-10-23 02:33:50|5848.36|5847.66|5848.24|5847.54|5848.49|5847.79|5848.24|5847.54|5
1729650850000|2024-10-23 02:34:10|||||||||10
1729650870000|2024-10-23 02:34:30|5848.36|5847.66|5848.24|5847.54|5848.49|5847.79|5848.24|5847.54|6
1729650880000|2024-10-23 02:34:40|5848.36|5847.66|5848.24|5847.54|5848.49|5847.79|5848.24|5847.54|18
1729650890000|2024-10-23 02:34:50|5848.36|5847.66|5848.49|5847.79|5848.49|5847.79|5848.24|5847.54|13
1729650900000|2024-10-23 02:35:00|5848.74|5848.04|5848.74|5848.04|5848.86|5848.16|5848.74|5848.04|74
1729650910000|2024-10-23 02:35:10|5848.49|5847.79|5848.49|5847.79|5848.61|5847.91|5848.49|5847.79|31
1729650920000|2024-10-23 02:35:20|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|6
1729650930000|2024-10-23 02:35:30|5848.49|5847.79|5848.49|5847.79|5848.74|5848.04|5848.49|5847.79|9
1729650940000|2024-10-23 02:35:40|||||||||1
1729650960000|2024-10-23 02:36:00|||||||||14
1729650970000|2024-10-23 02:36:10|5848.36|5847.66|5848.24|5847.54|5848.36|5847.66|5848.24|5847.54|13
1729650980000|2024-10-23 02:36:20|5848.49|5847.79|5848.24|5847.54|5848.49|5847.79|5848.24|5847.54|16
1729651000000|2024-10-23 02:36:40|||||||||7
1729651010000|2024-10-23 02:36:50|||||||||5
1729651020000|2024-10-23 02:37:00|5848.36|5847.66|5848.24|5847.54|5848.49|5847.79|5848.24|5847.54|8
1729651030000|2024-10-23 02:37:10|5848.36|5847.66|5848.24|5847.54|5848.49|5847.79|5848.24|5847.54|5
1729651060000|2024-10-23 02:37:40|5848.36|5847.66|5848.24|5847.54|5848.36|5847.66|5848.24|5847.54|1
1729651070000|2024-10-23 02:37:50|5848.36|5847.66|5848.24|5847.54|5848.36|5847.66|5848.24|5847.54|2
1729651090000|2024-10-23 02:38:10|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|8
1729651100000|2024-10-23 02:38:20|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|7
1729651110000|2024-10-23 02:38:30|||||||||1
1729651120000|2024-10-23 02:38:40|||||||||11
1729651130000|2024-10-23 02:38:50|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|3
1729651140000|2024-10-23 02:39:00|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|9
1729651150000|2024-10-23 02:39:10|5847.99|5847.29|5848.24|5847.54|5848.24|5847.54|5847.99|5847.29|6
1729651170000|2024-10-23 02:39:30|5848.36|5847.66|5848.24|5847.54|5848.49|5847.79|5848.24|5847.54|18
1729651180000|2024-10-23 02:39:40|5848.36|5847.66|5848.24|5847.54|5848.36|5847.66|5848.24|5847.54|13
1729651200000|2024-10-23 02:40:00|||||||||3
1729651210000|2024-10-23 02:40:10|5848.11|5847.41|5848.24|5847.54|5848.24|5847.54|5847.99|5847.29|9
1729651220000|2024-10-23 02:40:20|||||||||1
1729651230000|2024-10-23 02:40:30|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|25
1729651240000|2024-10-23 02:40:40|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|21
1729651250000|2024-10-23 02:40:50|||||||||27
1729651260000|2024-10-23 02:41:00|5847.86|5847.16|5847.86|5847.16|5847.86|5847.16|5847.74|5847.04|9
1729651270000|2024-10-23 02:41:10|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|7
1729651280000|2024-10-23 02:41:20|||||||||1
1729651310000|2024-10-23 02:41:50|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|14
1729651330000|2024-10-23 02:42:10|||||||||21
1729651340000|2024-10-23 02:42:20|||||||||1
1729651350000|2024-10-23 02:42:30|||||||||5
1729651360000|2024-10-23 02:42:40|||||||||7
1729651370000|2024-10-23 02:42:50|||||||||1
1729651380000|2024-10-23 02:43:00|||||||||5
1729651390000|2024-10-23 02:43:10|||||||||1
1729651400000|2024-10-23 02:43:20|||||||||1
1729651410000|2024-10-23 02:43:30|||||||||1
1729651430000|2024-10-23 02:43:50|5848.36|5847.66|5848.49|5847.79|5848.49|5847.79|5848.36|5847.66|22
1729651440000|2024-10-23 02:44:00|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|17
1729651470000|2024-10-23 02:44:30|||||||||1
1729651490000|2024-10-23 02:44:50|||||||||11
1729651500000|2024-10-23 02:45:00|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|5
1729651520000|2024-10-23 02:45:20|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|9
1729651530000|2024-10-23 02:45:30|||||||||1
1729651560000|2024-10-23 02:46:00|||||||||10
1729651600000|2024-10-23 02:46:40|5848.36|5847.66|5848.49|5847.79|5848.49|5847.79|5848.24|5847.54|15
1729651610000|2024-10-23 02:46:50|5848.36|5847.66|5848.24|5847.54|5848.49|5847.79|5848.24|5847.54|12
1729651620000|2024-10-23 02:47:00|5848.36|5847.66|5848.24|5847.54|5848.49|5847.79|5848.24|5847.54|10
1729651630000|2024-10-23 02:47:10|5848.36|5847.66|5848.24|5847.54|5848.36|5847.66|5848.24|5847.54|0
1729651640000|2024-10-23 02:47:20|||||||||3
1729651650000|2024-10-23 02:47:30|||||||||2
1729651670000|2024-10-23 02:47:50|||||||||7
1729651730000|2024-10-23 02:48:50|||||||||1
1729651740000|2024-10-23 02:49:00|||||||||1
1729651750000|2024-10-23 02:49:10|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|18
1729651770000|2024-10-23 02:49:30|||||||||16
1729651780000|2024-10-23 02:49:40|5848.61|5847.91|5848.49|5847.79|5848.74|5848.04|5848.49|5847.79|18
1729651790000|2024-10-23 02:49:50|5848.61|5847.91|5848.61|5847.91|5848.61|5847.91|5848.49|5847.79|3
1729651800000|2024-10-23 02:50:00|5848.49|5847.79|5848.49|5847.79|5848.61|5847.91|5848.24|5847.54|52
1729651820000|2024-10-23 02:50:20|||||||||7
1729651860000|2024-10-23 02:51:00|||||||||1
1729651880000|2024-10-23 02:51:20|||||||||4
1729651900000|2024-10-23 02:51:40|5848.61|5847.91|5848.61|5847.91|5848.61|5847.91|5848.61|5847.91|17
1729651910000|2024-10-23 02:51:50|5848.74|5848.04|5848.49|5847.79|5848.74|5848.04|5848.49|5847.79|14
1729651920000|2024-10-23 02:52:00|5848.61|5847.91|5848.74|5848.04|5848.74|5848.04|5848.61|5847.91|13
1729651930000|2024-10-23 02:52:10|5848.49|5847.79|5848.49|5847.79|5848.61|5847.91|5848.49|5847.79|7
1729651940000|2024-10-23 02:52:20|5848.61|5847.91|5848.49|5847.79|5848.61|5847.91|5848.49|5847.79|31
1729651950000|2024-10-23 02:52:30|5848.24|5847.54|5848.24|5847.54|5848.36|5847.66|5848.24|5847.54|17
1729651960000|2024-10-23 02:52:40|||||||||1
1729651970000|2024-10-23 02:52:50|||||||||1
1729651980000|2024-10-23 02:53:00|||||||||2
1729651990000|2024-10-23 02:53:10|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|14
1729652000000|2024-10-23 02:53:20|||||||||1
1729652010000|2024-10-23 02:53:30|||||||||1
1729652020000|2024-10-23 02:53:40|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|14
1729652090000|2024-10-23 02:54:50|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|23
1729652100000|2024-10-23 02:55:00|||||||||12
1729652110000|2024-10-23 02:55:10|||||||||1
1729652120000|2024-10-23 02:55:20|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|11
1729652130000|2024-10-23 02:55:30|||||||||2
1729652150000|2024-10-23 02:55:50|||||||||1
1729652200000|2024-10-23 02:56:40|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|18
1729652220000|2024-10-23 02:57:00|||||||||1
1729652230000|2024-10-23 02:57:10|5848.61|5847.91|5848.74|5848.04|5848.74|5848.04|5848.61|5847.91|15
1729652240000|2024-10-23 02:57:20|||||||||1
1729652250000|2024-10-23 02:57:30|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|5848.36|5847.66|23
1729652260000|2024-10-23 02:57:40|||||||||3
1729652270000|2024-10-23 02:57:50|||||||||8
1729652280000|2024-10-23 02:58:00|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|0
1729652290000|2024-10-23 02:58:10|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|47
1729652300000|2024-10-23 02:58:20|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|23
1729652310000|2024-10-23 02:58:30|||||||||4
1729652320000|2024-10-23 02:58:40|||||||||5
1729652330000|2024-10-23 02:58:50|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|11
1729652340000|2024-10-23 02:59:00|||||||||1
1729652350000|2024-10-23 02:59:10|||||||||4
1729652360000|2024-10-23 02:59:20|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|13
1729652390000|2024-10-23 02:59:50|||||||||3
1729652400000|2024-10-23 03:00:00|5848.86|5848.16|5848.99|5848.29|5848.99|5848.29|5848.86|5848.16|17
1729652420000|2024-10-23 03:00:20|5849.24|5848.54|5849.49|5848.79|5849.49|5848.79|5849.24|5848.54|44
1729652430000|2024-10-23 03:00:30|||||||||26
1729652440000|2024-10-23 03:00:40|||||||||1
1729652450000|2024-10-23 03:00:50|||||||||3
1729652460000|2024-10-23 03:01:00|5849.61|5848.91|5849.49|5848.79|5849.61|5848.91|5849.49|5848.79|21
1729652470000|2024-10-23 03:01:10|||||||||3
1729652480000|2024-10-23 03:01:20|||||||||3
1729652490000|2024-10-23 03:01:30|||||||||4
1729652510000|2024-10-23 03:01:50|||||||||25
1729652520000|2024-10-23 03:02:00|5849.74|5849.04|5849.99|5849.29|5849.99|5849.29|5849.74|5849.04|36
1729652530000|2024-10-23 03:02:10|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|37
1729652540000|2024-10-23 03:02:20|||||||||18
1729652550000|2024-10-23 03:02:30|||||||||11
1729652560000|2024-10-23 03:02:40|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|19
1729652570000|2024-10-23 03:02:50|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|4
1729652590000|2024-10-23 03:03:10|||||||||7
1729652610000|2024-10-23 03:03:30|||||||||1
1729652620000|2024-10-23 03:03:40|||||||||3
1729652630000|2024-10-23 03:03:50|5850.49|5849.79|5850.49|5849.79|5850.49|5849.79|5850.49|5849.79|26
1729652640000|2024-10-23 03:04:00|||||||||25
1729652650000|2024-10-23 03:04:10|5850.74|5850.04|5850.74|5850.04|5850.74|5850.04|5850.74|5850.04|39
1729652660000|2024-10-23 03:04:20|5850.49|5849.79|5850.74|5850.04|5850.74|5850.04|5850.49|5849.79|68
1729652670000|2024-10-23 03:04:30|||||||||13
1729652680000|2024-10-23 03:04:40|5850.49|5849.79|5850.49|5849.79|5850.49|5849.79|5850.49|5849.79|14
1729652690000|2024-10-23 03:04:50|||||||||2
1729652720000|2024-10-23 03:05:20|||||||||6
1729652730000|2024-10-23 03:05:30|||||||||1
1729652740000|2024-10-23 03:05:40|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|34
1729652750000|2024-10-23 03:05:50|5850.49|5849.79|5850.24|5849.54|5850.49|5849.79|5850.24|5849.54|56
1729652760000|2024-10-23 03:06:00|||||||||2
1729652770000|2024-10-23 03:06:10|||||||||3
1729652790000|2024-10-23 03:06:30|5850.49|5849.79|5850.36|5849.66|5850.49|5849.79|5850.36|5849.66|43
1729652800000|2024-10-23 03:06:40|5850.24|5849.54|5850.24|5849.54|5850.49|5849.79|5850.24|5849.54|7
1729652810000|2024-10-23 03:06:50|5850.49|5849.79|5850.49|5849.79|5850.49|5849.79|5850.49|5849.79|13
1729652820000|2024-10-23 03:07:00|5850.24|5849.54|5850.49|5849.79|5850.49|5849.79|5850.24|5849.54|19
1729652830000|2024-10-23 03:07:10|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|7
1729652840000|2024-10-23 03:07:20|||||||||5
1729652880000|2024-10-23 03:08:00|||||||||34
1729652890000|2024-10-23 03:08:10|5850.36|5849.66|5850.49|5849.79|5850.49|5849.79|5850.24|5849.54|27
1729652910000|2024-10-23 03:08:30|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|5
1729652930000|2024-10-23 03:08:50|5850.49|5849.79|5850.24|5849.54|5850.49|5849.79|5850.24|5849.54|11
1729652940000|2024-10-23 03:09:00|||||||||3
1729652960000|2024-10-23 03:09:20|||||||||2
1729652980000|2024-10-23 03:09:40|5850.49|5849.79|5850.24|5849.54|5850.49|5849.79|5850.24|5849.54|13
1729652990000|2024-10-23 03:09:50|||||||||7
1729653010000|2024-10-23 03:10:10|||||||||4
1729653030000|2024-10-23 03:10:30|||||||||2
1729653040000|2024-10-23 03:10:40|||||||||2
1729653050000|2024-10-23 03:10:50|||||||||8
1729653080000|2024-10-23 03:11:20|5850.36|5849.66|5850.24|5849.54|5850.49|5849.79|5850.24|5849.54|31
1729653110000|2024-10-23 03:11:50|||||||||2
1729653120000|2024-10-23 03:12:00|||||||||5
1729653140000|2024-10-23 03:12:20|||||||||6
1729653160000|2024-10-23 03:12:40|||||||||4
1729653170000|2024-10-23 03:12:50|5849.99|5849.29|5849.74|5849.04|5849.99|5849.29|5849.74|5849.04|49
1729653180000|2024-10-23 03:13:00|||||||||32
1729653190000|2024-10-23 03:13:10|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|28
1729653200000|2024-10-23 03:13:20|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|8
1729653210000|2024-10-23 03:13:30|||||||||9
1729653220000|2024-10-23 03:13:40|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|6
1729653250000|2024-10-23 03:14:10|||||||||11
1729653260000|2024-10-23 03:14:20|5849.74|5849.04|5849.99|5849.29|5849.99|5849.29|5849.74|5849.04|23
1729653270000|2024-10-23 03:14:30|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|6
1729653280000|2024-10-23 03:14:40|||||||||1
1729653290000|2024-10-23 03:14:50|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|5849.74|5849.04|11
1729653320000|2024-10-23 03:15:20|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|10
1729653340000|2024-10-23 03:15:40|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|13
1729653350000|2024-10-23 03:15:50|||||||||6
1729653360000|2024-10-23 03:16:00|||||||||4
1729653370000|2024-10-23 03:16:10|||||||||2
1729653380000|2024-10-23 03:16:20|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|5
1729653390000|2024-10-23 03:16:30|||||||||4
1729653400000|2024-10-23 03:16:40|||||||||2
1729653410000|2024-10-23 03:16:50|||||||||2
1729653430000|2024-10-23 03:17:10|5849.74|5849.04|5850.24|5849.54|5850.24|5849.54|5849.74|5849.04|140
1729653450000|2024-10-23 03:17:30|||||||||1
1729653470000|2024-10-23 03:17:50|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|23
1729653480000|2024-10-23 03:18:00|||||||||10
1729653510000|2024-10-23 03:18:30|||||||||11
1729653520000|2024-10-23 03:18:40|||||||||1
1729653540000|2024-10-23 03:19:00|||||||||6
1729653550000|2024-10-23 03:19:10|5849.74|5849.04|5849.99|5849.29|5849.99|5849.29|5849.74|5849.04|41
1729653560000|2024-10-23 03:19:20|||||||||6
1729653580000|2024-10-23 03:19:40|5849.74|5849.04|5849.99|5849.29|5849.99|5849.29|5849.74|5849.04|15
1729653590000|2024-10-23 03:19:50|||||||||3
1729653600000|2024-10-23 03:20:00|||||||||1
1729653610000|2024-10-23 03:20:10|||||||||1
1729653630000|2024-10-23 03:20:30|||||||||6
1729653640000|2024-10-23 03:20:40|||||||||3
1729653650000|2024-10-23 03:20:50|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|14
1729653660000|2024-10-23 03:21:00|5849.49|5848.79|5849.49|5848.79|5849.74|5849.04|5849.49|5848.79|24
1729653670000|2024-10-23 03:21:10|||||||||2
1729653680000|2024-10-23 03:21:20|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|3
1729653690000|2024-10-23 03:21:30|5849.49|5848.79|5849.49|5848.79|5849.61|5848.91|5849.49|5848.79|10
1729653710000|2024-10-23 03:21:50|5849.61|5848.91|5849.74|5849.04|5849.74|5849.04|5849.61|5848.91|24
1729653720000|2024-10-23 03:22:00|5849.99|5849.29|5850.24|5849.54|5850.24|5849.54|5849.99|5849.29|57
1729653730000|2024-10-23 03:22:10|5850.11|5849.41|5849.99|5849.29|5850.11|5849.41|5849.99|5849.29|2
1729653740000|2024-10-23 03:22:20|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|52
1729653760000|2024-10-23 03:22:40|||||||||135
1729653780000|2024-10-23 03:23:00|||||||||4
1729653790000|2024-10-23 03:23:10|||||||||5
1729653810000|2024-10-23 03:23:30|||||||||2
1729653830000|2024-10-23 03:23:50|5850.49|5849.79|5850.36|5849.66|5850.49|5849.79|5850.36|5849.66|21
1729653840000|2024-10-23 03:24:00|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|0
1729653850000|2024-10-23 03:24:10|5850.49|5849.79|5850.49|5849.79|5850.49|5849.79|5850.49|5849.79|7
1729653860000|2024-10-23 03:24:20|5850.24|5849.54|5850.49|5849.79|5850.49|5849.79|5850.24|5849.54|16
1729653870000|2024-10-23 03:24:30|||||||||5
1729653880000|2024-10-23 03:24:40|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|13
1729653890000|2024-10-23 03:24:50|||||||||13
1729653920000|2024-10-23 03:25:20|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|14
1729653930000|2024-10-23 03:25:30|||||||||2
1729653940000|2024-10-23 03:25:40|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|13
1729653950000|2024-10-23 03:25:50|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|14
1729653960000|2024-10-23 03:26:00|||||||||13
1729653970000|2024-10-23 03:26:10|||||||||2
1729653980000|2024-10-23 03:26:20|||||||||3
1729653990000|2024-10-23 03:26:30|5849.74|5849.04|5849.74|5849.04|5849.86|5849.16|5849.74|5849.04|79
1729654000000|2024-10-23 03:26:40|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|22
1729654030000|2024-10-23 03:27:10|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|6
1729654040000|2024-10-23 03:27:20|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|8
1729654070000|2024-10-23 03:27:50|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|11
1729654090000|2024-10-23 03:28:10|||||||||7
1729654110000|2024-10-23 03:28:30|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|20
1729654120000|2024-10-23 03:28:40|||||||||4
1729654140000|2024-10-23 03:29:00|||||||||4
1729654150000|2024-10-23 03:29:10|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|21
1729654170000|2024-10-23 03:29:30|||||||||1
1729654180000|2024-10-23 03:29:40|||||||||6
1729654190000|2024-10-23 03:29:50|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|36
1729654200000|2024-10-23 03:30:00|||||||||12
1729654210000|2024-10-23 03:30:10|5849.24|5848.54|5848.49|5847.79|5849.24|5848.54|5848.49|5847.79|69
1729654220000|2024-10-23 03:30:20|5848.24|5847.54|5847.99|5847.29|5848.24|5847.54|5847.99|5847.29|33
1729654230000|2024-10-23 03:30:30|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|31
1729654240000|2024-10-23 03:30:40|5848.11|5847.41|5848.24|5847.54|5848.24|5847.54|5847.99|5847.29|33
1729654250000|2024-10-23 03:30:50|5847.74|5847.04|5847.99|5847.29|5848.24|5847.54|5847.74|5847.04|231
1729654260000|2024-10-23 03:31:00|5847.74|5847.04|5847.99|5847.29|5847.99|5847.29|5847.74|5847.04|22
1729654270000|2024-10-23 03:31:10|5848.24|5847.54|5847.99|5847.29|5848.24|5847.54|5847.99|5847.29|27
1729654280000|2024-10-23 03:31:20|5848.24|5847.54|5847.99|5847.29|5848.24|5847.54|5847.99|5847.29|5
1729654290000|2024-10-23 03:31:30|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|12
1729654300000|2024-10-23 03:31:40|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|9
1729654310000|2024-10-23 03:31:50|5848.24|5847.54|5847.99|5847.29|5848.24|5847.54|5847.99|5847.29|32
1729654320000|2024-10-23 03:32:00|5848.11|5847.41|5847.99|5847.29|5848.24|5847.54|5847.99|5847.29|7
1729654330000|2024-10-23 03:32:10|5848.11|5847.41|5847.99|5847.29|5848.11|5847.41|5847.99|5847.29|9
1729654340000|2024-10-23 03:32:20|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|10
1729654350000|2024-10-23 03:32:30|||||||||2
1729654370000|2024-10-23 03:32:50|||||||||3
1729654380000|2024-10-23 03:33:00|||||||||4
1729654390000|2024-10-23 03:33:10|||||||||2
1729654400000|2024-10-23 03:33:20|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|9
1729654410000|2024-10-23 03:33:30|5847.74|5847.04|5847.99|5847.29|5847.99|5847.29|5847.74|5847.04|13
1729654420000|2024-10-23 03:33:40|5847.86|5847.16|5847.86|5847.16|5847.86|5847.16|5847.86|5847.16|2
1729654430000|2024-10-23 03:33:50|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|0
1729654440000|2024-10-23 03:34:00|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5
1729654450000|2024-10-23 03:34:10|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|12
1729654460000|2024-10-23 03:34:20|||||||||1
1729654480000|2024-10-23 03:34:40|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.24|5846.54|43
1729654490000|2024-10-23 03:34:50|5847.36|5846.66|5847.24|5846.54|5847.36|5846.66|5847.24|5846.54|22
1729654500000|2024-10-23 03:35:00|5846.99|5846.29|5847.49|5846.79|5847.49|5846.79|5846.99|5846.29|35
1729654510000|2024-10-23 03:35:10|||||||||5
1729654520000|2024-10-23 03:35:20|5847.61|5846.91|5847.74|5847.04|5847.74|5847.04|5847.49|5846.79|4
1729654530000|2024-10-23 03:35:30|||||||||5
1729654540000|2024-10-23 03:35:40|||||||||13
1729654550000|2024-10-23 03:35:50|||||||||1
1729654560000|2024-10-23 03:36:00|5847.61|5846.91|5847.74|5847.04|5847.74|5847.04|5847.49|5846.79|4
1729654570000|2024-10-23 03:36:10|5847.49|5846.79|5847.61|5846.91|5847.61|5846.91|5847.49|5846.79|7
1729654580000|2024-10-23 03:36:20|5847.49|5846.79|5847.49|5846.79|5847.61|5846.91|5847.49|5846.79|5
1729654590000|2024-10-23 03:36:30|5847.74|5847.04|5847.49|5846.79|5847.74|5847.04|5847.49|5846.79|5
1729654600000|2024-10-23 03:36:40|5847.61|5846.91|5847.61|5846.91|5847.61|5846.91|5847.49|5846.79|5
1729654610000|2024-10-23 03:36:50|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|0
1729654620000|2024-10-23 03:37:00|5847.24|5846.54|5847.24|5846.54|5847.36|5846.66|5847.24|5846.54|10
1729654630000|2024-10-23 03:37:10|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|6
1729654640000|2024-10-23 03:37:20|||||||||30
1729654680000|2024-10-23 03:38:00|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|10
1729654690000|2024-10-23 03:38:10|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|6
1729654700000|2024-10-23 03:38:20|5847.61|5846.91|5847.74|5847.04|5847.74|5847.04|5847.49|5846.79|9
1729654710000|2024-10-23 03:38:30|5847.49|5846.79|5847.74|5847.04|5847.74|5847.04|5847.49|5846.79|8
1729654720000|2024-10-23 03:38:40|||||||||2
1729654730000|2024-10-23 03:38:50|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5
1729654740000|2024-10-23 03:39:00|5848.24|5847.54|5848.11|5847.41|5848.24|5847.54|5848.11|5847.41|29
1729654750000|2024-10-23 03:39:10|5848.24|5847.54|5847.99|5847.29|5848.24|5847.54|5847.99|5847.29|1
1729654780000|2024-10-23 03:39:40|5847.74|5847.04|5847.99|5847.29|5847.99|5847.29|5847.74|5847.04|13
1729654790000|2024-10-23 03:39:50|||||||||1
1729654800000|2024-10-23 03:40:00|5847.86|5847.16|5847.99|5847.29|5847.99|5847.29|5847.86|5847.16|1
1729654810000|2024-10-23 03:40:10|5847.86|5847.16|5847.99|5847.29|5847.99|5847.29|5847.86|5847.16|10
1729654830000|2024-10-23 03:40:30|5848.11|5847.41|5847.99|5847.29|5848.11|5847.41|5847.99|5847.29|13
1729654860000|2024-10-23 03:41:00|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|16
1729654880000|2024-10-23 03:41:20|5847.99|5847.29|5847.74|5847.04|5847.99|5847.29|5847.74|5847.04|9
1729654890000|2024-10-23 03:41:30|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|6
1729654900000|2024-10-23 03:41:40|||||||||1
1729654910000|2024-10-23 03:41:50|||||||||8
1729654920000|2024-10-23 03:42:00|||||||||2
1729654930000|2024-10-23 03:42:10|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|9
1729654950000|2024-10-23 03:42:30|||||||||43
1729654960000|2024-10-23 03:42:40|||||||||1
1729654970000|2024-10-23 03:42:50|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|82
1729654980000|2024-10-23 03:43:00|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|8
1729655000000|2024-10-23 03:43:20|||||||||2
1729655010000|2024-10-23 03:43:30|||||||||6
1729655030000|2024-10-23 03:43:50|||||||||7
1729655040000|2024-10-23 03:44:00|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|32
1729655060000|2024-10-23 03:44:20|5847.74|5847.04|5847.49|5846.79|5847.74|5847.04|5847.49|5846.79|13
1729655070000|2024-10-23 03:44:30|5847.36|5846.66|5847.24|5846.54|5847.36|5846.66|5847.24|5846.54|7
1729655080000|2024-10-23 03:44:40|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|9
1729655090000|2024-10-23 03:44:50|5847.36|5846.66|5847.49|5846.79|5847.49|5846.79|5847.36|5846.66|3
1729655100000|2024-10-23 03:45:00|||||||||2
1729655130000|2024-10-23 03:45:30|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|19
1729655140000|2024-10-23 03:45:40|||||||||3
1729655150000|2024-10-23 03:45:50|5847.36|5846.66|5847.49|5846.79|5847.49|5846.79|5847.24|5846.54|5
1729655160000|2024-10-23 03:46:00|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5
1729655170000|2024-10-23 03:46:10|||||||||2
1729655190000|2024-10-23 03:46:30|||||||||1
1729655200000|2024-10-23 03:46:40|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|14
1729655210000|2024-10-23 03:46:50|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|11
1729655250000|2024-10-23 03:47:30|5847.36|5846.66|5847.24|5846.54|5847.49|5846.79|5847.24|5846.54|13
1729655260000|2024-10-23 03:47:40|5847.49|5846.79|5847.36|5846.66|5847.49|5846.79|5847.24|5846.54|0
1729655270000|2024-10-23 03:47:50|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|0
1729655280000|2024-10-23 03:48:00|5847.24|5846.54|5847.49|5846.79|5847.49|5846.79|5847.24|5846.54|1
1729655320000|2024-10-23 03:48:40|||||||||1
1729655340000|2024-10-23 03:49:00|5847.74|5847.04|5847.49|5846.79|5847.74|5847.04|5847.49|5846.79|32
1729655350000|2024-10-23 03:49:10|||||||||1
1729655360000|2024-10-23 03:49:20|||||||||1
1729655370000|2024-10-23 03:49:30|5847.61|5846.91|5847.49|5846.79|5847.61|5846.91|5847.49|5846.79|5
1729655400000|2024-10-23 03:50:00|5847.24|5846.54|5847.36|5846.66|5847.49|5846.79|5847.24|5846.54|15
1729655410000|2024-10-23 03:50:10|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.36|5846.66|1
1729655420000|2024-10-23 03:50:20|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|10
1729655430000|2024-10-23 03:50:30|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|14
1729655450000|2024-10-23 03:50:50|||||||||2
1729655470000|2024-10-23 03:51:10|||||||||1
1729655490000|2024-10-23 03:51:30|5847.61|5846.91|5847.49|5846.79|5847.61|5846.91|5847.49|5846.79|17
1729655510000|2024-10-23 03:51:50|||||||||1
1729655520000|2024-10-23 03:52:00|5847.24|5846.54|5847.49|5846.79|5847.49|5846.79|5847.24|5846.54|21
1729655540000|2024-10-23 03:52:20|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|1
1729655550000|2024-10-23 03:52:30|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|2
1729655610000|2024-10-23 03:53:30|||||||||4
1729655630000|2024-10-23 03:53:50|||||||||1
1729655650000|2024-10-23 03:54:10|||||||||2
1729655690000|2024-10-23 03:54:50|||||||||4
1729655700000|2024-10-23 03:55:00|5847.74|5847.04|5847.49|5846.79|5847.74|5847.04|5847.49|5846.79|18
1729655710000|2024-10-23 03:55:10|||||||||4
1729655720000|2024-10-23 03:55:20|5847.36|5846.66|5847.49|5846.79|5847.49|5846.79|5847.36|5846.66|3
1729655730000|2024-10-23 03:55:30|5847.36|5846.66|5847.49|5846.79|5847.49|5846.79|5847.24|5846.54|1
1729655740000|2024-10-23 03:55:40|||||||||6
1729655750000|2024-10-23 03:55:50|5847.74|5847.04|5847.49|5846.79|5847.74|5847.04|5847.49|5846.79|8
1729655760000|2024-10-23 03:56:00|5847.36|5846.66|5847.49|5846.79|5847.49|5846.79|5847.24|5846.54|3
1729655770000|2024-10-23 03:56:10|5847.36|5846.66|5847.49|5846.79|5847.49|5846.79|5847.36|5846.66|0
1729655780000|2024-10-23 03:56:20|||||||||1
1729655790000|2024-10-23 03:56:30|||||||||2
1729655800000|2024-10-23 03:56:40|||||||||3
1729655810000|2024-10-23 03:56:50|5847.36|5846.66|5847.49|5846.79|5847.49|5846.79|5847.36|5846.66|0
1729655820000|2024-10-23 03:57:00|5847.36|5846.66|5847.24|5846.54|5847.36|5846.66|5847.24|5846.54|1
1729655830000|2024-10-23 03:57:10|5847.49|5846.79|5847.24|5846.54|5847.49|5846.79|5847.24|5846.54|15
1729655840000|2024-10-23 03:57:20|||||||||43
1729655850000|2024-10-23 03:57:30|5847.49|5846.79|5847.99|5847.29|5847.99|5847.29|5847.49|5846.79|31
1729655860000|2024-10-23 03:57:40|||||||||5
1729655870000|2024-10-23 03:57:50|||||||||9
1729655880000|2024-10-23 03:58:00|||||||||4
1729655900000|2024-10-23 03:58:20|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|7
1729655910000|2024-10-23 03:58:30|||||||||1
1729655920000|2024-10-23 03:58:40|||||||||1
1729655930000|2024-10-23 03:58:50|||||||||1
1729655940000|2024-10-23 03:59:00|||||||||4
1729655950000|2024-10-23 03:59:10|||||||||2
1729655960000|2024-10-23 03:59:20|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|14
1729655970000|2024-10-23 03:59:30|||||||||5
1729655980000|2024-10-23 03:59:40|||||||||3
1729656000000|2024-10-23 04:00:00|5847.36|5846.66|5847.24|5846.54|5847.49|5846.79|5847.24|5846.54|25
1729656010000|2024-10-23 04:00:10|||||||||3
1729656020000|2024-10-23 04:00:20|||||||||32
1729656040000|2024-10-23 04:00:40|5846.99|5846.29|5847.24|5846.54|5847.24|5846.54|5846.99|5846.29|102
1729656050000|2024-10-23 04:00:50|5846.99|5846.29|5847.49|5846.79|5847.49|5846.79|5846.99|5846.29|24
1729656060000|2024-10-23 04:01:00|5847.36|5846.66|5847.24|5846.54|5847.49|5846.79|5846.99|5846.29|23
1729656070000|2024-10-23 04:01:10|5847.36|5846.66|5847.49|5846.79|5847.49|5846.79|5847.24|5846.54|22
1729656080000|2024-10-23 04:01:20|5847.24|5846.54|5847.24|5846.54|5847.36|5846.66|5847.24|5846.54|7
1729656090000|2024-10-23 04:01:30|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|4
1729656100000|2024-10-23 04:01:40|5847.61|5846.91|5847.74|5847.04|5847.74|5847.04|5847.61|5846.91|5
1729656110000|2024-10-23 04:01:50|||||||||4
1729656120000|2024-10-23 04:02:00|||||||||2
1729656140000|2024-10-23 04:02:20|||||||||2
1729656150000|2024-10-23 04:02:30|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|10
1729656160000|2024-10-23 04:02:40|5848.11|5847.41|5848.11|5847.41|5848.24|5847.54|5848.11|5847.41|22
1729656170000|2024-10-23 04:02:50|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|1
1729656180000|2024-10-23 04:03:00|||||||||1
1729656190000|2024-10-23 04:03:10|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|9
1729656200000|2024-10-23 04:03:20|||||||||6
1729656210000|2024-10-23 04:03:30|||||||||2
1729656220000|2024-10-23 04:03:40|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|4
1729656230000|2024-10-23 04:03:50|||||||||2
1729656250000|2024-10-23 04:04:10|||||||||2
1729656260000|2024-10-23 04:04:20|5847.99|5847.29|5847.74|5847.04|5847.99|5847.29|5847.74|5847.04|11
1729656270000|2024-10-23 04:04:30|||||||||4
1729656290000|2024-10-23 04:04:50|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|10
1729656300000|2024-10-23 04:05:00|||||||||4
1729656320000|2024-10-23 04:05:20|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|10
1729656330000|2024-10-23 04:05:30|5847.36|5846.66|5847.36|5846.66|5847.36|5846.66|5847.36|5846.66|16
1729656340000|2024-10-23 04:05:40|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|1
1729656350000|2024-10-23 04:05:50|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|12
1729656370000|2024-10-23 04:06:10|||||||||4
1729656380000|2024-10-23 04:06:20|||||||||1
1729656390000|2024-10-23 04:06:30|||||||||3
1729656400000|2024-10-23 04:06:40|||||||||3
1729656420000|2024-10-23 04:07:00|||||||||1
1729656460000|2024-10-23 04:07:40|||||||||3
1729656470000|2024-10-23 04:07:50|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|5847.61|5846.91|23
1729656480000|2024-10-23 04:08:00|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|2
1729656490000|2024-10-23 04:08:10|||||||||2
1729656500000|2024-10-23 04:08:20|||||||||1
1729656510000|2024-10-23 04:08:30|||||||||32
1729656520000|2024-10-23 04:08:40|||||||||8
1729656540000|2024-10-23 04:09:00|||||||||16
1729656580000|2024-10-23 04:09:40|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|1
1729656590000|2024-10-23 04:09:50|5847.61|5846.91|5847.74|5847.04|5847.74|5847.04|5847.61|5846.91|3
1729656600000|2024-10-23 04:10:00|5847.61|5846.91|5847.74|5847.04|5847.74|5847.04|5847.61|5846.91|2
1729656620000|2024-10-23 04:10:20|||||||||1
1729656650000|2024-10-23 04:10:50|5847.86|5847.16|5847.74|5847.04|5847.99|5847.29|5847.74|5847.04|11
1729656720000|2024-10-23 04:12:00|5847.49|5846.79|5847.61|5846.91|5847.61|5846.91|5847.49|5846.79|8
1729656730000|2024-10-23 04:12:10|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|0
1729656740000|2024-10-23 04:12:20|5847.61|5846.91|5847.61|5846.91|5847.74|5847.04|5847.61|5846.91|5
1729656750000|2024-10-23 04:12:30|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|0
1729656760000|2024-10-23 04:12:40|5847.61|5846.91|5847.49|5846.79|5847.61|5846.91|5847.49|5846.79|0
1729656790000|2024-10-23 04:13:10|||||||||7
1729656800000|2024-10-23 04:13:20|||||||||1
1729656830000|2024-10-23 04:13:50|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|7
1729656840000|2024-10-23 04:14:00|5847.49|5846.79|5847.86|5847.16|5847.99|5847.29|5847.49|5846.79|30
1729656850000|2024-10-23 04:14:10|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|1
1729656860000|2024-10-23 04:14:20|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|6
1729656870000|2024-10-23 04:14:30|||||||||1
1729656900000|2024-10-23 04:15:00|5848.24|5847.54|5847.99|5847.29|5848.24|5847.54|5847.99|5847.29|12
1729656910000|2024-10-23 04:15:10|||||||||14
1729656960000|2024-10-23 04:16:00|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|7
1729656990000|2024-10-23 04:16:30|||||||||2
1729657010000|2024-10-23 04:16:50|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|16
1729657020000|2024-10-23 04:17:00|||||||||2
1729657030000|2024-10-23 04:17:10|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|11
1729657040000|2024-10-23 04:17:20|||||||||3
1729657050000|2024-10-23 04:17:30|||||||||1
1729657060000|2024-10-23 04:17:40|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|5
1729657070000|2024-10-23 04:17:50|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|13
1729657080000|2024-10-23 04:18:00|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|39
1729657090000|2024-10-23 04:18:10|||||||||2
1729657100000|2024-10-23 04:18:20|||||||||6
1729657110000|2024-10-23 04:18:30|5848.61|5847.91|5848.49|5847.79|5848.61|5847.91|5848.49|5847.79|9
1729657120000|2024-10-23 04:18:40|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5848.49|5847.79|11
1729657130000|2024-10-23 04:18:50|5848.61|5847.91|5848.74|5848.04|5848.74|5848.04|5848.61|5847.91|0
1729657140000|2024-10-23 04:19:00|5848.49|5847.79|5848.74|5848.04|5848.74|5848.04|5848.49|5847.79|9
1729657180000|2024-10-23 04:19:40|5848.61|5847.91|5848.74|5848.04|5848.74|5848.04|5848.49|5847.79|17
1729657190000|2024-10-23 04:19:50|5848.86|5848.16|5848.99|5848.29|5848.99|5848.29|5848.86|5848.16|12
1729657200000|2024-10-23 04:20:00|||||||||2
1729657210000|2024-10-23 04:20:10|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|8
1729657220000|2024-10-23 04:20:20|5848.61|5847.91|5848.49|5847.79|5848.61|5847.91|5848.49|5847.79|7
1729657230000|2024-10-23 04:20:30|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|6
1729657290000|2024-10-23 04:21:30|5848.61|5847.91|5848.61|5847.91|5848.61|5847.91|5848.61|5847.91|4
1729657300000|2024-10-23 04:21:40|5848.49|5847.79|5848.49|5847.79|5848.61|5847.91|5848.49|5847.79|15
1729657340000|2024-10-23 04:22:20|||||||||3
1729657350000|2024-10-23 04:22:30|5848.61|5847.91|5848.49|5847.79|5848.61|5847.91|5848.49|5847.79|13
1729657360000|2024-10-23 04:22:40|||||||||1
1729657370000|2024-10-23 04:22:50|5848.61|5847.91|5848.74|5848.04|5848.74|5848.04|5848.61|5847.91|0
1729657390000|2024-10-23 04:23:10|||||||||1
1729657440000|2024-10-23 04:24:00|||||||||11
1729657470000|2024-10-23 04:24:30|||||||||19
1729657480000|2024-10-23 04:24:40|5848.49|5847.79|5848.61|5847.91|5848.61|5847.91|5848.49|5847.79|6
1729657490000|2024-10-23 04:24:50|5848.49|5847.79|5848.61|5847.91|5848.61|5847.91|5848.49|5847.79|1
1729657500000|2024-10-23 04:25:00|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|0
1729657510000|2024-10-23 04:25:10|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|2
1729657520000|2024-10-23 04:25:20|||||||||3
1729657540000|2024-10-23 04:25:40|||||||||3
1729657550000|2024-10-23 04:25:50|5848.61|5847.91|5848.74|5848.04|5848.74|5848.04|5848.49|5847.79|15
1729657560000|2024-10-23 04:26:00|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|2
1729657570000|2024-10-23 04:26:10|5848.61|5847.91|5848.61|5847.91|5848.61|5847.91|5848.49|5847.79|4
1729657580000|2024-10-23 04:26:20|5848.74|5848.04|5848.49|5847.79|5848.74|5848.04|5848.49|5847.79|1
1729657590000|2024-10-23 04:26:30|||||||||4
1729657620000|2024-10-23 04:27:00|||||||||2
1729657630000|2024-10-23 04:27:10|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|2
1729657640000|2024-10-23 04:27:20|||||||||1
1729657680000|2024-10-23 04:28:00|5848.49|5847.79|5848.74|5848.04|5848.74|5848.04|5848.49|5847.79|21
1729657690000|2024-10-23 04:28:10|||||||||2
1729657720000|2024-10-23 04:28:40|5848.86|5848.16|5848.74|5848.04|5848.99|5848.29|5848.74|5848.04|9
1729657730000|2024-10-23 04:28:50|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|7
1729657740000|2024-10-23 04:29:00|||||||||11
1729657750000|2024-10-23 04:29:10|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|16
1729657780000|2024-10-23 04:29:40|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|13
1729657800000|2024-10-23 04:30:00|||||||||13
1729657810000|2024-10-23 04:30:10|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.11|5848.41|12
1729657830000|2024-10-23 04:30:30|||||||||3
1729657860000|2024-10-23 04:31:00|||||||||3
1729657900000|2024-10-23 04:31:40|||||||||12
1729657910000|2024-10-23 04:31:50|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|11
1729657930000|2024-10-23 04:32:10|||||||||3
1729657950000|2024-10-23 04:32:30|5848.74|5848.04|5848.99|5848.29|5848.99|5848.29|5848.74|5848.04|23
1729657960000|2024-10-23 04:32:40|5848.86|5848.16|5848.74|5848.04|5848.86|5848.16|5848.74|5848.04|3
1729657980000|2024-10-23 04:33:00|||||||||5
1729657990000|2024-10-23 04:33:10|||||||||2
1729658000000|2024-10-23 04:33:20|||||||||1
1729658020000|2024-10-23 04:33:40|||||||||3
1729658050000|2024-10-23 04:34:10|||||||||1
1729658070000|2024-10-23 04:34:30|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|15
1729658080000|2024-10-23 04:34:40|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|16
1729658090000|2024-10-23 04:34:50|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|2
1729658140000|2024-10-23 04:35:40|||||||||6
1729658160000|2024-10-23 04:36:00|||||||||4
1729658170000|2024-10-23 04:36:10|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|13
1729658200000|2024-10-23 04:36:40|||||||||2
1729658210000|2024-10-23 04:36:50|5849.11|5848.41|5849.24|5848.54|5849.24|5848.54|5848.99|5848.29|16
1729658260000|2024-10-23 04:37:40|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|12
1729658290000|2024-10-23 04:38:10|||||||||4
1729658300000|2024-10-23 04:38:20|||||||||5
1729658310000|2024-10-23 04:38:30|5849.11|5848.41|5849.24|5848.54|5849.24|5848.54|5849.11|5848.41|2
1729658320000|2024-10-23 04:38:40|5849.11|5848.41|5848.99|5848.29|5849.11|5848.41|5848.99|5848.29|4
1729658340000|2024-10-23 04:39:00|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|8
1729658350000|2024-10-23 04:39:10|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|7
1729658360000|2024-10-23 04:39:20|||||||||5
1729658370000|2024-10-23 04:39:30|||||||||2
1729658380000|2024-10-23 04:39:40|||||||||1
1729658400000|2024-10-23 04:40:00|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|8
1729658410000|2024-10-23 04:40:10|5848.86|5848.16|5848.86|5848.16|5848.99|5848.29|5848.74|5848.04|5
1729658420000|2024-10-23 04:40:20|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|0
1729658450000|2024-10-23 04:40:50|||||||||2
1729658460000|2024-10-23 04:41:00|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|6
1729658490000|2024-10-23 04:41:30|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|21
1729658510000|2024-10-23 04:41:50|5849.36|5848.66|5849.49|5848.79|5849.49|5848.79|5849.24|5848.54|15
1729658530000|2024-10-23 04:42:10|5849.36|5848.66|5849.24|5848.54|5849.36|5848.66|5849.24|5848.54|6
1729658540000|2024-10-23 04:42:20|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5
1729658550000|2024-10-23 04:42:30|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|2
1729658560000|2024-10-23 04:42:40|||||||||1
1729658570000|2024-10-23 04:42:50|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|3
1729658590000|2024-10-23 04:43:10|5849.36|5848.66|5849.36|5848.66|5849.36|5848.66|5849.24|5848.54|32
1729658610000|2024-10-23 04:43:30|5849.49|5848.79|5849.24|5848.54|5849.49|5848.79|5849.24|5848.54|3
1729658620000|2024-10-23 04:43:40|5849.36|5848.66|5849.49|5848.79|5849.49|5848.79|5849.36|5848.66|3
1729658630000|2024-10-23 04:43:50|5849.36|5848.66|5849.49|5848.79|5849.49|5848.79|5849.36|5848.66|2
1729658640000|2024-10-23 04:44:00|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5
1729658650000|2024-10-23 04:44:10|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|18
1729658660000|2024-10-23 04:44:20|||||||||3
1729658670000|2024-10-23 04:44:30|||||||||10
1729658690000|2024-10-23 04:44:50|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|6
1729658760000|2024-10-23 04:46:00|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|10
1729658770000|2024-10-23 04:46:10|||||||||1
1729658780000|2024-10-23 04:46:20|||||||||11
1729658800000|2024-10-23 04:46:40|5849.36|5848.66|5849.49|5848.79|5849.49|5848.79|5849.36|5848.66|1
1729658820000|2024-10-23 04:47:00|||||||||1
1729658830000|2024-10-23 04:47:10|||||||||1
1729658840000|2024-10-23 04:47:20|||||||||2
1729658860000|2024-10-23 04:47:40|||||||||2
1729658870000|2024-10-23 04:47:50|||||||||1
1729658880000|2024-10-23 04:48:00|||||||||15
1729658890000|2024-10-23 04:48:10|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|11
1729658900000|2024-10-23 04:48:20|5848.99|5848.29|5848.99|5848.29|5849.24|5848.54|5848.99|5848.29|14
1729658910000|2024-10-23 04:48:30|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|3
1729658920000|2024-10-23 04:48:40|||||||||5
1729658960000|2024-10-23 04:49:20|||||||||1
1729658970000|2024-10-23 04:49:30|||||||||15
1729658990000|2024-10-23 04:49:50|||||||||1
1729659000000|2024-10-23 04:50:00|||||||||4
1729659010000|2024-10-23 04:50:10|||||||||2
1729659040000|2024-10-23 04:50:40|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|13
1729659050000|2024-10-23 04:50:50|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5
1729659070000|2024-10-23 04:51:10|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|4
1729659080000|2024-10-23 04:51:20|||||||||1
1729659100000|2024-10-23 04:51:40|||||||||22
1729659120000|2024-10-23 04:52:00|||||||||5
1729659130000|2024-10-23 04:52:10|||||||||3
1729659140000|2024-10-23 04:52:20|||||||||1
1729659150000|2024-10-23 04:52:30|||||||||21
1729659160000|2024-10-23 04:52:40|||||||||1
1729659190000|2024-10-23 04:53:10|5848.74|5848.04|5848.99|5848.29|5848.99|5848.29|5848.74|5848.04|21
1729659200000|2024-10-23 04:53:20|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|8
1729659220000|2024-10-23 04:53:40|||||||||2
1729659230000|2024-10-23 04:53:50|||||||||13
1729659250000|2024-10-23 04:54:10|5848.99|5848.29|5849.11|5848.41|5849.24|5848.54|5848.99|5848.29|4
1729659260000|2024-10-23 04:54:20|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|0
1729659280000|2024-10-23 04:54:40|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|14
1729659290000|2024-10-23 04:54:50|5849.36|5848.66|5849.49|5848.79|5849.49|5848.79|5849.36|5848.66|0
1729659320000|2024-10-23 04:55:20|||||||||1
1729659340000|2024-10-23 04:55:40|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|6
1729659350000|2024-10-23 04:55:50|||||||||2
1729659360000|2024-10-23 04:56:00|||||||||1
1729659370000|2024-10-23 04:56:10|||||||||3
1729659400000|2024-10-23 04:56:40|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|16
1729659420000|2024-10-23 04:57:00|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|12
1729659430000|2024-10-23 04:57:10|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|18
1729659460000|2024-10-23 04:57:40|||||||||1
1729659470000|2024-10-23 04:57:50|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|19
1729659480000|2024-10-23 04:58:00|||||||||2
1729659490000|2024-10-23 04:58:10|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|3
1729659530000|2024-10-23 04:58:50|||||||||3
1729659540000|2024-10-23 04:59:00|5849.24|5848.54|5848.99|5848.29|5849.24|5848.54|5848.99|5848.29|16
1729659560000|2024-10-23 04:59:20|||||||||3
1729659570000|2024-10-23 04:59:30|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|13
1729659580000|2024-10-23 04:59:40|||||||||2
1729659590000|2024-10-23 04:59:50|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|20
1729659600000|2024-10-23 05:00:00|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|14
1729659610000|2024-10-23 05:00:10|5849.36|5848.66|5849.24|5848.54|5849.36|5848.66|5849.24|5848.54|17
1729659650000|2024-10-23 05:00:50|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|10
1729659660000|2024-10-23 05:01:00|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.11|5848.41|3
1729659670000|2024-10-23 05:01:10|5849.11|5848.41|5849.24|5848.54|5849.24|5848.54|5849.11|5848.41|2
1729659690000|2024-10-23 05:01:30|||||||||2
1729659710000|2024-10-23 05:01:50|||||||||5
1729659720000|2024-10-23 05:02:00|||||||||8
1729659740000|2024-10-23 05:02:20|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|24
1729659750000|2024-10-23 05:02:30|5849.11|5848.41|5848.99|5848.29|5849.11|5848.41|5848.99|5848.29|4
1729659760000|2024-10-23 05:02:40|5849.11|5848.41|5848.99|5848.29|5849.11|5848.41|5848.99|5848.29|1
1729659770000|2024-10-23 05:02:50|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|6
1729659780000|2024-10-23 05:03:00|5849.11|5848.41|5849.11|5848.41|5849.24|5848.54|5848.99|5848.29|4
1729659790000|2024-10-23 05:03:10|5848.99|5848.29|5848.99|5848.29|5849.11|5848.41|5848.99|5848.29|0
1729659810000|2024-10-23 05:03:30|||||||||1
1729659840000|2024-10-23 05:04:00|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|10
1729659860000|2024-10-23 05:04:20|||||||||3
1729659870000|2024-10-23 05:04:30|||||||||9
1729659900000|2024-10-23 05:05:00|5849.36|5848.66|5849.49|5848.79|5849.49|5848.79|5849.36|5848.66|17
1729659940000|2024-10-23 05:05:40|||||||||7
1729659960000|2024-10-23 05:06:00|5849.74|5849.04|5849.99|5849.29|5849.99|5849.29|5849.74|5849.04|51
1729659970000|2024-10-23 05:06:10|||||||||11
1729659980000|2024-10-23 05:06:20|5849.86|5849.16|5849.74|5849.04|5849.86|5849.16|5849.74|5849.04|5
1729660010000|2024-10-23 05:06:50|||||||||23
1729660020000|2024-10-23 05:07:00|5849.86|5849.16|5849.74|5849.04|5849.86|5849.16|5849.74|5849.04|0
1729660040000|2024-10-23 05:07:20|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|27
1729660080000|2024-10-23 05:08:00|||||||||2
1729660090000|2024-10-23 05:08:10|||||||||4
1729660110000|2024-10-23 05:08:30|||||||||4
1729660120000|2024-10-23 05:08:40|||||||||1
1729660150000|2024-10-23 05:09:10|5849.24|5848.54|5849.24|5848.54|5849.49|5848.79|5849.24|5848.54|33
1729660160000|2024-10-23 05:09:20|5849.36|5848.66|5849.74|5849.04|5849.74|5849.04|5849.36|5848.66|29
1729660170000|2024-10-23 05:09:30|5849.61|5848.91|5849.74|5849.04|5849.74|5849.04|5849.61|5848.91|7
1729660230000|2024-10-23 05:10:30|5849.49|5848.79|5849.49|5848.79|5849.61|5848.91|5849.49|5848.79|13
1729660240000|2024-10-23 05:10:40|||||||||1
1729660260000|2024-10-23 05:11:00|5849.61|5848.91|5849.74|5849.04|5849.74|5849.04|5849.61|5848.91|22
1729660270000|2024-10-23 05:11:10|||||||||15
1729660280000|2024-10-23 05:11:20|5849.86|5849.16|5849.74|5849.04|5849.86|5849.16|5849.74|5849.04|6
1729660290000|2024-10-23 05:11:30|||||||||1
1729660320000|2024-10-23 05:12:00|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|15
1729660330000|2024-10-23 05:12:10|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|22
1729660340000|2024-10-23 05:12:20|||||||||19
1729660370000|2024-10-23 05:12:50|||||||||1
1729660380000|2024-10-23 05:13:00|||||||||41
1729660390000|2024-10-23 05:13:10|||||||||4
1729660400000|2024-10-23 05:13:20|5849.11|5848.41|5849.24|5848.54|5849.24|5848.54|5849.11|5848.41|13
1729660410000|2024-10-23 05:13:30|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|8
1729660430000|2024-10-23 05:13:50|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|9
1729660440000|2024-10-23 05:14:00|5848.61|5847.91|5848.74|5848.04|5848.74|5848.04|5848.61|5847.91|67
1729660460000|2024-10-23 05:14:20|||||||||1
1729660470000|2024-10-23 05:14:30|5848.86|5848.16|5848.99|5848.29|5848.99|5848.29|5848.74|5848.04|19
1729660480000|2024-10-23 05:14:40|||||||||1
1729660490000|2024-10-23 05:14:50|5848.86|5848.16|5848.99|5848.29|5848.99|5848.29|5848.74|5848.04|9
1729660500000|2024-10-23 05:15:00|||||||||14
1729660510000|2024-10-23 05:15:10|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|3
1729660520000|2024-10-23 05:15:20|||||||||1
1729660530000|2024-10-23 05:15:30|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|8
1729660540000|2024-10-23 05:15:40|||||||||1
1729660550000|2024-10-23 05:15:50|||||||||2
1729660560000|2024-10-23 05:16:00|||||||||18
1729660570000|2024-10-23 05:16:10|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|6
1729660580000|2024-10-23 05:16:20|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|12
1729660590000|2024-10-23 05:16:30|||||||||1
1729660600000|2024-10-23 05:16:40|||||||||13
1729660610000|2024-10-23 05:16:50|||||||||1
1729660630000|2024-10-23 05:17:10|5849.36|5848.66|5849.24|5848.54|5849.49|5848.79|5849.24|5848.54|4
1729660650000|2024-10-23 05:17:30|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|10
1729660680000|2024-10-23 05:18:00|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.61|5848.91|18
1729660730000|2024-10-23 05:18:50|||||||||12
1729660740000|2024-10-23 05:19:00|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|10
1729660750000|2024-10-23 05:19:10|||||||||1
1729660770000|2024-10-23 05:19:30|||||||||14
1729660780000|2024-10-23 05:19:40|||||||||1
1729660790000|2024-10-23 05:19:50|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|13
1729660800000|2024-10-23 05:20:00|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|21
1729660820000|2024-10-23 05:20:20|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|16
1729660830000|2024-10-23 05:20:30|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|2
1729660850000|2024-10-23 05:20:50|5849.36|5848.66|5849.49|5848.79|5849.49|5848.79|5849.36|5848.66|6
1729660880000|2024-10-23 05:21:20|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|8
1729660910000|2024-10-23 05:21:50|5849.49|5848.79|5849.24|5848.54|5849.49|5848.79|5849.24|5848.54|6
1729660930000|2024-10-23 05:22:10|||||||||4
1729660940000|2024-10-23 05:22:20|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|19
1729660960000|2024-10-23 05:22:40|||||||||1
1729660970000|2024-10-23 05:22:50|||||||||2
1729660980000|2024-10-23 05:23:00|5849.11|5848.41|5849.24|5848.54|5849.24|5848.54|5848.99|5848.29|49
1729660990000|2024-10-23 05:23:10|5848.99|5848.29|5849.24|5848.54|5849.24|5848.54|5848.99|5848.29|13
1729661000000|2024-10-23 05:23:20|5848.99|5848.29|5849.24|5848.54|5849.24|5848.54|5848.99|5848.29|1
1729661010000|2024-10-23 05:23:30|5849.11|5848.41|5849.24|5848.54|5849.24|5848.54|5848.99|5848.29|8
1729661020000|2024-10-23 05:23:40|5849.11|5848.41|5848.99|5848.29|5849.24|5848.54|5848.99|5848.29|1
1729661030000|2024-10-23 05:23:50|||||||||5
1729661040000|2024-10-23 05:24:00|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|16
1729661080000|2024-10-23 05:24:40|||||||||5
1729661090000|2024-10-23 05:24:50|||||||||2
1729661100000|2024-10-23 05:25:00|||||||||1
1729661120000|2024-10-23 05:25:20|||||||||1
1729661130000|2024-10-23 05:25:30|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|10
1729661150000|2024-10-23 05:25:50|5848.86|5848.16|5848.99|5848.29|5848.99|5848.29|5848.86|5848.16|4
1729661160000|2024-10-23 05:26:00|5848.86|5848.16|5848.74|5848.04|5848.86|5848.16|5848.74|5848.04|11
1729661170000|2024-10-23 05:26:10|||||||||2
1729661180000|2024-10-23 05:26:20|||||||||7
1729661210000|2024-10-23 05:26:50|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|29
1729661220000|2024-10-23 05:27:00|5848.36|5847.66|5848.24|5847.54|5848.49|5847.79|5848.24|5847.54|35
1729661230000|2024-10-23 05:27:10|5848.11|5847.41|5848.24|5847.54|5848.24|5847.54|5848.11|5847.41|7
1729661250000|2024-10-23 05:27:30|||||||||1
1729661260000|2024-10-23 05:27:40|||||||||3
1729661270000|2024-10-23 05:27:50|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|10
1729661280000|2024-10-23 05:28:00|5848.36|5847.66|5848.49|5847.79|5848.49|5847.79|5848.24|5847.54|5
1729661300000|2024-10-23 05:28:20|5848.24|5847.54|5847.99|5847.29|5848.24|5847.54|5847.99|5847.29|8
1729661310000|2024-10-23 05:28:30|||||||||2
1729661320000|2024-10-23 05:28:40|5847.74|5847.04|5847.99|5847.29|5847.99|5847.29|5847.74|5847.04|23
1729661330000|2024-10-23 05:28:50|5848.24|5847.54|5847.99|5847.29|5848.24|5847.54|5847.99|5847.29|12
1729661340000|2024-10-23 05:29:00|||||||||23
1729661360000|2024-10-23 05:29:20|5847.86|5847.16|5847.74|5847.04|5847.86|5847.16|5847.74|5847.04|9
1729661380000|2024-10-23 05:29:40|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.86|5847.16|23
1729661390000|2024-10-23 05:29:50|||||||||1
1729661400000|2024-10-23 05:30:00|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|13
1729661420000|2024-10-23 05:30:20|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|3
1729661440000|2024-10-23 05:30:40|||||||||4
1729661450000|2024-10-23 05:30:50|5848.24|5847.54|5847.99|5847.29|5848.24|5847.54|5847.99|5847.29|14
1729661460000|2024-10-23 05:31:00|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|17
1729661490000|2024-10-23 05:31:30|||||||||2
1729661500000|2024-10-23 05:31:40|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|12
1729661510000|2024-10-23 05:31:50|5848.36|5847.66|5848.36|5847.66|5848.36|5847.66|5848.24|5847.54|5
1729661520000|2024-10-23 05:32:00|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|5848.24|5847.54|2
1729661530000|2024-10-23 05:32:10|5848.61|5847.91|5848.74|5848.04|5848.74|5848.04|5848.49|5847.79|18
1729661550000|2024-10-23 05:32:30|5848.49|5847.79|5848.49|5847.79|5848.74|5848.04|5848.49|5847.79|13
1729661570000|2024-10-23 05:32:50|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|16
1729661590000|2024-10-23 05:33:10|5848.61|5847.91|5848.49|5847.79|5848.61|5847.91|5848.49|5847.79|4
1729661610000|2024-10-23 05:33:30|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|12
1729661620000|2024-10-23 05:33:40|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|9
1729661630000|2024-10-23 05:33:50|5848.36|5847.66|5848.24|5847.54|5848.36|5847.66|5848.24|5847.54|9
1729661640000|2024-10-23 05:34:00|||||||||7
1729661650000|2024-10-23 05:34:10|5848.11|5847.41|5847.74|5847.04|5848.11|5847.41|5847.74|5847.04|14
1729661660000|2024-10-23 05:34:20|||||||||10
1729661670000|2024-10-23 05:34:30|||||||||19
1729661680000|2024-10-23 05:34:40|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.86|5847.16|6
1729661690000|2024-10-23 05:34:50|||||||||3
1729661700000|2024-10-23 05:35:00|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|3
1729661740000|2024-10-23 05:35:40|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|12
1729661760000|2024-10-23 05:36:00|5848.74|5848.04|5848.49|5847.79|5848.74|5848.04|5848.49|5847.79|36
1729661780000|2024-10-23 05:36:20|||||||||2
1729661800000|2024-10-23 05:36:40|5848.36|5847.66|5848.49|5847.79|5848.49|5847.79|5848.24|5847.54|17
1729661810000|2024-10-23 05:36:50|5848.24|5847.54|5848.36|5847.66|5848.36|5847.66|5848.24|5847.54|15
1729661820000|2024-10-23 05:37:00|5848.24|5847.54|5848.49|5847.79|5848.49|5847.79|5848.24|5847.54|7
1729661850000|2024-10-23 05:37:30|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|22
1729661860000|2024-10-23 05:37:40|||||||||5
1729661870000|2024-10-23 05:37:50|5848.11|5847.41|5848.24|5847.54|5848.24|5847.54|5848.11|5847.41|4
1729661890000|2024-10-23 05:38:10|5848.11|5847.41|5848.24|5847.54|5848.24|5847.54|5847.99|5847.29|15
1729661900000|2024-10-23 05:38:20|5848.11|5847.41|5848.24|5847.54|5848.24|5847.54|5847.99|5847.29|30
1729661910000|2024-10-23 05:38:30|5848.11|5847.41|5848.11|5847.41|5848.11|5847.41|5848.11|5847.41|3
1729661920000|2024-10-23 05:38:40|5847.99|5847.29|5848.24|5847.54|5848.24|5847.54|5847.99|5847.29|14
1729661930000|2024-10-23 05:38:50|5848.11|5847.41|5848.24|5847.54|5848.24|5847.54|5847.99|5847.29|15
1729661940000|2024-10-23 05:39:00|5848.11|5847.41|5847.99|5847.29|5848.24|5847.54|5847.99|5847.29|11
1729661950000|2024-10-23 05:39:10|5848.11|5847.41|5847.99|5847.29|5848.11|5847.41|5847.99|5847.29|3
1729661980000|2024-10-23 05:39:40|5847.74|5847.04|5847.99|5847.29|5847.99|5847.29|5847.74|5847.04|19
1729661990000|2024-10-23 05:39:50|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|3
1729662010000|2024-10-23 05:40:10|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.86|5847.16|22
1729662020000|2024-10-23 05:40:20|||||||||3
1729662030000|2024-10-23 05:40:30|5848.24|5847.54|5847.74|5847.04|5848.24|5847.54|5847.74|5847.04|18
1729662040000|2024-10-23 05:40:40|5847.61|5846.91|5847.61|5846.91|5847.61|5846.91|5847.61|5846.91|16
1729662050000|2024-10-23 05:40:50|5847.49|5846.79|5847.74|5847.04|5847.74|5847.04|5847.49|5846.79|20
1729662060000|2024-10-23 05:41:00|||||||||1
1729662070000|2024-10-23 05:41:10|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|24
1729662080000|2024-10-23 05:41:20|5847.74|5847.04|5847.99|5847.29|5847.99|5847.29|5847.74|5847.04|39
1729662090000|2024-10-23 05:41:30|5847.86|5847.16|5847.99|5847.29|5847.99|5847.29|5847.86|5847.16|8
1729662110000|2024-10-23 05:41:50|||||||||1
1729662150000|2024-10-23 05:42:30|5847.74|5847.04|5847.86|5847.16|5847.99|5847.29|5847.74|5847.04|24
1729662160000|2024-10-23 05:42:40|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|0
1729662170000|2024-10-23 05:42:50|5847.86|5847.16|5847.99|5847.29|5847.99|5847.29|5847.74|5847.04|10
1729662180000|2024-10-23 05:43:00|5848.24|5847.54|5848.11|5847.41|5848.24|5847.54|5848.11|5847.41|9
1729662190000|2024-10-23 05:43:10|5847.99|5847.29|5848.24|5847.54|5848.24|5847.54|5847.99|5847.29|1
1729662200000|2024-10-23 05:43:20|5848.11|5847.41|5848.24|5847.54|5848.24|5847.54|5848.11|5847.41|0
1729662210000|2024-10-23 05:43:30|||||||||2
1729662230000|2024-10-23 05:43:50|5847.99|5847.29|5848.24|5847.54|5848.24|5847.54|5847.99|5847.29|14
1729662240000|2024-10-23 05:44:00|5848.11|5847.41|5848.24|5847.54|5848.24|5847.54|5848.11|5847.41|0
1729662250000|2024-10-23 05:44:10|5848.11|5847.41|5848.24|5847.54|5848.24|5847.54|5848.11|5847.41|6
1729662260000|2024-10-23 05:44:20|5848.11|5847.41|5848.24|5847.54|5848.24|5847.54|5848.11|5847.41|2
1729662270000|2024-10-23 05:44:30|5848.11|5847.41|5848.24|5847.54|5848.24|5847.54|5848.11|5847.41|1
1729662280000|2024-10-23 05:44:40|5847.99|5847.29|5848.11|5847.41|5848.11|5847.41|5847.99|5847.29|7
1729662290000|2024-10-23 05:44:50|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|8
1729662300000|2024-10-23 05:45:00|5847.99|5847.29|5847.99|5847.29|5848.24|5847.54|5847.99|5847.29|25
1729662330000|2024-10-23 05:45:30|5848.11|5847.41|5847.99|5847.29|5848.24|5847.54|5847.99|5847.29|60
1729662340000|2024-10-23 05:45:40|5848.11|5847.41|5847.99|5847.29|5848.11|5847.41|5847.99|5847.29|6
1729662350000|2024-10-23 05:45:50|5848.11|5847.41|5848.24|5847.54|5848.24|5847.54|5847.99|5847.29|5
1729662360000|2024-10-23 05:46:00|5847.99|5847.29|5847.99|5847.29|5848.11|5847.41|5847.99|5847.29|7
1729662370000|2024-10-23 05:46:10|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|7
1729662400000|2024-10-23 05:46:40|5847.61|5846.91|5847.49|5846.79|5847.61|5846.91|5847.49|5846.79|10
1729662410000|2024-10-23 05:46:50|5847.74|5847.04|5847.49|5846.79|5847.74|5847.04|5847.49|5846.79|19
1729662420000|2024-10-23 05:47:00|5847.61|5846.91|5847.99|5847.29|5847.99|5847.29|5847.61|5846.91|8
1729662440000|2024-10-23 05:47:20|||||||||25
1729662450000|2024-10-23 05:47:30|||||||||1
1729662460000|2024-10-23 05:47:40|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|16
1729662470000|2024-10-23 05:47:50|||||||||1
1729662480000|2024-10-23 05:48:00|5847.86|5847.16|5847.99|5847.29|5847.99|5847.29|5847.86|5847.16|5
1729662500000|2024-10-23 05:48:20|5847.86|5847.16|5848.24|5847.54|5848.24|5847.54|5847.74|5847.04|11
1729662540000|2024-10-23 05:49:00|5848.36|5847.66|5848.49|5847.79|5848.49|5847.79|5848.36|5847.66|23
1729662560000|2024-10-23 05:49:20|5848.36|5847.66|5848.24|5847.54|5848.36|5847.66|5848.24|5847.54|7
1729662570000|2024-10-23 05:49:30|||||||||5
1729662600000|2024-10-23 05:50:00|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|12
1729662610000|2024-10-23 05:50:10|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|7
1729662630000|2024-10-23 05:50:30|5847.99|5847.29|5848.11|5847.41|5848.24|5847.54|5847.99|5847.29|8
1729662640000|2024-10-23 05:50:40|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|0
1729662650000|2024-10-23 05:50:50|5848.11|5847.41|5848.11|5847.41|5848.11|5847.41|5848.11|5847.41|9
1729662660000|2024-10-23 05:51:00|5848.24|5847.54|5847.99|5847.29|5848.24|5847.54|5847.99|5847.29|4
1729662680000|2024-10-23 05:51:20|||||||||13
1729662690000|2024-10-23 05:51:30|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|11
1729662700000|2024-10-23 05:51:40|5847.49|5846.79|5847.74|5847.04|5847.74|5847.04|5847.49|5846.79|118
1729662720000|2024-10-23 05:52:00|||||||||3
1729662730000|2024-10-23 05:52:10|5847.61|5846.91|5847.49|5846.79|5847.61|5846.91|5847.49|5846.79|10
1729662740000|2024-10-23 05:52:20|||||||||3
1729662760000|2024-10-23 05:52:40|||||||||27
1729662770000|2024-10-23 05:52:50|5847.61|5846.91|5847.74|5847.04|5847.74|5847.04|5847.61|5846.91|1
1729662780000|2024-10-23 05:53:00|||||||||6
1729662800000|2024-10-23 05:53:20|5847.99|5847.29|5847.74|5847.04|5847.99|5847.29|5847.74|5847.04|10
1729662810000|2024-10-23 05:53:30|5847.86|5847.16|5847.74|5847.04|5847.86|5847.16|5847.74|5847.04|0
1729662840000|2024-10-23 05:54:00|||||||||6
1729662850000|2024-10-23 05:54:10|||||||||3
1729662860000|2024-10-23 05:54:20|||||||||4
1729662870000|2024-10-23 05:54:30|||||||||4
1729662880000|2024-10-23 05:54:40|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|13
1729662890000|2024-10-23 05:54:50|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|5847.61|5846.91|16
1729662900000|2024-10-23 05:55:00|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|18
1729662920000|2024-10-23 05:55:20|5847.61|5846.91|5847.49|5846.79|5847.74|5847.04|5847.49|5846.79|15
1729662960000|2024-10-23 05:56:00|||||||||3
1729662990000|2024-10-23 05:56:30|||||||||22
1729663000000|2024-10-23 05:56:40|||||||||3
1729663010000|2024-10-23 05:56:50|||||||||1
1729663020000|2024-10-23 05:57:00|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|30
1729663040000|2024-10-23 05:57:20|5847.86|5847.16|5847.86|5847.16|5847.86|5847.16|5847.86|5847.16|10
1729663050000|2024-10-23 05:57:30|5847.74|5847.04|5847.86|5847.16|5847.99|5847.29|5847.74|5847.04|4
1729663060000|2024-10-23 05:57:40|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.74|5847.04|3
1729663070000|2024-10-23 05:57:50|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|2
1729663080000|2024-10-23 05:58:00|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|2
1729663090000|2024-10-23 05:58:10|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|14
1729663100000|2024-10-23 05:58:20|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|6
1729663110000|2024-10-23 05:58:30|5847.86|5847.16|5847.74|5847.04|5847.99|5847.29|5847.74|5847.04|5
1729663130000|2024-10-23 05:58:50|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5
1729663140000|2024-10-23 05:59:00|||||||||2
1729663150000|2024-10-23 05:59:10|||||||||4
1729663170000|2024-10-23 05:59:30|||||||||1
1729663190000|2024-10-23 05:59:50|||||||||144
1729663200000|2024-10-23 06:00:00|5847.74|5847.04|5847.49|5846.79|5847.74|5847.04|5847.24|5846.54|53
1729663210000|2024-10-23 06:00:10|||||||||1
1729663220000|2024-10-23 06:00:20|5847.74|5847.04|5847.49|5846.79|5847.74|5847.04|5847.49|5846.79|30
1729663230000|2024-10-23 06:00:30|5847.24|5846.54|5847.49|5846.79|5847.49|5846.79|5847.24|5846.54|10
1729663240000|2024-10-23 06:00:40|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|3
1729663250000|2024-10-23 06:00:50|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|26
1729663260000|2024-10-23 06:01:00|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|26
1729663280000|2024-10-23 06:01:20|||||||||16
1729663290000|2024-10-23 06:01:30|||||||||28
1729663300000|2024-10-23 06:01:40|5847.61|5846.91|5847.74|5847.04|5847.74|5847.04|5847.49|5846.79|16
1729663310000|2024-10-23 06:01:50|5847.49|5846.79|5847.24|5846.54|5847.49|5846.79|5847.24|5846.54|36
1729663330000|2024-10-23 06:02:10|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|33
1729663340000|2024-10-23 06:02:20|||||||||24
1729663360000|2024-10-23 06:02:40|||||||||5
1729663370000|2024-10-23 06:02:50|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|32
1729663380000|2024-10-23 06:03:00|5847.36|5846.66|5847.49|5846.79|5847.49|5846.79|5847.24|5846.54|32
1729663390000|2024-10-23 06:03:10|5847.36|5846.66|5847.49|5846.79|5847.49|5846.79|5847.24|5846.54|12
1729663400000|2024-10-23 06:03:20|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|2
1729663410000|2024-10-23 06:03:30|||||||||1
1729663420000|2024-10-23 06:03:40|||||||||5
1729663430000|2024-10-23 06:03:50|||||||||17
1729663450000|2024-10-23 06:04:10|5847.36|5846.66|5847.49|5846.79|5847.49|5846.79|5847.24|5846.54|8
1729663460000|2024-10-23 06:04:20|5847.36|5846.66|5847.49|5846.79|5847.49|5846.79|5847.36|5846.66|15
1729663470000|2024-10-23 06:04:30|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|8
1729663480000|2024-10-23 06:04:40|||||||||26
1729663490000|2024-10-23 06:04:50|||||||||7
1729663500000|2024-10-23 06:05:00|5847.49|5846.79|5847.24|5846.54|5847.49|5846.79|5847.24|5846.54|21
1729663530000|2024-10-23 06:05:30|||||||||2
1729663540000|2024-10-23 06:05:40|5847.36|5846.66|5847.49|5846.79|5847.49|5846.79|5847.24|5846.54|17
1729663550000|2024-10-23 06:05:50|||||||||2
1729663560000|2024-10-23 06:06:00|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|12
1729663570000|2024-10-23 06:06:10|||||||||5
1729663580000|2024-10-23 06:06:20|||||||||5
1729663590000|2024-10-23 06:06:30|||||||||2
1729663600000|2024-10-23 06:06:40|||||||||7
1729663610000|2024-10-23 06:06:50|5847.86|5847.16|5847.74|5847.04|5847.99|5847.29|5847.74|5847.04|23
1729663620000|2024-10-23 06:07:00|5847.86|5847.16|5847.74|5847.04|5847.99|5847.29|5847.74|5847.04|15
1729663630000|2024-10-23 06:07:10|||||||||8
1729663640000|2024-10-23 06:07:20|||||||||1
1729663660000|2024-10-23 06:07:40|5847.49|5846.79|5847.49|5846.79|5847.74|5847.04|5847.49|5846.79|14
1729663680000|2024-10-23 06:08:00|||||||||11
1729663690000|2024-10-23 06:08:10|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|34
1729663700000|2024-10-23 06:08:20|||||||||6
1729663720000|2024-10-23 06:08:40|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|57
1729663750000|2024-10-23 06:09:10|||||||||53
1729663760000|2024-10-23 06:09:20|||||||||4
1729663770000|2024-10-23 06:09:30|||||||||15
1729663780000|2024-10-23 06:09:40|||||||||17
1729663790000|2024-10-23 06:09:50|||||||||1
1729663800000|2024-10-23 06:10:00|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|65
1729663810000|2024-10-23 06:10:10|||||||||18
1729663820000|2024-10-23 06:10:20|||||||||3
1729663830000|2024-10-23 06:10:30|5847.24|5846.54|5847.24|5846.54|5847.36|5846.66|5847.24|5846.54|24
1729663840000|2024-10-23 06:10:40|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|7
1729663850000|2024-10-23 06:10:50|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|48
1729663860000|2024-10-23 06:11:00|||||||||1
1729663880000|2024-10-23 06:11:20|||||||||2
1729663890000|2024-10-23 06:11:30|||||||||5
1729663900000|2024-10-23 06:11:40|||||||||1
1729663910000|2024-10-23 06:11:50|||||||||3
1729663920000|2024-10-23 06:12:00|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|20
1729663930000|2024-10-23 06:12:10|||||||||2
1729663940000|2024-10-23 06:12:20|||||||||2
1729663950000|2024-10-23 06:12:30|||||||||62
1729663960000|2024-10-23 06:12:40|||||||||1
1729663980000|2024-10-23 06:13:00|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|34
1729664000000|2024-10-23 06:13:20|5846.99|5846.29|5847.24|5846.54|5847.24|5846.54|5846.99|5846.29|34
1729664020000|2024-10-23 06:13:40|5846.99|5846.29|5847.24|5846.54|5847.24|5846.54|5846.99|5846.29|35
1729664030000|2024-10-23 06:13:50|5847.11|5846.41|5846.99|5846.29|5847.24|5846.54|5846.99|5846.29|63
1729664040000|2024-10-23 06:14:00|5846.74|5846.04|5846.74|5846.04|5846.99|5846.29|5846.74|5846.04|19
1729664060000|2024-10-23 06:14:20|||||||||54
1729664080000|2024-10-23 06:14:40|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|12
1729664090000|2024-10-23 06:14:50|||||||||2
1729664100000|2024-10-23 06:15:00|5846.86|5846.16|5846.99|5846.29|5846.99|5846.29|5846.74|5846.04|10
1729664110000|2024-10-23 06:15:10|5846.74|5846.04|5846.99|5846.29|5846.99|5846.29|5846.74|5846.04|15
1729664120000|2024-10-23 06:15:20|5846.86|5846.16|5846.74|5846.04|5846.99|5846.29|5846.74|5846.04|9
1729664130000|2024-10-23 06:15:30|5846.86|5846.16|5846.74|5846.04|5846.86|5846.16|5846.74|5846.04|5
1729664140000|2024-10-23 06:15:40|||||||||54
1729664160000|2024-10-23 06:16:00|||||||||7
1729664170000|2024-10-23 06:16:10|||||||||1
1729664200000|2024-10-23 06:16:40|5846.86|5846.16|5846.99|5846.29|5846.99|5846.29|5846.86|5846.16|26
1729664210000|2024-10-23 06:16:50|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|18
1729664220000|2024-10-23 06:17:00|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|15
1729664230000|2024-10-23 06:17:10|||||||||41
1729664240000|2024-10-23 06:17:20|5847.24|5846.54|5847.49|5846.79|5847.49|5846.79|5847.24|5846.54|14
1729664290000|2024-10-23 06:18:10|5847.24|5846.54|5847.49|5846.79|5847.49|5846.79|5847.24|5846.54|3
1729664300000|2024-10-23 06:18:20|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|4
1729664310000|2024-10-23 06:18:30|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|3
1729664330000|2024-10-23 06:18:50|||||||||20
1729664350000|2024-10-23 06:19:10|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|5
1729664370000|2024-10-23 06:19:30|||||||||6
1729664390000|2024-10-23 06:19:50|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|19
1729664400000|2024-10-23 06:20:00|||||||||18
1729664410000|2024-10-23 06:20:10|5847.24|5846.54|5847.36|5846.66|5847.49|5846.79|5847.24|5846.54|18
1729664420000|2024-10-23 06:20:20|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|0
1729664440000|2024-10-23 06:20:40|||||||||1
1729664460000|2024-10-23 06:21:00|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|16
1729664470000|2024-10-23 06:21:10|5846.74|5846.04|5846.99|5846.29|5846.99|5846.29|5846.74|5846.04|24
1729664480000|2024-10-23 06:21:20|||||||||2
1729664490000|2024-10-23 06:21:30|5846.74|5846.04|5846.49|5845.79|5846.74|5846.04|5846.49|5845.79|23
1729664500000|2024-10-23 06:21:40|||||||||7
1729664510000|2024-10-23 06:21:50|||||||||7
1729664520000|2024-10-23 06:22:00|5846.24|5845.54|5846.49|5845.79|5846.49|5845.79|5846.24|5845.54|138
1729664530000|2024-10-23 06:22:10|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|23
1729664540000|2024-10-23 06:22:20|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|9
1729664550000|2024-10-23 06:22:30|5846.24|5845.54|5846.49|5845.79|5846.49|5845.79|5846.24|5845.54|96
1729664560000|2024-10-23 06:22:40|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|27
1729664570000|2024-10-23 06:22:50|||||||||5
1729664580000|2024-10-23 06:23:00|5846.61|5845.91|5846.49|5845.79|5846.61|5845.91|5846.49|5845.79|4
1729664590000|2024-10-23 06:23:10|||||||||24
1729664610000|2024-10-23 06:23:30|||||||||2
1729664620000|2024-10-23 06:23:40|||||||||1
1729664640000|2024-10-23 06:24:00|||||||||1
1729664650000|2024-10-23 06:24:10|5846.61|5845.91|5846.61|5845.91|5846.61|5845.91|5846.61|5845.91|15
1729664660000|2024-10-23 06:24:20|5846.49|5845.79|5846.74|5846.04|5846.74|5846.04|5846.49|5845.79|2
1729664680000|2024-10-23 06:24:40|||||||||5
1729664690000|2024-10-23 06:24:50|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.86|5846.16|6
1729664700000|2024-10-23 06:25:00|5846.86|5846.16|5846.74|5846.04|5846.99|5846.29|5846.74|5846.04|6
1729664710000|2024-10-23 06:25:10|||||||||3
1729664760000|2024-10-23 06:26:00|5846.49|5845.79|5846.49|5845.79|5846.61|5845.91|5846.49|5845.79|12
1729664770000|2024-10-23 06:26:10|||||||||1
1729664790000|2024-10-23 06:26:30|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|19
1729664810000|2024-10-23 06:26:50|||||||||3
1729664850000|2024-10-23 06:27:30|5846.99|5846.29|5846.49|5845.79|5846.99|5846.29|5846.49|5845.79|204
1729664860000|2024-10-23 06:27:40|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|21
1729664890000|2024-10-23 06:28:10|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|20
1729664910000|2024-10-23 06:28:30|||||||||3
1729664940000|2024-10-23 06:29:00|||||||||2
1729664960000|2024-10-23 06:29:20|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|14
1729664970000|2024-10-23 06:29:30|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|35
1729664990000|2024-10-23 06:29:50|||||||||20
1729665000000|2024-10-23 06:30:00|5847.24|5846.54|5846.74|5846.04|5847.24|5846.54|5846.74|5846.04|26
1729665010000|2024-10-23 06:30:10|||||||||2
1729665020000|2024-10-23 06:30:20|||||||||13
1729665030000|2024-10-23 06:30:30|||||||||5
1729665070000|2024-10-23 06:31:10|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|23
1729665090000|2024-10-23 06:31:30|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|187
1729665100000|2024-10-23 06:31:40|||||||||4
1729665110000|2024-10-23 06:31:50|||||||||38
1729665120000|2024-10-23 06:32:00|||||||||2
1729665130000|2024-10-23 06:32:10|||||||||3
1729665140000|2024-10-23 06:32:20|||||||||21
1729665150000|2024-10-23 06:32:30|5846.11|5845.41|5846.24|5845.54|5846.24|5845.54|5846.11|5845.41|17
1729665160000|2024-10-23 06:32:40|5846.11|5845.41|5846.24|5845.54|5846.24|5845.54|5846.11|5845.41|18
1729665170000|2024-10-23 06:32:50|5846.49|5845.79|5846.24|5845.54|5846.49|5845.79|5846.24|5845.54|11
1729665180000|2024-10-23 06:33:00|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|21
1729665190000|2024-10-23 06:33:10|||||||||14
1729665200000|2024-10-23 06:33:20|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|153
1729665210000|2024-10-23 06:33:30|||||||||20
1729665220000|2024-10-23 06:33:40|||||||||19
1729665230000|2024-10-23 06:33:50|||||||||8
1729665240000|2024-10-23 06:34:00|5845.49|5844.79|5845.24|5844.54|5845.49|5844.79|5845.24|5844.54|297
1729665250000|2024-10-23 06:34:10|||||||||10
1729665260000|2024-10-23 06:34:20|||||||||9
1729665270000|2024-10-23 06:34:30|||||||||16
1729665280000|2024-10-23 06:34:40|||||||||10
1729665290000|2024-10-23 06:34:50|||||||||4
1729665300000|2024-10-23 06:35:00|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|105
1729665310000|2024-10-23 06:35:10|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|35
1729665320000|2024-10-23 06:35:20|5845.11|5844.41|5845.24|5844.54|5845.24|5844.54|5845.11|5844.41|38
1729665330000|2024-10-23 06:35:30|5845.11|5844.41|5845.24|5844.54|5845.24|5844.54|5845.11|5844.41|17
1729665340000|2024-10-23 06:35:40|||||||||4
1729665350000|2024-10-23 06:35:50|||||||||40
1729665360000|2024-10-23 06:36:00|||||||||4
1729665370000|2024-10-23 06:36:10|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|73
1729665380000|2024-10-23 06:36:20|||||||||6
1729665390000|2024-10-23 06:36:30|||||||||2
1729665410000|2024-10-23 06:36:50|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|91
1729665420000|2024-10-23 06:37:00|||||||||99
1729665430000|2024-10-23 06:37:10|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|79
1729665440000|2024-10-23 06:37:20|5845.86|5845.16|5845.99|5845.29|5845.99|5845.29|5845.74|5845.04|59
1729665450000|2024-10-23 06:37:30|||||||||5
1729665460000|2024-10-23 06:37:40|||||||||5
1729665480000|2024-10-23 06:38:00|||||||||46
1729665490000|2024-10-23 06:38:10|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|85
1729665500000|2024-10-23 06:38:20|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|66
1729665520000|2024-10-23 06:38:40|||||||||4
1729665530000|2024-10-23 06:38:50|5845.86|5845.16|5845.99|5845.29|5845.99|5845.29|5845.86|5845.16|59
1729665540000|2024-10-23 06:39:00|||||||||19
1729665560000|2024-10-23 06:39:20|5845.86|5845.16|5845.74|5845.04|5845.99|5845.29|5845.74|5845.04|11
1729665570000|2024-10-23 06:39:30|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|47
1729665590000|2024-10-23 06:39:50|||||||||1
1729665600000|2024-10-23 06:40:00|||||||||2
1729665610000|2024-10-23 06:40:10|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|30
1729665630000|2024-10-23 06:40:30|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|8
1729665640000|2024-10-23 06:40:40|||||||||72
1729665680000|2024-10-23 06:41:20|||||||||2
1729665690000|2024-10-23 06:41:30|||||||||23
1729665700000|2024-10-23 06:41:40|||||||||21
1729665710000|2024-10-23 06:41:50|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|91
1729665720000|2024-10-23 06:42:00|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|32
1729665730000|2024-10-23 06:42:10|5845.86|5845.16|5845.99|5845.29|5845.99|5845.29|5845.86|5845.16|3
1729665760000|2024-10-23 06:42:40|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|45
1729665780000|2024-10-23 06:43:00|||||||||2
1729665800000|2024-10-23 06:43:20|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|51
1729665820000|2024-10-23 06:43:40|||||||||5
1729665830000|2024-10-23 06:43:50|||||||||1
1729665840000|2024-10-23 06:44:00|||||||||6
1729665860000|2024-10-23 06:44:20|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|19
1729665870000|2024-10-23 06:44:30|||||||||2
1729665880000|2024-10-23 06:44:40|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|33
1729665900000|2024-10-23 06:45:00|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|70
1729665910000|2024-10-23 06:45:10|||||||||7
1729665920000|2024-10-23 06:45:20|||||||||1
1729665940000|2024-10-23 06:45:40|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|39
1729665960000|2024-10-23 06:46:00|||||||||19
1729665980000|2024-10-23 06:46:20|||||||||2
1729666000000|2024-10-23 06:46:40|||||||||1
1729666010000|2024-10-23 06:46:50|||||||||176
1729666040000|2024-10-23 06:47:20|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|14
1729666050000|2024-10-23 06:47:30|||||||||3
1729666060000|2024-10-23 06:47:40|5846.36|5845.66|5846.24|5845.54|5846.36|5845.66|5846.24|5845.54|95
1729666090000|2024-10-23 06:48:10|||||||||12
1729666120000|2024-10-23 06:48:40|||||||||2
1729666160000|2024-10-23 06:49:20|||||||||1
1729666170000|2024-10-23 06:49:30|||||||||71
1729666180000|2024-10-23 06:49:40|||||||||41
1729666200000|2024-10-23 06:50:00|||||||||33
1729666220000|2024-10-23 06:50:20|||||||||1
1729666230000|2024-10-23 06:50:30|5846.36|5845.66|5846.24|5845.54|5846.36|5845.66|5846.24|5845.54|14
1729666260000|2024-10-23 06:51:00|||||||||7
1729666310000|2024-10-23 06:51:50|||||||||8
1729666320000|2024-10-23 06:52:00|||||||||5
1729666330000|2024-10-23 06:52:10|||||||||18
1729666390000|2024-10-23 06:53:10|||||||||1
1729666420000|2024-10-23 06:53:40|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|33
1729666430000|2024-10-23 06:53:50|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|5846.74|5846.04|26
1729666450000|2024-10-23 06:54:10|5846.49|5845.79|5846.61|5845.91|5846.61|5845.91|5846.49|5845.79|23
1729666460000|2024-10-23 06:54:20|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|6
1729666470000|2024-10-23 06:54:30|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|103
1729666480000|2024-10-23 06:54:40|||||||||11
1729666490000|2024-10-23 06:54:50|||||||||2
1729666500000|2024-10-23 06:55:00|||||||||1
1729666510000|2024-10-23 06:55:10|||||||||2
1729666520000|2024-10-23 06:55:20|||||||||3
1729666540000|2024-10-23 06:55:40|||||||||5
1729666550000|2024-10-23 06:55:50|||||||||207
1729666560000|2024-10-23 06:56:00|5846.86|5846.16|5846.74|5846.04|5846.86|5846.16|5846.74|5846.04|6
1729666570000|2024-10-23 06:56:10|||||||||59
1729666620000|2024-10-23 06:57:00|||||||||1
1729666640000|2024-10-23 06:57:20|||||||||5
1729666650000|2024-10-23 06:57:30|||||||||26
1729666670000|2024-10-23 06:57:50|||||||||18
1729666690000|2024-10-23 06:58:10|||||||||1
1729666700000|2024-10-23 06:58:20|||||||||32
1729666720000|2024-10-23 06:58:40|||||||||1
1729666740000|2024-10-23 06:59:00|||||||||2
1729666760000|2024-10-23 06:59:20|5846.61|5845.91|5846.74|5846.04|5846.74|5846.04|5846.61|5845.91|162
1729666770000|2024-10-23 06:59:30|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|13
1729666780000|2024-10-23 06:59:40|5846.61|5845.91|5846.49|5845.79|5846.61|5845.91|5846.49|5845.79|83
1729666790000|2024-10-23 06:59:50|||||||||110
1729666800000|2024-10-23 07:00:00|5846.74|5846.04|5845.99|5845.29|5846.74|5846.04|5845.99|5845.29|552
1729666810000|2024-10-23 07:00:10|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|88
1729666820000|2024-10-23 07:00:20|5845.99|5845.29|5845.74|5845.04|5845.99|5845.29|5845.74|5845.04|363
1729666830000|2024-10-23 07:00:30|5845.99|5845.29|5846.24|5845.54|5846.24|5845.54|5845.99|5845.29|65
1729666840000|2024-10-23 07:00:40|||||||||275
1729666860000|2024-10-23 07:01:00|5846.74|5846.04|5846.99|5846.29|5846.99|5846.29|5846.74|5846.04|170
1729666870000|2024-10-23 07:01:10|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|53
1729666880000|2024-10-23 07:01:20|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|5846.99|5846.29|59
1729666890000|2024-10-23 07:01:30|5847.24|5846.54|5846.99|5846.29|5847.24|5846.54|5846.99|5846.29|24
1729666900000|2024-10-23 07:01:40|||||||||2
1729666910000|2024-10-23 07:01:50|||||||||19
1729666920000|2024-10-23 07:02:00|5847.11|5846.41|5847.24|5846.54|5847.24|5846.54|5846.99|5846.29|67
1729666930000|2024-10-23 07:02:10|5847.11|5846.41|5847.24|5846.54|5847.24|5846.54|5847.11|5846.41|17
1729666940000|2024-10-23 07:02:20|5847.11|5846.41|5846.99|5846.29|5847.24|5846.54|5846.99|5846.29|54
1729666950000|2024-10-23 07:02:30|5847.24|5846.54|5846.74|5846.04|5847.24|5846.54|5846.74|5846.04|125
1729666960000|2024-10-23 07:02:40|||||||||59
1729666970000|2024-10-23 07:02:50|||||||||15
1729666980000|2024-10-23 07:03:00|5846.99|5846.29|5847.24|5846.54|5847.24|5846.54|5846.99|5846.29|90
1729666990000|2024-10-23 07:03:10|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|7
1729667000000|2024-10-23 07:03:20|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|7
1729667010000|2024-10-23 07:03:30|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|4
1729667020000|2024-10-23 07:03:40|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|17
1729667030000|2024-10-23 07:03:50|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|28
1729667040000|2024-10-23 07:04:00|5848.11|5847.41|5848.24|5847.54|5848.24|5847.54|5847.99|5847.29|52
1729667050000|2024-10-23 07:04:10|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|18
1729667060000|2024-10-23 07:04:20|5848.24|5847.54|5848.49|5847.79|5848.49|5847.79|5848.24|5847.54|12
1729667070000|2024-10-23 07:04:30|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|39
1729667080000|2024-10-23 07:04:40|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|20
1729667090000|2024-10-23 07:04:50|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|59
1729667100000|2024-10-23 07:05:00|5847.86|5847.16|5848.49|5847.79|5848.49|5847.79|5847.86|5847.16|146
1729667110000|2024-10-23 07:05:10|5848.36|5847.66|5848.49|5847.79|5848.49|5847.79|5848.24|5847.54|42
1729667120000|2024-10-23 07:05:20|5848.36|5847.66|5847.74|5847.04|5848.49|5847.79|5847.74|5847.04|20
1729667130000|2024-10-23 07:05:30|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|13
1729667140000|2024-10-23 07:05:40|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|5847.99|5847.29|14
1729667150000|2024-10-23 07:05:50|||||||||2
1729667160000|2024-10-23 07:06:00|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|5848.24|5847.54|50
1729667170000|2024-10-23 07:06:10|||||||||9
1729667180000|2024-10-23 07:06:20|5848.36|5847.66|5848.49|5847.79|5848.49|5847.79|5848.24|5847.54|36
1729667190000|2024-10-23 07:06:30|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5848.49|5847.79|36
1729667200000|2024-10-23 07:06:40|5848.99|5848.29|5849.24|5848.54|5849.24|5848.54|5848.99|5848.29|53
1729667210000|2024-10-23 07:06:50|5848.99|5848.29|5848.99|5848.29|5849.24|5848.54|5848.99|5848.29|64
1729667220000|2024-10-23 07:07:00|5849.24|5848.54|5849.74|5849.04|5849.74|5849.04|5848.99|5848.29|170
1729667230000|2024-10-23 07:07:10|5849.49|5848.79|5849.49|5848.79|5849.74|5849.04|5849.49|5848.79|17
1729667240000|2024-10-23 07:07:20|5849.74|5849.04|5849.99|5849.29|5849.99|5849.29|5849.74|5849.04|41
1729667250000|2024-10-23 07:07:30|5850.11|5849.41|5849.99|5849.29|5850.11|5849.41|5849.99|5849.29|41
1729667260000|2024-10-23 07:07:40|5850.24|5849.54|5849.99|5849.29|5850.24|5849.54|5849.99|5849.29|28
1729667270000|2024-10-23 07:07:50|||||||||4
1729667280000|2024-10-23 07:08:00|5850.11|5849.41|5849.99|5849.29|5850.11|5849.41|5849.99|5849.29|21
1729667290000|2024-10-23 07:08:10|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|19
1729667300000|2024-10-23 07:08:20|5850.49|5849.79|5850.49|5849.79|5850.49|5849.79|5850.36|5849.66|82
1729667310000|2024-10-23 07:08:30|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|24
1729667320000|2024-10-23 07:08:40|5850.36|5849.66|5850.49|5849.79|5850.49|5849.79|5850.24|5849.54|7
1729667330000|2024-10-23 07:08:50|5850.74|5850.04|5850.99|5850.29|5850.99|5850.29|5850.74|5850.04|58
1729667340000|2024-10-23 07:09:00|5850.74|5850.04|5850.74|5850.04|5850.99|5850.29|5850.74|5850.04|48
1729667350000|2024-10-23 07:09:10|5850.49|5849.79|5850.49|5849.79|5850.61|5849.91|5850.49|5849.79|16
1729667370000|2024-10-23 07:09:30|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|19
1729667380000|2024-10-23 07:09:40|5849.99|5849.29|5850.24|5849.54|5850.24|5849.54|5849.99|5849.29|31
1729667390000|2024-10-23 07:09:50|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|56
1729667400000|2024-10-23 07:10:00|5849.99|5849.29|5849.99|5849.29|5850.24|5849.54|5849.74|5849.04|44
1729667410000|2024-10-23 07:10:10|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|5849.99|5849.29|78
1729667420000|2024-10-23 07:10:20|5849.99|5849.29|5849.74|5849.04|5849.99|5849.29|5849.74|5849.04|55
1729667430000|2024-10-23 07:10:30|5849.86|5849.16|5849.99|5849.29|5849.99|5849.29|5849.86|5849.16|21
1729667450000|2024-10-23 07:10:50|||||||||1
1729667460000|2024-10-23 07:11:00|5850.24|5849.54|5850.49|5849.79|5850.49|5849.79|5850.24|5849.54|46
1729667470000|2024-10-23 07:11:10|5850.74|5850.04|5850.49|5849.79|5850.74|5850.04|5850.49|5849.79|10
1729667480000|2024-10-23 07:11:20|5851.24|5850.54|5850.99|5850.29|5851.24|5850.54|5850.99|5850.29|156
1729667490000|2024-10-23 07:11:30|5851.11|5850.41|5850.99|5850.29|5851.11|5850.41|5850.99|5850.29|19
1729667500000|2024-10-23 07:11:40|5851.24|5850.54|5851.24|5850.54|5851.24|5850.54|5851.24|5850.54|57
1729667510000|2024-10-23 07:11:50|5851.11|5850.41|5850.99|5850.29|5851.24|5850.54|5850.99|5850.29|16
1729667520000|2024-10-23 07:12:00|5851.24|5850.54|5851.24|5850.54|5851.24|5850.54|5851.24|5850.54|12
1729667530000|2024-10-23 07:12:10|||||||||2
1729667540000|2024-10-23 07:12:20|5850.99|5850.29|5850.99|5850.29|5850.99|5850.29|5850.99|5850.29|28
1729667550000|2024-10-23 07:12:30|||||||||4
1729667560000|2024-10-23 07:12:40|5851.11|5850.41|5850.86|5850.16|5851.24|5850.54|5850.74|5850.04|67
1729667570000|2024-10-23 07:12:50|5850.74|5850.04|5851.24|5850.54|5851.24|5850.54|5850.74|5850.04|139
1729667580000|2024-10-23 07:13:00|5850.99|5850.29|5850.99|5850.29|5850.99|5850.29|5850.99|5850.29|20
1729667590000|2024-10-23 07:13:10|5850.74|5850.04|5850.74|5850.04|5850.74|5850.04|5850.49|5849.79|28
1729667600000|2024-10-23 07:13:20|||||||||17
1729667610000|2024-10-23 07:13:30|5850.86|5850.16|5850.99|5850.29|5850.99|5850.29|5850.86|5850.16|2
1729667620000|2024-10-23 07:13:40|5851.24|5850.54|5851.24|5850.54|5851.24|5850.54|5851.24|5850.54|4
1729667630000|2024-10-23 07:13:50|||||||||3
1729667640000|2024-10-23 07:14:00|||||||||34
1729667650000|2024-10-23 07:14:10|||||||||7
1729667660000|2024-10-23 07:14:20|5851.36|5850.66|5851.49|5850.79|5851.49|5850.79|5851.36|5850.66|8
1729667670000|2024-10-23 07:14:30|||||||||2
1729667680000|2024-10-23 07:14:40|5851.74|5851.04|5851.74|5851.04|5851.74|5851.04|5851.74|5851.04|57
1729667690000|2024-10-23 07:14:50|5851.99|5851.29|5851.99|5851.29|5851.99|5851.29|5851.74|5851.04|112
1729667700000|2024-10-23 07:15:00|||||||||7
1729667710000|2024-10-23 07:15:10|5852.49|5851.79|5851.99|5851.29|5852.49|5851.79|5851.99|5851.29|111
1729667720000|2024-10-23 07:15:20|5851.74|5851.04|5851.24|5850.54|5851.99|5851.29|5851.24|5850.54|43
1729667730000|2024-10-23 07:15:30|5851.49|5850.79|5851.74|5851.04|5851.74|5851.04|5851.24|5850.54|43
1729667740000|2024-10-23 07:15:40|5851.99|5851.29|5851.74|5851.04|5851.99|5851.29|5851.74|5851.04|25
1729667750000|2024-10-23 07:15:50|||||||||26
1729667760000|2024-10-23 07:16:00|5851.49|5850.79|5851.86|5851.16|5851.99|5851.29|5851.49|5850.79|63
1729667770000|2024-10-23 07:16:10|5851.99|5851.29|5851.74|5851.04|5851.99|5851.29|5851.49|5850.79|34
1729667780000|2024-10-23 07:16:20|5851.99|5851.29|5851.74|5851.04|5851.99|5851.29|5851.74|5851.04|13
1729667790000|2024-10-23 07:16:30|5851.49|5850.79|5851.99|5851.29|5851.99|5851.29|5851.49|5850.79|47
1729667800000|2024-10-23 07:16:40|||||||||2
1729667810000|2024-10-23 07:16:50|5852.11|5851.41|5852.49|5851.79|5852.49|5851.79|5851.99|5851.29|60
1729667820000|2024-10-23 07:17:00|5852.24|5851.54|5852.24|5851.54|5852.49|5851.79|5852.24|5851.54|35
1729667830000|2024-10-23 07:17:10|5851.99|5851.29|5851.74|5851.04|5852.11|5851.41|5851.74|5851.04|29
1729667840000|2024-10-23 07:17:20|||||||||4
1729667850000|2024-10-23 07:17:30|5851.99|5851.29|5851.74|5851.04|5851.99|5851.29|5851.74|5851.04|51
1729667860000|2024-10-23 07:17:40|5851.86|5851.16|5851.99|5851.29|5851.99|5851.29|5851.74|5851.04|6
1729667870000|2024-10-23 07:17:50|5852.24|5851.54|5852.24|5851.54|5852.24|5851.54|5852.24|5851.54|14
1729667880000|2024-10-23 07:18:00|5852.49|5851.79|5852.49|5851.79|5852.49|5851.79|5852.49|5851.79|52
1729667890000|2024-10-23 07:18:10|5852.61|5851.91|5852.49|5851.79|5852.61|5851.91|5852.49|5851.79|7
1729667900000|2024-10-23 07:18:20|5852.36|5851.66|5852.36|5851.66|5852.36|5851.66|5852.36|5851.66|17
1729667910000|2024-10-23 07:18:30|5852.49|5851.79|5852.49|5851.79|5852.49|5851.79|5852.24|5851.54|27
1729667920000|2024-10-23 07:18:40|5852.74|5852.04|5852.74|5852.04|5852.74|5852.04|5852.74|5852.04|6
1729667930000|2024-10-23 07:18:50|5852.99|5852.29|5852.49|5851.79|5852.99|5852.29|5852.49|5851.79|175
1729667940000|2024-10-23 07:19:00|||||||||10
1729667950000|2024-10-23 07:19:10|5852.24|5851.54|5852.49|5851.79|5852.49|5851.79|5852.24|5851.54|29
1729667960000|2024-10-23 07:19:20|5852.74|5852.04|5852.74|5852.04|5852.74|5852.04|5852.74|5852.04|6
1729667970000|2024-10-23 07:19:30|5852.99|5852.29|5852.99|5852.29|5852.99|5852.29|5852.99|5852.29|17
1729667980000|2024-10-23 07:19:40|5853.24|5852.54|5852.99|5852.29|5853.24|5852.54|5852.99|5852.29|53
1729667990000|2024-10-23 07:19:50|5852.74|5852.04|5852.74|5852.04|5852.74|5852.04|5852.74|5852.04|33
1729668000000|2024-10-23 07:20:00|5852.86|5852.16|5852.86|5852.16|5852.99|5852.29|5852.74|5852.04|27
1729668010000|2024-10-23 07:20:10|5852.99|5852.29|5852.99|5852.29|5852.99|5852.29|5852.99|5852.29|8
1729668020000|2024-10-23 07:20:20|5853.24|5852.54|5853.49|5852.79|5853.74|5853.04|5852.99|5852.29|366
1729668030000|2024-10-23 07:20:30|5853.74|5853.04|5853.74|5853.04|5853.74|5853.04|5853.49|5852.79|12
1729668040000|2024-10-23 07:20:40|5853.49|5852.79|5853.74|5853.04|5853.74|5853.04|5853.49|5852.79|12
1729668050000|2024-10-23 07:20:50|5853.99|5853.29|5853.74|5853.04|5854.49|5853.79|5853.74|5853.04|217
1729668060000|2024-10-23 07:21:00|5853.99|5853.29|5853.99|5853.29|5853.99|5853.29|5853.74|5853.04|61
1729668070000|2024-10-23 07:21:10|5853.74|5853.04|5853.99|5853.29|5853.99|5853.29|5853.74|5853.04|27
1729668080000|2024-10-23 07:21:20|5853.86|5853.16|5853.99|5853.29|5853.99|5853.29|5853.86|5853.16|10
1729668090000|2024-10-23 07:21:30|5853.86|5853.16|5853.74|5853.04|5853.86|5853.16|5853.74|5853.04|15
1729668100000|2024-10-23 07:21:40|5853.49|5852.79|5853.24|5852.54|5853.74|5853.04|5853.24|5852.54|45
1729668110000|2024-10-23 07:21:50|5852.99|5852.29|5853.24|5852.54|5853.24|5852.54|5852.99|5852.29|34
1729668120000|2024-10-23 07:22:00|5852.99|5852.29|5853.24|5852.54|5853.24|5852.54|5852.74|5852.04|62
1729668130000|2024-10-23 07:22:10|5852.99|5852.29|5852.99|5852.29|5852.99|5852.29|5852.74|5852.04|24
1729668140000|2024-10-23 07:22:20|5852.74|5852.04|5852.99|5852.29|5852.99|5852.29|5852.74|5852.04|4
1729668150000|2024-10-23 07:22:30|||||||||9
1729668160000|2024-10-23 07:22:40|5853.11|5852.41|5852.99|5852.29|5853.11|5852.41|5852.99|5852.29|1
1729668170000|2024-10-23 07:22:50|5853.24|5852.54|5853.24|5852.54|5853.24|5852.54|5853.24|5852.54|12
1729668180000|2024-10-23 07:23:00|5853.49|5852.79|5853.49|5852.79|5853.49|5852.79|5853.49|5852.79|50
1729668190000|2024-10-23 07:23:10|5853.24|5852.54|5853.24|5852.54|5853.49|5852.79|5853.24|5852.54|35
1729668200000|2024-10-23 07:23:20|5853.36|5852.66|5853.24|5852.54|5853.49|5852.79|5853.24|5852.54|14
1729668210000|2024-10-23 07:23:30|5853.49|5852.79|5852.99|5852.29|5853.49|5852.79|5852.99|5852.29|25
1729668220000|2024-10-23 07:23:40|5852.74|5852.04|5852.74|5852.04|5852.74|5852.04|5852.74|5852.04|9
1729668230000|2024-10-23 07:23:50|5852.49|5851.79|5852.49|5851.79|5852.49|5851.79|5852.36|5851.66|42
1729668240000|2024-10-23 07:24:00|5852.36|5851.66|5852.36|5851.66|5852.61|5851.91|5852.36|5851.66|25
1729668250000|2024-10-23 07:24:10|5852.49|5851.79|5852.24|5851.54|5852.49|5851.79|5851.99|5851.29|51
1729668260000|2024-10-23 07:24:20|5852.36|5851.66|5852.24|5851.54|5852.36|5851.66|5851.99|5851.29|26
1729668270000|2024-10-23 07:24:30|||||||||37
1729668280000|2024-10-23 07:24:40|5852.11|5851.41|5851.99|5851.29|5852.24|5851.54|5851.99|5851.29|9
1729668290000|2024-10-23 07:24:50|||||||||6
1729668300000|2024-10-23 07:25:00|||||||||14
1729668310000|2024-10-23 07:25:10|5851.74|5851.04|5851.49|5850.79|5851.74|5851.04|5851.49|5850.79|22
1729668320000|2024-10-23 07:25:20|5851.24|5850.54|5850.74|5850.04|5851.24|5850.54|5850.74|5850.04|72
1729668330000|2024-10-23 07:25:30|5850.99|5850.29|5850.99|5850.29|5850.99|5850.29|5850.99|5850.29|30
1729668340000|2024-10-23 07:25:40|5850.86|5850.16|5850.74|5850.04|5850.99|5850.29|5850.74|5850.04|12
1729668350000|2024-10-23 07:25:50|5850.61|5849.91|5850.49|5849.79|5850.61|5849.91|5850.24|5849.54|34
1729668360000|2024-10-23 07:26:00|5850.24|5849.54|5850.24|5849.54|5850.49|5849.79|5850.24|5849.54|19
1729668370000|2024-10-23 07:26:10|5849.99|5849.29|5849.99|5849.29|5850.11|5849.41|5849.99|5849.29|50
1729668380000|2024-10-23 07:26:20|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|5850.11|5849.41|13
1729668390000|2024-10-23 07:26:30|5850.49|5849.79|5849.99|5849.29|5850.49|5849.79|5849.74|5849.04|54
1729668400000|2024-10-23 07:26:40|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|13
1729668410000|2024-10-23 07:26:50|5849.99|5849.29|5849.99|5849.29|5850.24|5849.54|5849.99|5849.29|17
1729668420000|2024-10-23 07:27:00|5850.11|5849.41|5850.24|5849.54|5850.24|5849.54|5849.99|5849.29|22
1729668430000|2024-10-23 07:27:10|5850.11|5849.41|5849.99|5849.29|5850.11|5849.41|5849.74|5849.04|19
1729668440000|2024-10-23 07:27:20|5850.24|5849.54|5850.24|5849.54|5850.49|5849.79|5850.24|5849.54|34
1729668450000|2024-10-23 07:27:30|5850.36|5849.66|5850.74|5850.04|5850.99|5850.29|5850.36|5849.66|112
1729668460000|2024-10-23 07:27:40|5850.61|5849.91|5850.74|5850.04|5850.86|5850.16|5850.49|5849.79|23
1729668470000|2024-10-23 07:27:50|5850.99|5850.29|5850.74|5850.04|5850.99|5850.29|5850.74|5850.04|29
1729668480000|2024-10-23 07:28:00|5850.99|5850.29|5850.99|5850.29|5851.24|5850.54|5850.99|5850.29|25
1729668490000|2024-10-23 07:28:10|5851.24|5850.54|5851.74|5851.04|5851.74|5851.04|5851.24|5850.54|55
1729668500000|2024-10-23 07:28:20|5851.49|5850.79|5851.99|5851.29|5851.99|5851.29|5851.49|5850.79|40
1729668510000|2024-10-23 07:28:30|5851.74|5851.04|5851.74|5851.04|5851.74|5851.04|5851.74|5851.04|6
1729668520000|2024-10-23 07:28:40|5851.99|5851.29|5851.99|5851.29|5852.24|5851.54|5851.74|5851.04|26
1729668530000|2024-10-23 07:28:50|5851.74|5851.04|5851.74|5851.04|5851.74|5851.04|5851.74|5851.04|24
1729668540000|2024-10-23 07:29:00|||||||||1
1729668550000|2024-10-23 07:29:10|5851.61|5850.91|5851.49|5850.79|5851.61|5850.91|5851.49|5850.79|17
1729668560000|2024-10-23 07:29:20|5851.99|5851.29|5851.74|5851.04|5851.99|5851.29|5851.74|5851.04|93
1729668570000|2024-10-23 07:29:30|||||||||2
1729668580000|2024-10-23 07:29:40|||||||||24
1729668590000|2024-10-23 07:29:50|||||||||22
1729668600000|2024-10-23 07:30:00|5851.86|5851.16|5851.99|5851.29|5851.99|5851.29|5851.74|5851.04|41
1729668610000|2024-10-23 07:30:10|5851.74|5851.04|5851.49|5850.79|5851.74|5851.04|5851.49|5850.79|42
1729668620000|2024-10-23 07:30:20|||||||||6
1729668630000|2024-10-23 07:30:30|5851.74|5851.04|5851.24|5850.54|5851.74|5851.04|5851.24|5850.54|44
1729668640000|2024-10-23 07:30:40|5851.49|5850.79|5851.49|5850.79|5851.49|5850.79|5851.49|5850.79|19
1729668650000|2024-10-23 07:30:50|||||||||13
1729668660000|2024-10-23 07:31:00|5851.24|5850.54|5851.24|5850.54|5851.24|5850.54|5850.99|5850.29|32
1729668670000|2024-10-23 07:31:10|5851.11|5850.41|5851.24|5850.54|5851.24|5850.54|5850.99|5850.29|22
1729668690000|2024-10-23 07:31:30|5850.99|5850.29|5851.24|5850.54|5851.24|5850.54|5850.99|5850.29|19
1729668700000|2024-10-23 07:31:40|5850.99|5850.29|5850.99|5850.29|5851.24|5850.54|5850.99|5850.29|11
1729668710000|2024-10-23 07:31:50|5851.11|5850.41|5850.99|5850.29|5851.24|5850.54|5850.99|5850.29|8
1729668720000|2024-10-23 07:32:00|5851.24|5850.54|5850.74|5850.04|5851.49|5850.79|5850.74|5850.04|57
1729668730000|2024-10-23 07:32:10|5850.99|5850.29|5850.74|5850.04|5850.99|5850.29|5850.74|5850.04|39
1729668740000|2024-10-23 07:32:20|5850.99|5850.29|5850.99|5850.29|5850.99|5850.29|5850.99|5850.29|6
1729668750000|2024-10-23 07:32:30|||||||||1
1729668760000|2024-10-23 07:32:40|5850.74|5850.04|5850.74|5850.04|5850.99|5850.29|5850.74|5850.04|26
1729668770000|2024-10-23 07:32:50|5850.49|5849.79|5850.74|5850.04|5850.74|5850.04|5850.49|5849.79|49
1729668780000|2024-10-23 07:33:00|5850.24|5849.54|5849.99|5849.29|5850.24|5849.54|5849.99|5849.29|28
1729668790000|2024-10-23 07:33:10|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|5850.11|5849.41|38
1729668800000|2024-10-23 07:33:20|5849.99|5849.29|5850.24|5849.54|5850.24|5849.54|5849.99|5849.29|16
1729668810000|2024-10-23 07:33:30|||||||||15
1729668820000|2024-10-23 07:33:40|5849.99|5849.29|5849.74|5849.04|5849.99|5849.29|5849.74|5849.04|30
1729668830000|2024-10-23 07:33:50|5849.86|5849.16|5849.99|5849.29|5850.11|5849.41|5849.74|5849.04|27
1729668840000|2024-10-23 07:34:00|5849.74|5849.04|5849.99|5849.29|5849.99|5849.29|5849.74|5849.04|34
1729668850000|2024-10-23 07:34:10|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|9
1729668860000|2024-10-23 07:34:20|||||||||2
1729668870000|2024-10-23 07:34:30|||||||||3
1729668880000|2024-10-23 07:34:40|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|37
1729668890000|2024-10-23 07:34:50|5850.24|5849.54|5850.49|5849.79|5850.49|5849.79|5849.99|5849.29|34
1729668900000|2024-10-23 07:35:00|5850.74|5850.04|5850.74|5850.04|5850.74|5850.04|5850.74|5850.04|14
1729668910000|2024-10-23 07:35:10|5850.49|5849.79|5850.49|5849.79|5850.49|5849.79|5850.49|5849.79|5
1729668920000|2024-10-23 07:35:20|5850.74|5850.04|5850.49|5849.79|5850.74|5850.04|5850.49|5849.79|29
1729668940000|2024-10-23 07:35:40|5850.36|5849.66|5850.24|5849.54|5850.36|5849.66|5850.24|5849.54|58
1729668950000|2024-10-23 07:35:50|5850.36|5849.66|5850.36|5849.66|5850.36|5849.66|5850.24|5849.54|11
1729668960000|2024-10-23 07:36:00|5850.24|5849.54|5850.61|5849.91|5850.61|5849.91|5850.24|5849.54|20
1729668970000|2024-10-23 07:36:10|5850.49|5849.79|5850.49|5849.79|5850.49|5849.79|5850.49|5849.79|3
1729668980000|2024-10-23 07:36:20|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|27
1729668990000|2024-10-23 07:36:30|5850.49|5849.79|5849.99|5849.29|5850.49|5849.79|5849.99|5849.29|100
1729669000000|2024-10-23 07:36:40|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|2
1729669010000|2024-10-23 07:36:50|||||||||5
1729669020000|2024-10-23 07:37:00|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|11
1729669030000|2024-10-23 07:37:10|5850.24|5849.54|5849.99|5849.29|5850.24|5849.54|5849.99|5849.29|29
1729669040000|2024-10-23 07:37:20|5850.11|5849.41|5850.11|5849.41|5850.11|5849.41|5850.11|5849.41|21
1729669050000|2024-10-23 07:37:30|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|1
1729669060000|2024-10-23 07:37:40|||||||||3
1729669070000|2024-10-23 07:37:50|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|16
1729669080000|2024-10-23 07:38:00|||||||||17
1729669090000|2024-10-23 07:38:10|||||||||2
1729669110000|2024-10-23 07:38:30|||||||||3
1729669120000|2024-10-23 07:38:40|5850.49|5849.79|5850.49|5849.79|5850.49|5849.79|5850.49|5849.79|26
1729669130000|2024-10-23 07:38:50|5850.74|5850.04|5850.74|5850.04|5850.74|5850.04|5850.74|5850.04|11
1729669140000|2024-10-23 07:39:00|5850.49|5849.79|5850.74|5850.04|5850.74|5850.04|5850.49|5849.79|24
1729669150000|2024-10-23 07:39:10|||||||||6
1729669160000|2024-10-23 07:39:20|||||||||8
1729669180000|2024-10-23 07:39:40|5850.99|5850.29|5851.24|5850.54|5851.24|5850.54|5850.99|5850.29|39
1729669190000|2024-10-23 07:39:50|5851.36|5850.66|5851.24|5850.54|5851.49|5850.79|5851.24|5850.54|16
1729669200000|2024-10-23 07:40:00|5851.49|5850.79|5851.24|5850.54|5851.49|5850.79|5851.24|5850.54|15
1729669210000|2024-10-23 07:40:10|5851.11|5850.41|5850.99|5850.29|5851.24|5850.54|5850.99|5850.29|13
1729669220000|2024-10-23 07:40:20|5851.24|5850.54|5851.24|5850.54|5851.24|5850.54|5851.24|5850.54|6
1729669230000|2024-10-23 07:40:30|5850.99|5850.29|5851.11|5850.41|5851.24|5850.54|5850.99|5850.29|23
1729669240000|2024-10-23 07:40:40|5850.99|5850.29|5850.99|5850.29|5851.24|5850.54|5850.99|5850.29|18
1729669250000|2024-10-23 07:40:50|||||||||4
1729669260000|2024-10-23 07:41:00|5850.74|5850.04|5850.74|5850.04|5850.74|5850.04|5850.49|5849.79|39
1729669270000|2024-10-23 07:41:10|5850.61|5849.91|5850.99|5850.29|5850.99|5850.29|5850.49|5849.79|82
1729669290000|2024-10-23 07:41:30|5850.74|5850.04|5850.49|5849.79|5850.74|5850.04|5850.49|5849.79|16
1729669300000|2024-10-23 07:41:40|||||||||7
1729669310000|2024-10-23 07:41:50|||||||||7
1729669320000|2024-10-23 07:42:00|||||||||30
1729669330000|2024-10-23 07:42:10|||||||||24
1729669350000|2024-10-23 07:42:30|||||||||69
1729669360000|2024-10-23 07:42:40|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|40
1729669370000|2024-10-23 07:42:50|||||||||25
1729669380000|2024-10-23 07:43:00|5849.99|5849.29|5850.24|5849.54|5850.24|5849.54|5849.99|5849.29|162
1729669390000|2024-10-23 07:43:10|5850.49|5849.79|5850.49|5849.79|5850.49|5849.79|5850.24|5849.54|26
1729669400000|2024-10-23 07:43:20|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|5849.99|5849.29|29
1729669410000|2024-10-23 07:43:30|||||||||5
1729669420000|2024-10-23 07:43:40|||||||||4
1729669430000|2024-10-23 07:43:50|5850.36|5849.66|5850.24|5849.54|5850.36|5849.66|5849.99|5849.29|37
1729669440000|2024-10-23 07:44:00|||||||||1
1729669450000|2024-10-23 07:44:10|||||||||5
1729669460000|2024-10-23 07:44:20|5850.11|5849.41|5849.99|5849.29|5850.11|5849.41|5849.99|5849.29|10
1729669470000|2024-10-23 07:44:30|||||||||7
1729669480000|2024-10-23 07:44:40|||||||||6
1729669490000|2024-10-23 07:44:50|||||||||23
1729669500000|2024-10-23 07:45:00|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|11
1729669510000|2024-10-23 07:45:10|5850.11|5849.41|5850.24|5849.54|5850.24|5849.54|5849.99|5849.29|8
1729669520000|2024-10-23 07:45:20|5850.36|5849.66|5850.11|5849.41|5850.49|5849.79|5849.99|5849.29|26
1729669530000|2024-10-23 07:45:30|5849.99|5849.29|5850.11|5849.41|5850.24|5849.54|5849.99|5849.29|21
1729669540000|2024-10-23 07:45:40|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|5850.11|5849.41|5
1729669550000|2024-10-23 07:45:50|5850.11|5849.41|5850.24|5849.54|5850.24|5849.54|5850.11|5849.41|3
1729669560000|2024-10-23 07:46:00|5849.99|5849.29|5849.99|5849.29|5850.11|5849.41|5849.99|5849.29|7
1729669580000|2024-10-23 07:46:20|||||||||29
1729669590000|2024-10-23 07:46:30|||||||||17
1729669600000|2024-10-23 07:46:40|||||||||20
1729669610000|2024-10-23 07:46:50|||||||||3
1729669620000|2024-10-23 07:47:00|||||||||12
1729669630000|2024-10-23 07:47:10|5850.24|5849.54|5849.99|5849.29|5850.24|5849.54|5849.99|5849.29|29
1729669650000|2024-10-23 07:47:30|||||||||3
1729669660000|2024-10-23 07:47:40|||||||||4
1729669670000|2024-10-23 07:47:50|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|16
1729669680000|2024-10-23 07:48:00|||||||||3
1729669700000|2024-10-23 07:48:20|5849.99|5849.29|5849.99|5849.29|5850.24|5849.54|5849.99|5849.29|23
1729669710000|2024-10-23 07:48:30|||||||||23
1729669720000|2024-10-23 07:48:40|5849.86|5849.16|5849.86|5849.16|5849.86|5849.16|5849.86|5849.16|215
1729669730000|2024-10-23 07:48:50|5849.74|5849.04|5849.86|5849.16|5849.99|5849.29|5849.74|5849.04|7
1729669740000|2024-10-23 07:49:00|5849.74|5849.04|5849.74|5849.04|5849.86|5849.16|5849.74|5849.04|15
1729669750000|2024-10-23 07:49:10|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|124
1729669760000|2024-10-23 07:49:20|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|41
1729669770000|2024-10-23 07:49:30|5849.86|5849.16|5849.99|5849.29|5849.99|5849.29|5849.74|5849.04|11
1729669780000|2024-10-23 07:49:40|5849.86|5849.16|5849.99|5849.29|5849.99|5849.29|5849.49|5848.79|18
1729669790000|2024-10-23 07:49:50|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|10
1729669800000|2024-10-23 07:50:00|5849.99|5849.29|5849.49|5848.79|5849.99|5849.29|5849.49|5848.79|20
1729669810000|2024-10-23 07:50:10|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.49|5848.79|22
1729669820000|2024-10-23 07:50:20|5849.61|5848.91|5849.74|5849.04|5849.74|5849.04|5849.49|5848.79|9
1729669830000|2024-10-23 07:50:30|5849.61|5848.91|5849.49|5848.79|5849.61|5848.91|5849.49|5848.79|4
1729669840000|2024-10-23 07:50:40|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|60
1729669850000|2024-10-23 07:50:50|5849.49|5848.79|5849.24|5848.54|5849.49|5848.79|5849.24|5848.54|39
1729669860000|2024-10-23 07:51:00|||||||||2
1729669880000|2024-10-23 07:51:20|||||||||21
1729669890000|2024-10-23 07:51:30|||||||||9
1729669900000|2024-10-23 07:51:40|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.24|5848.54|48
1729669920000|2024-10-23 07:52:00|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|38
1729669930000|2024-10-23 07:52:10|||||||||3
1729669940000|2024-10-23 07:52:20|||||||||3
1729669950000|2024-10-23 07:52:30|5849.49|5848.79|5849.61|5848.91|5849.61|5848.91|5849.49|5848.79|21
1729669960000|2024-10-23 07:52:40|5849.74|5849.04|5849.49|5848.79|5849.74|5849.04|5849.49|5848.79|9
1729669970000|2024-10-23 07:52:50|5849.74|5849.04|5849.49|5848.79|5849.74|5849.04|5849.49|5848.79|12
1729669990000|2024-10-23 07:53:10|||||||||2
1729670000000|2024-10-23 07:53:20|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|8
1729670010000|2024-10-23 07:53:30|||||||||4
1729670040000|2024-10-23 07:54:00|||||||||32
1729670050000|2024-10-23 07:54:10|||||||||7
1729670060000|2024-10-23 07:54:20|||||||||50
1729670070000|2024-10-23 07:54:30|||||||||5
1729670080000|2024-10-23 07:54:40|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|19
1729670090000|2024-10-23 07:54:50|5849.36|5848.66|5849.36|5848.66|5849.49|5848.79|5849.36|5848.66|12
1729670100000|2024-10-23 07:55:00|5849.49|5848.79|5848.99|5848.29|5849.49|5848.79|5848.99|5848.29|32
1729670110000|2024-10-23 07:55:10|||||||||6
1729670120000|2024-10-23 07:55:20|||||||||22
1729670130000|2024-10-23 07:55:30|||||||||14
1729670140000|2024-10-23 07:55:40|||||||||15
1729670150000|2024-10-23 07:55:50|5849.11|5848.41|5848.99|5848.29|5849.11|5848.41|5848.99|5848.29|8
1729670160000|2024-10-23 07:56:00|||||||||19
1729670170000|2024-10-23 07:56:10|||||||||17
1729670180000|2024-10-23 07:56:20|||||||||1
1729670190000|2024-10-23 07:56:30|||||||||2
1729670210000|2024-10-23 07:56:50|||||||||27
1729670220000|2024-10-23 07:57:00|||||||||12
1729670250000|2024-10-23 07:57:30|||||||||9
1729670260000|2024-10-23 07:57:40|||||||||12
1729670270000|2024-10-23 07:57:50|5848.74|5848.04|5848.49|5847.79|5848.74|5848.04|5848.49|5847.79|216
1729670280000|2024-10-23 07:58:00|||||||||7
1729670290000|2024-10-23 07:58:10|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5848.61|5847.91|58
1729670300000|2024-10-23 07:58:20|5848.61|5847.91|5849.24|5848.54|5849.24|5848.54|5848.61|5847.91|64
1729670310000|2024-10-23 07:58:30|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5
1729670320000|2024-10-23 07:58:40|||||||||5
1729670330000|2024-10-23 07:58:50|||||||||4
1729670340000|2024-10-23 07:59:00|||||||||36
1729670370000|2024-10-23 07:59:30|||||||||38
1729670380000|2024-10-23 07:59:40|||||||||103
1729670390000|2024-10-23 07:59:50|||||||||5
1729670400000|2024-10-23 08:00:00|5848.74|5848.04|5848.74|5848.04|5848.99|5848.29|5848.74|5848.04|69
1729670410000|2024-10-23 08:00:10|5848.99|5848.29|5848.74|5848.04|5848.99|5848.29|5848.74|5848.04|73
1729670420000|2024-10-23 08:00:20|5848.99|5848.29|5848.74|5848.04|5848.99|5848.29|5848.74|5848.04|38
1729670430000|2024-10-23 08:00:30|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|40
1729670440000|2024-10-23 08:00:40|5848.86|5848.16|5848.74|5848.04|5848.99|5848.29|5848.74|5848.04|23
1729670450000|2024-10-23 08:00:50|5848.86|5848.16|5848.99|5848.29|5848.99|5848.29|5848.74|5848.04|6
1729670460000|2024-10-23 08:01:00|5849.11|5848.41|5849.11|5848.41|5849.11|5848.41|5848.99|5848.29|34
1729670470000|2024-10-23 08:01:10|5849.24|5848.54|5848.99|5848.29|5849.24|5848.54|5848.99|5848.29|11
1729670480000|2024-10-23 08:01:20|5849.24|5848.54|5848.99|5848.29|5849.24|5848.54|5848.99|5848.29|126
1729670490000|2024-10-23 08:01:30|5849.11|5848.41|5848.74|5848.04|5849.11|5848.41|5848.74|5848.04|66
1729670500000|2024-10-23 08:01:40|5848.99|5848.29|5848.74|5848.04|5848.99|5848.29|5848.74|5848.04|28
1729670510000|2024-10-23 08:01:50|||||||||14
1729670520000|2024-10-23 08:02:00|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|35
1729670530000|2024-10-23 08:02:10|5848.74|5848.04|5849.24|5848.54|5849.24|5848.54|5848.74|5848.04|55
1729670540000|2024-10-23 08:02:20|5849.11|5848.41|5848.99|5848.29|5849.11|5848.41|5848.99|5848.29|21
1729670550000|2024-10-23 08:02:30|||||||||26
1729670560000|2024-10-23 08:02:40|||||||||11
1729670570000|2024-10-23 08:02:50|||||||||77
1729670580000|2024-10-23 08:03:00|||||||||3
1729670590000|2024-10-23 08:03:10|||||||||13
1729670600000|2024-10-23 08:03:20|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|73
1729670610000|2024-10-23 08:03:30|||||||||38
1729670620000|2024-10-23 08:03:40|||||||||42
1729670630000|2024-10-23 08:03:50|||||||||3
1729670640000|2024-10-23 08:04:00|||||||||65
1729670650000|2024-10-23 08:04:10|||||||||6
1729670660000|2024-10-23 08:04:20|||||||||14
1729670670000|2024-10-23 08:04:30|||||||||2
1729670680000|2024-10-23 08:04:40|5848.99|5848.29|5849.49|5848.79|5849.49|5848.79|5848.99|5848.29|61
1729670690000|2024-10-23 08:04:50|5849.74|5849.04|5849.99|5849.29|5849.99|5849.29|5849.74|5849.04|43
1729670700000|2024-10-23 08:05:00|5849.86|5849.16|5849.99|5849.29|5849.99|5849.29|5849.74|5849.04|27
1729670710000|2024-10-23 08:05:10|5849.86|5849.16|5849.99|5849.29|5849.99|5849.29|5849.86|5849.16|31
1729670720000|2024-10-23 08:05:20|5850.11|5849.41|5849.99|5849.29|5850.24|5849.54|5849.99|5849.29|42
1729670730000|2024-10-23 08:05:30|||||||||3
1729670740000|2024-10-23 08:05:40|5850.11|5849.41|5850.24|5849.54|5850.24|5849.54|5849.99|5849.29|24
1729670760000|2024-10-23 08:06:00|5849.99|5849.29|5849.49|5848.79|5849.99|5849.29|5849.49|5848.79|75
1729670770000|2024-10-23 08:06:10|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|26
1729670780000|2024-10-23 08:06:20|5849.86|5849.16|5849.99|5849.29|5849.99|5849.29|5849.74|5849.04|13
1729670790000|2024-10-23 08:06:30|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|30
1729670800000|2024-10-23 08:06:40|5850.49|5849.79|5850.24|5849.54|5850.49|5849.79|5850.24|5849.54|81
1729670810000|2024-10-23 08:06:50|5850.49|5849.79|5850.36|5849.66|5850.49|5849.79|5850.24|5849.54|20
1729670820000|2024-10-23 08:07:00|5850.24|5849.54|5850.49|5849.79|5850.49|5849.79|5850.24|5849.54|38
1729670830000|2024-10-23 08:07:10|||||||||1
1729670840000|2024-10-23 08:07:20|5850.24|5849.54|5849.99|5849.29|5850.24|5849.54|5849.99|5849.29|40
1729670850000|2024-10-23 08:07:30|||||||||14
1729670860000|2024-10-23 08:07:40|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|20
1729670870000|2024-10-23 08:07:50|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|9
1729670880000|2024-10-23 08:08:00|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|8
1729670890000|2024-10-23 08:08:10|5850.36|5849.66|5850.49|5849.79|5850.49|5849.79|5850.36|5849.66|12
1729670900000|2024-10-23 08:08:20|||||||||1
1729670910000|2024-10-23 08:08:30|5850.61|5849.91|5850.49|5849.79|5850.61|5849.91|5850.49|5849.79|31
1729670920000|2024-10-23 08:08:40|5850.74|5850.04|5850.99|5850.29|5850.99|5850.29|5850.74|5850.04|25
1729670930000|2024-10-23 08:08:50|||||||||40
1729670940000|2024-10-23 08:09:00|5850.86|5850.16|5850.99|5850.29|5850.99|5850.29|5850.86|5850.16|21
1729670950000|2024-10-23 08:09:10|5850.74|5850.04|5850.49|5849.79|5850.74|5850.04|5850.49|5849.79|37
1729670960000|2024-10-23 08:09:20|5850.74|5850.04|5850.74|5850.04|5850.74|5850.04|5850.49|5849.79|10
1729670990000|2024-10-23 08:09:50|5850.99|5850.29|5850.99|5850.29|5850.99|5850.29|5850.99|5850.29|23
1729671000000|2024-10-23 08:10:00|5850.74|5850.04|5850.24|5849.54|5850.74|5850.04|5850.24|5849.54|29
1729671010000|2024-10-23 08:10:10|||||||||6
1729671020000|2024-10-23 08:10:20|||||||||7
1729671030000|2024-10-23 08:10:30|||||||||8
1729671040000|2024-10-23 08:10:40|5849.99|5849.29|5849.74|5849.04|5849.99|5849.29|5849.74|5849.04|26
1729671050000|2024-10-23 08:10:50|5849.86|5849.16|5849.74|5849.04|5849.86|5849.16|5849.74|5849.04|21
1729671060000|2024-10-23 08:11:00|||||||||18
1729671070000|2024-10-23 08:11:10|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|11
1729671080000|2024-10-23 08:11:20|5850.11|5849.41|5850.24|5849.54|5850.24|5849.54|5849.99|5849.29|17
1729671100000|2024-10-23 08:11:40|5850.36|5849.66|5850.49|5849.79|5850.49|5849.79|5850.24|5849.54|18
1729671110000|2024-10-23 08:11:50|5850.36|5849.66|5850.24|5849.54|5850.49|5849.79|5850.24|5849.54|15
1729671120000|2024-10-23 08:12:00|5850.36|5849.66|5850.24|5849.54|5850.36|5849.66|5850.24|5849.54|0
1729671130000|2024-10-23 08:12:10|||||||||22
1729671140000|2024-10-23 08:12:20|5849.99|5849.29|5849.99|5849.29|5850.11|5849.41|5849.99|5849.29|17
1729671150000|2024-10-23 08:12:30|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|10
1729671160000|2024-10-23 08:12:40|5849.99|5849.29|5850.49|5849.79|5850.49|5849.79|5849.99|5849.29|57
1729671170000|2024-10-23 08:12:50|5850.99|5850.29|5850.99|5850.29|5850.99|5850.29|5850.74|5850.04|51
1729671180000|2024-10-23 08:13:00|5850.49|5849.79|5850.24|5849.54|5850.49|5849.79|5849.99|5849.29|30
1729671190000|2024-10-23 08:13:10|5850.11|5849.41|5850.24|5849.54|5850.24|5849.54|5850.11|5849.41|9
1729671200000|2024-10-23 08:13:20|5849.99|5849.29|5849.49|5848.79|5849.99|5849.29|5849.24|5848.54|215
1729671210000|2024-10-23 08:13:30|5849.74|5849.04|5849.99|5849.29|5849.99|5849.29|5849.74|5849.04|29
1729671220000|2024-10-23 08:13:40|5850.24|5849.54|5850.11|5849.41|5850.24|5849.54|5849.99|5849.29|70
1729671230000|2024-10-23 08:13:50|5849.99|5849.29|5850.24|5849.54|5850.24|5849.54|5849.99|5849.29|17
1729671240000|2024-10-23 08:14:00|5849.99|5849.29|5850.11|5849.41|5850.24|5849.54|5849.99|5849.29|20
1729671250000|2024-10-23 08:14:10|5849.99|5849.29|5849.99|5849.29|5850.24|5849.54|5849.99|5849.29|27
1729671260000|2024-10-23 08:14:20|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|8
1729671270000|2024-10-23 08:14:30|5849.99|5849.29|5849.74|5849.04|5849.99|5849.29|5849.74|5849.04|10
1729671280000|2024-10-23 08:14:40|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|5
1729671300000|2024-10-23 08:15:00|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|5850.11|5849.41|23
1729671310000|2024-10-23 08:15:10|5850.49|5849.79|5850.74|5850.04|5850.74|5850.04|5850.49|5849.79|29
1729671320000|2024-10-23 08:15:20|5850.49|5849.79|5850.49|5849.79|5850.49|5849.79|5850.49|5849.79|15
1729671330000|2024-10-23 08:15:30|5850.74|5850.04|5850.49|5849.79|5850.74|5850.04|5850.49|5849.79|14
1729671340000|2024-10-23 08:15:40|5850.36|5849.66|5850.24|5849.54|5850.36|5849.66|5850.24|5849.54|5
1729671350000|2024-10-23 08:15:50|5850.49|5849.79|5850.74|5850.04|5850.74|5850.04|5850.49|5849.79|25
1729671360000|2024-10-23 08:16:00|5850.99|5850.29|5851.11|5850.41|5851.24|5850.54|5850.99|5850.29|70
1729671370000|2024-10-23 08:16:10|5850.99|5850.29|5850.99|5850.29|5850.99|5850.29|5850.99|5850.29|4
1729671380000|2024-10-23 08:16:20|5851.24|5850.54|5851.24|5850.54|5851.24|5850.54|5851.24|5850.54|21
1729671390000|2024-10-23 08:16:30|5850.99|5850.29|5850.99|5850.29|5850.99|5850.29|5850.99|5850.29|4
1729671400000|2024-10-23 08:16:40|5850.74|5850.04|5850.99|5850.29|5850.99|5850.29|5850.74|5850.04|22
1729671410000|2024-10-23 08:16:50|5851.11|5850.41|5850.74|5850.04|5851.11|5850.41|5850.61|5849.91|52
1729671420000|2024-10-23 08:17:00|5850.49|5849.79|5850.24|5849.54|5850.49|5849.79|5850.24|5849.54|23
1729671440000|2024-10-23 08:17:20|5850.36|5849.66|5850.24|5849.54|5850.36|5849.66|5850.24|5849.54|6
1729671450000|2024-10-23 08:17:30|5850.36|5849.66|5849.99|5849.29|5850.36|5849.66|5849.99|5849.29|98
1729671460000|2024-10-23 08:17:40|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|5850.24|5849.54|44
1729671470000|2024-10-23 08:17:50|5849.99|5849.29|5849.99|5849.29|5850.11|5849.41|5849.99|5849.29|14
1729671480000|2024-10-23 08:18:00|5850.11|5849.41|5849.99|5849.29|5850.11|5849.41|5849.99|5849.29|8
1729671490000|2024-10-23 08:18:10|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|17
1729671500000|2024-10-23 08:18:20|||||||||18
1729671510000|2024-10-23 08:18:30|5849.86|5849.16|5849.74|5849.04|5849.86|5849.16|5849.74|5849.04|13
1729671520000|2024-10-23 08:18:40|5849.86|5849.16|5849.99|5849.29|5849.99|5849.29|5849.86|5849.16|10
1729671530000|2024-10-23 08:18:50|||||||||24
1729671540000|2024-10-23 08:19:00|5849.74|5849.04|5849.74|5849.04|5849.86|5849.16|5849.49|5848.79|46
1729671550000|2024-10-23 08:19:10|||||||||5
1729671560000|2024-10-23 08:19:20|5849.61|5848.91|5849.49|5848.79|5849.61|5848.91|5849.49|5848.79|6
1729671570000|2024-10-23 08:19:30|5849.74|5849.04|5849.74|5849.04|5849.99|5849.29|5849.74|5849.04|18
1729671580000|2024-10-23 08:19:40|5849.86|5849.16|5849.99|5849.29|5849.99|5849.29|5849.74|5849.04|7
1729671590000|2024-10-23 08:19:50|5850.24|5849.54|5849.99|5849.29|5850.24|5849.54|5849.74|5849.04|26
1729671600000|2024-10-23 08:20:00|5849.74|5849.04|5849.49|5848.79|5849.74|5849.04|5849.49|5848.79|23
1729671610000|2024-10-23 08:20:10|5849.36|5848.66|5849.24|5848.54|5849.36|5848.66|5849.24|5848.54|16
1729671620000|2024-10-23 08:20:20|||||||||23
1729671630000|2024-10-23 08:20:30|5849.49|5848.79|5849.24|5848.54|5849.49|5848.79|5849.24|5848.54|27
1729671660000|2024-10-23 08:21:00|5849.49|5848.79|5849.24|5848.54|5849.49|5848.79|5849.24|5848.54|36
1729671670000|2024-10-23 08:21:10|5849.36|5848.66|5849.24|5848.54|5849.36|5848.66|5849.24|5848.54|28
1729671680000|2024-10-23 08:21:20|5849.49|5848.79|5849.24|5848.54|5849.49|5848.79|5849.24|5848.54|22
1729671690000|2024-10-23 08:21:30|||||||||2
1729671700000|2024-10-23 08:21:40|||||||||14
1729671710000|2024-10-23 08:21:50|||||||||18
1729671740000|2024-10-23 08:22:20|5849.36|5848.66|5849.49|5848.79|5849.49|5848.79|5849.36|5848.66|24
1729671750000|2024-10-23 08:22:30|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|40
1729671760000|2024-10-23 08:22:40|5849.36|5848.66|5849.36|5848.66|5849.49|5848.79|5849.36|5848.66|7
1729671770000|2024-10-23 08:22:50|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|0
1729671780000|2024-10-23 08:23:00|||||||||4
1729671790000|2024-10-23 08:23:10|5849.36|5848.66|5849.24|5848.54|5849.36|5848.66|5849.24|5848.54|57
1729671800000|2024-10-23 08:23:20|5849.36|5848.66|5849.24|5848.54|5849.36|5848.66|5849.24|5848.54|5
1729671810000|2024-10-23 08:23:30|5849.36|5848.66|5849.24|5848.54|5849.49|5848.79|5849.24|5848.54|42
1729671820000|2024-10-23 08:23:40|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|4
1729671840000|2024-10-23 08:24:00|5849.24|5848.54|5849.36|5848.66|5849.49|5848.79|5849.24|5848.54|12
1729671850000|2024-10-23 08:24:10|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|15
1729671860000|2024-10-23 08:24:20|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|16
1729671870000|2024-10-23 08:24:30|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|16
1729671880000|2024-10-23 08:24:40|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|5849.99|5849.29|14
1729671890000|2024-10-23 08:24:50|5849.74|5849.04|5849.49|5848.79|5849.74|5849.04|5849.49|5848.79|31
1729671900000|2024-10-23 08:25:00|5849.24|5848.54|5849.49|5848.79|5849.49|5848.79|5849.24|5848.54|8
1729671910000|2024-10-23 08:25:10|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|7
1729671920000|2024-10-23 08:25:20|5849.86|5849.16|5849.49|5848.79|5849.86|5849.16|5849.49|5848.79|21
1729671930000|2024-10-23 08:25:30|5849.61|5848.91|5849.49|5848.79|5849.74|5849.04|5849.49|5848.79|11
1729671940000|2024-10-23 08:25:40|5849.24|5848.54|5849.49|5848.79|5849.74|5849.04|5849.24|5848.54|20
1729671950000|2024-10-23 08:25:50|5849.61|5848.91|5849.49|5848.79|5849.74|5849.04|5849.49|5848.79|8
1729671960000|2024-10-23 08:26:00|5849.36|5848.66|5849.49|5848.79|5849.49|5848.79|5849.24|5848.54|14
1729671980000|2024-10-23 08:26:20|||||||||2
1729671990000|2024-10-23 08:26:30|5849.61|5848.91|5849.49|5848.79|5849.61|5848.91|5849.49|5848.79|27
1729672000000|2024-10-23 08:26:40|5849.61|5848.91|5849.99|5849.29|5849.99|5849.29|5849.61|5848.91|21
1729672010000|2024-10-23 08:26:50|5849.86|5849.16|5849.86|5849.16|5849.86|5849.16|5849.86|5849.16|5
1729672020000|2024-10-23 08:27:00|5849.74|5849.04|5849.99|5849.29|5849.99|5849.29|5849.74|5849.04|20
1729672030000|2024-10-23 08:27:10|||||||||13
1729672040000|2024-10-23 08:27:20|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|5849.74|5849.04|8
1729672050000|2024-10-23 08:27:30|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5
1729672060000|2024-10-23 08:27:40|||||||||1
1729672070000|2024-10-23 08:27:50|5849.36|5848.66|5849.24|5848.54|5849.36|5848.66|5849.24|5848.54|13
1729672090000|2024-10-23 08:28:10|5849.36|5848.66|5849.36|5848.66|5849.36|5848.66|5849.24|5848.54|12
1729672100000|2024-10-23 08:28:20|5849.24|5848.54|5849.49|5848.79|5849.49|5848.79|5849.24|5848.54|3
1729672130000|2024-10-23 08:28:50|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|16
1729672160000|2024-10-23 08:29:20|||||||||39
1729672170000|2024-10-23 08:29:30|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|5849.49|5848.79|55
1729672180000|2024-10-23 08:29:40|5849.61|5848.91|5849.74|5849.04|5849.74|5849.04|5849.61|5848.91|50
1729672190000|2024-10-23 08:29:50|5849.99|5849.29|5849.49|5848.79|5849.99|5849.29|5849.49|5848.79|21
1729672200000|2024-10-23 08:30:00|||||||||10
1729672210000|2024-10-23 08:30:10|5849.74|5849.04|5849.49|5848.79|5849.74|5849.04|5849.49|5848.79|18
1729672220000|2024-10-23 08:30:20|5849.74|5849.04|5849.49|5848.79|5849.74|5849.04|5849.49|5848.79|21
1729672230000|2024-10-23 08:30:30|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|5849.24|5848.54|30
1729672240000|2024-10-23 08:30:40|5849.11|5848.41|5849.11|5848.41|5849.11|5848.41|5849.11|5848.41|56
1729672250000|2024-10-23 08:30:50|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|81
1729672260000|2024-10-23 08:31:00|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|171
1729672270000|2024-10-23 08:31:10|5848.49|5847.79|5848.99|5848.29|5848.99|5848.29|5848.49|5847.79|85
1729672280000|2024-10-23 08:31:20|||||||||13
1729672300000|2024-10-23 08:31:40|||||||||7
1729672310000|2024-10-23 08:31:50|||||||||1
1729672320000|2024-10-23 08:32:00|||||||||18
1729672330000|2024-10-23 08:32:10|5848.86|5848.16|5848.74|5848.04|5848.86|5848.16|5848.74|5848.04|8
1729672340000|2024-10-23 08:32:20|5848.61|5847.91|5848.74|5848.04|5848.74|5848.04|5848.61|5847.91|61
1729672360000|2024-10-23 08:32:40|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.74|5848.04|24
1729672370000|2024-10-23 08:32:50|||||||||44
1729672380000|2024-10-23 08:33:00|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|8
1729672390000|2024-10-23 08:33:10|5848.86|5848.16|5848.86|5848.16|5848.86|5848.16|5848.86|5848.16|21
1729672400000|2024-10-23 08:33:20|5848.74|5848.04|5848.99|5848.29|5848.99|5848.29|5848.74|5848.04|3
1729672410000|2024-10-23 08:33:30|||||||||6
1729672430000|2024-10-23 08:33:50|5848.86|5848.16|5848.99|5848.29|5848.99|5848.29|5848.86|5848.16|6
1729672440000|2024-10-23 08:34:00|5848.86|5848.16|5848.49|5847.79|5848.86|5848.16|5848.49|5847.79|46
1729672450000|2024-10-23 08:34:10|||||||||4
1729672470000|2024-10-23 08:34:30|||||||||80
1729672490000|2024-10-23 08:34:50|5848.24|5847.54|5848.49|5847.79|5848.49|5847.79|5848.24|5847.54|203
1729672500000|2024-10-23 08:35:00|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|9
1729672510000|2024-10-23 08:35:10|||||||||27
1729672520000|2024-10-23 08:35:20|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|19
1729672530000|2024-10-23 08:35:30|5848.36|5847.66|5848.49|5847.79|5848.49|5847.79|5848.24|5847.54|12
1729672540000|2024-10-23 08:35:40|||||||||112
1729672560000|2024-10-23 08:36:00|||||||||1
1729672580000|2024-10-23 08:36:20|||||||||1
1729672600000|2024-10-23 08:36:40|||||||||1
1729672620000|2024-10-23 08:37:00|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|5848.24|5847.54|23
1729672630000|2024-10-23 08:37:10|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|25
1729672640000|2024-10-23 08:37:20|||||||||2
1729672650000|2024-10-23 08:37:30|||||||||7
1729672660000|2024-10-23 08:37:40|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|23
1729672670000|2024-10-23 08:37:50|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|5848.49|5847.79|41
1729672680000|2024-10-23 08:38:00|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|11
1729672690000|2024-10-23 08:38:10|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|5848.99|5848.29|16
1729672700000|2024-10-23 08:38:20|||||||||6
1729672710000|2024-10-23 08:38:30|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|5848.74|5848.04|77
1729672730000|2024-10-23 08:38:50|||||||||11
1729672740000|2024-10-23 08:39:00|||||||||10
1729672750000|2024-10-23 08:39:10|5848.49|5847.79|5848.24|5847.54|5848.49|5847.79|5848.24|5847.54|102
1729672760000|2024-10-23 08:39:20|||||||||17
1729672770000|2024-10-23 08:39:30|5848.49|5847.79|5848.24|5847.54|5848.49|5847.79|5848.24|5847.54|10
1729672780000|2024-10-23 08:39:40|||||||||30
1729672790000|2024-10-23 08:39:50|||||||||2
1729672800000|2024-10-23 08:40:00|5848.36|5847.66|5848.24|5847.54|5848.49|5847.79|5848.24|5847.54|6
1729672820000|2024-10-23 08:40:20|||||||||2
1729672830000|2024-10-23 08:40:30|||||||||23
1729672840000|2024-10-23 08:40:40|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|5847.99|5847.29|95
1729672860000|2024-10-23 08:41:00|||||||||58
1729672870000|2024-10-23 08:41:10|||||||||9
1729672880000|2024-10-23 08:41:20|||||||||2
1729672890000|2024-10-23 08:41:30|||||||||1
1729672900000|2024-10-23 08:41:40|||||||||2
1729672910000|2024-10-23 08:41:50|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|5847.74|5847.04|35
1729672920000|2024-10-23 08:42:00|5847.99|5847.29|5847.74|5847.04|5847.99|5847.29|5847.74|5847.04|131
1729672930000|2024-10-23 08:42:10|||||||||1
1729672940000|2024-10-23 08:42:20|||||||||4
1729672950000|2024-10-23 08:42:30|||||||||13
1729672960000|2024-10-23 08:42:40|||||||||37
1729672970000|2024-10-23 08:42:50|||||||||56
1729672980000|2024-10-23 08:43:00|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|5847.49|5846.79|52
1729672990000|2024-10-23 08:43:10|||||||||37
1729673000000|2024-10-23 08:43:20|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|5847.24|5846.54|71
1729673010000|2024-10-23 08:43:30|||||||||2
1729673020000|2024-10-23 08:43:40|||||||||53
1729673030000|2024-10-23 08:43:50|||||||||1
1729673040000|2024-10-23 08:44:00|||||||||17
1729673050000|2024-10-23 08:44:10|5846.99|5846.29|5846.49|5845.79|5846.99|5846.29|5846.49|5845.79|322
1729673060000|2024-10-23 08:44:20|||||||||46
1729673070000|2024-10-23 08:44:30|5846.24|5845.54|5845.49|5844.79|5846.24|5845.54|5845.49|5844.79|590
1729673080000|2024-10-23 08:44:40|||||||||19
1729673090000|2024-10-23 08:44:50|||||||||9
1729673100000|2024-10-23 08:45:00|||||||||47
1729673110000|2024-10-23 08:45:10|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|76
1729673120000|2024-10-23 08:45:20|||||||||24
1729673130000|2024-10-23 08:45:30|5845.99|5845.29|5846.24|5845.54|5846.24|5845.54|5845.99|5845.29|51
1729673140000|2024-10-23 08:45:40|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|26
1729673150000|2024-10-23 08:45:50|5845.61|5844.91|5845.49|5844.79|5845.61|5844.91|5845.49|5844.79|19
1729673170000|2024-10-23 08:46:10|||||||||33
1729673180000|2024-10-23 08:46:20|||||||||10
1729673190000|2024-10-23 08:46:30|||||||||2
1729673200000|2024-10-23 08:46:40|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|259
1729673210000|2024-10-23 08:46:50|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|33
1729673220000|2024-10-23 08:47:00|5845.24|5844.54|5844.99|5844.29|5845.24|5844.54|5844.74|5844.04|320
1729673230000|2024-10-23 08:47:10|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|152
1729673240000|2024-10-23 08:47:20|||||||||67
1729673250000|2024-10-23 08:47:30|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|21
1729673260000|2024-10-23 08:47:40|5844.61|5843.91|5844.49|5843.79|5844.74|5844.04|5844.49|5843.79|47
1729673270000|2024-10-23 08:47:50|||||||||17
1729673280000|2024-10-23 08:48:00|||||||||69
1729673290000|2024-10-23 08:48:10|5844.61|5843.91|5844.74|5844.04|5844.74|5844.04|5844.61|5843.91|11
1729673300000|2024-10-23 08:48:20|||||||||13
1729673310000|2024-10-23 08:48:30|5844.99|5844.29|5844.74|5844.04|5844.99|5844.29|5844.61|5843.91|60
1729673320000|2024-10-23 08:48:40|5844.86|5844.16|5844.99|5844.29|5844.99|5844.29|5844.86|5844.16|1
1729673330000|2024-10-23 08:48:50|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|49
1729673340000|2024-10-23 08:49:00|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|91
1729673360000|2024-10-23 08:49:20|||||||||7
1729673380000|2024-10-23 08:49:40|||||||||2
1729673390000|2024-10-23 08:49:50|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|274
1729673400000|2024-10-23 08:50:00|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|166
1729673410000|2024-10-23 08:50:10|||||||||24
1729673420000|2024-10-23 08:50:20|5843.49|5842.79|5843.49|5842.79|5843.49|5842.79|5843.49|5842.79|144
1729673430000|2024-10-23 08:50:30|5843.74|5843.04|5843.99|5843.29|5844.11|5843.41|5843.74|5843.04|149
1729673440000|2024-10-23 08:50:40|5844.11|5843.41|5843.99|5843.29|5844.11|5843.41|5843.99|5843.29|6
1729673460000|2024-10-23 08:51:00|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|5843.61|5842.91|45
1729673470000|2024-10-23 08:51:10|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|86
1729673480000|2024-10-23 08:51:20|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|3
1729673490000|2024-10-23 08:51:30|||||||||1
1729673500000|2024-10-23 08:51:40|5843.99|5843.29|5843.86|5843.16|5843.99|5843.29|5843.86|5843.16|92
1729673510000|2024-10-23 08:51:50|5843.74|5843.04|5843.99|5843.29|5843.99|5843.29|5843.74|5843.04|6
1729673520000|2024-10-23 08:52:00|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|11
1729673550000|2024-10-23 08:52:30|5843.99|5843.29|5844.11|5843.41|5844.24|5843.54|5843.99|5843.29|64
1729673560000|2024-10-23 08:52:40|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|13
1729673570000|2024-10-23 08:52:50|5844.11|5843.41|5843.99|5843.29|5844.24|5843.54|5843.99|5843.29|15
1729673580000|2024-10-23 08:53:00|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|32
1729673590000|2024-10-23 08:53:10|5843.86|5843.16|5843.99|5843.29|5843.99|5843.29|5843.86|5843.16|14
1729673600000|2024-10-23 08:53:20|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|48
1729673610000|2024-10-23 08:53:30|||||||||1
1729673620000|2024-10-23 08:53:40|5843.49|5842.79|5843.49|5842.79|5843.49|5842.79|5843.49|5842.79|32
1729673630000|2024-10-23 08:53:50|||||||||62
1729673640000|2024-10-23 08:54:00|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|21
1729673650000|2024-10-23 08:54:10|5843.99|5843.29|5843.74|5843.04|5843.99|5843.29|5843.49|5842.79|40
1729673660000|2024-10-23 08:54:20|5843.99|5843.29|5843.74|5843.04|5843.99|5843.29|5843.74|5843.04|35
1729673670000|2024-10-23 08:54:30|||||||||60
1729673680000|2024-10-23 08:54:40|||||||||9
1729673690000|2024-10-23 08:54:50|||||||||6
1729673700000|2024-10-23 08:55:00|5843.61|5842.91|5843.49|5842.79|5843.74|5843.04|5843.49|5842.79|46
1729673710000|2024-10-23 08:55:10|5843.61|5842.91|5843.74|5843.04|5843.74|5843.04|5843.61|5842.91|23
1729673720000|2024-10-23 08:55:20|5843.86|5843.16|5843.86|5843.16|5843.86|5843.16|5843.86|5843.16|20
1729673730000|2024-10-23 08:55:30|5843.74|5843.04|5843.99|5843.29|5844.11|5843.41|5843.74|5843.04|5
1729673740000|2024-10-23 08:55:40|5843.86|5843.16|5843.99|5843.29|5843.99|5843.29|5843.86|5843.16|6
1729673750000|2024-10-23 08:55:50|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|7
1729673760000|2024-10-23 08:56:00|||||||||5
1729673770000|2024-10-23 08:56:10|||||||||16
1729673780000|2024-10-23 08:56:20|||||||||18
1729673790000|2024-10-23 08:56:30|||||||||10
1729673800000|2024-10-23 08:56:40|5843.61|5842.91|5843.74|5843.04|5843.74|5843.04|5843.61|5842.91|22
1729673810000|2024-10-23 08:56:50|||||||||23
1729673820000|2024-10-23 08:57:00|5843.61|5842.91|5843.74|5843.04|5843.74|5843.04|5843.49|5842.79|24
1729673830000|2024-10-23 08:57:10|5843.86|5843.16|5843.74|5843.04|5843.99|5843.29|5843.74|5843.04|27
1729673840000|2024-10-23 08:57:20|||||||||28
1729673850000|2024-10-23 08:57:30|||||||||1
1729673860000|2024-10-23 08:57:40|||||||||2
1729673870000|2024-10-23 08:57:50|5843.86|5843.16|5843.99|5843.29|5843.99|5843.29|5843.74|5843.04|19
1729673880000|2024-10-23 08:58:00|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|17
1729673890000|2024-10-23 08:58:10|||||||||1
1729673900000|2024-10-23 08:58:20|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|5843.74|5843.04|39
1729673910000|2024-10-23 08:58:30|5843.86|5843.16|5843.74|5843.04|5843.86|5843.16|5843.74|5843.04|11
1729673920000|2024-10-23 08:58:40|||||||||3
1729673940000|2024-10-23 08:59:00|||||||||3
1729673950000|2024-10-23 08:59:10|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|34
1729673960000|2024-10-23 08:59:20|5843.74|5843.04|5843.99|5843.29|5843.99|5843.29|5843.74|5843.04|18
1729673970000|2024-10-23 08:59:30|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|17
1729673980000|2024-10-23 08:59:40|||||||||8
1729673990000|2024-10-23 08:59:50|5843.99|5843.29|5843.74|5843.04|5843.99|5843.29|5843.74|5843.04|41
1729674000000|2024-10-23 09:00:00|5843.61|5842.91|5843.74|5843.04|5843.74|5843.04|5843.61|5842.91|34
1729674010000|2024-10-23 09:00:10|5843.99|5843.29|5843.74|5843.04|5843.99|5843.29|5843.74|5843.04|90
1729674020000|2024-10-23 09:00:20|5843.99|5843.29|5843.99|5843.29|5844.24|5843.54|5843.99|5843.29|60
1729674030000|2024-10-23 09:00:30|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|22
1729674040000|2024-10-23 09:00:40|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|13
1729674060000|2024-10-23 09:01:00|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|12
1729674070000|2024-10-23 09:01:10|5843.99|5843.29|5843.99|5843.29|5844.24|5843.54|5843.99|5843.29|73
1729674080000|2024-10-23 09:01:20|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|5843.99|5843.29|23
1729674090000|2024-10-23 09:01:30|5844.11|5843.41|5843.99|5843.29|5844.24|5843.54|5843.99|5843.29|100
1729674100000|2024-10-23 09:01:40|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|5843.61|5842.91|39
1729674110000|2024-10-23 09:01:50|||||||||21
1729674120000|2024-10-23 09:02:00|||||||||2
1729674140000|2024-10-23 09:02:20|5843.49|5842.79|5843.49|5842.79|5843.49|5842.79|5843.49|5842.79|48
1729674160000|2024-10-23 09:02:40|||||||||2
1729674170000|2024-10-23 09:02:50|||||||||22
1729674180000|2024-10-23 09:03:00|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|16
1729674190000|2024-10-23 09:03:10|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|30
1729674200000|2024-10-23 09:03:20|5843.74|5843.04|5843.99|5843.29|5843.99|5843.29|5843.74|5843.04|18
1729674210000|2024-10-23 09:03:30|5843.86|5843.16|5843.86|5843.16|5843.99|5843.29|5843.86|5843.16|27
1729674220000|2024-10-23 09:03:40|5843.99|5843.29|5843.86|5843.16|5843.99|5843.29|5843.86|5843.16|16
1729674230000|2024-10-23 09:03:50|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|5843.74|5843.04|8
1729674240000|2024-10-23 09:04:00|5844.24|5843.54|5844.99|5844.29|5844.99|5844.29|5844.24|5843.54|124
1729674250000|2024-10-23 09:04:10|||||||||5
1729674260000|2024-10-23 09:04:20|||||||||10
1729674270000|2024-10-23 09:04:30|5845.11|5844.41|5845.24|5844.54|5845.49|5844.79|5845.11|5844.41|68
1729674280000|2024-10-23 09:04:40|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|46
1729674290000|2024-10-23 09:04:50|||||||||21
1729674300000|2024-10-23 09:05:00|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|35
1729674320000|2024-10-23 09:05:20|||||||||2
1729674330000|2024-10-23 09:05:30|||||||||1
1729674340000|2024-10-23 09:05:40|||||||||1
1729674350000|2024-10-23 09:05:50|5845.36|5844.66|5845.36|5844.66|5845.36|5844.66|5845.36|5844.66|24
1729674360000|2024-10-23 09:06:00|5845.24|5844.54|5845.49|5844.79|5845.49|5844.79|5845.24|5844.54|9
1729674370000|2024-10-23 09:06:10|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|20
1729674380000|2024-10-23 09:06:20|||||||||1
1729674390000|2024-10-23 09:06:30|||||||||3
1729674400000|2024-10-23 09:06:40|||||||||14
1729674410000|2024-10-23 09:06:50|||||||||2
1729674420000|2024-10-23 09:07:00|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|23
1729674430000|2024-10-23 09:07:10|5845.11|5844.41|5845.11|5844.41|5845.11|5844.41|5844.99|5844.29|12
1729674440000|2024-10-23 09:07:20|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|5844.99|5844.29|9
1729674450000|2024-10-23 09:07:30|5845.36|5844.66|5845.49|5844.79|5845.74|5845.04|5845.36|5844.66|89
1729674470000|2024-10-23 09:07:50|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|22
1729674480000|2024-10-23 09:08:00|5845.36|5844.66|5845.49|5844.79|5845.49|5844.79|5845.36|5844.66|22
1729674490000|2024-10-23 09:08:10|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|19
1729674500000|2024-10-23 09:08:20|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|22
1729674510000|2024-10-23 09:08:30|||||||||6
1729674520000|2024-10-23 09:08:40|||||||||2
1729674540000|2024-10-23 09:09:00|||||||||1
1729674550000|2024-10-23 09:09:10|||||||||26
1729674560000|2024-10-23 09:09:20|5845.61|5844.91|5845.74|5845.04|5845.74|5845.04|5845.49|5844.79|47
1729674570000|2024-10-23 09:09:30|||||||||7
1729674580000|2024-10-23 09:09:40|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|17
1729674590000|2024-10-23 09:09:50|||||||||8
1729674600000|2024-10-23 09:10:00|5846.24|5845.54|5845.99|5845.29|5846.24|5845.54|5845.99|5845.29|32
1729674610000|2024-10-23 09:10:10|||||||||2
1729674620000|2024-10-23 09:10:20|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|29
1729674630000|2024-10-23 09:10:30|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|13
1729674640000|2024-10-23 09:10:40|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|32
1729674650000|2024-10-23 09:10:50|5845.36|5844.66|5845.49|5844.79|5845.49|5844.79|5845.24|5844.54|8
1729674660000|2024-10-23 09:11:00|5845.24|5844.54|5845.24|5844.54|5845.36|5844.66|5845.24|5844.54|4
1729674670000|2024-10-23 09:11:10|||||||||15
1729674680000|2024-10-23 09:11:20|5844.99|5844.29|5845.24|5844.54|5845.24|5844.54|5844.99|5844.29|23
1729674690000|2024-10-23 09:11:30|||||||||10
1729674700000|2024-10-23 09:11:40|||||||||4
1729674710000|2024-10-23 09:11:50|||||||||2
1729674720000|2024-10-23 09:12:00|5845.36|5844.66|5845.36|5844.66|5845.36|5844.66|5845.36|5844.66|16
1729674730000|2024-10-23 09:12:10|5845.24|5844.54|5845.49|5844.79|5845.49|5844.79|5845.24|5844.54|23
1729674740000|2024-10-23 09:12:20|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|8
1729674750000|2024-10-23 09:12:30|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|5845.36|5844.66|27
1729674760000|2024-10-23 09:12:40|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|8
1729674770000|2024-10-23 09:12:50|5845.49|5844.79|5845.49|5844.79|5845.61|5844.91|5845.49|5844.79|6
1729674780000|2024-10-23 09:13:00|||||||||2
1729674790000|2024-10-23 09:13:10|||||||||2
1729674800000|2024-10-23 09:13:20|5845.36|5844.66|5845.36|5844.66|5845.49|5844.79|5845.24|5844.54|20
1729674810000|2024-10-23 09:13:30|5845.24|5844.54|5845.49|5844.79|5845.49|5844.79|5845.24|5844.54|14
1729674820000|2024-10-23 09:13:40|||||||||4
1729674830000|2024-10-23 09:13:50|||||||||3
1729674840000|2024-10-23 09:14:00|5845.61|5844.91|5845.49|5844.79|5845.74|5845.04|5845.49|5844.79|6
1729674850000|2024-10-23 09:14:10|5845.36|5844.66|5845.49|5844.79|5845.49|5844.79|5845.36|5844.66|5
1729674860000|2024-10-23 09:14:20|5845.36|5844.66|5845.49|5844.79|5845.49|5844.79|5845.24|5844.54|5
1729674870000|2024-10-23 09:14:30|||||||||6
1729674880000|2024-10-23 09:14:40|5845.24|5844.54|5844.74|5844.04|5845.24|5844.54|5844.74|5844.04|43
1729674890000|2024-10-23 09:14:50|5844.99|5844.29|5844.49|5843.79|5844.99|5844.29|5844.49|5843.79|37
1729674900000|2024-10-23 09:15:00|5843.74|5843.04|5843.49|5842.79|5843.74|5843.04|5843.49|5842.79|499
1729674910000|2024-10-23 09:15:10|5843.24|5842.54|5842.49|5841.79|5843.24|5842.54|5842.24|5841.54|779
1729674920000|2024-10-23 09:15:20|5842.36|5841.66|5841.74|5841.04|5842.61|5841.91|5841.74|5841.04|448
1729674930000|2024-10-23 09:15:30|5841.99|5841.29|5843.24|5842.54|5843.24|5842.54|5841.99|5841.29|135
1729674940000|2024-10-23 09:15:40|5843.49|5842.79|5843.74|5843.04|5844.61|5843.91|5843.49|5842.79|243
1729674950000|2024-10-23 09:15:50|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|5843.49|5842.79|53
1729674960000|2024-10-23 09:16:00|5843.86|5843.16|5843.99|5843.29|5844.24|5843.54|5843.74|5843.04|58
1729674970000|2024-10-23 09:16:10|5844.24|5843.54|5844.99|5844.29|5844.99|5844.29|5844.24|5843.54|38
1729674980000|2024-10-23 09:16:20|5845.24|5844.54|5845.74|5845.04|5846.24|5845.54|5844.99|5844.29|262
1729674990000|2024-10-23 09:16:30|5845.61|5844.91|5846.24|5845.54|5846.24|5845.54|5845.24|5844.54|77
1729675000000|2024-10-23 09:16:40|5846.49|5845.79|5846.74|5846.04|5846.74|5846.04|5846.49|5845.79|35
1729675010000|2024-10-23 09:16:50|5846.49|5845.79|5846.24|5845.54|5846.49|5845.79|5846.24|5845.54|28
1729675020000|2024-10-23 09:17:00|5846.36|5845.66|5846.49|5845.79|5846.49|5845.79|5846.24|5845.54|18
1729675030000|2024-10-23 09:17:10|5846.74|5846.04|5846.24|5845.54|5846.74|5846.04|5846.24|5845.54|44
1729675040000|2024-10-23 09:17:20|5845.99|5845.29|5846.11|5845.41|5846.24|5845.54|5845.74|5845.04|16
1729675050000|2024-10-23 09:17:30|5845.99|5845.29|5845.74|5845.04|5845.99|5845.29|5845.74|5845.04|3
1729675060000|2024-10-23 09:17:40|5845.61|5844.91|5844.99|5844.29|5845.61|5844.91|5844.74|5844.04|32
1729675070000|2024-10-23 09:17:50|5844.86|5844.16|5844.74|5844.04|5844.99|5844.29|5844.61|5843.91|26
1729675080000|2024-10-23 09:18:00|5844.99|5844.29|5844.74|5844.04|5844.99|5844.29|5844.74|5844.04|27
1729675090000|2024-10-23 09:18:10|5844.49|5843.79|5844.61|5843.91|5844.61|5843.91|5844.24|5843.54|22
1729675100000|2024-10-23 09:18:20|5844.74|5844.04|5844.49|5843.79|5844.74|5844.04|5844.49|5843.79|43
1729675110000|2024-10-23 09:18:30|5844.74|5844.04|5844.74|5844.04|5844.99|5844.29|5844.74|5844.04|25
1729675120000|2024-10-23 09:18:40|5844.99|5844.29|5844.74|5844.04|5844.99|5844.29|5844.74|5844.04|22
1729675130000|2024-10-23 09:18:50|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|8
1729675140000|2024-10-23 09:19:00|5844.74|5844.04|5844.49|5843.79|5844.74|5844.04|5844.49|5843.79|14
1729675150000|2024-10-23 09:19:10|5844.61|5843.91|5844.74|5844.04|5844.74|5844.04|5844.36|5843.66|17
1729675160000|2024-10-23 09:19:20|5844.49|5843.79|5845.24|5844.54|5845.24|5844.54|5844.49|5843.79|12
1729675170000|2024-10-23 09:19:30|5845.36|5844.66|5845.49|5844.79|5845.49|5844.79|5845.24|5844.54|11
1729675180000|2024-10-23 09:19:40|5845.24|5844.54|5845.49|5844.79|5845.49|5844.79|5845.24|5844.54|24
1729675190000|2024-10-23 09:19:50|5845.36|5844.66|5845.24|5844.54|5845.36|5844.66|5845.24|5844.54|5
1729675200000|2024-10-23 09:20:00|5845.11|5844.41|5844.99|5844.29|5845.24|5844.54|5844.86|5844.16|51
1729675210000|2024-10-23 09:20:10|5845.11|5844.41|5846.49|5845.79|5846.49|5845.79|5845.11|5844.41|154
1729675220000|2024-10-23 09:20:20|5846.24|5845.54|5845.74|5845.04|5846.24|5845.54|5845.74|5845.04|131
1729675230000|2024-10-23 09:20:30|5845.86|5845.16|5845.49|5844.79|5845.86|5845.16|5845.49|5844.79|23
1729675240000|2024-10-23 09:20:40|||||||||1
1729675250000|2024-10-23 09:20:50|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|15
1729675260000|2024-10-23 09:21:00|5844.99|5844.29|5845.74|5845.04|5845.74|5845.04|5844.74|5844.04|71
1729675270000|2024-10-23 09:21:10|||||||||5
1729675280000|2024-10-23 09:21:20|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|27
1729675290000|2024-10-23 09:21:30|5845.24|5844.54|5844.99|5844.29|5845.24|5844.54|5844.99|5844.29|19
1729675300000|2024-10-23 09:21:40|5844.74|5844.04|5844.49|5843.79|5844.74|5844.04|5844.49|5843.79|13
1729675310000|2024-10-23 09:21:50|||||||||3
1729675320000|2024-10-23 09:22:00|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|21
1729675330000|2024-10-23 09:22:10|5843.99|5843.29|5844.24|5843.54|5844.24|5843.54|5843.99|5843.29|14
1729675340000|2024-10-23 09:22:20|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|13
1729675350000|2024-10-23 09:22:30|5844.61|5843.91|5844.49|5843.79|5844.74|5844.04|5844.49|5843.79|24
1729675360000|2024-10-23 09:22:40|||||||||6
1729675370000|2024-10-23 09:22:50|||||||||1
1729675380000|2024-10-23 09:23:00|||||||||23
1729675390000|2024-10-23 09:23:10|5844.74|5844.04|5844.49|5843.79|5844.74|5844.04|5844.49|5843.79|13
1729675400000|2024-10-23 09:23:20|5844.24|5843.54|5844.49|5843.79|5844.49|5843.79|5844.24|5843.54|16
1729675410000|2024-10-23 09:23:30|5844.74|5844.04|5844.49|5843.79|5844.74|5844.04|5844.49|5843.79|3
1729675420000|2024-10-23 09:23:40|5844.61|5843.91|5844.49|5843.79|5844.61|5843.91|5844.49|5843.79|2
1729675430000|2024-10-23 09:23:50|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|9
1729675440000|2024-10-23 09:24:00|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|9
1729675450000|2024-10-23 09:24:10|||||||||24
1729675470000|2024-10-23 09:24:30|5844.74|5844.04|5844.99|5844.29|5844.99|5844.29|5844.74|5844.04|30
1729675480000|2024-10-23 09:24:40|5844.86|5844.16|5844.99|5844.29|5844.99|5844.29|5844.74|5844.04|9
1729675490000|2024-10-23 09:24:50|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|10
1729675500000|2024-10-23 09:25:00|5844.99|5844.29|5845.24|5844.54|5845.24|5844.54|5844.99|5844.29|13
1729675510000|2024-10-23 09:25:10|5845.36|5844.66|5844.99|5844.29|5845.49|5844.79|5844.99|5844.29|26
1729675520000|2024-10-23 09:25:20|5844.74|5844.04|5844.99|5844.29|5844.99|5844.29|5844.74|5844.04|7
1729675530000|2024-10-23 09:25:30|5845.11|5844.41|5844.99|5844.29|5845.24|5844.54|5844.99|5844.29|9
1729675540000|2024-10-23 09:25:40|||||||||1
1729675550000|2024-10-23 09:25:50|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|13
1729675560000|2024-10-23 09:26:00|5844.99|5844.29|5845.24|5844.54|5845.24|5844.54|5844.99|5844.29|15
1729675570000|2024-10-23 09:26:10|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|17
1729675580000|2024-10-23 09:26:20|||||||||1
1729675590000|2024-10-23 09:26:30|5845.74|5845.04|5845.24|5844.54|5845.74|5845.04|5845.24|5844.54|19
1729675600000|2024-10-23 09:26:40|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|12
1729675610000|2024-10-23 09:26:50|||||||||34
1729675630000|2024-10-23 09:27:10|||||||||19
1729675640000|2024-10-23 09:27:20|||||||||4
1729675650000|2024-10-23 09:27:30|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|24
1729675660000|2024-10-23 09:27:40|5845.49|5844.79|5845.99|5845.29|5845.99|5845.29|5845.49|5844.79|12
1729675670000|2024-10-23 09:27:50|5845.74|5845.04|5845.99|5845.29|5845.99|5845.29|5845.74|5845.04|16
1729675680000|2024-10-23 09:28:00|||||||||1
1729675690000|2024-10-23 09:28:10|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|24
1729675710000|2024-10-23 09:28:30|||||||||3
1729675730000|2024-10-23 09:28:50|5845.99|5845.29|5845.74|5845.04|5845.99|5845.29|5845.74|5845.04|94
1729675740000|2024-10-23 09:29:00|5845.49|5844.79|5845.99|5845.29|5845.99|5845.29|5845.49|5844.79|19
1729675760000|2024-10-23 09:29:20|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|5845.74|5845.04|10
1729675770000|2024-10-23 09:29:30|5845.86|5845.16|5845.74|5845.04|5845.86|5845.16|5845.74|5845.04|29
1729675780000|2024-10-23 09:29:40|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|5845.99|5845.29|0
1729675790000|2024-10-23 09:29:50|5846.24|5845.54|5846.24|5845.54|5846.24|5845.54|5846.11|5845.41|16
1729675800000|2024-10-23 09:30:00|5845.99|5845.29|5846.24|5845.54|5846.24|5845.54|5845.99|5845.29|43
1729675810000|2024-10-23 09:30:10|||||||||8
1729675820000|2024-10-23 09:30:20|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|5846.49|5845.79|13
1729675830000|2024-10-23 09:30:30|5846.24|5845.54|5845.99|5845.29|5846.24|5845.54|5845.99|5845.29|27
1729675840000|2024-10-23 09:30:40|5846.24|5845.54|5845.99|5845.29|5846.24|5845.54|5845.99|5845.29|27
1729675850000|2024-10-23 09:30:50|5845.49|5844.79|5845.49|5844.79|5845.74|5845.04|5845.49|5844.79|48
1729675860000|2024-10-23 09:31:00|5845.24|5844.54|5845.24|5844.54|5845.49|5844.79|5845.24|5844.54|21
1729675870000|2024-10-23 09:31:10|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|10
1729675880000|2024-10-23 09:31:20|||||||||10
1729675890000|2024-10-23 09:31:30|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|8
1729675900000|2024-10-23 09:31:40|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|5844.49|5843.79|10
1729675910000|2024-10-23 09:31:50|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|5844.74|5844.04|6
1729675920000|2024-10-23 09:32:00|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.74|5844.04|17
1729675930000|2024-10-23 09:32:10|5844.74|5844.04|5844.74|5844.04|5844.99|5844.29|5844.74|5844.04|18
1729675940000|2024-10-23 09:32:20|5844.99|5844.29|5844.74|5844.04|5844.99|5844.29|5844.74|5844.04|2
1729675950000|2024-10-23 09:32:30|5844.99|5844.29|5844.86|5844.16|5844.99|5844.29|5844.74|5844.04|17
1729675960000|2024-10-23 09:32:40|5844.74|5844.04|5844.74|5844.04|5844.99|5844.29|5844.74|5844.04|2
1729675970000|2024-10-23 09:32:50|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|9
1729675980000|2024-10-23 09:33:00|5845.11|5844.41|5844.99|5844.29|5845.24|5844.54|5844.99|5844.29|8
1729675990000|2024-10-23 09:33:10|5845.11|5844.41|5845.24|5844.54|5845.24|5844.54|5844.99|5844.29|9
1729676000000|2024-10-23 09:33:20|5845.49|5844.79|5845.49|5844.79|5845.49|5844.79|5845.24|5844.54|9
1729676020000|2024-10-23 09:33:40|||||||||4
1729676030000|2024-10-23 09:33:50|5845.74|5845.04|5845.49|5844.79|5845.74|5845.04|5845.49|5844.79|11
1729676040000|2024-10-23 09:34:00|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|6
1729676050000|2024-10-23 09:34:10|||||||||2
1729676060000|2024-10-23 09:34:20|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|10
1729676080000|2024-10-23 09:34:40|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|5845.24|5844.54|8
1729676090000|2024-10-23 09:34:50|||||||||21
1729676100000|2024-10-23 09:35:00|5845.11|5844.41|5845.24|5844.54|5845.24|5844.54|5844.99|5844.29|16
1729676110000|2024-10-23 09:35:10|||||||||3
1729676150000|2024-10-23 09:35:50|||||||||1
1729676160000|2024-10-23 09:36:00|5845.11|5844.41|5845.11|5844.41|5845.24|5844.54|5844.99|5844.29|8
1729676170000|2024-10-23 09:36:10|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|0
1729676200000|2024-10-23 09:36:40|5845.24|5844.54|5844.99|5844.29|5845.24|5844.54|5844.99|5844.29|16
1729676210000|2024-10-23 09:36:50|||||||||1
1729676220000|2024-10-23 09:37:00|5844.74|5844.04|5844.24|5843.54|5844.74|5844.04|5844.24|5843.54|49
1729676240000|2024-10-23 09:37:20|||||||||15
1729676250000|2024-10-23 09:37:30|||||||||1
1729676260000|2024-10-23 09:37:40|5844.49|5843.79|5844.24|5843.54|5844.49|5843.79|5844.24|5843.54|12
1729676270000|2024-10-23 09:37:50|||||||||2
1729676280000|2024-10-23 09:38:00|||||||||36
1729676290000|2024-10-23 09:38:10|5844.11|5843.41|5844.24|5843.54|5844.24|5843.54|5843.99|5843.29|11
1729676300000|2024-10-23 09:38:20|||||||||2
1729676310000|2024-10-23 09:38:30|||||||||17
1729676320000|2024-10-23 09:38:40|||||||||9
1729676330000|2024-10-23 09:38:50|||||||||1
1729676340000|2024-10-23 09:39:00|||||||||3
1729676350000|2024-10-23 09:39:10|5844.11|5843.41|5843.99|5843.29|5844.11|5843.41|5843.99|5843.29|24
1729676360000|2024-10-23 09:39:20|5844.24|5843.54|5844.24|5843.54|5844.36|5843.66|5844.24|5843.54|20
1729676370000|2024-10-23 09:39:30|5844.36|5843.66|5844.24|5843.54|5844.36|5843.66|5844.24|5843.54|0
1729676380000|2024-10-23 09:39:40|5844.36|5843.66|5843.99|5843.29|5844.36|5843.66|5843.99|5843.29|7
1729676390000|2024-10-23 09:39:50|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|5843.99|5843.29|15
1729676400000|2024-10-23 09:40:00|5843.99|5843.29|5844.24|5843.54|5844.24|5843.54|5843.99|5843.29|11
1729676410000|2024-10-23 09:40:10|5843.99|5843.29|5843.74|5843.04|5843.99|5843.29|5843.74|5843.04|7
1729676420000|2024-10-23 09:40:20|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|15
1729676430000|2024-10-23 09:40:30|5843.86|5843.16|5843.99|5843.29|5843.99|5843.29|5843.86|5843.16|32
1729676440000|2024-10-23 09:40:40|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|4
1729676450000|2024-10-23 09:40:50|||||||||13
1729676460000|2024-10-23 09:41:00|5843.49|5842.79|5843.49|5842.79|5843.49|5842.79|5843.49|5842.79|16
1729676480000|2024-10-23 09:41:20|5843.36|5842.66|5843.36|5842.66|5843.36|5842.66|5843.36|5842.66|12
1729676490000|2024-10-23 09:41:30|5843.24|5842.54|5843.49|5842.79|5843.49|5842.79|5843.24|5842.54|25
1729676500000|2024-10-23 09:41:40|5843.36|5842.66|5842.99|5842.29|5843.36|5842.66|5842.99|5842.29|16
1729676510000|2024-10-23 09:41:50|5843.11|5842.41|5843.24|5842.54|5843.24|5842.54|5842.99|5842.29|9
1729676520000|2024-10-23 09:42:00|5843.49|5842.79|5843.49|5842.79|5843.49|5842.79|5843.49|5842.79|16
1729676530000|2024-10-23 09:42:10|5843.24|5842.54|5842.74|5842.04|5843.24|5842.54|5842.74|5842.04|18
1729676540000|2024-10-23 09:42:20|||||||||12
1729676550000|2024-10-23 09:42:30|||||||||9
1729676560000|2024-10-23 09:42:40|||||||||5
1729676570000|2024-10-23 09:42:50|5842.86|5842.16|5842.74|5842.04|5842.86|5842.16|5842.74|5842.04|9
1729676580000|2024-10-23 09:43:00|5842.49|5841.79|5842.74|5842.04|5842.86|5842.16|5842.24|5841.54|42
1729676590000|2024-10-23 09:43:10|5842.99|5842.29|5843.11|5842.41|5843.11|5842.41|5842.99|5842.29|16
1729676600000|2024-10-23 09:43:20|5842.99|5842.29|5842.74|5842.04|5842.99|5842.29|5842.74|5842.04|10
1729676610000|2024-10-23 09:43:30|5842.99|5842.29|5842.99|5842.29|5842.99|5842.29|5842.99|5842.29|14
1729676620000|2024-10-23 09:43:40|||||||||9
1729676630000|2024-10-23 09:43:50|||||||||2
1729676640000|2024-10-23 09:44:00|||||||||1
1729676670000|2024-10-23 09:44:30|5843.11|5842.41|5843.24|5842.54|5843.24|5842.54|5843.11|5842.41|15
1729676680000|2024-10-23 09:44:40|5842.99|5842.29|5842.99|5842.29|5842.99|5842.29|5842.99|5842.29|16
1729676700000|2024-10-23 09:45:00|5842.74|5842.04|5842.49|5841.79|5842.74|5842.04|5842.49|5841.79|37
1729676710000|2024-10-23 09:45:10|||||||||10
1729676720000|2024-10-23 09:45:20|||||||||2
1729676730000|2024-10-23 09:45:30|5842.74|5842.04|5842.49|5841.79|5842.74|5842.04|5842.49|5841.79|26
1729676740000|2024-10-23 09:45:40|5842.74|5842.04|5842.74|5842.04|5842.74|5842.04|5842.74|5842.04|6
1729676750000|2024-10-23 09:45:50|5842.49|5841.79|5842.49|5841.79|5842.49|5841.79|5842.49|5841.79|3
1729676760000|2024-10-23 09:46:00|||||||||9
1729676770000|2024-10-23 09:46:10|||||||||4
1729676780000|2024-10-23 09:46:20|5842.61|5841.91|5842.49|5841.79|5842.61|5841.91|5842.49|5841.79|14
1729676790000|2024-10-23 09:46:30|5842.24|5841.54|5842.49|5841.79|5842.49|5841.79|5842.24|5841.54|18
1729676800000|2024-10-23 09:46:40|5842.74|5842.04|5842.49|5841.79|5842.74|5842.04|5842.49|5841.79|6
1729676820000|2024-10-23 09:47:00|||||||||4
1729676830000|2024-10-23 09:47:10|5842.74|5842.04|5842.74|5842.04|5842.74|5842.04|5842.74|5842.04|25
1729676840000|2024-10-23 09:47:20|5842.61|5841.91|5842.49|5841.79|5842.61|5841.91|5842.49|5841.79|11
1729676850000|2024-10-23 09:47:30|||||||||3
1729676860000|2024-10-23 09:47:40|||||||||2
1729676870000|2024-10-23 09:47:50|5842.24|5841.54|5842.24|5841.54|5842.24|5841.54|5842.24|5841.54|15
1729676880000|2024-10-23 09:48:00|5842.49|5841.79|5842.49|5841.79|5842.49|5841.79|5842.49|5841.79|27
1729676890000|2024-10-23 09:48:10|||||||||22
1729676900000|2024-10-23 09:48:20|5842.74|5842.04|5842.74|5842.04|5842.74|5842.04|5842.61|5841.91|22
1729676910000|2024-10-23 09:48:30|5842.99|5842.29|5842.99|5842.29|5842.99|5842.29|5842.99|5842.29|10
1729676920000|2024-10-23 09:48:40|5843.24|5842.54|5842.99|5842.29|5843.24|5842.54|5842.99|5842.29|17
1729676930000|2024-10-23 09:48:50|5843.11|5842.41|5842.74|5842.04|5843.24|5842.54|5842.74|5842.04|40
1729676940000|2024-10-23 09:49:00|5842.99|5842.29|5842.74|5842.04|5842.99|5842.29|5842.74|5842.04|11
1729676950000|2024-10-23 09:49:10|5842.49|5841.79|5842.49|5841.79|5842.49|5841.79|5842.49|5841.79|9
1729676960000|2024-10-23 09:49:20|5842.61|5841.91|5842.74|5842.04|5842.74|5842.04|5842.61|5841.91|43
1729676970000|2024-10-23 09:49:30|||||||||3
1729676980000|2024-10-23 09:49:40|5842.99|5842.29|5842.99|5842.29|5842.99|5842.29|5842.99|5842.29|33
1729676990000|2024-10-23 09:49:50|||||||||1
1729677000000|2024-10-23 09:50:00|5843.24|5842.54|5843.49|5842.79|5843.49|5842.79|5843.24|5842.54|21
1729677010000|2024-10-23 09:50:10|||||||||20
1729677020000|2024-10-23 09:50:20|||||||||1
1729677030000|2024-10-23 09:50:30|||||||||14
1729677040000|2024-10-23 09:50:40|||||||||14
1729677050000|2024-10-23 09:50:50|||||||||9
1729677060000|2024-10-23 09:51:00|||||||||1
1729677080000|2024-10-23 09:51:20|5843.36|5842.66|5843.49|5842.79|5843.49|5842.79|5843.36|5842.66|9
1729677090000|2024-10-23 09:51:30|||||||||2
1729677110000|2024-10-23 09:51:50|||||||||6
1729677120000|2024-10-23 09:52:00|||||||||2
1729677130000|2024-10-23 09:52:10|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|14
1729677140000|2024-10-23 09:52:20|||||||||4
1729677150000|2024-10-23 09:52:30|5843.49|5842.79|5844.24|5843.54|5844.24|5843.54|5843.49|5842.79|47
1729677160000|2024-10-23 09:52:40|5844.11|5843.41|5844.24|5843.54|5844.24|5843.54|5843.99|5843.29|25
1729677170000|2024-10-23 09:52:50|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|3
1729677180000|2024-10-23 09:53:00|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|5843.74|5843.04|11
1729677190000|2024-10-23 09:53:10|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|5843.74|5843.04|12
1729677200000|2024-10-23 09:53:20|5843.74|5843.04|5844.11|5843.41|5844.24|5843.54|5843.74|5843.04|23
1729677210000|2024-10-23 09:53:30|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|5844.24|5843.54|0
1729677220000|2024-10-23 09:53:40|||||||||6
1729677230000|2024-10-23 09:53:50|5843.99|5843.29|5844.24|5843.54|5844.24|5843.54|5843.99|5843.29|26
1729677250000|2024-10-23 09:54:10|5844.11|5843.41|5843.99|5843.29|5844.11|5843.41|5843.99|5843.29|47
1729677280000|2024-10-23 09:54:40|5844.11|5843.41|5844.24|5843.54|5844.24|5843.54|5844.11|5843.41|41
1729677290000|2024-10-23 09:54:50|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|9
1729677300000|2024-10-23 09:55:00|5844.24|5843.54|5843.99|5843.29|5844.24|5843.54|5843.99|5843.29|33
1729677310000|2024-10-23 09:55:10|||||||||2
1729677320000|2024-10-23 09:55:20|5844.24|5843.54|5844.49|5843.79|5844.49|5843.79|5844.24|5843.54|22
1729677330000|2024-10-23 09:55:30|||||||||18
1729677340000|2024-10-23 09:55:40|5844.24|5843.54|5844.49|5843.79|5844.49|5843.79|5844.24|5843.54|17
1729677350000|2024-10-23 09:55:50|5844.24|5843.54|5844.49|5843.79|5844.49|5843.79|5844.24|5843.54|4
1729677360000|2024-10-23 09:56:00|5844.74|5844.04|5844.74|5844.04|5844.99|5844.29|5844.74|5844.04|58
1729677370000|2024-10-23 09:56:10|5844.86|5844.16|5844.99|5844.29|5844.99|5844.29|5844.74|5844.04|19
1729677380000|2024-10-23 09:56:20|5844.74|5844.04|5844.74|5844.04|5844.99|5844.29|5844.74|5844.04|28
1729677390000|2024-10-23 09:56:30|5844.99|5844.29|5844.99|5844.29|5844.99|5844.29|5844.74|5844.04|21
1729677400000|2024-10-23 09:56:40|5844.86|5844.16|5844.74|5844.04|5844.99|5844.29|5844.74|5844.04|3
1729677410000|2024-10-23 09:56:50|5844.49|5843.79|5844.49|5843.79|5844.74|5844.04|5844.49|5843.79|27
1729677420000|2024-10-23 09:57:00|5844.36|5843.66|5844.24|5843.54|5844.36|5843.66|5843.99|5843.29|27
1729677430000|2024-10-23 09:57:10|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|5843.99|5843.29|11
1729677440000|2024-10-23 09:57:20|5844.24|5843.54|5843.99|5843.29|5844.24|5843.54|5843.99|5843.29|61
1729677450000|2024-10-23 09:57:30|5843.74|5843.04|5843.49|5842.79|5843.74|5843.04|5843.49|5842.79|18
1729677460000|2024-10-23 09:57:40|5843.36|5842.66|5843.24|5842.54|5843.49|5842.79|5843.24|5842.54|10
1729677470000|2024-10-23 09:57:50|5842.99|5842.29|5842.99|5842.29|5842.99|5842.29|5842.99|5842.29|30
1729677480000|2024-10-23 09:58:00|||||||||7
1729677490000|2024-10-23 09:58:10|5842.74|5842.04|5842.99|5842.29|5842.99|5842.29|5842.74|5842.04|48
1729677500000|2024-10-23 09:58:20|5842.74|5842.04|5842.74|5842.04|5842.74|5842.04|5842.74|5842.04|34
1729677510000|2024-10-23 09:58:30|5842.86|5842.16|5842.74|5842.04|5842.86|5842.16|5842.74|5842.04|11
1729677520000|2024-10-23 09:58:40|||||||||23
1729677530000|2024-10-23 09:58:50|5842.61|5841.91|5842.74|5842.04|5842.74|5842.04|5842.49|5841.79|30
1729677540000|2024-10-23 09:59:00|5842.86|5842.16|5842.99|5842.29|5843.24|5842.54|5842.86|5842.16|30
1729677550000|2024-10-23 09:59:10|5843.11|5842.41|5842.86|5842.16|5843.24|5842.54|5842.86|5842.16|19
1729677560000|2024-10-23 09:59:20|5842.99|5842.29|5842.86|5842.16|5842.99|5842.29|5842.74|5842.04|15
1729677570000|2024-10-23 09:59:30|5842.74|5842.04|5842.86|5842.16|5842.99|5842.29|5842.49|5841.79|38
1729677580000|2024-10-23 09:59:40|5842.74|5842.04|5842.74|5842.04|5842.86|5842.16|5842.49|5841.79|24
1729677590000|2024-10-23 09:59:50|5842.99|5842.29|5842.74|5842.04|5842.99|5842.29|5842.74|5842.04|26
1729677600000|2024-10-23 10:00:00|5842.61|5841.91|5842.86|5842.16|5842.86|5842.16|5842.49|5841.79|61
1729677610000|2024-10-23 10:00:10|5842.74|5842.04|5842.61|5841.91|5842.99|5842.29|5842.49|5841.79|75
1729677620000|2024-10-23 10:00:20|5842.49|5841.79|5842.74|5842.04|5842.74|5842.04|5842.24|5841.54|64
1729677630000|2024-10-23 10:00:30|5842.61|5841.91|5842.49|5841.79|5842.74|5842.04|5842.49|5841.79|16
1729677640000|2024-10-23 10:00:40|5842.24|5841.54|5841.99|5841.29|5842.24|5841.54|5841.99|5841.29|53
1729677650000|2024-10-23 10:00:50|||||||||8
1729677660000|2024-10-23 10:01:00|5841.86|5841.16|5841.74|5841.04|5841.99|5841.29|5841.49|5840.79|291
1729677670000|2024-10-23 10:01:10|5841.99|5841.29|5842.11|5841.41|5842.24|5841.54|5841.99|5841.29|74
1729677680000|2024-10-23 10:01:20|5842.24|5841.54|5841.99|5841.29|5842.24|5841.54|5841.99|5841.29|15
1729677690000|2024-10-23 10:01:30|5842.24|5841.54|5841.74|5841.04|5842.24|5841.54|5841.74|5841.04|42
1729677700000|2024-10-23 10:01:40|5841.61|5840.91|5841.49|5840.79|5841.74|5841.04|5841.49|5840.79|43
1729677710000|2024-10-23 10:01:50|5841.24|5840.54|5841.49|5840.79|5841.49|5840.79|5841.24|5840.54|99
1729677720000|2024-10-23 10:02:00|5841.36|5840.66|5841.24|5840.54|5841.49|5840.79|5841.24|5840.54|50
1729677730000|2024-10-23 10:02:10|||||||||18
1729677740000|2024-10-23 10:02:20|5840.99|5840.29|5840.99|5840.29|5840.99|5840.29|5840.99|5840.29|191
1729677750000|2024-10-23 10:02:30|||||||||14
1729677760000|2024-10-23 10:02:40|5840.24|5839.54|5839.49|5838.79|5840.24|5839.54|5839.49|5838.79|320
1729677770000|2024-10-23 10:02:50|5839.74|5839.04|5839.74|5839.04|5839.99|5839.29|5839.74|5839.04|85
1729677780000|2024-10-23 10:03:00|5839.99|5839.29|5839.99|5839.29|5839.99|5839.29|5839.74|5839.04|75
1729677790000|2024-10-23 10:03:10|5840.11|5839.41|5839.99|5839.29|5840.11|5839.41|5839.99|5839.29|12
1729677800000|2024-10-23 10:03:20|5839.74|5839.04|5839.74|5839.04|5839.74|5839.04|5839.74|5839.04|28
1729677810000|2024-10-23 10:03:30|5839.49|5838.79|5839.74|5839.04|5839.74|5839.04|5839.49|5838.79|40
1729677820000|2024-10-23 10:03:40|||||||||84
1729677840000|2024-10-23 10:04:00|||||||||127
1729677850000|2024-10-23 10:04:10|||||||||4
1729677860000|2024-10-23 10:04:20|||||||||15
1729677870000|2024-10-23 10:04:30|||||||||75
1729677880000|2024-10-23 10:04:40|5840.99|5840.29|5840.99|5840.29|5840.99|5840.29|5840.99|5840.29|142
1729677890000|2024-10-23 10:04:50|5841.24|5840.54|5840.99|5840.29|5841.24|5840.54|5840.99|5840.29|37
1729677900000|2024-10-23 10:05:00|5840.74|5840.04|5840.74|5840.04|5840.74|5840.04|5840.74|5840.04|16
1729677910000|2024-10-23 10:05:10|5840.49|5839.79|5840.49|5839.79|5840.74|5840.04|5840.49|5839.79|40
1729677920000|2024-10-23 10:05:20|5840.74|5840.04|5840.24|5839.54|5840.74|5840.04|5840.24|5839.54|34
1729677930000|2024-10-23 10:05:30|5840.36|5839.66|5840.24|5839.54|5840.49|5839.79|5840.24|5839.54|57
1729677940000|2024-10-23 10:05:40|5839.99|5839.29|5839.99|5839.29|5839.99|5839.29|5839.99|5839.29|17
1729677950000|2024-10-23 10:05:50|5839.74|5839.04|5839.99|5839.29|5839.99|5839.29|5839.74|5839.04|31
1729677960000|2024-10-23 10:06:00|5839.74|5839.04|5839.86|5839.16|5839.86|5839.16|5839.61|5838.91|36
1729677970000|2024-10-23 10:06:10|5839.74|5839.04|5840.24|5839.54|5840.36|5839.66|5839.74|5839.04|18
1729677980000|2024-10-23 10:06:20|5840.49|5839.79|5840.49|5839.79|5840.49|5839.79|5840.49|5839.79|50
1729677990000|2024-10-23 10:06:30|||||||||1
1729678000000|2024-10-23 10:06:40|5840.61|5839.91|5840.74|5840.04|5840.74|5840.04|5840.61|5839.91|22
1729678010000|2024-10-23 10:06:50|||||||||78
1729678020000|2024-10-23 10:07:00|5840.86|5840.16|5840.74|5840.04|5840.99|5840.29|5840.74|5840.04|23
1729678030000|2024-10-23 10:07:10|5840.86|5840.16|5841.24|5840.54|5841.24|5840.54|5840.74|5840.04|20
1729678040000|2024-10-23 10:07:20|5841.49|5840.79|5841.49|5840.79|5841.49|5840.79|5841.49|5840.79|8
1729678050000|2024-10-23 10:07:30|5841.24|5840.54|5841.24|5840.54|5841.24|5840.54|5841.24|5840.54|15
1729678060000|2024-10-23 10:07:40|5840.99|5840.29|5840.99|5840.29|5841.24|5840.54|5840.99|5840.29|20
1729678070000|2024-10-23 10:07:50|5841.24|5840.54|5840.99|5840.29|5841.24|5840.54|5840.99|5840.29|25
1729678080000|2024-10-23 10:08:00|5840.74|5840.04|5840.74|5840.04|5840.74|5840.04|5840.74|5840.04|16
1729678090000|2024-10-23 10:08:10|5840.86|5840.16|5840.74|5840.04|5840.99|5840.29|5840.74|5840.04|20
1729678100000|2024-10-23 10:08:20|5840.86|5840.16|5841.24|5840.54|5841.24|5840.54|5840.74|5840.04|8
1729678110000|2024-10-23 10:08:30|5841.11|5840.41|5840.99|5840.29|5841.11|5840.41|5840.99|5840.29|2
1729678120000|2024-10-23 10:08:40|5841.11|5840.41|5840.99|5840.29|5841.11|5840.41|5840.99|5840.29|4
1729678130000|2024-10-23 10:08:50|5841.11|5840.41|5841.24|5840.54|5841.24|5840.54|5840.99|5840.29|5
1729678140000|2024-10-23 10:09:00|5840.99|5840.29|5840.99|5840.29|5840.99|5840.29|5840.99|5840.29|22
1729678150000|2024-10-23 10:09:10|5840.86|5840.16|5840.86|5840.16|5840.99|5840.29|5840.74|5840.04|20
1729678160000|2024-10-23 10:09:20|5840.74|5840.04|5840.74|5840.04|5840.99|5840.29|5840.74|5840.04|34
1729678170000|2024-10-23 10:09:30|5840.49|5839.79|5841.24|5840.54|5841.24|5840.54|5840.49|5839.79|39
1729678180000|2024-10-23 10:09:40|5840.99|5840.29|5840.99|5840.29|5840.99|5840.29|5840.99|5840.29|12
1729678200000|2024-10-23 10:10:00|5840.86|5840.16|5840.49|5839.79|5840.99|5840.29|5840.49|5839.79|26
1729678220000|2024-10-23 10:10:20|5840.99|5840.29|5840.99|5840.29|5840.99|5840.29|5840.99|5840.29|154
1729678230000|2024-10-23 10:10:30|5841.24|5840.54|5841.24|5840.54|5841.24|5840.54|5841.24|5840.54|18
1729678240000|2024-10-23 10:10:40|5841.49|5840.79|5841.49|5840.79|5841.49|5840.79|5841.49|5840.79|19
1729678250000|2024-10-23 10:10:50|5841.74|5841.04|5841.99|5841.29|5841.99|5841.29|5841.74|5841.04|35
1729678260000|2024-10-23 10:11:00|||||||||2
1729678270000|2024-10-23 10:11:10|5842.24|5841.54|5842.49|5841.79|5842.74|5842.04|5842.24|5841.54|58
1729678280000|2024-10-23 10:11:20|5842.74|5842.04|5842.74|5842.04|5842.74|5842.04|5842.74|5842.04|24
1729678290000|2024-10-23 10:11:30|5842.61|5841.91|5842.61|5841.91|5842.74|5842.04|5842.61|5841.91|10
1729678300000|2024-10-23 10:11:40|5842.74|5842.04|5842.99|5842.29|5842.99|5842.29|5842.74|5842.04|15
1729678310000|2024-10-23 10:11:50|5842.74|5842.04|5842.99|5842.29|5842.99|5842.29|5842.74|5842.04|11
1729678320000|2024-10-23 10:12:00|||||||||6
1729678330000|2024-10-23 10:12:10|5842.74|5842.04|5842.74|5842.04|5842.74|5842.04|5842.74|5842.04|28
1729678340000|2024-10-23 10:12:20|5842.49|5841.79|5842.49|5841.79|5842.49|5841.79|5842.49|5841.79|12
1729678350000|2024-10-23 10:12:30|5842.24|5841.54|5842.24|5841.54|5842.24|5841.54|5842.24|5841.54|51
1729678360000|2024-10-23 10:12:40|5841.99|5841.29|5841.99|5841.29|5841.99|5841.29|5841.74|5841.04|38
1729678370000|2024-10-23 10:12:50|5841.74|5841.04|5841.49|5840.79|5841.74|5841.04|5841.49|5840.79|29
1729678380000|2024-10-23 10:13:00|5841.74|5841.04|5841.49|5840.79|5841.74|5841.04|5841.49|5840.79|11
1729678390000|2024-10-23 10:13:10|5841.61|5840.91|5841.49|5840.79|5841.74|5841.04|5841.49|5840.79|3
1729678400000|2024-10-23 10:13:20|5841.74|5841.04|5841.74|5841.04|5841.74|5841.04|5841.74|5841.04|74
1729678410000|2024-10-23 10:13:30|||||||||1
1729678420000|2024-10-23 10:13:40|||||||||1
1729678430000|2024-10-23 10:13:50|||||||||1
1729678440000|2024-10-23 10:14:00|||||||||12
1729678460000|2024-10-23 10:14:20|||||||||14
1729678470000|2024-10-23 10:14:30|5841.49|5840.79|5841.49|5840.79|5841.49|5840.79|5841.24|5840.54|119
1729678480000|2024-10-23 10:14:40|5841.74|5841.04|5841.74|5841.04|5841.74|5841.04|5841.74|5841.04|4
1729678510000|2024-10-23 10:15:10|5841.49|5840.79|5841.86|5841.16|5841.99|5841.29|5841.49|5840.79|19
1729678520000|2024-10-23 10:15:20|5841.74|5841.04|5841.61|5840.91|5841.74|5841.04|5841.61|5840.91|17
1729678530000|2024-10-23 10:15:30|5841.74|5841.04|5841.49|5840.79|5841.74|5841.04|5841.49|5840.79|3
1729678540000|2024-10-23 10:15:40|5841.24|5840.54|5841.24|5840.54|5841.36|5840.66|5841.24|5840.54|14
1729678550000|2024-10-23 10:15:50|||||||||22
1729678560000|2024-10-23 10:16:00|5841.49|5840.79|5841.24|5840.54|5841.49|5840.79|5841.24|5840.54|27
1729678580000|2024-10-23 10:16:20|5841.49|5840.79|5841.49|5840.79|5841.49|5840.79|5841.49|5840.79|50
1729678600000|2024-10-23 10:16:40|5841.24|5840.54|5841.49|5840.79|5841.49|5840.79|5841.24|5840.54|15
1729678610000|2024-10-23 10:16:50|5841.24|5840.54|5841.49|5840.79|5841.49|5840.79|5841.24|5840.54|30
1729678620000|2024-10-23 10:17:00|5841.36|5840.66|5841.49|5840.79|5841.49|5840.79|5841.24|5840.54|15
1729678630000|2024-10-23 10:17:10|5841.24|5840.54|5841.24|5840.54|5841.24|5840.54|5841.24|5840.54|10
1729678640000|2024-10-23 10:17:20|||||||||30
1729678650000|2024-10-23 10:17:30|||||||||1
1729678670000|2024-10-23 10:17:50|5840.49|5839.79|5840.74|5840.04|5840.74|5840.04|5840.49|5839.79|131
1729678680000|2024-10-23 10:18:00|5840.61|5839.91|5840.49|5839.79|5840.86|5840.16|5840.49|5839.79|37
1729678690000|2024-10-23 10:18:10|5840.61|5839.91|5840.74|5840.04|5840.74|5840.04|5840.49|5839.79|41
1729678700000|2024-10-23 10:18:20|5840.99|5840.29|5840.74|5840.04|5840.99|5840.29|5840.74|5840.04|8
1729678710000|2024-10-23 10:18:30|5840.99|5840.29|5840.74|5840.04|5840.99|5840.29|5840.74|5840.04|19
1729678720000|2024-10-23 10:18:40|5840.99|5840.29|5840.49|5839.79|5840.99|5840.29|5840.49|5839.79|29
1729678730000|2024-10-23 10:18:50|||||||||3
1729678740000|2024-10-23 10:19:00|||||||||60
1729678750000|2024-10-23 10:19:10|5840.74|5840.04|5840.99|5840.29|5840.99|5840.29|5840.74|5840.04|22
1729678760000|2024-10-23 10:19:20|5841.11|5840.41|5841.11|5840.41|5841.11|5840.41|5841.11|5840.41|17
1729678770000|2024-10-23 10:19:30|5840.99|5840.29|5840.99|5840.29|5840.99|5840.29|5840.99|5840.29|14
1729678780000|2024-10-23 10:19:40|||||||||1
1729678800000|2024-10-23 10:20:00|5840.74|5840.04|5840.74|5840.04|5840.74|5840.04|5840.49|5839.79|107
1729678810000|2024-10-23 10:20:10|||||||||10
1729678820000|2024-10-23 10:20:20|5840.99|5840.29|5840.74|5840.04|5840.99|5840.29|5840.74|5840.04|42
1729678840000|2024-10-23 10:20:40|5840.86|5840.16|5840.99|5840.29|5840.99|5840.29|5840.74|5840.04|8
1729678850000|2024-10-23 10:20:50|5840.86|5840.16|5840.74|5840.04|5840.99|5840.29|5840.74|5840.04|9
1729678860000|2024-10-23 10:21:00|5840.99|5840.29|5840.99|5840.29|5841.24|5840.54|5840.99|5840.29|42
1729678870000|2024-10-23 10:21:10|5841.24|5840.54|5841.24|5840.54|5841.24|5840.54|5841.24|5840.54|9
1729678880000|2024-10-23 10:21:20|5840.99|5840.29|5841.11|5840.41|5841.11|5840.41|5840.99|5840.29|24
1729678890000|2024-10-23 10:21:30|5840.99|5840.29|5840.99|5840.29|5840.99|5840.29|5840.99|5840.29|0
1729678900000|2024-10-23 10:21:40|5841.11|5840.41|5841.11|5840.41|5841.11|5840.41|5840.99|5840.29|5
1729678910000|2024-10-23 10:21:50|5840.99|5840.29|5840.74|5840.04|5840.99|5840.29|5840.74|5840.04|15
1729678930000|2024-10-23 10:22:10|||||||||10
1729678940000|2024-10-23 10:22:20|5840.49|5839.79|5840.49|5839.79|5840.49|5839.79|5840.49|5839.79|17
1729678950000|2024-10-23 10:22:30|5840.24|5839.54|5840.24|5839.54|5840.24|5839.54|5840.24|5839.54|89
1729678960000|2024-10-23 10:22:40|5840.49|5839.79|5840.49|5839.79|5840.49|5839.79|5840.49|5839.79|22
1729678980000|2024-10-23 10:23:00|5840.24|5839.54|5840.24|5839.54|5840.24|5839.54|5840.24|5839.54|11
1729678990000|2024-10-23 10:23:10|5840.36|5839.66|5840.36|5839.66|5840.36|5839.66|5840.36|5839.66|81
1729679000000|2024-10-23 10:23:20|5840.49|5839.79|5840.49|5839.79|5840.49|5839.79|5840.36|5839.66|7
1729679010000|2024-10-23 10:23:30|5840.61|5839.91|5840.49|5839.79|5840.74|5840.04|5840.49|5839.79|4
1729679040000|2024-10-23 10:24:00|||||||||16
1729679050000|2024-10-23 10:24:10|||||||||1
1729679060000|2024-10-23 10:24:20|5840.61|5839.91|5840.49|5839.79|5840.61|5839.91|5840.49|5839.79|18
1729679070000|2024-10-23 10:24:30|5840.74|5840.04|5840.49|5839.79|5840.74|5840.04|5840.49|5839.79|10
1729679080000|2024-10-23 10:24:40|5840.61|5839.91|5840.61|5839.91|5840.74|5840.04|5840.49|5839.79|18
1729679090000|2024-10-23 10:24:50|5840.74|5840.04|5840.49|5839.79|5840.74|5840.04|5840.49|5839.79|7
1729679100000|2024-10-23 10:25:00|5840.24|5839.54|5840.49|5839.79|5840.49|5839.79|5840.24|5839.54|18
1729679110000|2024-10-23 10:25:10|5840.24|5839.54|5840.24|5839.54|5840.24|5839.54|5840.24|5839.54|70
1729679120000|2024-10-23 10:25:20|||||||||74
1729679150000|2024-10-23 10:25:50|||||||||6
1729679160000|2024-10-23 10:26:00|5840.49|5839.79|5840.24|5839.54|5840.49|5839.79|5840.24|5839.54|93
1729679180000|2024-10-23 10:26:20|||||||||1
1729679190000|2024-10-23 10:26:30|||||||||6
1729679200000|2024-10-23 10:26:40|5839.99|5839.29|5839.99|5839.29|5839.99|5839.29|5839.99|5839.29|107
1729679210000|2024-10-23 10:26:50|5840.11|5839.41|5840.24|5839.54|5840.49|5839.79|5839.99|5839.29|31
1729679220000|2024-10-23 10:27:00|||||||||1
1729679230000|2024-10-23 10:27:10|5840.49|5839.79|5840.24|5839.54|5840.49|5839.79|5840.24|5839.54|60
1729679240000|2024-10-23 10:27:20|5839.99|5839.29|5839.99|5839.29|5839.99|5839.29|5839.99|5839.29|36
1729679250000|2024-10-23 10:27:30|||||||||29
1729679260000|2024-10-23 10:27:40|||||||||101
1729679270000|2024-10-23 10:27:50|5839.74|5839.04|5839.74|5839.04|5839.99|5839.29|5839.74|5839.04|113
1729679280000|2024-10-23 10:28:00|5839.99|5839.29|5839.99|5839.29|5839.99|5839.29|5839.99|5839.29|108
1729679290000|2024-10-23 10:28:10|||||||||5
1729679310000|2024-10-23 10:28:30|5839.74|5839.04|5839.99|5839.29|5839.99|5839.29|5839.74|5839.04|48
1729679320000|2024-10-23 10:28:40|5839.74|5839.04|5839.99|5839.29|5839.99|5839.29|5839.74|5839.04|16
1729679330000|2024-10-23 10:28:50|5840.11|5839.41|5840.24|5839.54|5840.24|5839.54|5840.11|5839.41|44
1729679340000|2024-10-23 10:29:00|5839.99|5839.29|5839.74|5839.04|5839.99|5839.29|5839.74|5839.04|74
1729679350000|2024-10-23 10:29:10|||||||||2
1729679360000|2024-10-23 10:29:20|||||||||20
1729679370000|2024-10-23 10:29:30|5839.49|5838.79|5839.49|5838.79|5839.49|5838.79|5839.49|5838.79|174
1729679380000|2024-10-23 10:29:40|5839.24|5838.54|5839.24|5838.54|5839.24|5838.54|5839.24|5838.54|186
1729679390000|2024-10-23 10:29:50|5839.36|5838.66|5839.24|5838.54|5839.49|5838.79|5839.24|5838.54|9
1729679400000|2024-10-23 10:30:00|5838.99|5838.29|5839.24|5838.54|5839.24|5838.54|5838.99|5838.29|265
1729679410000|2024-10-23 10:30:10|||||||||2
1729679420000|2024-10-23 10:30:20|5838.99|5838.29|5838.99|5838.29|5838.99|5838.29|5838.99|5838.29|31
1729679430000|2024-10-23 10:30:30|||||||||33
1729679440000|2024-10-23 10:30:40|||||||||75
1729679450000|2024-10-23 10:30:50|5839.24|5838.54|5838.99|5838.29|5839.24|5838.54|5838.99|5838.29|54
1729679460000|2024-10-23 10:31:00|5839.24|5838.54|5839.24|5838.54|5839.24|5838.54|5839.24|5838.54|20
1729679480000|2024-10-23 10:31:20|||||||||1
1729679490000|2024-10-23 10:31:30|5839.49|5838.79|5839.74|5839.04|5839.74|5839.04|5839.49|5838.79|87
1729679500000|2024-10-23 10:31:40|5839.86|5839.16|5839.86|5839.16|5839.86|5839.16|5839.86|5839.16|13
1729679510000|2024-10-23 10:31:50|5839.74|5839.04|5839.74|5839.04|5839.86|5839.16|5839.74|5839.04|1
1729679520000|2024-10-23 10:32:00|5839.99|5839.29|5839.99|5839.29|5839.99|5839.29|5839.99|5839.29|13
1729679530000|2024-10-23 10:32:10|5840.24|5839.54|5840.49|5839.79|5840.49|5839.79|5840.24|5839.54|47
1729679540000|2024-10-23 10:32:20|5840.24|5839.54|5840.24|5839.54|5840.49|5839.79|5840.24|5839.54|35
1729679550000|2024-10-23 10:32:30|||||||||47
1729679560000|2024-10-23 10:32:40|5839.99|5839.29|5839.49|5838.79|5840.11|5839.41|5839.49|5838.79|113
1729679570000|2024-10-23 10:32:50|5839.61|5838.91|5839.61|5838.91|5839.61|5838.91|5839.49|5838.79|8
1729679580000|2024-10-23 10:33:00|5839.74|5839.04|5839.61|5838.91|5839.74|5839.04|5839.49|5838.79|13
1729679590000|2024-10-23 10:33:10|5839.74|5839.04|5839.61|5838.91|5839.99|5839.29|5839.61|5838.91|40
1729679600000|2024-10-23 10:33:20|5839.74|5839.04|5839.74|5839.04|5839.74|5839.04|5839.49|5838.79|17
1729679610000|2024-10-23 10:33:30|||||||||1
1729679620000|2024-10-23 10:33:40|5839.86|5839.16|5839.74|5839.04|5839.86|5839.16|5839.49|5838.79|76
1729679630000|2024-10-23 10:33:50|5839.99|5839.29|5839.74|5839.04|5839.99|5839.29|5839.74|5839.04|34
1729679640000|2024-10-23 10:34:00|5839.61|5838.91|5839.49|5838.79|5839.74|5839.04|5839.49|5838.79|29
1729679650000|2024-10-23 10:34:10|5839.61|5838.91|5839.24|5838.54|5839.61|5838.91|5839.11|5838.41|57
1729679660000|2024-10-23 10:34:20|5838.99|5838.29|5838.99|5838.29|5839.11|5838.41|5838.99|5838.29|43
1729679670000|2024-10-23 10:34:30|5839.11|5838.41|5839.24|5838.54|5839.24|5838.54|5838.99|5838.29|30
1729679680000|2024-10-23 10:34:40|5838.99|5838.29|5839.11|5838.41|5839.24|5838.54|5838.99|5838.29|31
1729679690000|2024-10-23 10:34:50|5839.24|5838.54|5839.24|5838.54|5839.24|5838.54|5839.11|5838.41|35
1729679700000|2024-10-23 10:35:00|5838.99|5838.29|5839.24|5838.54|5839.24|5838.54|5838.99|5838.29|13
1729679710000|2024-10-23 10:35:10|5839.11|5838.41|5839.24|5838.54|5839.24|5838.54|5839.11|5838.41|13
1729679720000|2024-10-23 10:35:20|5838.99|5838.29|5838.99|5838.29|5838.99|5838.29|5838.99|5838.29|12
1729679730000|2024-10-23 10:35:30|||||||||60
1729679740000|2024-10-23 10:35:40|5839.24|5838.54|5839.11|5838.41|5839.24|5838.54|5839.11|5838.41|25
1729679750000|2024-10-23 10:35:50|5838.99|5838.29|5838.99|5838.29|5838.99|5838.29|5838.99|5838.29|1
1729679760000|2024-10-23 10:36:00|||||||||1
1729679770000|2024-10-23 10:36:10|5838.74|5838.04|5838.74|5838.04|5838.74|5838.04|5838.74|5838.04|137
1729679780000|2024-10-23 10:36:20|5838.99|5838.29|5838.99|5838.29|5838.99|5838.29|5838.99|5838.29|19
1729679790000|2024-10-23 10:36:30|5839.24|5838.54|5839.24|5838.54|5839.24|5838.54|5839.24|5838.54|21
1729679800000|2024-10-23 10:36:40|||||||||12
1729679810000|2024-10-23 10:36:50|||||||||8
1729679820000|2024-10-23 10:37:00|5839.11|5838.41|5838.99|5838.29|5839.11|5838.41|5838.99|5838.29|29
1729679830000|2024-10-23 10:37:10|5839.11|5838.41|5838.99|5838.29|5839.24|5838.54|5838.99|5838.29|30
1729679840000|2024-10-23 10:37:20|5839.11|5838.41|5839.24|5838.54|5839.24|5838.54|5838.99|5838.29|31
1729679850000|2024-10-23 10:37:30|5839.11|5838.41|5839.11|5838.41|5839.11|5838.41|5838.99|5838.29|10
1729679860000|2024-10-23 10:37:40|5839.24|5838.54|5839.24|5838.54|5839.49|5838.79|5839.24|5838.54|40
1729679870000|2024-10-23 10:37:50|5838.99|5838.29|5838.74|5838.04|5838.99|5838.29|5838.74|5838.04|32
1729679880000|2024-10-23 10:38:00|||||||||2
1729679890000|2024-10-23 10:38:10|5838.99|5838.29|5838.74|5838.04|5838.99|5838.29|5838.74|5838.04|50
1729679900000|2024-10-23 10:38:20|5838.86|5838.16|5838.74|5838.04|5838.86|5838.16|5838.74|5838.04|9
1729679920000|2024-10-23 10:38:40|||||||||1
1729679930000|2024-10-23 10:38:50|||||||||38
1729679940000|2024-10-23 10:39:00|5838.99|5838.29|5838.99|5838.29|5838.99|5838.29|5838.99|5838.29|4
1729679950000|2024-10-23 10:39:10|5839.24|5838.54|5839.24|5838.54|5839.24|5838.54|5839.24|5838.54|31
1729679960000|2024-10-23 10:39:20|5839.36|5838.66|5839.49|5838.79|5839.49|5838.79|5839.36|5838.66|16
1729679970000|2024-10-23 10:39:30|5839.74|5839.04|5839.74|5839.04|5839.74|5839.04|5839.74|5839.04|15
1729679990000|2024-10-23 10:39:50|5839.49|5838.79|5839.49|5838.79|5839.49|5838.79|5839.49|5838.79|26
1729680000000|2024-10-23 10:40:00|5839.24|5838.54|5838.74|5838.04|5839.24|5838.54|5838.74|5838.04|27
1729680010000|2024-10-23 10:40:10|||||||||14
1729680020000|2024-10-23 10:40:20|5838.99|5838.29|5838.74|5838.04|5838.99|5838.29|5838.74|5838.04|13
1729680030000|2024-10-23 10:40:30|||||||||15
1729680040000|2024-10-23 10:40:40|||||||||50
1729680050000|2024-10-23 10:40:50|||||||||31
1729680060000|2024-10-23 10:41:00|5838.49|5837.79|5838.49|5837.79|5838.49|5837.79|5838.49|5837.79|216
1729680070000|2024-10-23 10:41:10|||||||||31
1729680080000|2024-10-23 10:41:20|5838.74|5838.04|5838.74|5838.04|5838.74|5838.04|5838.74|5838.04|40
1729680090000|2024-10-23 10:41:30|5838.99|5838.29|5838.99|5838.29|5838.99|5838.29|5838.99|5838.29|56
1729680100000|2024-10-23 10:41:40|5838.74|5838.04|5838.74|5838.04|5838.74|5838.04|5838.74|5838.04|59
1729680110000|2024-10-23 10:41:50|||||||||14
1729680120000|2024-10-23 10:42:00|5838.99|5838.29|5838.74|5838.04|5838.99|5838.29|5838.74|5838.04|27
1729680130000|2024-10-23 10:42:10|||||||||12
1729680140000|2024-10-23 10:42:20|5838.99|5838.29|5838.99|5838.29|5838.99|5838.29|5838.74|5838.04|19
1729680150000|2024-10-23 10:42:30|||||||||7
1729680170000|2024-10-23 10:42:50|5838.74|5838.04|5838.74|5838.04|5838.74|5838.04|5838.74|5838.04|21
1729680180000|2024-10-23 10:43:00|5838.86|5838.16|5838.99|5838.29|5838.99|5838.29|5838.86|5838.16|23
1729680190000|2024-10-23 10:43:10|5839.24|5838.54|5838.74|5838.04|5839.24|5838.54|5838.74|5838.04|30
1729680200000|2024-10-23 10:43:20|5838.99|5838.29|5838.99|5838.29|5838.99|5838.29|5838.99|5838.29|2
1729680210000|2024-10-23 10:43:30|5838.74|5838.04|5838.74|5838.04|5838.74|5838.04|5838.74|5838.04|1
1729680220000|2024-10-23 10:43:40|5838.99|5838.29|5838.74|5838.04|5838.99|5838.29|5838.74|5838.04|24
1729680230000|2024-10-23 10:43:50|5838.99|5838.29|5838.99|5838.29|5838.99|5838.29|5838.99|5838.29|9
1729680240000|2024-10-23 10:44:00|5838.86|5838.16|5838.74|5838.04|5838.99|5838.29|5838.74|5838.04|16
1729680250000|2024-10-23 10:44:10|5838.99|5838.29|5838.99|5838.29|5838.99|5838.29|5838.99|5838.29|30
1729680260000|2024-10-23 10:44:20|||||||||1
1729680270000|2024-10-23 10:44:30|5838.74|5838.04|5838.74|5838.04|5838.86|5838.16|5838.74|5838.04|21
1729680290000|2024-10-23 10:44:50|5838.49|5837.79|5838.49|5837.79|5838.49|5837.79|5838.24|5837.54|203
1729680300000|2024-10-23 10:45:00|5838.24|5837.54|5838.24|5837.54|5838.24|5837.54|5838.24|5837.54|130
1729680310000|2024-10-23 10:45:10|||||||||11
1729680320000|2024-10-23 10:45:20|||||||||4
1729680330000|2024-10-23 10:45:30|||||||||32
1729680340000|2024-10-23 10:45:40|||||||||5
1729680350000|2024-10-23 10:45:50|5838.49|5837.79|5838.49|5837.79|5838.49|5837.79|5838.49|5837.79|48
1729680360000|2024-10-23 10:46:00|5838.24|5837.54|5838.24|5837.54|5838.49|5837.79|5838.24|5837.54|51
1729680370000|2024-10-23 10:46:10|||||||||4
1729680380000|2024-10-23 10:46:20|5838.49|5837.79|5838.49|5837.79|5838.49|5837.79|5838.36|5837.66|42
1729680390000|2024-10-23 10:46:30|||||||||6
1729680400000|2024-10-23 10:46:40|||||||||53
1729680410000|2024-10-23 10:46:50|||||||||9
1729680420000|2024-10-23 10:47:00|5838.36|5837.66|5838.24|5837.54|5838.36|5837.66|5838.24|5837.54|20
1729680430000|2024-10-23 10:47:10|||||||||48
1729680440000|2024-10-23 10:47:20|5837.99|5837.29|5837.99|5837.29|5837.99|5837.29|5837.99|5837.29|185
1729680450000|2024-10-23 10:47:30|||||||||21
1729680460000|2024-10-23 10:47:40|||||||||1
1729680480000|2024-10-23 10:48:00|5838.24|5837.54|5837.99|5837.29|5838.24|5837.54|5837.99|5837.29|83
1729680490000|2024-10-23 10:48:10|||||||||8
1729680500000|2024-10-23 10:48:20|5838.24|5837.54|5837.99|5837.29|5838.24|5837.54|5837.99|5837.29|79
1729680510000|2024-10-23 10:48:30|5837.74|5837.04|5837.74|5837.04|5837.74|5837.04|5837.74|5837.04|126
1729680520000|2024-10-23 10:48:40|||||||||58
1729680530000|2024-10-23 10:48:50|||||||||94
1729680540000|2024-10-23 10:49:00|5837.49|5836.79|5837.49|5836.79|5837.49|5836.79|5837.49|5836.79|62
1729680550000|2024-10-23 10:49:10|||||||||12
1729680560000|2024-10-23 10:49:20|||||||||8
1729680570000|2024-10-23 10:49:30|||||||||80
1729680580000|2024-10-23 10:49:40|||||||||3
1729680590000|2024-10-23 10:49:50|||||||||28
1729680600000|2024-10-23 10:50:00|5837.24|5836.54|5837.74|5837.04|5837.74|5837.04|5837.24|5836.54|206
1729680610000|2024-10-23 10:50:10|5837.86|5837.16|5837.74|5837.04|5837.99|5837.29|5837.74|5837.04|40
1729680630000|2024-10-23 10:50:30|5837.49|5836.79|5837.49|5836.79|5837.49|5836.79|5837.49|5836.79|68
1729680640000|2024-10-23 10:50:40|5837.24|5836.54|5837.24|5836.54|5837.24|5836.54|5837.24|5836.54|41
1729680650000|2024-10-23 10:50:50|||||||||2
1729680660000|2024-10-23 10:51:00|5836.99|5836.29|5836.99|5836.29|5837.24|5836.54|5836.99|5836.29|291
1729680670000|2024-10-23 10:51:10|5837.24|5836.54|5836.99|5836.29|5837.24|5836.54|5836.99|5836.29|18
1729680680000|2024-10-23 10:51:20|5837.24|5836.54|5837.24|5836.54|5837.24|5836.54|5837.24|5836.54|27
1729680690000|2024-10-23 10:51:30|5837.11|5836.41|5837.24|5836.54|5837.24|5836.54|5837.11|5836.41|17
1729680700000|2024-10-23 10:51:40|5837.11|5836.41|5836.99|5836.29|5837.24|5836.54|5836.99|5836.29|31
1729680720000|2024-10-23 10:52:00|5836.74|5836.04|5836.74|5836.04|5836.74|5836.04|5836.74|5836.04|96
1729680730000|2024-10-23 10:52:10|5836.99|5836.29|5836.99|5836.29|5836.99|5836.29|5836.99|5836.29|63
1729680740000|2024-10-23 10:52:20|5836.86|5836.16|5837.24|5836.54|5837.24|5836.54|5836.86|5836.16|114
1729680750000|2024-10-23 10:52:30|5836.99|5836.29|5836.99|5836.29|5836.99|5836.29|5836.99|5836.29|39
1729680760000|2024-10-23 10:52:40|||||||||29
1729680770000|2024-10-23 10:52:50|5837.11|5836.41|5837.24|5836.54|5837.24|5836.54|5836.99|5836.29|12
1729680780000|2024-10-23 10:53:00|5836.99|5836.29|5836.99|5836.29|5837.24|5836.54|5836.99|5836.29|28
1729680790000|2024-10-23 10:53:10|5837.24|5836.54|5836.99|5836.29|5837.24|5836.54|5836.99|5836.29|19
1729680800000|2024-10-23 10:53:20|5837.11|5836.41|5836.99|5836.29|5837.11|5836.41|5836.99|5836.29|27
1729680810000|2024-10-23 10:53:30|5837.24|5836.54|5837.24|5836.54|5837.24|5836.54|5837.24|5836.54|17
1729680820000|2024-10-23 10:53:40|5836.99|5836.29|5836.99|5836.29|5836.99|5836.29|5836.99|5836.29|9
1729680840000|2024-10-23 10:54:00|||||||||15
1729680850000|2024-10-23 10:54:10|5836.49|5835.79|5836.49|5835.79|5836.49|5835.79|5836.49|5835.79|258
1729680860000|2024-10-23 10:54:20|5836.74|5836.04|5836.99|5836.29|5836.99|5836.29|5836.74|5836.04|75
1729680870000|2024-10-23 10:54:30|5837.24|5836.54|5837.24|5836.54|5837.24|5836.54|5837.24|5836.54|56
1729680880000|2024-10-23 10:54:40|5837.49|5836.79|5837.49|5836.79|5837.49|5836.79|5837.49|5836.79|71
1729680890000|2024-10-23 10:54:50|||||||||40
1729680900000|2024-10-23 10:55:00|5837.24|5836.54|5838.24|5837.54|5838.24|5837.54|5837.24|5836.54|174
1729680910000|2024-10-23 10:55:10|5837.99|5837.29|5837.74|5837.04|5837.99|5837.29|5837.49|5836.79|61
1729680920000|2024-10-23 10:55:20|5837.49|5836.79|5837.99|5837.29|5837.99|5837.29|5837.49|5836.79|138
1729680930000|2024-10-23 10:55:30|5837.49|5836.79|5837.49|5836.79|5837.49|5836.79|5837.49|5836.79|62
1729680940000|2024-10-23 10:55:40|5837.74|5837.04|5837.49|5836.79|5837.74|5837.04|5837.49|5836.79|76
1729680950000|2024-10-23 10:55:50|5837.61|5836.91|5837.49|5836.79|5837.74|5837.04|5837.49|5836.79|30
1729680960000|2024-10-23 10:56:00|5837.74|5837.04|5837.74|5837.04|5837.74|5837.04|5837.74|5837.04|53
1729680970000|2024-10-23 10:56:10|||||||||10
1729680980000|2024-10-23 10:56:20|||||||||21
1729680990000|2024-10-23 10:56:30|||||||||41
1729681000000|2024-10-23 10:56:40|5837.49|5836.79|5837.49|5836.79|5837.49|5836.79|5837.49|5836.79|53
1729681010000|2024-10-23 10:56:50|5837.74|5837.04|5837.74|5837.04|5837.86|5837.16|5837.74|5837.04|10
1729681020000|2024-10-23 10:57:00|5837.61|5836.91|5837.99|5837.29|5837.99|5837.29|5837.61|5836.91|21
1729681030000|2024-10-23 10:57:10|5838.11|5837.41|5838.49|5837.79|5838.49|5837.79|5837.99|5837.29|44
1729681040000|2024-10-23 10:57:20|5838.61|5837.91|5838.49|5837.79|5838.61|5837.91|5838.49|5837.79|17
1729681050000|2024-10-23 10:57:30|5838.61|5837.91|5837.74|5837.04|5838.99|5838.29|5837.24|5836.54|700
1729681060000|2024-10-23 10:57:40|5837.99|5837.29|5837.99|5837.29|5837.99|5837.29|5837.74|5837.04|25
1729681070000|2024-10-23 10:57:50|5837.74|5837.04|5837.74|5837.04|5837.74|5837.04|5837.74|5837.04|22
1729681080000|2024-10-23 10:58:00|5837.99|5837.29|5837.99|5837.29|5837.99|5837.29|5837.99|5837.29|24
1729681090000|2024-10-23 10:58:10|5838.24|5837.54|5838.24|5837.54|5838.49|5837.79|5838.24|5837.54|73
1729681100000|2024-10-23 10:58:20|5838.49|5837.79|5838.49|5837.79|5838.49|5837.79|5838.49|5837.79|15
1729681110000|2024-10-23 10:58:30|5838.74|5838.04|5838.74|5838.04|5838.74|5838.04|5838.49|5837.79|49
1729681120000|2024-10-23 10:58:40|5838.99|5838.29|5839.24|5838.54|5839.24|5838.54|5838.99|5838.29|44
1729681130000|2024-10-23 10:58:50|5838.99|5838.29|5838.99|5838.29|5838.99|5838.29|5838.99|5838.29|29
1729681140000|2024-10-23 10:59:00|5838.74|5838.04|5838.99|5838.29|5838.99|5838.29|5838.74|5838.04|60
1729681150000|2024-10-23 10:59:10|5838.74|5838.04|5838.74|5838.04|5838.99|5838.29|5838.74|5838.04|38
1729681160000|2024-10-23 10:59:20|5838.99|5838.29|5838.74|5838.04|5838.99|5838.29|5838.74|5838.04|20
1729681170000|2024-10-23 10:59:30|5838.49|5837.79|5838.49|5837.79|5838.61|5837.91|5838.49|5837.79|17
1729681190000|2024-10-23 10:59:50|5838.74|5838.04|5838.74|5838.04|5838.74|5838.04|5838.49|5837.79|44
1729681200000|2024-10-23 11:00:00|5838.49|5837.79|5838.49|5837.79|5838.74|5838.04|5838.49|5837.79|82
1729681210000|2024-10-23 11:00:10|5838.24|5837.54|5838.61|5837.91|5838.74|5838.04|5838.24|5837.54|38
1729681220000|2024-10-23 11:00:20|5838.49|5837.79|5838.49|5837.79|5838.74|5838.04|5838.24|5837.54|42
1729681230000|2024-10-23 11:00:30|5838.61|5837.91|5838.49|5837.79|5838.61|5837.91|5838.49|5837.79|15
1729681240000|2024-10-23 11:00:40|5838.74|5838.04|5838.49|5837.79|5838.74|5838.04|5838.49|5837.79|20
1729681250000|2024-10-23 11:00:50|5838.74|5838.04|5838.74|5838.04|5838.74|5838.04|5838.74|5838.04|16
1729681260000|2024-10-23 11:01:00|5838.49|5837.79|5838.74|5838.04|5838.74|5838.04|5838.49|5837.79|40
1729681270000|2024-10-23 11:01:10|5838.86|5838.16|5839.24|5838.54|5839.24|5838.54|5838.86|5838.16|60
1729681280000|2024-10-23 11:01:20|5839.49|5838.79|5839.74|5839.04|5839.74|5839.04|5839.49|5838.79|99
1729681290000|2024-10-23 11:01:30|5839.99|5839.29|5840.24|5839.54|5840.24|5839.54|5839.86|5839.16|48
1729681300000|2024-10-23 11:01:40|5840.49|5839.79|5840.24|5839.54|5840.49|5839.79|5839.99|5839.29|53
1729681310000|2024-10-23 11:01:50|||||||||19
1729681320000|2024-10-23 11:02:00|5840.36|5839.66|5840.49|5839.79|5840.49|5839.79|5840.24|5839.54|94
1729681330000|2024-10-23 11:02:10|5840.36|5839.66|5839.99|5839.29|5840.36|5839.66|5839.99|5839.29|38
1729681340000|2024-10-23 11:02:20|5840.24|5839.54|5839.99|5839.29|5840.24|5839.54|5839.99|5839.29|55
1729681350000|2024-10-23 11:02:30|5839.74|5839.04|5839.74|5839.04|5839.99|5839.29|5839.74|5839.04|62
1729681360000|2024-10-23 11:02:40|5839.86|5839.16|5839.74|5839.04|5839.86|5839.16|5839.74|5839.04|12
1729681370000|2024-10-23 11:02:50|5839.99|5839.29|5839.99|5839.29|5839.99|5839.29|5839.99|5839.29|16
1729681380000|2024-10-23 11:03:00|5839.74|5839.04|5839.99|5839.29|5840.24|5839.54|5839.74|5839.04|58
1729681390000|2024-10-23 11:03:10|5840.24|5839.54|5840.24|5839.54|5840.36|5839.66|5840.11|5839.41|30
1729681400000|2024-10-23 11:03:20|5840.49|5839.79|5840.24|5839.54|5840.49|5839.79|5840.24|5839.54|30
1729681410000|2024-10-23 11:03:30|5840.11|5839.41|5840.49|5839.79|5840.74|5840.04|5840.11|5839.41|19
1729681420000|2024-10-23 11:03:40|5840.74|5840.04|5840.49|5839.79|5840.74|5840.04|5840.49|5839.79|42
1729681430000|2024-10-23 11:03:50|5840.74|5840.04|5840.74|5840.04|5840.74|5840.04|5840.74|5840.04|6
1729681440000|2024-10-23 11:04:00|5840.61|5839.91|5839.99|5839.29|5840.61|5839.91|5839.99|5839.29|72
1729681450000|2024-10-23 11:04:10|5839.74|5839.04|5839.99|5839.29|5839.99|5839.29|5839.74|5839.04|32
1729681460000|2024-10-23 11:04:20|||||||||14
1729681470000|2024-10-23 11:04:30|5840.24|5839.54|5840.24|5839.54|5840.24|5839.54|5840.24|5839.54|28
1729681480000|2024-10-23 11:04:40|5839.99|5839.29|5840.24|5839.54|5840.24|5839.54|5839.99|5839.29|45
1729681490000|2024-10-23 11:04:50|5840.36|5839.66|5840.24|5839.54|5840.36|5839.66|5840.24|5839.54|23
1729681500000|2024-10-23 11:05:00|5840.36|5839.66|5840.49|5839.79|5840.49|5839.79|5840.36|5839.66|38
1729681510000|2024-10-23 11:05:10|5840.36|5839.66|5840.49|5839.79|5840.49|5839.79|5840.24|5839.54|19
1729681520000|2024-10-23 11:05:20|5840.24|5839.54|5840.74|5840.04|5840.74|5840.04|5840.24|5839.54|5
1729681530000|2024-10-23 11:05:30|5840.61|5839.91|5840.49|5839.79|5840.61|5839.91|5840.49|5839.79|19
1729681540000|2024-10-23 11:05:40|5840.24|5839.54|5840.24|5839.54|5840.24|5839.54|5839.74|5839.04|54
1729681550000|2024-10-23 11:05:50|5839.99|5839.29|5839.74|5839.04|5839.99|5839.29|5839.74|5839.04|40
1729681560000|2024-10-23 11:06:00|5839.99|5839.29|5839.99|5839.29|5839.99|5839.29|5839.99|5839.29|19
1729681570000|2024-10-23 11:06:10|5840.11|5839.41|5839.99|5839.29|5840.11|5839.41|5839.99|5839.29|1
1729681580000|2024-10-23 11:06:20|||||||||33
1729681590000|2024-10-23 11:06:30|||||||||31
1729681600000|2024-10-23 11:06:40|5840.24|5839.54|5840.24|5839.54|5840.24|5839.54|5839.99|5839.29|7
1729681610000|2024-10-23 11:06:50|5839.99|5839.29|5840.24|5839.54|5840.36|5839.66|5839.99|5839.29|39
1729681620000|2024-10-23 11:07:00|5840.49|5839.79|5840.74|5840.04|5840.74|5840.04|5840.49|5839.79|48
1729681630000|2024-10-23 11:07:10|||||||||27
1729681640000|2024-10-23 11:07:20|5840.86|5840.16|5840.74|5840.04|5840.99|5840.29|5840.74|5840.04|24
1729681650000|2024-10-23 11:07:30|5840.99|5840.29|5840.99|5840.29|5840.99|5840.29|5840.74|5840.04|33
1729681660000|2024-10-23 11:07:40|||||||||13
1729681670000|2024-10-23 11:07:50|5841.11|5840.41|5841.24|5840.54|5841.24|5840.54|5841.11|5840.41|17
1729681680000|2024-10-23 11:08:00|||||||||6
1729681690000|2024-10-23 11:08:10|5841.36|5840.66|5841.49|5840.79|5841.49|5840.79|5841.24|5840.54|35
1729681700000|2024-10-23 11:08:20|||||||||25
1729681710000|2024-10-23 11:08:30|||||||||2
1729681720000|2024-10-23 11:08:40|5841.24|5840.54|5841.24|5840.54|5841.24|5840.54|5841.24|5840.54|56
1729681730000|2024-10-23 11:08:50|5841.36|5840.66|5841.24|5840.54|5841.36|5840.66|5841.24|5840.54|7
1729681740000|2024-10-23 11:09:00|5840.99|5840.29|5841.24|5840.54|5841.24|5840.54|5840.99|5840.29|55
1729681750000|2024-10-23 11:09:10|5841.49|5840.79|5841.49|5840.79|5841.49|5840.79|5841.49|5840.79|26
1729681760000|2024-10-23 11:09:20|5841.53|5840.83|5841.69|5840.99|5841.69|5840.99|5841.53|5840.83|4
1729681770000|2024-10-23 11:09:30|5841.74|5841.04|5841.87|5841.17|5841.87|5841.17|5841.74|5841.04|7
1729681800000|2024-10-23 11:10:00|5841.37|5840.67|5840.87|5840.17|5841.37|5840.67|5840.62|5839.92|261
1729681810000|2024-10-23 11:10:10|||||||||3
1729681820000|2024-10-23 11:10:20|5840.62|5839.92|5840.62|5839.92|5840.87|5840.17|5840.62|5839.92|53
1729681830000|2024-10-23 11:10:30|5840.87|5840.17|5840.87|5840.17|5840.87|5840.17|5840.87|5840.17|9
1729681840000|2024-10-23 11:10:40|||||||||3
1729681850000|2024-10-23 11:10:50|5840.74|5840.04|5840.87|5840.17|5840.87|5840.17|5840.62|5839.92|73
1729681860000|2024-10-23 11:11:00|5841.12|5840.42|5841.12|5840.42|5841.12|5840.42|5841.12|5840.42|20
1729681870000|2024-10-23 11:11:10|5840.87|5840.17|5840.87|5840.17|5840.87|5840.17|5840.87|5840.17|12
1729681880000|2024-10-23 11:11:20|||||||||22
1729681890000|2024-10-23 11:11:30|5841.12|5840.42|5841.37|5840.67|5841.37|5840.67|5841.12|5840.42|42
1729681900000|2024-10-23 11:11:40|5840.87|5840.17|5841.12|5840.42|5841.12|5840.42|5840.87|5840.17|58
1729681910000|2024-10-23 11:11:50|||||||||19
1729681920000|2024-10-23 11:12:00|5841.37|5840.67|5841.37|5840.67|5841.62|5840.92|5841.12|5840.42|76
1729681930000|2024-10-23 11:12:10|5841.49|5840.79|5841.87|5841.17|5841.87|5841.17|5841.37|5840.67|42
1729681940000|2024-10-23 11:12:20|5841.62|5840.92|5841.62|5840.92|5841.62|5840.92|5841.62|5840.92|19
1729681950000|2024-10-23 11:12:30|5841.74|5841.04|5841.62|5840.92|5841.87|5841.17|5841.62|5840.92|21
1729681960000|2024-10-23 11:12:40|5841.74|5841.04|5841.62|5840.92|5841.87|5841.17|5841.62|5840.92|89
1729681970000|2024-10-23 11:12:50|5841.37|5840.67|5841.37|5840.67|5841.37|5840.67|5841.37|5840.67|23
1729681980000|2024-10-23 11:13:00|5841.49|5840.79|5841.87|5841.17|5841.87|5841.17|5841.37|5840.67|54
1729681990000|2024-10-23 11:13:10|5841.62|5840.92|5841.87|5841.17|5841.87|5841.17|5841.62|5840.92|31
1729682000000|2024-10-23 11:13:20|||||||||4
1729682010000|2024-10-23 11:13:30|5841.62|5840.92|5841.37|5840.67|5841.62|5840.92|5841.37|5840.67|93
1729682020000|2024-10-23 11:13:40|5841.62|5840.92|5841.37|5840.67|5841.62|5840.92|5841.37|5840.67|37
1729682030000|2024-10-23 11:13:50|5841.12|5840.42|5841.12|5840.42|5841.12|5840.42|5841.12|5840.42|35
1729682040000|2024-10-23 11:14:00|||||||||4
1729682050000|2024-10-23 11:14:10|5840.87|5840.17|5840.62|5839.92|5840.87|5840.17|5840.62|5839.92|65
1729682060000|2024-10-23 11:14:20|||||||||27
1729682070000|2024-10-23 11:14:30|5840.37|5839.67|5840.12|5839.42|5840.37|5839.67|5840.12|5839.42|74
1729682080000|2024-10-23 11:14:40|5840.37|5839.67|5840.62|5839.92|5840.62|5839.92|5840.37|5839.67|20
1729682090000|2024-10-23 11:14:50|5840.49|5839.79|5840.74|5840.04|5840.74|5840.04|5840.37|5839.67|41
1729682100000|2024-10-23 11:15:00|5840.62|5839.92|5840.37|5839.67|5840.62|5839.92|5840.37|5839.67|10
1729682110000|2024-10-23 11:15:10|5840.49|5839.79|5840.62|5839.92|5840.62|5839.92|5840.49|5839.79|46
1729682120000|2024-10-23 11:15:20|5840.87|5840.17|5840.87|5840.17|5840.87|5840.17|5840.87|5840.17|24
1729682130000|2024-10-23 11:15:30|5840.99|5840.29|5841.37|5840.67|5841.37|5840.67|5840.99|5840.29|38
1729682140000|2024-10-23 11:15:40|5841.62|5840.92|5841.37|5840.67|5841.62|5840.92|5841.37|5840.67|73
1729682150000|2024-10-23 11:15:50|5841.62|5840.92|5841.24|5840.54|5841.62|5840.92|5841.12|5840.42|66
1729682160000|2024-10-23 11:16:00|5841.12|5840.42|5841.37|5840.67|5841.37|5840.67|5841.12|5840.42|28
1729682170000|2024-10-23 11:16:10|5841.62|5840.92|5841.87|5841.17|5841.87|5841.17|5841.62|5840.92|50
1729682180000|2024-10-23 11:16:20|5841.62|5840.92|5841.62|5840.92|5841.62|5840.92|5841.62|5840.92|21
1729682190000|2024-10-23 11:16:30|5841.87|5841.17|5841.62|5840.92|5841.87|5841.17|5841.62|5840.92|10
1729682200000|2024-10-23 11:16:40|5841.37|5840.67|5841.37|5840.67|5841.49|5840.79|5841.37|5840.67|52
1729682210000|2024-10-23 11:16:50|5841.62|5840.92|5841.62|5840.92|5841.62|5840.92|5841.37|5840.67|39
1729682220000|2024-10-23 11:17:00|||||||||51
1729682230000|2024-10-23 11:17:10|5841.37|5840.67|5841.37|5840.67|5841.37|5840.67|5841.37|5840.67|7
1729682240000|2024-10-23 11:17:20|5841.49|5840.79|5841.62|5840.92|5841.62|5840.92|5841.49|5840.79|23
1729682250000|2024-10-23 11:17:30|||||||||25
1729682260000|2024-10-23 11:17:40|5841.37|5840.67|5841.37|5840.67|5841.37|5840.67|5841.37|5840.67|20
1729682270000|2024-10-23 11:17:50|5841.62|5840.92|5841.87|5841.17|5841.87|5841.17|5841.62|5840.92|58
1729682280000|2024-10-23 11:18:00|5842.12|5841.42|5842.12|5841.42|5842.12|5841.42|5842.12|5841.42|71
1729682290000|2024-10-23 11:18:10|5841.99|5841.29|5842.37|5841.67|5842.37|5841.67|5841.99|5841.29|32
1729682300000|2024-10-23 11:18:20|5842.12|5841.42|5842.12|5841.42|5842.12|5841.42|5842.12|5841.42|98
1729682310000|2024-10-23 11:18:30|5841.87|5841.17|5842.12|5841.42|5842.12|5841.42|5841.87|5841.17|8
1729682320000|2024-10-23 11:18:40|5842.37|5841.67|5842.37|5841.67|5842.37|5841.67|5842.12|5841.42|35
1729682330000|2024-10-23 11:18:50|5842.12|5841.42|5842.37|5841.67|5842.37|5841.67|5842.12|5841.42|11
1729682340000|2024-10-23 11:19:00|5842.12|5841.42|5842.12|5841.42|5842.37|5841.67|5842.12|5841.42|59
1729682350000|2024-10-23 11:19:10|5842.37|5841.67|5842.37|5841.67|5842.37|5841.67|5842.37|5841.67|15
1729682360000|2024-10-23 11:19:20|||||||||5
1729682370000|2024-10-23 11:19:30|5842.12|5841.42|5842.12|5841.42|5842.12|5841.42|5842.12|5841.42|33
1729682380000|2024-10-23 11:19:40|5842.37|5841.67|5842.37|5841.67|5842.37|5841.67|5842.12|5841.42|63
1729682390000|2024-10-23 11:19:50|5842.12|5841.42|5842.12|5841.42|5842.12|5841.42|5842.12|5841.42|16
1729682400000|2024-10-23 11:20:00|||||||||30
1729682410000|2024-10-23 11:20:10|||||||||9
1729682420000|2024-10-23 11:20:20|5841.87|5841.17|5841.87|5841.17|5841.87|5841.17|5841.87|5841.17|43
1729682430000|2024-10-23 11:20:30|||||||||10
1729682440000|2024-10-23 11:20:40|5842.12|5841.42|5842.12|5841.42|5842.12|5841.42|5842.12|5841.42|28
1729682450000|2024-10-23 11:20:50|5841.99|5841.29|5842.12|5841.42|5842.12|5841.42|5841.87|5841.17|20
1729682460000|2024-10-23 11:21:00|5841.87|5841.17|5841.87|5841.17|5841.99|5841.29|5841.87|5841.17|14
1729682470000|2024-10-23 11:21:10|||||||||12
1729682480000|2024-10-23 11:21:20|5841.62|5840.92|5841.62|5840.92|5841.62|5840.92|5841.62|5840.92|46
1729682490000|2024-10-23 11:21:30|||||||||2
1729682500000|2024-10-23 11:21:40|5841.37|5840.67|5841.37|5840.67|5841.37|5840.67|5841.37|5840.67|51
1729682510000|2024-10-23 11:21:50|5841.24|5840.54|5841.37|5840.67|5841.37|5840.67|5841.24|5840.54|31
1729682520000|2024-10-23 11:22:00|5841.62|5840.92|5841.37|5840.67|5841.62|5840.92|5841.37|5840.67|20
1729682530000|2024-10-23 11:22:10|5841.12|5840.42|5841.12|5840.42|5841.12|5840.42|5841.12|5840.42|10
1729682540000|2024-10-23 11:22:20|5841.24|5840.54|5841.37|5840.67|5841.37|5840.67|5841.12|5840.42|13
1729682550000|2024-10-23 11:22:30|||||||||13
1729682560000|2024-10-23 11:22:40|5841.12|5840.42|5841.12|5840.42|5841.37|5840.67|5841.12|5840.42|16
1729682570000|2024-10-23 11:22:50|5841.37|5840.67|5841.37|5840.67|5841.37|5840.67|5841.37|5840.67|28
1729682580000|2024-10-23 11:23:00|5841.49|5840.79|5841.87|5841.17|5841.87|5841.17|5841.49|5840.79|34
1729682590000|2024-10-23 11:23:10|||||||||9
1729682600000|2024-10-23 11:23:20|||||||||11
1729682610000|2024-10-23 11:23:30|||||||||5
1729682620000|2024-10-23 11:23:40|5841.62|5840.92|5841.62|5840.92|5841.74|5841.04|5841.62|5840.92|40
1729682630000|2024-10-23 11:23:50|||||||||11
1729682640000|2024-10-23 11:24:00|5841.37|5840.67|5841.37|5840.67|5841.37|5840.67|5841.12|5840.42|33
1729682650000|2024-10-23 11:24:10|5841.12|5840.42|5841.12|5840.42|5841.12|5840.42|5841.12|5840.42|11
1729682660000|2024-10-23 11:24:20|5841.37|5840.67|5841.37|5840.67|5841.37|5840.67|5841.37|5840.67|39
1729682670000|2024-10-23 11:24:30|5841.24|5840.54|5841.37|5840.67|5841.37|5840.67|5841.24|5840.54|7
1729682680000|2024-10-23 11:24:40|5841.12|5840.42|5840.87|5840.17|5841.12|5840.42|5840.87|5840.17|14
1729682690000|2024-10-23 11:24:50|5840.62|5839.92|5840.37|5839.67|5840.62|5839.92|5840.37|5839.67|97
1729682700000|2024-10-23 11:25:00|5840.24|5839.54|5840.12|5839.42|5840.24|5839.54|5840.12|5839.42|24
1729682710000|2024-10-23 11:25:10|5839.87|5839.17|5839.87|5839.17|5839.87|5839.17|5839.87|5839.17|52
1729682720000|2024-10-23 11:25:20|5839.62|5838.92|5839.62|5838.92|5839.62|5838.92|5839.62|5838.92|95
1729682730000|2024-10-23 11:25:30|5839.37|5838.67|5838.87|5838.17|5839.37|5838.67|5838.87|5838.17|132
1729682740000|2024-10-23 11:25:40|5839.12|5838.42|5839.37|5838.67|5839.37|5838.67|5839.12|5838.42|35
1729682750000|2024-10-23 11:25:50|||||||||8
1729682760000|2024-10-23 11:26:00|5839.49|5838.79|5839.37|5838.67|5839.49|5838.79|5839.37|5838.67|39
1729682770000|2024-10-23 11:26:10|5839.12|5838.42|5838.87|5838.17|5839.12|5838.42|5838.62|5837.92|66
1729682780000|2024-10-23 11:26:20|5838.74|5838.04|5838.62|5837.92|5838.87|5838.17|5838.62|5837.92|21
1729682790000|2024-10-23 11:26:30|5838.37|5837.67|5838.37|5837.67|5838.62|5837.92|5838.37|5837.67|64
1729682800000|2024-10-23 11:26:40|||||||||31
1729682810000|2024-10-23 11:26:50|||||||||39
1729682820000|2024-10-23 11:27:00|5838.24|5837.54|5838.62|5837.92|5838.62|5837.92|5838.24|5837.54|14
1729682830000|2024-10-23 11:27:10|5838.87|5838.17|5838.87|5838.17|5838.87|5838.17|5838.87|5838.17|46
1729682840000|2024-10-23 11:27:20|5838.62|5837.92|5838.87|5838.17|5838.87|5838.17|5838.62|5837.92|13
1729682850000|2024-10-23 11:27:30|||||||||18
1729682860000|2024-10-23 11:27:40|||||||||3
1729682870000|2024-10-23 11:27:50|5838.99|5838.29|5839.12|5838.42|5839.12|5838.42|5838.87|5838.17|18
1729682880000|2024-10-23 11:28:00|5839.37|5838.67|5839.37|5838.67|5839.37|5838.67|5839.37|5838.67|23
1729682890000|2024-10-23 11:28:10|||||||||5
1729682900000|2024-10-23 11:28:20|5839.49|5838.79|5839.37|5838.67|5839.62|5838.92|5839.37|5838.67|55
1729682910000|2024-10-23 11:28:30|||||||||7
1729682920000|2024-10-23 11:28:40|5839.49|5838.79|5839.87|5839.17|5839.87|5839.17|5839.49|5838.79|34
1729682930000|2024-10-23 11:28:50|||||||||11
1729682940000|2024-10-23 11:29:00|5839.37|5838.67|5839.37|5838.67|5839.49|5838.79|5839.37|5838.67|103
1729682950000|2024-10-23 11:29:10|||||||||4
1729682960000|2024-10-23 11:29:20|5839.62|5838.92|5839.37|5838.67|5839.62|5838.92|5839.37|5838.67|35
1729682970000|2024-10-23 11:29:30|||||||||8
1729682980000|2024-10-23 11:29:40|||||||||44
1729682990000|2024-10-23 11:29:50|5839.12|5838.42|5839.12|5838.42|5839.12|5838.42|5839.12|5838.42|26
1729683000000|2024-10-23 11:30:00|5839.37|5838.67|5838.62|5837.92|5839.62|5838.92|5838.62|5837.92|128
1729683010000|2024-10-23 11:30:10|5838.87|5838.17|5838.87|5838.17|5839.12|5838.42|5838.87|5838.17|43
1729683020000|2024-10-23 11:30:20|5839.12|5838.42|5839.12|5838.42|5839.12|5838.42|5839.12|5838.42|33
1729683030000|2024-10-23 11:30:30|5839.37|5838.67|5839.12|5838.42|5839.37|5838.67|5838.87|5838.17|148
1729683040000|2024-10-23 11:30:40|5838.87|5838.17|5838.87|5838.17|5839.12|5838.42|5838.87|5838.17|18
1729683050000|2024-10-23 11:30:50|5839.12|5838.42|5839.12|5838.42|5839.12|5838.42|5839.12|5838.42|7
1729683060000|2024-10-23 11:31:00|5838.99|5838.29|5838.87|5838.17|5839.12|5838.42|5838.87|5838.17|75
1729683070000|2024-10-23 11:31:10|5838.62|5837.92|5838.62|5837.92|5838.62|5837.92|5838.62|5837.92|22
1729683080000|2024-10-23 11:31:20|||||||||30
1729683090000|2024-10-23 11:31:30|5838.49|5837.79|5838.12|5837.42|5838.49|5837.79|5838.12|5837.42|45
1729683100000|2024-10-23 11:31:40|||||||||62
1729683110000|2024-10-23 11:31:50|5837.87|5837.17|5837.87|5837.17|5837.87|5837.17|5837.87|5837.17|19
1729683120000|2024-10-23 11:32:00|5837.62|5836.92|5837.62|5836.92|5837.87|5837.17|5837.62|5836.92|129
1729683130000|2024-10-23 11:32:10|5837.87|5837.17|5837.87|5837.17|5837.87|5837.17|5837.62|5836.92|57
1729683140000|2024-10-23 11:32:20|5838.12|5837.42|5838.12|5837.42|5838.12|5837.42|5838.12|5837.42|62
1729683150000|2024-10-23 11:32:30|||||||||15
1729683160000|2024-10-23 11:32:40|5838.37|5837.67|5838.37|5837.67|5838.37|5837.67|5838.37|5837.67|75
1729683170000|2024-10-23 11:32:50|5838.24|5837.54|5838.12|5837.42|5838.37|5837.67|5838.12|5837.42|50
1729683180000|2024-10-23 11:33:00|5838.37|5837.67|5838.37|5837.67|5838.37|5837.67|5838.37|5837.67|8
1729683190000|2024-10-23 11:33:10|||||||||12
1729683200000|2024-10-23 11:33:20|5838.62|5837.92|5839.12|5838.42|5839.12|5838.42|5838.62|5837.92|61
1729683210000|2024-10-23 11:33:30|||||||||11
1729683220000|2024-10-23 11:33:40|||||||||26
1729683230000|2024-10-23 11:33:50|5838.99|5838.29|5839.62|5838.92|5839.62|5838.92|5838.99|5838.29|142
1729683240000|2024-10-23 11:34:00|5839.87|5839.17|5839.62|5838.92|5839.87|5839.17|5839.37|5838.67|141
1729683250000|2024-10-23 11:34:10|5839.37|5838.67|5839.37|5838.67|5839.37|5838.67|5839.37|5838.67|31
1729683260000|2024-10-23 11:34:20|||||||||20
1729683270000|2024-10-23 11:34:30|||||||||1
1729683280000|2024-10-23 11:34:40|5839.12|5838.42|5839.12|5838.42|5839.12|5838.42|5839.12|5838.42|47
1729683290000|2024-10-23 11:34:50|5839.37|5838.67|5839.37|5838.67|5839.37|5838.67|5839.37|5838.67|115
1729683300000|2024-10-23 11:35:00|5839.62|5838.92|5839.62|5838.92|5839.62|5838.92|5839.37|5838.67|80
1729683310000|2024-10-23 11:35:10|5839.49|5838.79|5839.62|5838.92|5839.62|5838.92|5839.37|5838.67|53
1729683320000|2024-10-23 11:35:20|5839.87|5839.17|5839.62|5838.92|5839.87|5839.17|5839.62|5838.92|54
1729683330000|2024-10-23 11:35:30|5839.74|5839.04|5839.87|5839.17|5839.87|5839.17|5839.74|5839.04|25
1729683340000|2024-10-23 11:35:40|5839.62|5838.92|5839.87|5839.17|5839.87|5839.17|5839.62|5838.92|75
1729683350000|2024-10-23 11:35:50|||||||||4
1729683360000|2024-10-23 11:36:00|||||||||1
1729683370000|2024-10-23 11:36:10|5840.12|5839.42|5840.37|5839.67|5840.37|5839.67|5840.12|5839.42|77
1729683380000|2024-10-23 11:36:20|||||||||1
1729683390000|2024-10-23 11:36:30|5840.62|5839.92|5840.37|5839.67|5840.62|5839.92|5840.37|5839.67|58
1729683400000|2024-10-23 11:36:40|||||||||1
1729683410000|2024-10-23 11:36:50|5840.12|5839.42|5840.12|5839.42|5840.12|5839.42|5839.87|5839.17|37
1729683420000|2024-10-23 11:37:00|5839.87|5839.17|5839.37|5838.67|5839.87|5839.17|5839.37|5838.67|134
1729683430000|2024-10-23 11:37:10|5839.12|5838.42|5839.12|5838.42|5839.12|5838.42|5839.12|5838.42|18
1729683440000|2024-10-23 11:37:20|||||||||7
1729683450000|2024-10-23 11:37:30|5838.87|5838.17|5838.62|5837.92|5838.87|5838.17|5838.62|5837.92|17
1729683460000|2024-10-23 11:37:40|5838.37|5837.67|5838.37|5837.67|5838.62|5837.92|5838.37|5837.67|69
1729683470000|2024-10-23 11:37:50|||||||||4
1729683480000|2024-10-23 11:38:00|5838.62|5837.92|5838.87|5838.17|5838.87|5838.17|5838.62|5837.92|55
1729683490000|2024-10-23 11:38:10|5838.62|5837.92|5838.87|5838.17|5838.87|5838.17|5838.62|5837.92|24
1729683500000|2024-10-23 11:38:20|||||||||15
1729683520000|2024-10-23 11:38:40|5838.99|5838.29|5839.12|5838.42|5839.12|5838.42|5838.87|5838.17|38
1729683530000|2024-10-23 11:38:50|5839.37|5838.67|5839.12|5838.42|5839.37|5838.67|5839.12|5838.42|21
1729683540000|2024-10-23 11:39:00|5838.87|5838.17|5838.87|5838.17|5838.87|5838.17|5838.87|5838.17|18
1729683550000|2024-10-23 11:39:10|5838.62|5837.92|5838.87|5838.17|5838.87|5838.17|5838.62|5837.92|84
1729683560000|2024-10-23 11:39:20|5838.62|5837.92|5838.87|5838.17|5838.87|5838.17|5838.62|5837.92|27
1729683570000|2024-10-23 11:39:30|5838.99|5838.29|5839.37|5838.67|5839.37|5838.67|5838.87|5838.17|29
1729683580000|2024-10-23 11:39:40|5839.49|5838.79|5839.62|5838.92|5839.62|5838.92|5839.49|5838.79|10
1729683590000|2024-10-23 11:39:50|5839.87|5839.17|5839.62|5838.92|5839.87|5839.17|5839.62|5838.92|39
1729683600000|2024-10-23 11:40:00|5839.87|5839.17|5839.87|5839.17|5839.87|5839.17|5839.87|5839.17|16
1729683610000|2024-10-23 11:40:10|5839.62|5838.92|5839.37|5838.67|5839.62|5838.92|5839.37|5838.67|21
1729683620000|2024-10-23 11:40:20|5839.62|5838.92|5839.37|5838.67|5839.62|5838.92|5839.37|5838.67|29
1729683630000|2024-10-23 11:40:30|5839.62|5838.92|5839.62|5838.92|5839.62|5838.92|5839.62|5838.92|5
1729683640000|2024-10-23 11:40:40|5839.49|5838.79|5839.12|5838.42|5839.62|5838.92|5839.12|5838.42|24
1729683650000|2024-10-23 11:40:50|5839.24|5838.54|5838.87|5838.17|5839.24|5838.54|5838.87|5838.17|23
1729683660000|2024-10-23 11:41:00|||||||||28
1729683670000|2024-10-23 11:41:10|5838.62|5837.92|5838.37|5837.67|5838.62|5837.92|5838.37|5837.67|54
1729683680000|2024-10-23 11:41:20|5838.62|5837.92|5838.87|5838.17|5838.87|5838.17|5838.49|5837.79|75
1729683690000|2024-10-23 11:41:30|5838.99|5838.29|5839.12|5838.42|5839.12|5838.42|5838.99|5838.29|17
1729683700000|2024-10-23 11:41:40|||||||||10
1729683720000|2024-10-23 11:42:00|5838.87|5838.17|5838.87|5838.17|5838.87|5838.17|5838.62|5837.92|43
1729683730000|2024-10-23 11:42:10|||||||||3
1729683740000|2024-10-23 11:42:20|||||||||1
1729683750000|2024-10-23 11:42:30|5838.74|5838.04|5838.62|5837.92|5838.74|5838.04|5838.62|5837.92|46
1729683760000|2024-10-23 11:42:40|5838.37|5837.67|5838.87|5838.17|5838.87|5838.17|5838.37|5837.67|25
1729683770000|2024-10-23 11:42:50|5839.12|5838.42|5839.12|5838.42|5839.12|5838.42|5839.12|5838.42|14
1729683780000|2024-10-23 11:43:00|5838.87|5838.17|5838.87|5838.17|5838.87|5838.17|5838.87|5838.17|14
1729683790000|2024-10-23 11:43:10|5839.12|5838.42|5839.12|5838.42|5839.24|5838.54|5839.12|5838.42|18
1729683800000|2024-10-23 11:43:20|||||||||4
1729683810000|2024-10-23 11:43:30|5839.37|5838.67|5839.37|5838.67|5839.37|5838.67|5839.37|5838.67|19
1729683820000|2024-10-23 11:43:40|5839.12|5838.42|5839.12|5838.42|5839.12|5838.42|5839.12|5838.42|19
1729683830000|2024-10-23 11:43:50|5839.24|5838.54|5839.12|5838.42|5839.37|5838.67|5839.12|5838.42|12
1729683840000|2024-10-23 11:44:00|5838.99|5838.29|5839.12|5838.42|5839.12|5838.42|5838.87|5838.17|20
1729683850000|2024-10-23 11:44:10|||||||||1
1729683860000|2024-10-23 11:44:20|5838.87|5838.17|5838.99|5838.29|5838.99|5838.29|5838.87|5838.17|16
1729683870000|2024-10-23 11:44:30|5838.87|5838.17|5839.12|5838.42|5839.12|5838.42|5838.87|5838.17|0
1729683880000|2024-10-23 11:44:40|5838.87|5838.17|5838.87|5838.17|5838.87|5838.17|5838.87|5838.17|41
1729683890000|2024-10-23 11:44:50|5838.62|5837.92|5838.62|5837.92|5838.62|5837.92|5838.62|5837.92|13
1729683900000|2024-10-23 11:45:00|||||||||17
1729683910000|2024-10-23 11:45:10|||||||||17
1729683920000|2024-10-23 11:45:20|5838.74|5838.04|5838.62|5837.92|5838.87|5838.17|5838.62|5837.92|31
1729683930000|2024-10-23 11:45:30|5838.87|5838.17|5838.62|5837.92|5838.87|5838.17|5838.62|5837.92|27
1729683940000|2024-10-23 11:45:40|5838.74|5838.04|5838.87|5838.17|5838.87|5838.17|5838.62|5837.92|20
1729683950000|2024-10-23 11:45:50|5839.12|5838.42|5838.99|5838.29|5839.12|5838.42|5838.99|5838.29|13
1729683960000|2024-10-23 11:46:00|5838.87|5838.17|5838.62|5837.92|5838.87|5838.17|5838.62|5837.92|27
1729683970000|2024-10-23 11:46:10|||||||||11
1729683980000|2024-10-23 11:46:20|5838.12|5837.42|5838.62|5837.92|5838.62|5837.92|5838.12|5837.42|54
1729683990000|2024-10-23 11:46:30|5838.49|5837.79|5838.62|5837.92|5838.62|5837.92|5838.49|5837.79|44
1729684000000|2024-10-23 11:46:40|5838.87|5838.17|5839.12|5838.42|5839.12|5838.42|5838.87|5838.17|17
1729684010000|2024-10-23 11:46:50|5838.87|5838.17|5838.87|5838.17|5838.87|5838.17|5838.87|5838.17|5
1729684020000|2024-10-23 11:47:00|5838.99|5838.29|5839.12|5838.42|5839.12|5838.42|5838.99|5838.29|8
1729684030000|2024-10-23 11:47:10|5839.62|5838.92|5839.62|5838.92|5839.87|5839.17|5839.62|5838.92|66
1729684040000|2024-10-23 11:47:20|5839.87|5839.17|5840.12|5839.42|5840.12|5839.42|5839.87|5839.17|30
1729684050000|2024-10-23 11:47:30|5840.37|5839.67|5840.37|5839.67|5840.37|5839.67|5840.37|5839.67|30
1729684070000|2024-10-23 11:47:50|||||||||8
1729684080000|2024-10-23 11:48:00|||||||||32
1729684090000|2024-10-23 11:48:10|5840.49|5839.79|5840.62|5839.92|5840.62|5839.92|5840.49|5839.79|21
1729684100000|2024-10-23 11:48:20|5840.87|5840.17|5840.87|5840.17|5840.87|5840.17|5840.87|5840.17|106
1729684110000|2024-10-23 11:48:30|5841.12|5840.42|5841.12|5840.42|5841.12|5840.42|5841.12|5840.42|32
1729684120000|2024-10-23 11:48:40|||||||||31
1729684130000|2024-10-23 11:48:50|5840.62|5839.92|5840.62|5839.92|5840.62|5839.92|5840.62|5839.92|38
1729684140000|2024-10-23 11:49:00|5840.87|5840.17|5840.87|5840.17|5840.87|5840.17|5840.87|5840.17|27
1729684150000|2024-10-23 11:49:10|5840.62|5839.92|5840.62|5839.92|5840.87|5840.17|5840.62|5839.92|14
1729684160000|2024-10-23 11:49:20|5840.87|5840.17|5841.12|5840.42|5841.12|5840.42|5840.87|5840.17|39
1729684170000|2024-10-23 11:49:30|5841.37|5840.67|5841.37|5840.67|5841.37|5840.67|5841.37|5840.67|39
1729684180000|2024-10-23 11:49:40|5841.62|5840.92|5841.62|5840.92|5841.62|5840.92|5841.62|5840.92|20
1729684190000|2024-10-23 11:49:50|||||||||2
1729684200000|2024-10-23 11:50:00|5841.12|5840.42|5841.62|5840.92|5841.62|5840.92|5841.12|5840.42|60
1729684210000|2024-10-23 11:50:10|||||||||7
1729684230000|2024-10-23 11:50:30|5841.12|5840.42|5841.37|5840.67|5841.37|5840.67|5841.12|5840.42|132
1729684240000|2024-10-23 11:50:40|5841.12|5840.42|5840.87|5840.17|5841.12|5840.42|5840.87|5840.17|14
1729684250000|2024-10-23 11:50:50|5841.12|5840.42|5841.12|5840.42|5841.37|5840.67|5841.12|5840.42|21
1729684260000|2024-10-23 11:51:00|5840.99|5840.29|5840.87|5840.17|5841.12|5840.42|5840.87|5840.17|24
1729684270000|2024-10-23 11:51:10|||||||||2
1729684280000|2024-10-23 11:51:20|5840.62|5839.92|5840.87|5840.17|5841.12|5840.42|5840.62|5839.92|66
1729684290000|2024-10-23 11:51:30|5840.74|5840.04|5840.62|5839.92|5841.12|5840.42|5840.62|5839.92|81
1729684300000|2024-10-23 11:51:40|5840.87|5840.17|5841.12|5840.42|5841.12|5840.42|5840.87|5840.17|58
1729684310000|2024-10-23 11:51:50|5841.24|5840.54|5841.12|5840.42|5841.24|5840.54|5841.12|5840.42|9
1729684320000|2024-10-23 11:52:00|5841.37|5840.67|5841.37|5840.67|5841.37|5840.67|5841.37|5840.67|40
1729684330000|2024-10-23 11:52:10|5841.62|5840.92|5841.62|5840.92|5841.62|5840.92|5841.62|5840.92|24
1729684340000|2024-10-23 11:52:20|5841.74|5841.04|5841.62|5840.92|5841.74|5841.04|5841.62|5840.92|19
1729684350000|2024-10-23 11:52:30|||||||||34
1729684360000|2024-10-23 11:52:40|5841.87|5841.17|5841.62|5840.92|5841.87|5841.17|5841.62|5840.92|31
1729684370000|2024-10-23 11:52:50|5841.87|5841.17|5841.62|5840.92|5841.87|5841.17|5841.62|5840.92|22
1729684380000|2024-10-23 11:53:00|||||||||14
1729684390000|2024-10-23 11:53:10|5841.87|5841.17|5841.62|5840.92|5841.87|5841.17|5841.62|5840.92|31
1729684400000|2024-10-23 11:53:20|||||||||3
1729684420000|2024-10-23 11:53:40|||||||||1
1729684430000|2024-10-23 11:53:50|5841.37|5840.67|5841.62|5840.92|5841.62|5840.92|5841.37|5840.67|55
1729684440000|2024-10-23 11:54:00|||||||||3
1729684450000|2024-10-23 11:54:10|5841.37|5840.67|5841.37|5840.67|5841.62|5840.92|5841.37|5840.67|74
1729684460000|2024-10-23 11:54:20|||||||||2
1729684470000|2024-10-23 11:54:30|5841.24|5840.54|5841.12|5840.42|5841.24|5840.54|5841.12|5840.42|29
1729684480000|2024-10-23 11:54:40|5841.24|5840.54|5841.12|5840.42|5841.24|5840.54|5841.12|5840.42|20
1729684490000|2024-10-23 11:54:50|5841.24|5840.54|5841.12|5840.42|5841.24|5840.54|5841.12|5840.42|14
1729684500000|2024-10-23 11:55:00|5840.87|5840.17|5841.12|5840.42|5841.12|5840.42|5840.87|5840.17|19
1729684510000|2024-10-23 11:55:10|5841.37|5840.67|5841.37|5840.67|5841.37|5840.67|5841.37|5840.67|43
1729684520000|2024-10-23 11:55:20|5841.12|5840.42|5840.87|5840.17|5841.12|5840.42|5840.87|5840.17|44
1729684530000|2024-10-23 11:55:30|5840.62|5839.92|5840.62|5839.92|5840.87|5840.17|5840.49|5839.79|53
1729684540000|2024-10-23 11:55:40|5840.74|5840.04|5840.62|5839.92|5840.74|5840.04|5840.62|5839.92|21
1729684550000|2024-10-23 11:55:50|5840.87|5840.17|5841.12|5840.42|5841.12|5840.42|5840.87|5840.17|29
1729684560000|2024-10-23 11:56:00|5841.24|5840.54|5841.24|5840.54|5841.37|5840.67|5841.12|5840.42|25
1729684570000|2024-10-23 11:56:10|5841.37|5840.67|5841.12|5840.42|5841.37|5840.67|5841.12|5840.42|8
1729684580000|2024-10-23 11:56:20|5841.24|5840.54|5841.12|5840.42|5841.24|5840.54|5841.12|5840.42|6
1729684590000|2024-10-23 11:56:30|5841.37|5840.67|5841.37|5840.67|5841.37|5840.67|5841.37|5840.67|3
1729684600000|2024-10-23 11:56:40|5841.24|5840.54|5841.37|5840.67|5841.37|5840.67|5841.12|5840.42|17
1729684610000|2024-10-23 11:56:50|5841.12|5840.42|5840.87|5840.17|5841.24|5840.54|5840.87|5840.17|47
1729684620000|2024-10-23 11:57:00|||||||||4
1729684630000|2024-10-23 11:57:10|5841.12|5840.42|5841.12|5840.42|5841.12|5840.42|5841.12|5840.42|11
1729684640000|2024-10-23 11:57:20|||||||||1
1729684650000|2024-10-23 11:57:30|||||||||1
1729684660000|2024-10-23 11:57:40|5840.99|5840.29|5841.12|5840.42|5841.12|5840.42|5840.99|5840.29|30
1729684670000|2024-10-23 11:57:50|||||||||1
1729684680000|2024-10-23 11:58:00|5840.87|5840.17|5840.87|5840.17|5840.87|5840.17|5840.87|5840.17|29
1729684690000|2024-10-23 11:58:10|5841.12|5840.42|5840.87|5840.17|5841.12|5840.42|5840.74|5840.04|14
1729684700000|2024-10-23 11:58:20|5840.62|5839.92|5840.62|5839.92|5840.62|5839.92|5840.62|5839.92|10
1729684710000|2024-10-23 11:58:30|5840.87|5840.17|5840.62|5839.92|5840.87|5840.17|5840.62|5839.92|18
1729684720000|2024-10-23 11:58:40|5840.87|5840.17|5840.62|5839.92|5840.87|5840.17|5840.62|5839.92|6
1729684730000|2024-10-23 11:58:50|5840.37|5839.67|5840.37|5839.67|5840.62|5839.92|5840.37|5839.67|68
1729684740000|2024-10-23 11:59:00|5840.12|5839.42|5840.12|5839.42|5840.24|5839.54|5839.87|5839.17|63
1729684750000|2024-10-23 11:59:10|5839.87|5839.17|5840.12|5839.42|5840.12|5839.42|5839.87|5839.17|24
1729684760000|2024-10-23 11:59:20|5839.99|5839.29|5840.12|5839.42|5840.12|5839.42|5839.87|5839.17|14
1729684770000|2024-10-23 11:59:30|5840.37|5839.67|5840.37|5839.67|5840.37|5839.67|5840.37|5839.67|16
1729684780000|2024-10-23 11:59:40|5840.12|5839.42|5840.37|5839.67|5840.37|5839.67|5840.12|5839.42|10
1729684790000|2024-10-23 11:59:50|5840.62|5839.92|5840.12|5839.42|5840.62|5839.92|5840.12|5839.42|24
1729684800000|2024-10-23 12:00:00|5840.37|5839.67|5839.62|5838.92|5840.37|5839.67|5839.12|5838.42|122
1729684810000|2024-10-23 12:00:10|5839.37|5838.67|5839.37|5838.67|5839.62|5838.92|5839.37|5838.67|124
1729684820000|2024-10-23 12:00:20|5839.12|5838.42|5839.37|5838.67|5839.62|5838.92|5839.12|5838.42|43
1729684830000|2024-10-23 12:00:30|5839.62|5838.92|5839.62|5838.92|5839.62|5838.92|5839.62|5838.92|15
1729684840000|2024-10-23 12:00:40|5839.37|5838.67|5839.12|5838.42|5839.37|5838.67|5838.87|5838.17|193
1729684850000|2024-10-23 12:00:50|5838.87|5838.17|5838.87|5838.17|5838.99|5838.29|5838.87|5838.17|34
1729684860000|2024-10-23 12:01:00|5839.12|5838.42|5839.12|5838.42|5839.37|5838.67|5839.12|5838.42|53
1729684870000|2024-10-23 12:01:10|5838.87|5838.17|5839.12|5838.42|5839.12|5838.42|5838.87|5838.17|38
1729684880000|2024-10-23 12:01:20|||||||||12
1729684890000|2024-10-23 12:01:30|5838.87|5838.17|5839.12|5838.42|5839.12|5838.42|5838.87|5838.17|45
1729684900000|2024-10-23 12:01:40|5838.99|5838.29|5838.87|5838.17|5839.12|5838.42|5838.87|5838.17|18
1729684910000|2024-10-23 12:01:50|5839.12|5838.42|5839.12|5838.42|5839.12|5838.42|5839.12|5838.42|31
1729684920000|2024-10-23 12:02:00|5838.87|5838.17|5838.87|5838.17|5838.99|5838.29|5838.87|5838.17|43
1729684930000|2024-10-23 12:02:10|5839.12|5838.42|5839.12|5838.42|5839.37|5838.67|5839.12|5838.42|82
1729684940000|2024-10-23 12:02:20|||||||||46
1729684950000|2024-10-23 12:02:30|5838.99|5838.29|5839.12|5838.42|5839.24|5838.54|5838.87|5838.17|29
1729684960000|2024-10-23 12:02:40|5838.99|5838.29|5839.12|5838.42|5839.12|5838.42|5838.99|5838.29|17
1729684970000|2024-10-23 12:02:50|5838.87|5838.17|5839.12|5838.42|5839.12|5838.42|5838.87|5838.17|18
1729684980000|2024-10-23 12:03:00|5838.99|5838.29|5838.87|5838.17|5839.12|5838.42|5838.87|5838.17|47
1729684990000|2024-10-23 12:03:10|5838.62|5837.92|5838.99|5838.29|5838.99|5838.29|5838.62|5837.92|28
1729685000000|2024-10-23 12:03:20|5839.12|5838.42|5839.37|5838.67|5839.37|5838.67|5838.87|5838.17|77
1729685010000|2024-10-23 12:03:30|||||||||18
1729685020000|2024-10-23 12:03:40|||||||||8
1729685030000|2024-10-23 12:03:50|5839.12|5838.42|5839.37|5838.67|5839.37|5838.67|5839.12|5838.42|39
1729685040000|2024-10-23 12:04:00|5839.12|5838.42|5838.87|5838.17|5839.24|5838.54|5838.87|5838.17|35
1729685050000|2024-10-23 12:04:10|5838.62|5837.92|5838.87|5838.17|5838.87|5838.17|5838.62|5837.92|33
1729685060000|2024-10-23 12:04:20|||||||||32
1729685070000|2024-10-23 12:04:30|5838.99|5838.29|5839.12|5838.42|5839.12|5838.42|5838.87|5838.17|12
1729685080000|2024-10-23 12:04:40|5838.99|5838.29|5839.12|5838.42|5839.12|5838.42|5838.87|5838.17|38
1729685090000|2024-10-23 12:04:50|5838.87|5838.17|5838.87|5838.17|5839.12|5838.42|5838.62|5837.92|93
1729685100000|2024-10-23 12:05:00|5838.62|5837.92|5838.87|5838.17|5838.87|5838.17|5838.62|5837.92|37
1729685110000|2024-10-23 12:05:10|5838.62|5837.92|5838.37|5837.67|5838.62|5837.92|5838.37|5837.67|89
1729685120000|2024-10-23 12:05:20|5838.62|5837.92|5838.12|5837.42|5838.62|5837.92|5838.12|5837.42|46
1729685130000|2024-10-23 12:05:30|5837.99|5837.29|5837.87|5837.17|5838.12|5837.42|5837.87|5837.17|33
1729685140000|2024-10-23 12:05:40|5838.12|5837.42|5838.12|5837.42|5838.12|5837.42|5838.12|5837.42|30
1729685150000|2024-10-23 12:05:50|5838.37|5837.67|5838.87|5838.17|5838.87|5838.17|5838.37|5837.67|44
1729685160000|2024-10-23 12:06:00|5838.74|5838.04|5838.87|5838.17|5838.87|5838.17|5838.62|5837.92|17
1729685180000|2024-10-23 12:06:20|5839.24|5838.54|5839.37|5838.67|5839.49|5838.79|5839.12|5838.42|39
1729685190000|2024-10-23 12:06:30|5839.24|5838.54|5839.37|5838.67|5839.37|5838.67|5839.24|5838.54|11
1729685200000|2024-10-23 12:06:40|5839.24|5838.54|5839.62|5838.92|5839.62|5838.92|5839.24|5838.54|29
1729685210000|2024-10-23 12:06:50|5838.62|5837.92|5838.62|5837.92|5838.62|5837.92|5838.62|5837.92|122
1729685220000|2024-10-23 12:07:00|5838.37|5837.67|5838.87|5838.17|5838.87|5838.17|5838.37|5837.67|47
1729685230000|2024-10-23 12:07:10|5840.12|5839.42|5840.62|5839.92|5840.62|5839.92|5840.12|5839.42|622
1729685240000|2024-10-23 12:07:20|5840.37|5839.67|5840.37|5839.67|5840.37|5839.67|5840.37|5839.67|44
1729685250000|2024-10-23 12:07:30|5840.12|5839.42|5839.62|5838.92|5840.12|5839.42|5839.62|5838.92|41
1729685260000|2024-10-23 12:07:40|5839.37|5838.67|5839.62|5838.92|5839.62|5838.92|5839.37|5838.67|24
1729685270000|2024-10-23 12:07:50|5840.12|5839.42|5840.12|5839.42|5840.12|5839.42|5840.12|5839.42|65
1729685280000|2024-10-23 12:08:00|5840.24|5839.54|5840.62|5839.92|5840.62|5839.92|5840.12|5839.42|82
1729685290000|2024-10-23 12:08:10|5840.37|5839.67|5839.62|5838.92|5840.37|5839.67|5839.62|5838.92|81
1729685300000|2024-10-23 12:08:20|5839.74|5839.04|5839.62|5838.92|5839.87|5839.17|5839.62|5838.92|63
1729685310000|2024-10-23 12:08:30|5839.87|5839.17|5839.87|5839.17|5839.87|5839.17|5839.87|5839.17|10
1729685320000|2024-10-23 12:08:40|5839.62|5838.92|5839.62|5838.92|5839.62|5838.92|5839.37|5838.67|75
1729685330000|2024-10-23 12:08:50|||||||||6
1729685340000|2024-10-23 12:09:00|5839.37|5838.67|5839.62|5838.92|5839.62|5838.92|5839.37|5838.67|28
1729685350000|2024-10-23 12:09:10|||||||||1
1729685360000|2024-10-23 12:09:20|5839.87|5839.17|5839.62|5838.92|5839.87|5839.17|5839.62|5838.92|19
1729685370000|2024-10-23 12:09:30|5839.87|5839.17|5839.74|5839.04|5839.87|5839.17|5839.62|5838.92|29
1729685380000|2024-10-23 12:09:40|5839.62|5838.92|5839.62|5838.92|5839.62|5838.92|5839.37|5838.67|26
1729685390000|2024-10-23 12:09:50|5839.37|5838.67|5839.37|5838.67|5839.37|5838.67|5839.37|5838.67|24
1729685400000|2024-10-23 12:10:00|5839.62|5838.92|5839.62|5838.92|5839.62|5838.92|5839.37|5838.67|21
1729685410000|2024-10-23 12:10:10|5839.49|5838.79|5839.37|5838.67|5839.49|5838.79|5839.12|5838.42|36
1729685420000|2024-10-23 12:10:20|5839.24|5838.54|5839.37|5838.67|5839.37|5838.67|5839.24|5838.54|5
1729685430000|2024-10-23 12:10:30|5839.62|5838.92|5839.62|5838.92|5839.62|5838.92|5839.49|5838.79|11
1729685440000|2024-10-23 12:10:40|5839.37|5838.67|5839.37|5838.67|5839.49|5838.79|5839.37|5838.67|11
1729685450000|2024-10-23 12:10:50|5839.12|5838.42|5839.12|5838.42|5839.12|5838.42|5839.12|5838.42|32
1729685460000|2024-10-23 12:11:00|5838.87|5838.17|5838.87|5838.17|5839.12|5838.42|5838.87|5838.17|83
1729685470000|2024-10-23 12:11:10|||||||||2
1729685480000|2024-10-23 12:11:20|||||||||1
1729685490000|2024-10-23 12:11:30|5839.12|5838.42|5839.12|5838.42|5839.12|5838.42|5839.12|5838.42|9
1729685500000|2024-10-23 12:11:40|5838.87|5838.17|5838.49|5837.79|5838.87|5838.17|5838.49|5837.79|58
1729685510000|2024-10-23 12:11:50|5838.37|5837.67|5838.62|5837.92|5838.62|5837.92|5838.37|5837.67|17
1729685520000|2024-10-23 12:12:00|5838.87|5838.17|5838.87|5838.17|5838.87|5838.17|5838.87|5838.17|12
1729685530000|2024-10-23 12:12:10|5838.62|5837.92|5838.62|5837.92|5838.62|5837.92|5838.62|5837.92|14
1729685540000|2024-10-23 12:12:20|||||||||1
1729685550000|2024-10-23 12:12:30|5838.87|5838.17|5839.12|5838.42|5839.37|5838.67|5838.87|5838.17|51
1729685560000|2024-10-23 12:12:40|5838.99|5838.29|5839.12|5838.42|5839.12|5838.42|5838.87|5838.17|14
1729685570000|2024-10-23 12:12:50|5838.99|5838.29|5839.12|5838.42|5839.12|5838.42|5838.99|5838.29|5
1729685580000|2024-10-23 12:13:00|5838.87|5838.17|5838.87|5838.17|5838.87|5838.17|5838.87|5838.17|12
1729685590000|2024-10-23 12:13:10|5838.99|5838.29|5838.87|5838.17|5839.12|5838.42|5838.87|5838.17|49
1729685600000|2024-10-23 12:13:20|5838.99|5838.29|5838.87|5838.17|5839.12|5838.42|5838.87|5838.17|5
1729685610000|2024-10-23 12:13:30|5838.62|5837.92|5838.87|5838.17|5838.87|5838.17|5838.62|5837.92|31
1729685620000|2024-10-23 12:13:40|||||||||5
1729685630000|2024-10-23 12:13:50|5838.74|5838.04|5838.62|5837.92|5838.87|5838.17|5838.62|5837.92|20
1729685640000|2024-10-23 12:14:00|5838.87|5838.17|5838.87|5838.17|5839.12|5838.42|5838.87|5838.17|28
1729685650000|2024-10-23 12:14:10|5838.99|5838.29|5838.87|5838.17|5839.12|5838.42|5838.87|5838.17|14
1729685660000|2024-10-23 12:14:20|||||||||2
1729685670000|2024-10-23 12:14:30|||||||||14
1729685680000|2024-10-23 12:14:40|5839.12|5838.42|5839.62|5838.92|5839.87|5839.17|5839.12|5838.42|67
1729685690000|2024-10-23 12:14:50|5839.37|5838.67|5839.37|5838.67|5839.37|5838.67|5839.37|5838.67|13
1729685700000|2024-10-23 12:15:00|5839.62|5838.92|5839.37|5838.67|5839.62|5838.92|5839.37|5838.67|42
1729685710000|2024-10-23 12:15:10|||||||||15
1729685720000|2024-10-23 12:15:20|5839.12|5838.42|5839.12|5838.42|5839.12|5838.42|5839.12|5838.42|42
1729685730000|2024-10-23 12:15:30|5838.99|5838.29|5839.12|5838.42|5839.12|5838.42|5838.99|5838.29|49
1729685740000|2024-10-23 12:15:40|5839.37|5838.67|5839.12|5838.42|5839.37|5838.67|5839.12|5838.42|26
1729685750000|2024-10-23 12:15:50|5839.24|5838.54|5839.12|5838.42|5839.24|5838.54|5839.12|5838.42|23
1729685760000|2024-10-23 12:16:00|5839.37|5838.67|5839.37|5838.67|5839.37|5838.67|5839.37|5838.67|9
1729685770000|2024-10-23 12:16:10|5839.24|5838.54|5839.62|5838.92|5839.62|5838.92|5839.24|5838.54|53
1729685780000|2024-10-23 12:16:20|5840.12|5839.42|5840.12|5839.42|5840.37|5839.67|5840.12|5839.42|110
1729685790000|2024-10-23 12:16:30|5840.37|5839.67|5840.62|5839.92|5840.62|5839.92|5840.37|5839.67|53
1729685800000|2024-10-23 12:16:40|||||||||21
1729685810000|2024-10-23 12:16:50|5840.87|5840.17|5840.62|5839.92|5840.87|5840.17|5840.62|5839.92|47
1729685820000|2024-10-23 12:17:00|5840.87|5840.17|5840.87|5840.17|5840.87|5840.17|5840.62|5839.92|28
1729685830000|2024-10-23 12:17:10|5840.62|5839.92|5840.62|5839.92|5840.87|5840.17|5840.62|5839.92|25
1729685840000|2024-10-23 12:17:20|5840.74|5840.04|5840.87|5840.17|5840.87|5840.17|5840.62|5839.92|60
1729685850000|2024-10-23 12:17:30|5841.12|5840.42|5840.87|5840.17|5841.12|5840.42|5840.87|5840.17|35
1729685860000|2024-10-23 12:17:40|5840.99|5840.29|5841.12|5840.42|5841.12|5840.42|5840.87|5840.17|59
1729685870000|2024-10-23 12:17:50|||||||||34
1729685880000|2024-10-23 12:18:00|5841.37|5840.67|5841.37|5840.67|5841.37|5840.67|5841.37|5840.67|39
1729685890000|2024-10-23 12:18:10|5841.62|5840.92|5842.12|5841.42|5842.12|5841.42|5841.62|5840.92|133
1729685900000|2024-10-23 12:18:20|5842.37|5841.67|5842.12|5841.42|5842.37|5841.67|5842.12|5841.42|202
1729685910000|2024-10-23 12:18:30|5842.37|5841.67|5842.37|5841.67|5842.62|5841.92|5842.37|5841.67|79
1729685920000|2024-10-23 12:18:40|5842.24|5841.54|5842.62|5841.92|5842.62|5841.92|5842.24|5841.54|82
1729685930000|2024-10-23 12:18:50|5842.37|5841.67|5842.37|5841.67|5842.37|5841.67|5842.37|5841.67|34
1729685940000|2024-10-23 12:19:00|||||||||20
1729685950000|2024-10-23 12:19:10|||||||||61
1729685960000|2024-10-23 12:19:20|5842.62|5841.92|5842.62|5841.92|5842.62|5841.92|5842.62|5841.92|50
1729685970000|2024-10-23 12:19:30|5842.37|5841.67|5842.37|5841.67|5842.49|5841.79|5842.37|5841.67|33
1729685980000|2024-10-23 12:19:40|5842.49|5841.79|5842.62|5841.92|5842.62|5841.92|5842.37|5841.67|16
1729685990000|2024-10-23 12:19:50|5842.49|5841.79|5842.62|5841.92|5842.62|5841.92|5842.37|5841.67|50
1729686000000|2024-10-23 12:20:00|5842.37|5841.67|5841.87|5841.17|5842.37|5841.67|5841.87|5841.17|121
1729686010000|2024-10-23 12:20:10|5841.74|5841.04|5841.87|5841.17|5842.12|5841.42|5841.74|5841.04|94
1729686020000|2024-10-23 12:20:20|5841.74|5841.04|5841.74|5841.04|5841.74|5841.04|5841.74|5841.04|34
1729686030000|2024-10-23 12:20:30|5841.62|5840.92|5841.12|5840.42|5841.62|5840.92|5841.12|5840.42|65
1729686040000|2024-10-23 12:20:40|5841.37|5840.67|5840.87|5840.17|5841.37|5840.67|5840.87|5840.17|103
1729686050000|2024-10-23 12:20:50|5841.12|5840.42|5840.87|5840.17|5841.12|5840.42|5840.87|5840.17|45
1729686060000|2024-10-23 12:21:00|5840.62|5839.92|5840.12|5839.42|5840.62|5839.92|5840.12|5839.42|72
1729686070000|2024-10-23 12:21:10|5840.24|5839.54|5840.12|5839.42|5840.37|5839.67|5839.87|5839.17|140
1729686080000|2024-10-23 12:21:20|5840.37|5839.67|5840.12|5839.42|5840.37|5839.67|5840.12|5839.42|24
1729686090000|2024-10-23 12:21:30|5840.37|5839.67|5840.37|5839.67|5840.37|5839.67|5840.37|5839.67|46
1729686100000|2024-10-23 12:21:40|5840.12|5839.42|5839.87|5839.17|5840.12|5839.42|5839.87|5839.17|14
1729686110000|2024-10-23 12:21:50|5840.12|5839.42|5840.12|5839.42|5840.12|5839.42|5840.12|5839.42|30
1729686120000|2024-10-23 12:22:00|5840.37|5839.67|5840.12|5839.42|5840.37|5839.67|5840.12|5839.42|21
1729686140000|2024-10-23 12:22:20|5839.87|5839.17|5839.99|5839.29|5839.99|5839.29|5839.87|5839.17|45
1729686150000|2024-10-23 12:22:30|5839.87|5839.17|5840.12|5839.42|5840.12|5839.42|5839.87|5839.17|21
1729686160000|2024-10-23 12:22:40|5839.87|5839.17|5839.87|5839.17|5839.87|5839.17|5839.87|5839.17|42
1729686170000|2024-10-23 12:22:50|5840.12|5839.42|5840.12|5839.42|5840.24|5839.54|5840.12|5839.42|39
1729686180000|2024-10-23 12:23:00|||||||||39
1729686190000|2024-10-23 12:23:10|5840.24|5839.54|5840.12|5839.42|5840.24|5839.54|5840.12|5839.42|11
1729686200000|2024-10-23 12:23:20|||||||||2
1729686210000|2024-10-23 12:23:30|5840.37|5839.67|5840.12|5839.42|5840.37|5839.67|5840.12|5839.42|22
1729686220000|2024-10-23 12:23:40|5839.99|5839.29|5839.99|5839.29|5840.12|5839.42|5839.87|5839.17|88
1729686230000|2024-10-23 12:23:50|5840.12|5839.42|5840.37|5839.67|5840.37|5839.67|5839.87|5839.17|20
1729686240000|2024-10-23 12:24:00|5840.62|5839.92|5840.37|5839.67|5840.62|5839.92|5840.12|5839.42|49
1729686250000|2024-10-23 12:24:10|||||||||4
1729686260000|2024-10-23 12:24:20|5840.12|5839.42|5840.12|5839.42|5840.12|5839.42|5840.12|5839.42|19
1729686270000|2024-10-23 12:24:30|5839.87|5839.17|5839.87|5839.17|5839.87|5839.17|5839.62|5838.92|134
1729686280000|2024-10-23 12:24:40|5839.74|5839.04|5840.12|5839.42|5840.12|5839.42|5839.74|5839.04|23
1729686290000|2024-10-23 12:24:50|5840.24|5839.54|5840.37|5839.67|5840.37|5839.67|5840.12|5839.42|81
1729686300000|2024-10-23 12:25:00|5840.24|5839.54|5840.37|5839.67|5840.37|5839.67|5840.12|5839.42|28
1729686310000|2024-10-23 12:25:10|5840.62|5839.92|5840.87|5840.17|5840.87|5840.17|5840.62|5839.92|52
1729686320000|2024-10-23 12:25:20|5840.62|5839.92|5840.62|5839.92|5840.87|5840.17|5840.62|5839.92|66
1729686330000|2024-10-23 12:25:30|5840.37|5839.67|5840.37|5839.67|5840.37|5839.67|5840.37|5839.67|13
1729686340000|2024-10-23 12:25:40|||||||||33
1729686350000|2024-10-23 12:25:50|5840.12|5839.42|5840.37|5839.67|5840.37|5839.67|5840.12|5839.42|24
1729686360000|2024-10-23 12:26:00|5840.62|5839.92|5840.49|5839.79|5840.62|5839.92|5840.37|5839.67|57
1729686370000|2024-10-23 12:26:10|5840.37|5839.67|5840.62|5839.92|5840.62|5839.92|5840.37|5839.67|40
1729686380000|2024-10-23 12:26:20|5840.49|5839.79|5840.37|5839.67|5840.62|5839.92|5840.37|5839.67|17
1729686390000|2024-10-23 12:26:30|||||||||18
1729686400000|2024-10-23 12:26:40|5840.49|5839.79|5840.37|5839.67|5840.62|5839.92|5840.37|5839.67|43
1729686410000|2024-10-23 12:26:50|5840.49|5839.79|5840.37|5839.67|5840.62|5839.92|5840.37|5839.67|15
1729686420000|2024-10-23 12:27:00|||||||||7
1729686430000|2024-10-23 12:27:10|5840.62|5839.92|5840.37|5839.67|5840.62|5839.92|5840.37|5839.67|47
1729686440000|2024-10-23 12:27:20|5840.12|5839.42|5839.87|5839.17|5840.12|5839.42|5839.87|5839.17|41
1729686450000|2024-10-23 12:27:30|5840.12|5839.42|5839.99|5839.29|5840.12|5839.42|5839.99|5839.29|50
1729686460000|2024-10-23 12:27:40|5839.87|5839.17|5839.87|5839.17|5839.87|5839.17|5839.87|5839.17|15
1729686470000|2024-10-23 12:27:50|5839.62|5838.92|5839.62|5838.92|5839.62|5838.92|5839.62|5838.92|45
1729686480000|2024-10-23 12:28:00|5839.87|5839.17|5839.87|5839.17|5839.87|5839.17|5839.87|5839.17|41
1729686490000|2024-10-23 12:28:10|||||||||1
1729686500000|2024-10-23 12:28:20|5839.62|5838.92|5839.62|5838.92|5839.62|5838.92|5839.62|5838.92|26
1729686510000|2024-10-23 12:28:30|5839.49|5838.79|5839.62|5838.92|5839.62|5838.92|5839.49|5838.79|28
1729686520000|2024-10-23 12:28:40|||||||||24
1729686530000|2024-10-23 12:28:50|5839.74|5839.04|5839.62|5838.92|5839.74|5839.04|5839.62|5838.92|26
1729686540000|2024-10-23 12:29:00|5839.37|5838.67|5839.37|5838.67|5839.37|5838.67|5839.37|5838.67|22
1729686550000|2024-10-23 12:29:10|5839.62|5838.92|5839.62|5838.92|5839.62|5838.92|5839.62|5838.92|38
1729686560000|2024-10-23 12:29:20|5839.74|5839.04|5839.62|5838.92|5839.87|5839.17|5839.49|5838.79|35
1729686570000|2024-10-23 12:29:30|5839.49|5838.79|5839.62|5838.92|5839.62|5838.92|5839.49|5838.79|8
1729686580000|2024-10-23 12:29:40|||||||||29
1729686590000|2024-10-23 12:29:50|5839.37|5838.67|5839.37|5838.67|5839.37|5838.67|5839.37|5838.67|77
1729686600000|2024-10-23 12:30:00|5839.62|5838.92|5839.37|5838.67|5839.62|5838.92|5839.24|5838.54|63
1729686610000|2024-10-23 12:30:10|5839.12|5838.42|5839.12|5838.42|5839.12|5838.42|5839.12|5838.42|39
1729686620000|2024-10-23 12:30:20|5838.87|5838.17|5839.12|5838.42|5839.12|5838.42|5838.87|5838.17|30
1729686630000|2024-10-23 12:30:30|||||||||27
1729686640000|2024-10-23 12:30:40|5839.37|5838.67|5839.37|5838.67|5839.37|5838.67|5839.37|5838.67|28
1729686650000|2024-10-23 12:30:50|5839.62|5838.92|5840.12|5839.42|5840.12|5839.42|5839.62|5838.92|82
1729686660000|2024-10-23 12:31:00|5839.87|5839.17|5839.87|5839.17|5839.87|5839.17|5839.87|5839.17|35
1729686670000|2024-10-23 12:31:10|5839.62|5838.92|5839.87|5839.17|5839.87|5839.17|5839.62|5838.92|14
1729686680000|2024-10-23 12:31:20|5839.99|5839.29|5839.87|5839.17|5839.99|5839.29|5839.87|5839.17|118
1729686690000|2024-10-23 12:31:30|5840.12|5839.42|5839.99|5839.29|5840.12|5839.42|5839.87|5839.17|40
1729686700000|2024-10-23 12:31:40|5840.12|5839.42|5839.87|5839.17|5840.12|5839.42|5839.87|5839.17|45
1729686710000|2024-10-23 12:31:50|5840.12|5839.42|5840.12|5839.42|5840.12|5839.42|5840.12|5839.42|27
1729686720000|2024-10-23 12:32:00|5839.99|5839.29|5839.37|5838.67|5839.99|5839.29|5839.37|5838.67|57
1729686730000|2024-10-23 12:32:10|||||||||6
1729686740000|2024-10-23 12:32:20|||||||||23
1729686750000|2024-10-23 12:32:30|5839.12|5838.42|5839.12|5838.42|5839.12|5838.42|5839.12|5838.42|36
1729686760000|2024-10-23 12:32:40|5838.87|5838.17|5838.62|5837.92|5838.87|5838.17|5838.49|5837.79|103
1729686770000|2024-10-23 12:32:50|5838.37|5837.67|5838.37|5837.67|5838.37|5837.67|5838.37|5837.67|105
1729686780000|2024-10-23 12:33:00|5838.12|5837.42|5837.87|5837.17|5838.12|5837.42|5837.87|5837.17|186
1729686790000|2024-10-23 12:33:10|5838.12|5837.42|5837.62|5836.92|5838.12|5837.42|5837.62|5836.92|114
1729686800000|2024-10-23 12:33:20|5837.87|5837.17|5837.62|5836.92|5837.87|5837.17|5837.62|5836.92|62
1729686810000|2024-10-23 12:33:30|||||||||13
1729686820000|2024-10-23 12:33:40|||||||||14
1729686830000|2024-10-23 12:33:50|5837.37|5836.67|5837.37|5836.67|5837.37|5836.67|5837.37|5836.67|70
1729686840000|2024-10-23 12:34:00|5837.62|5836.92|5837.62|5836.92|5837.62|5836.92|5837.49|5836.79|42
1729686850000|2024-10-23 12:34:10|5837.87|5837.17|5837.87|5837.17|5837.87|5837.17|5837.87|5837.17|17
1729686860000|2024-10-23 12:34:20|||||||||5
1729686870000|2024-10-23 12:34:30|5837.62|5836.92|5837.62|5836.92|5837.62|5836.92|5837.62|5836.92|60
1729686880000|2024-10-23 12:34:40|5837.37|5836.67|5837.37|5836.67|5837.37|5836.67|5837.37|5836.67|23
1729686890000|2024-10-23 12:34:50|5837.12|5836.42|5836.37|5835.67|5837.12|5836.42|5836.37|5835.67|366
1729686900000|2024-10-23 12:35:00|5836.12|5835.42|5835.87|5835.17|5836.37|5835.67|5835.87|5835.17|156
1729686910000|2024-10-23 12:35:10|5836.12|5835.42|5836.37|5835.67|5836.37|5835.67|5835.62|5834.92|424
1729686920000|2024-10-23 12:35:20|5836.62|5835.92|5836.12|5835.42|5836.62|5835.92|5836.12|5835.42|115
1729686930000|2024-10-23 12:35:30|5835.62|5834.92|5835.62|5834.92|5835.62|5834.92|5835.62|5834.92|104
1729686940000|2024-10-23 12:35:40|5835.87|5835.17|5835.87|5835.17|5836.12|5835.42|5835.87|5835.17|106
1729686950000|2024-10-23 12:35:50|5836.12|5835.42|5836.12|5835.42|5836.12|5835.42|5836.12|5835.42|30
1729686960000|2024-10-23 12:36:00|5835.87|5835.17|5835.87|5835.17|5836.12|5835.42|5835.87|5835.17|30
1729686970000|2024-10-23 12:36:10|5836.12|5835.42|5835.87|5835.17|5836.12|5835.42|5835.62|5834.92|172
1729686980000|2024-10-23 12:36:20|5836.12|5835.42|5836.37|5835.67|5836.37|5835.67|5836.12|5835.42|92
1729686990000|2024-10-23 12:36:30|5836.12|5835.42|5835.87|5835.17|5836.12|5835.42|5835.87|5835.17|47
1729687000000|2024-10-23 12:36:40|||||||||70
1729687010000|2024-10-23 12:36:50|5835.62|5834.92|5835.62|5834.92|5835.62|5834.92|5835.37|5834.67|133
1729687020000|2024-10-23 12:37:00|5835.37|5834.67|5835.12|5834.42|5835.37|5834.67|5834.87|5834.17|146
1729687030000|2024-10-23 12:37:10|5834.87|5834.17|5835.12|5834.42|5835.12|5834.42|5834.87|5834.17|177
1729687040000|2024-10-23 12:37:20|5835.37|5834.67|5835.12|5834.42|5835.37|5834.67|5834.87|5834.17|90
1729687050000|2024-10-23 12:37:30|5835.37|5834.67|5835.37|5834.67|5835.37|5834.67|5835.12|5834.42|71
1729687060000|2024-10-23 12:37:40|5835.12|5834.42|5835.12|5834.42|5835.37|5834.67|5835.12|5834.42|70
1729687070000|2024-10-23 12:37:50|5834.87|5834.17|5834.87|5834.17|5834.87|5834.17|5834.87|5834.17|77
1729687080000|2024-10-23 12:38:00|5834.62|5833.92|5834.37|5833.67|5834.87|5834.17|5834.37|5833.67|111
1729687090000|2024-10-23 12:38:10|5834.62|5833.92|5835.12|5834.42|5835.12|5834.42|5834.62|5833.92|66
1729687100000|2024-10-23 12:38:20|5834.87|5834.17|5834.87|5834.17|5834.87|5834.17|5834.87|5834.17|49
1729687110000|2024-10-23 12:38:30|5834.62|5833.92|5834.62|5833.92|5834.74|5834.04|5834.62|5833.92|70
1729687120000|2024-10-23 12:38:40|5834.87|5834.17|5834.87|5834.17|5834.87|5834.17|5834.62|5833.92|43
1729687130000|2024-10-23 12:38:50|||||||||72
1729687140000|2024-10-23 12:39:00|||||||||44
1729687150000|2024-10-23 12:39:10|5834.62|5833.92|5834.37|5833.67|5834.62|5833.92|5834.37|5833.67|94
1729687160000|2024-10-23 12:39:20|5834.12|5833.42|5834.37|5833.67|5834.37|5833.67|5833.87|5833.17|219
1729687170000|2024-10-23 12:39:30|5834.49|5833.79|5834.62|5833.92|5834.62|5833.92|5834.49|5833.79|65
1729687180000|2024-10-23 12:39:40|5834.74|5834.04|5834.87|5834.17|5835.12|5834.42|5834.74|5834.04|169
1729687190000|2024-10-23 12:39:50|||||||||8
1729687200000|2024-10-23 12:40:00|5834.62|5833.92|5834.62|5833.92|5834.62|5833.92|5834.62|5833.92|53
1729687210000|2024-10-23 12:40:10|5834.37|5833.67|5834.37|5833.67|5834.37|5833.67|5834.37|5833.67|45
1729687220000|2024-10-23 12:40:20|5834.12|5833.42|5833.87|5833.17|5834.12|5833.42|5833.87|5833.17|107
1729687230000|2024-10-23 12:40:30|||||||||116
1729687240000|2024-10-23 12:40:40|5833.62|5832.92|5833.62|5832.92|5833.87|5833.17|5833.62|5832.92|229
1729687250000|2024-10-23 12:40:50|5833.37|5832.67|5833.37|5832.67|5834.12|5833.42|5833.37|5832.67|838
1729687260000|2024-10-23 12:41:00|5833.12|5832.42|5832.87|5832.17|5833.37|5832.67|5832.87|5832.17|354
1729687270000|2024-10-23 12:41:10|5833.12|5832.42|5832.87|5832.17|5833.12|5832.42|5832.87|5832.17|163
1729687280000|2024-10-23 12:41:20|5833.12|5832.42|5832.87|5832.17|5833.12|5832.42|5832.87|5832.17|142
1729687290000|2024-10-23 12:41:30|5832.62|5831.92|5832.62|5831.92|5832.62|5831.92|5832.62|5831.92|107
1729687300000|2024-10-23 12:41:40|5832.87|5832.17|5832.87|5832.17|5832.87|5832.17|5832.87|5832.17|67
1729687310000|2024-10-23 12:41:50|||||||||14
1729687320000|2024-10-23 12:42:00|5833.12|5832.42|5833.37|5832.67|5833.37|5832.67|5833.12|5832.42|145
1729687330000|2024-10-23 12:42:10|||||||||63
1729687340000|2024-10-23 12:42:20|5833.12|5832.42|5833.12|5832.42|5833.12|5832.42|5832.87|5832.17|124
1729687350000|2024-10-23 12:42:30|5833.62|5832.92|5834.12|5833.42|5834.12|5833.42|5833.62|5832.92|260
1729687360000|2024-10-23 12:42:40|5833.87|5833.17|5833.87|5833.17|5833.87|5833.17|5833.87|5833.17|195
1729687370000|2024-10-23 12:42:50|5833.37|5832.67|5833.37|5832.67|5833.37|5832.67|5833.37|5832.67|148
1729687380000|2024-10-23 12:43:00|||||||||41
1729687390000|2024-10-23 12:43:10|5833.62|5832.92|5833.62|5832.92|5833.62|5832.92|5833.37|5832.67|82
1729687400000|2024-10-23 12:43:20|5833.74|5833.04|5833.62|5832.92|5833.87|5833.17|5833.62|5832.92|66
1729687410000|2024-10-23 12:43:30|5833.87|5833.17|5833.87|5833.17|5833.87|5833.17|5833.87|5833.17|23
1729687420000|2024-10-23 12:43:40|5834.12|5833.42|5834.12|5833.42|5834.12|5833.42|5834.12|5833.42|129
1729687430000|2024-10-23 12:43:50|5834.37|5833.67|5834.12|5833.42|5834.37|5833.67|5834.12|5833.42|187
1729687440000|2024-10-23 12:44:00|5834.37|5833.67|5834.37|5833.67|5834.62|5833.92|5834.12|5833.42|111
1729687450000|2024-10-23 12:44:10|5834.62|5833.92|5834.62|5833.92|5834.62|5833.92|5834.37|5833.67|52
1729687460000|2024-10-23 12:44:20|5834.37|5833.67|5834.12|5833.42|5834.37|5833.67|5834.12|5833.42|211
1729687470000|2024-10-23 12:44:30|5834.37|5833.67|5833.87|5833.17|5834.37|5833.67|5833.87|5833.17|66
1729687480000|2024-10-23 12:44:40|5834.12|5833.42|5834.12|5833.42|5834.12|5833.42|5834.12|5833.42|144
1729687490000|2024-10-23 12:44:50|||||||||68
1729687500000|2024-10-23 12:45:00|5834.37|5833.67|5834.37|5833.67|5834.37|5833.67|5834.37|5833.67|75
1729687510000|2024-10-23 12:45:10|||||||||80
1729687520000|2024-10-23 12:45:20|5834.62|5833.92|5834.87|5834.17|5834.87|5834.17|5834.49|5833.79|112
1729687530000|2024-10-23 12:45:30|5834.62|5833.92|5834.62|5833.92|5834.62|5833.92|5834.62|5833.92|45
1729687540000|2024-10-23 12:45:40|||||||||38
1729687550000|2024-10-23 12:45:50|5834.87|5834.17|5835.12|5834.42|5835.12|5834.42|5834.87|5834.17|105
1729687560000|2024-10-23 12:46:00|5835.37|5834.67|5835.37|5834.67|5835.37|5834.67|5835.12|5834.42|162
1729687570000|2024-10-23 12:46:10|||||||||18
1729687580000|2024-10-23 12:46:20|||||||||4
1729687590000|2024-10-23 12:46:30|||||||||11
1729687600000|2024-10-23 12:46:40|||||||||12
1729687610000|2024-10-23 12:46:50|5835.62|5834.92|5835.37|5834.67|5835.62|5834.92|5835.37|5834.67|40
1729687620000|2024-10-23 12:47:00|||||||||39
1729687630000|2024-10-23 12:47:10|5835.62|5834.92|5835.87|5835.17|5835.87|5835.17|5835.62|5834.92|74
1729687640000|2024-10-23 12:47:20|5835.62|5834.92|5835.62|5834.92|5835.62|5834.92|5835.62|5834.92|42
1729687650000|2024-10-23 12:47:30|5835.37|5834.67|5835.37|5834.67|5835.37|5834.67|5835.37|5834.67|94
1729687660000|2024-10-23 12:47:40|5835.12|5834.42|5835.37|5834.67|5835.37|5834.67|5835.12|5834.42|140
1729687670000|2024-10-23 12:47:50|||||||||65
1729687680000|2024-10-23 12:48:00|5835.12|5834.42|5834.62|5833.92|5835.12|5834.42|5834.62|5833.92|169
1729687690000|2024-10-23 12:48:10|5834.49|5833.79|5834.37|5833.67|5834.49|5833.79|5834.37|5833.67|43
1729687700000|2024-10-23 12:48:20|5834.62|5833.92|5834.62|5833.92|5834.62|5833.92|5834.37|5833.67|95
1729687710000|2024-10-23 12:48:30|5834.49|5833.79|5834.37|5833.67|5834.49|5833.79|5834.37|5833.67|43
1729687720000|2024-10-23 12:48:40|||||||||49
1729687730000|2024-10-23 12:48:50|||||||||113
1729687740000|2024-10-23 12:49:00|5834.12|5833.42|5834.12|5833.42|5834.12|5833.42|5833.87|5833.17|96
1729687750000|2024-10-23 12:49:10|5834.62|5833.92|5834.37|5833.67|5834.62|5833.92|5834.37|5833.67|79
1729687760000|2024-10-23 12:49:20|||||||||8
1729687770000|2024-10-23 12:49:30|5834.62|5833.92|5834.37|5833.67|5834.62|5833.92|5834.37|5833.67|78
1729687780000|2024-10-23 12:49:40|||||||||6
1729687790000|2024-10-23 12:49:50|5834.62|5833.92|5834.62|5833.92|5834.62|5833.92|5834.62|5833.92|61
1729687800000|2024-10-23 12:50:00|5834.37|5833.67|5834.49|5833.79|5834.62|5833.92|5834.37|5833.67|93
1729687810000|2024-10-23 12:50:10|5834.37|5833.67|5834.37|5833.67|5834.37|5833.67|5834.37|5833.67|11
1729687820000|2024-10-23 12:50:20|||||||||31
1729687830000|2024-10-23 12:50:30|5834.12|5833.42|5834.37|5833.67|5834.62|5833.92|5834.12|5833.42|156
1729687840000|2024-10-23 12:50:40|5834.12|5833.42|5834.12|5833.42|5834.37|5833.67|5834.12|5833.42|45
1729687850000|2024-10-23 12:50:50|5833.87|5833.17|5834.12|5833.42|5834.12|5833.42|5833.87|5833.17|135
1729687860000|2024-10-23 12:51:00|5833.87|5833.17|5833.62|5832.92|5833.87|5833.17|5833.37|5832.67|155
1729687870000|2024-10-23 12:51:10|5833.87|5833.17|5833.87|5833.17|5833.87|5833.17|5833.87|5833.17|54
1729687880000|2024-10-23 12:51:20|5833.62|5832.92|5833.62|5832.92|5833.62|5832.92|5833.62|5832.92|66
1729687890000|2024-10-23 12:51:30|5833.37|5832.67|5833.37|5832.67|5833.37|5832.67|5833.37|5832.67|71
1729687900000|2024-10-23 12:51:40|5833.62|5832.92|5833.62|5832.92|5833.62|5832.92|5833.49|5832.79|48
1729687910000|2024-10-23 12:51:50|||||||||3
1729687920000|2024-10-23 12:52:00|5833.87|5833.17|5833.87|5833.17|5833.87|5833.17|5833.62|5832.92|66
1729687930000|2024-10-23 12:52:10|||||||||11
1729687940000|2024-10-23 12:52:20|5833.62|5832.92|5833.62|5832.92|5833.62|5832.92|5833.62|5832.92|33
1729687950000|2024-10-23 12:52:30|5833.37|5832.67|5833.62|5832.92|5833.62|5832.92|5833.37|5832.67|45
1729687960000|2024-10-23 12:52:40|5833.12|5832.42|5833.12|5832.42|5833.12|5832.42|5833.12|5832.42|87
1729687970000|2024-10-23 12:52:50|5832.87|5832.17|5832.87|5832.17|5832.87|5832.17|5832.87|5832.17|145
1729687980000|2024-10-23 12:53:00|5832.74|5832.04|5832.62|5831.92|5832.87|5832.17|5832.62|5831.92|139
1729687990000|2024-10-23 12:53:10|5832.87|5832.17|5832.87|5832.17|5832.87|5832.17|5832.62|5831.92|66
1729688000000|2024-10-23 12:53:20|5833.12|5832.42|5833.12|5832.42|5833.12|5832.42|5832.87|5832.17|80
1729688010000|2024-10-23 12:53:30|||||||||7
1729688020000|2024-10-23 12:53:40|5832.87|5832.17|5832.87|5832.17|5832.87|5832.17|5832.87|5832.17|40
1729688030000|2024-10-23 12:53:50|5832.62|5831.92|5832.87|5832.17|5832.87|5832.17|5832.62|5831.92|31
1729688040000|2024-10-23 12:54:00|5832.62|5831.92|5832.37|5831.67|5832.62|5831.92|5832.37|5831.67|171
1729688050000|2024-10-23 12:54:10|5832.62|5831.92|5832.62|5831.92|5832.87|5832.17|5832.62|5831.92|186
1729688060000|2024-10-23 12:54:20|5832.87|5832.17|5832.87|5832.17|5832.87|5832.17|5832.87|5832.17|29
1729688070000|2024-10-23 12:54:30|5832.62|5831.92|5833.12|5832.42|5833.37|5832.67|5832.62|5831.92|109
1729688080000|2024-10-23 12:54:40|||||||||30
1729688090000|2024-10-23 12:54:50|||||||||51
1729688100000|2024-10-23 12:55:00|5832.87|5832.17|5832.87|5832.17|5832.87|5832.17|5832.87|5832.17|49
1729688110000|2024-10-23 12:55:10|5832.62|5831.92|5832.62|5831.92|5832.62|5831.92|5832.37|5831.67|245
1729688120000|2024-10-23 12:55:20|5832.37|5831.67|5832.37|5831.67|5832.37|5831.67|5832.12|5831.42|164
1729688130000|2024-10-23 12:55:30|||||||||14
1729688140000|2024-10-23 12:55:40|||||||||23
1729688150000|2024-10-23 12:55:50|5832.62|5831.92|5832.62|5831.92|5832.62|5831.92|5832.62|5831.92|59
1729688160000|2024-10-23 12:56:00|||||||||1
1729688170000|2024-10-23 12:56:10|5832.87|5832.17|5832.87|5832.17|5832.87|5832.17|5832.87|5832.17|108
1729688180000|2024-10-23 12:56:20|5832.62|5831.92|5832.87|5832.17|5832.87|5832.17|5832.62|5831.92|59
1729688190000|2024-10-23 12:56:30|5832.62|5831.92|5832.12|5831.42|5832.62|5831.92|5832.12|5831.42|97
1729688200000|2024-10-23 12:56:40|5832.37|5831.67|5832.62|5831.92|5832.87|5832.17|5832.37|5831.67|135
1729688210000|2024-10-23 12:56:50|5832.87|5832.17|5832.87|5832.17|5832.87|5832.17|5832.87|5832.17|51
1729688220000|2024-10-23 12:57:00|5833.12|5832.42|5833.12|5832.42|5833.12|5832.42|5833.12|5832.42|45
1729688230000|2024-10-23 12:57:10|5832.87|5832.17|5833.12|5832.42|5833.12|5832.42|5832.87|5832.17|72
1729688240000|2024-10-23 12:57:20|5833.37|5832.67|5833.37|5832.67|5833.37|5832.67|5833.37|5832.67|35
1729688250000|2024-10-23 12:57:30|||||||||14
1729688260000|2024-10-23 12:57:40|||||||||18
1729688270000|2024-10-23 12:57:50|5833.62|5832.92|5833.62|5832.92|5833.62|5832.92|5833.37|5832.67|81
1729688280000|2024-10-23 12:58:00|5833.37|5832.67|5833.37|5832.67|5833.37|5832.67|5833.37|5832.67|100
1729688290000|2024-10-23 12:58:10|||||||||104
1729688300000|2024-10-23 12:58:20|5833.62|5832.92|5833.62|5832.92|5833.62|5832.92|5833.62|5832.92|116
1729688310000|2024-10-23 12:58:30|5833.87|5833.17|5833.87|5833.17|5833.87|5833.17|5833.87|5833.17|31
1729688320000|2024-10-23 12:58:40|5834.12|5833.42|5834.12|5833.42|5834.12|5833.42|5834.12|5833.42|30
1729688330000|2024-10-23 12:58:50|5833.87|5833.17|5834.12|5833.42|5834.12|5833.42|5833.87|5833.17|73
1729688340000|2024-10-23 12:59:00|5834.37|5833.67|5834.12|5833.42|5834.37|5833.67|5833.87|5833.17|170
1729688350000|2024-10-23 12:59:10|5833.62|5832.92|5833.62|5832.92|5833.62|5832.92|5833.62|5832.92|74
1729688360000|2024-10-23 12:59:20|5833.37|5832.67|5833.37|5832.67|5833.37|5832.67|5833.37|5832.67|21
1729688370000|2024-10-23 12:59:30|||||||||15
1729688380000|2024-10-23 12:59:40|5833.24|5832.54|5833.12|5832.42|5833.24|5832.54|5833.12|5832.42|50
1729688390000|2024-10-23 12:59:50|5833.37|5832.67|5833.37|5832.67|5833.37|5832.67|5833.37|5832.67|58
1729688400000|2024-10-23 13:00:00|5833.12|5832.42|5833.12|5832.42|5833.37|5832.67|5833.12|5832.42|220
1729688410000|2024-10-23 13:00:10|5832.87|5832.17|5832.62|5831.92|5833.12|5832.42|5832.62|5831.92|212
1729688420000|2024-10-23 13:00:20|5832.87|5832.17|5832.87|5832.17|5832.87|5832.17|5832.62|5831.92|64
1729688430000|2024-10-23 13:00:30|||||||||47
1729688440000|2024-10-23 13:00:40|5832.62|5831.92|5832.87|5832.17|5832.87|5832.17|5832.62|5831.92|40
1729688450000|2024-10-23 13:00:50|5832.62|5831.92|5832.62|5831.92|5832.62|5831.92|5832.62|5831.92|50
1729688460000|2024-10-23 13:01:00|5832.87|5832.17|5832.37|5831.67|5832.87|5832.17|5832.37|5831.67|120
1729688470000|2024-10-23 13:01:10|5832.12|5831.42|5832.62|5831.92|5832.62|5831.92|5832.12|5831.42|84
1729688480000|2024-10-23 13:01:20|5832.37|5831.67|5832.62|5831.92|5832.62|5831.92|5832.37|5831.67|114
1729688490000|2024-10-23 13:01:30|5832.87|5832.17|5833.12|5832.42|5833.12|5832.42|5832.87|5832.17|236
1729688500000|2024-10-23 13:01:40|5833.37|5832.67|5833.12|5832.42|5833.37|5832.67|5833.12|5832.42|64
1729688510000|2024-10-23 13:01:50|5833.37|5832.67|5833.62|5832.92|5833.62|5832.92|5833.37|5832.67|68
1729688520000|2024-10-23 13:02:00|5833.37|5832.67|5833.62|5832.92|5833.62|5832.92|5833.37|5832.67|58
1729688530000|2024-10-23 13:02:10|5833.74|5833.04|5834.12|5833.42|5834.12|5833.42|5833.74|5833.04|129
1729688540000|2024-10-23 13:02:20|5833.87|5833.17|5833.87|5833.17|5834.12|5833.42|5833.87|5833.17|56
1729688550000|2024-10-23 13:02:30|5833.62|5832.92|5833.62|5832.92|5833.62|5832.92|5833.62|5832.92|21
1729688560000|2024-10-23 13:02:40|5833.87|5833.17|5833.87|5833.17|5833.87|5833.17|5833.87|5833.17|64
1729688570000|2024-10-23 13:02:50|||||||||14
1729688580000|2024-10-23 13:03:00|5834.12|5833.42|5833.87|5833.17|5834.12|5833.42|5833.87|5833.17|78
1729688590000|2024-10-23 13:03:10|5833.62|5832.92|5833.87|5833.17|5833.87|5833.17|5833.62|5832.92|51
1729688600000|2024-10-23 13:03:20|5834.12|5833.42|5834.12|5833.42|5834.37|5833.67|5834.12|5833.42|102
1729688610000|2024-10-23 13:03:30|5833.62|5832.92|5833.62|5832.92|5833.62|5832.92|5833.62|5832.92|59
1729688620000|2024-10-23 13:03:40|5833.37|5832.67|5833.62|5832.92|5833.62|5832.92|5833.37|5832.67|46
1729688630000|2024-10-23 13:03:50|5833.87|5833.17|5834.12|5833.42|5834.12|5833.42|5833.87|5833.17|117
1729688640000|2024-10-23 13:04:00|5833.87|5833.17|5833.87|5833.17|5833.87|5833.17|5833.62|5832.92|69
1729688650000|2024-10-23 13:04:10|5833.62|5832.92|5833.62|5832.92|5833.62|5832.92|5833.62|5832.92|32
1729688660000|2024-10-23 13:04:20|5833.87|5833.17|5833.87|5833.17|5833.87|5833.17|5833.87|5833.17|32
1729688670000|2024-10-23 13:04:30|5833.62|5832.92|5833.87|5833.17|5833.87|5833.17|5833.62|5832.92|128
1729688680000|2024-10-23 13:04:40|5833.62|5832.92|5833.87|5833.17|5833.87|5833.17|5833.62|5832.92|60
1729688690000|2024-10-23 13:04:50|||||||||2
1729688700000|2024-10-23 13:05:00|5833.62|5832.92|5833.37|5832.67|5833.87|5833.17|5833.37|5832.67|119
1729688710000|2024-10-23 13:05:10|5833.12|5832.42|5832.87|5832.17|5833.12|5832.42|5832.87|5832.17|118
1729688720000|2024-10-23 13:05:20|5832.62|5831.92|5832.62|5831.92|5832.87|5832.17|5832.62|5831.92|125
1729688730000|2024-10-23 13:05:30|5832.87|5832.17|5832.87|5832.17|5832.87|5832.17|5832.87|5832.17|60
1729688740000|2024-10-23 13:05:40|5833.12|5832.42|5833.12|5832.42|5833.12|5832.42|5833.12|5832.42|62
1729688750000|2024-10-23 13:05:50|5832.87|5832.17|5832.87|5832.17|5832.87|5832.17|5832.87|5832.17|21
1729688760000|2024-10-23 13:06:00|5833.12|5832.42|5833.37|5832.67|5833.37|5832.67|5833.12|5832.42|85
1729688770000|2024-10-23 13:06:10|5833.12|5832.42|5833.12|5832.42|5833.12|5832.42|5833.12|5832.42|24
1729688780000|2024-10-23 13:06:20|5832.87|5832.17|5832.87|5832.17|5832.87|5832.17|5832.87|5832.17|42
1729688790000|2024-10-23 13:06:30|5832.62|5831.92|5832.87|5832.17|5832.87|5832.17|5832.62|5831.92|53
1729688800000|2024-10-23 13:06:40|||||||||52
1729688810000|2024-10-23 13:06:50|5833.12|5832.42|5832.87|5832.17|5833.12|5832.42|5832.87|5832.17|40
1729688820000|2024-10-23 13:07:00|5833.12|5832.42|5832.87|5832.17|5833.12|5832.42|5832.87|5832.17|17
1729688830000|2024-10-23 13:07:10|5833.12|5832.42|5833.12|5832.42|5833.12|5832.42|5833.12|5832.42|36
1729688840000|2024-10-23 13:07:20|5833.37|5832.67|5833.37|5832.67|5833.37|5832.67|5833.37|5832.67|39
1729688850000|2024-10-23 13:07:30|||||||||11
1729688860000|2024-10-23 13:07:40|5833.12|5832.42|5833.12|5832.42|5833.12|5832.42|5833.12|5832.42|52
1729688870000|2024-10-23 13:07:50|5832.87|5832.17|5832.87|5832.17|5832.87|5832.17|5832.87|5832.17|49
1729688880000|2024-10-23 13:08:00|5832.62|5831.92|5832.87|5832.17|5832.87|5832.17|5832.62|5831.92|69
1729688890000|2024-10-23 13:08:10|5833.12|5832.42|5833.12|5832.42|5833.12|5832.42|5833.12|5832.42|26
1729688900000|2024-10-23 13:08:20|5833.37|5832.67|5833.37|5832.67|5833.37|5832.67|5833.37|5832.67|21
1729688910000|2024-10-23 13:08:30|5833.12|5832.42|5832.87|5832.17|5833.12|5832.42|5832.87|5832.17|49
1729688920000|2024-10-23 13:08:40|||||||||4
1729688930000|2024-10-23 13:08:50|5832.62|5831.92|5832.37|5831.67|5832.62|5831.92|5832.37|5831.67|104
1729688940000|2024-10-23 13:09:00|5832.62|5831.92|5832.37|5831.67|5832.62|5831.92|5832.37|5831.67|66
1729688950000|2024-10-23 13:09:10|5832.62|5831.92|5832.62|5831.92|5832.62|5831.92|5832.62|5831.92|19
1729688960000|2024-10-23 13:09:20|5832.37|5831.67|5832.37|5831.67|5832.37|5831.67|5832.37|5831.67|66
1729688970000|2024-10-23 13:09:30|5832.12|5831.42|5832.62|5831.92|5832.62|5831.92|5832.12|5831.42|153
1729688980000|2024-10-23 13:09:40|||||||||28
1729688990000|2024-10-23 13:09:50|5832.74|5832.04|5832.62|5831.92|5832.74|5832.04|5832.62|5831.92|58
1729689000000|2024-10-23 13:10:00|5832.74|5832.04|5832.62|5831.92|5832.87|5832.17|5832.62|5831.92|118
1729689010000|2024-10-23 13:10:10|||||||||24
1729689020000|2024-10-23 13:10:20|||||||||3
1729689030000|2024-10-23 13:10:30|5832.37|5831.67|5832.62|5831.92|5832.62|5831.92|5832.37|5831.67|129
1729689040000|2024-10-23 13:10:40|5832.87|5832.17|5832.87|5832.17|5832.87|5832.17|5832.87|5832.17|79
1729689050000|2024-10-23 13:10:50|5833.12|5832.42|5832.87|5832.17|5833.12|5832.42|5832.87|5832.17|87
1729689060000|2024-10-23 13:11:00|5832.62|5831.92|5832.62|5831.92|5832.62|5831.92|5832.62|5831.92|65
1729689070000|2024-10-23 13:11:10|||||||||41
1729689080000|2024-10-23 13:11:20|5832.37|5831.67|5832.37|5831.67|5832.37|5831.67|5832.37|5831.67|41
1729689090000|2024-10-23 13:11:30|5832.12|5831.42|5832.37|5831.67|5832.37|5831.67|5832.12|5831.42|60
1729689100000|2024-10-23 13:11:40|5832.12|5831.42|5832.12|5831.42|5832.12|5831.42|5832.12|5831.42|164
1729689110000|2024-10-23 13:11:50|5832.37|5831.67|5832.62|5831.92|5832.62|5831.92|5832.37|5831.67|228
1729689120000|2024-10-23 13:12:00|5832.37|5831.67|5832.12|5831.42|5832.37|5831.67|5832.12|5831.42|301
1729689130000|2024-10-23 13:12:10|5831.87|5831.17|5832.12|5831.42|5832.12|5831.42|5831.87|5831.17|165
1729689140000|2024-10-23 13:12:20|||||||||32
1729689150000|2024-10-23 13:12:30|||||||||53
1729689160000|2024-10-23 13:12:40|5832.24|5831.54|5832.37|5831.67|5832.37|5831.67|5832.24|5831.54|43
1729689170000|2024-10-23 13:12:50|5832.12|5831.42|5832.12|5831.42|5832.12|5831.42|5832.12|5831.42|68
1729689180000|2024-10-23 13:13:00|||||||||27
1729689190000|2024-10-23 13:13:10|5831.37|5830.67|5831.62|5830.92|5831.62|5830.92|5831.37|5830.67|408
1729689200000|2024-10-23 13:13:20|5831.37|5830.67|5831.37|5830.67|5831.37|5830.67|5831.37|5830.67|332
1729689210000|2024-10-23 13:13:30|5831.12|5830.42|5831.37|5830.67|5831.37|5830.67|5831.12|5830.42|156
1729689220000|2024-10-23 13:13:40|5831.62|5830.92|5831.62|5830.92|5831.62|5830.92|5831.62|5830.92|177
1729689230000|2024-10-23 13:13:50|||||||||73
1729689240000|2024-10-23 13:14:00|5831.87|5831.17|5832.37|5831.67|5832.37|5831.67|5831.87|5831.17|175
1729689250000|2024-10-23 13:14:10|5832.62|5831.92|5832.62|5831.92|5832.62|5831.92|5832.49|5831.79|68
1729689260000|2024-10-23 13:14:20|5832.74|5832.04|5832.62|5831.92|5833.12|5832.42|5832.62|5831.92|207
1729689270000|2024-10-23 13:14:30|5832.37|5831.67|5832.37|5831.67|5832.37|5831.67|5832.37|5831.67|44
1729689280000|2024-10-23 13:14:40|||||||||25
1729689290000|2024-10-23 13:14:50|5832.49|5831.79|5832.37|5831.67|5832.49|5831.79|5832.37|5831.67|104
1729689300000|2024-10-23 13:15:00|5832.49|5831.79|5832.37|5831.67|5832.62|5831.92|5832.37|5831.67|43
1729689310000|2024-10-23 13:15:10|5832.62|5831.92|5832.37|5831.67|5832.62|5831.92|5832.37|5831.67|117
1729689320000|2024-10-23 13:15:20|5832.12|5831.42|5832.12|5831.42|5832.24|5831.54|5832.12|5831.42|121
1729689330000|2024-10-23 13:15:30|||||||||6
1729689340000|2024-10-23 13:15:40|5831.87|5831.17|5832.12|5831.42|5832.12|5831.42|5831.87|5831.17|54
1729689350000|2024-10-23 13:15:50|||||||||46
1729689360000|2024-10-23 13:16:00|5832.37|5831.67|5832.12|5831.42|5832.37|5831.67|5832.12|5831.42|102
1729689370000|2024-10-23 13:16:10|5832.37|5831.67|5832.37|5831.67|5832.37|5831.67|5832.37|5831.67|85
1729689380000|2024-10-23 13:16:20|5832.12|5831.42|5831.87|5831.17|5832.12|5831.42|5831.87|5831.17|74
1729689390000|2024-10-23 13:16:30|5831.62|5830.92|5831.62|5830.92|5831.62|5830.92|5831.62|5830.92|86
1729689400000|2024-10-23 13:16:40|5831.87|5831.17|5831.87|5831.17|5832.12|5831.42|5831.87|5831.17|219
1729689410000|2024-10-23 13:16:50|5831.62|5830.92|5831.62|5830.92|5831.87|5831.17|5831.62|5830.92|36
1729689420000|2024-10-23 13:17:00|||||||||72
1729689430000|2024-10-23 13:17:10|||||||||25
1729689440000|2024-10-23 13:17:20|||||||||35
1729689450000|2024-10-23 13:17:30|||||||||20
1729689460000|2024-10-23 13:17:40|||||||||41
1729689470000|2024-10-23 13:17:50|5831.74|5831.04|5832.37|5831.67|5832.37|5831.67|5831.74|5831.04|107
1729689480000|2024-10-23 13:18:00|5832.62|5831.92|5832.62|5831.92|5832.74|5832.04|5832.37|5831.67|209
1729689490000|2024-10-23 13:18:10|||||||||33
1729689500000|2024-10-23 13:18:20|5832.87|5832.17|5832.87|5832.17|5832.87|5832.17|5832.87|5832.17|46
1729689510000|2024-10-23 13:18:30|||||||||25
1729689520000|2024-10-23 13:18:40|5833.12|5832.42|5832.87|5832.17|5833.12|5832.42|5832.87|5832.17|87
1729689530000|2024-10-23 13:18:50|5832.99|5832.29|5833.37|5832.67|5833.37|5832.67|5832.87|5832.17|88
1729689540000|2024-10-23 13:19:00|||||||||69
1729689550000|2024-10-23 13:19:10|5832.87|5832.17|5832.87|5832.17|5832.87|5832.17|5832.87|5832.17|188
1729689560000|2024-10-23 13:19:20|5832.62|5831.92|5832.62|5831.92|5832.62|5831.92|5832.62|5831.92|55
1729689570000|2024-10-23 13:19:30|5832.37|5831.67|5832.62|5831.92|5832.62|5831.92|5832.37|5831.67|81
1729689580000|2024-10-23 13:19:40|5832.87|5832.17|5832.62|5831.92|5832.87|5832.17|5832.62|5831.92|149
1729689590000|2024-10-23 13:19:50|5832.87|5832.17|5833.12|5832.42|5833.12|5832.42|5832.87|5832.17|80
1729689600000|2024-10-23 13:20:00|5832.87|5832.17|5832.87|5832.17|5832.87|5832.17|5832.74|5832.04|63
1729689610000|2024-10-23 13:20:10|5832.62|5831.92|5832.12|5831.42|5832.62|5831.92|5832.12|5831.42|130
1729689620000|2024-10-23 13:20:20|5832.37|5831.67|5832.37|5831.67|5832.37|5831.67|5832.12|5831.42|133
1729689630000|2024-10-23 13:20:30|5832.12|5831.42|5832.12|5831.42|5832.37|5831.67|5832.12|5831.42|73
1729689640000|2024-10-23 13:20:40|5832.37|5831.67|5832.12|5831.42|5832.37|5831.67|5832.12|5831.42|53
1729689650000|2024-10-23 13:20:50|||||||||7
1729689660000|2024-10-23 13:21:00|5831.37|5830.67|5831.12|5830.42|5831.37|5830.67|5831.12|5830.42|231
1729689670000|2024-10-23 13:21:10|||||||||130
1729689680000|2024-10-23 13:21:20|5830.87|5830.17|5831.12|5830.42|5831.37|5830.67|5830.87|5830.17|166
1729689690000|2024-10-23 13:21:30|5830.87|5830.17|5831.12|5830.42|5831.12|5830.42|5830.87|5830.17|165
1729689700000|2024-10-23 13:21:40|5830.99|5830.29|5830.62|5829.92|5831.12|5830.42|5830.62|5829.92|202
1729689710000|2024-10-23 13:21:50|5830.87|5830.17|5831.12|5830.42|5831.12|5830.42|5830.87|5830.17|141
1729689720000|2024-10-23 13:22:00|5830.87|5830.17|5831.12|5830.42|5831.12|5830.42|5830.87|5830.17|79
1729689730000|2024-10-23 13:22:10|5830.87|5830.17|5830.87|5830.17|5830.87|5830.17|5830.87|5830.17|51
1729689740000|2024-10-23 13:22:20|5831.12|5830.42|5830.62|5829.92|5831.12|5830.42|5830.62|5829.92|161
1729689750000|2024-10-23 13:22:30|5830.74|5830.04|5830.87|5830.17|5830.87|5830.17|5830.62|5829.92|132
1729689760000|2024-10-23 13:22:40|5830.62|5829.92|5830.37|5829.67|5830.62|5829.92|5830.12|5829.42|424
1729689770000|2024-10-23 13:22:50|5830.12|5829.42|5830.12|5829.42|5830.12|5829.42|5830.12|5829.42|121
1729689780000|2024-10-23 13:23:00|5829.87|5829.17|5830.12|5829.42|5830.12|5829.42|5829.87|5829.17|119
1729689790000|2024-10-23 13:23:10|5830.37|5829.67|5830.37|5829.67|5830.37|5829.67|5830.12|5829.42|86
1729689800000|2024-10-23 13:23:20|5830.62|5829.92|5830.37|5829.67|5830.62|5829.92|5830.37|5829.67|73
1729689810000|2024-10-23 13:23:30|||||||||13
1729689820000|2024-10-23 13:23:40|5830.62|5829.92|5830.37|5829.67|5830.62|5829.92|5830.37|5829.67|129
1729689830000|2024-10-23 13:23:50|5830.12|5829.42|5830.12|5829.42|5830.12|5829.42|5829.87|5829.17|239
1729689840000|2024-10-23 13:24:00|||||||||97
1729689850000|2024-10-23 13:24:10|5829.99|5829.29|5829.87|5829.17|5830.12|5829.42|5829.87|5829.17|323
1729689860000|2024-10-23 13:24:20|5829.62|5828.92|5830.12|5829.42|5830.12|5829.42|5829.62|5828.92|299
1729689870000|2024-10-23 13:24:30|5829.99|5829.29|5830.12|5829.42|5830.12|5829.42|5829.87|5829.17|77
1729689880000|2024-10-23 13:24:40|5830.37|5829.67|5830.37|5829.67|5830.37|5829.67|5830.24|5829.54|37
1729689890000|2024-10-23 13:24:50|5830.12|5829.42|5830.37|5829.67|5830.37|5829.67|5830.12|5829.42|127
1729689900000|2024-10-23 13:25:00|5830.62|5829.92|5830.62|5829.92|5830.62|5829.92|5830.37|5829.67|266
1729689910000|2024-10-23 13:25:10|5830.37|5829.67|5830.37|5829.67|5830.37|5829.67|5830.12|5829.42|104
1729689920000|2024-10-23 13:25:20|5830.62|5829.92|5830.87|5830.17|5830.87|5830.17|5830.62|5829.92|99
1729689930000|2024-10-23 13:25:30|5831.12|5830.42|5830.87|5830.17|5831.12|5830.42|5830.87|5830.17|83
1729689940000|2024-10-23 13:25:40|5830.37|5829.67|5830.37|5829.67|5830.37|5829.67|5830.37|5829.67|149
1729689950000|2024-10-23 13:25:50|||||||||106
1729689960000|2024-10-23 13:26:00|5830.62|5829.92|5830.62|5829.92|5830.62|5829.92|5830.37|5829.67|123
1729689970000|2024-10-23 13:26:10|5830.87|5830.17|5831.12|5830.42|5831.12|5830.42|5830.87|5830.17|117
1729689980000|2024-10-23 13:26:20|5830.87|5830.17|5830.87|5830.17|5830.87|5830.17|5830.87|5830.17|59
1729689990000|2024-10-23 13:26:30|5830.62|5829.92|5830.62|5829.92|5830.62|5829.92|5830.62|5829.92|167
1729690000000|2024-10-23 13:26:40|5830.37|5829.67|5830.62|5829.92|5830.62|5829.92|5830.37|5829.67|79
1729690010000|2024-10-23 13:26:50|5830.87|5830.17|5831.37|5830.67|5831.37|5830.67|5830.87|5830.17|123
1729690020000|2024-10-23 13:27:00|5831.12|5830.42|5831.12|5830.42|5831.12|5830.42|5830.87|5830.17|201
1729690030000|2024-10-23 13:27:10|5830.87|5830.17|5830.87|5830.17|5831.12|5830.42|5830.87|5830.17|111
1729690040000|2024-10-23 13:27:20|5830.62|5829.92|5830.62|5829.92|5830.62|5829.92|5830.37|5829.67|314
1729690050000|2024-10-23 13:27:30|5830.37|5829.67|5830.37|5829.67|5830.62|5829.92|5830.37|5829.67|118
1729690060000|2024-10-23 13:27:40|5830.62|5829.92|5830.37|5829.67|5830.62|5829.92|5830.37|5829.67|150
1729690070000|2024-10-23 13:27:50|5830.49|5829.79|5830.37|5829.67|5830.49|5829.79|5830.37|5829.67|75
1729690080000|2024-10-23 13:28:00|5829.87|5829.17|5830.12|5829.42|5830.12|5829.42|5829.62|5828.92|433
1729690090000|2024-10-23 13:28:10|5830.24|5829.54|5830.37|5829.67|5830.37|5829.67|5829.87|5829.17|141
1729690100000|2024-10-23 13:28:20|||||||||11
1729690110000|2024-10-23 13:28:30|5830.49|5829.79|5830.12|5829.42|5830.62|5829.92|5830.12|5829.42|150
1729690120000|2024-10-23 13:28:40|||||||||47
1729690130000|2024-10-23 13:28:50|5830.37|5829.67|5830.37|5829.67|5830.37|5829.67|5830.37|5829.67|64
1729690140000|2024-10-23 13:29:00|5830.12|5829.42|5830.37|5829.67|5830.49|5829.79|5830.12|5829.42|150
1729690150000|2024-10-23 13:29:10|5830.12|5829.42|5829.87|5829.17|5830.37|5829.67|5829.87|5829.17|239
1729690160000|2024-10-23 13:29:20|5830.12|5829.42|5830.37|5829.67|5830.37|5829.67|5830.12|5829.42|147
1729690170000|2024-10-23 13:29:30|5830.62|5829.92|5831.62|5830.92|5831.62|5830.92|5830.62|5829.92|349
1729690180000|2024-10-23 13:29:40|5831.37|5830.67|5831.87|5831.17|5831.87|5831.17|5831.37|5830.67|325
1729690190000|2024-10-23 13:29:50|5832.12|5831.42|5831.37|5830.67|5832.12|5831.42|5831.37|5830.67|748
1729690200000|2024-10-23 13:30:00|5831.27|5830.77|5833.52|5833.02|5833.77|5833.27|5831.27|5830.77|5197
1729690210000|2024-10-23 13:30:10|5833.27|5832.77|5835.27|5834.77|5835.27|5834.77|5833.27|5832.77|2005
1729690220000|2024-10-23 13:30:20|5835.02|5834.52|5835.77|5835.27|5835.77|5835.27|5834.52|5834.02|1498
1729690230000|2024-10-23 13:30:30|5835.52|5835.02|5835.77|5835.27|5835.77|5835.27|5834.52|5834.02|1053
1729690240000|2024-10-23 13:30:40|5835.52|5835.02|5834.77|5834.27|5835.52|5835.02|5834.52|5834.02|976
1729690250000|2024-10-23 13:30:50|5834.52|5834.02|5834.27|5833.77|5834.52|5834.02|5833.77|5833.27|772
1729690260000|2024-10-23 13:31:00|5834.02|5833.52|5833.02|5832.52|5834.52|5834.02|5833.02|5832.52|1488
1729690270000|2024-10-23 13:31:10|5833.27|5832.77|5831.77|5831.27|5833.27|5832.77|5831.77|5831.27|1088
1729690280000|2024-10-23 13:31:20|5831.52|5831.02|5829.52|5829.02|5831.52|5831.02|5829.52|5829.02|1727
1729690290000|2024-10-23 13:31:30|5829.77|5829.27|5830.52|5830.02|5830.52|5830.02|5828.77|5828.27|1734
1729690300000|2024-10-23 13:31:40|5830.77|5830.27|5831.27|5830.77|5831.52|5831.02|5830.77|5830.27|1339
1729690310000|2024-10-23 13:31:50|5831.77|5831.27|5831.77|5831.27|5831.77|5831.27|5830.77|5830.27|1108
1729690320000|2024-10-23 13:32:00|5832.02|5831.52|5832.77|5832.27|5833.27|5832.77|5831.52|5831.02|1061
1729690330000|2024-10-23 13:32:10|5832.52|5832.02|5831.77|5831.27|5832.77|5832.27|5831.52|5831.02|878
1729690340000|2024-10-23 13:32:20|5832.02|5831.52|5831.77|5831.27|5832.52|5832.02|5831.52|5831.02|767
1729690350000|2024-10-23 13:32:30|5831.52|5831.02|5830.27|5829.77|5831.52|5831.02|5830.27|5829.77|755
1729690360000|2024-10-23 13:32:40|5830.02|5829.52|5829.77|5829.27|5830.02|5829.52|5829.27|5828.77|851
1729690370000|2024-10-23 13:32:50|5829.52|5829.02|5829.27|5828.77|5829.77|5829.27|5829.02|5828.52|802
1729690380000|2024-10-23 13:33:00|5829.52|5829.02|5831.27|5830.77|5831.52|5831.02|5829.52|5829.02|1022
1729690390000|2024-10-23 13:33:10|5831.14|5830.64|5832.52|5832.02|5832.52|5832.02|5831.14|5830.64|731
1729690400000|2024-10-23 13:33:20|5832.77|5832.27|5832.27|5831.77|5832.77|5832.27|5831.27|5830.77|954
1729690410000|2024-10-23 13:33:30|5832.02|5831.52|5832.27|5831.77|5832.27|5831.77|5831.27|5830.77|783
1729690420000|2024-10-23 13:33:40|5832.02|5831.52|5831.52|5831.02|5832.02|5831.52|5831.27|5830.77|450
1729690430000|2024-10-23 13:33:50|5831.77|5831.27|5832.27|5831.77|5832.52|5832.02|5831.52|5831.02|438
1729690440000|2024-10-23 13:34:00|5832.52|5832.02|5832.02|5831.52|5832.77|5832.27|5832.02|5831.52|605
1729690450000|2024-10-23 13:34:10|5832.27|5831.77|5833.52|5833.02|5833.77|5833.27|5832.27|5831.77|574
1729690460000|2024-10-23 13:34:20|5833.27|5832.77|5833.52|5833.02|5833.77|5833.27|5833.02|5832.52|554
1729690470000|2024-10-23 13:34:30|5833.27|5832.77|5833.77|5833.27|5833.77|5833.27|5833.02|5832.52|507
1729690480000|2024-10-23 13:34:40|5833.64|5833.14|5834.02|5833.52|5834.02|5833.52|5833.02|5832.52|788
1729690490000|2024-10-23 13:34:50|5833.77|5833.27|5833.27|5832.77|5833.77|5833.27|5833.27|5832.77|462
1729690500000|2024-10-23 13:35:00|5833.52|5833.02|5834.02|5833.52|5834.02|5833.52|5832.27|5831.77|978
1729690510000|2024-10-23 13:35:10|5833.77|5833.27|5833.77|5833.27|5834.02|5833.52|5833.27|5832.77|504
1729690520000|2024-10-23 13:35:20|5833.52|5833.02|5833.52|5833.02|5833.77|5833.27|5833.02|5832.52|568
1729690530000|2024-10-23 13:35:30|5833.27|5832.77|5833.77|5833.27|5833.77|5833.27|5833.27|5832.77|458
1729690540000|2024-10-23 13:35:40|5834.02|5833.52|5833.77|5833.27|5834.27|5833.77|5833.77|5833.27|726
1729690550000|2024-10-23 13:35:50|5834.02|5833.52|5833.52|5833.02|5834.02|5833.52|5833.27|5832.77|535
1729690560000|2024-10-23 13:36:00|5833.27|5832.77|5832.27|5831.77|5833.52|5833.02|5832.02|5831.52|882
1729690570000|2024-10-23 13:36:10|5832.02|5831.52|5832.77|5832.27|5832.77|5832.27|5831.77|5831.27|784
1729690580000|2024-10-23 13:36:20|5832.52|5832.02|5833.52|5833.02|5833.52|5833.02|5832.52|5832.02|460
1729690590000|2024-10-23 13:36:30|5833.77|5833.27|5833.27|5832.77|5833.77|5833.27|5832.77|5832.27|339
1729690600000|2024-10-23 13:36:40|5833.02|5832.52|5833.27|5832.77|5833.77|5833.27|5833.02|5832.52|610
1729690610000|2024-10-23 13:36:50|5833.52|5833.02|5833.52|5833.02|5833.52|5833.02|5833.27|5832.77|265
1729690620000|2024-10-23 13:37:00|5833.27|5832.77|5833.52|5833.02|5834.02|5833.52|5833.27|5832.77|455
1729690630000|2024-10-23 13:37:10|5833.77|5833.27|5833.52|5833.02|5834.52|5834.02|5833.27|5832.77|605
1729690640000|2024-10-23 13:37:20|5833.27|5832.77|5832.27|5831.77|5833.27|5832.77|5832.27|5831.77|496
1729690650000|2024-10-23 13:37:30|5832.52|5832.02|5832.27|5831.77|5832.77|5832.27|5832.27|5831.77|240
1729690660000|2024-10-23 13:37:40|5832.02|5831.52|5832.02|5831.52|5832.52|5832.02|5831.52|5831.02|460
1729690670000|2024-10-23 13:37:50|5831.77|5831.27|5831.27|5830.77|5831.77|5831.27|5831.27|5830.77|449
1729690680000|2024-10-23 13:38:00|5831.02|5830.52|5832.02|5831.52|5832.02|5831.52|5831.02|5830.52|712
1729690690000|2024-10-23 13:38:10|5832.27|5831.77|5831.77|5831.27|5832.52|5832.02|5831.27|5830.77|711
1729690700000|2024-10-23 13:38:20|5832.02|5831.52|5830.77|5830.27|5832.02|5831.52|5830.77|5830.27|495
1729690710000|2024-10-23 13:38:30|5831.02|5830.52|5830.77|5830.27|5831.27|5830.77|5830.77|5830.27|195
1729690720000|2024-10-23 13:38:40|5831.02|5830.52|5830.52|5830.02|5831.02|5830.52|5830.27|5829.77|434
1729690730000|2024-10-23 13:38:50|5830.77|5830.27|5831.02|5830.52|5831.27|5830.77|5830.52|5830.02|600
1729690740000|2024-10-23 13:39:00|5831.27|5830.77|5832.77|5832.27|5833.02|5832.52|5831.02|5830.52|613
1729690750000|2024-10-23 13:39:10|5833.02|5832.52|5832.52|5832.02|5833.02|5832.52|5832.52|5832.02|283
1729690760000|2024-10-23 13:39:20|5832.27|5831.77|5832.27|5831.77|5832.27|5831.77|5831.77|5831.27|488
1729690770000|2024-10-23 13:39:30|5832.02|5831.52|5832.27|5831.77|5832.27|5831.77|5832.02|5831.52|118
1729690780000|2024-10-23 13:39:40|5832.52|5832.02|5832.02|5831.52|5832.52|5832.02|5832.02|5831.52|193
1729690790000|2024-10-23 13:39:50|5831.77|5831.27|5832.27|5831.77|5832.27|5831.77|5831.52|5831.02|347
1729690800000|2024-10-23 13:40:00|5832.02|5831.52|5832.52|5832.02|5832.77|5832.27|5831.77|5831.27|653
1729690810000|2024-10-23 13:40:10|5832.27|5831.77|5831.77|5831.27|5832.77|5832.27|5831.77|5831.27|479
1729690820000|2024-10-23 13:40:20|5832.02|5831.52|5830.77|5830.27|5832.02|5831.52|5830.52|5830.02|897
1729690830000|2024-10-23 13:40:30|5830.27|5829.77|5830.77|5830.27|5831.02|5830.52|5830.27|5829.77|531
1729690840000|2024-10-23 13:40:40|5831.02|5830.52|5831.52|5831.02|5832.02|5831.52|5831.02|5830.52|651
1729690850000|2024-10-23 13:40:50|5831.77|5831.27|5831.52|5831.02|5832.02|5831.52|5831.52|5831.02|239
1729690860000|2024-10-23 13:41:00|5831.27|5830.77|5831.77|5831.27|5831.77|5831.27|5831.02|5830.52|559
1729690870000|2024-10-23 13:41:10|5831.52|5831.02|5831.02|5830.52|5831.77|5831.27|5831.02|5830.52|240
1729690880000|2024-10-23 13:41:20|5830.77|5830.27|5830.27|5829.77|5830.77|5830.27|5830.27|5829.77|445
1729690890000|2024-10-23 13:41:30|5830.52|5830.02|5830.27|5829.77|5830.52|5830.02|5829.52|5829.02|830
1729690900000|2024-10-23 13:41:40|5830.02|5829.52|5829.52|5829.02|5830.52|5830.02|5829.52|5829.02|426
1729690910000|2024-10-23 13:41:50|5829.77|5829.27|5830.52|5830.02|5830.52|5830.02|5829.52|5829.02|496
1729690920000|2024-10-23 13:42:00|5830.27|5829.77|5830.77|5830.27|5830.77|5830.27|5830.27|5829.77|372
1729690930000|2024-10-23 13:42:10|5830.52|5830.02|5830.27|5829.77|5830.77|5830.27|5830.02|5829.52|358
1729690940000|2024-10-23 13:42:20|5830.02|5829.52|5830.27|5829.77|5830.27|5829.77|5829.77|5829.27|247
1729690950000|2024-10-23 13:42:30|5830.52|5830.02|5830.77|5830.27|5831.02|5830.52|5830.52|5830.02|203
1729690960000|2024-10-23 13:42:40|5831.02|5830.52|5830.27|5829.77|5831.02|5830.52|5830.27|5829.77|210
1729690970000|2024-10-23 13:42:50|5830.52|5830.02|5830.52|5830.02|5830.52|5830.02|5830.27|5829.77|227
1729690980000|2024-10-23 13:43:00|5830.77|5830.27|5830.27|5829.77|5831.02|5830.52|5830.27|5829.77|505
1729690990000|2024-10-23 13:43:10|5830.52|5830.02|5830.52|5830.02|5830.52|5830.02|5830.27|5829.77|225
1729691000000|2024-10-23 13:43:20|5830.27|5829.77|5830.02|5829.52|5830.39|5829.89|5830.02|5829.52|260
1729691010000|2024-10-23 13:43:30|5829.52|5829.02|5829.77|5829.27|5829.77|5829.27|5829.27|5828.77|418
1729691020000|2024-10-23 13:43:40|5829.64|5829.14|5829.52|5829.02|5829.77|5829.27|5829.52|5829.02|194
1729691030000|2024-10-23 13:43:50|5829.77|5829.27|5829.52|5829.02|5829.77|5829.27|5829.27|5828.77|203
1729691040000|2024-10-23 13:44:00|5829.64|5829.14|5830.02|5829.52|5830.27|5829.77|5829.52|5829.02|260
1729691050000|2024-10-23 13:44:10|5830.27|5829.77|5830.27|5829.77|5830.52|5830.02|5830.02|5829.52|303
1729691060000|2024-10-23 13:44:20|5830.52|5830.02|5831.52|5831.02|5831.52|5831.02|5830.52|5830.02|342
1729691070000|2024-10-23 13:44:30|5831.27|5830.77|5831.27|5830.77|5831.52|5831.02|5831.02|5830.52|264
1729691080000|2024-10-23 13:44:40|5831.02|5830.52|5830.77|5830.27|5831.02|5830.52|5830.77|5830.27|215
1729691090000|2024-10-23 13:44:50|5830.52|5830.02|5830.52|5830.02|5830.77|5830.27|5830.52|5830.02|140
1729691100000|2024-10-23 13:45:00|5830.77|5830.27|5830.27|5829.77|5830.77|5830.27|5830.02|5829.52|427
1729691110000|2024-10-23 13:45:10|5830.52|5830.02|5830.52|5830.02|5830.77|5830.27|5830.27|5829.77|331
1729691120000|2024-10-23 13:45:20|5830.27|5829.77|5831.77|5831.27|5831.77|5831.27|5830.27|5829.77|559
1729691130000|2024-10-23 13:45:30|5832.02|5831.52|5831.02|5830.52|5832.02|5831.52|5830.77|5830.27|544
1729691140000|2024-10-23 13:45:40|5831.27|5830.77|5831.77|5831.27|5831.77|5831.27|5831.02|5830.52|337
1729691150000|2024-10-23 13:45:50|5831.52|5831.02|5830.77|5830.27|5831.52|5831.02|5830.27|5829.77|401
1729691160000|2024-10-23 13:46:00|5830.52|5830.02|5831.27|5830.77|5831.27|5830.77|5830.27|5829.77|394
1729691170000|2024-10-23 13:46:10|5831.77|5831.27|5831.77|5831.27|5832.27|5831.77|5831.77|5831.27|368
1729691180000|2024-10-23 13:46:20|5831.89|5831.39|5832.39|5831.89|5832.52|5832.02|5831.77|5831.27|282
1729691190000|2024-10-23 13:46:30|5832.52|5832.02|5833.52|5833.02|5833.52|5833.02|5832.52|5832.02|762
1729691200000|2024-10-23 13:46:40|5833.27|5832.77|5833.52|5833.02|5833.77|5833.27|5833.27|5832.77|603
1729691210000|2024-10-23 13:46:50|5834.02|5833.52|5834.02|5833.52|5834.27|5833.77|5833.77|5833.27|839
1729691220000|2024-10-23 13:47:00|5833.77|5833.27|5832.77|5832.27|5833.77|5833.27|5832.77|5832.27|914
1729691230000|2024-10-23 13:47:10|5833.02|5832.52|5833.77|5833.27|5834.02|5833.52|5833.02|5832.52|635
1729691240000|2024-10-23 13:47:20|5833.52|5833.02|5833.52|5833.02|5833.52|5833.02|5833.02|5832.52|320
1729691250000|2024-10-23 13:47:30|5833.27|5832.77|5833.27|5832.77|5833.52|5833.02|5832.52|5832.02|693
1729691260000|2024-10-23 13:47:40|5833.52|5833.02|5832.77|5832.27|5834.02|5833.52|5832.77|5832.27|468
1729691270000|2024-10-23 13:47:50|5833.02|5832.52|5832.52|5832.02|5833.02|5832.52|5832.52|5832.02|267
1729691280000|2024-10-23 13:48:00|5832.77|5832.27|5832.77|5832.27|5833.27|5832.77|5832.52|5832.02|612
1729691290000|2024-10-23 13:48:10|5833.02|5832.52|5833.52|5833.02|5833.77|5833.27|5832.52|5832.02|315
1729691300000|2024-10-23 13:48:20|5833.27|5832.77|5833.52|5833.02|5833.52|5833.02|5833.27|5832.77|244
1729691310000|2024-10-23 13:48:30|5833.77|5833.27|5833.52|5833.02|5834.02|5833.52|5833.52|5833.02|371
1729691320000|2024-10-23 13:48:40|5833.27|5832.77|5833.77|5833.27|5833.77|5833.27|5833.27|5832.77|136
1729691330000|2024-10-23 13:48:50|5833.52|5833.02|5833.52|5833.02|5833.77|5833.27|5833.27|5832.77|178
1729691340000|2024-10-23 13:49:00|5833.27|5832.77|5832.27|5831.77|5833.27|5832.77|5832.02|5831.52|607
1729691350000|2024-10-23 13:49:10|5832.52|5832.02|5833.02|5832.52|5833.27|5832.77|5832.52|5832.02|241
1729691360000|2024-10-23 13:49:20|5832.77|5832.27|5833.27|5832.77|5833.52|5833.02|5832.77|5832.27|336
1729691370000|2024-10-23 13:49:30|5833.52|5833.02|5833.02|5832.52|5833.52|5833.02|5832.77|5832.27|333
1729691380000|2024-10-23 13:49:40|5833.27|5832.77|5833.77|5833.27|5834.02|5833.52|5833.27|5832.77|306
1729691390000|2024-10-23 13:49:50|5833.52|5833.02|5834.02|5833.52|5834.02|5833.52|5833.52|5833.02|264
1729691400000|2024-10-23 13:50:00|5833.77|5833.27|5834.02|5833.52|5834.27|5833.77|5833.52|5833.02|424
1729691410000|2024-10-23 13:50:10|5833.77|5833.27|5833.27|5832.77|5833.77|5833.27|5833.27|5832.77|292
1729691420000|2024-10-23 13:50:20|5833.52|5833.02|5833.02|5832.52|5833.52|5833.02|5833.02|5832.52|522
1729691430000|2024-10-23 13:50:30|5832.77|5832.27|5831.77|5831.27|5833.02|5832.52|5831.77|5831.27|605
1729691440000|2024-10-23 13:50:40|5832.02|5831.52|5831.77|5831.27|5832.02|5831.52|5831.52|5831.02|559
1729691450000|2024-10-23 13:50:50|5831.52|5831.02|5831.52|5831.02|5831.52|5831.02|5831.02|5830.52|446
1729691460000|2024-10-23 13:51:00|5831.27|5830.77|5829.77|5829.27|5831.27|5830.77|5829.77|5829.27|1098
1729691470000|2024-10-23 13:51:10|5830.02|5829.52|5831.02|5830.52|5831.02|5830.52|5830.02|5829.52|543
1729691480000|2024-10-23 13:51:20|5831.27|5830.77|5831.77|5831.27|5832.02|5831.52|5831.27|5830.77|250
1729691490000|2024-10-23 13:51:30|5831.52|5831.02|5830.77|5830.27|5831.52|5831.02|5830.27|5829.77|473
1729691500000|2024-10-23 13:51:40|5831.02|5830.52|5831.27|5830.77|5831.52|5831.02|5831.02|5830.52|352
1729691510000|2024-10-23 13:51:50|5831.02|5830.52|5831.02|5830.52|5831.02|5830.52|5830.52|5830.02|346
1729691520000|2024-10-23 13:52:00|5831.27|5830.77|5831.02|5830.52|5831.27|5830.77|5830.77|5830.27|356
1729691530000|2024-10-23 13:52:10|5831.27|5830.77|5831.27|5830.77|5831.27|5830.77|5830.52|5830.02|289
1729691540000|2024-10-23 13:52:20|5831.52|5831.02|5831.02|5830.52|5831.52|5831.02|5830.77|5830.27|241
1729691550000|2024-10-23 13:52:30|5830.52|5830.02|5831.27|5830.77|5831.27|5830.77|5830.52|5830.02|152
1729691560000|2024-10-23 13:52:40|5831.02|5830.52|5831.52|5831.02|5831.52|5831.02|5831.02|5830.52|132
1729691570000|2024-10-23 13:52:50|5831.77|5831.27|5831.02|5830.52|5831.77|5831.27|5831.02|5830.52|234
1729691580000|2024-10-23 13:53:00|5831.27|5830.77|5832.27|5831.77|5832.27|5831.77|5831.27|5830.77|350
1729691590000|2024-10-23 13:53:10|5832.02|5831.52|5831.02|5830.52|5832.02|5831.52|5831.02|5830.52|522
1729691600000|2024-10-23 13:53:20|5830.77|5830.27|5830.52|5830.02|5831.02|5830.52|5830.27|5829.77|310
1729691610000|2024-10-23 13:53:30|5830.77|5830.27|5830.77|5830.27|5831.02|5830.52|5830.52|5830.02|442
1729691620000|2024-10-23 13:53:40|5831.02|5830.52|5831.77|5831.27|5831.77|5831.27|5830.77|5830.27|302
1729691630000|2024-10-23 13:53:50|5832.02|5831.52|5831.27|5830.77|5832.02|5831.52|5831.27|5830.77|281
1729691640000|2024-10-23 13:54:00|5831.02|5830.52|5831.27|5830.77|5831.27|5830.77|5830.52|5830.02|339
1729691650000|2024-10-23 13:54:10|5831.02|5830.52|5831.52|5831.02|5831.52|5831.02|5830.77|5830.27|274
1729691660000|2024-10-23 13:54:20|5831.77|5831.27|5831.77|5831.27|5832.02|5831.52|5831.77|5831.27|459
1729691670000|2024-10-23 13:54:30|5831.52|5831.02|5831.02|5830.52|5831.77|5831.27|5831.02|5830.52|246
1729691680000|2024-10-23 13:54:40|5831.27|5830.77|5831.27|5830.77|5831.52|5831.02|5831.27|5830.77|199
1729691690000|2024-10-23 13:54:50|5831.14|5830.64|5831.02|5830.52|5831.52|5831.02|5831.02|5830.52|183
1729691700000|2024-10-23 13:55:00|5830.77|5830.27|5830.77|5830.27|5831.02|5830.52|5830.52|5830.02|411
1729691710000|2024-10-23 13:55:10|5831.02|5830.52|5830.77|5830.27|5831.27|5830.77|5830.77|5830.27|231
1729691720000|2024-10-23 13:55:20|5830.52|5830.02|5830.77|5830.27|5830.89|5830.39|5830.52|5830.02|210
1729691730000|2024-10-23 13:55:30|5831.02|5830.52|5831.02|5830.52|5831.02|5830.52|5830.77|5830.27|291
1729691740000|2024-10-23 13:55:40|5831.52|5831.02|5831.52|5831.02|5831.52|5831.02|5831.27|5830.77|242
1729691750000|2024-10-23 13:55:50|5831.27|5830.77|5831.52|5831.02|5831.52|5831.02|5831.02|5830.52|182
1729691760000|2024-10-23 13:56:00|5831.27|5830.77|5832.02|5831.52|5832.02|5831.52|5831.02|5830.52|315
1729691770000|2024-10-23 13:56:10|5831.77|5831.27|5831.77|5831.27|5832.02|5831.52|5831.77|5831.27|367
1729691780000|2024-10-23 13:56:20|5831.52|5831.02|5832.02|5831.52|5832.27|5831.77|5831.52|5831.02|665
1729691790000|2024-10-23 13:56:30|5831.77|5831.27|5832.52|5832.02|5832.52|5832.02|5831.77|5831.27|407
1729691800000|2024-10-23 13:56:40|5832.27|5831.77|5831.77|5831.27|5832.52|5832.02|5831.77|5831.27|423
1729691810000|2024-10-23 13:56:50|5832.02|5831.52|5832.77|5832.27|5832.77|5832.27|5831.77|5831.27|247
1729691820000|2024-10-23 13:57:00|5833.02|5832.52|5833.52|5833.02|5833.52|5833.02|5833.02|5832.52|306
1729691830000|2024-10-23 13:57:10|5833.77|5833.27|5831.77|5831.27|5833.77|5833.27|5831.52|5831.02|514
1729691840000|2024-10-23 13:57:20|5831.52|5831.02|5831.27|5830.77|5831.77|5831.27|5831.27|5830.77|320
1729691850000|2024-10-23 13:57:30|5831.52|5831.02|5832.27|5831.77|5832.77|5832.27|5831.52|5831.02|308
1729691860000|2024-10-23 13:57:40|5832.52|5832.02|5832.27|5831.77|5832.52|5832.02|5832.27|5831.77|182
1729691870000|2024-10-23 13:57:50|5832.52|5832.02|5833.27|5832.77|5833.27|5832.77|5832.02|5831.52|200
1729691880000|2024-10-23 13:58:00|5833.02|5832.52|5832.77|5832.27|5833.02|5832.52|5832.77|5832.27|107
1729691890000|2024-10-23 13:58:10|5832.52|5832.02|5832.77|5832.27|5832.77|5832.27|5832.52|5832.02|129
1729691900000|2024-10-23 13:58:20|5833.02|5832.52|5833.27|5832.77|5833.52|5833.02|5833.02|5832.52|306
1729691910000|2024-10-23 13:58:30|5833.39|5832.89|5833.77|5833.27|5833.77|5833.27|5833.39|5832.89|270
1729691920000|2024-10-23 13:58:40|5833.52|5833.02|5833.27|5832.77|5833.52|5833.02|5833.14|5832.64|128
1729691930000|2024-10-23 13:58:50|5833.52|5833.02|5833.14|5832.64|5833.52|5833.02|5833.02|5832.52|186
1729691940000|2024-10-23 13:59:00|5833.02|5832.52|5832.27|5831.77|5833.02|5832.52|5831.77|5831.27|355
1729691950000|2024-10-23 13:59:10|5832.14|5831.64|5832.02|5831.52|5832.14|5831.64|5831.77|5831.27|132
1729691960000|2024-10-23 13:59:20|5831.77|5831.27|5832.14|5831.64|5832.14|5831.64|5831.27|5830.77|180
1729691970000|2024-10-23 13:59:30|5832.27|5831.77|5832.02|5831.52|5832.27|5831.77|5832.02|5831.52|76
1729691980000|2024-10-23 13:59:40|5832.27|5831.77|5831.77|5831.27|5832.27|5831.77|5831.77|5831.27|139
1729691990000|2024-10-23 13:59:50|5831.52|5831.02|5831.52|5831.02|5831.77|5831.27|5831.39|5830.89|154
1729692000000|2024-10-23 14:00:00|5831.27|5830.77|5831.27|5830.77|5831.52|5831.02|5831.02|5830.52|486
1729692010000|2024-10-23 14:00:10|5831.14|5830.64|5831.77|5831.27|5831.77|5831.27|5831.02|5830.52|467
1729692020000|2024-10-23 14:00:20|5832.02|5831.52|5832.52|5832.02|5832.52|5832.02|5831.52|5831.02|305
1729692030000|2024-10-23 14:00:30|5832.27|5831.77|5831.52|5831.02|5832.52|5832.02|5831.52|5831.02|445
1729692040000|2024-10-23 14:00:40|5831.27|5830.77|5830.02|5829.52|5831.27|5830.77|5830.02|5829.52|784
1729692050000|2024-10-23 14:00:50|5830.27|5829.77|5829.77|5829.27|5830.27|5829.77|5829.77|5829.27|329
1729692060000|2024-10-23 14:01:00|5830.27|5829.77|5829.77|5829.27|5830.27|5829.77|5829.77|5829.27|656
1729692070000|2024-10-23 14:01:10|5829.64|5829.14|5830.02|5829.52|5830.02|5829.52|5829.27|5828.77|735
1729692080000|2024-10-23 14:01:20|5829.77|5829.27|5828.77|5828.27|5830.02|5829.52|5827.77|5827.27|1647
1729692090000|2024-10-23 14:01:30|5828.52|5828.02|5829.77|5829.27|5829.77|5829.27|5828.52|5828.02|722
1729692100000|2024-10-23 14:01:40|5830.02|5829.52|5830.27|5829.77|5830.27|5829.77|5829.77|5829.27|662
1729692110000|2024-10-23 14:01:50|5830.02|5829.52|5830.02|5829.52|5831.27|5830.77|5829.77|5829.27|726
1729692120000|2024-10-23 14:02:00|5829.77|5829.27|5830.52|5830.02|5830.52|5830.02|5829.52|5829.02|569
1729692130000|2024-10-23 14:02:10|5830.27|5829.77|5830.27|5829.77|5830.77|5830.27|5829.52|5829.02|373
1729692140000|2024-10-23 14:02:20|5830.02|5829.52|5830.27|5829.77|5830.77|5830.27|5830.02|5829.52|236
1729692150000|2024-10-23 14:02:30|5830.02|5829.52|5829.77|5829.27|5830.77|5830.27|5829.52|5829.02|600
1729692160000|2024-10-23 14:02:40|5829.52|5829.02|5830.02|5829.52|5830.27|5829.77|5829.52|5829.02|202
1729692170000|2024-10-23 14:02:50|5830.52|5830.02|5829.52|5829.02|5830.52|5830.02|5829.27|5828.77|514
1729692180000|2024-10-23 14:03:00|5829.39|5828.89|5829.52|5829.02|5830.02|5829.52|5829.14|5828.64|430
1729692190000|2024-10-23 14:03:10|5829.27|5828.77|5829.27|5828.77|5830.02|5829.52|5829.27|5828.77|276
1729692200000|2024-10-23 14:03:20|5829.52|5829.02|5829.27|5828.77|5829.77|5829.27|5829.27|5828.77|428
1729692210000|2024-10-23 14:03:30|5829.52|5829.02|5830.27|5829.77|5830.27|5829.77|5829.02|5828.52|647
1729692220000|2024-10-23 14:03:40|5830.02|5829.52|5829.77|5829.27|5830.02|5829.52|5829.52|5829.02|239
1729692230000|2024-10-23 14:03:50|5830.02|5829.52|5829.77|5829.27|5830.02|5829.52|5829.77|5829.27|209
1729692240000|2024-10-23 14:04:00|5829.52|5829.02|5829.27|5828.77|5830.52|5830.02|5829.27|5828.77|446
1729692250000|2024-10-23 14:04:10|5829.02|5828.52|5826.77|5826.27|5829.02|5828.52|5826.27|5825.77|1837
1729692260000|2024-10-23 14:04:20|5827.02|5826.52|5826.02|5825.52|5827.52|5827.02|5825.77|5825.27|1207
1729692270000|2024-10-23 14:04:30|5826.27|5825.77|5827.02|5826.52|5827.27|5826.77|5826.02|5825.52|699
1729692280000|2024-10-23 14:04:40|5826.77|5826.27|5826.52|5826.02|5826.77|5826.27|5826.02|5825.52|590
1729692290000|2024-10-23 14:04:50|5826.77|5826.27|5826.77|5826.27|5826.77|5826.27|5826.02|5825.52|507
1729692300000|2024-10-23 14:05:00|5826.52|5826.02|5827.77|5827.27|5828.02|5827.52|5826.27|5825.77|1034
1729692310000|2024-10-23 14:05:10|5828.27|5827.77|5826.02|5825.52|5828.77|5828.27|5826.02|5825.52|959
1729692320000|2024-10-23 14:05:20|5825.77|5825.27|5826.02|5825.52|5826.27|5825.77|5825.27|5824.77|954
1729692330000|2024-10-23 14:05:30|5825.77|5825.27|5825.27|5824.77|5826.27|5825.77|5824.77|5824.27|872
1729692340000|2024-10-23 14:05:40|5825.02|5824.52|5825.52|5825.02|5825.77|5825.27|5825.02|5824.52|580
1729692350000|2024-10-23 14:05:50|5825.39|5824.89|5827.77|5827.27|5827.77|5827.27|5825.27|5824.77|774
1729692360000|2024-10-23 14:06:00|5828.02|5827.52|5826.02|5825.52|5828.02|5827.52|5825.52|5825.02|607
1729692370000|2024-10-23 14:06:10|5825.77|5825.27|5826.27|5825.77|5826.52|5826.02|5825.77|5825.27|426
1729692380000|2024-10-23 14:06:20|5826.02|5825.52|5825.52|5825.02|5826.02|5825.52|5825.27|5824.77|337
1729692390000|2024-10-23 14:06:30|5825.39|5824.89|5824.77|5824.27|5825.39|5824.89|5824.52|5824.02|1011
1729692400000|2024-10-23 14:06:40|5824.52|5824.02|5822.52|5822.02|5824.52|5824.02|5822.52|5822.02|1679
1729692410000|2024-10-23 14:06:50|5821.52|5821.02|5823.02|5822.52|5823.02|5822.52|5820.77|5820.27|2601
1729692420000|2024-10-23 14:07:00|5822.52|5822.02|5821.77|5821.27|5822.77|5822.27|5821.27|5820.77|1570
1729692430000|2024-10-23 14:07:10|5821.14|5820.64|5822.27|5821.77|5822.27|5821.77|5821.02|5820.52|1116
1729692440000|2024-10-23 14:07:20|5822.02|5821.52|5822.02|5821.52|5822.02|5821.52|5821.52|5821.02|693
1729692450000|2024-10-23 14:07:30|5821.77|5821.27|5821.52|5821.02|5822.02|5821.52|5821.52|5821.02|620
1729692460000|2024-10-23 14:07:40|5821.77|5821.27|5822.02|5821.52|5822.27|5821.77|5821.52|5821.02|477
1729692470000|2024-10-23 14:07:50|5821.77|5821.27|5822.77|5822.27|5823.02|5822.52|5821.27|5820.77|916
1729692480000|2024-10-23 14:08:00|5823.02|5822.52|5823.27|5822.77|5824.02|5823.52|5822.77|5822.27|1069
1729692490000|2024-10-23 14:08:10|5823.02|5822.52|5823.52|5823.02|5824.27|5823.77|5823.02|5822.52|1064
1729692500000|2024-10-23 14:08:20|5823.27|5822.77|5824.52|5824.02|5824.77|5824.27|5823.27|5822.77|897
1729692510000|2024-10-23 14:08:30|5824.27|5823.77|5825.52|5825.02|5825.77|5825.27|5824.02|5823.52|951
1729692520000|2024-10-23 14:08:40|5825.27|5824.77|5826.27|5825.77|5826.27|5825.77|5825.27|5824.77|705
1729692530000|2024-10-23 14:08:50|5826.02|5825.52|5825.52|5825.02|5826.27|5825.77|5825.52|5825.02|650
1729692540000|2024-10-23 14:09:00|5825.27|5824.77|5826.02|5825.52|5826.52|5826.02|5825.27|5824.77|607
1729692550000|2024-10-23 14:09:10|5826.27|5825.77|5825.52|5825.02|5826.27|5825.77|5825.52|5825.02|532
1729692560000|2024-10-23 14:09:20|5825.27|5824.77|5825.52|5825.02|5825.77|5825.27|5825.27|5824.77|331
1729692570000|2024-10-23 14:09:30|5825.27|5824.77|5825.27|5824.77|5825.77|5825.27|5825.02|5824.52|450
1729692580000|2024-10-23 14:09:40|5825.52|5825.02|5826.52|5826.02|5826.52|5826.02|5825.27|5824.77|359
1729692590000|2024-10-23 14:09:50|5826.27|5825.77|5826.27|5825.77|5826.52|5826.02|5826.02|5825.52|275
1729692600000|2024-10-23 14:10:00|5826.02|5825.52|5825.77|5825.27|5826.77|5826.27|5825.77|5825.27|615
1729692610000|2024-10-23 14:10:10|5825.52|5825.02|5826.02|5825.52|5827.02|5826.52|5825.52|5825.02|938
1729692620000|2024-10-23 14:10:20|5825.77|5825.27|5825.52|5825.02|5826.02|5825.52|5825.52|5825.02|553
1729692630000|2024-10-23 14:10:30|5825.77|5825.27|5826.02|5825.52|5826.27|5825.77|5825.52|5825.02|472
1729692640000|2024-10-23 14:10:40|5826.27|5825.77|5826.27|5825.77|5827.02|5826.52|5826.02|5825.52|448
1729692650000|2024-10-23 14:10:50|5826.02|5825.52|5826.27|5825.77|5826.27|5825.77|5825.77|5825.27|594
1729692660000|2024-10-23 14:11:00|5825.77|5825.27|5827.27|5826.77|5827.52|5827.02|5825.52|5825.02|941
1729692670000|2024-10-23 14:11:10|5827.52|5827.02|5827.52|5827.02|5828.27|5827.77|5827.02|5826.52|1009
1729692680000|2024-10-23 14:11:20|5827.77|5827.27|5828.02|5827.52|5828.27|5827.77|5827.52|5827.02|406
1729692690000|2024-10-23 14:11:30|5827.77|5827.27|5827.52|5827.02|5827.89|5827.39|5827.27|5826.77|397
1729692700000|2024-10-23 14:11:40|5827.77|5827.27|5826.77|5826.27|5827.77|5827.27|5826.77|5826.27|478
1729692710000|2024-10-23 14:11:50|5827.02|5826.52|5827.02|5826.52|5827.02|5826.52|5826.77|5826.27|365
1729692720000|2024-10-23 14:12:00|5826.77|5826.27|5826.52|5826.02|5827.02|5826.52|5826.52|5826.02|437
1729692730000|2024-10-23 14:12:10|5826.77|5826.27|5827.77|5827.27|5827.77|5827.27|5826.52|5826.02|307
1729692740000|2024-10-23 14:12:20|5828.02|5827.52|5827.52|5827.02|5828.27|5827.77|5827.27|5826.77|619
1729692750000|2024-10-23 14:12:30|5827.77|5827.27|5827.27|5826.77|5827.77|5827.27|5827.27|5826.77|245
1729692760000|2024-10-23 14:12:40|5827.02|5826.52|5827.02|5826.52|5827.02|5826.52|5826.77|5826.27|387
1729692770000|2024-10-23 14:12:50|5826.77|5826.27|5826.77|5826.27|5827.27|5826.77|5826.52|5826.02|285
1729692780000|2024-10-23 14:13:00|5826.52|5826.02|5826.52|5826.02|5827.02|5826.52|5826.27|5825.77|403
1729692790000|2024-10-23 14:13:10|5826.77|5826.27|5826.27|5825.77|5826.77|5826.27|5826.27|5825.77|369
1729692800000|2024-10-23 14:13:20|5826.52|5826.02|5826.52|5826.02|5826.77|5826.27|5826.27|5825.77|270
1729692810000|2024-10-23 14:13:30|5826.27|5825.77|5826.52|5826.02|5826.77|5826.27|5826.27|5825.77|208
1729692820000|2024-10-23 14:13:40|5826.77|5826.27|5827.27|5826.77|5827.52|5827.02|5826.27|5825.77|328
1729692830000|2024-10-23 14:13:50|5827.52|5827.02|5826.52|5826.02|5827.52|5827.02|5826.27|5825.77|393
1729692840000|2024-10-23 14:14:00|5826.27|5825.77|5826.77|5826.27|5826.77|5826.27|5825.77|5825.27|373
1729692850000|2024-10-23 14:14:10|5826.52|5826.02|5826.27|5825.77|5827.02|5826.52|5826.27|5825.77|293
1729692860000|2024-10-23 14:14:20|5826.52|5826.02|5825.77|5825.27|5826.52|5826.02|5825.77|5825.27|304
1729692870000|2024-10-23 14:14:30|5826.02|5825.52|5825.52|5825.02|5826.02|5825.52|5825.52|5825.02|308
1729692880000|2024-10-23 14:14:40|5825.27|5824.77|5826.27|5825.77|5826.27|5825.77|5825.27|5824.77|459
1729692890000|2024-10-23 14:14:50|5826.02|5825.52|5826.52|5826.02|5826.52|5826.02|5826.02|5825.52|255
1729692900000|2024-10-23 14:15:00|5826.27|5825.77|5825.77|5825.27|5826.77|5826.27|5825.77|5825.27|617
1729692910000|2024-10-23 14:15:10|5825.52|5825.02|5825.77|5825.27|5826.02|5825.52|5825.27|5824.77|501
1729692920000|2024-10-23 14:15:20|5825.64|5825.14|5825.77|5825.27|5826.02|5825.52|5825.52|5825.02|310
1729692930000|2024-10-23 14:15:30|5825.27|5824.77|5825.52|5825.02|5825.77|5825.27|5825.02|5824.52|457
1729692940000|2024-10-23 14:15:40|5825.77|5825.27|5825.77|5825.27|5827.02|5826.52|5825.64|5825.14|555
1729692950000|2024-10-23 14:15:50|5825.52|5825.02|5824.77|5824.27|5825.77|5825.27|5824.77|5824.27|461
1729692960000|2024-10-23 14:16:00|5825.02|5824.52|5824.77|5824.27|5825.02|5824.52|5824.27|5823.77|961
1729692970000|2024-10-23 14:16:10|5825.02|5824.52|5825.02|5824.52|5825.77|5825.27|5824.77|5824.27|405
1729692980000|2024-10-23 14:16:20|5825.27|5824.77|5824.77|5824.27|5825.27|5824.77|5824.77|5824.27|335
1729692990000|2024-10-23 14:16:30|5825.02|5824.52|5824.77|5824.27|5825.02|5824.52|5824.52|5824.02|327
1729693000000|2024-10-23 14:16:40|5824.52|5824.02|5824.77|5824.27|5825.02|5824.52|5824.52|5824.02|376
1729693010000|2024-10-23 14:16:50|5824.52|5824.02|5824.77|5824.27|5825.02|5824.52|5824.27|5823.77|370
1729693020000|2024-10-23 14:17:00|5825.02|5824.52|5824.77|5824.27|5825.02|5824.52|5824.27|5823.77|533
1729693030000|2024-10-23 14:17:10|5825.02|5824.52|5824.77|5824.27|5825.14|5824.64|5824.77|5824.27|276
1729693040000|2024-10-23 14:17:20|5825.02|5824.52|5824.77|5824.27|5825.02|5824.52|5824.77|5824.27|390
1729693050000|2024-10-23 14:17:30|5825.02|5824.52|5824.27|5823.77|5825.02|5824.52|5824.27|5823.77|604
1729693060000|2024-10-23 14:17:40|5824.52|5824.02|5824.52|5824.02|5824.77|5824.27|5824.52|5824.02|193
1729693070000|2024-10-23 14:17:50|5824.27|5823.77|5824.77|5824.27|5824.77|5824.27|5824.27|5823.77|404
1729693080000|2024-10-23 14:18:00|5824.52|5824.02|5824.52|5824.02|5825.02|5824.52|5824.52|5824.02|729
1729693090000|2024-10-23 14:18:10|5824.27|5823.77|5824.77|5824.27|5824.77|5824.27|5824.27|5823.77|223
1729693100000|2024-10-23 14:18:20|5824.52|5824.02|5824.52|5824.02|5824.77|5824.27|5824.02|5823.52|488
1729693110000|2024-10-23 14:18:30|5824.27|5823.77|5824.52|5824.02|5824.52|5824.02|5824.02|5823.52|199
1729693120000|2024-10-23 14:18:40|5824.39|5823.89|5823.52|5823.02|5824.52|5824.02|5823.52|5823.02|452
1729693130000|2024-10-23 14:18:50|5823.27|5822.77|5823.02|5822.52|5823.52|5823.02|5823.02|5822.52|442
1729693140000|2024-10-23 14:19:00|5822.77|5822.27|5821.52|5821.02|5823.02|5822.52|5821.52|5821.02|1322
1729693150000|2024-10-23 14:19:10|5821.89|5821.39|5821.77|5821.27|5822.27|5821.77|5821.77|5821.27|683
1729693160000|2024-10-23 14:19:20|5822.02|5821.52|5822.02|5821.52|5822.02|5821.52|5821.27|5820.77|668
1729693170000|2024-10-23 14:19:30|5822.27|5821.77|5822.77|5822.27|5823.02|5822.52|5822.02|5821.52|450
1729693180000|2024-10-23 14:19:40|5822.52|5822.02|5821.77|5821.27|5823.02|5822.52|5821.77|5821.27|425
1729693190000|2024-10-23 14:19:50|5821.52|5821.02|5821.02|5820.52|5821.52|5821.02|5821.02|5820.52|671
1729693200000|2024-10-23 14:20:00|5820.77|5820.27|5820.02|5819.52|5821.02|5820.52|5819.52|5819.02|2471
1729693210000|2024-10-23 14:20:10|5819.52|5819.02|5821.77|5821.27|5821.77|5821.27|5819.27|5818.77|1117
1729693220000|2024-10-23 14:20:20|5822.02|5821.52|5822.52|5822.02|5823.27|5822.77|5822.02|5821.52|971
1729693230000|2024-10-23 14:20:30|5822.27|5821.77|5822.52|5822.02|5822.77|5822.27|5822.27|5821.77|314
1729693240000|2024-10-23 14:20:40|5822.27|5821.77|5823.27|5822.77|5824.27|5823.77|5822.27|5821.77|746
1729693250000|2024-10-23 14:20:50|5823.02|5822.52|5823.27|5822.77|5823.77|5823.27|5823.02|5822.52|420
1729693260000|2024-10-23 14:21:00|5823.52|5823.02|5823.77|5823.27|5824.27|5823.77|5823.27|5822.77|1107
1729693270000|2024-10-23 14:21:10|5823.52|5823.02|5823.52|5823.02|5824.27|5823.77|5823.52|5823.02|391
1729693280000|2024-10-23 14:21:20|5823.27|5822.77|5822.77|5822.27|5823.52|5823.02|5822.77|5822.27|774
1729693290000|2024-10-23 14:21:30|5822.27|5821.77|5822.27|5821.77|5822.27|5821.77|5821.77|5821.27|650
1729693300000|2024-10-23 14:21:40|5822.52|5822.02|5822.02|5821.52|5822.77|5822.27|5822.02|5821.52|429
1729693310000|2024-10-23 14:21:50|5821.77|5821.27|5821.52|5821.02|5821.77|5821.27|5821.52|5821.02|312
1729693320000|2024-10-23 14:22:00|5821.77|5821.27|5820.52|5820.02|5821.77|5821.27|5820.52|5820.02|886
1729693330000|2024-10-23 14:22:10|5820.77|5820.27|5820.77|5820.27|5821.02|5820.52|5820.52|5820.02|467
1729693340000|2024-10-23 14:22:20|5820.52|5820.02|5821.52|5821.02|5821.64|5821.14|5820.52|5820.02|504
1729693350000|2024-10-23 14:22:30|5821.77|5821.27|5821.02|5820.52|5821.77|5821.27|5820.77|5820.27|544
1729693360000|2024-10-23 14:22:40|5820.77|5820.27|5821.52|5821.02|5821.52|5821.02|5820.52|5820.02|389
1729693370000|2024-10-23 14:22:50|5821.77|5821.27|5821.77|5821.27|5821.77|5821.27|5821.27|5820.77|273
1729693380000|2024-10-23 14:23:00|5821.52|5821.02|5822.02|5821.52|5822.27|5821.77|5821.27|5820.77|407
1729693390000|2024-10-23 14:23:10|5821.77|5821.27|5822.02|5821.52|5822.77|5822.27|5821.77|5821.27|509
1729693400000|2024-10-23 14:23:20|5821.77|5821.27|5822.02|5821.52|5822.02|5821.52|5821.77|5821.27|199
1729693410000|2024-10-23 14:23:30|5822.27|5821.77|5823.02|5822.52|5823.02|5822.52|5822.02|5821.52|394
1729693420000|2024-10-23 14:23:40|5822.77|5822.27|5822.77|5822.27|5822.77|5822.27|5822.27|5821.77|229
1729693430000|2024-10-23 14:23:50|5822.52|5822.02|5822.02|5821.52|5822.52|5822.02|5822.02|5821.52|380
1729693440000|2024-10-23 14:24:00|5821.52|5821.02|5821.27|5820.77|5821.77|5821.27|5821.27|5820.77|524
1729693450000|2024-10-23 14:24:10|5821.52|5821.02|5821.77|5821.27|5821.77|5821.27|5821.27|5820.77|223
1729693460000|2024-10-23 14:24:20|5822.02|5821.52|5821.77|5821.27|5822.27|5821.77|5821.77|5821.27|383
1729693470000|2024-10-23 14:24:30|5822.14|5821.64|5821.77|5821.27|5822.27|5821.77|5821.52|5821.02|356
1729693480000|2024-10-23 14:24:40|5822.02|5821.52|5821.27|5820.77|5822.02|5821.52|5821.27|5820.77|201
1729693490000|2024-10-23 14:24:50|||||||||198
1729693500000|2024-10-23 14:25:00|5820.77|5820.27|5820.27|5819.77|5821.02|5820.52|5820.02|5819.52|929
1729693510000|2024-10-23 14:25:10|5820.52|5820.02|5820.27|5819.77|5820.52|5820.02|5820.27|5819.77|357
1729693520000|2024-10-23 14:25:20|5820.52|5820.02|5820.77|5820.27|5820.77|5820.27|5820.27|5819.77|279
1729693530000|2024-10-23 14:25:30|5821.02|5820.52|5821.52|5821.02|5821.52|5821.02|5820.52|5820.02|430
1729693540000|2024-10-23 14:25:40|5820.77|5820.27|5820.27|5819.77|5821.02|5820.52|5820.27|5819.77|332
1729693550000|2024-10-23 14:25:50|5820.52|5820.02|5820.77|5820.27|5820.77|5820.27|5820.52|5820.02|221
1729693560000|2024-10-23 14:26:00|5821.27|5820.77|5821.52|5821.02|5821.77|5821.27|5821.02|5820.52|392
1729693570000|2024-10-23 14:26:10|5821.27|5820.77|5820.77|5820.27|5821.27|5820.77|5820.77|5820.27|228
1729693580000|2024-10-23 14:26:20|5820.52|5820.02|5820.27|5819.77|5820.52|5820.02|5819.52|5819.02|708
1729693590000|2024-10-23 14:26:30|5820.52|5820.02|5820.27|5819.77|5820.52|5820.02|5819.77|5819.27|388
1729693600000|2024-10-23 14:26:40|5820.52|5820.02|5821.52|5821.02|5821.52|5821.02|5820.52|5820.02|544
1729693610000|2024-10-23 14:26:50|5821.77|5821.27|5822.02|5821.52|5822.02|5821.52|5821.52|5821.02|418
1729693620000|2024-10-23 14:27:00|5822.27|5821.77|5823.02|5822.52|5823.52|5823.02|5822.27|5821.77|896
1729693630000|2024-10-23 14:27:10|5822.77|5822.27|5823.77|5823.27|5823.77|5823.27|5822.77|5822.27|617
1729693640000|2024-10-23 14:27:20|5823.52|5823.02|5823.52|5823.02|5823.77|5823.27|5823.27|5822.77|367
1729693650000|2024-10-23 14:27:30|5823.64|5823.14|5824.02|5823.52|5825.27|5824.77|5823.64|5823.14|1252
1729693660000|2024-10-23 14:27:40|5823.77|5823.27|5824.27|5823.77|5824.27|5823.77|5823.77|5823.27|404
1729693670000|2024-10-23 14:27:50|5824.52|5824.02|5824.77|5824.27|5825.02|5824.52|5824.52|5824.02|362
1729693680000|2024-10-23 14:28:00|5825.02|5824.52|5825.52|5825.02|5825.77|5825.27|5824.77|5824.27|659
1729693690000|2024-10-23 14:28:10|5825.27|5824.77|5826.27|5825.77|5826.27|5825.77|5825.27|5824.77|727
1729693700000|2024-10-23 14:28:20|5826.52|5826.02|5827.52|5827.02|5827.52|5827.02|5826.27|5825.77|1182
1729693710000|2024-10-23 14:28:30|5827.27|5826.77|5827.52|5827.02|5827.77|5827.27|5827.02|5826.52|822
1729693720000|2024-10-23 14:28:40|5827.27|5826.77|5827.27|5826.77|5827.27|5826.77|5827.02|5826.52|500
1729693730000|2024-10-23 14:28:50|5827.02|5826.52|5827.02|5826.52|5827.02|5826.52|5827.02|5826.52|205
1729693740000|2024-10-23 14:29:00|5827.27|5826.77|5828.02|5827.52|5828.27|5827.77|5827.27|5826.77|1145
1729693750000|2024-10-23 14:29:10|5828.14|5827.64|5828.52|5828.02|5828.52|5828.02|5827.77|5827.27|860
1729693760000|2024-10-23 14:29:20|5828.77|5828.27|5828.52|5828.02|5829.27|5828.77|5828.52|5828.02|932
1729693770000|2024-10-23 14:29:30|5828.27|5827.77|5828.02|5827.52|5829.02|5828.52|5828.02|5827.52|699
1729693780000|2024-10-23 14:29:40|5827.77|5827.27|5827.77|5827.27|5827.77|5827.27|5827.27|5826.77|713
1729693790000|2024-10-23 14:29:50|5827.52|5827.02|5828.52|5828.02|5828.52|5828.02|5827.52|5827.02|682
1729693800000|2024-10-23 14:30:00|5828.27|5827.77|5827.52|5827.02|5828.27|5827.77|5827.52|5827.02|617
1729693810000|2024-10-23 14:30:10|5827.02|5826.52|5828.27|5827.77|5828.52|5828.02|5827.02|5826.52|951
1729693820000|2024-10-23 14:30:20|5828.77|5828.27|5828.02|5827.52|5828.77|5828.27|5828.02|5827.52|883
1729693830000|2024-10-23 14:30:30|5828.27|5827.77|5828.27|5827.77|5828.77|5828.27|5828.02|5827.52|469
1729693840000|2024-10-23 14:30:40|5828.02|5827.52|5827.27|5826.77|5828.02|5827.52|5827.27|5826.77|490
1729693850000|2024-10-23 14:30:50|5827.02|5826.52|5826.52|5826.02|5827.02|5826.52|5826.27|5825.77|575
1729693860000|2024-10-23 14:31:00|5826.27|5825.77|5827.02|5826.52|5827.02|5826.52|5826.02|5825.52|552
1729693870000|2024-10-23 14:31:10|5826.77|5826.27|5827.27|5826.77|5827.27|5826.77|5826.77|5826.27|285
1729693880000|2024-10-23 14:31:20|5827.52|5827.02|5827.02|5826.52|5827.52|5827.02|5826.77|5826.27|284
1729693890000|2024-10-23 14:31:30|5826.77|5826.27|5827.27|5826.77|5827.27|5826.77|5826.77|5826.27|254
1729693900000|2024-10-23 14:31:40|5827.14|5826.64|5826.77|5826.27|5827.27|5826.77|5826.77|5826.27|185
1729693910000|2024-10-23 14:31:50|||||||||77
1729693920000|2024-10-23 14:32:00|5827.02|5826.52|5827.27|5826.77|5827.52|5827.02|5827.02|5826.52|472
1729693930000|2024-10-23 14:32:10|5827.52|5827.02|5828.27|5827.77|5828.27|5827.77|5827.52|5827.02|627
1729693940000|2024-10-23 14:32:20|5828.52|5828.02|5827.77|5827.27|5828.52|5828.02|5827.77|5827.27|335
1729693950000|2024-10-23 14:32:30|5827.52|5827.02|5827.52|5827.02|5827.77|5827.27|5827.27|5826.77|292
1729693960000|2024-10-23 14:32:40|5827.77|5827.27|5828.52|5828.02|5828.77|5828.27|5827.52|5827.02|412
1729693970000|2024-10-23 14:32:50|5828.27|5827.77|5827.52|5827.02|5828.52|5828.02|5827.52|5827.02|213
1729693980000|2024-10-23 14:33:00|5827.77|5827.27|5826.77|5826.27|5827.77|5827.27|5826.77|5826.27|478
1729693990000|2024-10-23 14:33:10|5827.02|5826.52|5828.02|5827.52|5828.02|5827.52|5827.02|5826.52|194
1729694000000|2024-10-23 14:33:20|5828.27|5827.77|5828.52|5828.02|5828.52|5828.02|5828.27|5827.77|311
1729694010000|2024-10-23 14:33:30|5828.27|5827.77|5828.27|5827.77|5828.52|5828.02|5828.27|5827.77|183
1729694020000|2024-10-23 14:33:40|5828.52|5828.02|5829.02|5828.52|5829.02|5828.52|5828.52|5828.02|237
1729694030000|2024-10-23 14:33:50|5829.27|5828.77|5829.52|5829.02|5829.52|5829.02|5829.27|5828.77|354
1729694040000|2024-10-23 14:34:00|5829.77|5829.27|5830.77|5830.27|5831.02|5830.52|5829.77|5829.27|1356
1729694050000|2024-10-23 14:34:10|5831.02|5830.52|5830.77|5830.27|5831.02|5830.52|5830.52|5830.02|398
1729694060000|2024-10-23 14:34:20|5831.02|5830.52|5830.77|5830.27|5831.02|5830.52|5830.77|5830.27|464
1729694070000|2024-10-23 14:34:30|5831.02|5830.52|5831.02|5830.52|5831.27|5830.77|5830.77|5830.27|556
1729694080000|2024-10-23 14:34:40|5831.27|5830.77|5831.27|5830.77|5831.77|5831.27|5831.27|5830.77|412
1729694090000|2024-10-23 14:34:50|5831.39|5830.89|5831.02|5830.52|5831.39|5830.89|5830.77|5830.27|293
1729694100000|2024-10-23 14:35:00|5831.27|5830.77|5830.27|5829.77|5831.27|5830.77|5830.27|5829.77|541
1729694110000|2024-10-23 14:35:10|5830.52|5830.02|5830.27|5829.77|5830.77|5830.27|5829.77|5829.27|499
1729694120000|2024-10-23 14:35:20|5830.02|5829.52|5830.77|5830.27|5830.77|5830.27|5830.02|5829.52|384
1729694130000|2024-10-23 14:35:30|5830.52|5830.02|5830.52|5830.02|5830.52|5830.02|5830.52|5830.02|142
1729694140000|2024-10-23 14:35:40|5830.27|5829.77|5829.52|5829.02|5830.52|5830.02|5829.52|5829.02|618
1729694150000|2024-10-23 14:35:50|5829.77|5829.27|5830.27|5829.77|5830.27|5829.77|5829.39|5828.89|433
1729694160000|2024-10-23 14:36:00|5830.52|5830.02|5830.02|5829.52|5830.77|5830.27|5830.02|5829.52|434
1729694170000|2024-10-23 14:36:10|5829.77|5829.27|5829.02|5828.52|5829.77|5829.27|5829.02|5828.52|280
1729694180000|2024-10-23 14:36:20|5829.27|5828.77|5829.77|5829.27|5829.77|5829.27|5829.27|5828.77|357
1729694190000|2024-10-23 14:36:30|5829.52|5829.02|5829.52|5829.02|5829.77|5829.27|5829.52|5829.02|212
1729694200000|2024-10-23 14:36:40|5829.77|5829.27|5830.02|5829.52|5830.02|5829.52|5829.52|5829.02|174
1729694210000|2024-10-23 14:36:50|5830.27|5829.77|5830.02|5829.52|5830.27|5829.77|5830.02|5829.52|273
1729694220000|2024-10-23 14:37:00|5830.14|5829.64|5829.02|5828.52|5830.14|5829.64|5829.02|5828.52|538
1729694230000|2024-10-23 14:37:10|5828.77|5828.27|5829.27|5828.77|5829.27|5828.77|5828.77|5828.27|281
1729694240000|2024-10-23 14:37:20|5829.52|5829.02|5829.52|5829.02|5829.52|5829.02|5829.02|5828.52|322
1729694250000|2024-10-23 14:37:30|5829.77|5829.27|5829.52|5829.02|5829.77|5829.27|5829.27|5828.77|216
1729694260000|2024-10-23 14:37:40|5829.77|5829.27|5829.77|5829.27|5829.77|5829.27|5829.52|5829.02|140
1729694270000|2024-10-23 14:37:50|5830.02|5829.52|5829.77|5829.27|5830.27|5829.77|5829.77|5829.27|263
1729694280000|2024-10-23 14:38:00|5829.52|5829.02|5828.77|5828.27|5829.77|5829.27|5828.77|5828.27|496
1729694290000|2024-10-23 14:38:10|5829.02|5828.52|5828.77|5828.27|5829.14|5828.64|5828.77|5828.27|241
1729694300000|2024-10-23 14:38:20|5829.02|5828.52|5829.02|5828.52|5829.02|5828.52|5829.02|5828.52|213
1729694310000|2024-10-23 14:38:30|5828.77|5828.27|5829.77|5829.27|5829.77|5829.27|5828.77|5828.27|373
1729694320000|2024-10-23 14:38:40|5829.52|5829.02|5829.52|5829.02|5829.77|5829.27|5829.27|5828.77|220
1729694330000|2024-10-23 14:38:50|5829.27|5828.77|5829.52|5829.02|5829.52|5829.02|5829.27|5828.77|190
1729694340000|2024-10-23 14:39:00|5829.27|5828.77|5829.77|5829.27|5829.77|5829.27|5829.27|5828.77|186
1729694350000|2024-10-23 14:39:10|5830.02|5829.52|5830.27|5829.77|5830.27|5829.77|5830.02|5829.52|239
1729694360000|2024-10-23 14:39:20|5830.52|5830.02|5830.52|5830.02|5830.77|5830.27|5830.52|5830.02|271
1729694370000|2024-10-23 14:39:30|5830.77|5830.27|5831.02|5830.52|5831.02|5830.52|5830.77|5830.27|95
1729694380000|2024-10-23 14:39:40|5831.27|5830.77|5831.02|5830.52|5831.27|5830.77|5831.02|5830.52|282
1729694390000|2024-10-23 14:39:50|5831.27|5830.77|5831.02|5830.52|5831.27|5830.77|5831.02|5830.52|172
1729694400000|2024-10-23 14:40:00|5831.52|5831.02|5831.52|5831.02|5831.77|5831.27|5831.02|5830.52|572
1729694410000|2024-10-23 14:40:10|5831.77|5831.27|5831.77|5831.27|5831.77|5831.27|5831.52|5831.02|143
1729694420000|2024-10-23 14:40:20|5832.02|5831.52|5831.77|5831.27|5832.27|5831.77|5831.52|5831.02|648
1729694430000|2024-10-23 14:40:30|5831.52|5831.02|5831.52|5831.02|5831.52|5831.02|5831.02|5830.52|409
1729694440000|2024-10-23 14:40:40|5831.27|5830.77|5831.52|5831.02|5831.77|5831.27|5831.02|5830.52|308
1729694450000|2024-10-23 14:40:50|5831.27|5830.77|5831.27|5830.77|5831.52|5831.02|5831.02|5830.52|216
1729694460000|2024-10-23 14:41:00|5830.77|5830.27|5831.27|5830.77|5831.27|5830.77|5830.77|5830.27|285
1729694470000|2024-10-23 14:41:10|5831.14|5830.64|5831.27|5830.77|5831.52|5831.02|5831.14|5830.64|209
1729694480000|2024-10-23 14:41:20|5831.02|5830.52|5831.02|5830.52|5831.02|5830.52|5831.02|5830.52|66
1729694490000|2024-10-23 14:41:30|5831.27|5830.77|5831.27|5830.77|5831.52|5831.02|5831.02|5830.52|255
1729694500000|2024-10-23 14:41:40|5830.77|5830.27|5830.77|5830.27|5831.02|5830.52|5830.77|5830.27|328
1729694510000|2024-10-23 14:41:50|5831.02|5830.52|5831.02|5830.52|5831.02|5830.52|5830.52|5830.02|161
1729694520000|2024-10-23 14:42:00|5830.89|5830.39|5831.27|5830.77|5831.52|5831.02|5830.89|5830.39|239
1729694530000|2024-10-23 14:42:10|5831.52|5831.02|5831.77|5831.27|5831.77|5831.27|5831.52|5831.02|236
1729694540000|2024-10-23 14:42:20|5832.02|5831.52|5832.02|5831.52|5832.27|5831.77|5832.02|5831.52|244
1729694550000|2024-10-23 14:42:30|5831.77|5831.27|5832.02|5831.52|5832.02|5831.52|5831.77|5831.27|115
1729694560000|2024-10-23 14:42:40|5831.77|5831.27|5831.77|5831.27|5831.77|5831.27|5831.52|5831.02|157
1729694570000|2024-10-23 14:42:50|5832.02|5831.52|5832.02|5831.52|5832.02|5831.52|5832.02|5831.52|154
1729694580000|2024-10-23 14:43:00|5831.77|5831.27|5832.27|5831.77|5832.27|5831.77|5831.77|5831.27|235
1729694590000|2024-10-23 14:43:10|5832.39|5831.89|5832.27|5831.77|5832.52|5832.02|5832.27|5831.77|212
1729694600000|2024-10-23 14:43:20|5832.39|5831.89|5832.52|5832.02|5832.52|5832.02|5832.02|5831.52|298
1729694610000|2024-10-23 14:43:30|5832.77|5832.27|5833.02|5832.52|5833.02|5832.52|5832.52|5832.02|499
1729694620000|2024-10-23 14:43:40|5832.77|5832.27|5832.02|5831.52|5832.77|5832.27|5831.77|5831.27|905
1729694630000|2024-10-23 14:43:50|5831.89|5831.39|5831.52|5831.02|5832.02|5831.52|5831.27|5830.77|524
1729694640000|2024-10-23 14:44:00|5831.77|5831.27|5830.77|5830.27|5832.02|5831.52|5830.77|5830.27|799
1729694650000|2024-10-23 14:44:10|5831.02|5830.52|5831.02|5830.52|5831.27|5830.77|5831.02|5830.52|161
1729694660000|2024-10-23 14:44:20|5831.27|5830.77|5831.52|5831.02|5831.52|5831.02|5831.02|5830.52|278
1729694670000|2024-10-23 14:44:30|5831.77|5831.27|5832.02|5831.52|5832.02|5831.52|5831.77|5831.27|232
1729694680000|2024-10-23 14:44:40|5831.77|5831.27|5831.77|5831.27|5831.77|5831.27|5831.64|5831.14|303
1729694690000|2024-10-23 14:44:50|5832.02|5831.52|5832.02|5831.52|5832.02|5831.52|5832.02|5831.52|154
1729694700000|2024-10-23 14:45:00|5832.27|5831.77|5832.02|5831.52|5832.27|5831.77|5832.02|5831.52|295
1729694710000|2024-10-23 14:45:10|5832.27|5831.77|5833.02|5832.52|5833.27|5832.77|5832.02|5831.52|365
1729694720000|2024-10-23 14:45:20|5833.27|5832.77|5833.02|5832.52|5833.27|5832.77|5833.02|5832.52|353
1729694730000|2024-10-23 14:45:30|5833.27|5832.77|5833.27|5832.77|5833.52|5833.02|5833.27|5832.77|385
1729694740000|2024-10-23 14:45:40|5833.52|5833.02|5833.27|5832.77|5833.77|5833.27|5833.27|5832.77|376
1729694750000|2024-10-23 14:45:50|5833.52|5833.02|5833.77|5833.27|5834.02|5833.52|5833.52|5833.02|265
1729694760000|2024-10-23 14:46:00|5833.52|5833.02|5833.52|5833.02|5833.77|5833.27|5833.52|5833.02|218
1729694770000|2024-10-23 14:46:10|5833.27|5832.77|5833.77|5833.27|5833.77|5833.27|5833.27|5832.77|232
1729694780000|2024-10-23 14:46:20|5833.52|5833.02|5833.77|5833.27|5833.77|5833.27|5833.52|5833.02|417
1729694790000|2024-10-23 14:46:30|5833.52|5833.02|5834.02|5833.52|5834.02|5833.52|5833.52|5833.02|311
1729694800000|2024-10-23 14:46:40|5834.27|5833.77|5834.02|5833.52|5834.27|5833.77|5833.77|5833.27|424
1729694810000|2024-10-23 14:46:50|5834.27|5833.77|5833.77|5833.27|5834.52|5834.02|5833.52|5833.02|409
1729694820000|2024-10-23 14:47:00|5834.02|5833.52|5833.77|5833.27|5834.02|5833.52|5833.77|5833.27|248
1729694830000|2024-10-23 14:47:10|5834.02|5833.52|5834.02|5833.52|5834.02|5833.52|5834.02|5833.52|195
1729694840000|2024-10-23 14:47:20|5834.52|5834.02|5834.77|5834.27|5835.27|5834.77|5834.52|5834.02|807
1729694850000|2024-10-23 14:47:30|5835.02|5834.52|5834.77|5834.27|5835.02|5834.52|5834.77|5834.27|217
1729694860000|2024-10-23 14:47:40|5834.52|5834.02|5834.27|5833.77|5834.52|5834.02|5834.27|5833.77|263
1729694870000|2024-10-23 14:47:50|5834.02|5833.52|5833.77|5833.27|5834.02|5833.52|5833.52|5833.02|335
1729694880000|2024-10-23 14:48:00|5833.89|5833.39|5833.52|5833.02|5833.89|5833.39|5833.27|5832.77|413
1729694890000|2024-10-23 14:48:10|5833.27|5832.77|5833.02|5832.52|5833.27|5832.77|5833.02|5832.52|222
1729694900000|2024-10-23 14:48:20|5833.27|5832.77|5834.27|5833.77|5834.27|5833.77|5833.27|5832.77|515
1729694910000|2024-10-23 14:48:30|5834.52|5834.02|5834.77|5834.27|5834.77|5834.27|5834.52|5834.02|234
1729694920000|2024-10-23 14:48:40|5835.02|5834.52|5834.77|5834.27|5835.02|5834.52|5834.77|5834.27|366
1729694930000|2024-10-23 14:48:50|5835.02|5834.52|5832.77|5832.27|5835.02|5834.52|5832.77|5832.27|3480
1729694940000|2024-10-23 14:49:00|5832.52|5832.02|5833.27|5832.77|5833.27|5832.77|5832.52|5832.02|815
1729694950000|2024-10-23 14:49:10|5833.02|5832.52|5833.02|5832.52|5833.02|5832.52|5832.77|5832.27|421
1729694960000|2024-10-23 14:49:20|5832.77|5832.27|5832.02|5831.52|5833.02|5832.52|5832.02|5831.52|547
1729694970000|2024-10-23 14:49:30|5832.27|5831.77|5831.02|5830.52|5832.27|5831.77|5831.02|5830.52|1000
1729694980000|2024-10-23 14:49:40|5830.77|5830.27|5831.27|5830.77|5831.27|5830.77|5830.52|5830.02|751
1729694990000|2024-10-23 14:49:50|5831.52|5831.02|5831.27|5830.77|5831.52|5831.02|5831.27|5830.77|330
1729695000000|2024-10-23 14:50:00|5831.02|5830.52|5831.52|5831.02|5831.77|5831.27|5831.02|5830.52|492
1729695010000|2024-10-23 14:50:10|5831.77|5831.27|5832.02|5831.52|5832.02|5831.52|5831.52|5831.02|483
1729695020000|2024-10-23 14:50:20|5832.27|5831.77|5831.77|5831.27|5832.27|5831.77|5831.77|5831.27|311
1729695030000|2024-10-23 14:50:30|5832.02|5831.52|5831.77|5831.27|5832.27|5831.77|5831.52|5831.02|284
1729695040000|2024-10-23 14:50:40|5832.02|5831.52|5831.27|5830.77|5832.02|5831.52|5831.27|5830.77|361
1729695050000|2024-10-23 14:50:50|5831.52|5831.02|5831.27|5830.77|5831.52|5831.02|5831.27|5830.77|161
1729695060000|2024-10-23 14:51:00|5831.02|5830.52|5830.77|5830.27|5831.27|5830.77|5830.77|5830.27|442
1729695070000|2024-10-23 14:51:10|5830.52|5830.02|5830.52|5830.02|5830.77|5830.27|5830.52|5830.02|516
1729695080000|2024-10-23 14:51:20|5830.27|5829.77|5829.52|5829.02|5830.27|5829.77|5829.52|5829.02|669
1729695090000|2024-10-23 14:51:30|5829.77|5829.27|5830.02|5829.52|5830.52|5830.02|5829.77|5829.27|427
1729695100000|2024-10-23 14:51:40|5829.77|5829.27|5828.77|5828.27|5829.77|5829.27|5828.77|5828.27|657
1729695110000|2024-10-23 14:51:50|5828.52|5828.02|5827.02|5826.52|5828.52|5828.02|5826.52|5826.02|1867
1729695120000|2024-10-23 14:52:00|5826.77|5826.27|5827.52|5827.02|5827.52|5827.02|5826.52|5826.02|806
1729695130000|2024-10-23 14:52:10|5827.77|5827.27|5826.77|5826.27|5827.77|5827.27|5826.52|5826.02|1334
1729695140000|2024-10-23 14:52:20|5826.52|5826.02|5827.02|5826.52|5827.27|5826.77|5826.52|5826.02|939
1729695150000|2024-10-23 14:52:30|5826.77|5826.27|5826.52|5826.02|5827.02|5826.52|5826.27|5825.77|1021
1729695160000|2024-10-23 14:52:40|5826.77|5826.27|5825.52|5825.02|5827.02|5826.52|5825.52|5825.02|2020
1729695170000|2024-10-23 14:52:50|5826.02|5825.52|5825.52|5825.02|5826.27|5825.77|5825.27|5824.77|1554
1729695180000|2024-10-23 14:53:00|5825.27|5824.77|5825.52|5825.02|5825.52|5825.02|5824.52|5824.02|1223
1729695190000|2024-10-23 14:53:10|5825.27|5824.77|5825.02|5824.52|5825.52|5825.02|5824.27|5823.77|1342
1729695200000|2024-10-23 14:53:20|5825.27|5824.77|5825.27|5824.77|5825.52|5825.02|5825.02|5824.52|558
1729695210000|2024-10-23 14:53:30|5825.02|5824.52|5825.52|5825.02|5825.52|5825.02|5825.02|5824.52|370
1729695220000|2024-10-23 14:53:40|5825.77|5825.27|5826.02|5825.52|5826.02|5825.52|5825.52|5825.02|510
1729695230000|2024-10-23 14:53:50|5825.77|5825.27|5824.52|5824.02|5825.77|5825.27|5824.52|5824.02|429
1729695240000|2024-10-23 14:54:00|5824.77|5824.27|5825.02|5824.52|5825.02|5824.52|5824.77|5824.27|463
1729695250000|2024-10-23 14:54:10|5824.77|5824.27|5825.02|5824.52|5825.27|5824.77|5824.77|5824.27|317
1729695260000|2024-10-23 14:54:20|5824.77|5824.27|5824.02|5823.52|5824.77|5824.27|5824.02|5823.52|1132
1729695270000|2024-10-23 14:54:30|5823.02|5822.52|5824.02|5823.52|5824.02|5823.52|5823.02|5822.52|845
1729695280000|2024-10-23 14:54:40|5824.27|5823.77|5824.27|5823.77|5824.27|5823.77|5824.02|5823.52|232
1729695290000|2024-10-23 14:54:50|5824.02|5823.52|5824.02|5823.52|5824.27|5823.77|5823.52|5823.02|397
1729695300000|2024-10-23 14:55:00|5824.27|5823.77|5824.52|5824.02|5824.52|5824.02|5824.27|5823.77|417
1729695310000|2024-10-23 14:55:10|5824.77|5824.27|5825.77|5825.27|5826.02|5825.52|5824.77|5824.27|553
1729695320000|2024-10-23 14:55:20|5826.02|5825.52|5826.27|5825.77|5826.52|5826.02|5825.77|5825.27|521
1729695330000|2024-10-23 14:55:30|5826.02|5825.52|5824.77|5824.27|5826.02|5825.52|5824.77|5824.27|386
1729695340000|2024-10-23 14:55:40|5824.52|5824.02|5824.02|5823.52|5825.02|5824.52|5824.02|5823.52|829
1729695350000|2024-10-23 14:55:50|5823.77|5823.27|5823.27|5822.77|5823.77|5823.27|5823.27|5822.77|571
1729695360000|2024-10-23 14:56:00|5823.02|5822.52|5823.27|5822.77|5823.77|5823.27|5823.02|5822.52|792
1729695370000|2024-10-23 14:56:10|5823.02|5822.52|5823.52|5823.02|5823.52|5823.02|5823.02|5822.52|325
1729695380000|2024-10-23 14:56:20|5823.39|5822.89|5823.27|5822.77|5823.77|5823.27|5823.27|5822.77|439
1729695390000|2024-10-23 14:56:30|5823.02|5822.52|5823.27|5822.77|5823.27|5822.77|5822.77|5822.27|787
1729695400000|2024-10-23 14:56:40|5823.02|5822.52|5823.27|5822.77|5823.27|5822.77|5823.02|5822.52|239
1729695410000|2024-10-23 14:56:50|5823.02|5822.52|5823.27|5822.77|5823.27|5822.77|5822.77|5822.27|205
1729695420000|2024-10-23 14:57:00|5823.52|5823.02|5823.27|5822.77|5823.52|5823.02|5822.52|5822.02|755
1729695430000|2024-10-23 14:57:10|5823.52|5823.02|5824.27|5823.77|5824.27|5823.77|5823.52|5823.02|543
1729695440000|2024-10-23 14:57:20|5824.52|5824.02|5824.02|5823.52|5824.52|5824.02|5824.02|5823.52|507
1729695450000|2024-10-23 14:57:30|5824.27|5823.77|5824.02|5823.52|5824.27|5823.77|5824.02|5823.52|178
1729695460000|2024-10-23 14:57:40|5823.77|5823.27|5824.27|5823.77|5824.27|5823.77|5823.77|5823.27|298
1729695470000|2024-10-23 14:57:50|5824.02|5823.52|5823.77|5823.27|5824.02|5823.52|5823.52|5823.02|190
1729695480000|2024-10-23 14:58:00|5824.02|5823.52|5825.02|5824.52|5825.02|5824.52|5823.77|5823.27|446
1729695490000|2024-10-23 14:58:10|5824.77|5824.27|5824.52|5824.02|5825.27|5824.77|5824.52|5824.02|588
1729695500000|2024-10-23 14:58:20|5824.27|5823.77|5824.02|5823.52|5824.52|5824.02|5823.77|5823.27|309
1729695510000|2024-10-23 14:58:30|5823.77|5823.27|5824.52|5824.02|5824.52|5824.02|5823.77|5823.27|148
1729695520000|2024-10-23 14:58:40|5824.27|5823.77|5824.52|5824.02|5824.52|5824.02|5824.02|5823.52|279
1729695530000|2024-10-23 14:58:50|5824.27|5823.77|5824.77|5824.27|5824.77|5824.27|5824.02|5823.52|614
1729695540000|2024-10-23 14:59:00|5824.52|5824.02|5824.27|5823.77|5824.52|5824.02|5823.77|5823.27|339
1729695550000|2024-10-23 14:59:10|5824.52|5824.02|5824.02|5823.52|5824.77|5824.27|5824.02|5823.52|144
1729695560000|2024-10-23 14:59:20|5823.77|5823.27|5824.27|5823.77|5824.27|5823.77|5823.77|5823.27|251
1729695570000|2024-10-23 14:59:30|5824.02|5823.52|5823.77|5823.27|5824.02|5823.52|5823.77|5823.27|153
1729695580000|2024-10-23 14:59:40|5823.52|5823.02|5824.02|5823.52|5824.02|5823.52|5823.52|5823.02|128
1729695590000|2024-10-23 14:59:50|5823.77|5823.27|5823.52|5823.02|5823.77|5823.27|5823.52|5823.02|139
1729695600000|2024-10-23 15:00:00|5823.27|5822.77|5823.52|5823.02|5823.52|5823.02|5822.02|5821.52|1118
1729695610000|2024-10-23 15:00:10|5823.77|5823.27|5823.77|5823.27|5824.02|5823.52|5823.52|5823.02|500
1729695620000|2024-10-23 15:00:20|5824.02|5823.52|5823.02|5822.52|5824.02|5823.52|5822.77|5822.27|440
1729695630000|2024-10-23 15:00:30|5822.77|5822.27|5822.02|5821.52|5822.77|5822.27|5822.02|5821.52|877
1729695640000|2024-10-23 15:00:40|5822.27|5821.77|5822.52|5822.02|5823.02|5822.52|5822.02|5821.52|740
1729695650000|2024-10-23 15:00:50|5822.77|5822.27|5822.52|5822.02|5823.02|5822.52|5822.27|5821.77|482
1729695660000|2024-10-23 15:01:00|5823.02|5822.52|5822.77|5822.27|5823.02|5822.52|5822.77|5822.27|535
1729695670000|2024-10-23 15:01:10|5822.52|5822.02|5821.77|5821.27|5822.77|5822.27|5821.52|5821.02|822
1729695680000|2024-10-23 15:01:20|5822.02|5821.52|5822.02|5821.52|5822.02|5821.52|5821.52|5821.02|301
1729695690000|2024-10-23 15:01:30|5821.77|5821.27|5822.77|5822.27|5822.77|5822.27|5821.77|5821.27|509
1729695700000|2024-10-23 15:01:40|5822.52|5822.02|5822.27|5821.77|5822.77|5822.27|5822.27|5821.77|179
1729695710000|2024-10-23 15:01:50|5822.52|5822.02|5822.52|5822.02|5822.77|5822.27|5822.27|5821.77|188
1729695720000|2024-10-23 15:02:00|5822.77|5822.27|5822.77|5822.27|5823.52|5823.02|5822.77|5822.27|405
1729695730000|2024-10-23 15:02:10|5822.52|5822.02|5821.77|5821.27|5822.52|5822.02|5821.77|5821.27|326
1729695740000|2024-10-23 15:02:20|5821.52|5821.02|5821.77|5821.27|5821.77|5821.27|5821.52|5821.02|315
1729695750000|2024-10-23 15:02:30|5821.64|5821.14|5821.77|5821.27|5821.77|5821.27|5821.52|5821.02|154
1729695760000|2024-10-23 15:02:40|5821.52|5821.02|5821.77|5821.27|5822.02|5821.52|5821.52|5821.02|267
1729695770000|2024-10-23 15:02:50|5822.02|5821.52|5822.02|5821.52|5822.02|5821.52|5821.77|5821.27|203
1729695780000|2024-10-23 15:03:00|5822.52|5822.02|5822.02|5821.52|5822.52|5822.02|5822.02|5821.52|337
1729695790000|2024-10-23 15:03:10|5821.77|5821.27|5822.52|5822.02|5822.77|5822.27|5821.77|5821.27|304
1729695800000|2024-10-23 15:03:20|5822.27|5821.77|5822.27|5821.77|5822.27|5821.77|5821.77|5821.27|315
1729695810000|2024-10-23 15:03:30|5822.02|5821.52|5822.52|5822.02|5822.77|5822.27|5822.02|5821.52|260
1729695820000|2024-10-23 15:03:40|5822.77|5822.27|5823.27|5822.77|5823.27|5822.77|5822.52|5822.02|257
1729695830000|2024-10-23 15:03:50|5823.02|5822.52|5823.77|5823.27|5823.77|5823.27|5823.02|5822.52|574
1729695840000|2024-10-23 15:04:00|5824.02|5823.52|5824.27|5823.77|5824.52|5824.02|5823.77|5823.27|599
1729695850000|2024-10-23 15:04:10|5824.02|5823.52|5824.77|5824.27|5824.77|5824.27|5823.77|5823.27|368
1729695860000|2024-10-23 15:04:20|5825.02|5824.52|5825.02|5824.52|5825.52|5825.02|5824.77|5824.27|998
1729695870000|2024-10-23 15:04:30|5824.77|5824.27|5824.77|5824.27|5825.02|5824.52|5824.27|5823.77|343
1729695880000|2024-10-23 15:04:40|5825.02|5824.52|5825.27|5824.77|5825.27|5824.77|5825.02|5824.52|307
1729695890000|2024-10-23 15:04:50|5825.02|5824.52|5825.77|5825.27|5825.77|5825.27|5825.02|5824.52|491
1729695900000|2024-10-23 15:05:00|5825.52|5825.02|5825.27|5824.77|5825.77|5825.27|5825.27|5824.77|637
1729695910000|2024-10-23 15:05:10|5824.77|5824.27|5824.02|5823.52|5824.77|5824.27|5823.77|5823.27|1003
1729695920000|2024-10-23 15:05:20|5823.77|5823.27|5823.52|5823.02|5823.77|5823.27|5823.27|5822.77|505
1729695930000|2024-10-23 15:05:30|5823.02|5822.52|5823.02|5822.52|5823.27|5822.77|5822.52|5822.02|1104
1729695940000|2024-10-23 15:05:40|5822.77|5822.27|5822.77|5822.27|5822.77|5822.27|5822.77|5822.27|412
1729695950000|2024-10-23 15:05:50|5822.52|5822.02|5822.52|5822.02|5822.52|5822.02|5822.52|5822.02|583
1729695960000|2024-10-23 15:06:00|5822.27|5821.77|5823.27|5822.77|5823.52|5823.02|5822.27|5821.77|763
1729695970000|2024-10-23 15:06:10|5823.02|5822.52|5822.77|5822.27|5823.52|5823.02|5822.52|5822.02|429
1729695980000|2024-10-23 15:06:20|5823.02|5822.52|5823.27|5822.77|5823.52|5823.02|5822.77|5822.27|571
1729695990000|2024-10-23 15:06:30|5823.02|5822.52|5823.02|5822.52|5823.27|5822.77|5823.02|5822.52|316
1729696000000|2024-10-23 15:06:40|5823.27|5822.77|5823.02|5822.52|5823.27|5822.77|5823.02|5822.52|200
1729696010000|2024-10-23 15:06:50|5822.77|5822.27|5823.27|5822.77|5823.27|5822.77|5822.77|5822.27|264
1729696020000|2024-10-23 15:07:00|5823.02|5822.52|5823.27|5822.77|5823.27|5822.77|5822.52|5822.02|539
1729696030000|2024-10-23 15:07:10|5823.02|5822.52|5823.02|5822.52|5823.27|5822.77|5823.02|5822.52|297
1729696040000|2024-10-23 15:07:20|5822.77|5822.27|5822.77|5822.27|5822.77|5822.27|5822.52|5822.02|211
1729696050000|2024-10-23 15:07:30|5822.52|5822.02|5822.77|5822.27|5822.77|5822.27|5822.52|5822.02|149
1729696060000|2024-10-23 15:07:40|5822.52|5822.02|5822.27|5821.77|5822.77|5822.27|5822.27|5821.77|210
1729696070000|2024-10-23 15:07:50|5822.02|5821.52|5822.02|5821.52|5822.27|5821.77|5822.02|5821.52|316
1729696080000|2024-10-23 15:08:00|5822.27|5821.77|5822.27|5821.77|5822.52|5822.02|5821.77|5821.27|481
1729696090000|2024-10-23 15:08:10|5822.02|5821.52|5822.02|5821.52|5822.02|5821.52|5822.02|5821.52|99
1729696100000|2024-10-23 15:08:20|5822.27|5821.77|5822.27|5821.77|5822.52|5822.02|5822.27|5821.77|110
1729696110000|2024-10-23 15:08:30|5822.02|5821.52|5822.02|5821.52|5822.02|5821.52|5822.02|5821.52|95
1729696120000|2024-10-23 15:08:40|5821.77|5821.27|5822.27|5821.77|5822.27|5821.77|5821.77|5821.27|350
1729696130000|2024-10-23 15:08:50|5822.77|5822.27|5822.27|5821.77|5822.77|5822.27|5822.27|5821.77|466
1729696140000|2024-10-23 15:09:00|5822.52|5822.02|5822.02|5821.52|5822.52|5822.02|5822.02|5821.52|248
1729696150000|2024-10-23 15:09:10|5822.27|5821.77|5822.52|5822.02|5822.52|5822.02|5822.02|5821.52|187
1729696160000|2024-10-23 15:09:20|5822.27|5821.77|5822.02|5821.52|5822.52|5822.02|5822.02|5821.52|202
1729696170000|2024-10-23 15:09:30|5821.77|5821.27|5821.52|5821.02|5822.02|5821.52|5821.52|5821.02|242
1729696180000|2024-10-23 15:09:40|5821.77|5821.27|5821.77|5821.27|5821.77|5821.27|5821.77|5821.27|224
1729696190000|2024-10-23 15:09:50|5821.52|5821.02|5821.52|5821.02|5821.52|5821.02|5821.27|5820.77|318
1729696200000|2024-10-23 15:10:00|5821.27|5820.77|5821.27|5820.77|5821.52|5821.02|5821.27|5820.77|1197
1729696210000|2024-10-23 15:10:10|5821.52|5821.02|5821.52|5821.02|5821.77|5821.27|5821.27|5820.77|348
1729696220000|2024-10-23 15:10:20|5821.39|5820.89|5820.77|5820.27|5821.52|5821.02|5820.02|5819.52|1778
1729696230000|2024-10-23 15:10:30|5821.02|5820.52|5820.02|5819.52|5821.52|5821.02|5820.02|5819.52|482
1729696240000|2024-10-23 15:10:40|5820.27|5819.77|5819.52|5819.02|5820.27|5819.77|5817.77|5817.27|3118
1729696250000|2024-10-23 15:10:50|5819.77|5819.27|5819.52|5819.02|5820.02|5819.52|5819.52|5819.02|426
1729696260000|2024-10-23 15:11:00|5819.27|5818.77|5818.27|5817.77|5819.27|5818.77|5818.02|5817.52|782
1729696270000|2024-10-23 15:11:10|5817.52|5817.02|5817.27|5816.77|5817.52|5817.02|5817.02|5816.52|1369
1729696280000|2024-10-23 15:11:20|5817.52|5817.02|5818.02|5817.52|5818.27|5817.77|5817.52|5817.02|587
1729696290000|2024-10-23 15:11:30|5817.77|5817.27|5819.52|5819.02|5819.52|5819.02|5817.77|5817.27|727
1729696300000|2024-10-23 15:11:40|5819.27|5818.77|5817.77|5817.27|5819.39|5818.89|5817.77|5817.27|662
1729696310000|2024-10-23 15:11:50|5817.52|5817.02|5817.02|5816.52|5817.52|5817.02|5816.02|5815.52|1563
1729696320000|2024-10-23 15:12:00|5816.52|5816.02|5815.27|5814.77|5816.77|5816.27|5815.02|5814.52|1466
1729696330000|2024-10-23 15:12:10|5815.02|5814.52|5815.02|5814.52|5816.02|5815.52|5814.77|5814.27|792
1729696340000|2024-10-23 15:12:20|5814.77|5814.27|5814.27|5813.77|5814.77|5814.27|5813.77|5813.27|1447
1729696350000|2024-10-23 15:12:30|5814.02|5813.52|5815.27|5814.77|5815.27|5814.77|5813.77|5813.27|849
1729696360000|2024-10-23 15:12:40|5814.52|5814.02|5814.52|5814.02|5815.02|5814.52|5814.27|5813.77|831
1729696370000|2024-10-23 15:12:50|5814.77|5814.27|5814.77|5814.27|5815.02|5814.52|5814.52|5814.02|456
1729696380000|2024-10-23 15:13:00|5814.52|5814.02|5814.02|5813.52|5814.77|5814.27|5813.77|5813.27|759
1729696390000|2024-10-23 15:13:10|5814.27|5813.77|5814.27|5813.77|5814.77|5814.27|5814.02|5813.52|342
1729696400000|2024-10-23 15:13:20|5814.52|5814.02|5814.27|5813.77|5815.27|5814.77|5814.02|5813.52|659
1729696410000|2024-10-23 15:13:30|5814.02|5813.52|5813.77|5813.27|5814.52|5814.02|5813.77|5813.27|481
1729696420000|2024-10-23 15:13:40|5813.52|5813.02|5813.27|5812.77|5813.77|5813.27|5812.27|5811.77|1226
1729696430000|2024-10-23 15:13:50|5813.02|5812.52|5809.27|5808.77|5813.02|5812.52|5808.77|5808.27|4109
1729696440000|2024-10-23 15:14:00|5809.02|5808.52|5809.52|5809.02|5809.52|5809.02|5807.52|5807.02|3222
1729696450000|2024-10-23 15:14:10|5809.27|5808.77|5808.77|5808.27|5810.02|5809.52|5808.52|5808.02|2190
1729696460000|2024-10-23 15:14:20|5808.27|5807.77|5808.77|5808.27|5809.02|5808.52|5808.27|5807.77|1675
1729696470000|2024-10-23 15:14:30|5808.52|5808.02|5808.52|5808.02|5808.77|5808.27|5808.02|5807.52|1524
1729696480000|2024-10-23 15:14:40|5808.77|5808.27|5810.02|5809.52|5810.27|5809.77|5808.27|5807.77|1671
1729696490000|2024-10-23 15:14:50|5809.77|5809.27|5811.27|5810.77|5811.27|5810.77|5809.77|5809.27|1467
1729696500000|2024-10-23 15:15:00|5811.02|5810.52|5811.52|5811.02|5811.77|5811.27|5810.77|5810.27|1839
1729696510000|2024-10-23 15:15:10|5811.27|5810.77|5810.77|5810.27|5811.52|5811.02|5810.39|5809.89|1199
1729696520000|2024-10-23 15:15:20|5811.02|5810.52|5810.27|5809.77|5811.02|5810.52|5810.27|5809.77|916
1729696530000|2024-10-23 15:15:30|5810.02|5809.52|5810.02|5809.52|5810.52|5810.02|5810.02|5809.52|827
1729696540000|2024-10-23 15:15:40|5810.27|5809.77|5810.77|5810.27|5811.02|5810.52|5810.27|5809.77|677
1729696550000|2024-10-23 15:15:50|5810.52|5810.02|5810.52|5810.02|5811.27|5810.77|5810.52|5810.02|722
1729696560000|2024-10-23 15:16:00|5810.27|5809.77|5810.52|5810.02|5810.77|5810.27|5810.02|5809.52|624
1729696570000|2024-10-23 15:16:10|5810.27|5809.77|5811.02|5810.52|5811.27|5810.77|5810.02|5809.52|540
1729696580000|2024-10-23 15:16:20|5810.77|5810.27|5810.77|5810.27|5810.77|5810.27|5810.52|5810.02|469
1729696590000|2024-10-23 15:16:30|5810.52|5810.02|5811.02|5810.52|5811.27|5810.77|5810.52|5810.02|631
1729696600000|2024-10-23 15:16:40|5811.27|5810.77|5811.27|5810.77|5811.52|5811.02|5810.77|5810.27|929
1729696610000|2024-10-23 15:16:50|5811.02|5810.52|5811.02|5810.52|5811.27|5810.77|5810.52|5810.02|403
1729696620000|2024-10-23 15:17:00|5810.77|5810.27|5811.02|5810.52|5811.27|5810.77|5810.52|5810.02|637
1729696630000|2024-10-23 15:17:10|5811.27|5810.77|5811.27|5810.77|5811.52|5811.02|5811.02|5810.52|329
1729696640000|2024-10-23 15:17:20|5811.52|5811.02|5811.77|5811.27|5812.02|5811.52|5811.02|5810.52|834
1729696650000|2024-10-23 15:17:30|5811.52|5811.02|5811.52|5811.02|5812.02|5811.52|5811.27|5810.77|1039
1729696660000|2024-10-23 15:17:40|5811.27|5810.77|5811.27|5810.77|5811.77|5811.27|5811.27|5810.77|679
1729696670000|2024-10-23 15:17:50|5811.02|5810.52|5811.02|5810.52|5811.27|5810.77|5811.02|5810.52|469
1729696680000|2024-10-23 15:18:00|5811.27|5810.77|5810.77|5810.27|5811.27|5810.77|5810.77|5810.27|517
1729696690000|2024-10-23 15:18:10|5811.02|5810.52|5810.02|5809.52|5811.02|5810.52|5810.02|5809.52|597
1729696700000|2024-10-23 15:18:20|5810.52|5810.02|5810.27|5809.77|5810.52|5810.02|5809.77|5809.27|951
1729696710000|2024-10-23 15:18:30|5810.52|5810.02|5809.52|5809.02|5810.52|5810.02|5809.52|5809.02|660
1729696720000|2024-10-23 15:18:40|5809.77|5809.27|5809.77|5809.27|5810.02|5809.52|5809.52|5809.02|670
1729696730000|2024-10-23 15:18:50|5809.52|5809.02|5809.77|5809.27|5810.02|5809.52|5809.52|5809.02|935
1729696740000|2024-10-23 15:19:00|5810.02|5809.52|5810.02|5809.52|5810.27|5809.77|5810.02|5809.52|479
1729696750000|2024-10-23 15:19:10|5810.27|5809.77|5810.27|5809.77|5810.27|5809.77|5809.77|5809.27|492
1729696760000|2024-10-23 15:19:20|5810.02|5809.52|5809.77|5809.27|5810.02|5809.52|5809.77|5809.27|193
1729696770000|2024-10-23 15:19:30|5810.02|5809.52|5809.77|5809.27|5810.02|5809.52|5809.77|5809.27|270
1729696780000|2024-10-23 15:19:40|5810.02|5809.52|5809.77|5809.27|5810.02|5809.52|5809.77|5809.27|408
1729696790000|2024-10-23 15:19:50|5809.52|5809.02|5809.77|5809.27|5810.02|5809.52|5809.52|5809.02|400
1729696800000|2024-10-23 15:20:00|5810.02|5809.52|5809.52|5809.02|5810.02|5809.52|5809.52|5809.02|413
1729696810000|2024-10-23 15:20:10|5809.77|5809.27|5810.02|5809.52|5810.27|5809.77|5809.77|5809.27|463
1729696820000|2024-10-23 15:20:20|5809.77|5809.27|5810.77|5810.27|5810.77|5810.27|5809.77|5809.27|509
1729696830000|2024-10-23 15:20:30|5810.52|5810.02|5810.52|5810.02|5810.52|5810.02|5810.02|5809.52|332
1729696840000|2024-10-23 15:20:40|5810.27|5809.77|5810.52|5810.02|5810.52|5810.02|5810.02|5809.52|561
1729696850000|2024-10-23 15:20:50|5810.27|5809.77|5811.02|5810.52|5811.27|5810.77|5810.27|5809.77|714
1729696860000|2024-10-23 15:21:00|5811.27|5810.77|5812.52|5812.02|5812.52|5812.02|5811.02|5810.52|936
1729696870000|2024-10-23 15:21:10|5812.02|5811.52|5813.02|5812.52|5813.02|5812.52|5812.02|5811.52|1082
1729696880000|2024-10-23 15:21:20|5813.27|5812.77|5813.27|5812.77|5813.77|5813.27|5813.27|5812.77|1196
1729696890000|2024-10-23 15:21:30|5813.02|5812.52|5813.52|5813.02|5813.77|5813.27|5813.02|5812.52|992
1729696900000|2024-10-23 15:21:40|5813.77|5813.27|5813.77|5813.27|5814.02|5813.52|5813.52|5813.02|763
1729696910000|2024-10-23 15:21:50|5813.52|5813.02|5813.77|5813.27|5814.27|5813.77|5813.52|5813.02|820
1729696920000|2024-10-23 15:22:00|5814.02|5813.52|5813.77|5813.27|5814.02|5813.52|5813.77|5813.27|514
1729696930000|2024-10-23 15:22:10|5813.52|5813.02|5814.27|5813.77|5814.52|5814.02|5813.27|5812.77|950
1729696940000|2024-10-23 15:22:20|5814.02|5813.52|5814.27|5813.77|5814.27|5813.77|5814.02|5813.52|321
1729696950000|2024-10-23 15:22:30|5814.52|5814.02|5814.52|5814.02|5814.77|5814.27|5814.02|5813.52|1110
1729696960000|2024-10-23 15:22:40|5814.77|5814.27|5815.77|5815.27|5815.77|5815.27|5814.77|5814.27|817
1729696970000|2024-10-23 15:22:50|5816.02|5815.52|5815.52|5815.02|5816.27|5815.77|5815.52|5815.02|625
1729696980000|2024-10-23 15:23:00|5815.27|5814.77|5814.77|5814.27|5815.52|5815.02|5814.77|5814.27|966
1729696990000|2024-10-23 15:23:10|5814.52|5814.02|5813.52|5813.02|5814.52|5814.02|5813.27|5812.77|542
1729697000000|2024-10-23 15:23:20|5813.27|5812.77|5813.27|5812.77|5813.27|5812.77|5813.02|5812.52|462
1729697010000|2024-10-23 15:23:30|5813.52|5813.02|5813.27|5812.77|5813.52|5813.02|5813.02|5812.52|522
1729697020000|2024-10-23 15:23:40|5813.02|5812.52|5813.02|5812.52|5813.27|5812.77|5813.02|5812.52|140
1729697030000|2024-10-23 15:23:50|5813.27|5812.77|5813.02|5812.52|5813.27|5812.77|5813.02|5812.52|232
1729697040000|2024-10-23 15:24:00|5812.77|5812.27|5812.27|5811.77|5812.77|5812.27|5812.02|5811.52|643
1729697050000|2024-10-23 15:24:10|5812.02|5811.52|5811.77|5811.27|5812.27|5811.77|5811.77|5811.27|434
1729697060000|2024-10-23 15:24:20|5812.02|5811.52|5811.77|5811.27|5812.27|5811.77|5811.77|5811.27|238
1729697070000|2024-10-23 15:24:30|5811.52|5811.02|5811.77|5811.27|5811.77|5811.27|5811.52|5811.02|226
1729697080000|2024-10-23 15:24:40|5812.02|5811.52|5811.77|5811.27|5812.27|5811.77|5811.77|5811.27|258
1729697090000|2024-10-23 15:24:50|5811.89|5811.39|5812.27|5811.77|5812.27|5811.77|5811.77|5811.27|172
1729697100000|2024-10-23 15:25:00|5812.02|5811.52|5812.02|5811.52|5812.27|5811.77|5812.02|5811.52|480
1729697110000|2024-10-23 15:25:10|5811.77|5811.27|5812.52|5812.02|5812.52|5812.02|5811.77|5811.27|273
1729697120000|2024-10-23 15:25:20|5812.27|5811.77|5812.27|5811.77|5812.27|5811.77|5811.77|5811.27|391
1729697130000|2024-10-23 15:25:30|5812.02|5811.52|5812.02|5811.52|5812.27|5811.77|5812.02|5811.52|254
1729697140000|2024-10-23 15:25:40|5811.77|5811.27|5811.52|5811.02|5812.52|5812.02|5811.52|5811.02|309
1729697150000|2024-10-23 15:25:50|5811.64|5811.14|5811.77|5811.27|5811.77|5811.27|5811.52|5811.02|137
1729697160000|2024-10-23 15:26:00|5812.02|5811.52|5811.77|5811.27|5812.27|5811.77|5811.77|5811.27|395
1729697170000|2024-10-23 15:26:10|5812.02|5811.52|5811.77|5811.27|5812.02|5811.52|5811.77|5811.27|263
1729697180000|2024-10-23 15:26:20|5812.02|5811.52|5811.77|5811.27|5812.27|5811.77|5811.77|5811.27|334
1729697190000|2024-10-23 15:26:30|5811.52|5811.02|5811.77|5811.27|5811.77|5811.27|5811.52|5811.02|466
1729697200000|2024-10-23 15:26:40|5811.52|5811.02|5811.77|5811.27|5811.77|5811.27|5811.52|5811.02|204
1729697210000|2024-10-23 15:26:50|5811.52|5811.02|5811.27|5810.77|5811.52|5811.02|5811.27|5810.77|190
1729697220000|2024-10-23 15:27:00|5811.02|5810.52|5811.02|5810.52|5811.52|5811.02|5810.77|5810.27|445
1729697230000|2024-10-23 15:27:10|5810.77|5810.27|5811.02|5810.52|5811.02|5810.52|5810.77|5810.27|402
1729697240000|2024-10-23 15:27:20|5810.77|5810.27|5810.77|5810.27|5810.77|5810.27|5810.77|5810.27|208
1729697250000|2024-10-23 15:27:30|5811.02|5810.52|5811.02|5810.52|5811.02|5810.52|5810.77|5810.27|305
1729697260000|2024-10-23 15:27:40|5810.77|5810.27|5810.02|5809.52|5810.77|5810.27|5810.02|5809.52|866
1729697270000|2024-10-23 15:27:50|5809.77|5809.27|5809.52|5809.02|5809.77|5809.27|5808.77|5808.27|1627
1729697280000|2024-10-23 15:28:00|5809.27|5808.77|5809.52|5809.02|5809.52|5809.02|5809.27|5808.77|439
1729697290000|2024-10-23 15:28:10|5809.27|5808.77|5809.27|5808.77|5809.52|5809.02|5809.02|5808.52|268
1729697300000|2024-10-23 15:28:20|5809.02|5808.52|5809.02|5808.52|5809.52|5809.02|5809.02|5808.52|303
1729697310000|2024-10-23 15:28:30|5808.77|5808.27|5808.77|5808.27|5808.77|5808.27|5808.27|5807.77|1141
1729697320000|2024-10-23 15:28:40|5808.52|5808.02|5807.02|5806.52|5808.52|5808.02|5807.02|5806.52|2570
1729697330000|2024-10-23 15:28:50|5806.77|5806.27|5807.27|5806.77|5807.52|5807.02|5806.77|5806.27|1072
1729697340000|2024-10-23 15:29:00|5807.02|5806.52|5807.27|5806.77|5807.27|5806.77|5806.77|5806.27|665
1729697350000|2024-10-23 15:29:10|5807.52|5807.02|5807.27|5806.77|5808.02|5807.52|5807.27|5806.77|627
1729697360000|2024-10-23 15:29:20|5807.02|5806.52|5807.02|5806.52|5807.27|5806.77|5806.77|5806.27|603
1729697370000|2024-10-23 15:29:30|5806.77|5806.27|5807.27|5806.77|5807.52|5807.02|5806.77|5806.27|408
1729697380000|2024-10-23 15:29:40|5807.52|5807.02|5807.27|5806.77|5807.52|5807.02|5807.27|5806.77|251
1729697390000|2024-10-23 15:29:50|5807.02|5806.52|5807.27|5806.77|5807.27|5806.77|5807.02|5806.52|749
1729697400000|2024-10-23 15:30:00|5807.02|5806.52|5807.77|5807.27|5808.02|5807.52|5807.02|5806.52|1199
1729697410000|2024-10-23 15:30:10|5808.02|5807.52|5807.77|5807.27|5808.52|5808.02|5807.77|5807.27|796
1729697420000|2024-10-23 15:30:20|5807.02|5806.52|5807.02|5806.52|5807.52|5807.02|5807.02|5806.52|671
1729697430000|2024-10-23 15:30:30|5807.27|5806.77|5806.77|5806.27|5807.27|5806.77|5806.27|5805.77|1808
1729697440000|2024-10-23 15:30:40|5806.52|5806.02|5807.27|5806.77|5807.52|5807.02|5806.52|5806.02|549
1729697450000|2024-10-23 15:30:50|5807.02|5806.52|5807.02|5806.52|5807.02|5806.52|5806.77|5806.27|203
1729697460000|2024-10-23 15:31:00|5807.27|5806.77|5807.77|5807.27|5807.77|5807.27|5807.27|5806.77|332
1729697470000|2024-10-23 15:31:10|5807.52|5807.02|5807.02|5806.52|5807.77|5807.27|5807.02|5806.52|330
1729697480000|2024-10-23 15:31:20|5806.77|5806.27|5807.02|5806.52|5807.27|5806.77|5806.77|5806.27|194
1729697490000|2024-10-23 15:31:30|5807.27|5806.77|5807.52|5807.02|5807.52|5807.02|5807.02|5806.52|205
1729697500000|2024-10-23 15:31:40|5807.77|5807.27|5808.02|5807.52|5808.02|5807.52|5807.52|5807.02|331
1729697510000|2024-10-23 15:31:50|5807.77|5807.27|5807.77|5807.27|5808.02|5807.52|5807.77|5807.27|256
1729697520000|2024-10-23 15:32:00|5807.52|5807.02|5808.02|5807.52|5808.02|5807.52|5807.52|5807.02|349
1729697530000|2024-10-23 15:32:10|5807.77|5807.27|5807.27|5806.77|5808.02|5807.52|5807.02|5806.52|484
1729697540000|2024-10-23 15:32:20|5807.02|5806.52|5807.77|5807.27|5807.77|5807.27|5807.02|5806.52|409
1729697550000|2024-10-23 15:32:30|5808.02|5807.52|5807.02|5806.52|5808.02|5807.52|5807.02|5806.52|761
1729697560000|2024-10-23 15:32:40|5806.77|5806.27|5807.77|5807.27|5807.77|5807.27|5806.77|5806.27|424
1729697570000|2024-10-23 15:32:50|5807.52|5807.02|5807.27|5806.77|5807.52|5807.02|5807.27|5806.77|325
1729697580000|2024-10-23 15:33:00|5807.52|5807.02|5807.27|5806.77|5807.52|5807.02|5807.27|5806.77|397
1729697590000|2024-10-23 15:33:10|5807.52|5807.02|5807.27|5806.77|5807.52|5807.02|5807.27|5806.77|202
1729697600000|2024-10-23 15:33:20|5807.02|5806.52|5807.02|5806.52|5807.27|5806.77|5807.02|5806.52|279
1729697610000|2024-10-23 15:33:30|5806.77|5806.27|5807.02|5806.52|5807.02|5806.52|5806.77|5806.27|183
1729697620000|2024-10-23 15:33:40|5806.77|5806.27|5806.52|5806.02|5807.02|5806.52|5806.52|5806.02|225
1729697630000|2024-10-23 15:33:50|5806.27|5805.77|5806.52|5806.02|5806.77|5806.27|5806.27|5805.77|405
1729697640000|2024-10-23 15:34:00|5806.77|5806.27|5806.77|5806.27|5807.02|5806.52|5806.77|5806.27|224
1729697650000|2024-10-23 15:34:10|5806.52|5806.02|5806.52|5806.02|5806.52|5806.02|5806.52|5806.02|105
1729697660000|2024-10-23 15:34:20|5806.27|5805.77|5806.77|5806.27|5806.77|5806.27|5806.27|5805.77|434
1729697670000|2024-10-23 15:34:30|5806.52|5806.02|5806.77|5806.27|5806.77|5806.27|5806.52|5806.02|376
1729697680000|2024-10-23 15:34:40|5807.02|5806.52|5806.77|5806.27|5807.02|5806.52|5806.77|5806.27|172
1729697690000|2024-10-23 15:34:50|5807.02|5806.52|5807.27|5806.77|5807.27|5806.77|5806.77|5806.27|255
1729697700000|2024-10-23 15:35:00|5807.02|5806.52|5807.52|5807.02|5807.52|5807.02|5807.02|5806.52|310
1729697710000|2024-10-23 15:35:10|5807.77|5807.27|5808.27|5807.77|5808.52|5808.02|5807.77|5807.27|691
1729697720000|2024-10-23 15:35:20|5808.52|5808.02|5809.02|5808.52|5809.02|5808.52|5808.52|5808.02|695
1729697730000|2024-10-23 15:35:30|5809.27|5808.77|5809.52|5809.02|5809.52|5809.02|5809.02|5808.52|822
1729697740000|2024-10-23 15:35:40|5809.27|5808.77|5809.77|5809.27|5809.77|5809.27|5809.02|5808.52|890
1729697750000|2024-10-23 15:35:50|5809.52|5809.02|5809.52|5809.02|5810.02|5809.52|5809.52|5809.02|571
1729697760000|2024-10-23 15:36:00|5809.77|5809.27|5809.52|5809.02|5809.77|5809.27|5809.27|5808.77|449
1729697770000|2024-10-23 15:36:10|5809.77|5809.27|5810.77|5810.27|5810.77|5810.27|5809.77|5809.27|782
1729697780000|2024-10-23 15:36:20|5811.02|5810.52|5810.52|5810.02|5811.02|5810.52|5810.52|5810.02|455
1729697790000|2024-10-23 15:36:30|5810.27|5809.77|5810.27|5809.77|5810.27|5809.77|5810.02|5809.52|562
1729697800000|2024-10-23 15:36:40|5810.52|5810.02|5811.02|5810.52|5811.27|5810.77|5810.52|5810.02|502
1729697810000|2024-10-23 15:36:50|5810.77|5810.27|5811.27|5810.77|5811.27|5810.77|5810.77|5810.27|335
1729697820000|2024-10-23 15:37:00|5811.02|5810.52|5810.77|5810.27|5811.52|5811.02|5810.77|5810.27|951
1729697830000|2024-10-23 15:37:10|5811.02|5810.52|5811.77|5811.27|5811.77|5811.27|5810.77|5810.27|515
1729697840000|2024-10-23 15:37:20|5812.02|5811.52|5811.52|5811.02|5812.02|5811.52|5811.27|5810.77|464
1729697850000|2024-10-23 15:37:30|5811.27|5810.77|5811.77|5811.27|5812.02|5811.52|5810.77|5810.27|595
1729697860000|2024-10-23 15:37:40|5812.02|5811.52|5811.77|5811.27|5812.02|5811.52|5811.77|5811.27|394
1729697870000|2024-10-23 15:37:50|5811.52|5811.02|5811.52|5811.02|5811.52|5811.02|5811.52|5811.02|390
1729697880000|2024-10-23 15:38:00|5811.77|5811.27|5812.27|5811.77|5812.27|5811.77|5811.52|5811.02|328
1729697890000|2024-10-23 15:38:10|5812.02|5811.52|5811.77|5811.27|5812.27|5811.77|5811.77|5811.27|417
1729697900000|2024-10-23 15:38:20|5811.52|5811.02|5811.77|5811.27|5811.77|5811.27|5811.27|5810.77|309
1729697910000|2024-10-23 15:38:30|5812.02|5811.52|5812.02|5811.52|5812.02|5811.52|5811.52|5811.02|391
1729697920000|2024-10-23 15:38:40|5812.27|5811.77|5812.77|5812.27|5812.77|5812.27|5812.02|5811.52|632
1729697930000|2024-10-23 15:38:50|5812.89|5812.39|5812.77|5812.27|5813.02|5812.52|5812.27|5811.77|626
1729697940000|2024-10-23 15:39:00|5812.52|5812.02|5812.02|5811.52|5812.52|5812.02|5811.77|5811.27|217
1729697950000|2024-10-23 15:39:10|5812.27|5811.77|5811.52|5811.02|5812.27|5811.77|5811.52|5811.02|456
1729697960000|2024-10-23 15:39:20|5811.27|5810.77|5811.52|5811.02|5811.52|5811.02|5811.27|5810.77|220
1729697970000|2024-10-23 15:39:30|5811.77|5811.27|5811.77|5811.27|5812.02|5811.52|5811.52|5811.02|197
1729697980000|2024-10-23 15:39:40|5811.52|5811.02|5811.77|5811.27|5811.77|5811.27|5811.52|5811.02|236
1729697990000|2024-10-23 15:39:50|5811.52|5811.02|5812.52|5812.02|5812.52|5812.02|5811.52|5811.02|266
1729698000000|2024-10-23 15:40:00|5812.27|5811.77|5812.77|5812.27|5812.77|5812.27|5812.27|5811.77|272
1729698010000|2024-10-23 15:40:10|5812.52|5812.02|5812.02|5811.52|5812.52|5812.02|5812.02|5811.52|336
1729698020000|2024-10-23 15:40:20|5812.27|5811.77|5811.77|5811.27|5812.27|5811.77|5811.77|5811.27|111
1729698030000|2024-10-23 15:40:30|5812.02|5811.52|5810.77|5810.27|5812.02|5811.52|5810.77|5810.27|583
1729698040000|2024-10-23 15:40:40|5810.52|5810.02|5810.52|5810.02|5810.77|5810.27|5810.52|5810.02|523
1729698050000|2024-10-23 15:40:50|5810.77|5810.27|5811.77|5811.27|5811.77|5811.27|5810.52|5810.02|441
1729698060000|2024-10-23 15:41:00|5812.02|5811.52|5811.52|5811.02|5812.52|5812.02|5811.52|5811.02|534
1729698070000|2024-10-23 15:41:10|5811.77|5811.27|5812.02|5811.52|5812.02|5811.52|5811.77|5811.27|155
1729698080000|2024-10-23 15:41:20|5812.27|5811.77|5812.77|5812.27|5812.77|5812.27|5812.27|5811.77|274
1729698090000|2024-10-23 15:41:30|5812.52|5812.02|5812.77|5812.27|5812.77|5812.27|5812.52|5812.02|250
1729698100000|2024-10-23 15:41:40|5813.02|5812.52|5811.77|5811.27|5813.02|5812.52|5811.77|5811.27|472
1729698110000|2024-10-23 15:41:50|5812.02|5811.52|5812.02|5811.52|5812.27|5811.77|5811.77|5811.27|301
1729698120000|2024-10-23 15:42:00|5811.77|5811.27|5812.02|5811.52|5812.02|5811.52|5811.77|5811.27|275
1729698130000|2024-10-23 15:42:10|5811.77|5811.27|5811.77|5811.27|5812.02|5811.52|5811.77|5811.27|258
1729698140000|2024-10-23 15:42:20|5811.52|5811.02|5811.77|5811.27|5811.77|5811.27|5811.52|5811.02|523
1729698150000|2024-10-23 15:42:30|5812.02|5811.52|5811.27|5810.77|5812.02|5811.52|5811.27|5810.77|175
1729698160000|2024-10-23 15:42:40|5811.02|5810.52|5810.77|5810.27|5811.02|5810.52|5810.52|5810.02|492
1729698170000|2024-10-23 15:42:50|5810.52|5810.02|5811.27|5810.77|5811.27|5810.77|5810.52|5810.02|297
1729698180000|2024-10-23 15:43:00|5811.02|5810.52|5811.77|5811.27|5811.77|5811.27|5811.02|5810.52|258
1729698190000|2024-10-23 15:43:10|5811.52|5811.02|5812.02|5811.52|5812.27|5811.77|5811.52|5811.02|263
1729698200000|2024-10-23 15:43:20|5811.89|5811.39|5812.27|5811.77|5812.27|5811.77|5811.77|5811.27|275
1729698210000|2024-10-23 15:43:30|5812.52|5812.02|5812.77|5812.27|5812.77|5812.27|5812.52|5812.02|281
1729698220000|2024-10-23 15:43:40|5812.52|5812.02|5812.52|5812.02|5812.52|5812.02|5812.52|5812.02|327
1729698230000|2024-10-23 15:43:50|5812.77|5812.27|5812.52|5812.02|5812.77|5812.27|5812.52|5812.02|193
1729698240000|2024-10-23 15:44:00|5812.02|5811.52|5812.77|5812.27|5813.27|5812.77|5812.02|5811.52|856
1729698250000|2024-10-23 15:44:10|5812.52|5812.02|5812.77|5812.27|5812.77|5812.27|5812.27|5811.77|816
1729698260000|2024-10-23 15:44:20|5812.52|5812.02|5812.27|5811.77|5812.77|5812.27|5812.27|5811.77|285
1729698270000|2024-10-23 15:44:30|5812.52|5812.02|5813.02|5812.52|5813.02|5812.52|5812.52|5812.02|146
1729698280000|2024-10-23 15:44:40|5813.27|5812.77|5813.77|5813.27|5813.77|5813.27|5813.27|5812.77|668
1729698290000|2024-10-23 15:44:50|5814.02|5813.52|5814.27|5813.77|5814.52|5814.02|5814.02|5813.52|459
1729698300000|2024-10-23 15:45:00|5814.02|5813.52|5815.52|5815.02|5815.77|5815.27|5814.02|5813.52|1004
1729698310000|2024-10-23 15:45:10|5815.27|5814.77|5815.77|5815.27|5815.77|5815.27|5815.02|5814.52|651
1729698320000|2024-10-23 15:45:20|5816.27|5815.77|5816.02|5815.52|5816.27|5815.77|5815.27|5814.77|1051
1729698330000|2024-10-23 15:45:30|5815.77|5815.27|5815.52|5815.02|5815.77|5815.27|5815.52|5815.02|389
1729698340000|2024-10-23 15:45:40|5815.77|5815.27|5815.02|5814.52|5816.02|5815.52|5815.02|5814.52|821
1729698350000|2024-10-23 15:45:50|5815.27|5814.77|5815.52|5815.02|5815.52|5815.02|5815.27|5814.77|290
1729698360000|2024-10-23 15:46:00|5815.77|5815.27|5815.52|5815.02|5815.77|5815.27|5815.52|5815.02|630
1729698370000|2024-10-23 15:46:10|5815.27|5814.77|5815.27|5814.77|5815.52|5815.02|5815.02|5814.52|215
1729698380000|2024-10-23 15:46:20|5815.02|5814.52|5814.77|5814.27|5815.02|5814.52|5814.77|5814.27|372
1729698390000|2024-10-23 15:46:30|5815.02|5814.52|5816.02|5815.52|5816.02|5815.52|5815.02|5814.52|626
1729698400000|2024-10-23 15:46:40|5815.77|5815.27|5815.77|5815.27|5816.02|5815.52|5815.77|5815.27|321
1729698410000|2024-10-23 15:46:50|5815.52|5815.02|5815.27|5814.77|5815.52|5815.02|5815.27|5814.77|319
1729698420000|2024-10-23 15:47:00|5815.02|5814.52|5815.02|5814.52|5815.02|5814.52|5814.77|5814.27|202
1729698430000|2024-10-23 15:47:10|5814.77|5814.27|5814.77|5814.27|5815.02|5814.52|5814.27|5813.77|482
1729698440000|2024-10-23 15:47:20|5814.52|5814.02|5814.52|5814.02|5814.52|5814.02|5814.52|5814.02|105
1729698450000|2024-10-23 15:47:30|5814.77|5814.27|5814.27|5813.77|5814.77|5814.27|5814.27|5813.77|136
1729698460000|2024-10-23 15:47:40|||||||||246
1729698470000|2024-10-23 15:47:50|5814.52|5814.02|5814.52|5814.02|5814.52|5814.02|5814.27|5813.77|139
1729698480000|2024-10-23 15:48:00|5814.27|5813.77|5814.77|5814.27|5815.02|5814.52|5814.27|5813.77|155
1729698490000|2024-10-23 15:48:10|5815.02|5814.52|5815.27|5814.77|5815.27|5814.77|5814.77|5814.27|157
1729698500000|2024-10-23 15:48:20|5815.02|5814.52|5815.27|5814.77|5815.27|5814.77|5815.02|5814.52|194
1729698510000|2024-10-23 15:48:30|5815.14|5814.64|5814.52|5814.02|5815.27|5814.77|5814.52|5814.02|116
1729698520000|2024-10-23 15:48:40|5814.77|5814.27|5814.52|5814.02|5814.77|5814.27|5814.52|5814.02|124
1729698530000|2024-10-23 15:48:50|5814.27|5813.77|5814.02|5813.52|5814.27|5813.77|5814.02|5813.52|307
1729698540000|2024-10-23 15:49:00|5813.77|5813.27|5814.02|5813.52|5814.02|5813.52|5813.77|5813.27|286
1729698550000|2024-10-23 15:49:10|5813.77|5813.27|5813.52|5813.02|5814.02|5813.52|5813.52|5813.02|206
1729698560000|2024-10-23 15:49:20|5813.77|5813.27|5814.02|5813.52|5814.02|5813.52|5813.52|5813.02|217
1729698570000|2024-10-23 15:49:30|5813.77|5813.27|5814.02|5813.52|5814.02|5813.52|5813.77|5813.27|169
1729698580000|2024-10-23 15:49:40|5814.27|5813.77|5814.27|5813.77|5814.27|5813.77|5814.02|5813.52|307
1729698590000|2024-10-23 15:49:50|5813.77|5813.27|5813.77|5813.27|5814.02|5813.52|5813.77|5813.27|401
1729698600000|2024-10-23 15:50:00|5814.02|5813.52|5814.52|5814.02|5814.52|5814.02|5814.02|5813.52|189
1729698610000|2024-10-23 15:50:10|5814.77|5814.27|5814.52|5814.02|5814.77|5814.27|5814.52|5814.02|183
1729698620000|2024-10-23 15:50:20|5814.77|5814.27|5815.02|5814.52|5815.02|5814.52|5814.52|5814.02|591
1729698630000|2024-10-23 15:50:30|5814.77|5814.27|5815.02|5814.52|5815.02|5814.52|5814.77|5814.27|161
1729698640000|2024-10-23 15:50:40|5814.77|5814.27|5814.27|5813.77|5814.77|5814.27|5814.27|5813.77|179
1729698650000|2024-10-23 15:50:50|5814.52|5814.02|5814.27|5813.77|5814.52|5814.02|5814.27|5813.77|145
1729698660000|2024-10-23 15:51:00|5814.02|5813.52|5813.52|5813.02|5814.27|5813.77|5813.52|5813.02|304
1729698670000|2024-10-23 15:51:10|5813.27|5812.77|5813.52|5813.02|5813.77|5813.27|5813.27|5812.77|235
1729698680000|2024-10-23 15:51:20|5813.27|5812.77|5813.52|5813.02|5813.77|5813.27|5813.27|5812.77|285
1729698690000|2024-10-23 15:51:30|5813.77|5813.27|5814.02|5813.52|5814.02|5813.52|5813.52|5813.02|230
1729698700000|2024-10-23 15:51:40|5813.77|5813.27|5814.02|5813.52|5814.02|5813.52|5813.52|5813.02|182
1729698710000|2024-10-23 15:51:50|5814.27|5813.77|5814.52|5814.02|5814.52|5814.02|5814.27|5813.77|69
1729698720000|2024-10-23 15:52:00|5814.77|5814.27|5814.52|5814.02|5814.77|5814.27|5814.52|5814.02|151
1729698730000|2024-10-23 15:52:10|5814.77|5814.27|5815.27|5814.77|5815.27|5814.77|5814.77|5814.27|156
1729698740000|2024-10-23 15:52:20|5815.52|5815.02|5815.27|5814.77|5815.52|5815.02|5815.27|5814.77|270
1729698750000|2024-10-23 15:52:30|||||||||159
1729698760000|2024-10-23 15:52:40|5815.52|5815.02|5815.77|5815.27|5815.77|5815.27|5815.27|5814.77|473
1729698770000|2024-10-23 15:52:50|5815.52|5815.02|5815.27|5814.77|5815.52|5815.02|5815.27|5814.77|259
1729698780000|2024-10-23 15:53:00|5815.52|5815.02|5815.52|5815.02|5815.52|5815.02|5815.52|5815.02|179
1729698790000|2024-10-23 15:53:10|5815.27|5814.77|5815.52|5815.02|5815.52|5815.02|5815.27|5814.77|141
1729698800000|2024-10-23 15:53:20|5815.27|5814.77|5815.52|5815.02|5815.52|5815.02|5815.27|5814.77|617
1729698810000|2024-10-23 15:53:30|5815.77|5815.27|5815.52|5815.02|5815.77|5815.27|5815.52|5815.02|572
1729698820000|2024-10-23 15:53:40|5815.77|5815.27|5815.52|5815.02|5815.77|5815.27|5815.27|5814.77|337
1729698830000|2024-10-23 15:53:50|5815.27|5814.77|5814.02|5813.52|5815.52|5815.02|5814.02|5813.52|1086
1729698840000|2024-10-23 15:54:00|5814.27|5813.77|5812.52|5812.02|5814.27|5813.77|5812.52|5812.02|1894
1729698850000|2024-10-23 15:54:10|5812.77|5812.27|5811.77|5811.27|5813.02|5812.52|5811.52|5811.02|1787
1729698860000|2024-10-23 15:54:20|5812.27|5811.77|5812.77|5812.27|5812.77|5812.27|5811.77|5811.27|898
1729698870000|2024-10-23 15:54:30|5813.02|5812.52|5813.77|5813.27|5813.77|5813.27|5812.52|5812.02|390
1729698880000|2024-10-23 15:54:40|5814.02|5813.52|5812.52|5812.02|5814.02|5813.52|5812.52|5812.02|561
1729698890000|2024-10-23 15:54:50|5812.77|5812.27|5813.02|5812.52|5813.02|5812.52|5812.52|5812.02|331
1729698900000|2024-10-23 15:55:00|5813.27|5812.77|5812.52|5812.02|5813.27|5812.77|5812.52|5812.02|331
1729698910000|2024-10-23 15:55:10|5812.27|5811.77|5813.27|5812.77|5813.27|5812.77|5812.02|5811.52|454
1729698920000|2024-10-23 15:55:20|5813.02|5812.52|5813.52|5813.02|5813.52|5813.02|5813.02|5812.52|329
1729698930000|2024-10-23 15:55:30|5813.77|5813.27|5814.02|5813.52|5814.02|5813.52|5813.27|5812.77|354
1729698940000|2024-10-23 15:55:40|5814.27|5813.77|5814.27|5813.77|5814.27|5813.77|5814.02|5813.52|310
1729698950000|2024-10-23 15:55:50|5814.02|5813.52|5813.52|5813.02|5814.02|5813.52|5813.52|5813.02|233
1729698960000|2024-10-23 15:56:00|5813.64|5813.14|5813.27|5812.77|5813.77|5813.27|5813.27|5812.77|129
1729698970000|2024-10-23 15:56:10|5813.52|5813.02|5813.77|5813.27|5813.77|5813.27|5813.02|5812.52|305
1729698980000|2024-10-23 15:56:20|5814.02|5813.52|5813.77|5813.27|5814.02|5813.52|5813.77|5813.27|224
1729698990000|2024-10-23 15:56:30|5814.02|5813.52|5814.02|5813.52|5814.02|5813.52|5813.52|5813.02|216
1729699000000|2024-10-23 15:56:40|5813.77|5813.27|5814.02|5813.52|5814.02|5813.52|5813.52|5813.02|318
1729699010000|2024-10-23 15:56:50|5813.77|5813.27|5813.77|5813.27|5813.77|5813.27|5813.02|5812.52|267
1729699020000|2024-10-23 15:57:00|5814.02|5813.52|5814.02|5813.52|5814.27|5813.77|5813.77|5813.27|293
1729699030000|2024-10-23 15:57:10|5813.77|5813.27|5814.27|5813.77|5814.52|5814.02|5813.77|5813.27|140
1729699040000|2024-10-23 15:57:20|5814.39|5813.89|5815.02|5814.52|5815.02|5814.52|5814.27|5813.77|320
1729699050000|2024-10-23 15:57:30|5815.27|5814.77|5815.52|5815.02|5815.52|5815.02|5815.02|5814.52|455
1729699060000|2024-10-23 15:57:40|5815.27|5814.77|5815.27|5814.77|5815.77|5815.27|5815.27|5814.77|480
1729699070000|2024-10-23 15:57:50|5815.52|5815.02|5815.52|5815.02|5815.77|5815.27|5815.52|5815.02|248
1729699080000|2024-10-23 15:58:00|5815.27|5814.77|5815.27|5814.77|5815.27|5814.77|5815.27|5814.77|240
1729699090000|2024-10-23 15:58:10|5815.52|5815.02|5815.52|5815.02|5815.52|5815.02|5815.27|5814.77|136
1729699100000|2024-10-23 15:58:20|||||||||165
1729699110000|2024-10-23 15:58:30|5815.77|5815.27|5816.02|5815.52|5816.02|5815.52|5815.77|5815.27|681
1729699120000|2024-10-23 15:58:40|5816.52|5816.02|5816.52|5816.02|5816.52|5816.02|5816.52|5816.02|432
1729699130000|2024-10-23 15:58:50|5816.27|5815.77|5817.02|5816.52|5817.02|5816.52|5816.27|5815.77|490
1729699140000|2024-10-23 15:59:00|5817.27|5816.77|5816.77|5816.27|5817.52|5817.02|5816.77|5816.27|967
1729699150000|2024-10-23 15:59:10|5816.52|5816.02|5817.27|5816.77|5817.27|5816.77|5816.52|5816.02|475
1729699160000|2024-10-23 15:59:20|5817.52|5817.02|5816.77|5816.27|5817.52|5817.02|5816.52|5816.02|439
1729699170000|2024-10-23 15:59:30|5817.02|5816.52|5816.52|5816.02|5817.02|5816.52|5816.52|5816.02|365
1729699180000|2024-10-23 15:59:40|5816.27|5815.77|5817.02|5816.52|5817.02|5816.52|5816.27|5815.77|301
1729699190000|2024-10-23 15:59:50|||||||||113
1729699200000|2024-10-23 16:00:00|5816.77|5816.27|5816.27|5815.77|5816.77|5816.27|5816.27|5815.77|368
1729699210000|2024-10-23 16:00:10|5815.77|5815.27|5815.77|5815.27|5815.77|5815.27|5815.27|5814.77|623
1729699220000|2024-10-23 16:00:20|5816.02|5815.52|5815.77|5815.27|5816.02|5815.52|5815.52|5815.02|425
1729699230000|2024-10-23 16:00:30|5816.02|5815.52|5815.77|5815.27|5816.02|5815.52|5815.52|5815.02|212
1729699240000|2024-10-23 16:00:40|5815.52|5815.02|5815.77|5815.27|5815.77|5815.27|5815.52|5815.02|192
1729699250000|2024-10-23 16:00:50|5815.52|5815.02|5816.27|5815.77|5816.27|5815.77|5815.52|5815.02|355
1729699260000|2024-10-23 16:01:00|5816.02|5815.52|5816.02|5815.52|5816.02|5815.52|5815.52|5815.02|257
1729699270000|2024-10-23 16:01:10|5816.27|5815.77|5815.52|5815.02|5816.27|5815.77|5815.27|5814.77|201
1729699280000|2024-10-23 16:01:20|5815.27|5814.77|5815.52|5815.02|5815.52|5815.02|5815.27|5814.77|381
1729699290000|2024-10-23 16:01:30|5815.27|5814.77|5816.02|5815.52|5816.02|5815.52|5815.02|5814.52|653
1729699300000|2024-10-23 16:01:40|5815.77|5815.27|5815.77|5815.27|5816.02|5815.52|5815.77|5815.27|186
1729699310000|2024-10-23 16:01:50|5815.52|5815.02|5815.27|5814.77|5815.77|5815.27|5815.27|5814.77|93
1729699320000|2024-10-23 16:02:00|5815.02|5814.52|5815.02|5814.52|5815.27|5814.77|5814.77|5814.27|523
1729699330000|2024-10-23 16:02:10|5814.77|5814.27|5815.02|5814.52|5815.27|5814.77|5814.52|5814.02|671
1729699340000|2024-10-23 16:02:20|5814.77|5814.27|5814.27|5813.77|5814.77|5814.27|5814.27|5813.77|255
1729699350000|2024-10-23 16:02:30|5814.02|5813.52|5814.27|5813.77|5814.27|5813.77|5814.02|5813.52|363
1729699360000|2024-10-23 16:02:40|5814.02|5813.52|5812.77|5812.27|5814.02|5813.52|5812.77|5812.27|986
1729699370000|2024-10-23 16:02:50|5812.27|5811.77|5812.27|5811.77|5812.52|5812.02|5812.02|5811.52|1175
1729699380000|2024-10-23 16:03:00|5811.77|5811.27|5809.02|5808.52|5811.77|5811.27|5809.02|5808.52|2927
1729699390000|2024-10-23 16:03:10|5808.77|5808.27|5810.27|5809.77|5810.52|5810.02|5808.27|5807.77|1855
1729699400000|2024-10-23 16:03:20|5809.77|5809.27|5809.52|5809.02|5809.77|5809.27|5809.27|5808.77|447
1729699410000|2024-10-23 16:03:30|5809.27|5808.77|5808.77|5808.27|5809.27|5808.77|5807.77|5807.27|815
1729699420000|2024-10-23 16:03:40|5808.52|5808.02|5808.52|5808.02|5809.02|5808.52|5808.27|5807.77|684
1729699430000|2024-10-23 16:03:50|5808.77|5808.27|5807.02|5806.52|5808.77|5808.27|5807.02|5806.52|751
1729699440000|2024-10-23 16:04:00|5806.77|5806.27|5807.77|5807.27|5807.77|5807.27|5806.27|5805.77|1891
1729699450000|2024-10-23 16:04:10|5807.52|5807.02|5808.02|5807.52|5808.27|5807.77|5806.77|5806.27|767
1729699460000|2024-10-23 16:04:20|5808.27|5807.77|5808.27|5807.77|5809.02|5808.52|5808.02|5807.52|595
1729699470000|2024-10-23 16:04:30|5807.77|5807.27|5808.27|5807.77|5808.27|5807.77|5807.77|5807.27|220
1729699480000|2024-10-23 16:04:40|5808.77|5808.27|5808.27|5807.77|5808.77|5808.27|5808.27|5807.77|264
1729699490000|2024-10-23 16:04:50|5808.52|5808.02|5808.27|5807.77|5808.77|5808.27|5808.27|5807.77|262
1729699500000|2024-10-23 16:05:00|5808.52|5808.02|5810.02|5809.52|5810.02|5809.52|5808.27|5807.77|760
1729699510000|2024-10-23 16:05:10|5809.77|5809.27|5810.02|5809.52|5810.77|5810.27|5809.77|5809.27|672
1729699520000|2024-10-23 16:05:20|5809.77|5809.27|5809.52|5809.02|5809.77|5809.27|5809.27|5808.77|342
1729699530000|2024-10-23 16:05:30|5809.77|5809.27|5809.52|5809.02|5809.77|5809.27|5809.52|5809.02|174
1729699540000|2024-10-23 16:05:40|5809.27|5808.77|5808.77|5808.27|5809.52|5809.02|5808.77|5808.27|522
1729699550000|2024-10-23 16:05:50|5808.52|5808.02|5809.52|5809.02|5809.52|5809.02|5808.52|5808.02|418
1729699560000|2024-10-23 16:06:00|5809.27|5808.77|5809.02|5808.52|5809.27|5808.77|5808.52|5808.02|291
1729699570000|2024-10-23 16:06:10|5808.77|5808.27|5808.27|5807.77|5808.77|5808.27|5808.27|5807.77|183
1729699580000|2024-10-23 16:06:20|5808.02|5807.52|5807.77|5807.27|5808.27|5807.77|5807.77|5807.27|215
1729699590000|2024-10-23 16:06:30|5808.02|5807.52|5808.27|5807.77|5808.27|5807.77|5807.02|5806.52|368
1729699600000|2024-10-23 16:06:40|5808.02|5807.52|5808.52|5808.02|5808.52|5808.02|5808.02|5807.52|118
1729699610000|2024-10-23 16:06:50|5808.27|5807.77|5807.52|5807.02|5808.52|5808.02|5807.52|5807.02|212
1729699620000|2024-10-23 16:07:00|5807.39|5806.89|5807.52|5807.02|5807.52|5807.02|5807.02|5806.52|300
1729699630000|2024-10-23 16:07:10|5807.77|5807.27|5807.52|5807.02|5807.77|5807.27|5807.52|5807.02|238
1729699640000|2024-10-23 16:07:20|5807.27|5806.77|5806.77|5806.27|5807.27|5806.77|5806.52|5806.02|400
1729699650000|2024-10-23 16:07:30|5807.02|5806.52|5806.02|5805.52|5807.27|5806.77|5805.77|5805.27|929
1729699660000|2024-10-23 16:07:40|5805.77|5805.27|5807.02|5806.52|5807.02|5806.52|5805.77|5805.27|847
1729699670000|2024-10-23 16:07:50|5806.77|5806.27|5805.77|5805.27|5807.02|5806.52|5805.77|5805.27|393
1729699680000|2024-10-23 16:08:00|5806.02|5805.52|5806.27|5805.77|5806.27|5805.77|5805.77|5805.27|436
1729699690000|2024-10-23 16:08:10|5806.02|5805.52|5805.77|5805.27|5806.27|5805.77|5805.77|5805.27|414
1729699700000|2024-10-23 16:08:20|5806.02|5805.52|5806.27|5805.77|5806.52|5806.02|5806.02|5805.52|379
1729699710000|2024-10-23 16:08:30|5806.52|5806.02|5806.27|5805.77|5806.52|5806.02|5805.77|5805.27|595
1729699720000|2024-10-23 16:08:40|5806.02|5805.52|5806.52|5806.02|5806.52|5806.02|5806.02|5805.52|311
1729699730000|2024-10-23 16:08:50|5806.27|5805.77|5806.77|5806.27|5806.77|5806.27|5806.02|5805.52|461
1729699740000|2024-10-23 16:09:00|5807.02|5806.52|5807.02|5806.52|5807.52|5807.02|5806.77|5806.27|645
1729699750000|2024-10-23 16:09:10|5806.77|5806.27|5806.77|5806.27|5807.27|5806.77|5806.52|5806.02|627
1729699760000|2024-10-23 16:09:20|5807.02|5806.52|5807.02|5806.52|5807.27|5806.77|5806.52|5806.02|314
1729699770000|2024-10-23 16:09:30|5807.27|5806.77|5807.52|5807.02|5808.02|5807.52|5807.02|5806.52|356
1729699780000|2024-10-23 16:09:40|5807.77|5807.27|5808.27|5807.77|5808.27|5807.77|5807.52|5807.02|640
1729699790000|2024-10-23 16:09:50|5808.52|5808.02|5808.27|5807.77|5808.52|5808.02|5808.27|5807.77|361
1729699800000|2024-10-23 16:10:00|5808.02|5807.52|5809.02|5808.52|5809.02|5808.52|5808.02|5807.52|555
1729699810000|2024-10-23 16:10:10|5808.77|5808.27|5809.02|5808.52|5809.27|5808.77|5808.52|5808.02|458
1729699820000|2024-10-23 16:10:20|5809.27|5808.77|5809.02|5808.52|5809.27|5808.77|5808.77|5808.27|307
1729699830000|2024-10-23 16:10:30|5809.27|5808.77|5808.77|5808.27|5809.52|5809.02|5808.77|5808.27|464
1729699840000|2024-10-23 16:10:40|5808.52|5808.02|5808.27|5807.77|5808.52|5808.02|5808.27|5807.77|315
1729699850000|2024-10-23 16:10:50|5808.52|5808.02|5807.77|5807.27|5808.52|5808.02|5807.52|5807.02|299
1729699860000|2024-10-23 16:11:00|5808.02|5807.52|5807.52|5807.02|5808.02|5807.52|5807.52|5807.02|115
1729699870000|2024-10-23 16:11:10|5807.27|5806.77|5807.77|5807.27|5808.27|5807.77|5807.02|5806.52|423
1729699880000|2024-10-23 16:11:20|5808.02|5807.52|5808.02|5807.52|5808.02|5807.52|5807.52|5807.02|223
1729699890000|2024-10-23 16:11:30|5807.77|5807.27|5807.27|5806.77|5807.77|5807.27|5807.02|5806.52|345
1729699900000|2024-10-23 16:11:40|5807.02|5806.52|5807.02|5806.52|5807.27|5806.77|5807.02|5806.52|373
1729699910000|2024-10-23 16:11:50|5806.89|5806.39|5807.02|5806.52|5807.02|5806.52|5806.77|5806.27|226
1729699920000|2024-10-23 16:12:00|5807.27|5806.77|5807.52|5807.02|5808.02|5807.52|5807.27|5806.77|644
1729699930000|2024-10-23 16:12:10|5807.27|5806.77|5807.02|5806.52|5807.27|5806.77|5806.77|5806.27|232
1729699940000|2024-10-23 16:12:20|5806.77|5806.27|5807.02|5806.52|5807.02|5806.52|5806.77|5806.27|172
1729699950000|2024-10-23 16:12:30|5806.77|5806.27|5807.27|5806.77|5807.27|5806.77|5806.77|5806.27|378
1729699960000|2024-10-23 16:12:40|5807.14|5806.64|5807.02|5806.52|5807.27|5806.77|5807.02|5806.52|81
1729699970000|2024-10-23 16:12:50|5807.27|5806.77|5807.02|5806.52|5807.27|5806.77|5807.02|5806.52|174
1729699980000|2024-10-23 16:13:00|5806.77|5806.27|5807.02|5806.52|5807.02|5806.52|5806.77|5806.27|350
1729699990000|2024-10-23 16:13:10|5806.77|5806.27|5806.77|5806.27|5807.02|5806.52|5806.52|5806.02|611
1729700000000|2024-10-23 16:13:20|5806.52|5806.02|5806.52|5806.02|5807.02|5806.52|5806.52|5806.02|465
1729700010000|2024-10-23 16:13:30|5806.27|5805.77|5806.02|5805.52|5806.77|5806.27|5806.02|5805.52|814
1729700020000|2024-10-23 16:13:40|5806.14|5805.64|5806.52|5806.02|5806.77|5806.27|5806.14|5805.64|522
1729700030000|2024-10-23 16:13:50|5806.27|5805.77|5806.27|5805.77|5806.52|5806.02|5806.02|5805.52|234
1729700040000|2024-10-23 16:14:00|5806.02|5805.52|5806.27|5805.77|5806.52|5806.02|5806.02|5805.52|218
1729700050000|2024-10-23 16:14:10|5806.52|5806.02|5806.27|5805.77|5806.52|5806.02|5806.02|5805.52|156
1729700060000|2024-10-23 16:14:20|5806.52|5806.02|5806.52|5806.02|5806.52|5806.02|5806.02|5805.52|153
1729700070000|2024-10-23 16:14:30|5806.77|5806.27|5807.02|5806.52|5807.27|5806.77|5806.77|5806.27|194
1729700080000|2024-10-23 16:14:40|5806.77|5806.27|5807.02|5806.52|5807.02|5806.52|5806.77|5806.27|159
1729700090000|2024-10-23 16:14:50|5806.77|5806.27|5806.27|5805.77|5806.77|5806.27|5806.02|5805.52|241
1729700100000|2024-10-23 16:15:00|5806.02|5805.52|5805.77|5805.27|5806.02|5805.52|5805.52|5805.02|895
1729700110000|2024-10-23 16:15:10|5806.02|5805.52|5805.77|5805.27|5806.02|5805.52|5805.77|5805.27|671
1729700120000|2024-10-23 16:15:20|5806.02|5805.52|5805.77|5805.27|5806.27|5805.77|5805.77|5805.27|413
1729700130000|2024-10-23 16:15:30|5806.02|5805.52|5805.77|5805.27|5806.02|5805.52|5805.77|5805.27|150
1729700140000|2024-10-23 16:15:40|5806.02|5805.52|5806.02|5805.52|5806.02|5805.52|5805.77|5805.27|249
1729700150000|2024-10-23 16:15:50|5806.27|5805.77|5805.77|5805.27|5806.27|5805.77|5805.77|5805.27|387
1729700160000|2024-10-23 16:16:00|5806.02|5805.52|5806.27|5805.77|5806.27|5805.77|5805.77|5805.27|585
1729700170000|2024-10-23 16:16:10|5806.02|5805.52|5805.77|5805.27|5806.02|5805.52|5805.77|5805.27|526
1729700180000|2024-10-23 16:16:20|5806.02|5805.52|5806.27|5805.77|5806.27|5805.77|5805.77|5805.27|333
1729700190000|2024-10-23 16:16:30|5806.77|5806.27|5806.27|5805.77|5807.02|5806.52|5806.27|5805.77|445
1729700200000|2024-10-23 16:16:40|5806.02|5805.52|5806.52|5806.02|5806.52|5806.02|5806.02|5805.52|91
1729700210000|2024-10-23 16:16:50|5806.27|5805.77|5806.02|5805.52|5806.27|5805.77|5806.02|5805.52|215
1729700220000|2024-10-23 16:17:00|5806.27|5805.77|5806.27|5805.77|5806.52|5806.02|5806.27|5805.77|216
1729700230000|2024-10-23 16:17:10|5806.52|5806.02|5807.77|5807.27|5807.77|5807.27|5806.52|5806.02|568
1729700240000|2024-10-23 16:17:20|5808.02|5807.52|5808.02|5807.52|5808.02|5807.52|5807.77|5807.27|624
1729700250000|2024-10-23 16:17:30|5808.27|5807.77|5807.27|5806.77|5808.52|5808.02|5807.02|5806.52|690
1729700260000|2024-10-23 16:17:40|5807.52|5807.02|5807.52|5807.02|5807.52|5807.02|5807.27|5806.77|87
1729700270000|2024-10-23 16:17:50|5807.27|5806.77|5807.77|5807.27|5807.77|5807.27|5807.27|5806.77|144
1729700280000|2024-10-23 16:18:00|5807.52|5807.02|5807.77|5807.27|5808.27|5807.77|5807.52|5807.02|252
1729700290000|2024-10-23 16:18:10|5807.52|5807.02|5807.77|5807.27|5807.77|5807.27|5807.52|5807.02|287
1729700300000|2024-10-23 16:18:20|5807.52|5807.02|5807.27|5806.77|5807.77|5807.27|5807.27|5806.77|305
1729700310000|2024-10-23 16:18:30|5807.52|5807.02|5806.77|5806.27|5807.77|5807.27|5806.77|5806.27|414
1729700320000|2024-10-23 16:18:40|5806.52|5806.02|5806.77|5806.27|5806.77|5806.27|5806.52|5806.02|196
1729700330000|2024-10-23 16:18:50|5806.52|5806.02|5806.77|5806.27|5806.77|5806.27|5806.52|5806.02|131
1729700340000|2024-10-23 16:19:00|5806.52|5806.02|5806.52|5806.02|5806.77|5806.27|5806.27|5805.77|249
1729700350000|2024-10-23 16:19:10|5806.27|5805.77|5806.27|5805.77|5806.27|5805.77|5806.02|5805.52|263
1729700360000|2024-10-23 16:19:20|5806.02|5805.52|5806.27|5805.77|5806.52|5806.02|5806.02|5805.52|286
1729700370000|2024-10-23 16:19:30|5806.52|5806.02|5806.27|5805.77|5806.52|5806.02|5806.27|5805.77|109
1729700380000|2024-10-23 16:19:40|5806.52|5806.02|5806.52|5806.02|5806.52|5806.02|5806.27|5805.77|212
1729700390000|2024-10-23 16:19:50|5806.77|5806.27|5806.52|5806.02|5806.77|5806.27|5806.52|5806.02|271
1729700400000|2024-10-23 16:20:00|5806.77|5806.27|5806.77|5806.27|5807.02|5806.52|5806.77|5806.27|321
1729700410000|2024-10-23 16:20:10|5807.02|5806.52|5807.02|5806.52|5807.27|5806.77|5807.02|5806.52|195
1729700420000|2024-10-23 16:20:20|5806.77|5806.27|5806.52|5806.02|5806.89|5806.39|5806.27|5805.77|172
1729700430000|2024-10-23 16:20:30|5806.27|5805.77|5806.52|5806.02|5806.52|5806.02|5806.27|5805.77|175
1729700440000|2024-10-23 16:20:40|5806.39|5805.89|5806.27|5805.77|5806.52|5806.02|5806.27|5805.77|126
1729700450000|2024-10-23 16:20:50|5806.52|5806.02|5806.27|5805.77|5806.52|5806.02|5805.77|5805.27|559
1729700460000|2024-10-23 16:21:00|5806.02|5805.52|5806.27|5805.77|5806.27|5805.77|5805.77|5805.27|347
1729700470000|2024-10-23 16:21:10|5806.02|5805.52|5806.52|5806.02|5806.52|5806.02|5806.02|5805.52|171
1729700480000|2024-10-23 16:21:20|5806.77|5806.27|5807.02|5806.52|5807.02|5806.52|5806.52|5806.02|209
1729700490000|2024-10-23 16:21:30|5806.77|5806.27|5806.52|5806.02|5806.77|5806.27|5806.52|5806.02|200
1729700500000|2024-10-23 16:21:40|5806.39|5805.89|5807.02|5806.52|5807.02|5806.52|5806.39|5805.89|97
1729700510000|2024-10-23 16:21:50|5807.27|5806.77|5806.77|5806.27|5807.27|5806.77|5806.77|5806.27|137
1729700520000|2024-10-23 16:22:00|5806.52|5806.02|5806.02|5805.52|5806.52|5806.02|5806.02|5805.52|227
1729700530000|2024-10-23 16:22:10|5806.14|5805.64|5806.27|5805.77|5806.27|5805.77|5806.14|5805.64|138
1729700540000|2024-10-23 16:22:20|5806.52|5806.02|5806.52|5806.02|5806.77|5806.27|5806.27|5805.77|144
1729700550000|2024-10-23 16:22:30|5806.77|5806.27|5807.02|5806.52|5807.02|5806.52|5806.77|5806.27|153
1729700560000|2024-10-23 16:22:40|5806.77|5806.27|5806.52|5806.02|5806.77|5806.27|5806.52|5806.02|81
1729700570000|2024-10-23 16:22:50|5806.77|5806.27|5806.52|5806.02|5806.77|5806.27|5806.52|5806.02|121
1729700580000|2024-10-23 16:23:00|5806.27|5805.77|5806.52|5806.02|5806.52|5806.02|5806.27|5805.77|163
1729700590000|2024-10-23 16:23:10|5806.39|5805.89|5806.27|5805.77|5806.52|5806.02|5806.27|5805.77|229
1729700600000|2024-10-23 16:23:20|5806.02|5805.52|5805.27|5804.77|5806.02|5805.52|5804.77|5804.27|2474
1729700610000|2024-10-23 16:23:30|5805.02|5804.52|5805.02|5804.52|5805.02|5804.52|5804.02|5803.52|966
1729700620000|2024-10-23 16:23:40|5804.77|5804.27|5805.52|5805.02|5805.52|5805.02|5804.77|5804.27|314
1729700630000|2024-10-23 16:23:50|5805.77|5805.27|5805.27|5804.77|5805.77|5805.27|5805.27|5804.77|166
1729700640000|2024-10-23 16:24:00|5805.02|5804.52|5803.77|5803.27|5805.27|5804.77|5803.77|5803.27|996
1729700650000|2024-10-23 16:24:10|5803.52|5803.02|5803.77|5803.27|5804.02|5803.52|5803.52|5803.02|1080
1729700660000|2024-10-23 16:24:20|5803.52|5803.02|5802.52|5802.02|5803.52|5803.02|5801.52|5801.02|2214
1729700670000|2024-10-23 16:24:30|5803.02|5802.52|5802.27|5801.77|5803.02|5802.52|5801.77|5801.27|912
1729700680000|2024-10-23 16:24:40|5802.52|5802.02|5802.52|5802.02|5802.77|5802.27|5802.52|5802.02|244
1729700690000|2024-10-23 16:24:50|5802.77|5802.27|5802.52|5802.02|5802.77|5802.27|5802.27|5801.77|338
1729700700000|2024-10-23 16:25:00|5802.27|5801.77|5803.52|5803.02|5803.52|5803.02|5802.02|5801.52|650
1729700710000|2024-10-23 16:25:10|5803.27|5802.77|5802.52|5802.02|5803.52|5803.02|5802.27|5801.77|680
1729700720000|2024-10-23 16:25:20|5802.77|5802.27|5802.02|5801.52|5803.02|5802.52|5802.02|5801.52|404
1729700730000|2024-10-23 16:25:30|5801.77|5801.27|5802.27|5801.77|5802.52|5802.02|5801.77|5801.27|479
1729700740000|2024-10-23 16:25:40|5802.52|5802.02|5802.77|5802.27|5802.77|5802.27|5802.02|5801.52|257
1729700750000|2024-10-23 16:25:50|5803.02|5802.52|5803.27|5802.77|5803.52|5803.02|5803.02|5802.52|389
1729700760000|2024-10-23 16:26:00|5803.02|5802.52|5803.27|5802.77|5803.77|5803.27|5803.02|5802.52|327
1729700770000|2024-10-23 16:26:10|5803.52|5803.02|5803.77|5803.27|5804.27|5803.77|5803.52|5803.02|468
1729700780000|2024-10-23 16:26:20|5804.02|5803.52|5803.77|5803.27|5804.02|5803.52|5803.77|5803.27|146
1729700790000|2024-10-23 16:26:30|5803.52|5803.02|5802.77|5802.27|5803.52|5803.02|5802.77|5802.27|238
1729700800000|2024-10-23 16:26:40|5803.02|5802.52|5803.27|5802.77|5803.27|5802.77|5802.77|5802.27|305
1729700810000|2024-10-23 16:26:50|5803.02|5802.52|5803.27|5802.77|5803.27|5802.77|5803.02|5802.52|162
1729700820000|2024-10-23 16:27:00|5803.52|5803.02|5803.52|5803.02|5803.52|5803.02|5803.02|5802.52|415
1729700830000|2024-10-23 16:27:10|5803.27|5802.77|5803.52|5803.02|5803.52|5803.02|5803.27|5802.77|177
1729700840000|2024-10-23 16:27:20|5803.27|5802.77|5802.77|5802.27|5803.27|5802.77|5802.77|5802.27|328
1729700850000|2024-10-23 16:27:30|5802.52|5802.02|5802.52|5802.02|5802.52|5802.02|5802.27|5801.77|206
1729700860000|2024-10-23 16:27:40|5802.27|5801.77|5801.77|5801.27|5802.27|5801.77|5801.52|5801.02|371
1729700870000|2024-10-23 16:27:50|5801.52|5801.02|5801.02|5800.52|5801.77|5801.27|5801.02|5800.52|1111
1729700880000|2024-10-23 16:28:00|5800.77|5800.27|5801.02|5800.52|5801.27|5800.77|5800.77|5800.27|611
1729700890000|2024-10-23 16:28:10|5800.77|5800.27|5801.27|5800.77|5801.27|5800.77|5800.77|5800.27|273
1729700900000|2024-10-23 16:28:20|5801.02|5800.52|5801.27|5800.77|5801.27|5800.77|5801.02|5800.52|715
1729700910000|2024-10-23 16:28:30|5801.02|5800.52|5801.52|5801.02|5801.52|5801.02|5801.02|5800.52|274
1729700920000|2024-10-23 16:28:40|5801.27|5800.77|5801.02|5800.52|5801.52|5801.02|5801.02|5800.52|105
1729700930000|2024-10-23 16:28:50|5800.77|5800.27|5801.02|5800.52|5801.02|5800.52|5800.77|5800.27|336
1729700940000|2024-10-23 16:29:00|5801.27|5800.77|5801.27|5800.77|5801.52|5801.02|5801.02|5800.52|345
1729700950000|2024-10-23 16:29:10|5801.52|5801.02|5801.27|5800.77|5801.52|5801.02|5801.27|5800.77|175
1729700960000|2024-10-23 16:29:20|5801.02|5800.52|5800.52|5800.02|5801.02|5800.52|5800.52|5800.02|454
1729700970000|2024-10-23 16:29:30|5800.27|5799.77|5800.27|5799.77|5800.77|5800.27|5800.27|5799.77|480
1729700980000|2024-10-23 16:29:40|5800.02|5799.52|5799.52|5799.02|5800.02|5799.52|5799.52|5799.02|735
1729700990000|2024-10-23 16:29:50|5799.27|5798.77|5800.27|5799.77|5800.27|5799.77|5799.27|5798.77|1268
1729701000000|2024-10-23 16:30:00|5800.02|5799.52|5799.52|5799.02|5800.27|5799.77|5799.27|5798.77|1079
1729701010000|2024-10-23 16:30:10|5799.27|5798.77|5798.02|5797.52|5799.52|5799.02|5797.77|5797.27|2446
1729701020000|2024-10-23 16:30:20|5797.77|5797.27|5798.77|5798.27|5799.02|5798.52|5797.77|5797.27|1190
1729701030000|2024-10-23 16:30:30|5799.02|5798.52|5799.02|5798.52|5799.52|5799.02|5799.02|5798.52|554
1729701040000|2024-10-23 16:30:40|5798.77|5798.27|5800.02|5799.52|5800.02|5799.52|5798.77|5798.27|671
1729701050000|2024-10-23 16:30:50|5799.77|5799.27|5799.02|5798.52|5800.02|5799.52|5799.02|5798.52|462
1729701060000|2024-10-23 16:31:00|5798.77|5798.27|5798.02|5797.52|5799.02|5798.52|5798.02|5797.52|817
1729701070000|2024-10-23 16:31:10|5797.52|5797.02|5797.52|5797.02|5797.77|5797.27|5797.02|5796.52|1057
1729701080000|2024-10-23 16:31:20|5797.02|5796.52|5797.02|5796.52|5797.27|5796.77|5796.77|5796.27|724
1729701090000|2024-10-23 16:31:30|5796.77|5796.27|5795.27|5794.77|5797.02|5796.52|5794.77|5794.27|2446
1729701100000|2024-10-23 16:31:40|5795.14|5794.64|5795.52|5795.02|5796.27|5795.77|5795.02|5794.52|1013
1729701110000|2024-10-23 16:31:50|5795.27|5794.77|5795.52|5795.02|5795.64|5795.14|5794.77|5794.27|919
1729701120000|2024-10-23 16:32:00|5795.27|5794.77|5796.52|5796.02|5796.52|5796.02|5795.02|5794.52|1071
1729701130000|2024-10-23 16:32:10|5796.27|5795.77|5796.02|5795.52|5796.27|5795.77|5795.77|5795.27|724
1729701140000|2024-10-23 16:32:20|5796.27|5795.77|5796.27|5795.77|5796.52|5796.02|5796.27|5795.77|510
1729701150000|2024-10-23 16:32:30|5796.52|5796.02|5797.27|5796.77|5797.27|5796.77|5796.52|5796.02|526
1729701160000|2024-10-23 16:32:40|5797.02|5796.52|5797.77|5797.27|5798.02|5797.52|5796.77|5796.27|525
1729701170000|2024-10-23 16:32:50|5797.52|5797.02|5797.27|5796.77|5797.77|5797.27|5797.27|5796.77|287
1729701180000|2024-10-23 16:33:00|5797.02|5796.52|5797.27|5796.77|5797.52|5797.02|5797.02|5796.52|353
1729701190000|2024-10-23 16:33:10|5797.52|5797.02|5797.77|5797.27|5798.02|5797.52|5797.52|5797.02|464
1729701200000|2024-10-23 16:33:20|5798.02|5797.52|5798.02|5797.52|5798.52|5798.02|5797.77|5797.27|400
1729701210000|2024-10-23 16:33:30|5797.77|5797.27|5798.27|5797.77|5798.77|5798.27|5797.77|5797.27|694
1729701220000|2024-10-23 16:33:40|5798.52|5798.02|5797.77|5797.27|5798.52|5798.02|5797.77|5797.27|400
1729701230000|2024-10-23 16:33:50|5797.52|5797.02|5799.02|5798.52|5799.02|5798.52|5797.52|5797.02|660
1729701240000|2024-10-23 16:34:00|5798.77|5798.27|5799.27|5798.77|5799.27|5798.77|5798.52|5798.02|538
1729701250000|2024-10-23 16:34:10|5799.52|5799.02|5800.02|5799.52|5800.02|5799.52|5799.27|5798.77|670
1729701260000|2024-10-23 16:34:20|5800.27|5799.77|5800.77|5800.27|5801.02|5800.52|5800.27|5799.77|947
1729701270000|2024-10-23 16:34:30|5801.02|5800.52|5800.52|5800.02|5801.02|5800.52|5800.02|5799.52|529
1729701280000|2024-10-23 16:34:40|5800.27|5799.77|5800.77|5800.27|5800.77|5800.27|5800.02|5799.52|833
1729701290000|2024-10-23 16:34:50|5800.52|5800.02|5801.02|5800.52|5801.02|5800.52|5800.52|5800.02|400
1729701300000|2024-10-23 16:35:00|5801.27|5800.77|5802.52|5802.02|5802.52|5802.02|5801.27|5800.77|1117
1729701310000|2024-10-23 16:35:10|5802.39|5801.89|5801.52|5801.02|5802.52|5802.02|5801.27|5800.77|720
1729701320000|2024-10-23 16:35:20|5801.77|5801.27|5802.02|5801.52|5802.27|5801.77|5801.77|5801.27|331
1729701330000|2024-10-23 16:35:30|5802.27|5801.77|5802.27|5801.77|5802.52|5802.02|5802.27|5801.77|520
1729701340000|2024-10-23 16:35:40|5802.02|5801.52|5802.52|5802.02|5802.77|5802.27|5802.02|5801.52|570
1729701350000|2024-10-23 16:35:50|5802.27|5801.77|5802.02|5801.52|5802.27|5801.77|5801.77|5801.27|439
1729701360000|2024-10-23 16:36:00|5801.77|5801.27|5801.52|5801.02|5802.02|5801.52|5801.02|5800.52|635
1729701370000|2024-10-23 16:36:10|5801.27|5800.77|5801.77|5801.27|5801.89|5801.39|5801.02|5800.52|443
1729701380000|2024-10-23 16:36:20|5802.02|5801.52|5802.52|5802.02|5802.52|5802.02|5802.02|5801.52|288
1729701390000|2024-10-23 16:36:30|5802.27|5801.77|5802.02|5801.52|5802.77|5802.27|5802.02|5801.52|253
1729701400000|2024-10-23 16:36:40|5801.77|5801.27|5802.02|5801.52|5802.02|5801.52|5801.77|5801.27|279
1729701410000|2024-10-23 16:36:50|5801.77|5801.27|5802.27|5801.77|5802.27|5801.77|5801.77|5801.27|202
1729701420000|2024-10-23 16:37:00|5801.77|5801.27|5800.77|5800.27|5801.77|5801.27|5800.77|5800.27|547
1729701430000|2024-10-23 16:37:10|5800.52|5800.02|5801.27|5800.77|5801.27|5800.77|5800.52|5800.02|423
1729701440000|2024-10-23 16:37:20|5801.52|5801.02|5802.02|5801.52|5802.27|5801.77|5801.52|5801.02|331
1729701450000|2024-10-23 16:37:30|5802.27|5801.77|5802.27|5801.77|5802.27|5801.77|5802.02|5801.52|278
1729701460000|2024-10-23 16:37:40|5802.77|5802.27|5802.77|5802.27|5803.02|5802.52|5802.52|5802.02|460
1729701470000|2024-10-23 16:37:50|5803.02|5802.52|5803.02|5802.52|5803.52|5803.02|5802.77|5802.27|430
1729701480000|2024-10-23 16:38:00|5802.77|5802.27|5803.02|5802.52|5803.27|5802.77|5802.77|5802.27|239
1729701490000|2024-10-23 16:38:10|5803.27|5802.77|5802.77|5802.27|5803.27|5802.77|5802.77|5802.27|220
1729701500000|2024-10-23 16:38:20|5802.02|5801.52|5801.52|5801.02|5802.27|5801.77|5801.27|5800.77|470
1729701510000|2024-10-23 16:38:30|5801.27|5800.77|5802.02|5801.52|5802.02|5801.52|5801.27|5800.77|191
1729701520000|2024-10-23 16:38:40|5802.27|5801.77|5801.52|5801.02|5802.27|5801.77|5801.52|5801.02|253
1729701530000|2024-10-23 16:38:50|5801.27|5800.77|5800.89|5800.39|5801.27|5800.77|5800.52|5800.02|281
1729701540000|2024-10-23 16:39:00|5800.77|5800.27|5801.02|5800.52|5801.02|5800.52|5800.52|5800.02|192
1729701550000|2024-10-23 16:39:10|5800.77|5800.27|5800.77|5800.27|5801.02|5800.52|5800.52|5800.02|165
1729701560000|2024-10-23 16:39:20|5800.52|5800.02|5800.52|5800.02|5800.77|5800.27|5800.27|5799.77|185
1729701570000|2024-10-23 16:39:30|5800.77|5800.27|5800.52|5800.02|5800.77|5800.27|5800.52|5800.02|137
1729701580000|2024-10-23 16:39:40|5800.77|5800.27|5800.77|5800.27|5801.02|5800.52|5800.77|5800.27|203
1729701590000|2024-10-23 16:39:50|5800.52|5800.02|5800.52|5800.02|5800.77|5800.27|5800.27|5799.77|182
1729701600000|2024-10-23 16:40:00|5800.77|5800.27|5801.02|5800.52|5801.02|5800.52|5800.77|5800.27|204
1729701610000|2024-10-23 16:40:10|5800.89|5800.39|5800.52|5800.02|5801.02|5800.52|5800.52|5800.02|112
1729701620000|2024-10-23 16:40:20|5800.27|5799.77|5801.02|5800.52|5801.27|5800.77|5800.27|5799.77|222
1729701630000|2024-10-23 16:40:30|5801.27|5800.77|5801.52|5801.02|5801.52|5801.02|5801.27|5800.77|210
1729701640000|2024-10-23 16:40:40|5801.77|5801.27|5802.02|5801.52|5802.02|5801.52|5801.77|5801.27|295
1729701650000|2024-10-23 16:40:50|5801.89|5801.39|5802.02|5801.52|5802.27|5801.77|5801.77|5801.27|178
1729701660000|2024-10-23 16:41:00|5801.77|5801.27|5801.77|5801.27|5802.02|5801.52|5801.77|5801.27|203
1729701670000|2024-10-23 16:41:10|5802.02|5801.52|5802.27|5801.77|5802.52|5802.02|5802.02|5801.52|215
1729701680000|2024-10-23 16:41:20|5802.52|5802.02|5802.27|5801.77|5802.52|5802.02|5802.02|5801.52|121
1729701690000|2024-10-23 16:41:30|5802.02|5801.52|5801.77|5801.27|5802.14|5801.64|5801.77|5801.27|151
1729701700000|2024-10-23 16:41:40|||||||||94
1729701710000|2024-10-23 16:41:50|5802.02|5801.52|5802.27|5801.77|5802.27|5801.77|5801.77|5801.27|261
1729701720000|2024-10-23 16:42:00|5802.02|5801.52|5802.02|5801.52|5802.02|5801.52|5801.77|5801.27|255
1729701730000|2024-10-23 16:42:10|5802.27|5801.77|5801.77|5801.27|5802.27|5801.77|5801.77|5801.27|197
1729701740000|2024-10-23 16:42:20|5801.64|5801.14|5801.77|5801.27|5801.77|5801.27|5801.52|5801.02|214
1729701750000|2024-10-23 16:42:30|5802.02|5801.52|5801.77|5801.27|5802.02|5801.52|5801.77|5801.27|161
1729701760000|2024-10-23 16:42:40|||||||||18
1729701770000|2024-10-23 16:42:50|5802.27|5801.77|5802.02|5801.52|5802.27|5801.77|5801.77|5801.27|320
1729701780000|2024-10-23 16:43:00|5802.27|5801.77|5803.02|5802.52|5803.27|5802.77|5802.27|5801.77|311
1729701790000|2024-10-23 16:43:10|5802.77|5802.27|5803.02|5802.52|5803.02|5802.52|5802.77|5802.27|350
1729701800000|2024-10-23 16:43:20|5803.27|5802.77|5803.52|5803.02|5803.52|5803.02|5803.27|5802.77|237
1729701810000|2024-10-23 16:43:30|5803.27|5802.77|5803.52|5803.02|5803.77|5803.27|5803.27|5802.77|297
1729701820000|2024-10-23 16:43:40|5803.77|5803.27|5803.77|5803.27|5803.77|5803.27|5803.52|5803.02|74
1729701830000|2024-10-23 16:43:50|5804.02|5803.52|5803.52|5803.02|5804.02|5803.52|5803.52|5803.02|255
1729701840000|2024-10-23 16:44:00|||||||||367
1729701850000|2024-10-23 16:44:10|5803.27|5802.77|5802.77|5802.27|5803.27|5802.77|5802.52|5802.02|315
1729701860000|2024-10-23 16:44:20|5802.89|5802.39|5803.02|5802.52|5803.02|5802.52|5802.89|5802.39|70
1729701870000|2024-10-23 16:44:30|5802.77|5802.27|5802.77|5802.27|5802.77|5802.27|5802.77|5802.27|26
1729701880000|2024-10-23 16:44:40|5802.27|5801.77|5801.77|5801.27|5802.27|5801.77|5801.77|5801.27|285
1729701890000|2024-10-23 16:44:50|5801.52|5801.02|5802.02|5801.52|5802.27|5801.77|5801.52|5801.02|185
1729701900000|2024-10-23 16:45:00|5801.77|5801.27|5802.77|5802.27|5802.77|5802.27|5801.77|5801.27|258
1729701910000|2024-10-23 16:45:10|5803.02|5802.52|5802.77|5802.27|5803.02|5802.52|5802.77|5802.27|132
1729701920000|2024-10-23 16:45:20|5803.02|5802.52|5803.27|5802.77|5803.52|5803.02|5803.02|5802.52|253
1729701930000|2024-10-23 16:45:30|5803.02|5802.52|5802.77|5802.27|5803.02|5802.52|5802.77|5802.27|59
1729701940000|2024-10-23 16:45:40|5802.89|5802.39|5803.02|5802.52|5803.27|5802.77|5802.89|5802.39|133
1729701950000|2024-10-23 16:45:50|5802.77|5802.27|5802.77|5802.27|5803.02|5802.52|5802.52|5802.02|234
1729701960000|2024-10-23 16:46:00|5802.52|5802.02|5802.52|5802.02|5802.52|5802.02|5802.52|5802.02|127
1729701970000|2024-10-23 16:46:10|5802.77|5802.27|5802.52|5802.02|5802.77|5802.27|5802.52|5802.02|93
1729701980000|2024-10-23 16:46:20|5802.77|5802.27|5802.52|5802.02|5803.02|5802.52|5802.52|5802.02|249
1729701990000|2024-10-23 16:46:30|5802.77|5802.27|5803.02|5802.52|5803.02|5802.52|5802.77|5802.27|94
1729702000000|2024-10-23 16:46:40|5803.27|5802.77|5803.52|5803.02|5803.52|5803.02|5803.27|5802.77|107
1729702010000|2024-10-23 16:46:50|5803.77|5803.27|5803.52|5803.02|5803.77|5803.27|5803.52|5803.02|230
1729702020000|2024-10-23 16:47:00|5803.27|5802.77|5804.02|5803.52|5804.27|5803.77|5803.27|5802.77|398
1729702030000|2024-10-23 16:47:10|5804.27|5803.77|5803.77|5803.27|5804.27|5803.77|5803.77|5803.27|347
1729702040000|2024-10-23 16:47:20|5804.02|5803.52|5803.77|5803.27|5804.02|5803.52|5803.52|5803.02|161
1729702050000|2024-10-23 16:47:30|5803.52|5803.02|5803.52|5803.02|5803.77|5803.27|5803.52|5803.02|195
1729702060000|2024-10-23 16:47:40|5803.27|5802.77|5803.77|5803.27|5804.02|5803.52|5803.27|5802.77|353
1729702070000|2024-10-23 16:47:50|5804.02|5803.52|5804.52|5804.02|5804.52|5804.02|5804.02|5803.52|335
1729702080000|2024-10-23 16:48:00|5804.27|5803.77|5803.77|5803.27|5804.27|5803.77|5803.77|5803.27|242
1729702090000|2024-10-23 16:48:10|5804.02|5803.52|5804.02|5803.52|5804.14|5803.64|5803.77|5803.27|230
1729702100000|2024-10-23 16:48:20|5804.27|5803.77|5804.02|5803.52|5804.27|5803.77|5804.02|5803.52|107
1729702110000|2024-10-23 16:48:30|5803.77|5803.27|5804.52|5804.02|5804.52|5804.02|5803.77|5803.27|261
1729702120000|2024-10-23 16:48:40|||||||||147
1729702130000|2024-10-23 16:48:50|5804.64|5804.14|5804.52|5804.02|5804.77|5804.27|5804.52|5804.02|207
1729702140000|2024-10-23 16:49:00|5804.64|5804.14|5804.77|5804.27|5804.77|5804.27|5804.64|5804.14|296
1729702150000|2024-10-23 16:49:10|5804.52|5804.02|5804.77|5804.27|5804.77|5804.27|5804.52|5804.02|823
1729702160000|2024-10-23 16:49:20|5805.02|5804.52|5804.77|5804.27|5805.02|5804.52|5804.52|5804.02|353
1729702170000|2024-10-23 16:49:30|5805.02|5804.52|5805.02|5804.52|5805.02|5804.52|5805.02|5804.52|306
1729702180000|2024-10-23 16:49:40|5804.77|5804.27|5805.52|5805.02|5805.52|5805.02|5804.77|5804.27|375
1729702190000|2024-10-23 16:49:50|5805.77|5805.27|5806.02|5805.52|5806.02|5805.52|5805.77|5805.27|540
1729702200000|2024-10-23 16:50:00|5806.27|5805.77|5806.52|5806.02|5806.77|5806.27|5806.27|5805.77|860
1729702210000|2024-10-23 16:50:10|5806.02|5805.52|5805.27|5804.77|5806.02|5805.52|5805.27|5804.77|428
1729702220000|2024-10-23 16:50:20|5805.02|5804.52|5805.27|5804.77|5805.27|5804.77|5804.77|5804.27|291
1729702230000|2024-10-23 16:50:30|5805.52|5805.02|5805.52|5805.02|5805.77|5805.27|5805.52|5805.02|127
1729702240000|2024-10-23 16:50:40|5805.27|5804.77|5805.27|5804.77|5805.27|5804.77|5805.02|5804.52|374
1729702250000|2024-10-23 16:50:50|5805.02|5804.52|5804.77|5804.27|5805.02|5804.52|5804.77|5804.27|216
1729702260000|2024-10-23 16:51:00|5804.52|5804.02|5803.77|5803.27|5804.52|5804.02|5803.27|5802.77|997
1729702270000|2024-10-23 16:51:10|5803.52|5803.02|5803.27|5802.77|5803.77|5803.27|5803.27|5802.77|375
1729702280000|2024-10-23 16:51:20|5803.02|5802.52|5802.77|5802.27|5803.02|5802.52|5802.52|5802.02|577
1729702290000|2024-10-23 16:51:30|5802.52|5802.02|5803.02|5802.52|5803.02|5802.52|5802.52|5802.02|226
1729702300000|2024-10-23 16:51:40|5802.77|5802.27|5802.27|5801.77|5802.77|5802.27|5802.27|5801.77|257
1729702310000|2024-10-23 16:51:50|5802.52|5802.02|5801.77|5801.27|5802.52|5802.02|5801.77|5801.27|464
1729702320000|2024-10-23 16:52:00|5802.02|5801.52|5801.02|5800.52|5802.02|5801.52|5800.77|5800.27|632
1729702330000|2024-10-23 16:52:10|5800.77|5800.27|5800.27|5799.77|5800.77|5800.27|5799.77|5799.27|1359
1729702340000|2024-10-23 16:52:20|5800.52|5800.02|5801.02|5800.52|5801.27|5800.77|5800.52|5800.02|335
1729702350000|2024-10-23 16:52:30|5801.27|5800.77|5801.77|5801.27|5801.77|5801.27|5801.27|5800.77|537
1729702360000|2024-10-23 16:52:40|5801.52|5801.02|5801.52|5801.02|5801.52|5801.02|5801.02|5800.52|185
1729702370000|2024-10-23 16:52:50|5801.02|5800.52|5801.52|5801.02|5801.52|5801.02|5801.02|5800.52|106
1729702380000|2024-10-23 16:53:00|5801.27|5800.77|5801.02|5800.52|5801.52|5801.02|5801.02|5800.52|342
1729702390000|2024-10-23 16:53:10|5800.77|5800.27|5800.27|5799.77|5801.02|5800.52|5800.27|5799.77|450
1729702400000|2024-10-23 16:53:20|5800.02|5799.52|5800.02|5799.52|5800.27|5799.77|5799.77|5799.27|517
1729702410000|2024-10-23 16:53:30|5800.14|5799.64|5799.02|5798.52|5800.27|5799.77|5798.77|5798.27|640
1729702420000|2024-10-23 16:53:40|5799.27|5798.77|5798.52|5798.02|5799.27|5798.77|5798.52|5798.02|412
1729702430000|2024-10-23 16:53:50|5798.27|5797.77|5798.52|5798.02|5798.77|5798.27|5798.02|5797.52|604
1729702440000|2024-10-23 16:54:00|5798.27|5797.77|5797.27|5796.77|5798.27|5797.77|5797.27|5796.77|697
1729702450000|2024-10-23 16:54:10|5797.52|5797.02|5797.77|5797.27|5798.02|5797.52|5797.27|5796.77|783
1729702460000|2024-10-23 16:54:20|5797.52|5797.02|5798.02|5797.52|5798.02|5797.52|5797.52|5797.02|307
1729702470000|2024-10-23 16:54:30|5798.27|5797.77|5797.77|5797.27|5798.27|5797.77|5797.52|5797.02|301
1729702480000|2024-10-23 16:54:40|5798.02|5797.52|5798.27|5797.77|5798.27|5797.77|5798.02|5797.52|227
1729702490000|2024-10-23 16:54:50|5798.52|5798.02|5799.02|5798.52|5799.27|5798.77|5798.52|5798.02|647
1729702500000|2024-10-23 16:55:00|5799.27|5798.77|5799.27|5798.77|5800.02|5799.52|5799.27|5798.77|568
1729702510000|2024-10-23 16:55:10|5799.52|5799.02|5799.77|5799.27|5800.02|5799.52|5799.27|5798.77|241
1729702520000|2024-10-23 16:55:20|5800.02|5799.52|5800.02|5799.52|5800.27|5799.77|5800.02|5799.52|278
1729702530000|2024-10-23 16:55:30|5799.77|5799.27|5799.77|5799.27|5800.02|5799.52|5799.52|5799.02|219
1729702540000|2024-10-23 16:55:40|5799.52|5799.02|5799.27|5798.77|5799.77|5799.27|5799.27|5798.77|413
1729702550000|2024-10-23 16:55:50|5799.52|5799.02|5798.77|5798.27|5799.52|5799.02|5798.52|5798.02|450
1729702560000|2024-10-23 16:56:00|5798.52|5798.02|5799.02|5798.52|5799.02|5798.52|5798.52|5798.02|170
1729702570000|2024-10-23 16:56:10|5799.27|5798.77|5799.77|5799.27|5800.02|5799.52|5799.27|5798.77|314
1729702580000|2024-10-23 16:56:20|5799.52|5799.02|5799.77|5799.27|5799.77|5799.27|5799.52|5799.02|107
1729702590000|2024-10-23 16:56:30|5800.02|5799.52|5800.52|5800.02|5800.52|5800.02|5800.02|5799.52|224
1729702600000|2024-10-23 16:56:40|5800.77|5800.27|5800.27|5799.77|5800.77|5800.27|5800.02|5799.52|235
1729702610000|2024-10-23 16:56:50|5800.02|5799.52|5801.02|5800.52|5801.02|5800.52|5800.02|5799.52|254
1729702620000|2024-10-23 16:57:00|5800.77|5800.27|5801.64|5801.14|5801.64|5801.14|5800.77|5800.27|611
1729702630000|2024-10-23 16:57:10|5801.77|5801.27|5802.27|5801.77|5802.52|5802.02|5801.52|5801.02|464
1729702640000|2024-10-23 16:57:20|5802.02|5801.52|5802.02|5801.52|5802.27|5801.77|5802.02|5801.52|164
1729702650000|2024-10-23 16:57:30|5802.27|5801.77|5799.52|5799.02|5802.27|5801.77|5799.52|5799.02|1061
1729702660000|2024-10-23 16:57:40|5799.27|5798.77|5799.77|5799.27|5800.02|5799.52|5799.02|5798.52|369
1729702670000|2024-10-23 16:57:50|5799.27|5798.77|5799.02|5798.52|5799.52|5799.02|5799.02|5798.52|575
1729702680000|2024-10-23 16:58:00|5799.27|5798.77|5799.27|5798.77|5799.27|5798.77|5798.52|5798.02|462
1729702690000|2024-10-23 16:58:10|5799.02|5798.52|5799.27|5798.77|5799.52|5799.02|5799.02|5798.52|283
1729702700000|2024-10-23 16:58:20|5799.39|5798.89|5800.02|5799.52|5800.02|5799.52|5799.27|5798.77|208
1729702710000|2024-10-23 16:58:30|5799.77|5799.27|5799.64|5799.14|5800.02|5799.52|5799.52|5799.02|167
1729702720000|2024-10-23 16:58:40|5799.77|5799.27|5799.27|5798.77|5799.77|5799.27|5799.27|5798.77|40
1729702730000|2024-10-23 16:58:50|5799.02|5798.52|5799.27|5798.77|5799.27|5798.77|5799.02|5798.52|298
1729702740000|2024-10-23 16:59:00|5799.52|5799.02|5799.02|5798.52|5799.52|5799.02|5799.02|5798.52|362
1729702750000|2024-10-23 16:59:10|5799.27|5798.77|5799.27|5798.77|5799.27|5798.77|5799.27|5798.77|67
1729702760000|2024-10-23 16:59:20|5799.52|5799.02|5799.77|5799.27|5800.27|5799.77|5799.52|5799.02|355
1729702770000|2024-10-23 16:59:30|5800.02|5799.52|5799.77|5799.27|5800.02|5799.52|5799.77|5799.27|113
1729702780000|2024-10-23 16:59:40|||||||||75
1729702790000|2024-10-23 16:59:50|5800.02|5799.52|5799.77|5799.27|5800.02|5799.52|5799.77|5799.27|148
1729702800000|2024-10-23 17:00:00|5799.52|5799.02|5799.02|5798.52|5799.52|5799.02|5799.02|5798.52|332
1729702810000|2024-10-23 17:00:10|5798.77|5798.27|5799.27|5798.77|5799.52|5799.02|5798.77|5798.27|283
1729702820000|2024-10-23 17:00:20|5799.02|5798.52|5799.02|5798.52|5799.02|5798.52|5798.77|5798.27|128
1729702830000|2024-10-23 17:00:30|5798.77|5798.27|5798.77|5798.27|5798.89|5798.39|5798.52|5798.02|380
1729702840000|2024-10-23 17:00:40|5799.02|5798.52|5799.27|5798.77|5799.27|5798.77|5798.77|5798.27|135
1729702850000|2024-10-23 17:00:50|5799.14|5798.64|5799.02|5798.52|5799.27|5798.77|5799.02|5798.52|135
1729702860000|2024-10-23 17:01:00|5799.14|5798.64|5799.02|5798.52|5799.27|5798.77|5798.89|5798.39|193
1729702870000|2024-10-23 17:01:10|5798.77|5798.27|5798.52|5798.02|5798.77|5798.27|5798.52|5798.02|79
1729702880000|2024-10-23 17:01:20|5798.27|5797.77|5798.52|5798.02|5799.02|5798.52|5797.77|5797.27|687
1729702890000|2024-10-23 17:01:30|5798.77|5798.27|5798.02|5797.52|5798.77|5798.27|5798.02|5797.52|236
1729702900000|2024-10-23 17:01:40|5797.77|5797.27|5796.77|5796.27|5798.02|5797.52|5796.77|5796.27|1643
1729702910000|2024-10-23 17:01:50|5797.02|5796.52|5796.77|5796.27|5797.02|5796.52|5796.02|5795.52|529
1729702920000|2024-10-23 17:02:00|5796.52|5796.02|5796.14|5795.64|5796.52|5796.02|5795.27|5794.77|919
1729702930000|2024-10-23 17:02:10|5796.27|5795.77|5795.27|5794.77|5796.52|5796.02|5793.64|5793.14|1551
1729702940000|2024-10-23 17:02:20|5795.02|5794.52|5795.52|5795.02|5795.52|5795.02|5793.77|5793.27|997
1729702950000|2024-10-23 17:02:30|5795.77|5795.27|5794.77|5794.27|5795.77|5795.27|5794.02|5793.52|805
1729702960000|2024-10-23 17:02:40|5794.52|5794.02|5794.52|5794.02|5794.52|5794.02|5794.02|5793.52|390
1729702970000|2024-10-23 17:02:50|5794.77|5794.27|5795.52|5795.02|5795.64|5795.14|5794.77|5794.27|645
1729702980000|2024-10-23 17:03:00|5795.27|5794.77|5796.02|5795.52|5796.02|5795.52|5795.27|5794.77|565
1729702990000|2024-10-23 17:03:10|5795.77|5795.27|5795.52|5795.02|5795.77|5795.27|5794.77|5794.27|325
1729703000000|2024-10-23 17:03:20|5795.27|5794.77|5794.52|5794.02|5795.27|5794.77|5794.52|5794.02|253
1729703010000|2024-10-23 17:03:30|5794.27|5793.77|5795.52|5795.02|5795.52|5795.02|5794.27|5793.77|323
1729703020000|2024-10-23 17:03:40|5795.27|5794.77|5794.52|5794.02|5795.52|5795.02|5794.52|5794.02|233
1729703030000|2024-10-23 17:03:50|5794.77|5794.27|5794.27|5793.77|5794.77|5794.27|5794.27|5793.77|326
1729703040000|2024-10-23 17:04:00|5794.02|5793.52|5793.27|5792.77|5794.27|5793.77|5793.02|5792.52|979
1729703050000|2024-10-23 17:04:10|5793.14|5792.64|5792.77|5792.27|5793.77|5793.27|5792.77|5792.27|494
1729703060000|2024-10-23 17:04:20|5792.52|5792.02|5793.27|5792.77|5793.27|5792.77|5792.52|5792.02|574
1729703070000|2024-10-23 17:04:30|5793.52|5793.02|5794.02|5793.52|5794.02|5793.52|5793.52|5793.02|404
1729703080000|2024-10-23 17:04:40|5794.27|5793.77|5794.02|5793.52|5794.52|5794.02|5793.77|5793.27|280
1729703090000|2024-10-23 17:04:50|5793.77|5793.27|5793.77|5793.27|5793.77|5793.27|5793.52|5793.02|144
1729703100000|2024-10-23 17:05:00|5793.52|5793.02|5793.77|5793.27|5794.27|5793.77|5793.52|5793.02|527
1729703110000|2024-10-23 17:05:10|5793.52|5793.02|5795.02|5794.52|5795.02|5794.52|5793.52|5793.02|466
1729703120000|2024-10-23 17:05:20|5795.27|5794.77|5794.02|5793.52|5795.27|5794.77|5793.77|5793.27|522
1729703130000|2024-10-23 17:05:30|5794.27|5793.77|5794.27|5793.77|5794.27|5793.77|5794.02|5793.52|172
1729703140000|2024-10-23 17:05:40|5794.02|5793.52|5794.52|5794.02|5795.02|5794.52|5794.02|5793.52|411
1729703150000|2024-10-23 17:05:50|5794.77|5794.27|5794.52|5794.02|5794.77|5794.27|5794.52|5794.02|128
1729703160000|2024-10-23 17:06:00|5794.27|5793.77|5795.02|5794.52|5795.02|5794.52|5794.02|5793.52|447
1729703170000|2024-10-23 17:06:10|5794.77|5794.27|5795.02|5794.52|5795.02|5794.52|5794.27|5793.77|285
1729703180000|2024-10-23 17:06:20|5794.89|5794.39|5795.02|5794.52|5795.27|5794.77|5794.52|5794.02|264
1729703190000|2024-10-23 17:06:30|5795.27|5794.77|5794.02|5793.52|5795.27|5794.77|5794.02|5793.52|325
1729703200000|2024-10-23 17:06:40|5793.77|5793.27|5793.52|5793.02|5793.77|5793.27|5793.52|5793.02|390
1729703210000|2024-10-23 17:06:50|5793.27|5792.77|5794.02|5793.52|5794.27|5793.77|5793.27|5792.77|410
1729703220000|2024-10-23 17:07:00|5793.77|5793.27|5794.52|5794.02|5794.52|5794.02|5793.77|5793.27|311
1729703230000|2024-10-23 17:07:10|5794.77|5794.27|5795.02|5794.52|5795.27|5794.77|5794.77|5794.27|266
1729703240000|2024-10-23 17:07:20|5794.89|5794.39|5795.02|5794.52|5795.02|5794.52|5794.89|5794.39|210
1729703250000|2024-10-23 17:07:30|5795.27|5794.77|5795.02|5794.52|5795.27|5794.77|5794.77|5794.27|606
1729703260000|2024-10-23 17:07:40|5795.27|5794.77|5794.77|5794.27|5795.27|5794.77|5794.77|5794.27|442
1729703270000|2024-10-23 17:07:50|5795.02|5794.52|5795.27|5794.77|5795.77|5795.27|5795.02|5794.52|363
1729703280000|2024-10-23 17:08:00|5794.77|5794.27|5795.02|5794.52|5795.02|5794.52|5794.77|5794.27|179
1729703290000|2024-10-23 17:08:10|5794.77|5794.27|5795.77|5795.27|5796.27|5795.77|5794.52|5794.02|702
1729703300000|2024-10-23 17:08:20|5795.52|5795.02|5794.77|5794.27|5795.52|5795.02|5794.77|5794.27|257
1729703310000|2024-10-23 17:08:30|5794.52|5794.02|5794.02|5793.52|5794.52|5794.02|5794.02|5793.52|170
1729703320000|2024-10-23 17:08:40|5794.27|5793.77|5793.77|5793.27|5794.27|5793.77|5793.64|5793.14|382
1729703330000|2024-10-23 17:08:50|5793.52|5793.02|5793.52|5793.02|5793.52|5793.02|5793.27|5792.77|307
1729703340000|2024-10-23 17:09:00|5793.27|5792.77|5793.27|5792.77|5793.77|5793.27|5793.02|5792.52|294
1729703350000|2024-10-23 17:09:10|5793.52|5793.02|5793.52|5793.02|5794.02|5793.52|5793.52|5793.02|224
1729703360000|2024-10-23 17:09:20|5793.27|5792.77|5793.52|5793.02|5793.52|5793.02|5793.27|5792.77|134
1729703370000|2024-10-23 17:09:30|5793.27|5792.77|5793.02|5792.52|5793.27|5792.77|5793.02|5792.52|200
1729703380000|2024-10-23 17:09:40|5791.52|5791.02|5792.02|5791.52|5792.52|5792.02|5791.52|5791.02|1711
1729703390000|2024-10-23 17:09:50|5791.77|5791.27|5792.77|5792.27|5792.77|5792.27|5791.52|5791.02|1152
1729703400000|2024-10-23 17:10:00|5792.52|5792.02|5792.52|5792.02|5793.02|5792.52|5792.27|5791.77|497
1729703410000|2024-10-23 17:10:10|5792.64|5792.14|5791.77|5791.27|5792.77|5792.27|5791.77|5791.27|408
1729703420000|2024-10-23 17:10:20|5791.52|5791.02|5792.27|5791.77|5792.52|5792.02|5791.52|5791.02|395
1729703430000|2024-10-23 17:10:30|5792.52|5792.02|5792.52|5792.02|5792.77|5792.27|5792.27|5791.77|257
1729703440000|2024-10-23 17:10:40|5792.27|5791.77|5792.77|5792.27|5793.27|5792.77|5792.27|5791.77|322
1729703450000|2024-10-23 17:10:50|5793.02|5792.52|5792.77|5792.27|5793.02|5792.52|5792.27|5791.77|156
1729703460000|2024-10-23 17:11:00|5792.64|5792.14|5792.77|5792.27|5793.27|5792.77|5792.52|5792.02|273
1729703470000|2024-10-23 17:11:10|5792.64|5792.14|5792.27|5791.77|5792.64|5792.14|5792.27|5791.77|266
1729703480000|2024-10-23 17:11:20|5792.02|5791.52|5792.27|5791.77|5792.27|5791.77|5792.02|5791.52|36
1729703490000|2024-10-23 17:11:30|5792.52|5792.02|5792.02|5791.52|5792.52|5792.02|5792.02|5791.52|195
1729703500000|2024-10-23 17:11:40|5792.27|5791.77|5792.02|5791.52|5792.52|5792.02|5792.02|5791.52|184
1729703510000|2024-10-23 17:11:50|5791.77|5791.27|5790.52|5790.02|5791.77|5791.27|5790.52|5790.02|1105
1729703520000|2024-10-23 17:12:00|5789.77|5789.27|5791.52|5791.02|5791.77|5791.27|5789.77|5789.27|1104
1729703530000|2024-10-23 17:12:10|5791.02|5790.52|5790.27|5789.77|5791.27|5790.77|5790.27|5789.77|343
1729703540000|2024-10-23 17:12:20|5790.39|5789.89|5790.02|5789.52|5790.52|5790.02|5789.77|5789.27|504
1729703550000|2024-10-23 17:12:30|5789.77|5789.27|5788.77|5788.27|5790.02|5789.52|5788.27|5787.77|870
1729703560000|2024-10-23 17:12:40|5789.27|5788.77|5787.27|5786.77|5789.52|5789.02|5787.27|5786.77|1490
1729703570000|2024-10-23 17:12:50|5787.52|5787.02|5787.52|5787.02|5788.27|5787.77|5787.27|5786.77|987
1729703580000|2024-10-23 17:13:00|5787.27|5786.77|5787.27|5786.77|5787.77|5787.27|5786.77|5786.27|798
1729703590000|2024-10-23 17:13:10|5787.52|5787.02|5788.02|5787.52|5788.27|5787.77|5787.52|5787.02|507
1729703600000|2024-10-23 17:13:20|5787.77|5787.27|5787.77|5787.27|5788.02|5787.52|5787.27|5786.77|333
1729703610000|2024-10-23 17:13:30|5787.52|5787.02|5785.52|5785.02|5787.77|5787.27|5785.52|5785.02|973
1729703620000|2024-10-23 17:13:40|5786.02|5785.52|5786.52|5786.02|5786.77|5786.27|5785.77|5785.27|504
1729703630000|2024-10-23 17:13:50|5786.02|5785.52|5786.52|5786.02|5786.77|5786.27|5786.02|5785.52|500
1729703640000|2024-10-23 17:14:00|5786.27|5785.77|5785.77|5785.27|5786.52|5786.02|5785.77|5785.27|469
1729703650000|2024-10-23 17:14:10|5785.52|5785.02|5785.77|5785.27|5786.02|5785.52|5785.27|5784.77|498
1729703660000|2024-10-23 17:14:20|5785.64|5785.14|5785.52|5785.02|5785.77|5785.27|5785.27|5784.77|507
1729703670000|2024-10-23 17:14:30|5785.77|5785.27|5785.52|5785.02|5785.77|5785.27|5785.02|5784.52|582
1729703680000|2024-10-23 17:14:40|5785.27|5784.77|5785.02|5784.52|5786.02|5785.52|5784.52|5784.02|809
1729703690000|2024-10-23 17:14:50|5785.14|5784.64|5784.77|5784.27|5785.14|5784.64|5784.52|5784.02|692
1729703700000|2024-10-23 17:15:00|5785.02|5784.52|5786.52|5786.02|5786.77|5786.27|5784.77|5784.27|1305
1729703710000|2024-10-23 17:15:10|5786.39|5785.89|5785.77|5785.27|5786.39|5785.89|5785.77|5785.27|497
1729703720000|2024-10-23 17:15:20|5786.02|5785.52|5785.77|5785.27|5786.02|5785.52|5785.02|5784.52|369
1729703730000|2024-10-23 17:15:30|5786.02|5785.52|5785.02|5784.52|5786.02|5785.52|5785.02|5784.52|322
1729703740000|2024-10-23 17:15:40|5785.27|5784.77|5784.52|5784.02|5785.27|5784.77|5784.27|5783.77|840
1729703750000|2024-10-23 17:15:50|5784.27|5783.77|5784.52|5784.02|5785.02|5784.52|5784.02|5783.52|636
1729703760000|2024-10-23 17:16:00|5784.27|5783.77|5785.02|5784.52|5785.27|5784.77|5784.27|5783.77|367
1729703770000|2024-10-23 17:16:10|5784.77|5784.27|5785.27|5784.77|5785.27|5784.77|5784.52|5784.02|306
1729703780000|2024-10-23 17:16:20|5785.52|5785.02|5786.27|5785.77|5786.27|5785.77|5785.27|5784.77|324
1729703790000|2024-10-23 17:16:30|5786.02|5785.52|5786.77|5786.27|5787.02|5786.52|5786.02|5785.52|1294
1729703800000|2024-10-23 17:16:40|5786.52|5786.02|5786.27|5785.77|5786.77|5786.27|5786.27|5785.77|279
1729703810000|2024-10-23 17:16:50|5786.52|5786.02|5787.02|5786.52|5787.27|5786.77|5786.52|5786.02|370
1729703820000|2024-10-23 17:17:00|5787.27|5786.77|5787.27|5786.77|5787.52|5787.02|5787.02|5786.52|515
1729703830000|2024-10-23 17:17:10|5787.02|5786.52|5786.77|5786.27|5787.02|5786.52|5786.02|5785.52|666
1729703840000|2024-10-23 17:17:20|5786.52|5786.02|5786.02|5785.52|5786.52|5786.02|5785.77|5785.27|535
1729703850000|2024-10-23 17:17:30|5786.27|5785.77|5786.02|5785.52|5786.27|5785.77|5785.77|5785.27|240
1729703860000|2024-10-23 17:17:40|5786.27|5785.77|5786.27|5785.77|5786.27|5785.77|5786.27|5785.77|230
1729703870000|2024-10-23 17:17:50|5786.02|5785.52|5785.77|5785.27|5786.02|5785.52|5785.77|5785.27|264
1729703880000|2024-10-23 17:18:00|5786.02|5785.52|5786.27|5785.77|5786.27|5785.77|5785.52|5785.02|716
1729703890000|2024-10-23 17:18:10|5786.52|5786.02|5786.02|5785.52|5786.52|5786.02|5786.02|5785.52|127
1729703900000|2024-10-23 17:18:20|5785.77|5785.27|5786.27|5785.77|5786.27|5785.77|5785.77|5785.27|292
1729703910000|2024-10-23 17:18:30|5786.52|5786.02|5786.77|5786.27|5786.77|5786.27|5786.52|5786.02|184
1729703920000|2024-10-23 17:18:40|5786.27|5785.77|5785.77|5785.27|5786.27|5785.77|5785.77|5785.27|165
1729703930000|2024-10-23 17:18:50|5786.02|5785.52|5785.77|5785.27|5786.02|5785.52|5785.77|5785.27|219
1729703940000|2024-10-23 17:19:00|5785.52|5785.02|5785.89|5785.39|5786.02|5785.52|5785.52|5785.02|390
1729703950000|2024-10-23 17:19:10|5785.77|5785.27|5785.27|5784.77|5785.77|5785.27|5785.27|5784.77|147
1729703960000|2024-10-23 17:19:20|5785.02|5784.52|5785.02|5784.52|5785.02|5784.52|5784.77|5784.27|264
1729703970000|2024-10-23 17:19:30|5785.27|5784.77|5785.52|5785.02|5785.52|5785.02|5785.27|5784.77|240
1729703980000|2024-10-23 17:19:40|5785.27|5784.77|5785.52|5785.02|5785.52|5785.02|5785.27|5784.77|175
1729703990000|2024-10-23 17:19:50|5785.39|5784.89|5785.02|5784.52|5785.52|5785.02|5785.02|5784.52|109
1729704000000|2024-10-23 17:20:00|5784.77|5784.27|5785.02|5784.52|5785.02|5784.52|5784.77|5784.27|208
1729704010000|2024-10-23 17:20:10|5785.27|5784.77|5785.52|5785.02|5785.52|5785.02|5785.02|5784.52|328
1729704020000|2024-10-23 17:20:20|5785.77|5785.27|5786.77|5786.27|5786.77|5786.27|5785.77|5785.27|670
1729704030000|2024-10-23 17:20:30|5786.52|5786.02|5787.52|5787.02|5787.52|5787.02|5786.52|5786.02|570
1729704040000|2024-10-23 17:20:40|5787.27|5786.77|5786.77|5786.27|5787.27|5786.77|5786.27|5785.77|1066
1729704050000|2024-10-23 17:20:50|5786.52|5786.02|5785.77|5785.27|5786.52|5786.02|5785.52|5785.02|481
1729704060000|2024-10-23 17:21:00|5785.52|5785.02|5784.27|5783.77|5785.77|5785.27|5784.02|5783.52|506
1729704070000|2024-10-23 17:21:10|5784.02|5783.52|5784.27|5783.77|5784.27|5783.77|5784.02|5783.52|348
1729704080000|2024-10-23 17:21:20|5784.02|5783.52|5784.02|5783.52|5784.27|5783.77|5784.02|5783.52|222
1729704090000|2024-10-23 17:21:30|5784.27|5783.77|5784.27|5783.77|5784.52|5784.02|5784.27|5783.77|432
1729704100000|2024-10-23 17:21:40|5784.52|5784.02|5784.27|5783.77|5784.52|5784.02|5784.02|5783.52|225
1729704110000|2024-10-23 17:21:50|5784.52|5784.02|5784.77|5784.27|5784.77|5784.27|5784.02|5783.52|343
1729704120000|2024-10-23 17:22:00|5785.02|5784.52|5785.27|5784.77|5785.77|5785.27|5785.02|5784.52|417
1729704130000|2024-10-23 17:22:10|5785.02|5784.52|5785.27|5784.77|5785.52|5785.02|5784.77|5784.27|219
1729704140000|2024-10-23 17:22:20|5785.52|5785.02|5783.77|5783.27|5785.77|5785.27|5783.77|5783.27|1158
1729704150000|2024-10-23 17:22:30|5783.52|5783.02|5783.77|5783.27|5783.77|5783.27|5783.02|5782.52|1490
1729704160000|2024-10-23 17:22:40|5784.02|5783.52|5783.77|5783.27|5784.02|5783.52|5783.27|5782.77|400
1729704170000|2024-10-23 17:22:50|5784.02|5783.52|5784.27|5783.77|5784.52|5784.02|5783.77|5783.27|373
1729704180000|2024-10-23 17:23:00|5784.02|5783.52|5785.77|5785.27|5785.77|5785.27|5784.02|5783.52|796
1729704190000|2024-10-23 17:23:10|5785.52|5785.02|5785.27|5784.77|5785.77|5785.27|5785.02|5784.52|420
1729704200000|2024-10-23 17:23:20|5785.02|5784.52|5784.77|5784.27|5785.02|5784.52|5784.52|5784.02|260
1729704210000|2024-10-23 17:23:30|5785.02|5784.52|5784.27|5783.77|5785.52|5785.02|5784.27|5783.77|752
1729704220000|2024-10-23 17:23:40|5784.52|5784.02|5784.52|5784.02|5784.52|5784.02|5784.27|5783.77|233
1729704230000|2024-10-23 17:23:50|5784.77|5784.27|5784.52|5784.02|5785.02|5784.52|5784.52|5784.02|159
1729704240000|2024-10-23 17:24:00|5784.27|5783.77|5784.52|5784.02|5784.52|5784.02|5784.27|5783.77|353
1729704250000|2024-10-23 17:24:10|5784.77|5784.27|5784.77|5784.27|5785.02|5784.52|5784.52|5784.02|420
1729704260000|2024-10-23 17:24:20|5784.52|5784.02|5783.77|5783.27|5784.52|5784.02|5783.52|5783.02|295
1729704270000|2024-10-23 17:24:30|5783.52|5783.02|5784.27|5783.77|5784.27|5783.77|5783.52|5783.02|278
1729704280000|2024-10-23 17:24:40|5784.02|5783.52|5784.52|5784.02|5784.77|5784.27|5784.02|5783.52|201
1729704290000|2024-10-23 17:24:50|5784.27|5783.77|5783.52|5783.02|5784.27|5783.77|5783.52|5783.02|285
1729704300000|2024-10-23 17:25:00|5783.77|5783.27|5783.52|5783.02|5783.77|5783.27|5783.27|5782.77|395
1729704310000|2024-10-23 17:25:10|5783.77|5783.27|5783.52|5783.02|5783.77|5783.27|5783.52|5783.02|139
1729704320000|2024-10-23 17:25:20|5783.77|5783.27|5783.77|5783.27|5784.27|5783.77|5783.77|5783.27|283
1729704330000|2024-10-23 17:25:30|5784.02|5783.52|5784.27|5783.77|5784.27|5783.77|5784.02|5783.52|174
1729704340000|2024-10-23 17:25:40|5784.02|5783.52|5783.77|5783.27|5784.27|5783.77|5783.52|5783.02|259
1729704350000|2024-10-23 17:25:50|5784.02|5783.52|5783.77|5783.27|5784.02|5783.52|5783.77|5783.27|56
1729704360000|2024-10-23 17:26:00|5784.02|5783.52|5785.27|5784.77|5785.27|5784.77|5784.02|5783.52|450
1729704370000|2024-10-23 17:26:10|5785.02|5784.52|5784.52|5784.02|5785.02|5784.52|5784.02|5783.52|375
1729704380000|2024-10-23 17:26:20|5784.27|5783.77|5784.27|5783.77|5784.27|5783.77|5784.27|5783.77|401
1729704390000|2024-10-23 17:26:30|5784.02|5783.52|5784.27|5783.77|5784.27|5783.77|5784.02|5783.52|278
1729704400000|2024-10-23 17:26:40|5784.52|5784.02|5785.02|5784.52|5785.02|5784.52|5784.39|5783.89|236
1729704410000|2024-10-23 17:26:50|5785.27|5784.77|5785.52|5785.02|5785.52|5785.02|5785.27|5784.77|480
1729704420000|2024-10-23 17:27:00|5785.77|5785.27|5786.52|5786.02|5786.52|5786.02|5785.77|5785.27|952
1729704430000|2024-10-23 17:27:10|5786.27|5785.77|5787.02|5786.52|5787.02|5786.52|5786.27|5785.77|401
1729704440000|2024-10-23 17:27:20|5786.77|5786.27|5785.52|5785.02|5786.77|5786.27|5785.52|5785.02|654
1729704450000|2024-10-23 17:27:30|5785.27|5784.77|5785.27|5784.77|5785.27|5784.77|5785.02|5784.52|509
1729704460000|2024-10-23 17:27:40|5785.02|5784.52|5785.52|5785.02|5785.52|5785.02|5785.02|5784.52|188
1729704470000|2024-10-23 17:27:50|5785.27|5784.77|5785.77|5785.27|5785.77|5785.27|5785.27|5784.77|234
1729704480000|2024-10-23 17:28:00|5785.52|5785.02|5786.27|5785.77|5786.27|5785.77|5785.52|5785.02|502
1729704490000|2024-10-23 17:28:10|5786.52|5786.02|5787.52|5787.02|5787.52|5787.02|5786.52|5786.02|583
1729704500000|2024-10-23 17:28:20|5787.77|5787.27|5787.27|5786.77|5787.77|5787.27|5786.77|5786.27|438
1729704510000|2024-10-23 17:28:30|5787.02|5786.52|5787.27|5786.77|5787.27|5786.77|5787.02|5786.52|318
1729704520000|2024-10-23 17:28:40|5787.02|5786.52|5786.77|5786.27|5787.02|5786.52|5786.52|5786.02|446
1729704530000|2024-10-23 17:28:50|5786.52|5786.02|5787.27|5786.77|5787.27|5786.77|5786.27|5785.77|929
1729704540000|2024-10-23 17:29:00|5787.02|5786.52|5787.27|5786.77|5787.77|5787.27|5786.77|5786.27|554
1729704550000|2024-10-23 17:29:10|5787.52|5787.02|5787.27|5786.77|5787.77|5787.27|5787.27|5786.77|357
1729704560000|2024-10-23 17:29:20|5787.52|5787.02|5787.77|5787.27|5787.77|5787.27|5787.27|5786.77|459
1729704570000|2024-10-23 17:29:30|5788.02|5787.52|5787.77|5787.27|5788.02|5787.52|5787.77|5787.27|375
1729704580000|2024-10-23 17:29:40|5787.52|5787.02|5788.02|5787.52|5788.02|5787.52|5787.52|5787.02|218
1729704590000|2024-10-23 17:29:50|5787.77|5787.27|5788.02|5787.52|5788.02|5787.52|5787.52|5787.02|647
1729704600000|2024-10-23 17:30:00|5787.77|5787.27|5787.02|5786.52|5787.77|5787.27|5787.02|5786.52|620
1729704610000|2024-10-23 17:30:10|5786.77|5786.27|5787.27|5786.77|5787.27|5786.77|5786.77|5786.27|289
1729704620000|2024-10-23 17:30:20|5787.02|5786.52|5786.52|5786.02|5787.27|5786.77|5786.52|5786.02|334
1729704630000|2024-10-23 17:30:30|5786.77|5786.27|5786.77|5786.27|5787.02|5786.52|5786.77|5786.27|239
1729704640000|2024-10-23 17:30:40|5786.52|5786.02|5786.27|5785.77|5786.52|5786.02|5786.02|5785.52|502
1729704650000|2024-10-23 17:30:50|5786.52|5786.02|5786.52|5786.02|5786.52|5786.02|5786.27|5785.77|216
1729704660000|2024-10-23 17:31:00|5786.27|5785.77|5786.27|5785.77|5786.52|5786.02|5786.27|5785.77|191
1729704670000|2024-10-23 17:31:10|5786.02|5785.52|5786.52|5786.02|5786.52|5786.02|5786.02|5785.52|964
1729704680000|2024-10-23 17:31:20|5786.77|5786.27|5786.77|5786.27|5787.02|5786.52|5786.77|5786.27|375
1729704690000|2024-10-23 17:31:30|5786.27|5785.77|5786.52|5786.02|5786.52|5786.02|5786.27|5785.77|318
1729704700000|2024-10-23 17:31:40|5786.27|5785.77|5786.52|5786.02|5786.52|5786.02|5786.27|5785.77|160
1729704710000|2024-10-23 17:31:50|5786.27|5785.77|5786.27|5785.77|5786.27|5785.77|5786.27|5785.77|235
1729704720000|2024-10-23 17:32:00|5786.02|5785.52|5786.27|5785.77|5786.52|5786.02|5786.02|5785.52|279
1729704730000|2024-10-23 17:32:10|5786.52|5786.02|5786.27|5785.77|5786.52|5786.02|5786.27|5785.77|328
1729704740000|2024-10-23 17:32:20|||||||||267
1729704750000|2024-10-23 17:32:30|5786.14|5785.64|5785.02|5784.52|5786.14|5785.64|5785.02|5784.52|662
1729704760000|2024-10-23 17:32:40|5784.77|5784.27|5784.52|5784.02|5784.77|5784.27|5784.52|5784.02|442
1729704770000|2024-10-23 17:32:50|5784.77|5784.27|5784.77|5784.27|5784.77|5784.27|5784.52|5784.02|284
1729704780000|2024-10-23 17:33:00|5784.52|5784.02|5784.02|5783.52|5784.52|5784.02|5783.77|5783.27|630
1729704790000|2024-10-23 17:33:10|5784.27|5783.77|5783.52|5783.02|5784.27|5783.77|5783.27|5782.77|693
1729704800000|2024-10-23 17:33:20|5783.27|5782.77|5783.27|5782.77|5783.27|5782.77|5782.77|5782.27|1432
1729704810000|2024-10-23 17:33:30|5783.02|5782.52|5782.02|5781.52|5783.02|5782.52|5782.02|5781.52|463
1729704820000|2024-10-23 17:33:40|5782.27|5781.77|5782.02|5781.52|5782.52|5782.02|5782.02|5781.52|402
1729704830000|2024-10-23 17:33:50|5782.27|5781.77|5782.52|5782.02|5782.77|5782.27|5782.27|5781.77|388
1729704840000|2024-10-23 17:34:00|5782.77|5782.27|5782.27|5781.77|5782.77|5782.27|5782.14|5781.64|398
1729704850000|2024-10-23 17:34:10|5782.14|5781.64|5783.27|5782.77|5783.52|5783.02|5782.14|5781.64|746
1729704860000|2024-10-23 17:34:20|5783.52|5783.02|5784.02|5783.52|5784.02|5783.52|5783.27|5782.77|417
1729704870000|2024-10-23 17:34:30|5783.77|5783.27|5783.77|5783.27|5783.77|5783.27|5783.77|5783.27|144
1729704880000|2024-10-23 17:34:40|5783.89|5783.39|5784.02|5783.52|5784.52|5784.02|5783.89|5783.39|414
1729704890000|2024-10-23 17:34:50|5783.77|5783.27|5783.27|5782.77|5784.02|5783.52|5783.27|5782.77|657
1729704900000|2024-10-23 17:35:00|5783.14|5782.64|5783.27|5782.77|5783.52|5783.02|5783.02|5782.52|380
1729704910000|2024-10-23 17:35:10|5783.14|5782.64|5782.77|5782.27|5783.14|5782.64|5782.77|5782.27|254
1729704920000|2024-10-23 17:35:20|5782.52|5782.02|5782.27|5781.77|5782.52|5782.02|5782.02|5781.52|361
1729704930000|2024-10-23 17:35:30|5782.02|5781.52|5782.27|5781.77|5782.52|5782.02|5781.77|5781.27|776
1729704940000|2024-10-23 17:35:40|5782.02|5781.52|5782.27|5781.77|5782.27|5781.77|5782.02|5781.52|370
1729704950000|2024-10-23 17:35:50|||||||||238
1729704960000|2024-10-23 17:36:00|5782.02|5781.52|5780.52|5780.02|5782.02|5781.52|5780.52|5780.02|1736
1729704970000|2024-10-23 17:36:10|5780.77|5780.27|5781.27|5780.77|5781.27|5780.77|5780.27|5779.77|714
1729704980000|2024-10-23 17:36:20|5781.52|5781.02|5781.02|5780.52|5781.52|5781.02|5781.02|5780.52|353
1729704990000|2024-10-23 17:36:30|5780.77|5780.27|5781.27|5780.77|5781.52|5781.02|5780.77|5780.27|353
1729705000000|2024-10-23 17:36:40|5781.52|5781.02|5782.27|5781.77|5782.27|5781.77|5781.52|5781.02|369
1729705010000|2024-10-23 17:36:50|5782.52|5782.02|5782.52|5782.02|5782.52|5782.02|5782.02|5781.52|414
1729705020000|2024-10-23 17:37:00|5782.27|5781.77|5782.77|5782.27|5783.02|5782.52|5782.02|5781.52|390
1729705030000|2024-10-23 17:37:10|5783.02|5782.52|5784.02|5783.52|5784.02|5783.52|5782.52|5782.02|764
1729705040000|2024-10-23 17:37:20|5783.89|5783.39|5783.27|5782.77|5784.52|5784.02|5783.27|5782.77|639
1729705050000|2024-10-23 17:37:30|5783.02|5782.52|5782.77|5782.27|5783.02|5782.52|5782.52|5782.02|393
1729705060000|2024-10-23 17:37:40|5783.02|5782.52|5783.52|5783.02|5783.52|5783.02|5783.02|5782.52|144
1729705070000|2024-10-23 17:37:50|5783.27|5782.77|5783.77|5783.27|5784.27|5783.77|5783.27|5782.77|378
1729705080000|2024-10-23 17:38:00|5784.02|5783.52|5783.52|5783.02|5784.27|5783.77|5783.52|5783.02|299
1729705090000|2024-10-23 17:38:10|5783.77|5783.27|5783.02|5782.52|5783.77|5783.27|5783.02|5782.52|277
1729705100000|2024-10-23 17:38:20|5782.77|5782.27|5782.52|5782.02|5782.77|5782.27|5782.52|5782.02|251
1729705110000|2024-10-23 17:38:30|5782.27|5781.77|5781.77|5781.27|5782.52|5782.02|5781.77|5781.27|284
1729705120000|2024-10-23 17:38:40|5782.02|5781.52|5782.27|5781.77|5782.52|5782.02|5781.77|5781.27|155
1729705130000|2024-10-23 17:38:50|5782.52|5782.02|5781.02|5780.52|5782.52|5782.02|5781.02|5780.52|656
1729705140000|2024-10-23 17:39:00|5781.27|5780.77|5781.02|5780.52|5781.27|5780.77|5781.02|5780.52|225
1729705150000|2024-10-23 17:39:10|||||||||165
1729705160000|2024-10-23 17:39:20|5780.89|5780.39|5781.02|5780.52|5781.27|5780.77|5780.77|5780.27|170
1729705170000|2024-10-23 17:39:30|5781.27|5780.77|5781.02|5780.52|5781.27|5780.77|5780.77|5780.27|129
1729705180000|2024-10-23 17:39:40|5781.27|5780.77|5780.77|5780.27|5781.27|5780.77|5780.77|5780.27|162
1729705190000|2024-10-23 17:39:50|5780.52|5780.02|5780.77|5780.27|5780.77|5780.27|5780.52|5780.02|264
1729705200000|2024-10-23 17:40:00|5780.52|5780.02|5780.77|5780.27|5781.02|5780.52|5780.52|5780.02|396
1729705210000|2024-10-23 17:40:10|5781.02|5780.52|5781.02|5780.52|5781.02|5780.52|5780.52|5780.02|302
1729705220000|2024-10-23 17:40:20|5780.77|5780.27|5780.52|5780.02|5781.02|5780.52|5780.52|5780.02|419
1729705230000|2024-10-23 17:40:30|5780.77|5780.27|5780.52|5780.02|5781.02|5780.52|5780.52|5780.02|545
1729705240000|2024-10-23 17:40:40|5780.77|5780.27|5780.77|5780.27|5780.77|5780.27|5780.77|5780.27|276
1729705250000|2024-10-23 17:40:50|5781.02|5780.52|5780.52|5780.02|5781.02|5780.52|5779.77|5779.27|1743
1729705260000|2024-10-23 17:41:00|5780.27|5779.77|5780.77|5780.27|5781.27|5780.77|5780.02|5779.52|919
1729705270000|2024-10-23 17:41:10|5781.02|5780.52|5781.02|5780.52|5781.52|5781.02|5780.77|5780.27|462
1729705280000|2024-10-23 17:41:20|5781.27|5780.77|5781.52|5781.02|5781.77|5781.27|5781.02|5780.52|524
1729705290000|2024-10-23 17:41:30|5781.77|5781.27|5782.02|5781.52|5782.52|5782.02|5781.77|5781.27|530
1729705300000|2024-10-23 17:41:40|5781.77|5781.27|5782.27|5781.77|5782.27|5781.77|5781.77|5781.27|242
1729705310000|2024-10-23 17:41:50|5782.14|5781.64|5782.27|5781.77|5782.27|5781.77|5782.02|5781.52|169
1729705320000|2024-10-23 17:42:00|5782.39|5781.89|5781.52|5781.02|5782.77|5782.27|5781.27|5780.77|526
1729705330000|2024-10-23 17:42:10|5781.77|5781.27|5781.52|5781.02|5782.02|5781.52|5781.52|5781.02|186
1729705340000|2024-10-23 17:42:20|5781.77|5781.27|5782.02|5781.52|5782.02|5781.52|5781.77|5781.27|320
1729705350000|2024-10-23 17:42:30|5781.77|5781.27|5781.52|5781.02|5781.77|5781.27|5781.27|5780.77|190
1729705360000|2024-10-23 17:42:40|5781.77|5781.27|5781.77|5781.27|5782.02|5781.52|5781.52|5781.02|235
1729705370000|2024-10-23 17:42:50|5782.02|5781.52|5781.77|5781.27|5782.02|5781.52|5781.52|5781.02|287
1729705380000|2024-10-23 17:43:00|5781.52|5781.02|5781.02|5780.52|5781.52|5781.02|5781.02|5780.52|137
1729705390000|2024-10-23 17:43:10|5781.27|5780.77|5781.27|5780.77|5781.52|5781.02|5781.27|5780.77|261
1729705400000|2024-10-23 17:43:20|5781.02|5780.52|5781.02|5780.52|5781.02|5780.52|5780.77|5780.27|232
1729705410000|2024-10-23 17:43:30|5780.77|5780.27|5781.02|5780.52|5781.02|5780.52|5780.77|5780.27|178
1729705420000|2024-10-23 17:43:40|5781.27|5780.77|5781.52|5781.02|5781.77|5781.27|5781.27|5780.77|277
1729705430000|2024-10-23 17:43:50|5781.27|5780.77|5780.52|5780.02|5781.27|5780.77|5780.52|5780.02|205
1729705440000|2024-10-23 17:44:00|5780.27|5779.77|5781.52|5781.02|5781.52|5781.02|5780.27|5779.77|551
1729705450000|2024-10-23 17:44:10|5781.27|5780.77|5781.52|5781.02|5781.77|5781.27|5781.27|5780.77|228
1729705460000|2024-10-23 17:44:20|5781.77|5781.27|5782.27|5781.77|5782.27|5781.77|5781.52|5781.02|354
1729705470000|2024-10-23 17:44:30|5782.02|5781.52|5782.52|5782.02|5783.02|5782.52|5782.02|5781.52|463
1729705480000|2024-10-23 17:44:40|5782.27|5781.77|5783.02|5782.52|5783.27|5782.77|5782.27|5781.77|311
1729705490000|2024-10-23 17:44:50|5782.77|5782.27|5781.77|5781.27|5782.77|5782.27|5781.77|5781.27|210
1729705500000|2024-10-23 17:45:00|5781.52|5781.02|5781.02|5780.52|5781.52|5781.02|5781.02|5780.52|451
1729705510000|2024-10-23 17:45:10|5780.77|5780.27|5781.77|5781.27|5781.77|5781.27|5780.77|5780.27|404
1729705520000|2024-10-23 17:45:20|5781.52|5781.02|5781.77|5781.27|5782.27|5781.77|5781.52|5781.02|284
1729705530000|2024-10-23 17:45:30|5782.02|5781.52|5782.27|5781.77|5782.27|5781.77|5782.02|5781.52|197
1729705540000|2024-10-23 17:45:40|5782.02|5781.52|5782.02|5781.52|5782.02|5781.52|5781.77|5781.27|220
1729705550000|2024-10-23 17:45:50|5781.77|5781.27|5782.52|5782.02|5782.52|5782.02|5781.77|5781.27|597
1729705560000|2024-10-23 17:46:00|5782.77|5782.27|5783.52|5783.02|5783.52|5783.02|5782.52|5782.02|427
1729705570000|2024-10-23 17:46:10|5783.27|5782.77|5783.02|5782.52|5783.27|5782.77|5783.02|5782.52|236
1729705580000|2024-10-23 17:46:20|5783.52|5783.02|5783.52|5783.02|5783.77|5783.27|5783.27|5782.77|332
1729705590000|2024-10-23 17:46:30|5783.27|5782.77|5782.52|5782.02|5783.27|5782.77|5782.52|5782.02|541
1729705600000|2024-10-23 17:46:40|5782.27|5781.77|5782.52|5782.02|5782.52|5782.02|5782.27|5781.77|255
1729705610000|2024-10-23 17:46:50|5782.27|5781.77|5781.52|5781.02|5782.27|5781.77|5781.52|5781.02|275
1729705620000|2024-10-23 17:47:00|5781.77|5781.27|5782.02|5781.52|5782.27|5781.77|5781.52|5781.02|423
1729705630000|2024-10-23 17:47:10|5782.14|5781.64|5782.52|5782.02|5782.52|5782.02|5782.02|5781.52|406
1729705640000|2024-10-23 17:47:20|5782.27|5781.77|5782.77|5782.27|5783.02|5782.52|5782.27|5781.77|276
1729705650000|2024-10-23 17:47:30|5783.02|5782.52|5782.77|5782.27|5783.02|5782.52|5782.77|5782.27|163
1729705660000|2024-10-23 17:47:40|5783.02|5782.52|5783.52|5783.02|5783.52|5783.02|5783.02|5782.52|368
1729705670000|2024-10-23 17:47:50|5783.77|5783.27|5783.77|5783.27|5784.02|5783.52|5783.77|5783.27|237
1729705680000|2024-10-23 17:48:00|5783.52|5783.02|5783.52|5783.02|5783.52|5783.02|5783.27|5782.77|378
1729705690000|2024-10-23 17:48:10|5783.27|5782.77|5784.27|5783.77|5784.27|5783.77|5783.27|5782.77|451
1729705700000|2024-10-23 17:48:20|5784.02|5783.52|5784.27|5783.77|5784.52|5784.02|5784.02|5783.52|281
1729705710000|2024-10-23 17:48:30|5784.52|5784.02|5784.77|5784.27|5785.27|5784.77|5784.52|5784.02|892
1729705720000|2024-10-23 17:48:40|5785.02|5784.52|5784.52|5784.02|5785.02|5784.52|5784.52|5784.02|467
1729705730000|2024-10-23 17:48:50|5784.27|5783.77|5783.52|5783.02|5784.27|5783.77|5783.52|5783.02|292
1729705740000|2024-10-23 17:49:00|5783.77|5783.27|5783.27|5782.77|5783.77|5783.27|5783.02|5782.52|433
1729705750000|2024-10-23 17:49:10|5783.52|5783.02|5783.27|5782.77|5783.52|5783.02|5783.27|5782.77|139
1729705760000|2024-10-23 17:49:20|5783.77|5783.27|5783.77|5783.27|5784.27|5783.77|5783.77|5783.27|417
1729705770000|2024-10-23 17:49:30|5783.52|5783.02|5784.02|5783.52|5784.02|5783.52|5783.52|5783.02|320
1729705780000|2024-10-23 17:49:40|5783.77|5783.27|5783.77|5783.27|5784.02|5783.52|5783.52|5783.02|223
1729705790000|2024-10-23 17:49:50|5783.52|5783.02|5783.52|5783.02|5783.77|5783.27|5783.27|5782.77|283
1729705800000|2024-10-23 17:50:00|5783.77|5783.27|5784.02|5783.52|5784.02|5783.52|5783.52|5783.02|301
1729705810000|2024-10-23 17:50:10|5784.27|5783.77|5783.77|5783.27|5784.27|5783.77|5783.77|5783.27|187
1729705820000|2024-10-23 17:50:20|5783.52|5783.02|5782.52|5782.02|5783.52|5783.02|5782.27|5781.77|433
1729705830000|2024-10-23 17:50:30|5782.27|5781.77|5782.52|5782.02|5782.77|5782.27|5782.27|5781.77|502
1729705840000|2024-10-23 17:50:40|5782.27|5781.77|5782.02|5781.52|5782.52|5782.02|5782.02|5781.52|876
1729705850000|2024-10-23 17:50:50|||||||||303
1729705860000|2024-10-23 17:51:00|5782.27|5781.77|5782.27|5781.77|5782.52|5782.02|5782.02|5781.52|642
1729705870000|2024-10-23 17:51:10|5782.52|5782.02|5782.27|5781.77|5782.77|5782.27|5782.02|5781.52|468
1729705880000|2024-10-23 17:51:20|5782.14|5781.64|5782.27|5781.77|5782.27|5781.77|5782.14|5781.64|54
1729705890000|2024-10-23 17:51:30|5782.02|5781.52|5782.02|5781.52|5782.27|5781.77|5782.02|5781.52|674
1729705900000|2024-10-23 17:51:40|5781.02|5780.52|5780.77|5780.27|5781.27|5780.77|5780.52|5780.02|1101
1729705910000|2024-10-23 17:51:50|5780.52|5780.02|5780.52|5780.02|5780.52|5780.02|5780.02|5779.52|456
1729705920000|2024-10-23 17:52:00|5780.27|5779.77|5780.52|5780.02|5781.27|5780.77|5780.27|5779.77|576
1729705930000|2024-10-23 17:52:10|5780.77|5780.27|5780.77|5780.27|5781.02|5780.52|5780.77|5780.27|310
1729705940000|2024-10-23 17:52:20|5781.02|5780.52|5780.27|5779.77|5781.27|5780.77|5780.27|5779.77|371
1729705950000|2024-10-23 17:52:30|5780.02|5779.52|5780.27|5779.77|5780.27|5779.77|5779.77|5779.27|392
1729705960000|2024-10-23 17:52:40|5780.02|5779.52|5779.77|5779.27|5780.02|5779.52|5779.64|5779.14|399
1729705970000|2024-10-23 17:52:50|5780.02|5779.52|5779.77|5779.27|5780.27|5779.77|5779.77|5779.27|274
1729705980000|2024-10-23 17:53:00|5779.52|5779.02|5779.52|5779.02|5779.77|5779.27|5779.52|5779.02|212
1729705990000|2024-10-23 17:53:10|5779.27|5778.77|5779.52|5779.02|5779.52|5779.02|5779.02|5778.52|644
1729706000000|2024-10-23 17:53:20|5779.27|5778.77|5779.27|5778.77|5779.52|5779.02|5779.02|5778.52|534
1729706010000|2024-10-23 17:53:30|5779.02|5778.52|5779.02|5778.52|5779.52|5779.02|5778.77|5778.27|668
1729706020000|2024-10-23 17:53:40|5779.27|5778.77|5779.02|5778.52|5779.52|5779.02|5779.02|5778.52|918
1729706030000|2024-10-23 17:53:50|5778.89|5778.39|5779.02|5778.52|5779.27|5778.77|5778.89|5778.39|601
1729706040000|2024-10-23 17:54:00|5779.27|5778.77|5779.27|5778.77|5779.52|5779.02|5778.77|5778.27|880
1729706050000|2024-10-23 17:54:10|5779.52|5779.02|5780.02|5779.52|5780.02|5779.52|5779.27|5778.77|473
1729706060000|2024-10-23 17:54:20|5779.77|5779.27|5779.27|5778.77|5779.77|5779.27|5779.27|5778.77|386
1729706070000|2024-10-23 17:54:30|5779.02|5778.52|5779.27|5778.77|5779.52|5779.02|5778.77|5778.27|313
1729706080000|2024-10-23 17:54:40|5779.52|5779.02|5779.77|5779.27|5780.14|5779.64|5779.52|5779.02|264
1729706090000|2024-10-23 17:54:50|5779.52|5779.02|5779.02|5778.52|5779.52|5779.02|5779.02|5778.52|247
1729706100000|2024-10-23 17:55:00|5779.27|5778.77|5778.77|5778.27|5779.27|5778.77|5778.77|5778.27|315
1729706110000|2024-10-23 17:55:10|5779.02|5778.52|5779.02|5778.52|5779.02|5778.52|5779.02|5778.52|307
1729706120000|2024-10-23 17:55:20|5779.27|5778.77|5778.77|5778.27|5779.27|5778.77|5778.77|5778.27|428
1729706130000|2024-10-23 17:55:30|5778.52|5778.02|5779.02|5778.52|5779.02|5778.52|5778.52|5778.02|276
1729706140000|2024-10-23 17:55:40|5779.27|5778.77|5779.27|5778.77|5779.52|5779.02|5779.27|5778.77|223
1729706150000|2024-10-23 17:55:50|5779.02|5778.52|5779.02|5778.52|5779.27|5778.77|5778.77|5778.27|492
1729706160000|2024-10-23 17:56:00|5778.77|5778.27|5778.77|5778.27|5779.02|5778.52|5778.77|5778.27|172
1729706170000|2024-10-23 17:56:10|5779.02|5778.52|5778.77|5778.27|5779.02|5778.52|5778.52|5778.02|300
1729706180000|2024-10-23 17:56:20|5778.64|5778.14|5778.52|5778.02|5778.77|5778.27|5778.27|5777.77|306
1729706190000|2024-10-23 17:56:30|5778.27|5777.77|5778.52|5778.02|5778.52|5778.02|5778.27|5777.77|280
1729706200000|2024-10-23 17:56:40|5778.27|5777.77|5778.52|5778.02|5778.77|5778.27|5778.27|5777.77|580
1729706210000|2024-10-23 17:56:50|5778.77|5778.27|5778.52|5778.02|5778.77|5778.27|5778.27|5777.77|253
1729706220000|2024-10-23 17:57:00|5778.27|5777.77|5778.52|5778.02|5778.52|5778.02|5778.27|5777.77|276
1729706230000|2024-10-23 17:57:10|5778.77|5778.27|5779.27|5778.77|5779.27|5778.77|5778.52|5778.02|379
1729706240000|2024-10-23 17:57:20|5779.52|5779.02|5778.77|5778.27|5779.52|5779.02|5778.77|5778.27|765
1729706250000|2024-10-23 17:57:30|5778.52|5778.02|5778.52|5778.02|5778.52|5778.02|5778.27|5777.77|435
1729706260000|2024-10-23 17:57:40|5778.27|5777.77|5778.27|5777.77|5778.27|5777.77|5778.27|5777.77|118
1729706270000|2024-10-23 17:57:50|5778.52|5778.02|5778.52|5778.02|5778.52|5778.02|5778.27|5777.77|239
1729706280000|2024-10-23 17:58:00|5778.27|5777.77|5778.27|5777.77|5778.52|5778.02|5777.77|5777.27|500
1729706290000|2024-10-23 17:58:10|5778.02|5777.52|5778.02|5777.52|5778.02|5777.52|5777.77|5777.27|398
1729706300000|2024-10-23 17:58:20|||||||||135
1729706310000|2024-10-23 17:58:30|5778.27|5777.77|5777.27|5776.77|5778.27|5777.77|5777.27|5776.77|1463
1729706320000|2024-10-23 17:58:40|5777.52|5777.02|5777.02|5776.52|5777.52|5777.02|5777.02|5776.52|396
1729706330000|2024-10-23 17:58:50|5777.27|5776.77|5777.02|5776.52|5777.27|5776.77|5777.02|5776.52|546
1729706340000|2024-10-23 17:59:00|5777.27|5776.77|5777.52|5777.02|5777.52|5777.02|5777.27|5776.77|325
1729706350000|2024-10-23 17:59:10|5777.77|5777.27|5778.02|5777.52|5778.27|5777.77|5777.77|5777.27|347
1729706360000|2024-10-23 17:59:20|5778.27|5777.77|5778.02|5777.52|5778.27|5777.77|5778.02|5777.52|256
1729706370000|2024-10-23 17:59:30|5778.14|5777.64|5778.77|5778.27|5779.27|5778.77|5778.02|5777.52|391
1729706380000|2024-10-23 17:59:40|5778.52|5778.02|5778.02|5777.52|5778.52|5778.02|5778.02|5777.52|259
1729706390000|2024-10-23 17:59:50|5777.77|5777.27|5777.77|5777.27|5778.02|5777.52|5777.77|5777.27|266
1729706400000|2024-10-23 18:00:00|5777.52|5777.02|5777.27|5776.77|5777.77|5777.27|5777.27|5776.77|612
1729706410000|2024-10-23 18:00:10|5777.02|5776.52|5777.27|5776.77|5777.52|5777.02|5777.02|5776.52|473
1729706420000|2024-10-23 18:00:20|5777.02|5776.52|5777.52|5777.02|5777.77|5777.27|5777.02|5776.52|264
1729706430000|2024-10-23 18:00:30|5777.77|5777.27|5777.27|5776.77|5777.77|5777.27|5777.27|5776.77|268
1729706440000|2024-10-23 18:00:40|5777.02|5776.52|5776.77|5776.27|5777.02|5776.52|5776.77|5776.27|200
1729706450000|2024-10-23 18:00:50|5777.02|5776.52|5776.77|5776.27|5777.02|5776.52|5776.77|5776.27|297
1729706460000|2024-10-23 18:01:00|5777.02|5776.52|5777.02|5776.52|5777.02|5776.52|5776.77|5776.27|734
1729706470000|2024-10-23 18:01:10|5776.77|5776.27|5776.77|5776.27|5776.77|5776.27|5776.77|5776.27|163
1729706480000|2024-10-23 18:01:20|5777.02|5776.52|5777.27|5776.77|5777.27|5776.77|5776.77|5776.27|937
1729706490000|2024-10-23 18:01:30|5777.02|5776.52|5777.52|5777.02|5777.52|5777.02|5777.02|5776.52|376
1729706500000|2024-10-23 18:01:40|5777.77|5777.27|5777.02|5776.52|5777.77|5777.27|5777.02|5776.52|658
1729706510000|2024-10-23 18:01:50|5776.77|5776.27|5776.77|5776.27|5777.02|5776.52|5776.52|5776.02|508
1729706520000|2024-10-23 18:02:00|5777.02|5776.52|5777.02|5776.52|5777.27|5776.77|5777.02|5776.52|460
1729706530000|2024-10-23 18:02:10|5777.27|5776.77|5776.77|5776.27|5777.27|5776.77|5776.52|5776.02|271
1729706540000|2024-10-23 18:02:20|5776.52|5776.02|5776.27|5775.77|5776.52|5776.02|5776.02|5775.52|795
1729706550000|2024-10-23 18:02:30|5776.02|5775.52|5776.02|5775.52|5776.02|5775.52|5776.02|5775.52|266
1729706560000|2024-10-23 18:02:40|5775.77|5775.27|5775.52|5775.02|5775.77|5775.27|5775.52|5775.02|982
1729706570000|2024-10-23 18:02:50|5775.77|5775.27|5775.77|5775.27|5775.77|5775.27|5775.52|5775.02|636
1729706580000|2024-10-23 18:03:00|5775.52|5775.02|5776.02|5775.52|5776.27|5775.77|5775.52|5775.02|811
1729706590000|2024-10-23 18:03:10|5775.77|5775.27|5775.02|5774.52|5775.77|5775.27|5774.77|5774.27|958
1729706600000|2024-10-23 18:03:20|5774.77|5774.27|5775.02|5774.52|5775.02|5774.52|5774.77|5774.27|232
1729706610000|2024-10-23 18:03:30|5774.77|5774.27|5774.52|5774.02|5774.77|5774.27|5774.52|5774.02|439
1729706620000|2024-10-23 18:03:40|5774.27|5773.77|5774.02|5773.52|5774.27|5773.77|5773.52|5773.02|1726
1729706630000|2024-10-23 18:03:50|5774.27|5773.77|5773.77|5773.27|5774.27|5773.77|5773.77|5773.27|413
1729706640000|2024-10-23 18:04:00|5773.52|5773.02|5772.02|5771.52|5773.77|5773.27|5772.02|5771.52|1635
1729706650000|2024-10-23 18:04:10|5771.77|5771.27|5771.02|5770.52|5772.52|5772.02|5771.02|5770.52|1891
1729706660000|2024-10-23 18:04:20|5771.27|5770.77|5771.02|5770.52|5772.27|5771.77|5771.02|5770.52|1048
1729706670000|2024-10-23 18:04:30|5771.52|5771.02|5771.77|5771.27|5772.02|5771.52|5771.27|5770.77|846
1729706680000|2024-10-23 18:04:40|5771.52|5771.02|5771.77|5771.27|5772.02|5771.52|5771.27|5770.77|858
1729706690000|2024-10-23 18:04:50|5771.64|5771.14|5771.27|5770.77|5771.77|5771.27|5771.27|5770.77|330
1729706700000|2024-10-23 18:05:00|5770.64|5770.14|5772.52|5772.02|5772.77|5772.27|5770.64|5770.14|1216
1729706710000|2024-10-23 18:05:10|5772.27|5771.77|5771.77|5771.27|5772.52|5772.02|5771.77|5771.27|599
1729706720000|2024-10-23 18:05:20|5771.52|5771.02|5770.77|5770.27|5771.77|5771.27|5770.77|5770.27|527
1729706730000|2024-10-23 18:05:30|5771.27|5770.77|5771.02|5770.52|5771.27|5770.77|5770.77|5770.27|691
1729706740000|2024-10-23 18:05:40|5770.77|5770.27|5771.02|5770.52|5771.02|5770.52|5770.77|5770.27|353
1729706750000|2024-10-23 18:05:50|5771.27|5770.77|5771.02|5770.52|5771.27|5770.77|5770.77|5770.27|229
1729706760000|2024-10-23 18:06:00|5770.77|5770.27|5771.02|5770.52|5771.02|5770.52|5770.77|5770.27|1103
1729706770000|2024-10-23 18:06:10|5771.27|5770.77|5771.02|5770.52|5771.77|5771.27|5771.02|5770.52|887
1729706780000|2024-10-23 18:06:20|5770.77|5770.27|5770.77|5770.27|5770.77|5770.27|5770.52|5770.02|629
1729706790000|2024-10-23 18:06:30|5770.52|5770.02|5770.02|5769.52|5770.52|5770.02|5769.77|5769.27|817
1729706800000|2024-10-23 18:06:40|5770.27|5769.77|5770.52|5770.02|5770.77|5770.27|5770.02|5769.52|559
1729706810000|2024-10-23 18:06:50|5770.77|5770.27|5770.52|5770.02|5771.02|5770.52|5770.52|5770.02|300
1729706820000|2024-10-23 18:07:00|5771.02|5770.52|5771.02|5770.52|5771.52|5771.02|5771.02|5770.52|834
1729706830000|2024-10-23 18:07:10|5771.27|5770.77|5770.52|5770.02|5771.27|5770.77|5770.52|5770.02|309
1729706840000|2024-10-23 18:07:20|5770.27|5769.77|5770.27|5769.77|5770.27|5769.77|5769.77|5769.27|484
1729706850000|2024-10-23 18:07:30|5770.02|5769.52|5770.27|5769.77|5770.52|5770.02|5770.02|5769.52|406
1729706860000|2024-10-23 18:07:40|5770.52|5770.02|5770.52|5770.02|5770.52|5770.02|5770.27|5769.77|375
1729706870000|2024-10-23 18:07:50|5770.27|5769.77|5770.02|5769.52|5770.27|5769.77|5769.77|5769.27|379
1729706880000|2024-10-23 18:08:00|5770.27|5769.77|5770.52|5770.02|5770.52|5770.02|5770.02|5769.52|475
1729706890000|2024-10-23 18:08:10|5770.27|5769.77|5769.77|5769.27|5770.27|5769.77|5769.77|5769.27|273
1729706900000|2024-10-23 18:08:20|5770.02|5769.52|5769.27|5768.77|5770.02|5769.52|5769.27|5768.77|967
1729706910000|2024-10-23 18:08:30|5769.52|5769.02|5769.27|5768.77|5770.27|5769.77|5769.27|5768.77|575
1729706920000|2024-10-23 18:08:40|5769.02|5768.52|5769.27|5768.77|5769.27|5768.77|5769.02|5768.52|548
1729706930000|2024-10-23 18:08:50|5769.02|5768.52|5769.27|5768.77|5769.27|5768.77|5769.02|5768.52|299
1729706940000|2024-10-23 18:09:00|5769.52|5769.02|5769.77|5769.27|5769.77|5769.27|5769.27|5768.77|469
1729706950000|2024-10-23 18:09:10|5770.27|5769.77|5771.52|5771.02|5771.77|5771.27|5770.27|5769.77|735
1729706960000|2024-10-23 18:09:20|5771.77|5771.27|5772.52|5772.02|5772.52|5772.02|5771.77|5771.27|963
1729706970000|2024-10-23 18:09:30|5772.27|5771.77|5773.77|5773.27|5773.77|5773.27|5772.27|5771.77|1485
1729706980000|2024-10-23 18:09:40|5773.52|5773.02|5773.02|5772.52|5773.52|5773.02|5772.52|5772.02|599
1729706990000|2024-10-23 18:09:50|5772.77|5772.27|5773.27|5772.77|5773.27|5772.77|5772.77|5772.27|545
1729707000000|2024-10-23 18:10:00|5773.52|5773.02|5772.77|5772.27|5773.52|5773.02|5772.52|5772.02|734
1729707010000|2024-10-23 18:10:10|5772.52|5772.02|5771.02|5770.52|5772.52|5772.02|5771.02|5770.52|572
1729707020000|2024-10-23 18:10:20|5770.77|5770.27|5770.52|5770.02|5771.02|5770.52|5770.52|5770.02|683
1729707030000|2024-10-23 18:10:30|5770.77|5770.27|5770.77|5770.27|5771.02|5770.52|5770.52|5770.02|479
1729707040000|2024-10-23 18:10:40|5770.52|5770.02|5771.02|5770.52|5771.02|5770.52|5770.52|5770.02|239
1729707050000|2024-10-23 18:10:50|5770.77|5770.27|5771.02|5770.52|5771.52|5771.02|5770.77|5770.27|423
1729707060000|2024-10-23 18:11:00|5770.77|5770.27|5770.02|5769.52|5770.77|5770.27|5770.02|5769.52|394
1729707070000|2024-10-23 18:11:10|5769.77|5769.27|5770.02|5769.52|5770.02|5769.52|5769.77|5769.27|194
1729707080000|2024-10-23 18:11:20|5769.77|5769.27|5770.77|5770.27|5770.77|5770.27|5769.77|5769.27|441
1729707090000|2024-10-23 18:11:30|5770.52|5770.02|5770.77|5770.27|5770.77|5770.27|5770.52|5770.02|108
1729707100000|2024-10-23 18:11:40|5771.02|5770.52|5770.27|5769.77|5771.02|5770.52|5770.27|5769.77|392
1729707110000|2024-10-23 18:11:50|5770.02|5769.52|5769.52|5769.02|5770.02|5769.52|5769.27|5768.77|282
1729707120000|2024-10-23 18:12:00|5769.02|5768.52|5769.27|5768.77|5769.52|5769.02|5768.77|5768.27|1286
1729707130000|2024-10-23 18:12:10|||||||||185
1729707140000|2024-10-23 18:12:20|5769.02|5768.52|5768.77|5768.27|5769.02|5768.52|5768.77|5768.27|294
1729707150000|2024-10-23 18:12:30|5769.02|5768.52|5769.02|5768.52|5769.27|5768.77|5769.02|5768.52|216
1729707160000|2024-10-23 18:12:40|5768.77|5768.27|5768.77|5768.27|5768.77|5768.27|5768.27|5767.77|702
1729707170000|2024-10-23 18:12:50|5769.02|5768.52|5768.52|5768.02|5769.02|5768.52|5768.27|5767.77|449
1729707180000|2024-10-23 18:13:00|5768.77|5768.27|5768.77|5768.27|5768.77|5768.27|5768.52|5768.02|288
1729707190000|2024-10-23 18:13:10|5768.52|5768.02|5768.77|5768.27|5769.02|5768.52|5768.52|5768.02|284
1729707200000|2024-10-23 18:13:20|||||||||79
1729707210000|2024-10-23 18:13:30|||||||||239
1729707220000|2024-10-23 18:13:40|5769.02|5768.52|5769.02|5768.52|5769.02|5768.52|5768.77|5768.27|311
1729707230000|2024-10-23 18:13:50|5768.77|5768.27|5769.27|5768.77|5769.27|5768.77|5768.77|5768.27|460
1729707240000|2024-10-23 18:14:00|5769.52|5769.02|5768.77|5768.27|5769.52|5769.02|5768.52|5768.02|454
1729707250000|2024-10-23 18:14:10|5768.52|5768.02|5769.02|5768.52|5769.02|5768.52|5768.52|5768.02|266
1729707260000|2024-10-23 18:14:20|5768.77|5768.27|5768.52|5768.02|5768.77|5768.27|5768.27|5767.77|254
1729707270000|2024-10-23 18:14:30|5768.77|5768.27|5768.64|5768.14|5768.77|5768.27|5768.52|5768.02|277
1729707280000|2024-10-23 18:14:40|5768.77|5768.27|5768.52|5768.02|5768.77|5768.27|5768.52|5768.02|110
1729707290000|2024-10-23 18:14:50|5768.27|5767.77|5768.02|5767.52|5768.27|5767.77|5767.52|5767.02|1014
1729707300000|2024-10-23 18:15:00|5767.77|5767.27|5768.52|5768.02|5768.52|5768.02|5767.77|5767.27|532
1729707310000|2024-10-23 18:15:10|5768.27|5767.77|5768.27|5767.77|5768.52|5768.02|5768.27|5767.77|219
1729707320000|2024-10-23 18:15:20|5768.02|5767.52|5767.77|5767.27|5768.02|5767.52|5767.77|5767.27|594
1729707330000|2024-10-23 18:15:30|5767.52|5767.02|5767.77|5767.27|5767.77|5767.27|5767.52|5767.02|494
1729707340000|2024-10-23 18:15:40|5768.02|5767.52|5766.77|5766.27|5768.02|5767.52|5766.77|5766.27|923
1729707350000|2024-10-23 18:15:50|5767.02|5766.52|5766.52|5766.02|5767.02|5766.52|5766.52|5766.02|944
1729707360000|2024-10-23 18:16:00|5765.52|5765.02|5766.77|5766.27|5766.77|5766.27|5765.02|5764.52|2573
1729707370000|2024-10-23 18:16:10|5766.52|5766.02|5766.27|5765.77|5766.77|5766.27|5766.02|5765.52|1023
1729707380000|2024-10-23 18:16:20|5766.52|5766.02|5766.02|5765.52|5766.77|5766.27|5766.02|5765.52|758
1729707390000|2024-10-23 18:16:30|5765.77|5765.27|5766.02|5765.52|5766.27|5765.77|5765.77|5765.27|632
1729707400000|2024-10-23 18:16:40|5765.77|5765.27|5765.52|5765.02|5766.02|5765.52|5765.02|5764.52|301
1729707410000|2024-10-23 18:16:50|5765.27|5764.77|5765.27|5764.77|5765.52|5765.02|5765.27|5764.77|265
1729707420000|2024-10-23 18:17:00|5765.52|5765.02|5765.52|5765.02|5765.77|5765.27|5765.27|5764.77|757
1729707430000|2024-10-23 18:17:10|5765.77|5765.27|5764.52|5764.02|5765.77|5765.27|5764.52|5764.02|577
1729707440000|2024-10-23 18:17:20|5764.27|5763.77|5764.77|5764.27|5765.27|5764.77|5764.27|5763.77|902
1729707450000|2024-10-23 18:17:30|5764.52|5764.02|5764.27|5763.77|5764.52|5764.02|5764.02|5763.52|937
1729707460000|2024-10-23 18:17:40|5764.52|5764.02|5764.77|5764.27|5765.02|5764.52|5764.27|5763.77|482
1729707470000|2024-10-23 18:17:50|5764.52|5764.02|5764.52|5764.02|5764.77|5764.27|5764.27|5763.77|346
1729707480000|2024-10-23 18:18:00|5764.27|5763.77|5764.27|5763.77|5764.77|5764.27|5764.27|5763.77|757
1729707490000|2024-10-23 18:18:10|5764.52|5764.02|5764.27|5763.77|5764.52|5764.02|5764.02|5763.52|469
1729707500000|2024-10-23 18:18:20|5764.52|5764.02|5764.52|5764.02|5764.77|5764.27|5764.52|5764.02|247
1729707510000|2024-10-23 18:18:30|5764.77|5764.27|5764.27|5763.77|5764.77|5764.27|5764.02|5763.52|310
1729707520000|2024-10-23 18:18:40|5764.52|5764.02|5764.52|5764.02|5764.52|5764.02|5764.52|5764.02|178
1729707530000|2024-10-23 18:18:50|5764.27|5763.77|5763.77|5763.27|5764.27|5763.77|5763.77|5763.27|575
1729707540000|2024-10-23 18:19:00|5763.52|5763.02|5763.77|5763.27|5763.77|5763.27|5763.02|5762.52|727
1729707550000|2024-10-23 18:19:10|5764.02|5763.52|5762.52|5762.02|5764.02|5763.52|5762.52|5762.02|1070
1729707560000|2024-10-23 18:19:20|5762.27|5761.77|5762.77|5762.27|5762.77|5762.27|5762.27|5761.77|746
1729707570000|2024-10-23 18:19:30|5763.02|5762.52|5763.77|5763.27|5764.27|5763.77|5763.02|5762.52|763
1729707580000|2024-10-23 18:19:40|5764.02|5763.52|5763.77|5763.27|5764.02|5763.52|5763.27|5762.77|501
1729707590000|2024-10-23 18:19:50|5764.02|5763.52|5764.02|5763.52|5764.52|5764.02|5763.77|5763.27|453
1729707600000|2024-10-23 18:20:00|5764.27|5763.77|5765.77|5765.27|5766.02|5765.52|5764.27|5763.77|1456
1729707610000|2024-10-23 18:20:10|5766.02|5765.52|5765.52|5765.02|5766.02|5765.52|5765.02|5764.52|767
1729707620000|2024-10-23 18:20:20|5765.27|5764.77|5765.77|5765.27|5766.02|5765.52|5764.77|5764.27|922
1729707630000|2024-10-23 18:20:30|5766.02|5765.52|5766.27|5765.77|5766.77|5766.27|5766.02|5765.52|1029
1729707640000|2024-10-23 18:20:40|5766.52|5766.02|5765.52|5765.02|5766.52|5766.02|5765.52|5765.02|271
1729707650000|2024-10-23 18:20:50|5765.77|5765.27|5765.39|5764.89|5765.77|5765.27|5765.27|5764.77|323
1729707660000|2024-10-23 18:21:00|5765.27|5764.77|5766.02|5765.52|5766.27|5765.77|5765.27|5764.77|554
1729707670000|2024-10-23 18:21:10|5766.27|5765.77|5766.27|5765.77|5766.52|5766.02|5765.77|5765.27|413
1729707680000|2024-10-23 18:21:20|5766.52|5766.02|5767.02|5766.52|5767.02|5766.52|5766.52|5766.02|922
1729707690000|2024-10-23 18:21:30|5767.27|5766.77|5768.02|5767.52|5768.02|5767.52|5767.27|5766.77|1044
1729707700000|2024-10-23 18:21:40|5767.77|5767.27|5767.77|5767.27|5768.52|5768.02|5767.77|5767.27|893
1729707710000|2024-10-23 18:21:50|5768.27|5767.77|5768.02|5767.52|5768.27|5767.77|5767.27|5766.77|1610
1729707720000|2024-10-23 18:22:00|5767.77|5767.27|5768.02|5767.52|5768.27|5767.77|5767.52|5767.02|687
1729707730000|2024-10-23 18:22:10|5768.27|5767.77|5769.02|5768.52|5769.02|5768.52|5768.27|5767.77|1116
1729707740000|2024-10-23 18:22:20|5768.77|5768.27|5769.27|5768.77|5769.27|5768.77|5768.27|5767.77|1268
1729707750000|2024-10-23 18:22:30|5769.02|5768.52|5769.02|5768.52|5769.02|5768.52|5768.77|5768.27|341
1729707760000|2024-10-23 18:22:40|5768.77|5768.27|5769.27|5768.77|5769.52|5769.02|5768.77|5768.27|539
1729707770000|2024-10-23 18:22:50|5769.02|5768.52|5769.52|5769.02|5769.52|5769.02|5769.02|5768.52|596
1729707780000|2024-10-23 18:23:00|5769.77|5769.27|5769.77|5769.27|5769.77|5769.27|5769.52|5769.02|520
1729707790000|2024-10-23 18:23:10|5769.52|5769.02|5770.77|5770.27|5771.02|5770.52|5769.52|5769.02|995
1729707800000|2024-10-23 18:23:20|5770.52|5770.02|5771.02|5770.52|5771.02|5770.52|5770.02|5769.52|811
1729707810000|2024-10-23 18:23:30|5770.77|5770.27|5771.27|5770.77|5771.52|5771.02|5770.52|5770.02|859
1729707820000|2024-10-23 18:23:40|5771.52|5771.02|5771.52|5771.02|5771.77|5771.27|5771.27|5770.77|474
1729707830000|2024-10-23 18:23:50|5771.27|5770.77|5771.77|5771.27|5771.77|5771.27|5771.27|5770.77|767
1729707840000|2024-10-23 18:24:00|5771.52|5771.02|5772.02|5771.52|5772.52|5772.02|5771.52|5771.02|1263
1729707850000|2024-10-23 18:24:10|5772.27|5771.77|5771.52|5771.02|5772.52|5772.02|5771.52|5771.02|381
1729707860000|2024-10-23 18:24:20|5771.27|5770.77|5770.77|5770.27|5771.77|5771.27|5770.52|5770.02|545
1729707870000|2024-10-23 18:24:30|5771.02|5770.52|5771.27|5770.77|5771.27|5770.77|5771.02|5770.52|221
1729707880000|2024-10-23 18:24:40|5771.02|5770.52|5770.52|5770.02|5771.02|5770.52|5770.52|5770.02|245
1729707890000|2024-10-23 18:24:50|5770.27|5769.77|5770.27|5769.77|5770.52|5770.02|5770.27|5769.77|371
1729707900000|2024-10-23 18:25:00|5770.02|5769.52|5770.52|5770.02|5770.52|5770.02|5769.77|5769.27|434
1729707910000|2024-10-23 18:25:10|5770.77|5770.27|5771.02|5770.52|5771.27|5770.77|5770.77|5770.27|293
1729707920000|2024-10-23 18:25:20|5771.27|5770.77|5771.77|5771.27|5771.77|5771.27|5771.27|5770.77|359
1729707930000|2024-10-23 18:25:30|5772.02|5771.52|5773.02|5772.52|5773.02|5772.52|5771.77|5771.27|496
1729707940000|2024-10-23 18:25:40|5773.27|5772.77|5773.52|5773.02|5773.52|5773.02|5773.02|5772.52|475
1729707950000|2024-10-23 18:25:50|5773.27|5772.77|5773.77|5773.27|5774.02|5773.52|5773.27|5772.77|623
1729707960000|2024-10-23 18:26:00|5773.52|5773.02|5774.27|5773.77|5774.27|5773.77|5773.52|5773.02|674
1729707970000|2024-10-23 18:26:10|5774.52|5774.02|5773.52|5773.02|5775.02|5774.52|5773.52|5773.02|749
1729707980000|2024-10-23 18:26:20|5773.27|5772.77|5774.02|5773.52|5774.02|5773.52|5773.02|5772.52|573
1729707990000|2024-10-23 18:26:30|5773.77|5773.27|5774.02|5773.52|5774.27|5773.77|5773.77|5773.27|314
1729708000000|2024-10-23 18:26:40|5774.27|5773.77|5774.02|5773.52|5774.52|5774.02|5773.77|5773.27|818
1729708010000|2024-10-23 18:26:50|5773.77|5773.27|5772.02|5771.52|5773.77|5773.27|5772.02|5771.52|958
1729708020000|2024-10-23 18:27:00|5771.77|5771.27|5771.77|5771.27|5771.77|5771.27|5771.52|5771.02|513
1729708030000|2024-10-23 18:27:10|5772.02|5771.52|5772.27|5771.77|5772.27|5771.77|5771.77|5771.27|242
1729708040000|2024-10-23 18:27:20|5772.52|5772.02|5773.02|5772.52|5773.02|5772.52|5772.27|5771.77|290
1729708050000|2024-10-23 18:27:30|5773.27|5772.77|5773.52|5773.02|5773.52|5773.02|5773.27|5772.77|293
1729708060000|2024-10-23 18:27:40|5773.77|5773.27|5774.02|5773.52|5774.02|5773.52|5773.77|5773.27|384
1729708070000|2024-10-23 18:27:50|5773.77|5773.27|5774.27|5773.77|5774.27|5773.77|5773.77|5773.27|231
1729708080000|2024-10-23 18:28:00|5774.02|5773.52|5773.77|5773.27|5774.27|5773.77|5773.77|5773.27|533
1729708090000|2024-10-23 18:28:10|5773.52|5773.02|5773.77|5773.27|5773.77|5773.27|5773.52|5773.02|278
1729708100000|2024-10-23 18:28:20|5773.52|5773.02|5774.02|5773.52|5774.27|5773.77|5773.52|5773.02|297
1729708110000|2024-10-23 18:28:30|5774.27|5773.77|5774.52|5774.02|5774.77|5774.27|5774.27|5773.77|277
1729708120000|2024-10-23 18:28:40|5774.27|5773.77|5774.27|5773.77|5774.77|5774.27|5774.27|5773.77|329
1729708130000|2024-10-23 18:28:50|5774.02|5773.52|5774.02|5773.52|5774.02|5773.52|5773.52|5773.02|356
1729708140000|2024-10-23 18:29:00|5773.77|5773.27|5773.27|5772.77|5774.02|5773.52|5772.77|5772.27|662
1729708150000|2024-10-23 18:29:10|5773.52|5773.02|5774.02|5773.52|5774.02|5773.52|5773.52|5773.02|254
1729708160000|2024-10-23 18:29:20|5773.77|5773.27|5773.77|5773.27|5774.02|5773.52|5773.77|5773.27|120
1729708170000|2024-10-23 18:29:30|5773.52|5773.02|5773.27|5772.77|5773.52|5773.02|5773.27|5772.77|138
1729708180000|2024-10-23 18:29:40|5773.52|5773.02|5773.27|5772.77|5773.52|5773.02|5773.27|5772.77|296
1729708190000|2024-10-23 18:29:50|5773.52|5773.02|5773.02|5772.52|5773.52|5773.02|5773.02|5772.52|196
1729708200000|2024-10-23 18:30:00|5772.64|5772.14|5773.02|5772.52|5773.02|5772.52|5772.52|5772.02|518
1729708210000|2024-10-23 18:30:10|5772.77|5772.27|5772.77|5772.27|5773.02|5772.52|5772.52|5772.02|161
1729708220000|2024-10-23 18:30:20|5773.02|5772.52|5773.52|5773.02|5773.52|5773.02|5772.77|5772.27|540
1729708230000|2024-10-23 18:30:30|5773.77|5773.27|5773.77|5773.27|5773.77|5773.27|5773.52|5773.02|237
1729708240000|2024-10-23 18:30:40|5773.52|5773.02|5773.02|5772.52|5773.52|5773.02|5772.77|5772.27|356
1729708250000|2024-10-23 18:30:50|5772.77|5772.27|5773.02|5772.52|5773.02|5772.52|5772.77|5772.27|156
1729708260000|2024-10-23 18:31:00|5772.77|5772.27|5772.52|5772.02|5773.27|5772.77|5772.52|5772.02|685
1729708270000|2024-10-23 18:31:10|5772.27|5771.77|5772.52|5772.02|5772.77|5772.27|5772.02|5771.52|572
1729708280000|2024-10-23 18:31:20|5772.77|5772.27|5773.27|5772.77|5773.52|5773.02|5772.77|5772.27|228
1729708290000|2024-10-23 18:31:30|5773.02|5772.52|5774.02|5773.52|5774.02|5773.52|5773.02|5772.52|316
1729708300000|2024-10-23 18:31:40|5773.77|5773.27|5774.02|5773.52|5774.52|5774.02|5773.77|5773.27|312
1729708310000|2024-10-23 18:31:50|5774.27|5773.77|5774.77|5774.27|5774.77|5774.27|5773.77|5773.27|566
1729708320000|2024-10-23 18:32:00|5774.52|5774.02|5775.27|5774.77|5775.52|5775.02|5774.52|5774.02|519
1729708330000|2024-10-23 18:32:10|5775.52|5775.02|5776.02|5775.52|5776.27|5775.77|5775.27|5774.77|747
1729708340000|2024-10-23 18:32:20|5776.27|5775.77|5776.02|5775.52|5776.52|5776.02|5775.77|5775.27|738
1729708350000|2024-10-23 18:32:30|5775.77|5775.27|5776.52|5776.02|5776.77|5776.27|5775.77|5775.27|641
1729708360000|2024-10-23 18:32:40|5776.77|5776.27|5776.27|5775.77|5777.02|5776.52|5776.27|5775.77|533
1729708370000|2024-10-23 18:32:50|5776.52|5776.02|5777.27|5776.77|5777.52|5777.02|5776.52|5776.02|631
1729708380000|2024-10-23 18:33:00|5777.02|5776.52|5776.52|5776.02|5777.02|5776.52|5776.27|5775.77|811
1729708390000|2024-10-23 18:33:10|5776.77|5776.27|5776.77|5776.27|5776.77|5776.27|5776.27|5775.77|373
1729708400000|2024-10-23 18:33:20|5776.89|5776.39|5777.27|5776.77|5777.27|5776.77|5776.89|5776.39|286
1729708410000|2024-10-23 18:33:30|5777.52|5777.02|5779.02|5778.52|5779.02|5778.52|5777.27|5776.77|1187
1729708420000|2024-10-23 18:33:40|5779.27|5778.77|5779.77|5779.27|5780.02|5779.52|5778.77|5778.27|1550
1729708430000|2024-10-23 18:33:50|5780.02|5779.52|5780.52|5780.02|5780.77|5780.27|5779.77|5779.27|1805
1729708440000|2024-10-23 18:34:00|5780.77|5780.27|5780.52|5780.02|5780.77|5780.27|5780.02|5779.52|1119
1729708450000|2024-10-23 18:34:10|5780.77|5780.27|5781.27|5780.77|5781.52|5781.02|5780.77|5780.27|1100
1729708460000|2024-10-23 18:34:20|5781.02|5780.52|5779.77|5779.27|5781.02|5780.52|5779.77|5779.27|941
1729708470000|2024-10-23 18:34:30|5780.02|5779.52|5780.77|5780.27|5781.27|5780.77|5780.02|5779.52|835
1729708480000|2024-10-23 18:34:40|5781.02|5780.52|5781.02|5780.52|5781.02|5780.52|5780.77|5780.27|405
1729708490000|2024-10-23 18:34:50|5781.27|5780.77|5781.52|5781.02|5781.52|5781.02|5781.27|5780.77|446
1729708500000|2024-10-23 18:35:00|5781.27|5780.77|5780.52|5780.02|5781.52|5781.02|5780.52|5780.02|671
1729708510000|2024-10-23 18:35:10|5780.77|5780.27|5781.27|5780.77|5781.52|5781.02|5780.52|5780.02|622
1729708520000|2024-10-23 18:35:20|5781.02|5780.52|5782.02|5781.52|5782.02|5781.52|5780.77|5780.27|761
1729708530000|2024-10-23 18:35:30|5782.52|5782.02|5781.77|5781.27|5782.52|5782.02|5781.77|5781.27|586
1729708540000|2024-10-23 18:35:40|5782.02|5781.52|5782.02|5781.52|5782.52|5782.02|5781.77|5781.27|718
1729708550000|2024-10-23 18:35:50|5782.27|5781.77|5782.52|5782.02|5783.02|5782.52|5781.77|5781.27|530
1729708560000|2024-10-23 18:36:00|5782.64|5782.14|5782.77|5782.27|5783.52|5783.02|5782.52|5782.02|886
1729708570000|2024-10-23 18:36:10|5782.52|5782.02|5781.77|5781.27|5782.52|5782.02|5781.77|5781.27|719
1729708580000|2024-10-23 18:36:20|5781.52|5781.02|5780.77|5780.27|5781.52|5781.02|5780.77|5780.27|566
1729708590000|2024-10-23 18:36:30|5781.02|5780.52|5780.77|5780.27|5781.02|5780.52|5780.77|5780.27|443
1729708600000|2024-10-23 18:36:40|5780.52|5780.02|5780.52|5780.02|5780.52|5780.02|5780.02|5779.52|477
1729708610000|2024-10-23 18:36:50|5780.77|5780.27|5781.27|5780.77|5781.52|5781.02|5780.77|5780.27|653
1729708620000|2024-10-23 18:37:00|5781.52|5781.02|5782.02|5781.52|5782.02|5781.52|5781.52|5781.02|434
1729708630000|2024-10-23 18:37:10|5782.27|5781.77|5782.52|5782.02|5782.52|5782.02|5782.27|5781.77|338
1729708640000|2024-10-23 18:37:20|5782.77|5782.27|5784.27|5783.77|5784.77|5784.27|5782.77|5782.27|1140
1729708650000|2024-10-23 18:37:30|5784.77|5784.27|5785.02|5784.52|5785.02|5784.52|5784.27|5783.77|1083
1729708660000|2024-10-23 18:37:40|5784.77|5784.27|5784.27|5783.77|5785.02|5784.52|5784.02|5783.52|587
1729708670000|2024-10-23 18:37:50|5784.02|5783.52|5784.02|5783.52|5784.02|5783.52|5783.77|5783.27|393
1729708680000|2024-10-23 18:38:00|5783.89|5783.39|5783.52|5783.02|5784.02|5783.52|5783.52|5783.02|462
1729708690000|2024-10-23 18:38:10|5783.27|5782.77|5783.27|5782.77|5783.27|5782.77|5783.02|5782.52|531
1729708700000|2024-10-23 18:38:20|5783.52|5783.02|5783.77|5783.27|5784.27|5783.77|5783.52|5783.02|483
1729708710000|2024-10-23 18:38:30|5784.02|5783.52|5784.77|5784.27|5784.77|5784.27|5784.02|5783.52|630
1729708720000|2024-10-23 18:38:40|5785.02|5784.52|5784.52|5784.02|5785.02|5784.52|5784.52|5784.02|281
1729708730000|2024-10-23 18:38:50|5784.27|5783.77|5784.77|5784.27|5785.02|5784.52|5784.27|5783.77|495
1729708740000|2024-10-23 18:39:00|5785.02|5784.52|5783.52|5783.02|5785.02|5784.52|5783.52|5783.02|598
1729708750000|2024-10-23 18:39:10|5783.77|5783.27|5784.02|5783.52|5784.02|5783.52|5783.77|5783.27|333
1729708760000|2024-10-23 18:39:20|5784.27|5783.77|5784.27|5783.77|5784.52|5784.02|5784.02|5783.52|325
1729708770000|2024-10-23 18:39:30|5784.52|5784.02|5784.77|5784.27|5784.77|5784.27|5784.27|5783.77|145
1729708780000|2024-10-23 18:39:40|5784.52|5784.02|5784.27|5783.77|5784.77|5784.27|5784.27|5783.77|349
1729708790000|2024-10-23 18:39:50|5784.52|5784.02|5784.77|5784.27|5785.02|5784.52|5784.52|5784.02|292
1729708800000|2024-10-23 18:40:00|5784.52|5784.02|5784.27|5783.77|5784.77|5784.27|5784.02|5783.52|453
1729708810000|2024-10-23 18:40:10|5784.02|5783.52|5784.02|5783.52|5784.02|5783.52|5783.52|5783.02|359
1729708820000|2024-10-23 18:40:20|5784.27|5783.77|5784.27|5783.77|5784.27|5783.77|5784.27|5783.77|95
1729708830000|2024-10-23 18:40:30|5784.52|5784.02|5785.27|5784.77|5785.64|5785.14|5784.52|5784.02|585
1729708840000|2024-10-23 18:40:40|5785.02|5784.52|5785.52|5785.02|5785.52|5785.02|5785.02|5784.52|393
1729708850000|2024-10-23 18:40:50|5785.27|5784.77|5785.02|5784.52|5785.27|5784.77|5784.77|5784.27|289
1729708860000|2024-10-23 18:41:00|5784.77|5784.27|5786.02|5785.52|5786.52|5786.02|5784.77|5784.27|944
1729708870000|2024-10-23 18:41:10|5786.77|5786.27|5786.27|5785.77|5786.77|5786.27|5786.27|5785.77|1054
1729708880000|2024-10-23 18:41:20|5786.52|5786.02|5786.52|5786.02|5786.77|5786.27|5786.27|5785.77|539
1729708890000|2024-10-23 18:41:30|5786.77|5786.27|5786.52|5786.02|5786.77|5786.27|5786.52|5786.02|422
1729708900000|2024-10-23 18:41:40|5786.77|5786.27|5786.77|5786.27|5787.02|5786.52|5786.02|5785.52|636
1729708910000|2024-10-23 18:41:50|5787.02|5786.52|5786.52|5786.02|5787.02|5786.52|5786.52|5786.02|249
1729708920000|2024-10-23 18:42:00|5786.39|5785.89|5788.02|5787.52|5788.02|5787.52|5786.39|5785.89|995
1729708930000|2024-10-23 18:42:10|5788.27|5787.77|5787.52|5787.02|5788.52|5788.02|5787.52|5787.02|620
1729708940000|2024-10-23 18:42:20|5787.77|5787.27|5787.52|5787.02|5788.27|5787.77|5787.52|5787.02|819
1729708950000|2024-10-23 18:42:30|5787.77|5787.27|5787.02|5786.52|5787.77|5787.27|5786.77|5786.27|699
1729708960000|2024-10-23 18:42:40|5787.27|5786.77|5787.52|5787.02|5787.52|5787.02|5787.27|5786.77|301
1729708970000|2024-10-23 18:42:50|5787.77|5787.27|5787.77|5787.27|5788.02|5787.52|5787.52|5787.02|271
1729708980000|2024-10-23 18:43:00|5787.52|5787.02|5787.52|5787.02|5787.77|5787.27|5787.02|5786.52|561
1729708990000|2024-10-23 18:43:10|5788.02|5787.52|5788.27|5787.77|5789.02|5788.52|5788.02|5787.52|1009
1729709000000|2024-10-23 18:43:20|5788.52|5788.02|5788.27|5787.77|5788.52|5788.02|5788.02|5787.52|283
1729709010000|2024-10-23 18:43:30|5788.52|5788.02|5788.52|5788.02|5788.52|5788.02|5788.02|5787.52|293
1729709020000|2024-10-23 18:43:40|5788.39|5787.89|5788.02|5787.52|5788.52|5788.02|5788.02|5787.52|267
1729709030000|2024-10-23 18:43:50|5787.77|5787.27|5787.02|5786.52|5787.77|5787.27|5786.52|5786.02|462
1729709040000|2024-10-23 18:44:00|5786.77|5786.27|5786.02|5785.52|5787.02|5786.52|5786.02|5785.52|437
1729709050000|2024-10-23 18:44:10|5786.27|5785.77|5786.27|5785.77|5786.52|5786.02|5786.27|5785.77|325
1729709060000|2024-10-23 18:44:20|5786.52|5786.02|5786.77|5786.27|5787.02|5786.52|5786.52|5786.02|301
1729709070000|2024-10-23 18:44:30|5787.02|5786.52|5786.77|5786.27|5787.02|5786.52|5786.52|5786.02|331
1729709080000|2024-10-23 18:44:40|5787.02|5786.52|5786.77|5786.27|5787.02|5786.52|5786.77|5786.27|344
1729709090000|2024-10-23 18:44:50|5786.52|5786.02|5786.77|5786.27|5786.77|5786.27|5786.52|5786.02|124
1729709100000|2024-10-23 18:45:00|5787.02|5786.52|5787.52|5787.02|5787.77|5787.27|5787.02|5786.52|619
1729709110000|2024-10-23 18:45:10|5787.77|5787.27|5787.52|5787.02|5787.77|5787.27|5787.27|5786.77|223
1729709120000|2024-10-23 18:45:20|5787.27|5786.77|5788.27|5787.77|5788.27|5787.77|5787.27|5786.77|378
1729709130000|2024-10-23 18:45:30|5788.02|5787.52|5788.02|5787.52|5788.27|5787.77|5787.77|5787.27|198
1729709140000|2024-10-23 18:45:40|5788.27|5787.77|5787.52|5787.02|5788.27|5787.77|5787.27|5786.77|631
1729709150000|2024-10-23 18:45:50|5787.77|5787.27|5788.02|5787.52|5788.02|5787.52|5787.52|5787.02|168
1729709160000|2024-10-23 18:46:00|5788.27|5787.77|5788.02|5787.52|5788.27|5787.77|5787.77|5787.27|297
1729709170000|2024-10-23 18:46:10|5788.27|5787.77|5788.27|5787.77|5788.27|5787.77|5788.27|5787.77|241
1729709180000|2024-10-23 18:46:20|5788.02|5787.52|5788.27|5787.77|5788.52|5788.02|5788.02|5787.52|327
1729709190000|2024-10-23 18:46:30|5788.52|5788.02|5788.52|5788.02|5789.02|5788.52|5788.52|5788.02|436
1729709200000|2024-10-23 18:46:40|5788.77|5788.27|5788.77|5788.27|5789.02|5788.52|5788.52|5788.02|205
1729709210000|2024-10-23 18:46:50|5789.02|5788.52|5789.27|5788.77|5789.77|5789.27|5789.02|5788.52|473
1729709220000|2024-10-23 18:47:00|5789.52|5789.02|5790.52|5790.02|5790.77|5790.27|5789.52|5789.02|851
1729709230000|2024-10-23 18:47:10|5790.27|5789.77|5790.02|5789.52|5790.27|5789.77|5789.77|5789.27|496
1729709240000|2024-10-23 18:47:20|5789.77|5789.27|5789.02|5788.52|5789.77|5789.27|5789.02|5788.52|321
1729709250000|2024-10-23 18:47:30|5789.27|5788.77|5788.27|5787.77|5789.27|5788.77|5788.27|5787.77|697
1729709260000|2024-10-23 18:47:40|5788.52|5788.02|5788.77|5788.27|5788.77|5788.27|5787.64|5787.14|2037
1729709270000|2024-10-23 18:47:50|5789.02|5788.52|5788.52|5788.02|5789.02|5788.52|5788.52|5788.02|360
1729709280000|2024-10-23 18:48:00|5788.02|5787.52|5789.02|5788.52|5789.02|5788.52|5788.02|5787.52|461
1729709290000|2024-10-23 18:48:10|5789.27|5788.77|5790.02|5789.52|5790.02|5789.52|5789.02|5788.52|362
1729709300000|2024-10-23 18:48:20|5789.77|5789.27|5789.27|5788.77|5789.77|5789.27|5789.27|5788.77|395
1729709310000|2024-10-23 18:48:30|5789.52|5789.02|5789.02|5788.52|5789.52|5789.02|5789.02|5788.52|209
1729709320000|2024-10-23 18:48:40|5789.27|5788.77|5789.52|5789.02|5789.52|5789.02|5789.27|5788.77|332
1729709330000|2024-10-23 18:48:50|5789.27|5788.77|5789.52|5789.02|5789.77|5789.27|5789.27|5788.77|282
1729709340000|2024-10-23 18:49:00|5789.77|5789.27|5789.77|5789.27|5790.02|5789.52|5789.77|5789.27|173
1729709350000|2024-10-23 18:49:10|5789.52|5789.02|5789.52|5789.02|5789.77|5789.27|5789.27|5788.77|424
1729709360000|2024-10-23 18:49:20|5789.27|5788.77|5789.27|5788.77|5789.52|5789.02|5789.27|5788.77|275
1729709370000|2024-10-23 18:49:30|5789.52|5789.02|5789.52|5789.02|5790.02|5789.52|5789.52|5789.02|196
1729709380000|2024-10-23 18:49:40|5789.27|5788.77|5789.02|5788.52|5789.27|5788.77|5789.02|5788.52|122
1729709390000|2024-10-23 18:49:50|5788.89|5788.39|5789.27|5788.77|5789.27|5788.77|5788.77|5788.27|348
1729709400000|2024-10-23 18:50:00|5789.39|5788.89|5789.77|5789.27|5790.52|5790.02|5789.39|5788.89|630
1729709410000|2024-10-23 18:50:10|5790.02|5789.52|5788.52|5788.02|5790.02|5789.52|5788.52|5788.02|313
1729709420000|2024-10-23 18:50:20|5788.77|5788.27|5788.27|5787.77|5788.77|5788.27|5788.27|5787.77|342
1729709430000|2024-10-23 18:50:30|5788.02|5787.52|5787.52|5787.02|5788.27|5787.77|5787.27|5786.77|634
1729709440000|2024-10-23 18:50:40|5787.27|5786.77|5787.27|5786.77|5787.52|5787.02|5787.02|5786.52|575
1729709450000|2024-10-23 18:50:50|5787.02|5786.52|5787.02|5786.52|5787.27|5786.77|5786.77|5786.27|669
1729709460000|2024-10-23 18:51:00|5787.27|5786.77|5787.52|5787.02|5787.77|5787.27|5787.27|5786.77|978
1729709470000|2024-10-23 18:51:10|5787.27|5786.77|5788.02|5787.52|5788.02|5787.52|5787.27|5786.77|377
1729709480000|2024-10-23 18:51:20|5788.27|5787.77|5788.52|5788.02|5788.52|5788.02|5788.02|5787.52|362
1729709490000|2024-10-23 18:51:30|5788.77|5788.27|5789.02|5788.52|5789.02|5788.52|5788.52|5788.02|439
1729709500000|2024-10-23 18:51:40|5788.77|5788.27|5788.52|5788.02|5788.77|5788.27|5788.52|5788.02|253
1729709510000|2024-10-23 18:51:50|5788.77|5788.27|5788.77|5788.27|5788.77|5788.27|5788.77|5788.27|299
1729709520000|2024-10-23 18:52:00|5788.52|5788.02|5788.77|5788.27|5788.77|5788.27|5788.52|5788.02|267
1729709530000|2024-10-23 18:52:10|5789.02|5788.52|5788.77|5788.27|5789.02|5788.52|5788.52|5788.02|247
1729709540000|2024-10-23 18:52:20|5788.64|5788.14|5788.52|5788.02|5788.77|5788.27|5788.27|5787.77|331
1729709550000|2024-10-23 18:52:30|5788.77|5788.27|5788.77|5788.27|5788.77|5788.27|5788.77|5788.27|225
1729709560000|2024-10-23 18:52:40|5788.52|5788.02|5788.27|5787.77|5788.52|5788.02|5788.27|5787.77|222
1729709570000|2024-10-23 18:52:50|5788.14|5787.64|5788.52|5788.02|5788.52|5788.02|5788.14|5787.64|213
1729709580000|2024-10-23 18:53:00|5788.27|5787.77|5788.52|5788.02|5788.52|5788.02|5788.27|5787.77|280
1729709590000|2024-10-23 18:53:10|5788.77|5788.27|5788.77|5788.27|5788.77|5788.27|5788.77|5788.27|296
1729709600000|2024-10-23 18:53:20|5788.52|5788.02|5788.77|5788.27|5788.77|5788.27|5788.27|5787.77|350
1729709610000|2024-10-23 18:53:30|5788.52|5788.02|5787.77|5787.27|5788.52|5788.02|5787.77|5787.27|255
1729709620000|2024-10-23 18:53:40|5787.52|5787.02|5787.52|5787.02|5787.52|5787.02|5787.27|5786.77|628
1729709630000|2024-10-23 18:53:50|5787.27|5786.77|5787.27|5786.77|5787.52|5787.02|5787.02|5786.52|457
1729709640000|2024-10-23 18:54:00|5787.52|5787.02|5787.77|5787.27|5787.77|5787.27|5787.52|5787.02|314
1729709650000|2024-10-23 18:54:10|5787.52|5787.02|5786.77|5786.27|5787.52|5787.02|5786.77|5786.27|469
1729709660000|2024-10-23 18:54:20|5786.52|5786.02|5787.27|5786.77|5787.27|5786.77|5786.52|5786.02|699
1729709670000|2024-10-23 18:54:30|5787.52|5787.02|5787.27|5786.77|5787.52|5787.02|5787.02|5786.52|418
1729709680000|2024-10-23 18:54:40|5787.52|5787.02|5787.27|5786.77|5787.52|5787.02|5787.27|5786.77|237
1729709690000|2024-10-23 18:54:50|5787.52|5787.02|5787.52|5787.02|5787.52|5787.02|5787.27|5786.77|276
1729709700000|2024-10-23 18:55:00|5788.27|5787.77|5788.27|5787.77|5788.27|5787.77|5788.02|5787.52|485
1729709710000|2024-10-23 18:55:10|5788.52|5788.02|5788.77|5788.27|5789.02|5788.52|5788.52|5788.02|476
1729709720000|2024-10-23 18:55:20|5788.52|5788.02|5788.77|5788.27|5788.77|5788.27|5788.27|5787.77|391
1729709730000|2024-10-23 18:55:30|5789.02|5788.52|5789.27|5788.77|5789.27|5788.77|5788.77|5788.27|329
1729709740000|2024-10-23 18:55:40|5789.02|5788.52|5788.77|5788.27|5789.27|5788.77|5788.52|5788.02|651
1729709750000|2024-10-23 18:55:50|5789.02|5788.52|5789.02|5788.52|5789.02|5788.52|5789.02|5788.52|88
1729709760000|2024-10-23 18:56:00|5789.27|5788.77|5789.02|5788.52|5789.27|5788.77|5789.02|5788.52|552
1729709770000|2024-10-23 18:56:10|5788.77|5788.27|5788.77|5788.27|5788.77|5788.27|5788.52|5788.02|193
1729709780000|2024-10-23 18:56:20|5789.02|5788.52|5788.77|5788.27|5789.27|5788.77|5788.77|5788.27|121
1729709790000|2024-10-23 18:56:30|5788.64|5788.14|5788.52|5788.02|5788.64|5788.14|5788.27|5787.77|159
1729709800000|2024-10-23 18:56:40|5788.77|5788.27|5788.77|5788.27|5789.02|5788.52|5788.77|5788.27|207
1729709810000|2024-10-23 18:56:50|5789.02|5788.52|5789.02|5788.52|5789.27|5788.77|5789.02|5788.52|248
1729709820000|2024-10-23 18:57:00|5788.77|5788.27|5787.77|5787.27|5788.77|5788.27|5787.52|5787.02|535
1729709830000|2024-10-23 18:57:10|5788.02|5787.52|5787.52|5787.02|5788.02|5787.52|5787.52|5787.02|362
1729709840000|2024-10-23 18:57:20|5787.27|5786.77|5787.52|5787.02|5787.77|5787.27|5787.27|5786.77|253
1729709850000|2024-10-23 18:57:30|5787.77|5787.27|5788.27|5787.77|5788.27|5787.77|5787.77|5787.27|241
1729709860000|2024-10-23 18:57:40|5788.02|5787.52|5787.52|5787.02|5788.02|5787.52|5787.27|5786.77|301
1729709870000|2024-10-23 18:57:50|5787.27|5786.77|5787.27|5786.77|5787.52|5787.02|5787.02|5786.52|428
1729709880000|2024-10-23 18:58:00|5787.02|5786.52|5786.52|5786.02|5787.02|5786.52|5786.27|5785.77|403
1729709890000|2024-10-23 18:58:10|5786.27|5785.77|5787.02|5786.52|5787.02|5786.52|5786.27|5785.77|257
1729709900000|2024-10-23 18:58:20|5787.27|5786.77|5788.27|5787.77|5788.27|5787.77|5787.27|5786.77|379
1729709910000|2024-10-23 18:58:30|5788.52|5788.02|5788.02|5787.52|5788.52|5788.02|5787.77|5787.27|305
1729709920000|2024-10-23 18:58:40|5788.27|5787.77|5788.77|5788.27|5788.77|5788.27|5788.27|5787.77|148
1729709930000|2024-10-23 18:58:50|5789.02|5788.52|5788.52|5788.02|5789.02|5788.52|5788.52|5788.02|757
1729709940000|2024-10-23 18:59:00|5788.77|5788.27|5789.27|5788.77|5789.27|5788.77|5788.77|5788.27|602
1729709950000|2024-10-23 18:59:10|5789.52|5789.02|5790.02|5789.52|5790.02|5789.52|5789.27|5788.77|526
1729709960000|2024-10-23 18:59:20|5789.77|5789.27|5790.27|5789.77|5790.27|5789.77|5789.52|5789.02|406
1729709970000|2024-10-23 18:59:30|5789.77|5789.27|5789.77|5789.27|5790.02|5789.52|5789.52|5789.02|517
1729709980000|2024-10-23 18:59:40|5789.52|5789.02|5789.77|5789.27|5790.02|5789.52|5789.52|5789.02|276
1729709990000|2024-10-23 18:59:50|5790.02|5789.52|5790.52|5790.02|5790.52|5790.02|5790.02|5789.52|313
1729710000000|2024-10-23 19:00:00|5789.77|5789.27|5789.27|5788.77|5789.77|5789.27|5789.02|5788.52|921
1729710010000|2024-10-23 19:00:10|5789.52|5789.02|5789.77|5789.27|5789.77|5789.27|5789.27|5788.77|348
1729710020000|2024-10-23 19:00:20|5790.02|5789.52|5789.27|5788.77|5790.27|5789.77|5789.27|5788.77|485
1729710030000|2024-10-23 19:00:30|5789.52|5789.02|5788.77|5788.27|5789.52|5789.02|5788.77|5788.27|474
1729710040000|2024-10-23 19:00:40|5789.02|5788.52|5789.52|5789.02|5789.77|5789.27|5789.02|5788.52|443
1729710050000|2024-10-23 19:00:50|5789.27|5788.77|5789.02|5788.52|5789.27|5788.77|5788.52|5788.02|353
1729710060000|2024-10-23 19:01:00|5788.77|5788.27|5789.52|5789.02|5789.52|5789.02|5788.77|5788.27|346
1729710070000|2024-10-23 19:01:10|5789.77|5789.27|5789.77|5789.27|5790.02|5789.52|5789.52|5789.02|281
1729710080000|2024-10-23 19:01:20|5789.52|5789.02|5789.77|5789.27|5789.77|5789.27|5789.27|5788.77|336
1729710090000|2024-10-23 19:01:30|5790.02|5789.52|5789.77|5789.27|5790.02|5789.52|5789.52|5789.02|337
1729710100000|2024-10-23 19:01:40|5789.52|5789.02|5790.02|5789.52|5790.02|5789.52|5789.52|5789.02|186
1729710110000|2024-10-23 19:01:50|5789.77|5789.27|5789.52|5789.02|5789.77|5789.27|5789.27|5788.77|436
1729710120000|2024-10-23 19:02:00|5789.27|5788.77|5788.77|5788.27|5789.27|5788.77|5788.64|5788.14|594
1729710130000|2024-10-23 19:02:10|5788.52|5788.02|5789.52|5789.02|5789.52|5789.02|5788.27|5787.77|612
1729710140000|2024-10-23 19:02:20|5789.77|5789.27|5790.02|5789.52|5790.02|5789.52|5789.52|5789.02|365
1729710150000|2024-10-23 19:02:30|5790.52|5790.02|5790.52|5790.02|5790.52|5790.02|5790.02|5789.52|377
1729710160000|2024-10-23 19:02:40|5790.27|5789.77|5789.77|5789.27|5790.27|5789.77|5789.77|5789.27|340
1729710170000|2024-10-23 19:02:50|5790.02|5789.52|5790.27|5789.77|5790.27|5789.77|5789.89|5789.39|228
1729710180000|2024-10-23 19:03:00|5790.52|5790.02|5790.02|5789.52|5790.52|5790.02|5790.02|5789.52|307
1729710190000|2024-10-23 19:03:10|5790.27|5789.77|5789.52|5789.02|5790.27|5789.77|5789.52|5789.02|286
1729710200000|2024-10-23 19:03:20|5789.77|5789.27|5790.27|5789.77|5790.27|5789.77|5789.77|5789.27|242
1729710210000|2024-10-23 19:03:30|5790.02|5789.52|5790.52|5790.02|5790.77|5790.27|5790.02|5789.52|398
1729710220000|2024-10-23 19:03:40|5790.27|5789.77|5790.27|5789.77|5790.52|5790.02|5790.02|5789.52|245
1729710230000|2024-10-23 19:03:50|5790.14|5789.64|5789.77|5789.27|5790.14|5789.64|5789.77|5789.27|142
1729710240000|2024-10-23 19:04:00|5789.52|5789.02|5790.27|5789.77|5790.52|5790.02|5789.52|5789.02|292
1729710250000|2024-10-23 19:04:10|5790.02|5789.52|5789.77|5789.27|5790.27|5789.77|5789.77|5789.27|270
1729710260000|2024-10-23 19:04:20|5789.52|5789.02|5789.52|5789.02|5789.52|5789.02|5789.27|5788.77|124
1729710270000|2024-10-23 19:04:30|5789.77|5789.27|5790.02|5789.52|5790.02|5789.52|5789.77|5789.27|140
1729710280000|2024-10-23 19:04:40|5790.27|5789.77|5790.02|5789.52|5790.52|5790.02|5790.02|5789.52|240
1729710290000|2024-10-23 19:04:50|5789.77|5789.27|5790.02|5789.52|5790.02|5789.52|5789.77|5789.27|143
1729710300000|2024-10-23 19:05:00|5789.77|5789.27|5789.27|5788.77|5789.77|5789.27|5789.27|5788.77|278
1729710310000|2024-10-23 19:05:10|5789.77|5789.27|5789.77|5789.27|5790.02|5789.52|5789.77|5789.27|380
1729710320000|2024-10-23 19:05:20|5789.52|5789.02|5788.52|5788.02|5789.52|5789.02|5788.52|5788.02|421
1729710330000|2024-10-23 19:05:30|5788.77|5788.27|5789.27|5788.77|5789.52|5789.02|5788.77|5788.27|635
1729710340000|2024-10-23 19:05:40|5789.02|5788.52|5789.02|5788.52|5789.52|5789.02|5789.02|5788.52|372
1729710350000|2024-10-23 19:05:50|5789.27|5788.77|5789.52|5789.02|5789.52|5789.02|5789.02|5788.52|469
1729710360000|2024-10-23 19:06:00|5789.27|5788.77|5789.02|5788.52|5789.52|5789.02|5789.02|5788.52|377
1729710370000|2024-10-23 19:06:10|5788.77|5788.27|5788.27|5787.77|5789.27|5788.77|5788.27|5787.77|538
1729710380000|2024-10-23 19:06:20|5788.52|5788.02|5788.27|5787.77|5788.77|5788.27|5788.27|5787.77|467
1729710390000|2024-10-23 19:06:30|5788.02|5787.52|5787.52|5787.02|5788.52|5788.02|5787.27|5786.77|664
1729710400000|2024-10-23 19:06:40|5787.77|5787.27|5788.77|5788.27|5788.77|5788.27|5787.52|5787.02|327
1729710410000|2024-10-23 19:06:50|5788.52|5788.02|5788.52|5788.02|5788.77|5788.27|5788.39|5787.89|316
1729710420000|2024-10-23 19:07:00|5788.27|5787.77|5789.77|5789.27|5789.77|5789.27|5788.27|5787.77|475
1729710430000|2024-10-23 19:07:10|5790.27|5789.77|5790.02|5789.52|5790.27|5789.77|5790.02|5789.52|407
1729710440000|2024-10-23 19:07:20|5790.27|5789.77|5789.77|5789.27|5790.27|5789.77|5789.77|5789.27|246
1729710450000|2024-10-23 19:07:30|5789.52|5789.02|5789.52|5789.02|5789.52|5789.02|5789.52|5789.02|129
1729710460000|2024-10-23 19:07:40|5789.77|5789.27|5789.77|5789.27|5789.77|5789.27|5789.52|5789.02|226
1729710470000|2024-10-23 19:07:50|5789.64|5789.14|5789.52|5789.02|5789.77|5789.27|5789.52|5789.02|133
1729710480000|2024-10-23 19:08:00|5789.27|5788.77|5789.27|5788.77|5789.52|5789.02|5789.02|5788.52|397
1729710490000|2024-10-23 19:08:10|5789.52|5789.02|5789.02|5788.52|5789.52|5789.02|5788.77|5788.27|229
1729710500000|2024-10-23 19:08:20|5789.27|5788.77|5789.27|5788.77|5789.27|5788.77|5789.02|5788.52|251
1729710510000|2024-10-23 19:08:30|5788.52|5788.02|5788.02|5787.52|5788.77|5788.27|5788.02|5787.52|563
1729710520000|2024-10-23 19:08:40|5787.52|5787.02|5787.52|5787.02|5787.52|5787.02|5787.52|5787.02|302
1729710530000|2024-10-23 19:08:50|5787.27|5786.77|5788.52|5788.02|5788.52|5788.02|5787.27|5786.77|496
1729710540000|2024-10-23 19:09:00|5788.77|5788.27|5789.27|5788.77|5789.52|5789.02|5788.52|5788.02|462
1729710550000|2024-10-23 19:09:10|5789.14|5788.64|5789.02|5788.52|5789.27|5788.77|5789.02|5788.52|151
1729710560000|2024-10-23 19:09:20|5789.27|5788.77|5789.27|5788.77|5789.27|5788.77|5789.27|5788.77|71
1729710570000|2024-10-23 19:09:30|5789.02|5788.52|5788.52|5788.02|5789.02|5788.52|5788.52|5788.02|316
1729710580000|2024-10-23 19:09:40|5788.27|5787.77|5788.77|5788.27|5788.77|5788.27|5788.27|5787.77|119
1729710590000|2024-10-23 19:09:50|5789.02|5788.52|5789.02|5788.52|5789.02|5788.52|5788.77|5788.27|248
1729710600000|2024-10-23 19:10:00|5789.27|5788.77|5790.02|5789.52|5790.27|5789.77|5789.27|5788.77|528
1729710610000|2024-10-23 19:10:10|5789.77|5789.27|5789.77|5789.27|5790.02|5789.52|5789.77|5789.27|156
1729710620000|2024-10-23 19:10:20|5790.02|5789.52|5790.27|5789.77|5790.52|5790.02|5789.77|5789.27|455
1729710630000|2024-10-23 19:10:30|5790.52|5790.02|5790.52|5790.02|5790.52|5790.02|5790.27|5789.77|314
1729710640000|2024-10-23 19:10:40|5790.27|5789.77|5790.27|5789.77|5790.27|5789.77|5790.02|5789.52|219
1729710650000|2024-10-23 19:10:50|5790.02|5789.52|5789.02|5788.52|5790.02|5789.52|5789.02|5788.52|1438
1729710660000|2024-10-23 19:11:00|5789.27|5788.77|5789.02|5788.52|5789.27|5788.77|5789.02|5788.52|322
1729710670000|2024-10-23 19:11:10|5788.89|5788.39|5788.27|5787.77|5788.89|5788.39|5788.27|5787.77|219
1729710680000|2024-10-23 19:11:20|5788.02|5787.52|5788.27|5787.77|5788.27|5787.77|5787.64|5787.14|446
1729710690000|2024-10-23 19:11:30|5788.02|5787.52|5788.52|5788.02|5788.77|5788.27|5788.02|5787.52|253
1729710700000|2024-10-23 19:11:40|5787.77|5787.27|5787.77|5787.27|5788.02|5787.52|5787.52|5787.02|1602
1729710710000|2024-10-23 19:11:50|5787.52|5787.02|5787.52|5787.02|5787.77|5787.27|5787.39|5786.89|313
1729710720000|2024-10-23 19:12:00|5787.27|5786.77|5787.27|5786.77|5788.02|5787.52|5786.77|5786.27|712
1729710730000|2024-10-23 19:12:10|5787.02|5786.52|5786.27|5785.77|5787.02|5786.52|5786.27|5785.77|571
1729710740000|2024-10-23 19:12:20|5786.02|5785.52|5786.77|5786.27|5786.77|5786.27|5785.52|5785.02|930
1729710750000|2024-10-23 19:12:30|5787.02|5786.52|5786.77|5786.27|5787.52|5787.02|5786.52|5786.02|733
1729710760000|2024-10-23 19:12:40|5787.02|5786.52|5787.02|5786.52|5787.52|5787.02|5787.02|5786.52|434
1729710770000|2024-10-23 19:12:50|5787.27|5786.77|5786.52|5786.02|5787.27|5786.77|5786.52|5786.02|360
1729710780000|2024-10-23 19:13:00|5786.27|5785.77|5787.27|5786.77|5787.27|5786.77|5786.27|5785.77|462
1729710790000|2024-10-23 19:13:10|5787.52|5787.02|5787.52|5787.02|5787.52|5787.02|5787.52|5787.02|277
1729710800000|2024-10-23 19:13:20|5787.27|5786.77|5787.02|5786.52|5787.27|5786.77|5786.77|5786.27|204
1729710810000|2024-10-23 19:13:30|5787.27|5786.77|5787.27|5786.77|5787.27|5786.77|5787.27|5786.77|135
1729710820000|2024-10-23 19:13:40|5787.52|5787.02|5787.52|5787.02|5787.52|5787.02|5787.27|5786.77|400
1729710830000|2024-10-23 19:13:50|5787.27|5786.77|5788.27|5787.77|5788.27|5787.77|5787.27|5786.77|297
1729710840000|2024-10-23 19:14:00|5788.02|5787.52|5788.27|5787.77|5788.27|5787.77|5787.77|5787.27|272
1729710850000|2024-10-23 19:14:10|5788.02|5787.52|5788.02|5787.52|5788.02|5787.52|5787.77|5787.27|288
1729710860000|2024-10-23 19:14:20|5788.27|5787.77|5787.27|5786.77|5788.27|5787.77|5787.27|5786.77|259
1729710870000|2024-10-23 19:14:30|5787.52|5787.02|5787.77|5787.27|5788.02|5787.52|5787.27|5786.77|236
1729710880000|2024-10-23 19:14:40|5788.02|5787.52|5787.52|5787.02|5788.02|5787.52|5787.52|5787.02|145
1729710890000|2024-10-23 19:14:50|5787.27|5786.77|5787.27|5786.77|5787.52|5787.02|5787.02|5786.52|172
1729710900000|2024-10-23 19:15:00|5787.77|5787.27|5787.77|5787.27|5788.27|5787.77|5787.77|5787.27|523
1729710910000|2024-10-23 19:15:10|5787.52|5787.02|5787.77|5787.27|5787.77|5787.27|5787.27|5786.77|196
1729710920000|2024-10-23 19:15:20|5788.27|5787.77|5788.77|5788.27|5788.77|5788.27|5788.27|5787.77|387
1729710930000|2024-10-23 19:15:30|5789.02|5788.52|5789.27|5788.77|5789.52|5789.02|5788.77|5788.27|440
1729710940000|2024-10-23 19:15:40|5789.77|5789.27|5789.52|5789.02|5789.77|5789.27|5789.52|5789.02|395
1729710950000|2024-10-23 19:15:50|5789.39|5788.89|5789.52|5789.02|5789.52|5789.02|5789.39|5788.89|352
1729710960000|2024-10-23 19:16:00|5789.77|5789.27|5789.52|5789.02|5789.77|5789.27|5789.27|5788.77|454
1729710970000|2024-10-23 19:16:10|5789.27|5788.77|5789.77|5789.27|5790.02|5789.52|5789.27|5788.77|250
1729710980000|2024-10-23 19:16:20|5790.27|5789.77|5790.52|5790.02|5790.77|5790.27|5790.02|5789.52|610
1729710990000|2024-10-23 19:16:30|5790.27|5789.77|5790.02|5789.52|5790.27|5789.77|5790.02|5789.52|233
1729711000000|2024-10-23 19:16:40|5790.27|5789.77|5790.02|5789.52|5790.27|5789.77|5789.52|5789.02|459
1729711010000|2024-10-23 19:16:50|5789.77|5789.27|5789.27|5788.77|5789.89|5789.39|5789.27|5788.77|223
1729711020000|2024-10-23 19:17:00|5789.52|5789.02|5789.77|5789.27|5789.77|5789.27|5789.52|5789.02|189
1729711030000|2024-10-23 19:17:10|5789.52|5789.02|5789.02|5788.52|5789.77|5789.27|5789.02|5788.52|384
1729711040000|2024-10-23 19:17:20|5788.77|5788.27|5788.77|5788.27|5788.77|5788.27|5788.52|5788.02|341
1729711050000|2024-10-23 19:17:30|||||||||114
1729711060000|2024-10-23 19:17:40|5788.52|5788.02|5788.52|5788.02|5788.52|5788.02|5788.52|5788.02|174
1729711070000|2024-10-23 19:17:50|5788.77|5788.27|5788.77|5788.27|5789.02|5788.52|5788.77|5788.27|165
1729711080000|2024-10-23 19:18:00|5789.02|5788.52|5788.77|5788.27|5789.02|5788.52|5788.52|5788.02|258
1729711090000|2024-10-23 19:18:10|5789.02|5788.52|5789.02|5788.52|5789.02|5788.52|5788.77|5788.27|84
1729711100000|2024-10-23 19:18:20|5789.27|5788.77|5789.52|5789.02|5789.52|5789.02|5789.02|5788.52|285
1729711110000|2024-10-23 19:18:30|5789.77|5789.27|5790.02|5789.52|5790.02|5789.52|5789.77|5789.27|179
1729711120000|2024-10-23 19:18:40|5790.27|5789.77|5790.27|5789.77|5790.27|5789.77|5790.27|5789.77|140
1729711130000|2024-10-23 19:18:50|5790.52|5790.02|5790.52|5790.02|5790.52|5790.02|5790.27|5789.77|269
1729711140000|2024-10-23 19:19:00|5790.77|5790.27|5790.52|5790.02|5790.77|5790.27|5790.27|5789.77|440
1729711150000|2024-10-23 19:19:10|5790.77|5790.27|5790.77|5790.27|5790.77|5790.27|5790.52|5790.02|253
1729711160000|2024-10-23 19:19:20|5790.52|5790.02|5790.52|5790.02|5790.52|5790.02|5790.27|5789.77|144
1729711170000|2024-10-23 19:19:30|5790.77|5790.27|5790.77|5790.27|5790.77|5790.27|5790.52|5790.02|228
1729711180000|2024-10-23 19:19:40|5791.02|5790.52|5792.52|5792.02|5792.52|5792.02|5791.02|5790.52|1608
1729711190000|2024-10-23 19:19:50|5792.27|5791.77|5792.02|5791.52|5792.77|5792.27|5792.02|5791.52|751
1729711200000|2024-10-23 19:20:00|5791.77|5791.27|5792.02|5791.52|5792.27|5791.77|5791.52|5791.02|659
1729711210000|2024-10-23 19:20:10|5790.77|5790.27|5791.02|5790.52|5791.02|5790.52|5790.77|5790.27|3454
1729711220000|2024-10-23 19:20:20|5791.27|5790.77|5792.02|5791.52|5792.02|5791.52|5791.27|5790.77|350
1729711230000|2024-10-23 19:20:30|5792.27|5791.77|5793.02|5792.52|5793.02|5792.52|5792.27|5791.77|515
1729711240000|2024-10-23 19:20:40|5792.52|5792.02|5792.52|5792.02|5793.02|5792.52|5792.52|5792.02|670
1729711250000|2024-10-23 19:20:50|5792.27|5791.77|5792.52|5792.02|5792.52|5792.02|5792.27|5791.77|346
1729711260000|2024-10-23 19:21:00|5792.27|5791.77|5792.77|5792.27|5792.77|5792.27|5792.27|5791.77|248
1729711270000|2024-10-23 19:21:10|5792.52|5792.02|5791.52|5791.02|5792.52|5792.02|5791.52|5791.02|594
1729711280000|2024-10-23 19:21:20|5792.02|5791.52|5792.52|5792.02|5792.52|5792.02|5792.02|5791.52|548
1729711290000|2024-10-23 19:21:30|5792.77|5792.27|5792.77|5792.27|5793.02|5792.52|5792.77|5792.27|478
1729711300000|2024-10-23 19:21:40|5792.52|5792.02|5792.52|5792.02|5793.02|5792.52|5792.27|5791.77|467
1729711310000|2024-10-23 19:21:50|5792.77|5792.27|5792.77|5792.27|5792.77|5792.27|5792.52|5792.02|245
1729711320000|2024-10-23 19:22:00|5792.52|5792.02|5791.77|5791.27|5792.52|5792.02|5791.77|5791.27|313
1729711330000|2024-10-23 19:22:10|5791.52|5791.02|5791.02|5790.52|5791.52|5791.02|5791.02|5790.52|922
1729711340000|2024-10-23 19:22:20|5790.77|5790.27|5789.77|5789.27|5790.77|5790.27|5789.77|5789.27|592
1729711350000|2024-10-23 19:22:30|5789.52|5789.02|5789.52|5789.02|5789.77|5789.27|5789.27|5788.77|516
1729711360000|2024-10-23 19:22:40|5789.27|5788.77|5790.52|5790.02|5790.52|5790.02|5789.27|5788.77|321
1729711370000|2024-10-23 19:22:50|5790.27|5789.77|5789.52|5789.02|5790.27|5789.77|5789.52|5789.02|232
1729711380000|2024-10-23 19:23:00|5789.77|5789.27|5789.27|5788.77|5789.77|5789.27|5789.27|5788.77|475
1729711390000|2024-10-23 19:23:10|5789.52|5789.02|5789.77|5789.27|5789.77|5789.27|5789.52|5789.02|294
1729711400000|2024-10-23 19:23:20|5790.02|5789.52|5790.27|5789.77|5790.52|5790.02|5790.02|5789.52|420
1729711410000|2024-10-23 19:23:30|5790.52|5790.02|5790.27|5789.77|5790.77|5790.27|5790.27|5789.77|394
1729711420000|2024-10-23 19:23:40|5790.52|5790.02|5791.02|5790.52|5791.02|5790.52|5790.52|5790.02|317
1729711430000|2024-10-23 19:23:50|5791.27|5790.77|5791.52|5791.02|5791.52|5791.02|5791.02|5790.52|399
1729711440000|2024-10-23 19:24:00|5791.77|5791.27|5791.52|5791.02|5791.77|5791.27|5791.52|5791.02|121
1729711450000|2024-10-23 19:24:10|5791.27|5790.77|5791.27|5790.77|5791.27|5790.77|5791.02|5790.52|258
1729711460000|2024-10-23 19:24:20|5791.52|5791.02|5791.52|5791.02|5791.52|5791.02|5791.52|5791.02|114
1729711470000|2024-10-23 19:24:30|5791.39|5790.89|5791.52|5791.02|5791.52|5791.02|5791.02|5790.52|211
1729711480000|2024-10-23 19:24:40|5791.27|5790.77|5791.02|5790.52|5791.27|5790.77|5791.02|5790.52|362
1729711490000|2024-10-23 19:24:50|5790.77|5790.27|5790.77|5790.27|5791.02|5790.52|5790.77|5790.27|200
1729711500000|2024-10-23 19:25:00|5790.52|5790.02|5789.27|5788.77|5790.52|5790.02|5789.27|5788.77|543
1729711510000|2024-10-23 19:25:10|5789.14|5788.64|5789.02|5788.52|5789.27|5788.77|5788.77|5788.27|667
1729711520000|2024-10-23 19:25:20|5789.27|5788.77|5789.27|5788.77|5789.52|5789.02|5789.27|5788.77|200
1729711530000|2024-10-23 19:25:30|5789.02|5788.52|5789.52|5789.02|5789.52|5789.02|5789.02|5788.52|123
1729711540000|2024-10-23 19:25:40|5789.77|5789.27|5790.02|5789.52|5790.02|5789.52|5789.77|5789.27|216
1729711550000|2024-10-23 19:25:50|5790.27|5789.77|5790.52|5790.02|5790.77|5790.27|5790.27|5789.77|240
1729711560000|2024-10-23 19:26:00|5790.77|5790.27|5791.02|5790.52|5791.02|5790.52|5790.52|5790.02|293
1729711570000|2024-10-23 19:26:10|5791.27|5790.77|5791.52|5791.02|5791.52|5791.02|5791.27|5790.77|247
1729711580000|2024-10-23 19:26:20|5791.27|5790.77|5790.77|5790.27|5791.52|5791.02|5790.77|5790.27|494
1729711590000|2024-10-23 19:26:30|5791.02|5790.52|5790.77|5790.27|5791.27|5790.77|5790.77|5790.27|437
1729711600000|2024-10-23 19:26:40|5790.89|5790.39|5791.27|5790.77|5791.27|5790.77|5790.77|5790.27|183
1729711610000|2024-10-23 19:26:50|5791.52|5791.02|5791.52|5791.02|5791.52|5791.02|5791.27|5790.77|468
1729711620000|2024-10-23 19:27:00|5791.77|5791.27|5791.77|5791.27|5791.77|5791.27|5791.52|5791.02|208
1729711630000|2024-10-23 19:27:10|5792.02|5791.52|5792.27|5791.77|5792.52|5792.02|5792.02|5791.52|492
1729711640000|2024-10-23 19:27:20|5792.52|5792.02|5792.27|5791.77|5792.52|5792.02|5792.27|5791.77|492
1729711650000|2024-10-23 19:27:30|5792.52|5792.02|5793.02|5792.52|5793.02|5792.52|5792.52|5792.02|409
1729711660000|2024-10-23 19:27:40|5793.27|5792.77|5793.27|5792.77|5793.52|5793.02|5793.02|5792.52|681
1729711670000|2024-10-23 19:27:50|5793.52|5793.02|5793.77|5793.27|5794.02|5793.52|5793.39|5792.89|466
1729711680000|2024-10-23 19:28:00|5793.52|5793.02|5794.02|5793.52|5794.02|5793.52|5793.27|5792.77|411
1729711690000|2024-10-23 19:28:10|5793.77|5793.27|5794.02|5793.52|5794.02|5793.52|5793.77|5793.27|250
1729711700000|2024-10-23 19:28:20|5793.77|5793.27|5793.52|5793.02|5794.02|5793.52|5793.52|5793.02|311
1729711710000|2024-10-23 19:28:30|5793.27|5792.77|5794.02|5793.52|5794.02|5793.52|5793.27|5792.77|188
1729711720000|2024-10-23 19:28:40|5793.77|5793.27|5793.52|5793.02|5793.77|5793.27|5793.52|5793.02|272
1729711730000|2024-10-23 19:28:50|5793.27|5792.77|5792.77|5792.27|5793.27|5792.77|5792.77|5792.27|539
1729711740000|2024-10-23 19:29:00|5793.02|5792.52|5792.27|5791.77|5793.27|5792.77|5792.27|5791.77|2036
1729711750000|2024-10-23 19:29:10|5792.52|5792.02|5792.52|5792.02|5792.52|5792.02|5792.27|5791.77|436
1729711760000|2024-10-23 19:29:20|5792.27|5791.77|5792.27|5791.77|5792.77|5792.27|5792.27|5791.77|256
1729711770000|2024-10-23 19:29:30|5792.02|5791.52|5791.52|5791.02|5792.52|5792.02|5791.52|5791.02|287
1729711780000|2024-10-23 19:29:40|5791.77|5791.27|5792.02|5791.52|5792.02|5791.52|5791.52|5791.02|335
1729711790000|2024-10-23 19:29:50|5792.27|5791.77|5791.52|5791.02|5792.27|5791.77|5791.52|5791.02|184
1729711800000|2024-10-23 19:30:00|5792.02|5791.52|5791.77|5791.27|5792.27|5791.77|5791.52|5791.02|1011
1729711810000|2024-10-23 19:30:10|5791.52|5791.02|5791.27|5790.77|5791.77|5791.27|5791.27|5790.77|377
1729711820000|2024-10-23 19:30:20|5791.02|5790.52|5791.27|5790.77|5791.77|5791.27|5791.02|5790.52|341
1729711830000|2024-10-23 19:30:30|5791.52|5791.02|5791.02|5790.52|5791.52|5791.02|5791.02|5790.52|417
1729711840000|2024-10-23 19:30:40|5791.27|5790.77|5791.77|5791.27|5791.77|5791.27|5791.27|5790.77|480
1729711850000|2024-10-23 19:30:50|5791.52|5791.02|5791.02|5790.52|5792.02|5791.52|5790.77|5790.27|663
1729711860000|2024-10-23 19:31:00|5790.77|5790.27|5789.52|5789.02|5790.77|5790.27|5789.52|5789.02|988
1729711870000|2024-10-23 19:31:10|5789.77|5789.27|5790.52|5790.02|5790.52|5790.02|5789.77|5789.27|335
1729711880000|2024-10-23 19:31:20|5789.77|5789.27|5790.27|5789.77|5790.52|5790.02|5789.77|5789.27|481
1729711890000|2024-10-23 19:31:30|5790.52|5790.02|5790.27|5789.77|5790.52|5790.02|5790.02|5789.52|420
1729711900000|2024-10-23 19:31:40|5790.52|5790.02|5790.52|5790.02|5790.52|5790.02|5790.27|5789.77|253
1729711910000|2024-10-23 19:31:50|5790.77|5790.27|5791.02|5790.52|5791.02|5790.52|5790.77|5790.27|491
1729711920000|2024-10-23 19:32:00|5791.27|5790.77|5790.77|5790.27|5791.27|5790.77|5790.77|5790.27|301
1729711930000|2024-10-23 19:32:10|5790.52|5790.02|5790.77|5790.27|5790.77|5790.27|5790.02|5789.52|405
1729711940000|2024-10-23 19:32:20|5791.02|5790.52|5791.77|5791.27|5792.27|5791.77|5791.02|5790.52|608
1729711950000|2024-10-23 19:32:30|5791.52|5791.02|5792.02|5791.52|5792.02|5791.52|5791.52|5791.02|275
1729711960000|2024-10-23 19:32:40|5792.27|5791.77|5792.27|5791.77|5792.52|5792.02|5792.02|5791.52|386
1729711970000|2024-10-23 19:32:50|5792.52|5792.02|5792.52|5792.02|5792.77|5792.27|5792.52|5792.02|257
1729711980000|2024-10-23 19:33:00|5792.27|5791.77|5793.02|5792.52|5793.02|5792.52|5792.27|5791.77|488
1729711990000|2024-10-23 19:33:10|5792.77|5792.27|5791.52|5791.02|5792.77|5792.27|5791.52|5791.02|626
1729712000000|2024-10-23 19:33:20|5791.27|5790.77|5791.02|5790.52|5791.27|5790.77|5790.52|5790.02|1949
1729712010000|2024-10-23 19:33:30|5791.27|5790.77|5791.27|5790.77|5791.27|5790.77|5791.27|5790.77|179
1729712020000|2024-10-23 19:33:40|5791.52|5791.02|5791.52|5791.02|5791.52|5791.02|5791.27|5790.77|291
1729712030000|2024-10-23 19:33:50|5791.27|5790.77|5791.77|5791.27|5791.77|5791.27|5791.27|5790.77|326
1729712040000|2024-10-23 19:34:00|5792.02|5791.52|5792.27|5791.77|5792.27|5791.77|5792.02|5791.52|185
1729712050000|2024-10-23 19:34:10|5792.52|5792.02|5792.02|5791.52|5792.52|5792.02|5791.77|5791.27|435
1729712060000|2024-10-23 19:34:20|5791.77|5791.27|5792.02|5791.52|5792.02|5791.52|5791.77|5791.27|252
1729712070000|2024-10-23 19:34:30|5791.77|5791.27|5791.77|5791.27|5792.02|5791.52|5791.77|5791.27|108
1729712080000|2024-10-23 19:34:40|5792.02|5791.52|5792.52|5792.02|5792.52|5792.02|5792.02|5791.52|343
1729712090000|2024-10-23 19:34:50|||||||||101
1729712100000|2024-10-23 19:35:00|5792.77|5792.27|5792.52|5792.02|5792.77|5792.27|5792.52|5792.02|316
1729712110000|2024-10-23 19:35:10|5792.77|5792.27|5793.02|5792.52|5793.02|5792.52|5792.77|5792.27|197
1729712120000|2024-10-23 19:35:20|5793.27|5792.77|5793.52|5793.02|5793.52|5793.02|5793.27|5792.77|289
1729712130000|2024-10-23 19:35:30|5794.02|5793.52|5793.77|5793.27|5794.02|5793.52|5793.77|5793.27|458
1729712140000|2024-10-23 19:35:40|5793.52|5793.02|5793.52|5793.02|5793.52|5793.02|5793.27|5792.77|347
1729712150000|2024-10-23 19:35:50|5793.27|5792.77|5793.27|5792.77|5793.27|5792.77|5793.02|5792.52|157
1729712160000|2024-10-23 19:36:00|5793.52|5793.02|5794.02|5793.52|5794.02|5793.52|5793.52|5793.02|380
1729712170000|2024-10-23 19:36:10|5794.27|5793.77|5794.27|5793.77|5794.27|5793.77|5793.77|5793.27|670
1729712180000|2024-10-23 19:36:20|5794.02|5793.52|5794.77|5794.27|5794.77|5794.27|5793.77|5793.27|556
1729712190000|2024-10-23 19:36:30|5795.02|5794.52|5794.77|5794.27|5795.27|5794.77|5794.77|5794.27|851
1729712200000|2024-10-23 19:36:40|5795.02|5794.52|5795.27|5794.77|5795.52|5795.02|5794.77|5794.27|301
1729712210000|2024-10-23 19:36:50|5795.02|5794.52|5794.52|5794.02|5795.02|5794.52|5794.52|5794.02|512
1729712220000|2024-10-23 19:37:00|5794.27|5793.77|5794.27|5793.77|5794.52|5794.02|5794.02|5793.52|515
1729712230000|2024-10-23 19:37:10|5794.52|5794.02|5794.52|5794.02|5794.52|5794.02|5794.52|5794.02|148
1729712240000|2024-10-23 19:37:20|5794.27|5793.77|5795.02|5794.52|5795.02|5794.52|5794.27|5793.77|280
1729712250000|2024-10-23 19:37:30|5795.27|5794.77|5794.77|5794.27|5795.27|5794.77|5794.77|5794.27|308
1729712260000|2024-10-23 19:37:40|5795.02|5794.52|5795.77|5795.27|5795.77|5795.27|5795.02|5794.52|437
1729712270000|2024-10-23 19:37:50|5796.02|5795.52|5794.77|5794.27|5796.02|5795.52|5794.52|5794.02|3160
1729712280000|2024-10-23 19:38:00|5795.02|5794.52|5795.02|5794.52|5795.27|5794.77|5794.77|5794.27|604
1729712290000|2024-10-23 19:38:10|5795.27|5794.77|5794.77|5794.27|5795.52|5795.02|5794.77|5794.27|365
1729712300000|2024-10-23 19:38:20|5795.02|5794.52|5795.27|5794.77|5795.52|5795.02|5794.77|5794.27|267
1729712310000|2024-10-23 19:38:30|5795.52|5795.02|5795.52|5795.02|5795.52|5795.02|5795.52|5795.02|189
1729712320000|2024-10-23 19:38:40|5795.27|5794.77|5794.52|5794.02|5795.27|5794.77|5794.52|5794.02|284
1729712330000|2024-10-23 19:38:50|5794.27|5793.77|5794.27|5793.77|5794.52|5794.02|5793.77|5793.27|611
1729712340000|2024-10-23 19:39:00|||||||||65
1729712350000|2024-10-23 19:39:10|5794.02|5793.52|5794.52|5794.02|5794.77|5794.27|5794.02|5793.52|506
1729712360000|2024-10-23 19:39:20|5794.27|5793.77|5794.77|5794.27|5794.77|5794.27|5794.27|5793.77|238
1729712370000|2024-10-23 19:39:30|5795.02|5794.52|5795.77|5795.27|5795.77|5795.27|5795.02|5794.52|397
1729712380000|2024-10-23 19:39:40|5796.02|5795.52|5796.02|5795.52|5796.02|5795.52|5796.02|5795.52|446
1729712390000|2024-10-23 19:39:50|5795.77|5795.27|5796.27|5795.77|5796.27|5795.77|5795.77|5795.27|380
1729712400000|2024-10-23 19:40:00|5796.02|5795.52|5796.27|5795.77|5796.27|5795.77|5795.77|5795.27|661
1729712410000|2024-10-23 19:40:10|5796.52|5796.02|5796.02|5795.52|5796.77|5796.27|5796.02|5795.52|796
1729712420000|2024-10-23 19:40:20|5795.77|5795.27|5796.02|5795.52|5796.27|5795.77|5795.77|5795.27|409
1729712430000|2024-10-23 19:40:30|5795.77|5795.27|5795.27|5794.77|5795.77|5795.27|5795.27|5794.77|362
1729712440000|2024-10-23 19:40:40|5795.02|5794.52|5795.27|5794.77|5795.52|5795.02|5795.02|5794.52|415
1729712450000|2024-10-23 19:40:50|5795.02|5794.52|5795.02|5794.52|5795.27|5794.77|5795.02|5794.52|302
1729712460000|2024-10-23 19:41:00|5795.52|5795.02|5795.52|5795.02|5795.77|5795.27|5795.27|5794.77|430
1729712470000|2024-10-23 19:41:10|5795.77|5795.27|5795.52|5795.02|5795.77|5795.27|5795.52|5795.02|175
1729712480000|2024-10-23 19:41:20|5795.27|5794.77|5795.27|5794.77|5795.52|5795.02|5795.27|5794.77|208
1729712490000|2024-10-23 19:41:30|5795.02|5794.52|5795.52|5795.02|5795.52|5795.02|5795.02|5794.52|268
1729712500000|2024-10-23 19:41:40|5795.27|5794.77|5795.27|5794.77|5795.52|5795.02|5795.27|5794.77|239
1729712510000|2024-10-23 19:41:50|5795.52|5795.02|5795.27|5794.77|5795.52|5795.02|5795.27|5794.77|263
1729712520000|2024-10-23 19:42:00|5795.52|5795.02|5795.52|5795.02|5795.52|5795.02|5795.02|5794.52|548
1729712530000|2024-10-23 19:42:10|5795.77|5795.27|5795.52|5795.02|5795.77|5795.27|5795.52|5795.02|184
1729712540000|2024-10-23 19:42:20|5795.27|5794.77|5794.77|5794.27|5795.27|5794.77|5794.77|5794.27|254
1729712550000|2024-10-23 19:42:30|5795.27|5794.77|5795.52|5795.02|5795.52|5795.02|5795.27|5794.77|353
1729712560000|2024-10-23 19:42:40|5796.02|5795.52|5796.27|5795.77|5796.27|5795.77|5795.77|5795.27|446
1729712570000|2024-10-23 19:42:50|5796.02|5795.52|5796.52|5796.02|5796.52|5796.02|5796.02|5795.52|173
1729712580000|2024-10-23 19:43:00|5796.77|5796.27|5797.02|5796.52|5797.02|5796.52|5796.52|5796.02|414
1729712590000|2024-10-23 19:43:10|5796.77|5796.27|5797.52|5797.02|5797.77|5797.27|5796.77|5796.27|524
1729712600000|2024-10-23 19:43:20|5798.02|5797.52|5797.77|5797.27|5798.02|5797.52|5797.52|5797.02|699
1729712610000|2024-10-23 19:43:30|5798.02|5797.52|5798.27|5797.77|5798.27|5797.77|5798.02|5797.52|504
1729712620000|2024-10-23 19:43:40|5798.52|5798.02|5798.77|5798.27|5798.77|5798.27|5798.52|5798.02|666
1729712630000|2024-10-23 19:43:50|5799.02|5798.52|5798.52|5798.02|5799.02|5798.52|5798.27|5797.77|719
1729712640000|2024-10-23 19:44:00|5798.77|5798.27|5797.77|5797.27|5798.77|5798.27|5797.77|5797.27|842
1729712650000|2024-10-23 19:44:10|||||||||202
1729712660000|2024-10-23 19:44:20|5798.02|5797.52|5798.02|5797.52|5798.27|5797.77|5798.02|5797.52|275
1729712670000|2024-10-23 19:44:30|5797.77|5797.27|5798.02|5797.52|5798.02|5797.52|5797.77|5797.27|218
1729712680000|2024-10-23 19:44:40|5798.27|5797.77|5798.52|5798.02|5798.77|5798.27|5798.27|5797.77|220
1729712690000|2024-10-23 19:44:50|5798.77|5798.27|5798.77|5798.27|5798.77|5798.27|5798.77|5798.27|141
1729712700000|2024-10-23 19:45:00|5798.64|5798.14|5798.77|5798.27|5798.77|5798.27|5798.52|5798.02|531
1729712710000|2024-10-23 19:45:10|5798.52|5798.02|5798.52|5798.02|5798.77|5798.27|5798.52|5798.02|338
1729712720000|2024-10-23 19:45:20|5798.27|5797.77|5798.27|5797.77|5798.27|5797.77|5798.27|5797.77|288
1729712730000|2024-10-23 19:45:30|||||||||84
1729712740000|2024-10-23 19:45:40|5798.52|5798.02|5798.77|5798.27|5798.77|5798.27|5798.52|5798.02|514
1729712750000|2024-10-23 19:45:50|5798.52|5798.02|5798.52|5798.02|5798.52|5798.02|5798.27|5797.77|474
1729712760000|2024-10-23 19:46:00|5798.77|5798.27|5799.02|5798.52|5799.02|5798.52|5798.52|5798.02|355
1729712770000|2024-10-23 19:46:10|5798.77|5798.27|5798.77|5798.27|5799.02|5798.52|5798.77|5798.27|418
1729712780000|2024-10-23 19:46:20|5799.02|5798.52|5798.52|5798.02|5799.27|5798.77|5798.52|5798.02|623
1729712790000|2024-10-23 19:46:30|5798.27|5797.77|5797.77|5797.27|5798.27|5797.77|5797.77|5797.27|981
1729712800000|2024-10-23 19:46:40|5798.02|5797.52|5798.02|5797.52|5798.27|5797.77|5797.77|5797.27|465
1729712810000|2024-10-23 19:46:50|5797.27|5796.77|5797.52|5797.02|5797.77|5797.27|5797.02|5796.52|3426
1729712820000|2024-10-23 19:47:00|5797.27|5796.77|5796.77|5796.27|5797.52|5797.02|5796.77|5796.27|600
1729712830000|2024-10-23 19:47:10|5796.52|5796.02|5796.52|5796.02|5796.77|5796.27|5796.27|5795.77|789
1729712840000|2024-10-23 19:47:20|5796.27|5795.77|5795.52|5795.02|5796.52|5796.02|5795.27|5794.77|1135
1729712850000|2024-10-23 19:47:30|5795.77|5795.27|5795.52|5795.02|5795.77|5795.27|5795.52|5795.02|337
1729712860000|2024-10-23 19:47:40|5795.77|5795.27|5795.27|5794.77|5796.02|5795.52|5795.27|5794.77|568
1729712870000|2024-10-23 19:47:50|5795.52|5795.02|5796.02|5795.52|5796.02|5795.52|5795.52|5795.02|289
1729712880000|2024-10-23 19:48:00|5796.27|5795.77|5796.52|5796.02|5796.77|5796.27|5796.27|5795.77|825
1729712890000|2024-10-23 19:48:10|5796.27|5795.77|5796.27|5795.77|5796.52|5796.02|5796.27|5795.77|325
1729712900000|2024-10-23 19:48:20|5796.52|5796.02|5796.27|5795.77|5796.52|5796.02|5795.77|5795.27|448
1729712910000|2024-10-23 19:48:30|5796.52|5796.02|5796.02|5795.52|5796.77|5796.27|5796.02|5795.52|427
1729712920000|2024-10-23 19:48:40|5796.27|5795.77|5796.27|5795.77|5796.27|5795.77|5796.27|5795.77|312
1729712930000|2024-10-23 19:48:50|5796.52|5796.02|5796.52|5796.02|5796.52|5796.02|5796.27|5795.77|577
1729712940000|2024-10-23 19:49:00|5796.27|5795.77|5795.77|5795.27|5797.02|5796.52|5795.77|5795.27|609
1729712950000|2024-10-23 19:49:10|5795.52|5795.02|5795.77|5795.27|5795.77|5795.27|5795.52|5795.02|549
1729712960000|2024-10-23 19:49:20|5796.02|5795.52|5796.02|5795.52|5796.02|5795.52|5795.77|5795.27|161
1729712970000|2024-10-23 19:49:30|5795.77|5795.27|5796.02|5795.52|5796.02|5795.52|5795.77|5795.27|209
1729712980000|2024-10-23 19:49:40|5795.77|5795.27|5796.02|5795.52|5796.02|5795.52|5795.77|5795.27|412
1729712990000|2024-10-23 19:49:50|5796.27|5795.77|5796.52|5796.02|5797.02|5796.52|5796.27|5795.77|471
1729713000000|2024-10-23 19:50:00|5798.02|5797.52|5798.52|5798.02|5798.52|5798.02|5797.27|5796.77|1953
1729713010000|2024-10-23 19:50:10|5798.27|5797.77|5799.02|5798.52|5799.27|5798.77|5798.27|5797.77|1153
1729713020000|2024-10-23 19:50:20|5798.77|5798.27|5799.77|5799.27|5800.02|5799.52|5798.77|5798.27|2237
1729713030000|2024-10-23 19:50:30|5800.02|5799.52|5800.02|5799.52|5800.27|5799.77|5799.52|5799.02|734
1729713040000|2024-10-23 19:50:40|5800.27|5799.77|5799.52|5799.02|5800.27|5799.77|5799.02|5798.52|1044
1729713050000|2024-10-23 19:50:50|5799.77|5799.27|5799.77|5799.27|5800.02|5799.52|5799.77|5799.27|465
1729713060000|2024-10-23 19:51:00|5799.52|5799.02|5799.02|5798.52|5799.77|5799.27|5798.77|5798.27|1087
1729713070000|2024-10-23 19:51:10|5798.77|5798.27|5796.77|5796.27|5798.77|5798.27|5796.77|5796.27|918
1729713080000|2024-10-23 19:51:20|5797.02|5796.52|5797.52|5797.02|5797.77|5797.27|5796.77|5796.27|565
1729713090000|2024-10-23 19:51:30|5797.02|5796.52|5796.02|5795.52|5797.27|5796.77|5796.02|5795.52|1104
1729713100000|2024-10-23 19:51:40|5796.27|5795.77|5796.77|5796.27|5796.77|5796.27|5796.27|5795.77|693
1729713110000|2024-10-23 19:51:50|5796.02|5795.52|5796.27|5795.77|5796.27|5795.77|5796.02|5795.52|459
1729713120000|2024-10-23 19:52:00|5796.02|5795.52|5796.52|5796.02|5796.77|5796.27|5796.02|5795.52|760
1729713130000|2024-10-23 19:52:10|5796.77|5796.27|5797.02|5796.52|5797.02|5796.52|5796.77|5796.27|456
1729713140000|2024-10-23 19:52:20|5797.27|5796.77|5797.52|5797.02|5797.77|5797.27|5797.27|5796.77|551
1729713150000|2024-10-23 19:52:30|5797.77|5797.27|5797.27|5796.77|5797.77|5797.27|5797.27|5796.77|504
1729713160000|2024-10-23 19:52:40|5797.52|5797.02|5797.77|5797.27|5797.77|5797.27|5797.52|5797.02|365
1729713170000|2024-10-23 19:52:50|5798.02|5797.52|5798.02|5797.52|5798.02|5797.52|5797.77|5797.27|581
1729713180000|2024-10-23 19:53:00|5798.52|5798.02|5799.39|5798.89|5799.39|5798.89|5798.52|5798.02|839
1729713190000|2024-10-23 19:53:10|5799.27|5798.77|5799.02|5798.52|5799.27|5798.77|5798.77|5798.27|374
1729713200000|2024-10-23 19:53:20|5798.77|5798.27|5798.77|5798.27|5798.77|5798.27|5798.52|5798.02|364
1729713210000|2024-10-23 19:53:30|5798.52|5798.02|5798.52|5798.02|5798.52|5798.02|5798.02|5797.52|524
1729713220000|2024-10-23 19:53:40|5798.77|5798.27|5798.52|5798.02|5799.02|5798.52|5798.52|5798.02|450
1729713230000|2024-10-23 19:53:50|5798.27|5797.77|5798.52|5798.02|5798.52|5798.02|5798.27|5797.77|518
1729713240000|2024-10-23 19:54:00|5798.27|5797.77|5799.02|5798.52|5799.52|5799.02|5798.27|5797.77|1220
1729713250000|2024-10-23 19:54:10|5798.77|5798.27|5798.52|5798.02|5798.77|5798.27|5797.77|5797.27|923
1729713260000|2024-10-23 19:54:20|5798.77|5798.27|5798.77|5798.27|5798.77|5798.27|5798.77|5798.27|227
1729713270000|2024-10-23 19:54:30|5798.27|5797.77|5796.77|5796.27|5798.52|5798.02|5796.77|5796.27|1137
1729713280000|2024-10-23 19:54:40|5796.27|5795.77|5796.77|5796.27|5796.77|5796.27|5796.27|5795.77|935
1729713290000|2024-10-23 19:54:50|5796.52|5796.02|5796.27|5795.77|5796.77|5796.27|5796.27|5795.77|709
1729713300000|2024-10-23 19:55:00|5796.02|5795.52|5797.27|5796.77|5798.02|5797.52|5796.02|5795.52|1949
1729713310000|2024-10-23 19:55:10|5797.52|5797.02|5796.52|5796.02|5797.52|5797.02|5796.27|5795.77|1174
1729713320000|2024-10-23 19:55:20|5796.77|5796.27|5796.52|5796.02|5796.77|5796.27|5796.27|5795.77|663
1729713330000|2024-10-23 19:55:30|5796.27|5795.77|5796.02|5795.52|5796.27|5795.77|5796.02|5795.52|609
1729713340000|2024-10-23 19:55:40|5796.27|5795.77|5796.27|5795.77|5796.52|5796.02|5796.02|5795.52|475
1729713350000|2024-10-23 19:55:50|5796.52|5796.02|5797.52|5797.02|5797.52|5797.02|5796.27|5795.77|991
1729713360000|2024-10-23 19:56:00|5797.77|5797.27|5798.77|5798.27|5798.77|5798.27|5797.27|5796.77|1778
1729713370000|2024-10-23 19:56:10|5799.02|5798.52|5799.02|5798.52|5799.27|5798.77|5798.77|5798.27|859
1729713380000|2024-10-23 19:56:20|5799.27|5798.77|5798.27|5797.77|5799.27|5798.77|5798.27|5797.77|796
1729713390000|2024-10-23 19:56:30|5798.52|5798.02|5798.27|5797.77|5798.52|5798.02|5798.02|5797.52|1166
1729713400000|2024-10-23 19:56:40|5798.02|5797.52|5797.77|5797.27|5798.02|5797.52|5797.52|5797.02|674
1729713410000|2024-10-23 19:56:50|5798.02|5797.52|5798.02|5797.52|5798.02|5797.52|5798.02|5797.52|378
1729713420000|2024-10-23 19:57:00|5798.52|5798.02|5799.02|5798.52|5799.02|5798.52|5798.52|5798.02|1440
1729713430000|2024-10-23 19:57:10|5798.77|5798.27|5799.27|5798.77|5799.27|5798.77|5798.77|5798.27|926
1729713440000|2024-10-23 19:57:20|5799.02|5798.52|5799.02|5798.52|5799.27|5798.77|5798.77|5798.27|1059
1729713450000|2024-10-23 19:57:30|5799.27|5798.77|5797.77|5797.27|5799.27|5798.77|5797.77|5797.27|1065
1729713460000|2024-10-23 19:57:40|5798.02|5797.52|5797.52|5797.02|5798.02|5797.52|5797.27|5796.77|1162
1729713470000|2024-10-23 19:57:50|5797.77|5797.27|5797.77|5797.27|5798.27|5797.77|5797.77|5797.27|1101
1729713480000|2024-10-23 19:58:00|5798.02|5797.52|5798.27|5797.77|5798.77|5798.27|5798.02|5797.52|1444
1729713490000|2024-10-23 19:58:10|5798.52|5798.02|5798.27|5797.77|5798.77|5798.27|5798.02|5797.52|1129
1729713500000|2024-10-23 19:58:20|5798.52|5798.02|5798.02|5797.52|5798.52|5798.02|5797.77|5797.27|990
1729713510000|2024-10-23 19:58:30|5797.77|5797.27|5797.52|5797.02|5798.02|5797.52|5797.27|5796.77|1380
1729713520000|2024-10-23 19:58:40|5797.77|5797.27|5798.02|5797.52|5798.27|5797.77|5797.52|5797.02|1260
1729713530000|2024-10-23 19:58:50|5797.77|5797.27|5797.77|5797.27|5798.02|5797.52|5797.52|5797.02|1362
1729713540000|2024-10-23 19:59:00|5798.02|5797.52|5796.52|5796.02|5798.27|5797.77|5796.52|5796.02|2674
1729713550000|2024-10-23 19:59:10|5796.77|5796.27|5798.27|5797.77|5798.52|5798.02|5796.77|5796.27|2296
1729713560000|2024-10-23 19:59:20|5798.52|5798.02|5798.77|5798.27|5799.27|5798.77|5798.52|5798.02|2955
1729713570000|2024-10-23 19:59:30|5798.52|5798.02|5798.77|5798.27|5799.02|5798.52|5797.77|5797.27|4016
1729713580000|2024-10-23 19:59:40|5798.52|5798.02|5800.02|5799.52|5800.02|5799.52|5798.27|5797.77|5603
1729713590000|2024-10-23 19:59:50|5799.77|5799.27|5798.27|5797.77|5799.77|5799.27|5797.52|5797.02|21976
1729713600000|2024-10-23 20:00:00|5798.37|5797.67|5796.87|5796.17|5799.12|5798.42|5796.62|5795.92|11224
1729713610000|2024-10-23 20:00:10|5796.62|5795.92|5796.87|5796.17|5797.37|5796.67|5796.62|5795.92|2309
1729713620000|2024-10-23 20:00:20|5796.37|5795.67|5796.87|5796.17|5796.87|5796.17|5796.37|5795.67|1521
1729713630000|2024-10-23 20:00:30|5796.62|5795.92|5796.37|5795.67|5796.87|5796.17|5796.37|5795.67|994
1729713640000|2024-10-23 20:00:40|5796.49|5795.79|5796.37|5795.67|5796.49|5795.79|5795.87|5795.17|746
1729713650000|2024-10-23 20:00:50|5796.87|5796.17|5796.49|5795.79|5796.87|5796.17|5796.37|5795.67|769
1729713660000|2024-10-23 20:01:00|5796.62|5795.92|5797.12|5796.42|5797.12|5796.42|5796.62|5795.92|543
1729713670000|2024-10-23 20:01:10|5796.87|5796.17|5797.12|5796.42|5797.37|5796.67|5796.87|5796.17|696
1729713680000|2024-10-23 20:01:20|5796.87|5796.17|5797.12|5796.42|5797.12|5796.42|5796.87|5796.17|345
1729713690000|2024-10-23 20:01:30|5797.37|5796.67|5797.37|5796.67|5797.37|5796.67|5797.37|5796.67|137
1729713700000|2024-10-23 20:01:40|5797.62|5796.92|5797.62|5796.92|5797.87|5797.17|5797.37|5796.67|564
1729713710000|2024-10-23 20:01:50|5797.87|5797.17|5798.99|5798.29|5798.99|5798.29|5797.87|5797.17|877
1729713720000|2024-10-23 20:02:00|5799.12|5798.42|5799.37|5798.67|5799.37|5798.67|5798.87|5798.17|355
1729713730000|2024-10-23 20:02:10|5799.49|5798.79|5799.12|5798.42|5799.49|5798.79|5799.12|5798.42|210
1729713740000|2024-10-23 20:02:20|5798.87|5798.17|5798.62|5797.92|5798.99|5798.29|5798.24|5797.54|360
1729713750000|2024-10-23 20:02:30|5798.87|5798.17|5798.37|5797.67|5798.87|5798.17|5798.24|5797.54|245
1729713760000|2024-10-23 20:02:40|5798.12|5797.42|5798.99|5798.29|5798.99|5798.29|5798.12|5797.42|304
1729713770000|2024-10-23 20:02:50|5798.74|5798.04|5799.12|5798.42|5799.24|5798.54|5798.74|5798.04|141
1729713780000|2024-10-23 20:03:00|5799.24|5798.54|5799.12|5798.42|5799.24|5798.54|5798.87|5798.17|422
1729713790000|2024-10-23 20:03:10|5799.24|5798.54|5798.87|5798.17|5799.49|5798.79|5798.87|5798.17|216
1729713800000|2024-10-23 20:03:20|5801.62|5800.92|5803.37|5802.67|5803.37|5802.67|5801.24|5800.54|2231
1729713810000|2024-10-23 20:03:30|5803.99|5803.29|5802.74|5802.04|5804.12|5803.42|5802.37|5801.67|807
1729713820000|2024-10-23 20:03:40|5803.12|5802.42|5802.99|5802.29|5803.99|5803.29|5802.37|5801.67|712
1729713830000|2024-10-23 20:03:50|5803.12|5802.42|5802.12|5801.42|5803.12|5802.42|5801.87|5801.17|509
1729713840000|2024-10-23 20:04:00|5802.24|5801.54|5801.87|5801.17|5802.24|5801.54|5801.37|5800.67|502
1729713850000|2024-10-23 20:04:10|5802.12|5801.42|5802.87|5802.17|5803.24|5802.54|5802.12|5801.42|564
1729713860000|2024-10-23 20:04:20|5803.12|5802.42|5803.12|5802.42|5804.12|5803.42|5803.12|5802.42|742
1729713870000|2024-10-23 20:04:30|5802.99|5802.29|5803.12|5802.42|5803.49|5802.79|5802.12|5801.42|764
1729713880000|2024-10-23 20:04:40|5802.87|5802.17|5802.87|5802.17|5803.37|5802.67|5802.62|5801.92|607
1729713890000|2024-10-23 20:04:50|5802.74|5802.04|5802.37|5801.67|5802.87|5802.17|5802.12|5801.42|679
1729713900000|2024-10-23 20:05:00|5802.12|5801.42|5800.87|5800.17|5802.62|5801.92|5800.62|5799.92|1104
1729713910000|2024-10-23 20:05:10|5800.74|5800.04|5799.87|5799.17|5800.74|5800.04|5799.62|5798.92|668
1729713920000|2024-10-23 20:05:20|5800.12|5799.42|5800.12|5799.42|5800.62|5799.92|5799.87|5799.17|570
1729713930000|2024-10-23 20:05:30|5800.37|5799.67|5800.37|5799.67|5800.62|5799.92|5799.87|5799.17|451
1729713940000|2024-10-23 20:05:40|5800.12|5799.42|5799.62|5798.92|5800.37|5799.67|5799.62|5798.92|170
1729713950000|2024-10-23 20:05:50|5800.12|5799.42|5800.12|5799.42|5800.37|5799.67|5799.87|5799.17|318
1729713960000|2024-10-23 20:06:00|5800.37|5799.67|5800.87|5800.17|5801.37|5800.67|5800.37|5799.67|597
1729713970000|2024-10-23 20:06:10|5801.12|5800.42|5801.12|5800.42|5801.37|5800.67|5800.62|5799.92|296
1729713980000|2024-10-23 20:06:20|5800.87|5800.17|5800.87|5800.17|5801.37|5800.67|5800.87|5800.17|266
1729713990000|2024-10-23 20:06:30|5800.74|5800.04|5800.62|5799.92|5800.87|5800.17|5800.12|5799.42|313
1729714000000|2024-10-23 20:06:40|5800.37|5799.67|5800.62|5799.92|5800.87|5800.17|5799.87|5799.17|314
1729714010000|2024-10-23 20:06:50|5800.37|5799.67|5801.37|5800.67|5801.37|5800.67|5800.37|5799.67|359
1729714020000|2024-10-23 20:07:00|5801.12|5800.42|5801.62|5800.92|5801.87|5801.17|5801.12|5800.42|305
1729714030000|2024-10-23 20:07:10|5801.99|5801.29|5802.37|5801.67|5802.49|5801.79|5801.87|5801.17|456
1729714040000|2024-10-23 20:07:20|5802.62|5801.92|5802.62|5801.92|5802.87|5802.17|5802.12|5801.42|449
1729714050000|2024-10-23 20:07:30|5802.49|5801.79|5802.37|5801.67|5802.62|5801.92|5802.12|5801.42|266
1729714060000|2024-10-23 20:07:40|5802.62|5801.92|5802.62|5801.92|5802.62|5801.92|5802.37|5801.67|232
1729714070000|2024-10-23 20:07:50|5802.37|5801.67|5802.37|5801.67|5802.87|5802.17|5802.12|5801.42|404
1729714080000|2024-10-23 20:08:00|5802.12|5801.42|5801.37|5800.67|5802.37|5801.67|5801.37|5800.67|621
1729714090000|2024-10-23 20:08:10|5801.12|5800.42|5801.37|5800.67|5801.49|5800.79|5801.12|5800.42|373
1729714100000|2024-10-23 20:08:20|5801.62|5800.92|5800.87|5800.17|5801.62|5800.92|5800.87|5800.17|526
1729714110000|2024-10-23 20:08:30|5800.62|5799.92|5800.62|5799.92|5800.87|5800.17|5800.37|5799.67|613
1729714120000|2024-10-23 20:08:40|5800.37|5799.67|5800.62|5799.92|5800.87|5800.17|5800.37|5799.67|538
1729714130000|2024-10-23 20:08:50|5800.87|5800.17|5800.62|5799.92|5800.87|5800.17|5800.62|5799.92|220
1729714140000|2024-10-23 20:09:00|5800.87|5800.17|5800.62|5799.92|5801.12|5800.42|5800.37|5799.67|375
1729714150000|2024-10-23 20:09:10|5800.37|5799.67|5800.62|5799.92|5800.62|5799.92|5800.37|5799.67|205
1729714160000|2024-10-23 20:09:20|5800.87|5800.17|5800.87|5800.17|5800.87|5800.17|5800.62|5799.92|266
1729714170000|2024-10-23 20:09:30|5800.62|5799.92|5800.62|5799.92|5800.87|5800.17|5800.62|5799.92|258
1729714180000|2024-10-23 20:09:40|5800.49|5799.79|5800.37|5799.67|5800.49|5799.79|5800.37|5799.67|328
1729714190000|2024-10-23 20:09:50|5800.62|5799.92|5799.62|5798.92|5800.62|5799.92|5799.62|5798.92|454
1729714200000|2024-10-23 20:10:00|5799.74|5799.04|5799.62|5798.92|5800.12|5799.42|5799.62|5798.92|489
1729714210000|2024-10-23 20:10:10|5799.87|5799.17|5799.87|5799.17|5800.12|5799.42|5799.62|5798.92|319
1729714220000|2024-10-23 20:10:20|5799.62|5798.92|5799.87|5799.17|5800.12|5799.42|5799.62|5798.92|275
1729714230000|2024-10-23 20:10:30|5799.62|5798.92|5799.62|5798.92|5799.87|5799.17|5799.62|5798.92|202
1729714240000|2024-10-23 20:10:40|5799.37|5798.67|5799.37|5798.67|5799.62|5798.92|5799.37|5798.67|371
1729714250000|2024-10-23 20:10:50|5799.12|5798.42|5798.87|5798.17|5799.12|5798.42|5798.62|5797.92|552
1729714260000|2024-10-23 20:11:00|5799.12|5798.42|5798.87|5798.17|5799.12|5798.42|5798.62|5797.92|411
1729714270000|2024-10-23 20:11:10|5798.99|5798.29|5799.12|5798.42|5799.12|5798.42|5798.87|5798.17|217
1729714280000|2024-10-23 20:11:20|5799.37|5798.67|5799.62|5798.92|5799.62|5798.92|5799.37|5798.67|173
1729714290000|2024-10-23 20:11:30|5799.12|5798.42|5799.87|5799.17|5799.87|5799.17|5799.12|5798.42|151
1729714300000|2024-10-23 20:11:40|||||||||76
1729714310000|2024-10-23 20:11:50|5800.12|5799.42|5800.62|5799.92|5800.62|5799.92|5800.12|5799.42|116
1729714320000|2024-10-23 20:12:00|5800.87|5800.17|5800.87|5800.17|5800.87|5800.17|5800.62|5799.92|195
1729714330000|2024-10-23 20:12:10|5801.12|5800.42|5800.87|5800.17|5801.12|5800.42|5800.87|5800.17|180
1729714340000|2024-10-23 20:12:20|5800.62|5799.92|5800.87|5800.17|5800.87|5800.17|5800.62|5799.92|70
1729714350000|2024-10-23 20:12:30|5801.12|5800.42|5801.62|5800.92|5801.62|5800.92|5800.99|5800.29|292
1729714360000|2024-10-23 20:12:40|5801.37|5800.67|5801.62|5800.92|5801.62|5800.92|5801.37|5800.67|76
1729714370000|2024-10-23 20:12:50|||||||||84
1729714380000|2024-10-23 20:13:00|5801.12|5800.42|5800.62|5799.92|5801.12|5800.42|5800.62|5799.92|166
1729714390000|2024-10-23 20:13:10|5800.87|5800.17|5801.37|5800.67|5801.37|5800.67|5800.87|5800.17|127
1729714400000|2024-10-23 20:13:20|5801.24|5800.54|5801.37|5800.67|5801.37|5800.67|5801.24|5800.54|209
1729714410000|2024-10-23 20:13:30|5801.49|5800.79|5801.62|5800.92|5801.62|5800.92|5801.49|5800.79|105
1729714420000|2024-10-23 20:13:40|5801.87|5801.17|5801.87|5801.17|5801.87|5801.17|5801.87|5801.17|70
1729714430000|2024-10-23 20:13:50|5801.62|5800.92|5801.87|5801.17|5801.87|5801.17|5801.62|5800.92|204
1729714440000|2024-10-23 20:14:00|5802.12|5801.42|5802.87|5802.17|5802.87|5802.17|5802.12|5801.42|207
1729714450000|2024-10-23 20:14:10|5803.12|5802.42|5803.12|5802.42|5803.12|5802.42|5803.12|5802.42|189
1729714460000|2024-10-23 20:14:20|5803.37|5802.67|5803.12|5802.42|5803.37|5802.67|5803.12|5802.42|193
1729714470000|2024-10-23 20:14:30|5802.87|5802.17|5803.12|5802.42|5803.12|5802.42|5802.87|5802.17|182
1729714480000|2024-10-23 20:14:40|5802.87|5802.17|5802.62|5801.92|5802.87|5802.17|5802.62|5801.92|209
1729714490000|2024-10-23 20:14:50|5802.87|5802.17|5803.12|5802.42|5803.12|5802.42|5802.62|5801.92|196
1729714500000|2024-10-23 20:15:00|5803.37|5802.67|5803.62|5802.92|5803.87|5803.17|5803.37|5802.67|216
1729714510000|2024-10-23 20:15:10|||||||||37
1729714520000|2024-10-23 20:15:20|||||||||83
1729714530000|2024-10-23 20:15:30|5803.87|5803.17|5803.87|5803.17|5803.87|5803.17|5803.87|5803.17|97
1729714540000|2024-10-23 20:15:40|||||||||62
1729714550000|2024-10-23 20:15:50|5803.62|5802.92|5803.37|5802.67|5803.62|5802.92|5803.37|5802.67|81
1729714560000|2024-10-23 20:16:00|5803.62|5802.92|5804.37|5803.67|5804.37|5803.67|5803.62|5802.92|461
1729714570000|2024-10-23 20:16:10|5803.87|5803.17|5804.12|5803.42|5804.12|5803.42|5803.87|5803.17|87
1729714580000|2024-10-23 20:16:20|5803.87|5803.17|5804.12|5803.42|5804.12|5803.42|5803.87|5803.17|95
1729714590000|2024-10-23 20:16:30|5804.37|5803.67|5804.62|5803.92|5804.62|5803.92|5804.37|5803.67|74
1729714600000|2024-10-23 20:16:40|5804.87|5804.17|5804.87|5804.17|5804.87|5804.17|5804.62|5803.92|174
1729714610000|2024-10-23 20:16:50|5805.12|5804.42|5805.12|5804.42|5805.12|5804.42|5805.12|5804.42|111
1729714620000|2024-10-23 20:17:00|5805.37|5804.67|5805.37|5804.67|5805.37|5804.67|5805.12|5804.42|137
1729714630000|2024-10-23 20:17:10|5805.62|5804.92|5805.87|5805.17|5805.87|5805.17|5805.37|5804.67|286
1729714640000|2024-10-23 20:17:20|5805.62|5804.92|5805.12|5804.42|5805.87|5805.17|5804.87|5804.17|392
1729714650000|2024-10-23 20:17:30|5805.37|5804.67|5805.37|5804.67|5805.37|5804.67|5805.37|5804.67|85
1729714660000|2024-10-23 20:17:40|5805.49|5804.79|5805.37|5804.67|5805.62|5804.92|5805.37|5804.67|65
1729714670000|2024-10-23 20:17:50|5805.62|5804.92|5805.87|5805.17|5805.87|5805.17|5805.62|5804.92|131
1729714680000|2024-10-23 20:18:00|5806.12|5805.42|5806.12|5805.42|5806.37|5805.67|5806.12|5805.42|360
1729714690000|2024-10-23 20:18:10|5805.87|5805.17|5805.37|5804.67|5806.12|5805.42|5805.37|5804.67|243
1729714700000|2024-10-23 20:18:20|5805.62|5804.92|5805.62|5804.92|5805.62|5804.92|5805.62|5804.92|164
1729714710000|2024-10-23 20:18:30|5805.87|5805.17|5805.87|5805.17|5805.87|5805.17|5805.87|5805.17|63
1729714720000|2024-10-23 20:18:40|5806.12|5805.42|5806.12|5805.42|5806.12|5805.42|5806.12|5805.42|123
1729714730000|2024-10-23 20:18:50|5805.87|5805.17|5805.87|5805.17|5805.87|5805.17|5805.62|5804.92|165
1729714740000|2024-10-23 20:19:00|5806.12|5805.42|5806.12|5805.42|5806.12|5805.42|5805.62|5804.92|142
1729714750000|2024-10-23 20:19:10|||||||||87
1729714760000|2024-10-23 20:19:20|5805.87|5805.17|5805.87|5805.17|5805.87|5805.17|5805.87|5805.17|29
1729714770000|2024-10-23 20:19:30|5806.12|5805.42|5805.87|5805.17|5806.12|5805.42|5805.74|5805.04|180
1729714780000|2024-10-23 20:19:40|5806.12|5805.42|5806.37|5805.67|5806.37|5805.67|5805.87|5805.17|144
1729714790000|2024-10-23 20:19:50|5806.62|5805.92|5806.87|5806.17|5806.87|5806.17|5806.62|5805.92|261
1729714800000|2024-10-23 20:20:00|5807.12|5806.42|5807.12|5806.42|5807.12|5806.42|5807.12|5806.42|119
1729714810000|2024-10-23 20:20:10|5807.37|5806.67|5806.12|5805.42|5807.37|5806.67|5806.12|5805.42|199
1729714820000|2024-10-23 20:20:20|5805.87|5805.17|5805.87|5805.17|5805.87|5805.17|5805.62|5804.92|68
1729714830000|2024-10-23 20:20:30|5805.62|5804.92|5805.87|5805.17|5805.87|5805.17|5805.12|5804.42|289
1729714840000|2024-10-23 20:20:40|5806.12|5805.42|5806.12|5805.42|5806.12|5805.42|5806.12|5805.42|69
1729714850000|2024-10-23 20:20:50|5805.87|5805.17|5805.87|5805.17|5806.12|5805.42|5805.87|5805.17|47
1729714860000|2024-10-23 20:21:00|5805.62|5804.92|5805.62|5804.92|5805.62|5804.92|5805.62|5804.92|56
1729714870000|2024-10-23 20:21:10|5805.87|5805.17|5805.62|5804.92|5805.87|5805.17|5805.62|5804.92|80
1729714880000|2024-10-23 20:21:20|5805.87|5805.17|5805.87|5805.17|5805.87|5805.17|5805.87|5805.17|147
1729714890000|2024-10-23 20:21:30|5806.12|5805.42|5806.37|5805.67|5806.37|5805.67|5805.87|5805.17|126
1729714900000|2024-10-23 20:21:40|5806.12|5805.42|5805.87|5805.17|5806.37|5805.67|5805.87|5805.17|100
1729714910000|2024-10-23 20:21:50|5806.12|5805.42|5806.12|5805.42|5806.12|5805.42|5806.12|5805.42|57
1729714920000|2024-10-23 20:22:00|||||||||17
1729714930000|2024-10-23 20:22:10|5806.37|5805.67|5805.87|5805.17|5806.37|5805.67|5805.87|5805.17|88
1729714940000|2024-10-23 20:22:20|5806.12|5805.42|5806.12|5805.42|5806.12|5805.42|5806.12|5805.42|85
1729714950000|2024-10-23 20:22:30|||||||||35
1729714960000|2024-10-23 20:22:40|||||||||33
1729714970000|2024-10-23 20:22:50|5805.87|5805.17|5806.12|5805.42|5806.12|5805.42|5805.87|5805.17|155
1729714980000|2024-10-23 20:23:00|5805.87|5805.17|5805.87|5805.17|5805.87|5805.17|5805.62|5804.92|155
1729714990000|2024-10-23 20:23:10|5806.12|5805.42|5805.87|5805.17|5806.12|5805.42|5805.87|5805.17|75
1729715000000|2024-10-23 20:23:20|5806.12|5805.42|5805.87|5805.17|5806.12|5805.42|5805.87|5805.17|74
1729715010000|2024-10-23 20:23:30|5806.12|5805.42|5805.87|5805.17|5806.12|5805.42|5805.87|5805.17|69
1729715020000|2024-10-23 20:23:40|5806.12|5805.42|5806.12|5805.42|5806.12|5805.42|5805.99|5805.29|72
1729715030000|2024-10-23 20:23:50|5806.24|5805.54|5806.12|5805.42|5806.24|5805.54|5806.12|5805.42|13
1729715040000|2024-10-23 20:24:00|||||||||10
1729715050000|2024-10-23 20:24:10|5805.87|5805.17|5806.12|5805.42|5806.12|5805.42|5805.87|5805.17|37
1729715070000|2024-10-23 20:24:30|5806.37|5805.67|5806.62|5805.92|5806.62|5805.92|5806.37|5805.67|123
1729715080000|2024-10-23 20:24:40|5806.87|5806.17|5806.87|5806.17|5806.87|5806.17|5806.87|5806.17|96
1729715090000|2024-10-23 20:24:50|5806.74|5806.04|5806.87|5806.17|5806.87|5806.17|5806.62|5805.92|30
1729715100000|2024-10-23 20:25:00|5806.62|5805.92|5806.37|5805.67|5806.62|5805.92|5806.37|5805.67|124
1729715110000|2024-10-23 20:25:10|5806.24|5805.54|5806.62|5805.92|5806.62|5805.92|5806.12|5805.42|49
1729715120000|2024-10-23 20:25:20|5806.12|5805.42|5806.37|5805.67|5806.37|5805.67|5806.12|5805.42|280
1729715130000|2024-10-23 20:25:30|5806.62|5805.92|5806.87|5806.17|5806.87|5806.17|5806.62|5805.92|86
1729715140000|2024-10-23 20:25:40|||||||||2
1729715150000|2024-10-23 20:25:50|5807.12|5806.42|5807.12|5806.42|5807.12|5806.42|5807.12|5806.42|87
1729715160000|2024-10-23 20:26:00|5807.37|5806.67|5807.37|5806.67|5807.37|5806.67|5807.37|5806.67|33
1729715170000|2024-10-23 20:26:10|5807.12|5806.42|5806.87|5806.17|5807.12|5806.42|5806.87|5806.17|185
1729715180000|2024-10-23 20:26:20|5807.12|5806.42|5807.12|5806.42|5807.12|5806.42|5807.12|5806.42|54
1729715190000|2024-10-23 20:26:30|5806.87|5806.17|5806.37|5805.67|5806.87|5806.17|5806.37|5805.67|114
1729715200000|2024-10-23 20:26:40|5806.62|5805.92|5806.62|5805.92|5806.62|5805.92|5806.37|5805.67|47
1729715210000|2024-10-23 20:26:50|5806.87|5806.17|5806.87|5806.17|5806.87|5806.17|5806.62|5805.92|111
1729715220000|2024-10-23 20:27:00|5807.12|5806.42|5806.87|5806.17|5807.12|5806.42|5806.87|5806.17|31
1729715230000|2024-10-23 20:27:10|||||||||33
1729715240000|2024-10-23 20:27:20|5807.12|5806.42|5807.12|5806.42|5807.12|5806.42|5807.12|5806.42|13
1729715250000|2024-10-23 20:27:30|5806.87|5806.17|5807.12|5806.42|5807.12|5806.42|5806.87|5806.17|86
1729715260000|2024-10-23 20:27:40|||||||||23
1729715270000|2024-10-23 20:27:50|5807.37|5806.67|5807.12|5806.42|5807.37|5806.67|5807.12|5806.42|108
1729715280000|2024-10-23 20:28:00|||||||||23
1729715290000|2024-10-23 20:28:10|5807.37|5806.67|5807.62|5806.92|5807.62|5806.92|5807.37|5806.67|86
1729715300000|2024-10-23 20:28:20|||||||||39
1729715310000|2024-10-23 20:28:30|||||||||10
1729715320000|2024-10-23 20:28:40|||||||||44
1729715330000|2024-10-23 20:28:50|5807.87|5807.17|5807.87|5807.17|5807.87|5807.17|5807.87|5807.17|121
1729715340000|2024-10-23 20:29:00|5807.62|5806.92|5807.62|5806.92|5807.87|5807.17|5807.62|5806.92|38
1729715350000|2024-10-23 20:29:10|||||||||6
1729715360000|2024-10-23 20:29:20|||||||||20
1729715370000|2024-10-23 20:29:30|||||||||15
1729715380000|2024-10-23 20:29:40|||||||||41
1729715390000|2024-10-23 20:29:50|||||||||2
1729715400000|2024-10-23 20:30:00|5807.74|5807.04|5807.62|5806.92|5807.87|5807.17|5807.62|5806.92|168
1729715410000|2024-10-23 20:30:10|5807.37|5806.67|5807.12|5806.42|5807.37|5806.67|5806.87|5806.17|107
1729715420000|2024-10-23 20:30:20|5806.99|5806.29|5806.87|5806.17|5806.99|5806.29|5806.62|5805.92|105
1729715430000|2024-10-23 20:30:30|5806.74|5806.04|5806.87|5806.17|5806.87|5806.17|5806.62|5805.92|65
1729715440000|2024-10-23 20:30:40|5807.37|5806.67|5807.37|5806.67|5807.37|5806.67|5807.37|5806.67|144
1729715450000|2024-10-23 20:30:50|||||||||38
1729715460000|2024-10-23 20:31:00|5807.12|5806.42|5807.12|5806.42|5807.37|5806.67|5807.12|5806.42|64
1729715470000|2024-10-23 20:31:10|5807.37|5806.67|5807.37|5806.67|5807.37|5806.67|5807.37|5806.67|57
1729715480000|2024-10-23 20:31:20|5807.12|5806.42|5807.37|5806.67|5807.37|5806.67|5807.12|5806.42|82
1729715490000|2024-10-23 20:31:30|5807.12|5806.42|5807.37|5806.67|5807.37|5806.67|5807.12|5806.42|86
1729715500000|2024-10-23 20:31:40|||||||||10
1729715510000|2024-10-23 20:31:50|||||||||19
1729715520000|2024-10-23 20:32:00|5807.62|5806.92|5807.37|5806.67|5807.62|5806.92|5807.37|5806.67|42
1729715530000|2024-10-23 20:32:10|5807.62|5806.92|5807.37|5806.67|5807.62|5806.92|5807.37|5806.67|22
1729715540000|2024-10-23 20:32:20|5807.62|5806.92|5807.62|5806.92|5807.62|5806.92|5807.62|5806.92|49
1729715550000|2024-10-23 20:32:30|5807.37|5806.67|5807.37|5806.67|5807.62|5806.92|5807.37|5806.67|54
1729715560000|2024-10-23 20:32:40|5807.49|5806.79|5807.12|5806.42|5807.49|5806.79|5807.12|5806.42|93
1729715570000|2024-10-23 20:32:50|5807.37|5806.67|5807.37|5806.67|5807.37|5806.67|5807.37|5806.67|23
1729715580000|2024-10-23 20:33:00|||||||||5
1729715590000|2024-10-23 20:33:10|5807.12|5806.42|5807.12|5806.42|5807.12|5806.42|5807.12|5806.42|39
1729715600000|2024-10-23 20:33:20|5806.87|5806.17|5806.87|5806.17|5806.87|5806.17|5806.62|5805.92|259
1729715610000|2024-10-23 20:33:30|5806.62|5805.92|5806.62|5805.92|5806.62|5805.92|5806.62|5805.92|34
1729715620000|2024-10-23 20:33:40|5806.87|5806.17|5806.87|5806.17|5806.87|5806.17|5806.87|5806.17|65
1729715630000|2024-10-23 20:33:50|5807.12|5806.42|5807.12|5806.42|5807.12|5806.42|5807.12|5806.42|46
1729715640000|2024-10-23 20:34:00|5807.37|5806.67|5807.37|5806.67|5807.37|5806.67|5807.37|5806.67|75
1729715650000|2024-10-23 20:34:10|||||||||107
1729715660000|2024-10-23 20:34:20|||||||||3
1729715670000|2024-10-23 20:34:30|5807.12|5806.42|5807.12|5806.42|5807.12|5806.42|5807.12|5806.42|13
1729715680000|2024-10-23 20:34:40|5807.37|5806.67|5807.37|5806.67|5807.37|5806.67|5807.37|5806.67|41
1729715690000|2024-10-23 20:34:50|5807.12|5806.42|5807.12|5806.42|5807.12|5806.42|5807.12|5806.42|31
1729715700000|2024-10-23 20:35:00|5806.87|5806.17|5806.87|5806.17|5806.87|5806.17|5806.87|5806.17|77
1729715710000|2024-10-23 20:35:10|||||||||35
1729715720000|2024-10-23 20:35:20|||||||||6
1729715730000|2024-10-23 20:35:30|5807.12|5806.42|5807.12|5806.42|5807.12|5806.42|5807.12|5806.42|96
1729715740000|2024-10-23 20:35:40|||||||||34
1729715750000|2024-10-23 20:35:50|5807.37|5806.67|5807.37|5806.67|5807.37|5806.67|5807.37|5806.67|24
1729715760000|2024-10-23 20:36:00|5807.62|5806.92|5807.87|5807.17|5808.12|5807.42|5807.62|5806.92|115
1729715770000|2024-10-23 20:36:10|5807.62|5806.92|5807.62|5806.92|5807.62|5806.92|5807.62|5806.92|89
1729715790000|2024-10-23 20:36:30|5807.37|5806.67|5807.62|5806.92|5807.62|5806.92|5807.37|5806.67|38
1729715800000|2024-10-23 20:36:40|5807.37|5806.67|5807.37|5806.67|5807.37|5806.67|5807.37|5806.67|30
1729715810000|2024-10-23 20:36:50|5807.62|5806.92|5807.37|5806.67|5807.62|5806.92|5807.37|5806.67|50
1729715820000|2024-10-23 20:37:00|5807.62|5806.92|5807.37|5806.67|5807.62|5806.92|5807.37|5806.67|37
1729715830000|2024-10-23 20:37:10|5807.12|5806.42|5807.12|5806.42|5807.12|5806.42|5807.12|5806.42|78
1729715840000|2024-10-23 20:37:20|5806.87|5806.17|5807.12|5806.42|5807.12|5806.42|5806.87|5806.17|114
1729715850000|2024-10-23 20:37:30|5807.37|5806.67|5807.37|5806.67|5807.37|5806.67|5807.37|5806.67|45
1729715860000|2024-10-23 20:37:40|||||||||5
1729715870000|2024-10-23 20:37:50|5807.12|5806.42|5807.12|5806.42|5807.12|5806.42|5807.12|5806.42|18
1729715880000|2024-10-23 20:38:00|5807.37|5806.67|5807.37|5806.67|5807.62|5806.92|5807.37|5806.67|73
1729715890000|2024-10-23 20:38:10|5807.24|5806.54|5807.12|5806.42|5807.24|5806.54|5807.12|5806.42|21
1729715900000|2024-10-23 20:38:20|5807.37|5806.67|5807.37|5806.67|5807.37|5806.67|5807.37|5806.67|142
1729715910000|2024-10-23 20:38:30|5807.62|5806.92|5807.37|5806.67|5807.62|5806.92|5807.37|5806.67|46
1729715920000|2024-10-23 20:38:40|5807.12|5806.42|5807.12|5806.42|5807.12|5806.42|5807.12|5806.42|38
1729715930000|2024-10-23 20:38:50|||||||||5
1729715940000|2024-10-23 20:39:00|5807.37|5806.67|5807.12|5806.42|5807.37|5806.67|5807.12|5806.42|142
1729715950000|2024-10-23 20:39:10|5807.37|5806.67|5807.37|5806.67|5807.62|5806.92|5807.37|5806.67|59
1729715960000|2024-10-23 20:39:20|||||||||1
1729715970000|2024-10-23 20:39:30|||||||||9
1729715980000|2024-10-23 20:39:40|5807.12|5806.42|5807.12|5806.42|5807.12|5806.42|5807.12|5806.42|56
1729715990000|2024-10-23 20:39:50|||||||||7
1729716000000|2024-10-23 20:40:00|5806.87|5806.17|5807.12|5806.42|5807.37|5806.67|5806.87|5806.17|139
1729716010000|2024-10-23 20:40:10|||||||||4
1729716020000|2024-10-23 20:40:20|5807.24|5806.54|5807.37|5806.67|5807.37|5806.67|5807.24|5806.54|41
1729716030000|2024-10-23 20:40:30|5807.12|5806.42|5807.12|5806.42|5807.12|5806.42|5807.12|5806.42|46
1729716040000|2024-10-23 20:40:40|||||||||8
1729716050000|2024-10-23 20:40:50|5806.87|5806.17|5806.87|5806.17|5806.87|5806.17|5806.87|5806.17|33
1729716060000|2024-10-23 20:41:00|5806.62|5805.92|5806.62|5805.92|5806.62|5805.92|5806.62|5805.92|65
1729716070000|2024-10-23 20:41:10|||||||||16
1729716080000|2024-10-23 20:41:20|||||||||195
1729716090000|2024-10-23 20:41:30|||||||||30
1729716100000|2024-10-23 20:41:40|||||||||131
1729716110000|2024-10-23 20:41:50|||||||||17
1729716120000|2024-10-23 20:42:00|5805.37|5804.67|5805.49|5804.79|5805.49|5804.79|5805.37|5804.67|346
1729716130000|2024-10-23 20:42:10|5805.37|5804.67|5805.62|5804.92|5805.62|5804.92|5805.37|5804.67|148
1729716140000|2024-10-23 20:42:20|5805.49|5804.79|5805.37|5804.67|5805.49|5804.79|5805.37|5804.67|42
1729716150000|2024-10-23 20:42:30|5805.62|5804.92|5805.62|5804.92|5805.62|5804.92|5805.62|5804.92|54
1729716160000|2024-10-23 20:42:40|||||||||14
1729716170000|2024-10-23 20:42:50|||||||||14
1729716180000|2024-10-23 20:43:00|5805.87|5805.17|5805.87|5805.17|5805.87|5805.17|5805.87|5805.17|65
1729716190000|2024-10-23 20:43:10|5806.12|5805.42|5805.87|5805.17|5806.12|5805.42|5805.87|5805.17|36
1729716200000|2024-10-23 20:43:20|5806.12|5805.42|5805.87|5805.17|5806.12|5805.42|5805.87|5805.17|50
1729716210000|2024-10-23 20:43:30|5806.12|5805.42|5806.12|5805.42|5806.12|5805.42|5806.12|5805.42|8
1729716220000|2024-10-23 20:43:40|5805.87|5805.17|5805.87|5805.17|5805.87|5805.17|5805.87|5805.17|51
1729716230000|2024-10-23 20:43:50|||||||||11
1729716240000|2024-10-23 20:44:00|||||||||57
1729716250000|2024-10-23 20:44:10|5805.74|5805.04|5805.62|5804.92|5805.87|5805.17|5805.62|5804.92|30
1729716260000|2024-10-23 20:44:20|||||||||17
1729716270000|2024-10-23 20:44:30|5805.37|5804.67|5805.37|5804.67|5805.37|5804.67|5805.37|5804.67|44
1729716280000|2024-10-23 20:44:40|5805.62|5804.92|5805.62|5804.92|5805.62|5804.92|5805.62|5804.92|60
1729716290000|2024-10-23 20:44:50|5805.87|5805.17|5805.87|5805.17|5805.87|5805.17|5805.87|5805.17|45
1729716300000|2024-10-23 20:45:00|5806.12|5805.42|5806.37|5805.67|5806.37|5805.67|5806.12|5805.42|127
1729716310000|2024-10-23 20:45:10|5806.24|5805.54|5806.12|5805.42|5806.37|5805.67|5806.12|5805.42|51
1729716320000|2024-10-23 20:45:20|5806.24|5805.54|5805.87|5805.17|5806.37|5805.67|5805.87|5805.17|73
1729716330000|2024-10-23 20:45:30|5805.62|5804.92|5805.62|5804.92|5805.62|5804.92|5805.62|5804.92|22
1729716340000|2024-10-23 20:45:40|||||||||18
1729716350000|2024-10-23 20:45:50|||||||||17
1729716360000|2024-10-23 20:46:00|5805.87|5805.17|5805.87|5805.17|5805.87|5805.17|5805.62|5804.92|96
1729716370000|2024-10-23 20:46:10|||||||||11
1729716380000|2024-10-23 20:46:20|5805.62|5804.92|5805.62|5804.92|5805.62|5804.92|5805.62|5804.92|33
1729716390000|2024-10-23 20:46:30|||||||||15
1729716400000|2024-10-23 20:46:40|||||||||46
1729716410000|2024-10-23 20:46:50|5805.87|5805.17|5805.87|5805.17|5805.87|5805.17|5805.62|5804.92|153
1729716420000|2024-10-23 20:47:00|5805.62|5804.92|5805.37|5804.67|5805.62|5804.92|5805.37|5804.67|50
1729716430000|2024-10-23 20:47:10|||||||||1
1729716440000|2024-10-23 20:47:20|5805.12|5804.42|5805.12|5804.42|5805.12|5804.42|5805.12|5804.42|70
1729716450000|2024-10-23 20:47:30|||||||||12
1729716460000|2024-10-23 20:47:40|||||||||63
1729716470000|2024-10-23 20:47:50|5804.87|5804.17|5804.87|5804.17|5804.87|5804.17|5804.87|5804.17|121
1729716480000|2024-10-23 20:48:00|5805.12|5804.42|5805.12|5804.42|5805.12|5804.42|5804.87|5804.17|139
1729716490000|2024-10-23 20:48:10|5805.37|5804.67|5805.62|5804.92|5805.62|5804.92|5805.37|5804.67|41
1729716500000|2024-10-23 20:48:20|5805.37|5804.67|5805.62|5804.92|5805.62|5804.92|5805.37|5804.67|13
1729716520000|2024-10-23 20:48:40|||||||||9
1729716530000|2024-10-23 20:48:50|5805.87|5805.17|5805.87|5805.17|5805.87|5805.17|5805.87|5805.17|44
1729716540000|2024-10-23 20:49:00|||||||||45
1729716550000|2024-10-23 20:49:10|||||||||3
1729716560000|2024-10-23 20:49:20|5806.12|5805.42|5806.12|5805.42|5806.12|5805.42|5806.12|5805.42|69
1729716570000|2024-10-23 20:49:30|||||||||6
1729716580000|2024-10-23 20:49:40|5805.87|5805.17|5806.12|5805.42|5806.12|5805.42|5805.87|5805.17|59
1729716590000|2024-10-23 20:49:50|||||||||3
1729716600000|2024-10-23 20:50:00|5805.87|5805.17|5805.87|5805.17|5805.87|5805.17|5805.87|5805.17|40
1729716620000|2024-10-23 20:50:20|5805.62|5804.92|5805.62|5804.92|5805.62|5804.92|5805.62|5804.92|60
1729716630000|2024-10-23 20:50:30|||||||||22
1729716640000|2024-10-23 20:50:40|||||||||5
1729716650000|2024-10-23 20:50:50|||||||||5
1729716660000|2024-10-23 20:51:00|5805.87|5805.17|5805.62|5804.92|5805.87|5805.17|5805.62|5804.92|20
1729716680000|2024-10-23 20:51:20|5805.87|5805.17|5805.87|5805.17|5805.87|5805.17|5805.87|5805.17|8
1729716690000|2024-10-23 20:51:30|5805.62|5804.92|5805.62|5804.92|5805.62|5804.92|5805.62|5804.92|21
1729716700000|2024-10-23 20:51:40|5805.87|5805.17|5805.87|5805.17|5805.87|5805.17|5805.87|5805.17|20
1729716710000|2024-10-23 20:51:50|||||||||24
1729716720000|2024-10-23 20:52:00|||||||||13
1729716730000|2024-10-23 20:52:10|5806.12|5805.42|5806.24|5805.54|5806.37|5805.67|5806.12|5805.42|65
1729716740000|2024-10-23 20:52:20|5806.37|5805.67|5806.37|5805.67|5806.37|5805.67|5806.37|5805.67|4
1729716750000|2024-10-23 20:52:30|||||||||5
1729716760000|2024-10-23 20:52:40|||||||||6
1729716770000|2024-10-23 20:52:50|5806.62|5805.92|5806.62|5805.92|5806.62|5805.92|5806.62|5805.92|27
1729716780000|2024-10-23 20:53:00|||||||||9
1729716790000|2024-10-23 20:53:10|||||||||2
1729716800000|2024-10-23 20:53:20|||||||||65
1729716810000|2024-10-23 20:53:30|||||||||47
1729716820000|2024-10-23 20:53:40|||||||||2
1729716830000|2024-10-23 20:53:50|||||||||16
1729716840000|2024-10-23 20:54:00|||||||||9
1729716850000|2024-10-23 20:54:10|5806.87|5806.17|5806.87|5806.17|5806.87|5806.17|5806.87|5806.17|77
1729716860000|2024-10-23 20:54:20|5807.12|5806.42|5806.87|5806.17|5807.12|5806.42|5806.87|5806.17|145
1729716870000|2024-10-23 20:54:30|5806.62|5805.92|5806.62|5805.92|5806.74|5806.04|5806.62|5805.92|75
1729716880000|2024-10-23 20:54:40|||||||||2
1729716890000|2024-10-23 20:54:50|5806.37|5805.67|5806.37|5805.67|5806.37|5805.67|5806.37|5805.67|58
1729716900000|2024-10-23 20:55:00|||||||||98
1729716910000|2024-10-23 20:55:10|||||||||18
1729716920000|2024-10-23 20:55:20|5806.12|5805.42|5806.12|5805.42|5806.12|5805.42|5806.12|5805.42|43
1729716930000|2024-10-23 20:55:30|5805.87|5805.17|5805.37|5804.67|5805.87|5805.17|5805.37|5804.67|127
1729716940000|2024-10-23 20:55:40|5805.12|5804.42|5805.12|5804.42|5805.12|5804.42|5805.12|5804.42|3329
1729716950000|2024-10-23 20:55:50|5804.87|5804.17|5804.62|5803.92|5804.87|5804.17|5804.62|5803.92|88
1729716960000|2024-10-23 20:56:00|5804.37|5803.67|5803.99|5803.29|5804.62|5803.92|5803.99|5803.29|271
1729716970000|2024-10-23 20:56:10|5803.87|5803.17|5803.87|5803.17|5803.87|5803.17|5803.62|5802.92|93
1729716980000|2024-10-23 20:56:20|5803.62|5802.92|5803.87|5803.17|5803.87|5803.17|5803.37|5802.67|173
1729716990000|2024-10-23 20:56:30|||||||||25
1729717000000|2024-10-23 20:56:40|5804.12|5803.42|5804.12|5803.42|5804.12|5803.42|5804.12|5803.42|38
1729717010000|2024-10-23 20:56:50|5803.87|5803.17|5803.87|5803.17|5803.87|5803.17|5803.87|5803.17|91
1729717020000|2024-10-23 20:57:00|||||||||11
1729717030000|2024-10-23 20:57:10|5803.62|5802.92|5803.62|5802.92|5803.62|5802.92|5803.62|5802.92|119
1729717040000|2024-10-23 20:57:20|||||||||10
1729717050000|2024-10-23 20:57:30|5803.87|5803.17|5803.87|5803.17|5803.87|5803.17|5803.62|5802.92|78
1729717060000|2024-10-23 20:57:40|||||||||11
1729717080000|2024-10-23 20:58:00|5803.62|5802.92|5803.62|5802.92|5803.62|5802.92|5803.62|5802.92|31
1729717090000|2024-10-23 20:58:10|5803.37|5802.67|5803.62|5802.92|5803.62|5802.92|5803.37|5802.67|85
1729717100000|2024-10-23 20:58:20|5803.49|5802.79|5803.12|5802.42|5803.62|5802.92|5803.12|5802.42|77
1729717110000|2024-10-23 20:58:30|5803.24|5802.54|5803.12|5802.42|5803.37|5802.67|5803.12|5802.42|27
1729717120000|2024-10-23 20:58:40|5803.37|5802.67|5803.37|5802.67|5803.37|5802.67|5803.37|5802.67|20
1729717130000|2024-10-23 20:58:50|5803.12|5802.42|5803.37|5802.67|5803.37|5802.67|5803.12|5802.42|45
1729717140000|2024-10-23 20:59:00|5803.12|5802.42|5803.12|5802.42|5803.12|5802.42|5803.12|5802.42|90
1729717150000|2024-10-23 20:59:10|5803.37|5802.67|5802.87|5802.17|5803.37|5802.67|5802.87|5802.17|6352
1729717160000|2024-10-23 20:59:20|5802.99|5802.29|5802.62|5801.92|5802.99|5802.29|5802.62|5801.92|3162
1729717170000|2024-10-23 20:59:30|5802.74|5802.04|5803.12|5802.42|5803.12|5802.42|5802.74|5802.04|98
1729717180000|2024-10-23 20:59:40|5803.24|5802.54|5803.12|5802.42|5803.24|5802.54|5802.87|5802.17|108
1729717190000|2024-10-23 20:59:50|5803.24|5802.54|5804.93|5803.43|5804.95|5803.45|5802.74|5802.04|3159
1729717200000|2024-10-23 21:00:00|5803.71|5802.21|5803.71|5802.21|5803.71|5802.21|5803.6|5802.1|6
1729717210000|2024-10-23 21:00:10|5803.75|5802.25|5803.71|5802.21|5803.75|5802.25|5803.71|5802.21|0
1729717220000|2024-10-23 21:00:20|5803.75|5802.25|5803.75|5802.25|5803.75|5802.25|5803.75|5802.25|0
1729717410000|2024-10-23 21:03:30|5803.71|5802.21|5803.71|5802.21|5803.71|5802.21|5803.71|5802.21|0
1729717420000|2024-10-23 21:03:40|5803.82|5802.32|5803.82|5802.32|5803.82|5802.32|5803.82|5802.32|0
1729717440000|2024-10-23 21:04:00|5804.12|5802.62|5804.12|5802.62|5804.12|5802.62|5804.12|5802.62|0
1729717460000|2024-10-23 21:04:20|5803.93|5802.43|5803.97|5802.47|5803.97|5802.47|5803.93|5802.43|0
1729717560000|2024-10-23 21:06:00|5804.04|5802.54|5804.04|5802.54|5804.04|5802.54|5804.04|5802.54|0
1729717590000|2024-10-23 21:06:30|5804.15|5802.65|5804.15|5802.65|5804.15|5802.65|5804.15|5802.65|0
1729717600000|2024-10-23 21:06:40|5804.04|5802.54|5804.04|5802.54|5804.04|5802.54|5804.04|5802.54|0
1729717610000|2024-10-23 21:06:50|5803.82|5802.32|5803.82|5802.32|5803.82|5802.32|5803.82|5802.32|0
1729717640000|2024-10-23 21:07:20|5804.15|5802.65|5804.15|5802.65|5804.15|5802.65|5804.15|5802.65|0
1729717650000|2024-10-23 21:07:30|5803.82|5802.32|5803.82|5802.32|5803.82|5802.32|5803.82|5802.32|0
1729717660000|2024-10-23 21:07:40|5804.04|5802.54|5804.04|5802.54|5804.04|5802.54|5804.04|5802.54|0
1729717670000|2024-10-23 21:07:50|5803.93|5802.43|5803.93|5802.43|5803.93|5802.43|5803.93|5802.43|0
1729717680000|2024-10-23 21:08:00|5804.59|5803.09|5804.23|5802.73|5804.59|5803.09|5804.23|5802.73|0
1729717720000|2024-10-23 21:08:40|5804.26|5802.76|5804.26|5802.76|5804.26|5802.76|5804.26|5802.76|0
1729717780000|2024-10-23 21:09:40|5804.23|5802.73|5804.23|5802.73|5804.23|5802.73|5804.23|5802.73|0
1729717830000|2024-10-23 21:10:30|5804.12|5802.62|5804.12|5802.62|5804.12|5802.62|5804.12|5802.62|0
1729717920000|2024-10-23 21:12:00|5804.08|5802.58|5804.08|5802.58|5804.08|5802.58|5804.08|5802.58|0
1729717930000|2024-10-23 21:12:10|5803.86|5802.36|5803.86|5802.36|5803.86|5802.36|5803.86|5802.36|0
1729717970000|2024-10-23 21:12:50|5804.08|5802.58|5803.75|5802.25|5804.08|5802.58|5803.75|5802.25|0
1729717980000|2024-10-23 21:13:00|5803.97|5802.47|5803.75|5802.25|5803.97|5802.47|5803.75|5802.25|0
1729718000000|2024-10-23 21:13:20|5804.23|5802.73|5804.19|5802.69|5804.23|5802.73|5804.19|5802.69|0
1729718040000|2024-10-23 21:14:00|5804.23|5802.73|5804.15|5802.65|5804.23|5802.73|5804.15|5802.65|0
1729718050000|2024-10-23 21:14:10|5804.12|5802.62|5804.12|5802.62|5804.12|5802.62|5804.12|5802.62|0
1729718100000|2024-10-23 21:15:00|5804.08|5802.58|5804.08|5802.58|5804.08|5802.58|5804.08|5802.58|0
1729718110000|2024-10-23 21:15:10|5804.41|5802.91|5804.41|5802.91|5804.41|5802.91|5804.41|5802.91|0
1729718170000|2024-10-23 21:16:10|5804.59|5803.09|5804.59|5803.09|5804.59|5803.09|5804.59|5803.09|0
1729718210000|2024-10-23 21:16:50|5804.52|5803.02|5804.52|5803.02|5804.52|5803.02|5804.52|5803.02|0
1729718300000|2024-10-23 21:18:20|5804.59|5803.09|5804.59|5803.09|5804.59|5803.09|5804.59|5803.09|0
1729718610000|2024-10-23 21:23:30|5805.44|5803.94|5805.44|5803.94|5805.44|5803.94|5805.44|5803.94|0
1729718630000|2024-10-23 21:23:50|5805.63|5804.13|5805.63|5804.13|5805.63|5804.13|5805.63|5804.13|0
1729718640000|2024-10-23 21:24:00|5805.81|5804.31|5805.99|5804.49|5805.99|5804.49|5805.81|5804.31|0
1729718660000|2024-10-23 21:24:20|5805.33|5803.83|5805.29|5803.79|5805.33|5803.83|5805.29|5803.79|0
1729718670000|2024-10-23 21:24:30|5805.33|5803.83|5805.44|5803.94|5805.44|5803.94|5805.33|5803.83|0
1729718680000|2024-10-23 21:24:40|5805.37|5803.87|5805.37|5803.87|5805.37|5803.87|5805.37|5803.87|0
1729718690000|2024-10-23 21:24:50|5805.91|5804.41|5806.1|5804.6|5806.1|5804.6|5805.91|5804.41|0
1729718700000|2024-10-23 21:25:00|5805.44|5803.94|5805.44|5803.94|5805.44|5803.94|5805.44|5803.94|0
1729718710000|2024-10-23 21:25:10|5805.37|5803.87|5805.37|5803.87|5805.37|5803.87|5805.37|5803.87|0
1729718750000|2024-10-23 21:25:50|5805.26|5803.76|5805.52|5804.02|5805.52|5804.02|5805.26|5803.76|0
1729718770000|2024-10-23 21:26:10|5805.26|5803.76|5805.91|5804.41|5805.91|5804.41|5805.26|5803.76|0
1729718780000|2024-10-23 21:26:20|5805.84|5804.34|5805.84|5804.34|5805.84|5804.34|5805.84|5804.34|0
1729718840000|2024-10-23 21:27:20|5805.88|5804.38|5805.95|5804.45|5805.95|5804.45|5805.88|5804.38|0
1729718850000|2024-10-23 21:27:30|5806.1|5804.6|5806.54|5805.04|5806.54|5805.04|5806.1|5804.6|0
1729718870000|2024-10-23 21:27:50|5806.47|5804.97|5806.47|5804.97|5806.47|5804.97|5806.47|5804.97|0
1729718880000|2024-10-23 21:28:00|5806.35|5804.85|5806.35|5804.85|5806.35|5804.85|5806.35|5804.85|0
1729718890000|2024-10-23 21:28:10|5806.39|5804.89|5806.24|5804.74|5806.65|5805.15|5806.24|5804.74|0
1729718900000|2024-10-23 21:28:20|5806.28|5804.78|5806.28|5804.78|5806.28|5804.78|5806.28|5804.78|0
1729718910000|2024-10-23 21:28:30|5805.95|5804.45|5805.91|5804.41|5805.95|5804.45|5805.91|5804.41|0
1729718920000|2024-10-23 21:28:40|5805.88|5804.38|5805.88|5804.38|5805.88|5804.38|5805.88|5804.38|0
1729718960000|2024-10-23 21:29:20|5805.95|5804.45|5805.95|5804.45|5805.95|5804.45|5805.95|5804.45|0
1729718970000|2024-10-23 21:29:30|5806.5|5805|5806.5|5805|5806.5|5805|5806.5|5805|0
1729718990000|2024-10-23 21:29:50|5806.43|5804.93|5806.43|5804.93|5806.43|5804.93|5806.43|5804.93|0
1729719000000|2024-10-23 21:30:00|5806.5|5805|5806.24|5804.74|5806.5|5805|5805.95|5804.45|0
1729719020000|2024-10-23 21:30:20|5806.43|5804.93|5806.43|5804.93|5806.43|5804.93|5806.43|5804.93|0
1729719030000|2024-10-23 21:30:30|5806.24|5804.74|5806.24|5804.74|5806.24|5804.74|5806.24|5804.74|0
1729719060000|2024-10-23 21:31:00|5806.17|5804.67|5805.99|5804.49|5806.17|5804.67|5805.99|5804.49|0
1729719070000|2024-10-23 21:31:10|5805.74|5804.24|5805.74|5804.24|5805.74|5804.24|5805.74|5804.24|0
1729719130000|2024-10-23 21:32:10|5805.7|5804.2|5805.7|5804.2|5805.7|5804.2|5805.7|5804.2|0
1729719140000|2024-10-23 21:32:20|5805.84|5804.34|5805.84|5804.34|5805.84|5804.34|5805.84|5804.34|0
1729719160000|2024-10-23 21:32:40|5805.81|5804.31|5805.81|5804.31|5805.81|5804.31|5805.81|5804.31|0
1729719220000|2024-10-23 21:33:40|5805.74|5804.24|5805.74|5804.24|5805.74|5804.24|5805.74|5804.24|0
1729719240000|2024-10-23 21:34:00|5805.55|5804.05|5805.55|5804.05|5805.55|5804.05|5805.55|5804.05|0
1729719330000|2024-10-23 21:35:30|5805.4|5803.9|5805.4|5803.9|5805.4|5803.9|5805.4|5803.9|0
1729719340000|2024-10-23 21:35:40|5805.37|5803.87|5805.37|5803.87|5805.37|5803.87|5805.37|5803.87|0
1729719390000|2024-10-23 21:36:30|5805.26|5803.76|5805.26|5803.76|5805.26|5803.76|5805.26|5803.76|0
1729719440000|2024-10-23 21:37:20|5805.29|5803.79|5805.18|5803.68|5805.29|5803.79|5805.18|5803.68|0
1729719460000|2024-10-23 21:37:40|5805.29|5803.79|5805.29|5803.79|5805.29|5803.79|5805.29|5803.79|0
1729719470000|2024-10-23 21:37:50|5805.33|5803.83|5805.33|5803.83|5805.33|5803.83|5805.33|5803.83|0
1729719520000|2024-10-23 21:38:40|5805.29|5803.79|5805.29|5803.79|5805.29|5803.79|5805.29|5803.79|0
1729719550000|2024-10-23 21:39:10|5805.59|5804.09|5805.81|5804.31|5805.81|5804.31|5805.59|5804.09|0
1729719560000|2024-10-23 21:39:20|5805.77|5804.27|5805.84|5804.34|5805.84|5804.34|5805.77|5804.27|0
1729719600000|2024-10-23 21:40:00|5805.95|5804.45|5805.95|5804.45|5805.95|5804.45|5805.95|5804.45|0
1729719610000|2024-10-23 21:40:10|5805.84|5804.34|5805.84|5804.34|5805.95|5804.45|5805.84|5804.34|0
1729719740000|2024-10-23 21:42:20|5805.88|5804.38|5805.88|5804.38|5805.88|5804.38|5805.88|5804.38|0
1729720050000|2024-10-23 21:47:30|5806.43|5804.93|5806.47|5804.97|5806.47|5804.97|5806.43|5804.93|0
1729720060000|2024-10-23 21:47:40|5806.61|5805.11|5806.61|5805.11|5806.61|5805.11|5806.61|5805.11|0
1729720070000|2024-10-23 21:47:50|5805.91|5804.41|5805.91|5804.41|5805.91|5804.41|5805.91|5804.41|0
1729720120000|2024-10-23 21:48:40|5805.81|5804.31|5805.81|5804.31|5805.81|5804.31|5805.81|5804.31|0
1729720130000|2024-10-23 21:48:50|5805.91|5804.41|5805.91|5804.41|5805.91|5804.41|5805.91|5804.41|0
1729720140000|2024-10-23 21:49:00|5806.02|5804.52|5806.02|5804.52|5806.02|5804.52|5806.02|5804.52|0
1729720150000|2024-10-23 21:49:10|5806.1|5804.6|5806.13|5804.63|5806.13|5804.63|5806.1|5804.6|0
1729720160000|2024-10-23 21:49:20|5805.91|5804.41|5805.91|5804.41|5805.91|5804.41|5805.91|5804.41|0
1729720260000|2024-10-23 21:51:00|5805.88|5804.38|5805.88|5804.38|5805.88|5804.38|5805.88|5804.38|0
1729720430000|2024-10-23 21:53:50|5805.59|5804.09|5805.59|5804.09|5805.59|5804.09|5805.59|5804.09|0
1729720480000|2024-10-23 21:54:40|5805.91|5804.41|5805.91|5804.41|5805.91|5804.41|5805.91|5804.41|0
1729720510000|2024-10-23 21:55:10|5805.95|5804.45|5805.95|5804.45|5805.95|5804.45|5805.95|5804.45|0
1729720520000|2024-10-23 21:55:20|5805.91|5804.41|5805.91|5804.41|5805.91|5804.41|5805.91|5804.41|0
1729720550000|2024-10-23 21:55:50|5806.39|5804.89|5806.39|5804.89|5806.39|5804.89|5806.39|5804.89|0
1729720600000|2024-10-23 21:56:40|5806.58|5805.08|5806.58|5805.08|5806.58|5805.08|5806.58|5805.08|0
1729720620000|2024-10-23 21:57:00|5806.8|5805.3|5806.8|5805.3|5806.8|5805.3|5806.8|5805.3|0
1729720730000|2024-10-23 21:58:50|5805.99|5804.49|5805.99|5804.49|5805.99|5804.49|5805.99|5804.49|0
1729720800000|2024-10-23 22:00:00|5806.24|5805.54|5805.99|5805.29|5806.49|5805.79|5805.74|5805.04|75
1729720810000|2024-10-23 22:00:10|5805.87|5805.17|5805.12|5804.42|5805.87|5805.17|5804.87|5804.17|91
1729720820000|2024-10-23 22:00:20|5804.87|5804.17|5805.24|5804.54|5805.24|5804.54|5804.87|5804.17|38
1729720830000|2024-10-23 22:00:30|5805.37|5804.67|5805.62|5804.92|5805.62|5804.92|5805.37|5804.67|11
1729720840000|2024-10-23 22:00:40|||||||||1
1729720850000|2024-10-23 22:00:50|5805.87|5805.17|5805.87|5805.17|5805.87|5805.17|5805.87|5805.17|37
1729720860000|2024-10-23 22:01:00|5805.37|5804.67|5805.87|5805.17|5805.87|5805.17|5805.37|5804.67|67
1729720870000|2024-10-23 22:01:10|5805.99|5805.29|5805.99|5805.29|5805.99|5805.29|5805.87|5805.17|5
1729720880000|2024-10-23 22:01:20|5806.12|5805.42|5806.12|5805.42|5806.12|5805.42|5805.87|5805.17|15
1729720890000|2024-10-23 22:01:30|5805.99|5805.29|5805.87|5805.17|5806.12|5805.42|5805.87|5805.17|32
1729720900000|2024-10-23 22:01:40|5805.99|5805.29|5805.99|5805.29|5805.99|5805.29|5805.87|5805.17|8
1729720910000|2024-10-23 22:01:50|5805.87|5805.17|5805.49|5804.79|5805.99|5805.29|5805.37|5804.67|33
1729720920000|2024-10-23 22:02:00|5805.37|5804.67|5805.37|5804.67|5805.62|5804.92|5805.37|5804.67|19
1729720930000|2024-10-23 22:02:10|5805.24|5804.54|5805.37|5804.67|5805.62|5804.92|5805.24|5804.54|28
1729720940000|2024-10-23 22:02:20|5805.49|5804.79|5805.49|5804.79|5805.62|5804.92|5805.49|5804.79|36
1729720950000|2024-10-23 22:02:30|5805.62|5804.92|5805.62|5804.92|5805.62|5804.92|5805.49|5804.79|34
1729720960000|2024-10-23 22:02:40|5805.49|5804.79|5805.62|5804.92|5805.62|5804.92|5805.49|5804.79|34
1729720970000|2024-10-23 22:02:50|5805.49|5804.79|5805.49|5804.79|5805.49|5804.79|5805.37|5804.67|28
1729720980000|2024-10-23 22:03:00|5805.62|5804.92|5805.49|5804.79|5805.62|5804.92|5805.49|5804.79|8
1729720990000|2024-10-23 22:03:10|5805.37|5804.67|5805.37|5804.67|5805.37|5804.67|5805.24|5804.54|14
1729721000000|2024-10-23 22:03:20|5805.24|5804.54|5805.24|5804.54|5805.24|5804.54|5805.24|5804.54|6
1729721010000|2024-10-23 22:03:30|5805.12|5804.42|5805.37|5804.67|5805.37|5804.67|5805.12|5804.42|9
1729721020000|2024-10-23 22:03:40|5805.49|5804.79|5805.24|5804.54|5805.49|5804.79|5805.24|5804.54|35
1729721040000|2024-10-23 22:04:00|5805.37|5804.67|5805.49|5804.79|5805.49|5804.79|5805.24|5804.54|13
1729721050000|2024-10-23 22:04:10|5805.62|5804.92|5805.49|5804.79|5805.62|5804.92|5805.49|5804.79|4
1729721060000|2024-10-23 22:04:20|5805.62|5804.92|5804.24|5803.54|5805.62|5804.92|5804.24|5803.54|88
1729721070000|2024-10-23 22:04:30|5804.37|5803.67|5804.37|5803.67|5804.37|5803.67|5804.37|5803.67|9
1729721080000|2024-10-23 22:04:40|5804.49|5803.79|5804.49|5803.79|5804.62|5803.92|5804.37|5803.67|82
1729721090000|2024-10-23 22:04:50|||||||||3
1729721100000|2024-10-23 22:05:00|5804.37|5803.67|5804.49|5803.79|5804.49|5803.79|5804.37|5803.67|21
1729721110000|2024-10-23 22:05:10|5804.24|5803.54|5804.12|5803.42|5804.24|5803.54|5804.12|5803.42|36
1729721120000|2024-10-23 22:05:20|5804.37|5803.67|5804.37|5803.67|5804.37|5803.67|5804.37|5803.67|19
1729721130000|2024-10-23 22:05:30|5804.24|5803.54|5804.49|5803.79|5804.62|5803.92|5804.24|5803.54|36
1729721140000|2024-10-23 22:05:40|5804.24|5803.54|5803.99|5803.29|5804.37|5803.67|5803.99|5803.29|23
1729721150000|2024-10-23 22:05:50|5803.87|5803.17|5803.87|5803.17|5803.99|5803.29|5803.87|5803.17|4
1729721160000|2024-10-23 22:06:00|5803.62|5802.92|5803.62|5802.92|5803.62|5802.92|5803.62|5802.92|38
1729721170000|2024-10-23 22:06:10|||||||||1
1729721180000|2024-10-23 22:06:20|||||||||10
1729721190000|2024-10-23 22:06:30|5804.12|5803.42|5804.12|5803.42|5804.12|5803.42|5804.12|5803.42|34
1729721200000|2024-10-23 22:06:40|||||||||3
1729721210000|2024-10-23 22:06:50|5804.37|5803.67|5804.24|5803.54|5804.37|5803.67|5804.24|5803.54|64
1729721220000|2024-10-23 22:07:00|5804.37|5803.67|5804.37|5803.67|5804.37|5803.67|5804.37|5803.67|5
1729721230000|2024-10-23 22:07:10|5804.24|5803.54|5804.49|5803.79|5804.62|5803.92|5804.24|5803.54|33
1729721240000|2024-10-23 22:07:20|5804.37|5803.67|5803.99|5803.29|5804.37|5803.67|5803.99|5803.29|20
1729721250000|2024-10-23 22:07:30|5803.87|5803.17|5803.87|5803.17|5803.99|5803.29|5803.87|5803.17|29
1729721260000|2024-10-23 22:07:40|5803.74|5803.04|5803.74|5803.04|5803.74|5803.04|5803.74|5803.04|1
1729721270000|2024-10-23 22:07:50|5803.87|5803.17|5803.87|5803.17|5803.87|5803.17|5803.87|5803.17|0
1729721280000|2024-10-23 22:08:00|5803.74|5803.04|5803.74|5803.04|5803.87|5803.17|5803.62|5802.92|20
1729721290000|2024-10-23 22:08:10|5803.62|5802.92|5803.87|5803.17|5803.87|5803.17|5803.62|5802.92|4
1729721300000|2024-10-23 22:08:20|5803.74|5803.04|5803.87|5803.17|5803.87|5803.17|5803.74|5803.04|13
1729721310000|2024-10-23 22:08:30|5803.62|5802.92|5803.37|5802.67|5803.62|5802.92|5803.37|5802.67|43
1729721320000|2024-10-23 22:08:40|5803.49|5802.79|5803.62|5802.92|5803.62|5802.92|5803.37|5802.67|14
1729721330000|2024-10-23 22:08:50|5803.49|5802.79|5803.62|5802.92|5803.62|5802.92|5803.49|5802.79|27
1729721340000|2024-10-23 22:09:00|5803.87|5803.17|5803.74|5803.04|5803.87|5803.17|5803.62|5802.92|40
1729721350000|2024-10-23 22:09:10|5803.87|5803.17|5803.87|5803.17|5803.87|5803.17|5803.62|5802.92|3
1729721360000|2024-10-23 22:09:20|5804.12|5803.42|5803.87|5803.17|5804.12|5803.42|5803.87|5803.17|67
1729721370000|2024-10-23 22:09:30|5803.74|5803.04|5803.74|5803.04|5803.74|5803.04|5803.74|5803.04|36
1729721380000|2024-10-23 22:09:40|5803.62|5802.92|5803.87|5803.17|5803.87|5803.17|5803.62|5802.92|3
1729721390000|2024-10-23 22:09:50|||||||||34
1729721400000|2024-10-23 22:10:00|5804.12|5803.42|5804.37|5803.67|5804.49|5803.79|5804.12|5803.42|60
1729721410000|2024-10-23 22:10:10|||||||||1
1729721420000|2024-10-23 22:10:20|5804.24|5803.54|5804.24|5803.54|5804.37|5803.67|5804.12|5803.42|24
1729721430000|2024-10-23 22:10:30|5804.37|5803.67|5804.37|5803.67|5804.37|5803.67|5804.37|5803.67|4
1729721440000|2024-10-23 22:10:40|||||||||14
1729721450000|2024-10-23 22:10:50|5804.12|5803.42|5804.12|5803.42|5804.12|5803.42|5804.12|5803.42|25
1729721460000|2024-10-23 22:11:00|5804.24|5803.54|5804.24|5803.54|5804.37|5803.67|5804.24|5803.54|19
1729721470000|2024-10-23 22:11:10|5804.12|5803.42|5804.37|5803.67|5804.37|5803.67|5804.12|5803.42|1
1729721500000|2024-10-23 22:11:40|5804.24|5803.54|5804.24|5803.54|5804.24|5803.54|5804.24|5803.54|8
1729721510000|2024-10-23 22:11:50|5804.37|5803.67|5804.49|5803.79|5804.62|5803.92|5804.12|5803.42|22
1729721520000|2024-10-23 22:12:00|5804.37|5803.67|5804.62|5803.92|5804.62|5803.92|5804.37|5803.67|14
1729721530000|2024-10-23 22:12:10|||||||||2
1729721540000|2024-10-23 22:12:20|5804.49|5803.79|5804.49|5803.79|5804.62|5803.92|5804.37|5803.67|15
1729721550000|2024-10-23 22:12:30|5804.37|5803.67|5804.37|5803.67|5804.37|5803.67|5804.37|5803.67|10
1729721560000|2024-10-23 22:12:40|||||||||3
1729721570000|2024-10-23 22:12:50|||||||||40
1729721580000|2024-10-23 22:13:00|||||||||22
1729721590000|2024-10-23 22:13:10|||||||||3
1729721600000|2024-10-23 22:13:20|||||||||7
1729721610000|2024-10-23 22:13:30|5804.62|5803.92|5804.87|5804.17|5804.87|5804.17|5804.62|5803.92|49
1729721620000|2024-10-23 22:13:40|5805.12|5804.42|5805.12|5804.42|5805.12|5804.42|5805.12|5804.42|18
1729721630000|2024-10-23 22:13:50|||||||||8
1729721640000|2024-10-23 22:14:00|||||||||27
1729721650000|2024-10-23 22:14:10|5804.87|5804.17|5804.87|5804.17|5804.87|5804.17|5804.87|5804.17|17
1729721660000|2024-10-23 22:14:20|5804.74|5804.04|5804.87|5804.17|5804.87|5804.17|5804.74|5804.04|15
1729721670000|2024-10-23 22:14:30|||||||||3
1729721680000|2024-10-23 22:14:40|||||||||3
1729721700000|2024-10-23 22:15:00|5804.99|5804.29|5804.87|5804.17|5804.99|5804.29|5804.87|5804.17|12
1729721710000|2024-10-23 22:15:10|5804.74|5804.04|5804.62|5803.92|5804.87|5804.17|5804.62|5803.92|15
1729721720000|2024-10-23 22:15:20|5804.37|5803.67|5804.37|5803.67|5804.37|5803.67|5804.37|5803.67|17
1729721730000|2024-10-23 22:15:30|5804.12|5803.42|5804.37|5803.67|5804.37|5803.67|5804.12|5803.42|32
1729721740000|2024-10-23 22:15:40|5804.24|5803.54|5804.37|5803.67|5804.37|5803.67|5804.24|5803.54|10
1729721750000|2024-10-23 22:15:50|5804.12|5803.42|5803.62|5802.92|5804.12|5803.42|5803.62|5802.92|46
1729721760000|2024-10-23 22:16:00|||||||||6
1729721770000|2024-10-23 22:16:10|||||||||2
1729721780000|2024-10-23 22:16:20|5803.24|5802.54|5802.87|5802.17|5803.24|5802.54|5802.87|5802.17|116
1729721790000|2024-10-23 22:16:30|5802.74|5802.04|5803.37|5802.67|5803.37|5802.67|5802.62|5801.92|72
1729721800000|2024-10-23 22:16:40|5803.24|5802.54|5802.87|5802.17|5803.37|5802.67|5802.87|5802.17|57
1729721810000|2024-10-23 22:16:50|||||||||3
1729721820000|2024-10-23 22:17:00|||||||||2
1729721830000|2024-10-23 22:17:10|||||||||11
1729721840000|2024-10-23 22:17:20|5802.62|5801.92|5802.87|5802.17|5802.87|5802.17|5802.62|5801.92|24
1729721850000|2024-10-23 22:17:30|||||||||11
1729721860000|2024-10-23 22:17:40|5803.12|5802.42|5803.12|5802.42|5803.12|5802.42|5803.12|5802.42|17
1729721870000|2024-10-23 22:17:50|5802.87|5802.17|5802.87|5802.17|5803.12|5802.42|5802.87|5802.17|7
1729721880000|2024-10-23 22:18:00|5803.12|5802.42|5803.12|5802.42|5803.12|5802.42|5803.12|5802.42|17
1729721890000|2024-10-23 22:18:10|5803.37|5802.67|5803.12|5802.42|5803.37|5802.67|5803.12|5802.42|43
1729721900000|2024-10-23 22:18:20|||||||||1
1729721920000|2024-10-23 22:18:40|||||||||5
1729721930000|2024-10-23 22:18:50|5802.99|5802.29|5802.99|5802.29|5802.99|5802.29|5802.99|5802.29|27
1729721940000|2024-10-23 22:19:00|5803.12|5802.42|5803.12|5802.42|5803.12|5802.42|5803.12|5802.42|3
1729721950000|2024-10-23 22:19:10|||||||||3
1729721960000|2024-10-23 22:19:20|5802.99|5802.29|5802.87|5802.17|5802.99|5802.29|5802.87|5802.17|11
1729721970000|2024-10-23 22:19:30|||||||||12
1729721980000|2024-10-23 22:19:40|||||||||4
1729721990000|2024-10-23 22:19:50|5802.62|5801.92|5802.87|5802.17|5802.87|5802.17|5802.62|5801.92|30
1729722000000|2024-10-23 22:20:00|||||||||2
1729722010000|2024-10-23 22:20:10|5802.99|5802.29|5803.12|5802.42|5803.12|5802.42|5802.99|5802.29|14
1729722020000|2024-10-23 22:20:20|||||||||10
1729722030000|2024-10-23 22:20:30|5803.24|5802.54|5803.24|5802.54|5803.24|5802.54|5803.12|5802.42|7
1729722040000|2024-10-23 22:20:40|5803.37|5802.67|5803.12|5802.42|5803.37|5802.67|5803.12|5802.42|2
1729722050000|2024-10-23 22:20:50|5802.87|5802.17|5802.87|5802.17|5802.87|5802.17|5802.87|5802.17|11
1729722060000|2024-10-23 22:21:00|||||||||1
1729722070000|2024-10-23 22:21:10|5802.62|5801.92|5802.87|5802.17|5802.87|5802.17|5802.62|5801.92|9
1729722080000|2024-10-23 22:21:20|5803.12|5802.42|5802.87|5802.17|5803.12|5802.42|5802.87|5802.17|25
1729722090000|2024-10-23 22:21:30|5803.37|5802.67|5803.37|5802.67|5803.37|5802.67|5803.37|5802.67|17
1729722100000|2024-10-23 22:21:40|5803.62|5802.92|5803.87|5803.17|5803.87|5803.17|5803.62|5802.92|15
1729722110000|2024-10-23 22:21:50|5803.74|5803.04|5803.87|5803.17|5803.87|5803.17|5803.74|5803.04|15
1729722120000|2024-10-23 22:22:00|5804.37|5803.67|5804.37|5803.67|5804.37|5803.67|5804.37|5803.67|85
1729722130000|2024-10-23 22:22:10|5804.12|5803.42|5803.87|5803.17|5804.12|5803.42|5803.87|5803.17|25
1729722140000|2024-10-23 22:22:20|||||||||6
1729722160000|2024-10-23 22:22:40|5804.12|5803.42|5804.12|5803.42|5804.12|5803.42|5804.12|5803.42|18
1729722170000|2024-10-23 22:22:50|5803.87|5803.17|5803.87|5803.17|5803.87|5803.17|5803.87|5803.17|13
1729722180000|2024-10-23 22:23:00|5803.99|5803.29|5804.12|5803.42|5804.12|5803.42|5803.99|5803.29|6
1729722190000|2024-10-23 22:23:10|||||||||3
1729722210000|2024-10-23 22:23:30|||||||||1
1729722220000|2024-10-23 22:23:40|||||||||2
1729722230000|2024-10-23 22:23:50|5804.37|5803.67|5804.37|5803.67|5804.37|5803.67|5804.37|5803.67|15
1729722240000|2024-10-23 22:24:00|5804.62|5803.92|5804.62|5803.92|5804.62|5803.92|5804.62|5803.92|53
1729722260000|2024-10-23 22:24:20|5805.12|5804.42|5805.12|5804.42|5805.12|5804.42|5805.12|5804.42|22
1729722270000|2024-10-23 22:24:30|||||||||3
1729722280000|2024-10-23 22:24:40|5805.37|5804.67|5805.37|5804.67|5805.37|5804.67|5805.37|5804.67|27
1729722290000|2024-10-23 22:24:50|||||||||4
1729722300000|2024-10-23 22:25:00|||||||||2
1729722310000|2024-10-23 22:25:10|||||||||2
1729722320000|2024-10-23 22:25:20|||||||||3
1729722330000|2024-10-23 22:25:30|5805.62|5804.92|5805.37|5804.67|5805.62|5804.92|5805.37|5804.67|37
1729722340000|2024-10-23 22:25:40|||||||||1
1729722350000|2024-10-23 22:25:50|5805.49|5804.79|5805.37|5804.67|5805.49|5804.79|5805.37|5804.67|10
1729722360000|2024-10-23 22:26:00|||||||||1
1729722370000|2024-10-23 22:26:10|5805.12|5804.42|5805.62|5804.92|5805.62|5804.92|5805.12|5804.42|38
1729722380000|2024-10-23 22:26:20|5805.37|5804.67|5805.37|5804.67|5805.37|5804.67|5805.37|5804.67|10
1729722390000|2024-10-23 22:26:30|5805.62|5804.92|5805.37|5804.67|5805.62|5804.92|5805.37|5804.67|24
1729722410000|2024-10-23 22:26:50|||||||||14
1729722420000|2024-10-23 22:27:00|5805.24|5804.54|5805.24|5804.54|5805.24|5804.54|5805.24|5804.54|2
1729722430000|2024-10-23 22:27:10|5805.37|5804.67|5805.37|5804.67|5805.37|5804.67|5805.37|5804.67|0
1729722440000|2024-10-23 22:27:20|5805.62|5804.92|5805.62|5804.92|5805.62|5804.92|5805.62|5804.92|11
1729722450000|2024-10-23 22:27:30|||||||||3
1729722470000|2024-10-23 22:27:50|||||||||2
1729722480000|2024-10-23 22:28:00|5805.37|5804.67|5805.37|5804.67|5805.37|5804.67|5805.37|5804.67|15
1729722500000|2024-10-23 22:28:20|||||||||1
1729722510000|2024-10-23 22:28:30|||||||||3
1729722550000|2024-10-23 22:29:10|5805.12|5804.42|5805.37|5804.67|5805.37|5804.67|5805.12|5804.42|20
1729722560000|2024-10-23 22:29:20|5805.12|5804.42|5805.12|5804.42|5805.12|5804.42|5805.12|5804.42|6
1729722570000|2024-10-23 22:29:30|||||||||3
1729722580000|2024-10-23 22:29:40|5805.24|5804.54|5805.12|5804.42|5805.24|5804.54|5805.12|5804.42|8
1729722590000|2024-10-23 22:29:50|||||||||4
1729722600000|2024-10-23 22:30:00|5805.37|5804.67|5804.37|5803.67|5805.37|5804.67|5804.37|5803.67|75
1729722610000|2024-10-23 22:30:10|5804.62|5803.92|5804.62|5803.92|5804.62|5803.92|5804.62|5803.92|5
1729722620000|2024-10-23 22:30:20|5804.49|5803.79|5804.12|5803.42|5804.49|5803.79|5804.12|5803.42|17
1729722630000|2024-10-23 22:30:30|5803.87|5803.17|5803.87|5803.17|5803.87|5803.17|5803.87|5803.17|17
1729722640000|2024-10-23 22:30:40|5803.74|5803.04|5803.49|5802.79|5803.87|5803.17|5803.49|5802.79|22
1729722650000|2024-10-23 22:30:50|5803.37|5802.67|5803.37|5802.67|5803.62|5802.92|5803.37|5802.67|14
1729722660000|2024-10-23 22:31:00|5803.12|5802.42|5802.87|5802.17|5803.37|5802.67|5802.62|5801.92|86
1729722670000|2024-10-23 22:31:10|5802.62|5801.92|5802.37|5801.67|5802.62|5801.92|5802.24|5801.54|78
1729722680000|2024-10-23 22:31:20|5802.62|5801.92|5802.37|5801.67|5802.62|5801.92|5802.37|5801.67|92
1729722690000|2024-10-23 22:31:30|||||||||57
1729722700000|2024-10-23 22:31:40|||||||||47
1729722710000|2024-10-23 22:31:50|5802.49|5801.79|5802.12|5801.42|5802.62|5801.92|5802.12|5801.42|41
1729722720000|2024-10-23 22:32:00|5802.37|5801.67|5802.12|5801.42|5802.37|5801.67|5802.12|5801.42|34
1729722730000|2024-10-23 22:32:10|||||||||16
1729722740000|2024-10-23 22:32:20|5801.99|5801.29|5802.12|5801.42|5802.12|5801.42|5801.99|5801.29|45
1729722750000|2024-10-23 22:32:30|5802.37|5801.67|5803.12|5802.42|5803.12|5802.42|5802.37|5801.67|63
1729722760000|2024-10-23 22:32:40|5803.37|5802.67|5803.12|5802.42|5803.37|5802.67|5803.12|5802.42|8
1729722770000|2024-10-23 22:32:50|5803.24|5802.54|5803.37|5802.67|5803.37|5802.67|5803.24|5802.54|6
1729722780000|2024-10-23 22:33:00|5803.49|5802.79|5803.37|5802.67|5803.62|5802.92|5803.37|5802.67|14
1729722790000|2024-10-23 22:33:10|5803.49|5802.79|5803.49|5802.79|5803.62|5802.92|5803.49|5802.79|7
1729722800000|2024-10-23 22:33:20|5803.62|5802.92|5803.62|5802.92|5803.62|5802.92|5803.62|5802.92|2
1729722810000|2024-10-23 22:33:30|5803.87|5803.17|5804.12|5803.42|5804.12|5803.42|5803.87|5803.17|33
1729722820000|2024-10-23 22:33:40|||||||||1
1729722840000|2024-10-23 22:34:00|||||||||3
1729722850000|2024-10-23 22:34:10|5803.87|5803.17|5803.62|5802.92|5803.87|5803.17|5803.62|5802.92|15
1729722860000|2024-10-23 22:34:20|||||||||2
1729722870000|2024-10-23 22:34:30|5803.87|5803.17|5803.87|5803.17|5803.87|5803.17|5803.87|5803.17|21
1729722880000|2024-10-23 22:34:40|5803.62|5802.92|5803.62|5802.92|5803.62|5802.92|5803.62|5802.92|1
1729722900000|2024-10-23 22:35:00|5803.37|5802.67|5803.37|5802.67|5803.49|5802.79|5803.37|5802.67|19
1729722910000|2024-10-23 22:35:10|5803.12|5802.42|5803.12|5802.42|5803.12|5802.42|5803.12|5802.42|15
1729722920000|2024-10-23 22:35:20|5803.37|5802.67|5803.12|5802.42|5803.37|5802.67|5803.12|5802.42|11
1729722930000|2024-10-23 22:35:30|5803.24|5802.54|5803.37|5802.67|5803.62|5802.92|5803.12|5802.42|27
1729722940000|2024-10-23 22:35:40|5803.49|5802.79|5803.49|5802.79|5803.49|5802.79|5803.49|5802.79|4
1729722950000|2024-10-23 22:35:50|5803.37|5802.67|5803.62|5802.92|5803.62|5802.92|5803.37|5802.67|2
1729722970000|2024-10-23 22:36:10|5803.37|5802.67|5802.87|5802.17|5803.37|5802.67|5802.87|5802.17|39
1729722980000|2024-10-23 22:36:20|||||||||1
1729722990000|2024-10-23 22:36:30|5803.12|5802.42|5803.12|5802.42|5803.12|5802.42|5803.12|5802.42|20
1729723010000|2024-10-23 22:36:50|||||||||1
1729723030000|2024-10-23 22:37:10|5802.87|5802.17|5802.87|5802.17|5802.87|5802.17|5802.87|5802.17|12
1729723040000|2024-10-23 22:37:20|5803.12|5802.42|5803.12|5802.42|5803.12|5802.42|5802.99|5802.29|3
1729723050000|2024-10-23 22:37:30|5803.37|5802.67|5803.37|5802.67|5803.37|5802.67|5803.37|5802.67|38
1729723060000|2024-10-23 22:37:40|5803.62|5802.92|5803.62|5802.92|5803.62|5802.92|5803.62|5802.92|9
1729723070000|2024-10-23 22:37:50|5803.37|5802.67|5803.37|5802.67|5803.37|5802.67|5803.37|5802.67|10
1729723090000|2024-10-23 22:38:10|5803.49|5802.79|5803.37|5802.67|5803.62|5802.92|5803.37|5802.67|6
1729723100000|2024-10-23 22:38:20|5803.62|5802.92|5803.37|5802.67|5803.62|5802.92|5803.37|5802.67|4
1729723110000|2024-10-23 22:38:30|||||||||1
1729723140000|2024-10-23 22:39:00|5803.12|5802.42|5803.12|5802.42|5803.12|5802.42|5803.12|5802.42|12
1729723160000|2024-10-23 22:39:20|5802.99|5802.29|5802.87|5802.17|5802.99|5802.29|5802.87|5802.17|8
1729723170000|2024-10-23 22:39:30|5802.62|5801.92|5802.62|5801.92|5802.62|5801.92|5802.62|5801.92|8
1729723180000|2024-10-23 22:39:40|||||||||18
1729723190000|2024-10-23 22:39:50|5802.12|5801.42|5802.24|5801.54|5802.24|5801.54|5802.12|5801.42|30
1729723200000|2024-10-23 22:40:00|5802.37|5801.67|5802.12|5801.42|5802.37|5801.67|5802.12|5801.42|75
1729723210000|2024-10-23 22:40:10|||||||||9
1729723220000|2024-10-23 22:40:20|5802.37|5801.67|5802.37|5801.67|5802.37|5801.67|5802.37|5801.67|4
1729723230000|2024-10-23 22:40:30|5802.12|5801.42|5802.12|5801.42|5802.12|5801.42|5802.12|5801.42|13
1729723240000|2024-10-23 22:40:40|5802.37|5801.67|5802.37|5801.67|5802.37|5801.67|5802.37|5801.67|12
1729723250000|2024-10-23 22:40:50|||||||||1
1729723260000|2024-10-23 22:41:00|5802.62|5801.92|5802.62|5801.92|5802.62|5801.92|5802.62|5801.92|29
1729723270000|2024-10-23 22:41:10|5802.87|5802.17|5802.87|5802.17|5802.87|5802.17|5802.87|5802.17|11
1729723280000|2024-10-23 22:41:20|||||||||11
1729723290000|2024-10-23 22:41:30|5802.62|5801.92|5802.62|5801.92|5802.74|5802.04|5802.62|5801.92|13
1729723300000|2024-10-23 22:41:40|5802.74|5802.04|5802.87|5802.17|5802.87|5802.17|5802.74|5802.04|2
1729723320000|2024-10-23 22:42:00|||||||||11
1729723330000|2024-10-23 22:42:10|||||||||1
1729723350000|2024-10-23 22:42:30|||||||||6
1729723360000|2024-10-23 22:42:40|||||||||1
1729723370000|2024-10-23 22:42:50|5803.12|5802.42|5803.12|5802.42|5803.12|5802.42|5803.12|5802.42|11
1729723390000|2024-10-23 22:43:10|5803.37|5802.67|5803.37|5802.67|5803.37|5802.67|5803.37|5802.67|5
1729723400000|2024-10-23 22:43:20|5803.62|5802.92|5803.62|5802.92|5803.62|5802.92|5803.62|5802.92|8
1729723410000|2024-10-23 22:43:30|5803.37|5802.67|5803.37|5802.67|5803.49|5802.79|5803.37|5802.67|15
1729723430000|2024-10-23 22:43:50|||||||||2
1729723450000|2024-10-23 22:44:10|5803.12|5802.42|5803.12|5802.42|5803.12|5802.42|5803.12|5802.42|21
1729723460000|2024-10-23 22:44:20|5802.87|5802.17|5802.87|5802.17|5802.87|5802.17|5802.87|5802.17|5
1729723500000|2024-10-23 22:45:00|5802.62|5801.92|5802.62|5801.92|5802.62|5801.92|5802.62|5801.92|13
1729723510000|2024-10-23 22:45:10|5802.87|5802.17|5802.99|5802.29|5802.99|5802.29|5802.87|5802.17|10
1729723520000|2024-10-23 22:45:20|5802.87|5802.17|5802.87|5802.17|5802.87|5802.17|5802.87|5802.17|21
1729723530000|2024-10-23 22:45:30|5802.74|5802.04|5802.87|5802.17|5802.87|5802.17|5802.74|5802.04|2
1729723540000|2024-10-23 22:45:40|||||||||1
1729723550000|2024-10-23 22:45:50|||||||||2
1729723560000|2024-10-23 22:46:00|5802.74|5802.04|5802.62|5801.92|5802.87|5802.17|5802.62|5801.92|6
1729723570000|2024-10-23 22:46:10|5802.87|5802.17|5802.87|5802.17|5802.87|5802.17|5802.87|5802.17|3
1729723580000|2024-10-23 22:46:20|5803.12|5802.42|5803.12|5802.42|5803.12|5802.42|5803.12|5802.42|24
1729723630000|2024-10-23 22:47:10|5802.99|5802.29|5803.12|5802.42|5803.12|5802.42|5802.99|5802.29|4
1729723650000|2024-10-23 22:47:30|5802.99|5802.29|5802.87|5802.17|5802.99|5802.29|5802.87|5802.17|2
1729723670000|2024-10-23 22:47:50|5802.62|5801.92|5802.62|5801.92|5802.62|5801.92|5802.62|5801.92|22
1729723680000|2024-10-23 22:48:00|||||||||2
1729723690000|2024-10-23 22:48:10|||||||||1
1729723700000|2024-10-23 22:48:20|||||||||2
1729723710000|2024-10-23 22:48:30|5802.87|5802.17|5803.12|5802.42|5803.12|5802.42|5802.87|5802.17|12
1729723730000|2024-10-23 22:48:50|5802.87|5802.17|5802.87|5802.17|5802.87|5802.17|5802.87|5802.17|6
1729723760000|2024-10-23 22:49:20|5803.12|5802.42|5803.12|5802.42|5803.12|5802.42|5803.12|5802.42|11
1729723770000|2024-10-23 22:49:30|5803.37|5802.67|5803.37|5802.67|5803.37|5802.67|5803.37|5802.67|10
1729723780000|2024-10-23 22:49:40|5803.24|5802.54|5803.37|5802.67|5803.37|5802.67|5803.24|5802.54|14
1729723790000|2024-10-23 22:49:50|5803.12|5802.42|5803.12|5802.42|5803.24|5802.54|5803.12|5802.42|6
1729723800000|2024-10-23 22:50:00|5803.37|5802.67|5803.62|5802.92|5803.62|5802.92|5803.37|5802.67|16
1729723810000|2024-10-23 22:50:10|5803.37|5802.67|5803.24|5802.54|5803.37|5802.67|5803.12|5802.42|40
1729723820000|2024-10-23 22:50:20|5803.37|5802.67|5803.12|5802.42|5803.37|5802.67|5803.12|5802.42|1
1729723830000|2024-10-23 22:50:30|5802.99|5802.29|5802.99|5802.29|5802.99|5802.29|5802.99|5802.29|2
1729723840000|2024-10-23 22:50:40|5803.12|5802.42|5803.37|5802.67|5803.37|5802.67|5803.12|5802.42|3
1729723850000|2024-10-23 22:50:50|5803.62|5802.92|5803.62|5802.92|5803.62|5802.92|5803.62|5802.92|5
1729723860000|2024-10-23 22:51:00|5803.49|5802.79|5803.37|5802.67|5803.49|5802.79|5803.37|5802.67|2
1729723870000|2024-10-23 22:51:10|||||||||2
1729723890000|2024-10-23 22:51:30|5803.12|5802.42|5803.12|5802.42|5803.12|5802.42|5803.12|5802.42|9
1729723900000|2024-10-23 22:51:40|5803.37|5802.67|5803.37|5802.67|5803.37|5802.67|5803.37|5802.67|9
1729723910000|2024-10-23 22:51:50|5803.24|5802.54|5803.37|5802.67|5803.37|5802.67|5803.12|5802.42|5
1729723920000|2024-10-23 22:52:00|5803.12|5802.42|5803.12|5802.42|5803.12|5802.42|5803.12|5802.42|11
1729723930000|2024-10-23 22:52:10|5802.87|5802.17|5802.87|5802.17|5802.87|5802.17|5802.87|5802.17|30
1729723940000|2024-10-23 22:52:20|5802.62|5801.92|5802.62|5801.92|5802.62|5801.92|5802.37|5801.67|30
1729723950000|2024-10-23 22:52:30|5802.87|5802.17|5802.87|5802.17|5803.12|5802.42|5802.87|5802.17|24
1729723970000|2024-10-23 22:52:50|||||||||1
1729723990000|2024-10-23 22:53:10|5802.99|5802.29|5803.12|5802.42|5803.12|5802.42|5802.99|5802.29|2
1729724010000|2024-10-23 22:53:30|||||||||1
1729724030000|2024-10-23 22:53:50|5802.87|5802.17|5802.87|5802.17|5802.87|5802.17|5802.87|5802.17|22
1729724040000|2024-10-23 22:54:00|5802.74|5802.04|5802.62|5801.92|5802.74|5802.04|5802.62|5801.92|1
1729724070000|2024-10-23 22:54:30|5802.87|5802.17|5802.74|5802.04|5802.87|5802.17|5802.74|5802.04|4
1729724080000|2024-10-23 22:54:40|5802.62|5801.92|5802.87|5802.17|5802.87|5802.17|5802.62|5801.92|1
1729724110000|2024-10-23 22:55:10|5802.74|5802.04|5802.62|5801.92|5802.87|5802.17|5802.62|5801.92|13
1729724120000|2024-10-23 22:55:20|5802.87|5802.17|5802.87|5802.17|5802.87|5802.17|5802.62|5801.92|14
1729724130000|2024-10-23 22:55:30|5803.12|5802.42|5803.12|5802.42|5803.12|5802.42|5802.99|5802.29|7
1729724140000|2024-10-23 22:55:40|5802.99|5802.29|5802.99|5802.29|5802.99|5802.29|5802.99|5802.29|14
1729724150000|2024-10-23 22:55:50|5803.12|5802.42|5802.87|5802.17|5803.12|5802.42|5802.87|5802.17|2
1729724160000|2024-10-23 22:56:00|5802.99|5802.29|5803.12|5802.42|5803.12|5802.42|5802.87|5802.17|7
1729724170000|2024-10-23 22:56:10|||||||||9
1729724190000|2024-10-23 22:56:30|5802.99|5802.29|5803.12|5802.42|5803.12|5802.42|5802.99|5802.29|32
1729724200000|2024-10-23 22:56:40|5803.37|5802.67|5803.37|5802.67|5803.49|5802.79|5803.37|5802.67|16
1729724210000|2024-10-23 22:56:50|5803.62|5802.92|5803.62|5802.92|5803.62|5802.92|5803.62|5802.92|6
1729724220000|2024-10-23 22:57:00|||||||||6
1729724240000|2024-10-23 22:57:20|5803.87|5803.17|5803.87|5803.17|5803.87|5803.17|5803.87|5803.17|7
1729724250000|2024-10-23 22:57:30|5803.74|5803.04|5803.74|5803.04|5803.87|5803.17|5803.74|5803.04|12
1729724260000|2024-10-23 22:57:40|5803.62|5802.92|5803.87|5803.17|5803.87|5803.17|5803.62|5802.92|1
1729724270000|2024-10-23 22:57:50|||||||||5
1729724280000|2024-10-23 22:58:00|5803.62|5802.92|5803.62|5802.92|5803.62|5802.92|5803.62|5802.92|7
1729724290000|2024-10-23 22:58:10|||||||||3
1729724300000|2024-10-23 22:58:20|5803.87|5803.17|5803.87|5803.17|5803.87|5803.17|5803.87|5803.17|19
1729724310000|2024-10-23 22:58:30|5803.74|5803.04|5803.87|5803.17|5803.87|5803.17|5803.74|5803.04|2
1729724320000|2024-10-23 22:58:40|5803.74|5803.04|5803.87|5803.17|5803.87|5803.17|5803.74|5803.04|0
1729724330000|2024-10-23 22:58:50|5803.74|5803.04|5803.74|5803.04|5803.87|5803.17|5803.74|5803.04|3
1729724340000|2024-10-23 22:59:00|5803.87|5803.17|5803.87|5803.17|5803.87|5803.17|5803.87|5803.17|0
1729724370000|2024-10-23 22:59:30|5803.62|5802.92|5803.74|5803.04|5803.74|5803.04|5803.62|5802.92|16
1729724380000|2024-10-23 22:59:40|5803.87|5803.17|5803.87|5803.17|5803.87|5803.17|5803.74|5803.04|0
1729724390000|2024-10-23 22:59:50|5803.74|5803.04|5803.62|5802.92|5803.74|5803.04|5803.62|5802.92|4
1729724400000|2024-10-23 23:00:00|5803.37|5802.67|5803.37|5802.67|5803.37|5802.67|5803.37|5802.67|8
1729724410000|2024-10-23 23:00:10|||||||||2
1729724420000|2024-10-23 23:00:20|5803.62|5802.92|5803.62|5802.92|5803.62|5802.92|5803.62|5802.92|14
1729724430000|2024-10-23 23:00:30|5803.37|5802.67|5803.12|5802.42|5803.37|5802.67|5803.12|5802.42|53
1729724450000|2024-10-23 23:00:50|5802.87|5802.17|5802.87|5802.17|5802.87|5802.17|5802.87|5802.17|21
1729724460000|2024-10-23 23:01:00|||||||||1
1729724480000|2024-10-23 23:01:20|5802.62|5801.92|5802.87|5802.17|5802.87|5802.17|5802.62|5801.92|32
1729724490000|2024-10-23 23:01:30|5803.12|5802.42|5803.12|5802.42|5803.12|5802.42|5803.12|5802.42|9
1729724500000|2024-10-23 23:01:40|5802.99|5802.29|5802.87|5802.17|5802.99|5802.29|5802.87|5802.17|0
1729724510000|2024-10-23 23:01:50|5802.62|5801.92|5802.74|5802.04|5802.87|5802.17|5802.62|5801.92|5
1729724520000|2024-10-23 23:02:00|5802.87|5802.17|5803.12|5802.42|5803.12|5802.42|5802.87|5802.17|13
1729724530000|2024-10-23 23:02:10|5802.87|5802.17|5802.99|5802.29|5803.12|5802.42|5802.87|5802.17|15
1729724540000|2024-10-23 23:02:20|5803.12|5802.42|5803.12|5802.42|5803.12|5802.42|5803.12|5802.42|0
1729724550000|2024-10-23 23:02:30|5802.87|5802.17|5802.87|5802.17|5802.87|5802.17|5802.87|5802.17|7
1729724570000|2024-10-23 23:02:50|5802.62|5801.92|5802.87|5802.17|5802.87|5802.17|5802.62|5801.92|5
1729724600000|2024-10-23 23:03:20|||||||||2
1729724620000|2024-10-23 23:03:40|||||||||1
1729724630000|2024-10-23 23:03:50|5803.12|5802.42|5802.87|5802.17|5803.12|5802.42|5802.87|5802.17|9
1729724660000|2024-10-23 23:04:20|5802.74|5802.04|5802.87|5802.17|5802.87|5802.17|5802.74|5802.04|1
1729724700000|2024-10-23 23:05:00|||||||||1
1729724710000|2024-10-23 23:05:10|||||||||1
1729724720000|2024-10-23 23:05:20|||||||||1
1729724730000|2024-10-23 23:05:30|||||||||3
1729724740000|2024-10-23 23:05:40|||||||||1
1729724750000|2024-10-23 23:05:50|||||||||2
1729724760000|2024-10-23 23:06:00|5803.12|5802.42|5803.37|5802.67|5803.37|5802.67|5803.12|5802.42|23
1729724770000|2024-10-23 23:06:10|5802.87|5802.17|5802.87|5802.17|5802.87|5802.17|5802.87|5802.17|41
1729724790000|2024-10-23 23:06:30|5802.62|5801.92|5802.87|5802.17|5802.87|5802.17|5802.62|5801.92|19
1729724800000|2024-10-23 23:06:40|5802.62|5801.92|5802.62|5801.92|5802.62|5801.92|5802.62|5801.92|9
1729724810000|2024-10-23 23:06:50|5802.87|5802.17|5802.87|5802.17|5802.87|5802.17|5802.87|5802.17|43
1729724830000|2024-10-23 23:07:10|5803.12|5802.42|5802.87|5802.17|5803.12|5802.42|5802.87|5802.17|13
1729724840000|2024-10-23 23:07:20|||||||||5
1729724850000|2024-10-23 23:07:30|5802.99|5802.29|5802.87|5802.17|5802.99|5802.29|5802.87|5802.17|0
1729724860000|2024-10-23 23:07:40|5802.62|5801.92|5802.62|5801.92|5802.62|5801.92|5802.62|5801.92|7
1729724870000|2024-10-23 23:07:50|||||||||2
1729724880000|2024-10-23 23:08:00|5802.74|5802.04|5802.62|5801.92|5802.74|5802.04|5802.62|5801.92|4
1729724890000|2024-10-23 23:08:10|5802.74|5802.04|5802.87|5802.17|5802.87|5802.17|5802.74|5802.04|2
1729724920000|2024-10-23 23:08:40|5802.99|5802.29|5802.99|5802.29|5802.99|5802.29|5802.99|5802.29|17
1729724930000|2024-10-23 23:08:50|5803.12|5802.42|5802.87|5802.17|5803.12|5802.42|5802.87|5802.17|1
1729724940000|2024-10-23 23:09:00|5802.99|5802.29|5802.87|5802.17|5802.99|5802.29|5802.87|5802.17|2
1729724960000|2024-10-23 23:09:20|5803.12|5802.42|5803.12|5802.42|5803.12|5802.42|5803.12|5802.42|8
1729724980000|2024-10-23 23:09:40|||||||||1
1729724990000|2024-10-23 23:09:50|||||||||14
1729725030000|2024-10-23 23:10:30|||||||||1
1729725060000|2024-10-23 23:11:00|||||||||37
1729725090000|2024-10-23 23:11:30|||||||||1
1729725100000|2024-10-23 23:11:40|||||||||1
1729725120000|2024-10-23 23:12:00|5803.37|5802.67|5803.37|5802.67|5803.37|5802.67|5803.37|5802.67|16
1729725170000|2024-10-23 23:12:50|5803.12|5802.42|5803.12|5802.42|5803.12|5802.42|5803.12|5802.42|14
1729725180000|2024-10-23 23:13:00|5803.24|5802.54|5803.12|5802.42|5803.24|5802.54|5803.12|5802.42|9
1729725200000|2024-10-23 23:13:20|||||||||2
1729725240000|2024-10-23 23:14:00|5802.87|5802.17|5802.87|5802.17|5802.87|5802.17|5802.87|5802.17|10
1729725260000|2024-10-23 23:14:20|||||||||2
1729725280000|2024-10-23 23:14:40|5802.99|5802.29|5802.99|5802.29|5802.99|5802.29|5802.99|5802.29|12
1729725290000|2024-10-23 23:14:50|5802.87|5802.17|5802.87|5802.17|5802.87|5802.17|5802.87|5802.17|1
1729725310000|2024-10-23 23:15:10|||||||||12
1729725320000|2024-10-23 23:15:20|||||||||1
1729725340000|2024-10-23 23:15:40|5802.62|5801.92|5802.62|5801.92|5802.62|5801.92|5802.62|5801.92|27
1729725350000|2024-10-23 23:15:50|5802.74|5802.04|5802.87|5802.17|5802.87|5802.17|5802.62|5801.92|2
1729725360000|2024-10-23 23:16:00|5802.99|5802.29|5803.12|5802.42|5803.12|5802.42|5802.99|5802.29|7
1729725370000|2024-10-23 23:16:10|||||||||3
1729725380000|2024-10-23 23:16:20|5802.87|5802.17|5802.87|5802.17|5802.99|5802.29|5802.87|5802.17|21
1729725390000|2024-10-23 23:16:30|5803.12|5802.42|5803.12|5802.42|5803.12|5802.42|5803.12|5802.42|2
1729725420000|2024-10-23 23:17:00|||||||||2
1729725430000|2024-10-23 23:17:10|5802.99|5802.29|5803.12|5802.42|5803.12|5802.42|5802.99|5802.29|2
1729725440000|2024-10-23 23:17:20|||||||||1
1729725450000|2024-10-23 23:17:30|5802.99|5802.29|5803.12|5802.42|5803.12|5802.42|5802.99|5802.29|1
1729725490000|2024-10-23 23:18:10|||||||||1
1729725500000|2024-10-23 23:18:20|||||||||1
1729725520000|2024-10-23 23:18:40|||||||||9
1729725540000|2024-10-23 23:19:00|5802.99|5802.29|5802.87|5802.17|5802.99|5802.29|5802.87|5802.17|3
1729725550000|2024-10-23 23:19:10|5802.74|5802.04|5802.74|5802.04|5802.74|5802.04|5802.74|5802.04|9
1729725560000|2024-10-23 23:19:20|5802.62|5801.92|5802.62|5801.92|5802.62|5801.92|5802.62|5801.92|4
1729725570000|2024-10-23 23:19:30|5802.37|5801.67|5802.37|5801.67|5802.37|5801.67|5802.37|5801.67|27
1729725580000|2024-10-23 23:19:40|||||||||7
1729725590000|2024-10-23 23:19:50|||||||||9
1729725600000|2024-10-23 23:20:00|||||||||1
1729725610000|2024-10-23 23:20:10|5802.12|5801.42|5802.12|5801.42|5802.37|5801.67|5802.12|5801.42|21
1729725620000|2024-10-23 23:20:20|||||||||1
1729725630000|2024-10-23 23:20:30|5801.62|5800.92|5801.62|5800.92|5801.62|5800.92|5801.62|5800.92|66
1729725640000|2024-10-23 23:20:40|||||||||2
1729725650000|2024-10-23 23:20:50|5801.87|5801.17|5801.87|5801.17|5801.87|5801.17|5801.87|5801.17|16
1729725660000|2024-10-23 23:21:00|5801.62|5800.92|5801.74|5801.04|5801.87|5801.17|5801.62|5800.92|20
1729725670000|2024-10-23 23:21:10|5801.62|5800.92|5801.87|5801.17|5801.87|5801.17|5801.62|5800.92|7
1729725680000|2024-10-23 23:21:20|5801.62|5800.92|5801.62|5800.92|5801.62|5800.92|5801.62|5800.92|13
1729725700000|2024-10-23 23:21:40|5801.87|5801.17|5801.87|5801.17|5801.87|5801.17|5801.62|5800.92|32
1729725710000|2024-10-23 23:21:50|5801.74|5801.04|5801.74|5801.04|5801.87|5801.17|5801.74|5801.04|2
1729725720000|2024-10-23 23:22:00|5801.62|5800.92|5801.74|5801.04|5801.74|5801.04|5801.62|5800.92|3
1729725730000|2024-10-23 23:22:10|5801.62|5800.92|5801.62|5800.92|5801.74|5801.04|5801.62|5800.92|1
1729725740000|2024-10-23 23:22:20|5801.74|5801.04|5801.87|5801.17|5801.87|5801.17|5801.74|5801.04|3
1729725750000|2024-10-23 23:22:30|||||||||1
1729725760000|2024-10-23 23:22:40|||||||||1
1729725780000|2024-10-23 23:23:00|5801.74|5801.04|5801.87|5801.17|5801.87|5801.17|5801.74|5801.04|14
1729725790000|2024-10-23 23:23:10|||||||||4
1729725800000|2024-10-23 23:23:20|||||||||1
1729725810000|2024-10-23 23:23:30|5802.12|5801.42|5802.12|5801.42|5802.12|5801.42|5802.12|5801.42|9
1729725820000|2024-10-23 23:23:40|5801.87|5801.17|5801.87|5801.17|5801.87|5801.17|5801.87|5801.17|10
1729725840000|2024-10-23 23:24:00|||||||||1
1729725850000|2024-10-23 23:24:10|||||||||1
1729725860000|2024-10-23 23:24:20|||||||||4
1729725870000|2024-10-23 23:24:30|5801.74|5801.04|5801.62|5800.92|5801.87|5801.17|5801.62|5800.92|11
1729725880000|2024-10-23 23:24:40|||||||||3
1729725890000|2024-10-23 23:24:50|||||||||2
1729725900000|2024-10-23 23:25:00|||||||||13
1729725910000|2024-10-23 23:25:10|5801.37|5800.67|5801.37|5800.67|5801.37|5800.67|5801.37|5800.67|6
1729725920000|2024-10-23 23:25:20|5801.12|5800.42|5800.87|5800.17|5801.12|5800.42|5800.62|5799.92|167
1729725930000|2024-10-23 23:25:30|||||||||2
1729725940000|2024-10-23 23:25:40|5800.74|5800.04|5800.74|5800.04|5800.87|5800.17|5800.62|5799.92|27
1729725950000|2024-10-23 23:25:50|5800.62|5799.92|5800.74|5800.04|5800.87|5800.17|5800.62|5799.92|12
1729725960000|2024-10-23 23:26:00|5800.87|5800.17|5800.87|5800.17|5800.87|5800.17|5800.87|5800.17|8
1729725970000|2024-10-23 23:26:10|5799.87|5799.17|5800.12|5799.42|5800.12|5799.42|5799.87|5799.17|119
1729725980000|2024-10-23 23:26:20|5800.24|5799.54|5800.62|5799.92|5800.62|5799.92|5800.24|5799.54|15
1729725990000|2024-10-23 23:26:30|5800.87|5800.17|5800.87|5800.17|5800.87|5800.17|5800.87|5800.17|2
1729726000000|2024-10-23 23:26:40|||||||||4
1729726010000|2024-10-23 23:26:50|||||||||1
1729726020000|2024-10-23 23:27:00|5800.62|5799.92|5800.62|5799.92|5800.62|5799.92|5800.62|5799.92|21
1729726040000|2024-10-23 23:27:20|5800.87|5800.17|5800.87|5800.17|5800.87|5800.17|5800.87|5800.17|4
1729726050000|2024-10-23 23:27:30|5800.62|5799.92|5800.62|5799.92|5800.62|5799.92|5800.62|5799.92|11
1729726070000|2024-10-23 23:27:50|5800.87|5800.17|5800.87|5800.17|5800.87|5800.17|5800.87|5800.17|7
1729726080000|2024-10-23 23:28:00|||||||||3
1729726090000|2024-10-23 23:28:10|||||||||1
1729726100000|2024-10-23 23:28:20|||||||||3
1729726110000|2024-10-23 23:28:30|||||||||15
1729726120000|2024-10-23 23:28:40|5801.12|5800.42|5801.12|5800.42|5801.12|5800.42|5801.12|5800.42|3
1729726130000|2024-10-23 23:28:50|||||||||17
1729726140000|2024-10-23 23:29:00|5801.37|5800.67|5801.37|5800.67|5801.37|5800.67|5801.37|5800.67|9
1729726150000|2024-10-23 23:29:10|5801.62|5800.92|5801.62|5800.92|5801.62|5800.92|5801.37|5800.67|32
1729726170000|2024-10-23 23:29:30|||||||||10
1729726180000|2024-10-23 23:29:40|5801.74|5801.04|5801.62|5800.92|5801.74|5801.04|5801.62|5800.92|5
1729726190000|2024-10-23 23:29:50|||||||||4
1729726200000|2024-10-23 23:30:00|||||||||2
1729726220000|2024-10-23 23:30:20|||||||||1
1729726230000|2024-10-23 23:30:30|||||||||1
1729726240000|2024-10-23 23:30:40|||||||||19
1729726250000|2024-10-23 23:30:50|||||||||3
1729726260000|2024-10-23 23:31:00|||||||||1
1729726280000|2024-10-23 23:31:20|5801.87|5801.17|5801.87|5801.17|5801.87|5801.17|5801.87|5801.17|5
1729726290000|2024-10-23 23:31:30|||||||||6
1729726300000|2024-10-23 23:31:40|||||||||2
1729726310000|2024-10-23 23:31:50|5802.12|5801.42|5802.12|5801.42|5802.12|5801.42|5802.12|5801.42|27
1729726320000|2024-10-23 23:32:00|5802.62|5801.92|5802.62|5801.92|5802.62|5801.92|5802.37|5801.67|21
1729726330000|2024-10-23 23:32:10|5802.87|5802.17|5802.87|5802.17|5802.87|5802.17|5802.87|5802.17|17
1729726340000|2024-10-23 23:32:20|||||||||8
1729726350000|2024-10-23 23:32:30|||||||||2
1729726360000|2024-10-23 23:32:40|5802.62|5801.92|5802.62|5801.92|5802.62|5801.92|5802.62|5801.92|21
1729726370000|2024-10-23 23:32:50|||||||||4
1729726380000|2024-10-23 23:33:00|5802.87|5802.17|5802.87|5802.17|5802.87|5802.17|5802.87|5802.17|24
1729726400000|2024-10-23 23:33:20|||||||||11
1729726410000|2024-10-23 23:33:30|5803.12|5802.42|5803.12|5802.42|5803.12|5802.42|5802.99|5802.29|16
1729726420000|2024-10-23 23:33:40|5803.37|5802.67|5803.37|5802.67|5803.37|5802.67|5803.37|5802.67|16
1729726440000|2024-10-23 23:34:00|5803.12|5802.42|5803.37|5802.67|5803.37|5802.67|5803.12|5802.42|39
1729726450000|2024-10-23 23:34:10|||||||||1
1729726460000|2024-10-23 23:34:20|5803.62|5802.92|5803.62|5802.92|5803.62|5802.92|5803.62|5802.92|7
1729726470000|2024-10-23 23:34:30|||||||||26
1729726480000|2024-10-23 23:34:40|5803.37|5802.67|5803.62|5802.92|5803.62|5802.92|5803.37|5802.67|13
1729726490000|2024-10-23 23:34:50|5803.49|5802.79|5803.62|5802.92|5803.62|5802.92|5803.49|5802.79|7
1729726500000|2024-10-23 23:35:00|||||||||1
1729726510000|2024-10-23 23:35:10|||||||||2
1729726520000|2024-10-23 23:35:20|5803.37|5802.67|5803.37|5802.67|5803.37|5802.67|5803.37|5802.67|16
1729726530000|2024-10-23 23:35:30|||||||||1
1729726540000|2024-10-23 23:35:40|5803.12|5802.42|5803.12|5802.42|5803.12|5802.42|5803.12|5802.42|17
1729726550000|2024-10-23 23:35:50|||||||||2
1729726560000|2024-10-23 23:36:00|5803.37|5802.67|5803.37|5802.67|5803.37|5802.67|5803.12|5802.42|6
1729726570000|2024-10-23 23:36:10|5803.12|5802.42|5803.37|5802.67|5803.37|5802.67|5803.12|5802.42|7
1729726580000|2024-10-23 23:36:20|||||||||2
1729726590000|2024-10-23 23:36:30|5803.12|5802.42|5803.12|5802.42|5803.12|5802.42|5803.12|5802.42|11
1729726600000|2024-10-23 23:36:40|5803.24|5802.54|5803.37|5802.67|5803.37|5802.67|5803.24|5802.54|3
1729726610000|2024-10-23 23:36:50|5803.24|5802.54|5803.24|5802.54|5803.24|5802.54|5803.24|5802.54|0
1729726620000|2024-10-23 23:37:00|5803.37|5802.67|5803.37|5802.67|5803.37|5802.67|5803.12|5802.42|6
1729726630000|2024-10-23 23:37:10|5803.62|5802.92|5803.62|5802.92|5803.62|5802.92|5803.62|5802.92|5
1729726660000|2024-10-23 23:37:40|5803.87|5803.17|5803.87|5803.17|5803.87|5803.17|5803.87|5803.17|20
1729726670000|2024-10-23 23:37:50|5804.37|5803.67|5804.37|5803.67|5804.37|5803.67|5804.37|5803.67|25
1729726680000|2024-10-23 23:38:00|5804.62|5803.92|5804.12|5803.42|5804.62|5803.92|5804.12|5803.42|47
1729726690000|2024-10-23 23:38:10|5803.87|5803.17|5804.37|5803.67|5804.37|5803.67|5803.87|5803.17|38
1729726700000|2024-10-23 23:38:20|5804.49|5803.79|5804.49|5803.79|5804.49|5803.79|5804.37|5803.67|15
1729726710000|2024-10-23 23:38:30|5804.62|5803.92|5804.37|5803.67|5804.62|5803.92|5804.37|5803.67|4
1729726720000|2024-10-23 23:38:40|5804.12|5803.42|5804.37|5803.67|5804.37|5803.67|5804.12|5803.42|9
1729726730000|2024-10-23 23:38:50|||||||||1
1729726740000|2024-10-23 23:39:00|5804.12|5803.42|5804.12|5803.42|5804.12|5803.42|5804.12|5803.42|5
1729726750000|2024-10-23 23:39:10|5804.37|5803.67|5804.37|5803.67|5804.37|5803.67|5804.37|5803.67|2
1729726760000|2024-10-23 23:39:20|5804.24|5803.54|5804.24|5803.54|5804.37|5803.67|5804.12|5803.42|11
1729726770000|2024-10-23 23:39:30|5804.12|5803.42|5804.24|5803.54|5804.24|5803.54|5804.12|5803.42|1
1729726780000|2024-10-23 23:39:40|5804.37|5803.67|5804.12|5803.42|5804.37|5803.67|5804.12|5803.42|2
1729726810000|2024-10-23 23:40:10|||||||||1
1729726820000|2024-10-23 23:40:20|||||||||1
1729726830000|2024-10-23 23:40:30|5803.87|5803.17|5803.87|5803.17|5803.87|5803.17|5803.87|5803.17|17
1729726840000|2024-10-23 23:40:40|||||||||1
1729726850000|2024-10-23 23:40:50|||||||||3
1729726860000|2024-10-23 23:41:00|5804.12|5803.42|5804.12|5803.42|5804.12|5803.42|5804.12|5803.42|8
1729726870000|2024-10-23 23:41:10|5804.37|5803.67|5804.37|5803.67|5804.37|5803.67|5804.37|5803.67|11
1729726880000|2024-10-23 23:41:20|||||||||2
1729726890000|2024-10-23 23:41:30|5804.12|5803.42|5804.37|5803.67|5804.37|5803.67|5804.12|5803.42|18
1729726900000|2024-10-23 23:41:40|||||||||2
1729726920000|2024-10-23 23:42:00|5804.62|5803.92|5804.62|5803.92|5804.62|5803.92|5804.62|5803.92|11
1729726930000|2024-10-23 23:42:10|||||||||18
1729726940000|2024-10-23 23:42:20|||||||||9
1729726950000|2024-10-23 23:42:30|5804.49|5803.79|5804.49|5803.79|5804.49|5803.79|5804.37|5803.67|22
1729726960000|2024-10-23 23:42:40|5804.62|5803.92|5804.62|5803.92|5804.62|5803.92|5804.62|5803.92|3
1729726970000|2024-10-23 23:42:50|5804.87|5804.17|5804.87|5804.17|5804.87|5804.17|5804.87|5804.17|18
1729726980000|2024-10-23 23:43:00|5804.74|5804.04|5804.62|5803.92|5804.74|5804.04|5804.62|5803.92|25
1729726990000|2024-10-23 23:43:10|5804.37|5803.67|5804.49|5803.79|5804.62|5803.92|5804.37|5803.67|10
1729727000000|2024-10-23 23:43:20|5804.62|5803.92|5804.37|5803.67|5804.62|5803.92|5804.37|5803.67|7
1729727020000|2024-10-23 23:43:40|||||||||3
1729727030000|2024-10-23 23:43:50|5804.12|5803.42|5804.12|5803.42|5804.12|5803.42|5803.87|5803.17|26
1729727040000|2024-10-23 23:44:00|5804.24|5803.54|5804.12|5803.42|5804.24|5803.54|5804.12|5803.42|8
1729727060000|2024-10-23 23:44:20|||||||||3
1729727100000|2024-10-23 23:45:00|5804.37|5803.67|5804.49|5803.79|5804.62|5803.92|5804.37|5803.67|28
1729727110000|2024-10-23 23:45:10|5804.37|5803.67|5804.12|5803.42|5804.37|5803.67|5804.12|5803.42|8
1729727120000|2024-10-23 23:45:20|5804.24|5803.54|5804.12|5803.42|5804.37|5803.67|5804.12|5803.42|3
1729727130000|2024-10-23 23:45:30|||||||||3
1729727140000|2024-10-23 23:45:40|5804.37|5803.67|5804.12|5803.42|5804.37|5803.67|5804.12|5803.42|8
1729727150000|2024-10-23 23:45:50|5804.24|5803.54|5804.12|5803.42|5804.37|5803.67|5804.12|5803.42|13
1729727160000|2024-10-23 23:46:00|5804.24|5803.54|5804.12|5803.42|5804.37|5803.67|5804.12|5803.42|18
1729727170000|2024-10-23 23:46:10|||||||||3
1729727180000|2024-10-23 23:46:20|5804.37|5803.67|5804.12|5803.42|5804.37|5803.67|5804.12|5803.42|2
1729727190000|2024-10-23 23:46:30|5803.87|5803.17|5803.87|5803.17|5803.99|5803.29|5803.87|5803.17|7
1729727200000|2024-10-23 23:46:40|5803.99|5803.29|5804.12|5803.42|5804.12|5803.42|5803.87|5803.17|6
1729727210000|2024-10-23 23:46:50|5804.37|5803.67|5804.37|5803.67|5804.49|5803.79|5804.37|5803.67|20
1729727220000|2024-10-23 23:47:00|5804.12|5803.42|5804.37|5803.67|5804.37|5803.67|5804.12|5803.42|13
1729727230000|2024-10-23 23:47:10|5804.24|5803.54|5804.24|5803.54|5804.24|5803.54|5804.24|5803.54|5
1729727240000|2024-10-23 23:47:20|5804.37|5803.67|5804.24|5803.54|5804.37|5803.67|5804.12|5803.42|7
1729727250000|2024-10-23 23:47:30|5804.37|5803.67|5804.37|5803.67|5804.37|5803.67|5804.37|5803.67|0
1729727270000|2024-10-23 23:47:50|||||||||6
1729727280000|2024-10-23 23:48:00|5804.12|5803.42|5804.12|5803.42|5804.12|5803.42|5804.12|5803.42|21
1729727290000|2024-10-23 23:48:10|5803.87|5803.17|5804.12|5803.42|5804.12|5803.42|5803.87|5803.17|5
1729727300000|2024-10-23 23:48:20|5803.99|5803.29|5803.87|5803.17|5804.12|5803.42|5803.87|5803.17|1
1729727310000|2024-10-23 23:48:30|5803.99|5803.29|5803.62|5802.92|5804.12|5803.42|5803.62|5802.92|5
1729727320000|2024-10-23 23:48:40|5803.74|5803.04|5803.87|5803.17|5803.87|5803.17|5803.74|5803.04|17
1729727330000|2024-10-23 23:48:50|5803.74|5803.04|5803.87|5803.17|5803.87|5803.17|5803.62|5802.92|3
1729727350000|2024-10-23 23:49:10|||||||||12
1729727360000|2024-10-23 23:49:20|5804.12|5803.42|5804.12|5803.42|5804.37|5803.67|5804.12|5803.42|22
1729727370000|2024-10-23 23:49:30|5803.99|5803.29|5803.87|5803.17|5804.12|5803.42|5803.87|5803.17|3
1729727380000|2024-10-23 23:49:40|5803.99|5803.29|5803.87|5803.17|5803.99|5803.29|5803.87|5803.17|1
1729727390000|2024-10-23 23:49:50|5804.12|5803.42|5804.12|5803.42|5804.12|5803.42|5803.87|5803.17|7
1729727400000|2024-10-23 23:50:00|5803.99|5803.29|5804.12|5803.42|5804.12|5803.42|5803.87|5803.17|3
1729727410000|2024-10-23 23:50:10|5803.99|5803.29|5803.99|5803.29|5804.12|5803.42|5803.99|5803.29|2
1729727420000|2024-10-23 23:50:20|5803.87|5803.17|5803.87|5803.17|5803.87|5803.17|5803.87|5803.17|0
1729727430000|2024-10-23 23:50:30|5803.99|5803.29|5803.99|5803.29|5804.12|5803.42|5803.87|5803.17|3
1729727440000|2024-10-23 23:50:40|5803.87|5803.17|5804.12|5803.42|5804.12|5803.42|5803.87|5803.17|1
1729727450000|2024-10-23 23:50:50|5804.24|5803.54|5804.24|5803.54|5804.37|5803.67|5804.12|5803.42|4
1729727460000|2024-10-23 23:51:00|5804.37|5803.67|5804.49|5803.79|5804.49|5803.79|5804.12|5803.42|12
1729727470000|2024-10-23 23:51:10|5804.62|5803.92|5804.62|5803.92|5804.62|5803.92|5804.37|5803.67|1
1729727480000|2024-10-23 23:51:20|5804.49|5803.79|5804.37|5803.67|5804.49|5803.79|5804.24|5803.54|7
1729727490000|2024-10-23 23:51:30|5804.62|5803.92|5804.62|5803.92|5804.62|5803.92|5804.37|5803.67|4
1729727500000|2024-10-23 23:51:40|5804.37|5803.67|5804.37|5803.67|5804.37|5803.67|5804.37|5803.67|1
1729727510000|2024-10-23 23:51:50|5804.24|5803.54|5804.37|5803.67|5804.37|5803.67|5804.24|5803.54|0
1729727520000|2024-10-23 23:52:00|5804.49|5803.79|5804.37|5803.67|5804.49|5803.79|5804.37|5803.67|22
1729727530000|2024-10-23 23:52:10|5804.62|5803.92|5804.37|5803.67|5804.62|5803.92|5804.37|5803.67|5
1729727540000|2024-10-23 23:52:20|5804.49|5803.79|5804.37|5803.67|5804.62|5803.92|5804.37|5803.67|10
1729727550000|2024-10-23 23:52:30|5804.12|5803.42|5804.12|5803.42|5804.12|5803.42|5804.12|5803.42|15
1729727570000|2024-10-23 23:52:50|5803.87|5803.17|5803.87|5803.17|5803.87|5803.17|5803.87|5803.17|12
1729727580000|2024-10-23 23:53:00|5804.12|5803.42|5804.12|5803.42|5804.12|5803.42|5804.12|5803.42|7
1729727590000|2024-10-23 23:53:10|5803.99|5803.29|5804.12|5803.42|5804.12|5803.42|5803.87|5803.17|1
1729727610000|2024-10-23 23:53:30|5804.37|5803.67|5804.37|5803.67|5804.37|5803.67|5804.37|5803.67|12
1729727620000|2024-10-23 23:53:40|||||||||1
1729727630000|2024-10-23 23:53:50|5804.12|5803.42|5804.12|5803.42|5804.12|5803.42|5804.12|5803.42|9
1729727650000|2024-10-23 23:54:10|5803.87|5803.17|5804.12|5803.42|5804.12|5803.42|5803.87|5803.17|5
1729727700000|2024-10-23 23:55:00|||||||||1
1729727710000|2024-10-23 23:55:10|||||||||5
1729727730000|2024-10-23 23:55:30|5803.87|5803.17|5804.12|5803.42|5804.12|5803.42|5803.87|5803.17|6
1729727760000|2024-10-23 23:56:00|5803.87|5803.17|5804.12|5803.42|5804.12|5803.42|5803.87|5803.17|7
1729727770000|2024-10-23 23:56:10|||||||||9
1729727780000|2024-10-23 23:56:20|5803.99|5803.29|5804.12|5803.42|5804.12|5803.42|5803.99|5803.29|1
1729727820000|2024-10-23 23:57:00|||||||||1
1729727850000|2024-10-23 23:57:30|5803.99|5803.29|5804.12|5803.42|5804.12|5803.42|5803.87|5803.17|5
1729727860000|2024-10-23 23:57:40|5803.87|5803.17|5804.12|5803.42|5804.12|5803.42|5803.87|5803.17|8
1729727880000|2024-10-23 23:58:00|5804.37|5803.67|5804.37|5803.67|5804.37|5803.67|5804.12|5803.42|11
1729727890000|2024-10-23 23:58:10|5804.62|5803.92|5804.62|5803.92|5804.62|5803.92|5804.62|5803.92|14
1729727900000|2024-10-23 23:58:20|||||||||1
1729727910000|2024-10-23 23:58:30|||||||||1
1729727920000|2024-10-23 23:58:40|5804.87|5804.17|5804.87|5804.17|5804.87|5804.17|5804.74|5804.04|6
1729727930000|2024-10-23 23:58:50|5804.74|5804.04|5804.87|5804.17|5804.87|5804.17|5804.74|5804.04|2
1729727940000|2024-10-23 23:59:00|5804.74|5804.04|5804.37|5803.67|5804.87|5804.17|5804.37|5803.67|1
1729727950000|2024-10-23 23:59:10|||||||||1
1729727970000|2024-10-23 23:59:30|||||||||3
1729727980000|2024-10-23 23:59:40|5804.12|5803.42|5804.12|5803.42|5804.12|5803.42|5803.99|5803.29|8
1729727990000|2024-10-23 23:59:50|5803.99|5803.29|5803.87|5803.17|5804.12|5803.42|5803.87|5803.17|13
1729728000000|2024-10-24 00:00:00|5803.62|5802.92|5804.12|5803.42|5804.12|5803.42|5803.62|5802.92|93
1729728010000|2024-10-24 00:00:10|5803.87|5803.17|5803.87|5803.17|5804.12|5803.42|5803.87|5803.17|13
1729728020000|2024-10-24 00:00:20|5803.99|5803.29|5803.87|5803.17|5804.12|5803.42|5803.87|5803.17|6
1729728030000|2024-10-24 00:00:30|5803.74|5803.04|5803.74|5803.04|5803.74|5803.04|5803.74|5803.04|9
1729728040000|2024-10-24 00:00:40|5803.62|5802.92|5803.62|5802.92|5803.87|5803.17|5803.62|5802.92|7
1729728050000|2024-10-24 00:00:50|5803.87|5803.17|5803.62|5802.92|5803.87|5803.17|5803.62|5802.92|12
1729728060000|2024-10-24 00:01:00|5803.87|5803.17|5803.37|5802.67|5803.87|5803.17|5803.37|5802.67|24
1729728070000|2024-10-24 00:01:10|5803.62|5802.92|5803.62|5802.92|5803.62|5802.92|5803.37|5802.67|11
1729728080000|2024-10-24 00:01:20|5803.74|5803.04|5803.87|5803.17|5804.12|5803.42|5803.74|5803.04|38
1729728090000|2024-10-24 00:01:30|||||||||1
1729728100000|2024-10-24 00:01:40|5803.62|5802.92|5803.74|5803.04|5803.87|5803.17|5803.62|5802.92|12
1729728110000|2024-10-24 00:01:50|5803.87|5803.17|5803.87|5803.17|5803.87|5803.17|5803.62|5802.92|6
1729728120000|2024-10-24 00:02:00|5803.74|5803.04|5803.62|5802.92|5803.87|5803.17|5803.62|5802.92|8
1729728130000|2024-10-24 00:02:10|5803.12|5802.42|5803.62|5802.92|5803.62|5802.92|5803.12|5802.42|28
1729728140000|2024-10-24 00:02:20|5803.87|5803.17|5803.87|5803.17|5803.87|5803.17|5803.87|5803.17|33
1729728150000|2024-10-24 00:02:30|5804.12|5803.42|5804.12|5803.42|5804.37|5803.67|5804.12|5803.42|31
1729728160000|2024-10-24 00:02:40|5804.37|5803.67|5803.87|5803.17|5804.37|5803.67|5803.87|5803.17|28
1729728170000|2024-10-24 00:02:50|5803.74|5803.04|5803.87|5803.17|5803.87|5803.17|5803.62|5802.92|19
1729728180000|2024-10-24 00:03:00|5803.74|5803.04|5804.37|5803.67|5804.37|5803.67|5803.62|5802.92|35
1729728190000|2024-10-24 00:03:10|||||||||3
1729728200000|2024-10-24 00:03:20|5804.12|5803.42|5804.37|5803.67|5804.37|5803.67|5804.12|5803.42|32
1729728210000|2024-10-24 00:03:30|5804.12|5803.42|5803.87|5803.17|5804.12|5803.42|5803.62|5802.92|37
1729728220000|2024-10-24 00:03:40|||||||||2
1729728230000|2024-10-24 00:03:50|5804.12|5803.42|5804.12|5803.42|5804.12|5803.42|5803.99|5803.29|13
1729728240000|2024-10-24 00:04:00|5803.87|5803.17|5803.87|5803.17|5803.87|5803.17|5803.87|5803.17|6
1729728260000|2024-10-24 00:04:20|5803.37|5802.67|5803.12|5802.42|5803.37|5802.67|5803.12|5802.42|86
1729728270000|2024-10-24 00:04:30|5803.24|5802.54|5803.24|5802.54|5803.37|5802.67|5803.12|5802.42|8
1729728280000|2024-10-24 00:04:40|5803.12|5802.42|5802.87|5802.17|5803.37|5802.67|5802.87|5802.17|58
1729728290000|2024-10-24 00:04:50|5802.62|5801.92|5802.62|5801.92|5802.62|5801.92|5802.62|5801.92|10
1729728300000|2024-10-24 00:05:00|5802.74|5802.04|5802.87|5802.17|5803.12|5802.42|5802.62|5801.92|16
1729728310000|2024-10-24 00:05:10|5802.99|5802.29|5802.87|5802.17|5803.12|5802.42|5802.87|5802.17|9
1729728320000|2024-10-24 00:05:20|5802.62|5801.92|5802.87|5802.17|5802.99|5802.29|5802.62|5801.92|14
1729728330000|2024-10-24 00:05:30|5803.12|5802.42|5803.62|5802.92|5803.62|5802.92|5803.12|5802.42|21
1729728340000|2024-10-24 00:05:40|5803.49|5802.79|5803.62|5802.92|5803.62|5802.92|5803.37|5802.67|4
1729728350000|2024-10-24 00:05:50|5803.37|5802.67|5803.62|5802.92|5803.62|5802.92|5803.37|5802.67|5
1729728360000|2024-10-24 00:06:00|5803.37|5802.67|5803.62|5802.92|5803.62|5802.92|5803.37|5802.67|11
1729728370000|2024-10-24 00:06:10|5803.12|5802.42|5802.87|5802.17|5803.12|5802.42|5802.74|5802.04|41
1729728380000|2024-10-24 00:06:20|5803.12|5802.42|5803.12|5802.42|5803.12|5802.42|5803.12|5802.42|11
1729728400000|2024-10-24 00:06:40|5803.37|5802.67|5803.24|5802.54|5803.37|5802.67|5803.24|5802.54|24
1729728410000|2024-10-24 00:06:50|5803.12|5802.42|5803.12|5802.42|5803.37|5802.67|5803.12|5802.42|7
1729728420000|2024-10-24 00:07:00|5802.87|5802.17|5802.62|5801.92|5802.87|5802.17|5802.62|5801.92|14
1729728430000|2024-10-24 00:07:10|5802.87|5802.17|5802.62|5801.92|5802.87|5802.17|5802.62|5801.92|19
1729728440000|2024-10-24 00:07:20|5802.87|5802.17|5802.87|5802.17|5802.87|5802.17|5802.87|5802.17|17
1729728450000|2024-10-24 00:07:30|5803.12|5802.42|5802.87|5802.17|5803.12|5802.42|5802.87|5802.17|9
1729728460000|2024-10-24 00:07:40|5802.99|5802.29|5802.87|5802.17|5803.12|5802.42|5802.87|5802.17|2
1729728470000|2024-10-24 00:07:50|||||||||14
1729728480000|2024-10-24 00:08:00|5802.99|5802.29|5803.12|5802.42|5803.12|5802.42|5802.87|5802.17|8
1729728490000|2024-10-24 00:08:10|5803.24|5802.54|5803.12|5802.42|5803.24|5802.54|5803.12|5802.42|13
1729728500000|2024-10-24 00:08:20|5803.24|5802.54|5803.12|5802.42|5803.37|5802.67|5803.12|5802.42|14
1729728510000|2024-10-24 00:08:30|5802.87|5802.17|5802.62|5801.92|5802.87|5802.17|5802.62|5801.92|33
1729728520000|2024-10-24 00:08:40|5802.87|5802.17|5802.62|5801.92|5802.87|5802.17|5802.62|5801.92|9
1729728530000|2024-10-24 00:08:50|||||||||1
1729728540000|2024-10-24 00:09:00|5802.37|5801.67|5802.12|5801.42|5802.37|5801.67|5802.12|5801.42|30
1729728550000|2024-10-24 00:09:10|5802.24|5801.54|5802.12|5801.42|5802.37|5801.67|5802.12|5801.42|35
1729728560000|2024-10-24 00:09:20|5802.24|5801.54|5802.12|5801.42|5802.24|5801.54|5802.12|5801.42|13
1729728570000|2024-10-24 00:09:30|5802.37|5801.67|5802.37|5801.67|5802.49|5801.79|5802.37|5801.67|9
1729728580000|2024-10-24 00:09:40|5802.62|5801.92|5802.87|5802.17|5802.87|5802.17|5802.62|5801.92|7
1729728590000|2024-10-24 00:09:50|5802.62|5801.92|5802.87|5802.17|5802.87|5802.17|5802.62|5801.92|11
1729728600000|2024-10-24 00:10:00|||||||||7
1729728610000|2024-10-24 00:10:10|5802.74|5802.04|5802.62|5801.92|5802.74|5802.04|5802.62|5801.92|12
1729728620000|2024-10-24 00:10:20|5802.74|5802.04|5802.87|5802.17|5802.87|5802.17|5802.74|5802.04|12
1729728630000|2024-10-24 00:10:30|5802.74|5802.04|5802.74|5802.04|5802.87|5802.17|5802.62|5801.92|7
1729728640000|2024-10-24 00:10:40|5802.62|5801.92|5802.62|5801.92|5802.87|5802.17|5802.62|5801.92|13
1729728650000|2024-10-24 00:10:50|5802.37|5801.67|5802.37|5801.67|5802.37|5801.67|5802.37|5801.67|11
1729728660000|2024-10-24 00:11:00|5802.62|5801.92|5802.37|5801.67|5802.62|5801.92|5802.37|5801.67|38
1729728680000|2024-10-24 00:11:20|5802.62|5801.92|5802.62|5801.92|5802.62|5801.92|5802.62|5801.92|11
1729728710000|2024-10-24 00:11:50|5802.37|5801.67|5802.37|5801.67|5802.37|5801.67|5802.37|5801.67|27
1729728720000|2024-10-24 00:12:00|||||||||1
1729728730000|2024-10-24 00:12:10|5802.62|5801.92|5802.62|5801.92|5802.62|5801.92|5802.62|5801.92|20
1729728740000|2024-10-24 00:12:20|5802.37|5801.67|5802.62|5801.92|5802.62|5801.92|5802.37|5801.67|14
1729728750000|2024-10-24 00:12:30|5802.87|5802.17|5802.87|5802.17|5802.87|5802.17|5802.87|5802.17|18
1729728760000|2024-10-24 00:12:40|5803.12|5802.42|5802.87|5802.17|5803.12|5802.42|5802.87|5802.17|11
1729728770000|2024-10-24 00:12:50|5802.62|5801.92|5802.87|5802.17|5802.87|5802.17|5802.62|5801.92|19
1729728780000|2024-10-24 00:13:00|5803.12|5802.42|5802.99|5802.29|5803.12|5802.42|5802.87|5802.17|13
1729728790000|2024-10-24 00:13:10|5803.12|5802.42|5803.12|5802.42|5803.12|5802.42|5802.99|5802.29|6
1729728800000|2024-10-24 00:13:20|5803.37|5802.67|5803.37|5802.67|5803.37|5802.67|5803.37|5802.67|17
1729728810000|2024-10-24 00:13:30|5803.24|5802.54|5803.12|5802.42|5803.37|5802.67|5803.12|5802.42|4
1729728820000|2024-10-24 00:13:40|||||||||2
1729728830000|2024-10-24 00:13:50|||||||||5
1729728840000|2024-10-24 00:14:00|||||||||1
1729728850000|2024-10-24 00:14:10|5802.87|5802.17|5802.87|5802.17|5802.87|5802.17|5802.87|5802.17|24
1729728860000|2024-10-24 00:14:20|5803.12|5802.42|5803.12|5802.42|5803.12|5802.42|5803.12|5802.42|18
1729728870000|2024-10-24 00:14:30|5803.37|5802.67|5803.24|5802.54|5803.37|5802.67|5803.12|5802.42|18
1729728880000|2024-10-24 00:14:40|5803.37|5802.67|5803.24|5802.54|5803.37|5802.67|5803.12|5802.42|2
1729728890000|2024-10-24 00:14:50|5803.37|5802.67|5803.37|5802.67|5803.37|5802.67|5803.12|5802.42|0
1729728900000|2024-10-24 00:15:00|5803.12|5802.42|5802.87|5802.17|5803.12|5802.42|5802.87|5802.17|55
1729728910000|2024-10-24 00:15:10|5803.12|5802.42|5803.12|5802.42|5803.37|5802.67|5803.12|5802.42|31
1729728920000|2024-10-24 00:15:20|||||||||20
1729728940000|2024-10-24 00:15:40|||||||||1
1729728960000|2024-10-24 00:16:00|5802.87|5802.17|5802.37|5801.67|5802.87|5802.17|5802.24|5801.54|43
1729728970000|2024-10-24 00:16:10|5802.12|5801.42|5802.37|5801.67|5802.37|5801.67|5802.12|5801.42|22
1729728980000|2024-10-24 00:16:20|5802.62|5801.92|5802.62|5801.92|5802.62|5801.92|5802.62|5801.92|12
1729728990000|2024-10-24 00:16:30|5802.37|5801.67|5802.37|5801.67|5802.62|5801.92|5802.37|5801.67|14
1729729000000|2024-10-24 00:16:40|||||||||3
1729729010000|2024-10-24 00:16:50|5802.62|5801.92|5802.37|5801.67|5802.62|5801.92|5802.37|5801.67|26
1729729020000|2024-10-24 00:17:00|5802.12|5801.42|5802.12|5801.42|5802.12|5801.42|5802.12|5801.42|2
1729729030000|2024-10-24 00:17:10|5802.24|5801.54|5802.24|5801.54|5802.37|5801.67|5802.12|5801.42|13
1729729040000|2024-10-24 00:17:20|5802.37|5801.67|5802.37|5801.67|5802.37|5801.67|5802.37|5801.67|0
1729729050000|2024-10-24 00:17:30|5802.12|5801.42|5801.87|5801.17|5802.24|5801.54|5801.87|5801.17|28
1729729060000|2024-10-24 00:17:40|||||||||9
1729729070000|2024-10-24 00:17:50|||||||||40
1729729080000|2024-10-24 00:18:00|5801.62|5800.92|5801.62|5800.92|5801.62|5800.92|5801.37|5800.67|17
1729729090000|2024-10-24 00:18:10|5801.37|5800.67|5801.12|5800.42|5801.37|5800.67|5801.12|5800.42|28
1729729100000|2024-10-24 00:18:20|5800.87|5800.17|5800.87|5800.17|5800.87|5800.17|5800.87|5800.17|4
1729729110000|2024-10-24 00:18:30|5801.12|5800.42|5801.12|5800.42|5801.12|5800.42|5801.12|5800.42|9
1729729120000|2024-10-24 00:18:40|5801.37|5800.67|5801.12|5800.42|5801.37|5800.67|5801.12|5800.42|15
1729729140000|2024-10-24 00:19:00|5800.99|5800.29|5801.12|5800.42|5801.12|5800.42|5800.87|5800.17|10
1729729150000|2024-10-24 00:19:10|5800.99|5800.29|5801.12|5800.42|5801.12|5800.42|5800.99|5800.29|6
1729729160000|2024-10-24 00:19:20|5801.37|5800.67|5801.87|5801.17|5801.87|5801.17|5801.37|5800.67|21
1729729170000|2024-10-24 00:19:30|5802.12|5801.42|5802.49|5801.79|5802.49|5801.79|5802.12|5801.42|37
1729729180000|2024-10-24 00:19:40|5802.37|5801.67|5802.62|5801.92|5802.62|5801.92|5802.37|5801.67|7
1729729190000|2024-10-24 00:19:50|5802.49|5801.79|5802.62|5801.92|5802.62|5801.92|5802.37|5801.67|13
1729729200000|2024-10-24 00:20:00|5802.87|5802.17|5802.62|5801.92|5802.87|5802.17|5802.62|5801.92|28
1729729210000|2024-10-24 00:20:10|5802.87|5802.17|5802.87|5802.17|5802.87|5802.17|5802.87|5802.17|5
1729729220000|2024-10-24 00:20:20|5803.37|5802.67|5803.37|5802.67|5803.37|5802.67|5803.37|5802.67|14
1729729230000|2024-10-24 00:20:30|5803.12|5802.42|5803.37|5802.67|5803.37|5802.67|5803.12|5802.42|10
1729729240000|2024-10-24 00:20:40|5803.12|5802.42|5803.62|5802.92|5803.62|5802.92|5803.12|5802.42|35
1729729250000|2024-10-24 00:20:50|5803.87|5803.17|5803.87|5803.17|5803.87|5803.17|5803.87|5803.17|13
1729729260000|2024-10-24 00:21:00|5803.62|5802.92|5803.62|5802.92|5803.62|5802.92|5803.62|5802.92|21
1729729270000|2024-10-24 00:21:10|||||||||2
1729729280000|2024-10-24 00:21:20|5803.87|5803.17|5803.87|5803.17|5803.87|5803.17|5803.62|5802.92|18
1729729290000|2024-10-24 00:21:30|5803.62|5802.92|5803.12|5802.42|5803.62|5802.92|5803.12|5802.42|11
1729729300000|2024-10-24 00:21:40|5803.24|5802.54|5803.37|5802.67|5803.37|5802.67|5803.12|5802.42|3
1729729310000|2024-10-24 00:21:50|5803.49|5802.79|5803.49|5802.79|5803.49|5802.79|5803.49|5802.79|3
1729729320000|2024-10-24 00:22:00|5803.62|5802.92|5803.62|5802.92|5803.87|5803.17|5803.62|5802.92|8
1729729330000|2024-10-24 00:22:10|5803.87|5803.17|5804.12|5803.42|5804.12|5803.42|5803.62|5802.92|13
1729729340000|2024-10-24 00:22:20|||||||||7
1729729350000|2024-10-24 00:22:30|||||||||8
1729729360000|2024-10-24 00:22:40|5803.87|5803.17|5803.87|5803.17|5803.99|5803.29|5803.87|5803.17|1
1729729370000|2024-10-24 00:22:50|5803.62|5802.92|5803.87|5803.17|5803.87|5803.17|5803.62|5802.92|7
1729729390000|2024-10-24 00:23:10|5803.91|5803.21|5804.1|5803.4|5804.24|5803.54|5803.91|5803.21|20
1729729400000|2024-10-24 00:23:20|5803.85|5803.15|5804.29|5803.59|5804.29|5803.59|5803.85|5803.15|0
1729729410000|2024-10-24 00:23:30|5804.41|5803.71|5804.54|5803.84|5804.54|5803.84|5804.41|5803.71|4
1729729420000|2024-10-24 00:23:40|5804.57|5803.87|5804.88|5804.18|5804.88|5804.18|5804.57|5803.87|11
1729729440000|2024-10-24 00:24:00|5804.63|5803.93|5804.88|5804.18|5804.88|5804.18|5804.63|5803.93|7
1729729460000|2024-10-24 00:24:20|||||||||2
1729729470000|2024-10-24 00:24:30|5805|5804.3|5805.13|5804.43|5805.13|5804.43|5805|5804.3|10
1729729480000|2024-10-24 00:24:40|||||||||1
1729729490000|2024-10-24 00:24:50|5804.88|5804.18|5805|5804.3|5805.13|5804.43|5804.88|5804.18|13
1729729500000|2024-10-24 00:25:00|5805.13|5804.43|5804.88|5804.18|5805.13|5804.43|5804.88|5804.18|4
1729729510000|2024-10-24 00:25:10|5805|5804.3|5805|5804.3|5805|5804.3|5804.88|5804.18|2
1729729520000|2024-10-24 00:25:20|5805.13|5804.43|5804.88|5804.18|5805.13|5804.43|5804.88|5804.18|0
1729729530000|2024-10-24 00:25:30|5805|5804.3|5805.13|5804.43|5805.13|5804.43|5805|5804.3|1
1729729540000|2024-10-24 00:25:40|5805|5804.3|5805.13|5804.43|5805.13|5804.43|5804.88|5804.18|1
1729729550000|2024-10-24 00:25:50|5805|5804.3|5805|5804.3|5805.13|5804.43|5804.88|5804.18|2
1729729560000|2024-10-24 00:26:00|5805.13|5804.43|5805.13|5804.43|5805.13|5804.43|5805|5804.3|5
1729729570000|2024-10-24 00:26:10|5805.38|5804.68|5805.38|5804.68|5805.63|5804.93|5805.38|5804.68|45
1729729580000|2024-10-24 00:26:20|||||||||11
1729729590000|2024-10-24 00:26:30|||||||||1
1729729610000|2024-10-24 00:26:50|5805.63|5804.93|5805.38|5804.68|5805.63|5804.93|5805.38|5804.68|35
1729729620000|2024-10-24 00:27:00|5805.63|5804.93|5805.63|5804.93|5805.63|5804.93|5805.63|5804.93|7
1729729630000|2024-10-24 00:27:10|||||||||5
1729729640000|2024-10-24 00:27:20|||||||||8
1729729650000|2024-10-24 00:27:30|||||||||8
1729729660000|2024-10-24 00:27:40|||||||||1
1729729670000|2024-10-24 00:27:50|||||||||2
1729729680000|2024-10-24 00:28:00|5805.88|5805.18|5805.63|5804.93|5805.88|5805.18|5805.63|5804.93|24
1729729690000|2024-10-24 00:28:10|||||||||5
1729729700000|2024-10-24 00:28:20|5805.88|5805.18|5805.63|5804.93|5805.88|5805.18|5805.63|5804.93|27
1729729710000|2024-10-24 00:28:30|5805.38|5804.68|5805.13|5804.43|5805.38|5804.68|5805.13|5804.43|61
1729729730000|2024-10-24 00:28:50|5805.25|5804.55|5805.38|5804.68|5805.38|5804.68|5805.13|5804.43|15
1729729740000|2024-10-24 00:29:00|5805.13|5804.43|5805.13|5804.43|5805.13|5804.43|5805.13|5804.43|15
1729729760000|2024-10-24 00:29:20|||||||||1
1729729770000|2024-10-24 00:29:30|5804.88|5804.18|5804.88|5804.18|5805.13|5804.43|5804.88|5804.18|13
1729729780000|2024-10-24 00:29:40|||||||||4
1729729790000|2024-10-24 00:29:50|5805.13|5804.43|5805.13|5804.43|5805.13|5804.43|5805.13|5804.43|2
1729729800000|2024-10-24 00:30:00|5805.25|5804.55|5805.13|5804.43|5805.38|5804.68|5805.13|5804.43|9
1729729820000|2024-10-24 00:30:20|||||||||2
1729729830000|2024-10-24 00:30:30|5804.88|5804.18|5804.88|5804.18|5804.88|5804.18|5804.88|5804.18|19
1729729840000|2024-10-24 00:30:40|||||||||11
1729729850000|2024-10-24 00:30:50|5805.13|5804.43|5805.13|5804.43|5805.13|5804.43|5805.13|5804.43|5
1729729860000|2024-10-24 00:31:00|5805.38|5804.68|5805.38|5804.68|5805.38|5804.68|5805.38|5804.68|12
1729729870000|2024-10-24 00:31:10|5805.13|5804.43|5805.13|5804.43|5805.13|5804.43|5805.13|5804.43|9
1729729880000|2024-10-24 00:31:20|5805.38|5804.68|5805.38|5804.68|5805.38|5804.68|5805.38|5804.68|8
1729729890000|2024-10-24 00:31:30|5805.13|5804.43|5805.13|5804.43|5805.13|5804.43|5805.13|5804.43|4
1729729900000|2024-10-24 00:31:40|||||||||5
1729729910000|2024-10-24 00:31:50|||||||||12
1729729920000|2024-10-24 00:32:00|5805.25|5804.55|5805.13|5804.43|5805.38|5804.68|5805.13|5804.43|1
1729729930000|2024-10-24 00:32:10|5805.38|5804.68|5805.38|5804.68|5805.38|5804.68|5805.38|5804.68|10
1729729940000|2024-10-24 00:32:20|5805.63|5804.93|5805.88|5805.18|5805.88|5805.18|5805.63|5804.93|47
1729729950000|2024-10-24 00:32:30|5806.13|5805.43|5806.13|5805.43|5806.13|5805.43|5806.13|5805.43|35
1729729960000|2024-10-24 00:32:40|||||||||3
1729729970000|2024-10-24 00:32:50|5806.38|5805.68|5806.38|5805.68|5806.38|5805.68|5806.38|5805.68|16
1729729980000|2024-10-24 00:33:00|5806.25|5805.55|5806.13|5805.43|5806.25|5805.55|5806.13|5805.43|61
1729729990000|2024-10-24 00:33:10|||||||||2
1729730000000|2024-10-24 00:33:20|||||||||1
1729730010000|2024-10-24 00:33:30|5806.38|5805.68|5806.38|5805.68|5806.38|5805.68|5806.38|5805.68|10
1729730020000|2024-10-24 00:33:40|5806.13|5805.43|5806.13|5805.43|5806.13|5805.43|5806.13|5805.43|41
1729730040000|2024-10-24 00:34:00|5806.38|5805.68|5806.25|5805.55|5806.38|5805.68|5806.13|5805.43|15
1729730050000|2024-10-24 00:34:10|5806.13|5805.43|5806.38|5805.68|5806.38|5805.68|5806.13|5805.43|11
1729730060000|2024-10-24 00:34:20|5806.13|5805.43|5806.13|5805.43|5806.13|5805.43|5806.13|5805.43|6
1729730070000|2024-10-24 00:34:30|5806.25|5805.55|5806.38|5805.68|5806.38|5805.68|5806.13|5805.43|12
1729730080000|2024-10-24 00:34:40|||||||||3
1729730090000|2024-10-24 00:34:50|||||||||9
1729730100000|2024-10-24 00:35:00|||||||||3
1729730110000|2024-10-24 00:35:10|||||||||4
1729730120000|2024-10-24 00:35:20|||||||||11
1729730130000|2024-10-24 00:35:30|||||||||7
1729730140000|2024-10-24 00:35:40|||||||||22
1729730150000|2024-10-24 00:35:50|||||||||25
1729730160000|2024-10-24 00:36:00|5808.38|5807.68|5808.63|5807.93|5808.88|5808.18|5808.38|5807.68|377
1729730170000|2024-10-24 00:36:10|5808.38|5807.68|5809.13|5808.43|5809.38|5808.68|5808.38|5807.68|188
1729730180000|2024-10-24 00:36:20|5809.38|5808.68|5808.88|5808.18|5809.38|5808.68|5808.88|5808.18|32
1729730190000|2024-10-24 00:36:30|5808.63|5807.93|5808.88|5808.18|5809.13|5808.43|5808.63|5807.93|43
1729730200000|2024-10-24 00:36:40|5809.13|5808.43|5808.88|5808.18|5809.13|5808.43|5808.88|5808.18|23
1729730210000|2024-10-24 00:36:50|5808.63|5807.93|5809|5808.3|5809.13|5808.43|5808.63|5807.93|66
1729730220000|2024-10-24 00:37:00|5808.88|5808.18|5808.38|5807.68|5808.88|5808.18|5808.38|5807.68|14
1729730230000|2024-10-24 00:37:10|5808.5|5807.8|5808.63|5807.93|5808.63|5807.93|5808.38|5807.68|40
1729730240000|2024-10-24 00:37:20|5808.88|5808.18|5808.63|5807.93|5808.88|5808.18|5808.63|5807.93|14
1729730250000|2024-10-24 00:37:30|5808.38|5807.68|5808.88|5808.18|5808.88|5808.18|5808.38|5807.68|23
1729730260000|2024-10-24 00:37:40|5808.63|5807.93|5808.88|5808.18|5808.88|5808.18|5808.63|5807.93|21
1729730270000|2024-10-24 00:37:50|5809|5808.3|5809.13|5808.43|5809.13|5808.43|5809|5808.3|12
1729730280000|2024-10-24 00:38:00|5809.38|5808.68|5809.38|5808.68|5809.38|5808.68|5809.38|5808.68|21
1729730290000|2024-10-24 00:38:10|5809.13|5808.43|5809.13|5808.43|5809.38|5808.68|5809.13|5808.43|63
1729730300000|2024-10-24 00:38:20|5809.38|5808.68|5809.13|5808.43|5809.38|5808.68|5809.13|5808.43|15
1729730310000|2024-10-24 00:38:30|5809.38|5808.68|5809.63|5808.93|5809.63|5808.93|5809.38|5808.68|63
1729730320000|2024-10-24 00:38:40|5809.38|5808.68|5809.38|5808.68|5809.38|5808.68|5809.38|5808.68|27
1729730330000|2024-10-24 00:38:50|5809.63|5808.93|5809.63|5808.93|5809.63|5808.93|5809.63|5808.93|52
1729730350000|2024-10-24 00:39:10|5809.38|5808.68|5809.5|5808.8|5809.5|5808.8|5809.38|5808.68|199
1729730360000|2024-10-24 00:39:20|5809.63|5808.93|5809.63|5808.93|5809.63|5808.93|5809.63|5808.93|73
1729730370000|2024-10-24 00:39:30|||||||||40
1729730380000|2024-10-24 00:39:40|||||||||88
1729730390000|2024-10-24 00:39:50|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|5810.38|5809.68|186
1729730400000|2024-10-24 00:40:00|5810.88|5810.18|5810.88|5810.18|5811.13|5810.43|5810.63|5809.93|85
1729730410000|2024-10-24 00:40:10|5810.63|5809.93|5810.88|5810.18|5810.88|5810.18|5810.63|5809.93|28
1729730420000|2024-10-24 00:40:20|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|5810.88|5810.18|34
1729730430000|2024-10-24 00:40:30|5810.88|5810.18|5810.88|5810.18|5811.13|5810.43|5810.88|5810.18|24
1729730440000|2024-10-24 00:40:40|5811.13|5810.43|5810.63|5809.93|5811.13|5810.43|5810.63|5809.93|16
1729730450000|2024-10-24 00:40:50|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|11
1729730460000|2024-10-24 00:41:00|5811.13|5810.43|5811.13|5810.43|5811.25|5810.55|5811.13|5810.43|60
1729730470000|2024-10-24 00:41:10|5811.25|5810.55|5811.13|5810.43|5811.25|5810.55|5811.13|5810.43|17
1729730480000|2024-10-24 00:41:20|||||||||71
1729730490000|2024-10-24 00:41:30|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|3
1729730500000|2024-10-24 00:41:40|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.5|5810.8|56
1729730510000|2024-10-24 00:41:50|5811.75|5811.05|5811.63|5810.93|5811.75|5811.05|5811.63|5810.93|9
1729730520000|2024-10-24 00:42:00|||||||||28
1729730530000|2024-10-24 00:42:10|5811.75|5811.05|5811.88|5811.18|5811.88|5811.18|5811.75|5811.05|59
1729730540000|2024-10-24 00:42:20|5812.13|5811.43|5812.38|5811.68|5812.38|5811.68|5812.13|5811.43|91
1729730550000|2024-10-24 00:42:30|5812.63|5811.93|5812.88|5812.18|5813.38|5812.68|5812.63|5811.93|175
1729730560000|2024-10-24 00:42:40|5813.13|5812.43|5813.13|5812.43|5813.38|5812.68|5812.88|5812.18|144
1729730570000|2024-10-24 00:42:50|5813.38|5812.68|5813.38|5812.68|5813.38|5812.68|5813.25|5812.55|48
1729730580000|2024-10-24 00:43:00|5813.13|5812.43|5813.38|5812.68|5813.38|5812.68|5813.13|5812.43|115
1729730590000|2024-10-24 00:43:10|5813.13|5812.43|5813.38|5812.68|5813.38|5812.68|5813.13|5812.43|78
1729730600000|2024-10-24 00:43:20|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|14
1729730610000|2024-10-24 00:43:30|5812.38|5811.68|5812.63|5811.93|5812.63|5811.93|5812.38|5811.68|118
1729730620000|2024-10-24 00:43:40|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|5812.13|5811.43|39
1729730630000|2024-10-24 00:43:50|5811.63|5810.93|5811.88|5811.18|5811.88|5811.18|5811.63|5810.93|90
1729730640000|2024-10-24 00:44:00|5811.63|5810.93|5811.13|5810.43|5811.63|5810.93|5811.13|5810.43|66
1729730650000|2024-10-24 00:44:10|5810.88|5810.18|5810.88|5810.18|5811.13|5810.43|5810.75|5810.05|60
1729730660000|2024-10-24 00:44:20|5810.75|5810.05|5810.13|5809.43|5810.88|5810.18|5810.13|5809.43|97
1729730670000|2024-10-24 00:44:30|5810.38|5809.68|5810.13|5809.43|5810.38|5809.68|5810.13|5809.43|58
1729730680000|2024-10-24 00:44:40|5809.88|5809.18|5809.88|5809.18|5809.88|5809.18|5809.88|5809.18|17
1729730690000|2024-10-24 00:44:50|5809.63|5808.93|5809.63|5808.93|5810.13|5809.43|5809.63|5808.93|87
1729730700000|2024-10-24 00:45:00|5810.13|5809.43|5809.88|5809.18|5810.38|5809.68|5809.88|5809.18|103
1729730710000|2024-10-24 00:45:10|5810.13|5809.43|5810.63|5809.93|5810.63|5809.93|5810.13|5809.43|97
1729730720000|2024-10-24 00:45:20|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|28
1729730730000|2024-10-24 00:45:30|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|5810.38|5809.68|27
1729730740000|2024-10-24 00:45:40|5810.75|5810.05|5810.88|5810.18|5810.88|5810.18|5810.75|5810.05|18
1729730750000|2024-10-24 00:45:50|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|10
1729730760000|2024-10-24 00:46:00|5810.88|5810.18|5810.88|5810.18|5811.13|5810.43|5810.88|5810.18|34
1729730770000|2024-10-24 00:46:10|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|5810.88|5810.18|32
1729730780000|2024-10-24 00:46:20|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.13|5810.43|14
1729730790000|2024-10-24 00:46:30|||||||||18
1729730800000|2024-10-24 00:46:40|5811.63|5810.93|5811.38|5810.68|5811.63|5810.93|5811.38|5810.68|23
1729730810000|2024-10-24 00:46:50|5811.63|5810.93|5811.88|5811.18|5811.88|5811.18|5811.5|5810.8|18
1729730820000|2024-10-24 00:47:00|5811.63|5810.93|5811.88|5811.18|5811.88|5811.18|5811.63|5810.93|9
1729730830000|2024-10-24 00:47:10|5811.63|5810.93|5811.63|5810.93|5811.88|5811.18|5811.63|5810.93|37
1729730840000|2024-10-24 00:47:20|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|34
1729730850000|2024-10-24 00:47:30|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|17
1729730860000|2024-10-24 00:47:40|5811.88|5811.18|5811.63|5810.93|5811.88|5811.18|5811.63|5810.93|37
1729730870000|2024-10-24 00:47:50|5811.38|5810.68|5811.13|5810.43|5811.38|5810.68|5811.13|5810.43|18
1729730880000|2024-10-24 00:48:00|||||||||13
1729730890000|2024-10-24 00:48:10|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.13|5810.43|14
1729730900000|2024-10-24 00:48:20|5811.5|5810.8|5811.63|5810.93|5811.63|5810.93|5811.38|5810.68|14
1729730910000|2024-10-24 00:48:30|5811.38|5810.68|5811.75|5811.05|5811.75|5811.05|5811.38|5810.68|49
1729730920000|2024-10-24 00:48:40|5811.63|5810.93|5811.63|5810.93|5811.75|5811.05|5811.63|5810.93|3
1729730930000|2024-10-24 00:48:50|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.63|5810.93|6
1729730940000|2024-10-24 00:49:00|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|4
1729730950000|2024-10-24 00:49:10|5811.38|5810.68|5811.63|5810.93|5811.63|5810.93|5811.38|5810.68|14
1729730960000|2024-10-24 00:49:20|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|11
1729730970000|2024-10-24 00:49:30|5811.25|5810.55|5811.63|5810.93|5811.63|5810.93|5811.13|5810.43|34
1729730980000|2024-10-24 00:49:40|5811.5|5810.8|5811.63|5810.93|5811.63|5810.93|5811.38|5810.68|0
1729730990000|2024-10-24 00:49:50|5811.5|5810.8|5811.63|5810.93|5811.63|5810.93|5811.5|5810.8|0
1729731000000|2024-10-24 00:50:00|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|16
1729731010000|2024-10-24 00:50:10|5811.25|5810.55|5811.13|5810.43|5811.38|5810.68|5811.13|5810.43|10
1729731020000|2024-10-24 00:50:20|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.13|5810.43|21
1729731030000|2024-10-24 00:50:30|5811.13|5810.43|5810.88|5810.18|5811.13|5810.43|5810.88|5810.18|27
1729731040000|2024-10-24 00:50:40|||||||||22
1729731050000|2024-10-24 00:50:50|5810.75|5810.05|5810.75|5810.05|5810.88|5810.18|5810.63|5809.93|26
1729731060000|2024-10-24 00:51:00|5810.88|5810.18|5810.63|5809.93|5810.88|5810.18|5810.63|5809.93|6
1729731070000|2024-10-24 00:51:10|||||||||24
1729731080000|2024-10-24 00:51:20|5810.5|5809.8|5810.63|5809.93|5810.63|5809.93|5810.38|5809.68|16
1729731090000|2024-10-24 00:51:30|5810.5|5809.8|5810.63|5809.93|5810.63|5809.93|5810.5|5809.8|2
1729731100000|2024-10-24 00:51:40|5810.88|5810.18|5811.38|5810.68|5811.38|5810.68|5810.88|5810.18|48
1729731110000|2024-10-24 00:51:50|5811.63|5810.93|5811.63|5810.93|5811.75|5811.05|5811.63|5810.93|21
1729731120000|2024-10-24 00:52:00|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.63|5810.93|15
1729731130000|2024-10-24 00:52:10|5811.63|5810.93|5811.88|5811.18|5811.88|5811.18|5811.63|5810.93|32
1729731140000|2024-10-24 00:52:20|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|5811.88|5811.18|27
1729731150000|2024-10-24 00:52:30|5812|5811.3|5812.13|5811.43|5812.13|5811.43|5811.88|5811.18|36
1729731160000|2024-10-24 00:52:40|||||||||9
1729731170000|2024-10-24 00:52:50|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.63|5810.93|8
1729731180000|2024-10-24 00:53:00|5811.75|5811.05|5812.13|5811.43|5812.13|5811.43|5811.63|5810.93|22
1729731200000|2024-10-24 00:53:20|5812.38|5811.68|5812.38|5811.68|5812.5|5811.8|5812.38|5811.68|30
1729731210000|2024-10-24 00:53:30|5812.13|5811.43|5812.38|5811.68|5812.38|5811.68|5812.13|5811.43|5
1729731220000|2024-10-24 00:53:40|5812.5|5811.8|5812.38|5811.68|5812.63|5811.93|5812.38|5811.68|22
1729731230000|2024-10-24 00:53:50|5812.5|5811.8|5812.63|5811.93|5812.88|5812.18|5812.5|5811.8|7
1729731240000|2024-10-24 00:54:00|5812.88|5812.18|5812.63|5811.93|5812.88|5812.18|5812.63|5811.93|17
1729731250000|2024-10-24 00:54:10|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|25
1729731260000|2024-10-24 00:54:20|5813|5812.3|5812.88|5812.18|5813.13|5812.43|5812.88|5812.18|21
1729731270000|2024-10-24 00:54:30|5813|5812.3|5812.88|5812.18|5813.13|5812.43|5812.88|5812.18|11
1729731280000|2024-10-24 00:54:40|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|5812.38|5811.68|33
1729731290000|2024-10-24 00:54:50|||||||||6
1729731300000|2024-10-24 00:55:00|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|38
1729731310000|2024-10-24 00:55:10|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|12
1729731320000|2024-10-24 00:55:20|||||||||8
1729731330000|2024-10-24 00:55:30|5812.25|5811.55|5812.13|5811.43|5812.38|5811.68|5812.13|5811.43|18
1729731340000|2024-10-24 00:55:40|||||||||7
1729731350000|2024-10-24 00:55:50|5812.38|5811.68|5812.13|5811.43|5812.38|5811.68|5812.13|5811.43|16
1729731360000|2024-10-24 00:56:00|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|45
1729731370000|2024-10-24 00:56:10|5812.13|5811.43|5812.38|5811.68|5812.63|5811.93|5812.13|5811.43|21
1729731380000|2024-10-24 00:56:20|5812.63|5811.93|5812.88|5812.18|5812.88|5812.18|5812.63|5811.93|35
1729731390000|2024-10-24 00:56:30|||||||||2
1729731400000|2024-10-24 00:56:40|||||||||14
1729731410000|2024-10-24 00:56:50|||||||||7
1729731420000|2024-10-24 00:57:00|5813|5812.3|5812.88|5812.18|5813|5812.3|5812.88|5812.18|12
1729731430000|2024-10-24 00:57:10|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|10
1729731440000|2024-10-24 00:57:20|5812.5|5811.8|5812.63|5811.93|5812.63|5811.93|5812.38|5811.68|15
1729731460000|2024-10-24 00:57:40|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|12
1729731470000|2024-10-24 00:57:50|5812.63|5811.93|5812.38|5811.68|5812.63|5811.93|5812.38|5811.68|14
1729731480000|2024-10-24 00:58:00|||||||||11
1729731490000|2024-10-24 00:58:10|5812.25|5811.55|5812.63|5811.93|5812.63|5811.93|5812.13|5811.43|25
1729731500000|2024-10-24 00:58:20|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|8
1729731510000|2024-10-24 00:58:30|||||||||6
1729731530000|2024-10-24 00:58:50|5813.13|5812.43|5813.38|5812.68|5813.38|5812.68|5813.13|5812.43|44
1729731540000|2024-10-24 00:59:00|5813.13|5812.43|5813.38|5812.68|5813.38|5812.68|5813.13|5812.43|32
1729731550000|2024-10-24 00:59:10|5813.13|5812.43|5813.38|5812.68|5813.38|5812.68|5813.13|5812.43|20
1729731560000|2024-10-24 00:59:20|||||||||6
1729731570000|2024-10-24 00:59:30|5813.5|5812.8|5814.13|5813.43|5814.13|5813.43|5813.38|5812.68|140
1729731580000|2024-10-24 00:59:40|5813.88|5813.18|5813.88|5813.18|5814|5813.3|5813.75|5813.05|52
1729731590000|2024-10-24 00:59:50|5814.13|5813.43|5814.13|5813.43|5814.13|5813.43|5814.13|5813.43|12
1729731600000|2024-10-24 01:00:00|5813.88|5813.18|5813.13|5812.43|5813.88|5813.18|5812.88|5812.18|109
1729731610000|2024-10-24 01:00:10|5813.38|5812.68|5813.38|5812.68|5813.38|5812.68|5812.88|5812.18|40
1729731620000|2024-10-24 01:00:20|5813.13|5812.43|5813.25|5812.55|5813.38|5812.68|5813.13|5812.43|25
1729731630000|2024-10-24 01:00:30|5813.13|5812.43|5813.13|5812.43|5813.25|5812.55|5812.88|5812.18|26
1729731640000|2024-10-24 01:00:40|5813.25|5812.55|5813.38|5812.68|5813.38|5812.68|5813.13|5812.43|8
1729731650000|2024-10-24 01:00:50|5813.13|5812.43|5813.38|5812.68|5813.38|5812.68|5813.13|5812.43|10
1729731660000|2024-10-24 01:01:00|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|5812.88|5812.18|57
1729731670000|2024-10-24 01:01:10|5812.88|5812.18|5813.63|5812.93|5813.63|5812.93|5812.88|5812.18|64
1729731680000|2024-10-24 01:01:20|||||||||3
1729731690000|2024-10-24 01:01:30|5813.38|5812.68|5813.63|5812.93|5813.63|5812.93|5813.38|5812.68|47
1729731700000|2024-10-24 01:01:40|5813.38|5812.68|5813|5812.3|5813.38|5812.68|5813|5812.3|53
1729731710000|2024-10-24 01:01:50|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|9
1729731720000|2024-10-24 01:02:00|5812.63|5811.93|5812.38|5811.68|5812.88|5812.18|5812.38|5811.68|140
1729731730000|2024-10-24 01:02:10|5812.5|5811.8|5812.38|5811.68|5812.63|5811.93|5812.38|5811.68|39
1729731740000|2024-10-24 01:02:20|5812.13|5811.43|5811.38|5810.68|5812.13|5811.43|5811.38|5810.68|119
1729731750000|2024-10-24 01:02:30|5811.13|5810.43|5811.63|5810.93|5811.75|5811.05|5811.13|5810.43|60
1729731760000|2024-10-24 01:02:40|5811.38|5810.68|5811.63|5810.93|5811.63|5810.93|5811.38|5810.68|20
1729731770000|2024-10-24 01:02:50|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|13
1729731780000|2024-10-24 01:03:00|5811.63|5810.93|5811.88|5811.18|5811.88|5811.18|5811.63|5810.93|21
1729731790000|2024-10-24 01:03:10|||||||||38
1729731800000|2024-10-24 01:03:20|5812.13|5811.43|5812.38|5811.68|5812.38|5811.68|5812.13|5811.43|24
1729731810000|2024-10-24 01:03:30|5812.13|5811.43|5812.38|5811.68|5812.38|5811.68|5812.13|5811.43|11
1729731820000|2024-10-24 01:03:40|5812.13|5811.43|5811.88|5811.18|5812.13|5811.43|5811.88|5811.18|12
1729731830000|2024-10-24 01:03:50|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|23
1729731840000|2024-10-24 01:04:00|5811.75|5811.05|5811.88|5811.18|5811.88|5811.18|5811.75|5811.05|19
1729731850000|2024-10-24 01:04:10|5812.13|5811.43|5811.75|5811.05|5812.13|5811.43|5811.75|5811.05|13
1729731860000|2024-10-24 01:04:20|5811.88|5811.18|5811.63|5810.93|5811.88|5811.18|5811.63|5810.93|0
1729731870000|2024-10-24 01:04:30|||||||||15
1729731880000|2024-10-24 01:04:40|5811.38|5810.68|5811.63|5810.93|5811.63|5810.93|5811.38|5810.68|9
1729731890000|2024-10-24 01:04:50|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|6
1729731900000|2024-10-24 01:05:00|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|9
1729731910000|2024-10-24 01:05:10|5812.38|5811.68|5812.13|5811.43|5812.38|5811.68|5812.13|5811.43|13
1729731920000|2024-10-24 01:05:20|5812|5811.3|5811.88|5811.18|5812|5811.3|5811.88|5811.18|7
1729731930000|2024-10-24 01:05:30|5811.75|5811.05|5811.75|5811.05|5811.75|5811.05|5811.75|5811.05|25
1729731940000|2024-10-24 01:05:40|5811.63|5810.93|5811.63|5810.93|5811.88|5811.18|5811.63|5810.93|5
1729731950000|2024-10-24 01:05:50|||||||||5
1729731960000|2024-10-24 01:06:00|5811.75|5811.05|5812.13|5811.43|5812.13|5811.43|5811.75|5811.05|10
1729731970000|2024-10-24 01:06:10|5812.38|5811.68|5812.63|5811.93|5812.63|5811.93|5812.38|5811.68|28
1729731980000|2024-10-24 01:06:20|5812.38|5811.68|5812.63|5811.93|5812.63|5811.93|5812.38|5811.68|28
1729731990000|2024-10-24 01:06:30|5812.75|5812.05|5812.63|5811.93|5812.88|5812.18|5812.63|5811.93|21
1729732000000|2024-10-24 01:06:40|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|5812.13|5811.43|18
1729732020000|2024-10-24 01:07:00|5812.13|5811.43|5812.38|5811.68|5812.38|5811.68|5812.13|5811.43|12
1729732030000|2024-10-24 01:07:10|5812.13|5811.43|5811.63|5810.93|5812.13|5811.43|5811.63|5810.93|15
1729732040000|2024-10-24 01:07:20|||||||||6
1729732050000|2024-10-24 01:07:30|||||||||7
1729732060000|2024-10-24 01:07:40|5811.88|5811.18|5811.63|5810.93|5811.88|5811.18|5811.63|5810.93|12
1729732070000|2024-10-24 01:07:50|||||||||6
1729732080000|2024-10-24 01:08:00|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|9
1729732090000|2024-10-24 01:08:10|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|15
1729732100000|2024-10-24 01:08:20|5811.75|5811.05|5811.88|5811.18|5811.88|5811.18|5811.75|5811.05|4
1729732110000|2024-10-24 01:08:30|5811.63|5810.93|5811.63|5810.93|5811.88|5811.18|5811.63|5810.93|12
1729732120000|2024-10-24 01:08:40|5811.75|5811.05|5811.63|5810.93|5811.88|5811.18|5811.63|5810.93|13
1729732130000|2024-10-24 01:08:50|||||||||3
1729732140000|2024-10-24 01:09:00|||||||||9
1729732160000|2024-10-24 01:09:20|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.13|5810.43|36
1729732170000|2024-10-24 01:09:30|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.5|5810.8|10
1729732180000|2024-10-24 01:09:40|5811.88|5811.18|5811.63|5810.93|5811.88|5811.18|5811.63|5810.93|12
1729732190000|2024-10-24 01:09:50|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|10
1729732200000|2024-10-24 01:10:00|5812.13|5811.43|5812.25|5811.55|5812.38|5811.68|5811.88|5811.18|75
1729732210000|2024-10-24 01:10:10|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|5811.88|5811.18|9
1729732220000|2024-10-24 01:10:20|||||||||5
1729732230000|2024-10-24 01:10:30|5811.88|5811.18|5812.13|5811.43|5812.13|5811.43|5811.88|5811.18|8
1729732240000|2024-10-24 01:10:40|5812|5811.3|5812.13|5811.43|5812.13|5811.43|5811.88|5811.18|5
1729732250000|2024-10-24 01:10:50|5811.88|5811.18|5812.13|5811.43|5812.13|5811.43|5811.88|5811.18|11
1729732260000|2024-10-24 01:11:00|||||||||3
1729732270000|2024-10-24 01:11:10|5812|5811.3|5812.25|5811.55|5812.25|5811.55|5812|5811.3|16
1729732280000|2024-10-24 01:11:20|5812.13|5811.43|5812.38|5811.68|5812.38|5811.68|5812.13|5811.43|3
1729732290000|2024-10-24 01:11:30|||||||||1
1729732300000|2024-10-24 01:11:40|5812.5|5811.8|5812.38|5811.68|5812.63|5811.93|5812.38|5811.68|18
1729732310000|2024-10-24 01:11:50|||||||||3
1729732320000|2024-10-24 01:12:00|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|15
1729732330000|2024-10-24 01:12:10|5812.25|5811.55|5812.63|5811.93|5812.63|5811.93|5812.25|5811.55|15
1729732340000|2024-10-24 01:12:20|5812.38|5811.68|5812.13|5811.43|5812.38|5811.68|5812.13|5811.43|12
1729732350000|2024-10-24 01:12:30|||||||||2
1729732370000|2024-10-24 01:12:50|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|12
1729732380000|2024-10-24 01:13:00|||||||||6
1729732390000|2024-10-24 01:13:10|||||||||7
1729732400000|2024-10-24 01:13:20|||||||||10
1729732420000|2024-10-24 01:13:40|5812.13|5811.43|5812.13|5811.43|5812.38|5811.68|5812.13|5811.43|25
1729732430000|2024-10-24 01:13:50|||||||||4
1729732440000|2024-10-24 01:14:00|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|5812.13|5811.43|14
1729732460000|2024-10-24 01:14:20|5812.13|5811.43|5812.38|5811.68|5812.38|5811.68|5812.13|5811.43|38
1729732470000|2024-10-24 01:14:30|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|5811.88|5811.18|20
1729732490000|2024-10-24 01:14:50|5812|5811.3|5811.88|5811.18|5812.13|5811.43|5811.88|5811.18|10
1729732500000|2024-10-24 01:15:00|5812.13|5811.43|5812.38|5811.68|5812.38|5811.68|5812|5811.3|26
1729732510000|2024-10-24 01:15:10|5812.5|5811.8|5812.38|5811.68|5812.5|5811.8|5812.13|5811.43|17
1729732520000|2024-10-24 01:15:20|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|5
1729732530000|2024-10-24 01:15:30|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|5812|5811.3|16
1729732540000|2024-10-24 01:15:40|5812.25|5811.55|5812.13|5811.43|5812.25|5811.55|5812.13|5811.43|2
1729732550000|2024-10-24 01:15:50|5812.38|5811.68|5812.38|5811.68|5812.63|5811.93|5812.38|5811.68|15
1729732560000|2024-10-24 01:16:00|5812.63|5811.93|5812.38|5811.68|5812.63|5811.93|5812.38|5811.68|23
1729732570000|2024-10-24 01:16:10|5812.25|5811.55|5812.13|5811.43|5812.25|5811.55|5812.13|5811.43|13
1729732580000|2024-10-24 01:16:20|5811.88|5811.18|5811.88|5811.18|5812|5811.3|5811.88|5811.18|5
1729732590000|2024-10-24 01:16:30|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|7
1729732600000|2024-10-24 01:16:40|5812|5811.3|5812.13|5811.43|5812.13|5811.43|5812|5811.3|3
1729732610000|2024-10-24 01:16:50|5812.38|5811.68|5812.25|5811.55|5812.38|5811.68|5812.25|5811.55|16
1729732620000|2024-10-24 01:17:00|5812.38|5811.68|5812.13|5811.43|5812.38|5811.68|5812.13|5811.43|2
1729732630000|2024-10-24 01:17:10|||||||||3
1729732640000|2024-10-24 01:17:20|5812.25|5811.55|5811.88|5811.18|5812.25|5811.55|5811.88|5811.18|12
1729732650000|2024-10-24 01:17:30|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|2
1729732660000|2024-10-24 01:17:40|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|13
1729732670000|2024-10-24 01:17:50|5812|5811.3|5811.88|5811.18|5812.13|5811.43|5811.88|5811.18|15
1729732680000|2024-10-24 01:18:00|5812|5811.3|5811.88|5811.18|5812.13|5811.43|5811.88|5811.18|3
1729732690000|2024-10-24 01:18:10|5812|5811.3|5811.88|5811.18|5812|5811.3|5811.88|5811.18|18
1729732700000|2024-10-24 01:18:20|5812.13|5811.43|5811.88|5811.18|5812.13|5811.43|5811.88|5811.18|6
1729732710000|2024-10-24 01:18:30|5811.63|5810.93|5811.88|5811.18|5811.88|5811.18|5811.38|5810.68|24
1729732720000|2024-10-24 01:18:40|||||||||21
1729732730000|2024-10-24 01:18:50|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|6
1729732760000|2024-10-24 01:19:20|5811.75|5811.05|5812.13|5811.43|5812.13|5811.43|5811.63|5810.93|51
1729732770000|2024-10-24 01:19:30|5811.88|5811.18|5812.13|5811.43|5812.13|5811.43|5811.88|5811.18|16
1729732780000|2024-10-24 01:19:40|5812|5811.3|5812|5811.3|5812.13|5811.43|5811.88|5811.18|14
1729732790000|2024-10-24 01:19:50|5811.88|5811.18|5811.88|5811.18|5812|5811.3|5811.88|5811.18|1
1729732800000|2024-10-24 01:20:00|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|19
1729732810000|2024-10-24 01:20:10|5811.75|5811.05|5811.88|5811.18|5811.88|5811.18|5811.63|5810.93|1
1729732820000|2024-10-24 01:20:20|5812.13|5811.43|5812.63|5811.93|5812.63|5811.93|5812.13|5811.43|28
1729732830000|2024-10-24 01:20:30|5812.5|5811.8|5812.63|5811.93|5812.63|5811.93|5812.38|5811.68|18
1729732840000|2024-10-24 01:20:40|5812.38|5811.68|5812.38|5811.68|5812.5|5811.8|5812.38|5811.68|4
1729732850000|2024-10-24 01:20:50|5812.63|5811.93|5811.38|5810.68|5812.63|5811.93|5811.38|5810.68|76
1729732860000|2024-10-24 01:21:00|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.38|5810.68|37
1729732870000|2024-10-24 01:21:10|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.63|5810.93|20
1729732880000|2024-10-24 01:21:20|5811.75|5811.05|5811.63|5810.93|5811.75|5811.05|5811.63|5810.93|1
1729732890000|2024-10-24 01:21:30|||||||||7
1729732900000|2024-10-24 01:21:40|5811.5|5810.8|5811.63|5810.93|5811.63|5810.93|5811.5|5810.8|3
1729732910000|2024-10-24 01:21:50|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|14
1729732920000|2024-10-24 01:22:00|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.5|5810.8|5
1729732930000|2024-10-24 01:22:10|5811.38|5810.68|5811.13|5810.43|5811.5|5810.8|5811.13|5810.43|11
1729732940000|2024-10-24 01:22:20|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|20
1729732950000|2024-10-24 01:22:30|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|5811|5810.3|32
1729732970000|2024-10-24 01:22:50|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|70
1729732980000|2024-10-24 01:23:00|||||||||4
1729732990000|2024-10-24 01:23:10|5811.13|5810.43|5811.38|5810.68|5811.38|5810.68|5811.13|5810.43|18
1729733000000|2024-10-24 01:23:20|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|15
1729733010000|2024-10-24 01:23:30|5811.38|5810.68|5811.13|5810.43|5811.38|5810.68|5811.13|5810.43|15
1729733020000|2024-10-24 01:23:40|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|16
1729733030000|2024-10-24 01:23:50|5811.13|5810.43|5811.38|5810.68|5811.38|5810.68|5811.13|5810.43|16
1729733040000|2024-10-24 01:24:00|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|8
1729733050000|2024-10-24 01:24:10|5811.38|5810.68|5811.5|5810.8|5811.5|5810.8|5811.38|5810.68|11
1729733060000|2024-10-24 01:24:20|5811.63|5810.93|5811.88|5811.18|5811.88|5811.18|5811.38|5810.68|19
1729733070000|2024-10-24 01:24:30|||||||||1
1729733080000|2024-10-24 01:24:40|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|20
1729733100000|2024-10-24 01:25:00|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|13
1729733110000|2024-10-24 01:25:10|5812.13|5811.43|5812.38|5811.68|5812.38|5811.68|5812.13|5811.43|17
1729733120000|2024-10-24 01:25:20|5812.25|5811.55|5812.13|5811.43|5812.25|5811.55|5812.13|5811.43|23
1729733130000|2024-10-24 01:25:30|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|6
1729733140000|2024-10-24 01:25:40|5812.25|5811.55|5812.38|5811.68|5812.38|5811.68|5812.25|5811.55|3
1729733150000|2024-10-24 01:25:50|5812.25|5811.55|5812.88|5812.18|5812.88|5812.18|5812.25|5811.55|36
1729733160000|2024-10-24 01:26:00|5813.13|5812.43|5812.88|5812.18|5813.38|5812.68|5812.88|5812.18|137
1729733170000|2024-10-24 01:26:10|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|5812.88|5812.18|56
1729733180000|2024-10-24 01:26:20|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|16
1729733190000|2024-10-24 01:26:30|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|24
1729733200000|2024-10-24 01:26:40|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|7
1729733210000|2024-10-24 01:26:50|||||||||3
1729733220000|2024-10-24 01:27:00|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|11
1729733230000|2024-10-24 01:27:10|||||||||3
1729733240000|2024-10-24 01:27:20|5812.88|5812.18|5812.88|5812.18|5813.13|5812.43|5812.88|5812.18|13
1729733250000|2024-10-24 01:27:30|5813.13|5812.43|5812.88|5812.18|5813.13|5812.43|5812.88|5812.18|4
1729733260000|2024-10-24 01:27:40|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|14
1729733270000|2024-10-24 01:27:50|5812.88|5812.18|5812.88|5812.18|5813.13|5812.43|5812.75|5812.05|13
1729733280000|2024-10-24 01:28:00|5813|5812.3|5813.13|5812.43|5813.13|5812.43|5813|5812.3|4
1729733290000|2024-10-24 01:28:10|5812.88|5812.18|5812.63|5811.93|5812.88|5812.18|5812.63|5811.93|17
1729733300000|2024-10-24 01:28:20|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|11
1729733310000|2024-10-24 01:28:30|||||||||2
1729733320000|2024-10-24 01:28:40|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|5812.38|5811.68|26
1729733330000|2024-10-24 01:28:50|||||||||3
1729733340000|2024-10-24 01:29:00|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|4
1729733360000|2024-10-24 01:29:20|||||||||7
1729733370000|2024-10-24 01:29:30|5812.13|5811.43|5812.38|5811.68|5812.38|5811.68|5812.13|5811.43|15
1729733380000|2024-10-24 01:29:40|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|5812.38|5811.68|47
1729733390000|2024-10-24 01:29:50|5812.38|5811.68|5812.63|5811.93|5812.63|5811.93|5812.38|5811.68|8
1729733400000|2024-10-24 01:30:00|5812.38|5811.68|5812.13|5811.43|5812.38|5811.68|5812.13|5811.43|50
1729733410000|2024-10-24 01:30:10|5812.25|5811.55|5812.38|5811.68|5812.63|5811.93|5812.13|5811.43|26
1729733420000|2024-10-24 01:30:20|5812.63|5811.93|5812.38|5811.68|5812.63|5811.93|5812.38|5811.68|14
1729733430000|2024-10-24 01:30:30|5812.13|5811.43|5812.38|5811.68|5812.38|5811.68|5812.13|5811.43|33
1729733440000|2024-10-24 01:30:40|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|17
1729733450000|2024-10-24 01:30:50|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|5812.63|5811.93|23
1729733460000|2024-10-24 01:31:00|5812.63|5811.93|5812.88|5812.18|5812.88|5812.18|5812.63|5811.93|18
1729733470000|2024-10-24 01:31:10|5812.63|5811.93|5812.38|5811.68|5812.75|5812.05|5812.38|5811.68|37
1729733480000|2024-10-24 01:31:20|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|10
1729733490000|2024-10-24 01:31:30|||||||||38
1729733500000|2024-10-24 01:31:40|5812.63|5811.93|5812.88|5812.18|5812.88|5812.18|5812.38|5811.68|66
1729733510000|2024-10-24 01:31:50|5812.63|5811.93|5812.88|5812.18|5812.88|5812.18|5812.63|5811.93|58
1729733520000|2024-10-24 01:32:00|5812.63|5811.93|5812.63|5811.93|5812.75|5812.05|5812.63|5811.93|15
1729733530000|2024-10-24 01:32:10|5812.88|5812.18|5812.88|5812.18|5813.13|5812.43|5812.88|5812.18|30
1729733540000|2024-10-24 01:32:20|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|12
1729733550000|2024-10-24 01:32:30|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|9
1729733560000|2024-10-24 01:32:40|5813|5812.3|5812.88|5812.18|5813|5812.3|5812.88|5812.18|10
1729733570000|2024-10-24 01:32:50|5813.13|5812.43|5812.88|5812.18|5813.13|5812.43|5812.88|5812.18|8
1729733580000|2024-10-24 01:33:00|5813.13|5812.43|5813.25|5812.55|5813.38|5812.68|5812.88|5812.18|24
1729733590000|2024-10-24 01:33:10|5813.13|5812.43|5813.38|5812.68|5813.38|5812.68|5813.13|5812.43|18
1729733600000|2024-10-24 01:33:20|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|10
1729733610000|2024-10-24 01:33:30|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|8
1729733620000|2024-10-24 01:33:40|5813.13|5812.43|5812.63|5811.93|5813.13|5812.43|5812.63|5811.93|19
1729733630000|2024-10-24 01:33:50|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|5812.13|5811.43|22
1729733640000|2024-10-24 01:34:00|5812.63|5811.93|5812.5|5811.8|5812.63|5811.93|5812.38|5811.68|18
1729733650000|2024-10-24 01:34:10|5812.38|5811.68|5812.88|5812.18|5812.88|5812.18|5812.38|5811.68|12
1729733660000|2024-10-24 01:34:20|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|7
1729733670000|2024-10-24 01:34:30|5812.88|5812.18|5812.63|5811.93|5812.88|5812.18|5812.63|5811.93|17
1729733680000|2024-10-24 01:34:40|5812.38|5811.68|5812.38|5811.68|5812.5|5811.8|5812.38|5811.68|10
1729733690000|2024-10-24 01:34:50|||||||||5
1729733700000|2024-10-24 01:35:00|5812.5|5811.8|5812.88|5812.18|5812.88|5812.18|5812.5|5811.8|23
1729733710000|2024-10-24 01:35:10|5812.75|5812.05|5812.88|5812.18|5812.88|5812.18|5812.63|5811.93|22
1729733720000|2024-10-24 01:35:20|||||||||12
1729733730000|2024-10-24 01:35:30|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|17
1729733740000|2024-10-24 01:35:40|5813|5812.3|5812.63|5811.93|5813.13|5812.43|5812.63|5811.93|34
1729733750000|2024-10-24 01:35:50|||||||||8
1729733760000|2024-10-24 01:36:00|5812.88|5812.18|5812.63|5811.93|5812.88|5812.18|5812.63|5811.93|14
1729733770000|2024-10-24 01:36:10|5812.38|5811.68|5812.13|5811.43|5812.38|5811.68|5812.13|5811.43|15
1729733780000|2024-10-24 01:36:20|5812.25|5811.55|5812.63|5811.93|5812.63|5811.93|5812.25|5811.55|26
1729733790000|2024-10-24 01:36:30|||||||||2
1729733800000|2024-10-24 01:36:40|5812.5|5811.8|5812.63|5811.93|5812.63|5811.93|5812.38|5811.68|21
1729733810000|2024-10-24 01:36:50|5812.75|5812.05|5812.88|5812.18|5812.88|5812.18|5812.75|5812.05|12
1729733820000|2024-10-24 01:37:00|||||||||5
1729733830000|2024-10-24 01:37:10|5812.63|5811.93|5812.5|5811.8|5812.88|5812.18|5812.5|5811.8|18
1729733840000|2024-10-24 01:37:20|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|0
1729733850000|2024-10-24 01:37:30|||||||||6
1729733860000|2024-10-24 01:37:40|5812.5|5811.8|5812.63|5811.93|5812.63|5811.93|5812.38|5811.68|30
1729733880000|2024-10-24 01:38:00|5812.75|5812.05|5812.88|5812.18|5813.13|5812.43|5812.63|5811.93|55
1729733890000|2024-10-24 01:38:10|5813.13|5812.43|5812.88|5812.18|5813.13|5812.43|5812.88|5812.18|25
1729733900000|2024-10-24 01:38:20|5813|5812.3|5812.88|5812.18|5813|5812.3|5812.88|5812.18|9
1729733910000|2024-10-24 01:38:30|||||||||1
1729733920000|2024-10-24 01:38:40|5812.75|5812.05|5812.63|5811.93|5812.75|5812.05|5812.63|5811.93|12
1729733930000|2024-10-24 01:38:50|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|14
1729733940000|2024-10-24 01:39:00|5812.5|5811.8|5812.63|5811.93|5812.63|5811.93|5812.5|5811.8|9
1729733950000|2024-10-24 01:39:10|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|11
1729733960000|2024-10-24 01:39:20|5812.13|5811.43|5812.38|5811.68|5812.38|5811.68|5812.13|5811.43|27
1729733980000|2024-10-24 01:39:40|||||||||3
1729734010000|2024-10-24 01:40:10|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|30
1729734020000|2024-10-24 01:40:20|||||||||1
1729734030000|2024-10-24 01:40:30|5812.38|5811.68|5812.63|5811.93|5812.63|5811.93|5812.38|5811.68|27
1729734040000|2024-10-24 01:40:40|||||||||10
1729734050000|2024-10-24 01:40:50|5812.38|5811.68|5812.13|5811.43|5812.63|5811.93|5812.13|5811.43|41
1729734060000|2024-10-24 01:41:00|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|12
1729734070000|2024-10-24 01:41:10|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|12
1729734080000|2024-10-24 01:41:20|5812.38|5811.68|5812.63|5811.93|5812.63|5811.93|5812.38|5811.68|32
1729734090000|2024-10-24 01:41:30|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|5812.75|5812.05|27
1729734100000|2024-10-24 01:41:40|5813.13|5812.43|5812.63|5811.93|5813.13|5812.43|5812.63|5811.93|31
1729734110000|2024-10-24 01:41:50|5812.75|5812.05|5812.75|5812.05|5812.88|5812.18|5812.63|5811.93|7
1729734120000|2024-10-24 01:42:00|5812.88|5812.18|5813.13|5812.43|5813.13|5812.43|5812.75|5812.05|9
1729734130000|2024-10-24 01:42:10|5813.38|5812.68|5813.38|5812.68|5813.38|5812.68|5813.38|5812.68|25
1729734140000|2024-10-24 01:42:20|5813.25|5812.55|5813.38|5812.68|5813.38|5812.68|5813.13|5812.43|4
1729734150000|2024-10-24 01:42:30|5813.13|5812.43|5812.88|5812.18|5813.13|5812.43|5812.88|5812.18|22
1729734160000|2024-10-24 01:42:40|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|21
1729734170000|2024-10-24 01:42:50|5812.38|5811.68|5812.13|5811.43|5812.38|5811.68|5812.13|5811.43|42
1729734180000|2024-10-24 01:43:00|||||||||6
1729734190000|2024-10-24 01:43:10|5811.88|5811.18|5812.13|5811.43|5812.13|5811.43|5811.88|5811.18|44
1729734200000|2024-10-24 01:43:20|5811.88|5811.18|5812.13|5811.43|5812.13|5811.43|5811.88|5811.18|7
1729734230000|2024-10-24 01:43:50|5811.88|5811.18|5811.88|5811.18|5812|5811.3|5811.88|5811.18|24
1729734240000|2024-10-24 01:44:00|5812|5811.3|5812.13|5811.43|5812.38|5811.68|5812|5811.3|28
1729734250000|2024-10-24 01:44:10|5812|5811.3|5812|5811.3|5812|5811.3|5812|5811.3|6
1729734260000|2024-10-24 01:44:20|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|1
1729734270000|2024-10-24 01:44:30|5812|5811.3|5811.88|5811.18|5812|5811.3|5811.88|5811.18|14
1729734280000|2024-10-24 01:44:40|5812|5811.3|5811.88|5811.18|5812.13|5811.43|5811.88|5811.18|16
1729734290000|2024-10-24 01:44:50|||||||||1
1729734300000|2024-10-24 01:45:00|||||||||19
1729734310000|2024-10-24 01:45:10|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|40
1729734320000|2024-10-24 01:45:20|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|19
1729734330000|2024-10-24 01:45:30|5811.63|5810.93|5811.88|5811.18|5811.88|5811.18|5811.63|5810.93|5
1729734340000|2024-10-24 01:45:40|||||||||2
1729734350000|2024-10-24 01:45:50|5812.13|5811.43|5812.25|5811.55|5812.38|5811.68|5812.13|5811.43|33
1729734360000|2024-10-24 01:46:00|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|0
1729734370000|2024-10-24 01:46:10|5812.25|5811.55|5812.38|5811.68|5812.38|5811.68|5812.25|5811.55|5
1729734380000|2024-10-24 01:46:20|5812.13|5811.43|5811.88|5811.18|5812.13|5811.43|5811.88|5811.18|23
1729734390000|2024-10-24 01:46:30|5812|5811.3|5812.13|5811.43|5812.13|5811.43|5811.88|5811.18|6
1729734400000|2024-10-24 01:46:40|5812|5811.3|5811.88|5811.18|5812|5811.3|5811.88|5811.18|5
1729734410000|2024-10-24 01:46:50|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|6
1729734420000|2024-10-24 01:47:00|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.63|5810.93|17
1729734430000|2024-10-24 01:47:10|5811.75|5811.05|5811.63|5810.93|5811.88|5811.18|5811.63|5810.93|8
1729734440000|2024-10-24 01:47:20|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|14
1729734450000|2024-10-24 01:47:30|5811.63|5810.93|5811.38|5810.68|5811.63|5810.93|5811.38|5810.68|16
1729734460000|2024-10-24 01:47:40|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|20
1729734470000|2024-10-24 01:47:50|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|9
1729734480000|2024-10-24 01:48:00|5812.13|5811.43|5812.13|5811.43|5812.38|5811.68|5812.13|5811.43|51
1729734490000|2024-10-24 01:48:10|5812.38|5811.68|5812.13|5811.43|5812.38|5811.68|5812.13|5811.43|11
1729734500000|2024-10-24 01:48:20|5812.25|5811.55|5812.13|5811.43|5812.38|5811.68|5812.13|5811.43|5
1729734510000|2024-10-24 01:48:30|5811.88|5811.18|5811.88|5811.18|5812|5811.3|5811.88|5811.18|14
1729734520000|2024-10-24 01:48:40|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|2
1729734530000|2024-10-24 01:48:50|5812|5811.3|5812|5811.3|5812.13|5811.43|5811.88|5811.18|9
1729734540000|2024-10-24 01:49:00|5812.13|5811.43|5811.88|5811.18|5812.13|5811.43|5811.88|5811.18|13
1729734550000|2024-10-24 01:49:10|5811.63|5810.93|5811.88|5811.18|5811.88|5811.18|5811.63|5810.93|12
1729734570000|2024-10-24 01:49:30|5812|5811.3|5812|5811.3|5812.13|5811.43|5811.88|5811.18|10
1729734580000|2024-10-24 01:49:40|5812.13|5811.43|5811.88|5811.18|5812.13|5811.43|5811.88|5811.18|5
1729734590000|2024-10-24 01:49:50|||||||||10
1729734600000|2024-10-24 01:50:00|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|5812|5811.3|10
1729734610000|2024-10-24 01:50:10|||||||||1
1729734620000|2024-10-24 01:50:20|||||||||14
1729734630000|2024-10-24 01:50:30|5812.25|5811.55|5812.38|5811.68|5812.38|5811.68|5812.25|5811.55|15
1729734640000|2024-10-24 01:50:40|5812.13|5811.43|5812.13|5811.43|5812.38|5811.68|5812.13|5811.43|11
1729734650000|2024-10-24 01:50:50|5812.25|5811.55|5812.13|5811.43|5812.25|5811.55|5812.13|5811.43|7
1729734660000|2024-10-24 01:51:00|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|5812.13|5811.43|8
1729734670000|2024-10-24 01:51:10|5812.25|5811.55|5812.38|5811.68|5812.38|5811.68|5812.25|5811.55|2
1729734680000|2024-10-24 01:51:20|5812.13|5811.43|5812.38|5811.68|5812.38|5811.68|5812.13|5811.43|10
1729734690000|2024-10-24 01:51:30|5812.25|5811.55|5812.38|5811.68|5812.38|5811.68|5812.25|5811.55|4
1729734710000|2024-10-24 01:51:50|5812.25|5811.55|5812.38|5811.68|5812.38|5811.68|5812.25|5811.55|13
1729734720000|2024-10-24 01:52:00|5812.63|5811.93|5812.13|5811.43|5812.63|5811.93|5812.13|5811.43|36
1729734730000|2024-10-24 01:52:10|5812.25|5811.55|5812.25|5811.55|5812.25|5811.55|5812.25|5811.55|7
1729734740000|2024-10-24 01:52:20|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|5812.13|5811.43|9
1729734760000|2024-10-24 01:52:40|5812.25|5811.55|5812.38|5811.68|5812.38|5811.68|5812.13|5811.43|12
1729734770000|2024-10-24 01:52:50|||||||||2
1729734780000|2024-10-24 01:53:00|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|5812.38|5811.68|59
1729734790000|2024-10-24 01:53:10|5812.38|5811.68|5812.63|5811.93|5812.63|5811.93|5812.38|5811.68|22
1729734800000|2024-10-24 01:53:20|||||||||4
1729734810000|2024-10-24 01:53:30|5812.88|5812.18|5813.13|5812.43|5813.13|5812.43|5812.88|5812.18|35
1729734820000|2024-10-24 01:53:40|5813.38|5812.68|5813.38|5812.68|5813.38|5812.68|5813.38|5812.68|27
1729734830000|2024-10-24 01:53:50|||||||||3
1729734840000|2024-10-24 01:54:00|5813.5|5812.8|5813.63|5812.93|5813.63|5812.93|5813.38|5812.68|3
1729734860000|2024-10-24 01:54:20|5813.75|5813.05|5813.75|5813.05|5813.75|5813.05|5813.75|5813.05|38
1729734870000|2024-10-24 01:54:30|5813.88|5813.18|5813.63|5812.93|5813.88|5813.18|5813.63|5812.93|13
1729734880000|2024-10-24 01:54:40|||||||||2
1729734890000|2024-10-24 01:54:50|5813.38|5812.68|5813.13|5812.43|5813.38|5812.68|5813.13|5812.43|30
1729734900000|2024-10-24 01:55:00|||||||||7
1729734910000|2024-10-24 01:55:10|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|18
1729734920000|2024-10-24 01:55:20|||||||||2
1729734930000|2024-10-24 01:55:30|5813.13|5812.43|5813|5812.3|5813.13|5812.43|5812.88|5812.18|25
1729734940000|2024-10-24 01:55:40|5812.88|5812.18|5812.88|5812.18|5813.13|5812.43|5812.88|5812.18|8
1729734950000|2024-10-24 01:55:50|5813|5812.3|5813.13|5812.43|5813.13|5812.43|5812.88|5812.18|1
1729734960000|2024-10-24 01:56:00|5812.88|5812.18|5812.63|5811.93|5813|5812.3|5812.63|5811.93|13
1729734970000|2024-10-24 01:56:10|5812.88|5812.18|5812.63|5811.93|5812.88|5812.18|5812.63|5811.93|10
1729734980000|2024-10-24 01:56:20|5812.88|5812.18|5812.63|5811.93|5812.88|5812.18|5812.63|5811.93|2
1729734990000|2024-10-24 01:56:30|5812.75|5812.05|5812.38|5811.68|5812.75|5812.05|5812.38|5811.68|5
1729735000000|2024-10-24 01:56:40|||||||||12
1729735010000|2024-10-24 01:56:50|5812.13|5811.43|5811.88|5811.18|5812.13|5811.43|5811.75|5811.05|66
1729735020000|2024-10-24 01:57:00|5812.13|5811.43|5812.13|5811.43|5812.38|5811.68|5811.88|5811.18|37
1729735030000|2024-10-24 01:57:10|5812.38|5811.68|5812.38|5811.68|5812.5|5811.8|5812.13|5811.43|30
1729735040000|2024-10-24 01:57:20|||||||||11
1729735050000|2024-10-24 01:57:30|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|20
1729735060000|2024-10-24 01:57:40|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|3
1729735080000|2024-10-24 01:58:00|5811.88|5811.18|5811.63|5810.93|5811.88|5811.18|5811.63|5810.93|86
1729735090000|2024-10-24 01:58:10|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|9
1729735100000|2024-10-24 01:58:20|5812.13|5811.43|5811.88|5811.18|5812.13|5811.43|5811.88|5811.18|21
1729735110000|2024-10-24 01:58:30|5812.13|5811.43|5811.88|5811.18|5812.13|5811.43|5811.88|5811.18|7
1729735120000|2024-10-24 01:58:40|5812|5811.3|5811.88|5811.18|5812|5811.3|5811.75|5811.05|20
1729735130000|2024-10-24 01:58:50|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|4
1729735140000|2024-10-24 01:59:00|5811.88|5811.18|5811.38|5810.68|5812.13|5811.43|5811.38|5810.68|95
1729735150000|2024-10-24 01:59:10|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|27
1729735160000|2024-10-24 01:59:20|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|91
1729735170000|2024-10-24 01:59:30|5812|5811.3|5812.13|5811.43|5812.13|5811.43|5811.88|5811.18|8
1729735180000|2024-10-24 01:59:40|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|9
1729735190000|2024-10-24 01:59:50|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|5812|5811.3|8
1729735200000|2024-10-24 02:00:00|5811.88|5811.18|5811.63|5810.93|5811.88|5811.18|5811.63|5810.93|38
1729735210000|2024-10-24 02:00:10|||||||||6
1729735220000|2024-10-24 02:00:20|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|9
1729735230000|2024-10-24 02:00:30|5811.63|5810.93|5811.38|5810.68|5811.63|5810.93|5811.38|5810.68|11
1729735240000|2024-10-24 02:00:40|5811.13|5810.43|5811.63|5810.93|5811.63|5810.93|5811.13|5810.43|36
1729735250000|2024-10-24 02:00:50|5811.5|5810.8|5811.38|5810.68|5811.63|5810.93|5811.38|5810.68|16
1729735260000|2024-10-24 02:01:00|5811.25|5810.55|5811.5|5810.8|5811.5|5810.8|5811.25|5810.55|11
1729735270000|2024-10-24 02:01:10|5811.63|5810.93|5811.38|5810.68|5811.63|5810.93|5811.38|5810.68|18
1729735280000|2024-10-24 02:01:20|5811.25|5810.55|5811.13|5810.43|5811.38|5810.68|5811.13|5810.43|21
1729735290000|2024-10-24 02:01:30|||||||||41
1729735310000|2024-10-24 02:01:50|||||||||8
1729735320000|2024-10-24 02:02:00|||||||||14
1729735330000|2024-10-24 02:02:10|5810.75|5810.05|5809.63|5808.93|5810.75|5810.05|5809.63|5808.93|179
1729735340000|2024-10-24 02:02:20|5809.88|5809.18|5809.88|5809.18|5810.13|5809.43|5809.88|5809.18|42
1729735350000|2024-10-24 02:02:30|5810|5809.3|5809.88|5809.18|5810.13|5809.43|5809.63|5808.93|36
1729735360000|2024-10-24 02:02:40|5810.13|5809.43|5810|5809.3|5810.13|5809.43|5809.88|5809.18|36
1729735370000|2024-10-24 02:02:50|5810.13|5809.43|5810.13|5809.43|5810.13|5809.43|5809.88|5809.18|6
1729735380000|2024-10-24 02:03:00|5810.38|5809.68|5810.38|5809.68|5810.38|5809.68|5810.13|5809.43|29
1729735390000|2024-10-24 02:03:10|5810.25|5809.55|5810.13|5809.43|5810.38|5809.68|5810.13|5809.43|4
1729735400000|2024-10-24 02:03:20|5809.63|5808.93|5809.88|5809.18|5809.88|5809.18|5809.63|5808.93|36
1729735410000|2024-10-24 02:03:30|5809.63|5808.93|5809.63|5808.93|5809.63|5808.93|5809.63|5808.93|12
1729735420000|2024-10-24 02:03:40|5809.5|5808.8|5809.38|5808.68|5809.63|5808.93|5809.38|5808.68|37
1729735430000|2024-10-24 02:03:50|5809.13|5808.43|5809.38|5808.68|5809.38|5808.68|5808.88|5808.18|173
1729735440000|2024-10-24 02:04:00|5809.63|5808.93|5810.13|5809.43|5810.13|5809.43|5809.63|5808.93|43
1729735450000|2024-10-24 02:04:10|5809.88|5809.18|5809.88|5809.18|5809.88|5809.18|5809.88|5809.18|5
1729735460000|2024-10-24 02:04:20|5810.13|5809.43|5810.13|5809.43|5810.13|5809.43|5810.13|5809.43|10
1729735470000|2024-10-24 02:04:30|5809.88|5809.18|5809.63|5808.93|5810|5809.3|5809.63|5808.93|12
1729735480000|2024-10-24 02:04:40|||||||||10
1729735490000|2024-10-24 02:04:50|5809.5|5808.8|5809.63|5808.93|5809.63|5808.93|5809.5|5808.8|14
1729735500000|2024-10-24 02:05:00|5809.75|5809.05|5809.88|5809.18|5809.88|5809.18|5809.63|5808.93|62
1729735510000|2024-10-24 02:05:10|5809.75|5809.05|5809.63|5808.93|5809.75|5809.05|5809.63|5808.93|9
1729735520000|2024-10-24 02:05:20|5809.88|5809.18|5809.88|5809.18|5809.88|5809.18|5809.88|5809.18|15
1729735530000|2024-10-24 02:05:30|5810.13|5809.43|5810.38|5809.68|5810.38|5809.68|5810.13|5809.43|19
1729735540000|2024-10-24 02:05:40|||||||||23
1729735550000|2024-10-24 02:05:50|||||||||1
1729735560000|2024-10-24 02:06:00|5810.63|5809.93|5810.88|5810.18|5810.88|5810.18|5810.63|5809.93|36
1729735570000|2024-10-24 02:06:10|5810.63|5809.93|5810.88|5810.18|5810.88|5810.18|5810.63|5809.93|30
1729735580000|2024-10-24 02:06:20|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|5810.38|5809.68|15
1729735590000|2024-10-24 02:06:30|5810.38|5809.68|5810.38|5809.68|5810.38|5809.68|5810.38|5809.68|19
1729735600000|2024-10-24 02:06:40|5810.25|5809.55|5809.88|5809.18|5810.38|5809.68|5809.88|5809.18|25
1729735610000|2024-10-24 02:06:50|5809.75|5809.05|5809.88|5809.18|5809.88|5809.18|5809.75|5809.05|20
1729735620000|2024-10-24 02:07:00|||||||||1
1729735630000|2024-10-24 02:07:10|||||||||17
1729735640000|2024-10-24 02:07:20|5810|5809.3|5809.38|5808.68|5810.13|5809.43|5809.38|5808.68|33
1729735650000|2024-10-24 02:07:30|5809.63|5808.93|5809.88|5809.18|5809.88|5809.18|5809.63|5808.93|32
1729735660000|2024-10-24 02:07:40|5810.13|5809.43|5810.13|5809.43|5810.13|5809.43|5810.13|5809.43|31
1729735670000|2024-10-24 02:07:50|5810.38|5809.68|5810.38|5809.68|5810.38|5809.68|5810.38|5809.68|13
1729735680000|2024-10-24 02:08:00|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|12
1729735690000|2024-10-24 02:08:10|||||||||10
1729735700000|2024-10-24 02:08:20|5810.5|5809.8|5810.63|5809.93|5810.63|5809.93|5810.38|5809.68|4
1729735710000|2024-10-24 02:08:30|5810.75|5810.05|5810.63|5809.93|5810.75|5810.05|5810.63|5809.93|9
1729735720000|2024-10-24 02:08:40|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|7
1729735730000|2024-10-24 02:08:50|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|14
1729735740000|2024-10-24 02:09:00|5811.25|5810.55|5811.13|5810.43|5811.38|5810.68|5811.13|5810.43|22
1729735750000|2024-10-24 02:09:10|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|7
1729735760000|2024-10-24 02:09:20|||||||||2
1729735770000|2024-10-24 02:09:30|5811.25|5810.55|5811.25|5810.55|5811.38|5810.68|5811.25|5810.55|27
1729735780000|2024-10-24 02:09:40|5811.38|5810.68|5811.13|5810.43|5811.38|5810.68|5811.13|5810.43|12
1729735790000|2024-10-24 02:09:50|5811|5810.3|5811.38|5810.68|5811.38|5810.68|5811|5810.3|12
1729735800000|2024-10-24 02:10:00|5811.13|5810.43|5811.63|5810.93|5811.63|5810.93|5811.13|5810.43|15
1729735810000|2024-10-24 02:10:10|||||||||14
1729735820000|2024-10-24 02:10:20|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|4
1729735840000|2024-10-24 02:10:40|5811.63|5810.93|5811.88|5811.18|5811.88|5811.18|5811.63|5810.93|30
1729735850000|2024-10-24 02:10:50|5811.75|5811.05|5811.63|5810.93|5811.75|5811.05|5811.63|5810.93|5
1729735860000|2024-10-24 02:11:00|||||||||4
1729735870000|2024-10-24 02:11:10|5811.88|5811.18|5812.13|5811.43|5812.13|5811.43|5811.88|5811.18|30
1729735880000|2024-10-24 02:11:20|5812.38|5811.68|5812.13|5811.43|5812.38|5811.68|5812.13|5811.43|41
1729735890000|2024-10-24 02:11:30|||||||||4
1729735900000|2024-10-24 02:11:40|||||||||2
1729735910000|2024-10-24 02:11:50|||||||||3
1729735920000|2024-10-24 02:12:00|5811.88|5811.18|5811.88|5811.18|5812|5811.3|5811.88|5811.18|33
1729735930000|2024-10-24 02:12:10|5811.38|5810.68|5811.63|5810.93|5811.63|5810.93|5811.38|5810.68|43
1729735940000|2024-10-24 02:12:20|||||||||5
1729735950000|2024-10-24 02:12:30|||||||||28
1729735960000|2024-10-24 02:12:40|||||||||1
1729735970000|2024-10-24 02:12:50|||||||||1
1729735980000|2024-10-24 02:13:00|5811.38|5810.68|5811.63|5810.93|5811.63|5810.93|5811.38|5810.68|15
1729735990000|2024-10-24 02:13:10|||||||||4
1729736000000|2024-10-24 02:13:20|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|26
1729736010000|2024-10-24 02:13:30|||||||||1
1729736020000|2024-10-24 02:13:40|||||||||11
1729736030000|2024-10-24 02:13:50|5812.13|5811.43|5811.88|5811.18|5812.13|5811.43|5811.88|5811.18|24
1729736040000|2024-10-24 02:14:00|5811.63|5810.93|5811.88|5811.18|5811.88|5811.18|5811.63|5810.93|7
1729736050000|2024-10-24 02:14:10|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|3
1729736060000|2024-10-24 02:14:20|||||||||2
1729736070000|2024-10-24 02:14:30|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|7
1729736080000|2024-10-24 02:14:40|5811.63|5810.93|5811.88|5811.18|5811.88|5811.18|5811.63|5810.93|20
1729736090000|2024-10-24 02:14:50|5811.63|5810.93|5811.63|5810.93|5811.75|5811.05|5811.63|5810.93|3
1729736100000|2024-10-24 02:15:00|5811.88|5811.18|5811.63|5810.93|5811.88|5811.18|5811.63|5810.93|9
1729736110000|2024-10-24 02:15:10|5811.75|5811.05|5811.88|5811.18|5811.88|5811.18|5811.63|5810.93|21
1729736120000|2024-10-24 02:15:20|5812.13|5811.43|5811.88|5811.18|5812.13|5811.43|5811.88|5811.18|19
1729736130000|2024-10-24 02:15:30|||||||||1
1729736140000|2024-10-24 02:15:40|5812|5811.3|5812.13|5811.43|5812.13|5811.43|5811.88|5811.18|23
1729736150000|2024-10-24 02:15:50|||||||||1
1729736160000|2024-10-24 02:16:00|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.63|5810.93|14
1729736170000|2024-10-24 02:16:10|5812.13|5811.43|5811.88|5811.18|5812.13|5811.43|5811.88|5811.18|9
1729736180000|2024-10-24 02:16:20|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|4
1729736200000|2024-10-24 02:16:40|5811.38|5810.68|5811.63|5810.93|5811.63|5810.93|5811.38|5810.68|19
1729736210000|2024-10-24 02:16:50|5811.88|5811.18|5811.63|5810.93|5811.88|5811.18|5811.63|5810.93|4
1729736220000|2024-10-24 02:17:00|5811.75|5811.05|5811.88|5811.18|5811.88|5811.18|5811.63|5810.93|3
1729736230000|2024-10-24 02:17:10|||||||||10
1729736250000|2024-10-24 02:17:30|||||||||2
1729736260000|2024-10-24 02:17:40|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|5811.88|5811.18|37
1729736270000|2024-10-24 02:17:50|5811.88|5811.18|5811.88|5811.18|5812|5811.3|5811.88|5811.18|2
1729736290000|2024-10-24 02:18:10|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|16
1729736300000|2024-10-24 02:18:20|||||||||2
1729736320000|2024-10-24 02:18:40|5812.25|5811.55|5812.38|5811.68|5812.38|5811.68|5812.13|5811.43|12
1729736330000|2024-10-24 02:18:50|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|17
1729736340000|2024-10-24 02:19:00|5812.25|5811.55|5812.25|5811.55|5812.25|5811.55|5812.25|5811.55|17
1729736350000|2024-10-24 02:19:10|5812.13|5811.43|5812.38|5811.68|5812.38|5811.68|5812.13|5811.43|5
1729736360000|2024-10-24 02:19:20|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|11
1729736380000|2024-10-24 02:19:40|||||||||19
1729736390000|2024-10-24 02:19:50|||||||||22
1729736400000|2024-10-24 02:20:00|||||||||13
1729736410000|2024-10-24 02:20:10|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|29
1729736420000|2024-10-24 02:20:20|||||||||26
1729736430000|2024-10-24 02:20:30|5812.63|5811.93|5812.38|5811.68|5812.63|5811.93|5812.38|5811.68|16
1729736440000|2024-10-24 02:20:40|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|10
1729736450000|2024-10-24 02:20:50|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|27
1729736460000|2024-10-24 02:21:00|5812.63|5811.93|5812.63|5811.93|5812.88|5812.18|5812.63|5811.93|27
1729736470000|2024-10-24 02:21:10|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|9
1729736480000|2024-10-24 02:21:20|||||||||3
1729736490000|2024-10-24 02:21:30|||||||||2
1729736500000|2024-10-24 02:21:40|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|7
1729736510000|2024-10-24 02:21:50|||||||||2
1729736520000|2024-10-24 02:22:00|||||||||28
1729736530000|2024-10-24 02:22:10|||||||||21
1729736540000|2024-10-24 02:22:20|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|14
1729736550000|2024-10-24 02:22:30|5812.13|5811.43|5812.38|5811.68|5812.38|5811.68|5812.13|5811.43|34
1729736560000|2024-10-24 02:22:40|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|20
1729736580000|2024-10-24 02:23:00|5812.88|5812.18|5812.63|5811.93|5812.88|5812.18|5812.63|5811.93|71
1729736590000|2024-10-24 02:23:10|5812.38|5811.68|5812.63|5811.93|5812.63|5811.93|5812.38|5811.68|36
1729736610000|2024-10-24 02:23:30|5812.75|5812.05|5812.63|5811.93|5812.88|5812.18|5812.63|5811.93|24
1729736620000|2024-10-24 02:23:40|||||||||6
1729736630000|2024-10-24 02:23:50|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|8
1729736640000|2024-10-24 02:24:00|5812.63|5811.93|5812.38|5811.68|5812.63|5811.93|5812.38|5811.68|15
1729736650000|2024-10-24 02:24:10|5812.5|5811.8|5812.38|5811.68|5812.5|5811.8|5812.38|5811.68|11
1729736660000|2024-10-24 02:24:20|5812.5|5811.8|5812.63|5811.93|5812.63|5811.93|5812.5|5811.8|2
1729736680000|2024-10-24 02:24:40|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|9
1729736690000|2024-10-24 02:24:50|||||||||4
1729736700000|2024-10-24 02:25:00|5812.63|5811.93|5812.38|5811.68|5812.63|5811.93|5812.38|5811.68|34
1729736710000|2024-10-24 02:25:10|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|9
1729736720000|2024-10-24 02:25:20|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|5812.25|5811.55|21
1729736730000|2024-10-24 02:25:30|||||||||1
1729736740000|2024-10-24 02:25:40|||||||||2
1729736750000|2024-10-24 02:25:50|||||||||3
1729736760000|2024-10-24 02:26:00|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|5812.38|5811.68|37
1729736770000|2024-10-24 02:26:10|5812.5|5811.8|5812.13|5811.43|5812.5|5811.8|5812.13|5811.43|18
1729736780000|2024-10-24 02:26:20|||||||||1
1729736790000|2024-10-24 02:26:30|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|37
1729736800000|2024-10-24 02:26:40|5812.63|5811.93|5812.38|5811.68|5812.63|5811.93|5812.38|5811.68|15
1729736810000|2024-10-24 02:26:50|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|41
1729736820000|2024-10-24 02:27:00|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|7
1729736830000|2024-10-24 02:27:10|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|23
1729736840000|2024-10-24 02:27:20|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|21
1729736860000|2024-10-24 02:27:40|||||||||1
1729736870000|2024-10-24 02:27:50|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|10
1729736880000|2024-10-24 02:28:00|5812.38|5811.68|5812.13|5811.43|5812.38|5811.68|5812.13|5811.43|20
1729736890000|2024-10-24 02:28:10|5812|5811.3|5812.13|5811.43|5812.13|5811.43|5811.88|5811.18|45
1729736900000|2024-10-24 02:28:20|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|10
1729736910000|2024-10-24 02:28:30|5812|5811.3|5811.88|5811.18|5812.13|5811.43|5811.88|5811.18|15
1729736920000|2024-10-24 02:28:40|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|17
1729736930000|2024-10-24 02:28:50|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.75|5811.05|12
1729736940000|2024-10-24 02:29:00|5811.63|5810.93|5811.88|5811.18|5811.88|5811.18|5811.63|5810.93|11
1729736950000|2024-10-24 02:29:10|5812.13|5811.43|5811.88|5811.18|5812.13|5811.43|5811.88|5811.18|11
1729736960000|2024-10-24 02:29:20|||||||||8
1729736970000|2024-10-24 02:29:30|5811.75|5811.05|5811.88|5811.18|5811.88|5811.18|5811.63|5810.93|13
1729736980000|2024-10-24 02:29:40|5811.63|5810.93|5811.63|5810.93|5811.88|5811.18|5811.63|5810.93|5
1729736990000|2024-10-24 02:29:50|||||||||12
1729737000000|2024-10-24 02:30:00|5811.38|5810.68|5811.63|5810.93|5811.63|5810.93|5811.38|5810.68|44
1729737010000|2024-10-24 02:30:10|5811.88|5811.18|5811.63|5810.93|5811.88|5811.18|5811.63|5810.93|13
1729737020000|2024-10-24 02:30:20|5811.75|5811.05|5811.88|5811.18|5811.88|5811.18|5811.63|5810.93|6
1729737030000|2024-10-24 02:30:30|5812.13|5811.43|5811.88|5811.18|5812.13|5811.43|5811.88|5811.18|42
1729737040000|2024-10-24 02:30:40|5811.63|5810.93|5811.63|5810.93|5811.75|5811.05|5811.63|5810.93|10
1729737050000|2024-10-24 02:30:50|||||||||5
1729737060000|2024-10-24 02:31:00|||||||||11
1729737070000|2024-10-24 02:31:10|5811.38|5810.68|5811.38|5810.68|5811.63|5810.93|5811.38|5810.68|31
1729737080000|2024-10-24 02:31:20|5811.5|5810.8|5811.5|5810.8|5811.63|5810.93|5811.38|5810.68|12
1729737090000|2024-10-24 02:31:30|5811.38|5810.68|5811.63|5810.93|5811.63|5810.93|5811.38|5810.68|3
1729737100000|2024-10-24 02:31:40|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|7
1729737110000|2024-10-24 02:31:50|5811.5|5810.8|5811.38|5810.68|5811.5|5810.8|5811.38|5810.68|3
1729737120000|2024-10-24 02:32:00|5811.5|5810.8|5811.63|5810.93|5811.63|5810.93|5811.5|5810.8|0
1729737130000|2024-10-24 02:32:10|5811.38|5810.68|5811.63|5810.93|5811.63|5810.93|5811.38|5810.68|12
1729737140000|2024-10-24 02:32:20|5811.38|5810.68|5811.63|5810.93|5811.63|5810.93|5811.38|5810.68|4
1729737150000|2024-10-24 02:32:30|||||||||3
1729737170000|2024-10-24 02:32:50|||||||||2
1729737180000|2024-10-24 02:33:00|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|14
1729737190000|2024-10-24 02:33:10|5811.63|5810.93|5811.38|5810.68|5811.63|5810.93|5811.38|5810.68|15
1729737200000|2024-10-24 02:33:20|||||||||8
1729737210000|2024-10-24 02:33:30|||||||||2
1729737230000|2024-10-24 02:33:50|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|31
1729737240000|2024-10-24 02:34:00|5811.75|5811.05|5811.88|5811.18|5811.88|5811.18|5811.63|5810.93|16
1729737250000|2024-10-24 02:34:10|5811.63|5810.93|5811.63|5810.93|5811.88|5811.18|5811.63|5810.93|4
1729737260000|2024-10-24 02:34:20|5811.75|5811.05|5811.63|5810.93|5811.88|5811.18|5811.63|5810.93|6
1729737270000|2024-10-24 02:34:30|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|8
1729737280000|2024-10-24 02:34:40|||||||||9
1729737290000|2024-10-24 02:34:50|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|3
1729737300000|2024-10-24 02:35:00|5811.88|5811.18|5811.63|5810.93|5811.88|5811.18|5811.63|5810.93|14
1729737310000|2024-10-24 02:35:10|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|21
1729737320000|2024-10-24 02:35:20|5811.63|5810.93|5811.38|5810.68|5811.63|5810.93|5811.38|5810.68|14
1729737330000|2024-10-24 02:35:30|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5
1729737340000|2024-10-24 02:35:40|||||||||3
1729737350000|2024-10-24 02:35:50|||||||||1
1729737360000|2024-10-24 02:36:00|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|26
1729737370000|2024-10-24 02:36:10|5811.63|5810.93|5811.5|5810.8|5811.63|5810.93|5811.38|5810.68|9
1729737380000|2024-10-24 02:36:20|5811.63|5810.93|5811.38|5810.68|5811.63|5810.93|5811.38|5810.68|2
1729737390000|2024-10-24 02:36:30|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|8
1729737400000|2024-10-24 02:36:40|5811.25|5810.55|5811.38|5810.68|5811.38|5810.68|5811.25|5810.55|5
1729737420000|2024-10-24 02:37:00|||||||||22
1729737430000|2024-10-24 02:37:10|||||||||17
1729737440000|2024-10-24 02:37:20|||||||||1
1729737450000|2024-10-24 02:37:30|||||||||16
1729737460000|2024-10-24 02:37:40|||||||||2
1729737470000|2024-10-24 02:37:50|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.38|5810.68|77
1729737480000|2024-10-24 02:38:00|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.63|5810.93|24
1729737490000|2024-10-24 02:38:10|||||||||4
1729737500000|2024-10-24 02:38:20|||||||||2
1729737520000|2024-10-24 02:38:40|5812.13|5811.43|5811.88|5811.18|5812.13|5811.43|5811.88|5811.18|38
1729737530000|2024-10-24 02:38:50|5812.13|5811.43|5811.88|5811.18|5812.13|5811.43|5811.88|5811.18|10
1729737540000|2024-10-24 02:39:00|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|1
1729737550000|2024-10-24 02:39:10|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|16
1729737570000|2024-10-24 02:39:30|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|21
1729737590000|2024-10-24 02:39:50|||||||||1
1729737600000|2024-10-24 02:40:00|5811.88|5811.18|5811.63|5810.93|5811.88|5811.18|5811.63|5810.93|47
1729737610000|2024-10-24 02:40:10|5811.88|5811.18|5811.63|5810.93|5811.88|5811.18|5811.63|5810.93|23
1729737620000|2024-10-24 02:40:20|||||||||4
1729737640000|2024-10-24 02:40:40|||||||||6
1729737650000|2024-10-24 02:40:50|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|14
1729737680000|2024-10-24 02:41:20|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|20
1729737690000|2024-10-24 02:41:30|||||||||5
1729737720000|2024-10-24 02:42:00|5811.88|5811.18|5811.38|5810.68|5811.88|5811.18|5811.38|5810.68|23
1729737730000|2024-10-24 02:42:10|5811.5|5810.8|5811.63|5810.93|5811.63|5810.93|5811.5|5810.8|9
1729737740000|2024-10-24 02:42:20|||||||||1
1729737770000|2024-10-24 02:42:50|||||||||2
1729737780000|2024-10-24 02:43:00|||||||||5
1729737790000|2024-10-24 02:43:10|||||||||1
1729737810000|2024-10-24 02:43:30|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|52
1729737820000|2024-10-24 02:43:40|||||||||3
1729737830000|2024-10-24 02:43:50|5811.13|5810.43|5811.13|5810.43|5811.25|5810.55|5811.13|5810.43|9
1729737840000|2024-10-24 02:44:00|5811.25|5810.55|5811.13|5810.43|5811.38|5810.68|5811.13|5810.43|2
1729737850000|2024-10-24 02:44:10|||||||||2
1729737860000|2024-10-24 02:44:20|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|12
1729737870000|2024-10-24 02:44:30|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|11
1729737880000|2024-10-24 02:44:40|||||||||1
1729737890000|2024-10-24 02:44:50|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|12
1729737910000|2024-10-24 02:45:10|5812.13|5811.43|5811.88|5811.18|5812.13|5811.43|5811.88|5811.18|43
1729737920000|2024-10-24 02:45:20|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|5812|5811.3|28
1729737930000|2024-10-24 02:45:30|5812|5811.3|5811.88|5811.18|5812|5811.3|5811.88|5811.18|7
1729737950000|2024-10-24 02:45:50|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|13
1729737960000|2024-10-24 02:46:00|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.63|5810.93|3
1729737970000|2024-10-24 02:46:10|||||||||1
1729737990000|2024-10-24 02:46:30|||||||||5
1729738000000|2024-10-24 02:46:40|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|5
1729738020000|2024-10-24 02:47:00|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|16
1729738030000|2024-10-24 02:47:10|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|5811.88|5811.18|8
1729738040000|2024-10-24 02:47:20|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|16
1729738050000|2024-10-24 02:47:30|||||||||3
1729738060000|2024-10-24 02:47:40|||||||||2
1729738080000|2024-10-24 02:48:00|5812.63|5811.93|5812.38|5811.68|5812.63|5811.93|5812.38|5811.68|33
1729738090000|2024-10-24 02:48:10|5812.13|5811.43|5812.38|5811.68|5812.38|5811.68|5812.13|5811.43|14
1729738100000|2024-10-24 02:48:20|||||||||18
1729738110000|2024-10-24 02:48:30|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|4
1729738120000|2024-10-24 02:48:40|||||||||1
1729738130000|2024-10-24 02:48:50|||||||||1
1729738140000|2024-10-24 02:49:00|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|5812.63|5811.93|29
1729738150000|2024-10-24 02:49:10|5812.75|5812.05|5812.63|5811.93|5812.88|5812.18|5812.63|5811.93|4
1729738170000|2024-10-24 02:49:30|||||||||1
1729738180000|2024-10-24 02:49:40|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|8
1729738200000|2024-10-24 02:50:00|5813|5812.3|5813.13|5812.43|5813.13|5812.43|5813|5812.3|42
1729738210000|2024-10-24 02:50:10|||||||||3
1729738220000|2024-10-24 02:50:20|5813.38|5812.68|5813.38|5812.68|5813.38|5812.68|5813.38|5812.68|22
1729738240000|2024-10-24 02:50:40|5813.63|5812.93|5813.63|5812.93|5813.63|5812.93|5813.63|5812.93|34
1729738250000|2024-10-24 02:50:50|||||||||4
1729738260000|2024-10-24 02:51:00|||||||||13
1729738270000|2024-10-24 02:51:10|||||||||1
1729738280000|2024-10-24 02:51:20|||||||||2
1729738300000|2024-10-24 02:51:40|||||||||6
1729738310000|2024-10-24 02:51:50|5813.38|5812.68|5813.63|5812.93|5813.63|5812.93|5813.38|5812.68|61
1729738320000|2024-10-24 02:52:00|5813.88|5813.18|5813.63|5812.93|5813.88|5813.18|5813.63|5812.93|20
1729738330000|2024-10-24 02:52:10|5813.88|5813.18|5813.63|5812.93|5813.88|5813.18|5813.63|5812.93|29
1729738340000|2024-10-24 02:52:20|5813.88|5813.18|5814.38|5813.68|5814.38|5813.68|5813.88|5813.18|245
1729738350000|2024-10-24 02:52:30|5814.63|5813.93|5814.63|5813.93|5814.63|5813.93|5814.63|5813.93|37
1729738360000|2024-10-24 02:52:40|5815.13|5814.43|5814.88|5814.18|5815.13|5814.43|5814.88|5814.18|185
1729738370000|2024-10-24 02:52:50|5814.63|5813.93|5814.88|5814.18|5814.88|5814.18|5814.63|5813.93|33
1729738380000|2024-10-24 02:53:00|5815.13|5814.43|5814.88|5814.18|5815.13|5814.43|5814.88|5814.18|34
1729738390000|2024-10-24 02:53:10|5814.63|5813.93|5814.63|5813.93|5814.63|5813.93|5814.38|5813.68|94
1729738410000|2024-10-24 02:53:30|5814.88|5814.18|5814.38|5813.68|5814.88|5814.18|5814.38|5813.68|30
1729738430000|2024-10-24 02:53:50|5814.63|5813.93|5814.63|5813.93|5814.63|5813.93|5814.63|5813.93|29
1729738440000|2024-10-24 02:54:00|||||||||13
1729738450000|2024-10-24 02:54:10|5814.38|5813.68|5814.38|5813.68|5814.63|5813.93|5814.38|5813.68|29
1729738460000|2024-10-24 02:54:20|||||||||5
1729738470000|2024-10-24 02:54:30|5814.13|5813.43|5814.13|5813.43|5814.13|5813.43|5814.13|5813.43|31
1729738480000|2024-10-24 02:54:40|5814.38|5813.68|5814.38|5813.68|5814.38|5813.68|5814.38|5813.68|16
1729738490000|2024-10-24 02:54:50|5814.13|5813.43|5814.13|5813.43|5814.13|5813.43|5814.13|5813.43|13
1729738500000|2024-10-24 02:55:00|||||||||22
1729738510000|2024-10-24 02:55:10|5814.38|5813.68|5814.13|5813.43|5814.38|5813.68|5814.13|5813.43|10
1729738520000|2024-10-24 02:55:20|||||||||8
1729738530000|2024-10-24 02:55:30|5813.88|5813.18|5814.13|5813.43|5814.13|5813.43|5813.88|5813.18|26
1729738540000|2024-10-24 02:55:40|5814.38|5813.68|5814.38|5813.68|5814.38|5813.68|5814.38|5813.68|22
1729738550000|2024-10-24 02:55:50|5814.13|5813.43|5814.13|5813.43|5814.13|5813.43|5813.88|5813.18|16
1729738560000|2024-10-24 02:56:00|5814|5813.3|5814.13|5813.43|5814.13|5813.43|5813.88|5813.18|15
1729738570000|2024-10-24 02:56:10|5814.25|5813.55|5814.13|5813.43|5814.25|5813.55|5814.13|5813.43|7
1729738580000|2024-10-24 02:56:20|5814.38|5813.68|5814.13|5813.43|5814.38|5813.68|5814.13|5813.43|14
1729738590000|2024-10-24 02:56:30|5814.38|5813.68|5814.38|5813.68|5814.38|5813.68|5814.38|5813.68|5
1729738600000|2024-10-24 02:56:40|5814.13|5813.43|5814.25|5813.55|5814.38|5813.68|5814.13|5813.43|31
1729738610000|2024-10-24 02:56:50|5814.13|5813.43|5814.13|5813.43|5814.38|5813.68|5814.13|5813.43|7
1729738620000|2024-10-24 02:57:00|5814.25|5813.55|5814.38|5813.68|5814.38|5813.68|5814.25|5813.55|1
1729738630000|2024-10-24 02:57:10|5814.25|5813.55|5814.13|5813.43|5814.38|5813.68|5814.13|5813.43|11
1729738640000|2024-10-24 02:57:20|||||||||7
1729738680000|2024-10-24 02:58:00|5814.38|5813.68|5814.38|5813.68|5814.38|5813.68|5814.38|5813.68|4
1729738690000|2024-10-24 02:58:10|5814.13|5813.43|5814.13|5813.43|5814.38|5813.68|5814.13|5813.43|19
1729738700000|2024-10-24 02:58:20|5814.25|5813.55|5814.38|5813.68|5814.38|5813.68|5814.25|5813.55|2
1729738710000|2024-10-24 02:58:30|5813.88|5813.18|5814.13|5813.43|5814.13|5813.43|5813.88|5813.18|46
1729738720000|2024-10-24 02:58:40|5813.88|5813.18|5814.13|5813.43|5814.13|5813.43|5813.88|5813.18|8
1729738730000|2024-10-24 02:58:50|||||||||13
1729738750000|2024-10-24 02:59:10|||||||||1
1729738790000|2024-10-24 02:59:50|5813.88|5813.18|5813.88|5813.18|5813.88|5813.18|5813.88|5813.18|29
1729738800000|2024-10-24 03:00:00|5814.13|5813.43|5813.88|5813.18|5814.13|5813.43|5813.88|5813.18|27
1729738810000|2024-10-24 03:00:10|5814|5813.3|5814.13|5813.43|5814.13|5813.43|5813.88|5813.18|6
1729738830000|2024-10-24 03:00:30|5814|5813.3|5814|5813.3|5814|5813.3|5813.88|5813.18|15
1729738840000|2024-10-24 03:00:40|5814.13|5813.43|5814.13|5813.43|5814.13|5813.43|5814.13|5813.43|1
1729738850000|2024-10-24 03:00:50|5814.38|5813.68|5814.38|5813.68|5814.38|5813.68|5814.38|5813.68|26
1729738860000|2024-10-24 03:01:00|5814.5|5813.8|5814.5|5813.8|5814.5|5813.8|5814.38|5813.68|56
1729738870000|2024-10-24 03:01:10|5814.38|5813.68|5814.63|5813.93|5814.63|5813.93|5814.38|5813.68|4
1729738880000|2024-10-24 03:01:20|5814.75|5814.05|5814.63|5813.93|5814.75|5814.05|5814.63|5813.93|22
1729738890000|2024-10-24 03:01:30|5814.75|5814.05|5814.75|5814.05|5814.75|5814.05|5814.63|5813.93|4
1729738900000|2024-10-24 03:01:40|5814.63|5813.93|5814.88|5814.18|5814.88|5814.18|5814.63|5813.93|9
1729738910000|2024-10-24 03:01:50|5814.63|5813.93|5814.88|5814.18|5814.88|5814.18|5814.63|5813.93|38
1729738920000|2024-10-24 03:02:00|5814.63|5813.93|5814.63|5813.93|5814.88|5814.18|5814.63|5813.93|5
1729738940000|2024-10-24 03:02:20|5814.75|5814.05|5814.75|5814.05|5814.88|5814.18|5814.63|5813.93|10
1729738950000|2024-10-24 03:02:30|5814.63|5813.93|5814.63|5813.93|5814.63|5813.93|5814.38|5813.68|5
1729738970000|2024-10-24 03:02:50|5814.88|5814.18|5814.88|5814.18|5814.88|5814.18|5814.88|5814.18|6
1729738980000|2024-10-24 03:03:00|5815.13|5814.43|5814.88|5814.18|5815.13|5814.43|5814.88|5814.18|21
1729738990000|2024-10-24 03:03:10|5815.13|5814.43|5815.13|5814.43|5815.13|5814.43|5815.13|5814.43|13
1729739000000|2024-10-24 03:03:20|5814.88|5814.18|5814.88|5814.18|5814.88|5814.18|5814.88|5814.18|29
1729739010000|2024-10-24 03:03:30|||||||||15
1729739020000|2024-10-24 03:03:40|||||||||27
1729739050000|2024-10-24 03:04:10|||||||||2
1729739060000|2024-10-24 03:04:20|5815.13|5814.43|5815.13|5814.43|5815.13|5814.43|5815.13|5814.43|9
1729739070000|2024-10-24 03:04:30|5815.63|5814.93|5814.88|5814.18|5815.63|5814.93|5814.88|5814.18|227
1729739080000|2024-10-24 03:04:40|||||||||27
1729739090000|2024-10-24 03:04:50|||||||||5
1729739100000|2024-10-24 03:05:00|5815.13|5814.43|5814.88|5814.18|5815.13|5814.43|5814.88|5814.18|24
1729739110000|2024-10-24 03:05:10|5815|5814.3|5814.88|5814.18|5815.13|5814.43|5814.88|5814.18|13
1729739120000|2024-10-24 03:05:20|||||||||1
1729739130000|2024-10-24 03:05:30|||||||||2
1729739140000|2024-10-24 03:05:40|||||||||3
1729739150000|2024-10-24 03:05:50|5814.63|5813.93|5814.63|5813.93|5814.63|5813.93|5814.63|5813.93|11
1729739170000|2024-10-24 03:06:10|5814.88|5814.18|5814.88|5814.18|5814.88|5814.18|5814.88|5814.18|17
1729739180000|2024-10-24 03:06:20|5814.63|5813.93|5814.63|5813.93|5814.63|5813.93|5814.63|5813.93|28
1729739190000|2024-10-24 03:06:30|5814.5|5813.8|5814.38|5813.68|5814.5|5813.8|5814.38|5813.68|13
1729739200000|2024-10-24 03:06:40|||||||||1
1729739210000|2024-10-24 03:06:50|||||||||16
1729739220000|2024-10-24 03:07:00|||||||||1
1729739230000|2024-10-24 03:07:10|||||||||1
1729739240000|2024-10-24 03:07:20|5814.13|5813.43|5814.13|5813.43|5814.13|5813.43|5813.88|5813.18|126
1729739250000|2024-10-24 03:07:30|5813.88|5813.18|5813.88|5813.18|5813.88|5813.18|5813.88|5813.18|108
1729739260000|2024-10-24 03:07:40|||||||||6
1729739270000|2024-10-24 03:07:50|5813.63|5812.93|5813.63|5812.93|5813.63|5812.93|5813.63|5812.93|32
1729739280000|2024-10-24 03:08:00|5813.38|5812.68|5812.88|5812.18|5813.38|5812.68|5812.88|5812.18|99
1729739290000|2024-10-24 03:08:10|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|16
1729739300000|2024-10-24 03:08:20|||||||||2
1729739310000|2024-10-24 03:08:30|5813.25|5812.55|5813.38|5812.68|5813.38|5812.68|5813.13|5812.43|43
1729739320000|2024-10-24 03:08:40|||||||||3
1729739330000|2024-10-24 03:08:50|5813.13|5812.43|5813.13|5812.43|5813.25|5812.55|5813.13|5812.43|30
1729739340000|2024-10-24 03:09:00|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|14
1729739350000|2024-10-24 03:09:10|||||||||7
1729739360000|2024-10-24 03:09:20|5813|5812.3|5813.13|5812.43|5813.13|5812.43|5813|5812.3|7
1729739370000|2024-10-24 03:09:30|5813|5812.3|5813|5812.3|5813.13|5812.43|5812.88|5812.18|2
1729739380000|2024-10-24 03:09:40|5813.13|5812.43|5812.88|5812.18|5813.13|5812.43|5812.88|5812.18|4
1729739410000|2024-10-24 03:10:10|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|5813|5812.3|14
1729739420000|2024-10-24 03:10:20|5813|5812.3|5813.13|5812.43|5813.13|5812.43|5812.88|5812.18|14
1729739430000|2024-10-24 03:10:30|||||||||10
1729739460000|2024-10-24 03:11:00|5813.38|5812.68|5813.38|5812.68|5813.38|5812.68|5813.38|5812.68|16
1729739470000|2024-10-24 03:11:10|||||||||1
1729739480000|2024-10-24 03:11:20|||||||||3
1729739490000|2024-10-24 03:11:30|5813.13|5812.43|5812.88|5812.18|5813.13|5812.43|5812.88|5812.18|25
1729739500000|2024-10-24 03:11:40|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|19
1729739510000|2024-10-24 03:11:50|||||||||4
1729739520000|2024-10-24 03:12:00|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|7
1729739540000|2024-10-24 03:12:20|||||||||1
1729739550000|2024-10-24 03:12:30|||||||||3
1729739560000|2024-10-24 03:12:40|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|9
1729739570000|2024-10-24 03:12:50|||||||||15
1729739580000|2024-10-24 03:13:00|5813.38|5812.68|5813.38|5812.68|5813.38|5812.68|5813.38|5812.68|7
1729739590000|2024-10-24 03:13:10|5813.25|5812.55|5813.13|5812.43|5813.25|5812.55|5813.13|5812.43|3
1729739610000|2024-10-24 03:13:30|||||||||14
1729739620000|2024-10-24 03:13:40|||||||||2
1729739630000|2024-10-24 03:13:50|5813.38|5812.68|5813.38|5812.68|5813.38|5812.68|5813.38|5812.68|8
1729739640000|2024-10-24 03:14:00|5813.5|5812.8|5813.38|5812.68|5813.5|5812.8|5813.38|5812.68|40
1729739650000|2024-10-24 03:14:10|||||||||2
1729739660000|2024-10-24 03:14:20|||||||||1
1729739670000|2024-10-24 03:14:30|5813.63|5812.93|5813.38|5812.68|5813.63|5812.93|5813.38|5812.68|11
1729739680000|2024-10-24 03:14:40|5813.5|5812.8|5813.63|5812.93|5813.63|5812.93|5813.5|5812.8|10
1729739690000|2024-10-24 03:14:50|||||||||3
1729739700000|2024-10-24 03:15:00|||||||||9
1729739720000|2024-10-24 03:15:20|||||||||1
1729739740000|2024-10-24 03:15:40|5813.88|5813.18|5813.88|5813.18|5813.88|5813.18|5813.88|5813.18|56
1729739750000|2024-10-24 03:15:50|||||||||2
1729739760000|2024-10-24 03:16:00|||||||||7
1729739770000|2024-10-24 03:16:10|||||||||14
1729739780000|2024-10-24 03:16:20|||||||||4
1729739790000|2024-10-24 03:16:30|||||||||10
1729739800000|2024-10-24 03:16:40|||||||||2
1729739810000|2024-10-24 03:16:50|||||||||1
1729739820000|2024-10-24 03:17:00|5813.63|5812.93|5813.88|5813.18|5813.88|5813.18|5813.63|5812.93|26
1729739830000|2024-10-24 03:17:10|5814.13|5813.43|5813.88|5813.18|5814.13|5813.43|5813.88|5813.18|10
1729739850000|2024-10-24 03:17:30|||||||||1
1729739860000|2024-10-24 03:17:40|5814|5813.3|5814.13|5813.43|5814.13|5813.43|5813.88|5813.18|13
1729739880000|2024-10-24 03:18:00|5814.38|5813.68|5814.38|5813.68|5814.38|5813.68|5814.38|5813.68|15
1729739890000|2024-10-24 03:18:10|5814.13|5813.43|5814.38|5813.68|5814.38|5813.68|5814.13|5813.43|36
1729739900000|2024-10-24 03:18:20|||||||||2
1729739910000|2024-10-24 03:18:30|5814.63|5813.93|5814.63|5813.93|5814.63|5813.93|5814.63|5813.93|19
1729739920000|2024-10-24 03:18:40|||||||||1
1729739930000|2024-10-24 03:18:50|5814.5|5813.8|5814.63|5813.93|5814.63|5813.93|5814.5|5813.8|18
1729739940000|2024-10-24 03:19:00|5814.38|5813.68|5814.38|5813.68|5814.38|5813.68|5814.38|5813.68|5
1729739950000|2024-10-24 03:19:10|5814.5|5813.8|5814.38|5813.68|5814.5|5813.8|5814.38|5813.68|11
1729739960000|2024-10-24 03:19:20|5814.63|5813.93|5814.63|5813.93|5814.63|5813.93|5814.63|5813.93|4
1729739970000|2024-10-24 03:19:30|5814.5|5813.8|5814.5|5813.8|5814.63|5813.93|5814.38|5813.68|8
1729739980000|2024-10-24 03:19:40|5814.63|5813.93|5814.38|5813.68|5814.63|5813.93|5814.38|5813.68|3
1729740010000|2024-10-24 03:20:10|5814.63|5813.93|5814.63|5813.93|5814.63|5813.93|5814.63|5813.93|8
1729740020000|2024-10-24 03:20:20|5814.75|5814.05|5814.88|5814.18|5814.88|5814.18|5814.75|5814.05|20
1729740030000|2024-10-24 03:20:30|5814.63|5813.93|5814.88|5814.18|5814.88|5814.18|5814.63|5813.93|9
1729740040000|2024-10-24 03:20:40|||||||||17
1729740050000|2024-10-24 03:20:50|||||||||1
1729740060000|2024-10-24 03:21:00|||||||||6
1729740070000|2024-10-24 03:21:10|||||||||5
1729740110000|2024-10-24 03:21:50|5814.63|5813.93|5815.13|5814.43|5815.13|5814.43|5814.63|5813.93|47
1729740130000|2024-10-24 03:22:10|||||||||1
1729740140000|2024-10-24 03:22:20|5815.38|5814.68|5815.38|5814.68|5815.63|5814.93|5815.38|5814.68|57
1729740150000|2024-10-24 03:22:30|5815.13|5814.43|5815.13|5814.43|5815.13|5814.43|5815.13|5814.43|30
1729740160000|2024-10-24 03:22:40|5815.38|5814.68|5815.63|5814.93|5815.63|5814.93|5815.38|5814.68|72
1729740170000|2024-10-24 03:22:50|5815.5|5814.8|5815.38|5814.68|5815.63|5814.93|5815.38|5814.68|5
1729740200000|2024-10-24 03:23:20|||||||||15
1729740210000|2024-10-24 03:23:30|||||||||12
1729740220000|2024-10-24 03:23:40|5815.63|5814.93|5815.63|5814.93|5815.63|5814.93|5815.63|5814.93|12
1729740230000|2024-10-24 03:23:50|||||||||1
1729740240000|2024-10-24 03:24:00|||||||||121
1729740250000|2024-10-24 03:24:10|5815.88|5815.18|5815.88|5815.18|5815.88|5815.18|5815.88|5815.18|12
1729740260000|2024-10-24 03:24:20|5815.63|5814.93|5815.88|5815.18|5815.88|5815.18|5815.63|5814.93|34
1729740270000|2024-10-24 03:24:30|5815.75|5815.05|5815.63|5814.93|5815.88|5815.18|5815.63|5814.93|25
1729740280000|2024-10-24 03:24:40|5815.75|5815.05|5815.63|5814.93|5815.88|5815.18|5815.63|5814.93|34
1729740290000|2024-10-24 03:24:50|||||||||22
1729740300000|2024-10-24 03:25:00|5815.38|5814.68|5815.63|5814.93|5815.63|5814.93|5815.38|5814.68|15
1729740310000|2024-10-24 03:25:10|5815.38|5814.68|5815.63|5814.93|5815.63|5814.93|5815.38|5814.68|13
1729740330000|2024-10-24 03:25:30|5815.75|5815.05|5815.88|5815.18|5815.88|5815.18|5815.63|5814.93|31
1729740340000|2024-10-24 03:25:40|||||||||9
1729740350000|2024-10-24 03:25:50|5815.63|5814.93|5815.88|5815.18|5815.88|5815.18|5815.63|5814.93|11
1729740360000|2024-10-24 03:26:00|5815.75|5815.05|5815.63|5814.93|5815.88|5815.18|5815.63|5814.93|15
1729740370000|2024-10-24 03:26:10|5815.75|5815.05|5815.63|5814.93|5815.88|5815.18|5815.63|5814.93|3
1729740380000|2024-10-24 03:26:20|5815.88|5815.18|5815.88|5815.18|5815.88|5815.18|5815.88|5815.18|10
1729740390000|2024-10-24 03:26:30|||||||||3
1729740420000|2024-10-24 03:27:00|||||||||2
1729740440000|2024-10-24 03:27:20|5816.13|5815.43|5816.13|5815.43|5816.13|5815.43|5816.13|5815.43|23
1729740450000|2024-10-24 03:27:30|5815.88|5815.18|5815.88|5815.18|5815.88|5815.18|5815.88|5815.18|8
1729740470000|2024-10-24 03:27:50|5816.13|5815.43|5815.88|5815.18|5816.13|5815.43|5815.88|5815.18|23
1729740480000|2024-10-24 03:28:00|||||||||1
1729740490000|2024-10-24 03:28:10|5816.13|5815.43|5816.13|5815.43|5816.13|5815.43|5816|5815.3|17
1729740500000|2024-10-24 03:28:20|||||||||17
1729740510000|2024-10-24 03:28:30|5816.25|5815.55|5816.38|5815.68|5816.38|5815.68|5816.25|5815.55|60
1729740520000|2024-10-24 03:28:40|||||||||6
1729740530000|2024-10-24 03:28:50|5816.13|5815.43|5816.13|5815.43|5816.13|5815.43|5816.13|5815.43|15
1729740540000|2024-10-24 03:29:00|||||||||3
1729740550000|2024-10-24 03:29:10|||||||||1
1729740560000|2024-10-24 03:29:20|5816.38|5815.68|5816.13|5815.43|5816.38|5815.68|5816.13|5815.43|16
1729740570000|2024-10-24 03:29:30|5816.25|5815.55|5816.13|5815.43|5816.25|5815.55|5816.13|5815.43|2
1729740590000|2024-10-24 03:29:50|5816.25|5815.55|5816.13|5815.43|5816.25|5815.55|5816.13|5815.43|9
1729740600000|2024-10-24 03:30:00|5816.38|5815.68|5816.13|5815.43|5816.38|5815.68|5816.13|5815.43|27
1729740630000|2024-10-24 03:30:30|5815.88|5815.18|5815.88|5815.18|5816.13|5815.43|5815.88|5815.18|34
1729740640000|2024-10-24 03:30:40|||||||||5
1729740650000|2024-10-24 03:30:50|||||||||1
1729740660000|2024-10-24 03:31:00|||||||||11
1729740670000|2024-10-24 03:31:10|5815.63|5814.93|5815.63|5814.93|5815.63|5814.93|5815.63|5814.93|15
1729740680000|2024-10-24 03:31:20|5815.88|5815.18|5815.88|5815.18|5815.88|5815.18|5815.63|5814.93|21
1729740690000|2024-10-24 03:31:30|5815.75|5815.05|5815.63|5814.93|5815.75|5815.05|5815.63|5814.93|2
1729740700000|2024-10-24 03:31:40|||||||||1
1729740710000|2024-10-24 03:31:50|5815.88|5815.18|5815.88|5815.18|5815.88|5815.18|5815.88|5815.18|9
1729740720000|2024-10-24 03:32:00|||||||||8
1729740730000|2024-10-24 03:32:10|||||||||6
1729740740000|2024-10-24 03:32:20|5815.75|5815.05|5815.88|5815.18|5815.88|5815.18|5815.75|5815.05|7
1729740750000|2024-10-24 03:32:30|5815.63|5814.93|5815.63|5814.93|5815.63|5814.93|5815.63|5814.93|2
1729740760000|2024-10-24 03:32:40|||||||||29
1729740770000|2024-10-24 03:32:50|||||||||2
1729740790000|2024-10-24 03:33:10|||||||||3
1729740800000|2024-10-24 03:33:20|5815.88|5815.18|5815.88|5815.18|5815.88|5815.18|5815.88|5815.18|12
1729740810000|2024-10-24 03:33:30|5815.63|5814.93|5815.88|5815.18|5815.88|5815.18|5815.63|5814.93|13
1729740830000|2024-10-24 03:33:50|5815.63|5814.93|5815.63|5814.93|5815.63|5814.93|5815.63|5814.93|6
1729740840000|2024-10-24 03:34:00|5815.75|5815.05|5815.88|5815.18|5815.88|5815.18|5815.63|5814.93|2
1729740850000|2024-10-24 03:34:10|||||||||2
1729740870000|2024-10-24 03:34:30|||||||||15
1729740880000|2024-10-24 03:34:40|||||||||7
1729740890000|2024-10-24 03:34:50|||||||||1
1729740900000|2024-10-24 03:35:00|||||||||1
1729740910000|2024-10-24 03:35:10|||||||||18
1729740940000|2024-10-24 03:35:40|||||||||6
1729740950000|2024-10-24 03:35:50|||||||||11
1729740960000|2024-10-24 03:36:00|||||||||1
1729740980000|2024-10-24 03:36:20|5816|5815.3|5816.13|5815.43|5816.13|5815.43|5815.88|5815.18|6
1729741000000|2024-10-24 03:36:40|5815.88|5815.18|5815.88|5815.18|5815.88|5815.18|5815.88|5815.18|7
1729741010000|2024-10-24 03:36:50|5815.63|5814.93|5815.63|5814.93|5815.63|5814.93|5815.63|5814.93|11
1729741030000|2024-10-24 03:37:10|||||||||1
1729741040000|2024-10-24 03:37:20|||||||||78
1729741050000|2024-10-24 03:37:30|5815.88|5815.18|5815.88|5815.18|5815.88|5815.18|5815.88|5815.18|8
1729741070000|2024-10-24 03:37:50|||||||||1
1729741080000|2024-10-24 03:38:00|5815.63|5814.93|5815.63|5814.93|5815.63|5814.93|5815.63|5814.93|9
1729741090000|2024-10-24 03:38:10|5815.75|5815.05|5815.75|5815.05|5815.75|5815.05|5815.75|5815.05|1
1729741100000|2024-10-24 03:38:20|5815.88|5815.18|5815.88|5815.18|5815.88|5815.18|5815.88|5815.18|0
1729741120000|2024-10-24 03:38:40|5815.75|5815.05|5815.63|5814.93|5815.75|5815.05|5815.63|5814.93|6
1729741130000|2024-10-24 03:38:50|5815.75|5815.05|5815.88|5815.18|5815.88|5815.18|5815.75|5815.05|2
1729741140000|2024-10-24 03:39:00|5815.63|5814.93|5815.63|5814.93|5815.63|5814.93|5815.63|5814.93|2
1729741150000|2024-10-24 03:39:10|5815.75|5815.05|5815.88|5815.18|5815.88|5815.18|5815.75|5815.05|1
1729741170000|2024-10-24 03:39:30|5815.75|5815.05|5815.88|5815.18|5815.88|5815.18|5815.75|5815.05|5
1729741180000|2024-10-24 03:39:40|5815.75|5815.05|5815.75|5815.05|5815.75|5815.05|5815.63|5814.93|7
1729741190000|2024-10-24 03:39:50|5815.63|5814.93|5815.63|5814.93|5815.63|5814.93|5815.63|5814.93|0
1729741200000|2024-10-24 03:40:00|5815.75|5815.05|5815.88|5815.18|5815.88|5815.18|5815.63|5814.93|4
1729741210000|2024-10-24 03:40:10|5815.75|5815.05|5815.88|5815.18|5815.88|5815.18|5815.75|5815.05|1
1729741230000|2024-10-24 03:40:30|||||||||18
1729741260000|2024-10-24 03:41:00|||||||||3
1729741280000|2024-10-24 03:41:20|5816.13|5815.43|5816.13|5815.43|5816.13|5815.43|5816.13|5815.43|28
1729741290000|2024-10-24 03:41:30|5815.88|5815.18|5816.13|5815.43|5816.13|5815.43|5815.88|5815.18|8
1729741300000|2024-10-24 03:41:40|5815.88|5815.18|5815.88|5815.18|5816.13|5815.43|5815.88|5815.18|5
1729741330000|2024-10-24 03:42:10|5815.75|5815.05|5815.75|5815.05|5815.75|5815.05|5815.63|5814.93|17
1729741340000|2024-10-24 03:42:20|5815.88|5815.18|5815.88|5815.18|5815.88|5815.18|5815.63|5814.93|2
1729741350000|2024-10-24 03:42:30|5815.63|5814.93|5815.63|5814.93|5815.63|5814.93|5815.63|5814.93|2
1729741360000|2024-10-24 03:42:40|||||||||1
1729741370000|2024-10-24 03:42:50|||||||||2
1729741380000|2024-10-24 03:43:00|||||||||6
1729741390000|2024-10-24 03:43:10|||||||||7
1729741400000|2024-10-24 03:43:20|||||||||3
1729741430000|2024-10-24 03:43:50|5815.75|5815.05|5815.63|5814.93|5815.75|5815.05|5815.63|5814.93|69
1729741440000|2024-10-24 03:44:00|5815.75|5815.05|5815.63|5814.93|5815.88|5815.18|5815.63|5814.93|5
1729741450000|2024-10-24 03:44:10|||||||||1
1729741460000|2024-10-24 03:44:20|5815.88|5815.18|5815.75|5815.05|5815.88|5815.18|5815.75|5815.05|55
1729741470000|2024-10-24 03:44:30|5815.88|5815.18|5815.75|5815.05|5815.88|5815.18|5815.75|5815.05|7
1729741480000|2024-10-24 03:44:40|5815.63|5814.93|5815.63|5814.93|5815.63|5814.93|5815.63|5814.93|1
1729741490000|2024-10-24 03:44:50|||||||||51
1729741500000|2024-10-24 03:45:00|5814.88|5814.18|5814.63|5813.93|5814.88|5814.18|5814.63|5813.93|136
1729741510000|2024-10-24 03:45:10|||||||||13
1729741520000|2024-10-24 03:45:20|5814.38|5813.68|5814.38|5813.68|5814.38|5813.68|5814.13|5813.43|35
1729741530000|2024-10-24 03:45:30|5814.63|5813.93|5814.63|5813.93|5814.63|5813.93|5814.63|5813.93|30
1729741540000|2024-10-24 03:45:40|||||||||1
1729741550000|2024-10-24 03:45:50|||||||||1
1729741570000|2024-10-24 03:46:10|5814.88|5814.18|5814.88|5814.18|5814.88|5814.18|5814.88|5814.18|24
1729741580000|2024-10-24 03:46:20|5814.63|5813.93|5814.63|5813.93|5814.63|5813.93|5814.63|5813.93|8
1729741590000|2024-10-24 03:46:30|||||||||4
1729741600000|2024-10-24 03:46:40|5814.88|5814.18|5814.88|5814.18|5815.13|5814.43|5814.88|5814.18|37
1729741610000|2024-10-24 03:46:50|5815|5814.3|5814.88|5814.18|5815|5814.3|5814.88|5814.18|1
1729741620000|2024-10-24 03:47:00|5814.63|5813.93|5814.63|5813.93|5814.63|5813.93|5814.63|5813.93|9
1729741630000|2024-10-24 03:47:10|5814.38|5813.68|5814.38|5813.68|5814.38|5813.68|5814.38|5813.68|12
1729741640000|2024-10-24 03:47:20|||||||||13
1729741650000|2024-10-24 03:47:30|5814.25|5813.55|5814.13|5813.43|5814.38|5813.68|5814.13|5813.43|8
1729741660000|2024-10-24 03:47:40|5814.38|5813.68|5814.13|5813.43|5814.38|5813.68|5814.13|5813.43|6
1729741670000|2024-10-24 03:47:50|||||||||16
1729741690000|2024-10-24 03:48:10|5814.38|5813.68|5814.38|5813.68|5814.38|5813.68|5814.13|5813.43|18
1729741710000|2024-10-24 03:48:30|||||||||3
1729741730000|2024-10-24 03:48:50|5814.25|5813.55|5814.38|5813.68|5814.38|5813.68|5814.13|5813.43|5
1729741740000|2024-10-24 03:49:00|5814.25|5813.55|5814.13|5813.43|5814.25|5813.55|5814.13|5813.43|0
1729741750000|2024-10-24 03:49:10|5814|5813.3|5813.88|5813.18|5814|5813.3|5813.88|5813.18|0
1729741770000|2024-10-24 03:49:30|5813.63|5812.93|5813.63|5812.93|5813.63|5812.93|5813.63|5812.93|22
1729741790000|2024-10-24 03:49:50|||||||||4
1729741810000|2024-10-24 03:50:10|5813.38|5812.68|5813.38|5812.68|5813.38|5812.68|5813.38|5812.68|31
1729741820000|2024-10-24 03:50:20|||||||||3
1729741830000|2024-10-24 03:50:30|||||||||17
1729741840000|2024-10-24 03:50:40|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|11
1729741850000|2024-10-24 03:50:50|||||||||8
1729741860000|2024-10-24 03:51:00|||||||||7
1729741870000|2024-10-24 03:51:10|||||||||30
1729741880000|2024-10-24 03:51:20|||||||||1
1729741890000|2024-10-24 03:51:30|||||||||5
1729741910000|2024-10-24 03:51:50|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|6
1729741920000|2024-10-24 03:52:00|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|5813|5812.3|11
1729741930000|2024-10-24 03:52:10|5813|5812.3|5812.88|5812.18|5813|5812.3|5812.88|5812.18|1
1729741940000|2024-10-24 03:52:20|||||||||2
1729741960000|2024-10-24 03:52:40|5813.13|5812.43|5812.88|5812.18|5813.13|5812.43|5812.88|5812.18|42
1729741970000|2024-10-24 03:52:50|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|7
1729741980000|2024-10-24 03:53:00|||||||||4
1729741990000|2024-10-24 03:53:10|5812.88|5812.18|5813.13|5812.43|5813.13|5812.43|5812.88|5812.18|11
1729742000000|2024-10-24 03:53:20|||||||||6
1729742020000|2024-10-24 03:53:40|||||||||12
1729742040000|2024-10-24 03:54:00|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|13
1729742050000|2024-10-24 03:54:10|||||||||3
1729742070000|2024-10-24 03:54:30|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|9
1729742080000|2024-10-24 03:54:40|5812.75|5812.05|5812.63|5811.93|5812.75|5812.05|5812.63|5811.93|3
1729742090000|2024-10-24 03:54:50|||||||||5
1729742110000|2024-10-24 03:55:10|||||||||2
1729742120000|2024-10-24 03:55:20|5812.38|5811.68|5812.38|5811.68|5812.63|5811.93|5812.38|5811.68|25
1729742130000|2024-10-24 03:55:30|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|12
1729742150000|2024-10-24 03:55:50|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|29
1729742160000|2024-10-24 03:56:00|5812.13|5811.43|5811.63|5810.93|5812.13|5811.43|5811.63|5810.93|97
1729742170000|2024-10-24 03:56:10|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.63|5810.93|33
1729742190000|2024-10-24 03:56:30|||||||||2
1729742200000|2024-10-24 03:56:40|||||||||1
1729742210000|2024-10-24 03:56:50|||||||||1
1729742220000|2024-10-24 03:57:00|||||||||6
1729742230000|2024-10-24 03:57:10|||||||||2
1729742240000|2024-10-24 03:57:20|5812|5811.3|5811.88|5811.18|5812|5811.3|5811.88|5811.18|26
1729742250000|2024-10-24 03:57:30|5812|5811.3|5812.13|5811.43|5812.13|5811.43|5811.88|5811.18|2
1729742280000|2024-10-24 03:58:00|5812.38|5811.68|5812.13|5811.43|5812.38|5811.68|5812.13|5811.43|15
1729742300000|2024-10-24 03:58:20|5812|5811.3|5812.13|5811.43|5812.13|5811.43|5811.88|5811.18|5
1729742310000|2024-10-24 03:58:30|5812|5811.3|5812.13|5811.43|5812.13|5811.43|5812|5811.3|0
1729742320000|2024-10-24 03:58:40|5812|5811.3|5811.88|5811.18|5812|5811.3|5811.88|5811.18|3
1729742330000|2024-10-24 03:58:50|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|27
1729742340000|2024-10-24 03:59:00|5811.75|5811.05|5811.63|5810.93|5811.75|5811.05|5811.63|5810.93|6
1729742350000|2024-10-24 03:59:10|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|1
1729742360000|2024-10-24 03:59:20|||||||||5
1729742370000|2024-10-24 03:59:30|5811.63|5810.93|5811.88|5811.18|5811.88|5811.18|5811.63|5810.93|5
1729742380000|2024-10-24 03:59:40|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|13
1729742400000|2024-10-24 04:00:00|5811.38|5810.68|5811.13|5810.43|5811.38|5810.68|5810.88|5810.18|79
1729742410000|2024-10-24 04:00:10|||||||||9
1729742420000|2024-10-24 04:00:20|||||||||2
1729742430000|2024-10-24 04:00:30|||||||||2
1729742440000|2024-10-24 04:00:40|5811.38|5810.68|5811.13|5810.43|5811.38|5810.68|5811.13|5810.43|20
1729742450000|2024-10-24 04:00:50|||||||||1
1729742460000|2024-10-24 04:01:00|||||||||11
1729742470000|2024-10-24 04:01:10|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|4
1729742490000|2024-10-24 04:01:30|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|20
1729742520000|2024-10-24 04:02:00|||||||||3
1729742530000|2024-10-24 04:02:10|5811.38|5810.68|5811.13|5810.43|5811.38|5810.68|5811.13|5810.43|6
1729742540000|2024-10-24 04:02:20|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|42
1729742550000|2024-10-24 04:02:30|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|3
1729742560000|2024-10-24 04:02:40|||||||||4
1729742570000|2024-10-24 04:02:50|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.13|5810.43|14
1729742580000|2024-10-24 04:03:00|5811.25|5810.55|5810.88|5810.18|5811.25|5810.55|5810.88|5810.18|13
1729742590000|2024-10-24 04:03:10|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|6
1729742610000|2024-10-24 04:03:30|5810.38|5809.68|5810.38|5809.68|5810.38|5809.68|5810.38|5809.68|23
1729742620000|2024-10-24 04:03:40|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|6
1729742630000|2024-10-24 04:03:50|5810.38|5809.68|5810.38|5809.68|5810.38|5809.68|5810.38|5809.68|22
1729742640000|2024-10-24 04:04:00|5810.13|5809.43|5810.13|5809.43|5810.13|5809.43|5810.13|5809.43|53
1729742650000|2024-10-24 04:04:10|5810.25|5809.55|5810.38|5809.68|5810.38|5809.68|5810.25|5809.55|15
1729742660000|2024-10-24 04:04:20|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|6
1729742670000|2024-10-24 04:04:30|||||||||1
1729742680000|2024-10-24 04:04:40|||||||||20
1729742690000|2024-10-24 04:04:50|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|23
1729742700000|2024-10-24 04:05:00|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|5810.88|5810.18|28
1729742710000|2024-10-24 04:05:10|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.25|5810.55|15
1729742720000|2024-10-24 04:05:20|5811.25|5810.55|5811.25|5810.55|5811.25|5810.55|5811.25|5810.55|3
1729742730000|2024-10-24 04:05:30|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.13|5810.43|8
1729742750000|2024-10-24 04:05:50|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|4
1729742760000|2024-10-24 04:06:00|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|9
1729742780000|2024-10-24 04:06:20|5811.25|5810.55|5811.25|5810.55|5811.38|5810.68|5811.13|5810.43|7
1729742790000|2024-10-24 04:06:30|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|3
1729742810000|2024-10-24 04:06:50|||||||||10
1729742820000|2024-10-24 04:07:00|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|17
1729742830000|2024-10-24 04:07:10|5811.25|5810.55|5811.38|5810.68|5811.63|5810.93|5811.25|5810.55|12
1729742840000|2024-10-24 04:07:20|5811.5|5810.8|5811.38|5810.68|5811.5|5810.8|5811.38|5810.68|15
1729742850000|2024-10-24 04:07:30|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|6
1729742860000|2024-10-24 04:07:40|5811.38|5810.68|5811.13|5810.43|5811.38|5810.68|5811.13|5810.43|22
1729742870000|2024-10-24 04:07:50|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.25|5810.55|4
1729742880000|2024-10-24 04:08:00|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|8
1729742900000|2024-10-24 04:08:20|5811.25|5810.55|5811.38|5810.68|5811.38|5810.68|5811.25|5810.55|3
1729742910000|2024-10-24 04:08:30|5811.13|5810.43|5811.38|5810.68|5811.38|5810.68|5811.13|5810.43|9
1729742930000|2024-10-24 04:08:50|||||||||5
1729742940000|2024-10-24 04:09:00|5811.63|5810.93|5811.38|5810.68|5811.63|5810.93|5811.38|5810.68|21
1729742950000|2024-10-24 04:09:10|||||||||4
1729742960000|2024-10-24 04:09:20|5811.63|5810.93|5811.5|5810.8|5811.63|5810.93|5811.5|5810.8|8
1729742970000|2024-10-24 04:09:30|5811.38|5810.68|5811.63|5810.93|5811.63|5810.93|5811.38|5810.68|26
1729742980000|2024-10-24 04:09:40|5811.88|5811.18|5811.63|5810.93|5811.88|5811.18|5811.63|5810.93|11
1729742990000|2024-10-24 04:09:50|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.75|5811.05|16
1729743000000|2024-10-24 04:10:00|5811.75|5811.05|5812.13|5811.43|5812.13|5811.43|5811.63|5810.93|21
1729743010000|2024-10-24 04:10:10|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|19
1729743020000|2024-10-24 04:10:20|||||||||2
1729743030000|2024-10-24 04:10:30|||||||||1
1729743040000|2024-10-24 04:10:40|||||||||4
1729743050000|2024-10-24 04:10:50|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|5811.88|5811.18|36
1729743060000|2024-10-24 04:11:00|5811.88|5811.18|5812.13|5811.43|5812.13|5811.43|5811.88|5811.18|22
1729743070000|2024-10-24 04:11:10|||||||||1
1729743090000|2024-10-24 04:11:30|5812|5811.3|5812.13|5811.43|5812.13|5811.43|5811.88|5811.18|22
1729743120000|2024-10-24 04:12:00|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|8
1729743140000|2024-10-24 04:12:20|5812.13|5811.43|5812.13|5811.43|5812.38|5811.68|5812.13|5811.43|25
1729743150000|2024-10-24 04:12:30|5811.88|5811.18|5811.88|5811.18|5812.13|5811.43|5811.88|5811.18|12
1729743160000|2024-10-24 04:12:40|5812.13|5811.43|5811.88|5811.18|5812.13|5811.43|5811.88|5811.18|26
1729743170000|2024-10-24 04:12:50|||||||||2
1729743180000|2024-10-24 04:13:00|||||||||9
1729743190000|2024-10-24 04:13:10|||||||||3
1729743200000|2024-10-24 04:13:20|||||||||2
1729743220000|2024-10-24 04:13:40|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|15
1729743230000|2024-10-24 04:13:50|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|7
1729743240000|2024-10-24 04:14:00|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|10
1729743250000|2024-10-24 04:14:10|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|11
1729743260000|2024-10-24 04:14:20|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|15
1729743270000|2024-10-24 04:14:30|||||||||5
1729743280000|2024-10-24 04:14:40|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|9
1729743290000|2024-10-24 04:14:50|5811.25|5810.55|5811.25|5810.55|5811.38|5810.68|5811.25|5810.55|14
1729743300000|2024-10-24 04:15:00|5811.38|5810.68|5811.25|5810.55|5811.38|5810.68|5811.25|5810.55|9
1729743310000|2024-10-24 04:15:10|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|0
1729743320000|2024-10-24 04:15:20|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|8
1729743340000|2024-10-24 04:15:40|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|2
1729743350000|2024-10-24 04:15:50|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|4
1729743360000|2024-10-24 04:16:00|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|5810.88|5810.18|16
1729743380000|2024-10-24 04:16:20|||||||||1
1729743390000|2024-10-24 04:16:30|5811|5810.3|5810.88|5810.18|5811|5810.3|5810.88|5810.18|8
1729743400000|2024-10-24 04:16:40|5810.75|5810.05|5810.88|5810.18|5810.88|5810.18|5810.75|5810.05|16
1729743410000|2024-10-24 04:16:50|5811.13|5810.43|5811|5810.3|5811.13|5810.43|5811|5810.3|8
1729743420000|2024-10-24 04:17:00|5810.88|5810.18|5811.13|5810.43|5811.13|5810.43|5810.88|5810.18|0
1729743430000|2024-10-24 04:17:10|5811|5810.3|5811.13|5810.43|5811.13|5810.43|5811|5810.3|4
1729743450000|2024-10-24 04:17:30|5811|5810.3|5811.13|5810.43|5811.13|5810.43|5810.88|5810.18|6
1729743460000|2024-10-24 04:17:40|5811|5810.3|5811.13|5810.43|5811.13|5810.43|5811|5810.3|1
1729743470000|2024-10-24 04:17:50|||||||||4
1729743500000|2024-10-24 04:18:20|||||||||2
1729743510000|2024-10-24 04:18:30|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|11
1729743530000|2024-10-24 04:18:50|5811.63|5810.93|5811.38|5810.68|5811.63|5810.93|5811.38|5810.68|11
1729743540000|2024-10-24 04:19:00|5811.63|5810.93|5811.5|5810.8|5811.63|5810.93|5811.38|5810.68|9
1729743550000|2024-10-24 04:19:10|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|0
1729743560000|2024-10-24 04:19:20|||||||||1
1729743570000|2024-10-24 04:19:30|5811.5|5810.8|5811.63|5810.93|5811.63|5810.93|5811.38|5810.68|7
1729743580000|2024-10-24 04:19:40|||||||||1
1729743590000|2024-10-24 04:19:50|5811.5|5810.8|5811.38|5810.68|5811.5|5810.8|5811.38|5810.68|6
1729743600000|2024-10-24 04:20:00|5811.5|5810.8|5811.63|5810.93|5811.63|5810.93|5811.38|5810.68|3
1729743620000|2024-10-24 04:20:20|5811.38|5810.68|5811.13|5810.43|5811.38|5810.68|5810.88|5810.18|37
1729743630000|2024-10-24 04:20:30|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|8
1729743650000|2024-10-24 04:20:50|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|12
1729743660000|2024-10-24 04:21:00|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|7
1729743670000|2024-10-24 04:21:10|5811.25|5810.55|5811.13|5810.43|5811.25|5810.55|5811.13|5810.43|15
1729743680000|2024-10-24 04:21:20|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|3
1729743690000|2024-10-24 04:21:30|5811.25|5810.55|5811.13|5810.43|5811.25|5810.55|5811.13|5810.43|7
1729743700000|2024-10-24 04:21:40|||||||||1
1729743710000|2024-10-24 04:21:50|||||||||16
1729743730000|2024-10-24 04:22:10|||||||||1
1729743740000|2024-10-24 04:22:20|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|6
1729743750000|2024-10-24 04:22:30|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|7
1729743760000|2024-10-24 04:22:40|5811.38|5810.68|5811.13|5810.43|5811.38|5810.68|5811.13|5810.43|7
1729743770000|2024-10-24 04:22:50|5811|5810.3|5811.13|5810.43|5811.13|5810.43|5810.88|5810.18|22
1729743800000|2024-10-24 04:23:20|5810.88|5810.18|5811.13|5810.43|5811.13|5810.43|5810.88|5810.18|4
1729743810000|2024-10-24 04:23:30|||||||||1
1729743820000|2024-10-24 04:23:40|||||||||2
1729743830000|2024-10-24 04:23:50|||||||||2
1729743860000|2024-10-24 04:24:20|||||||||2
1729743870000|2024-10-24 04:24:30|||||||||1
1729743880000|2024-10-24 04:24:40|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|3
1729743890000|2024-10-24 04:24:50|5811|5810.3|5811.38|5810.68|5811.38|5810.68|5811|5810.3|9
1729743900000|2024-10-24 04:25:00|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|7
1729743920000|2024-10-24 04:25:20|||||||||2
1729743940000|2024-10-24 04:25:40|5811.38|5810.68|5811.63|5810.93|5811.63|5810.93|5811.38|5810.68|2
1729743950000|2024-10-24 04:25:50|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|2
1729743960000|2024-10-24 04:26:00|||||||||1
1729743970000|2024-10-24 04:26:10|||||||||2
1729744000000|2024-10-24 04:26:40|||||||||1
1729744010000|2024-10-24 04:26:50|||||||||1
1729744020000|2024-10-24 04:27:00|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|8
1729744070000|2024-10-24 04:27:50|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|9
1729744090000|2024-10-24 04:28:10|||||||||5
1729744120000|2024-10-24 04:28:40|||||||||1
1729744130000|2024-10-24 04:28:50|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|12
1729744140000|2024-10-24 04:29:00|5812|5811.3|5812.13|5811.43|5812.13|5811.43|5811.88|5811.18|22
1729744150000|2024-10-24 04:29:10|||||||||2
1729744160000|2024-10-24 04:29:20|||||||||1
1729744170000|2024-10-24 04:29:30|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|3
1729744180000|2024-10-24 04:29:40|5812|5811.3|5811.88|5811.18|5812|5811.3|5811.88|5811.18|4
1729744190000|2024-10-24 04:29:50|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5
1729744200000|2024-10-24 04:30:00|||||||||1
1729744210000|2024-10-24 04:30:10|||||||||17
1729744230000|2024-10-24 04:30:30|||||||||1
1729744240000|2024-10-24 04:30:40|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|14
1729744270000|2024-10-24 04:31:10|||||||||2
1729744280000|2024-10-24 04:31:20|5811.13|5810.43|5811.38|5810.68|5811.38|5810.68|5811.13|5810.43|14
1729744290000|2024-10-24 04:31:30|5811.13|5810.43|5811.38|5810.68|5811.38|5810.68|5811.13|5810.43|9
1729744300000|2024-10-24 04:31:40|5811.25|5810.55|5811.13|5810.43|5811.25|5810.55|5811.13|5810.43|3
1729744310000|2024-10-24 04:31:50|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|19
1729744330000|2024-10-24 04:32:10|||||||||2
1729744340000|2024-10-24 04:32:20|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|5810.38|5809.68|61
1729744350000|2024-10-24 04:32:30|5810.5|5809.8|5810.38|5809.68|5810.63|5809.93|5810.38|5809.68|10
1729744360000|2024-10-24 04:32:40|5810.5|5809.8|5810.63|5809.93|5810.63|5809.93|5810.38|5809.68|12
1729744370000|2024-10-24 04:32:50|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|5810.88|5810.18|34
1729744380000|2024-10-24 04:33:00|5810.88|5810.18|5811.13|5810.43|5811.13|5810.43|5810.88|5810.18|21
1729744390000|2024-10-24 04:33:10|5811|5810.3|5811.13|5810.43|5811.13|5810.43|5811|5810.3|3
1729744400000|2024-10-24 04:33:20|5811|5810.3|5811.13|5810.43|5811.13|5810.43|5811|5810.3|9
1729744410000|2024-10-24 04:33:30|5810.88|5810.18|5810.63|5809.93|5810.88|5810.18|5810.63|5809.93|43
1729744430000|2024-10-24 04:33:50|||||||||17
1729744440000|2024-10-24 04:34:00|5810.75|5810.05|5810.63|5809.93|5810.75|5810.05|5810.63|5809.93|2
1729744450000|2024-10-24 04:34:10|||||||||3
1729744460000|2024-10-24 04:34:20|||||||||1
1729744470000|2024-10-24 04:34:30|||||||||2
1729744480000|2024-10-24 04:34:40|5810.75|5810.05|5810.75|5810.05|5810.75|5810.05|5810.75|5810.05|9
1729744490000|2024-10-24 04:34:50|5810.88|5810.18|5810.63|5809.93|5810.88|5810.18|5810.63|5809.93|2
1729744500000|2024-10-24 04:35:00|||||||||2
1729744510000|2024-10-24 04:35:10|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|3
1729744540000|2024-10-24 04:35:40|||||||||3
1729744560000|2024-10-24 04:36:00|5811.13|5810.43|5810.88|5810.18|5811.13|5810.43|5810.88|5810.18|23
1729744570000|2024-10-24 04:36:10|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|7
1729744580000|2024-10-24 04:36:20|||||||||3
1729744600000|2024-10-24 04:36:40|5811|5810.3|5811.13|5810.43|5811.13|5810.43|5811|5810.3|11
1729744610000|2024-10-24 04:36:50|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|5
1729744630000|2024-10-24 04:37:10|||||||||5
1729744640000|2024-10-24 04:37:20|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|8
1729744650000|2024-10-24 04:37:30|||||||||5
1729744660000|2024-10-24 04:37:40|||||||||1
1729744680000|2024-10-24 04:38:00|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|7
1729744710000|2024-10-24 04:38:30|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|10
1729744720000|2024-10-24 04:38:40|||||||||1
1729744730000|2024-10-24 04:38:50|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|14
1729744740000|2024-10-24 04:39:00|5811|5810.3|5811.13|5810.43|5811.13|5810.43|5810.88|5810.18|8
1729744760000|2024-10-24 04:39:20|5811|5810.3|5810.88|5810.18|5811|5810.3|5810.88|5810.18|6
1729744770000|2024-10-24 04:39:30|5811.13|5810.43|5810.88|5810.18|5811.13|5810.43|5810.88|5810.18|10
1729744780000|2024-10-24 04:39:40|||||||||3
1729744800000|2024-10-24 04:40:00|||||||||1
1729744810000|2024-10-24 04:40:10|5810.75|5810.05|5810.88|5810.18|5810.88|5810.18|5810.75|5810.05|3
1729744820000|2024-10-24 04:40:20|5810.63|5809.93|5810.88|5810.18|5810.88|5810.18|5810.63|5809.93|23
1729744840000|2024-10-24 04:40:40|||||||||2
1729744850000|2024-10-24 04:40:50|||||||||1
1729744860000|2024-10-24 04:41:00|||||||||1
1729744880000|2024-10-24 04:41:20|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|5
1729744890000|2024-10-24 04:41:30|||||||||3
1729744920000|2024-10-24 04:42:00|5810.38|5809.68|5810.5|5809.8|5810.63|5809.93|5810.38|5809.68|23
1729744930000|2024-10-24 04:42:10|5810.38|5809.68|5810.63|5809.93|5810.63|5809.93|5810.38|5809.68|5
1729744940000|2024-10-24 04:42:20|5810.88|5810.18|5810.63|5809.93|5810.88|5810.18|5810.63|5809.93|11
1729744950000|2024-10-24 04:42:30|5810.38|5809.68|5810.38|5809.68|5810.38|5809.68|5810.38|5809.68|8
1729744960000|2024-10-24 04:42:40|||||||||2
1729744970000|2024-10-24 04:42:50|5810.13|5809.43|5810.38|5809.68|5810.38|5809.68|5810.13|5809.43|14
1729744980000|2024-10-24 04:43:00|||||||||2
1729745010000|2024-10-24 04:43:30|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|25
1729745040000|2024-10-24 04:44:00|5810.38|5809.68|5810.38|5809.68|5810.38|5809.68|5810.38|5809.68|16
1729745060000|2024-10-24 04:44:20|||||||||1
1729745090000|2024-10-24 04:44:50|5810.63|5809.93|5810.5|5809.8|5810.63|5809.93|5810.5|5809.8|8
1729745100000|2024-10-24 04:45:00|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|5810.38|5809.68|11
1729745110000|2024-10-24 04:45:10|5810.5|5809.8|5810.38|5809.68|5810.5|5809.8|5810.38|5809.68|0
1729745120000|2024-10-24 04:45:20|5810.13|5809.43|5809.88|5809.18|5810.13|5809.43|5809.88|5809.18|54
1729745130000|2024-10-24 04:45:30|5809.75|5809.05|5809.38|5808.68|5809.88|5809.18|5809.38|5808.68|31
1729745140000|2024-10-24 04:45:40|5809.5|5808.8|5809.63|5808.93|5809.63|5808.93|5809.5|5808.8|8
1729745150000|2024-10-24 04:45:50|5809.38|5808.68|5809.63|5808.93|5809.63|5808.93|5809.38|5808.68|22
1729745160000|2024-10-24 04:46:00|5809.5|5808.8|5809.38|5808.68|5809.63|5808.93|5809.38|5808.68|25
1729745170000|2024-10-24 04:46:10|5809.5|5808.8|5809.38|5808.68|5809.63|5808.93|5809.38|5808.68|4
1729745180000|2024-10-24 04:46:20|5809.5|5808.8|5809.38|5808.68|5809.63|5808.93|5809.38|5808.68|6
1729745190000|2024-10-24 04:46:30|5809.63|5808.93|5809.63|5808.93|5809.63|5808.93|5809.63|5808.93|7
1729745210000|2024-10-24 04:46:50|||||||||19
1729745220000|2024-10-24 04:47:00|5809.88|5809.18|5809.88|5809.18|5810.13|5809.43|5809.88|5809.18|21
1729745230000|2024-10-24 04:47:10|||||||||13
1729745250000|2024-10-24 04:47:30|5810.13|5809.43|5810.13|5809.43|5810.13|5809.43|5810|5809.3|2
1729745260000|2024-10-24 04:47:40|5810.38|5809.68|5810.38|5809.68|5810.38|5809.68|5810.38|5809.68|2
1729745280000|2024-10-24 04:48:00|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|14
1729745290000|2024-10-24 04:48:10|||||||||15
1729745300000|2024-10-24 04:48:20|5810.38|5809.68|5810.38|5809.68|5810.5|5809.8|5810.38|5809.68|10
1729745310000|2024-10-24 04:48:30|5810.5|5809.8|5810.5|5809.8|5810.63|5809.93|5810.38|5809.68|12
1729745320000|2024-10-24 04:48:40|5810.38|5809.68|5810.63|5809.93|5810.63|5809.93|5810.38|5809.68|1
1729745340000|2024-10-24 04:49:00|||||||||2
1729745360000|2024-10-24 04:49:20|||||||||1
1729745380000|2024-10-24 04:49:40|||||||||1
1729745390000|2024-10-24 04:49:50|||||||||4
1729745410000|2024-10-24 04:50:10|5810.5|5809.8|5810.63|5809.93|5810.63|5809.93|5810.5|5809.8|13
1729745420000|2024-10-24 04:50:20|5810.5|5809.8|5810.38|5809.68|5810.5|5809.8|5810.38|5809.68|18
1729745430000|2024-10-24 04:50:30|5809.63|5808.93|5809.63|5808.93|5809.63|5808.93|5809.63|5808.93|118
1729745440000|2024-10-24 04:50:40|5809.88|5809.18|5809.88|5809.18|5809.88|5809.18|5809.88|5809.18|8
1729745460000|2024-10-24 04:51:00|||||||||1
1729745470000|2024-10-24 04:51:10|5810.13|5809.43|5810.13|5809.43|5810.13|5809.43|5810.13|5809.43|6
1729745480000|2024-10-24 04:51:20|5809.88|5809.18|5809.88|5809.18|5809.88|5809.18|5809.88|5809.18|10
1729745490000|2024-10-24 04:51:30|||||||||2
1729745500000|2024-10-24 04:51:40|5810.13|5809.43|5810.13|5809.43|5810.13|5809.43|5810.13|5809.43|4
1729745510000|2024-10-24 04:51:50|||||||||15
1729745540000|2024-10-24 04:52:20|||||||||9
1729745560000|2024-10-24 04:52:40|5810.38|5809.68|5810.38|5809.68|5810.38|5809.68|5810.13|5809.43|19
1729745570000|2024-10-24 04:52:50|||||||||2
1729745580000|2024-10-24 04:53:00|5810.13|5809.43|5810.13|5809.43|5810.13|5809.43|5810.13|5809.43|10
1729745590000|2024-10-24 04:53:10|5810.38|5809.68|5810.38|5809.68|5810.38|5809.68|5810.38|5809.68|5
1729745610000|2024-10-24 04:53:30|5810.63|5809.93|5810.38|5809.68|5810.63|5809.93|5810.38|5809.68|11
1729745630000|2024-10-24 04:53:50|||||||||2
1729745640000|2024-10-24 04:54:00|||||||||5
1729745650000|2024-10-24 04:54:10|||||||||1
1729745660000|2024-10-24 04:54:20|5810.5|5809.8|5810.63|5809.93|5810.63|5809.93|5810.38|5809.68|11
1729745670000|2024-10-24 04:54:30|||||||||1
1729745700000|2024-10-24 04:55:00|||||||||1
1729745710000|2024-10-24 04:55:10|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|5
1729745720000|2024-10-24 04:55:20|5810.63|5809.93|5811.13|5810.43|5811.13|5810.43|5810.63|5809.93|18
1729745730000|2024-10-24 04:55:30|5810.88|5810.18|5811.13|5810.43|5811.13|5810.43|5810.88|5810.18|11
1729745750000|2024-10-24 04:55:50|||||||||1
1729745760000|2024-10-24 04:56:00|5811.38|5810.68|5811.13|5810.43|5811.38|5810.68|5811.13|5810.43|67
1729745770000|2024-10-24 04:56:10|5810.88|5810.18|5811.13|5810.43|5811.13|5810.43|5810.88|5810.18|17
1729745780000|2024-10-24 04:56:20|5810.88|5810.18|5811.13|5810.43|5811.13|5810.43|5810.88|5810.18|16
1729745790000|2024-10-24 04:56:30|5811|5810.3|5811.13|5810.43|5811.13|5810.43|5810.88|5810.18|5
1729745830000|2024-10-24 04:57:10|5811.25|5810.55|5811.13|5810.43|5811.38|5810.68|5811.13|5810.43|10
1729745850000|2024-10-24 04:57:30|||||||||1
1729745860000|2024-10-24 04:57:40|||||||||2
1729745880000|2024-10-24 04:58:00|5811.38|5810.68|5811.63|5810.93|5811.63|5810.93|5811.38|5810.68|14
1729745900000|2024-10-24 04:58:20|||||||||3
1729745910000|2024-10-24 04:58:30|||||||||18
1729745920000|2024-10-24 04:58:40|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|2
1729745930000|2024-10-24 04:58:50|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|8
1729745940000|2024-10-24 04:59:00|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|3
1729745950000|2024-10-24 04:59:10|5811.63|5810.93|5811.38|5810.68|5811.63|5810.93|5811.38|5810.68|15
1729745970000|2024-10-24 04:59:30|5811.63|5810.93|5811.38|5810.68|5811.63|5810.93|5811.38|5810.68|16
1729746010000|2024-10-24 05:00:10|5811.63|5810.93|5811.38|5810.68|5811.63|5810.93|5811.38|5810.68|17
1729746020000|2024-10-24 05:00:20|5811.5|5810.8|5811.38|5810.68|5811.5|5810.8|5811.38|5810.68|9
1729746030000|2024-10-24 05:00:30|||||||||1
1729746040000|2024-10-24 05:00:40|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|5810.88|5810.18|10
1729746050000|2024-10-24 05:00:50|5810.88|5810.18|5810.88|5810.18|5811|5810.3|5810.88|5810.18|18
1729746060000|2024-10-24 05:01:00|||||||||5
1729746080000|2024-10-24 05:01:20|5810.63|5809.93|5810.75|5810.05|5810.75|5810.05|5810.63|5809.93|9
1729746090000|2024-10-24 05:01:30|5810.63|5809.93|5810.88|5810.18|5810.88|5810.18|5810.63|5809.93|8
1729746100000|2024-10-24 05:01:40|||||||||1
1729746110000|2024-10-24 05:01:50|5810.63|5809.93|5810.63|5809.93|5810.88|5810.18|5810.63|5809.93|10
1729746120000|2024-10-24 05:02:00|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|6
1729746130000|2024-10-24 05:02:10|5810.63|5809.93|5810.75|5810.05|5810.75|5810.05|5810.63|5809.93|5
1729746140000|2024-10-24 05:02:20|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|0
1729746150000|2024-10-24 05:02:30|5810.88|5810.18|5810.63|5809.93|5810.88|5810.18|5810.63|5809.93|17
1729746160000|2024-10-24 05:02:40|||||||||6
1729746170000|2024-10-24 05:02:50|5810.38|5809.68|5810.63|5809.93|5810.63|5809.93|5810.38|5809.68|20
1729746180000|2024-10-24 05:03:00|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|14
1729746210000|2024-10-24 05:03:30|||||||||13
1729746220000|2024-10-24 05:03:40|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|2
1729746240000|2024-10-24 05:04:00|||||||||19
1729746270000|2024-10-24 05:04:30|5810.38|5809.68|5810.38|5809.68|5810.38|5809.68|5810.38|5809.68|10
1729746280000|2024-10-24 05:04:40|5810.13|5809.43|5810.38|5809.68|5810.38|5809.68|5810.13|5809.43|18
1729746290000|2024-10-24 05:04:50|5810.25|5809.55|5810.13|5809.43|5810.38|5809.68|5810.13|5809.43|3
1729746300000|2024-10-24 05:05:00|||||||||1
1729746310000|2024-10-24 05:05:10|5810.38|5809.68|5810.38|5809.68|5810.38|5809.68|5810.25|5809.55|10
1729746320000|2024-10-24 05:05:20|5810.25|5809.55|5810.38|5809.68|5810.38|5809.68|5810.25|5809.55|2
1729746330000|2024-10-24 05:05:30|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|8
1729746350000|2024-10-24 05:05:50|5810.38|5809.68|5810.63|5809.93|5810.63|5809.93|5810.38|5809.68|11
1729746380000|2024-10-24 05:06:20|5810.38|5809.68|5810.63|5809.93|5810.63|5809.93|5810.38|5809.68|5
1729746400000|2024-10-24 05:06:40|||||||||3
1729746410000|2024-10-24 05:06:50|||||||||3
1729746420000|2024-10-24 05:07:00|||||||||2
1729746430000|2024-10-24 05:07:10|5810.38|5809.68|5810.88|5810.18|5810.88|5810.18|5810.38|5809.68|32
1729746440000|2024-10-24 05:07:20|||||||||11
1729746450000|2024-10-24 05:07:30|||||||||8
1729746460000|2024-10-24 05:07:40|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|8
1729746470000|2024-10-24 05:07:50|||||||||6
1729746480000|2024-10-24 05:08:00|5811|5810.3|5811.13|5810.43|5811.13|5810.43|5810.88|5810.18|9
1729746490000|2024-10-24 05:08:10|||||||||1
1729746500000|2024-10-24 05:08:20|||||||||1
1729746520000|2024-10-24 05:08:40|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|12
1729746530000|2024-10-24 05:08:50|5811|5810.3|5810.88|5810.18|5811.13|5810.43|5810.88|5810.18|2
1729746540000|2024-10-24 05:09:00|5811|5810.3|5811|5810.3|5811.13|5810.43|5810.88|5810.18|12
1729746550000|2024-10-24 05:09:10|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|0
1729746560000|2024-10-24 05:09:20|5810.63|5809.93|5810.63|5809.93|5810.75|5810.05|5810.63|5809.93|3
1729746570000|2024-10-24 05:09:30|5810.38|5809.68|5810.38|5809.68|5810.63|5809.93|5810.38|5809.68|26
1729746580000|2024-10-24 05:09:40|5810.5|5809.8|5810.63|5809.93|5810.63|5809.93|5810.38|5809.68|0
1729746590000|2024-10-24 05:09:50|5810.38|5809.68|5811.13|5810.43|5811.13|5810.43|5810.38|5809.68|99
1729746600000|2024-10-24 05:10:00|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|5810.63|5809.93|115
1729746610000|2024-10-24 05:10:10|5810.75|5810.05|5810.63|5809.93|5810.88|5810.18|5810.63|5809.93|17
1729746620000|2024-10-24 05:10:20|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|5810.63|5809.93|14
1729746630000|2024-10-24 05:10:30|||||||||10
1729746640000|2024-10-24 05:10:40|||||||||4
1729746660000|2024-10-24 05:11:00|5810.5|5809.8|5810.63|5809.93|5810.63|5809.93|5810.38|5809.68|36
1729746670000|2024-10-24 05:11:10|5810.88|5810.18|5810.63|5809.93|5810.88|5810.18|5810.63|5809.93|8
1729746680000|2024-10-24 05:11:20|5810.75|5810.05|5810.88|5810.18|5810.88|5810.18|5810.75|5810.05|3
1729746690000|2024-10-24 05:11:30|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|5810.88|5810.18|25
1729746700000|2024-10-24 05:11:40|5810.88|5810.18|5811.13|5810.43|5811.13|5810.43|5810.88|5810.18|4
1729746710000|2024-10-24 05:11:50|5811|5810.3|5811.13|5810.43|5811.13|5810.43|5810.88|5810.18|23
1729746720000|2024-10-24 05:12:00|||||||||1
1729746730000|2024-10-24 05:12:10|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|12
1729746740000|2024-10-24 05:12:20|||||||||2
1729746750000|2024-10-24 05:12:30|||||||||6
1729746780000|2024-10-24 05:13:00|5811.63|5810.93|5811.38|5810.68|5811.63|5810.93|5811.38|5810.68|20
1729746790000|2024-10-24 05:13:10|||||||||3
1729746810000|2024-10-24 05:13:30|5811.63|5810.93|5811.38|5810.68|5811.63|5810.93|5811.38|5810.68|10
1729746820000|2024-10-24 05:13:40|5811.5|5810.8|5811.63|5810.93|5811.63|5810.93|5811.38|5810.68|9
1729746850000|2024-10-24 05:14:10|||||||||26
1729746860000|2024-10-24 05:14:20|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|18
1729746890000|2024-10-24 05:14:50|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5
1729746900000|2024-10-24 05:15:00|||||||||6
1729746910000|2024-10-24 05:15:10|||||||||12
1729746920000|2024-10-24 05:15:20|5811.75|5811.05|5811.88|5811.18|5811.88|5811.18|5811.75|5811.05|9
1729746930000|2024-10-24 05:15:30|||||||||1
1729746940000|2024-10-24 05:15:40|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|61
1729746950000|2024-10-24 05:15:50|||||||||1
1729746960000|2024-10-24 05:16:00|5812|5811.3|5812.13|5811.43|5812.13|5811.43|5812|5811.3|14
1729746970000|2024-10-24 05:16:10|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|6
1729746980000|2024-10-24 05:16:20|||||||||7
1729746990000|2024-10-24 05:16:30|5812|5811.3|5812|5811.3|5812|5811.3|5811.88|5811.18|3
1729747000000|2024-10-24 05:16:40|5811.88|5811.18|5811.88|5811.18|5812|5811.3|5811.88|5811.18|3
1729747020000|2024-10-24 05:17:00|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|18
1729747030000|2024-10-24 05:17:10|5811.38|5810.68|5811.38|5810.68|5811.63|5810.93|5811.38|5810.68|25
1729747040000|2024-10-24 05:17:20|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.38|5810.68|20
1729747060000|2024-10-24 05:17:40|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.75|5811.05|19
1729747070000|2024-10-24 05:17:50|||||||||1
1729747090000|2024-10-24 05:18:10|5811.63|5810.93|5811.38|5810.68|5811.63|5810.93|5811.38|5810.68|12
1729747100000|2024-10-24 05:18:20|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|9
1729747110000|2024-10-24 05:18:30|||||||||1
1729747130000|2024-10-24 05:18:50|||||||||2
1729747140000|2024-10-24 05:19:00|||||||||2
1729747150000|2024-10-24 05:19:10|5810.88|5810.18|5810.63|5809.93|5810.88|5810.18|5810.63|5809.93|22
1729747160000|2024-10-24 05:19:20|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|14
1729747200000|2024-10-24 05:20:00|5811|5810.3|5810.88|5810.18|5811|5810.3|5810.88|5810.18|17
1729747210000|2024-10-24 05:20:10|5811.13|5810.43|5810.88|5810.18|5811.13|5810.43|5810.88|5810.18|6
1729747230000|2024-10-24 05:20:30|||||||||4
1729747250000|2024-10-24 05:20:50|5810.75|5810.05|5810.88|5810.18|5810.88|5810.18|5810.75|5810.05|14
1729747280000|2024-10-24 05:21:20|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|10
1729747290000|2024-10-24 05:21:30|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|2
1729747330000|2024-10-24 05:22:10|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|7
1729747340000|2024-10-24 05:22:20|5811.38|5810.68|5811.13|5810.43|5811.38|5810.68|5811.13|5810.43|4
1729747370000|2024-10-24 05:22:50|||||||||8
1729747380000|2024-10-24 05:23:00|5810.88|5810.18|5811.13|5810.43|5811.13|5810.43|5810.88|5810.18|10
1729747390000|2024-10-24 05:23:10|5810.88|5810.18|5810.88|5810.18|5811|5810.3|5810.88|5810.18|3
1729747400000|2024-10-24 05:23:20|5810.63|5809.93|5810.88|5810.18|5810.88|5810.18|5810.63|5809.93|14
1729747410000|2024-10-24 05:23:30|||||||||4
1729747420000|2024-10-24 05:23:40|5811|5810.3|5810.88|5810.18|5811.13|5810.43|5810.88|5810.18|8
1729747430000|2024-10-24 05:23:50|5811|5810.3|5810.88|5810.18|5811|5810.3|5810.88|5810.18|0
1729747440000|2024-10-24 05:24:00|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|3
1729747450000|2024-10-24 05:24:10|5811.38|5810.68|5811.13|5810.43|5811.38|5810.68|5811.13|5810.43|9
1729747460000|2024-10-24 05:24:20|5811.25|5810.55|5811.38|5810.68|5811.38|5810.68|5811.13|5810.43|3
1729747470000|2024-10-24 05:24:30|||||||||2
1729747480000|2024-10-24 05:24:40|||||||||1
1729747490000|2024-10-24 05:24:50|5811.13|5810.43|5811.13|5810.43|5811.25|5810.55|5811.13|5810.43|3
1729747500000|2024-10-24 05:25:00|5811|5810.3|5810.88|5810.18|5811.13|5810.43|5810.88|5810.18|9
1729747510000|2024-10-24 05:25:10|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|12
1729747520000|2024-10-24 05:25:20|||||||||1
1729747530000|2024-10-24 05:25:30|5810.38|5809.68|5810.38|5809.68|5810.38|5809.68|5810.38|5809.68|11
1729747540000|2024-10-24 05:25:40|||||||||16
1729747560000|2024-10-24 05:26:00|||||||||2
1729747570000|2024-10-24 05:26:10|5810.13|5809.43|5810.13|5809.43|5810.13|5809.43|5810.13|5809.43|7
1729747600000|2024-10-24 05:26:40|5809.63|5808.93|5809.63|5808.93|5809.63|5808.93|5809.63|5808.93|49
1729747610000|2024-10-24 05:26:50|5809.88|5809.18|5809.88|5809.18|5809.88|5809.18|5809.88|5809.18|7
1729747620000|2024-10-24 05:27:00|5809.75|5809.05|5809.88|5809.18|5809.88|5809.18|5809.75|5809.05|13
1729747660000|2024-10-24 05:27:40|5809.63|5808.93|5809.63|5808.93|5809.63|5808.93|5809.63|5808.93|13
1729747670000|2024-10-24 05:27:50|5809.38|5808.68|5809.5|5808.8|5809.63|5808.93|5809.38|5808.68|20
1729747680000|2024-10-24 05:28:00|5809.38|5808.68|5809.38|5808.68|5809.63|5808.93|5809.13|5808.43|14
1729747690000|2024-10-24 05:28:10|||||||||2
1729747700000|2024-10-24 05:28:20|5809.63|5808.93|5809.38|5808.68|5809.63|5808.93|5809.38|5808.68|17
1729747710000|2024-10-24 05:28:30|5809.5|5808.8|5809.63|5808.93|5809.63|5808.93|5809.5|5808.8|3
1729747720000|2024-10-24 05:28:40|5809.38|5808.68|5809.38|5808.68|5809.38|5808.68|5809.38|5808.68|35
1729747730000|2024-10-24 05:28:50|5809.13|5808.43|5809.13|5808.43|5809.13|5808.43|5808.88|5808.18|49
1729747740000|2024-10-24 05:29:00|||||||||10
1729747750000|2024-10-24 05:29:10|5809.38|5808.68|5809.38|5808.68|5809.38|5808.68|5809.38|5808.68|19
1729747760000|2024-10-24 05:29:20|5809.63|5808.93|5809.63|5808.93|5809.63|5808.93|5809.63|5808.93|14
1729747770000|2024-10-24 05:29:30|5809.38|5808.68|5809.38|5808.68|5809.38|5808.68|5809.38|5808.68|53
1729747780000|2024-10-24 05:29:40|5809.13|5808.43|5809.13|5808.43|5809.13|5808.43|5809.13|5808.43|7
1729747790000|2024-10-24 05:29:50|||||||||1
1729747800000|2024-10-24 05:30:00|5809.38|5808.68|5809.38|5808.68|5809.63|5808.93|5809.38|5808.68|44
1729747810000|2024-10-24 05:30:10|5809.13|5808.43|5809.13|5808.43|5809.13|5808.43|5809.13|5808.43|8
1729747820000|2024-10-24 05:30:20|5809.25|5808.55|5809.13|5808.43|5809.38|5808.68|5809.13|5808.43|7
1729747830000|2024-10-24 05:30:30|5808.88|5808.18|5809.13|5808.43|5809.13|5808.43|5808.88|5808.18|9
1729747840000|2024-10-24 05:30:40|5808.88|5808.18|5809.13|5808.43|5809.13|5808.43|5808.88|5808.18|17
1729747850000|2024-10-24 05:30:50|||||||||1
1729747860000|2024-10-24 05:31:00|||||||||42
1729747870000|2024-10-24 05:31:10|5809.38|5808.68|5809.63|5808.93|5809.63|5808.93|5809.38|5808.68|21
1729747890000|2024-10-24 05:31:30|||||||||1
1729747900000|2024-10-24 05:31:40|5809.38|5808.68|5809.38|5808.68|5809.38|5808.68|5809.38|5808.68|8
1729747910000|2024-10-24 05:31:50|5809.63|5808.93|5810.13|5809.43|5810.13|5809.43|5809.63|5808.93|37
1729747920000|2024-10-24 05:32:00|5809.88|5809.18|5810.13|5809.43|5810.13|5809.43|5809.88|5809.18|11
1729747930000|2024-10-24 05:32:10|5810.38|5809.68|5810.38|5809.68|5810.38|5809.68|5810.38|5809.68|15
1729747940000|2024-10-24 05:32:20|5810.63|5809.93|5810.38|5809.68|5810.63|5809.93|5810.38|5809.68|29
1729747950000|2024-10-24 05:32:30|5810.63|5809.93|5810.38|5809.68|5810.63|5809.93|5810.38|5809.68|16
1729747970000|2024-10-24 05:32:50|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|4
1729747980000|2024-10-24 05:33:00|5810.88|5810.18|5810.63|5809.93|5810.88|5810.18|5810.38|5809.68|34
1729747990000|2024-10-24 05:33:10|5810.38|5809.68|5810.63|5809.93|5810.63|5809.93|5810.38|5809.68|10
1729748000000|2024-10-24 05:33:20|5810.75|5810.05|5810.75|5810.05|5810.75|5810.05|5810.63|5809.93|3
1729748010000|2024-10-24 05:33:30|5810.63|5809.93|5810.63|5809.93|5810.75|5810.05|5810.63|5809.93|0
1729748020000|2024-10-24 05:33:40|||||||||1
1729748030000|2024-10-24 05:33:50|||||||||1
1729748050000|2024-10-24 05:34:10|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|20
1729748060000|2024-10-24 05:34:20|5810.75|5810.05|5810.88|5810.18|5810.88|5810.18|5810.75|5810.05|7
1729748070000|2024-10-24 05:34:30|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|5811|5810.3|27
1729748080000|2024-10-24 05:34:40|5810.88|5810.18|5810.88|5810.18|5811.13|5810.43|5810.88|5810.18|8
1729748090000|2024-10-24 05:34:50|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|11
1729748100000|2024-10-24 05:35:00|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|4
1729748110000|2024-10-24 05:35:10|||||||||1
1729748140000|2024-10-24 05:35:40|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|9
1729748150000|2024-10-24 05:35:50|||||||||24
1729748160000|2024-10-24 05:36:00|5811|5810.3|5811.13|5810.43|5811.13|5810.43|5810.88|5810.18|7
1729748170000|2024-10-24 05:36:10|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.25|5810.55|36
1729748180000|2024-10-24 05:36:20|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|3
1729748190000|2024-10-24 05:36:30|||||||||1
1729748200000|2024-10-24 05:36:40|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|6
1729748220000|2024-10-24 05:37:00|5810.75|5810.05|5810.63|5809.93|5810.88|5810.18|5810.63|5809.93|10
1729748230000|2024-10-24 05:37:10|||||||||1
1729748250000|2024-10-24 05:37:30|||||||||2
1729748270000|2024-10-24 05:37:50|5810.88|5810.18|5810.63|5809.93|5810.88|5810.18|5810.63|5809.93|18
1729748280000|2024-10-24 05:38:00|5810.75|5810.05|5810.63|5809.93|5810.88|5810.18|5810.63|5809.93|2
1729748290000|2024-10-24 05:38:10|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|2
1729748300000|2024-10-24 05:38:20|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|3
1729748310000|2024-10-24 05:38:30|5811|5810.3|5811.13|5810.43|5811.13|5810.43|5811|5810.3|2
1729748320000|2024-10-24 05:38:40|5811|5810.3|5811.13|5810.43|5811.13|5810.43|5811|5810.3|1
1729748340000|2024-10-24 05:39:00|5810.88|5810.18|5810.88|5810.18|5811.13|5810.43|5810.88|5810.18|14
1729748350000|2024-10-24 05:39:10|5811.13|5810.43|5811|5810.3|5811.13|5810.43|5811|5810.3|4
1729748360000|2024-10-24 05:39:20|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|0
1729748370000|2024-10-24 05:39:30|||||||||10
1729748380000|2024-10-24 05:39:40|||||||||1
1729748390000|2024-10-24 05:39:50|5811.25|5810.55|5811.38|5810.68|5811.38|5810.68|5811.25|5810.55|2
1729748400000|2024-10-24 05:40:00|5811.5|5810.8|5811.63|5810.93|5811.75|5811.05|5811.38|5810.68|47
1729748410000|2024-10-24 05:40:10|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|12
1729748420000|2024-10-24 05:40:20|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|5811.88|5811.18|12
1729748430000|2024-10-24 05:40:30|5811.88|5811.18|5811.88|5811.18|5812.13|5811.43|5811.88|5811.18|21
1729748440000|2024-10-24 05:40:40|5812.13|5811.43|5812|5811.3|5812.13|5811.43|5811.88|5811.18|9
1729748450000|2024-10-24 05:40:50|5812.13|5811.43|5811.88|5811.18|5812.13|5811.43|5811.88|5811.18|17
1729748460000|2024-10-24 05:41:00|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|2
1729748470000|2024-10-24 05:41:10|5811.38|5810.68|5811.13|5810.43|5811.38|5810.68|5811.13|5810.43|29
1729748480000|2024-10-24 05:41:20|5810.88|5810.18|5810.88|5810.18|5811|5810.3|5810.88|5810.18|12
1729748490000|2024-10-24 05:41:30|||||||||1
1729748510000|2024-10-24 05:41:50|5811.13|5810.43|5810.88|5810.18|5811.13|5810.43|5810.88|5810.18|19
1729748520000|2024-10-24 05:42:00|||||||||3
1729748530000|2024-10-24 05:42:10|5810.63|5809.93|5810.63|5809.93|5810.75|5810.05|5810.63|5809.93|13
1729748540000|2024-10-24 05:42:20|||||||||16
1729748550000|2024-10-24 05:42:30|5810.88|5810.18|5811.13|5810.43|5811.13|5810.43|5810.88|5810.18|16
1729748570000|2024-10-24 05:42:50|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|6
1729748580000|2024-10-24 05:43:00|||||||||1
1729748590000|2024-10-24 05:43:10|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|14
1729748610000|2024-10-24 05:43:30|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|11
1729748620000|2024-10-24 05:43:40|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|20
1729748630000|2024-10-24 05:43:50|||||||||11
1729748640000|2024-10-24 05:44:00|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|27
1729748650000|2024-10-24 05:44:10|5810.63|5809.93|5810.63|5809.93|5810.75|5810.05|5810.63|5809.93|12
1729748660000|2024-10-24 05:44:20|5810.75|5810.05|5810.63|5809.93|5810.75|5810.05|5810.63|5809.93|0
1729748670000|2024-10-24 05:44:30|5810.75|5810.05|5810.63|5809.93|5810.75|5810.05|5810.63|5809.93|2
1729748680000|2024-10-24 05:44:40|5810.75|5810.05|5810.88|5810.18|5810.88|5810.18|5810.75|5810.05|0
1729748690000|2024-10-24 05:44:50|5811.13|5810.43|5811.38|5810.68|5811.38|5810.68|5811.13|5810.43|18
1729748700000|2024-10-24 05:45:00|||||||||2
1729748710000|2024-10-24 05:45:10|||||||||4
1729748720000|2024-10-24 05:45:20|5811.25|5810.55|5811.38|5810.68|5811.38|5810.68|5811.25|5810.55|4
1729748730000|2024-10-24 05:45:30|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|13
1729748740000|2024-10-24 05:45:40|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|6
1729748750000|2024-10-24 05:45:50|||||||||3
1729748760000|2024-10-24 05:46:00|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|14
1729748770000|2024-10-24 05:46:10|||||||||1
1729748780000|2024-10-24 05:46:20|5810.75|5810.05|5810.75|5810.05|5810.75|5810.05|5810.75|5810.05|2
1729748790000|2024-10-24 05:46:30|5810.63|5809.93|5810.88|5810.18|5810.88|5810.18|5810.63|5809.93|3
1729748800000|2024-10-24 05:46:40|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|5
1729748810000|2024-10-24 05:46:50|5811|5810.3|5811.13|5810.43|5811.13|5810.43|5811|5810.3|4
1729748820000|2024-10-24 05:47:00|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|2
1729748830000|2024-10-24 05:47:10|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|14
1729748860000|2024-10-24 05:47:40|||||||||6
1729748870000|2024-10-24 05:47:50|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|16
1729748880000|2024-10-24 05:48:00|5811|5810.3|5810.88|5810.18|5811.13|5810.43|5810.88|5810.18|9
1729748900000|2024-10-24 05:48:20|||||||||1
1729748910000|2024-10-24 05:48:30|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|1
1729748920000|2024-10-24 05:48:40|||||||||13
1729748940000|2024-10-24 05:49:00|||||||||7
1729748960000|2024-10-24 05:49:20|5810.88|5810.18|5810.63|5809.93|5810.88|5810.18|5810.63|5809.93|12
1729748970000|2024-10-24 05:49:30|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|5810.75|5810.05|2
1729748980000|2024-10-24 05:49:40|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|5811|5810.3|6
1729749000000|2024-10-24 05:50:00|5811|5810.3|5810.63|5809.93|5811.13|5810.43|5810.63|5809.93|8
1729749010000|2024-10-24 05:50:10|||||||||3
1729749020000|2024-10-24 05:50:20|5810.88|5810.18|5811.13|5810.43|5811.13|5810.43|5810.63|5809.93|4
1729749030000|2024-10-24 05:50:30|5811|5810.3|5811.13|5810.43|5811.13|5810.43|5810.88|5810.18|6
1729749060000|2024-10-24 05:51:00|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|10
1729749070000|2024-10-24 05:51:10|5811.13|5810.43|5811.13|5810.43|5811.38|5810.68|5811.13|5810.43|17
1729749080000|2024-10-24 05:51:20|||||||||1
1729749090000|2024-10-24 05:51:30|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.13|5810.43|1
1729749100000|2024-10-24 05:51:40|5811.25|5810.55|5811.25|5810.55|5811.38|5810.68|5811.25|5810.55|0
1729749110000|2024-10-24 05:51:50|5811.38|5810.68|5810.88|5810.18|5811.38|5810.68|5810.88|5810.18|5
1729749120000|2024-10-24 05:52:00|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|27
1729749130000|2024-10-24 05:52:10|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|4
1729749150000|2024-10-24 05:52:30|||||||||2
1729749160000|2024-10-24 05:52:40|5810.88|5810.18|5811.13|5810.43|5811.13|5810.43|5810.88|5810.18|6
1729749180000|2024-10-24 05:53:00|||||||||1
1729749200000|2024-10-24 05:53:20|5811.38|5810.68|5811.13|5810.43|5811.38|5810.68|5811.13|5810.43|19
1729749220000|2024-10-24 05:53:40|||||||||2
1729749230000|2024-10-24 05:53:50|||||||||17
1729749240000|2024-10-24 05:54:00|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|16
1729749260000|2024-10-24 05:54:20|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|23
1729749280000|2024-10-24 05:54:40|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|4
1729749290000|2024-10-24 05:54:50|||||||||1
1729749310000|2024-10-24 05:55:10|||||||||51
1729749320000|2024-10-24 05:55:20|5811.13|5810.43|5810.88|5810.18|5811.13|5810.43|5810.88|5810.18|17
1729749360000|2024-10-24 05:56:00|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|19
1729749370000|2024-10-24 05:56:10|5810.88|5810.18|5810.63|5809.93|5810.88|5810.18|5810.63|5809.93|13
1729749380000|2024-10-24 05:56:20|5810.38|5809.68|5810.38|5809.68|5810.38|5809.68|5810.38|5809.68|18
1729749390000|2024-10-24 05:56:30|||||||||4
1729749400000|2024-10-24 05:56:40|||||||||1
1729749410000|2024-10-24 05:56:50|||||||||2
1729749420000|2024-10-24 05:57:00|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|10
1729749430000|2024-10-24 05:57:10|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|10
1729749440000|2024-10-24 05:57:20|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|14
1729749450000|2024-10-24 05:57:30|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|21
1729749460000|2024-10-24 05:57:40|5811.25|5810.55|5811.13|5810.43|5811.38|5810.68|5811.13|5810.43|5
1729749480000|2024-10-24 05:58:00|||||||||9
1729749490000|2024-10-24 05:58:10|5810.88|5810.18|5811.13|5810.43|5811.13|5810.43|5810.88|5810.18|14
1729749500000|2024-10-24 05:58:20|5811.38|5810.68|5811.13|5810.43|5811.38|5810.68|5811.13|5810.43|7
1729749510000|2024-10-24 05:58:30|5811.25|5810.55|5811.38|5810.68|5811.38|5810.68|5811.13|5810.43|5
1729749520000|2024-10-24 05:58:40|5811.25|5810.55|5811.25|5810.55|5811.25|5810.55|5811.25|5810.55|7
1729749530000|2024-10-24 05:58:50|5811.38|5810.68|5811.13|5810.43|5811.38|5810.68|5811.13|5810.43|1
1729749540000|2024-10-24 05:59:00|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.13|5810.43|22
1729749550000|2024-10-24 05:59:10|5811.13|5810.43|5811.38|5810.68|5811.38|5810.68|5811.13|5810.43|11
1729749560000|2024-10-24 05:59:20|5811.25|5810.55|5811.38|5810.68|5811.38|5810.68|5811.25|5810.55|10
1729749570000|2024-10-24 05:59:30|5811.63|5810.93|5811.88|5811.18|5811.88|5811.18|5811.63|5810.93|42
1729749580000|2024-10-24 05:59:40|5811.63|5810.93|5811.63|5810.93|5811.88|5811.18|5811.63|5810.93|48
1729749590000|2024-10-24 05:59:50|5811.38|5810.68|5811.38|5810.68|5811.88|5811.18|5811.38|5810.68|129
1729749600000|2024-10-24 06:00:00|5811.63|5810.93|5811.88|5811.18|5812.13|5811.43|5811.63|5810.93|115
1729749610000|2024-10-24 06:00:10|5812.13|5811.43|5811.88|5811.18|5812.63|5811.93|5811.88|5811.18|122
1729749620000|2024-10-24 06:00:20|5812.13|5811.43|5812.38|5811.68|5812.38|5811.68|5812.13|5811.43|39
1729749630000|2024-10-24 06:00:30|5812.5|5811.8|5812.38|5811.68|5812.5|5811.8|5812.38|5811.68|9
1729749640000|2024-10-24 06:00:40|5812.63|5811.93|5812.38|5811.68|5812.63|5811.93|5812.38|5811.68|16
1729749650000|2024-10-24 06:00:50|5812.5|5811.8|5812.88|5812.18|5812.88|5812.18|5812.5|5811.8|39
1729749660000|2024-10-24 06:01:00|5812.75|5812.05|5813.13|5812.43|5813.13|5812.43|5812.75|5812.05|7
1729749670000|2024-10-24 06:01:10|5813|5812.3|5812.88|5812.18|5813.13|5812.43|5812.88|5812.18|35
1729749680000|2024-10-24 06:01:20|5812.63|5811.93|5812.88|5812.18|5812.88|5812.18|5812.63|5811.93|14
1729749690000|2024-10-24 06:01:30|5813.13|5812.43|5812.88|5812.18|5813.13|5812.43|5812.88|5812.18|19
1729749700000|2024-10-24 06:01:40|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|5813|5812.3|17
1729749710000|2024-10-24 06:01:50|5813|5812.3|5813.38|5812.68|5813.38|5812.68|5813|5812.3|18
1729749720000|2024-10-24 06:02:00|5813.63|5812.93|5813.63|5812.93|5813.88|5813.18|5813.63|5812.93|54
1729749730000|2024-10-24 06:02:10|5813.5|5812.8|5813.38|5812.68|5813.63|5812.93|5813.38|5812.68|15
1729749740000|2024-10-24 06:02:20|5813.13|5812.43|5812.88|5812.18|5813.13|5812.43|5812.88|5812.18|14
1729749750000|2024-10-24 06:02:30|5813|5812.3|5813.13|5812.43|5813.13|5812.43|5813|5812.3|46
1729749760000|2024-10-24 06:02:40|5813.38|5812.68|5813.38|5812.68|5813.63|5812.93|5813.38|5812.68|15
1729749770000|2024-10-24 06:02:50|5813.5|5812.8|5813.38|5812.68|5813.63|5812.93|5813.38|5812.68|24
1729749780000|2024-10-24 06:03:00|5813.63|5812.93|5813.38|5812.68|5813.63|5812.93|5813.38|5812.68|23
1729749790000|2024-10-24 06:03:10|5813.63|5812.93|5813.88|5813.18|5813.88|5813.18|5813.63|5812.93|23
1729749800000|2024-10-24 06:03:20|5813.75|5813.05|5813.75|5813.05|5813.75|5813.05|5813.75|5813.05|22
1729749810000|2024-10-24 06:03:30|5813.63|5812.93|5813.88|5813.18|5813.88|5813.18|5813.63|5812.93|15
1729749820000|2024-10-24 06:03:40|5814.13|5813.43|5814.38|5813.68|5814.38|5813.68|5814.13|5813.43|22
1729749830000|2024-10-24 06:03:50|5814.25|5813.55|5814.38|5813.68|5814.38|5813.68|5814.13|5813.43|26
1729749840000|2024-10-24 06:04:00|5814.13|5813.43|5814.13|5813.43|5814.13|5813.43|5813.63|5812.93|86
1729749850000|2024-10-24 06:04:10|5814.38|5813.68|5814.38|5813.68|5814.38|5813.68|5814.13|5813.43|79
1729749860000|2024-10-24 06:04:20|5814.63|5813.93|5814.38|5813.68|5814.63|5813.93|5814.38|5813.68|47
1729749870000|2024-10-24 06:04:30|5814.5|5813.8|5814.13|5813.43|5814.5|5813.8|5814.13|5813.43|94
1729749880000|2024-10-24 06:04:40|5813.88|5813.18|5813.88|5813.18|5814.13|5813.43|5813.88|5813.18|19
1729749890000|2024-10-24 06:04:50|5814|5813.3|5814.38|5813.68|5814.38|5813.68|5814|5813.3|31
1729749900000|2024-10-24 06:05:00|||||||||14
1729749910000|2024-10-24 06:05:10|5814.63|5813.93|5814.38|5813.68|5814.63|5813.93|5814.38|5813.68|23
1729749920000|2024-10-24 06:05:20|5814.13|5813.43|5814.13|5813.43|5814.13|5813.43|5814.13|5813.43|7
1729749930000|2024-10-24 06:05:30|5814.25|5813.55|5814.13|5813.43|5814.25|5813.55|5814.13|5813.43|19
1729749940000|2024-10-24 06:05:40|5813.88|5813.18|5813.63|5812.93|5813.88|5813.18|5813.63|5812.93|15
1729749950000|2024-10-24 06:05:50|5813.75|5813.05|5813.38|5812.68|5813.88|5813.18|5813.38|5812.68|20
1729749960000|2024-10-24 06:06:00|5813.13|5812.43|5812.88|5812.18|5813.13|5812.43|5812.88|5812.18|6
1729749970000|2024-10-24 06:06:10|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|5812.88|5812.18|21
1729749980000|2024-10-24 06:06:20|5812.88|5812.18|5813.13|5812.43|5813.13|5812.43|5812.88|5812.18|10
1729749990000|2024-10-24 06:06:30|5813|5812.3|5813.13|5812.43|5813.13|5812.43|5812.88|5812.18|5
1729750000000|2024-10-24 06:06:40|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|12
1729750010000|2024-10-24 06:06:50|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|11
1729750020000|2024-10-24 06:07:00|5813.38|5812.68|5813.38|5812.68|5813.38|5812.68|5813.25|5812.55|13
1729750030000|2024-10-24 06:07:10|5813.25|5812.55|5813.88|5813.18|5814|5813.3|5813.25|5812.55|37
1729750050000|2024-10-24 06:07:30|5813.63|5812.93|5813.63|5812.93|5813.88|5813.18|5813.63|5812.93|41
1729750060000|2024-10-24 06:07:40|5813.5|5812.8|5813.5|5812.8|5813.63|5812.93|5813.38|5812.68|9
1729750070000|2024-10-24 06:07:50|5813.38|5812.68|5813.38|5812.68|5813.38|5812.68|5813.38|5812.68|0
1729750080000|2024-10-24 06:08:00|5813.63|5812.93|5813.88|5813.18|5813.88|5813.18|5813.63|5812.93|17
1729750090000|2024-10-24 06:08:10|5813.63|5812.93|5813.88|5813.18|5813.88|5813.18|5813.63|5812.93|2
1729750100000|2024-10-24 06:08:20|5813.75|5813.05|5813.75|5813.05|5813.75|5813.05|5813.63|5812.93|5
1729750110000|2024-10-24 06:08:30|5813.63|5812.93|5813.63|5812.93|5813.88|5813.18|5813.5|5812.8|13
1729750120000|2024-10-24 06:08:40|5813.88|5813.18|5814.13|5813.43|5814.13|5813.43|5813.75|5813.05|15
1729750130000|2024-10-24 06:08:50|5814.38|5813.68|5814.38|5813.68|5814.38|5813.68|5814.38|5813.68|17
1729750140000|2024-10-24 06:09:00|5814.13|5813.43|5814.38|5813.68|5814.38|5813.68|5814.13|5813.43|42
1729750150000|2024-10-24 06:09:10|5814.63|5813.93|5814.63|5813.93|5814.63|5813.93|5814.63|5813.93|21
1729750160000|2024-10-24 06:09:20|5814.5|5813.8|5814.63|5813.93|5814.63|5813.93|5814.38|5813.68|7
1729750170000|2024-10-24 06:09:30|||||||||8
1729750180000|2024-10-24 06:09:40|5814.5|5813.8|5814.63|5813.93|5814.63|5813.93|5814.5|5813.8|6
1729750190000|2024-10-24 06:09:50|||||||||3
1729750200000|2024-10-24 06:10:00|5814.88|5814.18|5814.63|5813.93|5814.88|5814.18|5814.63|5813.93|18
1729750210000|2024-10-24 06:10:10|5814.88|5814.18|5814.38|5813.68|5814.88|5814.18|5814.25|5813.55|29
1729750220000|2024-10-24 06:10:20|5814.25|5813.55|5814.13|5813.43|5814.25|5813.55|5814.13|5813.43|12
1729750230000|2024-10-24 06:10:30|5814.38|5813.68|5814.63|5813.93|5814.63|5813.93|5814.38|5813.68|31
1729750240000|2024-10-24 06:10:40|5814.5|5813.8|5814.63|5813.93|5814.63|5813.93|5814.38|5813.68|11
1729750250000|2024-10-24 06:10:50|||||||||1
1729750260000|2024-10-24 06:11:00|5814.88|5814.18|5814.88|5814.18|5814.88|5814.18|5814.88|5814.18|7
1729750270000|2024-10-24 06:11:10|5814.63|5813.93|5814.63|5813.93|5814.88|5814.18|5814.63|5813.93|20
1729750280000|2024-10-24 06:11:20|5814.75|5814.05|5814.63|5813.93|5814.88|5814.18|5814.63|5813.93|10
1729750290000|2024-10-24 06:11:30|5814.75|5814.05|5814.75|5814.05|5814.88|5814.18|5814.63|5813.93|20
1729750300000|2024-10-24 06:11:40|5814.63|5813.93|5814.88|5814.18|5814.88|5814.18|5814.63|5813.93|4
1729750310000|2024-10-24 06:11:50|5814.63|5813.93|5814.63|5813.93|5814.63|5813.93|5814.38|5813.68|53
1729750320000|2024-10-24 06:12:00|5814.75|5814.05|5814.88|5814.18|5814.88|5814.18|5814.75|5814.05|21
1729750330000|2024-10-24 06:12:10|5815|5814.3|5815.13|5814.43|5815.13|5814.43|5815|5814.3|23
1729750340000|2024-10-24 06:12:20|||||||||22
1729750350000|2024-10-24 06:12:30|5815.25|5814.55|5815.13|5814.43|5815.25|5814.55|5815.13|5814.43|1
1729750370000|2024-10-24 06:12:50|||||||||25
1729750380000|2024-10-24 06:13:00|5815.25|5814.55|5815.13|5814.43|5815.38|5814.68|5815.13|5814.43|18
1729750390000|2024-10-24 06:13:10|5814.88|5814.18|5814.88|5814.18|5814.88|5814.18|5814.88|5814.18|15
1729750400000|2024-10-24 06:13:20|5815.13|5814.43|5814.63|5813.93|5815.13|5814.43|5814.63|5813.93|19
1729750410000|2024-10-24 06:13:30|5814.88|5814.18|5814.88|5814.18|5814.88|5814.18|5814.88|5814.18|11
1729750420000|2024-10-24 06:13:40|||||||||2
1729750430000|2024-10-24 06:13:50|5814.75|5814.05|5814.88|5814.18|5814.88|5814.18|5814.75|5814.05|23
1729750440000|2024-10-24 06:14:00|||||||||2
1729750450000|2024-10-24 06:14:10|5814.75|5814.05|5814.75|5814.05|5814.75|5814.05|5814.75|5814.05|21
1729750460000|2024-10-24 06:14:20|5814.63|5813.93|5814.63|5813.93|5814.88|5814.18|5814.63|5813.93|5
1729750470000|2024-10-24 06:14:30|5814.88|5814.18|5814.88|5814.18|5814.88|5814.18|5814.88|5814.18|8
1729750490000|2024-10-24 06:14:50|5814.75|5814.05|5814.63|5813.93|5814.88|5814.18|5814.38|5813.68|43
1729750500000|2024-10-24 06:15:00|5814.75|5814.05|5814.63|5813.93|5814.88|5814.18|5814.63|5813.93|13
1729750510000|2024-10-24 06:15:10|5814.38|5813.68|5814.38|5813.68|5814.38|5813.68|5814.38|5813.68|13
1729750520000|2024-10-24 06:15:20|5814.13|5813.43|5814.13|5813.43|5814.38|5813.68|5814.13|5813.43|23
1729750530000|2024-10-24 06:15:30|5814.38|5813.68|5814.38|5813.68|5814.38|5813.68|5814.38|5813.68|2
1729750540000|2024-10-24 06:15:40|5814.25|5813.55|5814.13|5813.43|5814.38|5813.68|5814.13|5813.43|27
1729750550000|2024-10-24 06:15:50|5814.38|5813.68|5814.63|5813.93|5814.63|5813.93|5814.38|5813.68|29
1729750560000|2024-10-24 06:16:00|5814.75|5814.05|5814.38|5813.68|5814.88|5814.18|5814.38|5813.68|8
1729750570000|2024-10-24 06:16:10|||||||||1
1729750580000|2024-10-24 06:16:20|5814.13|5813.43|5814.13|5813.43|5814.38|5813.68|5814.13|5813.43|24
1729750590000|2024-10-24 06:16:30|5814.38|5813.68|5814.13|5813.43|5814.38|5813.68|5814.13|5813.43|9
1729750600000|2024-10-24 06:16:40|5814.25|5813.55|5814.13|5813.43|5814.25|5813.55|5814.13|5813.43|3
1729750620000|2024-10-24 06:17:00|5814.38|5813.68|5814.38|5813.68|5814.38|5813.68|5814.38|5813.68|4
1729750630000|2024-10-24 06:17:10|5814.63|5813.93|5814.13|5813.43|5814.63|5813.93|5814.13|5813.43|15
1729750640000|2024-10-24 06:17:20|5814|5813.3|5813.63|5812.93|5814.13|5813.43|5813.63|5812.93|38
1729750650000|2024-10-24 06:17:30|||||||||10
1729750660000|2024-10-24 06:17:40|||||||||1
1729750670000|2024-10-24 06:17:50|5813.88|5813.18|5813.88|5813.18|5813.88|5813.18|5813.88|5813.18|19
1729750680000|2024-10-24 06:18:00|5814.13|5813.43|5814.13|5813.43|5814.13|5813.43|5814.13|5813.43|24
1729750690000|2024-10-24 06:18:10|5813.88|5813.18|5814.13|5813.43|5814.38|5813.68|5813.88|5813.18|27
1729750700000|2024-10-24 06:18:20|5813.63|5812.93|5813.63|5812.93|5813.63|5812.93|5813.63|5812.93|66
1729750710000|2024-10-24 06:18:30|5813.5|5812.8|5813.63|5812.93|5813.63|5812.93|5813.5|5812.8|24
1729750730000|2024-10-24 06:18:50|||||||||32
1729750740000|2024-10-24 06:19:00|5813.88|5813.18|5813.88|5813.18|5813.88|5813.18|5813.63|5812.93|57
1729750750000|2024-10-24 06:19:10|||||||||5
1729750760000|2024-10-24 06:19:20|5814.13|5813.43|5814.13|5813.43|5814.13|5813.43|5814.13|5813.43|38
1729750770000|2024-10-24 06:19:30|5813.88|5813.18|5814.13|5813.43|5814.13|5813.43|5813.88|5813.18|5
1729750780000|2024-10-24 06:19:40|||||||||10
1729750800000|2024-10-24 06:20:00|5814.38|5813.68|5814.38|5813.68|5814.38|5813.68|5814.38|5813.68|5
1729750820000|2024-10-24 06:20:20|||||||||2
1729750830000|2024-10-24 06:20:30|5814.63|5813.93|5814.63|5813.93|5814.63|5813.93|5814.38|5813.68|11
1729750840000|2024-10-24 06:20:40|5814.38|5813.68|5813.88|5813.18|5814.38|5813.68|5813.88|5813.18|42
1729750850000|2024-10-24 06:20:50|5814.13|5813.43|5814.13|5813.43|5814.13|5813.43|5814.13|5813.43|21
1729750860000|2024-10-24 06:21:00|5813.88|5813.18|5813.88|5813.18|5813.88|5813.18|5813.88|5813.18|9
1729750870000|2024-10-24 06:21:10|5813.75|5813.05|5813.88|5813.18|5813.88|5813.18|5813.63|5812.93|8
1729750890000|2024-10-24 06:21:30|5813.63|5812.93|5814.13|5813.43|5814.13|5813.43|5813.63|5812.93|20
1729750900000|2024-10-24 06:21:40|||||||||1
1729750910000|2024-10-24 06:21:50|||||||||1
1729750920000|2024-10-24 06:22:00|5814.25|5813.55|5814.13|5813.43|5814.38|5813.68|5814.13|5813.43|24
1729750940000|2024-10-24 06:22:20|5814.38|5813.68|5814.38|5813.68|5814.38|5813.68|5814.38|5813.68|10
1729750950000|2024-10-24 06:22:30|||||||||1
1729750960000|2024-10-24 06:22:40|5814.13|5813.43|5814.13|5813.43|5814.13|5813.43|5814.13|5813.43|16
1729750970000|2024-10-24 06:22:50|5814.38|5813.68|5814.38|5813.68|5814.38|5813.68|5814.38|5813.68|2
1729750980000|2024-10-24 06:23:00|5814.63|5813.93|5814.38|5813.68|5814.63|5813.93|5814.38|5813.68|13
1729750990000|2024-10-24 06:23:10|5814.5|5813.8|5814.38|5813.68|5814.5|5813.8|5814.38|5813.68|3
1729751000000|2024-10-24 06:23:20|||||||||1
1729751010000|2024-10-24 06:23:30|||||||||5
1729751020000|2024-10-24 06:23:40|5814.13|5813.43|5814.13|5813.43|5814.13|5813.43|5814.13|5813.43|7
1729751040000|2024-10-24 06:24:00|||||||||1
1729751050000|2024-10-24 06:24:10|5814.38|5813.68|5814.63|5813.93|5814.63|5813.93|5814.38|5813.68|18
1729751060000|2024-10-24 06:24:20|5814.5|5813.8|5814.63|5813.93|5814.63|5813.93|5814.38|5813.68|9
1729751070000|2024-10-24 06:24:30|||||||||3
1729751080000|2024-10-24 06:24:40|5814.88|5814.18|5814.63|5813.93|5814.88|5814.18|5814.63|5813.93|16
1729751090000|2024-10-24 06:24:50|5814.88|5814.18|5814.88|5814.18|5814.88|5814.18|5814.88|5814.18|2
1729751100000|2024-10-24 06:25:00|5814.63|5813.93|5814.63|5813.93|5814.63|5813.93|5814.63|5813.93|16
1729751110000|2024-10-24 06:25:10|||||||||2
1729751120000|2024-10-24 06:25:20|5814.75|5814.05|5814.38|5813.68|5814.75|5814.05|5814.38|5813.68|16
1729751130000|2024-10-24 06:25:30|5814.5|5813.8|5814.63|5813.93|5814.63|5813.93|5814.5|5813.8|5
1729751140000|2024-10-24 06:25:40|5814.75|5814.05|5814.63|5813.93|5814.75|5814.05|5814.63|5813.93|12
1729751160000|2024-10-24 06:26:00|5814.38|5813.68|5814.38|5813.68|5814.38|5813.68|5814.38|5813.68|28
1729751170000|2024-10-24 06:26:10|5814.13|5813.43|5814.13|5813.43|5814.13|5813.43|5813.88|5813.18|23
1729751180000|2024-10-24 06:26:20|5814|5813.3|5813.88|5813.18|5814.13|5813.43|5813.88|5813.18|1
1729751190000|2024-10-24 06:26:30|5814.13|5813.43|5814.38|5813.68|5814.38|5813.68|5814.13|5813.43|12
1729751200000|2024-10-24 06:26:40|5814.13|5813.43|5814.38|5813.68|5814.38|5813.68|5814.13|5813.43|7
1729751210000|2024-10-24 06:26:50|5814.13|5813.43|5814.13|5813.43|5814.13|5813.43|5814.13|5813.43|4
1729751220000|2024-10-24 06:27:00|||||||||22
1729751230000|2024-10-24 06:27:10|5814.25|5813.55|5814.13|5813.43|5814.38|5813.68|5814.13|5813.43|13
1729751240000|2024-10-24 06:27:20|5814.25|5813.55|5814.38|5813.68|5814.38|5813.68|5814.13|5813.43|5
1729751250000|2024-10-24 06:27:30|5814.25|5813.55|5814.38|5813.68|5814.38|5813.68|5814.25|5813.55|8
1729751260000|2024-10-24 06:27:40|||||||||1
1729751280000|2024-10-24 06:28:00|5814.63|5813.93|5814.38|5813.68|5814.63|5813.93|5814.38|5813.68|28
1729751290000|2024-10-24 06:28:10|5814.63|5813.93|5814.38|5813.68|5814.63|5813.93|5814.38|5813.68|4
1729751330000|2024-10-24 06:28:50|5813.88|5813.18|5814|5813.3|5814.13|5813.43|5813.88|5813.18|35
1729751340000|2024-10-24 06:29:00|5813.88|5813.18|5813.63|5812.93|5814|5813.3|5813.63|5812.93|13
1729751350000|2024-10-24 06:29:10|5813.88|5813.18|5813.88|5813.18|5813.88|5813.18|5813.88|5813.18|9
1729751360000|2024-10-24 06:29:20|||||||||9
1729751370000|2024-10-24 06:29:30|5813.75|5813.05|5813.63|5812.93|5813.88|5813.18|5813.63|5812.93|2
1729751380000|2024-10-24 06:29:40|5813.88|5813.18|5813.88|5813.18|5813.88|5813.18|5813.88|5813.18|3
1729751390000|2024-10-24 06:29:50|5814.13|5813.43|5813.88|5813.18|5814.13|5813.43|5813.88|5813.18|34
1729751400000|2024-10-24 06:30:00|5814|5813.3|5814.13|5813.43|5814.13|5813.43|5814|5813.3|22
1729751410000|2024-10-24 06:30:10|5813.88|5813.18|5813.88|5813.18|5814.13|5813.43|5813.88|5813.18|25
1729751420000|2024-10-24 06:30:20|5814|5813.3|5813.88|5813.18|5814|5813.3|5813.88|5813.18|2
1729751430000|2024-10-24 06:30:30|5814.13|5813.43|5814.13|5813.43|5814.13|5813.43|5814.13|5813.43|7
1729751440000|2024-10-24 06:30:40|5814.38|5813.68|5814.38|5813.68|5814.38|5813.68|5814.38|5813.68|32
1729751450000|2024-10-24 06:30:50|5814.63|5813.93|5814.63|5813.93|5814.63|5813.93|5814.63|5813.93|14
1729751460000|2024-10-24 06:31:00|5814.5|5813.8|5814.63|5813.93|5814.63|5813.93|5814.5|5813.8|21
1729751470000|2024-10-24 06:31:10|5814.5|5813.8|5814.38|5813.68|5814.5|5813.8|5814.38|5813.68|0
1729751480000|2024-10-24 06:31:20|||||||||4
1729751490000|2024-10-24 06:31:30|||||||||1
1729751510000|2024-10-24 06:31:50|5814.13|5813.43|5814.13|5813.43|5814.13|5813.43|5814.13|5813.43|19
1729751520000|2024-10-24 06:32:00|5813.88|5813.18|5813.88|5813.18|5813.88|5813.18|5813.88|5813.18|4
1729751530000|2024-10-24 06:32:10|5814.13|5813.43|5814.13|5813.43|5814.13|5813.43|5814.13|5813.43|20
1729751540000|2024-10-24 06:32:20|5814.38|5813.68|5814.63|5813.93|5814.63|5813.93|5814.38|5813.68|21
1729751560000|2024-10-24 06:32:40|5814.88|5814.18|5815.13|5814.43|5815.13|5814.43|5814.88|5814.18|18
1729751570000|2024-10-24 06:32:50|||||||||28
1729751580000|2024-10-24 06:33:00|5815.38|5814.68|5815.38|5814.68|5815.38|5814.68|5815.38|5814.68|16
1729751590000|2024-10-24 06:33:10|5815.13|5814.43|5815.13|5814.43|5815.13|5814.43|5815.13|5814.43|29
1729751600000|2024-10-24 06:33:20|5815|5814.3|5815.13|5814.43|5815.13|5814.43|5814.88|5814.18|53
1729751610000|2024-10-24 06:33:30|||||||||8
1729751620000|2024-10-24 06:33:40|||||||||1
1729751630000|2024-10-24 06:33:50|||||||||8
1729751640000|2024-10-24 06:34:00|5815.38|5814.68|5815.13|5814.43|5815.38|5814.68|5815.13|5814.43|37
1729751660000|2024-10-24 06:34:20|||||||||6
1729751670000|2024-10-24 06:34:30|5815.25|5814.55|5815.13|5814.43|5815.38|5814.68|5815.13|5814.43|22
1729751690000|2024-10-24 06:34:50|5815.38|5814.68|5815.38|5814.68|5815.38|5814.68|5815.38|5814.68|7
1729751700000|2024-10-24 06:35:00|5815.5|5814.8|5815.38|5814.68|5815.5|5814.8|5815.38|5814.68|8
1729751710000|2024-10-24 06:35:10|5815.5|5814.8|5815.38|5814.68|5815.63|5814.93|5815.38|5814.68|19
1729751720000|2024-10-24 06:35:20|5815.5|5814.8|5815.63|5814.93|5815.63|5814.93|5815.5|5814.8|3
1729751730000|2024-10-24 06:35:30|||||||||1
1729751740000|2024-10-24 06:35:40|5815.75|5815.05|5815.63|5814.93|5815.75|5815.05|5815.63|5814.93|10
1729751750000|2024-10-24 06:35:50|5815.75|5815.05|5816.13|5815.43|5816.13|5815.43|5815.75|5815.05|82
1729751760000|2024-10-24 06:36:00|5815.88|5815.18|5816.13|5815.43|5816.13|5815.43|5815.88|5815.18|19
1729751770000|2024-10-24 06:36:10|5816|5815.3|5816|5815.3|5816|5815.3|5816|5815.3|21
1729751780000|2024-10-24 06:36:20|5815.88|5815.18|5815.88|5815.18|5815.88|5815.18|5815.88|5815.18|3
1729751790000|2024-10-24 06:36:30|5815.63|5814.93|5815.38|5814.68|5815.63|5814.93|5815.38|5814.68|27
1729751800000|2024-10-24 06:36:40|||||||||1
1729751810000|2024-10-24 06:36:50|5815.63|5814.93|5815.38|5814.68|5815.63|5814.93|5815.38|5814.68|23
1729751820000|2024-10-24 06:37:00|5815.13|5814.43|5815.38|5814.68|5815.38|5814.68|5815.13|5814.43|11
1729751830000|2024-10-24 06:37:10|5815.13|5814.43|5815.25|5814.55|5815.25|5814.55|5815.13|5814.43|2
1729751840000|2024-10-24 06:37:20|5815.13|5814.43|5815.38|5814.68|5815.38|5814.68|5815.13|5814.43|3
1729751850000|2024-10-24 06:37:30|||||||||3
1729751860000|2024-10-24 06:37:40|5815.13|5814.43|5815.13|5814.43|5815.13|5814.43|5815.13|5814.43|5
1729751870000|2024-10-24 06:37:50|5815.38|5814.68|5815.38|5814.68|5815.38|5814.68|5815.38|5814.68|12
1729751880000|2024-10-24 06:38:00|5815.63|5814.93|5815.63|5814.93|5815.63|5814.93|5815.63|5814.93|9
1729751890000|2024-10-24 06:38:10|5815.38|5814.68|5815.88|5815.18|5815.88|5815.18|5815.38|5814.68|11
1729751900000|2024-10-24 06:38:20|5815.63|5814.93|5815.63|5814.93|5815.63|5814.93|5815.63|5814.93|9
1729751910000|2024-10-24 06:38:30|5815.75|5815.05|5815.63|5814.93|5815.88|5815.18|5815.63|5814.93|27
1729751920000|2024-10-24 06:38:40|5815.88|5815.18|5815.88|5815.18|5815.88|5815.18|5815.88|5815.18|117
1729751930000|2024-10-24 06:38:50|||||||||4
1729751940000|2024-10-24 06:39:00|5815.63|5814.93|5815.63|5814.93|5815.63|5814.93|5815.63|5814.93|20
1729751950000|2024-10-24 06:39:10|5815.88|5815.18|5815.88|5815.18|5815.88|5815.18|5815.88|5815.18|6
1729751960000|2024-10-24 06:39:20|5815.63|5814.93|5815.63|5814.93|5815.63|5814.93|5815.63|5814.93|44
1729751980000|2024-10-24 06:39:40|5815.38|5814.68|5815.38|5814.68|5815.38|5814.68|5815.38|5814.68|12
1729751990000|2024-10-24 06:39:50|||||||||1
1729752010000|2024-10-24 06:40:10|5815.13|5814.43|5815.38|5814.68|5815.38|5814.68|5815.13|5814.43|22
1729752030000|2024-10-24 06:40:30|||||||||8
1729752050000|2024-10-24 06:40:50|5815.13|5814.43|5815.13|5814.43|5815.13|5814.43|5815.13|5814.43|12
1729752060000|2024-10-24 06:41:00|5814.88|5814.18|5815.13|5814.43|5815.13|5814.43|5814.88|5814.18|26
1729752070000|2024-10-24 06:41:10|5815|5814.3|5814.88|5814.18|5815|5814.3|5814.88|5814.18|3
1729752080000|2024-10-24 06:41:20|||||||||1
1729752100000|2024-10-24 06:41:40|||||||||1
1729752120000|2024-10-24 06:42:00|5814.63|5813.93|5814.38|5813.68|5814.63|5813.93|5814.38|5813.68|26
1729752130000|2024-10-24 06:42:10|5814.63|5813.93|5814.38|5813.68|5814.63|5813.93|5814.38|5813.68|26
1729752140000|2024-10-24 06:42:20|||||||||3
1729752160000|2024-10-24 06:42:40|5814.13|5813.43|5814.13|5813.43|5814.13|5813.43|5814.13|5813.43|21
1729752180000|2024-10-24 06:43:00|5813.38|5812.68|5813.38|5812.68|5813.38|5812.68|5813.38|5812.68|84
1729752190000|2024-10-24 06:43:10|5813.75|5813.05|5813.88|5813.18|5813.88|5813.18|5813.75|5813.05|15
1729752200000|2024-10-24 06:43:20|5813.75|5813.05|5813.75|5813.05|5813.88|5813.18|5813.75|5813.05|21
1729752210000|2024-10-24 06:43:30|5813.88|5813.18|5813.63|5812.93|5813.88|5813.18|5813.63|5812.93|4
1729752220000|2024-10-24 06:43:40|5813.88|5813.18|5813.88|5813.18|5813.88|5813.18|5813.88|5813.18|7
1729752230000|2024-10-24 06:43:50|5814|5813.3|5814.13|5813.43|5814.13|5813.43|5814|5813.3|3
1729752240000|2024-10-24 06:44:00|5814.38|5813.68|5814.13|5813.43|5814.38|5813.68|5814.13|5813.43|24
1729752250000|2024-10-24 06:44:10|5814.38|5813.68|5814.38|5813.68|5814.38|5813.68|5814.38|5813.68|16
1729752260000|2024-10-24 06:44:20|5814.25|5813.55|5814.13|5813.43|5814.25|5813.55|5814.13|5813.43|3
1729752270000|2024-10-24 06:44:30|5814|5813.3|5814.13|5813.43|5814.13|5813.43|5813.88|5813.18|9
1729752280000|2024-10-24 06:44:40|5814|5813.3|5813.88|5813.18|5814.13|5813.43|5813.88|5813.18|7
1729752290000|2024-10-24 06:44:50|5814.13|5813.43|5814.13|5813.43|5814.13|5813.43|5814.13|5813.43|2
1729752300000|2024-10-24 06:45:00|5814.38|5813.68|5814.13|5813.43|5814.38|5813.68|5814.13|5813.43|10
1729752320000|2024-10-24 06:45:20|5814|5813.3|5814.13|5813.43|5814.13|5813.43|5814|5813.3|2
1729752330000|2024-10-24 06:45:30|5814|5813.3|5813.63|5812.93|5814.13|5813.43|5813.63|5812.93|13
1729752340000|2024-10-24 06:45:40|5813.88|5813.18|5813.88|5813.18|5813.88|5813.18|5813.63|5812.93|30
1729752360000|2024-10-24 06:46:00|5813.63|5812.93|5813.63|5812.93|5813.63|5812.93|5813.5|5812.8|16
1729752370000|2024-10-24 06:46:10|5813.38|5812.68|5813.63|5812.93|5813.63|5812.93|5813.38|5812.68|12
1729752380000|2024-10-24 06:46:20|||||||||5
1729752390000|2024-10-24 06:46:30|5813.75|5813.05|5813.63|5812.93|5813.75|5813.05|5813.63|5812.93|5
1729752400000|2024-10-24 06:46:40|5813.5|5812.8|5813.63|5812.93|5813.75|5813.05|5813.5|5812.8|12
1729752410000|2024-10-24 06:46:50|5813.75|5813.05|5813.38|5812.68|5813.75|5813.05|5813.38|5812.68|11
1729752420000|2024-10-24 06:47:00|5813.5|5812.8|5813.38|5812.68|5813.63|5812.93|5813.38|5812.68|2
1729752430000|2024-10-24 06:47:10|5813.63|5812.93|5813.63|5812.93|5813.63|5812.93|5813.5|5812.8|2
1729752440000|2024-10-24 06:47:20|5813.38|5812.68|5813.13|5812.43|5813.63|5812.93|5813.13|5812.43|9
1729752450000|2024-10-24 06:47:30|5813.38|5812.68|5813.38|5812.68|5813.38|5812.68|5813.25|5812.55|8
1729752460000|2024-10-24 06:47:40|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|2
1729752470000|2024-10-24 06:47:50|5813|5812.3|5812.88|5812.18|5813|5812.3|5812.88|5812.18|30
1729752480000|2024-10-24 06:48:00|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|5812.88|5812.18|10
1729752490000|2024-10-24 06:48:10|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|1
1729752500000|2024-10-24 06:48:20|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|6
1729752510000|2024-10-24 06:48:30|5813.38|5812.68|5813.38|5812.68|5813.38|5812.68|5813.38|5812.68|2
1729752520000|2024-10-24 06:48:40|5813.25|5812.55|5813.38|5812.68|5813.38|5812.68|5813.25|5812.55|4
1729752530000|2024-10-24 06:48:50|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|48
1729752540000|2024-10-24 06:49:00|5813.38|5812.68|5813.38|5812.68|5813.38|5812.68|5813.13|5812.43|28
1729752550000|2024-10-24 06:49:10|5813.13|5812.43|5813.38|5812.68|5813.38|5812.68|5813.13|5812.43|4
1729752560000|2024-10-24 06:49:20|5813.25|5812.55|5813.38|5812.68|5813.38|5812.68|5813.13|5812.43|7
1729752570000|2024-10-24 06:49:30|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|1
1729752590000|2024-10-24 06:49:50|5813.25|5812.55|5813.13|5812.43|5813.38|5812.68|5813.13|5812.43|16
1729752600000|2024-10-24 06:50:00|5813.38|5812.68|5813.38|5812.68|5813.38|5812.68|5813.38|5812.68|5
1729752610000|2024-10-24 06:50:10|5813.63|5812.93|5814.13|5813.43|5814.38|5813.68|5813.63|5812.93|110
1729752620000|2024-10-24 06:50:20|5814.38|5813.68|5814.63|5813.93|5814.63|5813.93|5814.38|5813.68|29
1729752630000|2024-10-24 06:50:30|5814.5|5813.8|5814.63|5813.93|5814.63|5813.93|5814.5|5813.8|7
1729752640000|2024-10-24 06:50:40|||||||||14
1729752650000|2024-10-24 06:50:50|||||||||39
1729752660000|2024-10-24 06:51:00|||||||||10
1729752670000|2024-10-24 06:51:10|5814.38|5813.68|5814.63|5813.93|5814.63|5813.93|5814.38|5813.68|21
1729752680000|2024-10-24 06:51:20|5814.38|5813.68|5814.38|5813.68|5814.38|5813.68|5814.38|5813.68|58
1729752730000|2024-10-24 06:52:10|5814.13|5813.43|5814.13|5813.43|5814.13|5813.43|5814.13|5813.43|71
1729752740000|2024-10-24 06:52:20|5814.38|5813.68|5814.13|5813.43|5814.38|5813.68|5814.13|5813.43|53
1729752760000|2024-10-24 06:52:40|5813.88|5813.18|5813.88|5813.18|5813.88|5813.18|5813.88|5813.18|12
1729752770000|2024-10-24 06:52:50|5813.63|5812.93|5813.38|5812.68|5813.63|5812.93|5813.38|5812.68|43
1729752780000|2024-10-24 06:53:00|5813.63|5812.93|5814.13|5813.43|5814.13|5813.43|5813.63|5812.93|40
1729752790000|2024-10-24 06:53:10|5814.38|5813.68|5814.38|5813.68|5814.38|5813.68|5814.38|5813.68|6
1729752800000|2024-10-24 06:53:20|5814.13|5813.43|5814.25|5813.55|5814.25|5813.55|5814.13|5813.43|16
1729752810000|2024-10-24 06:53:30|5814.13|5813.43|5814.13|5813.43|5814.13|5813.43|5814.13|5813.43|7
1729752820000|2024-10-24 06:53:40|5813.88|5813.18|5813.88|5813.18|5814|5813.3|5813.88|5813.18|11
1729752830000|2024-10-24 06:53:50|||||||||3
1729752840000|2024-10-24 06:54:00|||||||||15
1729752850000|2024-10-24 06:54:10|5813.63|5812.93|5813.63|5812.93|5813.63|5812.93|5813.63|5812.93|11
1729752860000|2024-10-24 06:54:20|5813.38|5812.68|5813.38|5812.68|5813.38|5812.68|5813.38|5812.68|17
1729752870000|2024-10-24 06:54:30|5813.25|5812.55|5813.38|5812.68|5813.38|5812.68|5813.25|5812.55|5
1729752880000|2024-10-24 06:54:40|||||||||11
1729752890000|2024-10-24 06:54:50|||||||||14
1729752910000|2024-10-24 06:55:10|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|5812.88|5812.18|54
1729752920000|2024-10-24 06:55:20|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|5812.63|5811.93|12
1729752930000|2024-10-24 06:55:30|5812.63|5811.93|5812.88|5812.18|5812.88|5812.18|5812.63|5811.93|8
1729752950000|2024-10-24 06:55:50|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|5812.13|5811.43|54
1729752960000|2024-10-24 06:56:00|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|21
1729752970000|2024-10-24 06:56:10|||||||||7
1729752980000|2024-10-24 06:56:20|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|10
1729752990000|2024-10-24 06:56:30|5812.13|5811.43|5812.13|5811.43|5812.38|5811.68|5812.13|5811.43|9
1729753000000|2024-10-24 06:56:40|5811.88|5811.18|5812.38|5811.68|5812.38|5811.68|5811.88|5811.18|65
1729753010000|2024-10-24 06:56:50|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|8
1729753020000|2024-10-24 06:57:00|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|13
1729753030000|2024-10-24 06:57:10|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|5
1729753040000|2024-10-24 06:57:20|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|11
1729753050000|2024-10-24 06:57:30|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|9
1729753060000|2024-10-24 06:57:40|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|13
1729753070000|2024-10-24 06:57:50|5812|5811.3|5811.88|5811.18|5812.13|5811.43|5811.88|5811.18|19
1729753080000|2024-10-24 06:58:00|||||||||5
1729753090000|2024-10-24 06:58:10|||||||||4
1729753120000|2024-10-24 06:58:40|5811.63|5810.93|5811.88|5811.18|5811.88|5811.18|5811.63|5810.93|15
1729753130000|2024-10-24 06:58:50|5811.75|5811.05|5811.63|5810.93|5811.75|5811.05|5811.63|5810.93|34
1729753140000|2024-10-24 06:59:00|||||||||5
1729753150000|2024-10-24 06:59:10|5811.75|5811.05|5811.5|5810.8|5811.88|5811.18|5811.38|5810.68|37
1729753160000|2024-10-24 06:59:20|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|0
1729753170000|2024-10-24 06:59:30|5811.5|5810.8|5811.63|5810.93|5811.63|5810.93|5811.38|5810.68|29
1729753180000|2024-10-24 06:59:40|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|22
1729753190000|2024-10-24 06:59:50|5811.63|5810.93|5811.63|5810.93|5811.88|5811.18|5811.38|5810.68|40
1729753200000|2024-10-24 07:00:00|5811.38|5810.68|5811.13|5810.43|5811.63|5810.93|5810.88|5810.18|174
1729753210000|2024-10-24 07:00:10|5811|5810.3|5811.13|5810.43|5811.13|5810.43|5810.88|5810.18|32
1729753220000|2024-10-24 07:00:20|5811.25|5810.55|5811.63|5810.93|5811.63|5810.93|5811.25|5810.55|46
1729753230000|2024-10-24 07:00:30|5811.88|5811.18|5812.13|5811.43|5812.13|5811.43|5811.88|5811.18|48
1729753240000|2024-10-24 07:00:40|5812.38|5811.68|5812.63|5811.93|5812.63|5811.93|5812.38|5811.68|33
1729753250000|2024-10-24 07:00:50|5812.88|5812.18|5813.13|5812.43|5813.13|5812.43|5812.75|5812.05|26
1729753260000|2024-10-24 07:01:00|5812.88|5812.18|5813.13|5812.43|5813.38|5812.68|5812.88|5812.18|67
1729753270000|2024-10-24 07:01:10|5813.25|5812.55|5813.38|5812.68|5813.63|5812.93|5813.25|5812.55|37
1729753280000|2024-10-24 07:01:20|5813.5|5812.8|5813.63|5812.93|5813.63|5812.93|5813.13|5812.43|67
1729753290000|2024-10-24 07:01:30|5813.38|5812.68|5812.88|5812.18|5813.63|5812.93|5812.88|5812.18|38
1729753300000|2024-10-24 07:01:40|5813.13|5812.43|5812.88|5812.18|5813.13|5812.43|5812.88|5812.18|36
1729753310000|2024-10-24 07:01:50|5812.63|5811.93|5812.63|5811.93|5812.75|5812.05|5812.13|5811.43|60
1729753320000|2024-10-24 07:02:00|5812.88|5812.18|5812.88|5812.18|5813.13|5812.43|5812.88|5812.18|17
1729753330000|2024-10-24 07:02:10|5813|5812.3|5813.13|5812.43|5813.38|5812.68|5812.88|5812.18|45
1729753340000|2024-10-24 07:02:20|5813.38|5812.68|5813.38|5812.68|5813.63|5812.93|5813.25|5812.55|43
1729753350000|2024-10-24 07:02:30|5813.5|5812.8|5813.88|5813.18|5813.88|5813.18|5813.38|5812.68|13
1729753360000|2024-10-24 07:02:40|5813.63|5812.93|5813.63|5812.93|5813.63|5812.93|5813.38|5812.68|18
1729753370000|2024-10-24 07:02:50|5813.5|5812.8|5813.13|5812.43|5813.5|5812.8|5813.13|5812.43|14
1729753380000|2024-10-24 07:03:00|5813.63|5812.93|5813.63|5812.93|5813.63|5812.93|5813.63|5812.93|14
1729753390000|2024-10-24 07:03:10|5813.88|5813.18|5814|5813.3|5814.13|5813.43|5813.88|5813.18|42
1729753400000|2024-10-24 07:03:20|5814.13|5813.43|5814.63|5813.93|5814.63|5813.93|5814.13|5813.43|33
1729753410000|2024-10-24 07:03:30|5814.88|5814.18|5814.63|5813.93|5814.88|5814.18|5814.63|5813.93|11
1729753420000|2024-10-24 07:03:40|5814.13|5813.43|5814.38|5813.68|5814.63|5813.93|5814.13|5813.43|28
1729753430000|2024-10-24 07:03:50|5814.5|5813.8|5814.38|5813.68|5814.63|5813.93|5814.38|5813.68|7
1729753440000|2024-10-24 07:04:00|5814.5|5813.8|5814.38|5813.68|5814.5|5813.8|5814.38|5813.68|4
1729753450000|2024-10-24 07:04:10|5814.13|5813.43|5814.13|5813.43|5814.38|5813.68|5813.88|5813.18|56
1729753460000|2024-10-24 07:04:20|5814.63|5813.93|5814.88|5814.18|5814.88|5814.18|5814.63|5813.93|15
1729753470000|2024-10-24 07:04:30|5815.13|5814.43|5815.25|5814.55|5815.25|5814.55|5815.13|5814.43|12
1729753480000|2024-10-24 07:04:40|5815.13|5814.43|5815.88|5815.18|5816|5815.3|5815.13|5814.43|100
1729753490000|2024-10-24 07:04:50|5816|5815.3|5815.88|5815.18|5816|5815.3|5815.88|5815.18|42
1729753500000|2024-10-24 07:05:00|5816|5815.3|5815.63|5814.93|5816|5815.3|5815.63|5814.93|96
1729753510000|2024-10-24 07:05:10|5815.38|5814.68|5815.13|5814.43|5815.38|5814.68|5815.13|5814.43|117
1729753520000|2024-10-24 07:05:20|5815.38|5814.68|5815.63|5814.93|5815.75|5815.05|5815.38|5814.68|13
1729753530000|2024-10-24 07:05:30|5815.88|5815.18|5816.13|5815.43|5816.13|5815.43|5815.88|5815.18|59
1729753540000|2024-10-24 07:05:40|5816.38|5815.68|5816.63|5815.93|5816.63|5815.93|5816.38|5815.68|77
1729753550000|2024-10-24 07:05:50|5816.38|5815.68|5816.63|5815.93|5816.63|5815.93|5816.38|5815.68|30
1729753560000|2024-10-24 07:06:00|5816.38|5815.68|5816.38|5815.68|5816.38|5815.68|5816.38|5815.68|39
1729753570000|2024-10-24 07:06:10|5816.5|5815.8|5816.63|5815.93|5816.63|5815.93|5816.38|5815.68|20
1729753580000|2024-10-24 07:06:20|5816.88|5816.18|5817.63|5816.93|5817.63|5816.93|5816.88|5816.18|219
1729753590000|2024-10-24 07:06:30|5817.38|5816.68|5817.38|5816.68|5817.38|5816.68|5817.38|5816.68|47
1729753600000|2024-10-24 07:06:40|5817.63|5816.93|5817.38|5816.68|5817.63|5816.93|5817.13|5816.43|70
1729753610000|2024-10-24 07:06:50|5817.63|5816.93|5818.13|5817.43|5818.13|5817.43|5817.63|5816.93|43
1729753620000|2024-10-24 07:07:00|5817.88|5817.18|5818.13|5817.43|5818.13|5817.43|5817.88|5817.18|184
1729753630000|2024-10-24 07:07:10|5818.38|5817.68|5817.88|5817.18|5818.38|5817.68|5817.88|5817.18|70
1729753640000|2024-10-24 07:07:20|5818|5817.3|5817.88|5817.18|5818.13|5817.43|5817.75|5817.05|42
1729753650000|2024-10-24 07:07:30|5818.13|5817.43|5817.88|5817.18|5818.13|5817.43|5817.88|5817.18|24
1729753660000|2024-10-24 07:07:40|5817.75|5817.05|5817.88|5817.18|5817.88|5817.18|5817.63|5816.93|44
1729753670000|2024-10-24 07:07:50|5818|5817.3|5817.88|5817.18|5818.13|5817.43|5817.88|5817.18|33
1729753680000|2024-10-24 07:08:00|||||||||59
1729753690000|2024-10-24 07:08:10|5817.63|5816.93|5817.63|5816.93|5817.63|5816.93|5817.63|5816.93|17
1729753700000|2024-10-24 07:08:20|||||||||6
1729753710000|2024-10-24 07:08:30|||||||||15
1729753720000|2024-10-24 07:08:40|5817.38|5816.68|5817.63|5816.93|5817.63|5816.93|5817.38|5816.68|64
1729753730000|2024-10-24 07:08:50|5817.38|5816.68|5817.38|5816.68|5817.38|5816.68|5817.38|5816.68|19
1729753740000|2024-10-24 07:09:00|5817.63|5816.93|5817.63|5816.93|5817.63|5816.93|5817.63|5816.93|14
1729753760000|2024-10-24 07:09:20|||||||||19
1729753770000|2024-10-24 07:09:30|5817.5|5816.8|5817.63|5816.93|5817.63|5816.93|5817.5|5816.8|26
1729753780000|2024-10-24 07:09:40|5817.38|5816.68|5817.38|5816.68|5817.38|5816.68|5817.38|5816.68|57
1729753790000|2024-10-24 07:09:50|||||||||1
1729753800000|2024-10-24 07:10:00|||||||||29
1729753810000|2024-10-24 07:10:10|5817.63|5816.93|5817.88|5817.18|5817.88|5817.18|5817.63|5816.93|34
1729753820000|2024-10-24 07:10:20|5817.63|5816.93|5817.38|5816.68|5817.63|5816.93|5817.38|5816.68|86
1729753830000|2024-10-24 07:10:30|5817.63|5816.93|5817.38|5816.68|5817.63|5816.93|5817.38|5816.68|35
1729753840000|2024-10-24 07:10:40|5817.13|5816.43|5816.88|5816.18|5817.13|5816.43|5816.75|5816.05|61
1729753850000|2024-10-24 07:10:50|5817.13|5816.43|5817.13|5816.43|5817.13|5816.43|5817.13|5816.43|12
1729753860000|2024-10-24 07:11:00|5817.38|5816.68|5817.38|5816.68|5817.38|5816.68|5817.38|5816.68|36
1729753870000|2024-10-24 07:11:10|||||||||3
1729753880000|2024-10-24 07:11:20|5817.63|5816.93|5817.63|5816.93|5817.63|5816.93|5817.63|5816.93|31
1729753890000|2024-10-24 07:11:30|5817.88|5817.18|5817.88|5817.18|5817.88|5817.18|5817.88|5817.18|4
1729753900000|2024-10-24 07:11:40|5817.63|5816.93|5817.63|5816.93|5817.63|5816.93|5817.38|5816.68|25
1729753910000|2024-10-24 07:11:50|||||||||9
1729753920000|2024-10-24 07:12:00|5817.5|5816.8|5817.63|5816.93|5817.63|5816.93|5817.38|5816.68|13
1729753930000|2024-10-24 07:12:10|5817.38|5816.68|5817.63|5816.93|5817.63|5816.93|5817.38|5816.68|16
1729753940000|2024-10-24 07:12:20|5817.88|5817.18|5818.13|5817.43|5818.13|5817.43|5817.88|5817.18|27
1729753950000|2024-10-24 07:12:30|||||||||3
1729753960000|2024-10-24 07:12:40|5818.63|5817.93|5818.63|5817.93|5818.63|5817.93|5818.38|5817.68|94
1729753970000|2024-10-24 07:12:50|5818.88|5818.18|5818.88|5818.18|5818.88|5818.18|5818.88|5818.18|31
1729753980000|2024-10-24 07:13:00|5818.63|5817.93|5818.88|5818.18|5818.88|5818.18|5818.63|5817.93|74
1729753990000|2024-10-24 07:13:10|5819|5818.3|5818.88|5818.18|5819.13|5818.43|5818.88|5818.18|16
1729754000000|2024-10-24 07:13:20|||||||||4
1729754010000|2024-10-24 07:13:30|5819.13|5818.43|5819.13|5818.43|5819.13|5818.43|5818.88|5818.18|57
1729754020000|2024-10-24 07:13:40|5819.25|5818.55|5819.13|5818.43|5819.38|5818.68|5819.13|5818.43|62
1729754030000|2024-10-24 07:13:50|5818.88|5818.18|5818.88|5818.18|5818.88|5818.18|5818.88|5818.18|23
1729754040000|2024-10-24 07:14:00|5819.13|5818.43|5819.13|5818.43|5819.13|5818.43|5819|5818.3|16
1729754050000|2024-10-24 07:14:10|5819.38|5818.68|5819.63|5818.93|5819.63|5818.93|5819.38|5818.68|70
1729754060000|2024-10-24 07:14:20|5819.5|5818.8|5819.5|5818.8|5819.63|5818.93|5819.38|5818.68|56
1729754070000|2024-10-24 07:14:30|5819.38|5818.68|5819.63|5818.93|5819.63|5818.93|5819.38|5818.68|21
1729754080000|2024-10-24 07:14:40|||||||||30
1729754090000|2024-10-24 07:14:50|5819.88|5819.18|5819.88|5819.18|5819.88|5819.18|5819.88|5819.18|38
1729754100000|2024-10-24 07:15:00|5818.88|5818.18|5819.88|5819.18|5820.38|5819.68|5818.88|5818.18|878
1729754110000|2024-10-24 07:15:10|5819.63|5818.93|5819.63|5818.93|5819.88|5819.18|5819.38|5818.68|89
1729754120000|2024-10-24 07:15:20|5819.88|5819.18|5820.38|5819.68|5820.38|5819.68|5819.88|5819.18|102
1729754130000|2024-10-24 07:15:30|5820.63|5819.93|5820.63|5819.93|5820.63|5819.93|5820.63|5819.93|17
1729754140000|2024-10-24 07:15:40|5820.38|5819.68|5820.13|5819.43|5820.38|5819.68|5820.13|5819.43|41
1729754150000|2024-10-24 07:15:50|||||||||14
1729754160000|2024-10-24 07:16:00|5820.38|5819.68|5822.13|5821.43|5822.63|5821.93|5820.38|5819.68|395
1729754170000|2024-10-24 07:16:10|5821.88|5821.18|5821.63|5820.93|5821.88|5821.18|5821.63|5820.93|215
1729754180000|2024-10-24 07:16:20|||||||||41
1729754190000|2024-10-24 07:16:30|5821.38|5820.68|5821.13|5820.43|5821.38|5820.68|5821.13|5820.43|49
1729754200000|2024-10-24 07:16:40|5821.38|5820.68|5822.38|5821.68|5822.5|5821.8|5821.13|5820.43|136
1729754210000|2024-10-24 07:16:50|5822.5|5821.8|5822.38|5821.68|5822.5|5821.8|5822.38|5821.68|37
1729754220000|2024-10-24 07:17:00|5822.88|5822.18|5822.38|5821.68|5822.88|5822.18|5822.38|5821.68|60
1729754230000|2024-10-24 07:17:10|5822.13|5821.43|5822.13|5821.43|5822.38|5821.68|5822.13|5821.43|32
1729754240000|2024-10-24 07:17:20|5822.38|5821.68|5822.63|5821.93|5822.63|5821.93|5822.25|5821.55|73
1729754250000|2024-10-24 07:17:30|5822.38|5821.68|5822.38|5821.68|5822.38|5821.68|5822.38|5821.68|63
1729754260000|2024-10-24 07:17:40|5822.5|5821.8|5822.38|5821.68|5822.63|5821.93|5822.38|5821.68|23
1729754270000|2024-10-24 07:17:50|5821.88|5821.18|5821.88|5821.18|5821.88|5821.18|5821.88|5821.18|58
1729754280000|2024-10-24 07:18:00|5821.75|5821.05|5821.88|5821.18|5821.88|5821.18|5821.63|5820.93|38
1729754290000|2024-10-24 07:18:10|5821.75|5821.05|5821.38|5820.68|5821.88|5821.18|5821.38|5820.68|82
1729754300000|2024-10-24 07:18:20|5821.13|5820.43|5820.88|5820.18|5821.13|5820.43|5820.88|5820.18|74
1729754310000|2024-10-24 07:18:30|5820.75|5820.05|5820.88|5820.18|5820.88|5820.18|5820.75|5820.05|29
1729754320000|2024-10-24 07:18:40|5821.13|5820.43|5820.13|5819.43|5821.13|5820.43|5820.13|5819.43|95
1729754330000|2024-10-24 07:18:50|5820.38|5819.68|5820.13|5819.43|5820.38|5819.68|5820.13|5819.43|59
1729754340000|2024-10-24 07:19:00|5819.88|5819.18|5820.13|5819.43|5820.13|5819.43|5819.88|5819.18|66
1729754350000|2024-10-24 07:19:10|5820|5819.3|5820|5819.3|5820|5819.3|5820|5819.3|11
1729754360000|2024-10-24 07:19:20|5819.88|5819.18|5820.88|5820.18|5820.88|5820.18|5819.88|5819.18|92
1729754370000|2024-10-24 07:19:30|5821.13|5820.43|5821.38|5820.68|5821.38|5820.68|5821.13|5820.43|27
1729754380000|2024-10-24 07:19:40|5821.63|5820.93|5821.13|5820.43|5821.63|5820.93|5821.13|5820.43|68
1729754400000|2024-10-24 07:20:00|5821|5820.3|5820.63|5819.93|5821|5820.3|5820.63|5819.93|56
1729754410000|2024-10-24 07:20:10|5820.88|5820.18|5821.13|5820.43|5821.25|5820.55|5820.75|5820.05|44
1729754420000|2024-10-24 07:20:20|||||||||7
1729754430000|2024-10-24 07:20:30|5821|5820.3|5821|5820.3|5821|5820.3|5821|5820.3|21
1729754440000|2024-10-24 07:20:40|5820.88|5820.18|5820.88|5820.18|5820.88|5820.18|5820.88|5820.18|27
1729754450000|2024-10-24 07:20:50|5820.63|5819.93|5820.38|5819.68|5820.63|5819.93|5820.38|5819.68|21
1729754460000|2024-10-24 07:21:00|5820.63|5819.93|5820.63|5819.93|5820.63|5819.93|5820.63|5819.93|23
1729754470000|2024-10-24 07:21:10|5820.5|5819.8|5820.63|5819.93|5820.63|5819.93|5820.5|5819.8|89
1729754480000|2024-10-24 07:21:20|5820.38|5819.68|5820.13|5819.43|5820.38|5819.68|5820.13|5819.43|19
1729754490000|2024-10-24 07:21:30|5819.88|5819.18|5820.13|5819.43|5820.13|5819.43|5819.88|5819.18|18
1729754500000|2024-10-24 07:21:40|||||||||1
1729754510000|2024-10-24 07:21:50|5820|5819.3|5819.88|5819.18|5820|5819.3|5819.88|5819.18|16
1729754520000|2024-10-24 07:22:00|5819.63|5818.93|5818.88|5818.18|5819.63|5818.93|5818.88|5818.18|68
1729754530000|2024-10-24 07:22:10|5818.63|5817.93|5818.63|5817.93|5818.63|5817.93|5818.63|5817.93|55
1729754540000|2024-10-24 07:22:20|5818.38|5817.68|5818.38|5817.68|5818.38|5817.68|5818.38|5817.68|45
1729754550000|2024-10-24 07:22:30|5818.13|5817.43|5818.63|5817.93|5818.63|5817.93|5818.13|5817.43|41
1729754560000|2024-10-24 07:22:40|5818.88|5818.18|5819.13|5818.43|5819.13|5818.43|5818.88|5818.18|51
1729754570000|2024-10-24 07:22:50|5818.88|5818.18|5819.13|5818.43|5819.38|5818.68|5818.88|5818.18|32
1729754580000|2024-10-24 07:23:00|5819.38|5818.68|5819.38|5818.68|5819.38|5818.68|5819.38|5818.68|38
1729754590000|2024-10-24 07:23:10|5819.5|5818.8|5819.38|5818.68|5819.63|5818.93|5819.38|5818.68|41
1729754600000|2024-10-24 07:23:20|5819.13|5818.43|5819.38|5818.68|5819.63|5818.93|5819.13|5818.43|14
1729754610000|2024-10-24 07:23:30|5819.13|5818.43|5819.13|5818.43|5819.13|5818.43|5819.13|5818.43|9
1729754620000|2024-10-24 07:23:40|5819.38|5818.68|5819.38|5818.68|5819.38|5818.68|5819.38|5818.68|18
1729754630000|2024-10-24 07:23:50|5819.13|5818.43|5819.13|5818.43|5819.13|5818.43|5819.13|5818.43|10
1729754640000|2024-10-24 07:24:00|5819|5818.3|5818.88|5818.18|5819.13|5818.43|5818.88|5818.18|32
1729754650000|2024-10-24 07:24:10|5819|5818.3|5819.38|5818.68|5819.38|5818.68|5818.88|5818.18|10
1729754660000|2024-10-24 07:24:20|||||||||29
1729754670000|2024-10-24 07:24:30|5819.13|5818.43|5819.38|5818.68|5819.38|5818.68|5819.13|5818.43|13
1729754680000|2024-10-24 07:24:40|5819.5|5818.8|5819.63|5818.93|5819.63|5818.93|5819.38|5818.68|12
1729754690000|2024-10-24 07:24:50|5819.5|5818.8|5819.63|5818.93|5819.63|5818.93|5819.38|5818.68|9
1729754700000|2024-10-24 07:25:00|5819.88|5819.18|5819.88|5819.18|5819.88|5819.18|5819.88|5819.18|31
1729754710000|2024-10-24 07:25:10|5820|5819.3|5819.75|5819.05|5820.13|5819.43|5819.75|5819.05|56
1729754720000|2024-10-24 07:25:20|5819.63|5818.93|5820.13|5819.43|5820.13|5819.43|5819.63|5818.93|40
1729754730000|2024-10-24 07:25:30|5820.25|5819.55|5819.88|5819.18|5820.38|5819.68|5819.88|5819.18|62
1729754740000|2024-10-24 07:25:40|5819.63|5818.93|5819.38|5818.68|5819.63|5818.93|5819.38|5818.68|40
1729754750000|2024-10-24 07:25:50|5819.63|5818.93|5819.38|5818.68|5819.63|5818.93|5819.38|5818.68|71
1729754760000|2024-10-24 07:26:00|||||||||30
1729754770000|2024-10-24 07:26:10|5819.63|5818.93|5819.63|5818.93|5819.63|5818.93|5819.38|5818.68|43
1729754780000|2024-10-24 07:26:20|||||||||11
1729754790000|2024-10-24 07:26:30|5819.88|5819.18|5820.13|5819.43|5820.38|5819.68|5819.88|5819.18|72
1729754800000|2024-10-24 07:26:40|5819.88|5819.18|5819.88|5819.18|5819.88|5819.18|5819.88|5819.18|17
1729754810000|2024-10-24 07:26:50|||||||||1
1729754820000|2024-10-24 07:27:00|5820|5819.3|5820.38|5819.68|5820.38|5819.68|5820|5819.3|16
1729754830000|2024-10-24 07:27:10|||||||||20
1729754840000|2024-10-24 07:27:20|5820.63|5819.93|5820.63|5819.93|5820.88|5820.18|5820.63|5819.93|45
1729754850000|2024-10-24 07:27:30|5820.75|5820.05|5820.88|5820.18|5820.88|5820.18|5820.75|5820.05|9
1729754860000|2024-10-24 07:27:40|5821|5820.3|5820.88|5820.18|5821.13|5820.43|5820.88|5820.18|27
1729754870000|2024-10-24 07:27:50|5821.13|5820.43|5820.88|5820.18|5821.13|5820.43|5820.88|5820.18|41
1729754880000|2024-10-24 07:28:00|5820.63|5819.93|5820.88|5820.18|5820.88|5820.18|5820.63|5819.93|94
1729754890000|2024-10-24 07:28:10|5821.38|5820.68|5821.63|5820.93|5821.63|5820.93|5821.38|5820.68|70
1729754900000|2024-10-24 07:28:20|||||||||40
1729754910000|2024-10-24 07:28:30|5821.88|5821.18|5821.88|5821.18|5821.88|5821.18|5821.88|5821.18|47
1729754920000|2024-10-24 07:28:40|||||||||33
1729754930000|2024-10-24 07:28:50|||||||||30
1729754940000|2024-10-24 07:29:00|5822.13|5821.43|5822.13|5821.43|5822.13|5821.43|5822.13|5821.43|67
1729754960000|2024-10-24 07:29:20|5821.88|5821.18|5821.88|5821.18|5822.13|5821.43|5821.88|5821.18|97
1729754970000|2024-10-24 07:29:30|5822.13|5821.43|5822.25|5821.55|5822.38|5821.68|5822.13|5821.43|63
1729754980000|2024-10-24 07:29:40|5822.38|5821.68|5822.38|5821.68|5822.38|5821.68|5822.25|5821.55|13
1729754990000|2024-10-24 07:29:50|5822.13|5821.43|5822.13|5821.43|5822.13|5821.43|5822.13|5821.43|14
1729755000000|2024-10-24 07:30:00|5822.63|5821.93|5823.13|5822.43|5823.63|5822.93|5822.63|5821.93|391
1729755010000|2024-10-24 07:30:10|5822.88|5822.18|5823.38|5822.68|5823.38|5822.68|5822.63|5821.93|102
1729755020000|2024-10-24 07:30:20|5823.13|5822.43|5822.88|5822.18|5823.13|5822.43|5822.63|5821.93|74
1729755030000|2024-10-24 07:30:30|5823.13|5822.43|5823.13|5822.43|5823.13|5822.43|5823.13|5822.43|52
1729755040000|2024-10-24 07:30:40|5822.88|5822.18|5823.13|5822.43|5823.13|5822.43|5822.88|5822.18|79
1729755050000|2024-10-24 07:30:50|5823.38|5822.68|5823.38|5822.68|5823.38|5822.68|5823.38|5822.68|64
1729755060000|2024-10-24 07:31:00|5823.63|5822.93|5823.38|5822.68|5823.63|5822.93|5823.38|5822.68|45
1729755070000|2024-10-24 07:31:10|5823.5|5822.8|5823.63|5822.93|5823.63|5822.93|5823.38|5822.68|26
1729755080000|2024-10-24 07:31:20|5823.13|5822.43|5823.38|5822.68|5823.38|5822.68|5823.13|5822.43|129
1729755090000|2024-10-24 07:31:30|||||||||13
1729755100000|2024-10-24 07:31:40|5823.13|5822.43|5823.13|5822.43|5823.63|5822.93|5823.13|5822.43|39
1729755110000|2024-10-24 07:31:50|5823.38|5822.68|5823.38|5822.68|5823.38|5822.68|5823.38|5822.68|13
1729755120000|2024-10-24 07:32:00|5823.13|5822.43|5822.88|5822.18|5823.13|5822.43|5822.88|5822.18|57
1729755130000|2024-10-24 07:32:10|5823.13|5822.43|5823.38|5822.68|5823.38|5822.68|5823.13|5822.43|37
1729755140000|2024-10-24 07:32:20|||||||||1
1729755150000|2024-10-24 07:32:30|5823.13|5822.43|5823.13|5822.43|5823.63|5822.93|5823.13|5822.43|203
1729755160000|2024-10-24 07:32:40|5823.38|5822.68|5823.38|5822.68|5823.38|5822.68|5823.38|5822.68|44
1729755170000|2024-10-24 07:32:50|5823.63|5822.93|5823.63|5822.93|5823.63|5822.93|5823.63|5822.93|25
1729755180000|2024-10-24 07:33:00|5823.88|5823.18|5823.63|5822.93|5823.88|5823.18|5823.63|5822.93|40
1729755190000|2024-10-24 07:33:10|5823.88|5823.18|5823.63|5822.93|5823.88|5823.18|5823.63|5822.93|47
1729755200000|2024-10-24 07:33:20|5823.38|5822.68|5823.38|5822.68|5823.38|5822.68|5823.38|5822.68|24
1729755210000|2024-10-24 07:33:30|5823.63|5822.93|5823.13|5822.43|5823.63|5822.93|5823.13|5822.43|31
1729755220000|2024-10-24 07:33:40|5823.38|5822.68|5823.63|5822.93|5823.63|5822.93|5823.38|5822.68|26
1729755230000|2024-10-24 07:33:50|5823.38|5822.68|5823.38|5822.68|5823.38|5822.68|5823.38|5822.68|11
1729755240000|2024-10-24 07:34:00|5823.5|5822.8|5823.63|5822.93|5823.63|5822.93|5822.88|5822.18|63
1729755250000|2024-10-24 07:34:10|5823.75|5823.05|5823.63|5822.93|5823.88|5823.18|5823.38|5822.68|131
1729755260000|2024-10-24 07:34:20|5823.5|5822.8|5823.63|5822.93|5823.63|5822.93|5823.38|5822.68|19
1729755270000|2024-10-24 07:34:30|5823.38|5822.68|5823.38|5822.68|5823.38|5822.68|5823.38|5822.68|4
1729755280000|2024-10-24 07:34:40|5823.5|5822.8|5823.5|5822.8|5823.63|5822.93|5823.38|5822.68|13
1729755290000|2024-10-24 07:34:50|5823.38|5822.68|5823.63|5822.93|5823.63|5822.93|5823.38|5822.68|15
1729755300000|2024-10-24 07:35:00|5823.88|5823.18|5823.63|5822.93|5823.88|5823.18|5823.63|5822.93|130
1729755310000|2024-10-24 07:35:10|5823.38|5822.68|5823.63|5822.93|5823.63|5822.93|5823.38|5822.68|44
1729755320000|2024-10-24 07:35:20|5823.38|5822.68|5823.38|5822.68|5823.38|5822.68|5823.38|5822.68|52
1729755330000|2024-10-24 07:35:30|5823.13|5822.43|5823.38|5822.68|5823.63|5822.93|5823.13|5822.43|32
1729755340000|2024-10-24 07:35:40|5823.63|5822.93|5823.13|5822.43|5823.63|5822.93|5823.13|5822.43|20
1729755350000|2024-10-24 07:35:50|5823.25|5822.55|5823.13|5822.43|5823.25|5822.55|5823.13|5822.43|21
1729755360000|2024-10-24 07:36:00|5823.38|5822.68|5823.38|5822.68|5823.38|5822.68|5823.38|5822.68|13
1729755370000|2024-10-24 07:36:10|5823.63|5822.93|5823.38|5822.68|5823.63|5822.93|5823.38|5822.68|28
1729755380000|2024-10-24 07:36:20|||||||||2
1729755390000|2024-10-24 07:36:30|||||||||6
1729755400000|2024-10-24 07:36:40|5823.13|5822.43|5823.13|5822.43|5823.13|5822.43|5823.13|5822.43|13
1729755410000|2024-10-24 07:36:50|5822.88|5822.18|5822.88|5822.18|5822.88|5822.18|5822.88|5822.18|18
1729755420000|2024-10-24 07:37:00|5822.63|5821.93|5822.38|5821.68|5822.63|5821.93|5822.38|5821.68|53
1729755430000|2024-10-24 07:37:10|5822.63|5821.93|5822.63|5821.93|5822.88|5822.18|5822.38|5821.68|73
1729755440000|2024-10-24 07:37:20|5822.88|5822.18|5822.63|5821.93|5822.88|5822.18|5822.63|5821.93|30
1729755450000|2024-10-24 07:37:30|5822.13|5821.43|5822.38|5821.68|5822.63|5821.93|5822.13|5821.43|47
1729755460000|2024-10-24 07:37:40|5822.13|5821.43|5822.13|5821.43|5822.38|5821.68|5821.88|5821.18|43
1729755470000|2024-10-24 07:37:50|5822.25|5821.55|5822.13|5821.43|5822.38|5821.68|5822.13|5821.43|10
1729755480000|2024-10-24 07:38:00|5822.38|5821.68|5821.88|5821.18|5822.38|5821.68|5821.88|5821.18|19
1729755490000|2024-10-24 07:38:10|5822.13|5821.43|5822.38|5821.68|5822.38|5821.68|5822.13|5821.43|25
1729755500000|2024-10-24 07:38:20|5822.25|5821.55|5822.38|5821.68|5822.38|5821.68|5822.25|5821.55|15
1729755510000|2024-10-24 07:38:30|5821.88|5821.18|5821.88|5821.18|5821.88|5821.18|5821.88|5821.18|23
1729755520000|2024-10-24 07:38:40|5822.13|5821.43|5821.88|5821.18|5822.13|5821.43|5821.88|5821.18|14
1729755530000|2024-10-24 07:38:50|5822.13|5821.43|5821.75|5821.05|5822.13|5821.43|5821.75|5821.05|27
1729755540000|2024-10-24 07:39:00|5821.63|5820.93|5821.88|5821.18|5822.13|5821.43|5821.63|5820.93|71
1729755550000|2024-10-24 07:39:10|5821.75|5821.05|5821.88|5821.18|5821.88|5821.18|5821.63|5820.93|25
1729755560000|2024-10-24 07:39:20|||||||||34
1729755570000|2024-10-24 07:39:30|5821.63|5820.93|5821.88|5821.18|5821.88|5821.18|5821.63|5820.93|24
1729755580000|2024-10-24 07:39:40|5821.75|5821.05|5821.88|5821.18|5821.88|5821.18|5821.63|5820.93|29
1729755590000|2024-10-24 07:39:50|5822.13|5821.43|5822.13|5821.43|5822.13|5821.43|5822.13|5821.43|24
1729755600000|2024-10-24 07:40:00|5822|5821.3|5822.25|5821.55|5822.38|5821.68|5821.88|5821.18|31
1729755610000|2024-10-24 07:40:10|5822.38|5821.68|5822.38|5821.68|5822.38|5821.68|5822.38|5821.68|23
1729755620000|2024-10-24 07:40:20|5822.63|5821.93|5822.63|5821.93|5822.63|5821.93|5822.38|5821.68|19
1729755630000|2024-10-24 07:40:30|5822.38|5821.68|5822.63|5821.93|5822.63|5821.93|5822.38|5821.68|19
1729755640000|2024-10-24 07:40:40|5822.75|5822.05|5822.75|5822.05|5822.88|5822.18|5822.75|5822.05|18
1729755650000|2024-10-24 07:40:50|5822.63|5821.93|5822.63|5821.93|5822.63|5821.93|5822.63|5821.93|7
1729755660000|2024-10-24 07:41:00|5822.88|5822.18|5822.38|5821.68|5822.88|5822.18|5822.38|5821.68|47
1729755670000|2024-10-24 07:41:10|5822.63|5821.93|5822.88|5822.18|5822.88|5822.18|5822.63|5821.93|12
1729755680000|2024-10-24 07:41:20|||||||||5
1729755690000|2024-10-24 07:41:30|5823.13|5822.43|5822.88|5822.18|5823.13|5822.43|5822.88|5822.18|31
1729755700000|2024-10-24 07:41:40|5823|5822.3|5822.88|5822.18|5823|5822.3|5822.88|5822.18|4
1729755710000|2024-10-24 07:41:50|5822.63|5821.93|5822.38|5821.68|5822.63|5821.93|5822.38|5821.68|15
1729755720000|2024-10-24 07:42:00|5822.13|5821.43|5822.13|5821.43|5822.38|5821.68|5822.13|5821.43|35
1729755730000|2024-10-24 07:42:10|5821.88|5821.18|5822.13|5821.43|5822.25|5821.55|5821.88|5821.18|16
1729755740000|2024-10-24 07:42:20|5821.88|5821.18|5821.88|5821.18|5821.88|5821.18|5821.88|5821.18|22
1729755750000|2024-10-24 07:42:30|5821.63|5820.93|5821.63|5820.93|5821.63|5820.93|5821.63|5820.93|18
1729755760000|2024-10-24 07:42:40|5821.88|5821.18|5822.13|5821.43|5822.13|5821.43|5821.88|5821.18|32
1729755770000|2024-10-24 07:42:50|5821.88|5821.18|5821.88|5821.18|5821.88|5821.18|5821.63|5820.93|42
1729755780000|2024-10-24 07:43:00|5822.13|5821.43|5821.63|5820.93|5822.13|5821.43|5821.63|5820.93|28
1729755790000|2024-10-24 07:43:10|5821.88|5821.18|5821.88|5821.18|5822.13|5821.43|5821.88|5821.18|21
1729755800000|2024-10-24 07:43:20|5821.63|5820.93|5821.38|5820.68|5821.63|5820.93|5821.38|5820.68|14
1729755810000|2024-10-24 07:43:30|5821.63|5820.93|5821.63|5820.93|5821.63|5820.93|5821.63|5820.93|7
1729755820000|2024-10-24 07:43:40|||||||||2
1729755830000|2024-10-24 07:43:50|5821.88|5821.18|5821.88|5821.18|5821.88|5821.18|5821.88|5821.18|9
1729755840000|2024-10-24 07:44:00|5821.75|5821.05|5821.88|5821.18|5821.88|5821.18|5821.75|5821.05|15
1729755850000|2024-10-24 07:44:10|5822.13|5821.43|5822|5821.3|5822.13|5821.43|5821.88|5821.18|26
1729755860000|2024-10-24 07:44:20|5821.88|5821.18|5822.25|5821.55|5822.38|5821.68|5821.88|5821.18|22
1729755870000|2024-10-24 07:44:30|5822.38|5821.68|5822.38|5821.68|5822.38|5821.68|5822.38|5821.68|17
1729755880000|2024-10-24 07:44:40|5822.63|5821.93|5822.63|5821.93|5822.63|5821.93|5822.5|5821.8|15
1729755890000|2024-10-24 07:44:50|5822.5|5821.8|5822.38|5821.68|5822.5|5821.8|5822.38|5821.68|0
1729755900000|2024-10-24 07:45:00|5822.88|5822.18|5822.88|5822.18|5822.88|5822.18|5822.88|5822.18|16
1729755910000|2024-10-24 07:45:10|5823.13|5822.43|5823.38|5822.68|5823.38|5822.68|5823.13|5822.43|46
1729755920000|2024-10-24 07:45:20|5823.13|5822.43|5823.38|5822.68|5823.38|5822.68|5823.13|5822.43|49
1729755930000|2024-10-24 07:45:30|5823.63|5822.93|5823.38|5822.68|5823.63|5822.93|5823.38|5822.68|41
1729755940000|2024-10-24 07:45:40|5823.5|5822.8|5823.63|5822.93|5823.88|5823.18|5823.38|5822.68|50
1729755950000|2024-10-24 07:45:50|5823.38|5822.68|5824.13|5823.43|5824.13|5823.43|5823.38|5822.68|34
1729755960000|2024-10-24 07:46:00|||||||||35
1729755970000|2024-10-24 07:46:10|5823.88|5823.18|5823.88|5823.18|5824|5823.3|5823.88|5823.18|18
1729755980000|2024-10-24 07:46:20|5823.63|5822.93|5823.63|5822.93|5823.63|5822.93|5823.63|5822.93|12
1729755990000|2024-10-24 07:46:30|5823.38|5822.68|5823.38|5822.68|5823.38|5822.68|5823.38|5822.68|30
1729756000000|2024-10-24 07:46:40|5823.13|5822.43|5822.63|5821.93|5823.13|5822.43|5822.63|5821.93|70
1729756010000|2024-10-24 07:46:50|5822.88|5822.18|5823.13|5822.43|5823.13|5822.43|5822.63|5821.93|32
1729756020000|2024-10-24 07:47:00|5822.88|5822.18|5822.88|5822.18|5822.88|5822.18|5822.88|5822.18|38
1729756030000|2024-10-24 07:47:10|5823.13|5822.43|5823.38|5822.68|5823.38|5822.68|5823.13|5822.43|50
1729756040000|2024-10-24 07:47:20|||||||||9
1729756050000|2024-10-24 07:47:30|||||||||15
1729756060000|2024-10-24 07:47:40|5823.63|5822.93|5823.63|5822.93|5823.63|5822.93|5823.63|5822.93|24
1729756070000|2024-10-24 07:47:50|||||||||10
1729756080000|2024-10-24 07:48:00|5823.38|5822.68|5823.63|5822.93|5823.63|5822.93|5823.38|5822.68|13
1729756090000|2024-10-24 07:48:10|5823.38|5822.68|5823.88|5823.18|5823.88|5823.18|5823.38|5822.68|31
1729756100000|2024-10-24 07:48:20|5824|5823.3|5823.63|5822.93|5824|5823.3|5823.63|5822.93|16
1729756110000|2024-10-24 07:48:30|5823.5|5822.8|5823.13|5822.43|5823.63|5822.93|5823.13|5822.43|23
1729756120000|2024-10-24 07:48:40|5823.38|5822.68|5823.38|5822.68|5823.38|5822.68|5823.13|5822.43|12
1729756130000|2024-10-24 07:48:50|5823.13|5822.43|5823.63|5822.93|5823.63|5822.93|5823.13|5822.43|18
1729756140000|2024-10-24 07:49:00|5823.75|5823.05|5823.88|5823.18|5823.88|5823.18|5823.75|5823.05|31
1729756150000|2024-10-24 07:49:10|5823.63|5822.93|5823.63|5822.93|5823.63|5822.93|5823.63|5822.93|29
1729756160000|2024-10-24 07:49:20|5823.75|5823.05|5823.88|5823.18|5823.88|5823.18|5823.63|5822.93|91
1729756170000|2024-10-24 07:49:30|5824|5823.3|5823.88|5823.18|5824.13|5823.43|5823.63|5822.93|37
1729756180000|2024-10-24 07:49:40|5823.63|5822.93|5823.63|5822.93|5823.63|5822.93|5823.63|5822.93|4
1729756190000|2024-10-24 07:49:50|5823.88|5823.18|5823.88|5823.18|5823.88|5823.18|5823.63|5822.93|13
1729756210000|2024-10-24 07:50:10|||||||||1
1729756220000|2024-10-24 07:50:20|5823.63|5822.93|5823.63|5822.93|5823.88|5823.18|5823.63|5822.93|12
1729756230000|2024-10-24 07:50:30|5823.88|5823.18|5823.88|5823.18|5823.88|5823.18|5823.88|5823.18|32
1729756240000|2024-10-24 07:50:40|5823.63|5822.93|5823.88|5823.18|5824.13|5823.43|5823.63|5822.93|62
1729756250000|2024-10-24 07:50:50|||||||||26
1729756260000|2024-10-24 07:51:00|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|5823.88|5823.18|62
1729756270000|2024-10-24 07:51:10|5823.88|5823.18|5823.88|5823.18|5824.13|5823.43|5823.88|5823.18|16
1729756280000|2024-10-24 07:51:20|||||||||20
1729756290000|2024-10-24 07:51:30|5823.63|5822.93|5823.5|5822.8|5823.63|5822.93|5823.5|5822.8|30
1729756300000|2024-10-24 07:51:40|5823.38|5822.68|5823.38|5822.68|5823.38|5822.68|5823.38|5822.68|14
1729756320000|2024-10-24 07:52:00|5823.63|5822.93|5823.63|5822.93|5823.63|5822.93|5823.63|5822.93|18
1729756330000|2024-10-24 07:52:10|5823.5|5822.8|5823.63|5822.93|5823.63|5822.93|5823.38|5822.68|18
1729756340000|2024-10-24 07:52:20|||||||||1
1729756350000|2024-10-24 07:52:30|5823.88|5823.18|5823.88|5823.18|5823.88|5823.18|5823.88|5823.18|24
1729756360000|2024-10-24 07:52:40|||||||||36
1729756370000|2024-10-24 07:52:50|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|46
1729756380000|2024-10-24 07:53:00|5824.38|5823.68|5824.38|5823.68|5824.38|5823.68|5824.38|5823.68|25
1729756390000|2024-10-24 07:53:10|||||||||4
1729756400000|2024-10-24 07:53:20|5823.88|5823.18|5823.88|5823.18|5823.88|5823.18|5823.88|5823.18|42
1729756410000|2024-10-24 07:53:30|5823.63|5822.93|5823.63|5822.93|5823.63|5822.93|5823.63|5822.93|46
1729756420000|2024-10-24 07:53:40|5823.75|5823.05|5823.88|5823.18|5823.88|5823.18|5823.63|5822.93|25
1729756430000|2024-10-24 07:53:50|5823.63|5822.93|5823.88|5823.18|5823.88|5823.18|5823.63|5822.93|19
1729756440000|2024-10-24 07:54:00|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|5823.88|5823.18|42
1729756450000|2024-10-24 07:54:10|5823.88|5823.18|5823.88|5823.18|5823.88|5823.18|5823.88|5823.18|9
1729756460000|2024-10-24 07:54:20|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|71
1729756470000|2024-10-24 07:54:30|5824.38|5823.68|5823.88|5823.18|5824.38|5823.68|5823.88|5823.18|24
1729756480000|2024-10-24 07:54:40|5823.75|5823.05|5823.88|5823.18|5823.88|5823.18|5823.75|5823.05|14
1729756490000|2024-10-24 07:54:50|5824.13|5823.43|5823.88|5823.18|5824.13|5823.43|5823.88|5823.18|34
1729756500000|2024-10-24 07:55:00|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|2
1729756510000|2024-10-24 07:55:10|5824.38|5823.68|5824.63|5823.93|5824.63|5823.93|5824.38|5823.68|29
1729756520000|2024-10-24 07:55:20|5824.38|5823.68|5824.38|5823.68|5824.38|5823.68|5824.38|5823.68|13
1729756530000|2024-10-24 07:55:30|5824.63|5823.93|5824.38|5823.68|5824.63|5823.93|5824.38|5823.68|30
1729756540000|2024-10-24 07:55:40|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|15
1729756550000|2024-10-24 07:55:50|5824.25|5823.55|5824.38|5823.68|5824.38|5823.68|5824.25|5823.55|9
1729756560000|2024-10-24 07:56:00|5824.63|5823.93|5824.63|5823.93|5824.63|5823.93|5824.63|5823.93|34
1729756570000|2024-10-24 07:56:10|5824.38|5823.68|5824.38|5823.68|5824.38|5823.68|5824.38|5823.68|13
1729756580000|2024-10-24 07:56:20|5824.13|5823.43|5823.88|5823.18|5824.38|5823.68|5823.88|5823.18|52
1729756590000|2024-10-24 07:56:30|5824.13|5823.43|5824.13|5823.43|5824.38|5823.68|5824.13|5823.43|29
1729756600000|2024-10-24 07:56:40|5823.88|5823.18|5823.88|5823.18|5823.88|5823.18|5823.88|5823.18|22
1729756610000|2024-10-24 07:56:50|5824.13|5823.43|5824.63|5823.93|5824.63|5823.93|5824.13|5823.43|39
1729756620000|2024-10-24 07:57:00|5824.38|5823.68|5824.63|5823.93|5824.63|5823.93|5824.38|5823.68|18
1729756630000|2024-10-24 07:57:10|5824.88|5824.18|5824.63|5823.93|5824.88|5824.18|5824.63|5823.93|53
1729756640000|2024-10-24 07:57:20|5824.88|5824.18|5824.88|5824.18|5824.88|5824.18|5824.88|5824.18|14
1729756660000|2024-10-24 07:57:40|||||||||1
1729756670000|2024-10-24 07:57:50|5824.63|5823.93|5824.63|5823.93|5824.63|5823.93|5824.63|5823.93|23
1729756680000|2024-10-24 07:58:00|5824.88|5824.18|5824.88|5824.18|5824.88|5824.18|5824.63|5823.93|27
1729756690000|2024-10-24 07:58:10|5824.75|5824.05|5824.88|5824.18|5824.88|5824.18|5824.63|5823.93|13
1729756700000|2024-10-24 07:58:20|||||||||14
1729756710000|2024-10-24 07:58:30|5824.75|5824.05|5824.63|5823.93|5824.75|5824.05|5824.63|5823.93|15
1729756720000|2024-10-24 07:58:40|5824.38|5823.68|5824.63|5823.93|5824.63|5823.93|5824.38|5823.68|66
1729756730000|2024-10-24 07:58:50|||||||||17
1729756740000|2024-10-24 07:59:00|5824.38|5823.68|5824.63|5823.93|5824.63|5823.93|5824.38|5823.68|34
1729756750000|2024-10-24 07:59:10|5824.88|5824.18|5824.88|5824.18|5824.88|5824.18|5824.88|5824.18|20
1729756760000|2024-10-24 07:59:20|5824.63|5823.93|5824.63|5823.93|5824.63|5823.93|5824.63|5823.93|72
1729756770000|2024-10-24 07:59:30|5824.5|5823.8|5824.13|5823.43|5824.5|5823.8|5824.13|5823.43|25
1729756780000|2024-10-24 07:59:40|||||||||13
1729756790000|2024-10-24 07:59:50|5823.88|5823.18|5823.88|5823.18|5824.13|5823.43|5823.88|5823.18|44
1729756800000|2024-10-24 08:00:00|5824.13|5823.43|5824.38|5823.68|5824.63|5823.93|5823.88|5823.18|235
1729756810000|2024-10-24 08:00:10|||||||||45
1729756820000|2024-10-24 08:00:20|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|5823.63|5822.93|86
1729756830000|2024-10-24 08:00:30|5824.38|5823.68|5824.38|5823.68|5824.38|5823.68|5824.13|5823.43|31
1729756840000|2024-10-24 08:00:40|5824.13|5823.43|5824.13|5823.43|5824.38|5823.68|5824.13|5823.43|54
1729756850000|2024-10-24 08:00:50|5824.38|5823.68|5824.13|5823.43|5824.38|5823.68|5824.13|5823.43|29
1729756860000|2024-10-24 08:01:00|5824|5823.3|5824.13|5823.43|5824.13|5823.43|5823.88|5823.18|46
1729756870000|2024-10-24 08:01:10|5824.38|5823.68|5824.13|5823.43|5824.38|5823.68|5824.13|5823.43|15
1729756880000|2024-10-24 08:01:20|5823.63|5822.93|5824.13|5823.43|5824.13|5823.43|5823.63|5822.93|45
1729756890000|2024-10-24 08:01:30|||||||||34
1729756900000|2024-10-24 08:01:40|5823.88|5823.18|5824.13|5823.43|5824.13|5823.43|5823.88|5823.18|62
1729756910000|2024-10-24 08:01:50|5823.88|5823.18|5823.38|5822.68|5823.88|5823.18|5823.38|5822.68|83
1729756920000|2024-10-24 08:02:00|5823.63|5822.93|5823.38|5822.68|5823.63|5822.93|5823.38|5822.68|57
1729756930000|2024-10-24 08:02:10|5823.63|5822.93|5823.88|5823.18|5824.13|5823.43|5823.63|5822.93|66
1729756940000|2024-10-24 08:02:20|5823.63|5822.93|5823.63|5822.93|5823.63|5822.93|5823.63|5822.93|24
1729756950000|2024-10-24 08:02:30|5823.88|5823.18|5823.88|5823.18|5823.88|5823.18|5823.88|5823.18|9
1729756960000|2024-10-24 08:02:40|||||||||73
1729756970000|2024-10-24 08:02:50|5824.13|5823.43|5823.88|5823.18|5824.13|5823.43|5823.88|5823.18|79
1729756980000|2024-10-24 08:03:00|5824.13|5823.43|5823.88|5823.18|5824.13|5823.43|5823.88|5823.18|80
1729756990000|2024-10-24 08:03:10|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|12
1729757000000|2024-10-24 08:03:20|5824.38|5823.68|5824.63|5823.93|5824.63|5823.93|5824.38|5823.68|67
1729757010000|2024-10-24 08:03:30|5824.38|5823.68|5824.38|5823.68|5824.38|5823.68|5824.38|5823.68|48
1729757020000|2024-10-24 08:03:40|||||||||10
1729757030000|2024-10-24 08:03:50|5824.13|5823.43|5824.13|5823.43|5824.38|5823.68|5823.88|5823.18|63
1729757040000|2024-10-24 08:04:00|5823.88|5823.18|5824.13|5823.43|5824.13|5823.43|5823.88|5823.18|65
1729757050000|2024-10-24 08:04:10|5824.38|5823.68|5824.13|5823.43|5824.38|5823.68|5824.13|5823.43|23
1729757060000|2024-10-24 08:04:20|5824.38|5823.68|5824.13|5823.43|5824.38|5823.68|5824.13|5823.43|30
1729757070000|2024-10-24 08:04:30|||||||||2
1729757080000|2024-10-24 08:04:40|5824.38|5823.68|5824.88|5824.18|5824.88|5824.18|5824.38|5823.68|39
1729757090000|2024-10-24 08:04:50|5824.63|5823.93|5824.38|5823.68|5824.63|5823.93|5824.38|5823.68|40
1729757100000|2024-10-24 08:05:00|5824.13|5823.43|5823.88|5823.18|5824.38|5823.68|5823.88|5823.18|57
1729757110000|2024-10-24 08:05:10|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|5823.88|5823.18|37
1729757120000|2024-10-24 08:05:20|5824.25|5823.55|5824.38|5823.68|5824.38|5823.68|5824.13|5823.43|46
1729757130000|2024-10-24 08:05:30|5824.13|5823.43|5824.13|5823.43|5824.25|5823.55|5824.13|5823.43|23
1729757140000|2024-10-24 08:05:40|||||||||8
1729757150000|2024-10-24 08:05:50|5824|5823.3|5824.38|5823.68|5824.38|5823.68|5824|5823.3|88
1729757160000|2024-10-24 08:06:00|||||||||16
1729757170000|2024-10-24 08:06:10|||||||||50
1729757180000|2024-10-24 08:06:20|||||||||22
1729757190000|2024-10-24 08:06:30|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|24
1729757200000|2024-10-24 08:06:40|||||||||18
1729757210000|2024-10-24 08:06:50|5824.38|5823.68|5824.63|5823.93|5824.63|5823.93|5824.38|5823.68|34
1729757220000|2024-10-24 08:07:00|5824.88|5824.18|5824.88|5824.18|5824.88|5824.18|5824.88|5824.18|44
1729757230000|2024-10-24 08:07:10|5824.63|5823.93|5824.63|5823.93|5824.63|5823.93|5824.38|5823.68|20
1729757240000|2024-10-24 08:07:20|5824.88|5824.18|5824.88|5824.18|5824.88|5824.18|5824.63|5823.93|34
1729757250000|2024-10-24 08:07:30|5824.63|5823.93|5824.38|5823.68|5824.63|5823.93|5824.25|5823.55|27
1729757260000|2024-10-24 08:07:40|5824.63|5823.93|5824.63|5823.93|5824.88|5824.18|5824.63|5823.93|25
1729757270000|2024-10-24 08:07:50|5824.38|5823.68|5824.63|5823.93|5824.63|5823.93|5824.38|5823.68|15
1729757280000|2024-10-24 08:08:00|5824.75|5824.05|5825.13|5824.43|5825.13|5824.43|5824.75|5824.05|27
1729757290000|2024-10-24 08:08:10|||||||||19
1729757300000|2024-10-24 08:08:20|5824.88|5824.18|5825.13|5824.43|5825.13|5824.43|5824.88|5824.18|29
1729757310000|2024-10-24 08:08:30|||||||||19
1729757320000|2024-10-24 08:08:40|5825.38|5824.68|5825.38|5824.68|5825.38|5824.68|5825.38|5824.68|49
1729757330000|2024-10-24 08:08:50|5825.13|5824.43|5825.13|5824.43|5825.13|5824.43|5825.13|5824.43|80
1729757340000|2024-10-24 08:09:00|5825.38|5824.68|5825.13|5824.43|5825.38|5824.68|5824.88|5824.18|35
1729757350000|2024-10-24 08:09:10|5824.88|5824.18|5825.13|5824.43|5825.13|5824.43|5824.88|5824.18|47
1729757360000|2024-10-24 08:09:20|5825.25|5824.55|5825.13|5824.43|5825.25|5824.55|5825.13|5824.43|18
1729757370000|2024-10-24 08:09:30|5825.25|5824.55|5825.38|5824.68|5825.38|5824.68|5825.25|5824.55|39
1729757380000|2024-10-24 08:09:40|5825.13|5824.43|5825.13|5824.43|5825.13|5824.43|5825.13|5824.43|28
1729757390000|2024-10-24 08:09:50|5825.25|5824.55|5825.13|5824.43|5825.38|5824.68|5825.13|5824.43|23
1729757400000|2024-10-24 08:10:00|5826.13|5825.43|5825.88|5825.18|5826.38|5825.68|5825.63|5824.93|469
1729757410000|2024-10-24 08:10:10|5825.63|5824.93|5825.88|5825.18|5826.13|5825.43|5825.63|5824.93|65
1729757420000|2024-10-24 08:10:20|5825.63|5824.93|5825.63|5824.93|5825.75|5825.05|5825.63|5824.93|24
1729757430000|2024-10-24 08:10:30|5825.38|5824.68|5825.38|5824.68|5825.63|5824.93|5825.38|5824.68|34
1729757440000|2024-10-24 08:10:40|||||||||38
1729757450000|2024-10-24 08:10:50|5825.13|5824.43|5825.63|5824.93|5825.63|5824.93|5825.13|5824.43|48
1729757460000|2024-10-24 08:11:00|||||||||16
1729757470000|2024-10-24 08:11:10|5825.88|5825.18|5825.88|5825.18|5825.88|5825.18|5825.88|5825.18|30
1729757480000|2024-10-24 08:11:20|5826.13|5825.43|5825.88|5825.18|5826.13|5825.43|5825.88|5825.18|25
1729757490000|2024-10-24 08:11:30|5826.13|5825.43|5826.38|5825.68|5826.38|5825.68|5826.13|5825.43|58
1729757500000|2024-10-24 08:11:40|5826.13|5825.43|5826.38|5825.68|5826.38|5825.68|5826.13|5825.43|66
1729757510000|2024-10-24 08:11:50|5826.13|5825.43|5826.13|5825.43|5826.13|5825.43|5825.88|5825.18|31
1729757520000|2024-10-24 08:12:00|||||||||5
1729757530000|2024-10-24 08:12:10|||||||||9
1729757540000|2024-10-24 08:12:20|5826.38|5825.68|5826.38|5825.68|5826.38|5825.68|5826.38|5825.68|46
1729757550000|2024-10-24 08:12:30|||||||||18
1729757560000|2024-10-24 08:12:40|5826.63|5825.93|5826.38|5825.68|5826.63|5825.93|5826.38|5825.68|103
1729757570000|2024-10-24 08:12:50|5826.13|5825.43|5826.13|5825.43|5826.13|5825.43|5826.13|5825.43|39
1729757580000|2024-10-24 08:13:00|5825.88|5825.18|5825.63|5824.93|5825.88|5825.18|5825.63|5824.93|44
1729757590000|2024-10-24 08:13:10|||||||||77
1729757600000|2024-10-24 08:13:20|||||||||18
1729757610000|2024-10-24 08:13:30|5825.88|5825.18|5825.75|5825.05|5825.88|5825.18|5825.63|5824.93|38
1729757620000|2024-10-24 08:13:40|5825.88|5825.18|5825.63|5824.93|5825.88|5825.18|5825.38|5824.68|22
1729757630000|2024-10-24 08:13:50|5825.88|5825.18|5825.63|5824.93|5825.88|5825.18|5825.5|5824.8|109
1729757640000|2024-10-24 08:14:00|5825.88|5825.18|5826.38|5825.68|5826.63|5825.93|5825.88|5825.18|110
1729757650000|2024-10-24 08:14:10|5826.63|5825.93|5826.63|5825.93|5827.13|5826.43|5826.38|5825.68|196
1729757660000|2024-10-24 08:14:20|||||||||70
1729757670000|2024-10-24 08:14:30|||||||||2
1729757680000|2024-10-24 08:14:40|5826.88|5826.18|5826.88|5826.18|5826.88|5826.18|5826.63|5825.93|71
1729757690000|2024-10-24 08:14:50|||||||||21
1729757700000|2024-10-24 08:15:00|5827.13|5826.43|5826.88|5826.18|5827.13|5826.43|5826.88|5826.18|123
1729757710000|2024-10-24 08:15:10|5827.13|5826.43|5827.13|5826.43|5827.13|5826.43|5827.13|5826.43|18
1729757720000|2024-10-24 08:15:20|5826.88|5826.18|5826.88|5826.18|5826.88|5826.18|5826.88|5826.18|15
1729757730000|2024-10-24 08:15:30|||||||||8
1729757740000|2024-10-24 08:15:40|5827|5826.3|5827.13|5826.43|5827.13|5826.43|5826.88|5826.18|59
1729757750000|2024-10-24 08:15:50|||||||||4
1729757760000|2024-10-24 08:16:00|5826.88|5826.18|5826.88|5826.18|5826.88|5826.18|5826.88|5826.18|27
1729757770000|2024-10-24 08:16:10|5827.13|5826.43|5827.13|5826.43|5827.13|5826.43|5827.13|5826.43|9
1729757780000|2024-10-24 08:16:20|5826.88|5826.18|5826.88|5826.18|5826.88|5826.18|5826.88|5826.18|6
1729757790000|2024-10-24 08:16:30|5827.13|5826.43|5827|5826.3|5827.13|5826.43|5826.88|5826.18|36
1729757800000|2024-10-24 08:16:40|5826.88|5826.18|5827.13|5826.43|5827.13|5826.43|5826.88|5826.18|12
1729757810000|2024-10-24 08:16:50|5826.88|5826.18|5827|5826.3|5827|5826.3|5826.88|5826.18|31
1729757820000|2024-10-24 08:17:00|5827.13|5826.43|5827.13|5826.43|5827.13|5826.43|5826.88|5826.18|7
1729757830000|2024-10-24 08:17:10|||||||||9
1729757840000|2024-10-24 08:17:20|||||||||2
1729757850000|2024-10-24 08:17:30|5826.88|5826.18|5826.88|5826.18|5826.88|5826.18|5826.88|5826.18|30
1729757870000|2024-10-24 08:17:50|||||||||10
1729757880000|2024-10-24 08:18:00|||||||||1
1729757890000|2024-10-24 08:18:10|5826.63|5825.93|5826.63|5825.93|5826.63|5825.93|5826.63|5825.93|23
1729757900000|2024-10-24 08:18:20|5826.88|5826.18|5826.88|5826.18|5826.88|5826.18|5826.63|5825.93|30
1729757910000|2024-10-24 08:18:30|5826.63|5825.93|5826.88|5826.18|5826.88|5826.18|5826.63|5825.93|30
1729757920000|2024-10-24 08:18:40|||||||||10
1729757930000|2024-10-24 08:18:50|5827.13|5826.43|5826.88|5826.18|5827.13|5826.43|5826.88|5826.18|67
1729757940000|2024-10-24 08:19:00|||||||||1
1729757950000|2024-10-24 08:19:10|5827.13|5826.43|5827.13|5826.43|5827.13|5826.43|5827.13|5826.43|28
1729757960000|2024-10-24 08:19:20|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|37
1729757970000|2024-10-24 08:19:30|||||||||6
1729757980000|2024-10-24 08:19:40|||||||||2
1729757990000|2024-10-24 08:19:50|5827.25|5826.55|5827.13|5826.43|5827.25|5826.55|5827.13|5826.43|47
1729758000000|2024-10-24 08:20:00|5826.88|5826.18|5827.13|5826.43|5827.13|5826.43|5826.88|5826.18|55
1729758010000|2024-10-24 08:20:10|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|27
1729758020000|2024-10-24 08:20:20|||||||||36
1729758030000|2024-10-24 08:20:30|||||||||5
1729758040000|2024-10-24 08:20:40|||||||||1
1729758050000|2024-10-24 08:20:50|5827.13|5826.43|5827.13|5826.43|5827.25|5826.55|5827.13|5826.43|76
1729758060000|2024-10-24 08:21:00|5827.25|5826.55|5827.38|5826.68|5827.38|5826.68|5827.25|5826.55|12
1729758070000|2024-10-24 08:21:10|||||||||4
1729758080000|2024-10-24 08:21:20|5827.63|5826.93|5827.38|5826.68|5827.63|5826.93|5827.38|5826.68|54
1729758090000|2024-10-24 08:21:30|||||||||2
1729758100000|2024-10-24 08:21:40|||||||||11
1729758110000|2024-10-24 08:21:50|5827.63|5826.93|5827.63|5826.93|5827.63|5826.93|5827.63|5826.93|50
1729758120000|2024-10-24 08:22:00|5827.88|5827.18|5827.88|5827.18|5828.13|5827.43|5827.88|5827.18|194
1729758130000|2024-10-24 08:22:10|||||||||4
1729758140000|2024-10-24 08:22:20|5827.63|5826.93|5827.88|5827.18|5827.88|5827.18|5827.63|5826.93|38
1729758150000|2024-10-24 08:22:30|5827.63|5826.93|5827.63|5826.93|5827.63|5826.93|5827.63|5826.93|26
1729758160000|2024-10-24 08:22:40|5827.88|5827.18|5827.63|5826.93|5827.88|5827.18|5827.63|5826.93|25
1729758170000|2024-10-24 08:22:50|5827.88|5827.18|5828.13|5827.43|5828.13|5827.43|5827.88|5827.18|32
1729758180000|2024-10-24 08:23:00|5828.38|5827.68|5828.38|5827.68|5828.63|5827.93|5828.38|5827.68|110
1729758190000|2024-10-24 08:23:10|5828.13|5827.43|5828.38|5827.68|5828.38|5827.68|5828.13|5827.43|47
1729758200000|2024-10-24 08:23:20|||||||||1
1729758210000|2024-10-24 08:23:30|5828.13|5827.43|5828.13|5827.43|5828.13|5827.43|5828.13|5827.43|22
1729758220000|2024-10-24 08:23:40|5828.25|5827.55|5828.38|5827.68|5828.38|5827.68|5828.25|5827.55|63
1729758230000|2024-10-24 08:23:50|5828.13|5827.43|5828.13|5827.43|5828.13|5827.43|5828.13|5827.43|33
1729758240000|2024-10-24 08:24:00|5828.25|5827.55|5828.13|5827.43|5828.25|5827.55|5828.13|5827.43|45
1729758250000|2024-10-24 08:24:10|||||||||29
1729758260000|2024-10-24 08:24:20|5827.88|5827.18|5828.13|5827.43|5828.13|5827.43|5827.88|5827.18|12
1729758270000|2024-10-24 08:24:30|||||||||21
1729758280000|2024-10-24 08:24:40|5827.88|5827.18|5827.88|5827.18|5827.88|5827.18|5827.88|5827.18|8
1729758290000|2024-10-24 08:24:50|||||||||24
1729758300000|2024-10-24 08:25:00|5827.63|5826.93|5827.63|5826.93|5827.88|5827.18|5827.63|5826.93|31
1729758310000|2024-10-24 08:25:10|5827.38|5826.68|5827.13|5826.43|5827.38|5826.68|5827.13|5826.43|34
1729758320000|2024-10-24 08:25:20|5826.88|5826.18|5826.88|5826.18|5827|5826.3|5826.88|5826.18|23
1729758330000|2024-10-24 08:25:30|5826.63|5825.93|5826.63|5825.93|5826.63|5825.93|5826.63|5825.93|14
1729758340000|2024-10-24 08:25:40|||||||||22
1729758350000|2024-10-24 08:25:50|5826.88|5826.18|5826.88|5826.18|5826.88|5826.18|5826.75|5826.05|54
1729758360000|2024-10-24 08:26:00|5826.75|5826.05|5826.88|5826.18|5827.13|5826.43|5826.75|5826.05|47
1729758370000|2024-10-24 08:26:10|5827.13|5826.43|5826.88|5826.18|5827.13|5826.43|5826.88|5826.18|8
1729758380000|2024-10-24 08:26:20|5826.63|5825.93|5826.63|5825.93|5826.63|5825.93|5826.63|5825.93|3
1729758390000|2024-10-24 08:26:30|||||||||4
1729758400000|2024-10-24 08:26:40|||||||||6
1729758410000|2024-10-24 08:26:50|5826.88|5826.18|5827.13|5826.43|5827.13|5826.43|5826.88|5826.18|35
1729758420000|2024-10-24 08:27:00|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|5827.13|5826.43|39
1729758430000|2024-10-24 08:27:10|||||||||4
1729758450000|2024-10-24 08:27:30|5827.13|5826.43|5827.13|5826.43|5827.13|5826.43|5827.13|5826.43|15
1729758460000|2024-10-24 08:27:40|||||||||2
1729758470000|2024-10-24 08:27:50|||||||||1
1729758480000|2024-10-24 08:28:00|||||||||3
1729758490000|2024-10-24 08:28:10|||||||||2
1729758500000|2024-10-24 08:28:20|5826.88|5826.18|5826.88|5826.18|5827.13|5826.43|5826.88|5826.18|56
1729758510000|2024-10-24 08:28:30|||||||||4
1729758530000|2024-10-24 08:28:50|||||||||4
1729758540000|2024-10-24 08:29:00|5826.63|5825.93|5826.88|5826.18|5826.88|5826.18|5826.63|5825.93|24
1729758550000|2024-10-24 08:29:10|5827.13|5826.43|5827.13|5826.43|5827.13|5826.43|5827.13|5826.43|21
1729758560000|2024-10-24 08:29:20|||||||||5
1729758570000|2024-10-24 08:29:30|||||||||7
1729758580000|2024-10-24 08:29:40|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|26
1729758590000|2024-10-24 08:29:50|5827.13|5826.43|5827.13|5826.43|5827.13|5826.43|5827.13|5826.43|40
1729758600000|2024-10-24 08:30:00|5827.38|5826.68|5827.63|5826.93|5827.63|5826.93|5827.38|5826.68|26
1729758610000|2024-10-24 08:30:10|5827.75|5827.05|5827.63|5826.93|5827.75|5827.05|5827.63|5826.93|14
1729758620000|2024-10-24 08:30:20|||||||||54
1729758630000|2024-10-24 08:30:30|5827.75|5827.05|5827.88|5827.18|5827.88|5827.18|5827.75|5827.05|20
1729758640000|2024-10-24 08:30:40|5827.75|5827.05|5827.88|5827.18|5827.88|5827.18|5827.75|5827.05|4
1729758650000|2024-10-24 08:30:50|5828.13|5827.43|5828.38|5827.68|5828.38|5827.68|5828.13|5827.43|39
1729758660000|2024-10-24 08:31:00|5828.13|5827.43|5828.13|5827.43|5828.38|5827.68|5827.88|5827.18|58
1729758670000|2024-10-24 08:31:10|5828.38|5827.68|5828.38|5827.68|5828.38|5827.68|5828.38|5827.68|60
1729758690000|2024-10-24 08:31:30|||||||||10
1729758700000|2024-10-24 08:31:40|||||||||6
1729758710000|2024-10-24 08:31:50|||||||||2
1729758720000|2024-10-24 08:32:00|5828.13|5827.43|5827.88|5827.18|5828.13|5827.43|5827.88|5827.18|116
1729758730000|2024-10-24 08:32:10|5828.13|5827.43|5828.13|5827.43|5828.13|5827.43|5827.88|5827.18|19
1729758740000|2024-10-24 08:32:20|5828.38|5827.68|5828.38|5827.68|5828.38|5827.68|5828.38|5827.68|37
1729758750000|2024-10-24 08:32:30|||||||||21
1729758760000|2024-10-24 08:32:40|5828.13|5827.43|5828.13|5827.43|5828.13|5827.43|5828.13|5827.43|47
1729758770000|2024-10-24 08:32:50|||||||||6
1729758780000|2024-10-24 08:33:00|||||||||10
1729758790000|2024-10-24 08:33:10|5828.38|5827.68|5828.38|5827.68|5828.38|5827.68|5828.38|5827.68|21
1729758800000|2024-10-24 08:33:20|5828.63|5827.93|5828.63|5827.93|5828.63|5827.93|5828.63|5827.93|27
1729758810000|2024-10-24 08:33:30|5828.5|5827.8|5828.38|5827.68|5828.5|5827.8|5828.38|5827.68|44
1729758820000|2024-10-24 08:33:40|||||||||2
1729758830000|2024-10-24 08:33:50|||||||||9
1729758840000|2024-10-24 08:34:00|5828.13|5827.43|5827.88|5827.18|5828.13|5827.43|5827.63|5826.93|76
1729758850000|2024-10-24 08:34:10|5827.63|5826.93|5827.88|5827.18|5827.88|5827.18|5827.63|5826.93|22
1729758860000|2024-10-24 08:34:20|5828.13|5827.43|5827.63|5826.93|5828.13|5827.43|5827.63|5826.93|50
1729758870000|2024-10-24 08:34:30|5827.5|5826.8|5827.63|5826.93|5827.63|5826.93|5827.5|5826.8|11
1729758880000|2024-10-24 08:34:40|||||||||4
1729758890000|2024-10-24 08:34:50|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|2
1729758900000|2024-10-24 08:35:00|||||||||28
1729758910000|2024-10-24 08:35:10|||||||||23
1729758920000|2024-10-24 08:35:20|5827.13|5826.43|5827.13|5826.43|5827.38|5826.68|5827.13|5826.43|50
1729758930000|2024-10-24 08:35:30|5827.38|5826.68|5827.13|5826.43|5827.38|5826.68|5827.13|5826.43|11
1729758940000|2024-10-24 08:35:40|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|17
1729758950000|2024-10-24 08:35:50|5827.25|5826.55|5827.25|5826.55|5827.38|5826.68|5827.13|5826.43|35
1729758960000|2024-10-24 08:36:00|5827.13|5826.43|5827.88|5827.18|5827.88|5827.18|5827.13|5826.43|32
1729758970000|2024-10-24 08:36:10|5827.75|5827.05|5827.63|5826.93|5827.88|5827.18|5827.63|5826.93|47
1729758980000|2024-10-24 08:36:20|5827.88|5827.18|5827.88|5827.18|5827.88|5827.18|5827.88|5827.18|8
1729759000000|2024-10-24 08:36:40|5828|5827.3|5827.88|5827.18|5828.13|5827.43|5827.88|5827.18|76
1729759010000|2024-10-24 08:36:50|5827.75|5827.05|5827.63|5826.93|5827.88|5827.18|5827.63|5826.93|69
1729759020000|2024-10-24 08:37:00|5827.88|5827.18|5827.88|5827.18|5827.88|5827.18|5827.88|5827.18|44
1729759030000|2024-10-24 08:37:10|5827.63|5826.93|5827.38|5826.68|5827.63|5826.93|5827.13|5826.43|61
1729759040000|2024-10-24 08:37:20|5827.63|5826.93|5827.38|5826.68|5827.63|5826.93|5827.38|5826.68|15
1729759050000|2024-10-24 08:37:30|||||||||3
1729759060000|2024-10-24 08:37:40|5827.63|5826.93|5827.63|5826.93|5827.63|5826.93|5827.38|5826.68|24
1729759070000|2024-10-24 08:37:50|||||||||15
1729759080000|2024-10-24 08:38:00|5827.5|5826.8|5827.38|5826.68|5827.63|5826.93|5827.38|5826.68|12
1729759090000|2024-10-24 08:38:10|5827.63|5826.93|5827.63|5826.93|5827.63|5826.93|5827.63|5826.93|5
1729759100000|2024-10-24 08:38:20|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|18
1729759110000|2024-10-24 08:38:30|5827.63|5826.93|5827.63|5826.93|5827.63|5826.93|5827.63|5826.93|1
1729759120000|2024-10-24 08:38:40|||||||||6
1729759130000|2024-10-24 08:38:50|5827.88|5827.18|5827.88|5827.18|5828|5827.3|5827.88|5827.18|28
1729759140000|2024-10-24 08:39:00|||||||||2
1729759150000|2024-10-24 08:39:10|5828|5827.3|5827.88|5827.18|5828.13|5827.43|5827.88|5827.18|37
1729759160000|2024-10-24 08:39:20|5828|5827.3|5828.13|5827.43|5828.13|5827.43|5828|5827.3|19
1729759170000|2024-10-24 08:39:30|||||||||15
1729759180000|2024-10-24 08:39:40|5828.25|5827.55|5827.63|5826.93|5828.25|5827.55|5827.63|5826.93|112
1729759190000|2024-10-24 08:39:50|||||||||17
1729759200000|2024-10-24 08:40:00|||||||||2
1729759210000|2024-10-24 08:40:10|||||||||1
1729759220000|2024-10-24 08:40:20|5827.5|5826.8|5827.88|5827.18|5827.88|5827.18|5827.5|5826.8|37
1729759230000|2024-10-24 08:40:30|5828|5827.3|5827.88|5827.18|5828.13|5827.43|5827.88|5827.18|14
1729759250000|2024-10-24 08:40:50|5827.63|5826.93|5827.63|5826.93|5827.63|5826.93|5827.38|5826.68|54
1729759260000|2024-10-24 08:41:00|5827.88|5827.18|5827.63|5826.93|5827.88|5827.18|5827.63|5826.93|16
1729759270000|2024-10-24 08:41:10|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|19
1729759280000|2024-10-24 08:41:20|5827.13|5826.43|5826.88|5826.18|5827.13|5826.43|5826.88|5826.18|29
1729759290000|2024-10-24 08:41:30|5826.63|5825.93|5826.63|5825.93|5826.63|5825.93|5826.63|5825.93|17
1729759300000|2024-10-24 08:41:40|5826.38|5825.68|5825.88|5825.18|5826.38|5825.68|5825.88|5825.18|147
1729759310000|2024-10-24 08:41:50|5826.13|5825.43|5826.38|5825.68|5826.38|5825.68|5826.13|5825.43|37
1729759320000|2024-10-24 08:42:00|5826.13|5825.43|5826.13|5825.43|5826.13|5825.43|5826.13|5825.43|14
1729759330000|2024-10-24 08:42:10|5826|5825.3|5826.13|5825.43|5826.13|5825.43|5825.88|5825.18|48
1729759340000|2024-10-24 08:42:20|5826|5825.3|5826.13|5825.43|5826.13|5825.43|5825.88|5825.18|43
1729759350000|2024-10-24 08:42:30|5826.25|5825.55|5826.38|5825.68|5826.38|5825.68|5826.13|5825.43|27
1729759360000|2024-10-24 08:42:40|5826.5|5825.8|5826.38|5825.68|5826.63|5825.93|5826.38|5825.68|14
1729759370000|2024-10-24 08:42:50|||||||||52
1729759380000|2024-10-24 08:43:00|5826.5|5825.8|5826.38|5825.68|5826.5|5825.8|5826.13|5825.43|125
1729759390000|2024-10-24 08:43:10|5826.13|5825.43|5826.13|5825.43|5826.13|5825.43|5826.13|5825.43|26
1729759400000|2024-10-24 08:43:20|5826.38|5825.68|5826.38|5825.68|5826.38|5825.68|5826.38|5825.68|19
1729759410000|2024-10-24 08:43:30|5826.25|5825.55|5825.88|5825.18|5826.38|5825.68|5825.88|5825.18|20
1729759420000|2024-10-24 08:43:40|5825.63|5824.93|5825.63|5824.93|5825.63|5824.93|5825.63|5824.93|34
1729759430000|2024-10-24 08:43:50|5825.88|5825.18|5825.88|5825.18|5825.88|5825.18|5825.75|5825.05|24
1729759440000|2024-10-24 08:44:00|5826.13|5825.43|5825.88|5825.18|5826.13|5825.43|5825.88|5825.18|58
1729759450000|2024-10-24 08:44:10|5826.13|5825.43|5826.38|5825.68|5826.38|5825.68|5826.13|5825.43|20
1729759460000|2024-10-24 08:44:20|5826.13|5825.43|5826.38|5825.68|5826.38|5825.68|5826.13|5825.43|30
1729759470000|2024-10-24 08:44:30|||||||||2
1729759480000|2024-10-24 08:44:40|||||||||2
1729759500000|2024-10-24 08:45:00|5826.63|5825.93|5826.13|5825.43|5826.63|5825.93|5826.13|5825.43|75
1729759510000|2024-10-24 08:45:10|5825.88|5825.18|5826.13|5825.43|5826.13|5825.43|5825.88|5825.18|21
1729759520000|2024-10-24 08:45:20|5825.88|5825.18|5826|5825.3|5826|5825.3|5825.88|5825.18|18
1729759530000|2024-10-24 08:45:30|5826.13|5825.43|5826.13|5825.43|5826.13|5825.43|5826.13|5825.43|8
1729759540000|2024-10-24 08:45:40|5825.88|5825.18|5825.88|5825.18|5825.88|5825.18|5825.63|5824.93|22
1729759550000|2024-10-24 08:45:50|5825.75|5825.05|5825.63|5824.93|5825.75|5825.05|5825.63|5824.93|8
1729759560000|2024-10-24 08:46:00|5825.38|5824.68|5825.13|5824.43|5825.38|5824.68|5825.13|5824.43|261
1729759570000|2024-10-24 08:46:10|5824.88|5824.18|5824.88|5824.18|5824.88|5824.18|5824.88|5824.18|80
1729759580000|2024-10-24 08:46:20|5824.63|5823.93|5824.13|5823.43|5824.63|5823.93|5824.13|5823.43|60
1729759590000|2024-10-24 08:46:30|5823.88|5823.18|5824.13|5823.43|5824.13|5823.43|5823.88|5823.18|43
1729759600000|2024-10-24 08:46:40|5824.25|5823.55|5824.13|5823.43|5824.25|5823.55|5824.13|5823.43|40
1729759610000|2024-10-24 08:46:50|5823.88|5823.18|5823.63|5822.93|5823.88|5823.18|5823.63|5822.93|35
1729759620000|2024-10-24 08:47:00|5823.88|5823.18|5824.13|5823.43|5824.13|5823.43|5823.88|5823.18|38
1729759630000|2024-10-24 08:47:10|5823.88|5823.18|5824.13|5823.43|5824.13|5823.43|5823.88|5823.18|35
1729759640000|2024-10-24 08:47:20|5823.88|5823.18|5824|5823.3|5824.13|5823.43|5823.88|5823.18|13
1729759650000|2024-10-24 08:47:30|5823.88|5823.18|5823.63|5822.93|5823.88|5823.18|5823.63|5822.93|10
1729759660000|2024-10-24 08:47:40|5823.38|5822.68|5823.38|5822.68|5823.38|5822.68|5823.13|5822.43|132
1729759670000|2024-10-24 08:47:50|||||||||33
1729759680000|2024-10-24 08:48:00|5823.63|5822.93|5823.63|5822.93|5823.63|5822.93|5823.5|5822.8|40
1729759690000|2024-10-24 08:48:10|5823.38|5822.68|5823.38|5822.68|5823.38|5822.68|5823.38|5822.68|20
1729759700000|2024-10-24 08:48:20|5823.63|5822.93|5824.13|5823.43|5824.38|5823.68|5823.63|5822.93|94
1729759710000|2024-10-24 08:48:30|5824.38|5823.68|5824.5|5823.8|5824.63|5823.93|5824.38|5823.68|54
1729759720000|2024-10-24 08:48:40|5824.38|5823.68|5824.88|5824.18|5824.88|5824.18|5824.38|5823.68|25
1729759730000|2024-10-24 08:48:50|||||||||5
1729759740000|2024-10-24 08:49:00|5824.63|5823.93|5824.88|5824.18|5824.88|5824.18|5824.63|5823.93|22
1729759750000|2024-10-24 08:49:10|5824.63|5823.93|5824.38|5823.68|5824.63|5823.93|5824.38|5823.68|18
1729759760000|2024-10-24 08:49:20|5824.63|5823.93|5824.38|5823.68|5824.63|5823.93|5824.38|5823.68|12
1729759770000|2024-10-24 08:49:30|||||||||25
1729759780000|2024-10-24 08:49:40|5824.13|5823.43|5823.63|5822.93|5824.13|5823.43|5823.63|5822.93|45
1729759790000|2024-10-24 08:49:50|5823.88|5823.18|5824.13|5823.43|5824.13|5823.43|5823.88|5823.18|25
1729759800000|2024-10-24 08:50:00|5824.38|5823.68|5824.13|5823.43|5824.38|5823.68|5824.13|5823.43|37
1729759810000|2024-10-24 08:50:10|5824.25|5823.55|5824.13|5823.43|5824.25|5823.55|5824|5823.3|25
1729759820000|2024-10-24 08:50:20|5823.88|5823.18|5823.63|5822.93|5823.88|5823.18|5823.63|5822.93|22
1729759830000|2024-10-24 08:50:30|5823.88|5823.18|5823.63|5822.93|5823.88|5823.18|5823.63|5822.93|32
1729759840000|2024-10-24 08:50:40|5823.38|5822.68|5823.63|5822.93|5823.63|5822.93|5823.38|5822.68|25
1729759860000|2024-10-24 08:51:00|5823.13|5822.43|5822.63|5821.93|5823.13|5822.43|5822.63|5821.93|171
1729759870000|2024-10-24 08:51:10|5822.5|5821.8|5822.63|5821.93|5822.63|5821.93|5822.38|5821.68|62
1729759880000|2024-10-24 08:51:20|5822.88|5822.18|5822.63|5821.93|5822.88|5822.18|5822.63|5821.93|133
1729759890000|2024-10-24 08:51:30|||||||||6
1729759900000|2024-10-24 08:51:40|5822.38|5821.68|5822.38|5821.68|5822.38|5821.68|5822.38|5821.68|69
1729759910000|2024-10-24 08:51:50|5822.13|5821.43|5822.13|5821.43|5822.38|5821.68|5822.13|5821.43|81
1729759920000|2024-10-24 08:52:00|5822.38|5821.68|5821.88|5821.18|5822.38|5821.68|5821.88|5821.18|91
1729759930000|2024-10-24 08:52:10|5822.13|5821.43|5821.63|5820.93|5822.13|5821.43|5821.63|5820.93|81
1729759940000|2024-10-24 08:52:20|5821.38|5820.68|5821.38|5820.68|5821.38|5820.68|5821.38|5820.68|85
1729759950000|2024-10-24 08:52:30|5821.25|5820.55|5821.63|5820.93|5821.63|5820.93|5821.13|5820.43|135
1729759960000|2024-10-24 08:52:40|5821.38|5820.68|5821.38|5820.68|5821.38|5820.68|5821.38|5820.68|13
1729759970000|2024-10-24 08:52:50|5821.25|5820.55|5821.38|5820.68|5821.38|5820.68|5821.25|5820.55|32
1729759980000|2024-10-24 08:53:00|||||||||35
1729759990000|2024-10-24 08:53:10|5821.13|5820.43|5821.38|5820.68|5821.38|5820.68|5821.13|5820.43|50
1729760000000|2024-10-24 08:53:20|5821.13|5820.43|5820.88|5820.18|5821.13|5820.43|5820.88|5820.18|91
1729760010000|2024-10-24 08:53:30|5820.63|5819.93|5820.63|5819.93|5820.63|5819.93|5820.63|5819.93|54
1729760020000|2024-10-24 08:53:40|5820.88|5820.18|5820.88|5820.18|5820.88|5820.18|5820.88|5820.18|36
1729760030000|2024-10-24 08:53:50|||||||||40
1729760040000|2024-10-24 08:54:00|5821.13|5820.43|5821.13|5820.43|5821.13|5820.43|5820.88|5820.18|115
1729760050000|2024-10-24 08:54:10|5820.88|5820.18|5820.88|5820.18|5820.88|5820.18|5820.88|5820.18|12
1729760060000|2024-10-24 08:54:20|5820.63|5819.93|5820.63|5819.93|5820.63|5819.93|5820.63|5819.93|36
1729760070000|2024-10-24 08:54:30|5820.38|5819.68|5820.63|5819.93|5820.63|5819.93|5820.13|5819.43|170
1729760080000|2024-10-24 08:54:40|5820.88|5820.18|5821.13|5820.43|5821.13|5820.43|5820.88|5820.18|136
1729760090000|2024-10-24 08:54:50|5820.88|5820.18|5820.88|5820.18|5820.88|5820.18|5820.88|5820.18|54
1729760100000|2024-10-24 08:55:00|5820.63|5819.93|5820.38|5819.68|5820.63|5819.93|5820.38|5819.68|96
1729760110000|2024-10-24 08:55:10|5820.63|5819.93|5820.63|5819.93|5820.63|5819.93|5820.63|5819.93|43
1729760120000|2024-10-24 08:55:20|5820.88|5820.18|5820.88|5820.18|5820.88|5820.18|5820.88|5820.18|29
1729760130000|2024-10-24 08:55:30|||||||||65
1729760140000|2024-10-24 08:55:40|5821.13|5820.43|5821.13|5820.43|5821.13|5820.43|5821.13|5820.43|26
1729760150000|2024-10-24 08:55:50|5820.88|5820.18|5821.13|5820.43|5821.13|5820.43|5820.88|5820.18|20
1729760160000|2024-10-24 08:56:00|5821.63|5820.93|5821.63|5820.93|5821.63|5820.93|5821.63|5820.93|106
1729760170000|2024-10-24 08:56:10|5821.88|5821.18|5822.13|5821.43|5822.13|5821.43|5821.63|5820.93|139
1729760180000|2024-10-24 08:56:20|||||||||25
1729760190000|2024-10-24 08:56:30|5822.38|5821.68|5822.38|5821.68|5822.38|5821.68|5822.13|5821.43|34
1729760200000|2024-10-24 08:56:40|5822.13|5821.43|5822.38|5821.68|5822.38|5821.68|5822.13|5821.43|101
1729760210000|2024-10-24 08:56:50|5822.13|5821.43|5822.63|5821.93|5822.63|5821.93|5822.13|5821.43|63
1729760220000|2024-10-24 08:57:00|5822.88|5822.18|5822.88|5822.18|5822.88|5822.18|5822.63|5821.93|35
1729760230000|2024-10-24 08:57:10|5822.63|5821.93|5822.88|5822.18|5822.88|5822.18|5822.63|5821.93|42
1729760240000|2024-10-24 08:57:20|5823.13|5822.43|5822.88|5822.18|5823.13|5822.43|5822.63|5821.93|122
1729760250000|2024-10-24 08:57:30|||||||||12
1729760260000|2024-10-24 08:57:40|5822.63|5821.93|5822.63|5821.93|5822.63|5821.93|5822.63|5821.93|80
1729760270000|2024-10-24 08:57:50|5822.5|5821.8|5822.63|5821.93|5822.63|5821.93|5822.38|5821.68|6
1729760280000|2024-10-24 08:58:00|5822.38|5821.68|5822.63|5821.93|5822.63|5821.93|5822.38|5821.68|18
1729760290000|2024-10-24 08:58:10|5822.88|5822.18|5823.13|5822.43|5823.38|5822.68|5822.88|5822.18|68
1729760300000|2024-10-24 08:58:20|||||||||32
1729760310000|2024-10-24 08:58:30|5822.88|5822.18|5823.13|5822.43|5823.13|5822.43|5822.88|5822.18|31
1729760320000|2024-10-24 08:58:40|5823.38|5822.68|5823.38|5822.68|5823.38|5822.68|5823.38|5822.68|63
1729760330000|2024-10-24 08:58:50|5823.63|5822.93|5823.63|5822.93|5823.63|5822.93|5823.63|5822.93|32
1729760340000|2024-10-24 08:59:00|5823.88|5823.18|5824.13|5823.43|5824.13|5823.43|5823.88|5823.18|127
1729760350000|2024-10-24 08:59:10|||||||||28
1729760360000|2024-10-24 08:59:20|5824.38|5823.68|5824.13|5823.43|5824.38|5823.68|5824.13|5823.43|72
1729760370000|2024-10-24 08:59:30|||||||||53
1729760380000|2024-10-24 08:59:40|||||||||10
1729760390000|2024-10-24 08:59:50|||||||||2
1729760400000|2024-10-24 09:00:00|5824.38|5823.68|5824.38|5823.68|5824.38|5823.68|5824.38|5823.68|90
1729760410000|2024-10-24 09:00:10|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|60
1729760420000|2024-10-24 09:00:20|5824.38|5823.68|5824.38|5823.68|5824.38|5823.68|5824.13|5823.43|57
1729760430000|2024-10-24 09:00:30|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|10
1729760440000|2024-10-24 09:00:40|||||||||17
1729760450000|2024-10-24 09:00:50|||||||||2
1729760460000|2024-10-24 09:01:00|5823.88|5823.18|5823.88|5823.18|5823.88|5823.18|5823.88|5823.18|22
1729760470000|2024-10-24 09:01:10|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|40
1729760480000|2024-10-24 09:01:20|5823.88|5823.18|5823.88|5823.18|5823.88|5823.18|5823.88|5823.18|28
1729760490000|2024-10-24 09:01:30|||||||||5
1729760500000|2024-10-24 09:01:40|5823.63|5822.93|5823.13|5822.43|5823.63|5822.93|5823.13|5822.43|59
1729760510000|2024-10-24 09:01:50|5822.88|5822.18|5823.13|5822.43|5823.13|5822.43|5822.88|5822.18|20
1729760530000|2024-10-24 09:02:10|||||||||1
1729760540000|2024-10-24 09:02:20|||||||||27
1729760560000|2024-10-24 09:02:40|5822.88|5822.18|5823.13|5822.43|5823.13|5822.43|5822.88|5822.18|64
1729760570000|2024-10-24 09:02:50|5823|5822.3|5822.88|5822.18|5823|5822.3|5822.88|5822.18|6
1729760580000|2024-10-24 09:03:00|5822.63|5821.93|5822.63|5821.93|5822.63|5821.93|5822.63|5821.93|55
1729760590000|2024-10-24 09:03:10|5822.88|5822.18|5822.63|5821.93|5822.88|5822.18|5822.63|5821.93|30
1729760600000|2024-10-24 09:03:20|5822.88|5822.18|5822.88|5822.18|5822.88|5822.18|5822.88|5822.18|38
1729760610000|2024-10-24 09:03:30|5822.63|5821.93|5822.88|5822.18|5823.38|5822.68|5822.63|5821.93|66
1729760620000|2024-10-24 09:03:40|||||||||3
1729760630000|2024-10-24 09:03:50|||||||||5
1729760640000|2024-10-24 09:04:00|5823.13|5822.43|5823.38|5822.68|5823.38|5822.68|5823.13|5822.43|11
1729760650000|2024-10-24 09:04:10|5823.13|5822.43|5823|5822.3|5823.13|5822.43|5822.88|5822.18|30
1729760660000|2024-10-24 09:04:20|5822.88|5822.18|5822.88|5822.18|5823.13|5822.43|5822.88|5822.18|9
1729760670000|2024-10-24 09:04:30|5822.63|5821.93|5822.63|5821.93|5822.63|5821.93|5822.63|5821.93|14
1729760680000|2024-10-24 09:04:40|||||||||3
1729760690000|2024-10-24 09:04:50|5822.75|5822.05|5822.63|5821.93|5822.75|5822.05|5822.63|5821.93|27
1729760700000|2024-10-24 09:05:00|||||||||1
1729760710000|2024-10-24 09:05:10|5822.88|5822.18|5822.88|5822.18|5822.88|5822.18|5822.63|5821.93|38
1729760730000|2024-10-24 09:05:30|5822.63|5821.93|5822.63|5821.93|5822.63|5821.93|5822.63|5821.93|19
1729760740000|2024-10-24 09:05:40|5822.38|5821.68|5822.38|5821.68|5822.38|5821.68|5822.38|5821.68|10
1729760750000|2024-10-24 09:05:50|5822.5|5821.8|5822.63|5821.93|5822.63|5821.93|5822.38|5821.68|22
1729760760000|2024-10-24 09:06:00|5822.88|5822.18|5822.88|5822.18|5823.13|5822.43|5822.88|5822.18|17
1729760770000|2024-10-24 09:06:10|5823|5822.3|5823.13|5822.43|5823.13|5822.43|5823|5822.3|2
1729760780000|2024-10-24 09:06:20|||||||||6
1729760790000|2024-10-24 09:06:30|5823.38|5822.68|5823.38|5822.68|5823.63|5822.93|5823.38|5822.68|39
1729760800000|2024-10-24 09:06:40|5823.13|5822.43|5823.38|5822.68|5823.38|5822.68|5823.13|5822.43|22
1729760820000|2024-10-24 09:07:00|5823.13|5822.43|5823.38|5822.68|5823.38|5822.68|5823.13|5822.43|32
1729760830000|2024-10-24 09:07:10|5823.5|5822.8|5823.63|5822.93|5823.63|5822.93|5823.5|5822.8|12
1729760840000|2024-10-24 09:07:20|||||||||3
1729760850000|2024-10-24 09:07:30|||||||||1
1729760870000|2024-10-24 09:07:50|||||||||37
1729760880000|2024-10-24 09:08:00|5823.88|5823.18|5823.63|5822.93|5823.88|5823.18|5823.63|5822.93|25
1729760890000|2024-10-24 09:08:10|5823.38|5822.68|5823.38|5822.68|5823.38|5822.68|5823.38|5822.68|35
1729760900000|2024-10-24 09:08:20|5823.63|5822.93|5823.88|5823.18|5823.88|5823.18|5823.63|5822.93|12
1729760910000|2024-10-24 09:08:30|5823.63|5822.93|5823.88|5823.18|5823.88|5823.18|5823.63|5822.93|17
1729760920000|2024-10-24 09:08:40|5824.13|5823.43|5824.38|5823.68|5824.38|5823.68|5824.13|5823.43|28
1729760930000|2024-10-24 09:08:50|5824.63|5823.93|5824.63|5823.93|5824.63|5823.93|5824.63|5823.93|11
1729760950000|2024-10-24 09:09:10|5824.88|5824.18|5824.38|5823.68|5824.88|5824.18|5824.38|5823.68|49
1729760960000|2024-10-24 09:09:20|5824.5|5823.8|5824.63|5823.93|5824.63|5823.93|5824.38|5823.68|10
1729760970000|2024-10-24 09:09:30|5824.38|5823.68|5824.38|5823.68|5824.38|5823.68|5824.38|5823.68|12
1729760980000|2024-10-24 09:09:40|5824.5|5823.8|5824.38|5823.68|5824.5|5823.8|5824.38|5823.68|22
1729760990000|2024-10-24 09:09:50|5824.5|5823.8|5824.38|5823.68|5824.5|5823.8|5824.38|5823.68|0
1729761000000|2024-10-24 09:10:00|5824.63|5823.93|5824.13|5823.43|5824.63|5823.93|5824.13|5823.43|37
1729761010000|2024-10-24 09:10:10|||||||||1
1729761020000|2024-10-24 09:10:20|5824|5823.3|5823.88|5823.18|5824|5823.3|5823.88|5823.18|11
1729761030000|2024-10-24 09:10:30|5823.63|5822.93|5823.38|5822.68|5823.63|5822.93|5823.38|5822.68|27
1729761040000|2024-10-24 09:10:40|5823.13|5822.43|5823|5822.3|5823.13|5822.43|5822.88|5822.18|87
1729761050000|2024-10-24 09:10:50|5822.88|5822.18|5823.13|5822.43|5823.38|5822.68|5822.88|5822.18|40
1729761060000|2024-10-24 09:11:00|5822.88|5822.18|5822.88|5822.18|5822.88|5822.18|5822.75|5822.05|33
1729761070000|2024-10-24 09:11:10|5822.75|5822.05|5822.63|5821.93|5822.88|5822.18|5822.63|5821.93|44
1729761080000|2024-10-24 09:11:20|5822.88|5822.18|5822.88|5822.18|5822.88|5822.18|5822.63|5821.93|55
1729761090000|2024-10-24 09:11:30|||||||||46
1729761100000|2024-10-24 09:11:40|5822.63|5821.93|5822.63|5821.93|5822.63|5821.93|5822.63|5821.93|20
1729761110000|2024-10-24 09:11:50|5822.88|5822.18|5822.88|5822.18|5822.88|5822.18|5822.88|5822.18|13
1729761120000|2024-10-24 09:12:00|||||||||19
1729761130000|2024-10-24 09:12:10|5823.13|5822.43|5823.38|5822.68|5823.38|5822.68|5823.13|5822.43|43
1729761140000|2024-10-24 09:12:20|5823.13|5822.43|5823.13|5822.43|5823.13|5822.43|5823.13|5822.43|11
1729761150000|2024-10-24 09:12:30|||||||||15
1729761160000|2024-10-24 09:12:40|||||||||1
1729761180000|2024-10-24 09:13:00|5823.38|5822.68|5823.38|5822.68|5823.38|5822.68|5823.38|5822.68|3
1729761190000|2024-10-24 09:13:10|||||||||8
1729761200000|2024-10-24 09:13:20|5823.63|5822.93|5823.63|5822.93|5823.63|5822.93|5823.63|5822.93|16
1729761210000|2024-10-24 09:13:30|5823.88|5823.18|5824.13|5823.43|5824.13|5823.43|5823.88|5823.18|17
1729761220000|2024-10-24 09:13:40|||||||||2
1729761230000|2024-10-24 09:13:50|||||||||1
1729761240000|2024-10-24 09:14:00|5824.25|5823.55|5824.38|5823.68|5824.38|5823.68|5824.13|5823.43|55
1729761250000|2024-10-24 09:14:10|5824.63|5823.93|5824.63|5823.93|5824.88|5824.18|5824.63|5823.93|25
1729761260000|2024-10-24 09:14:20|5824.75|5824.05|5824.63|5823.93|5824.88|5824.18|5824.63|5823.93|9
1729761270000|2024-10-24 09:14:30|5824.75|5824.05|5824.38|5823.68|5824.75|5824.05|5824.38|5823.68|6
1729761280000|2024-10-24 09:14:40|5824.63|5823.93|5824.38|5823.68|5824.63|5823.93|5824.38|5823.68|13
1729761290000|2024-10-24 09:14:50|||||||||31
1729761300000|2024-10-24 09:15:00|5824.13|5823.43|5824.13|5823.43|5824.25|5823.55|5824.13|5823.43|7
1729761310000|2024-10-24 09:15:10|5824|5823.3|5824|5823.3|5824|5823.3|5824|5823.3|6
1729761320000|2024-10-24 09:15:20|5823.88|5823.18|5824.13|5823.43|5824.13|5823.43|5823.88|5823.18|4
1729761330000|2024-10-24 09:15:30|5824.88|5824.18|5825.13|5824.43|5825.38|5824.68|5824.88|5824.18|108
1729761340000|2024-10-24 09:15:40|5825.38|5824.68|5825.63|5824.93|5825.88|5825.18|5825.38|5824.68|112
1729761350000|2024-10-24 09:15:50|5825.38|5824.68|5825.38|5824.68|5825.38|5824.68|5825.38|5824.68|37
1729761360000|2024-10-24 09:16:00|5825.63|5824.93|5825.63|5824.93|5825.63|5824.93|5825.63|5824.93|53
1729761370000|2024-10-24 09:16:10|5825.88|5825.18|5825.88|5825.18|5825.88|5825.18|5825.88|5825.18|32
1729761380000|2024-10-24 09:16:20|5825.63|5824.93|5825.88|5825.18|5825.88|5825.18|5825.63|5824.93|32
1729761390000|2024-10-24 09:16:30|||||||||2
1729761400000|2024-10-24 09:16:40|||||||||17
1729761410000|2024-10-24 09:16:50|5826.13|5825.43|5825.88|5825.18|5826.13|5825.43|5825.88|5825.18|22
1729761420000|2024-10-24 09:17:00|||||||||9
1729761430000|2024-10-24 09:17:10|||||||||8
1729761440000|2024-10-24 09:17:20|5826.13|5825.43|5825.88|5825.18|5826.13|5825.43|5825.88|5825.18|94
1729761450000|2024-10-24 09:17:30|5826|5825.3|5825.88|5825.18|5826.13|5825.43|5825.88|5825.18|14
1729761460000|2024-10-24 09:17:40|5826.13|5825.43|5825.88|5825.18|5826.13|5825.43|5825.88|5825.18|16
1729761470000|2024-10-24 09:17:50|5825.63|5824.93|5825.63|5824.93|5825.63|5824.93|5825.63|5824.93|11
1729761480000|2024-10-24 09:18:00|5825.88|5825.18|5825.63|5824.93|5825.88|5825.18|5825.63|5824.93|24
1729761490000|2024-10-24 09:18:10|5825.88|5825.18|5825.88|5825.18|5825.88|5825.18|5825.88|5825.18|20
1729761500000|2024-10-24 09:18:20|5825.63|5824.93|5825.63|5824.93|5825.88|5825.18|5825.63|5824.93|13
1729761510000|2024-10-24 09:18:30|5825.75|5825.05|5826|5825.3|5826|5825.3|5825.63|5824.93|23
1729761520000|2024-10-24 09:18:40|5826.13|5825.43|5826.13|5825.43|5826.13|5825.43|5825.88|5825.18|32
1729761530000|2024-10-24 09:18:50|5825.88|5825.18|5825.63|5824.93|5826.13|5825.43|5825.63|5824.93|26
1729761540000|2024-10-24 09:19:00|5825.75|5825.05|5826|5825.3|5826|5825.3|5825.63|5824.93|35
1729761550000|2024-10-24 09:19:10|5825.88|5825.18|5825.88|5825.18|5826.13|5825.43|5825.88|5825.18|11
1729761560000|2024-10-24 09:19:20|||||||||1
1729761570000|2024-10-24 09:19:30|5825.63|5824.93|5825.63|5824.93|5825.63|5824.93|5825.63|5824.93|13
1729761580000|2024-10-24 09:19:40|5825.75|5825.05|5825.75|5825.05|5825.88|5825.18|5825.75|5825.05|5
1729761590000|2024-10-24 09:19:50|5825.63|5824.93|5825.63|5824.93|5825.88|5825.18|5825.63|5824.93|4
1729761600000|2024-10-24 09:20:00|5825.75|5825.05|5825.38|5824.68|5825.75|5825.05|5825.38|5824.68|51
1729761610000|2024-10-24 09:20:10|5825.5|5824.8|5825.38|5824.68|5825.63|5824.93|5825.38|5824.68|21
1729761620000|2024-10-24 09:20:20|||||||||22
1729761630000|2024-10-24 09:20:30|||||||||10
1729761640000|2024-10-24 09:20:40|5825.13|5824.43|5824.88|5824.18|5825.13|5824.43|5824.88|5824.18|34
1729761650000|2024-10-24 09:20:50|5824.63|5823.93|5824.63|5823.93|5824.63|5823.93|5824.63|5823.93|10
1729761660000|2024-10-24 09:21:00|||||||||19
1729761670000|2024-10-24 09:21:10|5824.5|5823.8|5824.38|5823.68|5824.63|5823.93|5824.38|5823.68|6
1729761680000|2024-10-24 09:21:20|5824.63|5823.93|5824.63|5823.93|5824.63|5823.93|5824.5|5823.8|5
1729761690000|2024-10-24 09:21:30|5824.38|5823.68|5824.38|5823.68|5824.38|5823.68|5824.38|5823.68|9
1729761700000|2024-10-24 09:21:40|5824.63|5823.93|5824.38|5823.68|5824.63|5823.93|5824.38|5823.68|34
1729761710000|2024-10-24 09:21:50|5824.5|5823.8|5824.38|5823.68|5824.5|5823.8|5824.38|5823.68|14
1729761720000|2024-10-24 09:22:00|||||||||17
1729761730000|2024-10-24 09:22:10|||||||||13
1729761740000|2024-10-24 09:22:20|5824.63|5823.93|5824.13|5823.43|5824.63|5823.93|5824.13|5823.43|24
1729761750000|2024-10-24 09:22:30|||||||||2
1729761760000|2024-10-24 09:22:40|5824.25|5823.55|5824.13|5823.43|5824.25|5823.55|5824.13|5823.43|5
1729761770000|2024-10-24 09:22:50|5824|5823.3|5823.88|5823.18|5824|5823.3|5823.88|5823.18|20
1729761780000|2024-10-24 09:23:00|5823.63|5822.93|5823.63|5822.93|5823.63|5822.93|5823.63|5822.93|10
1729761790000|2024-10-24 09:23:10|||||||||1
1729761800000|2024-10-24 09:23:20|5823.38|5822.68|5823.75|5823.05|5823.75|5823.05|5823.38|5822.68|55
1729761810000|2024-10-24 09:23:30|5823.63|5822.93|5823.88|5823.18|5823.88|5823.18|5823.38|5822.68|82
1729761830000|2024-10-24 09:23:50|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|46
1729761840000|2024-10-24 09:24:00|5824.38|5823.68|5824.25|5823.55|5824.38|5823.68|5824.13|5823.43|51
1729761850000|2024-10-24 09:24:10|5824.38|5823.68|5824.88|5824.18|5825.13|5824.43|5824.13|5823.43|117
1729761860000|2024-10-24 09:24:20|5825.13|5824.43|5825.25|5824.55|5825.25|5824.55|5824.88|5824.18|40
1729761870000|2024-10-24 09:24:30|5825.38|5824.68|5825.38|5824.68|5825.38|5824.68|5825.13|5824.43|72
1729761880000|2024-10-24 09:24:40|5825.13|5824.43|5825.38|5824.68|5825.38|5824.68|5825.13|5824.43|44
1729761890000|2024-10-24 09:24:50|5825.25|5824.55|5825.38|5824.68|5825.38|5824.68|5825.25|5824.55|0
1729761900000|2024-10-24 09:25:00|||||||||1
1729761910000|2024-10-24 09:25:10|5825.63|5824.93|5825.63|5824.93|5825.63|5824.93|5825.63|5824.93|33
1729761920000|2024-10-24 09:25:20|5825.38|5824.68|5825.38|5824.68|5825.38|5824.68|5825.38|5824.68|52
1729761930000|2024-10-24 09:25:30|5825.13|5824.43|5824.88|5824.18|5825.13|5824.43|5824.88|5824.18|64
1729761940000|2024-10-24 09:25:40|5824.63|5823.93|5824.88|5824.18|5824.88|5824.18|5824.63|5823.93|27
1729761950000|2024-10-24 09:25:50|5824.75|5824.05|5824.38|5823.68|5824.88|5824.18|5824.38|5823.68|44
1729761960000|2024-10-24 09:26:00|5824.75|5824.05|5824.75|5824.05|5824.88|5824.18|5824.63|5823.93|39
1729761970000|2024-10-24 09:26:10|5824.88|5824.18|5824.88|5824.18|5824.88|5824.18|5824.88|5824.18|0
1729761980000|2024-10-24 09:26:20|5824.75|5824.05|5824.38|5823.68|5824.88|5824.18|5824.38|5823.68|16
1729761990000|2024-10-24 09:26:30|5824.63|5823.93|5824.38|5823.68|5824.63|5823.93|5824.25|5823.55|30
1729762000000|2024-10-24 09:26:40|5824.25|5823.55|5824.38|5823.68|5824.38|5823.68|5824.25|5823.55|16
1729762010000|2024-10-24 09:26:50|||||||||8
1729762020000|2024-10-24 09:27:00|5824.63|5823.93|5824.5|5823.8|5824.63|5823.93|5824.38|5823.68|27
1729762030000|2024-10-24 09:27:10|5824.38|5823.68|5824.38|5823.68|5824.63|5823.93|5824.38|5823.68|17
1729762040000|2024-10-24 09:27:20|5824.25|5823.55|5824.13|5823.43|5824.25|5823.55|5824.13|5823.43|17
1729762050000|2024-10-24 09:27:30|||||||||1
1729762060000|2024-10-24 09:27:40|5824.38|5823.68|5824.38|5823.68|5824.38|5823.68|5824.38|5823.68|17
1729762070000|2024-10-24 09:27:50|5824.63|5823.93|5824.63|5823.93|5824.63|5823.93|5824.38|5823.68|18
1729762080000|2024-10-24 09:28:00|5824.88|5824.18|5824.88|5824.18|5824.88|5824.18|5824.88|5824.18|24
1729762090000|2024-10-24 09:28:10|5825.13|5824.43|5825.13|5824.43|5825.13|5824.43|5825.13|5824.43|20
1729762100000|2024-10-24 09:28:20|5824.88|5824.18|5824.63|5823.93|5824.88|5824.18|5824.5|5823.8|16
1729762110000|2024-10-24 09:28:30|5824.38|5823.68|5824.38|5823.68|5824.38|5823.68|5824.38|5823.68|5
1729762120000|2024-10-24 09:28:40|5824.63|5823.93|5824.38|5823.68|5824.63|5823.93|5824.38|5823.68|15
1729762130000|2024-10-24 09:28:50|5824.5|5823.8|5824.5|5823.8|5824.5|5823.8|5824.5|5823.8|20
1729762140000|2024-10-24 09:29:00|5824.63|5823.93|5824.38|5823.68|5824.63|5823.93|5824.38|5823.68|25
1729762150000|2024-10-24 09:29:10|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|20
1729762160000|2024-10-24 09:29:20|5823.88|5823.18|5823.88|5823.18|5823.88|5823.18|5823.88|5823.18|20
1729762170000|2024-10-24 09:29:30|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|20
1729762190000|2024-10-24 09:29:50|5824|5823.3|5823.88|5823.18|5824.13|5823.43|5823.88|5823.18|4
1729762200000|2024-10-24 09:30:00|5823.63|5822.93|5824.13|5823.43|5824.13|5823.43|5823.63|5822.93|23
1729762210000|2024-10-24 09:30:10|5823.88|5823.18|5824.13|5823.43|5824.13|5823.43|5823.88|5823.18|14
1729762220000|2024-10-24 09:30:20|5823.88|5823.18|5824.13|5823.43|5824.13|5823.43|5823.88|5823.18|9
1729762230000|2024-10-24 09:30:30|5823.88|5823.18|5823.88|5823.18|5823.88|5823.18|5823.88|5823.18|3
1729762240000|2024-10-24 09:30:40|||||||||3
1729762250000|2024-10-24 09:30:50|5823.63|5822.93|5823.63|5822.93|5823.63|5822.93|5823.63|5822.93|20
1729762260000|2024-10-24 09:31:00|5823.38|5822.68|5823.13|5822.43|5823.38|5822.68|5823.13|5822.43|35
1729762270000|2024-10-24 09:31:10|5823.38|5822.68|5823.38|5822.68|5823.38|5822.68|5823.25|5822.55|16
1729762280000|2024-10-24 09:31:20|5823.25|5822.55|5823.38|5822.68|5823.38|5822.68|5823.13|5822.43|8
1729762290000|2024-10-24 09:31:30|5823.63|5822.93|5823.63|5822.93|5823.63|5822.93|5823.5|5822.8|21
1729762300000|2024-10-24 09:31:40|||||||||16
1729762310000|2024-10-24 09:31:50|5823.88|5823.18|5823.63|5822.93|5823.88|5823.18|5823.63|5822.93|14
1729762320000|2024-10-24 09:32:00|||||||||1
1729762330000|2024-10-24 09:32:10|5823.88|5823.18|5823.88|5823.18|5823.88|5823.18|5823.88|5823.18|12
1729762340000|2024-10-24 09:32:20|5823.75|5823.05|5823.88|5823.18|5823.88|5823.18|5823.75|5823.05|9
1729762350000|2024-10-24 09:32:30|5824.13|5823.43|5824.38|5823.68|5824.38|5823.68|5824.13|5823.43|40
1729762360000|2024-10-24 09:32:40|5824.25|5823.55|5824.38|5823.68|5824.38|5823.68|5824.13|5823.43|25
1729762370000|2024-10-24 09:32:50|5824.13|5823.43|5824.38|5823.68|5824.38|5823.68|5824.13|5823.43|11
1729762380000|2024-10-24 09:33:00|||||||||20
1729762390000|2024-10-24 09:33:10|5824.5|5823.8|5824.63|5823.93|5824.63|5823.93|5824.5|5823.8|0
1729762400000|2024-10-24 09:33:20|5824.5|5823.8|5824.38|5823.68|5824.5|5823.8|5824.38|5823.68|15
1729762410000|2024-10-24 09:33:30|||||||||7
1729762420000|2024-10-24 09:33:40|5824.25|5823.55|5824.13|5823.43|5824.38|5823.68|5824.13|5823.43|13
1729762430000|2024-10-24 09:33:50|||||||||4
1729762440000|2024-10-24 09:34:00|5824.38|5823.68|5824.38|5823.68|5824.38|5823.68|5824.25|5823.55|12
1729762450000|2024-10-24 09:34:10|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|13
1729762460000|2024-10-24 09:34:20|||||||||9
1729762480000|2024-10-24 09:34:40|5824.25|5823.55|5824.13|5823.43|5824.38|5823.68|5824.13|5823.43|16
1729762490000|2024-10-24 09:34:50|||||||||1
1729762500000|2024-10-24 09:35:00|||||||||2
1729762520000|2024-10-24 09:35:20|5824.38|5823.68|5824.38|5823.68|5824.38|5823.68|5824.38|5823.68|12
1729762530000|2024-10-24 09:35:30|5824.25|5823.55|5824.38|5823.68|5824.38|5823.68|5824.13|5823.43|14
1729762540000|2024-10-24 09:35:40|5824.13|5823.43|5823.88|5823.18|5824.13|5823.43|5823.88|5823.18|22
1729762550000|2024-10-24 09:35:50|||||||||2
1729762560000|2024-10-24 09:36:00|5824.13|5823.43|5823.88|5823.18|5824.13|5823.43|5823.88|5823.18|15
1729762570000|2024-10-24 09:36:10|5824.13|5823.43|5823.88|5823.18|5824.13|5823.43|5823.88|5823.18|22
1729762580000|2024-10-24 09:36:20|||||||||8
1729762590000|2024-10-24 09:36:30|||||||||29
1729762600000|2024-10-24 09:36:40|||||||||15
1729762610000|2024-10-24 09:36:50|5824.13|5823.43|5823.88|5823.18|5824.13|5823.43|5823.88|5823.18|10
1729762620000|2024-10-24 09:37:00|5824.13|5823.43|5824.38|5823.68|5824.38|5823.68|5824.13|5823.43|17
1729762630000|2024-10-24 09:37:10|5824.13|5823.43|5824.38|5823.68|5824.38|5823.68|5823.88|5823.18|32
1729762640000|2024-10-24 09:37:20|||||||||1
1729762650000|2024-10-24 09:37:30|5824.63|5823.93|5824.63|5823.93|5824.63|5823.93|5824.63|5823.93|13
1729762660000|2024-10-24 09:37:40|||||||||7
1729762670000|2024-10-24 09:37:50|||||||||5
1729762680000|2024-10-24 09:38:00|5824.75|5824.05|5824.63|5823.93|5824.75|5824.05|5824.63|5823.93|17
1729762690000|2024-10-24 09:38:10|5824.88|5824.18|5824.88|5824.18|5824.88|5824.18|5824.88|5824.18|9
1729762710000|2024-10-24 09:38:30|5824.63|5823.93|5824.63|5823.93|5824.63|5823.93|5824.63|5823.93|11
1729762720000|2024-10-24 09:38:40|5824.88|5824.18|5824.63|5823.93|5824.88|5824.18|5824.63|5823.93|19
1729762740000|2024-10-24 09:39:00|5824.88|5824.18|5824.88|5824.18|5824.88|5824.18|5824.88|5824.18|4
1729762750000|2024-10-24 09:39:10|5824.63|5823.93|5824.63|5823.93|5824.63|5823.93|5824.63|5823.93|9
1729762760000|2024-10-24 09:39:20|5824.38|5823.68|5824.63|5823.93|5824.63|5823.93|5824.38|5823.68|24
1729762770000|2024-10-24 09:39:30|5824.5|5823.8|5824.38|5823.68|5824.5|5823.8|5824.38|5823.68|0
1729762790000|2024-10-24 09:39:50|||||||||2
1729762800000|2024-10-24 09:40:00|||||||||19
1729762810000|2024-10-24 09:40:10|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|12
1729762820000|2024-10-24 09:40:20|5824.38|5823.68|5824.38|5823.68|5824.38|5823.68|5824.38|5823.68|23
1729762830000|2024-10-24 09:40:30|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|5
1729762840000|2024-10-24 09:40:40|5824|5823.3|5824|5823.3|5824|5823.3|5824|5823.3|2
1729762850000|2024-10-24 09:40:50|5823.88|5823.18|5824.13|5823.43|5824.13|5823.43|5823.88|5823.18|9
1729762860000|2024-10-24 09:41:00|5824.25|5823.55|5824.25|5823.55|5824.25|5823.55|5824.13|5823.43|5
1729762870000|2024-10-24 09:41:10|5824.38|5823.68|5824.38|5823.68|5824.38|5823.68|5824.25|5823.55|5
1729762880000|2024-10-24 09:41:20|5824.5|5823.8|5824.63|5823.93|5824.63|5823.93|5824.5|5823.8|7
1729762890000|2024-10-24 09:41:30|5824.75|5824.05|5824.88|5824.18|5824.88|5824.18|5824.75|5824.05|8
1729762900000|2024-10-24 09:41:40|5824.63|5823.93|5824.63|5823.93|5824.63|5823.93|5824.63|5823.93|16
1729762910000|2024-10-24 09:41:50|||||||||17
1729762920000|2024-10-24 09:42:00|5824.5|5823.8|5824.63|5823.93|5824.63|5823.93|5824.5|5823.8|18
1729762930000|2024-10-24 09:42:10|5824.38|5823.68|5824.38|5823.68|5824.38|5823.68|5824.38|5823.68|12
1729762940000|2024-10-24 09:42:20|5824.63|5823.93|5824.88|5824.18|5824.88|5824.18|5824.63|5823.93|5
1729762950000|2024-10-24 09:42:30|5825.13|5824.43|5825.13|5824.43|5825.13|5824.43|5825.13|5824.43|13
1729762970000|2024-10-24 09:42:50|5824.63|5823.93|5824.63|5823.93|5824.63|5823.93|5824.63|5823.93|19
1729762980000|2024-10-24 09:43:00|5824.75|5824.05|5824.88|5824.18|5824.88|5824.18|5824.75|5824.05|4
1729762990000|2024-10-24 09:43:10|||||||||3
1729763000000|2024-10-24 09:43:20|||||||||1
1729763010000|2024-10-24 09:43:30|5825.13|5824.43|5824.75|5824.05|5825.13|5824.43|5824.63|5823.93|40
1729763020000|2024-10-24 09:43:40|5824.63|5823.93|5824.88|5824.18|5824.88|5824.18|5824.63|5823.93|32
1729763030000|2024-10-24 09:43:50|5824.75|5824.05|5824.63|5823.93|5824.88|5824.18|5824.63|5823.93|3
1729763040000|2024-10-24 09:44:00|5824.75|5824.05|5824.63|5823.93|5824.75|5824.05|5824.63|5823.93|12
1729763050000|2024-10-24 09:44:10|||||||||3
1729763070000|2024-10-24 09:44:30|||||||||7
1729763080000|2024-10-24 09:44:40|5824.75|5824.05|5824.88|5824.18|5824.88|5824.18|5824.75|5824.05|13
1729763090000|2024-10-24 09:44:50|5824.63|5823.93|5824.63|5823.93|5824.63|5823.93|5824.63|5823.93|19
1729763100000|2024-10-24 09:45:00|5824.38|5823.68|5824.38|5823.68|5824.38|5823.68|5824.38|5823.68|16
1729763110000|2024-10-24 09:45:10|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|19
1729763120000|2024-10-24 09:45:20|5823.88|5823.18|5824.13|5823.43|5824.13|5823.43|5823.88|5823.18|38
1729763130000|2024-10-24 09:45:30|5823.88|5823.18|5823.88|5823.18|5823.88|5823.18|5823.88|5823.18|4
1729763140000|2024-10-24 09:45:40|5824.13|5823.43|5823.88|5823.18|5824.13|5823.43|5823.88|5823.18|13
1729763150000|2024-10-24 09:45:50|5823.75|5823.05|5823.88|5823.18|5823.88|5823.18|5823.63|5822.93|15
1729763160000|2024-10-24 09:46:00|5823.75|5823.05|5823.88|5823.18|5823.88|5823.18|5823.63|5822.93|5
1729763170000|2024-10-24 09:46:10|||||||||5
1729763180000|2024-10-24 09:46:20|5824.13|5823.43|5823.88|5823.18|5824.13|5823.43|5823.88|5823.18|9
1729763190000|2024-10-24 09:46:30|||||||||38
1729763200000|2024-10-24 09:46:40|||||||||4
1729763210000|2024-10-24 09:46:50|5824|5823.3|5824.13|5823.43|5824.13|5823.43|5824|5823.3|13
1729763230000|2024-10-24 09:47:10|||||||||2
1729763240000|2024-10-24 09:47:20|||||||||3
1729763250000|2024-10-24 09:47:30|5823.88|5823.18|5823.88|5823.18|5823.88|5823.18|5823.88|5823.18|11
1729763260000|2024-10-24 09:47:40|5823.63|5822.93|5823.38|5822.68|5823.63|5822.93|5823.38|5822.68|34
1729763270000|2024-10-24 09:47:50|5823.13|5822.43|5823.38|5822.68|5823.38|5822.68|5823.13|5822.43|19
1729763280000|2024-10-24 09:48:00|5823.5|5822.8|5823.38|5822.68|5823.63|5822.93|5823.38|5822.68|25
1729763290000|2024-10-24 09:48:10|5823.13|5822.43|5823.13|5822.43|5823.13|5822.43|5823.13|5822.43|16
1729763300000|2024-10-24 09:48:20|||||||||10
1729763310000|2024-10-24 09:48:30|5822.88|5822.18|5822.75|5822.05|5822.88|5822.18|5822.75|5822.05|23
1729763320000|2024-10-24 09:48:40|5822.63|5821.93|5822.63|5821.93|5822.88|5822.18|5822.63|5821.93|23
1729763330000|2024-10-24 09:48:50|5822.88|5822.18|5822.88|5822.18|5822.88|5822.18|5822.75|5822.05|28
1729763340000|2024-10-24 09:49:00|5823|5822.3|5823|5822.3|5823|5822.3|5823|5822.3|15
1729763350000|2024-10-24 09:49:10|5822.88|5822.18|5822.88|5822.18|5822.88|5822.18|5822.88|5822.18|8
1729763360000|2024-10-24 09:49:20|||||||||11
1729763370000|2024-10-24 09:49:30|5822.63|5821.93|5822.63|5821.93|5822.63|5821.93|5822.63|5821.93|11
1729763380000|2024-10-24 09:49:40|5822.88|5822.18|5822.63|5821.93|5822.88|5822.18|5822.63|5821.93|6
1729763390000|2024-10-24 09:49:50|5822.88|5822.18|5823.13|5822.43|5823.13|5822.43|5822.88|5822.18|5
1729763400000|2024-10-24 09:50:00|||||||||10
1729763410000|2024-10-24 09:50:10|5822.88|5822.18|5822.88|5822.18|5822.88|5822.18|5822.63|5821.93|14
1729763420000|2024-10-24 09:50:20|5823.13|5822.43|5823.13|5822.43|5823.13|5822.43|5823.13|5822.43|10
1729763430000|2024-10-24 09:50:30|5822.88|5822.18|5822.88|5822.18|5823.13|5822.43|5822.63|5821.93|12
1729763440000|2024-10-24 09:50:40|||||||||2
1729763460000|2024-10-24 09:51:00|5823.13|5822.43|5822.88|5822.18|5823.13|5822.43|5822.88|5822.18|16
1729763470000|2024-10-24 09:51:10|||||||||4
1729763490000|2024-10-24 09:51:30|5823.13|5822.43|5824|5823.3|5824.13|5823.43|5823.13|5822.43|59
1729763500000|2024-10-24 09:51:40|5824.13|5823.43|5823.88|5823.18|5824.13|5823.43|5823.88|5823.18|8
1729763510000|2024-10-24 09:51:50|||||||||4
1729763520000|2024-10-24 09:52:00|5823.63|5822.93|5823.63|5822.93|5823.63|5822.93|5823.63|5822.93|12
1729763530000|2024-10-24 09:52:10|5823.38|5822.68|5823.38|5822.68|5823.38|5822.68|5823.13|5822.43|17
1729763540000|2024-10-24 09:52:20|5823.25|5822.55|5823.13|5822.43|5823.25|5822.55|5823.13|5822.43|9
1729763550000|2024-10-24 09:52:30|5822.63|5821.93|5822.63|5821.93|5822.63|5821.93|5822.63|5821.93|36
1729763560000|2024-10-24 09:52:40|5822.38|5821.68|5822.88|5822.18|5822.88|5822.18|5822.38|5821.68|94
1729763570000|2024-10-24 09:52:50|||||||||11
1729763580000|2024-10-24 09:53:00|5823.13|5822.43|5823.13|5822.43|5823.25|5822.55|5823.13|5822.43|18
1729763590000|2024-10-24 09:53:10|5822.88|5822.18|5823.13|5822.43|5823.25|5822.55|5822.88|5822.18|17
1729763600000|2024-10-24 09:53:20|||||||||7
1729763610000|2024-10-24 09:53:30|5823.25|5822.55|5823.38|5822.68|5823.38|5822.68|5823.25|5822.55|11
1729763620000|2024-10-24 09:53:40|5823.63|5822.93|5823.63|5822.93|5823.63|5822.93|5823.63|5822.93|16
1729763630000|2024-10-24 09:53:50|5823.88|5823.18|5824.13|5823.43|5824.13|5823.43|5823.88|5823.18|53
1729763640000|2024-10-24 09:54:00|5823.88|5823.18|5824.13|5823.43|5824.13|5823.43|5823.88|5823.18|46
1729763650000|2024-10-24 09:54:10|5824|5823.3|5824.13|5823.43|5824.13|5823.43|5823.88|5823.18|10
1729763660000|2024-10-24 09:54:20|5823.88|5823.18|5823.88|5823.18|5824.13|5823.43|5823.88|5823.18|21
1729763670000|2024-10-24 09:54:30|||||||||1
1729763690000|2024-10-24 09:54:50|5824.13|5823.43|5823.63|5822.93|5824.13|5823.43|5823.63|5822.93|24
1729763700000|2024-10-24 09:55:00|5823.38|5822.68|5823.38|5822.68|5823.38|5822.68|5823.38|5822.68|8
1729763710000|2024-10-24 09:55:10|||||||||2
1729763720000|2024-10-24 09:55:20|5823.13|5822.43|5823.13|5822.43|5823.13|5822.43|5823.13|5822.43|12
1729763740000|2024-10-24 09:55:40|||||||||1
1729763750000|2024-10-24 09:55:50|||||||||2
1729763760000|2024-10-24 09:56:00|||||||||3
1729763770000|2024-10-24 09:56:10|5822.88|5822.18|5822.88|5822.18|5822.88|5822.18|5822.88|5822.18|30
1729763780000|2024-10-24 09:56:20|5823.13|5822.43|5823.38|5822.68|5823.38|5822.68|5823.13|5822.43|28
1729763790000|2024-10-24 09:56:30|5823.13|5822.43|5823.13|5822.43|5823.13|5822.43|5823.13|5822.43|20
1729763800000|2024-10-24 09:56:40|||||||||15
1729763810000|2024-10-24 09:56:50|5823.38|5822.68|5823.38|5822.68|5823.38|5822.68|5823.38|5822.68|16
1729763820000|2024-10-24 09:57:00|5823.5|5822.8|5823.88|5823.18|5823.88|5823.18|5823.5|5822.8|2
1729763830000|2024-10-24 09:57:10|5824|5823.3|5824.13|5823.43|5824.13|5823.43|5823.88|5823.18|9
1729763840000|2024-10-24 09:57:20|5824|5823.3|5823.88|5823.18|5824.13|5823.43|5823.88|5823.18|23
1729763850000|2024-10-24 09:57:30|5823.63|5822.93|5823.63|5822.93|5823.63|5822.93|5823.63|5822.93|9
1729763860000|2024-10-24 09:57:40|5823.5|5822.8|5823.38|5822.68|5823.5|5822.8|5823.38|5822.68|10
1729763870000|2024-10-24 09:57:50|||||||||3
1729763880000|2024-10-24 09:58:00|||||||||22
1729763890000|2024-10-24 09:58:10|5823.25|5822.55|5823.25|5822.55|5823.25|5822.55|5823.13|5822.43|17
1729763900000|2024-10-24 09:58:20|5823.38|5822.68|5823.13|5822.43|5823.38|5822.68|5823.13|5822.43|15
1729763910000|2024-10-24 09:58:30|5823.25|5822.55|5823.38|5822.68|5823.38|5822.68|5823.25|5822.55|21
1729763920000|2024-10-24 09:58:40|||||||||1
1729763940000|2024-10-24 09:59:00|5823.63|5822.93|5823.63|5822.93|5823.63|5822.93|5823.38|5822.68|8
1729763950000|2024-10-24 09:59:10|5823.88|5823.18|5823.88|5823.18|5823.88|5823.18|5823.63|5822.93|16
1729763960000|2024-10-24 09:59:20|||||||||1
1729763970000|2024-10-24 09:59:30|||||||||8
1729763980000|2024-10-24 09:59:40|||||||||1
1729763990000|2024-10-24 09:59:50|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|15
1729764000000|2024-10-24 10:00:00|||||||||16
1729764010000|2024-10-24 10:00:10|5824|5823.3|5822.88|5822.18|5824|5823.3|5822.63|5821.93|241
1729764020000|2024-10-24 10:00:20|5822.63|5821.93|5823.13|5822.43|5823.63|5822.93|5822.38|5821.68|192
1729764030000|2024-10-24 10:00:30|5823.38|5822.68|5823.38|5822.68|5823.38|5822.68|5823.13|5822.43|41
1729764040000|2024-10-24 10:00:40|5823.13|5822.43|5823.38|5822.68|5823.38|5822.68|5823.13|5822.43|35
1729764050000|2024-10-24 10:00:50|5823.13|5822.43|5822.75|5822.05|5823.13|5822.43|5822.75|5822.05|56
1729764060000|2024-10-24 10:01:00|5822.63|5821.93|5822.63|5821.93|5822.63|5821.93|5822.38|5821.68|35
1729764070000|2024-10-24 10:01:10|5822.88|5822.18|5822.88|5822.18|5822.88|5822.18|5822.63|5821.93|28
1729764080000|2024-10-24 10:01:20|5822.75|5822.05|5822.63|5821.93|5822.88|5822.18|5822.63|5821.93|33
1729764090000|2024-10-24 10:01:30|5822.38|5821.68|5822.63|5821.93|5822.63|5821.93|5822.38|5821.68|12
1729764100000|2024-10-24 10:01:40|5822.88|5822.18|5823.38|5822.68|5823.38|5822.68|5822.88|5822.18|103
1729764110000|2024-10-24 10:01:50|5823.63|5822.93|5823.63|5822.93|5823.88|5823.18|5823.63|5822.93|28
1729764120000|2024-10-24 10:02:00|5823.38|5822.68|5823.38|5822.68|5823.38|5822.68|5823.13|5822.43|53
1729764130000|2024-10-24 10:02:10|5823.63|5822.93|5823.63|5822.93|5823.63|5822.93|5823.38|5822.68|32
1729764140000|2024-10-24 10:02:20|5823.38|5822.68|5824.13|5823.43|5824.13|5823.43|5823.38|5822.68|90
1729764150000|2024-10-24 10:02:30|5823.88|5823.18|5823.88|5823.18|5823.88|5823.18|5823.88|5823.18|4
1729764160000|2024-10-24 10:02:40|5823.63|5822.93|5823.88|5823.18|5823.88|5823.18|5823.63|5822.93|18
1729764170000|2024-10-24 10:02:50|5824|5823.3|5824.13|5823.43|5824.13|5823.43|5823.88|5823.18|17
1729764180000|2024-10-24 10:03:00|5824|5823.3|5823.88|5823.18|5824|5823.3|5823.88|5823.18|0
1729764190000|2024-10-24 10:03:10|||||||||13
1729764200000|2024-10-24 10:03:20|5823.63|5822.93|5823.88|5823.18|5823.88|5823.18|5823.63|5822.93|50
1729764210000|2024-10-24 10:03:30|5823.63|5822.93|5823.63|5822.93|5823.63|5822.93|5823.63|5822.93|50
1729764220000|2024-10-24 10:03:40|5823.38|5822.68|5823.63|5822.93|5823.63|5822.93|5823.38|5822.68|34
1729764230000|2024-10-24 10:03:50|5823.88|5823.18|5823.88|5823.18|5823.88|5823.18|5823.88|5823.18|11
1729764240000|2024-10-24 10:04:00|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|5823.88|5823.18|11
1729764250000|2024-10-24 10:04:10|5824.38|5823.68|5824.38|5823.68|5824.38|5823.68|5824.13|5823.43|24
1729764260000|2024-10-24 10:04:20|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|19
1729764270000|2024-10-24 10:04:30|5824|5823.3|5823.88|5823.18|5824.13|5823.43|5823.63|5822.93|19
1729764290000|2024-10-24 10:04:50|||||||||11
1729764300000|2024-10-24 10:05:00|5823.63|5822.93|5823.63|5822.93|5823.88|5823.18|5823.63|5822.93|11
1729764310000|2024-10-24 10:05:10|5823.88|5823.18|5823.63|5822.93|5823.88|5823.18|5823.63|5822.93|11
1729764320000|2024-10-24 10:05:20|5823.88|5823.18|5823.88|5823.18|5823.88|5823.18|5823.88|5823.18|8
1729764330000|2024-10-24 10:05:30|5823.63|5822.93|5823.88|5823.18|5823.88|5823.18|5823.63|5822.93|24
1729764340000|2024-10-24 10:05:40|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|20
1729764350000|2024-10-24 10:05:50|5824.38|5823.68|5824.38|5823.68|5824.38|5823.68|5824.38|5823.68|10
1729764360000|2024-10-24 10:06:00|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|32
1729764370000|2024-10-24 10:06:10|5824.38|5823.68|5824.13|5823.43|5824.38|5823.68|5824.13|5823.43|17
1729764380000|2024-10-24 10:06:20|5824.38|5823.68|5824.38|5823.68|5824.38|5823.68|5824.38|5823.68|20
1729764390000|2024-10-24 10:06:30|5824.63|5823.93|5824.88|5824.18|5824.88|5824.18|5824.63|5823.93|36
1729764400000|2024-10-24 10:06:40|5824.63|5823.93|5824.63|5823.93|5824.88|5824.18|5824.63|5823.93|27
1729764420000|2024-10-24 10:07:00|||||||||14
1729764430000|2024-10-24 10:07:10|5824.75|5824.05|5824.88|5824.18|5824.88|5824.18|5824.75|5824.05|18
1729764440000|2024-10-24 10:07:20|5824.63|5823.93|5824.88|5824.18|5824.88|5824.18|5824.63|5823.93|17
1729764450000|2024-10-24 10:07:30|5825.13|5824.43|5825.13|5824.43|5825.38|5824.68|5825.13|5824.43|63
1729764460000|2024-10-24 10:07:40|5825.38|5824.68|5825.13|5824.43|5825.38|5824.68|5825.13|5824.43|9
1729764470000|2024-10-24 10:07:50|5825|5824.3|5825.13|5824.43|5825.13|5824.43|5825|5824.3|13
1729764480000|2024-10-24 10:08:00|5824.88|5824.18|5825.13|5824.43|5825.13|5824.43|5824.88|5824.18|12
1729764490000|2024-10-24 10:08:10|5824.88|5824.18|5824.88|5824.18|5825.13|5824.43|5824.88|5824.18|53
1729764500000|2024-10-24 10:08:20|5825.13|5824.43|5825.13|5824.43|5825.13|5824.43|5825.13|5824.43|27
1729764510000|2024-10-24 10:08:30|5825.25|5824.55|5825.38|5824.68|5825.38|5824.68|5825.13|5824.43|20
1729764520000|2024-10-24 10:08:40|5825.25|5824.55|5825.38|5824.68|5825.38|5824.68|5825.25|5824.55|21
1729764530000|2024-10-24 10:08:50|5825.25|5824.55|5825|5824.3|5825.25|5824.55|5824.88|5824.18|39
1729764540000|2024-10-24 10:09:00|5824.88|5824.18|5824.88|5824.18|5825.13|5824.43|5824.63|5823.93|24
1729764550000|2024-10-24 10:09:10|5825.13|5824.43|5825.13|5824.43|5825.13|5824.43|5824.88|5824.18|33
1729764560000|2024-10-24 10:09:20|5824.88|5824.18|5825|5824.3|5825.13|5824.43|5824.88|5824.18|25
1729764570000|2024-10-24 10:09:30|5825.13|5824.43|5824.88|5824.18|5825.13|5824.43|5824.88|5824.18|3
1729764580000|2024-10-24 10:09:40|||||||||10
1729764590000|2024-10-24 10:09:50|5825.13|5824.43|5824.88|5824.18|5825.13|5824.43|5824.88|5824.18|13
1729764600000|2024-10-24 10:10:00|5825|5824.3|5824.88|5824.18|5825.13|5824.43|5824.88|5824.18|30
1729764620000|2024-10-24 10:10:20|5825|5824.3|5825.13|5824.43|5825.13|5824.43|5825|5824.3|59
1729764630000|2024-10-24 10:10:30|||||||||3
1729764640000|2024-10-24 10:10:40|5824.88|5824.18|5824.88|5824.18|5824.88|5824.18|5824.88|5824.18|29
1729764650000|2024-10-24 10:10:50|5825.13|5824.43|5825.13|5824.43|5825.13|5824.43|5824.88|5824.18|30
1729764670000|2024-10-24 10:11:10|5824.88|5824.18|5824.88|5824.18|5824.88|5824.18|5824.88|5824.18|31
1729764680000|2024-10-24 10:11:20|5824.75|5824.05|5824.63|5823.93|5824.75|5824.05|5824.63|5823.93|9
1729764690000|2024-10-24 10:11:30|5824.38|5823.68|5824.63|5823.93|5824.63|5823.93|5824.38|5823.68|13
1729764700000|2024-10-24 10:11:40|5824.88|5824.18|5824.63|5823.93|5824.88|5824.18|5824.63|5823.93|38
1729764710000|2024-10-24 10:11:50|5824.38|5823.68|5824.38|5823.68|5824.38|5823.68|5824.38|5823.68|17
1729764720000|2024-10-24 10:12:00|5824.13|5823.43|5824.13|5823.43|5824.38|5823.68|5824.13|5823.43|16
1729764730000|2024-10-24 10:12:10|5823.88|5823.18|5823.88|5823.18|5823.88|5823.18|5823.88|5823.18|12
1729764740000|2024-10-24 10:12:20|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|23
1729764750000|2024-10-24 10:12:30|5824.38|5823.68|5824.38|5823.68|5824.5|5823.8|5824.38|5823.68|14
1729764760000|2024-10-24 10:12:40|||||||||1
1729764770000|2024-10-24 10:12:50|||||||||1
1729764780000|2024-10-24 10:13:00|5824.13|5823.43|5824.25|5823.55|5824.25|5823.55|5824.13|5823.43|25
1729764790000|2024-10-24 10:13:10|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|2
1729764800000|2024-10-24 10:13:20|5823.88|5823.18|5823.88|5823.18|5824.13|5823.43|5823.88|5823.18|16
1729764810000|2024-10-24 10:13:30|||||||||6
1729764820000|2024-10-24 10:13:40|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|16
1729764830000|2024-10-24 10:13:50|5824.63|5823.93|5824.63|5823.93|5824.63|5823.93|5824.63|5823.93|46
1729764840000|2024-10-24 10:14:00|5824.88|5824.18|5824.88|5824.18|5824.88|5824.18|5824.88|5824.18|4
1729764850000|2024-10-24 10:14:10|5824.63|5823.93|5824.63|5823.93|5824.63|5823.93|5824.63|5823.93|24
1729764860000|2024-10-24 10:14:20|5824.75|5824.05|5824.88|5824.18|5824.88|5824.18|5824.75|5824.05|12
1729764880000|2024-10-24 10:14:40|5825.13|5824.43|5825.38|5824.68|5825.38|5824.68|5825.13|5824.43|14
1729764900000|2024-10-24 10:15:00|||||||||20
1729764920000|2024-10-24 10:15:20|5825.13|5824.43|5825.38|5824.68|5825.38|5824.68|5825.13|5824.43|54
1729764930000|2024-10-24 10:15:30|5825.5|5824.8|5825.88|5825.18|5825.88|5825.18|5825.38|5824.68|25
1729764940000|2024-10-24 10:15:40|5826.13|5825.43|5826.13|5825.43|5826.13|5825.43|5826.13|5825.43|18
1729764950000|2024-10-24 10:15:50|5825.88|5825.18|5826.13|5825.43|5826.13|5825.43|5825.88|5825.18|19
1729764960000|2024-10-24 10:16:00|5826|5825.3|5825.88|5825.18|5826.13|5825.43|5825.63|5824.93|17
1729764970000|2024-10-24 10:16:10|||||||||1
1729764980000|2024-10-24 10:16:20|5826.25|5825.55|5826.38|5825.68|5826.38|5825.68|5826.13|5825.43|49
1729764990000|2024-10-24 10:16:30|5826.5|5825.8|5826.63|5825.93|5826.63|5825.93|5826.5|5825.8|28
1729765000000|2024-10-24 10:16:40|5826.88|5826.18|5826.88|5826.18|5826.88|5826.18|5826.88|5826.18|33
1729765010000|2024-10-24 10:16:50|5826.63|5825.93|5826.38|5825.68|5826.63|5825.93|5826.38|5825.68|19
1729765020000|2024-10-24 10:17:00|5826.63|5825.93|5826.63|5825.93|5826.63|5825.93|5826.38|5825.68|72
1729765030000|2024-10-24 10:17:10|5826.38|5825.68|5826.38|5825.68|5826.38|5825.68|5826.38|5825.68|22
1729765040000|2024-10-24 10:17:20|5826.13|5825.43|5826.13|5825.43|5826.13|5825.43|5826.13|5825.43|33
1729765050000|2024-10-24 10:17:30|5826.38|5825.68|5826.13|5825.43|5826.38|5825.68|5826.13|5825.43|76
1729765060000|2024-10-24 10:17:40|5826.38|5825.68|5826.38|5825.68|5826.38|5825.68|5826.38|5825.68|8
1729765070000|2024-10-24 10:17:50|5826.13|5825.43|5826.13|5825.43|5826.13|5825.43|5826.13|5825.43|31
1729765080000|2024-10-24 10:18:00|5826|5825.3|5826.25|5825.55|5826.25|5825.55|5825.88|5825.18|55
1729765090000|2024-10-24 10:18:10|5826.13|5825.43|5826.38|5825.68|5826.38|5825.68|5826.13|5825.43|4
1729765100000|2024-10-24 10:18:20|5826.63|5825.93|5826.38|5825.68|5826.63|5825.93|5826.38|5825.68|43
1729765110000|2024-10-24 10:18:30|5826.63|5825.93|5826.63|5825.93|5826.63|5825.93|5826.63|5825.93|11
1729765120000|2024-10-24 10:18:40|5826.38|5825.68|5826.38|5825.68|5826.63|5825.93|5826.38|5825.68|16
1729765130000|2024-10-24 10:18:50|5826.63|5825.93|5826.63|5825.93|5826.63|5825.93|5826.63|5825.93|13
1729765140000|2024-10-24 10:19:00|5826.38|5825.68|5826.38|5825.68|5826.38|5825.68|5826.38|5825.68|10
1729765150000|2024-10-24 10:19:10|||||||||1
1729765160000|2024-10-24 10:19:20|5826.63|5825.93|5826.63|5825.93|5826.63|5825.93|5826.63|5825.93|17
1729765170000|2024-10-24 10:19:30|5826.5|5825.8|5826.88|5826.18|5826.88|5826.18|5826.5|5825.8|62
1729765180000|2024-10-24 10:19:40|||||||||1
1729765190000|2024-10-24 10:19:50|||||||||12
1729765200000|2024-10-24 10:20:00|5827.13|5826.43|5827.63|5826.93|5827.63|5826.93|5827.13|5826.43|148
1729765210000|2024-10-24 10:20:10|5827.88|5827.18|5827.63|5826.93|5827.88|5827.18|5827.63|5826.93|35
1729765220000|2024-10-24 10:20:20|5827.88|5827.18|5827.88|5827.18|5827.88|5827.18|5827.88|5827.18|21
1729765230000|2024-10-24 10:20:30|5827.75|5827.05|5827.63|5826.93|5827.75|5827.05|5827.63|5826.93|23
1729765240000|2024-10-24 10:20:40|5827.88|5827.18|5827.88|5827.18|5827.88|5827.18|5827.88|5827.18|9
1729765250000|2024-10-24 10:20:50|||||||||5
1729765260000|2024-10-24 10:21:00|5828.13|5827.43|5828.13|5827.43|5828.13|5827.43|5828.13|5827.43|51
1729765270000|2024-10-24 10:21:10|5827.88|5827.18|5828.13|5827.43|5828.13|5827.43|5827.88|5827.18|32
1729765280000|2024-10-24 10:21:20|5827.88|5827.18|5828.13|5827.43|5828.13|5827.43|5827.88|5827.18|58
1729765290000|2024-10-24 10:21:30|||||||||4
1729765300000|2024-10-24 10:21:40|5827.63|5826.93|5827.63|5826.93|5827.88|5827.18|5827.63|5826.93|57
1729765310000|2024-10-24 10:21:50|||||||||17
1729765320000|2024-10-24 10:22:00|5827.5|5826.8|5827.63|5826.93|5827.63|5826.93|5827.38|5826.68|28
1729765330000|2024-10-24 10:22:10|5827.38|5826.68|5827.63|5826.93|5827.63|5826.93|5827.38|5826.68|17
1729765340000|2024-10-24 10:22:20|||||||||4
1729765350000|2024-10-24 10:22:30|||||||||63
1729765360000|2024-10-24 10:22:40|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|4
1729765370000|2024-10-24 10:22:50|5827.13|5826.43|5827.13|5826.43|5827.13|5826.43|5827.13|5826.43|12
1729765380000|2024-10-24 10:23:00|||||||||9
1729765390000|2024-10-24 10:23:10|||||||||61
1729765400000|2024-10-24 10:23:20|||||||||2
1729765410000|2024-10-24 10:23:30|5827.38|5826.68|5827.13|5826.43|5827.38|5826.68|5827.13|5826.43|31
1729765420000|2024-10-24 10:23:40|5826.88|5826.18|5827.13|5826.43|5827.13|5826.43|5826.88|5826.18|118
1729765430000|2024-10-24 10:23:50|5826.88|5826.18|5826.88|5826.18|5826.88|5826.18|5826.88|5826.18|5
1729765440000|2024-10-24 10:24:00|5827.13|5826.43|5826.88|5826.18|5827.13|5826.43|5826.88|5826.18|27
1729765450000|2024-10-24 10:24:10|5827|5826.3|5827.13|5826.43|5827.25|5826.55|5826.88|5826.18|46
1729765460000|2024-10-24 10:24:20|5826.88|5826.18|5826.88|5826.18|5826.88|5826.18|5826.88|5826.18|81
1729765470000|2024-10-24 10:24:30|5826.63|5825.93|5826.38|5825.68|5826.63|5825.93|5826.38|5825.68|38
1729765480000|2024-10-24 10:24:40|5826.5|5825.8|5826.38|5825.68|5826.63|5825.93|5826.38|5825.68|51
1729765490000|2024-10-24 10:24:50|5826.5|5825.8|5826.63|5825.93|5826.75|5826.05|5826.38|5825.68|102
1729765500000|2024-10-24 10:25:00|5826.75|5826.05|5826.88|5826.18|5827.13|5826.43|5826.75|5826.05|60
1729765510000|2024-10-24 10:25:10|||||||||1
1729765520000|2024-10-24 10:25:20|5827.13|5826.43|5826.88|5826.18|5827.13|5826.43|5826.88|5826.18|29
1729765530000|2024-10-24 10:25:30|||||||||2
1729765540000|2024-10-24 10:25:40|5827.13|5826.43|5826.88|5826.18|5827.13|5826.43|5826.88|5826.18|19
1729765550000|2024-10-24 10:25:50|5826.63|5825.93|5826.63|5825.93|5826.63|5825.93|5826.63|5825.93|9
1729765560000|2024-10-24 10:26:00|||||||||1
1729765570000|2024-10-24 10:26:10|||||||||6
1729765580000|2024-10-24 10:26:20|||||||||4
1729765590000|2024-10-24 10:26:30|||||||||10
1729765600000|2024-10-24 10:26:40|||||||||5
1729765610000|2024-10-24 10:26:50|||||||||13
1729765630000|2024-10-24 10:27:10|||||||||6
1729765640000|2024-10-24 10:27:20|||||||||7
1729765650000|2024-10-24 10:27:30|5826.88|5826.18|5826.63|5825.93|5826.88|5826.18|5826.63|5825.93|19
1729765660000|2024-10-24 10:27:40|5826.88|5826.18|5826.88|5826.18|5826.88|5826.18|5826.88|5826.18|9
1729765670000|2024-10-24 10:27:50|||||||||8
1729765680000|2024-10-24 10:28:00|5827|5826.3|5826.88|5826.18|5827.13|5826.43|5826.88|5826.18|63
1729765690000|2024-10-24 10:28:10|||||||||5
1729765700000|2024-10-24 10:28:20|||||||||3
1729765710000|2024-10-24 10:28:30|5827.13|5826.43|5826.88|5826.18|5827.13|5826.43|5826.88|5826.18|19
1729765720000|2024-10-24 10:28:40|5827|5826.3|5826.88|5826.18|5827.13|5826.43|5826.88|5826.18|7
1729765730000|2024-10-24 10:28:50|5827.38|5826.68|5827.38|5826.68|5827.5|5826.8|5827.38|5826.68|62
1729765740000|2024-10-24 10:29:00|5827.25|5826.55|5827.38|5826.68|5827.38|5826.68|5827.25|5826.55|12
1729765750000|2024-10-24 10:29:10|5827.63|5826.93|5827.63|5826.93|5827.63|5826.93|5827.63|5826.93|36
1729765760000|2024-10-24 10:29:20|5827.38|5826.68|5827.25|5826.55|5827.38|5826.68|5827.13|5826.43|28
1729765770000|2024-10-24 10:29:30|5827.13|5826.43|5827.13|5826.43|5827.13|5826.43|5827.13|5826.43|0
1729765780000|2024-10-24 10:29:40|5826.88|5826.18|5827.13|5826.43|5827.13|5826.43|5826.88|5826.18|24
1729765790000|2024-10-24 10:29:50|5826.88|5826.18|5826.88|5826.18|5826.88|5826.18|5826.88|5826.18|9
1729765800000|2024-10-24 10:30:00|5827|5826.3|5827.13|5826.43|5827.13|5826.43|5827|5826.3|14
1729765820000|2024-10-24 10:30:20|5826.88|5826.18|5826.88|5826.18|5827.13|5826.43|5826.88|5826.18|18
1729765840000|2024-10-24 10:30:40|5826.63|5825.93|5826.5|5825.8|5826.63|5825.93|5826.38|5825.68|41
1729765850000|2024-10-24 10:30:50|5826.38|5825.68|5826.38|5825.68|5826.63|5825.93|5826.38|5825.68|21
1729765860000|2024-10-24 10:31:00|5826.63|5825.93|5826.88|5826.18|5826.88|5826.18|5826.38|5825.68|12
1729765880000|2024-10-24 10:31:20|5827.13|5826.43|5827.13|5826.43|5827.13|5826.43|5827.13|5826.43|18
1729765890000|2024-10-24 10:31:30|5827.25|5826.55|5827.13|5826.43|5827.25|5826.55|5827.13|5826.43|12
1729765900000|2024-10-24 10:31:40|||||||||3
1729765910000|2024-10-24 10:31:50|5827.25|5826.55|5827.13|5826.43|5827.25|5826.55|5827.13|5826.43|12
1729765920000|2024-10-24 10:32:00|5827.38|5826.68|5827.13|5826.43|5827.38|5826.68|5827.13|5826.43|11
1729765930000|2024-10-24 10:32:10|5826.88|5826.18|5826.88|5826.18|5826.88|5826.18|5826.88|5826.18|29
1729765940000|2024-10-24 10:32:20|||||||||12
1729765950000|2024-10-24 10:32:30|5826.63|5825.93|5826.88|5826.18|5826.88|5826.18|5826.63|5825.93|24
1729765960000|2024-10-24 10:32:40|||||||||9
1729765970000|2024-10-24 10:32:50|||||||||15
1729765980000|2024-10-24 10:33:00|||||||||4
1729765990000|2024-10-24 10:33:10|5826.75|5826.05|5826.88|5826.18|5826.88|5826.18|5826.63|5825.93|10
1729766000000|2024-10-24 10:33:20|5826.75|5826.05|5826.88|5826.18|5826.88|5826.18|5826.75|5826.05|3
1729766010000|2024-10-24 10:33:30|5826.75|5826.05|5827.13|5826.43|5827.13|5826.43|5826.75|5826.05|19
1729766020000|2024-10-24 10:33:40|5826.88|5826.18|5827.13|5826.43|5827.13|5826.43|5826.88|5826.18|11
1729766030000|2024-10-24 10:33:50|5827|5826.3|5827.38|5826.68|5827.38|5826.68|5827|5826.3|16
1729766040000|2024-10-24 10:34:00|||||||||8
1729766050000|2024-10-24 10:34:10|||||||||1
1729766070000|2024-10-24 10:34:30|5827.13|5826.43|5826.88|5826.18|5827.25|5826.55|5826.88|5826.18|14
1729766080000|2024-10-24 10:34:40|5827.13|5826.43|5826.63|5825.93|5827.13|5826.43|5826.63|5825.93|31
1729766090000|2024-10-24 10:34:50|||||||||9
1729766100000|2024-10-24 10:35:00|5826.5|5825.8|5826.38|5825.68|5826.63|5825.93|5826.38|5825.68|13
1729766110000|2024-10-24 10:35:10|5826.5|5825.8|5826.38|5825.68|5826.63|5825.93|5826.38|5825.68|25
1729766120000|2024-10-24 10:35:20|5826.63|5825.93|5826.63|5825.93|5826.63|5825.93|5826.63|5825.93|23
1729766130000|2024-10-24 10:35:30|5827|5826.3|5826.88|5826.18|5827|5826.3|5826.88|5826.18|42
1729766160000|2024-10-24 10:36:00|5827.13|5826.43|5826.88|5826.18|5827.13|5826.43|5826.88|5826.18|15
1729766170000|2024-10-24 10:36:10|5827.13|5826.43|5827.13|5826.43|5827.13|5826.43|5826.88|5826.18|14
1729766180000|2024-10-24 10:36:20|5827.38|5826.68|5827.13|5826.43|5827.38|5826.68|5827.13|5826.43|9
1729766190000|2024-10-24 10:36:30|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|19
1729766200000|2024-10-24 10:36:40|5827.63|5826.93|5827.38|5826.68|5827.63|5826.93|5827.38|5826.68|13
1729766210000|2024-10-24 10:36:50|||||||||6
1729766230000|2024-10-24 10:37:10|||||||||14
1729766240000|2024-10-24 10:37:20|5827.63|5826.93|5827.63|5826.93|5827.63|5826.93|5827.63|5826.93|10
1729766250000|2024-10-24 10:37:30|||||||||1
1729766260000|2024-10-24 10:37:40|||||||||22
1729766270000|2024-10-24 10:37:50|||||||||2
1729766300000|2024-10-24 10:38:20|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|21
1729766310000|2024-10-24 10:38:30|5827.63|5826.93|5827.38|5826.68|5827.63|5826.93|5827.38|5826.68|53
1729766320000|2024-10-24 10:38:40|||||||||3
1729766330000|2024-10-24 10:38:50|5827.13|5826.43|5827.13|5826.43|5827.13|5826.43|5827.13|5826.43|17
1729766340000|2024-10-24 10:39:00|5827.38|5826.68|5827.13|5826.43|5827.38|5826.68|5827.13|5826.43|21
1729766350000|2024-10-24 10:39:10|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|5827.25|5826.55|10
1729766360000|2024-10-24 10:39:20|5827.63|5826.93|5827.63|5826.93|5827.63|5826.93|5827.38|5826.68|18
1729766370000|2024-10-24 10:39:30|5827.5|5826.8|5827.38|5826.68|5827.5|5826.8|5827.38|5826.68|9
1729766380000|2024-10-24 10:39:40|5827.63|5826.93|5827.63|5826.93|5827.63|5826.93|5827.63|5826.93|8
1729766390000|2024-10-24 10:39:50|5827.5|5826.8|5827.5|5826.8|5827.5|5826.8|5827.38|5826.68|7
1729766400000|2024-10-24 10:40:00|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|3
1729766410000|2024-10-24 10:40:10|||||||||1
1729766420000|2024-10-24 10:40:20|5827.63|5826.93|5827.38|5826.68|5827.63|5826.93|5827.38|5826.68|7
1729766430000|2024-10-24 10:40:30|5827.13|5826.43|5827.13|5826.43|5827.13|5826.43|5827.13|5826.43|8
1729766440000|2024-10-24 10:40:40|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|10
1729766450000|2024-10-24 10:40:50|5827.63|5826.93|5827.38|5826.68|5827.63|5826.93|5827.38|5826.68|16
1729766460000|2024-10-24 10:41:00|5827.63|5826.93|5827.63|5826.93|5827.63|5826.93|5827.38|5826.68|12
1729766470000|2024-10-24 10:41:10|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|7
1729766480000|2024-10-24 10:41:20|||||||||9
1729766490000|2024-10-24 10:41:30|5827.63|5826.93|5827.63|5826.93|5827.63|5826.93|5827.63|5826.93|16
1729766500000|2024-10-24 10:41:40|5827.88|5827.18|5827.88|5827.18|5827.88|5827.18|5827.88|5827.18|7
1729766510000|2024-10-24 10:41:50|5827.63|5826.93|5827.63|5826.93|5827.63|5826.93|5827.63|5826.93|45
1729766520000|2024-10-24 10:42:00|5827.88|5827.18|5827.63|5826.93|5827.88|5827.18|5827.63|5826.93|107
1729766530000|2024-10-24 10:42:10|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|17
1729766560000|2024-10-24 10:42:40|5827.13|5826.43|5827.13|5826.43|5827.13|5826.43|5827.13|5826.43|18
1729766570000|2024-10-24 10:42:50|||||||||1
1729766580000|2024-10-24 10:43:00|5826.88|5826.18|5826.88|5826.18|5827|5826.3|5826.88|5826.18|25
1729766590000|2024-10-24 10:43:10|||||||||1
1729766610000|2024-10-24 10:43:30|||||||||3
1729766620000|2024-10-24 10:43:40|5827.13|5826.43|5827|5826.3|5827.13|5826.43|5827|5826.3|48
1729766630000|2024-10-24 10:43:50|5827.13|5826.43|5827.13|5826.43|5827.13|5826.43|5827.13|5826.43|0
1729766700000|2024-10-24 10:45:00|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|36
1729766720000|2024-10-24 10:45:20|||||||||15
1729766730000|2024-10-24 10:45:30|5827.13|5826.43|5826.88|5826.18|5827.13|5826.43|5826.88|5826.18|25
1729766740000|2024-10-24 10:45:40|||||||||21
1729766750000|2024-10-24 10:45:50|||||||||10
1729766760000|2024-10-24 10:46:00|||||||||1
1729766770000|2024-10-24 10:46:10|5827.13|5826.43|5827.13|5826.43|5827.13|5826.43|5827|5826.3|5
1729766780000|2024-10-24 10:46:20|5826.88|5826.18|5826.88|5826.18|5826.88|5826.18|5826.88|5826.18|12
1729766790000|2024-10-24 10:46:30|||||||||15
1729766800000|2024-10-24 10:46:40|5826.63|5825.93|5826.63|5825.93|5827.13|5826.43|5826.63|5825.93|69
1729766830000|2024-10-24 10:47:10|||||||||6
1729766840000|2024-10-24 10:47:20|||||||||25
1729766860000|2024-10-24 10:47:40|5826.38|5825.68|5826.38|5825.68|5826.38|5825.68|5826.38|5825.68|13
1729766870000|2024-10-24 10:47:50|5826.25|5825.55|5826.38|5825.68|5826.38|5825.68|5826.13|5825.43|17
1729766880000|2024-10-24 10:48:00|||||||||5
1729766890000|2024-10-24 10:48:10|5826.63|5825.93|5826.63|5825.93|5826.63|5825.93|5826.63|5825.93|24
1729766900000|2024-10-24 10:48:20|||||||||23
1729766910000|2024-10-24 10:48:30|5826.38|5825.68|5826.25|5825.55|5826.38|5825.68|5826.25|5825.55|15
1729766920000|2024-10-24 10:48:40|5826.13|5825.43|5826.13|5825.43|5826.13|5825.43|5826.13|5825.43|26
1729766930000|2024-10-24 10:48:50|5825.88|5825.18|5825.88|5825.18|5825.88|5825.18|5825.88|5825.18|27
1729766940000|2024-10-24 10:49:00|5825.63|5824.93|5825.38|5824.68|5825.63|5824.93|5825.38|5824.68|45
1729766950000|2024-10-24 10:49:10|||||||||4
1729766960000|2024-10-24 10:49:20|5825.63|5824.93|5825.13|5824.43|5825.63|5824.93|5825.13|5824.43|30
1729766970000|2024-10-24 10:49:30|5825|5824.3|5824.88|5824.18|5825.13|5824.43|5824.88|5824.18|47
1729766980000|2024-10-24 10:49:40|||||||||9
1729766990000|2024-10-24 10:49:50|||||||||2
1729767000000|2024-10-24 10:50:00|5825.13|5824.43|5825.13|5824.43|5825.13|5824.43|5825|5824.3|30
1729767010000|2024-10-24 10:50:10|5825.38|5824.68|5825.38|5824.68|5825.38|5824.68|5825.13|5824.43|18
1729767020000|2024-10-24 10:50:20|5825.75|5825.05|5825.63|5824.93|5825.88|5825.18|5825.5|5824.8|21
1729767030000|2024-10-24 10:50:30|5825.38|5824.68|5825.63|5824.93|5825.63|5824.93|5825.38|5824.68|14
1729767040000|2024-10-24 10:50:40|5825.88|5825.18|5825.88|5825.18|5825.88|5825.18|5825.88|5825.18|11
1729767050000|2024-10-24 10:50:50|5826.13|5825.43|5826.13|5825.43|5826.13|5825.43|5826.13|5825.43|41
1729767060000|2024-10-24 10:51:00|5826|5825.3|5826.13|5825.43|5826.13|5825.43|5826|5825.3|20
1729767070000|2024-10-24 10:51:10|5826|5825.3|5826.13|5825.43|5826.13|5825.43|5826|5825.3|1
1729767080000|2024-10-24 10:51:20|5826|5825.3|5825.88|5825.18|5826|5825.3|5825.88|5825.18|12
1729767100000|2024-10-24 10:51:40|5826|5825.3|5826.13|5825.43|5826.13|5825.43|5825.88|5825.18|10
1729767110000|2024-10-24 10:51:50|5825.88|5825.18|5825.88|5825.18|5826.13|5825.43|5825.88|5825.18|43
1729767120000|2024-10-24 10:52:00|5825.63|5824.93|5825.63|5824.93|5825.63|5824.93|5825.63|5824.93|6
1729767130000|2024-10-24 10:52:10|||||||||1
1729767140000|2024-10-24 10:52:20|5825.38|5824.68|5825.13|5824.43|5825.38|5824.68|5825.13|5824.43|64
1729767150000|2024-10-24 10:52:30|5824.63|5823.93|5824.63|5823.93|5824.63|5823.93|5824.63|5823.93|68
1729767160000|2024-10-24 10:52:40|5824.88|5824.18|5824.63|5823.93|5824.88|5824.18|5824.63|5823.93|18
1729767170000|2024-10-24 10:52:50|5824.75|5824.05|5824.88|5824.18|5824.88|5824.18|5824.75|5824.05|7
1729767180000|2024-10-24 10:53:00|||||||||2
1729767190000|2024-10-24 10:53:10|||||||||3
1729767210000|2024-10-24 10:53:30|5824.63|5823.93|5824.38|5823.68|5824.63|5823.93|5824.38|5823.68|193
1729767220000|2024-10-24 10:53:40|5824.63|5823.93|5824.88|5824.18|5824.88|5824.18|5824.63|5823.93|38
1729767230000|2024-10-24 10:53:50|5824.63|5823.93|5824.63|5823.93|5824.63|5823.93|5824.63|5823.93|16
1729767240000|2024-10-24 10:54:00|||||||||4
1729767260000|2024-10-24 10:54:20|||||||||1
1729767270000|2024-10-24 10:54:30|||||||||25
1729767290000|2024-10-24 10:54:50|5824.38|5823.68|5824.38|5823.68|5824.38|5823.68|5824.38|5823.68|14
1729767300000|2024-10-24 10:55:00|||||||||5
1729767310000|2024-10-24 10:55:10|5824|5823.3|5823.63|5822.93|5824|5823.3|5823.63|5822.93|52
1729767320000|2024-10-24 10:55:20|5823.88|5823.18|5823.88|5823.18|5823.88|5823.18|5823.88|5823.18|25
1729767330000|2024-10-24 10:55:30|5823.75|5823.05|5823.88|5823.18|5824.13|5823.43|5823.75|5823.05|52
1729767340000|2024-10-24 10:55:40|||||||||6
1729767350000|2024-10-24 10:55:50|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|12
1729767360000|2024-10-24 10:56:00|||||||||5
1729767370000|2024-10-24 10:56:10|5824|5823.3|5823.88|5823.18|5824|5823.3|5823.88|5823.18|43
1729767380000|2024-10-24 10:56:20|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|2
1729767400000|2024-10-24 10:56:40|||||||||1
1729767410000|2024-10-24 10:56:50|5824.38|5823.68|5824.38|5823.68|5824.38|5823.68|5824.38|5823.68|14
1729767420000|2024-10-24 10:57:00|5824.63|5823.93|5824.63|5823.93|5824.63|5823.93|5824.63|5823.93|29
1729767440000|2024-10-24 10:57:20|5824.38|5823.68|5824.63|5823.93|5824.63|5823.93|5824.38|5823.68|8
1729767450000|2024-10-24 10:57:30|5824.38|5823.68|5823.88|5823.18|5824.38|5823.68|5823.88|5823.18|59
1729767460000|2024-10-24 10:57:40|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|18
1729767470000|2024-10-24 10:57:50|||||||||3
1729767480000|2024-10-24 10:58:00|||||||||21
1729767500000|2024-10-24 10:58:20|||||||||3
1729767510000|2024-10-24 10:58:30|5823.88|5823.18|5823.88|5823.18|5823.88|5823.18|5823.88|5823.18|34
1729767520000|2024-10-24 10:58:40|5824.13|5823.43|5824.88|5824.18|5824.88|5824.18|5824.13|5823.43|87
1729767540000|2024-10-24 10:59:00|5824.63|5823.93|5824.63|5823.93|5824.63|5823.93|5824.63|5823.93|25
1729767550000|2024-10-24 10:59:10|5824.38|5823.68|5824.38|5823.68|5824.38|5823.68|5824.38|5823.68|19
1729767560000|2024-10-24 10:59:20|5824.25|5823.55|5824.38|5823.68|5824.63|5823.93|5824.25|5823.55|28
1729767570000|2024-10-24 10:59:30|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|18
1729767580000|2024-10-24 10:59:40|5823.88|5823.18|5823.88|5823.18|5823.88|5823.18|5823.88|5823.18|37
1729767590000|2024-10-24 10:59:50|5824.13|5823.43|5824.13|5823.43|5824.38|5823.68|5824.13|5823.43|75
1729767600000|2024-10-24 11:00:00|5824|5823.3|5824.13|5823.43|5824.13|5823.43|5823.88|5823.18|103
1729767610000|2024-10-24 11:00:10|5823.88|5823.18|5824.13|5823.43|5824.38|5823.68|5823.88|5823.18|71
1729767620000|2024-10-24 11:00:20|5824.38|5823.68|5824.25|5823.55|5824.38|5823.68|5824.25|5823.55|30
1729767630000|2024-10-24 11:00:30|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|19
1729767640000|2024-10-24 11:00:40|5824.5|5823.8|5824.63|5823.93|5824.63|5823.93|5824.38|5823.68|110
1729767650000|2024-10-24 11:00:50|||||||||28
1729767660000|2024-10-24 11:01:00|5824.38|5823.68|5824.38|5823.68|5824.38|5823.68|5824.38|5823.68|113
1729767670000|2024-10-24 11:01:10|||||||||8
1729767680000|2024-10-24 11:01:20|5824.63|5823.93|5824.63|5823.93|5824.63|5823.93|5824.63|5823.93|125
1729767690000|2024-10-24 11:01:30|||||||||35
1729767700000|2024-10-24 11:01:40|||||||||1
1729767710000|2024-10-24 11:01:50|||||||||2
1729767720000|2024-10-24 11:02:00|||||||||2
1729767730000|2024-10-24 11:02:10|||||||||49
1729767760000|2024-10-24 11:02:40|||||||||60
1729767770000|2024-10-24 11:02:50|||||||||34
1729767780000|2024-10-24 11:03:00|5823.63|5822.93|5823.38|5822.68|5824|5823.3|5823.38|5822.68|400
1729767790000|2024-10-24 11:03:10|5823.63|5822.93|5823.63|5822.93|5823.63|5822.93|5823.63|5822.93|16
1729767800000|2024-10-24 11:03:20|5823.88|5823.18|5823.63|5822.93|5823.88|5823.18|5823.63|5822.93|93
1729767810000|2024-10-24 11:03:30|5823.38|5822.68|5823.38|5822.68|5823.38|5822.68|5823.38|5822.68|27
1729767820000|2024-10-24 11:03:40|5823.5|5822.8|5823.63|5822.93|5823.63|5822.93|5823.5|5822.8|57
1729767840000|2024-10-24 11:04:00|5823.88|5823.18|5823.63|5822.93|5823.88|5823.18|5823.63|5822.93|31
1729767850000|2024-10-24 11:04:10|5823.88|5823.18|5823.88|5823.18|5823.88|5823.18|5823.88|5823.18|19
1729767860000|2024-10-24 11:04:20|5824.13|5823.43|5824.25|5823.55|5824.25|5823.55|5824.13|5823.43|117
1729767870000|2024-10-24 11:04:30|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|7
1729767880000|2024-10-24 11:04:40|||||||||4
1729767890000|2024-10-24 11:04:50|5824.38|5823.68|5824.38|5823.68|5824.38|5823.68|5824.38|5823.68|11
1729767900000|2024-10-24 11:05:00|||||||||7
1729767910000|2024-10-24 11:05:10|5824.13|5823.43|5823.88|5823.18|5824.13|5823.43|5823.88|5823.18|66
1729767920000|2024-10-24 11:05:20|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|62
1729767930000|2024-10-24 11:05:30|||||||||5
1729767940000|2024-10-24 11:05:40|5824.38|5823.68|5824.88|5824.18|5824.88|5824.18|5824.38|5823.68|80
1729767950000|2024-10-24 11:05:50|||||||||176
1729767960000|2024-10-24 11:06:00|||||||||16
1729767980000|2024-10-24 11:06:20|||||||||2
1729767990000|2024-10-24 11:06:30|5825.38|5824.68|5825.63|5824.93|5825.63|5824.93|5825.38|5824.68|201
1729768000000|2024-10-24 11:06:40|5825.88|5825.18|5825.88|5825.18|5825.88|5825.18|5825.88|5825.18|59
1729768010000|2024-10-24 11:06:50|5826.13|5825.43|5826.13|5825.43|5826.13|5825.43|5826.13|5825.43|32
1729768020000|2024-10-24 11:07:00|5826.38|5825.68|5826.38|5825.68|5826.38|5825.68|5826.38|5825.68|23
1729768030000|2024-10-24 11:07:10|5826.63|5825.93|5826.63|5825.93|5826.63|5825.93|5826.63|5825.93|61
1729768040000|2024-10-24 11:07:20|5826.38|5825.68|5826.38|5825.68|5826.38|5825.68|5826.38|5825.68|60
1729768050000|2024-10-24 11:07:30|5826.63|5825.93|5826.88|5826.18|5826.88|5826.18|5826.63|5825.93|62
1729768060000|2024-10-24 11:07:40|5827.13|5826.43|5827.13|5826.43|5827.13|5826.43|5827.13|5826.43|172
1729768070000|2024-10-24 11:07:50|5827.38|5826.68|5827.13|5826.43|5827.38|5826.68|5827.13|5826.43|70
1729768080000|2024-10-24 11:08:00|5827.25|5826.55|5827.25|5826.55|5827.25|5826.55|5827.13|5826.43|70
1729768090000|2024-10-24 11:08:10|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|5827.13|5826.43|21
1729768100000|2024-10-24 11:08:20|||||||||22
1729768110000|2024-10-24 11:08:30|5827.13|5826.43|5827.13|5826.43|5827.13|5826.43|5827.13|5826.43|49
1729768120000|2024-10-24 11:08:40|||||||||1
1729768130000|2024-10-24 11:08:50|5827.25|5826.55|5827.13|5826.43|5827.38|5826.68|5827.13|5826.43|13
1729768140000|2024-10-24 11:09:00|5827.38|5826.68|5827.5|5826.8|5827.5|5826.8|5827.38|5826.68|127
1729768150000|2024-10-24 11:09:10|5827.63|5826.93|5827.38|5826.68|5827.63|5826.93|5827.38|5826.68|14
1729768160000|2024-10-24 11:09:20|5827.63|5826.93|5827.63|5826.93|5827.63|5826.93|5827.63|5826.93|4
1729768170000|2024-10-24 11:09:30|||||||||1
1729768180000|2024-10-24 11:09:40|5827.38|5826.68|5827.38|5826.68|5827.63|5826.93|5827.38|5826.68|35
1729768190000|2024-10-24 11:09:50|5827.5|5826.8|5827.88|5827.18|5827.88|5827.18|5827.38|5826.68|12
1729768200000|2024-10-24 11:10:00|5828.13|5827.43|5828.38|5827.68|5828.38|5827.68|5828.13|5827.43|167
1729768210000|2024-10-24 11:10:10|||||||||11
1729768220000|2024-10-24 11:10:20|5828.5|5827.8|5830.13|5829.43|5830.13|5829.43|5828.38|5827.68|391
1729768230000|2024-10-24 11:10:30|5829.88|5829.18|5829.88|5829.18|5829.88|5829.18|5829.88|5829.18|109
1729768240000|2024-10-24 11:10:40|5830.13|5829.43|5829.63|5828.93|5830.13|5829.43|5829.63|5828.93|102
1729768250000|2024-10-24 11:10:50|5829.5|5828.8|5829.38|5828.68|5829.63|5828.93|5829.38|5828.68|102
1729768260000|2024-10-24 11:11:00|5829.13|5828.43|5828.88|5828.18|5829.13|5828.43|5828.88|5828.18|55
1729768270000|2024-10-24 11:11:10|5829.13|5828.43|5828.88|5828.18|5829.13|5828.43|5828.63|5827.93|100
1729768280000|2024-10-24 11:11:20|5828.63|5827.93|5828.63|5827.93|5828.63|5827.93|5828.63|5827.93|25
1729768290000|2024-10-24 11:11:30|||||||||5
1729768300000|2024-10-24 11:11:40|5829.13|5828.43|5829.13|5828.43|5829.13|5828.43|5829.13|5828.43|31
1729768310000|2024-10-24 11:11:50|5828.88|5828.18|5828.88|5828.18|5828.88|5828.18|5828.88|5828.18|21
1729768320000|2024-10-24 11:12:00|5828.63|5827.93|5828.63|5827.93|5828.63|5827.93|5828.63|5827.93|6
1729768330000|2024-10-24 11:12:10|5828.38|5827.68|5828.63|5827.93|5828.63|5827.93|5828.38|5827.68|34
1729768340000|2024-10-24 11:12:20|5828.38|5827.68|5828.38|5827.68|5828.38|5827.68|5828.38|5827.68|40
1729768350000|2024-10-24 11:12:30|5828.13|5827.43|5828.13|5827.43|5828.13|5827.43|5828.13|5827.43|45
1729768360000|2024-10-24 11:12:40|5828|5827.3|5828.38|5827.68|5828.38|5827.68|5827.88|5827.18|39
1729768370000|2024-10-24 11:12:50|5828.13|5827.43|5827.63|5826.93|5828.13|5827.43|5827.63|5826.93|67
1729768380000|2024-10-24 11:13:00|5827.38|5826.68|5827.63|5826.93|5827.63|5826.93|5827.38|5826.68|29
1729768390000|2024-10-24 11:13:10|5827.38|5826.68|5827.13|5826.43|5827.38|5826.68|5827.13|5826.43|45
1729768400000|2024-10-24 11:13:20|5827|5826.3|5827.13|5826.43|5827.13|5826.43|5827|5826.3|95
1729768410000|2024-10-24 11:13:30|5827|5826.3|5827.13|5826.43|5827.13|5826.43|5826.88|5826.18|33
1729768420000|2024-10-24 11:13:40|5826.88|5826.18|5826.88|5826.18|5826.88|5826.18|5826.88|5826.18|69
1729768430000|2024-10-24 11:13:50|||||||||19
1729768440000|2024-10-24 11:14:00|5826.63|5825.93|5826.88|5826.18|5826.88|5826.18|5826.63|5825.93|64
1729768450000|2024-10-24 11:14:10|5826.63|5825.93|5826.63|5825.93|5826.63|5825.93|5826.63|5825.93|10
1729768460000|2024-10-24 11:14:20|5826.75|5826.05|5826.63|5825.93|5826.75|5826.05|5826.63|5825.93|29
1729768470000|2024-10-24 11:14:30|||||||||57
1729768480000|2024-10-24 11:14:40|||||||||1
1729768490000|2024-10-24 11:14:50|||||||||39
1729768500000|2024-10-24 11:15:00|5826.38|5825.68|5826.38|5825.68|5826.38|5825.68|5826.13|5825.43|37
1729768510000|2024-10-24 11:15:10|5826.25|5825.55|5826.25|5825.55|5826.38|5825.68|5826.13|5825.43|46
1729768520000|2024-10-24 11:15:20|5826.13|5825.43|5826.63|5825.93|5826.63|5825.93|5826.13|5825.43|25
1729768530000|2024-10-24 11:15:30|5826.5|5825.8|5826.38|5825.68|5826.5|5825.8|5826.38|5825.68|15
1729768540000|2024-10-24 11:15:40|5826.63|5825.93|5826.63|5825.93|5826.63|5825.93|5826.63|5825.93|26
1729768560000|2024-10-24 11:16:00|||||||||6
1729768570000|2024-10-24 11:16:10|5826.5|5825.8|5826.38|5825.68|5826.5|5825.8|5826.38|5825.68|14
1729768580000|2024-10-24 11:16:20|5826.5|5825.8|5826.38|5825.68|5826.63|5825.93|5826.38|5825.68|20
1729768590000|2024-10-24 11:16:30|5826.13|5825.43|5825.63|5824.93|5826.13|5825.43|5825.63|5824.93|92
1729768600000|2024-10-24 11:16:40|||||||||15
1729768610000|2024-10-24 11:16:50|5825.38|5824.68|5825.38|5824.68|5825.38|5824.68|5825.38|5824.68|8
1729768620000|2024-10-24 11:17:00|5825.13|5824.43|5825.13|5824.43|5825.13|5824.43|5825.13|5824.43|36
1729768630000|2024-10-24 11:17:10|5824.88|5824.18|5824.88|5824.18|5824.88|5824.18|5824.88|5824.18|79
1729768640000|2024-10-24 11:17:20|5824.75|5824.05|5824.88|5824.18|5824.88|5824.18|5824.75|5824.05|18
1729768650000|2024-10-24 11:17:30|5824.63|5823.93|5824.63|5823.93|5824.63|5823.93|5824.63|5823.93|42
1729768660000|2024-10-24 11:17:40|5824.88|5824.18|5824.88|5824.18|5824.88|5824.18|5824.63|5823.93|34
1729768670000|2024-10-24 11:17:50|||||||||11
1729768680000|2024-10-24 11:18:00|5824.63|5823.93|5824.88|5824.18|5824.88|5824.18|5824.63|5823.93|58
1729768690000|2024-10-24 11:18:10|5825.13|5824.43|5825.13|5824.43|5825.38|5824.68|5825.13|5824.43|42
1729768700000|2024-10-24 11:18:20|5824.88|5824.18|5825.38|5824.68|5825.38|5824.68|5824.88|5824.18|23
1729768710000|2024-10-24 11:18:30|5825.25|5824.55|5825.13|5824.43|5825.38|5824.68|5825.13|5824.43|22
1729768720000|2024-10-24 11:18:40|5825.25|5824.55|5825.13|5824.43|5825.38|5824.68|5825.13|5824.43|25
1729768730000|2024-10-24 11:18:50|5824.88|5824.18|5824.88|5824.18|5824.88|5824.18|5824.88|5824.18|26
1729768740000|2024-10-24 11:19:00|5825.13|5824.43|5825.13|5824.43|5825.13|5824.43|5825.13|5824.43|61
1729768750000|2024-10-24 11:19:10|5824.88|5824.18|5824.63|5823.93|5824.88|5824.18|5824.63|5823.93|66
1729768760000|2024-10-24 11:19:20|5824.88|5824.18|5824.88|5824.18|5824.88|5824.18|5824.88|5824.18|13
1729768770000|2024-10-24 11:19:30|5825.13|5824.43|5825.63|5824.93|5825.63|5824.93|5825.13|5824.43|52
1729768780000|2024-10-24 11:19:40|5825.38|5824.68|5825.88|5825.18|5825.88|5825.18|5825.38|5824.68|25
1729768790000|2024-10-24 11:19:50|5825.63|5824.93|5825.88|5825.18|5825.88|5825.18|5825.63|5824.93|26
1729768800000|2024-10-24 11:20:00|5826.13|5825.43|5826.13|5825.43|5826.13|5825.43|5826.13|5825.43|79
1729768810000|2024-10-24 11:20:10|5825.88|5825.18|5825.88|5825.18|5825.88|5825.18|5825.88|5825.18|16
1729768820000|2024-10-24 11:20:20|||||||||4
1729768830000|2024-10-24 11:20:30|5826|5825.3|5826.13|5825.43|5826.13|5825.43|5826|5825.3|30
1729768840000|2024-10-24 11:20:40|5825.88|5825.18|5826.13|5825.43|5826.13|5825.43|5825.88|5825.18|25
1729768850000|2024-10-24 11:20:50|5826.25|5825.55|5826.13|5825.43|5826.38|5825.68|5826.13|5825.43|20
1729768860000|2024-10-24 11:21:00|5826.25|5825.55|5826.38|5825.68|5826.63|5825.93|5826.13|5825.43|40
1729768870000|2024-10-24 11:21:10|5826.13|5825.43|5827.13|5826.43|5827.13|5826.43|5826.13|5825.43|74
1729768880000|2024-10-24 11:21:20|5826.88|5826.18|5827.63|5826.93|5827.63|5826.93|5826.88|5826.18|125
1729768890000|2024-10-24 11:21:30|||||||||2
1729768900000|2024-10-24 11:21:40|5827.38|5826.68|5827.63|5826.93|5827.63|5826.93|5827.38|5826.68|44
1729768910000|2024-10-24 11:21:50|5827.88|5827.18|5827.88|5827.18|5827.88|5827.18|5827.88|5827.18|3
1729768920000|2024-10-24 11:22:00|5828.13|5827.43|5828.13|5827.43|5828.13|5827.43|5828.13|5827.43|15
1729768930000|2024-10-24 11:22:10|||||||||4
1729768940000|2024-10-24 11:22:20|5827.88|5827.18|5828.38|5827.68|5828.38|5827.68|5827.88|5827.18|28
1729768950000|2024-10-24 11:22:30|5828.13|5827.43|5828.13|5827.43|5828.13|5827.43|5828.13|5827.43|12
1729768960000|2024-10-24 11:22:40|5827.88|5827.18|5827.88|5827.18|5827.88|5827.18|5827.88|5827.18|40
1729768970000|2024-10-24 11:22:50|5828.13|5827.43|5827.88|5827.18|5828.13|5827.43|5827.88|5827.18|26
1729768980000|2024-10-24 11:23:00|5827.63|5826.93|5827.63|5826.93|5827.63|5826.93|5827.63|5826.93|38
1729768990000|2024-10-24 11:23:10|5827.88|5827.18|5827.38|5826.68|5827.88|5827.18|5827.38|5826.68|66
1729769000000|2024-10-24 11:23:20|||||||||8
1729769010000|2024-10-24 11:23:30|5827.5|5826.8|5827.38|5826.68|5827.5|5826.8|5827.38|5826.68|18
1729769020000|2024-10-24 11:23:40|5827.63|5826.93|5827.63|5826.93|5827.63|5826.93|5827.63|5826.93|3
1729769030000|2024-10-24 11:23:50|5827.38|5826.68|5827.38|5826.68|5827.5|5826.8|5827.38|5826.68|16
1729769040000|2024-10-24 11:24:00|5827.63|5826.93|5827.63|5826.93|5827.63|5826.93|5827.63|5826.93|24
1729769050000|2024-10-24 11:24:10|5827.38|5826.68|5827.63|5826.93|5827.63|5826.93|5827.38|5826.68|35
1729769060000|2024-10-24 11:24:20|||||||||25
1729769070000|2024-10-24 11:24:30|5827.5|5826.8|5827.63|5826.93|5827.63|5826.93|5827.38|5826.68|27
1729769080000|2024-10-24 11:24:40|5827.5|5826.8|5827.63|5826.93|5827.63|5826.93|5827.5|5826.8|11
1729769090000|2024-10-24 11:24:50|5827.38|5826.68|5827.63|5826.93|5827.63|5826.93|5827.38|5826.68|33
1729769100000|2024-10-24 11:25:00|5827.75|5827.05|5827.88|5827.18|5827.88|5827.18|5827.63|5826.93|25
1729769110000|2024-10-24 11:25:10|5828.13|5827.43|5828.13|5827.43|5828.13|5827.43|5828.13|5827.43|10
1729769120000|2024-10-24 11:25:20|5827.63|5826.93|5827.63|5826.93|5827.63|5826.93|5827.63|5826.93|25
1729769130000|2024-10-24 11:25:30|||||||||18
1729769140000|2024-10-24 11:25:40|5827.75|5827.05|5827.63|5826.93|5827.88|5827.18|5827.63|5826.93|43
1729769160000|2024-10-24 11:26:00|5827.88|5827.18|5827.63|5826.93|5827.88|5827.18|5827.63|5826.93|34
1729769170000|2024-10-24 11:26:10|5827.88|5827.18|5827.88|5827.18|5827.88|5827.18|5827.88|5827.18|6
1729769180000|2024-10-24 11:26:20|||||||||19
1729769190000|2024-10-24 11:26:30|||||||||2
1729769200000|2024-10-24 11:26:40|5827.63|5826.93|5827.38|5826.68|5827.63|5826.93|5827.38|5826.68|43
1729769210000|2024-10-24 11:26:50|5827.63|5826.93|5827.63|5826.93|5827.63|5826.93|5827.63|5826.93|21
1729769220000|2024-10-24 11:27:00|||||||||6
1729769230000|2024-10-24 11:27:10|||||||||5
1729769240000|2024-10-24 11:27:20|5827.38|5826.68|5826.88|5826.18|5827.38|5826.68|5826.88|5826.18|37
1729769250000|2024-10-24 11:27:30|5827.13|5826.43|5827.13|5826.43|5827.13|5826.43|5827.13|5826.43|31
1729769260000|2024-10-24 11:27:40|||||||||3
1729769270000|2024-10-24 11:27:50|||||||||1
1729769290000|2024-10-24 11:28:10|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|29
1729769300000|2024-10-24 11:28:20|||||||||5
1729769310000|2024-10-24 11:28:30|||||||||15
1729769320000|2024-10-24 11:28:40|5827.63|5826.93|5827.38|5826.68|5827.63|5826.93|5827.38|5826.68|43
1729769330000|2024-10-24 11:28:50|5827.13|5826.43|5827.13|5826.43|5827.13|5826.43|5827.13|5826.43|15
1729769340000|2024-10-24 11:29:00|5827.38|5826.68|5827.13|5826.43|5827.38|5826.68|5826.88|5826.18|52
1729769350000|2024-10-24 11:29:10|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|17
1729769380000|2024-10-24 11:29:40|||||||||24
1729769390000|2024-10-24 11:29:50|||||||||45
1729769400000|2024-10-24 11:30:00|5827.25|5826.55|5827.13|5826.43|5827.38|5826.68|5827.13|5826.43|56
1729769410000|2024-10-24 11:30:10|5827.38|5826.68|5827.13|5826.43|5827.38|5826.68|5827.13|5826.43|41
1729769420000|2024-10-24 11:30:20|5827.63|5826.93|5827.88|5827.18|5827.88|5827.18|5827.63|5826.93|56
1729769430000|2024-10-24 11:30:30|||||||||16
1729769440000|2024-10-24 11:30:40|||||||||11
1729769450000|2024-10-24 11:30:50|||||||||5
1729769460000|2024-10-24 11:31:00|||||||||49
1729769470000|2024-10-24 11:31:10|5827.63|5826.93|5827.63|5826.93|5827.63|5826.93|5827.63|5826.93|25
1729769480000|2024-10-24 11:31:20|||||||||2
1729769490000|2024-10-24 11:31:30|5827.88|5827.18|5827.75|5827.05|5827.88|5827.18|5827.63|5826.93|12
1729769500000|2024-10-24 11:31:40|5827.63|5826.93|5827.88|5827.18|5827.88|5827.18|5827.63|5826.93|6
1729769510000|2024-10-24 11:31:50|5827.38|5826.68|5827.63|5826.93|5827.63|5826.93|5827.38|5826.68|190
1729769520000|2024-10-24 11:32:00|5827.88|5827.18|5827.88|5827.18|5828|5827.3|5827.88|5827.18|106
1729769530000|2024-10-24 11:32:10|5827.63|5826.93|5827.63|5826.93|5827.63|5826.93|5827.38|5826.68|29
1729769540000|2024-10-24 11:32:20|5827.88|5827.18|5827.88|5827.18|5827.88|5827.18|5827.88|5827.18|13
1729769550000|2024-10-24 11:32:30|||||||||36
1729769560000|2024-10-24 11:32:40|5827.63|5826.93|5827.5|5826.8|5827.63|5826.93|5827.38|5826.68|36
1729769570000|2024-10-24 11:32:50|5827.63|5826.93|5827.88|5827.18|5827.88|5827.18|5827.63|5826.93|8
1729769580000|2024-10-24 11:33:00|5827.63|5826.93|5827.63|5826.93|5827.63|5826.93|5827.63|5826.93|30
1729769590000|2024-10-24 11:33:10|5827.38|5826.68|5827.63|5826.93|5827.63|5826.93|5827.38|5826.68|22
1729769600000|2024-10-24 11:33:20|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|6
1729769610000|2024-10-24 11:33:30|5827.63|5826.93|5827.38|5826.68|5827.63|5826.93|5827.38|5826.68|38
1729769620000|2024-10-24 11:33:40|||||||||3
1729769630000|2024-10-24 11:33:50|5827.25|5826.55|5827.38|5826.68|5827.38|5826.68|5827.13|5826.43|51
1729769640000|2024-10-24 11:34:00|5827.13|5826.43|5827.13|5826.43|5827.38|5826.68|5827.13|5826.43|19
1729769650000|2024-10-24 11:34:10|5827.38|5826.68|5827.63|5826.93|5827.63|5826.93|5827.38|5826.68|15
1729769660000|2024-10-24 11:34:20|5827.75|5827.05|5827.63|5826.93|5827.88|5827.18|5827.63|5826.93|22
1729769670000|2024-10-24 11:34:30|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|24
1729769680000|2024-10-24 11:34:40|||||||||11
1729769690000|2024-10-24 11:34:50|5827.13|5826.43|5826.88|5826.18|5827.13|5826.43|5826.88|5826.18|37
1729769700000|2024-10-24 11:35:00|5826.63|5825.93|5826.88|5826.18|5826.88|5826.18|5826.63|5825.93|58
1729769710000|2024-10-24 11:35:10|5826.63|5825.93|5826.88|5826.18|5826.88|5826.18|5826.63|5825.93|48
1729769720000|2024-10-24 11:35:20|5826.63|5825.93|5826.38|5825.68|5826.63|5825.93|5826.38|5825.68|86
1729769730000|2024-10-24 11:35:30|5826.25|5825.55|5826.38|5825.68|5826.38|5825.68|5826.25|5825.55|41
1729769740000|2024-10-24 11:35:40|5826.13|5825.43|5826.38|5825.68|5826.38|5825.68|5826.13|5825.43|5
1729769750000|2024-10-24 11:35:50|||||||||29
1729769760000|2024-10-24 11:36:00|5826.63|5825.93|5826.38|5825.68|5826.63|5825.93|5826.38|5825.68|27
1729769770000|2024-10-24 11:36:10|||||||||13
1729769780000|2024-10-24 11:36:20|||||||||16
1729769790000|2024-10-24 11:36:30|5826.13|5825.43|5826.13|5825.43|5826.13|5825.43|5826.13|5825.43|28
1729769810000|2024-10-24 11:36:50|||||||||13
1729769820000|2024-10-24 11:37:00|5826.38|5825.68|5826.38|5825.68|5826.63|5825.93|5826.38|5825.68|44
1729769830000|2024-10-24 11:37:10|5826.63|5825.93|5826.38|5825.68|5826.63|5825.93|5826.38|5825.68|10
1729769840000|2024-10-24 11:37:20|||||||||31
1729769850000|2024-10-24 11:37:30|5826.63|5825.93|5826.63|5825.93|5826.63|5825.93|5826.63|5825.93|17
1729769860000|2024-10-24 11:37:40|||||||||5
1729769870000|2024-10-24 11:37:50|5826.88|5826.18|5827.13|5826.43|5827.13|5826.43|5826.88|5826.18|42
1729769880000|2024-10-24 11:38:00|5826.88|5826.18|5826.63|5825.93|5826.88|5826.18|5826.63|5825.93|65
1729769890000|2024-10-24 11:38:10|||||||||2
1729769900000|2024-10-24 11:38:20|||||||||15
1729769910000|2024-10-24 11:38:30|5826.88|5826.18|5826.88|5826.18|5826.88|5826.18|5826.63|5825.93|73
1729769920000|2024-10-24 11:38:40|||||||||72
1729769940000|2024-10-24 11:39:00|||||||||22
1729769950000|2024-10-24 11:39:10|5826.63|5825.93|5826.63|5825.93|5826.63|5825.93|5826.63|5825.93|10
1729769960000|2024-10-24 11:39:20|5826.38|5825.68|5826.38|5825.68|5826.38|5825.68|5826.38|5825.68|11
1729769970000|2024-10-24 11:39:30|5826.63|5825.93|5826.63|5825.93|5826.63|5825.93|5826.5|5825.8|18
1729769980000|2024-10-24 11:39:40|||||||||4
1729769990000|2024-10-24 11:39:50|5826.88|5826.18|5826.88|5826.18|5826.88|5826.18|5826.88|5826.18|11
1729770000000|2024-10-24 11:40:00|5827.13|5826.43|5827.13|5826.43|5827.38|5826.68|5827.13|5826.43|64
1729770010000|2024-10-24 11:40:10|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|6
1729770020000|2024-10-24 11:40:20|5827.63|5826.93|5827.63|5826.93|5827.63|5826.93|5827.63|5826.93|17
1729770030000|2024-10-24 11:40:30|||||||||81
1729770040000|2024-10-24 11:40:40|||||||||1
1729770050000|2024-10-24 11:40:50|||||||||5
1729770060000|2024-10-24 11:41:00|||||||||4
1729770070000|2024-10-24 11:41:10|5827.88|5827.18|5827.88|5827.18|5827.88|5827.18|5827.88|5827.18|9
1729770080000|2024-10-24 11:41:20|5827.63|5826.93|5827.63|5826.93|5827.63|5826.93|5827.63|5826.93|40
1729770100000|2024-10-24 11:41:40|||||||||2
1729770110000|2024-10-24 11:41:50|||||||||1
1729770120000|2024-10-24 11:42:00|5827.88|5827.18|5827.63|5826.93|5827.88|5827.18|5827.63|5826.93|14
1729770130000|2024-10-24 11:42:10|5827.88|5827.18|5827.88|5827.18|5827.88|5827.18|5827.88|5827.18|9
1729770140000|2024-10-24 11:42:20|5828.38|5827.68|5828.38|5827.68|5828.38|5827.68|5828.38|5827.68|130
1729770150000|2024-10-24 11:42:30|5828.5|5827.8|5828.88|5828.18|5828.88|5828.18|5828.5|5827.8|101
1729770160000|2024-10-24 11:42:40|5828.75|5828.05|5828.38|5827.68|5828.75|5828.05|5828.38|5827.68|115
1729770170000|2024-10-24 11:42:50|||||||||24
1729770180000|2024-10-24 11:43:00|5828.13|5827.43|5828.13|5827.43|5828.13|5827.43|5827.88|5827.18|49
1729770190000|2024-10-24 11:43:10|||||||||1
1729770200000|2024-10-24 11:43:20|||||||||1
1729770210000|2024-10-24 11:43:30|5827.88|5827.18|5827.63|5826.93|5827.88|5827.18|5827.63|5826.93|25
1729770220000|2024-10-24 11:43:40|5827.38|5826.68|5827.13|5826.43|5827.38|5826.68|5827.13|5826.43|50
1729770230000|2024-10-24 11:43:50|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|10
1729770240000|2024-10-24 11:44:00|5827.25|5826.55|5827.88|5827.18|5827.88|5827.18|5827.25|5826.55|56
1729770250000|2024-10-24 11:44:10|5827.63|5826.93|5827.63|5826.93|5827.63|5826.93|5827.38|5826.68|16
1729770260000|2024-10-24 11:44:20|5827.88|5827.18|5827.88|5827.18|5827.88|5827.18|5827.63|5826.93|24
1729770270000|2024-10-24 11:44:30|5827.63|5826.93|5827.88|5827.18|5827.88|5827.18|5827.63|5826.93|24
1729770280000|2024-10-24 11:44:40|5827.63|5826.93|5827.88|5827.18|5827.88|5827.18|5827.63|5826.93|26
1729770290000|2024-10-24 11:44:50|||||||||2
1729770300000|2024-10-24 11:45:00|5828|5827.3|5828.13|5827.43|5828.13|5827.43|5827.88|5827.18|18
1729770310000|2024-10-24 11:45:10|5827.88|5827.18|5828.13|5827.43|5828.13|5827.43|5827.88|5827.18|83
1729770320000|2024-10-24 11:45:20|5828.38|5827.68|5828.13|5827.43|5828.38|5827.68|5828.13|5827.43|84
1729770330000|2024-10-24 11:45:30|5828.38|5827.68|5828.63|5827.93|5828.63|5827.93|5828.38|5827.68|22
1729770340000|2024-10-24 11:45:40|||||||||78
1729770350000|2024-10-24 11:45:50|5828.38|5827.68|5828.63|5827.93|5828.63|5827.93|5828.38|5827.68|38
1729770360000|2024-10-24 11:46:00|5828.38|5827.68|5828.63|5827.93|5828.63|5827.93|5828.38|5827.68|72
1729770370000|2024-10-24 11:46:10|5828.88|5828.18|5829.38|5828.68|5829.38|5828.68|5828.88|5828.18|107
1729770380000|2024-10-24 11:46:20|5829.13|5828.43|5828.88|5828.18|5829.13|5828.43|5828.88|5828.18|18
1729770390000|2024-10-24 11:46:30|5829.13|5828.43|5829.13|5828.43|5829.25|5828.55|5829.13|5828.43|24
1729770400000|2024-10-24 11:46:40|5829.25|5828.55|5829.13|5828.43|5829.25|5828.55|5829.13|5828.43|21
1729770410000|2024-10-24 11:46:50|5829.38|5828.68|5829.38|5828.68|5829.38|5828.68|5829.38|5828.68|89
1729770420000|2024-10-24 11:47:00|5829.13|5828.43|5829.13|5828.43|5829.13|5828.43|5828.88|5828.18|72
1729770430000|2024-10-24 11:47:10|5829.38|5828.68|5829.38|5828.68|5829.38|5828.68|5829.38|5828.68|14
1729770440000|2024-10-24 11:47:20|5829.13|5828.43|5829.13|5828.43|5829.25|5828.55|5829.13|5828.43|14
1729770450000|2024-10-24 11:47:30|5828.88|5828.18|5828.88|5828.18|5828.88|5828.18|5828.75|5828.05|38
1729770460000|2024-10-24 11:47:40|5829|5828.3|5828.88|5828.18|5829|5828.3|5828.88|5828.18|43
1729770470000|2024-10-24 11:47:50|5829.13|5828.43|5829.13|5828.43|5829.13|5828.43|5829.13|5828.43|3
1729770480000|2024-10-24 11:48:00|5829|5828.3|5829.13|5828.43|5829.13|5828.43|5828.88|5828.18|34
1729770490000|2024-10-24 11:48:10|5828.88|5828.18|5828.88|5828.18|5828.88|5828.18|5828.88|5828.18|7
1729770500000|2024-10-24 11:48:20|5829|5828.3|5829.13|5828.43|5829.13|5828.43|5828.88|5828.18|39
1729770510000|2024-10-24 11:48:30|5829.38|5828.68|5829.5|5828.8|5829.63|5828.93|5829.38|5828.68|45
1729770520000|2024-10-24 11:48:40|5829.63|5828.93|5829.63|5828.93|5829.63|5828.93|5829.63|5828.93|12
1729770530000|2024-10-24 11:48:50|5829.75|5829.05|5829.88|5829.18|5829.88|5829.18|5829.63|5828.93|101
1729770540000|2024-10-24 11:49:00|5829.75|5829.05|5829.38|5828.68|5829.88|5829.18|5829.13|5828.43|93
1729770550000|2024-10-24 11:49:10|5829.25|5828.55|5829.38|5828.68|5829.38|5828.68|5829.25|5828.55|22
1729770560000|2024-10-24 11:49:20|5829.13|5828.43|5829.13|5828.43|5829.38|5828.68|5829.13|5828.43|34
1729770570000|2024-10-24 11:49:30|5829.25|5828.55|5829.38|5828.68|5829.38|5828.68|5829.25|5828.55|31
1729770580000|2024-10-24 11:49:40|||||||||45
1729770590000|2024-10-24 11:49:50|||||||||3
1729770600000|2024-10-24 11:50:00|5829.13|5828.43|5829.63|5828.93|5829.63|5828.93|5829.13|5828.43|54
1729770610000|2024-10-24 11:50:10|5829.38|5828.68|5829.63|5828.93|5829.63|5828.93|5829.38|5828.68|21
1729770620000|2024-10-24 11:50:20|5829.38|5828.68|5829.38|5828.68|5829.38|5828.68|5829.38|5828.68|23
1729770630000|2024-10-24 11:50:30|5829.63|5828.93|5829.63|5828.93|5829.63|5828.93|5829.63|5828.93|18
1729770640000|2024-10-24 11:50:40|||||||||6
1729770650000|2024-10-24 11:50:50|5829.5|5828.8|5829.38|5828.68|5829.5|5828.8|5829.38|5828.68|60
1729770660000|2024-10-24 11:51:00|5829.5|5828.8|5829.38|5828.68|5829.63|5828.93|5829.38|5828.68|16
1729770670000|2024-10-24 11:51:10|5829.5|5828.8|5829.38|5828.68|5829.5|5828.8|5829.38|5828.68|15
1729770680000|2024-10-24 11:51:20|||||||||2
1729770690000|2024-10-24 11:51:30|5829.5|5828.8|5829.38|5828.68|5829.63|5828.93|5829.38|5828.68|26
1729770700000|2024-10-24 11:51:40|||||||||3
1729770710000|2024-10-24 11:51:50|5829.5|5828.8|5829.63|5828.93|5829.63|5828.93|5829.38|5828.68|88
1729770730000|2024-10-24 11:52:10|5829.88|5829.18|5829.88|5829.18|5829.88|5829.18|5829.88|5829.18|66
1729770740000|2024-10-24 11:52:20|||||||||7
1729770750000|2024-10-24 11:52:30|||||||||13
1729770760000|2024-10-24 11:52:40|||||||||100
1729770770000|2024-10-24 11:52:50|5829.63|5828.93|5829.63|5828.93|5829.63|5828.93|5829.63|5828.93|27
1729770780000|2024-10-24 11:53:00|5829.38|5828.68|5829.38|5828.68|5829.63|5828.93|5829.38|5828.68|32
1729770790000|2024-10-24 11:53:10|5829.5|5828.8|5829.63|5828.93|5829.63|5828.93|5829.5|5828.8|70
1729770800000|2024-10-24 11:53:20|5829.88|5829.18|5829.88|5829.18|5829.88|5829.18|5829.88|5829.18|54
1729770810000|2024-10-24 11:53:30|||||||||11
1729770820000|2024-10-24 11:53:40|5830|5829.3|5829.88|5829.18|5830|5829.3|5829.88|5829.18|22
1729770830000|2024-10-24 11:53:50|5830.13|5829.43|5829.88|5829.18|5830.13|5829.43|5829.88|5829.18|23
1729770840000|2024-10-24 11:54:00|5830.13|5829.43|5829.88|5829.18|5830.13|5829.43|5829.88|5829.18|46
1729770850000|2024-10-24 11:54:10|5830.13|5829.43|5829.88|5829.18|5830.13|5829.43|5829.88|5829.18|78
1729770860000|2024-10-24 11:54:20|5829.63|5828.93|5829.63|5828.93|5829.63|5828.93|5829.63|5828.93|18
1729770870000|2024-10-24 11:54:30|5829.88|5829.18|5829.88|5829.18|5829.88|5829.18|5829.88|5829.18|40
1729770880000|2024-10-24 11:54:40|5829.63|5828.93|5829.88|5829.18|5829.88|5829.18|5829.63|5828.93|64
1729770890000|2024-10-24 11:54:50|||||||||3
1729770900000|2024-10-24 11:55:00|5829.75|5829.05|5829.88|5829.18|5829.88|5829.18|5829.75|5829.05|11
1729770910000|2024-10-24 11:55:10|5829.63|5828.93|5829.75|5829.05|5829.75|5829.05|5829.63|5828.93|8
1729770920000|2024-10-24 11:55:20|5829.88|5829.18|5829.63|5828.93|5829.88|5829.18|5829.63|5828.93|3
1729770930000|2024-10-24 11:55:30|5829.75|5829.05|5829.88|5829.18|5829.88|5829.18|5829.75|5829.05|6
1729770940000|2024-10-24 11:55:40|5829.75|5829.05|5829.63|5828.93|5829.88|5829.18|5829.63|5828.93|27
1729770950000|2024-10-24 11:55:50|5829.88|5829.18|5829.88|5829.18|5829.88|5829.18|5829.88|5829.18|19
1729770960000|2024-10-24 11:56:00|||||||||22
1729770970000|2024-10-24 11:56:10|||||||||15
1729770980000|2024-10-24 11:56:20|5829.63|5828.93|5829.88|5829.18|5829.88|5829.18|5829.63|5828.93|43
1729770990000|2024-10-24 11:56:30|5830.13|5829.43|5829.88|5829.18|5830.13|5829.43|5829.88|5829.18|46
1729771000000|2024-10-24 11:56:40|5830|5829.3|5830.13|5829.43|5830.13|5829.43|5830|5829.3|16
1729771010000|2024-10-24 11:56:50|||||||||10
1729771020000|2024-10-24 11:57:00|||||||||3
1729771030000|2024-10-24 11:57:10|5830.38|5829.68|5829.88|5829.18|5830.38|5829.68|5829.88|5829.18|71
1729771040000|2024-10-24 11:57:20|5830|5829.3|5830.13|5829.43|5830.13|5829.43|5829.88|5829.18|72
1729771050000|2024-10-24 11:57:30|5830.38|5829.68|5830.38|5829.68|5830.38|5829.68|5830.38|5829.68|85
1729771060000|2024-10-24 11:57:40|||||||||5
1729771070000|2024-10-24 11:57:50|||||||||14
1729771080000|2024-10-24 11:58:00|5830.13|5829.43|5829.63|5828.93|5830.13|5829.43|5829.63|5828.93|119
1729771090000|2024-10-24 11:58:10|5829.88|5829.18|5829.88|5829.18|5829.88|5829.18|5829.63|5828.93|32
1729771100000|2024-10-24 11:58:20|5830|5829.3|5830|5829.3|5830|5829.3|5829.88|5829.18|63
1729771110000|2024-10-24 11:58:30|5830.13|5829.43|5830.13|5829.43|5830.38|5829.68|5830.13|5829.43|29
1729771120000|2024-10-24 11:58:40|5829.88|5829.18|5830.13|5829.43|5830.13|5829.43|5829.88|5829.18|17
1729771130000|2024-10-24 11:58:50|5830.38|5829.68|5830.38|5829.68|5830.38|5829.68|5830.38|5829.68|39
1729771140000|2024-10-24 11:59:00|||||||||1
1729771150000|2024-10-24 11:59:10|5830.25|5829.55|5830.13|5829.43|5830.38|5829.68|5830.13|5829.43|68
1729771160000|2024-10-24 11:59:20|5830.25|5829.55|5830.13|5829.43|5830.38|5829.68|5830.13|5829.43|31
1729771170000|2024-10-24 11:59:30|5829.63|5828.93|5829.88|5829.18|5829.88|5829.18|5829.63|5828.93|71
1729771180000|2024-10-24 11:59:40|||||||||1
1729771190000|2024-10-24 11:59:50|5829.63|5828.93|5829.5|5828.8|5829.63|5828.93|5829.5|5828.8|95
1729771200000|2024-10-24 12:00:00|5829.63|5828.93|5829.63|5828.93|5829.88|5829.18|5829.63|5828.93|78
1729771210000|2024-10-24 12:00:10|5829.38|5828.68|5829.38|5828.68|5829.38|5828.68|5829.13|5828.43|87
1729771220000|2024-10-24 12:00:20|||||||||35
1729771230000|2024-10-24 12:00:30|5829.25|5828.55|5829.13|5828.43|5829.25|5828.55|5829.13|5828.43|38
1729771240000|2024-10-24 12:00:40|5829.25|5828.55|5829.38|5828.68|5829.38|5828.68|5829.25|5828.55|22
1729771250000|2024-10-24 12:00:50|||||||||13
1729771260000|2024-10-24 12:01:00|5829.13|5828.43|5829.13|5828.43|5829.13|5828.43|5829.13|5828.43|13
1729771270000|2024-10-24 12:01:10|5829.38|5828.68|5829.38|5828.68|5829.38|5828.68|5829.38|5828.68|35
1729771280000|2024-10-24 12:01:20|5829.13|5828.43|5829.13|5828.43|5829.38|5828.68|5829.13|5828.43|25
1729771290000|2024-10-24 12:01:30|||||||||13
1729771300000|2024-10-24 12:01:40|5829.38|5828.68|5829.38|5828.68|5829.38|5828.68|5829.38|5828.68|11
1729771310000|2024-10-24 12:01:50|5829.25|5828.55|5829.38|5828.68|5829.38|5828.68|5829.25|5828.55|15
1729771320000|2024-10-24 12:02:00|5829.25|5828.55|5829.38|5828.68|5829.38|5828.68|5829.25|5828.55|32
1729771330000|2024-10-24 12:02:10|5829.25|5828.55|5829.38|5828.68|5829.38|5828.68|5829.13|5828.43|19
1729771340000|2024-10-24 12:02:20|||||||||7
1729771350000|2024-10-24 12:02:30|||||||||67
1729771360000|2024-10-24 12:02:40|||||||||5
1729771370000|2024-10-24 12:02:50|5829.13|5828.43|5829.13|5828.43|5829.13|5828.43|5829.13|5828.43|15
1729771380000|2024-10-24 12:03:00|5828.63|5827.93|5828.63|5827.93|5828.63|5827.93|5828.38|5827.68|113
1729771390000|2024-10-24 12:03:10|5828.88|5828.18|5828.88|5828.18|5829.13|5828.43|5828.88|5828.18|42
1729771400000|2024-10-24 12:03:20|5829|5828.3|5829.13|5828.43|5829.13|5828.43|5829|5828.3|23
1729771410000|2024-10-24 12:03:30|5828.88|5828.18|5829|5828.3|5829.13|5828.43|5828.88|5828.18|58
1729771420000|2024-10-24 12:03:40|5829.13|5828.43|5829.13|5828.43|5829.38|5828.68|5829.13|5828.43|16
1729771430000|2024-10-24 12:03:50|5828.63|5827.93|5828.38|5827.68|5828.63|5827.93|5828.38|5827.68|71
1729771440000|2024-10-24 12:04:00|5828.5|5827.8|5828.5|5827.8|5828.63|5827.93|5828.38|5827.68|76
1729771450000|2024-10-24 12:04:10|5828.38|5827.68|5828.88|5828.18|5828.88|5828.18|5828.38|5827.68|44
1729771460000|2024-10-24 12:04:20|5828.63|5827.93|5828.88|5828.18|5828.88|5828.18|5828.63|5827.93|43
1729771470000|2024-10-24 12:04:30|5829.13|5828.43|5829|5828.3|5829.13|5828.43|5829|5828.3|80
1729771480000|2024-10-24 12:04:40|5828.88|5828.18|5829.13|5828.43|5829.13|5828.43|5828.88|5828.18|28
1729771490000|2024-10-24 12:04:50|||||||||3
1729771500000|2024-10-24 12:05:00|5828.88|5828.18|5828.63|5827.93|5828.88|5828.18|5828.63|5827.93|30
1729771510000|2024-10-24 12:05:10|5828.5|5827.8|5828.5|5827.8|5828.63|5827.93|5828.5|5827.8|21
1729771520000|2024-10-24 12:05:20|5828.38|5827.68|5828.38|5827.68|5828.38|5827.68|5828.13|5827.43|183
1729771530000|2024-10-24 12:05:30|5828.13|5827.43|5828.13|5827.43|5828.38|5827.68|5828.13|5827.43|40
1729771540000|2024-10-24 12:05:40|||||||||22
1729771550000|2024-10-24 12:05:50|5827.88|5827.18|5828.13|5827.43|5828.38|5827.68|5827.88|5827.18|83
1729771560000|2024-10-24 12:06:00|5828.38|5827.68|5828.38|5827.68|5828.38|5827.68|5828.38|5827.68|38
1729771570000|2024-10-24 12:06:10|5828.88|5828.18|5828.88|5828.18|5828.88|5828.18|5828.63|5827.93|43
1729771580000|2024-10-24 12:06:20|5828.63|5827.93|5828.63|5827.93|5828.63|5827.93|5828.63|5827.93|8
1729771590000|2024-10-24 12:06:30|5828.13|5827.43|5828.13|5827.43|5828.13|5827.43|5828.13|5827.43|49
1729771600000|2024-10-24 12:06:40|5827.88|5827.18|5826.88|5826.18|5827.88|5827.18|5826.88|5826.18|484
1729771610000|2024-10-24 12:06:50|5827.13|5826.43|5827.63|5826.93|5827.63|5826.93|5827.13|5826.43|56
1729771620000|2024-10-24 12:07:00|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|34
1729771630000|2024-10-24 12:07:10|||||||||21
1729771640000|2024-10-24 12:07:20|||||||||23
1729771650000|2024-10-24 12:07:30|5827.13|5826.43|5826.63|5825.93|5827.13|5826.43|5826.63|5825.93|38
1729771660000|2024-10-24 12:07:40|5826.88|5826.18|5826.88|5826.18|5826.88|5826.18|5826.88|5826.18|62
1729771670000|2024-10-24 12:07:50|5826.63|5825.93|5826.38|5825.68|5826.63|5825.93|5826.38|5825.68|16
1729771680000|2024-10-24 12:08:00|5826.63|5825.93|5826.38|5825.68|5826.63|5825.93|5826.13|5825.43|47
1729771690000|2024-10-24 12:08:10|5826.25|5825.55|5825.88|5825.18|5826.25|5825.55|5825.88|5825.18|45
1729771700000|2024-10-24 12:08:20|5826.13|5825.43|5826.38|5825.68|5826.38|5825.68|5825.88|5825.18|97
1729771710000|2024-10-24 12:08:30|5826.13|5825.43|5826.13|5825.43|5826.38|5825.68|5826.13|5825.43|117
1729771720000|2024-10-24 12:08:40|||||||||8
1729771730000|2024-10-24 12:08:50|5826.38|5825.68|5826.38|5825.68|5826.38|5825.68|5826.38|5825.68|47
1729771740000|2024-10-24 12:09:00|5826.13|5825.43|5826|5825.3|5826.25|5825.55|5825.88|5825.18|94
1729771750000|2024-10-24 12:09:10|5826.13|5825.43|5825.88|5825.18|5826.13|5825.43|5825.88|5825.18|33
1729771760000|2024-10-24 12:09:20|5825.63|5824.93|5825.88|5825.18|5825.88|5825.18|5825.63|5824.93|60
1729771770000|2024-10-24 12:09:30|5825.63|5824.93|5826.13|5825.43|5826.13|5825.43|5825.38|5824.68|96
1729771780000|2024-10-24 12:09:40|5826.38|5825.68|5826.88|5826.18|5826.88|5826.18|5826.38|5825.68|64
1729771790000|2024-10-24 12:09:50|5827.13|5826.43|5827.13|5826.43|5827.13|5826.43|5826.88|5826.18|55
1729771800000|2024-10-24 12:10:00|5827.25|5826.55|5827|5826.3|5827.25|5826.55|5826.88|5826.18|105
1729771810000|2024-10-24 12:10:10|5827.13|5826.43|5827.13|5826.43|5827.13|5826.43|5827.13|5826.43|11
1729771820000|2024-10-24 12:10:20|5827.38|5826.68|5827.63|5826.93|5827.63|5826.93|5827.38|5826.68|51
1729771830000|2024-10-24 12:10:30|||||||||2
1729771840000|2024-10-24 12:10:40|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|39
1729771850000|2024-10-24 12:10:50|5827.63|5826.93|5827.38|5826.68|5827.63|5826.93|5827.38|5826.68|38
1729771860000|2024-10-24 12:11:00|5827.13|5826.43|5827.13|5826.43|5827.13|5826.43|5827.13|5826.43|57
1729771870000|2024-10-24 12:11:10|||||||||17
1729771880000|2024-10-24 12:11:20|||||||||6
1729771890000|2024-10-24 12:11:30|5827.38|5826.68|5827.13|5826.43|5827.38|5826.68|5827.13|5826.43|21
1729771900000|2024-10-24 12:11:40|5827.38|5826.68|5827.13|5826.43|5827.38|5826.68|5827.13|5826.43|42
1729771910000|2024-10-24 12:11:50|5827|5826.3|5826.88|5826.18|5827.13|5826.43|5826.88|5826.18|74
1729771920000|2024-10-24 12:12:00|5827|5826.3|5827.13|5826.43|5827.38|5826.68|5826.88|5826.18|155
1729771930000|2024-10-24 12:12:10|5826.88|5826.18|5827.38|5826.68|5827.38|5826.68|5826.88|5826.18|42
1729771940000|2024-10-24 12:12:20|5827.63|5826.93|5827.38|5826.68|5827.63|5826.93|5827.38|5826.68|18
1729771950000|2024-10-24 12:12:30|5827.13|5826.43|5827.13|5826.43|5827.25|5826.55|5827.13|5826.43|48
1729771960000|2024-10-24 12:12:40|5827.25|5826.55|5827.13|5826.43|5827.25|5826.55|5827.13|5826.43|81
1729771970000|2024-10-24 12:12:50|5826.88|5826.18|5826.88|5826.18|5826.88|5826.18|5826.88|5826.18|81
1729771980000|2024-10-24 12:13:00|5827.13|5826.43|5827.38|5826.68|5827.38|5826.68|5827.13|5826.43|57
1729771990000|2024-10-24 12:13:10|||||||||19
1729772000000|2024-10-24 12:13:20|5827.13|5826.43|5827.25|5826.55|5827.25|5826.55|5827.13|5826.43|28
1729772010000|2024-10-24 12:13:30|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|5827.13|5826.43|52
1729772020000|2024-10-24 12:13:40|||||||||17
1729772040000|2024-10-24 12:14:00|||||||||1
1729772050000|2024-10-24 12:14:10|5827.13|5826.43|5827.38|5826.68|5827.63|5826.93|5827.13|5826.43|71
1729772060000|2024-10-24 12:14:20|5827.13|5826.43|5826.88|5826.18|5827.13|5826.43|5826.88|5826.18|75
1729772070000|2024-10-24 12:14:30|5827.13|5826.43|5827.13|5826.43|5827.13|5826.43|5827|5826.3|40
1729772080000|2024-10-24 12:14:40|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|61
1729772090000|2024-10-24 12:14:50|5827.13|5826.43|5827.38|5826.68|5827.38|5826.68|5827.13|5826.43|29
1729772100000|2024-10-24 12:15:00|5827.63|5826.93|5827.63|5826.93|5827.63|5826.93|5827.63|5826.93|71
1729772110000|2024-10-24 12:15:10|5827.88|5827.18|5827.88|5827.18|5827.88|5827.18|5827.88|5827.18|10
1729772120000|2024-10-24 12:15:20|||||||||4
1729772130000|2024-10-24 12:15:30|5828.13|5827.43|5828.88|5828.18|5828.88|5828.18|5828.13|5827.43|186
1729772140000|2024-10-24 12:15:40|5828.63|5827.93|5828.63|5827.93|5828.88|5828.18|5828.63|5827.93|77
1729772150000|2024-10-24 12:15:50|5828.88|5828.18|5828.88|5828.18|5828.88|5828.18|5828.88|5828.18|30
1729772160000|2024-10-24 12:16:00|5828.63|5827.93|5828.63|5827.93|5828.63|5827.93|5828.63|5827.93|12
1729772180000|2024-10-24 12:16:20|5828.38|5827.68|5828.63|5827.93|5828.63|5827.93|5828.13|5827.43|70
1729772190000|2024-10-24 12:16:30|5828.88|5828.18|5828.88|5828.18|5828.88|5828.18|5828.88|5828.18|50
1729772200000|2024-10-24 12:16:40|||||||||13
1729772210000|2024-10-24 12:16:50|5829.13|5828.43|5828.88|5828.18|5829.13|5828.43|5828.88|5828.18|23
1729772220000|2024-10-24 12:17:00|5829|5828.3|5828.88|5828.18|5829.13|5828.43|5828.88|5828.18|23
1729772230000|2024-10-24 12:17:10|5828.63|5827.93|5828.88|5828.18|5828.88|5828.18|5828.63|5827.93|28
1729772240000|2024-10-24 12:17:20|5828.63|5827.93|5828.63|5827.93|5828.88|5828.18|5828.63|5827.93|52
1729772250000|2024-10-24 12:17:30|5828.38|5827.68|5828.38|5827.68|5828.38|5827.68|5828.38|5827.68|32
1729772260000|2024-10-24 12:17:40|5828.63|5827.93|5828.38|5827.68|5828.63|5827.93|5828.38|5827.68|38
1729772270000|2024-10-24 12:17:50|5828.25|5827.55|5828.13|5827.43|5828.25|5827.55|5828.13|5827.43|48
1729772280000|2024-10-24 12:18:00|5827.88|5827.18|5827.88|5827.18|5827.88|5827.18|5827.88|5827.18|28
1729772290000|2024-10-24 12:18:10|5827.75|5827.05|5827.38|5826.68|5827.75|5827.05|5827.38|5826.68|82
1729772310000|2024-10-24 12:18:30|5827.88|5827.18|5827.88|5827.18|5827.88|5827.18|5827.88|5827.18|42
1729772320000|2024-10-24 12:18:40|5828.13|5827.43|5828.13|5827.43|5828.13|5827.43|5828.13|5827.43|81
1729772330000|2024-10-24 12:18:50|5828.38|5827.68|5828.38|5827.68|5828.38|5827.68|5828.13|5827.43|51
1729772340000|2024-10-24 12:19:00|5828.13|5827.43|5827.88|5827.18|5828.38|5827.68|5827.88|5827.18|54
1729772350000|2024-10-24 12:19:10|5828.13|5827.43|5828.13|5827.43|5828.13|5827.43|5827.88|5827.18|36
1729772360000|2024-10-24 12:19:20|5828|5827.3|5828.38|5827.68|5828.38|5827.68|5828|5827.3|20
1729772370000|2024-10-24 12:19:30|5828.13|5827.43|5828.13|5827.43|5828.13|5827.43|5828.13|5827.43|26
1729772380000|2024-10-24 12:19:40|||||||||34
1729772390000|2024-10-24 12:19:50|5827.88|5827.18|5827.88|5827.18|5827.88|5827.18|5827.88|5827.18|10
1729772400000|2024-10-24 12:20:00|5828|5827.3|5828.63|5827.93|5828.63|5827.93|5828|5827.3|62
1729772410000|2024-10-24 12:20:10|5828.38|5827.68|5828.38|5827.68|5828.38|5827.68|5828.13|5827.43|62
1729772420000|2024-10-24 12:20:20|5828.25|5827.55|5828.13|5827.43|5828.25|5827.55|5828.13|5827.43|32
1729772430000|2024-10-24 12:20:30|5828.38|5827.68|5828.13|5827.43|5828.38|5827.68|5828.13|5827.43|16
1729772440000|2024-10-24 12:20:40|5828.38|5827.68|5828.13|5827.43|5828.38|5827.68|5828.13|5827.43|18
1729772450000|2024-10-24 12:20:50|5828.38|5827.68|5828.63|5827.93|5828.63|5827.93|5828.38|5827.68|69
1729772460000|2024-10-24 12:21:00|5828.38|5827.68|5828.88|5828.18|5828.88|5828.18|5828.13|5827.43|91
1729772470000|2024-10-24 12:21:10|5829.13|5828.43|5828.88|5828.18|5829.13|5828.43|5828.63|5827.93|95
1729772480000|2024-10-24 12:21:20|5828.63|5827.93|5828.63|5827.93|5828.63|5827.93|5828.63|5827.93|3
1729772490000|2024-10-24 12:21:30|5828.75|5828.05|5828.63|5827.93|5828.75|5828.05|5828.63|5827.93|16
1729772500000|2024-10-24 12:21:40|5828.88|5828.18|5828.63|5827.93|5828.88|5828.18|5828.63|5827.93|32
1729772510000|2024-10-24 12:21:50|5828.88|5828.18|5828.88|5828.18|5828.88|5828.18|5828.88|5828.18|9
1729772520000|2024-10-24 12:22:00|5829.13|5828.43|5829.13|5828.43|5829.13|5828.43|5829.13|5828.43|26
1729772530000|2024-10-24 12:22:10|5829|5828.3|5829.13|5828.43|5829.13|5828.43|5829|5828.3|44
1729772540000|2024-10-24 12:22:20|5829|5828.3|5828.88|5828.18|5829|5828.3|5828.88|5828.18|10
1729772550000|2024-10-24 12:22:30|||||||||27
1729772560000|2024-10-24 12:22:40|5829|5828.3|5828.88|5828.18|5829|5828.3|5828.88|5828.18|5
1729772570000|2024-10-24 12:22:50|5828.63|5827.93|5828.63|5827.93|5828.63|5827.93|5828.63|5827.93|40
1729772580000|2024-10-24 12:23:00|5828.88|5828.18|5828.88|5828.18|5829.38|5828.68|5828.88|5828.18|60
1729772590000|2024-10-24 12:23:10|||||||||7
1729772600000|2024-10-24 12:23:20|5828.63|5827.93|5828.88|5828.18|5828.88|5828.18|5828.63|5827.93|27
1729772610000|2024-10-24 12:23:30|5829.13|5828.43|5829.13|5828.43|5829.13|5828.43|5828.88|5828.18|84
1729772620000|2024-10-24 12:23:40|5828.88|5828.18|5829.13|5828.43|5829.13|5828.43|5828.88|5828.18|49
1729772630000|2024-10-24 12:23:50|5829|5828.3|5828.63|5827.93|5829|5828.3|5828.63|5827.93|34
1729772640000|2024-10-24 12:24:00|5828.88|5828.18|5829.13|5828.43|5829.13|5828.43|5828.88|5828.18|46
1729772650000|2024-10-24 12:24:10|5828.88|5828.18|5828.88|5828.18|5829|5828.3|5828.88|5828.18|32
1729772660000|2024-10-24 12:24:20|5828.63|5827.93|5828.88|5828.18|5828.88|5828.18|5828.63|5827.93|16
1729772670000|2024-10-24 12:24:30|5828.75|5828.05|5828.63|5827.93|5828.75|5828.05|5828.63|5827.93|52
1729772680000|2024-10-24 12:24:40|5828.38|5827.68|5828.38|5827.68|5828.38|5827.68|5828.38|5827.68|51
1729772690000|2024-10-24 12:24:50|||||||||352
1729772700000|2024-10-24 12:25:00|5828.13|5827.43|5828.38|5827.68|5828.38|5827.68|5827.88|5827.18|101
1729772710000|2024-10-24 12:25:10|||||||||109
1729772720000|2024-10-24 12:25:20|5828.63|5827.93|5828.13|5827.43|5828.63|5827.93|5828.13|5827.43|132
1729772730000|2024-10-24 12:25:30|5828.38|5827.68|5828.13|5827.43|5828.38|5827.68|5828.13|5827.43|58
1729772740000|2024-10-24 12:25:40|5828.38|5827.68|5828.88|5828.18|5828.88|5828.18|5828.38|5827.68|152
1729772750000|2024-10-24 12:25:50|5828.63|5827.93|5828.63|5827.93|5828.63|5827.93|5828.63|5827.93|31
1729772760000|2024-10-24 12:26:00|5828.88|5828.18|5828.63|5827.93|5828.88|5828.18|5828.63|5827.93|59
1729772770000|2024-10-24 12:26:10|5828.38|5827.68|5828.13|5827.43|5828.38|5827.68|5828.13|5827.43|22
1729772780000|2024-10-24 12:26:20|5828.38|5827.68|5828.38|5827.68|5828.38|5827.68|5828.38|5827.68|15
1729772790000|2024-10-24 12:26:30|5828.63|5827.93|5828.63|5827.93|5828.63|5827.93|5828.63|5827.93|5
1729772800000|2024-10-24 12:26:40|||||||||1
1729772810000|2024-10-24 12:26:50|5828.38|5827.68|5828.38|5827.68|5828.38|5827.68|5828.38|5827.68|56
1729772820000|2024-10-24 12:27:00|5828.13|5827.43|5827.38|5826.68|5828.38|5827.68|5827.25|5826.55|139
1729772830000|2024-10-24 12:27:10|5827.25|5826.55|5827.13|5826.43|5827.38|5826.68|5827.13|5826.43|144
1729772840000|2024-10-24 12:27:20|5827|5826.3|5827.13|5826.43|5827.13|5826.43|5827|5826.3|41
1729772850000|2024-10-24 12:27:30|5827.38|5826.68|5827.13|5826.43|5827.38|5826.68|5827.13|5826.43|22
1729772860000|2024-10-24 12:27:40|||||||||1
1729772870000|2024-10-24 12:27:50|5827.38|5826.68|5827.63|5826.93|5827.63|5826.93|5827.38|5826.68|22
1729772880000|2024-10-24 12:28:00|5827.38|5826.68|5826.88|5826.18|5827.38|5826.68|5826.88|5826.18|121
1729772890000|2024-10-24 12:28:10|5826.75|5826.05|5826.75|5826.05|5826.75|5826.05|5826.75|5826.05|13
1729772900000|2024-10-24 12:28:20|5826.88|5826.18|5827.13|5826.43|5827.13|5826.43|5826.88|5826.18|95
1729772910000|2024-10-24 12:28:30|5827.38|5826.68|5827.25|5826.55|5827.38|5826.68|5827.25|5826.55|57
1729772920000|2024-10-24 12:28:40|5827.38|5826.68|5827.25|5826.55|5827.38|5826.68|5827.25|5826.55|20
1729772930000|2024-10-24 12:28:50|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|5827.25|5826.55|17
1729772940000|2024-10-24 12:29:00|5827.63|5826.93|5827.5|5826.8|5827.63|5826.93|5827.5|5826.8|35
1729772950000|2024-10-24 12:29:10|5827.38|5826.68|5827.38|5826.68|5827.5|5826.8|5827.25|5826.55|52
1729772960000|2024-10-24 12:29:20|5827.25|5826.55|5827.25|5826.55|5827.38|5826.68|5827.13|5826.43|60
1729772970000|2024-10-24 12:29:30|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|5827.13|5826.43|37
1729772980000|2024-10-24 12:29:40|5827.63|5826.93|5827.5|5826.8|5827.63|5826.93|5827.38|5826.68|46
1729772990000|2024-10-24 12:29:50|5827.38|5826.68|5827.38|5826.68|5827.5|5826.8|5827.38|5826.68|9
1729773000000|2024-10-24 12:30:00|5827.5|5826.8|5831|5830.3|5831.25|5830.55|5827.5|5826.8|1490
1729773010000|2024-10-24 12:30:10|5830|5829.3|5828.5|5827.8|5830.75|5830.05|5828.13|5827.43|330
1729773020000|2024-10-24 12:30:20|5828.38|5827.68|5827.88|5827.18|5828.5|5827.8|5827.25|5826.55|123
1729773030000|2024-10-24 12:30:30|5828.13|5827.43|5828.63|5827.93|5828.88|5828.18|5827.63|5826.93|104
1729773040000|2024-10-24 12:30:40|5828.75|5828.05|5828.63|5827.93|5829.13|5828.43|5828.63|5827.93|112
1729773050000|2024-10-24 12:30:50|5828.38|5827.68|5828.13|5827.43|5828.5|5827.8|5827.63|5826.93|125
1729773060000|2024-10-24 12:31:00|5827.88|5827.18|5828.63|5827.93|5828.63|5827.93|5827.88|5827.18|108
1729773070000|2024-10-24 12:31:10|5828.38|5827.68|5827.38|5826.68|5828.38|5827.68|5827.38|5826.68|145
1729773080000|2024-10-24 12:31:20|5827.63|5826.93|5827.13|5826.43|5827.63|5826.93|5825.88|5825.18|480
1729773090000|2024-10-24 12:31:30|5826.88|5826.18|5827.38|5826.68|5827.38|5826.68|5826.88|5826.18|83
1729773100000|2024-10-24 12:31:40|5827.13|5826.43|5826.88|5826.18|5827.13|5826.43|5826.38|5825.68|67
1729773110000|2024-10-24 12:31:50|5827.13|5826.43|5826.88|5826.18|5827.13|5826.43|5826.88|5826.18|41
1729773120000|2024-10-24 12:32:00|5826.75|5826.05|5827.13|5826.43|5828.13|5827.43|5826.75|5826.05|155
1729773130000|2024-10-24 12:32:10|5826.88|5826.18|5826.88|5826.18|5827|5826.3|5826.63|5825.93|36
1729773140000|2024-10-24 12:32:20|5827.13|5826.43|5826.63|5825.93|5827.13|5826.43|5826.63|5825.93|47
1729773150000|2024-10-24 12:32:30|5826.88|5826.18|5827.13|5826.43|5827.13|5826.43|5826.88|5826.18|67
1729773160000|2024-10-24 12:32:40|5826.88|5826.18|5827.38|5826.68|5827.38|5826.68|5826.63|5825.93|113
1729773170000|2024-10-24 12:32:50|5827.13|5826.43|5827.38|5826.68|5827.38|5826.68|5827.13|5826.43|39
1729773180000|2024-10-24 12:33:00|5827.13|5826.43|5827.63|5826.93|5828.38|5827.68|5827.13|5826.43|148
1729773190000|2024-10-24 12:33:10|5827.38|5826.68|5826.88|5826.18|5827.38|5826.68|5826.88|5826.18|114
1729773200000|2024-10-24 12:33:20|5826.63|5825.93|5827.38|5826.68|5827.38|5826.68|5826.38|5825.68|90
1729773210000|2024-10-24 12:33:30|5827.13|5826.43|5827.13|5826.43|5827.13|5826.43|5827.13|5826.43|14
1729773220000|2024-10-24 12:33:40|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|58
1729773230000|2024-10-24 12:33:50|||||||||39
1729773240000|2024-10-24 12:34:00|5827.63|5826.93|5827.63|5826.93|5827.75|5827.05|5827.38|5826.68|34
1729773250000|2024-10-24 12:34:10|5827.88|5827.18|5828.13|5827.43|5828.38|5827.68|5827.88|5827.18|54
1729773260000|2024-10-24 12:34:20|5828.38|5827.68|5828.13|5827.43|5828.38|5827.68|5828.13|5827.43|22
1729773270000|2024-10-24 12:34:30|5827.88|5827.18|5828|5827.3|5828.13|5827.43|5827.88|5827.18|50
1729773280000|2024-10-24 12:34:40|5827.88|5827.18|5827.63|5826.93|5827.88|5827.18|5827.38|5826.68|54
1729773290000|2024-10-24 12:34:50|5827.88|5827.18|5827.88|5827.18|5827.88|5827.18|5827.88|5827.18|22
1729773300000|2024-10-24 12:35:00|5827.63|5826.93|5828.5|5827.8|5828.88|5828.18|5827.63|5826.93|98
1729773310000|2024-10-24 12:35:10|5828.38|5827.68|5828.5|5827.8|5828.63|5827.93|5828.38|5827.68|60
1729773320000|2024-10-24 12:35:20|5828.38|5827.68|5828.63|5827.93|5828.88|5828.18|5828.38|5827.68|55
1729773330000|2024-10-24 12:35:30|5828.88|5828.18|5829.38|5828.68|5829.38|5828.68|5828.88|5828.18|137
1729773340000|2024-10-24 12:35:40|5829.13|5828.43|5829.13|5828.43|5829.13|5828.43|5828.88|5828.18|75
1729773350000|2024-10-24 12:35:50|5829.38|5828.68|5829.13|5828.43|5829.38|5828.68|5829.13|5828.43|72
1729773360000|2024-10-24 12:36:00|5828.88|5828.18|5829.13|5828.43|5829.38|5828.68|5828.88|5828.18|95
1729773370000|2024-10-24 12:36:10|5829.25|5828.55|5829.38|5828.68|5829.38|5828.68|5829.13|5828.43|115
1729773380000|2024-10-24 12:36:20|5829.13|5828.43|5828.63|5827.93|5829.13|5828.43|5828.38|5827.68|80
1729773390000|2024-10-24 12:36:30|5828.5|5827.8|5828.63|5827.93|5828.88|5828.18|5828.38|5827.68|48
1729773400000|2024-10-24 12:36:40|5828.88|5828.18|5828.88|5828.18|5828.88|5828.18|5828.75|5828.05|36
1729773410000|2024-10-24 12:36:50|5828.63|5827.93|5828.13|5827.43|5828.88|5828.18|5828.13|5827.43|48
1729773420000|2024-10-24 12:37:00|5828.5|5827.8|5830.13|5829.43|5830.13|5829.43|5828.5|5827.8|139
1729773430000|2024-10-24 12:37:10|5829.88|5829.18|5830.13|5829.43|5830.13|5829.43|5829.88|5829.18|77
1729773440000|2024-10-24 12:37:20|5829.88|5829.18|5830.13|5829.43|5830.38|5829.68|5829.88|5829.18|119
1729773450000|2024-10-24 12:37:30|5829.88|5829.18|5830.38|5829.68|5830.63|5829.93|5829.88|5829.18|123
1729773460000|2024-10-24 12:37:40|5830.13|5829.43|5830.13|5829.43|5830.13|5829.43|5830.13|5829.43|73
1729773470000|2024-10-24 12:37:50|5829.88|5829.18|5829.88|5829.18|5830.13|5829.43|5829.88|5829.18|49
1729773480000|2024-10-24 12:38:00|5830.13|5829.43|5830.38|5829.68|5830.38|5829.68|5830.13|5829.43|61
1729773490000|2024-10-24 12:38:10|5830.13|5829.43|5829.63|5828.93|5830.13|5829.43|5829.38|5828.68|93
1729773500000|2024-10-24 12:38:20|5829.88|5829.18|5830.38|5829.68|5830.38|5829.68|5829.88|5829.18|88
1729773510000|2024-10-24 12:38:30|5830.13|5829.43|5829.88|5829.18|5830.13|5829.43|5829.88|5829.18|65
1729773520000|2024-10-24 12:38:40|5829.63|5828.93|5829.63|5828.93|5829.63|5828.93|5829.38|5828.68|90
1729773530000|2024-10-24 12:38:50|5829.88|5829.18|5829.88|5829.18|5829.88|5829.18|5829.88|5829.18|55
1729773540000|2024-10-24 12:39:00|5829.63|5828.93|5829.38|5828.68|5829.63|5828.93|5829.38|5828.68|162
1729773550000|2024-10-24 12:39:10|5829.5|5828.8|5829.13|5828.43|5829.5|5828.8|5828.88|5828.18|67
1729773560000|2024-10-24 12:39:20|5828.88|5828.18|5829.38|5828.68|5829.38|5828.68|5828.88|5828.18|78
1729773570000|2024-10-24 12:39:30|5828.88|5828.18|5828.88|5828.18|5828.88|5828.18|5828.88|5828.18|48
1729773580000|2024-10-24 12:39:40|5828.63|5827.93|5828.38|5827.68|5828.88|5828.18|5828.38|5827.68|29
1729773590000|2024-10-24 12:39:50|5828.13|5827.43|5828.13|5827.43|5828.38|5827.68|5828.13|5827.43|75
1729773600000|2024-10-24 12:40:00|5827.88|5827.18|5827.63|5826.93|5828.13|5827.43|5827.38|5826.68|166
1729773610000|2024-10-24 12:40:10|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|5827.13|5826.43|99
1729773620000|2024-10-24 12:40:20|5827.13|5826.43|5826.88|5826.18|5827.13|5826.43|5826.88|5826.18|73
1729773630000|2024-10-24 12:40:30|5827.13|5826.43|5826.88|5826.18|5827.13|5826.43|5826.88|5826.18|133
1729773640000|2024-10-24 12:40:40|||||||||10
1729773650000|2024-10-24 12:40:50|5826.63|5825.93|5826.63|5825.93|5826.88|5826.18|5826.63|5825.93|71
1729773660000|2024-10-24 12:41:00|5826.88|5826.18|5826.38|5825.68|5826.88|5826.18|5826.38|5825.68|147
1729773670000|2024-10-24 12:41:10|5826.13|5825.43|5825.88|5825.18|5826.13|5825.43|5825.88|5825.18|150
1729773680000|2024-10-24 12:41:20|5826.13|5825.43|5825.88|5825.18|5826.13|5825.43|5825.88|5825.18|159
1729773690000|2024-10-24 12:41:30|||||||||60
1729773700000|2024-10-24 12:41:40|5826.13|5825.43|5825.63|5824.93|5826.38|5825.68|5825.63|5824.93|75
1729773710000|2024-10-24 12:41:50|5825.38|5824.68|5825.38|5824.68|5825.38|5824.68|5825.38|5824.68|51
1729773720000|2024-10-24 12:42:00|5825.88|5825.18|5826.38|5825.68|5826.38|5825.68|5825.88|5825.18|135
1729773730000|2024-10-24 12:42:10|5826.13|5825.43|5826.13|5825.43|5826.13|5825.43|5826.13|5825.43|135
1729773740000|2024-10-24 12:42:20|5825.88|5825.18|5825.88|5825.18|5825.88|5825.18|5825.88|5825.18|35
1729773750000|2024-10-24 12:42:30|5826.13|5825.43|5826.88|5826.18|5826.88|5826.18|5826.13|5825.43|138
1729773760000|2024-10-24 12:42:40|||||||||15
1729773770000|2024-10-24 12:42:50|5827.13|5826.43|5827.13|5826.43|5827.13|5826.43|5827.13|5826.43|43
1729773780000|2024-10-24 12:43:00|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|41
1729773790000|2024-10-24 12:43:10|5827.63|5826.93|5828.63|5827.93|5828.63|5827.93|5827.63|5826.93|98
1729773800000|2024-10-24 12:43:20|5828.38|5827.68|5828.13|5827.43|5828.38|5827.68|5828.13|5827.43|109
1729773810000|2024-10-24 12:43:30|5827.88|5827.18|5827.63|5826.93|5828.13|5827.43|5827.63|5826.93|92
1729773820000|2024-10-24 12:43:40|5827.88|5827.18|5827.88|5827.18|5827.88|5827.18|5827.88|5827.18|9
1729773830000|2024-10-24 12:43:50|5827.63|5826.93|5827.63|5826.93|5827.63|5826.93|5827.63|5826.93|31
1729773840000|2024-10-24 12:44:00|5827.88|5827.18|5827.88|5827.18|5827.88|5827.18|5827.88|5827.18|32
1729773850000|2024-10-24 12:44:10|5828.13|5827.43|5828.13|5827.43|5828.13|5827.43|5828.13|5827.43|25
1729773860000|2024-10-24 12:44:20|5828|5827.3|5827.63|5826.93|5828.13|5827.43|5827.63|5826.93|96
1729773870000|2024-10-24 12:44:30|5827.88|5827.18|5828.13|5827.43|5828.13|5827.43|5827.88|5827.18|70
1729773880000|2024-10-24 12:44:40|5828.25|5827.55|5828.13|5827.43|5828.38|5827.68|5828.13|5827.43|52
1729773890000|2024-10-24 12:44:50|5828|5827.3|5827.88|5827.18|5828.13|5827.43|5827.88|5827.18|54
1729773900000|2024-10-24 12:45:00|5828.13|5827.43|5828.13|5827.43|5828.13|5827.43|5827.88|5827.18|65
1729773910000|2024-10-24 12:45:10|||||||||10
1729773920000|2024-10-24 12:45:20|5827.88|5827.18|5827.63|5826.93|5828.13|5827.43|5827.63|5826.93|78
1729773930000|2024-10-24 12:45:30|5827.38|5826.68|5827.38|5826.68|5827.63|5826.93|5827.38|5826.68|84
1729773940000|2024-10-24 12:45:40|5827.13|5826.43|5827.13|5826.43|5827.38|5826.68|5827.13|5826.43|111
1729773950000|2024-10-24 12:45:50|5827.38|5826.68|5827.63|5826.93|5827.63|5826.93|5827.13|5826.43|34
1729773960000|2024-10-24 12:46:00|5827.38|5826.68|5826.88|5826.18|5827.38|5826.68|5826.88|5826.18|114
1729773970000|2024-10-24 12:46:10|5827|5826.3|5826.63|5825.93|5827.13|5826.43|5826.63|5825.93|157
1729773980000|2024-10-24 12:46:20|||||||||36
1729773990000|2024-10-24 12:46:30|5826.75|5826.05|5826.63|5825.93|5826.88|5826.18|5826.63|5825.93|38
1729774000000|2024-10-24 12:46:40|||||||||69
1729774010000|2024-10-24 12:46:50|5826.88|5826.18|5826.63|5825.93|5826.88|5826.18|5826.63|5825.93|34
1729774020000|2024-10-24 12:47:00|5826.38|5825.68|5826.38|5825.68|5826.38|5825.68|5826.38|5825.68|59
1729774030000|2024-10-24 12:47:10|5826.25|5825.55|5826.63|5825.93|5826.63|5825.93|5826.25|5825.55|66
1729774040000|2024-10-24 12:47:20|5826.38|5825.68|5826.13|5825.43|5826.38|5825.68|5826.13|5825.43|105
1729774050000|2024-10-24 12:47:30|5825.88|5825.18|5825.63|5824.93|5826.13|5825.43|5825.63|5824.93|103
1729774060000|2024-10-24 12:47:40|5825.38|5824.68|5825.13|5824.43|5825.5|5824.8|5825.13|5824.43|97
1729774070000|2024-10-24 12:47:50|5825.38|5824.68|5825.38|5824.68|5825.5|5824.8|5825.38|5824.68|37
1729774080000|2024-10-24 12:48:00|5825.63|5824.93|5826.13|5825.43|5826.13|5825.43|5825.38|5824.68|59
1729774090000|2024-10-24 12:48:10|5825.88|5825.18|5825.88|5825.18|5825.88|5825.18|5825.88|5825.18|65
1729774100000|2024-10-24 12:48:20|5826.13|5825.43|5825.88|5825.18|5826.13|5825.43|5825.88|5825.18|108
1729774110000|2024-10-24 12:48:30|5826.13|5825.43|5826.38|5825.68|5826.38|5825.68|5826.13|5825.43|56
1729774120000|2024-10-24 12:48:40|5826.13|5825.43|5826.13|5825.43|5826.13|5825.43|5825.88|5825.18|97
1729774130000|2024-10-24 12:48:50|5826.38|5825.68|5826.38|5825.68|5826.38|5825.68|5826.38|5825.68|21
1729774140000|2024-10-24 12:49:00|5826.13|5825.43|5826.13|5825.43|5826.63|5825.93|5826.13|5825.43|146
1729774150000|2024-10-24 12:49:10|5826.38|5825.68|5826.13|5825.43|5826.38|5825.68|5826.13|5825.43|53
1729774160000|2024-10-24 12:49:20|5825.88|5825.18|5825.63|5824.93|5825.88|5825.18|5825.63|5824.93|112
1729774170000|2024-10-24 12:49:30|5825.88|5825.18|5825.63|5824.93|5825.88|5825.18|5825.63|5824.93|19
1729774180000|2024-10-24 12:49:40|5825.38|5824.68|5825.13|5824.43|5825.38|5824.68|5825.13|5824.43|163
1729774190000|2024-10-24 12:49:50|5825.38|5824.68|5825.38|5824.68|5825.63|5824.93|5825.38|5824.68|38
1729774200000|2024-10-24 12:50:00|5825.13|5824.43|5825.13|5824.43|5825.13|5824.43|5825.13|5824.43|40
1729774210000|2024-10-24 12:50:10|5824.88|5824.18|5824.38|5823.68|5825|5824.3|5824.38|5823.68|115
1729774220000|2024-10-24 12:50:20|5824.13|5823.43|5824.63|5823.93|5824.63|5823.93|5824.13|5823.43|87
1729774230000|2024-10-24 12:50:30|5824.38|5823.68|5824.63|5823.93|5824.63|5823.93|5824.38|5823.68|49
1729774240000|2024-10-24 12:50:40|5824.88|5824.18|5825.88|5825.18|5825.88|5825.18|5824.88|5824.18|159
1729774250000|2024-10-24 12:50:50|||||||||41
1729774260000|2024-10-24 12:51:00|5825.75|5825.05|5825.75|5825.05|5825.88|5825.18|5825.63|5824.93|134
1729774270000|2024-10-24 12:51:10|5825.63|5824.93|5826.13|5825.43|5826.13|5825.43|5825.63|5824.93|83
1729774280000|2024-10-24 12:51:20|||||||||28
1729774290000|2024-10-24 12:51:30|5826.38|5825.68|5826.13|5825.43|5826.38|5825.68|5826.13|5825.43|18
1729774300000|2024-10-24 12:51:40|||||||||9
1729774310000|2024-10-24 12:51:50|5825.88|5825.18|5825.88|5825.18|5825.88|5825.18|5825.88|5825.18|19
1729774320000|2024-10-24 12:52:00|5826.13|5825.43|5825.63|5824.93|5826.13|5825.43|5825.63|5824.93|39
1729774330000|2024-10-24 12:52:10|||||||||3
1729774340000|2024-10-24 12:52:20|5825.38|5824.68|5825.13|5824.43|5825.63|5824.93|5825.13|5824.43|59
1729774350000|2024-10-24 12:52:30|5825.38|5824.68|5825.38|5824.68|5825.38|5824.68|5825.38|5824.68|20
1729774360000|2024-10-24 12:52:40|5825.13|5824.43|5825.13|5824.43|5825.13|5824.43|5825.13|5824.43|18
1729774370000|2024-10-24 12:52:50|5824.88|5824.18|5824.88|5824.18|5825.13|5824.43|5824.75|5824.05|50
1729774380000|2024-10-24 12:53:00|5825.13|5824.43|5824.88|5824.18|5825.13|5824.43|5824.88|5824.18|103
1729774390000|2024-10-24 12:53:10|5824.63|5823.93|5824.63|5823.93|5824.63|5823.93|5824.38|5823.68|60
1729774400000|2024-10-24 12:53:20|5824.38|5823.68|5824.63|5823.93|5824.63|5823.93|5824.38|5823.68|53
1729774410000|2024-10-24 12:53:30|5824.88|5824.18|5824.63|5823.93|5824.88|5824.18|5824.63|5823.93|53
1729774420000|2024-10-24 12:53:40|5824.75|5824.05|5824.88|5824.18|5824.88|5824.18|5824.75|5824.05|34
1729774430000|2024-10-24 12:53:50|5825.13|5824.43|5825.13|5824.43|5825.13|5824.43|5825.13|5824.43|15
1729774440000|2024-10-24 12:54:00|5825.38|5824.68|5825.63|5824.93|5825.63|5824.93|5825.38|5824.68|137
1729774450000|2024-10-24 12:54:10|5825.88|5825.18|5825.75|5825.05|5825.88|5825.18|5825.75|5825.05|56
1729774460000|2024-10-24 12:54:20|5825.88|5825.18|5826.13|5825.43|5826.13|5825.43|5825.88|5825.18|34
1729774470000|2024-10-24 12:54:30|5825.88|5825.18|5825.88|5825.18|5826|5825.3|5825.88|5825.18|56
1729774480000|2024-10-24 12:54:40|||||||||24
1729774490000|2024-10-24 12:54:50|5826.13|5825.43|5826.13|5825.43|5826.13|5825.43|5825.88|5825.18|38
1729774500000|2024-10-24 12:55:00|5825.88|5825.18|5826.38|5825.68|5826.38|5825.68|5825.88|5825.18|60
1729774510000|2024-10-24 12:55:10|5826.25|5825.55|5826.38|5825.68|5826.38|5825.68|5826.25|5825.55|9
1729774520000|2024-10-24 12:55:20|5826.13|5825.43|5826.13|5825.43|5826.13|5825.43|5826.13|5825.43|40
1729774530000|2024-10-24 12:55:30|5825.88|5825.18|5826.38|5825.68|5826.38|5825.68|5825.88|5825.18|55
1729774540000|2024-10-24 12:55:40|||||||||26
1729774550000|2024-10-24 12:55:50|5826.63|5825.93|5826.88|5826.18|5826.88|5826.18|5826.63|5825.93|103
1729774560000|2024-10-24 12:56:00|5826.63|5825.93|5826.13|5825.43|5826.63|5825.93|5826.13|5825.43|71
1729774570000|2024-10-24 12:56:10|5826|5825.3|5826.13|5825.43|5826.13|5825.43|5825.88|5825.18|75
1729774580000|2024-10-24 12:56:20|5826.25|5825.55|5826.13|5825.43|5826.38|5825.68|5826.13|5825.43|87
1729774590000|2024-10-24 12:56:30|||||||||4
1729774600000|2024-10-24 12:56:40|5825.88|5825.18|5825.63|5824.93|5825.88|5825.18|5825.63|5824.93|26
1729774610000|2024-10-24 12:56:50|||||||||87
1729774620000|2024-10-24 12:57:00|5825.38|5824.68|5825.63|5824.93|5825.63|5824.93|5825.38|5824.68|133
1729774630000|2024-10-24 12:57:10|5825.88|5825.18|5825.88|5825.18|5825.88|5825.18|5825.63|5824.93|53
1729774640000|2024-10-24 12:57:20|5825.63|5824.93|5825.38|5824.68|5825.63|5824.93|5825.38|5824.68|86
1729774650000|2024-10-24 12:57:30|5825.63|5824.93|5825.38|5824.68|5825.63|5824.93|5825.38|5824.68|82
1729774660000|2024-10-24 12:57:40|5825.63|5824.93|5825.38|5824.68|5825.63|5824.93|5825.38|5824.68|37
1729774670000|2024-10-24 12:57:50|5825.13|5824.43|5825.38|5824.68|5825.63|5824.93|5825.13|5824.43|133
1729774680000|2024-10-24 12:58:00|5825.63|5824.93|5825.13|5824.43|5825.63|5824.93|5825.13|5824.43|75
1729774690000|2024-10-24 12:58:10|5824.88|5824.18|5824.63|5823.93|5824.88|5824.18|5824.63|5823.93|56
1729774700000|2024-10-24 12:58:20|5824.88|5824.18|5825.13|5824.43|5825.13|5824.43|5824.88|5824.18|79
1729774710000|2024-10-24 12:58:30|5824.88|5824.18|5825.13|5824.43|5825.13|5824.43|5824.88|5824.18|52
1729774720000|2024-10-24 12:58:40|5824.88|5824.18|5824.88|5824.18|5825.13|5824.43|5824.88|5824.18|113
1729774730000|2024-10-24 12:58:50|5824.63|5823.93|5824.63|5823.93|5824.63|5823.93|5824.63|5823.93|70
1729774740000|2024-10-24 12:59:00|5824.13|5823.43|5824.13|5823.43|5824.38|5823.68|5823.88|5823.18|243
1729774750000|2024-10-24 12:59:10|5824.38|5823.68|5823.38|5822.68|5824.38|5823.68|5823.38|5822.68|184
1729774760000|2024-10-24 12:59:20|5823.63|5822.93|5823.88|5823.18|5823.88|5823.18|5823.63|5822.93|100
1729774770000|2024-10-24 12:59:30|5823.63|5822.93|5824.63|5823.93|5824.63|5823.93|5823.63|5822.93|129
1729774780000|2024-10-24 12:59:40|5824.38|5823.68|5824.38|5823.68|5824.5|5823.8|5824.13|5823.43|59
1729774790000|2024-10-24 12:59:50|5824.25|5823.55|5824.63|5823.93|5824.63|5823.93|5824.13|5823.43|86
1729774800000|2024-10-24 13:00:00|5824.38|5823.68|5825.38|5824.68|5825.38|5824.68|5824.38|5823.68|312
1729774810000|2024-10-24 13:00:10|5825.13|5824.43|5824.88|5824.18|5825.38|5824.68|5824.88|5824.18|84
1729774820000|2024-10-24 13:00:20|5824.63|5823.93|5824.63|5823.93|5824.63|5823.93|5824.38|5823.68|136
1729774830000|2024-10-24 13:00:30|5824.88|5824.18|5825.63|5824.93|5825.63|5824.93|5824.88|5824.18|44
1729774840000|2024-10-24 13:00:40|5825.38|5824.68|5825.13|5824.43|5825.38|5824.68|5825.13|5824.43|65
1729774850000|2024-10-24 13:00:50|5824.88|5824.18|5824.88|5824.18|5824.88|5824.18|5824.88|5824.18|54
1729774860000|2024-10-24 13:01:00|5825|5824.3|5825.13|5824.43|5825.13|5824.43|5824.63|5823.93|99
1729774870000|2024-10-24 13:01:10|5825.38|5824.68|5824.88|5824.18|5825.38|5824.68|5824.88|5824.18|44
1729774880000|2024-10-24 13:01:20|5825.13|5824.43|5825.13|5824.43|5825.63|5824.93|5825.13|5824.43|205
1729774890000|2024-10-24 13:01:30|5825.38|5824.68|5825.13|5824.43|5825.38|5824.68|5825.13|5824.43|60
1729774900000|2024-10-24 13:01:40|5824.88|5824.18|5825.13|5824.43|5825.38|5824.68|5824.88|5824.18|85
1729774910000|2024-10-24 13:01:50|||||||||33
1729774920000|2024-10-24 13:02:00|5825.25|5824.55|5825.13|5824.43|5825.38|5824.68|5825.13|5824.43|124
1729774930000|2024-10-24 13:02:10|5825.38|5824.68|5825.13|5824.43|5825.38|5824.68|5824.88|5824.18|93
1729774940000|2024-10-24 13:02:20|5825.63|5824.93|5826.13|5825.43|5826.13|5825.43|5825.63|5824.93|214
1729774950000|2024-10-24 13:02:30|||||||||111
1729774960000|2024-10-24 13:02:40|5825.88|5825.18|5826.13|5825.43|5826.13|5825.43|5825.63|5824.93|152
1729774970000|2024-10-24 13:02:50|5826.25|5825.55|5825.63|5824.93|5826.25|5825.55|5825.63|5824.93|59
1729774980000|2024-10-24 13:03:00|5825.13|5824.43|5825.38|5824.68|5825.38|5824.68|5825.13|5824.43|57
1729774990000|2024-10-24 13:03:10|5825.5|5824.8|5825.63|5824.93|5825.63|5824.93|5825.5|5824.8|36
1729775000000|2024-10-24 13:03:20|5825.75|5825.05|5825.75|5825.05|5825.75|5825.05|5825.63|5824.93|92
1729775010000|2024-10-24 13:03:30|5825.63|5824.93|5825.63|5824.93|5825.75|5825.05|5825.63|5824.93|61
1729775020000|2024-10-24 13:03:40|5825.38|5824.68|5825.38|5824.68|5825.38|5824.68|5825.38|5824.68|77
1729775030000|2024-10-24 13:03:50|5825.13|5824.43|5825.38|5824.68|5825.38|5824.68|5825.13|5824.43|108
1729775040000|2024-10-24 13:04:00|5825.5|5824.8|5825.88|5825.18|5825.88|5825.18|5825.5|5824.8|24
1729775050000|2024-10-24 13:04:10|5826.13|5825.43|5826.13|5825.43|5826.13|5825.43|5826.13|5825.43|33
1729775060000|2024-10-24 13:04:20|5825.88|5825.18|5825.88|5825.18|5825.88|5825.18|5825.88|5825.18|56
1729775070000|2024-10-24 13:04:30|||||||||33
1729775080000|2024-10-24 13:04:40|||||||||3
1729775090000|2024-10-24 13:04:50|5825.63|5824.93|5825.63|5824.93|5825.63|5824.93|5825.63|5824.93|51
1729775100000|2024-10-24 13:05:00|5825.75|5825.05|5825.88|5825.18|5825.88|5825.18|5825.63|5824.93|49
1729775110000|2024-10-24 13:05:10|5826.13|5825.43|5826.13|5825.43|5826.38|5825.68|5826.13|5825.43|101
1729775120000|2024-10-24 13:05:20|5826.38|5825.68|5826.25|5825.55|5826.38|5825.68|5826.13|5825.43|73
1729775130000|2024-10-24 13:05:30|5826.13|5825.43|5826.63|5825.93|5826.63|5825.93|5826.13|5825.43|58
1729775140000|2024-10-24 13:05:40|5826.88|5826.18|5826.63|5825.93|5826.88|5826.18|5826.63|5825.93|136
1729775150000|2024-10-24 13:05:50|||||||||16
1729775160000|2024-10-24 13:06:00|5826.88|5826.18|5826.63|5825.93|5826.88|5826.18|5826.63|5825.93|174
1729775170000|2024-10-24 13:06:10|||||||||45
1729775180000|2024-10-24 13:06:20|||||||||70
1729775190000|2024-10-24 13:06:30|5826.38|5825.68|5826.38|5825.68|5826.38|5825.68|5826.38|5825.68|155
1729775200000|2024-10-24 13:06:40|||||||||49
1729775210000|2024-10-24 13:06:50|5826.5|5825.8|5827.63|5826.93|5827.63|5826.93|5826.5|5825.8|214
1729775220000|2024-10-24 13:07:00|5827.88|5827.18|5827.13|5826.43|5827.88|5827.18|5827.13|5826.43|275
1729775230000|2024-10-24 13:07:10|5827.25|5826.55|5827.13|5826.43|5827.38|5826.68|5827.13|5826.43|53
1729775240000|2024-10-24 13:07:20|||||||||36
1729775250000|2024-10-24 13:07:30|5827.25|5826.55|5827.13|5826.43|5827.38|5826.68|5827.13|5826.43|75
1729775260000|2024-10-24 13:07:40|5826.88|5826.18|5827.13|5826.43|5827.13|5826.43|5826.88|5826.18|71
1729775270000|2024-10-24 13:07:50|5827.38|5826.68|5827.13|5826.43|5827.38|5826.68|5827.13|5826.43|115
1729775280000|2024-10-24 13:08:00|5827.25|5826.55|5827.38|5826.68|5827.63|5826.93|5827.25|5826.55|68
1729775290000|2024-10-24 13:08:10|5827.63|5826.93|5827.38|5826.68|5827.63|5826.93|5827.38|5826.68|94
1729775300000|2024-10-24 13:08:20|5827.13|5826.43|5827.38|5826.68|5827.38|5826.68|5827.13|5826.43|97
1729775310000|2024-10-24 13:08:30|5827.13|5826.43|5827.13|5826.43|5827.13|5826.43|5827.13|5826.43|81
1729775320000|2024-10-24 13:08:40|5827.38|5826.68|5827.13|5826.43|5827.38|5826.68|5827.13|5826.43|53
1729775330000|2024-10-24 13:08:50|5826.88|5826.18|5826.63|5825.93|5826.88|5826.18|5826.63|5825.93|146
1729775340000|2024-10-24 13:09:00|||||||||20
1729775350000|2024-10-24 13:09:10|5826.88|5826.18|5827.13|5826.43|5827.13|5826.43|5826.63|5825.93|197
1729775360000|2024-10-24 13:09:20|5826.88|5826.18|5826.13|5825.43|5826.88|5826.18|5826.13|5825.43|80
1729775370000|2024-10-24 13:09:30|5825.88|5825.18|5826.13|5825.43|5826.13|5825.43|5825.88|5825.18|50
1729775380000|2024-10-24 13:09:40|||||||||6
1729775390000|2024-10-24 13:09:50|5826.38|5825.68|5826.13|5825.43|5826.38|5825.68|5826.13|5825.43|168
1729775400000|2024-10-24 13:10:00|5826.38|5825.68|5826.63|5825.93|5826.63|5825.93|5826.38|5825.68|89
1729775410000|2024-10-24 13:10:10|5826.38|5825.68|5826.63|5825.93|5826.63|5825.93|5826.38|5825.68|75
1729775420000|2024-10-24 13:10:20|5826.38|5825.68|5826.38|5825.68|5826.63|5825.93|5826.38|5825.68|83
1729775430000|2024-10-24 13:10:30|5826.5|5825.8|5826.13|5825.43|5826.5|5825.8|5826.13|5825.43|92
1729775440000|2024-10-24 13:10:40|5826.38|5825.68|5826.63|5825.93|5826.63|5825.93|5826.38|5825.68|34
1729775450000|2024-10-24 13:10:50|||||||||40
1729775460000|2024-10-24 13:11:00|5826.38|5825.68|5826.13|5825.43|5826.38|5825.68|5826.13|5825.43|43
1729775470000|2024-10-24 13:11:10|5825.88|5825.18|5826.13|5825.43|5826.38|5825.68|5825.88|5825.18|81
1729775480000|2024-10-24 13:11:20|||||||||24
1729775490000|2024-10-24 13:11:30|5825.88|5825.18|5825.88|5825.18|5826.13|5825.43|5825.88|5825.18|120
1729775500000|2024-10-24 13:11:40|5826|5825.3|5826|5825.3|5826|5825.3|5825.88|5825.18|45
1729775510000|2024-10-24 13:11:50|5825.88|5825.18|5826.13|5825.43|5826.13|5825.43|5825.88|5825.18|58
1729775520000|2024-10-24 13:12:00|5826.38|5825.68|5826.13|5825.43|5826.38|5825.68|5826.13|5825.43|83
1729775530000|2024-10-24 13:12:10|||||||||17
1729775540000|2024-10-24 13:12:20|5826|5825.3|5826.13|5825.43|5826.13|5825.43|5825.88|5825.18|116
1729775550000|2024-10-24 13:12:30|5826|5825.3|5826.13|5825.43|5826.13|5825.43|5826|5825.3|8
1729775560000|2024-10-24 13:12:40|5826.38|5825.68|5826.88|5826.18|5826.88|5826.18|5826.38|5825.68|71
1729775570000|2024-10-24 13:12:50|5826.63|5825.93|5826.63|5825.93|5826.63|5825.93|5826.63|5825.93|50
1729775580000|2024-10-24 13:13:00|5826.88|5826.18|5827.38|5826.68|5827.63|5826.93|5826.88|5826.18|135
1729775590000|2024-10-24 13:13:10|5827.13|5826.43|5826.88|5826.18|5827.25|5826.55|5826.88|5826.18|81
1729775600000|2024-10-24 13:13:20|5826.63|5825.93|5827.13|5826.43|5827.13|5826.43|5826.63|5825.93|56
1729775610000|2024-10-24 13:13:30|||||||||9
1729775620000|2024-10-24 13:13:40|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|5827.13|5826.43|68
1729775630000|2024-10-24 13:13:50|5827.63|5826.93|5827.88|5827.18|5827.88|5827.18|5827.63|5826.93|49
1729775640000|2024-10-24 13:14:00|5827.75|5827.05|5827.88|5827.18|5828.13|5827.43|5827.63|5826.93|135
1729775650000|2024-10-24 13:14:10|5828|5827.3|5827.88|5827.18|5828.13|5827.43|5827.88|5827.18|60
1729775660000|2024-10-24 13:14:20|5828|5827.3|5828.13|5827.43|5828.13|5827.43|5827.88|5827.18|69
1729775670000|2024-10-24 13:14:30|5828.38|5827.68|5828.38|5827.68|5828.38|5827.68|5828.13|5827.43|63
1729775680000|2024-10-24 13:14:40|5828.13|5827.43|5828.38|5827.68|5828.38|5827.68|5827.88|5827.18|87
1729775690000|2024-10-24 13:14:50|5828.5|5827.8|5828.63|5827.93|5828.63|5827.93|5828.38|5827.68|181
1729775700000|2024-10-24 13:15:00|5828.38|5827.68|5828.38|5827.68|5828.38|5827.68|5828.38|5827.68|40
1729775710000|2024-10-24 13:15:10|5828.13|5827.43|5828.13|5827.43|5828.13|5827.43|5827.88|5827.18|70
1729775720000|2024-10-24 13:15:20|5827.88|5827.18|5827.88|5827.18|5827.88|5827.18|5827.88|5827.18|79
1729775730000|2024-10-24 13:15:30|5827.63|5826.93|5827.63|5826.93|5827.63|5826.93|5827.63|5826.93|98
1729775740000|2024-10-24 13:15:40|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|93
1729775750000|2024-10-24 13:15:50|||||||||1
1729775760000|2024-10-24 13:16:00|5826.88|5826.18|5826.63|5825.93|5826.88|5826.18|5826.63|5825.93|112
1729775770000|2024-10-24 13:16:10|5826.38|5825.68|5826.38|5825.68|5826.38|5825.68|5826.25|5825.55|61
1729775780000|2024-10-24 13:16:20|5826.63|5825.93|5826.63|5825.93|5826.63|5825.93|5826.38|5825.68|78
1729775790000|2024-10-24 13:16:30|5826.5|5825.8|5826.63|5825.93|5826.63|5825.93|5826.5|5825.8|40
1729775800000|2024-10-24 13:16:40|5826.38|5825.68|5826.63|5825.93|5826.63|5825.93|5826.38|5825.68|70
1729775810000|2024-10-24 13:16:50|5826.88|5826.18|5826.75|5826.05|5826.88|5826.18|5826.63|5825.93|122
1729775820000|2024-10-24 13:17:00|5826.88|5826.18|5826.38|5825.68|5826.88|5826.18|5826.38|5825.68|66
1729775830000|2024-10-24 13:17:10|5826.63|5825.93|5826.63|5825.93|5826.88|5826.18|5826.63|5825.93|96
1729775840000|2024-10-24 13:17:20|||||||||64
1729775850000|2024-10-24 13:17:30|||||||||28
1729775860000|2024-10-24 13:17:40|5826.38|5825.68|5826.38|5825.68|5826.38|5825.68|5826.38|5825.68|125
1729775870000|2024-10-24 13:17:50|5826.63|5825.93|5826.63|5825.93|5826.63|5825.93|5826.63|5825.93|11
1729775880000|2024-10-24 13:18:00|5826.88|5826.18|5827.38|5826.68|5827.38|5826.68|5826.88|5826.18|82
1729775890000|2024-10-24 13:18:10|5827.5|5826.8|5827.63|5826.93|5827.63|5826.93|5827.38|5826.68|415
1729775900000|2024-10-24 13:18:20|5827.75|5827.05|5827.63|5826.93|5827.88|5827.18|5827.63|5826.93|361
1729775910000|2024-10-24 13:18:30|5827.38|5826.68|5827.38|5826.68|5827.38|5826.68|5827.13|5826.43|138
1729775920000|2024-10-24 13:18:40|5827.25|5826.55|5826.88|5826.18|5827.38|5826.68|5826.88|5826.18|81
1729775930000|2024-10-24 13:18:50|5827.13|5826.43|5826.88|5826.18|5827.13|5826.43|5826.88|5826.18|64
1729775940000|2024-10-24 13:19:00|5827.13|5826.43|5827.13|5826.43|5827.13|5826.43|5827.13|5826.43|61
1729775950000|2024-10-24 13:19:10|5826.88|5826.18|5826.88|5826.18|5826.88|5826.18|5826.88|5826.18|41
1729775960000|2024-10-24 13:19:20|||||||||92
1729775970000|2024-10-24 13:19:30|5826.63|5825.93|5826.63|5825.93|5826.63|5825.93|5826.63|5825.93|32
1729775980000|2024-10-24 13:19:40|5826.75|5826.05|5826.88|5826.18|5826.88|5826.18|5826.63|5825.93|68
1729775990000|2024-10-24 13:19:50|||||||||51
1729776000000|2024-10-24 13:20:00|5826.63|5825.93|5826.63|5825.93|5826.63|5825.93|5826.38|5825.68|66
1729776010000|2024-10-24 13:20:10|5826.88|5826.18|5826.88|5826.18|5827|5826.3|5826.88|5826.18|51
1729776020000|2024-10-24 13:20:20|5826.63|5825.93|5826.63|5825.93|5826.63|5825.93|5826.38|5825.68|153
1729776030000|2024-10-24 13:20:30|||||||||14
1729776040000|2024-10-24 13:20:40|5826.75|5826.05|5826.63|5825.93|5826.75|5826.05|5826.63|5825.93|56
1729776050000|2024-10-24 13:20:50|5826.75|5826.05|5826.63|5825.93|5826.88|5826.18|5826.63|5825.93|86
1729776060000|2024-10-24 13:21:00|||||||||43
1729776070000|2024-10-24 13:21:10|5826.38|5825.68|5825.88|5825.18|5826.38|5825.68|5825.88|5825.18|85
1729776080000|2024-10-24 13:21:20|||||||||8
1729776090000|2024-10-24 13:21:30|||||||||74
1729776100000|2024-10-24 13:21:40|5826.13|5825.43|5826.13|5825.43|5826.13|5825.43|5826.13|5825.43|28
1729776110000|2024-10-24 13:21:50|5826|5825.3|5825.88|5825.18|5826.13|5825.43|5825.88|5825.18|69
1729776120000|2024-10-24 13:22:00|5825.63|5824.93|5825.63|5824.93|5825.88|5825.18|5825.63|5824.93|145
1729776130000|2024-10-24 13:22:10|||||||||13
1729776140000|2024-10-24 13:22:20|||||||||65
1729776150000|2024-10-24 13:22:30|5825.5|5824.8|5825.63|5824.93|5825.63|5824.93|5825.5|5824.8|144
1729776160000|2024-10-24 13:22:40|5825.38|5824.68|5825.13|5824.43|5825.38|5824.68|5824.88|5824.18|96
1729776170000|2024-10-24 13:22:50|5824.88|5824.18|5824.88|5824.18|5824.88|5824.18|5824.88|5824.18|43
1729776180000|2024-10-24 13:23:00|||||||||67
1729776190000|2024-10-24 13:23:10|5825.13|5824.43|5825.13|5824.43|5825.13|5824.43|5825.13|5824.43|159
1729776200000|2024-10-24 13:23:20|5825|5824.3|5824.88|5824.18|5825|5824.3|5824.63|5823.93|73
1729776210000|2024-10-24 13:23:30|5824.63|5823.93|5824.63|5823.93|5824.63|5823.93|5824.63|5823.93|101
1729776220000|2024-10-24 13:23:40|5824.38|5823.68|5824.63|5823.93|5824.63|5823.93|5824.38|5823.68|107
1729776230000|2024-10-24 13:23:50|5824.88|5824.18|5824.63|5823.93|5824.88|5824.18|5824.63|5823.93|114
1729776240000|2024-10-24 13:24:00|5824.88|5824.18|5825.88|5825.18|5825.88|5825.18|5824.88|5824.18|356
1729776250000|2024-10-24 13:24:10|5825.63|5824.93|5825.38|5824.68|5825.88|5825.18|5825.38|5824.68|310
1729776260000|2024-10-24 13:24:20|||||||||57
1729776270000|2024-10-24 13:24:30|5824.88|5824.18|5824.88|5824.18|5824.88|5824.18|5824.88|5824.18|301
1729776280000|2024-10-24 13:24:40|5825.13|5824.43|5825.38|5824.68|5825.38|5824.68|5825.13|5824.43|73
1729776290000|2024-10-24 13:24:50|5825.13|5824.43|5824.63|5823.93|5825.13|5824.43|5824.63|5823.93|165
1729776300000|2024-10-24 13:25:00|5824.13|5823.43|5823.88|5823.18|5824.13|5823.43|5823.88|5823.18|620
1729776310000|2024-10-24 13:25:10|5824.13|5823.43|5824.38|5823.68|5824.38|5823.68|5824.13|5823.43|109
1729776320000|2024-10-24 13:25:20|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|5823.75|5823.05|214
1729776330000|2024-10-24 13:25:30|5823.88|5823.18|5824.38|5823.68|5824.38|5823.68|5823.88|5823.18|203
1729776340000|2024-10-24 13:25:40|5824.25|5823.55|5823.88|5823.18|5824.38|5823.68|5823.88|5823.18|100
1729776350000|2024-10-24 13:25:50|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|5823.88|5823.18|113
1729776360000|2024-10-24 13:26:00|5824.38|5823.68|5823.88|5823.18|5824.38|5823.68|5823.88|5823.18|183
1729776370000|2024-10-24 13:26:10|5824.13|5823.43|5824.13|5823.43|5824.13|5823.43|5823.63|5822.93|167
1729776380000|2024-10-24 13:26:20|5824|5823.3|5823.63|5822.93|5824|5823.3|5823.63|5822.93|141
1729776390000|2024-10-24 13:26:30|5823.88|5823.18|5823.88|5823.18|5823.88|5823.18|5823.63|5822.93|187
1729776400000|2024-10-24 13:26:40|5823.63|5822.93|5823.63|5822.93|5823.63|5822.93|5823.63|5822.93|27
1729776410000|2024-10-24 13:26:50|||||||||50
1729776420000|2024-10-24 13:27:00|5823.38|5822.68|5823.63|5822.93|5823.63|5822.93|5823.38|5822.68|169
1729776430000|2024-10-24 13:27:10|5823.38|5822.68|5823.13|5822.43|5823.38|5822.68|5822.88|5822.18|322
1729776440000|2024-10-24 13:27:20|5822.88|5822.18|5823.13|5822.43|5823.13|5822.43|5822.88|5822.18|185
1729776450000|2024-10-24 13:27:30|5822.88|5822.18|5822.88|5822.18|5822.88|5822.18|5822.63|5821.93|141
1729776460000|2024-10-24 13:27:40|5822.63|5821.93|5822.88|5822.18|5822.88|5822.18|5822.38|5821.68|301
1729776470000|2024-10-24 13:27:50|5822.63|5821.93|5821.63|5820.93|5822.63|5821.93|5821.38|5820.68|704
1729776480000|2024-10-24 13:28:00|5821.38|5820.68|5821.38|5820.68|5822.38|5821.68|5821.38|5820.68|583
1729776490000|2024-10-24 13:28:10|5821.63|5820.93|5821.88|5821.18|5821.88|5821.18|5821.13|5820.43|636
1729776500000|2024-10-24 13:28:20|5822.13|5821.43|5822.13|5821.43|5822.13|5821.43|5822.13|5821.43|242
1729776510000|2024-10-24 13:28:30|5821.63|5820.93|5822.13|5821.43|5822.13|5821.43|5819.88|5819.18|906
1729776520000|2024-10-24 13:28:40|5821.88|5821.18|5821.63|5820.93|5821.88|5821.18|5821.63|5820.93|189
1729776530000|2024-10-24 13:28:50|5821.38|5820.68|5821.63|5820.93|5821.88|5821.18|5821.38|5820.68|224
1729776540000|2024-10-24 13:29:00|5821.38|5820.68|5821.13|5820.43|5821.63|5820.93|5821.13|5820.43|222
1729776550000|2024-10-24 13:29:10|5821.38|5820.68|5820.13|5819.43|5821.38|5820.68|5819.88|5819.18|682
1729776560000|2024-10-24 13:29:20|5820.63|5819.93|5821.38|5820.68|5821.38|5820.68|5819.88|5819.18|460
1729776570000|2024-10-24 13:29:30|5821.13|5820.43|5820.88|5820.18|5821.13|5820.43|5820.75|5820.05|186
1729776580000|2024-10-24 13:29:40|5821.13|5820.43|5820.38|5819.68|5821.13|5820.43|5820.38|5819.68|535
1729776590000|2024-10-24 13:29:50|5820.63|5819.93|5818.88|5818.18|5820.88|5820.18|5818.88|5818.18|1487
1729776600000|2024-10-24 13:30:00|5818.78|5818.28|5815.53|5815.03|5819.28|5818.78|5812.78|5812.28|6676
1729776610000|2024-10-24 13:30:10|5815.28|5814.78|5814.03|5813.53|5816.03|5815.53|5814.03|5813.53|1732
1729776620000|2024-10-24 13:30:20|5814.28|5813.78|5813.78|5813.28|5815.03|5814.53|5813.53|5813.03|1606
1729776630000|2024-10-24 13:30:30|5814.03|5813.53|5814.78|5814.28|5815.28|5814.78|5813.78|5813.28|1264
1729776640000|2024-10-24 13:30:40|5815.03|5814.53|5814.53|5814.03|5815.28|5814.78|5813.78|5813.28|1368
1729776650000|2024-10-24 13:30:50|5814.78|5814.28|5814.28|5813.78|5815.03|5814.53|5814.03|5813.53|1040
1729776660000|2024-10-24 13:31:00|5814.03|5813.53|5814.03|5813.53|5815.03|5814.53|5813.78|5813.28|1462
1729776670000|2024-10-24 13:31:10|5814.28|5813.78|5812.78|5812.28|5814.53|5814.03|5811.78|5811.28|1686
1729776680000|2024-10-24 13:31:20|5812.53|5812.03|5811.28|5810.78|5812.53|5812.03|5810.78|5810.28|1218
1729776690000|2024-10-24 13:31:30|5811.03|5810.53|5810.53|5810.03|5811.03|5810.53|5810.28|5809.78|1338
1729776700000|2024-10-24 13:31:40|5810.28|5809.78|5810.53|5810.03|5810.53|5810.03|5809.03|5808.53|1528
1729776710000|2024-10-24 13:31:50|5810.78|5810.28|5810.28|5809.78|5811.03|5810.53|5810.03|5809.53|1326
1729776720000|2024-10-24 13:32:00|5810.03|5809.53|5809.78|5809.28|5810.03|5809.53|5808.53|5808.03|1787
1729776730000|2024-10-24 13:32:10|5810.28|5809.78|5810.28|5809.78|5810.53|5810.03|5809.78|5809.28|1319
1729776740000|2024-10-24 13:32:20|5810.53|5810.03|5809.28|5808.78|5810.53|5810.03|5809.03|5808.53|961
1729776750000|2024-10-24 13:32:30|5809.78|5809.28|5810.78|5810.28|5810.78|5810.28|5809.28|5808.78|1179
1729776760000|2024-10-24 13:32:40|5811.03|5810.53|5811.53|5811.03|5812.03|5811.53|5811.03|5810.53|1506
1729776770000|2024-10-24 13:32:50|5811.03|5810.53|5810.53|5810.03|5811.03|5810.53|5810.28|5809.78|818
1729776780000|2024-10-24 13:33:00|5810.28|5809.78|5809.78|5809.28|5811.03|5810.53|5809.53|5809.03|766
1729776790000|2024-10-24 13:33:10|5810.03|5809.53|5810.28|5809.78|5810.53|5810.03|5809.53|5809.03|685
1729776800000|2024-10-24 13:33:20|5810.03|5809.53|5811.03|5810.53|5811.03|5810.53|5810.03|5809.53|448
1729776810000|2024-10-24 13:33:30|5811.53|5811.03|5810.03|5809.53|5811.78|5811.28|5810.03|5809.53|978
1729776820000|2024-10-24 13:33:40|5809.78|5809.28|5810.53|5810.03|5810.53|5810.03|5809.78|5809.28|462
1729776830000|2024-10-24 13:33:50|5810.78|5810.28|5810.28|5809.78|5810.78|5810.28|5810.28|5809.78|606
1729776840000|2024-10-24 13:34:00|5810.03|5809.53|5810.53|5810.03|5810.53|5810.03|5809.53|5809.03|721
1729776850000|2024-10-24 13:34:10|5810.28|5809.78|5811.53|5811.03|5811.53|5811.03|5810.28|5809.78|506
1729776860000|2024-10-24 13:34:20|5811.28|5810.78|5810.53|5810.03|5811.28|5810.78|5810.53|5810.03|445
1729776870000|2024-10-24 13:34:30|5810.78|5810.28|5812.03|5811.53|5812.03|5811.53|5810.78|5810.28|842
1729776880000|2024-10-24 13:34:40|5812.28|5811.78|5810.78|5810.28|5812.28|5811.78|5810.78|5810.28|809
1729776890000|2024-10-24 13:34:50|5810.53|5810.03|5810.28|5809.78|5810.78|5810.28|5810.03|5809.53|624
1729776900000|2024-10-24 13:35:00|5810.03|5809.53|5811.03|5810.53|5811.03|5810.53|5810.03|5809.53|629
1729776910000|2024-10-24 13:35:10|5811.15|5810.65|5812.03|5811.53|5812.03|5811.53|5810.28|5809.78|740
1729776920000|2024-10-24 13:35:20|5812.28|5811.78|5812.78|5812.28|5813.03|5812.53|5812.03|5811.53|801
1729776930000|2024-10-24 13:35:30|5813.03|5812.53|5812.28|5811.78|5813.03|5812.53|5812.28|5811.78|782
1729776940000|2024-10-24 13:35:40|5812.53|5812.03|5811.28|5810.78|5812.53|5812.03|5811.03|5810.53|825
1729776950000|2024-10-24 13:35:50|5811.03|5810.53|5810.53|5810.03|5811.53|5811.03|5810.28|5809.78|776
1729776960000|2024-10-24 13:36:00|5810.78|5810.28|5812.28|5811.78|5812.28|5811.78|5810.78|5810.28|737
1729776970000|2024-10-24 13:36:10|5812.03|5811.53|5813.28|5812.78|5813.28|5812.78|5812.03|5811.53|639
1729776980000|2024-10-24 13:36:20|5812.53|5812.03|5810.78|5810.28|5812.53|5812.03|5810.78|5810.28|861
1729776990000|2024-10-24 13:36:30|5810.53|5810.03|5810.53|5810.03|5811.28|5810.78|5810.28|5809.78|851
1729777000000|2024-10-24 13:36:40|5810.28|5809.78|5809.78|5809.28|5810.28|5809.78|5809.78|5809.28|562
1729777010000|2024-10-24 13:36:50|5810.03|5809.53|5810.78|5810.28|5811.03|5810.53|5810.03|5809.53|381
1729777020000|2024-10-24 13:37:00|5811.03|5810.53|5810.28|5809.78|5811.28|5810.78|5810.28|5809.78|650
1729777030000|2024-10-24 13:37:10|5810.03|5809.53|5810.53|5810.03|5810.53|5810.03|5809.78|5809.28|553
1729777040000|2024-10-24 13:37:20|5810.28|5809.78|5810.03|5809.53|5810.28|5809.78|5810.03|5809.53|370
1729777050000|2024-10-24 13:37:30|5810.28|5809.78|5810.53|5810.03|5811.03|5810.53|5810.28|5809.78|428
1729777060000|2024-10-24 13:37:40|5810.28|5809.78|5811.03|5810.53|5811.15|5810.65|5810.28|5809.78|309
1729777070000|2024-10-24 13:37:50|5810.9|5810.4|5811.53|5811.03|5811.78|5811.28|5810.78|5810.28|378
1729777080000|2024-10-24 13:38:00|5811.28|5810.78|5811.78|5811.28|5812.03|5811.53|5811.28|5810.78|514
1729777090000|2024-10-24 13:38:10|5812.03|5811.53|5811.78|5811.28|5812.28|5811.78|5811.78|5811.28|514
1729777100000|2024-10-24 13:38:20|5811.53|5811.03|5812.03|5811.53|5812.28|5811.78|5811.28|5810.78|452
1729777110000|2024-10-24 13:38:30|5811.78|5811.28|5812.03|5811.53|5812.03|5811.53|5811.53|5811.03|211
1729777120000|2024-10-24 13:38:40|5811.78|5811.28|5811.03|5810.53|5811.78|5811.28|5810.78|5810.28|281
1729777130000|2024-10-24 13:38:50|5810.78|5810.28|5811.03|5810.53|5811.28|5810.78|5810.78|5810.28|257
1729777140000|2024-10-24 13:39:00|5811.28|5810.78|5810.28|5809.78|5811.53|5811.03|5810.28|5809.78|611
1729777150000|2024-10-24 13:39:10|5810.78|5810.28|5811.53|5811.03|5811.78|5811.28|5810.78|5810.28|610
1729777160000|2024-10-24 13:39:20|5811.28|5810.78|5812.03|5811.53|5812.03|5811.53|5811.28|5810.78|282
1729777170000|2024-10-24 13:39:30|5812.28|5811.78|5812.53|5812.03|5812.78|5812.28|5812.03|5811.53|481
1729777180000|2024-10-24 13:39:40|5812.28|5811.78|5811.78|5811.28|5812.28|5811.78|5811.78|5811.28|323
1729777190000|2024-10-24 13:39:50|5812.03|5811.53|5811.78|5811.28|5812.03|5811.53|5811.03|5810.53|413
1729777200000|2024-10-24 13:40:00|5812.03|5811.53|5812.53|5812.03|5812.53|5812.03|5811.78|5811.28|511
1729777210000|2024-10-24 13:40:10|5812.78|5812.28|5811.78|5811.28|5812.78|5812.28|5811.65|5811.15|695
1729777220000|2024-10-24 13:40:20|5811.53|5811.03|5811.28|5810.78|5811.78|5811.28|5811.28|5810.78|300
1729777230000|2024-10-24 13:40:30|5811.78|5811.28|5812.53|5812.03|5812.78|5812.28|5811.78|5811.28|525
1729777240000|2024-10-24 13:40:40|5812.28|5811.78|5812.28|5811.78|5812.53|5812.03|5812.15|5811.65|312
1729777250000|2024-10-24 13:40:50|5812.53|5812.03|5812.53|5812.03|5813.03|5812.53|5812.28|5811.78|1138
1729777260000|2024-10-24 13:41:00|5812.03|5811.53|5811.03|5810.53|5812.03|5811.53|5811.03|5810.53|622
1729777270000|2024-10-24 13:41:10|5811.28|5810.78|5811.28|5810.78|5811.53|5811.03|5810.53|5810.03|467
1729777280000|2024-10-24 13:41:20|5811.03|5810.53|5810.78|5810.28|5811.28|5810.78|5810.78|5810.28|162
1729777290000|2024-10-24 13:41:30|5811.03|5810.53|5811.03|5810.53|5811.28|5810.78|5810.78|5810.28|321
1729777300000|2024-10-24 13:41:40|5811.28|5810.78|5810.65|5810.15|5811.28|5810.78|5810.28|5809.78|535
1729777310000|2024-10-24 13:41:50|5810.78|5810.28|5810.28|5809.78|5810.78|5810.28|5810.28|5809.78|277
1729777320000|2024-10-24 13:42:00|5810.03|5809.53|5810.28|5809.78|5810.53|5810.03|5809.78|5809.28|654
1729777330000|2024-10-24 13:42:10|5810.53|5810.03|5810.78|5810.28|5811.03|5810.53|5810.28|5809.78|451
1729777340000|2024-10-24 13:42:20|5810.53|5810.03|5810.03|5809.53|5810.65|5810.15|5810.03|5809.53|412
1729777350000|2024-10-24 13:42:30|5810.28|5809.78|5809.53|5809.03|5810.28|5809.78|5809.03|5808.53|480
1729777360000|2024-10-24 13:42:40|5809.28|5808.78|5809.53|5809.03|5809.78|5809.28|5809.03|5808.53|524
1729777370000|2024-10-24 13:42:50|5809.65|5809.15|5810.03|5809.53|5810.28|5809.78|5809.53|5809.03|399
1729777380000|2024-10-24 13:43:00|5810.28|5809.78|5809.28|5808.78|5810.28|5809.78|5809.03|5808.53|543
1729777390000|2024-10-24 13:43:10|5809.53|5809.03|5809.53|5809.03|5810.03|5809.53|5809.03|5808.53|251
1729777400000|2024-10-24 13:43:20|5809.28|5808.78|5809.53|5809.03|5809.78|5809.28|5809.28|5808.78|333
1729777410000|2024-10-24 13:43:30|5809.4|5808.9|5808.28|5807.78|5809.53|5809.03|5808.03|5807.53|846
1729777420000|2024-10-24 13:43:40|5808.53|5808.03|5810.28|5809.78|5810.78|5810.28|5808.28|5807.78|756
1729777430000|2024-10-24 13:43:50|5810.03|5809.53|5809.28|5808.78|5810.03|5809.53|5809.28|5808.78|263
1729777440000|2024-10-24 13:44:00|5809.03|5808.53|5809.53|5809.03|5809.78|5809.28|5809.03|5808.53|308
1729777450000|2024-10-24 13:44:10|5809.78|5809.28|5810.65|5810.15|5810.65|5810.15|5809.53|5809.03|286
1729777460000|2024-10-24 13:44:20|5810.53|5810.03|5810.53|5810.03|5811.03|5810.53|5810.53|5810.03|144
1729777470000|2024-10-24 13:44:30|5810.78|5810.28|5810.15|5809.65|5810.78|5810.28|5809.9|5809.4|137
1729777480000|2024-10-24 13:44:40|5810.03|5809.53|5809.78|5809.28|5810.28|5809.78|5809.78|5809.28|183
1729777490000|2024-10-24 13:44:50|5809.53|5809.03|5809.9|5809.4|5810.15|5809.65|5809.53|5809.03|208
1729777500000|2024-10-24 13:45:00|5809.15|5808.65|5809.28|5808.78|5810.65|5810.15|5808.78|5808.28|1153
1729777510000|2024-10-24 13:45:10|5809.53|5809.03|5808.28|5807.78|5809.65|5809.15|5807.78|5807.28|690
1729777520000|2024-10-24 13:45:20|5808.03|5807.53|5808.03|5807.53|5808.28|5807.78|5808.03|5807.53|430
1729777530000|2024-10-24 13:45:30|5808.28|5807.78|5807.78|5807.28|5808.28|5807.78|5807.53|5807.03|642
1729777540000|2024-10-24 13:45:40|5807.53|5807.03|5806.28|5805.78|5807.53|5807.03|5805.53|5805.03|1317
1729777550000|2024-10-24 13:45:50|5806.03|5805.53|5805.78|5805.28|5806.53|5806.03|5805.53|5805.03|608
1729777560000|2024-10-24 13:46:00|5805.53|5805.03|5807.28|5806.78|5807.78|5807.28|5805.53|5805.03|1097
1729777570000|2024-10-24 13:46:10|5806.78|5806.28|5806.53|5806.03|5807.03|5806.53|5806.03|5805.53|734
1729777580000|2024-10-24 13:46:20|5806.28|5805.78|5805.78|5805.28|5806.53|5806.03|5805.53|5805.03|662
1729777590000|2024-10-24 13:46:30|5805.53|5805.03|5805.53|5805.03|5805.9|5805.4|5805.28|5804.78|620
1729777600000|2024-10-24 13:46:40|5805.28|5804.78|5805.78|5805.28|5805.78|5805.28|5805.28|5804.78|439
1729777610000|2024-10-24 13:46:50|5806.03|5805.53|5805.78|5805.28|5806.03|5805.53|5805.53|5805.03|396
1729777620000|2024-10-24 13:47:00|5806.03|5805.53|5805.28|5804.78|5806.28|5805.78|5805.03|5804.53|679
1729777630000|2024-10-24 13:47:10|5805.03|5804.53|5806.28|5805.78|5806.78|5806.28|5805.03|5804.53|729
1729777640000|2024-10-24 13:47:20|5806.53|5806.03|5807.78|5807.28|5808.28|5807.78|5806.53|5806.03|816
1729777650000|2024-10-24 13:47:30|5807.53|5807.03|5807.78|5807.28|5808.03|5807.53|5807.53|5807.03|464
1729777660000|2024-10-24 13:47:40|5808.53|5808.03|5808.53|5808.03|5809.03|5808.53|5808.53|5808.03|897
1729777670000|2024-10-24 13:47:50|5808.78|5808.28|5809.78|5809.28|5809.78|5809.28|5808.53|5808.03|536
1729777680000|2024-10-24 13:48:00|5810.28|5809.78|5810.03|5809.53|5810.28|5809.78|5809.53|5809.03|733
1729777690000|2024-10-24 13:48:10|5809.78|5809.28|5808.78|5808.28|5810.03|5809.53|5808.53|5808.03|560
1729777700000|2024-10-24 13:48:20|5808.53|5808.03|5807.28|5806.78|5808.53|5808.03|5807.03|5806.53|485
1729777710000|2024-10-24 13:48:30|5807.03|5806.53|5807.03|5806.53|5807.53|5807.03|5806.78|5806.28|392
1729777720000|2024-10-24 13:48:40|5806.78|5806.28|5806.78|5806.28|5806.78|5806.28|5806.53|5806.03|441
1729777730000|2024-10-24 13:48:50|5806.53|5806.03|5807.03|5806.53|5807.03|5806.53|5806.03|5805.53|504
1729777740000|2024-10-24 13:49:00|5806.78|5806.28|5807.03|5806.53|5807.03|5806.53|5806.28|5805.78|664
1729777750000|2024-10-24 13:49:10|5806.78|5806.28|5808.03|5807.53|5808.28|5807.78|5806.78|5806.28|393
1729777760000|2024-10-24 13:49:20|5808.28|5807.78|5808.53|5808.03|5808.78|5808.28|5808.28|5807.78|375
1729777770000|2024-10-24 13:49:30|5808.28|5807.78|5808.28|5807.78|5808.28|5807.78|5808.03|5807.53|285
1729777780000|2024-10-24 13:49:40|5808.03|5807.53|5807.53|5807.03|5808.53|5808.03|5807.53|5807.03|514
1729777790000|2024-10-24 13:49:50|5807.03|5806.53|5806.53|5806.03|5807.03|5806.53|5806.53|5806.03|492
1729777800000|2024-10-24 13:50:00|5806.65|5806.15|5807.28|5806.78|5808.28|5807.78|5806.65|5806.15|591
1729777810000|2024-10-24 13:50:10|5807.78|5807.28|5807.03|5806.53|5807.78|5807.28|5807.03|5806.53|300
1729777820000|2024-10-24 13:50:20|5806.53|5806.03|5807.03|5806.53|5807.03|5806.53|5805.78|5805.28|498
1729777830000|2024-10-24 13:50:30|5807.15|5806.65|5807.53|5807.03|5808.03|5807.53|5807.15|5806.65|334
1729777840000|2024-10-24 13:50:40|5807.28|5806.78|5807.03|5806.53|5807.53|5807.03|5806.53|5806.03|247
1729777850000|2024-10-24 13:50:50|5806.78|5806.28|5806.53|5806.03|5806.78|5806.28|5806.03|5805.53|450
1729777860000|2024-10-24 13:51:00|5806.28|5805.78|5806.53|5806.03|5806.78|5806.28|5806.28|5805.78|528
1729777870000|2024-10-24 13:51:10|5807.03|5806.53|5807.03|5806.53|5807.53|5807.03|5806.78|5806.28|463
1729777880000|2024-10-24 13:51:20|5807.28|5806.78|5808.03|5807.53|5808.03|5807.53|5807.03|5806.53|421
1729777890000|2024-10-24 13:51:30|5807.78|5807.28|5807.78|5807.28|5809.03|5808.53|5807.53|5807.03|623
1729777900000|2024-10-24 13:51:40|5807.53|5807.03|5808.78|5808.28|5808.78|5808.28|5807.53|5807.03|290
1729777910000|2024-10-24 13:51:50|5808.53|5808.03|5808.53|5808.03|5808.53|5808.03|5808.28|5807.78|244
1729777920000|2024-10-24 13:52:00|5808.28|5807.78|5807.53|5807.03|5808.28|5807.78|5807.28|5806.78|385
1729777930000|2024-10-24 13:52:10|5807.78|5807.28|5807.53|5807.03|5808.03|5807.53|5807.53|5807.03|283
1729777940000|2024-10-24 13:52:20|5807.78|5807.28|5808.28|5807.78|5808.28|5807.78|5807.78|5807.28|276
1729777950000|2024-10-24 13:52:30|5808.53|5808.03|5808.53|5808.03|5808.53|5808.03|5807.78|5807.28|284
1729777960000|2024-10-24 13:52:40|5808.28|5807.78|5808.28|5807.78|5808.28|5807.78|5807.78|5807.28|311
1729777970000|2024-10-24 13:52:50|5808.53|5808.03|5808.03|5807.53|5809.03|5808.53|5807.78|5807.28|507
1729777980000|2024-10-24 13:53:00|5808.28|5807.78|5808.53|5808.03|5808.53|5808.03|5808.28|5807.78|397
1729777990000|2024-10-24 13:53:10|5808.78|5808.28|5809.03|5808.53|5809.03|5808.53|5808.53|5808.03|323
1729778000000|2024-10-24 13:53:20|5808.78|5808.28|5809.53|5809.03|5809.78|5809.28|5808.78|5808.28|477
1729778010000|2024-10-24 13:53:30|5809.78|5809.28|5809.28|5808.78|5809.78|5809.28|5809.28|5808.78|325
1729778020000|2024-10-24 13:53:40|5809.53|5809.03|5809.53|5809.03|5809.78|5809.28|5809.03|5808.53|259
1729778030000|2024-10-24 13:53:50|5809.4|5808.9|5809.03|5808.53|5809.53|5809.03|5808.78|5808.28|276
1729778040000|2024-10-24 13:54:00|5809.28|5808.78|5811.03|5810.53|5811.03|5810.53|5809.28|5808.78|656
1729778050000|2024-10-24 13:54:10|5810.78|5810.28|5810.78|5810.28|5810.78|5810.28|5810.53|5810.03|354
1729778060000|2024-10-24 13:54:20|5811.03|5810.53|5811.03|5810.53|5811.03|5810.53|5809.78|5809.28|589
1729778070000|2024-10-24 13:54:30|5811.28|5810.78|5811.28|5810.78|5811.28|5810.78|5810.53|5810.03|444
1729778080000|2024-10-24 13:54:40|5811.53|5811.03|5811.28|5810.78|5811.78|5811.28|5811.28|5810.78|468
1729778090000|2024-10-24 13:54:50|5811.53|5811.03|5812.78|5812.28|5813.03|5812.53|5811.53|5811.03|830
1729778100000|2024-10-24 13:55:00|5812.53|5812.03|5813.03|5812.53|5813.78|5813.28|5812.53|5812.03|1299
1729778110000|2024-10-24 13:55:10|5812.53|5812.03|5812.78|5812.28|5813.53|5813.03|5812.28|5811.78|592
1729778120000|2024-10-24 13:55:20|5812.53|5812.03|5813.78|5813.28|5814.03|5813.53|5812.03|5811.53|618
1729778130000|2024-10-24 13:55:30|5813.53|5813.03|5813.28|5812.78|5813.78|5813.28|5813.03|5812.53|741
1729778140000|2024-10-24 13:55:40|5813.03|5812.53|5812.78|5812.28|5813.28|5812.78|5812.78|5812.28|418
1729778150000|2024-10-24 13:55:50|5813.03|5812.53|5813.28|5812.78|5813.28|5812.78|5812.78|5812.28|443
1729778160000|2024-10-24 13:56:00|5813.53|5813.03|5812.78|5812.28|5814.03|5813.53|5812.53|5812.03|638
1729778170000|2024-10-24 13:56:10|5812.53|5812.03|5812.53|5812.03|5812.78|5812.28|5812.28|5811.78|574
1729778180000|2024-10-24 13:56:20|5812.78|5812.28|5811.28|5810.78|5812.78|5812.28|5811.28|5810.78|548
1729778190000|2024-10-24 13:56:30|5810.53|5810.03|5811.78|5811.28|5811.78|5811.28|5810.4|5809.9|1032
1729778200000|2024-10-24 13:56:40|5812.03|5811.53|5812.78|5812.28|5812.78|5812.28|5811.78|5811.28|404
1729778210000|2024-10-24 13:56:50|5813.03|5812.53|5813.03|5812.53|5813.28|5812.78|5812.78|5812.28|510
1729778220000|2024-10-24 13:57:00|5812.78|5812.28|5811.03|5810.53|5813.03|5812.53|5810.03|5809.53|1422
1729778230000|2024-10-24 13:57:10|5810.78|5810.28|5811.78|5811.28|5811.78|5811.28|5810.53|5810.03|377
1729778240000|2024-10-24 13:57:20|5811.53|5811.03|5811.03|5810.53|5811.53|5811.03|5810.78|5810.28|150
1729778250000|2024-10-24 13:57:30|5811.28|5810.78|5811.4|5810.9|5811.53|5811.03|5810.78|5810.28|241
1729778260000|2024-10-24 13:57:40|5811.53|5811.03|5812.03|5811.53|5812.03|5811.53|5811.53|5811.03|234
1729778270000|2024-10-24 13:57:50|5812.28|5811.78|5812.03|5811.53|5812.53|5812.03|5811.78|5811.28|365
1729778280000|2024-10-24 13:58:00|5812.28|5811.78|5811.53|5811.03|5812.28|5811.78|5811.53|5811.03|205
1729778290000|2024-10-24 13:58:10|5811.78|5811.28|5811.53|5811.03|5812.03|5811.53|5811.28|5810.78|268
1729778300000|2024-10-24 13:58:20|5811.78|5811.28|5812.03|5811.53|5812.15|5811.65|5811.78|5811.28|244
1729778310000|2024-10-24 13:58:30|5812.28|5811.78|5812.03|5811.53|5812.28|5811.78|5812.03|5811.53|221
1729778320000|2024-10-24 13:58:40|5811.9|5811.4|5811.28|5810.78|5811.9|5811.4|5811.15|5810.65|202
1729778330000|2024-10-24 13:58:50|5811.15|5810.65|5810.53|5810.03|5811.15|5810.65|5810.28|5809.78|291
1729778340000|2024-10-24 13:59:00|5810.28|5809.78|5811.28|5810.78|5811.28|5810.78|5810.28|5809.78|303
1729778350000|2024-10-24 13:59:10|5811.53|5811.03|5810.78|5810.28|5811.53|5811.03|5810.78|5810.28|210
1729778360000|2024-10-24 13:59:20|5811.28|5810.78|5812.03|5811.53|5812.28|5811.78|5811.28|5810.78|418
1729778370000|2024-10-24 13:59:30|5811.78|5811.28|5811.78|5811.28|5811.9|5811.4|5811.65|5811.15|170
1729778380000|2024-10-24 13:59:40|5811.65|5811.15|5812.4|5811.9|5812.4|5811.9|5811.53|5811.03|173
1729778390000|2024-10-24 13:59:50|5812.28|5811.78|5812.53|5812.03|5812.53|5812.03|5812.03|5811.53|353
1729778400000|2024-10-24 14:00:00|5813.03|5812.53|5813.03|5812.53|5814.03|5813.53|5812.03|5811.53|1510
1729778410000|2024-10-24 14:00:10|5812.78|5812.28|5812.53|5812.03|5813.03|5812.53|5812.03|5811.53|636
1729778420000|2024-10-24 14:00:20|5812.03|5811.53|5812.78|5812.28|5812.78|5812.28|5812.03|5811.53|366
1729778430000|2024-10-24 14:00:30|5813.03|5812.53|5812.28|5811.78|5813.03|5812.53|5811.78|5811.28|447
1729778440000|2024-10-24 14:00:40|5812.53|5812.03|5812.78|5812.28|5813.03|5812.53|5812.28|5811.78|612
1729778450000|2024-10-24 14:00:50|5813.03|5812.53|5812.78|5812.28|5813.28|5812.78|5812.78|5812.28|221
1729778460000|2024-10-24 14:01:00|5812.53|5812.03|5812.78|5812.28|5813.03|5812.53|5812.28|5811.78|499
1729778470000|2024-10-24 14:01:10|5813.03|5812.53|5813.03|5812.53|5813.03|5812.53|5812.78|5812.28|416
1729778480000|2024-10-24 14:01:20|5813.15|5812.65|5813.03|5812.53|5814.28|5813.78|5812.28|5811.78|1033
1729778490000|2024-10-24 14:01:30|5812.78|5812.28|5814.28|5813.78|5815.53|5815.03|5812.78|5812.28|2399
1729778500000|2024-10-24 14:01:40|5814.03|5813.53|5812.53|5812.03|5814.03|5813.53|5812.03|5811.53|1206
1729778510000|2024-10-24 14:01:50|5812.28|5811.78|5812.28|5811.78|5812.53|5812.03|5812.03|5811.53|596
1729778520000|2024-10-24 14:02:00|5812.53|5812.03|5814.28|5813.78|5814.53|5814.03|5812.53|5812.03|806
1729778530000|2024-10-24 14:02:10|5814.03|5813.53|5814.28|5813.78|5814.53|5814.03|5813.53|5813.03|538
1729778540000|2024-10-24 14:02:20|5814.03|5813.53|5814.03|5813.53|5814.53|5814.03|5813.78|5813.28|667
1729778550000|2024-10-24 14:02:30|5814.28|5813.78|5816.03|5815.53|5816.28|5815.78|5814.28|5813.78|1069
1729778560000|2024-10-24 14:02:40|5816.28|5815.78|5815.78|5815.28|5816.78|5816.28|5815.53|5815.03|957
1729778570000|2024-10-24 14:02:50|5816.03|5815.53|5816.28|5815.78|5817.28|5816.78|5816.03|5815.53|1134
1729778580000|2024-10-24 14:03:00|5816.53|5816.03|5816.28|5815.78|5818.03|5817.53|5816.28|5815.78|1041
1729778590000|2024-10-24 14:03:10|5816.03|5815.53|5816.78|5816.28|5816.78|5816.28|5815.28|5814.78|849
1729778600000|2024-10-24 14:03:20|5817.03|5816.53|5817.03|5816.53|5817.03|5816.53|5816.28|5815.78|354
1729778610000|2024-10-24 14:03:30|5817.28|5816.78|5818.03|5817.53|5818.03|5817.53|5817.28|5816.78|653
1729778620000|2024-10-24 14:03:40|5817.78|5817.28|5817.78|5817.28|5817.78|5817.28|5817.28|5816.78|520
1729778630000|2024-10-24 14:03:50|5817.53|5817.03|5817.03|5816.53|5817.78|5817.28|5817.03|5816.53|509
1729778640000|2024-10-24 14:04:00|5816.78|5816.28|5817.03|5816.53|5817.53|5817.03|5816.78|5816.28|536
1729778650000|2024-10-24 14:04:10|5817.28|5816.78|5817.53|5817.03|5817.53|5817.03|5817.28|5816.78|297
1729778660000|2024-10-24 14:04:20|5817.28|5816.78|5812.53|5812.03|5817.28|5816.78|5811.53|5811.03|4988
1729778670000|2024-10-24 14:04:30|5812.78|5812.28|5813.78|5813.28|5813.78|5813.28|5812.78|5812.28|633
1729778680000|2024-10-24 14:04:40|5813.53|5813.03|5814.03|5813.53|5814.28|5813.78|5813.28|5812.78|747
1729778690000|2024-10-24 14:04:50|5813.78|5813.28|5814.03|5813.53|5814.28|5813.78|5813.78|5813.28|301
1729778700000|2024-10-24 14:05:00|5814.53|5814.03|5813.28|5812.78|5814.53|5814.03|5813.03|5812.53|519
1729778710000|2024-10-24 14:05:10|5813.03|5812.53|5813.03|5812.53|5813.53|5813.03|5813.03|5812.53|487
1729778720000|2024-10-24 14:05:20|5813.28|5812.78|5813.78|5813.28|5814.03|5813.53|5813.28|5812.78|488
1729778730000|2024-10-24 14:05:30|5814.03|5813.53|5813.53|5813.03|5814.03|5813.53|5813.03|5812.53|398
1729778740000|2024-10-24 14:05:40|5813.28|5812.78|5813.28|5812.78|5813.53|5813.03|5813.03|5812.53|238
1729778750000|2024-10-24 14:05:50|5813.15|5812.65|5811.78|5811.28|5813.15|5812.65|5811.28|5810.78|901
1729778760000|2024-10-24 14:06:00|5811.28|5810.78|5812.53|5812.03|5812.78|5812.28|5810.78|5810.28|1219
1729778770000|2024-10-24 14:06:10|5812.28|5811.78|5812.53|5812.03|5812.53|5812.03|5812.03|5811.53|312
1729778780000|2024-10-24 14:06:20|5812.28|5811.78|5813.03|5812.53|5813.03|5812.53|5812.28|5811.78|311
1729778790000|2024-10-24 14:06:30|5813.28|5812.78|5812.78|5812.28|5813.28|5812.78|5812.78|5812.28|234
1729778800000|2024-10-24 14:06:40|5813.03|5812.53|5813.03|5812.53|5813.03|5812.53|5812.78|5812.28|178
1729778810000|2024-10-24 14:06:50|5812.78|5812.28|5812.53|5812.03|5812.78|5812.28|5812.53|5812.03|252
1729778820000|2024-10-24 14:07:00|5812.28|5811.78|5811.28|5810.78|5813.03|5812.53|5811.03|5810.53|935
1729778830000|2024-10-24 14:07:10|5811.53|5811.03|5812.03|5811.53|5812.03|5811.53|5811.28|5810.78|766
1729778840000|2024-10-24 14:07:20|5811.9|5811.4|5811.53|5811.03|5812.03|5811.53|5811.03|5810.53|565
1729778850000|2024-10-24 14:07:30|5811.28|5810.78|5811.53|5811.03|5811.53|5811.03|5809.53|5809.03|1771
1729778860000|2024-10-24 14:07:40|5811.28|5810.78|5812.53|5812.03|5812.53|5812.03|5811.28|5810.78|448
1729778870000|2024-10-24 14:07:50|5812.28|5811.78|5812.78|5812.28|5813.03|5812.53|5812.28|5811.78|337
1729778880000|2024-10-24 14:08:00|5813.03|5812.53|5813.03|5812.53|5813.53|5813.03|5812.78|5812.28|678
1729778890000|2024-10-24 14:08:10|5813.28|5812.78|5811.53|5811.03|5813.28|5812.78|5811.53|5811.03|660
1729778900000|2024-10-24 14:08:20|5811.28|5810.78|5811.53|5811.03|5811.78|5811.28|5811.28|5810.78|426
1729778910000|2024-10-24 14:08:30|5811.28|5810.78|5812.03|5811.53|5812.28|5811.78|5811.28|5810.78|854
1729778920000|2024-10-24 14:08:40|5811.78|5811.28|5812.03|5811.53|5812.28|5811.78|5811.78|5811.28|398
1729778930000|2024-10-24 14:08:50|5811.78|5811.28|5811.78|5811.28|5811.78|5811.28|5811.28|5810.78|333
1729778940000|2024-10-24 14:09:00|5811.53|5811.03|5812.03|5811.53|5812.53|5812.03|5811.28|5810.78|512
1729778950000|2024-10-24 14:09:10|5811.78|5811.28|5811.53|5811.03|5812.03|5811.53|5811.53|5811.03|202
1729778960000|2024-10-24 14:09:20|5811.78|5811.28|5811.28|5810.78|5811.78|5811.28|5811.28|5810.78|323
1729778970000|2024-10-24 14:09:30|5811.53|5811.03|5811.78|5811.28|5812.03|5811.53|5811.53|5811.03|190
1729778980000|2024-10-24 14:09:40|5811.53|5811.03|5811.53|5811.03|5812.03|5811.53|5811.53|5811.03|355
1729778990000|2024-10-24 14:09:50|5811.78|5811.28|5811.53|5811.03|5811.78|5811.28|5811.28|5810.78|221
1729779000000|2024-10-24 14:10:00|5811.28|5810.78|5812.03|5811.53|5812.03|5811.53|5811.28|5810.78|492
1729779010000|2024-10-24 14:10:10|5811.78|5811.28|5812.28|5811.78|5812.53|5812.03|5811.78|5811.28|374
1729779020000|2024-10-24 14:10:20|5812.53|5812.03|5812.78|5812.28|5813.28|5812.78|5812.53|5812.03|587
1729779030000|2024-10-24 14:10:30|5812.53|5812.03|5812.78|5812.28|5812.78|5812.28|5812.28|5811.78|270
1729779040000|2024-10-24 14:10:40|5812.53|5812.03|5812.78|5812.28|5812.78|5812.28|5812.28|5811.78|403
1729779050000|2024-10-24 14:10:50|5812.53|5812.03|5812.53|5812.03|5812.78|5812.28|5812.28|5811.78|530
1729779060000|2024-10-24 14:11:00|5812.28|5811.78|5813.03|5812.53|5813.28|5812.78|5812.28|5811.78|376
1729779070000|2024-10-24 14:11:10|5812.78|5812.28|5813.03|5812.53|5813.28|5812.78|5812.53|5812.03|288
1729779080000|2024-10-24 14:11:20|5813.28|5812.78|5812.78|5812.28|5813.28|5812.78|5812.53|5812.03|337
1729779090000|2024-10-24 14:11:30|5812.53|5812.03|5813.53|5813.03|5813.78|5813.28|5812.53|5812.03|220
1729779100000|2024-10-24 14:11:40|5813.28|5812.78|5813.28|5812.78|5813.53|5813.03|5813.03|5812.53|293
1729779110000|2024-10-24 14:11:50|5813.53|5813.03|5813.28|5812.78|5813.53|5813.03|5813.03|5812.53|195
1729779120000|2024-10-24 14:12:00|5813.4|5812.9|5812.53|5812.03|5813.4|5812.9|5812.28|5811.78|331
1729779130000|2024-10-24 14:12:10|5813.03|5812.53|5812.28|5811.78|5813.03|5812.53|5812.28|5811.78|313
1729779140000|2024-10-24 14:12:20|5812.53|5812.03|5812.53|5812.03|5812.78|5812.28|5812.03|5811.53|239
1729779150000|2024-10-24 14:12:30|5812.78|5812.28|5812.78|5812.28|5812.78|5812.28|5812.78|5812.28|76
1729779160000|2024-10-24 14:12:40|5812.53|5812.03|5814.03|5813.53|5814.03|5813.53|5812.53|5812.03|246
1729779170000|2024-10-24 14:12:50|||||||||379
1729779180000|2024-10-24 14:13:00|5813.78|5813.28|5813.53|5813.03|5814.28|5813.78|5813.28|5812.78|497
1729779190000|2024-10-24 14:13:10|5813.28|5812.78|5813.28|5812.78|5813.78|5813.28|5813.28|5812.78|473
1729779200000|2024-10-24 14:13:20|5813.53|5813.03|5814.03|5813.53|5814.03|5813.53|5813.53|5813.03|162
1729779210000|2024-10-24 14:13:30|5814.28|5813.78|5813.53|5813.03|5814.28|5813.78|5813.53|5813.03|275
1729779220000|2024-10-24 14:13:40|5813.78|5813.28|5813.28|5812.78|5814.03|5813.53|5813.28|5812.78|377
1729779230000|2024-10-24 14:13:50|5812.53|5812.03|5812.03|5811.53|5812.53|5812.03|5811.78|5811.28|609
1729779240000|2024-10-24 14:14:00|5811.53|5811.03|5811.03|5810.53|5811.78|5811.28|5811.03|5810.53|713
1729779250000|2024-10-24 14:14:10|5811.28|5810.78|5811.03|5810.53|5811.53|5811.03|5811.03|5810.53|245
1729779260000|2024-10-24 14:14:20|5811.28|5810.78|5811.03|5810.53|5811.53|5811.03|5810.78|5810.28|295
1729779270000|2024-10-24 14:14:30|5811.28|5810.78|5811.28|5810.78|5811.28|5810.78|5811.03|5810.53|127
1729779280000|2024-10-24 14:14:40|5811.03|5810.53|5810.28|5809.78|5811.28|5810.78|5810.28|5809.78|364
1729779290000|2024-10-24 14:14:50|5810.53|5810.03|5810.53|5810.03|5810.53|5810.03|5810.28|5809.78|352
1729779300000|2024-10-24 14:15:00|5810.78|5810.28|5810.78|5810.28|5811.03|5810.53|5810.53|5810.03|314
1729779310000|2024-10-24 14:15:10|5811.03|5810.53|5810.53|5810.03|5811.03|5810.53|5810.28|5809.78|383
1729779320000|2024-10-24 14:15:20|5810.28|5809.78|5810.53|5810.03|5810.53|5810.03|5810.03|5809.53|374
1729779330000|2024-10-24 14:15:30|5810.78|5810.28|5811.78|5811.28|5811.78|5811.28|5810.53|5810.03|643
1729779340000|2024-10-24 14:15:40|5811.53|5811.03|5811.28|5810.78|5811.78|5811.28|5811.03|5810.53|546
1729779350000|2024-10-24 14:15:50|5810.78|5810.28|5810.53|5810.03|5810.78|5810.28|5810.53|5810.03|281
1729779360000|2024-10-24 14:16:00|5810.28|5809.78|5808.78|5808.28|5810.53|5810.03|5808.78|5808.28|1009
1729779370000|2024-10-24 14:16:10|5808.53|5808.03|5808.78|5808.28|5809.03|5808.53|5807.9|5807.4|1470
1729779380000|2024-10-24 14:16:20|5808.53|5808.03|5810.03|5809.53|5810.03|5809.53|5808.53|5808.03|536
1729779390000|2024-10-24 14:16:30|5809.78|5809.28|5810.78|5810.28|5811.03|5810.53|5809.78|5809.28|461
1729779400000|2024-10-24 14:16:40|5810.53|5810.03|5809.03|5808.53|5810.53|5810.03|5809.03|5808.53|400
1729779410000|2024-10-24 14:16:50|5809.28|5808.78|5808.78|5808.28|5809.28|5808.78|5808.78|5808.28|212
1729779420000|2024-10-24 14:17:00|5809.03|5808.53|5809.78|5809.28|5809.78|5809.28|5809.03|5808.53|424
1729779430000|2024-10-24 14:17:10|5809.53|5809.03|5810.03|5809.53|5810.03|5809.53|5809.03|5808.53|302
1729779440000|2024-10-24 14:17:20|5810.28|5809.78|5810.78|5810.28|5811.03|5810.53|5810.28|5809.78|639
1729779450000|2024-10-24 14:17:30|5810.53|5810.03|5810.78|5810.28|5811.03|5810.53|5810.53|5810.03|308
1729779460000|2024-10-24 14:17:40|5811.03|5810.53|5810.28|5809.78|5811.03|5810.53|5810.28|5809.78|250
1729779470000|2024-10-24 14:17:50|5810.03|5809.53|5810.03|5809.53|5810.03|5809.53|5809.53|5809.03|345
1729779480000|2024-10-24 14:18:00|5809.78|5809.28|5808.78|5808.28|5810.03|5809.53|5808.53|5808.03|605
1729779490000|2024-10-24 14:18:10|5808.53|5808.03|5809.03|5808.53|5809.28|5808.78|5808.28|5807.78|628
1729779500000|2024-10-24 14:18:20|5808.78|5808.28|5809.28|5808.78|5809.53|5809.03|5808.53|5808.03|457
1729779510000|2024-10-24 14:18:30|5809.03|5808.53|5808.03|5807.53|5809.03|5808.53|5808.03|5807.53|324
1729779520000|2024-10-24 14:18:40|5808.28|5807.78|5809.03|5808.53|5809.03|5808.53|5808.28|5807.78|432
1729779530000|2024-10-24 14:18:50|5808.78|5808.28|5809.28|5808.78|5809.28|5808.78|5808.78|5808.28|214
1729779540000|2024-10-24 14:19:00|5809.03|5808.53|5808.78|5808.28|5809.53|5809.03|5808.53|5808.03|376
1729779550000|2024-10-24 14:19:10|5808.53|5808.03|5808.78|5808.28|5808.78|5808.28|5808.28|5807.78|263
1729779560000|2024-10-24 14:19:20|5808.53|5808.03|5808.78|5808.28|5809.28|5808.78|5808.53|5808.03|307
1729779570000|2024-10-24 14:19:30|5808.53|5808.03|5809.28|5808.78|5809.53|5809.03|5808.53|5808.03|208
1729779580000|2024-10-24 14:19:40|5809.53|5809.03|5809.28|5808.78|5809.53|5809.03|5809.28|5808.78|188
1729779590000|2024-10-24 14:19:50|5809.78|5809.28|5810.28|5809.78|5810.78|5810.28|5809.78|5809.28|596
1729779600000|2024-10-24 14:20:00|5810.53|5810.03|5810.28|5809.78|5810.53|5810.03|5810.03|5809.53|328
1729779610000|2024-10-24 14:20:10|5810.03|5809.53|5810.03|5809.53|5810.28|5809.78|5809.78|5809.28|268
1729779620000|2024-10-24 14:20:20|5810.28|5809.78|5810.28|5809.78|5810.78|5810.28|5810.28|5809.78|415
1729779630000|2024-10-24 14:20:30|5810.53|5810.03|5810.78|5810.28|5810.78|5810.28|5810.53|5810.03|281
1729779640000|2024-10-24 14:20:40|5810.53|5810.03|5810.28|5809.78|5810.78|5810.28|5810.03|5809.53|143
1729779650000|2024-10-24 14:20:50|5810.53|5810.03|5810.28|5809.78|5810.53|5810.03|5810.03|5809.53|180
1729779660000|2024-10-24 14:21:00|5810.53|5810.03|5810.28|5809.78|5810.53|5810.03|5810.28|5809.78|415
1729779670000|2024-10-24 14:21:10|5810.03|5809.53|5809.28|5808.78|5810.28|5809.78|5809.28|5808.78|282
1729779680000|2024-10-24 14:21:20|5809.53|5809.03|5809.78|5809.28|5809.78|5809.28|5809.28|5808.78|297
1729779690000|2024-10-24 14:21:30|5809.53|5809.03|5809.78|5809.28|5810.03|5809.53|5809.53|5809.03|229
1729779700000|2024-10-24 14:21:40|5809.53|5809.03|5809.53|5809.03|5809.53|5809.03|5809.28|5808.78|210
1729779710000|2024-10-24 14:21:50|5809.28|5808.78|5809.53|5809.03|5809.53|5809.03|5809.03|5808.53|223
1729779720000|2024-10-24 14:22:00|5809.28|5808.78|5808.53|5808.03|5809.28|5808.78|5808.53|5808.03|401
1729779730000|2024-10-24 14:22:10|5808.78|5808.28|5809.53|5809.03|5809.78|5809.28|5808.53|5808.03|506
1729779740000|2024-10-24 14:22:20|5809.4|5808.9|5809.28|5808.78|5809.53|5809.03|5809.28|5808.78|278
1729779750000|2024-10-24 14:22:30|5809.03|5808.53|5808.78|5808.28|5809.28|5808.78|5808.78|5808.28|310
1729779760000|2024-10-24 14:22:40|5809.03|5808.53|5809.03|5808.53|5809.03|5808.53|5808.53|5808.03|220
1729779770000|2024-10-24 14:22:50|5808.78|5808.28|5808.78|5808.28|5809.03|5808.53|5808.53|5808.03|234
1729779780000|2024-10-24 14:23:00|5809.03|5808.53|5809.28|5808.78|5809.53|5809.03|5808.78|5808.28|350
1729779790000|2024-10-24 14:23:10|5809.03|5808.53|5809.28|5808.78|5809.28|5808.78|5808.78|5808.28|188
1729779800000|2024-10-24 14:23:20|5809.53|5809.03|5809.78|5809.28|5810.03|5809.53|5809.53|5809.03|478
1729779810000|2024-10-24 14:23:30|5809.53|5809.03|5810.28|5809.78|5810.28|5809.78|5809.53|5809.03|431
1729779820000|2024-10-24 14:23:40|5810.53|5810.03|5811.53|5811.03|5811.53|5811.03|5810.53|5810.03|316
1729779830000|2024-10-24 14:23:50|5811.28|5810.78|5810.53|5810.03|5811.28|5810.78|5810.28|5809.78|346
1729779840000|2024-10-24 14:24:00|5810.78|5810.28|5811.28|5810.78|5811.53|5811.03|5810.78|5810.28|613
1729779850000|2024-10-24 14:24:10|5811.53|5811.03|5811.28|5810.78|5812.03|5811.53|5811.28|5810.78|467
1729779860000|2024-10-24 14:24:20|5811.53|5811.03|5812.78|5812.28|5812.78|5812.28|5811.53|5811.03|451
1729779870000|2024-10-24 14:24:30|5813.03|5812.53|5812.53|5812.03|5813.03|5812.53|5812.28|5811.78|473
1729779880000|2024-10-24 14:24:40|5812.28|5811.78|5812.78|5812.28|5812.78|5812.28|5812.28|5811.78|295
1729779890000|2024-10-24 14:24:50|5813.28|5812.78|5813.78|5813.28|5814.03|5813.53|5813.03|5812.53|681
1729779900000|2024-10-24 14:25:00|5813.53|5813.03|5813.78|5813.28|5813.78|5813.28|5813.03|5812.53|559
1729779910000|2024-10-24 14:25:10|5813.53|5813.03|5814.53|5814.03|5814.53|5814.03|5813.53|5813.03|709
1729779920000|2024-10-24 14:25:20|5814.28|5813.78|5814.03|5813.53|5815.03|5814.53|5814.03|5813.53|775
1729779930000|2024-10-24 14:25:30|5813.78|5813.28|5813.28|5812.78|5814.03|5813.53|5813.03|5812.53|529
1729779940000|2024-10-24 14:25:40|5813.03|5812.53|5813.03|5812.53|5813.53|5813.03|5813.03|5812.53|336
1729779950000|2024-10-24 14:25:50|5812.78|5812.28|5812.03|5811.53|5812.78|5812.28|5811.78|5811.28|444
1729779960000|2024-10-24 14:26:00|5811.78|5811.28|5812.53|5812.03|5812.53|5812.03|5811.78|5811.28|238
1729779970000|2024-10-24 14:26:10|5812.28|5811.78|5811.03|5810.53|5812.28|5811.78|5810.53|5810.03|519
1729779980000|2024-10-24 14:26:20|5810.78|5810.28|5811.03|5810.53|5811.28|5810.78|5810.78|5810.28|324
1729779990000|2024-10-24 14:26:30|5811.28|5810.78|5810.78|5810.28|5811.28|5810.78|5810.28|5809.78|683
1729780000000|2024-10-24 14:26:40|5810.53|5810.03|5810.53|5810.03|5810.78|5810.28|5809.78|5809.28|548
1729780010000|2024-10-24 14:26:50|5810.78|5810.28|5811.03|5810.53|5811.03|5810.53|5810.28|5809.78|279
1729780020000|2024-10-24 14:27:00|5810.78|5810.28|5809.78|5809.28|5810.78|5810.28|5809.53|5809.03|573
1729780030000|2024-10-24 14:27:10|5809.53|5809.03|5808.78|5808.28|5809.53|5809.03|5808.53|5808.03|784
1729780040000|2024-10-24 14:27:20|5809.28|5808.78|5809.03|5808.53|5809.65|5809.15|5808.78|5808.28|419
1729780050000|2024-10-24 14:27:30|5808.78|5808.28|5808.53|5808.03|5808.78|5808.28|5808.53|5808.03|206
1729780060000|2024-10-24 14:27:40|5808.03|5807.53|5808.53|5808.03|5808.53|5808.03|5807.78|5807.28|586
1729780070000|2024-10-24 14:27:50|5808.28|5807.78|5808.28|5807.78|5808.28|5807.78|5807.78|5807.28|318
1729780080000|2024-10-24 14:28:00|5808.53|5808.03|5808.28|5807.78|5808.78|5808.28|5808.28|5807.78|486
1729780090000|2024-10-24 14:28:10|5808.53|5808.03|5807.78|5807.28|5808.53|5808.03|5807.28|5806.78|635
1729780100000|2024-10-24 14:28:20|5807.53|5807.03|5808.28|5807.78|5808.28|5807.78|5807.28|5806.78|374
1729780110000|2024-10-24 14:28:30|5808.53|5808.03|5808.53|5808.03|5809.03|5808.53|5808.53|5808.03|476
1729780120000|2024-10-24 14:28:40|5808.28|5807.78|5808.53|5808.03|5808.53|5808.03|5807.78|5807.28|241
1729780130000|2024-10-24 14:28:50|5808.28|5807.78|5808.53|5808.03|5808.53|5808.03|5808.03|5807.53|361
1729780140000|2024-10-24 14:29:00|5808.78|5808.28|5809.53|5809.03|5809.78|5809.28|5808.53|5808.03|796
1729780150000|2024-10-24 14:29:10|5809.78|5809.28|5808.53|5808.03|5809.78|5809.28|5808.53|5808.03|374
1729780160000|2024-10-24 14:29:20|5808.28|5807.78|5808.53|5808.03|5808.53|5808.03|5808.03|5807.53|326
1729780170000|2024-10-24 14:29:30|5808.28|5807.78|5807.78|5807.28|5808.28|5807.78|5807.78|5807.28|351
1729780180000|2024-10-24 14:29:40|5808.03|5807.53|5808.03|5807.53|5808.28|5807.78|5808.03|5807.53|230
1729780190000|2024-10-24 14:29:50|5808.28|5807.78|5808.03|5807.53|5808.53|5808.03|5808.03|5807.53|263
1729780200000|2024-10-24 14:30:00|5808.28|5807.78|5809.03|5808.53|5809.28|5808.78|5808.03|5807.53|652
1729780210000|2024-10-24 14:30:10|5809.28|5808.78|5810.53|5810.03|5810.53|5810.03|5809.28|5808.78|706
1729780220000|2024-10-24 14:30:20|5810.28|5809.78|5810.28|5809.78|5810.78|5810.28|5810.28|5809.78|571
1729780230000|2024-10-24 14:30:30|5810.53|5810.03|5809.03|5808.53|5810.53|5810.03|5809.03|5808.53|573
1729780240000|2024-10-24 14:30:40|5809.28|5808.78|5809.53|5809.03|5810.03|5809.53|5809.28|5808.78|496
1729780250000|2024-10-24 14:30:50|5809.28|5808.78|5810.03|5809.53|5810.28|5809.78|5809.28|5808.78|324
1729780260000|2024-10-24 14:31:00|5809.78|5809.28|5810.28|5809.78|5810.78|5810.28|5809.78|5809.28|435
1729780270000|2024-10-24 14:31:10|5810.03|5809.53|5810.53|5810.03|5810.78|5810.28|5810.03|5809.53|426
1729780280000|2024-10-24 14:31:20|5810.28|5809.78|5810.28|5809.78|5810.78|5810.28|5810.28|5809.78|313
1729780290000|2024-10-24 14:31:30|5810.03|5809.53|5811.03|5810.53|5811.03|5810.53|5810.03|5809.53|416
1729780300000|2024-10-24 14:31:40|5810.78|5810.28|5812.03|5811.53|5812.03|5811.53|5810.78|5810.28|351
1729780310000|2024-10-24 14:31:50|5811.78|5811.28|5812.28|5811.78|5812.53|5812.03|5811.78|5811.28|394
1729780320000|2024-10-24 14:32:00|5812.53|5812.03|5813.03|5812.53|5813.78|5813.28|5812.4|5811.9|758
1729780330000|2024-10-24 14:32:10|5813.28|5812.78|5812.78|5812.28|5813.28|5812.78|5812.28|5811.78|519
1729780340000|2024-10-24 14:32:20|5813.03|5812.53|5813.28|5812.78|5813.53|5813.03|5813.03|5812.53|281
1729780350000|2024-10-24 14:32:30|5813.53|5813.03|5814.03|5813.53|5814.28|5813.78|5813.53|5813.03|773
1729780360000|2024-10-24 14:32:40|5814.28|5813.78|5814.03|5813.53|5814.53|5814.03|5814.03|5813.53|284
1729780370000|2024-10-24 14:32:50|5814.53|5814.03|5814.03|5813.53|5814.53|5814.03|5813.78|5813.28|621
1729780380000|2024-10-24 14:33:00|5814.28|5813.78|5814.78|5814.28|5814.78|5814.28|5814.03|5813.53|819
1729780390000|2024-10-24 14:33:10|5814.53|5814.03|5814.03|5813.53|5814.53|5814.03|5814.03|5813.53|333
1729780400000|2024-10-24 14:33:20|5813.78|5813.28|5814.28|5813.78|5814.78|5814.28|5813.78|5813.28|349
1729780410000|2024-10-24 14:33:30|5814.03|5813.53|5815.03|5814.53|5815.03|5814.53|5814.03|5813.53|343
1729780420000|2024-10-24 14:33:40|5814.78|5814.28|5815.03|5814.53|5815.53|5815.03|5814.78|5814.28|495
1729780430000|2024-10-24 14:33:50|5814.78|5814.28|5814.53|5814.03|5814.78|5814.28|5814.53|5814.03|182
1729780440000|2024-10-24 14:34:00|5814.78|5814.28|5815.53|5815.03|5815.78|5815.28|5814.53|5814.03|478
1729780450000|2024-10-24 14:34:10|5815.28|5814.78|5815.53|5815.03|5815.53|5815.03|5815.28|5814.78|240
1729780460000|2024-10-24 14:34:20|5816.03|5815.53|5815.78|5815.28|5816.03|5815.53|5815.53|5815.03|537
1729780470000|2024-10-24 14:34:30|5815.53|5815.03|5816.03|5815.53|5816.28|5815.78|5815.53|5815.03|386
1729780480000|2024-10-24 14:34:40|5815.78|5815.28|5816.53|5816.03|5817.03|5816.53|5815.78|5815.28|788
1729780490000|2024-10-24 14:34:50|5816.78|5816.28|5816.9|5816.4|5817.28|5816.78|5816.53|5816.03|545
1729780500000|2024-10-24 14:35:00|5817.03|5816.53|5816.03|5815.53|5817.03|5816.53|5815.78|5815.28|510
1729780510000|2024-10-24 14:35:10|5815.78|5815.28|5816.03|5815.53|5816.03|5815.53|5815.53|5815.03|254
1729780520000|2024-10-24 14:35:20|5815.78|5815.28|5815.78|5815.28|5816.03|5815.53|5815.53|5815.03|556
1729780530000|2024-10-24 14:35:30|5815.53|5815.03|5815.03|5814.53|5815.78|5815.28|5815.03|5814.53|185
1729780540000|2024-10-24 14:35:40|5815.28|5814.78|5815.53|5815.03|5815.53|5815.03|5815.03|5814.53|314
1729780550000|2024-10-24 14:35:50|5815.65|5815.15|5815.53|5815.03|5815.78|5815.28|5815.28|5814.78|215
1729780560000|2024-10-24 14:36:00|5815.78|5815.28|5816.03|5815.53|5816.78|5816.28|5815.78|5815.28|574
1729780570000|2024-10-24 14:36:10|5815.78|5815.28|5816.03|5815.53|5816.03|5815.53|5815.53|5815.03|209
1729780580000|2024-10-24 14:36:20|5816.28|5815.78|5816.28|5815.78|5816.53|5816.03|5816.15|5815.65|306
1729780590000|2024-10-24 14:36:30|5816.53|5816.03|5816.15|5815.65|5816.53|5816.03|5816.03|5815.53|293
1729780600000|2024-10-24 14:36:40|5816.03|5815.53|5816.53|5816.03|5817.03|5816.53|5816.03|5815.53|324
1729780610000|2024-10-24 14:36:50|5816.78|5816.28|5816.53|5816.03|5817.03|5816.53|5816.53|5816.03|461
1729780620000|2024-10-24 14:37:00|5816.28|5815.78|5815.28|5814.78|5816.28|5815.78|5815.03|5814.53|570
1729780630000|2024-10-24 14:37:10|5815.53|5815.03|5815.53|5815.03|5815.53|5815.03|5815.28|5814.78|186
1729780640000|2024-10-24 14:37:20|5815.28|5814.78|5815.53|5815.03|5815.53|5815.03|5814.78|5814.28|432
1729780650000|2024-10-24 14:37:30|5815.28|5814.78|5815.53|5815.03|5815.53|5815.03|5815.28|5814.78|107
1729780660000|2024-10-24 14:37:40|5815.28|5814.78|5816.03|5815.53|5816.28|5815.78|5815.28|5814.78|325
1729780670000|2024-10-24 14:37:50|5816.28|5815.78|5816.53|5816.03|5816.53|5816.03|5816.28|5815.78|165
1729780680000|2024-10-24 14:38:00|5816.28|5815.78|5816.53|5816.03|5816.78|5816.28|5816.28|5815.78|233
1729780690000|2024-10-24 14:38:10|5816.78|5816.28|5816.78|5816.28|5817.03|5816.53|5816.53|5816.03|368
1729780700000|2024-10-24 14:38:20|5816.53|5816.03|5816.28|5815.78|5816.78|5816.28|5816.03|5815.53|252
1729780710000|2024-10-24 14:38:30|5816.03|5815.53|5815.4|5814.9|5816.28|5815.78|5815.28|5814.78|410
1729780720000|2024-10-24 14:38:40|5815.53|5815.03|5815.78|5815.28|5815.78|5815.28|5815.28|5814.78|132
1729780730000|2024-10-24 14:38:50|5815.53|5815.03|5816.03|5815.53|5816.03|5815.53|5815.53|5815.03|250
1729780740000|2024-10-24 14:39:00|5816.28|5815.78|5816.03|5815.53|5816.28|5815.78|5815.78|5815.28|208
1729780750000|2024-10-24 14:39:10|5815.78|5815.28|5816.28|5815.78|5816.53|5816.03|5815.78|5815.28|163
1729780760000|2024-10-24 14:39:20|5816.03|5815.53|5815.78|5815.28|5816.28|5815.78|5815.78|5815.28|160
1729780770000|2024-10-24 14:39:30|5816.03|5815.53|5815.53|5815.03|5816.03|5815.53|5815.53|5815.03|212
1729780780000|2024-10-24 14:39:40|5815.78|5815.28|5815.78|5815.28|5816.03|5815.53|5815.53|5815.03|124
1729780790000|2024-10-24 14:39:50|5815.53|5815.03|5815.53|5815.03|5815.78|5815.28|5815.53|5815.03|205
1729780800000|2024-10-24 14:40:00|5815.28|5814.78|5814.78|5814.28|5815.53|5815.03|5814.53|5814.03|425
1729780810000|2024-10-24 14:40:10|5814.53|5814.03|5814.28|5813.78|5814.78|5814.28|5814.28|5813.78|346
1729780820000|2024-10-24 14:40:20|5814.53|5814.03|5814.03|5813.53|5814.53|5814.03|5813.78|5813.28|2166
1729780830000|2024-10-24 14:40:30|5814.28|5813.78|5814.78|5814.28|5815.28|5814.78|5814.28|5813.78|426
1729780840000|2024-10-24 14:40:40|5815.03|5814.53|5815.53|5815.03|5815.53|5815.03|5814.78|5814.28|211
1729780850000|2024-10-24 14:40:50|5815.28|5814.78|5814.78|5814.28|5815.28|5814.78|5814.53|5814.03|286
1729780860000|2024-10-24 14:41:00|5814.53|5814.03|5815.28|5814.78|5815.28|5814.78|5814.53|5814.03|174
1729780870000|2024-10-24 14:41:10|5815.53|5815.03|5815.03|5814.53|5815.53|5815.03|5815.03|5814.53|372
1729780880000|2024-10-24 14:41:20|5814.78|5814.28|5815.28|5814.78|5815.28|5814.78|5814.78|5814.28|172
1729780890000|2024-10-24 14:41:30|5815.53|5815.03|5815.78|5815.28|5816.03|5815.53|5815.53|5815.03|260
1729780900000|2024-10-24 14:41:40|5815.53|5815.03|5814.28|5813.78|5815.53|5815.03|5813.78|5813.28|1886
1729780910000|2024-10-24 14:41:50|5814.03|5813.53|5814.28|5813.78|5814.28|5813.78|5813.78|5813.28|301
1729780920000|2024-10-24 14:42:00|5814.03|5813.53|5814.28|5813.78|5814.53|5814.03|5814.03|5813.53|218
1729780930000|2024-10-24 14:42:10|5814.03|5813.53|5814.28|5813.78|5814.28|5813.78|5814.03|5813.53|319
1729780940000|2024-10-24 14:42:20|5814.53|5814.03|5814.28|5813.78|5814.53|5814.03|5813.78|5813.28|351
1729780950000|2024-10-24 14:42:30|5814.53|5814.03|5815.03|5814.53|5815.03|5814.53|5814.53|5814.03|248
1729780960000|2024-10-24 14:42:40|5815.28|5814.78|5815.53|5815.03|5815.53|5815.03|5815.15|5814.65|352
1729780970000|2024-10-24 14:42:50|5815.78|5815.28|5815.28|5814.78|5816.03|5815.53|5815.28|5814.78|310
1729780980000|2024-10-24 14:43:00|5815.03|5814.53|5814.78|5814.28|5815.28|5814.78|5814.53|5814.03|403
1729780990000|2024-10-24 14:43:10|5815.03|5814.53|5814.78|5814.28|5815.03|5814.53|5814.78|5814.28|174
1729781000000|2024-10-24 14:43:20|5815.03|5814.53|5815.03|5814.53|5815.03|5814.53|5814.78|5814.28|243
1729781010000|2024-10-24 14:43:30|5814.78|5814.28|5815.03|5814.53|5815.03|5814.53|5814.78|5814.28|115
1729781020000|2024-10-24 14:43:40|5814.78|5814.28|5814.53|5814.03|5815.28|5814.78|5814.53|5814.03|162
1729781030000|2024-10-24 14:43:50|5814.78|5814.28|5814.28|5813.78|5814.78|5814.28|5814.03|5813.53|238
1729781040000|2024-10-24 14:44:00|5814.53|5814.03|5814.28|5813.78|5814.53|5814.03|5814.03|5813.53|197
1729781050000|2024-10-24 14:44:10|5813.78|5813.28|5814.28|5813.78|5814.53|5814.03|5813.53|5813.03|468
1729781060000|2024-10-24 14:44:20|5814.03|5813.53|5813.78|5813.28|5814.03|5813.53|5813.78|5813.28|150
1729781070000|2024-10-24 14:44:30|5814.03|5813.53|5814.28|5813.78|5814.53|5814.03|5813.78|5813.28|138
1729781080000|2024-10-24 14:44:40|5814.53|5814.03|5814.53|5814.03|5814.78|5814.28|5814.28|5813.78|184
1729781090000|2024-10-24 14:44:50|5814.28|5813.78|5814.53|5814.03|5814.78|5814.28|5814.28|5813.78|89
1729781100000|2024-10-24 14:45:00|5813.78|5813.28|5811.03|5810.53|5813.78|5813.28|5810.53|5810.03|3079
1729781110000|2024-10-24 14:45:10|5811.28|5810.78|5811.28|5810.78|5811.53|5811.03|5809.53|5809.03|1556
1729781120000|2024-10-24 14:45:20|5811.53|5811.03|5810.03|5809.53|5811.53|5811.03|5810.03|5809.53|771
1729781130000|2024-10-24 14:45:30|5810.28|5809.78|5810.03|5809.53|5810.28|5809.78|5809.53|5809.03|708
1729781140000|2024-10-24 14:45:40|5809.78|5809.28|5810.03|5809.53|5810.03|5809.53|5809.53|5809.03|324
1729781150000|2024-10-24 14:45:50|5810.28|5809.78|5809.78|5809.28|5810.28|5809.78|5809.53|5809.03|482
1729781160000|2024-10-24 14:46:00|5809.53|5809.03|5810.28|5809.78|5810.28|5809.78|5809.53|5809.03|491
1729781170000|2024-10-24 14:46:10|5810.03|5809.53|5810.53|5810.03|5810.78|5810.28|5809.78|5809.28|617
1729781180000|2024-10-24 14:46:20|5810.78|5810.28|5811.03|5810.53|5811.28|5810.78|5810.53|5810.03|510
1729781190000|2024-10-24 14:46:30|5810.78|5810.28|5810.78|5810.28|5810.78|5810.28|5810.53|5810.03|256
1729781200000|2024-10-24 14:46:40|5811.03|5810.53|5809.78|5809.28|5811.03|5810.53|5809.78|5809.28|464
1729781210000|2024-10-24 14:46:50|5809.53|5809.03|5810.03|5809.53|5810.03|5809.53|5809.03|5808.53|920
1729781220000|2024-10-24 14:47:00|5810.28|5809.78|5810.03|5809.53|5810.53|5810.03|5810.03|5809.53|336
1729781230000|2024-10-24 14:47:10|5810.28|5809.78|5809.78|5809.28|5810.28|5809.78|5809.53|5809.03|169
1729781240000|2024-10-24 14:47:20|5809.53|5809.03|5809.28|5808.78|5809.53|5809.03|5809.28|5808.78|354
1729781250000|2024-10-24 14:47:30|5809.03|5808.53|5809.03|5808.53|5809.03|5808.53|5808.53|5808.03|537
1729781260000|2024-10-24 14:47:40|5809.28|5808.78|5809.28|5808.78|5809.28|5808.78|5808.53|5808.03|248
1729781270000|2024-10-24 14:47:50|5809.53|5809.03|5809.78|5809.28|5809.78|5809.28|5809.03|5808.53|415
1729781280000|2024-10-24 14:48:00|5809.53|5809.03|5809.78|5809.28|5810.03|5809.53|5809.53|5809.03|321
1729781290000|2024-10-24 14:48:10|5810.03|5809.53|5809.53|5809.03|5810.03|5809.53|5809.53|5809.03|435
1729781300000|2024-10-24 14:48:20|5809.28|5808.78|5809.03|5808.53|5809.53|5809.03|5809.03|5808.53|378
1729781310000|2024-10-24 14:48:30|5808.78|5808.28|5809.78|5809.28|5809.78|5809.28|5808.78|5808.28|266
1729781320000|2024-10-24 14:48:40|5809.53|5809.03|5809.4|5808.9|5809.53|5809.03|5809.28|5808.78|168
1729781330000|2024-10-24 14:48:50|5809.28|5808.78|5810.03|5809.53|5810.28|5809.78|5809.28|5808.78|291
1729781340000|2024-10-24 14:49:00|5809.78|5809.28|5810.28|5809.78|5810.53|5810.03|5809.78|5809.28|344
1729781350000|2024-10-24 14:49:10|5810.03|5809.53|5809.03|5808.53|5810.03|5809.53|5809.03|5808.53|408
1729781360000|2024-10-24 14:49:20|5809.28|5808.78|5809.53|5809.03|5809.53|5809.03|5809.03|5808.53|190
1729781370000|2024-10-24 14:49:30|5809.78|5809.28|5809.03|5808.53|5810.03|5809.53|5809.03|5808.53|248
1729781380000|2024-10-24 14:49:40|5809.28|5808.78|5809.28|5808.78|5809.28|5808.78|5809.03|5808.53|136
1729781390000|2024-10-24 14:49:50|5809.53|5809.03|5809.28|5808.78|5809.53|5809.03|5809.28|5808.78|222
1729781400000|2024-10-24 14:50:00|5809.53|5809.03|5809.03|5808.53|5809.53|5809.03|5808.53|5808.03|281
1729781410000|2024-10-24 14:50:10|5809.28|5808.78|5809.28|5808.78|5809.53|5809.03|5809.03|5808.53|291
1729781420000|2024-10-24 14:50:20|5808.78|5808.28|5808.28|5807.78|5808.78|5808.28|5808.03|5807.53|771
1729781430000|2024-10-24 14:50:30|5808.03|5807.53|5807.65|5807.15|5808.28|5807.78|5807.53|5807.03|572
1729781440000|2024-10-24 14:50:40|5807.53|5807.03|5808.28|5807.78|5808.28|5807.78|5807.53|5807.03|467
1729781450000|2024-10-24 14:50:50|5808.03|5807.53|5807.78|5807.28|5808.78|5808.28|5807.78|5807.28|449
1729781460000|2024-10-24 14:51:00|5807.53|5807.03|5806.78|5806.28|5807.53|5807.03|5806.28|5805.78|1011
1729781470000|2024-10-24 14:51:10|5806.53|5806.03|5806.53|5806.03|5806.78|5806.28|5806.28|5805.78|425
1729781480000|2024-10-24 14:51:20|5806.78|5806.28|5806.03|5805.53|5807.28|5806.78|5806.03|5805.53|1370
1729781490000|2024-10-24 14:51:30|5806.28|5805.78|5805.53|5805.03|5806.28|5805.78|5805.28|5804.78|1650
1729781500000|2024-10-24 14:51:40|5805.28|5804.78|5805.53|5805.03|5805.78|5805.28|5804.78|5804.28|1406
1729781510000|2024-10-24 14:51:50|5805.28|5804.78|5805.28|5804.78|5805.28|5804.78|5804.53|5804.03|931
1729781520000|2024-10-24 14:52:00|5805.03|5804.53|5805.28|5804.78|5805.28|5804.78|5804.78|5804.28|630
1729781530000|2024-10-24 14:52:10|5805.53|5805.03|5804.53|5804.03|5805.53|5805.03|5804.53|5804.03|457
1729781540000|2024-10-24 14:52:20|5804.78|5804.28|5804.78|5804.28|5804.78|5804.28|5804.28|5803.78|556
1729781550000|2024-10-24 14:52:30|5805.03|5804.53|5804.53|5804.03|5805.03|5804.53|5804.53|5804.03|272
1729781560000|2024-10-24 14:52:40|5804.78|5804.28|5806.53|5806.03|5806.53|5806.03|5804.53|5804.03|1104
1729781570000|2024-10-24 14:52:50|5806.78|5806.28|5807.53|5807.03|5807.53|5807.03|5806.78|5806.28|747
1729781580000|2024-10-24 14:53:00|5807.78|5807.28|5808.03|5807.53|5808.53|5808.03|5807.78|5807.28|825
1729781590000|2024-10-24 14:53:10|5808.53|5808.03|5808.53|5808.03|5808.78|5808.28|5808.28|5807.78|756
1729781600000|2024-10-24 14:53:20|5808.28|5807.78|5808.78|5808.28|5809.03|5808.53|5808.28|5807.78|827
1729781610000|2024-10-24 14:53:30|5808.53|5808.03|5808.53|5808.03|5808.78|5808.28|5808.28|5807.78|594
1729781620000|2024-10-24 14:53:40|5808.78|5808.28|5809.03|5808.53|5809.03|5808.53|5808.53|5808.03|374
1729781630000|2024-10-24 14:53:50|5808.78|5808.28|5807.53|5807.03|5808.78|5808.28|5807.53|5807.03|767
1729781640000|2024-10-24 14:54:00|5807.28|5806.78|5806.78|5806.28|5807.53|5807.03|5806.78|5806.28|718
1729781650000|2024-10-24 14:54:10|5807.03|5806.53|5806.53|5806.03|5807.03|5806.53|5806.4|5805.9|424
1729781660000|2024-10-24 14:54:20|5806.78|5806.28|5807.03|5806.53|5807.03|5806.53|5806.53|5806.03|398
1729781670000|2024-10-24 14:54:30|5806.78|5806.28|5807.03|5806.53|5807.28|5806.78|5806.53|5806.03|382
1729781680000|2024-10-24 14:54:40|5806.78|5806.28|5807.03|5806.53|5807.28|5806.78|5806.78|5806.28|255
1729781690000|2024-10-24 14:54:50|5807.28|5806.78|5806.78|5806.28|5807.28|5806.78|5806.53|5806.03|328
1729781700000|2024-10-24 14:55:00|5807.03|5806.53|5806.53|5806.03|5807.03|5806.53|5806.53|5806.03|258
1729781710000|2024-10-24 14:55:10|5806.78|5806.28|5806.53|5806.03|5807.03|5806.53|5806.53|5806.03|332
1729781720000|2024-10-24 14:55:20|5806.78|5806.28|5807.03|5806.53|5807.03|5806.53|5806.53|5806.03|325
1729781730000|2024-10-24 14:55:30|5806.78|5806.28|5806.28|5805.78|5806.78|5806.28|5806.03|5805.53|395
1729781740000|2024-10-24 14:55:40|5806.03|5805.53|5806.53|5806.03|5807.03|5806.53|5806.03|5805.53|213
1729781750000|2024-10-24 14:55:50|5806.28|5805.78|5806.78|5806.28|5806.78|5806.28|5806.03|5805.53|269
1729781760000|2024-10-24 14:56:00|5807.03|5806.53|5807.78|5807.28|5808.03|5807.53|5807.03|5806.53|688
1729781770000|2024-10-24 14:56:10|5807.53|5807.03|5807.03|5806.53|5807.78|5807.28|5806.78|5806.28|389
1729781780000|2024-10-24 14:56:20|5807.28|5806.78|5807.03|5806.53|5807.28|5806.78|5807.03|5806.53|231
1729781790000|2024-10-24 14:56:30|5806.78|5806.28|5807.03|5806.53|5807.03|5806.53|5806.53|5806.03|270
1729781800000|2024-10-24 14:56:40|5807.28|5806.78|5807.28|5806.78|5807.53|5807.03|5807.03|5806.53|251
1729781810000|2024-10-24 14:56:50|5807.53|5807.03|5807.28|5806.78|5807.53|5807.03|5807.28|5806.78|220
1729781820000|2024-10-24 14:57:00|5807.03|5806.53|5807.78|5807.28|5807.78|5807.28|5807.03|5806.53|221
1729781830000|2024-10-24 14:57:10|5807.65|5807.15|5808.53|5808.03|5808.53|5808.03|5807.53|5807.03|461
1729781840000|2024-10-24 14:57:20|5808.78|5808.28|5808.28|5807.78|5809.03|5808.53|5808.28|5807.78|551
1729781850000|2024-10-24 14:57:30|5808.53|5808.03|5808.03|5807.53|5808.53|5808.03|5807.78|5807.28|133
1729781860000|2024-10-24 14:57:40|5807.78|5807.28|5807.78|5807.28|5808.03|5807.53|5807.78|5807.28|127
1729781870000|2024-10-24 14:57:50|5807.53|5807.03|5807.78|5807.28|5807.78|5807.28|5807.28|5806.78|204
1729781880000|2024-10-24 14:58:00|5807.53|5807.03|5807.53|5807.03|5808.03|5807.53|5807.53|5807.03|249
1729781890000|2024-10-24 14:58:10|5807.28|5806.78|5807.03|5806.53|5807.28|5806.78|5807.03|5806.53|219
1729781900000|2024-10-24 14:58:20|5807.28|5806.78|5807.03|5806.53|5807.28|5806.78|5807.03|5806.53|236
1729781910000|2024-10-24 14:58:30|5806.28|5805.78|5806.53|5806.03|5806.78|5806.28|5806.03|5805.53|677
1729781920000|2024-10-24 14:58:40|5806.28|5805.78|5807.53|5807.03|5807.78|5807.28|5806.28|5805.78|531
1729781930000|2024-10-24 14:58:50|5807.28|5806.78|5807.78|5807.28|5807.78|5807.28|5807.28|5806.78|198
1729781940000|2024-10-24 14:59:00|5807.53|5807.03|5807.03|5806.53|5807.78|5807.28|5807.03|5806.53|257
1729781950000|2024-10-24 14:59:10|5806.78|5806.28|5807.03|5806.53|5807.03|5806.53|5806.78|5806.28|132
1729781960000|2024-10-24 14:59:20|5807.28|5806.78|5807.03|5806.53|5807.53|5807.03|5807.03|5806.53|156
1729781970000|2024-10-24 14:59:30|5806.78|5806.28|5807.03|5806.53|5807.03|5806.53|5806.53|5806.03|180
1729781980000|2024-10-24 14:59:40|5806.78|5806.28|5806.78|5806.28|5807.03|5806.53|5806.78|5806.28|115
1729781990000|2024-10-24 14:59:50|5806.65|5806.15|5807.03|5806.53|5807.03|5806.53|5806.65|5806.15|116
1729782000000|2024-10-24 15:00:00|5807.28|5806.78|5808.28|5807.78|5808.28|5807.78|5807.03|5806.53|535
1729782010000|2024-10-24 15:00:10|5808.03|5807.53|5808.28|5807.78|5808.53|5808.03|5807.78|5807.28|343
1729782020000|2024-10-24 15:00:20|5808.53|5808.03|5807.53|5807.03|5808.78|5808.28|5807.53|5807.03|495
1729782030000|2024-10-24 15:00:30|5807.78|5807.28|5808.03|5807.53|5808.03|5807.53|5807.53|5807.03|297
1729782040000|2024-10-24 15:00:40|5808.28|5807.78|5808.78|5808.28|5809.03|5808.53|5808.28|5807.78|537
1729782050000|2024-10-24 15:00:50|5808.53|5808.03|5805.53|5805.03|5808.53|5808.03|5805.53|5805.03|1933
1729782060000|2024-10-24 15:01:00|5805.78|5805.28|5806.28|5805.78|5806.28|5805.78|5805.53|5805.03|648
1729782070000|2024-10-24 15:01:10|5806.03|5805.53|5806.28|5805.78|5806.78|5806.28|5806.03|5805.53|339
1729782080000|2024-10-24 15:01:20|5806.53|5806.03|5807.03|5806.53|5807.28|5806.78|5806.53|5806.03|269
1729782090000|2024-10-24 15:01:30|5806.78|5806.28|5806.03|5805.53|5806.78|5806.28|5806.03|5805.53|539
1729782100000|2024-10-24 15:01:40|5806.28|5805.78|5806.03|5805.53|5806.28|5805.78|5805.78|5805.28|295
1729782110000|2024-10-24 15:01:50|5806.28|5805.78|5806.28|5805.78|5806.53|5806.03|5806.28|5805.78|193
1729782120000|2024-10-24 15:02:00|5806.03|5805.53|5805.78|5805.28|5806.28|5805.78|5805.53|5805.03|227
1729782130000|2024-10-24 15:02:10|5806.28|5805.78|5806.78|5806.28|5806.78|5806.28|5806.28|5805.78|379
1729782140000|2024-10-24 15:02:20|5806.53|5806.03|5806.78|5806.28|5806.78|5806.28|5806.28|5805.78|310
1729782150000|2024-10-24 15:02:30|5806.28|5805.78|5806.28|5805.78|5807.03|5806.53|5806.28|5805.78|250
1729782160000|2024-10-24 15:02:40|5806.53|5806.03|5806.78|5806.28|5806.78|5806.28|5806.53|5806.03|87
1729782170000|2024-10-24 15:02:50|5806.53|5806.03|5806.28|5805.78|5806.53|5806.03|5806.28|5805.78|186
1729782180000|2024-10-24 15:03:00|5806.53|5806.03|5806.53|5806.03|5807.03|5806.53|5806.28|5805.78|333
1729782190000|2024-10-24 15:03:10|5806.4|5805.9|5805.9|5805.4|5806.53|5806.03|5805.9|5805.4|420
1729782200000|2024-10-24 15:03:20|5806.03|5805.53|5806.03|5805.53|5806.53|5806.03|5806.03|5805.53|355
1729782210000|2024-10-24 15:03:30|5806.28|5805.78|5806.03|5805.53|5806.53|5806.03|5805.78|5805.28|463
1729782220000|2024-10-24 15:03:40|5806.28|5805.78|5806.53|5806.03|5806.53|5806.03|5806.28|5805.78|230
1729782230000|2024-10-24 15:03:50|5806.78|5806.28|5806.28|5805.78|5806.78|5806.28|5806.28|5805.78|228
1729782240000|2024-10-24 15:04:00|5806.53|5806.03|5806.53|5806.03|5806.53|5806.03|5806.28|5805.78|220
1729782250000|2024-10-24 15:04:10|5806.4|5805.9|5806.28|5805.78|5806.78|5806.28|5806.28|5805.78|149
1729782260000|2024-10-24 15:04:20|5806.53|5806.03|5806.03|5805.53|5806.53|5806.03|5806.03|5805.53|136
1729782270000|2024-10-24 15:04:30|5806.28|5805.78|5806.03|5805.53|5806.28|5805.78|5806.03|5805.53|316
1729782280000|2024-10-24 15:04:40|5806.28|5805.78|5805.78|5805.28|5806.28|5805.78|5805.53|5805.03|641
1729782290000|2024-10-24 15:04:50|5805.53|5805.03|5805.15|5804.65|5805.53|5805.03|5804.78|5804.28|749
1729782300000|2024-10-24 15:05:00|5805.03|5804.53|5804.78|5804.28|5805.03|5804.53|5804.78|5804.28|421
1729782310000|2024-10-24 15:05:10|5804.53|5804.03|5804.78|5804.28|5804.78|5804.28|5804.28|5803.78|1152
1729782320000|2024-10-24 15:05:20|5804.53|5804.03|5803.28|5802.78|5804.78|5804.28|5803.28|5802.78|1455
1729782330000|2024-10-24 15:05:30|5803.03|5802.53|5802.53|5802.03|5803.28|5802.78|5802.28|5801.78|1290
1729782340000|2024-10-24 15:05:40|5802.65|5802.15|5802.53|5802.03|5802.78|5802.28|5801.78|5801.28|1189
1729782350000|2024-10-24 15:05:50|5802.28|5801.78|5802.53|5802.03|5802.78|5802.28|5801.53|5801.03|969
1729782360000|2024-10-24 15:06:00|5802.78|5802.28|5804.03|5803.53|5804.03|5803.53|5802.78|5802.28|648
1729782370000|2024-10-24 15:06:10|5803.78|5803.28|5804.28|5803.78|5804.28|5803.78|5803.78|5803.28|406
1729782380000|2024-10-24 15:06:20|5804.03|5803.53|5804.03|5803.53|5804.28|5803.78|5803.78|5803.28|339
1729782390000|2024-10-24 15:06:30|5804.28|5803.78|5803.28|5802.78|5804.28|5803.78|5803.28|5802.78|120
1729782400000|2024-10-24 15:06:40|5803.03|5802.53|5803.03|5802.53|5803.53|5803.03|5802.78|5802.28|322
1729782410000|2024-10-24 15:06:50|5802.78|5802.28|5803.03|5802.53|5803.03|5802.53|5802.53|5802.03|271
1729782420000|2024-10-24 15:07:00|5802.78|5802.28|5802.28|5801.78|5802.78|5802.28|5802.28|5801.78|403
1729782430000|2024-10-24 15:07:10|5802.53|5802.03|5802.28|5801.78|5802.53|5802.03|5802.28|5801.78|193
1729782440000|2024-10-24 15:07:20|5802.53|5802.03|5804.03|5803.53|5804.15|5803.65|5802.53|5802.03|330
1729782450000|2024-10-24 15:07:30|5803.78|5803.28|5803.53|5803.03|5803.78|5803.28|5803.53|5803.03|211
1729782460000|2024-10-24 15:07:40|5803.78|5803.28|5803.28|5802.78|5803.78|5803.28|5803.28|5802.78|214
1729782470000|2024-10-24 15:07:50|5803.4|5802.9|5803.53|5803.03|5803.78|5803.28|5803.28|5802.78|195
1729782480000|2024-10-24 15:08:00|5803.28|5802.78|5803.53|5803.03|5803.53|5803.03|5803.03|5802.53|313
1729782490000|2024-10-24 15:08:10|5803.78|5803.28|5804.28|5803.78|5804.78|5804.28|5803.78|5803.28|480
1729782500000|2024-10-24 15:08:20|5803.78|5803.28|5803.78|5803.28|5803.78|5803.28|5803.28|5802.78|445
1729782510000|2024-10-24 15:08:30|5803.9|5803.4|5804.03|5803.53|5804.03|5803.53|5803.9|5803.4|152
1729782520000|2024-10-24 15:08:40|5804.28|5803.78|5804.53|5804.03|5804.78|5804.28|5804.28|5803.78|392
1729782530000|2024-10-24 15:08:50|5804.28|5803.78|5803.78|5803.28|5804.53|5804.03|5803.78|5803.28|202
1729782540000|2024-10-24 15:09:00|5804.03|5803.53|5804.78|5804.28|5804.78|5804.28|5803.78|5803.28|273
1729782550000|2024-10-24 15:09:10|5804.53|5804.03|5804.28|5803.78|5804.78|5804.28|5804.28|5803.78|174
1729782560000|2024-10-24 15:09:20|5804.53|5804.03|5804.53|5804.03|5804.78|5804.28|5804.53|5804.03|200
1729782570000|2024-10-24 15:09:30|5804.4|5803.9|5805.03|5804.53|5805.28|5804.78|5804.28|5803.78|405
1729782580000|2024-10-24 15:09:40|5805.28|5804.78|5805.28|5804.78|5805.28|5804.78|5805.03|5804.53|455
1729782590000|2024-10-24 15:09:50|5805.53|5805.03|5806.78|5806.28|5806.78|5806.28|5805.53|5805.03|920
1729782600000|2024-10-24 15:10:00|5807.03|5806.53|5806.78|5806.28|5807.28|5806.78|5806.78|5806.28|556
1729782610000|2024-10-24 15:10:10|5807.03|5806.53|5807.03|5806.53|5807.28|5806.78|5806.78|5806.28|864
1729782620000|2024-10-24 15:10:20|5806.78|5806.28|5807.03|5806.53|5807.53|5807.03|5806.78|5806.28|480
1729782630000|2024-10-24 15:10:30|5806.78|5806.28|5807.03|5806.53|5807.28|5806.78|5806.78|5806.28|293
1729782640000|2024-10-24 15:10:40|5806.78|5806.28|5806.53|5806.03|5807.03|5806.53|5806.53|5806.03|285
1729782650000|2024-10-24 15:10:50|5806.78|5806.28|5807.03|5806.53|5807.03|5806.53|5806.78|5806.28|143
1729782660000|2024-10-24 15:11:00|5807.28|5806.78|5806.53|5806.03|5807.28|5806.78|5806.53|5806.03|324
1729782670000|2024-10-24 15:11:10|5806.28|5805.78|5806.53|5806.03|5806.53|5806.03|5805.78|5805.28|670
1729782680000|2024-10-24 15:11:20|5806.28|5805.78|5806.28|5805.78|5806.53|5806.03|5806.28|5805.78|202
1729782690000|2024-10-24 15:11:30|5806.53|5806.03|5806.78|5806.28|5806.78|5806.28|5806.53|5806.03|153
1729782700000|2024-10-24 15:11:40|5807.03|5806.53|5806.53|5806.03|5807.03|5806.53|5806.53|5806.03|278
1729782710000|2024-10-24 15:11:50|5806.78|5806.28|5807.03|5806.53|5807.28|5806.78|5806.53|5806.03|181
1729782720000|2024-10-24 15:12:00|5806.78|5806.28|5806.53|5806.03|5806.78|5806.28|5806.53|5806.03|200
1729782730000|2024-10-24 15:12:10|5806.78|5806.28|5806.53|5806.03|5806.78|5806.28|5806.53|5806.03|196
1729782740000|2024-10-24 15:12:20|5806.78|5806.28|5807.28|5806.78|5807.28|5806.78|5806.78|5806.28|235
1729782750000|2024-10-24 15:12:30|5807.03|5806.53|5807.03|5806.53|5807.28|5806.78|5807.03|5806.53|242
1729782760000|2024-10-24 15:12:40|5807.28|5806.78|5807.28|5806.78|5807.28|5806.78|5807.03|5806.53|88
1729782770000|2024-10-24 15:12:50|||||||||132
1729782780000|2024-10-24 15:13:00|5807.53|5807.03|5809.03|5808.53|5809.03|5808.53|5807.53|5807.03|1306
1729782790000|2024-10-24 15:13:10|5808.78|5808.28|5808.78|5808.28|5808.78|5808.28|5808.53|5808.03|285
1729782800000|2024-10-24 15:13:20|5808.53|5808.03|5808.53|5808.03|5808.78|5808.28|5808.28|5807.78|189
1729782810000|2024-10-24 15:13:30|5808.78|5808.28|5809.28|5808.78|5809.28|5808.78|5808.53|5808.03|487
1729782820000|2024-10-24 15:13:40|5809.53|5809.03|5809.53|5809.03|5809.78|5809.28|5809.28|5808.78|334
1729782830000|2024-10-24 15:13:50|5809.78|5809.28|5809.53|5809.03|5809.78|5809.28|5809.53|5809.03|234
1729782840000|2024-10-24 15:14:00|5809.03|5808.53|5810.78|5810.28|5810.78|5810.28|5809.03|5808.53|784
1729782850000|2024-10-24 15:14:10|5810.53|5810.03|5810.28|5809.78|5810.78|5810.28|5810.28|5809.78|319
1729782860000|2024-10-24 15:14:20|5810.78|5810.28|5810.53|5810.03|5810.78|5810.28|5810.53|5810.03|271
1729782870000|2024-10-24 15:14:30|5810.28|5809.78|5810.53|5810.03|5810.53|5810.03|5810.28|5809.78|399
1729782880000|2024-10-24 15:14:40|5810.78|5810.28|5810.28|5809.78|5810.78|5810.28|5810.28|5809.78|277
1729782890000|2024-10-24 15:14:50|5810.53|5810.03|5810.53|5810.03|5810.78|5810.28|5810.53|5810.03|291
1729782900000|2024-10-24 15:15:00|5810.28|5809.78|5810.78|5810.28|5810.78|5810.28|5810.03|5809.53|522
1729782910000|2024-10-24 15:15:10|5810.53|5810.03|5810.03|5809.53|5810.78|5810.28|5809.78|5809.28|525
1729782920000|2024-10-24 15:15:20|5810.28|5809.78|5810.78|5810.28|5811.03|5810.53|5810.28|5809.78|519
1729782930000|2024-10-24 15:15:30|5811.03|5810.53|5811.28|5810.78|5811.78|5811.28|5811.03|5810.53|631
1729782940000|2024-10-24 15:15:40|5811.53|5811.03|5811.28|5810.78|5811.78|5811.28|5811.03|5810.53|429
1729782950000|2024-10-24 15:15:50|5811.15|5810.65|5810.53|5810.03|5811.28|5810.78|5810.53|5810.03|287
1729782960000|2024-10-24 15:16:00|5810.78|5810.28|5810.53|5810.03|5810.78|5810.28|5810.03|5809.53|334
1729782970000|2024-10-24 15:16:10|5810.78|5810.28|5810.53|5810.03|5810.78|5810.28|5810.53|5810.03|294
1729782980000|2024-10-24 15:16:20|5810.78|5810.28|5810.28|5809.78|5810.78|5810.28|5810.28|5809.78|282
1729782990000|2024-10-24 15:16:30|5810.53|5810.03|5810.03|5809.53|5810.53|5810.03|5810.03|5809.53|144
1729783000000|2024-10-24 15:16:40|5810.28|5809.78|5810.03|5809.53|5810.28|5809.78|5810.03|5809.53|62
1729783010000|2024-10-24 15:16:50|5810.28|5809.78|5810.53|5810.03|5810.78|5810.28|5810.03|5809.53|186
1729783020000|2024-10-24 15:17:00|5810.78|5810.28|5810.78|5810.28|5810.78|5810.28|5810.53|5810.03|361
1729783030000|2024-10-24 15:17:10|5810.9|5810.4|5811.03|5810.53|5811.03|5810.53|5810.78|5810.28|351
1729783040000|2024-10-24 15:17:20|5811.28|5810.78|5811.28|5810.78|5811.28|5810.78|5811.03|5810.53|174
1729783050000|2024-10-24 15:17:30|5811.53|5811.03|5812.03|5811.53|5812.03|5811.53|5811.53|5811.03|385
1729783060000|2024-10-24 15:17:40|5812.28|5811.78|5812.53|5812.03|5812.53|5812.03|5812.03|5811.53|314
1729783070000|2024-10-24 15:17:50|5812.78|5812.28|5812.28|5811.78|5812.78|5812.28|5812.28|5811.78|375
1729783080000|2024-10-24 15:18:00|5812.03|5811.53|5812.03|5811.53|5812.28|5811.78|5811.78|5811.28|300
1729783090000|2024-10-24 15:18:10|5811.78|5811.28|5811.78|5811.28|5811.78|5811.28|5811.28|5810.78|394
1729783100000|2024-10-24 15:18:20|5811.53|5811.03|5811.53|5811.03|5811.53|5811.03|5811.53|5811.03|46
1729783110000|2024-10-24 15:18:30|5811.78|5811.28|5812.28|5811.78|5812.28|5811.78|5811.53|5811.03|175
1729783120000|2024-10-24 15:18:40|5812.03|5811.53|5812.28|5811.78|5812.28|5811.78|5812.03|5811.53|109
1729783130000|2024-10-24 15:18:50|||||||||50
1729783140000|2024-10-24 15:19:00|5812.53|5812.03|5812.28|5811.78|5812.53|5812.03|5812.28|5811.78|243
1729783150000|2024-10-24 15:19:10|5812.03|5811.53|5811.78|5811.28|5812.03|5811.53|5811.78|5811.28|207
1729783160000|2024-10-24 15:19:20|5811.53|5811.03|5811.78|5811.28|5811.78|5811.28|5811.53|5811.03|146
1729783170000|2024-10-24 15:19:30|5811.53|5811.03|5811.78|5811.28|5811.78|5811.28|5811.53|5811.03|127
1729783180000|2024-10-24 15:19:40|||||||||148
1729783190000|2024-10-24 15:19:50|5812.03|5811.53|5811.78|5811.28|5812.03|5811.53|5811.78|5811.28|98
1729783200000|2024-10-24 15:20:00|5812.03|5811.53|5812.03|5811.53|5812.28|5811.78|5812.03|5811.53|303
1729783210000|2024-10-24 15:20:10|5812.28|5811.78|5811.78|5811.28|5812.28|5811.78|5811.53|5811.03|181
1729783220000|2024-10-24 15:20:20|5812.03|5811.53|5812.28|5811.78|5812.28|5811.78|5811.78|5811.28|198
1729783230000|2024-10-24 15:20:30|5812.03|5811.53|5812.03|5811.53|5812.28|5811.78|5811.78|5811.28|141
1729783240000|2024-10-24 15:20:40|5811.78|5811.28|5811.78|5811.28|5811.78|5811.28|5811.53|5811.03|115
1729783250000|2024-10-24 15:20:50|5811.53|5811.03|5811.78|5811.28|5811.78|5811.28|5811.53|5811.03|144
1729783260000|2024-10-24 15:21:00|5812.03|5811.53|5812.28|5811.78|5812.28|5811.78|5812.03|5811.53|205
1729783270000|2024-10-24 15:21:10|5812.03|5811.53|5812.03|5811.53|5812.03|5811.53|5812.03|5811.53|169
1729783280000|2024-10-24 15:21:20|5811.78|5811.28|5811.53|5811.03|5811.78|5811.28|5811.53|5811.03|195
1729783290000|2024-10-24 15:21:30|||||||||112
1729783300000|2024-10-24 15:21:40|||||||||184
1729783310000|2024-10-24 15:21:50|5811.78|5811.28|5810.78|5810.28|5811.78|5811.28|5810.78|5810.28|207
1729783320000|2024-10-24 15:22:00|5810.53|5810.03|5810.28|5809.78|5810.53|5810.03|5810.03|5809.53|514
1729783330000|2024-10-24 15:22:10|5810.03|5809.53|5810.53|5810.03|5810.53|5810.03|5810.03|5809.53|279
1729783340000|2024-10-24 15:22:20|5810.28|5809.78|5809.03|5808.53|5810.28|5809.78|5808.53|5808.03|1061
1729783350000|2024-10-24 15:22:30|5808.53|5808.03|5807.53|5807.03|5808.78|5808.28|5807.53|5807.03|888
1729783360000|2024-10-24 15:22:40|5807.28|5806.78|5807.53|5807.03|5807.53|5807.03|5806.53|5806.03|1863
1729783370000|2024-10-24 15:22:50|5807.28|5806.78|5807.03|5806.53|5807.28|5806.78|5806.28|5805.78|740
1729783380000|2024-10-24 15:23:00|5806.78|5806.28|5806.53|5806.03|5807.53|5807.03|5806.53|5806.03|535
1729783390000|2024-10-24 15:23:10|5806.78|5806.28|5807.78|5807.28|5807.78|5807.28|5806.78|5806.28|381
1729783400000|2024-10-24 15:23:20|5807.53|5807.03|5807.03|5806.53|5807.53|5807.03|5807.03|5806.53|161
1729783410000|2024-10-24 15:23:30|5806.78|5806.28|5806.03|5805.53|5806.78|5806.28|5805.28|5804.78|823
1729783420000|2024-10-24 15:23:40|5805.78|5805.28|5805.78|5805.28|5806.03|5805.53|5805.78|5805.28|345
1729783430000|2024-10-24 15:23:50|5806.03|5805.53|5804.78|5804.28|5806.03|5805.53|5804.78|5804.28|543
1729783440000|2024-10-24 15:24:00|5805.03|5804.53|5805.28|5804.78|5805.78|5805.28|5804.53|5804.03|626
1729783450000|2024-10-24 15:24:10|5805.03|5804.53|5806.03|5805.53|5806.28|5805.78|5805.03|5804.53|414
1729783460000|2024-10-24 15:24:20|5805.78|5805.28|5806.28|5805.78|5806.28|5805.78|5805.78|5805.28|198
1729783470000|2024-10-24 15:24:30|5806.03|5805.53|5805.78|5805.28|5806.28|5805.78|5805.53|5805.03|503
1729783480000|2024-10-24 15:24:40|5806.03|5805.53|5806.03|5805.53|5806.03|5805.53|5805.78|5805.28|201
1729783490000|2024-10-24 15:24:50|5806.28|5805.78|5805.78|5805.28|5806.28|5805.78|5805.78|5805.28|167
1729783500000|2024-10-24 15:25:00|5806.28|5805.78|5806.78|5806.28|5807.03|5806.53|5806.28|5805.78|397
1729783510000|2024-10-24 15:25:10|5806.53|5806.03|5806.03|5805.53|5806.53|5806.03|5806.03|5805.53|186
1729783520000|2024-10-24 15:25:20|5806.28|5805.78|5806.28|5805.78|5806.28|5805.78|5806.03|5805.53|130
1729783530000|2024-10-24 15:25:30|5805.9|5805.4|5806.03|5805.53|5806.03|5805.53|5805.9|5805.4|181
1729783540000|2024-10-24 15:25:40|5805.78|5805.28|5805.53|5805.03|5805.78|5805.28|5805.28|5804.78|365
1729783550000|2024-10-24 15:25:50|5805.28|5804.78|5805.03|5804.53|5805.28|5804.78|5804.53|5804.03|658
1729783560000|2024-10-24 15:26:00|5804.78|5804.28|5806.28|5805.78|5806.28|5805.78|5804.53|5804.03|528
1729783570000|2024-10-24 15:26:10|5806.53|5806.03|5806.53|5806.03|5806.53|5806.03|5806.03|5805.53|331
1729783580000|2024-10-24 15:26:20|5806.03|5805.53|5806.28|5805.78|5806.53|5806.03|5806.03|5805.53|271
1729783590000|2024-10-24 15:26:30|5806.03|5805.53|5806.78|5806.28|5806.78|5806.28|5806.03|5805.53|208
1729783600000|2024-10-24 15:26:40|5806.53|5806.03|5806.78|5806.28|5807.03|5806.53|5806.53|5806.03|282
1729783610000|2024-10-24 15:26:50|5806.53|5806.03|5806.03|5805.53|5806.53|5806.03|5806.03|5805.53|130
1729783620000|2024-10-24 15:27:00|5806.28|5805.78|5807.53|5807.03|5807.53|5807.03|5806.28|5805.78|481
1729783630000|2024-10-24 15:27:10|5807.28|5806.78|5807.03|5806.53|5807.28|5806.78|5807.03|5806.53|240
1729783640000|2024-10-24 15:27:20|5807.28|5806.78|5807.53|5807.03|5807.78|5807.28|5807.28|5806.78|130
1729783650000|2024-10-24 15:27:30|5807.28|5806.78|5807.28|5806.78|5807.28|5806.78|5807.03|5806.53|327
1729783660000|2024-10-24 15:27:40|5807.03|5806.53|5807.03|5806.53|5807.03|5806.53|5807.03|5806.53|51
1729783670000|2024-10-24 15:27:50|5806.78|5806.28|5806.28|5805.78|5806.78|5806.28|5806.28|5805.78|327
1729783680000|2024-10-24 15:28:00|5806.53|5806.03|5806.78|5806.28|5806.78|5806.28|5806.28|5805.78|264
1729783690000|2024-10-24 15:28:10|5807.03|5806.53|5806.28|5805.78|5807.03|5806.53|5806.28|5805.78|252
1729783700000|2024-10-24 15:28:20|5806.53|5806.03|5806.53|5806.03|5806.78|5806.28|5806.28|5805.78|120
1729783710000|2024-10-24 15:28:30|5806.78|5806.28|5806.78|5806.28|5807.28|5806.78|5806.78|5806.28|159
1729783720000|2024-10-24 15:28:40|5806.9|5806.4|5806.78|5806.28|5806.9|5806.4|5806.28|5805.78|262
1729783730000|2024-10-24 15:28:50|5806.53|5806.03|5806.53|5806.03|5806.53|5806.03|5806.53|5806.03|42
1729783740000|2024-10-24 15:29:00|5806.28|5805.78|5806.28|5805.78|5806.53|5806.03|5806.03|5805.53|350
1729783750000|2024-10-24 15:29:10|5806.03|5805.53|5806.03|5805.53|5806.28|5805.78|5806.03|5805.53|153
1729783760000|2024-10-24 15:29:20|5805.78|5805.28|5805.53|5805.03|5805.78|5805.28|5805.28|5804.78|283
1729783770000|2024-10-24 15:29:30|5805.78|5805.28|5805.65|5805.15|5806.03|5805.53|5805.53|5805.03|325
1729783780000|2024-10-24 15:29:40|5805.78|5805.28|5805.28|5804.78|5805.78|5805.28|5805.03|5804.53|395
1729783790000|2024-10-24 15:29:50|5805.03|5804.53|5805.53|5805.03|5805.53|5805.03|5805.03|5804.53|131
1729783800000|2024-10-24 15:30:00|5805.28|5804.78|5805.28|5804.78|5805.28|5804.78|5804.78|5804.28|566
1729783810000|2024-10-24 15:30:10|5805.53|5805.03|5805.03|5804.53|5805.53|5805.03|5805.03|5804.53|257
1729783820000|2024-10-24 15:30:20|5805.28|5804.78|5805.78|5805.28|5805.78|5805.28|5805.28|5804.78|248
1729783830000|2024-10-24 15:30:30|5805.53|5805.03|5805.03|5804.53|5805.78|5805.28|5804.78|5804.28|337
1729783840000|2024-10-24 15:30:40|5805.28|5804.78|5805.03|5804.53|5805.28|5804.78|5805.03|5804.53|129
1729783850000|2024-10-24 15:30:50|5805.28|5804.78|5805.28|5804.78|5805.28|5804.78|5805.28|5804.78|124
1729783860000|2024-10-24 15:31:00|5805.03|5804.53|5804.78|5804.28|5805.03|5804.53|5804.78|5804.28|348
1729783870000|2024-10-24 15:31:10|5804.53|5804.03|5806.03|5805.53|5806.28|5805.78|5804.53|5804.03|443
1729783880000|2024-10-24 15:31:20|5806.28|5805.78|5805.53|5805.03|5806.28|5805.78|5805.4|5804.9|271
1729783890000|2024-10-24 15:31:30|5805.78|5805.28|5805.78|5805.28|5806.03|5805.53|5805.78|5805.28|85
1729783900000|2024-10-24 15:31:40|5806.03|5805.53|5805.78|5805.28|5806.03|5805.53|5805.78|5805.28|157
1729783910000|2024-10-24 15:31:50|5805.9|5805.4|5805.78|5805.28|5805.9|5805.4|5805.53|5805.03|85
1729783920000|2024-10-24 15:32:00|5805.53|5805.03|5805.28|5804.78|5805.53|5805.03|5805.28|5804.78|88
1729783930000|2024-10-24 15:32:10|5805.53|5805.03|5805.28|5804.78|5805.78|5805.28|5805.28|5804.78|280
1729783940000|2024-10-24 15:32:20|||||||||31
1729783950000|2024-10-24 15:32:30|5805.53|5805.03|5804.28|5803.78|5805.53|5805.03|5804.28|5803.78|718
1729783960000|2024-10-24 15:32:40|5804.03|5803.53|5803.28|5802.78|5804.03|5803.53|5803.28|5802.78|542
1729783970000|2024-10-24 15:32:50|5803.03|5802.53|5803.53|5803.03|5803.53|5803.03|5803.03|5802.53|540
1729783980000|2024-10-24 15:33:00|5803.28|5802.78|5802.53|5802.03|5803.28|5802.78|5802.53|5802.03|408
1729783990000|2024-10-24 15:33:10|5802.78|5802.28|5802.78|5802.28|5803.03|5802.53|5802.78|5802.28|326
1729784000000|2024-10-24 15:33:20|5803.03|5802.53|5803.03|5802.53|5803.53|5803.03|5802.78|5802.28|409
1729784010000|2024-10-24 15:33:30|5803.15|5802.65|5803.28|5802.78|5803.28|5802.78|5803.03|5802.53|208
1729784020000|2024-10-24 15:33:40|5803.53|5803.03|5803.78|5803.28|5804.03|5803.53|5803.53|5803.03|410
1729784030000|2024-10-24 15:33:50|5803.53|5803.03|5803.53|5803.03|5803.78|5803.28|5803.53|5803.03|259
1729784040000|2024-10-24 15:34:00|5803.78|5803.28|5803.53|5803.03|5803.78|5803.28|5803.53|5803.03|175
1729784050000|2024-10-24 15:34:10|5803.78|5803.28|5803.53|5803.03|5803.78|5803.28|5803.53|5803.03|234
1729784060000|2024-10-24 15:34:20|5803.78|5803.28|5804.03|5803.53|5804.28|5803.78|5803.78|5803.28|275
1729784070000|2024-10-24 15:34:30|5804.28|5803.78|5804.53|5804.03|5804.53|5804.03|5804.28|5803.78|82
1729784080000|2024-10-24 15:34:40|5804.78|5804.28|5805.28|5804.78|5805.53|5805.03|5804.78|5804.28|471
1729784090000|2024-10-24 15:34:50|5805.53|5805.03|5805.53|5805.03|5805.78|5805.28|5805.28|5804.78|709
1729784100000|2024-10-24 15:35:00|5805.78|5805.28|5805.78|5805.28|5805.78|5805.28|5804.78|5804.28|586
1729784110000|2024-10-24 15:35:10|5805.53|5805.03|5805.28|5804.78|5805.53|5805.03|5805.03|5804.53|256
1729784120000|2024-10-24 15:35:20|5805.03|5804.53|5805.28|5804.78|5805.28|5804.78|5805.03|5804.53|109
1729784130000|2024-10-24 15:35:30|5805.03|5804.53|5804.78|5804.28|5805.03|5804.53|5804.53|5804.03|265
1729784140000|2024-10-24 15:35:40|5804.53|5804.03|5804.78|5804.28|5805.03|5804.53|5804.53|5804.03|216
1729784150000|2024-10-24 15:35:50|5804.53|5804.03|5804.03|5803.53|5804.53|5804.03|5804.03|5803.53|243
1729784160000|2024-10-24 15:36:00|5803.78|5803.28|5803.28|5802.78|5803.78|5803.28|5803.28|5802.78|394
1729784170000|2024-10-24 15:36:10|5803.53|5803.03|5803.03|5802.53|5803.53|5803.03|5802.78|5802.28|519
1729784180000|2024-10-24 15:36:20|5802.78|5802.28|5803.78|5803.28|5803.78|5803.28|5802.78|5802.28|431
1729784190000|2024-10-24 15:36:30|5803.53|5803.03|5803.53|5803.03|5804.03|5803.53|5803.53|5803.03|207
1729784200000|2024-10-24 15:36:40|5803.28|5802.78|5803.28|5802.78|5803.53|5803.03|5803.28|5802.78|268
1729784210000|2024-10-24 15:36:50|5803.03|5802.53|5803.53|5803.03|5803.78|5803.28|5803.03|5802.53|373
1729784220000|2024-10-24 15:37:00|5803.28|5802.78|5803.03|5802.53|5803.28|5802.78|5802.78|5802.28|365
1729784230000|2024-10-24 15:37:10|5803.28|5802.78|5803.03|5802.53|5803.28|5802.78|5803.03|5802.53|245
1729784240000|2024-10-24 15:37:20|5803.28|5802.78|5803.53|5803.03|5803.78|5803.28|5803.03|5802.53|206
1729784250000|2024-10-24 15:37:30|5803.28|5802.78|5803.28|5802.78|5803.28|5802.78|5803.03|5802.53|173
1729784260000|2024-10-24 15:37:40|5802.78|5802.28|5803.03|5802.53|5803.03|5802.53|5802.78|5802.28|192
1729784270000|2024-10-24 15:37:50|5803.28|5802.78|5803.53|5803.03|5803.78|5803.28|5803.28|5802.78|230
1729784280000|2024-10-24 15:38:00|5803.78|5803.28|5803.78|5803.28|5804.03|5803.53|5803.53|5803.03|269
1729784290000|2024-10-24 15:38:10|5803.53|5803.03|5803.53|5803.03|5803.53|5803.03|5803.53|5803.03|124
1729784300000|2024-10-24 15:38:20|5803.28|5802.78|5803.03|5802.53|5803.28|5802.78|5802.78|5802.28|216
1729784310000|2024-10-24 15:38:30|5802.78|5802.28|5803.03|5802.53|5803.28|5802.78|5802.78|5802.28|162
1729784320000|2024-10-24 15:38:40|5803.28|5802.78|5803.28|5802.78|5803.28|5802.78|5803.28|5802.78|40
1729784330000|2024-10-24 15:38:50|5803.53|5803.03|5803.53|5803.03|5803.78|5803.28|5803.53|5803.03|145
1729784340000|2024-10-24 15:39:00|5803.28|5802.78|5802.78|5802.28|5803.28|5802.78|5802.53|5802.03|308
1729784350000|2024-10-24 15:39:10|5802.53|5802.03|5802.53|5802.03|5802.53|5802.03|5802.53|5802.03|105
1729784360000|2024-10-24 15:39:20|5802.28|5801.78|5802.53|5802.03|5802.53|5802.03|5802.28|5801.78|175
1729784370000|2024-10-24 15:39:30|5802.28|5801.78|5801.53|5801.03|5802.28|5801.78|5801.53|5801.03|760
1729784380000|2024-10-24 15:39:40|5801.78|5801.28|5801.53|5801.03|5801.78|5801.28|5801.53|5801.03|385
1729784390000|2024-10-24 15:39:50|5801.03|5800.53|5800.78|5800.28|5801.28|5800.78|5800.53|5800.03|1447
1729784400000|2024-10-24 15:40:00|5800.53|5800.03|5800.28|5799.78|5801.03|5800.53|5800.03|5799.53|2101
1729784410000|2024-10-24 15:40:10|5800.03|5799.53|5800.03|5799.53|5800.28|5799.78|5799.78|5799.28|997
1729784420000|2024-10-24 15:40:20|5799.78|5799.28|5801.53|5801.03|5801.53|5801.03|5799.78|5799.28|1042
1729784430000|2024-10-24 15:40:30|5801.28|5800.78|5801.53|5801.03|5801.53|5801.03|5801.28|5800.78|338
1729784440000|2024-10-24 15:40:40|5801.78|5801.28|5801.53|5801.03|5801.78|5801.28|5801.53|5801.03|235
1729784450000|2024-10-24 15:40:50|5801.28|5800.78|5800.78|5800.28|5801.78|5801.28|5800.78|5800.28|547
1729784460000|2024-10-24 15:41:00|5801.03|5800.53|5801.78|5801.28|5802.28|5801.78|5801.03|5800.53|789
1729784470000|2024-10-24 15:41:10|5802.03|5801.53|5802.28|5801.78|5802.53|5802.03|5802.03|5801.53|308
1729784480000|2024-10-24 15:41:20|5802.03|5801.53|5801.78|5801.28|5802.03|5801.53|5801.53|5801.03|217
1729784490000|2024-10-24 15:41:30|5801.53|5801.03|5801.28|5800.78|5801.53|5801.03|5801.28|5800.78|527
1729784500000|2024-10-24 15:41:40|5801.03|5800.53|5800.78|5800.28|5801.28|5800.78|5800.78|5800.28|261
1729784510000|2024-10-24 15:41:50|5801.03|5800.53|5801.28|5800.78|5801.28|5800.78|5800.78|5800.28|351
1729784520000|2024-10-24 15:42:00|5801.53|5801.03|5800.28|5799.78|5801.53|5801.03|5800.28|5799.78|514
1729784530000|2024-10-24 15:42:10|5800.53|5800.03|5799.78|5799.28|5800.53|5800.03|5799.78|5799.28|386
1729784540000|2024-10-24 15:42:20|5800.03|5799.53|5799.78|5799.28|5800.03|5799.53|5799.53|5799.03|461
1729784550000|2024-10-24 15:42:30|5799.53|5799.03|5799.78|5799.28|5799.78|5799.28|5799.28|5798.78|490
1729784560000|2024-10-24 15:42:40|5799.53|5799.03|5800.28|5799.78|5800.28|5799.78|5799.03|5798.53|1244
1729784570000|2024-10-24 15:42:50|5800.03|5799.53|5800.53|5800.03|5800.78|5800.28|5800.03|5799.53|940
1729784580000|2024-10-24 15:43:00|5800.78|5800.28|5801.03|5800.53|5801.53|5801.03|5800.78|5800.28|485
1729784590000|2024-10-24 15:43:10|5801.28|5800.78|5801.03|5800.53|5801.28|5800.78|5801.03|5800.53|66
1729784600000|2024-10-24 15:43:20|5800.53|5800.03|5800.03|5799.53|5800.53|5800.03|5800.03|5799.53|161
1729784610000|2024-10-24 15:43:30|5799.78|5799.28|5799.78|5799.28|5799.78|5799.28|5799.53|5799.03|343
1729784620000|2024-10-24 15:43:40|5799.53|5799.03|5799.78|5799.28|5800.03|5799.53|5799.53|5799.03|182
1729784630000|2024-10-24 15:43:50|5800.03|5799.53|5800.53|5800.03|5800.53|5800.03|5799.78|5799.28|170
1729784640000|2024-10-24 15:44:00|5800.28|5799.78|5800.28|5799.78|5800.53|5800.03|5800.28|5799.78|120
1729784650000|2024-10-24 15:44:10|5800.53|5800.03|5800.53|5800.03|5801.03|5800.53|5800.28|5799.78|236
1729784660000|2024-10-24 15:44:20|5800.28|5799.78|5799.53|5799.03|5800.28|5799.78|5799.53|5799.03|191
1729784670000|2024-10-24 15:44:30|5799.28|5798.78|5799.28|5798.78|5799.28|5798.78|5799.28|5798.78|244
1729784680000|2024-10-24 15:44:40|5799.03|5798.53|5799.28|5798.78|5799.53|5799.03|5799.03|5798.53|319
1729784690000|2024-10-24 15:44:50|5799.53|5799.03|5799.53|5799.03|5799.78|5799.28|5799.53|5799.03|230
1729784700000|2024-10-24 15:45:00|5799.78|5799.28|5799.53|5799.03|5800.03|5799.53|5799.53|5799.03|304
1729784710000|2024-10-24 15:45:10|5799.28|5798.78|5800.03|5799.53|5800.03|5799.53|5799.28|5798.78|293
1729784720000|2024-10-24 15:45:20|5800.28|5799.78|5799.78|5799.28|5800.28|5799.78|5799.78|5799.28|397
1729784730000|2024-10-24 15:45:30|5800.03|5799.53|5800.28|5799.78|5800.28|5799.78|5799.78|5799.28|233
1729784740000|2024-10-24 15:45:40|5800.53|5800.03|5800.53|5800.03|5800.78|5800.28|5800.28|5799.78|246
1729784750000|2024-10-24 15:45:50|5800.28|5799.78|5800.03|5799.53|5800.28|5799.78|5800.03|5799.53|206
1729784760000|2024-10-24 15:46:00|5800.28|5799.78|5800.03|5799.53|5800.28|5799.78|5800.03|5799.53|117
1729784770000|2024-10-24 15:46:10|5799.9|5799.4|5799.78|5799.28|5800.03|5799.53|5799.53|5799.03|231
1729784780000|2024-10-24 15:46:20|5799.28|5798.78|5799.28|5798.78|5799.53|5799.03|5799.28|5798.78|163
1729784790000|2024-10-24 15:46:30|5799.53|5799.03|5799.03|5798.53|5799.53|5799.03|5799.03|5798.53|274
1729784800000|2024-10-24 15:46:40|5799.28|5798.78|5799.03|5798.53|5799.28|5798.78|5798.78|5798.28|263
1729784810000|2024-10-24 15:46:50|5799.28|5798.78|5798.53|5798.03|5799.28|5798.78|5798.53|5798.03|317
1729784820000|2024-10-24 15:47:00|5798.78|5798.28|5798.03|5797.53|5798.78|5798.28|5797.53|5797.03|1066
1729784830000|2024-10-24 15:47:10|5798.28|5797.78|5797.53|5797.03|5798.53|5798.03|5797.53|5797.03|409
1729784840000|2024-10-24 15:47:20|5797.28|5796.78|5797.28|5796.78|5797.78|5797.28|5796.78|5796.28|909
1729784850000|2024-10-24 15:47:30|5797.53|5797.03|5796.78|5796.28|5797.53|5797.03|5796.78|5796.28|541
1729784860000|2024-10-24 15:47:40|5797.03|5796.53|5795.28|5794.78|5797.03|5796.53|5795.03|5794.53|3401
1729784870000|2024-10-24 15:47:50|5795.03|5794.53|5793.53|5793.03|5795.03|5794.53|5793.03|5792.53|2708
1729784880000|2024-10-24 15:48:00|5793.28|5792.78|5793.28|5792.78|5794.03|5793.53|5792.28|5791.78|1537
1729784890000|2024-10-24 15:48:10|5793.53|5793.03|5794.53|5794.03|5794.78|5794.28|5793.53|5793.03|891
1729784900000|2024-10-24 15:48:20|5794.28|5793.78|5793.28|5792.78|5794.53|5794.03|5793.03|5792.53|845
1729784910000|2024-10-24 15:48:30|5792.28|5791.78|5790.53|5790.03|5792.28|5791.78|5790.53|5790.03|1883
1729784920000|2024-10-24 15:48:40|5790.78|5790.28|5791.78|5791.28|5791.78|5791.28|5790.03|5789.53|1486
1729784930000|2024-10-24 15:48:50|5792.03|5791.53|5791.28|5790.78|5792.28|5791.78|5791.03|5790.53|1045
1729784940000|2024-10-24 15:49:00|5790.78|5790.28|5790.78|5790.28|5791.53|5791.03|5790.65|5790.15|839
1729784950000|2024-10-24 15:49:10|5790.53|5790.03|5790.28|5789.78|5790.53|5790.03|5790.03|5789.53|835
1729784960000|2024-10-24 15:49:20|5790.03|5789.53|5790.03|5789.53|5790.28|5789.78|5789.78|5789.28|827
1729784970000|2024-10-24 15:49:30|5789.78|5789.28|5790.03|5789.53|5790.28|5789.78|5789.78|5789.28|916
1729784980000|2024-10-24 15:49:40|5790.15|5789.65|5790.28|5789.78|5791.03|5790.53|5790.03|5789.53|595
1729784990000|2024-10-24 15:49:50|5790.03|5789.53|5790.03|5789.53|5790.78|5790.28|5790.03|5789.53|388
1729785000000|2024-10-24 15:50:00|5789.78|5789.28|5791.03|5790.53|5791.28|5790.78|5789.53|5789.03|909
1729785010000|2024-10-24 15:50:10|5790.78|5790.28|5792.28|5791.78|5792.28|5791.78|5790.78|5790.28|1161
1729785020000|2024-10-24 15:50:20|5792.03|5791.53|5791.28|5790.78|5792.28|5791.78|5791.28|5790.78|773
1729785030000|2024-10-24 15:50:30|5791.03|5790.53|5789.78|5789.28|5791.03|5790.53|5789.78|5789.28|832
1729785040000|2024-10-24 15:50:40|5790.03|5789.53|5789.78|5789.28|5790.03|5789.53|5789.53|5789.03|389
1729785050000|2024-10-24 15:50:50|5789.53|5789.03|5789.28|5788.78|5789.78|5789.28|5789.28|5788.78|654
1729785060000|2024-10-24 15:51:00|5789.53|5789.03|5790.78|5790.28|5790.78|5790.28|5789.53|5789.03|829
1729785070000|2024-10-24 15:51:10|5791.03|5790.53|5791.53|5791.03|5791.78|5791.28|5790.78|5790.28|491
1729785080000|2024-10-24 15:51:20|5791.28|5790.78|5791.53|5791.03|5791.78|5791.28|5791.03|5790.53|392
1729785090000|2024-10-24 15:51:30|5791.4|5790.9|5790.53|5790.03|5791.4|5790.9|5790.53|5790.03|290
1729785100000|2024-10-24 15:51:40|5790.28|5789.78|5790.78|5790.28|5790.78|5790.28|5790.28|5789.78|206
1729785110000|2024-10-24 15:51:50|5790.9|5790.4|5791.03|5790.53|5791.03|5790.53|5790.78|5790.28|260
1729785120000|2024-10-24 15:52:00|5791.28|5790.78|5791.03|5790.53|5791.28|5790.78|5790.78|5790.28|445
1729785130000|2024-10-24 15:52:10|5790.78|5790.28|5790.78|5790.28|5790.78|5790.28|5790.28|5789.78|274
1729785140000|2024-10-24 15:52:20|5790.53|5790.03|5791.28|5790.78|5791.28|5790.78|5790.53|5790.03|389
1729785150000|2024-10-24 15:52:30|5791.03|5790.53|5791.03|5790.53|5791.03|5790.53|5790.78|5790.28|229
1729785160000|2024-10-24 15:52:40|5790.78|5790.28|5791.03|5790.53|5791.28|5790.78|5790.53|5790.03|468
1729785170000|2024-10-24 15:52:50|5791.28|5790.78|5791.28|5790.78|5791.53|5791.03|5791.03|5790.53|407
1729785180000|2024-10-24 15:53:00|5791.03|5790.53|5792.03|5791.53|5792.28|5791.78|5790.78|5790.28|598
1729785190000|2024-10-24 15:53:10|5791.78|5791.28|5792.78|5792.28|5792.78|5792.28|5791.53|5791.03|624
1729785200000|2024-10-24 15:53:20|5792.53|5792.03|5792.28|5791.78|5792.78|5792.28|5792.28|5791.78|581
1729785210000|2024-10-24 15:53:30|5792.53|5792.03|5792.53|5792.03|5792.78|5792.28|5792.53|5792.03|210
1729785220000|2024-10-24 15:53:40|5793.03|5792.53|5792.53|5792.03|5793.28|5792.78|5792.53|5792.03|460
1729785230000|2024-10-24 15:53:50|5792.78|5792.28|5792.53|5792.03|5792.78|5792.28|5792.53|5792.03|271
1729785240000|2024-10-24 15:54:00|5792.28|5791.78|5793.53|5793.03|5793.53|5793.03|5792.03|5791.53|628
1729785250000|2024-10-24 15:54:10|5793.78|5793.28|5794.78|5794.28|5794.78|5794.28|5793.78|5793.28|886
1729785260000|2024-10-24 15:54:20|5794.53|5794.03|5794.78|5794.28|5795.53|5795.03|5794.53|5794.03|841
1729785270000|2024-10-24 15:54:30|5795.03|5794.53|5795.28|5794.78|5795.53|5795.03|5795.03|5794.53|462
1729785280000|2024-10-24 15:54:40|5795.53|5795.03|5796.28|5795.78|5796.28|5795.78|5795.53|5795.03|634
1729785290000|2024-10-24 15:54:50|5796.53|5796.03|5797.03|5796.53|5797.03|5796.53|5796.28|5795.78|797
1729785300000|2024-10-24 15:55:00|5797.28|5796.78|5798.28|5797.78|5798.28|5797.78|5797.03|5796.53|874
1729785310000|2024-10-24 15:55:10|5798.03|5797.53|5797.28|5796.78|5798.03|5797.53|5796.78|5796.28|851
1729785320000|2024-10-24 15:55:20|5797.03|5796.53|5797.78|5797.28|5797.78|5797.28|5796.78|5796.28|476
1729785330000|2024-10-24 15:55:30|5797.53|5797.03|5798.03|5797.53|5798.28|5797.78|5797.53|5797.03|532
1729785340000|2024-10-24 15:55:40|5797.78|5797.28|5798.03|5797.53|5798.28|5797.78|5797.78|5797.28|352
1729785350000|2024-10-24 15:55:50|5797.78|5797.28|5798.28|5797.78|5798.53|5798.03|5797.78|5797.28|509
1729785360000|2024-10-24 15:56:00|5798.4|5797.9|5798.28|5797.78|5798.53|5798.03|5798.03|5797.53|628
1729785370000|2024-10-24 15:56:10|5798.53|5798.03|5798.28|5797.78|5798.53|5798.03|5798.03|5797.53|298
1729785380000|2024-10-24 15:56:20|5798.53|5798.03|5798.53|5798.03|5798.53|5798.03|5798.28|5797.78|368
1729785390000|2024-10-24 15:56:30|||||||||157
1729785400000|2024-10-24 15:56:40|5798.28|5797.78|5799.78|5799.28|5799.78|5799.28|5798.28|5797.78|922
1729785410000|2024-10-24 15:56:50|5800.03|5799.53|5799.53|5799.03|5800.28|5799.78|5799.53|5799.03|635
1729785420000|2024-10-24 15:57:00|5799.78|5799.28|5800.03|5799.53|5800.53|5800.03|5799.78|5799.28|309
1729785430000|2024-10-24 15:57:10|5799.78|5799.28|5800.28|5799.78|5800.28|5799.78|5799.28|5798.78|451
1729785440000|2024-10-24 15:57:20|5800.03|5799.53|5800.03|5799.53|5800.03|5799.53|5799.78|5799.28|480
1729785450000|2024-10-24 15:57:30|5799.78|5799.28|5799.03|5798.53|5799.78|5799.28|5799.03|5798.53|239
1729785460000|2024-10-24 15:57:40|5798.78|5798.28|5800.03|5799.53|5800.03|5799.53|5798.78|5798.28|398
1729785470000|2024-10-24 15:57:50|5799.78|5799.28|5799.78|5799.28|5799.78|5799.28|5799.53|5799.03|199
1729785480000|2024-10-24 15:58:00|5800.03|5799.53|5800.28|5799.78|5800.78|5800.28|5800.03|5799.53|476
1729785490000|2024-10-24 15:58:10|5800.03|5799.53|5800.28|5799.78|5800.28|5799.78|5799.53|5799.03|384
1729785500000|2024-10-24 15:58:20|5800.03|5799.53|5800.03|5799.53|5800.03|5799.53|5799.78|5799.28|185
1729785510000|2024-10-24 15:58:30|5799.78|5799.28|5800.03|5799.53|5800.28|5799.78|5799.78|5799.28|242
1729785520000|2024-10-24 15:58:40|5799.78|5799.28|5799.78|5799.28|5799.78|5799.28|5799.28|5798.78|157
1729785530000|2024-10-24 15:58:50|5799.53|5799.03|5800.03|5799.53|5800.03|5799.53|5799.28|5798.78|284
1729785540000|2024-10-24 15:59:00|5800.28|5799.78|5800.53|5800.03|5800.53|5800.03|5800.28|5799.78|301
1729785550000|2024-10-24 15:59:10|5800.28|5799.78|5800.53|5800.03|5800.53|5800.03|5800.03|5799.53|235
1729785560000|2024-10-24 15:59:20|5800.78|5800.28|5799.53|5799.03|5800.78|5800.28|5799.53|5799.03|172
1729785570000|2024-10-24 15:59:30|5799.78|5799.28|5799.28|5798.78|5799.78|5799.28|5799.03|5798.53|296
1729785580000|2024-10-24 15:59:40|5799.03|5798.53|5799.03|5798.53|5799.28|5798.78|5798.78|5798.28|282
1729785590000|2024-10-24 15:59:50|5799.28|5798.78|5799.28|5798.78|5799.53|5799.03|5799.28|5798.78|215
1729785600000|2024-10-24 16:00:00|5799.53|5799.03|5799.53|5799.03|5799.78|5799.28|5799.28|5798.78|432
1729785610000|2024-10-24 16:00:10|5799.78|5799.28|5799.53|5799.03|5799.78|5799.28|5799.53|5799.03|234
1729785620000|2024-10-24 16:00:20|5799.28|5798.78|5799.78|5799.28|5800.03|5799.53|5799.28|5798.78|444
1729785630000|2024-10-24 16:00:30|5799.53|5799.03|5799.28|5798.78|5799.53|5799.03|5799.03|5798.53|289
1729785640000|2024-10-24 16:00:40|5799.53|5799.03|5799.78|5799.28|5800.28|5799.78|5799.28|5798.78|514
1729785650000|2024-10-24 16:00:50|5799.28|5798.78|5799.03|5798.53|5799.53|5799.03|5799.03|5798.53|144
1729785660000|2024-10-24 16:01:00|5798.78|5798.28|5799.53|5799.03|5799.78|5799.28|5798.78|5798.28|512
1729785670000|2024-10-24 16:01:10|5799.78|5799.28|5799.78|5799.28|5800.03|5799.53|5799.53|5799.03|216
1729785680000|2024-10-24 16:01:20|5799.53|5799.03|5799.28|5798.78|5799.78|5799.28|5799.03|5798.53|283
1729785690000|2024-10-24 16:01:30|5799.03|5798.53|5799.78|5799.28|5799.78|5799.28|5799.03|5798.53|217
1729785700000|2024-10-24 16:01:40|5800.03|5799.53|5799.28|5798.78|5800.03|5799.53|5799.28|5798.78|233
1729785710000|2024-10-24 16:01:50|5799.53|5799.03|5799.53|5799.03|5799.53|5799.03|5799.28|5798.78|209
1729785720000|2024-10-24 16:02:00|5799.28|5798.78|5799.53|5799.03|5799.53|5799.03|5799.03|5798.53|219
1729785730000|2024-10-24 16:02:10|5799.28|5798.78|5799.03|5798.53|5799.28|5798.78|5799.03|5798.53|191
1729785740000|2024-10-24 16:02:20|5798.78|5798.28|5798.53|5798.03|5798.78|5798.28|5798.53|5798.03|349
1729785750000|2024-10-24 16:02:30|5798.28|5797.78|5798.03|5797.53|5798.53|5798.03|5798.03|5797.53|371
1729785760000|2024-10-24 16:02:40|5797.9|5797.4|5797.03|5796.53|5798.03|5797.53|5797.03|5796.53|638
1729785770000|2024-10-24 16:02:50|5797.28|5796.78|5796.78|5796.28|5797.28|5796.78|5796.28|5795.78|600
1729785780000|2024-10-24 16:03:00|5796.53|5796.03|5796.03|5795.53|5796.53|5796.03|5795.78|5795.28|898
1729785790000|2024-10-24 16:03:10|5796.28|5795.78|5797.53|5797.03|5797.78|5797.28|5796.28|5795.78|508
1729785800000|2024-10-24 16:03:20|5797.78|5797.28|5796.53|5796.03|5797.78|5797.28|5796.53|5796.03|359
1729785810000|2024-10-24 16:03:30|5796.78|5796.28|5797.28|5796.78|5797.53|5797.03|5796.78|5796.28|322
1729785820000|2024-10-24 16:03:40|5797.03|5796.53|5796.78|5796.28|5797.03|5796.53|5796.28|5795.78|205
1729785830000|2024-10-24 16:03:50|5796.53|5796.03|5796.53|5796.03|5796.78|5796.28|5796.28|5795.78|263
1729785840000|2024-10-24 16:04:00|5796.78|5796.28|5797.03|5796.53|5797.03|5796.53|5796.28|5795.78|308
1729785850000|2024-10-24 16:04:10|5797.28|5796.78|5798.03|5797.53|5798.53|5798.03|5797.28|5796.78|541
1729785860000|2024-10-24 16:04:20|5798.28|5797.78|5797.53|5797.03|5798.28|5797.78|5797.53|5797.03|244
1729785870000|2024-10-24 16:04:30|5797.28|5796.78|5797.78|5797.28|5798.03|5797.53|5797.28|5796.78|202
1729785880000|2024-10-24 16:04:40|5797.53|5797.03|5797.78|5797.28|5798.03|5797.53|5797.53|5797.03|217
1729785890000|2024-10-24 16:04:50|5797.53|5797.03|5796.78|5796.28|5797.53|5797.03|5796.78|5796.28|362
1729785900000|2024-10-24 16:05:00|5796.53|5796.03|5796.78|5796.28|5796.78|5796.28|5796.53|5796.03|469
1729785910000|2024-10-24 16:05:10|5797.03|5796.53|5796.53|5796.03|5797.03|5796.53|5796.53|5796.03|211
1729785920000|2024-10-24 16:05:20|5796.78|5796.28|5797.28|5796.78|5797.53|5797.03|5796.78|5796.28|206
1729785930000|2024-10-24 16:05:30|5797.03|5796.53|5797.28|5796.78|5797.53|5797.03|5797.03|5796.53|251
1729785940000|2024-10-24 16:05:40|5797.03|5796.53|5796.78|5796.28|5797.03|5796.53|5796.78|5796.28|241
1729785950000|2024-10-24 16:05:50|5796.53|5796.03|5795.78|5795.28|5796.53|5796.03|5795.78|5795.28|314
1729785960000|2024-10-24 16:06:00|5795.53|5795.03|5795.78|5795.28|5796.03|5795.53|5795.03|5794.53|942
1729785970000|2024-10-24 16:06:10|5795.53|5795.03|5794.28|5793.78|5795.53|5795.03|5794.03|5793.53|739
1729785980000|2024-10-24 16:06:20|5794.53|5794.03|5793.03|5792.53|5794.78|5794.28|5793.03|5792.53|580
1729785990000|2024-10-24 16:06:30|5792.78|5792.28|5791.53|5791.03|5793.03|5792.53|5790.28|5789.78|1576
1729786000000|2024-10-24 16:06:40|5791.78|5791.28|5791.28|5790.78|5792.03|5791.53|5791.03|5790.53|521
1729786010000|2024-10-24 16:06:50|5791.53|5791.03|5792.03|5791.53|5792.03|5791.53|5791.53|5791.03|269
1729786020000|2024-10-24 16:07:00|5791.78|5791.28|5792.03|5791.53|5792.53|5792.03|5791.28|5790.78|588
1729786030000|2024-10-24 16:07:10|5792.28|5791.78|5792.03|5791.53|5792.28|5791.78|5791.53|5791.03|430
1729786040000|2024-10-24 16:07:20|5792.15|5791.65|5792.28|5791.78|5792.78|5792.28|5792.03|5791.53|249
1729786050000|2024-10-24 16:07:30|5792.03|5791.53|5791.78|5791.28|5792.03|5791.53|5791.53|5791.03|276
1729786060000|2024-10-24 16:07:40|5791.53|5791.03|5790.78|5790.28|5791.53|5791.03|5790.78|5790.28|584
1729786070000|2024-10-24 16:07:50|5790.28|5789.78|5790.03|5789.53|5790.78|5790.28|5789.53|5789.03|741
1729786080000|2024-10-24 16:08:00|5789.53|5789.03|5788.28|5787.78|5789.78|5789.28|5788.03|5787.53|1356
1729786090000|2024-10-24 16:08:10|5788.53|5788.03|5788.78|5788.28|5789.03|5788.53|5788.28|5787.78|878
1729786100000|2024-10-24 16:08:20|5789.03|5788.53|5788.28|5787.78|5789.28|5788.78|5788.03|5787.53|436
1729786110000|2024-10-24 16:08:30|5788.53|5788.03|5788.03|5787.53|5788.78|5788.28|5787.78|5787.28|624
1729786120000|2024-10-24 16:08:40|5787.78|5787.28|5788.53|5788.03|5788.53|5788.03|5787.78|5787.28|529
1729786130000|2024-10-24 16:08:50|5788.78|5788.28|5789.03|5788.53|5789.78|5789.28|5788.78|5788.28|444
1729786140000|2024-10-24 16:09:00|5788.78|5788.28|5789.28|5788.78|5789.28|5788.78|5788.53|5788.03|713
1729786150000|2024-10-24 16:09:10|5789.03|5788.53|5788.78|5788.28|5789.28|5788.78|5788.78|5788.28|447
1729786160000|2024-10-24 16:09:20|5788.53|5788.03|5788.03|5787.53|5788.53|5788.03|5788.03|5787.53|442
1729786170000|2024-10-24 16:09:30|5788.28|5787.78|5788.78|5788.28|5788.78|5788.28|5788.28|5787.78|319
1729786180000|2024-10-24 16:09:40|5789.03|5788.53|5790.53|5790.03|5790.53|5790.03|5789.03|5788.53|635
1729786190000|2024-10-24 16:09:50|5790.78|5790.28|5791.03|5790.53|5791.03|5790.53|5790.53|5790.03|476
1729786200000|2024-10-24 16:10:00|5791.28|5790.78|5791.78|5791.28|5791.78|5791.28|5791.03|5790.53|459
1729786210000|2024-10-24 16:10:10|5791.65|5791.15|5790.53|5790.03|5791.78|5791.28|5790.03|5789.53|606
1729786220000|2024-10-24 16:10:20|5790.28|5789.78|5790.03|5789.53|5790.53|5790.03|5790.03|5789.53|409
1729786230000|2024-10-24 16:10:30|5789.78|5789.28|5788.78|5788.28|5790.03|5789.53|5788.53|5788.03|632
1729786240000|2024-10-24 16:10:40|5788.53|5788.03|5789.03|5788.53|5789.03|5788.53|5788.53|5788.03|281
1729786250000|2024-10-24 16:10:50|5788.78|5788.28|5788.78|5788.28|5789.03|5788.53|5788.53|5788.03|287
1729786260000|2024-10-24 16:11:00|5788.53|5788.03|5789.03|5788.53|5789.03|5788.53|5788.53|5788.03|440
1729786270000|2024-10-24 16:11:10|5789.28|5788.78|5788.78|5788.28|5789.28|5788.78|5788.78|5788.28|386
1729786280000|2024-10-24 16:11:20|5789.03|5788.53|5788.03|5787.53|5789.03|5788.53|5788.03|5787.53|485
1729786290000|2024-10-24 16:11:30|5787.78|5787.28|5787.28|5786.78|5788.03|5787.53|5787.28|5786.78|604
1729786300000|2024-10-24 16:11:40|5787.53|5787.03|5787.53|5787.03|5788.03|5787.53|5787.28|5786.78|320
1729786310000|2024-10-24 16:11:50|5787.28|5786.78|5787.78|5787.28|5788.03|5787.53|5787.28|5786.78|620
1729786320000|2024-10-24 16:12:00|5787.53|5787.03|5787.28|5786.78|5787.53|5787.03|5786.78|5786.28|932
1729786330000|2024-10-24 16:12:10|5787.03|5786.53|5785.78|5785.28|5787.03|5786.53|5785.78|5785.28|576
1729786340000|2024-10-24 16:12:20|5786.03|5785.53|5785.53|5785.03|5786.03|5785.53|5785.28|5784.78|573
1729786350000|2024-10-24 16:12:30|5785.78|5785.28|5785.28|5784.78|5786.03|5785.53|5785.28|5784.78|377
1729786360000|2024-10-24 16:12:40|5785.03|5784.53|5785.78|5785.28|5786.03|5785.53|5785.03|5784.53|989
1729786370000|2024-10-24 16:12:50|5785.53|5785.03|5785.78|5785.28|5786.28|5785.78|5785.28|5784.78|606
1729786380000|2024-10-24 16:13:00|5785.53|5785.03|5786.28|5785.78|5786.53|5786.03|5785.53|5785.03|756
1729786390000|2024-10-24 16:13:10|5786.03|5785.53|5785.78|5785.28|5786.53|5786.03|5785.78|5785.28|511
1729786400000|2024-10-24 16:13:20|5785.53|5785.03|5785.78|5785.28|5785.78|5785.28|5784.53|5784.03|670
1729786410000|2024-10-24 16:13:30|5785.53|5785.03|5786.03|5785.53|5786.03|5785.53|5785.28|5784.78|526
1729786420000|2024-10-24 16:13:40|5786.28|5785.78|5786.78|5786.28|5786.78|5786.28|5786.28|5785.78|406
1729786430000|2024-10-24 16:13:50|5786.53|5786.03|5786.28|5785.78|5786.53|5786.03|5786.03|5785.53|238
1729786440000|2024-10-24 16:14:00|5786.78|5786.28|5787.53|5787.03|5787.53|5787.03|5786.53|5786.03|373
1729786450000|2024-10-24 16:14:10|5787.28|5786.78|5788.28|5787.78|5788.28|5787.78|5787.28|5786.78|553
1729786460000|2024-10-24 16:14:20|5788.03|5787.53|5787.28|5786.78|5788.28|5787.78|5787.28|5786.78|502
1729786470000|2024-10-24 16:14:30|5787.03|5786.53|5787.53|5787.03|5787.78|5787.28|5787.03|5786.53|323
1729786480000|2024-10-24 16:14:40|5787.78|5787.28|5788.28|5787.78|5788.53|5788.03|5787.78|5787.28|411
1729786490000|2024-10-24 16:14:50|5788.03|5787.53|5786.78|5786.28|5788.03|5787.53|5786.78|5786.28|362
1729786500000|2024-10-24 16:15:00|5787.03|5786.53|5787.78|5787.28|5788.03|5787.53|5787.03|5786.53|406
1729786510000|2024-10-24 16:15:10|5788.03|5787.53|5787.53|5787.03|5788.03|5787.53|5787.53|5787.03|207
1729786520000|2024-10-24 16:15:20|5787.78|5787.28|5787.28|5786.78|5788.03|5787.53|5787.28|5786.78|460
1729786530000|2024-10-24 16:15:30|5787.03|5786.53|5785.78|5785.28|5787.03|5786.53|5785.78|5785.28|628
1729786540000|2024-10-24 16:15:40|5786.03|5785.53|5786.78|5786.28|5786.78|5786.28|5785.78|5785.28|516
1729786550000|2024-10-24 16:15:50|5786.53|5786.03|5786.53|5786.03|5786.78|5786.28|5786.28|5785.78|278
1729786560000|2024-10-24 16:16:00|5786.03|5785.53|5785.53|5785.03|5786.28|5785.78|5785.53|5785.03|270
1729786570000|2024-10-24 16:16:10|5785.28|5784.78|5785.03|5784.53|5785.28|5784.78|5784.78|5784.28|795
1729786580000|2024-10-24 16:16:20|5785.28|5784.78|5785.53|5785.03|5786.03|5785.53|5785.28|5784.78|430
1729786590000|2024-10-24 16:16:30|5785.28|5784.78|5786.03|5785.53|5786.03|5785.53|5785.28|5784.78|256
1729786600000|2024-10-24 16:16:40|5786.28|5785.78|5786.53|5786.03|5787.03|5786.53|5786.28|5785.78|477
1729786610000|2024-10-24 16:16:50|5786.78|5786.28|5787.03|5786.53|5787.28|5786.78|5786.78|5786.28|175
1729786620000|2024-10-24 16:17:00|5786.78|5786.28|5788.53|5788.03|5788.53|5788.03|5786.78|5786.28|790
1729786630000|2024-10-24 16:17:10|5788.28|5787.78|5787.53|5787.03|5788.53|5788.03|5787.53|5787.03|345
1729786640000|2024-10-24 16:17:20|5787.78|5787.28|5786.03|5785.53|5787.78|5787.28|5786.03|5785.53|374
1729786650000|2024-10-24 16:17:30|5785.78|5785.28|5786.03|5785.53|5786.53|5786.03|5785.78|5785.28|290
1729786660000|2024-10-24 16:17:40|5786.28|5785.78|5785.78|5785.28|5786.28|5785.78|5785.78|5785.28|211
1729786670000|2024-10-24 16:17:50|5786.03|5785.53|5786.28|5785.78|5786.53|5786.03|5786.03|5785.53|296
1729786680000|2024-10-24 16:18:00|5786.03|5785.53|5786.53|5786.03|5786.53|5786.03|5786.03|5785.53|335
1729786690000|2024-10-24 16:18:10|5786.78|5786.28|5786.78|5786.28|5786.78|5786.28|5786.78|5786.28|285
1729786700000|2024-10-24 16:18:20|5787.03|5786.53|5786.78|5786.28|5787.28|5786.78|5786.78|5786.28|303
1729786710000|2024-10-24 16:18:30|5787.03|5786.53|5787.03|5786.53|5787.03|5786.53|5786.78|5786.28|130
1729786720000|2024-10-24 16:18:40|5786.78|5786.28|5787.28|5786.78|5787.28|5786.78|5786.78|5786.28|191
1729786730000|2024-10-24 16:18:50|5787.53|5787.03|5787.28|5786.78|5787.53|5787.03|5786.78|5786.28|462
1729786740000|2024-10-24 16:19:00|5787.03|5786.53|5787.78|5787.28|5788.03|5787.53|5787.03|5786.53|480
1729786750000|2024-10-24 16:19:10|5788.03|5787.53|5787.78|5787.28|5788.03|5787.53|5787.03|5786.53|425
1729786760000|2024-10-24 16:19:20|5788.03|5787.53|5788.03|5787.53|5788.03|5787.53|5787.78|5787.28|214
1729786770000|2024-10-24 16:19:30|5787.78|5787.28|5788.03|5787.53|5788.28|5787.78|5787.78|5787.28|353
1729786780000|2024-10-24 16:19:40|5788.28|5787.78|5788.28|5787.78|5788.28|5787.78|5788.28|5787.78|130
1729786790000|2024-10-24 16:19:50|5788.53|5788.03|5789.03|5788.53|5789.03|5788.53|5788.53|5788.03|430
1729786800000|2024-10-24 16:20:00|5789.28|5788.78|5788.53|5788.03|5789.28|5788.78|5788.03|5787.53|528
1729786810000|2024-10-24 16:20:10|5788.78|5788.28|5788.53|5788.03|5788.78|5788.28|5788.28|5787.78|302
1729786820000|2024-10-24 16:20:20|5788.78|5788.28|5788.78|5788.28|5789.28|5788.78|5788.53|5788.03|377
1729786830000|2024-10-24 16:20:30|5788.53|5788.03|5788.53|5788.03|5788.53|5788.03|5788.28|5787.78|294
1729786840000|2024-10-24 16:20:40|5788.28|5787.78|5788.78|5788.28|5788.78|5788.28|5788.03|5787.53|333
1729786850000|2024-10-24 16:20:50|5788.53|5788.03|5788.03|5787.53|5788.53|5788.03|5788.03|5787.53|135
1729786860000|2024-10-24 16:21:00|5787.53|5787.03|5787.78|5787.28|5787.78|5787.28|5787.03|5786.53|738
1729786870000|2024-10-24 16:21:10|5787.53|5787.03|5787.03|5786.53|5787.53|5787.03|5786.78|5786.28|320
1729786880000|2024-10-24 16:21:20|5787.28|5786.78|5788.28|5787.78|5788.28|5787.78|5787.03|5786.53|323
1729786890000|2024-10-24 16:21:30|5788.53|5788.03|5788.28|5787.78|5788.53|5788.03|5788.28|5787.78|232
1729786900000|2024-10-24 16:21:40|5788.53|5788.03|5789.03|5788.53|5789.03|5788.53|5788.28|5787.78|286
1729786910000|2024-10-24 16:21:50|5789.28|5788.78|5790.53|5790.03|5790.78|5790.28|5789.28|5788.78|1216
1729786920000|2024-10-24 16:22:00|5790.28|5789.78|5792.03|5791.53|5792.03|5791.53|5790.28|5789.78|1350
1729786930000|2024-10-24 16:22:10|5791.78|5791.28|5791.78|5791.28|5792.03|5791.53|5791.53|5791.03|552
1729786940000|2024-10-24 16:22:20|5792.03|5791.53|5792.28|5791.78|5792.28|5791.78|5791.53|5791.03|393
1729786950000|2024-10-24 16:22:30|5792.53|5792.03|5792.28|5791.78|5792.78|5792.28|5792.03|5791.53|701
1729786960000|2024-10-24 16:22:40|5792.53|5792.03|5791.53|5791.03|5792.53|5792.03|5791.53|5791.03|606
1729786970000|2024-10-24 16:22:50|5791.78|5791.28|5790.78|5790.28|5792.03|5791.53|5790.78|5790.28|792
1729786980000|2024-10-24 16:23:00|5791.03|5790.53|5791.78|5791.28|5792.03|5791.53|5791.03|5790.53|498
1729786990000|2024-10-24 16:23:10|5791.53|5791.03|5791.78|5791.28|5791.78|5791.28|5791.53|5791.03|246
1729787000000|2024-10-24 16:23:20|5792.03|5791.53|5792.28|5791.78|5792.28|5791.78|5792.03|5791.53|260
1729787010000|2024-10-24 16:23:30|5792.53|5792.03|5792.53|5792.03|5792.78|5792.28|5792.28|5791.78|299
1729787020000|2024-10-24 16:23:40|5792.78|5792.28|5792.53|5792.03|5792.78|5792.28|5792.28|5791.78|144
1729787030000|2024-10-24 16:23:50|5792.78|5792.28|5792.78|5792.28|5792.78|5792.28|5792.78|5792.28|109
1729787040000|2024-10-24 16:24:00|5792.53|5792.03|5792.53|5792.03|5792.78|5792.28|5792.28|5791.78|241
1729787050000|2024-10-24 16:24:10|5792.78|5792.28|5794.28|5793.78|5794.28|5793.78|5792.78|5792.28|780
1729787060000|2024-10-24 16:24:20|5794.03|5793.53|5793.78|5793.28|5794.28|5793.78|5793.78|5793.28|212
1729787070000|2024-10-24 16:24:30|5794.03|5793.53|5794.53|5794.03|5794.78|5794.28|5794.03|5793.53|726
1729787080000|2024-10-24 16:24:40|5794.28|5793.78|5794.28|5793.78|5794.53|5794.03|5794.03|5793.53|245
1729787090000|2024-10-24 16:24:50|5794.03|5793.53|5794.03|5793.53|5794.28|5793.78|5794.03|5793.53|393
1729787100000|2024-10-24 16:25:00|5793.78|5793.28|5794.03|5793.53|5794.03|5793.53|5793.78|5793.28|172
1729787110000|2024-10-24 16:25:10|5793.78|5793.28|5794.53|5794.03|5794.53|5794.03|5793.53|5793.03|342
1729787120000|2024-10-24 16:25:20|5795.03|5794.53|5795.03|5794.53|5795.28|5794.78|5794.53|5794.03|477
1729787130000|2024-10-24 16:25:30|5795.28|5794.78|5795.28|5794.78|5795.53|5795.03|5795.03|5794.53|378
1729787140000|2024-10-24 16:25:40|5795.03|5794.53|5794.78|5794.28|5795.03|5794.53|5794.78|5794.28|303
1729787150000|2024-10-24 16:25:50|5794.53|5794.03|5794.53|5794.03|5794.78|5794.28|5794.28|5793.78|310
1729787160000|2024-10-24 16:26:00|5795.03|5794.53|5795.28|5794.78|5795.28|5794.78|5795.03|5794.53|221
1729787170000|2024-10-24 16:26:10|5795.53|5795.03|5795.78|5795.28|5795.78|5795.28|5795.53|5795.03|328
1729787180000|2024-10-24 16:26:20|5795.53|5795.03|5795.78|5795.28|5796.03|5795.53|5795.53|5795.03|257
1729787190000|2024-10-24 16:26:30|5795.53|5795.03|5795.28|5794.78|5795.78|5795.28|5795.28|5794.78|144
1729787200000|2024-10-24 16:26:40|5795.53|5795.03|5795.53|5795.03|5796.03|5795.53|5795.28|5794.78|369
1729787210000|2024-10-24 16:26:50|5795.65|5795.15|5795.28|5794.78|5795.65|5795.15|5795.28|5794.78|182
1729787220000|2024-10-24 16:27:00|5795.53|5795.03|5794.78|5794.28|5795.53|5795.03|5794.78|5794.28|169
1729787230000|2024-10-24 16:27:10|5795.03|5794.53|5795.78|5795.28|5795.78|5795.28|5795.03|5794.53|318
1729787240000|2024-10-24 16:27:20|5795.65|5795.15|5795.53|5795.03|5795.78|5795.28|5795.28|5794.78|279
1729787250000|2024-10-24 16:27:30|5795.78|5795.28|5795.78|5795.28|5796.28|5795.78|5795.78|5795.28|395
1729787260000|2024-10-24 16:27:40|5796.03|5795.53|5797.28|5796.78|5797.28|5796.78|5796.03|5795.53|605
1729787270000|2024-10-24 16:27:50|5797.03|5796.53|5797.03|5796.53|5797.03|5796.53|5796.78|5796.28|362
1729787280000|2024-10-24 16:28:00|5796.78|5796.28|5797.28|5796.78|5797.28|5796.78|5796.78|5796.28|205
1729787290000|2024-10-24 16:28:10|5797.03|5796.53|5797.28|5796.78|5797.28|5796.78|5797.03|5796.53|294
1729787300000|2024-10-24 16:28:20|5797.53|5797.03|5797.53|5797.03|5797.78|5797.28|5797.53|5797.03|282
1729787310000|2024-10-24 16:28:30|5797.78|5797.28|5797.78|5797.28|5797.78|5797.28|5797.78|5797.28|308
1729787320000|2024-10-24 16:28:40|5798.03|5797.53|5798.28|5797.78|5798.28|5797.78|5798.03|5797.53|214
1729787330000|2024-10-24 16:28:50|5798.53|5798.03|5798.53|5798.03|5798.53|5798.03|5798.28|5797.78|277
1729787340000|2024-10-24 16:29:00|5798.78|5798.28|5798.53|5798.03|5798.78|5798.28|5798.28|5797.78|498
1729787350000|2024-10-24 16:29:10|5798.78|5798.28|5799.03|5798.53|5799.03|5798.53|5798.53|5798.03|508
1729787360000|2024-10-24 16:29:20|5798.78|5798.28|5798.78|5798.28|5799.03|5798.53|5798.28|5797.78|277
1729787370000|2024-10-24 16:29:30|5799.03|5798.53|5799.03|5798.53|5799.03|5798.53|5798.78|5798.28|283
1729787380000|2024-10-24 16:29:40|5798.78|5798.28|5798.78|5798.28|5799.28|5798.78|5798.53|5798.03|413
1729787390000|2024-10-24 16:29:50|5799.03|5798.53|5798.78|5798.28|5799.28|5798.78|5798.78|5798.28|254
1729787400000|2024-10-24 16:30:00|5799.03|5798.53|5799.03|5798.53|5799.53|5799.03|5798.78|5798.28|649
1729787410000|2024-10-24 16:30:10|5799.53|5799.03|5800.03|5799.53|5800.03|5799.53|5799.28|5798.78|479
1729787420000|2024-10-24 16:30:20|5799.78|5799.28|5800.28|5799.78|5800.28|5799.78|5799.53|5799.03|377
1729787430000|2024-10-24 16:30:30|5800.53|5800.03|5800.03|5799.53|5800.53|5800.03|5800.03|5799.53|512
1729787440000|2024-10-24 16:30:40|5799.78|5799.28|5800.28|5799.78|5800.53|5800.03|5799.78|5799.28|339
1729787450000|2024-10-24 16:30:50|5800.03|5799.53|5799.78|5799.28|5800.28|5799.78|5799.78|5799.28|361
1729787460000|2024-10-24 16:31:00|5800.03|5799.53|5800.53|5800.03|5801.03|5800.53|5800.03|5799.53|742
1729787470000|2024-10-24 16:31:10|5800.78|5800.28|5800.78|5800.28|5801.28|5800.78|5800.78|5800.28|567
1729787480000|2024-10-24 16:31:20|5800.53|5800.03|5802.78|5802.28|5803.28|5802.78|5800.53|5800.03|1166
1729787490000|2024-10-24 16:31:30|5802.53|5802.03|5803.28|5802.78|5803.28|5802.78|5802.53|5802.03|526
1729787500000|2024-10-24 16:31:40|5803.15|5802.65|5802.78|5802.28|5803.28|5802.78|5802.53|5802.03|606
1729787510000|2024-10-24 16:31:50|5803.03|5802.53|5804.03|5803.53|5804.03|5803.53|5803.03|5802.53|506
1729787520000|2024-10-24 16:32:00|5804.53|5804.03|5804.78|5804.28|5805.53|5805.03|5804.28|5803.78|1398
1729787530000|2024-10-24 16:32:10|5804.53|5804.03|5804.28|5803.78|5804.53|5804.03|5803.53|5803.03|1013
1729787540000|2024-10-24 16:32:20|5804.78|5804.28|5804.03|5803.53|5804.78|5804.28|5804.03|5803.53|317
1729787550000|2024-10-24 16:32:30|5804.28|5803.78|5804.78|5804.28|5805.03|5804.53|5803.78|5803.28|537
1729787560000|2024-10-24 16:32:40|5805.03|5804.53|5805.03|5804.53|5806.03|5805.53|5804.78|5804.28|625
1729787570000|2024-10-24 16:32:50|5804.78|5804.28|5805.28|5804.78|5805.28|5804.78|5804.53|5804.03|341
1729787580000|2024-10-24 16:33:00|5805.53|5805.03|5804.53|5804.03|5805.53|5805.03|5804.53|5804.03|522
1729787590000|2024-10-24 16:33:10|5804.78|5804.28|5804.03|5803.53|5804.78|5804.28|5804.03|5803.53|600
1729787600000|2024-10-24 16:33:20|5804.28|5803.78|5803.53|5803.03|5804.28|5803.78|5803.53|5803.03|639
1729787610000|2024-10-24 16:33:30|5803.78|5803.28|5804.53|5804.03|5804.53|5804.03|5803.78|5803.28|582
1729787620000|2024-10-24 16:33:40|5804.28|5803.78|5804.53|5804.03|5804.53|5804.03|5804.28|5803.78|188
1729787630000|2024-10-24 16:33:50|5804.78|5804.28|5805.53|5805.03|5805.78|5805.28|5804.78|5804.28|543
1729787640000|2024-10-24 16:34:00|5805.28|5804.78|5804.78|5804.28|5805.28|5804.78|5804.78|5804.28|313
1729787650000|2024-10-24 16:34:10|5804.9|5804.4|5805.03|5804.53|5805.28|5804.78|5804.78|5804.28|283
1729787660000|2024-10-24 16:34:20|5804.78|5804.28|5804.53|5804.03|5804.78|5804.28|5804.53|5804.03|66
1729787670000|2024-10-24 16:34:30|5804.78|5804.28|5804.78|5804.28|5804.78|5804.28|5804.53|5804.03|195
1729787680000|2024-10-24 16:34:40|5804.53|5804.03|5804.03|5803.53|5804.53|5804.03|5804.03|5803.53|205
1729787690000|2024-10-24 16:34:50|5804.28|5803.78|5805.53|5805.03|5805.53|5805.03|5804.28|5803.78|488
1729787700000|2024-10-24 16:35:00|5805.28|5804.78|5806.03|5805.53|5806.53|5806.03|5805.28|5804.78|1116
1729787710000|2024-10-24 16:35:10|5806.28|5805.78|5805.78|5805.28|5806.53|5806.03|5805.53|5805.03|419
1729787720000|2024-10-24 16:35:20|5806.03|5805.53|5806.03|5805.53|5806.28|5805.78|5805.78|5805.28|147
1729787730000|2024-10-24 16:35:30|5805.78|5805.28|5805.53|5805.03|5806.03|5805.53|5805.53|5805.03|263
1729787740000|2024-10-24 16:35:40|5805.28|5804.78|5804.53|5804.03|5805.28|5804.78|5804.53|5804.03|368
1729787750000|2024-10-24 16:35:50|5804.78|5804.28|5804.78|5804.28|5805.28|5804.78|5804.78|5804.28|407
1729787760000|2024-10-24 16:36:00|5805.28|5804.78|5804.28|5803.78|5805.53|5805.03|5804.03|5803.53|498
1729787770000|2024-10-24 16:36:10|5804.03|5803.53|5804.03|5803.53|5804.03|5803.53|5803.78|5803.28|494
1729787780000|2024-10-24 16:36:20|5803.78|5803.28|5802.53|5802.03|5803.78|5803.28|5802.53|5802.03|611
1729787790000|2024-10-24 16:36:30|5802.28|5801.78|5802.03|5801.53|5802.53|5802.03|5802.03|5801.53|1086
1729787800000|2024-10-24 16:36:40|5802.28|5801.78|5802.03|5801.53|5802.28|5801.78|5801.78|5801.28|511
1729787810000|2024-10-24 16:36:50|5802.28|5801.78|5802.53|5802.03|5802.53|5802.03|5802.03|5801.53|307
1729787820000|2024-10-24 16:37:00|5802.78|5802.28|5802.78|5802.28|5803.03|5802.53|5802.53|5802.03|538
1729787830000|2024-10-24 16:37:10|5803.03|5802.53|5803.28|5802.78|5803.78|5803.28|5802.78|5802.28|329
1729787840000|2024-10-24 16:37:20|5803.03|5802.53|5802.03|5801.53|5803.28|5802.78|5802.03|5801.53|359
1729787850000|2024-10-24 16:37:30|5802.28|5801.78|5801.78|5801.28|5802.28|5801.78|5801.53|5801.03|506
1729787860000|2024-10-24 16:37:40|5801.53|5801.03|5801.78|5801.28|5801.78|5801.28|5801.28|5800.78|428
1729787870000|2024-10-24 16:37:50|5802.03|5801.53|5803.03|5802.53|5803.03|5802.53|5802.03|5801.53|424
1729787880000|2024-10-24 16:38:00|5802.78|5802.28|5802.03|5801.53|5803.03|5802.53|5802.03|5801.53|318
1729787890000|2024-10-24 16:38:10|5802.28|5801.78|5803.03|5802.53|5803.03|5802.53|5802.28|5801.78|227
1729787900000|2024-10-24 16:38:20|5803.28|5802.78|5803.28|5802.78|5803.78|5803.28|5803.28|5802.78|523
1729787910000|2024-10-24 16:38:30|5803.03|5802.53|5804.03|5803.53|5804.03|5803.53|5803.03|5802.53|375
1729787920000|2024-10-24 16:38:40|5804.28|5803.78|5803.78|5803.28|5804.28|5803.78|5803.53|5803.03|298
1729787930000|2024-10-24 16:38:50|5803.53|5803.03|5803.78|5803.28|5804.03|5803.53|5803.53|5803.03|197
1729787940000|2024-10-24 16:39:00|5804.03|5803.53|5804.03|5803.53|5804.28|5803.78|5804.03|5803.53|351
1729787950000|2024-10-24 16:39:10|5804.28|5803.78|5804.53|5804.03|5804.78|5804.28|5804.03|5803.53|429
1729787960000|2024-10-24 16:39:20|5804.28|5803.78|5804.78|5804.28|5804.78|5804.28|5804.28|5803.78|227
1729787970000|2024-10-24 16:39:30|5804.53|5804.03|5804.28|5803.78|5805.03|5804.53|5804.28|5803.78|272
1729787980000|2024-10-24 16:39:40|5804.03|5803.53|5803.28|5802.78|5804.28|5803.78|5803.28|5802.78|269
1729787990000|2024-10-24 16:39:50|5803.53|5803.03|5804.03|5803.53|5804.03|5803.53|5803.53|5803.03|389
1729788000000|2024-10-24 16:40:00|5803.78|5803.28|5803.78|5803.28|5803.78|5803.28|5803.28|5802.78|285
1729788010000|2024-10-24 16:40:10|5804.03|5803.53|5804.28|5803.78|5804.28|5803.78|5803.78|5803.28|294
1729788020000|2024-10-24 16:40:20|5804.03|5803.53|5804.78|5804.28|5804.78|5804.28|5804.03|5803.53|325
1729788030000|2024-10-24 16:40:30|5805.03|5804.53|5804.53|5804.03|5805.03|5804.53|5804.28|5803.78|363
1729788040000|2024-10-24 16:40:40|5804.78|5804.28|5804.53|5804.03|5804.78|5804.28|5804.28|5803.78|223
1729788050000|2024-10-24 16:40:50|5804.78|5804.28|5804.78|5804.28|5805.03|5804.53|5804.78|5804.28|195
1729788060000|2024-10-24 16:41:00|5804.53|5804.03|5803.28|5802.78|5804.53|5804.03|5803.03|5802.53|735
1729788070000|2024-10-24 16:41:10|5803.03|5802.53|5803.03|5802.53|5803.28|5802.78|5802.78|5802.28|281
1729788080000|2024-10-24 16:41:20|5803.28|5802.78|5803.28|5802.78|5803.53|5803.03|5803.03|5802.53|236
1729788090000|2024-10-24 16:41:30|5803.53|5803.03|5803.78|5803.28|5803.78|5803.28|5803.28|5802.78|162
1729788100000|2024-10-24 16:41:40|5803.28|5802.78|5803.03|5802.53|5803.28|5802.78|5803.03|5802.53|272
1729788110000|2024-10-24 16:41:50|5803.53|5803.03|5803.03|5802.53|5803.53|5803.03|5803.03|5802.53|367
1729788120000|2024-10-24 16:42:00|5803.28|5802.78|5803.28|5802.78|5803.53|5803.03|5802.78|5802.28|373
1729788130000|2024-10-24 16:42:10|5803.03|5802.53|5803.28|5802.78|5803.53|5803.03|5803.03|5802.53|338
1729788140000|2024-10-24 16:42:20|5803.03|5802.53|5803.4|5802.9|5803.53|5803.03|5803.03|5802.53|307
1729788150000|2024-10-24 16:42:30|5803.28|5802.78|5803.53|5803.03|5803.53|5803.03|5803.03|5802.53|154
1729788160000|2024-10-24 16:42:40|5803.28|5802.78|5802.78|5802.28|5803.28|5802.78|5802.78|5802.28|403
1729788170000|2024-10-24 16:42:50|5803.03|5802.53|5803.28|5802.78|5803.78|5803.28|5803.03|5802.53|260
1729788180000|2024-10-24 16:43:00|5803.53|5803.03|5803.53|5803.03|5804.03|5803.53|5803.28|5802.78|271
1729788190000|2024-10-24 16:43:10|5803.78|5803.28|5804.03|5803.53|5804.28|5803.78|5803.53|5803.03|290
1729788200000|2024-10-24 16:43:20|5803.78|5803.28|5803.28|5802.78|5804.03|5803.53|5803.03|5802.53|548
1729788210000|2024-10-24 16:43:30|5803.53|5803.03|5803.03|5802.53|5803.53|5803.03|5803.03|5802.53|154
1729788220000|2024-10-24 16:43:40|5803.28|5802.78|5803.03|5802.53|5803.53|5803.03|5803.03|5802.53|196
1729788230000|2024-10-24 16:43:50|5802.78|5802.28|5802.53|5802.03|5803.03|5802.53|5802.53|5802.03|197
1729788240000|2024-10-24 16:44:00|5802.78|5802.28|5803.28|5802.78|5803.28|5802.78|5802.53|5802.03|581
1729788250000|2024-10-24 16:44:10|5803.53|5803.03|5803.03|5802.53|5803.53|5803.03|5803.03|5802.53|233
1729788260000|2024-10-24 16:44:20|5802.53|5802.03|5802.78|5802.28|5803.03|5802.53|5802.53|5802.03|154
1729788270000|2024-10-24 16:44:30|5802.53|5802.03|5803.03|5802.53|5803.03|5802.53|5802.53|5802.03|46
1729788280000|2024-10-24 16:44:40|5802.78|5802.28|5803.03|5802.53|5803.03|5802.53|5802.78|5802.28|125
1729788290000|2024-10-24 16:44:50|5802.78|5802.28|5802.78|5802.28|5803.03|5802.53|5802.78|5802.28|161
1729788300000|2024-10-24 16:45:00|5803.03|5802.53|5802.78|5802.28|5803.28|5802.78|5802.53|5802.03|252
1729788310000|2024-10-24 16:45:10|5803.03|5802.53|5803.78|5803.28|5803.78|5803.28|5803.03|5802.53|382
1729788320000|2024-10-24 16:45:20|5804.03|5803.53|5803.78|5803.28|5804.03|5803.53|5803.53|5803.03|299
1729788330000|2024-10-24 16:45:30|5804.03|5803.53|5804.28|5803.78|5804.28|5803.78|5803.78|5803.28|153
1729788340000|2024-10-24 16:45:40|5804.53|5804.03|5804.53|5804.03|5804.53|5804.03|5804.28|5803.78|227
1729788350000|2024-10-24 16:45:50|5804.28|5803.78|5804.28|5803.78|5804.78|5804.28|5804.28|5803.78|291
1729788360000|2024-10-24 16:46:00|5804.53|5804.03|5804.28|5803.78|5804.53|5804.03|5804.03|5803.53|287
1729788370000|2024-10-24 16:46:10|5804.53|5804.03|5804.53|5804.03|5805.28|5804.78|5804.53|5804.03|419
1729788380000|2024-10-24 16:46:20|5804.78|5804.28|5805.28|5804.78|5805.53|5805.03|5804.78|5804.28|350
1729788390000|2024-10-24 16:46:30|5805.53|5805.03|5806.03|5805.53|5806.28|5805.78|5805.28|5804.78|434
1729788400000|2024-10-24 16:46:40|5806.15|5805.65|5805.53|5805.03|5806.28|5805.78|5805.53|5805.03|375
1729788410000|2024-10-24 16:46:50|5805.78|5805.28|5806.28|5805.78|5806.28|5805.78|5805.53|5805.03|452
1729788420000|2024-10-24 16:47:00|5806.53|5806.03|5805.78|5805.28|5806.53|5806.03|5805.28|5804.78|522
1729788430000|2024-10-24 16:47:10|5805.65|5805.15|5806.28|5805.78|5806.28|5805.78|5805.53|5805.03|273
1729788440000|2024-10-24 16:47:20|5805.78|5805.28|5806.03|5805.53|5806.53|5806.03|5805.78|5805.28|396
1729788450000|2024-10-24 16:47:30|5806.28|5805.78|5806.03|5805.53|5806.28|5805.78|5805.78|5805.28|328
1729788460000|2024-10-24 16:47:40|5806.28|5805.78|5806.28|5805.78|5806.53|5806.03|5806.28|5805.78|134
1729788470000|2024-10-24 16:47:50|5806.03|5805.53|5806.03|5805.53|5806.03|5805.53|5805.78|5805.28|248
1729788480000|2024-10-24 16:48:00|5805.28|5804.78|5805.03|5804.53|5805.28|5804.78|5805.03|5804.53|477
1729788490000|2024-10-24 16:48:10|5805.28|5804.78|5805.03|5804.53|5805.53|5805.03|5805.03|5804.53|282
1729788500000|2024-10-24 16:48:20|5805.28|5804.78|5805.78|5805.28|5805.78|5805.28|5805.28|5804.78|396
1729788510000|2024-10-24 16:48:30|5805.53|5805.03|5805.53|5805.03|5805.78|5805.28|5805.53|5805.03|148
1729788520000|2024-10-24 16:48:40|5805.28|5804.78|5806.03|5805.53|5806.03|5805.53|5805.28|5804.78|261
1729788530000|2024-10-24 16:48:50|5806.28|5805.78|5806.53|5806.03|5806.53|5806.03|5806.28|5805.78|368
1729788540000|2024-10-24 16:49:00|5806.78|5806.28|5807.28|5806.78|5807.53|5807.03|5806.53|5806.03|962
1729788550000|2024-10-24 16:49:10|5807.03|5806.53|5807.03|5806.53|5807.28|5806.78|5807.03|5806.53|269
1729788560000|2024-10-24 16:49:20|5807.28|5806.78|5807.28|5806.78|5807.78|5807.28|5807.28|5806.78|248
1729788570000|2024-10-24 16:49:30|5807.53|5807.03|5807.53|5807.03|5807.78|5807.28|5807.28|5806.78|667
1729788580000|2024-10-24 16:49:40|5807.28|5806.78|5807.53|5807.03|5807.53|5807.03|5807.28|5806.78|194
1729788590000|2024-10-24 16:49:50|5807.28|5806.78|5808.78|5808.28|5808.78|5808.28|5807.28|5806.78|842
1729788600000|2024-10-24 16:50:00|5809.03|5808.53|5808.53|5808.03|5809.03|5808.53|5808.28|5807.78|842
1729788610000|2024-10-24 16:50:10|5808.28|5807.78|5807.78|5807.28|5808.53|5808.03|5807.78|5807.28|283
1729788620000|2024-10-24 16:50:20|5808.03|5807.53|5808.03|5807.53|5808.28|5807.78|5807.78|5807.28|262
1729788630000|2024-10-24 16:50:30|5808.28|5807.78|5808.28|5807.78|5808.53|5808.03|5808.03|5807.53|294
1729788640000|2024-10-24 16:50:40|5808.53|5808.03|5808.28|5807.78|5808.53|5808.03|5808.28|5807.78|361
1729788650000|2024-10-24 16:50:50|5808.03|5807.53|5808.03|5807.53|5808.28|5807.78|5807.78|5807.28|215
1729788660000|2024-10-24 16:51:00|5807.78|5807.28|5806.78|5806.28|5807.78|5807.28|5806.53|5806.03|416
1729788670000|2024-10-24 16:51:10|5806.53|5806.03|5806.28|5805.78|5806.65|5806.15|5806.03|5805.53|340
1729788680000|2024-10-24 16:51:20|5806.03|5805.53|5805.28|5804.78|5806.28|5805.78|5805.03|5804.53|843
1729788690000|2024-10-24 16:51:30|5805.03|5804.53|5804.53|5804.03|5805.53|5805.03|5804.28|5803.78|549
1729788700000|2024-10-24 16:51:40|5805.03|5804.53|5805.78|5805.28|5805.78|5805.28|5804.78|5804.28|333
1729788710000|2024-10-24 16:51:50|5806.03|5805.53|5807.03|5806.53|5807.03|5806.53|5806.03|5805.53|333
1729788720000|2024-10-24 16:52:00|5807.28|5806.78|5807.53|5807.03|5807.78|5807.28|5807.28|5806.78|395
1729788730000|2024-10-24 16:52:10|5807.28|5806.78|5807.53|5807.03|5807.78|5807.28|5807.28|5806.78|234
1729788740000|2024-10-24 16:52:20|5807.78|5807.28|5808.03|5807.53|5808.03|5807.53|5807.53|5807.03|161
1729788750000|2024-10-24 16:52:30|5808.28|5807.78|5808.53|5808.03|5808.78|5808.28|5808.28|5807.78|449
1729788760000|2024-10-24 16:52:40|5808.78|5808.28|5808.78|5808.28|5808.78|5808.28|5808.53|5808.03|225
1729788770000|2024-10-24 16:52:50|5809.03|5808.53|5808.78|5808.28|5809.03|5808.53|5808.78|5808.28|135
1729788780000|2024-10-24 16:53:00|5808.53|5808.03|5808.28|5807.78|5809.03|5808.53|5808.03|5807.53|473
1729788790000|2024-10-24 16:53:10|5808.03|5807.53|5807.78|5807.28|5808.03|5807.53|5807.78|5807.28|165
1729788800000|2024-10-24 16:53:20|5808.03|5807.53|5808.03|5807.53|5808.03|5807.53|5808.03|5807.53|92
1729788810000|2024-10-24 16:53:30|5808.28|5807.78|5807.78|5807.28|5808.28|5807.78|5807.78|5807.28|217
1729788820000|2024-10-24 16:53:40|5807.53|5807.03|5807.28|5806.78|5807.53|5807.03|5806.78|5806.28|315
1729788830000|2024-10-24 16:53:50|5807.03|5806.53|5806.78|5806.28|5807.03|5806.53|5806.78|5806.28|92
1729788840000|2024-10-24 16:54:00|5806.53|5806.03|5806.53|5806.03|5806.53|5806.03|5806.28|5805.78|236
1729788850000|2024-10-24 16:54:10|5806.4|5805.9|5806.28|5805.78|5806.53|5806.03|5806.28|5805.78|160
1729788860000|2024-10-24 16:54:20|5806.03|5805.53|5806.03|5805.53|5806.28|5805.78|5806.03|5805.53|275
1729788870000|2024-10-24 16:54:30|5806.28|5805.78|5806.28|5805.78|5806.28|5805.78|5806.03|5805.53|111
1729788880000|2024-10-24 16:54:40|5806.03|5805.53|5806.28|5805.78|5806.78|5806.28|5806.03|5805.53|133
1729788890000|2024-10-24 16:54:50|5806.15|5805.65|5806.28|5805.78|5806.28|5805.78|5806.03|5805.53|95
1729788900000|2024-10-24 16:55:00|5806.03|5805.53|5805.78|5805.28|5806.28|5805.78|5805.78|5805.28|214
1729788910000|2024-10-24 16:55:10|5805.53|5805.03|5806.28|5805.78|5806.28|5805.78|5805.53|5805.03|279
1729788920000|2024-10-24 16:55:20|5806.03|5805.53|5806.03|5805.53|5806.03|5805.53|5806.03|5805.53|23
1729788930000|2024-10-24 16:55:30|5805.78|5805.28|5807.03|5806.53|5807.03|5806.53|5805.78|5805.28|249
1729788940000|2024-10-24 16:55:40|5807.28|5806.78|5807.53|5807.03|5807.78|5807.28|5807.28|5806.78|483
1729788950000|2024-10-24 16:55:50|5807.78|5807.28|5808.03|5807.53|5808.03|5807.53|5807.78|5807.28|185
1729788960000|2024-10-24 16:56:00|5808.28|5807.78|5807.78|5807.28|5808.28|5807.78|5807.53|5807.03|253
1729788970000|2024-10-24 16:56:10|5807.53|5807.03|5807.53|5807.03|5807.78|5807.28|5807.53|5807.03|159
1729788980000|2024-10-24 16:56:20|5807.78|5807.28|5808.03|5807.53|5808.03|5807.53|5807.78|5807.28|151
1729788990000|2024-10-24 16:56:30|5808.28|5807.78|5808.28|5807.78|5808.28|5807.78|5808.03|5807.53|95
1729789000000|2024-10-24 16:56:40|5808.03|5807.53|5808.28|5807.78|5808.53|5808.03|5808.03|5807.53|90
1729789010000|2024-10-24 16:56:50|5808.03|5807.53|5808.28|5807.78|5808.28|5807.78|5808.03|5807.53|107
1729789020000|2024-10-24 16:57:00|5808.03|5807.53|5808.28|5807.78|5808.28|5807.78|5808.03|5807.53|50
1729789030000|2024-10-24 16:57:10|5808.03|5807.53|5807.78|5807.28|5808.28|5807.78|5807.78|5807.28|232
1729789040000|2024-10-24 16:57:20|5808.03|5807.53|5808.03|5807.53|5808.28|5807.78|5808.03|5807.53|138
1729789050000|2024-10-24 16:57:30|5808.28|5807.78|5808.03|5807.53|5808.28|5807.78|5808.03|5807.53|66
1729789060000|2024-10-24 16:57:40|5807.78|5807.28|5807.53|5807.03|5807.78|5807.28|5807.28|5806.78|91
1729789070000|2024-10-24 16:57:50|5807.28|5806.78|5807.28|5806.78|5807.28|5806.78|5807.28|5806.78|51
1729789080000|2024-10-24 16:58:00|5807.53|5807.03|5807.28|5806.78|5807.53|5807.03|5807.03|5806.53|156
1729789090000|2024-10-24 16:58:10|5807.53|5807.03|5807.53|5807.03|5807.53|5807.03|5807.28|5806.78|115
1729789100000|2024-10-24 16:58:20|5807.78|5807.28|5807.53|5807.03|5807.78|5807.28|5807.53|5807.03|131
1729789110000|2024-10-24 16:58:30|5807.4|5806.9|5807.53|5807.03|5807.53|5807.03|5807.28|5806.78|124
1729789120000|2024-10-24 16:58:40|5807.78|5807.28|5807.78|5807.28|5807.78|5807.28|5807.78|5807.28|34
1729789130000|2024-10-24 16:58:50|5807.53|5807.03|5807.28|5806.78|5807.53|5807.03|5807.28|5806.78|149
1729789140000|2024-10-24 16:59:00|5807.53|5807.03|5807.28|5806.78|5807.53|5807.03|5807.03|5806.53|187
1729789150000|2024-10-24 16:59:10|5807.53|5807.03|5807.28|5806.78|5807.53|5807.03|5807.28|5806.78|85
1729789160000|2024-10-24 16:59:20|5807.53|5807.03|5808.03|5807.53|5808.03|5807.53|5807.53|5807.03|113
1729789170000|2024-10-24 16:59:30|5807.78|5807.28|5807.78|5807.28|5807.78|5807.28|5807.78|5807.28|100
1729789180000|2024-10-24 16:59:40|5807.65|5807.15|5807.53|5807.03|5807.65|5807.15|5807.53|5807.03|52
1729789190000|2024-10-24 16:59:50|5807.78|5807.28|5807.78|5807.28|5808.03|5807.53|5807.78|5807.28|138
1729789200000|2024-10-24 17:00:00|5807.53|5807.03|5807.28|5806.78|5807.78|5807.28|5807.03|5806.53|338
1729789210000|2024-10-24 17:00:10|5807.53|5807.03|5807.03|5806.53|5807.53|5807.03|5807.03|5806.53|251
1729789220000|2024-10-24 17:00:20|5807.28|5806.78|5807.03|5806.53|5807.53|5807.03|5807.03|5806.53|144
1729789230000|2024-10-24 17:00:30|5806.78|5806.28|5807.03|5806.53|5807.03|5806.53|5806.78|5806.28|176
1729789240000|2024-10-24 17:00:40|5806.78|5806.28|5807.28|5806.78|5807.28|5806.78|5806.78|5806.28|184
1729789250000|2024-10-24 17:00:50|5807.03|5806.53|5807.28|5806.78|5807.28|5806.78|5807.03|5806.53|56
1729789260000|2024-10-24 17:01:00|5807.53|5807.03|5808.03|5807.53|5808.03|5807.53|5807.53|5807.03|213
1729789270000|2024-10-24 17:01:10|5808.28|5807.78|5808.28|5807.78|5808.53|5808.03|5808.28|5807.78|226
1729789280000|2024-10-24 17:01:20|5808.53|5808.03|5808.4|5807.9|5808.53|5808.03|5808.28|5807.78|98
1729789290000|2024-10-24 17:01:30|5808.53|5808.03|5809.03|5808.53|5809.03|5808.53|5808.53|5808.03|239
1729789300000|2024-10-24 17:01:40|5808.78|5808.28|5808.78|5808.28|5808.9|5808.4|5808.78|5808.28|84
1729789310000|2024-10-24 17:01:50|5808.53|5808.03|5808.78|5808.28|5808.78|5808.28|5808.53|5808.03|107
1729789320000|2024-10-24 17:02:00|5808.53|5808.03|5808.78|5808.28|5809.03|5808.53|5808.53|5808.03|185
1729789330000|2024-10-24 17:02:10|5808.53|5808.03|5808.28|5807.78|5808.78|5808.28|5808.28|5807.78|178
1729789340000|2024-10-24 17:02:20|5807.78|5807.28|5808.03|5807.53|5808.03|5807.53|5807.78|5807.28|162
1729789350000|2024-10-24 17:02:30|5807.78|5807.28|5808.28|5807.78|5808.28|5807.78|5807.78|5807.28|156
1729789360000|2024-10-24 17:02:40|5808.53|5808.03|5808.03|5807.53|5808.53|5808.03|5808.03|5807.53|145
1729789370000|2024-10-24 17:02:50|5808.28|5807.78|5809.03|5808.53|5809.03|5808.53|5808.28|5807.78|109
1729789380000|2024-10-24 17:03:00|5809.28|5808.78|5808.53|5808.03|5809.28|5808.78|5808.53|5808.03|192
1729789390000|2024-10-24 17:03:10|5808.78|5808.28|5809.03|5808.53|5809.03|5808.53|5808.78|5808.28|90
1729789400000|2024-10-24 17:03:20|5808.78|5808.28|5809.03|5808.53|5809.28|5808.78|5808.78|5808.28|448
1729789410000|2024-10-24 17:03:30|5808.78|5808.28|5809.03|5808.53|5809.03|5808.53|5808.53|5808.03|113
1729789420000|2024-10-24 17:03:40|5808.78|5808.28|5808.78|5808.28|5808.78|5808.28|5808.78|5808.28|137
1729789430000|2024-10-24 17:03:50|5808.53|5808.03|5809.03|5808.53|5809.03|5808.53|5808.53|5808.03|70
1729789440000|2024-10-24 17:04:00|5809.28|5808.78|5810.03|5809.53|5810.03|5809.53|5809.28|5808.78|335
1729789450000|2024-10-24 17:04:10|5810.28|5809.78|5810.78|5810.28|5810.78|5810.28|5810.03|5809.53|468
1729789460000|2024-10-24 17:04:20|5810.53|5810.03|5810.9|5810.4|5811.28|5810.78|5810.28|5809.78|816
1729789470000|2024-10-24 17:04:30|5810.78|5810.28|5811.03|5810.53|5811.03|5810.53|5810.53|5810.03|295
1729789480000|2024-10-24 17:04:40|5811.28|5810.78|5811.53|5811.03|5811.78|5811.28|5811.03|5810.53|355
1729789490000|2024-10-24 17:04:50|5811.78|5811.28|5811.53|5811.03|5813.03|5812.53|5811.53|5811.03|1234
1729789500000|2024-10-24 17:05:00|5811.78|5811.28|5811.53|5811.03|5812.03|5811.53|5811.28|5810.78|787
1729789510000|2024-10-24 17:05:10|5811.28|5810.78|5811.78|5811.28|5811.78|5811.28|5811.28|5810.78|227
1729789520000|2024-10-24 17:05:20|5812.03|5811.53|5812.53|5812.03|5812.78|5812.28|5812.03|5811.53|466
1729789530000|2024-10-24 17:05:30|5812.28|5811.78|5811.78|5811.28|5812.53|5812.03|5811.78|5811.28|351
1729789540000|2024-10-24 17:05:40|5811.53|5811.03|5811.53|5811.03|5811.78|5811.28|5811.28|5810.78|368
1729789550000|2024-10-24 17:05:50|5811.28|5810.78|5811.28|5810.78|5811.53|5811.03|5811.03|5810.53|241
1729789560000|2024-10-24 17:06:00|5811.53|5811.03|5810.53|5810.03|5811.53|5811.03|5810.53|5810.03|230
1729789570000|2024-10-24 17:06:10|5810.78|5810.28|5810.53|5810.03|5810.78|5810.28|5810.28|5809.78|290
1729789580000|2024-10-24 17:06:20|5810.78|5810.28|5811.28|5810.78|5811.28|5810.78|5810.53|5810.03|217
1729789590000|2024-10-24 17:06:30|5811.4|5810.9|5811.28|5810.78|5811.53|5811.03|5811.28|5810.78|220
1729789600000|2024-10-24 17:06:40|5811.53|5811.03|5812.53|5812.03|5812.53|5812.03|5811.53|5811.03|406
1729789610000|2024-10-24 17:06:50|5812.28|5811.78|5811.78|5811.28|5812.28|5811.78|5811.78|5811.28|313
1729789620000|2024-10-24 17:07:00|5811.53|5811.03|5811.53|5811.03|5811.53|5811.03|5811.53|5811.03|99
1729789630000|2024-10-24 17:07:10|5811.28|5810.78|5811.28|5810.78|5811.28|5810.78|5811.28|5810.78|92
1729789640000|2024-10-24 17:07:20|5811.53|5811.03|5811.03|5810.53|5811.53|5811.03|5811.03|5810.53|153
1729789650000|2024-10-24 17:07:30|5811.15|5810.65|5811.53|5811.03|5811.53|5811.03|5811.15|5810.65|466
1729789660000|2024-10-24 17:07:40|5811.78|5811.28|5812.03|5811.53|5812.28|5811.78|5811.78|5811.28|270
1729789670000|2024-10-24 17:07:50|5811.78|5811.28|5812.28|5811.78|5812.53|5812.03|5811.78|5811.28|174
1729789680000|2024-10-24 17:08:00|5812.03|5811.53|5811.28|5810.78|5812.28|5811.78|5811.28|5810.78|595
1729789690000|2024-10-24 17:08:10|5811.03|5810.53|5811.53|5811.03|5811.53|5811.03|5811.03|5810.53|363
1729789700000|2024-10-24 17:08:20|5811.28|5810.78|5811.28|5810.78|5811.53|5811.03|5811.28|5810.78|174
1729789710000|2024-10-24 17:08:30|5811.53|5811.03|5811.53|5811.03|5811.53|5811.03|5811.28|5810.78|130
1729789720000|2024-10-24 17:08:40|||||||||30
1729789730000|2024-10-24 17:08:50|5811.28|5810.78|5811.03|5810.53|5811.28|5810.78|5810.78|5810.28|247
1729789740000|2024-10-24 17:09:00|5811.28|5810.78|5811.03|5810.53|5811.53|5811.03|5811.03|5810.53|174
1729789750000|2024-10-24 17:09:10|5810.78|5810.28|5809.28|5808.78|5810.78|5810.28|5809.28|5808.78|619
1729789760000|2024-10-24 17:09:20|5809.03|5808.53|5809.53|5809.03|5809.78|5809.28|5809.03|5808.53|307
1729789770000|2024-10-24 17:09:30|5810.28|5809.78|5810.53|5810.03|5810.53|5810.03|5810.03|5809.53|426
1729789780000|2024-10-24 17:09:40|5810.78|5810.28|5810.53|5810.03|5810.78|5810.28|5810.53|5810.03|112
1729789790000|2024-10-24 17:09:50|5810.78|5810.28|5811.28|5810.78|5811.28|5810.78|5810.78|5810.28|165
1729789800000|2024-10-24 17:10:00|5811.03|5810.53|5811.03|5810.53|5811.28|5810.78|5810.78|5810.28|175
1729789810000|2024-10-24 17:10:10|5811.28|5810.78|5811.28|5810.78|5811.53|5811.03|5811.28|5810.78|196
1729789820000|2024-10-24 17:10:20|5811.53|5811.03|5812.03|5811.53|5812.03|5811.53|5811.53|5811.03|237
1729789830000|2024-10-24 17:10:30|5812.28|5811.78|5812.28|5811.78|5812.28|5811.78|5812.03|5811.53|309
1729789840000|2024-10-24 17:10:40|5812.03|5811.53|5812.03|5811.53|5812.03|5811.53|5812.03|5811.53|244
1729789850000|2024-10-24 17:10:50|5812.28|5811.78|5812.28|5811.78|5812.28|5811.78|5812.03|5811.53|89
1729789860000|2024-10-24 17:11:00|5812.53|5812.03|5812.53|5812.03|5812.78|5812.28|5812.53|5812.03|371
1729789870000|2024-10-24 17:11:10|5812.28|5811.78|5812.28|5811.78|5812.28|5811.78|5812.03|5811.53|89
1729789880000|2024-10-24 17:11:20|5812.03|5811.53|5812.78|5812.28|5812.78|5812.28|5812.03|5811.53|299
1729789890000|2024-10-24 17:11:30|5813.03|5812.53|5812.28|5811.78|5813.28|5812.78|5812.28|5811.78|356
1729789900000|2024-10-24 17:11:40|5812.03|5811.53|5812.03|5811.53|5812.03|5811.53|5812.03|5811.53|81
1729789910000|2024-10-24 17:11:50|5812.28|5811.78|5812.28|5811.78|5812.28|5811.78|5812.28|5811.78|95
1729789920000|2024-10-24 17:12:00|5811.78|5811.28|5812.53|5812.03|5812.53|5812.03|5811.78|5811.28|306
1729789930000|2024-10-24 17:12:10|5812.78|5812.28|5812.53|5812.03|5812.78|5812.28|5812.28|5811.78|143
1729789940000|2024-10-24 17:12:20|5812.78|5812.28|5813.03|5812.53|5813.28|5812.78|5812.78|5812.28|255
1729789950000|2024-10-24 17:12:30|5813.28|5812.78|5813.28|5812.78|5813.28|5812.78|5813.03|5812.53|179
1729789960000|2024-10-24 17:12:40|5813.78|5813.28|5813.78|5813.28|5814.03|5813.53|5813.78|5813.28|1015
1729789970000|2024-10-24 17:12:50|5814.03|5813.53|5813.78|5813.28|5814.28|5813.78|5813.78|5813.28|386
1729789980000|2024-10-24 17:13:00|5813.53|5813.03|5813.28|5812.78|5813.53|5813.03|5813.28|5812.78|159
1729789990000|2024-10-24 17:13:10|5813.03|5812.53|5812.78|5812.28|5813.03|5812.53|5812.78|5812.28|150
1729790000000|2024-10-24 17:13:20|5812.53|5812.03|5812.53|5812.03|5812.53|5812.03|5812.28|5811.78|156
1729790010000|2024-10-24 17:13:30|5812.28|5811.78|5812.53|5812.03|5812.53|5812.03|5812.28|5811.78|368
1729790020000|2024-10-24 17:13:40|5812.28|5811.78|5812.28|5811.78|5812.53|5812.03|5812.03|5811.53|234
1729790030000|2024-10-24 17:13:50|5812.03|5811.53|5811.78|5811.28|5812.15|5811.65|5811.78|5811.28|222
1729790040000|2024-10-24 17:14:00|5811.53|5811.03|5811.03|5810.53|5811.53|5811.03|5810.78|5810.28|414
1729790050000|2024-10-24 17:14:10|5810.78|5810.28|5811.28|5810.78|5811.28|5810.78|5810.78|5810.28|245
1729790060000|2024-10-24 17:14:20|5811.03|5810.53|5810.78|5810.28|5811.03|5810.53|5810.78|5810.28|136
1729790070000|2024-10-24 17:14:30|5810.53|5810.03|5810.78|5810.28|5810.78|5810.28|5810.28|5809.78|351
1729790080000|2024-10-24 17:14:40|5811.03|5810.53|5811.03|5810.53|5811.28|5810.78|5811.03|5810.53|120
1729790090000|2024-10-24 17:14:50|5811.28|5810.78|5811.03|5810.53|5811.28|5810.78|5811.03|5810.53|209
1729790100000|2024-10-24 17:15:00|5811.28|5810.78|5811.03|5810.53|5811.53|5811.03|5811.03|5810.53|249
1729790110000|2024-10-24 17:15:10|5811.28|5810.78|5810.78|5810.28|5811.28|5810.78|5810.78|5810.28|196
1729790120000|2024-10-24 17:15:20|5810.53|5810.03|5810.78|5810.28|5810.78|5810.28|5810.53|5810.03|252
1729790130000|2024-10-24 17:15:30|5811.03|5810.53|5811.28|5810.78|5811.28|5810.78|5811.03|5810.53|171
1729790140000|2024-10-24 17:15:40|5811.03|5810.53|5811.03|5810.53|5811.28|5810.78|5811.03|5810.53|91
1729790150000|2024-10-24 17:15:50|5811.28|5810.78|5811.53|5811.03|5811.78|5811.28|5811.28|5810.78|254
1729790160000|2024-10-24 17:16:00|5811.78|5811.28|5811.28|5810.78|5811.78|5811.28|5810.78|5810.28|289
1729790170000|2024-10-24 17:16:10|5811.03|5810.53|5811.03|5810.53|5811.28|5810.78|5811.03|5810.53|70
1729790180000|2024-10-24 17:16:20|5810.9|5810.4|5811.03|5810.53|5811.03|5810.53|5810.78|5810.28|141
1729790190000|2024-10-24 17:16:30|5810.78|5810.28|5810.78|5810.28|5811.03|5810.53|5810.78|5810.28|294
1729790200000|2024-10-24 17:16:40|5811.03|5810.53|5810.53|5810.03|5811.03|5810.53|5810.53|5810.03|295
1729790210000|2024-10-24 17:16:50|5810.28|5809.78|5810.03|5809.53|5810.28|5809.78|5810.03|5809.53|356
1729790220000|2024-10-24 17:17:00|5809.78|5809.28|5809.28|5808.78|5809.78|5809.28|5808.78|5808.28|728
1729790230000|2024-10-24 17:17:10|5809.03|5808.53|5808.53|5808.03|5809.28|5808.78|5808.53|5808.03|506
1729790240000|2024-10-24 17:17:20|5808.78|5808.28|5807.78|5807.28|5808.78|5808.28|5807.03|5806.53|3020
1729790250000|2024-10-24 17:17:30|5808.03|5807.53|5808.78|5808.28|5808.78|5808.28|5808.03|5807.53|225
1729790260000|2024-10-24 17:17:40|5808.53|5808.03|5808.78|5808.28|5808.78|5808.28|5808.53|5808.03|441
1729790270000|2024-10-24 17:17:50|5809.03|5808.53|5809.78|5809.28|5809.78|5809.28|5809.03|5808.53|434
1729790280000|2024-10-24 17:18:00|5810.03|5809.53|5809.53|5809.03|5810.28|5809.78|5809.53|5809.03|290
1729790290000|2024-10-24 17:18:10|5809.28|5808.78|5808.03|5807.53|5809.28|5808.78|5808.03|5807.53|780
1729790300000|2024-10-24 17:18:20|5808.28|5807.78|5808.53|5808.03|5808.53|5808.03|5808.28|5807.78|214
1729790310000|2024-10-24 17:18:30|5808.78|5808.28|5808.78|5808.28|5808.78|5808.28|5808.53|5808.03|173
1729790320000|2024-10-24 17:18:40|5808.53|5808.03|5808.28|5807.78|5808.53|5808.03|5808.03|5807.53|258
1729790330000|2024-10-24 17:18:50|5808.53|5808.03|5809.28|5808.78|5809.28|5808.78|5808.53|5808.03|197
1729790340000|2024-10-24 17:19:00|5809.53|5809.03|5809.78|5809.28|5810.03|5809.53|5809.28|5808.78|230
1729790350000|2024-10-24 17:19:10|||||||||65
1729790360000|2024-10-24 17:19:20|5810.03|5809.53|5810.53|5810.03|5810.53|5810.03|5810.03|5809.53|321
1729790370000|2024-10-24 17:19:30|5810.28|5809.78|5810.53|5810.03|5810.53|5810.03|5810.28|5809.78|208
1729790380000|2024-10-24 17:19:40|5810.28|5809.78|5810.28|5809.78|5810.28|5809.78|5810.03|5809.53|208
1729790390000|2024-10-24 17:19:50|5810.53|5810.03|5810.78|5810.28|5810.78|5810.28|5810.28|5809.78|224
1729790400000|2024-10-24 17:20:00|5810.53|5810.03|5810.03|5809.53|5810.53|5810.03|5809.78|5809.28|277
1729790410000|2024-10-24 17:20:10|5810.15|5809.65|5810.03|5809.53|5810.28|5809.78|5810.03|5809.53|223
1729790420000|2024-10-24 17:20:20|5810.15|5809.65|5809.78|5809.28|5810.28|5809.78|5809.78|5809.28|148
1729790430000|2024-10-24 17:20:30|5809.53|5809.03|5810.03|5809.53|5810.28|5809.78|5809.53|5809.03|255
1729790440000|2024-10-24 17:20:40|5810.15|5809.65|5809.78|5809.28|5810.28|5809.78|5809.78|5809.28|145
1729790450000|2024-10-24 17:20:50|5810.03|5809.53|5810.28|5809.78|5810.28|5809.78|5810.03|5809.53|169
1729790460000|2024-10-24 17:21:00|5810.78|5810.28|5810.78|5810.28|5811.03|5810.53|5810.78|5810.28|187
1729790470000|2024-10-24 17:21:10|5810.53|5810.03|5810.53|5810.03|5810.78|5810.28|5810.53|5810.03|158
1729790480000|2024-10-24 17:21:20|5811.03|5810.53|5811.03|5810.53|5811.03|5810.53|5810.53|5810.03|188
1729790490000|2024-10-24 17:21:30|5810.78|5810.28|5811.03|5810.53|5811.28|5810.78|5810.78|5810.28|175
1729790500000|2024-10-24 17:21:40|5811.28|5810.78|5811.03|5810.53|5811.28|5810.78|5811.03|5810.53|104
1729790510000|2024-10-24 17:21:50|5811.28|5810.78|5811.28|5810.78|5811.28|5810.78|5811.03|5810.53|80
1729790520000|2024-10-24 17:22:00|5811.03|5810.53|5811.03|5810.53|5811.03|5810.53|5810.78|5810.28|119
1729790530000|2024-10-24 17:22:10|5810.78|5810.28|5811.03|5810.53|5811.03|5810.53|5810.78|5810.28|89
1729790540000|2024-10-24 17:22:20|5810.78|5810.28|5810.53|5810.03|5810.78|5810.28|5810.53|5810.03|164
1729790550000|2024-10-24 17:22:30|5810.78|5810.28|5810.53|5810.03|5810.78|5810.28|5810.53|5810.03|116
1729790560000|2024-10-24 17:22:40|5810.28|5809.78|5810.28|5809.78|5810.53|5810.03|5810.03|5809.53|189
1729790570000|2024-10-24 17:22:50|5810.03|5809.53|5810.03|5809.53|5810.03|5809.53|5809.78|5809.28|194
1729790580000|2024-10-24 17:23:00|5809.78|5809.28|5809.53|5809.03|5809.78|5809.28|5809.28|5808.78|249
1729790590000|2024-10-24 17:23:10|5809.28|5808.78|5809.53|5809.03|5809.78|5809.28|5809.03|5808.53|188
1729790600000|2024-10-24 17:23:20|5809.28|5808.78|5809.28|5808.78|5809.78|5809.28|5809.28|5808.78|188
1729790610000|2024-10-24 17:23:30|5809.03|5808.53|5809.03|5808.53|5809.03|5808.53|5809.03|5808.53|141
1729790620000|2024-10-24 17:23:40|5809.28|5808.78|5809.28|5808.78|5809.28|5808.78|5809.28|5808.78|108
1729790630000|2024-10-24 17:23:50|5809.03|5808.53|5808.78|5808.28|5809.03|5808.53|5808.78|5808.28|90
1729790640000|2024-10-24 17:24:00|5809.03|5808.53|5808.53|5808.03|5809.03|5808.53|5808.53|5808.03|145
1729790650000|2024-10-24 17:24:10|5808.78|5808.28|5808.78|5808.28|5809.03|5808.53|5808.78|5808.28|86
1729790660000|2024-10-24 17:24:20|5809.03|5808.53|5809.03|5808.53|5809.03|5808.53|5809.03|5808.53|59
1729790670000|2024-10-24 17:24:30|5809.28|5808.78|5809.03|5808.53|5809.28|5808.78|5809.03|5808.53|136
1729790680000|2024-10-24 17:24:40|5808.78|5808.28|5808.28|5807.78|5809.03|5808.53|5808.28|5807.78|170
1729790690000|2024-10-24 17:24:50|5808.15|5807.65|5808.03|5807.53|5808.53|5808.03|5808.03|5807.53|236
1729790700000|2024-10-24 17:25:00|5808.28|5807.78|5808.03|5807.53|5808.53|5808.03|5807.78|5807.28|294
1729790710000|2024-10-24 17:25:10|5807.78|5807.28|5807.28|5806.78|5808.03|5807.53|5807.28|5806.78|293
1729790720000|2024-10-24 17:25:20|5807.03|5806.53|5807.53|5807.03|5807.53|5807.03|5806.78|5806.28|538
1729790730000|2024-10-24 17:25:30|5807.78|5807.28|5807.03|5806.53|5807.78|5807.28|5806.78|5806.28|244
1729790740000|2024-10-24 17:25:40|5807.28|5806.78|5807.53|5807.03|5807.78|5807.28|5807.28|5806.78|187
1729790750000|2024-10-24 17:25:50|5807.78|5807.28|5807.03|5806.53|5807.78|5807.28|5807.03|5806.53|231
1729790760000|2024-10-24 17:26:00|5807.28|5806.78|5807.28|5806.78|5807.53|5807.03|5807.03|5806.53|238
1729790770000|2024-10-24 17:26:10|5807.03|5806.53|5807.03|5806.53|5807.03|5806.53|5806.78|5806.28|276
1729790780000|2024-10-24 17:26:20|5807.53|5807.03|5807.03|5806.53|5807.78|5807.28|5806.78|5806.28|263
1729790790000|2024-10-24 17:26:30|5807.28|5806.78|5807.28|5806.78|5807.28|5806.78|5807.03|5806.53|226
1729790800000|2024-10-24 17:26:40|5807.03|5806.53|5807.03|5806.53|5807.53|5807.03|5806.78|5806.28|181
1729790810000|2024-10-24 17:26:50|5806.78|5806.28|5807.03|5806.53|5807.03|5806.53|5806.78|5806.28|181
1729790820000|2024-10-24 17:27:00|5807.28|5806.78|5807.53|5807.03|5807.53|5807.03|5806.78|5806.28|200
1729790830000|2024-10-24 17:27:10|5807.78|5807.28|5808.28|5807.78|5808.28|5807.78|5807.78|5807.28|226
1729790840000|2024-10-24 17:27:20|5808.03|5807.53|5808.53|5808.03|5808.53|5808.03|5808.03|5807.53|269
1729790850000|2024-10-24 17:27:30|5808.28|5807.78|5808.28|5807.78|5808.53|5808.03|5808.28|5807.78|155
1729790860000|2024-10-24 17:27:40|5808.53|5808.03|5808.53|5808.03|5808.53|5808.03|5808.53|5808.03|108
1729790870000|2024-10-24 17:27:50|5808.78|5808.28|5808.78|5808.28|5808.78|5808.28|5808.78|5808.28|32
1729790880000|2024-10-24 17:28:00|5809.03|5808.53|5809.28|5808.78|5809.53|5809.03|5809.03|5808.53|349
1729790890000|2024-10-24 17:28:10|5809.53|5809.03|5808.78|5808.28|5809.53|5809.03|5808.53|5808.03|207
1729790900000|2024-10-24 17:28:20|5808.53|5808.03|5808.53|5808.03|5808.78|5808.28|5808.53|5808.03|131
1729790910000|2024-10-24 17:28:30|5808.78|5808.28|5809.28|5808.78|5809.28|5808.78|5808.53|5808.03|132
1729790920000|2024-10-24 17:28:40|5809.03|5808.53|5809.53|5809.03|5809.53|5809.03|5809.03|5808.53|168
1729790930000|2024-10-24 17:28:50|5809.28|5808.78|5809.53|5809.03|5809.53|5809.03|5809.28|5808.78|87
1729790940000|2024-10-24 17:29:00|5809.78|5809.28|5809.53|5809.03|5809.78|5809.28|5809.53|5809.03|158
1729790950000|2024-10-24 17:29:10|5809.28|5808.78|5809.28|5808.78|5809.53|5809.03|5809.28|5808.78|151
1729790960000|2024-10-24 17:29:20|5809.53|5809.03|5809.53|5809.03|5809.53|5809.03|5809.28|5808.78|80
1729790970000|2024-10-24 17:29:30|5809.78|5809.28|5809.78|5809.28|5810.03|5809.53|5809.53|5809.03|82
1729790980000|2024-10-24 17:29:40|5809.53|5809.03|5809.53|5809.03|5809.78|5809.28|5809.53|5809.03|63
1729790990000|2024-10-24 17:29:50|5809.78|5809.28|5809.78|5809.28|5809.78|5809.28|5809.65|5809.15|112
1729791000000|2024-10-24 17:30:00|5809.53|5809.03|5808.78|5808.28|5809.53|5809.03|5808.78|5808.28|357
1729791010000|2024-10-24 17:30:10|5809.03|5808.53|5809.28|5808.78|5809.28|5808.78|5809.03|5808.53|107
1729791020000|2024-10-24 17:30:20|5809.53|5809.03|5809.78|5809.28|5809.78|5809.28|5809.53|5809.03|328
1729791030000|2024-10-24 17:30:30|5809.53|5809.03|5810.03|5809.53|5810.03|5809.53|5809.53|5809.03|128
1729791040000|2024-10-24 17:30:40|5810.28|5809.78|5810.28|5809.78|5810.53|5810.03|5810.03|5809.53|550
1729791050000|2024-10-24 17:30:50|5810.03|5809.53|5809.28|5808.78|5810.03|5809.53|5809.28|5808.78|253
1729791060000|2024-10-24 17:31:00|5809.03|5808.53|5808.53|5808.03|5809.03|5808.53|5808.53|5808.03|216
1729791070000|2024-10-24 17:31:10|5809.03|5808.53|5808.53|5808.03|5809.03|5808.53|5808.53|5808.03|179
1729791080000|2024-10-24 17:31:20|5808.28|5807.78|5808.78|5808.28|5808.78|5808.28|5808.03|5807.53|212
1729791090000|2024-10-24 17:31:30|5808.53|5808.03|5808.78|5808.28|5809.03|5808.53|5808.53|5808.03|129
1729791100000|2024-10-24 17:31:40|5809.03|5808.53|5809.28|5808.78|5809.28|5808.78|5809.03|5808.53|54
1729791110000|2024-10-24 17:31:50|5809.53|5809.03|5809.03|5808.53|5809.53|5809.03|5808.78|5808.28|171
1729791120000|2024-10-24 17:32:00|5809.28|5808.78|5809.28|5808.78|5809.53|5809.03|5809.03|5808.53|90
1729791130000|2024-10-24 17:32:10|5809.03|5808.53|5809.28|5808.78|5809.53|5809.03|5809.03|5808.53|145
1729791140000|2024-10-24 17:32:20|5809.03|5808.53|5808.53|5808.03|5809.03|5808.53|5808.53|5808.03|205
1729791150000|2024-10-24 17:32:30|5808.78|5808.28|5808.53|5808.03|5808.78|5808.28|5808.53|5808.03|158
1729791160000|2024-10-24 17:32:40|5808.28|5807.78|5807.78|5807.28|5808.28|5807.78|5807.78|5807.28|194
1729791170000|2024-10-24 17:32:50|5808.03|5807.53|5808.28|5807.78|5808.28|5807.78|5808.03|5807.53|107
1729791180000|2024-10-24 17:33:00|5808.53|5808.03|5808.78|5808.28|5808.78|5808.28|5808.53|5808.03|104
1729791190000|2024-10-24 17:33:10|5808.53|5808.03|5808.53|5808.03|5808.78|5808.28|5808.53|5808.03|98
1729791200000|2024-10-24 17:33:20|5808.78|5808.28|5808.78|5808.28|5808.78|5808.28|5808.53|5808.03|83
1729791210000|2024-10-24 17:33:30|5808.53|5808.03|5808.53|5808.03|5808.78|5808.28|5808.53|5808.03|112
1729791220000|2024-10-24 17:33:40|5808.28|5807.78|5808.53|5808.03|5809.03|5808.53|5808.28|5807.78|172
1729791230000|2024-10-24 17:33:50|5808.78|5808.28|5808.53|5808.03|5808.78|5808.28|5808.53|5808.03|91
1729791240000|2024-10-24 17:34:00|5808.78|5808.28|5808.78|5808.28|5808.78|5808.28|5808.78|5808.28|104
1729791250000|2024-10-24 17:34:10|||||||||12
1729791260000|2024-10-24 17:34:20|5808.53|5808.03|5808.78|5808.28|5808.78|5808.28|5808.28|5807.78|188
1729791270000|2024-10-24 17:34:30|5808.53|5808.03|5808.53|5808.03|5808.53|5808.03|5808.53|5808.03|100
1729791280000|2024-10-24 17:34:40|5808.28|5807.78|5808.28|5807.78|5808.53|5808.03|5808.03|5807.53|132
1729791290000|2024-10-24 17:34:50|5808.03|5807.53|5808.03|5807.53|5808.28|5807.78|5808.03|5807.53|181
1729791300000|2024-10-24 17:35:00|5808.28|5807.78|5808.53|5808.03|5808.53|5808.03|5808.28|5807.78|140
1729791310000|2024-10-24 17:35:10|5808.78|5808.28|5808.78|5808.28|5809.03|5808.53|5808.53|5808.03|203
1729791320000|2024-10-24 17:35:20|5808.53|5808.03|5809.03|5808.53|5809.03|5808.53|5808.53|5808.03|119
1729791330000|2024-10-24 17:35:30|5808.78|5808.28|5809.53|5809.03|5809.53|5809.03|5808.78|5808.28|86
1729791340000|2024-10-24 17:35:40|||||||||20
1729791350000|2024-10-24 17:35:50|5809.28|5808.78|5809.28|5808.78|5809.28|5808.78|5809.03|5808.53|160
1729791360000|2024-10-24 17:36:00|5809.53|5809.03|5809.53|5809.03|5810.03|5809.53|5809.53|5809.03|154
1729791370000|2024-10-24 17:36:10|5809.78|5809.28|5810.03|5809.53|5810.03|5809.53|5809.78|5809.28|100
1729791380000|2024-10-24 17:36:20|5809.78|5809.28|5810.53|5810.03|5810.53|5810.03|5809.78|5809.28|184
1729791390000|2024-10-24 17:36:30|5810.78|5810.28|5810.53|5810.03|5810.78|5810.28|5810.28|5809.78|301
1729791400000|2024-10-24 17:36:40|5810.28|5809.78|5811.03|5810.53|5811.28|5810.78|5810.28|5809.78|326
1729791410000|2024-10-24 17:36:50|5811.28|5810.78|5810.78|5810.28|5811.28|5810.78|5810.78|5810.28|145
1729791420000|2024-10-24 17:37:00|5811.03|5810.53|5810.53|5810.03|5811.03|5810.53|5810.53|5810.03|228
1729791430000|2024-10-24 17:37:10|5810.28|5809.78|5809.78|5809.28|5810.28|5809.78|5809.78|5809.28|191
1729791440000|2024-10-24 17:37:20|5809.53|5809.03|5809.53|5809.03|5809.53|5809.03|5809.03|5808.53|345
1729791450000|2024-10-24 17:37:30|5809.78|5809.28|5810.28|5809.78|5810.28|5809.78|5809.78|5809.28|101
1729791460000|2024-10-24 17:37:40|5810.03|5809.53|5810.28|5809.78|5810.28|5809.78|5810.03|5809.53|96
1729791470000|2024-10-24 17:37:50|5810.03|5809.53|5811.03|5810.53|5811.03|5810.53|5810.03|5809.53|114
1729791480000|2024-10-24 17:38:00|5810.78|5810.28|5811.03|5810.53|5811.28|5810.78|5810.78|5810.28|228
1729791490000|2024-10-24 17:38:10|5811.28|5810.78|5811.03|5810.53|5811.28|5810.78|5810.9|5810.4|234
1729791500000|2024-10-24 17:38:20|||||||||41
1729791510000|2024-10-24 17:38:30|5811.28|5810.78|5811.53|5811.03|5811.53|5811.03|5811.28|5810.78|132
1729791520000|2024-10-24 17:38:40|5811.28|5810.78|5811.78|5811.28|5811.78|5811.28|5811.28|5810.78|348
1729791530000|2024-10-24 17:38:50|5811.53|5811.03|5811.53|5811.03|5811.78|5811.28|5811.53|5811.03|177
1729791540000|2024-10-24 17:39:00|5811.78|5811.28|5811.53|5811.03|5811.78|5811.28|5811.53|5811.03|267
1729791550000|2024-10-24 17:39:10|5811.28|5810.78|5811.53|5811.03|5811.78|5811.28|5811.28|5810.78|129
1729791560000|2024-10-24 17:39:20|5811.78|5811.28|5811.78|5811.28|5811.78|5811.28|5811.78|5811.28|58
1729791570000|2024-10-24 17:39:30|5811.53|5811.03|5811.53|5811.03|5811.78|5811.28|5811.53|5811.03|87
1729791580000|2024-10-24 17:39:40|5811.28|5810.78|5811.28|5810.78|5811.53|5811.03|5811.28|5810.78|110
1729791590000|2024-10-24 17:39:50|5811.03|5810.53|5811.28|5810.78|5811.28|5810.78|5811.03|5810.53|120
1729791600000|2024-10-24 17:40:00|5811.53|5811.03|5811.28|5810.78|5811.53|5811.03|5811.03|5810.53|269
1729791610000|2024-10-24 17:40:10|5811.4|5810.9|5811.4|5810.9|5811.4|5810.9|5811.4|5810.9|120
1729791620000|2024-10-24 17:40:20|5811.53|5811.03|5811.78|5811.28|5812.03|5811.53|5811.53|5811.03|196
1729791630000|2024-10-24 17:40:30|5812.03|5811.53|5811.28|5810.78|5812.03|5811.53|5811.03|5810.53|257
1729791640000|2024-10-24 17:40:40|5811.15|5810.65|5811.03|5810.53|5811.15|5810.65|5811.03|5810.53|127
1729791650000|2024-10-24 17:40:50|5810.28|5809.78|5810.03|5809.53|5810.53|5810.03|5809.9|5809.4|2040
1729791660000|2024-10-24 17:41:00|5810.28|5809.78|5811.03|5810.53|5811.03|5810.53|5810.03|5809.53|260
1729791670000|2024-10-24 17:41:10|5810.78|5810.28|5810.78|5810.28|5810.78|5810.28|5810.78|5810.28|68
1729791680000|2024-10-24 17:41:20|5811.03|5810.53|5811.03|5810.53|5811.28|5810.78|5811.03|5810.53|224
1729791690000|2024-10-24 17:41:30|5811.28|5810.78|5811.03|5810.53|5811.28|5810.78|5811.03|5810.53|108
1729791700000|2024-10-24 17:41:40|5811.28|5810.78|5811.03|5810.53|5811.28|5810.78|5811.03|5810.53|55
1729791710000|2024-10-24 17:41:50|||||||||94
1729791720000|2024-10-24 17:42:00|5810.78|5810.28|5810.78|5810.28|5810.78|5810.28|5810.53|5810.03|142
1729791730000|2024-10-24 17:42:10|5811.03|5810.53|5811.03|5810.53|5811.03|5810.53|5811.03|5810.53|39
1729791740000|2024-10-24 17:42:20|5811.28|5810.78|5811.78|5811.28|5811.78|5811.28|5811.28|5810.78|342
1729791750000|2024-10-24 17:42:30|5812.03|5811.53|5812.03|5811.53|5812.03|5811.53|5812.03|5811.53|149
1729791760000|2024-10-24 17:42:40|5811.78|5811.28|5811.78|5811.28|5811.78|5811.28|5811.78|5811.28|110
1729791770000|2024-10-24 17:42:50|5812.03|5811.53|5812.03|5811.53|5812.03|5811.53|5812.03|5811.53|186
1729791780000|2024-10-24 17:43:00|5811.78|5811.28|5811.53|5811.03|5812.03|5811.53|5811.53|5811.03|278
1729791790000|2024-10-24 17:43:10|5811.28|5810.78|5811.53|5811.03|5811.53|5811.03|5811.28|5810.78|92
1729791800000|2024-10-24 17:43:20|5811.78|5811.28|5811.78|5811.28|5811.78|5811.28|5811.78|5811.28|44
1729791810000|2024-10-24 17:43:30|5812.03|5811.53|5812.53|5812.03|5812.78|5812.28|5812.03|5811.53|407
1729791820000|2024-10-24 17:43:40|5812.78|5812.28|5813.28|5812.78|5813.28|5812.78|5812.78|5812.28|288
1729791830000|2024-10-24 17:43:50|5813.53|5813.03|5813.78|5813.28|5813.78|5813.28|5813.28|5812.78|674
1729791840000|2024-10-24 17:44:00|5814.03|5813.53|5813.78|5813.28|5814.03|5813.53|5813.78|5813.28|406
1729791850000|2024-10-24 17:44:10|5814.03|5813.53|5814.03|5813.53|5814.03|5813.53|5813.78|5813.28|298
1729791860000|2024-10-24 17:44:20|5814.53|5814.03|5814.28|5813.78|5814.53|5814.03|5814.03|5813.53|504
1729791870000|2024-10-24 17:44:30|5814.53|5814.03|5814.53|5814.03|5814.78|5814.28|5814.28|5813.78|267
1729791880000|2024-10-24 17:44:40|5814.28|5813.78|5814.53|5814.03|5814.53|5814.03|5814.28|5813.78|184
1729791890000|2024-10-24 17:44:50|5814.28|5813.78|5814.28|5813.78|5814.53|5814.03|5814.28|5813.78|107
1729791900000|2024-10-24 17:45:00|5814.53|5814.03|5814.28|5813.78|5814.78|5814.28|5814.03|5813.53|824
1729791910000|2024-10-24 17:45:10|5814.03|5813.53|5814.03|5813.53|5814.53|5814.03|5814.03|5813.53|219
1729791920000|2024-10-24 17:45:20|5813.78|5813.28|5813.78|5813.28|5813.78|5813.28|5813.53|5813.03|280
1729791930000|2024-10-24 17:45:30|5813.53|5813.03|5814.53|5814.03|5814.53|5814.03|5813.53|5813.03|231
1729791940000|2024-10-24 17:45:40|5814.28|5813.78|5814.53|5814.03|5814.53|5814.03|5814.28|5813.78|186
1729791950000|2024-10-24 17:45:50|5814.78|5814.28|5814.78|5814.28|5814.78|5814.28|5814.53|5814.03|270
1729791960000|2024-10-24 17:46:00|5814.53|5814.03|5814.03|5813.53|5814.53|5814.03|5814.03|5813.53|232
1729791970000|2024-10-24 17:46:10|5813.78|5813.28|5814.03|5813.53|5814.03|5813.53|5813.78|5813.28|217
1729791980000|2024-10-24 17:46:20|5814.28|5813.78|5814.03|5813.53|5814.28|5813.78|5814.03|5813.53|236
1729791990000|2024-10-24 17:46:30|5814.28|5813.78|5814.03|5813.53|5814.28|5813.78|5814.03|5813.53|156
1729792000000|2024-10-24 17:46:40|5813.78|5813.28|5813.78|5813.28|5814.03|5813.53|5813.78|5813.28|81
1729792010000|2024-10-24 17:46:50|5813.53|5813.03|5813.53|5813.03|5813.53|5813.03|5813.53|5813.03|92
1729792020000|2024-10-24 17:47:00|5813.03|5812.53|5812.78|5812.28|5813.03|5812.53|5812.53|5812.03|295
1729792030000|2024-10-24 17:47:10|5812.53|5812.03|5811.78|5811.28|5812.78|5812.28|5811.53|5811.03|694
1729792040000|2024-10-24 17:47:20|5811.53|5811.03|5811.53|5811.03|5811.78|5811.28|5810.78|5810.28|406
1729792050000|2024-10-24 17:47:30|5811.03|5810.53|5810.78|5810.28|5811.28|5810.78|5810.78|5810.28|277
1729792060000|2024-10-24 17:47:40|5811.03|5810.53|5810.78|5810.28|5811.28|5810.78|5810.78|5810.28|291
1729792070000|2024-10-24 17:47:50|5810.53|5810.03|5810.28|5809.78|5810.53|5810.03|5810.03|5809.53|319
1729792080000|2024-10-24 17:48:00|5809.78|5809.28|5808.03|5807.53|5809.78|5809.28|5807.78|5807.28|1334
1729792090000|2024-10-24 17:48:10|5808.28|5807.78|5808.53|5808.03|5808.53|5808.03|5807.03|5806.53|722
1729792100000|2024-10-24 17:48:20|5808.28|5807.78|5809.28|5808.78|5809.28|5808.78|5808.03|5807.53|552
1729792110000|2024-10-24 17:48:30|5809.03|5808.53|5809.28|5808.78|5809.53|5809.03|5809.03|5808.53|263
1729792120000|2024-10-24 17:48:40|5809.53|5809.03|5808.53|5808.03|5809.53|5809.03|5808.53|5808.03|257
1729792130000|2024-10-24 17:48:50|5808.28|5807.78|5808.78|5808.28|5808.78|5808.28|5808.03|5807.53|346
1729792140000|2024-10-24 17:49:00|5809.03|5808.53|5809.28|5808.78|5809.28|5808.78|5809.03|5808.53|130
1729792150000|2024-10-24 17:49:10|5809.53|5809.03|5809.03|5808.53|5809.53|5809.03|5809.03|5808.53|123
1729792160000|2024-10-24 17:49:20|5808.78|5808.28|5808.03|5807.53|5808.78|5808.28|5808.03|5807.53|197
1729792170000|2024-10-24 17:49:30|5807.78|5807.28|5807.53|5807.03|5807.78|5807.28|5806.53|5806.03|731
1729792180000|2024-10-24 17:49:40|5807.78|5807.28|5807.78|5807.28|5808.28|5807.78|5807.78|5807.28|317
1729792190000|2024-10-24 17:49:50|5808.03|5807.53|5807.78|5807.28|5808.28|5807.78|5807.78|5807.28|251
1729792200000|2024-10-24 17:50:00|5808.28|5807.78|5807.53|5807.03|5808.28|5807.78|5807.53|5807.03|496
1729792210000|2024-10-24 17:50:10|5807.78|5807.28|5807.78|5807.28|5807.78|5807.28|5807.28|5806.78|315
1729792220000|2024-10-24 17:50:20|5808.03|5807.53|5808.78|5808.28|5809.03|5808.53|5808.03|5807.53|419
1729792230000|2024-10-24 17:50:30|5809.03|5808.53|5809.53|5809.03|5809.53|5809.03|5808.78|5808.28|173
1729792240000|2024-10-24 17:50:40|5809.28|5808.78|5809.53|5809.03|5809.53|5809.03|5809.28|5808.78|126
1729792250000|2024-10-24 17:50:50|5809.28|5808.78|5809.03|5808.53|5809.28|5808.78|5808.78|5808.28|317
1729792260000|2024-10-24 17:51:00|5808.78|5808.28|5807.28|5806.78|5808.78|5808.28|5807.28|5806.78|421
1729792270000|2024-10-24 17:51:10|5807.03|5806.53|5807.78|5807.28|5807.78|5807.28|5807.03|5806.53|362
1729792280000|2024-10-24 17:51:20|5807.53|5807.03|5807.78|5807.28|5807.78|5807.28|5807.53|5807.03|103
1729792290000|2024-10-24 17:51:30|5808.03|5807.53|5807.78|5807.28|5808.03|5807.53|5807.78|5807.28|104
1729792300000|2024-10-24 17:51:40|5808.03|5807.53|5807.78|5807.28|5808.03|5807.53|5807.78|5807.28|209
1729792310000|2024-10-24 17:51:50|5808.03|5807.53|5808.28|5807.78|5808.28|5807.78|5807.78|5807.28|170
1729792320000|2024-10-24 17:52:00|5808.03|5807.53|5808.03|5807.53|5808.28|5807.78|5807.78|5807.28|315
1729792330000|2024-10-24 17:52:10|5808.28|5807.78|5808.03|5807.53|5808.53|5808.03|5808.03|5807.53|128
1729792340000|2024-10-24 17:52:20|5807.78|5807.28|5807.53|5807.03|5808.03|5807.53|5807.53|5807.03|239
1729792350000|2024-10-24 17:52:30|5808.03|5807.53|5808.03|5807.53|5808.03|5807.53|5807.78|5807.28|152
1729792360000|2024-10-24 17:52:40|5808.28|5807.78|5808.28|5807.78|5808.53|5808.03|5808.28|5807.78|120
1729792370000|2024-10-24 17:52:50|||||||||58
1729792380000|2024-10-24 17:53:00|5808.03|5807.53|5808.03|5807.53|5808.03|5807.53|5807.78|5807.28|58
1729792390000|2024-10-24 17:53:10|5808.28|5807.78|5808.03|5807.53|5808.53|5808.03|5808.03|5807.53|103
1729792400000|2024-10-24 17:53:20|5808.28|5807.78|5807.53|5807.03|5808.28|5807.78|5807.53|5807.03|183
1729792410000|2024-10-24 17:53:30|5807.78|5807.28|5808.53|5808.03|5808.53|5808.03|5807.78|5807.28|213
1729792420000|2024-10-24 17:53:40|5808.28|5807.78|5807.53|5807.03|5808.53|5808.03|5807.53|5807.03|174
1729792430000|2024-10-24 17:53:50|5807.28|5806.78|5807.28|5806.78|5807.28|5806.78|5807.28|5806.78|97
1729792440000|2024-10-24 17:54:00|5807.53|5807.03|5807.53|5807.03|5807.78|5807.28|5807.28|5806.78|194
1729792450000|2024-10-24 17:54:10|5807.78|5807.28|5807.78|5807.28|5808.03|5807.53|5807.78|5807.28|49
1729792460000|2024-10-24 17:54:20|5808.03|5807.53|5807.53|5807.03|5808.03|5807.53|5807.53|5807.03|138
1729792470000|2024-10-24 17:54:30|5807.78|5807.28|5807.03|5806.53|5807.78|5807.28|5807.03|5806.53|130
1729792480000|2024-10-24 17:54:40|5807.28|5806.78|5807.03|5806.53|5807.28|5806.78|5807.03|5806.53|122
1729792490000|2024-10-24 17:54:50|5806.78|5806.28|5807.28|5806.78|5807.53|5807.03|5806.78|5806.28|269
1729792500000|2024-10-24 17:55:00|5807.53|5807.03|5807.78|5807.28|5808.03|5807.53|5807.53|5807.03|231
1729792510000|2024-10-24 17:55:10|5807.65|5807.15|5808.03|5807.53|5808.03|5807.53|5807.53|5807.03|176
1729792520000|2024-10-24 17:55:20|5808.28|5807.78|5808.28|5807.78|5808.28|5807.78|5807.78|5807.28|150
1729792530000|2024-10-24 17:55:30|5808.03|5807.53|5808.03|5807.53|5808.03|5807.53|5807.78|5807.28|169
1729792540000|2024-10-24 17:55:40|5808.28|5807.78|5807.78|5807.28|5808.28|5807.78|5807.78|5807.28|119
1729792550000|2024-10-24 17:55:50|5807.53|5807.03|5807.53|5807.03|5807.78|5807.28|5807.53|5807.03|127
1729792560000|2024-10-24 17:56:00|5807.78|5807.28|5808.03|5807.53|5808.28|5807.78|5807.78|5807.28|186
1729792570000|2024-10-24 17:56:10|5808.28|5807.78|5808.78|5808.28|5809.03|5808.53|5808.28|5807.78|412
1729792580000|2024-10-24 17:56:20|||||||||109
1729792590000|2024-10-24 17:56:30|5809.03|5808.53|5808.53|5808.03|5809.03|5808.53|5808.28|5807.78|157
1729792600000|2024-10-24 17:56:40|5808.28|5807.78|5808.03|5807.53|5808.53|5808.03|5808.03|5807.53|199
1729792610000|2024-10-24 17:56:50|5808.28|5807.78|5807.53|5807.03|5808.28|5807.78|5807.53|5807.03|148
1729792620000|2024-10-24 17:57:00|5807.28|5806.78|5806.65|5806.15|5807.53|5807.03|5806.65|5806.15|462
1729792630000|2024-10-24 17:57:10|5806.53|5806.03|5806.53|5806.03|5806.78|5806.28|5806.53|5806.03|244
1729792640000|2024-10-24 17:57:20|5806.28|5805.78|5805.28|5804.78|5806.53|5806.03|5805.28|5804.78|608
1729792650000|2024-10-24 17:57:30|5805.03|5804.53|5805.03|5804.53|5805.53|5805.03|5804.78|5804.28|875
1729792660000|2024-10-24 17:57:40|5805.28|5804.78|5805.78|5805.28|5806.03|5805.53|5805.03|5804.53|366
1729792670000|2024-10-24 17:57:50|5805.53|5805.03|5805.53|5805.03|5805.53|5805.03|5805.28|5804.78|192
1729792680000|2024-10-24 17:58:00|5805.28|5804.78|5805.03|5804.53|5805.28|5804.78|5804.78|5804.28|379
1729792690000|2024-10-24 17:58:10|5804.78|5804.28|5805.28|5804.78|5805.78|5805.28|5804.78|5804.28|556
1729792700000|2024-10-24 17:58:20|5805.53|5805.03|5805.03|5804.53|5805.53|5805.03|5805.03|5804.53|264
1729792710000|2024-10-24 17:58:30|5804.78|5804.28|5805.03|5804.53|5805.28|5804.78|5804.78|5804.28|455
1729792720000|2024-10-24 17:58:40|5804.78|5804.28|5805.03|5804.53|5805.28|5804.78|5804.78|5804.28|180
1729792730000|2024-10-24 17:58:50|5804.9|5804.4|5805.03|5804.53|5805.28|5804.78|5804.9|5804.4|207
1729792740000|2024-10-24 17:59:00|5805.28|5804.78|5804.78|5804.28|5805.28|5804.78|5804.53|5804.03|301
1729792750000|2024-10-24 17:59:10|5805.03|5804.53|5804.53|5804.03|5805.28|5804.78|5804.53|5804.03|299
1729792760000|2024-10-24 17:59:20|5804.78|5804.28|5803.78|5803.28|5804.78|5804.28|5803.78|5803.28|437
1729792770000|2024-10-24 17:59:30|5804.03|5803.53|5803.78|5803.28|5804.03|5803.53|5803.53|5803.03|580
1729792780000|2024-10-24 17:59:40|5803.53|5803.03|5803.53|5803.03|5803.78|5803.28|5803.53|5803.03|766
1729792790000|2024-10-24 17:59:50|5803.78|5803.28|5804.03|5803.53|5804.03|5803.53|5803.53|5803.03|1463
1729792800000|2024-10-24 18:00:00|5804.28|5803.78|5802.78|5802.28|5804.28|5803.78|5802.78|5802.28|1511
1729792810000|2024-10-24 18:00:10|5802.53|5802.03|5800.53|5800.03|5802.78|5802.28|5800.28|5799.78|2901
1729792820000|2024-10-24 18:00:20|5800.28|5799.78|5802.28|5801.78|5802.53|5802.03|5799.78|5799.28|1589
1729792830000|2024-10-24 18:00:30|5802.53|5802.03|5802.53|5802.03|5803.03|5802.53|5802.28|5801.78|496
1729792840000|2024-10-24 18:00:40|5802.78|5802.28|5802.78|5802.28|5802.78|5802.28|5802.53|5802.03|348
1729792850000|2024-10-24 18:00:50|5802.53|5802.03|5801.03|5800.53|5802.53|5802.03|5800.78|5800.28|672
1729792860000|2024-10-24 18:01:00|5801.28|5800.78|5802.03|5801.53|5802.03|5801.53|5801.28|5800.78|400
1729792870000|2024-10-24 18:01:10|5802.28|5801.78|5801.78|5801.28|5802.28|5801.78|5801.78|5801.28|465
1729792880000|2024-10-24 18:01:20|5802.28|5801.78|5803.03|5802.53|5803.03|5802.53|5802.03|5801.53|322
1729792890000|2024-10-24 18:01:30|5802.78|5802.28|5802.28|5801.78|5803.03|5802.53|5802.03|5801.53|457
1729792900000|2024-10-24 18:01:40|5802.53|5802.03|5802.78|5802.28|5803.03|5802.53|5802.53|5802.03|280
1729792910000|2024-10-24 18:01:50|5802.53|5802.03|5803.28|5802.78|5803.28|5802.78|5802.53|5802.03|174
1729792920000|2024-10-24 18:02:00|5803.53|5803.03|5803.53|5803.03|5803.78|5803.28|5803.03|5802.53|405
1729792930000|2024-10-24 18:02:10|5803.28|5802.78|5803.28|5802.78|5803.53|5803.03|5803.28|5802.78|248
1729792940000|2024-10-24 18:02:20|||||||||69
1729792950000|2024-10-24 18:02:30|5803.53|5803.03|5804.28|5803.78|5804.28|5803.78|5803.53|5803.03|365
1729792960000|2024-10-24 18:02:40|5804.03|5803.53|5802.53|5802.03|5804.28|5803.78|5802.53|5802.03|523
1729792970000|2024-10-24 18:02:50|5802.78|5802.28|5803.28|5802.78|5803.28|5802.78|5802.78|5802.28|159
1729792980000|2024-10-24 18:03:00|5803.53|5803.03|5803.03|5802.53|5803.53|5803.03|5803.03|5802.53|235
1729792990000|2024-10-24 18:03:10|5803.28|5802.78|5803.53|5803.03|5803.78|5803.28|5803.28|5802.78|166
1729793000000|2024-10-24 18:03:20|5803.28|5802.78|5803.28|5802.78|5803.28|5802.78|5803.28|5802.78|133
1729793010000|2024-10-24 18:03:30|5803.53|5803.03|5804.28|5803.78|5804.28|5803.78|5803.28|5802.78|268
1729793020000|2024-10-24 18:03:40|5804.53|5804.03|5804.53|5804.03|5804.78|5804.28|5804.53|5804.03|390
1729793030000|2024-10-24 18:03:50|5804.78|5804.28|5805.03|5804.53|5805.03|5804.53|5804.78|5804.28|81
1729793040000|2024-10-24 18:04:00|5804.78|5804.28|5805.03|5804.53|5805.28|5804.78|5804.78|5804.28|467
1729793050000|2024-10-24 18:04:10|5805.53|5805.03|5805.53|5805.03|5805.78|5805.28|5805.53|5805.03|371
1729793060000|2024-10-24 18:04:20|5805.78|5805.28|5805.03|5804.53|5805.78|5805.28|5804.78|5804.28|587
1729793070000|2024-10-24 18:04:30|||||||||34
1729793080000|2024-10-24 18:04:40|5804.78|5804.28|5804.53|5804.03|5804.78|5804.28|5804.53|5804.03|123
1729793090000|2024-10-24 18:04:50|5804.78|5804.28|5805.28|5804.78|5805.28|5804.78|5804.78|5804.28|249
1729793100000|2024-10-24 18:05:00|5805.53|5805.03|5805.53|5805.03|5806.03|5805.53|5805.53|5805.03|317
1729793110000|2024-10-24 18:05:10|5805.28|5804.78|5805.28|5804.78|5805.53|5805.03|5805.28|5804.78|208
1729793120000|2024-10-24 18:05:20|5805.53|5805.03|5805.53|5805.03|5805.78|5805.28|5805.28|5804.78|155
1729793130000|2024-10-24 18:05:30|5805.78|5805.28|5805.53|5805.03|5806.28|5805.78|5805.28|5804.78|387
1729793140000|2024-10-24 18:05:40|5805.78|5805.28|5806.53|5806.03|5806.53|5806.03|5805.78|5805.28|187
1729793150000|2024-10-24 18:05:50|5806.28|5805.78|5806.78|5806.28|5806.78|5806.28|5806.28|5805.78|461
1729793160000|2024-10-24 18:06:00|5807.03|5806.53|5806.53|5806.03|5807.03|5806.53|5806.53|5806.03|253
1729793170000|2024-10-24 18:06:10|5806.78|5806.28|5806.53|5806.03|5806.78|5806.28|5806.28|5805.78|193
1729793180000|2024-10-24 18:06:20|5806.28|5805.78|5806.28|5805.78|5806.53|5806.03|5806.28|5805.78|166
1729793190000|2024-10-24 18:06:30|5806.53|5806.03|5806.28|5805.78|5806.53|5806.03|5806.28|5805.78|111
1729793200000|2024-10-24 18:06:40|5806.53|5806.03|5806.78|5806.28|5806.78|5806.28|5806.53|5806.03|93
1729793210000|2024-10-24 18:06:50|5807.03|5806.53|5806.78|5806.28|5807.03|5806.53|5806.78|5806.28|185
1729793220000|2024-10-24 18:07:00|5806.53|5806.03|5807.03|5806.53|5807.03|5806.53|5806.53|5806.03|327
1729793230000|2024-10-24 18:07:10|5806.78|5806.28|5806.53|5806.03|5806.78|5806.28|5806.53|5806.03|109
1729793240000|2024-10-24 18:07:20|||||||||169
1729793250000|2024-10-24 18:07:30|5806.28|5805.78|5806.53|5806.03|5806.78|5806.28|5806.28|5805.78|214
1729793260000|2024-10-24 18:07:40|5806.78|5806.28|5806.78|5806.28|5806.78|5806.28|5806.78|5806.28|22
1729793270000|2024-10-24 18:07:50|5806.53|5806.03|5806.03|5805.53|5806.53|5806.03|5806.03|5805.53|168
1729793280000|2024-10-24 18:08:00|5805.53|5805.03|5805.53|5805.03|5805.78|5805.28|5805.53|5805.03|154
1729793290000|2024-10-24 18:08:10|5805.78|5805.28|5805.53|5805.03|5805.78|5805.28|5805.53|5805.03|53
1729793300000|2024-10-24 18:08:20|5805.28|5804.78|5805.28|5804.78|5805.28|5804.78|5805.03|5804.53|144
1729793310000|2024-10-24 18:08:30|5805.78|5805.28|5805.53|5805.03|5805.78|5805.28|5805.53|5805.03|151
1729793320000|2024-10-24 18:08:40|5804.53|5804.03|5804.53|5804.03|5804.53|5804.03|5804.28|5803.78|780
1729793330000|2024-10-24 18:08:50|5804.28|5803.78|5805.03|5804.53|5805.28|5804.78|5804.28|5803.78|269
1729793340000|2024-10-24 18:09:00|5805.28|5804.78|5804.53|5804.03|5805.28|5804.78|5804.53|5804.03|104
1729793350000|2024-10-24 18:09:10|5804.78|5804.28|5805.03|5804.53|5805.03|5804.53|5804.78|5804.28|230
1729793360000|2024-10-24 18:09:20|5804.78|5804.28|5805.53|5805.03|5805.78|5805.28|5804.78|5804.28|343
1729793370000|2024-10-24 18:09:30|5805.28|5804.78|5805.53|5805.03|5805.53|5805.03|5805.28|5804.78|128
1729793380000|2024-10-24 18:09:40|5805.28|5804.78|5805.78|5805.28|5805.78|5805.28|5805.28|5804.78|168
1729793390000|2024-10-24 18:09:50|5806.03|5805.53|5805.78|5805.28|5806.03|5805.53|5805.78|5805.28|67
1729793400000|2024-10-24 18:10:00|5806.03|5805.53|5805.28|5804.78|5806.28|5805.78|5805.28|5804.78|267
1729793410000|2024-10-24 18:10:10|5805.53|5805.03|5805.78|5805.28|5805.78|5805.28|5805.53|5805.03|145
1729793420000|2024-10-24 18:10:20|5806.03|5805.53|5805.78|5805.28|5806.03|5805.53|5805.53|5805.03|111
1729793430000|2024-10-24 18:10:30|5805.53|5805.03|5805.53|5805.03|5805.53|5805.03|5805.53|5805.03|46
1729793440000|2024-10-24 18:10:40|5805.78|5805.28|5805.03|5804.53|5805.78|5805.28|5805.03|5804.53|98
1729793450000|2024-10-24 18:10:50|5805.28|5804.78|5805.53|5805.03|5805.53|5805.03|5805.28|5804.78|68
1729793460000|2024-10-24 18:11:00|5805.78|5805.28|5805.78|5805.28|5805.78|5805.28|5805.53|5805.03|170
1729793470000|2024-10-24 18:11:10|5806.03|5805.53|5806.28|5805.78|5806.28|5805.78|5806.03|5805.53|50
1729793480000|2024-10-24 18:11:20|5806.03|5805.53|5805.53|5805.03|5806.03|5805.53|5805.53|5805.03|345
1729793490000|2024-10-24 18:11:30|5805.28|5804.78|5805.53|5805.03|5805.53|5805.03|5805.28|5804.78|99
1729793500000|2024-10-24 18:11:40|5805.78|5805.28|5805.78|5805.28|5805.78|5805.28|5805.78|5805.28|32
1729793510000|2024-10-24 18:11:50|5805.53|5805.03|5805.53|5805.03|5805.53|5805.03|5805.28|5804.78|96
1729793520000|2024-10-24 18:12:00|5806.03|5805.53|5806.03|5805.53|5806.03|5805.53|5805.78|5805.28|79
1729793530000|2024-10-24 18:12:10|5806.28|5805.78|5806.28|5805.78|5806.28|5805.78|5806.03|5805.53|146
1729793540000|2024-10-24 18:12:20|5806.03|5805.53|5806.78|5806.28|5806.78|5806.28|5806.03|5805.53|148
1729793550000|2024-10-24 18:12:30|5807.03|5806.53|5807.53|5807.03|5807.53|5807.03|5806.78|5806.28|491
1729793560000|2024-10-24 18:12:40|5807.65|5807.15|5808.03|5807.53|5808.03|5807.53|5807.53|5807.03|432
1729793570000|2024-10-24 18:12:50|5807.78|5807.28|5808.03|5807.53|5808.28|5807.78|5807.78|5807.28|384
1729793580000|2024-10-24 18:13:00|5808.28|5807.78|5808.9|5808.4|5809.03|5808.53|5808.03|5807.53|583
1729793590000|2024-10-24 18:13:10|5809.03|5808.53|5808.03|5807.53|5809.03|5808.53|5808.03|5807.53|259
1729793600000|2024-10-24 18:13:20|5808.28|5807.78|5808.53|5808.03|5808.53|5808.03|5808.28|5807.78|177
1729793610000|2024-10-24 18:13:30|||||||||99
1729793620000|2024-10-24 18:13:40|5808.78|5808.28|5808.78|5808.28|5809.03|5808.53|5808.53|5808.03|276
1729793630000|2024-10-24 18:13:50|5808.53|5808.03|5808.53|5808.03|5808.53|5808.03|5808.53|5808.03|304
1729793640000|2024-10-24 18:14:00|5808.28|5807.78|5808.78|5808.28|5808.78|5808.28|5808.03|5807.53|241
1729793650000|2024-10-24 18:14:10|5808.53|5808.03|5808.78|5808.28|5809.03|5808.53|5808.53|5808.03|191
1729793660000|2024-10-24 18:14:20|5809.03|5808.53|5809.53|5809.03|5809.78|5809.28|5809.03|5808.53|530
1729793670000|2024-10-24 18:14:30|5809.78|5809.28|5810.03|5809.53|5810.53|5810.03|5809.78|5809.28|376
1729793680000|2024-10-24 18:14:40|5810.28|5809.78|5810.28|5809.78|5810.53|5810.03|5810.28|5809.78|192
1729793690000|2024-10-24 18:14:50|5810.03|5809.53|5810.03|5809.53|5810.03|5809.53|5810.03|5809.53|158
1729793700000|2024-10-24 18:15:00|5809.78|5809.28|5809.03|5808.53|5809.78|5809.28|5808.78|5808.28|481
1729793710000|2024-10-24 18:15:10|5808.78|5808.28|5809.03|5808.53|5809.28|5808.78|5808.78|5808.28|179
1729793720000|2024-10-24 18:15:20|5808.78|5808.28|5809.03|5808.53|5809.03|5808.53|5808.78|5808.28|37
1729793730000|2024-10-24 18:15:30|5808.78|5808.28|5809.28|5808.78|5809.28|5808.78|5808.78|5808.28|251
1729793740000|2024-10-24 18:15:40|5809.53|5809.03|5809.53|5809.03|5809.78|5809.28|5809.53|5809.03|256
1729793750000|2024-10-24 18:15:50|5809.78|5809.28|5809.78|5809.28|5810.28|5809.78|5809.53|5809.03|277
1729793760000|2024-10-24 18:16:00|5810.03|5809.53|5810.53|5810.03|5810.53|5810.03|5810.03|5809.53|304
1729793770000|2024-10-24 18:16:10|5810.28|5809.78|5810.28|5809.78|5810.53|5810.03|5810.03|5809.53|189
1729793780000|2024-10-24 18:16:20|5810.03|5809.53|5810.03|5809.53|5810.28|5809.78|5810.03|5809.53|61
1729793790000|2024-10-24 18:16:30|5810.28|5809.78|5809.78|5809.28|5810.28|5809.78|5809.28|5808.78|327
1729793800000|2024-10-24 18:16:40|5809.53|5809.03|5810.03|5809.53|5810.03|5809.53|5809.53|5809.03|116
1729793810000|2024-10-24 18:16:50|5809.78|5809.28|5810.28|5809.78|5810.28|5809.78|5809.78|5809.28|123
1729793820000|2024-10-24 18:17:00|5810.53|5810.03|5810.03|5809.53|5810.53|5810.03|5810.03|5809.53|178
1729793830000|2024-10-24 18:17:10|5810.28|5809.78|5809.53|5809.03|5810.28|5809.78|5809.53|5809.03|96
1729793840000|2024-10-24 18:17:20|5809.78|5809.28|5809.78|5809.28|5809.78|5809.28|5809.53|5809.03|110
1729793850000|2024-10-24 18:17:30|5809.53|5809.03|5809.03|5808.53|5809.53|5809.03|5809.03|5808.53|134
1729793860000|2024-10-24 18:17:40|5809.28|5808.78|5810.03|5809.53|5810.28|5809.78|5809.03|5808.53|312
1729793870000|2024-10-24 18:17:50|5809.78|5809.28|5810.53|5810.03|5810.53|5810.03|5809.78|5809.28|386
1729793880000|2024-10-24 18:18:00|5810.78|5810.28|5810.28|5809.78|5810.78|5810.28|5810.28|5809.78|312
1729793890000|2024-10-24 18:18:10|5810.53|5810.03|5811.03|5810.53|5811.03|5810.53|5810.53|5810.03|333
1729793900000|2024-10-24 18:18:20|5811.28|5810.78|5811.28|5810.78|5811.28|5810.78|5811.03|5810.53|374
1729793910000|2024-10-24 18:18:30|5811.53|5811.03|5811.28|5810.78|5811.53|5811.03|5811.28|5810.78|118
1729793920000|2024-10-24 18:18:40|5811.53|5811.03|5811.53|5811.03|5811.53|5811.03|5811.53|5811.03|119
1729793930000|2024-10-24 18:18:50|5811.78|5811.28|5811.28|5810.78|5812.03|5811.53|5811.28|5810.78|495
1729793940000|2024-10-24 18:19:00|5811.53|5811.03|5811.28|5810.78|5811.78|5811.28|5811.28|5810.78|158
1729793950000|2024-10-24 18:19:10|5811.03|5810.53|5811.53|5811.03|5811.53|5811.03|5811.03|5810.53|201
1729793960000|2024-10-24 18:19:20|5811.28|5810.78|5811.28|5810.78|5811.28|5810.78|5811.03|5810.53|148
1729793970000|2024-10-24 18:19:30|5811.03|5810.53|5811.28|5810.78|5811.28|5810.78|5811.03|5810.53|148
1729793980000|2024-10-24 18:19:40|5811.03|5810.53|5811.28|5810.78|5811.28|5810.78|5811.03|5810.53|79
1729793990000|2024-10-24 18:19:50|5811.03|5810.53|5811.28|5810.78|5811.28|5810.78|5811.03|5810.53|79
1729794000000|2024-10-24 18:20:00|5811.03|5810.53|5809.78|5809.28|5811.03|5810.53|5809.78|5809.28|558
1729794010000|2024-10-24 18:20:10|5810.03|5809.53|5809.53|5809.03|5810.03|5809.53|5809.53|5809.03|159
1729794020000|2024-10-24 18:20:20|5809.78|5809.28|5810.03|5809.53|5810.03|5809.53|5809.53|5809.03|296
1729794030000|2024-10-24 18:20:30|5810.28|5809.78|5810.53|5810.03|5810.53|5810.03|5810.28|5809.78|58
1729794040000|2024-10-24 18:20:40|5810.28|5809.78|5810.53|5810.03|5810.53|5810.03|5810.28|5809.78|107
1729794050000|2024-10-24 18:20:50|5810.28|5809.78|5810.53|5810.03|5810.53|5810.03|5810.28|5809.78|59
1729794060000|2024-10-24 18:21:00|5810.78|5810.28|5810.28|5809.78|5810.78|5810.28|5810.28|5809.78|115
1729794070000|2024-10-24 18:21:10|5810.53|5810.03|5810.78|5810.28|5810.78|5810.28|5810.53|5810.03|41
1729794080000|2024-10-24 18:21:20|5811.03|5810.53|5811.28|5810.78|5811.53|5811.03|5811.03|5810.53|164
1729794090000|2024-10-24 18:21:30|||||||||17
1729794100000|2024-10-24 18:21:40|5811.53|5811.03|5811.53|5811.03|5811.78|5811.28|5811.53|5811.03|237
1729794110000|2024-10-24 18:21:50|5811.78|5811.28|5811.53|5811.03|5811.78|5811.28|5811.53|5811.03|70
1729794120000|2024-10-24 18:22:00|||||||||26
1729794130000|2024-10-24 18:22:10|5811.28|5810.78|5811.53|5811.03|5811.53|5811.03|5811.28|5810.78|232
1729794140000|2024-10-24 18:22:20|5811.78|5811.28|5812.28|5811.78|5812.28|5811.78|5811.53|5811.03|262
1729794150000|2024-10-24 18:22:30|5812.53|5812.03|5812.53|5812.03|5812.53|5812.03|5812.28|5811.78|194
1729794160000|2024-10-24 18:22:40|5812.28|5811.78|5812.53|5812.03|5812.78|5812.28|5812.28|5811.78|319
1729794170000|2024-10-24 18:22:50|5812.78|5812.28|5812.53|5812.03|5812.78|5812.28|5812.53|5812.03|134
1729794180000|2024-10-24 18:23:00|5812.28|5811.78|5812.03|5811.53|5812.28|5811.78|5812.03|5811.53|215
1729794190000|2024-10-24 18:23:10|5811.78|5811.28|5811.78|5811.28|5811.78|5811.28|5811.53|5811.03|239
1729794200000|2024-10-24 18:23:20|5811.53|5811.03|5811.28|5810.78|5811.53|5811.03|5811.28|5810.78|98
1729794210000|2024-10-24 18:23:30|5811.53|5811.03|5811.53|5811.03|5811.53|5811.03|5811.53|5811.03|43
1729794220000|2024-10-24 18:23:40|5811.78|5811.28|5812.28|5811.78|5812.28|5811.78|5811.78|5811.28|225
1729794230000|2024-10-24 18:23:50|5812.03|5811.53|5811.78|5811.28|5812.03|5811.53|5811.78|5811.28|90
1729794240000|2024-10-24 18:24:00|5811.53|5811.03|5811.28|5810.78|5811.53|5811.03|5811.03|5810.53|312
1729794250000|2024-10-24 18:24:10|5811.03|5810.53|5811.28|5810.78|5811.28|5810.78|5810.78|5810.28|168
1729794260000|2024-10-24 18:24:20|5811.03|5810.53|5811.28|5810.78|5811.28|5810.78|5811.03|5810.53|103
1729794270000|2024-10-24 18:24:30|5811.03|5810.53|5811.03|5810.53|5811.03|5810.53|5810.78|5810.28|131
1729794280000|2024-10-24 18:24:40|5810.78|5810.28|5810.78|5810.28|5811.03|5810.53|5810.78|5810.28|47
1729794290000|2024-10-24 18:24:50|5810.53|5810.03|5809.78|5809.28|5810.53|5810.03|5809.78|5809.28|431
1729794300000|2024-10-24 18:25:00|5809.53|5809.03|5809.28|5808.78|5809.53|5809.03|5809.03|5808.53|446
1729794310000|2024-10-24 18:25:10|5809.53|5809.03|5809.78|5809.28|5810.28|5809.78|5809.53|5809.03|244
1729794320000|2024-10-24 18:25:20|5809.28|5808.78|5809.28|5808.78|5809.28|5808.78|5808.78|5808.28|520
1729794330000|2024-10-24 18:25:30|5809.53|5809.03|5809.78|5809.28|5809.78|5809.28|5809.53|5809.03|282
1729794340000|2024-10-24 18:25:40|5809.53|5809.03|5809.28|5808.78|5809.78|5809.28|5809.03|5808.53|189
1729794350000|2024-10-24 18:25:50|||||||||14
1729794360000|2024-10-24 18:26:00|5809.03|5808.53|5808.53|5808.03|5809.03|5808.53|5808.53|5808.03|242
1729794370000|2024-10-24 18:26:10|5808.78|5808.28|5808.28|5807.78|5809.28|5808.78|5808.28|5807.78|496
1729794380000|2024-10-24 18:26:20|5808.03|5807.53|5807.53|5807.03|5808.03|5807.53|5807.53|5807.03|274
1729794390000|2024-10-24 18:26:30|5808.03|5807.53|5806.53|5806.03|5808.03|5807.53|5806.03|5805.53|2880
1729794400000|2024-10-24 18:26:40|5806.78|5806.28|5807.53|5807.03|5807.53|5807.03|5806.78|5806.28|372
1729794410000|2024-10-24 18:26:50|5807.78|5807.28|5808.03|5807.53|5808.03|5807.53|5807.53|5807.03|273
1729794420000|2024-10-24 18:27:00|5807.53|5807.03|5807.53|5807.03|5807.78|5807.28|5807.53|5807.03|301
1729794430000|2024-10-24 18:27:10|5807.78|5807.28|5807.78|5807.28|5808.03|5807.53|5807.53|5807.03|222
1729794440000|2024-10-24 18:27:20|5808.03|5807.53|5808.03|5807.53|5808.03|5807.53|5807.53|5807.03|189
1729794450000|2024-10-24 18:27:30|5807.78|5807.28|5807.28|5806.78|5808.03|5807.53|5807.28|5806.78|158
1729794460000|2024-10-24 18:27:40|||||||||46
1729794470000|2024-10-24 18:27:50|5807.53|5807.03|5807.03|5806.53|5807.53|5807.03|5807.03|5806.53|171
1729794480000|2024-10-24 18:28:00|5806.78|5806.28|5806.78|5806.28|5806.78|5806.28|5806.28|5805.78|260
1729794490000|2024-10-24 18:28:10|5806.53|5806.03|5806.78|5806.28|5806.78|5806.28|5806.53|5806.03|180
1729794500000|2024-10-24 18:28:20|5807.03|5806.53|5806.28|5805.78|5807.03|5806.53|5806.28|5805.78|183
1729794510000|2024-10-24 18:28:30|5806.53|5806.03|5806.28|5805.78|5806.53|5806.03|5806.15|5805.65|137
1729794520000|2024-10-24 18:28:40|5806.03|5805.53|5806.78|5806.28|5807.03|5806.53|5806.03|5805.53|212
1729794530000|2024-10-24 18:28:50|5807.03|5806.53|5807.78|5807.28|5807.78|5807.28|5807.03|5806.53|234
1729794540000|2024-10-24 18:29:00|5807.53|5807.03|5808.03|5807.53|5808.28|5807.78|5807.53|5807.03|264
1729794550000|2024-10-24 18:29:10|5808.28|5807.78|5808.28|5807.78|5808.53|5808.03|5808.28|5807.78|291
1729794560000|2024-10-24 18:29:20|5808.53|5808.03|5808.28|5807.78|5808.53|5808.03|5808.28|5807.78|73
1729794570000|2024-10-24 18:29:30|5808.03|5807.53|5807.53|5807.03|5808.03|5807.53|5807.53|5807.03|173
1729794580000|2024-10-24 18:29:40|5807.78|5807.28|5807.53|5807.03|5807.78|5807.28|5807.53|5807.03|151
1729794590000|2024-10-24 18:29:50|5807.78|5807.28|5807.78|5807.28|5808.03|5807.53|5807.78|5807.28|151
1729794600000|2024-10-24 18:30:00|5808.03|5807.53|5807.78|5807.28|5808.03|5807.53|5807.78|5807.28|208
1729794610000|2024-10-24 18:30:10|5807.53|5807.03|5807.78|5807.28|5807.78|5807.28|5807.53|5807.03|168
1729794620000|2024-10-24 18:30:20|5808.03|5807.53|5808.03|5807.53|5808.28|5807.78|5808.03|5807.53|234
1729794630000|2024-10-24 18:30:30|5807.53|5807.03|5807.53|5807.03|5807.53|5807.03|5807.28|5806.78|132
1729794640000|2024-10-24 18:30:40|5807.78|5807.28|5808.03|5807.53|5808.03|5807.53|5807.78|5807.28|193
1729794650000|2024-10-24 18:30:50|5807.78|5807.28|5807.28|5806.78|5807.78|5807.28|5807.28|5806.78|173
1729794660000|2024-10-24 18:31:00|5807.03|5806.53|5807.53|5807.03|5807.78|5807.28|5807.03|5806.53|291
1729794670000|2024-10-24 18:31:10|5807.28|5806.78|5807.53|5807.03|5807.78|5807.28|5807.28|5806.78|116
1729794680000|2024-10-24 18:31:20|5807.28|5806.78|5807.78|5807.28|5807.78|5807.28|5807.28|5806.78|55
1729794690000|2024-10-24 18:31:30|5807.53|5807.03|5807.53|5807.03|5807.53|5807.03|5807.28|5806.78|239
1729794700000|2024-10-24 18:31:40|5807.78|5807.28|5807.53|5807.03|5807.78|5807.28|5807.53|5807.03|48
1729794710000|2024-10-24 18:31:50|5807.28|5806.78|5807.28|5806.78|5807.53|5807.03|5807.28|5806.78|118
1729794720000|2024-10-24 18:32:00|5807.53|5807.03|5806.78|5806.28|5807.53|5807.03|5806.65|5806.15|285
1729794730000|2024-10-24 18:32:10|5806.53|5806.03|5806.53|5806.03|5806.53|5806.03|5806.53|5806.03|180
1729794740000|2024-10-24 18:32:20|5806.78|5806.28|5806.53|5806.03|5807.03|5806.53|5806.53|5806.03|261
1729794750000|2024-10-24 18:32:30|5806.78|5806.28|5806.53|5806.03|5806.78|5806.28|5806.4|5805.9|295
1729794760000|2024-10-24 18:32:40|5806.78|5806.28|5806.78|5806.28|5807.03|5806.53|5806.53|5806.03|112
1729794770000|2024-10-24 18:32:50|5807.03|5806.53|5807.28|5806.78|5807.28|5806.78|5807.03|5806.53|148
1729794780000|2024-10-24 18:33:00|5807.03|5806.53|5807.03|5806.53|5807.28|5806.78|5807.03|5806.53|201
1729794790000|2024-10-24 18:33:10|5806.78|5806.28|5807.03|5806.53|5807.03|5806.53|5806.78|5806.28|73
1729794800000|2024-10-24 18:33:20|5806.78|5806.28|5807.03|5806.53|5807.03|5806.53|5806.78|5806.28|126
1729794810000|2024-10-24 18:33:30|5807.28|5806.78|5807.28|5806.78|5807.53|5807.03|5807.28|5806.78|188
1729794820000|2024-10-24 18:33:40|5807.53|5807.03|5807.03|5806.53|5807.53|5807.03|5807.03|5806.53|218
1729794830000|2024-10-24 18:33:50|||||||||71
1729794840000|2024-10-24 18:34:00|5807.28|5806.78|5807.03|5806.53|5807.53|5807.03|5807.03|5806.53|111
1729794850000|2024-10-24 18:34:10|5807.28|5806.78|5807.03|5806.53|5807.28|5806.78|5807.03|5806.53|378
1729794860000|2024-10-24 18:34:20|5806.78|5806.28|5806.53|5806.03|5807.03|5806.53|5806.53|5806.03|136
1729794870000|2024-10-24 18:34:30|5806.28|5805.78|5806.28|5805.78|5806.28|5805.78|5806.28|5805.78|142
1729794880000|2024-10-24 18:34:40|5806.53|5806.03|5806.53|5806.03|5806.53|5806.03|5806.28|5805.78|137
1729794890000|2024-10-24 18:34:50|5806.28|5805.78|5806.78|5806.28|5806.78|5806.28|5806.28|5805.78|199
1729794900000|2024-10-24 18:35:00|5807.03|5806.53|5807.03|5806.53|5807.28|5806.78|5807.03|5806.53|228
1729794910000|2024-10-24 18:35:10|5807.15|5806.65|5807.28|5806.78|5807.28|5806.78|5807.03|5806.53|46
1729794920000|2024-10-24 18:35:20|5807.53|5807.03|5807.78|5807.28|5807.78|5807.28|5807.53|5807.03|295
1729794930000|2024-10-24 18:35:30|5807.53|5807.03|5807.28|5806.78|5807.53|5807.03|5807.28|5806.78|136
1729794940000|2024-10-24 18:35:40|5807.53|5807.03|5807.53|5807.03|5807.53|5807.03|5807.53|5807.03|57
1729794950000|2024-10-24 18:35:50|5807.28|5806.78|5807.03|5806.53|5807.53|5807.03|5807.03|5806.53|120
1729794960000|2024-10-24 18:36:00|5806.78|5806.28|5806.03|5805.53|5806.78|5806.28|5806.03|5805.53|225
1729794970000|2024-10-24 18:36:10|5805.78|5805.28|5805.53|5805.03|5806.03|5805.53|5805.28|5804.78|412
1729794980000|2024-10-24 18:36:20|5805.28|5804.78|5805.28|5804.78|5805.53|5805.03|5805.28|5804.78|286
1729794990000|2024-10-24 18:36:30|5805.03|5804.53|5805.03|5804.53|5805.03|5804.53|5804.9|5804.4|331
1729795000000|2024-10-24 18:36:40|5805.28|5804.78|5805.28|5804.78|5805.28|5804.78|5805.03|5804.53|262
1729795010000|2024-10-24 18:36:50|5805.03|5804.53|5805.78|5805.28|5805.78|5805.28|5805.03|5804.53|150
1729795020000|2024-10-24 18:37:00|5805.53|5805.03|5805.53|5805.03|5805.78|5805.28|5805.53|5805.03|348
1729795030000|2024-10-24 18:37:10|5805.78|5805.28|5806.28|5805.78|5806.53|5806.03|5805.78|5805.28|400
1729795040000|2024-10-24 18:37:20|5806.53|5806.03|5806.53|5806.03|5806.78|5806.28|5806.53|5806.03|196
1729795050000|2024-10-24 18:37:30|5806.03|5805.53|5806.15|5805.65|5806.15|5805.65|5806.03|5805.53|204
1729795060000|2024-10-24 18:37:40|5806.03|5805.53|5806.03|5805.53|5806.28|5805.78|5806.03|5805.53|117
1729795070000|2024-10-24 18:37:50|5806.28|5805.78|5806.28|5805.78|5806.28|5805.78|5806.03|5805.53|183
1729795080000|2024-10-24 18:38:00|5806.53|5806.03|5806.28|5805.78|5806.53|5806.03|5806.28|5805.78|101
1729795090000|2024-10-24 18:38:10|5806.53|5806.03|5805.78|5805.28|5806.53|5806.03|5805.78|5805.28|102
1729795100000|2024-10-24 18:38:20|5805.53|5805.03|5806.03|5805.53|5806.28|5805.78|5805.53|5805.03|265
1729795110000|2024-10-24 18:38:30|||||||||51
1729795120000|2024-10-24 18:38:40|5805.78|5805.28|5805.78|5805.28|5805.78|5805.28|5805.53|5805.03|153
1729795130000|2024-10-24 18:38:50|5806.03|5805.53|5805.78|5805.28|5806.03|5805.53|5805.53|5805.03|146
1729795140000|2024-10-24 18:39:00|5806.03|5805.53|5806.28|5805.78|5806.28|5805.78|5806.03|5805.53|148
1729795150000|2024-10-24 18:39:10|5806.03|5805.53|5806.03|5805.53|5806.28|5805.78|5805.78|5805.28|91
1729795160000|2024-10-24 18:39:20|5805.53|5805.03|5805.03|5804.53|5805.53|5805.03|5805.03|5804.53|157
1729795170000|2024-10-24 18:39:30|5804.78|5804.28|5804.53|5804.03|5805.03|5804.53|5804.53|5804.03|310
1729795180000|2024-10-24 18:39:40|5804.28|5803.78|5804.53|5804.03|5804.53|5804.03|5804.03|5803.53|336
1729795190000|2024-10-24 18:39:50|5804.28|5803.78|5804.53|5804.03|5804.53|5804.03|5804.28|5803.78|314
1729795200000|2024-10-24 18:40:00|5804.28|5803.78|5803.28|5802.78|5804.28|5803.78|5803.03|5802.53|761
1729795210000|2024-10-24 18:40:10|5803.53|5803.03|5802.78|5802.28|5803.53|5803.03|5802.03|5801.53|1280
1729795220000|2024-10-24 18:40:20|5802.53|5802.03|5802.78|5802.28|5803.03|5802.53|5802.53|5802.03|462
1729795230000|2024-10-24 18:40:30|5803.03|5802.53|5803.53|5803.03|5803.78|5803.28|5803.03|5802.53|348
1729795240000|2024-10-24 18:40:40|5803.78|5803.28|5803.53|5803.03|5803.78|5803.28|5803.53|5803.03|101
1729795250000|2024-10-24 18:40:50|5803.78|5803.28|5804.28|5803.78|5804.28|5803.78|5803.78|5803.28|239
1729795260000|2024-10-24 18:41:00|5804.03|5803.53|5805.03|5804.53|5805.03|5804.53|5804.03|5803.53|292
1729795270000|2024-10-24 18:41:10|5805.28|5804.78|5804.28|5803.78|5805.53|5805.03|5804.28|5803.78|408
1729795280000|2024-10-24 18:41:20|5804.53|5804.03|5804.78|5804.28|5804.78|5804.28|5804.28|5803.78|103
1729795290000|2024-10-24 18:41:30|5805.03|5804.53|5804.78|5804.28|5805.28|5804.78|5804.78|5804.28|147
1729795300000|2024-10-24 18:41:40|5804.53|5804.03|5805.28|5804.78|5805.28|5804.78|5804.53|5804.03|133
1729795310000|2024-10-24 18:41:50|5805.03|5804.53|5805.28|5804.78|5805.28|5804.78|5805.03|5804.53|53
1729795320000|2024-10-24 18:42:00|5805.78|5805.28|5805.78|5805.28|5806.03|5805.53|5805.78|5805.28|406
1729795330000|2024-10-24 18:42:10|5805.53|5805.03|5805.28|5804.78|5805.78|5805.28|5805.28|5804.78|187
1729795340000|2024-10-24 18:42:20|5805.53|5805.03|5805.53|5805.03|5805.53|5805.03|5805.03|5804.53|102
1729795350000|2024-10-24 18:42:30|5805.28|5804.78|5805.53|5805.03|5805.53|5805.03|5805.28|5804.78|123
1729795360000|2024-10-24 18:42:40|5805.28|5804.78|5805.53|5805.03|5805.78|5805.28|5805.28|5804.78|159
1729795370000|2024-10-24 18:42:50|5805.28|5804.78|5805.28|5804.78|5805.28|5804.78|5805.28|5804.78|31
1729795380000|2024-10-24 18:43:00|5805.53|5805.03|5805.53|5805.03|5805.53|5805.03|5805.28|5804.78|79
1729795390000|2024-10-24 18:43:10|5805.28|5804.78|5805.78|5805.28|5805.78|5805.28|5805.28|5804.78|156
1729795400000|2024-10-24 18:43:20|5805.53|5805.03|5805.28|5804.78|5805.78|5805.28|5805.28|5804.78|158
1729795410000|2024-10-24 18:43:30|5805.53|5805.03|5805.28|5804.78|5805.53|5805.03|5805.28|5804.78|125
1729795420000|2024-10-24 18:43:40|5805.53|5805.03|5805.78|5805.28|5805.78|5805.28|5805.53|5805.03|215
1729795430000|2024-10-24 18:43:50|5806.03|5805.53|5805.78|5805.28|5806.03|5805.53|5805.53|5805.03|127
1729795440000|2024-10-24 18:44:00|5806.03|5805.53|5806.03|5805.53|5806.03|5805.53|5805.78|5805.28|212
1729795450000|2024-10-24 18:44:10|5806.28|5805.78|5806.28|5805.78|5806.28|5805.78|5806.03|5805.53|237
1729795460000|2024-10-24 18:44:20|5806.03|5805.53|5805.78|5805.28|5806.03|5805.53|5805.53|5805.03|456
1729795470000|2024-10-24 18:44:30|5805.53|5805.03|5805.53|5805.03|5805.53|5805.03|5805.28|5804.78|263
1729795480000|2024-10-24 18:44:40|||||||||101
1729795490000|2024-10-24 18:44:50|5805.78|5805.28|5805.53|5805.03|5805.78|5805.28|5805.53|5805.03|107
1729795500000|2024-10-24 18:45:00|5805.28|5804.78|5805.53|5805.03|5805.53|5805.03|5805.28|5804.78|133
1729795510000|2024-10-24 18:45:10|5805.78|5805.28|5805.03|5804.53|5805.78|5805.28|5805.03|5804.53|202
1729795520000|2024-10-24 18:45:20|5804.78|5804.28|5804.53|5804.03|5804.78|5804.28|5804.28|5803.78|335
1729795530000|2024-10-24 18:45:30|5804.28|5803.78|5804.53|5804.03|5804.53|5804.03|5804.28|5803.78|190
1729795540000|2024-10-24 18:45:40|5804.78|5804.28|5804.53|5804.03|5804.78|5804.28|5804.53|5804.03|132
1729795550000|2024-10-24 18:45:50|5804.78|5804.28|5804.53|5804.03|5804.78|5804.28|5804.28|5803.78|213
1729795560000|2024-10-24 18:46:00|5804.28|5803.78|5804.03|5803.53|5804.53|5804.03|5804.03|5803.53|213
1729795570000|2024-10-24 18:46:10|5804.53|5804.03|5804.53|5804.03|5804.78|5804.28|5804.28|5803.78|267
1729795580000|2024-10-24 18:46:20|5804.78|5804.28|5804.28|5803.78|5804.78|5804.28|5804.28|5803.78|222
1729795590000|2024-10-24 18:46:30|5804.53|5804.03|5804.53|5804.03|5804.53|5804.03|5804.53|5804.03|75
1729795600000|2024-10-24 18:46:40|5804.78|5804.28|5805.03|5804.53|5805.03|5804.53|5804.78|5804.28|78
1729795610000|2024-10-24 18:46:50|5804.78|5804.28|5804.53|5804.03|5804.78|5804.28|5804.53|5804.03|45
1729795620000|2024-10-24 18:47:00|5804.28|5803.78|5804.03|5803.53|5804.53|5804.03|5804.03|5803.53|228
1729795630000|2024-10-24 18:47:10|5804.28|5803.78|5804.53|5804.03|5804.53|5804.03|5804.03|5803.53|147
1729795640000|2024-10-24 18:47:20|5804.28|5803.78|5804.03|5803.53|5804.28|5803.78|5803.78|5803.28|216
1729795650000|2024-10-24 18:47:30|5804.28|5803.78|5804.53|5804.03|5804.53|5804.03|5804.03|5803.53|170
1729795660000|2024-10-24 18:47:40|5804.78|5804.28|5804.53|5804.03|5804.78|5804.28|5804.53|5804.03|554
1729795670000|2024-10-24 18:47:50|5804.78|5804.28|5804.78|5804.28|5804.78|5804.28|5804.78|5804.28|67
1729795680000|2024-10-24 18:48:00|5804.53|5804.03|5804.53|5804.03|5804.78|5804.28|5804.53|5804.03|138
1729795690000|2024-10-24 18:48:10|5804.28|5803.78|5804.03|5803.53|5804.28|5803.78|5804.03|5803.53|217
1729795700000|2024-10-24 18:48:20|5804.28|5803.78|5804.78|5804.28|5804.78|5804.28|5804.28|5803.78|213
1729795710000|2024-10-24 18:48:30|5804.53|5804.03|5805.28|5804.78|5805.28|5804.78|5804.53|5804.03|148
1729795720000|2024-10-24 18:48:40|5805.03|5804.53|5805.28|5804.78|5805.28|5804.78|5805.03|5804.53|123
1729795730000|2024-10-24 18:48:50|||||||||86
1729795740000|2024-10-24 18:49:00|5805.03|5804.53|5804.78|5804.28|5805.03|5804.53|5804.53|5804.03|131
1729795750000|2024-10-24 18:49:10|5805.03|5804.53|5805.03|5804.53|5805.03|5804.53|5805.03|5804.53|66
1729795760000|2024-10-24 18:49:20|5805.28|5804.78|5805.53|5805.03|5805.53|5805.03|5805.03|5804.53|84
1729795770000|2024-10-24 18:49:30|5805.78|5805.28|5805.78|5805.28|5806.03|5805.53|5805.53|5805.03|285
1729795780000|2024-10-24 18:49:40|5805.53|5805.03|5805.53|5805.03|5805.53|5805.03|5805.28|5804.78|164
1729795790000|2024-10-24 18:49:50|5805.28|5804.78|5805.53|5805.03|5805.53|5805.03|5805.28|5804.78|42
1729795800000|2024-10-24 18:50:00|5805.78|5805.28|5806.03|5805.53|5806.03|5805.53|5805.78|5805.28|158
1729795810000|2024-10-24 18:50:10|5805.78|5805.28|5806.53|5806.03|5806.78|5806.28|5805.78|5805.28|430
1729795820000|2024-10-24 18:50:20|5806.78|5806.28|5807.28|5806.78|5807.28|5806.78|5806.78|5806.28|626
1729795830000|2024-10-24 18:50:30|5807.03|5806.53|5807.53|5807.03|5807.78|5807.28|5807.03|5806.53|329
1729795840000|2024-10-24 18:50:40|5807.28|5806.78|5807.03|5806.53|5807.53|5807.03|5807.03|5806.53|177
1729795850000|2024-10-24 18:50:50|5806.78|5806.28|5806.78|5806.28|5806.78|5806.28|5806.53|5806.03|286
1729795860000|2024-10-24 18:51:00|5807.03|5806.53|5807.28|5806.78|5807.28|5806.78|5807.03|5806.53|249
1729795870000|2024-10-24 18:51:10|5807.53|5807.03|5807.03|5806.53|5807.53|5807.03|5807.03|5806.53|204
1729795880000|2024-10-24 18:51:20|5807.28|5806.78|5807.53|5807.03|5807.53|5807.03|5807.03|5806.53|181
1729795890000|2024-10-24 18:51:30|5807.78|5807.28|5807.03|5806.53|5807.78|5807.28|5807.03|5806.53|227
1729795900000|2024-10-24 18:51:40|5807.28|5806.78|5807.28|5806.78|5807.28|5806.78|5807.03|5806.53|270
1729795910000|2024-10-24 18:51:50|||||||||115
1729795920000|2024-10-24 18:52:00|5807.53|5807.03|5807.53|5807.03|5807.53|5807.03|5807.03|5806.53|242
1729795930000|2024-10-24 18:52:10|5807.28|5806.78|5807.53|5807.03|5807.53|5807.03|5807.15|5806.65|182
1729795940000|2024-10-24 18:52:20|5807.28|5806.78|5807.53|5807.03|5807.53|5807.03|5807.28|5806.78|78
1729795950000|2024-10-24 18:52:30|5807.78|5807.28|5807.53|5807.03|5807.78|5807.28|5807.53|5807.03|155
1729795960000|2024-10-24 18:52:40|5807.28|5806.78|5807.03|5806.53|5807.28|5806.78|5806.78|5806.28|214
1729795970000|2024-10-24 18:52:50|5807.28|5806.78|5807.03|5806.53|5807.28|5806.78|5807.03|5806.53|192
1729795980000|2024-10-24 18:53:00|5806.78|5806.28|5806.78|5806.28|5806.78|5806.28|5806.78|5806.28|100
1729795990000|2024-10-24 18:53:10|5806.53|5806.03|5806.78|5806.28|5806.78|5806.28|5806.53|5806.03|155
1729796000000|2024-10-24 18:53:20|5807.03|5806.53|5807.03|5806.53|5807.03|5806.53|5807.03|5806.53|126
1729796010000|2024-10-24 18:53:30|5807.28|5806.78|5807.28|5806.78|5807.28|5806.78|5807.28|5806.78|80
1729796020000|2024-10-24 18:53:40|||||||||45
1729796030000|2024-10-24 18:53:50|5807.03|5806.53|5806.78|5806.28|5807.03|5806.53|5806.78|5806.28|166
1729796040000|2024-10-24 18:54:00|5806.53|5806.03|5806.28|5805.78|5806.53|5806.03|5806.03|5805.53|305
1729796050000|2024-10-24 18:54:10|5806.03|5805.53|5805.53|5805.03|5806.03|5805.53|5805.53|5805.03|303
1729796060000|2024-10-24 18:54:20|5805.03|5804.53|5805.78|5805.28|5805.78|5805.28|5805.03|5804.53|223
1729796070000|2024-10-24 18:54:30|5805.53|5805.03|5805.53|5805.03|5805.78|5805.28|5805.53|5805.03|99
1729796080000|2024-10-24 18:54:40|5805.28|5804.78|5805.78|5805.28|5805.78|5805.28|5805.28|5804.78|118
1729796090000|2024-10-24 18:54:50|5806.03|5805.53|5806.28|5805.78|5806.28|5805.78|5806.03|5805.53|80
1729796100000|2024-10-24 18:55:00|5806.03|5805.53|5806.03|5805.53|5806.03|5805.53|5805.78|5805.28|239
1729796110000|2024-10-24 18:55:10|5805.78|5805.28|5805.53|5805.03|5805.78|5805.28|5805.53|5805.03|189
1729796120000|2024-10-24 18:55:20|5805.28|5804.78|5805.03|5804.53|5805.28|5804.78|5804.78|5804.28|153
1729796130000|2024-10-24 18:55:30|5804.78|5804.28|5805.53|5805.03|5805.53|5805.03|5804.78|5804.28|209
1729796140000|2024-10-24 18:55:40|5805.03|5804.53|5805.03|5804.53|5805.28|5804.78|5804.53|5804.03|308
1729796150000|2024-10-24 18:55:50|5805.28|5804.78|5805.28|5804.78|5805.28|5804.78|5805.28|5804.78|34
1729796160000|2024-10-24 18:56:00|5805.03|5804.53|5805.03|5804.53|5805.03|5804.53|5804.78|5804.28|208
1729796170000|2024-10-24 18:56:10|||||||||21
1729796180000|2024-10-24 18:56:20|5804.78|5804.28|5805.03|5804.53|5805.03|5804.53|5804.78|5804.28|136
1729796190000|2024-10-24 18:56:30|5804.78|5804.28|5805.28|5804.78|5805.28|5804.78|5804.78|5804.28|131
1729796200000|2024-10-24 18:56:40|5805.53|5805.03|5804.78|5804.28|5805.53|5805.03|5804.78|5804.28|111
1729796210000|2024-10-24 18:56:50|5804.53|5804.03|5804.53|5804.03|5804.65|5804.15|5804.53|5804.03|103
1729796220000|2024-10-24 18:57:00|5804.28|5803.78|5805.03|5804.53|5805.03|5804.53|5804.28|5803.78|164
1729796230000|2024-10-24 18:57:10|5805.28|5804.78|5805.53|5805.03|5805.53|5805.03|5805.28|5804.78|85
1729796240000|2024-10-24 18:57:20|||||||||58
1729796250000|2024-10-24 18:57:30|5805.78|5805.28|5805.78|5805.28|5806.03|5805.53|5805.53|5805.03|155
1729796260000|2024-10-24 18:57:40|5805.53|5805.03|5806.28|5805.78|5806.53|5806.03|5805.53|5805.03|214
1729796270000|2024-10-24 18:57:50|5806.03|5805.53|5806.28|5805.78|5806.28|5805.78|5806.03|5805.53|78
1729796280000|2024-10-24 18:58:00|||||||||58
1729796290000|2024-10-24 18:58:10|5806.53|5806.03|5806.53|5806.03|5806.78|5806.28|5806.53|5806.03|135
1729796300000|2024-10-24 18:58:20|5806.78|5806.28|5806.78|5806.28|5806.78|5806.28|5806.53|5806.03|110
1729796310000|2024-10-24 18:58:30|5806.53|5806.03|5807.03|5806.53|5807.28|5806.78|5806.53|5806.03|209
1729796320000|2024-10-24 18:58:40|5806.78|5806.28|5807.03|5806.53|5807.03|5806.53|5806.78|5806.28|172
1729796330000|2024-10-24 18:58:50|5807.28|5806.78|5807.03|5806.53|5807.28|5806.78|5807.03|5806.53|113
1729796340000|2024-10-24 18:59:00|5807.28|5806.78|5807.28|5806.78|5807.53|5807.03|5807.28|5806.78|175
1729796350000|2024-10-24 18:59:10|5807.53|5807.03|5807.28|5806.78|5807.53|5807.03|5807.28|5806.78|44
1729796360000|2024-10-24 18:59:20|5807.53|5807.03|5807.53|5807.03|5807.53|5807.03|5807.53|5807.03|60
1729796370000|2024-10-24 18:59:30|5807.28|5806.78|5807.28|5806.78|5807.28|5806.78|5806.78|5806.28|144
1729796380000|2024-10-24 18:59:40|5807.03|5806.53|5807.53|5807.03|5807.53|5807.03|5807.03|5806.53|108
1729796390000|2024-10-24 18:59:50|5807.28|5806.78|5807.03|5806.53|5807.28|5806.78|5807.03|5806.53|164
1729796400000|2024-10-24 19:00:00|5806.78|5806.28|5806.28|5805.78|5806.78|5806.28|5806.03|5805.53|295
1729796410000|2024-10-24 19:00:10|5806.03|5805.53|5806.03|5805.53|5806.03|5805.53|5806.03|5805.53|108
1729796420000|2024-10-24 19:00:20|5805.78|5805.28|5805.03|5804.53|5805.78|5805.28|5805.03|5804.53|416
1729796430000|2024-10-24 19:00:30|5804.78|5804.28|5805.28|5804.78|5805.28|5804.78|5804.78|5804.28|317
1729796440000|2024-10-24 19:00:40|5805.53|5805.03|5805.53|5805.03|5805.53|5805.03|5805.4|5804.9|177
1729796450000|2024-10-24 19:00:50|5805.28|5804.78|5805.53|5805.03|5805.53|5805.03|5805.28|5804.78|55
1729796460000|2024-10-24 19:01:00|5805.28|5804.78|5804.53|5804.03|5805.28|5804.78|5804.53|5804.03|218
1729796470000|2024-10-24 19:01:10|5804.78|5804.28|5805.03|5804.53|5805.03|5804.53|5804.53|5804.03|145
1729796480000|2024-10-24 19:01:20|5804.53|5804.03|5804.28|5803.78|5804.53|5804.03|5804.28|5803.78|228
1729796490000|2024-10-24 19:01:30|5804.53|5804.03|5803.53|5803.03|5804.53|5804.03|5802.03|5801.53|3635
1729796500000|2024-10-24 19:01:40|5803.78|5803.28|5803.03|5802.53|5804.03|5803.53|5803.03|5802.53|392
1729796510000|2024-10-24 19:01:50|5803.15|5802.65|5803.03|5802.53|5803.78|5803.28|5803.03|5802.53|241
1729796520000|2024-10-24 19:02:00|5802.78|5802.28|5803.03|5802.53|5803.28|5802.78|5802.28|5801.78|673
1729796530000|2024-10-24 19:02:10|5802.78|5802.28|5803.53|5803.03|5803.53|5803.03|5802.78|5802.28|232
1729796540000|2024-10-24 19:02:20|5803.78|5803.28|5802.78|5802.28|5804.03|5803.53|5802.53|5802.03|1460
1729796550000|2024-10-24 19:02:30|5802.53|5802.03|5802.78|5802.28|5802.78|5802.28|5802.53|5802.03|190
1729796560000|2024-10-24 19:02:40|5803.03|5802.53|5802.53|5802.03|5803.03|5802.53|5802.53|5802.03|237
1729796570000|2024-10-24 19:02:50|5802.28|5801.78|5802.53|5802.03|5802.53|5802.03|5802.28|5801.78|265
1729796580000|2024-10-24 19:03:00|5802.78|5802.28|5802.78|5802.28|5802.78|5802.28|5802.78|5802.28|96
1729796590000|2024-10-24 19:03:10|5803.28|5802.78|5803.53|5803.03|5803.78|5803.28|5803.28|5802.78|329
1729796600000|2024-10-24 19:03:20|5803.78|5803.28|5803.53|5803.03|5804.28|5803.78|5803.53|5803.03|430
1729796610000|2024-10-24 19:03:30|5803.28|5802.78|5803.03|5802.53|5803.53|5803.03|5802.78|5802.28|144
1729796620000|2024-10-24 19:03:40|5802.78|5802.28|5803.03|5802.53|5803.03|5802.53|5802.78|5802.28|197
1729796630000|2024-10-24 19:03:50|5802.78|5802.28|5802.53|5802.03|5802.78|5802.28|5802.28|5801.78|156
1729796640000|2024-10-24 19:04:00|5802.28|5801.78|5802.28|5801.78|5802.53|5802.03|5802.28|5801.78|171
1729796650000|2024-10-24 19:04:10|5802.03|5801.53|5802.03|5801.53|5802.28|5801.78|5802.03|5801.53|285
1729796660000|2024-10-24 19:04:20|5802.28|5801.78|5802.03|5801.53|5802.53|5802.03|5802.03|5801.53|164
1729796670000|2024-10-24 19:04:30|5802.28|5801.78|5802.03|5801.53|5802.28|5801.78|5801.78|5801.28|210
1729796680000|2024-10-24 19:04:40|5801.78|5801.28|5802.03|5801.53|5802.03|5801.53|5801.78|5801.28|112
1729796690000|2024-10-24 19:04:50|5801.78|5801.28|5802.03|5801.53|5802.03|5801.53|5801.78|5801.28|138
1729796700000|2024-10-24 19:05:00|5801.78|5801.28|5802.53|5802.03|5802.53|5802.03|5801.78|5801.28|410
1729796710000|2024-10-24 19:05:10|5802.03|5801.53|5801.78|5801.28|5802.03|5801.53|5801.78|5801.28|334
1729796720000|2024-10-24 19:05:20|5802.03|5801.53|5801.78|5801.28|5802.03|5801.53|5801.78|5801.28|134
1729796730000|2024-10-24 19:05:30|5802.03|5801.53|5802.53|5802.03|5802.53|5802.03|5802.03|5801.53|204
1729796740000|2024-10-24 19:05:40|5802.78|5802.28|5803.28|5802.78|5803.28|5802.78|5802.78|5802.28|159
1729796750000|2024-10-24 19:05:50|5803.03|5802.53|5802.78|5802.28|5803.03|5802.53|5802.78|5802.28|192
1729796760000|2024-10-24 19:06:00|5803.03|5802.53|5803.78|5803.28|5803.78|5803.28|5803.03|5802.53|173
1729796770000|2024-10-24 19:06:10|5803.53|5803.03|5804.03|5803.53|5804.28|5803.78|5803.53|5803.03|383
1729796780000|2024-10-24 19:06:20|5804.28|5803.78|5804.03|5803.53|5804.28|5803.78|5804.03|5803.53|167
1729796790000|2024-10-24 19:06:30|5803.78|5803.28|5803.78|5803.28|5803.78|5803.28|5803.78|5803.28|165
1729796800000|2024-10-24 19:06:40|||||||||74
1729796810000|2024-10-24 19:06:50|5803.53|5803.03|5803.53|5803.03|5804.03|5803.53|5803.53|5803.03|568
1729796820000|2024-10-24 19:07:00|5803.28|5802.78|5803.78|5803.28|5804.03|5803.53|5803.28|5802.78|205
1729796830000|2024-10-24 19:07:10|5804.03|5803.53|5804.28|5803.78|5804.28|5803.78|5804.03|5803.53|89
1729796840000|2024-10-24 19:07:20|5804.78|5804.28|5804.53|5804.03|5804.78|5804.28|5804.53|5804.03|277
1729796850000|2024-10-24 19:07:30|5804.78|5804.28|5804.53|5804.03|5804.78|5804.28|5804.53|5804.03|110
1729796860000|2024-10-24 19:07:40|5805.03|5804.53|5805.03|5804.53|5805.03|5804.53|5805.03|5804.53|112
1729796870000|2024-10-24 19:07:50|5804.78|5804.28|5805.03|5804.53|5805.03|5804.53|5804.53|5804.03|303
1729796880000|2024-10-24 19:08:00|5805.28|5804.78|5805.53|5805.03|5805.53|5805.03|5805.28|5804.78|380
1729796890000|2024-10-24 19:08:10|5805.28|5804.78|5805.53|5805.03|5805.53|5805.03|5805.28|5804.78|116
1729796900000|2024-10-24 19:08:20|5805.78|5805.28|5806.03|5805.53|5806.28|5805.78|5805.78|5805.28|729
1729796910000|2024-10-24 19:08:30|5805.78|5805.28|5805.78|5805.28|5805.78|5805.28|5805.53|5805.03|82
1729796920000|2024-10-24 19:08:40|||||||||84
1729796930000|2024-10-24 19:08:50|5806.03|5805.53|5805.78|5805.28|5806.28|5805.78|5805.78|5805.28|195
1729796940000|2024-10-24 19:09:00|5806.03|5805.53|5806.28|5805.78|5806.28|5805.78|5806.03|5805.53|236
1729796950000|2024-10-24 19:09:10|5806.53|5806.03|5807.28|5806.78|5807.53|5807.03|5806.28|5805.78|728
1729796960000|2024-10-24 19:09:20|5807.53|5807.03|5807.28|5806.78|5807.53|5807.03|5807.28|5806.78|473
1729796970000|2024-10-24 19:09:30|5807.03|5806.53|5807.28|5806.78|5807.28|5806.78|5807.03|5806.53|226
1729796980000|2024-10-24 19:09:40|5807.03|5806.53|5807.03|5806.53|5807.03|5806.53|5807.03|5806.53|97
1729796990000|2024-10-24 19:09:50|5807.28|5806.78|5807.03|5806.53|5807.28|5806.78|5806.53|5806.03|244
1729797000000|2024-10-24 19:10:00|5807.28|5806.78|5807.78|5807.28|5807.78|5807.28|5807.28|5806.78|409
1729797010000|2024-10-24 19:10:10|5807.53|5807.03|5807.78|5807.28|5807.78|5807.28|5807.53|5807.03|161
1729797020000|2024-10-24 19:10:20|5807.53|5807.03|5808.78|5808.28|5808.78|5808.28|5807.53|5807.03|640
1729797030000|2024-10-24 19:10:30|5809.03|5808.53|5808.78|5808.28|5809.03|5808.53|5808.53|5808.03|759
1729797040000|2024-10-24 19:10:40|5809.03|5808.53|5809.03|5808.53|5809.03|5808.53|5808.78|5808.28|404
1729797050000|2024-10-24 19:10:50|5809.28|5808.78|5809.28|5808.78|5809.28|5808.78|5809.03|5808.53|320
1729797060000|2024-10-24 19:11:00|5809.03|5808.53|5809.78|5809.28|5809.78|5809.28|5809.03|5808.53|294
1729797070000|2024-10-24 19:11:10|5810.03|5809.53|5810.28|5809.78|5810.28|5809.78|5809.78|5809.28|397
1729797080000|2024-10-24 19:11:20|5810.53|5810.03|5809.78|5809.28|5810.53|5810.03|5809.78|5809.28|348
1729797090000|2024-10-24 19:11:30|5809.53|5809.03|5809.53|5809.03|5809.53|5809.03|5809.03|5808.53|297
1729797100000|2024-10-24 19:11:40|5809.78|5809.28|5810.03|5809.53|5810.28|5809.78|5809.78|5809.28|226
1729797110000|2024-10-24 19:11:50|5810.28|5809.78|5810.03|5809.53|5810.53|5810.03|5810.03|5809.53|201
1729797120000|2024-10-24 19:12:00|5809.78|5809.28|5810.03|5809.53|5810.28|5809.78|5809.78|5809.28|377
1729797130000|2024-10-24 19:12:10|5810.28|5809.78|5810.03|5809.53|5810.28|5809.78|5810.03|5809.53|376
1729797140000|2024-10-24 19:12:20|5810.28|5809.78|5810.28|5809.78|5810.28|5809.78|5810.03|5809.53|238
1729797150000|2024-10-24 19:12:30|5810.4|5809.9|5810.53|5810.03|5810.53|5810.03|5810.28|5809.78|179
1729797160000|2024-10-24 19:12:40|5810.78|5810.28|5810.53|5810.03|5810.78|5810.28|5810.53|5810.03|375
1729797170000|2024-10-24 19:12:50|5810.78|5810.28|5810.53|5810.03|5810.78|5810.28|5810.28|5809.78|154
1729797180000|2024-10-24 19:13:00|5810.78|5810.28|5810.53|5810.03|5811.03|5810.53|5810.53|5810.03|271
1729797190000|2024-10-24 19:13:10|5810.78|5810.28|5810.78|5810.28|5810.78|5810.28|5810.28|5809.78|342
1729797200000|2024-10-24 19:13:20|5811.03|5810.53|5811.28|5810.78|5811.53|5811.03|5810.78|5810.28|230
1729797210000|2024-10-24 19:13:30|5811.53|5811.03|5811.78|5811.28|5811.78|5811.28|5811.28|5810.78|438
1729797220000|2024-10-24 19:13:40|5812.03|5811.53|5813.28|5812.78|5813.28|5812.78|5812.03|5811.53|827
1729797230000|2024-10-24 19:13:50|5813.03|5812.53|5813.78|5813.28|5813.78|5813.28|5813.03|5812.53|920
1729797240000|2024-10-24 19:14:00|5813.53|5813.03|5812.28|5811.78|5813.53|5813.03|5812.28|5811.78|863
1729797250000|2024-10-24 19:14:10|5812.03|5811.53|5811.78|5811.28|5812.28|5811.78|5811.78|5811.28|707
1729797260000|2024-10-24 19:14:20|5812.03|5811.53|5812.03|5811.53|5812.28|5811.78|5812.03|5811.53|222
1729797270000|2024-10-24 19:14:30|5811.78|5811.28|5811.53|5811.03|5811.78|5811.28|5811.53|5811.03|237
1729797280000|2024-10-24 19:14:40|5811.28|5810.78|5811.53|5811.03|5811.53|5811.03|5811.28|5810.78|193
1729797290000|2024-10-24 19:14:50|5811.78|5811.28|5811.03|5810.53|5811.78|5811.28|5811.03|5810.53|410
1729797300000|2024-10-24 19:15:00|5810.53|5810.03|5810.78|5810.28|5810.78|5810.28|5810.28|5809.78|531
1729797310000|2024-10-24 19:15:10|5811.03|5810.53|5810.78|5810.28|5811.03|5810.53|5810.78|5810.28|219
1729797320000|2024-10-24 19:15:20|5810.53|5810.03|5810.53|5810.03|5810.78|5810.28|5810.28|5809.78|487
1729797330000|2024-10-24 19:15:30|5810.28|5809.78|5810.53|5810.03|5810.53|5810.03|5810.03|5809.53|349
1729797340000|2024-10-24 19:15:40|5810.78|5810.28|5810.65|5810.15|5810.78|5810.28|5810.53|5810.03|303
1729797350000|2024-10-24 19:15:50|5810.53|5810.03|5810.53|5810.03|5810.78|5810.28|5810.53|5810.03|86
1729797360000|2024-10-24 19:16:00|5810.28|5809.78|5810.78|5810.28|5810.78|5810.28|5810.28|5809.78|253
1729797370000|2024-10-24 19:16:10|5811.03|5810.53|5811.53|5811.03|5811.53|5811.03|5811.03|5810.53|265
1729797380000|2024-10-24 19:16:20|5811.78|5811.28|5811.78|5811.28|5811.78|5811.28|5811.53|5811.03|198
1729797390000|2024-10-24 19:16:30|5811.53|5811.03|5811.53|5811.03|5811.53|5811.03|5811.53|5811.03|167
1729797400000|2024-10-24 19:16:40|5811.28|5810.78|5811.28|5810.78|5811.53|5811.03|5811.03|5810.53|110
1729797410000|2024-10-24 19:16:50|||||||||59
1729797420000|2024-10-24 19:17:00|5810.78|5810.28|5810.28|5809.78|5810.78|5810.28|5810.28|5809.78|235
1729797430000|2024-10-24 19:17:10|5810.78|5810.28|5811.03|5810.53|5811.03|5810.53|5810.78|5810.28|128
1729797440000|2024-10-24 19:17:20|5810.78|5810.28|5810.53|5810.03|5810.78|5810.28|5810.53|5810.03|143
1729797450000|2024-10-24 19:17:30|5810.78|5810.28|5810.28|5809.78|5810.78|5810.28|5810.28|5809.78|183
1729797460000|2024-10-24 19:17:40|5810.03|5809.53|5809.78|5809.28|5810.03|5809.53|5809.78|5809.28|169
1729797470000|2024-10-24 19:17:50|5810.03|5809.53|5809.78|5809.28|5810.03|5809.53|5809.78|5809.28|173
1729797480000|2024-10-24 19:18:00|5810.03|5809.53|5809.28|5808.78|5810.03|5809.53|5809.28|5808.78|635
1729797490000|2024-10-24 19:18:10|5809.53|5809.03|5809.78|5809.28|5809.78|5809.28|5809.53|5809.03|185
1729797500000|2024-10-24 19:18:20|5809.53|5809.03|5809.53|5809.03|5809.53|5809.03|5809.28|5808.78|157
1729797510000|2024-10-24 19:18:30|5810.03|5809.53|5810.28|5809.78|5810.78|5810.28|5810.03|5809.53|278
1729797520000|2024-10-24 19:18:40|5810.53|5810.03|5810.53|5810.03|5810.78|5810.28|5810.53|5810.03|225
1729797530000|2024-10-24 19:18:50|5810.78|5810.28|5810.78|5810.28|5810.78|5810.28|5810.78|5810.28|118
1729797540000|2024-10-24 19:19:00|||||||||152
1729797550000|2024-10-24 19:19:10|5811.28|5810.78|5811.53|5811.03|5811.78|5811.28|5811.28|5810.78|262
1729797560000|2024-10-24 19:19:20|5811.78|5811.28|5812.03|5811.53|5812.03|5811.53|5811.78|5811.28|137
1729797570000|2024-10-24 19:19:30|5812.28|5811.78|5812.03|5811.53|5812.28|5811.78|5812.03|5811.53|163
1729797580000|2024-10-24 19:19:40|||||||||118
1729797590000|2024-10-24 19:19:50|5812.28|5811.78|5812.28|5811.78|5812.28|5811.78|5812.28|5811.78|74
1729797600000|2024-10-24 19:20:00|5812.03|5811.53|5812.78|5812.28|5812.78|5812.28|5812.03|5811.53|615
1729797610000|2024-10-24 19:20:10|5813.03|5812.53|5812.53|5812.03|5813.03|5812.53|5812.28|5811.78|589
1729797620000|2024-10-24 19:20:20|5812.78|5812.28|5812.53|5812.03|5812.78|5812.28|5812.28|5811.78|133
1729797630000|2024-10-24 19:20:30|5812.78|5812.28|5812.78|5812.28|5812.78|5812.28|5812.78|5812.28|153
1729797640000|2024-10-24 19:20:40|5812.53|5812.03|5812.53|5812.03|5812.53|5812.03|5812.53|5812.03|164
1729797650000|2024-10-24 19:20:50|5812.28|5811.78|5812.28|5811.78|5812.28|5811.78|5812.28|5811.78|106
1729797660000|2024-10-24 19:21:00|5812.53|5812.03|5813.03|5812.53|5813.28|5812.78|5812.53|5812.03|565
1729797670000|2024-10-24 19:21:10|5813.28|5812.78|5813.03|5812.53|5813.28|5812.78|5813.03|5812.53|182
1729797680000|2024-10-24 19:21:20|5813.28|5812.78|5813.03|5812.53|5813.28|5812.78|5813.03|5812.53|82
1729797690000|2024-10-24 19:21:30|5813.28|5812.78|5813.03|5812.53|5813.28|5812.78|5813.03|5812.53|71
1729797700000|2024-10-24 19:21:40|5812.78|5812.28|5812.78|5812.28|5813.03|5812.53|5812.78|5812.28|296
1729797710000|2024-10-24 19:21:50|||||||||42
1729797720000|2024-10-24 19:22:00|||||||||219
1729797730000|2024-10-24 19:22:10|5813.03|5812.53|5812.53|5812.03|5813.03|5812.53|5812.53|5812.03|206
1729797740000|2024-10-24 19:22:20|5812.28|5811.78|5811.53|5811.03|5812.53|5812.03|5811.53|5811.03|480
1729797750000|2024-10-24 19:22:30|5811.78|5811.28|5811.53|5811.03|5811.78|5811.28|5811.53|5811.03|124
1729797760000|2024-10-24 19:22:40|5811.78|5811.28|5811.53|5811.03|5811.78|5811.28|5811.53|5811.03|114
1729797770000|2024-10-24 19:22:50|5811.78|5811.28|5811.53|5811.03|5811.78|5811.28|5811.53|5811.03|61
1729797780000|2024-10-24 19:23:00|5811.28|5810.78|5810.78|5810.28|5811.28|5810.78|5810.78|5810.28|291
1729797790000|2024-10-24 19:23:10|5811.03|5810.53|5811.03|5810.53|5811.03|5810.53|5811.03|5810.53|230
1729797800000|2024-10-24 19:23:20|5811.28|5810.78|5811.28|5810.78|5811.28|5810.78|5811.03|5810.53|108
1729797810000|2024-10-24 19:23:30|5811.03|5810.53|5811.03|5810.53|5811.03|5810.53|5810.78|5810.28|141
1729797820000|2024-10-24 19:23:40|5811.28|5810.78|5811.53|5811.03|5811.78|5811.28|5811.28|5810.78|165
1729797830000|2024-10-24 19:23:50|5811.78|5811.28|5811.78|5811.28|5812.03|5811.53|5811.53|5811.03|286
1729797840000|2024-10-24 19:24:00|5811.53|5811.03|5811.78|5811.28|5811.78|5811.28|5811.53|5811.03|110
1729797850000|2024-10-24 19:24:10|5812.03|5811.53|5811.78|5811.28|5812.03|5811.53|5811.78|5811.28|143
1729797860000|2024-10-24 19:24:20|5811.53|5811.03|5812.28|5811.78|5812.28|5811.78|5811.53|5811.03|321
1729797870000|2024-10-24 19:24:30|5812.03|5811.53|5812.28|5811.78|5812.28|5811.78|5812.03|5811.53|197
1729797880000|2024-10-24 19:24:40|||||||||8
1729797890000|2024-10-24 19:24:50|5812.53|5812.03|5812.53|5812.03|5812.53|5812.03|5812.4|5811.9|169
1729797900000|2024-10-24 19:25:00|5812.78|5812.28|5812.53|5812.03|5812.78|5812.28|5812.53|5812.03|93
1729797910000|2024-10-24 19:25:10|5812.78|5812.28|5813.03|5812.53|5813.03|5812.53|5812.78|5812.28|102
1729797920000|2024-10-24 19:25:20|5812.78|5812.28|5813.53|5813.03|5813.78|5813.28|5812.78|5812.28|437
1729797930000|2024-10-24 19:25:30|||||||||248
1729797940000|2024-10-24 19:25:40|5813.28|5812.78|5813.53|5813.03|5813.53|5813.03|5813.28|5812.78|164
1729797950000|2024-10-24 19:25:50|5813.78|5813.28|5814.03|5813.53|5814.03|5813.53|5813.78|5813.28|149
1729797960000|2024-10-24 19:26:00|5813.78|5813.28|5814.03|5813.53|5814.03|5813.53|5813.78|5813.28|302
1729797970000|2024-10-24 19:26:10|5813.78|5813.28|5813.28|5812.78|5813.78|5813.28|5813.28|5812.78|131
1729797980000|2024-10-24 19:26:20|5813.53|5813.03|5813.53|5813.03|5813.53|5813.03|5813.28|5812.78|156
1729797990000|2024-10-24 19:26:30|5813.28|5812.78|5813.28|5812.78|5813.28|5812.78|5813.28|5812.78|86
1729798000000|2024-10-24 19:26:40|5813.03|5812.53|5813.03|5812.53|5813.03|5812.53|5812.78|5812.28|263
1729798010000|2024-10-24 19:26:50|5812.78|5812.28|5813.28|5812.78|5813.28|5812.78|5812.78|5812.28|109
1729798020000|2024-10-24 19:27:00|5813.03|5812.53|5814.03|5813.53|5814.03|5813.53|5813.03|5812.53|220
1729798030000|2024-10-24 19:27:10|5813.78|5813.28|5814.03|5813.53|5814.03|5813.53|5813.78|5813.28|254
1729798040000|2024-10-24 19:27:20|5813.78|5813.28|5814.03|5813.53|5814.03|5813.53|5813.78|5813.28|272
1729798050000|2024-10-24 19:27:30|5813.78|5813.28|5813.53|5813.03|5814.03|5813.53|5813.53|5813.03|177
1729798060000|2024-10-24 19:27:40|5813.78|5813.28|5813.78|5813.28|5813.78|5813.28|5813.78|5813.28|54
1729798070000|2024-10-24 19:27:50|5814.03|5813.53|5813.9|5813.4|5814.03|5813.53|5813.78|5813.28|162
1729798080000|2024-10-24 19:28:00|5813.78|5813.28|5813.78|5813.28|5813.78|5813.28|5813.78|5813.28|92
1729798090000|2024-10-24 19:28:10|5814.03|5813.53|5814.03|5813.53|5814.28|5813.78|5814.03|5813.53|227
1729798100000|2024-10-24 19:28:20|5813.78|5813.28|5813.53|5813.03|5813.78|5813.28|5813.28|5812.78|202
1729798110000|2024-10-24 19:28:30|5813.78|5813.28|5813.53|5813.03|5813.78|5813.28|5813.28|5812.78|385
1729798120000|2024-10-24 19:28:40|5813.28|5812.78|5813.53|5813.03|5813.78|5813.28|5813.28|5812.78|191
1729798130000|2024-10-24 19:28:50|5813.28|5812.78|5813.28|5812.78|5813.28|5812.78|5813.28|5812.78|186
1729798140000|2024-10-24 19:29:00|5813.03|5812.53|5813.53|5813.03|5813.53|5813.03|5813.03|5812.53|242
1729798150000|2024-10-24 19:29:10|5813.28|5812.78|5813.53|5813.03|5813.78|5813.28|5813.28|5812.78|238
1729798160000|2024-10-24 19:29:20|5813.28|5812.78|5813.28|5812.78|5813.28|5812.78|5813.03|5812.53|135
1729798170000|2024-10-24 19:29:30|5813.53|5813.03|5813.53|5813.03|5813.78|5813.28|5813.53|5813.03|177
1729798180000|2024-10-24 19:29:40|5813.28|5812.78|5813.03|5812.53|5813.53|5813.03|5813.03|5812.53|278
1729798190000|2024-10-24 19:29:50|5813.28|5812.78|5813.53|5813.03|5813.53|5813.03|5813.28|5812.78|135
1729798200000|2024-10-24 19:30:00|5813.28|5812.78|5813.03|5812.53|5813.28|5812.78|5812.78|5812.28|485
1729798210000|2024-10-24 19:30:10|5812.78|5812.28|5811.78|5811.28|5812.78|5812.28|5811.78|5811.28|480
1729798220000|2024-10-24 19:30:20|5812.03|5811.53|5812.03|5811.53|5812.03|5811.53|5811.78|5811.28|295
1729798230000|2024-10-24 19:30:30|5812.28|5811.78|5812.28|5811.78|5812.53|5812.03|5812.28|5811.78|251
1729798240000|2024-10-24 19:30:40|5812.53|5812.03|5812.53|5812.03|5812.53|5812.03|5812.03|5811.53|239
1729798250000|2024-10-24 19:30:50|5812.28|5811.78|5812.78|5812.28|5812.78|5812.28|5812.28|5811.78|193
1729798260000|2024-10-24 19:31:00|5813.03|5812.53|5813.28|5812.78|5813.28|5812.78|5813.03|5812.53|327
1729798270000|2024-10-24 19:31:10|5813.03|5812.53|5813.28|5812.78|5813.53|5813.03|5813.03|5812.53|286
1729798280000|2024-10-24 19:31:20|5813.53|5813.03|5814.03|5813.53|5814.03|5813.53|5813.53|5813.03|343
1729798290000|2024-10-24 19:31:30|5814.28|5813.78|5814.53|5814.03|5814.53|5814.03|5814.28|5813.78|373
1729798300000|2024-10-24 19:31:40|5814.78|5814.28|5815.53|5815.03|5816.03|5815.53|5814.53|5814.03|962
1729798310000|2024-10-24 19:31:50|5815.28|5814.78|5815.53|5815.03|5815.53|5815.03|5815.28|5814.78|345
1729798320000|2024-10-24 19:32:00|5815.78|5815.28|5817.28|5816.78|5817.28|5816.78|5815.78|5815.28|1260
1729798330000|2024-10-24 19:32:10|5818.03|5817.53|5816.03|5815.53|5818.03|5817.53|5816.03|5815.53|1655
1729798340000|2024-10-24 19:32:20|5815.78|5815.28|5815.78|5815.28|5815.78|5815.28|5815.53|5815.03|238
1729798350000|2024-10-24 19:32:30|5816.03|5815.53|5816.03|5815.53|5816.28|5815.78|5815.53|5815.03|321
1729798360000|2024-10-24 19:32:40|5815.78|5815.28|5815.28|5814.78|5816.03|5815.53|5815.28|5814.78|466
1729798370000|2024-10-24 19:32:50|5815.03|5814.53|5815.03|5814.53|5815.03|5814.53|5814.53|5814.03|306
1729798380000|2024-10-24 19:33:00|5814.78|5814.28|5814.78|5814.28|5815.03|5814.53|5814.28|5813.78|528
1729798390000|2024-10-24 19:33:10|5814.53|5814.03|5815.28|5814.78|5815.28|5814.78|5814.53|5814.03|261
1729798400000|2024-10-24 19:33:20|5815.53|5815.03|5815.53|5815.03|5815.53|5815.03|5815.53|5815.03|51
1729798410000|2024-10-24 19:33:30|5815.28|5814.78|5814.53|5814.03|5815.53|5815.03|5813.53|5813.03|959
1729798420000|2024-10-24 19:33:40|5814.78|5814.28|5814.53|5814.03|5814.78|5814.28|5814.53|5814.03|222
1729798430000|2024-10-24 19:33:50|5814.78|5814.28|5815.03|5814.53|5815.03|5814.53|5814.78|5814.28|160
1729798440000|2024-10-24 19:34:00|5814.78|5814.28|5815.53|5815.03|5815.53|5815.03|5814.78|5814.28|243
1729798450000|2024-10-24 19:34:10|5815.78|5815.28|5816.03|5815.53|5816.03|5815.53|5815.78|5815.28|256
1729798460000|2024-10-24 19:34:20|5815.78|5815.28|5816.28|5815.78|5816.28|5815.78|5815.78|5815.28|187
1729798470000|2024-10-24 19:34:30|5816.03|5815.53|5815.53|5815.03|5816.03|5815.53|5815.53|5815.03|336
1729798480000|2024-10-24 19:34:40|5815.78|5815.28|5816.28|5815.78|5816.53|5816.03|5815.78|5815.28|323
1729798490000|2024-10-24 19:34:50|5816.53|5816.03|5816.28|5815.78|5816.53|5816.03|5816.28|5815.78|123
1729798500000|2024-10-24 19:35:00|5816.53|5816.03|5816.78|5816.28|5816.78|5816.28|5816.28|5815.78|364
1729798510000|2024-10-24 19:35:10|5817.03|5816.53|5816.78|5816.28|5817.03|5816.53|5816.28|5815.78|445
1729798520000|2024-10-24 19:35:20|5816.28|5815.78|5816.28|5815.78|5816.28|5815.78|5816.28|5815.78|167
1729798530000|2024-10-24 19:35:30|||||||||184
1729798540000|2024-10-24 19:35:40|5816.03|5815.53|5816.03|5815.53|5816.28|5815.78|5816.03|5815.53|105
1729798550000|2024-10-24 19:35:50|5815.53|5815.03|5815.03|5814.53|5815.53|5815.03|5815.03|5814.53|227
1729798560000|2024-10-24 19:36:00|5814.28|5813.78|5814.78|5814.28|5814.78|5814.28|5814.28|5813.78|355
1729798570000|2024-10-24 19:36:10|5815.03|5814.53|5815.53|5815.03|5815.53|5815.03|5815.03|5814.53|152
1729798580000|2024-10-24 19:36:20|5815.78|5815.28|5815.53|5815.03|5816.03|5815.53|5815.53|5815.03|196
1729798590000|2024-10-24 19:36:30|5815.78|5815.28|5816.03|5815.53|5816.03|5815.53|5815.78|5815.28|110
1729798600000|2024-10-24 19:36:40|5815.78|5815.28|5815.78|5815.28|5815.78|5815.28|5815.78|5815.28|190
1729798610000|2024-10-24 19:36:50|5815.53|5815.03|5815.53|5815.03|5815.78|5815.28|5815.53|5815.03|100
1729798620000|2024-10-24 19:37:00|5815.28|5814.78|5814.78|5814.28|5815.53|5815.03|5814.78|5814.28|282
1729798630000|2024-10-24 19:37:10|5814.53|5814.03|5814.53|5814.03|5814.53|5814.03|5814.53|5814.03|159
1729798640000|2024-10-24 19:37:20|5814.78|5814.28|5815.03|5814.53|5815.03|5814.53|5814.78|5814.28|202
1729798650000|2024-10-24 19:37:30|5815.28|5814.78|5815.03|5814.53|5815.28|5814.78|5814.78|5814.28|193
1729798660000|2024-10-24 19:37:40|||||||||32
1729798670000|2024-10-24 19:37:50|5814.78|5814.28|5815.03|5814.53|5815.03|5814.53|5814.78|5814.28|189
1729798680000|2024-10-24 19:38:00|5814.78|5814.28|5814.78|5814.28|5815.03|5814.53|5814.53|5814.03|172
1729798690000|2024-10-24 19:38:10|5814.53|5814.03|5814.03|5813.53|5814.53|5814.03|5814.03|5813.53|125
1729798700000|2024-10-24 19:38:20|5813.78|5813.28|5814.03|5813.53|5814.03|5813.53|5813.78|5813.28|218
1729798710000|2024-10-24 19:38:30|5813.78|5813.28|5814.03|5813.53|5814.03|5813.53|5813.78|5813.28|144
1729798720000|2024-10-24 19:38:40|5813.78|5813.28|5814.03|5813.53|5814.03|5813.53|5813.78|5813.28|82
1729798730000|2024-10-24 19:38:50|5813.78|5813.28|5813.53|5813.03|5814.03|5813.53|5813.53|5813.03|243
1729798740000|2024-10-24 19:39:00|5813.78|5813.28|5813.28|5812.78|5813.78|5813.28|5813.28|5812.78|513
1729798750000|2024-10-24 19:39:10|5813.53|5813.03|5813.53|5813.03|5813.78|5813.28|5813.53|5813.03|180
1729798760000|2024-10-24 19:39:20|5813.78|5813.28|5813.28|5812.78|5813.78|5813.28|5813.28|5812.78|254
1729798770000|2024-10-24 19:39:30|||||||||123
1729798780000|2024-10-24 19:39:40|5813.03|5812.53|5812.53|5812.03|5813.03|5812.53|5812.53|5812.03|598
1729798790000|2024-10-24 19:39:50|5812.28|5811.78|5812.53|5812.03|5812.53|5812.03|5812.28|5811.78|488
1729798800000|2024-10-24 19:40:00|5812.28|5811.78|5812.78|5812.28|5812.78|5812.28|5812.28|5811.78|514
1729798810000|2024-10-24 19:40:10|5813.28|5812.78|5813.28|5812.78|5813.28|5812.78|5813.28|5812.78|355
1729798820000|2024-10-24 19:40:20|5813.03|5812.53|5813.28|5812.78|5813.28|5812.78|5812.78|5812.28|282
1729798830000|2024-10-24 19:40:30|5813.53|5813.03|5812.78|5812.28|5813.53|5813.03|5812.78|5812.28|299
1729798840000|2024-10-24 19:40:40|5812.9|5812.4|5812.78|5812.28|5813.03|5812.53|5812.78|5812.28|183
1729798850000|2024-10-24 19:40:50|5812.53|5812.03|5813.03|5812.53|5813.03|5812.53|5812.53|5812.03|226
1729798860000|2024-10-24 19:41:00|5813.28|5812.78|5813.03|5812.53|5813.28|5812.78|5813.03|5812.53|292
1729798870000|2024-10-24 19:41:10|5813.28|5812.78|5812.78|5812.28|5813.28|5812.78|5812.78|5812.28|98
1729798880000|2024-10-24 19:41:20|5813.03|5812.53|5812.78|5812.28|5813.03|5812.53|5812.53|5812.03|472
1729798890000|2024-10-24 19:41:30|5812.53|5812.03|5812.28|5811.78|5812.53|5812.03|5812.03|5811.53|276
1729798900000|2024-10-24 19:41:40|||||||||18
1729798910000|2024-10-24 19:41:50|||||||||143
1729798920000|2024-10-24 19:42:00|5812.53|5812.03|5812.53|5812.03|5812.53|5812.03|5812.53|5812.03|203
1729798930000|2024-10-24 19:42:10|5812.78|5812.28|5812.28|5811.78|5812.78|5812.28|5812.28|5811.78|167
1729798940000|2024-10-24 19:42:20|5812.03|5811.53|5812.03|5811.53|5812.03|5811.53|5811.78|5811.28|324
1729798950000|2024-10-24 19:42:30|5811.78|5811.28|5811.78|5811.28|5812.03|5811.53|5811.78|5811.28|226
1729798960000|2024-10-24 19:42:40|5812.03|5811.53|5812.28|5811.78|5812.28|5811.78|5812.03|5811.53|362
1729798970000|2024-10-24 19:42:50|5812.03|5811.53|5811.78|5811.28|5812.28|5811.78|5811.78|5811.28|254
1729798980000|2024-10-24 19:43:00|5811.53|5811.03|5810.53|5810.03|5811.53|5811.03|5810.53|5810.03|797
1729798990000|2024-10-24 19:43:10|5810.78|5810.28|5810.03|5809.53|5810.9|5810.4|5810.03|5809.53|807
1729799000000|2024-10-24 19:43:20|5810.28|5809.78|5810.28|5809.78|5810.28|5809.78|5810.03|5809.53|443
1729799010000|2024-10-24 19:43:30|5810.53|5810.03|5810.78|5810.28|5811.28|5810.78|5810.53|5810.03|620
1729799020000|2024-10-24 19:43:40|5810.28|5809.78|5810.78|5810.28|5810.78|5810.28|5810.28|5809.78|423
1729799030000|2024-10-24 19:43:50|5810.53|5810.03|5811.03|5810.53|5811.03|5810.53|5810.53|5810.03|199
1729799040000|2024-10-24 19:44:00|5811.28|5810.78|5812.53|5812.03|5812.53|5812.03|5811.28|5810.78|471
1729799050000|2024-10-24 19:44:10|5812.28|5811.78|5812.53|5812.03|5812.78|5812.28|5812.28|5811.78|292
1729799060000|2024-10-24 19:44:20|5812.28|5811.78|5812.28|5811.78|5812.53|5812.03|5812.28|5811.78|257
1729799070000|2024-10-24 19:44:30|5812.53|5812.03|5812.78|5812.28|5813.03|5812.53|5812.53|5812.03|282
1729799080000|2024-10-24 19:44:40|5813.03|5812.53|5812.78|5812.28|5813.03|5812.53|5812.78|5812.28|137
1729799090000|2024-10-24 19:44:50|5812.53|5812.03|5812.53|5812.03|5812.53|5812.03|5812.53|5812.03|295
1729799100000|2024-10-24 19:45:00|5812.28|5811.78|5813.28|5812.78|5813.28|5812.78|5812.28|5811.78|386
1729799110000|2024-10-24 19:45:10|5813.03|5812.53|5812.78|5812.28|5813.03|5812.53|5812.78|5812.28|232
1729799120000|2024-10-24 19:45:20|5812.53|5812.03|5813.03|5812.53|5813.03|5812.53|5812.53|5812.03|116
1729799130000|2024-10-24 19:45:30|5813.28|5812.78|5812.53|5812.03|5813.28|5812.78|5812.53|5812.03|453
1729799140000|2024-10-24 19:45:40|5812.28|5811.78|5812.03|5811.53|5812.28|5811.78|5811.78|5811.28|497
1729799150000|2024-10-24 19:45:50|5812.28|5811.78|5812.53|5812.03|5812.53|5812.03|5812.28|5811.78|250
1729799160000|2024-10-24 19:46:00|||||||||45
1729799170000|2024-10-24 19:46:10|5812.78|5812.28|5813.28|5812.78|5813.28|5812.78|5812.53|5812.03|464
1729799180000|2024-10-24 19:46:20|5813.03|5812.53|5813.53|5813.03|5813.53|5813.03|5813.03|5812.53|162
1729799190000|2024-10-24 19:46:30|5813.28|5812.78|5813.28|5812.78|5813.28|5812.78|5812.78|5812.28|349
1729799200000|2024-10-24 19:46:40|5813.53|5813.03|5813.53|5813.03|5813.53|5813.03|5813.53|5813.03|124
1729799210000|2024-10-24 19:46:50|5813.78|5813.28|5813.53|5813.03|5813.78|5813.28|5813.28|5812.78|324
1729799220000|2024-10-24 19:47:00|5813.28|5812.78|5814.53|5814.03|5814.53|5814.03|5813.28|5812.78|555
1729799230000|2024-10-24 19:47:10|5814.28|5813.78|5813.78|5813.28|5814.28|5813.78|5813.78|5813.28|273
1729799240000|2024-10-24 19:47:20|5813.53|5813.03|5813.53|5813.03|5813.53|5813.03|5813.53|5813.03|169
1729799250000|2024-10-24 19:47:30|5813.28|5812.78|5814.28|5813.78|5814.28|5813.78|5813.28|5812.78|305
1729799260000|2024-10-24 19:47:40|5814.03|5813.53|5813.78|5813.28|5814.03|5813.53|5813.78|5813.28|249
1729799270000|2024-10-24 19:47:50|5814.03|5813.53|5814.53|5814.03|5814.53|5814.03|5813.78|5813.28|401
1729799280000|2024-10-24 19:48:00|5814.28|5813.78|5814.28|5813.78|5814.53|5814.03|5814.03|5813.53|355
1729799290000|2024-10-24 19:48:10|5814.78|5814.28|5815.28|5814.78|5815.28|5814.78|5814.78|5814.28|691
1729799300000|2024-10-24 19:48:20|5815.53|5815.03|5815.53|5815.03|5815.53|5815.03|5815.28|5814.78|458
1729799310000|2024-10-24 19:48:30|5815.28|5814.78|5815.03|5814.53|5815.53|5815.03|5815.03|5814.53|476
1729799320000|2024-10-24 19:48:40|5814.78|5814.28|5814.03|5813.53|5814.78|5814.28|5814.03|5813.53|350
1729799330000|2024-10-24 19:48:50|5813.78|5813.28|5813.78|5813.28|5813.78|5813.28|5813.53|5813.03|211
1729799340000|2024-10-24 19:49:00|5813.53|5813.03|5814.03|5813.53|5814.03|5813.53|5813.53|5813.03|263
1729799350000|2024-10-24 19:49:10|5813.78|5813.28|5812.78|5812.28|5813.78|5813.28|5812.78|5812.28|565
1729799360000|2024-10-24 19:49:20|5813.03|5812.53|5813.53|5813.03|5813.53|5813.03|5813.03|5812.53|192
1729799370000|2024-10-24 19:49:30|5813.78|5813.28|5814.03|5813.53|5814.03|5813.53|5813.78|5813.28|367
1729799380000|2024-10-24 19:49:40|5813.03|5812.53|5813.03|5812.53|5813.53|5813.03|5813.03|5812.53|1900
1729799390000|2024-10-24 19:49:50|5813.28|5812.78|5813.28|5812.78|5813.28|5812.78|5813.03|5812.53|544
1729799400000|2024-10-24 19:50:00|5813.53|5813.03|5814.78|5814.28|5815.28|5814.78|5813.53|5813.03|2364
1729799410000|2024-10-24 19:50:10|5815.03|5814.53|5814.03|5813.53|5815.03|5814.53|5814.03|5813.53|572
1729799420000|2024-10-24 19:50:20|5813.78|5813.28|5813.53|5813.03|5813.78|5813.28|5813.28|5812.78|319
1729799430000|2024-10-24 19:50:30|5813.78|5813.28|5814.28|5813.78|5814.28|5813.78|5813.53|5813.03|410
1729799440000|2024-10-24 19:50:40|5814.53|5814.03|5815.03|5814.53|5815.03|5814.53|5814.53|5814.03|240
1729799450000|2024-10-24 19:50:50|5814.78|5814.28|5813.53|5813.03|5814.78|5814.28|5813.53|5813.03|650
1729799460000|2024-10-24 19:51:00|5813.78|5813.28|5814.28|5813.78|5814.28|5813.78|5813.78|5813.28|347
1729799470000|2024-10-24 19:51:10|5814.53|5814.03|5814.28|5813.78|5814.53|5814.03|5814.28|5813.78|202
1729799480000|2024-10-24 19:51:20|5814.03|5813.53|5814.03|5813.53|5814.28|5813.78|5813.53|5813.03|411
1729799490000|2024-10-24 19:51:30|5814.28|5813.78|5814.78|5814.28|5814.78|5814.28|5814.28|5813.78|175
1729799500000|2024-10-24 19:51:40|5814.53|5814.03|5814.53|5814.03|5814.65|5814.15|5814.53|5814.03|343
1729799510000|2024-10-24 19:51:50|5814.28|5813.78|5814.03|5813.53|5814.28|5813.78|5813.78|5813.28|313
1729799520000|2024-10-24 19:52:00|5813.78|5813.28|5814.03|5813.53|5814.03|5813.53|5813.78|5813.28|247
1729799530000|2024-10-24 19:52:10|5814.53|5814.03|5814.78|5814.28|5814.78|5814.28|5814.53|5814.03|397
1729799540000|2024-10-24 19:52:20|5814.53|5814.03|5814.28|5813.78|5814.78|5814.28|5814.03|5813.53|297
1729799550000|2024-10-24 19:52:30|5814.03|5813.53|5814.28|5813.78|5814.28|5813.78|5814.03|5813.53|125
1729799560000|2024-10-24 19:52:40|5814.03|5813.53|5814.03|5813.53|5814.03|5813.53|5814.03|5813.53|248
1729799570000|2024-10-24 19:52:50|5813.78|5813.28|5813.03|5812.53|5813.78|5813.28|5813.03|5812.53|387
1729799580000|2024-10-24 19:53:00|5813.28|5812.78|5813.78|5813.28|5813.78|5813.28|5813.03|5812.53|288
1729799590000|2024-10-24 19:53:10|5813.53|5813.03|5813.28|5812.78|5813.53|5813.03|5813.28|5812.78|154
1729799600000|2024-10-24 19:53:20|5813.03|5812.53|5812.78|5812.28|5813.03|5812.53|5812.78|5812.28|332
1729799610000|2024-10-24 19:53:30|5812.53|5812.03|5812.53|5812.03|5812.78|5812.28|5812.53|5812.03|341
1729799620000|2024-10-24 19:53:40|5812.28|5811.78|5812.53|5812.03|5812.53|5812.03|5812.03|5811.53|731
1729799630000|2024-10-24 19:53:50|5812.78|5812.28|5812.53|5812.03|5812.78|5812.28|5812.28|5811.78|316
1729799640000|2024-10-24 19:54:00|5812.78|5812.28|5812.78|5812.28|5812.78|5812.28|5812.78|5812.28|263
1729799650000|2024-10-24 19:54:10|5813.28|5812.78|5812.53|5812.03|5813.28|5812.78|5812.53|5812.03|453
1729799660000|2024-10-24 19:54:20|5812.78|5812.28|5812.53|5812.03|5812.78|5812.28|5812.53|5812.03|119
1729799670000|2024-10-24 19:54:30|5812.78|5812.28|5813.03|5812.53|5813.03|5812.53|5812.78|5812.28|276
1729799680000|2024-10-24 19:54:40|5814.53|5814.03|5815.03|5814.53|5815.53|5815.03|5814.53|5814.03|1598
1729799690000|2024-10-24 19:54:50|5815.28|5814.78|5815.03|5814.53|5815.28|5814.78|5814.53|5814.03|682
1729799700000|2024-10-24 19:55:00|5814.28|5813.78|5814.03|5813.53|5814.53|5814.03|5813.28|5812.78|2202
1729799710000|2024-10-24 19:55:10|5813.78|5813.28|5813.78|5813.28|5814.03|5813.53|5813.78|5813.28|591
1729799720000|2024-10-24 19:55:20|5813.53|5813.03|5814.53|5814.03|5814.53|5814.03|5813.28|5812.78|859
1729799730000|2024-10-24 19:55:30|5814.78|5814.28|5813.53|5813.03|5814.78|5814.28|5813.53|5813.03|654
1729799740000|2024-10-24 19:55:40|5813.78|5813.28|5813.78|5813.28|5813.78|5813.28|5813.53|5813.03|537
1729799750000|2024-10-24 19:55:50|5814.03|5813.53|5815.03|5814.53|5815.03|5814.53|5813.53|5813.03|816
1729799760000|2024-10-24 19:56:00|5814.78|5814.28|5814.03|5813.53|5815.03|5814.53|5814.03|5813.53|837
1729799770000|2024-10-24 19:56:10|5813.78|5813.28|5813.78|5813.28|5813.78|5813.28|5813.53|5813.03|412
1729799780000|2024-10-24 19:56:20|5814.03|5813.53|5813.78|5813.28|5814.03|5813.53|5813.78|5813.28|320
1729799790000|2024-10-24 19:56:30|5812.78|5812.28|5813.53|5813.03|5813.78|5813.28|5812.78|5812.28|1951
1729799800000|2024-10-24 19:56:40|5813.78|5813.28|5813.78|5813.28|5814.03|5813.53|5813.78|5813.28|363
1729799810000|2024-10-24 19:56:50|5814.03|5813.53|5813.53|5813.03|5814.03|5813.53|5813.53|5813.03|804
1729799820000|2024-10-24 19:57:00|5813.78|5813.28|5812.78|5812.28|5813.78|5813.28|5812.28|5811.78|1334
1729799830000|2024-10-24 19:57:10|5813.28|5812.78|5813.53|5813.03|5813.53|5813.03|5813.28|5812.78|915
1729799840000|2024-10-24 19:57:20|5813.28|5812.78|5813.03|5812.53|5813.28|5812.78|5812.53|5812.03|717
1729799850000|2024-10-24 19:57:30|5812.78|5812.28|5812.03|5811.53|5812.78|5812.28|5811.78|5811.28|1080
1729799860000|2024-10-24 19:57:40|5811.78|5811.28|5811.28|5810.78|5811.78|5811.28|5811.28|5810.78|686
1729799870000|2024-10-24 19:57:50|5811.53|5811.03|5811.28|5810.78|5811.78|5811.28|5810.53|5810.03|1780
1729799880000|2024-10-24 19:58:00|5811.53|5811.03|5811.78|5811.28|5811.78|5811.28|5811.03|5810.53|1254
1729799890000|2024-10-24 19:58:10|5812.03|5811.53|5812.53|5812.03|5812.53|5812.03|5812.03|5811.53|1457
1729799900000|2024-10-24 19:58:20|5813.03|5812.53|5813.03|5812.53|5813.03|5812.53|5812.53|5812.03|893
1729799910000|2024-10-24 19:58:30|5812.78|5812.28|5812.78|5812.28|5813.03|5812.53|5812.28|5811.78|1148
1729799920000|2024-10-24 19:58:40|5812.53|5812.03|5812.28|5811.78|5813.03|5812.53|5812.28|5811.78|994
1729799930000|2024-10-24 19:58:50|5812.53|5812.03|5812.03|5811.53|5812.78|5812.28|5811.53|5811.03|1647
1729799940000|2024-10-24 19:59:00|5812.28|5811.78|5813.28|5812.78|5813.53|5813.03|5812.28|5811.78|2756
1729799950000|2024-10-24 19:59:10|5813.03|5812.53|5812.78|5812.28|5813.03|5812.53|5812.53|5812.03|2079
1729799960000|2024-10-24 19:59:20|5812.53|5812.03|5813.53|5813.03|5813.53|5813.03|5812.53|5812.03|1990
1729799970000|2024-10-24 19:59:30|5813.78|5813.28|5812.03|5811.53|5813.78|5813.28|5812.03|5811.53|4757
1729799980000|2024-10-24 19:59:40|5812.28|5811.78|5811.28|5810.78|5812.28|5811.78|5810.28|5809.78|8237
1729799990000|2024-10-24 19:59:50|5811.53|5811.03|5811.28|5810.78|5811.53|5811.03|5809.28|5808.78|24122
1729800000000|2024-10-24 20:00:00|5811.03|5810.53|5813.08|5812.38|5813.08|5812.38|5810.08|5809.38|11063
1729800010000|2024-10-24 20:00:10|5813.33|5812.63|5812.58|5811.88|5813.33|5812.63|5812.58|5811.88|2774
1729800020000|2024-10-24 20:00:20|5812.33|5811.63|5813.33|5812.63|5813.33|5812.63|5811.83|5811.13|1069
1729800030000|2024-10-24 20:00:30|5813.58|5812.88|5814.33|5813.63|5814.83|5814.13|5813.58|5812.88|1872
1729800040000|2024-10-24 20:00:40|5814.08|5813.38|5814.08|5813.38|5814.58|5813.88|5814.08|5813.38|1059
1729800050000|2024-10-24 20:00:50|5814.33|5813.63|5814.33|5813.63|5814.58|5813.88|5814.08|5813.38|983
1729800060000|2024-10-24 20:01:00|5814.58|5813.88|5815.08|5814.38|5815.08|5814.38|5814.58|5813.88|825
1729800070000|2024-10-24 20:01:10|5815.33|5814.63|5815.33|5814.63|5815.58|5814.88|5815.33|5814.63|621
1729800080000|2024-10-24 20:01:20|5815.58|5814.88|5815.58|5814.88|5815.58|5814.88|5815.58|5814.88|324
1729800090000|2024-10-24 20:01:30|5815.33|5814.63|5814.83|5814.13|5815.33|5814.63|5814.83|5814.13|522
1729800100000|2024-10-24 20:01:40|5814.58|5813.88|5814.58|5813.88|5814.58|5813.88|5814.08|5813.38|376
1729800110000|2024-10-24 20:01:50|5814.83|5814.13|5814.83|5814.13|5814.83|5814.13|5814.58|5813.88|197
1729800120000|2024-10-24 20:02:00|5815.08|5814.38|5814.83|5814.13|5815.08|5814.38|5814.83|5814.13|341
1729800130000|2024-10-24 20:02:10|5815.08|5814.38|5814.33|5813.63|5815.08|5814.38|5814.33|5813.63|315
1729800140000|2024-10-24 20:02:20|5814.58|5813.88|5814.58|5813.88|5814.83|5814.13|5814.58|5813.88|295
1729800150000|2024-10-24 20:02:30|5814.83|5814.13|5815.08|5814.38|5815.08|5814.38|5814.83|5814.13|343
1729800160000|2024-10-24 20:02:40|5814.83|5814.13|5815.08|5814.38|5815.08|5814.38|5814.83|5814.13|155
1729800170000|2024-10-24 20:02:50|5814.83|5814.13|5814.83|5814.13|5814.83|5814.13|5814.83|5814.13|217
1729800180000|2024-10-24 20:03:00|5814.58|5813.88|5815.08|5814.38|5815.08|5814.38|5814.58|5813.88|282
1729800190000|2024-10-24 20:03:10|5814.83|5814.13|5814.83|5814.13|5814.83|5814.13|5814.83|5814.13|114
1729800200000|2024-10-24 20:03:20|5815.08|5814.38|5815.08|5814.38|5815.33|5814.63|5815.08|5814.38|370
1729800210000|2024-10-24 20:03:30|5815.33|5814.63|5815.58|5814.88|5815.58|5814.88|5815.33|5814.63|221
1729800220000|2024-10-24 20:03:40|5815.83|5815.13|5815.58|5814.88|5815.83|5815.13|5815.58|5814.88|78
1729800230000|2024-10-24 20:03:50|5815.33|5814.63|5815.33|5814.63|5815.33|5814.63|5815.33|5814.63|242
1729800240000|2024-10-24 20:04:00|||||||||175
1729800250000|2024-10-24 20:04:10|5815.58|5814.88|5815.33|5814.63|5815.58|5814.88|5815.33|5814.63|288
1729800260000|2024-10-24 20:04:20|5815.58|5814.88|5815.83|5815.13|5815.83|5815.13|5815.58|5814.88|230
1729800270000|2024-10-24 20:04:30|5815.58|5814.88|5815.33|5814.63|5815.58|5814.88|5815.33|5814.63|182
1729800280000|2024-10-24 20:04:40|5815.58|5814.88|5815.58|5814.88|5815.58|5814.88|5815.58|5814.88|137
1729800290000|2024-10-24 20:04:50|5815.33|5814.63|5815.58|5814.88|5815.58|5814.88|5815.33|5814.63|300
1729800300000|2024-10-24 20:05:00|5815.33|5814.63|5815.58|5814.88|5815.58|5814.88|5815.33|5814.63|432
1729800310000|2024-10-24 20:05:10|5815.7|5815|5815.83|5815.13|5815.83|5815.13|5815.58|5814.88|123
1729800320000|2024-10-24 20:05:20|||||||||117
1729800330000|2024-10-24 20:05:30|5816.08|5815.38|5816.08|5815.38|5816.08|5815.38|5815.83|5815.13|188
1729800340000|2024-10-24 20:05:40|5815.83|5815.13|5815.83|5815.13|5815.83|5815.13|5815.83|5815.13|204
1729800350000|2024-10-24 20:05:50|5815.95|5815.25|5815.33|5814.63|5815.95|5815.25|5815.33|5814.63|142
1729800360000|2024-10-24 20:06:00|5815.58|5814.88|5815.58|5814.88|5815.58|5814.88|5815.33|5814.63|136
1729800370000|2024-10-24 20:06:10|5815.83|5815.13|5815.58|5814.88|5815.83|5815.13|5815.33|5814.63|137
1729800380000|2024-10-24 20:06:20|5815.83|5815.13|5815.58|5814.88|5815.83|5815.13|5815.58|5814.88|100
1729800390000|2024-10-24 20:06:30|||||||||107
1729800400000|2024-10-24 20:06:40|5815.33|5814.63|5815.33|5814.63|5815.58|5814.88|5815.33|5814.63|144
1729800410000|2024-10-24 20:06:50|5815.08|5814.38|5815.58|5814.88|5815.58|5814.88|5815.08|5814.38|642
1729800420000|2024-10-24 20:07:00|5815.33|5814.63|5816.08|5815.38|5816.08|5815.38|5815.33|5814.63|343
1729800430000|2024-10-24 20:07:10|5815.83|5815.13|5815.83|5815.13|5816.08|5815.38|5815.83|5815.13|204
1729800440000|2024-10-24 20:07:20|5816.08|5815.38|5816.08|5815.38|5816.08|5815.38|5815.83|5815.13|156
1729800450000|2024-10-24 20:07:30|||||||||115
1729800460000|2024-10-24 20:07:40|||||||||160
1729800470000|2024-10-24 20:07:50|5816.33|5815.63|5816.58|5815.88|5816.58|5815.88|5816.33|5815.63|151
1729800480000|2024-10-24 20:08:00|||||||||23
1729800490000|2024-10-24 20:08:10|5816.83|5816.13|5816.58|5815.88|5816.83|5816.13|5816.33|5815.63|347
1729800500000|2024-10-24 20:08:20|5816.83|5816.13|5816.83|5816.13|5816.83|5816.13|5816.83|5816.13|122
1729800510000|2024-10-24 20:08:30|5817.08|5816.38|5816.58|5815.88|5817.08|5816.38|5816.58|5815.88|352
1729800520000|2024-10-24 20:08:40|||||||||88
1729800530000|2024-10-24 20:08:50|5816.83|5816.13|5816.83|5816.13|5816.83|5816.13|5816.58|5815.88|167
1729800540000|2024-10-24 20:09:00|5816.7|5816|5816.83|5816.13|5816.83|5816.13|5816.7|5816|192
1729800550000|2024-10-24 20:09:10|||||||||88
1729800560000|2024-10-24 20:09:20|5816.95|5816.25|5817.08|5816.38|5817.08|5816.38|5816.83|5816.13|218
1729800570000|2024-10-24 20:09:30|5816.83|5816.13|5816.83|5816.13|5817.08|5816.38|5816.83|5816.13|267
1729800580000|2024-10-24 20:09:40|5817.08|5816.38|5817.08|5816.38|5817.08|5816.38|5817.08|5816.38|103
1729800590000|2024-10-24 20:09:50|||||||||51
1729800600000|2024-10-24 20:10:00|5816.83|5816.13|5817.08|5816.38|5817.08|5816.38|5816.83|5816.13|199
1729800610000|2024-10-24 20:10:10|||||||||54
1729800620000|2024-10-24 20:10:20|5817.33|5816.63|5817.33|5816.63|5817.33|5816.63|5817.08|5816.38|229
1729800630000|2024-10-24 20:10:30|||||||||94
1729800640000|2024-10-24 20:10:40|5817.58|5816.88|5817.58|5816.88|5817.58|5816.88|5817.33|5816.63|223
1729800650000|2024-10-24 20:10:50|5817.33|5816.63|5817.33|5816.63|5817.58|5816.88|5817.33|5816.63|136
1729800660000|2024-10-24 20:11:00|5817.58|5816.88|5817.58|5816.88|5817.83|5817.13|5817.33|5816.63|369
1729800670000|2024-10-24 20:11:10|5817.83|5817.13|5817.83|5817.13|5817.83|5817.13|5817.83|5817.13|62
1729800680000|2024-10-24 20:11:20|5817.58|5816.88|5817.58|5816.88|5817.83|5817.13|5817.58|5816.88|234
1729800690000|2024-10-24 20:11:30|||||||||26
1729800700000|2024-10-24 20:11:40|5817.83|5817.13|5818.08|5817.38|5818.08|5817.38|5817.83|5817.13|250
1729800710000|2024-10-24 20:11:50|5818.33|5817.63|5818.33|5817.63|5818.58|5817.88|5818.33|5817.63|278
1729800720000|2024-10-24 20:12:00|5818.08|5817.38|5818.33|5817.63|5818.33|5817.63|5818.08|5817.38|225
1729800730000|2024-10-24 20:12:10|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|133
1729800740000|2024-10-24 20:12:20|5818.33|5817.63|5818.58|5817.88|5818.58|5817.88|5818.33|5817.63|215
1729800750000|2024-10-24 20:12:30|5818.33|5817.63|5818.33|5817.63|5818.58|5817.88|5818.33|5817.63|96
1729800760000|2024-10-24 20:12:40|5818.58|5817.88|5818.33|5817.63|5818.58|5817.88|5818.33|5817.63|113
1729800770000|2024-10-24 20:12:50|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|142
1729800780000|2024-10-24 20:13:00|5817.83|5817.13|5817.33|5816.63|5817.83|5817.13|5817.33|5816.63|213
1729800790000|2024-10-24 20:13:10|5817.58|5816.88|5817.33|5816.63|5817.58|5816.88|5817.33|5816.63|224
1729800800000|2024-10-24 20:13:20|5817.58|5816.88|5817.58|5816.88|5817.58|5816.88|5817.58|5816.88|142
1729800810000|2024-10-24 20:13:30|5817.83|5817.13|5817.83|5817.13|5817.83|5817.13|5817.83|5817.13|111
1729800820000|2024-10-24 20:13:40|||||||||9
1729800830000|2024-10-24 20:13:50|||||||||146
1729800840000|2024-10-24 20:14:00|5817.58|5816.88|5817.58|5816.88|5817.58|5816.88|5817.58|5816.88|130
1729800850000|2024-10-24 20:14:10|||||||||64
1729800860000|2024-10-24 20:14:20|5817.83|5817.13|5817.58|5816.88|5817.83|5817.13|5817.58|5816.88|113
1729800870000|2024-10-24 20:14:30|5817.33|5816.63|5817.33|5816.63|5817.33|5816.63|5817.33|5816.63|89
1729800880000|2024-10-24 20:14:40|5817.08|5816.38|5817.08|5816.38|5817.08|5816.38|5817.08|5816.38|262
1729800890000|2024-10-24 20:14:50|5817.33|5816.63|5817.08|5816.38|5817.33|5816.63|5817.08|5816.38|254
1729800900000|2024-10-24 20:15:00|5817.33|5816.63|5817.58|5816.88|5817.58|5816.88|5817.33|5816.63|306
1729800910000|2024-10-24 20:15:10|5817.33|5816.63|5817.33|5816.63|5817.33|5816.63|5817.33|5816.63|170
1729800920000|2024-10-24 20:15:20|||||||||16
1729800930000|2024-10-24 20:15:30|||||||||16
1729800940000|2024-10-24 20:15:40|||||||||48
1729800950000|2024-10-24 20:15:50|||||||||4
1729800960000|2024-10-24 20:16:00|5817.58|5816.88|5817.33|5816.63|5817.58|5816.88|5817.33|5816.63|183
1729800970000|2024-10-24 20:16:10|5817.08|5816.38|5817.08|5816.38|5817.08|5816.38|5817.08|5816.38|92
1729800980000|2024-10-24 20:16:20|||||||||12
1729801000000|2024-10-24 20:16:40|||||||||1
1729801010000|2024-10-24 20:16:50|||||||||1
1729801020000|2024-10-24 20:17:00|||||||||3
1729801030000|2024-10-24 20:17:10|||||||||1
1729801040000|2024-10-24 20:17:20|||||||||19
1729801050000|2024-10-24 20:17:30|5816.83|5816.13|5816.83|5816.13|5816.83|5816.13|5816.83|5816.13|83
1729801060000|2024-10-24 20:17:40|||||||||8
1729801070000|2024-10-24 20:17:50|||||||||4
1729801080000|2024-10-24 20:18:00|||||||||23
1729801090000|2024-10-24 20:18:10|5816.58|5815.88|5816.58|5815.88|5816.58|5815.88|5816.58|5815.88|161
1729801100000|2024-10-24 20:18:20|||||||||35
1729801110000|2024-10-24 20:18:30|5816.83|5816.13|5816.83|5816.13|5816.83|5816.13|5816.83|5816.13|172
1729801120000|2024-10-24 20:18:40|5816.58|5815.88|5816.83|5816.13|5816.83|5816.13|5816.58|5815.88|96
1729801130000|2024-10-24 20:18:50|5816.58|5815.88|5816.58|5815.88|5816.58|5815.88|5816.58|5815.88|26
1729801140000|2024-10-24 20:19:00|||||||||92
1729801150000|2024-10-24 20:19:10|||||||||416
1729801160000|2024-10-24 20:19:20|||||||||385
1729801170000|2024-10-24 20:19:30|5816.08|5815.38|5815.83|5815.13|5816.08|5815.38|5815.83|5815.13|344
1729801180000|2024-10-24 20:19:40|5815.58|5814.88|5815.83|5815.13|5815.83|5815.13|5815.58|5814.88|179
1729801190000|2024-10-24 20:19:50|5815.58|5814.88|5815.33|5814.63|5815.58|5814.88|5815.33|5814.63|168
1729801200000|2024-10-24 20:20:00|5815.58|5814.88|5815.58|5814.88|5815.58|5814.88|5815.58|5814.88|143
1729801210000|2024-10-24 20:20:10|||||||||2
1729801220000|2024-10-24 20:20:20|5815.83|5815.13|5815.83|5815.13|5815.83|5815.13|5815.83|5815.13|262
1729801230000|2024-10-24 20:20:30|5815.58|5814.88|5815.33|5814.63|5815.58|5814.88|5815.33|5814.63|226
1729801240000|2024-10-24 20:20:40|||||||||1
1729801250000|2024-10-24 20:20:50|5815.58|5814.88|5815.58|5814.88|5815.58|5814.88|5815.58|5814.88|14
1729801260000|2024-10-24 20:21:00|||||||||27
1729801270000|2024-10-24 20:21:10|5815.7|5815|5815.83|5815.13|5815.83|5815.13|5815.58|5814.88|61
1729801280000|2024-10-24 20:21:20|||||||||2
1729801290000|2024-10-24 20:21:30|||||||||44
1729801300000|2024-10-24 20:21:40|5815.58|5814.88|5815.58|5814.88|5815.58|5814.88|5815.58|5814.88|50
1729801320000|2024-10-24 20:22:00|5815.33|5814.63|5815.58|5814.88|5815.58|5814.88|5815.33|5814.63|62
1729801330000|2024-10-24 20:22:10|5815.83|5815.13|5815.83|5815.13|5815.83|5815.13|5815.83|5815.13|76
1729801340000|2024-10-24 20:22:20|5815.58|5814.88|5815.83|5815.13|5815.83|5815.13|5815.58|5814.88|47
1729801350000|2024-10-24 20:22:30|||||||||4
1729801360000|2024-10-24 20:22:40|||||||||83
1729801370000|2024-10-24 20:22:50|||||||||4
1729801380000|2024-10-24 20:23:00|||||||||46
1729801390000|2024-10-24 20:23:10|||||||||31
1729801400000|2024-10-24 20:23:20|||||||||61
1729801410000|2024-10-24 20:23:30|||||||||163
1729801420000|2024-10-24 20:23:40|5816.08|5815.38|5816.08|5815.38|5816.08|5815.38|5816.08|5815.38|32
1729801430000|2024-10-24 20:23:50|5815.83|5815.13|5815.83|5815.13|5815.83|5815.13|5815.83|5815.13|47
1729801440000|2024-10-24 20:24:00|||||||||30
1729801450000|2024-10-24 20:24:10|5815.58|5814.88|5815.58|5814.88|5815.58|5814.88|5815.58|5814.88|30
1729801460000|2024-10-24 20:24:20|||||||||110
1729801470000|2024-10-24 20:24:30|||||||||101
1729801480000|2024-10-24 20:24:40|||||||||3
1729801490000|2024-10-24 20:24:50|5815.83|5815.13|5815.83|5815.13|5815.83|5815.13|5815.83|5815.13|98
1729801500000|2024-10-24 20:25:00|5815.58|5814.88|5815.58|5814.88|5815.58|5814.88|5815.58|5814.88|16
1729801520000|2024-10-24 20:25:20|||||||||6
1729801530000|2024-10-24 20:25:30|5815.83|5815.13|5815.83|5815.13|5815.83|5815.13|5815.83|5815.13|166
1729801540000|2024-10-24 20:25:40|||||||||8
1729801550000|2024-10-24 20:25:50|||||||||4
1729801560000|2024-10-24 20:26:00|||||||||2
1729801570000|2024-10-24 20:26:10|||||||||1
1729801580000|2024-10-24 20:26:20|||||||||211
1729801590000|2024-10-24 20:26:30|||||||||12
1729801600000|2024-10-24 20:26:40|5816.08|5815.38|5816.08|5815.38|5816.08|5815.38|5816.08|5815.38|33
1729801620000|2024-10-24 20:27:00|||||||||4
1729801630000|2024-10-24 20:27:10|||||||||60
1729801640000|2024-10-24 20:27:20|||||||||83
1729801660000|2024-10-24 20:27:40|5815.83|5815.13|5816.08|5815.38|5816.08|5815.38|5815.83|5815.13|62
1729801670000|2024-10-24 20:27:50|||||||||4
1729801680000|2024-10-24 20:28:00|||||||||41
1729801690000|2024-10-24 20:28:10|5815.83|5815.13|5815.83|5815.13|5815.83|5815.13|5815.83|5815.13|77
1729801700000|2024-10-24 20:28:20|5816.08|5815.38|5816.08|5815.38|5816.08|5815.38|5816.08|5815.38|20
1729801710000|2024-10-24 20:28:30|5816.33|5815.63|5816.08|5815.38|5816.33|5815.63|5816.08|5815.38|79
1729801730000|2024-10-24 20:28:50|5816.33|5815.63|5816.33|5815.63|5816.33|5815.63|5816.33|5815.63|41
1729801740000|2024-10-24 20:29:00|5816.08|5815.38|5816.08|5815.38|5816.08|5815.38|5816.08|5815.38|36
1729801750000|2024-10-24 20:29:10|5816.33|5815.63|5816.33|5815.63|5816.33|5815.63|5816.08|5815.38|100
1729801760000|2024-10-24 20:29:20|||||||||8
1729801770000|2024-10-24 20:29:30|||||||||6
1729801780000|2024-10-24 20:29:40|||||||||10
1729801790000|2024-10-24 20:29:50|5816.08|5815.38|5816.33|5815.63|5816.33|5815.63|5816.08|5815.38|50
1729801800000|2024-10-24 20:30:00|||||||||25
1729801810000|2024-10-24 20:30:10|5816.58|5815.88|5816.58|5815.88|5816.58|5815.88|5816.58|5815.88|177
1729801820000|2024-10-24 20:30:20|5816.33|5815.63|5816.33|5815.63|5816.33|5815.63|5816.33|5815.63|55
1729801830000|2024-10-24 20:30:30|5816.08|5815.38|5816.08|5815.38|5816.08|5815.38|5816.08|5815.38|24
1729801840000|2024-10-24 20:30:40|||||||||3
1729801850000|2024-10-24 20:30:50|||||||||33
1729801860000|2024-10-24 20:31:00|5815.95|5815.25|5815.83|5815.13|5815.95|5815.25|5815.83|5815.13|64
1729801870000|2024-10-24 20:31:10|5815.58|5814.88|5815.58|5814.88|5815.58|5814.88|5815.58|5814.88|17
1729801880000|2024-10-24 20:31:20|||||||||11
1729801890000|2024-10-24 20:31:30|||||||||1
1729801910000|2024-10-24 20:31:50|||||||||47
1729801920000|2024-10-24 20:32:00|||||||||2
1729801930000|2024-10-24 20:32:10|||||||||1
1729801940000|2024-10-24 20:32:20|5815.33|5814.63|5815.33|5814.63|5815.33|5814.63|5815.33|5814.63|23
1729801950000|2024-10-24 20:32:30|5815.08|5814.38|5815.33|5814.63|5815.33|5814.63|5815.08|5814.38|42
1729801970000|2024-10-24 20:32:50|5815.58|5814.88|5815.58|5814.88|5815.58|5814.88|5815.58|5814.88|43
1729801990000|2024-10-24 20:33:10|||||||||15
1729802000000|2024-10-24 20:33:20|5815.83|5815.13|5815.83|5815.13|5815.83|5815.13|5815.83|5815.13|56
1729802010000|2024-10-24 20:33:30|||||||||1
1729802030000|2024-10-24 20:33:50|5815.58|5814.88|5815.58|5814.88|5815.58|5814.88|5815.58|5814.88|120
1729802050000|2024-10-24 20:34:10|||||||||5
1729802060000|2024-10-24 20:34:20|||||||||1
1729802080000|2024-10-24 20:34:40|5815.83|5815.13|5815.83|5815.13|5815.83|5815.13|5815.83|5815.13|38
1729802090000|2024-10-24 20:34:50|5815.58|5814.88|5815.58|5814.88|5815.58|5814.88|5815.58|5814.88|26
1729802100000|2024-10-24 20:35:00|||||||||18
1729802120000|2024-10-24 20:35:20|5815.83|5815.13|5815.83|5815.13|5815.83|5815.13|5815.83|5815.13|32
1729802130000|2024-10-24 20:35:30|||||||||26
1729802140000|2024-10-24 20:35:40|5815.58|5814.88|5815.58|5814.88|5815.58|5814.88|5815.58|5814.88|15
1729802150000|2024-10-24 20:35:50|5815.83|5815.13|5815.83|5815.13|5815.83|5815.13|5815.83|5815.13|14
1729802160000|2024-10-24 20:36:00|5815.58|5814.88|5815.58|5814.88|5815.58|5814.88|5815.58|5814.88|43
1729802170000|2024-10-24 20:36:10|5815.83|5815.13|5815.58|5814.88|5815.83|5815.13|5815.58|5814.88|33
1729802180000|2024-10-24 20:36:20|||||||||2
1729802190000|2024-10-24 20:36:30|5815.83|5815.13|5815.83|5815.13|5815.83|5815.13|5815.83|5815.13|17
1729802200000|2024-10-24 20:36:40|5816.08|5815.38|5816.2|5815.5|5816.33|5815.63|5816.08|5815.38|152
1729802210000|2024-10-24 20:36:50|5816.33|5815.63|5815.83|5815.13|5816.33|5815.63|5815.83|5815.13|46
1729802220000|2024-10-24 20:37:00|||||||||1
1729802230000|2024-10-24 20:37:10|||||||||8
1729802240000|2024-10-24 20:37:20|5815.58|5814.88|5815.58|5814.88|5815.58|5814.88|5815.58|5814.88|46
1729802250000|2024-10-24 20:37:30|||||||||8
1729802270000|2024-10-24 20:37:50|5815.83|5815.13|5815.83|5815.13|5816.08|5815.38|5815.83|5815.13|95
1729802280000|2024-10-24 20:38:00|5816.08|5815.38|5815.83|5815.13|5816.08|5815.38|5815.83|5815.13|70
1729802300000|2024-10-24 20:38:20|5815.58|5814.88|5815.58|5814.88|5815.58|5814.88|5815.58|5814.88|94
1729802310000|2024-10-24 20:38:30|5815.83|5815.13|5815.58|5814.88|5815.83|5815.13|5815.58|5814.88|34
1729802320000|2024-10-24 20:38:40|5815.33|5814.63|5815.33|5814.63|5815.33|5814.63|5815.33|5814.63|73
1729802330000|2024-10-24 20:38:50|||||||||3
1729802340000|2024-10-24 20:39:00|5815.08|5814.38|5815.08|5814.38|5815.08|5814.38|5815.08|5814.38|89
1729802350000|2024-10-24 20:39:10|5815.33|5814.63|5815.08|5814.38|5815.33|5814.63|5815.08|5814.38|113
1729802360000|2024-10-24 20:39:20|||||||||9
1729802370000|2024-10-24 20:39:30|5814.83|5814.13|5814.83|5814.13|5814.83|5814.13|5814.58|5813.88|3513
1729802380000|2024-10-24 20:39:40|5814.58|5813.88|5813.58|5812.88|5814.58|5813.88|5813.58|5812.88|266
1729802390000|2024-10-24 20:39:50|5813.83|5813.13|5813.83|5813.13|5813.83|5813.13|5813.83|5813.13|92
1729802400000|2024-10-24 20:40:00|5813.58|5812.88|5813.58|5812.88|5813.83|5813.13|5813.33|5812.63|122
1729802410000|2024-10-24 20:40:10|5813.83|5813.13|5813.83|5813.13|5813.83|5813.13|5813.83|5813.13|13
1729802420000|2024-10-24 20:40:20|5814.08|5813.38|5813.83|5813.13|5814.08|5813.38|5813.83|5813.13|69
1729802430000|2024-10-24 20:40:30|||||||||5
1729802440000|2024-10-24 20:40:40|5814.08|5813.38|5814.08|5813.38|5814.08|5813.38|5814.08|5813.38|23
1729802460000|2024-10-24 20:41:00|5813.83|5813.13|5813.58|5812.88|5813.83|5813.13|5813.58|5812.88|44
1729802470000|2024-10-24 20:41:10|||||||||1
1729802480000|2024-10-24 20:41:20|||||||||49
1729802490000|2024-10-24 20:41:30|||||||||41
1729802500000|2024-10-24 20:41:40|||||||||3
1729802510000|2024-10-24 20:41:50|5813.83|5813.13|5813.83|5813.13|5813.83|5813.13|5813.83|5813.13|25
1729802520000|2024-10-24 20:42:00|5813.58|5812.88|5813.58|5812.88|5813.58|5812.88|5813.58|5812.88|36
1729802530000|2024-10-24 20:42:10|5813.33|5812.63|5813.33|5812.63|5813.33|5812.63|5813.33|5812.63|14
1729802540000|2024-10-24 20:42:20|5813.58|5812.88|5813.58|5812.88|5813.58|5812.88|5813.58|5812.88|11
1729802550000|2024-10-24 20:42:30|||||||||5
1729802560000|2024-10-24 20:42:40|||||||||10
1729802570000|2024-10-24 20:42:50|5813.33|5812.63|5813.33|5812.63|5813.33|5812.63|5813.33|5812.63|16
1729802580000|2024-10-24 20:43:00|5813.08|5812.38|5813.08|5812.38|5813.08|5812.38|5813.08|5812.38|128
1729802590000|2024-10-24 20:43:10|||||||||43
1729802600000|2024-10-24 20:43:20|||||||||5
1729802610000|2024-10-24 20:43:30|5812.83|5812.13|5812.83|5812.13|5813.08|5812.38|5812.83|5812.13|56
1729802620000|2024-10-24 20:43:40|5813.08|5812.38|5813.08|5812.38|5813.08|5812.38|5813.08|5812.38|37
1729802630000|2024-10-24 20:43:50|5813.33|5812.63|5813.33|5812.63|5813.33|5812.63|5813.33|5812.63|68
1729802640000|2024-10-24 20:44:00|5813.08|5812.38|5812.83|5812.13|5813.08|5812.38|5812.58|5811.88|322
1729802650000|2024-10-24 20:44:10|||||||||21
1729802660000|2024-10-24 20:44:20|5813.08|5812.38|5812.83|5812.13|5813.08|5812.38|5812.83|5812.13|45
1729802670000|2024-10-24 20:44:30|5813.08|5812.38|5813.08|5812.38|5813.08|5812.38|5813.08|5812.38|4
1729802680000|2024-10-24 20:44:40|||||||||6
1729802690000|2024-10-24 20:44:50|5812.58|5811.88|5812.83|5812.13|5812.83|5812.13|5812.58|5811.88|173
1729802700000|2024-10-24 20:45:00|5812.58|5811.88|5812.58|5811.88|5812.58|5811.88|5812.58|5811.88|18
1729802710000|2024-10-24 20:45:10|||||||||31
1729802720000|2024-10-24 20:45:20|||||||||17
1729802730000|2024-10-24 20:45:30|||||||||64
1729802740000|2024-10-24 20:45:40|||||||||12
1729802750000|2024-10-24 20:45:50|||||||||5
1729802760000|2024-10-24 20:46:00|5812.33|5811.63|5812.33|5811.63|5812.33|5811.63|5812.33|5811.63|75
1729802770000|2024-10-24 20:46:10|5812.58|5811.88|5812.58|5811.88|5812.58|5811.88|5812.58|5811.88|39
1729802780000|2024-10-24 20:46:20|5812.83|5812.13|5813.08|5812.38|5813.08|5812.38|5812.83|5812.13|144
1729802790000|2024-10-24 20:46:30|||||||||5
1729802800000|2024-10-24 20:46:40|||||||||36
1729802810000|2024-10-24 20:46:50|5812.83|5812.13|5812.83|5812.13|5812.83|5812.13|5812.83|5812.13|47
1729802820000|2024-10-24 20:47:00|||||||||3
1729802830000|2024-10-24 20:47:10|5812.58|5811.88|5812.58|5811.88|5812.58|5811.88|5812.58|5811.88|10
1729802840000|2024-10-24 20:47:20|5812.33|5811.63|5812.58|5811.88|5812.58|5811.88|5812.33|5811.63|19
1729802850000|2024-10-24 20:47:30|||||||||79
1729802860000|2024-10-24 20:47:40|5812.33|5811.63|5812.33|5811.63|5812.33|5811.63|5812.33|5811.63|15
1729802870000|2024-10-24 20:47:50|||||||||3
1729802880000|2024-10-24 20:48:00|||||||||1
1729802890000|2024-10-24 20:48:10|||||||||85
1729802900000|2024-10-24 20:48:20|||||||||7
1729802910000|2024-10-24 20:48:30|||||||||38
1729802920000|2024-10-24 20:48:40|5812.58|5811.88|5812.58|5811.88|5812.58|5811.88|5812.58|5811.88|62
1729802930000|2024-10-24 20:48:50|||||||||1
1729802940000|2024-10-24 20:49:00|5812.33|5811.63|5812.33|5811.63|5812.33|5811.63|5812.33|5811.63|81
1729802970000|2024-10-24 20:49:30|||||||||8
1729802980000|2024-10-24 20:49:40|||||||||2
1729802990000|2024-10-24 20:49:50|5812.58|5811.88|5812.83|5812.13|5812.83|5812.13|5812.58|5811.88|354
1729803000000|2024-10-24 20:50:00|5813.08|5812.38|5813.08|5812.38|5813.08|5812.38|5812.83|5812.13|224
1729803010000|2024-10-24 20:50:10|||||||||6
1729803020000|2024-10-24 20:50:20|5813.33|5812.63|5813.33|5812.63|5813.33|5812.63|5813.33|5812.63|71
1729803030000|2024-10-24 20:50:30|||||||||1
1729803040000|2024-10-24 20:50:40|||||||||13
1729803050000|2024-10-24 20:50:50|5813.08|5812.38|5813.08|5812.38|5813.08|5812.38|5813.08|5812.38|34
1729803060000|2024-10-24 20:51:00|5813.33|5812.63|5813.33|5812.63|5813.58|5812.88|5813.33|5812.63|76
1729803070000|2024-10-24 20:51:10|||||||||5
1729803080000|2024-10-24 20:51:20|||||||||19
1729803090000|2024-10-24 20:51:30|||||||||2
1729803110000|2024-10-24 20:51:50|5813.58|5812.88|5813.58|5812.88|5813.58|5812.88|5813.45|5812.75|19
1729803120000|2024-10-24 20:52:00|||||||||4
1729803130000|2024-10-24 20:52:10|||||||||4
1729803140000|2024-10-24 20:52:20|||||||||1
1729803150000|2024-10-24 20:52:30|||||||||26
1729803160000|2024-10-24 20:52:40|||||||||36
1729803170000|2024-10-24 20:52:50|||||||||8
1729803180000|2024-10-24 20:53:00|5813.45|5812.75|5813.58|5812.88|5813.58|5812.88|5813.33|5812.63|25
1729803190000|2024-10-24 20:53:10|5813.45|5812.75|5813.58|5812.88|5813.58|5812.88|5813.45|5812.75|15
1729803210000|2024-10-24 20:53:30|||||||||12
1729803220000|2024-10-24 20:53:40|5813.33|5812.63|5813.33|5812.63|5813.33|5812.63|5813.33|5812.63|40
1729803230000|2024-10-24 20:53:50|||||||||42
1729803240000|2024-10-24 20:54:00|5813.08|5812.38|5813.08|5812.38|5813.08|5812.38|5813.08|5812.38|109
1729803250000|2024-10-24 20:54:10|||||||||31
1729803260000|2024-10-24 20:54:20|||||||||3
1729803270000|2024-10-24 20:54:30|5813.33|5812.63|5813.33|5812.63|5813.33|5812.63|5813.33|5812.63|42
1729803280000|2024-10-24 20:54:40|||||||||41
1729803290000|2024-10-24 20:54:50|5813.58|5812.88|5813.58|5812.88|5813.58|5812.88|5813.58|5812.88|42
1729803300000|2024-10-24 20:55:00|||||||||2
1729803310000|2024-10-24 20:55:10|||||||||11
1729803320000|2024-10-24 20:55:20|5813.83|5813.13|5813.83|5813.13|5813.83|5813.13|5813.83|5813.13|62
1729803350000|2024-10-24 20:55:50|||||||||57
1729803360000|2024-10-24 20:56:00|5813.58|5812.88|5813.83|5813.13|5813.83|5813.13|5813.58|5812.88|23
1729803370000|2024-10-24 20:56:10|||||||||6
1729803380000|2024-10-24 20:56:20|||||||||23
1729803390000|2024-10-24 20:56:30|||||||||1
1729803400000|2024-10-24 20:56:40|||||||||1
1729803410000|2024-10-24 20:56:50|5813.58|5812.88|5813.58|5812.88|5813.58|5812.88|5813.58|5812.88|72
1729803420000|2024-10-24 20:57:00|5813.33|5812.63|5813.33|5812.63|5813.33|5812.63|5813.33|5812.63|100
1729803430000|2024-10-24 20:57:10|||||||||3
1729803450000|2024-10-24 20:57:30|||||||||15
1729803460000|2024-10-24 20:57:40|||||||||11
1729803470000|2024-10-24 20:57:50|||||||||2
1729803480000|2024-10-24 20:58:00|||||||||59
1729803490000|2024-10-24 20:58:10|5813.08|5812.38|5813.08|5812.38|5813.08|5812.38|5813.08|5812.38|21
1729803500000|2024-10-24 20:58:20|||||||||52
1729803510000|2024-10-24 20:58:30|5812.83|5812.13|5812.83|5812.13|5812.83|5812.13|5812.83|5812.13|82
1729803520000|2024-10-24 20:58:40|||||||||16
1729803530000|2024-10-24 20:58:50|||||||||33
1729803540000|2024-10-24 20:59:00|||||||||23
1729803550000|2024-10-24 20:59:10|||||||||4
1729803560000|2024-10-24 20:59:20|||||||||87
1729803570000|2024-10-24 20:59:30|||||||||22
1729803580000|2024-10-24 20:59:40|5813.08|5812.38|5813.08|5812.38|5813.08|5812.38|5813.08|5812.38|43
1729803590000|2024-10-24 20:59:50|5813.2|5812.5|5814.39|5812.89|5814.39|5813.25|5812.95|5812.05|380
1729803600000|2024-10-24 21:00:00|5814.46|5812.96|5814.21|5812.71|5814.46|5812.96|5814.21|5812.71|0
1729803610000|2024-10-24 21:00:10|5814.46|5812.96|5814.46|5812.96|5814.46|5812.96|5814.46|5812.96|0
1729803620000|2024-10-24 21:00:20|5814.35|5812.85|5814.43|5812.93|5814.46|5812.96|5814.35|5812.85|0
1729803630000|2024-10-24 21:00:30|5814.35|5812.85|5814.32|5812.82|5814.35|5812.85|5814.32|5812.82|0
1729803640000|2024-10-24 21:00:40|5814.35|5812.85|5814.29|5812.79|5814.72|5813.22|5814.29|5812.79|0
1729803650000|2024-10-24 21:00:50|5814.21|5812.71|5814.18|5812.68|5814.21|5812.71|5814.18|5812.68|0
1729803660000|2024-10-24 21:01:00|5814.1|5812.6|5814.1|5812.6|5814.1|5812.6|5814.1|5812.6|0
1729803710000|2024-10-24 21:01:50|5814.14|5812.64|5814.14|5812.64|5814.14|5812.64|5814.14|5812.64|0
1729803720000|2024-10-24 21:02:00|5814.06|5812.56|5814.06|5812.56|5814.06|5812.56|5814.06|5812.56|0
1729803820000|2024-10-24 21:03:40|5813.99|5812.49|5813.99|5812.49|5813.99|5812.49|5813.99|5812.49|0
1729803830000|2024-10-24 21:03:50|5814.06|5812.56|5814.06|5812.56|5814.06|5812.56|5814.06|5812.56|0
1729803900000|2024-10-24 21:05:00|5813.99|5812.49|5813.99|5812.49|5813.99|5812.49|5813.99|5812.49|0
1729803940000|2024-10-24 21:05:40|5814.06|5812.56|5813.95|5812.45|5814.06|5812.56|5813.95|5812.45|0
1729803950000|2024-10-24 21:05:50|5814.18|5812.68|5814.43|5812.93|5814.43|5812.93|5814.18|5812.68|0
1729803960000|2024-10-24 21:06:00|5814.54|5813.04|5814.76|5813.26|5814.76|5813.26|5814.54|5813.04|0
1729803970000|2024-10-24 21:06:10|5814.65|5813.15|5814.54|5813.04|5814.65|5813.15|5814.54|5813.04|0
1729803990000|2024-10-24 21:06:30|5814.46|5812.96|5814.46|5812.96|5814.46|5812.96|5814.46|5812.96|0
1729804080000|2024-10-24 21:08:00|5814.25|5812.75|5814.25|5812.75|5814.25|5812.75|5814.25|5812.75|0
1729804260000|2024-10-24 21:11:00|5814.06|5812.56|5814.06|5812.56|5814.06|5812.56|5814.06|5812.56|0
1729804270000|2024-10-24 21:11:10|5814.25|5812.75|5814.21|5812.71|5814.25|5812.75|5814.21|5812.71|0
1729804320000|2024-10-24 21:12:00|5814.25|5812.75|5814.25|5812.75|5814.25|5812.75|5814.25|5812.75|0
1729804350000|2024-10-24 21:12:30|5814.68|5813.18|5814.68|5813.18|5814.68|5813.18|5814.68|5813.18|0
1729804360000|2024-10-24 21:12:40|5814.65|5813.15|5814.65|5813.15|5814.65|5813.15|5814.65|5813.15|0
1729804390000|2024-10-24 21:13:10|5814.32|5812.82|5814.32|5812.82|5814.32|5812.82|5814.32|5812.82|0
1729804410000|2024-10-24 21:13:30|5813.88|5812.38|5814.21|5812.71|5814.21|5812.71|5813.88|5812.38|0
1729804420000|2024-10-24 21:13:40|5813.88|5812.38|5813.88|5812.38|5813.88|5812.38|5813.88|5812.38|0
1729804480000|2024-10-24 21:14:40|5814.1|5812.6|5814.1|5812.6|5814.1|5812.6|5814.1|5812.6|0
1729804510000|2024-10-24 21:15:10|5814.21|5812.71|5814.21|5812.71|5814.21|5812.71|5814.21|5812.71|0
1729804560000|2024-10-24 21:16:00|5814.03|5812.53|5814.03|5812.53|5814.03|5812.53|5814.03|5812.53|0
1729804580000|2024-10-24 21:16:20|5814.06|5812.56|5814.06|5812.56|5814.06|5812.56|5814.06|5812.56|0
1729804830000|2024-10-24 21:20:30|5813.95|5812.45|5814.03|5812.53|5814.03|5812.53|5813.95|5812.45|0
1729804910000|2024-10-24 21:21:50|5814.06|5812.56|5814.06|5812.56|5814.06|5812.56|5814.06|5812.56|0
1729804990000|2024-10-24 21:23:10|5814.25|5812.75|5814.25|5812.75|5814.25|5812.75|5814.25|5812.75|0
1729805060000|2024-10-24 21:24:20|5814.29|5812.79|5814.25|5812.75|5814.29|5812.79|5814.25|5812.75|0
1729805100000|2024-10-24 21:25:00|5814.21|5812.71|5814.21|5812.71|5814.21|5812.71|5814.21|5812.71|0
1729805230000|2024-10-24 21:27:10|5814.18|5812.68|5814.21|5812.71|5814.21|5812.71|5814.18|5812.68|0
1729805240000|2024-10-24 21:27:20|5814.06|5812.56|5814.06|5812.56|5814.06|5812.56|5814.06|5812.56|0
1729805330000|2024-10-24 21:28:50|5813.81|5812.31|5813.81|5812.31|5813.81|5812.31|5813.81|5812.31|0
1729805340000|2024-10-24 21:29:00|5813.77|5812.27|5813.7|5812.2|5813.77|5812.27|5813.7|5812.2|0
1729805360000|2024-10-24 21:29:20|5813.66|5812.16|5813.66|5812.16|5813.66|5812.16|5813.66|5812.16|0
1729805380000|2024-10-24 21:29:40|5813.55|5812.05|5813.55|5812.05|5813.55|5812.05|5813.55|5812.05|0
1729805390000|2024-10-24 21:29:50|5813.66|5812.16|5813.51|5812.01|5813.66|5812.16|5813.51|5812.01|0
1729805400000|2024-10-24 21:30:00|5813.73|5812.23|5813.66|5812.16|5813.73|5812.23|5813.66|5812.16|0
1729805410000|2024-10-24 21:30:10|5813.7|5812.2|5813.7|5812.2|5813.7|5812.2|5813.7|5812.2|0
1729805450000|2024-10-24 21:30:50|5813.66|5812.16|5813.66|5812.16|5813.66|5812.16|5813.66|5812.16|0
1729805510000|2024-10-24 21:31:50|5813.7|5812.2|5813.7|5812.2|5813.7|5812.2|5813.7|5812.2|0
1729805560000|2024-10-24 21:32:40|5813.84|5812.34|5813.81|5812.31|5813.84|5812.34|5813.81|5812.31|0
1729805570000|2024-10-24 21:32:50|5813.77|5812.27|5813.77|5812.27|5813.77|5812.27|5813.77|5812.27|0
1729805600000|2024-10-24 21:33:20|5813.81|5812.31|5813.81|5812.31|5813.81|5812.31|5813.81|5812.31|0
1729805610000|2024-10-24 21:33:30|5813.84|5812.34|5813.84|5812.34|5813.84|5812.34|5813.84|5812.34|0
1729805640000|2024-10-24 21:34:00|5813.73|5812.23|5813.73|5812.23|5813.73|5812.23|5813.73|5812.23|0
1729805690000|2024-10-24 21:34:50|5813.77|5812.27|5813.77|5812.27|5813.77|5812.27|5813.77|5812.27|0
1729805700000|2024-10-24 21:35:00|5813.73|5812.23|5813.73|5812.23|5813.73|5812.23|5813.73|5812.23|0
1729805790000|2024-10-24 21:36:30|5813.7|5812.2|5813.7|5812.2|5813.7|5812.2|5813.7|5812.2|0
1729805810000|2024-10-24 21:36:50|5813.73|5812.23|5813.73|5812.23|5813.73|5812.23|5813.73|5812.23|0
1729805820000|2024-10-24 21:37:00|5813.81|5812.31|5813.81|5812.31|5813.81|5812.31|5813.81|5812.31|0
1729805830000|2024-10-24 21:37:10|5813.99|5812.49|5813.81|5812.31|5813.99|5812.49|5813.81|5812.31|0
1729805840000|2024-10-24 21:37:20|5813.73|5812.23|5813.73|5812.23|5813.73|5812.23|5813.73|5812.23|0
1729805850000|2024-10-24 21:37:30|5813.81|5812.31|5813.81|5812.31|5813.81|5812.31|5813.81|5812.31|0
1729805870000|2024-10-24 21:37:50|5813.73|5812.23|5813.73|5812.23|5813.73|5812.23|5813.73|5812.23|0
1729806050000|2024-10-24 21:40:50|5813.88|5812.38|5813.92|5812.42|5813.92|5812.42|5813.88|5812.38|0
1729806080000|2024-10-24 21:41:20|5813.95|5812.45|5813.95|5812.45|5813.95|5812.45|5813.95|5812.45|0
1729806300000|2024-10-24 21:45:00|5813.99|5812.49|5813.99|5812.49|5813.99|5812.49|5813.99|5812.49|0
1729806310000|2024-10-24 21:45:10|5814.18|5812.68|5814.18|5812.68|5814.18|5812.68|5814.18|5812.68|0
1729806320000|2024-10-24 21:45:20|5814.21|5812.71|5814.21|5812.71|5814.21|5812.71|5814.21|5812.71|0
1729806370000|2024-10-24 21:46:10|5814.14|5812.64|5814.21|5812.71|5814.21|5812.71|5814.14|5812.64|0
1729806400000|2024-10-24 21:46:40|5814.14|5812.64|5814.14|5812.64|5814.14|5812.64|5814.14|5812.64|0
1729806410000|2024-10-24 21:46:50|5814.1|5812.6|5814.1|5812.6|5814.1|5812.6|5814.1|5812.6|0
1729806420000|2024-10-24 21:47:00|5814.18|5812.68|5814.18|5812.68|5814.18|5812.68|5814.18|5812.68|0
1729806440000|2024-10-24 21:47:20|5814.1|5812.6|5814.1|5812.6|5814.1|5812.6|5814.1|5812.6|0
1729806570000|2024-10-24 21:49:30|5814.14|5812.64|5814.14|5812.64|5814.14|5812.64|5814.14|5812.64|0
1729806600000|2024-10-24 21:50:00|5814.1|5812.6|5814.1|5812.6|5814.1|5812.6|5814.1|5812.6|0
1729806860000|2024-10-24 21:54:20|5814.14|5812.64|5814.14|5812.64|5814.14|5812.64|5814.14|5812.64|0
1729806900000|2024-10-24 21:55:00|5814.1|5812.6|5814.1|5812.6|5814.1|5812.6|5814.1|5812.6|0
1729806930000|2024-10-24 21:55:30|5814.18|5812.68|5814.1|5812.6|5814.18|5812.68|5814.1|5812.6|0
1729806950000|2024-10-24 21:55:50|5814.14|5812.64|5814.18|5812.68|5814.18|5812.68|5814.14|5812.64|0
1729806970000|2024-10-24 21:56:10|5814.32|5812.82|5814.32|5812.82|5814.32|5812.82|5814.32|5812.82|0
1729806990000|2024-10-24 21:56:30|5814.39|5812.89|5814.46|5812.96|5814.46|5812.96|5814.39|5812.89|0
1729807030000|2024-10-24 21:57:10|5814.76|5813.26|5814.83|5813.33|5814.83|5813.33|5814.76|5813.26|0
1729807040000|2024-10-24 21:57:20|5814.61|5813.11|5814.76|5813.26|5814.76|5813.26|5814.61|5813.11|0
1729807080000|2024-10-24 21:58:00|5815.06|5813.56|5815.26|5813.76|5815.26|5813.76|5815.06|5813.56|0
1729807090000|2024-10-24 21:58:10|5815.33|5813.83|5815.63|5814.13|5815.63|5814.13|5815.33|5813.83|0
1729807100000|2024-10-24 21:58:20|5815.48|5813.98|5815.51|5814.01|5815.51|5814.01|5815.48|5813.98|0
1729807180000|2024-10-24 21:59:40|5815.48|5813.98|5815.29|5813.79|5815.48|5813.98|5815.29|5813.79|0
1729807190000|2024-10-24 21:59:50|5815.85|5814.35|5815.85|5814.35|5815.85|5814.35|5815.85|5814.35|0
1729807200000|2024-10-24 22:00:00|5815.2|5814.5|5815.45|5814.75|5815.95|5815.25|5814.45|5813.75|274
1729807210000|2024-10-24 22:00:10|5815.58|5814.88|5816.08|5815.38|5816.08|5815.38|5815.58|5814.88|73
1729807220000|2024-10-24 22:00:20|5815.95|5815.25|5815.7|5815|5815.95|5815.25|5815.7|5815|26
1729807230000|2024-10-24 22:00:30|5815.83|5815.13|5814.45|5813.75|5815.83|5815.13|5814.33|5813.63|57
1729807240000|2024-10-24 22:00:40|5814.33|5813.63|5814.08|5813.38|5814.33|5813.63|5814.08|5813.38|31
1729807250000|2024-10-24 22:00:50|5813.83|5813.13|5813.83|5813.13|5813.83|5813.13|5813.83|5813.13|25
1729807260000|2024-10-24 22:01:00|5813.45|5812.75|5813.83|5813.13|5814.2|5813.5|5813.45|5812.75|123
1729807270000|2024-10-24 22:01:10|5813.95|5813.25|5814.33|5813.63|5814.33|5813.63|5813.83|5813.13|60
1729807280000|2024-10-24 22:01:20|5814.58|5813.88|5813.83|5813.13|5814.58|5813.88|5813.7|5813|50
1729807290000|2024-10-24 22:01:30|5813.45|5812.75|5813.58|5812.88|5813.58|5812.88|5813.33|5812.63|22
1729807300000|2024-10-24 22:01:40|5813.45|5812.75|5813.33|5812.63|5813.58|5812.88|5813.33|5812.63|13
1729807310000|2024-10-24 22:01:50|5813.45|5812.75|5813.83|5813.13|5813.83|5813.13|5813.45|5812.75|54
1729807320000|2024-10-24 22:02:00|5813.58|5812.88|5813.58|5812.88|5813.58|5812.88|5813.45|5812.75|11
1729807330000|2024-10-24 22:02:10|5813.33|5812.63|5813.33|5812.63|5813.33|5812.63|5813.33|5812.63|18
1729807340000|2024-10-24 22:02:20|5813.58|5812.88|5813.83|5813.13|5813.83|5813.13|5813.58|5812.88|9
1729807350000|2024-10-24 22:02:30|5813.58|5812.88|5813.83|5813.13|5813.83|5813.13|5813.58|5812.88|12
1729807360000|2024-10-24 22:02:40|5813.58|5812.88|5813.33|5812.63|5813.58|5812.88|5813.33|5812.63|24
1729807370000|2024-10-24 22:02:50|||||||||1
1729807380000|2024-10-24 22:03:00|5813.08|5812.38|5813.08|5812.38|5813.08|5812.38|5813.08|5812.38|19
1729807390000|2024-10-24 22:03:10|5813.33|5812.63|5813.33|5812.63|5813.58|5812.88|5813.33|5812.63|31
1729807400000|2024-10-24 22:03:20|||||||||7
1729807410000|2024-10-24 22:03:30|5813.58|5812.88|5813.58|5812.88|5813.58|5812.88|5813.33|5812.63|27
1729807420000|2024-10-24 22:03:40|||||||||7
1729807430000|2024-10-24 22:03:50|5813.7|5813|5813.33|5812.63|5813.7|5813|5813.33|5812.63|31
1729807440000|2024-10-24 22:04:00|5813.45|5812.75|5813.58|5812.88|5813.58|5812.88|5813.45|5812.75|14
1729807450000|2024-10-24 22:04:10|5813.33|5812.63|5813.08|5812.38|5813.45|5812.75|5813.08|5812.38|44
1729807460000|2024-10-24 22:04:20|5812.83|5812.13|5812.83|5812.13|5812.83|5812.13|5812.83|5812.13|23
1729807470000|2024-10-24 22:04:30|5813.08|5812.38|5812.95|5812.25|5813.08|5812.38|5812.83|5812.13|35
1729807480000|2024-10-24 22:04:40|5812.83|5812.13|5812.83|5812.13|5812.83|5812.13|5812.83|5812.13|1
1729807490000|2024-10-24 22:04:50|5812.58|5811.88|5812.58|5811.88|5812.58|5811.88|5812.58|5811.88|18
1729807500000|2024-10-24 22:05:00|5812.83|5812.13|5812.83|5812.13|5812.83|5812.13|5812.83|5812.13|31
1729807510000|2024-10-24 22:05:10|5812.58|5811.88|5812.58|5811.88|5812.58|5811.88|5812.45|5811.75|37
1729807520000|2024-10-24 22:05:20|5812.7|5812|5812.58|5811.88|5812.7|5812|5812.58|5811.88|15
1729807530000|2024-10-24 22:05:30|||||||||28
1729807540000|2024-10-24 22:05:40|5812.33|5811.63|5812.33|5811.63|5812.33|5811.63|5812.33|5811.63|27
1729807550000|2024-10-24 22:05:50|5812.58|5811.88|5812.58|5811.88|5812.58|5811.88|5812.58|5811.88|27
1729807560000|2024-10-24 22:06:00|||||||||3
1729807580000|2024-10-24 22:06:20|5812.33|5811.63|5812.33|5811.63|5812.33|5811.63|5812.08|5811.38|44
1729807590000|2024-10-24 22:06:30|5812.58|5811.88|5812.58|5811.88|5812.58|5811.88|5812.58|5811.88|36
1729807600000|2024-10-24 22:06:40|5812.45|5811.75|5812.33|5811.63|5812.58|5811.88|5812.33|5811.63|55
1729807610000|2024-10-24 22:06:50|||||||||2
1729807620000|2024-10-24 22:07:00|||||||||1
1729807630000|2024-10-24 22:07:10|5812.08|5811.38|5812.08|5811.38|5812.08|5811.38|5812.08|5811.38|38
1729807640000|2024-10-24 22:07:20|5812.33|5811.63|5812.33|5811.63|5812.33|5811.63|5812.2|5811.5|52
1729807650000|2024-10-24 22:07:30|5812.58|5811.88|5812.58|5811.88|5812.58|5811.88|5812.58|5811.88|11
1729807660000|2024-10-24 22:07:40|||||||||10
1729807670000|2024-10-24 22:07:50|||||||||1
1729807680000|2024-10-24 22:08:00|5812.33|5811.63|5812.33|5811.63|5812.33|5811.63|5812.33|5811.63|12
1729807690000|2024-10-24 22:08:10|5812.45|5811.75|5812.58|5811.88|5812.58|5811.88|5812.33|5811.63|9
1729807710000|2024-10-24 22:08:30|||||||||5
1729807730000|2024-10-24 22:08:50|||||||||3
1729807740000|2024-10-24 22:09:00|||||||||4
1729807760000|2024-10-24 22:09:20|||||||||3
1729807770000|2024-10-24 22:09:30|5812.33|5811.63|5812.58|5811.88|5812.58|5811.88|5812.33|5811.63|28
1729807780000|2024-10-24 22:09:40|5812.33|5811.63|5812.33|5811.63|5812.58|5811.88|5812.33|5811.63|28
1729807790000|2024-10-24 22:09:50|5812.58|5811.88|5812.2|5811.5|5812.58|5811.88|5812.08|5811.38|64
1729807800000|2024-10-24 22:10:00|5812.08|5811.38|5812.08|5811.38|5812.33|5811.63|5812.08|5811.38|15
1729807810000|2024-10-24 22:10:10|5812.33|5811.63|5812.33|5811.63|5812.33|5811.63|5812.33|5811.63|14
1729807820000|2024-10-24 22:10:20|5812.58|5811.88|5812.33|5811.63|5812.58|5811.88|5812.33|5811.63|23
1729807830000|2024-10-24 22:10:30|5812.45|5811.75|5812.45|5811.75|5812.45|5811.75|5812.33|5811.63|13
1729807840000|2024-10-24 22:10:40|5812.58|5811.88|5812.58|5811.88|5812.58|5811.88|5812.58|5811.88|9
1729807850000|2024-10-24 22:10:50|5812.7|5812|5812.7|5812|5812.83|5812.13|5812.7|5812|8
1729807860000|2024-10-24 22:11:00|5812.83|5812.13|5812.83|5812.13|5812.83|5812.13|5812.58|5811.88|5
1729807870000|2024-10-24 22:11:10|5813.08|5812.38|5813.08|5812.38|5813.08|5812.38|5813.08|5812.38|21
1729807880000|2024-10-24 22:11:20|||||||||4
1729807890000|2024-10-24 22:11:30|||||||||3
1729807900000|2024-10-24 22:11:40|5812.83|5812.13|5813.08|5812.38|5813.08|5812.38|5812.83|5812.13|25
1729807910000|2024-10-24 22:11:50|||||||||3
1729807920000|2024-10-24 22:12:00|||||||||2
1729807930000|2024-10-24 22:12:10|5813.33|5812.63|5813.08|5812.38|5813.58|5812.88|5813.08|5812.38|55
1729807940000|2024-10-24 22:12:20|||||||||8
1729807950000|2024-10-24 22:12:30|||||||||7
1729807960000|2024-10-24 22:12:40|5813.33|5812.63|5813.33|5812.63|5813.33|5812.63|5813.33|5812.63|18
1729807970000|2024-10-24 22:12:50|5813.08|5812.38|5813.33|5812.63|5813.33|5812.63|5813.08|5812.38|41
1729807980000|2024-10-24 22:13:00|||||||||3
1729807990000|2024-10-24 22:13:10|5813.08|5812.38|5813.08|5812.38|5813.08|5812.38|5813.08|5812.38|16
1729808010000|2024-10-24 22:13:30|5813.33|5812.63|5813.33|5812.63|5813.33|5812.63|5813.33|5812.63|12
1729808020000|2024-10-24 22:13:40|||||||||3
1729808030000|2024-10-24 22:13:50|||||||||3
1729808040000|2024-10-24 22:14:00|5813.08|5812.38|5813.08|5812.38|5813.33|5812.63|5813.08|5812.38|39
1729808050000|2024-10-24 22:14:10|5813.33|5812.63|5813.33|5812.63|5813.33|5812.63|5813.33|5812.63|10
1729808060000|2024-10-24 22:14:20|5812.7|5812|5812.58|5811.88|5812.7|5812|5812.58|5811.88|23
1729808070000|2024-10-24 22:14:30|||||||||4
1729808080000|2024-10-24 22:14:40|5812.83|5812.13|5812.83|5812.13|5812.83|5812.13|5812.83|5812.13|5
1729808090000|2024-10-24 22:14:50|5812.58|5811.88|5812.83|5812.13|5812.83|5812.13|5812.58|5811.88|14
1729808100000|2024-10-24 22:15:00|5813.08|5812.38|5813.2|5812.5|5813.2|5812.5|5813.08|5812.38|56
1729808110000|2024-10-24 22:15:10|5813.08|5812.38|5813.08|5812.38|5813.2|5812.5|5813.08|5812.38|5
1729808120000|2024-10-24 22:15:20|5813.2|5812.5|5813.08|5812.38|5813.2|5812.5|5813.08|5812.38|7
1729808130000|2024-10-24 22:15:30|5813.58|5812.88|5813.58|5812.88|5813.58|5812.88|5813.58|5812.88|27
1729808140000|2024-10-24 22:15:40|5813.33|5812.63|5813.33|5812.63|5813.33|5812.63|5813.33|5812.63|23
1729808150000|2024-10-24 22:15:50|||||||||2
1729808160000|2024-10-24 22:16:00|5813.58|5812.88|5813.58|5812.88|5813.58|5812.88|5813.58|5812.88|9
1729808170000|2024-10-24 22:16:10|||||||||1
1729808180000|2024-10-24 22:16:20|5813.33|5812.63|5813.33|5812.63|5813.33|5812.63|5813.33|5812.63|17
1729808190000|2024-10-24 22:16:30|5813.08|5812.38|5813.2|5812.5|5813.2|5812.5|5813.08|5812.38|23
1729808200000|2024-10-24 22:16:40|||||||||1
1729808210000|2024-10-24 22:16:50|5813.33|5812.63|5813.2|5812.5|5813.33|5812.63|5813.2|5812.5|14
1729808220000|2024-10-24 22:17:00|5813.08|5812.38|5813.08|5812.38|5813.08|5812.38|5813.08|5812.38|0
1729808230000|2024-10-24 22:17:10|5813.2|5812.5|5813.08|5812.38|5813.2|5812.5|5813.08|5812.38|7
1729808240000|2024-10-24 22:17:20|||||||||1
1729808250000|2024-10-24 22:17:30|||||||||2
1729808260000|2024-10-24 22:17:40|||||||||1
1729808270000|2024-10-24 22:17:50|||||||||27
1729808280000|2024-10-24 22:18:00|5813.2|5812.5|5813.08|5812.38|5813.2|5812.5|5813.08|5812.38|0
1729808290000|2024-10-24 22:18:10|5813.33|5812.63|5813.33|5812.63|5813.33|5812.63|5813.33|5812.63|7
1729808320000|2024-10-24 22:18:40|||||||||6
1729808380000|2024-10-24 22:19:40|5813.58|5812.88|5813.58|5812.88|5813.58|5812.88|5813.58|5812.88|9
1729808390000|2024-10-24 22:19:50|5813.33|5812.63|5813.33|5812.63|5813.33|5812.63|5813.33|5812.63|8
1729808400000|2024-10-24 22:20:00|||||||||9
1729808410000|2024-10-24 22:20:10|||||||||4
1729808430000|2024-10-24 22:20:30|5813.08|5812.38|5813.08|5812.38|5813.08|5812.38|5813.08|5812.38|14
1729808440000|2024-10-24 22:20:40|5813.33|5812.63|5813.33|5812.63|5813.58|5812.88|5813.33|5812.63|37
1729808450000|2024-10-24 22:20:50|5813.58|5812.88|5813.58|5812.88|5813.58|5812.88|5813.58|5812.88|4
1729808460000|2024-10-24 22:21:00|5813.83|5813.13|5813.58|5812.88|5813.83|5813.13|5813.58|5812.88|4
1729808470000|2024-10-24 22:21:10|||||||||1
1729808480000|2024-10-24 22:21:20|||||||||2
1729808500000|2024-10-24 22:21:40|5813.7|5813|5813.58|5812.88|5813.7|5813|5813.58|5812.88|3
1729808520000|2024-10-24 22:22:00|||||||||2
1729808540000|2024-10-24 22:22:20|||||||||6
1729808550000|2024-10-24 22:22:30|5813.33|5812.63|5813.33|5812.63|5813.33|5812.63|5813.33|5812.63|18
1729808560000|2024-10-24 22:22:40|||||||||4
1729808570000|2024-10-24 22:22:50|||||||||1
1729808590000|2024-10-24 22:23:10|||||||||2
1729808600000|2024-10-24 22:23:20|||||||||6
1729808610000|2024-10-24 22:23:30|5813.58|5812.88|5813.58|5812.88|5813.58|5812.88|5813.58|5812.88|4
1729808620000|2024-10-24 22:23:40|5813.33|5812.63|5813.33|5812.63|5813.33|5812.63|5813.33|5812.63|6
1729808630000|2024-10-24 22:23:50|5813.58|5812.88|5813.58|5812.88|5813.58|5812.88|5813.58|5812.88|5
1729808650000|2024-10-24 22:24:10|5813.83|5813.13|5813.83|5813.13|5813.83|5813.13|5813.83|5813.13|6
1729808670000|2024-10-24 22:24:30|||||||||3
1729808680000|2024-10-24 22:24:40|||||||||6
1729808690000|2024-10-24 22:24:50|||||||||1
1729808740000|2024-10-24 22:25:40|5813.58|5812.88|5813.83|5813.13|5813.83|5813.13|5813.58|5812.88|49
1729808750000|2024-10-24 22:25:50|5814.08|5813.38|5814.08|5813.38|5814.08|5813.38|5814.08|5813.38|9
1729808760000|2024-10-24 22:26:00|||||||||2
1729808770000|2024-10-24 22:26:10|5813.83|5813.13|5813.83|5813.13|5813.83|5813.13|5813.83|5813.13|23
1729808780000|2024-10-24 22:26:20|||||||||5
1729808810000|2024-10-24 22:26:50|||||||||3
1729808830000|2024-10-24 22:27:10|||||||||2
1729808850000|2024-10-24 22:27:30|||||||||38
1729808860000|2024-10-24 22:27:40|||||||||7
1729808870000|2024-10-24 22:27:50|||||||||3
1729808880000|2024-10-24 22:28:00|||||||||3
1729808890000|2024-10-24 22:28:10|5813.58|5812.88|5813.58|5812.88|5813.83|5813.13|5813.58|5812.88|23
1729808920000|2024-10-24 22:28:40|5813.83|5813.13|5813.83|5813.13|5813.83|5813.13|5813.83|5813.13|9
1729808980000|2024-10-24 22:29:40|5813.58|5812.88|5813.58|5812.88|5813.58|5812.88|5813.58|5812.88|33
1729809000000|2024-10-24 22:30:00|||||||||4
1729809010000|2024-10-24 22:30:10|||||||||10
1729809060000|2024-10-24 22:31:00|||||||||3
1729809110000|2024-10-24 22:31:50|5813.08|5812.38|5813.08|5812.38|5813.08|5812.38|5813.08|5812.38|38
1729809120000|2024-10-24 22:32:00|5812.83|5812.13|5812.58|5811.88|5812.83|5812.13|5812.58|5811.88|28
1729809130000|2024-10-24 22:32:10|5812.33|5811.63|5812.58|5811.88|5812.58|5811.88|5812.33|5811.63|38
1729809140000|2024-10-24 22:32:20|||||||||6
1729809150000|2024-10-24 22:32:30|||||||||9
1729809160000|2024-10-24 22:32:40|||||||||1
1729809180000|2024-10-24 22:33:00|5812.83|5812.13|5812.58|5811.88|5812.83|5812.13|5812.58|5811.88|23
1729809190000|2024-10-24 22:33:10|5812.33|5811.63|5812.58|5811.88|5812.58|5811.88|5812.33|5811.63|19
1729809210000|2024-10-24 22:33:30|||||||||5
1729809220000|2024-10-24 22:33:40|5812.33|5811.63|5812.33|5811.63|5812.33|5811.63|5812.33|5811.63|22
1729809230000|2024-10-24 22:33:50|5811.83|5811.13|5811.83|5811.13|5811.83|5811.13|5811.83|5811.13|36
1729809240000|2024-10-24 22:34:00|||||||||9
1729809250000|2024-10-24 22:34:10|5811.58|5810.88|5811.58|5810.88|5811.58|5810.88|5811.58|5810.88|29
1729809260000|2024-10-24 22:34:20|5811.7|5811|5811.83|5811.13|5811.83|5811.13|5811.58|5810.88|41
1729809270000|2024-10-24 22:34:30|5812.08|5811.38|5812.08|5811.38|5812.08|5811.38|5812.08|5811.38|19
1729809280000|2024-10-24 22:34:40|||||||||2
1729809300000|2024-10-24 22:35:00|5812.33|5811.63|5812.33|5811.63|5812.33|5811.63|5812.33|5811.63|22
1729809320000|2024-10-24 22:35:20|5812.08|5811.38|5811.95|5811.25|5812.08|5811.38|5811.83|5811.13|59
1729809330000|2024-10-24 22:35:30|5812.08|5811.38|5811.83|5811.13|5812.08|5811.38|5811.83|5811.13|32
1729809340000|2024-10-24 22:35:40|||||||||1
1729809350000|2024-10-24 22:35:50|5811.58|5810.88|5811.58|5810.88|5811.58|5810.88|5811.58|5810.88|12
1729809360000|2024-10-24 22:36:00|5811.33|5810.63|5811.58|5810.88|5811.58|5810.88|5811.33|5810.63|40
1729809370000|2024-10-24 22:36:10|5811.83|5811.13|5811.83|5811.13|5811.83|5811.13|5811.83|5811.13|4
1729809380000|2024-10-24 22:36:20|5812.08|5811.38|5811.83|5811.13|5812.08|5811.38|5811.83|5811.13|20
1729809390000|2024-10-24 22:36:30|5812.08|5811.38|5812.08|5811.38|5812.08|5811.38|5812.08|5811.38|6
1729809400000|2024-10-24 22:36:40|||||||||9
1729809420000|2024-10-24 22:37:00|||||||||19
1729809430000|2024-10-24 22:37:10|5811.83|5811.13|5811.58|5810.88|5811.83|5811.13|5811.58|5810.88|63
1729809440000|2024-10-24 22:37:20|5811.83|5811.13|5811.83|5811.13|5811.83|5811.13|5811.83|5811.13|9
1729809450000|2024-10-24 22:37:30|||||||||5
1729809480000|2024-10-24 22:38:00|||||||||3
1729809500000|2024-10-24 22:38:20|5811.58|5810.88|5811.58|5810.88|5811.58|5810.88|5811.58|5810.88|99
1729809510000|2024-10-24 22:38:30|5811.7|5811|5811.83|5811.13|5811.83|5811.13|5811.7|5811|1
1729809520000|2024-10-24 22:38:40|||||||||18
1729809540000|2024-10-24 22:39:00|||||||||2
1729809550000|2024-10-24 22:39:10|||||||||4
1729809560000|2024-10-24 22:39:20|5812.08|5811.38|5812.08|5811.38|5812.08|5811.38|5812.08|5811.38|7
1729809570000|2024-10-24 22:39:30|5811.83|5811.13|5811.83|5811.13|5811.83|5811.13|5811.83|5811.13|15
1729809580000|2024-10-24 22:39:40|5811.95|5811.25|5811.95|5811.25|5811.95|5811.25|5811.95|5811.25|2
1729809590000|2024-10-24 22:39:50|5811.83|5811.13|5811.83|5811.13|5811.83|5811.13|5811.83|5811.13|1
1729809620000|2024-10-24 22:40:20|5812.08|5811.38|5812.08|5811.38|5812.08|5811.38|5812.08|5811.38|2
1729809630000|2024-10-24 22:40:30|5811.83|5811.13|5811.58|5810.88|5811.83|5811.13|5811.58|5810.88|85
1729809640000|2024-10-24 22:40:40|5811.33|5810.63|5811.33|5810.63|5811.45|5810.75|5811.33|5810.63|12
1729809650000|2024-10-24 22:40:50|||||||||2
1729809660000|2024-10-24 22:41:00|||||||||3
1729809670000|2024-10-24 22:41:10|5811.58|5810.88|5811.58|5810.88|5811.58|5810.88|5811.58|5810.88|13
1729809680000|2024-10-24 22:41:20|5811.45|5810.75|5811.58|5810.88|5811.58|5810.88|5811.33|5810.63|6
1729809690000|2024-10-24 22:41:30|5811.45|5810.75|5811.58|5810.88|5811.58|5810.88|5811.45|5810.75|0
1729809700000|2024-10-24 22:41:40|5811.45|5810.75|5811.83|5811.13|5811.83|5811.13|5811.45|5810.75|21
1729809710000|2024-10-24 22:41:50|5811.58|5810.88|5811.58|5810.88|5811.58|5810.88|5811.58|5810.88|3
1729809720000|2024-10-24 22:42:00|5811.83|5811.13|5811.33|5810.63|5811.83|5811.13|5811.33|5810.63|19
1729809730000|2024-10-24 22:42:10|||||||||12
1729809740000|2024-10-24 22:42:20|||||||||4
1729809750000|2024-10-24 22:42:30|||||||||1
1729809760000|2024-10-24 22:42:40|||||||||8
1729809770000|2024-10-24 22:42:50|||||||||1
1729809780000|2024-10-24 22:43:00|||||||||13
1729809810000|2024-10-24 22:43:30|||||||||1
1729809840000|2024-10-24 22:44:00|5811.58|5810.88|5811.58|5810.88|5811.58|5810.88|5811.58|5810.88|13
1729809880000|2024-10-24 22:44:40|5811.7|5811|5811.58|5810.88|5811.7|5811|5811.58|5810.88|10
1729809890000|2024-10-24 22:44:50|||||||||1
1729809910000|2024-10-24 22:45:10|5811.83|5811.13|5811.58|5810.88|5811.83|5811.13|5811.58|5810.88|19
1729809960000|2024-10-24 22:46:00|5811.33|5810.63|5811.58|5810.88|5811.58|5810.88|5811.33|5810.63|24
1729809970000|2024-10-24 22:46:10|||||||||1
1729809980000|2024-10-24 22:46:20|5811.45|5810.75|5811.58|5810.88|5811.58|5810.88|5811.33|5810.63|13
1729810000000|2024-10-24 22:46:40|5811.45|5810.75|5811.58|5810.88|5811.58|5810.88|5811.45|5810.75|10
1729810020000|2024-10-24 22:47:00|||||||||11
1729810040000|2024-10-24 22:47:20|||||||||7
1729810050000|2024-10-24 22:47:30|||||||||2
1729810110000|2024-10-24 22:48:30|5811.83|5811.13|5811.83|5811.13|5811.83|5811.13|5811.83|5811.13|48
1729810120000|2024-10-24 22:48:40|5811.95|5811.25|5812.08|5811.38|5812.08|5811.38|5811.95|5811.25|7
1729810130000|2024-10-24 22:48:50|||||||||2
1729810140000|2024-10-24 22:49:00|5812.2|5811.5|5812.5|5811.8|5812.5|5811.8|5812.2|5811.5|11
1729810150000|2024-10-24 22:49:10|5812.57|5811.87|5812.91|5812.21|5812.91|5812.21|5812.47|5811.77|18
1729810160000|2024-10-24 22:49:20|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|0
1729810170000|2024-10-24 22:49:30|||||||||4
1729810180000|2024-10-24 22:49:40|||||||||1
1729810200000|2024-10-24 22:50:00|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|5812.75|5812.05|17
1729810210000|2024-10-24 22:50:10|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|2
1729810220000|2024-10-24 22:50:20|||||||||27
1729810230000|2024-10-24 22:50:30|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|18
1729810270000|2024-10-24 22:51:10|5812.63|5811.93|5812.63|5811.93|5812.88|5812.18|5812.63|5811.93|25
1729810280000|2024-10-24 22:51:20|||||||||3
1729810300000|2024-10-24 22:51:40|||||||||1
1729810310000|2024-10-24 22:51:50|||||||||7
1729810320000|2024-10-24 22:52:00|5812.5|5811.8|5812.63|5811.93|5812.63|5811.93|5812.38|5811.68|25
1729810340000|2024-10-24 22:52:20|||||||||2
1729810350000|2024-10-24 22:52:30|||||||||2
1729810390000|2024-10-24 22:53:10|5812.88|5812.18|5813.13|5812.43|5813.13|5812.43|5812.88|5812.18|53
1729810420000|2024-10-24 22:53:40|||||||||4
1729810430000|2024-10-24 22:53:50|||||||||2
1729810440000|2024-10-24 22:54:00|5812.88|5812.18|5812.88|5812.18|5813|5812.3|5812.88|5812.18|32
1729810450000|2024-10-24 22:54:10|||||||||3
1729810460000|2024-10-24 22:54:20|||||||||1
1729810470000|2024-10-24 22:54:30|||||||||1
1729810480000|2024-10-24 22:54:40|||||||||1
1729810500000|2024-10-24 22:55:00|||||||||2
1729810530000|2024-10-24 22:55:30|||||||||5
1729810570000|2024-10-24 22:56:10|||||||||4
1729810580000|2024-10-24 22:56:20|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|15
1729810590000|2024-10-24 22:56:30|5812.88|5812.18|5813.13|5812.43|5813.13|5812.43|5812.88|5812.18|14
1729810600000|2024-10-24 22:56:40|5813|5812.3|5813|5812.3|5813|5812.3|5812.88|5812.18|3
1729810610000|2024-10-24 22:56:50|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|0
1729810640000|2024-10-24 22:57:20|||||||||4
1729810650000|2024-10-24 22:57:30|5813|5812.3|5812.88|5812.18|5813|5812.3|5812.88|5812.18|9
1729810660000|2024-10-24 22:57:40|5813|5812.3|5813.13|5812.43|5813.13|5812.43|5813|5812.3|1
1729810680000|2024-10-24 22:58:00|5813|5812.3|5813|5812.3|5813|5812.3|5813|5812.3|2
1729810690000|2024-10-24 22:58:10|5812.88|5812.18|5813.13|5812.43|5813.13|5812.43|5812.88|5812.18|1
1729810700000|2024-10-24 22:58:20|5812.88|5812.18|5813.38|5812.68|5813.38|5812.68|5812.88|5812.18|70
1729810720000|2024-10-24 22:58:40|||||||||5
1729810730000|2024-10-24 22:58:50|||||||||3
1729810750000|2024-10-24 22:59:10|||||||||1
1729810770000|2024-10-24 22:59:30|||||||||6
1729810780000|2024-10-24 22:59:40|5813.13|5812.43|5813.38|5812.68|5813.38|5812.68|5813.13|5812.43|14
1729810800000|2024-10-24 23:00:00|5813.13|5812.43|5813.13|5812.43|5813.38|5812.68|5813.13|5812.43|23
1729810810000|2024-10-24 23:00:10|5813.38|5812.68|5813.13|5812.43|5813.38|5812.68|5813.13|5812.43|3
1729810830000|2024-10-24 23:00:30|||||||||1
1729810840000|2024-10-24 23:00:40|||||||||1
1729810860000|2024-10-24 23:01:00|5812.88|5812.18|5812.63|5811.93|5812.88|5812.18|5812.63|5811.93|13
1729810870000|2024-10-24 23:01:10|||||||||6
1729810890000|2024-10-24 23:01:30|||||||||8
1729810910000|2024-10-24 23:01:50|5812.38|5811.68|5812.13|5811.43|5812.38|5811.68|5812.13|5811.43|26
1729810920000|2024-10-24 23:02:00|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|5812.13|5811.43|65
1729810940000|2024-10-24 23:02:20|||||||||5
1729810950000|2024-10-24 23:02:30|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|21
1729810960000|2024-10-24 23:02:40|||||||||8
1729810970000|2024-10-24 23:02:50|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|8
1729810990000|2024-10-24 23:03:10|5812.25|5811.55|5812.38|5811.68|5812.38|5811.68|5812.13|5811.43|11
1729811000000|2024-10-24 23:03:20|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|2
1729811020000|2024-10-24 23:03:40|||||||||1
1729811030000|2024-10-24 23:03:50|||||||||27
1729811050000|2024-10-24 23:04:10|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|25
1729811060000|2024-10-24 23:04:20|||||||||8
1729811080000|2024-10-24 23:04:40|||||||||2
1729811090000|2024-10-24 23:04:50|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|16
1729811100000|2024-10-24 23:05:00|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|26
1729811110000|2024-10-24 23:05:10|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|9
1729811120000|2024-10-24 23:05:20|||||||||2
1729811140000|2024-10-24 23:05:40|||||||||15
1729811150000|2024-10-24 23:05:50|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|15
1729811160000|2024-10-24 23:06:00|||||||||3
1729811180000|2024-10-24 23:06:20|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|8
1729811210000|2024-10-24 23:06:50|||||||||5
1729811220000|2024-10-24 23:07:00|5812.5|5811.8|5812.63|5811.93|5812.63|5811.93|5812.5|5811.8|1
1729811250000|2024-10-24 23:07:30|5812.5|5811.8|5812.5|5811.8|5812.5|5811.8|5812.5|5811.8|0
1729811260000|2024-10-24 23:07:40|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|1
1729811270000|2024-10-24 23:07:50|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|6
1729811290000|2024-10-24 23:08:10|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|6
1729811320000|2024-10-24 23:08:40|||||||||1
1729811330000|2024-10-24 23:08:50|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|13
1729811340000|2024-10-24 23:09:00|||||||||5
1729811350000|2024-10-24 23:09:10|5811.88|5811.18|5811.63|5810.93|5811.88|5811.18|5811.63|5810.93|46
1729811360000|2024-10-24 23:09:20|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|82
1729811370000|2024-10-24 23:09:30|||||||||8
1729811380000|2024-10-24 23:09:40|||||||||18
1729811390000|2024-10-24 23:09:50|||||||||4
1729811410000|2024-10-24 23:10:10|||||||||29
1729811420000|2024-10-24 23:10:20|||||||||8
1729811430000|2024-10-24 23:10:30|||||||||11
1729811440000|2024-10-24 23:10:40|5811.5|5810.8|5811.5|5810.8|5811.5|5810.8|5811.5|5810.8|8
1729811450000|2024-10-24 23:10:50|5811.38|5810.68|5811.38|5810.68|5811.5|5810.8|5811.38|5810.68|1
1729811460000|2024-10-24 23:11:00|5811.63|5810.93|5811.38|5810.68|5811.63|5810.93|5811.38|5810.68|7
1729811480000|2024-10-24 23:11:20|||||||||1
1729811490000|2024-10-24 23:11:30|||||||||11
1729811500000|2024-10-24 23:11:40|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|1
1729811520000|2024-10-24 23:12:00|||||||||1
1729811530000|2024-10-24 23:12:10|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|6
1729811560000|2024-10-24 23:12:40|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|11
1729811570000|2024-10-24 23:12:50|5811.25|5810.55|5811.13|5810.43|5811.25|5810.55|5811.13|5810.43|23
1729811580000|2024-10-24 23:13:00|||||||||3
1729811590000|2024-10-24 23:13:10|||||||||1
1729811600000|2024-10-24 23:13:20|||||||||1
1729811620000|2024-10-24 23:13:40|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5
1729811630000|2024-10-24 23:13:50|5811.25|5810.55|5811.38|5810.68|5811.38|5810.68|5811.25|5810.55|2
1729811650000|2024-10-24 23:14:10|||||||||1
1729811670000|2024-10-24 23:14:30|5811.63|5810.93|5812.13|5811.43|5812.13|5811.43|5811.63|5810.93|59
1729811680000|2024-10-24 23:14:40|||||||||4
1729811710000|2024-10-24 23:15:10|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|19
1729811730000|2024-10-24 23:15:30|5811.38|5810.68|5811.63|5810.93|5811.63|5810.93|5811.38|5810.68|67
1729811750000|2024-10-24 23:15:50|||||||||1
1729811770000|2024-10-24 23:16:10|||||||||1
1729811790000|2024-10-24 23:16:30|5811.38|5810.68|5811.63|5810.93|5811.63|5810.93|5811.38|5810.68|63
1729811800000|2024-10-24 23:16:40|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|11
1729811810000|2024-10-24 23:16:50|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|13
1729811820000|2024-10-24 23:17:00|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|12
1729811830000|2024-10-24 23:17:10|||||||||2
1729811850000|2024-10-24 23:17:30|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|43
1729811860000|2024-10-24 23:17:40|||||||||2
1729811870000|2024-10-24 23:17:50|||||||||7
1729811880000|2024-10-24 23:18:00|||||||||1
1729811890000|2024-10-24 23:18:10|5811.75|5811.05|5811.88|5811.18|5811.88|5811.18|5811.75|5811.05|3
1729811920000|2024-10-24 23:18:40|5812.13|5811.43|5812.38|5811.68|5812.38|5811.68|5812.13|5811.43|24
1729811930000|2024-10-24 23:18:50|||||||||1
1729811940000|2024-10-24 23:19:00|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|46
1729811950000|2024-10-24 23:19:10|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5
1729811960000|2024-10-24 23:19:20|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|40
1729811980000|2024-10-24 23:19:40|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|8
1729811990000|2024-10-24 23:19:50|5811.63|5810.93|5811.38|5810.68|5811.63|5810.93|5811.38|5810.68|9
1729812000000|2024-10-24 23:20:00|5811.25|5810.55|5811.13|5810.43|5811.38|5810.68|5811.13|5810.43|10
1729812010000|2024-10-24 23:20:10|5811.25|5810.55|5811.38|5810.68|5811.38|5810.68|5811.25|5810.55|3
1729812020000|2024-10-24 23:20:20|||||||||3
1729812030000|2024-10-24 23:20:30|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|9
1729812040000|2024-10-24 23:20:40|5811.38|5810.68|5811.63|5810.93|5811.88|5811.18|5811.38|5810.68|23
1729812050000|2024-10-24 23:20:50|||||||||1
1729812060000|2024-10-24 23:21:00|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|8
1729812150000|2024-10-24 23:22:30|||||||||1
1729812160000|2024-10-24 23:22:40|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|12
1729812170000|2024-10-24 23:22:50|||||||||13
1729812180000|2024-10-24 23:23:00|||||||||1
1729812190000|2024-10-24 23:23:10|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|6
1729812200000|2024-10-24 23:23:20|5812|5811.3|5812|5811.3|5812|5811.3|5812|5811.3|6
1729812210000|2024-10-24 23:23:30|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|0
1729812220000|2024-10-24 23:23:40|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|13
1729812230000|2024-10-24 23:23:50|5812.25|5811.55|5812.25|5811.55|5812.38|5811.68|5812.13|5811.43|4
1729812240000|2024-10-24 23:24:00|5812.13|5811.43|5812.13|5811.43|5812.25|5811.55|5812.13|5811.43|2
1729812260000|2024-10-24 23:24:20|||||||||1
1729812270000|2024-10-24 23:24:30|5812|5811.3|5812.13|5811.43|5812.13|5811.43|5812|5811.3|12
1729812280000|2024-10-24 23:24:40|||||||||1
1729812290000|2024-10-24 23:24:50|5812.38|5811.68|5812.13|5811.43|5812.38|5811.68|5812.13|5811.43|27
1729812300000|2024-10-24 23:25:00|5812.38|5811.68|5812.25|5811.55|5812.38|5811.68|5812.25|5811.55|9
1729812310000|2024-10-24 23:25:10|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|0
1729812320000|2024-10-24 23:25:20|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|10
1729812330000|2024-10-24 23:25:30|||||||||5
1729812350000|2024-10-24 23:25:50|5812.25|5811.55|5812.13|5811.43|5812.25|5811.55|5812.13|5811.43|2
1729812360000|2024-10-24 23:26:00|5812.25|5811.55|5812.25|5811.55|5812.38|5811.68|5812.13|5811.43|12
1729812370000|2024-10-24 23:26:10|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|0
1729812380000|2024-10-24 23:26:20|||||||||1
1729812390000|2024-10-24 23:26:30|5812.63|5811.93|5812.38|5811.68|5812.63|5811.93|5812.38|5811.68|17
1729812400000|2024-10-24 23:26:40|||||||||4
1729812420000|2024-10-24 23:27:00|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|18
1729812430000|2024-10-24 23:27:10|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|9
1729812440000|2024-10-24 23:27:20|5812|5811.3|5811.88|5811.18|5812|5811.3|5811.88|5811.18|6
1729812450000|2024-10-24 23:27:30|5812|5811.3|5812.13|5811.43|5812.13|5811.43|5811.88|5811.18|7
1729812460000|2024-10-24 23:27:40|5812|5811.3|5812|5811.3|5812|5811.3|5811.88|5811.18|8
1729812470000|2024-10-24 23:27:50|5812.13|5811.43|5812|5811.3|5812.13|5811.43|5812|5811.3|3
1729812480000|2024-10-24 23:28:00|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|1
1729812500000|2024-10-24 23:28:20|||||||||3
1729812510000|2024-10-24 23:28:30|5811.75|5811.05|5811.63|5810.93|5811.75|5811.05|5811.63|5810.93|22
1729812520000|2024-10-24 23:28:40|||||||||5
1729812540000|2024-10-24 23:29:00|5811.88|5811.18|5811.63|5810.93|5811.88|5811.18|5811.63|5810.93|28
1729812550000|2024-10-24 23:29:10|5811.5|5810.8|5811.63|5810.93|5811.63|5810.93|5811.38|5810.68|24
1729812560000|2024-10-24 23:29:20|5811.5|5810.8|5811.5|5810.8|5811.5|5810.8|5811.38|5810.68|9
1729812570000|2024-10-24 23:29:30|5811.38|5810.68|5811.38|5810.68|5811.63|5810.93|5811.38|5810.68|3
1729812580000|2024-10-24 23:29:40|||||||||3
1729812590000|2024-10-24 23:29:50|||||||||2
1729812600000|2024-10-24 23:30:00|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|30
1729812610000|2024-10-24 23:30:10|||||||||2
1729812620000|2024-10-24 23:30:20|5811.38|5810.68|5810.88|5810.18|5811.38|5810.68|5810.88|5810.18|87
1729812630000|2024-10-24 23:30:30|5810.63|5809.93|5810.13|5809.43|5810.63|5809.93|5810.13|5809.43|85
1729812640000|2024-10-24 23:30:40|5809.88|5809.18|5810.13|5809.43|5810.13|5809.43|5809.88|5809.18|37
1729812650000|2024-10-24 23:30:50|||||||||17
1729812670000|2024-10-24 23:31:10|||||||||1
1729812680000|2024-10-24 23:31:20|5810.38|5809.68|5810.63|5809.93|5810.63|5809.93|5810.38|5809.68|16
1729812690000|2024-10-24 23:31:30|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|7
1729812700000|2024-10-24 23:31:40|5811.13|5810.43|5811.38|5810.68|5811.38|5810.68|5811.13|5810.43|29
1729812710000|2024-10-24 23:31:50|5811.13|5810.43|5811.13|5810.43|5811.38|5810.68|5811.13|5810.43|10
1729812720000|2024-10-24 23:32:00|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|5
1729812730000|2024-10-24 23:32:10|5811.13|5810.43|5810.88|5810.18|5811.13|5810.43|5810.88|5810.18|10
1729812740000|2024-10-24 23:32:20|5810.75|5810.05|5810.88|5810.18|5810.88|5810.18|5810.75|5810.05|5
1729812750000|2024-10-24 23:32:30|5810.75|5810.05|5810.63|5809.93|5810.75|5810.05|5810.63|5809.93|0
1729812770000|2024-10-24 23:32:50|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|9
1729812780000|2024-10-24 23:33:00|||||||||2
1729812790000|2024-10-24 23:33:10|5810.75|5810.05|5810.63|5809.93|5810.75|5810.05|5810.63|5809.93|6
1729812800000|2024-10-24 23:33:20|5810.5|5809.8|5810.5|5809.8|5810.5|5809.8|5810.5|5809.8|7
1729812810000|2024-10-24 23:33:30|5810.38|5809.68|5810.38|5809.68|5810.38|5809.68|5810.38|5809.68|4
1729812820000|2024-10-24 23:33:40|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|7
1729812830000|2024-10-24 23:33:50|||||||||4
1729812860000|2024-10-24 23:34:20|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|6
1729812870000|2024-10-24 23:34:30|||||||||2
1729812880000|2024-10-24 23:34:40|5811.13|5810.43|5810.75|5810.05|5811.13|5810.43|5810.75|5810.05|14
1729812890000|2024-10-24 23:34:50|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|0
1729812910000|2024-10-24 23:35:10|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|3
1729812920000|2024-10-24 23:35:20|||||||||1
1729812940000|2024-10-24 23:35:40|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|5810.63|5809.93|9
1729812950000|2024-10-24 23:35:50|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|12
1729812960000|2024-10-24 23:36:00|5810.75|5810.05|5810.88|5810.18|5810.88|5810.18|5810.63|5809.93|5
1729812970000|2024-10-24 23:36:10|5810.75|5810.05|5810.75|5810.05|5810.75|5810.05|5810.63|5809.93|1
1729812980000|2024-10-24 23:36:20|5810.63|5809.93|5810.88|5810.18|5810.88|5810.18|5810.63|5809.93|0
1729812990000|2024-10-24 23:36:30|5810.63|5809.93|5810.88|5810.18|5810.88|5810.18|5810.63|5809.93|2
1729813000000|2024-10-24 23:36:40|5810.75|5810.05|5810.88|5810.18|5810.88|5810.18|5810.75|5810.05|0
1729813020000|2024-10-24 23:37:00|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|5811|5810.3|51
1729813040000|2024-10-24 23:37:20|||||||||15
1729813060000|2024-10-24 23:37:40|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|9
1729813070000|2024-10-24 23:37:50|||||||||3
1729813090000|2024-10-24 23:38:10|||||||||2
1729813100000|2024-10-24 23:38:20|||||||||1
1729813110000|2024-10-24 23:38:30|||||||||1
1729813120000|2024-10-24 23:38:40|||||||||4
1729813150000|2024-10-24 23:39:10|||||||||1
1729813180000|2024-10-24 23:39:40|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|4
1729813210000|2024-10-24 23:40:10|||||||||3
1729813240000|2024-10-24 23:40:40|5811.38|5810.68|5811.13|5810.43|5811.38|5810.68|5811.13|5810.43|16
1729813250000|2024-10-24 23:40:50|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|4
1729813260000|2024-10-24 23:41:00|5811.25|5810.55|5811.13|5810.43|5811.25|5810.55|5811.13|5810.43|23
1729813270000|2024-10-24 23:41:10|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|3
1729813280000|2024-10-24 23:41:20|||||||||2
1729813290000|2024-10-24 23:41:30|||||||||1
1729813310000|2024-10-24 23:41:50|||||||||2
1729813350000|2024-10-24 23:42:30|||||||||1
1729813360000|2024-10-24 23:42:40|5811.63|5810.93|5811.38|5810.68|5811.63|5810.93|5811.38|5810.68|12
1729813380000|2024-10-24 23:43:00|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|8
1729813390000|2024-10-24 23:43:10|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|33
1729813400000|2024-10-24 23:43:20|||||||||15
1729813410000|2024-10-24 23:43:30|||||||||2
1729813420000|2024-10-24 23:43:40|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|17
1729813430000|2024-10-24 23:43:50|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|8
1729813460000|2024-10-24 23:44:20|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|16
1729813470000|2024-10-24 23:44:30|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5811.88|5811.18|5
1729813480000|2024-10-24 23:44:40|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|2
1729813500000|2024-10-24 23:45:00|5811.38|5810.68|5810.88|5810.18|5811.38|5810.68|5810.88|5810.18|44
1729813510000|2024-10-24 23:45:10|5811.13|5810.43|5810.88|5810.18|5811.13|5810.43|5810.88|5810.18|8
1729813520000|2024-10-24 23:45:20|5811|5810.3|5811.13|5810.43|5811.38|5810.68|5810.88|5810.18|13
1729813530000|2024-10-24 23:45:30|5811|5810.3|5811.13|5810.43|5811.13|5810.43|5810.88|5810.18|3
1729813540000|2024-10-24 23:45:40|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|5810.88|5810.18|6
1729813550000|2024-10-24 23:45:50|5810.63|5809.93|5810.88|5810.18|5810.88|5810.18|5810.63|5809.93|15
1729813560000|2024-10-24 23:46:00|||||||||2
1729813570000|2024-10-24 23:46:10|||||||||1
1729813580000|2024-10-24 23:46:20|||||||||2
1729813600000|2024-10-24 23:46:40|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|10
1729813610000|2024-10-24 23:46:50|||||||||2
1729813620000|2024-10-24 23:47:00|||||||||6
1729813640000|2024-10-24 23:47:20|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|10
1729813650000|2024-10-24 23:47:30|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|10
1729813670000|2024-10-24 23:47:50|||||||||1
1729813680000|2024-10-24 23:48:00|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|14
1729813690000|2024-10-24 23:48:10|||||||||2
1729813700000|2024-10-24 23:48:20|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|6
1729813710000|2024-10-24 23:48:30|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.13|5810.43|16
1729813720000|2024-10-24 23:48:40|||||||||4
1729813730000|2024-10-24 23:48:50|||||||||1
1729813740000|2024-10-24 23:49:00|5811.63|5810.93|5811.38|5810.68|5811.63|5810.93|5811.38|5810.68|21
1729813760000|2024-10-24 23:49:20|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|12
1729813770000|2024-10-24 23:49:30|||||||||2
1729813780000|2024-10-24 23:49:40|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|5811.38|5810.68|24
1729813800000|2024-10-24 23:50:00|||||||||1
1729813810000|2024-10-24 23:50:10|||||||||3
1729813830000|2024-10-24 23:50:30|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|3
1729813850000|2024-10-24 23:50:50|5811.88|5811.18|5811.63|5810.93|5811.88|5811.18|5811.63|5810.93|18
1729813860000|2024-10-24 23:51:00|||||||||1
1729813870000|2024-10-24 23:51:10|5811.75|5811.05|5811.88|5811.18|5811.88|5811.18|5811.75|5811.05|1
1729813880000|2024-10-24 23:51:20|||||||||14
1729813890000|2024-10-24 23:51:30|5811.63|5810.93|5811.88|5811.18|5811.88|5811.18|5811.63|5810.93|12
1729813900000|2024-10-24 23:51:40|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|6
1729813910000|2024-10-24 23:51:50|5811.75|5811.05|5811.88|5811.18|5811.88|5811.18|5811.63|5810.93|8
1729813920000|2024-10-24 23:52:00|5812.13|5811.43|5812.38|5811.68|5812.38|5811.68|5812.13|5811.43|52
1729813930000|2024-10-24 23:52:10|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|9
1729813950000|2024-10-24 23:52:30|5812.38|5811.68|5812.63|5811.93|5812.63|5811.93|5812.38|5811.68|52
1729813960000|2024-10-24 23:52:40|||||||||17
1729813970000|2024-10-24 23:52:50|5812.88|5812.18|5813.13|5812.43|5813.13|5812.43|5812.88|5812.18|25
1729813980000|2024-10-24 23:53:00|5813.38|5812.68|5813.38|5812.68|5813.38|5812.68|5813.38|5812.68|18
1729813990000|2024-10-24 23:53:10|5813.13|5812.43|5813.13|5812.43|5813.25|5812.55|5813.13|5812.43|24
1729814000000|2024-10-24 23:53:20|5813.38|5812.68|5813|5812.3|5813.38|5812.68|5813|5812.3|35
1729814010000|2024-10-24 23:53:30|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|2
1729814020000|2024-10-24 23:53:40|5813.13|5812.43|5812.88|5812.18|5813.13|5812.43|5812.88|5812.18|9
1729814030000|2024-10-24 23:53:50|||||||||1
1729814040000|2024-10-24 23:54:00|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|23
1729814050000|2024-10-24 23:54:10|5813.38|5812.68|5813.38|5812.68|5813.38|5812.68|5813.38|5812.68|9
1729814060000|2024-10-24 23:54:20|||||||||9
1729814070000|2024-10-24 23:54:30|5813.13|5812.43|5812.88|5812.18|5813.13|5812.43|5812.88|5812.18|20
1729814080000|2024-10-24 23:54:40|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|5812.88|5812.18|12
1729814100000|2024-10-24 23:55:00|5812.88|5812.18|5812.88|5812.18|5813.13|5812.43|5812.88|5812.18|15
1729814120000|2024-10-24 23:55:20|5813|5812.3|5812.88|5812.18|5813|5812.3|5812.88|5812.18|6
1729814150000|2024-10-24 23:55:50|||||||||17
1729814160000|2024-10-24 23:56:00|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|7
1729814180000|2024-10-24 23:56:20|||||||||1
1729814200000|2024-10-24 23:56:40|5812.88|5812.18|5812.63|5811.93|5812.88|5812.18|5812.63|5811.93|6
1729814210000|2024-10-24 23:56:50|5812.5|5811.8|5812.63|5811.93|5812.63|5811.93|5812.38|5811.68|8
1729814220000|2024-10-24 23:57:00|5812.38|5811.68|5812.38|5811.68|5812.5|5811.8|5812.38|5811.68|3
1729814260000|2024-10-24 23:57:40|||||||||4
1729814270000|2024-10-24 23:57:50|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|12
1729814280000|2024-10-24 23:58:00|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|99
1729814290000|2024-10-24 23:58:10|5812.25|5811.55|5812.38|5811.68|5812.38|5811.68|5812.13|5811.43|18
1729814310000|2024-10-24 23:58:30|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|8
1729814330000|2024-10-24 23:58:50|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|14
1729814340000|2024-10-24 23:59:00|||||||||112
1729814350000|2024-10-24 23:59:10|5813.38|5812.68|5813.38|5812.68|5813.38|5812.68|5813.13|5812.43|643
1729814360000|2024-10-24 23:59:20|||||||||12
1729814370000|2024-10-24 23:59:30|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|13
1729814380000|2024-10-24 23:59:40|5813.38|5812.68|5813.38|5812.68|5813.38|5812.68|5813.38|5812.68|13
1729814390000|2024-10-24 23:59:50|||||||||2
1729814400000|2024-10-25 00:00:00|5813.63|5812.93|5814.38|5813.68|5814.38|5813.68|5813.38|5812.68|135
1729814410000|2024-10-25 00:00:10|5814.63|5813.93|5814.38|5813.68|5814.63|5813.93|5814.13|5813.43|88
1729814420000|2024-10-25 00:00:20|5814.63|5813.93|5814.13|5813.43|5814.63|5813.93|5813.88|5813.18|155
1729814430000|2024-10-25 00:00:30|5814.38|5813.68|5814.13|5813.43|5814.38|5813.68|5814.13|5813.43|107
1729814440000|2024-10-25 00:00:40|5814|5813.3|5814.13|5813.43|5814.25|5813.55|5813.88|5813.18|24
1729814450000|2024-10-25 00:00:50|5814.25|5813.55|5814.13|5813.43|5814.38|5813.68|5814.13|5813.43|11
1729814460000|2024-10-25 00:01:00|||||||||1
1729814470000|2024-10-25 00:01:10|5814.25|5813.55|5814.63|5813.93|5814.63|5813.93|5814.13|5813.43|10
1729814480000|2024-10-25 00:01:20|5814.38|5813.68|5814.13|5813.43|5814.38|5813.68|5814.13|5813.43|105
1729814490000|2024-10-25 00:01:30|5813.88|5813.18|5813.88|5813.18|5814.13|5813.43|5813.88|5813.18|10
1729814500000|2024-10-25 00:01:40|5814.13|5813.43|5814.13|5813.43|5814.13|5813.43|5813.88|5813.18|19
1729814510000|2024-10-25 00:01:50|5814|5813.3|5814.13|5813.43|5814.13|5813.43|5814|5813.3|1
1729814520000|2024-10-25 00:02:00|5814.38|5813.68|5814.38|5813.68|5814.38|5813.68|5814.38|5813.68|47
1729814530000|2024-10-25 00:02:10|||||||||1
1729814550000|2024-10-25 00:02:30|5814.13|5813.43|5814.13|5813.43|5814.13|5813.43|5814.13|5813.43|14
1729814560000|2024-10-25 00:02:40|||||||||2
1729814570000|2024-10-25 00:02:50|5814.38|5813.68|5814.13|5813.43|5814.38|5813.68|5814.13|5813.43|17
1729814580000|2024-10-25 00:03:00|5814.25|5813.55|5814.38|5813.68|5814.38|5813.68|5814.25|5813.55|16
1729814590000|2024-10-25 00:03:10|||||||||1
1729814600000|2024-10-25 00:03:20|5814.63|5813.93|5814.38|5813.68|5814.63|5813.93|5814.38|5813.68|25
1729814610000|2024-10-25 00:03:30|5814.63|5813.93|5814.63|5813.93|5814.63|5813.93|5814.63|5813.93|17
1729814620000|2024-10-25 00:03:40|5814.38|5813.68|5814.63|5813.93|5814.63|5813.93|5814.38|5813.68|11
1729814630000|2024-10-25 00:03:50|||||||||1
1729814640000|2024-10-25 00:04:00|||||||||75
1729814650000|2024-10-25 00:04:10|||||||||6
1729814660000|2024-10-25 00:04:20|5814.13|5813.43|5813.63|5812.93|5814.13|5813.43|5813.63|5812.93|80
1729814670000|2024-10-25 00:04:30|5813.88|5813.18|5813.88|5813.18|5813.88|5813.18|5813.88|5813.18|4
1729814680000|2024-10-25 00:04:40|||||||||17
1729814690000|2024-10-25 00:04:50|||||||||4
1729814700000|2024-10-25 00:05:00|5813.63|5812.93|5813.63|5812.93|5813.63|5812.93|5813.63|5812.93|29
1729814720000|2024-10-25 00:05:20|5813.75|5813.05|5813.63|5812.93|5813.88|5813.18|5813.63|5812.93|26
1729814730000|2024-10-25 00:05:30|5813.88|5813.18|5813.88|5813.18|5813.88|5813.18|5813.88|5813.18|2
1729814740000|2024-10-25 00:05:40|5814.13|5813.43|5813.88|5813.18|5814.13|5813.43|5813.88|5813.18|9
1729814750000|2024-10-25 00:05:50|5814.13|5813.43|5813.88|5813.18|5814.13|5813.43|5813.88|5813.18|16
1729814760000|2024-10-25 00:06:00|5813.63|5812.93|5813.88|5813.18|5813.88|5813.18|5813.63|5812.93|10
1729814770000|2024-10-25 00:06:10|||||||||2
1729814780000|2024-10-25 00:06:20|5814|5813.3|5813.88|5813.18|5814|5813.3|5813.88|5813.18|10
1729814790000|2024-10-25 00:06:30|||||||||1
1729814800000|2024-10-25 00:06:40|5814|5813.3|5813.63|5812.93|5814|5813.3|5813.63|5812.93|34
1729814820000|2024-10-25 00:07:00|5813.38|5812.68|5813.63|5812.93|5813.63|5812.93|5813.38|5812.68|31
1729814830000|2024-10-25 00:07:10|||||||||19
1729814840000|2024-10-25 00:07:20|||||||||1
1729814850000|2024-10-25 00:07:30|5813.38|5812.68|5813.38|5812.68|5813.38|5812.68|5813.38|5812.68|17
1729814860000|2024-10-25 00:07:40|5813.13|5812.43|5813.13|5812.43|5813.38|5812.68|5813.13|5812.43|50
1729814870000|2024-10-25 00:07:50|5812.88|5812.18|5812.63|5811.93|5812.88|5812.18|5812.63|5811.93|52
1729814880000|2024-10-25 00:08:00|5812.38|5811.68|5811.63|5810.93|5812.38|5811.68|5811.63|5810.93|109
1729814890000|2024-10-25 00:08:10|5811.38|5810.68|5811.38|5810.68|5811.63|5810.93|5811.13|5810.43|76
1729814900000|2024-10-25 00:08:20|5811.13|5810.43|5811.13|5810.43|5811.13|5810.43|5810.88|5810.18|100
1729814910000|2024-10-25 00:08:30|5811.38|5810.68|5811.63|5810.93|5811.63|5810.93|5811.38|5810.68|46
1729814920000|2024-10-25 00:08:40|5811.88|5811.18|5812.13|5811.43|5812.13|5811.43|5811.88|5811.18|29
1729814930000|2024-10-25 00:08:50|5812.38|5811.68|5812.13|5811.43|5812.38|5811.68|5812.13|5811.43|18
1729814940000|2024-10-25 00:09:00|5812.38|5811.68|5812.63|5811.93|5812.63|5811.93|5812.38|5811.68|19
1729814950000|2024-10-25 00:09:10|5812.38|5811.68|5812.13|5811.43|5812.38|5811.68|5812.13|5811.43|30
1729814960000|2024-10-25 00:09:20|||||||||5
1729814970000|2024-10-25 00:09:30|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|16
1729814980000|2024-10-25 00:09:40|5812.63|5811.93|5812.38|5811.68|5812.63|5811.93|5812.38|5811.68|12
1729814990000|2024-10-25 00:09:50|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|11
1729815000000|2024-10-25 00:10:00|5811.88|5811.18|5811.88|5811.18|5812.13|5811.43|5811.63|5810.93|50
1729815010000|2024-10-25 00:10:10|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|5811.63|5810.93|45
1729815020000|2024-10-25 00:10:20|5811.88|5811.18|5812.13|5811.43|5812.13|5811.43|5811.88|5811.18|23
1729815030000|2024-10-25 00:10:30|5812.38|5811.68|5812.63|5811.93|5812.63|5811.93|5812.38|5811.68|16
1729815040000|2024-10-25 00:10:40|||||||||5
1729815050000|2024-10-25 00:10:50|5812.88|5812.18|5812.88|5812.18|5813.13|5812.43|5812.88|5812.18|27
1729815060000|2024-10-25 00:11:00|||||||||11
1729815070000|2024-10-25 00:11:10|5813|5812.3|5813.13|5812.43|5813.13|5812.43|5813|5812.3|11
1729815080000|2024-10-25 00:11:20|5813.25|5812.55|5813.13|5812.43|5813.25|5812.55|5813.13|5812.43|10
1729815090000|2024-10-25 00:11:30|5813.38|5812.68|5813.38|5812.68|5813.38|5812.68|5813.13|5812.43|9
1729815100000|2024-10-25 00:11:40|5813.25|5812.55|5813.13|5812.43|5813.38|5812.68|5813.13|5812.43|23
1729815110000|2024-10-25 00:11:50|||||||||1
1729815120000|2024-10-25 00:12:00|||||||||5
1729815130000|2024-10-25 00:12:10|||||||||1
1729815140000|2024-10-25 00:12:20|||||||||18
1729815150000|2024-10-25 00:12:30|5813.38|5812.68|5813.13|5812.43|5813.38|5812.68|5813.13|5812.43|8
1729815160000|2024-10-25 00:12:40|5813.38|5812.68|5813.38|5812.68|5813.38|5812.68|5813.38|5812.68|2
1729815170000|2024-10-25 00:12:50|||||||||6
1729815180000|2024-10-25 00:13:00|5813.13|5812.43|5813.38|5812.68|5813.38|5812.68|5813.13|5812.43|12
1729815200000|2024-10-25 00:13:20|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|9
1729815210000|2024-10-25 00:13:30|5813.38|5812.68|5813.13|5812.43|5813.38|5812.68|5813.13|5812.43|3
1729815230000|2024-10-25 00:13:50|5813.38|5812.68|5813.38|5812.68|5813.38|5812.68|5813.38|5812.68|10
1729815240000|2024-10-25 00:14:00|5813.13|5812.43|5813.25|5812.55|5813.38|5812.68|5813.13|5812.43|9
1729815250000|2024-10-25 00:14:10|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|1
1729815260000|2024-10-25 00:14:20|5813|5812.3|5813|5812.3|5813.13|5812.43|5812.88|5812.18|10
1729815270000|2024-10-25 00:14:30|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|1
1729815280000|2024-10-25 00:14:40|5813|5812.3|5812.88|5812.18|5813.13|5812.43|5812.88|5812.18|17
1729815290000|2024-10-25 00:14:50|5813|5812.3|5813.13|5812.43|5813.13|5812.43|5812.88|5812.18|8
1729815300000|2024-10-25 00:15:00|5813|5812.3|5813.13|5812.43|5813.13|5812.43|5812.88|5812.18|8
1729815310000|2024-10-25 00:15:10|5813|5812.3|5813.38|5812.68|5813.38|5812.68|5812.88|5812.18|19
1729815320000|2024-10-25 00:15:20|5813.25|5812.55|5813.38|5812.68|5813.38|5812.68|5813.25|5812.55|2
1729815330000|2024-10-25 00:15:30|5813.13|5812.43|5813.13|5812.43|5813.38|5812.68|5813.13|5812.43|7
1729815340000|2024-10-25 00:15:40|5813.25|5812.55|5813.38|5812.68|5813.38|5812.68|5813.13|5812.43|8
1729815350000|2024-10-25 00:15:50|||||||||6
1729815360000|2024-10-25 00:16:00|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|24
1729815370000|2024-10-25 00:16:10|5813.38|5812.68|5813.38|5812.68|5813.38|5812.68|5813.38|5812.68|14
1729815380000|2024-10-25 00:16:20|||||||||6
1729815390000|2024-10-25 00:16:30|5813.63|5812.93|5813.38|5812.68|5813.63|5812.93|5813.13|5812.43|42
1729815400000|2024-10-25 00:16:40|5813.25|5812.55|5813.13|5812.43|5813.38|5812.68|5813.13|5812.43|11
1729815410000|2024-10-25 00:16:50|5813.25|5812.55|5813.38|5812.68|5813.38|5812.68|5813.13|5812.43|3
1729815420000|2024-10-25 00:17:00|5813.25|5812.55|5813.38|5812.68|5813.38|5812.68|5813.13|5812.43|15
1729815430000|2024-10-25 00:17:10|||||||||2
1729815440000|2024-10-25 00:17:20|5813.13|5812.43|5813.38|5812.68|5813.38|5812.68|5813.13|5812.43|11
1729815450000|2024-10-25 00:17:30|5813.25|5812.55|5813.13|5812.43|5813.25|5812.55|5813.13|5812.43|2
1729815470000|2024-10-25 00:17:50|||||||||14
1729815480000|2024-10-25 00:18:00|5813|5812.3|5813.13|5812.43|5813.13|5812.43|5813|5812.3|4
1729815490000|2024-10-25 00:18:10|5813|5812.3|5813|5812.3|5813.13|5812.43|5812.88|5812.18|9
1729815500000|2024-10-25 00:18:20|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|2
1729815510000|2024-10-25 00:18:30|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|15
1729815520000|2024-10-25 00:18:40|5812.75|5812.05|5812.88|5812.18|5812.88|5812.18|5812.63|5811.93|13
1729815530000|2024-10-25 00:18:50|5812.75|5812.05|5813.13|5812.43|5813.13|5812.43|5812.63|5811.93|22
1729815540000|2024-10-25 00:19:00|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|22
1729815550000|2024-10-25 00:19:10|5812.63|5811.93|5812.63|5811.93|5812.75|5812.05|5812.63|5811.93|9
1729815560000|2024-10-25 00:19:20|5812.75|5812.05|5812.88|5812.18|5812.88|5812.18|5812.63|5811.93|0
1729815580000|2024-10-25 00:19:40|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|18
1729815600000|2024-10-25 00:20:00|5812.88|5812.18|5812.63|5811.93|5812.88|5812.18|5812.63|5811.93|23
1729815620000|2024-10-25 00:20:20|||||||||4
1729815630000|2024-10-25 00:20:30|5812.38|5811.68|5812.88|5812.18|5812.88|5812.18|5812.38|5811.68|31
1729815640000|2024-10-25 00:20:40|||||||||1
1729815650000|2024-10-25 00:20:50|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|5812.88|5812.18|27
1729815660000|2024-10-25 00:21:00|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|4
1729815670000|2024-10-25 00:21:10|||||||||1
1729815680000|2024-10-25 00:21:20|5812.63|5811.93|5812.38|5811.68|5812.63|5811.93|5812.38|5811.68|30
1729815690000|2024-10-25 00:21:30|||||||||1
1729815700000|2024-10-25 00:21:40|||||||||1
1729815710000|2024-10-25 00:21:50|||||||||7
1729815720000|2024-10-25 00:22:00|5812.13|5811.43|5812.13|5811.43|5812.38|5811.68|5812.13|5811.43|93
1729815730000|2024-10-25 00:22:10|5812|5811.3|5811.88|5811.18|5812.13|5811.43|5811.88|5811.18|10
1729815740000|2024-10-25 00:22:20|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|5812.13|5811.43|12
1729815750000|2024-10-25 00:22:30|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|5812.38|5811.68|30
1729815760000|2024-10-25 00:22:40|5812.25|5811.55|5812.38|5811.68|5812.38|5811.68|5812.25|5811.55|8
1729815770000|2024-10-25 00:22:50|||||||||6
1729815800000|2024-10-25 00:23:20|5812.63|5811.93|5812.88|5812.18|5812.88|5812.18|5812.63|5811.93|23
1729815810000|2024-10-25 00:23:30|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|7
1729815820000|2024-10-25 00:23:40|5812.88|5812.18|5813.13|5812.43|5813.13|5812.43|5812.88|5812.18|20
1729815840000|2024-10-25 00:24:00|5813.38|5812.68|5813.38|5812.68|5813.38|5812.68|5813.38|5812.68|8
1729815850000|2024-10-25 00:24:10|||||||||5
1729815860000|2024-10-25 00:24:20|||||||||1
1729815870000|2024-10-25 00:24:30|5813.63|5812.93|5813.38|5812.68|5813.63|5812.93|5813.38|5812.68|14
1729815880000|2024-10-25 00:24:40|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|18
1729815890000|2024-10-25 00:24:50|||||||||2
1729815900000|2024-10-25 00:25:00|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|10
1729815910000|2024-10-25 00:25:10|5812.63|5811.93|5812.88|5812.18|5812.88|5812.18|5812.63|5811.93|16
1729815920000|2024-10-25 00:25:20|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|5812.38|5811.68|94
1729815930000|2024-10-25 00:25:30|5812.88|5812.18|5812.63|5811.93|5812.88|5812.18|5812.63|5811.93|24
1729815940000|2024-10-25 00:25:40|||||||||7
1729815950000|2024-10-25 00:25:50|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|5812.63|5811.93|8
1729815960000|2024-10-25 00:26:00|||||||||2
1729815970000|2024-10-25 00:26:10|||||||||7
1729815980000|2024-10-25 00:26:20|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|11
1729815990000|2024-10-25 00:26:30|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|11
1729816000000|2024-10-25 00:26:40|||||||||2
1729816010000|2024-10-25 00:26:50|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|67
1729816020000|2024-10-25 00:27:00|||||||||1
1729816030000|2024-10-25 00:27:10|||||||||1
1729816040000|2024-10-25 00:27:20|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|12
1729816050000|2024-10-25 00:27:30|5812.63|5811.93|5812.38|5811.68|5812.63|5811.93|5812.38|5811.68|39
1729816060000|2024-10-25 00:27:40|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|24
1729816070000|2024-10-25 00:27:50|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|6
1729816080000|2024-10-25 00:28:00|||||||||5
1729816090000|2024-10-25 00:28:10|5812.75|5812.05|5812.88|5812.18|5812.88|5812.18|5812.75|5812.05|10
1729816110000|2024-10-25 00:28:30|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|15
1729816120000|2024-10-25 00:28:40|5812.88|5812.18|5812.63|5811.93|5812.88|5812.18|5812.63|5811.93|20
1729816130000|2024-10-25 00:28:50|||||||||27
1729816140000|2024-10-25 00:29:00|||||||||3
1729816150000|2024-10-25 00:29:10|||||||||5
1729816160000|2024-10-25 00:29:20|5812.88|5812.18|5812.63|5811.93|5812.88|5812.18|5812.63|5811.93|22
1729816170000|2024-10-25 00:29:30|5812.88|5812.18|5812.38|5811.68|5812.88|5812.18|5812.38|5811.68|49
1729816180000|2024-10-25 00:29:40|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|14
1729816190000|2024-10-25 00:29:50|||||||||13
1729816200000|2024-10-25 00:30:00|5812.75|5812.05|5812.88|5812.18|5812.88|5812.18|5812.63|5811.93|19
1729816210000|2024-10-25 00:30:10|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|5813|5812.3|7
1729816220000|2024-10-25 00:30:20|5813.38|5812.68|5813.13|5812.43|5813.38|5812.68|5813.13|5812.43|45
1729816230000|2024-10-25 00:30:30|5813.25|5812.55|5813.38|5812.68|5813.38|5812.68|5813.25|5812.55|2
1729816240000|2024-10-25 00:30:40|||||||||2
1729816260000|2024-10-25 00:31:00|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|12
1729816270000|2024-10-25 00:31:10|||||||||2
1729816280000|2024-10-25 00:31:20|||||||||12
1729816290000|2024-10-25 00:31:30|||||||||2
1729816310000|2024-10-25 00:31:50|||||||||3
1729816320000|2024-10-25 00:32:00|5813|5812.3|5813.13|5812.43|5813.13|5812.43|5813|5812.3|7
1729816330000|2024-10-25 00:32:10|||||||||3
1729816340000|2024-10-25 00:32:20|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|5812.88|5812.18|2
1729816370000|2024-10-25 00:32:50|5813|5812.3|5813.13|5812.43|5813.13|5812.43|5812.88|5812.18|12
1729816380000|2024-10-25 00:33:00|5813|5812.3|5812.88|5812.18|5813|5812.3|5812.88|5812.18|5
1729816390000|2024-10-25 00:33:10|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|5813.13|5812.43|7
1729816400000|2024-10-25 00:33:20|||||||||2
1729816410000|2024-10-25 00:33:30|5813.25|5812.55|5813.25|5812.55|5813.38|5812.68|5813.25|5812.55|16
1729816420000|2024-10-25 00:33:40|5813.38|5812.68|5813.38|5812.68|5813.38|5812.68|5813.25|5812.55|0
1729816430000|2024-10-25 00:33:50|5813.25|5812.55|5813.13|5812.43|5813.38|5812.68|5813.13|5812.43|10
1729816440000|2024-10-25 00:34:00|5812.88|5812.18|5813.13|5812.43|5813.13|5812.43|5812.88|5812.18|13
1729816450000|2024-10-25 00:34:10|5813|5812.3|5812.88|5812.18|5813|5812.3|5812.88|5812.18|1
1729816460000|2024-10-25 00:34:20|||||||||6
1729816470000|2024-10-25 00:34:30|||||||||1
1729816490000|2024-10-25 00:34:50|||||||||1
1729816500000|2024-10-25 00:35:00|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|5812.63|5811.93|17
1729816510000|2024-10-25 00:35:10|5812.88|5812.18|5812.67|5811.97|5812.88|5812.18|5812.63|5811.93|50
1729816520000|2024-10-25 00:35:20|5812.72|5812.02|5813|5812.3|5813|5812.3|5812.72|5812.02|0
1729816530000|2024-10-25 00:35:30|5813.03|5812.33|5813.41|5812.71|5813.41|5812.71|5813.03|5812.33|0
1729816540000|2024-10-25 00:35:40|5813.47|5812.77|5813.68|5812.98|5813.75|5813.05|5813.47|5812.77|17
1729816550000|2024-10-25 00:35:50|5813.72|5813.02|5814.03|5813.33|5814.16|5813.46|5813.72|5813.02|3
1729816560000|2024-10-25 00:36:00|5813.91|5813.21|5813.66|5812.96|5813.91|5813.21|5813.66|5812.96|42
1729816570000|2024-10-25 00:36:10|5813.91|5813.21|5813.91|5813.21|5813.91|5813.21|5813.91|5813.21|10
1729816580000|2024-10-25 00:36:20|5814.16|5813.46|5814.16|5813.46|5814.16|5813.46|5813.91|5813.21|12
1729816590000|2024-10-25 00:36:30|||||||||1
1729816610000|2024-10-25 00:36:50|5814.28|5813.58|5814.41|5813.71|5814.41|5813.71|5814.16|5813.46|7
1729816620000|2024-10-25 00:37:00|5814.66|5813.96|5814.66|5813.96|5814.66|5813.96|5814.41|5813.71|24
1729816630000|2024-10-25 00:37:10|||||||||6
1729816640000|2024-10-25 00:37:20|||||||||3
1729816660000|2024-10-25 00:37:40|5814.91|5814.21|5814.91|5814.21|5814.91|5814.21|5814.91|5814.21|9
1729816670000|2024-10-25 00:37:50|5814.66|5813.96|5814.91|5814.21|5814.91|5814.21|5814.66|5813.96|19
1729816680000|2024-10-25 00:38:00|5814.66|5813.96|5814.66|5813.96|5814.66|5813.96|5814.66|5813.96|9
1729816700000|2024-10-25 00:38:20|||||||||2
1729816710000|2024-10-25 00:38:30|5814.41|5813.71|5814.66|5813.96|5814.66|5813.96|5814.41|5813.71|10
1729816730000|2024-10-25 00:38:50|||||||||11
1729816740000|2024-10-25 00:39:00|5814.53|5813.83|5814.41|5813.71|5814.66|5813.96|5814.41|5813.71|7
1729816750000|2024-10-25 00:39:10|5814.53|5813.83|5814.41|5813.71|5814.66|5813.96|5814.41|5813.71|10
1729816760000|2024-10-25 00:39:20|||||||||5
1729816770000|2024-10-25 00:39:30|||||||||1
1729816780000|2024-10-25 00:39:40|5814.53|5813.83|5814.41|5813.71|5814.66|5813.96|5814.41|5813.71|22
1729816790000|2024-10-25 00:39:50|5814.16|5813.46|5814.41|5813.71|5814.41|5813.71|5814.16|5813.46|8
1729816800000|2024-10-25 00:40:00|5814.53|5813.83|5814.66|5813.96|5814.66|5813.96|5814.53|5813.83|3
1729816810000|2024-10-25 00:40:10|||||||||3
1729816820000|2024-10-25 00:40:20|||||||||1
1729816850000|2024-10-25 00:40:50|||||||||7
1729816870000|2024-10-25 00:41:10|||||||||1
1729816880000|2024-10-25 00:41:20|||||||||1
1729816890000|2024-10-25 00:41:30|5814.91|5814.21|5814.91|5814.21|5814.91|5814.21|5814.78|5814.08|5
1729816900000|2024-10-25 00:41:40|||||||||1
1729816910000|2024-10-25 00:41:50|||||||||1
1729816920000|2024-10-25 00:42:00|||||||||3
1729816970000|2024-10-25 00:42:50|||||||||5
1729816980000|2024-10-25 00:43:00|5814.78|5814.08|5814.78|5814.08|5814.78|5814.08|5814.78|5814.08|6
1729816990000|2024-10-25 00:43:10|5814.91|5814.21|5814.91|5814.21|5814.91|5814.21|5814.91|5814.21|2
1729817000000|2024-10-25 00:43:20|||||||||1
1729817010000|2024-10-25 00:43:30|||||||||1
1729817020000|2024-10-25 00:43:40|||||||||18
1729817040000|2024-10-25 00:44:00|||||||||2
1729817060000|2024-10-25 00:44:20|||||||||2
1729817070000|2024-10-25 00:44:30|||||||||13
1729817080000|2024-10-25 00:44:40|5815.03|5814.33|5814.91|5814.21|5815.16|5814.46|5814.91|5814.21|6
1729817100000|2024-10-25 00:45:00|5815.16|5814.46|5815.41|5814.71|5815.41|5814.71|5815.16|5814.46|41
1729817110000|2024-10-25 00:45:10|5815.66|5814.96|5815.66|5814.96|5815.91|5815.21|5815.66|5814.96|41
1729817120000|2024-10-25 00:45:20|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|17
1729817130000|2024-10-25 00:45:30|5816.41|5815.71|5816.16|5815.46|5816.41|5815.71|5816.16|5815.46|65
1729817140000|2024-10-25 00:45:40|5816.41|5815.71|5816.91|5816.21|5816.91|5816.21|5816.41|5815.71|30
1729817150000|2024-10-25 00:45:50|||||||||25
1729817160000|2024-10-25 00:46:00|5816.66|5815.96|5817.16|5816.46|5817.41|5816.71|5816.66|5815.96|106
1729817170000|2024-10-25 00:46:10|5816.41|5815.71|5816.91|5816.21|5816.91|5816.21|5816.41|5815.71|122
1729817180000|2024-10-25 00:46:20|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|3
1729817200000|2024-10-25 00:46:40|5816.41|5815.71|5816.41|5815.71|5816.41|5815.71|5816.16|5815.46|42
1729817210000|2024-10-25 00:46:50|||||||||9
1729817220000|2024-10-25 00:47:00|5816.16|5815.46|5815.91|5815.21|5816.16|5815.46|5815.91|5815.21|14
1729817230000|2024-10-25 00:47:10|5816.16|5815.46|5815.91|5815.21|5816.16|5815.46|5815.91|5815.21|14
1729817240000|2024-10-25 00:47:20|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|17
1729817260000|2024-10-25 00:47:40|5815.41|5814.71|5815.41|5814.71|5815.41|5814.71|5815.41|5814.71|12
1729817270000|2024-10-25 00:47:50|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|17
1729817280000|2024-10-25 00:48:00|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|11
1729817300000|2024-10-25 00:48:20|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|13
1729817310000|2024-10-25 00:48:30|5815.91|5815.21|5815.66|5814.96|5815.91|5815.21|5815.66|5814.96|8
1729817330000|2024-10-25 00:48:50|||||||||2
1729817340000|2024-10-25 00:49:00|||||||||2
1729817350000|2024-10-25 00:49:10|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|9
1729817360000|2024-10-25 00:49:20|||||||||1
1729817370000|2024-10-25 00:49:30|||||||||1
1729817390000|2024-10-25 00:49:50|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|19
1729817400000|2024-10-25 00:50:00|5815.16|5814.46|5815.16|5814.46|5815.16|5814.46|5815.16|5814.46|32
1729817410000|2024-10-25 00:50:10|5814.91|5814.21|5814.91|5814.21|5815.16|5814.46|5814.66|5813.96|69
1729817420000|2024-10-25 00:50:20|5815.16|5814.46|5815.16|5814.46|5815.16|5814.46|5815.16|5814.46|8
1729817430000|2024-10-25 00:50:30|5815.41|5814.71|5815.41|5814.71|5815.41|5814.71|5815.41|5814.71|12
1729817440000|2024-10-25 00:50:40|||||||||3
1729817460000|2024-10-25 00:51:00|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|5815.53|5814.83|12
1729817470000|2024-10-25 00:51:10|5815.41|5814.71|5815.41|5814.71|5815.41|5814.71|5815.41|5814.71|17
1729817480000|2024-10-25 00:51:20|5815.28|5814.58|5815.16|5814.46|5815.41|5814.71|5815.16|5814.46|16
1729817500000|2024-10-25 00:51:40|||||||||9
1729817510000|2024-10-25 00:51:50|5815.41|5814.71|5815.66|5814.96|5815.66|5814.96|5815.41|5814.71|23
1729817530000|2024-10-25 00:52:10|||||||||5
1729817540000|2024-10-25 00:52:20|||||||||5
1729817550000|2024-10-25 00:52:30|||||||||4
1729817560000|2024-10-25 00:52:40|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|14
1729817570000|2024-10-25 00:52:50|5815.66|5814.96|5815.91|5815.21|5815.91|5815.21|5815.66|5814.96|30
1729817580000|2024-10-25 00:53:00|||||||||2
1729817590000|2024-10-25 00:53:10|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|4
1729817600000|2024-10-25 00:53:20|5815.41|5814.71|5815.41|5814.71|5815.41|5814.71|5815.41|5814.71|13
1729817620000|2024-10-25 00:53:40|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|5815.41|5814.71|23
1729817630000|2024-10-25 00:53:50|||||||||2
1729817640000|2024-10-25 00:54:00|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|11
1729817660000|2024-10-25 00:54:20|||||||||1
1729817680000|2024-10-25 00:54:40|5816.16|5815.46|5816.16|5815.46|5816.16|5815.46|5816.16|5815.46|15
1729817690000|2024-10-25 00:54:50|5816.41|5815.71|5816.41|5815.71|5816.41|5815.71|5816.41|5815.71|12
1729817700000|2024-10-25 00:55:00|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|5816.41|5815.71|26
1729817710000|2024-10-25 00:55:10|||||||||1
1729817730000|2024-10-25 00:55:30|||||||||1
1729817740000|2024-10-25 00:55:40|5816.41|5815.71|5816.41|5815.71|5816.41|5815.71|5816.41|5815.71|23
1729817750000|2024-10-25 00:55:50|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|16
1729817760000|2024-10-25 00:56:00|||||||||17
1729817770000|2024-10-25 00:56:10|5816.41|5815.71|5816.91|5816.21|5816.91|5816.21|5816.41|5815.71|31
1729817780000|2024-10-25 00:56:20|||||||||7
1729817790000|2024-10-25 00:56:30|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|58
1729817800000|2024-10-25 00:56:40|5816.91|5816.21|5816.91|5816.21|5816.91|5816.21|5816.91|5816.21|23
1729817810000|2024-10-25 00:56:50|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|15
1729817820000|2024-10-25 00:57:00|5817.66|5816.96|5817.91|5817.21|5817.91|5817.21|5817.66|5816.96|101
1729817830000|2024-10-25 00:57:10|5817.66|5816.96|5817.66|5816.96|5817.91|5817.21|5817.66|5816.96|65
1729817840000|2024-10-25 00:57:20|5817.91|5817.21|5817.66|5816.96|5817.91|5817.21|5817.66|5816.96|46
1729817850000|2024-10-25 00:57:30|5817.41|5816.71|5817.41|5816.71|5817.41|5816.71|5817.41|5816.71|39
1729817860000|2024-10-25 00:57:40|||||||||15
1729817870000|2024-10-25 00:57:50|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|18
1729817880000|2024-10-25 00:58:00|5817.41|5816.71|5816.91|5816.21|5817.41|5816.71|5816.91|5816.21|70
1729817890000|2024-10-25 00:58:10|5817.03|5816.33|5817.16|5816.46|5817.16|5816.46|5817.03|5816.33|23
1729817900000|2024-10-25 00:58:20|5817.41|5816.71|5817.41|5816.71|5817.41|5816.71|5817.41|5816.71|18
1729817910000|2024-10-25 00:58:30|5817.16|5816.46|5817.41|5816.71|5817.41|5816.71|5817.16|5816.46|67
1729817920000|2024-10-25 00:58:40|5816.91|5816.21|5816.91|5816.21|5816.91|5816.21|5816.91|5816.21|54
1729817930000|2024-10-25 00:58:50|||||||||22
1729817960000|2024-10-25 00:59:20|||||||||2
1729817970000|2024-10-25 00:59:30|5816.66|5815.96|5816.91|5816.21|5816.91|5816.21|5816.66|5815.96|24
1729817980000|2024-10-25 00:59:40|||||||||3
1729817990000|2024-10-25 00:59:50|||||||||10
1729818000000|2024-10-25 01:00:00|5816.66|5815.96|5816.91|5816.21|5816.91|5816.21|5816.66|5815.96|18
1729818010000|2024-10-25 01:00:10|5816.66|5815.96|5816.91|5816.21|5816.91|5816.21|5816.66|5815.96|12
1729818020000|2024-10-25 01:00:20|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|4
1729818030000|2024-10-25 01:00:30|5816.91|5816.21|5816.66|5815.96|5816.91|5816.21|5816.66|5815.96|47
1729818050000|2024-10-25 01:00:50|5816.91|5816.21|5816.91|5816.21|5816.91|5816.21|5816.91|5816.21|7
1729818060000|2024-10-25 01:01:00|||||||||20
1729818070000|2024-10-25 01:01:10|5817.03|5816.33|5816.91|5816.21|5817.16|5816.46|5816.91|5816.21|21
1729818080000|2024-10-25 01:01:20|5817.03|5816.33|5817.16|5816.46|5817.16|5816.46|5816.91|5816.21|4
1729818090000|2024-10-25 01:01:30|5817.03|5816.33|5817.28|5816.58|5817.28|5816.58|5816.91|5816.21|5
1729818100000|2024-10-25 01:01:40|5817.16|5816.46|5817.16|5816.46|5817.41|5816.71|5817.16|5816.46|53
1729818110000|2024-10-25 01:01:50|5816.91|5816.21|5816.66|5815.96|5816.91|5816.21|5816.66|5815.96|69
1729818120000|2024-10-25 01:02:00|5816.91|5816.21|5816.91|5816.21|5817.16|5816.46|5816.91|5816.21|15
1729818130000|2024-10-25 01:02:10|5817.16|5816.46|5816.91|5816.21|5817.16|5816.46|5816.91|5816.21|15
1729818140000|2024-10-25 01:02:20|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|6
1729818150000|2024-10-25 01:02:30|5816.91|5816.21|5816.66|5815.96|5816.91|5816.21|5816.66|5815.96|30
1729818160000|2024-10-25 01:02:40|||||||||3
1729818170000|2024-10-25 01:02:50|||||||||1
1729818180000|2024-10-25 01:03:00|5816.91|5816.21|5816.91|5816.21|5816.91|5816.21|5816.91|5816.21|5
1729818190000|2024-10-25 01:03:10|5816.66|5815.96|5816.91|5816.21|5816.91|5816.21|5816.66|5815.96|14
1729818200000|2024-10-25 01:03:20|5816.66|5815.96|5816.66|5815.96|5816.91|5816.21|5816.66|5815.96|18
1729818210000|2024-10-25 01:03:30|5816.78|5816.08|5817.16|5816.46|5817.16|5816.46|5816.66|5815.96|9
1729818220000|2024-10-25 01:03:40|5817.03|5816.33|5817.16|5816.46|5817.16|5816.46|5817.03|5816.33|16
1729818230000|2024-10-25 01:03:50|5816.91|5816.21|5817.03|5816.33|5817.03|5816.33|5816.91|5816.21|7
1729818240000|2024-10-25 01:04:00|5816.91|5816.21|5817.16|5816.46|5817.16|5816.46|5816.91|5816.21|1
1729818250000|2024-10-25 01:04:10|||||||||1
1729818260000|2024-10-25 01:04:20|||||||||1
1729818270000|2024-10-25 01:04:30|||||||||3
1729818280000|2024-10-25 01:04:40|5816.91|5816.21|5816.91|5816.21|5816.91|5816.21|5816.91|5816.21|15
1729818300000|2024-10-25 01:05:00|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|7
1729818310000|2024-10-25 01:05:10|||||||||4
1729818320000|2024-10-25 01:05:20|5816.91|5816.21|5816.66|5815.96|5816.91|5816.21|5816.66|5815.96|13
1729818330000|2024-10-25 01:05:30|5816.91|5816.21|5816.91|5816.21|5816.91|5816.21|5816.91|5816.21|9
1729818340000|2024-10-25 01:05:40|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|5816.41|5815.71|22
1729818350000|2024-10-25 01:05:50|5816.78|5816.08|5816.66|5815.96|5816.91|5816.21|5816.66|5815.96|13
1729818360000|2024-10-25 01:06:00|5816.78|5816.08|5817.41|5816.71|5817.66|5816.96|5816.78|5816.08|94
1729818370000|2024-10-25 01:06:10|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|21
1729818380000|2024-10-25 01:06:20|5816.91|5816.21|5816.91|5816.21|5816.91|5816.21|5816.91|5816.21|20
1729818390000|2024-10-25 01:06:30|||||||||4
1729818400000|2024-10-25 01:06:40|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|14
1729818410000|2024-10-25 01:06:50|||||||||3
1729818420000|2024-10-25 01:07:00|5816.91|5816.21|5816.91|5816.21|5816.91|5816.21|5816.91|5816.21|10
1729818440000|2024-10-25 01:07:20|||||||||2
1729818450000|2024-10-25 01:07:30|||||||||6
1729818460000|2024-10-25 01:07:40|||||||||4
1729818470000|2024-10-25 01:07:50|||||||||5
1729818480000|2024-10-25 01:08:00|||||||||1
1729818490000|2024-10-25 01:08:10|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|8
1729818500000|2024-10-25 01:08:20|5816.53|5815.83|5816.41|5815.71|5816.66|5815.96|5816.41|5815.71|8
1729818520000|2024-10-25 01:08:40|||||||||5
1729818530000|2024-10-25 01:08:50|||||||||3
1729818540000|2024-10-25 01:09:00|||||||||24
1729818550000|2024-10-25 01:09:10|5816.16|5815.46|5816.41|5815.71|5816.41|5815.71|5816.16|5815.46|8
1729818560000|2024-10-25 01:09:20|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|6
1729818590000|2024-10-25 01:09:50|||||||||10
1729818600000|2024-10-25 01:10:00|5816.91|5816.21|5816.91|5816.21|5817.16|5816.46|5816.91|5816.21|21
1729818610000|2024-10-25 01:10:10|5816.66|5815.96|5816.41|5815.71|5816.66|5815.96|5816.41|5815.71|10
1729818620000|2024-10-25 01:10:20|||||||||11
1729818630000|2024-10-25 01:10:30|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|5816.41|5815.71|27
1729818640000|2024-10-25 01:10:40|5816.41|5815.71|5816.41|5815.71|5816.41|5815.71|5816.41|5815.71|10
1729818650000|2024-10-25 01:10:50|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|4
1729818660000|2024-10-25 01:11:00|||||||||11
1729818670000|2024-10-25 01:11:10|||||||||12
1729818680000|2024-10-25 01:11:20|5816.41|5815.71|5816.66|5815.96|5816.66|5815.96|5816.41|5815.71|3
1729818690000|2024-10-25 01:11:30|5816.53|5815.83|5816.66|5815.96|5816.66|5815.96|5816.53|5815.83|3
1729818700000|2024-10-25 01:11:40|||||||||1
1729818730000|2024-10-25 01:12:10|5816.91|5816.21|5816.91|5816.21|5816.91|5816.21|5816.91|5816.21|4
1729818740000|2024-10-25 01:12:20|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|4
1729818750000|2024-10-25 01:12:30|5817.41|5816.71|5817.16|5816.46|5817.41|5816.71|5817.16|5816.46|19
1729818760000|2024-10-25 01:12:40|5817.41|5816.71|5817.41|5816.71|5817.41|5816.71|5817.41|5816.71|13
1729818770000|2024-10-25 01:12:50|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|8
1729818780000|2024-10-25 01:13:00|||||||||10
1729818790000|2024-10-25 01:13:10|5817.03|5816.33|5817.03|5816.33|5817.16|5816.46|5817.03|5816.33|5
1729818800000|2024-10-25 01:13:20|5816.91|5816.21|5817.16|5816.46|5817.16|5816.46|5816.91|5816.21|12
1729818830000|2024-10-25 01:13:50|||||||||4
1729818850000|2024-10-25 01:14:10|5817.41|5816.71|5817.41|5816.71|5817.41|5816.71|5817.16|5816.46|17
1729818860000|2024-10-25 01:14:20|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|6
1729818870000|2024-10-25 01:14:30|5817.03|5816.33|5817.16|5816.46|5817.16|5816.46|5816.91|5816.21|20
1729818880000|2024-10-25 01:14:40|||||||||2
1729818890000|2024-10-25 01:14:50|5817.41|5816.71|5817.41|5816.71|5817.41|5816.71|5817.28|5816.58|12
1729818900000|2024-10-25 01:15:00|5817.28|5816.58|5817.41|5816.71|5817.41|5816.71|5817.16|5816.46|10
1729818910000|2024-10-25 01:15:10|5817.66|5816.96|5817.41|5816.71|5817.66|5816.96|5817.41|5816.71|14
1729818920000|2024-10-25 01:15:20|5817.53|5816.83|5817.66|5816.96|5817.66|5816.96|5817.53|5816.83|6
1729818930000|2024-10-25 01:15:30|5817.41|5816.71|5817.41|5816.71|5817.66|5816.96|5817.41|5816.71|15
1729818940000|2024-10-25 01:15:40|5817.66|5816.96|5817.41|5816.71|5817.66|5816.96|5817.41|5816.71|14
1729818950000|2024-10-25 01:15:50|5817.53|5816.83|5817.66|5816.96|5817.66|5816.96|5817.53|5816.83|35
1729818960000|2024-10-25 01:16:00|||||||||1
1729818970000|2024-10-25 01:16:10|5817.41|5816.71|5817.41|5816.71|5817.41|5816.71|5817.41|5816.71|17
1729818980000|2024-10-25 01:16:20|5817.16|5816.46|5817.66|5816.96|5817.66|5816.96|5817.16|5816.46|20
1729819000000|2024-10-25 01:16:40|5817.53|5816.83|5817.66|5816.96|5817.66|5816.96|5817.53|5816.83|5
1729819010000|2024-10-25 01:16:50|5817.41|5816.71|5817.41|5816.71|5817.41|5816.71|5817.41|5816.71|12
1729819020000|2024-10-25 01:17:00|||||||||2
1729819030000|2024-10-25 01:17:10|5817.16|5816.46|5817.41|5816.71|5817.41|5816.71|5817.16|5816.46|24
1729819040000|2024-10-25 01:17:20|5817.16|5816.46|5817.41|5816.71|5817.41|5816.71|5817.16|5816.46|16
1729819060000|2024-10-25 01:17:40|5817.53|5816.83|5817.41|5816.71|5817.53|5816.83|5817.41|5816.71|6
1729819070000|2024-10-25 01:17:50|5817.66|5816.96|5817.66|5816.96|5817.66|5816.96|5817.66|5816.96|4
1729819080000|2024-10-25 01:18:00|5817.41|5816.71|5817.53|5816.83|5817.53|5816.83|5817.41|5816.71|14
1729819090000|2024-10-25 01:18:10|5817.66|5816.96|5817.53|5816.83|5817.66|5816.96|5817.41|5816.71|9
1729819100000|2024-10-25 01:18:20|5817.41|5816.71|5817.91|5817.21|5817.91|5817.21|5817.41|5816.71|11
1729819110000|2024-10-25 01:18:30|5817.66|5816.96|5817.66|5816.96|5817.78|5817.08|5817.66|5816.96|12
1729819120000|2024-10-25 01:18:40|5817.91|5817.21|5818.16|5817.46|5818.16|5817.46|5817.91|5817.21|54
1729819130000|2024-10-25 01:18:50|5818.66|5817.96|5818.66|5817.96|5818.66|5817.96|5818.41|5817.71|79
1729819140000|2024-10-25 01:19:00|5818.91|5818.21|5818.91|5818.21|5818.91|5818.21|5818.91|5818.21|33
1729819150000|2024-10-25 01:19:10|5818.66|5817.96|5818.91|5818.21|5818.91|5818.21|5818.66|5817.96|6
1729819160000|2024-10-25 01:19:20|5818.66|5817.96|5819.03|5818.33|5819.41|5818.71|5818.66|5817.96|114
1729819170000|2024-10-25 01:19:30|5818.91|5818.21|5818.91|5818.21|5818.91|5818.21|5818.91|5818.21|5
1729819180000|2024-10-25 01:19:40|5818.66|5817.96|5818.66|5817.96|5818.66|5817.96|5818.66|5817.96|13
1729819190000|2024-10-25 01:19:50|5818.41|5817.71|5818.41|5817.71|5818.41|5817.71|5818.41|5817.71|20
1729819200000|2024-10-25 01:20:00|5818.16|5817.46|5818.16|5817.46|5818.16|5817.46|5817.91|5817.21|41
1729819210000|2024-10-25 01:20:10|5817.91|5817.21|5818.16|5817.46|5818.16|5817.46|5817.91|5817.21|9
1729819220000|2024-10-25 01:20:20|5818.03|5817.33|5818.16|5817.46|5818.16|5817.46|5818.03|5817.33|3
1729819230000|2024-10-25 01:20:30|5817.91|5817.21|5817.91|5817.21|5817.91|5817.21|5817.91|5817.21|7
1729819240000|2024-10-25 01:20:40|5818.03|5817.33|5818.41|5817.71|5818.41|5817.71|5817.91|5817.21|21
1729819250000|2024-10-25 01:20:50|5818.66|5817.96|5818.66|5817.96|5818.66|5817.96|5818.66|5817.96|16
1729819260000|2024-10-25 01:21:00|5818.78|5818.08|5818.91|5818.21|5818.91|5818.21|5818.78|5818.08|12
1729819270000|2024-10-25 01:21:10|||||||||1
1729819280000|2024-10-25 01:21:20|||||||||1
1729819290000|2024-10-25 01:21:30|5818.66|5817.96|5818.91|5818.21|5818.91|5818.21|5818.66|5817.96|15
1729819300000|2024-10-25 01:21:40|5818.66|5817.96|5818.91|5818.21|5818.91|5818.21|5818.66|5817.96|11
1729819310000|2024-10-25 01:21:50|5818.66|5817.96|5818.41|5817.71|5818.66|5817.96|5818.41|5817.71|12
1729819320000|2024-10-25 01:22:00|||||||||4
1729819330000|2024-10-25 01:22:10|5818.66|5817.96|5818.41|5817.71|5818.66|5817.96|5818.41|5817.71|12
1729819340000|2024-10-25 01:22:20|5818.53|5817.83|5818.41|5817.71|5818.53|5817.83|5818.41|5817.71|3
1729819350000|2024-10-25 01:22:30|||||||||2
1729819360000|2024-10-25 01:22:40|||||||||1
1729819380000|2024-10-25 01:23:00|||||||||6
1729819390000|2024-10-25 01:23:10|5818.28|5817.58|5818.16|5817.46|5818.41|5817.71|5818.16|5817.46|6
1729819400000|2024-10-25 01:23:20|5818.28|5817.58|5818.41|5817.71|5818.41|5817.71|5818.28|5817.58|3
1729819410000|2024-10-25 01:23:30|5818.66|5817.96|5818.41|5817.71|5818.66|5817.96|5818.41|5817.71|8
1729819420000|2024-10-25 01:23:40|5818.28|5817.58|5818.41|5817.71|5818.41|5817.71|5818.28|5817.58|5
1729819430000|2024-10-25 01:23:50|5818.28|5817.58|5818.41|5817.71|5818.41|5817.71|5818.28|5817.58|11
1729819440000|2024-10-25 01:24:00|5818.16|5817.46|5818.16|5817.46|5818.16|5817.46|5818.16|5817.46|3
1729819450000|2024-10-25 01:24:10|5817.91|5817.21|5817.91|5817.21|5817.91|5817.21|5817.91|5817.21|23
1729819460000|2024-10-25 01:24:20|||||||||7
1729819470000|2024-10-25 01:24:30|||||||||4
1729819480000|2024-10-25 01:24:40|||||||||1
1729819490000|2024-10-25 01:24:50|5818.16|5817.46|5817.91|5817.21|5818.16|5817.46|5817.91|5817.21|3
1729819500000|2024-10-25 01:25:00|||||||||2
1729819510000|2024-10-25 01:25:10|||||||||2
1729819520000|2024-10-25 01:25:20|5817.66|5816.96|5817.66|5816.96|5817.78|5817.08|5817.66|5816.96|7
1729819540000|2024-10-25 01:25:40|||||||||9
1729819550000|2024-10-25 01:25:50|||||||||3
1729819560000|2024-10-25 01:26:00|5817.41|5816.71|5817.66|5816.96|5817.66|5816.96|5817.41|5816.71|34
1729819570000|2024-10-25 01:26:10|5817.41|5816.71|5817.66|5816.96|5817.66|5816.96|5817.41|5816.71|9
1729819580000|2024-10-25 01:26:20|5817.41|5816.71|5817.66|5816.96|5817.66|5816.96|5817.41|5816.71|16
1729819590000|2024-10-25 01:26:30|5817.41|5816.71|5817.66|5816.96|5817.66|5816.96|5817.41|5816.71|13
1729819600000|2024-10-25 01:26:40|||||||||1
1729819610000|2024-10-25 01:26:50|||||||||11
1729819620000|2024-10-25 01:27:00|5817.53|5816.83|5818.16|5817.46|5818.16|5817.46|5817.41|5816.71|82
1729819630000|2024-10-25 01:27:10|5817.91|5817.21|5818.16|5817.46|5818.16|5817.46|5817.91|5817.21|37
1729819640000|2024-10-25 01:27:20|||||||||2
1729819650000|2024-10-25 01:27:30|||||||||13
1729819660000|2024-10-25 01:27:40|5817.91|5817.21|5817.91|5817.21|5817.91|5817.21|5817.91|5817.21|12
1729819670000|2024-10-25 01:27:50|5817.66|5816.96|5817.66|5816.96|5817.66|5816.96|5817.66|5816.96|16
1729819680000|2024-10-25 01:28:00|5817.91|5817.21|5817.91|5817.21|5817.91|5817.21|5817.91|5817.21|18
1729819690000|2024-10-25 01:28:10|||||||||3
1729819720000|2024-10-25 01:28:40|5818.16|5817.46|5818.16|5817.46|5818.16|5817.46|5818.16|5817.46|11
1729819730000|2024-10-25 01:28:50|5818.03|5817.33|5818.16|5817.46|5818.16|5817.46|5817.91|5817.21|16
1729819740000|2024-10-25 01:29:00|5818.03|5817.33|5817.91|5817.21|5818.03|5817.33|5817.91|5817.21|5
1729819750000|2024-10-25 01:29:10|||||||||1
1729819760000|2024-10-25 01:29:20|5818.03|5817.33|5818.16|5817.46|5818.16|5817.46|5817.91|5817.21|7
1729819770000|2024-10-25 01:29:30|5817.91|5817.21|5817.91|5817.21|5817.91|5817.21|5817.91|5817.21|3
1729819780000|2024-10-25 01:29:40|||||||||12
1729819790000|2024-10-25 01:29:50|5818.03|5817.33|5817.91|5817.21|5818.16|5817.46|5817.91|5817.21|1
1729819800000|2024-10-25 01:30:00|5818.03|5817.33|5818.16|5817.46|5818.41|5817.71|5818.03|5817.33|45
1729819810000|2024-10-25 01:30:10|5818.28|5817.58|5818.16|5817.46|5818.28|5817.58|5818.16|5817.46|12
1729819820000|2024-10-25 01:30:20|5818.03|5817.33|5817.91|5817.21|5818.03|5817.33|5817.91|5817.21|6
1729819830000|2024-10-25 01:30:30|5817.78|5817.08|5817.66|5816.96|5817.78|5817.08|5817.66|5816.96|7
1729819840000|2024-10-25 01:30:40|5817.53|5816.83|5817.41|5816.71|5817.53|5816.83|5817.41|5816.71|31
1729819850000|2024-10-25 01:30:50|5817.28|5816.58|5817.41|5816.71|5817.41|5816.71|5817.16|5816.46|20
1729819860000|2024-10-25 01:31:00|5817.66|5816.96|5817.41|5816.71|5817.78|5817.08|5817.41|5816.71|29
1729819870000|2024-10-25 01:31:10|5817.16|5816.46|5817.66|5816.96|5817.66|5816.96|5817.16|5816.46|20
1729819880000|2024-10-25 01:31:20|5817.91|5817.21|5817.91|5817.21|5817.91|5817.21|5817.78|5817.08|26
1729819890000|2024-10-25 01:31:30|5817.78|5817.08|5817.91|5817.21|5817.91|5817.21|5817.66|5816.96|1
1729819900000|2024-10-25 01:31:40|5817.78|5817.08|5817.91|5817.21|5817.91|5817.21|5817.78|5817.08|7
1729819920000|2024-10-25 01:32:00|5817.78|5817.08|5817.66|5816.96|5817.91|5817.21|5817.66|5816.96|7
1729819930000|2024-10-25 01:32:10|5817.41|5816.71|5817.41|5816.71|5817.41|5816.71|5817.41|5816.71|13
1729819940000|2024-10-25 01:32:20|5817.53|5816.83|5817.41|5816.71|5817.66|5816.96|5817.41|5816.71|32
1729819950000|2024-10-25 01:32:30|5817.28|5816.58|5817.16|5816.46|5817.28|5816.58|5817.16|5816.46|46
1729819960000|2024-10-25 01:32:40|5817.28|5816.58|5817.66|5816.96|5817.66|5816.96|5817.28|5816.58|11
1729819970000|2024-10-25 01:32:50|5817.91|5817.21|5817.91|5817.21|5817.91|5817.21|5817.91|5817.21|14
1729819980000|2024-10-25 01:33:00|5818.16|5817.46|5817.91|5817.21|5818.16|5817.46|5817.91|5817.21|20
1729819990000|2024-10-25 01:33:10|5818.03|5817.33|5817.66|5816.96|5818.03|5817.33|5817.53|5816.83|24
1729820000000|2024-10-25 01:33:20|5817.41|5816.71|5817.41|5816.71|5817.41|5816.71|5817.41|5816.71|11
1729820010000|2024-10-25 01:33:30|5817.28|5816.58|5816.91|5816.21|5817.28|5816.58|5816.91|5816.21|13
1729820020000|2024-10-25 01:33:40|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|1
1729820030000|2024-10-25 01:33:50|5817.03|5816.33|5817.16|5816.46|5817.16|5816.46|5817.03|5816.33|13
1729820040000|2024-10-25 01:34:00|5817.28|5816.58|5817.41|5816.71|5817.41|5816.71|5817.28|5816.58|42
1729820050000|2024-10-25 01:34:10|5817.53|5816.83|5817.41|5816.71|5817.53|5816.83|5817.41|5816.71|14
1729820080000|2024-10-25 01:34:40|||||||||15
1729820090000|2024-10-25 01:34:50|5817.28|5816.58|5817.41|5816.71|5817.41|5816.71|5817.28|5816.58|5
1729820100000|2024-10-25 01:35:00|5817.53|5816.83|5817.16|5816.46|5817.53|5816.83|5817.16|5816.46|19
1729820110000|2024-10-25 01:35:10|||||||||12
1729820130000|2024-10-25 01:35:30|5817.03|5816.33|5817.16|5816.46|5817.16|5816.46|5816.91|5816.21|30
1729820140000|2024-10-25 01:35:40|5817.03|5816.33|5817.16|5816.46|5817.41|5816.71|5816.91|5816.21|21
1729820150000|2024-10-25 01:35:50|5817.41|5816.71|5817.16|5816.46|5817.41|5816.71|5817.16|5816.46|14
1729820160000|2024-10-25 01:36:00|5817.28|5816.58|5817.41|5816.71|5817.53|5816.83|5817.16|5816.46|29
1729820170000|2024-10-25 01:36:10|5817.66|5816.96|5817.41|5816.71|5817.66|5816.96|5817.41|5816.71|23
1729820180000|2024-10-25 01:36:20|||||||||11
1729820190000|2024-10-25 01:36:30|5817.28|5816.58|5817.16|5816.46|5817.41|5816.71|5817.16|5816.46|9
1729820220000|2024-10-25 01:37:00|5817.41|5816.71|5817.16|5816.46|5817.41|5816.71|5817.16|5816.46|34
1729820230000|2024-10-25 01:37:10|5817.28|5816.58|5817.41|5816.71|5817.41|5816.71|5817.28|5816.58|6
1729820250000|2024-10-25 01:37:30|5817.28|5816.58|5817.41|5816.71|5817.41|5816.71|5817.28|5816.58|8
1729820260000|2024-10-25 01:37:40|5817.28|5816.58|5817.41|5816.71|5817.41|5816.71|5817.16|5816.46|15
1729820280000|2024-10-25 01:38:00|5817.28|5816.58|5817.16|5816.46|5817.28|5816.58|5817.16|5816.46|4
1729820290000|2024-10-25 01:38:10|5817.28|5816.58|5817.16|5816.46|5817.28|5816.58|5817.16|5816.46|4
1729820300000|2024-10-25 01:38:20|5817.28|5816.58|5817.41|5816.71|5817.41|5816.71|5817.28|5816.58|2
1729820310000|2024-10-25 01:38:30|||||||||1
1729820320000|2024-10-25 01:38:40|5817.53|5816.83|5817.41|5816.71|5817.53|5816.83|5817.41|5816.71|4
1729820330000|2024-10-25 01:38:50|5817.16|5816.46|5817.16|5816.46|5817.41|5816.71|5817.16|5816.46|15
1729820340000|2024-10-25 01:39:00|5817.41|5816.71|5817.28|5816.58|5817.41|5816.71|5817.28|5816.58|21
1729820350000|2024-10-25 01:39:10|5817.41|5816.71|5817.41|5816.71|5817.41|5816.71|5817.16|5816.46|4
1729820360000|2024-10-25 01:39:20|5817.53|5816.83|5817.66|5816.96|5817.66|5816.96|5817.53|5816.83|8
1729820380000|2024-10-25 01:39:40|5817.41|5816.71|5817.66|5816.96|5817.66|5816.96|5817.41|5816.71|19
1729820390000|2024-10-25 01:39:50|5817.78|5817.08|5817.91|5817.21|5817.91|5817.21|5817.78|5817.08|12
1729820400000|2024-10-25 01:40:00|5817.78|5817.08|5817.66|5816.96|5818.03|5817.33|5817.66|5816.96|55
1729820410000|2024-10-25 01:40:10|5817.78|5817.08|5817.91|5817.21|5817.91|5817.21|5817.78|5817.08|15
1729820420000|2024-10-25 01:40:20|5817.78|5817.08|5817.91|5817.21|5817.91|5817.21|5817.78|5817.08|3
1729820430000|2024-10-25 01:40:30|5817.78|5817.08|5817.66|5816.96|5817.78|5817.08|5817.66|5816.96|4
1729820440000|2024-10-25 01:40:40|5817.53|5816.83|5817.41|5816.71|5817.53|5816.83|5817.28|5816.58|32
1729820450000|2024-10-25 01:40:50|5817.28|5816.58|5817.41|5816.71|5817.41|5816.71|5817.28|5816.58|2
1729820470000|2024-10-25 01:41:10|5817.53|5816.83|5817.66|5816.96|5817.66|5816.96|5817.53|5816.83|8
1729820500000|2024-10-25 01:41:40|||||||||4
1729820510000|2024-10-25 01:41:50|||||||||3
1729820520000|2024-10-25 01:42:00|5817.41|5816.71|5817.41|5816.71|5817.53|5816.83|5817.41|5816.71|19
1729820530000|2024-10-25 01:42:10|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|11
1729820540000|2024-10-25 01:42:20|5817.03|5816.33|5817.03|5816.33|5817.03|5816.33|5817.03|5816.33|4
1729820550000|2024-10-25 01:42:30|5816.91|5816.21|5817.16|5816.46|5817.16|5816.46|5816.91|5816.21|15
1729820560000|2024-10-25 01:42:40|||||||||21
1729820570000|2024-10-25 01:42:50|5817.03|5816.33|5816.91|5816.21|5817.03|5816.33|5816.91|5816.21|12
1729820580000|2024-10-25 01:43:00|5817.03|5816.33|5816.91|5816.21|5817.16|5816.46|5816.91|5816.21|26
1729820590000|2024-10-25 01:43:10|5816.78|5816.08|5816.91|5816.21|5816.91|5816.21|5816.66|5815.96|25
1729820600000|2024-10-25 01:43:20|5817.03|5816.33|5816.91|5816.21|5817.16|5816.46|5816.91|5816.21|15
1729820620000|2024-10-25 01:43:40|5816.78|5816.08|5816.91|5816.21|5816.91|5816.21|5816.78|5816.08|11
1729820630000|2024-10-25 01:43:50|5817.03|5816.33|5817.41|5816.71|5817.41|5816.71|5817.03|5816.33|34
1729820640000|2024-10-25 01:44:00|5817.28|5816.58|5817.41|5816.71|5817.41|5816.71|5817.16|5816.46|10
1729820650000|2024-10-25 01:44:10|5817.28|5816.58|5817.16|5816.46|5817.28|5816.58|5817.16|5816.46|10
1729820660000|2024-10-25 01:44:20|||||||||6
1729820670000|2024-10-25 01:44:30|5817.03|5816.33|5816.91|5816.21|5817.03|5816.33|5816.91|5816.21|6
1729820680000|2024-10-25 01:44:40|5816.78|5816.08|5816.66|5815.96|5816.78|5816.08|5816.66|5815.96|10
1729820690000|2024-10-25 01:44:50|5816.78|5816.08|5816.66|5815.96|5816.91|5816.21|5816.66|5815.96|17
1729820700000|2024-10-25 01:45:00|5816.91|5816.21|5816.66|5815.96|5816.91|5816.21|5816.66|5815.96|31
1729820730000|2024-10-25 01:45:30|5816.91|5816.21|5816.91|5816.21|5816.91|5816.21|5816.91|5816.21|6
1729820740000|2024-10-25 01:45:40|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|5816.91|5816.21|17
1729820750000|2024-10-25 01:45:50|||||||||2
1729820760000|2024-10-25 01:46:00|5816.91|5816.21|5816.91|5816.21|5817.16|5816.46|5816.91|5816.21|23
1729820770000|2024-10-25 01:46:10|5817.03|5816.33|5816.91|5816.21|5817.03|5816.33|5816.91|5816.21|10
1729820780000|2024-10-25 01:46:20|||||||||3
1729820790000|2024-10-25 01:46:30|||||||||25
1729820800000|2024-10-25 01:46:40|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|18
1729820810000|2024-10-25 01:46:50|5816.91|5816.21|5817.16|5816.46|5817.28|5816.58|5816.91|5816.21|18
1729820820000|2024-10-25 01:47:00|5816.91|5816.21|5817.16|5816.46|5817.16|5816.46|5816.91|5816.21|10
1729820830000|2024-10-25 01:47:10|5817.03|5816.33|5817.16|5816.46|5817.16|5816.46|5817.03|5816.33|8
1729820840000|2024-10-25 01:47:20|||||||||10
1729820850000|2024-10-25 01:47:30|5817.41|5816.71|5817.41|5816.71|5817.41|5816.71|5817.41|5816.71|14
1729820860000|2024-10-25 01:47:40|||||||||5
1729820870000|2024-10-25 01:47:50|||||||||12
1729820880000|2024-10-25 01:48:00|5817.66|5816.96|5817.41|5816.71|5817.66|5816.96|5817.41|5816.71|18
1729820890000|2024-10-25 01:48:10|5817.16|5816.46|5817.41|5816.71|5817.41|5816.71|5817.16|5816.46|13
1729820900000|2024-10-25 01:48:20|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|20
1729820920000|2024-10-25 01:48:40|||||||||2
1729820940000|2024-10-25 01:49:00|5816.91|5816.21|5816.91|5816.21|5816.91|5816.21|5816.91|5816.21|21
1729820950000|2024-10-25 01:49:10|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|14
1729820960000|2024-10-25 01:49:20|5817.41|5816.71|5817.41|5816.71|5817.41|5816.71|5817.16|5816.46|9
1729820970000|2024-10-25 01:49:30|5817.16|5816.46|5817.41|5816.71|5817.41|5816.71|5817.16|5816.46|19
1729820980000|2024-10-25 01:49:40|||||||||7
1729820990000|2024-10-25 01:49:50|||||||||2
1729821000000|2024-10-25 01:50:00|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|28
1729821010000|2024-10-25 01:50:10|5817.41|5816.71|5817.16|5816.46|5817.41|5816.71|5817.16|5816.46|17
1729821020000|2024-10-25 01:50:20|5816.91|5816.21|5816.91|5816.21|5816.91|5816.21|5816.91|5816.21|10
1729821030000|2024-10-25 01:50:30|||||||||1
1729821040000|2024-10-25 01:50:40|5817.03|5816.33|5817.03|5816.33|5817.03|5816.33|5817.03|5816.33|14
1729821050000|2024-10-25 01:50:50|5816.91|5816.21|5816.91|5816.21|5816.91|5816.21|5816.66|5815.96|19
1729821060000|2024-10-25 01:51:00|5816.78|5816.08|5816.66|5815.96|5816.78|5816.08|5816.66|5815.96|5
1729821070000|2024-10-25 01:51:10|5816.91|5816.21|5816.91|5816.21|5816.91|5816.21|5816.91|5816.21|4
1729821080000|2024-10-25 01:51:20|5817.16|5816.46|5816.91|5816.21|5817.16|5816.46|5816.91|5816.21|23
1729821090000|2024-10-25 01:51:30|||||||||2
1729821100000|2024-10-25 01:51:40|5817.16|5816.46|5816.91|5816.21|5817.16|5816.46|5816.91|5816.21|8
1729821110000|2024-10-25 01:51:50|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|13
1729821120000|2024-10-25 01:52:00|5816.41|5815.71|5816.41|5815.71|5816.41|5815.71|5816.41|5815.71|9
1729821130000|2024-10-25 01:52:10|5816.16|5815.46|5816.41|5815.71|5816.41|5815.71|5816.16|5815.46|13
1729821140000|2024-10-25 01:52:20|||||||||2
1729821150000|2024-10-25 01:52:30|5816.66|5815.96|5816.41|5815.71|5816.66|5815.96|5816.41|5815.71|21
1729821160000|2024-10-25 01:52:40|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|11
1729821180000|2024-10-25 01:53:00|5816.91|5816.21|5816.91|5816.21|5816.91|5816.21|5816.91|5816.21|16
1729821190000|2024-10-25 01:53:10|||||||||6
1729821200000|2024-10-25 01:53:20|5817.16|5816.46|5816.91|5816.21|5817.16|5816.46|5816.91|5816.21|32
1729821210000|2024-10-25 01:53:30|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|10
1729821230000|2024-10-25 01:53:50|5816.53|5815.83|5816.53|5815.83|5816.53|5815.83|5816.41|5815.71|15
1729821240000|2024-10-25 01:54:00|5816.41|5815.71|5816.41|5815.71|5816.41|5815.71|5816.41|5815.71|0
1729821250000|2024-10-25 01:54:10|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|8
1729821260000|2024-10-25 01:54:20|5816.41|5815.71|5816.41|5815.71|5816.53|5815.83|5816.41|5815.71|9
1729821280000|2024-10-25 01:54:40|5816.16|5815.46|5816.28|5815.58|5816.41|5815.71|5816.16|5815.46|21
1729821290000|2024-10-25 01:54:50|5816.41|5815.71|5816.16|5815.46|5816.41|5815.71|5816.16|5815.46|15
1729821300000|2024-10-25 01:55:00|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|82
1729821310000|2024-10-25 01:55:10|5816.16|5815.46|5816.16|5815.46|5816.28|5815.58|5816.16|5815.46|24
1729821320000|2024-10-25 01:55:20|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|10
1729821330000|2024-10-25 01:55:30|5816.03|5815.33|5815.91|5815.21|5816.03|5815.33|5815.91|5815.21|14
1729821340000|2024-10-25 01:55:40|5815.66|5814.96|5815.41|5814.71|5815.66|5814.96|5815.41|5814.71|36
1729821350000|2024-10-25 01:55:50|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|18
1729821360000|2024-10-25 01:56:00|5815.41|5814.71|5815.66|5814.96|5815.66|5814.96|5815.41|5814.71|31
1729821370000|2024-10-25 01:56:10|5815.53|5814.83|5815.66|5814.96|5815.66|5814.96|5815.53|5814.83|12
1729821380000|2024-10-25 01:56:20|5815.78|5815.08|5815.91|5815.21|5815.91|5815.21|5815.78|5815.08|29
1729821390000|2024-10-25 01:56:30|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|9
1729821400000|2024-10-25 01:56:40|5815.41|5814.71|5815.66|5814.96|5815.66|5814.96|5815.41|5814.71|26
1729821410000|2024-10-25 01:56:50|5815.41|5814.71|5815.41|5814.71|5815.66|5814.96|5815.41|5814.71|18
1729821420000|2024-10-25 01:57:00|||||||||1
1729821430000|2024-10-25 01:57:10|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|17
1729821440000|2024-10-25 01:57:20|5815.41|5814.71|5815.41|5814.71|5815.41|5814.71|5815.41|5814.71|22
1729821460000|2024-10-25 01:57:40|||||||||1
1729821470000|2024-10-25 01:57:50|5815.66|5814.96|5815.41|5814.71|5815.66|5814.96|5815.41|5814.71|26
1729821480000|2024-10-25 01:58:00|5815.66|5814.96|5815.41|5814.71|5815.66|5814.96|5815.41|5814.71|17
1729821490000|2024-10-25 01:58:10|||||||||1
1729821500000|2024-10-25 01:58:20|||||||||2
1729821510000|2024-10-25 01:58:30|5815.66|5814.96|5815.66|5814.96|5815.91|5815.21|5815.66|5814.96|33
1729821520000|2024-10-25 01:58:40|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|4
1729821530000|2024-10-25 01:58:50|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|20
1729821540000|2024-10-25 01:59:00|5815.91|5815.21|5815.66|5814.96|5815.91|5815.21|5815.66|5814.96|16
1729821560000|2024-10-25 01:59:20|5815.53|5814.83|5815.41|5814.71|5815.53|5814.83|5815.41|5814.71|17
1729821580000|2024-10-25 01:59:40|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|4
1729821590000|2024-10-25 01:59:50|5815.53|5814.83|5815.41|5814.71|5815.53|5814.83|5815.41|5814.71|8
1729821600000|2024-10-25 02:00:00|||||||||13
1729821610000|2024-10-25 02:00:10|5815.16|5814.46|5815.16|5814.46|5815.28|5814.58|5815.16|5814.46|26
1729821620000|2024-10-25 02:00:20|5814.91|5814.21|5814.91|5814.21|5814.91|5814.21|5814.91|5814.21|25
1729821630000|2024-10-25 02:00:30|||||||||13
1729821640000|2024-10-25 02:00:40|5815.16|5814.46|5815.16|5814.46|5815.16|5814.46|5815.16|5814.46|27
1729821650000|2024-10-25 02:00:50|||||||||4
1729821660000|2024-10-25 02:01:00|5815.03|5814.33|5814.91|5814.21|5815.16|5814.46|5814.91|5814.21|22
1729821670000|2024-10-25 02:01:10|5815.16|5814.46|5815.41|5814.71|5815.41|5814.71|5815.16|5814.46|31
1729821680000|2024-10-25 02:01:20|5815.53|5814.83|5815.53|5814.83|5815.66|5814.96|5815.41|5814.71|20
1729821690000|2024-10-25 02:01:30|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|4
1729821700000|2024-10-25 02:01:40|||||||||6
1729821710000|2024-10-25 02:01:50|||||||||3
1729821720000|2024-10-25 02:02:00|5815.41|5814.71|5815.41|5814.71|5815.41|5814.71|5815.41|5814.71|35
1729821730000|2024-10-25 02:02:10|5815.16|5814.46|5815.41|5814.71|5815.41|5814.71|5815.16|5814.46|22
1729821740000|2024-10-25 02:02:20|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|18
1729821750000|2024-10-25 02:02:30|5815.41|5814.71|5815.66|5814.96|5815.66|5814.96|5815.41|5814.71|10
1729821760000|2024-10-25 02:02:40|||||||||1
1729821770000|2024-10-25 02:02:50|||||||||6
1729821780000|2024-10-25 02:03:00|||||||||2
1729821790000|2024-10-25 02:03:10|||||||||14
1729821800000|2024-10-25 02:03:20|5815.78|5815.08|5815.91|5815.21|5815.91|5815.21|5815.78|5815.08|31
1729821820000|2024-10-25 02:03:40|||||||||2
1729821830000|2024-10-25 02:03:50|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|9
1729821840000|2024-10-25 02:04:00|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|5815.66|5814.96|11
1729821850000|2024-10-25 02:04:10|5815.66|5814.96|5815.66|5814.96|5815.78|5815.08|5815.66|5814.96|10
1729821860000|2024-10-25 02:04:20|5815.78|5815.08|5815.66|5814.96|5815.91|5815.21|5815.66|5814.96|5
1729821900000|2024-10-25 02:05:00|5815.41|5814.71|5815.41|5814.71|5815.41|5814.71|5815.41|5814.71|14
1729821910000|2024-10-25 02:05:10|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|16
1729821920000|2024-10-25 02:05:20|||||||||1
1729821950000|2024-10-25 02:05:50|||||||||18
1729821960000|2024-10-25 02:06:00|5815.53|5814.83|5815.41|5814.71|5815.66|5814.96|5815.41|5814.71|33
1729821970000|2024-10-25 02:06:10|||||||||2
1729821980000|2024-10-25 02:06:20|5815.16|5814.46|5815.41|5814.71|5815.41|5814.71|5815.16|5814.46|16
1729821990000|2024-10-25 02:06:30|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|27
1729822000000|2024-10-25 02:06:40|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|10
1729822020000|2024-10-25 02:07:00|5815.66|5814.96|5815.66|5814.96|5815.91|5815.21|5815.66|5814.96|17
1729822040000|2024-10-25 02:07:20|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|5815.78|5815.08|17
1729822050000|2024-10-25 02:07:30|5816.16|5815.46|5816.16|5815.46|5816.16|5815.46|5816.16|5815.46|28
1729822060000|2024-10-25 02:07:40|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|18
1729822070000|2024-10-25 02:07:50|5815.78|5815.08|5815.78|5815.08|5815.91|5815.21|5815.66|5814.96|27
1729822080000|2024-10-25 02:08:00|5815.91|5815.21|5816.16|5815.46|5816.16|5815.46|5815.91|5815.21|28
1729822090000|2024-10-25 02:08:10|||||||||15
1729822130000|2024-10-25 02:08:50|5816.41|5815.71|5816.41|5815.71|5816.41|5815.71|5816.41|5815.71|10
1729822140000|2024-10-25 02:09:00|||||||||2
1729822160000|2024-10-25 02:09:20|5816.16|5815.46|5816.16|5815.46|5816.16|5815.46|5816.16|5815.46|15
1729822180000|2024-10-25 02:09:40|5816.28|5815.58|5816.16|5815.46|5816.28|5815.58|5816.16|5815.46|19
1729822210000|2024-10-25 02:10:10|5816.28|5815.58|5816.41|5815.71|5816.41|5815.71|5816.28|5815.58|10
1729822230000|2024-10-25 02:10:30|||||||||1
1729822240000|2024-10-25 02:10:40|5816.28|5815.58|5816.41|5815.71|5816.41|5815.71|5816.28|5815.58|20
1729822250000|2024-10-25 02:10:50|||||||||5
1729822260000|2024-10-25 02:11:00|5816.53|5815.83|5816.66|5815.96|5816.66|5815.96|5816.53|5815.83|17
1729822280000|2024-10-25 02:11:20|||||||||6
1729822290000|2024-10-25 02:11:30|5816.91|5816.21|5816.91|5816.21|5816.91|5816.21|5816.91|5816.21|23
1729822300000|2024-10-25 02:11:40|||||||||3
1729822310000|2024-10-25 02:11:50|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|5816.53|5815.83|25
1729822330000|2024-10-25 02:12:10|5816.41|5815.71|5816.41|5815.71|5816.41|5815.71|5816.41|5815.71|8
1729822340000|2024-10-25 02:12:20|||||||||1
1729822350000|2024-10-25 02:12:30|||||||||12
1729822360000|2024-10-25 02:12:40|5816.16|5815.46|5816.16|5815.46|5816.16|5815.46|5816.16|5815.46|15
1729822370000|2024-10-25 02:12:50|||||||||16
1729822380000|2024-10-25 02:13:00|5816.41|5815.71|5816.41|5815.71|5816.41|5815.71|5816.41|5815.71|22
1729822390000|2024-10-25 02:13:10|5816.53|5815.83|5816.66|5815.96|5816.66|5815.96|5816.53|5815.83|26
1729822410000|2024-10-25 02:13:30|||||||||1
1729822420000|2024-10-25 02:13:40|5816.91|5816.21|5816.91|5816.21|5816.91|5816.21|5816.91|5816.21|14
1729822430000|2024-10-25 02:13:50|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|24
1729822440000|2024-10-25 02:14:00|||||||||9
1729822470000|2024-10-25 02:14:30|5816.91|5816.21|5816.91|5816.21|5816.91|5816.21|5816.91|5816.21|14
1729822490000|2024-10-25 02:14:50|||||||||1
1729822500000|2024-10-25 02:15:00|||||||||2
1729822510000|2024-10-25 02:15:10|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|25
1729822520000|2024-10-25 02:15:20|5817.41|5816.71|5817.41|5816.71|5817.41|5816.71|5817.41|5816.71|33
1729822530000|2024-10-25 02:15:30|5817.16|5816.46|5817.41|5816.71|5817.41|5816.71|5817.16|5816.46|34
1729822540000|2024-10-25 02:15:40|||||||||9
1729822550000|2024-10-25 02:15:50|5817.66|5816.96|5817.41|5816.71|5817.66|5816.96|5817.41|5816.71|19
1729822560000|2024-10-25 02:16:00|5817.16|5816.46|5817.16|5816.46|5817.41|5816.71|5817.16|5816.46|90
1729822590000|2024-10-25 02:16:30|5817.41|5816.71|5817.41|5816.71|5817.41|5816.71|5817.41|5816.71|10
1729822600000|2024-10-25 02:16:40|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|21
1729822610000|2024-10-25 02:16:50|5817.28|5816.58|5817.41|5816.71|5817.41|5816.71|5817.28|5816.58|5
1729822620000|2024-10-25 02:17:00|5817.28|5816.58|5817.41|5816.71|5817.41|5816.71|5817.28|5816.58|5
1729822630000|2024-10-25 02:17:10|5817.28|5816.58|5817.41|5816.71|5817.41|5816.71|5817.16|5816.46|7
1729822670000|2024-10-25 02:17:50|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|9
1729822680000|2024-10-25 02:18:00|5817.41|5816.71|5817.41|5816.71|5817.41|5816.71|5817.41|5816.71|6
1729822690000|2024-10-25 02:18:10|||||||||1
1729822700000|2024-10-25 02:18:20|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|11
1729822720000|2024-10-25 02:18:40|5817.28|5816.58|5817.16|5816.46|5817.28|5816.58|5817.16|5816.46|15
1729822730000|2024-10-25 02:18:50|5817.41|5816.71|5817.41|5816.71|5817.41|5816.71|5817.41|5816.71|5
1729822750000|2024-10-25 02:19:10|||||||||12
1729822770000|2024-10-25 02:19:30|5817.28|5816.58|5817.16|5816.46|5817.41|5816.71|5817.16|5816.46|40
1729822780000|2024-10-25 02:19:40|5817.41|5816.71|5817.41|5816.71|5817.41|5816.71|5817.41|5816.71|16
1729822790000|2024-10-25 02:19:50|||||||||3
1729822810000|2024-10-25 02:20:10|||||||||74
1729822820000|2024-10-25 02:20:20|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|14
1729822830000|2024-10-25 02:20:30|||||||||22
1729822840000|2024-10-25 02:20:40|||||||||1
1729822850000|2024-10-25 02:20:50|5816.91|5816.21|5816.91|5816.21|5816.91|5816.21|5816.91|5816.21|16
1729822860000|2024-10-25 02:21:00|||||||||2
1729822870000|2024-10-25 02:21:10|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|15
1729822880000|2024-10-25 02:21:20|5816.91|5816.21|5817.16|5816.46|5817.16|5816.46|5816.91|5816.21|39
1729822890000|2024-10-25 02:21:30|5817.03|5816.33|5817.16|5816.46|5817.16|5816.46|5817.03|5816.33|12
1729822900000|2024-10-25 02:21:40|5816.91|5816.21|5817.16|5816.46|5817.16|5816.46|5816.91|5816.21|5
1729822910000|2024-10-25 02:21:50|||||||||1
1729822950000|2024-10-25 02:22:30|5816.91|5816.21|5816.91|5816.21|5817.16|5816.46|5816.91|5816.21|16
1729822960000|2024-10-25 02:22:40|5817.16|5816.46|5817.41|5816.71|5817.41|5816.71|5817.16|5816.46|22
1729822970000|2024-10-25 02:22:50|5817.66|5816.96|5817.66|5816.96|5817.66|5816.96|5817.41|5816.71|24
1729822980000|2024-10-25 02:23:00|5817.41|5816.71|5817.41|5816.71|5817.41|5816.71|5817.41|5816.71|9
1729823010000|2024-10-25 02:23:30|||||||||2
1729823040000|2024-10-25 02:24:00|5817.16|5816.46|5817.41|5816.71|5817.41|5816.71|5817.16|5816.46|20
1729823070000|2024-10-25 02:24:30|||||||||1
1729823080000|2024-10-25 02:24:40|||||||||1
1729823090000|2024-10-25 02:24:50|||||||||2
1729823100000|2024-10-25 02:25:00|||||||||10
1729823110000|2024-10-25 02:25:10|||||||||5
1729823120000|2024-10-25 02:25:20|||||||||12
1729823130000|2024-10-25 02:25:30|||||||||1
1729823150000|2024-10-25 02:25:50|5817.66|5816.96|5817.41|5816.71|5817.66|5816.96|5817.41|5816.71|20
1729823160000|2024-10-25 02:26:00|||||||||2
1729823170000|2024-10-25 02:26:10|||||||||7
1729823180000|2024-10-25 02:26:20|5817.16|5816.46|5817.41|5816.71|5817.41|5816.71|5817.16|5816.46|16
1729823190000|2024-10-25 02:26:30|5817.16|5816.46|5817.41|5816.71|5817.41|5816.71|5817.16|5816.46|10
1729823200000|2024-10-25 02:26:40|||||||||1
1729823210000|2024-10-25 02:26:50|5817.66|5816.96|5817.66|5816.96|5817.66|5816.96|5817.41|5816.71|24
1729823220000|2024-10-25 02:27:00|||||||||1
1729823240000|2024-10-25 02:27:20|5817.91|5817.21|5817.91|5817.21|5817.91|5817.21|5817.91|5817.21|33
1729823250000|2024-10-25 02:27:30|||||||||37
1729823260000|2024-10-25 02:27:40|5817.66|5816.96|5817.91|5817.21|5817.91|5817.21|5817.66|5816.96|20
1729823270000|2024-10-25 02:27:50|5817.78|5817.08|5817.91|5817.21|5817.91|5817.21|5817.78|5817.08|1
1729823280000|2024-10-25 02:28:00|5818.03|5817.33|5817.91|5817.21|5818.03|5817.33|5817.91|5817.21|29
1729823300000|2024-10-25 02:28:20|||||||||1
1729823310000|2024-10-25 02:28:30|||||||||1
1729823340000|2024-10-25 02:29:00|5818.16|5817.46|5817.91|5817.21|5818.16|5817.46|5817.91|5817.21|24
1729823350000|2024-10-25 02:29:10|||||||||1
1729823370000|2024-10-25 02:29:30|5818.16|5817.46|5818.16|5817.46|5818.16|5817.46|5818.16|5817.46|16
1729823380000|2024-10-25 02:29:40|5817.91|5817.21|5817.91|5817.21|5817.91|5817.21|5817.91|5817.21|5
1729823390000|2024-10-25 02:29:50|||||||||1
1729823400000|2024-10-25 02:30:00|||||||||1
1729823410000|2024-10-25 02:30:10|5817.66|5816.96|5817.66|5816.96|5817.66|5816.96|5817.66|5816.96|8
1729823420000|2024-10-25 02:30:20|5817.41|5816.71|5817.41|5816.71|5817.41|5816.71|5817.41|5816.71|16
1729823440000|2024-10-25 02:30:40|||||||||11
1729823450000|2024-10-25 02:30:50|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|5
1729823510000|2024-10-25 02:31:50|5817.28|5816.58|5817.28|5816.58|5817.41|5816.71|5817.16|5816.46|22
1729823520000|2024-10-25 02:32:00|5817.41|5816.71|5817.41|5816.71|5817.41|5816.71|5817.16|5816.46|1
1729823530000|2024-10-25 02:32:10|||||||||1
1729823540000|2024-10-25 02:32:20|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|4
1729823550000|2024-10-25 02:32:30|||||||||1
1729823570000|2024-10-25 02:32:50|5817.41|5816.71|5817.41|5816.71|5817.41|5816.71|5817.41|5816.71|8
1729823580000|2024-10-25 02:33:00|||||||||1
1729823590000|2024-10-25 02:33:10|||||||||2
1729823600000|2024-10-25 02:33:20|||||||||15
1729823620000|2024-10-25 02:33:40|5817.28|5816.58|5817.16|5816.46|5817.28|5816.58|5817.16|5816.46|11
1729823640000|2024-10-25 02:34:00|5816.91|5816.21|5816.91|5816.21|5817.16|5816.46|5816.91|5816.21|11
1729823650000|2024-10-25 02:34:10|5817.03|5816.33|5816.91|5816.21|5817.16|5816.46|5816.91|5816.21|6
1729823680000|2024-10-25 02:34:40|||||||||9
1729823700000|2024-10-25 02:35:00|5817.16|5816.46|5817.03|5816.33|5817.16|5816.46|5817.03|5816.33|9
1729823710000|2024-10-25 02:35:10|5816.91|5816.21|5816.91|5816.21|5817.16|5816.46|5816.91|5816.21|18
1729823720000|2024-10-25 02:35:20|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|3
1729823730000|2024-10-25 02:35:30|5817.41|5816.71|5817.41|5816.71|5817.41|5816.71|5817.16|5816.46|9
1729823750000|2024-10-25 02:35:50|5817.16|5816.46|5817.28|5816.58|5817.28|5816.58|5817.16|5816.46|9
1729823760000|2024-10-25 02:36:00|5817.41|5816.71|5817.16|5816.46|5817.41|5816.71|5817.16|5816.46|3
1729823770000|2024-10-25 02:36:10|||||||||1
1729823800000|2024-10-25 02:36:40|5817.28|5816.58|5817.16|5816.46|5817.28|5816.58|5817.16|5816.46|10
1729823810000|2024-10-25 02:36:50|5817.28|5816.58|5817.41|5816.71|5817.41|5816.71|5817.28|5816.58|4
1729823820000|2024-10-25 02:37:00|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|4
1729823840000|2024-10-25 02:37:20|||||||||7
1729823880000|2024-10-25 02:38:00|5817.41|5816.71|5817.41|5816.71|5817.41|5816.71|5817.41|5816.71|7
1729823890000|2024-10-25 02:38:10|5817.28|5816.58|5817.16|5816.46|5817.41|5816.71|5817.16|5816.46|10
1729823900000|2024-10-25 02:38:20|||||||||1
1729823920000|2024-10-25 02:38:40|||||||||8
1729823930000|2024-10-25 02:38:50|5816.91|5816.21|5816.91|5816.21|5816.91|5816.21|5816.91|5816.21|12
1729823940000|2024-10-25 02:39:00|5816.78|5816.08|5816.91|5816.21|5816.91|5816.21|5816.78|5816.08|14
1729823950000|2024-10-25 02:39:10|||||||||4
1729823980000|2024-10-25 02:39:40|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|33
1729823990000|2024-10-25 02:39:50|||||||||23
1729824000000|2024-10-25 02:40:00|5817.41|5816.71|5817.41|5816.71|5817.41|5816.71|5817.41|5816.71|27
1729824050000|2024-10-25 02:40:50|5817.16|5816.46|5817.41|5816.71|5817.41|5816.71|5817.16|5816.46|12
1729824090000|2024-10-25 02:41:30|||||||||1
1729824120000|2024-10-25 02:42:00|||||||||1
1729824130000|2024-10-25 02:42:10|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|8
1729824170000|2024-10-25 02:42:50|5817.28|5816.58|5817.16|5816.46|5817.28|5816.58|5817.16|5816.46|14
1729824180000|2024-10-25 02:43:00|5817.41|5816.71|5817.41|5816.71|5817.41|5816.71|5817.41|5816.71|15
1729824210000|2024-10-25 02:43:30|||||||||2
1729824230000|2024-10-25 02:43:50|5817.66|5816.96|5817.66|5816.96|5817.66|5816.96|5817.66|5816.96|16
1729824280000|2024-10-25 02:44:40|||||||||1
1729824290000|2024-10-25 02:44:50|||||||||2
1729824300000|2024-10-25 02:45:00|5817.78|5817.08|5817.66|5816.96|5817.78|5817.08|5817.66|5816.96|33
1729824310000|2024-10-25 02:45:10|||||||||1
1729824340000|2024-10-25 02:45:40|5817.91|5817.21|5817.91|5817.21|5817.91|5817.21|5817.91|5817.21|10
1729824360000|2024-10-25 02:46:00|||||||||8
1729824380000|2024-10-25 02:46:20|||||||||1
1729824390000|2024-10-25 02:46:30|5818.03|5817.33|5817.91|5817.21|5818.03|5817.33|5817.91|5817.21|9
1729824400000|2024-10-25 02:46:40|5818.16|5817.46|5818.16|5817.46|5818.16|5817.46|5818.16|5817.46|6
1729824410000|2024-10-25 02:46:50|5817.91|5817.21|5817.91|5817.21|5817.91|5817.21|5817.91|5817.21|12
1729824440000|2024-10-25 02:47:20|5818.16|5817.46|5818.03|5817.33|5818.16|5817.46|5818.03|5817.33|16
1729824450000|2024-10-25 02:47:30|5818.16|5817.46|5818.16|5817.46|5818.16|5817.46|5818.16|5817.46|0
1729824460000|2024-10-25 02:47:40|||||||||11
1729824470000|2024-10-25 02:47:50|||||||||1
1729824480000|2024-10-25 02:48:00|5817.91|5817.21|5817.91|5817.21|5817.91|5817.21|5817.91|5817.21|7
1729824500000|2024-10-25 02:48:20|||||||||2
1729824530000|2024-10-25 02:48:50|||||||||1
1729824550000|2024-10-25 02:49:10|||||||||1
1729824560000|2024-10-25 02:49:20|5817.66|5816.96|5817.91|5817.21|5817.91|5817.21|5817.66|5816.96|17
1729824570000|2024-10-25 02:49:30|5817.66|5816.96|5817.66|5816.96|5817.66|5816.96|5817.66|5816.96|8
1729824580000|2024-10-25 02:49:40|||||||||10
1729824590000|2024-10-25 02:49:50|||||||||5
1729824600000|2024-10-25 02:50:00|5817.91|5817.21|5817.91|5817.21|5817.91|5817.21|5817.91|5817.21|6
1729824620000|2024-10-25 02:50:20|||||||||5
1729824630000|2024-10-25 02:50:30|||||||||1
1729824640000|2024-10-25 02:50:40|||||||||1
1729824650000|2024-10-25 02:50:50|5818.16|5817.46|5818.16|5817.46|5818.16|5817.46|5818.16|5817.46|5
1729824660000|2024-10-25 02:51:00|5817.91|5817.21|5817.91|5817.21|5817.91|5817.21|5817.91|5817.21|5
1729824670000|2024-10-25 02:51:10|||||||||2
1729824690000|2024-10-25 02:51:30|||||||||1
1729824700000|2024-10-25 02:51:40|5818.16|5817.46|5818.16|5817.46|5818.16|5817.46|5818.16|5817.46|12
1729824710000|2024-10-25 02:51:50|5817.91|5817.21|5817.91|5817.21|5817.91|5817.21|5817.91|5817.21|2
1729824730000|2024-10-25 02:52:10|5818.16|5817.46|5818.16|5817.46|5818.16|5817.46|5818.16|5817.46|14
1729824760000|2024-10-25 02:52:40|5817.91|5817.21|5817.91|5817.21|5817.91|5817.21|5817.91|5817.21|7
1729824770000|2024-10-25 02:52:50|5818.16|5817.46|5817.91|5817.21|5818.16|5817.46|5817.91|5817.21|19
1729824780000|2024-10-25 02:53:00|||||||||2
1729824790000|2024-10-25 02:53:10|5818.16|5817.46|5817.91|5817.21|5818.16|5817.46|5817.91|5817.21|26
1729824800000|2024-10-25 02:53:20|||||||||1
1729824830000|2024-10-25 02:53:50|5817.66|5816.96|5817.91|5817.21|5817.91|5817.21|5817.66|5816.96|14
1729824840000|2024-10-25 02:54:00|5817.78|5817.08|5817.91|5817.21|5817.91|5817.21|5817.66|5816.96|7
1729824850000|2024-10-25 02:54:10|||||||||1
1729824860000|2024-10-25 02:54:20|5817.66|5816.96|5817.66|5816.96|5817.91|5817.21|5817.66|5816.96|15
1729824870000|2024-10-25 02:54:30|||||||||2
1729824890000|2024-10-25 02:54:50|5817.41|5816.71|5817.41|5816.71|5817.41|5816.71|5817.41|5816.71|22
1729824900000|2024-10-25 02:55:00|||||||||6
1729824910000|2024-10-25 02:55:10|5817.66|5816.96|5817.66|5816.96|5817.66|5816.96|5817.66|5816.96|18
1729824920000|2024-10-25 02:55:20|||||||||10
1729824940000|2024-10-25 02:55:40|5817.91|5817.21|5817.91|5817.21|5817.91|5817.21|5817.91|5817.21|19
1729824950000|2024-10-25 02:55:50|||||||||5
1729824960000|2024-10-25 02:56:00|||||||||1
1729824970000|2024-10-25 02:56:10|5818.16|5817.46|5817.91|5817.21|5818.16|5817.46|5817.91|5817.21|26
1729824980000|2024-10-25 02:56:20|||||||||3
1729824990000|2024-10-25 02:56:30|5817.78|5817.08|5817.91|5817.21|5817.91|5817.21|5817.78|5817.08|26
1729825000000|2024-10-25 02:56:40|||||||||1
1729825010000|2024-10-25 02:56:50|5817.66|5816.96|5817.66|5816.96|5817.66|5816.96|5817.66|5816.96|6
1729825020000|2024-10-25 02:57:00|5817.53|5816.83|5817.41|5816.71|5817.66|5816.96|5817.41|5816.71|9
1729825030000|2024-10-25 02:57:10|||||||||3
1729825040000|2024-10-25 02:57:20|||||||||2
1729825050000|2024-10-25 02:57:30|5817.66|5816.96|5817.41|5816.71|5817.66|5816.96|5817.41|5816.71|22
1729825060000|2024-10-25 02:57:40|5817.66|5816.96|5817.66|5816.96|5817.66|5816.96|5817.66|5816.96|2
1729825080000|2024-10-25 02:58:00|||||||||10
1729825090000|2024-10-25 02:58:10|5817.53|5816.83|5817.41|5816.71|5817.66|5816.96|5817.41|5816.71|23
1729825100000|2024-10-25 02:58:20|||||||||3
1729825110000|2024-10-25 02:58:30|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|8
1729825120000|2024-10-25 02:58:40|5816.91|5816.21|5816.91|5816.21|5816.91|5816.21|5816.91|5816.21|71
1729825130000|2024-10-25 02:58:50|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|15
1729825140000|2024-10-25 02:59:00|5816.41|5815.71|5816.66|5815.96|5816.66|5815.96|5816.41|5815.71|21
1729825150000|2024-10-25 02:59:10|5816.53|5815.83|5816.41|5815.71|5816.66|5815.96|5816.41|5815.71|19
1729825170000|2024-10-25 02:59:30|||||||||7
1729825180000|2024-10-25 02:59:40|||||||||21
1729825190000|2024-10-25 02:59:50|||||||||3
1729825200000|2024-10-25 03:00:00|||||||||2
1729825210000|2024-10-25 03:00:10|||||||||2
1729825250000|2024-10-25 03:00:50|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|26
1729825260000|2024-10-25 03:01:00|5816.91|5816.21|5816.91|5816.21|5817.16|5816.46|5816.91|5816.21|42
1729825270000|2024-10-25 03:01:10|||||||||2
1729825280000|2024-10-25 03:01:20|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|22
1729825300000|2024-10-25 03:01:40|5816.41|5815.71|5816.41|5815.71|5816.66|5815.96|5816.41|5815.71|26
1729825310000|2024-10-25 03:01:50|||||||||1
1729825320000|2024-10-25 03:02:00|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|21
1729825340000|2024-10-25 03:02:20|5816.41|5815.71|5816.41|5815.71|5816.41|5815.71|5816.41|5815.71|7
1729825350000|2024-10-25 03:02:30|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|7
1729825360000|2024-10-25 03:02:40|5816.41|5815.71|5816.66|5815.96|5816.66|5815.96|5816.41|5815.71|4
1729825370000|2024-10-25 03:02:50|5816.53|5815.83|5816.66|5815.96|5816.66|5815.96|5816.53|5815.83|1
1729825380000|2024-10-25 03:03:00|||||||||1
1729825390000|2024-10-25 03:03:10|||||||||19
1729825400000|2024-10-25 03:03:20|5816.41|5815.71|5816.41|5815.71|5816.41|5815.71|5816.41|5815.71|15
1729825420000|2024-10-25 03:03:40|||||||||2
1729825450000|2024-10-25 03:04:10|5816.16|5815.46|5816.16|5815.46|5816.16|5815.46|5816.16|5815.46|8
1729825460000|2024-10-25 03:04:20|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|32
1729825470000|2024-10-25 03:04:30|5816.16|5815.46|5816.16|5815.46|5816.16|5815.46|5816.16|5815.46|34
1729825480000|2024-10-25 03:04:40|||||||||1
1729825490000|2024-10-25 03:04:50|5816.41|5815.71|5816.41|5815.71|5816.41|5815.71|5816.41|5815.71|16
1729825500000|2024-10-25 03:05:00|||||||||4
1729825510000|2024-10-25 03:05:10|||||||||1
1729825520000|2024-10-25 03:05:20|||||||||1
1729825530000|2024-10-25 03:05:30|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|23
1729825540000|2024-10-25 03:05:40|5816.41|5815.71|5816.41|5815.71|5816.41|5815.71|5816.41|5815.71|7
1729825550000|2024-10-25 03:05:50|||||||||11
1729825560000|2024-10-25 03:06:00|||||||||3
1729825570000|2024-10-25 03:06:10|||||||||2
1729825580000|2024-10-25 03:06:20|5816.16|5815.46|5816.16|5815.46|5816.16|5815.46|5816.16|5815.46|16
1729825590000|2024-10-25 03:06:30|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|6
1729825600000|2024-10-25 03:06:40|||||||||2
1729825610000|2024-10-25 03:06:50|||||||||2
1729825620000|2024-10-25 03:07:00|||||||||1
1729825630000|2024-10-25 03:07:10|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|17
1729825640000|2024-10-25 03:07:20|||||||||25
1729825650000|2024-10-25 03:07:30|||||||||12
1729825670000|2024-10-25 03:07:50|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|18
1729825680000|2024-10-25 03:08:00|5815.78|5815.08|5815.66|5814.96|5815.78|5815.08|5815.66|5814.96|9
1729825690000|2024-10-25 03:08:10|||||||||5
1729825700000|2024-10-25 03:08:20|5815.41|5814.71|5815.41|5814.71|5815.66|5814.96|5815.41|5814.71|28
1729825720000|2024-10-25 03:08:40|5815.66|5814.96|5815.53|5814.83|5815.66|5814.96|5815.41|5814.71|8
1729825730000|2024-10-25 03:08:50|5815.41|5814.71|5815.41|5814.71|5815.66|5814.96|5815.41|5814.71|5
1729825740000|2024-10-25 03:09:00|5815.28|5814.58|5815.66|5814.96|5815.66|5814.96|5815.28|5814.58|24
1729825750000|2024-10-25 03:09:10|5815.41|5814.71|5815.41|5814.71|5815.41|5814.71|5815.41|5814.71|13
1729825760000|2024-10-25 03:09:20|||||||||3
1729825770000|2024-10-25 03:09:30|||||||||3
1729825780000|2024-10-25 03:09:40|||||||||6
1729825790000|2024-10-25 03:09:50|||||||||7
1729825800000|2024-10-25 03:10:00|5815.16|5814.46|5815.16|5814.46|5815.16|5814.46|5815.16|5814.46|11
1729825810000|2024-10-25 03:10:10|5815.03|5814.33|5815.03|5814.33|5815.16|5814.46|5814.91|5814.21|36
1729825820000|2024-10-25 03:10:20|5815.16|5814.46|5815.16|5814.46|5815.16|5814.46|5815.16|5814.46|5
1729825830000|2024-10-25 03:10:30|||||||||24
1729825840000|2024-10-25 03:10:40|||||||||4
1729825850000|2024-10-25 03:10:50|5814.91|5814.21|5814.91|5814.21|5814.91|5814.21|5814.91|5814.21|15
1729825860000|2024-10-25 03:11:00|5814.66|5813.96|5814.41|5813.71|5814.66|5813.96|5814.41|5813.71|37
1729825870000|2024-10-25 03:11:10|5814.16|5813.46|5813.66|5812.96|5814.16|5813.46|5813.66|5812.96|122
1729825880000|2024-10-25 03:11:20|5813.91|5813.21|5813.91|5813.21|5813.91|5813.21|5813.91|5813.21|55
1729825890000|2024-10-25 03:11:30|5814.16|5813.46|5813.91|5813.21|5814.16|5813.46|5813.78|5813.08|20
1729825900000|2024-10-25 03:11:40|||||||||6
1729825910000|2024-10-25 03:11:50|||||||||9
1729825920000|2024-10-25 03:12:00|5813.78|5813.08|5813.66|5812.96|5813.78|5813.08|5813.66|5812.96|24
1729825930000|2024-10-25 03:12:10|5813.41|5812.71|5813.41|5812.71|5813.41|5812.71|5813.41|5812.71|16
1729825940000|2024-10-25 03:12:20|||||||||7
1729825950000|2024-10-25 03:12:30|5813.66|5812.96|5813.41|5812.71|5813.66|5812.96|5813.41|5812.71|21
1729825960000|2024-10-25 03:12:40|||||||||5
1729825970000|2024-10-25 03:12:50|||||||||1
1729825980000|2024-10-25 03:13:00|5813.28|5812.58|5813.41|5812.71|5813.41|5812.71|5813.28|5812.58|25
1729825990000|2024-10-25 03:13:10|5813.16|5812.46|5813.16|5812.46|5813.41|5812.71|5813.16|5812.46|12
1729826000000|2024-10-25 03:13:20|||||||||12
1729826010000|2024-10-25 03:13:30|5813.41|5812.71|5813.41|5812.71|5813.41|5812.71|5813.41|5812.71|21
1729826020000|2024-10-25 03:13:40|||||||||4
1729826030000|2024-10-25 03:13:50|5813.66|5812.96|5813.41|5812.71|5813.66|5812.96|5813.41|5812.71|20
1729826040000|2024-10-25 03:14:00|5813.16|5812.46|5813.16|5812.46|5813.16|5812.46|5813.16|5812.46|18
1729826050000|2024-10-25 03:14:10|5812.91|5812.21|5812.91|5812.21|5812.91|5812.21|5812.91|5812.21|29
1729826060000|2024-10-25 03:14:20|5813.16|5812.46|5813.16|5812.46|5813.16|5812.46|5813.03|5812.33|13
1729826070000|2024-10-25 03:14:30|||||||||21
1729826080000|2024-10-25 03:14:40|5813.28|5812.58|5813.16|5812.46|5813.28|5812.58|5813.16|5812.46|8
1729826090000|2024-10-25 03:14:50|5813.41|5812.71|5813.41|5812.71|5813.41|5812.71|5813.41|5812.71|6
1729826100000|2024-10-25 03:15:00|5813.16|5812.46|5813.16|5812.46|5813.16|5812.46|5813.16|5812.46|18
1729826110000|2024-10-25 03:15:10|5813.41|5812.71|5813.41|5812.71|5813.41|5812.71|5813.41|5812.71|6
1729826120000|2024-10-25 03:15:20|||||||||18
1729826130000|2024-10-25 03:15:30|5813.66|5812.96|5813.41|5812.71|5813.66|5812.96|5813.41|5812.71|15
1729826140000|2024-10-25 03:15:40|||||||||2
1729826150000|2024-10-25 03:15:50|5813.16|5812.46|5813.41|5812.71|5813.41|5812.71|5813.16|5812.46|29
1729826160000|2024-10-25 03:16:00|5813.16|5812.46|5813.53|5812.83|5813.66|5812.96|5813.16|5812.46|10
1729826170000|2024-10-25 03:16:10|5813.66|5812.96|5813.41|5812.71|5813.66|5812.96|5813.41|5812.71|11
1729826180000|2024-10-25 03:16:20|5813.66|5812.96|5813.41|5812.71|5813.66|5812.96|5813.41|5812.71|31
1729826190000|2024-10-25 03:16:30|5813.66|5812.96|5813.16|5812.46|5813.66|5812.96|5813.16|5812.46|38
1729826200000|2024-10-25 03:16:40|5812.91|5812.21|5812.91|5812.21|5812.91|5812.21|5812.91|5812.21|45
1729826210000|2024-10-25 03:16:50|||||||||5
1729826220000|2024-10-25 03:17:00|5812.78|5812.08|5812.66|5811.96|5812.78|5812.08|5812.66|5811.96|19
1729826230000|2024-10-25 03:17:10|5812.91|5812.21|5813.16|5812.46|5813.16|5812.46|5812.91|5812.21|21
1729826240000|2024-10-25 03:17:20|5813.41|5812.71|5813.41|5812.71|5813.41|5812.71|5813.41|5812.71|41
1729826250000|2024-10-25 03:17:30|5813.16|5812.46|5813.41|5812.71|5813.41|5812.71|5813.16|5812.46|36
1729826270000|2024-10-25 03:17:50|5813.66|5812.96|5813.66|5812.96|5813.66|5812.96|5813.66|5812.96|17
1729826280000|2024-10-25 03:18:00|||||||||28
1729826290000|2024-10-25 03:18:10|5813.41|5812.71|5813.41|5812.71|5813.41|5812.71|5813.41|5812.71|11
1729826300000|2024-10-25 03:18:20|||||||||1
1729826310000|2024-10-25 03:18:30|||||||||1
1729826320000|2024-10-25 03:18:40|||||||||7
1729826330000|2024-10-25 03:18:50|5813.16|5812.46|5813.28|5812.58|5813.28|5812.58|5813.16|5812.46|42
1729826340000|2024-10-25 03:19:00|5813.16|5812.46|5813.16|5812.46|5813.16|5812.46|5813.16|5812.46|0
1729826350000|2024-10-25 03:19:10|||||||||9
1729826370000|2024-10-25 03:19:30|||||||||1
1729826390000|2024-10-25 03:19:50|5813.41|5812.71|5813.41|5812.71|5813.41|5812.71|5813.41|5812.71|14
1729826400000|2024-10-25 03:20:00|||||||||1
1729826410000|2024-10-25 03:20:10|5813.66|5812.96|5813.66|5812.96|5813.66|5812.96|5813.41|5812.71|49
1729826420000|2024-10-25 03:20:20|5813.91|5813.21|5813.66|5812.96|5813.91|5813.21|5813.66|5812.96|45
1729826430000|2024-10-25 03:20:30|||||||||15
1729826440000|2024-10-25 03:20:40|5813.78|5813.08|5813.91|5813.21|5813.91|5813.21|5813.78|5813.08|5
1729826460000|2024-10-25 03:21:00|||||||||3
1729826470000|2024-10-25 03:21:10|||||||||1
1729826490000|2024-10-25 03:21:30|||||||||23
1729826500000|2024-10-25 03:21:40|||||||||1
1729826510000|2024-10-25 03:21:50|||||||||15
1729826520000|2024-10-25 03:22:00|||||||||4
1729826540000|2024-10-25 03:22:20|||||||||17
1729826550000|2024-10-25 03:22:30|||||||||9
1729826560000|2024-10-25 03:22:40|||||||||1
1729826570000|2024-10-25 03:22:50|5814.16|5813.46|5814.16|5813.46|5814.16|5813.46|5813.91|5813.21|51
1729826580000|2024-10-25 03:23:00|5814.03|5813.33|5813.66|5812.96|5814.03|5813.33|5813.66|5812.96|16
1729826610000|2024-10-25 03:23:30|5813.91|5813.21|5813.91|5813.21|5813.91|5813.21|5813.91|5813.21|19
1729826620000|2024-10-25 03:23:40|||||||||1
1729826630000|2024-10-25 03:23:50|5814.16|5813.46|5814.16|5813.46|5814.16|5813.46|5814.16|5813.46|1
1729826640000|2024-10-25 03:24:00|5813.91|5813.21|5813.91|5813.21|5813.91|5813.21|5813.91|5813.21|4
1729826660000|2024-10-25 03:24:20|||||||||1
1729826680000|2024-10-25 03:24:40|||||||||1
1729826700000|2024-10-25 03:25:00|||||||||4
1729826710000|2024-10-25 03:25:10|5814.16|5813.46|5814.16|5813.46|5814.16|5813.46|5814.16|5813.46|15
1729826720000|2024-10-25 03:25:20|5813.91|5813.21|5813.91|5813.21|5813.91|5813.21|5813.78|5813.08|20
1729826740000|2024-10-25 03:25:40|5814.16|5813.46|5813.91|5813.21|5814.16|5813.46|5813.91|5813.21|13
1729826750000|2024-10-25 03:25:50|5814.16|5813.46|5814.16|5813.46|5814.16|5813.46|5814.16|5813.46|8
1729826760000|2024-10-25 03:26:00|5813.91|5813.21|5814.16|5813.46|5814.16|5813.46|5813.91|5813.21|21
1729826780000|2024-10-25 03:26:20|5813.91|5813.21|5813.91|5813.21|5813.91|5813.21|5813.91|5813.21|28
1729826800000|2024-10-25 03:26:40|5814.03|5813.33|5814.16|5813.46|5814.16|5813.46|5814.03|5813.33|4
1729826810000|2024-10-25 03:26:50|||||||||1
1729826820000|2024-10-25 03:27:00|5813.91|5813.21|5813.91|5813.21|5813.91|5813.21|5813.91|5813.21|14
1729826850000|2024-10-25 03:27:30|||||||||6
1729826860000|2024-10-25 03:27:40|||||||||1
1729826870000|2024-10-25 03:27:50|||||||||2
1729826880000|2024-10-25 03:28:00|||||||||4
1729826900000|2024-10-25 03:28:20|||||||||2
1729826910000|2024-10-25 03:28:30|||||||||1
1729826920000|2024-10-25 03:28:40|5814.16|5813.46|5814.16|5813.46|5814.16|5813.46|5814.16|5813.46|23
1729826940000|2024-10-25 03:29:00|5813.91|5813.21|5813.91|5813.21|5813.91|5813.21|5813.91|5813.21|23
1729826950000|2024-10-25 03:29:10|||||||||1
1729826960000|2024-10-25 03:29:20|||||||||2
1729826970000|2024-10-25 03:29:30|||||||||14
1729827000000|2024-10-25 03:30:00|5814.16|5813.46|5813.91|5813.21|5814.16|5813.46|5813.91|5813.21|40
1729827010000|2024-10-25 03:30:10|5814.16|5813.46|5814.16|5813.46|5814.16|5813.46|5814.16|5813.46|6
1729827020000|2024-10-25 03:30:20|5814.41|5813.71|5814.16|5813.46|5814.41|5813.71|5814.16|5813.46|29
1729827030000|2024-10-25 03:30:30|5814.41|5813.71|5814.41|5813.71|5814.41|5813.71|5814.41|5813.71|2
1729827040000|2024-10-25 03:30:40|5814.16|5813.46|5814.41|5813.71|5814.41|5813.71|5814.16|5813.46|20
1729827050000|2024-10-25 03:30:50|5814.53|5813.83|5814.41|5813.71|5814.53|5813.83|5814.41|5813.71|13
1729827060000|2024-10-25 03:31:00|5814.28|5813.58|5814.28|5813.58|5814.41|5813.71|5814.16|5813.46|7
1729827070000|2024-10-25 03:31:10|5814.41|5813.71|5814.16|5813.46|5814.41|5813.71|5814.16|5813.46|0
1729827090000|2024-10-25 03:31:30|5813.91|5813.21|5813.91|5813.21|5813.91|5813.21|5813.91|5813.21|11
1729827100000|2024-10-25 03:31:40|5813.66|5812.96|5813.66|5812.96|5813.66|5812.96|5813.66|5812.96|9
1729827120000|2024-10-25 03:32:00|||||||||1
1729827130000|2024-10-25 03:32:10|5813.41|5812.71|5813.66|5812.96|5813.66|5812.96|5813.41|5812.71|27
1729827150000|2024-10-25 03:32:30|5813.53|5812.83|5813.41|5812.71|5813.53|5812.83|5813.41|5812.71|14
1729827160000|2024-10-25 03:32:40|||||||||2
1729827170000|2024-10-25 03:32:50|5813.53|5812.83|5813.41|5812.71|5813.53|5812.83|5813.41|5812.71|11
1729827180000|2024-10-25 03:33:00|5813.53|5812.83|5813.41|5812.71|5813.66|5812.96|5813.41|5812.71|5
1729827190000|2024-10-25 03:33:10|||||||||9
1729827200000|2024-10-25 03:33:20|5813.53|5812.83|5813.66|5812.96|5813.66|5812.96|5813.41|5812.71|8
1729827230000|2024-10-25 03:33:50|||||||||1
1729827240000|2024-10-25 03:34:00|||||||||14
1729827260000|2024-10-25 03:34:20|||||||||16
1729827270000|2024-10-25 03:34:30|5813.53|5812.83|5813.53|5812.83|5813.66|5812.96|5813.53|5812.83|4
1729827280000|2024-10-25 03:34:40|5813.66|5812.96|5813.66|5812.96|5813.66|5812.96|5813.53|5812.83|1
1729827290000|2024-10-25 03:34:50|5813.53|5812.83|5813.41|5812.71|5813.53|5812.83|5813.41|5812.71|5
1729827300000|2024-10-25 03:35:00|5813.53|5812.83|5813.53|5812.83|5813.66|5812.96|5813.53|5812.83|9
1729827310000|2024-10-25 03:35:10|5813.41|5812.71|5813.66|5812.96|5813.66|5812.96|5813.41|5812.71|7
1729827320000|2024-10-25 03:35:20|5813.41|5812.71|5813.41|5812.71|5813.41|5812.71|5813.41|5812.71|1
1729827330000|2024-10-25 03:35:30|5813.16|5812.46|5813.16|5812.46|5813.16|5812.46|5813.16|5812.46|24
1729827340000|2024-10-25 03:35:40|5813.41|5812.71|5813.41|5812.71|5813.41|5812.71|5813.41|5812.71|8
1729827350000|2024-10-25 03:35:50|||||||||3
1729827380000|2024-10-25 03:36:20|||||||||7
1729827390000|2024-10-25 03:36:30|5813.28|5812.58|5813.28|5812.58|5813.28|5812.58|5813.28|5812.58|24
1729827400000|2024-10-25 03:36:40|5813.16|5812.46|5812.91|5812.21|5813.16|5812.46|5812.91|5812.21|13
1729827410000|2024-10-25 03:36:50|5813.16|5812.46|5813.16|5812.46|5813.16|5812.46|5813.03|5812.33|14
1729827420000|2024-10-25 03:37:00|5813.03|5812.33|5813.16|5812.46|5813.16|5812.46|5813.03|5812.33|5
1729827440000|2024-10-25 03:37:20|5813.41|5812.71|5813.41|5812.71|5813.41|5812.71|5813.41|5812.71|14
1729827450000|2024-10-25 03:37:30|5813.28|5812.58|5813.28|5812.58|5813.41|5812.71|5813.28|5812.58|7
1729827460000|2024-10-25 03:37:40|5813.16|5812.46|5813.16|5812.46|5813.16|5812.46|5813.16|5812.46|2
1729827470000|2024-10-25 03:37:50|5812.91|5812.21|5812.91|5812.21|5812.91|5812.21|5812.91|5812.21|6
1729827480000|2024-10-25 03:38:00|5813.16|5812.46|5812.91|5812.21|5813.16|5812.46|5812.91|5812.21|16
1729827490000|2024-10-25 03:38:10|||||||||4
1729827510000|2024-10-25 03:38:30|5812.78|5812.08|5812.91|5812.21|5812.91|5812.21|5812.78|5812.08|17
1729827520000|2024-10-25 03:38:40|||||||||10
1729827530000|2024-10-25 03:38:50|5813.16|5812.46|5813.16|5812.46|5813.16|5812.46|5813.16|5812.46|15
1729827550000|2024-10-25 03:39:10|5813.03|5812.33|5812.91|5812.21|5813.16|5812.46|5812.91|5812.21|9
1729827560000|2024-10-25 03:39:20|||||||||1
1729827570000|2024-10-25 03:39:30|5812.66|5811.96|5812.66|5811.96|5812.66|5811.96|5812.66|5811.96|19
1729827580000|2024-10-25 03:39:40|5812.91|5812.21|5812.66|5811.96|5812.91|5812.21|5812.66|5811.96|7
1729827590000|2024-10-25 03:39:50|5812.91|5812.21|5812.91|5812.21|5812.91|5812.21|5812.91|5812.21|4
1729827600000|2024-10-25 03:40:00|5812.66|5811.96|5812.91|5812.21|5812.91|5812.21|5812.66|5811.96|12
1729827620000|2024-10-25 03:40:20|5812.66|5811.96|5812.66|5811.96|5812.91|5812.21|5812.66|5811.96|10
1729827630000|2024-10-25 03:40:30|5812.91|5812.21|5812.91|5812.21|5812.91|5812.21|5812.78|5812.08|5
1729827640000|2024-10-25 03:40:40|5812.78|5812.08|5812.78|5812.08|5812.91|5812.21|5812.78|5812.08|1
1729827650000|2024-10-25 03:40:50|5812.66|5811.96|5812.66|5811.96|5812.78|5812.08|5812.66|5811.96|11
1729827660000|2024-10-25 03:41:00|5812.41|5811.71|5812.66|5811.96|5812.66|5811.96|5812.41|5811.71|25
1729827670000|2024-10-25 03:41:10|5812.41|5811.71|5812.41|5811.71|5812.41|5811.71|5812.41|5811.71|9
1729827690000|2024-10-25 03:41:30|5812.53|5811.83|5812.41|5811.71|5812.66|5811.96|5812.41|5811.71|20
1729827700000|2024-10-25 03:41:40|5812.66|5811.96|5812.66|5811.96|5812.66|5811.96|5812.66|5811.96|5
1729827720000|2024-10-25 03:42:00|5812.91|5812.21|5812.91|5812.21|5812.91|5812.21|5812.91|5812.21|12
1729827740000|2024-10-25 03:42:20|||||||||2
1729827750000|2024-10-25 03:42:30|||||||||3
1729827800000|2024-10-25 03:43:20|5813.03|5812.33|5812.91|5812.21|5813.03|5812.33|5812.91|5812.21|8
1729827820000|2024-10-25 03:43:40|5812.66|5811.96|5812.66|5811.96|5812.66|5811.96|5812.66|5811.96|18
1729827830000|2024-10-25 03:43:50|||||||||2
1729827840000|2024-10-25 03:44:00|5812.41|5811.71|5812.66|5811.96|5812.66|5811.96|5812.41|5811.71|16
1729827850000|2024-10-25 03:44:10|5812.41|5811.71|5812.41|5811.71|5812.41|5811.71|5812.41|5811.71|4
1729827870000|2024-10-25 03:44:30|||||||||5
1729827880000|2024-10-25 03:44:40|||||||||4
1729827890000|2024-10-25 03:44:50|||||||||3
1729827900000|2024-10-25 03:45:00|5812.28|5811.58|5812.41|5811.71|5812.41|5811.71|5812.16|5811.46|24
1729827920000|2024-10-25 03:45:20|5812.16|5811.46|5812.16|5811.46|5812.16|5811.46|5812.16|5811.46|35
1729827930000|2024-10-25 03:45:30|||||||||4
1729827940000|2024-10-25 03:45:40|||||||||1
1729827950000|2024-10-25 03:45:50|5812.41|5811.71|5812.41|5811.71|5812.41|5811.71|5812.41|5811.71|18
1729827960000|2024-10-25 03:46:00|5812.16|5811.46|5812.16|5811.46|5812.41|5811.71|5812.16|5811.46|21
1729827970000|2024-10-25 03:46:10|5811.66|5810.96|5811.66|5810.96|5811.66|5810.96|5811.53|5810.83|124
1729827980000|2024-10-25 03:46:20|||||||||8
1729827990000|2024-10-25 03:46:30|5811.41|5810.71|5811.41|5810.71|5811.41|5810.71|5811.41|5810.71|5
1729828000000|2024-10-25 03:46:40|5811.16|5810.46|5811.41|5810.71|5811.41|5810.71|5811.16|5810.46|36
1729828010000|2024-10-25 03:46:50|5811.66|5810.96|5811.66|5810.96|5811.66|5810.96|5811.66|5810.96|16
1729828020000|2024-10-25 03:47:00|5811.91|5811.21|5811.66|5810.96|5811.91|5811.21|5811.66|5810.96|10
1729828030000|2024-10-25 03:47:10|5811.41|5810.71|5811.41|5810.71|5811.41|5810.71|5811.16|5810.46|42
1729828040000|2024-10-25 03:47:20|5811.28|5810.58|5811.41|5810.71|5811.41|5810.71|5811.16|5810.46|37
1729828050000|2024-10-25 03:47:30|5811.28|5810.58|5811.41|5810.71|5811.41|5810.71|5811.28|5810.58|5
1729828060000|2024-10-25 03:47:40|5811.16|5810.46|5811.41|5810.71|5811.41|5810.71|5811.16|5810.46|23
1729828070000|2024-10-25 03:47:50|5811.28|5810.58|5811.41|5810.71|5811.41|5810.71|5811.28|5810.58|4
1729828080000|2024-10-25 03:48:00|||||||||7
1729828090000|2024-10-25 03:48:10|5811.28|5810.58|5811.16|5810.46|5811.28|5810.58|5811.16|5810.46|7
1729828100000|2024-10-25 03:48:20|5811.03|5810.33|5811.16|5810.46|5811.16|5810.46|5810.91|5810.21|96
1729828110000|2024-10-25 03:48:30|5811.41|5810.71|5811.41|5810.71|5811.41|5810.71|5811.41|5810.71|9
1729828120000|2024-10-25 03:48:40|5811.66|5810.96|5811.66|5810.96|5811.66|5810.96|5811.66|5810.96|17
1729828130000|2024-10-25 03:48:50|5811.91|5811.21|5811.91|5811.21|5811.91|5811.21|5811.91|5811.21|11
1729828140000|2024-10-25 03:49:00|||||||||1
1729828160000|2024-10-25 03:49:20|5811.66|5810.96|5811.66|5810.96|5811.66|5810.96|5811.66|5810.96|19
1729828180000|2024-10-25 03:49:40|5811.53|5810.83|5811.53|5810.83|5811.53|5810.83|5811.53|5810.83|24
1729828190000|2024-10-25 03:49:50|5811.66|5810.96|5811.41|5810.71|5811.66|5810.96|5811.41|5810.71|15
1729828200000|2024-10-25 03:50:00|||||||||1
1729828210000|2024-10-25 03:50:10|||||||||2
1729828250000|2024-10-25 03:50:50|||||||||2
1729828260000|2024-10-25 03:51:00|5811.66|5810.96|5811.66|5810.96|5811.66|5810.96|5811.66|5810.96|10
1729828270000|2024-10-25 03:51:10|||||||||3
1729828280000|2024-10-25 03:51:20|5811.78|5811.08|5811.66|5810.96|5811.78|5811.08|5811.66|5810.96|17
1729828290000|2024-10-25 03:51:30|5811.91|5811.21|5811.91|5811.21|5811.91|5811.21|5811.91|5811.21|5
1729828300000|2024-10-25 03:51:40|5812.16|5811.46|5812.16|5811.46|5812.16|5811.46|5812.16|5811.46|20
1729828310000|2024-10-25 03:51:50|||||||||11
1729828320000|2024-10-25 03:52:00|||||||||2
1729828330000|2024-10-25 03:52:10|||||||||2
1729828340000|2024-10-25 03:52:20|||||||||3
1729828350000|2024-10-25 03:52:30|5811.91|5811.21|5812.16|5811.46|5812.16|5811.46|5811.91|5811.21|38
1729828360000|2024-10-25 03:52:40|||||||||2
1729828390000|2024-10-25 03:53:10|||||||||2
1729828420000|2024-10-25 03:53:40|5812.28|5811.58|5812.16|5811.46|5812.28|5811.58|5812.16|5811.46|24
1729828450000|2024-10-25 03:54:10|5811.91|5811.21|5811.91|5811.21|5811.91|5811.21|5811.91|5811.21|28
1729828470000|2024-10-25 03:54:30|||||||||4
1729828480000|2024-10-25 03:54:40|5812.16|5811.46|5811.91|5811.21|5812.16|5811.46|5811.91|5811.21|5
1729828490000|2024-10-25 03:54:50|5812.03|5811.33|5812.16|5811.46|5812.16|5811.46|5812.03|5811.33|1
1729828500000|2024-10-25 03:55:00|5812.03|5811.33|5812.16|5811.46|5812.16|5811.46|5812.03|5811.33|5
1729828520000|2024-10-25 03:55:20|5811.91|5811.21|5811.91|5811.21|5811.91|5811.21|5811.91|5811.21|3
1729828530000|2024-10-25 03:55:30|5811.66|5810.96|5811.66|5810.96|5811.66|5810.96|5811.66|5810.96|13
1729828540000|2024-10-25 03:55:40|5811.91|5811.21|5811.91|5811.21|5811.91|5811.21|5811.91|5811.21|18
1729828550000|2024-10-25 03:55:50|5811.66|5810.96|5811.66|5810.96|5811.66|5810.96|5811.66|5810.96|3
1729828600000|2024-10-25 03:56:40|5811.41|5810.71|5811.16|5810.46|5811.41|5810.71|5811.16|5810.46|46
1729828610000|2024-10-25 03:56:50|||||||||11
1729828620000|2024-10-25 03:57:00|||||||||10
1729828630000|2024-10-25 03:57:10|5811.28|5810.58|5811.16|5810.46|5811.41|5810.71|5811.16|5810.46|5
1729828640000|2024-10-25 03:57:20|||||||||6
1729828650000|2024-10-25 03:57:30|5811.28|5810.58|5811.16|5810.46|5811.28|5810.58|5811.16|5810.46|13
1729828660000|2024-10-25 03:57:40|5810.91|5810.21|5810.91|5810.21|5810.91|5810.21|5810.91|5810.21|68
1729828670000|2024-10-25 03:57:50|5811.16|5810.46|5811.16|5810.46|5811.16|5810.46|5811.16|5810.46|13
1729828680000|2024-10-25 03:58:00|5810.91|5810.21|5810.91|5810.21|5810.91|5810.21|5810.91|5810.21|29
1729828690000|2024-10-25 03:58:10|5810.66|5809.96|5810.66|5809.96|5810.66|5809.96|5810.66|5809.96|37
1729828700000|2024-10-25 03:58:20|||||||||22
1729828710000|2024-10-25 03:58:30|5810.78|5810.08|5810.91|5810.21|5810.91|5810.21|5810.66|5809.96|7
1729828720000|2024-10-25 03:58:40|||||||||3
1729828740000|2024-10-25 03:59:00|5810.66|5809.96|5810.91|5810.21|5810.91|5810.21|5810.66|5809.96|56
1729828750000|2024-10-25 03:59:10|||||||||1
1729828760000|2024-10-25 03:59:20|5811.16|5810.46|5811.16|5810.46|5811.16|5810.46|5811.16|5810.46|18
1729828770000|2024-10-25 03:59:30|||||||||4
1729828800000|2024-10-25 04:00:00|||||||||10
1729828810000|2024-10-25 04:00:10|||||||||5
1729828830000|2024-10-25 04:00:30|5811.03|5810.33|5810.91|5810.21|5811.03|5810.33|5810.91|5810.21|27
1729828840000|2024-10-25 04:00:40|||||||||18
1729828850000|2024-10-25 04:00:50|||||||||1
1729828860000|2024-10-25 04:01:00|||||||||10
1729828870000|2024-10-25 04:01:10|||||||||9
1729828890000|2024-10-25 04:01:30|||||||||1
1729828910000|2024-10-25 04:01:50|5810.66|5809.96|5810.66|5809.96|5810.66|5809.96|5810.66|5809.96|37
1729828920000|2024-10-25 04:02:00|5810.91|5810.21|5810.91|5810.21|5810.91|5810.21|5810.91|5810.21|7
1729828930000|2024-10-25 04:02:10|5810.66|5809.96|5810.66|5809.96|5810.78|5810.08|5810.66|5809.96|8
1729828950000|2024-10-25 04:02:30|5810.41|5809.71|5810.66|5809.96|5810.66|5809.96|5810.41|5809.71|20
1729828960000|2024-10-25 04:02:40|5810.41|5809.71|5810.66|5809.96|5810.66|5809.96|5810.41|5809.71|7
1729828970000|2024-10-25 04:02:50|5810.91|5810.21|5810.91|5810.21|5810.91|5810.21|5810.91|5810.21|11
1729828980000|2024-10-25 04:03:00|||||||||9
1729828990000|2024-10-25 04:03:10|||||||||2
1729829000000|2024-10-25 04:03:20|||||||||2
1729829030000|2024-10-25 04:03:50|5810.78|5810.08|5810.66|5809.96|5810.78|5810.08|5810.66|5809.96|19
1729829040000|2024-10-25 04:04:00|5810.41|5809.71|5810.41|5809.71|5810.41|5809.71|5810.41|5809.71|31
1729829060000|2024-10-25 04:04:20|||||||||9
1729829070000|2024-10-25 04:04:30|5810.66|5809.96|5810.66|5809.96|5810.66|5809.96|5810.66|5809.96|10
1729829100000|2024-10-25 04:05:00|5810.41|5809.71|5810.41|5809.71|5810.41|5809.71|5810.41|5809.71|35
1729829110000|2024-10-25 04:05:10|||||||||1
1729829120000|2024-10-25 04:05:20|||||||||18
1729829130000|2024-10-25 04:05:30|||||||||5
1729829160000|2024-10-25 04:06:00|||||||||6
1729829170000|2024-10-25 04:06:10|5810.16|5809.46|5810.41|5809.71|5810.41|5809.71|5810.16|5809.46|48
1729829180000|2024-10-25 04:06:20|5810.16|5809.46|5810.16|5809.46|5810.16|5809.46|5810.16|5809.46|17
1729829190000|2024-10-25 04:06:30|5809.91|5809.21|5809.91|5809.21|5810.16|5809.46|5809.91|5809.21|70
1729829200000|2024-10-25 04:06:40|||||||||11
1729829210000|2024-10-25 04:06:50|5810.16|5809.46|5810.16|5809.46|5810.16|5809.46|5810.16|5809.46|8
1729829220000|2024-10-25 04:07:00|5809.91|5809.21|5810.16|5809.46|5810.16|5809.46|5809.91|5809.21|8
1729829230000|2024-10-25 04:07:10|||||||||2
1729829250000|2024-10-25 04:07:30|||||||||7
1729829260000|2024-10-25 04:07:40|||||||||16
1729829280000|2024-10-25 04:08:00|5809.91|5809.21|5809.41|5808.71|5809.91|5809.21|5809.41|5808.71|107
1729829290000|2024-10-25 04:08:10|5809.28|5808.58|5809.16|5808.46|5809.41|5808.71|5809.16|5808.46|140
1729829310000|2024-10-25 04:08:30|5809.41|5808.71|5809.16|5808.46|5809.41|5808.71|5809.16|5808.46|44
1729829320000|2024-10-25 04:08:40|5809.41|5808.71|5809.41|5808.71|5809.41|5808.71|5809.41|5808.71|26
1729829330000|2024-10-25 04:08:50|||||||||8
1729829340000|2024-10-25 04:09:00|5809.53|5808.83|5809.41|5808.71|5809.66|5808.96|5809.41|5808.71|6
1729829350000|2024-10-25 04:09:10|||||||||10
1729829360000|2024-10-25 04:09:20|||||||||1
1729829370000|2024-10-25 04:09:30|5809.66|5808.96|5809.66|5808.96|5809.66|5808.96|5809.66|5808.96|10
1729829380000|2024-10-25 04:09:40|5809.91|5809.21|5809.91|5809.21|5809.91|5809.21|5809.91|5809.21|8
1729829390000|2024-10-25 04:09:50|5809.66|5808.96|5809.91|5809.21|5809.91|5809.21|5809.66|5808.96|15
1729829400000|2024-10-25 04:10:00|5809.78|5809.08|5809.66|5808.96|5809.78|5809.08|5809.66|5808.96|1
1729829410000|2024-10-25 04:10:10|5809.91|5809.21|5809.91|5809.21|5810.16|5809.46|5809.91|5809.21|20
1729829420000|2024-10-25 04:10:20|5810.16|5809.46|5810.16|5809.46|5810.16|5809.46|5810.16|5809.46|9
1729829430000|2024-10-25 04:10:30|||||||||24
1729829440000|2024-10-25 04:10:40|||||||||8
1729829450000|2024-10-25 04:10:50|||||||||5
1729829470000|2024-10-25 04:11:10|5810.41|5809.71|5810.41|5809.71|5810.41|5809.71|5810.16|5809.46|9
1729829480000|2024-10-25 04:11:20|5810.28|5809.58|5810.41|5809.71|5810.41|5809.71|5810.28|5809.58|2
1729829510000|2024-10-25 04:11:50|5810.66|5809.96|5810.66|5809.96|5810.66|5809.96|5810.66|5809.96|13
1729829520000|2024-10-25 04:12:00|||||||||9
1729829530000|2024-10-25 04:12:10|5810.78|5810.08|5810.66|5809.96|5810.91|5810.21|5810.66|5809.96|17
1729829540000|2024-10-25 04:12:20|||||||||6
1729829570000|2024-10-25 04:12:50|5810.41|5809.71|5810.41|5809.71|5810.41|5809.71|5810.41|5809.71|26
1729829580000|2024-10-25 04:13:00|||||||||2
1729829590000|2024-10-25 04:13:10|5810.16|5809.46|5810.41|5809.71|5810.41|5809.71|5810.16|5809.46|18
1729829610000|2024-10-25 04:13:30|5810.16|5809.46|5810.16|5809.46|5810.16|5809.46|5810.16|5809.46|2
1729829620000|2024-10-25 04:13:40|5809.91|5809.21|5809.91|5809.21|5809.91|5809.21|5809.91|5809.21|8
1729829630000|2024-10-25 04:13:50|5810.16|5809.46|5810.16|5809.46|5810.16|5809.46|5810.16|5809.46|5
1729829640000|2024-10-25 04:14:00|5810.41|5809.71|5810.41|5809.71|5810.41|5809.71|5810.41|5809.71|6
1729829650000|2024-10-25 04:14:10|||||||||5
1729829670000|2024-10-25 04:14:30|||||||||1
1729829710000|2024-10-25 04:15:10|5810.66|5809.96|5810.66|5809.96|5810.66|5809.96|5810.66|5809.96|7
1729829720000|2024-10-25 04:15:20|5810.91|5810.21|5810.91|5810.21|5810.91|5810.21|5810.91|5810.21|17
1729829730000|2024-10-25 04:15:30|5811.16|5810.46|5811.16|5810.46|5811.16|5810.46|5811.16|5810.46|12
1729829740000|2024-10-25 04:15:40|||||||||1
1729829760000|2024-10-25 04:16:00|5811.41|5810.71|5811.41|5810.71|5811.41|5810.71|5811.41|5810.71|16
1729829770000|2024-10-25 04:16:10|||||||||8
1729829790000|2024-10-25 04:16:30|5811.16|5810.46|5811.16|5810.46|5811.16|5810.46|5811.16|5810.46|15
1729829800000|2024-10-25 04:16:40|||||||||1
1729829810000|2024-10-25 04:16:50|||||||||3
1729829840000|2024-10-25 04:17:20|5811.28|5810.58|5811.16|5810.46|5811.28|5810.58|5811.16|5810.46|8
1729829860000|2024-10-25 04:17:40|||||||||23
1729829880000|2024-10-25 04:18:00|5810.91|5810.21|5810.91|5810.21|5810.91|5810.21|5810.91|5810.21|26
1729829900000|2024-10-25 04:18:20|5810.66|5809.96|5810.66|5809.96|5810.66|5809.96|5810.66|5809.96|27
1729829910000|2024-10-25 04:18:30|5810.41|5809.71|5810.41|5809.71|5810.41|5809.71|5810.41|5809.71|10
1729829920000|2024-10-25 04:18:40|||||||||33
1729829930000|2024-10-25 04:18:50|5810.53|5809.83|5810.41|5809.71|5810.53|5809.83|5810.41|5809.71|2
1729829940000|2024-10-25 04:19:00|||||||||5
1729829950000|2024-10-25 04:19:10|||||||||45
1729829960000|2024-10-25 04:19:20|||||||||1
1729829970000|2024-10-25 04:19:30|||||||||17
1729829980000|2024-10-25 04:19:40|5810.53|5809.83|5810.41|5809.71|5810.66|5809.96|5810.41|5809.71|38
1729829990000|2024-10-25 04:19:50|5810.28|5809.58|5810.41|5809.71|5810.41|5809.71|5810.28|5809.58|10
1729830000000|2024-10-25 04:20:00|||||||||6
1729830010000|2024-10-25 04:20:10|||||||||2
1729830020000|2024-10-25 04:20:20|5810.66|5809.96|5810.66|5809.96|5810.66|5809.96|5810.66|5809.96|16
1729830040000|2024-10-25 04:20:40|||||||||7
1729830050000|2024-10-25 04:20:50|5810.41|5809.71|5810.41|5809.71|5810.41|5809.71|5810.41|5809.71|8
1729830080000|2024-10-25 04:21:20|||||||||9
1729830100000|2024-10-25 04:21:40|5810.66|5809.96|5810.66|5809.96|5810.66|5809.96|5810.66|5809.96|16
1729830110000|2024-10-25 04:21:50|5810.41|5809.71|5810.66|5809.96|5810.66|5809.96|5810.41|5809.71|8
1729830120000|2024-10-25 04:22:00|5810.41|5809.71|5810.53|5809.83|5810.66|5809.96|5810.41|5809.71|10
1729830130000|2024-10-25 04:22:10|5810.66|5809.96|5810.41|5809.71|5810.66|5809.96|5810.41|5809.71|1
1729830140000|2024-10-25 04:22:20|5810.16|5809.46|5810.16|5809.46|5810.16|5809.46|5810.16|5809.46|13
1729830150000|2024-10-25 04:22:30|||||||||5
1729830160000|2024-10-25 04:22:40|||||||||3
1729830170000|2024-10-25 04:22:50|5809.91|5809.21|5810.16|5809.46|5810.16|5809.46|5809.91|5809.21|23
1729830190000|2024-10-25 04:23:10|5810.41|5809.71|5810.41|5809.71|5810.41|5809.71|5810.41|5809.71|22
1729830200000|2024-10-25 04:23:20|||||||||16
1729830230000|2024-10-25 04:23:50|||||||||1
1729830250000|2024-10-25 04:24:10|5810.16|5809.46|5810.16|5809.46|5810.16|5809.46|5810.16|5809.46|16
1729830260000|2024-10-25 04:24:20|5810.28|5809.58|5810.16|5809.46|5810.28|5809.58|5810.16|5809.46|7
1729830280000|2024-10-25 04:24:40|||||||||11
1729830300000|2024-10-25 04:25:00|5809.91|5809.21|5810.16|5809.46|5810.16|5809.46|5809.91|5809.21|5
1729830320000|2024-10-25 04:25:20|||||||||13
1729830330000|2024-10-25 04:25:30|||||||||1
1729830340000|2024-10-25 04:25:40|||||||||6
1729830350000|2024-10-25 04:25:50|5810.28|5809.58|5810.41|5809.71|5810.41|5809.71|5810.16|5809.46|8
1729830360000|2024-10-25 04:26:00|5810.16|5809.46|5810.16|5809.46|5810.16|5809.46|5810.16|5809.46|12
1729830370000|2024-10-25 04:26:10|5810.28|5809.58|5810.41|5809.71|5810.41|5809.71|5810.16|5809.46|9
1729830380000|2024-10-25 04:26:20|5810.16|5809.46|5810.28|5809.58|5810.28|5809.58|5810.16|5809.46|7
1729830390000|2024-10-25 04:26:30|5810.16|5809.46|5810.16|5809.46|5810.16|5809.46|5810.16|5809.46|6
1729830430000|2024-10-25 04:27:10|5810.41|5809.71|5810.41|5809.71|5810.41|5809.71|5810.41|5809.71|8
1729830440000|2024-10-25 04:27:20|||||||||1
1729830470000|2024-10-25 04:27:50|||||||||5
1729830490000|2024-10-25 04:28:10|||||||||32
1729830530000|2024-10-25 04:28:50|||||||||17
1729830540000|2024-10-25 04:29:00|||||||||3
1729830560000|2024-10-25 04:29:20|5810.16|5809.46|5810.16|5809.46|5810.16|5809.46|5810.16|5809.46|15
1729830570000|2024-10-25 04:29:30|||||||||9
1729830580000|2024-10-25 04:29:40|5810.03|5809.33|5810.16|5809.46|5810.16|5809.46|5809.91|5809.21|12
1729830600000|2024-10-25 04:30:00|5809.91|5809.21|5809.66|5808.96|5809.91|5809.21|5809.66|5808.96|39
1729830620000|2024-10-25 04:30:20|||||||||1
1729830640000|2024-10-25 04:30:40|||||||||1
1729830650000|2024-10-25 04:30:50|5809.91|5809.21|5809.91|5809.21|5809.91|5809.21|5809.91|5809.21|45
1729830660000|2024-10-25 04:31:00|||||||||1
1729830680000|2024-10-25 04:31:20|5809.66|5808.96|5809.66|5808.96|5809.66|5808.96|5809.66|5808.96|12
1729830690000|2024-10-25 04:31:30|||||||||9
1729830700000|2024-10-25 04:31:40|5809.91|5809.21|5809.91|5809.21|5809.91|5809.21|5809.91|5809.21|10
1729830710000|2024-10-25 04:31:50|5809.66|5808.96|5809.91|5809.21|5809.91|5809.21|5809.66|5808.96|4
1729830720000|2024-10-25 04:32:00|5809.78|5809.08|5809.66|5808.96|5809.78|5809.08|5809.66|5808.96|0
1729830750000|2024-10-25 04:32:30|5809.41|5808.71|5809.41|5808.71|5809.41|5808.71|5809.41|5808.71|15
1729830760000|2024-10-25 04:32:40|||||||||13
1729830780000|2024-10-25 04:33:00|5809.66|5808.96|5809.66|5808.96|5809.66|5808.96|5809.66|5808.96|17
1729830790000|2024-10-25 04:33:10|||||||||4
1729830800000|2024-10-25 04:33:20|||||||||1
1729830870000|2024-10-25 04:34:30|5809.53|5808.83|5809.66|5808.96|5809.66|5808.96|5809.41|5808.71|15
1729830880000|2024-10-25 04:34:40|5809.53|5808.83|5809.66|5808.96|5809.66|5808.96|5809.53|5808.83|2
1729830890000|2024-10-25 04:34:50|5809.41|5808.71|5809.41|5808.71|5809.41|5808.71|5809.41|5808.71|14
1729830900000|2024-10-25 04:35:00|||||||||1
1729830920000|2024-10-25 04:35:20|||||||||7
1729830940000|2024-10-25 04:35:40|5809.66|5808.96|5809.66|5808.96|5809.66|5808.96|5809.66|5808.96|23
1729830950000|2024-10-25 04:35:50|||||||||2
1729830960000|2024-10-25 04:36:00|5809.78|5809.08|5809.66|5808.96|5809.78|5809.08|5809.66|5808.96|7
1729830980000|2024-10-25 04:36:20|||||||||3
1729830990000|2024-10-25 04:36:30|5809.41|5808.71|5809.53|5808.83|5809.66|5808.96|5809.41|5808.71|12
1729831000000|2024-10-25 04:36:40|5809.66|5808.96|5809.66|5808.96|5809.66|5808.96|5809.66|5808.96|2
1729831010000|2024-10-25 04:36:50|||||||||2
1729831040000|2024-10-25 04:37:20|5809.78|5809.08|5809.91|5809.21|5809.91|5809.21|5809.78|5809.08|15
1729831050000|2024-10-25 04:37:30|5809.66|5808.96|5809.66|5808.96|5809.66|5808.96|5809.66|5808.96|4
1729831070000|2024-10-25 04:37:50|5809.78|5809.08|5809.78|5809.08|5809.78|5809.08|5809.78|5809.08|3
1729831080000|2024-10-25 04:38:00|5809.91|5809.21|5809.91|5809.21|5809.91|5809.21|5809.91|5809.21|2
1729831090000|2024-10-25 04:38:10|||||||||11
1729831140000|2024-10-25 04:39:00|||||||||15
1729831160000|2024-10-25 04:39:20|5810.16|5809.46|5810.16|5809.46|5810.16|5809.46|5810.16|5809.46|10
1729831180000|2024-10-25 04:39:40|5809.91|5809.21|5809.91|5809.21|5810.16|5809.46|5809.91|5809.21|28
1729831200000|2024-10-25 04:40:00|5809.66|5808.96|5809.66|5808.96|5809.66|5808.96|5809.66|5808.96|12
1729831210000|2024-10-25 04:40:10|5809.91|5809.21|5809.91|5809.21|5809.91|5809.21|5809.91|5809.21|3
1729831230000|2024-10-25 04:40:30|||||||||12
1729831240000|2024-10-25 04:40:40|||||||||1
1729831250000|2024-10-25 04:40:50|||||||||4
1729831260000|2024-10-25 04:41:00|5809.66|5808.96|5809.66|5808.96|5809.66|5808.96|5809.66|5808.96|8
1729831270000|2024-10-25 04:41:10|5809.91|5809.21|5809.91|5809.21|5809.91|5809.21|5809.91|5809.21|0
1729831290000|2024-10-25 04:41:30|||||||||9
1729831300000|2024-10-25 04:41:40|||||||||2
1729831310000|2024-10-25 04:41:50|5809.66|5808.96|5809.66|5808.96|5809.66|5808.96|5809.66|5808.96|10
1729831360000|2024-10-25 04:42:40|5809.41|5808.71|5809.41|5808.71|5809.41|5808.71|5809.41|5808.71|18
1729831370000|2024-10-25 04:42:50|||||||||2
1729831380000|2024-10-25 04:43:00|5809.16|5808.46|5809.16|5808.46|5809.16|5808.46|5809.16|5808.46|14
1729831430000|2024-10-25 04:43:50|||||||||7
1729831440000|2024-10-25 04:44:00|||||||||2
1729831450000|2024-10-25 04:44:10|||||||||3
1729831460000|2024-10-25 04:44:20|5808.91|5808.21|5808.91|5808.21|5808.91|5808.21|5808.91|5808.21|20
1729831470000|2024-10-25 04:44:30|||||||||9
1729831480000|2024-10-25 04:44:40|5809.16|5808.46|5809.16|5808.46|5809.41|5808.71|5809.16|5808.46|38
1729831490000|2024-10-25 04:44:50|5809.41|5808.71|5809.16|5808.46|5809.41|5808.71|5809.16|5808.46|16
1729831500000|2024-10-25 04:45:00|5808.91|5808.21|5808.91|5808.21|5808.91|5808.21|5808.91|5808.21|13
1729831520000|2024-10-25 04:45:20|5809.16|5808.46|5809.16|5808.46|5809.16|5808.46|5809.16|5808.46|16
1729831540000|2024-10-25 04:45:40|5809.28|5808.58|5809.41|5808.71|5809.41|5808.71|5809.28|5808.58|8
1729831550000|2024-10-25 04:45:50|5809.28|5808.58|5809.41|5808.71|5809.41|5808.71|5809.28|5808.58|14
1729831560000|2024-10-25 04:46:00|||||||||3
1729831570000|2024-10-25 04:46:10|5809.16|5808.46|5809.28|5808.58|5809.28|5808.58|5809.16|5808.46|14
1729831580000|2024-10-25 04:46:20|5809.41|5808.71|5809.41|5808.71|5809.41|5808.71|5809.16|5808.46|3
1729831590000|2024-10-25 04:46:30|||||||||6
1729831600000|2024-10-25 04:46:40|5809.66|5808.96|5809.66|5808.96|5809.66|5808.96|5809.66|5808.96|7
1729831610000|2024-10-25 04:46:50|5809.91|5809.21|5809.91|5809.21|5809.91|5809.21|5809.91|5809.21|18
1729831620000|2024-10-25 04:47:00|5809.66|5808.96|5809.91|5809.21|5809.91|5809.21|5809.66|5808.96|7
1729831630000|2024-10-25 04:47:10|||||||||4
1729831640000|2024-10-25 04:47:20|||||||||2
1729831660000|2024-10-25 04:47:40|5809.66|5808.96|5809.66|5808.96|5809.66|5808.96|5809.66|5808.96|7
1729831670000|2024-10-25 04:47:50|||||||||2
1729831680000|2024-10-25 04:48:00|5809.91|5809.21|5809.91|5809.21|5809.91|5809.21|5809.91|5809.21|15
1729831690000|2024-10-25 04:48:10|5809.66|5808.96|5809.66|5808.96|5809.66|5808.96|5809.66|5808.96|11
1729831710000|2024-10-25 04:48:30|||||||||1
1729831720000|2024-10-25 04:48:40|||||||||2
1729831730000|2024-10-25 04:48:50|||||||||2
1729831740000|2024-10-25 04:49:00|||||||||1
1729831750000|2024-10-25 04:49:10|||||||||6
1729831760000|2024-10-25 04:49:20|||||||||15
1729831780000|2024-10-25 04:49:40|5809.41|5808.71|5809.66|5808.96|5809.66|5808.96|5809.41|5808.71|12
1729831790000|2024-10-25 04:49:50|||||||||2
1729831800000|2024-10-25 04:50:00|||||||||1
1729831820000|2024-10-25 04:50:20|||||||||1
1729831830000|2024-10-25 04:50:30|||||||||1
1729831840000|2024-10-25 04:50:40|5809.41|5808.71|5809.66|5808.96|5809.66|5808.96|5809.41|5808.71|29
1729831860000|2024-10-25 04:51:00|||||||||2
1729831870000|2024-10-25 04:51:10|||||||||2
1729831880000|2024-10-25 04:51:20|5809.91|5809.21|5809.91|5809.21|5809.91|5809.21|5809.91|5809.21|16
1729831890000|2024-10-25 04:51:30|||||||||8
1729831900000|2024-10-25 04:51:40|5810.16|5809.46|5810.16|5809.46|5810.16|5809.46|5810.16|5809.46|26
1729831920000|2024-10-25 04:52:00|5810.03|5809.33|5810.03|5809.33|5810.03|5809.33|5809.91|5809.21|14
1729831930000|2024-10-25 04:52:10|5809.91|5809.21|5810.16|5809.46|5810.16|5809.46|5809.91|5809.21|0
1729831940000|2024-10-25 04:52:20|||||||||1
1729831950000|2024-10-25 04:52:30|||||||||2
1729831960000|2024-10-25 04:52:40|||||||||8
1729831970000|2024-10-25 04:52:50|||||||||1
1729831980000|2024-10-25 04:53:00|||||||||3
1729831990000|2024-10-25 04:53:10|||||||||2
1729832000000|2024-10-25 04:53:20|5810.41|5809.71|5810.41|5809.71|5810.41|5809.71|5810.41|5809.71|21
1729832010000|2024-10-25 04:53:30|||||||||8
1729832020000|2024-10-25 04:53:40|5810.16|5809.46|5810.41|5809.71|5810.41|5809.71|5810.16|5809.46|8
1729832030000|2024-10-25 04:53:50|5810.16|5809.46|5810.41|5809.71|5810.41|5809.71|5810.16|5809.46|12
1729832050000|2024-10-25 04:54:10|||||||||2
1729832060000|2024-10-25 04:54:20|||||||||4
1729832070000|2024-10-25 04:54:30|||||||||4
1729832090000|2024-10-25 04:54:50|5810.16|5809.46|5810.16|5809.46|5810.16|5809.46|5810.16|5809.46|34
1729832100000|2024-10-25 04:55:00|5810.28|5809.58|5810.41|5809.71|5810.41|5809.71|5810.28|5809.58|1
1729832110000|2024-10-25 04:55:10|5810.28|5809.58|5810.41|5809.71|5810.41|5809.71|5810.16|5809.46|9
1729832130000|2024-10-25 04:55:30|||||||||1
1729832140000|2024-10-25 04:55:40|||||||||17
1729832150000|2024-10-25 04:55:50|||||||||1
1729832160000|2024-10-25 04:56:00|5810.28|5809.58|5810.41|5809.71|5810.41|5809.71|5810.16|5809.46|6
1729832170000|2024-10-25 04:56:10|||||||||15
1729832180000|2024-10-25 04:56:20|||||||||13
1729832200000|2024-10-25 04:56:40|||||||||1
1729832210000|2024-10-25 04:56:50|||||||||4
1729832220000|2024-10-25 04:57:00|||||||||3
1729832230000|2024-10-25 04:57:10|5810.66|5809.96|5810.66|5809.96|5810.66|5809.96|5810.66|5809.96|6
1729832240000|2024-10-25 04:57:20|5810.41|5809.71|5810.41|5809.71|5810.41|5809.71|5810.41|5809.71|5
1729832250000|2024-10-25 04:57:30|||||||||16
1729832270000|2024-10-25 04:57:50|5810.16|5809.46|5810.16|5809.46|5810.16|5809.46|5810.16|5809.46|42
1729832280000|2024-10-25 04:58:00|5810.41|5809.71|5810.41|5809.71|5810.41|5809.71|5810.41|5809.71|7
1729832290000|2024-10-25 04:58:10|5810.16|5809.46|5810.41|5809.71|5810.41|5809.71|5810.16|5809.46|5
1729832300000|2024-10-25 04:58:20|5810.16|5809.46|5810.16|5809.46|5810.16|5809.46|5810.16|5809.46|8
1729832310000|2024-10-25 04:58:30|5810.41|5809.71|5810.41|5809.71|5810.41|5809.71|5810.41|5809.71|3
1729832320000|2024-10-25 04:58:40|5810.16|5809.46|5810.16|5809.46|5810.16|5809.46|5810.16|5809.46|9
1729832330000|2024-10-25 04:58:50|5809.91|5809.21|5810.16|5809.46|5810.16|5809.46|5809.91|5809.21|24
1729832340000|2024-10-25 04:59:00|||||||||1
1729832350000|2024-10-25 04:59:10|5809.91|5809.21|5809.91|5809.21|5809.91|5809.21|5809.91|5809.21|30
1729832360000|2024-10-25 04:59:20|5810.16|5809.46|5810.16|5809.46|5810.16|5809.46|5810.16|5809.46|4
1729832390000|2024-10-25 04:59:50|5809.91|5809.21|5809.91|5809.21|5809.91|5809.21|5809.91|5809.21|9
1729832400000|2024-10-25 05:00:00|5810.16|5809.46|5810.16|5809.46|5810.16|5809.46|5810.16|5809.46|46
1729832410000|2024-10-25 05:00:10|5809.91|5809.21|5810.16|5809.46|5810.16|5809.46|5809.91|5809.21|16
1729832420000|2024-10-25 05:00:20|5810.28|5809.58|5810.16|5809.46|5810.28|5809.58|5810.16|5809.46|7
1729832430000|2024-10-25 05:00:30|5809.91|5809.21|5809.91|5809.21|5810.16|5809.46|5809.91|5809.21|24
1729832440000|2024-10-25 05:00:40|5810.03|5809.33|5810.16|5809.46|5810.41|5809.71|5810.03|5809.33|7
1729832450000|2024-10-25 05:00:50|5810.41|5809.71|5810.16|5809.46|5810.41|5809.71|5809.91|5809.21|33
1729832460000|2024-10-25 05:01:00|5809.91|5809.21|5810.16|5809.46|5810.16|5809.46|5809.91|5809.21|39
1729832470000|2024-10-25 05:01:10|||||||||9
1729832480000|2024-10-25 05:01:20|5809.91|5809.21|5810.16|5809.46|5810.16|5809.46|5809.91|5809.21|14
1729832500000|2024-10-25 05:01:40|||||||||3
1729832510000|2024-10-25 05:01:50|5810.41|5809.71|5809.91|5809.21|5810.41|5809.71|5809.91|5809.21|41
1729832520000|2024-10-25 05:02:00|5809.66|5808.96|5809.66|5808.96|5809.66|5808.96|5809.66|5808.96|30
1729832530000|2024-10-25 05:02:10|5809.91|5809.21|5809.91|5809.21|5809.91|5809.21|5809.91|5809.21|36
1729832540000|2024-10-25 05:02:20|5809.66|5808.96|5809.91|5809.21|5809.91|5809.21|5809.66|5808.96|17
1729832550000|2024-10-25 05:02:30|||||||||1
1729832560000|2024-10-25 05:02:40|||||||||12
1729832570000|2024-10-25 05:02:50|5810.16|5809.46|5810.16|5809.46|5810.16|5809.46|5810.16|5809.46|12
1729832580000|2024-10-25 05:03:00|5809.91|5809.21|5810.16|5809.46|5810.16|5809.46|5809.91|5809.21|12
1729832590000|2024-10-25 05:03:10|5810.03|5809.33|5809.91|5809.21|5810.16|5809.46|5809.91|5809.21|10
1729832600000|2024-10-25 05:03:20|||||||||3
1729832620000|2024-10-25 05:03:40|5809.66|5808.96|5809.78|5809.08|5809.91|5809.21|5809.66|5808.96|32
1729832630000|2024-10-25 05:03:50|5809.66|5808.96|5809.91|5809.21|5809.91|5809.21|5809.66|5808.96|0
1729832640000|2024-10-25 05:04:00|5809.66|5808.96|5809.66|5808.96|5809.66|5808.96|5809.66|5808.96|10
1729832650000|2024-10-25 05:04:10|||||||||1
1729832660000|2024-10-25 05:04:20|5809.41|5808.71|5809.41|5808.71|5809.66|5808.96|5809.41|5808.71|32
1729832670000|2024-10-25 05:04:30|5809.53|5808.83|5809.66|5808.96|5809.66|5808.96|5809.41|5808.71|38
1729832680000|2024-10-25 05:04:40|||||||||5
1729832690000|2024-10-25 05:04:50|||||||||3
1729832700000|2024-10-25 05:05:00|5809.41|5808.71|5809.41|5808.71|5809.66|5808.96|5809.41|5808.71|21
1729832710000|2024-10-25 05:05:10|5809.66|5808.96|5809.91|5809.21|5809.91|5809.21|5809.66|5808.96|49
1729832720000|2024-10-25 05:05:20|5809.66|5808.96|5809.66|5808.96|5809.78|5809.08|5809.66|5808.96|13
1729832730000|2024-10-25 05:05:30|5809.91|5809.21|5809.91|5809.21|5809.91|5809.21|5809.66|5808.96|8
1729832740000|2024-10-25 05:05:40|||||||||15
1729832750000|2024-10-25 05:05:50|||||||||12
1729832760000|2024-10-25 05:06:00|||||||||13
1729832780000|2024-10-25 05:06:20|5809.66|5808.96|5809.66|5808.96|5809.66|5808.96|5809.66|5808.96|16
1729832790000|2024-10-25 05:06:30|5809.41|5808.71|5809.41|5808.71|5809.41|5808.71|5809.41|5808.71|11
1729832800000|2024-10-25 05:06:40|||||||||14
1729832810000|2024-10-25 05:06:50|5809.66|5808.96|5809.66|5808.96|5809.66|5808.96|5809.66|5808.96|9
1729832830000|2024-10-25 05:07:10|5809.41|5808.71|5809.66|5808.96|5809.66|5808.96|5809.41|5808.71|23
1729832840000|2024-10-25 05:07:20|5809.53|5808.83|5809.41|5808.71|5809.53|5808.83|5809.41|5808.71|11
1729832850000|2024-10-25 05:07:30|5809.16|5808.46|5809.16|5808.46|5809.16|5808.46|5809.16|5808.46|19
1729832870000|2024-10-25 05:07:50|5809.41|5808.71|5809.41|5808.71|5809.41|5808.71|5809.41|5808.71|19
1729832880000|2024-10-25 05:08:00|5809.16|5808.46|5809.16|5808.46|5809.16|5808.46|5809.16|5808.46|5
1729832890000|2024-10-25 05:08:10|5809.03|5808.33|5809.03|5808.33|5809.16|5808.46|5808.91|5808.21|40
1729832900000|2024-10-25 05:08:20|5809.16|5808.46|5809.16|5808.46|5809.16|5808.46|5809.16|5808.46|3
1729832910000|2024-10-25 05:08:30|5809.41|5808.71|5809.41|5808.71|5809.41|5808.71|5809.41|5808.71|16
1729832920000|2024-10-25 05:08:40|5809.28|5808.58|5809.41|5808.71|5809.41|5808.71|5809.16|5808.46|15
1729832930000|2024-10-25 05:08:50|5809.16|5808.46|5809.16|5808.46|5809.16|5808.46|5809.16|5808.46|12
1729832940000|2024-10-25 05:09:00|5809.28|5808.58|5809.16|5808.46|5809.28|5808.58|5809.16|5808.46|13
1729832950000|2024-10-25 05:09:10|5808.91|5808.21|5808.91|5808.21|5808.91|5808.21|5808.91|5808.21|12
1729832960000|2024-10-25 05:09:20|||||||||9
1729832970000|2024-10-25 05:09:30|||||||||1
1729833000000|2024-10-25 05:10:00|5808.66|5807.96|5808.91|5808.21|5809.16|5808.46|5808.66|5807.96|70
1729833010000|2024-10-25 05:10:10|5809.16|5808.46|5809.16|5808.46|5809.16|5808.46|5809.16|5808.46|21
1729833020000|2024-10-25 05:10:20|5808.91|5808.21|5808.91|5808.21|5808.91|5808.21|5808.91|5808.21|30
1729833030000|2024-10-25 05:10:30|5809.16|5808.46|5808.91|5808.21|5809.16|5808.46|5808.91|5808.21|36
1729833040000|2024-10-25 05:10:40|5809.16|5808.46|5809.16|5808.46|5809.16|5808.46|5809.16|5808.46|26
1729833050000|2024-10-25 05:10:50|||||||||21
1729833060000|2024-10-25 05:11:00|5808.66|5807.96|5808.66|5807.96|5808.66|5807.96|5808.66|5807.96|52
1729833070000|2024-10-25 05:11:10|5808.41|5807.71|5808.66|5807.96|5808.66|5807.96|5808.41|5807.71|66
1729833080000|2024-10-25 05:11:20|||||||||11
1729833090000|2024-10-25 05:11:30|||||||||1
1729833100000|2024-10-25 05:11:40|5808.53|5807.83|5808.41|5807.71|5808.53|5807.83|5808.41|5807.71|22
1729833120000|2024-10-25 05:12:00|5808.66|5807.96|5808.91|5808.21|5808.91|5808.21|5808.66|5807.96|14
1729833130000|2024-10-25 05:12:10|||||||||13
1729833140000|2024-10-25 05:12:20|5808.66|5807.96|5808.91|5808.21|5808.91|5808.21|5808.66|5807.96|14
1729833160000|2024-10-25 05:12:40|||||||||33
1729833170000|2024-10-25 05:12:50|5808.78|5808.08|5808.66|5807.96|5808.91|5808.21|5808.66|5807.96|32
1729833190000|2024-10-25 05:13:10|||||||||26
1729833200000|2024-10-25 05:13:20|||||||||1
1729833220000|2024-10-25 05:13:40|5808.41|5807.71|5808.66|5807.96|5808.66|5807.96|5808.41|5807.71|18
1729833230000|2024-10-25 05:13:50|||||||||1
1729833240000|2024-10-25 05:14:00|5808.53|5807.83|5808.41|5807.71|5808.66|5807.96|5808.41|5807.71|32
1729833250000|2024-10-25 05:14:10|||||||||2
1729833260000|2024-10-25 05:14:20|5808.66|5807.96|5808.66|5807.96|5808.66|5807.96|5808.66|5807.96|8
1729833270000|2024-10-25 05:14:30|5808.53|5807.83|5808.66|5807.96|5808.66|5807.96|5808.53|5807.83|5
1729833280000|2024-10-25 05:14:40|5808.53|5807.83|5808.66|5807.96|5808.66|5807.96|5808.53|5807.83|17
1729833290000|2024-10-25 05:14:50|||||||||5
1729833310000|2024-10-25 05:15:10|5808.91|5808.21|5808.91|5808.21|5808.91|5808.21|5808.91|5808.21|8
1729833320000|2024-10-25 05:15:20|||||||||7
1729833340000|2024-10-25 05:15:40|5808.66|5807.96|5808.66|5807.96|5808.66|5807.96|5808.66|5807.96|19
1729833360000|2024-10-25 05:16:00|5808.41|5807.71|5808.41|5807.71|5808.41|5807.71|5808.41|5807.71|13
1729833370000|2024-10-25 05:16:10|5808.66|5807.96|5808.66|5807.96|5808.66|5807.96|5808.41|5807.71|9
1729833380000|2024-10-25 05:16:20|||||||||2
1729833410000|2024-10-25 05:16:50|5808.41|5807.71|5808.66|5807.96|5808.66|5807.96|5808.41|5807.71|12
1729833420000|2024-10-25 05:17:00|5808.41|5807.71|5808.41|5807.71|5808.41|5807.71|5808.41|5807.71|7
1729833430000|2024-10-25 05:17:10|||||||||7
1729833440000|2024-10-25 05:17:20|||||||||2
1729833450000|2024-10-25 05:17:30|5808.66|5807.96|5808.66|5807.96|5808.66|5807.96|5808.66|5807.96|2
1729833460000|2024-10-25 05:17:40|5808.78|5808.08|5808.66|5807.96|5808.78|5808.08|5808.66|5807.96|2
1729833470000|2024-10-25 05:17:50|||||||||5
1729833480000|2024-10-25 05:18:00|5808.91|5808.21|5808.91|5808.21|5808.91|5808.21|5808.91|5808.21|10
1729833490000|2024-10-25 05:18:10|||||||||1
1729833500000|2024-10-25 05:18:20|5809.16|5808.46|5809.16|5808.46|5809.16|5808.46|5808.91|5808.21|39
1729833510000|2024-10-25 05:18:30|||||||||1
1729833520000|2024-10-25 05:18:40|5809.41|5808.71|5809.16|5808.46|5809.41|5808.71|5809.16|5808.46|35
1729833530000|2024-10-25 05:18:50|||||||||11
1729833540000|2024-10-25 05:19:00|||||||||4
1729833560000|2024-10-25 05:19:20|5809.41|5808.71|5809.41|5808.71|5809.41|5808.71|5809.16|5808.46|18
1729833570000|2024-10-25 05:19:30|5809.28|5808.58|5809.41|5808.71|5809.41|5808.71|5809.28|5808.58|13
1729833580000|2024-10-25 05:19:40|||||||||21
1729833590000|2024-10-25 05:19:50|5809.66|5808.96|5809.66|5808.96|5809.66|5808.96|5809.41|5808.71|15
1729833620000|2024-10-25 05:20:20|5809.41|5808.71|5809.66|5808.96|5809.66|5808.96|5809.41|5808.71|19
1729833630000|2024-10-25 05:20:30|5809.91|5809.21|5809.91|5809.21|5809.91|5809.21|5809.91|5809.21|15
1729833640000|2024-10-25 05:20:40|5810.16|5809.46|5810.16|5809.46|5810.16|5809.46|5809.91|5809.21|19
1729833670000|2024-10-25 05:21:10|5809.91|5809.21|5809.91|5809.21|5809.91|5809.21|5809.91|5809.21|34
1729833690000|2024-10-25 05:21:30|5810.16|5809.46|5810.16|5809.46|5810.16|5809.46|5810.16|5809.46|44
1729833700000|2024-10-25 05:21:40|5810.41|5809.71|5810.41|5809.71|5810.41|5809.71|5810.41|5809.71|31
1729833710000|2024-10-25 05:21:50|||||||||6
1729833720000|2024-10-25 05:22:00|5810.66|5809.96|5810.66|5809.96|5810.66|5809.96|5810.66|5809.96|14
1729833730000|2024-10-25 05:22:10|5810.91|5810.21|5810.66|5809.96|5810.91|5810.21|5810.66|5809.96|23
1729833740000|2024-10-25 05:22:20|5810.78|5810.08|5810.66|5809.96|5810.91|5810.21|5810.66|5809.96|54
1729833750000|2024-10-25 05:22:30|5810.41|5809.71|5810.41|5809.71|5810.41|5809.71|5810.41|5809.71|35
1729833760000|2024-10-25 05:22:40|||||||||4
1729833770000|2024-10-25 05:22:50|||||||||2
1729833780000|2024-10-25 05:23:00|5810.16|5809.46|5810.16|5809.46|5810.16|5809.46|5810.16|5809.46|33
1729833790000|2024-10-25 05:23:10|||||||||12
1729833800000|2024-10-25 05:23:20|||||||||1
1729833810000|2024-10-25 05:23:30|5809.91|5809.21|5809.91|5809.21|5810.03|5809.33|5809.91|5809.21|37
1729833820000|2024-10-25 05:23:40|||||||||10
1729833830000|2024-10-25 05:23:50|||||||||2
1729833840000|2024-10-25 05:24:00|5809.78|5809.08|5809.66|5808.96|5809.91|5809.21|5809.66|5808.96|10
1729833850000|2024-10-25 05:24:10|5809.41|5808.71|5809.41|5808.71|5809.41|5808.71|5809.41|5808.71|12
1729833880000|2024-10-25 05:24:40|||||||||34
1729833890000|2024-10-25 05:24:50|5809.66|5808.96|5809.66|5808.96|5809.66|5808.96|5809.66|5808.96|15
1729833910000|2024-10-25 05:25:10|||||||||2
1729833930000|2024-10-25 05:25:30|||||||||7
1729833940000|2024-10-25 05:25:40|||||||||2
1729833950000|2024-10-25 05:25:50|5809.91|5809.21|5809.91|5809.21|5809.91|5809.21|5809.91|5809.21|16
1729833960000|2024-10-25 05:26:00|5809.66|5808.96|5809.66|5808.96|5809.66|5808.96|5809.66|5808.96|10
1729833970000|2024-10-25 05:26:10|5809.91|5809.21|5809.91|5809.21|5809.91|5809.21|5809.91|5809.21|2
1729833980000|2024-10-25 05:26:20|||||||||5
1729833990000|2024-10-25 05:26:30|5809.78|5809.08|5809.66|5808.96|5809.78|5809.08|5809.66|5808.96|6
1729834010000|2024-10-25 05:26:50|||||||||1
1729834020000|2024-10-25 05:27:00|5809.41|5808.71|5809.66|5808.96|5809.66|5808.96|5809.41|5808.71|18
1729834030000|2024-10-25 05:27:10|||||||||1
1729834040000|2024-10-25 05:27:20|5809.91|5809.21|5809.78|5809.08|5809.91|5809.21|5809.66|5808.96|6
1729834050000|2024-10-25 05:27:30|5809.91|5809.21|5809.66|5808.96|5809.91|5809.21|5809.66|5808.96|3
1729834060000|2024-10-25 05:27:40|5809.91|5809.21|5809.91|5809.21|5809.91|5809.21|5809.91|5809.21|10
1729834070000|2024-10-25 05:27:50|||||||||7
1729834080000|2024-10-25 05:28:00|||||||||4
1729834090000|2024-10-25 05:28:10|5810.03|5809.33|5810.03|5809.33|5810.03|5809.33|5810.03|5809.33|9
1729834100000|2024-10-25 05:28:20|5810.16|5809.46|5810.16|5809.46|5810.16|5809.46|5810.03|5809.33|8
1729834110000|2024-10-25 05:28:30|5809.91|5809.21|5810.16|5809.46|5810.16|5809.46|5809.91|5809.21|12
1729834120000|2024-10-25 05:28:40|5810.41|5809.71|5810.53|5809.83|5810.53|5809.83|5810.41|5809.71|31
1729834130000|2024-10-25 05:28:50|5810.66|5809.96|5810.66|5809.96|5810.66|5809.96|5810.66|5809.96|12
1729834140000|2024-10-25 05:29:00|||||||||10
1729834150000|2024-10-25 05:29:10|5810.91|5810.21|5810.91|5810.21|5810.91|5810.21|5810.91|5810.21|10
1729834160000|2024-10-25 05:29:20|5810.66|5809.96|5810.91|5810.21|5810.91|5810.21|5810.66|5809.96|9
1729834180000|2024-10-25 05:29:40|5810.66|5809.96|5810.66|5809.96|5810.66|5809.96|5810.66|5809.96|8
1729834190000|2024-10-25 05:29:50|5810.78|5810.08|5810.66|5809.96|5810.91|5810.21|5810.66|5809.96|17
1729834200000|2024-10-25 05:30:00|5810.91|5810.21|5810.91|5810.21|5811.16|5810.46|5810.91|5810.21|41
1729834230000|2024-10-25 05:30:30|5811.16|5810.46|5811.16|5810.46|5811.16|5810.46|5810.91|5810.21|24
1729834240000|2024-10-25 05:30:40|5811.41|5810.71|5811.41|5810.71|5811.41|5810.71|5811.41|5810.71|23
1729834250000|2024-10-25 05:30:50|||||||||19
1729834260000|2024-10-25 05:31:00|5811.16|5810.46|5811.41|5810.71|5811.41|5810.71|5811.16|5810.46|21
1729834270000|2024-10-25 05:31:10|5811.66|5810.96|5811.66|5810.96|5811.66|5810.96|5811.66|5810.96|8
1729834280000|2024-10-25 05:31:20|5811.41|5810.71|5811.41|5810.71|5811.41|5810.71|5811.41|5810.71|6
1729834290000|2024-10-25 05:31:30|5811.66|5810.96|5811.66|5810.96|5811.66|5810.96|5811.66|5810.96|26
1729834320000|2024-10-25 05:32:00|||||||||18
1729834330000|2024-10-25 05:32:10|||||||||2
1729834340000|2024-10-25 05:32:20|5811.41|5810.71|5811.41|5810.71|5811.41|5810.71|5811.41|5810.71|10
1729834350000|2024-10-25 05:32:30|5811.28|5810.58|5811.41|5810.71|5811.41|5810.71|5811.28|5810.58|40
1729834360000|2024-10-25 05:32:40|||||||||4
1729834370000|2024-10-25 05:32:50|||||||||5
1729834380000|2024-10-25 05:33:00|5811.16|5810.46|5811.41|5810.71|5811.41|5810.71|5811.16|5810.46|20
1729834390000|2024-10-25 05:33:10|||||||||5
1729834410000|2024-10-25 05:33:30|5811.16|5810.46|5811.16|5810.46|5811.16|5810.46|5811.16|5810.46|31
1729834420000|2024-10-25 05:33:40|5811.28|5810.58|5811.16|5810.46|5811.28|5810.58|5811.16|5810.46|11
1729834430000|2024-10-25 05:33:50|5811.41|5810.71|5811.16|5810.46|5811.41|5810.71|5811.16|5810.46|19
1729834440000|2024-10-25 05:34:00|||||||||4
1729834460000|2024-10-25 05:34:20|||||||||10
1729834470000|2024-10-25 05:34:30|5810.91|5810.21|5811.16|5810.46|5811.16|5810.46|5810.91|5810.21|32
1729834480000|2024-10-25 05:34:40|||||||||2
1729834510000|2024-10-25 05:35:10|5811.41|5810.71|5811.16|5810.46|5811.41|5810.71|5811.16|5810.46|19
1729834520000|2024-10-25 05:35:20|||||||||4
1729834540000|2024-10-25 05:35:40|5810.66|5809.96|5810.66|5809.96|5810.66|5809.96|5810.66|5809.96|47
1729834550000|2024-10-25 05:35:50|5810.91|5810.21|5810.91|5810.21|5810.91|5810.21|5810.91|5810.21|19
1729834560000|2024-10-25 05:36:00|5811.16|5810.46|5811.41|5810.71|5811.41|5810.71|5811.16|5810.46|21
1729834570000|2024-10-25 05:36:10|||||||||4
1729834590000|2024-10-25 05:36:30|5811.66|5810.96|5811.66|5810.96|5811.66|5810.96|5811.66|5810.96|11
1729834600000|2024-10-25 05:36:40|5811.41|5810.71|5811.53|5810.83|5811.53|5810.83|5811.41|5810.71|27
1729834610000|2024-10-25 05:36:50|5811.66|5810.96|5811.66|5810.96|5811.66|5810.96|5811.41|5810.71|7
1729834620000|2024-10-25 05:37:00|5811.41|5810.71|5811.66|5810.96|5811.66|5810.96|5811.41|5810.71|29
1729834630000|2024-10-25 05:37:10|5811.41|5810.71|5811.41|5810.71|5811.66|5810.96|5811.41|5810.71|6
1729834640000|2024-10-25 05:37:20|5811.16|5810.46|5811.41|5810.71|5811.41|5810.71|5811.16|5810.46|62
1729834660000|2024-10-25 05:37:40|5811.66|5810.96|5811.66|5810.96|5811.66|5810.96|5811.66|5810.96|21
1729834670000|2024-10-25 05:37:50|5811.41|5810.71|5811.41|5810.71|5811.66|5810.96|5811.41|5810.71|8
1729834680000|2024-10-25 05:38:00|5811.53|5810.83|5811.66|5810.96|5811.66|5810.96|5811.41|5810.71|24
1729834700000|2024-10-25 05:38:20|||||||||13
1729834710000|2024-10-25 05:38:30|||||||||2
1729834730000|2024-10-25 05:38:50|5811.41|5810.71|5811.41|5810.71|5811.41|5810.71|5811.41|5810.71|29
1729834740000|2024-10-25 05:39:00|5811.16|5810.46|5811.41|5810.71|5811.41|5810.71|5811.16|5810.46|5
1729834750000|2024-10-25 05:39:10|5811.66|5810.96|5811.66|5810.96|5811.66|5810.96|5811.66|5810.96|9
1729834760000|2024-10-25 05:39:20|||||||||3
1729834790000|2024-10-25 05:39:50|5811.78|5811.08|5811.91|5811.21|5811.91|5811.21|5811.78|5811.08|11
1729834800000|2024-10-25 05:40:00|5811.66|5810.96|5811.91|5811.21|5811.91|5811.21|5811.66|5810.96|23
1729834810000|2024-10-25 05:40:10|||||||||11
1729834820000|2024-10-25 05:40:20|||||||||25
1729834830000|2024-10-25 05:40:30|5812.16|5811.46|5812.16|5811.46|5812.16|5811.46|5812.16|5811.46|20
1729834840000|2024-10-25 05:40:40|||||||||1
1729834850000|2024-10-25 05:40:50|5811.91|5811.21|5812.16|5811.46|5812.16|5811.46|5811.91|5811.21|34
1729834860000|2024-10-25 05:41:00|||||||||3
1729834880000|2024-10-25 05:41:20|||||||||2
1729834890000|2024-10-25 05:41:30|||||||||1
1729834910000|2024-10-25 05:41:50|5812.03|5811.33|5811.91|5811.21|5812.16|5811.46|5811.91|5811.21|30
1729834920000|2024-10-25 05:42:00|||||||||6
1729834950000|2024-10-25 05:42:30|||||||||1
1729834960000|2024-10-25 05:42:40|5811.66|5810.96|5811.66|5810.96|5811.91|5811.21|5811.66|5810.96|17
1729834970000|2024-10-25 05:42:50|5811.78|5811.08|5811.66|5810.96|5811.78|5811.08|5811.66|5810.96|7
1729834980000|2024-10-25 05:43:00|5811.41|5810.71|5811.41|5810.71|5811.66|5810.96|5811.41|5810.71|16
1729835010000|2024-10-25 05:43:30|||||||||2
1729835020000|2024-10-25 05:43:40|5811.28|5810.58|5811.28|5810.58|5811.41|5810.71|5811.28|5810.58|9
1729835030000|2024-10-25 05:43:50|5811.41|5810.71|5811.41|5810.71|5811.41|5810.71|5811.16|5810.46|6
1729835040000|2024-10-25 05:44:00|5811.66|5810.96|5811.66|5810.96|5811.66|5810.96|5811.41|5810.71|18
1729835050000|2024-10-25 05:44:10|5811.91|5811.21|5811.91|5811.21|5811.91|5811.21|5811.91|5811.21|22
1729835060000|2024-10-25 05:44:20|5812.16|5811.46|5811.91|5811.21|5812.16|5811.46|5811.91|5811.21|15
1729835070000|2024-10-25 05:44:30|||||||||3
1729835080000|2024-10-25 05:44:40|||||||||16
1729835100000|2024-10-25 05:45:00|5811.66|5810.96|5811.66|5810.96|5811.66|5810.96|5811.66|5810.96|19
1729835110000|2024-10-25 05:45:10|5811.41|5810.71|5811.41|5810.71|5811.66|5810.96|5811.41|5810.71|22
1729835130000|2024-10-25 05:45:30|||||||||4
1729835150000|2024-10-25 05:45:50|||||||||12
1729835160000|2024-10-25 05:46:00|||||||||3
1729835170000|2024-10-25 05:46:10|||||||||5
1729835180000|2024-10-25 05:46:20|5811.66|5810.96|5811.41|5810.71|5811.66|5810.96|5811.41|5810.71|11
1729835200000|2024-10-25 05:46:40|||||||||5
1729835210000|2024-10-25 05:46:50|||||||||19
1729835220000|2024-10-25 05:47:00|5811.16|5810.46|5811.16|5810.46|5811.41|5810.71|5811.16|5810.46|12
1729835230000|2024-10-25 05:47:10|5811.28|5810.58|5811.28|5810.58|5811.28|5810.58|5811.16|5810.46|4
1729835240000|2024-10-25 05:47:20|5811.41|5810.71|5811.41|5810.71|5811.41|5810.71|5811.41|5810.71|0
1729835270000|2024-10-25 05:47:50|||||||||1
1729835280000|2024-10-25 05:48:00|5811.66|5810.96|5811.66|5810.96|5811.66|5810.96|5811.66|5810.96|35
1729835290000|2024-10-25 05:48:10|||||||||2
1729835300000|2024-10-25 05:48:20|||||||||8
1729835310000|2024-10-25 05:48:30|||||||||9
1729835320000|2024-10-25 05:48:40|||||||||6
1729835330000|2024-10-25 05:48:50|||||||||3
1729835340000|2024-10-25 05:49:00|||||||||12
1729835350000|2024-10-25 05:49:10|5811.41|5810.71|5811.66|5810.96|5811.66|5810.96|5811.41|5810.71|17
1729835360000|2024-10-25 05:49:20|||||||||1
1729835390000|2024-10-25 05:49:50|5811.91|5811.21|5811.66|5810.96|5811.91|5811.21|5811.66|5810.96|6
1729835400000|2024-10-25 05:50:00|5811.91|5811.21|5811.91|5811.21|5811.91|5811.21|5811.91|5811.21|12
1729835410000|2024-10-25 05:50:10|5812.16|5811.46|5812.41|5811.71|5812.41|5811.71|5812.16|5811.46|18
1729835420000|2024-10-25 05:50:20|5812.16|5811.46|5812.16|5811.46|5812.41|5811.71|5812.16|5811.46|22
1729835430000|2024-10-25 05:50:30|||||||||2
1729835440000|2024-10-25 05:50:40|5812.28|5811.58|5812.41|5811.71|5812.41|5811.71|5812.28|5811.58|11
1729835450000|2024-10-25 05:50:50|5812.16|5811.46|5812.16|5811.46|5812.16|5811.46|5812.16|5811.46|4
1729835460000|2024-10-25 05:51:00|||||||||27
1729835470000|2024-10-25 05:51:10|5812.41|5811.71|5812.41|5811.71|5812.41|5811.71|5812.41|5811.71|23
1729835480000|2024-10-25 05:51:20|||||||||3
1729835490000|2024-10-25 05:51:30|5812.16|5811.46|5812.41|5811.71|5812.41|5811.71|5812.16|5811.46|25
1729835500000|2024-10-25 05:51:40|5812.66|5811.96|5812.66|5811.96|5812.66|5811.96|5812.41|5811.71|32
1729835510000|2024-10-25 05:51:50|5812.41|5811.71|5812.66|5811.96|5812.66|5811.96|5812.41|5811.71|11
1729835530000|2024-10-25 05:52:10|||||||||19
1729835540000|2024-10-25 05:52:20|5812.41|5811.71|5812.66|5811.96|5812.66|5811.96|5812.41|5811.71|13
1729835550000|2024-10-25 05:52:30|5812.41|5811.71|5812.41|5811.71|5812.41|5811.71|5812.41|5811.71|13
1729835560000|2024-10-25 05:52:40|5812.53|5811.83|5812.41|5811.71|5812.53|5811.83|5812.41|5811.71|19
1729835570000|2024-10-25 05:52:50|5812.66|5811.96|5812.66|5811.96|5812.66|5811.96|5812.66|5811.96|1
1729835590000|2024-10-25 05:53:10|5812.53|5811.83|5812.41|5811.71|5812.53|5811.83|5812.41|5811.71|3
1729835600000|2024-10-25 05:53:20|||||||||35
1729835620000|2024-10-25 05:53:40|5812.66|5811.96|5812.66|5811.96|5812.66|5811.96|5812.66|5811.96|9
1729835640000|2024-10-25 05:54:00|5812.91|5812.21|5812.91|5812.21|5812.91|5812.21|5812.91|5812.21|15
1729835650000|2024-10-25 05:54:10|5813.16|5812.46|5813.16|5812.46|5813.16|5812.46|5813.16|5812.46|19
1729835690000|2024-10-25 05:54:50|||||||||11
1729835700000|2024-10-25 05:55:00|5812.91|5812.21|5813.16|5812.46|5813.16|5812.46|5812.91|5812.21|40
1729835720000|2024-10-25 05:55:20|||||||||5
1729835740000|2024-10-25 05:55:40|5813.41|5812.71|5814.16|5813.46|5814.16|5813.46|5813.41|5812.71|61
1729835750000|2024-10-25 05:55:50|5814.41|5813.71|5814.41|5813.71|5814.41|5813.71|5814.41|5813.71|26
1729835760000|2024-10-25 05:56:00|||||||||8
1729835770000|2024-10-25 05:56:10|5814.66|5813.96|5814.66|5813.96|5814.66|5813.96|5814.66|5813.96|45
1729835780000|2024-10-25 05:56:20|5814.41|5813.71|5814.41|5813.71|5814.41|5813.71|5814.41|5813.71|10
1729835790000|2024-10-25 05:56:30|5814.16|5813.46|5814.41|5813.71|5814.41|5813.71|5814.16|5813.46|34
1729835800000|2024-10-25 05:56:40|||||||||5
1729835810000|2024-10-25 05:56:50|||||||||3
1729835820000|2024-10-25 05:57:00|||||||||3
1729835830000|2024-10-25 05:57:10|||||||||7
1729835840000|2024-10-25 05:57:20|||||||||8
1729835850000|2024-10-25 05:57:30|5814.16|5813.46|5814.16|5813.46|5814.16|5813.46|5814.16|5813.46|10
1729835860000|2024-10-25 05:57:40|5813.91|5813.21|5813.91|5813.21|5813.91|5813.21|5813.91|5813.21|32
1729835870000|2024-10-25 05:57:50|||||||||2
1729835880000|2024-10-25 05:58:00|||||||||6
1729835890000|2024-10-25 05:58:10|5814.16|5813.46|5814.16|5813.46|5814.16|5813.46|5814.16|5813.46|7
1729835900000|2024-10-25 05:58:20|5813.91|5813.21|5813.91|5813.21|5813.91|5813.21|5813.91|5813.21|22
1729835910000|2024-10-25 05:58:30|5814.16|5813.46|5814.16|5813.46|5814.16|5813.46|5813.91|5813.21|10
1729835920000|2024-10-25 05:58:40|5813.91|5813.21|5813.91|5813.21|5813.91|5813.21|5813.91|5813.21|16
1729835930000|2024-10-25 05:58:50|5813.66|5812.96|5813.66|5812.96|5813.78|5813.08|5813.66|5812.96|40
1729835940000|2024-10-25 05:59:00|5813.91|5813.21|5813.66|5812.96|5813.91|5813.21|5813.66|5812.96|27
1729835950000|2024-10-25 05:59:10|||||||||1
1729835970000|2024-10-25 05:59:30|5813.41|5812.71|5813.66|5812.96|5813.66|5812.96|5813.41|5812.71|49
1729835980000|2024-10-25 05:59:40|5813.41|5812.71|5813.41|5812.71|5813.41|5812.71|5813.41|5812.71|10
1729836000000|2024-10-25 06:00:00|5813.66|5812.96|5814.41|5813.71|5814.41|5813.71|5813.66|5812.96|106
1729836010000|2024-10-25 06:00:10|5814.66|5813.96|5814.41|5813.71|5814.66|5813.96|5814.41|5813.71|35
1729836020000|2024-10-25 06:00:20|5814.16|5813.46|5814.16|5813.46|5814.16|5813.46|5814.16|5813.46|16
1729836030000|2024-10-25 06:00:30|||||||||17
1729836040000|2024-10-25 06:00:40|5814.28|5813.58|5814.16|5813.46|5814.41|5813.71|5814.16|5813.46|26
1729836050000|2024-10-25 06:00:50|5813.91|5813.21|5813.91|5813.21|5814.16|5813.46|5813.91|5813.21|42
1729836060000|2024-10-25 06:01:00|5813.66|5812.96|5813.91|5813.21|5813.91|5813.21|5813.66|5812.96|59
1729836070000|2024-10-25 06:01:10|||||||||1
1729836080000|2024-10-25 06:01:20|5813.66|5812.96|5813.91|5813.21|5813.91|5813.21|5813.66|5812.96|32
1729836090000|2024-10-25 06:01:30|5814.16|5813.46|5813.91|5813.21|5814.16|5813.46|5813.91|5813.21|27
1729836100000|2024-10-25 06:01:40|||||||||3
1729836110000|2024-10-25 06:01:50|5814.16|5813.46|5814.16|5813.46|5814.16|5813.46|5814.16|5813.46|7
1729836120000|2024-10-25 06:02:00|5813.91|5813.21|5813.91|5813.21|5813.91|5813.21|5813.91|5813.21|12
1729836130000|2024-10-25 06:02:10|5814.16|5813.46|5814.16|5813.46|5814.16|5813.46|5814.16|5813.46|14
1729836140000|2024-10-25 06:02:20|5814.41|5813.71|5814.41|5813.71|5814.41|5813.71|5814.16|5813.46|19
1729836150000|2024-10-25 06:02:30|5814.66|5813.96|5814.16|5813.46|5814.66|5813.96|5814.16|5813.46|31
1729836160000|2024-10-25 06:02:40|5814.28|5813.58|5814.16|5813.46|5814.28|5813.58|5814.16|5813.46|11
1729836170000|2024-10-25 06:02:50|5813.91|5813.21|5813.91|5813.21|5813.91|5813.21|5813.91|5813.21|6
1729836180000|2024-10-25 06:03:00|||||||||13
1729836190000|2024-10-25 06:03:10|||||||||25
1729836200000|2024-10-25 06:03:20|||||||||11
1729836210000|2024-10-25 06:03:30|5814.16|5813.46|5814.16|5813.46|5814.16|5813.46|5814.16|5813.46|15
1729836220000|2024-10-25 06:03:40|5813.91|5813.21|5813.91|5813.21|5813.91|5813.21|5813.91|5813.21|43
1729836230000|2024-10-25 06:03:50|5813.78|5813.08|5813.66|5812.96|5813.91|5813.21|5813.66|5812.96|11
1729836240000|2024-10-25 06:04:00|5813.91|5813.21|5813.66|5812.96|5813.91|5813.21|5813.66|5812.96|12
1729836260000|2024-10-25 06:04:20|||||||||2
1729836280000|2024-10-25 06:04:40|5813.91|5813.21|5813.66|5812.96|5813.91|5813.21|5813.66|5812.96|14
1729836290000|2024-10-25 06:04:50|5813.91|5813.21|5813.66|5812.96|5813.91|5813.21|5813.66|5812.96|26
1729836300000|2024-10-25 06:05:00|5813.91|5813.21|5813.66|5812.96|5813.91|5813.21|5813.66|5812.96|26
1729836320000|2024-10-25 06:05:20|5813.91|5813.21|5813.91|5813.21|5813.91|5813.21|5813.91|5813.21|7
1729836330000|2024-10-25 06:05:30|5814.16|5813.46|5814.16|5813.46|5814.16|5813.46|5814.16|5813.46|22
1729836340000|2024-10-25 06:05:40|||||||||2
1729836360000|2024-10-25 06:06:00|5814.41|5813.71|5814.41|5813.71|5814.41|5813.71|5814.28|5813.58|25
1729836370000|2024-10-25 06:06:10|5814.66|5813.96|5814.66|5813.96|5814.66|5813.96|5814.66|5813.96|8
1729836380000|2024-10-25 06:06:20|||||||||1
1729836390000|2024-10-25 06:06:30|5814.53|5813.83|5814.66|5813.96|5814.66|5813.96|5814.41|5813.71|24
1729836400000|2024-10-25 06:06:40|||||||||2
1729836410000|2024-10-25 06:06:50|5814.41|5813.71|5814.66|5813.96|5814.66|5813.96|5814.41|5813.71|21
1729836420000|2024-10-25 06:07:00|5814.91|5814.21|5814.66|5813.96|5814.91|5814.21|5814.66|5813.96|28
1729836430000|2024-10-25 06:07:10|5814.91|5814.21|5814.66|5813.96|5814.91|5814.21|5814.66|5813.96|36
1729836440000|2024-10-25 06:07:20|||||||||11
1729836450000|2024-10-25 06:07:30|5814.91|5814.21|5814.91|5814.21|5814.91|5814.21|5814.91|5814.21|6
1729836460000|2024-10-25 06:07:40|5814.66|5813.96|5814.66|5813.96|5814.66|5813.96|5814.66|5813.96|12
1729836470000|2024-10-25 06:07:50|5814.41|5813.71|5814.41|5813.71|5814.66|5813.96|5814.41|5813.71|45
1729836480000|2024-10-25 06:08:00|||||||||7
1729836490000|2024-10-25 06:08:10|5814.66|5813.96|5814.66|5813.96|5814.66|5813.96|5814.41|5813.71|15
1729836500000|2024-10-25 06:08:20|5814.41|5813.71|5814.41|5813.71|5814.41|5813.71|5814.41|5813.71|36
1729836510000|2024-10-25 06:08:30|5814.66|5813.96|5814.91|5814.21|5814.91|5814.21|5814.66|5813.96|25
1729836520000|2024-10-25 06:08:40|5815.16|5814.46|5815.16|5814.46|5815.16|5814.46|5815.16|5814.46|27
1729836530000|2024-10-25 06:08:50|5815.41|5814.71|5815.41|5814.71|5815.41|5814.71|5815.41|5814.71|33
1729836540000|2024-10-25 06:09:00|5815.16|5814.46|5815.41|5814.71|5815.41|5814.71|5815.16|5814.46|19
1729836550000|2024-10-25 06:09:10|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|12
1729836560000|2024-10-25 06:09:20|5815.41|5814.71|5815.41|5814.71|5815.66|5814.96|5815.41|5814.71|32
1729836570000|2024-10-25 06:09:30|||||||||4
1729836580000|2024-10-25 06:09:40|||||||||2
1729836590000|2024-10-25 06:09:50|||||||||3
1729836600000|2024-10-25 06:10:00|||||||||23
1729836610000|2024-10-25 06:10:10|5815.16|5814.46|5815.16|5814.46|5815.41|5814.71|5815.16|5814.46|22
1729836620000|2024-10-25 06:10:20|||||||||1
1729836630000|2024-10-25 06:10:30|5815.41|5814.71|5815.16|5814.46|5815.41|5814.71|5815.16|5814.46|37
1729836640000|2024-10-25 06:10:40|||||||||6
1729836650000|2024-10-25 06:10:50|5815.28|5814.58|5815.41|5814.71|5815.41|5814.71|5815.16|5814.46|20
1729836670000|2024-10-25 06:11:10|||||||||13
1729836680000|2024-10-25 06:11:20|||||||||1
1729836700000|2024-10-25 06:11:40|5815.16|5814.46|5815.16|5814.46|5815.16|5814.46|5815.16|5814.46|10
1729836710000|2024-10-25 06:11:50|5814.91|5814.21|5814.66|5813.96|5814.91|5814.21|5814.66|5813.96|22
1729836720000|2024-10-25 06:12:00|5814.91|5814.21|5814.66|5813.96|5814.91|5814.21|5814.66|5813.96|24
1729836730000|2024-10-25 06:12:10|||||||||3
1729836740000|2024-10-25 06:12:20|5814.91|5814.21|5814.91|5814.21|5814.91|5814.21|5814.91|5814.21|32
1729836750000|2024-10-25 06:12:30|5815.16|5814.46|5815.03|5814.33|5815.16|5814.46|5814.91|5814.21|29
1729836760000|2024-10-25 06:12:40|5815.16|5814.46|5815.16|5814.46|5815.16|5814.46|5815.16|5814.46|6
1729836770000|2024-10-25 06:12:50|5815.41|5814.71|5815.41|5814.71|5815.41|5814.71|5815.41|5814.71|8
1729836780000|2024-10-25 06:13:00|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|5815.41|5814.71|38
1729836790000|2024-10-25 06:13:10|5815.53|5814.83|5815.66|5814.96|5815.66|5814.96|5815.53|5814.83|29
1729836800000|2024-10-25 06:13:20|5815.41|5814.71|5815.41|5814.71|5815.53|5814.83|5815.16|5814.46|23
1729836810000|2024-10-25 06:13:30|||||||||1
1729836820000|2024-10-25 06:13:40|||||||||2
1729836830000|2024-10-25 06:13:50|||||||||2
1729836850000|2024-10-25 06:14:10|5815.66|5814.96|5815.41|5814.71|5815.66|5814.96|5815.41|5814.71|24
1729836860000|2024-10-25 06:14:20|||||||||8
1729836870000|2024-10-25 06:14:30|5815.53|5814.83|5815.66|5814.96|5815.66|5814.96|5815.41|5814.71|32
1729836880000|2024-10-25 06:14:40|||||||||1
1729836890000|2024-10-25 06:14:50|||||||||16
1729836900000|2024-10-25 06:15:00|5815.41|5814.71|5815.41|5814.71|5815.66|5814.96|5815.41|5814.71|19
1729836910000|2024-10-25 06:15:10|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|3
1729836930000|2024-10-25 06:15:30|||||||||1
1729836950000|2024-10-25 06:15:50|||||||||14
1729836960000|2024-10-25 06:16:00|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|23
1729836970000|2024-10-25 06:16:10|5816.16|5815.46|5816.41|5815.71|5816.41|5815.71|5816.16|5815.46|47
1729836980000|2024-10-25 06:16:20|||||||||21
1729836990000|2024-10-25 06:16:30|5816.16|5815.46|5816.16|5815.46|5816.16|5815.46|5816.16|5815.46|16
1729837000000|2024-10-25 06:16:40|||||||||1
1729837010000|2024-10-25 06:16:50|5816.28|5815.58|5816.16|5815.46|5816.28|5815.58|5816.16|5815.46|34
1729837020000|2024-10-25 06:17:00|5815.91|5815.21|5816.16|5815.46|5816.16|5815.46|5815.91|5815.21|65
1729837040000|2024-10-25 06:17:20|5815.91|5815.21|5816.16|5815.46|5816.16|5815.46|5815.91|5815.21|10
1729837050000|2024-10-25 06:17:30|||||||||11
1729837070000|2024-10-25 06:17:50|||||||||1
1729837080000|2024-10-25 06:18:00|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|20
1729837090000|2024-10-25 06:18:10|||||||||1
1729837100000|2024-10-25 06:18:20|||||||||1
1729837110000|2024-10-25 06:18:30|||||||||2
1729837120000|2024-10-25 06:18:40|5816.03|5815.33|5815.91|5815.21|5816.03|5815.33|5815.91|5815.21|7
1729837130000|2024-10-25 06:18:50|5816.03|5815.33|5815.91|5815.21|5816.03|5815.33|5815.91|5815.21|8
1729837140000|2024-10-25 06:19:00|5816.16|5815.46|5816.16|5815.46|5816.16|5815.46|5816.16|5815.46|15
1729837150000|2024-10-25 06:19:10|||||||||4
1729837160000|2024-10-25 06:19:20|5815.91|5815.21|5815.66|5814.96|5815.91|5815.21|5815.66|5814.96|20
1729837180000|2024-10-25 06:19:40|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|21
1729837190000|2024-10-25 06:19:50|||||||||7
1729837200000|2024-10-25 06:20:00|5816.16|5815.46|5816.16|5815.46|5816.16|5815.46|5815.91|5815.21|56
1729837210000|2024-10-25 06:20:10|||||||||8
1729837220000|2024-10-25 06:20:20|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|21
1729837230000|2024-10-25 06:20:30|5816.16|5815.46|5815.91|5815.21|5816.16|5815.46|5815.91|5815.21|16
1729837240000|2024-10-25 06:20:40|||||||||1
1729837250000|2024-10-25 06:20:50|||||||||12
1729837260000|2024-10-25 06:21:00|||||||||3
1729837270000|2024-10-25 06:21:10|||||||||1
1729837290000|2024-10-25 06:21:30|||||||||7
1729837300000|2024-10-25 06:21:40|||||||||1
1729837320000|2024-10-25 06:22:00|||||||||1
1729837330000|2024-10-25 06:22:10|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|24
1729837340000|2024-10-25 06:22:20|5815.41|5814.71|5815.41|5814.71|5815.41|5814.71|5815.41|5814.71|6
1729837350000|2024-10-25 06:22:30|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|8
1729837370000|2024-10-25 06:22:50|5815.91|5815.21|5815.66|5814.96|5815.91|5815.21|5815.66|5814.96|20
1729837380000|2024-10-25 06:23:00|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|12
1729837390000|2024-10-25 06:23:10|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|6
1729837400000|2024-10-25 06:23:20|||||||||1
1729837410000|2024-10-25 06:23:30|5815.41|5814.71|5815.41|5814.71|5815.41|5814.71|5815.41|5814.71|33
1729837420000|2024-10-25 06:23:40|||||||||1
1729837430000|2024-10-25 06:23:50|||||||||10
1729837440000|2024-10-25 06:24:00|5815.16|5814.46|5815.41|5814.71|5815.41|5814.71|5815.16|5814.46|28
1729837460000|2024-10-25 06:24:20|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|15
1729837480000|2024-10-25 06:24:40|||||||||1
1729837490000|2024-10-25 06:24:50|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|5815.78|5815.08|16
1729837510000|2024-10-25 06:25:10|||||||||1
1729837520000|2024-10-25 06:25:20|5816.16|5815.46|5816.16|5815.46|5816.16|5815.46|5816.16|5815.46|8
1729837530000|2024-10-25 06:25:30|5816.41|5815.71|5816.41|5815.71|5816.41|5815.71|5816.41|5815.71|34
1729837540000|2024-10-25 06:25:40|||||||||4
1729837550000|2024-10-25 06:25:50|||||||||21
1729837560000|2024-10-25 06:26:00|5816.16|5815.46|5816.16|5815.46|5816.16|5815.46|5816.16|5815.46|52
1729837570000|2024-10-25 06:26:10|5816.03|5815.33|5816.16|5815.46|5816.16|5815.46|5816.03|5815.33|7
1729837580000|2024-10-25 06:26:20|5816.41|5815.71|5816.41|5815.71|5816.41|5815.71|5816.41|5815.71|18
1729837590000|2024-10-25 06:26:30|||||||||5
1729837600000|2024-10-25 06:26:40|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|5816.41|5815.71|23
1729837610000|2024-10-25 06:26:50|5816.53|5815.83|5816.41|5815.71|5816.66|5815.96|5816.41|5815.71|10
1729837620000|2024-10-25 06:27:00|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|24
1729837630000|2024-10-25 06:27:10|5816.41|5815.71|5816.41|5815.71|5816.41|5815.71|5816.41|5815.71|13
1729837640000|2024-10-25 06:27:20|||||||||3
1729837650000|2024-10-25 06:27:30|||||||||18
1729837680000|2024-10-25 06:28:00|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|5816.41|5815.71|21
1729837700000|2024-10-25 06:28:20|5816.91|5816.21|5816.91|5816.21|5816.91|5816.21|5816.91|5816.21|13
1729837710000|2024-10-25 06:28:30|||||||||18
1729837720000|2024-10-25 06:28:40|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|36
1729837740000|2024-10-25 06:29:00|5817.41|5816.71|5816.91|5816.21|5817.41|5816.71|5816.91|5816.21|36
1729837750000|2024-10-25 06:29:10|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|5816.91|5816.21|20
1729837760000|2024-10-25 06:29:20|||||||||2
1729837770000|2024-10-25 06:29:30|5817.41|5816.71|5817.41|5816.71|5817.41|5816.71|5817.41|5816.71|19
1729837780000|2024-10-25 06:29:40|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|20
1729837800000|2024-10-25 06:30:00|5816.91|5816.21|5816.91|5816.21|5816.91|5816.21|5816.91|5816.21|43
1729837810000|2024-10-25 06:30:10|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|55
1729837820000|2024-10-25 06:30:20|5816.91|5816.21|5816.66|5815.96|5816.91|5816.21|5816.66|5815.96|33
1729837830000|2024-10-25 06:30:30|||||||||7
1729837840000|2024-10-25 06:30:40|5816.41|5815.71|5816.41|5815.71|5816.41|5815.71|5816.41|5815.71|14
1729837850000|2024-10-25 06:30:50|5816.53|5815.83|5816.66|5815.96|5816.66|5815.96|5816.53|5815.83|15
1729837860000|2024-10-25 06:31:00|||||||||1
1729837870000|2024-10-25 06:31:10|5816.91|5816.21|5816.91|5816.21|5816.91|5816.21|5816.66|5815.96|34
1729837880000|2024-10-25 06:31:20|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|5
1729837890000|2024-10-25 06:31:30|5816.41|5815.71|5816.41|5815.71|5816.41|5815.71|5816.41|5815.71|9
1729837900000|2024-10-25 06:31:40|||||||||1
1729837910000|2024-10-25 06:31:50|5816.53|5815.83|5816.41|5815.71|5816.66|5815.96|5816.41|5815.71|6
1729837920000|2024-10-25 06:32:00|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|5
1729837930000|2024-10-25 06:32:10|||||||||13
1729837950000|2024-10-25 06:32:30|5816.41|5815.71|5816.41|5815.71|5816.41|5815.71|5816.41|5815.71|15
1729837970000|2024-10-25 06:32:50|||||||||1
1729837980000|2024-10-25 06:33:00|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|9
1729837990000|2024-10-25 06:33:10|5816.41|5815.71|5816.66|5815.96|5816.66|5815.96|5816.41|5815.71|19
1729838000000|2024-10-25 06:33:20|5816.41|5815.71|5816.66|5815.96|5816.66|5815.96|5816.41|5815.71|24
1729838010000|2024-10-25 06:33:30|5816.53|5815.83|5816.66|5815.96|5816.66|5815.96|5816.53|5815.83|12
1729838020000|2024-10-25 06:33:40|5816.53|5815.83|5816.41|5815.71|5816.66|5815.96|5816.41|5815.71|2
1729838030000|2024-10-25 06:33:50|5816.53|5815.83|5816.66|5815.96|5816.66|5815.96|5816.53|5815.83|6
1729838040000|2024-10-25 06:34:00|5816.53|5815.83|5816.66|5815.96|5816.66|5815.96|5816.53|5815.83|0
1729838050000|2024-10-25 06:34:10|5816.16|5815.46|5816.41|5815.71|5816.41|5815.71|5816.16|5815.46|25
1729838060000|2024-10-25 06:34:20|||||||||2
1729838080000|2024-10-25 06:34:40|||||||||4
1729838090000|2024-10-25 06:34:50|5816.28|5815.58|5816.16|5815.46|5816.28|5815.58|5816.16|5815.46|1
1729838100000|2024-10-25 06:35:00|||||||||6
1729838110000|2024-10-25 06:35:10|5816.28|5815.58|5816.41|5815.71|5816.41|5815.71|5816.28|5815.58|11
1729838130000|2024-10-25 06:35:30|5816.16|5815.46|5816.16|5815.46|5816.16|5815.46|5816.16|5815.46|12
1729838140000|2024-10-25 06:35:40|5816.03|5815.33|5816.03|5815.33|5816.16|5815.46|5816.03|5815.33|26
1729838150000|2024-10-25 06:35:50|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|6
1729838170000|2024-10-25 06:36:10|||||||||9
1729838180000|2024-10-25 06:36:20|5816.16|5815.46|5815.91|5815.21|5816.16|5815.46|5815.91|5815.21|7
1729838190000|2024-10-25 06:36:30|5815.78|5815.08|5815.66|5814.96|5815.78|5815.08|5815.66|5814.96|6
1729838200000|2024-10-25 06:36:40|||||||||7
1729838210000|2024-10-25 06:36:50|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|9
1729838220000|2024-10-25 06:37:00|||||||||1
1729838230000|2024-10-25 06:37:10|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|11
1729838250000|2024-10-25 06:37:30|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|7
1729838260000|2024-10-25 06:37:40|5815.66|5814.96|5815.41|5814.71|5815.66|5814.96|5815.41|5814.71|20
1729838270000|2024-10-25 06:37:50|||||||||17
1729838280000|2024-10-25 06:38:00|5815.16|5814.46|5815.16|5814.46|5815.16|5814.46|5815.16|5814.46|61
1729838300000|2024-10-25 06:38:20|5814.91|5814.21|5814.66|5813.96|5814.91|5814.21|5814.66|5813.96|68
1729838320000|2024-10-25 06:38:40|5814.78|5814.08|5814.66|5813.96|5814.78|5814.08|5814.66|5813.96|22
1729838330000|2024-10-25 06:38:50|5814.91|5814.21|5814.66|5813.96|5814.91|5814.21|5814.66|5813.96|9
1729838340000|2024-10-25 06:39:00|||||||||1
1729838350000|2024-10-25 06:39:10|5814.41|5813.71|5814.16|5813.46|5814.41|5813.71|5814.16|5813.46|31
1729838360000|2024-10-25 06:39:20|5814.41|5813.71|5814.41|5813.71|5814.41|5813.71|5814.41|5813.71|58
1729838370000|2024-10-25 06:39:30|5814.66|5813.96|5814.66|5813.96|5814.66|5813.96|5814.66|5813.96|14
1729838380000|2024-10-25 06:39:40|||||||||47
1729838390000|2024-10-25 06:39:50|5814.91|5814.21|5814.91|5814.21|5814.91|5814.21|5814.91|5814.21|13
1729838400000|2024-10-25 06:40:00|||||||||10
1729838410000|2024-10-25 06:40:10|5815.16|5814.46|5815.16|5814.46|5815.16|5814.46|5815.03|5814.33|28
1729838420000|2024-10-25 06:40:20|5815.28|5814.58|5815.66|5814.96|5815.66|5814.96|5815.16|5814.46|42
1729838430000|2024-10-25 06:40:30|||||||||1
1729838460000|2024-10-25 06:41:00|5815.41|5814.71|5815.41|5814.71|5815.41|5814.71|5815.41|5814.71|20
1729838470000|2024-10-25 06:41:10|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|8
1729838480000|2024-10-25 06:41:20|||||||||1
1729838490000|2024-10-25 06:41:30|5815.53|5814.83|5815.53|5814.83|5815.53|5814.83|5815.53|5814.83|6
1729838500000|2024-10-25 06:41:40|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|7
1729838520000|2024-10-25 06:42:00|5815.41|5814.71|5815.41|5814.71|5815.66|5814.96|5815.41|5814.71|9
1729838530000|2024-10-25 06:42:10|||||||||10
1729838540000|2024-10-25 06:42:20|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|12
1729838550000|2024-10-25 06:42:30|||||||||1
1729838560000|2024-10-25 06:42:40|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|34
1729838570000|2024-10-25 06:42:50|||||||||3
1729838580000|2024-10-25 06:43:00|5816.16|5815.46|5816.16|5815.46|5816.16|5815.46|5815.91|5815.21|7
1729838590000|2024-10-25 06:43:10|||||||||1
1729838600000|2024-10-25 06:43:20|5816.03|5815.33|5816.16|5815.46|5816.16|5815.46|5815.91|5815.21|10
1729838610000|2024-10-25 06:43:30|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|8
1729838630000|2024-10-25 06:43:50|5815.78|5815.08|5815.91|5815.21|5815.91|5815.21|5815.78|5815.08|8
1729838640000|2024-10-25 06:44:00|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|4
1729838650000|2024-10-25 06:44:10|5815.91|5815.21|5815.66|5814.96|5815.91|5815.21|5815.66|5814.96|15
1729838670000|2024-10-25 06:44:30|||||||||1
1729838690000|2024-10-25 06:44:50|5815.41|5814.71|5815.66|5814.96|5815.66|5814.96|5815.41|5814.71|17
1729838700000|2024-10-25 06:45:00|5815.53|5814.83|5815.66|5814.96|5815.66|5814.96|5815.41|5814.71|14
1729838710000|2024-10-25 06:45:10|5815.41|5814.71|5815.66|5814.96|5815.66|5814.96|5815.41|5814.71|10
1729838720000|2024-10-25 06:45:20|5815.41|5814.71|5815.41|5814.71|5815.41|5814.71|5815.41|5814.71|8
1729838740000|2024-10-25 06:45:40|5815.28|5814.58|5815.16|5814.46|5815.28|5814.58|5815.16|5814.46|5
1729838750000|2024-10-25 06:45:50|5814.91|5814.21|5814.91|5814.21|5815.16|5814.46|5814.91|5814.21|7
1729838760000|2024-10-25 06:46:00|||||||||3
1729838770000|2024-10-25 06:46:10|5814.66|5813.96|5814.66|5813.96|5814.66|5813.96|5814.66|5813.96|4
1729838780000|2024-10-25 06:46:20|5814.91|5814.21|5814.91|5814.21|5814.91|5814.21|5814.91|5814.21|19
1729838790000|2024-10-25 06:46:30|||||||||2
1729838800000|2024-10-25 06:46:40|5815.16|5814.46|5815.16|5814.46|5815.16|5814.46|5815.16|5814.46|11
1729838810000|2024-10-25 06:46:50|5814.91|5814.21|5815.16|5814.46|5815.16|5814.46|5814.91|5814.21|18
1729838820000|2024-10-25 06:47:00|5814.91|5814.21|5814.91|5814.21|5814.91|5814.21|5814.91|5814.21|6
1729838850000|2024-10-25 06:47:30|||||||||14
1729838870000|2024-10-25 06:47:50|5815.16|5814.46|5815.16|5814.46|5815.16|5814.46|5815.16|5814.46|23
1729838880000|2024-10-25 06:48:00|5815.41|5814.71|5815.41|5814.71|5815.41|5814.71|5815.41|5814.71|13
1729838890000|2024-10-25 06:48:10|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|5815.41|5814.71|24
1729838900000|2024-10-25 06:48:20|||||||||1
1729838910000|2024-10-25 06:48:30|5815.41|5814.71|5815.41|5814.71|5815.41|5814.71|5815.41|5814.71|14
1729838940000|2024-10-25 06:49:00|5815.16|5814.46|5815.16|5814.46|5815.41|5814.71|5815.16|5814.46|35
1729838950000|2024-10-25 06:49:10|5814.91|5814.21|5814.91|5814.21|5814.91|5814.21|5814.91|5814.21|14
1729838970000|2024-10-25 06:49:30|5814.66|5813.96|5814.66|5813.96|5814.66|5813.96|5814.66|5813.96|32
1729838980000|2024-10-25 06:49:40|5814.78|5814.08|5814.66|5813.96|5814.91|5814.21|5814.66|5813.96|32
1729838990000|2024-10-25 06:49:50|5814.91|5814.21|5814.66|5813.96|5814.91|5814.21|5814.66|5813.96|7
1729839020000|2024-10-25 06:50:20|5814.91|5814.21|5814.91|5814.21|5814.91|5814.21|5814.66|5813.96|65
1729839030000|2024-10-25 06:50:30|5815.16|5814.46|5815.16|5814.46|5815.16|5814.46|5815.16|5814.46|9
1729839050000|2024-10-25 06:50:50|||||||||3
1729839060000|2024-10-25 06:51:00|5815.28|5814.58|5815.16|5814.46|5815.28|5814.58|5815.03|5814.33|35
1729839080000|2024-10-25 06:51:20|5814.91|5814.21|5814.91|5814.21|5815.03|5814.33|5814.91|5814.21|12
1729839110000|2024-10-25 06:51:50|||||||||3
1729839140000|2024-10-25 06:52:20|5814.66|5813.96|5814.66|5813.96|5814.66|5813.96|5814.66|5813.96|22
1729839150000|2024-10-25 06:52:30|5814.41|5813.71|5814.16|5813.46|5814.41|5813.71|5814.16|5813.46|41
1729839160000|2024-10-25 06:52:40|5814.41|5813.71|5814.16|5813.46|5814.41|5813.71|5814.16|5813.46|27
1729839170000|2024-10-25 06:52:50|5814.41|5813.71|5814.16|5813.46|5814.41|5813.71|5814.16|5813.46|10
1729839180000|2024-10-25 06:53:00|5814.28|5813.58|5814.16|5813.46|5814.41|5813.71|5814.16|5813.46|23
1729839190000|2024-10-25 06:53:10|5814.41|5813.71|5814.41|5813.71|5814.41|5813.71|5814.41|5813.71|8
1729839200000|2024-10-25 06:53:20|5814.53|5813.83|5814.66|5813.96|5814.66|5813.96|5814.41|5813.71|6
1729839210000|2024-10-25 06:53:30|5814.91|5814.21|5814.66|5813.96|5814.91|5814.21|5814.66|5813.96|10
1729839220000|2024-10-25 06:53:40|5814.78|5814.08|5814.66|5813.96|5814.78|5814.08|5814.66|5813.96|2
1729839230000|2024-10-25 06:53:50|5814.78|5814.08|5814.78|5814.08|5814.78|5814.08|5814.78|5814.08|2
1729839240000|2024-10-25 06:54:00|5814.66|5813.96|5814.66|5813.96|5814.66|5813.96|5814.66|5813.96|3
1729839250000|2024-10-25 06:54:10|5814.41|5813.71|5814.41|5813.71|5814.41|5813.71|5814.41|5813.71|11
1729839260000|2024-10-25 06:54:20|||||||||1
1729839280000|2024-10-25 06:54:40|5814.28|5813.58|5814.16|5813.46|5814.41|5813.71|5814.16|5813.46|12
1729839290000|2024-10-25 06:54:50|||||||||7
1729839300000|2024-10-25 06:55:00|||||||||5
1729839310000|2024-10-25 06:55:10|5814.41|5813.71|5814.16|5813.46|5814.41|5813.71|5814.16|5813.46|44
1729839320000|2024-10-25 06:55:20|5814.28|5813.58|5814.28|5813.58|5814.28|5813.58|5814.16|5813.46|13
1729839330000|2024-10-25 06:55:30|5814.16|5813.46|5814.41|5813.71|5814.41|5813.71|5814.16|5813.46|6
1729839340000|2024-10-25 06:55:40|||||||||2
1729839360000|2024-10-25 06:56:00|5814.16|5813.46|5814.16|5813.46|5814.16|5813.46|5814.16|5813.46|7
1729839370000|2024-10-25 06:56:10|||||||||1
1729839380000|2024-10-25 06:56:20|5813.41|5812.71|5813.66|5812.96|5813.66|5812.96|5813.41|5812.71|81
1729839390000|2024-10-25 06:56:30|||||||||4
1729839400000|2024-10-25 06:56:40|5813.91|5813.21|5813.91|5813.21|5813.91|5813.21|5813.91|5813.21|18
1729839410000|2024-10-25 06:56:50|5813.66|5812.96|5813.66|5812.96|5813.66|5812.96|5813.66|5812.96|5
1729839420000|2024-10-25 06:57:00|5813.78|5813.08|5813.78|5813.08|5813.78|5813.08|5813.78|5813.08|32
1729839430000|2024-10-25 06:57:10|5813.66|5812.96|5813.53|5812.83|5813.66|5812.96|5813.41|5812.71|17
1729839440000|2024-10-25 06:57:20|5813.66|5812.96|5813.66|5812.96|5813.66|5812.96|5813.41|5812.71|6
1729839460000|2024-10-25 06:57:40|5813.53|5812.83|5813.53|5812.83|5813.66|5812.96|5813.53|5812.83|5
1729839470000|2024-10-25 06:57:50|5813.41|5812.71|5813.41|5812.71|5813.41|5812.71|5813.16|5812.46|25
1729839480000|2024-10-25 06:58:00|5813.16|5812.46|5813.16|5812.46|5813.16|5812.46|5813.16|5812.46|15
1729839490000|2024-10-25 06:58:10|5813.41|5812.71|5813.41|5812.71|5813.41|5812.71|5813.41|5812.71|33
1729839500000|2024-10-25 06:58:20|5813.66|5812.96|5813.66|5812.96|5813.91|5813.21|5813.66|5812.96|42
1729839510000|2024-10-25 06:58:30|5813.91|5813.21|5813.66|5812.96|5813.91|5813.21|5813.66|5812.96|9
1729839520000|2024-10-25 06:58:40|||||||||1
1729839530000|2024-10-25 06:58:50|5813.91|5813.21|5814.16|5813.46|5814.16|5813.46|5813.91|5813.21|29
1729839540000|2024-10-25 06:59:00|5813.91|5813.21|5813.91|5813.21|5813.91|5813.21|5813.91|5813.21|22
1729839550000|2024-10-25 06:59:10|5813.66|5812.96|5813.91|5813.21|5813.91|5813.21|5813.66|5812.96|29
1729839570000|2024-10-25 06:59:30|||||||||10
1729839580000|2024-10-25 06:59:40|5814.16|5813.46|5814.16|5813.46|5814.16|5813.46|5813.91|5813.21|18
1729839590000|2024-10-25 06:59:50|5813.91|5813.21|5813.66|5812.96|5813.91|5813.21|5813.41|5812.71|40
1729839600000|2024-10-25 07:00:00|5813.91|5813.21|5813.91|5813.21|5813.91|5813.21|5813.41|5812.71|78
1729839610000|2024-10-25 07:00:10|5814.16|5813.46|5814.41|5813.71|5814.41|5813.71|5813.91|5813.21|42
1729839620000|2024-10-25 07:00:20|5814.66|5813.96|5814.66|5813.96|5814.66|5813.96|5814.41|5813.71|41
1729839630000|2024-10-25 07:00:30|5814.16|5813.46|5814.41|5813.71|5814.41|5813.71|5814.16|5813.46|38
1729839640000|2024-10-25 07:00:40|5814.66|5813.96|5814.66|5813.96|5815.16|5814.46|5814.66|5813.96|43
1729839650000|2024-10-25 07:00:50|5814.91|5814.21|5814.91|5814.21|5814.91|5814.21|5814.66|5813.96|17
1729839660000|2024-10-25 07:01:00|5815.16|5814.46|5815.16|5814.46|5815.16|5814.46|5814.91|5814.21|67
1729839680000|2024-10-25 07:01:20|5815.41|5814.71|5815.41|5814.71|5815.41|5814.71|5815.16|5814.46|22
1729839690000|2024-10-25 07:01:30|5815.16|5814.46|5815.16|5814.46|5815.41|5814.71|5815.16|5814.46|24
1729839700000|2024-10-25 07:01:40|5814.91|5814.21|5814.66|5813.96|5814.91|5814.21|5814.66|5813.96|32
1729839710000|2024-10-25 07:01:50|5814.41|5813.71|5814.66|5813.96|5814.66|5813.96|5814.41|5813.71|10
1729839720000|2024-10-25 07:02:00|5814.78|5814.08|5814.16|5813.46|5814.78|5814.08|5814.16|5813.46|42
1729839730000|2024-10-25 07:02:10|||||||||3
1729839740000|2024-10-25 07:02:20|5813.91|5813.21|5813.66|5812.96|5813.91|5813.21|5813.66|5812.96|23
1729839750000|2024-10-25 07:02:30|5813.78|5813.08|5813.41|5812.71|5813.78|5813.08|5813.41|5812.71|43
1729839760000|2024-10-25 07:02:40|||||||||1
1729839770000|2024-10-25 07:02:50|5813.66|5812.96|5813.66|5812.96|5813.66|5812.96|5813.66|5812.96|39
1729839780000|2024-10-25 07:03:00|5813.91|5813.21|5814.16|5813.46|5814.66|5813.96|5813.91|5813.21|62
1729839790000|2024-10-25 07:03:10|5813.91|5813.21|5813.91|5813.21|5813.91|5813.21|5813.91|5813.21|5
1729839800000|2024-10-25 07:03:20|5814.16|5813.46|5814.16|5813.46|5814.16|5813.46|5814.16|5813.46|8
1729839810000|2024-10-25 07:03:30|5814.41|5813.71|5814.41|5813.71|5814.66|5813.96|5814.41|5813.71|23
1729839820000|2024-10-25 07:03:40|5814.66|5813.96|5814.66|5813.96|5814.66|5813.96|5814.41|5813.71|25
1729839830000|2024-10-25 07:03:50|5814.78|5814.08|5814.66|5813.96|5814.91|5814.21|5814.41|5813.71|15
1729839840000|2024-10-25 07:04:00|5814.91|5814.21|5814.66|5813.96|5814.91|5814.21|5814.53|5813.83|19
1729839880000|2024-10-25 07:04:40|5814.91|5814.21|5814.91|5814.21|5814.91|5814.21|5814.91|5814.21|7
1729839890000|2024-10-25 07:04:50|||||||||20
1729839900000|2024-10-25 07:05:00|5815.16|5814.46|5815.41|5814.71|5815.41|5814.71|5815.16|5814.46|25
1729839910000|2024-10-25 07:05:10|5815.53|5814.83|5815.41|5814.71|5815.53|5814.83|5815.41|5814.71|8
1729839920000|2024-10-25 07:05:20|5815.66|5814.96|5815.66|5814.96|5815.91|5815.21|5815.66|5814.96|37
1729839930000|2024-10-25 07:05:30|5815.78|5815.08|5815.66|5814.96|5815.91|5815.21|5815.66|5814.96|5
1729839940000|2024-10-25 07:05:40|5815.41|5814.71|5815.66|5814.96|5815.66|5814.96|5815.41|5814.71|31
1729839950000|2024-10-25 07:05:50|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|12
1729839960000|2024-10-25 07:06:00|5815.66|5814.96|5815.91|5815.21|5815.91|5815.21|5815.66|5814.96|16
1729839970000|2024-10-25 07:06:10|5816.16|5815.46|5816.16|5815.46|5816.16|5815.46|5816.16|5815.46|10
1729839980000|2024-10-25 07:06:20|5815.91|5815.21|5815.66|5814.96|5815.91|5815.21|5815.66|5814.96|23
1729839990000|2024-10-25 07:06:30|5815.41|5814.71|5814.91|5814.21|5815.41|5814.71|5814.66|5813.96|45
1729840000000|2024-10-25 07:06:40|5814.66|5813.96|5815.16|5814.46|5815.16|5814.46|5814.66|5813.96|13
1729840010000|2024-10-25 07:06:50|5815.41|5814.71|5815.16|5814.46|5815.41|5814.71|5815.16|5814.46|23
1729840020000|2024-10-25 07:07:00|5814.91|5814.21|5815.03|5814.33|5815.16|5814.46|5814.91|5814.21|16
1729840030000|2024-10-25 07:07:10|5814.91|5814.21|5815.41|5814.71|5815.41|5814.71|5814.91|5814.21|31
1729840040000|2024-10-25 07:07:20|5815.53|5814.83|5815.66|5814.96|5815.78|5815.08|5815.41|5814.71|11
1729840050000|2024-10-25 07:07:30|5815.41|5814.71|5815.41|5814.71|5815.66|5814.96|5815.41|5814.71|23
1729840060000|2024-10-25 07:07:40|5815.16|5814.46|5815.16|5814.46|5815.16|5814.46|5815.16|5814.46|20
1729840070000|2024-10-25 07:07:50|5815.41|5814.71|5815.91|5815.21|5815.91|5815.21|5815.41|5814.71|44
1729840080000|2024-10-25 07:08:00|5816.03|5815.33|5816.66|5815.96|5816.66|5815.96|5816.03|5815.33|29
1729840090000|2024-10-25 07:08:10|5816.41|5815.71|5816.16|5815.46|5816.66|5815.96|5816.16|5815.46|66
1729840100000|2024-10-25 07:08:20|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|35
1729840110000|2024-10-25 07:08:30|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|8
1729840120000|2024-10-25 07:08:40|5815.66|5814.96|5816.16|5815.46|5816.16|5815.46|5815.66|5814.96|26
1729840130000|2024-10-25 07:08:50|||||||||2
1729840140000|2024-10-25 07:09:00|5816.41|5815.71|5816.41|5815.71|5816.66|5815.96|5816.16|5815.46|59
1729840150000|2024-10-25 07:09:10|5816.66|5815.96|5816.91|5816.21|5816.91|5816.21|5816.66|5815.96|25
1729840160000|2024-10-25 07:09:20|5816.66|5815.96|5816.66|5815.96|5816.91|5816.21|5816.66|5815.96|32
1729840170000|2024-10-25 07:09:30|5816.78|5816.08|5816.78|5816.08|5816.91|5816.21|5816.66|5815.96|16
1729840180000|2024-10-25 07:09:40|5816.91|5816.21|5816.66|5815.96|5816.91|5816.21|5816.66|5815.96|20
1729840190000|2024-10-25 07:09:50|5816.78|5816.08|5816.66|5815.96|5816.91|5816.21|5816.66|5815.96|20
1729840200000|2024-10-25 07:10:00|5816.91|5816.21|5817.16|5816.46|5817.16|5816.46|5816.66|5815.96|57
1729840210000|2024-10-25 07:10:10|5817.03|5816.33|5816.41|5815.71|5817.16|5816.46|5816.41|5815.71|66
1729840220000|2024-10-25 07:10:20|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|5816.41|5815.71|14
1729840230000|2024-10-25 07:10:30|5816.41|5815.71|5817.16|5816.46|5817.16|5816.46|5816.41|5815.71|108
1729840240000|2024-10-25 07:10:40|5816.91|5816.21|5817.41|5816.71|5817.41|5816.71|5816.66|5815.96|129
1729840250000|2024-10-25 07:10:50|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|5817.16|5816.46|46
1729840260000|2024-10-25 07:11:00|5816.91|5816.21|5817.16|5816.46|5817.16|5816.46|5816.91|5816.21|23
1729840270000|2024-10-25 07:11:10|5817.41|5816.71|5817.16|5816.46|5817.41|5816.71|5817.16|5816.46|34
1729840280000|2024-10-25 07:11:20|5817.41|5816.71|5817.16|5816.46|5817.41|5816.71|5817.16|5816.46|16
1729840290000|2024-10-25 07:11:30|5817.28|5816.58|5817.66|5816.96|5817.66|5816.96|5817.28|5816.58|47
1729840300000|2024-10-25 07:11:40|5817.91|5817.21|5817.91|5817.21|5817.91|5817.21|5817.91|5817.21|14
1729840310000|2024-10-25 07:11:50|||||||||1
1729840320000|2024-10-25 07:12:00|5818.16|5817.46|5818.41|5817.71|5818.41|5817.71|5818.16|5817.46|47
1729840330000|2024-10-25 07:12:10|5817.91|5817.21|5817.41|5816.71|5817.91|5817.21|5817.41|5816.71|133
1729840340000|2024-10-25 07:12:20|5817.66|5816.96|5817.91|5817.21|5817.91|5817.21|5817.66|5816.96|39
1729840350000|2024-10-25 07:12:30|5818.16|5817.46|5818.16|5817.46|5818.16|5817.46|5818.16|5817.46|30
1729840360000|2024-10-25 07:12:40|5818.41|5817.71|5818.41|5817.71|5818.41|5817.71|5818.41|5817.71|19
1729840370000|2024-10-25 07:12:50|5818.16|5817.46|5817.91|5817.21|5818.16|5817.46|5817.78|5817.08|42
1729840380000|2024-10-25 07:13:00|5818.16|5817.46|5818.16|5817.46|5818.16|5817.46|5818.16|5817.46|19
1729840390000|2024-10-25 07:13:10|5817.91|5817.21|5817.91|5817.21|5817.91|5817.21|5817.78|5817.08|17
1729840400000|2024-10-25 07:13:20|5817.66|5816.96|5817.28|5816.58|5817.66|5816.96|5817.16|5816.46|44
1729840410000|2024-10-25 07:13:30|5817.16|5816.46|5817.16|5816.46|5817.28|5816.58|5817.16|5816.46|12
1729840420000|2024-10-25 07:13:40|5816.91|5816.21|5816.91|5816.21|5817.03|5816.33|5816.91|5816.21|18
1729840430000|2024-10-25 07:13:50|5817.16|5816.46|5816.91|5816.21|5817.16|5816.46|5816.91|5816.21|15
1729840440000|2024-10-25 07:14:00|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|5816.66|5815.96|68
1729840450000|2024-10-25 07:14:10|5816.41|5815.71|5815.91|5815.21|5816.41|5815.71|5815.91|5815.21|32
1729840460000|2024-10-25 07:14:20|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|39
1729840470000|2024-10-25 07:14:30|5815.53|5814.83|5815.66|5814.96|5815.66|5814.96|5815.16|5814.46|68
1729840480000|2024-10-25 07:14:40|5815.41|5814.71|5814.91|5814.21|5815.41|5814.71|5814.91|5814.21|36
1729840490000|2024-10-25 07:14:50|5815.16|5814.46|5814.66|5813.96|5815.16|5814.46|5814.66|5813.96|152
1729840500000|2024-10-25 07:15:00|5814.41|5813.71|5813.91|5813.21|5814.41|5813.71|5813.91|5813.21|89
1729840510000|2024-10-25 07:15:10|5813.66|5812.96|5814.16|5813.46|5814.16|5813.46|5813.41|5812.71|48
1729840520000|2024-10-25 07:15:20|5813.91|5813.21|5813.41|5812.71|5813.91|5813.21|5813.16|5812.46|45
1729840530000|2024-10-25 07:15:30|5813.66|5812.96|5813.66|5812.96|5813.66|5812.96|5813.41|5812.71|29
1729840540000|2024-10-25 07:15:40|5813.41|5812.71|5813.16|5812.46|5813.41|5812.71|5813.16|5812.46|39
1729840550000|2024-10-25 07:15:50|5813.03|5812.33|5813.41|5812.71|5813.66|5812.96|5812.91|5812.21|21
1729840560000|2024-10-25 07:16:00|5813.16|5812.46|5812.91|5812.21|5813.16|5812.46|5812.66|5811.96|74
1729840570000|2024-10-25 07:16:10|5812.78|5812.08|5813.16|5812.46|5813.16|5812.46|5812.66|5811.96|36
1729840580000|2024-10-25 07:16:20|5813.28|5812.58|5813.16|5812.46|5813.28|5812.58|5813.16|5812.46|23
1729840590000|2024-10-25 07:16:30|5812.91|5812.21|5812.91|5812.21|5813.16|5812.46|5812.91|5812.21|52
1729840600000|2024-10-25 07:16:40|5813.16|5812.46|5813.16|5812.46|5813.16|5812.46|5813.16|5812.46|9
1729840610000|2024-10-25 07:16:50|5812.91|5812.21|5812.91|5812.21|5813.16|5812.46|5812.91|5812.21|21
1729840620000|2024-10-25 07:17:00|5813.16|5812.46|5813.41|5812.71|5813.41|5812.71|5813.16|5812.46|47
1729840630000|2024-10-25 07:17:10|5813.66|5812.96|5814.16|5813.46|5814.41|5813.71|5813.66|5812.96|81
1729840640000|2024-10-25 07:17:20|5814.41|5813.71|5814.41|5813.71|5814.41|5813.71|5814.16|5813.46|17
1729840650000|2024-10-25 07:17:30|5814.16|5813.46|5814.16|5813.46|5814.28|5813.58|5813.91|5813.21|33
1729840670000|2024-10-25 07:17:50|5814.41|5813.71|5814.66|5813.96|5814.66|5813.96|5814.41|5813.71|51
1729840680000|2024-10-25 07:18:00|5814.91|5814.21|5814.66|5813.96|5814.91|5814.21|5814.66|5813.96|17
1729840690000|2024-10-25 07:18:10|5814.91|5814.21|5814.91|5814.21|5815.16|5814.46|5814.91|5814.21|21
1729840700000|2024-10-25 07:18:20|5815.16|5814.46|5815.16|5814.46|5815.16|5814.46|5815.16|5814.46|15
1729840710000|2024-10-25 07:18:30|5815.41|5814.71|5816.16|5815.46|5816.16|5815.46|5815.41|5814.71|41
1729840720000|2024-10-25 07:18:40|5815.91|5815.21|5816.41|5815.71|5816.41|5815.71|5815.91|5815.21|41
1729840730000|2024-10-25 07:18:50|5816.16|5815.46|5816.16|5815.46|5816.16|5815.46|5816.16|5815.46|19
1729840740000|2024-10-25 07:19:00|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|5815.66|5814.96|33
1729840750000|2024-10-25 07:19:10|5815.66|5814.96|5815.16|5814.46|5815.66|5814.96|5815.16|5814.46|39
1729840760000|2024-10-25 07:19:20|5814.91|5814.21|5814.91|5814.21|5814.91|5814.21|5814.91|5814.21|10
1729840770000|2024-10-25 07:19:30|5814.66|5813.96|5814.91|5814.21|5814.91|5814.21|5814.66|5813.96|30
1729840780000|2024-10-25 07:19:40|5815.03|5814.33|5815.16|5814.46|5815.16|5814.46|5815.03|5814.33|8
1729840790000|2024-10-25 07:19:50|5815.03|5814.33|5815.16|5814.46|5815.16|5814.46|5814.91|5814.21|10
1729840800000|2024-10-25 07:20:00|5814.91|5814.21|5815.28|5814.58|5815.41|5814.71|5814.91|5814.21|24
1729840810000|2024-10-25 07:20:10|5815.41|5814.71|5815.03|5814.33|5815.41|5814.71|5814.91|5814.21|67
1729840820000|2024-10-25 07:20:20|5815.16|5814.46|5814.91|5814.21|5815.41|5814.71|5814.66|5813.96|88
1729840830000|2024-10-25 07:20:30|||||||||10
1729840840000|2024-10-25 07:20:40|5815.16|5814.46|5814.91|5814.21|5815.41|5814.71|5814.91|5814.21|31
1729840850000|2024-10-25 07:20:50|5814.66|5813.96|5814.66|5813.96|5814.66|5813.96|5814.66|5813.96|13
1729840860000|2024-10-25 07:21:00|5814.41|5813.71|5814.66|5813.96|5814.66|5813.96|5814.41|5813.71|61
1729840870000|2024-10-25 07:21:10|5814.53|5813.83|5815.16|5814.46|5815.41|5814.71|5814.41|5813.71|45
1729840880000|2024-10-25 07:21:20|5815.41|5814.71|5815.91|5815.21|5815.91|5815.21|5815.16|5814.46|30
1729840890000|2024-10-25 07:21:30|5815.66|5814.96|5815.91|5815.21|5816.16|5815.46|5815.66|5814.96|30
1729840900000|2024-10-25 07:21:40|5816.16|5815.46|5816.16|5815.46|5816.16|5815.46|5816.16|5815.46|5
1729840910000|2024-10-25 07:21:50|5816.41|5815.71|5816.66|5815.96|5816.91|5816.21|5816.41|5815.71|42
1729840920000|2024-10-25 07:22:00|5816.78|5816.08|5816.66|5815.96|5816.78|5816.08|5816.66|5815.96|15
1729840930000|2024-10-25 07:22:10|5816.41|5815.71|5816.41|5815.71|5816.66|5815.96|5816.41|5815.71|31
1729840940000|2024-10-25 07:22:20|5816.53|5815.83|5816.41|5815.71|5816.66|5815.96|5816.41|5815.71|7
1729840950000|2024-10-25 07:22:30|5816.66|5815.96|5816.41|5815.71|5816.78|5816.08|5816.41|5815.71|19
1729840960000|2024-10-25 07:22:40|5816.16|5815.46|5815.91|5815.21|5816.41|5815.71|5815.91|5815.21|20
1729840970000|2024-10-25 07:22:50|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|10
1729840980000|2024-10-25 07:23:00|5815.91|5815.21|5816.16|5815.46|5816.16|5815.46|5815.66|5814.96|34
1729840990000|2024-10-25 07:23:10|5816.28|5815.58|5816.16|5815.46|5816.28|5815.58|5816.16|5815.46|7
1729841000000|2024-10-25 07:23:20|5816.41|5815.71|5816.16|5815.46|5816.41|5815.71|5816.16|5815.46|9
1729841010000|2024-10-25 07:23:30|5816.03|5815.33|5815.91|5815.21|5816.03|5815.33|5815.91|5815.21|17
1729841020000|2024-10-25 07:23:40|5816.03|5815.33|5815.91|5815.21|5816.03|5815.33|5815.91|5815.21|3
1729841030000|2024-10-25 07:23:50|5815.66|5814.96|5815.66|5814.96|5815.91|5815.21|5815.66|5814.96|25
1729841040000|2024-10-25 07:24:00|5815.53|5814.83|5815.41|5814.71|5815.66|5814.96|5815.41|5814.71|10
1729841050000|2024-10-25 07:24:10|5815.53|5814.83|5815.41|5814.71|5815.53|5814.83|5815.41|5814.71|28
1729841060000|2024-10-25 07:24:20|5815.16|5814.46|5814.91|5814.21|5815.16|5814.46|5814.91|5814.21|18
1729841070000|2024-10-25 07:24:30|5814.66|5813.96|5814.41|5813.71|5814.66|5813.96|5814.41|5813.71|8
1729841080000|2024-10-25 07:24:40|||||||||2
1729841090000|2024-10-25 07:24:50|5814.66|5813.96|5815.16|5814.46|5815.16|5814.46|5814.66|5813.96|32
1729841100000|2024-10-25 07:25:00|5814.91|5814.21|5814.91|5814.21|5815.16|5814.46|5814.91|5814.21|14
1729841110000|2024-10-25 07:25:10|5814.66|5813.96|5814.66|5813.96|5814.66|5813.96|5814.41|5813.71|10
1729841120000|2024-10-25 07:25:20|||||||||1
1729841130000|2024-10-25 07:25:30|5814.78|5814.08|5814.66|5813.96|5814.78|5814.08|5814.66|5813.96|7
1729841140000|2024-10-25 07:25:40|5814.91|5814.21|5814.91|5814.21|5814.91|5814.21|5814.91|5814.21|7
1729841150000|2024-10-25 07:25:50|5815.16|5814.46|5815.66|5814.96|5815.66|5814.96|5815.16|5814.46|17
1729841160000|2024-10-25 07:26:00|5815.41|5814.71|5814.91|5814.21|5815.41|5814.71|5814.91|5814.21|97
1729841170000|2024-10-25 07:26:10|5814.66|5813.96|5814.41|5813.71|5814.66|5813.96|5814.41|5813.71|9
1729841180000|2024-10-25 07:26:20|5814.16|5813.46|5814.41|5813.71|5814.41|5813.71|5813.91|5813.21|35
1729841190000|2024-10-25 07:26:30|5814.16|5813.46|5814.41|5813.71|5814.41|5813.71|5814.16|5813.46|9
1729841200000|2024-10-25 07:26:40|||||||||7
1729841210000|2024-10-25 07:26:50|5814.66|5813.96|5814.66|5813.96|5814.66|5813.96|5814.66|5813.96|7
1729841220000|2024-10-25 07:27:00|5814.41|5813.71|5814.16|5813.46|5814.41|5813.71|5814.16|5813.46|7
1729841230000|2024-10-25 07:27:10|5814.41|5813.71|5814.66|5813.96|5814.66|5813.96|5814.41|5813.71|19
1729841240000|2024-10-25 07:27:20|5814.78|5814.08|5814.91|5814.21|5814.91|5814.21|5814.78|5814.08|7
1729841250000|2024-10-25 07:27:30|5815.03|5814.33|5815.16|5814.46|5815.16|5814.46|5815.03|5814.33|6
1729841260000|2024-10-25 07:27:40|5815.41|5814.71|5815.16|5814.46|5815.66|5814.96|5815.16|5814.46|33
1729841270000|2024-10-25 07:27:50|5815.41|5814.71|5815.41|5814.71|5815.41|5814.71|5815.41|5814.71|9
1729841280000|2024-10-25 07:28:00|5815.66|5814.96|5815.41|5814.71|5815.66|5814.96|5815.41|5814.71|18
1729841290000|2024-10-25 07:28:10|5815.66|5814.96|5815.91|5815.21|5815.91|5815.21|5815.66|5814.96|13
1729841300000|2024-10-25 07:28:20|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|9
1729841310000|2024-10-25 07:28:30|5815.53|5814.83|5815.41|5814.71|5815.53|5814.83|5815.41|5814.71|2
1729841320000|2024-10-25 07:28:40|5815.16|5814.46|5814.91|5814.21|5815.16|5814.46|5814.91|5814.21|5
1729841330000|2024-10-25 07:28:50|5814.66|5813.96|5814.91|5814.21|5814.91|5814.21|5814.66|5813.96|22
1729841340000|2024-10-25 07:29:00|5814.66|5813.96|5814.41|5813.71|5814.66|5813.96|5814.41|5813.71|6
1729841350000|2024-10-25 07:29:10|5814.66|5813.96|5814.41|5813.71|5814.66|5813.96|5814.41|5813.71|8
1729841360000|2024-10-25 07:29:20|5814.66|5813.96|5814.66|5813.96|5814.66|5813.96|5814.53|5813.83|35
1729841370000|2024-10-25 07:29:30|5814.91|5814.21|5814.91|5814.21|5814.91|5814.21|5814.91|5814.21|20
1729841380000|2024-10-25 07:29:40|5815.16|5814.46|5815.16|5814.46|5815.16|5814.46|5815.16|5814.46|11
1729841390000|2024-10-25 07:29:50|5815.28|5814.58|5815.66|5814.96|5815.66|5814.96|5815.28|5814.58|59
1729841400000|2024-10-25 07:30:00|5815.41|5814.71|5815.16|5814.46|5815.41|5814.71|5815.16|5814.46|36
1729841410000|2024-10-25 07:30:10|5815.41|5814.71|5815.66|5814.96|5815.66|5814.96|5815.16|5814.46|48
1729841420000|2024-10-25 07:30:20|5815.41|5814.71|5814.91|5814.21|5815.41|5814.71|5814.66|5813.96|57
1729841430000|2024-10-25 07:30:30|5814.66|5813.96|5814.91|5814.21|5814.91|5814.21|5814.66|5813.96|31
1729841440000|2024-10-25 07:30:40|5814.66|5813.96|5814.66|5813.96|5814.66|5813.96|5814.66|5813.96|32
1729841460000|2024-10-25 07:31:00|5814.41|5813.71|5814.66|5813.96|5814.66|5813.96|5814.16|5813.46|27
1729841470000|2024-10-25 07:31:10|||||||||1
1729841480000|2024-10-25 07:31:20|5814.91|5814.21|5814.91|5814.21|5814.91|5814.21|5814.66|5813.96|12
1729841490000|2024-10-25 07:31:30|||||||||16
1729841500000|2024-10-25 07:31:40|5815.16|5814.46|5815.16|5814.46|5815.16|5814.46|5815.16|5814.46|3
1729841510000|2024-10-25 07:31:50|5815.03|5814.33|5815.16|5814.46|5815.16|5814.46|5814.91|5814.21|31
1729841520000|2024-10-25 07:32:00|5815.41|5814.71|5815.78|5815.08|5815.91|5815.21|5815.41|5814.71|50
1729841530000|2024-10-25 07:32:10|5815.66|5814.96|5814.91|5814.21|5815.66|5814.96|5814.91|5814.21|21
1729841540000|2024-10-25 07:32:20|5814.78|5814.08|5814.91|5814.21|5814.91|5814.21|5814.66|5813.96|7
1729841550000|2024-10-25 07:32:30|5815.16|5814.46|5815.41|5814.71|5815.66|5814.96|5815.16|5814.46|35
1729841560000|2024-10-25 07:32:40|||||||||4
1729841570000|2024-10-25 07:32:50|5815.28|5814.58|5815.16|5814.46|5815.41|5814.71|5815.16|5814.46|31
1729841580000|2024-10-25 07:33:00|5815.41|5814.71|5815.16|5814.46|5815.66|5814.96|5815.16|5814.46|23
1729841590000|2024-10-25 07:33:10|5814.91|5814.21|5815.41|5814.71|5815.41|5814.71|5814.91|5814.21|29
1729841600000|2024-10-25 07:33:20|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|5815.41|5814.71|18
1729841610000|2024-10-25 07:33:30|5815.53|5814.83|5815.66|5814.96|5815.66|5814.96|5815.53|5814.83|4
1729841620000|2024-10-25 07:33:40|5815.91|5815.21|5815.78|5815.08|5815.91|5815.21|5815.66|5814.96|13
1729841630000|2024-10-25 07:33:50|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|5815.53|5814.83|12
1729841640000|2024-10-25 07:34:00|5815.91|5815.21|5815.91|5815.21|5815.91|5815.21|5815.66|5814.96|33
1729841650000|2024-10-25 07:34:10|5816.16|5815.46|5816.16|5815.46|5816.16|5815.46|5815.91|5815.21|29
1729841660000|2024-10-25 07:34:20|5815.91|5815.21|5816.16|5815.46|5816.41|5815.71|5815.91|5815.21|23
1729841670000|2024-10-25 07:34:30|5816.28|5815.58|5816.41|5815.71|5816.41|5815.71|5816.28|5815.58|7
1729841690000|2024-10-25 07:34:50|||||||||34
1729841700000|2024-10-25 07:35:00|5816.66|5815.96|5815.91|5815.21|5816.66|5815.96|5815.91|5815.21|45
1729841710000|2024-10-25 07:35:10|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|5815.66|5814.96|20
1729841720000|2024-10-25 07:35:20|5815.91|5815.21|5816.16|5815.46|5816.16|5815.46|5815.91|5815.21|32
1729841730000|2024-10-25 07:35:30|5816.41|5815.71|5816.16|5815.46|5816.41|5815.71|5816.16|5815.46|28
1729841740000|2024-10-25 07:35:40|5816.28|5815.58|5816.16|5815.46|5816.41|5815.71|5816.16|5815.46|4
1729841750000|2024-10-25 07:35:50|5816.41|5815.71|5816.66|5815.96|5816.66|5815.96|5816.41|5815.71|22
1729841760000|2024-10-25 07:36:00|5816.91|5816.21|5816.91|5816.21|5816.91|5816.21|5816.66|5815.96|27
1729841770000|2024-10-25 07:36:10|||||||||1
1729841780000|2024-10-25 07:36:20|5817.16|5816.46|5817.41|5816.71|5817.41|5816.71|5816.91|5816.21|81
1729841790000|2024-10-25 07:36:30|5817.16|5816.46|5817.41|5816.71|5817.41|5816.71|5817.16|5816.46|17
1729841800000|2024-10-25 07:36:40|5817.66|5816.96|5817.66|5816.96|5817.66|5816.96|5817.66|5816.96|10
1729841810000|2024-10-25 07:36:50|5817.91|5817.21|5817.41|5816.71|5817.91|5817.21|5817.41|5816.71|28
1729841820000|2024-10-25 07:37:00|5817.66|5816.96|5817.66|5816.96|5817.66|5816.96|5817.66|5816.96|11
1729841830000|2024-10-25 07:37:10|5817.91|5817.21|5817.91|5817.21|5817.91|5817.21|5817.66|5816.96|84
1729841840000|2024-10-25 07:37:20|5817.66|5816.96|5817.91|5817.21|5817.91|5817.21|5817.66|5816.96|12
1729841850000|2024-10-25 07:37:30|5817.66|5816.96|5817.91|5817.21|5817.91|5817.21|5817.66|5816.96|39
1729841860000|2024-10-25 07:37:40|5818.16|5817.46|5818.16|5817.46|5818.16|5817.46|5818.16|5817.46|26
1729841870000|2024-10-25 07:37:50|5818.41|5817.71|5819.16|5818.46|5819.16|5818.46|5818.41|5817.71|200
1729841880000|2024-10-25 07:38:00|5818.91|5818.21|5818.91|5818.21|5819.41|5818.71|5818.91|5818.21|112
1729841890000|2024-10-25 07:38:10|5818.41|5817.71|5818.66|5817.96|5818.66|5817.96|5818.16|5817.46|114
1729841900000|2024-10-25 07:38:20|5818.91|5818.21|5819.41|5818.71|5819.41|5818.71|5818.91|5818.21|53
1729841910000|2024-10-25 07:38:30|5819.16|5818.46|5819.16|5818.46|5819.41|5818.71|5818.91|5818.21|91
1729841920000|2024-10-25 07:38:40|5819.41|5818.71|5820.16|5819.46|5820.16|5819.46|5819.41|5818.71|48
1729841930000|2024-10-25 07:38:50|5819.91|5819.21|5819.66|5818.96|5819.91|5819.21|5819.41|5818.71|51
1729841940000|2024-10-25 07:39:00|5819.91|5819.21|5818.91|5818.21|5819.91|5819.21|5818.91|5818.21|154
1729841950000|2024-10-25 07:39:10|5818.66|5817.96|5818.66|5817.96|5818.66|5817.96|5818.66|5817.96|58
1729841960000|2024-10-25 07:39:20|5818.53|5817.83|5818.66|5817.96|5818.66|5817.96|5818.41|5817.71|18
1729841970000|2024-10-25 07:39:30|5818.91|5818.21|5818.91|5818.21|5818.91|5818.21|5818.91|5818.21|13
1729841980000|2024-10-25 07:39:40|5818.66|5817.96|5818.91|5818.21|5818.91|5818.21|5818.66|5817.96|47
1729841990000|2024-10-25 07:39:50|5818.66|5817.96|5818.66|5817.96|5818.91|5818.21|5818.66|5817.96|16
1729842000000|2024-10-25 07:40:00|5819.16|5818.46|5819.41|5818.71|5819.41|5818.71|5818.91|5818.21|44
1729842010000|2024-10-25 07:40:10|5819.53|5818.83|5819.66|5818.96|5819.66|5818.96|5819.53|5818.83|11
1729842020000|2024-10-25 07:40:20|5819.41|5818.71|5819.41|5818.71|5819.41|5818.71|5819.16|5818.46|40
1729842030000|2024-10-25 07:40:30|5819.16|5818.46|5819.41|5818.71|5819.41|5818.71|5819.16|5818.46|46
1729842040000|2024-10-25 07:40:40|5819.16|5818.46|5819.41|5818.71|5819.41|5818.71|5819.16|5818.46|18
1729842050000|2024-10-25 07:40:50|5819.16|5818.46|5819.16|5818.46|5819.16|5818.46|5819.16|5818.46|2
1729842060000|2024-10-25 07:41:00|5818.91|5818.21|5819.16|5818.46|5819.16|5818.46|5818.91|5818.21|37
1729842070000|2024-10-25 07:41:10|5818.91|5818.21|5818.91|5818.21|5818.91|5818.21|5818.66|5817.96|29
1729842080000|2024-10-25 07:41:20|5818.66|5817.96|5819.41|5818.71|5819.41|5818.71|5818.66|5817.96|78
1729842090000|2024-10-25 07:41:30|5819.66|5818.96|5819.16|5818.46|5819.66|5818.96|5819.16|5818.46|43
1729842100000|2024-10-25 07:41:40|5819.41|5818.71|5819.41|5818.71|5819.41|5818.71|5819.16|5818.46|19
1729842110000|2024-10-25 07:41:50|5819.16|5818.46|5819.41|5818.71|5819.41|5818.71|5819.16|5818.46|26
1729842120000|2024-10-25 07:42:00|5819.53|5818.83|5819.66|5818.96|5819.66|5818.96|5819.41|5818.71|127
1729842130000|2024-10-25 07:42:10|5819.41|5818.71|5819.41|5818.71|5819.41|5818.71|5819.41|5818.71|11
1729842140000|2024-10-25 07:42:20|5819.16|5818.46|5819.16|5818.46|5819.16|5818.46|5819.16|5818.46|12
1729842150000|2024-10-25 07:42:30|5819.41|5818.71|5819.41|5818.71|5819.41|5818.71|5819.41|5818.71|20
1729842160000|2024-10-25 07:42:40|5819.66|5818.96|5819.66|5818.96|5819.66|5818.96|5819.41|5818.71|49
1729842170000|2024-10-25 07:42:50|5819.78|5819.08|5819.41|5818.71|5819.78|5819.08|5819.41|5818.71|14
1729842180000|2024-10-25 07:43:00|5819.28|5818.58|5819.16|5818.46|5819.28|5818.58|5819.16|5818.46|16
1729842190000|2024-10-25 07:43:10|5819.41|5818.71|5819.41|5818.71|5819.41|5818.71|5819.41|5818.71|12
1729842200000|2024-10-25 07:43:20|5819.16|5818.46|5819.66|5818.96|5819.66|5818.96|5819.16|5818.46|26
1729842210000|2024-10-25 07:43:30|5819.41|5818.71|5819.41|5818.71|5819.66|5818.96|5819.41|5818.71|18
1729842220000|2024-10-25 07:43:40|5819.66|5818.96|5819.66|5818.96|5819.66|5818.96|5819.66|5818.96|7
1729842230000|2024-10-25 07:43:50|5819.91|5819.21|5819.91|5819.21|5819.91|5819.21|5819.66|5818.96|41
1729842240000|2024-10-25 07:44:00|||||||||37
1729842250000|2024-10-25 07:44:10|5819.66|5818.96|5819.66|5818.96|5819.66|5818.96|5819.66|5818.96|8
1729842260000|2024-10-25 07:44:20|5819.91|5819.21|5819.66|5818.96|5819.91|5819.21|5819.66|5818.96|53
1729842270000|2024-10-25 07:44:30|5820.03|5819.33|5820.41|5819.71|5820.41|5819.71|5819.91|5819.21|84
1729842280000|2024-10-25 07:44:40|5820.16|5819.46|5820.41|5819.71|5820.41|5819.71|5820.16|5819.46|26
1729842290000|2024-10-25 07:44:50|5820.66|5819.96|5820.66|5819.96|5820.66|5819.96|5820.41|5819.71|36
1729842300000|2024-10-25 07:45:00|5820.41|5819.71|5820.41|5819.71|5820.41|5819.71|5820.16|5819.46|52
1729842310000|2024-10-25 07:45:10|5820.66|5819.96|5820.66|5819.96|5820.66|5819.96|5820.41|5819.71|25
1729842320000|2024-10-25 07:45:20|5820.41|5819.71|5820.16|5819.46|5820.41|5819.71|5820.16|5819.46|41
1729842330000|2024-10-25 07:45:30|5820.41|5819.71|5820.16|5819.46|5820.41|5819.71|5819.91|5819.21|25
1729842340000|2024-10-25 07:45:40|||||||||1
1729842350000|2024-10-25 07:45:50|5819.91|5819.21|5819.91|5819.21|5819.91|5819.21|5819.91|5819.21|21
1729842360000|2024-10-25 07:46:00|5820.16|5819.46|5820.41|5819.71|5820.41|5819.71|5820.16|5819.46|43
1729842370000|2024-10-25 07:46:10|5820.16|5819.46|5820.16|5819.46|5820.16|5819.46|5820.16|5819.46|22
1729842380000|2024-10-25 07:46:20|5819.91|5819.21|5819.91|5819.21|5819.91|5819.21|5819.91|5819.21|6
1729842390000|2024-10-25 07:46:30|5820.16|5819.46|5820.16|5819.46|5820.16|5819.46|5820.16|5819.46|17
1729842400000|2024-10-25 07:46:40|5820.28|5819.58|5820.16|5819.46|5820.28|5819.58|5820.16|5819.46|22
1729842410000|2024-10-25 07:46:50|5819.91|5819.21|5819.66|5818.96|5819.91|5819.21|5819.66|5818.96|30
1729842420000|2024-10-25 07:47:00|5819.91|5819.21|5819.91|5819.21|5819.91|5819.21|5819.66|5818.96|25
1729842430000|2024-10-25 07:47:10|5820.16|5819.46|5819.91|5819.21|5820.16|5819.46|5819.91|5819.21|27
1729842440000|2024-10-25 07:47:20|5819.66|5818.96|5819.66|5818.96|5819.66|5818.96|5819.66|5818.96|12
1729842450000|2024-10-25 07:47:30|||||||||11
1729842470000|2024-10-25 07:47:50|||||||||3
1729842480000|2024-10-25 07:48:00|5819.91|5819.21|5819.91|5819.21|5819.91|5819.21|5819.66|5818.96|32
1729842490000|2024-10-25 07:48:10|5819.66|5818.96|5819.66|5818.96|5819.66|5818.96|5819.66|5818.96|39
1729842500000|2024-10-25 07:48:20|5819.91|5819.21|5819.91|5819.21|5819.91|5819.21|5819.91|5819.21|11
1729842510000|2024-10-25 07:48:30|5819.66|5818.96|5819.66|5818.96|5819.91|5819.21|5819.66|5818.96|16
1729842520000|2024-10-25 07:48:40|5819.91|5819.21|5819.66|5818.96|5819.91|5819.21|5819.66|5818.96|30
1729842530000|2024-10-25 07:48:50|||||||||1
1729842540000|2024-10-25 07:49:00|5819.53|5818.83|5819.66|5818.96|5819.66|5818.96|5819.41|5818.71|50
1729842550000|2024-10-25 07:49:10|5819.91|5819.21|5819.66|5818.96|5819.91|5819.21|5819.66|5818.96|24
1729842560000|2024-10-25 07:49:20|5819.91|5819.21|5819.91|5819.21|5820.16|5819.46|5819.91|5819.21|57
1729842570000|2024-10-25 07:49:30|5819.66|5818.96|5819.41|5818.71|5819.66|5818.96|5819.41|5818.71|26
1729842580000|2024-10-25 07:49:40|5819.66|5818.96|5819.41|5818.71|5819.66|5818.96|5819.41|5818.71|24
1729842590000|2024-10-25 07:49:50|||||||||5
1729842600000|2024-10-25 07:50:00|5819.66|5818.96|5819.41|5818.71|5819.66|5818.96|5819.41|5818.71|74
1729842610000|2024-10-25 07:50:10|5819.66|5818.96|5819.41|5818.71|5819.66|5818.96|5819.41|5818.71|16
1729842620000|2024-10-25 07:50:20|5819.53|5818.83|5819.41|5818.71|5819.66|5818.96|5819.41|5818.71|15
1729842630000|2024-10-25 07:50:30|5819.66|5818.96|5819.66|5818.96|5819.66|5818.96|5819.66|5818.96|10
1729842640000|2024-10-25 07:50:40|5819.91|5819.21|5819.66|5818.96|5819.91|5819.21|5819.66|5818.96|16
1729842650000|2024-10-25 07:50:50|5819.41|5818.71|5819.41|5818.71|5819.41|5818.71|5819.41|5818.71|7
1729842660000|2024-10-25 07:51:00|5819.66|5818.96|5819.66|5818.96|5819.66|5818.96|5819.41|5818.71|25
1729842670000|2024-10-25 07:51:10|5819.91|5819.21|5819.91|5819.21|5819.91|5819.21|5819.91|5819.21|27
1729842680000|2024-10-25 07:51:20|||||||||2
1729842700000|2024-10-25 07:51:40|5819.66|5818.96|5819.66|5818.96|5819.78|5819.08|5819.66|5818.96|63
1729842710000|2024-10-25 07:51:50|5819.91|5819.21|5819.91|5819.21|5819.91|5819.21|5819.91|5819.21|12
1729842720000|2024-10-25 07:52:00|5820.16|5819.46|5820.66|5819.96|5820.66|5819.96|5820.16|5819.46|31
1729842730000|2024-10-25 07:52:10|5820.91|5820.21|5820.66|5819.96|5820.91|5820.21|5820.41|5819.71|41
1729842740000|2024-10-25 07:52:20|5820.91|5820.21|5820.66|5819.96|5820.91|5820.21|5820.66|5819.96|35
1729842750000|2024-10-25 07:52:30|5820.41|5819.71|5820.41|5819.71|5820.53|5819.83|5820.41|5819.71|16
1729842760000|2024-10-25 07:52:40|5820.66|5819.96|5820.66|5819.96|5820.66|5819.96|5820.66|5819.96|13
1729842770000|2024-10-25 07:52:50|5820.41|5819.71|5820.41|5819.71|5820.41|5819.71|5820.41|5819.71|3
1729842780000|2024-10-25 07:53:00|5820.16|5819.46|5820.16|5819.46|5820.16|5819.46|5820.16|5819.46|21
1729842790000|2024-10-25 07:53:10|5819.91|5819.21|5819.91|5819.21|5819.91|5819.21|5819.91|5819.21|23
1729842800000|2024-10-25 07:53:20|5819.78|5819.08|5820.16|5819.46|5820.16|5819.46|5819.78|5819.08|9
1729842810000|2024-10-25 07:53:30|||||||||3
1729842820000|2024-10-25 07:53:40|5820.41|5819.71|5820.41|5819.71|5820.41|5819.71|5820.41|5819.71|14
1729842830000|2024-10-25 07:53:50|5820.66|5819.96|5820.41|5819.71|5820.66|5819.96|5820.41|5819.71|21
1729842840000|2024-10-25 07:54:00|5820.66|5819.96|5820.91|5820.21|5820.91|5820.21|5820.66|5819.96|40
1729842850000|2024-10-25 07:54:10|5820.66|5819.96|5821.16|5820.46|5821.16|5820.46|5820.66|5819.96|62
1729842860000|2024-10-25 07:54:20|5820.91|5820.21|5821.16|5820.46|5821.16|5820.46|5820.91|5820.21|41
1729842870000|2024-10-25 07:54:30|5820.91|5820.21|5821.41|5820.71|5821.41|5820.71|5820.91|5820.21|43
1729842880000|2024-10-25 07:54:40|5822.41|5821.71|5822.41|5821.71|5822.66|5821.96|5822.41|5821.71|208
1729842890000|2024-10-25 07:54:50|5822.16|5821.46|5822.66|5821.96|5822.91|5822.21|5822.16|5821.46|105
1729842900000|2024-10-25 07:55:00|5822.91|5822.21|5822.66|5821.96|5822.91|5822.21|5822.16|5821.46|84
1729842910000|2024-10-25 07:55:10|5822.91|5822.21|5822.91|5822.21|5822.91|5822.21|5822.91|5822.21|17
1729842920000|2024-10-25 07:55:20|||||||||35
1729842930000|2024-10-25 07:55:30|5822.66|5821.96|5822.66|5821.96|5822.91|5822.21|5822.66|5821.96|60
1729842940000|2024-10-25 07:55:40|5822.91|5822.21|5822.91|5822.21|5823.16|5822.46|5822.91|5822.21|97
1729842950000|2024-10-25 07:55:50|5823.03|5822.33|5822.91|5822.21|5823.16|5822.46|5822.66|5821.96|54
1729842960000|2024-10-25 07:56:00|5822.66|5821.96|5822.66|5821.96|5822.66|5821.96|5822.66|5821.96|6
1729842970000|2024-10-25 07:56:10|5822.91|5822.21|5822.66|5821.96|5822.91|5822.21|5822.66|5821.96|73
1729842980000|2024-10-25 07:56:20|5822.91|5822.21|5822.91|5822.21|5822.91|5822.21|5822.91|5822.21|18
1729842990000|2024-10-25 07:56:30|||||||||3
1729843000000|2024-10-25 07:56:40|5822.66|5821.96|5822.66|5821.96|5822.66|5821.96|5822.66|5821.96|31
1729843010000|2024-10-25 07:56:50|||||||||26
1729843020000|2024-10-25 07:57:00|5822.91|5822.21|5823.66|5822.96|5823.66|5822.96|5822.91|5822.21|85
1729843030000|2024-10-25 07:57:10|5823.41|5822.71|5823.41|5822.71|5823.66|5822.96|5823.41|5822.71|55
1729843040000|2024-10-25 07:57:20|5823.16|5822.46|5822.91|5822.21|5823.16|5822.46|5822.91|5822.21|36
1729843050000|2024-10-25 07:57:30|5822.66|5821.96|5822.66|5821.96|5822.66|5821.96|5822.66|5821.96|24
1729843060000|2024-10-25 07:57:40|5822.91|5822.21|5822.91|5822.21|5822.91|5822.21|5822.91|5822.21|27
1729843070000|2024-10-25 07:57:50|5823.03|5822.33|5823.41|5822.71|5823.41|5822.71|5822.91|5822.21|23
1729843080000|2024-10-25 07:58:00|5823.16|5822.46|5823.41|5822.71|5823.41|5822.71|5823.16|5822.46|20
1729843090000|2024-10-25 07:58:10|5823.66|5822.96|5823.66|5822.96|5823.66|5822.96|5823.53|5822.83|53
1729843100000|2024-10-25 07:58:20|5823.41|5822.71|5823.66|5822.96|5823.66|5822.96|5823.41|5822.71|32
1729843110000|2024-10-25 07:58:30|||||||||7
1729843120000|2024-10-25 07:58:40|||||||||2
1729843130000|2024-10-25 07:58:50|||||||||27
1729843140000|2024-10-25 07:59:00|5823.91|5823.21|5823.91|5823.21|5823.91|5823.21|5823.91|5823.21|144
1729843150000|2024-10-25 07:59:10|5824.16|5823.46|5824.41|5823.71|5824.41|5823.71|5824.16|5823.46|39
1729843160000|2024-10-25 07:59:20|5824.16|5823.46|5824.16|5823.46|5824.16|5823.46|5824.16|5823.46|26
1729843170000|2024-10-25 07:59:30|5824.41|5823.71|5824.53|5823.83|5824.66|5823.96|5824.16|5823.46|23
1729843180000|2024-10-25 07:59:40|5824.41|5823.71|5824.16|5823.46|5824.41|5823.71|5824.16|5823.46|10
1729843190000|2024-10-25 07:59:50|5824.41|5823.71|5824.66|5823.96|5824.66|5823.96|5824.41|5823.71|146
1729843200000|2024-10-25 08:00:00|5824.16|5823.46|5824.16|5823.46|5825.16|5824.46|5823.66|5822.96|297
1729843210000|2024-10-25 08:00:10|5823.91|5823.21|5824.41|5823.71|5824.41|5823.71|5823.91|5823.21|63
1729843220000|2024-10-25 08:00:20|5824.16|5823.46|5823.41|5822.71|5824.16|5823.46|5823.41|5822.71|135
1729843230000|2024-10-25 08:00:30|5823.66|5822.96|5823.41|5822.71|5823.66|5822.96|5823.16|5822.46|58
1729843240000|2024-10-25 08:00:40|5823.28|5822.58|5823.41|5822.71|5823.41|5822.71|5823.16|5822.46|55
1729843250000|2024-10-25 08:00:50|5823.16|5822.46|5823.66|5822.96|5823.66|5822.96|5823.16|5822.46|91
1729843260000|2024-10-25 08:01:00|5823.53|5822.83|5823.16|5822.46|5823.66|5822.96|5823.16|5822.46|64
1729843270000|2024-10-25 08:01:10|5823.28|5822.58|5823.66|5822.96|5823.66|5822.96|5823.28|5822.58|39
1729843280000|2024-10-25 08:01:20|5823.41|5822.71|5823.91|5823.21|5823.91|5823.21|5823.41|5822.71|33
1729843290000|2024-10-25 08:01:30|5823.66|5822.96|5823.66|5822.96|5823.91|5823.21|5823.41|5822.71|117
1729843300000|2024-10-25 08:01:40|5823.41|5822.71|5823.16|5822.46|5823.66|5822.96|5823.16|5822.46|41
1729843310000|2024-10-25 08:01:50|5822.91|5822.21|5822.91|5822.21|5822.91|5822.21|5822.78|5822.08|35
1729843320000|2024-10-25 08:02:00|5822.78|5822.08|5822.66|5821.96|5822.91|5822.21|5822.66|5821.96|53
1729843330000|2024-10-25 08:02:10|5822.41|5821.71|5822.16|5821.46|5822.41|5821.71|5822.16|5821.46|56
1729843340000|2024-10-25 08:02:20|5822.41|5821.71|5821.91|5821.21|5822.41|5821.71|5821.66|5820.96|57
1729843350000|2024-10-25 08:02:30|5821.66|5820.96|5821.91|5821.21|5821.91|5821.21|5821.66|5820.96|52
1729843360000|2024-10-25 08:02:40|5821.66|5820.96|5821.66|5820.96|5821.66|5820.96|5821.41|5820.71|30
1729843370000|2024-10-25 08:02:50|5821.91|5821.21|5821.66|5820.96|5821.91|5821.21|5821.66|5820.96|29
1729843380000|2024-10-25 08:03:00|5821.41|5820.71|5821.41|5820.71|5821.41|5820.71|5821.16|5820.46|45
1729843390000|2024-10-25 08:03:10|5821.66|5820.96|5821.66|5820.96|5821.91|5821.21|5821.66|5820.96|45
1729843400000|2024-10-25 08:03:20|5821.91|5821.21|5822.16|5821.46|5822.16|5821.46|5821.91|5821.21|76
1729843410000|2024-10-25 08:03:30|5821.91|5821.21|5822.41|5821.71|5822.66|5821.96|5821.91|5821.21|91
1729843420000|2024-10-25 08:03:40|5822.16|5821.46|5822.16|5821.46|5822.41|5821.71|5822.16|5821.46|78
1729843430000|2024-10-25 08:03:50|5822.41|5821.71|5822.41|5821.71|5822.41|5821.71|5822.41|5821.71|11
1729843440000|2024-10-25 08:04:00|5822.16|5821.46|5822.16|5821.46|5822.16|5821.46|5821.91|5821.21|27
1729843450000|2024-10-25 08:04:10|5822.41|5821.71|5822.41|5821.71|5822.41|5821.71|5822.16|5821.46|27
1729843460000|2024-10-25 08:04:20|5822.28|5821.58|5821.91|5821.21|5822.41|5821.71|5821.91|5821.21|17
1729843470000|2024-10-25 08:04:30|5821.66|5820.96|5822.16|5821.46|5822.16|5821.46|5821.66|5820.96|38
1729843480000|2024-10-25 08:04:40|5821.91|5821.21|5821.91|5821.21|5822.16|5821.46|5821.91|5821.21|36
1729843490000|2024-10-25 08:04:50|5822.03|5821.33|5821.91|5821.21|5822.03|5821.33|5821.91|5821.21|21
1729843500000|2024-10-25 08:05:00|5821.66|5820.96|5820.91|5820.21|5821.66|5820.96|5820.91|5820.21|75
1729843510000|2024-10-25 08:05:10|5820.66|5819.96|5820.91|5820.21|5820.91|5820.21|5820.66|5819.96|35
1729843520000|2024-10-25 08:05:20|5820.66|5819.96|5820.41|5819.71|5820.66|5819.96|5820.41|5819.71|26
1729843530000|2024-10-25 08:05:30|5820.66|5819.96|5820.66|5819.96|5820.91|5820.21|5820.66|5819.96|57
1729843540000|2024-10-25 08:05:40|5820.91|5820.21|5820.91|5820.21|5820.91|5820.21|5820.66|5819.96|25
1729843550000|2024-10-25 08:05:50|5821.03|5820.33|5820.91|5820.21|5821.16|5820.46|5820.91|5820.21|30
1729843560000|2024-10-25 08:06:00|5820.66|5819.96|5820.66|5819.96|5820.66|5819.96|5820.16|5819.46|57
1729843570000|2024-10-25 08:06:10|5820.91|5820.21|5820.66|5819.96|5820.91|5820.21|5820.66|5819.96|79
1729843580000|2024-10-25 08:06:20|5820.41|5819.71|5820.28|5819.58|5820.66|5819.96|5820.28|5819.58|36
1729843590000|2024-10-25 08:06:30|5820.16|5819.46|5820.41|5819.71|5820.41|5819.71|5820.16|5819.46|12
1729843600000|2024-10-25 08:06:40|5820.66|5819.96|5820.66|5819.96|5820.66|5819.96|5820.66|5819.96|23
1729843610000|2024-10-25 08:06:50|5820.41|5819.71|5820.41|5819.71|5820.66|5819.96|5820.41|5819.71|26
1729843620000|2024-10-25 08:07:00|5820.16|5819.46|5820.16|5819.46|5820.28|5819.58|5820.16|5819.46|28
1729843630000|2024-10-25 08:07:10|5819.91|5819.21|5819.66|5818.96|5819.91|5819.21|5819.41|5818.71|47
1729843640000|2024-10-25 08:07:20|||||||||11
1729843650000|2024-10-25 08:07:30|5819.78|5819.08|5819.78|5819.08|5819.78|5819.08|5819.66|5818.96|31
1729843660000|2024-10-25 08:07:40|5819.91|5819.21|5819.66|5818.96|5819.91|5819.21|5819.66|5818.96|33
1729843670000|2024-10-25 08:07:50|||||||||1
1729843680000|2024-10-25 08:08:00|||||||||16
1729843690000|2024-10-25 08:08:10|5819.41|5818.71|5819.66|5818.96|5819.66|5818.96|5819.41|5818.71|21
1729843700000|2024-10-25 08:08:20|5819.78|5819.08|5819.66|5818.96|5819.91|5819.21|5819.66|5818.96|34
1729843710000|2024-10-25 08:08:30|5819.78|5819.08|5819.66|5818.96|5819.78|5819.08|5819.66|5818.96|4
1729843720000|2024-10-25 08:08:40|||||||||7
1729843730000|2024-10-25 08:08:50|5819.41|5818.71|5819.16|5818.46|5819.66|5818.96|5819.16|5818.46|49
1729843740000|2024-10-25 08:09:00|5819.41|5818.71|5818.91|5818.21|5819.41|5818.71|5818.91|5818.21|45
1729843750000|2024-10-25 08:09:10|5818.66|5817.96|5818.91|5818.21|5818.91|5818.21|5818.66|5817.96|39
1729843760000|2024-10-25 08:09:20|5819.41|5818.71|5819.91|5819.21|5819.91|5819.21|5819.41|5818.71|65
1729843770000|2024-10-25 08:09:30|||||||||4
1729843780000|2024-10-25 08:09:40|5820.03|5819.33|5820.16|5819.46|5820.16|5819.46|5819.91|5819.21|33
1729843790000|2024-10-25 08:09:50|5819.91|5819.21|5820.16|5819.46|5820.16|5819.46|5819.91|5819.21|8
1729843800000|2024-10-25 08:10:00|5819.91|5819.21|5820.03|5819.33|5820.16|5819.46|5819.91|5819.21|48
1729843810000|2024-10-25 08:10:10|5819.91|5819.21|5819.91|5819.21|5820.16|5819.46|5819.91|5819.21|11
1729843820000|2024-10-25 08:10:20|5819.66|5818.96|5819.91|5819.21|5819.91|5819.21|5819.66|5818.96|37
1729843830000|2024-10-25 08:10:30|5820.16|5819.46|5820.16|5819.46|5820.16|5819.46|5819.91|5819.21|35
1729843840000|2024-10-25 08:10:40|||||||||4
1729843850000|2024-10-25 08:10:50|5820.41|5819.71|5820.41|5819.71|5820.41|5819.71|5820.16|5819.46|24
1729843860000|2024-10-25 08:11:00|5820.66|5819.96|5820.66|5819.96|5820.66|5819.96|5820.66|5819.96|32
1729843870000|2024-10-25 08:11:10|5820.41|5819.71|5819.91|5819.21|5820.41|5819.71|5819.91|5819.21|28
1729843880000|2024-10-25 08:11:20|5819.66|5818.96|5819.41|5818.71|5819.66|5818.96|5819.16|5818.46|45
1729843890000|2024-10-25 08:11:30|5819.16|5818.46|5819.41|5818.71|5819.41|5818.71|5819.16|5818.46|43
1729843900000|2024-10-25 08:11:40|5819.66|5818.96|5820.41|5819.71|5820.41|5819.71|5819.66|5818.96|48
1729843910000|2024-10-25 08:11:50|5820.66|5819.96|5820.66|5819.96|5820.66|5819.96|5820.66|5819.96|7
1729843920000|2024-10-25 08:12:00|5820.91|5820.21|5820.91|5820.21|5820.91|5820.21|5820.78|5820.08|26
1729843930000|2024-10-25 08:12:10|5820.66|5819.96|5820.41|5819.71|5820.66|5819.96|5820.41|5819.71|24
1729843940000|2024-10-25 08:12:20|5820.53|5819.83|5820.66|5819.96|5820.66|5819.96|5820.53|5819.83|4
1729843950000|2024-10-25 08:12:30|||||||||2
1729843960000|2024-10-25 08:12:40|5820.41|5819.71|5820.91|5820.21|5820.91|5820.21|5820.41|5819.71|33
1729843970000|2024-10-25 08:12:50|5820.66|5819.96|5820.41|5819.71|5820.66|5819.96|5820.41|5819.71|32
1729843980000|2024-10-25 08:13:00|5820.66|5819.96|5820.66|5819.96|5820.66|5819.96|5820.66|5819.96|11
1729843990000|2024-10-25 08:13:10|5820.41|5819.71|5820.41|5819.71|5820.66|5819.96|5820.16|5819.46|24
1729844000000|2024-10-25 08:13:20|||||||||3
1729844010000|2024-10-25 08:13:30|5820.16|5819.46|5820.41|5819.71|5820.41|5819.71|5820.16|5819.46|74
1729844020000|2024-10-25 08:13:40|5820.16|5819.46|5820.41|5819.71|5820.41|5819.71|5820.16|5819.46|6
1729844030000|2024-10-25 08:13:50|5820.66|5819.96|5820.66|5819.96|5820.66|5819.96|5820.66|5819.96|12
1729844040000|2024-10-25 08:14:00|5820.41|5819.71|5820.91|5820.21|5820.91|5820.21|5820.41|5819.71|30
1729844050000|2024-10-25 08:14:10|5820.78|5820.08|5820.91|5820.21|5820.91|5820.21|5820.78|5820.08|10
1729844060000|2024-10-25 08:14:20|5820.78|5820.08|5820.66|5819.96|5820.78|5820.08|5820.66|5819.96|1
1729844070000|2024-10-25 08:14:30|5820.16|5819.46|5819.91|5819.21|5820.16|5819.46|5819.66|5818.96|44
1729844080000|2024-10-25 08:14:40|5820.16|5819.46|5820.16|5819.46|5820.28|5819.58|5820.03|5819.33|34
1729844090000|2024-10-25 08:14:50|5820.41|5819.71|5820.41|5819.71|5820.41|5819.71|5820.41|5819.71|5
1729844100000|2024-10-25 08:15:00|5820.66|5819.96|5820.16|5819.46|5820.66|5819.96|5820.16|5819.46|26
1729844110000|2024-10-25 08:15:10|5819.91|5819.21|5819.91|5819.21|5819.91|5819.21|5819.91|5819.21|6
1729844120000|2024-10-25 08:15:20|5819.78|5819.08|5819.66|5818.96|5819.91|5819.21|5819.66|5818.96|15
1729844130000|2024-10-25 08:15:30|5819.53|5818.83|5819.66|5818.96|5819.66|5818.96|5819.53|5818.83|8
1729844140000|2024-10-25 08:15:40|5819.53|5818.83|5819.41|5818.71|5819.53|5818.83|5819.41|5818.71|7
1729844150000|2024-10-25 08:15:50|||||||||2
1729844160000|2024-10-25 08:16:00|5819.16|5818.46|5818.91|5818.21|5819.16|5818.46|5818.91|5818.21|35
1729844170000|2024-10-25 08:16:10|5818.78|5818.08|5817.16|5816.46|5818.78|5818.08|5817.16|5816.46|202
1729844180000|2024-10-25 08:16:20|5817.28|5816.58|5817.91|5817.21|5817.91|5817.21|5817.16|5816.46|65
1729844190000|2024-10-25 08:16:30|5817.66|5816.96|5817.91|5817.21|5817.91|5817.21|5817.41|5816.71|35
1729844200000|2024-10-25 08:16:40|5818.16|5817.46|5818.41|5817.71|5818.41|5817.71|5818.16|5817.46|36
1729844210000|2024-10-25 08:16:50|5818.16|5817.46|5818.66|5817.96|5818.66|5817.96|5818.16|5817.46|42
1729844220000|2024-10-25 08:17:00|5818.41|5817.71|5818.41|5817.71|5818.41|5817.71|5818.41|5817.71|24
1729844230000|2024-10-25 08:17:10|5818.66|5817.96|5818.91|5818.21|5818.91|5818.21|5818.66|5817.96|35
1729844240000|2024-10-25 08:17:20|5818.66|5817.96|5819.16|5818.46|5819.16|5818.46|5818.66|5817.96|54
1729844250000|2024-10-25 08:17:30|5818.91|5818.21|5819.16|5818.46|5819.16|5818.46|5818.91|5818.21|17
1729844260000|2024-10-25 08:17:40|5819.03|5818.33|5818.66|5817.96|5819.41|5818.71|5818.66|5817.96|49
1729844270000|2024-10-25 08:17:50|5818.91|5818.21|5819.66|5818.96|5819.91|5819.21|5818.78|5818.08|124
1729844280000|2024-10-25 08:18:00|5819.41|5818.71|5819.66|5818.96|5819.66|5818.96|5819.41|5818.71|24
1729844290000|2024-10-25 08:18:10|5819.41|5818.71|5819.41|5818.71|5819.66|5818.96|5819.41|5818.71|36
1729844300000|2024-10-25 08:18:20|5819.66|5818.96|5819.41|5818.71|5819.66|5818.96|5819.41|5818.71|16
1729844310000|2024-10-25 08:18:30|5819.28|5818.58|5819.28|5818.58|5819.28|5818.58|5819.16|5818.46|23
1729844320000|2024-10-25 08:18:40|5819.41|5818.71|5819.16|5818.46|5819.41|5818.71|5818.91|5818.21|38
1729844330000|2024-10-25 08:18:50|5820.16|5819.46|5820.41|5819.71|5820.91|5820.21|5820.16|5819.46|181
1729844340000|2024-10-25 08:19:00|5820.66|5819.96|5820.16|5819.46|5820.66|5819.96|5820.16|5819.46|102
1729844350000|2024-10-25 08:19:10|5819.91|5819.21|5819.91|5819.21|5819.91|5819.21|5819.91|5819.21|26
1729844360000|2024-10-25 08:19:20|5819.66|5818.96|5819.66|5818.96|5819.91|5819.21|5819.66|5818.96|28
1729844370000|2024-10-25 08:19:30|5819.41|5818.71|5819.41|5818.71|5819.41|5818.71|5819.41|5818.71|32
1729844380000|2024-10-25 08:19:40|5819.16|5818.46|5819.53|5818.83|5819.53|5818.83|5819.16|5818.46|48
1729844390000|2024-10-25 08:19:50|5819.41|5818.71|5819.91|5819.21|5819.91|5819.21|5819.41|5818.71|28
1729844400000|2024-10-25 08:20:00|5820.16|5819.46|5820.41|5819.71|5820.66|5819.96|5820.16|5819.46|61
1729844410000|2024-10-25 08:20:10|5820.66|5819.96|5820.41|5819.71|5820.66|5819.96|5820.41|5819.71|23
1729844420000|2024-10-25 08:20:20|5820.66|5819.96|5820.53|5819.83|5820.66|5819.96|5820.41|5819.71|10
1729844430000|2024-10-25 08:20:30|5820.41|5819.71|5820.41|5819.71|5820.66|5819.96|5820.41|5819.71|55
1729844440000|2024-10-25 08:20:40|5820.16|5819.46|5820.16|5819.46|5820.41|5819.71|5820.16|5819.46|41
1729844450000|2024-10-25 08:20:50|5820.41|5819.71|5820.41|5819.71|5820.41|5819.71|5820.41|5819.71|9
1729844460000|2024-10-25 08:21:00|5820.66|5819.96|5820.41|5819.71|5820.66|5819.96|5820.41|5819.71|52
1729844470000|2024-10-25 08:21:10|||||||||21
1729844480000|2024-10-25 08:21:20|5820.66|5819.96|5820.66|5819.96|5820.66|5819.96|5820.66|5819.96|38
1729844490000|2024-10-25 08:21:30|5820.91|5820.21|5820.66|5819.96|5821.16|5820.46|5820.66|5819.96|81
1729844500000|2024-10-25 08:21:40|||||||||36
1729844510000|2024-10-25 08:21:50|5820.41|5819.71|5820.41|5819.71|5820.41|5819.71|5820.41|5819.71|11
1729844520000|2024-10-25 08:22:00|5820.16|5819.46|5820.16|5819.46|5820.16|5819.46|5819.91|5819.21|39
1729844530000|2024-10-25 08:22:10|5819.91|5819.21|5819.91|5819.21|5819.91|5819.21|5819.91|5819.21|11
1729844540000|2024-10-25 08:22:20|5820.16|5819.46|5820.16|5819.46|5820.16|5819.46|5820.16|5819.46|10
1729844560000|2024-10-25 08:22:40|5819.91|5819.21|5820.16|5819.46|5820.16|5819.46|5819.91|5819.21|33
1729844570000|2024-10-25 08:22:50|5819.91|5819.21|5820.16|5819.46|5820.16|5819.46|5819.91|5819.21|96
1729844580000|2024-10-25 08:23:00|5820.41|5819.71|5820.66|5819.96|5820.66|5819.96|5820.41|5819.71|83
1729844590000|2024-10-25 08:23:10|5820.16|5819.46|5819.91|5819.21|5820.16|5819.46|5819.91|5819.21|72
1729844600000|2024-10-25 08:23:20|5820.16|5819.46|5820.16|5819.46|5820.41|5819.71|5819.91|5819.21|17
1729844610000|2024-10-25 08:23:30|||||||||6
1729844620000|2024-10-25 08:23:40|5819.91|5819.21|5820.16|5819.46|5820.16|5819.46|5819.91|5819.21|18
1729844630000|2024-10-25 08:23:50|5819.91|5819.21|5821.16|5820.46|5821.16|5820.46|5819.91|5819.21|254
1729844640000|2024-10-25 08:24:00|5820.91|5820.21|5821.16|5820.46|5821.16|5820.46|5820.91|5820.21|33
1729844650000|2024-10-25 08:24:10|5821.41|5820.71|5821.16|5820.46|5821.41|5820.71|5821.16|5820.46|34
1729844660000|2024-10-25 08:24:20|5820.91|5820.21|5820.91|5820.21|5821.03|5820.33|5820.91|5820.21|10
1729844670000|2024-10-25 08:24:30|||||||||21
1729844680000|2024-10-25 08:24:40|5820.66|5819.96|5820.66|5819.96|5820.66|5819.96|5820.66|5819.96|9
1729844690000|2024-10-25 08:24:50|5820.91|5820.21|5820.91|5820.21|5820.91|5820.21|5820.66|5819.96|22
1729844700000|2024-10-25 08:25:00|5820.66|5819.96|5820.66|5819.96|5820.91|5820.21|5820.66|5819.96|24
1729844710000|2024-10-25 08:25:10|5820.91|5820.21|5821.16|5820.46|5821.16|5820.46|5820.91|5820.21|11
1729844720000|2024-10-25 08:25:20|||||||||12
1729844730000|2024-10-25 08:25:30|||||||||6
1729844740000|2024-10-25 08:25:40|5820.91|5820.21|5821.16|5820.46|5821.16|5820.46|5820.91|5820.21|11
1729844750000|2024-10-25 08:25:50|5820.41|5819.71|5820.41|5819.71|5820.53|5819.83|5820.41|5819.71|88
1729844760000|2024-10-25 08:26:00|5820.28|5819.58|5820.41|5819.71|5820.41|5819.71|5820.28|5819.58|13
1729844770000|2024-10-25 08:26:10|5820.28|5819.58|5819.91|5819.21|5820.41|5819.71|5819.91|5819.21|30
1729844780000|2024-10-25 08:26:20|||||||||13
1729844790000|2024-10-25 08:26:30|5819.66|5818.96|5819.66|5818.96|5819.66|5818.96|5819.66|5818.96|16
1729844800000|2024-10-25 08:26:40|||||||||3
1729844810000|2024-10-25 08:26:50|5819.91|5819.21|5819.91|5819.21|5819.91|5819.21|5819.91|5819.21|13
1729844820000|2024-10-25 08:27:00|5819.66|5818.96|5819.66|5818.96|5819.66|5818.96|5819.41|5818.71|40
1729844830000|2024-10-25 08:27:10|5819.53|5818.83|5819.41|5818.71|5819.53|5818.83|5819.28|5818.58|19
1729844840000|2024-10-25 08:27:20|5819.66|5818.96|5819.66|5818.96|5819.66|5818.96|5819.66|5818.96|9
1729844870000|2024-10-25 08:27:50|5819.91|5819.21|5819.91|5819.21|5819.91|5819.21|5819.91|5819.21|3
1729844880000|2024-10-25 08:28:00|5819.66|5818.96|5819.66|5818.96|5819.66|5818.96|5819.66|5818.96|9
1729844890000|2024-10-25 08:28:10|5819.41|5818.71|5819.66|5818.96|5819.66|5818.96|5819.41|5818.71|10
1729844900000|2024-10-25 08:28:20|5819.91|5819.21|5819.91|5819.21|5819.91|5819.21|5819.91|5819.21|3
1729844910000|2024-10-25 08:28:30|5819.66|5818.96|5819.91|5819.21|5819.91|5819.21|5819.41|5818.71|25
1729844920000|2024-10-25 08:28:40|||||||||3
1729844930000|2024-10-25 08:28:50|5819.66|5818.96|5819.91|5819.21|5819.91|5819.21|5819.66|5818.96|21
1729844940000|2024-10-25 08:29:00|5819.66|5818.96|5819.66|5818.96|5819.66|5818.96|5819.66|5818.96|16
1729844950000|2024-10-25 08:29:10|5819.91|5819.21|5819.91|5819.21|5819.91|5819.21|5819.91|5819.21|20
1729844960000|2024-10-25 08:29:20|5819.66|5818.96|5819.66|5818.96|5819.66|5818.96|5819.66|5818.96|70
1729844980000|2024-10-25 08:29:40|5819.41|5818.71|5819.91|5819.21|5819.91|5819.21|5819.41|5818.71|95
1729844990000|2024-10-25 08:29:50|5819.66|5818.96|5819.91|5819.21|5820.16|5819.46|5819.66|5818.96|39
1729845000000|2024-10-25 08:30:00|5820.03|5819.33|5819.66|5818.96|5820.16|5819.46|5819.66|5818.96|40
1729845010000|2024-10-25 08:30:10|5819.41|5818.71|5819.91|5819.21|5819.91|5819.21|5819.41|5818.71|29
1729845020000|2024-10-25 08:30:20|5819.66|5818.96|5819.91|5819.21|5819.91|5819.21|5819.66|5818.96|21
1729845030000|2024-10-25 08:30:30|5819.66|5818.96|5819.91|5819.21|5819.91|5819.21|5819.66|5818.96|11
1729845040000|2024-10-25 08:30:40|||||||||9
1729845050000|2024-10-25 08:30:50|5820.16|5819.46|5819.91|5819.21|5820.41|5819.71|5819.91|5819.21|33
1729845060000|2024-10-25 08:31:00|5820.16|5819.46|5820.16|5819.46|5820.16|5819.46|5820.16|5819.46|24
1729845070000|2024-10-25 08:31:10|5820.41|5819.71|5820.41|5819.71|5820.53|5819.83|5820.41|5819.71|26
1729845080000|2024-10-25 08:31:20|5820.53|5819.83|5820.91|5820.21|5820.91|5820.21|5820.53|5819.83|11
1729845090000|2024-10-25 08:31:30|5821.16|5820.46|5821.16|5820.46|5821.16|5820.46|5821.03|5820.33|39
1729845100000|2024-10-25 08:31:40|5820.91|5820.21|5821.16|5820.46|5821.16|5820.46|5820.91|5820.21|36
1729845120000|2024-10-25 08:32:00|5821.41|5820.71|5821.41|5820.71|5821.41|5820.71|5821.16|5820.46|38
1729845130000|2024-10-25 08:32:10|||||||||4
1729845140000|2024-10-25 08:32:20|||||||||30
1729845150000|2024-10-25 08:32:30|5821.66|5820.96|5821.66|5820.96|5821.66|5820.96|5821.66|5820.96|15
1729845160000|2024-10-25 08:32:40|||||||||174
1729845170000|2024-10-25 08:32:50|5821.53|5820.83|5821.41|5820.71|5821.66|5820.96|5821.41|5820.71|15
1729845180000|2024-10-25 08:33:00|||||||||9
1729845190000|2024-10-25 08:33:10|5821.66|5820.96|5821.66|5820.96|5821.66|5820.96|5821.66|5820.96|13
1729845210000|2024-10-25 08:33:30|5821.53|5820.83|5821.66|5820.96|5821.66|5820.96|5821.53|5820.83|16
1729845220000|2024-10-25 08:33:40|||||||||2
1729845230000|2024-10-25 08:33:50|||||||||2
1729845250000|2024-10-25 08:34:10|5821.41|5820.71|5821.41|5820.71|5821.66|5820.96|5821.41|5820.71|16
1729845260000|2024-10-25 08:34:20|5821.53|5820.83|5821.41|5820.71|5821.53|5820.83|5821.41|5820.71|8
1729845270000|2024-10-25 08:34:30|5821.53|5820.83|5821.41|5820.71|5821.66|5820.96|5821.41|5820.71|15
1729845280000|2024-10-25 08:34:40|5821.53|5820.83|5821.41|5820.71|5821.53|5820.83|5821.41|5820.71|17
1729845290000|2024-10-25 08:34:50|5821.66|5820.96|5821.66|5820.96|5821.66|5820.96|5821.66|5820.96|46
1729845310000|2024-10-25 08:35:10|||||||||3
1729845320000|2024-10-25 08:35:20|5822.66|5821.96|5822.66|5821.96|5822.66|5821.96|5822.41|5821.71|1107
1729845330000|2024-10-25 08:35:30|5822.41|5821.71|5822.16|5821.46|5822.41|5821.71|5821.91|5821.21|60
1729845340000|2024-10-25 08:35:40|5822.03|5821.33|5821.66|5820.96|5822.03|5821.33|5821.66|5820.96|20
1729845350000|2024-10-25 08:35:50|||||||||24
1729845360000|2024-10-25 08:36:00|5821.91|5821.21|5821.91|5821.21|5822.16|5821.46|5821.91|5821.21|29
1729845370000|2024-10-25 08:36:10|5822.03|5821.33|5822.16|5821.46|5822.16|5821.46|5822.03|5821.33|16
1729845380000|2024-10-25 08:36:20|||||||||16
1729845390000|2024-10-25 08:36:30|5821.91|5821.21|5821.66|5820.96|5822.16|5821.46|5821.66|5820.96|23
1729845400000|2024-10-25 08:36:40|5821.53|5820.83|5821.16|5820.46|5821.53|5820.83|5821.16|5820.46|39
1729845410000|2024-10-25 08:36:50|5820.91|5820.21|5820.66|5819.96|5820.91|5820.21|5820.66|5819.96|30
1729845420000|2024-10-25 08:37:00|5820.78|5820.08|5820.91|5820.21|5820.91|5820.21|5820.66|5819.96|10
1729845430000|2024-10-25 08:37:10|5820.66|5819.96|5820.66|5819.96|5820.66|5819.96|5820.66|5819.96|8
1729845440000|2024-10-25 08:37:20|5820.78|5820.08|5820.91|5820.21|5820.91|5820.21|5820.66|5819.96|16
1729845450000|2024-10-25 08:37:30|||||||||7
1729845460000|2024-10-25 08:37:40|5820.66|5819.96|5820.66|5819.96|5820.66|5819.96|5820.41|5819.71|120
1729845470000|2024-10-25 08:37:50|5820.41|5819.71|5820.41|5819.71|5820.41|5819.71|5820.16|5819.46|23
1729845480000|2024-10-25 08:38:00|5820.66|5819.96|5821.16|5820.46|5821.16|5820.46|5820.66|5819.96|56
1729845490000|2024-10-25 08:38:10|5821.41|5820.71|5821.16|5820.46|5821.41|5820.71|5821.16|5820.46|43
1729845500000|2024-10-25 08:38:20|5821.28|5820.58|5821.16|5820.46|5821.41|5820.71|5821.16|5820.46|31
1729845510000|2024-10-25 08:38:30|5820.91|5820.21|5821.66|5820.96|5821.66|5820.96|5820.91|5820.21|29
1729845520000|2024-10-25 08:38:40|||||||||26
1729845530000|2024-10-25 08:38:50|5821.41|5820.71|5821.41|5820.71|5821.41|5820.71|5821.41|5820.71|19
1729845540000|2024-10-25 08:39:00|5821.16|5820.46|5821.16|5820.46|5821.16|5820.46|5821.16|5820.46|29
1729845550000|2024-10-25 08:39:10|5820.91|5820.21|5821.16|5820.46|5821.16|5820.46|5820.91|5820.21|33
1729845560000|2024-10-25 08:39:20|||||||||2
1729845570000|2024-10-25 08:39:30|5821.41|5820.71|5821.41|5820.71|5821.41|5820.71|5821.41|5820.71|13
1729845580000|2024-10-25 08:39:40|5821.16|5820.46|5821.16|5820.46|5821.16|5820.46|5821.16|5820.46|26
1729845590000|2024-10-25 08:39:50|5821.28|5820.58|5821.16|5820.46|5821.28|5820.58|5821.16|5820.46|11
1729845600000|2024-10-25 08:40:00|5821.28|5820.58|5821.41|5820.71|5821.41|5820.71|5821.28|5820.58|3
1729845610000|2024-10-25 08:40:10|5821.28|5820.58|5821.16|5820.46|5821.28|5820.58|5821.16|5820.46|0
1729845620000|2024-10-25 08:40:20|5821.41|5820.71|5821.41|5820.71|5821.41|5820.71|5821.41|5820.71|2
1729845630000|2024-10-25 08:40:30|5821.28|5820.58|5821.41|5820.71|5821.41|5820.71|5821.28|5820.58|2
1729845640000|2024-10-25 08:40:40|5821.28|5820.58|5820.91|5820.21|5821.41|5820.71|5820.91|5820.21|75
1729845650000|2024-10-25 08:40:50|5820.78|5820.08|5820.78|5820.08|5820.78|5820.08|5820.78|5820.08|21
1729845660000|2024-10-25 08:41:00|5820.66|5819.96|5820.41|5819.71|5820.78|5820.08|5820.41|5819.71|29
1729845670000|2024-10-25 08:41:10|5820.66|5819.96|5820.66|5819.96|5820.66|5819.96|5820.66|5819.96|6
1729845680000|2024-10-25 08:41:20|5820.41|5819.71|5820.66|5819.96|5820.66|5819.96|5820.41|5819.71|16
1729845690000|2024-10-25 08:41:30|5820.91|5820.21|5820.91|5820.21|5821.16|5820.46|5820.91|5820.21|22
1729845700000|2024-10-25 08:41:40|||||||||1
1729845710000|2024-10-25 08:41:50|5821.16|5820.46|5821.16|5820.46|5821.16|5820.46|5821.16|5820.46|3
1729845720000|2024-10-25 08:42:00|5821.28|5820.58|5821.41|5820.71|5821.41|5820.71|5821.28|5820.58|7
1729845730000|2024-10-25 08:42:10|||||||||1
1729845740000|2024-10-25 08:42:20|5821.66|5820.96|5821.66|5820.96|5821.66|5820.96|5821.66|5820.96|36
1729845750000|2024-10-25 08:42:30|5821.41|5820.71|5821.41|5820.71|5821.53|5820.83|5821.41|5820.71|20
1729845760000|2024-10-25 08:42:40|5821.66|5820.96|5821.41|5820.71|5821.66|5820.96|5821.16|5820.46|50
1729845770000|2024-10-25 08:42:50|5821.28|5820.58|5821.41|5820.71|5821.41|5820.71|5821.16|5820.46|13
1729845780000|2024-10-25 08:43:00|||||||||14
1729845790000|2024-10-25 08:43:10|||||||||18
1729845800000|2024-10-25 08:43:20|5821.53|5820.83|5821.66|5820.96|5821.66|5820.96|5821.41|5820.71|25
1729845810000|2024-10-25 08:43:30|5821.41|5820.71|5821.66|5820.96|5821.66|5820.96|5821.41|5820.71|13
1729845820000|2024-10-25 08:43:40|5821.41|5820.71|5821.41|5820.71|5821.41|5820.71|5821.41|5820.71|40
1729845830000|2024-10-25 08:43:50|5821.66|5820.96|5821.66|5820.96|5821.66|5820.96|5821.66|5820.96|4
1729845840000|2024-10-25 08:44:00|||||||||2
1729845850000|2024-10-25 08:44:10|||||||||47
1729845860000|2024-10-25 08:44:20|5821.91|5821.21|5822.41|5821.71|5822.41|5821.71|5821.91|5821.21|41
1729845870000|2024-10-25 08:44:30|||||||||3
1729845880000|2024-10-25 08:44:40|5822.16|5821.46|5822.16|5821.46|5822.16|5821.46|5822.16|5821.46|29
1729845890000|2024-10-25 08:44:50|||||||||4
1729845900000|2024-10-25 08:45:00|5821.91|5821.21|5822.16|5821.46|5822.16|5821.46|5821.91|5821.21|18
1729845910000|2024-10-25 08:45:10|5821.66|5820.96|5821.66|5820.96|5821.66|5820.96|5821.66|5820.96|77
1729845920000|2024-10-25 08:45:20|5821.91|5821.21|5821.91|5821.21|5822.16|5821.46|5821.91|5821.21|16
1729845930000|2024-10-25 08:45:30|5822.16|5821.46|5821.91|5821.21|5822.16|5821.46|5821.66|5820.96|12
1729845950000|2024-10-25 08:45:50|||||||||4
1729845970000|2024-10-25 08:46:10|||||||||40
1729845980000|2024-10-25 08:46:20|5822.03|5821.33|5822.03|5821.33|5822.16|5821.46|5821.91|5821.21|50
1729845990000|2024-10-25 08:46:30|5822.16|5821.46|5822.16|5821.46|5822.16|5821.46|5822.16|5821.46|3
1729846000000|2024-10-25 08:46:40|5821.91|5821.21|5821.91|5821.21|5821.91|5821.21|5821.91|5821.21|8
1729846010000|2024-10-25 08:46:50|5822.16|5821.46|5822.03|5821.33|5822.16|5821.46|5821.91|5821.21|14
1729846020000|2024-10-25 08:47:00|5822.16|5821.46|5821.66|5820.96|5822.16|5821.46|5821.66|5820.96|15
1729846030000|2024-10-25 08:47:10|5821.78|5821.08|5821.91|5821.21|5821.91|5821.21|5821.78|5821.08|36
1729846040000|2024-10-25 08:47:20|5822.16|5821.46|5822.16|5821.46|5822.16|5821.46|5822.16|5821.46|29
1729846050000|2024-10-25 08:47:30|5821.91|5821.21|5822.16|5821.46|5822.16|5821.46|5821.91|5821.21|44
1729846060000|2024-10-25 08:47:40|5821.91|5821.21|5821.91|5821.21|5821.91|5821.21|5821.91|5821.21|5
1729846070000|2024-10-25 08:47:50|5821.78|5821.08|5821.91|5821.21|5821.91|5821.21|5821.78|5821.08|16
1729846080000|2024-10-25 08:48:00|5822.03|5821.33|5821.91|5821.21|5822.03|5821.33|5821.91|5821.21|26
1729846090000|2024-10-25 08:48:10|5822.16|5821.46|5822.16|5821.46|5822.16|5821.46|5821.91|5821.21|31
1729846100000|2024-10-25 08:48:20|5822.41|5821.71|5822.41|5821.71|5822.41|5821.71|5822.41|5821.71|8
1729846120000|2024-10-25 08:48:40|5822.28|5821.58|5822.16|5821.46|5822.28|5821.58|5822.16|5821.46|19
1729846130000|2024-10-25 08:48:50|5821.91|5821.21|5821.91|5821.21|5821.91|5821.21|5821.91|5821.21|6
1729846140000|2024-10-25 08:49:00|5821.66|5820.96|5821.41|5820.71|5821.66|5820.96|5821.28|5820.58|37
1729846150000|2024-10-25 08:49:10|5821.16|5820.46|5821.41|5820.71|5821.41|5820.71|5821.16|5820.46|36
1729846160000|2024-10-25 08:49:20|5821.16|5820.46|5821.41|5820.71|5821.41|5820.71|5821.16|5820.46|12
1729846180000|2024-10-25 08:49:40|||||||||19
1729846190000|2024-10-25 08:49:50|5821.16|5820.46|5821.16|5820.46|5821.16|5820.46|5820.91|5820.21|30
1729846200000|2024-10-25 08:50:00|5820.91|5820.21|5821.16|5820.46|5821.16|5820.46|5820.91|5820.21|34
1729846210000|2024-10-25 08:50:10|5820.91|5820.21|5821.16|5820.46|5821.16|5820.46|5820.91|5820.21|6
1729846220000|2024-10-25 08:50:20|||||||||9
1729846250000|2024-10-25 08:50:50|5820.91|5820.21|5821.16|5820.46|5821.16|5820.46|5820.91|5820.21|19
1729846260000|2024-10-25 08:51:00|||||||||1
1729846270000|2024-10-25 08:51:10|||||||||1
1729846280000|2024-10-25 08:51:20|||||||||1
1729846290000|2024-10-25 08:51:30|5821.03|5820.33|5820.91|5820.21|5821.16|5820.46|5820.91|5820.21|16
1729846300000|2024-10-25 08:51:40|||||||||9
1729846310000|2024-10-25 08:51:50|5820.66|5819.96|5820.66|5819.96|5820.66|5819.96|5820.66|5819.96|100
1729846320000|2024-10-25 08:52:00|5820.53|5819.83|5820.66|5819.96|5820.66|5819.96|5820.41|5819.71|16
1729846330000|2024-10-25 08:52:10|5820.91|5820.21|5820.66|5819.96|5820.91|5820.21|5820.66|5819.96|32
1729846340000|2024-10-25 08:52:20|5820.41|5819.71|5820.41|5819.71|5820.41|5819.71|5820.41|5819.71|5
1729846350000|2024-10-25 08:52:30|||||||||4
1729846360000|2024-10-25 08:52:40|5820.16|5819.46|5820.16|5819.46|5820.16|5819.46|5820.16|5819.46|79
1729846370000|2024-10-25 08:52:50|5819.91|5819.21|5819.91|5819.21|5819.91|5819.21|5819.91|5819.21|23
1729846380000|2024-10-25 08:53:00|5820.16|5819.46|5820.16|5819.46|5820.16|5819.46|5820.16|5819.46|73
1729846390000|2024-10-25 08:53:10|5819.91|5819.21|5819.66|5818.96|5819.91|5819.21|5819.66|5818.96|75
1729846400000|2024-10-25 08:53:20|5819.91|5819.21|5819.66|5818.96|5819.91|5819.21|5819.66|5818.96|26
1729846410000|2024-10-25 08:53:30|5819.91|5819.21|5820.16|5819.46|5820.16|5819.46|5819.91|5819.21|26
1729846420000|2024-10-25 08:53:40|||||||||4
1729846430000|2024-10-25 08:53:50|5820.41|5819.71|5820.41|5819.71|5820.41|5819.71|5820.41|5819.71|15
1729846440000|2024-10-25 08:54:00|5820.66|5819.96|5820.66|5819.96|5820.66|5819.96|5820.66|5819.96|10
1729846450000|2024-10-25 08:54:10|5820.78|5820.08|5820.66|5819.96|5820.78|5820.08|5820.66|5819.96|11
1729846460000|2024-10-25 08:54:20|||||||||1
1729846470000|2024-10-25 08:54:30|5820.53|5819.83|5820.53|5819.83|5820.53|5819.83|5820.41|5819.71|20
1729846480000|2024-10-25 08:54:40|5820.66|5819.96|5820.41|5819.71|5820.66|5819.96|5820.41|5819.71|5
1729846490000|2024-10-25 08:54:50|5820.66|5819.96|5820.66|5819.96|5820.66|5819.96|5820.66|5819.96|10
1729846500000|2024-10-25 08:55:00|5820.53|5819.83|5820.66|5819.96|5820.66|5819.96|5820.53|5819.83|6
1729846510000|2024-10-25 08:55:10|5820.41|5819.71|5820.41|5819.71|5820.41|5819.71|5820.41|5819.71|7
1729846520000|2024-10-25 08:55:20|5820.66|5819.96|5820.66|5819.96|5820.66|5819.96|5820.66|5819.96|7
1729846530000|2024-10-25 08:55:30|||||||||5
1729846540000|2024-10-25 08:55:40|5820.91|5820.21|5820.91|5820.21|5820.91|5820.21|5820.91|5820.21|4
1729846550000|2024-10-25 08:55:50|5820.66|5819.96|5820.91|5820.21|5820.91|5820.21|5820.66|5819.96|2
1729846580000|2024-10-25 08:56:20|5821.03|5820.33|5821.16|5820.46|5821.16|5820.46|5821.03|5820.33|13
1729846590000|2024-10-25 08:56:30|||||||||3
1729846600000|2024-10-25 08:56:40|||||||||4
1729846610000|2024-10-25 08:56:50|||||||||49
1729846620000|2024-10-25 08:57:00|||||||||32
1729846630000|2024-10-25 08:57:10|5821.66|5820.96|5821.41|5820.71|5821.66|5820.96|5821.41|5820.71|46
1729846640000|2024-10-25 08:57:20|5821.53|5820.83|5821.41|5820.71|5821.66|5820.96|5821.41|5820.71|12
1729846650000|2024-10-25 08:57:30|||||||||9
1729846660000|2024-10-25 08:57:40|5821.66|5820.96|5821.66|5820.96|5821.66|5820.96|5821.66|5820.96|7
1729846670000|2024-10-25 08:57:50|||||||||1
1729846690000|2024-10-25 08:58:10|||||||||7
1729846720000|2024-10-25 08:58:40|5821.91|5821.21|5821.91|5821.21|5821.91|5821.21|5821.91|5821.21|14
1729846730000|2024-10-25 08:58:50|||||||||8
1729846740000|2024-10-25 08:59:00|5822.16|5821.46|5822.41|5821.71|5822.41|5821.71|5822.16|5821.46|67
1729846750000|2024-10-25 08:59:10|5822.66|5821.96|5822.41|5821.71|5822.66|5821.96|5822.41|5821.71|56
1729846760000|2024-10-25 08:59:20|5822.16|5821.46|5822.16|5821.46|5822.41|5821.71|5822.16|5821.46|34
1729846790000|2024-10-25 08:59:50|5822.41|5821.71|5822.16|5821.46|5822.41|5821.71|5822.16|5821.46|48
1729846800000|2024-10-25 09:00:00|5822.41|5821.71|5822.41|5821.71|5822.41|5821.71|5822.41|5821.71|34
1729846810000|2024-10-25 09:00:10|5822.16|5821.46|5822.41|5821.71|5822.41|5821.71|5822.16|5821.46|104
1729846840000|2024-10-25 09:00:40|||||||||3
1729846850000|2024-10-25 09:00:50|5822.53|5821.83|5822.41|5821.71|5822.53|5821.83|5822.41|5821.71|15
1729846860000|2024-10-25 09:01:00|5822.66|5821.96|5823.16|5822.46|5823.16|5822.46|5822.66|5821.96|32
1729846870000|2024-10-25 09:01:10|5823.41|5822.71|5823.41|5822.71|5823.41|5822.71|5823.41|5822.71|79
1729846880000|2024-10-25 09:01:20|||||||||77
1729846890000|2024-10-25 09:01:30|5823.53|5822.83|5823.66|5822.96|5823.66|5822.96|5823.41|5822.71|22
1729846900000|2024-10-25 09:01:40|5823.41|5822.71|5823.66|5822.96|5823.66|5822.96|5823.41|5822.71|97
1729846920000|2024-10-25 09:02:00|5823.41|5822.71|5823.41|5822.71|5823.41|5822.71|5823.41|5822.71|108
1729846930000|2024-10-25 09:02:10|5823.66|5822.96|5823.66|5822.96|5823.66|5822.96|5823.66|5822.96|33
1729846940000|2024-10-25 09:02:20|5823.41|5822.71|5823.41|5822.71|5823.41|5822.71|5823.41|5822.71|34
1729846950000|2024-10-25 09:02:30|5823.66|5822.96|5823.66|5822.96|5823.66|5822.96|5823.66|5822.96|11
1729846960000|2024-10-25 09:02:40|||||||||4
1729846970000|2024-10-25 09:02:50|||||||||49
1729846980000|2024-10-25 09:03:00|5824.66|5823.96|5824.16|5823.46|5824.66|5823.96|5823.91|5823.21|663
1729846990000|2024-10-25 09:03:10|5823.91|5823.21|5823.66|5822.96|5823.91|5823.21|5823.66|5822.96|60
1729847000000|2024-10-25 09:03:20|||||||||9
1729847020000|2024-10-25 09:03:40|5823.91|5823.21|5823.91|5823.21|5823.91|5823.21|5823.91|5823.21|12
1729847030000|2024-10-25 09:03:50|5823.66|5822.96|5823.66|5822.96|5823.91|5823.21|5823.66|5822.96|25
1729847040000|2024-10-25 09:04:00|5823.91|5823.21|5824.16|5823.46|5824.16|5823.46|5823.91|5823.21|29
1729847050000|2024-10-25 09:04:10|||||||||22
1729847060000|2024-10-25 09:04:20|5823.91|5823.21|5824.16|5823.46|5824.16|5823.46|5823.91|5823.21|33
1729847070000|2024-10-25 09:04:30|5824.03|5823.33|5824.16|5823.46|5824.16|5823.46|5824.03|5823.33|1
1729847080000|2024-10-25 09:04:40|||||||||6
1729847090000|2024-10-25 09:04:50|5824.41|5823.71|5824.41|5823.71|5824.41|5823.71|5824.41|5823.71|12
1729847100000|2024-10-25 09:05:00|5823.91|5823.21|5823.91|5823.21|5823.91|5823.21|5823.91|5823.21|53
1729847110000|2024-10-25 09:05:10|5823.66|5822.96|5823.16|5822.46|5823.66|5822.96|5823.16|5822.46|64
1729847120000|2024-10-25 09:05:20|5823.28|5822.58|5823.28|5822.58|5823.41|5822.71|5823.16|5822.46|35
1729847130000|2024-10-25 09:05:30|5823.41|5822.71|5823.66|5822.96|5823.66|5822.96|5823.41|5822.71|13
1729847140000|2024-10-25 09:05:40|5823.91|5823.21|5823.91|5823.21|5823.91|5823.21|5823.91|5823.21|14
1729847150000|2024-10-25 09:05:50|5824.16|5823.46|5823.66|5822.96|5824.16|5823.46|5823.66|5822.96|69
1729847160000|2024-10-25 09:06:00|||||||||1
1729847170000|2024-10-25 09:06:10|5823.41|5822.71|5823.41|5822.71|5823.41|5822.71|5823.41|5822.71|26
1729847180000|2024-10-25 09:06:20|5823.66|5822.96|5823.66|5822.96|5823.66|5822.96|5823.66|5822.96|14
1729847190000|2024-10-25 09:06:30|||||||||12
1729847200000|2024-10-25 09:06:40|5823.41|5822.71|5823.66|5822.96|5823.66|5822.96|5823.41|5822.71|44
1729847210000|2024-10-25 09:06:50|||||||||1
1729847220000|2024-10-25 09:07:00|5823.91|5823.21|5823.91|5823.21|5824.16|5823.46|5823.91|5823.21|40
1729847230000|2024-10-25 09:07:10|5824.03|5823.33|5823.91|5823.21|5824.28|5823.58|5823.91|5823.21|53
1729847240000|2024-10-25 09:07:20|5824.16|5823.46|5824.16|5823.46|5824.16|5823.46|5823.91|5823.21|73
1729847250000|2024-10-25 09:07:30|5824.41|5823.71|5824.41|5823.71|5824.41|5823.71|5824.41|5823.71|14
1729847260000|2024-10-25 09:07:40|5824.16|5823.46|5824.16|5823.46|5824.16|5823.46|5824.16|5823.46|27
1729847270000|2024-10-25 09:07:50|5824.41|5823.71|5824.41|5823.71|5824.41|5823.71|5824.41|5823.71|16
1729847280000|2024-10-25 09:08:00|||||||||3
1729847310000|2024-10-25 09:08:30|||||||||20
1729847330000|2024-10-25 09:08:50|||||||||24
1729847340000|2024-10-25 09:09:00|5824.66|5823.96|5824.66|5823.96|5824.66|5823.96|5824.41|5823.71|37
1729847350000|2024-10-25 09:09:10|5824.41|5823.71|5824.41|5823.71|5824.41|5823.71|5824.41|5823.71|78
1729847370000|2024-10-25 09:09:30|5824.66|5823.96|5824.41|5823.71|5824.66|5823.96|5824.41|5823.71|54
1729847380000|2024-10-25 09:09:40|5824.53|5823.83|5824.66|5823.96|5824.66|5823.96|5824.41|5823.71|39
1729847390000|2024-10-25 09:09:50|5824.41|5823.71|5824.41|5823.71|5824.66|5823.96|5824.41|5823.71|33
1729847400000|2024-10-25 09:10:00|||||||||5
1729847410000|2024-10-25 09:10:10|5824.53|5823.83|5823.91|5823.21|5824.53|5823.83|5823.91|5823.21|60
1729847420000|2024-10-25 09:10:20|5824.16|5823.46|5824.16|5823.46|5824.16|5823.46|5824.16|5823.46|27
1729847430000|2024-10-25 09:10:30|5824.28|5823.58|5824.16|5823.46|5824.28|5823.58|5824.16|5823.46|17
1729847440000|2024-10-25 09:10:40|5824.41|5823.71|5824.41|5823.71|5824.41|5823.71|5824.16|5823.46|22
1729847450000|2024-10-25 09:10:50|5824.16|5823.46|5824.41|5823.71|5824.41|5823.71|5824.16|5823.46|21
1729847460000|2024-10-25 09:11:00|||||||||5
1729847470000|2024-10-25 09:11:10|5824.16|5823.46|5824.41|5823.71|5824.41|5823.71|5824.16|5823.46|26
1729847480000|2024-10-25 09:11:20|5824.16|5823.46|5824.16|5823.46|5824.16|5823.46|5824.16|5823.46|19
1729847490000|2024-10-25 09:11:30|5824.28|5823.58|5824.16|5823.46|5824.28|5823.58|5824.16|5823.46|7
1729847520000|2024-10-25 09:12:00|5824.41|5823.71|5824.41|5823.71|5824.41|5823.71|5824.41|5823.71|43
1729847530000|2024-10-25 09:12:10|||||||||1
1729847540000|2024-10-25 09:12:20|5824.16|5823.46|5824.16|5823.46|5824.16|5823.46|5824.16|5823.46|16
1729847560000|2024-10-25 09:12:40|5824.41|5823.71|5824.41|5823.71|5824.41|5823.71|5824.41|5823.71|35
1729847580000|2024-10-25 09:13:00|5824.66|5823.96|5824.66|5823.96|5824.66|5823.96|5824.66|5823.96|25
1729847590000|2024-10-25 09:13:10|||||||||17
1729847600000|2024-10-25 09:13:20|5824.41|5823.71|5824.41|5823.71|5824.41|5823.71|5824.41|5823.71|44
1729847620000|2024-10-25 09:13:40|5824.66|5823.96|5824.66|5823.96|5824.66|5823.96|5824.66|5823.96|41
1729847630000|2024-10-25 09:13:50|||||||||2
1729847640000|2024-10-25 09:14:00|5824.91|5824.21|5824.78|5824.08|5824.91|5824.21|5824.78|5824.08|54
1729847650000|2024-10-25 09:14:10|5824.91|5824.21|5824.91|5824.21|5824.91|5824.21|5824.91|5824.21|4
1729847660000|2024-10-25 09:14:20|5824.66|5823.96|5824.91|5824.21|5825.16|5824.46|5824.66|5823.96|214
1729847670000|2024-10-25 09:14:30|5824.66|5823.96|5826.16|5825.46|5826.16|5825.46|5824.66|5823.96|827
1729847680000|2024-10-25 09:14:40|5826.41|5825.71|5826.66|5825.96|5826.66|5825.96|5826.41|5825.71|117
1729847690000|2024-10-25 09:14:50|5826.41|5825.71|5826.41|5825.71|5826.41|5825.71|5826.16|5825.46|98
1729847700000|2024-10-25 09:15:00|5826.66|5825.96|5827.16|5826.46|5827.16|5826.46|5826.66|5825.96|89
1729847710000|2024-10-25 09:15:10|5826.41|5825.71|5826.41|5825.71|5826.41|5825.71|5826.16|5825.46|206
1729847720000|2024-10-25 09:15:20|5826.66|5825.96|5826.03|5825.33|5826.66|5825.96|5826.03|5825.33|69
1729847730000|2024-10-25 09:15:30|5826.16|5825.46|5825.91|5825.21|5826.16|5825.46|5825.91|5825.21|41
1729847740000|2024-10-25 09:15:40|5826.16|5825.46|5826.16|5825.46|5826.16|5825.46|5825.91|5825.21|34
1729847750000|2024-10-25 09:15:50|||||||||28
1729847760000|2024-10-25 09:16:00|5826.41|5825.71|5826.91|5826.21|5826.91|5826.21|5826.41|5825.71|330
1729847770000|2024-10-25 09:16:10|5826.66|5825.96|5826.16|5825.46|5826.66|5825.96|5826.16|5825.46|142
1729847780000|2024-10-25 09:16:20|5825.91|5825.21|5826.16|5825.46|5826.16|5825.46|5825.91|5825.21|54
1729847790000|2024-10-25 09:16:30|5826.28|5825.58|5826.41|5825.71|5826.41|5825.71|5826.28|5825.58|23
1729847800000|2024-10-25 09:16:40|5826.16|5825.46|5826.16|5825.46|5826.16|5825.46|5826.16|5825.46|32
1729847810000|2024-10-25 09:16:50|5825.91|5825.21|5825.91|5825.21|5825.91|5825.21|5825.91|5825.21|16
1729847820000|2024-10-25 09:17:00|5826.16|5825.46|5826.16|5825.46|5826.16|5825.46|5825.91|5825.21|55
1729847830000|2024-10-25 09:17:10|5826.28|5825.58|5826.16|5825.46|5826.41|5825.71|5826.16|5825.46|36
1729847840000|2024-10-25 09:17:20|5826.41|5825.71|5826.16|5825.46|5826.41|5825.71|5826.16|5825.46|22
1729847850000|2024-10-25 09:17:30|5826.41|5825.71|5826.41|5825.71|5826.41|5825.71|5826.41|5825.71|5
1729847860000|2024-10-25 09:17:40|5826.66|5825.96|5826.66|5825.96|5826.66|5825.96|5826.66|5825.96|17
1729847870000|2024-10-25 09:17:50|5826.91|5826.21|5826.91|5826.21|5826.91|5826.21|5826.91|5826.21|17
1729847880000|2024-10-25 09:18:00|5826.66|5825.96|5826.78|5826.08|5826.78|5826.08|5826.66|5825.96|70
1729847890000|2024-10-25 09:18:10|5826.91|5826.21|5827.16|5826.46|5827.91|5827.21|5826.91|5826.21|805
1729847900000|2024-10-25 09:18:20|5827.28|5826.58|5827.16|5826.46|5827.41|5826.71|5827.16|5826.46|22
1729847910000|2024-10-25 09:18:30|5826.91|5826.21|5826.91|5826.21|5826.91|5826.21|5826.91|5826.21|23
1729847920000|2024-10-25 09:18:40|5827.16|5826.46|5827.16|5826.46|5827.16|5826.46|5827.16|5826.46|28
1729847930000|2024-10-25 09:18:50|5826.91|5826.21|5826.66|5825.96|5826.91|5826.21|5826.66|5825.96|56
1729847940000|2024-10-25 09:19:00|5826.91|5826.21|5826.91|5826.21|5826.91|5826.21|5826.66|5825.96|59
1729847950000|2024-10-25 09:19:10|||||||||34
1729847960000|2024-10-25 09:19:20|5826.66|5825.96|5826.91|5826.21|5826.91|5826.21|5826.66|5825.96|39
1729847970000|2024-10-25 09:19:30|5827.16|5826.46|5827.16|5826.46|5827.16|5826.46|5827.16|5826.46|13
1729847980000|2024-10-25 09:19:40|||||||||1
1729847990000|2024-10-25 09:19:50|||||||||1
1729848000000|2024-10-25 09:20:00|5827.41|5826.71|5826.91|5826.21|5827.41|5826.71|5826.91|5826.21|57
1729848010000|2024-10-25 09:20:10|5826.66|5825.96|5826.66|5825.96|5826.66|5825.96|5826.66|5825.96|47
1729848020000|2024-10-25 09:20:20|5826.91|5826.21|5826.66|5825.96|5826.91|5826.21|5826.66|5825.96|26
1729848030000|2024-10-25 09:20:30|5826.91|5826.21|5826.91|5826.21|5826.91|5826.21|5826.66|5825.96|57
1729848050000|2024-10-25 09:20:50|5826.66|5825.96|5826.66|5825.96|5826.91|5826.21|5826.66|5825.96|24
1729848060000|2024-10-25 09:21:00|5826.91|5826.21|5826.91|5826.21|5826.91|5826.21|5826.91|5826.21|13
1729848070000|2024-10-25 09:21:10|5826.66|5825.96|5826.66|5825.96|5826.66|5825.96|5826.66|5825.96|26
1729848080000|2024-10-25 09:21:20|5826.91|5826.21|5826.91|5826.21|5826.91|5826.21|5826.91|5826.21|18
1729848090000|2024-10-25 09:21:30|5827.16|5826.46|5827.16|5826.46|5827.16|5826.46|5827.03|5826.33|11
1729848100000|2024-10-25 09:21:40|5826.91|5826.21|5827.16|5826.46|5827.16|5826.46|5826.91|5826.21|5
1729848110000|2024-10-25 09:21:50|5827.41|5826.71|5827.41|5826.71|5827.41|5826.71|5827.41|5826.71|14
1729848120000|2024-10-25 09:22:00|5827.66|5826.96|5827.91|5827.21|5827.91|5827.21|5827.66|5826.96|43
1729848130000|2024-10-25 09:22:10|5827.66|5826.96|5827.66|5826.96|5827.66|5826.96|5827.66|5826.96|14
1729848140000|2024-10-25 09:22:20|5827.16|5826.46|5826.91|5826.21|5827.16|5826.46|5826.91|5826.21|65
1729848150000|2024-10-25 09:22:30|5827.16|5826.46|5827.16|5826.46|5827.16|5826.46|5827.16|5826.46|12
1729848160000|2024-10-25 09:22:40|5826.91|5826.21|5826.91|5826.21|5826.91|5826.21|5826.91|5826.21|17
1729848170000|2024-10-25 09:22:50|5826.66|5825.96|5826.66|5825.96|5826.66|5825.96|5826.66|5825.96|20
1729848180000|2024-10-25 09:23:00|5826.53|5825.83|5826.41|5825.71|5826.53|5825.83|5826.41|5825.71|24
1729848190000|2024-10-25 09:23:10|5826.16|5825.46|5826.41|5825.71|5826.41|5825.71|5826.16|5825.46|28
1729848200000|2024-10-25 09:23:20|||||||||5
1729848210000|2024-10-25 09:23:30|5826.66|5825.96|5826.41|5825.71|5826.66|5825.96|5826.41|5825.71|26
1729848220000|2024-10-25 09:23:40|5826.53|5825.83|5826.66|5825.96|5826.66|5825.96|5826.41|5825.71|4
1729848230000|2024-10-25 09:23:50|5826.91|5826.21|5826.78|5826.08|5826.91|5826.21|5826.66|5825.96|17
1729848240000|2024-10-25 09:24:00|5826.91|5826.21|5826.91|5826.21|5826.91|5826.21|5826.78|5826.08|7
1729848250000|2024-10-25 09:24:10|||||||||13
1729848260000|2024-10-25 09:24:20|5827.16|5826.46|5827.16|5826.46|5827.16|5826.46|5827.16|5826.46|6
1729848270000|2024-10-25 09:24:30|5827.41|5826.71|5827.16|5826.46|5827.41|5826.71|5827.16|5826.46|29
1729848280000|2024-10-25 09:24:40|5827.41|5826.71|5827.66|5826.96|5827.66|5826.96|5827.16|5826.46|69
1729848300000|2024-10-25 09:25:00|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|38
1729848310000|2024-10-25 09:25:10|5827.78|5827.08|5827.91|5827.21|5827.91|5827.21|5827.78|5827.08|30
1729848320000|2024-10-25 09:25:20|5827.78|5827.08|5827.91|5827.21|5827.91|5827.21|5827.66|5826.96|4
1729848330000|2024-10-25 09:25:30|5827.66|5826.96|5827.66|5826.96|5827.66|5826.96|5827.66|5826.96|39
1729848340000|2024-10-25 09:25:40|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|4
1729848360000|2024-10-25 09:26:00|||||||||7
1729848370000|2024-10-25 09:26:10|||||||||4
1729848380000|2024-10-25 09:26:20|||||||||9
1729848390000|2024-10-25 09:26:30|||||||||2
1729848400000|2024-10-25 09:26:40|||||||||6
1729848410000|2024-10-25 09:26:50|5827.66|5826.96|5827.66|5826.96|5827.66|5826.96|5827.66|5826.96|29
1729848420000|2024-10-25 09:27:00|5827.91|5827.21|5828.16|5827.46|5828.16|5827.46|5827.91|5827.21|5
1729848430000|2024-10-25 09:27:10|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|9
1729848440000|2024-10-25 09:27:20|5828.16|5827.46|5827.91|5827.21|5828.16|5827.46|5827.91|5827.21|18
1729848460000|2024-10-25 09:27:40|5827.66|5826.96|5827.66|5826.96|5827.91|5827.21|5827.66|5826.96|33
1729848470000|2024-10-25 09:27:50|||||||||19
1729848480000|2024-10-25 09:28:00|5827.53|5826.83|5827.66|5826.96|5827.91|5827.21|5827.53|5826.83|24
1729848490000|2024-10-25 09:28:10|||||||||4
1729848500000|2024-10-25 09:28:20|||||||||1
1729848510000|2024-10-25 09:28:30|5827.91|5827.21|5827.66|5826.96|5827.91|5827.21|5827.66|5826.96|13
1729848520000|2024-10-25 09:28:40|5828.16|5827.46|5828.16|5827.46|5828.16|5827.46|5828.16|5827.46|77
1729848530000|2024-10-25 09:28:50|||||||||34
1729848540000|2024-10-25 09:29:00|5827.91|5827.21|5827.66|5826.96|5827.91|5827.21|5827.66|5826.96|48
1729848550000|2024-10-25 09:29:10|5827.41|5826.71|5827.41|5826.71|5827.41|5826.71|5827.41|5826.71|22
1729848560000|2024-10-25 09:29:20|5827.66|5826.96|5827.66|5826.96|5827.66|5826.96|5827.66|5826.96|31
1729848570000|2024-10-25 09:29:30|5827.53|5826.83|5827.41|5826.71|5827.53|5826.83|5827.41|5826.71|4
1729848590000|2024-10-25 09:29:50|||||||||12
1729848600000|2024-10-25 09:30:00|5827.66|5826.96|5827.66|5826.96|5827.66|5826.96|5827.41|5826.71|45
1729848610000|2024-10-25 09:30:10|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|15
1729848620000|2024-10-25 09:30:20|5827.66|5826.96|5827.66|5826.96|5827.66|5826.96|5827.66|5826.96|22
1729848640000|2024-10-25 09:30:40|||||||||1
1729848650000|2024-10-25 09:30:50|||||||||10
1729848660000|2024-10-25 09:31:00|5827.41|5826.71|5827.41|5826.71|5827.66|5826.96|5827.41|5826.71|60
1729848670000|2024-10-25 09:31:10|||||||||1
1729848680000|2024-10-25 09:31:20|5827.66|5826.96|5827.41|5826.71|5827.66|5826.96|5827.41|5826.71|30
1729848690000|2024-10-25 09:31:30|5827.53|5826.83|5827.41|5826.71|5827.53|5826.83|5827.41|5826.71|20
1729848710000|2024-10-25 09:31:50|5827.16|5826.46|5827.16|5826.46|5827.16|5826.46|5827.16|5826.46|35
1729848720000|2024-10-25 09:32:00|5826.91|5826.21|5826.91|5826.21|5827.16|5826.46|5826.91|5826.21|27
1729848730000|2024-10-25 09:32:10|||||||||2
1729848740000|2024-10-25 09:32:20|5826.66|5825.96|5826.66|5825.96|5826.66|5825.96|5826.41|5825.71|71
1729848750000|2024-10-25 09:32:30|||||||||10
1729848770000|2024-10-25 09:32:50|5826.91|5826.21|5826.66|5825.96|5826.91|5826.21|5826.66|5825.96|38
1729848790000|2024-10-25 09:33:10|5826.41|5825.71|5826.41|5825.71|5826.41|5825.71|5826.41|5825.71|12
1729848800000|2024-10-25 09:33:20|5826.16|5825.46|5826.16|5825.46|5826.16|5825.46|5826.16|5825.46|11
1729848810000|2024-10-25 09:33:30|5826.41|5825.71|5826.66|5825.96|5826.66|5825.96|5826.41|5825.71|38
1729848820000|2024-10-25 09:33:40|5826.41|5825.71|5826.66|5825.96|5826.66|5825.96|5826.41|5825.71|21
1729848830000|2024-10-25 09:33:50|||||||||13
1729848840000|2024-10-25 09:34:00|5826.91|5826.21|5826.91|5826.21|5826.91|5826.21|5826.91|5826.21|24
1729848860000|2024-10-25 09:34:20|5826.66|5825.96|5826.66|5825.96|5826.66|5825.96|5826.66|5825.96|14
1729848870000|2024-10-25 09:34:30|5826.41|5825.71|5826.41|5825.71|5826.66|5825.96|5826.41|5825.71|37
1729848880000|2024-10-25 09:34:40|5826.66|5825.96|5826.41|5825.71|5826.66|5825.96|5826.41|5825.71|21
1729848890000|2024-10-25 09:34:50|||||||||1
1729848900000|2024-10-25 09:35:00|5826.16|5825.46|5826.16|5825.46|5826.16|5825.46|5826.16|5825.46|15
1729848910000|2024-10-25 09:35:10|5826.41|5825.71|5826.41|5825.71|5826.41|5825.71|5826.41|5825.71|7
1729848920000|2024-10-25 09:35:20|5826.16|5825.46|5826.16|5825.46|5826.16|5825.46|5826.16|5825.46|7
1729848930000|2024-10-25 09:35:30|||||||||9
1729848950000|2024-10-25 09:35:50|5825.91|5825.21|5825.91|5825.21|5825.91|5825.21|5825.91|5825.21|32
1729848970000|2024-10-25 09:36:10|5826.03|5825.33|5825.91|5825.21|5826.16|5825.46|5825.91|5825.21|35
1729848980000|2024-10-25 09:36:20|5826.16|5825.46|5826.03|5825.33|5826.16|5825.46|5825.91|5825.21|21
1729848990000|2024-10-25 09:36:30|5826.16|5825.46|5825.91|5825.21|5826.16|5825.46|5825.91|5825.21|3
1729849010000|2024-10-25 09:36:50|||||||||4
1729849030000|2024-10-25 09:37:10|5826.03|5825.33|5826.16|5825.46|5826.16|5825.46|5826.03|5825.33|18
1729849040000|2024-10-25 09:37:20|5826.41|5825.71|5826.16|5825.46|5826.41|5825.71|5826.16|5825.46|34
1729849050000|2024-10-25 09:37:30|5826.28|5825.58|5826.41|5825.71|5826.41|5825.71|5826.16|5825.46|22
1729849060000|2024-10-25 09:37:40|5826.78|5826.08|5826.41|5825.71|5826.78|5826.08|5826.41|5825.71|57
1729849080000|2024-10-25 09:38:00|5826.16|5825.46|5826.16|5825.46|5826.41|5825.71|5825.91|5825.21|138
1729849090000|2024-10-25 09:38:10|||||||||1
1729849100000|2024-10-25 09:38:20|5826.28|5825.58|5826.16|5825.46|5826.28|5825.58|5826.16|5825.46|8
1729849110000|2024-10-25 09:38:30|5826.41|5825.71|5826.16|5825.46|5826.41|5825.71|5826.16|5825.46|17
1729849120000|2024-10-25 09:38:40|5826.41|5825.71|5826.41|5825.71|5826.41|5825.71|5826.41|5825.71|8
1729849140000|2024-10-25 09:39:00|5826.66|5825.96|5826.66|5825.96|5826.66|5825.96|5826.66|5825.96|15
1729849150000|2024-10-25 09:39:10|5826.41|5825.71|5826.41|5825.71|5826.41|5825.71|5826.41|5825.71|12
1729849160000|2024-10-25 09:39:20|||||||||8
1729849170000|2024-10-25 09:39:30|||||||||1
1729849180000|2024-10-25 09:39:40|||||||||4
1729849190000|2024-10-25 09:39:50|||||||||14
1729849200000|2024-10-25 09:40:00|5826.16|5825.46|5826.66|5825.96|5826.66|5825.96|5826.16|5825.46|31
1729849220000|2024-10-25 09:40:20|5826.78|5826.08|5826.66|5825.96|5826.78|5826.08|5826.66|5825.96|29
1729849230000|2024-10-25 09:40:30|5826.91|5826.21|5826.91|5826.21|5826.91|5826.21|5826.78|5826.08|16
1729849240000|2024-10-25 09:40:40|5826.78|5826.08|5826.66|5825.96|5826.91|5826.21|5826.66|5825.96|5
1729849250000|2024-10-25 09:40:50|||||||||7
1729849260000|2024-10-25 09:41:00|5826.41|5825.71|5826.41|5825.71|5826.41|5825.71|5826.41|5825.71|14
1729849270000|2024-10-25 09:41:10|5826.16|5825.46|5826.16|5825.46|5826.16|5825.46|5826.16|5825.46|34
1729849280000|2024-10-25 09:41:20|5825.91|5825.21|5825.91|5825.21|5826.03|5825.33|5825.91|5825.21|133
1729849310000|2024-10-25 09:41:50|5826.16|5825.46|5825.91|5825.21|5826.16|5825.46|5825.91|5825.21|34
1729849320000|2024-10-25 09:42:00|5826.03|5825.33|5826.16|5825.46|5826.16|5825.46|5826.03|5825.33|17
1729849330000|2024-10-25 09:42:10|5825.91|5825.21|5825.91|5825.21|5825.91|5825.21|5825.91|5825.21|8
1729849340000|2024-10-25 09:42:20|||||||||10
1729849350000|2024-10-25 09:42:30|||||||||10
1729849360000|2024-10-25 09:42:40|5826.16|5825.46|5825.91|5825.21|5826.16|5825.46|5825.91|5825.21|13
1729849380000|2024-10-25 09:43:00|5826.16|5825.46|5826.16|5825.46|5826.16|5825.46|5826.16|5825.46|6
1729849390000|2024-10-25 09:43:10|5826.41|5825.71|5826.41|5825.71|5826.41|5825.71|5826.41|5825.71|7
1729849410000|2024-10-25 09:43:30|||||||||2
1729849420000|2024-10-25 09:43:40|||||||||3
1729849430000|2024-10-25 09:43:50|||||||||2
1729849440000|2024-10-25 09:44:00|5826.16|5825.46|5826.16|5825.46|5826.16|5825.46|5826.16|5825.46|30
1729849450000|2024-10-25 09:44:10|5825.91|5825.21|5825.91|5825.21|5825.91|5825.21|5825.91|5825.21|10
1729849470000|2024-10-25 09:44:30|5826.16|5825.46|5826.16|5825.46|5826.16|5825.46|5826.16|5825.46|19
1729849490000|2024-10-25 09:44:50|||||||||14
1729849500000|2024-10-25 09:45:00|||||||||24
1729849510000|2024-10-25 09:45:10|||||||||46
1729849520000|2024-10-25 09:45:20|5825.91|5825.21|5825.78|5825.08|5825.91|5825.21|5825.66|5824.96|24
1729849530000|2024-10-25 09:45:30|5825.66|5824.96|5825.91|5825.21|5825.91|5825.21|5825.66|5824.96|13
1729849540000|2024-10-25 09:45:40|||||||||9
1729849550000|2024-10-25 09:45:50|||||||||7
1729849560000|2024-10-25 09:46:00|5825.78|5825.08|5825.78|5825.08|5825.78|5825.08|5825.78|5825.08|9
1729849570000|2024-10-25 09:46:10|5825.66|5824.96|5825.66|5824.96|5825.66|5824.96|5825.66|5824.96|10
1729849580000|2024-10-25 09:46:20|5825.16|5824.46|5825.41|5824.71|5825.41|5824.71|5825.16|5824.46|55
1729849590000|2024-10-25 09:46:30|5825.16|5824.46|5825.16|5824.46|5825.16|5824.46|5825.16|5824.46|67
1729849600000|2024-10-25 09:46:40|||||||||5
1729849610000|2024-10-25 09:46:50|5824.91|5824.21|5825.16|5824.46|5825.16|5824.46|5824.91|5824.21|56
1729849630000|2024-10-25 09:47:10|||||||||4
1729849640000|2024-10-25 09:47:20|||||||||5
1729849670000|2024-10-25 09:47:50|5825.41|5824.71|5825.41|5824.71|5825.41|5824.71|5825.41|5824.71|52
1729849680000|2024-10-25 09:48:00|5825.53|5824.83|5825.66|5824.96|5825.91|5825.21|5825.53|5824.83|67
1729849690000|2024-10-25 09:48:10|5825.91|5825.21|5825.91|5825.21|5825.91|5825.21|5825.91|5825.21|33
1729849710000|2024-10-25 09:48:30|||||||||6
1729849730000|2024-10-25 09:48:50|5825.66|5824.96|5825.66|5824.96|5825.66|5824.96|5825.66|5824.96|38
1729849740000|2024-10-25 09:49:00|5825.91|5825.21|5825.91|5825.21|5825.91|5825.21|5825.91|5825.21|6
1729849750000|2024-10-25 09:49:10|5825.66|5824.96|5825.66|5824.96|5825.66|5824.96|5825.66|5824.96|10
1729849760000|2024-10-25 09:49:20|5825.78|5825.08|5825.66|5824.96|5825.78|5825.08|5825.66|5824.96|8
1729849770000|2024-10-25 09:49:30|||||||||8
1729849780000|2024-10-25 09:49:40|5825.91|5825.21|5825.91|5825.21|5825.91|5825.21|5825.91|5825.21|5
1729849790000|2024-10-25 09:49:50|5826.16|5825.46|5826.16|5825.46|5826.41|5825.71|5826.16|5825.46|29
1729849800000|2024-10-25 09:50:00|5826.41|5825.71|5826.41|5825.71|5826.41|5825.71|5826.41|5825.71|36
1729849810000|2024-10-25 09:50:10|||||||||8
1729849820000|2024-10-25 09:50:20|5826.53|5825.83|5826.41|5825.71|5826.53|5825.83|5826.41|5825.71|19
1729849830000|2024-10-25 09:50:30|5826.53|5825.83|5826.41|5825.71|5826.53|5825.83|5826.41|5825.71|9
1729849840000|2024-10-25 09:50:40|5826.66|5825.96|5826.91|5826.21|5826.91|5826.21|5826.66|5825.96|31
1729849850000|2024-10-25 09:50:50|||||||||9
1729849860000|2024-10-25 09:51:00|5826.66|5825.96|5826.66|5825.96|5826.78|5826.08|5826.66|5825.96|31
1729849870000|2024-10-25 09:51:10|||||||||2
1729849880000|2024-10-25 09:51:20|||||||||4
1729849890000|2024-10-25 09:51:30|||||||||1
1729849900000|2024-10-25 09:51:40|||||||||1
1729849920000|2024-10-25 09:52:00|5826.91|5826.21|5826.91|5826.21|5826.91|5826.21|5826.91|5826.21|42
1729849930000|2024-10-25 09:52:10|5826.78|5826.08|5826.91|5826.21|5826.91|5826.21|5826.66|5825.96|21
1729849940000|2024-10-25 09:52:20|||||||||5
1729849950000|2024-10-25 09:52:30|5826.78|5826.08|5826.91|5826.21|5826.91|5826.21|5826.66|5825.96|16
1729849960000|2024-10-25 09:52:40|5826.66|5825.96|5826.66|5825.96|5826.66|5825.96|5826.66|5825.96|9
1729849990000|2024-10-25 09:53:10|5826.41|5825.71|5826.41|5825.71|5826.41|5825.71|5826.41|5825.71|18
1729850000000|2024-10-25 09:53:20|5826.16|5825.46|5826.16|5825.46|5826.16|5825.46|5826.16|5825.46|7
1729850020000|2024-10-25 09:53:40|||||||||8
1729850030000|2024-10-25 09:53:50|||||||||4
1729850040000|2024-10-25 09:54:00|5825.91|5825.21|5825.91|5825.21|5825.91|5825.21|5825.91|5825.21|27
1729850050000|2024-10-25 09:54:10|||||||||13
1729850060000|2024-10-25 09:54:20|||||||||1
1729850080000|2024-10-25 09:54:40|||||||||4
1729850090000|2024-10-25 09:54:50|||||||||29
1729850100000|2024-10-25 09:55:00|5825.78|5825.08|5825.66|5824.96|5825.91|5825.21|5825.66|5824.96|18
1729850110000|2024-10-25 09:55:10|||||||||13
1729850120000|2024-10-25 09:55:20|5825.91|5825.21|5825.91|5825.21|5825.91|5825.21|5825.91|5825.21|19
1729850130000|2024-10-25 09:55:30|5826.16|5825.46|5826.16|5825.46|5826.16|5825.46|5826.16|5825.46|16
1729850140000|2024-10-25 09:55:40|5825.91|5825.21|5826.16|5825.46|5826.16|5825.46|5825.91|5825.21|20
1729850150000|2024-10-25 09:55:50|5826.41|5825.71|5826.41|5825.71|5826.41|5825.71|5826.41|5825.71|18
1729850160000|2024-10-25 09:56:00|||||||||24
1729850170000|2024-10-25 09:56:10|5826.53|5825.83|5826.41|5825.71|5826.53|5825.83|5826.41|5825.71|22
1729850180000|2024-10-25 09:56:20|5826.28|5825.58|5826.41|5825.71|5826.41|5825.71|5826.28|5825.58|31
1729850190000|2024-10-25 09:56:30|||||||||2
1729850240000|2024-10-25 09:57:20|||||||||9
1729850250000|2024-10-25 09:57:30|5826.66|5825.96|5826.91|5826.21|5826.91|5826.21|5826.41|5825.71|104
1729850260000|2024-10-25 09:57:40|||||||||33
1729850270000|2024-10-25 09:57:50|||||||||1
1729850280000|2024-10-25 09:58:00|5826.66|5825.96|5826.66|5825.96|5826.66|5825.96|5826.66|5825.96|60
1729850290000|2024-10-25 09:58:10|5826.41|5825.71|5826.41|5825.71|5826.41|5825.71|5826.41|5825.71|43
1729850300000|2024-10-25 09:58:20|||||||||2
1729850310000|2024-10-25 09:58:30|5826.66|5825.96|5826.41|5825.71|5826.66|5825.96|5826.41|5825.71|32
1729850330000|2024-10-25 09:58:50|||||||||14
1729850340000|2024-10-25 09:59:00|5826.66|5825.96|5826.66|5825.96|5826.66|5825.96|5826.66|5825.96|26
1729850350000|2024-10-25 09:59:10|||||||||27
1729850360000|2024-10-25 09:59:20|5826.78|5826.08|5826.66|5825.96|5826.78|5826.08|5826.66|5825.96|30
1729850370000|2024-10-25 09:59:30|5826.78|5826.08|5826.66|5825.96|5826.91|5826.21|5826.66|5825.96|45
1729850380000|2024-10-25 09:59:40|||||||||3
1729850390000|2024-10-25 09:59:50|5826.78|5826.08|5826.66|5825.96|5826.91|5826.21|5826.66|5825.96|30
1729850400000|2024-10-25 10:00:00|5826.41|5825.71|5826.41|5825.71|5826.66|5825.96|5826.41|5825.71|61
1729850410000|2024-10-25 10:00:10|5826.66|5825.96|5826.66|5825.96|5826.66|5825.96|5826.66|5825.96|8
1729850430000|2024-10-25 10:00:30|5826.91|5826.21|5826.91|5826.21|5827.16|5826.46|5826.91|5826.21|79
1729850440000|2024-10-25 10:00:40|5826.66|5825.96|5826.66|5825.96|5826.66|5825.96|5826.66|5825.96|13
1729850450000|2024-10-25 10:00:50|5826.91|5826.21|5826.91|5826.21|5826.91|5826.21|5826.91|5826.21|8
1729850460000|2024-10-25 10:01:00|5827.03|5826.33|5826.91|5826.21|5827.16|5826.46|5826.91|5826.21|61
1729850480000|2024-10-25 10:01:20|5826.66|5825.96|5826.91|5826.21|5826.91|5826.21|5826.66|5825.96|49
1729850490000|2024-10-25 10:01:30|5826.66|5825.96|5826.66|5825.96|5826.66|5825.96|5826.66|5825.96|39
1729850500000|2024-10-25 10:01:40|5826.91|5826.21|5826.91|5826.21|5826.91|5826.21|5826.78|5826.08|28
1729850510000|2024-10-25 10:01:50|5826.66|5825.96|5826.91|5826.21|5826.91|5826.21|5826.66|5825.96|26
1729850520000|2024-10-25 10:02:00|5827.16|5826.46|5827.16|5826.46|5827.28|5826.58|5827.16|5826.46|31
1729850530000|2024-10-25 10:02:10|5827.28|5826.58|5827.16|5826.46|5827.28|5826.58|5827.16|5826.46|17
1729850560000|2024-10-25 10:02:40|5826.91|5826.21|5826.91|5826.21|5827.03|5826.33|5826.91|5826.21|80
1729850570000|2024-10-25 10:02:50|5827.03|5826.33|5827.16|5826.46|5827.16|5826.46|5827.03|5826.33|25
1729850580000|2024-10-25 10:03:00|||||||||20
1729850590000|2024-10-25 10:03:10|5827.41|5826.71|5827.41|5826.71|5827.41|5826.71|5827.41|5826.71|12
1729850600000|2024-10-25 10:03:20|||||||||2
1729850610000|2024-10-25 10:03:30|5827.16|5826.46|5827.16|5826.46|5827.16|5826.46|5827.16|5826.46|34
1729850620000|2024-10-25 10:03:40|5826.91|5826.21|5826.91|5826.21|5826.91|5826.21|5826.91|5826.21|37
1729850630000|2024-10-25 10:03:50|5827.16|5826.46|5827.16|5826.46|5827.16|5826.46|5827.16|5826.46|18
1729850640000|2024-10-25 10:04:00|5827.41|5826.71|5827.41|5826.71|5827.41|5826.71|5827.41|5826.71|52
1729850650000|2024-10-25 10:04:10|5827.53|5826.83|5827.41|5826.71|5827.53|5826.83|5827.41|5826.71|7
1729850660000|2024-10-25 10:04:20|5827.53|5826.83|5827.66|5826.96|5827.66|5826.96|5827.53|5826.83|16
1729850670000|2024-10-25 10:04:30|||||||||5
1729850680000|2024-10-25 10:04:40|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|24
1729850690000|2024-10-25 10:04:50|||||||||12
1729850700000|2024-10-25 10:05:00|5828.03|5827.33|5828.16|5827.46|5828.16|5827.46|5827.91|5827.21|35
1729850710000|2024-10-25 10:05:10|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|41
1729850720000|2024-10-25 10:05:20|5828.16|5827.46|5828.16|5827.46|5828.16|5827.46|5828.16|5827.46|20
1729850730000|2024-10-25 10:05:30|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|73
1729850740000|2024-10-25 10:05:40|||||||||2
1729850760000|2024-10-25 10:06:00|||||||||1
1729850770000|2024-10-25 10:06:10|5827.78|5827.08|5827.66|5826.96|5827.78|5827.08|5827.66|5826.96|74
1729850780000|2024-10-25 10:06:20|||||||||8
1729850790000|2024-10-25 10:06:30|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|7
1729850800000|2024-10-25 10:06:40|5828.16|5827.46|5828.41|5827.71|5828.41|5827.71|5828.16|5827.46|32
1729850810000|2024-10-25 10:06:50|||||||||49
1729850820000|2024-10-25 10:07:00|5828.16|5827.46|5828.16|5827.46|5828.16|5827.46|5828.16|5827.46|29
1729850830000|2024-10-25 10:07:10|||||||||2
1729850840000|2024-10-25 10:07:20|||||||||34
1729850850000|2024-10-25 10:07:30|||||||||16
1729850860000|2024-10-25 10:07:40|5828.41|5827.71|5828.41|5827.71|5828.41|5827.71|5828.41|5827.71|79
1729850870000|2024-10-25 10:07:50|5828.16|5827.46|5828.16|5827.46|5828.16|5827.46|5828.16|5827.46|26
1729850880000|2024-10-25 10:08:00|5827.91|5827.21|5828.16|5827.46|5828.16|5827.46|5827.91|5827.21|81
1729850900000|2024-10-25 10:08:20|5828.28|5827.58|5828.16|5827.46|5828.41|5827.71|5828.16|5827.46|51
1729850910000|2024-10-25 10:08:30|||||||||55
1729850920000|2024-10-25 10:08:40|5827.91|5827.21|5828.16|5827.46|5828.16|5827.46|5827.91|5827.21|34
1729850930000|2024-10-25 10:08:50|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|51
1729850940000|2024-10-25 10:09:00|5828.16|5827.46|5828.16|5827.46|5828.16|5827.46|5828.16|5827.46|16
1729850960000|2024-10-25 10:09:20|||||||||1
1729850970000|2024-10-25 10:09:30|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|58
1729850990000|2024-10-25 10:09:50|5828.16|5827.46|5827.91|5827.21|5828.16|5827.46|5827.91|5827.21|35
1729851000000|2024-10-25 10:10:00|5828.16|5827.46|5828.16|5827.46|5828.41|5827.71|5828.16|5827.46|90
1729851010000|2024-10-25 10:10:10|||||||||23
1729851020000|2024-10-25 10:10:20|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|58
1729851030000|2024-10-25 10:10:30|5827.78|5827.08|5827.78|5827.08|5827.78|5827.08|5827.78|5827.08|16
1729851040000|2024-10-25 10:10:40|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|7
1729851050000|2024-10-25 10:10:50|||||||||6
1729851070000|2024-10-25 10:11:10|||||||||8
1729851080000|2024-10-25 10:11:20|5827.66|5826.96|5827.66|5826.96|5827.66|5826.96|5827.66|5826.96|42
1729851090000|2024-10-25 10:11:30|||||||||21
1729851100000|2024-10-25 10:11:40|||||||||5
1729851120000|2024-10-25 10:12:00|||||||||7
1729851130000|2024-10-25 10:12:10|5827.91|5827.21|5827.66|5826.96|5827.91|5827.21|5827.66|5826.96|43
1729851140000|2024-10-25 10:12:20|5827.78|5827.08|5827.91|5827.21|5827.91|5827.21|5827.78|5827.08|20
1729851150000|2024-10-25 10:12:30|5828.16|5827.46|5828.16|5827.46|5828.16|5827.46|5828.16|5827.46|36
1729851160000|2024-10-25 10:12:40|||||||||5
1729851180000|2024-10-25 10:13:00|||||||||47
1729851190000|2024-10-25 10:13:10|||||||||20
1729851200000|2024-10-25 10:13:20|||||||||2
1729851210000|2024-10-25 10:13:30|||||||||1
1729851220000|2024-10-25 10:13:40|||||||||3
1729851230000|2024-10-25 10:13:50|||||||||13
1729851240000|2024-10-25 10:14:00|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|28
1729851250000|2024-10-25 10:14:10|5827.66|5826.96|5827.91|5827.21|5827.91|5827.21|5827.66|5826.96|35
1729851260000|2024-10-25 10:14:20|||||||||5
1729851270000|2024-10-25 10:14:30|||||||||1
1729851280000|2024-10-25 10:14:40|||||||||3
1729851300000|2024-10-25 10:15:00|5828.16|5827.46|5828.16|5827.46|5828.41|5827.71|5828.16|5827.46|69
1729851310000|2024-10-25 10:15:10|||||||||1
1729851320000|2024-10-25 10:15:20|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|31
1729851330000|2024-10-25 10:15:30|5827.66|5826.96|5827.66|5826.96|5827.66|5826.96|5827.66|5826.96|28
1729851340000|2024-10-25 10:15:40|5827.53|5826.83|5827.66|5826.96|5827.66|5826.96|5827.53|5826.83|49
1729851350000|2024-10-25 10:15:50|5827.91|5827.21|5828.16|5827.46|5828.16|5827.46|5827.91|5827.21|23
1729851360000|2024-10-25 10:16:00|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|38
1729851370000|2024-10-25 10:16:10|||||||||2
1729851380000|2024-10-25 10:16:20|||||||||15
1729851390000|2024-10-25 10:16:30|5828.16|5827.46|5827.66|5826.96|5828.16|5827.46|5827.66|5826.96|34
1729851400000|2024-10-25 10:16:40|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|5827.66|5826.96|34
1729851410000|2024-10-25 10:16:50|||||||||7
1729851440000|2024-10-25 10:17:20|5827.78|5827.08|5827.91|5827.21|5827.91|5827.21|5827.66|5826.96|30
1729851450000|2024-10-25 10:17:30|5827.78|5827.08|5827.78|5827.08|5827.78|5827.08|5827.78|5827.08|18
1729851460000|2024-10-25 10:17:40|5827.66|5826.96|5827.66|5826.96|5827.91|5827.21|5827.66|5826.96|7
1729851470000|2024-10-25 10:17:50|||||||||1
1729851490000|2024-10-25 10:18:10|5827.41|5826.71|5827.41|5826.71|5827.41|5826.71|5827.41|5826.71|53
1729851500000|2024-10-25 10:18:20|||||||||2
1729851510000|2024-10-25 10:18:30|5827.16|5826.46|5827.16|5826.46|5827.16|5826.46|5827.16|5826.46|30
1729851530000|2024-10-25 10:18:50|5826.91|5826.21|5826.66|5825.96|5826.91|5826.21|5826.66|5825.96|112
1729851540000|2024-10-25 10:19:00|5826.91|5826.21|5826.66|5825.96|5826.91|5826.21|5826.66|5825.96|32
1729851550000|2024-10-25 10:19:10|5826.78|5826.08|5827.16|5826.46|5827.16|5826.46|5826.78|5826.08|29
1729851560000|2024-10-25 10:19:20|||||||||28
1729851570000|2024-10-25 10:19:30|5827.41|5826.71|5827.41|5826.71|5827.41|5826.71|5827.41|5826.71|27
1729851580000|2024-10-25 10:19:40|5827.66|5826.96|5827.66|5826.96|5827.66|5826.96|5827.66|5826.96|25
1729851590000|2024-10-25 10:19:50|||||||||7
1729851600000|2024-10-25 10:20:00|5827.41|5826.71|5827.41|5826.71|5827.41|5826.71|5827.41|5826.71|47
1729851610000|2024-10-25 10:20:10|||||||||5
1729851620000|2024-10-25 10:20:20|5827.28|5826.58|5827.41|5826.71|5827.41|5826.71|5827.16|5826.46|29
1729851630000|2024-10-25 10:20:30|5827.66|5826.96|5827.66|5826.96|5827.66|5826.96|5827.66|5826.96|21
1729851640000|2024-10-25 10:20:40|5827.78|5827.08|5827.66|5826.96|5827.78|5827.08|5827.66|5826.96|9
1729851670000|2024-10-25 10:21:10|5827.78|5827.08|5827.91|5827.21|5827.91|5827.21|5827.78|5827.08|25
1729851680000|2024-10-25 10:21:20|||||||||4
1729851710000|2024-10-25 10:21:50|||||||||4
1729851740000|2024-10-25 10:22:20|||||||||1
1729851750000|2024-10-25 10:22:30|||||||||11
1729851770000|2024-10-25 10:22:50|||||||||8
1729851780000|2024-10-25 10:23:00|||||||||23
1729851790000|2024-10-25 10:23:10|||||||||2
1729851800000|2024-10-25 10:23:20|5827.66|5826.96|5827.41|5826.71|5827.66|5826.96|5827.41|5826.71|50
1729851810000|2024-10-25 10:23:30|5827.53|5826.83|5827.66|5826.96|5827.66|5826.96|5827.41|5826.71|25
1729851820000|2024-10-25 10:23:40|5827.53|5826.83|5827.66|5826.96|5827.66|5826.96|5827.53|5826.83|10
1729851830000|2024-10-25 10:23:50|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|27
1729851840000|2024-10-25 10:24:00|5827.66|5826.96|5827.66|5826.96|5827.66|5826.96|5827.66|5826.96|7
1729851860000|2024-10-25 10:24:20|5827.41|5826.71|5827.41|5826.71|5827.41|5826.71|5827.41|5826.71|17
1729851870000|2024-10-25 10:24:30|||||||||6
1729851880000|2024-10-25 10:24:40|||||||||1
1729851900000|2024-10-25 10:25:00|||||||||5
1729851910000|2024-10-25 10:25:10|5827.66|5826.96|5827.66|5826.96|5827.66|5826.96|5827.66|5826.96|58
1729851920000|2024-10-25 10:25:20|5827.78|5827.08|5827.91|5827.21|5827.91|5827.21|5827.66|5826.96|17
1729851930000|2024-10-25 10:25:30|5827.66|5826.96|5827.66|5826.96|5827.66|5826.96|5827.66|5826.96|13
1729851950000|2024-10-25 10:25:50|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|13
1729851960000|2024-10-25 10:26:00|5828.16|5827.46|5828.16|5827.46|5828.16|5827.46|5828.16|5827.46|33
1729851970000|2024-10-25 10:26:10|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|7
1729851980000|2024-10-25 10:26:20|5828.16|5827.46|5828.16|5827.46|5828.16|5827.46|5828.16|5827.46|16
1729851990000|2024-10-25 10:26:30|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|9
1729852000000|2024-10-25 10:26:40|5828.03|5827.33|5828.03|5827.33|5828.03|5827.33|5828.03|5827.33|6
1729852010000|2024-10-25 10:26:50|5828.41|5827.71|5828.41|5827.71|5828.41|5827.71|5828.41|5827.71|102
1729852020000|2024-10-25 10:27:00|5828.53|5827.83|5828.66|5827.96|5828.91|5828.21|5828.41|5827.71|124
1729852030000|2024-10-25 10:27:10|||||||||1
1729852040000|2024-10-25 10:27:20|||||||||2
1729852050000|2024-10-25 10:27:30|||||||||1
1729852070000|2024-10-25 10:27:50|5828.41|5827.71|5828.41|5827.71|5828.41|5827.71|5828.41|5827.71|35
1729852080000|2024-10-25 10:28:00|||||||||3
1729852090000|2024-10-25 10:28:10|5828.66|5827.96|5828.66|5827.96|5828.66|5827.96|5828.66|5827.96|21
1729852100000|2024-10-25 10:28:20|5828.53|5827.83|5828.53|5827.83|5828.53|5827.83|5828.53|5827.83|4
1729852110000|2024-10-25 10:28:30|5828.66|5827.96|5828.41|5827.71|5828.66|5827.96|5828.41|5827.71|19
1729852120000|2024-10-25 10:28:40|5828.66|5827.96|5828.41|5827.71|5828.66|5827.96|5828.41|5827.71|9
1729852130000|2024-10-25 10:28:50|||||||||2
1729852140000|2024-10-25 10:29:00|||||||||1
1729852170000|2024-10-25 10:29:30|||||||||40
1729852180000|2024-10-25 10:29:40|||||||||1
1729852190000|2024-10-25 10:29:50|||||||||25
1729852200000|2024-10-25 10:30:00|||||||||6
1729852210000|2024-10-25 10:30:10|||||||||2
1729852220000|2024-10-25 10:30:20|5828.16|5827.46|5828.16|5827.46|5828.16|5827.46|5828.16|5827.46|19
1729852230000|2024-10-25 10:30:30|5828.41|5827.71|5828.41|5827.71|5828.41|5827.71|5828.41|5827.71|14
1729852240000|2024-10-25 10:30:40|||||||||12
1729852250000|2024-10-25 10:30:50|||||||||6
1729852260000|2024-10-25 10:31:00|||||||||2
1729852270000|2024-10-25 10:31:10|5828.53|5827.83|5828.41|5827.71|5828.53|5827.83|5828.41|5827.71|7
1729852280000|2024-10-25 10:31:20|5828.28|5827.58|5828.41|5827.71|5828.41|5827.71|5828.28|5827.58|18
1729852290000|2024-10-25 10:31:30|||||||||2
1729852300000|2024-10-25 10:31:40|5828.28|5827.58|5828.28|5827.58|5828.28|5827.58|5828.28|5827.58|25
1729852310000|2024-10-25 10:31:50|5828.16|5827.46|5827.91|5827.21|5828.41|5827.71|5827.91|5827.21|67
1729852320000|2024-10-25 10:32:00|||||||||10
1729852330000|2024-10-25 10:32:10|5827.66|5826.96|5827.91|5827.21|5827.91|5827.21|5827.66|5826.96|25
1729852340000|2024-10-25 10:32:20|5828.16|5827.46|5827.91|5827.21|5828.16|5827.46|5827.91|5827.21|34
1729852350000|2024-10-25 10:32:30|||||||||16
1729852360000|2024-10-25 10:32:40|5828.03|5827.33|5828.16|5827.46|5828.16|5827.46|5828.03|5827.33|16
1729852370000|2024-10-25 10:32:50|||||||||21
1729852380000|2024-10-25 10:33:00|5828.41|5827.71|5828.66|5827.96|5828.66|5827.96|5828.41|5827.71|33
1729852390000|2024-10-25 10:33:10|5828.41|5827.71|5828.41|5827.71|5828.53|5827.83|5828.41|5827.71|55
1729852400000|2024-10-25 10:33:20|5828.53|5827.83|5828.66|5827.96|5828.66|5827.96|5828.53|5827.83|2
1729852420000|2024-10-25 10:33:40|5828.91|5828.21|5828.91|5828.21|5828.91|5828.21|5828.91|5828.21|64
1729852430000|2024-10-25 10:33:50|||||||||21
1729852470000|2024-10-25 10:34:30|5829.16|5828.46|5829.16|5828.46|5829.16|5828.46|5829.16|5828.46|75
1729852480000|2024-10-25 10:34:40|5828.91|5828.21|5828.66|5827.96|5828.91|5828.21|5828.66|5827.96|78
1729852490000|2024-10-25 10:34:50|5828.41|5827.71|5827.66|5826.96|5828.41|5827.71|5827.66|5826.96|271
1729852500000|2024-10-25 10:35:00|||||||||2
1729852510000|2024-10-25 10:35:10|||||||||35
1729852520000|2024-10-25 10:35:20|||||||||11
1729852530000|2024-10-25 10:35:30|5828.16|5827.46|5828.16|5827.46|5828.16|5827.46|5828.16|5827.46|150
1729852540000|2024-10-25 10:35:40|||||||||7
1729852550000|2024-10-25 10:35:50|||||||||2
1729852560000|2024-10-25 10:36:00|||||||||4
1729852570000|2024-10-25 10:36:10|5828.41|5827.71|5828.41|5827.71|5828.41|5827.71|5828.41|5827.71|19
1729852580000|2024-10-25 10:36:20|5828.16|5827.46|5828.16|5827.46|5828.16|5827.46|5828.16|5827.46|49
1729852590000|2024-10-25 10:36:30|||||||||9
1729852600000|2024-10-25 10:36:40|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|8
1729852620000|2024-10-25 10:37:00|||||||||2
1729852630000|2024-10-25 10:37:10|||||||||1
1729852640000|2024-10-25 10:37:20|5828.03|5827.33|5828.16|5827.46|5828.16|5827.46|5828.03|5827.33|9
1729852650000|2024-10-25 10:37:30|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|12
1729852660000|2024-10-25 10:37:40|||||||||10
1729852670000|2024-10-25 10:37:50|5828.03|5827.33|5827.91|5827.21|5828.16|5827.46|5827.91|5827.21|7
1729852680000|2024-10-25 10:38:00|5827.66|5826.96|5827.66|5826.96|5827.91|5827.21|5827.66|5826.96|61
1729852700000|2024-10-25 10:38:20|5827.78|5827.08|5827.66|5826.96|5827.91|5827.21|5827.66|5826.96|16
1729852710000|2024-10-25 10:38:30|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|135
1729852720000|2024-10-25 10:38:40|5828.16|5827.46|5828.16|5827.46|5828.16|5827.46|5828.16|5827.46|4
1729852730000|2024-10-25 10:38:50|5828.41|5827.71|5828.41|5827.71|5828.41|5827.71|5828.41|5827.71|18
1729852740000|2024-10-25 10:39:00|||||||||1
1729852760000|2024-10-25 10:39:20|||||||||2
1729852780000|2024-10-25 10:39:40|||||||||3
1729852790000|2024-10-25 10:39:50|5828.16|5827.46|5828.16|5827.46|5828.16|5827.46|5828.16|5827.46|24
1729852800000|2024-10-25 10:40:00|||||||||15
1729852810000|2024-10-25 10:40:10|5828.41|5827.71|5828.41|5827.71|5828.41|5827.71|5828.41|5827.71|5
1729852820000|2024-10-25 10:40:20|||||||||1
1729852830000|2024-10-25 10:40:30|||||||||5
1729852840000|2024-10-25 10:40:40|5828.66|5827.96|5828.66|5827.96|5828.66|5827.96|5828.66|5827.96|12
1729852850000|2024-10-25 10:40:50|||||||||14
1729852870000|2024-10-25 10:41:10|5828.41|5827.71|5828.41|5827.71|5828.41|5827.71|5828.41|5827.71|23
1729852880000|2024-10-25 10:41:20|||||||||1
1729852890000|2024-10-25 10:41:30|5828.16|5827.46|5828.16|5827.46|5828.16|5827.46|5828.16|5827.46|40
1729852900000|2024-10-25 10:41:40|5828.28|5827.58|5828.41|5827.71|5828.41|5827.71|5828.28|5827.58|9
1729852910000|2024-10-25 10:41:50|||||||||1
1729852920000|2024-10-25 10:42:00|||||||||2
1729852930000|2024-10-25 10:42:10|||||||||11
1729852940000|2024-10-25 10:42:20|5828.28|5827.58|5828.28|5827.58|5828.28|5827.58|5828.28|5827.58|14
1729852950000|2024-10-25 10:42:30|5828.41|5827.71|5828.41|5827.71|5828.41|5827.71|5828.41|5827.71|4
1729852960000|2024-10-25 10:42:40|||||||||7
1729852980000|2024-10-25 10:43:00|5828.28|5827.58|5828.28|5827.58|5828.28|5827.58|5828.28|5827.58|7
1729852990000|2024-10-25 10:43:10|5828.16|5827.46|5828.16|5827.46|5828.41|5827.71|5828.16|5827.46|19
1729853000000|2024-10-25 10:43:20|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|60
1729853010000|2024-10-25 10:43:30|||||||||19
1729853020000|2024-10-25 10:43:40|||||||||1
1729853040000|2024-10-25 10:44:00|||||||||2
1729853050000|2024-10-25 10:44:10|5828.16|5827.46|5828.16|5827.46|5828.16|5827.46|5828.16|5827.46|14
1729853060000|2024-10-25 10:44:20|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|20
1729853070000|2024-10-25 10:44:30|||||||||1
1729853080000|2024-10-25 10:44:40|||||||||16
1729853090000|2024-10-25 10:44:50|||||||||3
1729853100000|2024-10-25 10:45:00|||||||||3
1729853110000|2024-10-25 10:45:10|5827.66|5826.96|5827.91|5827.21|5827.91|5827.21|5827.66|5826.96|71
1729853120000|2024-10-25 10:45:20|5828.16|5827.46|5828.16|5827.46|5828.16|5827.46|5828.03|5827.33|14
1729853130000|2024-10-25 10:45:30|5828.03|5827.33|5828.16|5827.46|5828.16|5827.46|5828.03|5827.33|6
1729853140000|2024-10-25 10:45:40|5827.91|5827.21|5828.16|5827.46|5828.16|5827.46|5827.91|5827.21|13
1729853150000|2024-10-25 10:45:50|||||||||12
1729853160000|2024-10-25 10:46:00|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|6
1729853170000|2024-10-25 10:46:10|5828.16|5827.46|5828.16|5827.46|5828.16|5827.46|5828.16|5827.46|5
1729853180000|2024-10-25 10:46:20|5827.91|5827.21|5828.03|5827.33|5828.03|5827.33|5827.91|5827.21|10
1729853190000|2024-10-25 10:46:30|5827.91|5827.21|5827.91|5827.21|5828.03|5827.33|5827.91|5827.21|3
1729853200000|2024-10-25 10:46:40|5828.16|5827.46|5828.03|5827.33|5828.16|5827.46|5828.03|5827.33|14
1729853210000|2024-10-25 10:46:50|5828.16|5827.46|5828.16|5827.46|5828.16|5827.46|5828.16|5827.46|1
1729853220000|2024-10-25 10:47:00|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|10
1729853240000|2024-10-25 10:47:20|5828.16|5827.46|5828.16|5827.46|5828.16|5827.46|5828.16|5827.46|16
1729853250000|2024-10-25 10:47:30|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|9
1729853260000|2024-10-25 10:47:40|||||||||1
1729853270000|2024-10-25 10:47:50|5827.66|5826.96|5827.91|5827.21|5827.91|5827.21|5827.66|5826.96|26
1729853280000|2024-10-25 10:48:00|||||||||8
1729853290000|2024-10-25 10:48:10|||||||||7
1729853300000|2024-10-25 10:48:20|5827.66|5826.96|5827.91|5827.21|5827.91|5827.21|5827.66|5826.96|54
1729853310000|2024-10-25 10:48:30|||||||||1
1729853320000|2024-10-25 10:48:40|5827.66|5826.96|5827.91|5827.21|5827.91|5827.21|5827.66|5826.96|15
1729853330000|2024-10-25 10:48:50|||||||||1
1729853340000|2024-10-25 10:49:00|5828.16|5827.46|5828.16|5827.46|5828.16|5827.46|5828.16|5827.46|14
1729853350000|2024-10-25 10:49:10|5828.41|5827.71|5828.41|5827.71|5828.41|5827.71|5828.41|5827.71|6
1729853360000|2024-10-25 10:49:20|5828.16|5827.46|5828.16|5827.46|5828.16|5827.46|5828.16|5827.46|15
1729853370000|2024-10-25 10:49:30|||||||||9
1729853380000|2024-10-25 10:49:40|5828.41|5827.71|5828.41|5827.71|5828.41|5827.71|5828.41|5827.71|7
1729853390000|2024-10-25 10:49:50|5828.66|5827.96|5828.66|5827.96|5828.66|5827.96|5828.66|5827.96|13
1729853400000|2024-10-25 10:50:00|||||||||3
1729853420000|2024-10-25 10:50:20|||||||||5
1729853430000|2024-10-25 10:50:30|5828.91|5828.21|5828.91|5828.21|5828.91|5828.21|5828.78|5828.08|39
1729853440000|2024-10-25 10:50:40|5828.66|5827.96|5828.66|5827.96|5828.66|5827.96|5828.66|5827.96|29
1729853460000|2024-10-25 10:51:00|5828.41|5827.71|5828.41|5827.71|5828.41|5827.71|5828.41|5827.71|28
1729853470000|2024-10-25 10:51:10|||||||||7
1729853480000|2024-10-25 10:51:20|5828.66|5827.96|5828.41|5827.71|5828.66|5827.96|5828.41|5827.71|11
1729853490000|2024-10-25 10:51:30|5828.66|5827.96|5828.66|5827.96|5828.66|5827.96|5828.66|5827.96|27
1729853500000|2024-10-25 10:51:40|||||||||7
1729853510000|2024-10-25 10:51:50|5828.91|5828.21|5828.91|5828.21|5828.91|5828.21|5828.91|5828.21|9
1729853520000|2024-10-25 10:52:00|5828.66|5827.96|5828.66|5827.96|5828.66|5827.96|5828.66|5827.96|27
1729853530000|2024-10-25 10:52:10|||||||||2
1729853540000|2024-10-25 10:52:20|||||||||2
1729853550000|2024-10-25 10:52:30|||||||||4
1729853560000|2024-10-25 10:52:40|5828.41|5827.71|5828.41|5827.71|5828.41|5827.71|5828.41|5827.71|16
1729853570000|2024-10-25 10:52:50|5828.16|5827.46|5828.16|5827.46|5828.16|5827.46|5828.16|5827.46|17
1729853580000|2024-10-25 10:53:00|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|28
1729853590000|2024-10-25 10:53:10|||||||||1
1729853610000|2024-10-25 10:53:30|||||||||2
1729853620000|2024-10-25 10:53:40|5828.03|5827.33|5827.91|5827.21|5828.03|5827.33|5827.91|5827.21|34
1729853630000|2024-10-25 10:53:50|5828.16|5827.46|5827.91|5827.21|5828.16|5827.46|5827.91|5827.21|15
1729853640000|2024-10-25 10:54:00|5828.03|5827.33|5828.16|5827.46|5828.16|5827.46|5828.03|5827.33|0
1729853650000|2024-10-25 10:54:10|5827.91|5827.21|5828.16|5827.46|5828.16|5827.46|5827.91|5827.21|21
1729853680000|2024-10-25 10:54:40|||||||||1
1729853700000|2024-10-25 10:55:00|5828.03|5827.33|5827.91|5827.21|5828.16|5827.46|5827.91|5827.21|38
1729853710000|2024-10-25 10:55:10|||||||||5
1729853740000|2024-10-25 10:55:40|5827.66|5826.96|5827.66|5826.96|5827.66|5826.96|5827.66|5826.96|16
1729853750000|2024-10-25 10:55:50|5827.41|5826.71|5827.66|5826.96|5827.66|5826.96|5827.41|5826.71|85
1729853760000|2024-10-25 10:56:00|5827.41|5826.71|5827.16|5826.46|5827.41|5826.71|5827.16|5826.46|26
1729853770000|2024-10-25 10:56:10|||||||||20
1729853780000|2024-10-25 10:56:20|||||||||36
1729853790000|2024-10-25 10:56:30|||||||||14
1729853800000|2024-10-25 10:56:40|5827.03|5826.33|5827.16|5826.46|5827.16|5826.46|5826.91|5826.21|19
1729853810000|2024-10-25 10:56:50|||||||||3
1729853820000|2024-10-25 10:57:00|5826.91|5826.21|5826.41|5825.71|5826.91|5826.21|5826.41|5825.71|30
1729853830000|2024-10-25 10:57:10|||||||||47
1729853840000|2024-10-25 10:57:20|5826.16|5825.46|5826.16|5825.46|5826.16|5825.46|5826.16|5825.46|43
1729853850000|2024-10-25 10:57:30|||||||||47
1729853860000|2024-10-25 10:57:40|||||||||111
1729853870000|2024-10-25 10:57:50|||||||||5
1729853880000|2024-10-25 10:58:00|5825.91|5825.21|5825.91|5825.21|5825.91|5825.21|5825.91|5825.21|47
1729853890000|2024-10-25 10:58:10|||||||||83
1729853900000|2024-10-25 10:58:20|||||||||58
1729853910000|2024-10-25 10:58:30|5826.16|5825.46|5825.91|5825.21|5826.16|5825.46|5825.91|5825.21|70
1729853920000|2024-10-25 10:58:40|||||||||24
1729853930000|2024-10-25 10:58:50|||||||||19
1729853940000|2024-10-25 10:59:00|5825.66|5824.96|5825.41|5824.71|5825.66|5824.96|5825.16|5824.46|146
1729853950000|2024-10-25 10:59:10|5825.16|5824.46|5825.41|5824.71|5825.41|5824.71|5825.16|5824.46|23
1729853960000|2024-10-25 10:59:20|||||||||64
1729853980000|2024-10-25 10:59:40|||||||||44
1729853990000|2024-10-25 10:59:50|5825.16|5824.46|5825.91|5825.21|5825.91|5825.21|5825.16|5824.46|111
1729854000000|2024-10-25 11:00:00|5825.41|5824.71|5825.91|5825.21|5825.91|5825.21|5825.41|5824.71|112
1729854010000|2024-10-25 11:00:10|5825.66|5824.96|5825.41|5824.71|5825.66|5824.96|5825.41|5824.71|55
1729854020000|2024-10-25 11:00:20|5825.16|5824.46|5825.16|5824.46|5825.16|5824.46|5825.16|5824.46|24
1729854030000|2024-10-25 11:00:30|5825.41|5824.71|5825.41|5824.71|5825.41|5824.71|5825.16|5824.46|84
1729854040000|2024-10-25 11:00:40|||||||||4
1729854050000|2024-10-25 11:00:50|5825.66|5824.96|5825.66|5824.96|5825.66|5824.96|5825.66|5824.96|91
1729854060000|2024-10-25 11:01:00|5825.41|5824.71|5825.16|5824.46|5825.41|5824.71|5824.91|5824.21|135
1729854070000|2024-10-25 11:01:10|5824.91|5824.21|5824.91|5824.21|5824.91|5824.21|5824.91|5824.21|80
1729854080000|2024-10-25 11:01:20|5825.16|5824.46|5824.91|5824.21|5825.16|5824.46|5824.91|5824.21|28
1729854090000|2024-10-25 11:01:30|5824.66|5823.96|5824.66|5823.96|5824.66|5823.96|5824.66|5823.96|54
1729854100000|2024-10-25 11:01:40|5824.41|5823.71|5824.41|5823.71|5824.41|5823.71|5824.41|5823.71|37
1729854110000|2024-10-25 11:01:50|5824.16|5823.46|5824.16|5823.46|5824.16|5823.46|5823.91|5823.21|101
1729854120000|2024-10-25 11:02:00|||||||||51
1729854130000|2024-10-25 11:02:10|5824.28|5823.58|5824.16|5823.46|5824.41|5823.71|5824.16|5823.46|42
1729854140000|2024-10-25 11:02:20|5823.91|5823.21|5823.91|5823.21|5823.91|5823.21|5823.66|5822.96|53
1729854150000|2024-10-25 11:02:30|||||||||85
1729854160000|2024-10-25 11:02:40|5823.66|5822.96|5823.66|5822.96|5823.66|5822.96|5823.66|5822.96|12
1729854170000|2024-10-25 11:02:50|5823.41|5822.71|5823.66|5822.96|5823.66|5822.96|5823.41|5822.71|96
1729854180000|2024-10-25 11:03:00|5823.16|5822.46|5822.91|5822.21|5823.16|5822.46|5822.66|5821.96|170
1729854190000|2024-10-25 11:03:10|5822.66|5821.96|5822.91|5822.21|5822.91|5822.21|5822.66|5821.96|64
1729854200000|2024-10-25 11:03:20|||||||||26
1729854210000|2024-10-25 11:03:30|5823.16|5822.46|5823.16|5822.46|5823.16|5822.46|5823.16|5822.46|24
1729854220000|2024-10-25 11:03:40|||||||||21
1729854230000|2024-10-25 11:03:50|5822.91|5822.21|5822.66|5821.96|5822.91|5822.21|5822.66|5821.96|29
1729854240000|2024-10-25 11:04:00|5822.91|5822.21|5823.16|5822.46|5823.16|5822.46|5822.91|5822.21|88
1729854250000|2024-10-25 11:04:10|5822.91|5822.21|5822.91|5822.21|5822.91|5822.21|5822.91|5822.21|22
1729854260000|2024-10-25 11:04:20|5823.16|5822.46|5823.41|5822.71|5823.41|5822.71|5823.16|5822.46|18
1729854270000|2024-10-25 11:04:30|5823.16|5822.46|5823.41|5822.71|5823.41|5822.71|5823.16|5822.46|26
1729854290000|2024-10-25 11:04:50|5823.66|5822.96|5823.66|5822.96|5823.66|5822.96|5823.66|5822.96|98
1729854300000|2024-10-25 11:05:00|5823.41|5822.71|5823.41|5822.71|5823.41|5822.71|5823.16|5822.46|28
1729854310000|2024-10-25 11:05:10|5823.16|5822.46|5823.16|5822.46|5823.41|5822.71|5823.16|5822.46|23
1729854320000|2024-10-25 11:05:20|||||||||1
1729854330000|2024-10-25 11:05:30|5823.41|5822.71|5823.41|5822.71|5823.41|5822.71|5823.16|5822.46|25
1729854340000|2024-10-25 11:05:40|||||||||10
1729854350000|2024-10-25 11:05:50|||||||||3
1729854360000|2024-10-25 11:06:00|5823.16|5822.46|5823.41|5822.71|5823.41|5822.71|5823.16|5822.46|33
1729854370000|2024-10-25 11:06:10|5823.16|5822.46|5822.41|5821.71|5823.16|5822.46|5822.41|5821.71|129
1729854380000|2024-10-25 11:06:20|5822.16|5821.46|5822.41|5821.71|5822.66|5821.96|5822.16|5821.46|78
1729854390000|2024-10-25 11:06:30|5822.66|5821.96|5822.91|5822.21|5822.91|5822.21|5822.66|5821.96|99
1729854400000|2024-10-25 11:06:40|5823.16|5822.46|5823.16|5822.46|5823.16|5822.46|5823.16|5822.46|54
1729854410000|2024-10-25 11:06:50|5823.41|5822.71|5823.41|5822.71|5823.41|5822.71|5823.41|5822.71|6
1729854420000|2024-10-25 11:07:00|5823.66|5822.96|5823.66|5822.96|5823.66|5822.96|5823.66|5822.96|28
1729854430000|2024-10-25 11:07:10|5823.41|5822.71|5823.41|5822.71|5823.41|5822.71|5823.41|5822.71|52
1729854440000|2024-10-25 11:07:20|||||||||13
1729854450000|2024-10-25 11:07:30|5823.16|5822.46|5823.41|5822.71|5823.41|5822.71|5823.16|5822.46|45
1729854460000|2024-10-25 11:07:40|5823.16|5822.46|5823.16|5822.46|5823.16|5822.46|5823.16|5822.46|12
1729854470000|2024-10-25 11:07:50|5823.41|5822.71|5823.16|5822.46|5823.41|5822.71|5823.16|5822.46|19
1729854480000|2024-10-25 11:08:00|5823.41|5822.71|5823.41|5822.71|5823.41|5822.71|5823.16|5822.46|17
1729854490000|2024-10-25 11:08:10|5823.16|5822.46|5823.16|5822.46|5823.16|5822.46|5823.16|5822.46|28
1729854500000|2024-10-25 11:08:20|5823.41|5822.71|5823.41|5822.71|5823.41|5822.71|5823.16|5822.46|15
1729854510000|2024-10-25 11:08:30|||||||||1
1729854520000|2024-10-25 11:08:40|5823.66|5822.96|5823.66|5822.96|5823.66|5822.96|5823.66|5822.96|23
1729854530000|2024-10-25 11:08:50|||||||||7
1729854540000|2024-10-25 11:09:00|5823.41|5822.71|5823.53|5822.83|5823.66|5822.96|5823.41|5822.71|17
1729854550000|2024-10-25 11:09:10|5823.66|5822.96|5823.41|5822.71|5823.66|5822.96|5823.41|5822.71|4
1729854560000|2024-10-25 11:09:20|5823.16|5822.46|5823.16|5822.46|5823.16|5822.46|5823.16|5822.46|19
1729854570000|2024-10-25 11:09:30|5822.91|5822.21|5822.91|5822.21|5822.91|5822.21|5822.91|5822.21|28
1729854580000|2024-10-25 11:09:40|5823.16|5822.46|5823.16|5822.46|5823.16|5822.46|5823.16|5822.46|39
1729854590000|2024-10-25 11:09:50|5822.91|5822.21|5823.16|5822.46|5823.16|5822.46|5822.91|5822.21|14
1729854600000|2024-10-25 11:10:00|||||||||16
1729854610000|2024-10-25 11:10:10|5822.91|5822.21|5822.91|5822.21|5822.91|5822.21|5822.91|5822.21|14
1729854620000|2024-10-25 11:10:20|5822.66|5821.96|5822.91|5822.21|5822.91|5822.21|5822.66|5821.96|24
1729854630000|2024-10-25 11:10:30|5822.66|5821.96|5822.66|5821.96|5822.66|5821.96|5822.66|5821.96|13
1729854640000|2024-10-25 11:10:40|5822.91|5822.21|5822.66|5821.96|5822.91|5822.21|5822.66|5821.96|26
1729854650000|2024-10-25 11:10:50|5822.91|5822.21|5823.16|5822.46|5823.16|5822.46|5822.91|5822.21|26
1729854660000|2024-10-25 11:11:00|5822.91|5822.21|5822.91|5822.21|5822.91|5822.21|5822.91|5822.21|2
1729854670000|2024-10-25 11:11:10|5822.66|5821.96|5822.91|5822.21|5822.91|5822.21|5822.66|5821.96|13
1729854680000|2024-10-25 11:11:20|5823.16|5822.46|5823.16|5822.46|5823.16|5822.46|5823.16|5822.46|11
1729854690000|2024-10-25 11:11:30|||||||||3
1729854700000|2024-10-25 11:11:40|5823.41|5822.71|5823.41|5822.71|5823.41|5822.71|5823.41|5822.71|34
1729854710000|2024-10-25 11:11:50|5823.66|5822.96|5823.41|5822.71|5823.66|5822.96|5823.41|5822.71|15
1729854720000|2024-10-25 11:12:00|5823.66|5822.96|5823.66|5822.96|5823.66|5822.96|5823.66|5822.96|12
1729854730000|2024-10-25 11:12:10|||||||||21
1729854740000|2024-10-25 11:12:20|5823.41|5822.71|5823.16|5822.46|5823.41|5822.71|5823.16|5822.46|81
1729854750000|2024-10-25 11:12:30|5823.41|5822.71|5823.41|5822.71|5823.41|5822.71|5823.41|5822.71|19
1729854770000|2024-10-25 11:12:50|5823.66|5822.96|5823.66|5822.96|5823.91|5823.21|5823.66|5822.96|48
1729854780000|2024-10-25 11:13:00|||||||||6
1729854790000|2024-10-25 11:13:10|5823.91|5823.21|5823.66|5822.96|5823.91|5823.21|5823.66|5822.96|82
1729854800000|2024-10-25 11:13:20|5823.91|5823.21|5823.91|5823.21|5823.91|5823.21|5823.91|5823.21|10
1729854810000|2024-10-25 11:13:30|||||||||2
1729854820000|2024-10-25 11:13:40|5824.16|5823.46|5824.16|5823.46|5824.16|5823.46|5824.16|5823.46|37
1729854830000|2024-10-25 11:13:50|5824.41|5823.71|5824.41|5823.71|5824.41|5823.71|5824.41|5823.71|38
1729854840000|2024-10-25 11:14:00|5824.16|5823.46|5824.16|5823.46|5824.41|5823.71|5824.16|5823.46|44
1729854850000|2024-10-25 11:14:10|||||||||2
1729854870000|2024-10-25 11:14:30|||||||||2
1729854880000|2024-10-25 11:14:40|||||||||17
1729854890000|2024-10-25 11:14:50|||||||||2
1729854900000|2024-10-25 11:15:00|||||||||7
1729854920000|2024-10-25 11:15:20|||||||||34
1729854930000|2024-10-25 11:15:30|5824.41|5823.71|5824.41|5823.71|5824.41|5823.71|5824.41|5823.71|10
1729854940000|2024-10-25 11:15:40|||||||||25
1729854950000|2024-10-25 11:15:50|5824.66|5823.96|5824.66|5823.96|5824.66|5823.96|5824.66|5823.96|5
1729854960000|2024-10-25 11:16:00|5825.03|5824.33|5824.91|5824.21|5825.16|5824.46|5824.91|5824.21|937
1729854970000|2024-10-25 11:16:10|5825.16|5824.46|5824.66|5823.96|5825.16|5824.46|5824.66|5823.96|42
1729854980000|2024-10-25 11:16:20|||||||||22
1729854990000|2024-10-25 11:16:30|||||||||12
1729855000000|2024-10-25 11:16:40|||||||||2
1729855010000|2024-10-25 11:16:50|5824.91|5824.21|5824.66|5823.96|5824.91|5824.21|5824.66|5823.96|41
1729855020000|2024-10-25 11:17:00|5824.91|5824.21|5825.16|5824.46|5825.16|5824.46|5824.91|5824.21|68
1729855030000|2024-10-25 11:17:10|5825.41|5824.71|5825.41|5824.71|5825.41|5824.71|5825.41|5824.71|32
1729855040000|2024-10-25 11:17:20|5825.66|5824.96|5825.41|5824.71|5825.66|5824.96|5825.41|5824.71|64
1729855050000|2024-10-25 11:17:30|5825.66|5824.96|5825.41|5824.71|5825.66|5824.96|5825.16|5824.46|139
1729855060000|2024-10-25 11:17:40|5825.16|5824.46|5825.16|5824.46|5825.16|5824.46|5825.16|5824.46|25
1729855070000|2024-10-25 11:17:50|5824.91|5824.21|5824.66|5823.96|5824.91|5824.21|5824.66|5823.96|24
1729855080000|2024-10-25 11:18:00|5824.41|5823.71|5824.41|5823.71|5824.66|5823.96|5824.41|5823.71|25
1729855090000|2024-10-25 11:18:10|5824.66|5823.96|5824.41|5823.71|5824.66|5823.96|5824.41|5823.71|38
1729855100000|2024-10-25 11:18:20|5824.16|5823.46|5824.41|5823.71|5824.41|5823.71|5824.16|5823.46|46
1729855110000|2024-10-25 11:18:30|||||||||8
1729855130000|2024-10-25 11:18:50|5824.16|5823.46|5823.91|5823.21|5824.16|5823.46|5823.91|5823.21|67
1729855140000|2024-10-25 11:19:00|5824.03|5823.33|5824.16|5823.46|5824.16|5823.46|5823.91|5823.21|8
1729855150000|2024-10-25 11:19:10|||||||||28
1729855160000|2024-10-25 11:19:20|||||||||17
1729855170000|2024-10-25 11:19:30|5824.41|5823.71|5824.41|5823.71|5824.41|5823.71|5824.41|5823.71|10
1729855180000|2024-10-25 11:19:40|5824.66|5823.96|5824.41|5823.71|5824.66|5823.96|5824.41|5823.71|27
1729855190000|2024-10-25 11:19:50|5824.16|5823.46|5824.16|5823.46|5824.16|5823.46|5824.16|5823.46|7
1729855200000|2024-10-25 11:20:00|||||||||5
1729855210000|2024-10-25 11:20:10|||||||||31
1729855220000|2024-10-25 11:20:20|||||||||1
1729855230000|2024-10-25 11:20:30|||||||||12
1729855240000|2024-10-25 11:20:40|5824.41|5823.71|5824.41|5823.71|5824.41|5823.71|5824.16|5823.46|46
1729855270000|2024-10-25 11:21:10|5824.16|5823.46|5824.16|5823.46|5824.16|5823.46|5824.16|5823.46|22
1729855280000|2024-10-25 11:21:20|5823.91|5823.21|5823.66|5822.96|5823.91|5823.21|5823.66|5822.96|42
1729855290000|2024-10-25 11:21:30|5823.91|5823.21|5823.91|5823.21|5823.91|5823.21|5823.78|5823.08|28
1729855300000|2024-10-25 11:21:40|||||||||3
1729855310000|2024-10-25 11:21:50|||||||||4
1729855320000|2024-10-25 11:22:00|5823.66|5822.96|5823.66|5822.96|5823.66|5822.96|5823.66|5822.96|26
1729855330000|2024-10-25 11:22:10|||||||||4
1729855350000|2024-10-25 11:22:30|||||||||5
1729855360000|2024-10-25 11:22:40|5823.91|5823.21|5824.16|5823.46|5824.16|5823.46|5823.91|5823.21|90
1729855370000|2024-10-25 11:22:50|5824.41|5823.71|5824.16|5823.46|5824.41|5823.71|5824.16|5823.46|24
1729855380000|2024-10-25 11:23:00|||||||||10
1729855390000|2024-10-25 11:23:10|||||||||4
1729855400000|2024-10-25 11:23:20|||||||||31
1729855410000|2024-10-25 11:23:30|5824.41|5823.71|5824.41|5823.71|5824.41|5823.71|5824.16|5823.46|30
1729855420000|2024-10-25 11:23:40|5824.66|5823.96|5824.66|5823.96|5824.66|5823.96|5824.66|5823.96|14
1729855430000|2024-10-25 11:23:50|||||||||8
1729855440000|2024-10-25 11:24:00|||||||||2
1729855450000|2024-10-25 11:24:10|||||||||23
1729855460000|2024-10-25 11:24:20|5824.41|5823.71|5824.41|5823.71|5824.41|5823.71|5824.41|5823.71|9
1729855470000|2024-10-25 11:24:30|5824.16|5823.46|5824.41|5823.71|5824.41|5823.71|5824.16|5823.46|31
1729855480000|2024-10-25 11:24:40|5824.66|5823.96|5824.66|5823.96|5824.66|5823.96|5824.66|5823.96|7
1729855490000|2024-10-25 11:24:50|5824.78|5824.08|5824.91|5824.21|5824.91|5824.21|5824.78|5824.08|31
1729855500000|2024-10-25 11:25:00|5824.66|5823.96|5824.66|5823.96|5824.66|5823.96|5824.41|5823.71|28
1729855510000|2024-10-25 11:25:10|5824.91|5824.21|5824.91|5824.21|5824.91|5824.21|5824.91|5824.21|11
1729855520000|2024-10-25 11:25:20|5825.16|5824.46|5825.16|5824.46|5825.16|5824.46|5825.16|5824.46|8
1729855530000|2024-10-25 11:25:30|5825.41|5824.71|5825.16|5824.46|5825.41|5824.71|5825.16|5824.46|43
1729855540000|2024-10-25 11:25:40|5825.41|5824.71|5825.41|5824.71|5825.41|5824.71|5825.41|5824.71|42
1729855550000|2024-10-25 11:25:50|5825.66|5824.96|5825.66|5824.96|5825.66|5824.96|5825.66|5824.96|19
1729855560000|2024-10-25 11:26:00|||||||||9
1729855570000|2024-10-25 11:26:10|5825.41|5824.71|5825.41|5824.71|5825.41|5824.71|5825.41|5824.71|21
1729855580000|2024-10-25 11:26:20|5825.66|5824.96|5825.66|5824.96|5825.66|5824.96|5825.66|5824.96|11
1729855590000|2024-10-25 11:26:30|5825.41|5824.71|5825.41|5824.71|5825.41|5824.71|5825.41|5824.71|34
1729855600000|2024-10-25 11:26:40|||||||||2
1729855620000|2024-10-25 11:27:00|||||||||22
1729855630000|2024-10-25 11:27:10|||||||||9
1729855640000|2024-10-25 11:27:20|5825.16|5824.46|5825.41|5824.71|5825.41|5824.71|5825.16|5824.46|16
1729855650000|2024-10-25 11:27:30|5825.16|5824.46|5824.91|5824.21|5825.16|5824.46|5824.91|5824.21|35
1729855670000|2024-10-25 11:27:50|||||||||26
1729855680000|2024-10-25 11:28:00|||||||||3
1729855690000|2024-10-25 11:28:10|5824.66|5823.96|5824.66|5823.96|5824.91|5824.21|5824.66|5823.96|19
1729855700000|2024-10-25 11:28:20|5824.78|5824.08|5824.66|5823.96|5824.91|5824.21|5824.66|5823.96|11
1729855710000|2024-10-25 11:28:30|5824.91|5824.21|5824.66|5823.96|5824.91|5824.21|5824.66|5823.96|24
1729855720000|2024-10-25 11:28:40|5824.91|5824.21|5824.91|5824.21|5824.91|5824.21|5824.91|5824.21|8
1729855740000|2024-10-25 11:29:00|5825.16|5824.46|5825.16|5824.46|5825.16|5824.46|5825.16|5824.46|68
1729855760000|2024-10-25 11:29:20|||||||||4
1729855770000|2024-10-25 11:29:30|5825.41|5824.71|5825.41|5824.71|5825.41|5824.71|5825.41|5824.71|26
1729855780000|2024-10-25 11:29:40|||||||||3
1729855790000|2024-10-25 11:29:50|||||||||2
1729855800000|2024-10-25 11:30:00|5825.16|5824.46|5825.16|5824.46|5825.16|5824.46|5825.16|5824.46|27
1729855810000|2024-10-25 11:30:10|||||||||2
1729855820000|2024-10-25 11:30:20|5825.41|5824.71|5825.41|5824.71|5825.41|5824.71|5825.41|5824.71|20
1729855840000|2024-10-25 11:30:40|||||||||24
1729855850000|2024-10-25 11:30:50|5825.66|5824.96|5825.66|5824.96|5825.66|5824.96|5825.66|5824.96|57
1729855860000|2024-10-25 11:31:00|5825.91|5825.21|5825.41|5824.71|5825.91|5825.21|5825.41|5824.71|44
1729855870000|2024-10-25 11:31:10|5825.66|5824.96|5825.66|5824.96|5825.66|5824.96|5825.66|5824.96|15
1729855880000|2024-10-25 11:31:20|||||||||1
1729855890000|2024-10-25 11:31:30|5825.53|5824.83|5825.66|5824.96|5825.66|5824.96|5825.53|5824.83|7
1729855900000|2024-10-25 11:31:40|||||||||1
1729855910000|2024-10-25 11:31:50|||||||||4
1729855920000|2024-10-25 11:32:00|5825.78|5825.08|5825.66|5824.96|5825.91|5825.21|5825.66|5824.96|30
1729855930000|2024-10-25 11:32:10|||||||||4
1729855940000|2024-10-25 11:32:20|5825.41|5824.71|5825.41|5824.71|5825.53|5824.83|5825.41|5824.71|26
1729855950000|2024-10-25 11:32:30|5825.66|5824.96|5825.41|5824.71|5825.66|5824.96|5825.41|5824.71|6
1729855960000|2024-10-25 11:32:40|5825.16|5824.46|5825.41|5824.71|5825.41|5824.71|5825.16|5824.46|32
1729855970000|2024-10-25 11:32:50|||||||||10
1729855980000|2024-10-25 11:33:00|||||||||1
1729856000000|2024-10-25 11:33:20|5825.66|5824.96|5825.66|5824.96|5825.66|5824.96|5825.66|5824.96|9
1729856010000|2024-10-25 11:33:30|||||||||1
1729856020000|2024-10-25 11:33:40|||||||||22
1729856030000|2024-10-25 11:33:50|5825.41|5824.71|5825.41|5824.71|5825.66|5824.96|5825.41|5824.71|22
1729856040000|2024-10-25 11:34:00|5825.53|5824.83|5825.41|5824.71|5825.66|5824.96|5825.41|5824.71|4
1729856050000|2024-10-25 11:34:10|5825.66|5824.96|5825.66|5824.96|5825.66|5824.96|5825.66|5824.96|9
1729856060000|2024-10-25 11:34:20|||||||||1
1729856070000|2024-10-25 11:34:30|5825.91|5825.21|5825.91|5825.21|5825.91|5825.21|5825.91|5825.21|45
1729856080000|2024-10-25 11:34:40|||||||||62
1729856090000|2024-10-25 11:34:50|5826.16|5825.46|5825.91|5825.21|5826.16|5825.46|5825.91|5825.21|18
1729856100000|2024-10-25 11:35:00|5826.16|5825.46|5826.16|5825.46|5826.16|5825.46|5826.16|5825.46|13
1729856110000|2024-10-25 11:35:10|5825.91|5825.21|5825.91|5825.21|5825.91|5825.21|5825.91|5825.21|30
1729856120000|2024-10-25 11:35:20|5826.03|5825.33|5825.91|5825.21|5826.03|5825.33|5825.91|5825.21|6
1729856130000|2024-10-25 11:35:30|5826.16|5825.46|5826.16|5825.46|5826.16|5825.46|5826.16|5825.46|5
1729856140000|2024-10-25 11:35:40|||||||||7
1729856150000|2024-10-25 11:35:50|||||||||2
1729856160000|2024-10-25 11:36:00|5826.41|5825.71|5826.16|5825.46|5826.41|5825.71|5826.16|5825.46|86
1729856170000|2024-10-25 11:36:10|||||||||9
1729856180000|2024-10-25 11:36:20|5826.41|5825.71|5826.16|5825.46|5826.41|5825.71|5826.16|5825.46|15
1729856200000|2024-10-25 11:36:40|5825.91|5825.21|5825.91|5825.21|5825.91|5825.21|5825.91|5825.21|41
1729856210000|2024-10-25 11:36:50|||||||||54
1729856220000|2024-10-25 11:37:00|5825.66|5824.96|5825.66|5824.96|5825.66|5824.96|5825.66|5824.96|31
1729856230000|2024-10-25 11:37:10|5825.91|5825.21|5825.91|5825.21|5825.91|5825.21|5825.91|5825.21|8
1729856240000|2024-10-25 11:37:20|||||||||14
1729856250000|2024-10-25 11:37:30|5826.16|5825.46|5826.16|5825.46|5826.16|5825.46|5826.16|5825.46|37
1729856260000|2024-10-25 11:37:40|||||||||4
1729856270000|2024-10-25 11:37:50|5825.91|5825.21|5825.91|5825.21|5825.91|5825.21|5825.91|5825.21|10
1729856280000|2024-10-25 11:38:00|5826.16|5825.46|5826.16|5825.46|5826.16|5825.46|5826.16|5825.46|2
1729856290000|2024-10-25 11:38:10|5826.03|5825.33|5826.28|5825.58|5826.28|5825.58|5826.03|5825.33|111
1729856300000|2024-10-25 11:38:20|5826.16|5825.46|5826.16|5825.46|5826.41|5825.71|5826.16|5825.46|12
1729856330000|2024-10-25 11:38:50|||||||||1
1729856340000|2024-10-25 11:39:00|||||||||2
1729856350000|2024-10-25 11:39:10|5826.41|5825.71|5826.41|5825.71|5826.41|5825.71|5826.41|5825.71|72
1729856360000|2024-10-25 11:39:20|5826.66|5825.96|5826.66|5825.96|5826.66|5825.96|5826.41|5825.71|97
1729856370000|2024-10-25 11:39:30|5826.91|5826.21|5827.16|5826.46|5827.16|5826.46|5826.91|5826.21|108
1729856380000|2024-10-25 11:39:40|||||||||5
1729856390000|2024-10-25 11:39:50|||||||||11
1729856400000|2024-10-25 11:40:00|5827.41|5826.71|5827.41|5826.71|5827.41|5826.71|5827.41|5826.71|20
1729856410000|2024-10-25 11:40:10|5827.28|5826.58|5827.16|5826.46|5827.28|5826.58|5827.16|5826.46|53
1729856440000|2024-10-25 11:40:40|5826.91|5826.21|5826.91|5826.21|5826.91|5826.21|5826.91|5826.21|15
1729856450000|2024-10-25 11:40:50|5826.66|5825.96|5826.66|5825.96|5826.66|5825.96|5826.66|5825.96|23
1729856460000|2024-10-25 11:41:00|5826.91|5826.21|5826.91|5826.21|5826.91|5826.21|5826.91|5826.21|30
1729856470000|2024-10-25 11:41:10|||||||||8
1729856480000|2024-10-25 11:41:20|||||||||5
1729856490000|2024-10-25 11:41:30|5827.16|5826.46|5827.16|5826.46|5827.16|5826.46|5827.16|5826.46|34
1729856500000|2024-10-25 11:41:40|5827.41|5826.71|5827.41|5826.71|5827.41|5826.71|5827.41|5826.71|35
1729856510000|2024-10-25 11:41:50|5827.66|5826.96|5827.66|5826.96|5827.66|5826.96|5827.66|5826.96|17
1729856520000|2024-10-25 11:42:00|5827.41|5826.71|5827.41|5826.71|5827.41|5826.71|5827.41|5826.71|38
1729856530000|2024-10-25 11:42:10|5827.66|5826.96|5827.66|5826.96|5827.66|5826.96|5827.66|5826.96|22
1729856540000|2024-10-25 11:42:20|||||||||12
1729856550000|2024-10-25 11:42:30|5827.78|5827.08|5827.91|5827.21|5827.91|5827.21|5827.78|5827.08|45
1729856560000|2024-10-25 11:42:40|||||||||2
1729856570000|2024-10-25 11:42:50|5827.66|5826.96|5827.91|5827.21|5827.91|5827.21|5827.66|5826.96|65
1729856580000|2024-10-25 11:43:00|5827.66|5826.96|5827.66|5826.96|5827.66|5826.96|5827.66|5826.96|56
1729856590000|2024-10-25 11:43:10|||||||||11
1729856600000|2024-10-25 11:43:20|||||||||4
1729856610000|2024-10-25 11:43:30|||||||||2
1729856620000|2024-10-25 11:43:40|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|16
1729856630000|2024-10-25 11:43:50|5827.66|5826.96|5827.66|5826.96|5827.91|5827.21|5827.66|5826.96|36
1729856640000|2024-10-25 11:44:00|||||||||7
1729856650000|2024-10-25 11:44:10|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|5827.66|5826.96|18
1729856660000|2024-10-25 11:44:20|||||||||1
1729856670000|2024-10-25 11:44:30|5828.16|5827.46|5828.41|5827.71|5828.41|5827.71|5828.16|5827.46|54
1729856680000|2024-10-25 11:44:40|5828.28|5827.58|5828.41|5827.71|5828.41|5827.71|5828.16|5827.46|40
1729856700000|2024-10-25 11:45:00|5828.66|5827.96|5828.66|5827.96|5828.66|5827.96|5828.66|5827.96|55
1729856710000|2024-10-25 11:45:10|||||||||5
1729856720000|2024-10-25 11:45:20|5829.16|5828.46|5831.16|5830.46|5831.16|5830.46|5829.16|5828.46|766
1729856730000|2024-10-25 11:45:30|5830.66|5829.96|5830.66|5829.96|5830.91|5830.21|5830.53|5829.83|166
1729856740000|2024-10-25 11:45:40|5830.41|5829.71|5830.41|5829.71|5830.66|5829.96|5830.41|5829.71|86
1729856750000|2024-10-25 11:45:50|||||||||12
1729856760000|2024-10-25 11:46:00|5830.66|5829.96|5830.91|5830.21|5831.16|5830.46|5830.66|5829.96|145
1729856770000|2024-10-25 11:46:10|5830.78|5830.08|5830.66|5829.96|5830.78|5830.08|5830.66|5829.96|10
1729856780000|2024-10-25 11:46:20|5830.41|5829.71|5830.16|5829.46|5830.41|5829.71|5830.16|5829.46|36
1729856790000|2024-10-25 11:46:30|5830.41|5829.71|5830.41|5829.71|5830.41|5829.71|5830.16|5829.46|24
1729856800000|2024-10-25 11:46:40|5830.16|5829.46|5829.91|5829.21|5830.41|5829.71|5829.91|5829.21|81
1729856810000|2024-10-25 11:46:50|5829.66|5828.96|5829.91|5829.21|5829.91|5829.21|5829.66|5828.96|44
1729856820000|2024-10-25 11:47:00|5829.66|5828.96|5829.66|5828.96|5829.66|5828.96|5829.66|5828.96|15
1729856830000|2024-10-25 11:47:10|5829.41|5828.71|5829.66|5828.96|5829.66|5828.96|5829.41|5828.71|66
1729856840000|2024-10-25 11:47:20|5829.41|5828.71|5829.16|5828.46|5829.41|5828.71|5829.16|5828.46|50
1729856850000|2024-10-25 11:47:30|5828.91|5828.21|5828.91|5828.21|5828.91|5828.21|5828.91|5828.21|26
1729856870000|2024-10-25 11:47:50|||||||||4
1729856880000|2024-10-25 11:48:00|5828.66|5827.96|5828.91|5828.21|5828.91|5828.21|5828.66|5827.96|49
1729856890000|2024-10-25 11:48:10|5828.78|5828.08|5828.91|5828.21|5828.91|5828.21|5828.78|5828.08|26
1729856900000|2024-10-25 11:48:20|||||||||7
1729856910000|2024-10-25 11:48:30|5829.16|5828.46|5829.16|5828.46|5829.16|5828.46|5829.16|5828.46|51
1729856920000|2024-10-25 11:48:40|||||||||4
1729856930000|2024-10-25 11:48:50|5828.91|5828.21|5828.91|5828.21|5828.91|5828.21|5828.91|5828.21|12
1729856940000|2024-10-25 11:49:00|5828.66|5827.96|5828.66|5827.96|5828.66|5827.96|5828.66|5827.96|19
1729856950000|2024-10-25 11:49:10|5828.91|5828.21|5828.91|5828.21|5828.91|5828.21|5828.91|5828.21|14
1729856960000|2024-10-25 11:49:20|5828.78|5828.08|5828.66|5827.96|5828.78|5828.08|5828.66|5827.96|33
1729856970000|2024-10-25 11:49:30|5828.91|5828.21|5828.91|5828.21|5828.91|5828.21|5828.91|5828.21|11
1729856980000|2024-10-25 11:49:40|5829.16|5828.46|5829.16|5828.46|5829.16|5828.46|5829.16|5828.46|34
1729856990000|2024-10-25 11:49:50|||||||||11
1729857000000|2024-10-25 11:50:00|||||||||1
1729857010000|2024-10-25 11:50:10|5828.91|5828.21|5829.16|5828.46|5829.16|5828.46|5828.91|5828.21|79
1729857020000|2024-10-25 11:50:20|||||||||45
1729857030000|2024-10-25 11:50:30|||||||||31
1729857040000|2024-10-25 11:50:40|5828.91|5828.21|5829.16|5828.46|5829.16|5828.46|5828.91|5828.21|27
1729857060000|2024-10-25 11:51:00|||||||||2
1729857070000|2024-10-25 11:51:10|||||||||17
1729857080000|2024-10-25 11:51:20|5828.91|5828.21|5828.66|5827.96|5828.91|5828.21|5828.41|5827.71|71
1729857090000|2024-10-25 11:51:30|5828.41|5827.71|5828.28|5827.58|5828.41|5827.71|5828.28|5827.58|59
1729857100000|2024-10-25 11:51:40|5828.41|5827.71|5828.16|5827.46|5828.41|5827.71|5828.16|5827.46|56
1729857110000|2024-10-25 11:51:50|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|49
1729857120000|2024-10-25 11:52:00|5827.66|5826.96|5827.66|5826.96|5827.66|5826.96|5827.66|5826.96|26
1729857130000|2024-10-25 11:52:10|||||||||83
1729857140000|2024-10-25 11:52:20|||||||||5
1729857150000|2024-10-25 11:52:30|5827.41|5826.71|5827.41|5826.71|5827.66|5826.96|5827.41|5826.71|75
1729857160000|2024-10-25 11:52:40|5827.66|5826.96|5827.66|5826.96|5827.66|5826.96|5827.66|5826.96|36
1729857170000|2024-10-25 11:52:50|||||||||14
1729857180000|2024-10-25 11:53:00|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|5827.91|5827.21|51
1729857190000|2024-10-25 11:53:10|5828.16|5827.46|5828.16|5827.46|5828.41|5827.71|5828.16|5827.46|24
1729857200000|2024-10-25 11:53:20|5827.91|5827.21|5828.41|5827.71|5828.41|5827.71|5827.91|5827.21|43
1729857210000|2024-10-25 11:53:30|5828.28|5827.58|5828.16|5827.46|5828.28|5827.58|5828.16|5827.46|16
1729857220000|2024-10-25 11:53:40|5828.28|5827.58|5828.41|5827.71|5828.41|5827.71|5828.16|5827.46|29
1729857230000|2024-10-25 11:53:50|||||||||7
1729857240000|2024-10-25 11:54:00|5828.66|5827.96|5828.66|5827.96|5828.66|5827.96|5828.66|5827.96|27
1729857250000|2024-10-25 11:54:10|5828.91|5828.21|5828.66|5827.96|5828.91|5828.21|5828.66|5827.96|23
1729857260000|2024-10-25 11:54:20|5828.91|5828.21|5828.91|5828.21|5828.91|5828.21|5828.91|5828.21|57
1729857270000|2024-10-25 11:54:30|||||||||17
1729857280000|2024-10-25 11:54:40|5829.16|5828.46|5829.41|5828.71|5829.41|5828.71|5829.16|5828.46|109
1729857290000|2024-10-25 11:54:50|||||||||22
1729857300000|2024-10-25 11:55:00|5829.28|5828.58|5829.16|5828.46|5829.28|5828.58|5829.16|5828.46|29
1729857310000|2024-10-25 11:55:10|5829.41|5828.71|5829.41|5828.71|5829.41|5828.71|5829.41|5828.71|28
1729857320000|2024-10-25 11:55:20|5829.16|5828.46|5829.16|5828.46|5829.16|5828.46|5829.16|5828.46|35
1729857330000|2024-10-25 11:55:30|||||||||1
1729857340000|2024-10-25 11:55:40|||||||||1
1729857360000|2024-10-25 11:56:00|||||||||3
1729857370000|2024-10-25 11:56:10|||||||||17
1729857390000|2024-10-25 11:56:30|||||||||21
1729857400000|2024-10-25 11:56:40|||||||||2
1729857410000|2024-10-25 11:56:50|5829.41|5828.71|5829.41|5828.71|5829.41|5828.71|5829.41|5828.71|23
1729857420000|2024-10-25 11:57:00|||||||||15
1729857430000|2024-10-25 11:57:10|5829.28|5828.58|5829.16|5828.46|5829.28|5828.58|5829.16|5828.46|32
1729857440000|2024-10-25 11:57:20|5828.91|5828.21|5829.16|5828.46|5829.16|5828.46|5828.91|5828.21|31
1729857450000|2024-10-25 11:57:30|5829.41|5828.71|5829.41|5828.71|5829.41|5828.71|5829.41|5828.71|31
1729857460000|2024-10-25 11:57:40|5829.28|5828.58|5829.16|5828.46|5829.41|5828.71|5829.16|5828.46|28
1729857470000|2024-10-25 11:57:50|||||||||3
1729857480000|2024-10-25 11:58:00|||||||||2
1729857490000|2024-10-25 11:58:10|||||||||25
1729857500000|2024-10-25 11:58:20|5828.91|5828.21|5828.91|5828.21|5828.91|5828.21|5828.91|5828.21|27
1729857520000|2024-10-25 11:58:40|5829.16|5828.46|5829.16|5828.46|5829.16|5828.46|5828.91|5828.21|63
1729857530000|2024-10-25 11:58:50|5829.03|5828.33|5828.91|5828.21|5829.16|5828.46|5828.91|5828.21|11
1729857540000|2024-10-25 11:59:00|5829.16|5828.46|5828.91|5828.21|5829.16|5828.46|5828.91|5828.21|11
1729857550000|2024-10-25 11:59:10|||||||||2
1729857560000|2024-10-25 11:59:20|5828.66|5827.96|5828.66|5827.96|5828.91|5828.21|5828.66|5827.96|33
1729857570000|2024-10-25 11:59:30|5828.41|5827.71|5828.41|5827.71|5828.66|5827.96|5828.41|5827.71|53
1729857580000|2024-10-25 11:59:40|5828.66|5827.96|5828.66|5827.96|5828.66|5827.96|5828.66|5827.96|17
1729857590000|2024-10-25 11:59:50|||||||||7
1729857600000|2024-10-25 12:00:00|5828.41|5827.71|5828.41|5827.71|5828.41|5827.71|5828.16|5827.46|75
1729857610000|2024-10-25 12:00:10|5828.66|5827.96|5828.66|5827.96|5828.66|5827.96|5828.66|5827.96|21
1729857620000|2024-10-25 12:00:20|||||||||16
1729857630000|2024-10-25 12:00:30|||||||||15
1729857640000|2024-10-25 12:00:40|||||||||19
1729857650000|2024-10-25 12:00:50|||||||||5
1729857660000|2024-10-25 12:01:00|||||||||2
1729857670000|2024-10-25 12:01:10|||||||||1
1729857680000|2024-10-25 12:01:20|||||||||1
1729857690000|2024-10-25 12:01:30|||||||||6
1729857700000|2024-10-25 12:01:40|5828.91|5828.21|5828.66|5827.96|5828.91|5828.21|5828.66|5827.96|40
1729857710000|2024-10-25 12:01:50|5828.91|5828.21|5828.91|5828.21|5828.91|5828.21|5828.91|5828.21|14
1729857720000|2024-10-25 12:02:00|5828.66|5827.96|5828.66|5827.96|5828.66|5827.96|5828.66|5827.96|14
1729857730000|2024-10-25 12:02:10|||||||||10
1729857740000|2024-10-25 12:02:20|||||||||3
1729857760000|2024-10-25 12:02:40|5828.41|5827.71|5828.16|5827.46|5828.41|5827.71|5828.16|5827.46|75
1729857770000|2024-10-25 12:02:50|5828.41|5827.71|5828.66|5827.96|5828.66|5827.96|5828.41|5827.71|33
1729857780000|2024-10-25 12:03:00|||||||||8
1729857790000|2024-10-25 12:03:10|5828.91|5828.21|5829.16|5828.46|5829.16|5828.46|5828.91|5828.21|28
1729857800000|2024-10-25 12:03:20|||||||||33
1729857810000|2024-10-25 12:03:30|5829.41|5828.71|5829.41|5828.71|5829.41|5828.71|5829.41|5828.71|43
1729857820000|2024-10-25 12:03:40|5829.53|5828.83|5829.41|5828.71|5829.53|5828.83|5829.41|5828.71|16
1729857830000|2024-10-25 12:03:50|||||||||8
1729857840000|2024-10-25 12:04:00|||||||||28
1729857850000|2024-10-25 12:04:10|||||||||8
1729857860000|2024-10-25 12:04:20|5829.53|5828.83|5829.41|5828.71|5829.53|5828.83|5829.41|5828.71|27
1729857870000|2024-10-25 12:04:30|||||||||2
1729857880000|2024-10-25 12:04:40|5829.53|5828.83|5829.53|5828.83|5829.53|5828.83|5829.53|5828.83|45
1729857890000|2024-10-25 12:04:50|5829.41|5828.71|5829.66|5828.96|5829.66|5828.96|5829.41|5828.71|23
1729857900000|2024-10-25 12:05:00|5829.41|5828.71|5829.41|5828.71|5829.53|5828.83|5829.41|5828.71|24
1729857910000|2024-10-25 12:05:10|5829.53|5828.83|5829.66|5828.96|5829.66|5828.96|5829.53|5828.83|4
1729857920000|2024-10-25 12:05:20|5829.91|5829.21|5829.91|5829.21|5829.91|5829.21|5829.66|5828.96|45
1729857930000|2024-10-25 12:05:30|5829.66|5828.96|5829.66|5828.96|5829.66|5828.96|5829.66|5828.96|13
1729857940000|2024-10-25 12:05:40|5829.78|5829.08|5829.66|5828.96|5829.91|5829.21|5829.66|5828.96|44
1729857950000|2024-10-25 12:05:50|||||||||2
1729857960000|2024-10-25 12:06:00|5829.41|5828.71|5829.66|5828.96|5829.66|5828.96|5829.41|5828.71|32
1729857970000|2024-10-25 12:06:10|||||||||6
1729857980000|2024-10-25 12:06:20|5829.91|5829.21|5830.16|5829.46|5830.16|5829.46|5829.91|5829.21|41
1729857990000|2024-10-25 12:06:30|5830.41|5829.71|5830.41|5829.71|5830.66|5829.96|5830.16|5829.46|117
1729858000000|2024-10-25 12:06:40|5830.66|5829.96|5830.66|5829.96|5830.66|5829.96|5830.66|5829.96|50
1729858010000|2024-10-25 12:06:50|5830.41|5829.71|5830.41|5829.71|5830.41|5829.71|5830.41|5829.71|65
1729858020000|2024-10-25 12:07:00|||||||||5
1729858030000|2024-10-25 12:07:10|5830.66|5829.96|5831.66|5830.96|5831.66|5830.96|5830.66|5829.96|1247
1729858040000|2024-10-25 12:07:20|5831.78|5831.08|5831.41|5830.71|5831.78|5831.08|5831.41|5830.71|71
1729858050000|2024-10-25 12:07:30|5831.66|5830.96|5831.66|5830.96|5831.66|5830.96|5831.66|5830.96|58
1729858060000|2024-10-25 12:07:40|5831.41|5830.71|5831.41|5830.71|5831.41|5830.71|5831.41|5830.71|26
1729858070000|2024-10-25 12:07:50|||||||||209
1729858080000|2024-10-25 12:08:00|5831.16|5830.46|5831.16|5830.46|5831.16|5830.46|5831.16|5830.46|18
1729858090000|2024-10-25 12:08:10|||||||||10
1729858100000|2024-10-25 12:08:20|5830.91|5830.21|5831.41|5830.71|5831.41|5830.71|5830.91|5830.21|48
1729858110000|2024-10-25 12:08:30|5831.16|5830.46|5831.41|5830.71|5831.41|5830.71|5831.16|5830.46|25
1729858120000|2024-10-25 12:08:40|5831.28|5830.58|5831.41|5830.71|5831.66|5830.96|5831.28|5830.58|42
1729858130000|2024-10-25 12:08:50|5831.66|5830.96|5831.66|5830.96|5831.66|5830.96|5831.66|5830.96|30
1729858140000|2024-10-25 12:09:00|5831.41|5830.71|5831.66|5830.96|5831.91|5831.21|5831.41|5830.71|44
1729858150000|2024-10-25 12:09:10|5831.91|5831.21|5831.91|5831.21|5831.91|5831.21|5831.91|5831.21|21
1729858160000|2024-10-25 12:09:20|5832.66|5831.96|5832.91|5832.21|5832.91|5832.21|5832.66|5831.96|193
1729858170000|2024-10-25 12:09:30|5832.66|5831.96|5832.66|5831.96|5832.66|5831.96|5832.41|5831.71|101
1729858180000|2024-10-25 12:09:40|||||||||19
1729858190000|2024-10-25 12:09:50|5832.41|5831.71|5832.41|5831.71|5832.41|5831.71|5832.41|5831.71|20
1729858200000|2024-10-25 12:10:00|5832.16|5831.46|5832.41|5831.71|5832.41|5831.71|5832.16|5831.46|75
1729858210000|2024-10-25 12:10:10|5832.28|5831.58|5832.16|5831.46|5832.41|5831.71|5832.16|5831.46|24
1729858220000|2024-10-25 12:10:20|5832.41|5831.71|5832.16|5831.46|5832.41|5831.71|5832.16|5831.46|126
1729858230000|2024-10-25 12:10:30|||||||||13
1729858240000|2024-10-25 12:10:40|5832.41|5831.71|5832.16|5831.46|5832.41|5831.71|5832.16|5831.46|84
1729858250000|2024-10-25 12:10:50|5831.91|5831.21|5831.41|5830.71|5831.91|5831.21|5831.41|5830.71|66
1729858260000|2024-10-25 12:11:00|||||||||7
1729858270000|2024-10-25 12:11:10|||||||||44
1729858280000|2024-10-25 12:11:20|||||||||11
1729858290000|2024-10-25 12:11:30|||||||||4
1729858300000|2024-10-25 12:11:40|5831.16|5830.46|5831.41|5830.71|5831.41|5830.71|5831.16|5830.46|30
1729858310000|2024-10-25 12:11:50|5831.66|5830.96|5831.91|5831.21|5831.91|5831.21|5831.66|5830.96|102
1729858320000|2024-10-25 12:12:00|||||||||29
1729858330000|2024-10-25 12:12:10|5832.16|5831.46|5832.16|5831.46|5832.16|5831.46|5832.16|5831.46|26
1729858340000|2024-10-25 12:12:20|5832.41|5831.71|5832.41|5831.71|5832.66|5831.96|5832.41|5831.71|50
1729858350000|2024-10-25 12:12:30|5832.16|5831.46|5832.16|5831.46|5832.66|5831.96|5832.16|5831.46|149
1729858360000|2024-10-25 12:12:40|||||||||16
1729858370000|2024-10-25 12:12:50|5831.91|5831.21|5831.91|5831.21|5832.16|5831.46|5831.91|5831.21|105
1729858380000|2024-10-25 12:13:00|5831.66|5830.96|5831.66|5830.96|5831.91|5831.21|5831.41|5830.71|85
1729858390000|2024-10-25 12:13:10|5831.78|5831.08|5831.66|5830.96|5831.91|5831.21|5831.66|5830.96|25
1729858400000|2024-10-25 12:13:20|||||||||3
1729858410000|2024-10-25 12:13:30|5831.91|5831.21|5831.91|5831.21|5831.91|5831.21|5831.91|5831.21|43
1729858420000|2024-10-25 12:13:40|5831.66|5830.96|5831.66|5830.96|5831.66|5830.96|5831.66|5830.96|39
1729858430000|2024-10-25 12:13:50|5831.53|5830.83|5831.66|5830.96|5831.66|5830.96|5831.53|5830.83|15
1729858440000|2024-10-25 12:14:00|5831.41|5830.71|5831.41|5830.71|5831.41|5830.71|5831.41|5830.71|6
1729858460000|2024-10-25 12:14:20|||||||||1
1729858470000|2024-10-25 12:14:30|5831.66|5830.96|5831.66|5830.96|5831.66|5830.96|5831.41|5830.71|94
1729858480000|2024-10-25 12:14:40|5831.91|5831.21|5831.78|5831.08|5831.91|5831.21|5831.66|5830.96|39
1729858490000|2024-10-25 12:14:50|5831.91|5831.21|5832.16|5831.46|5832.41|5831.71|5831.91|5831.21|68
1729858500000|2024-10-25 12:15:00|5832.03|5831.33|5831.91|5831.21|5832.03|5831.33|5831.91|5831.21|33
1729858510000|2024-10-25 12:15:10|5832.03|5831.33|5831.66|5830.96|5832.03|5831.33|5831.66|5830.96|56
1729858520000|2024-10-25 12:15:20|||||||||23
1729858530000|2024-10-25 12:15:30|5831.41|5830.71|5831.66|5830.96|5831.66|5830.96|5831.41|5830.71|76
1729858540000|2024-10-25 12:15:40|5831.91|5831.21|5831.66|5830.96|5831.91|5831.21|5831.66|5830.96|87
1729858550000|2024-10-25 12:15:50|5831.41|5830.71|5831.41|5830.71|5831.41|5830.71|5831.41|5830.71|28
1729858560000|2024-10-25 12:16:00|5831.66|5830.96|5831.66|5830.96|5831.66|5830.96|5831.66|5830.96|36
1729858570000|2024-10-25 12:16:10|5831.41|5830.71|5831.41|5830.71|5831.41|5830.71|5831.41|5830.71|14
1729858580000|2024-10-25 12:16:20|||||||||2
1729858590000|2024-10-25 12:16:30|5831.16|5830.46|5831.16|5830.46|5831.41|5830.71|5831.16|5830.46|82
1729858600000|2024-10-25 12:16:40|5831.03|5830.33|5831.16|5830.46|5831.16|5830.46|5831.03|5830.33|35
1729858610000|2024-10-25 12:16:50|||||||||3
1729858620000|2024-10-25 12:17:00|5830.91|5830.21|5830.91|5830.21|5830.91|5830.21|5830.91|5830.21|13
1729858630000|2024-10-25 12:17:10|5831.16|5830.46|5831.16|5830.46|5831.16|5830.46|5831.16|5830.46|52
1729858640000|2024-10-25 12:17:20|5830.91|5830.21|5831.16|5830.46|5831.16|5830.46|5830.91|5830.21|51
1729858650000|2024-10-25 12:17:30|||||||||27
1729858660000|2024-10-25 12:17:40|5830.91|5830.21|5830.91|5830.21|5831.16|5830.46|5830.91|5830.21|49
1729858670000|2024-10-25 12:17:50|||||||||23
1729858680000|2024-10-25 12:18:00|||||||||27
1729858690000|2024-10-25 12:18:10|5830.66|5829.96|5830.66|5829.96|5830.66|5829.96|5830.66|5829.96|22
1729858700000|2024-10-25 12:18:20|||||||||12
1729858710000|2024-10-25 12:18:30|||||||||2
1729858720000|2024-10-25 12:18:40|5830.91|5830.21|5830.66|5829.96|5830.91|5830.21|5830.66|5829.96|100
1729858730000|2024-10-25 12:18:50|5830.91|5830.21|5830.91|5830.21|5830.91|5830.21|5830.91|5830.21|27
1729858740000|2024-10-25 12:19:00|5830.66|5829.96|5830.41|5829.71|5830.66|5829.96|5830.41|5829.71|56
1729858750000|2024-10-25 12:19:10|5830.16|5829.46|5830.16|5829.46|5830.16|5829.46|5830.16|5829.46|28
1729858760000|2024-10-25 12:19:20|||||||||72
1729858770000|2024-10-25 12:19:30|||||||||10
1729858780000|2024-10-25 12:19:40|5830.41|5829.71|5830.41|5829.71|5830.41|5829.71|5830.16|5829.46|61
1729858790000|2024-10-25 12:19:50|||||||||25
1729858800000|2024-10-25 12:20:00|5830.16|5829.46|5830.16|5829.46|5830.16|5829.46|5830.16|5829.46|12
1729858810000|2024-10-25 12:20:10|||||||||28
1729858820000|2024-10-25 12:20:20|||||||||20
1729858830000|2024-10-25 12:20:30|5829.91|5829.21|5829.91|5829.21|5830.16|5829.46|5829.91|5829.21|54
1729858840000|2024-10-25 12:20:40|||||||||21
1729858850000|2024-10-25 12:20:50|5830.16|5829.46|5830.16|5829.46|5830.16|5829.46|5830.16|5829.46|58
1729858860000|2024-10-25 12:21:00|5829.91|5829.21|5829.91|5829.21|5830.16|5829.46|5829.91|5829.21|56
1729858870000|2024-10-25 12:21:10|5830.16|5829.46|5829.91|5829.21|5830.16|5829.46|5829.66|5828.96|60
1729858880000|2024-10-25 12:21:20|5830.16|5829.46|5829.91|5829.21|5830.16|5829.46|5829.91|5829.21|64
1729858890000|2024-10-25 12:21:30|||||||||2
1729858900000|2024-10-25 12:21:40|5829.66|5828.96|5829.66|5828.96|5829.66|5828.96|5829.66|5828.96|60
1729858910000|2024-10-25 12:21:50|5829.91|5829.21|5829.91|5829.21|5829.91|5829.21|5829.78|5829.08|60
1729858920000|2024-10-25 12:22:00|5829.66|5828.96|5829.66|5828.96|5829.66|5828.96|5829.66|5828.96|32
1729858930000|2024-10-25 12:22:10|5830.16|5829.46|5830.41|5829.71|5830.41|5829.71|5830.16|5829.46|96
1729858940000|2024-10-25 12:22:20|5830.53|5829.83|5830.66|5829.96|5830.66|5829.96|5830.53|5829.83|34
1729858950000|2024-10-25 12:22:30|5830.41|5829.71|5830.16|5829.46|5830.53|5829.83|5830.16|5829.46|57
1729858960000|2024-10-25 12:22:40|5829.91|5829.21|5829.91|5829.21|5829.91|5829.21|5829.66|5828.96|61
1729858970000|2024-10-25 12:22:50|||||||||33
1729858980000|2024-10-25 12:23:00|5830.03|5829.33|5830.16|5829.46|5830.16|5829.46|5830.03|5829.33|59
1729858990000|2024-10-25 12:23:10|5829.91|5829.21|5829.66|5828.96|5830.16|5829.46|5829.66|5828.96|85
1729859000000|2024-10-25 12:23:20|5829.91|5829.21|5829.66|5828.96|5829.91|5829.21|5829.66|5828.96|51
1729859010000|2024-10-25 12:23:30|5829.91|5829.21|5829.66|5828.96|5829.91|5829.21|5829.66|5828.96|22
1729859020000|2024-10-25 12:23:40|||||||||9
1729859030000|2024-10-25 12:23:50|5829.91|5829.21|5829.91|5829.21|5829.91|5829.21|5829.91|5829.21|16
1729859040000|2024-10-25 12:24:00|5829.66|5828.96|5829.66|5828.96|5829.91|5829.21|5829.66|5828.96|28
1729859050000|2024-10-25 12:24:10|5829.91|5829.21|5829.91|5829.21|5829.91|5829.21|5829.91|5829.21|5
1729859060000|2024-10-25 12:24:20|5829.78|5829.08|5829.91|5829.21|5829.91|5829.21|5829.66|5828.96|11
1729859070000|2024-10-25 12:24:30|5830.16|5829.46|5830.16|5829.46|5830.16|5829.46|5829.66|5828.96|94
1729859080000|2024-10-25 12:24:40|5830.28|5829.58|5830.41|5829.71|5830.41|5829.71|5830.28|5829.58|9
1729859090000|2024-10-25 12:24:50|5830.16|5829.46|5830.41|5829.71|5830.41|5829.71|5830.16|5829.46|28
1729859100000|2024-10-25 12:25:00|5830.66|5829.96|5830.66|5829.96|5830.66|5829.96|5830.66|5829.96|47
1729859110000|2024-10-25 12:25:10|5830.53|5829.83|5830.41|5829.71|5830.53|5829.83|5830.28|5829.58|26
1729859120000|2024-10-25 12:25:20|5830.66|5829.96|5830.41|5829.71|5830.66|5829.96|5830.41|5829.71|52
1729859130000|2024-10-25 12:25:30|5830.16|5829.46|5830.16|5829.46|5830.16|5829.46|5830.16|5829.46|32
1729859140000|2024-10-25 12:25:40|||||||||20
1729859150000|2024-10-25 12:25:50|5830.41|5829.71|5830.41|5829.71|5830.41|5829.71|5830.41|5829.71|23
1729859160000|2024-10-25 12:26:00|5830.28|5829.58|5830.41|5829.71|5830.41|5829.71|5830.16|5829.46|37
1729859170000|2024-10-25 12:26:10|||||||||13
1729859180000|2024-10-25 12:26:20|5830.53|5829.83|5830.66|5829.96|5830.66|5829.96|5830.41|5829.71|44
1729859190000|2024-10-25 12:26:30|5830.41|5829.71|5830.16|5829.46|5830.41|5829.71|5830.16|5829.46|33
1729859200000|2024-10-25 12:26:40|5830.28|5829.58|5830.41|5829.71|5830.41|5829.71|5830.28|5829.58|12
1729859210000|2024-10-25 12:26:50|5830.28|5829.58|5829.91|5829.21|5830.41|5829.71|5829.91|5829.21|30
1729859230000|2024-10-25 12:27:10|5829.66|5828.96|5829.91|5829.21|5829.91|5829.21|5829.66|5828.96|39
1729859240000|2024-10-25 12:27:20|||||||||43
1729859250000|2024-10-25 12:27:30|5830.03|5829.33|5830.16|5829.46|5830.16|5829.46|5829.91|5829.21|44
1729859260000|2024-10-25 12:27:40|5830.41|5829.71|5830.41|5829.71|5830.41|5829.71|5830.41|5829.71|20
1729859270000|2024-10-25 12:27:50|5830.16|5829.46|5830.16|5829.46|5830.16|5829.46|5829.91|5829.21|75
1729859280000|2024-10-25 12:28:00|5829.91|5829.21|5829.91|5829.21|5830.16|5829.46|5829.91|5829.21|32
1729859290000|2024-10-25 12:28:10|5830.16|5829.46|5829.91|5829.21|5830.16|5829.46|5829.66|5828.96|104
1729859300000|2024-10-25 12:28:20|5830.16|5829.46|5830.16|5829.46|5830.16|5829.46|5830.16|5829.46|11
1729859310000|2024-10-25 12:28:30|5830.66|5829.96|5830.66|5829.96|5830.66|5829.96|5830.41|5829.71|66
1729859320000|2024-10-25 12:28:40|||||||||11
1729859330000|2024-10-25 12:28:50|5830.53|5829.83|5830.41|5829.71|5830.53|5829.83|5830.41|5829.71|22
1729859340000|2024-10-25 12:29:00|||||||||7
1729859350000|2024-10-25 12:29:10|5830.16|5829.46|5830.16|5829.46|5830.16|5829.46|5830.16|5829.46|15
1729859360000|2024-10-25 12:29:20|||||||||6
1729859370000|2024-10-25 12:29:30|||||||||18
1729859380000|2024-10-25 12:29:40|5830.28|5829.58|5830.28|5829.58|5830.28|5829.58|5830.28|5829.58|29
1729859390000|2024-10-25 12:29:50|5830.41|5829.71|5830.41|5829.71|5830.41|5829.71|5830.16|5829.46|9
1729859400000|2024-10-25 12:30:00|5830.03|5829.33|5830.41|5829.71|5830.66|5829.96|5830.03|5829.33|132
1729859410000|2024-10-25 12:30:10|5830.16|5829.46|5829.66|5828.96|5830.16|5829.46|5829.66|5828.96|99
1729859420000|2024-10-25 12:30:20|5829.91|5829.21|5829.41|5828.71|5829.91|5829.21|5829.41|5828.71|44
1729859430000|2024-10-25 12:30:30|5829.16|5828.46|5829.16|5828.46|5829.16|5828.46|5828.91|5828.21|57
1729859440000|2024-10-25 12:30:40|5829.41|5828.71|5829.41|5828.71|5829.66|5828.96|5829.41|5828.71|114
1729859450000|2024-10-25 12:30:50|5829.66|5828.96|5829.66|5828.96|5829.66|5828.96|5829.66|5828.96|19
1729859460000|2024-10-25 12:31:00|5829.41|5828.71|5829.66|5828.96|5829.66|5828.96|5829.41|5828.71|32
1729859470000|2024-10-25 12:31:10|||||||||1
1729859480000|2024-10-25 12:31:20|||||||||6
1729859490000|2024-10-25 12:31:30|5829.41|5828.71|5829.41|5828.71|5829.41|5828.71|5829.41|5828.71|28
1729859500000|2024-10-25 12:31:40|5829.66|5828.96|5829.16|5828.46|5829.66|5828.96|5829.16|5828.46|69
1729859510000|2024-10-25 12:31:50|5829.41|5828.71|5829.41|5828.71|5829.66|5828.96|5829.41|5828.71|40
1729859520000|2024-10-25 12:32:00|5829.66|5828.96|5830.41|5829.71|5830.41|5829.71|5829.66|5828.96|73
1729859530000|2024-10-25 12:32:10|5830.16|5829.46|5830.16|5829.46|5830.41|5829.71|5830.16|5829.46|47
1729859540000|2024-10-25 12:32:20|5830.28|5829.58|5830.41|5829.71|5830.41|5829.71|5830.28|5829.58|17
1729859550000|2024-10-25 12:32:30|5830.16|5829.46|5830.16|5829.46|5830.16|5829.46|5830.16|5829.46|36
1729859560000|2024-10-25 12:32:40|5830.03|5829.33|5830.03|5829.33|5830.03|5829.33|5830.03|5829.33|56
1729859570000|2024-10-25 12:32:50|5829.91|5829.21|5829.91|5829.21|5829.91|5829.21|5829.91|5829.21|2
1729859580000|2024-10-25 12:33:00|5829.66|5828.96|5829.66|5828.96|5829.66|5828.96|5829.66|5828.96|39
1729859590000|2024-10-25 12:33:10|5829.41|5828.71|5829.41|5828.71|5829.41|5828.71|5829.41|5828.71|29
1729859600000|2024-10-25 12:33:20|5829.66|5828.96|5829.66|5828.96|5829.66|5828.96|5829.66|5828.96|45
1729859610000|2024-10-25 12:33:30|||||||||1
1729859620000|2024-10-25 12:33:40|5829.53|5828.83|5829.66|5828.96|5829.66|5828.96|5829.53|5828.83|45
1729859630000|2024-10-25 12:33:50|||||||||4
1729859640000|2024-10-25 12:34:00|||||||||24
1729859650000|2024-10-25 12:34:10|5829.91|5829.21|5829.53|5828.83|5829.91|5829.21|5829.53|5828.83|73
1729859660000|2024-10-25 12:34:20|5829.66|5828.96|5829.66|5828.96|5829.91|5829.21|5829.66|5828.96|59
1729859670000|2024-10-25 12:34:30|||||||||2
1729859680000|2024-10-25 12:34:40|5829.91|5829.21|5829.66|5828.96|5829.91|5829.21|5829.53|5828.83|64
1729859690000|2024-10-25 12:34:50|||||||||23
1729859700000|2024-10-25 12:35:00|5829.91|5829.21|5830.41|5829.71|5830.41|5829.71|5829.91|5829.21|42
1729859710000|2024-10-25 12:35:10|5830.16|5829.46|5830.41|5829.71|5830.41|5829.71|5830.16|5829.46|61
1729859720000|2024-10-25 12:35:20|5830.66|5829.96|5830.66|5829.96|5830.66|5829.96|5830.66|5829.96|23
1729859730000|2024-10-25 12:35:30|||||||||14
1729859740000|2024-10-25 12:35:40|5830.41|5829.71|5830.41|5829.71|5830.66|5829.96|5830.41|5829.71|58
1729859750000|2024-10-25 12:35:50|5830.16|5829.46|5830.16|5829.46|5830.16|5829.46|5830.16|5829.46|40
1729859760000|2024-10-25 12:36:00|5830.41|5829.71|5830.41|5829.71|5830.41|5829.71|5830.41|5829.71|22
1729859770000|2024-10-25 12:36:10|||||||||1
1729859780000|2024-10-25 12:36:20|||||||||2
1729859790000|2024-10-25 12:36:30|5830.91|5830.21|5830.91|5830.21|5830.91|5830.21|5830.91|5830.21|84
1729859800000|2024-10-25 12:36:40|5831.16|5830.46|5831.16|5830.46|5831.16|5830.46|5831.16|5830.46|46
1729859810000|2024-10-25 12:36:50|5831.41|5830.71|5831.66|5830.96|5831.66|5830.96|5831.41|5830.71|213
1729859820000|2024-10-25 12:37:00|||||||||18
1729859830000|2024-10-25 12:37:10|||||||||17
1729859840000|2024-10-25 12:37:20|5831.91|5831.21|5831.91|5831.21|5831.91|5831.21|5831.91|5831.21|56
1729859850000|2024-10-25 12:37:30|5831.66|5830.96|5831.66|5830.96|5832.16|5831.46|5831.66|5830.96|102
1729859860000|2024-10-25 12:37:40|||||||||24
1729859870000|2024-10-25 12:37:50|5831.91|5831.21|5831.91|5831.21|5831.91|5831.21|5831.91|5831.21|44
1729859880000|2024-10-25 12:38:00|5832.16|5831.46|5832.16|5831.46|5832.16|5831.46|5832.16|5831.46|35
1729859890000|2024-10-25 12:38:10|||||||||9
1729859900000|2024-10-25 12:38:20|||||||||70
1729859910000|2024-10-25 12:38:30|||||||||40
1729859920000|2024-10-25 12:38:40|||||||||27
1729859930000|2024-10-25 12:38:50|5831.91|5831.21|5831.66|5830.96|5831.91|5831.21|5831.66|5830.96|50
1729859940000|2024-10-25 12:39:00|5831.91|5831.21|5831.91|5831.21|5831.91|5831.21|5831.91|5831.21|33
1729859950000|2024-10-25 12:39:10|5831.66|5830.96|5831.41|5830.71|5831.66|5830.96|5831.41|5830.71|44
1729859960000|2024-10-25 12:39:20|5831.16|5830.46|5831.16|5830.46|5831.41|5830.71|5831.16|5830.46|60
1729859970000|2024-10-25 12:39:30|5831.41|5830.71|5831.66|5830.96|5831.66|5830.96|5831.41|5830.71|22
1729859980000|2024-10-25 12:39:40|5831.91|5831.21|5831.91|5831.21|5831.91|5831.21|5831.91|5831.21|13
1729859990000|2024-10-25 12:39:50|||||||||5
1729860000000|2024-10-25 12:40:00|5832.16|5831.46|5831.91|5831.21|5832.16|5831.46|5831.91|5831.21|86
1729860010000|2024-10-25 12:40:10|5832.16|5831.46|5831.91|5831.21|5832.16|5831.46|5831.91|5831.21|47
1729860020000|2024-10-25 12:40:20|5832.16|5831.46|5831.91|5831.21|5832.16|5831.46|5831.91|5831.21|47
1729860030000|2024-10-25 12:40:30|5832.16|5831.46|5832.66|5831.96|5832.66|5831.96|5832.16|5831.46|102
1729860040000|2024-10-25 12:40:40|5832.41|5831.71|5832.41|5831.71|5832.41|5831.71|5832.41|5831.71|8
1729860050000|2024-10-25 12:40:50|5832.66|5831.96|5832.66|5831.96|5832.66|5831.96|5832.66|5831.96|26
1729860060000|2024-10-25 12:41:00|5832.41|5831.71|5832.16|5831.46|5832.41|5831.71|5832.16|5831.46|73
1729860070000|2024-10-25 12:41:10|5832.41|5831.71|5832.16|5831.46|5832.41|5831.71|5832.16|5831.46|46
1729860080000|2024-10-25 12:41:20|5831.91|5831.21|5831.91|5831.21|5831.91|5831.21|5831.91|5831.21|31
1729860090000|2024-10-25 12:41:30|5831.66|5830.96|5831.66|5830.96|5831.66|5830.96|5831.66|5830.96|20
1729860100000|2024-10-25 12:41:40|5831.91|5831.21|5832.16|5831.46|5832.16|5831.46|5831.91|5831.21|39
1729860110000|2024-10-25 12:41:50|5832.41|5831.71|5832.66|5831.96|5832.66|5831.96|5832.41|5831.71|185
1729860120000|2024-10-25 12:42:00|5832.41|5831.71|5832.41|5831.71|5832.41|5831.71|5832.41|5831.71|63
1729860130000|2024-10-25 12:42:10|5832.66|5831.96|5832.66|5831.96|5832.66|5831.96|5832.66|5831.96|28
1729860140000|2024-10-25 12:42:20|5832.41|5831.71|5832.66|5831.96|5832.66|5831.96|5832.41|5831.71|63
1729860150000|2024-10-25 12:42:30|||||||||8
1729860160000|2024-10-25 12:42:40|5832.91|5832.21|5832.91|5832.21|5833.16|5832.46|5832.91|5832.21|87
1729860170000|2024-10-25 12:42:50|||||||||37
1729860180000|2024-10-25 12:43:00|||||||||23
1729860190000|2024-10-25 12:43:10|5833.16|5832.46|5833.41|5832.71|5833.41|5832.71|5833.16|5832.46|142
1729860200000|2024-10-25 12:43:20|5833.16|5832.46|5832.91|5832.21|5833.16|5832.46|5832.66|5831.96|183
1729860210000|2024-10-25 12:43:30|||||||||19
1729860220000|2024-10-25 12:43:40|5833.16|5832.46|5833.16|5832.46|5833.16|5832.46|5832.91|5832.21|83
1729860230000|2024-10-25 12:43:50|5833.41|5832.71|5833.41|5832.71|5833.41|5832.71|5833.41|5832.71|85
1729860240000|2024-10-25 12:44:00|5833.16|5832.46|5833.66|5832.96|5833.66|5832.96|5833.16|5832.46|111
1729860250000|2024-10-25 12:44:10|5833.41|5832.71|5833.66|5832.96|5833.66|5832.96|5833.41|5832.71|41
1729860260000|2024-10-25 12:44:20|5833.41|5832.71|5833.41|5832.71|5833.41|5832.71|5833.41|5832.71|78
1729860270000|2024-10-25 12:44:30|5833.53|5832.83|5833.66|5832.96|5833.66|5832.96|5833.41|5832.71|35
1729860280000|2024-10-25 12:44:40|5833.41|5832.71|5833.66|5832.96|5833.66|5832.96|5833.41|5832.71|35
1729860290000|2024-10-25 12:44:50|5833.41|5832.71|5833.66|5832.96|5833.66|5832.96|5833.41|5832.71|24
1729860300000|2024-10-25 12:45:00|5834.16|5833.46|5833.91|5833.21|5834.41|5833.71|5833.91|5833.21|357
1729860310000|2024-10-25 12:45:10|5833.66|5832.96|5833.66|5832.96|5833.66|5832.96|5833.41|5832.71|121
1729860320000|2024-10-25 12:45:20|5833.91|5833.21|5834.16|5833.46|5834.16|5833.46|5833.66|5832.96|88
1729860330000|2024-10-25 12:45:30|5834.41|5833.71|5834.41|5833.71|5834.41|5833.71|5834.16|5833.46|59
1729860340000|2024-10-25 12:45:40|5834.16|5833.46|5834.41|5833.71|5834.41|5833.71|5834.16|5833.46|48
1729860350000|2024-10-25 12:45:50|5834.16|5833.46|5834.16|5833.46|5834.16|5833.46|5834.16|5833.46|36
1729860360000|2024-10-25 12:46:00|5834.41|5833.71|5834.41|5833.71|5834.41|5833.71|5834.16|5833.46|49
1729860370000|2024-10-25 12:46:10|5834.66|5833.96|5834.91|5834.21|5834.91|5834.21|5834.66|5833.96|182
1729860380000|2024-10-25 12:46:20|5834.66|5833.96|5834.66|5833.96|5834.91|5834.21|5834.66|5833.96|80
1729860390000|2024-10-25 12:46:30|5834.41|5833.71|5834.41|5833.71|5834.66|5833.96|5834.41|5833.71|85
1729860400000|2024-10-25 12:46:40|5834.66|5833.96|5834.91|5834.21|5834.91|5834.21|5834.66|5833.96|118
1729860410000|2024-10-25 12:46:50|||||||||63
1729860420000|2024-10-25 12:47:00|5834.66|5833.96|5834.41|5833.71|5834.66|5833.96|5834.41|5833.71|90
1729860430000|2024-10-25 12:47:10|5834.16|5833.46|5833.66|5832.96|5834.16|5833.46|5833.66|5832.96|111
1729860440000|2024-10-25 12:47:20|5833.91|5833.21|5833.91|5833.21|5833.91|5833.21|5833.91|5833.21|210
1729860450000|2024-10-25 12:47:30|5833.66|5832.96|5834.16|5833.46|5834.16|5833.46|5833.66|5832.96|48
1729860460000|2024-10-25 12:47:40|5833.91|5833.21|5834.16|5833.46|5834.16|5833.46|5833.91|5833.21|57
1729860470000|2024-10-25 12:47:50|||||||||31
1729860480000|2024-10-25 12:48:00|5834.41|5833.71|5834.16|5833.46|5834.41|5833.71|5834.16|5833.46|51
1729860490000|2024-10-25 12:48:10|5833.91|5833.21|5833.66|5832.96|5833.91|5833.21|5833.66|5832.96|60
1729860500000|2024-10-25 12:48:20|5833.41|5832.71|5833.91|5833.21|5833.91|5833.21|5833.41|5832.71|130
1729860510000|2024-10-25 12:48:30|5834.16|5833.46|5834.41|5833.71|5834.41|5833.71|5834.16|5833.46|182
1729860520000|2024-10-25 12:48:40|5834.16|5833.46|5834.41|5833.71|5834.41|5833.71|5834.16|5833.46|43
1729860530000|2024-10-25 12:48:50|5834.16|5833.46|5834.16|5833.46|5834.16|5833.46|5834.16|5833.46|104
1729860540000|2024-10-25 12:49:00|5834.41|5833.71|5834.66|5833.96|5834.66|5833.96|5834.41|5833.71|63
1729860550000|2024-10-25 12:49:10|||||||||32
1729860560000|2024-10-25 12:49:20|5834.91|5834.21|5834.66|5833.96|5834.91|5834.21|5834.66|5833.96|94
1729860570000|2024-10-25 12:49:30|||||||||22
1729860580000|2024-10-25 12:49:40|5834.41|5833.71|5834.41|5833.71|5834.41|5833.71|5834.41|5833.71|83
1729860590000|2024-10-25 12:49:50|5834.66|5833.96|5834.66|5833.96|5834.66|5833.96|5834.66|5833.96|27
1729860600000|2024-10-25 12:50:00|||||||||21
1729860610000|2024-10-25 12:50:10|||||||||46
1729860620000|2024-10-25 12:50:20|5834.91|5834.21|5835.66|5834.96|5835.66|5834.96|5834.91|5834.21|307
1729860630000|2024-10-25 12:50:30|||||||||21
1729860640000|2024-10-25 12:50:40|5835.41|5834.71|5835.41|5834.71|5835.41|5834.71|5835.41|5834.71|89
1729860650000|2024-10-25 12:50:50|||||||||20
1729860660000|2024-10-25 12:51:00|5835.66|5834.96|5835.66|5834.96|5835.91|5835.21|5835.66|5834.96|208
1729860670000|2024-10-25 12:51:10|||||||||15
1729860680000|2024-10-25 12:51:20|5835.91|5835.21|5835.91|5835.21|5835.91|5835.21|5835.66|5834.96|51
1729860690000|2024-10-25 12:51:30|5835.66|5834.96|5835.91|5835.21|5835.91|5835.21|5835.66|5834.96|82
1729860700000|2024-10-25 12:51:40|5835.66|5834.96|5835.66|5834.96|5835.66|5834.96|5835.66|5834.96|28
1729860710000|2024-10-25 12:51:50|5835.91|5835.21|5835.91|5835.21|5835.91|5835.21|5835.66|5834.96|84
1729860720000|2024-10-25 12:52:00|5835.66|5834.96|5835.41|5834.71|5835.66|5834.96|5835.41|5834.71|85
1729860730000|2024-10-25 12:52:10|5835.16|5834.46|5834.91|5834.21|5835.16|5834.46|5834.91|5834.21|173
1729860740000|2024-10-25 12:52:20|||||||||40
1729860750000|2024-10-25 12:52:30|||||||||35
1729860760000|2024-10-25 12:52:40|5835.16|5834.46|5834.66|5833.96|5835.16|5834.46|5834.66|5833.96|169
1729860770000|2024-10-25 12:52:50|5834.41|5833.71|5834.41|5833.71|5834.41|5833.71|5834.41|5833.71|109
1729860780000|2024-10-25 12:53:00|5834.66|5833.96|5834.66|5833.96|5834.66|5833.96|5834.41|5833.71|61
1729860790000|2024-10-25 12:53:10|5834.41|5833.71|5834.41|5833.71|5834.41|5833.71|5834.41|5833.71|29
1729860800000|2024-10-25 12:53:20|5834.91|5834.21|5834.91|5834.21|5834.91|5834.21|5834.66|5833.96|132
1729860810000|2024-10-25 12:53:30|5834.66|5833.96|5834.91|5834.21|5834.91|5834.21|5834.66|5833.96|32
1729860820000|2024-10-25 12:53:40|5834.78|5834.08|5834.66|5833.96|5834.91|5834.21|5834.66|5833.96|61
1729860830000|2024-10-25 12:53:50|5834.91|5834.21|5834.91|5834.21|5834.91|5834.21|5834.66|5833.96|27
1729860840000|2024-10-25 12:54:00|||||||||62
1729860850000|2024-10-25 12:54:10|5834.66|5833.96|5834.66|5833.96|5834.66|5833.96|5834.66|5833.96|52
1729860860000|2024-10-25 12:54:20|||||||||6
1729860870000|2024-10-25 12:54:30|5834.91|5834.21|5834.91|5834.21|5834.91|5834.21|5834.91|5834.21|68
1729860880000|2024-10-25 12:54:40|||||||||3
1729860890000|2024-10-25 12:54:50|||||||||79
1729860900000|2024-10-25 12:55:00|5835.16|5834.46|5835.16|5834.46|5835.41|5834.71|5834.91|5834.21|104
1729860910000|2024-10-25 12:55:10|||||||||8
1729860920000|2024-10-25 12:55:20|||||||||50
1729860930000|2024-10-25 12:55:30|5834.91|5834.21|5835.16|5834.46|5835.16|5834.46|5834.91|5834.21|111
1729860940000|2024-10-25 12:55:40|5835.41|5834.71|5835.16|5834.46|5835.41|5834.71|5835.16|5834.46|87
1729860950000|2024-10-25 12:55:50|5835.41|5834.71|5835.41|5834.71|5835.41|5834.71|5835.41|5834.71|53
1729860960000|2024-10-25 12:56:00|5835.16|5834.46|5835.16|5834.46|5835.16|5834.46|5835.16|5834.46|39
1729860970000|2024-10-25 12:56:10|5834.91|5834.21|5834.91|5834.21|5834.91|5834.21|5834.91|5834.21|47
1729860980000|2024-10-25 12:56:20|5834.66|5833.96|5834.66|5833.96|5834.66|5833.96|5834.66|5833.96|47
1729860990000|2024-10-25 12:56:30|||||||||96
1729861000000|2024-10-25 12:56:40|5834.41|5833.71|5834.16|5833.46|5834.41|5833.71|5834.16|5833.46|127
1729861010000|2024-10-25 12:56:50|5834.41|5833.71|5834.41|5833.71|5834.41|5833.71|5834.41|5833.71|97
1729861020000|2024-10-25 12:57:00|5834.16|5833.46|5834.41|5833.71|5834.41|5833.71|5834.16|5833.46|45
1729861030000|2024-10-25 12:57:10|5834.16|5833.46|5834.16|5833.46|5834.41|5833.71|5834.16|5833.46|75
1729861040000|2024-10-25 12:57:20|5834.41|5833.71|5834.16|5833.46|5834.41|5833.71|5834.16|5833.46|190
1729861050000|2024-10-25 12:57:30|5833.91|5833.21|5834.16|5833.46|5834.16|5833.46|5833.91|5833.21|62
1729861060000|2024-10-25 12:57:40|5833.91|5833.21|5834.16|5833.46|5834.16|5833.46|5833.91|5833.21|31
1729861070000|2024-10-25 12:57:50|5834.41|5833.71|5834.41|5833.71|5834.41|5833.71|5834.16|5833.46|128
1729861080000|2024-10-25 12:58:00|5834.66|5833.96|5834.91|5834.21|5834.91|5834.21|5834.66|5833.96|90
1729861090000|2024-10-25 12:58:10|5834.66|5833.96|5834.66|5833.96|5834.91|5834.21|5834.66|5833.96|66
1729861100000|2024-10-25 12:58:20|5834.91|5834.21|5835.41|5834.71|5835.41|5834.71|5834.91|5834.21|97
1729861110000|2024-10-25 12:58:30|5835.28|5834.58|5835.16|5834.46|5835.41|5834.71|5835.16|5834.46|41
1729861120000|2024-10-25 12:58:40|5835.41|5834.71|5835.41|5834.71|5835.41|5834.71|5835.41|5834.71|130
1729861130000|2024-10-25 12:58:50|5835.66|5834.96|5835.41|5834.71|5835.66|5834.96|5835.41|5834.71|118
1729861140000|2024-10-25 12:59:00|||||||||31
1729861150000|2024-10-25 12:59:10|5835.16|5834.46|5835.41|5834.71|5835.66|5834.96|5835.16|5834.46|120
1729861160000|2024-10-25 12:59:20|5835.66|5834.96|5835.41|5834.71|5835.66|5834.96|5835.41|5834.71|18
1729861170000|2024-10-25 12:59:30|5835.53|5834.83|5835.41|5834.71|5835.53|5834.83|5835.41|5834.71|48
1729861180000|2024-10-25 12:59:40|||||||||29
1729861190000|2024-10-25 12:59:50|||||||||9
1729861200000|2024-10-25 13:00:00|5835.66|5834.96|5835.91|5835.21|5835.91|5835.21|5835.66|5834.96|109
1729861210000|2024-10-25 13:00:10|5835.66|5834.96|5835.66|5834.96|5835.66|5834.96|5835.66|5834.96|40
1729861220000|2024-10-25 13:00:20|5835.91|5835.21|5835.91|5835.21|5835.91|5835.21|5835.66|5834.96|117
1729861230000|2024-10-25 13:00:30|5835.66|5834.96|5835.91|5835.21|5835.91|5835.21|5835.66|5834.96|23
1729861240000|2024-10-25 13:00:40|||||||||65
1729861250000|2024-10-25 13:00:50|5835.66|5834.96|5835.66|5834.96|5835.66|5834.96|5835.66|5834.96|40
1729861260000|2024-10-25 13:01:00|5835.41|5834.71|5835.41|5834.71|5835.41|5834.71|5835.16|5834.46|76
1729861270000|2024-10-25 13:01:10|5835.66|5834.96|5835.41|5834.71|5835.66|5834.96|5835.41|5834.71|47
1729861280000|2024-10-25 13:01:20|5835.16|5834.46|5835.16|5834.46|5835.16|5834.46|5835.16|5834.46|59
1729861290000|2024-10-25 13:01:30|5835.41|5834.71|5835.41|5834.71|5835.41|5834.71|5835.41|5834.71|57
1729861300000|2024-10-25 13:01:40|5835.66|5834.96|5835.66|5834.96|5835.91|5835.21|5835.66|5834.96|118
1729861310000|2024-10-25 13:01:50|5835.91|5835.21|5835.66|5834.96|5835.91|5835.21|5835.66|5834.96|54
1729861320000|2024-10-25 13:02:00|||||||||20
1729861330000|2024-10-25 13:02:10|5835.91|5835.21|5835.41|5834.71|5835.91|5835.21|5835.41|5834.71|117
1729861340000|2024-10-25 13:02:20|5835.66|5834.96|5835.66|5834.96|5835.91|5835.21|5835.66|5834.96|78
1729861350000|2024-10-25 13:02:30|5835.41|5834.71|5835.66|5834.96|5835.66|5834.96|5835.41|5834.71|13
1729861360000|2024-10-25 13:02:40|||||||||2
1729861370000|2024-10-25 13:02:50|5835.41|5834.71|5835.66|5834.96|5835.66|5834.96|5835.41|5834.71|82
1729861380000|2024-10-25 13:03:00|5835.41|5834.71|5835.16|5834.46|5835.66|5834.96|5835.16|5834.46|99
1729861390000|2024-10-25 13:03:10|5835.41|5834.71|5835.16|5834.46|5835.41|5834.71|5835.16|5834.46|68
1729861400000|2024-10-25 13:03:20|5835.41|5834.71|5835.41|5834.71|5835.41|5834.71|5835.41|5834.71|58
1729861410000|2024-10-25 13:03:30|||||||||30
1729861420000|2024-10-25 13:03:40|||||||||4
1729861430000|2024-10-25 13:03:50|5835.66|5834.96|5835.91|5835.21|5835.91|5835.21|5835.66|5834.96|156
1729861440000|2024-10-25 13:04:00|5836.16|5835.46|5836.16|5835.46|5836.16|5835.46|5836.16|5835.46|225
1729861450000|2024-10-25 13:04:10|5836.41|5835.71|5836.16|5835.46|5836.41|5835.71|5836.16|5835.46|123
1729861460000|2024-10-25 13:04:20|5836.41|5835.71|5836.41|5835.71|5836.41|5835.71|5836.41|5835.71|53
1729861470000|2024-10-25 13:04:30|5836.16|5835.46|5836.41|5835.71|5836.41|5835.71|5836.16|5835.46|72
1729861480000|2024-10-25 13:04:40|5836.16|5835.46|5836.16|5835.46|5836.16|5835.46|5836.16|5835.46|50
1729861490000|2024-10-25 13:04:50|5835.91|5835.21|5835.91|5835.21|5835.91|5835.21|5835.91|5835.21|66
1729861500000|2024-10-25 13:05:00|||||||||12
1729861510000|2024-10-25 13:05:10|||||||||56
1729861520000|2024-10-25 13:05:20|5835.66|5834.96|5835.66|5834.96|5835.91|5835.21|5835.66|5834.96|91
1729861530000|2024-10-25 13:05:30|5835.41|5834.71|5835.66|5834.96|5835.66|5834.96|5835.41|5834.71|48
1729861540000|2024-10-25 13:05:40|5835.41|5834.71|5835.66|5834.96|5835.66|5834.96|5835.41|5834.71|120
1729861550000|2024-10-25 13:05:50|5835.41|5834.71|5835.41|5834.71|5835.41|5834.71|5835.41|5834.71|40
1729861560000|2024-10-25 13:06:00|5835.66|5834.96|5835.41|5834.71|5835.66|5834.96|5835.41|5834.71|72
1729861570000|2024-10-25 13:06:10|5835.66|5834.96|5835.66|5834.96|5835.66|5834.96|5835.66|5834.96|26
1729861580000|2024-10-25 13:06:20|5835.41|5834.71|5835.41|5834.71|5835.41|5834.71|5835.41|5834.71|36
1729861590000|2024-10-25 13:06:30|5835.16|5834.46|5835.16|5834.46|5835.16|5834.46|5835.16|5834.46|68
1729861600000|2024-10-25 13:06:40|5834.91|5834.21|5835.16|5834.46|5835.16|5834.46|5834.91|5834.21|76
1729861610000|2024-10-25 13:06:50|5834.91|5834.21|5834.66|5833.96|5834.91|5834.21|5834.66|5833.96|93
1729861620000|2024-10-25 13:07:00|5834.41|5833.71|5834.41|5833.71|5834.66|5833.96|5834.16|5833.46|140
1729861630000|2024-10-25 13:07:10|5834.16|5833.46|5834.16|5833.46|5834.41|5833.71|5834.16|5833.46|79
1729861640000|2024-10-25 13:07:20|5834.41|5833.71|5834.41|5833.71|5834.41|5833.71|5834.16|5833.46|135
1729861650000|2024-10-25 13:07:30|5834.66|5833.96|5834.41|5833.71|5834.66|5833.96|5834.16|5833.46|108
1729861660000|2024-10-25 13:07:40|5834.16|5833.46|5834.41|5833.71|5834.41|5833.71|5834.16|5833.46|70
1729861670000|2024-10-25 13:07:50|5834.16|5833.46|5834.41|5833.71|5834.41|5833.71|5834.16|5833.46|119
1729861680000|2024-10-25 13:08:00|5834.66|5833.96|5834.91|5834.21|5834.91|5834.21|5834.66|5833.96|78
1729861690000|2024-10-25 13:08:10|5834.66|5833.96|5834.41|5833.71|5834.66|5833.96|5834.41|5833.71|34
1729861700000|2024-10-25 13:08:20|5834.66|5833.96|5834.66|5833.96|5834.66|5833.96|5834.66|5833.96|37
1729861710000|2024-10-25 13:08:30|5834.41|5833.71|5834.41|5833.71|5834.41|5833.71|5834.41|5833.71|9
1729861720000|2024-10-25 13:08:40|5834.66|5833.96|5834.66|5833.96|5834.66|5833.96|5834.66|5833.96|4
1729861730000|2024-10-25 13:08:50|||||||||1
1729861740000|2024-10-25 13:09:00|5834.91|5834.21|5834.91|5834.21|5834.91|5834.21|5834.91|5834.21|70
1729861750000|2024-10-25 13:09:10|5835.16|5834.46|5835.16|5834.46|5835.16|5834.46|5835.16|5834.46|62
1729861760000|2024-10-25 13:09:20|||||||||63
1729861770000|2024-10-25 13:09:30|||||||||10
1729861780000|2024-10-25 13:09:40|||||||||1
1729861790000|2024-10-25 13:09:50|5834.66|5833.96|5834.66|5833.96|5834.66|5833.96|5834.66|5833.96|173
1729861800000|2024-10-25 13:10:00|5834.41|5833.71|5834.41|5833.71|5834.41|5833.71|5834.41|5833.71|75
1729861810000|2024-10-25 13:10:10|5834.16|5833.46|5834.16|5833.46|5834.16|5833.46|5834.16|5833.46|110
1729861820000|2024-10-25 13:10:20|||||||||26
1729861830000|2024-10-25 13:10:30|5833.91|5833.21|5834.16|5833.46|5834.16|5833.46|5833.91|5833.21|97
1729861840000|2024-10-25 13:10:40|5834.41|5833.71|5834.41|5833.71|5834.41|5833.71|5834.41|5833.71|45
1729861850000|2024-10-25 13:10:50|5834.16|5833.46|5834.16|5833.46|5834.16|5833.46|5834.16|5833.46|53
1729861860000|2024-10-25 13:11:00|5834.41|5833.71|5834.41|5833.71|5834.41|5833.71|5834.16|5833.46|181
1729861870000|2024-10-25 13:11:10|5834.16|5833.46|5833.91|5833.21|5834.16|5833.46|5833.91|5833.21|140
1729861880000|2024-10-25 13:11:20|5833.66|5832.96|5833.66|5832.96|5833.66|5832.96|5833.66|5832.96|80
1729861890000|2024-10-25 13:11:30|5833.91|5833.21|5833.91|5833.21|5833.91|5833.21|5833.91|5833.21|99
1729861900000|2024-10-25 13:11:40|5834.16|5833.46|5833.91|5833.21|5834.16|5833.46|5833.91|5833.21|70
1729861910000|2024-10-25 13:11:50|5834.16|5833.46|5834.41|5833.71|5834.41|5833.71|5834.16|5833.46|134
1729861920000|2024-10-25 13:12:00|5834.16|5833.46|5834.16|5833.46|5834.16|5833.46|5834.16|5833.46|52
1729861930000|2024-10-25 13:12:10|5834.41|5833.71|5834.41|5833.71|5834.41|5833.71|5834.41|5833.71|48
1729861940000|2024-10-25 13:12:20|5834.16|5833.46|5834.41|5833.71|5834.66|5833.96|5834.16|5833.46|166
1729861950000|2024-10-25 13:12:30|5834.16|5833.46|5834.41|5833.71|5834.66|5833.96|5834.16|5833.46|119
1729861960000|2024-10-25 13:12:40|5834.66|5833.96|5834.66|5833.96|5834.91|5834.21|5834.66|5833.96|68
1729861970000|2024-10-25 13:12:50|5834.41|5833.71|5834.41|5833.71|5834.41|5833.71|5834.41|5833.71|39
1729861980000|2024-10-25 13:13:00|5834.66|5833.96|5834.66|5833.96|5834.66|5833.96|5834.66|5833.96|29
1729861990000|2024-10-25 13:13:10|5834.91|5834.21|5834.91|5834.21|5834.91|5834.21|5834.91|5834.21|39
1729862000000|2024-10-25 13:13:20|5835.16|5834.46|5835.16|5834.46|5835.16|5834.46|5835.16|5834.46|66
1729862010000|2024-10-25 13:13:30|5834.91|5834.21|5835.16|5834.46|5835.16|5834.46|5834.91|5834.21|41
1729862020000|2024-10-25 13:13:40|5835.41|5834.71|5835.41|5834.71|5835.41|5834.71|5835.41|5834.71|73
1729862030000|2024-10-25 13:13:50|5835.28|5834.58|5835.41|5834.71|5835.41|5834.71|5835.28|5834.58|63
1729862040000|2024-10-25 13:14:00|5835.66|5834.96|5835.66|5834.96|5835.66|5834.96|5835.41|5834.71|108
1729862050000|2024-10-25 13:14:10|5835.41|5834.71|5835.91|5835.21|5835.91|5835.21|5835.41|5834.71|109
1729862060000|2024-10-25 13:14:20|5835.78|5835.08|5835.91|5835.21|5835.91|5835.21|5835.66|5834.96|175
1729862070000|2024-10-25 13:14:30|5835.66|5834.96|5836.16|5835.46|5836.16|5835.46|5835.66|5834.96|122
1729862080000|2024-10-25 13:14:40|5836.03|5835.33|5835.91|5835.21|5836.16|5835.46|5835.91|5835.21|66
1729862090000|2024-10-25 13:14:50|5835.78|5835.08|5835.66|5834.96|5835.91|5835.21|5835.66|5834.96|116
1729862100000|2024-10-25 13:15:00|5835.91|5835.21|5836.16|5835.46|5836.16|5835.46|5835.91|5835.21|118
1729862110000|2024-10-25 13:15:10|5835.91|5835.21|5836.16|5835.46|5836.16|5835.46|5835.91|5835.21|112
1729862120000|2024-10-25 13:15:20|5836.41|5835.71|5836.16|5835.46|5836.41|5835.71|5836.16|5835.46|130
1729862130000|2024-10-25 13:15:30|5836.41|5835.71|5836.41|5835.71|5836.41|5835.71|5836.16|5835.46|39
1729862140000|2024-10-25 13:15:40|||||||||37
1729862150000|2024-10-25 13:15:50|||||||||72
1729862160000|2024-10-25 13:16:00|5836.66|5835.96|5836.66|5835.96|5836.66|5835.96|5836.53|5835.83|146
1729862170000|2024-10-25 13:16:10|5836.41|5835.71|5836.16|5835.46|5836.66|5835.96|5836.16|5835.46|175
1729862180000|2024-10-25 13:16:20|5836.41|5835.71|5836.41|5835.71|5836.41|5835.71|5836.16|5835.46|106
1729862190000|2024-10-25 13:16:30|||||||||14
1729862200000|2024-10-25 13:16:40|||||||||75
1729862210000|2024-10-25 13:16:50|5836.66|5835.96|5836.66|5835.96|5836.66|5835.96|5836.66|5835.96|81
1729862220000|2024-10-25 13:17:00|||||||||12
1729862230000|2024-10-25 13:17:10|||||||||23
1729862240000|2024-10-25 13:17:20|5836.91|5836.21|5836.91|5836.21|5836.91|5836.21|5836.91|5836.21|226
1729862250000|2024-10-25 13:17:30|5836.66|5835.96|5836.91|5836.21|5836.91|5836.21|5836.66|5835.96|76
1729862260000|2024-10-25 13:17:40|5836.66|5835.96|5836.91|5836.21|5836.91|5836.21|5836.66|5835.96|53
1729862270000|2024-10-25 13:17:50|||||||||22
1729862280000|2024-10-25 13:18:00|5837.16|5836.46|5837.41|5836.71|5837.41|5836.71|5837.16|5836.46|349
1729862290000|2024-10-25 13:18:10|5837.66|5836.96|5838.16|5837.46|5838.16|5837.46|5837.66|5836.96|507
1729862300000|2024-10-25 13:18:20|||||||||229
1729862310000|2024-10-25 13:18:30|5838.41|5837.71|5838.41|5837.71|5838.41|5837.71|5838.41|5837.71|137
1729862320000|2024-10-25 13:18:40|5838.16|5837.46|5838.16|5837.46|5838.16|5837.46|5838.16|5837.46|202
1729862330000|2024-10-25 13:18:50|||||||||149
1729862340000|2024-10-25 13:19:00|5837.66|5836.96|5837.41|5836.71|5837.66|5836.96|5837.41|5836.71|324
1729862350000|2024-10-25 13:19:10|||||||||313
1729862360000|2024-10-25 13:19:20|||||||||183
1729862370000|2024-10-25 13:19:30|||||||||83
1729862380000|2024-10-25 13:19:40|5837.66|5836.96|5837.66|5836.96|5837.66|5836.96|5837.66|5836.96|218
1729862390000|2024-10-25 13:19:50|5837.41|5836.71|5836.66|5835.96|5837.41|5836.71|5836.66|5835.96|363
1729862400000|2024-10-25 13:20:00|5836.78|5836.08|5836.91|5836.21|5837.16|5836.46|5836.66|5835.96|128
1729862410000|2024-10-25 13:20:10|||||||||12
1729862420000|2024-10-25 13:20:20|5837.16|5836.46|5837.41|5836.71|5837.41|5836.71|5837.16|5836.46|240
1729862430000|2024-10-25 13:20:30|5837.16|5836.46|5836.91|5836.21|5837.16|5836.46|5836.91|5836.21|93
1729862440000|2024-10-25 13:20:40|5836.66|5835.96|5836.91|5836.21|5836.91|5836.21|5836.66|5835.96|120
1729862450000|2024-10-25 13:20:50|5836.66|5835.96|5836.66|5835.96|5836.66|5835.96|5836.66|5835.96|46
1729862460000|2024-10-25 13:21:00|||||||||12
1729862470000|2024-10-25 13:21:10|5836.41|5835.71|5836.66|5835.96|5836.66|5835.96|5836.41|5835.71|155
1729862480000|2024-10-25 13:21:20|5836.41|5835.71|5836.66|5835.96|5836.66|5835.96|5836.16|5835.46|176
1729862490000|2024-10-25 13:21:30|5836.91|5836.21|5836.91|5836.21|5837.16|5836.46|5836.91|5836.21|128
1729862500000|2024-10-25 13:21:40|5837.16|5836.46|5837.66|5836.96|5837.66|5836.96|5837.16|5836.46|88
1729862510000|2024-10-25 13:21:50|5837.41|5836.71|5837.41|5836.71|5837.66|5836.96|5837.41|5836.71|100
1729862520000|2024-10-25 13:22:00|5837.16|5836.46|5837.16|5836.46|5837.41|5836.71|5837.16|5836.46|183
1729862530000|2024-10-25 13:22:10|5837.41|5836.71|5837.41|5836.71|5837.41|5836.71|5837.41|5836.71|23
1729862540000|2024-10-25 13:22:20|||||||||1
1729862550000|2024-10-25 13:22:30|5837.16|5836.46|5837.16|5836.46|5837.16|5836.46|5837.16|5836.46|45
1729862560000|2024-10-25 13:22:40|5837.41|5836.71|5837.16|5836.46|5837.41|5836.71|5837.16|5836.46|41
1729862570000|2024-10-25 13:22:50|5837.41|5836.71|5837.41|5836.71|5837.41|5836.71|5837.16|5836.46|71
1729862580000|2024-10-25 13:23:00|5837.16|5836.46|5837.41|5836.71|5837.41|5836.71|5837.16|5836.46|46
1729862590000|2024-10-25 13:23:10|5837.16|5836.46|5837.41|5836.71|5837.41|5836.71|5837.16|5836.46|97
1729862600000|2024-10-25 13:23:20|5837.16|5836.46|5837.41|5836.71|5837.66|5836.96|5837.16|5836.46|282
1729862610000|2024-10-25 13:23:30|||||||||46
1729862620000|2024-10-25 13:23:40|5837.66|5836.96|5837.66|5836.96|5837.66|5836.96|5837.41|5836.71|67
1729862630000|2024-10-25 13:23:50|5837.41|5836.71|5837.41|5836.71|5837.41|5836.71|5837.41|5836.71|40
1729862640000|2024-10-25 13:24:00|5837.66|5836.96|5837.16|5836.46|5837.66|5836.96|5837.16|5836.46|147
1729862650000|2024-10-25 13:24:10|5837.41|5836.71|5837.16|5836.46|5837.41|5836.71|5837.16|5836.46|22
1729862660000|2024-10-25 13:24:20|5837.41|5836.71|5837.16|5836.46|5837.41|5836.71|5837.16|5836.46|64
1729862670000|2024-10-25 13:24:30|5836.91|5836.21|5836.91|5836.21|5836.91|5836.21|5836.91|5836.21|67
1729862680000|2024-10-25 13:24:40|||||||||4
1729862690000|2024-10-25 13:24:50|||||||||49
1729862700000|2024-10-25 13:25:00|5836.41|5835.71|5836.16|5835.46|5836.66|5835.96|5836.16|5835.46|417
1729862710000|2024-10-25 13:25:10|5836.03|5835.33|5835.91|5835.21|5836.16|5835.46|5835.91|5835.21|221
1729862720000|2024-10-25 13:25:20|5835.66|5834.96|5835.41|5834.71|5835.66|5834.96|5835.41|5834.71|248
1729862730000|2024-10-25 13:25:30|5835.66|5834.96|5835.66|5834.96|5835.66|5834.96|5835.66|5834.96|135
1729862740000|2024-10-25 13:25:40|5835.91|5835.21|5836.41|5835.71|5836.66|5835.96|5835.91|5835.21|200
1729862750000|2024-10-25 13:25:50|||||||||95
1729862760000|2024-10-25 13:26:00|5836.66|5835.96|5836.41|5835.71|5836.66|5835.96|5836.41|5835.71|148
1729862770000|2024-10-25 13:26:10|5836.28|5835.58|5836.41|5835.71|5836.41|5835.71|5836.16|5835.46|147
1729862780000|2024-10-25 13:26:20|5836.16|5835.46|5836.16|5835.46|5836.16|5835.46|5836.16|5835.46|106
1729862790000|2024-10-25 13:26:30|5836.41|5835.71|5836.66|5835.96|5836.91|5836.21|5836.41|5835.71|141
1729862800000|2024-10-25 13:26:40|||||||||49
1729862810000|2024-10-25 13:26:50|||||||||49
1729862820000|2024-10-25 13:27:00|5836.41|5835.71|5836.41|5835.71|5836.66|5835.96|5836.41|5835.71|162
1729862830000|2024-10-25 13:27:10|5836.16|5835.46|5836.41|5835.71|5836.66|5835.96|5836.16|5835.46|205
1729862840000|2024-10-25 13:27:20|5836.66|5835.96|5836.16|5835.46|5836.66|5835.96|5836.03|5835.33|157
1729862850000|2024-10-25 13:27:30|5836.41|5835.71|5836.16|5835.46|5836.41|5835.71|5836.16|5835.46|69
1729862860000|2024-10-25 13:27:40|5835.91|5835.21|5836.03|5835.33|5836.16|5835.46|5835.91|5835.21|151
1729862870000|2024-10-25 13:27:50|5836.16|5835.46|5835.66|5834.96|5836.16|5835.46|5835.66|5834.96|310
1729862880000|2024-10-25 13:28:00|5836.16|5835.46|5835.91|5835.21|5836.16|5835.46|5835.66|5834.96|224
1729862890000|2024-10-25 13:28:10|5835.66|5834.96|5835.66|5834.96|5835.91|5835.21|5835.66|5834.96|110
1729862900000|2024-10-25 13:28:20|5835.41|5834.71|5835.66|5834.96|5835.66|5834.96|5835.41|5834.71|74
1729862910000|2024-10-25 13:28:30|||||||||61
1729862920000|2024-10-25 13:28:40|5835.91|5835.21|5835.91|5835.21|5836.16|5835.46|5835.66|5834.96|227
1729862930000|2024-10-25 13:28:50|5835.66|5834.96|5835.41|5834.71|5835.66|5834.96|5835.41|5834.71|122
1729862940000|2024-10-25 13:29:00|5835.16|5834.46|5835.16|5834.46|5835.41|5834.71|5835.16|5834.46|306
1729862950000|2024-10-25 13:29:10|5834.91|5834.21|5835.16|5834.46|5835.16|5834.46|5834.66|5833.96|208
1729862960000|2024-10-25 13:29:20|5834.91|5834.21|5835.16|5834.46|5835.16|5834.46|5834.91|5834.21|164
1729862970000|2024-10-25 13:29:30|5834.91|5834.21|5834.66|5833.96|5834.91|5834.21|5834.66|5833.96|129
1729862980000|2024-10-25 13:29:40|5834.41|5833.71|5834.66|5833.96|5834.66|5833.96|5834.41|5833.71|244
1729862990000|2024-10-25 13:29:50|5834.41|5833.71|5834.16|5833.46|5834.41|5833.71|5834.16|5833.46|547
1729863000000|2024-10-25 13:30:00|5834.06|5833.56|5836.56|5836.06|5836.56|5836.06|5834.06|5833.56|4217
1729863010000|2024-10-25 13:30:10|5836.81|5836.31|5838.06|5837.56|5838.06|5837.56|5836.81|5836.31|1335
1729863020000|2024-10-25 13:30:20|5838.31|5837.81|5838.81|5838.31|5839.06|5838.56|5837.81|5837.31|1641
1729863030000|2024-10-25 13:30:30|5839.81|5839.31|5840.81|5840.31|5841.81|5841.31|5839.56|5839.06|2754
1729863040000|2024-10-25 13:30:40|5841.18|5840.68|5841.06|5840.56|5841.81|5841.31|5840.56|5840.06|1889
1729863050000|2024-10-25 13:30:50|5840.81|5840.31|5842.18|5841.68|5842.31|5841.81|5840.81|5840.31|1974
1729863060000|2024-10-25 13:31:00|5842.06|5841.56|5843.06|5842.56|5844.31|5843.81|5842.06|5841.56|2671
1729863070000|2024-10-25 13:31:10|5842.81|5842.31|5842.31|5841.81|5843.31|5842.81|5842.31|5841.81|1472
1729863080000|2024-10-25 13:31:20|5842.06|5841.56|5841.81|5841.31|5842.31|5841.81|5841.56|5841.06|989
1729863090000|2024-10-25 13:31:30|5841.56|5841.06|5843.56|5843.06|5843.56|5843.06|5841.56|5841.06|1325
1729863100000|2024-10-25 13:31:40|5843.81|5843.31|5844.31|5843.81|5844.31|5843.81|5843.31|5842.81|1339
1729863110000|2024-10-25 13:31:50|5844.06|5843.56|5843.06|5842.56|5844.31|5843.81|5842.81|5842.31|990
1729863120000|2024-10-25 13:32:00|5842.81|5842.31|5844.31|5843.81|5844.31|5843.81|5842.81|5842.31|1159
1729863130000|2024-10-25 13:32:10|5844.06|5843.56|5844.56|5844.06|5845.06|5844.56|5844.06|5843.56|1207
1729863140000|2024-10-25 13:32:20|5844.81|5844.31|5843.81|5843.31|5844.81|5844.31|5843.56|5843.06|978
1729863150000|2024-10-25 13:32:30|5844.06|5843.56|5844.56|5844.06|5844.56|5844.06|5844.06|5843.56|644
1729863160000|2024-10-25 13:32:40|5844.81|5844.31|5844.31|5843.81|5844.81|5844.31|5844.06|5843.56|1056
1729863170000|2024-10-25 13:32:50|5844.56|5844.06|5844.31|5843.81|5844.81|5844.31|5844.06|5843.56|563
1729863180000|2024-10-25 13:33:00|5844.81|5844.31|5844.81|5844.31|5845.31|5844.81|5844.56|5844.06|1041
1729863190000|2024-10-25 13:33:10|5844.56|5844.06|5843.56|5843.06|5844.81|5844.31|5843.31|5842.81|682
1729863200000|2024-10-25 13:33:20|5843.31|5842.81|5843.31|5842.81|5843.56|5843.06|5843.31|5842.81|417
1729863210000|2024-10-25 13:33:30|5843.56|5843.06|5842.56|5842.06|5843.56|5843.06|5842.06|5841.56|987
1729863220000|2024-10-25 13:33:40|5842.31|5841.81|5842.06|5841.56|5842.56|5842.06|5841.56|5841.06|759
1729863230000|2024-10-25 13:33:50|5842.31|5841.81|5842.31|5841.81|5842.56|5842.06|5842.31|5841.81|696
1729863240000|2024-10-25 13:34:00|5842.06|5841.56|5842.06|5841.56|5842.06|5841.56|5841.31|5840.81|1055
1729863250000|2024-10-25 13:34:10|5841.81|5841.31|5841.56|5841.06|5842.06|5841.56|5841.31|5840.81|427
1729863260000|2024-10-25 13:34:20|5841.68|5841.18|5841.56|5841.06|5841.81|5841.31|5841.31|5840.81|696
1729863270000|2024-10-25 13:34:30|5841.31|5840.81|5841.06|5840.56|5841.81|5841.31|5840.31|5839.81|963
1729863280000|2024-10-25 13:34:40|5841.31|5840.81|5840.81|5840.31|5841.56|5841.06|5840.56|5840.06|493
1729863290000|2024-10-25 13:34:50|5840.56|5840.06|5840.31|5839.81|5841.06|5840.56|5840.31|5839.81|456
1729863300000|2024-10-25 13:35:00|5840.56|5840.06|5841.06|5840.56|5841.31|5840.81|5840.56|5840.06|1109
1729863310000|2024-10-25 13:35:10|5840.81|5840.31|5842.31|5841.81|5842.31|5841.81|5840.56|5840.06|875
1729863320000|2024-10-25 13:35:20|5842.56|5842.06|5843.31|5842.81|5843.31|5842.81|5842.06|5841.56|657
1729863330000|2024-10-25 13:35:30|5843.06|5842.56|5843.93|5843.43|5844.31|5843.81|5843.06|5842.56|1502
1729863340000|2024-10-25 13:35:40|5843.81|5843.31|5842.81|5842.31|5844.06|5843.56|5842.81|5842.31|444
1729863350000|2024-10-25 13:35:50|5843.06|5842.56|5841.81|5841.31|5843.31|5842.81|5841.81|5841.31|718
1729863360000|2024-10-25 13:36:00|5842.06|5841.56|5842.31|5841.81|5843.06|5842.56|5842.06|5841.56|631
1729863370000|2024-10-25 13:36:10|5842.56|5842.06|5842.06|5841.56|5842.56|5842.06|5842.06|5841.56|641
1729863380000|2024-10-25 13:36:20|5842.31|5841.81|5841.81|5841.31|5842.31|5841.81|5841.81|5841.31|461
1729863390000|2024-10-25 13:36:30|5841.56|5841.06|5841.31|5840.81|5841.81|5841.31|5841.31|5840.81|355
1729863400000|2024-10-25 13:36:40|5841.56|5841.06|5842.06|5841.56|5842.06|5841.56|5841.31|5840.81|526
1729863410000|2024-10-25 13:36:50|5842.31|5841.81|5841.56|5841.06|5842.31|5841.81|5841.18|5840.68|2226
1729863420000|2024-10-25 13:37:00|5841.81|5841.31|5840.56|5840.06|5842.31|5841.81|5840.56|5840.06|1016
1729863430000|2024-10-25 13:37:10|5840.81|5840.31|5840.81|5840.31|5841.31|5840.81|5840.06|5839.56|628
1729863440000|2024-10-25 13:37:20|5840.56|5840.06|5839.81|5839.31|5841.06|5840.56|5839.81|5839.31|682
1729863450000|2024-10-25 13:37:30|5840.06|5839.56|5840.31|5839.81|5840.56|5840.06|5839.56|5839.06|521
1729863460000|2024-10-25 13:37:40|5840.06|5839.56|5840.31|5839.81|5840.81|5840.31|5839.81|5839.31|552
1729863470000|2024-10-25 13:37:50|5840.56|5840.06|5840.81|5840.31|5840.81|5840.31|5840.31|5839.81|549
1729863480000|2024-10-25 13:38:00|5841.31|5840.81|5841.06|5840.56|5842.06|5841.56|5841.06|5840.56|890
1729863490000|2024-10-25 13:38:10|5840.56|5840.06|5841.56|5841.06|5841.56|5841.06|5840.56|5840.06|268
1729863500000|2024-10-25 13:38:20|5841.31|5840.81|5841.56|5841.06|5841.81|5841.31|5841.06|5840.56|330
1729863510000|2024-10-25 13:38:30|5841.31|5840.81|5840.56|5840.06|5841.31|5840.81|5840.31|5839.81|682
1729863520000|2024-10-25 13:38:40|5840.31|5839.81|5841.06|5840.56|5841.06|5840.56|5840.31|5839.81|279
1729863530000|2024-10-25 13:38:50|5841.31|5840.81|5841.06|5840.56|5841.31|5840.81|5840.81|5840.31|266
1729863540000|2024-10-25 13:39:00|5840.81|5840.31|5841.06|5840.56|5841.06|5840.56|5840.81|5840.31|175
1729863550000|2024-10-25 13:39:10|5841.31|5840.81|5841.06|5840.56|5841.31|5840.81|5840.81|5840.31|284
1729863560000|2024-10-25 13:39:20|5840.81|5840.31|5840.56|5840.06|5841.06|5840.56|5840.06|5839.56|412
1729863570000|2024-10-25 13:39:30|5840.81|5840.31|5841.81|5841.31|5842.06|5841.56|5840.81|5840.31|416
1729863580000|2024-10-25 13:39:40|5841.56|5841.06|5842.06|5841.56|5842.06|5841.56|5841.56|5841.06|284
1729863590000|2024-10-25 13:39:50|5841.81|5841.31|5841.81|5841.31|5841.81|5841.31|5841.56|5841.06|314
1729863600000|2024-10-25 13:40:00|5841.68|5841.18|5842.31|5841.81|5842.56|5842.06|5841.68|5841.18|614
1729863610000|2024-10-25 13:40:10|5842.06|5841.56|5843.06|5842.56|5843.06|5842.56|5842.06|5841.56|472
1729863620000|2024-10-25 13:40:20|5843.31|5842.81|5843.06|5842.56|5843.31|5842.81|5843.06|5842.56|343
1729863630000|2024-10-25 13:40:30|5842.81|5842.31|5842.06|5841.56|5842.81|5842.31|5841.81|5841.31|529
1729863640000|2024-10-25 13:40:40|5842.31|5841.81|5842.56|5842.06|5842.56|5842.06|5841.81|5841.31|510
1729863650000|2024-10-25 13:40:50|5842.31|5841.81|5842.06|5841.56|5842.56|5842.06|5841.81|5841.31|322
1729863660000|2024-10-25 13:41:00|5842.31|5841.81|5841.31|5840.81|5842.31|5841.81|5841.31|5840.81|548
1729863670000|2024-10-25 13:41:10|5841.56|5841.06|5842.06|5841.56|5842.06|5841.56|5841.56|5841.06|297
1729863680000|2024-10-25 13:41:20|5841.81|5841.31|5841.56|5841.06|5841.81|5841.31|5841.56|5841.06|221
1729863690000|2024-10-25 13:41:30|||||||||69
1729863700000|2024-10-25 13:41:40|5840.81|5840.31|5840.56|5840.06|5841.06|5840.56|5840.56|5840.06|573
1729863710000|2024-10-25 13:41:50|5840.81|5840.31|5841.31|5840.81|5841.31|5840.81|5840.81|5840.31|185
1729863720000|2024-10-25 13:42:00|5841.56|5841.06|5841.31|5840.81|5841.56|5841.06|5841.06|5840.56|470
1729863730000|2024-10-25 13:42:10|5841.06|5840.56|5841.81|5841.31|5841.81|5841.31|5841.06|5840.56|269
1729863740000|2024-10-25 13:42:20|5841.56|5841.06|5841.56|5841.06|5841.81|5841.31|5841.31|5840.81|362
1729863750000|2024-10-25 13:42:30|5841.31|5840.81|5842.31|5841.81|5842.31|5841.81|5841.31|5840.81|197
1729863760000|2024-10-25 13:42:40|5842.56|5842.06|5841.56|5841.06|5842.81|5842.31|5841.56|5841.06|467
1729863770000|2024-10-25 13:42:50|5841.81|5841.31|5842.56|5842.06|5842.56|5842.06|5841.81|5841.31|228
1729863780000|2024-10-25 13:43:00|5842.81|5842.31|5843.56|5843.06|5843.56|5843.06|5842.56|5842.06|612
1729863790000|2024-10-25 13:43:10|5843.31|5842.81|5843.81|5843.31|5843.81|5843.31|5843.31|5842.81|371
1729863800000|2024-10-25 13:43:20|5844.06|5843.56|5844.31|5843.81|5844.81|5844.31|5844.06|5843.56|789
1729863810000|2024-10-25 13:43:30|5844.56|5844.06|5845.06|5844.56|5845.56|5845.06|5844.31|5843.81|983
1729863820000|2024-10-25 13:43:40|5845.31|5844.81|5845.31|5844.81|5845.31|5844.81|5845.06|5844.56|403
1729863830000|2024-10-25 13:43:50|5845.56|5845.06|5845.06|5844.56|5845.56|5845.06|5844.81|5844.31|305
1729863840000|2024-10-25 13:44:00|5844.81|5844.31|5844.31|5843.81|5845.06|5844.56|5844.06|5843.56|626
1729863850000|2024-10-25 13:44:10|5844.56|5844.06|5844.56|5844.06|5845.06|5844.56|5844.56|5844.06|432
1729863860000|2024-10-25 13:44:20|5844.31|5843.81|5844.81|5844.31|5844.81|5844.31|5843.81|5843.31|452
1729863870000|2024-10-25 13:44:30|5844.56|5844.06|5844.31|5843.81|5844.81|5844.31|5843.56|5843.06|1487
1729863880000|2024-10-25 13:44:40|5844.56|5844.06|5844.56|5844.06|5844.56|5844.06|5844.31|5843.81|280
1729863890000|2024-10-25 13:44:50|5844.81|5844.31|5844.81|5844.31|5844.81|5844.31|5844.31|5843.81|346
1729863900000|2024-10-25 13:45:00|5845.06|5844.56|5846.06|5845.56|5846.56|5846.06|5845.06|5844.56|2263
1729863910000|2024-10-25 13:45:10|5846.31|5845.81|5845.81|5845.31|5846.56|5846.06|5845.81|5845.31|461
1729863920000|2024-10-25 13:45:20|5846.06|5845.56|5846.81|5846.31|5847.06|5846.56|5846.06|5845.56|743
1729863930000|2024-10-25 13:45:30|5847.06|5846.56|5846.56|5846.06|5847.56|5847.06|5846.56|5846.06|612
1729863940000|2024-10-25 13:45:40|5846.31|5845.81|5846.56|5846.06|5846.56|5846.06|5846.31|5845.81|678
1729863950000|2024-10-25 13:45:50|5846.81|5846.31|5846.56|5846.06|5846.81|5846.31|5846.31|5845.81|749
1729863960000|2024-10-25 13:46:00|5846.81|5846.31|5848.56|5848.06|5848.56|5848.06|5846.81|5846.31|1999
1729863970000|2024-10-25 13:46:10|5848.81|5848.31|5849.31|5848.81|5849.56|5849.06|5848.81|5848.31|1055
1729863980000|2024-10-25 13:46:20|5849.56|5849.06|5850.56|5850.06|5850.56|5850.06|5849.56|5849.06|1216
1729863990000|2024-10-25 13:46:30|5850.81|5850.31|5851.06|5850.56|5851.31|5850.81|5850.56|5850.06|1448
1729864000000|2024-10-25 13:46:40|5851.31|5850.81|5851.56|5851.06|5852.06|5851.56|5850.81|5850.31|1127
1729864010000|2024-10-25 13:46:50|5851.06|5850.56|5850.06|5849.56|5851.06|5850.56|5850.06|5849.56|1235
1729864020000|2024-10-25 13:47:00|5850.31|5849.81|5849.56|5849.06|5850.81|5850.31|5849.31|5848.81|1220
1729864030000|2024-10-25 13:47:10|5849.81|5849.31|5850.06|5849.56|5850.56|5850.06|5849.81|5849.31|961
1729864040000|2024-10-25 13:47:20|5850.31|5849.81|5850.56|5850.06|5850.56|5850.06|5850.06|5849.56|860
1729864050000|2024-10-25 13:47:30|5850.31|5849.81|5850.31|5849.81|5850.31|5849.81|5849.81|5849.31|437
1729864060000|2024-10-25 13:47:40|5850.06|5849.56|5849.56|5849.06|5850.06|5849.56|5849.56|5849.06|526
1729864070000|2024-10-25 13:47:50|5849.81|5849.31|5849.06|5848.56|5849.81|5849.31|5849.06|5848.56|632
1729864080000|2024-10-25 13:48:00|5849.81|5849.31|5849.56|5849.06|5850.31|5849.81|5849.31|5848.81|1506
1729864090000|2024-10-25 13:48:10|5849.31|5848.81|5849.31|5848.81|5849.31|5848.81|5849.31|5848.81|366
1729864100000|2024-10-25 13:48:20|5849.56|5849.06|5850.06|5849.56|5850.06|5849.56|5849.31|5848.81|477
1729864110000|2024-10-25 13:48:30|5850.31|5849.81|5850.31|5849.81|5850.31|5849.81|5850.31|5849.81|340
1729864120000|2024-10-25 13:48:40|5850.56|5850.06|5850.31|5849.81|5851.06|5850.56|5850.31|5849.81|921
1729864130000|2024-10-25 13:48:50|5850.06|5849.56|5849.56|5849.06|5850.06|5849.56|5849.56|5849.06|459
1729864140000|2024-10-25 13:49:00|5849.81|5849.31|5849.56|5849.06|5849.81|5849.31|5849.31|5848.81|397
1729864150000|2024-10-25 13:49:10|5849.31|5848.81|5848.81|5848.31|5849.56|5849.06|5848.81|5848.31|383
1729864160000|2024-10-25 13:49:20|5848.56|5848.06|5848.81|5848.31|5849.06|5848.56|5848.31|5847.81|825
1729864170000|2024-10-25 13:49:30|5849.06|5848.56|5849.56|5849.06|5849.81|5849.31|5848.81|5848.31|729
1729864180000|2024-10-25 13:49:40|5849.81|5849.31|5849.56|5849.06|5850.06|5849.56|5849.56|5849.06|418
1729864190000|2024-10-25 13:49:50|5849.06|5848.56|5848.56|5848.06|5849.31|5848.81|5848.56|5848.06|590
1729864200000|2024-10-25 13:50:00|5848.81|5848.31|5848.81|5848.31|5849.56|5849.06|5848.81|5848.31|820
1729864210000|2024-10-25 13:50:10|5849.06|5848.56|5848.56|5848.06|5849.06|5848.56|5848.56|5848.06|312
1729864220000|2024-10-25 13:50:20|5848.81|5848.31|5849.56|5849.06|5849.56|5849.06|5848.56|5848.06|590
1729864230000|2024-10-25 13:50:30|5849.81|5849.31|5849.56|5849.06|5849.81|5849.31|5849.31|5848.81|514
1729864240000|2024-10-25 13:50:40|5849.31|5848.81|5850.06|5849.56|5850.06|5849.56|5849.31|5848.81|746
1729864250000|2024-10-25 13:50:50|5849.81|5849.31|5849.81|5849.31|5850.06|5849.56|5849.56|5849.06|584
1729864260000|2024-10-25 13:51:00|5850.06|5849.56|5849.81|5849.31|5850.06|5849.56|5849.81|5849.31|272
1729864270000|2024-10-25 13:51:10|5849.56|5849.06|5849.31|5848.81|5850.06|5849.56|5849.31|5848.81|610
1729864280000|2024-10-25 13:51:20|5849.56|5849.06|5849.06|5848.56|5849.56|5849.06|5849.06|5848.56|258
1729864290000|2024-10-25 13:51:30|5848.81|5848.31|5849.06|5848.56|5849.56|5849.06|5848.81|5848.31|720
1729864300000|2024-10-25 13:51:40|5849.31|5848.81|5849.06|5848.56|5849.31|5848.81|5849.06|5848.56|188
1729864310000|2024-10-25 13:51:50|5849.31|5848.81|5849.31|5848.81|5849.31|5848.81|5849.06|5848.56|249
1729864320000|2024-10-25 13:52:00|5849.56|5849.06|5849.56|5849.06|5849.56|5849.06|5849.31|5848.81|240
1729864330000|2024-10-25 13:52:10|5849.81|5849.31|5849.06|5848.56|5849.81|5849.31|5849.06|5848.56|506
1729864340000|2024-10-25 13:52:20|5848.81|5848.31|5848.56|5848.06|5848.81|5848.31|5848.31|5847.81|542
1729864350000|2024-10-25 13:52:30|5848.81|5848.31|5849.81|5849.31|5849.81|5849.31|5848.81|5848.31|504
1729864360000|2024-10-25 13:52:40|5850.06|5849.56|5849.31|5848.81|5850.06|5849.56|5849.31|5848.81|390
1729864370000|2024-10-25 13:52:50|5849.06|5848.56|5849.31|5848.81|5849.56|5849.06|5849.06|5848.56|189
1729864380000|2024-10-25 13:53:00|5849.56|5849.06|5849.06|5848.56|5849.56|5849.06|5848.81|5848.31|454
1729864390000|2024-10-25 13:53:10|5849.31|5848.81|5849.31|5848.81|5849.31|5848.81|5849.06|5848.56|211
1729864400000|2024-10-25 13:53:20|5849.56|5849.06|5849.81|5849.31|5849.81|5849.31|5849.56|5849.06|296
1729864410000|2024-10-25 13:53:30|5849.56|5849.06|5849.06|5848.56|5849.81|5849.31|5849.06|5848.56|338
1729864420000|2024-10-25 13:53:40|5849.31|5848.81|5849.56|5849.06|5849.56|5849.06|5848.81|5848.31|519
1729864430000|2024-10-25 13:53:50|5849.81|5849.31|5850.06|5849.56|5850.06|5849.56|5849.56|5849.06|321
1729864440000|2024-10-25 13:54:00|5849.81|5849.31|5849.31|5848.81|5849.81|5849.31|5849.31|5848.81|404
1729864450000|2024-10-25 13:54:10|5849.56|5849.06|5849.56|5849.06|5849.81|5849.31|5849.06|5848.56|438
1729864460000|2024-10-25 13:54:20|5849.81|5849.31|5849.56|5849.06|5849.81|5849.31|5849.56|5849.06|244
1729864470000|2024-10-25 13:54:30|5849.81|5849.31|5849.56|5849.06|5850.06|5849.56|5849.31|5848.81|613
1729864480000|2024-10-25 13:54:40|5849.31|5848.81|5849.31|5848.81|5849.31|5848.81|5849.06|5848.56|240
1729864490000|2024-10-25 13:54:50|5849.56|5849.06|5849.31|5848.81|5849.56|5849.06|5849.06|5848.56|357
1729864500000|2024-10-25 13:55:00|5849.56|5849.06|5849.31|5848.81|5849.56|5849.06|5849.06|5848.56|359
1729864510000|2024-10-25 13:55:10|5849.56|5849.06|5849.31|5848.81|5849.56|5849.06|5849.06|5848.56|370
1729864520000|2024-10-25 13:55:20|5849.56|5849.06|5849.81|5849.31|5849.81|5849.31|5849.31|5848.81|403
1729864530000|2024-10-25 13:55:30|5850.06|5849.56|5850.56|5850.06|5850.81|5850.31|5850.06|5849.56|656
1729864540000|2024-10-25 13:55:40|5850.81|5850.31|5850.56|5850.06|5851.06|5850.56|5850.56|5850.06|531
1729864550000|2024-10-25 13:55:50|5850.81|5850.31|5851.56|5851.06|5851.56|5851.06|5850.81|5850.31|500
1729864560000|2024-10-25 13:56:00|5851.31|5850.81|5851.31|5850.81|5851.31|5850.81|5851.31|5850.81|329
1729864570000|2024-10-25 13:56:10|5851.06|5850.56|5851.31|5850.81|5851.31|5850.81|5851.06|5850.56|237
1729864580000|2024-10-25 13:56:20|5851.06|5850.56|5851.31|5850.81|5851.56|5851.06|5851.06|5850.56|318
1729864590000|2024-10-25 13:56:30|5851.56|5851.06|5851.56|5851.06|5851.81|5851.31|5851.56|5851.06|490
1729864600000|2024-10-25 13:56:40|5851.81|5851.31|5851.81|5851.31|5851.81|5851.31|5851.56|5851.06|353
1729864610000|2024-10-25 13:56:50|5852.06|5851.56|5852.31|5851.81|5852.31|5851.81|5852.06|5851.56|447
1729864620000|2024-10-25 13:57:00|5852.06|5851.56|5851.56|5851.06|5852.31|5851.81|5851.56|5851.06|500
1729864630000|2024-10-25 13:57:10|5851.81|5851.31|5851.56|5851.06|5852.06|5851.56|5851.56|5851.06|323
1729864640000|2024-10-25 13:57:20|5851.81|5851.31|5851.81|5851.31|5851.81|5851.31|5851.56|5851.06|274
1729864650000|2024-10-25 13:57:30|5851.68|5851.18|5852.06|5851.56|5852.06|5851.56|5851.68|5851.18|232
1729864660000|2024-10-25 13:57:40|5851.81|5851.31|5851.56|5851.06|5851.81|5851.31|5851.31|5850.81|345
1729864670000|2024-10-25 13:57:50|5851.81|5851.31|5851.81|5851.31|5851.81|5851.31|5851.56|5851.06|137
1729864680000|2024-10-25 13:58:00|5852.06|5851.56|5852.31|5851.81|5852.31|5851.81|5851.81|5851.31|225
1729864690000|2024-10-25 13:58:10|5852.56|5852.06|5852.06|5851.56|5852.56|5852.06|5852.06|5851.56|493
1729864700000|2024-10-25 13:58:20|5852.31|5851.81|5852.56|5852.06|5852.56|5852.06|5852.31|5851.81|310
1729864710000|2024-10-25 13:58:30|5852.81|5852.31|5853.06|5852.56|5853.06|5852.56|5852.81|5852.31|365
1729864720000|2024-10-25 13:58:40|5853.31|5852.81|5853.56|5853.06|5853.56|5853.06|5853.06|5852.56|550
1729864730000|2024-10-25 13:58:50|5853.81|5853.31|5853.56|5853.06|5853.81|5853.31|5853.56|5853.06|435
1729864740000|2024-10-25 13:59:00|5853.81|5853.31|5854.06|5853.56|5854.31|5853.81|5853.81|5853.31|703
1729864750000|2024-10-25 13:59:10|5854.31|5853.81|5853.31|5852.81|5854.31|5853.81|5853.31|5852.81|452
1729864760000|2024-10-25 13:59:20|5853.56|5853.06|5853.56|5853.06|5853.56|5853.06|5853.31|5852.81|405
1729864770000|2024-10-25 13:59:30|5853.31|5852.81|5852.81|5852.31|5853.56|5853.06|5851.93|5851.43|2002
1729864780000|2024-10-25 13:59:40|5853.06|5852.56|5852.93|5852.43|5853.18|5852.68|5852.93|5852.43|568
1729864790000|2024-10-25 13:59:50|5852.81|5852.31|5852.43|5851.93|5852.81|5852.31|5851.93|5851.43|385
1729864800000|2024-10-25 14:00:00|5853.18|5852.68|5855.31|5854.81|5855.56|5855.06|5853.18|5852.68|1574
1729864810000|2024-10-25 14:00:10|5855.56|5855.06|5855.56|5855.06|5856.81|5856.31|5855.56|5855.06|1173
1729864820000|2024-10-25 14:00:20|5855.81|5855.31|5855.31|5854.81|5855.81|5855.31|5855.06|5854.56|851
1729864830000|2024-10-25 14:00:30|5855.56|5855.06|5855.81|5855.31|5855.81|5855.31|5855.31|5854.81|698
1729864840000|2024-10-25 14:00:40|5856.06|5855.56|5855.06|5854.56|5856.06|5855.56|5854.56|5854.06|650
1729864850000|2024-10-25 14:00:50|5854.81|5854.31|5855.81|5855.31|5855.81|5855.31|5854.81|5854.31|370
1729864860000|2024-10-25 14:01:00|5855.68|5855.18|5854.31|5853.81|5855.81|5855.31|5854.06|5853.56|727
1729864870000|2024-10-25 14:01:10|5854.06|5853.56|5854.81|5854.31|5854.81|5854.31|5854.06|5853.56|500
1729864880000|2024-10-25 14:01:20|5855.06|5854.56|5855.56|5855.06|5855.81|5855.31|5854.56|5854.06|1110
1729864890000|2024-10-25 14:01:30|5855.81|5855.31|5857.31|5856.81|5857.56|5857.06|5855.81|5855.31|1256
1729864900000|2024-10-25 14:01:40|5857.81|5857.31|5857.31|5856.81|5857.81|5857.31|5856.81|5856.31|1464
1729864910000|2024-10-25 14:01:50|5857.56|5857.06|5857.56|5857.06|5858.81|5858.31|5857.31|5856.81|1120
1729864920000|2024-10-25 14:02:00|5857.81|5857.31|5858.56|5858.06|5858.81|5858.31|5856.81|5856.31|1124
1729864930000|2024-10-25 14:02:10|5858.31|5857.81|5858.31|5857.81|5858.81|5858.31|5858.06|5857.56|746
1729864940000|2024-10-25 14:02:20|5858.56|5858.06|5860.56|5860.06|5860.56|5860.06|5858.31|5857.81|2133
1729864950000|2024-10-25 14:02:30|5861.06|5860.56|5860.31|5859.81|5861.81|5861.31|5860.31|5859.81|1871
1729864960000|2024-10-25 14:02:40|5860.06|5859.56|5860.06|5859.56|5860.31|5859.81|5859.81|5859.31|886
1729864970000|2024-10-25 14:02:50|5860.31|5859.81|5860.31|5859.81|5860.56|5860.06|5860.06|5859.56|769
1729864980000|2024-10-25 14:03:00|5860.43|5859.93|5860.06|5859.56|5860.56|5860.06|5859.81|5859.31|618
1729864990000|2024-10-25 14:03:10|5859.81|5859.31|5859.56|5859.06|5860.06|5859.56|5859.31|5858.81|668
1729865000000|2024-10-25 14:03:20|5859.81|5859.31|5860.06|5859.56|5860.31|5859.81|5859.81|5859.31|892
1729865010000|2024-10-25 14:03:30|5859.81|5859.31|5859.81|5859.31|5860.06|5859.56|5859.56|5859.06|582
1729865020000|2024-10-25 14:03:40|5859.56|5859.06|5858.81|5858.31|5859.81|5859.31|5858.81|5858.31|695
1729865030000|2024-10-25 14:03:50|5858.56|5858.06|5857.81|5857.31|5858.56|5858.06|5857.81|5857.31|676
1729865040000|2024-10-25 14:04:00|5857.56|5857.06|5857.06|5856.56|5857.56|5857.06|5856.31|5855.81|1460
1729865050000|2024-10-25 14:04:10|5857.31|5856.81|5856.06|5855.56|5857.31|5856.81|5855.81|5855.31|1136
1729865060000|2024-10-25 14:04:20|5856.31|5855.81|5857.81|5857.31|5858.06|5857.56|5856.31|5855.81|789
1729865070000|2024-10-25 14:04:30|5858.06|5857.56|5858.56|5858.06|5858.56|5858.06|5857.81|5857.31|630
1729865080000|2024-10-25 14:04:40|5858.81|5858.31|5858.81|5858.31|5858.81|5858.31|5858.56|5858.06|270
1729865090000|2024-10-25 14:04:50|5859.06|5858.56|5859.31|5858.81|5859.56|5859.06|5858.81|5858.31|467
1729865100000|2024-10-25 14:05:00|5859.56|5859.06|5859.56|5859.06|5860.06|5859.56|5859.31|5858.81|1012
1729865110000|2024-10-25 14:05:10|5859.31|5858.81|5858.06|5857.56|5859.56|5859.06|5858.06|5857.56|638
1729865120000|2024-10-25 14:05:20|5858.31|5857.81|5858.56|5858.06|5858.81|5858.31|5857.81|5857.31|754
1729865130000|2024-10-25 14:05:30|5858.31|5857.81|5857.81|5857.31|5858.56|5858.06|5857.81|5857.31|441
1729865140000|2024-10-25 14:05:40|5858.06|5857.56|5857.06|5856.56|5858.06|5857.56|5856.81|5856.31|694
1729865150000|2024-10-25 14:05:50|5856.81|5856.31|5856.81|5856.31|5857.31|5856.81|5856.31|5855.81|923
1729865160000|2024-10-25 14:06:00|5857.06|5856.56|5857.06|5856.56|5857.56|5857.06|5856.56|5856.06|992
1729865170000|2024-10-25 14:06:10|5856.81|5856.31|5855.81|5855.31|5857.06|5856.56|5855.81|5855.31|775
1729865180000|2024-10-25 14:06:20|5856.06|5855.56|5856.81|5856.31|5856.81|5856.31|5856.06|5855.56|751
1729865190000|2024-10-25 14:06:30|5856.56|5856.06|5857.06|5856.56|5857.06|5856.56|5856.56|5856.06|525
1729865200000|2024-10-25 14:06:40|5857.31|5856.81|5857.56|5857.06|5857.81|5857.31|5857.06|5856.56|498
1729865210000|2024-10-25 14:06:50|5857.81|5857.31|5857.56|5857.06|5858.06|5857.56|5857.56|5857.06|335
1729865220000|2024-10-25 14:07:00|5857.81|5857.31|5858.06|5857.56|5858.06|5857.56|5857.56|5857.06|310
1729865230000|2024-10-25 14:07:10|5858.31|5857.81|5857.56|5857.06|5858.31|5857.81|5857.56|5857.06|537
1729865240000|2024-10-25 14:07:20|5857.81|5857.31|5858.81|5858.31|5858.81|5858.31|5857.56|5857.06|485
1729865250000|2024-10-25 14:07:30|5859.06|5858.56|5858.56|5858.06|5859.06|5858.56|5858.56|5858.06|695
1729865260000|2024-10-25 14:07:40|5858.31|5857.81|5859.06|5858.56|5859.06|5858.56|5858.31|5857.81|488
1729865270000|2024-10-25 14:07:50|5859.31|5858.81|5859.56|5859.06|5859.81|5859.31|5859.31|5858.81|400
1729865280000|2024-10-25 14:08:00|5859.81|5859.31|5859.81|5859.31|5860.31|5859.81|5859.81|5859.31|700
1729865290000|2024-10-25 14:08:10|5860.06|5859.56|5860.06|5859.56|5860.31|5859.81|5860.06|5859.56|251
1729865300000|2024-10-25 14:08:20|5859.81|5859.31|5860.31|5859.81|5860.56|5860.06|5859.81|5859.31|707
1729865310000|2024-10-25 14:08:30|5860.06|5859.56|5860.06|5859.56|5860.06|5859.56|5860.06|5859.56|161
1729865320000|2024-10-25 14:08:40|5859.81|5859.31|5860.06|5859.56|5860.06|5859.56|5859.31|5858.81|596
1729865330000|2024-10-25 14:08:50|5860.56|5860.06|5860.56|5860.06|5860.81|5860.31|5860.56|5860.06|803
1729865340000|2024-10-25 14:09:00|5860.81|5860.31|5861.06|5860.56|5861.06|5860.56|5860.31|5859.81|450
1729865350000|2024-10-25 14:09:10|5860.81|5860.31|5860.06|5859.56|5860.81|5860.31|5859.81|5859.31|680
1729865360000|2024-10-25 14:09:20|5859.81|5859.31|5859.56|5859.06|5860.06|5859.56|5859.56|5859.06|494
1729865370000|2024-10-25 14:09:30|5859.81|5859.31|5859.81|5859.31|5860.06|5859.56|5859.56|5859.06|300
1729865380000|2024-10-25 14:09:40|5859.31|5858.81|5859.31|5858.81|5859.56|5859.06|5859.06|5858.56|400
1729865390000|2024-10-25 14:09:50|5859.56|5859.06|5859.81|5859.31|5860.06|5859.56|5859.56|5859.06|341
1729865400000|2024-10-25 14:10:00|5859.56|5859.06|5860.31|5859.81|5860.56|5860.06|5859.56|5859.06|762
1729865410000|2024-10-25 14:10:10|5860.56|5860.06|5860.56|5860.06|5860.81|5860.31|5860.56|5860.06|467
1729865420000|2024-10-25 14:10:20|5860.81|5860.31|5860.56|5860.06|5860.81|5860.31|5860.56|5860.06|539
1729865430000|2024-10-25 14:10:30|5860.31|5859.81|5860.56|5860.06|5860.81|5860.31|5860.31|5859.81|717
1729865440000|2024-10-25 14:10:40|5860.81|5860.31|5860.56|5860.06|5860.81|5860.31|5860.56|5860.06|665
1729865450000|2024-10-25 14:10:50|5860.81|5860.31|5860.56|5860.06|5860.81|5860.31|5860.31|5859.81|430
1729865460000|2024-10-25 14:11:00|5860.68|5860.18|5860.31|5859.81|5860.81|5860.31|5860.31|5859.81|363
1729865470000|2024-10-25 14:11:10|5860.06|5859.56|5860.56|5860.06|5860.81|5860.31|5860.06|5859.56|387
1729865480000|2024-10-25 14:11:20|5860.31|5859.81|5860.06|5859.56|5860.31|5859.81|5859.81|5859.31|339
1729865490000|2024-10-25 14:11:30|5860.31|5859.81|5860.56|5860.06|5860.56|5860.06|5860.31|5859.81|276
1729865500000|2024-10-25 14:11:40|5860.31|5859.81|5859.81|5859.31|5860.31|5859.81|5859.56|5859.06|508
1729865510000|2024-10-25 14:11:50|5859.56|5859.06|5859.31|5858.81|5859.56|5859.06|5859.06|5858.56|555
1729865520000|2024-10-25 14:12:00|5859.06|5858.56|5858.31|5857.81|5859.31|5858.81|5858.31|5857.81|639
1729865530000|2024-10-25 14:12:10|5858.06|5857.56|5858.81|5858.31|5859.06|5858.56|5857.81|5857.31|855
1729865540000|2024-10-25 14:12:20|5859.06|5858.56|5857.81|5857.31|5859.06|5858.56|5857.81|5857.31|634
1729865550000|2024-10-25 14:12:30|5857.56|5857.06|5856.31|5855.81|5857.81|5857.31|5856.31|5855.81|889
1729865560000|2024-10-25 14:12:40|5856.06|5855.56|5855.06|5854.56|5856.31|5855.81|5855.06|5854.56|1385
1729865570000|2024-10-25 14:12:50|5855.31|5854.81|5855.81|5855.31|5856.06|5855.56|5855.31|5854.81|830
1729865580000|2024-10-25 14:13:00|5856.06|5855.56|5856.06|5855.56|5856.56|5856.06|5855.81|5855.31|1098
1729865590000|2024-10-25 14:13:10|5856.31|5855.81|5857.31|5856.81|5857.31|5856.81|5856.31|5855.81|1208
1729865600000|2024-10-25 14:13:20|5857.06|5856.56|5856.81|5856.31|5857.06|5856.56|5856.81|5856.31|399
1729865610000|2024-10-25 14:13:30|5857.06|5856.56|5857.06|5856.56|5857.81|5857.31|5856.56|5856.06|718
1729865620000|2024-10-25 14:13:40|5857.31|5856.81|5858.31|5857.81|5858.56|5858.06|5857.31|5856.81|614
1729865630000|2024-10-25 14:13:50|5858.56|5858.06|5857.56|5857.06|5858.56|5858.06|5857.56|5857.06|410
1729865640000|2024-10-25 14:14:00|5857.06|5856.56|5856.81|5856.31|5857.06|5856.56|5856.81|5856.31|555
1729865650000|2024-10-25 14:14:10|5857.06|5856.56|5855.56|5855.06|5857.06|5856.56|5855.56|5855.06|661
1729865660000|2024-10-25 14:14:20|5855.81|5855.31|5857.06|5856.56|5857.06|5856.56|5855.31|5854.81|774
1729865670000|2024-10-25 14:14:30|5857.31|5856.81|5856.56|5856.06|5857.31|5856.81|5856.56|5856.06|642
1729865680000|2024-10-25 14:14:40|5856.81|5856.31|5857.06|5856.56|5857.06|5856.56|5856.81|5856.31|352
1729865690000|2024-10-25 14:14:50|5857.31|5856.81|5857.56|5857.06|5857.81|5857.31|5857.31|5856.81|413
1729865700000|2024-10-25 14:15:00|5857.31|5856.81|5855.81|5855.31|5857.56|5857.06|5855.81|5855.31|993
1729865710000|2024-10-25 14:15:10|5856.06|5855.56|5856.81|5856.31|5856.81|5856.31|5855.81|5855.31|573
1729865720000|2024-10-25 14:15:20|5857.31|5856.81|5857.81|5857.31|5857.81|5857.31|5857.06|5856.56|408
1729865730000|2024-10-25 14:15:30|5858.06|5857.56|5857.56|5857.06|5858.06|5857.56|5857.56|5857.06|502
1729865740000|2024-10-25 14:15:40|5857.81|5857.31|5857.31|5856.81|5858.06|5857.56|5857.31|5856.81|384
1729865750000|2024-10-25 14:15:50|5857.56|5857.06|5858.06|5857.56|5858.31|5857.81|5857.31|5856.81|344
1729865760000|2024-10-25 14:16:00|5858.31|5857.81|5858.56|5858.06|5858.81|5858.31|5858.31|5857.81|543
1729865770000|2024-10-25 14:16:10|5858.81|5858.31|5858.56|5858.06|5858.81|5858.31|5858.56|5858.06|404
1729865780000|2024-10-25 14:16:20|5858.31|5857.81|5858.81|5858.31|5858.81|5858.31|5858.06|5857.56|304
1729865790000|2024-10-25 14:16:30|5858.56|5858.06|5858.81|5858.31|5859.06|5858.56|5858.56|5858.06|408
1729865800000|2024-10-25 14:16:40|5858.56|5858.06|5858.18|5857.68|5858.56|5858.06|5858.06|5857.56|453
1729865810000|2024-10-25 14:16:50|5858.31|5857.81|5858.31|5857.81|5858.31|5857.81|5857.56|5857.06|452
1729865820000|2024-10-25 14:17:00|5858.56|5858.06|5857.56|5857.06|5858.56|5858.06|5857.31|5856.81|562
1729865830000|2024-10-25 14:17:10|5857.81|5857.31|5856.06|5855.56|5857.81|5857.31|5856.06|5855.56|1986
1729865840000|2024-10-25 14:17:20|5856.31|5855.81|5855.31|5854.81|5856.56|5856.06|5855.31|5854.81|1004
1729865850000|2024-10-25 14:17:30|5855.06|5854.56|5855.31|5854.81|5855.81|5855.31|5855.06|5854.56|695
1729865860000|2024-10-25 14:17:40|5855.43|5854.93|5855.06|5854.56|5855.81|5855.31|5855.06|5854.56|343
1729865870000|2024-10-25 14:17:50|5855.31|5854.81|5855.31|5854.81|5855.31|5854.81|5854.06|5853.56|1008
1729865880000|2024-10-25 14:18:00|5855.56|5855.06|5854.81|5854.31|5855.56|5855.06|5854.31|5853.81|936
1729865890000|2024-10-25 14:18:10|5855.06|5854.56|5855.06|5854.56|5856.06|5855.56|5854.81|5854.31|530
1729865900000|2024-10-25 14:18:20|5855.31|5854.81|5855.31|5854.81|5855.31|5854.81|5854.81|5854.31|276
1729865910000|2024-10-25 14:18:30|5855.06|5854.56|5855.81|5855.31|5855.81|5855.31|5855.06|5854.56|265
1729865920000|2024-10-25 14:18:40|5856.06|5855.56|5856.06|5855.56|5856.31|5855.81|5855.81|5855.31|368
1729865930000|2024-10-25 14:18:50|5856.31|5855.81|5856.06|5855.56|5856.56|5856.06|5855.81|5855.31|380
1729865940000|2024-10-25 14:19:00|5856.31|5855.81|5856.81|5856.31|5856.81|5856.31|5856.06|5855.56|533
1729865950000|2024-10-25 14:19:10|5857.06|5856.56|5857.56|5857.06|5857.56|5857.06|5857.06|5856.56|559
1729865960000|2024-10-25 14:19:20|5857.81|5857.31|5858.31|5857.81|5858.31|5857.81|5857.81|5857.31|382
1729865970000|2024-10-25 14:19:30|5858.56|5858.06|5859.31|5858.81|5859.31|5858.81|5858.56|5858.06|520
1729865980000|2024-10-25 14:19:40|5859.06|5858.56|5858.81|5858.31|5859.06|5858.56|5858.56|5858.06|410
1729865990000|2024-10-25 14:19:50|5858.56|5858.06|5858.06|5857.56|5858.81|5858.31|5857.81|5857.31|582
1729866000000|2024-10-25 14:20:00|5858.31|5857.81|5858.56|5858.06|5858.81|5858.31|5858.31|5857.81|710
1729866010000|2024-10-25 14:20:10|5858.31|5857.81|5858.31|5857.81|5858.81|5858.31|5858.31|5857.81|522
1729866020000|2024-10-25 14:20:20|5858.06|5857.56|5858.56|5858.06|5858.56|5858.06|5857.56|5857.06|344
1729866030000|2024-10-25 14:20:30|5858.31|5857.81|5858.81|5858.31|5859.06|5858.56|5858.06|5857.56|341
1729866040000|2024-10-25 14:20:40|5859.06|5858.56|5858.81|5858.31|5859.31|5858.81|5858.81|5858.31|394
1729866050000|2024-10-25 14:20:50|5859.06|5858.56|5859.31|5858.81|5859.31|5858.81|5859.06|5858.56|144
1729866060000|2024-10-25 14:21:00|5859.56|5859.06|5859.06|5858.56|5859.56|5859.06|5858.81|5858.31|411
1729866070000|2024-10-25 14:21:10|5858.81|5858.31|5859.06|5858.56|5859.31|5858.81|5858.81|5858.31|364
1729866080000|2024-10-25 14:21:20|5858.31|5857.81|5858.81|5858.31|5858.81|5858.31|5858.31|5857.81|391
1729866090000|2024-10-25 14:21:30|5859.06|5858.56|5859.56|5859.06|5859.56|5859.06|5858.81|5858.31|216
1729866100000|2024-10-25 14:21:40|5859.81|5859.31|5859.56|5859.06|5859.81|5859.31|5859.31|5858.81|338
1729866110000|2024-10-25 14:21:50|5859.31|5858.81|5859.56|5859.06|5859.56|5859.06|5859.31|5858.81|198
1729866120000|2024-10-25 14:22:00|5859.81|5859.31|5860.31|5859.81|5860.31|5859.81|5859.81|5859.31|546
1729866130000|2024-10-25 14:22:10|5860.56|5860.06|5860.81|5860.31|5861.06|5860.56|5860.56|5860.06|979
1729866140000|2024-10-25 14:22:20|5861.06|5860.56|5862.56|5862.06|5862.56|5862.06|5860.81|5860.31|997
1729866150000|2024-10-25 14:22:30|5862.31|5861.81|5863.06|5862.56|5863.06|5862.56|5862.06|5861.56|1219
1729866160000|2024-10-25 14:22:40|5862.81|5862.31|5862.06|5861.56|5862.81|5862.31|5861.56|5861.06|856
1729866170000|2024-10-25 14:22:50|5862.31|5861.81|5863.06|5862.56|5863.31|5862.81|5862.31|5861.81|944
1729866180000|2024-10-25 14:23:00|5862.81|5862.31|5863.06|5862.56|5863.31|5862.81|5862.56|5862.06|711
1729866190000|2024-10-25 14:23:10|5863.31|5862.81|5863.56|5863.06|5864.31|5863.81|5863.31|5862.81|1791
1729866200000|2024-10-25 14:23:20|5863.81|5863.31|5864.31|5863.81|5864.56|5864.06|5863.56|5863.06|1115
1729866210000|2024-10-25 14:23:30|5863.81|5863.31|5863.81|5863.31|5864.31|5863.81|5863.56|5863.06|887
1729866220000|2024-10-25 14:23:40|5863.56|5863.06|5863.56|5863.06|5863.56|5863.06|5863.31|5862.81|390
1729866230000|2024-10-25 14:23:50|5863.31|5862.81|5863.56|5863.06|5863.81|5863.31|5863.06|5862.56|544
1729866240000|2024-10-25 14:24:00|5863.81|5863.31|5862.06|5861.56|5863.81|5863.31|5862.06|5861.56|909
1729866250000|2024-10-25 14:24:10|5862.31|5861.81|5862.31|5861.81|5862.31|5861.81|5862.06|5861.56|523
1729866260000|2024-10-25 14:24:20|5862.06|5861.56|5863.06|5862.56|5863.06|5862.56|5862.06|5861.56|584
1729866270000|2024-10-25 14:24:30|5862.81|5862.31|5863.06|5862.56|5863.06|5862.56|5862.56|5862.06|282
1729866280000|2024-10-25 14:24:40|5863.31|5862.81|5863.31|5862.81|5863.31|5862.81|5863.06|5862.56|430
1729866290000|2024-10-25 14:24:50|5863.56|5863.06|5863.56|5863.06|5863.56|5863.06|5863.31|5862.81|320
1729866300000|2024-10-25 14:25:00|5863.81|5863.31|5863.31|5862.81|5863.81|5863.31|5863.06|5862.56|746
1729866310000|2024-10-25 14:25:10|5863.06|5862.56|5863.31|5862.81|5863.81|5863.31|5863.06|5862.56|332
1729866320000|2024-10-25 14:25:20|5863.06|5862.56|5862.31|5861.81|5863.06|5862.56|5862.31|5861.81|752
1729866330000|2024-10-25 14:25:30|5862.56|5862.06|5863.31|5862.81|5863.31|5862.81|5862.31|5861.81|699
1729866340000|2024-10-25 14:25:40|5863.06|5862.56|5863.31|5862.81|5863.31|5862.81|5863.06|5862.56|214
1729866350000|2024-10-25 14:25:50|5863.06|5862.56|5863.56|5863.06|5863.56|5863.06|5863.06|5862.56|136
1729866360000|2024-10-25 14:26:00|5863.81|5863.31|5862.31|5861.81|5863.81|5863.31|5862.31|5861.81|545
1729866370000|2024-10-25 14:26:10|5862.56|5862.06|5862.06|5861.56|5862.56|5862.06|5862.06|5861.56|485
1729866380000|2024-10-25 14:26:20|5862.56|5862.06|5861.56|5861.06|5862.56|5862.06|5861.56|5861.06|852
1729866390000|2024-10-25 14:26:30|5861.81|5861.31|5860.56|5860.06|5861.81|5861.31|5860.31|5859.81|671
1729866400000|2024-10-25 14:26:40|5860.31|5859.81|5860.56|5860.06|5861.31|5860.81|5860.31|5859.81|1972
1729866410000|2024-10-25 14:26:50|5860.81|5860.31|5860.06|5859.56|5860.81|5860.31|5860.06|5859.56|563
1729866420000|2024-10-25 14:27:00|5859.81|5859.31|5859.56|5859.06|5860.06|5859.56|5859.06|5858.56|803
1729866430000|2024-10-25 14:27:10|5859.81|5859.31|5860.31|5859.81|5860.56|5860.06|5859.81|5859.31|502
1729866440000|2024-10-25 14:27:20|5860.56|5860.06|5861.31|5860.81|5861.31|5860.81|5860.31|5859.81|356
1729866450000|2024-10-25 14:27:30|5861.06|5860.56|5861.31|5860.81|5861.31|5860.81|5861.06|5860.56|235
1729866460000|2024-10-25 14:27:40|5861.06|5860.56|5861.06|5860.56|5861.31|5860.81|5861.06|5860.56|213
1729866470000|2024-10-25 14:27:50|5861.31|5860.81|5861.56|5861.06|5861.81|5861.31|5861.31|5860.81|349
1729866480000|2024-10-25 14:28:00|5861.81|5861.31|5862.06|5861.56|5862.06|5861.56|5861.56|5861.06|507
1729866490000|2024-10-25 14:28:10|5861.56|5861.06|5861.56|5861.06|5861.56|5861.06|5861.31|5860.81|275
1729866500000|2024-10-25 14:28:20|5861.81|5861.31|5861.81|5861.31|5862.06|5861.56|5861.81|5861.31|360
1729866510000|2024-10-25 14:28:30|5862.06|5861.56|5862.31|5861.81|5862.31|5861.81|5861.81|5861.31|368
1729866520000|2024-10-25 14:28:40|5862.06|5861.56|5862.31|5861.81|5862.31|5861.81|5862.06|5861.56|238
1729866530000|2024-10-25 14:28:50|5862.56|5862.06|5862.56|5862.06|5862.81|5862.31|5862.56|5862.06|395
1729866540000|2024-10-25 14:29:00|5862.31|5861.81|5861.81|5861.31|5862.81|5862.31|5861.56|5861.06|602
1729866550000|2024-10-25 14:29:10|5862.06|5861.56|5862.06|5861.56|5862.56|5862.06|5861.56|5861.06|398
1729866560000|2024-10-25 14:29:20|5862.31|5861.81|5862.56|5862.06|5862.56|5862.06|5862.31|5861.81|253
1729866570000|2024-10-25 14:29:30|5862.81|5862.31|5862.56|5862.06|5862.81|5862.31|5862.56|5862.06|168
1729866580000|2024-10-25 14:29:40|5862.81|5862.31|5862.81|5862.31|5862.81|5862.31|5862.56|5862.06|236
1729866590000|2024-10-25 14:29:50|5862.56|5862.06|5861.81|5861.31|5862.56|5862.06|5861.56|5861.06|352
1729866600000|2024-10-25 14:30:00|5862.06|5861.56|5861.81|5861.31|5862.06|5861.56|5861.31|5860.81|506
1729866610000|2024-10-25 14:30:10|5862.06|5861.56|5862.31|5861.81|5862.31|5861.81|5861.56|5861.06|561
1729866620000|2024-10-25 14:30:20|5862.56|5862.06|5862.56|5862.06|5862.81|5862.31|5862.31|5861.81|262
1729866630000|2024-10-25 14:30:30|5862.81|5862.31|5862.06|5861.56|5863.06|5862.56|5862.06|5861.56|721
1729866640000|2024-10-25 14:30:40|5861.81|5861.31|5861.56|5861.06|5862.06|5861.56|5861.56|5861.06|544
1729866650000|2024-10-25 14:30:50|5861.31|5860.81|5861.56|5861.06|5861.56|5861.06|5861.31|5860.81|393
1729866660000|2024-10-25 14:31:00|5861.81|5861.31|5861.31|5860.81|5861.81|5861.31|5861.06|5860.56|908
1729866670000|2024-10-25 14:31:10|5861.56|5861.06|5862.06|5861.56|5862.06|5861.56|5861.31|5860.81|550
1729866680000|2024-10-25 14:31:20|5862.31|5861.81|5862.06|5861.56|5862.31|5861.81|5861.81|5861.31|527
1729866690000|2024-10-25 14:31:30|5862.31|5861.81|5861.81|5861.31|5862.31|5861.81|5861.81|5861.31|393
1729866700000|2024-10-25 14:31:40|5862.06|5861.56|5861.81|5861.31|5862.31|5861.81|5861.56|5861.06|202
1729866710000|2024-10-25 14:31:50|5861.56|5861.06|5861.56|5861.06|5861.81|5861.31|5861.31|5860.81|432
1729866720000|2024-10-25 14:32:00|5861.81|5861.31|5862.56|5862.06|5862.56|5862.06|5861.56|5861.06|456
1729866730000|2024-10-25 14:32:10|5862.81|5862.31|5862.81|5862.31|5863.06|5862.56|5862.56|5862.06|400
1729866740000|2024-10-25 14:32:20|5862.56|5862.06|5862.56|5862.06|5862.81|5862.31|5862.31|5861.81|509
1729866750000|2024-10-25 14:32:30|5862.81|5862.31|5862.56|5862.06|5862.81|5862.31|5862.31|5861.81|215
1729866760000|2024-10-25 14:32:40|5862.81|5862.31|5862.06|5861.56|5862.81|5862.31|5862.06|5861.56|270
1729866770000|2024-10-25 14:32:50|5861.81|5861.31|5861.06|5860.56|5862.06|5861.56|5860.81|5860.31|625
1729866780000|2024-10-25 14:33:00|5860.81|5860.31|5859.81|5859.31|5860.81|5860.31|5859.81|5859.31|762
1729866790000|2024-10-25 14:33:10|5860.06|5859.56|5861.06|5860.56|5861.31|5860.81|5859.81|5859.31|793
1729866800000|2024-10-25 14:33:20|5861.31|5860.81|5861.31|5860.81|5861.56|5861.06|5861.31|5860.81|464
1729866810000|2024-10-25 14:33:30|5861.06|5860.56|5860.56|5860.06|5861.06|5860.56|5860.31|5859.81|265
1729866820000|2024-10-25 14:33:40|5860.31|5859.81|5860.81|5860.31|5860.81|5860.31|5860.31|5859.81|265
1729866830000|2024-10-25 14:33:50|5861.06|5860.56|5861.31|5860.81|5861.31|5860.81|5861.06|5860.56|515
1729866840000|2024-10-25 14:34:00|5861.56|5861.06|5861.81|5861.31|5861.81|5861.31|5861.56|5861.06|512
1729866850000|2024-10-25 14:34:10|5862.06|5861.56|5861.81|5861.31|5862.56|5862.06|5861.81|5861.31|1519
1729866860000|2024-10-25 14:34:20|5861.56|5861.06|5860.31|5859.81|5861.56|5861.06|5860.31|5859.81|368
1729866870000|2024-10-25 14:34:30|5860.56|5860.06|5861.31|5860.81|5861.31|5860.81|5860.56|5860.06|428
1729866880000|2024-10-25 14:34:40|5861.56|5861.06|5861.56|5861.06|5861.81|5861.31|5861.56|5861.06|692
1729866890000|2024-10-25 14:34:50|5861.31|5860.81|5861.31|5860.81|5861.31|5860.81|5861.06|5860.56|468
1729866900000|2024-10-25 14:35:00|5861.06|5860.56|5860.81|5860.31|5861.06|5860.56|5860.56|5860.06|529
1729866910000|2024-10-25 14:35:10|5861.31|5860.81|5861.31|5860.81|5861.31|5860.81|5861.06|5860.56|214
1729866920000|2024-10-25 14:35:20|5861.06|5860.56|5861.06|5860.56|5861.06|5860.56|5861.06|5860.56|319
1729866930000|2024-10-25 14:35:30|5861.31|5860.81|5861.06|5860.56|5861.56|5861.06|5860.81|5860.31|371
1729866940000|2024-10-25 14:35:40|5861.31|5860.81|5861.31|5860.81|5861.56|5861.06|5861.06|5860.56|245
1729866950000|2024-10-25 14:35:50|5861.56|5861.06|5861.31|5860.81|5861.56|5861.06|5861.31|5860.81|265
1729866960000|2024-10-25 14:36:00|5861.56|5861.06|5861.31|5860.81|5861.56|5861.06|5861.31|5860.81|294
1729866970000|2024-10-25 14:36:10|5861.06|5860.56|5860.31|5859.81|5861.06|5860.56|5860.31|5859.81|439
1729866980000|2024-10-25 14:36:20|5860.06|5859.56|5859.81|5859.31|5860.31|5859.81|5859.56|5859.06|494
1729866990000|2024-10-25 14:36:30|5859.56|5859.06|5859.56|5859.06|5859.81|5859.31|5859.31|5858.81|450
1729867000000|2024-10-25 14:36:40|5859.31|5858.81|5860.31|5859.81|5860.31|5859.81|5859.31|5858.81|479
1729867010000|2024-10-25 14:36:50|5860.56|5860.06|5860.81|5860.31|5861.06|5860.56|5860.56|5860.06|464
1729867020000|2024-10-25 14:37:00|5860.56|5860.06|5860.81|5860.31|5860.81|5860.31|5860.56|5860.06|425
1729867030000|2024-10-25 14:37:10|5860.56|5860.06|5859.56|5859.06|5860.56|5860.06|5859.56|5859.06|273
1729867040000|2024-10-25 14:37:20|5859.31|5858.81|5859.56|5859.06|5859.81|5859.31|5859.31|5858.81|286
1729867050000|2024-10-25 14:37:30|5859.81|5859.31|5859.81|5859.31|5859.81|5859.31|5859.56|5859.06|176
1729867060000|2024-10-25 14:37:40|5859.56|5859.06|5859.81|5859.31|5859.81|5859.31|5859.31|5858.81|212
1729867070000|2024-10-25 14:37:50|5860.06|5859.56|5860.06|5859.56|5860.31|5859.81|5860.06|5859.56|172
1729867080000|2024-10-25 14:38:00|5859.81|5859.31|5860.31|5859.81|5860.31|5859.81|5859.81|5859.31|193
1729867090000|2024-10-25 14:38:10|5860.56|5860.06|5860.06|5859.56|5860.56|5860.06|5859.81|5859.31|397
1729867100000|2024-10-25 14:38:20|5859.56|5859.06|5859.81|5859.31|5860.06|5859.56|5859.56|5859.06|1012
1729867110000|2024-10-25 14:38:30|5859.56|5859.06|5859.81|5859.31|5859.81|5859.31|5859.56|5859.06|415
1729867120000|2024-10-25 14:38:40|5859.56|5859.06|5859.31|5858.81|5859.81|5859.31|5859.06|5858.56|795
1729867130000|2024-10-25 14:38:50|5859.56|5859.06|5859.06|5858.56|5859.56|5859.06|5859.06|5858.56|827
1729867140000|2024-10-25 14:39:00|5859.31|5858.81|5858.81|5858.31|5859.31|5858.81|5858.81|5858.31|519
1729867150000|2024-10-25 14:39:10|5858.56|5858.06|5858.56|5858.06|5858.81|5858.31|5858.31|5857.81|985
1729867160000|2024-10-25 14:39:20|5858.81|5858.31|5860.06|5859.56|5860.06|5859.56|5858.81|5858.31|451
1729867170000|2024-10-25 14:39:30|5859.81|5859.31|5859.81|5859.31|5859.81|5859.31|5859.31|5858.81|265
1729867180000|2024-10-25 14:39:40|5860.06|5859.56|5859.81|5859.31|5860.06|5859.56|5859.81|5859.31|169
1729867190000|2024-10-25 14:39:50|5859.56|5859.06|5859.81|5859.31|5859.81|5859.31|5859.56|5859.06|157
1729867200000|2024-10-25 14:40:00|5860.06|5859.56|5860.81|5860.31|5860.81|5860.31|5860.06|5859.56|486
1729867210000|2024-10-25 14:40:10|5861.06|5860.56|5861.56|5861.06|5861.56|5861.06|5861.06|5860.56|457
1729867220000|2024-10-25 14:40:20|5861.81|5861.31|5861.56|5861.06|5861.81|5861.31|5861.56|5861.06|281
1729867230000|2024-10-25 14:40:30|5861.81|5861.31|5861.81|5861.31|5861.81|5861.31|5861.56|5861.06|140
1729867240000|2024-10-25 14:40:40|5862.06|5861.56|5861.31|5860.81|5862.06|5861.56|5861.31|5860.81|240
1729867250000|2024-10-25 14:40:50|5861.56|5861.06|5861.56|5861.06|5861.56|5861.06|5861.56|5861.06|108
1729867260000|2024-10-25 14:41:00|5861.81|5861.31|5861.81|5861.31|5861.81|5861.31|5861.81|5861.31|205
1729867270000|2024-10-25 14:41:10|5862.06|5861.56|5862.31|5861.81|5862.31|5861.81|5862.06|5861.56|180
1729867280000|2024-10-25 14:41:20|5862.06|5861.56|5862.06|5861.56|5862.31|5861.81|5861.81|5861.31|298
1729867290000|2024-10-25 14:41:30|5861.81|5861.31|5861.56|5861.06|5862.06|5861.56|5861.56|5861.06|279
1729867300000|2024-10-25 14:41:40|5861.06|5860.56|5861.06|5860.56|5861.31|5860.81|5860.81|5860.31|326
1729867310000|2024-10-25 14:41:50|||||||||86
1729867320000|2024-10-25 14:42:00|5860.81|5860.31|5861.06|5860.56|5861.06|5860.56|5860.56|5860.06|290
1729867330000|2024-10-25 14:42:10|5861.31|5860.81|5861.81|5861.31|5861.81|5861.31|5861.31|5860.81|292
1729867340000|2024-10-25 14:42:20|5861.56|5861.06|5861.81|5861.31|5861.81|5861.31|5861.56|5861.06|160
1729867350000|2024-10-25 14:42:30|5861.56|5861.06|5861.81|5861.31|5861.81|5861.31|5861.56|5861.06|217
1729867360000|2024-10-25 14:42:40|5861.56|5861.06|5861.56|5861.06|5861.81|5861.31|5861.31|5860.81|208
1729867370000|2024-10-25 14:42:50|5861.81|5861.31|5861.56|5861.06|5861.81|5861.31|5861.31|5860.81|197
1729867380000|2024-10-25 14:43:00|5861.31|5860.81|5861.31|5860.81|5861.31|5860.81|5861.31|5860.81|167
1729867390000|2024-10-25 14:43:10|5860.81|5860.31|5860.56|5860.06|5860.81|5860.31|5860.56|5860.06|141
1729867400000|2024-10-25 14:43:20|5860.31|5859.81|5859.81|5859.31|5860.31|5859.81|5859.81|5859.31|426
1729867410000|2024-10-25 14:43:30|5859.56|5859.06|5859.81|5859.31|5860.06|5859.56|5859.56|5859.06|346
1729867420000|2024-10-25 14:43:40|5859.56|5859.06|5859.31|5858.81|5859.81|5859.31|5859.06|5858.56|278
1729867430000|2024-10-25 14:43:50|5858.81|5858.31|5858.31|5857.81|5859.06|5858.56|5858.31|5857.81|590
1729867440000|2024-10-25 14:44:00|5858.06|5857.56|5857.31|5856.81|5858.31|5857.81|5857.31|5856.81|1447
1729867450000|2024-10-25 14:44:10|5857.56|5857.06|5855.31|5854.81|5857.56|5857.06|5855.31|5854.81|2635
1729867460000|2024-10-25 14:44:20|5855.56|5855.06|5855.81|5855.31|5856.31|5855.81|5855.56|5855.06|810
1729867470000|2024-10-25 14:44:30|5855.56|5855.06|5855.81|5855.31|5856.31|5855.81|5855.56|5855.06|361
1729867480000|2024-10-25 14:44:40|5855.56|5855.06|5855.81|5855.31|5855.81|5855.31|5854.81|5854.31|844
1729867490000|2024-10-25 14:44:50|5856.06|5855.56|5856.81|5856.31|5856.81|5856.31|5855.81|5855.31|877
1729867500000|2024-10-25 14:45:00|5857.06|5856.56|5858.56|5858.06|5858.56|5858.06|5856.81|5856.31|716
1729867510000|2024-10-25 14:45:10|5858.81|5858.31|5857.81|5857.31|5858.81|5858.31|5857.56|5857.06|717
1729867520000|2024-10-25 14:45:20|5858.06|5857.56|5858.56|5858.06|5858.56|5858.06|5858.06|5857.56|280
1729867530000|2024-10-25 14:45:30|5858.81|5858.31|5859.06|5858.56|5859.06|5858.56|5858.81|5858.31|391
1729867540000|2024-10-25 14:45:40|5858.81|5858.31|5857.56|5857.06|5858.81|5858.31|5857.56|5857.06|724
1729867550000|2024-10-25 14:45:50|5857.31|5856.81|5856.56|5856.06|5857.56|5857.06|5856.56|5856.06|565
1729867560000|2024-10-25 14:46:00|5856.31|5855.81|5855.81|5855.31|5856.43|5855.93|5855.31|5854.81|539
1729867570000|2024-10-25 14:46:10|5855.56|5855.06|5854.56|5854.06|5855.81|5855.31|5854.56|5854.06|592
1729867580000|2024-10-25 14:46:20|5854.81|5854.31|5855.06|5854.56|5855.81|5855.31|5854.81|5854.31|511
1729867590000|2024-10-25 14:46:30|5854.81|5854.31|5854.56|5854.06|5855.06|5854.56|5854.56|5854.06|424
1729867600000|2024-10-25 14:46:40|5854.31|5853.81|5854.06|5853.56|5854.56|5854.06|5854.06|5853.56|746
1729867610000|2024-10-25 14:46:50|5853.81|5853.31|5854.06|5853.56|5854.31|5853.81|5853.56|5853.06|846
1729867620000|2024-10-25 14:47:00|5854.31|5853.81|5855.06|5854.56|5855.31|5854.81|5854.06|5853.56|748
1729867630000|2024-10-25 14:47:10|5855.31|5854.81|5854.81|5854.31|5855.31|5854.81|5854.81|5854.31|340
1729867640000|2024-10-25 14:47:20|5854.56|5854.06|5854.56|5854.06|5854.56|5854.06|5854.06|5853.56|345
1729867650000|2024-10-25 14:47:30|5854.81|5854.31|5855.06|5854.56|5855.43|5854.93|5854.81|5854.31|297
1729867660000|2024-10-25 14:47:40|5854.81|5854.31|5854.31|5853.81|5855.06|5854.56|5854.31|5853.81|289
1729867670000|2024-10-25 14:47:50|5854.56|5854.06|5854.31|5853.81|5854.56|5854.06|5854.31|5853.81|435
1729867680000|2024-10-25 14:48:00|5854.06|5853.56|5854.56|5854.06|5854.81|5854.31|5854.06|5853.56|349
1729867690000|2024-10-25 14:48:10|5854.81|5854.31|5854.31|5853.81|5854.81|5854.31|5853.81|5853.31|377
1729867700000|2024-10-25 14:48:20|5854.06|5853.56|5854.81|5854.31|5854.81|5854.31|5854.06|5853.56|247
1729867710000|2024-10-25 14:48:30|5854.56|5854.06|5853.56|5853.06|5854.56|5854.06|5853.31|5852.81|804
1729867720000|2024-10-25 14:48:40|5853.81|5853.31|5853.31|5852.81|5853.81|5853.31|5853.31|5852.81|655
1729867730000|2024-10-25 14:48:50|5853.56|5853.06|5853.81|5853.31|5853.81|5853.31|5853.31|5852.81|1234
1729867740000|2024-10-25 14:49:00|5853.56|5853.06|5853.31|5852.81|5853.56|5853.06|5850.06|5849.56|4336
1729867750000|2024-10-25 14:49:10|5853.56|5853.06|5853.56|5853.06|5853.81|5853.31|5852.81|5852.31|684
1729867760000|2024-10-25 14:49:20|5853.81|5853.31|5853.81|5853.31|5854.06|5853.56|5853.56|5853.06|402
1729867770000|2024-10-25 14:49:30|5854.06|5853.56|5853.81|5853.31|5854.06|5853.56|5853.56|5853.06|322
1729867780000|2024-10-25 14:49:40|5853.56|5853.06|5852.81|5852.31|5853.56|5853.06|5852.81|5852.31|469
1729867790000|2024-10-25 14:49:50|5853.06|5852.56|5853.81|5853.31|5853.81|5853.31|5853.06|5852.56|343
1729867800000|2024-10-25 14:50:00|5853.56|5853.06|5856.06|5855.56|5856.06|5855.56|5853.56|5853.06|1057
1729867810000|2024-10-25 14:50:10|5856.31|5855.81|5856.06|5855.56|5856.43|5855.93|5856.06|5855.56|702
1729867820000|2024-10-25 14:50:20|5856.31|5855.81|5856.56|5856.06|5857.06|5856.56|5855.81|5855.31|788
1729867830000|2024-10-25 14:50:30|5856.43|5855.93|5856.06|5855.56|5856.56|5856.06|5856.06|5855.56|424
1729867840000|2024-10-25 14:50:40|5855.81|5855.31|5855.56|5855.06|5855.81|5855.31|5855.31|5854.81|336
1729867850000|2024-10-25 14:50:50|5855.31|5854.81|5856.31|5855.81|5856.56|5856.06|5855.31|5854.81|419
1729867860000|2024-10-25 14:51:00|5856.06|5855.56|5856.06|5855.56|5856.56|5856.06|5855.81|5855.31|471
1729867870000|2024-10-25 14:51:10|5856.31|5855.81|5855.06|5854.56|5856.31|5855.81|5855.06|5854.56|540
1729867880000|2024-10-25 14:51:20|5855.18|5854.68|5854.56|5854.06|5855.18|5854.68|5854.56|5854.06|386
1729867890000|2024-10-25 14:51:30|5854.81|5854.31|5854.56|5854.06|5855.06|5854.56|5854.31|5853.81|291
1729867900000|2024-10-25 14:51:40|5854.81|5854.31|5854.56|5854.06|5854.81|5854.31|5854.56|5854.06|242
1729867910000|2024-10-25 14:51:50|5854.31|5853.81|5854.56|5854.06|5854.56|5854.06|5854.31|5853.81|343
1729867920000|2024-10-25 14:52:00|5854.31|5853.81|5855.06|5854.56|5855.31|5854.81|5854.31|5853.81|344
1729867930000|2024-10-25 14:52:10|5854.81|5854.31|5854.81|5854.31|5855.31|5854.81|5854.81|5854.31|233
1729867940000|2024-10-25 14:52:20|5854.56|5854.06|5854.56|5854.06|5854.81|5854.31|5854.31|5853.81|159
1729867950000|2024-10-25 14:52:30|5854.31|5853.81|5854.56|5854.06|5854.56|5854.06|5854.06|5853.56|315
1729867960000|2024-10-25 14:52:40|||||||||175
1729867970000|2024-10-25 14:52:50|5854.81|5854.31|5855.56|5855.06|5855.56|5855.06|5854.81|5854.31|549
1729867980000|2024-10-25 14:53:00|5855.81|5855.31|5856.06|5855.56|5856.06|5855.56|5855.81|5855.31|297
1729867990000|2024-10-25 14:53:10|5855.81|5855.31|5855.06|5854.56|5855.81|5855.31|5854.81|5854.31|323
1729868000000|2024-10-25 14:53:20|5855.31|5854.81|5855.56|5855.06|5855.56|5855.06|5855.31|5854.81|120
1729868010000|2024-10-25 14:53:30|||||||||166
1729868020000|2024-10-25 14:53:40|5855.31|5854.81|5855.31|5854.81|5855.81|5855.31|5855.31|5854.81|255
1729868030000|2024-10-25 14:53:50|5855.56|5855.06|5855.81|5855.31|5855.81|5855.31|5855.31|5854.81|193
1729868040000|2024-10-25 14:54:00|5856.06|5855.56|5855.56|5855.06|5856.06|5855.56|5855.56|5855.06|221
1729868050000|2024-10-25 14:54:10|5855.31|5854.81|5856.06|5855.56|5856.06|5855.56|5855.31|5854.81|188
1729868060000|2024-10-25 14:54:20|5856.31|5855.81|5857.06|5856.56|5857.06|5856.56|5856.31|5855.81|437
1729868070000|2024-10-25 14:54:30|5857.31|5856.81|5857.31|5856.81|5857.31|5856.81|5857.31|5856.81|566
1729868080000|2024-10-25 14:54:40|5857.06|5856.56|5856.56|5856.06|5857.06|5856.56|5856.31|5855.81|282
1729868090000|2024-10-25 14:54:50|5856.31|5855.81|5856.56|5856.06|5856.56|5856.06|5856.06|5855.56|306
1729868100000|2024-10-25 14:55:00|5856.31|5855.81|5856.31|5855.81|5856.31|5855.81|5856.06|5855.56|157
1729868110000|2024-10-25 14:55:10|5856.06|5855.56|5855.06|5854.56|5856.06|5855.56|5855.06|5854.56|366
1729868120000|2024-10-25 14:55:20|5855.31|5854.81|5855.31|5854.81|5855.31|5854.81|5855.31|5854.81|186
1729868130000|2024-10-25 14:55:30|5855.56|5855.06|5855.31|5854.81|5855.56|5855.06|5855.06|5854.56|246
1729868140000|2024-10-25 14:55:40|5855.06|5854.56|5855.56|5855.06|5855.81|5855.31|5855.06|5854.56|275
1729868150000|2024-10-25 14:55:50|5855.31|5854.81|5855.06|5854.56|5855.31|5854.81|5855.06|5854.56|96
1729868160000|2024-10-25 14:56:00|5854.81|5854.31|5855.56|5855.06|5855.56|5855.06|5854.31|5853.81|465
1729868170000|2024-10-25 14:56:10|5855.31|5854.81|5854.81|5854.31|5855.31|5854.81|5854.56|5854.06|455
1729868180000|2024-10-25 14:56:20|5854.56|5854.06|5855.06|5854.56|5855.06|5854.56|5854.56|5854.06|294
1729868190000|2024-10-25 14:56:30|5854.81|5854.31|5854.81|5854.31|5854.81|5854.31|5854.56|5854.06|229
1729868200000|2024-10-25 14:56:40|5854.56|5854.06|5854.31|5853.81|5854.81|5854.31|5854.06|5853.56|469
1729868210000|2024-10-25 14:56:50|5854.06|5853.56|5854.56|5854.06|5854.56|5854.06|5854.06|5853.56|285
1729868220000|2024-10-25 14:57:00|5854.31|5853.81|5854.31|5853.81|5854.56|5854.06|5854.06|5853.56|175
1729868230000|2024-10-25 14:57:10|5854.06|5853.56|5854.06|5853.56|5854.31|5853.81|5853.81|5853.31|283
1729868240000|2024-10-25 14:57:20|5854.31|5853.81|5853.31|5852.81|5854.31|5853.81|5853.06|5852.56|455
1729868250000|2024-10-25 14:57:30|5853.56|5853.06|5853.06|5852.56|5853.56|5853.06|5852.81|5852.31|441
1729868260000|2024-10-25 14:57:40|5852.81|5852.31|5853.31|5852.81|5853.56|5853.06|5852.81|5852.31|462
1729868270000|2024-10-25 14:57:50|5853.56|5853.06|5853.31|5852.81|5853.56|5853.06|5853.31|5852.81|96
1729868280000|2024-10-25 14:58:00|5853.06|5852.56|5853.06|5852.56|5853.56|5853.06|5853.06|5852.56|327
1729868290000|2024-10-25 14:58:10|5852.81|5852.31|5853.81|5853.31|5854.06|5853.56|5852.81|5852.31|338
1729868300000|2024-10-25 14:58:20|5854.06|5853.56|5854.56|5854.06|5854.56|5854.06|5854.06|5853.56|591
1729868310000|2024-10-25 14:58:30|5854.81|5854.31|5854.31|5853.81|5854.81|5854.31|5853.81|5853.31|320
1729868320000|2024-10-25 14:58:40|5854.56|5854.06|5855.06|5854.56|5855.31|5854.81|5854.56|5854.06|233
1729868330000|2024-10-25 14:58:50|5855.31|5854.81|5855.06|5854.56|5855.31|5854.81|5855.06|5854.56|178
1729868340000|2024-10-25 14:59:00|5855.31|5854.81|5854.56|5854.06|5855.31|5854.81|5854.56|5854.06|486
1729868350000|2024-10-25 14:59:10|5854.81|5854.31|5854.81|5854.31|5855.06|5854.56|5854.56|5854.06|141
1729868360000|2024-10-25 14:59:20|5855.06|5854.56|5855.81|5855.31|5855.81|5855.31|5854.81|5854.31|645
1729868370000|2024-10-25 14:59:30|5855.56|5855.06|5854.56|5854.06|5855.56|5855.06|5854.56|5854.06|351
1729868380000|2024-10-25 14:59:40|5854.81|5854.31|5854.31|5853.81|5854.81|5854.31|5854.31|5853.81|244
1729868390000|2024-10-25 14:59:50|5854.56|5854.06|5854.31|5853.81|5854.56|5854.06|5854.06|5853.56|174
1729868400000|2024-10-25 15:00:00|5854.06|5853.56|5854.81|5854.31|5854.81|5854.31|5854.06|5853.56|614
1729868410000|2024-10-25 15:00:10|5855.31|5854.81|5855.56|5855.06|5855.56|5855.06|5855.31|5854.81|511
1729868420000|2024-10-25 15:00:20|5855.81|5855.31|5856.81|5856.31|5856.81|5856.31|5855.56|5855.06|727
1729868430000|2024-10-25 15:00:30|5856.56|5856.06|5857.06|5856.56|5857.31|5856.81|5856.56|5856.06|697
1729868440000|2024-10-25 15:00:40|5856.81|5856.31|5856.06|5855.56|5856.81|5856.31|5856.06|5855.56|460
1729868450000|2024-10-25 15:00:50|5856.31|5855.81|5855.56|5855.06|5856.31|5855.81|5855.56|5855.06|338
1729868460000|2024-10-25 15:01:00|5855.31|5854.81|5856.31|5855.81|5856.31|5855.81|5855.31|5854.81|252
1729868470000|2024-10-25 15:01:10|5856.56|5856.06|5856.06|5855.56|5856.56|5856.06|5856.06|5855.56|156
1729868480000|2024-10-25 15:01:20|5856.31|5855.81|5856.06|5855.56|5856.31|5855.81|5855.81|5855.31|305
1729868490000|2024-10-25 15:01:30|5856.31|5855.81|5856.31|5855.81|5856.56|5856.06|5856.31|5855.81|211
1729868500000|2024-10-25 15:01:40|5856.56|5856.06|5856.81|5856.31|5856.81|5856.31|5856.31|5855.81|179
1729868510000|2024-10-25 15:01:50|5857.06|5856.56|5857.81|5857.31|5857.81|5857.31|5857.06|5856.56|459
1729868520000|2024-10-25 15:02:00|5858.06|5857.56|5857.31|5856.81|5858.06|5857.56|5857.31|5856.81|394
1729868530000|2024-10-25 15:02:10|5857.06|5856.56|5856.81|5856.31|5857.06|5856.56|5856.56|5856.06|320
1729868540000|2024-10-25 15:02:20|5857.06|5856.56|5856.31|5855.81|5857.06|5856.56|5856.06|5855.56|355
1729868550000|2024-10-25 15:02:30|5856.06|5855.56|5856.31|5855.81|5856.31|5855.81|5856.06|5855.56|215
1729868560000|2024-10-25 15:02:40|5856.56|5856.06|5856.81|5856.31|5857.06|5856.56|5856.56|5856.06|195
1729868570000|2024-10-25 15:02:50|5856.56|5856.06|5856.81|5856.31|5857.06|5856.56|5856.56|5856.06|161
1729868580000|2024-10-25 15:03:00|5856.56|5856.06|5856.56|5856.06|5856.81|5856.31|5856.18|5855.68|291
1729868590000|2024-10-25 15:03:10|5857.06|5856.56|5856.81|5856.31|5857.06|5856.56|5856.81|5856.31|83
1729868600000|2024-10-25 15:03:20|5856.56|5856.06|5856.56|5856.06|5856.56|5856.06|5856.56|5856.06|230
1729868610000|2024-10-25 15:03:30|5856.31|5855.81|5855.81|5855.31|5856.31|5855.81|5855.81|5855.31|215
1729868620000|2024-10-25 15:03:40|5856.06|5855.56|5856.31|5855.81|5856.31|5855.81|5855.81|5855.31|229
1729868630000|2024-10-25 15:03:50|5856.56|5856.06|5856.31|5855.81|5856.56|5856.06|5856.31|5855.81|99
1729868640000|2024-10-25 15:04:00|5856.56|5856.06|5856.56|5856.06|5856.56|5856.06|5856.31|5855.81|351
1729868650000|2024-10-25 15:04:10|5856.81|5856.31|5855.56|5855.06|5856.81|5856.31|5855.56|5855.06|164
1729868660000|2024-10-25 15:04:20|5855.81|5855.31|5855.56|5855.06|5856.06|5855.56|5855.31|5854.81|182
1729868670000|2024-10-25 15:04:30|5855.31|5854.81|5855.31|5854.81|5855.56|5855.06|5855.31|5854.81|220
1729868680000|2024-10-25 15:04:40|5855.06|5854.56|5854.56|5854.06|5855.06|5854.56|5854.31|5853.81|323
1729868690000|2024-10-25 15:04:50|5854.31|5853.81|5854.56|5854.06|5854.56|5854.06|5854.06|5853.56|313
1729868700000|2024-10-25 15:05:00|5855.31|5854.81|5854.56|5854.06|5855.31|5854.81|5854.56|5854.06|343
1729868710000|2024-10-25 15:05:10|5854.31|5853.81|5854.56|5854.06|5854.81|5854.31|5854.31|5853.81|171
1729868720000|2024-10-25 15:05:20|5854.81|5854.31|5855.06|5854.56|5855.06|5854.56|5854.56|5854.06|182
1729868730000|2024-10-25 15:05:30|5854.81|5854.31|5854.31|5853.81|5855.06|5854.56|5853.81|5853.31|586
1729868740000|2024-10-25 15:05:40|5854.56|5854.06|5855.31|5854.81|5855.31|5854.81|5854.56|5854.06|219
1729868750000|2024-10-25 15:05:50|5855.06|5854.56|5855.31|5854.81|5855.31|5854.81|5854.81|5854.31|229
1729868760000|2024-10-25 15:06:00|5855.56|5855.06|5854.81|5854.31|5855.56|5855.06|5854.81|5854.31|304
1729868770000|2024-10-25 15:06:10|5855.31|5854.81|5855.56|5855.06|5855.81|5855.31|5855.31|5854.81|250
1729868780000|2024-10-25 15:06:20|5855.81|5855.31|5855.81|5855.31|5855.81|5855.31|5855.56|5855.06|198
1729868790000|2024-10-25 15:06:30|5856.06|5855.56|5856.06|5855.56|5856.06|5855.56|5856.06|5855.56|161
1729868800000|2024-10-25 15:06:40|5856.31|5855.81|5856.56|5856.06|5856.56|5856.06|5856.31|5855.81|490
1729868810000|2024-10-25 15:06:50|5856.31|5855.81|5856.56|5856.06|5856.56|5856.06|5856.06|5855.56|159
1729868820000|2024-10-25 15:07:00|5856.31|5855.81|5856.31|5855.81|5856.56|5856.06|5856.06|5855.56|232
1729868830000|2024-10-25 15:07:10|5856.06|5855.56|5855.81|5855.31|5856.31|5855.81|5855.81|5855.31|161
1729868840000|2024-10-25 15:07:20|5855.56|5855.06|5855.81|5855.31|5855.81|5855.31|5855.56|5855.06|202
1729868850000|2024-10-25 15:07:30|5856.06|5855.56|5856.31|5855.81|5856.31|5855.81|5856.06|5855.56|168
1729868860000|2024-10-25 15:07:40|5856.06|5855.56|5856.06|5855.56|5856.31|5855.81|5856.06|5855.56|73
1729868870000|2024-10-25 15:07:50|5855.81|5855.31|5856.31|5855.81|5856.31|5855.81|5855.81|5855.31|247
1729868880000|2024-10-25 15:08:00|5856.06|5855.56|5855.31|5854.81|5856.06|5855.56|5855.31|5854.81|295
1729868890000|2024-10-25 15:08:10|5855.56|5855.06|5854.81|5854.31|5855.56|5855.06|5854.81|5854.31|230
1729868900000|2024-10-25 15:08:20|5854.56|5854.06|5854.56|5854.06|5854.81|5854.31|5854.31|5853.81|227
1729868910000|2024-10-25 15:08:30|5854.81|5854.31|5854.31|5853.81|5854.81|5854.31|5854.31|5853.81|189
1729868920000|2024-10-25 15:08:40|5854.06|5853.56|5853.81|5853.31|5854.31|5853.81|5853.81|5853.31|328
1729868930000|2024-10-25 15:08:50|5853.56|5853.06|5853.81|5853.31|5853.81|5853.31|5853.56|5853.06|304
1729868940000|2024-10-25 15:09:00|5853.56|5853.06|5853.56|5853.06|5854.31|5853.81|5853.56|5853.06|687
1729868950000|2024-10-25 15:09:10|5853.31|5852.81|5853.31|5852.81|5853.31|5852.81|5853.06|5852.56|383
1729868960000|2024-10-25 15:09:20|5853.56|5853.06|5852.81|5852.31|5853.56|5853.06|5852.81|5852.31|403
1729868970000|2024-10-25 15:09:30|5853.06|5852.56|5854.31|5853.81|5854.31|5853.81|5853.06|5852.56|327
1729868980000|2024-10-25 15:09:40|5854.56|5854.06|5854.06|5853.56|5854.56|5854.06|5854.06|5853.56|205
1729868990000|2024-10-25 15:09:50|5854.31|5853.81|5854.31|5853.81|5854.31|5853.81|5854.06|5853.56|78
1729869000000|2024-10-25 15:10:00|5854.06|5853.56|5853.81|5853.31|5854.06|5853.56|5853.56|5853.06|474
1729869010000|2024-10-25 15:10:10|5854.06|5853.56|5853.06|5852.56|5854.06|5853.56|5853.06|5852.56|391
1729869020000|2024-10-25 15:10:20|5853.31|5852.81|5853.81|5853.31|5853.81|5853.31|5853.31|5852.81|202
1729869030000|2024-10-25 15:10:30|5854.06|5853.56|5854.06|5853.56|5854.06|5853.56|5854.06|5853.56|81
1729869040000|2024-10-25 15:10:40|5853.81|5853.31|5855.06|5854.56|5855.31|5854.81|5853.81|5853.31|271
1729869050000|2024-10-25 15:10:50|5855.31|5854.81|5855.31|5854.81|5855.31|5854.81|5854.81|5854.31|327
1729869060000|2024-10-25 15:11:00|5855.56|5855.06|5855.56|5855.06|5855.56|5855.06|5855.31|5854.81|160
1729869070000|2024-10-25 15:11:10|5855.81|5855.31|5855.56|5855.06|5855.81|5855.31|5855.56|5855.06|200
1729869080000|2024-10-25 15:11:20|5855.31|5854.81|5855.31|5854.81|5855.31|5854.81|5855.31|5854.81|73
1729869090000|2024-10-25 15:11:30|5855.06|5854.56|5855.06|5854.56|5855.31|5854.81|5855.06|5854.56|97
1729869100000|2024-10-25 15:11:40|5854.81|5854.31|5853.81|5853.31|5854.81|5854.31|5853.81|5853.31|314
1729869110000|2024-10-25 15:11:50|5853.56|5853.06|5852.81|5852.31|5853.56|5853.06|5852.81|5852.31|284
1729869120000|2024-10-25 15:12:00|5852.56|5852.06|5852.31|5851.81|5852.56|5852.06|5852.06|5851.56|662
1729869130000|2024-10-25 15:12:10|5852.06|5851.56|5852.31|5851.81|5852.31|5851.81|5852.06|5851.56|211
1729869140000|2024-10-25 15:12:20|5852.06|5851.56|5852.81|5852.31|5852.81|5852.31|5852.06|5851.56|222
1729869150000|2024-10-25 15:12:30|5853.06|5852.56|5853.81|5853.31|5853.81|5853.31|5852.81|5852.31|240
1729869160000|2024-10-25 15:12:40|5854.06|5853.56|5853.56|5853.06|5854.06|5853.56|5853.56|5853.06|274
1729869170000|2024-10-25 15:12:50|5853.31|5852.81|5853.81|5853.31|5853.81|5853.31|5853.31|5852.81|271
1729869180000|2024-10-25 15:13:00|5854.06|5853.56|5853.81|5853.31|5854.06|5853.56|5853.81|5853.31|204
1729869190000|2024-10-25 15:13:10|5854.06|5853.56|5854.06|5853.56|5854.56|5854.06|5853.81|5853.31|212
1729869200000|2024-10-25 15:13:20|5853.81|5853.31|5853.06|5852.56|5854.06|5853.56|5852.81|5852.31|387
1729869210000|2024-10-25 15:13:30|5853.31|5852.81|5853.06|5852.56|5853.31|5852.81|5853.06|5852.56|116
1729869220000|2024-10-25 15:13:40|5853.31|5852.81|5853.31|5852.81|5853.31|5852.81|5853.06|5852.56|137
1729869230000|2024-10-25 15:13:50|5853.06|5852.56|5853.31|5852.81|5853.31|5852.81|5853.06|5852.56|187
1729869240000|2024-10-25 15:14:00|5853.06|5852.56|5853.06|5852.56|5853.31|5852.81|5852.81|5852.31|121
1729869250000|2024-10-25 15:14:10|5852.93|5852.43|5853.06|5852.56|5853.31|5852.81|5852.81|5852.31|170
1729869260000|2024-10-25 15:14:20|5853.31|5852.81|5852.81|5852.31|5853.31|5852.81|5852.81|5852.31|188
1729869270000|2024-10-25 15:14:30|5852.56|5852.06|5852.81|5852.31|5852.81|5852.31|5852.31|5851.81|219
1729869280000|2024-10-25 15:14:40|5852.56|5852.06|5852.81|5852.31|5852.81|5852.31|5852.31|5851.81|170
1729869290000|2024-10-25 15:14:50|5853.06|5852.56|5852.56|5852.06|5853.06|5852.56|5852.56|5852.06|183
1729869300000|2024-10-25 15:15:00|5852.81|5852.31|5852.31|5851.81|5852.81|5852.31|5852.31|5851.81|216
1729869310000|2024-10-25 15:15:10|5852.06|5851.56|5851.81|5851.31|5852.31|5851.81|5851.81|5851.31|355
1729869320000|2024-10-25 15:15:20|5851.56|5851.06|5851.81|5851.31|5851.81|5851.31|5851.31|5850.81|310
1729869330000|2024-10-25 15:15:30|5852.06|5851.56|5852.31|5851.81|5852.31|5851.81|5852.06|5851.56|253
1729869340000|2024-10-25 15:15:40|5852.06|5851.56|5852.06|5851.56|5852.31|5851.81|5851.56|5851.06|323
1729869350000|2024-10-25 15:15:50|5852.31|5851.81|5852.31|5851.81|5852.31|5851.81|5851.81|5851.31|216
1729869360000|2024-10-25 15:16:00|5852.56|5852.06|5852.81|5852.31|5852.81|5852.31|5852.31|5851.81|266
1729869370000|2024-10-25 15:16:10|5852.56|5852.06|5852.31|5851.81|5852.56|5852.06|5852.31|5851.81|400
1729869380000|2024-10-25 15:16:20|5851.81|5851.31|5852.06|5851.56|5852.06|5851.56|5851.81|5851.31|273
1729869390000|2024-10-25 15:16:30|5852.31|5851.81|5852.31|5851.81|5852.31|5851.81|5851.81|5851.31|187
1729869400000|2024-10-25 15:16:40|5852.56|5852.06|5852.31|5851.81|5852.56|5852.06|5852.31|5851.81|151
1729869410000|2024-10-25 15:16:50|5852.56|5852.06|5852.56|5852.06|5852.81|5852.31|5852.31|5851.81|173
1729869420000|2024-10-25 15:17:00|5852.81|5852.31|5852.56|5852.06|5853.06|5852.56|5852.56|5852.06|192
1729869430000|2024-10-25 15:17:10|5852.31|5851.81|5852.06|5851.56|5852.56|5852.06|5852.06|5851.56|130
1729869440000|2024-10-25 15:17:20|||||||||147
1729869450000|2024-10-25 15:17:30|5852.31|5851.81|5852.31|5851.81|5852.31|5851.81|5852.06|5851.56|99
1729869460000|2024-10-25 15:17:40|5852.06|5851.56|5852.06|5851.56|5852.31|5851.81|5852.06|5851.56|85
1729869470000|2024-10-25 15:17:50|5852.31|5851.81|5852.31|5851.81|5852.31|5851.81|5852.31|5851.81|104
1729869480000|2024-10-25 15:18:00|5852.56|5852.06|5852.06|5851.56|5852.56|5852.06|5852.06|5851.56|279
1729869490000|2024-10-25 15:18:10|5852.31|5851.81|5851.81|5851.31|5852.56|5852.06|5851.81|5851.31|310
1729869500000|2024-10-25 15:18:20|5851.56|5851.06|5852.06|5851.56|5852.06|5851.56|5851.56|5851.06|75
1729869510000|2024-10-25 15:18:30|5852.31|5851.81|5851.81|5851.31|5852.31|5851.81|5851.81|5851.31|120
1729869520000|2024-10-25 15:18:40|5852.06|5851.56|5851.56|5851.06|5852.06|5851.56|5851.56|5851.06|300
1729869530000|2024-10-25 15:18:50|5851.31|5850.81|5851.31|5850.81|5851.56|5851.06|5851.31|5850.81|325
1729869540000|2024-10-25 15:19:00|5851.06|5850.56|5850.81|5850.31|5851.06|5850.56|5850.56|5850.06|534
1729869550000|2024-10-25 15:19:10|5850.56|5850.06|5850.81|5850.31|5850.81|5850.31|5850.31|5849.81|515
1729869560000|2024-10-25 15:19:20|5851.06|5850.56|5851.06|5850.56|5851.31|5850.81|5850.81|5850.31|223
1729869570000|2024-10-25 15:19:30|5851.31|5850.81|5851.06|5850.56|5851.56|5851.06|5851.06|5850.56|466
1729869580000|2024-10-25 15:19:40|5851.31|5850.81|5851.56|5851.06|5851.81|5851.31|5851.31|5850.81|184
1729869590000|2024-10-25 15:19:50|5851.81|5851.31|5851.31|5850.81|5851.81|5851.31|5851.06|5850.56|117
1729869600000|2024-10-25 15:20:00|5851.06|5850.56|5850.31|5849.81|5851.06|5850.56|5850.31|5849.81|333
1729869610000|2024-10-25 15:20:10|5850.56|5850.06|5850.56|5850.06|5850.56|5850.06|5850.56|5850.06|217
1729869620000|2024-10-25 15:20:20|5850.31|5849.81|5850.81|5850.31|5850.81|5850.31|5850.31|5849.81|196
1729869630000|2024-10-25 15:20:30|5851.06|5850.56|5851.31|5850.81|5851.31|5850.81|5850.81|5850.31|166
1729869640000|2024-10-25 15:20:40|5851.56|5851.06|5851.31|5850.81|5851.81|5851.31|5851.31|5850.81|219
1729869650000|2024-10-25 15:20:50|5851.81|5851.31|5852.06|5851.56|5852.06|5851.56|5851.81|5851.31|436
1729869660000|2024-10-25 15:21:00|5851.81|5851.31|5851.56|5851.06|5852.06|5851.56|5851.56|5851.06|234
1729869670000|2024-10-25 15:21:10|5851.31|5850.81|5851.56|5851.06|5851.81|5851.31|5851.31|5850.81|305
1729869680000|2024-10-25 15:21:20|5851.81|5851.31|5851.31|5850.81|5851.81|5851.31|5851.31|5850.81|133
1729869690000|2024-10-25 15:21:30|5851.56|5851.06|5851.81|5851.31|5851.81|5851.31|5851.31|5850.81|137
1729869700000|2024-10-25 15:21:40|5852.06|5851.56|5851.81|5851.31|5852.06|5851.56|5851.81|5851.31|173
1729869710000|2024-10-25 15:21:50|5851.56|5851.06|5851.56|5851.06|5851.81|5851.31|5851.56|5851.06|190
1729869720000|2024-10-25 15:22:00|5851.81|5851.31|5851.56|5851.06|5851.81|5851.31|5851.31|5850.81|241
1729869730000|2024-10-25 15:22:10|||||||||124
1729869740000|2024-10-25 15:22:20|5851.81|5851.31|5851.81|5851.31|5851.81|5851.31|5851.56|5851.06|102
1729869750000|2024-10-25 15:22:30|5851.56|5851.06|5851.81|5851.31|5851.81|5851.31|5851.56|5851.06|99
1729869760000|2024-10-25 15:22:40|5851.56|5851.06|5851.06|5850.56|5851.81|5851.31|5851.06|5850.56|390
1729869770000|2024-10-25 15:22:50|5850.68|5850.18|5850.81|5850.31|5850.81|5850.31|5850.31|5849.81|634
1729869780000|2024-10-25 15:23:00|5850.56|5850.06|5850.56|5850.06|5850.81|5850.31|5850.56|5850.06|264
1729869790000|2024-10-25 15:23:10|5850.31|5849.81|5849.56|5849.06|5850.31|5849.81|5849.56|5849.06|958
1729869800000|2024-10-25 15:23:20|5849.31|5848.81|5849.06|5848.56|5849.56|5849.06|5849.06|5848.56|582
1729869810000|2024-10-25 15:23:30|5849.31|5848.81|5849.06|5848.56|5849.56|5849.06|5849.06|5848.56|290
1729869820000|2024-10-25 15:23:40|5849.31|5848.81|5849.81|5849.31|5849.81|5849.31|5849.31|5848.81|343
1729869830000|2024-10-25 15:23:50|5850.06|5849.56|5850.06|5849.56|5850.31|5849.81|5849.81|5849.31|379
1729869840000|2024-10-25 15:24:00|5849.81|5849.31|5849.31|5848.81|5850.06|5849.56|5849.31|5848.81|663
1729869850000|2024-10-25 15:24:10|5849.06|5848.56|5849.31|5848.81|5849.31|5848.81|5849.06|5848.56|448
1729869860000|2024-10-25 15:24:20|5849.56|5849.06|5849.56|5849.06|5849.81|5849.31|5849.56|5849.06|478
1729869870000|2024-10-25 15:24:30|5849.31|5848.81|5849.56|5849.06|5849.56|5849.06|5849.31|5848.81|230
1729869880000|2024-10-25 15:24:40|5849.31|5848.81|5849.56|5849.06|5849.56|5849.06|5849.31|5848.81|185
1729869890000|2024-10-25 15:24:50|5849.31|5848.81|5849.31|5848.81|5849.31|5848.81|5849.31|5848.81|147
1729869900000|2024-10-25 15:25:00|5849.81|5849.31|5849.56|5849.06|5849.81|5849.31|5849.56|5849.06|275
1729869910000|2024-10-25 15:25:10|5849.31|5848.81|5849.81|5849.31|5849.81|5849.31|5849.31|5848.81|189
1729869920000|2024-10-25 15:25:20|5850.06|5849.56|5849.56|5849.06|5850.06|5849.56|5849.56|5849.06|208
1729869930000|2024-10-25 15:25:30|5849.81|5849.31|5850.06|5849.56|5850.06|5849.56|5849.56|5849.06|167
1729869940000|2024-10-25 15:25:40|5849.81|5849.31|5850.31|5849.81|5850.56|5850.06|5849.81|5849.31|239
1729869950000|2024-10-25 15:25:50|5850.06|5849.56|5849.31|5848.81|5850.06|5849.56|5849.31|5848.81|252
1729869960000|2024-10-25 15:26:00|5849.56|5849.06|5849.31|5848.81|5849.56|5849.06|5849.31|5848.81|359
1729869970000|2024-10-25 15:26:10|||||||||283
1729869980000|2024-10-25 15:26:20|||||||||125
1729869990000|2024-10-25 15:26:30|5849.56|5849.06|5849.06|5848.56|5849.56|5849.06|5849.06|5848.56|511
1729870000000|2024-10-25 15:26:40|5848.56|5848.06|5848.56|5848.06|5848.56|5848.06|5848.56|5848.06|603
1729870010000|2024-10-25 15:26:50|5848.31|5847.81|5847.06|5846.56|5848.31|5847.81|5847.06|5846.56|2117
1729870020000|2024-10-25 15:27:00|5846.81|5846.31|5846.06|5845.56|5846.81|5846.31|5846.06|5845.56|1446
1729870030000|2024-10-25 15:27:10|5845.56|5845.06|5845.56|5845.06|5846.06|5845.56|5845.06|5844.56|1274
1729870040000|2024-10-25 15:27:20|5845.06|5844.56|5846.56|5846.06|5846.81|5846.31|5845.06|5844.56|769
1729870050000|2024-10-25 15:27:30|5846.81|5846.31|5847.56|5847.06|5847.56|5847.06|5846.81|5846.31|377
1729870060000|2024-10-25 15:27:40|5847.31|5846.81|5846.81|5846.31|5847.31|5846.81|5846.56|5846.06|370
1729870070000|2024-10-25 15:27:50|5847.06|5846.56|5847.81|5847.31|5847.81|5847.31|5846.56|5846.06|636
1729870080000|2024-10-25 15:28:00|5848.06|5847.56|5846.81|5846.31|5848.06|5847.56|5846.81|5846.31|456
1729870090000|2024-10-25 15:28:10|5846.56|5846.06|5845.56|5845.06|5846.56|5846.06|5845.56|5845.06|680
1729870100000|2024-10-25 15:28:20|5845.31|5844.81|5845.56|5845.06|5845.81|5845.31|5845.31|5844.81|411
1729870110000|2024-10-25 15:28:30|5845.31|5844.81|5844.56|5844.06|5845.31|5844.81|5844.56|5844.06|525
1729870120000|2024-10-25 15:28:40|5844.81|5844.31|5844.31|5843.81|5844.81|5844.31|5842.81|5842.31|3121
1729870130000|2024-10-25 15:28:50|5844.56|5844.06|5843.81|5843.31|5844.56|5844.06|5843.56|5843.06|609
1729870140000|2024-10-25 15:29:00|5843.56|5843.06|5844.06|5843.56|5844.06|5843.56|5843.31|5842.81|803
1729870150000|2024-10-25 15:29:10|5844.31|5843.81|5844.56|5844.06|5844.56|5844.06|5844.06|5843.56|407
1729870160000|2024-10-25 15:29:20|5844.31|5843.81|5843.56|5843.06|5844.31|5843.81|5843.31|5842.81|531
1729870170000|2024-10-25 15:29:30|5843.31|5842.81|5843.56|5843.06|5843.56|5843.06|5843.06|5842.56|692
1729870180000|2024-10-25 15:29:40|5843.81|5843.31|5843.81|5843.31|5843.81|5843.31|5843.31|5842.81|231
1729870190000|2024-10-25 15:29:50|5844.06|5843.56|5844.31|5843.81|5844.31|5843.81|5844.06|5843.56|347
1729870200000|2024-10-25 15:30:00|5843.81|5843.31|5845.56|5845.06|5845.56|5845.06|5843.81|5843.31|990
1729870210000|2024-10-25 15:30:10|5845.81|5845.31|5846.56|5846.06|5846.56|5846.06|5845.56|5845.06|664
1729870220000|2024-10-25 15:30:20|5846.31|5845.81|5846.06|5845.56|5846.56|5846.06|5846.06|5845.56|654
1729870230000|2024-10-25 15:30:30|5845.81|5845.31|5845.56|5845.06|5846.06|5845.56|5845.56|5845.06|470
1729870240000|2024-10-25 15:30:40|5845.31|5844.81|5845.31|5844.81|5845.56|5845.06|5845.31|5844.81|334
1729870250000|2024-10-25 15:30:50|5845.81|5845.31|5845.56|5845.06|5845.81|5845.31|5845.31|5844.81|274
1729870260000|2024-10-25 15:31:00|5845.81|5845.31|5845.31|5844.81|5846.06|5845.56|5845.31|5844.81|459
1729870270000|2024-10-25 15:31:10|5845.56|5845.06|5844.81|5844.31|5845.56|5845.06|5844.81|5844.31|361
1729870280000|2024-10-25 15:31:20|5845.06|5844.56|5845.56|5845.06|5846.06|5845.56|5845.06|5844.56|468
1729870290000|2024-10-25 15:31:30|5845.81|5845.31|5846.06|5845.56|5846.06|5845.56|5845.56|5845.06|362
1729870300000|2024-10-25 15:31:40|5846.31|5845.81|5846.06|5845.56|5846.31|5845.81|5846.06|5845.56|433
1729870310000|2024-10-25 15:31:50|5845.81|5845.31|5845.81|5845.31|5846.06|5845.56|5845.56|5845.06|404
1729870320000|2024-10-25 15:32:00|5846.06|5845.56|5846.56|5846.06|5846.81|5846.31|5846.06|5845.56|555
1729870330000|2024-10-25 15:32:10|5846.81|5846.31|5846.06|5845.56|5846.81|5846.31|5845.81|5845.31|432
1729870340000|2024-10-25 15:32:20|5845.81|5845.31|5845.81|5845.31|5846.31|5845.81|5845.81|5845.31|321
1729870350000|2024-10-25 15:32:30|||||||||175
1729870360000|2024-10-25 15:32:40|5845.56|5845.06|5846.06|5845.56|5846.31|5845.81|5845.56|5845.06|280
1729870370000|2024-10-25 15:32:50|5846.31|5845.81|5845.56|5845.06|5846.31|5845.81|5845.56|5845.06|303
1729870380000|2024-10-25 15:33:00|5845.31|5844.81|5845.06|5844.56|5845.31|5844.81|5844.56|5844.06|704
1729870390000|2024-10-25 15:33:10|5844.81|5844.31|5845.31|5844.81|5845.31|5844.81|5844.81|5844.31|253
1729870400000|2024-10-25 15:33:20|5845.56|5845.06|5845.31|5844.81|5845.81|5845.31|5845.06|5844.56|453
1729870410000|2024-10-25 15:33:30|5845.06|5844.56|5845.06|5844.56|5845.06|5844.56|5845.06|5844.56|182
1729870420000|2024-10-25 15:33:40|5844.81|5844.31|5845.31|5844.81|5845.31|5844.81|5844.81|5844.31|338
1729870430000|2024-10-25 15:33:50|5845.06|5844.56|5845.31|5844.81|5845.31|5844.81|5845.06|5844.56|251
1729870440000|2024-10-25 15:34:00|5845.06|5844.56|5844.56|5844.06|5845.31|5844.81|5844.56|5844.06|349
1729870450000|2024-10-25 15:34:10|5844.81|5844.31|5844.31|5843.81|5844.81|5844.31|5844.18|5843.68|325
1729870460000|2024-10-25 15:34:20|5844.06|5843.56|5843.81|5843.31|5844.31|5843.81|5843.56|5843.06|384
1729870470000|2024-10-25 15:34:30|5844.06|5843.56|5844.31|5843.81|5844.56|5844.06|5844.06|5843.56|311
1729870480000|2024-10-25 15:34:40|5844.06|5843.56|5844.31|5843.81|5844.56|5844.06|5844.06|5843.56|310
1729870490000|2024-10-25 15:34:50|5844.56|5844.06|5844.06|5843.56|5844.56|5844.06|5844.06|5843.56|326
1729870500000|2024-10-25 15:35:00|5844.31|5843.81|5843.56|5843.06|5844.31|5843.81|5843.56|5843.06|399
1729870510000|2024-10-25 15:35:10|5843.81|5843.31|5844.56|5844.06|5844.56|5844.06|5843.81|5843.31|352
1729870520000|2024-10-25 15:35:20|5844.31|5843.81|5844.06|5843.56|5844.31|5843.81|5844.06|5843.56|256
1729870530000|2024-10-25 15:35:30|5843.81|5843.31|5843.56|5843.06|5844.06|5843.56|5843.56|5843.06|430
1729870540000|2024-10-25 15:35:40|5843.81|5843.31|5843.56|5843.06|5843.81|5843.31|5843.56|5843.06|215
1729870550000|2024-10-25 15:35:50|5843.31|5842.81|5843.06|5842.56|5843.31|5842.81|5843.06|5842.56|467
1729870560000|2024-10-25 15:36:00|5842.81|5842.31|5842.31|5841.81|5843.31|5842.81|5842.31|5841.81|785
1729870570000|2024-10-25 15:36:10|5842.56|5842.06|5842.56|5842.06|5842.81|5842.31|5842.56|5842.06|371
1729870580000|2024-10-25 15:36:20|5842.81|5842.31|5842.56|5842.06|5843.06|5842.56|5842.56|5842.06|383
1729870590000|2024-10-25 15:36:30|5842.31|5841.81|5841.81|5841.31|5842.31|5841.81|5841.56|5841.06|1520
1729870600000|2024-10-25 15:36:40|5841.31|5840.81|5841.56|5841.06|5841.81|5841.31|5840.31|5839.81|1373
1729870610000|2024-10-25 15:36:50|5841.81|5841.31|5842.56|5842.06|5842.56|5842.06|5841.81|5841.31|293
1729870620000|2024-10-25 15:37:00|5842.31|5841.81|5841.06|5840.56|5842.31|5841.81|5841.06|5840.56|501
1729870630000|2024-10-25 15:37:10|5840.81|5840.31|5842.06|5841.56|5842.06|5841.56|5840.81|5840.31|558
1729870640000|2024-10-25 15:37:20|5841.81|5841.31|5840.81|5840.31|5841.81|5841.31|5840.56|5840.06|417
1729870650000|2024-10-25 15:37:30|5840.56|5840.06|5840.31|5839.81|5840.56|5840.06|5840.31|5839.81|361
1729870660000|2024-10-25 15:37:40|5839.56|5839.06|5840.81|5840.31|5840.81|5840.31|5839.06|5838.56|1813
1729870670000|2024-10-25 15:37:50|5840.56|5840.06|5840.31|5839.81|5840.81|5840.31|5840.31|5839.81|267
1729870680000|2024-10-25 15:38:00|5840.06|5839.56|5839.31|5838.81|5840.31|5839.81|5839.31|5838.81|749
1729870690000|2024-10-25 15:38:10|5839.56|5839.06|5840.06|5839.56|5840.06|5839.56|5839.56|5839.06|309
1729870700000|2024-10-25 15:38:20|5839.81|5839.31|5839.31|5838.81|5839.81|5839.31|5839.31|5838.81|395
1729870710000|2024-10-25 15:38:30|5839.56|5839.06|5839.81|5839.31|5840.06|5839.56|5839.31|5838.81|425
1729870720000|2024-10-25 15:38:40|5840.06|5839.56|5840.06|5839.56|5840.06|5839.56|5839.81|5839.31|302
1729870730000|2024-10-25 15:38:50|5839.81|5839.31|5840.06|5839.56|5840.06|5839.56|5839.81|5839.31|203
1729870740000|2024-10-25 15:39:00|5839.81|5839.31|5838.31|5837.81|5839.81|5839.31|5838.31|5837.81|1092
1729870750000|2024-10-25 15:39:10|5838.56|5838.06|5838.56|5838.06|5838.81|5838.31|5838.56|5838.06|660
1729870760000|2024-10-25 15:39:20|5838.81|5838.31|5838.56|5838.06|5838.81|5838.31|5838.56|5838.06|511
1729870770000|2024-10-25 15:39:30|5838.31|5837.81|5838.56|5838.06|5838.56|5838.06|5838.31|5837.81|246
1729870780000|2024-10-25 15:39:40|5838.81|5838.31|5838.56|5838.06|5838.81|5838.31|5838.56|5838.06|484
1729870790000|2024-10-25 15:39:50|5838.31|5837.81|5838.81|5838.31|5838.81|5838.31|5838.31|5837.81|424
1729870800000|2024-10-25 15:40:00|5838.56|5838.06|5838.81|5838.31|5838.93|5838.43|5838.56|5838.06|526
1729870810000|2024-10-25 15:40:10|5839.06|5838.56|5839.56|5839.06|5839.56|5839.06|5839.06|5838.56|468
1729870820000|2024-10-25 15:40:20|5839.31|5838.81|5838.81|5838.31|5839.56|5839.06|5838.81|5838.31|767
1729870830000|2024-10-25 15:40:30|5839.06|5838.56|5838.56|5838.06|5839.06|5838.56|5838.31|5837.81|261
1729870840000|2024-10-25 15:40:40|5838.31|5837.81|5838.31|5837.81|5838.56|5838.06|5838.31|5837.81|720
1729870850000|2024-10-25 15:40:50|5838.06|5837.56|5837.06|5836.56|5838.06|5837.56|5836.56|5836.06|2584
1729870860000|2024-10-25 15:41:00|5837.31|5836.81|5838.56|5838.06|5838.56|5838.06|5837.06|5836.56|1313
1729870870000|2024-10-25 15:41:10|5838.81|5838.31|5836.56|5836.06|5839.06|5838.56|5836.31|5835.81|2886
1729870880000|2024-10-25 15:41:20|5836.31|5835.81|5836.56|5836.06|5837.31|5836.81|5836.31|5835.81|956
1729870890000|2024-10-25 15:41:30|5836.31|5835.81|5836.81|5836.31|5837.06|5836.56|5836.31|5835.81|441
1729870900000|2024-10-25 15:41:40|5836.56|5836.06|5836.56|5836.06|5837.06|5836.56|5836.56|5836.06|422
1729870910000|2024-10-25 15:41:50|5836.81|5836.31|5836.81|5836.31|5837.06|5836.56|5836.56|5836.06|482
1729870920000|2024-10-25 15:42:00|5836.56|5836.06|5836.06|5835.56|5836.56|5836.06|5836.06|5835.56|831
1729870930000|2024-10-25 15:42:10|5836.31|5835.81|5836.81|5836.31|5836.81|5836.31|5836.06|5835.56|891
1729870940000|2024-10-25 15:42:20|5837.06|5836.56|5837.56|5837.06|5837.56|5837.06|5836.56|5836.06|688
1729870950000|2024-10-25 15:42:30|5837.31|5836.81|5838.31|5837.81|5838.56|5838.06|5837.31|5836.81|531
1729870960000|2024-10-25 15:42:40|5838.56|5838.06|5838.31|5837.81|5838.56|5838.06|5838.06|5837.56|468
1729870970000|2024-10-25 15:42:50|5838.56|5838.06|5838.31|5837.81|5838.56|5838.06|5838.06|5837.56|384
1729870980000|2024-10-25 15:43:00|5838.56|5838.06|5839.06|5838.56|5839.31|5838.81|5838.31|5837.81|964
1729870990000|2024-10-25 15:43:10|5838.81|5838.31|5838.81|5838.31|5839.31|5838.81|5838.81|5838.31|497
1729871000000|2024-10-25 15:43:20|5838.56|5838.06|5838.31|5837.81|5838.81|5838.31|5838.31|5837.81|581
1729871010000|2024-10-25 15:43:30|5838.06|5837.56|5837.56|5837.06|5838.06|5837.56|5837.31|5836.81|717
1729871020000|2024-10-25 15:43:40|5837.31|5836.81|5837.31|5836.81|5837.31|5836.81|5837.06|5836.56|395
1729871030000|2024-10-25 15:43:50|5837.56|5837.06|5837.31|5836.81|5837.56|5837.06|5837.31|5836.81|403
1729871040000|2024-10-25 15:44:00|5837.06|5836.56|5837.06|5836.56|5837.31|5836.81|5836.81|5836.31|561
1729871050000|2024-10-25 15:44:10|5837.31|5836.81|5837.31|5836.81|5837.56|5837.06|5837.31|5836.81|279
1729871060000|2024-10-25 15:44:20|5837.56|5837.06|5838.06|5837.56|5838.06|5837.56|5837.56|5837.06|278
1729871070000|2024-10-25 15:44:30|5838.31|5837.81|5838.81|5838.31|5838.81|5838.31|5838.31|5837.81|351
1729871080000|2024-10-25 15:44:40|5838.56|5838.06|5839.06|5838.56|5839.06|5838.56|5838.56|5838.06|287
1729871090000|2024-10-25 15:44:50|5839.31|5838.81|5839.31|5838.81|5839.56|5839.06|5839.06|5838.56|276
1729871100000|2024-10-25 15:45:00|5839.56|5839.06|5839.81|5839.31|5840.31|5839.81|5839.31|5838.81|1100
1729871110000|2024-10-25 15:45:10|5840.06|5839.56|5840.31|5839.81|5840.31|5839.81|5839.81|5839.31|579
1729871120000|2024-10-25 15:45:20|5840.56|5840.06|5840.56|5840.06|5840.81|5840.31|5840.31|5839.81|774
1729871130000|2024-10-25 15:45:30|5840.81|5840.31|5840.81|5840.31|5840.81|5840.31|5840.31|5839.81|355
1729871140000|2024-10-25 15:45:40|5841.06|5840.56|5840.56|5840.06|5841.06|5840.56|5840.06|5839.56|737
1729871150000|2024-10-25 15:45:50|5840.31|5839.81|5839.31|5838.81|5840.81|5840.31|5839.31|5838.81|897
1729871160000|2024-10-25 15:46:00|5839.56|5839.06|5839.56|5839.06|5839.81|5839.31|5839.31|5838.81|481
1729871170000|2024-10-25 15:46:10|5839.81|5839.31|5839.81|5839.31|5839.81|5839.31|5839.56|5839.06|295
1729871180000|2024-10-25 15:46:20|5840.06|5839.56|5840.06|5839.56|5840.31|5839.81|5840.06|5839.56|548
1729871190000|2024-10-25 15:46:30|5840.31|5839.81|5840.56|5840.06|5840.56|5840.06|5839.81|5839.31|452
1729871200000|2024-10-25 15:46:40|5840.81|5840.31|5841.81|5841.31|5841.81|5841.31|5840.81|5840.31|734
1729871210000|2024-10-25 15:46:50|5842.06|5841.56|5842.06|5841.56|5842.56|5842.06|5842.06|5841.56|736
1729871220000|2024-10-25 15:47:00|5842.31|5841.81|5842.81|5842.31|5842.81|5842.31|5842.31|5841.81|936
1729871230000|2024-10-25 15:47:10|5843.06|5842.56|5843.31|5842.81|5843.56|5843.06|5843.06|5842.56|731
1729871240000|2024-10-25 15:47:20|5843.56|5843.06|5843.81|5843.31|5843.81|5843.31|5843.31|5842.81|686
1729871250000|2024-10-25 15:47:30|5843.56|5843.06|5842.56|5842.06|5843.81|5843.31|5842.56|5842.06|725
1729871260000|2024-10-25 15:47:40|5842.31|5841.81|5843.06|5842.56|5843.06|5842.56|5842.06|5841.56|672
1729871270000|2024-10-25 15:47:50|5843.31|5842.81|5843.56|5843.06|5843.81|5843.31|5843.31|5842.81|302
1729871280000|2024-10-25 15:48:00|5843.81|5843.31|5844.06|5843.56|5844.31|5843.81|5843.81|5843.31|444
1729871290000|2024-10-25 15:48:10|5844.31|5843.81|5844.31|5843.81|5844.81|5844.31|5844.06|5843.56|692
1729871300000|2024-10-25 15:48:20|5843.81|5843.31|5842.31|5841.81|5843.81|5843.31|5842.31|5841.81|1184
1729871310000|2024-10-25 15:48:30|5842.56|5842.06|5842.81|5842.31|5843.56|5843.06|5842.56|5842.06|602
1729871320000|2024-10-25 15:48:40|5842.56|5842.06|5841.81|5841.31|5842.81|5842.31|5841.81|5841.31|867
1729871330000|2024-10-25 15:48:50|5841.56|5841.06|5842.81|5842.31|5842.81|5842.31|5841.56|5841.06|490
1729871340000|2024-10-25 15:49:00|5842.56|5842.06|5843.06|5842.56|5843.06|5842.56|5842.56|5842.06|218
1729871350000|2024-10-25 15:49:10|5842.81|5842.31|5843.06|5842.56|5843.06|5842.56|5842.56|5842.06|342
1729871360000|2024-10-25 15:49:20|5842.81|5842.31|5843.06|5842.56|5843.06|5842.56|5842.56|5842.06|300
1729871370000|2024-10-25 15:49:30|5842.81|5842.31|5842.81|5842.31|5843.06|5842.56|5842.81|5842.31|291
1729871380000|2024-10-25 15:49:40|5843.06|5842.56|5842.81|5842.31|5843.06|5842.56|5842.81|5842.31|444
1729871390000|2024-10-25 15:49:50|5843.06|5842.56|5843.06|5842.56|5843.06|5842.56|5843.06|5842.56|252
1729871400000|2024-10-25 15:50:00|5842.81|5842.31|5843.31|5842.81|5843.56|5843.06|5842.81|5842.31|497
1729871410000|2024-10-25 15:50:10|5843.56|5843.06|5842.81|5842.31|5843.56|5843.06|5842.81|5842.31|264
1729871420000|2024-10-25 15:50:20|5842.56|5842.06|5843.31|5842.81|5843.31|5842.81|5842.56|5842.06|284
1729871430000|2024-10-25 15:50:30|5843.06|5842.56|5842.31|5841.81|5843.06|5842.56|5842.31|5841.81|189
1729871440000|2024-10-25 15:50:40|5842.56|5842.06|5842.81|5842.31|5842.81|5842.31|5842.31|5841.81|271
1729871450000|2024-10-25 15:50:50|5842.56|5842.06|5841.56|5841.06|5842.56|5842.06|5841.56|5841.06|282
1729871460000|2024-10-25 15:51:00|5841.81|5841.31|5841.31|5840.81|5841.81|5841.31|5841.31|5840.81|733
1729871470000|2024-10-25 15:51:10|5841.06|5840.56|5841.06|5840.56|5841.56|5841.06|5840.56|5840.06|772
1729871480000|2024-10-25 15:51:20|5840.81|5840.31|5841.06|5840.56|5841.06|5840.56|5840.81|5840.31|191
1729871490000|2024-10-25 15:51:30|5840.81|5840.31|5839.81|5839.31|5840.81|5840.31|5839.81|5839.31|626
1729871500000|2024-10-25 15:51:40|5840.06|5839.56|5838.81|5838.31|5840.06|5839.56|5838.31|5837.81|977
1729871510000|2024-10-25 15:51:50|5838.56|5838.06|5838.31|5837.81|5838.56|5838.06|5837.81|5837.31|576
1729871520000|2024-10-25 15:52:00|5838.06|5837.56|5837.56|5837.06|5838.06|5837.56|5837.56|5837.06|672
1729871530000|2024-10-25 15:52:10|5837.31|5836.81|5837.56|5837.06|5837.81|5837.31|5837.31|5836.81|410
1729871540000|2024-10-25 15:52:20|5837.81|5837.31|5837.56|5837.06|5838.06|5837.56|5837.31|5836.81|336
1729871550000|2024-10-25 15:52:30|5837.31|5836.81|5837.81|5837.31|5838.06|5837.56|5836.81|5836.31|1008
1729871560000|2024-10-25 15:52:40|5838.06|5837.56|5838.56|5838.06|5838.56|5838.06|5837.81|5837.31|570
1729871570000|2024-10-25 15:52:50|5838.31|5837.81|5838.31|5837.81|5838.56|5838.06|5838.31|5837.81|169
1729871580000|2024-10-25 15:53:00|5838.06|5837.56|5837.81|5837.31|5838.31|5837.81|5837.56|5837.06|442
1729871590000|2024-10-25 15:53:10|5837.93|5837.43|5838.56|5838.06|5838.56|5838.06|5837.93|5837.43|183
1729871600000|2024-10-25 15:53:20|5838.31|5837.81|5838.06|5837.56|5838.56|5838.06|5838.06|5837.56|190
1729871610000|2024-10-25 15:53:30|5837.81|5837.31|5837.56|5837.06|5837.81|5837.31|5837.56|5837.06|158
1729871620000|2024-10-25 15:53:40|5838.06|5837.56|5837.81|5837.31|5838.06|5837.56|5837.81|5837.31|368
1729871630000|2024-10-25 15:53:50|5837.56|5837.06|5837.56|5837.06|5837.81|5837.31|5837.56|5837.06|150
1729871640000|2024-10-25 15:54:00|5837.31|5836.81|5837.06|5836.56|5837.31|5836.81|5836.81|5836.31|492
1729871650000|2024-10-25 15:54:10|5837.31|5836.81|5837.81|5837.31|5838.06|5837.56|5837.31|5836.81|435
1729871660000|2024-10-25 15:54:20|5838.06|5837.56|5838.06|5837.56|5838.31|5837.81|5837.81|5837.31|301
1729871670000|2024-10-25 15:54:30|5837.81|5837.31|5837.81|5837.31|5837.81|5837.31|5837.81|5837.31|164
1729871680000|2024-10-25 15:54:40|5837.56|5837.06|5837.56|5837.06|5837.81|5837.31|5837.31|5836.81|294
1729871690000|2024-10-25 15:54:50|5837.31|5836.81|5837.06|5836.56|5837.31|5836.81|5836.81|5836.31|250
1729871700000|2024-10-25 15:55:00|5836.81|5836.31|5837.06|5836.56|5837.06|5836.56|5836.81|5836.31|237
1729871710000|2024-10-25 15:55:10|5836.81|5836.31|5837.31|5836.81|5837.31|5836.81|5836.81|5836.31|282
1729871720000|2024-10-25 15:55:20|5837.56|5837.06|5837.56|5837.06|5837.56|5837.06|5837.31|5836.81|213
1729871730000|2024-10-25 15:55:30|5837.31|5836.81|5837.31|5836.81|5837.31|5836.81|5837.31|5836.81|135
1729871740000|2024-10-25 15:55:40|5837.06|5836.56|5837.06|5836.56|5837.06|5836.56|5837.06|5836.56|196
1729871750000|2024-10-25 15:55:50|5836.81|5836.31|5836.56|5836.06|5837.06|5836.56|5836.56|5836.06|332
1729871760000|2024-10-25 15:56:00|5837.06|5836.56|5836.81|5836.31|5837.06|5836.56|5836.81|5836.31|211
1729871770000|2024-10-25 15:56:10|5836.56|5836.06|5836.56|5836.06|5836.81|5836.31|5836.56|5836.06|146
1729871780000|2024-10-25 15:56:20|5836.81|5836.31|5836.56|5836.06|5836.81|5836.31|5836.56|5836.06|285
1729871790000|2024-10-25 15:56:30|5836.81|5836.31|5837.06|5836.56|5837.06|5836.56|5836.81|5836.31|304
1729871800000|2024-10-25 15:56:40|5836.81|5836.31|5837.31|5836.81|5837.31|5836.81|5836.81|5836.31|138
1729871810000|2024-10-25 15:56:50|5837.06|5836.56|5837.31|5836.81|5837.81|5837.31|5837.06|5836.56|236
1729871820000|2024-10-25 15:57:00|5837.56|5837.06|5837.06|5836.56|5837.56|5837.06|5837.06|5836.56|285
1729871830000|2024-10-25 15:57:10|5837.31|5836.81|5838.06|5837.56|5838.06|5837.56|5837.31|5836.81|217
1729871840000|2024-10-25 15:57:20|5837.81|5837.31|5838.06|5837.56|5838.06|5837.56|5837.81|5837.31|572
1729871850000|2024-10-25 15:57:30|5838.31|5837.81|5837.81|5837.31|5838.31|5837.81|5837.81|5837.31|374
1729871860000|2024-10-25 15:57:40|5837.56|5837.06|5837.81|5837.31|5838.06|5837.56|5837.56|5837.06|297
1729871870000|2024-10-25 15:57:50|5838.06|5837.56|5838.31|5837.81|5838.31|5837.81|5838.06|5837.56|205
1729871880000|2024-10-25 15:58:00|5838.06|5837.56|5838.31|5837.81|5838.31|5837.81|5838.06|5837.56|194
1729871890000|2024-10-25 15:58:10|5838.56|5838.06|5838.81|5838.31|5838.81|5838.31|5838.56|5838.06|374
1729871900000|2024-10-25 15:58:20|5839.06|5838.56|5838.81|5838.31|5839.06|5838.56|5838.56|5838.06|349
1729871910000|2024-10-25 15:58:30|5838.56|5838.06|5838.56|5838.06|5838.56|5838.06|5838.56|5838.06|152
1729871920000|2024-10-25 15:58:40|5838.31|5837.81|5839.06|5838.56|5839.06|5838.56|5838.31|5837.81|351
1729871930000|2024-10-25 15:58:50|5839.31|5838.81|5839.06|5838.56|5839.56|5839.06|5839.06|5838.56|470
1729871940000|2024-10-25 15:59:00|5839.31|5838.81|5839.56|5839.06|5839.56|5839.06|5839.31|5838.81|411
1729871950000|2024-10-25 15:59:10|5839.81|5839.31|5839.81|5839.31|5839.81|5839.31|5839.56|5839.06|478
1729871960000|2024-10-25 15:59:20|5840.06|5839.56|5840.31|5839.81|5840.81|5840.31|5840.06|5839.56|459
1729871970000|2024-10-25 15:59:30|5840.56|5840.06|5840.31|5839.81|5840.56|5840.06|5840.31|5839.81|201
1729871980000|2024-10-25 15:59:40|5840.56|5840.06|5840.56|5840.06|5840.81|5840.31|5840.31|5839.81|456
1729871990000|2024-10-25 15:59:50|5840.81|5840.31|5840.31|5839.81|5840.81|5840.31|5840.31|5839.81|348
1729872000000|2024-10-25 16:00:00|5839.81|5839.31|5840.06|5839.56|5840.31|5839.81|5839.81|5839.31|518
1729872010000|2024-10-25 16:00:10|5840.31|5839.81|5839.93|5839.43|5840.81|5840.31|5839.81|5839.31|476
1729872020000|2024-10-25 16:00:20|5839.81|5839.31|5838.81|5838.31|5840.06|5839.56|5838.56|5838.06|721
1729872030000|2024-10-25 16:00:30|5838.56|5838.06|5838.56|5838.06|5838.81|5838.31|5838.06|5837.56|685
1729872040000|2024-10-25 16:00:40|5838.81|5838.31|5838.81|5838.31|5838.81|5838.31|5838.56|5838.06|233
1729872050000|2024-10-25 16:00:50|5838.56|5838.06|5838.06|5837.56|5838.81|5838.31|5838.06|5837.56|238
1729872060000|2024-10-25 16:01:00|5837.81|5837.31|5837.56|5837.06|5837.81|5837.31|5837.31|5836.81|381
1729872070000|2024-10-25 16:01:10|5837.31|5836.81|5836.81|5836.31|5837.56|5837.06|5836.56|5836.06|629
1729872080000|2024-10-25 16:01:20|5837.06|5836.56|5836.81|5836.31|5837.31|5836.81|5836.81|5836.31|338
1729872090000|2024-10-25 16:01:30|5837.06|5836.56|5837.31|5836.81|5837.56|5837.06|5837.06|5836.56|268
1729872100000|2024-10-25 16:01:40|5837.06|5836.56|5837.06|5836.56|5837.31|5836.81|5837.06|5836.56|281
1729872110000|2024-10-25 16:01:50|5837.81|5837.31|5837.56|5837.06|5837.81|5837.31|5837.31|5836.81|364
1729872120000|2024-10-25 16:02:00|5837.31|5836.81|5837.56|5837.06|5838.06|5837.56|5837.31|5836.81|410
1729872130000|2024-10-25 16:02:10|5837.31|5836.81|5837.56|5837.06|5837.81|5837.31|5837.06|5836.56|335
1729872140000|2024-10-25 16:02:20|5837.81|5837.31|5837.56|5837.06|5837.81|5837.31|5837.31|5836.81|187
1729872150000|2024-10-25 16:02:30|5837.31|5836.81|5837.56|5837.06|5837.56|5837.06|5837.31|5836.81|187
1729872160000|2024-10-25 16:02:40|5837.81|5837.31|5837.81|5837.31|5837.81|5837.31|5837.56|5837.06|257
1729872170000|2024-10-25 16:02:50|5838.06|5837.56|5837.56|5837.06|5838.06|5837.56|5837.56|5837.06|209
1729872180000|2024-10-25 16:03:00|5837.81|5837.31|5838.31|5837.81|5838.31|5837.81|5837.81|5837.31|149
1729872190000|2024-10-25 16:03:10|5838.56|5838.06|5838.06|5837.56|5838.56|5838.06|5838.06|5837.56|181
1729872200000|2024-10-25 16:03:20|5838.31|5837.81|5838.56|5838.06|5838.81|5838.31|5837.81|5837.31|457
1729872210000|2024-10-25 16:03:30|5838.31|5837.81|5838.81|5838.31|5839.06|5838.56|5838.31|5837.81|491
1729872220000|2024-10-25 16:03:40|5839.06|5838.56|5839.06|5838.56|5839.31|5838.81|5839.06|5838.56|437
1729872230000|2024-10-25 16:03:50|5838.81|5838.31|5838.81|5838.31|5838.81|5838.31|5838.56|5838.06|294
1729872240000|2024-10-25 16:04:00|5838.56|5838.06|5838.31|5837.81|5838.56|5838.06|5838.31|5837.81|354
1729872250000|2024-10-25 16:04:10|5838.06|5837.56|5837.81|5837.31|5838.56|5838.06|5837.81|5837.31|326
1729872260000|2024-10-25 16:04:20|5838.06|5837.56|5838.31|5837.81|5838.31|5837.81|5838.06|5837.56|250
1729872270000|2024-10-25 16:04:30|5838.56|5838.06|5838.06|5837.56|5838.56|5838.06|5838.06|5837.56|111
1729872280000|2024-10-25 16:04:40|5837.81|5837.31|5837.56|5837.06|5837.81|5837.31|5837.56|5837.06|178
1729872290000|2024-10-25 16:04:50|5837.31|5836.81|5837.31|5836.81|5837.31|5836.81|5837.06|5836.56|426
1729872300000|2024-10-25 16:05:00|5837.06|5836.56|5837.56|5837.06|5837.56|5837.06|5836.81|5836.31|323
1729872310000|2024-10-25 16:05:10|5837.81|5837.31|5838.31|5837.81|5838.31|5837.81|5837.56|5837.06|286
1729872320000|2024-10-25 16:05:20|5838.06|5837.56|5838.06|5837.56|5838.31|5837.81|5838.06|5837.56|103
1729872330000|2024-10-25 16:05:30|5838.31|5837.81|5838.31|5837.81|5838.31|5837.81|5837.81|5837.31|309
1729872340000|2024-10-25 16:05:40|5838.56|5838.06|5838.31|5837.81|5838.56|5838.06|5838.31|5837.81|114
1729872350000|2024-10-25 16:05:50|5838.56|5838.06|5838.81|5838.31|5838.81|5838.31|5838.56|5838.06|309
1729872360000|2024-10-25 16:06:00|5839.06|5838.56|5839.56|5839.06|5839.56|5839.06|5839.06|5838.56|354
1729872370000|2024-10-25 16:06:10|5839.31|5838.81|5839.31|5838.81|5839.56|5839.06|5839.06|5838.56|223
1729872380000|2024-10-25 16:06:20|||||||||92
1729872390000|2024-10-25 16:06:30|5839.06|5838.56|5839.56|5839.06|5839.56|5839.06|5839.06|5838.56|272
1729872400000|2024-10-25 16:06:40|5839.31|5838.81|5839.06|5838.56|5839.81|5839.31|5839.06|5838.56|510
1729872410000|2024-10-25 16:06:50|5839.31|5838.81|5839.31|5838.81|5839.31|5838.81|5839.31|5838.81|31
1729872420000|2024-10-25 16:07:00|5839.56|5839.06|5839.81|5839.31|5840.06|5839.56|5839.31|5838.81|473
1729872430000|2024-10-25 16:07:10|5839.56|5839.06|5839.06|5838.56|5839.56|5839.06|5839.06|5838.56|84
1729872440000|2024-10-25 16:07:20|5838.81|5838.31|5838.81|5838.31|5839.06|5838.56|5838.56|5838.06|449
1729872450000|2024-10-25 16:07:30|5838.56|5838.06|5838.31|5837.81|5838.56|5838.06|5838.31|5837.81|234
1729872460000|2024-10-25 16:07:40|5838.06|5837.56|5837.56|5837.06|5838.06|5837.56|5837.56|5837.06|100
1729872470000|2024-10-25 16:07:50|5837.81|5837.31|5837.56|5837.06|5838.31|5837.81|5837.56|5837.06|205
1729872480000|2024-10-25 16:08:00|5837.31|5836.81|5837.06|5836.56|5837.56|5837.06|5836.81|5836.31|591
1729872490000|2024-10-25 16:08:10|5836.81|5836.31|5837.06|5836.56|5837.06|5836.56|5836.81|5836.31|348
1729872500000|2024-10-25 16:08:20|5837.31|5836.81|5837.56|5837.06|5837.56|5837.06|5837.31|5836.81|414
1729872510000|2024-10-25 16:08:30|5837.81|5837.31|5838.06|5837.56|5838.06|5837.56|5837.81|5837.31|205
1729872520000|2024-10-25 16:08:40|5838.31|5837.81|5838.06|5837.56|5838.31|5837.81|5838.06|5837.56|223
1729872530000|2024-10-25 16:08:50|5837.81|5837.31|5838.06|5837.56|5838.06|5837.56|5837.81|5837.31|123
1729872540000|2024-10-25 16:09:00|5838.31|5837.81|5838.56|5838.06|5838.56|5838.06|5838.31|5837.81|128
1729872550000|2024-10-25 16:09:10|5838.81|5838.31|5839.31|5838.81|5839.31|5838.81|5838.81|5838.31|599
1729872560000|2024-10-25 16:09:20|5839.56|5839.06|5839.56|5839.06|5839.81|5839.31|5839.56|5839.06|239
1729872570000|2024-10-25 16:09:30|5839.81|5839.31|5839.81|5839.31|5840.06|5839.56|5839.81|5839.31|294
1729872580000|2024-10-25 16:09:40|5840.06|5839.56|5839.81|5839.31|5840.06|5839.56|5839.81|5839.31|151
1729872590000|2024-10-25 16:09:50|5839.56|5839.06|5839.56|5839.06|5839.56|5839.06|5839.31|5838.81|262
1729872600000|2024-10-25 16:10:00|5839.31|5838.81|5839.56|5839.06|5839.81|5839.31|5839.31|5838.81|373
1729872610000|2024-10-25 16:10:10|5839.81|5839.31|5839.81|5839.31|5840.06|5839.56|5839.56|5839.06|274
1729872620000|2024-10-25 16:10:20|5839.56|5839.06|5840.31|5839.81|5840.31|5839.81|5839.56|5839.06|413
1729872630000|2024-10-25 16:10:30|5840.56|5840.06|5840.81|5840.31|5840.81|5840.31|5840.56|5840.06|413
1729872640000|2024-10-25 16:10:40|5841.06|5840.56|5840.81|5840.31|5841.06|5840.56|5840.56|5840.06|431
1729872650000|2024-10-25 16:10:50|5841.06|5840.56|5841.06|5840.56|5841.31|5840.81|5840.81|5840.31|403
1729872660000|2024-10-25 16:11:00|5841.31|5840.81|5841.06|5840.56|5841.56|5841.06|5841.06|5840.56|495
1729872670000|2024-10-25 16:11:10|5841.31|5840.81|5841.56|5841.06|5841.81|5841.31|5841.31|5840.81|269
1729872680000|2024-10-25 16:11:20|5841.81|5841.31|5842.06|5841.56|5842.06|5841.56|5841.56|5841.06|402
1729872690000|2024-10-25 16:11:30|5842.18|5841.68|5841.81|5841.31|5842.31|5841.81|5841.56|5841.06|353
1729872700000|2024-10-25 16:11:40|5841.56|5841.06|5841.56|5841.06|5841.56|5841.06|5841.31|5840.81|205
1729872710000|2024-10-25 16:11:50|5841.31|5840.81|5841.56|5841.06|5841.56|5841.06|5841.06|5840.56|322
1729872720000|2024-10-25 16:12:00|5841.31|5840.81|5841.56|5841.06|5842.06|5841.56|5841.31|5840.81|315
1729872730000|2024-10-25 16:12:10|5841.81|5841.31|5840.56|5840.06|5841.81|5841.31|5840.31|5839.81|633
1729872740000|2024-10-25 16:12:20|5840.31|5839.81|5840.31|5839.81|5840.56|5840.06|5840.31|5839.81|146
1729872750000|2024-10-25 16:12:30|5840.06|5839.56|5839.56|5839.06|5840.06|5839.56|5839.56|5839.06|265
1729872760000|2024-10-25 16:12:40|5839.81|5839.31|5839.81|5839.31|5840.31|5839.81|5839.81|5839.31|209
1729872770000|2024-10-25 16:12:50|5839.56|5839.06|5839.81|5839.31|5839.81|5839.31|5839.56|5839.06|255
1729872780000|2024-10-25 16:13:00|5840.06|5839.56|5839.56|5839.06|5840.06|5839.56|5839.56|5839.06|206
1729872790000|2024-10-25 16:13:10|5839.31|5838.81|5839.31|5838.81|5839.31|5838.81|5839.06|5838.56|365
1729872800000|2024-10-25 16:13:20|5839.56|5839.06|5840.06|5839.56|5840.06|5839.56|5839.56|5839.06|144
1729872810000|2024-10-25 16:13:30|5839.81|5839.31|5839.06|5838.56|5839.81|5839.31|5839.06|5838.56|104
1729872820000|2024-10-25 16:13:40|5838.81|5838.31|5838.81|5838.31|5838.81|5838.31|5838.81|5838.31|245
1729872830000|2024-10-25 16:13:50|5839.06|5838.56|5839.31|5838.81|5839.31|5838.81|5838.81|5838.31|171
1729872840000|2024-10-25 16:14:00|5839.06|5838.56|5839.56|5839.06|5839.56|5839.06|5839.06|5838.56|234
1729872850000|2024-10-25 16:14:10|5839.81|5839.31|5839.56|5839.06|5839.81|5839.31|5839.56|5839.06|88
1729872860000|2024-10-25 16:14:20|||||||||100
1729872870000|2024-10-25 16:14:30|5839.81|5839.31|5839.81|5839.31|5839.81|5839.31|5839.56|5839.06|186
1729872880000|2024-10-25 16:14:40|5840.06|5839.56|5839.56|5839.06|5840.06|5839.56|5839.56|5839.06|123
1729872890000|2024-10-25 16:14:50|5839.81|5839.31|5839.81|5839.31|5839.81|5839.31|5839.31|5838.81|481
1729872900000|2024-10-25 16:15:00|5839.56|5839.06|5839.31|5838.81|5839.56|5839.06|5839.06|5838.56|266
1729872910000|2024-10-25 16:15:10|5839.56|5839.06|5839.56|5839.06|5839.56|5839.06|5839.31|5838.81|206
1729872920000|2024-10-25 16:15:20|5839.31|5838.81|5839.56|5839.06|5839.81|5839.31|5839.31|5838.81|187
1729872930000|2024-10-25 16:15:30|5839.81|5839.31|5839.56|5839.06|5839.81|5839.31|5839.31|5838.81|226
1729872940000|2024-10-25 16:15:40|5839.81|5839.31|5839.56|5839.06|5839.81|5839.31|5839.56|5839.06|323
1729872950000|2024-10-25 16:15:50|5839.81|5839.31|5839.31|5838.81|5839.81|5839.31|5839.31|5838.81|162
1729872960000|2024-10-25 16:16:00|5839.06|5838.56|5839.06|5838.56|5839.06|5838.56|5838.56|5838.06|333
1729872970000|2024-10-25 16:16:10|5839.81|5839.31|5839.56|5839.06|5839.81|5839.31|5839.56|5839.06|148
1729872980000|2024-10-25 16:16:20|5839.81|5839.31|5839.81|5839.31|5840.06|5839.56|5839.56|5839.06|151
1729872990000|2024-10-25 16:16:30|5839.56|5839.06|5839.31|5838.81|5839.56|5839.06|5839.06|5838.56|345
1729873000000|2024-10-25 16:16:40|5839.06|5838.56|5839.31|5838.81|5839.31|5838.81|5838.81|5838.31|164
1729873010000|2024-10-25 16:16:50|5839.06|5838.56|5839.31|5838.81|5839.56|5839.06|5839.06|5838.56|217
1729873020000|2024-10-25 16:17:00|5839.06|5838.56|5839.06|5838.56|5839.06|5838.56|5838.81|5838.31|254
1729873030000|2024-10-25 16:17:10|5839.31|5838.81|5839.06|5838.56|5839.31|5838.81|5838.81|5838.31|165
1729873040000|2024-10-25 16:17:20|5838.81|5838.31|5839.06|5838.56|5839.06|5838.56|5838.81|5838.31|174
1729873050000|2024-10-25 16:17:30|5839.31|5838.81|5839.56|5839.06|5839.56|5839.06|5839.31|5838.81|109
1729873060000|2024-10-25 16:17:40|5839.81|5839.31|5839.81|5839.31|5839.81|5839.31|5839.81|5839.31|257
1729873070000|2024-10-25 16:17:50|5840.06|5839.56|5840.81|5840.31|5840.81|5840.31|5840.06|5839.56|344
1729873080000|2024-10-25 16:18:00|5840.56|5840.06|5840.81|5840.31|5840.81|5840.31|5840.56|5840.06|326
1729873090000|2024-10-25 16:18:10|5840.56|5840.06|5840.81|5840.31|5840.81|5840.31|5840.56|5840.06|113
1729873100000|2024-10-25 16:18:20|5840.56|5840.06|5840.06|5839.56|5840.56|5840.06|5840.06|5839.56|152
1729873110000|2024-10-25 16:18:30|5840.31|5839.81|5840.56|5840.06|5840.56|5840.06|5840.31|5839.81|261
1729873120000|2024-10-25 16:18:40|||||||||135
1729873130000|2024-10-25 16:18:50|5840.81|5840.31|5840.56|5840.06|5840.81|5840.31|5840.56|5840.06|154
1729873140000|2024-10-25 16:19:00|5840.31|5839.81|5839.56|5839.06|5840.31|5839.81|5839.31|5838.81|476
1729873150000|2024-10-25 16:19:10|5839.31|5838.81|5839.31|5838.81|5839.56|5839.06|5839.31|5838.81|311
1729873160000|2024-10-25 16:19:20|5839.56|5839.06|5839.81|5839.31|5839.81|5839.31|5839.56|5839.06|144
1729873170000|2024-10-25 16:19:30|5840.06|5839.56|5840.06|5839.56|5840.06|5839.56|5840.06|5839.56|39
1729873180000|2024-10-25 16:19:40|5840.31|5839.81|5840.31|5839.81|5840.31|5839.81|5840.06|5839.56|115
1729873190000|2024-10-25 16:19:50|||||||||287
1729873200000|2024-10-25 16:20:00|5840.06|5839.56|5840.06|5839.56|5840.06|5839.56|5839.81|5839.31|159
1729873210000|2024-10-25 16:20:10|5839.81|5839.31|5839.81|5839.31|5840.06|5839.56|5839.81|5839.31|287
1729873220000|2024-10-25 16:20:20|5839.56|5839.06|5839.81|5839.31|5839.81|5839.31|5839.56|5839.06|67
1729873230000|2024-10-25 16:20:30|5840.06|5839.56|5840.31|5839.81|5840.31|5839.81|5839.81|5839.31|127
1729873240000|2024-10-25 16:20:40|5840.56|5840.06|5840.31|5839.81|5840.81|5840.31|5840.31|5839.81|242
1729873250000|2024-10-25 16:20:50|5840.56|5840.06|5841.06|5840.56|5841.06|5840.56|5840.56|5840.06|315
1729873260000|2024-10-25 16:21:00|5840.81|5840.31|5841.31|5840.81|5841.31|5840.81|5840.81|5840.31|282
1729873270000|2024-10-25 16:21:10|5841.56|5841.06|5841.56|5841.06|5841.56|5841.06|5841.31|5840.81|519
1729873280000|2024-10-25 16:21:20|5841.31|5840.81|5841.31|5840.81|5841.31|5840.81|5841.06|5840.56|201
1729873290000|2024-10-25 16:21:30|5841.56|5841.06|5841.56|5841.06|5841.56|5841.06|5841.56|5841.06|188
1729873300000|2024-10-25 16:21:40|5841.31|5840.81|5841.56|5841.06|5841.56|5841.06|5841.31|5840.81|130
1729873310000|2024-10-25 16:21:50|5841.81|5841.31|5841.56|5841.06|5841.81|5841.31|5841.56|5841.06|313
1729873320000|2024-10-25 16:22:00|5841.81|5841.31|5842.31|5841.81|5842.31|5841.81|5841.56|5841.06|359
1729873330000|2024-10-25 16:22:10|5842.56|5842.06|5842.06|5841.56|5842.56|5842.06|5842.06|5841.56|355
1729873340000|2024-10-25 16:22:20|5842.31|5841.81|5842.06|5841.56|5842.31|5841.81|5842.06|5841.56|160
1729873350000|2024-10-25 16:22:30|5842.31|5841.81|5842.06|5841.56|5842.31|5841.81|5842.06|5841.56|322
1729873360000|2024-10-25 16:22:40|5842.31|5841.81|5842.56|5842.06|5842.56|5842.06|5842.31|5841.81|142
1729873370000|2024-10-25 16:22:50|5842.81|5842.31|5842.56|5842.06|5842.81|5842.31|5842.56|5842.06|182
1729873380000|2024-10-25 16:23:00|5842.81|5842.31|5842.81|5842.31|5843.06|5842.56|5842.81|5842.31|383
1729873390000|2024-10-25 16:23:10|5842.56|5842.06|5842.81|5842.31|5843.31|5842.81|5842.56|5842.06|374
1729873400000|2024-10-25 16:23:20|5842.56|5842.06|5842.56|5842.06|5842.81|5842.31|5842.56|5842.06|283
1729873410000|2024-10-25 16:23:30|5842.43|5841.93|5842.56|5842.06|5842.56|5842.06|5842.31|5841.81|273
1729873420000|2024-10-25 16:23:40|5842.81|5842.31|5842.81|5842.31|5843.06|5842.56|5842.56|5842.06|205
1729873430000|2024-10-25 16:23:50|5842.56|5842.06|5842.56|5842.06|5842.81|5842.31|5842.56|5842.06|232
1729873440000|2024-10-25 16:24:00|5842.81|5842.31|5843.06|5842.56|5843.31|5842.81|5842.81|5842.31|216
1729873450000|2024-10-25 16:24:10|5843.31|5842.81|5843.06|5842.56|5843.31|5842.81|5843.06|5842.56|187
1729873460000|2024-10-25 16:24:20|5843.18|5842.68|5843.81|5843.31|5843.81|5843.31|5843.18|5842.68|370
1729873470000|2024-10-25 16:24:30|5844.06|5843.56|5844.31|5843.81|5844.56|5844.06|5844.06|5843.56|588
1729873480000|2024-10-25 16:24:40|||||||||119
1729873490000|2024-10-25 16:24:50|5844.06|5843.56|5844.06|5843.56|5844.06|5843.56|5843.56|5843.06|350
1729873500000|2024-10-25 16:25:00|5843.81|5843.31|5843.31|5842.81|5843.81|5843.31|5843.31|5842.81|323
1729873510000|2024-10-25 16:25:10|5843.56|5843.06|5843.56|5843.06|5843.56|5843.06|5843.31|5842.81|283
1729873520000|2024-10-25 16:25:20|5843.81|5843.31|5843.56|5843.06|5843.81|5843.31|5843.56|5843.06|120
1729873530000|2024-10-25 16:25:30|5843.81|5843.31|5843.81|5843.31|5843.81|5843.31|5843.81|5843.31|220
1729873540000|2024-10-25 16:25:40|5844.06|5843.56|5843.81|5843.31|5844.06|5843.56|5843.81|5843.31|161
1729873550000|2024-10-25 16:25:50|5843.56|5843.06|5843.81|5843.31|5843.81|5843.31|5843.56|5843.06|178
1729873560000|2024-10-25 16:26:00|5843.31|5842.81|5842.81|5842.31|5843.31|5842.81|5842.81|5842.31|475
1729873570000|2024-10-25 16:26:10|5843.06|5842.56|5843.56|5843.06|5843.56|5843.06|5843.06|5842.56|315
1729873580000|2024-10-25 16:26:20|5843.31|5842.81|5843.56|5843.06|5843.56|5843.06|5843.31|5842.81|101
1729873590000|2024-10-25 16:26:30|5843.31|5842.81|5843.56|5843.06|5843.56|5843.06|5843.31|5842.81|118
1729873600000|2024-10-25 16:26:40|5843.31|5842.81|5843.56|5843.06|5843.56|5843.06|5843.31|5842.81|156
1729873610000|2024-10-25 16:26:50|5843.81|5843.31|5843.31|5842.81|5843.81|5843.31|5843.31|5842.81|160
1729873620000|2024-10-25 16:27:00|5843.06|5842.56|5843.06|5842.56|5843.56|5843.06|5843.06|5842.56|213
1729873630000|2024-10-25 16:27:10|5842.81|5842.31|5843.31|5842.81|5843.31|5842.81|5842.81|5842.31|85
1729873640000|2024-10-25 16:27:20|||||||||35
1729873650000|2024-10-25 16:27:30|5843.56|5843.06|5843.56|5843.06|5843.56|5843.06|5843.31|5842.81|271
1729873660000|2024-10-25 16:27:40|5843.31|5842.81|5843.56|5843.06|5843.56|5843.06|5843.31|5842.81|180
1729873670000|2024-10-25 16:27:50|5843.31|5842.81|5843.31|5842.81|5843.31|5842.81|5843.31|5842.81|113
1729873680000|2024-10-25 16:28:00|5843.06|5842.56|5843.56|5843.06|5843.56|5843.06|5843.06|5842.56|219
1729873690000|2024-10-25 16:28:10|5843.81|5843.31|5843.56|5843.06|5843.81|5843.31|5843.56|5843.06|89
1729873700000|2024-10-25 16:28:20|5843.81|5843.31|5843.81|5843.31|5843.81|5843.31|5843.81|5843.31|163
1729873710000|2024-10-25 16:28:30|5843.56|5843.06|5843.81|5843.31|5843.81|5843.31|5843.56|5843.06|50
1729873720000|2024-10-25 16:28:40|5844.06|5843.56|5844.31|5843.81|5844.31|5843.81|5844.06|5843.56|292
1729873730000|2024-10-25 16:28:50|5844.56|5844.06|5844.56|5844.06|5844.56|5844.06|5844.31|5843.81|318
1729873740000|2024-10-25 16:29:00|5844.81|5844.31|5844.81|5844.31|5844.81|5844.31|5844.81|5844.31|122
1729873750000|2024-10-25 16:29:10|5844.56|5844.06|5844.56|5844.06|5844.68|5844.18|5844.56|5844.06|123
1729873760000|2024-10-25 16:29:20|5844.81|5844.31|5844.81|5844.31|5844.81|5844.31|5844.56|5844.06|211
1729873770000|2024-10-25 16:29:30|5845.06|5844.56|5845.56|5845.06|5845.56|5845.06|5845.06|5844.56|447
1729873780000|2024-10-25 16:29:40|5845.31|5844.81|5845.81|5845.31|5845.81|5845.31|5845.31|5844.81|450
1729873790000|2024-10-25 16:29:50|||||||||114
1729873800000|2024-10-25 16:30:00|5846.06|5845.56|5845.81|5845.31|5846.06|5845.56|5845.56|5845.06|653
1729873810000|2024-10-25 16:30:10|5845.56|5845.06|5846.81|5846.31|5846.81|5846.31|5845.56|5845.06|681
1729873820000|2024-10-25 16:30:20|5846.31|5845.81|5846.56|5846.06|5846.56|5846.06|5846.31|5845.81|236
1729873830000|2024-10-25 16:30:30|5846.31|5845.81|5845.81|5845.31|5846.31|5845.81|5845.56|5845.06|556
1729873840000|2024-10-25 16:30:40|5845.56|5845.06|5845.56|5845.06|5845.56|5845.06|5845.06|5844.56|533
1729873850000|2024-10-25 16:30:50|5845.81|5845.31|5846.31|5845.81|5846.31|5845.81|5845.81|5845.31|432
1729873860000|2024-10-25 16:31:00|5846.06|5845.56|5845.31|5844.81|5846.06|5845.56|5845.31|5844.81|344
1729873870000|2024-10-25 16:31:10|5844.81|5844.31|5844.56|5844.06|5844.81|5844.31|5844.31|5843.81|403
1729873880000|2024-10-25 16:31:20|5844.81|5844.31|5843.81|5843.31|5844.81|5844.31|5843.81|5843.31|345
1729873890000|2024-10-25 16:31:30|5843.56|5843.06|5843.56|5843.06|5843.56|5843.06|5843.31|5842.81|567
1729873900000|2024-10-25 16:31:40|5843.43|5842.93|5842.31|5841.81|5843.56|5843.06|5842.31|5841.81|603
1729873910000|2024-10-25 16:31:50|5842.56|5842.06|5842.56|5842.06|5842.56|5842.06|5842.31|5841.81|285
1729873920000|2024-10-25 16:32:00|5842.06|5841.56|5841.81|5841.31|5842.31|5841.81|5841.31|5840.81|1032
1729873930000|2024-10-25 16:32:10|5842.06|5841.56|5841.81|5841.31|5842.06|5841.56|5841.56|5841.06|175
1729873940000|2024-10-25 16:32:20|5842.06|5841.56|5842.31|5841.81|5842.31|5841.81|5842.06|5841.56|406
1729873950000|2024-10-25 16:32:30|5842.06|5841.56|5842.31|5841.81|5842.31|5841.81|5842.06|5841.56|210
1729873960000|2024-10-25 16:32:40|5842.06|5841.56|5842.31|5841.81|5842.31|5841.81|5842.06|5841.56|247
1729873970000|2024-10-25 16:32:50|5842.56|5842.06|5842.56|5842.06|5842.56|5842.06|5842.31|5841.81|164
1729873980000|2024-10-25 16:33:00|5842.31|5841.81|5842.06|5841.56|5842.31|5841.81|5842.06|5841.56|185
1729873990000|2024-10-25 16:33:10|5841.81|5841.31|5842.31|5841.81|5842.31|5841.81|5841.81|5841.31|138
1729874000000|2024-10-25 16:33:20|5842.06|5841.56|5841.81|5841.31|5842.06|5841.56|5841.81|5841.31|140
1729874010000|2024-10-25 16:33:30|5842.06|5841.56|5842.06|5841.56|5842.06|5841.56|5842.06|5841.56|147
1729874020000|2024-10-25 16:33:40|5842.31|5841.81|5842.31|5841.81|5842.56|5842.06|5842.31|5841.81|141
1729874030000|2024-10-25 16:33:50|||||||||142
1729874040000|2024-10-25 16:34:00|5842.06|5841.56|5842.31|5841.81|5842.56|5842.06|5842.06|5841.56|77
1729874050000|2024-10-25 16:34:10|5842.56|5842.06|5842.81|5842.31|5842.81|5842.31|5842.56|5842.06|329
1729874060000|2024-10-25 16:34:20|5843.06|5842.56|5842.56|5842.06|5843.06|5842.56|5842.56|5842.06|235
1729874070000|2024-10-25 16:34:30|5842.31|5841.81|5842.06|5841.56|5842.31|5841.81|5842.06|5841.56|161
1729874080000|2024-10-25 16:34:40|5842.31|5841.81|5842.56|5842.06|5842.56|5842.06|5842.31|5841.81|61
1729874090000|2024-10-25 16:34:50|5842.31|5841.81|5842.31|5841.81|5842.31|5841.81|5842.31|5841.81|77
1729874100000|2024-10-25 16:35:00|5842.06|5841.56|5841.81|5841.31|5842.31|5841.81|5841.81|5841.31|246
1729874110000|2024-10-25 16:35:10|5842.06|5841.56|5841.81|5841.31|5842.06|5841.56|5841.81|5841.31|138
1729874120000|2024-10-25 16:35:20|||||||||77
1729874130000|2024-10-25 16:35:30|5842.06|5841.56|5842.06|5841.56|5842.06|5841.56|5842.06|5841.56|41
1729874140000|2024-10-25 16:35:40|5841.81|5841.31|5841.31|5840.81|5841.81|5841.31|5841.06|5840.56|505
1729874150000|2024-10-25 16:35:50|5841.06|5840.56|5842.31|5841.81|5842.31|5841.81|5841.06|5840.56|633
1729874160000|2024-10-25 16:36:00|5842.06|5841.56|5842.31|5841.81|5842.56|5842.06|5842.06|5841.56|230
1729874170000|2024-10-25 16:36:10|5842.06|5841.56|5842.31|5841.81|5842.31|5841.81|5842.06|5841.56|102
1729874180000|2024-10-25 16:36:20|5842.56|5842.06|5842.81|5842.31|5842.81|5842.31|5842.56|5842.06|208
1729874190000|2024-10-25 16:36:30|5843.06|5842.56|5843.31|5842.81|5843.31|5842.81|5843.06|5842.56|232
1729874200000|2024-10-25 16:36:40|5843.06|5842.56|5843.31|5842.81|5843.31|5842.81|5843.06|5842.56|214
1729874210000|2024-10-25 16:36:50|5843.06|5842.56|5843.06|5842.56|5843.06|5842.56|5843.06|5842.56|239
1729874220000|2024-10-25 16:37:00|5842.81|5842.31|5843.06|5842.56|5843.06|5842.56|5842.81|5842.31|148
1729874230000|2024-10-25 16:37:10|5843.31|5842.81|5843.06|5842.56|5843.31|5842.81|5843.06|5842.56|107
1729874240000|2024-10-25 16:37:20|5842.81|5842.31|5843.31|5842.81|5843.31|5842.81|5842.81|5842.31|141
1729874250000|2024-10-25 16:37:30|||||||||56
1729874260000|2024-10-25 16:37:40|5843.06|5842.56|5842.81|5842.31|5843.31|5842.81|5842.56|5842.06|287
1729874270000|2024-10-25 16:37:50|5842.56|5842.06|5842.56|5842.06|5842.56|5842.06|5842.31|5841.81|198
1729874280000|2024-10-25 16:38:00|5842.31|5841.81|5842.06|5841.56|5842.56|5842.06|5842.06|5841.56|197
1729874290000|2024-10-25 16:38:10|5842.31|5841.81|5842.56|5842.06|5842.81|5842.31|5842.06|5841.56|130
1729874300000|2024-10-25 16:38:20|5842.81|5842.31|5842.56|5842.06|5842.81|5842.31|5842.56|5842.06|160
1729874310000|2024-10-25 16:38:30|5842.43|5841.93|5842.31|5841.81|5842.56|5842.06|5842.31|5841.81|149
1729874320000|2024-10-25 16:38:40|5842.43|5841.93|5842.56|5842.06|5842.56|5842.06|5842.06|5841.56|237
1729874330000|2024-10-25 16:38:50|5842.81|5842.31|5842.81|5842.31|5842.81|5842.31|5842.81|5842.31|23
1729874340000|2024-10-25 16:39:00|5842.56|5842.06|5842.06|5841.56|5842.68|5842.18|5842.06|5841.56|226
1729874350000|2024-10-25 16:39:10|5842.18|5841.68|5842.06|5841.56|5842.31|5841.81|5841.81|5841.31|140
1729874360000|2024-10-25 16:39:20|5842.31|5841.81|5842.31|5841.81|5842.31|5841.81|5842.31|5841.81|31
1729874370000|2024-10-25 16:39:30|5842.18|5841.68|5841.56|5841.06|5842.18|5841.68|5841.56|5841.06|190
1729874380000|2024-10-25 16:39:40|5841.81|5841.31|5841.81|5841.31|5841.81|5841.31|5841.56|5841.06|135
1729874390000|2024-10-25 16:39:50|5841.56|5841.06|5841.31|5840.81|5841.56|5841.06|5841.31|5840.81|57
1729874400000|2024-10-25 16:40:00|5841.06|5840.56|5841.06|5840.56|5841.31|5840.81|5840.81|5840.31|475
1729874410000|2024-10-25 16:40:10|5841.18|5840.68|5841.31|5840.81|5841.56|5841.06|5841.18|5840.68|208
1729874420000|2024-10-25 16:40:20|5841.56|5841.06|5841.06|5840.56|5841.56|5841.06|5841.06|5840.56|169
1729874430000|2024-10-25 16:40:30|5840.93|5840.43|5840.81|5840.31|5840.93|5840.43|5840.31|5839.81|294
1729874440000|2024-10-25 16:40:40|5840.68|5840.18|5840.56|5840.06|5840.81|5840.31|5840.06|5839.56|352
1729874450000|2024-10-25 16:40:50|5840.68|5840.18|5840.56|5840.06|5840.68|5840.18|5840.31|5839.81|176
1729874460000|2024-10-25 16:41:00|5840.31|5839.81|5840.31|5839.81|5840.31|5839.81|5839.81|5839.31|401
1729874470000|2024-10-25 16:41:10|5840.56|5840.06|5840.56|5840.06|5840.81|5840.31|5840.31|5839.81|241
1729874480000|2024-10-25 16:41:20|5840.43|5839.93|5840.56|5840.06|5840.56|5840.06|5840.31|5839.81|117
1729874490000|2024-10-25 16:41:30|5840.43|5839.93|5840.06|5839.56|5840.43|5839.93|5839.81|5839.31|282
1729874500000|2024-10-25 16:41:40|5840.31|5839.81|5840.81|5840.31|5840.81|5840.31|5840.31|5839.81|174
1729874510000|2024-10-25 16:41:50|5841.06|5840.56|5841.18|5840.68|5841.31|5840.81|5841.06|5840.56|221
1729874520000|2024-10-25 16:42:00|5841.06|5840.56|5840.81|5840.31|5841.06|5840.56|5840.81|5840.31|198
1729874530000|2024-10-25 16:42:10|5840.68|5840.18|5840.81|5840.31|5840.81|5840.31|5840.56|5840.06|162
1729874540000|2024-10-25 16:42:20|5840.68|5840.18|5840.81|5840.31|5841.06|5840.56|5840.68|5840.18|144
1729874550000|2024-10-25 16:42:30|5841.06|5840.56|5841.56|5841.06|5841.56|5841.06|5840.93|5840.43|226
1729874560000|2024-10-25 16:42:40|5841.81|5841.31|5842.31|5841.81|5842.56|5842.06|5841.81|5841.31|423
1729874570000|2024-10-25 16:42:50|5842.56|5842.06|5843.06|5842.56|5843.06|5842.56|5842.56|5842.06|209
1729874580000|2024-10-25 16:43:00|5842.81|5842.31|5842.81|5842.31|5843.06|5842.56|5842.81|5842.31|214
1729874590000|2024-10-25 16:43:10|5843.06|5842.56|5843.81|5843.31|5843.81|5843.31|5843.06|5842.56|370
1729874600000|2024-10-25 16:43:20|||||||||252
1729874610000|2024-10-25 16:43:30|5843.68|5843.18|5843.18|5842.68|5843.68|5843.18|5843.06|5842.56|373
1729874620000|2024-10-25 16:43:40|5843.06|5842.56|5843.56|5843.06|5843.56|5843.06|5843.06|5842.56|193
1729874630000|2024-10-25 16:43:50|5843.68|5843.18|5843.81|5843.31|5843.81|5843.31|5843.56|5843.06|181
1729874640000|2024-10-25 16:44:00|5844.06|5843.56|5844.31|5843.81|5844.56|5844.06|5844.06|5843.56|360
1729874650000|2024-10-25 16:44:10|5844.06|5843.56|5844.06|5843.56|5844.06|5843.56|5844.06|5843.56|69
1729874660000|2024-10-25 16:44:20|5844.31|5843.81|5844.31|5843.81|5844.56|5844.06|5844.06|5843.56|239
1729874670000|2024-10-25 16:44:30|5844.43|5843.93|5844.56|5844.06|5844.56|5844.06|5844.31|5843.81|124
1729874680000|2024-10-25 16:44:40|5844.31|5843.81|5844.06|5843.56|5844.56|5844.06|5844.06|5843.56|171
1729874690000|2024-10-25 16:44:50|5843.81|5843.31|5843.81|5843.31|5844.06|5843.56|5843.81|5843.31|184
1729874700000|2024-10-25 16:45:00|5844.06|5843.56|5843.56|5843.06|5844.06|5843.56|5843.56|5843.06|305
1729874710000|2024-10-25 16:45:10|5843.43|5842.93|5843.06|5842.56|5843.43|5842.93|5843.06|5842.56|124
1729874720000|2024-10-25 16:45:20|5842.81|5842.31|5842.81|5842.31|5843.06|5842.56|5842.81|5842.31|268
1729874730000|2024-10-25 16:45:30|5843.06|5842.56|5842.31|5841.81|5843.06|5842.56|5842.31|5841.81|298
1729874740000|2024-10-25 16:45:40|5842.56|5842.06|5842.31|5841.81|5842.56|5842.06|5842.06|5841.56|323
1729874750000|2024-10-25 16:45:50|5842.18|5841.68|5842.31|5841.81|5842.31|5841.81|5841.93|5841.43|243
1729874760000|2024-10-25 16:46:00|5842.06|5841.56|5842.56|5842.06|5842.56|5842.06|5842.06|5841.56|204
1729874770000|2024-10-25 16:46:10|5842.31|5841.81|5842.18|5841.68|5842.31|5841.81|5842.06|5841.56|78
1729874780000|2024-10-25 16:46:20|5842.31|5841.81|5842.56|5842.06|5842.56|5842.06|5842.18|5841.68|133
1729874790000|2024-10-25 16:46:30|5842.81|5842.31|5842.81|5842.31|5843.06|5842.56|5842.81|5842.31|273
1729874800000|2024-10-25 16:46:40|5842.56|5842.06|5842.81|5842.31|5842.81|5842.31|5842.56|5842.06|57
1729874810000|2024-10-25 16:46:50|5842.56|5842.06|5842.56|5842.06|5842.56|5842.06|5842.31|5841.81|86
1729874820000|2024-10-25 16:47:00|5842.81|5842.31|5842.81|5842.31|5842.81|5842.31|5842.81|5842.31|116
1729874830000|2024-10-25 16:47:10|5842.68|5842.18|5842.81|5842.31|5842.81|5842.31|5842.43|5841.93|129
1729874840000|2024-10-25 16:47:20|5842.68|5842.18|5842.81|5842.31|5842.81|5842.31|5842.68|5842.18|19
1729874850000|2024-10-25 16:47:30|5843.06|5842.56|5842.81|5842.31|5843.06|5842.56|5842.81|5842.31|146
1729874860000|2024-10-25 16:47:40|5842.56|5842.06|5842.31|5841.81|5842.81|5842.31|5842.31|5841.81|263
1729874870000|2024-10-25 16:47:50|5842.18|5841.68|5842.56|5842.06|5842.56|5842.06|5842.06|5841.56|84
1729874880000|2024-10-25 16:48:00|5842.31|5841.81|5841.31|5840.81|5842.31|5841.81|5841.31|5840.81|212
1729874890000|2024-10-25 16:48:10|5841.18|5840.68|5841.06|5840.56|5841.31|5840.81|5841.06|5840.56|229
1729874900000|2024-10-25 16:48:20|5841.31|5840.81|5841.31|5840.81|5841.31|5840.81|5841.31|5840.81|123
1729874910000|2024-10-25 16:48:30|5841.56|5841.06|5841.06|5840.56|5841.56|5841.06|5841.06|5840.56|135
1729874920000|2024-10-25 16:48:40|5841.31|5840.81|5841.06|5840.56|5841.56|5841.06|5841.06|5840.56|243
1729874930000|2024-10-25 16:48:50|5840.81|5840.31|5840.81|5840.31|5841.06|5840.56|5840.81|5840.31|114
1729874940000|2024-10-25 16:49:00|5840.56|5840.06|5840.56|5840.06|5840.56|5840.06|5840.31|5839.81|315
1729874950000|2024-10-25 16:49:10|5840.81|5840.31|5840.81|5840.31|5841.06|5840.56|5840.56|5840.06|137
1729874960000|2024-10-25 16:49:20|5840.68|5840.18|5840.56|5840.06|5840.81|5840.31|5840.56|5840.06|69
1729874970000|2024-10-25 16:49:30|5840.43|5839.93|5840.31|5839.81|5840.43|5839.93|5840.06|5839.56|159
1729874980000|2024-10-25 16:49:40|5840.06|5839.56|5840.31|5839.81|5840.31|5839.81|5840.06|5839.56|113
1729874990000|2024-10-25 16:49:50|5840.43|5839.93|5840.06|5839.56|5840.56|5840.06|5839.81|5839.31|271
1729875000000|2024-10-25 16:50:00|5840.31|5839.81|5840.06|5839.56|5840.31|5839.81|5840.06|5839.56|199
1729875010000|2024-10-25 16:50:10|5840.31|5839.81|5840.56|5840.06|5840.56|5840.06|5839.93|5839.43|225
1729875020000|2024-10-25 16:50:20|5840.31|5839.81|5840.81|5840.31|5840.93|5840.43|5840.31|5839.81|240
1729875030000|2024-10-25 16:50:30|5840.56|5840.06|5840.31|5839.81|5840.56|5840.06|5840.31|5839.81|131
1729875040000|2024-10-25 16:50:40|5840.56|5840.06|5841.06|5840.56|5841.06|5840.56|5840.56|5840.06|164
1729875050000|2024-10-25 16:50:50|5841.31|5840.81|5840.81|5840.31|5841.31|5840.81|5840.81|5840.31|138
1729875060000|2024-10-25 16:51:00|5840.56|5840.06|5840.56|5840.06|5840.56|5840.06|5840.56|5840.06|58
1729875070000|2024-10-25 16:51:10|5840.43|5839.93|5840.31|5839.81|5840.56|5840.06|5840.31|5839.81|93
1729875080000|2024-10-25 16:51:20|5840.06|5839.56|5839.81|5839.31|5840.31|5839.81|5839.81|5839.31|237
1729875090000|2024-10-25 16:51:30|5839.56|5839.06|5839.56|5839.06|5839.81|5839.31|5839.31|5838.81|320
1729875100000|2024-10-25 16:51:40|5839.31|5838.81|5839.56|5839.06|5839.56|5839.06|5839.31|5838.81|216
1729875110000|2024-10-25 16:51:50|5839.81|5839.31|5840.06|5839.56|5840.31|5839.81|5839.81|5839.31|198
1729875120000|2024-10-25 16:52:00|5840.18|5839.68|5841.06|5840.56|5841.06|5840.56|5840.18|5839.68|402
1729875130000|2024-10-25 16:52:10|5841.18|5840.68|5841.31|5840.81|5841.31|5840.81|5841.06|5840.56|214
1729875140000|2024-10-25 16:52:20|5841.56|5841.06|5841.68|5841.18|5841.81|5841.31|5841.56|5841.06|192
1729875150000|2024-10-25 16:52:30|5841.56|5841.06|5841.31|5840.81|5841.56|5841.06|5841.06|5840.56|183
1729875160000|2024-10-25 16:52:40|5841.18|5840.68|5840.81|5840.31|5841.31|5840.81|5840.56|5840.06|183
1729875170000|2024-10-25 16:52:50|5840.56|5840.06|5840.56|5840.06|5840.81|5840.31|5840.56|5840.06|131
1729875180000|2024-10-25 16:53:00|5840.81|5840.31|5840.81|5840.31|5840.81|5840.31|5840.56|5840.06|179
1729875190000|2024-10-25 16:53:10|5840.56|5840.06|5841.06|5840.56|5841.06|5840.56|5840.56|5840.06|142
1729875200000|2024-10-25 16:53:20|||||||||25
1729875210000|2024-10-25 16:53:30|5841.18|5840.68|5841.06|5840.56|5841.31|5840.81|5841.06|5840.56|97
1729875220000|2024-10-25 16:53:40|5841.18|5840.68|5841.31|5840.81|5841.31|5840.81|5841.06|5840.56|148
1729875230000|2024-10-25 16:53:50|5841.06|5840.56|5841.31|5840.81|5841.31|5840.81|5841.06|5840.56|125
1729875240000|2024-10-25 16:54:00|5841.06|5840.56|5841.31|5840.81|5841.31|5840.81|5841.06|5840.56|153
1729875250000|2024-10-25 16:54:10|5841.43|5840.93|5841.56|5841.06|5841.56|5841.06|5841.31|5840.81|171
1729875260000|2024-10-25 16:54:20|5841.31|5840.81|5841.31|5840.81|5841.31|5840.81|5841.06|5840.56|112
1729875270000|2024-10-25 16:54:30|5841.56|5841.06|5841.31|5840.81|5841.56|5841.06|5841.31|5840.81|85
1729875280000|2024-10-25 16:54:40|5841.06|5840.56|5841.18|5840.68|5841.31|5840.81|5841.06|5840.56|113
1729875290000|2024-10-25 16:54:50|5841.31|5840.81|5841.06|5840.56|5841.31|5840.81|5841.06|5840.56|19
1729875300000|2024-10-25 16:55:00|5840.81|5840.31|5840.81|5840.31|5841.06|5840.56|5840.81|5840.31|149
1729875310000|2024-10-25 16:55:10|5841.06|5840.56|5840.81|5840.31|5841.06|5840.56|5840.81|5840.31|95
1729875320000|2024-10-25 16:55:20|5840.68|5840.18|5840.56|5840.06|5840.81|5840.31|5840.31|5839.81|242
1729875330000|2024-10-25 16:55:30|5840.31|5839.81|5840.31|5839.81|5840.56|5840.06|5840.31|5839.81|114
1729875340000|2024-10-25 16:55:40|5840.56|5840.06|5840.56|5840.06|5840.68|5840.18|5840.56|5840.06|125
1729875350000|2024-10-25 16:55:50|5840.43|5839.93|5839.81|5839.31|5840.56|5840.06|5839.81|5839.31|116
1729875360000|2024-10-25 16:56:00|5839.68|5839.18|5839.06|5838.56|5839.68|5839.18|5839.06|5838.56|220
1729875370000|2024-10-25 16:56:10|5838.81|5838.31|5838.81|5838.31|5839.06|5838.56|5838.81|5838.31|447
1729875380000|2024-10-25 16:56:20|5839.06|5838.56|5839.31|5838.81|5839.31|5838.81|5838.81|5838.31|231
1729875390000|2024-10-25 16:56:30|5839.18|5838.68|5839.31|5838.81|5839.31|5838.81|5838.81|5838.31|140
1729875400000|2024-10-25 16:56:40|5839.56|5839.06|5840.06|5839.56|5840.06|5839.56|5839.56|5839.06|133
1729875410000|2024-10-25 16:56:50|5839.93|5839.43|5840.06|5839.56|5840.31|5839.81|5839.81|5839.31|192
1729875420000|2024-10-25 16:57:00|5839.81|5839.31|5839.81|5839.31|5840.06|5839.56|5839.56|5839.06|196
1729875430000|2024-10-25 16:57:10|5839.56|5839.06|5839.81|5839.31|5839.81|5839.31|5839.56|5839.06|179
1729875440000|2024-10-25 16:57:20|5840.06|5839.56|5840.06|5839.56|5840.18|5839.68|5840.06|5839.56|71
1729875450000|2024-10-25 16:57:30|5839.81|5839.31|5839.31|5838.81|5839.81|5839.31|5839.31|5838.81|161
1729875460000|2024-10-25 16:57:40|5839.56|5839.06|5839.81|5839.31|5839.81|5839.31|5839.56|5839.06|136
1729875470000|2024-10-25 16:57:50|5839.68|5839.18|5839.31|5838.81|5839.68|5839.18|5839.31|5838.81|68
1729875480000|2024-10-25 16:58:00|5839.56|5839.06|5839.31|5838.81|5839.56|5839.06|5839.31|5838.81|175
1729875490000|2024-10-25 16:58:10|5839.06|5838.56|5839.31|5838.81|5839.31|5838.81|5839.06|5838.56|217
1729875500000|2024-10-25 16:58:20|5839.56|5839.06|5839.31|5838.81|5839.56|5839.06|5839.31|5838.81|98
1729875510000|2024-10-25 16:58:30|5839.56|5839.06|5839.31|5838.81|5839.56|5839.06|5839.18|5838.68|211
1729875520000|2024-10-25 16:58:40|5839.06|5838.56|5839.06|5838.56|5839.31|5838.81|5838.93|5838.43|114
1729875530000|2024-10-25 16:58:50|5838.81|5838.31|5838.81|5838.31|5838.81|5838.31|5838.81|5838.31|266
1729875540000|2024-10-25 16:59:00|5838.93|5838.43|5839.43|5838.93|5839.43|5838.93|5838.93|5838.43|136
1729875550000|2024-10-25 16:59:10|5839.31|5838.81|5839.31|5838.81|5839.56|5839.06|5839.31|5838.81|123
1729875560000|2024-10-25 16:59:20|5839.56|5839.06|5839.06|5838.56|5839.56|5839.06|5838.81|5838.31|52
1729875570000|2024-10-25 16:59:30|5838.81|5838.31|5838.81|5838.31|5839.06|5838.56|5838.81|5838.31|151
1729875580000|2024-10-25 16:59:40|5838.93|5838.43|5839.06|5838.56|5839.06|5838.56|5838.93|5838.43|54
1729875590000|2024-10-25 16:59:50|5838.81|5838.31|5839.06|5838.56|5839.06|5838.56|5838.81|5838.31|195
1729875600000|2024-10-25 17:00:00|5839.31|5838.81|5838.56|5838.06|5839.31|5838.81|5838.56|5838.06|337
1729875610000|2024-10-25 17:00:10|5838.81|5838.31|5838.56|5838.06|5838.81|5838.31|5838.56|5838.06|165
1729875620000|2024-10-25 17:00:20|5838.43|5837.93|5837.56|5837.06|5838.56|5838.06|5837.56|5837.06|790
1729875630000|2024-10-25 17:00:30|5837.81|5837.31|5837.56|5837.06|5838.06|5837.56|5837.56|5837.06|638
1729875640000|2024-10-25 17:00:40|5837.81|5837.31|5837.68|5837.18|5838.31|5837.81|5837.56|5837.06|297
1729875650000|2024-10-25 17:00:50|5837.56|5837.06|5837.56|5837.06|5837.81|5837.31|5837.31|5836.81|305
1729875660000|2024-10-25 17:01:00|5837.68|5837.18|5837.56|5837.06|5837.81|5837.31|5837.06|5836.56|568
1729875670000|2024-10-25 17:01:10|5837.81|5837.31|5837.81|5837.31|5837.81|5837.31|5837.31|5836.81|236
1729875680000|2024-10-25 17:01:20|5838.31|5837.81|5838.81|5838.31|5838.81|5838.31|5838.31|5837.81|403
1729875690000|2024-10-25 17:01:30|5838.56|5838.06|5838.56|5838.06|5838.81|5838.31|5838.31|5837.81|286
1729875700000|2024-10-25 17:01:40|5838.81|5838.31|5838.31|5837.81|5838.81|5838.31|5838.31|5837.81|308
1729875710000|2024-10-25 17:01:50|5838.43|5837.93|5838.31|5837.81|5838.81|5838.31|5838.31|5837.81|157
1729875720000|2024-10-25 17:02:00|5838.06|5837.56|5837.56|5837.06|5838.18|5837.68|5837.56|5837.06|213
1729875730000|2024-10-25 17:02:10|5837.31|5836.81|5837.81|5837.31|5837.81|5837.31|5837.31|5836.81|155
1729875740000|2024-10-25 17:02:20|5837.93|5837.43|5837.56|5837.06|5838.06|5837.56|5837.56|5837.06|69
1729875750000|2024-10-25 17:02:30|5837.81|5837.31|5837.56|5837.06|5837.81|5837.31|5837.56|5837.06|79
1729875760000|2024-10-25 17:02:40|5837.31|5836.81|5837.81|5837.31|5837.81|5837.31|5837.31|5836.81|121
1729875770000|2024-10-25 17:02:50|5838.06|5837.56|5838.56|5838.06|5838.56|5838.06|5838.06|5837.56|148
1729875780000|2024-10-25 17:03:00|5838.31|5837.81|5838.31|5837.81|5838.31|5837.81|5838.31|5837.81|46
1729875790000|2024-10-25 17:03:10|5838.06|5837.56|5837.81|5837.31|5838.56|5838.06|5837.81|5837.31|184
1729875800000|2024-10-25 17:03:20|5837.68|5837.18|5837.56|5837.06|5837.81|5837.31|5837.56|5837.06|61
1729875810000|2024-10-25 17:03:30|5837.31|5836.81|5837.06|5836.56|5837.31|5836.81|5837.06|5836.56|214
1729875820000|2024-10-25 17:03:40|5837.31|5836.81|5837.31|5836.81|5837.31|5836.81|5837.06|5836.56|166
1729875830000|2024-10-25 17:03:50|5837.06|5836.56|5837.56|5837.06|5837.56|5837.06|5837.06|5836.56|111
1729875840000|2024-10-25 17:04:00|5837.81|5837.31|5837.56|5837.06|5838.06|5837.56|5837.56|5837.06|331
1729875850000|2024-10-25 17:04:10|||||||||62
1729875860000|2024-10-25 17:04:20|5837.31|5836.81|5837.43|5836.93|5837.56|5837.06|5837.31|5836.81|81
1729875870000|2024-10-25 17:04:30|5837.31|5836.81|5838.31|5837.81|5838.31|5837.81|5837.31|5836.81|239
1729875880000|2024-10-25 17:04:40|5838.06|5837.56|5837.81|5837.31|5838.06|5837.56|5837.81|5837.31|143
1729875890000|2024-10-25 17:04:50|5838.06|5837.56|5838.31|5837.81|5838.31|5837.81|5838.06|5837.56|121
1729875900000|2024-10-25 17:05:00|5838.43|5837.93|5838.81|5838.31|5838.81|5838.31|5838.31|5837.81|159
1729875910000|2024-10-25 17:05:10|5838.56|5838.06|5838.31|5837.81|5838.81|5838.31|5838.31|5837.81|178
1729875920000|2024-10-25 17:05:20|5838.06|5837.56|5837.81|5837.31|5838.06|5837.56|5837.81|5837.31|118
1729875930000|2024-10-25 17:05:30|5838.06|5837.56|5838.06|5837.56|5838.06|5837.56|5837.93|5837.43|35
1729875940000|2024-10-25 17:05:40|5837.81|5837.31|5837.81|5837.31|5838.06|5837.56|5837.81|5837.31|80
1729875950000|2024-10-25 17:05:50|5837.93|5837.43|5837.56|5837.06|5837.93|5837.43|5837.56|5837.06|118
1729875960000|2024-10-25 17:06:00|5837.81|5837.31|5837.43|5836.93|5837.81|5837.31|5837.31|5836.81|168
1729875970000|2024-10-25 17:06:10|5837.56|5837.06|5837.81|5837.31|5837.93|5837.43|5837.56|5837.06|101
1729875980000|2024-10-25 17:06:20|5838.06|5837.56|5838.31|5837.81|5838.31|5837.81|5837.81|5837.31|108
1729875990000|2024-10-25 17:06:30|||||||||71
1729876000000|2024-10-25 17:06:40|5838.06|5837.56|5837.81|5837.31|5838.06|5837.56|5837.56|5837.06|165
1729876010000|2024-10-25 17:06:50|5837.68|5837.18|5838.06|5837.56|5838.06|5837.56|5837.68|5837.18|73
1729876020000|2024-10-25 17:07:00|5837.81|5837.31|5837.56|5837.06|5837.81|5837.31|5837.56|5837.06|114
1729876030000|2024-10-25 17:07:10|5837.68|5837.18|5837.56|5837.06|5837.81|5837.31|5837.56|5837.06|136
1729876040000|2024-10-25 17:07:20|5837.31|5836.81|5837.56|5837.06|5837.81|5837.31|5837.31|5836.81|178
1729876050000|2024-10-25 17:07:30|5837.43|5836.93|5837.31|5836.81|5837.56|5837.06|5837.31|5836.81|79
1729876060000|2024-10-25 17:07:40|5837.06|5836.56|5837.31|5836.81|5837.31|5836.81|5837.06|5836.56|216
1729876070000|2024-10-25 17:07:50|5837.43|5836.93|5837.81|5837.31|5837.81|5837.31|5837.43|5836.93|135
1729876080000|2024-10-25 17:08:00|5837.68|5837.18|5837.81|5837.31|5837.81|5837.31|5837.56|5837.06|112
1729876090000|2024-10-25 17:08:10|5837.56|5837.06|5837.31|5836.81|5837.56|5837.06|5837.31|5836.81|229
1729876100000|2024-10-25 17:08:20|5837.18|5836.68|5837.56|5837.06|5837.56|5837.06|5837.06|5836.56|257
1729876110000|2024-10-25 17:08:30|5837.81|5837.31|5837.31|5836.81|5837.81|5837.31|5837.31|5836.81|46
1729876120000|2024-10-25 17:08:40|5837.56|5837.06|5837.31|5836.81|5837.56|5837.06|5837.31|5836.81|62
1729876130000|2024-10-25 17:08:50|5837.18|5836.68|5837.06|5836.56|5837.18|5836.68|5837.06|5836.56|105
1729876140000|2024-10-25 17:09:00|5837.31|5836.81|5837.31|5836.81|5837.56|5837.06|5837.06|5836.56|583
1729876150000|2024-10-25 17:09:10|5837.06|5836.56|5837.31|5836.81|5837.56|5837.06|5837.06|5836.56|226
1729876160000|2024-10-25 17:09:20|5837.06|5836.56|5837.06|5836.56|5837.56|5837.06|5837.06|5836.56|90
1729876170000|2024-10-25 17:09:30|5837.31|5836.81|5837.81|5837.31|5837.81|5837.31|5837.31|5836.81|248
1729876180000|2024-10-25 17:09:40|5837.93|5837.43|5838.31|5837.81|5838.31|5837.81|5837.93|5837.43|98
1729876190000|2024-10-25 17:09:50|5838.56|5838.06|5838.31|5837.81|5838.56|5838.06|5838.06|5837.56|224
1729876200000|2024-10-25 17:10:00|5838.18|5837.68|5837.81|5837.31|5838.31|5837.81|5837.81|5837.31|275
1729876210000|2024-10-25 17:10:10|5837.93|5837.43|5837.31|5836.81|5838.06|5837.56|5837.31|5836.81|242
1729876220000|2024-10-25 17:10:20|5837.06|5836.56|5837.06|5836.56|5837.06|5836.56|5836.81|5836.31|159
1729876230000|2024-10-25 17:10:30|||||||||28
1729876240000|2024-10-25 17:10:40|||||||||81
1729876250000|2024-10-25 17:10:50|5836.81|5836.31|5836.31|5835.81|5836.81|5836.31|5836.31|5835.81|913
1729876260000|2024-10-25 17:11:00|5836.56|5836.06|5836.31|5835.81|5836.56|5836.06|5836.31|5835.81|215
1729876270000|2024-10-25 17:11:10|5836.56|5836.06|5835.81|5835.31|5836.56|5836.06|5835.81|5835.31|562
1729876280000|2024-10-25 17:11:20|5835.31|5834.81|5835.81|5835.31|5836.06|5835.56|5835.31|5834.81|846
1729876290000|2024-10-25 17:11:30|5836.06|5835.56|5835.81|5835.31|5836.06|5835.56|5835.56|5835.06|186
1729876300000|2024-10-25 17:11:40|5835.93|5835.43|5835.81|5835.31|5835.93|5835.43|5835.56|5835.06|198
1729876310000|2024-10-25 17:11:50|5836.06|5835.56|5836.06|5835.56|5836.31|5835.81|5835.81|5835.31|202
1729876320000|2024-10-25 17:12:00|5836.18|5835.68|5836.81|5836.31|5837.06|5836.56|5836.18|5835.68|340
1729876330000|2024-10-25 17:12:10|5836.56|5836.06|5836.06|5835.56|5836.56|5836.06|5836.06|5835.56|113
1729876340000|2024-10-25 17:12:20|5835.93|5835.43|5836.31|5835.81|5836.31|5835.81|5835.56|5835.06|239
1729876350000|2024-10-25 17:12:30|5836.06|5835.56|5836.56|5836.06|5836.56|5836.06|5836.06|5835.56|234
1729876360000|2024-10-25 17:12:40|5836.81|5836.31|5836.56|5836.06|5836.81|5836.31|5836.56|5836.06|164
1729876370000|2024-10-25 17:12:50|5836.31|5835.81|5835.81|5835.31|5836.56|5836.06|5835.81|5835.31|378
1729876380000|2024-10-25 17:13:00|5836.06|5835.56|5835.81|5835.31|5836.06|5835.56|5835.81|5835.31|77
1729876390000|2024-10-25 17:13:10|5835.56|5835.06|5835.56|5835.06|5835.81|5835.31|5835.56|5835.06|223
1729876400000|2024-10-25 17:13:20|5835.31|5834.81|5834.31|5833.81|5835.31|5834.81|5834.31|5833.81|1375
1729876410000|2024-10-25 17:13:30|5834.56|5834.06|5834.81|5834.31|5835.06|5834.56|5834.56|5834.06|666
1729876420000|2024-10-25 17:13:40|5834.56|5834.06|5832.56|5832.06|5834.56|5834.06|5832.31|5831.81|2789
1729876430000|2024-10-25 17:13:50|5832.31|5831.81|5831.06|5830.56|5832.56|5832.06|5830.06|5829.56|2937
1729876440000|2024-10-25 17:14:00|5830.31|5829.81|5831.56|5831.06|5831.56|5831.06|5830.06|5829.56|1641
1729876450000|2024-10-25 17:14:10|5831.31|5830.81|5832.06|5831.56|5832.06|5831.56|5831.31|5830.81|819
1729876460000|2024-10-25 17:14:20|5831.06|5830.56|5831.81|5831.31|5831.81|5831.31|5831.06|5830.56|677
1729876470000|2024-10-25 17:14:30|5832.06|5831.56|5832.06|5831.56|5832.06|5831.56|5831.56|5831.06|433
1729876480000|2024-10-25 17:14:40|5831.81|5831.31|5831.56|5831.06|5831.81|5831.31|5831.06|5830.56|693
1729876490000|2024-10-25 17:14:50|5832.06|5831.56|5831.81|5831.31|5832.56|5832.06|5831.56|5831.06|586
1729876500000|2024-10-25 17:15:00|5831.31|5830.81|5830.81|5830.31|5831.56|5831.06|5830.56|5830.06|752
1729876510000|2024-10-25 17:15:10|5830.56|5830.06|5830.31|5829.81|5830.56|5830.06|5830.06|5829.56|734
1729876520000|2024-10-25 17:15:20|5830.18|5829.68|5830.81|5830.31|5830.81|5830.31|5830.06|5829.56|593
1729876530000|2024-10-25 17:15:30|5830.56|5830.06|5830.56|5830.06|5830.56|5830.06|5830.31|5829.81|280
1729876540000|2024-10-25 17:15:40|5830.68|5830.18|5830.56|5830.06|5831.06|5830.56|5830.56|5830.06|440
1729876550000|2024-10-25 17:15:50|5830.81|5830.31|5830.31|5829.81|5830.81|5830.31|5830.31|5829.81|389
1729876560000|2024-10-25 17:16:00|5830.06|5829.56|5829.06|5828.56|5830.06|5829.56|5828.56|5828.06|1260
1729876570000|2024-10-25 17:16:10|5829.31|5828.81|5829.06|5828.56|5829.68|5829.18|5829.06|5828.56|472
1729876580000|2024-10-25 17:16:20|5828.81|5828.31|5829.31|5828.81|5829.31|5828.81|5828.81|5828.31|261
1729876590000|2024-10-25 17:16:30|5829.56|5829.06|5829.56|5829.06|5829.56|5829.06|5829.31|5828.81|145
1729876600000|2024-10-25 17:16:40|5829.81|5829.31|5830.81|5830.31|5830.81|5830.31|5829.81|5829.31|365
1729876610000|2024-10-25 17:16:50|5830.06|5829.56|5829.81|5829.31|5830.31|5829.81|5829.81|5829.31|398
1729876620000|2024-10-25 17:17:00|5829.56|5829.06|5828.56|5828.06|5829.56|5829.06|5828.31|5827.81|901
1729876630000|2024-10-25 17:17:10|5828.31|5827.81|5828.31|5827.81|5828.56|5828.06|5828.31|5827.81|323
1729876640000|2024-10-25 17:17:20|5828.06|5827.56|5827.81|5827.31|5828.06|5827.56|5827.06|5826.56|1461
1729876650000|2024-10-25 17:17:30|5827.56|5827.06|5828.31|5827.81|5828.31|5827.81|5827.31|5826.81|720
1729876660000|2024-10-25 17:17:40|5828.06|5827.56|5827.18|5826.68|5828.06|5827.56|5827.06|5826.56|581
1729876670000|2024-10-25 17:17:50|5827.06|5826.56|5827.56|5827.06|5827.81|5827.31|5827.06|5826.56|415
1729876680000|2024-10-25 17:18:00|5827.31|5826.81|5828.56|5828.06|5828.56|5828.06|5827.31|5826.81|472
1729876690000|2024-10-25 17:18:10|5828.81|5828.31|5828.81|5828.31|5828.81|5828.31|5828.31|5827.81|388
1729876700000|2024-10-25 17:18:20|5828.68|5828.18|5829.81|5829.31|5829.81|5829.31|5828.56|5828.06|587
1729876710000|2024-10-25 17:18:30|5829.56|5829.06|5829.56|5829.06|5829.81|5829.31|5829.56|5829.06|382
1729876720000|2024-10-25 17:18:40|5829.81|5829.31|5829.06|5828.56|5829.81|5829.31|5829.06|5828.56|402
1729876730000|2024-10-25 17:18:50|5828.93|5828.43|5828.81|5828.31|5829.31|5828.81|5828.81|5828.31|526
1729876740000|2024-10-25 17:19:00|5828.56|5828.06|5828.56|5828.06|5829.06|5828.56|5828.56|5828.06|310
1729876750000|2024-10-25 17:19:10|5828.31|5827.81|5828.06|5827.56|5828.31|5827.81|5827.81|5827.31|505
1729876760000|2024-10-25 17:19:20|5827.81|5827.31|5827.93|5827.43|5828.06|5827.56|5827.81|5827.31|273
1729876770000|2024-10-25 17:19:30|5827.81|5827.31|5827.31|5826.81|5827.81|5827.31|5827.31|5826.81|232
1729876780000|2024-10-25 17:19:40|5827.06|5826.56|5827.31|5826.81|5827.56|5827.06|5827.06|5826.56|441
1729876790000|2024-10-25 17:19:50|5827.06|5826.56|5827.06|5826.56|5827.31|5826.81|5826.81|5826.31|390
1729876800000|2024-10-25 17:20:00|5826.56|5826.06|5826.81|5826.31|5826.81|5826.31|5826.31|5825.81|1047
1729876810000|2024-10-25 17:20:10|5826.56|5826.06|5826.06|5825.56|5827.31|5826.81|5826.06|5825.56|1618
1729876820000|2024-10-25 17:20:20|5826.31|5825.81|5825.06|5824.56|5826.31|5825.81|5824.31|5823.81|2340
1729876830000|2024-10-25 17:20:30|5825.31|5824.81|5825.06|5824.56|5825.31|5824.81|5824.31|5823.81|1102
1729876840000|2024-10-25 17:20:40|5824.81|5824.31|5824.81|5824.31|5825.31|5824.81|5824.81|5824.31|718
1729876850000|2024-10-25 17:20:50|5825.06|5824.56|5824.06|5823.56|5825.06|5824.56|5823.81|5823.31|746
1729876860000|2024-10-25 17:21:00|5823.56|5823.06|5822.81|5822.31|5823.81|5823.31|5822.81|5822.31|1773
1729876870000|2024-10-25 17:21:10|5822.56|5822.06|5819.56|5819.06|5822.81|5822.31|5819.31|5818.81|3214
1729876880000|2024-10-25 17:21:20|5819.81|5819.31|5820.31|5819.81|5820.31|5819.81|5819.56|5819.06|1696
1729876890000|2024-10-25 17:21:30|5820.56|5820.06|5820.06|5819.56|5820.56|5820.06|5819.06|5818.56|1206
1729876900000|2024-10-25 17:21:40|5820.31|5819.81|5819.56|5819.06|5820.31|5819.81|5819.31|5818.81|1197
1729876910000|2024-10-25 17:21:50|5819.06|5818.56|5820.31|5819.81|5821.31|5820.81|5819.06|5818.56|1278
1729876920000|2024-10-25 17:22:00|5819.81|5819.31|5820.56|5820.06|5820.56|5820.06|5818.56|5818.06|1384
1729876930000|2024-10-25 17:22:10|5820.31|5819.81|5819.31|5818.81|5821.06|5820.56|5819.31|5818.81|1203
1729876940000|2024-10-25 17:22:20|5819.56|5819.06|5819.56|5819.06|5819.81|5819.31|5819.31|5818.81|648
1729876950000|2024-10-25 17:22:30|5819.81|5819.31|5819.56|5819.06|5819.81|5819.31|5819.56|5819.06|432
1729876960000|2024-10-25 17:22:40|5819.81|5819.31|5821.31|5820.81|5821.31|5820.81|5819.81|5819.31|654
1729876970000|2024-10-25 17:22:50|5821.06|5820.56|5822.31|5821.81|5822.31|5821.81|5821.06|5820.56|810
1729876980000|2024-10-25 17:23:00|5822.06|5821.56|5823.31|5822.81|5823.56|5823.06|5821.81|5821.31|1039
1729876990000|2024-10-25 17:23:10|5823.06|5822.56|5824.06|5823.56|5824.06|5823.56|5823.06|5822.56|935
1729877000000|2024-10-25 17:23:20|5823.81|5823.31|5822.81|5822.31|5823.81|5823.31|5822.81|5822.31|897
1729877010000|2024-10-25 17:23:30|5822.56|5822.06|5822.68|5822.18|5822.81|5822.31|5822.31|5821.81|661
1729877020000|2024-10-25 17:23:40|5823.06|5822.56|5823.56|5823.06|5823.56|5823.06|5822.81|5822.31|455
1729877030000|2024-10-25 17:23:50|5823.81|5823.31|5825.06|5824.56|5825.06|5824.56|5823.81|5823.31|529
1729877040000|2024-10-25 17:24:00|5825.18|5824.68|5824.56|5824.06|5825.18|5824.68|5824.06|5823.56|842
1729877050000|2024-10-25 17:24:10|5824.81|5824.31|5825.31|5824.81|5825.56|5825.06|5824.81|5824.31|647
1729877060000|2024-10-25 17:24:20|5825.56|5825.06|5825.56|5825.06|5826.06|5825.56|5825.43|5824.93|724
1729877070000|2024-10-25 17:24:30|5825.31|5824.81|5826.06|5825.56|5826.06|5825.56|5825.31|5824.81|560
1729877080000|2024-10-25 17:24:40|5825.93|5825.43|5826.06|5825.56|5826.31|5825.81|5825.81|5825.31|798
1729877090000|2024-10-25 17:24:50|5825.81|5825.31|5826.31|5825.81|5826.56|5826.06|5825.56|5825.06|847
1729877100000|2024-10-25 17:25:00|5825.56|5825.06|5825.31|5824.81|5825.56|5825.06|5825.06|5824.56|952
1729877110000|2024-10-25 17:25:10|5825.18|5824.68|5825.56|5825.06|5825.56|5825.06|5825.06|5824.56|270
1729877120000|2024-10-25 17:25:20|5825.31|5824.81|5825.06|5824.56|5825.31|5824.81|5824.81|5824.31|307
1729877130000|2024-10-25 17:25:30|5824.93|5824.43|5824.81|5824.31|5824.93|5824.43|5824.31|5823.81|467
1729877140000|2024-10-25 17:25:40|5824.93|5824.43|5824.81|5824.31|5825.31|5824.81|5824.81|5824.31|256
1729877150000|2024-10-25 17:25:50|5824.68|5824.18|5824.18|5823.68|5824.81|5824.31|5824.18|5823.68|363
1729877160000|2024-10-25 17:26:00|5824.31|5823.81|5824.31|5823.81|5824.31|5823.81|5823.56|5823.06|530
1729877170000|2024-10-25 17:26:10|5824.06|5823.56|5823.81|5823.31|5824.31|5823.81|5823.81|5823.31|436
1729877180000|2024-10-25 17:26:20|5824.06|5823.56|5824.31|5823.81|5824.31|5823.81|5824.06|5823.56|226
1729877190000|2024-10-25 17:26:30|5824.56|5824.06|5824.06|5823.56|5824.56|5824.06|5824.06|5823.56|228
1729877200000|2024-10-25 17:26:40|5824.31|5823.81|5824.06|5823.56|5824.31|5823.81|5824.06|5823.56|229
1729877210000|2024-10-25 17:26:50|5823.81|5823.31|5824.06|5823.56|5824.31|5823.81|5823.31|5822.81|780
1729877220000|2024-10-25 17:27:00|5823.81|5823.31|5824.06|5823.56|5824.31|5823.81|5823.56|5823.06|324
1729877230000|2024-10-25 17:27:10|5823.81|5823.31|5824.06|5823.56|5824.06|5823.56|5823.81|5823.31|191
1729877240000|2024-10-25 17:27:20|5824.18|5823.68|5824.31|5823.81|5824.31|5823.81|5824.06|5823.56|363
1729877250000|2024-10-25 17:27:30|5824.18|5823.68|5823.81|5823.31|5824.31|5823.81|5823.81|5823.31|176
1729877260000|2024-10-25 17:27:40|5824.06|5823.56|5824.31|5823.81|5824.31|5823.81|5823.81|5823.31|173
1729877270000|2024-10-25 17:27:50|5824.56|5824.06|5825.31|5824.81|5825.43|5824.93|5824.31|5823.81|505
1729877280000|2024-10-25 17:28:00|5825.18|5824.68|5825.06|5824.56|5825.31|5824.81|5825.06|5824.56|338
1729877290000|2024-10-25 17:28:10|5825.31|5824.81|5825.31|5824.81|5825.56|5825.06|5825.31|5824.81|118
1729877300000|2024-10-25 17:28:20|5825.06|5824.56|5825.31|5824.81|5825.31|5824.81|5825.06|5824.56|198
1729877310000|2024-10-25 17:28:30|5825.56|5825.06|5825.31|5824.81|5825.56|5825.06|5824.81|5824.31|434
1729877320000|2024-10-25 17:28:40|5825.06|5824.56|5824.81|5824.31|5825.31|5824.81|5824.81|5824.31|313
1729877330000|2024-10-25 17:28:50|5824.56|5824.06|5824.81|5824.31|5825.06|5824.56|5824.56|5824.06|590
1729877340000|2024-10-25 17:29:00|5824.56|5824.06|5824.81|5824.31|5824.81|5824.31|5824.31|5823.81|285
1729877350000|2024-10-25 17:29:10|5824.56|5824.06|5824.81|5824.31|5825.06|5824.56|5824.56|5824.06|227
1729877360000|2024-10-25 17:29:20|5824.56|5824.06|5824.81|5824.31|5824.81|5824.31|5824.56|5824.06|260
1729877370000|2024-10-25 17:29:30|5824.56|5824.06|5824.31|5823.81|5824.81|5824.31|5824.31|5823.81|296
1729877380000|2024-10-25 17:29:40|5824.18|5823.68|5823.31|5822.81|5824.18|5823.68|5823.31|5822.81|262
1729877390000|2024-10-25 17:29:50|5823.06|5822.56|5823.06|5822.56|5823.56|5823.06|5823.06|5822.56|799
1729877400000|2024-10-25 17:30:00|5822.31|5821.81|5821.56|5821.06|5822.31|5821.81|5820.81|5820.31|2081
1729877410000|2024-10-25 17:30:10|5821.06|5820.56|5821.56|5821.06|5821.81|5821.31|5820.31|5819.81|1094
1729877420000|2024-10-25 17:30:20|5821.81|5821.31|5822.81|5822.31|5823.06|5822.56|5821.81|5821.31|571
1729877430000|2024-10-25 17:30:30|5823.06|5822.56|5822.56|5822.06|5823.06|5822.56|5822.31|5821.81|431
1729877440000|2024-10-25 17:30:40|5822.68|5822.18|5822.06|5821.56|5823.06|5822.56|5822.06|5821.56|392
1729877450000|2024-10-25 17:30:50|5821.81|5821.31|5821.06|5820.56|5822.06|5821.56|5821.06|5820.56|666
1729877460000|2024-10-25 17:31:00|5820.81|5820.31|5821.56|5821.06|5821.81|5821.31|5820.56|5820.06|437
1729877470000|2024-10-25 17:31:10|5821.31|5820.81|5822.31|5821.81|5822.31|5821.81|5821.31|5820.81|352
1729877480000|2024-10-25 17:31:20|5822.43|5821.93|5822.56|5822.06|5822.56|5822.06|5822.31|5821.81|116
1729877490000|2024-10-25 17:31:30|5823.06|5822.56|5822.81|5822.31|5823.06|5822.56|5822.56|5822.06|509
1729877500000|2024-10-25 17:31:40|5823.06|5822.56|5823.56|5823.06|5823.81|5823.31|5823.06|5822.56|754
1729877510000|2024-10-25 17:31:50|5823.81|5823.31|5823.81|5823.31|5823.81|5823.31|5823.56|5823.06|292
1729877520000|2024-10-25 17:32:00|5824.06|5823.56|5823.56|5823.06|5824.06|5823.56|5823.31|5822.81|573
1729877530000|2024-10-25 17:32:10|5823.31|5822.81|5823.31|5822.81|5823.56|5823.06|5823.31|5822.81|290
1729877540000|2024-10-25 17:32:20|5823.06|5822.56|5822.06|5821.56|5823.31|5822.81|5822.06|5821.56|460
1729877550000|2024-10-25 17:32:30|5822.31|5821.81|5822.31|5821.81|5822.56|5822.06|5822.06|5821.56|375
1729877560000|2024-10-25 17:32:40|5822.18|5821.68|5822.31|5821.81|5822.31|5821.81|5822.18|5821.68|130
1729877570000|2024-10-25 17:32:50|5822.43|5821.93|5821.93|5821.43|5822.56|5822.06|5821.81|5821.31|390
1729877580000|2024-10-25 17:33:00|5821.81|5821.31|5821.31|5820.81|5821.81|5821.31|5821.06|5820.56|324
1729877590000|2024-10-25 17:33:10|5821.18|5820.68|5821.56|5821.06|5821.56|5821.06|5821.18|5820.68|234
1729877600000|2024-10-25 17:33:20|5821.43|5820.93|5822.06|5821.56|5822.06|5821.56|5821.31|5820.81|239
1729877610000|2024-10-25 17:33:30|5821.81|5821.31|5821.56|5821.06|5822.06|5821.56|5821.56|5821.06|266
1729877620000|2024-10-25 17:33:40|5821.31|5820.81|5821.56|5821.06|5821.68|5821.18|5821.31|5820.81|276
1729877630000|2024-10-25 17:33:50|5821.81|5821.31|5820.81|5820.31|5821.81|5821.31|5820.68|5820.18|401
1729877640000|2024-10-25 17:34:00|5820.56|5820.06|5820.31|5819.81|5820.56|5820.06|5819.81|5819.31|517
1729877650000|2024-10-25 17:34:10|5820.06|5819.56|5819.56|5819.06|5820.06|5819.56|5819.56|5819.06|327
1729877660000|2024-10-25 17:34:20|5819.81|5819.31|5817.81|5817.31|5819.81|5819.31|5817.81|5817.31|1348
1729877670000|2024-10-25 17:34:30|5817.56|5817.06|5817.31|5816.81|5818.31|5817.81|5817.31|5816.81|1328
1729877680000|2024-10-25 17:34:40|5817.56|5817.06|5817.06|5816.56|5817.81|5817.31|5817.06|5816.56|2193
1729877690000|2024-10-25 17:34:50|5817.31|5816.81|5817.31|5816.81|5817.56|5817.06|5817.06|5816.56|646
1729877700000|2024-10-25 17:35:00|5817.06|5816.56|5816.56|5816.06|5817.06|5816.56|5815.06|5814.56|2698
1729877710000|2024-10-25 17:35:10|5816.06|5815.56|5815.81|5815.31|5816.56|5816.06|5815.31|5814.81|1010
1729877720000|2024-10-25 17:35:20|5815.68|5815.18|5815.31|5814.81|5815.81|5815.31|5815.06|5814.56|1062
1729877730000|2024-10-25 17:35:30|5815.06|5814.56|5816.31|5815.81|5816.31|5815.81|5815.06|5814.56|840
1729877740000|2024-10-25 17:35:40|5816.06|5815.56|5816.06|5815.56|5816.56|5816.06|5815.81|5815.31|464
1729877750000|2024-10-25 17:35:50|5815.81|5815.31|5815.56|5815.06|5815.81|5815.31|5815.31|5814.81|412
1729877760000|2024-10-25 17:36:00|5815.81|5815.31|5816.56|5816.06|5816.56|5816.06|5815.81|5815.31|884
1729877770000|2024-10-25 17:36:10|5816.31|5815.81|5817.31|5816.81|5817.56|5817.06|5816.31|5815.81|476
1729877780000|2024-10-25 17:36:20|5817.56|5817.06|5818.81|5818.31|5819.06|5818.56|5817.56|5817.06|730
1729877790000|2024-10-25 17:36:30|5818.68|5818.18|5819.31|5818.81|5819.31|5818.81|5818.56|5818.06|633
1729877800000|2024-10-25 17:36:40|5819.06|5818.56|5819.06|5818.56|5819.81|5819.31|5819.06|5818.56|491
1729877810000|2024-10-25 17:36:50|5818.81|5818.31|5819.31|5818.81|5819.31|5818.81|5818.81|5818.31|348
1729877820000|2024-10-25 17:37:00|5819.56|5819.06|5819.06|5818.56|5819.56|5819.06|5819.06|5818.56|549
1729877830000|2024-10-25 17:37:10|5818.81|5818.31|5817.06|5816.56|5818.81|5818.31|5817.06|5816.56|660
1729877840000|2024-10-25 17:37:20|5816.93|5816.43|5817.31|5816.81|5817.56|5817.06|5816.93|5816.43|306
1729877850000|2024-10-25 17:37:30|5817.06|5816.56|5817.06|5816.56|5817.31|5816.81|5816.56|5816.06|553
1729877860000|2024-10-25 17:37:40|5816.81|5816.31|5816.56|5816.06|5817.06|5816.56|5816.31|5815.81|640
1729877870000|2024-10-25 17:37:50|5816.31|5815.81|5816.31|5815.81|5816.31|5815.81|5815.81|5815.31|594
1729877880000|2024-10-25 17:38:00|5816.06|5815.56|5815.81|5815.31|5816.68|5816.18|5815.81|5815.31|919
1729877890000|2024-10-25 17:38:10|5815.68|5815.18|5816.56|5816.06|5816.56|5816.06|5815.68|5815.18|287
1729877900000|2024-10-25 17:38:20|5816.31|5815.81|5817.06|5816.56|5817.31|5816.81|5816.31|5815.81|418
1729877910000|2024-10-25 17:38:30|5817.31|5816.81|5817.81|5817.31|5817.81|5817.31|5817.31|5816.81|322
1729877920000|2024-10-25 17:38:40|5817.68|5817.18|5817.81|5817.31|5817.81|5817.31|5817.31|5816.81|423
1729877930000|2024-10-25 17:38:50|5817.68|5817.18|5818.81|5818.31|5818.81|5818.31|5817.56|5817.06|386
1729877940000|2024-10-25 17:39:00|5818.56|5818.06|5819.31|5818.81|5819.31|5818.81|5818.56|5818.06|405
1729877950000|2024-10-25 17:39:10|5819.18|5818.68|5817.56|5817.06|5819.18|5818.68|5817.56|5817.06|488
1729877960000|2024-10-25 17:39:20|5817.68|5817.18|5816.56|5816.06|5817.81|5817.31|5816.31|5815.81|656
1729877970000|2024-10-25 17:39:30|5816.68|5816.18|5816.56|5816.06|5816.81|5816.31|5816.56|5816.06|234
1729877980000|2024-10-25 17:39:40|5816.81|5816.31|5816.56|5816.06|5816.81|5816.31|5816.56|5816.06|189
1729877990000|2024-10-25 17:39:50|5816.68|5816.18|5817.06|5816.56|5817.06|5816.56|5816.56|5816.06|236
1729878000000|2024-10-25 17:40:00|5816.81|5816.31|5816.56|5816.06|5817.06|5816.56|5816.56|5816.06|465
1729878010000|2024-10-25 17:40:10|5816.43|5815.93|5816.31|5815.81|5816.43|5815.93|5816.31|5815.81|153
1729878020000|2024-10-25 17:40:20|5816.18|5815.68|5816.06|5815.56|5816.31|5815.81|5816.06|5815.56|244
1729878030000|2024-10-25 17:40:30|5815.81|5815.31|5812.06|5811.56|5815.81|5815.31|5811.81|5811.31|3442
1729878040000|2024-10-25 17:40:40|5811.81|5811.31|5812.56|5812.06|5813.31|5812.81|5811.81|5811.31|1602
1729878050000|2024-10-25 17:40:50|5812.68|5812.18|5813.06|5812.56|5813.31|5812.81|5812.31|5811.81|900
1729878060000|2024-10-25 17:41:00|5812.81|5812.31|5810.81|5810.31|5812.81|5812.31|5810.31|5809.81|1776
1729878070000|2024-10-25 17:41:10|5810.56|5810.06|5809.56|5809.06|5810.81|5810.31|5809.06|5808.56|2478
1729878080000|2024-10-25 17:41:20|5809.31|5808.81|5809.56|5809.06|5809.81|5809.31|5809.06|5808.56|1379
1729878090000|2024-10-25 17:41:30|5809.31|5808.81|5809.56|5809.06|5809.81|5809.31|5809.31|5808.81|807
1729878100000|2024-10-25 17:41:40|5809.81|5809.31|5810.31|5809.81|5810.56|5810.06|5809.56|5809.06|735
1729878110000|2024-10-25 17:41:50|5809.81|5809.31|5810.56|5810.06|5810.56|5810.06|5809.81|5809.31|519
1729878120000|2024-10-25 17:42:00|5810.06|5809.56|5808.81|5808.31|5810.06|5809.56|5807.56|5807.06|3113
1729878130000|2024-10-25 17:42:10|5809.06|5808.56|5809.31|5808.81|5810.06|5809.56|5808.81|5808.31|1101
1729878140000|2024-10-25 17:42:20|5808.81|5808.31|5808.56|5808.06|5809.31|5808.81|5808.56|5808.06|662
1729878150000|2024-10-25 17:42:30|5808.81|5808.31|5809.31|5808.81|5809.56|5809.06|5808.81|5808.31|324
1729878160000|2024-10-25 17:42:40|5809.06|5808.56|5809.31|5808.81|5809.81|5809.31|5808.56|5808.06|801
1729878170000|2024-10-25 17:42:50|5809.06|5808.56|5808.93|5808.43|5809.43|5808.93|5808.81|5808.31|320
1729878180000|2024-10-25 17:43:00|5808.81|5808.31|5807.81|5807.31|5808.81|5808.31|5807.56|5807.06|822
1729878190000|2024-10-25 17:43:10|5807.56|5807.06|5807.31|5806.81|5807.81|5807.31|5807.31|5806.81|674
1729878200000|2024-10-25 17:43:20|5807.06|5806.56|5806.56|5806.06|5807.06|5806.56|5806.06|5805.56|2177
1729878210000|2024-10-25 17:43:30|5806.81|5806.31|5807.31|5806.81|5807.31|5806.81|5806.56|5806.06|536
1729878220000|2024-10-25 17:43:40|5807.56|5807.06|5808.31|5807.81|5808.56|5808.06|5807.56|5807.06|419
1729878230000|2024-10-25 17:43:50|5808.06|5807.56|5807.81|5807.31|5808.06|5807.56|5807.31|5806.81|568
1729878240000|2024-10-25 17:44:00|5807.56|5807.06|5806.31|5805.81|5807.56|5807.06|5805.81|5805.31|1574
1729878250000|2024-10-25 17:44:10|5806.81|5806.31|5805.81|5805.31|5806.81|5806.31|5805.81|5805.31|565
1729878260000|2024-10-25 17:44:20|5805.31|5804.81|5804.06|5803.56|5805.31|5804.81|5804.06|5803.56|1562
1729878270000|2024-10-25 17:44:30|5804.31|5803.81|5805.06|5804.56|5805.06|5804.56|5803.81|5803.31|1183
1729878280000|2024-10-25 17:44:40|5805.18|5804.68|5804.81|5804.31|5805.18|5804.68|5804.56|5804.06|588
1729878290000|2024-10-25 17:44:50|5804.31|5803.81|5804.18|5803.68|5804.56|5804.06|5804.06|5803.56|609
1729878300000|2024-10-25 17:45:00|5804.31|5803.81|5805.31|5804.81|5805.81|5805.31|5804.06|5803.56|1411
1729878310000|2024-10-25 17:45:10|5805.06|5804.56|5805.31|5804.81|5805.56|5805.06|5804.56|5804.06|571
1729878320000|2024-10-25 17:45:20|5805.06|5804.56|5804.56|5804.06|5805.31|5804.81|5804.06|5803.56|914
1729878330000|2024-10-25 17:45:30|5804.31|5803.81|5804.31|5803.81|5804.81|5804.31|5804.31|5803.81|419
1729878340000|2024-10-25 17:45:40|5804.18|5803.68|5806.06|5805.56|5806.56|5806.06|5804.18|5803.68|700
1729878350000|2024-10-25 17:45:50|5805.81|5805.31|5806.06|5805.56|5806.31|5805.81|5805.81|5805.31|442
1729878360000|2024-10-25 17:46:00|5805.81|5805.31|5806.06|5805.56|5806.81|5806.31|5805.81|5805.31|891
1729878370000|2024-10-25 17:46:10|5806.31|5805.81|5806.06|5805.56|5806.31|5805.81|5805.31|5804.81|526
1729878380000|2024-10-25 17:46:20|5806.31|5805.81|5806.06|5805.56|5806.56|5806.06|5805.81|5805.31|599
1729878390000|2024-10-25 17:46:30|5806.18|5805.68|5807.81|5807.31|5807.81|5807.31|5806.06|5805.56|849
1729878400000|2024-10-25 17:46:40|5807.56|5807.06|5808.81|5808.31|5808.81|5808.31|5807.56|5807.06|892
1729878410000|2024-10-25 17:46:50|5809.06|5808.56|5810.06|5809.56|5810.31|5809.81|5808.93|5808.43|1196
1729878420000|2024-10-25 17:47:00|5809.81|5809.31|5812.56|5812.06|5812.56|5812.06|5809.56|5809.06|1836
1729878430000|2024-10-25 17:47:10|5812.31|5811.81|5811.81|5811.31|5813.06|5812.56|5811.56|5811.06|1133
1729878440000|2024-10-25 17:47:20|5811.56|5811.06|5811.81|5811.31|5812.31|5811.81|5811.31|5810.81|659
1729878450000|2024-10-25 17:47:30|5812.06|5811.56|5811.31|5810.81|5812.31|5811.81|5811.31|5810.81|816
1729878460000|2024-10-25 17:47:40|5811.06|5810.56|5812.31|5811.81|5812.31|5811.81|5810.81|5810.31|657
1729878470000|2024-10-25 17:47:50|5812.56|5812.06|5812.56|5812.06|5812.81|5812.31|5812.56|5812.06|259
1729878480000|2024-10-25 17:48:00|5812.31|5811.81|5813.56|5813.06|5813.56|5813.06|5812.06|5811.56|715
1729878490000|2024-10-25 17:48:10|5813.31|5812.81|5813.31|5812.81|5814.31|5813.81|5813.31|5812.81|721
1729878500000|2024-10-25 17:48:20|5813.56|5813.06|5815.06|5814.56|5815.06|5814.56|5813.56|5813.06|707
1729878510000|2024-10-25 17:48:30|5815.31|5814.81|5815.06|5814.56|5815.56|5815.06|5814.81|5814.31|744
1729878520000|2024-10-25 17:48:40|5815.31|5814.81|5817.06|5816.56|5817.06|5816.56|5815.31|5814.81|939
1729878530000|2024-10-25 17:48:50|5817.31|5816.81|5817.56|5817.06|5818.31|5817.81|5816.81|5816.31|1334
1729878540000|2024-10-25 17:49:00|5818.06|5817.56|5816.06|5815.56|5818.06|5817.56|5816.06|5815.56|968
1729878550000|2024-10-25 17:49:10|5815.81|5815.31|5817.81|5817.31|5817.81|5817.31|5815.81|5815.31|591
1729878560000|2024-10-25 17:49:20|5818.06|5817.56|5817.56|5817.06|5818.31|5817.81|5817.56|5817.06|526
1729878570000|2024-10-25 17:49:30|5817.43|5816.93|5818.06|5817.56|5818.06|5817.56|5817.31|5816.81|362
1729878580000|2024-10-25 17:49:40|5818.31|5817.81|5818.31|5817.81|5818.56|5818.06|5818.06|5817.56|764
1729878590000|2024-10-25 17:49:50|5818.06|5817.56|5818.06|5817.56|5818.31|5817.81|5817.81|5817.31|455
1729878600000|2024-10-25 17:50:00|5817.81|5817.31|5816.81|5816.31|5818.31|5817.81|5816.56|5816.06|840
1729878610000|2024-10-25 17:50:10|5817.06|5816.56|5817.56|5817.06|5818.06|5817.56|5816.81|5816.31|659
1729878620000|2024-10-25 17:50:20|5817.31|5816.81|5817.31|5816.81|5817.56|5817.06|5817.06|5816.56|371
1729878630000|2024-10-25 17:50:30|5817.06|5816.56|5817.31|5816.81|5817.31|5816.81|5816.81|5816.31|292
1729878640000|2024-10-25 17:50:40|5817.18|5816.68|5817.31|5816.81|5817.31|5816.81|5816.81|5816.31|302
1729878650000|2024-10-25 17:50:50|5817.56|5817.06|5819.31|5818.81|5819.56|5819.06|5817.43|5816.93|680
1729878660000|2024-10-25 17:51:00|5819.06|5818.56|5820.31|5819.81|5820.31|5819.81|5819.06|5818.56|672
1729878670000|2024-10-25 17:51:10|5820.06|5819.56|5821.31|5820.81|5821.56|5821.06|5820.06|5819.56|873
1729878680000|2024-10-25 17:51:20|5821.06|5820.56|5821.56|5821.06|5821.81|5821.31|5821.06|5820.56|962
1729878690000|2024-10-25 17:51:30|5821.81|5821.31|5821.06|5820.56|5821.81|5821.31|5821.06|5820.56|383
1729878700000|2024-10-25 17:51:40|5821.31|5820.81|5821.31|5820.81|5821.81|5821.31|5821.31|5820.81|294
1729878710000|2024-10-25 17:51:50|5821.06|5820.56|5821.06|5820.56|5821.31|5820.81|5820.56|5820.06|597
1729878720000|2024-10-25 17:52:00|5820.81|5820.31|5820.81|5820.31|5820.81|5820.31|5819.81|5819.31|842
1729878730000|2024-10-25 17:52:10|5821.06|5820.56|5820.06|5819.56|5821.31|5820.81|5819.81|5819.31|531
1729878740000|2024-10-25 17:52:20|5819.93|5819.43|5818.31|5817.81|5820.06|5819.56|5818.31|5817.81|720
1729878750000|2024-10-25 17:52:30|5818.06|5817.56|5818.81|5818.31|5819.06|5818.56|5817.68|5817.18|932
1729878760000|2024-10-25 17:52:40|5819.06|5818.56|5818.31|5817.81|5819.06|5818.56|5818.31|5817.81|623
1729878770000|2024-10-25 17:52:50|5818.81|5818.31|5819.06|5818.56|5819.06|5818.56|5818.56|5818.06|625
1729878780000|2024-10-25 17:53:00|5819.18|5818.68|5819.81|5819.31|5819.81|5819.31|5819.06|5818.56|398
1729878790000|2024-10-25 17:53:10|5820.31|5819.81|5819.81|5819.31|5820.31|5819.81|5819.56|5819.06|458
1729878800000|2024-10-25 17:53:20|5820.06|5819.56|5819.81|5819.31|5820.31|5819.81|5819.81|5819.31|128
1729878810000|2024-10-25 17:53:30|5820.06|5819.56|5819.56|5819.06|5820.31|5819.81|5819.56|5819.06|286
1729878820000|2024-10-25 17:53:40|5819.31|5818.81|5819.31|5818.81|5819.56|5819.06|5819.31|5818.81|181
1729878830000|2024-10-25 17:53:50|5819.56|5819.06|5819.56|5819.06|5819.56|5819.06|5819.56|5819.06|148
1729878840000|2024-10-25 17:54:00|5819.31|5818.81|5818.56|5818.06|5819.81|5819.31|5818.56|5818.06|868
1729878850000|2024-10-25 17:54:10|5818.43|5817.93|5818.31|5817.81|5818.81|5818.31|5818.31|5817.81|513
1729878860000|2024-10-25 17:54:20|5818.06|5817.56|5819.31|5818.81|5819.31|5818.81|5817.81|5817.31|610
1729878870000|2024-10-25 17:54:30|5819.18|5818.68|5819.81|5819.31|5820.31|5819.81|5819.18|5818.68|431
1729878880000|2024-10-25 17:54:40|5819.93|5819.43|5820.06|5819.56|5820.31|5819.81|5819.56|5819.06|297
1729878890000|2024-10-25 17:54:50|5819.93|5819.43|5819.56|5819.06|5819.93|5819.43|5819.56|5819.06|154
1729878900000|2024-10-25 17:55:00|5819.68|5819.18|5819.31|5818.81|5819.81|5819.31|5819.06|5818.56|272
1729878910000|2024-10-25 17:55:10|5819.18|5818.68|5818.81|5818.31|5819.31|5818.81|5818.81|5818.31|320
1729878920000|2024-10-25 17:55:20|5819.06|5818.56|5818.81|5818.31|5819.31|5818.81|5818.81|5818.31|416
1729878930000|2024-10-25 17:55:30|5818.56|5818.06|5817.06|5816.56|5818.56|5818.06|5816.56|5816.06|950
1729878940000|2024-10-25 17:55:40|5816.81|5816.31|5816.06|5815.56|5816.81|5816.31|5815.81|5815.31|1204
1729878950000|2024-10-25 17:55:50|5815.56|5815.06|5815.31|5814.81|5816.06|5815.56|5814.81|5814.31|812
1729878960000|2024-10-25 17:56:00|5815.56|5815.06|5817.31|5816.81|5817.31|5816.81|5815.31|5814.81|1045
1729878970000|2024-10-25 17:56:10|5817.81|5817.31|5817.81|5817.31|5818.06|5817.56|5817.56|5817.06|633
1729878980000|2024-10-25 17:56:20|5817.31|5816.81|5816.43|5815.93|5817.56|5817.06|5816.31|5815.81|388
1729878990000|2024-10-25 17:56:30|5816.56|5816.06|5815.31|5814.81|5816.56|5816.06|5815.31|5814.81|522
1729879000000|2024-10-25 17:56:40|5815.56|5815.06|5815.06|5814.56|5815.56|5815.06|5815.06|5814.56|531
1729879010000|2024-10-25 17:56:50|5815.18|5814.68|5814.81|5814.31|5815.31|5814.81|5814.56|5814.06|707
1729879020000|2024-10-25 17:57:00|5815.06|5814.56|5814.31|5813.81|5815.06|5814.56|5814.31|5813.81|641
1729879030000|2024-10-25 17:57:10|5814.56|5814.06|5814.31|5813.81|5815.06|5814.56|5814.31|5813.81|540
1729879040000|2024-10-25 17:57:20|5814.56|5814.06|5814.31|5813.81|5814.81|5814.31|5814.06|5813.56|388
1729879050000|2024-10-25 17:57:30|5814.56|5814.06|5814.81|5814.31|5814.81|5814.31|5814.31|5813.81|242
1729879060000|2024-10-25 17:57:40|5814.68|5814.18|5813.56|5813.06|5814.81|5814.31|5813.31|5812.81|637
1729879070000|2024-10-25 17:57:50|5814.06|5813.56|5814.31|5813.81|5814.56|5814.06|5813.81|5813.31|525
1729879080000|2024-10-25 17:58:00|5814.06|5813.56|5811.56|5811.06|5814.06|5813.56|5810.56|5810.06|2210
1729879090000|2024-10-25 17:58:10|5810.31|5809.81|5810.81|5810.31|5811.81|5811.31|5810.31|5809.81|1094
1729879100000|2024-10-25 17:58:20|5811.31|5810.81|5811.81|5811.31|5812.31|5811.81|5811.31|5810.81|651
1729879110000|2024-10-25 17:58:30|5811.56|5811.06|5811.81|5811.31|5812.31|5811.81|5811.56|5811.06|551
1729879120000|2024-10-25 17:58:40|5811.93|5811.43|5812.06|5811.56|5812.31|5811.81|5810.81|5810.31|769
1729879130000|2024-10-25 17:58:50|5811.81|5811.31|5811.06|5810.56|5811.81|5811.31|5810.81|5810.31|486
1729879140000|2024-10-25 17:59:00|5810.81|5810.31|5811.56|5811.06|5811.56|5811.06|5810.56|5810.06|628
1729879150000|2024-10-25 17:59:10|5811.81|5811.31|5812.81|5812.31|5812.81|5812.31|5811.56|5811.06|776
1729879160000|2024-10-25 17:59:20|5812.56|5812.06|5810.31|5809.81|5812.56|5812.06|5810.31|5809.81|831
1729879170000|2024-10-25 17:59:30|5810.56|5810.06|5810.81|5810.31|5811.06|5810.56|5810.31|5809.81|531
1729879180000|2024-10-25 17:59:40|5810.93|5810.43|5810.56|5810.06|5811.06|5810.56|5810.56|5810.06|430
1729879190000|2024-10-25 17:59:50|5810.81|5810.31|5810.31|5809.81|5811.06|5810.56|5810.31|5809.81|413
1729879200000|2024-10-25 18:00:00|5810.56|5810.06|5810.81|5810.31|5811.81|5811.31|5810.31|5809.81|1200
1729879210000|2024-10-25 18:00:10|5810.68|5810.18|5810.06|5809.56|5810.68|5810.18|5809.81|5809.31|854
1729879220000|2024-10-25 18:00:20|5810.31|5809.81|5809.81|5809.31|5810.56|5810.06|5809.81|5809.31|599
1729879230000|2024-10-25 18:00:30|5810.06|5809.56|5811.81|5811.31|5812.56|5812.06|5810.06|5809.56|782
1729879240000|2024-10-25 18:00:40|5811.56|5811.06|5811.56|5811.06|5812.06|5811.56|5811.56|5811.06|307
1729879250000|2024-10-25 18:00:50|5811.81|5811.31|5811.68|5811.18|5812.56|5812.06|5811.56|5811.06|394
1729879260000|2024-10-25 18:01:00|5811.81|5811.31|5812.31|5811.81|5812.81|5812.31|5811.56|5811.06|616
1729879270000|2024-10-25 18:01:10|5811.56|5811.06|5812.81|5812.31|5813.06|5812.56|5811.56|5811.06|649
1729879280000|2024-10-25 18:01:20|5812.56|5812.06|5812.06|5811.56|5812.81|5812.31|5811.56|5811.06|526
1729879290000|2024-10-25 18:01:30|5812.31|5811.81|5812.31|5811.81|5812.81|5812.31|5812.06|5811.56|344
1729879300000|2024-10-25 18:01:40|5812.81|5812.31|5812.31|5811.81|5813.56|5813.06|5812.31|5811.81|607
1729879310000|2024-10-25 18:01:50|5812.43|5811.93|5812.81|5812.31|5812.81|5812.31|5812.31|5811.81|238
1729879320000|2024-10-25 18:02:00|5812.56|5812.06|5812.81|5812.31|5812.81|5812.31|5812.06|5811.56|425
1729879330000|2024-10-25 18:02:10|5812.56|5812.06|5812.31|5811.81|5812.56|5812.06|5811.81|5811.31|570
1729879340000|2024-10-25 18:02:20|5812.18|5811.68|5812.06|5811.56|5812.56|5812.06|5812.06|5811.56|327
1729879350000|2024-10-25 18:02:30|5811.81|5811.31|5810.56|5810.06|5811.81|5811.31|5810.43|5809.93|566
1729879360000|2024-10-25 18:02:40|5810.31|5809.81|5809.31|5808.81|5810.31|5809.81|5809.31|5808.81|1259
1729879370000|2024-10-25 18:02:50|5809.56|5809.06|5807.56|5807.06|5809.56|5809.06|5806.81|5806.31|1823
1729879380000|2024-10-25 18:03:00|5807.06|5806.56|5804.81|5804.31|5807.06|5806.56|5804.56|5804.06|2131
1729879390000|2024-10-25 18:03:10|5804.56|5804.06|5802.31|5801.81|5804.56|5804.06|5801.56|5801.06|2943
1729879400000|2024-10-25 18:03:20|5802.81|5802.31|5805.06|5804.56|5805.31|5804.81|5802.56|5802.06|1617
1729879410000|2024-10-25 18:03:30|5805.31|5804.81|5806.56|5806.06|5806.56|5806.06|5804.81|5804.31|1318
1729879420000|2024-10-25 18:03:40|5806.81|5806.31|5808.31|5807.81|5808.31|5807.81|5806.81|5806.31|1037
1729879430000|2024-10-25 18:03:50|5808.81|5808.31|5809.06|5808.56|5809.31|5808.81|5808.56|5808.06|1460
1729879440000|2024-10-25 18:04:00|5808.56|5808.06|5809.06|5808.56|5809.31|5808.81|5808.06|5807.56|723
1729879450000|2024-10-25 18:04:10|5809.31|5808.81|5809.06|5808.56|5809.56|5809.06|5808.31|5807.81|536
1729879460000|2024-10-25 18:04:20|5809.56|5809.06|5810.56|5810.06|5810.81|5810.31|5809.06|5808.56|905
1729879470000|2024-10-25 18:04:30|5810.31|5809.81|5811.31|5810.81|5811.31|5810.81|5810.31|5809.81|980
1729879480000|2024-10-25 18:04:40|5811.18|5810.68|5811.56|5811.06|5811.56|5811.06|5810.56|5810.06|587
1729879490000|2024-10-25 18:04:50|5811.43|5810.93|5811.31|5810.81|5812.06|5811.56|5811.06|5810.56|456
1729879500000|2024-10-25 18:05:00|5811.06|5810.56|5809.56|5809.06|5811.06|5810.56|5809.56|5809.06|498
1729879510000|2024-10-25 18:05:10|5809.68|5809.18|5810.06|5809.56|5810.06|5809.56|5809.31|5808.81|412
1729879520000|2024-10-25 18:05:20|5809.93|5809.43|5810.06|5809.56|5810.31|5809.81|5809.56|5809.06|472
1729879530000|2024-10-25 18:05:30|5809.81|5809.31|5809.81|5809.31|5810.31|5809.81|5809.56|5809.06|343
1729879540000|2024-10-25 18:05:40|5810.06|5809.56|5809.56|5809.06|5810.31|5809.81|5809.56|5809.06|311
1729879550000|2024-10-25 18:05:50|5809.81|5809.31|5807.81|5807.31|5809.81|5809.31|5807.81|5807.31|782
1729879560000|2024-10-25 18:06:00|5807.56|5807.06|5807.81|5807.31|5807.81|5807.31|5806.56|5806.06|706
1729879570000|2024-10-25 18:06:10|5807.56|5807.06|5807.31|5806.81|5807.81|5807.31|5806.81|5806.31|455
1729879580000|2024-10-25 18:06:20|5807.56|5807.06|5807.56|5807.06|5808.06|5807.56|5807.56|5807.06|255
1729879590000|2024-10-25 18:06:30|5807.81|5807.31|5807.81|5807.31|5807.81|5807.31|5807.56|5807.06|267
1729879600000|2024-10-25 18:06:40|5807.68|5807.18|5807.06|5806.56|5807.68|5807.18|5807.06|5806.56|365
1729879610000|2024-10-25 18:06:50|5806.56|5806.06|5805.06|5804.56|5807.06|5806.56|5805.06|5804.56|891
1729879620000|2024-10-25 18:07:00|5805.31|5804.81|5805.81|5805.31|5805.81|5805.31|5804.56|5804.06|837
1729879630000|2024-10-25 18:07:10|5805.56|5805.06|5806.56|5806.06|5806.81|5806.31|5805.56|5805.06|437
1729879640000|2024-10-25 18:07:20|5806.31|5805.81|5806.56|5806.06|5806.81|5806.31|5805.81|5805.31|346
1729879650000|2024-10-25 18:07:30|5806.31|5805.81|5806.56|5806.06|5806.56|5806.06|5806.31|5805.81|256
1729879660000|2024-10-25 18:07:40|5806.31|5805.81|5806.81|5806.31|5806.81|5806.31|5806.31|5805.81|254
1729879670000|2024-10-25 18:07:50|5806.93|5806.43|5808.31|5807.81|5808.56|5808.06|5806.93|5806.43|686
1729879680000|2024-10-25 18:08:00|5808.06|5807.56|5806.81|5806.31|5808.18|5807.68|5806.81|5806.31|431
1729879690000|2024-10-25 18:08:10|5806.31|5805.81|5805.56|5805.06|5806.31|5805.81|5805.06|5804.56|633
1729879700000|2024-10-25 18:08:20|5805.31|5804.81|5805.06|5804.56|5805.56|5805.06|5804.81|5804.31|346
1729879710000|2024-10-25 18:08:30|5804.81|5804.31|5804.31|5803.81|5805.31|5804.81|5804.31|5803.81|272
1729879720000|2024-10-25 18:08:40|5804.06|5803.56|5804.31|5803.81|5804.56|5804.06|5804.06|5803.56|490
1729879730000|2024-10-25 18:08:50|5803.56|5803.06|5802.56|5802.06|5803.81|5803.31|5802.56|5802.06|942
1729879740000|2024-10-25 18:09:00|5802.31|5801.81|5802.31|5801.81|5802.81|5802.31|5801.56|5801.06|1195
1729879750000|2024-10-25 18:09:10|5802.56|5802.06|5804.31|5803.81|5804.56|5804.06|5802.06|5801.56|877
1729879760000|2024-10-25 18:09:20|5804.06|5803.56|5804.56|5804.06|5804.56|5804.06|5803.56|5803.06|446
1729879770000|2024-10-25 18:09:30|5804.31|5803.81|5804.56|5804.06|5804.56|5804.06|5804.06|5803.56|508
1729879780000|2024-10-25 18:09:40|5804.81|5804.31|5804.06|5803.56|5804.81|5804.31|5803.56|5803.06|749
1729879790000|2024-10-25 18:09:50|5803.81|5803.31|5803.06|5802.56|5804.06|5803.56|5803.06|5802.56|488
1729879800000|2024-10-25 18:10:00|5802.81|5802.31|5802.81|5802.31|5803.06|5802.56|5800.81|5800.31|1835
1729879810000|2024-10-25 18:10:10|5803.06|5802.56|5801.06|5800.56|5803.06|5802.56|5801.06|5800.56|805
1729879820000|2024-10-25 18:10:20|5800.81|5800.31|5799.81|5799.31|5800.81|5800.31|5799.31|5798.81|2118
1729879830000|2024-10-25 18:10:30|5800.06|5799.56|5800.31|5799.81|5800.81|5800.31|5799.56|5799.06|936
1729879840000|2024-10-25 18:10:40|5800.06|5799.56|5800.56|5800.06|5800.81|5800.31|5799.81|5799.31|777
1729879850000|2024-10-25 18:10:50|5800.31|5799.81|5799.81|5799.31|5800.56|5800.06|5799.56|5799.06|837
1729879860000|2024-10-25 18:11:00|5799.56|5799.06|5802.31|5801.81|5802.31|5801.81|5799.56|5799.06|702
1729879870000|2024-10-25 18:11:10|5802.06|5801.56|5803.56|5803.06|5803.68|5803.18|5802.06|5801.56|829
1729879880000|2024-10-25 18:11:20|5803.31|5802.81|5801.81|5801.31|5803.31|5802.81|5801.81|5801.31|395
1729879890000|2024-10-25 18:11:30|5801.56|5801.06|5802.31|5801.81|5802.81|5802.31|5801.56|5801.06|778
1729879900000|2024-10-25 18:11:40|5802.43|5801.93|5803.43|5802.93|5803.43|5802.93|5802.43|5801.93|369
1729879910000|2024-10-25 18:11:50|5803.56|5803.06|5803.31|5802.81|5803.81|5803.31|5803.31|5802.81|402
1729879920000|2024-10-25 18:12:00|5803.06|5802.56|5801.56|5801.06|5803.06|5802.56|5801.56|5801.06|585
1729879930000|2024-10-25 18:12:10|5801.43|5800.93|5801.06|5800.56|5801.43|5800.93|5800.81|5800.31|479
1729879940000|2024-10-25 18:12:20|5800.81|5800.31|5801.56|5801.06|5801.56|5801.06|5800.56|5800.06|385
1729879950000|2024-10-25 18:12:30|5801.81|5801.31|5802.06|5801.56|5802.06|5801.56|5801.31|5800.81|269
1729879960000|2024-10-25 18:12:40|5802.18|5801.68|5803.56|5803.06|5803.81|5803.31|5802.06|5801.56|498
1729879970000|2024-10-25 18:12:50|5803.81|5803.31|5802.81|5802.31|5803.81|5803.31|5802.31|5801.81|485
1729879980000|2024-10-25 18:13:00|5803.06|5802.56|5805.06|5804.56|5805.06|5804.56|5803.06|5802.56|793
1729879990000|2024-10-25 18:13:10|5804.81|5804.31|5804.81|5804.31|5805.56|5805.06|5804.81|5804.31|572
1729880000000|2024-10-25 18:13:20|5805.06|5804.56|5805.06|5804.56|5805.06|5804.56|5804.56|5804.06|319
1729880010000|2024-10-25 18:13:30|5805.31|5804.81|5805.06|5804.56|5805.81|5805.31|5805.06|5804.56|534
1729880020000|2024-10-25 18:13:40|5805.31|5804.81|5805.06|5804.56|5805.81|5805.31|5805.06|5804.56|636
1729880030000|2024-10-25 18:13:50|5805.31|5804.81|5806.56|5806.06|5806.56|5806.06|5805.31|5804.81|589
1729880040000|2024-10-25 18:14:00|5806.81|5806.31|5806.56|5806.06|5807.56|5807.06|5806.31|5805.81|595
1729880050000|2024-10-25 18:14:10|5806.31|5805.81|5805.81|5805.31|5806.31|5805.81|5805.06|5804.56|947
1729880060000|2024-10-25 18:14:20|5805.56|5805.06|5805.06|5804.56|5805.56|5805.06|5804.81|5804.31|393
1729880070000|2024-10-25 18:14:30|5804.81|5804.31|5805.56|5805.06|5805.56|5805.06|5804.81|5804.31|400
1729880080000|2024-10-25 18:14:40|5805.81|5805.31|5805.81|5805.31|5805.81|5805.31|5805.31|5804.81|415
1729880090000|2024-10-25 18:14:50|5805.68|5805.18|5805.81|5805.31|5805.81|5805.31|5805.56|5805.06|282
1729880100000|2024-10-25 18:15:00|5805.56|5805.06|5806.31|5805.81|5806.56|5806.06|5804.81|5804.31|581
1729880110000|2024-10-25 18:15:10|5805.81|5805.31|5805.06|5804.56|5805.81|5805.31|5804.81|5804.31|481
1729880120000|2024-10-25 18:15:20|5804.81|5804.31|5804.81|5804.31|5805.81|5805.31|5804.56|5804.06|460
1729880130000|2024-10-25 18:15:30|5805.06|5804.56|5806.56|5806.06|5806.56|5806.06|5804.81|5804.31|724
1729880140000|2024-10-25 18:15:40|5806.81|5806.31|5807.06|5806.56|5807.06|5806.56|5806.56|5806.06|695
1729880150000|2024-10-25 18:15:50|5807.31|5806.81|5808.06|5807.56|5808.56|5808.06|5807.31|5806.81|927
1729880160000|2024-10-25 18:16:00|5808.31|5807.81|5809.31|5808.81|5809.56|5809.06|5807.81|5807.31|1134
1729880170000|2024-10-25 18:16:10|5809.06|5808.56|5808.31|5807.81|5809.56|5809.06|5808.31|5807.81|804
1729880180000|2024-10-25 18:16:20|5808.81|5808.31|5808.56|5808.06|5809.06|5808.56|5808.31|5807.81|555
1729880190000|2024-10-25 18:16:30|5808.31|5807.81|5807.06|5806.56|5808.43|5807.93|5807.06|5806.56|922
1729880200000|2024-10-25 18:16:40|5806.93|5806.43|5806.06|5805.56|5807.06|5806.56|5806.06|5805.56|494
1729880210000|2024-10-25 18:16:50|5805.81|5805.31|5805.81|5805.31|5806.31|5805.81|5805.68|5805.18|524
1729880220000|2024-10-25 18:17:00|5805.31|5804.81|5806.06|5805.56|5806.31|5805.81|5804.81|5804.31|686
1729880230000|2024-10-25 18:17:10|5805.81|5805.31|5806.81|5806.31|5806.81|5806.31|5805.81|5805.31|563
1729880240000|2024-10-25 18:17:20|5806.56|5806.06|5805.81|5805.31|5806.56|5806.06|5805.56|5805.06|384
1729880250000|2024-10-25 18:17:30|5806.06|5805.56|5806.06|5805.56|5806.31|5805.81|5805.81|5805.31|164
1729880260000|2024-10-25 18:17:40|5806.18|5805.68|5806.56|5806.06|5806.81|5806.31|5806.06|5805.56|279
1729880270000|2024-10-25 18:17:50|5806.31|5805.81|5806.06|5805.56|5806.56|5806.06|5805.93|5805.43|202
1729880280000|2024-10-25 18:18:00|5805.93|5805.43|5805.56|5805.06|5806.06|5805.56|5805.31|5804.81|592
1729880290000|2024-10-25 18:18:10|5805.68|5805.18|5805.81|5805.31|5806.31|5805.81|5805.56|5805.06|437
1729880300000|2024-10-25 18:18:20|5805.68|5805.18|5806.81|5806.31|5807.06|5806.56|5805.31|5804.81|741
1729880310000|2024-10-25 18:18:30|5807.06|5806.56|5808.06|5807.56|5808.06|5807.56|5807.06|5806.56|333
1729880320000|2024-10-25 18:18:40|5807.81|5807.31|5808.43|5807.93|5808.43|5807.93|5807.31|5806.81|340
1729880330000|2024-10-25 18:18:50|5808.56|5808.06|5808.56|5808.06|5808.56|5808.06|5808.06|5807.56|394
1729880340000|2024-10-25 18:19:00|5808.31|5807.81|5808.93|5808.43|5809.06|5808.56|5808.31|5807.81|358
1729880350000|2024-10-25 18:19:10|5808.81|5808.31|5809.56|5809.06|5809.56|5809.06|5808.81|5808.31|380
1729880360000|2024-10-25 18:19:20|5809.31|5808.81|5810.06|5809.56|5810.56|5810.06|5809.06|5808.56|595
1729880370000|2024-10-25 18:19:30|5809.81|5809.31|5809.31|5808.81|5810.06|5809.56|5809.06|5808.56|373
1729880380000|2024-10-25 18:19:40|5809.81|5809.31|5809.81|5809.31|5810.31|5809.81|5809.81|5809.31|366
1729880390000|2024-10-25 18:19:50|5810.06|5809.56|5810.06|5809.56|5810.31|5809.81|5809.81|5809.31|182
1729880400000|2024-10-25 18:20:00|5810.31|5809.81|5810.31|5809.81|5810.31|5809.81|5809.56|5809.06|493
1729880410000|2024-10-25 18:20:10|5810.18|5809.68|5810.31|5809.81|5810.31|5809.81|5810.06|5809.56|151
1729880420000|2024-10-25 18:20:20|5810.18|5809.68|5812.31|5811.81|5812.31|5811.81|5810.06|5809.56|783
1729880430000|2024-10-25 18:20:30|5812.06|5811.56|5812.56|5812.06|5812.81|5812.31|5812.06|5811.56|750
1729880440000|2024-10-25 18:20:40|5812.43|5811.93|5812.31|5811.81|5812.56|5812.06|5811.56|5811.06|625
1729880450000|2024-10-25 18:20:50|5812.06|5811.56|5812.56|5812.06|5812.56|5812.06|5812.06|5811.56|515
1729880460000|2024-10-25 18:21:00|5812.31|5811.81|5812.06|5811.56|5812.56|5812.06|5811.56|5811.06|372
1729880470000|2024-10-25 18:21:10|5811.93|5811.43|5811.31|5810.81|5811.93|5811.43|5810.81|5810.31|715
1729880480000|2024-10-25 18:21:20|5811.06|5810.56|5810.81|5810.31|5811.06|5810.56|5810.56|5810.06|407
1729880490000|2024-10-25 18:21:30|5810.68|5810.18|5810.31|5809.81|5810.68|5810.18|5810.06|5809.56|343
1729880500000|2024-10-25 18:21:40|5810.18|5809.68|5808.56|5808.06|5810.18|5809.68|5808.56|5808.06|655
1729880510000|2024-10-25 18:21:50|5808.31|5807.81|5808.31|5807.81|5809.06|5808.56|5808.06|5807.56|643
1729880520000|2024-10-25 18:22:00|5808.06|5807.56|5806.81|5806.31|5808.06|5807.56|5806.81|5806.31|1004
1729880530000|2024-10-25 18:22:10|5806.56|5806.06|5807.31|5806.81|5807.56|5807.06|5806.56|5806.06|699
1729880540000|2024-10-25 18:22:20|5807.43|5806.93|5808.31|5807.81|5808.56|5808.06|5807.43|5806.93|297
1729880550000|2024-10-25 18:22:30|5808.43|5807.93|5807.81|5807.31|5808.56|5808.06|5807.81|5807.31|323
1729880560000|2024-10-25 18:22:40|5807.93|5807.43|5807.81|5807.31|5808.06|5807.56|5807.56|5807.06|219
1729880570000|2024-10-25 18:22:50|5807.31|5806.81|5807.56|5807.06|5807.81|5807.31|5807.31|5806.81|202
1729880580000|2024-10-25 18:23:00|5807.81|5807.31|5808.31|5807.81|5808.31|5807.81|5807.06|5806.56|391
1729880590000|2024-10-25 18:23:10|5808.18|5807.68|5808.06|5807.56|5808.31|5807.81|5807.31|5806.81|138
1729880600000|2024-10-25 18:23:20|5808.18|5807.68|5809.31|5808.81|5809.56|5809.06|5808.06|5807.56|515
1729880610000|2024-10-25 18:23:30|5809.56|5809.06|5809.31|5808.81|5809.56|5809.06|5809.06|5808.56|486
1729880620000|2024-10-25 18:23:40|5809.06|5808.56|5809.56|5809.06|5809.56|5809.06|5808.56|5808.06|319
1729880630000|2024-10-25 18:23:50|5809.68|5809.18|5809.81|5809.31|5809.81|5809.31|5809.68|5809.18|61
1729880640000|2024-10-25 18:24:00|5809.31|5808.81|5809.81|5809.31|5810.31|5809.81|5809.31|5808.81|304
1729880650000|2024-10-25 18:24:10|5810.06|5809.56|5809.56|5809.06|5810.06|5809.56|5809.31|5808.81|515
1729880660000|2024-10-25 18:24:20|5810.06|5809.56|5810.06|5809.56|5810.06|5809.56|5809.81|5809.31|264
1729880670000|2024-10-25 18:24:30|5809.93|5809.43|5809.81|5809.31|5810.56|5810.06|5809.31|5808.81|399
1729880680000|2024-10-25 18:24:40|5809.68|5809.18|5809.81|5809.31|5810.06|5809.56|5809.68|5809.18|133
1729880690000|2024-10-25 18:24:50|5810.06|5809.56|5809.31|5808.81|5810.06|5809.56|5809.31|5808.81|151
1729880700000|2024-10-25 18:25:00|5808.81|5808.31|5808.56|5808.06|5808.81|5808.31|5808.06|5807.56|464
1729880710000|2024-10-25 18:25:10|5808.81|5808.31|5809.81|5809.31|5810.06|5809.56|5808.31|5807.81|327
1729880720000|2024-10-25 18:25:20|5810.06|5809.56|5809.81|5809.31|5810.06|5809.56|5809.81|5809.31|111
1729880730000|2024-10-25 18:25:30|5809.06|5808.56|5810.18|5809.68|5810.31|5809.81|5809.06|5808.56|372
1729880740000|2024-10-25 18:25:40|5810.06|5809.56|5811.31|5810.81|5811.56|5811.06|5810.06|5809.56|426
1729880750000|2024-10-25 18:25:50|5811.56|5811.06|5812.56|5812.06|5812.56|5812.06|5811.31|5810.81|635
1729880760000|2024-10-25 18:26:00|5812.31|5811.81|5813.56|5813.06|5813.56|5813.06|5812.06|5811.56|773
1729880770000|2024-10-25 18:26:10|5813.43|5812.93|5811.56|5811.06|5813.81|5813.31|5811.56|5811.06|1053
1729880780000|2024-10-25 18:26:20|5811.31|5810.81|5811.81|5811.31|5812.06|5811.56|5810.68|5810.18|706
1729880790000|2024-10-25 18:26:30|5811.93|5811.43|5812.56|5812.06|5812.81|5812.31|5811.81|5811.31|403
1729880800000|2024-10-25 18:26:40|5812.81|5812.31|5812.81|5812.31|5812.81|5812.31|5812.31|5811.81|250
1729880810000|2024-10-25 18:26:50|5812.56|5812.06|5813.68|5813.18|5813.81|5813.31|5812.56|5812.06|376
1729880820000|2024-10-25 18:27:00|5813.56|5813.06|5814.31|5813.81|5814.56|5814.06|5813.31|5812.81|608
1729880830000|2024-10-25 18:27:10|5814.56|5814.06|5814.31|5813.81|5814.56|5814.06|5813.81|5813.31|304
1729880840000|2024-10-25 18:27:20|5814.18|5813.68|5814.06|5813.56|5814.31|5813.81|5813.56|5813.06|506
1729880850000|2024-10-25 18:27:30|5814.31|5813.81|5814.56|5814.06|5814.56|5814.06|5813.56|5813.06|767
1729880860000|2024-10-25 18:27:40|5814.81|5814.31|5814.31|5813.81|5814.81|5814.31|5814.31|5813.81|347
1729880870000|2024-10-25 18:27:50|5814.56|5814.06|5814.31|5813.81|5814.56|5814.06|5814.06|5813.56|488
1729880880000|2024-10-25 18:28:00|5814.06|5813.56|5816.56|5816.06|5816.56|5816.06|5814.06|5813.56|1026
1729880890000|2024-10-25 18:28:10|5816.81|5816.31|5817.06|5816.56|5817.31|5816.81|5816.06|5815.56|1638
1729880900000|2024-10-25 18:28:20|5817.31|5816.81|5816.06|5815.56|5817.31|5816.81|5816.06|5815.56|529
1729880910000|2024-10-25 18:28:30|5816.31|5815.81|5815.56|5815.06|5816.31|5815.81|5815.06|5814.56|626
1729880920000|2024-10-25 18:28:40|5815.81|5815.31|5817.81|5817.31|5817.81|5817.31|5815.81|5815.31|680
1729880930000|2024-10-25 18:28:50|5817.56|5817.06|5817.31|5816.81|5818.06|5817.56|5817.06|5816.56|640
1729880940000|2024-10-25 18:29:00|5817.06|5816.56|5817.81|5817.31|5817.81|5817.31|5817.06|5816.56|662
1729880950000|2024-10-25 18:29:10|5817.56|5817.06|5817.81|5817.31|5818.06|5817.56|5817.31|5816.81|232
1729880960000|2024-10-25 18:29:20|5817.68|5817.18|5818.81|5818.31|5818.81|5818.31|5817.68|5817.18|841
1729880970000|2024-10-25 18:29:30|5818.56|5818.06|5816.06|5815.56|5818.56|5818.06|5816.06|5815.56|1057
1729880980000|2024-10-25 18:29:40|5816.31|5815.81|5816.81|5816.31|5816.81|5816.31|5816.31|5815.81|351
1729880990000|2024-10-25 18:29:50|5816.68|5816.18|5816.81|5816.31|5816.81|5816.31|5816.56|5816.06|143
1729881000000|2024-10-25 18:30:00|5816.56|5816.06|5816.43|5815.93|5816.56|5816.06|5816.06|5815.56|630
1729881010000|2024-10-25 18:30:10|5816.56|5816.06|5814.81|5814.31|5816.56|5816.06|5814.81|5814.31|537
1729881020000|2024-10-25 18:30:20|5814.56|5814.06|5814.31|5813.81|5814.81|5814.31|5814.06|5813.56|658
1729881030000|2024-10-25 18:30:30|5814.56|5814.06|5814.81|5814.31|5815.56|5815.06|5814.56|5814.06|530
1729881040000|2024-10-25 18:30:40|5815.06|5814.56|5815.06|5814.56|5815.43|5814.93|5814.68|5814.18|329
1729881050000|2024-10-25 18:30:50|5815.18|5814.68|5815.56|5815.06|5815.56|5815.06|5814.81|5814.31|308
1729881060000|2024-10-25 18:31:00|5815.31|5814.81|5814.93|5814.43|5815.81|5815.31|5814.81|5814.31|512
1729881070000|2024-10-25 18:31:10|5814.81|5814.31|5814.81|5814.31|5815.31|5814.81|5814.56|5814.06|146
1729881080000|2024-10-25 18:31:20|5814.93|5814.43|5815.06|5814.56|5815.31|5814.81|5814.93|5814.43|154
1729881090000|2024-10-25 18:31:30|5814.81|5814.31|5814.81|5814.31|5814.93|5814.43|5814.31|5813.81|143
1729881100000|2024-10-25 18:31:40|5814.68|5814.18|5814.31|5813.81|5815.06|5814.56|5814.31|5813.81|69
1729881110000|2024-10-25 18:31:50|5814.06|5813.56|5812.81|5812.31|5814.06|5813.56|5812.81|5812.31|515
1729881120000|2024-10-25 18:32:00|5812.56|5812.06|5814.56|5814.06|5814.56|5814.06|5812.56|5812.06|539
1729881130000|2024-10-25 18:32:10|5814.81|5814.31|5814.81|5814.31|5815.31|5814.81|5814.56|5814.06|323
1729881140000|2024-10-25 18:32:20|5815.06|5814.56|5815.31|5814.81|5815.31|5814.81|5814.81|5814.31|200
1729881150000|2024-10-25 18:32:30|5815.18|5814.68|5814.81|5814.31|5815.56|5815.06|5814.81|5814.31|277
1729881160000|2024-10-25 18:32:40|5814.68|5814.18|5814.18|5813.68|5814.81|5814.31|5814.06|5813.56|172
1729881170000|2024-10-25 18:32:50|5814.31|5813.81|5814.06|5813.56|5814.31|5813.81|5813.56|5813.06|215
1729881180000|2024-10-25 18:33:00|5813.81|5813.31|5812.06|5811.56|5814.06|5813.56|5811.81|5811.31|508
1729881190000|2024-10-25 18:33:10|5812.31|5811.81|5814.31|5813.81|5814.31|5813.81|5812.31|5811.81|422
1729881200000|2024-10-25 18:33:20|5814.06|5813.56|5814.31|5813.81|5814.56|5814.06|5813.56|5813.06|282
1729881210000|2024-10-25 18:33:30|5814.43|5813.93|5814.56|5814.06|5814.81|5814.31|5814.31|5813.81|124
1729881220000|2024-10-25 18:33:40|5814.81|5814.31|5815.06|5814.56|5815.31|5814.81|5814.43|5813.93|312
1729881230000|2024-10-25 18:33:50|5815.18|5814.68|5815.06|5814.56|5815.31|5814.81|5814.81|5814.31|204
1729881240000|2024-10-25 18:34:00|5814.81|5814.31|5815.31|5814.81|5815.56|5815.06|5814.81|5814.31|300
1729881250000|2024-10-25 18:34:10|5815.56|5815.06|5815.56|5815.06|5816.06|5815.56|5815.31|5814.81|286
1729881260000|2024-10-25 18:34:20|5815.31|5814.81|5815.18|5814.68|5815.31|5814.81|5814.56|5814.06|297
1729881270000|2024-10-25 18:34:30|5815.31|5814.81|5815.31|5814.81|5815.56|5815.06|5815.06|5814.56|154
1729881280000|2024-10-25 18:34:40|5815.18|5814.68|5814.56|5814.06|5815.18|5814.68|5814.56|5814.06|138
1729881290000|2024-10-25 18:34:50|5814.81|5814.31|5814.81|5814.31|5815.31|5814.81|5814.81|5814.31|166
1729881300000|2024-10-25 18:35:00|5815.06|5814.56|5815.31|5814.81|5815.81|5815.31|5815.06|5814.56|281
1729881310000|2024-10-25 18:35:10|5815.18|5814.68|5815.56|5815.06|5815.81|5815.31|5815.18|5814.68|187
1729881320000|2024-10-25 18:35:20|5815.06|5814.56|5814.81|5814.31|5815.31|5814.81|5814.68|5814.18|294
1729881330000|2024-10-25 18:35:30|5815.06|5814.56|5816.06|5815.56|5816.31|5815.81|5815.06|5814.56|251
1729881340000|2024-10-25 18:35:40|5816.31|5815.81|5816.06|5815.56|5816.31|5815.81|5815.81|5815.31|181
1729881350000|2024-10-25 18:35:50|5816.31|5815.81|5816.31|5815.81|5816.31|5815.81|5816.06|5815.56|92
1729881360000|2024-10-25 18:36:00|5816.06|5815.56|5816.06|5815.56|5816.56|5816.06|5816.06|5815.56|337
1729881370000|2024-10-25 18:36:10|5816.31|5815.81|5815.18|5814.68|5816.31|5815.81|5815.18|5814.68|264
1729881380000|2024-10-25 18:36:20|5815.06|5814.56|5814.06|5813.56|5815.06|5814.56|5814.06|5813.56|244
1729881390000|2024-10-25 18:36:30|5813.93|5813.43|5813.81|5813.31|5814.31|5813.81|5813.56|5813.06|583
1729881400000|2024-10-25 18:36:40|5813.93|5813.43|5815.56|5815.06|5815.68|5815.18|5813.93|5813.43|306
1729881410000|2024-10-25 18:36:50|5815.31|5814.81|5815.31|5814.81|5815.56|5815.06|5815.06|5814.56|200
1729881420000|2024-10-25 18:37:00|5815.18|5814.68|5815.56|5815.06|5815.56|5815.06|5814.56|5814.06|263
1729881430000|2024-10-25 18:37:10|||||||||169
1729881440000|2024-10-25 18:37:20|5815.81|5815.31|5815.81|5815.31|5815.81|5815.31|5815.68|5815.18|92
1729881450000|2024-10-25 18:37:30|5815.93|5815.43|5816.56|5816.06|5816.56|5816.06|5815.93|5815.43|172
1729881460000|2024-10-25 18:37:40|5816.81|5816.31|5817.31|5816.81|5817.43|5816.93|5816.81|5816.31|381
1729881470000|2024-10-25 18:37:50|5817.06|5816.56|5816.81|5816.31|5817.31|5816.81|5816.81|5816.31|163
1729881480000|2024-10-25 18:38:00|5817.06|5816.56|5816.56|5816.06|5817.06|5816.56|5816.06|5815.56|237
1729881490000|2024-10-25 18:38:10|5816.81|5816.31|5816.56|5816.06|5816.81|5816.31|5816.31|5815.81|160
1729881500000|2024-10-25 18:38:20|5816.68|5816.18|5816.31|5815.81|5816.81|5816.31|5816.06|5815.56|101
1729881510000|2024-10-25 18:38:30|5816.56|5816.06|5816.81|5816.31|5816.81|5816.31|5816.56|5816.06|152
1729881520000|2024-10-25 18:38:40|5816.68|5816.18|5816.81|5816.31|5816.81|5816.31|5816.68|5816.18|128
1729881530000|2024-10-25 18:38:50|5817.06|5816.56|5817.06|5816.56|5817.06|5816.56|5816.81|5816.31|130
1729881540000|2024-10-25 18:39:00|5816.93|5816.43|5818.31|5817.81|5818.56|5818.06|5816.93|5816.43|389
1729881550000|2024-10-25 18:39:10|5818.56|5818.06|5818.56|5818.06|5818.81|5818.31|5818.06|5817.56|539
1729881560000|2024-10-25 18:39:20|5819.06|5818.56|5818.56|5818.06|5819.06|5818.56|5818.31|5817.81|652
1729881570000|2024-10-25 18:39:30|5818.31|5817.81|5818.56|5818.06|5818.56|5818.06|5818.06|5817.56|330
1729881580000|2024-10-25 18:39:40|5818.68|5818.18|5818.56|5818.06|5818.81|5818.31|5818.43|5817.93|285
1729881590000|2024-10-25 18:39:50|5818.43|5817.93|5817.81|5817.31|5818.56|5818.06|5817.81|5817.31|130
1729881600000|2024-10-25 18:40:00|5818.06|5817.56|5816.81|5816.31|5818.06|5817.56|5816.56|5816.06|461
1729881610000|2024-10-25 18:40:10|5817.06|5816.56|5817.56|5817.06|5817.81|5817.31|5817.06|5816.56|312
1729881620000|2024-10-25 18:40:20|5817.31|5816.81|5817.81|5817.31|5817.81|5817.31|5816.81|5816.31|361
1729881630000|2024-10-25 18:40:30|5817.68|5817.18|5817.31|5816.81|5818.06|5817.56|5817.31|5816.81|168
1729881640000|2024-10-25 18:40:40|5817.18|5816.68|5817.31|5816.81|5817.81|5817.31|5817.06|5816.56|220
1729881650000|2024-10-25 18:40:50|5817.56|5817.06|5817.06|5816.56|5817.56|5817.06|5816.81|5816.31|592
1729881660000|2024-10-25 18:41:00|5816.93|5816.43|5817.81|5817.31|5817.81|5817.31|5816.81|5816.31|242
1729881670000|2024-10-25 18:41:10|5817.56|5817.06|5817.31|5816.81|5817.81|5817.31|5817.31|5816.81|156
1729881680000|2024-10-25 18:41:20|5817.56|5817.06|5817.81|5817.31|5817.81|5817.31|5817.31|5816.81|242
1729881690000|2024-10-25 18:41:30|5818.06|5817.56|5817.81|5817.31|5818.06|5817.56|5817.56|5817.06|160
1729881700000|2024-10-25 18:41:40|5817.68|5817.18|5816.06|5815.56|5817.81|5817.31|5815.81|5815.31|401
1729881710000|2024-10-25 18:41:50|5815.81|5815.31|5816.81|5816.31|5817.06|5816.56|5815.81|5815.31|265
1729881720000|2024-10-25 18:42:00|5817.06|5816.56|5816.31|5815.81|5817.06|5816.56|5816.31|5815.81|296
1729881730000|2024-10-25 18:42:10|5816.56|5816.06|5817.06|5816.56|5817.06|5816.56|5816.31|5815.81|151
1729881740000|2024-10-25 18:42:20|5816.81|5816.31|5817.06|5816.56|5817.31|5816.81|5816.81|5816.31|208
1729881750000|2024-10-25 18:42:30|5817.31|5816.81|5817.06|5816.56|5817.31|5816.81|5817.06|5816.56|132
1729881760000|2024-10-25 18:42:40|5816.81|5816.31|5816.56|5816.06|5817.06|5816.56|5816.56|5816.06|98
1729881770000|2024-10-25 18:42:50|5816.81|5816.31|5815.81|5815.31|5816.81|5816.31|5815.81|5815.31|197
1729881780000|2024-10-25 18:43:00|5815.56|5815.06|5815.81|5815.31|5816.06|5815.56|5815.06|5814.56|507
1729881790000|2024-10-25 18:43:10|5816.06|5815.56|5815.81|5815.31|5816.56|5816.06|5815.81|5815.31|267
1729881800000|2024-10-25 18:43:20|5815.56|5815.06|5816.31|5815.81|5816.31|5815.81|5815.56|5815.06|122
1729881810000|2024-10-25 18:43:30|5816.56|5816.06|5816.81|5816.31|5816.81|5816.31|5816.56|5816.06|97
1729881820000|2024-10-25 18:43:40|||||||||103
1729881830000|2024-10-25 18:43:50|5817.06|5816.56|5816.56|5816.06|5817.06|5816.56|5816.56|5816.06|155
1729881840000|2024-10-25 18:44:00|5816.43|5815.93|5816.56|5816.06|5816.81|5816.31|5816.31|5815.81|188
1729881850000|2024-10-25 18:44:10|5816.81|5816.31|5816.81|5816.31|5816.93|5816.43|5816.81|5816.31|157
1729881860000|2024-10-25 18:44:20|5816.68|5816.18|5815.81|5815.31|5816.68|5816.18|5815.81|5815.31|146
1729881870000|2024-10-25 18:44:30|5815.93|5815.43|5816.06|5815.56|5816.06|5815.56|5815.81|5815.31|66
1729881880000|2024-10-25 18:44:40|5816.31|5815.81|5817.06|5816.56|5817.06|5816.56|5816.18|5815.68|136
1729881890000|2024-10-25 18:44:50|5816.81|5816.31|5816.56|5816.06|5816.81|5816.31|5816.56|5816.06|56
1729881900000|2024-10-25 18:45:00|5816.43|5815.93|5816.56|5816.06|5817.06|5816.56|5816.31|5815.81|192
1729881910000|2024-10-25 18:45:10|5816.68|5816.18|5817.06|5816.56|5817.06|5816.56|5816.56|5816.06|174
1729881920000|2024-10-25 18:45:20|5816.81|5816.31|5817.06|5816.56|5817.06|5816.56|5816.81|5816.31|81
1729881930000|2024-10-25 18:45:30|5817.31|5816.81|5817.31|5816.81|5817.56|5817.06|5816.81|5816.31|198
1729881940000|2024-10-25 18:45:40|5817.56|5817.06|5818.06|5817.56|5818.06|5817.56|5817.43|5816.93|236
1729881950000|2024-10-25 18:45:50|5818.31|5817.81|5818.81|5818.31|5818.81|5818.31|5818.06|5817.56|293
1729881960000|2024-10-25 18:46:00|5818.56|5818.06|5819.31|5818.81|5819.31|5818.81|5818.56|5818.06|336
1729881970000|2024-10-25 18:46:10|5819.56|5819.06|5819.56|5819.06|5819.56|5819.06|5819.31|5818.81|220
1729881980000|2024-10-25 18:46:20|5819.81|5819.31|5819.81|5819.31|5819.81|5819.31|5819.56|5819.06|254
1729881990000|2024-10-25 18:46:30|5819.56|5819.06|5820.31|5819.81|5820.31|5819.81|5819.56|5819.06|333
1729882000000|2024-10-25 18:46:40|5820.18|5819.68|5819.56|5819.06|5820.31|5819.81|5819.56|5819.06|419
1729882010000|2024-10-25 18:46:50|5819.68|5819.18|5820.81|5820.31|5820.81|5820.31|5819.68|5819.18|341
1729882020000|2024-10-25 18:47:00|5820.68|5820.18|5819.56|5819.06|5820.68|5820.18|5819.56|5819.06|401
1729882030000|2024-10-25 18:47:10|5819.68|5819.18|5820.06|5819.56|5820.56|5820.06|5819.56|5819.06|466
1729882040000|2024-10-25 18:47:20|5820.31|5819.81|5820.06|5819.56|5820.31|5819.81|5820.06|5819.56|171
1729882050000|2024-10-25 18:47:30|5820.31|5819.81|5820.56|5820.06|5820.81|5820.31|5820.06|5819.56|385
1729882060000|2024-10-25 18:47:40|5820.81|5820.31|5820.56|5820.06|5820.81|5820.31|5820.56|5820.06|80
1729882070000|2024-10-25 18:47:50|5820.06|5819.56|5819.81|5819.31|5820.56|5820.06|5819.43|5818.93|649
1729882080000|2024-10-25 18:48:00|5819.93|5819.43|5820.56|5820.06|5820.81|5820.31|5819.93|5819.43|362
1729882090000|2024-10-25 18:48:10|5820.31|5819.81|5820.31|5819.81|5820.56|5820.06|5820.06|5819.56|227
1729882100000|2024-10-25 18:48:20|5820.06|5819.56|5821.31|5820.81|5821.31|5820.81|5820.06|5819.56|428
1729882110000|2024-10-25 18:48:30|5821.56|5821.06|5823.06|5822.56|5823.31|5822.81|5821.31|5820.81|1307
1729882120000|2024-10-25 18:48:40|5823.31|5822.81|5822.56|5822.06|5823.31|5822.81|5822.56|5822.06|857
1729882130000|2024-10-25 18:48:50|5822.31|5821.81|5822.31|5821.81|5822.81|5822.31|5822.31|5821.81|375
1729882140000|2024-10-25 18:49:00|5822.56|5822.06|5822.56|5822.06|5823.06|5822.56|5822.43|5821.93|385
1729882150000|2024-10-25 18:49:10|5822.31|5821.81|5822.81|5822.31|5823.06|5822.56|5822.31|5821.81|472
1729882160000|2024-10-25 18:49:20|5823.06|5822.56|5823.56|5823.06|5823.81|5823.31|5823.06|5822.56|378
1729882170000|2024-10-25 18:49:30|5823.31|5822.81|5823.06|5822.56|5823.31|5822.81|5823.06|5822.56|282
1729882180000|2024-10-25 18:49:40|5822.81|5822.31|5822.31|5821.81|5823.18|5822.68|5822.06|5821.56|484
1729882190000|2024-10-25 18:49:50|5822.56|5822.06|5822.56|5822.06|5822.81|5822.31|5822.56|5822.06|117
1729882200000|2024-10-25 18:50:00|5822.43|5821.93|5822.56|5822.06|5822.81|5822.31|5822.31|5821.81|363
1729882210000|2024-10-25 18:50:10|5822.06|5821.56|5821.31|5820.81|5822.06|5821.56|5821.06|5820.56|507
1729882220000|2024-10-25 18:50:20|5821.06|5820.56|5821.31|5820.81|5821.56|5821.06|5821.06|5820.56|378
1729882230000|2024-10-25 18:50:30|5821.56|5821.06|5820.81|5820.31|5821.68|5821.18|5820.81|5820.31|341
1729882240000|2024-10-25 18:50:40|5821.06|5820.56|5821.06|5820.56|5821.31|5820.81|5820.81|5820.31|426
1729882250000|2024-10-25 18:50:50|5820.81|5820.31|5821.31|5820.81|5821.31|5820.81|5820.56|5820.06|346
1729882260000|2024-10-25 18:51:00|5820.81|5820.31|5820.81|5820.31|5821.06|5820.56|5820.68|5820.18|543
1729882270000|2024-10-25 18:51:10|5821.06|5820.56|5820.81|5820.31|5821.31|5820.81|5820.81|5820.31|279
1729882280000|2024-10-25 18:51:20|5821.06|5820.56|5820.56|5820.06|5821.06|5820.56|5820.31|5819.81|180
1729882290000|2024-10-25 18:51:30|5820.81|5820.31|5820.81|5820.31|5821.31|5820.81|5820.81|5820.31|319
1729882300000|2024-10-25 18:51:40|5820.56|5820.06|5819.56|5819.06|5820.81|5820.31|5819.56|5819.06|443
1729882310000|2024-10-25 18:51:50|5819.43|5818.93|5820.06|5819.56|5820.06|5819.56|5819.43|5818.93|449
1729882320000|2024-10-25 18:52:00|5820.31|5819.81|5821.06|5820.56|5821.31|5820.81|5820.31|5819.81|439
1729882330000|2024-10-25 18:52:10|5821.31|5820.81|5820.81|5820.31|5821.31|5820.81|5820.81|5820.31|103
1729882340000|2024-10-25 18:52:20|5821.06|5820.56|5821.06|5820.56|5821.31|5820.81|5821.06|5820.56|103
1729882350000|2024-10-25 18:52:30|5821.31|5820.81|5820.81|5820.31|5821.31|5820.81|5820.81|5820.31|233
1729882360000|2024-10-25 18:52:40|5820.93|5820.43|5820.81|5820.31|5821.06|5820.56|5820.81|5820.31|210
1729882370000|2024-10-25 18:52:50|5820.56|5820.06|5820.06|5819.56|5820.56|5820.06|5820.06|5819.56|403
1729882380000|2024-10-25 18:53:00|5819.81|5819.31|5819.56|5819.06|5820.06|5819.56|5819.43|5818.93|313
1729882390000|2024-10-25 18:53:10|5819.81|5819.31|5819.06|5818.56|5819.81|5819.31|5818.81|5818.31|370
1729882400000|2024-10-25 18:53:20|5818.81|5818.31|5818.56|5818.06|5818.81|5818.31|5818.18|5817.68|533
1729882410000|2024-10-25 18:53:30|5818.31|5817.81|5818.81|5818.31|5818.81|5818.31|5818.06|5817.56|274
1729882420000|2024-10-25 18:53:40|5819.06|5818.56|5819.81|5819.31|5819.81|5819.31|5819.06|5818.56|374
1729882430000|2024-10-25 18:53:50|5819.56|5819.06|5819.56|5819.06|5819.56|5819.06|5819.56|5819.06|129
1729882440000|2024-10-25 18:54:00|5819.31|5818.81|5819.56|5819.06|5820.06|5819.56|5819.18|5818.68|278
1729882450000|2024-10-25 18:54:10|5819.68|5819.18|5819.56|5819.06|5819.81|5819.31|5819.56|5819.06|130
1729882460000|2024-10-25 18:54:20|5819.81|5819.31|5819.56|5819.06|5820.06|5819.56|5819.43|5818.93|163
1729882470000|2024-10-25 18:54:30|5819.43|5818.93|5819.06|5818.56|5819.43|5818.93|5818.93|5818.43|160
1729882480000|2024-10-25 18:54:40|5819.31|5818.81|5818.81|5818.31|5819.31|5818.81|5818.81|5818.31|216
1729882490000|2024-10-25 18:54:50|5819.06|5818.56|5820.31|5819.81|5820.31|5819.81|5819.06|5818.56|276
1729882500000|2024-10-25 18:55:00|5820.56|5820.06|5820.56|5820.06|5820.81|5820.31|5820.31|5819.81|187
1729882510000|2024-10-25 18:55:10|5820.31|5819.81|5820.31|5819.81|5820.56|5820.06|5820.06|5819.56|121
1729882520000|2024-10-25 18:55:20|5820.56|5820.06|5820.81|5820.31|5821.06|5820.56|5820.56|5820.06|99
1729882530000|2024-10-25 18:55:30|5820.93|5820.43|5819.81|5819.31|5820.93|5820.43|5819.81|5819.31|183
1729882540000|2024-10-25 18:55:40|5820.06|5819.56|5820.06|5819.56|5820.06|5819.56|5819.56|5819.06|198
1729882550000|2024-10-25 18:55:50|5819.81|5819.31|5819.56|5819.06|5820.06|5819.56|5819.56|5819.06|162
1729882560000|2024-10-25 18:56:00|5819.31|5818.81|5819.56|5819.06|5819.56|5819.06|5819.06|5818.56|257
1729882570000|2024-10-25 18:56:10|5819.43|5818.93|5819.31|5818.81|5819.56|5819.06|5819.06|5818.56|134
1729882580000|2024-10-25 18:56:20|5819.18|5818.68|5819.31|5818.81|5819.56|5819.06|5819.06|5818.56|78
1729882590000|2024-10-25 18:56:30|5819.43|5818.93|5819.18|5818.68|5819.56|5819.06|5819.18|5818.68|135
1729882600000|2024-10-25 18:56:40|5819.31|5818.81|5819.06|5818.56|5819.31|5818.81|5819.06|5818.56|223
1729882610000|2024-10-25 18:56:50|5819.18|5818.68|5819.31|5818.81|5819.31|5818.81|5819.06|5818.56|49
1729882620000|2024-10-25 18:57:00|5819.06|5818.56|5819.06|5818.56|5819.31|5818.81|5819.06|5818.56|149
1729882630000|2024-10-25 18:57:10|5819.18|5818.68|5818.56|5818.06|5819.18|5818.68|5818.31|5817.81|206
1729882640000|2024-10-25 18:57:20|5818.31|5817.81|5818.06|5817.56|5818.81|5818.31|5817.81|5817.31|325
1729882650000|2024-10-25 18:57:30|5818.31|5817.81|5818.31|5817.81|5818.43|5817.93|5818.06|5817.56|119
1729882660000|2024-10-25 18:57:40|5818.56|5818.06|5818.56|5818.06|5818.56|5818.06|5818.31|5817.81|109
1729882670000|2024-10-25 18:57:50|5818.31|5817.81|5818.31|5817.81|5818.31|5817.81|5817.81|5817.31|308
1729882680000|2024-10-25 18:58:00|5818.43|5817.93|5818.31|5817.81|5818.81|5818.31|5818.31|5817.81|173
1729882690000|2024-10-25 18:58:10|5818.56|5818.06|5819.56|5819.06|5819.56|5819.06|5818.56|5818.06|169
1729882700000|2024-10-25 18:58:20|5819.31|5818.81|5819.31|5818.81|5819.56|5819.06|5819.18|5818.68|223
1729882710000|2024-10-25 18:58:30|5819.18|5818.68|5819.31|5818.81|5819.56|5819.06|5819.18|5818.68|145
1729882720000|2024-10-25 18:58:40|5819.18|5818.68|5819.81|5819.31|5819.81|5819.31|5819.18|5818.68|96
1729882730000|2024-10-25 18:58:50|5819.93|5819.43|5820.06|5819.56|5820.18|5819.68|5819.93|5819.43|130
1729882740000|2024-10-25 18:59:00|5820.18|5819.68|5819.81|5819.31|5820.31|5819.81|5819.81|5819.31|199
1729882750000|2024-10-25 18:59:10|5819.93|5819.43|5820.56|5820.06|5820.81|5820.31|5819.81|5819.31|157
1729882760000|2024-10-25 18:59:20|5820.31|5819.81|5821.06|5820.56|5821.06|5820.56|5820.31|5819.81|397
1729882770000|2024-10-25 18:59:30|5820.81|5820.31|5821.06|5820.56|5821.31|5820.81|5820.81|5820.31|169
1729882780000|2024-10-25 18:59:40|5821.31|5820.81|5821.31|5820.81|5821.56|5821.06|5821.31|5820.81|246
1729882790000|2024-10-25 18:59:50|5821.06|5820.56|5820.81|5820.31|5821.31|5820.81|5820.81|5820.31|284
1729882800000|2024-10-25 19:00:00|5820.56|5820.06|5819.56|5819.06|5820.56|5820.06|5819.31|5818.81|519
1729882810000|2024-10-25 19:00:10|5819.43|5818.93|5819.56|5819.06|5819.81|5819.31|5819.31|5818.81|195
1729882820000|2024-10-25 19:00:20|5819.68|5819.18|5819.31|5818.81|5819.81|5819.31|5819.18|5818.68|235
1729882830000|2024-10-25 19:00:30|5819.56|5819.06|5818.81|5818.31|5819.56|5819.06|5818.81|5818.31|298
1729882840000|2024-10-25 19:00:40|5818.93|5818.43|5818.06|5817.56|5818.93|5818.43|5818.06|5817.56|236
1729882850000|2024-10-25 19:00:50|5818.31|5817.81|5817.81|5817.31|5818.31|5817.81|5817.31|5816.81|557
1729882860000|2024-10-25 19:01:00|5817.56|5817.06|5818.81|5818.31|5818.81|5818.31|5817.31|5816.81|414
1729882870000|2024-10-25 19:01:10|5819.06|5818.56|5819.31|5818.81|5819.56|5819.06|5819.06|5818.56|218
1729882880000|2024-10-25 19:01:20|5819.56|5819.06|5819.56|5819.06|5819.56|5819.06|5819.31|5818.81|143
1729882890000|2024-10-25 19:01:30|5819.81|5819.31|5820.43|5819.93|5820.93|5820.43|5819.81|5819.31|426
1729882900000|2024-10-25 19:01:40|5820.56|5820.06|5820.31|5819.81|5820.56|5820.06|5820.31|5819.81|186
1729882910000|2024-10-25 19:01:50|5820.18|5819.68|5819.56|5819.06|5820.31|5819.81|5819.56|5819.06|105
1729882920000|2024-10-25 19:02:00|5819.31|5818.81|5819.81|5819.31|5819.81|5819.31|5819.31|5818.81|134
1729882930000|2024-10-25 19:02:10|5820.06|5819.56|5820.06|5819.56|5820.31|5819.81|5819.93|5819.43|87
1729882940000|2024-10-25 19:02:20|5820.31|5819.81|5820.31|5819.81|5820.31|5819.81|5820.06|5819.56|74
1729882950000|2024-10-25 19:02:30|5820.06|5819.56|5820.31|5819.81|5820.56|5820.06|5820.06|5819.56|184
1729882960000|2024-10-25 19:02:40|5820.43|5819.93|5820.31|5819.81|5821.06|5820.56|5820.31|5819.81|257
1729882970000|2024-10-25 19:02:50|||||||||105
1729882980000|2024-10-25 19:03:00|5820.43|5819.93|5820.31|5819.81|5820.56|5820.06|5820.31|5819.81|163
1729882990000|2024-10-25 19:03:10|5820.43|5819.93|5820.56|5820.06|5820.56|5820.06|5820.06|5819.56|190
1729883000000|2024-10-25 19:03:20|5820.43|5819.93|5820.56|5820.06|5820.81|5820.31|5820.31|5819.81|69
1729883010000|2024-10-25 19:03:30|5820.68|5820.18|5820.81|5820.31|5820.81|5820.31|5820.68|5820.18|41
1729883020000|2024-10-25 19:03:40|5821.06|5820.56|5821.06|5820.56|5821.06|5820.56|5821.06|5820.56|226
1729883030000|2024-10-25 19:03:50|5820.81|5820.31|5820.56|5820.06|5821.06|5820.56|5820.31|5819.81|139
1729883040000|2024-10-25 19:04:00|5820.31|5819.81|5820.06|5819.56|5820.31|5819.81|5819.68|5819.18|254
1729883050000|2024-10-25 19:04:10|5819.81|5819.31|5819.81|5819.31|5819.81|5819.31|5819.31|5818.81|264
1729883060000|2024-10-25 19:04:20|5819.56|5819.06|5819.56|5819.06|5819.68|5819.18|5819.31|5818.81|260
1729883070000|2024-10-25 19:04:30|5819.31|5818.81|5819.06|5818.56|5819.31|5818.81|5819.06|5818.56|136
1729883080000|2024-10-25 19:04:40|5819.18|5818.68|5819.56|5819.06|5819.56|5819.06|5819.06|5818.56|256
1729883090000|2024-10-25 19:04:50|5819.31|5818.81|5819.31|5818.81|5819.31|5818.81|5819.31|5818.81|125
1729883100000|2024-10-25 19:05:00|5819.06|5818.56|5818.31|5817.81|5819.06|5818.56|5818.06|5817.56|294
1729883110000|2024-10-25 19:05:10|5818.56|5818.06|5818.81|5818.31|5819.18|5818.68|5818.56|5818.06|271
1729883120000|2024-10-25 19:05:20|5819.06|5818.56|5819.06|5818.56|5819.31|5818.81|5818.81|5818.31|196
1729883130000|2024-10-25 19:05:30|5818.93|5818.43|5819.06|5818.56|5819.06|5818.56|5818.56|5818.06|304
1729883140000|2024-10-25 19:05:40|5819.18|5818.68|5818.56|5818.06|5819.18|5818.68|5818.56|5818.06|116
1729883150000|2024-10-25 19:05:50|5818.81|5818.31|5819.06|5818.56|5819.06|5818.56|5818.56|5818.06|153
1729883160000|2024-10-25 19:06:00|5819.18|5818.68|5819.56|5819.06|5819.81|5819.31|5819.18|5818.68|161
1729883170000|2024-10-25 19:06:10|5819.68|5819.18|5819.56|5819.06|5819.81|5819.31|5819.56|5819.06|153
1729883180000|2024-10-25 19:06:20|5819.31|5818.81|5819.81|5819.31|5820.06|5819.56|5819.31|5818.81|114
1729883190000|2024-10-25 19:06:30|5819.93|5819.43|5819.56|5819.06|5820.06|5819.56|5819.56|5819.06|95
1729883200000|2024-10-25 19:06:40|5819.81|5819.31|5819.56|5819.06|5819.81|5819.31|5819.06|5818.56|266
1729883210000|2024-10-25 19:06:50|5819.31|5818.81|5818.56|5818.06|5819.31|5818.81|5818.31|5817.81|273
1729883220000|2024-10-25 19:07:00|5818.81|5818.31|5819.06|5818.56|5819.06|5818.56|5818.81|5818.31|165
1729883230000|2024-10-25 19:07:10|5818.81|5818.31|5818.06|5817.56|5818.81|5818.31|5818.06|5817.56|146
1729883240000|2024-10-25 19:07:20|5817.93|5817.43|5817.56|5817.06|5818.06|5817.56|5817.56|5817.06|378
1729883250000|2024-10-25 19:07:30|5817.81|5817.31|5818.81|5818.31|5818.93|5818.43|5817.81|5817.31|224
1729883260000|2024-10-25 19:07:40|5818.68|5818.18|5818.81|5818.31|5819.06|5818.56|5818.68|5818.18|130
1729883270000|2024-10-25 19:07:50|5818.93|5818.43|5818.56|5818.06|5818.93|5818.43|5818.56|5818.06|145
1729883280000|2024-10-25 19:08:00|5818.81|5818.31|5818.56|5818.06|5819.06|5818.56|5818.18|5817.68|304
1729883290000|2024-10-25 19:08:10|5818.43|5817.93|5818.31|5817.81|5819.06|5818.56|5818.31|5817.81|216
1729883300000|2024-10-25 19:08:20|5818.06|5817.56|5817.06|5816.56|5818.06|5817.56|5816.81|5816.31|594
1729883310000|2024-10-25 19:08:30|5817.31|5816.81|5817.06|5816.56|5817.31|5816.81|5816.81|5816.31|309
1729883320000|2024-10-25 19:08:40|5817.31|5816.81|5817.56|5817.06|5817.56|5817.06|5816.81|5816.31|265
1729883330000|2024-10-25 19:08:50|5817.81|5817.31|5817.56|5817.06|5817.81|5817.31|5817.31|5816.81|274
1729883340000|2024-10-25 19:09:00|5817.31|5816.81|5817.06|5816.56|5817.31|5816.81|5816.81|5816.31|184
1729883350000|2024-10-25 19:09:10|5817.18|5816.68|5816.31|5815.81|5817.31|5816.81|5816.31|5815.81|299
1729883360000|2024-10-25 19:09:20|5816.56|5816.06|5816.06|5815.56|5816.56|5816.06|5815.56|5815.06|599
1729883370000|2024-10-25 19:09:30|5815.93|5815.43|5817.31|5816.81|5817.31|5816.81|5815.81|5815.31|566
1729883380000|2024-10-25 19:09:40|5817.56|5817.06|5817.56|5817.06|5817.81|5817.31|5817.31|5816.81|284
1729883390000|2024-10-25 19:09:50|5817.06|5816.56|5817.56|5817.06|5817.56|5817.06|5817.06|5816.56|192
1729883400000|2024-10-25 19:10:00|5817.31|5816.81|5817.31|5816.81|5817.31|5816.81|5816.81|5816.31|335
1729883410000|2024-10-25 19:10:10|5817.43|5816.93|5817.56|5817.06|5817.81|5817.31|5817.31|5816.81|203
1729883420000|2024-10-25 19:10:20|5817.81|5817.31|5817.06|5816.56|5817.81|5817.31|5816.81|5816.31|322
1729883430000|2024-10-25 19:10:30|5817.56|5817.06|5818.06|5817.56|5818.06|5817.56|5817.56|5817.06|194
1729883440000|2024-10-25 19:10:40|5817.81|5817.31|5818.06|5817.56|5818.06|5817.56|5817.81|5817.31|147
1729883450000|2024-10-25 19:10:50|5817.81|5817.31|5818.06|5817.56|5818.31|5817.81|5817.81|5817.31|252
1729883460000|2024-10-25 19:11:00|5818.31|5817.81|5818.06|5817.56|5818.81|5818.31|5818.06|5817.56|257
1729883470000|2024-10-25 19:11:10|5818.18|5817.68|5818.06|5817.56|5818.31|5817.81|5817.81|5817.31|77
1729883480000|2024-10-25 19:11:20|5818.18|5817.68|5818.56|5818.06|5818.81|5818.31|5818.18|5817.68|128
1729883490000|2024-10-25 19:11:30|5818.31|5817.81|5818.31|5817.81|5818.56|5818.06|5818.31|5817.81|98
1729883500000|2024-10-25 19:11:40|5818.18|5817.68|5817.81|5817.31|5818.31|5817.81|5817.56|5817.06|170
1729883510000|2024-10-25 19:11:50|5817.93|5817.43|5817.06|5816.56|5818.06|5817.56|5817.06|5816.56|139
1729883520000|2024-10-25 19:12:00|5816.81|5816.31|5817.06|5816.56|5817.31|5816.81|5816.81|5816.31|176
1729883530000|2024-10-25 19:12:10|5816.93|5816.43|5816.68|5816.18|5816.93|5816.43|5816.68|5816.18|145
1729883540000|2024-10-25 19:12:20|5816.81|5816.31|5816.06|5815.56|5816.81|5816.31|5816.06|5815.56|233
1729883550000|2024-10-25 19:12:30|5816.31|5815.81|5815.81|5815.31|5816.31|5815.81|5815.81|5815.31|128
1729883560000|2024-10-25 19:12:40|5816.06|5815.56|5816.56|5816.06|5816.56|5816.06|5816.06|5815.56|169
1729883570000|2024-10-25 19:12:50|5816.81|5816.31|5816.81|5816.31|5817.31|5816.81|5816.81|5816.31|248
1729883580000|2024-10-25 19:13:00|5816.56|5816.06|5816.43|5815.93|5816.81|5816.31|5816.31|5815.81|137
1729883590000|2024-10-25 19:13:10|5816.56|5816.06|5816.31|5815.81|5816.56|5816.06|5816.31|5815.81|133
1729883600000|2024-10-25 19:13:20|5816.06|5815.56|5815.56|5815.06|5816.06|5815.56|5815.31|5814.81|327
1729883610000|2024-10-25 19:13:30|5815.43|5814.93|5814.31|5813.81|5815.56|5815.06|5814.31|5813.81|482
1729883620000|2024-10-25 19:13:40|5814.56|5814.06|5814.56|5814.06|5814.56|5814.06|5813.31|5812.81|1088
1729883630000|2024-10-25 19:13:50|5814.81|5814.31|5814.31|5813.81|5814.81|5814.31|5814.31|5813.81|244
1729883640000|2024-10-25 19:14:00|5814.43|5813.93|5813.81|5813.31|5814.43|5813.93|5813.56|5813.06|253
1729883650000|2024-10-25 19:14:10|5814.06|5813.56|5813.31|5812.81|5814.06|5813.56|5813.31|5812.81|598
1729883660000|2024-10-25 19:14:20|5813.56|5813.06|5813.06|5812.56|5814.06|5813.56|5813.06|5812.56|290
1729883670000|2024-10-25 19:14:30|5812.56|5812.06|5809.56|5809.06|5812.56|5812.06|5809.56|5809.06|1771
1729883680000|2024-10-25 19:14:40|5809.31|5808.81|5811.06|5810.56|5811.31|5810.81|5808.81|5808.31|1568
1729883690000|2024-10-25 19:14:50|5810.81|5810.31|5811.06|5810.56|5811.31|5810.81|5810.56|5810.06|585
1729883700000|2024-10-25 19:15:00|5810.81|5810.31|5811.31|5810.81|5812.31|5811.81|5810.81|5810.31|836
1729883710000|2024-10-25 19:15:10|5811.56|5811.06|5812.56|5812.06|5812.81|5812.31|5811.56|5811.06|558
1729883720000|2024-10-25 19:15:20|5812.68|5812.18|5812.81|5812.31|5812.81|5812.31|5812.56|5812.06|388
1729883730000|2024-10-25 19:15:30|5812.56|5812.06|5812.81|5812.31|5813.31|5812.81|5812.18|5811.68|407
1729883740000|2024-10-25 19:15:40|5812.56|5812.06|5812.81|5812.31|5812.81|5812.31|5812.56|5812.06|148
1729883750000|2024-10-25 19:15:50|5813.06|5812.56|5813.56|5813.06|5813.81|5813.31|5812.81|5812.31|347
1729883760000|2024-10-25 19:16:00|5813.31|5812.81|5812.81|5812.31|5813.31|5812.81|5812.56|5812.06|290
1729883770000|2024-10-25 19:16:10|5813.06|5812.56|5813.06|5812.56|5813.31|5812.81|5812.56|5812.06|310
1729883780000|2024-10-25 19:16:20|5813.31|5812.81|5812.56|5812.06|5813.31|5812.81|5812.56|5812.06|174
1729883790000|2024-10-25 19:16:30|5812.43|5811.93|5812.81|5812.31|5812.81|5812.31|5812.43|5811.93|113
1729883800000|2024-10-25 19:16:40|5812.56|5812.06|5812.81|5812.31|5813.06|5812.56|5812.56|5812.06|237
1729883810000|2024-10-25 19:16:50|5812.68|5812.18|5813.31|5812.81|5813.31|5812.81|5812.68|5812.18|162
1729883820000|2024-10-25 19:17:00|5813.06|5812.56|5812.31|5811.81|5813.06|5812.56|5812.06|5811.56|420
1729883830000|2024-10-25 19:17:10|5812.18|5811.68|5812.56|5812.06|5812.81|5812.31|5812.06|5811.56|118
1729883840000|2024-10-25 19:17:20|5812.81|5812.31|5814.31|5813.81|5814.31|5813.81|5812.81|5812.31|285
1729883850000|2024-10-25 19:17:30|5814.06|5813.56|5814.31|5813.81|5814.81|5814.31|5814.06|5813.56|442
1729883860000|2024-10-25 19:17:40|5814.43|5813.93|5814.56|5814.06|5814.68|5814.18|5814.31|5813.81|154
1729883870000|2024-10-25 19:17:50|5814.81|5814.31|5814.56|5814.06|5814.81|5814.31|5814.56|5814.06|185
1729883880000|2024-10-25 19:18:00|5814.31|5813.81|5814.56|5814.06|5814.56|5814.06|5814.31|5813.81|138
1729883890000|2024-10-25 19:18:10|5814.43|5813.93|5815.31|5814.81|5815.31|5814.81|5814.43|5813.93|246
1729883900000|2024-10-25 19:18:20|5815.18|5814.68|5815.31|5814.81|5815.56|5815.06|5815.18|5814.68|187
1729883910000|2024-10-25 19:18:30|5815.06|5814.56|5815.93|5815.43|5815.93|5815.43|5815.06|5814.56|202
1729883920000|2024-10-25 19:18:40|5816.06|5815.56|5816.56|5816.06|5816.81|5816.31|5815.81|5815.31|666
1729883930000|2024-10-25 19:18:50|5816.31|5815.81|5816.56|5816.06|5816.56|5816.06|5816.06|5815.56|363
1729883940000|2024-10-25 19:19:00|5816.31|5815.81|5815.81|5815.31|5816.31|5815.81|5815.81|5815.31|258
1729883950000|2024-10-25 19:19:10|5815.56|5815.06|5815.31|5814.81|5815.56|5815.06|5815.31|5814.81|136
1729883960000|2024-10-25 19:19:20|5815.18|5814.68|5815.31|5814.81|5815.31|5814.81|5815.06|5814.56|129
1729883970000|2024-10-25 19:19:30|5815.18|5814.68|5815.06|5814.56|5815.18|5814.68|5814.93|5814.43|108
1729883980000|2024-10-25 19:19:40|5814.81|5814.31|5814.06|5813.56|5815.06|5814.56|5814.06|5813.56|278
1729883990000|2024-10-25 19:19:50|5813.81|5813.31|5813.56|5813.06|5813.81|5813.31|5813.56|5813.06|265
1729884000000|2024-10-25 19:20:00|5813.62|5813.12|5813.12|5812.62|5813.62|5813.12|5812.87|5812.37|474
1729884010000|2024-10-25 19:20:10|5812.87|5812.37|5813.62|5813.12|5813.62|5813.12|5812.62|5812.12|235
1729884020000|2024-10-25 19:20:20|5813.74|5813.24|5814.12|5813.62|5814.37|5813.87|5813.62|5813.12|229
1729884030000|2024-10-25 19:20:30|5813.87|5813.37|5814.12|5813.62|5814.12|5813.62|5813.87|5813.37|80
1729884040000|2024-10-25 19:20:40|5814.24|5813.74|5814.12|5813.62|5814.37|5813.87|5814.12|5813.62|84
1729884050000|2024-10-25 19:20:50|5814.24|5813.74|5814.37|5813.87|5814.62|5814.12|5814.12|5813.62|145
1729884060000|2024-10-25 19:21:00|5814.49|5813.99|5814.87|5814.37|5815.12|5814.62|5814.37|5813.87|301
1729884070000|2024-10-25 19:21:10|5814.74|5814.24|5813.87|5813.37|5814.74|5814.24|5813.87|5813.37|192
1729884080000|2024-10-25 19:21:20|5813.99|5813.49|5814.62|5814.12|5814.62|5814.12|5813.99|5813.49|95
1729884090000|2024-10-25 19:21:30|5814.37|5813.87|5814.37|5813.87|5814.37|5813.87|5814.24|5813.74|62
1729884100000|2024-10-25 19:21:40|5814.49|5813.99|5814.12|5813.62|5814.49|5813.99|5814.12|5813.62|129
1729884110000|2024-10-25 19:21:50|5814.24|5813.74|5814.37|5813.87|5814.87|5814.37|5814.24|5813.74|122
1729884120000|2024-10-25 19:22:00|5814.24|5813.74|5814.12|5813.62|5814.62|5814.12|5814.12|5813.62|122
1729884130000|2024-10-25 19:22:10|5814.37|5813.87|5814.37|5813.87|5814.62|5814.12|5814.37|5813.87|125
1729884140000|2024-10-25 19:22:20|5814.12|5813.62|5813.87|5813.37|5814.12|5813.62|5813.62|5813.12|261
1729884150000|2024-10-25 19:22:30|5813.74|5813.24|5813.37|5812.87|5813.74|5813.24|5813.37|5812.87|99
1729884160000|2024-10-25 19:22:40|5813.49|5812.99|5812.87|5812.37|5813.49|5812.99|5812.87|5812.37|357
1729884170000|2024-10-25 19:22:50|5813.12|5812.62|5813.12|5812.62|5813.37|5812.87|5813.12|5812.62|70
1729884180000|2024-10-25 19:23:00|5812.87|5812.37|5812.37|5811.87|5812.87|5812.37|5812.37|5811.87|262
1729884190000|2024-10-25 19:23:10|5812.62|5812.12|5812.37|5811.87|5812.62|5812.12|5812.24|5811.74|182
1729884200000|2024-10-25 19:23:20|5812.49|5811.99|5811.12|5810.62|5812.49|5811.99|5811.12|5810.62|596
1729884210000|2024-10-25 19:23:30|5810.87|5810.37|5810.87|5810.37|5811.12|5810.62|5810.62|5810.12|315
1729884220000|2024-10-25 19:23:40|5811.12|5810.62|5810.37|5809.87|5811.37|5810.87|5810.37|5809.87|339
1729884230000|2024-10-25 19:23:50|5810.12|5809.62|5810.87|5810.37|5811.37|5810.87|5810.12|5809.62|636
1729884240000|2024-10-25 19:24:00|5811.12|5810.62|5810.62|5810.12|5811.12|5810.62|5810.12|5809.62|445
1729884250000|2024-10-25 19:24:10|5810.74|5810.24|5810.37|5809.87|5810.87|5810.37|5810.37|5809.87|293
1729884260000|2024-10-25 19:24:20|5810.12|5809.62|5810.62|5810.12|5810.87|5810.37|5810.12|5809.62|320
1729884270000|2024-10-25 19:24:30|5810.74|5810.24|5810.62|5810.12|5811.12|5810.62|5810.37|5809.87|263
1729884280000|2024-10-25 19:24:40|5810.87|5810.37|5809.12|5808.62|5810.87|5810.37|5809.12|5808.62|682
1729884290000|2024-10-25 19:24:50|5809.37|5808.87|5810.12|5809.62|5810.12|5809.62|5809.12|5808.62|259
1729884300000|2024-10-25 19:25:00|5809.99|5809.49|5809.87|5809.37|5810.37|5809.87|5809.87|5809.37|474
1729884310000|2024-10-25 19:25:10|5809.62|5809.12|5811.37|5810.87|5811.37|5810.87|5809.62|5809.12|286
1729884320000|2024-10-25 19:25:20|5811.49|5810.99|5811.12|5810.62|5811.49|5810.99|5810.62|5810.12|205
1729884330000|2024-10-25 19:25:30|5810.62|5810.12|5810.12|5809.62|5810.74|5810.24|5810.12|5809.62|207
1729884340000|2024-10-25 19:25:40|5810.37|5809.87|5810.87|5810.37|5811.12|5810.62|5810.37|5809.87|158
1729884350000|2024-10-25 19:25:50|5811.12|5810.62|5810.62|5810.12|5811.24|5810.74|5810.37|5809.87|243
1729884360000|2024-10-25 19:26:00|5810.37|5809.87|5811.12|5810.62|5811.12|5810.62|5810.12|5809.62|250
1729884370000|2024-10-25 19:26:10|5811.37|5810.87|5811.37|5810.87|5811.62|5811.12|5811.37|5810.87|169
1729884380000|2024-10-25 19:26:20|5811.49|5810.99|5811.62|5811.12|5811.62|5811.12|5810.87|5810.37|191
1729884390000|2024-10-25 19:26:30|5811.87|5811.37|5812.37|5811.87|5812.37|5811.87|5811.87|5811.37|399
1729884400000|2024-10-25 19:26:40|5812.12|5811.62|5813.12|5812.62|5813.12|5812.62|5812.12|5811.62|355
1729884410000|2024-10-25 19:26:50|5813.37|5812.87|5812.87|5812.37|5813.49|5812.99|5812.87|5812.37|344
1729884420000|2024-10-25 19:27:00|5812.99|5812.49|5812.62|5812.12|5813.12|5812.62|5812.62|5812.12|256
1729884430000|2024-10-25 19:27:10|5812.37|5811.87|5811.87|5811.37|5812.37|5811.87|5811.62|5811.12|468
1729884440000|2024-10-25 19:27:20|5811.62|5811.12|5810.87|5810.37|5811.62|5811.12|5810.87|5810.37|362
1729884450000|2024-10-25 19:27:30|5810.74|5810.24|5811.62|5811.12|5811.62|5811.12|5810.74|5810.24|202
1729884460000|2024-10-25 19:27:40|5811.37|5810.87|5811.37|5810.87|5811.37|5810.87|5811.37|5810.87|38
1729884470000|2024-10-25 19:27:50|5811.24|5810.74|5811.62|5811.12|5811.62|5811.12|5811.24|5810.74|91
1729884480000|2024-10-25 19:28:00|5811.37|5810.87|5811.62|5811.12|5811.87|5811.37|5811.37|5810.87|240
1729884490000|2024-10-25 19:28:10|5811.37|5810.87|5811.62|5811.12|5811.62|5811.12|5811.37|5810.87|152
1729884500000|2024-10-25 19:28:20|5811.74|5811.24|5812.37|5811.87|5812.62|5812.12|5811.74|5811.24|224
1729884510000|2024-10-25 19:28:30|5812.24|5811.74|5812.37|5811.87|5812.62|5812.12|5812.12|5811.62|140
1729884520000|2024-10-25 19:28:40|5812.49|5811.99|5813.12|5812.62|5813.12|5812.62|5812.37|5811.87|241
1729884530000|2024-10-25 19:28:50|5812.87|5812.37|5812.62|5812.12|5812.87|5812.37|5812.37|5811.87|187
1729884540000|2024-10-25 19:29:00|5812.37|5811.87|5812.37|5811.87|5812.37|5811.87|5812.37|5811.87|103
1729884550000|2024-10-25 19:29:10|5812.62|5812.12|5813.24|5812.74|5813.37|5812.87|5812.62|5812.12|218
1729884560000|2024-10-25 19:29:20|5813.12|5812.62|5813.87|5813.37|5813.87|5813.37|5813.12|5812.62|167
1729884570000|2024-10-25 19:29:30|5813.62|5813.12|5814.12|5813.62|5814.12|5813.62|5813.37|5812.87|185
1729884580000|2024-10-25 19:29:40|5814.24|5813.74|5814.37|5813.87|5814.37|5813.87|5813.87|5813.37|224
1729884590000|2024-10-25 19:29:50|5814.24|5813.74|5813.62|5813.12|5814.37|5813.87|5813.62|5813.12|255
1729884600000|2024-10-25 19:30:00|5813.87|5813.37|5813.62|5813.12|5814.12|5813.62|5813.49|5812.99|629
1729884610000|2024-10-25 19:30:10|5813.74|5813.24|5813.37|5812.87|5813.87|5813.37|5813.37|5812.87|229
1729884620000|2024-10-25 19:30:20|5813.24|5812.74|5812.62|5812.12|5813.24|5812.74|5812.37|5811.87|692
1729884630000|2024-10-25 19:30:30|5812.37|5811.87|5812.87|5812.37|5812.99|5812.49|5812.24|5811.74|172
1729884640000|2024-10-25 19:30:40|5812.99|5812.49|5812.99|5812.49|5813.12|5812.62|5812.99|5812.49|100
1729884650000|2024-10-25 19:30:50|5813.12|5812.62|5812.62|5812.12|5813.37|5812.87|5812.62|5812.12|1565
1729884660000|2024-10-25 19:31:00|5812.87|5812.37|5813.62|5813.12|5813.62|5813.12|5812.62|5812.12|314
1729884670000|2024-10-25 19:31:10|5813.37|5812.87|5812.12|5811.62|5813.49|5812.99|5812.12|5811.62|338
1729884680000|2024-10-25 19:31:20|5812.37|5811.87|5812.62|5812.12|5812.62|5812.12|5812.37|5811.87|198
1729884690000|2024-10-25 19:31:30|5812.74|5812.24|5812.87|5812.37|5813.12|5812.62|5812.74|5812.24|270
1729884700000|2024-10-25 19:31:40|5813.12|5812.62|5812.12|5811.62|5813.12|5812.62|5812.12|5811.62|448
1729884710000|2024-10-25 19:31:50|5812.24|5811.74|5812.37|5811.87|5812.37|5811.87|5811.87|5811.37|176
1729884720000|2024-10-25 19:32:00|5812.62|5812.12|5812.37|5811.87|5813.12|5812.62|5812.12|5811.62|258
1729884730000|2024-10-25 19:32:10|5812.62|5812.12|5812.62|5812.12|5812.87|5812.37|5812.62|5812.12|172
1729884740000|2024-10-25 19:32:20|5812.12|5811.62|5811.37|5810.87|5812.12|5811.62|5811.12|5810.62|314
1729884750000|2024-10-25 19:32:30|5811.62|5811.12|5812.37|5811.87|5812.37|5811.87|5811.62|5811.12|192
1729884760000|2024-10-25 19:32:40|5812.62|5812.12|5812.62|5812.12|5812.62|5812.12|5812.62|5812.12|99
1729884770000|2024-10-25 19:32:50|5812.74|5812.24|5813.62|5813.12|5813.62|5813.12|5812.74|5812.24|270
1729884780000|2024-10-25 19:33:00|5813.37|5812.87|5813.87|5813.37|5813.87|5813.37|5813.37|5812.87|258
1729884790000|2024-10-25 19:33:10|5813.62|5813.12|5813.87|5813.37|5813.87|5813.37|5813.62|5813.12|145
1729884800000|2024-10-25 19:33:20|5814.12|5813.62|5814.12|5813.62|5814.12|5813.62|5814.12|5813.62|104
1729884810000|2024-10-25 19:33:30|5814.24|5813.74|5814.62|5814.12|5814.87|5814.37|5814.12|5813.62|468
1729884820000|2024-10-25 19:33:40|5814.74|5814.24|5813.87|5813.37|5814.74|5814.24|5813.62|5813.12|300
1729884830000|2024-10-25 19:33:50|5813.62|5813.12|5812.87|5812.37|5813.62|5813.12|5812.87|5812.37|331
1729884840000|2024-10-25 19:34:00|5812.62|5812.12|5813.37|5812.87|5813.62|5813.12|5812.62|5812.12|203
1729884850000|2024-10-25 19:34:10|5813.12|5812.62|5813.12|5812.62|5813.12|5812.62|5813.12|5812.62|59
1729884860000|2024-10-25 19:34:20|5813.37|5812.87|5813.37|5812.87|5813.37|5812.87|5812.87|5812.37|166
1729884870000|2024-10-25 19:34:30|5813.62|5813.12|5813.12|5812.62|5813.62|5813.12|5813.12|5812.62|113
1729884880000|2024-10-25 19:34:40|5812.87|5812.37|5812.62|5812.12|5812.99|5812.49|5812.62|5812.12|207
1729884890000|2024-10-25 19:34:50|5812.74|5812.24|5812.12|5811.62|5812.87|5812.37|5812.12|5811.62|211
1729884900000|2024-10-25 19:35:00|5812.37|5811.87|5812.37|5811.87|5812.62|5812.12|5812.12|5811.62|162
1729884910000|2024-10-25 19:35:10|5812.49|5811.99|5811.62|5811.12|5812.62|5812.12|5811.49|5810.99|352
1729884920000|2024-10-25 19:35:20|5811.87|5811.37|5811.62|5811.12|5811.87|5811.37|5811.12|5810.62|307
1729884930000|2024-10-25 19:35:30|5811.49|5810.99|5811.62|5811.12|5811.87|5811.37|5811.37|5810.87|157
1729884940000|2024-10-25 19:35:40|5811.37|5810.87|5811.62|5811.12|5811.62|5811.12|5811.12|5810.62|221
1729884950000|2024-10-25 19:35:50|5811.87|5811.37|5812.37|5811.87|5812.37|5811.87|5811.87|5811.37|126
1729884960000|2024-10-25 19:36:00|5812.62|5812.12|5812.12|5811.62|5812.62|5812.12|5812.12|5811.62|138
1729884970000|2024-10-25 19:36:10|5811.87|5811.37|5811.87|5811.37|5811.99|5811.49|5811.37|5810.87|388
1729884980000|2024-10-25 19:36:20|5812.12|5811.62|5812.12|5811.62|5812.37|5811.87|5812.12|5811.62|189
1729884990000|2024-10-25 19:36:30|5812.37|5811.87|5812.12|5811.62|5812.37|5811.87|5812.12|5811.62|82
1729885000000|2024-10-25 19:36:40|5811.99|5811.49|5812.12|5811.62|5812.12|5811.62|5811.87|5811.37|157
1729885010000|2024-10-25 19:36:50|5811.87|5811.37|5812.62|5812.12|5812.74|5812.24|5811.87|5811.37|402
1729885020000|2024-10-25 19:37:00|5812.74|5812.24|5813.74|5813.24|5813.74|5813.24|5812.74|5812.24|286
1729885030000|2024-10-25 19:37:10|5813.62|5813.12|5814.62|5814.12|5814.62|5814.12|5813.62|5813.12|379
1729885040000|2024-10-25 19:37:20|5814.49|5813.99|5814.12|5813.62|5814.49|5813.99|5814.12|5813.62|121
1729885050000|2024-10-25 19:37:30|5814.24|5813.74|5814.37|5813.87|5814.62|5814.12|5814.12|5813.62|182
1729885060000|2024-10-25 19:37:40|5814.49|5813.99|5814.12|5813.62|5814.62|5814.12|5814.12|5813.62|159
1729885070000|2024-10-25 19:37:50|5814.37|5813.87|5814.37|5813.87|5814.37|5813.87|5814.37|5813.87|78
1729885080000|2024-10-25 19:38:00|5814.49|5813.99|5814.62|5814.12|5814.62|5814.12|5814.12|5813.62|177
1729885090000|2024-10-25 19:38:10|5814.37|5813.87|5814.87|5814.37|5815.12|5814.62|5814.37|5813.87|263
1729885100000|2024-10-25 19:38:20|5814.74|5814.24|5814.62|5814.12|5814.74|5814.24|5814.37|5813.87|432
1729885110000|2024-10-25 19:38:30|5814.74|5814.24|5815.62|5815.12|5815.62|5815.12|5814.62|5814.12|187
1729885120000|2024-10-25 19:38:40|5815.37|5814.87|5815.37|5814.87|5815.37|5814.87|5815.12|5814.62|204
1729885130000|2024-10-25 19:38:50|5815.12|5814.62|5814.37|5813.87|5815.37|5814.87|5814.37|5813.87|375
1729885140000|2024-10-25 19:39:00|5813.87|5813.37|5813.87|5813.37|5814.12|5813.62|5813.62|5813.12|625
1729885150000|2024-10-25 19:39:10|5814.12|5813.62|5814.49|5813.99|5814.62|5814.12|5814.12|5813.62|159
1729885160000|2024-10-25 19:39:20|5814.62|5814.12|5814.12|5813.62|5814.62|5814.12|5813.87|5813.37|199
1729885170000|2024-10-25 19:39:30|5813.99|5813.49|5813.12|5812.62|5813.99|5813.49|5813.12|5812.62|307
1729885180000|2024-10-25 19:39:40|5813.24|5812.74|5812.87|5812.37|5813.37|5812.87|5812.87|5812.37|317
1729885190000|2024-10-25 19:39:50|5812.74|5812.24|5812.62|5812.12|5812.74|5812.24|5812.49|5811.99|223
1729885200000|2024-10-25 19:40:00|5812.87|5812.37|5811.62|5811.12|5812.87|5812.37|5811.37|5810.87|443
1729885210000|2024-10-25 19:40:10|5811.37|5810.87|5811.37|5810.87|5811.62|5811.12|5810.74|5810.24|687
1729885220000|2024-10-25 19:40:20|5811.62|5811.12|5811.62|5811.12|5811.62|5811.12|5811.37|5810.87|341
1729885230000|2024-10-25 19:40:30|5811.74|5811.24|5812.62|5812.12|5812.62|5812.12|5811.74|5811.24|330
1729885240000|2024-10-25 19:40:40|5812.74|5812.24|5812.87|5812.37|5813.12|5812.62|5812.62|5812.12|471
1729885250000|2024-10-25 19:40:50|5812.62|5812.12|5812.62|5812.12|5812.62|5812.12|5812.62|5812.12|116
1729885260000|2024-10-25 19:41:00|5812.37|5811.87|5812.12|5811.62|5812.62|5812.12|5811.62|5811.12|357
1729885270000|2024-10-25 19:41:10|5812.24|5811.74|5812.12|5811.62|5812.37|5811.87|5811.87|5811.37|188
1729885280000|2024-10-25 19:41:20|5811.62|5811.12|5812.12|5811.62|5812.12|5811.62|5811.62|5811.12|219
1729885290000|2024-10-25 19:41:30|5812.24|5811.74|5812.37|5811.87|5812.62|5812.12|5812.24|5811.74|205
1729885300000|2024-10-25 19:41:40|5812.12|5811.62|5811.62|5811.12|5812.12|5811.62|5811.62|5811.12|191
1729885310000|2024-10-25 19:41:50|5811.37|5810.87|5810.37|5809.87|5811.37|5810.87|5810.37|5809.87|407
1729885320000|2024-10-25 19:42:00|5810.24|5809.74|5810.87|5810.37|5810.87|5810.37|5809.87|5809.37|431
1729885330000|2024-10-25 19:42:10|5811.12|5810.62|5810.87|5810.37|5811.12|5810.62|5810.62|5810.12|239
1729885340000|2024-10-25 19:42:20|5811.62|5811.12|5811.87|5811.37|5811.87|5811.37|5811.62|5811.12|461
1729885350000|2024-10-25 19:42:30|5811.99|5811.49|5812.12|5811.62|5812.12|5811.62|5811.87|5811.37|323
1729885360000|2024-10-25 19:42:40|5812.37|5811.87|5811.12|5810.62|5812.49|5811.99|5811.12|5810.62|534
1729885370000|2024-10-25 19:42:50|5811.37|5810.87|5811.87|5811.37|5811.87|5811.37|5811.37|5810.87|224
1729885380000|2024-10-25 19:43:00|5811.37|5810.87|5811.87|5811.37|5811.87|5811.37|5811.37|5810.87|476
1729885390000|2024-10-25 19:43:10|5812.12|5811.62|5812.12|5811.62|5812.12|5811.62|5812.12|5811.62|52
1729885400000|2024-10-25 19:43:20|5811.99|5811.49|5811.87|5811.37|5812.12|5811.62|5811.87|5811.37|117
1729885410000|2024-10-25 19:43:30|5811.99|5811.49|5812.37|5811.87|5812.87|5812.37|5811.74|5811.24|373
1729885420000|2024-10-25 19:43:40|5812.49|5811.99|5812.12|5811.62|5812.62|5812.12|5812.12|5811.62|196
1729885430000|2024-10-25 19:43:50|5811.99|5811.49|5811.87|5811.37|5811.99|5811.49|5811.87|5811.37|85
1729885440000|2024-10-25 19:44:00|5812.12|5811.62|5812.12|5811.62|5812.87|5812.37|5812.12|5811.62|216
1729885450000|2024-10-25 19:44:10|5812.37|5811.87|5812.24|5811.74|5812.37|5811.87|5811.87|5811.37|161
1729885460000|2024-10-25 19:44:20|5812.37|5811.87|5812.62|5812.12|5812.62|5812.12|5812.37|5811.87|89
1729885470000|2024-10-25 19:44:30|5812.49|5811.99|5812.37|5811.87|5812.87|5812.37|5812.37|5811.87|167
1729885480000|2024-10-25 19:44:40|5812.12|5811.62|5811.87|5811.37|5812.24|5811.74|5811.87|5811.37|151
1729885490000|2024-10-25 19:44:50|5811.62|5811.12|5811.37|5810.87|5811.62|5811.12|5811.12|5810.62|276
1729885500000|2024-10-25 19:45:00|5811.62|5811.12|5811.12|5810.62|5811.87|5811.37|5811.12|5810.62|524
1729885510000|2024-10-25 19:45:10|5810.99|5810.49|5810.87|5810.37|5811.12|5810.62|5810.87|5810.37|241
1729885520000|2024-10-25 19:45:20|5810.99|5810.49|5811.37|5810.87|5811.62|5811.12|5810.87|5810.37|309
1729885530000|2024-10-25 19:45:30|5811.62|5811.12|5812.62|5812.12|5812.87|5812.37|5811.62|5811.12|229
1729885540000|2024-10-25 19:45:40|5812.87|5812.37|5812.12|5811.62|5812.87|5812.37|5812.12|5811.62|236
1729885550000|2024-10-25 19:45:50|5811.87|5811.37|5811.62|5811.12|5812.12|5811.62|5811.62|5811.12|173
1729885560000|2024-10-25 19:46:00|5811.87|5811.37|5811.87|5811.37|5812.12|5811.62|5811.87|5811.37|251
1729885570000|2024-10-25 19:46:10|5812.37|5811.87|5812.87|5812.37|5812.87|5812.37|5812.37|5811.87|236
1729885580000|2024-10-25 19:46:20|5813.12|5812.62|5813.87|5813.37|5813.87|5813.37|5813.12|5812.62|418
1729885590000|2024-10-25 19:46:30|5813.62|5813.12|5813.99|5813.49|5814.24|5813.74|5813.62|5813.12|470
1729885600000|2024-10-25 19:46:40|5813.87|5813.37|5814.12|5813.62|5814.12|5813.62|5813.24|5812.74|516
1729885610000|2024-10-25 19:46:50|5814.37|5813.87|5814.62|5814.12|5814.62|5814.12|5814.12|5813.62|260
1729885620000|2024-10-25 19:47:00|5814.37|5813.87|5813.87|5813.37|5814.62|5814.12|5813.87|5813.37|584
1729885630000|2024-10-25 19:47:10|5813.37|5812.87|5814.12|5813.62|5814.12|5813.62|5813.12|5812.62|308
1729885640000|2024-10-25 19:47:20|5813.62|5813.12|5813.87|5813.37|5813.87|5813.37|5813.37|5812.87|193
1729885650000|2024-10-25 19:47:30|5813.99|5813.49|5814.62|5814.12|5814.62|5814.12|5813.99|5813.49|265
1729885660000|2024-10-25 19:47:40|5814.37|5813.87|5814.12|5813.62|5814.74|5814.24|5814.12|5813.62|191
1729885670000|2024-10-25 19:47:50|5813.99|5813.49|5813.62|5813.12|5813.99|5813.49|5813.62|5813.12|187
1729885680000|2024-10-25 19:48:00|5813.49|5812.99|5812.87|5812.37|5813.49|5812.99|5812.87|5812.37|239
1729885690000|2024-10-25 19:48:10|5812.62|5812.12|5812.87|5812.37|5812.87|5812.37|5812.62|5812.12|321
1729885700000|2024-10-25 19:48:20|5813.37|5812.87|5812.62|5812.12|5813.49|5812.99|5812.62|5812.12|295
1729885710000|2024-10-25 19:48:30|5812.87|5812.37|5812.87|5812.37|5813.12|5812.62|5812.74|5812.24|210
1729885720000|2024-10-25 19:48:40|5812.74|5812.24|5812.62|5812.12|5813.49|5812.99|5812.62|5812.12|383
1729885730000|2024-10-25 19:48:50|5812.74|5812.24|5812.62|5812.12|5813.12|5812.62|5812.62|5812.12|162
1729885740000|2024-10-25 19:49:00|5812.37|5811.87|5811.87|5811.37|5812.62|5812.12|5811.62|5811.12|440
1729885750000|2024-10-25 19:49:10|5812.12|5811.62|5812.12|5811.62|5812.12|5811.62|5811.87|5811.37|159
1729885760000|2024-10-25 19:49:20|5811.87|5811.37|5812.12|5811.62|5812.12|5811.62|5811.62|5811.12|271
1729885770000|2024-10-25 19:49:30|5812.37|5811.87|5813.12|5812.62|5813.12|5812.62|5812.37|5811.87|329
1729885780000|2024-10-25 19:49:40|5812.87|5812.37|5812.99|5812.49|5813.12|5812.62|5812.62|5812.12|400
1729885790000|2024-10-25 19:49:50|5813.12|5812.62|5813.12|5812.62|5813.12|5812.62|5812.99|5812.49|165
1729885800000|2024-10-25 19:50:00|5812.62|5812.12|5813.62|5813.12|5813.74|5813.24|5812.12|5811.62|1514
1729885810000|2024-10-25 19:50:10|5813.87|5813.37|5812.62|5812.12|5813.87|5813.37|5812.37|5811.87|677
1729885820000|2024-10-25 19:50:20|5812.37|5811.87|5812.62|5812.12|5812.74|5812.24|5811.87|5811.37|375
1729885830000|2024-10-25 19:50:30|5812.87|5812.37|5811.87|5811.37|5812.87|5812.37|5811.87|5811.37|431
1729885840000|2024-10-25 19:50:40|5811.74|5811.24|5811.87|5811.37|5812.12|5811.62|5811.37|5810.87|381
1729885850000|2024-10-25 19:50:50|5812.12|5811.62|5811.87|5811.37|5812.12|5811.62|5811.37|5810.87|348
1729885860000|2024-10-25 19:51:00|5812.12|5811.62|5813.12|5812.62|5813.12|5812.62|5811.87|5811.37|409
1729885870000|2024-10-25 19:51:10|5812.99|5812.49|5812.87|5812.37|5813.37|5812.87|5812.87|5812.37|514
1729885880000|2024-10-25 19:51:20|5812.62|5812.12|5813.12|5812.62|5813.24|5812.74|5811.87|5811.37|438
1729885890000|2024-10-25 19:51:30|5812.87|5812.37|5812.87|5812.37|5812.87|5812.37|5812.62|5812.12|221
1729885900000|2024-10-25 19:51:40|5812.62|5812.12|5812.12|5811.62|5812.87|5812.37|5811.99|5811.49|330
1729885910000|2024-10-25 19:51:50|5812.24|5811.74|5810.87|5810.37|5812.62|5812.12|5810.62|5810.12|1477
1729885920000|2024-10-25 19:52:00|5810.62|5810.12|5810.12|5809.62|5810.87|5810.37|5810.12|5809.62|729
1729885930000|2024-10-25 19:52:10|5810.37|5809.87|5810.37|5809.87|5810.37|5809.87|5809.87|5809.37|489
1729885940000|2024-10-25 19:52:20|5810.12|5809.62|5809.62|5809.12|5810.37|5809.87|5809.62|5809.12|549
1729885950000|2024-10-25 19:52:30|5809.37|5808.87|5809.12|5808.62|5809.87|5809.37|5809.12|5808.62|911
1729885960000|2024-10-25 19:52:40|5809.37|5808.87|5809.12|5808.62|5809.37|5808.87|5809.12|5808.62|316
1729885970000|2024-10-25 19:52:50|5809.37|5808.87|5809.12|5808.62|5809.37|5808.87|5808.87|5808.37|904
1729885980000|2024-10-25 19:53:00|5809.37|5808.87|5810.12|5809.62|5810.12|5809.62|5809.37|5808.87|526
1729885990000|2024-10-25 19:53:10|5810.37|5809.87|5810.12|5809.62|5810.37|5809.87|5809.87|5809.37|341
1729886000000|2024-10-25 19:53:20|5810.24|5809.74|5809.87|5809.37|5811.12|5810.62|5809.87|5809.37|601
1729886010000|2024-10-25 19:53:30|5809.62|5809.12|5809.87|5809.37|5810.12|5809.62|5809.62|5809.12|413
1729886020000|2024-10-25 19:53:40|5809.62|5809.12|5809.62|5809.12|5810.12|5809.62|5809.62|5809.12|273
1729886030000|2024-10-25 19:53:50|5809.74|5809.24|5809.87|5809.37|5810.37|5809.87|5809.74|5809.24|324
1729886040000|2024-10-25 19:54:00|5809.12|5808.62|5808.87|5808.37|5809.37|5808.87|5808.62|5808.12|720
1729886050000|2024-10-25 19:54:10|5809.62|5809.12|5808.87|5808.37|5809.87|5809.37|5808.87|5808.37|477
1729886060000|2024-10-25 19:54:20|5808.74|5808.24|5809.12|5808.62|5809.12|5808.62|5808.74|5808.24|508
1729886070000|2024-10-25 19:54:30|5809.37|5808.87|5809.12|5808.62|5809.37|5808.87|5808.87|5808.37|454
1729886080000|2024-10-25 19:54:40|5810.37|5809.87|5809.12|5808.62|5810.37|5809.87|5808.87|5808.37|808
1729886090000|2024-10-25 19:54:50|5808.87|5808.37|5809.37|5808.87|5809.37|5808.87|5808.87|5808.37|630
1729886100000|2024-10-25 19:55:00|5808.37|5807.87|5807.12|5806.62|5808.62|5808.12|5807.12|5806.62|2869
1729886110000|2024-10-25 19:55:10|5807.37|5806.87|5804.12|5803.62|5807.62|5807.12|5804.12|5803.62|1839
1729886120000|2024-10-25 19:55:20|5804.37|5803.87|5804.62|5804.12|5805.62|5805.12|5804.37|5803.87|1215
1729886130000|2024-10-25 19:55:30|5804.37|5803.87|5806.62|5806.12|5806.62|5806.12|5804.37|5803.87|1591
1729886140000|2024-10-25 19:55:40|5806.37|5805.87|5807.12|5806.62|5807.12|5806.62|5805.12|5804.62|1185
1729886150000|2024-10-25 19:55:50|5806.87|5806.37|5806.87|5806.37|5807.37|5806.87|5806.87|5806.37|581
1729886160000|2024-10-25 19:56:00|5806.62|5806.12|5806.62|5806.12|5807.62|5807.12|5806.37|5805.87|800
1729886170000|2024-10-25 19:56:10|5806.37|5805.87|5806.37|5805.87|5806.87|5806.37|5806.37|5805.87|788
1729886180000|2024-10-25 19:56:20|5806.62|5806.12|5807.12|5806.62|5807.37|5806.87|5806.37|5805.87|739
1729886190000|2024-10-25 19:56:30|5807.37|5806.87|5808.37|5807.87|5808.37|5807.87|5807.37|5806.87|697
1729886200000|2024-10-25 19:56:40|5808.12|5807.62|5807.62|5807.12|5808.12|5807.62|5807.37|5806.87|626
1729886210000|2024-10-25 19:56:50|5807.49|5806.99|5806.37|5805.87|5807.49|5806.99|5806.37|5805.87|549
1729886220000|2024-10-25 19:57:00|5806.12|5805.62|5805.12|5804.62|5806.12|5805.62|5804.87|5804.37|1125
1729886230000|2024-10-25 19:57:10|5804.87|5804.37|5806.62|5806.12|5806.62|5806.12|5804.74|5804.24|911
1729886240000|2024-10-25 19:57:20|5806.37|5805.87|5806.12|5805.62|5806.37|5805.87|5805.87|5805.37|728
1729886250000|2024-10-25 19:57:30|5805.87|5805.37|5804.87|5804.37|5805.87|5805.37|5804.87|5804.37|1093
1729886260000|2024-10-25 19:57:40|5805.12|5804.62|5805.62|5805.12|5805.62|5805.12|5805.12|5804.62|633
1729886270000|2024-10-25 19:57:50|5805.37|5804.87|5805.37|5804.87|5805.37|5804.87|5805.12|5804.62|328
1729886280000|2024-10-25 19:58:00|5805.12|5804.62|5805.12|5804.62|5805.12|5804.62|5804.62|5804.12|1390
1729886290000|2024-10-25 19:58:10|5804.87|5804.37|5805.62|5805.12|5805.62|5805.12|5804.87|5804.37|964
1729886300000|2024-10-25 19:58:20|5805.37|5804.87|5806.12|5805.62|5806.12|5805.62|5805.37|5804.87|978
1729886310000|2024-10-25 19:58:30|5805.87|5805.37|5805.62|5805.12|5805.87|5805.37|5805.37|5804.87|848
1729886320000|2024-10-25 19:58:40|5805.87|5805.37|5807.12|5806.62|5807.12|5806.62|5805.87|5805.37|1138
1729886330000|2024-10-25 19:58:50|5806.87|5806.37|5805.37|5804.87|5806.87|5806.37|5805.12|5804.62|2024
1729886340000|2024-10-25 19:59:00|5806.12|5805.62|5807.87|5807.37|5808.37|5807.87|5806.12|5805.62|4731
1729886350000|2024-10-25 19:59:10|5807.62|5807.12|5808.87|5808.37|5808.87|5808.37|5807.62|5807.12|3554
1729886360000|2024-10-25 19:59:20|5809.12|5808.62|5810.12|5809.62|5810.37|5809.87|5808.12|5807.62|3846
1729886370000|2024-10-25 19:59:30|5809.62|5809.12|5810.37|5809.87|5811.12|5810.62|5808.62|5808.12|6685
1729886380000|2024-10-25 19:59:40|5809.87|5809.37|5811.37|5810.87|5811.62|5811.12|5809.62|5809.12|7080
1729886390000|2024-10-25 19:59:50|5811.12|5810.62|5809.12|5808.62|5811.62|5811.12|5808.37|5807.87|26784
1729886400000|2024-10-25 20:00:00|5809.05|5808.55|5808.4|5807.7|5809.9|5809.2|5808.4|5807.7|11472
1729886410000|2024-10-25 20:00:10|5808.15|5807.45|5809.4|5808.7|5809.4|5808.7|5807.9|5807.2|2698
1729886420000|2024-10-25 20:00:20|5809.65|5808.95|5810.4|5809.7|5810.4|5809.7|5809.15|5808.45|1751
1729886430000|2024-10-25 20:00:30|5810.65|5809.95|5809.65|5808.95|5810.65|5809.95|5809.65|5808.95|1471
1729886440000|2024-10-25 20:00:40|5809.4|5808.7|5809.15|5808.45|5809.4|5808.7|5808.9|5808.2|1085
1729886450000|2024-10-25 20:00:50|5809.4|5808.7|5809.4|5808.7|5809.65|5808.95|5809.15|5808.45|701
1729886460000|2024-10-25 20:01:00|5809.65|5808.95|5811.15|5810.45|5811.15|5810.45|5809.4|5808.7|1354
1729886470000|2024-10-25 20:01:10|5811.4|5810.7|5810.65|5809.95|5811.4|5810.7|5810.65|5809.95|851
1729886480000|2024-10-25 20:01:20|5810.15|5809.45|5809.9|5809.2|5810.4|5809.7|5809.65|5808.95|983
1729886490000|2024-10-25 20:01:30|5810.15|5809.45|5809.15|5808.45|5810.15|5809.45|5809.15|5808.45|1004
1729886500000|2024-10-25 20:01:40|5808.9|5808.2|5809.9|5809.2|5809.9|5809.2|5808.9|5808.2|693
1729886510000|2024-10-25 20:01:50|5809.65|5808.95|5809.15|5808.45|5809.65|5808.95|5809.15|5808.45|687
1729886520000|2024-10-25 20:02:00|5808.9|5808.2|5809.15|5808.45|5809.15|5808.45|5808.65|5807.95|445
1729886530000|2024-10-25 20:02:10|5808.9|5808.2|5809.4|5808.7|5809.4|5808.7|5808.9|5808.2|419
1729886540000|2024-10-25 20:02:20|5809.65|5808.95|5809.15|5808.45|5810.15|5809.45|5809.15|5808.45|614
1729886550000|2024-10-25 20:02:30|5809.02|5808.32|5808.9|5808.2|5809.15|5808.45|5808.9|5808.2|231
1729886560000|2024-10-25 20:02:40|5808.77|5808.07|5807.65|5806.95|5808.77|5808.07|5807.65|5806.95|888
1729886570000|2024-10-25 20:02:50|5807.4|5806.7|5807.4|5806.7|5807.4|5806.7|5807.4|5806.7|197
1729886580000|2024-10-25 20:03:00|5807.65|5806.95|5807.4|5806.7|5807.65|5806.95|5807.4|5806.7|242
1729886590000|2024-10-25 20:03:10|5807.65|5806.95|5807.65|5806.95|5807.65|5806.95|5807.65|5806.95|196
1729886600000|2024-10-25 20:03:20|5807.4|5806.7|5807.65|5806.95|5807.65|5806.95|5807.15|5806.45|770
1729886610000|2024-10-25 20:03:30|5807.4|5806.7|5807.15|5806.45|5807.4|5806.7|5807.15|5806.45|360
1729886620000|2024-10-25 20:03:40|5807.4|5806.7|5807.4|5806.7|5807.4|5806.7|5807.4|5806.7|136
1729886630000|2024-10-25 20:03:50|5807.65|5806.95|5807.4|5806.7|5807.65|5806.95|5807.4|5806.7|203
1729886640000|2024-10-25 20:04:00|5807.15|5806.45|5807.15|5806.45|5807.4|5806.7|5807.15|5806.45|552
1729886650000|2024-10-25 20:04:10|5807.4|5806.7|5807.4|5806.7|5807.4|5806.7|5807.27|5806.57|485
1729886660000|2024-10-25 20:04:20|5807.65|5806.95|5807.9|5807.2|5807.9|5807.2|5807.65|5806.95|274
1729886670000|2024-10-25 20:04:30|5807.65|5806.95|5807.4|5806.7|5807.65|5806.95|5807.15|5806.45|318
1729886680000|2024-10-25 20:04:40|5807.15|5806.45|5807.15|5806.45|5807.15|5806.45|5807.15|5806.45|227
1729886690000|2024-10-25 20:04:50|||||||||323
1729886700000|2024-10-25 20:05:00|5805.9|5805.2|5806.15|5805.45|5806.15|5805.45|5805.9|5805.2|1046
1729886710000|2024-10-25 20:05:10|5805.65|5804.95|5805.4|5804.7|5805.9|5805.2|5805.4|5804.7|603
1729886720000|2024-10-25 20:05:20|5805.65|5804.95|5805.9|5805.2|5805.9|5805.2|5805.65|5804.95|143
1729886730000|2024-10-25 20:05:30|5806.02|5805.32|5806.15|5805.45|5806.15|5805.45|5805.9|5805.2|366
1729886740000|2024-10-25 20:05:40|5806.02|5805.32|5805.9|5805.2|5806.02|5805.32|5805.9|5805.2|167
1729886750000|2024-10-25 20:05:50|5806.15|5805.45|5805.9|5805.2|5806.15|5805.45|5805.9|5805.2|169
1729886760000|2024-10-25 20:06:00|5805.65|5804.95|5805.4|5804.7|5805.9|5805.2|5805.4|5804.7|224
1729886770000|2024-10-25 20:06:10|5805.52|5804.82|5805.65|5804.95|5805.65|5804.95|5805.52|5804.82|115
1729886780000|2024-10-25 20:06:20|5805.4|5804.7|5805.4|5804.7|5805.4|5804.7|5805.4|5804.7|71
1729886790000|2024-10-25 20:06:30|5805.52|5804.82|5805.4|5804.7|5805.65|5804.95|5805.4|5804.7|218
1729886800000|2024-10-25 20:06:40|5805.15|5804.45|5805.4|5804.7|5805.4|5804.7|5805.15|5804.45|230
1729886810000|2024-10-25 20:06:50|5805.9|5805.2|5805.65|5804.95|5805.9|5805.2|5805.65|5804.95|229
1729886820000|2024-10-25 20:07:00|5805.9|5805.2|5805.65|5804.95|5805.9|5805.2|5805.4|5804.7|392
1729886830000|2024-10-25 20:07:10|5805.77|5805.07|5806.15|5805.45|5806.15|5805.45|5805.65|5804.95|267
1729886840000|2024-10-25 20:07:20|5806.27|5805.57|5806.15|5805.45|5806.27|5805.57|5805.9|5805.2|186
1729886850000|2024-10-25 20:07:30|||||||||120
1729886860000|2024-10-25 20:07:40|5806.27|5805.57|5806.65|5805.95|5806.65|5805.95|5806.27|5805.57|270
1729886870000|2024-10-25 20:07:50|5806.77|5806.07|5807.15|5806.45|5807.15|5806.45|5806.77|5806.07|244
1729886880000|2024-10-25 20:08:00|||||||||86
1729886890000|2024-10-25 20:08:10|5807.4|5806.7|5807.4|5806.7|5807.4|5806.7|5807.4|5806.7|147
1729886900000|2024-10-25 20:08:20|5807.15|5806.45|5807.15|5806.45|5807.4|5806.7|5807.15|5806.45|293
1729886910000|2024-10-25 20:08:30|||||||||103
1729886920000|2024-10-25 20:08:40|||||||||42
1729886930000|2024-10-25 20:08:50|5807.4|5806.7|5807.65|5806.95|5807.65|5806.95|5807.4|5806.7|210
1729886940000|2024-10-25 20:09:00|5807.9|5807.2|5808.15|5807.45|5808.4|5807.7|5807.9|5807.2|289
1729886950000|2024-10-25 20:09:10|5807.9|5807.2|5807.9|5807.2|5807.9|5807.2|5807.9|5807.2|124
1729886960000|2024-10-25 20:09:20|5807.77|5807.07|5808.15|5807.45|5808.15|5807.45|5807.77|5807.07|280
1729886970000|2024-10-25 20:09:30|5808.27|5807.57|5807.65|5806.95|5808.27|5807.57|5807.65|5806.95|245
1729886980000|2024-10-25 20:09:40|5807.52|5806.82|5807.15|5806.45|5807.65|5806.95|5807.15|5806.45|119
1729886990000|2024-10-25 20:09:50|5807.02|5806.32|5806.9|5806.2|5807.02|5806.32|5806.9|5806.2|136
1729887000000|2024-10-25 20:10:00|5806.65|5805.95|5806.4|5805.7|5806.65|5805.95|5806.4|5805.7|199
1729887010000|2024-10-25 20:10:10|5806.15|5805.45|5805.65|5804.95|5806.15|5805.45|5805.52|5804.82|228
1729887020000|2024-10-25 20:10:20|5805.52|5804.82|5805.4|5804.7|5805.65|5804.95|5805.15|5804.45|243
1729887030000|2024-10-25 20:10:30|5805.27|5804.57|5805.9|5805.2|5806.15|5805.45|5805.15|5804.45|209
1729887040000|2024-10-25 20:10:40|5806.02|5805.32|5806.15|5805.45|5806.4|5805.7|5806.02|5805.32|190
1729887050000|2024-10-25 20:10:50|5806.4|5805.7|5806.02|5805.32|5806.4|5805.7|5806.02|5805.32|164
1729887060000|2024-10-25 20:11:00|5805.9|5805.2|5805.9|5805.2|5805.9|5805.2|5805.65|5804.95|192
1729887070000|2024-10-25 20:11:10|5806.15|5805.45|5806.15|5805.45|5806.27|5805.57|5806.15|5805.45|204
1729887080000|2024-10-25 20:11:20|5806.4|5805.7|5806.4|5805.7|5806.4|5805.7|5806.15|5805.45|88
1729887090000|2024-10-25 20:11:30|5806.52|5805.82|5806.4|5805.7|5806.65|5805.95|5806.4|5805.7|128
1729887100000|2024-10-25 20:11:40|5806.27|5805.57|5805.9|5805.2|5806.27|5805.57|5805.9|5805.2|139
1729887110000|2024-10-25 20:11:50|5805.77|5805.07|5805.9|5805.2|5805.9|5805.2|5805.4|5804.7|141
1729887120000|2024-10-25 20:12:00|5806.15|5805.45|5806.4|5805.7|5806.4|5805.7|5806.15|5805.45|107
1729887130000|2024-10-25 20:12:10|5806.15|5805.45|5806.4|5805.7|5806.4|5805.7|5806.15|5805.45|116
1729887140000|2024-10-25 20:12:20|5806.52|5805.82|5806.4|5805.7|5806.65|5805.95|5806.4|5805.7|85
1729887150000|2024-10-25 20:12:30|5806.52|5805.82|5806.4|5805.7|5806.65|5805.95|5806.4|5805.7|146
1729887160000|2024-10-25 20:12:40|5806.65|5805.95|5806.4|5805.7|5806.65|5805.95|5806.4|5805.7|84
1729887170000|2024-10-25 20:12:50|5806.52|5805.82|5806.65|5805.95|5806.65|5805.95|5806.52|5805.82|130
1729887180000|2024-10-25 20:13:00|5806.77|5806.07|5807.15|5806.45|5807.27|5806.57|5806.77|5806.07|71
1729887190000|2024-10-25 20:13:10|5807.02|5806.32|5807.15|5806.45|5807.15|5806.45|5807.02|5806.32|71
1729887200000|2024-10-25 20:13:20|||||||||22
1729887210000|2024-10-25 20:13:30|||||||||3
1729887220000|2024-10-25 20:13:40|5807.4|5806.7|5806.15|5805.45|5807.4|5806.7|5806.15|5805.45|376
1729887230000|2024-10-25 20:13:50|||||||||43
1729887240000|2024-10-25 20:14:00|5806.02|5805.32|5806.15|5805.45|5806.15|5805.45|5805.9|5805.2|94
1729887250000|2024-10-25 20:14:10|5806.02|5805.32|5806.15|5805.45|5806.15|5805.45|5805.9|5805.2|54
1729887260000|2024-10-25 20:14:20|5806.02|5805.32|5805.65|5804.95|5806.15|5805.45|5805.65|5804.95|142
1729887270000|2024-10-25 20:14:30|5805.9|5805.2|5805.65|5804.95|5805.9|5805.2|5805.65|5804.95|228
1729887280000|2024-10-25 20:14:40|5805.77|5805.07|5805.9|5805.2|5806.15|5805.45|5805.77|5805.07|349
1729887290000|2024-10-25 20:14:50|5806.15|5805.45|5805.9|5805.2|5806.15|5805.45|5805.9|5805.2|193
1729887300000|2024-10-25 20:15:00|5805.65|5804.95|5805.4|5804.7|5805.65|5804.95|5805.4|5804.7|170
1729887310000|2024-10-25 20:15:10|5806.15|5805.45|5806.4|5805.7|5806.4|5805.7|5805.9|5805.2|245
1729887320000|2024-10-25 20:15:20|5806.65|5805.95|5806.4|5805.7|5806.65|5805.95|5806.4|5805.7|62
1729887330000|2024-10-25 20:15:30|5806.27|5805.57|5806.15|5805.45|5806.27|5805.57|5806.15|5805.45|42
1729887340000|2024-10-25 20:15:40|||||||||30
1729887350000|2024-10-25 20:15:50|5806.27|5805.57|5806.4|5805.7|5806.65|5805.95|5806.27|5805.57|69
1729887360000|2024-10-25 20:16:00|5806.27|5805.57|5805.9|5805.2|5806.27|5805.57|5805.65|5804.95|157
1729887370000|2024-10-25 20:16:10|5806.02|5805.32|5806.4|5805.7|5806.4|5805.7|5806.02|5805.32|74
1729887380000|2024-10-25 20:16:20|5806.27|5805.57|5805.9|5805.2|5806.4|5805.7|5805.9|5805.2|451
1729887390000|2024-10-25 20:16:30|5806.02|5805.32|5806.02|5805.32|5806.02|5805.32|5806.02|5805.32|19
1729887400000|2024-10-25 20:16:40|5806.15|5805.45|5806.4|5805.7|5806.4|5805.7|5806.15|5805.45|62
1729887410000|2024-10-25 20:16:50|5806.52|5805.82|5806.52|5805.82|5806.52|5805.82|5806.4|5805.7|79
1729887420000|2024-10-25 20:17:00|5806.65|5805.95|5806.65|5805.95|5806.65|5805.95|5806.65|5805.95|44
1729887430000|2024-10-25 20:17:10|5806.15|5805.45|5806.4|5805.7|5806.4|5805.7|5806.15|5805.45|219
1729887440000|2024-10-25 20:17:20|5806.27|5805.57|5806.15|5805.45|5806.27|5805.57|5806.15|5805.45|7
1729887450000|2024-10-25 20:17:30|5805.9|5805.2|5805.65|5804.95|5805.9|5805.2|5805.65|5804.95|178
1729887460000|2024-10-25 20:17:40|5805.4|5804.7|5805.4|5804.7|5805.65|5804.95|5805.4|5804.7|184
1729887470000|2024-10-25 20:17:50|5805.52|5804.82|5805.4|5804.7|5805.52|5804.82|5805.4|5804.7|194
1729887480000|2024-10-25 20:18:00|5805.27|5804.57|5805.4|5804.7|5805.4|5804.7|5805.15|5804.45|95
1729887490000|2024-10-25 20:18:10|5805.52|5804.82|5805.4|5804.7|5805.52|5804.82|5805.4|5804.7|26
1729887510000|2024-10-25 20:18:30|5805.15|5804.45|5804.9|5804.2|5805.27|5804.57|5804.9|5804.2|246
1729887520000|2024-10-25 20:18:40|5805.15|5804.45|5805.15|5804.45|5805.15|5804.45|5805.15|5804.45|23
1729887530000|2024-10-25 20:18:50|5805.02|5804.32|5805.15|5804.45|5805.15|5804.45|5804.9|5804.2|66
1729887540000|2024-10-25 20:19:00|5805.4|5804.7|5805.4|5804.7|5805.4|5804.7|5805.15|5804.45|137
1729887550000|2024-10-25 20:19:10|5805.27|5804.57|5805.4|5804.7|5805.4|5804.7|5805.15|5804.45|124
1729887560000|2024-10-25 20:19:20|5805.52|5804.82|5805.4|5804.7|5805.52|5804.82|5805.4|5804.7|74
1729887570000|2024-10-25 20:19:30|5805.52|5804.82|5805.65|5804.95|5805.65|5804.95|5805.4|5804.7|77
1729887580000|2024-10-25 20:19:40|5805.52|5804.82|5805.65|5804.95|5805.65|5804.95|5805.52|5804.82|45
1729887590000|2024-10-25 20:19:50|5805.77|5805.07|5805.65|5804.95|5805.77|5805.07|5805.65|5804.95|82
1729887600000|2024-10-25 20:20:00|5805.4|5804.7|5805.15|5804.45|5805.65|5804.95|5805.15|5804.45|139
1729887610000|2024-10-25 20:20:10|||||||||5
1729887620000|2024-10-25 20:20:20|5804.9|5804.2|5805.15|5804.45|5805.15|5804.45|5804.9|5804.2|21
1729887630000|2024-10-25 20:20:30|5805.02|5804.32|5804.9|5804.2|5805.02|5804.32|5804.9|5804.2|57
1729887640000|2024-10-25 20:20:40|||||||||4
1729887650000|2024-10-25 20:20:50|5805.02|5804.32|5805.4|5804.7|5805.4|5804.7|5805.02|5804.32|100
1729887660000|2024-10-25 20:21:00|5805.27|5804.57|5805.15|5804.45|5805.27|5804.57|5805.15|5804.45|34
1729887670000|2024-10-25 20:21:10|5804.9|5804.2|5804.9|5804.2|5804.9|5804.2|5804.9|5804.2|49
1729887680000|2024-10-25 20:21:20|||||||||3
1729887690000|2024-10-25 20:21:30|5805.02|5804.32|5804.9|5804.2|5805.02|5804.32|5804.9|5804.2|50
1729887700000|2024-10-25 20:21:40|5805.02|5804.32|5805.15|5804.45|5805.15|5804.45|5804.9|5804.2|54
1729887710000|2024-10-25 20:21:50|5805.02|5804.32|5804.9|5804.2|5805.15|5804.45|5804.9|5804.2|101
1729887720000|2024-10-25 20:22:00|5805.15|5804.45|5805.15|5804.45|5805.15|5804.45|5805.15|5804.45|45
1729887730000|2024-10-25 20:22:10|||||||||5
1729887740000|2024-10-25 20:22:20|5804.9|5804.2|5804.9|5804.2|5805.15|5804.45|5804.9|5804.2|76
1729887750000|2024-10-25 20:22:30|5805.02|5804.32|5805.27|5804.57|5805.27|5804.57|5805.02|5804.32|43
1729887760000|2024-10-25 20:22:40|5805.4|5804.7|5805.4|5804.7|5805.4|5804.7|5805.15|5804.45|82
1729887770000|2024-10-25 20:22:50|5805.15|5804.45|5804.9|5804.2|5805.15|5804.45|5804.9|5804.2|56
1729887780000|2024-10-25 20:23:00|5805.15|5804.45|5804.9|5804.2|5805.15|5804.45|5804.9|5804.2|22
1729887810000|2024-10-25 20:23:30|5805.02|5804.32|5804.9|5804.2|5805.02|5804.32|5804.9|5804.2|42
1729887820000|2024-10-25 20:23:40|5805.02|5804.32|5805.15|5804.45|5805.15|5804.45|5805.02|5804.32|26
1729887830000|2024-10-25 20:23:50|5805.27|5804.57|5805.4|5804.7|5805.4|5804.7|5805.27|5804.57|32
1729887840000|2024-10-25 20:24:00|||||||||8
1729887850000|2024-10-25 20:24:10|||||||||30
1729887860000|2024-10-25 20:24:20|5805.27|5804.57|5805.4|5804.7|5805.4|5804.7|5805.15|5804.45|133
1729887870000|2024-10-25 20:24:30|5805.52|5804.82|5805.65|5804.95|5805.65|5804.95|5805.52|5804.82|43
1729887880000|2024-10-25 20:24:40|5805.9|5805.2|5805.65|5804.95|5805.9|5805.2|5805.65|5804.95|108
1729887890000|2024-10-25 20:24:50|||||||||28
1729887900000|2024-10-25 20:25:00|5805.9|5805.2|5805.9|5805.2|5805.9|5805.2|5805.9|5805.2|17
1729887910000|2024-10-25 20:25:10|5806.15|5805.45|5806.4|5805.7|5806.65|5805.95|5806.15|5805.45|210
1729887920000|2024-10-25 20:25:20|||||||||87
1729887930000|2024-10-25 20:25:30|5806.52|5805.82|5806.4|5805.7|5806.52|5805.82|5806.4|5805.7|26
1729887940000|2024-10-25 20:25:40|||||||||1
1729887950000|2024-10-25 20:25:50|||||||||24
1729887960000|2024-10-25 20:26:00|||||||||8
1729887970000|2024-10-25 20:26:10|||||||||129
1729887980000|2024-10-25 20:26:20|5806.27|5805.57|5806.15|5805.45|5806.4|5805.7|5806.15|5805.45|46
1729887990000|2024-10-25 20:26:30|5806.02|5805.32|5805.9|5805.2|5806.02|5805.32|5805.9|5805.2|23
1729888000000|2024-10-25 20:26:40|||||||||5
1729888010000|2024-10-25 20:26:50|||||||||2
1729888020000|2024-10-25 20:27:00|5806.02|5805.32|5806.15|5805.45|5806.15|5805.45|5806.02|5805.32|17
1729888030000|2024-10-25 20:27:10|5805.9|5805.2|5805.9|5805.2|5806.15|5805.45|5805.9|5805.2|27
1729888040000|2024-10-25 20:27:20|5806.02|5805.32|5806.15|5805.45|5806.15|5805.45|5805.9|5805.2|30
1729888050000|2024-10-25 20:27:30|5806.02|5805.32|5805.9|5805.2|5806.02|5805.32|5805.9|5805.2|34
1729888060000|2024-10-25 20:27:40|5805.65|5804.95|5805.65|5804.95|5805.65|5804.95|5805.65|5804.95|35
1729888070000|2024-10-25 20:27:50|5805.4|5804.7|5805.4|5804.7|5805.65|5804.95|5805.4|5804.7|57
1729888080000|2024-10-25 20:28:00|||||||||3
1729888090000|2024-10-25 20:28:10|5805.52|5804.82|5805.65|5804.95|5805.65|5804.95|5805.52|5804.82|17
1729888100000|2024-10-25 20:28:20|5805.4|5804.7|5805.65|5804.95|5805.65|5804.95|5805.4|5804.7|65
1729888120000|2024-10-25 20:28:40|||||||||12
1729888130000|2024-10-25 20:28:50|5805.9|5805.2|5806.15|5805.45|5806.15|5805.45|5805.9|5805.2|61
1729888150000|2024-10-25 20:29:10|||||||||39
1729888160000|2024-10-25 20:29:20|||||||||1
1729888170000|2024-10-25 20:29:30|5805.9|5805.2|5805.65|5804.95|5805.9|5805.2|5805.65|5804.95|78
1729888180000|2024-10-25 20:29:40|5805.4|5804.7|5805.15|5804.45|5805.4|5804.7|5805.15|5804.45|156
1729888190000|2024-10-25 20:29:50|5804.9|5804.2|5804.9|5804.2|5804.9|5804.2|5804.9|5804.2|25
1729888200000|2024-10-25 20:30:00|5805.15|5804.45|5805.15|5804.45|5805.15|5804.45|5805.15|5804.45|91
1729888210000|2024-10-25 20:30:10|||||||||20
1729888220000|2024-10-25 20:30:20|5805.4|5804.7|5805.15|5804.45|5805.4|5804.7|5805.02|5804.32|108
1729888230000|2024-10-25 20:30:30|5805.4|5804.7|5805.15|5804.45|5805.4|5804.7|5805.02|5804.32|50
1729888240000|2024-10-25 20:30:40|||||||||1
1729888250000|2024-10-25 20:30:50|5805.27|5804.57|5805.4|5804.7|5805.4|5804.7|5805.27|5804.57|27
1729888260000|2024-10-25 20:31:00|5805.52|5804.82|5805.52|5804.82|5805.52|5804.82|5805.52|5804.82|13
1729888270000|2024-10-25 20:31:10|5805.65|5804.95|5805.65|5804.95|5805.65|5804.95|5805.65|5804.95|58
1729888280000|2024-10-25 20:31:20|||||||||2
1729888290000|2024-10-25 20:31:30|||||||||5
1729888300000|2024-10-25 20:31:40|||||||||2
1729888320000|2024-10-25 20:32:00|5805.52|5804.82|5805.4|5804.7|5805.52|5804.82|5805.4|5804.7|86
1729888330000|2024-10-25 20:32:10|||||||||1
1729888340000|2024-10-25 20:32:20|5805.52|5804.82|5805.65|5804.95|5805.65|5804.95|5805.52|5804.82|36
1729888350000|2024-10-25 20:32:30|||||||||25
1729888360000|2024-10-25 20:32:40|5805.52|5804.82|5805.65|5804.95|5805.65|5804.95|5805.52|5804.82|8
1729888370000|2024-10-25 20:32:50|5805.52|5804.82|5805.15|5804.45|5805.52|5804.82|5805.15|5804.45|41
1729888390000|2024-10-25 20:33:10|||||||||1
1729888420000|2024-10-25 20:33:40|5805.4|5804.7|5805.4|5804.7|5805.4|5804.7|5805.4|5804.7|56
1729888430000|2024-10-25 20:33:50|5805.15|5804.45|5804.9|5804.2|5805.15|5804.45|5804.9|5804.2|96
1729888440000|2024-10-25 20:34:00|5805.02|5804.32|5805.15|5804.45|5805.15|5804.45|5805.02|5804.32|33
1729888450000|2024-10-25 20:34:10|5804.9|5804.2|5804.65|5803.95|5804.9|5804.2|5804.65|5803.95|113
1729888460000|2024-10-25 20:34:20|||||||||9
1729888470000|2024-10-25 20:34:30|5804.77|5804.07|5804.65|5803.95|5804.9|5804.2|5804.65|5803.95|64
1729888480000|2024-10-25 20:34:40|5804.77|5804.07|5804.65|5803.95|5804.77|5804.07|5804.65|5803.95|23
1729888490000|2024-10-25 20:34:50|5804.4|5803.7|5804.4|5803.7|5804.65|5803.95|5804.4|5803.7|88
1729888500000|2024-10-25 20:35:00|5804.15|5803.45|5803.9|5803.2|5804.15|5803.45|5803.9|5803.2|207
1729888510000|2024-10-25 20:35:10|5804.15|5803.45|5804.15|5803.45|5804.15|5803.45|5804.15|5803.45|41
1729888520000|2024-10-25 20:35:20|5804.27|5803.57|5804.65|5803.95|5804.65|5803.95|5804.27|5803.57|78
1729888530000|2024-10-25 20:35:30|||||||||64
1729888540000|2024-10-25 20:35:40|5804.4|5803.7|5804.4|5803.7|5804.4|5803.7|5804.4|5803.7|40
1729888550000|2024-10-25 20:35:50|5804.52|5803.82|5804.65|5803.95|5804.65|5803.95|5804.4|5803.7|39
1729888560000|2024-10-25 20:36:00|5804.4|5803.7|5804.4|5803.7|5804.4|5803.7|5804.4|5803.7|21
1729888570000|2024-10-25 20:36:10|5804.52|5803.82|5804.65|5803.95|5804.65|5803.95|5804.52|5803.82|13
1729888580000|2024-10-25 20:36:20|5804.9|5804.2|5804.9|5804.2|5805.15|5804.45|5804.9|5804.2|83
1729888590000|2024-10-25 20:36:30|5805.15|5804.45|5805.15|5804.45|5805.15|5804.45|5805.15|5804.45|33
1729888600000|2024-10-25 20:36:40|5805.27|5804.57|5805.15|5804.45|5805.4|5804.7|5805.15|5804.45|45
1729888610000|2024-10-25 20:36:50|||||||||31
1729888620000|2024-10-25 20:37:00|5805.02|5804.32|5804.65|5803.95|5805.02|5804.32|5804.65|5803.95|46
1729888640000|2024-10-25 20:37:20|5804.15|5803.45|5804.15|5803.45|5804.27|5803.57|5804.15|5803.45|130
1729888650000|2024-10-25 20:37:30|5803.9|5803.2|5804.4|5803.7|5804.4|5803.7|5803.9|5803.2|106
1729888660000|2024-10-25 20:37:40|5804.65|5803.95|5804.65|5803.95|5804.65|5803.95|5804.65|5803.95|40
1729888670000|2024-10-25 20:37:50|5804.4|5803.7|5804.65|5803.95|5804.65|5803.95|5804.4|5803.7|58
1729888680000|2024-10-25 20:38:00|||||||||8
1729888690000|2024-10-25 20:38:10|||||||||2
1729888710000|2024-10-25 20:38:30|5804.9|5804.2|5804.65|5803.95|5804.9|5804.2|5804.65|5803.95|126
1729888720000|2024-10-25 20:38:40|5804.77|5804.07|5804.9|5804.2|5804.9|5804.2|5804.77|5804.07|35
1729888730000|2024-10-25 20:38:50|||||||||17
1729888740000|2024-10-25 20:39:00|||||||||21
1729888750000|2024-10-25 20:39:10|||||||||22
1729888760000|2024-10-25 20:39:20|||||||||2
1729888770000|2024-10-25 20:39:30|5804.77|5804.07|5804.65|5803.95|5804.77|5804.07|5804.65|5803.95|17
1729888780000|2024-10-25 20:39:40|||||||||21
1729888790000|2024-10-25 20:39:50|5804.9|5804.2|5804.9|5804.2|5804.9|5804.2|5804.9|5804.2|60
1729888800000|2024-10-25 20:40:00|5805.15|5804.45|5805.15|5804.45|5805.15|5804.45|5805.15|5804.45|32
1729888810000|2024-10-25 20:40:10|||||||||17
1729888820000|2024-10-25 20:40:20|||||||||11
1729888830000|2024-10-25 20:40:30|5805.27|5804.57|5804.9|5804.2|5805.27|5804.57|5804.9|5804.2|166
1729888840000|2024-10-25 20:40:40|||||||||53
1729888850000|2024-10-25 20:40:50|||||||||29
1729888860000|2024-10-25 20:41:00|||||||||10
1729888870000|2024-10-25 20:41:10|5804.65|5803.95|5804.65|5803.95|5804.65|5803.95|5804.65|5803.95|150
1729888880000|2024-10-25 20:41:20|5804.9|5804.2|5804.65|5803.95|5804.9|5804.2|5804.65|5803.95|95
1729888890000|2024-10-25 20:41:30|5804.4|5803.7|5804.65|5803.95|5804.65|5803.95|5804.4|5803.7|12
1729888900000|2024-10-25 20:41:40|||||||||5
1729888910000|2024-10-25 20:41:50|||||||||4
1729888920000|2024-10-25 20:42:00|5804.9|5804.2|5804.9|5804.2|5804.9|5804.2|5804.9|5804.2|73
1729888930000|2024-10-25 20:42:10|||||||||1
1729888940000|2024-10-25 20:42:20|5804.65|5803.95|5804.65|5803.95|5804.77|5804.07|5804.65|5803.95|76
1729888950000|2024-10-25 20:42:30|||||||||1
1729888960000|2024-10-25 20:42:40|5804.4|5803.7|5804.65|5803.95|5804.65|5803.95|5804.4|5803.7|73
1729888970000|2024-10-25 20:42:50|5804.77|5804.07|5804.65|5803.95|5804.9|5804.2|5804.65|5803.95|80
1729888980000|2024-10-25 20:43:00|||||||||1
1729888990000|2024-10-25 20:43:10|5804.9|5804.2|5804.9|5804.2|5804.9|5804.2|5804.9|5804.2|102
1729889000000|2024-10-25 20:43:20|5805.02|5804.32|5804.9|5804.2|5805.02|5804.32|5804.9|5804.2|30
1729889020000|2024-10-25 20:43:40|5804.65|5803.95|5804.65|5803.95|5804.65|5803.95|5804.65|5803.95|49
1729889030000|2024-10-25 20:43:50|5804.4|5803.7|5804.4|5803.7|5804.65|5803.95|5804.4|5803.7|113
1729889040000|2024-10-25 20:44:00|||||||||66
1729889050000|2024-10-25 20:44:10|||||||||1
1729889060000|2024-10-25 20:44:20|5804.15|5803.45|5804.15|5803.45|5804.15|5803.45|5804.15|5803.45|87
1729889070000|2024-10-25 20:44:30|||||||||45
1729889080000|2024-10-25 20:44:40|5804.4|5803.7|5804.4|5803.7|5804.4|5803.7|5804.4|5803.7|73
1729889090000|2024-10-25 20:44:50|||||||||65
1729889100000|2024-10-25 20:45:00|5804.52|5803.82|5804.65|5803.95|5804.65|5803.95|5804.52|5803.82|63
1729889110000|2024-10-25 20:45:10|||||||||11
1729889120000|2024-10-25 20:45:20|5804.77|5804.07|5805.15|5804.45|5805.15|5804.45|5804.77|5804.07|80
1729889130000|2024-10-25 20:45:30|5805.4|5804.7|5805.4|5804.7|5805.4|5804.7|5805.4|5804.7|121
1729889140000|2024-10-25 20:45:40|||||||||19
1729889150000|2024-10-25 20:45:50|||||||||9
1729889160000|2024-10-25 20:46:00|||||||||15
1729889170000|2024-10-25 20:46:10|||||||||38
1729889180000|2024-10-25 20:46:20|||||||||24
1729889190000|2024-10-25 20:46:30|5805.15|5804.45|5804.9|5804.2|5805.15|5804.45|5804.9|5804.2|123
1729889200000|2024-10-25 20:46:40|||||||||11
1729889210000|2024-10-25 20:46:50|||||||||3
1729889220000|2024-10-25 20:47:00|||||||||49
1729889230000|2024-10-25 20:47:10|5805.15|5804.45|5805.4|5804.7|5805.4|5804.7|5805.15|5804.45|63
1729889240000|2024-10-25 20:47:20|||||||||52
1729889250000|2024-10-25 20:47:30|5805.52|5804.82|5805.52|5804.82|5805.65|5804.95|5805.4|5804.7|49
1729889260000|2024-10-25 20:47:40|5805.65|5804.95|5805.65|5804.95|5805.65|5804.95|5805.65|5804.95|38
1729889270000|2024-10-25 20:47:50|||||||||9
1729889300000|2024-10-25 20:48:20|||||||||91
1729889310000|2024-10-25 20:48:30|5805.77|5805.07|5805.9|5805.2|5805.9|5805.2|5805.77|5805.07|72
1729889320000|2024-10-25 20:48:40|||||||||2
1729889340000|2024-10-25 20:49:00|5805.65|5804.95|5805.65|5804.95|5805.65|5804.95|5805.65|5804.95|203
1729889350000|2024-10-25 20:49:10|5805.4|5804.7|5805.4|5804.7|5805.65|5804.95|5805.4|5804.7|90
1729889360000|2024-10-25 20:49:20|5805.15|5804.45|5805.15|5804.45|5805.15|5804.45|5805.15|5804.45|62
1729889370000|2024-10-25 20:49:30|5805.4|5804.7|5805.15|5804.45|5805.4|5804.7|5805.15|5804.45|51
1729889380000|2024-10-25 20:49:40|5805.27|5804.57|5805.4|5804.7|5805.4|5804.7|5805.27|5804.57|46
1729889390000|2024-10-25 20:49:50|5805.15|5804.45|5805.15|5804.45|5805.15|5804.45|5804.9|5804.2|118
1729889400000|2024-10-25 20:50:00|5805.27|5804.57|5805.4|5804.7|5805.4|5804.7|5805.27|5804.57|49
1729889410000|2024-10-25 20:50:10|5805.52|5804.82|5805.65|5804.95|5805.65|5804.95|5805.4|5804.7|91
1729889420000|2024-10-25 20:50:20|||||||||4
1729889430000|2024-10-25 20:50:30|||||||||11
1729889440000|2024-10-25 20:50:40|5805.4|5804.7|5805.4|5804.7|5805.4|5804.7|5805.4|5804.7|94
1729889450000|2024-10-25 20:50:50|||||||||1
1729889460000|2024-10-25 20:51:00|5805.15|5804.45|5805.27|5804.57|5805.4|5804.7|5805.15|5804.45|128
1729889470000|2024-10-25 20:51:10|5805.4|5804.7|5805.65|5804.95|5805.65|5804.95|5805.4|5804.7|117
1729889480000|2024-10-25 20:51:20|5805.52|5804.82|5805.15|5804.45|5805.65|5804.95|5805.15|5804.45|173
1729889490000|2024-10-25 20:51:30|||||||||11
1729889500000|2024-10-25 20:51:40|5805.4|5804.7|5805.4|5804.7|5805.4|5804.7|5805.15|5804.45|108
1729889510000|2024-10-25 20:51:50|5805.15|5804.45|5805.15|5804.45|5805.15|5804.45|5805.15|5804.45|43
1729889520000|2024-10-25 20:52:00|5805.4|5804.7|5805.4|5804.7|5805.4|5804.7|5805.4|5804.7|44
1729889530000|2024-10-25 20:52:10|5805.15|5804.45|5805.4|5804.7|5805.4|5804.7|5805.15|5804.45|46
1729889540000|2024-10-25 20:52:20|5805.15|5804.45|5805.4|5804.7|5805.4|5804.7|5805.15|5804.45|37
1729889550000|2024-10-25 20:52:30|5805.15|5804.45|5805.15|5804.45|5805.4|5804.7|5805.15|5804.45|218
1729889560000|2024-10-25 20:52:40|||||||||1
1729889570000|2024-10-25 20:52:50|5804.9|5804.2|5805.15|5804.45|5805.15|5804.45|5804.9|5804.2|204
1729889580000|2024-10-25 20:53:00|5804.9|5804.2|5804.9|5804.2|5804.9|5804.2|5804.9|5804.2|17
1729889590000|2024-10-25 20:53:10|||||||||5
1729889600000|2024-10-25 20:53:20|||||||||4
1729889610000|2024-10-25 20:53:30|5804.65|5803.95|5804.65|5803.95|5804.65|5803.95|5804.65|5803.95|71
1729889620000|2024-10-25 20:53:40|||||||||2
1729889640000|2024-10-25 20:54:00|||||||||29
1729889650000|2024-10-25 20:54:10|5804.9|5804.2|5804.65|5803.95|5804.9|5804.2|5804.65|5803.95|80
1729889660000|2024-10-25 20:54:20|5804.9|5804.2|5805.15|5804.45|5805.15|5804.45|5804.9|5804.2|106
1729889680000|2024-10-25 20:54:40|||||||||63
1729889690000|2024-10-25 20:54:50|5805.4|5804.7|5805.4|5804.7|5805.4|5804.7|5805.4|5804.7|69
1729889700000|2024-10-25 20:55:00|||||||||55
1729889710000|2024-10-25 20:55:10|5805.65|5804.95|5805.65|5804.95|5805.65|5804.95|5805.65|5804.95|88
1729889720000|2024-10-25 20:55:20|5805.4|5804.7|5805.4|5804.7|5805.4|5804.7|5805.15|5804.45|193
1729889730000|2024-10-25 20:55:30|5805.15|5804.45|5805.15|5804.45|5805.15|5804.45|5805.15|5804.45|62
1729889740000|2024-10-25 20:55:40|5804.9|5804.2|5805.15|5804.45|5805.15|5804.45|5804.65|5803.95|153
1729889750000|2024-10-25 20:55:50|5805.02|5804.32|5804.9|5804.2|5805.15|5804.45|5804.9|5804.2|102
1729889760000|2024-10-25 20:56:00|||||||||12
1729889770000|2024-10-25 20:56:10|5805.02|5804.32|5804.9|5804.2|5805.02|5804.32|5804.9|5804.2|112
1729889790000|2024-10-25 20:56:30|5805.15|5804.45|5805.15|5804.45|5805.15|5804.45|5805.15|5804.45|29
1729889800000|2024-10-25 20:56:40|5805.27|5804.57|5805.4|5804.7|5805.4|5804.7|5805.27|5804.57|68
1729889810000|2024-10-25 20:56:50|||||||||15
1729889820000|2024-10-25 20:57:00|5805.27|5804.57|5805.15|5804.45|5805.27|5804.57|5805.15|5804.45|51
1729889830000|2024-10-25 20:57:10|||||||||31
1729889840000|2024-10-25 20:57:20|5804.9|5804.2|5804.9|5804.2|5804.9|5804.2|5804.9|5804.2|96
1729889850000|2024-10-25 20:57:30|||||||||26
1729889860000|2024-10-25 20:57:40|||||||||10
1729889870000|2024-10-25 20:57:50|5805.15|5804.45|5804.9|5804.2|5805.15|5804.45|5804.9|5804.2|63
1729889880000|2024-10-25 20:58:00|||||||||77
1729889890000|2024-10-25 20:58:10|5805.15|5804.45|5805.15|5804.45|5805.15|5804.45|5805.15|5804.45|67
1729889900000|2024-10-25 20:58:20|||||||||27
1729889910000|2024-10-25 20:58:30|5805.4|5804.7|5805.65|5804.95|5805.65|5804.95|5805.4|5804.7|62
1729889920000|2024-10-25 20:58:40|||||||||17
1729889930000|2024-10-25 20:58:50|5805.77|5805.07|5805.9|5805.2|5805.9|5805.2|5805.77|5805.07|94
1729889940000|2024-10-25 20:59:00|5805.65|5804.95|5805.77|5805.07|5805.9|5805.2|5805.65|5804.95|139
1729889950000|2024-10-25 20:59:10|5805.65|5804.95|5805.4|5804.7|5805.9|5805.2|5805.4|5804.7|3170
1729889960000|2024-10-25 20:59:20|5805.65|5804.95|5805.4|5804.7|5805.65|5804.95|5805.4|5804.7|92
1729889970000|2024-10-25 20:59:30|5805.27|5804.57|5805.4|5804.7|5805.65|5804.95|5805.27|5804.57|102
1729889980000|2024-10-25 20:59:40|5804.9|5804.2|5804.9|5804.2|5805.27|5804.57|5804.9|5804.2|3161
1729889990000|2024-10-25 20:59:50|5804.77|5804.07|5805.55|5804.05|5805.55|5804.57|5804.77|5804.05|82
1729890000000|2024-10-25 21:00:00|||||||||3
1730066410000|2024-10-27 22:00:10|5825.57|5824.87|5824.45|5823.75|5825.57|5824.87|5824.2|5823.5|165
1730066420000|2024-10-27 22:00:20|5824.95|5824.25|5826.2|5825.5|5826.2|5825.5|5824.45|5823.75|207
1730066430000|2024-10-27 22:00:30|5826.45|5825.75|5825.95|5825.25|5826.45|5825.75|5825.2|5824.5|197
1730066440000|2024-10-27 22:00:40|5826.07|5825.37|5827.95|5827.25|5827.95|5827.25|5825.95|5825.25|350
1730066450000|2024-10-27 22:00:50|5828.07|5827.37|5828.7|5828|5829.07|5828.37|5826.95|5826.25|271
1730066460000|2024-10-27 22:01:00|5828.82|5828.12|5827.95|5827.25|5829.2|5828.5|5827.45|5826.75|306
1730066470000|2024-10-27 22:01:10|5828.07|5827.37|5826.45|5825.75|5828.07|5827.37|5825.7|5825|216
1730066480000|2024-10-27 22:01:20|5826.7|5826|5827.2|5826.5|5827.45|5826.75|5826.7|5826|79
1730066490000|2024-10-27 22:01:30|5827.45|5826.75|5826.7|5826|5827.45|5826.75|5826.45|5825.75|102
1730066500000|2024-10-27 22:01:40|5826.45|5825.75|5826.45|5825.75|5826.95|5826.25|5826.45|5825.75|120
1730066510000|2024-10-27 22:01:50|5826.07|5825.37|5825.95|5825.25|5826.2|5825.5|5825.7|5825|88
1730066520000|2024-10-27 22:02:00|5826.2|5825.5|5824.82|5824.12|5826.2|5825.5|5824.82|5824.12|91
1730066530000|2024-10-27 22:02:10|5824.7|5824|5823.7|5823|5824.95|5824.25|5822.95|5822.25|280
1730066540000|2024-10-27 22:02:20|5823.57|5822.87|5824.45|5823.75|5824.82|5824.12|5823.57|5822.87|48
1730066550000|2024-10-27 22:02:30|5824.7|5824|5826.95|5826.25|5827.07|5826.37|5824.7|5824|120
1730066560000|2024-10-27 22:02:40|5826.7|5826|5826.95|5826.25|5826.95|5826.25|5826.32|5825.62|63
1730066570000|2024-10-27 22:02:50|5826.7|5826|5827.57|5826.87|5827.95|5827.25|5826.7|5826|161
1730066580000|2024-10-27 22:03:00|5827.7|5827|5828.2|5827.5|5828.57|5827.87|5827.45|5826.75|175
1730066590000|2024-10-27 22:03:10|5828.07|5827.37|5828.45|5827.75|5828.57|5827.87|5827.95|5827.25|48
1730066600000|2024-10-27 22:03:20|5828.2|5827.5|5828.45|5827.75|5828.45|5827.75|5828.2|5827.5|25
1730066610000|2024-10-27 22:03:30|5828.95|5828.25|5829.2|5828.5|5829.45|5828.75|5828.7|5828|251
1730066620000|2024-10-27 22:03:40|5829.07|5828.37|5828.95|5828.25|5829.7|5829|5828.45|5827.75|142
1730066630000|2024-10-27 22:03:50|5828.82|5828.12|5829.45|5828.75|5829.7|5829|5828.7|5828|80
1730066640000|2024-10-27 22:04:00|5829.95|5829.25|5830.45|5829.75|5830.7|5830|5829.7|5829|150
1730066650000|2024-10-27 22:04:10|5830.57|5829.87|5830.57|5829.87|5830.7|5830|5830.45|5829.75|49
1730066660000|2024-10-27 22:04:20|5830.45|5829.75|5830.95|5830.25|5830.95|5830.25|5830.45|5829.75|63
1730066670000|2024-10-27 22:04:30|5831.2|5830.5|5831.45|5830.75|5831.45|5830.75|5830.7|5830|112
1730066680000|2024-10-27 22:04:40|5831.57|5830.87|5831.45|5830.75|5831.7|5831|5831.45|5830.75|37
1730066690000|2024-10-27 22:04:50|5831.57|5830.87|5831.45|5830.75|5831.7|5831|5831.32|5830.62|53
1730066700000|2024-10-27 22:05:00|5831.7|5831|5832.95|5832.25|5832.95|5832.25|5831.7|5831|184
1730066710000|2024-10-27 22:05:10|5833.2|5832.5|5833.2|5832.5|5833.45|5832.75|5832.95|5832.25|214
1730066720000|2024-10-27 22:05:20|5832.95|5832.25|5833.2|5832.5|5833.7|5833|5832.95|5832.25|66
1730066730000|2024-10-27 22:05:30|5833.45|5832.75|5833.45|5832.75|5833.45|5832.75|5833.2|5832.5|55
1730066740000|2024-10-27 22:05:40|5833.57|5832.87|5833.2|5832.5|5833.95|5833.25|5833.2|5832.5|144
1730066750000|2024-10-27 22:05:50|5832.57|5831.87|5831.82|5831.12|5832.57|5831.87|5831.45|5830.75|97
1730066760000|2024-10-27 22:06:00|5831.7|5831|5832.45|5831.75|5832.45|5831.75|5831.45|5830.75|60
1730066770000|2024-10-27 22:06:10|5832.2|5831.5|5833.2|5832.5|5833.45|5832.75|5832.2|5831.5|43
1730066780000|2024-10-27 22:06:20|5833.45|5832.75|5833.45|5832.75|5833.45|5832.75|5833.07|5832.37|103
1730066790000|2024-10-27 22:06:30|5833.2|5832.5|5835.45|5834.75|5835.45|5834.75|5833.2|5832.5|349
1730066800000|2024-10-27 22:06:40|5835.2|5834.5|5833.95|5833.25|5835.2|5834.5|5833.95|5833.25|146
1730066810000|2024-10-27 22:06:50|5834.2|5833.5|5833.95|5833.25|5834.2|5833.5|5833.2|5832.5|67
1730066820000|2024-10-27 22:07:00|5834.2|5833.5|5834.07|5833.37|5834.32|5833.62|5833.2|5832.5|146
1730066830000|2024-10-27 22:07:10|5834.2|5833.5|5833.95|5833.25|5834.57|5833.87|5833.95|5833.25|35
1730066840000|2024-10-27 22:07:20|5833.45|5832.75|5833.7|5833|5833.95|5833.25|5833.2|5832.5|68
1730066850000|2024-10-27 22:07:30|5833.2|5832.5|5832.95|5832.25|5833.45|5832.75|5832.95|5832.25|87
1730066860000|2024-10-27 22:07:40|5832.82|5832.12|5832.95|5832.25|5833.2|5832.5|5832.7|5832|44
1730066870000|2024-10-27 22:07:50|5833.2|5832.5|5832.7|5832|5833.2|5832.5|5832.45|5831.75|32
1730066880000|2024-10-27 22:08:00|5832.57|5831.87|5832.45|5831.75|5832.95|5832.25|5832.2|5831.5|71
1730066890000|2024-10-27 22:08:10|5832.32|5831.62|5833.45|5832.75|5833.45|5832.75|5832.32|5831.62|40
1730066900000|2024-10-27 22:08:20|5833.57|5832.87|5834.45|5833.75|5834.7|5834|5833.45|5832.75|97
1730066910000|2024-10-27 22:08:30|||||||||7
1730066920000|2024-10-27 22:08:40|5834.32|5833.62|5833.95|5833.25|5834.45|5833.75|5833.7|5833|39
1730066930000|2024-10-27 22:08:50|5833.82|5833.12|5834.2|5833.5|5834.2|5833.5|5833.45|5832.75|12
1730066940000|2024-10-27 22:09:00|5834.45|5833.75|5835.07|5834.37|5835.2|5834.5|5834.45|5833.75|65
1730066950000|2024-10-27 22:09:10|5834.95|5834.25|5835.45|5834.75|5835.57|5834.87|5834.95|5834.25|67
1730066960000|2024-10-27 22:09:20|5834.82|5834.12|5834.95|5834.25|5835.07|5834.37|5834.82|5834.12|30
1730066970000|2024-10-27 22:09:30|5835.2|5834.5|5835.2|5834.5|5835.2|5834.5|5835.2|5834.5|33
1730066980000|2024-10-27 22:09:40|5835.07|5834.37|5834.57|5833.87|5835.07|5834.37|5834.45|5833.75|58
1730066990000|2024-10-27 22:09:50|5834.2|5833.5|5834.45|5833.75|5834.45|5833.75|5834.2|5833.5|21
1730067000000|2024-10-27 22:10:00|5834.7|5834|5834.45|5833.75|5834.7|5834|5834.45|5833.75|22
1730067010000|2024-10-27 22:10:10|5834.2|5833.5|5834.7|5834|5834.7|5834|5834.2|5833.5|31
1730067020000|2024-10-27 22:10:20|5834.57|5833.87|5834.95|5834.25|5834.95|5834.25|5834.45|5833.75|36
1730067030000|2024-10-27 22:10:30|5835.07|5834.37|5834.95|5834.25|5835.07|5834.37|5834.95|5834.25|28
1730067040000|2024-10-27 22:10:40|5834.82|5834.12|5834.45|5833.75|5834.82|5834.12|5834.45|5833.75|26
1730067050000|2024-10-27 22:10:50|5834.7|5834|5834.7|5834|5834.7|5834|5834.7|5834|9
1730067060000|2024-10-27 22:11:00|5834.95|5834.25|5835.07|5834.37|5835.07|5834.37|5834.95|5834.25|49
1730067070000|2024-10-27 22:11:10|5834.95|5834.25|5834.07|5833.37|5834.95|5834.25|5833.95|5833.25|32
1730067080000|2024-10-27 22:11:20|5834.2|5833.5|5833.45|5832.75|5834.2|5833.5|5833.2|5832.5|99
1730067090000|2024-10-27 22:11:30|5833.57|5832.87|5833.95|5833.25|5834.82|5834.12|5833.57|5832.87|144
1730067100000|2024-10-27 22:11:40|5834.07|5833.37|5833.7|5833|5834.2|5833.5|5833.7|5833|17
1730067110000|2024-10-27 22:11:50|5833.82|5833.12|5835.95|5835.25|5835.95|5835.25|5833.82|5833.12|166
1730067120000|2024-10-27 22:12:00|5836.2|5835.5|5835.45|5834.75|5836.2|5835.5|5835.45|5834.75|60
1730067130000|2024-10-27 22:12:10|5835.57|5834.87|5835.45|5834.75|5835.7|5835|5835.45|5834.75|20
1730067140000|2024-10-27 22:12:20|5835.2|5834.5|5835.45|5834.75|5835.45|5834.75|5835.2|5834.5|22
1730067150000|2024-10-27 22:12:30|5835.7|5835|5835.7|5835|5835.7|5835|5835.7|5835|10
1730067160000|2024-10-27 22:12:40|5835.82|5835.12|5836.2|5835.5|5836.2|5835.5|5835.82|5835.12|34
1730067170000|2024-10-27 22:12:50|5836.07|5835.37|5836.95|5836.25|5836.95|5836.25|5836.07|5835.37|68
1730067180000|2024-10-27 22:13:00|5837.2|5836.5|5837.7|5837|5837.7|5837|5836.95|5836.25|143
1730067190000|2024-10-27 22:13:10|5837.57|5836.87|5837.2|5836.5|5837.7|5837|5836.95|5836.25|157
1730067200000|2024-10-27 22:13:20|5837.07|5836.37|5837.2|5836.5|5837.2|5836.5|5837.07|5836.37|20
1730067210000|2024-10-27 22:13:30|5837.45|5836.75|5837.45|5836.75|5837.45|5836.75|5837.45|5836.75|16
1730067220000|2024-10-27 22:13:40|5837.32|5836.62|5836.45|5835.75|5837.32|5836.62|5836.45|5835.75|72
1730067230000|2024-10-27 22:13:50|5836.57|5835.87|5836.95|5836.25|5836.95|5836.25|5836.57|5835.87|24
1730067240000|2024-10-27 22:14:00|5836.82|5836.12|5836.7|5836|5836.82|5836.12|5836.7|5836|29
1730067250000|2024-10-27 22:14:10|5836.45|5835.75|5836.45|5835.75|5836.7|5836|5836.45|5835.75|45
1730067260000|2024-10-27 22:14:20|5836.57|5835.87|5836.95|5836.25|5836.95|5836.25|5836.57|5835.87|28
1730067270000|2024-10-27 22:14:30|5837.2|5836.5|5836.45|5835.75|5837.2|5836.5|5836.45|5835.75|45
1730067280000|2024-10-27 22:14:40|5836.32|5835.62|5836.2|5835.5|5836.32|5835.62|5836.2|5835.5|19
1730067290000|2024-10-27 22:14:50|5835.95|5835.25|5836.45|5835.75|5836.45|5835.75|5835.95|5835.25|45
1730067300000|2024-10-27 22:15:00|5836.7|5836|5836.95|5836.25|5836.95|5836.25|5836.7|5836|31
1730067310000|2024-10-27 22:15:10|5836.82|5836.12|5836.7|5836|5836.82|5836.12|5836.45|5835.75|23
1730067320000|2024-10-27 22:15:20|5836.57|5835.87|5836.57|5835.87|5836.7|5836|5836.45|5835.75|31
1730067330000|2024-10-27 22:15:30|5836.7|5836|5836.57|5835.87|5836.7|5836|5836.45|5835.75|13
1730067340000|2024-10-27 22:15:40|5836.45|5835.75|5836.95|5836.25|5836.95|5836.25|5836.45|5835.75|34
1730067350000|2024-10-27 22:15:50|5837.07|5836.37|5837.2|5836.5|5837.2|5836.5|5837.07|5836.37|24
1730067360000|2024-10-27 22:16:00|5836.95|5836.25|5837.2|5836.5|5837.2|5836.5|5836.95|5836.25|40
1730067370000|2024-10-27 22:16:10|||||||||25
1730067380000|2024-10-27 22:16:20|5836.95|5836.25|5837.7|5837|5837.7|5837|5836.7|5836|70
1730067390000|2024-10-27 22:16:30|||||||||18
1730067400000|2024-10-27 22:16:40|5837.45|5836.75|5837.2|5836.5|5837.45|5836.75|5837.2|5836.5|54
1730067410000|2024-10-27 22:16:50|5837.07|5836.37|5837.2|5836.5|5837.2|5836.5|5836.82|5836.12|41
1730067420000|2024-10-27 22:17:00|5837.07|5836.37|5836.95|5836.25|5837.07|5836.37|5836.7|5836|24
1730067430000|2024-10-27 22:17:10|5836.82|5836.12|5836.95|5836.25|5836.95|5836.25|5836.7|5836|15
1730067440000|2024-10-27 22:17:20|||||||||5
1730067450000|2024-10-27 22:17:30|5837.2|5836.5|5837.2|5836.5|5837.2|5836.5|5837.2|5836.5|28
1730067460000|2024-10-27 22:17:40|||||||||10
1730067470000|2024-10-27 22:17:50|5836.95|5836.25|5836.95|5836.25|5836.95|5836.25|5836.95|5836.25|19
1730067480000|2024-10-27 22:18:00|||||||||1
1730067490000|2024-10-27 22:18:10|5837.2|5836.5|5837.2|5836.5|5837.2|5836.5|5837.2|5836.5|20
1730067500000|2024-10-27 22:18:20|5837.07|5836.37|5836.95|5836.25|5837.07|5836.37|5836.95|5836.25|20
1730067510000|2024-10-27 22:18:30|||||||||1
1730067520000|2024-10-27 22:18:40|5837.2|5836.5|5837.7|5837|5837.7|5837|5837.2|5836.5|26
1730067530000|2024-10-27 22:18:50|5837.57|5836.87|5837.45|5836.75|5837.7|5837|5837.45|5836.75|17
1730067540000|2024-10-27 22:19:00|5837.57|5836.87|5838.2|5837.5|5838.7|5838|5837.57|5836.87|308
1730067550000|2024-10-27 22:19:10|5838.07|5837.37|5837.95|5837.25|5838.2|5837.5|5837.7|5837|83
1730067560000|2024-10-27 22:19:20|5838.07|5837.37|5837.95|5837.25|5838.2|5837.5|5837.95|5837.25|29
1730067570000|2024-10-27 22:19:30|5838.2|5837.5|5837.7|5837|5838.2|5837.5|5837.7|5837|39
1730067580000|2024-10-27 22:19:40|||||||||11
1730067590000|2024-10-27 22:19:50|5837.57|5836.87|5837.45|5836.75|5837.57|5836.87|5837.45|5836.75|19
1730067600000|2024-10-27 22:20:00|5837.57|5836.87|5837.95|5837.25|5838.2|5837.5|5837.57|5836.87|22
1730067610000|2024-10-27 22:20:10|5838.2|5837.5|5837.95|5837.25|5838.2|5837.5|5837.7|5837|19
1730067620000|2024-10-27 22:20:20|5837.82|5837.12|5837.45|5836.75|5837.82|5837.12|5837.2|5836.5|115
1730067630000|2024-10-27 22:20:30|5837.2|5836.5|5837.2|5836.5|5837.2|5836.5|5837.2|5836.5|9
1730067640000|2024-10-27 22:20:40|5836.95|5836.25|5836.95|5836.25|5836.95|5836.25|5836.95|5836.25|30
1730067650000|2024-10-27 22:20:50|||||||||10
1730067660000|2024-10-27 22:21:00|||||||||8
1730067670000|2024-10-27 22:21:10|5837.7|5837|5837.7|5837|5837.7|5837|5837.45|5836.75|58
1730067680000|2024-10-27 22:21:20|5837.82|5837.12|5836.95|5836.25|5837.82|5837.12|5836.95|5836.25|110
1730067690000|2024-10-27 22:21:30|5836.82|5836.12|5836.7|5836|5836.82|5836.12|5836.7|5836|21
1730067700000|2024-10-27 22:21:40|5836.45|5835.75|5836.2|5835.5|5836.45|5835.75|5836.2|5835.5|81
1730067710000|2024-10-27 22:21:50|5835.95|5835.25|5835.95|5835.25|5835.95|5835.25|5835.95|5835.25|24
1730067720000|2024-10-27 22:22:00|5835.7|5835|5835.7|5835|5835.7|5835|5835.7|5835|55
1730067730000|2024-10-27 22:22:10|5835.95|5835.25|5835.95|5835.25|5835.95|5835.25|5835.95|5835.25|43
1730067750000|2024-10-27 22:22:30|5835.82|5835.12|5835.95|5835.25|5835.95|5835.25|5835.7|5835|49
1730067760000|2024-10-27 22:22:40|5836.07|5835.37|5835.95|5835.25|5836.2|5835.5|5835.95|5835.25|55
1730067770000|2024-10-27 22:22:50|5836.07|5835.37|5836.32|5835.62|5836.45|5835.75|5836.07|5835.37|52
1730067780000|2024-10-27 22:23:00|5836.45|5835.75|5836.45|5835.75|5836.45|5835.75|5836.45|5835.75|2
1730067790000|2024-10-27 22:23:10|5836.2|5835.5|5836.2|5835.5|5836.2|5835.5|5835.95|5835.25|93
1730067800000|2024-10-27 22:23:20|5835.95|5835.25|5836.2|5835.5|5836.2|5835.5|5835.95|5835.25|50
1730067810000|2024-10-27 22:23:30|5836.45|5835.75|5836.45|5835.75|5836.45|5835.75|5836.45|5835.75|12
1730067820000|2024-10-27 22:23:40|5836.2|5835.5|5836.2|5835.5|5836.32|5835.62|5836.2|5835.5|74
1730067830000|2024-10-27 22:23:50|5836.07|5835.37|5835.95|5835.25|5836.07|5835.37|5835.95|5835.25|31
1730067840000|2024-10-27 22:24:00|5836.2|5835.5|5835.7|5835|5836.2|5835.5|5835.7|5835|25
1730067850000|2024-10-27 22:24:10|5835.57|5834.87|5834.2|5833.5|5835.57|5834.87|5834.2|5833.5|136
1730067860000|2024-10-27 22:24:20|5834.45|5833.75|5834.07|5833.37|5834.45|5833.75|5834.07|5833.37|39
1730067870000|2024-10-27 22:24:30|5833.95|5833.25|5834.45|5833.75|5834.57|5833.87|5833.95|5833.25|34
1730067880000|2024-10-27 22:24:40|5834.57|5833.87|5834.7|5834|5834.7|5834|5834.57|5833.87|32
1730067890000|2024-10-27 22:24:50|5834.57|5833.87|5834.7|5834|5834.7|5834|5834.45|5833.75|167
1730067900000|2024-10-27 22:25:00|5834.82|5834.12|5834.7|5834|5834.82|5834.12|5834.45|5833.75|34
1730067910000|2024-10-27 22:25:10|5834.82|5834.12|5834.82|5834.12|5834.82|5834.12|5834.7|5834|13
1730067920000|2024-10-27 22:25:20|5834.95|5834.25|5835.95|5835.25|5835.95|5835.25|5834.7|5834|94
1730067930000|2024-10-27 22:25:30|5835.7|5835|5835.7|5835|5835.7|5835|5835.57|5834.87|25
1730067940000|2024-10-27 22:25:40|5835.45|5834.75|5835.32|5834.62|5835.45|5834.75|5835.2|5834.5|25
1730067950000|2024-10-27 22:25:50|5834.95|5834.25|5835.2|5834.5|5835.32|5834.62|5834.95|5834.25|34
1730067960000|2024-10-27 22:26:00|5835.45|5834.75|5835.7|5835|5835.7|5835|5835.45|5834.75|22
1730067970000|2024-10-27 22:26:10|5835.82|5835.12|5835.45|5834.75|5836.07|5835.37|5835.45|5834.75|38
1730067980000|2024-10-27 22:26:20|5835.57|5834.87|5835.7|5835|5835.7|5835|5835.57|5834.87|26
1730067990000|2024-10-27 22:26:30|5835.95|5835.25|5835.95|5835.25|5835.95|5835.25|5835.95|5835.25|14
1730068000000|2024-10-27 22:26:40|||||||||4
1730068010000|2024-10-27 22:26:50|5836.07|5835.37|5835.95|5835.25|5836.07|5835.37|5835.95|5835.25|9
1730068020000|2024-10-27 22:27:00|5836.07|5835.37|5835.95|5835.25|5836.2|5835.5|5835.95|5835.25|5
1730068040000|2024-10-27 22:27:20|||||||||12
1730068050000|2024-10-27 22:27:30|5836.2|5835.5|5836.2|5835.5|5836.2|5835.5|5836.2|5835.5|14
1730068060000|2024-10-27 22:27:40|||||||||5
1730068070000|2024-10-27 22:27:50|5836.32|5835.62|5836.7|5836|5836.7|5836|5836.2|5835.5|48
1730068080000|2024-10-27 22:28:00|5836.82|5836.12|5837.2|5836.5|5837.2|5836.5|5836.7|5836|34
1730068090000|2024-10-27 22:28:10|5837.07|5836.37|5837.2|5836.5|5837.2|5836.5|5836.95|5836.25|34
1730068100000|2024-10-27 22:28:20|||||||||26
1730068110000|2024-10-27 22:28:30|5837.45|5836.75|5837.45|5836.75|5837.45|5836.75|5837.45|5836.75|25
1730068120000|2024-10-27 22:28:40|||||||||6
1730068130000|2024-10-27 22:28:50|5837.32|5836.62|5837.45|5836.75|5837.45|5836.75|5836.95|5836.25|33
1730068140000|2024-10-27 22:29:00|5837.32|5836.62|5837.32|5836.62|5837.32|5836.62|5837.32|5836.62|4
1730068150000|2024-10-27 22:29:10|5837.2|5836.5|5837.2|5836.5|5837.45|5836.75|5837.2|5836.5|9
1730068160000|2024-10-27 22:29:20|||||||||2
1730068180000|2024-10-27 22:29:40|5837.07|5836.37|5837.2|5836.5|5837.2|5836.5|5837.07|5836.37|15
1730068190000|2024-10-27 22:29:50|5837.45|5836.75|5837.45|5836.75|5837.45|5836.75|5837.32|5836.62|44
1730068200000|2024-10-27 22:30:00|5836.95|5836.25|5837.32|5836.62|5837.32|5836.62|5836.95|5836.25|27
1730068210000|2024-10-27 22:30:10|5837.45|5836.75|5837.95|5837.25|5837.95|5837.25|5837.45|5836.75|36
1730068220000|2024-10-27 22:30:20|||||||||12
1730068230000|2024-10-27 22:30:30|5837.7|5837|5837.2|5836.5|5837.95|5837.25|5837.2|5836.5|95
1730068240000|2024-10-27 22:30:40|5837.32|5836.62|5837.2|5836.5|5837.45|5836.75|5837.2|5836.5|8
1730068250000|2024-10-27 22:30:50|5836.95|5836.25|5836.95|5836.25|5836.95|5836.25|5836.95|5836.25|72
1730068260000|2024-10-27 22:31:00|5837.07|5836.37|5837.32|5836.62|5837.45|5836.75|5837.07|5836.37|24
1730068270000|2024-10-27 22:31:10|5837.45|5836.75|5837.2|5836.5|5837.45|5836.75|5837.2|5836.5|13
1730068280000|2024-10-27 22:31:20|5837.45|5836.75|5837.45|5836.75|5837.45|5836.75|5837.45|5836.75|34
1730068290000|2024-10-27 22:31:30|||||||||6
1730068310000|2024-10-27 22:31:50|||||||||23
1730068320000|2024-10-27 22:32:00|||||||||1
1730068330000|2024-10-27 22:32:10|||||||||2
1730068360000|2024-10-27 22:32:40|5837.57|5836.87|5837.45|5836.75|5837.7|5837|5837.45|5836.75|26
1730068370000|2024-10-27 22:32:50|5837.57|5836.87|5837.7|5837|5837.7|5837|5837.45|5836.75|20
1730068380000|2024-10-27 22:33:00|5837.95|5837.25|5837.7|5837|5837.95|5837.25|5837.7|5837|33
1730068390000|2024-10-27 22:33:10|5837.82|5837.12|5837.95|5837.25|5837.95|5837.25|5837.7|5837|26
1730068400000|2024-10-27 22:33:20|5837.7|5837|5837.95|5837.25|5837.95|5837.25|5837.7|5837|63
1730068410000|2024-10-27 22:33:30|5837.82|5837.12|5837.7|5837|5837.82|5837.12|5837.7|5837|4
1730068420000|2024-10-27 22:33:40|||||||||2
1730068430000|2024-10-27 22:33:50|5837.95|5837.25|5837.95|5837.25|5837.95|5837.25|5837.7|5837|15
1730068450000|2024-10-27 22:34:10|5837.7|5837|5837.7|5837|5837.7|5837|5837.45|5836.75|84
1730068460000|2024-10-27 22:34:20|5837.82|5837.12|5837.95|5837.25|5837.95|5837.25|5837.82|5837.12|68
1730068480000|2024-10-27 22:34:40|5838.07|5837.37|5838.2|5837.5|5838.2|5837.5|5837.95|5837.25|25
1730068490000|2024-10-27 22:34:50|5838.32|5837.62|5838.57|5837.87|5838.57|5837.87|5838.32|5837.62|54
1730068500000|2024-10-27 22:35:00|5838.7|5838|5838.95|5838.25|5839.45|5838.75|5838.7|5838|152
1730068510000|2024-10-27 22:35:10|5838.82|5838.12|5838.32|5837.62|5838.82|5838.12|5838.32|5837.62|46
1730068520000|2024-10-27 22:35:20|5838.2|5837.5|5837.7|5837|5838.2|5837.5|5837.45|5836.75|41
1730068530000|2024-10-27 22:35:30|5837.57|5836.87|5837.95|5837.25|5837.95|5837.25|5837.45|5836.75|24
1730068540000|2024-10-27 22:35:40|5837.7|5837|5837.7|5837|5837.7|5837|5837.7|5837|4
1730068560000|2024-10-27 22:36:00|5837.57|5836.87|5837.45|5836.75|5837.57|5836.87|5837.2|5836.5|66
1730068570000|2024-10-27 22:36:10|5837.7|5837|5837.95|5837.25|5837.95|5837.25|5837.7|5837|27
1730068580000|2024-10-27 22:36:20|5837.7|5837|5837.7|5837|5837.7|5837|5837.7|5837|38
1730068590000|2024-10-27 22:36:30|5837.82|5837.12|5837.7|5837|5837.82|5837.12|5837.7|5837|22
1730068610000|2024-10-27 22:36:50|5837.95|5837.25|5837.95|5837.25|5837.95|5837.25|5837.95|5837.25|17
1730068620000|2024-10-27 22:37:00|5838.2|5837.5|5837.95|5837.25|5838.2|5837.5|5837.95|5837.25|19
1730068640000|2024-10-27 22:37:20|5838.2|5837.5|5838.2|5837.5|5838.2|5837.5|5838.2|5837.5|15
1730068650000|2024-10-27 22:37:30|||||||||1
1730068660000|2024-10-27 22:37:40|5838.45|5837.75|5838.45|5837.75|5838.45|5837.75|5838.45|5837.75|51
1730068670000|2024-10-27 22:37:50|5838.57|5837.87|5838.45|5837.75|5838.7|5838|5838.45|5837.75|23
1730068680000|2024-10-27 22:38:00|5838.2|5837.5|5838.7|5838|5838.7|5838|5838.2|5837.5|19
1730068690000|2024-10-27 22:38:10|5838.57|5837.87|5839.45|5838.75|5839.7|5839|5838.45|5837.75|182
1730068700000|2024-10-27 22:38:20|5839.32|5838.62|5839.45|5838.75|5839.45|5838.75|5839.2|5838.5|36
1730068710000|2024-10-27 22:38:30|5839.32|5838.62|5839.45|5838.75|5839.45|5838.75|5839.32|5838.62|44
1730068720000|2024-10-27 22:38:40|5839.2|5838.5|5838.95|5838.25|5839.2|5838.5|5838.95|5838.25|25
1730068730000|2024-10-27 22:38:50|||||||||3
1730068740000|2024-10-27 22:39:00|5839.07|5838.37|5838.95|5838.25|5839.07|5838.37|5838.7|5838|33
1730068750000|2024-10-27 22:39:10|5838.7|5838|5838.2|5837.5|5838.7|5838|5838.2|5837.5|81
1730068760000|2024-10-27 22:39:20|5837.95|5837.25|5837.95|5837.25|5837.95|5837.25|5837.95|5837.25|10
1730068770000|2024-10-27 22:39:30|||||||||20
1730068780000|2024-10-27 22:39:40|5838.2|5837.5|5838.2|5837.5|5838.2|5837.5|5837.95|5837.25|22
1730068790000|2024-10-27 22:39:50|5838.32|5837.62|5838.32|5837.62|5838.45|5837.75|5838.2|5837.5|17
1730068800000|2024-10-27 22:40:00|5838.2|5837.5|5838.45|5837.75|5838.45|5837.75|5838.2|5837.5|6
1730068810000|2024-10-27 22:40:10|5838.57|5837.87|5838.57|5837.87|5838.7|5838|5838.45|5837.75|19
1730068820000|2024-10-27 22:40:20|5838.45|5837.75|5838.32|5837.62|5838.57|5837.87|5838.2|5837.5|11
1730068830000|2024-10-27 22:40:30|5838.45|5837.75|5838.45|5837.75|5838.45|5837.75|5838.32|5837.62|5
1730068840000|2024-10-27 22:40:40|5838.7|5838|5838.45|5837.75|5838.7|5838|5838.45|5837.75|12
1730068850000|2024-10-27 22:40:50|5838.57|5837.87|5838.45|5837.75|5838.7|5838|5838.45|5837.75|2
1730068860000|2024-10-27 22:41:00|5838.2|5837.5|5838.45|5837.75|5838.45|5837.75|5838.2|5837.5|15
1730068870000|2024-10-27 22:41:10|5838.32|5837.62|5838.7|5838|5838.7|5838|5838.2|5837.5|28
1730068880000|2024-10-27 22:41:20|5838.95|5838.25|5838.7|5838|5838.95|5838.25|5838.7|5838|27
1730068890000|2024-10-27 22:41:30|||||||||7
1730068900000|2024-10-27 22:41:40|5838.45|5837.75|5838.95|5838.25|5838.95|5838.25|5838.45|5837.75|11
1730068910000|2024-10-27 22:41:50|5838.7|5838|5838.7|5838|5838.7|5838|5838.7|5838|55
1730068920000|2024-10-27 22:42:00|5838.82|5838.12|5838.82|5838.12|5838.95|5838.25|5838.7|5838|12
1730068930000|2024-10-27 22:42:10|5838.7|5838|5838.7|5838|5838.7|5838|5838.45|5837.75|6
1730068940000|2024-10-27 22:42:20|5838.57|5837.87|5838.45|5837.75|5838.57|5837.87|5838.45|5837.75|9
1730068950000|2024-10-27 22:42:30|||||||||1
1730068960000|2024-10-27 22:42:40|||||||||4
1730068980000|2024-10-27 22:43:00|5838.57|5837.87|5838.45|5837.75|5838.7|5838|5838.45|5837.75|43
1730068990000|2024-10-27 22:43:10|||||||||20
1730069000000|2024-10-27 22:43:20|||||||||1
1730069010000|2024-10-27 22:43:30|5838.32|5837.62|5838.2|5837.5|5838.32|5837.62|5838.07|5837.37|17
1730069020000|2024-10-27 22:43:40|||||||||4
1730069040000|2024-10-27 22:44:00|5838.07|5837.37|5837.95|5837.25|5838.07|5837.37|5837.95|5837.25|8
1730069060000|2024-10-27 22:44:20|5838.2|5837.5|5838.2|5837.5|5838.2|5837.5|5838.2|5837.5|36
1730069070000|2024-10-27 22:44:30|5838.07|5837.37|5837.95|5837.25|5838.07|5837.37|5837.95|5837.25|9
1730069080000|2024-10-27 22:44:40|||||||||10
1730069090000|2024-10-27 22:44:50|5837.82|5837.12|5837.7|5837|5837.82|5837.12|5837.45|5836.75|31
1730069100000|2024-10-27 22:45:00|5837.45|5836.75|5837.45|5836.75|5837.45|5836.75|5837.45|5836.75|10
1730069110000|2024-10-27 22:45:10|5837.57|5836.87|5837.7|5837|5837.7|5837|5837.57|5836.87|28
1730069120000|2024-10-27 22:45:20|||||||||9
1730069130000|2024-10-27 22:45:30|5837.57|5836.87|5837.7|5837|5837.7|5837|5837.57|5836.87|3
1730069140000|2024-10-27 22:45:40|5837.57|5836.87|5837.45|5836.75|5837.57|5836.87|5837.45|5836.75|14
1730069150000|2024-10-27 22:45:50|||||||||5
1730069160000|2024-10-27 22:46:00|5837.32|5836.62|5837.2|5836.5|5837.32|5836.62|5837.2|5836.5|15
1730069170000|2024-10-27 22:46:10|5836.95|5836.25|5837.2|5836.5|5837.2|5836.5|5836.95|5836.25|23
1730069180000|2024-10-27 22:46:20|5837.07|5836.37|5837.07|5836.37|5837.2|5836.5|5837.07|5836.37|4
1730069190000|2024-10-27 22:46:30|5836.95|5836.25|5837.2|5836.5|5837.2|5836.5|5836.95|5836.25|49
1730069200000|2024-10-27 22:46:40|||||||||3
1730069210000|2024-10-27 22:46:50|5837.45|5836.75|5837.2|5836.5|5837.45|5836.75|5837.2|5836.5|35
1730069220000|2024-10-27 22:47:00|||||||||17
1730069230000|2024-10-27 22:47:10|||||||||21
1730069250000|2024-10-27 22:47:30|5837.07|5836.37|5836.7|5836|5837.07|5836.37|5836.45|5835.75|57
1730069260000|2024-10-27 22:47:40|5836.95|5836.25|5837.2|5836.5|5837.2|5836.5|5836.95|5836.25|27
1730069290000|2024-10-27 22:48:10|5837.45|5836.75|5837.45|5836.75|5837.45|5836.75|5837.45|5836.75|11
1730069300000|2024-10-27 22:48:20|5837.7|5837|5837.7|5837|5837.7|5837|5837.7|5837|4
1730069310000|2024-10-27 22:48:30|5837.57|5836.87|5837.7|5837|5837.7|5837|5837.57|5836.87|8
1730069320000|2024-10-27 22:48:40|||||||||5
1730069330000|2024-10-27 22:48:50|||||||||12
1730069340000|2024-10-27 22:49:00|5837.45|5836.75|5837.7|5837|5837.7|5837|5837.45|5836.75|12
1730069360000|2024-10-27 22:49:20|||||||||6
1730069370000|2024-10-27 22:49:30|5837.95|5837.25|5837.95|5837.25|5837.95|5837.25|5837.82|5837.12|11
1730069380000|2024-10-27 22:49:40|5837.7|5837|5837.7|5837|5837.7|5837|5837.7|5837|6
1730069390000|2024-10-27 22:49:50|||||||||10
1730069400000|2024-10-27 22:50:00|5837.57|5836.87|5837.45|5836.75|5837.57|5836.87|5837.45|5836.75|31
1730069410000|2024-10-27 22:50:10|5836.95|5836.25|5836.95|5836.25|5836.95|5836.25|5836.95|5836.25|28
1730069420000|2024-10-27 22:50:20|5836.7|5836|5836.7|5836|5836.7|5836|5836.7|5836|21
1730069430000|2024-10-27 22:50:30|5836.57|5835.87|5836.7|5836|5836.7|5836|5836.57|5835.87|20
1730069440000|2024-10-27 22:50:40|||||||||5
1730069450000|2024-10-27 22:50:50|5836.57|5835.87|5836.7|5836|5836.7|5836|5836.45|5835.75|37
1730069460000|2024-10-27 22:51:00|5836.45|5835.75|5836.2|5835.5|5836.45|5835.75|5836.2|5835.5|36
1730069470000|2024-10-27 22:51:10|5836.07|5835.37|5836.07|5835.37|5836.07|5835.37|5835.95|5835.25|87
1730069480000|2024-10-27 22:51:20|5836.2|5835.5|5836.45|5835.75|5836.45|5835.75|5835.95|5835.25|18
1730069490000|2024-10-27 22:51:30|5836.32|5835.62|5836.2|5835.5|5836.45|5835.75|5836.2|5835.5|21
1730069500000|2024-10-27 22:51:40|5836.32|5835.62|5836.45|5835.75|5836.45|5835.75|5836.32|5835.62|6
1730069510000|2024-10-27 22:51:50|5836.32|5835.62|5836.2|5835.5|5836.45|5835.75|5836.2|5835.5|6
1730069520000|2024-10-27 22:52:00|5836.45|5835.75|5836.7|5836|5836.7|5836|5836.45|5835.75|53
1730069530000|2024-10-27 22:52:10|5836.2|5835.5|5836.45|5835.75|5836.45|5835.75|5836.2|5835.5|74
1730069540000|2024-10-27 22:52:20|5836.32|5835.62|5836.2|5835.5|5836.32|5835.62|5836.2|5835.5|36
1730069560000|2024-10-27 22:52:40|5836.45|5835.75|5836.7|5836|5836.7|5836|5836.45|5835.75|38
1730069570000|2024-10-27 22:52:50|||||||||7
1730069590000|2024-10-27 22:53:10|5836.45|5835.75|5836.45|5835.75|5836.7|5836|5836.45|5835.75|51
1730069600000|2024-10-27 22:53:20|5836.7|5836|5836.45|5835.75|5836.7|5836|5836.45|5835.75|27
1730069610000|2024-10-27 22:53:30|5836.57|5835.87|5836.45|5835.75|5836.57|5835.87|5836.45|5835.75|9
1730069620000|2024-10-27 22:53:40|5836.57|5835.87|5836.45|5835.75|5836.7|5836|5836.45|5835.75|9
1730069650000|2024-10-27 22:54:10|5836.2|5835.5|5836.2|5835.5|5836.2|5835.5|5836.2|5835.5|33
1730069690000|2024-10-27 22:54:50|5836.45|5835.75|5836.45|5835.75|5836.45|5835.75|5836.45|5835.75|23
1730069700000|2024-10-27 22:55:00|5836.2|5835.5|5836.45|5835.75|5836.45|5835.75|5836.2|5835.5|33
1730069710000|2024-10-27 22:55:10|||||||||1
1730069720000|2024-10-27 22:55:20|5836.2|5835.5|5836.2|5835.5|5836.2|5835.5|5836.2|5835.5|12
1730069740000|2024-10-27 22:55:40|||||||||9
1730069750000|2024-10-27 22:55:50|||||||||1
1730069760000|2024-10-27 22:56:00|5836.07|5835.37|5835.95|5835.25|5836.07|5835.37|5835.95|5835.25|12
1730069770000|2024-10-27 22:56:10|5836.2|5835.5|5835.95|5835.25|5836.2|5835.5|5835.95|5835.25|60
1730069790000|2024-10-27 22:56:30|||||||||5
1730069800000|2024-10-27 22:56:40|5835.82|5835.12|5835.7|5835|5835.82|5835.12|5835.7|5835|36
1730069810000|2024-10-27 22:56:50|5835.82|5835.12|5835.7|5835|5835.95|5835.25|5835.7|5835|22
1730069820000|2024-10-27 22:57:00|||||||||2
1730069830000|2024-10-27 22:57:10|5835.82|5835.12|5835.7|5835|5835.95|5835.25|5835.7|5835|23
1730069840000|2024-10-27 22:57:20|5835.95|5835.25|5835.95|5835.25|5835.95|5835.25|5835.95|5835.25|4
1730069850000|2024-10-27 22:57:30|5835.7|5835|5835.7|5835|5835.7|5835|5835.7|5835|22
1730069860000|2024-10-27 22:57:40|5835.82|5835.12|5835.7|5835|5835.95|5835.25|5835.7|5835|8
1730069880000|2024-10-27 22:58:00|||||||||1
1730069890000|2024-10-27 22:58:10|||||||||9
1730069900000|2024-10-27 22:58:20|5835.95|5835.25|5835.95|5835.25|5835.95|5835.25|5835.95|5835.25|16
1730069910000|2024-10-27 22:58:30|5835.82|5835.12|5835.95|5835.25|5835.95|5835.25|5835.7|5835|12
1730069920000|2024-10-27 22:58:40|5836.45|5835.75|5836.45|5835.75|5836.45|5835.75|5836.45|5835.75|174
1730069930000|2024-10-27 22:58:50|||||||||13
1730069940000|2024-10-27 22:59:00|5836.7|5836|5836.95|5836.25|5837.2|5836.5|5836.7|5836|53
1730069950000|2024-10-27 22:59:10|5837.07|5836.37|5837.2|5836.5|5837.2|5836.5|5836.95|5836.25|10
1730069960000|2024-10-27 22:59:20|||||||||47
1730069970000|2024-10-27 22:59:30|||||||||5
1730069990000|2024-10-27 22:59:50|||||||||18
1730070000000|2024-10-27 23:00:00|5837.45|5836.75|5837.7|5837|5837.95|5837.25|5837.45|5836.75|107
1730070010000|2024-10-27 23:00:10|5837.82|5837.12|5837.45|5836.75|5837.82|5837.12|5837.45|5836.75|17
1730070020000|2024-10-27 23:00:20|5837.57|5836.87|5837.7|5837|5837.7|5837|5837.57|5836.87|11
1730070030000|2024-10-27 23:00:30|||||||||1
1730070040000|2024-10-27 23:00:40|5837.45|5836.75|5837.45|5836.75|5837.45|5836.75|5837.45|5836.75|15
1730070050000|2024-10-27 23:00:50|5837.7|5837|5837.7|5837|5837.7|5837|5837.7|5837|21
1730070060000|2024-10-27 23:01:00|5837.45|5836.75|5837.45|5836.75|5837.45|5836.75|5837.45|5836.75|24
1730070070000|2024-10-27 23:01:10|5837.32|5836.62|5836.45|5835.75|5837.32|5836.62|5836.45|5835.75|54
1730070080000|2024-10-27 23:01:20|5836.7|5836|5836.45|5835.75|5836.7|5836|5836.32|5835.62|43
1730070090000|2024-10-27 23:01:30|5836.32|5835.62|5836.95|5836.25|5836.95|5836.25|5836.32|5835.62|18
1730070100000|2024-10-27 23:01:40|5836.82|5836.12|5836.95|5836.25|5836.95|5836.25|5836.7|5836|11
1730070110000|2024-10-27 23:01:50|5836.82|5836.12|5836.45|5835.75|5836.82|5836.12|5836.45|5835.75|11
1730070120000|2024-10-27 23:02:00|5836.57|5835.87|5836.7|5836|5836.7|5836|5836.45|5835.75|20
1730070130000|2024-10-27 23:02:10|5836.57|5835.87|5836.45|5835.75|5836.57|5835.87|5836.45|5835.75|1
1730070140000|2024-10-27 23:02:20|5836.57|5835.87|5836.7|5836|5836.7|5836|5836.57|5835.87|6
1730070150000|2024-10-27 23:02:30|5836.57|5835.87|5836.7|5836|5836.7|5836|5836.45|5835.75|10
1730070160000|2024-10-27 23:02:40|5837.2|5836.5|5837.2|5836.5|5837.2|5836.5|5837.2|5836.5|24
1730070170000|2024-10-27 23:02:50|5837.07|5836.37|5837.2|5836.5|5837.2|5836.5|5837.07|5836.37|6
1730070180000|2024-10-27 23:03:00|||||||||2
1730070190000|2024-10-27 23:03:10|5836.95|5836.25|5836.95|5836.25|5836.95|5836.25|5836.95|5836.25|19
1730070200000|2024-10-27 23:03:20|5836.7|5836|5836.7|5836|5836.7|5836|5836.7|5836|21
1730070210000|2024-10-27 23:03:30|5836.95|5836.25|5836.7|5836|5836.95|5836.25|5836.7|5836|32
1730070220000|2024-10-27 23:03:40|5836.82|5836.12|5836.95|5836.25|5836.95|5836.25|5836.7|5836|6
1730070230000|2024-10-27 23:03:50|||||||||3
1730070250000|2024-10-27 23:04:10|5836.7|5836|5835.7|5835|5836.7|5836|5835.57|5834.87|105
1730070260000|2024-10-27 23:04:20|5835.57|5834.87|5835.95|5835.25|5835.95|5835.25|5835.45|5834.75|24
1730070270000|2024-10-27 23:04:30|5835.7|5835|5835.95|5835.25|5835.95|5835.25|5835.7|5835|87
1730070280000|2024-10-27 23:04:40|||||||||2
1730070290000|2024-10-27 23:04:50|5836.07|5835.37|5836.45|5835.75|5836.45|5835.75|5836.07|5835.37|28
1730070300000|2024-10-27 23:05:00|5836.32|5835.62|5835.95|5835.25|5836.32|5835.62|5835.95|5835.25|14
1730070310000|2024-10-27 23:05:10|5836.2|5835.5|5836.2|5835.5|5836.2|5835.5|5836.2|5835.5|10
1730070320000|2024-10-27 23:05:20|||||||||3
1730070330000|2024-10-27 23:05:30|5835.95|5835.25|5836.07|5835.37|5836.07|5835.37|5835.95|5835.25|4
1730070340000|2024-10-27 23:05:40|5835.95|5835.25|5836.2|5835.5|5836.2|5835.5|5835.95|5835.25|2
1730070350000|2024-10-27 23:05:50|5836.07|5835.37|5835.95|5835.25|5836.2|5835.5|5835.95|5835.25|27
1730070360000|2024-10-27 23:06:00|5836.07|5835.37|5835.95|5835.25|5836.2|5835.5|5835.95|5835.25|4
1730070380000|2024-10-27 23:06:20|||||||||4
1730070410000|2024-10-27 23:06:50|||||||||13
1730070420000|2024-10-27 23:07:00|5836.2|5835.5|5836.2|5835.5|5836.2|5835.5|5836.2|5835.5|4
1730070430000|2024-10-27 23:07:10|5836.32|5835.62|5836.45|5835.75|5836.45|5835.75|5836.32|5835.62|4
1730070440000|2024-10-27 23:07:20|5836.2|5835.5|5836.2|5835.5|5836.2|5835.5|5836.2|5835.5|9
1730070450000|2024-10-27 23:07:30|||||||||2
1730070480000|2024-10-27 23:08:00|||||||||17
1730070500000|2024-10-27 23:08:20|||||||||3
1730070510000|2024-10-27 23:08:30|5836.07|5835.37|5835.45|5834.75|5836.07|5835.37|5835.2|5834.5|113
1730070520000|2024-10-27 23:08:40|5835.57|5834.87|5835.95|5835.25|5835.95|5835.25|5835.57|5834.87|9
1730070530000|2024-10-27 23:08:50|5835.82|5835.12|5835.7|5835|5835.82|5835.12|5835.7|5835|4
1730070550000|2024-10-27 23:09:10|||||||||1
1730070570000|2024-10-27 23:09:30|5835.95|5835.25|5836.07|5835.37|5836.07|5835.37|5835.95|5835.25|10
1730070580000|2024-10-27 23:09:40|5835.95|5835.25|5835.95|5835.25|5835.95|5835.25|5835.95|5835.25|6
1730070610000|2024-10-27 23:10:10|||||||||7
1730070630000|2024-10-27 23:10:30|5835.82|5835.12|5835.95|5835.25|5835.95|5835.25|5835.82|5835.12|10
1730070640000|2024-10-27 23:10:40|5835.82|5835.12|5835.7|5835|5835.82|5835.12|5835.7|5835|13
1730070650000|2024-10-27 23:10:50|5835.82|5835.12|5835.7|5835|5835.95|5835.25|5835.45|5834.75|148
1730070660000|2024-10-27 23:11:00|5835.57|5834.87|5835.57|5834.87|5835.7|5835|5835.45|5834.75|38
1730070670000|2024-10-27 23:11:10|5835.7|5835|5835.45|5834.75|5835.7|5835|5835.45|5834.75|8
1730070690000|2024-10-27 23:11:30|||||||||2
1730070710000|2024-10-27 23:11:50|||||||||8
1730070720000|2024-10-27 23:12:00|5835.57|5834.87|5836.2|5835.5|5836.2|5835.5|5835.57|5834.87|30
1730070730000|2024-10-27 23:12:10|5835.95|5835.25|5835.95|5835.25|5835.95|5835.25|5835.7|5835|23
1730070740000|2024-10-27 23:12:20|||||||||4
1730070750000|2024-10-27 23:12:30|5836.2|5835.5|5836.2|5835.5|5836.2|5835.5|5836.2|5835.5|2
1730070760000|2024-10-27 23:12:40|5836.45|5835.75|5836.2|5835.5|5836.45|5835.75|5836.2|5835.5|10
1730070780000|2024-10-27 23:13:00|5836.45|5835.75|5836.45|5835.75|5836.45|5835.75|5836.45|5835.75|7
1730070790000|2024-10-27 23:13:10|5836.32|5835.62|5836.2|5835.5|5836.32|5835.62|5836.2|5835.5|13
1730070800000|2024-10-27 23:13:20|5836.07|5835.37|5835.95|5835.25|5836.07|5835.37|5835.95|5835.25|8
1730070830000|2024-10-27 23:13:50|||||||||14
1730070840000|2024-10-27 23:14:00|||||||||3
1730070850000|2024-10-27 23:14:10|5835.82|5835.12|5835.95|5835.25|5835.95|5835.25|5835.7|5835|13
1730070860000|2024-10-27 23:14:20|5836.2|5835.5|5836.2|5835.5|5836.2|5835.5|5836.2|5835.5|8
1730070870000|2024-10-27 23:14:30|5836.32|5835.62|5836.45|5835.75|5836.45|5835.75|5836.32|5835.62|25
1730070890000|2024-10-27 23:14:50|5836.2|5835.5|5836.2|5835.5|5836.2|5835.5|5836.2|5835.5|9
1730070900000|2024-10-27 23:15:00|5836.32|5835.62|5836.7|5836|5836.95|5836.25|5836.32|5835.62|55
1730070910000|2024-10-27 23:15:10|5836.95|5836.25|5836.95|5836.25|5836.95|5836.25|5836.95|5836.25|3
1730070920000|2024-10-27 23:15:20|5836.82|5836.12|5836.7|5836|5836.82|5836.12|5836.7|5836|4
1730070940000|2024-10-27 23:15:40|5836.45|5835.75|5836.7|5836|5836.7|5836|5836.45|5835.75|23
1730070950000|2024-10-27 23:15:50|5836.95|5836.25|5836.95|5836.25|5836.95|5836.25|5836.95|5836.25|7
1730070960000|2024-10-27 23:16:00|5837.2|5836.5|5837.2|5836.5|5837.2|5836.5|5836.95|5836.25|43
1730070970000|2024-10-27 23:16:10|||||||||4
1730070980000|2024-10-27 23:16:20|5837.45|5836.75|5837.7|5837|5837.7|5837|5837.45|5836.75|25
1730070990000|2024-10-27 23:16:30|||||||||6
1730071000000|2024-10-27 23:16:40|5837.57|5836.87|5837.45|5836.75|5837.57|5836.87|5837.45|5836.75|11
1730071010000|2024-10-27 23:16:50|5837.7|5837|5837.45|5836.75|5837.7|5837|5837.45|5836.75|9
1730071030000|2024-10-27 23:17:10|5837.32|5836.62|5837.45|5836.75|5837.45|5836.75|5837.32|5836.62|19
1730071040000|2024-10-27 23:17:20|5837.7|5837|5837.7|5837|5837.7|5837|5837.7|5837|22
1730071060000|2024-10-27 23:17:40|5837.57|5836.87|5837.7|5837|5837.7|5837|5837.45|5836.75|6
1730071070000|2024-10-27 23:17:50|||||||||4
1730071080000|2024-10-27 23:18:00|||||||||21
1730071090000|2024-10-27 23:18:10|5837.95|5837.25|5837.95|5837.25|5837.95|5837.25|5837.95|5837.25|30
1730071100000|2024-10-27 23:18:20|||||||||8
1730071110000|2024-10-27 23:18:30|5838.07|5837.37|5838.2|5837.5|5838.2|5837.5|5838.07|5837.37|20
1730071120000|2024-10-27 23:18:40|5838.45|5837.75|5838.7|5838|5839.2|5838.5|5838.45|5837.75|150
1730071130000|2024-10-27 23:18:50|5838.82|5838.12|5838.95|5838.25|5838.95|5838.25|5838.7|5838|25
1730071140000|2024-10-27 23:19:00|5838.82|5838.12|5838.7|5838|5838.82|5838.12|5838.7|5838|10
1730071150000|2024-10-27 23:19:10|5838.45|5837.75|5838.95|5838.25|5838.95|5838.25|5838.45|5837.75|59
1730071160000|2024-10-27 23:19:20|5838.7|5838|5838.7|5838|5838.7|5838|5838.45|5837.75|37
1730071170000|2024-10-27 23:19:30|5838.82|5838.12|5838.82|5838.12|5838.95|5838.25|5838.7|5838|43
1730071180000|2024-10-27 23:19:40|5838.7|5838|5838.7|5838|5838.95|5838.25|5838.7|5838|17
1730071190000|2024-10-27 23:19:50|||||||||1
1730071200000|2024-10-27 23:20:00|5838.57|5837.87|5838.45|5837.75|5838.57|5837.87|5838.45|5837.75|10
1730071210000|2024-10-27 23:20:10|5838.32|5837.62|5837.95|5837.25|5838.32|5837.62|5837.95|5837.25|29
1730071230000|2024-10-27 23:20:30|5838.07|5837.37|5838.2|5837.5|5838.2|5837.5|5838.07|5837.37|19
1730071240000|2024-10-27 23:20:40|5838.32|5837.62|5838.2|5837.5|5838.45|5837.75|5838.2|5837.5|21
1730071260000|2024-10-27 23:21:00|||||||||28
1730071270000|2024-10-27 23:21:10|5838.07|5837.37|5837.95|5837.25|5838.07|5837.37|5837.95|5837.25|14
1730071280000|2024-10-27 23:21:20|5837.7|5837|5837.7|5837|5837.7|5837|5837.7|5837|25
1730071290000|2024-10-27 23:21:30|5837.57|5836.87|5837.57|5836.87|5837.57|5836.87|5837.57|5836.87|31
1730071300000|2024-10-27 23:21:40|5837.7|5837|5837.7|5837|5837.7|5837|5837.57|5836.87|2
1730071310000|2024-10-27 23:21:50|||||||||10
1730071330000|2024-10-27 23:22:10|5837.82|5837.12|5837.82|5837.12|5837.82|5837.12|5837.7|5837|7
1730071340000|2024-10-27 23:22:20|5837.7|5837|5837.7|5837|5837.7|5837|5837.7|5837|3
1730071350000|2024-10-27 23:22:30|5837.57|5836.87|5837.45|5836.75|5837.57|5836.87|5837.45|5836.75|10
1730071360000|2024-10-27 23:22:40|5837.7|5837|5837.7|5837|5837.7|5837|5837.57|5836.87|14
1730071370000|2024-10-27 23:22:50|5837.57|5836.87|5837.7|5837|5837.7|5837|5837.45|5836.75|5
1730071380000|2024-10-27 23:23:00|5837.57|5836.87|5837.45|5836.75|5837.7|5837|5837.45|5836.75|3
1730071390000|2024-10-27 23:23:10|||||||||2
1730071440000|2024-10-27 23:24:00|5837.57|5836.87|5837.95|5837.25|5837.95|5837.25|5837.57|5836.87|44
1730071450000|2024-10-27 23:24:10|5838.07|5837.37|5838.07|5837.37|5838.07|5837.37|5837.95|5837.25|5
1730071460000|2024-10-27 23:24:20|5837.95|5837.25|5837.95|5837.25|5838.07|5837.37|5837.95|5837.25|0
1730071470000|2024-10-27 23:24:30|5838.07|5837.37|5837.95|5837.25|5838.2|5837.5|5837.95|5837.25|6
1730071480000|2024-10-27 23:24:40|5837.7|5837|5837.7|5837|5837.82|5837.12|5837.7|5837|5
1730071490000|2024-10-27 23:24:50|5837.57|5836.87|5837.45|5836.75|5837.57|5836.87|5837.45|5836.75|6
1730071500000|2024-10-27 23:25:00|5837.57|5836.87|5837.45|5836.75|5837.57|5836.87|5837.45|5836.75|1
1730071510000|2024-10-27 23:25:10|||||||||3
1730071530000|2024-10-27 23:25:30|5837.32|5836.62|5837.2|5836.5|5837.32|5836.62|5837.2|5836.5|7
1730071550000|2024-10-27 23:25:50|5837.07|5836.37|5837.2|5836.5|5837.2|5836.5|5837.07|5836.37|7
1730071560000|2024-10-27 23:26:00|||||||||1
1730071570000|2024-10-27 23:26:10|||||||||2
1730071590000|2024-10-27 23:26:30|5837.32|5836.62|5837.45|5836.75|5837.45|5836.75|5837.32|5836.62|13
1730071620000|2024-10-27 23:27:00|5837.2|5836.5|5837.45|5836.75|5837.45|5836.75|5837.2|5836.5|13
1730071630000|2024-10-27 23:27:10|5837.32|5836.62|5837.2|5836.5|5837.32|5836.62|5837.2|5836.5|0
1730071640000|2024-10-27 23:27:20|5837.07|5836.37|5837.45|5836.75|5837.45|5836.75|5837.07|5836.37|44
1730071650000|2024-10-27 23:27:30|5837.7|5837|5837.7|5837|5837.7|5837|5837.7|5837|14
1730071660000|2024-10-27 23:27:40|5837.82|5837.12|5838.2|5837.5|5838.2|5837.5|5837.82|5837.12|21
1730071670000|2024-10-27 23:27:50|5838.07|5837.37|5837.95|5837.25|5838.2|5837.5|5837.95|5837.25|3
1730071680000|2024-10-27 23:28:00|5837.82|5837.12|5837.82|5837.12|5837.82|5837.12|5837.82|5837.12|2
1730071690000|2024-10-27 23:28:10|5837.7|5837|5837.7|5837|5837.7|5837|5837.45|5836.75|12
1730071700000|2024-10-27 23:28:20|||||||||3
1730071710000|2024-10-27 23:28:30|5837.95|5837.25|5838.45|5837.75|5838.45|5837.75|5837.95|5837.25|36
1730071720000|2024-10-27 23:28:40|5838.2|5837.5|5838.2|5837.5|5838.2|5837.5|5838.2|5837.5|24
1730071730000|2024-10-27 23:28:50|5837.95|5837.25|5838.07|5837.37|5838.07|5837.37|5837.95|5837.25|13
1730071740000|2024-10-27 23:29:00|5837.95|5837.25|5837.95|5837.25|5838.2|5837.5|5837.95|5837.25|3
1730071750000|2024-10-27 23:29:10|5837.7|5837|5837.7|5837|5837.7|5837|5837.7|5837|6
1730071760000|2024-10-27 23:29:20|5837.57|5836.87|5837.7|5837|5837.7|5837|5837.45|5836.75|17
1730071770000|2024-10-27 23:29:30|||||||||2
1730071780000|2024-10-27 23:29:40|||||||||2
1730071800000|2024-10-27 23:30:00|5837.57|5836.87|5836.95|5836.25|5837.57|5836.87|5836.95|5836.25|45
1730071810000|2024-10-27 23:30:10|5837.2|5836.5|5837.2|5836.5|5837.2|5836.5|5837.2|5836.5|13
1730071820000|2024-10-27 23:30:20|5837.45|5836.75|5837.2|5836.5|5837.45|5836.75|5837.2|5836.5|40
1730071830000|2024-10-27 23:30:30|5837.32|5836.62|5837.7|5837|5837.7|5837|5837.2|5836.5|16
1730071840000|2024-10-27 23:30:40|5837.2|5836.5|5837.2|5836.5|5837.2|5836.5|5837.2|5836.5|34
1730071850000|2024-10-27 23:30:50|5837.32|5836.62|5837.2|5836.5|5837.45|5836.75|5837.2|5836.5|33
1730071860000|2024-10-27 23:31:00|5837.32|5836.62|5837.2|5836.5|5837.45|5836.75|5837.2|5836.5|23
1730071870000|2024-10-27 23:31:10|||||||||8
1730071880000|2024-10-27 23:31:20|5836.95|5836.25|5837.2|5836.5|5837.2|5836.5|5836.95|5836.25|34
1730071890000|2024-10-27 23:31:30|5837.45|5836.75|5837.95|5837.25|5837.95|5837.25|5837.45|5836.75|44
1730071900000|2024-10-27 23:31:40|5837.7|5837|5837.32|5836.62|5837.7|5837|5837.2|5836.5|52
1730071910000|2024-10-27 23:31:50|5837.2|5836.5|5837.2|5836.5|5837.32|5836.62|5837.2|5836.5|0
1730071920000|2024-10-27 23:32:00|||||||||29
1730071930000|2024-10-27 23:32:10|5837.32|5836.62|5837.45|5836.75|5837.45|5836.75|5837.32|5836.62|5
1730071940000|2024-10-27 23:32:20|5837.2|5836.5|5837.45|5836.75|5837.45|5836.75|5837.2|5836.5|10
1730071950000|2024-10-27 23:32:30|||||||||14
1730071960000|2024-10-27 23:32:40|5837.7|5837|5837.7|5837|5837.7|5837|5837.7|5837|11
1730071980000|2024-10-27 23:33:00|5837.82|5837.12|5837.95|5837.25|5837.95|5837.25|5837.82|5837.12|10
1730071990000|2024-10-27 23:33:10|5837.82|5837.12|5837.95|5837.25|5837.95|5837.25|5837.7|5837|12
1730072000000|2024-10-27 23:33:20|5837.82|5837.12|5837.95|5837.25|5837.95|5837.25|5837.7|5837|15
1730072010000|2024-10-27 23:33:30|||||||||4
1730072020000|2024-10-27 23:33:40|||||||||6
1730072030000|2024-10-27 23:33:50|5837.82|5837.12|5837.7|5837|5837.82|5837.12|5837.7|5837|10
1730072040000|2024-10-27 23:34:00|||||||||2
1730072050000|2024-10-27 23:34:10|||||||||5
1730072060000|2024-10-27 23:34:20|5837.82|5837.12|5837.45|5836.75|5837.95|5837.25|5837.45|5836.75|25
1730072070000|2024-10-27 23:34:30|5837.7|5837|5837.45|5836.75|5837.7|5837|5837.45|5836.75|12
1730072080000|2024-10-27 23:34:40|||||||||1
1730072090000|2024-10-27 23:34:50|||||||||6
1730072100000|2024-10-27 23:35:00|5837.2|5836.5|5837.2|5836.5|5837.2|5836.5|5837.2|5836.5|12
1730072110000|2024-10-27 23:35:10|5837.45|5836.75|5837.2|5836.5|5837.45|5836.75|5837.2|5836.5|16
1730072120000|2024-10-27 23:35:20|5837.32|5836.62|5837.7|5837|5837.7|5837|5837.32|5836.62|14
1730072140000|2024-10-27 23:35:40|5837.45|5836.75|5837.7|5837|5837.7|5837|5837.45|5836.75|44
1730072160000|2024-10-27 23:36:00|5837.57|5836.87|5837.57|5836.87|5837.57|5836.87|5837.57|5836.87|2
1730072170000|2024-10-27 23:36:10|5837.7|5837|5837.7|5837|5837.7|5837|5837.7|5837|1
1730072180000|2024-10-27 23:36:20|5837.57|5836.87|5837.45|5836.75|5837.7|5837|5837.45|5836.75|7
1730072200000|2024-10-27 23:36:40|||||||||10
1730072210000|2024-10-27 23:36:50|5837.2|5836.5|5837.2|5836.5|5837.2|5836.5|5837.2|5836.5|7
1730072220000|2024-10-27 23:37:00|||||||||1
1730072240000|2024-10-27 23:37:20|5836.95|5836.25|5837.2|5836.5|5837.2|5836.5|5836.95|5836.25|34
1730072250000|2024-10-27 23:37:30|5837.07|5836.37|5837.2|5836.5|5837.2|5836.5|5837.07|5836.37|9
1730072260000|2024-10-27 23:37:40|5837.07|5836.37|5836.57|5835.87|5837.07|5836.37|5836.57|5835.87|21
1730072270000|2024-10-27 23:37:50|5836.45|5835.75|5836.7|5836|5836.7|5836|5836.45|5835.75|14
1730072290000|2024-10-27 23:38:10|5836.57|5835.87|5836.7|5836|5836.7|5836|5836.45|5835.75|11
1730072310000|2024-10-27 23:38:30|5836.95|5836.25|5836.7|5836|5836.95|5836.25|5836.7|5836|15
1730072320000|2024-10-27 23:38:40|5836.95|5836.25|5836.95|5836.25|5836.95|5836.25|5836.95|5836.25|7
1730072330000|2024-10-27 23:38:50|||||||||1
1730072350000|2024-10-27 23:39:10|5837.07|5836.37|5836.95|5836.25|5837.2|5836.5|5836.95|5836.25|13
1730072360000|2024-10-27 23:39:20|5837.07|5836.37|5837.2|5836.5|5837.2|5836.5|5837.07|5836.37|3
1730072380000|2024-10-27 23:39:40|5837.45|5836.75|5837.45|5836.75|5837.45|5836.75|5837.45|5836.75|7
1730072390000|2024-10-27 23:39:50|5837.32|5836.62|5837.45|5836.75|5837.45|5836.75|5837.2|5836.5|21
1730072400000|2024-10-27 23:40:00|||||||||32
1730072410000|2024-10-27 23:40:10|5837.32|5836.62|5837.45|5836.75|5837.45|5836.75|5837.32|5836.62|3
1730072420000|2024-10-27 23:40:20|||||||||2
1730072440000|2024-10-27 23:40:40|5837.32|5836.62|5837.45|5836.75|5837.45|5836.75|5837.32|5836.62|7
1730072450000|2024-10-27 23:40:50|5837.2|5836.5|5837.2|5836.5|5837.2|5836.5|5837.2|5836.5|4
1730072460000|2024-10-27 23:41:00|5837.07|5836.37|5836.95|5836.25|5837.07|5836.37|5836.95|5836.25|10
1730072480000|2024-10-27 23:41:20|||||||||3
1730072490000|2024-10-27 23:41:30|5836.82|5836.12|5836.95|5836.25|5836.95|5836.25|5836.7|5836|33
1730072500000|2024-10-27 23:41:40|5836.82|5836.12|5836.7|5836|5836.82|5836.12|5836.7|5836|12
1730072510000|2024-10-27 23:41:50|||||||||1
1730072520000|2024-10-27 23:42:00|5836.57|5835.87|5836.45|5835.75|5836.57|5835.87|5836.45|5835.75|7
1730072530000|2024-10-27 23:42:10|5836.7|5836|5836.7|5836|5836.7|5836|5836.7|5836|13
1730072540000|2024-10-27 23:42:20|5836.57|5835.87|5836.45|5835.75|5836.7|5836|5836.45|5835.75|5
1730072550000|2024-10-27 23:42:30|5836.57|5835.87|5836.45|5835.75|5836.7|5836|5836.45|5835.75|10
1730072560000|2024-10-27 23:42:40|5836.57|5835.87|5836.7|5836|5836.7|5836|5836.57|5835.87|2
1730072580000|2024-10-27 23:43:00|5836.45|5835.75|5836.45|5835.75|5836.45|5835.75|5836.45|5835.75|3
1730072590000|2024-10-27 23:43:10|5836.7|5836|5836.45|5835.75|5836.7|5836|5836.45|5835.75|14
1730072600000|2024-10-27 23:43:20|||||||||3
1730072620000|2024-10-27 23:43:40|||||||||18
1730072630000|2024-10-27 23:43:50|5836.2|5835.5|5836.45|5835.75|5836.45|5835.75|5836.2|5835.5|6
1730072650000|2024-10-27 23:44:10|||||||||17
1730072660000|2024-10-27 23:44:20|5836.32|5835.62|5836.32|5835.62|5836.45|5835.75|5836.32|5835.62|16
1730072670000|2024-10-27 23:44:30|5836.2|5835.5|5836.2|5835.5|5836.2|5835.5|5836.2|5835.5|5
1730072680000|2024-10-27 23:44:40|5836.32|5835.62|5836.32|5835.62|5836.32|5835.62|5836.2|5835.5|10
1730072690000|2024-10-27 23:44:50|5836.45|5835.75|5836.45|5835.75|5836.45|5835.75|5836.45|5835.75|11
1730072700000|2024-10-27 23:45:00|5836.57|5835.87|5836.45|5835.75|5836.57|5835.87|5836.2|5835.5|36
1730072710000|2024-10-27 23:45:10|5836.7|5836|5836.45|5835.75|5836.7|5836|5836.45|5835.75|31
1730072720000|2024-10-27 23:45:20|5836.2|5835.5|5836.45|5835.75|5836.45|5835.75|5836.2|5835.5|22
1730072730000|2024-10-27 23:45:30|5836.32|5835.62|5836.2|5835.5|5836.45|5835.75|5836.2|5835.5|39
1730072740000|2024-10-27 23:45:40|||||||||33
1730072750000|2024-10-27 23:45:50|5836.07|5835.37|5835.95|5835.25|5836.07|5835.37|5835.95|5835.25|14
1730072760000|2024-10-27 23:46:00|5835.45|5834.75|5835.45|5834.75|5835.45|5834.75|5835.2|5834.5|118
1730072770000|2024-10-27 23:46:10|5835.32|5834.62|5835.45|5834.75|5835.45|5834.75|5835.32|5834.62|15
1730072780000|2024-10-27 23:46:20|5835.57|5834.87|5835.45|5834.75|5835.7|5835|5835.45|5834.75|45
1730072790000|2024-10-27 23:46:30|5835.32|5834.62|5835.2|5834.5|5835.32|5834.62|5835.2|5834.5|9
1730072800000|2024-10-27 23:46:40|5835.07|5834.37|5834.7|5834|5835.07|5834.37|5833.95|5833.25|257
1730072810000|2024-10-27 23:46:50|5834.82|5834.12|5834.7|5834|5834.95|5834.25|5834.7|5834|40
1730072820000|2024-10-27 23:47:00|5834.45|5833.75|5834.7|5834|5834.7|5834|5833.95|5833.25|59
1730072830000|2024-10-27 23:47:10|5834.57|5833.87|5834.7|5834|5834.7|5834|5834.2|5833.5|54
1730072840000|2024-10-27 23:47:20|5834.57|5833.87|5834.7|5834|5834.7|5834|5834.45|5833.75|15
1730072850000|2024-10-27 23:47:30|5834.57|5833.87|5834.45|5833.75|5834.57|5833.87|5834.2|5833.5|21
1730072860000|2024-10-27 23:47:40|5834.57|5833.87|5834.45|5833.75|5834.7|5834|5834.45|5833.75|5
1730072870000|2024-10-27 23:47:50|5834.7|5834|5834.95|5834.25|5834.95|5834.25|5834.7|5834|36
1730072880000|2024-10-27 23:48:00|5835.2|5834.5|5834.95|5834.25|5835.2|5834.5|5834.95|5834.25|25
1730072890000|2024-10-27 23:48:10|5835.2|5834.5|5835.45|5834.75|5835.45|5834.75|5835.2|5834.5|18
1730072900000|2024-10-27 23:48:20|5835.32|5834.62|5835.2|5834.5|5835.45|5834.75|5835.2|5834.5|14
1730072910000|2024-10-27 23:48:30|5834.95|5834.25|5834.95|5834.25|5834.95|5834.25|5834.95|5834.25|7
1730072920000|2024-10-27 23:48:40|||||||||7
1730072930000|2024-10-27 23:48:50|5834.7|5834|5834.95|5834.25|5834.95|5834.25|5834.7|5834|24
1730072940000|2024-10-27 23:49:00|5834.82|5834.12|5834.7|5834|5834.95|5834.25|5834.7|5834|22
1730072960000|2024-10-27 23:49:20|5834.95|5834.25|5834.7|5834|5834.95|5834.25|5834.7|5834|44
1730072970000|2024-10-27 23:49:30|5834.45|5833.75|5834.45|5833.75|5834.57|5833.87|5834.32|5833.62|50
1730072980000|2024-10-27 23:49:40|5834.32|5833.62|5834.2|5833.5|5834.45|5833.75|5834.2|5833.5|20
1730072990000|2024-10-27 23:49:50|5834.32|5833.62|5834.7|5834|5834.7|5834|5834.32|5833.62|24
1730073000000|2024-10-27 23:50:00|5834.82|5834.12|5834.2|5833.5|5834.95|5834.25|5834.2|5833.5|45
1730073010000|2024-10-27 23:50:10|5834.07|5833.37|5834.2|5833.5|5834.2|5833.5|5833.95|5833.25|17
1730073020000|2024-10-27 23:50:20|||||||||3
1730073030000|2024-10-27 23:50:30|5834.32|5833.62|5834.2|5833.5|5834.32|5833.62|5834.2|5833.5|73
1730073040000|2024-10-27 23:50:40|5834.32|5833.62|5834.2|5833.5|5834.45|5833.75|5834.2|5833.5|23
1730073050000|2024-10-27 23:50:50|5834.07|5833.37|5833.95|5833.25|5834.07|5833.37|5833.7|5833|91
1730073060000|2024-10-27 23:51:00|5833.82|5833.12|5833.82|5833.12|5833.95|5833.25|5833.7|5833|33
1730073070000|2024-10-27 23:51:10|5833.95|5833.25|5833.7|5833|5833.95|5833.25|5833.7|5833|9
1730073080000|2024-10-27 23:51:20|5833.57|5832.87|5833.45|5832.75|5833.7|5833|5833.45|5832.75|19
1730073090000|2024-10-27 23:51:30|5833.57|5832.87|5833.7|5833|5833.7|5833|5833.45|5832.75|17
1730073100000|2024-10-27 23:51:40|5833.82|5833.12|5833.7|5833|5833.82|5833.12|5833.7|5833|30
1730073110000|2024-10-27 23:51:50|5833.95|5833.25|5834.2|5833.5|5834.2|5833.5|5833.95|5833.25|31
1730073120000|2024-10-27 23:52:00|5834.07|5833.37|5834.2|5833.5|5834.2|5833.5|5834.07|5833.37|14
1730073130000|2024-10-27 23:52:10|5834.07|5833.37|5834.2|5833.5|5834.2|5833.5|5833.95|5833.25|10
1730073140000|2024-10-27 23:52:20|5834.07|5833.37|5833.95|5833.25|5834.2|5833.5|5833.95|5833.25|11
1730073150000|2024-10-27 23:52:30|5833.7|5833|5833.95|5833.25|5833.95|5833.25|5833.7|5833|9
1730073160000|2024-10-27 23:52:40|5834.2|5833.5|5834.45|5833.75|5834.45|5833.75|5834.2|5833.5|14
1730073170000|2024-10-27 23:52:50|5834.2|5833.5|5834.2|5833.5|5834.2|5833.5|5834.2|5833.5|15
1730073180000|2024-10-27 23:53:00|5834.45|5833.75|5834.7|5834|5834.7|5834|5834.45|5833.75|26
1730073190000|2024-10-27 23:53:10|5834.45|5833.75|5834.45|5833.75|5834.45|5833.75|5834.45|5833.75|55
1730073200000|2024-10-27 23:53:20|5834.2|5833.5|5834.2|5833.5|5834.2|5833.5|5834.2|5833.5|9
1730073220000|2024-10-27 23:53:40|5834.07|5833.37|5833.95|5833.25|5834.2|5833.5|5833.95|5833.25|19
1730073230000|2024-10-27 23:53:50|5834.2|5833.5|5834.2|5833.5|5834.2|5833.5|5834.2|5833.5|13
1730073240000|2024-10-27 23:54:00|||||||||6
1730073250000|2024-10-27 23:54:10|5834.32|5833.62|5833.95|5833.25|5834.45|5833.75|5833.95|5833.25|14
1730073260000|2024-10-27 23:54:20|5834.07|5833.37|5834.2|5833.5|5834.2|5833.5|5834.07|5833.37|4
1730073290000|2024-10-27 23:54:50|5834.07|5833.37|5833.95|5833.25|5834.07|5833.37|5833.95|5833.25|15
1730073300000|2024-10-27 23:55:00|5834.07|5833.37|5834.2|5833.5|5834.45|5833.75|5834.07|5833.37|10
1730073320000|2024-10-27 23:55:20|5834.45|5833.75|5834.45|5833.75|5834.45|5833.75|5834.32|5833.62|11
1730073330000|2024-10-27 23:55:30|5834.32|5833.62|5834.2|5833.5|5834.32|5833.62|5834.2|5833.5|9
1730073340000|2024-10-27 23:55:40|||||||||9
1730073350000|2024-10-27 23:55:50|||||||||5
1730073360000|2024-10-27 23:56:00|5834.45|5833.75|5834.2|5833.5|5834.45|5833.75|5834.2|5833.5|11
1730073370000|2024-10-27 23:56:10|5834.07|5833.37|5834.2|5833.5|5834.2|5833.5|5834.07|5833.37|17
1730073380000|2024-10-27 23:56:20|5834.32|5833.62|5834.45|5833.75|5834.57|5833.87|5834.32|5833.62|18
1730073390000|2024-10-27 23:56:30|||||||||4
1730073420000|2024-10-27 23:57:00|5834.7|5834|5834.95|5834.25|5834.95|5834.25|5834.7|5834|51
1730073430000|2024-10-27 23:57:10|5835.2|5834.5|5835.2|5834.5|5835.2|5834.5|5835.2|5834.5|38
1730073440000|2024-10-27 23:57:20|5835.45|5834.75|5835.45|5834.75|5835.45|5834.75|5835.45|5834.75|16
1730073450000|2024-10-27 23:57:30|5835.2|5834.5|5835.45|5834.75|5835.45|5834.75|5835.2|5834.5|30
1730073460000|2024-10-27 23:57:40|||||||||1
1730073470000|2024-10-27 23:57:50|5835.57|5834.87|5835.45|5834.75|5835.7|5835|5835.45|5834.75|8
1730073480000|2024-10-27 23:58:00|||||||||17
1730073490000|2024-10-27 23:58:10|5835.57|5834.87|5835.7|5835|5835.7|5835|5835.45|5834.75|18
1730073500000|2024-10-27 23:58:20|5835.95|5835.25|5835.95|5835.25|5835.95|5835.25|5835.7|5835|63
1730073510000|2024-10-27 23:58:30|5835.7|5835|5835.45|5834.75|5835.7|5835|5835.45|5834.75|33
1730073530000|2024-10-27 23:58:50|5835.2|5834.5|5835.2|5834.5|5835.2|5834.5|5835.2|5834.5|19
1730073540000|2024-10-27 23:59:00|||||||||4
1730073550000|2024-10-27 23:59:10|||||||||6
1730073560000|2024-10-27 23:59:20|||||||||4
1730073570000|2024-10-27 23:59:30|5835.32|5834.62|5835.45|5834.75|5835.45|5834.75|5835.2|5834.5|23
1730073580000|2024-10-27 23:59:40|5835.7|5835|5835.7|5835|5835.7|5835|5835.7|5835|9
1730073590000|2024-10-27 23:59:50|5835.45|5834.75|5835.45|5834.75|5835.57|5834.87|5835.45|5834.75|14
1730073600000|2024-10-28 00:00:00|5835.2|5834.5|5835.2|5834.5|5835.2|5834.5|5834.95|5834.25|105
1730073610000|2024-10-28 00:00:10|5835.07|5834.37|5834.95|5834.25|5835.2|5834.5|5834.95|5834.25|27
1730073620000|2024-10-28 00:00:20|5835.2|5834.5|5835.2|5834.5|5835.2|5834.5|5834.95|5834.25|36
1730073630000|2024-10-28 00:00:30|5835.07|5834.37|5834.7|5834|5835.2|5834.5|5834.7|5834|26
1730073640000|2024-10-28 00:00:40|5834.95|5834.25|5834.95|5834.25|5834.95|5834.25|5834.7|5834|26
1730073650000|2024-10-28 00:00:50|5835.07|5834.37|5834.95|5834.25|5835.2|5834.5|5834.95|5834.25|23
1730073660000|2024-10-28 00:01:00|5834.7|5834|5834.7|5834|5834.95|5834.25|5834.7|5834|25
1730073670000|2024-10-28 00:01:10|5834.82|5834.12|5834.7|5834|5835.2|5834.5|5834.7|5834|34
1730073680000|2024-10-28 00:01:20|5834.95|5834.25|5834.95|5834.25|5834.95|5834.25|5834.7|5834|16
1730073690000|2024-10-28 00:01:30|5835.2|5834.5|5835.2|5834.5|5835.45|5834.75|5835.2|5834.5|24
1730073700000|2024-10-28 00:01:40|5835.32|5834.62|5834.95|5834.25|5835.32|5834.62|5834.95|5834.25|23
1730073710000|2024-10-28 00:01:50|5835.2|5834.5|5835.2|5834.5|5835.2|5834.5|5835.07|5834.37|22
1730073720000|2024-10-28 00:02:00|5835.45|5834.75|5835.7|5835|5835.7|5835|5835.45|5834.75|29
1730073730000|2024-10-28 00:02:10|5835.95|5835.25|5835.95|5835.25|5836.2|5835.5|5835.95|5835.25|50
1730073740000|2024-10-28 00:02:20|5835.7|5835|5835.7|5835|5835.7|5835|5835.7|5835|8
1730073750000|2024-10-28 00:02:30|5835.45|5834.75|5835.95|5835.25|5835.95|5835.25|5835.45|5834.75|35
1730073760000|2024-10-28 00:02:40|5836.07|5835.37|5835.7|5835|5836.07|5835.37|5835.7|5835|59
1730073770000|2024-10-28 00:02:50|||||||||2
1730073780000|2024-10-28 00:03:00|5835.82|5835.12|5835.82|5835.12|5835.95|5835.25|5835.7|5835|31
1730073790000|2024-10-28 00:03:10|5835.95|5835.25|5835.7|5835|5835.95|5835.25|5835.7|5835|9
1730073800000|2024-10-28 00:03:20|5835.57|5834.87|5835.95|5835.25|5835.95|5835.25|5835.57|5834.87|17
1730073810000|2024-10-28 00:03:30|5835.82|5835.12|5835.95|5835.25|5835.95|5835.25|5835.7|5835|21
1730073820000|2024-10-28 00:03:40|5835.82|5835.12|5835.95|5835.25|5835.95|5835.25|5835.82|5835.12|16
1730073830000|2024-10-28 00:03:50|5836.07|5835.37|5837.45|5836.75|5837.45|5836.75|5836.07|5835.37|120
1730073840000|2024-10-28 00:04:00|5837.7|5837|5837.45|5836.75|5837.7|5837|5837.45|5836.75|55
1730073850000|2024-10-28 00:04:10|5837.57|5836.87|5837.2|5836.5|5837.7|5837|5837.2|5836.5|38
1730073860000|2024-10-28 00:04:20|5837.45|5836.75|5837.57|5836.87|5837.57|5836.87|5837.45|5836.75|5
1730073870000|2024-10-28 00:04:30|5837.7|5837|5837.45|5836.75|5837.7|5837|5837.2|5836.5|90
1730073880000|2024-10-28 00:04:40|5837.2|5836.5|5837.2|5836.5|5837.2|5836.5|5837.2|5836.5|67
1730073890000|2024-10-28 00:04:50|5837.32|5836.62|5837.7|5837|5837.7|5837|5837.32|5836.62|33
1730073900000|2024-10-28 00:05:00|5837.45|5836.75|5837.45|5836.75|5837.7|5837|5837.45|5836.75|22
1730073910000|2024-10-28 00:05:10|5837.2|5836.5|5836.95|5836.25|5837.2|5836.5|5836.95|5836.25|47
1730073920000|2024-10-28 00:05:20|5836.82|5836.12|5836.95|5836.25|5836.95|5836.25|5836.7|5836|47
1730073930000|2024-10-28 00:05:30|5837.07|5836.37|5837.2|5836.5|5837.2|5836.5|5837.07|5836.37|10
1730073940000|2024-10-28 00:05:40|5837.45|5836.75|5837.45|5836.75|5837.45|5836.75|5837.2|5836.5|20
1730073950000|2024-10-28 00:05:50|5837.57|5836.87|5837.7|5837|5837.7|5837|5837.57|5836.87|19
1730073960000|2024-10-28 00:06:00|5837.95|5837.25|5839.2|5838.5|5839.2|5838.5|5837.95|5837.25|134
1730073970000|2024-10-28 00:06:10|5839.45|5838.75|5839.45|5838.75|5839.45|5838.75|5838.82|5838.12|159
1730073980000|2024-10-28 00:06:20|5839.32|5838.62|5839.45|5838.75|5839.45|5838.75|5839.2|5838.5|109
1730073990000|2024-10-28 00:06:30|5839.32|5838.62|5838.95|5838.25|5839.45|5838.75|5838.95|5838.25|43
1730074000000|2024-10-28 00:06:40|5839.07|5838.37|5839.2|5838.5|5839.2|5838.5|5838.95|5838.25|39
1730074010000|2024-10-28 00:06:50|5838.95|5838.25|5838.95|5838.25|5839.2|5838.5|5838.95|5838.25|21
1730074020000|2024-10-28 00:07:00|5839.2|5838.5|5840.45|5839.75|5840.7|5840|5838.95|5838.25|267
1730074030000|2024-10-28 00:07:10|5840.57|5839.87|5840.7|5840|5842.2|5841.5|5840.57|5839.87|730
1730074040000|2024-10-28 00:07:20|5840.57|5839.87|5840.7|5840|5840.95|5840.25|5840.2|5839.5|85
1730074050000|2024-10-28 00:07:30|5840.82|5840.12|5840.45|5839.75|5840.82|5840.12|5839.95|5839.25|139
1730074060000|2024-10-28 00:07:40|5840.2|5839.5|5840.2|5839.5|5840.45|5839.75|5840.2|5839.5|35
1730074070000|2024-10-28 00:07:50|5840.32|5839.62|5840.7|5840|5840.95|5840.25|5840.32|5839.62|51
1730074080000|2024-10-28 00:08:00|5840.95|5840.25|5840.95|5840.25|5840.95|5840.25|5840.7|5840|27
1730074090000|2024-10-28 00:08:10|5841.07|5840.37|5840.7|5840|5841.2|5840.5|5840.7|5840|66
1730074100000|2024-10-28 00:08:20|5840.45|5839.75|5839.95|5839.25|5840.7|5840|5839.95|5839.25|53
1730074110000|2024-10-28 00:08:30|5840.2|5839.5|5840.2|5839.5|5840.2|5839.5|5839.95|5839.25|16
1730074120000|2024-10-28 00:08:40|5840.07|5839.37|5840.45|5839.75|5840.7|5840|5840.07|5839.37|37
1730074130000|2024-10-28 00:08:50|5840.57|5839.87|5840.7|5840|5840.7|5840|5840.45|5839.75|27
1730074140000|2024-10-28 00:09:00|5840.82|5840.12|5840.7|5840|5840.95|5840.25|5840.7|5840|47
1730074150000|2024-10-28 00:09:10|5840.82|5840.12|5840.2|5839.5|5840.95|5840.25|5840.2|5839.5|120
1730074160000|2024-10-28 00:09:20|5840.45|5839.75|5840.95|5840.25|5840.95|5840.25|5840.45|5839.75|24
1730074170000|2024-10-28 00:09:30|5841.07|5840.37|5841.45|5840.75|5841.45|5840.75|5841.07|5840.37|17
1730074180000|2024-10-28 00:09:40|5841.57|5840.87|5841.2|5840.5|5841.57|5840.87|5841.2|5840.5|22
1730074190000|2024-10-28 00:09:50|5840.95|5840.25|5840.7|5840|5840.95|5840.25|5840.7|5840|14
1730074200000|2024-10-28 00:10:00|5840.45|5839.75|5840.2|5839.5|5840.57|5839.87|5840.2|5839.5|40
1730074210000|2024-10-28 00:10:10|5840.32|5839.62|5840.45|5839.75|5840.45|5839.75|5840.2|5839.5|25
1730074220000|2024-10-28 00:10:20|5840.2|5839.5|5840.2|5839.5|5840.45|5839.75|5840.2|5839.5|27
1730074230000|2024-10-28 00:10:30|5840.32|5839.62|5840.2|5839.5|5840.45|5839.75|5840.2|5839.5|33
1730074240000|2024-10-28 00:10:40|5840.45|5839.75|5840.45|5839.75|5840.7|5840|5840.45|5839.75|30
1730074250000|2024-10-28 00:10:50|5840.32|5839.62|5840.2|5839.5|5840.45|5839.75|5840.2|5839.5|22
1730074260000|2024-10-28 00:11:00|5840.32|5839.62|5840.95|5840.25|5840.95|5840.25|5840.32|5839.62|48
1730074270000|2024-10-28 00:11:10|5841.07|5840.37|5841.2|5840.5|5841.45|5840.75|5840.95|5840.25|29
1730074280000|2024-10-28 00:11:20|5841.45|5840.75|5841.45|5840.75|5841.7|5841|5841.45|5840.75|31
1730074290000|2024-10-28 00:11:30|5841.57|5840.87|5841.45|5840.75|5841.7|5841|5841.45|5840.75|27
1730074300000|2024-10-28 00:11:40|5841.57|5840.87|5841.7|5841|5841.95|5841.25|5841.45|5840.75|59
1730074310000|2024-10-28 00:11:50|5841.2|5840.5|5841.45|5840.75|5841.45|5840.75|5841.2|5840.5|60
1730074320000|2024-10-28 00:12:00|5841.7|5841|5841.7|5841|5841.7|5841|5841.45|5840.75|29
1730074330000|2024-10-28 00:12:10|5841.95|5841.25|5842.2|5841.5|5842.2|5841.5|5841.82|5841.12|120
1730074340000|2024-10-28 00:12:20|5841.95|5841.25|5841.95|5841.25|5842.2|5841.5|5841.95|5841.25|30
1730074350000|2024-10-28 00:12:30|5842.07|5841.37|5842.2|5841.5|5842.2|5841.5|5841.95|5841.25|16
1730074360000|2024-10-28 00:12:40|5842.32|5841.62|5841.95|5841.25|5842.7|5842|5841.95|5841.25|76
1730074370000|2024-10-28 00:12:50|5842.07|5841.37|5841.95|5841.25|5842.2|5841.5|5841.95|5841.25|12
1730074380000|2024-10-28 00:13:00|5841.7|5841|5841.7|5841|5841.7|5841|5841.7|5841|35
1730074390000|2024-10-28 00:13:10|5841.57|5840.87|5840.95|5840.25|5841.7|5841|5840.95|5840.25|120
1730074400000|2024-10-28 00:13:20|5840.82|5840.12|5841.45|5840.75|5841.7|5841|5840.82|5840.12|47
1730074410000|2024-10-28 00:13:30|5841.7|5841|5841.7|5841|5841.7|5841|5841.7|5841|9
1730074420000|2024-10-28 00:13:40|5841.82|5841.12|5841.7|5841|5841.95|5841.25|5841.7|5841|14
1730074430000|2024-10-28 00:13:50|5841.82|5841.12|5841.7|5841|5841.95|5841.25|5841.45|5840.75|34
1730074440000|2024-10-28 00:14:00|5841.82|5841.12|5841.7|5841|5841.95|5841.25|5841.7|5841|29
1730074450000|2024-10-28 00:14:10|5841.95|5841.25|5841.2|5840.5|5841.95|5841.25|5841.2|5840.5|25
1730074460000|2024-10-28 00:14:20|5841.32|5840.62|5841.2|5840.5|5841.32|5840.62|5841.2|5840.5|7
1730074470000|2024-10-28 00:14:30|5841.32|5840.62|5841.2|5840.5|5841.32|5840.62|5841.2|5840.5|16
1730074480000|2024-10-28 00:14:40|||||||||3
1730074490000|2024-10-28 00:14:50|5841.07|5840.37|5841.07|5840.37|5841.07|5840.37|5840.95|5840.25|37
1730074500000|2024-10-28 00:15:00|5840.95|5840.25|5841.2|5840.5|5841.45|5840.75|5840.7|5840|122
1730074510000|2024-10-28 00:15:10|5841.45|5840.75|5841.2|5840.5|5841.45|5840.75|5841.2|5840.5|15
1730074520000|2024-10-28 00:15:20|5841.32|5840.62|5841.7|5841|5841.7|5841|5841.2|5840.5|51
1730074530000|2024-10-28 00:15:30|5842.07|5841.37|5841.7|5841|5842.07|5841.37|5841.45|5840.75|44
1730074540000|2024-10-28 00:15:40|5841.45|5840.75|5841.7|5841|5841.95|5841.25|5841.45|5840.75|56
1730074550000|2024-10-28 00:15:50|5841.45|5840.75|5841.45|5840.75|5841.7|5841|5841.45|5840.75|21
1730074560000|2024-10-28 00:16:00|5841.7|5841|5841.7|5841|5842.2|5841.5|5841.45|5840.75|70
1730074570000|2024-10-28 00:16:10|5841.82|5841.12|5842.2|5841.5|5842.45|5841.75|5841.82|5841.12|53
1730074580000|2024-10-28 00:16:20|5842.32|5841.62|5842.2|5841.5|5842.45|5841.75|5842.2|5841.5|22
1730074590000|2024-10-28 00:16:30|5842.07|5841.37|5842.2|5841.5|5842.2|5841.5|5841.95|5841.25|32
1730074600000|2024-10-28 00:16:40|5842.45|5841.75|5842.45|5841.75|5842.7|5842|5842.2|5841.5|78
1730074610000|2024-10-28 00:16:50|5842.2|5841.5|5842.2|5841.5|5842.2|5841.5|5842.2|5841.5|32
1730074620000|2024-10-28 00:17:00|5842.32|5841.62|5842.7|5842|5842.7|5842|5842.2|5841.5|30
1730074630000|2024-10-28 00:17:10|5842.45|5841.75|5842.7|5842|5842.7|5842|5842.45|5841.75|45
1730074640000|2024-10-28 00:17:20|5842.82|5842.12|5842.7|5842|5842.95|5842.25|5842.57|5841.87|31
1730074650000|2024-10-28 00:17:30|5842.95|5842.25|5842.45|5841.75|5842.95|5842.25|5842.45|5841.75|65
1730074660000|2024-10-28 00:17:40|5842.57|5841.87|5842.45|5841.75|5842.57|5841.87|5842.45|5841.75|14
1730074670000|2024-10-28 00:17:50|5842.57|5841.87|5842.2|5841.5|5842.57|5841.87|5842.2|5841.5|31
1730074680000|2024-10-28 00:18:00|5842.32|5841.62|5842.2|5841.5|5842.45|5841.75|5842.2|5841.5|67
1730074690000|2024-10-28 00:18:10|5842.07|5841.37|5841.95|5841.25|5842.2|5841.5|5841.95|5841.25|23
1730074700000|2024-10-28 00:18:20|5842.07|5841.37|5841.45|5840.75|5842.2|5841.5|5841.45|5840.75|68
1730074710000|2024-10-28 00:18:30|5841.57|5840.87|5841.45|5840.75|5841.7|5841|5841.45|5840.75|26
1730074720000|2024-10-28 00:18:40|5841.57|5840.87|5841.45|5840.75|5841.7|5841|5841.45|5840.75|23
1730074730000|2024-10-28 00:18:50|5841.57|5840.87|5841.2|5840.5|5841.7|5841|5841.2|5840.5|43
1730074740000|2024-10-28 00:19:00|5841.45|5840.75|5841.57|5840.87|5841.57|5840.87|5841.2|5840.5|24
1730074750000|2024-10-28 00:19:10|5841.7|5841|5842.2|5841.5|5842.2|5841.5|5841.7|5841|41
1730074760000|2024-10-28 00:19:20|5842.07|5841.37|5841.95|5841.25|5842.2|5841.5|5841.95|5841.25|5
1730074770000|2024-10-28 00:19:30|5842.07|5841.37|5842.2|5841.5|5842.2|5841.5|5841.95|5841.25|3
1730074780000|2024-10-28 00:19:40|5841.95|5841.25|5841.2|5840.5|5841.95|5841.25|5841.2|5840.5|97
1730074790000|2024-10-28 00:19:50|5841.32|5840.62|5841.7|5841|5841.7|5841|5841.32|5840.62|24
1730074800000|2024-10-28 00:20:00|5841.57|5840.87|5841.45|5840.75|5841.7|5841|5841.45|5840.75|13
1730074810000|2024-10-28 00:20:10|5841.32|5840.62|5840.95|5840.25|5841.32|5840.62|5840.95|5840.25|17
1730074820000|2024-10-28 00:20:20|||||||||6
1730074830000|2024-10-28 00:20:30|5841.07|5840.37|5840.95|5840.25|5841.07|5840.37|5840.95|5840.25|15
1730074840000|2024-10-28 00:20:40|5841.07|5840.37|5841.45|5840.75|5841.45|5840.75|5840.95|5840.25|11
1730074850000|2024-10-28 00:20:50|5841.57|5840.87|5841.2|5840.5|5841.57|5840.87|5841.2|5840.5|37
1730074860000|2024-10-28 00:21:00|5841.45|5840.75|5841.7|5841|5841.82|5841.12|5841.45|5840.75|35
1730074870000|2024-10-28 00:21:10|5841.57|5840.87|5841.45|5840.75|5841.57|5840.87|5841.45|5840.75|11
1730074880000|2024-10-28 00:21:20|5841.7|5841|5841.7|5841|5841.7|5841|5841.7|5841|15
1730074890000|2024-10-28 00:21:30|5841.82|5841.12|5841.95|5841.25|5842.2|5841.5|5841.7|5841|27
1730074900000|2024-10-28 00:21:40|5841.7|5841|5841.7|5841|5841.95|5841.25|5841.7|5841|37
1730074910000|2024-10-28 00:21:50|||||||||6
1730074920000|2024-10-28 00:22:00|5841.45|5840.75|5841.7|5841|5841.95|5841.25|5841.45|5840.75|33
1730074930000|2024-10-28 00:22:10|5841.45|5840.75|5841.95|5841.25|5841.95|5841.25|5841.45|5840.75|56
1730074940000|2024-10-28 00:22:20|5841.7|5841|5841.7|5841|5841.82|5841.12|5841.7|5841|26
1730074950000|2024-10-28 00:22:30|5841.57|5840.87|5841.45|5840.75|5841.57|5840.87|5841.2|5840.5|21
1730074960000|2024-10-28 00:22:40|5841.2|5840.5|5841.07|5840.37|5841.45|5840.75|5840.95|5840.25|20
1730074970000|2024-10-28 00:22:50|5841.2|5840.5|5840.95|5840.25|5841.2|5840.5|5840.95|5840.25|23
1730074980000|2024-10-28 00:23:00|5841.07|5840.37|5840.95|5840.25|5841.2|5840.5|5840.95|5840.25|10
1730074990000|2024-10-28 00:23:10|5841.07|5840.37|5840.95|5840.25|5841.2|5840.5|5840.95|5840.25|4
1730075000000|2024-10-28 00:23:20|5840.7|5840|5840.95|5840.25|5841.2|5840.5|5840.7|5840|48
1730075010000|2024-10-28 00:23:30|5841.2|5840.5|5840.7|5840|5841.2|5840.5|5840.7|5840|14
1730075020000|2024-10-28 00:23:40|5840.95|5840.25|5840.95|5840.25|5841.07|5840.37|5840.95|5840.25|29
1730075030000|2024-10-28 00:23:50|5840.7|5840|5840.95|5840.25|5840.95|5840.25|5840.7|5840|22
1730075050000|2024-10-28 00:24:10|5840.82|5840.12|5840.95|5840.25|5840.95|5840.25|5840.82|5840.12|17
1730075060000|2024-10-28 00:24:20|||||||||4
1730075070000|2024-10-28 00:24:30|5841.07|5840.37|5841.2|5840.5|5841.2|5840.5|5840.95|5840.25|23
1730075080000|2024-10-28 00:24:40|5841.32|5840.62|5841.45|5840.75|5841.45|5840.75|5841.2|5840.5|16
1730075090000|2024-10-28 00:24:50|5841.32|5840.62|5841.45|5840.75|5841.45|5840.75|5841.32|5840.62|5
1730075100000|2024-10-28 00:25:00|5841.2|5840.5|5841.45|5840.75|5841.45|5840.75|5841.2|5840.5|20
1730075110000|2024-10-28 00:25:10|5841.32|5840.62|5841.45|5840.75|5841.45|5840.75|5841.2|5840.5|29
1730075120000|2024-10-28 00:25:20|5841.32|5840.62|5841.45|5840.75|5841.45|5840.75|5841.2|5840.5|15
1730075140000|2024-10-28 00:25:40|5841.2|5840.5|5841.45|5840.75|5841.45|5840.75|5841.2|5840.5|6
1730075150000|2024-10-28 00:25:50|5841.7|5841|5841.7|5841|5841.7|5841|5841.7|5841|20
1730075160000|2024-10-28 00:26:00|5841.57|5840.87|5841.45|5840.75|5841.57|5840.87|5841.45|5840.75|3
1730075170000|2024-10-28 00:26:10|5841.32|5840.62|5841.2|5840.5|5841.45|5840.75|5841.2|5840.5|15
1730075180000|2024-10-28 00:26:20|5841.45|5840.75|5841.45|5840.75|5841.45|5840.75|5841.45|5840.75|35
1730075190000|2024-10-28 00:26:30|5841.2|5840.5|5841.2|5840.5|5841.32|5840.62|5841.2|5840.5|14
1730075200000|2024-10-28 00:26:40|5841.32|5840.62|5841.45|5840.75|5841.45|5840.75|5841.2|5840.5|2
1730075210000|2024-10-28 00:26:50|5841.57|5840.87|5841.45|5840.75|5841.7|5841|5841.45|5840.75|12
1730075220000|2024-10-28 00:27:00|5841.57|5840.87|5841.45|5840.75|5841.57|5840.87|5841.45|5840.75|7
1730075230000|2024-10-28 00:27:10|5841.57|5840.87|5841.45|5840.75|5841.95|5841.25|5841.45|5840.75|45
1730075240000|2024-10-28 00:27:20|5841.2|5840.5|5841.45|5840.75|5841.45|5840.75|5841.2|5840.5|8
1730075260000|2024-10-28 00:27:40|5841.2|5840.5|5841.2|5840.5|5841.2|5840.5|5841.2|5840.5|20
1730075270000|2024-10-28 00:27:50|5841.32|5840.62|5841.45|5840.75|5841.45|5840.75|5841.32|5840.62|6
1730075280000|2024-10-28 00:28:00|5841.7|5841|5841.45|5840.75|5841.7|5841|5841.32|5840.62|45
1730075290000|2024-10-28 00:28:10|5841.32|5840.62|5841.2|5840.5|5841.45|5840.75|5841.2|5840.5|18
1730075300000|2024-10-28 00:28:20|5841.32|5840.62|5841.2|5840.5|5841.45|5840.75|5841.2|5840.5|13
1730075310000|2024-10-28 00:28:30|5841.32|5840.62|5841.2|5840.5|5841.45|5840.75|5841.2|5840.5|15
1730075320000|2024-10-28 00:28:40|5841.32|5840.62|5841.45|5840.75|5841.45|5840.75|5841.2|5840.5|9
1730075330000|2024-10-28 00:28:50|||||||||6
1730075340000|2024-10-28 00:29:00|5841.7|5841|5841.7|5841|5841.95|5841.25|5841.7|5841|31
1730075360000|2024-10-28 00:29:20|5841.82|5841.12|5841.7|5841|5841.95|5841.25|5841.45|5840.75|35
1730075370000|2024-10-28 00:29:30|5841.57|5840.87|5841.45|5840.75|5841.57|5840.87|5841.45|5840.75|7
1730075400000|2024-10-28 00:30:00|5841.7|5841|5841.95|5841.25|5841.95|5841.25|5841.7|5841|61
1730075410000|2024-10-28 00:30:10|5842.07|5841.37|5842.2|5841.5|5842.2|5841.5|5841.95|5841.25|33
1730075420000|2024-10-28 00:30:20|5842.07|5841.37|5841.95|5841.25|5842.07|5841.37|5841.95|5841.25|2
1730075430000|2024-10-28 00:30:30|5842.07|5841.37|5841.95|5841.25|5842.07|5841.37|5841.95|5841.25|41
1730075440000|2024-10-28 00:30:40|5841.7|5841|5841.95|5841.25|5841.95|5841.25|5841.7|5841|24
1730075450000|2024-10-28 00:30:50|5842.07|5841.37|5841.95|5841.25|5842.2|5841.5|5841.95|5841.25|7
1730075460000|2024-10-28 00:31:00|5842.07|5841.37|5842.2|5841.5|5842.2|5841.5|5842.07|5841.37|4
1730075470000|2024-10-28 00:31:10|5842.07|5841.37|5842.45|5841.75|5842.45|5841.75|5842.07|5841.37|89
1730075480000|2024-10-28 00:31:20|5842.32|5841.62|5842.45|5841.75|5842.45|5841.75|5842.32|5841.62|43
1730075490000|2024-10-28 00:31:30|||||||||20
1730075500000|2024-10-28 00:31:40|||||||||24
1730075510000|2024-10-28 00:31:50|5842.57|5841.87|5842.7|5842|5842.7|5842|5842.45|5841.75|16
1730075520000|2024-10-28 00:32:00|5842.95|5842.25|5843.45|5842.75|5843.45|5842.75|5842.95|5842.25|120
1730075530000|2024-10-28 00:32:10|5843.57|5842.87|5843.95|5843.25|5843.95|5843.25|5843.57|5842.87|159
1730075540000|2024-10-28 00:32:20|5844.2|5843.5|5844.2|5843.5|5844.2|5843.5|5844.07|5843.37|93
1730075550000|2024-10-28 00:32:30|5844.32|5843.62|5845.7|5845|5845.95|5845.25|5844.2|5843.5|987
1730075560000|2024-10-28 00:32:40|5845.95|5845.25|5844.95|5844.25|5845.95|5845.25|5844.95|5844.25|167
1730075570000|2024-10-28 00:32:50|5844.82|5844.12|5844.2|5843.5|5844.95|5844.25|5844.2|5843.5|66
1730075580000|2024-10-28 00:33:00|5844.32|5843.62|5844.2|5843.5|5844.32|5843.62|5843.95|5843.25|85
1730075590000|2024-10-28 00:33:10|5844.32|5843.62|5844.07|5843.37|5844.32|5843.62|5843.95|5843.25|19
1730075600000|2024-10-28 00:33:20|5844.2|5843.5|5844.45|5843.75|5844.45|5843.75|5844.2|5843.5|30
1730075610000|2024-10-28 00:33:30|||||||||2
1730075620000|2024-10-28 00:33:40|5844.2|5843.5|5844.2|5843.5|5844.2|5843.5|5844.2|5843.5|11
1730075630000|2024-10-28 00:33:50|5843.95|5843.25|5844.2|5843.5|5844.2|5843.5|5843.95|5843.25|49
1730075640000|2024-10-28 00:34:00|5844.45|5843.75|5844.45|5843.75|5844.45|5843.75|5844.2|5843.5|18
1730075650000|2024-10-28 00:34:10|5844.32|5843.62|5844.45|5843.75|5844.45|5843.75|5844.32|5843.62|20
1730075660000|2024-10-28 00:34:20|5844.2|5843.5|5844.2|5843.5|5844.2|5843.5|5844.2|5843.5|17
1730075670000|2024-10-28 00:34:30|5844.07|5843.37|5844.07|5843.37|5844.2|5843.5|5843.95|5843.25|19
1730075680000|2024-10-28 00:34:40|5844.2|5843.5|5844.2|5843.5|5844.2|5843.5|5843.95|5843.25|13
1730075700000|2024-10-28 00:35:00|5844.07|5843.37|5843.95|5843.25|5844.07|5843.37|5843.95|5843.25|65
1730075710000|2024-10-28 00:35:10|5843.7|5843|5843.95|5843.25|5843.95|5843.25|5843.7|5843|29
1730075720000|2024-10-28 00:35:20|5843.82|5843.12|5843.45|5842.75|5843.95|5843.25|5843.45|5842.75|28
1730075730000|2024-10-28 00:35:30|5843.32|5842.62|5843.2|5842.5|5843.45|5842.75|5843.2|5842.5|30
1730075740000|2024-10-28 00:35:40|||||||||10
1730075750000|2024-10-28 00:35:50|5843.45|5842.75|5843.2|5842.5|5843.45|5842.75|5843.2|5842.5|16
1730075760000|2024-10-28 00:36:00|5843.32|5842.62|5842.95|5842.25|5843.32|5842.62|5842.95|5842.25|19
1730075770000|2024-10-28 00:36:10|5842.7|5842|5842.45|5841.75|5842.7|5842|5842.2|5841.5|52
1730075780000|2024-10-28 00:36:20|||||||||3
1730075790000|2024-10-28 00:36:30|5842.2|5841.5|5842.2|5841.5|5842.45|5841.75|5842.2|5841.5|29
1730075800000|2024-10-28 00:36:40|5842.32|5841.62|5842.45|5841.75|5842.45|5841.75|5842.2|5841.5|26
1730075810000|2024-10-28 00:36:50|5842.2|5841.5|5842.2|5841.5|5842.45|5841.75|5842.2|5841.5|12
1730075820000|2024-10-28 00:37:00|5842.32|5841.62|5842.45|5841.75|5842.45|5841.75|5842.2|5841.5|24
1730075830000|2024-10-28 00:37:10|5842.57|5841.87|5842.45|5841.75|5842.7|5842|5842.32|5841.62|17
1730075840000|2024-10-28 00:37:20|5842.32|5841.62|5842.45|5841.75|5842.45|5841.75|5842.32|5841.62|3
1730075850000|2024-10-28 00:37:30|5842.32|5841.62|5842.2|5841.5|5842.32|5841.62|5842.2|5841.5|16
1730075870000|2024-10-28 00:37:50|5842.07|5841.37|5842.2|5841.5|5842.2|5841.5|5841.95|5841.25|11
1730075880000|2024-10-28 00:38:00|5842.07|5841.37|5842.2|5841.5|5842.2|5841.5|5842.07|5841.37|9
1730075890000|2024-10-28 00:38:10|||||||||2
1730075900000|2024-10-28 00:38:20|5842.45|5841.75|5842.2|5841.5|5842.45|5841.75|5842.07|5841.37|13
1730075920000|2024-10-28 00:38:40|5842.07|5841.37|5842.2|5841.5|5842.2|5841.5|5841.95|5841.25|12
1730075930000|2024-10-28 00:38:50|5842.45|5841.75|5842.2|5841.5|5842.45|5841.75|5842.2|5841.5|17
1730075940000|2024-10-28 00:39:00|5842.45|5841.75|5842.45|5841.75|5842.45|5841.75|5842.32|5841.62|15
1730075950000|2024-10-28 00:39:10|5842.32|5841.62|5842.95|5842.25|5842.95|5842.25|5842.2|5841.5|51
1730075960000|2024-10-28 00:39:20|5842.82|5842.12|5843.45|5842.75|5843.45|5842.75|5842.7|5842|70
1730075970000|2024-10-28 00:39:30|5843.2|5842.5|5843.2|5842.5|5843.2|5842.5|5843.2|5842.5|7
1730075980000|2024-10-28 00:39:40|5842.95|5842.25|5842.95|5842.25|5842.95|5842.25|5842.95|5842.25|49
1730075990000|2024-10-28 00:39:50|5843.07|5842.37|5843.2|5842.5|5843.2|5842.5|5843.07|5842.37|13
1730076000000|2024-10-28 00:40:00|5842.95|5842.25|5842.95|5842.25|5842.95|5842.25|5842.82|5842.12|22
1730076010000|2024-10-28 00:40:10|5842.82|5842.12|5842.95|5842.25|5842.95|5842.25|5842.7|5842|23
1730076020000|2024-10-28 00:40:20|||||||||3
1730076030000|2024-10-28 00:40:30|5842.82|5842.12|5842.95|5842.25|5842.95|5842.25|5842.82|5842.12|5
1730076050000|2024-10-28 00:40:50|||||||||7
1730076060000|2024-10-28 00:41:00|5842.82|5842.12|5842.7|5842|5842.82|5842.12|5842.7|5842|25
1730076070000|2024-10-28 00:41:10|5842.57|5841.87|5842.7|5842|5842.7|5842|5842.45|5841.75|15
1730076080000|2024-10-28 00:41:20|5842.45|5841.75|5842.7|5842|5842.7|5842|5842.45|5841.75|23
1730076090000|2024-10-28 00:41:30|5842.57|5841.87|5842.45|5841.75|5842.7|5842|5842.45|5841.75|9
1730076100000|2024-10-28 00:41:40|5842.32|5841.62|5842.2|5841.5|5842.45|5841.75|5842.2|5841.5|59
1730076110000|2024-10-28 00:41:50|5842.32|5841.62|5842.45|5841.75|5842.45|5841.75|5842.2|5841.5|43
1730076120000|2024-10-28 00:42:00|5842.32|5841.62|5842.45|5841.75|5842.45|5841.75|5842.2|5841.5|18
1730076130000|2024-10-28 00:42:10|5842.2|5841.5|5842.2|5841.5|5842.45|5841.75|5842.2|5841.5|31
1730076150000|2024-10-28 00:42:30|5842.32|5841.62|5842.2|5841.5|5842.45|5841.75|5842.2|5841.5|48
1730076170000|2024-10-28 00:42:50|5842.45|5841.75|5842.2|5841.5|5842.45|5841.75|5842.2|5841.5|62
1730076190000|2024-10-28 00:43:10|5842.45|5841.75|5842.2|5841.5|5842.45|5841.75|5842.2|5841.5|60
1730076200000|2024-10-28 00:43:20|5842.32|5841.62|5842.2|5841.5|5842.45|5841.75|5842.2|5841.5|64
1730076220000|2024-10-28 00:43:40|5842.07|5841.37|5842.2|5841.5|5842.2|5841.5|5841.95|5841.25|68
1730076230000|2024-10-28 00:43:50|5842.07|5841.37|5841.95|5841.25|5842.2|5841.5|5841.95|5841.25|12
1730076240000|2024-10-28 00:44:00|5842.07|5841.37|5841.95|5841.25|5842.07|5841.37|5841.95|5841.25|40
1730076260000|2024-10-28 00:44:20|||||||||1
1730076270000|2024-10-28 00:44:30|5841.82|5841.12|5841.7|5841|5841.95|5841.25|5841.7|5841|138
1730076280000|2024-10-28 00:44:40|||||||||3
1730076290000|2024-10-28 00:44:50|||||||||5
1730076300000|2024-10-28 00:45:00|5841.95|5841.25|5842.2|5841.5|5842.2|5841.5|5841.95|5841.25|50
1730076310000|2024-10-28 00:45:10|5842.45|5841.75|5842.45|5841.75|5842.45|5841.75|5842.45|5841.75|31
1730076320000|2024-10-28 00:45:20|5842.32|5841.62|5842.7|5842|5842.7|5842|5842.2|5841.5|40
1730076330000|2024-10-28 00:45:30|5842.82|5842.12|5842.7|5842|5842.82|5842.12|5842.7|5842|16
1730076340000|2024-10-28 00:45:40|5842.82|5842.12|5842.95|5842.25|5842.95|5842.25|5842.82|5842.12|12
1730076350000|2024-10-28 00:45:50|5843.07|5842.37|5842.95|5842.25|5843.07|5842.37|5842.95|5842.25|22
1730076360000|2024-10-28 00:46:00|||||||||1
1730076370000|2024-10-28 00:46:10|5842.7|5842|5842.82|5842.12|5842.95|5842.25|5842.7|5842|59
1730076380000|2024-10-28 00:46:20|5842.7|5842|5842.95|5842.25|5842.95|5842.25|5842.7|5842|17
1730076390000|2024-10-28 00:46:30|||||||||1
1730076400000|2024-10-28 00:46:40|||||||||17
1730076410000|2024-10-28 00:46:50|||||||||6
1730076420000|2024-10-28 00:47:00|5842.82|5842.12|5842.57|5841.87|5842.82|5842.12|5842.45|5841.75|42
1730076430000|2024-10-28 00:47:10|5842.45|5841.75|5842.95|5842.25|5842.95|5842.25|5842.45|5841.75|65
1730076440000|2024-10-28 00:47:20|5842.82|5842.12|5842.7|5842|5842.82|5842.12|5842.7|5842|9
1730076450000|2024-10-28 00:47:30|5842.82|5842.12|5842.7|5842|5842.95|5842.25|5842.7|5842|55
1730076460000|2024-10-28 00:47:40|||||||||24
1730076470000|2024-10-28 00:47:50|5842.45|5841.75|5842.7|5842|5842.95|5842.25|5842.45|5841.75|32
1730076480000|2024-10-28 00:48:00|5842.45|5841.75|5842.45|5841.75|5842.45|5841.75|5842.45|5841.75|9
1730076490000|2024-10-28 00:48:10|5842.7|5842|5842.7|5842|5842.7|5842|5842.45|5841.75|68
1730076500000|2024-10-28 00:48:20|5842.45|5841.75|5842.2|5841.5|5842.45|5841.75|5842.2|5841.5|20
1730076510000|2024-10-28 00:48:30|5842.45|5841.75|5842.45|5841.75|5842.45|5841.75|5842.2|5841.5|18
1730076530000|2024-10-28 00:48:50|5842.57|5841.87|5842.7|5842|5842.7|5842|5842.57|5841.87|45
1730076540000|2024-10-28 00:49:00|5842.45|5841.75|5842.7|5842|5842.7|5842|5842.45|5841.75|8
1730076550000|2024-10-28 00:49:10|5842.57|5841.87|5842.95|5842.25|5842.95|5842.25|5842.57|5841.87|7
1730076560000|2024-10-28 00:49:20|5843.2|5842.5|5843.2|5842.5|5843.2|5842.5|5843.07|5842.37|8
1730076570000|2024-10-28 00:49:30|5843.45|5842.75|5842.95|5842.25|5843.45|5842.75|5842.95|5842.25|34
1730076580000|2024-10-28 00:49:40|5842.7|5842|5842.7|5842|5842.7|5842|5842.7|5842|14
1730076590000|2024-10-28 00:49:50|5842.45|5841.75|5842.45|5841.75|5842.7|5842|5842.45|5841.75|10
1730076600000|2024-10-28 00:50:00|5842.2|5841.5|5842.2|5841.5|5842.45|5841.75|5842.2|5841.5|21
1730076610000|2024-10-28 00:50:10|5842.32|5841.62|5842.45|5841.75|5842.45|5841.75|5842.32|5841.62|7
1730076620000|2024-10-28 00:50:20|5842.32|5841.62|5842.45|5841.75|5842.45|5841.75|5842.2|5841.5|3
1730076630000|2024-10-28 00:50:30|5842.57|5841.87|5842.7|5842|5842.7|5842|5842.57|5841.87|17
1730076640000|2024-10-28 00:50:40|5842.95|5842.25|5842.95|5842.25|5842.95|5842.25|5842.95|5842.25|12
1730076650000|2024-10-28 00:50:50|5842.7|5842|5842.7|5842|5842.7|5842|5842.7|5842|10
1730076660000|2024-10-28 00:51:00|5842.82|5842.12|5842.7|5842|5842.95|5842.25|5842.7|5842|22
1730076670000|2024-10-28 00:51:10|5842.95|5842.25|5842.95|5842.25|5842.95|5842.25|5842.95|5842.25|3
1730076680000|2024-10-28 00:51:20|5842.82|5842.12|5842.82|5842.12|5842.95|5842.25|5842.7|5842|16
1730076690000|2024-10-28 00:51:30|5842.7|5842|5842.95|5842.25|5842.95|5842.25|5842.7|5842|4
1730076700000|2024-10-28 00:51:40|5842.82|5842.12|5842.32|5841.62|5842.82|5842.12|5842.2|5841.5|17
1730076710000|2024-10-28 00:51:50|5842.2|5841.5|5842.45|5841.75|5842.45|5841.75|5842.2|5841.5|8
1730076720000|2024-10-28 00:52:00|||||||||3
1730076730000|2024-10-28 00:52:10|||||||||2
1730076740000|2024-10-28 00:52:20|5842.57|5841.87|5842.45|5841.75|5842.7|5842|5842.45|5841.75|17
1730076750000|2024-10-28 00:52:30|||||||||2
1730076760000|2024-10-28 00:52:40|5842.57|5841.87|5842.45|5841.75|5842.7|5842|5842.45|5841.75|17
1730076780000|2024-10-28 00:53:00|||||||||3
1730076790000|2024-10-28 00:53:10|5842.7|5842|5842.57|5841.87|5842.7|5842|5842.45|5841.75|23
1730076800000|2024-10-28 00:53:20|5842.45|5841.75|5842.7|5842|5842.7|5842|5842.45|5841.75|6
1730076810000|2024-10-28 00:53:30|5842.57|5841.87|5842.7|5842|5842.7|5842|5842.45|5841.75|2
1730076830000|2024-10-28 00:53:50|5842.82|5842.12|5842.7|5842|5842.82|5842.12|5842.7|5842|19
1730076840000|2024-10-28 00:54:00|5842.95|5842.25|5842.7|5842|5842.95|5842.25|5842.7|5842|15
1730076850000|2024-10-28 00:54:10|5842.45|5841.75|5842.45|5841.75|5842.45|5841.75|5842.45|5841.75|19
1730076860000|2024-10-28 00:54:20|||||||||6
1730076870000|2024-10-28 00:54:30|||||||||4
1730076880000|2024-10-28 00:54:40|||||||||7
1730076890000|2024-10-28 00:54:50|5842.2|5841.5|5842.2|5841.5|5842.2|5841.5|5842.2|5841.5|8
1730076900000|2024-10-28 00:55:00|5842.07|5841.37|5841.7|5841|5842.07|5841.37|5841.7|5841|27
1730076910000|2024-10-28 00:55:10|5841.82|5841.12|5841.95|5841.25|5841.95|5841.25|5841.7|5841|48
1730076920000|2024-10-28 00:55:20|5842.07|5841.37|5841.95|5841.25|5842.07|5841.37|5841.82|5841.12|21
1730076930000|2024-10-28 00:55:30|5842.07|5841.37|5842.2|5841.5|5842.2|5841.5|5841.95|5841.25|17
1730076950000|2024-10-28 00:55:50|5842.32|5841.62|5842.45|5841.75|5842.45|5841.75|5842.32|5841.62|25
1730076960000|2024-10-28 00:56:00|5842.32|5841.62|5841.95|5841.25|5842.45|5841.75|5841.95|5841.25|31
1730076970000|2024-10-28 00:56:10|5841.82|5841.12|5841.95|5841.25|5841.95|5841.25|5841.7|5841|17
1730076980000|2024-10-28 00:56:20|5841.7|5841|5841.7|5841|5841.95|5841.25|5841.7|5841|14
1730076990000|2024-10-28 00:56:30|5841.45|5840.75|5841.95|5841.25|5841.95|5841.25|5841.45|5840.75|28
1730077000000|2024-10-28 00:56:40|5841.82|5841.12|5841.45|5840.75|5841.95|5841.25|5841.45|5840.75|28
1730077020000|2024-10-28 00:57:00|5841.32|5840.62|5841.2|5840.5|5841.45|5840.75|5841.2|5840.5|41
1730077030000|2024-10-28 00:57:10|5841.32|5840.62|5841.2|5840.5|5841.32|5840.62|5841.2|5840.5|13
1730077040000|2024-10-28 00:57:20|5840.95|5840.25|5841.2|5840.5|5841.2|5840.5|5840.95|5840.25|62
1730077050000|2024-10-28 00:57:30|5840.95|5840.25|5840.82|5840.12|5840.95|5840.25|5840.7|5840|57
1730077060000|2024-10-28 00:57:40|5840.7|5840|5840.2|5839.5|5840.95|5840.25|5840.2|5839.5|89
1730077070000|2024-10-28 00:57:50|5840.07|5839.37|5839.7|5839|5840.07|5839.37|5839.7|5839|133
1730077080000|2024-10-28 00:58:00|5839.95|5839.25|5839.7|5839|5839.95|5839.25|5839.7|5839|57
1730077090000|2024-10-28 00:58:10|5839.45|5838.75|5839.7|5839|5839.7|5839|5839.45|5838.75|51
1730077100000|2024-10-28 00:58:20|5839.45|5838.75|5839.7|5839|5839.7|5839|5839.45|5838.75|21
1730077110000|2024-10-28 00:58:30|||||||||1
1730077120000|2024-10-28 00:58:40|5839.82|5839.12|5839.7|5839|5839.82|5839.12|5839.7|5839|20
1730077130000|2024-10-28 00:58:50|5839.82|5839.12|5839.45|5838.75|5839.95|5839.25|5839.45|5838.75|49
1730077140000|2024-10-28 00:59:00|5839.32|5838.62|5838.95|5838.25|5839.32|5838.62|5838.95|5838.25|45
1730077150000|2024-10-28 00:59:10|5838.82|5838.12|5839.45|5838.75|5839.45|5838.75|5838.7|5838|85
1730077160000|2024-10-28 00:59:20|5839.2|5838.5|5839.2|5838.5|5839.32|5838.62|5839.2|5838.5|28
1730077170000|2024-10-28 00:59:30|5839.07|5838.37|5839.2|5838.5|5839.2|5838.5|5839.07|5838.37|27
1730077180000|2024-10-28 00:59:40|5839.45|5838.75|5839.2|5838.5|5839.45|5838.75|5839.2|5838.5|30
1730077190000|2024-10-28 00:59:50|5839.45|5838.75|5839.45|5838.75|5839.45|5838.75|5839.32|5838.62|9
1730077200000|2024-10-28 01:00:00|5839.2|5838.5|5838.95|5838.25|5839.2|5838.5|5838.7|5838|118
1730077210000|2024-10-28 01:00:10|5838.82|5838.12|5838.95|5838.25|5839.07|5838.37|5838.82|5838.12|40
1730077220000|2024-10-28 01:00:20|5839.07|5838.37|5839.07|5838.37|5839.2|5838.5|5838.95|5838.25|54
1730077230000|2024-10-28 01:00:30|5838.95|5838.25|5838.95|5838.25|5838.95|5838.25|5838.7|5838|36
1730077240000|2024-10-28 01:00:40|5838.82|5838.12|5838.95|5838.25|5838.95|5838.25|5838.82|5838.12|12
1730077250000|2024-10-28 01:00:50|5839.2|5838.5|5839.7|5839|5839.7|5839|5839.2|5838.5|32
1730077260000|2024-10-28 01:01:00|5839.45|5838.75|5838.7|5838|5839.45|5838.75|5838.7|5838|33
1730077270000|2024-10-28 01:01:10|5838.82|5838.12|5838.95|5838.25|5839.2|5838.5|5838.82|5838.12|27
1730077280000|2024-10-28 01:01:20|5839.2|5838.5|5838.95|5838.25|5839.2|5838.5|5838.95|5838.25|17
1730077290000|2024-10-28 01:01:30|5838.82|5838.12|5838.7|5838|5838.95|5838.25|5838.7|5838|37
1730077300000|2024-10-28 01:01:40|5838.95|5838.25|5838.95|5838.25|5838.95|5838.25|5838.7|5838|24
1730077310000|2024-10-28 01:01:50|5839.2|5838.5|5839.45|5838.75|5839.45|5838.75|5839.07|5838.37|36
1730077320000|2024-10-28 01:02:00|5839.7|5839|5839.7|5839|5839.95|5839.25|5839.7|5839|50
1730077330000|2024-10-28 01:02:10|5839.82|5839.12|5839.95|5839.25|5839.95|5839.25|5839.7|5839|21
1730077340000|2024-10-28 01:02:20|5840.07|5839.37|5839.95|5839.25|5840.2|5839.5|5839.95|5839.25|15
1730077350000|2024-10-28 01:02:30|5839.7|5839|5839.82|5839.12|5839.95|5839.25|5839.7|5839|29
1730077360000|2024-10-28 01:02:40|5839.95|5839.25|5839.95|5839.25|5839.95|5839.25|5839.7|5839|2
1730077370000|2024-10-28 01:02:50|5839.45|5838.75|5839.95|5839.25|5840.2|5839.5|5839.45|5838.75|63
1730077380000|2024-10-28 01:03:00|5839.7|5839|5839.7|5839|5839.7|5839|5839.45|5838.75|43
1730077390000|2024-10-28 01:03:10|5839.57|5838.87|5840.95|5840.25|5840.95|5840.25|5839.45|5838.75|187
1730077400000|2024-10-28 01:03:20|5841.2|5840.5|5840.95|5840.25|5842.45|5841.75|5840.7|5840|997
1730077410000|2024-10-28 01:03:30|5841.2|5840.5|5841.2|5840.5|5841.2|5840.5|5841.2|5840.5|21
1730077420000|2024-10-28 01:03:40|5840.95|5840.25|5840.95|5840.25|5840.95|5840.25|5840.95|5840.25|44
1730077430000|2024-10-28 01:03:50|5840.7|5840|5841.2|5840.5|5841.2|5840.5|5840.57|5839.87|64
1730077440000|2024-10-28 01:04:00|5841.07|5840.37|5841.2|5840.5|5841.2|5840.5|5841.07|5840.37|8
1730077450000|2024-10-28 01:04:10|5841.07|5840.37|5841.2|5840.5|5841.32|5840.62|5840.95|5840.25|30
1730077460000|2024-10-28 01:04:20|5841.07|5840.37|5841.2|5840.5|5841.2|5840.5|5841.07|5840.37|7
1730077470000|2024-10-28 01:04:30|5841.07|5840.37|5841.2|5840.5|5841.32|5840.62|5840.95|5840.25|23
1730077480000|2024-10-28 01:04:40|||||||||6
1730077490000|2024-10-28 01:04:50|5841.07|5840.37|5840.95|5840.25|5841.07|5840.37|5840.95|5840.25|5
1730077500000|2024-10-28 01:05:00|5841.2|5840.5|5841.2|5840.5|5841.2|5840.5|5840.95|5840.25|34
1730077510000|2024-10-28 01:05:10|5841.07|5840.37|5841.45|5840.75|5841.45|5840.75|5841.07|5840.37|26
1730077520000|2024-10-28 01:05:20|5841.57|5840.87|5841.45|5840.75|5841.57|5840.87|5841.2|5840.5|14
1730077530000|2024-10-28 01:05:30|5841.57|5840.87|5842.7|5842|5842.7|5842|5841.57|5840.87|148
1730077540000|2024-10-28 01:05:40|5842.57|5841.87|5842.7|5842|5842.7|5842|5842.45|5841.75|36
1730077550000|2024-10-28 01:05:50|5843.45|5842.75|5843.45|5842.75|5843.45|5842.75|5843.45|5842.75|301
1730077560000|2024-10-28 01:06:00|5843.7|5843|5844.7|5844|5844.7|5844|5843.7|5843|237
1730077570000|2024-10-28 01:06:10|5844.82|5844.12|5844.45|5843.75|5845.2|5844.5|5844.45|5843.75|174
1730077580000|2024-10-28 01:06:20|5844.2|5843.5|5844.45|5843.75|5844.7|5844|5843.95|5843.25|89
1730077590000|2024-10-28 01:06:30|5844.57|5843.87|5844.45|5843.75|5844.7|5844|5844.45|5843.75|33
1730077600000|2024-10-28 01:06:40|5844.57|5843.87|5844.45|5843.75|5844.7|5844|5844.45|5843.75|11
1730077610000|2024-10-28 01:06:50|5844.57|5843.87|5844.45|5843.75|5844.57|5843.87|5844.45|5843.75|18
1730077620000|2024-10-28 01:07:00|5844.57|5843.87|5844.45|5843.75|5844.7|5844|5844.45|5843.75|14
1730077630000|2024-10-28 01:07:10|5844.32|5843.62|5844.2|5843.5|5844.45|5843.75|5844.2|5843.5|40
1730077640000|2024-10-28 01:07:20|5844.45|5843.75|5844.45|5843.75|5844.45|5843.75|5844.45|5843.75|14
1730077650000|2024-10-28 01:07:30|5844.7|5844|5844.2|5843.5|5844.7|5844|5844.2|5843.5|54
1730077660000|2024-10-28 01:07:40|5843.7|5843|5843.7|5843|5843.82|5843.12|5843.7|5843|120
1730077670000|2024-10-28 01:07:50|5843.45|5842.75|5843.95|5843.25|5843.95|5843.25|5843.45|5842.75|32
1730077680000|2024-10-28 01:08:00|5844.07|5843.37|5843.95|5843.25|5844.07|5843.37|5843.95|5843.25|18
1730077690000|2024-10-28 01:08:10|5843.82|5843.12|5843.7|5843|5843.82|5843.12|5843.7|5843|24
1730077700000|2024-10-28 01:08:20|5843.82|5843.12|5843.95|5843.25|5843.95|5843.25|5843.7|5843|3
1730077710000|2024-10-28 01:08:30|5843.82|5843.12|5843.7|5843|5843.82|5843.12|5843.7|5843|3
1730077720000|2024-10-28 01:08:40|5844.45|5843.75|5844.45|5843.75|5844.45|5843.75|5844.45|5843.75|182
1730077730000|2024-10-28 01:08:50|5844.7|5844|5844.45|5843.75|5844.82|5844.12|5844.45|5843.75|744
1730077740000|2024-10-28 01:09:00|5844.2|5843.5|5844.2|5843.5|5844.2|5843.5|5844.2|5843.5|12
1730077750000|2024-10-28 01:09:10|||||||||7
1730077760000|2024-10-28 01:09:20|||||||||1
1730077770000|2024-10-28 01:09:30|||||||||1
1730077790000|2024-10-28 01:09:50|5844.07|5843.37|5843.95|5843.25|5844.07|5843.37|5843.95|5843.25|28
1730077800000|2024-10-28 01:10:00|5843.82|5843.12|5843.7|5843|5843.95|5843.25|5843.7|5843|18
1730077810000|2024-10-28 01:10:10|5843.82|5843.12|5843.7|5843|5843.95|5843.25|5843.7|5843|3
1730077820000|2024-10-28 01:10:20|5843.57|5842.87|5843.32|5842.62|5843.57|5842.87|5843.32|5842.62|8
1730077830000|2024-10-28 01:10:30|5843.2|5842.5|5842.95|5842.25|5843.2|5842.5|5842.95|5842.25|28
1730077840000|2024-10-28 01:10:40|5842.82|5842.12|5842.95|5842.25|5842.95|5842.25|5842.82|5842.12|30
1730077850000|2024-10-28 01:10:50|||||||||9
1730077860000|2024-10-28 01:11:00|5842.7|5842|5842.7|5842|5842.7|5842|5842.7|5842|16
1730077870000|2024-10-28 01:11:10|5842.45|5841.75|5842.7|5842|5842.7|5842|5842.45|5841.75|124
1730077880000|2024-10-28 01:11:20|5842.82|5842.12|5842.95|5842.25|5842.95|5842.25|5842.82|5842.12|6
1730077890000|2024-10-28 01:11:30|||||||||1
1730077900000|2024-10-28 01:11:40|5842.7|5842|5842.7|5842|5842.82|5842.12|5842.7|5842|18
1730077910000|2024-10-28 01:11:50|5842.45|5841.75|5842.7|5842|5842.7|5842|5842.45|5841.75|23
1730077920000|2024-10-28 01:12:00|5842.57|5841.87|5842.7|5842|5842.7|5842|5842.45|5841.75|24
1730077930000|2024-10-28 01:12:10|5842.57|5841.87|5842.7|5842|5842.7|5842|5842.45|5841.75|13
1730077940000|2024-10-28 01:12:20|5842.57|5841.87|5842.7|5842|5842.7|5842|5842.45|5841.75|30
1730077950000|2024-10-28 01:12:30|||||||||1
1730077960000|2024-10-28 01:12:40|5842.45|5841.75|5842.7|5842|5842.7|5842|5842.45|5841.75|36
1730077970000|2024-10-28 01:12:50|5842.95|5842.25|5842.95|5842.25|5842.95|5842.25|5842.95|5842.25|9
1730077980000|2024-10-28 01:13:00|5842.82|5842.12|5843.2|5842.5|5843.2|5842.5|5842.82|5842.12|28
1730077990000|2024-10-28 01:13:10|5843.32|5842.62|5843.45|5842.75|5843.45|5842.75|5843.32|5842.62|16
1730078000000|2024-10-28 01:13:20|||||||||6
1730078010000|2024-10-28 01:13:30|5843.7|5843|5844.2|5843.5|5844.2|5843.5|5843.7|5843|42
1730078020000|2024-10-28 01:13:40|5844.45|5843.75|5844.7|5844|5844.7|5844|5844.45|5843.75|21
1730078040000|2024-10-28 01:14:00|5844.57|5843.87|5844.95|5844.25|5845.2|5844.5|5844.45|5843.75|220
1730078050000|2024-10-28 01:14:10|5844.7|5844|5844.2|5843.5|5844.7|5844|5843.7|5843|86
1730078060000|2024-10-28 01:14:20|5843.95|5843.25|5844.2|5843.5|5844.2|5843.5|5843.95|5843.25|19
1730078070000|2024-10-28 01:14:30|5844.07|5843.37|5843.95|5843.25|5844.07|5843.37|5843.95|5843.25|20
1730078080000|2024-10-28 01:14:40|5843.82|5843.12|5843.7|5843|5843.82|5843.12|5843.45|5842.75|28
1730078090000|2024-10-28 01:14:50|5843.45|5842.75|5843.45|5842.75|5843.45|5842.75|5843.45|5842.75|9
1730078100000|2024-10-28 01:15:00|5843.57|5842.87|5843.45|5842.75|5843.7|5843|5843.2|5842.5|93
1730078110000|2024-10-28 01:15:10|5843.32|5842.62|5843.45|5842.75|5843.45|5842.75|5843.2|5842.5|15
1730078120000|2024-10-28 01:15:20|5843.32|5842.62|5843.2|5842.5|5843.32|5842.62|5843.2|5842.5|7
1730078130000|2024-10-28 01:15:30|||||||||2
1730078150000|2024-10-28 01:15:50|||||||||20
1730078160000|2024-10-28 01:16:00|5843.45|5842.75|5843.45|5842.75|5843.45|5842.75|5843.2|5842.5|11
1730078170000|2024-10-28 01:16:10|5843.32|5842.62|5843.2|5842.5|5843.45|5842.75|5843.2|5842.5|8
1730078180000|2024-10-28 01:16:20|5842.95|5842.25|5842.7|5842|5842.95|5842.25|5842.7|5842|42
1730078190000|2024-10-28 01:16:30|5842.45|5841.75|5842.45|5841.75|5842.45|5841.75|5842.45|5841.75|29
1730078200000|2024-10-28 01:16:40|5842.2|5841.5|5842.2|5841.5|5842.2|5841.5|5842.2|5841.5|18
1730078210000|2024-10-28 01:16:50|5841.95|5841.25|5842.2|5841.5|5842.2|5841.5|5841.95|5841.25|43
1730078220000|2024-10-28 01:17:00|5842.07|5841.37|5841.95|5841.25|5842.07|5841.37|5841.82|5841.12|32
1730078230000|2024-10-28 01:17:10|5841.82|5841.12|5842.45|5841.75|5842.45|5841.75|5841.7|5841|33
1730078240000|2024-10-28 01:17:20|5842.32|5841.62|5842.2|5841.5|5842.32|5841.62|5841.95|5841.25|36
1730078250000|2024-10-28 01:17:30|5842.07|5841.37|5842.2|5841.5|5842.2|5841.5|5841.95|5841.25|7
1730078260000|2024-10-28 01:17:40|5842.32|5841.62|5842.45|5841.75|5842.45|5841.75|5842.32|5841.62|27
1730078270000|2024-10-28 01:17:50|5842.32|5841.62|5842.45|5841.75|5842.45|5841.75|5842.2|5841.5|14
1730078280000|2024-10-28 01:18:00|5842.32|5841.62|5842.2|5841.5|5842.45|5841.75|5842.2|5841.5|14
1730078290000|2024-10-28 01:18:10|5842.32|5841.62|5842.2|5841.5|5842.45|5841.75|5842.2|5841.5|17
1730078300000|2024-10-28 01:18:20|5842.32|5841.62|5842.2|5841.5|5842.45|5841.75|5842.2|5841.5|37
1730078310000|2024-10-28 01:18:30|5842.07|5841.37|5841.95|5841.25|5842.07|5841.37|5841.95|5841.25|18
1730078320000|2024-10-28 01:18:40|||||||||4
1730078330000|2024-10-28 01:18:50|||||||||18
1730078340000|2024-10-28 01:19:00|5841.82|5841.12|5841.7|5841|5841.95|5841.25|5841.7|5841|11
1730078350000|2024-10-28 01:19:10|5841.82|5841.12|5842.2|5841.5|5842.2|5841.5|5841.82|5841.12|5
1730078360000|2024-10-28 01:19:20|5842.07|5841.37|5842.2|5841.5|5842.2|5841.5|5841.95|5841.25|9
1730078370000|2024-10-28 01:19:30|5841.95|5841.25|5841.95|5841.25|5842.2|5841.5|5841.95|5841.25|10
1730078380000|2024-10-28 01:19:40|5842.07|5841.37|5842.2|5841.5|5842.2|5841.5|5841.95|5841.25|2
1730078390000|2024-10-28 01:19:50|5842.07|5841.37|5842.07|5841.37|5842.2|5841.5|5841.95|5841.25|17
1730078400000|2024-10-28 01:20:00|5842.2|5841.5|5841.7|5841|5842.2|5841.5|5841.57|5840.87|46
1730078410000|2024-10-28 01:20:10|5841.57|5840.87|5841.45|5840.75|5841.57|5840.87|5841.45|5840.75|11
1730078420000|2024-10-28 01:20:20|5841.32|5840.62|5841.2|5840.5|5841.45|5840.75|5841.2|5840.5|10
1730078430000|2024-10-28 01:20:30|5841.32|5840.62|5841.57|5840.87|5841.57|5840.87|5841.32|5840.62|36
1730078440000|2024-10-28 01:20:40|5841.7|5841|5842.2|5841.5|5842.2|5841.5|5841.45|5840.75|83
1730078450000|2024-10-28 01:20:50|5841.95|5841.25|5842.2|5841.5|5842.2|5841.5|5841.95|5841.25|19
1730078460000|2024-10-28 01:21:00|5842.07|5841.37|5842.2|5841.5|5842.2|5841.5|5841.95|5841.25|16
1730078470000|2024-10-28 01:21:10|5842.32|5841.62|5842.45|5841.75|5842.7|5842|5842.32|5841.62|50
1730078480000|2024-10-28 01:21:20|5842.7|5842|5842.95|5842.25|5842.95|5842.25|5842.57|5841.87|38
1730078500000|2024-10-28 01:21:40|5842.82|5842.12|5842.95|5842.25|5842.95|5842.25|5842.82|5842.12|8
1730078510000|2024-10-28 01:21:50|5843.07|5842.37|5842.95|5842.25|5843.2|5842.5|5842.95|5842.25|17
1730078520000|2024-10-28 01:22:00|5842.7|5842|5842.7|5842|5842.7|5842|5842.45|5841.75|41
1730078530000|2024-10-28 01:22:10|||||||||1
1730078540000|2024-10-28 01:22:20|||||||||2
1730078550000|2024-10-28 01:22:30|5842.57|5841.87|5843.2|5842.5|5843.2|5842.5|5842.57|5841.87|31
1730078560000|2024-10-28 01:22:40|5843.07|5842.37|5842.95|5842.25|5843.07|5842.37|5842.95|5842.25|5
1730078570000|2024-10-28 01:22:50|5843.2|5842.5|5842.7|5842|5843.2|5842.5|5842.7|5842|63
1730078580000|2024-10-28 01:23:00|||||||||12
1730078590000|2024-10-28 01:23:10|5842.57|5841.87|5842.7|5842|5842.7|5842|5842.45|5841.75|15
1730078600000|2024-10-28 01:23:20|5842.82|5842.12|5842.7|5842|5842.82|5842.12|5842.7|5842|27
1730078610000|2024-10-28 01:23:30|5842.82|5842.12|5842.95|5842.25|5842.95|5842.25|5842.7|5842|1
1730078620000|2024-10-28 01:23:40|5842.82|5842.12|5842.7|5842|5842.95|5842.25|5842.7|5842|29
1730078630000|2024-10-28 01:23:50|||||||||1
1730078640000|2024-10-28 01:24:00|5842.57|5841.87|5842.7|5842|5842.7|5842|5842.57|5841.87|9
1730078650000|2024-10-28 01:24:10|5842.45|5841.75|5842.7|5842|5842.7|5842|5842.45|5841.75|9
1730078660000|2024-10-28 01:24:20|5842.57|5841.87|5842.7|5842|5842.7|5842|5842.57|5841.87|6
1730078670000|2024-10-28 01:24:30|5842.45|5841.75|5842.45|5841.75|5842.7|5842|5842.45|5841.75|4
1730078680000|2024-10-28 01:24:40|||||||||2
1730078690000|2024-10-28 01:24:50|5842.32|5841.62|5842.45|5841.75|5842.45|5841.75|5842.32|5841.62|28
1730078700000|2024-10-28 01:25:00|5842.2|5841.5|5842.45|5841.75|5842.45|5841.75|5842.2|5841.5|25
1730078710000|2024-10-28 01:25:10|||||||||1
1730078720000|2024-10-28 01:25:20|5842.2|5841.5|5842.45|5841.75|5842.45|5841.75|5842.2|5841.5|7
1730078730000|2024-10-28 01:25:30|5842.7|5842|5842.45|5841.75|5842.7|5842|5842.45|5841.75|16
1730078740000|2024-10-28 01:25:40|5842.57|5841.87|5842.45|5841.75|5842.57|5841.87|5842.45|5841.75|11
1730078760000|2024-10-28 01:26:00|5842.7|5842|5842.45|5841.75|5842.7|5842|5842.45|5841.75|14
1730078780000|2024-10-28 01:26:20|||||||||5
1730078790000|2024-10-28 01:26:30|5842.32|5841.62|5841.95|5841.25|5842.32|5841.62|5841.95|5841.25|16
1730078800000|2024-10-28 01:26:40|5842.07|5841.37|5841.95|5841.25|5842.07|5841.37|5841.95|5841.25|10
1730078810000|2024-10-28 01:26:50|5842.07|5841.37|5842.2|5841.5|5842.2|5841.5|5842.07|5841.37|6
1730078820000|2024-10-28 01:27:00|5842.07|5841.37|5842.2|5841.5|5842.2|5841.5|5842.07|5841.37|5
1730078830000|2024-10-28 01:27:10|||||||||3
1730078850000|2024-10-28 01:27:30|5842.32|5841.62|5842.7|5842|5842.82|5842.12|5842.2|5841.5|15
1730078860000|2024-10-28 01:27:40|5842.82|5842.12|5842.7|5842|5842.95|5842.25|5842.7|5842|9
1730078870000|2024-10-28 01:27:50|5842.95|5842.25|5843.2|5842.5|5843.2|5842.5|5842.82|5842.12|90
1730078880000|2024-10-28 01:28:00|5843.32|5842.62|5843.2|5842.5|5843.45|5842.75|5843.2|5842.5|31
1730078890000|2024-10-28 01:28:10|5842.95|5842.25|5842.95|5842.25|5842.95|5842.25|5842.7|5842|17
1730078910000|2024-10-28 01:28:30|5843.07|5842.37|5843.2|5842.5|5843.2|5842.5|5842.95|5842.25|9
1730078920000|2024-10-28 01:28:40|5843.07|5842.37|5842.95|5842.25|5843.07|5842.37|5842.95|5842.25|1
1730078930000|2024-10-28 01:28:50|5843.07|5842.37|5843.2|5842.5|5843.2|5842.5|5842.95|5842.25|24
1730078940000|2024-10-28 01:29:00|||||||||23
1730078950000|2024-10-28 01:29:10|5843.07|5842.37|5842.45|5841.75|5843.07|5842.37|5842.45|5841.75|33
1730078960000|2024-10-28 01:29:20|||||||||6
1730078970000|2024-10-28 01:29:30|5842.32|5841.62|5842.2|5841.5|5842.32|5841.62|5842.2|5841.5|9
1730078980000|2024-10-28 01:29:40|5842.45|5841.75|5842.45|5841.75|5842.45|5841.75|5842.2|5841.5|25
1730078990000|2024-10-28 01:29:50|5842.7|5842|5842.7|5842|5842.7|5842|5842.7|5842|15
1730079000000|2024-10-28 01:30:00|5842.82|5842.12|5842.7|5842|5843.2|5842.5|5842.7|5842|54
1730079010000|2024-10-28 01:30:10|5842.82|5842.12|5842.95|5842.25|5842.95|5842.25|5842.82|5842.12|9
1730079020000|2024-10-28 01:30:20|5843.07|5842.37|5843.2|5842.5|5843.2|5842.5|5843.07|5842.37|4
1730079030000|2024-10-28 01:30:30|5843.07|5842.37|5843.2|5842.5|5843.2|5842.5|5843.07|5842.37|6
1730079040000|2024-10-28 01:30:40|5843.07|5842.37|5843.2|5842.5|5843.2|5842.5|5842.95|5842.25|16
1730079050000|2024-10-28 01:30:50|5842.95|5842.25|5843.2|5842.5|5843.2|5842.5|5842.95|5842.25|7
1730079060000|2024-10-28 01:31:00|5842.95|5842.25|5842.95|5842.25|5842.95|5842.25|5842.95|5842.25|35
1730079070000|2024-10-28 01:31:10|5843.07|5842.37|5843.2|5842.5|5843.2|5842.5|5843.07|5842.37|6
1730079080000|2024-10-28 01:31:20|5843.45|5842.75|5843.45|5842.75|5843.45|5842.75|5843.2|5842.5|21
1730079090000|2024-10-28 01:31:30|5843.2|5842.5|5843.45|5842.75|5843.45|5842.75|5843.2|5842.5|14
1730079100000|2024-10-28 01:31:40|5843.57|5842.87|5843.7|5843|5843.7|5843|5843.57|5842.87|9
1730079110000|2024-10-28 01:31:50|5843.57|5842.87|5843.45|5842.75|5843.7|5843|5843.45|5842.75|15
1730079120000|2024-10-28 01:32:00|5843.32|5842.62|5843.2|5842.5|5843.45|5842.75|5843.2|5842.5|12
1730079130000|2024-10-28 01:32:10|5843.07|5842.37|5842.95|5842.25|5843.2|5842.5|5842.95|5842.25|38
1730079150000|2024-10-28 01:32:30|5842.82|5842.12|5842.2|5841.5|5842.82|5842.12|5842.2|5841.5|32
1730079160000|2024-10-28 01:32:40|||||||||2
1730079170000|2024-10-28 01:32:50|5842.32|5841.62|5842.2|5841.5|5842.45|5841.75|5842.2|5841.5|16
1730079180000|2024-10-28 01:33:00|5842.45|5841.75|5842.2|5841.5|5842.7|5842|5842.2|5841.5|40
1730079190000|2024-10-28 01:33:10|5842.32|5841.62|5842.45|5841.75|5842.7|5842|5842.32|5841.62|23
1730079200000|2024-10-28 01:33:20|5842.2|5841.5|5842.45|5841.75|5842.45|5841.75|5842.2|5841.5|8
1730079210000|2024-10-28 01:33:30|5842.32|5841.62|5842.45|5841.75|5842.7|5842|5842.32|5841.62|11
1730079220000|2024-10-28 01:33:40|5842.2|5841.5|5842.45|5841.75|5842.45|5841.75|5842.2|5841.5|5
1730079230000|2024-10-28 01:33:50|5842.57|5841.87|5842.7|5842|5842.7|5842|5842.45|5841.75|12
1730079240000|2024-10-28 01:34:00|5842.57|5841.87|5842.45|5841.75|5842.7|5842|5842.45|5841.75|18
1730079250000|2024-10-28 01:34:10|5842.57|5841.87|5842.7|5842|5842.7|5842|5842.45|5841.75|16
1730079260000|2024-10-28 01:34:20|5842.45|5841.75|5842.7|5842|5842.7|5842|5842.45|5841.75|21
1730079270000|2024-10-28 01:34:30|5842.57|5841.87|5842.45|5841.75|5842.7|5842|5842.2|5841.5|64
1730079280000|2024-10-28 01:34:40|5842.2|5841.5|5842.2|5841.5|5842.2|5841.5|5842.2|5841.5|11
1730079290000|2024-10-28 01:34:50|5842.32|5841.62|5842.7|5842|5842.7|5842|5842.2|5841.5|28
1730079300000|2024-10-28 01:35:00|5842.57|5841.87|5842.7|5842|5842.7|5842|5842.45|5841.75|8
1730079310000|2024-10-28 01:35:10|5842.57|5841.87|5842.7|5842|5842.7|5842|5842.45|5841.75|3
1730079320000|2024-10-28 01:35:20|5842.82|5842.12|5842.7|5842|5842.82|5842.12|5842.7|5842|17
1730079330000|2024-10-28 01:35:30|5842.45|5841.75|5842.2|5841.5|5842.45|5841.75|5842.2|5841.5|4
1730079340000|2024-10-28 01:35:40|5841.95|5841.25|5841.95|5841.25|5841.95|5841.25|5841.82|5841.12|82
1730079350000|2024-10-28 01:35:50|5841.82|5841.12|5841.7|5841|5841.82|5841.12|5841.7|5841|15
1730079360000|2024-10-28 01:36:00|5841.82|5841.12|5841.7|5841|5841.82|5841.12|5841.57|5840.87|26
1730079370000|2024-10-28 01:36:10|5841.45|5840.75|5841.45|5840.75|5841.57|5840.87|5841.45|5840.75|35
1730079380000|2024-10-28 01:36:20|5841.2|5840.5|5840.95|5840.25|5841.2|5840.5|5840.95|5840.25|53
1730079390000|2024-10-28 01:36:30|5840.7|5840|5841.45|5840.75|5841.45|5840.75|5840.7|5840|90
1730079400000|2024-10-28 01:36:40|||||||||19
1730079410000|2024-10-28 01:36:50|5841.57|5840.87|5841.7|5841|5841.7|5841|5841.45|5840.75|10
1730079420000|2024-10-28 01:37:00|5841.57|5840.87|5841.2|5840.5|5841.57|5840.87|5841.2|5840.5|49
1730079430000|2024-10-28 01:37:10|5841.32|5840.62|5841.7|5841|5841.7|5841|5841.32|5840.62|8
1730079440000|2024-10-28 01:37:20|5841.95|5841.25|5841.7|5841|5841.95|5841.25|5841.7|5841|23
1730079450000|2024-10-28 01:37:30|5841.82|5841.12|5841.7|5841|5841.95|5841.25|5841.7|5841|16
1730079460000|2024-10-28 01:37:40|5841.82|5841.12|5841.95|5841.25|5841.95|5841.25|5841.82|5841.12|2
1730079470000|2024-10-28 01:37:50|5842.2|5841.5|5842.2|5841.5|5842.2|5841.5|5842.2|5841.5|17
1730079480000|2024-10-28 01:38:00|5842.07|5841.37|5842.07|5841.37|5842.2|5841.5|5841.95|5841.25|47
1730079490000|2024-10-28 01:38:10|5841.95|5841.25|5842.2|5841.5|5842.2|5841.5|5841.95|5841.25|3
1730079500000|2024-10-28 01:38:20|5841.95|5841.25|5841.95|5841.25|5842.2|5841.5|5841.95|5841.25|7
1730079510000|2024-10-28 01:38:30|5842.07|5841.37|5842.2|5841.5|5842.2|5841.5|5841.95|5841.25|17
1730079520000|2024-10-28 01:38:40|5842.07|5841.37|5841.7|5841|5842.07|5841.37|5841.7|5841|11
1730079530000|2024-10-28 01:38:50|5841.82|5841.12|5841.7|5841|5841.95|5841.25|5841.7|5841|22
1730079540000|2024-10-28 01:39:00|5841.82|5841.12|5841.95|5841.25|5841.95|5841.25|5841.82|5841.12|21
1730079560000|2024-10-28 01:39:20|5842.07|5841.37|5841.7|5841|5842.2|5841.5|5841.7|5841|21
1730079570000|2024-10-28 01:39:30|5841.57|5840.87|5841.45|5840.75|5841.7|5841|5841.45|5840.75|18
1730079580000|2024-10-28 01:39:40|||||||||2
1730079590000|2024-10-28 01:39:50|5841.57|5840.87|5841.95|5841.25|5841.95|5841.25|5841.57|5840.87|22
1730079600000|2024-10-28 01:40:00|5842.07|5841.37|5841.95|5841.25|5842.2|5841.5|5841.95|5841.25|27
1730079610000|2024-10-28 01:40:10|5841.82|5841.12|5841.95|5841.25|5841.95|5841.25|5841.82|5841.12|7
1730079620000|2024-10-28 01:40:20|5842.2|5841.5|5841.95|5841.25|5842.2|5841.5|5841.7|5841|44
1730079630000|2024-10-28 01:40:30|5842.2|5841.5|5842.2|5841.5|5842.2|5841.5|5842.2|5841.5|6
1730079640000|2024-10-28 01:40:40|5842.07|5841.37|5841.95|5841.25|5842.07|5841.37|5841.95|5841.25|27
1730079650000|2024-10-28 01:40:50|5842.07|5841.37|5841.95|5841.25|5842.07|5841.37|5841.7|5841|22
1730079660000|2024-10-28 01:41:00|5841.82|5841.12|5841.95|5841.25|5841.95|5841.25|5841.7|5841|7
1730079670000|2024-10-28 01:41:10|5842.2|5841.5|5841.95|5841.25|5842.2|5841.5|5841.95|5841.25|41
1730079680000|2024-10-28 01:41:20|5842.07|5841.37|5841.95|5841.25|5842.2|5841.5|5841.95|5841.25|20
1730079690000|2024-10-28 01:41:30|5842.07|5841.37|5841.95|5841.25|5842.07|5841.37|5841.95|5841.25|4
1730079700000|2024-10-28 01:41:40|||||||||1
1730079710000|2024-10-28 01:41:50|5841.7|5841|5841.7|5841|5841.95|5841.25|5841.7|5841|5
1730079720000|2024-10-28 01:42:00|||||||||4
1730079740000|2024-10-28 01:42:20|||||||||5
1730079750000|2024-10-28 01:42:30|5841.57|5840.87|5841.7|5841|5841.7|5841|5841.45|5840.75|22
1730079760000|2024-10-28 01:42:40|5841.57|5840.87|5841.45|5840.75|5841.57|5840.87|5841.2|5840.5|29
1730079770000|2024-10-28 01:42:50|5841.32|5840.62|5841.45|5840.75|5841.45|5840.75|5841.2|5840.5|21
1730079780000|2024-10-28 01:43:00|5841.32|5840.62|5840.95|5840.25|5841.32|5840.62|5840.95|5840.25|30
1730079790000|2024-10-28 01:43:10|5841.07|5840.37|5840.95|5840.25|5841.07|5840.37|5840.95|5840.25|63
1730079800000|2024-10-28 01:43:20|5840.7|5840|5840.7|5840|5840.7|5840|5840.7|5840|24
1730079810000|2024-10-28 01:43:30|5840.95|5840.25|5840.95|5840.25|5840.95|5840.25|5840.82|5840.12|17
1730079820000|2024-10-28 01:43:40|||||||||2
1730079830000|2024-10-28 01:43:50|5841.2|5840.5|5841.2|5840.5|5841.2|5840.5|5841.2|5840.5|22
1730079840000|2024-10-28 01:44:00|5841.45|5840.75|5841.2|5840.5|5841.45|5840.75|5841.2|5840.5|14
1730079850000|2024-10-28 01:44:10|5841.32|5840.62|5841.45|5840.75|5841.45|5840.75|5841.2|5840.5|4
1730079860000|2024-10-28 01:44:20|5841.2|5840.5|5841.45|5840.75|5841.45|5840.75|5841.2|5840.5|13
1730079870000|2024-10-28 01:44:30|5841.7|5841|5841.45|5840.75|5841.7|5841|5841.45|5840.75|42
1730079880000|2024-10-28 01:44:40|5841.32|5840.62|5841.2|5840.5|5841.32|5840.62|5841.2|5840.5|7
1730079890000|2024-10-28 01:44:50|5841.95|5841.25|5841.95|5841.25|5841.95|5841.25|5841.95|5841.25|105
1730079900000|2024-10-28 01:45:00|5842.07|5841.37|5841.7|5841|5842.2|5841.5|5841.45|5840.75|122
1730079920000|2024-10-28 01:45:20|5841.57|5840.87|5841.45|5840.75|5841.57|5840.87|5841.2|5840.5|30
1730079930000|2024-10-28 01:45:30|5841.57|5840.87|5841.45|5840.75|5841.7|5841|5841.45|5840.75|14
1730079940000|2024-10-28 01:45:40|5841.57|5840.87|5841.45|5840.75|5841.57|5840.87|5841.45|5840.75|3
1730079950000|2024-10-28 01:45:50|5841.7|5841|5841.7|5841|5841.7|5841|5841.7|5841|11
1730079960000|2024-10-28 01:46:00|5841.95|5841.25|5841.95|5841.25|5842.2|5841.5|5841.95|5841.25|37
1730079970000|2024-10-28 01:46:10|5842.07|5841.37|5842.2|5841.5|5842.2|5841.5|5842.07|5841.37|8
1730079980000|2024-10-28 01:46:20|5842.07|5841.37|5841.95|5841.25|5842.07|5841.37|5841.7|5841|27
1730079990000|2024-10-28 01:46:30|5841.82|5841.12|5841.7|5841|5841.82|5841.12|5841.7|5841|1
1730080000000|2024-10-28 01:46:40|5841.45|5840.75|5841.45|5840.75|5841.7|5841|5841.45|5840.75|12
1730080010000|2024-10-28 01:46:50|5841.2|5840.5|5841.2|5840.5|5841.2|5840.5|5841.2|5840.5|8
1730080020000|2024-10-28 01:47:00|5841.32|5840.62|5841.2|5840.5|5841.45|5840.75|5841.2|5840.5|11
1730080030000|2024-10-28 01:47:10|5841.32|5840.62|5841.45|5840.75|5841.45|5840.75|5841.2|5840.5|17
1730080050000|2024-10-28 01:47:30|5841.57|5840.87|5841.57|5840.87|5841.7|5841|5841.45|5840.75|43
1730080060000|2024-10-28 01:47:40|5841.45|5840.75|5841.7|5841|5841.82|5841.12|5841.45|5840.75|23
1730080080000|2024-10-28 01:48:00|5841.45|5840.75|5841.7|5841|5841.7|5841|5841.45|5840.75|38
1730080090000|2024-10-28 01:48:10|||||||||1
1730080100000|2024-10-28 01:48:20|5841.82|5841.12|5841.7|5841|5841.82|5841.12|5841.7|5841|12
1730080110000|2024-10-28 01:48:30|5841.82|5841.12|5841.95|5841.25|5841.95|5841.25|5841.7|5841|3
1730080120000|2024-10-28 01:48:40|5842.07|5841.37|5842.2|5841.5|5842.2|5841.5|5842.07|5841.37|28
1730080130000|2024-10-28 01:48:50|5842.07|5841.37|5842.2|5841.5|5842.2|5841.5|5841.95|5841.25|30
1730080140000|2024-10-28 01:49:00|5842.32|5841.62|5842.2|5841.5|5842.32|5841.62|5842.2|5841.5|5
1730080150000|2024-10-28 01:49:10|5842.07|5841.37|5842.07|5841.37|5842.2|5841.5|5841.95|5841.25|27
1730080160000|2024-10-28 01:49:20|5841.95|5841.25|5842.2|5841.5|5842.2|5841.5|5841.95|5841.25|6
1730080170000|2024-10-28 01:49:30|5842.07|5841.37|5842.2|5841.5|5842.2|5841.5|5841.95|5841.25|7
1730080180000|2024-10-28 01:49:40|5842.07|5841.37|5841.95|5841.25|5842.07|5841.37|5841.95|5841.25|8
1730080190000|2024-10-28 01:49:50|5842.07|5841.37|5841.95|5841.25|5842.2|5841.5|5841.95|5841.25|18
1730080200000|2024-10-28 01:50:00|5841.7|5841|5841.7|5841|5841.7|5841|5841.7|5841|20
1730080210000|2024-10-28 01:50:10|5841.82|5841.12|5841.7|5841|5841.95|5841.25|5841.7|5841|21
1730080220000|2024-10-28 01:50:20|5841.45|5840.75|5841.2|5840.5|5841.57|5840.87|5841.2|5840.5|43
1730080230000|2024-10-28 01:50:30|5841.32|5840.62|5841.45|5840.75|5841.45|5840.75|5841.2|5840.5|22
1730080240000|2024-10-28 01:50:40|5841.57|5840.87|5841.7|5841|5841.7|5841|5841.45|5840.75|34
1730080260000|2024-10-28 01:51:00|5841.45|5840.75|5841.45|5840.75|5841.7|5841|5841.2|5840.5|28
1730080270000|2024-10-28 01:51:10|||||||||1
1730080280000|2024-10-28 01:51:20|5841.32|5840.62|5841.2|5840.5|5841.32|5840.62|5841.2|5840.5|13
1730080290000|2024-10-28 01:51:30|5841.07|5840.37|5840.7|5840|5841.07|5840.37|5840.7|5840|34
1730080300000|2024-10-28 01:51:40|5840.82|5840.12|5840.7|5840|5840.95|5840.25|5840.7|5840|13
1730080310000|2024-10-28 01:51:50|5840.82|5840.12|5840.95|5840.25|5840.95|5840.25|5840.82|5840.12|7
1730080320000|2024-10-28 01:52:00|5840.82|5840.12|5840.7|5840|5840.95|5840.25|5840.7|5840|25
1730080330000|2024-10-28 01:52:10|5840.82|5840.12|5840.7|5840|5840.95|5840.25|5840.7|5840|34
1730080340000|2024-10-28 01:52:20|5840.95|5840.25|5840.7|5840|5840.95|5840.25|5840.7|5840|86
1730080350000|2024-10-28 01:52:30|5840.57|5839.87|5840.7|5840|5840.7|5840|5840.57|5839.87|8
1730080360000|2024-10-28 01:52:40|5840.45|5839.75|5840.2|5839.5|5840.45|5839.75|5840.2|5839.5|51
1730080370000|2024-10-28 01:52:50|5839.95|5839.25|5840.7|5840|5840.7|5840|5839.95|5839.25|70
1730080380000|2024-10-28 01:53:00|5840.82|5840.12|5840.95|5840.25|5840.95|5840.25|5840.82|5840.12|23
1730080400000|2024-10-28 01:53:20|||||||||2
1730080410000|2024-10-28 01:53:30|5841.07|5840.37|5841.2|5840.5|5841.2|5840.5|5840.95|5840.25|23
1730080420000|2024-10-28 01:53:40|5841.07|5840.37|5840.95|5840.25|5841.07|5840.37|5840.95|5840.25|10
1730080430000|2024-10-28 01:53:50|||||||||5
1730080440000|2024-10-28 01:54:00|5841.07|5840.37|5840.95|5840.25|5841.2|5840.5|5840.95|5840.25|27
1730080450000|2024-10-28 01:54:10|5840.7|5840|5840.7|5840|5840.7|5840|5840.7|5840|9
1730080460000|2024-10-28 01:54:20|5840.82|5840.12|5840.7|5840|5840.95|5840.25|5840.7|5840|30
1730080470000|2024-10-28 01:54:30|5840.95|5840.25|5840.95|5840.25|5840.95|5840.25|5840.7|5840|11
1730080480000|2024-10-28 01:54:40|5840.82|5840.12|5840.7|5840|5840.95|5840.25|5840.7|5840|9
1730080490000|2024-10-28 01:54:50|5840.82|5840.12|5840.82|5840.12|5840.95|5840.25|5840.7|5840|16
1730080500000|2024-10-28 01:55:00|5840.7|5840|5840.7|5840|5840.7|5840|5840.7|5840|0
1730080510000|2024-10-28 01:55:10|5840.45|5839.75|5840.7|5840|5840.7|5840|5840.45|5839.75|10
1730080530000|2024-10-28 01:55:30|5840.95|5840.25|5840.95|5840.25|5840.95|5840.25|5840.95|5840.25|2
1730080540000|2024-10-28 01:55:40|5840.82|5840.12|5840.82|5840.12|5840.82|5840.12|5840.7|5840|8
1730080550000|2024-10-28 01:55:50|5840.95|5840.25|5840.95|5840.25|5840.95|5840.25|5840.7|5840|7
1730080560000|2024-10-28 01:56:00|5841.2|5840.5|5841.2|5840.5|5841.45|5840.75|5841.2|5840.5|30
1730080570000|2024-10-28 01:56:10|5841.07|5840.37|5841.07|5840.37|5841.07|5840.37|5841.07|5840.37|2
1730080580000|2024-10-28 01:56:20|5841.2|5840.5|5840.95|5840.25|5841.2|5840.5|5840.95|5840.25|10
1730080600000|2024-10-28 01:56:40|5840.7|5840|5840.95|5840.25|5840.95|5840.25|5840.7|5840|26
1730080610000|2024-10-28 01:56:50|5841.07|5840.37|5841.2|5840.5|5841.2|5840.5|5841.07|5840.37|7
1730080620000|2024-10-28 01:57:00|||||||||2
1730080630000|2024-10-28 01:57:10|5840.95|5840.25|5840.95|5840.25|5840.95|5840.25|5840.95|5840.25|8
1730080640000|2024-10-28 01:57:20|||||||||1
1730080650000|2024-10-28 01:57:30|5840.82|5840.12|5840.82|5840.12|5840.82|5840.12|5840.82|5840.12|2
1730080660000|2024-10-28 01:57:40|5840.7|5840|5840.7|5840|5840.95|5840.25|5840.7|5840|10
1730080670000|2024-10-28 01:57:50|5840.82|5840.12|5840.95|5840.25|5841.2|5840.5|5840.82|5840.12|73
1730080690000|2024-10-28 01:58:10|5840.82|5840.12|5840.7|5840|5840.82|5840.12|5840.7|5840|9
1730080700000|2024-10-28 01:58:20|5840.82|5840.12|5840.7|5840|5840.82|5840.12|5840.7|5840|8
1730080710000|2024-10-28 01:58:30|5840.57|5839.87|5840.7|5840|5840.7|5840|5840.57|5839.87|6
1730080720000|2024-10-28 01:58:40|5840.95|5840.25|5840.95|5840.25|5840.95|5840.25|5840.95|5840.25|9
1730080730000|2024-10-28 01:58:50|5840.82|5840.12|5840.7|5840|5840.82|5840.12|5840.7|5840|8
1730080750000|2024-10-28 01:59:10|5840.45|5839.75|5840.45|5839.75|5840.45|5839.75|5840.45|5839.75|10
1730080760000|2024-10-28 01:59:20|5840.57|5839.87|5840.45|5839.75|5840.57|5839.87|5840.45|5839.75|3
1730080770000|2024-10-28 01:59:30|||||||||17
1730080780000|2024-10-28 01:59:40|||||||||4
1730080790000|2024-10-28 01:59:50|5840.57|5839.87|5840.45|5839.75|5840.57|5839.87|5840.45|5839.75|17
1730080800000|2024-10-28 02:00:00|5840.7|5840|5840.7|5840|5840.7|5840|5840.45|5839.75|41
1730080820000|2024-10-28 02:00:20|5840.82|5840.12|5840.45|5839.75|5840.95|5840.25|5840.45|5839.75|100
1730080830000|2024-10-28 02:00:30|5840.32|5839.62|5840.2|5839.5|5840.32|5839.62|5839.7|5839|126
1730080840000|2024-10-28 02:00:40|5840.07|5839.37|5840.2|5839.5|5840.2|5839.5|5839.95|5839.25|4
1730080850000|2024-10-28 02:00:50|5840.07|5839.37|5840.45|5839.75|5840.45|5839.75|5839.95|5839.25|61
1730080860000|2024-10-28 02:01:00|5840.32|5839.62|5839.95|5839.25|5840.45|5839.75|5839.45|5838.75|147
1730080870000|2024-10-28 02:01:10|5839.7|5839|5840.2|5839.5|5840.2|5839.5|5839.7|5839|25
1730080880000|2024-10-28 02:01:20|||||||||5
1730080890000|2024-10-28 02:01:30|5840.32|5839.62|5840.2|5839.5|5840.45|5839.75|5840.2|5839.5|33
1730080900000|2024-10-28 02:01:40|5840.32|5839.62|5840.2|5839.5|5840.45|5839.75|5840.2|5839.5|10
1730080910000|2024-10-28 02:01:50|||||||||1
1730080920000|2024-10-28 02:02:00|5840.07|5839.37|5840.2|5839.5|5840.2|5839.5|5839.95|5839.25|23
1730080930000|2024-10-28 02:02:10|5840.32|5839.62|5840.45|5839.75|5840.45|5839.75|5840.32|5839.62|6
1730080940000|2024-10-28 02:02:20|5840.57|5839.87|5841.2|5840.5|5841.2|5840.5|5840.57|5839.87|90
1730080950000|2024-10-28 02:02:30|5840.95|5840.25|5840.7|5840|5840.95|5840.25|5840.7|5840|60
1730080960000|2024-10-28 02:02:40|5840.82|5840.12|5840.95|5840.25|5841.2|5840.5|5840.82|5840.12|42
1730080970000|2024-10-28 02:02:50|5840.82|5840.12|5840.7|5840|5840.82|5840.12|5840.45|5839.75|154
1730080980000|2024-10-28 02:03:00|5840.82|5840.12|5840.45|5839.75|5840.95|5840.25|5840.2|5839.5|65
1730080990000|2024-10-28 02:03:10|5840.32|5839.62|5840.2|5839.5|5840.32|5839.62|5840.2|5839.5|13
1730081000000|2024-10-28 02:03:20|5840.32|5839.62|5840.2|5839.5|5840.45|5839.75|5840.2|5839.5|16
1730081010000|2024-10-28 02:03:30|||||||||7
1730081020000|2024-10-28 02:03:40|5839.95|5839.25|5839.95|5839.25|5839.95|5839.25|5839.95|5839.25|12
1730081030000|2024-10-28 02:03:50|5840.2|5839.5|5839.7|5839|5840.2|5839.5|5839.7|5839|93
1730081040000|2024-10-28 02:04:00|5839.82|5839.12|5840.45|5839.75|5840.45|5839.75|5839.82|5839.12|45
1730081050000|2024-10-28 02:04:10|5840.32|5839.62|5840.2|5839.5|5840.45|5839.75|5840.2|5839.5|17
1730081060000|2024-10-28 02:04:20|5839.95|5839.25|5839.95|5839.25|5839.95|5839.25|5839.95|5839.25|23
1730081070000|2024-10-28 02:04:30|5840.45|5839.75|5840.45|5839.75|5840.45|5839.75|5840.45|5839.75|15
1730081080000|2024-10-28 02:04:40|5840.7|5840|5840.7|5840|5840.7|5840|5840.7|5840|25
1730081090000|2024-10-28 02:04:50|5840.95|5840.25|5840.95|5840.25|5840.95|5840.25|5840.95|5840.25|17
1730081100000|2024-10-28 02:05:00|5841.07|5840.37|5840.7|5840|5841.07|5840.37|5840.7|5840|48
1730081110000|2024-10-28 02:05:10|5840.95|5840.25|5840.95|5840.25|5841.2|5840.5|5840.95|5840.25|62
1730081120000|2024-10-28 02:05:20|5841.07|5840.37|5841.2|5840.5|5841.2|5840.5|5840.95|5840.25|19
1730081130000|2024-10-28 02:05:30|5841.45|5840.75|5841.45|5840.75|5841.45|5840.75|5841.45|5840.75|5
1730081140000|2024-10-28 02:05:40|5841.57|5840.87|5841.7|5841|5841.7|5841|5841.45|5840.75|19
1730081150000|2024-10-28 02:05:50|5841.82|5841.12|5841.45|5840.75|5841.82|5841.12|5841.45|5840.75|32
1730081160000|2024-10-28 02:06:00|5841.2|5840.5|5840.82|5840.12|5841.2|5840.5|5840.7|5840|43
1730081170000|2024-10-28 02:06:10|5840.7|5840|5841.45|5840.75|5841.45|5840.75|5840.7|5840|63
1730081180000|2024-10-28 02:06:20|5841.32|5840.62|5841.2|5840.5|5841.45|5840.75|5841.2|5840.5|12
1730081200000|2024-10-28 02:06:40|5841.07|5840.37|5841.2|5840.5|5841.2|5840.5|5840.95|5840.25|22
1730081210000|2024-10-28 02:06:50|5841.07|5840.37|5841.2|5840.5|5841.2|5840.5|5840.95|5840.25|30
1730081220000|2024-10-28 02:07:00|5841.45|5840.75|5841.7|5841|5841.7|5841|5841.45|5840.75|30
1730081230000|2024-10-28 02:07:10|||||||||18
1730081240000|2024-10-28 02:07:20|5841.57|5840.87|5841.45|5840.75|5841.57|5840.87|5841.45|5840.75|5
1730081250000|2024-10-28 02:07:30|||||||||1
1730081260000|2024-10-28 02:07:40|5841.7|5841|5841.7|5841|5841.7|5841|5841.7|5841|12
1730081270000|2024-10-28 02:07:50|5841.95|5841.25|5842.2|5841.5|5842.2|5841.5|5841.82|5841.12|20
1730081280000|2024-10-28 02:08:00|5842.07|5841.37|5842.2|5841.5|5842.32|5841.62|5842.07|5841.37|27
1730081300000|2024-10-28 02:08:20|||||||||3
1730081310000|2024-10-28 02:08:30|||||||||50
1730081320000|2024-10-28 02:08:40|5842.32|5841.62|5842.45|5841.75|5842.45|5841.75|5842.32|5841.62|28
1730081330000|2024-10-28 02:08:50|5842.32|5841.62|5842.2|5841.5|5842.32|5841.62|5842.2|5841.5|42
1730081340000|2024-10-28 02:09:00|5842.32|5841.62|5842.45|5841.75|5842.45|5841.75|5842.2|5841.5|24
1730081350000|2024-10-28 02:09:10|5842.32|5841.62|5841.7|5841|5842.32|5841.62|5841.7|5841|47
1730081360000|2024-10-28 02:09:20|5841.82|5841.12|5841.45|5840.75|5841.82|5841.12|5841.45|5840.75|26
1730081370000|2024-10-28 02:09:30|5841.57|5840.87|5841.45|5840.75|5841.57|5840.87|5841.45|5840.75|12
1730081390000|2024-10-28 02:09:50|||||||||2
1730081400000|2024-10-28 02:10:00|5841.32|5840.62|5840.7|5840|5841.32|5840.62|5840.7|5840|80
1730081410000|2024-10-28 02:10:10|5840.82|5840.12|5840.95|5840.25|5840.95|5840.25|5840.7|5840|18
1730081420000|2024-10-28 02:10:20|5840.82|5840.12|5840.7|5840|5840.82|5840.12|5840.7|5840|3
1730081430000|2024-10-28 02:10:30|5840.45|5839.75|5840.45|5839.75|5840.45|5839.75|5840.45|5839.75|11
1730081440000|2024-10-28 02:10:40|5840.32|5839.62|5839.95|5839.25|5840.32|5839.62|5839.95|5839.25|77
1730081450000|2024-10-28 02:10:50|5839.7|5839|5839.95|5839.25|5840.2|5839.5|5839.7|5839|60
1730081460000|2024-10-28 02:11:00|5839.7|5839|5839.95|5839.25|5839.95|5839.25|5839.7|5839|118
1730081470000|2024-10-28 02:11:10|5840.2|5839.5|5840.45|5839.75|5840.45|5839.75|5840.2|5839.5|37
1730081480000|2024-10-28 02:11:20|5840.32|5839.62|5839.95|5839.25|5840.45|5839.75|5839.95|5839.25|18
1730081490000|2024-10-28 02:11:30|5840.2|5839.5|5839.95|5839.25|5840.2|5839.5|5839.95|5839.25|12
1730081500000|2024-10-28 02:11:40|5840.2|5839.5|5840.2|5839.5|5840.2|5839.5|5839.95|5839.25|17
1730081510000|2024-10-28 02:11:50|5840.07|5839.37|5839.95|5839.25|5840.07|5839.37|5839.7|5839|50
1730081520000|2024-10-28 02:12:00|5839.82|5839.12|5840.07|5839.37|5840.2|5839.5|5839.7|5839|27
1730081530000|2024-10-28 02:12:10|5840.2|5839.5|5840.2|5839.5|5840.2|5839.5|5839.95|5839.25|9
1730081540000|2024-10-28 02:12:20|5840.32|5839.62|5840.45|5839.75|5840.45|5839.75|5840.32|5839.62|13
1730081550000|2024-10-28 02:12:30|||||||||26
1730081560000|2024-10-28 02:12:40|5840.32|5839.62|5839.95|5839.25|5840.32|5839.62|5839.95|5839.25|35
1730081570000|2024-10-28 02:12:50|||||||||1
1730081580000|2024-10-28 02:13:00|5840.07|5839.37|5840.07|5839.37|5840.2|5839.5|5839.95|5839.25|34
1730081590000|2024-10-28 02:13:10|5840.2|5839.5|5839.95|5839.25|5840.2|5839.5|5839.95|5839.25|1
1730081600000|2024-10-28 02:13:20|||||||||1
1730081610000|2024-10-28 02:13:30|5840.07|5839.37|5839.95|5839.25|5840.2|5839.5|5839.95|5839.25|37
1730081620000|2024-10-28 02:13:40|5840.07|5839.37|5840.45|5839.75|5840.45|5839.75|5839.95|5839.25|55
1730081630000|2024-10-28 02:13:50|5840.32|5839.62|5840.45|5839.75|5840.45|5839.75|5840.2|5839.5|22
1730081640000|2024-10-28 02:14:00|5840.32|5839.62|5840.45|5839.75|5840.45|5839.75|5840.2|5839.5|15
1730081650000|2024-10-28 02:14:10|5840.32|5839.62|5840.2|5839.5|5840.32|5839.62|5840.2|5839.5|11
1730081660000|2024-10-28 02:14:20|5840.45|5839.75|5840.45|5839.75|5840.57|5839.87|5840.45|5839.75|22
1730081680000|2024-10-28 02:14:40|5840.32|5839.62|5840.45|5839.75|5840.45|5839.75|5840.2|5839.5|47
1730081700000|2024-10-28 02:15:00|5840.57|5839.87|5840.7|5840|5840.7|5840|5840.57|5839.87|50
1730081710000|2024-10-28 02:15:10|5840.45|5839.75|5840.2|5839.5|5840.45|5839.75|5840.2|5839.5|40
1730081720000|2024-10-28 02:15:20|5840.32|5839.62|5840.45|5839.75|5840.45|5839.75|5840.2|5839.5|19
1730081730000|2024-10-28 02:15:30|||||||||1
1730081740000|2024-10-28 02:15:40|5840.57|5839.87|5840.7|5840|5840.7|5840|5840.57|5839.87|23
1730081750000|2024-10-28 02:15:50|5840.57|5839.87|5840.45|5839.75|5840.57|5839.87|5840.45|5839.75|4
1730081760000|2024-10-28 02:16:00|5840.57|5839.87|5840.7|5840|5840.7|5840|5840.57|5839.87|9
1730081770000|2024-10-28 02:16:10|5840.57|5839.87|5840.45|5839.75|5840.7|5840|5840.45|5839.75|6
1730081780000|2024-10-28 02:16:20|5840.57|5839.87|5840.7|5840|5840.7|5840|5840.57|5839.87|5
1730081790000|2024-10-28 02:16:30|||||||||1
1730081800000|2024-10-28 02:16:40|5840.82|5840.12|5840.7|5840|5840.82|5840.12|5840.7|5840|6
1730081810000|2024-10-28 02:16:50|||||||||1
1730081820000|2024-10-28 02:17:00|||||||||3
1730081830000|2024-10-28 02:17:10|5840.57|5839.87|5840.7|5840|5840.7|5840|5840.45|5839.75|32
1730081840000|2024-10-28 02:17:20|5840.57|5839.87|5840.7|5840|5840.7|5840|5840.57|5839.87|2
1730081850000|2024-10-28 02:17:30|5840.82|5840.12|5840.7|5840|5840.95|5840.25|5840.7|5840|7
1730081870000|2024-10-28 02:17:50|||||||||4
1730081880000|2024-10-28 02:18:00|5840.57|5839.87|5840.45|5839.75|5840.57|5839.87|5840.45|5839.75|8
1730081890000|2024-10-28 02:18:10|5840.32|5839.62|5840.7|5840|5840.7|5840|5840.2|5839.5|31
1730081900000|2024-10-28 02:18:20|5840.57|5839.87|5840.7|5840|5840.7|5840|5840.45|5839.75|8
1730081910000|2024-10-28 02:18:30|||||||||1
1730081920000|2024-10-28 02:18:40|5840.82|5840.12|5840.82|5840.12|5840.95|5840.25|5840.82|5840.12|46
1730081930000|2024-10-28 02:18:50|5840.95|5840.25|5840.95|5840.25|5840.95|5840.25|5840.82|5840.12|11
1730081940000|2024-10-28 02:19:00|5840.82|5840.12|5840.7|5840|5840.82|5840.12|5840.7|5840|2
1730081950000|2024-10-28 02:19:10|5840.95|5840.25|5840.95|5840.25|5840.95|5840.25|5840.95|5840.25|5
1730081960000|2024-10-28 02:19:20|5840.7|5840|5840.45|5839.75|5840.95|5840.25|5840.45|5839.75|25
1730081970000|2024-10-28 02:19:30|5840.2|5839.5|5840.45|5839.75|5840.45|5839.75|5840.2|5839.5|67
1730081980000|2024-10-28 02:19:40|5840.32|5839.62|5840.2|5839.5|5840.32|5839.62|5840.2|5839.5|14
1730082000000|2024-10-28 02:20:00|5840.45|5839.75|5840.32|5839.62|5840.45|5839.75|5840.2|5839.5|23
1730082010000|2024-10-28 02:20:10|5840.45|5839.75|5840.45|5839.75|5840.45|5839.75|5840.2|5839.5|0
1730082030000|2024-10-28 02:20:30|||||||||10
1730082040000|2024-10-28 02:20:40|5840.57|5839.87|5840.2|5839.5|5840.57|5839.87|5840.2|5839.5|28
1730082060000|2024-10-28 02:21:00|||||||||2
1730082070000|2024-10-28 02:21:10|5840.07|5839.37|5840.2|5839.5|5840.2|5839.5|5839.95|5839.25|41
1730082080000|2024-10-28 02:21:20|5840.07|5839.37|5839.95|5839.25|5840.07|5839.37|5839.95|5839.25|29
1730082100000|2024-10-28 02:21:40|5840.07|5839.37|5839.95|5839.25|5840.07|5839.37|5839.95|5839.25|16
1730082110000|2024-10-28 02:21:50|||||||||13
1730082120000|2024-10-28 02:22:00|5839.82|5839.12|5839.7|5839|5839.82|5839.12|5839.7|5839|35
1730082130000|2024-10-28 02:22:10|5839.45|5838.75|5839.45|5838.75|5839.45|5838.75|5839.45|5838.75|44
1730082140000|2024-10-28 02:22:20|5839.57|5838.87|5839.7|5839|5839.7|5839|5839.45|5838.75|53
1730082150000|2024-10-28 02:22:30|5839.57|5838.87|5839.45|5838.75|5839.7|5839|5839.45|5838.75|11
1730082160000|2024-10-28 02:22:40|5839.57|5838.87|5839.7|5839|5839.7|5839|5839.45|5838.75|15
1730082170000|2024-10-28 02:22:50|5839.82|5839.12|5839.95|5839.25|5839.95|5839.25|5839.82|5839.12|7
1730082180000|2024-10-28 02:23:00|5840.07|5839.37|5839.95|5839.25|5840.07|5839.37|5839.95|5839.25|5
1730082200000|2024-10-28 02:23:20|5840.07|5839.37|5839.95|5839.25|5840.07|5839.37|5839.95|5839.25|11
1730082230000|2024-10-28 02:23:50|||||||||4
1730082240000|2024-10-28 02:24:00|5839.7|5839|5839.7|5839|5839.7|5839|5839.7|5839|24
1730082250000|2024-10-28 02:24:10|5839.95|5839.25|5839.7|5839|5839.95|5839.25|5839.7|5839|17
1730082260000|2024-10-28 02:24:20|5839.57|5838.87|5839.45|5838.75|5839.57|5838.87|5839.45|5838.75|24
1730082270000|2024-10-28 02:24:30|5839.57|5838.87|5839.63|5838.93|5839.7|5839|5839.57|5838.87|6
1730082280000|2024-10-28 02:24:40|5839.5|5838.8|5839.38|5838.68|5839.5|5838.8|5839.38|5838.68|13
1730082290000|2024-10-28 02:24:50|||||||||1
1730082300000|2024-10-28 02:25:00|5839.5|5838.8|5839.13|5838.43|5839.63|5838.93|5839.13|5838.43|68
1730082310000|2024-10-28 02:25:10|5839.38|5838.68|5839.38|5838.68|5839.38|5838.68|5839.38|5838.68|31
1730082320000|2024-10-28 02:25:20|5839.13|5838.43|5839.13|5838.43|5839.13|5838.43|5839.13|5838.43|10
1730082330000|2024-10-28 02:25:30|5839|5838.3|5838.88|5838.18|5839|5838.3|5838.88|5838.18|10
1730082340000|2024-10-28 02:25:40|||||||||12
1730082350000|2024-10-28 02:25:50|5838.75|5838.05|5838.88|5838.18|5838.88|5838.18|5838.75|5838.05|41
1730082360000|2024-10-28 02:26:00|5838.75|5838.05|5838.63|5837.93|5838.75|5838.05|5838.63|5837.93|16
1730082380000|2024-10-28 02:26:20|5838.88|5838.18|5838.88|5838.18|5838.88|5838.18|5838.88|5838.18|20
1730082390000|2024-10-28 02:26:30|5839|5838.3|5839.13|5838.43|5839.13|5838.43|5839|5838.3|8
1730082400000|2024-10-28 02:26:40|||||||||2
1730082410000|2024-10-28 02:26:50|||||||||7
1730082420000|2024-10-28 02:27:00|5839.38|5838.68|5839.38|5838.68|5839.38|5838.68|5839.13|5838.43|34
1730082430000|2024-10-28 02:27:10|5839.25|5838.55|5839.38|5838.68|5839.38|5838.68|5839.13|5838.43|14
1730082440000|2024-10-28 02:27:20|5839.25|5838.55|5839.38|5838.68|5839.38|5838.68|5839.13|5838.43|9
1730082450000|2024-10-28 02:27:30|5839.25|5838.55|5839.38|5838.68|5839.38|5838.68|5839.13|5838.43|11
1730082470000|2024-10-28 02:27:50|||||||||3
1730082490000|2024-10-28 02:28:10|5839.13|5838.43|5839.13|5838.43|5839.38|5838.68|5839.13|5838.43|42
1730082510000|2024-10-28 02:28:30|||||||||3
1730082520000|2024-10-28 02:28:40|5838.88|5838.18|5838.63|5837.93|5838.88|5838.18|5838.63|5837.93|78
1730082530000|2024-10-28 02:28:50|5838.75|5838.05|5838.75|5838.05|5838.75|5838.05|5838.63|5837.93|11
1730082540000|2024-10-28 02:29:00|5838.88|5838.18|5838.63|5837.93|5838.88|5838.18|5838.63|5837.93|9
1730082550000|2024-10-28 02:29:10|5838.58|5837.88|5838.28|5837.58|5838.58|5837.88|5838.28|5837.58|29
1730082560000|2024-10-28 02:29:20|5838.18|5837.48|5838.43|5837.73|5838.43|5837.73|5838.18|5837.48|15
1730082570000|2024-10-28 02:29:30|5838.55|5837.85|5838.33|5837.63|5838.68|5837.98|5838.33|5837.63|37
1730082590000|2024-10-28 02:29:50|5838.08|5837.38|5838.08|5837.38|5838.08|5837.38|5838.08|5837.38|19
1730082600000|2024-10-28 02:30:00|5838.33|5837.63|5838.08|5837.38|5838.33|5837.63|5838.08|5837.38|28
1730082610000|2024-10-28 02:30:10|5837.95|5837.25|5838.33|5837.63|5838.33|5837.63|5837.95|5837.25|66
1730082620000|2024-10-28 02:30:20|5838.08|5837.38|5838.2|5837.5|5838.33|5837.63|5838.08|5837.38|5
1730082630000|2024-10-28 02:30:30|5838.33|5837.63|5838.33|5837.63|5838.33|5837.63|5838.33|5837.63|4
1730082640000|2024-10-28 02:30:40|5838.58|5837.88|5838.58|5837.88|5838.58|5837.88|5838.58|5837.88|42
1730082650000|2024-10-28 02:30:50|5838.33|5837.63|5838.58|5837.88|5838.58|5837.88|5838.33|5837.63|15
1730082660000|2024-10-28 02:31:00|5838.45|5837.75|5838.33|5837.63|5838.45|5837.75|5838.33|5837.63|7
1730082670000|2024-10-28 02:31:10|5838.58|5837.88|5838.58|5837.88|5838.58|5837.88|5838.58|5837.88|10
1730082690000|2024-10-28 02:31:30|||||||||15
1730082700000|2024-10-28 02:31:40|5838.45|5837.75|5838.33|5837.63|5838.45|5837.75|5838.33|5837.63|9
1730082710000|2024-10-28 02:31:50|5838.58|5837.88|5838.33|5837.63|5838.58|5837.88|5838.33|5837.63|11
1730082720000|2024-10-28 02:32:00|5838.45|5837.75|5838.58|5837.88|5838.58|5837.88|5838.45|5837.75|6
1730082730000|2024-10-28 02:32:10|5838.7|5838|5838.58|5837.88|5838.7|5838|5838.58|5837.88|12
1730082760000|2024-10-28 02:32:40|5838.7|5838|5838.83|5838.13|5838.83|5838.13|5838.7|5838|12
1730082770000|2024-10-28 02:32:50|||||||||1
1730082780000|2024-10-28 02:33:00|5838.7|5838|5838.58|5837.88|5838.7|5838|5838.58|5837.88|14
1730082790000|2024-10-28 02:33:10|5838.83|5838.13|5838.83|5838.13|5838.83|5838.13|5838.83|5838.13|19
1730082810000|2024-10-28 02:33:30|5838.95|5838.25|5838.95|5838.25|5838.95|5838.25|5838.95|5838.25|1
1730082820000|2024-10-28 02:33:40|5839.08|5838.38|5839.33|5838.63|5839.33|5838.63|5839.08|5838.38|51
1730082830000|2024-10-28 02:33:50|||||||||1
1730082840000|2024-10-28 02:34:00|5839.2|5838.5|5839.08|5838.38|5839.2|5838.5|5839.08|5838.38|20
1730082850000|2024-10-28 02:34:10|||||||||1
1730082870000|2024-10-28 02:34:30|5839.2|5838.5|5839.33|5838.63|5839.58|5838.88|5839.2|5838.5|48
1730082880000|2024-10-28 02:34:40|5839.58|5838.88|5839.58|5838.88|5839.58|5838.88|5839.58|5838.88|16
1730082890000|2024-10-28 02:34:50|5839.45|5838.75|5839.58|5838.88|5839.58|5838.88|5839.33|5838.63|34
1730082900000|2024-10-28 02:35:00|||||||||1
1730082910000|2024-10-28 02:35:10|||||||||14
1730082920000|2024-10-28 02:35:20|5839.7|5839|5839.83|5839.13|5839.83|5839.13|5839.7|5839|3
1730082930000|2024-10-28 02:35:30|5839.7|5839|5839.83|5839.13|5839.83|5839.13|5839.58|5838.88|9
1730082940000|2024-10-28 02:35:40|5839.58|5838.88|5840.08|5839.38|5840.08|5839.38|5839.58|5838.88|44
1730082950000|2024-10-28 02:35:50|5840.2|5839.5|5840.58|5839.88|5840.58|5839.88|5840.2|5839.5|34
1730082960000|2024-10-28 02:36:00|||||||||17
1730082970000|2024-10-28 02:36:10|5840.45|5839.75|5840.33|5839.63|5840.45|5839.75|5840.33|5839.63|40
1730082990000|2024-10-28 02:36:30|5840.08|5839.38|5840.58|5839.88|5840.58|5839.88|5840.08|5839.38|31
1730083000000|2024-10-28 02:36:40|5840.7|5840|5840.58|5839.88|5840.7|5840|5840.58|5839.88|19
1730083010000|2024-10-28 02:36:50|||||||||6
1730083020000|2024-10-28 02:37:00|5840.45|5839.75|5840.33|5839.63|5840.45|5839.75|5840.33|5839.63|10
1730083040000|2024-10-28 02:37:20|5840.45|5839.75|5840.58|5839.88|5840.58|5839.88|5840.45|5839.75|11
1730083060000|2024-10-28 02:37:40|5840.45|5839.75|5840.33|5839.63|5840.45|5839.75|5840.33|5839.63|4
1730083070000|2024-10-28 02:37:50|5840.45|5839.75|5840.58|5839.88|5840.58|5839.88|5840.45|5839.75|8
1730083090000|2024-10-28 02:38:10|5840.83|5840.13|5841.08|5840.38|5841.08|5840.38|5840.83|5840.13|37
1730083100000|2024-10-28 02:38:20|5841.2|5840.5|5841.08|5840.38|5841.33|5840.63|5841.08|5840.38|25
1730083110000|2024-10-28 02:38:30|5841.2|5840.5|5841.33|5840.63|5841.33|5840.63|5841.08|5840.38|18
1730083130000|2024-10-28 02:38:50|5841.08|5840.38|5841.08|5840.38|5841.08|5840.38|5841.08|5840.38|16
1730083140000|2024-10-28 02:39:00|5841.33|5840.63|5841.08|5840.38|5841.33|5840.63|5841.08|5840.38|11
1730083160000|2024-10-28 02:39:20|5841.2|5840.5|5841.08|5840.38|5841.2|5840.5|5841.08|5840.38|3
1730083170000|2024-10-28 02:39:30|5840.95|5840.25|5841.08|5840.38|5841.08|5840.38|5840.95|5840.25|13
1730083180000|2024-10-28 02:39:40|5840.95|5840.25|5840.83|5840.13|5840.95|5840.25|5840.83|5840.13|4
1730083200000|2024-10-28 02:40:00|5840.58|5839.88|5840.58|5839.88|5840.83|5840.13|5840.58|5839.88|19
1730083210000|2024-10-28 02:40:10|5840.7|5840|5840.58|5839.88|5840.7|5840|5840.58|5839.88|3
1730083230000|2024-10-28 02:40:30|5840.7|5840|5840.58|5839.88|5840.7|5840|5840.58|5839.88|4
1730083240000|2024-10-28 02:40:40|5840.83|5840.13|5840.7|5840|5840.83|5840.13|5840.7|5840|14
1730083250000|2024-10-28 02:40:50|5840.58|5839.88|5840.83|5840.13|5840.83|5840.13|5840.58|5839.88|11
1730083260000|2024-10-28 02:41:00|5840.58|5839.88|5840.33|5839.63|5840.58|5839.88|5840.33|5839.63|15
1730083270000|2024-10-28 02:41:10|5840.45|5839.75|5840.58|5839.88|5840.58|5839.88|5840.45|5839.75|7
1730083280000|2024-10-28 02:41:20|5840.45|5839.75|5840.33|5839.63|5840.45|5839.75|5840.33|5839.63|4
1730083290000|2024-10-28 02:41:30|5840.45|5839.75|5840.33|5839.63|5840.58|5839.88|5840.33|5839.63|8
1730083300000|2024-10-28 02:41:40|5840.45|5839.75|5840.33|5839.63|5840.58|5839.88|5840.33|5839.63|9
1730083310000|2024-10-28 02:41:50|5840.45|5839.75|5840.33|5839.63|5840.45|5839.75|5840.33|5839.63|12
1730083320000|2024-10-28 02:42:00|5840.45|5839.75|5840.58|5839.88|5840.58|5839.88|5840.45|5839.75|0
1730083330000|2024-10-28 02:42:10|5840.45|5839.75|5840.33|5839.63|5840.45|5839.75|5840.33|5839.63|1
1730083350000|2024-10-28 02:42:30|5840.45|5839.75|5840.08|5839.38|5840.45|5839.75|5840.08|5839.38|19
1730083360000|2024-10-28 02:42:40|5840.2|5839.5|5840.58|5839.88|5840.58|5839.88|5840.08|5839.38|22
1730083380000|2024-10-28 02:43:00|5840.45|5839.75|5840.33|5839.63|5840.58|5839.88|5840.33|5839.63|5
1730083390000|2024-10-28 02:43:10|5840.08|5839.38|5840.33|5839.63|5840.33|5839.63|5840.08|5839.38|10
1730083410000|2024-10-28 02:43:30|5840.45|5839.75|5840.58|5839.88|5840.58|5839.88|5840.45|5839.75|23
1730083430000|2024-10-28 02:43:50|5840.7|5840|5840.58|5839.88|5840.83|5840.13|5840.58|5839.88|12
1730083440000|2024-10-28 02:44:00|5840.33|5839.63|5840.33|5839.63|5840.33|5839.63|5840.33|5839.63|16
1730083450000|2024-10-28 02:44:10|5840.45|5839.75|5840.33|5839.63|5840.45|5839.75|5840.33|5839.63|9
1730083460000|2024-10-28 02:44:20|5840.45|5839.75|5840.08|5839.38|5840.45|5839.75|5840.08|5839.38|14
1730083470000|2024-10-28 02:44:30|5840.2|5839.5|5840.33|5839.63|5840.33|5839.63|5840.2|5839.5|0
1730083480000|2024-10-28 02:44:40|5840.2|5839.5|5840.08|5839.38|5840.2|5839.5|5840.08|5839.38|1
1730083490000|2024-10-28 02:44:50|||||||||2
1730083510000|2024-10-28 02:45:10|5840.33|5839.63|5840.58|5839.88|5840.58|5839.88|5840.33|5839.63|12
1730083520000|2024-10-28 02:45:20|||||||||2
1730083530000|2024-10-28 02:45:30|5840.7|5840|5840.58|5839.88|5840.7|5840|5840.58|5839.88|8
1730083560000|2024-10-28 02:46:00|5840.7|5840|5840.83|5840.13|5840.83|5840.13|5840.7|5840|6
1730083570000|2024-10-28 02:46:10|5840.7|5840|5840.58|5839.88|5840.7|5840|5840.58|5839.88|25
1730083580000|2024-10-28 02:46:20|5840.7|5840|5840.83|5840.13|5840.83|5840.13|5840.7|5840|1
1730083590000|2024-10-28 02:46:30|||||||||2
1730083600000|2024-10-28 02:46:40|||||||||2
1730083610000|2024-10-28 02:46:50|5840.7|5840|5840.7|5840|5840.7|5840|5840.7|5840|1
1730083620000|2024-10-28 02:47:00|5840.83|5840.13|5840.58|5839.88|5840.83|5840.13|5840.58|5839.88|22
1730083630000|2024-10-28 02:47:10|5840.7|5840|5840.83|5840.13|5840.83|5840.13|5840.7|5840|5
1730083640000|2024-10-28 02:47:20|||||||||8
1730083650000|2024-10-28 02:47:30|5840.7|5840|5840.58|5839.88|5840.83|5840.13|5840.58|5839.88|2
1730083660000|2024-10-28 02:47:40|5840.7|5840|5840.58|5839.88|5840.83|5840.13|5840.58|5839.88|9
1730083680000|2024-10-28 02:48:00|||||||||8
1730083690000|2024-10-28 02:48:10|5840.33|5839.63|5840.33|5839.63|5840.58|5839.88|5840.33|5839.63|28
1730083700000|2024-10-28 02:48:20|5840.45|5839.75|5840.58|5839.88|5840.58|5839.88|5840.45|5839.75|6
1730083710000|2024-10-28 02:48:30|5840.83|5840.13|5840.83|5840.13|5840.83|5840.13|5840.83|5840.13|6
1730083720000|2024-10-28 02:48:40|5840.7|5840|5840.58|5839.88|5840.7|5840|5840.58|5839.88|12
1730083730000|2024-10-28 02:48:50|5840.7|5840|5840.83|5840.13|5840.83|5840.13|5840.7|5840|21
1730083740000|2024-10-28 02:49:00|||||||||18
1730083760000|2024-10-28 02:49:20|5840.7|5840|5840.58|5839.88|5840.7|5840|5840.58|5839.88|9
1730083770000|2024-10-28 02:49:30|5840.7|5840|5840.83|5840.13|5840.83|5840.13|5840.58|5839.88|18
1730083780000|2024-10-28 02:49:40|5840.7|5840|5840.58|5839.88|5840.83|5840.13|5840.58|5839.88|6
1730083790000|2024-10-28 02:49:50|5840.83|5840.13|5840.83|5840.13|5840.83|5840.13|5840.83|5840.13|11
1730083800000|2024-10-28 02:50:00|5840.58|5839.88|5840.58|5839.88|5840.58|5839.88|5840.58|5839.88|13
1730083810000|2024-10-28 02:50:10|5840.45|5839.75|5840.33|5839.63|5840.45|5839.75|5840.33|5839.63|10
1730083820000|2024-10-28 02:50:20|||||||||1
1730083840000|2024-10-28 02:50:40|5840.2|5839.5|5840.33|5839.63|5840.33|5839.63|5840.08|5839.38|17
1730083850000|2024-10-28 02:50:50|5840.2|5839.5|5840.08|5839.38|5840.33|5839.63|5840.08|5839.38|17
1730083870000|2024-10-28 02:51:10|5839.83|5839.13|5840.08|5839.38|5840.08|5839.38|5839.83|5839.13|54
1730083880000|2024-10-28 02:51:20|5839.95|5839.25|5840.08|5839.38|5840.08|5839.38|5839.83|5839.13|5
1730083890000|2024-10-28 02:51:30|5840.2|5839.5|5840.33|5839.63|5840.33|5839.63|5840.08|5839.38|15
1730083910000|2024-10-28 02:51:50|5840.58|5839.88|5840.33|5839.63|5840.58|5839.88|5840.33|5839.63|10
1730083920000|2024-10-28 02:52:00|5840.45|5839.75|5840.33|5839.63|5840.45|5839.75|5840.33|5839.63|3
1730083930000|2024-10-28 02:52:10|||||||||3
1730083940000|2024-10-28 02:52:20|5840.2|5839.5|5840.33|5839.63|5840.33|5839.63|5840.08|5839.38|9
1730083990000|2024-10-28 02:53:10|5840.2|5839.5|5840.33|5839.63|5840.33|5839.63|5840.2|5839.5|5
1730084000000|2024-10-28 02:53:20|5840.2|5839.5|5840.08|5839.38|5840.33|5839.63|5840.08|5839.38|5
1730084010000|2024-10-28 02:53:30|5840.2|5839.5|5840.33|5839.63|5840.33|5839.63|5840.2|5839.5|1
1730084020000|2024-10-28 02:53:40|5840.2|5839.5|5840.33|5839.63|5840.33|5839.63|5840.08|5839.38|11
1730084030000|2024-10-28 02:53:50|||||||||1
1730084040000|2024-10-28 02:54:00|5840.08|5839.38|5840.58|5839.88|5840.58|5839.88|5840.08|5839.38|60
1730084050000|2024-10-28 02:54:10|5840.45|5839.75|5840.58|5839.88|5840.58|5839.88|5840.33|5839.63|23
1730084060000|2024-10-28 02:54:20|5840.45|5839.75|5840.58|5839.88|5840.58|5839.88|5840.45|5839.75|8
1730084070000|2024-10-28 02:54:30|||||||||1
1730084100000|2024-10-28 02:55:00|5840.45|5839.75|5840.58|5839.88|5840.58|5839.88|5840.33|5839.63|12
1730084110000|2024-10-28 02:55:10|5840.45|5839.75|5840.33|5839.63|5840.45|5839.75|5840.33|5839.63|7
1730084120000|2024-10-28 02:55:20|5840.45|5839.75|5840.58|5839.88|5840.58|5839.88|5840.33|5839.63|6
1730084160000|2024-10-28 02:56:00|5840.83|5840.13|5840.83|5840.13|5840.83|5840.13|5840.7|5840|24
1730084180000|2024-10-28 02:56:20|||||||||16
1730084200000|2024-10-28 02:56:40|5840.7|5840|5840.33|5839.63|5840.7|5840|5840.33|5839.63|30
1730084210000|2024-10-28 02:56:50|5840.45|5839.75|5840.58|5839.88|5840.58|5839.88|5840.45|5839.75|4
1730084240000|2024-10-28 02:57:20|5840.45|5839.75|5840.45|5839.75|5840.58|5839.88|5840.33|5839.63|14
1730084250000|2024-10-28 02:57:30|5840.33|5839.63|5840.58|5839.88|5840.58|5839.88|5840.33|5839.63|2
1730084280000|2024-10-28 02:58:00|5840.45|5839.75|5840.33|5839.63|5840.45|5839.75|5840.08|5839.38|52
1730084310000|2024-10-28 02:58:30|5840.58|5839.88|5840.58|5839.88|5840.58|5839.88|5840.58|5839.88|15
1730084330000|2024-10-28 02:58:50|5840.45|5839.75|5840.58|5839.88|5840.58|5839.88|5840.45|5839.75|3
1730084340000|2024-10-28 02:59:00|5840.33|5839.63|5840.33|5839.63|5840.33|5839.63|5840.33|5839.63|3
1730084360000|2024-10-28 02:59:20|5840.58|5839.88|5840.58|5839.88|5840.58|5839.88|5840.58|5839.88|11
1730084370000|2024-10-28 02:59:30|5840.7|5840|5840.58|5839.88|5840.7|5840|5840.58|5839.88|14
1730084380000|2024-10-28 02:59:40|5840.7|5840|5840.83|5840.13|5840.83|5840.13|5840.7|5840|4
1730084390000|2024-10-28 02:59:50|||||||||10
1730084400000|2024-10-28 03:00:00|||||||||3
1730084410000|2024-10-28 03:00:10|||||||||2
1730084420000|2024-10-28 03:00:20|||||||||4
1730084430000|2024-10-28 03:00:30|5840.95|5840.25|5841.08|5840.38|5841.08|5840.38|5840.95|5840.25|10
1730084440000|2024-10-28 03:00:40|5841.33|5840.63|5841.58|5840.88|5841.58|5840.88|5841.33|5840.63|46
1730084460000|2024-10-28 03:01:00|5841.33|5840.63|5841.33|5840.63|5841.45|5840.75|5841.33|5840.63|40
1730084470000|2024-10-28 03:01:10|5841.2|5840.5|5841.08|5840.38|5841.2|5840.5|5841.08|5840.38|18
1730084480000|2024-10-28 03:01:20|5841.2|5840.5|5841.08|5840.38|5841.2|5840.5|5841.08|5840.38|14
1730084490000|2024-10-28 03:01:30|5840.83|5840.13|5840.83|5840.13|5841.08|5840.38|5840.83|5840.13|15
1730084500000|2024-10-28 03:01:40|5840.95|5840.25|5841.08|5840.38|5841.08|5840.38|5840.95|5840.25|2
1730084510000|2024-10-28 03:01:50|5840.95|5840.25|5841.08|5840.38|5841.08|5840.38|5840.83|5840.13|6
1730084520000|2024-10-28 03:02:00|5841.33|5840.63|5841.33|5840.63|5841.58|5840.88|5841.33|5840.63|32
1730084530000|2024-10-28 03:02:10|||||||||3
1730084540000|2024-10-28 03:02:20|||||||||6
1730084550000|2024-10-28 03:02:30|||||||||1
1730084560000|2024-10-28 03:02:40|5841.2|5840.5|5840.83|5840.13|5841.2|5840.5|5840.83|5840.13|49
1730084570000|2024-10-28 03:02:50|5840.95|5840.25|5841.08|5840.38|5841.08|5840.38|5840.95|5840.25|8
1730084580000|2024-10-28 03:03:00|5841.33|5840.63|5841.33|5840.63|5841.33|5840.63|5841.33|5840.63|14
1730084590000|2024-10-28 03:03:10|5841.58|5840.88|5841.58|5840.88|5841.58|5840.88|5841.58|5840.88|31
1730084600000|2024-10-28 03:03:20|5841.7|5841|5841.83|5841.13|5841.83|5841.13|5841.7|5841|11
1730084610000|2024-10-28 03:03:30|||||||||4
1730084620000|2024-10-28 03:03:40|5841.58|5840.88|5841.58|5840.88|5841.58|5840.88|5841.58|5840.88|34
1730084650000|2024-10-28 03:04:10|5841.7|5841|5841.83|5841.13|5841.83|5841.13|5841.58|5840.88|12
1730084660000|2024-10-28 03:04:20|||||||||24
1730084670000|2024-10-28 03:04:30|5841.95|5841.25|5842.08|5841.38|5842.08|5841.38|5841.95|5841.25|6
1730084680000|2024-10-28 03:04:40|5841.83|5841.13|5841.83|5841.13|5841.83|5841.13|5841.83|5841.13|28
1730084690000|2024-10-28 03:04:50|5841.7|5841|5841.33|5840.63|5841.7|5841|5841.33|5840.63|46
1730084700000|2024-10-28 03:05:00|5841.45|5840.75|5841.33|5840.63|5841.58|5840.88|5841.33|5840.63|37
1730084710000|2024-10-28 03:05:10|5841.58|5840.88|5841.58|5840.88|5841.58|5840.88|5841.58|5840.88|5
1730084720000|2024-10-28 03:05:20|5841.33|5840.63|5841.33|5840.63|5841.33|5840.63|5841.33|5840.63|10
1730084730000|2024-10-28 03:05:30|5841.45|5840.75|5841.33|5840.63|5841.58|5840.88|5841.33|5840.63|26
1730084740000|2024-10-28 03:05:40|||||||||2
1730084750000|2024-10-28 03:05:50|5841.08|5840.38|5841.08|5840.38|5841.08|5840.38|5841.08|5840.38|15
1730084760000|2024-10-28 03:06:00|5840.58|5839.88|5840.33|5839.63|5840.58|5839.88|5840.33|5839.63|56
1730084770000|2024-10-28 03:06:10|5840.08|5839.38|5840.08|5839.38|5840.08|5839.38|5839.83|5839.13|85
1730084780000|2024-10-28 03:06:20|5839.95|5839.25|5839.83|5839.13|5839.95|5839.25|5839.83|5839.13|9
1730084790000|2024-10-28 03:06:30|5839.95|5839.25|5840.08|5839.38|5840.08|5839.38|5839.83|5839.13|18
1730084800000|2024-10-28 03:06:40|||||||||1
1730084810000|2024-10-28 03:06:50|5839.95|5839.25|5839.83|5839.13|5840.08|5839.38|5839.83|5839.13|33
1730084820000|2024-10-28 03:07:00|5839.95|5839.25|5839.83|5839.13|5840.08|5839.38|5839.83|5839.13|6
1730084830000|2024-10-28 03:07:10|5839.95|5839.25|5840.08|5839.38|5840.08|5839.38|5839.83|5839.13|24
1730084840000|2024-10-28 03:07:20|5840.33|5839.63|5840.33|5839.63|5840.33|5839.63|5840.33|5839.63|35
1730084860000|2024-10-28 03:07:40|||||||||6
1730084880000|2024-10-28 03:08:00|5840.08|5839.38|5840.08|5839.38|5840.08|5839.38|5840.08|5839.38|18
1730084900000|2024-10-28 03:08:20|||||||||20
1730084920000|2024-10-28 03:08:40|5840.2|5839.5|5840.33|5839.63|5840.33|5839.63|5840.2|5839.5|47
1730084940000|2024-10-28 03:09:00|5840.08|5839.38|5840.08|5839.38|5840.08|5839.38|5840.08|5839.38|15
1730084960000|2024-10-28 03:09:20|||||||||1
1730084970000|2024-10-28 03:09:30|5839.83|5839.13|5840.08|5839.38|5840.08|5839.38|5839.83|5839.13|47
1730084980000|2024-10-28 03:09:40|5839.95|5839.25|5840.08|5839.38|5840.08|5839.38|5839.95|5839.25|0
1730084990000|2024-10-28 03:09:50|5839.95|5839.25|5839.58|5838.88|5839.95|5839.25|5839.58|5838.88|53
1730085000000|2024-10-28 03:10:00|||||||||28
1730085010000|2024-10-28 03:10:10|5839.7|5839|5839.33|5838.63|5839.7|5839|5839.33|5838.63|78
1730085030000|2024-10-28 03:10:30|5839.45|5838.75|5839.58|5838.88|5839.58|5838.88|5839.45|5838.75|11
1730085050000|2024-10-28 03:10:50|||||||||5
1730085060000|2024-10-28 03:11:00|||||||||56
1730085070000|2024-10-28 03:11:10|5839.7|5839|5839.58|5838.88|5839.7|5839|5839.58|5838.88|26
1730085080000|2024-10-28 03:11:20|||||||||16
1730085110000|2024-10-28 03:11:50|||||||||5
1730085130000|2024-10-28 03:12:10|5839.7|5839|5840.33|5839.63|5840.33|5839.63|5839.58|5838.88|55
1730085140000|2024-10-28 03:12:20|5840.2|5839.5|5840.08|5839.38|5840.33|5839.63|5840.08|5839.38|35
1730085150000|2024-10-28 03:12:30|5840.2|5839.5|5840.58|5839.88|5840.58|5839.88|5840.2|5839.5|39
1730085160000|2024-10-28 03:12:40|||||||||30
1730085180000|2024-10-28 03:13:00|5840.45|5839.75|5840.33|5839.63|5840.45|5839.75|5840.33|5839.63|12
1730085200000|2024-10-28 03:13:20|5840.45|5839.75|5840.58|5839.88|5840.58|5839.88|5840.45|5839.75|19
1730085210000|2024-10-28 03:13:30|5840.45|5839.75|5840.58|5839.88|5840.58|5839.88|5840.45|5839.75|5
1730085220000|2024-10-28 03:13:40|5840.7|5840|5840.58|5839.88|5840.7|5840|5840.58|5839.88|31
1730085230000|2024-10-28 03:13:50|||||||||15
1730085240000|2024-10-28 03:14:00|5840.08|5839.38|5840.08|5839.38|5840.08|5839.38|5840.08|5839.38|17
1730085250000|2024-10-28 03:14:10|5839.83|5839.13|5840.08|5839.38|5840.08|5839.38|5839.83|5839.13|23
1730085280000|2024-10-28 03:14:40|||||||||2
1730085290000|2024-10-28 03:14:50|5840.2|5839.5|5840.08|5839.38|5840.33|5839.63|5840.08|5839.38|37
1730085300000|2024-10-28 03:15:00|||||||||7
1730085310000|2024-10-28 03:15:10|5839.83|5839.13|5839.83|5839.13|5839.83|5839.13|5839.7|5839|32
1730085330000|2024-10-28 03:15:30|||||||||8
1730085360000|2024-10-28 03:16:00|5839.95|5839.25|5840.33|5839.63|5840.33|5839.63|5839.95|5839.25|42
1730085370000|2024-10-28 03:16:10|5840.2|5839.5|5840.08|5839.38|5840.2|5839.5|5840.08|5839.38|2
1730085380000|2024-10-28 03:16:20|5840.2|5839.5|5840.33|5839.63|5840.33|5839.63|5840.2|5839.5|5
1730085390000|2024-10-28 03:16:30|||||||||3
1730085410000|2024-10-28 03:16:50|5840.08|5839.38|5840.08|5839.38|5840.08|5839.38|5840.08|5839.38|11
1730085420000|2024-10-28 03:17:00|5839.83|5839.13|5839.58|5838.88|5839.83|5839.13|5839.58|5838.88|11
1730085430000|2024-10-28 03:17:10|5839.7|5839|5839.58|5838.88|5839.83|5839.13|5839.58|5838.88|25
1730085450000|2024-10-28 03:17:30|5839.7|5839|5839.83|5839.13|5839.83|5839.13|5839.7|5839|9
1730085470000|2024-10-28 03:17:50|||||||||3
1730085490000|2024-10-28 03:18:10|||||||||5
1730085500000|2024-10-28 03:18:20|||||||||25
1730085520000|2024-10-28 03:18:40|||||||||18
1730085540000|2024-10-28 03:19:00|5839.7|5839|5839.33|5838.63|5839.7|5839|5839.33|5838.63|20
1730085550000|2024-10-28 03:19:10|5839.45|5838.75|5839.58|5838.88|5839.58|5838.88|5839.33|5838.63|28
1730085560000|2024-10-28 03:19:20|||||||||4
1730085580000|2024-10-28 03:19:40|5839.7|5839|5839.58|5838.88|5839.83|5839.13|5839.58|5838.88|10
1730085590000|2024-10-28 03:19:50|5839.7|5839|5839.58|5838.88|5839.7|5839|5839.58|5838.88|8
1730085600000|2024-10-28 03:20:00|5839.45|5838.75|5839.33|5838.63|5839.45|5838.75|5839.33|5838.63|13
1730085610000|2024-10-28 03:20:10|||||||||18
1730085620000|2024-10-28 03:20:20|5839.45|5838.75|5839.33|5838.63|5839.45|5838.75|5839.33|5838.63|22
1730085660000|2024-10-28 03:21:00|5839.45|5838.75|5839.58|5838.88|5839.58|5838.88|5839.45|5838.75|26
1730085670000|2024-10-28 03:21:10|5839.33|5838.63|5839.58|5838.88|5839.58|5838.88|5839.33|5838.63|26
1730085680000|2024-10-28 03:21:20|5839.45|5838.75|5839.58|5838.88|5839.58|5838.88|5839.33|5838.63|8
1730085690000|2024-10-28 03:21:30|5839.45|5838.75|5839.45|5838.75|5839.45|5838.75|5839.45|5838.75|0
1730085700000|2024-10-28 03:21:40|5839.33|5838.63|5839.33|5838.63|5839.58|5838.88|5839.33|5838.63|18
1730085710000|2024-10-28 03:21:50|5839.45|5838.75|5839.58|5838.88|5839.58|5838.88|5839.45|5838.75|11
1730085720000|2024-10-28 03:22:00|5839.33|5838.63|5839.58|5838.88|5839.58|5838.88|5839.33|5838.63|19
1730085730000|2024-10-28 03:22:10|5839.45|5838.75|5839.58|5838.88|5839.58|5838.88|5839.45|5838.75|6
1730085740000|2024-10-28 03:22:20|||||||||1
1730085750000|2024-10-28 03:22:30|||||||||2
1730085770000|2024-10-28 03:22:50|5839.7|5839|5839.58|5838.88|5839.7|5839|5839.58|5838.88|42
1730085780000|2024-10-28 03:23:00|5839.7|5839|5839.83|5839.13|5839.83|5839.13|5839.7|5839|15
1730085790000|2024-10-28 03:23:10|5839.7|5839|5839.58|5838.88|5839.7|5839|5839.58|5838.88|24
1730085810000|2024-10-28 03:23:30|5839.7|5839|5839.83|5839.13|5839.83|5839.13|5839.7|5839|10
1730085830000|2024-10-28 03:23:50|5839.58|5838.88|5839.83|5839.13|5839.83|5839.13|5839.58|5838.88|23
1730085850000|2024-10-28 03:24:10|5839.95|5839.25|5839.83|5839.13|5840.08|5839.38|5839.83|5839.13|41
1730085860000|2024-10-28 03:24:20|||||||||2
1730085870000|2024-10-28 03:24:30|||||||||4
1730085880000|2024-10-28 03:24:40|5839.7|5839|5839.58|5838.88|5839.7|5839|5839.58|5838.88|24
1730085900000|2024-10-28 03:25:00|||||||||2
1730085910000|2024-10-28 03:25:10|5839.45|5838.75|5839.58|5838.88|5839.58|5838.88|5839.45|5838.75|40
1730085920000|2024-10-28 03:25:20|||||||||1
1730085960000|2024-10-28 03:26:00|5839.33|5838.63|5839.33|5838.63|5839.45|5838.75|5839.33|5838.63|45
1730086000000|2024-10-28 03:26:40|5839.08|5838.38|5839.08|5838.38|5839.08|5838.38|5839.08|5838.38|22
1730086010000|2024-10-28 03:26:50|5839.2|5838.5|5839.33|5838.63|5839.33|5838.63|5839.08|5838.38|33
1730086020000|2024-10-28 03:27:00|5839.08|5838.38|5839.33|5838.63|5839.33|5838.63|5839.08|5838.38|22
1730086070000|2024-10-28 03:27:50|||||||||5
1730086080000|2024-10-28 03:28:00|||||||||6
1730086090000|2024-10-28 03:28:10|||||||||31
1730086120000|2024-10-28 03:28:40|5839.45|5838.75|5839.33|5838.63|5839.45|5838.75|5839.33|5838.63|29
1730086130000|2024-10-28 03:28:50|5839.45|5838.75|5839.58|5838.88|5839.58|5838.88|5839.45|5838.75|17
1730086140000|2024-10-28 03:29:00|5839.45|5838.75|5839.58|5838.88|5839.58|5838.88|5839.45|5838.75|16
1730086150000|2024-10-28 03:29:10|5839.33|5838.63|5839.33|5838.63|5839.33|5838.63|5839.33|5838.63|20
1730086170000|2024-10-28 03:29:30|5839.45|5838.75|5839.58|5838.88|5839.58|5838.88|5839.33|5838.63|22
1730086180000|2024-10-28 03:29:40|||||||||1
1730086190000|2024-10-28 03:29:50|5839.33|5838.63|5839.58|5838.88|5839.58|5838.88|5839.33|5838.63|17
1730086200000|2024-10-28 03:30:00|5839.33|5838.63|5839.08|5838.38|5839.33|5838.63|5839.08|5838.38|41
1730086210000|2024-10-28 03:30:10|5838.83|5838.13|5838.83|5838.13|5838.83|5838.13|5838.83|5838.13|28
1730086220000|2024-10-28 03:30:20|5838.7|5838|5839.08|5838.38|5839.08|5838.38|5838.7|5838|108
1730086230000|2024-10-28 03:30:30|5838.83|5838.13|5838.83|5838.13|5838.95|5838.25|5838.83|5838.13|13
1730086240000|2024-10-28 03:30:40|5838.95|5838.25|5838.83|5838.13|5839.08|5838.38|5838.83|5838.13|9
1730086250000|2024-10-28 03:30:50|||||||||5
1730086260000|2024-10-28 03:31:00|5838.7|5838|5838.58|5837.88|5838.7|5838|5838.58|5837.88|16
1730086270000|2024-10-28 03:31:10|||||||||34
1730086280000|2024-10-28 03:31:20|5838.7|5838|5839.08|5838.38|5839.08|5838.38|5838.7|5838|21
1730086290000|2024-10-28 03:31:30|5838.95|5838.25|5838.58|5837.88|5838.95|5838.25|5838.58|5837.88|10
1730086300000|2024-10-28 03:31:40|5838.33|5837.63|5838.33|5837.63|5838.33|5837.63|5838.33|5837.63|27
1730086310000|2024-10-28 03:31:50|5838.08|5837.38|5838.33|5837.63|5838.33|5837.63|5838.08|5837.38|80
1730086320000|2024-10-28 03:32:00|5838.08|5837.38|5838.08|5837.38|5838.08|5837.38|5838.08|5837.38|18
1730086330000|2024-10-28 03:32:10|||||||||3
1730086340000|2024-10-28 03:32:20|5838.2|5837.5|5838.08|5837.38|5838.2|5837.5|5838.08|5837.38|21
1730086350000|2024-10-28 03:32:30|5838.33|5837.63|5838.58|5837.88|5838.58|5837.88|5838.33|5837.63|51
1730086360000|2024-10-28 03:32:40|5838.83|5838.13|5838.58|5837.88|5838.83|5838.13|5838.58|5837.88|24
1730086380000|2024-10-28 03:33:00|5838.45|5837.75|5838.33|5837.63|5838.45|5837.75|5838.33|5837.63|20
1730086390000|2024-10-28 03:33:10|||||||||14
1730086400000|2024-10-28 03:33:20|5838.45|5837.75|5838.33|5837.63|5838.45|5837.75|5838.33|5837.63|24
1730086410000|2024-10-28 03:33:30|5838.45|5837.75|5838.58|5837.88|5838.58|5837.88|5838.45|5837.75|14
1730086420000|2024-10-28 03:33:40|5838.45|5837.75|5838.33|5837.63|5838.45|5837.75|5838.33|5837.63|10
1730086440000|2024-10-28 03:34:00|5838.08|5837.38|5838.08|5837.38|5838.08|5837.38|5838.08|5837.38|32
1730086450000|2024-10-28 03:34:10|5837.58|5836.88|5837.83|5837.13|5837.83|5837.13|5837.58|5836.88|113
1730086460000|2024-10-28 03:34:20|5837.95|5837.25|5837.83|5837.13|5837.95|5837.25|5837.83|5837.13|23
1730086470000|2024-10-28 03:34:30|||||||||4
1730086480000|2024-10-28 03:34:40|5837.95|5837.25|5838.08|5837.38|5838.08|5837.38|5837.95|5837.25|21
1730086490000|2024-10-28 03:34:50|5838.33|5837.63|5838.33|5837.63|5838.33|5837.63|5838.08|5837.38|39
1730086500000|2024-10-28 03:35:00|5838.2|5837.5|5838.08|5837.38|5838.2|5837.5|5838.08|5837.38|17
1730086510000|2024-10-28 03:35:10|5837.83|5837.13|5837.58|5836.88|5837.83|5837.13|5837.58|5836.88|30
1730086520000|2024-10-28 03:35:20|5837.45|5836.75|5837.58|5836.88|5837.58|5836.88|5837.33|5836.63|120
1730086530000|2024-10-28 03:35:30|||||||||2
1730086550000|2024-10-28 03:35:50|5837.7|5837|5837.58|5836.88|5837.83|5837.13|5837.58|5836.88|30
1730086560000|2024-10-28 03:36:00|5837.7|5837|5837.58|5836.88|5837.7|5837|5837.58|5836.88|7
1730086570000|2024-10-28 03:36:10|5837.45|5836.75|5837.58|5836.88|5837.58|5836.88|5837.33|5836.63|25
1730086580000|2024-10-28 03:36:20|||||||||1
1730086590000|2024-10-28 03:36:30|||||||||1
1730086600000|2024-10-28 03:36:40|||||||||3
1730086610000|2024-10-28 03:36:50|5837.7|5837|5837.58|5836.88|5837.83|5837.13|5837.58|5836.88|25
1730086630000|2024-10-28 03:37:10|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|10
1730086640000|2024-10-28 03:37:20|5837.45|5836.75|5837.33|5836.63|5837.58|5836.88|5837.33|5836.63|17
1730086650000|2024-10-28 03:37:30|5837.58|5836.88|5837.33|5836.63|5837.58|5836.88|5837.33|5836.63|17
1730086680000|2024-10-28 03:38:00|5836.83|5836.13|5836.58|5835.88|5836.83|5836.13|5836.58|5835.88|144
1730086690000|2024-10-28 03:38:10|5836.33|5835.63|5836.33|5835.63|5836.33|5835.63|5836.08|5835.38|103
1730086700000|2024-10-28 03:38:20|5836.58|5835.88|5836.58|5835.88|5836.58|5835.88|5836.58|5835.88|34
1730086710000|2024-10-28 03:38:30|5836.33|5835.63|5836.33|5835.63|5836.33|5835.63|5836.33|5835.63|23
1730086720000|2024-10-28 03:38:40|5836.45|5835.75|5836.33|5835.63|5836.45|5835.75|5836.33|5835.63|9
1730086730000|2024-10-28 03:38:50|5836.08|5835.38|5836.08|5835.38|5836.2|5835.5|5836.08|5835.38|54
1730086750000|2024-10-28 03:39:10|5835.83|5835.13|5836.08|5835.38|5836.08|5835.38|5835.83|5835.13|71
1730086760000|2024-10-28 03:39:20|||||||||3
1730086770000|2024-10-28 03:39:30|||||||||7
1730086780000|2024-10-28 03:39:40|5836.2|5835.5|5836.33|5835.63|5836.33|5835.63|5836.2|5835.5|7
1730086790000|2024-10-28 03:39:50|5836.08|5835.38|5835.83|5835.13|5836.08|5835.38|5835.83|5835.13|29
1730086800000|2024-10-28 03:40:00|||||||||57
1730086820000|2024-10-28 03:40:20|5836.08|5835.38|5836.08|5835.38|5836.08|5835.38|5836.08|5835.38|31
1730086830000|2024-10-28 03:40:30|5835.83|5835.13|5835.83|5835.13|5835.83|5835.13|5835.83|5835.13|9
1730086840000|2024-10-28 03:40:40|5835.58|5834.88|5835.33|5834.63|5835.58|5834.88|5835.33|5834.63|39
1730086850000|2024-10-28 03:40:50|5835.08|5834.38|5835.08|5834.38|5835.08|5834.38|5835.08|5834.38|107
1730086860000|2024-10-28 03:41:00|5834.95|5834.25|5835.08|5834.38|5835.08|5834.38|5834.83|5834.13|50
1730086870000|2024-10-28 03:41:10|5835.2|5834.5|5835.58|5834.88|5835.58|5834.88|5835.2|5834.5|28
1730086880000|2024-10-28 03:41:20|5835.7|5835|5835.83|5835.13|5835.83|5835.13|5835.7|5835|26
1730086890000|2024-10-28 03:41:30|5835.95|5835.25|5835.83|5835.13|5835.95|5835.25|5835.83|5835.13|8
1730086900000|2024-10-28 03:41:40|5835.58|5834.88|5835.58|5834.88|5835.58|5834.88|5835.58|5834.88|9
1730086910000|2024-10-28 03:41:50|5835.7|5835|5836.08|5835.38|5836.2|5835.5|5835.58|5834.88|63
1730086920000|2024-10-28 03:42:00|||||||||19
1730086930000|2024-10-28 03:42:10|5835.95|5835.25|5835.83|5835.13|5836.08|5835.38|5835.83|5835.13|21
1730086940000|2024-10-28 03:42:20|||||||||3
1730086950000|2024-10-28 03:42:30|||||||||1
1730086960000|2024-10-28 03:42:40|||||||||76
1730086970000|2024-10-28 03:42:50|||||||||2
1730086980000|2024-10-28 03:43:00|5835.95|5835.25|5836.08|5835.38|5836.08|5835.38|5835.95|5835.25|56
1730086990000|2024-10-28 03:43:10|||||||||3
1730087000000|2024-10-28 03:43:20|5835.83|5835.13|5835.83|5835.13|5835.83|5835.13|5835.83|5835.13|6
1730087010000|2024-10-28 03:43:30|5835.95|5835.25|5835.83|5835.13|5836.08|5835.38|5835.83|5835.13|18
1730087020000|2024-10-28 03:43:40|5835.33|5834.63|5835.33|5834.63|5835.58|5834.88|5835.33|5834.63|412
1730087030000|2024-10-28 03:43:50|5835.58|5834.88|5835.58|5834.88|5835.58|5834.88|5835.58|5834.88|18
1730087040000|2024-10-28 03:44:00|5835.83|5835.13|5835.58|5834.88|5835.83|5835.13|5835.58|5834.88|16
1730087050000|2024-10-28 03:44:10|||||||||13
1730087060000|2024-10-28 03:44:20|5835.7|5835|5835.83|5835.13|5835.83|5835.13|5835.7|5835|3
1730087070000|2024-10-28 03:44:30|5836.08|5835.38|5836.08|5835.38|5836.08|5835.38|5836.08|5835.38|23
1730087080000|2024-10-28 03:44:40|5835.83|5835.13|5835.83|5835.13|5835.83|5835.13|5835.83|5835.13|10
1730087090000|2024-10-28 03:44:50|||||||||8
1730087100000|2024-10-28 03:45:00|5835.7|5835|5835.7|5835|5835.83|5835.13|5835.58|5834.88|17
1730087110000|2024-10-28 03:45:10|5835.58|5834.88|5835.83|5835.13|5835.83|5835.13|5835.58|5834.88|19
1730087130000|2024-10-28 03:45:30|5835.58|5834.88|5835.83|5835.13|5835.83|5835.13|5835.58|5834.88|27
1730087140000|2024-10-28 03:45:40|||||||||4
1730087150000|2024-10-28 03:45:50|||||||||12
1730087160000|2024-10-28 03:46:00|5835.95|5835.25|5836.08|5835.38|5836.08|5835.38|5835.83|5835.13|8
1730087170000|2024-10-28 03:46:10|5835.95|5835.25|5835.83|5835.13|5835.95|5835.25|5835.83|5835.13|11
1730087180000|2024-10-28 03:46:20|||||||||9
1730087210000|2024-10-28 03:46:50|||||||||8
1730087220000|2024-10-28 03:47:00|5836.08|5835.38|5836.08|5835.38|5836.08|5835.38|5835.95|5835.25|16
1730087240000|2024-10-28 03:47:20|5836.2|5835.5|5836.08|5835.38|5836.2|5835.5|5836.08|5835.38|29
1730087250000|2024-10-28 03:47:30|||||||||3
1730087270000|2024-10-28 03:47:50|5835.83|5835.13|5835.83|5835.13|5835.83|5835.13|5835.7|5835|35
1730087280000|2024-10-28 03:48:00|5835.7|5835|5835.83|5835.13|5835.83|5835.13|5835.58|5834.88|16
1730087290000|2024-10-28 03:48:10|5835.7|5835|5835.58|5834.88|5835.7|5835|5835.58|5834.88|12
1730087300000|2024-10-28 03:48:20|||||||||1
1730087310000|2024-10-28 03:48:30|5835.33|5834.63|5835.58|5834.88|5835.58|5834.88|5835.33|5834.63|11
1730087320000|2024-10-28 03:48:40|5835.45|5834.75|5835.58|5834.88|5835.58|5834.88|5835.33|5834.63|4
1730087340000|2024-10-28 03:49:00|5835.45|5834.75|5835.58|5834.88|5835.58|5834.88|5835.45|5834.75|20
1730087350000|2024-10-28 03:49:10|5835.45|5834.75|5835.58|5834.88|5835.58|5834.88|5835.45|5834.75|7
1730087360000|2024-10-28 03:49:20|5835.45|5834.75|5834.83|5834.13|5835.45|5834.75|5834.83|5834.13|144
1730087370000|2024-10-28 03:49:30|5834.7|5834|5835.08|5834.38|5835.08|5834.38|5834.58|5833.88|50
1730087390000|2024-10-28 03:49:50|5835.2|5834.5|5835.33|5834.63|5835.33|5834.63|5835.2|5834.5|11
1730087400000|2024-10-28 03:50:00|5835.58|5834.88|5835.58|5834.88|5835.83|5835.13|5835.58|5834.88|37
1730087410000|2024-10-28 03:50:10|||||||||1
1730087420000|2024-10-28 03:50:20|5835.33|5834.63|5835.33|5834.63|5835.33|5834.63|5835.33|5834.63|13
1730087430000|2024-10-28 03:50:30|5835.45|5834.75|5835.58|5834.88|5835.58|5834.88|5835.33|5834.63|10
1730087440000|2024-10-28 03:50:40|5835.83|5835.13|5835.83|5835.13|5835.83|5835.13|5835.83|5835.13|14
1730087450000|2024-10-28 03:50:50|5835.7|5835|5835.58|5834.88|5835.7|5835|5835.58|5834.88|38
1730087460000|2024-10-28 03:51:00|||||||||9
1730087470000|2024-10-28 03:51:10|5835.45|5834.75|5835.58|5834.88|5835.58|5834.88|5835.45|5834.75|11
1730087480000|2024-10-28 03:51:20|5835.7|5835|5835.83|5835.13|5835.83|5835.13|5835.7|5835|18
1730087490000|2024-10-28 03:51:30|||||||||1
1730087530000|2024-10-28 03:52:10|5835.95|5835.25|5835.83|5835.13|5835.95|5835.25|5835.83|5835.13|30
1730087540000|2024-10-28 03:52:20|5835.95|5835.25|5836.08|5835.38|5836.08|5835.38|5835.95|5835.25|7
1730087570000|2024-10-28 03:52:50|||||||||3
1730087580000|2024-10-28 03:53:00|5836.2|5835.5|5836.2|5835.5|5836.33|5835.63|5836.08|5835.38|46
1730087590000|2024-10-28 03:53:10|5836.08|5835.38|5836.08|5835.38|5836.33|5835.63|5836.08|5835.38|22
1730087600000|2024-10-28 03:53:20|||||||||4
1730087610000|2024-10-28 03:53:30|||||||||1
1730087620000|2024-10-28 03:53:40|||||||||1
1730087650000|2024-10-28 03:54:10|5836.2|5835.5|5836.08|5835.38|5836.2|5835.5|5836.08|5835.38|21
1730087680000|2024-10-28 03:54:40|||||||||8
1730087690000|2024-10-28 03:54:50|5836.2|5835.5|5836.33|5835.63|5836.33|5835.63|5836.08|5835.38|36
1730087700000|2024-10-28 03:55:00|5836.2|5835.5|5836.33|5835.63|5836.33|5835.63|5836.08|5835.38|58
1730087720000|2024-10-28 03:55:20|5836.58|5835.88|5836.58|5835.88|5836.58|5835.88|5836.45|5835.75|42
1730087730000|2024-10-28 03:55:30|5836.45|5835.75|5837.08|5836.38|5837.08|5836.38|5836.45|5835.75|79
1730087740000|2024-10-28 03:55:40|5837.58|5836.88|5837.58|5836.88|5837.58|5836.88|5837.58|5836.88|575
1730087750000|2024-10-28 03:55:50|5837.7|5837|5837.83|5837.13|5838.33|5837.63|5837.7|5837|177
1730087760000|2024-10-28 03:56:00|5837.58|5836.88|5837.33|5836.63|5837.58|5836.88|5837.33|5836.63|40
1730087770000|2024-10-28 03:56:10|5837.08|5836.38|5837.2|5836.5|5837.2|5836.5|5837.08|5836.38|21
1730087780000|2024-10-28 03:56:20|5837.33|5836.63|5837.08|5836.38|5837.33|5836.63|5837.08|5836.38|4
1730087790000|2024-10-28 03:56:30|||||||||2
1730087820000|2024-10-28 03:57:00|||||||||2
1730087830000|2024-10-28 03:57:10|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|16
1730087840000|2024-10-28 03:57:20|5837.2|5836.5|5837.08|5836.38|5837.2|5836.5|5837.08|5836.38|10
1730087850000|2024-10-28 03:57:30|5836.95|5836.25|5836.83|5836.13|5836.95|5836.25|5836.83|5836.13|35
1730087860000|2024-10-28 03:57:40|5836.95|5836.25|5836.83|5836.13|5836.95|5836.25|5836.83|5836.13|6
1730087870000|2024-10-28 03:57:50|5836.95|5836.25|5837.08|5836.38|5837.08|5836.38|5836.83|5836.13|4
1730087900000|2024-10-28 03:58:20|5836.83|5836.13|5836.58|5835.88|5836.83|5836.13|5836.58|5835.88|27
1730087910000|2024-10-28 03:58:30|5836.7|5836|5836.83|5836.13|5836.83|5836.13|5836.7|5836|8
1730087920000|2024-10-28 03:58:40|5836.95|5836.25|5837.08|5836.38|5837.08|5836.38|5836.95|5836.25|10
1730087930000|2024-10-28 03:58:50|||||||||1
1730087940000|2024-10-28 03:59:00|5837.2|5836.5|5837.08|5836.38|5837.2|5836.5|5837.08|5836.38|7
1730087950000|2024-10-28 03:59:10|||||||||1
1730087970000|2024-10-28 03:59:30|5836.83|5836.13|5836.83|5836.13|5837.08|5836.38|5836.83|5836.13|29
1730087980000|2024-10-28 03:59:40|5836.95|5836.25|5837.08|5836.38|5837.08|5836.38|5836.83|5836.13|8
1730087990000|2024-10-28 03:59:50|5836.95|5836.25|5836.83|5836.13|5837.08|5836.38|5836.83|5836.13|2
1730088000000|2024-10-28 04:00:00|5836.58|5835.88|5836.58|5835.88|5836.83|5836.13|5836.58|5835.88|27
1730088010000|2024-10-28 04:00:10|5836.45|5835.75|5836.33|5835.63|5836.45|5835.75|5836.33|5835.63|9
1730088020000|2024-10-28 04:00:20|5836.45|5835.75|5836.33|5835.63|5836.58|5835.88|5836.33|5835.63|27
1730088030000|2024-10-28 04:00:30|5836.45|5835.75|5836.58|5835.88|5836.58|5835.88|5836.33|5835.63|15
1730088040000|2024-10-28 04:00:40|5836.45|5835.75|5836.33|5835.63|5836.45|5835.75|5836.33|5835.63|4
1730088050000|2024-10-28 04:00:50|5836.45|5835.75|5836.58|5835.88|5836.58|5835.88|5836.45|5835.75|18
1730088060000|2024-10-28 04:01:00|5836.45|5835.75|5836.33|5835.63|5836.58|5835.88|5836.33|5835.63|12
1730088070000|2024-10-28 04:01:10|||||||||20
1730088110000|2024-10-28 04:01:50|||||||||2
1730088120000|2024-10-28 04:02:00|5836.2|5835.5|5836.33|5835.63|5836.33|5835.63|5836.08|5835.38|65
1730088130000|2024-10-28 04:02:10|5836.2|5835.5|5836.58|5835.88|5836.58|5835.88|5836.08|5835.38|29
1730088140000|2024-10-28 04:02:20|5836.7|5836|5836.58|5835.88|5836.83|5836.13|5836.58|5835.88|24
1730088150000|2024-10-28 04:02:30|5836.7|5836|5836.58|5835.88|5836.83|5836.13|5836.58|5835.88|28
1730088160000|2024-10-28 04:02:40|||||||||35
1730088180000|2024-10-28 04:03:00|||||||||16
1730088190000|2024-10-28 04:03:10|5836.7|5836|5836.83|5836.13|5836.83|5836.13|5836.7|5836|4
1730088200000|2024-10-28 04:03:20|5837.08|5836.38|5837.08|5836.38|5837.08|5836.38|5837.08|5836.38|11
1730088220000|2024-10-28 04:03:40|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|10
1730088240000|2024-10-28 04:04:00|5837.2|5836.5|5837.33|5836.63|5837.33|5836.63|5837.08|5836.38|21
1730088260000|2024-10-28 04:04:20|5837.58|5836.88|5837.33|5836.63|5837.58|5836.88|5837.33|5836.63|36
1730088270000|2024-10-28 04:04:30|5837.45|5836.75|5837.33|5836.63|5837.58|5836.88|5837.33|5836.63|8
1730088280000|2024-10-28 04:04:40|5837.45|5836.75|5837.58|5836.88|5837.58|5836.88|5837.33|5836.63|8
1730088320000|2024-10-28 04:05:20|5837.45|5836.75|5837.33|5836.63|5837.58|5836.88|5837.33|5836.63|20
1730088330000|2024-10-28 04:05:30|5837.2|5836.5|5837.33|5836.63|5837.33|5836.63|5837.08|5836.38|11
1730088340000|2024-10-28 04:05:40|5837.58|5836.88|5837.58|5836.88|5837.58|5836.88|5837.58|5836.88|3
1730088350000|2024-10-28 04:05:50|5837.45|5836.75|5837.33|5836.63|5837.58|5836.88|5837.33|5836.63|11
1730088370000|2024-10-28 04:06:10|5837.2|5836.5|5837.33|5836.63|5837.33|5836.63|5837.2|5836.5|10
1730088380000|2024-10-28 04:06:20|5837.2|5836.5|5837.33|5836.63|5837.33|5836.63|5837.08|5836.38|4
1730088400000|2024-10-28 04:06:40|5837.2|5836.5|5837.33|5836.63|5837.33|5836.63|5837.2|5836.5|1
1730088410000|2024-10-28 04:06:50|5837.58|5836.88|5837.58|5836.88|5837.58|5836.88|5837.45|5836.75|12
1730088420000|2024-10-28 04:07:00|5837.45|5836.75|5837.58|5836.88|5837.58|5836.88|5837.45|5836.75|4
1730088430000|2024-10-28 04:07:10|5837.45|5836.75|5837.58|5836.88|5837.58|5836.88|5837.33|5836.63|6
1730088440000|2024-10-28 04:07:20|5837.45|5836.75|5837.58|5836.88|5837.58|5836.88|5837.45|5836.75|3
1730088450000|2024-10-28 04:07:30|5837.45|5836.75|5837.58|5836.88|5837.58|5836.88|5837.45|5836.75|16
1730088460000|2024-10-28 04:07:40|5837.7|5837|5838.08|5837.38|5838.08|5837.38|5837.7|5837|14
1730088470000|2024-10-28 04:07:50|5838.2|5837.5|5838.33|5837.63|5838.33|5837.63|5838.2|5837.5|12
1730088480000|2024-10-28 04:08:00|5838.45|5837.75|5838.58|5837.88|5838.83|5838.13|5838.45|5837.75|35
1730088490000|2024-10-28 04:08:10|5838.33|5837.63|5838.08|5837.38|5838.58|5837.88|5838.08|5837.38|58
1730088510000|2024-10-28 04:08:30|5838.2|5837.5|5838.33|5837.63|5838.33|5837.63|5838.08|5837.38|22
1730088550000|2024-10-28 04:09:10|5838.58|5837.88|5838.58|5837.88|5838.58|5837.88|5838.58|5837.88|17
1730088560000|2024-10-28 04:09:20|5838.45|5837.75|5838.58|5837.88|5838.58|5837.88|5838.33|5837.63|15
1730088580000|2024-10-28 04:09:40|5838.45|5837.75|5838.33|5837.63|5838.58|5837.88|5838.33|5837.63|19
1730088600000|2024-10-28 04:10:00|5838.45|5837.75|5838.58|5837.88|5838.58|5837.88|5838.45|5837.75|5
1730088610000|2024-10-28 04:10:10|5838.7|5838|5838.58|5837.88|5838.83|5838.13|5838.58|5837.88|29
1730088620000|2024-10-28 04:10:20|5838.7|5838|5838.33|5837.63|5838.7|5838|5838.33|5837.63|43
1730088630000|2024-10-28 04:10:30|5838.08|5837.38|5838.08|5837.38|5838.08|5837.38|5838.08|5837.38|13
1730088650000|2024-10-28 04:10:50|||||||||1
1730088660000|2024-10-28 04:11:00|||||||||20
1730088670000|2024-10-28 04:11:10|5837.83|5837.13|5837.83|5837.13|5837.83|5837.13|5837.83|5837.13|12
1730088690000|2024-10-28 04:11:30|5838.08|5837.38|5838.08|5837.38|5838.08|5837.38|5837.83|5837.13|3
1730088710000|2024-10-28 04:11:50|5837.95|5837.25|5837.95|5837.25|5837.95|5837.25|5837.95|5837.25|0
1730088720000|2024-10-28 04:12:00|5838.08|5837.38|5838.08|5837.38|5838.08|5837.38|5838.08|5837.38|3
1730088730000|2024-10-28 04:12:10|5838.2|5837.5|5838.08|5837.38|5838.33|5837.63|5838.08|5837.38|20
1730088760000|2024-10-28 04:12:40|5838.2|5837.5|5838.33|5837.63|5838.33|5837.63|5838.2|5837.5|11
1730088780000|2024-10-28 04:13:00|||||||||6
1730088790000|2024-10-28 04:13:10|||||||||2
1730088800000|2024-10-28 04:13:20|5838.08|5837.38|5838.08|5837.38|5838.08|5837.38|5838.08|5837.38|12
1730088810000|2024-10-28 04:13:30|5838.2|5837.5|5838.33|5837.63|5838.33|5837.63|5838.2|5837.5|3
1730088850000|2024-10-28 04:14:10|5838.2|5837.5|5838.33|5837.63|5838.33|5837.63|5838.2|5837.5|19
1730088870000|2024-10-28 04:14:30|5838.45|5837.75|5838.58|5837.88|5838.58|5837.88|5838.45|5837.75|6
1730088890000|2024-10-28 04:14:50|5838.33|5837.63|5838.58|5837.88|5838.58|5837.88|5838.33|5837.63|21
1730088900000|2024-10-28 04:15:00|||||||||3
1730088910000|2024-10-28 04:15:10|||||||||1
1730088920000|2024-10-28 04:15:20|5838.33|5837.63|5838.58|5837.88|5838.58|5837.88|5838.33|5837.63|18
1730088930000|2024-10-28 04:15:30|5838.45|5837.75|5838.58|5837.88|5838.58|5837.88|5838.33|5837.63|10
1730088940000|2024-10-28 04:15:40|5838.7|5838|5838.83|5838.13|5838.83|5838.13|5838.7|5838|13
1730088950000|2024-10-28 04:15:50|5838.7|5838|5838.58|5837.88|5838.83|5838.13|5838.58|5837.88|13
1730088960000|2024-10-28 04:16:00|5838.33|5837.63|5838.58|5837.88|5838.58|5837.88|5838.33|5837.63|11
1730088970000|2024-10-28 04:16:10|5838.45|5837.75|5838.33|5837.63|5838.45|5837.75|5838.33|5837.63|4
1730088980000|2024-10-28 04:16:20|||||||||1
1730088990000|2024-10-28 04:16:30|5838.58|5837.88|5838.33|5837.63|5838.58|5837.88|5838.33|5837.63|4
1730089000000|2024-10-28 04:16:40|5838.45|5837.75|5838.33|5837.63|5838.45|5837.75|5838.33|5837.63|1
1730089010000|2024-10-28 04:16:50|||||||||2
1730089020000|2024-10-28 04:17:00|||||||||2
1730089040000|2024-10-28 04:17:20|5838.2|5837.5|5838.08|5837.38|5838.2|5837.5|5838.08|5837.38|11
1730089050000|2024-10-28 04:17:30|5838.2|5837.5|5838.08|5837.38|5838.33|5837.63|5838.08|5837.38|15
1730089060000|2024-10-28 04:17:40|5838.2|5837.5|5838.33|5837.63|5838.33|5837.63|5838.2|5837.5|2
1730089090000|2024-10-28 04:18:10|5838.58|5837.88|5838.33|5837.63|5838.58|5837.88|5838.33|5837.63|23
1730089120000|2024-10-28 04:18:40|5838.45|5837.75|5838.58|5837.88|5838.58|5837.88|5838.45|5837.75|12
1730089130000|2024-10-28 04:18:50|5838.7|5838|5838.58|5837.88|5838.7|5838|5838.58|5837.88|18
1730089140000|2024-10-28 04:19:00|5838.45|5837.75|5838.58|5837.88|5838.58|5837.88|5838.33|5837.63|20
1730089150000|2024-10-28 04:19:10|5838.45|5837.75|5838.33|5837.63|5838.45|5837.75|5838.33|5837.63|5
1730089170000|2024-10-28 04:19:30|5838.45|5837.75|5838.58|5837.88|5838.58|5837.88|5838.45|5837.75|5
1730089210000|2024-10-28 04:20:10|5838.83|5838.13|5838.58|5837.88|5838.83|5838.13|5838.58|5837.88|42
1730089220000|2024-10-28 04:20:20|5838.7|5838|5838.58|5837.88|5838.7|5838|5838.58|5837.88|6
1730089230000|2024-10-28 04:20:30|5838.7|5838|5838.83|5838.13|5838.83|5838.13|5838.7|5838|12
1730089260000|2024-10-28 04:21:00|5838.95|5838.25|5838.83|5838.13|5839.08|5838.38|5838.83|5838.13|31
1730089270000|2024-10-28 04:21:10|||||||||3
1730089280000|2024-10-28 04:21:20|5838.95|5838.25|5839.33|5838.63|5839.33|5838.63|5838.95|5838.25|82
1730089300000|2024-10-28 04:21:40|5839.2|5838.5|5839.08|5838.38|5839.2|5838.5|5839.08|5838.38|5
1730089310000|2024-10-28 04:21:50|5839.2|5838.5|5839.08|5838.38|5839.2|5838.5|5839.08|5838.38|6
1730089320000|2024-10-28 04:22:00|5839.2|5838.5|5839.33|5838.63|5839.33|5838.63|5839.2|5838.5|4
1730089340000|2024-10-28 04:22:20|5839.45|5838.75|5839.58|5838.88|5839.58|5838.88|5839.33|5838.63|30
1730089350000|2024-10-28 04:22:30|5839.7|5839|5840.08|5839.38|5840.08|5839.38|5839.7|5839|22
1730089360000|2024-10-28 04:22:40|5839.83|5839.13|5840.08|5839.38|5840.08|5839.38|5839.83|5839.13|32
1730089370000|2024-10-28 04:22:50|5839.83|5839.13|5840.08|5839.38|5840.08|5839.38|5839.83|5839.13|13
1730089380000|2024-10-28 04:23:00|5839.95|5839.25|5840.33|5839.63|5840.33|5839.63|5839.83|5839.13|14
1730089400000|2024-10-28 04:23:20|5840.2|5839.5|5840.2|5839.5|5840.33|5839.63|5840.08|5839.38|8
1730089410000|2024-10-28 04:23:30|5840.08|5839.38|5840.08|5839.38|5840.08|5839.38|5840.08|5839.38|0
1730089420000|2024-10-28 04:23:40|5840.2|5839.5|5840.58|5839.88|5840.58|5839.88|5840.2|5839.5|29
1730089430000|2024-10-28 04:23:50|5840.7|5840|5840.58|5839.88|5840.7|5840|5840.58|5839.88|21
1730089440000|2024-10-28 04:24:00|5840.33|5839.63|5840.33|5839.63|5840.45|5839.75|5840.33|5839.63|21
1730089450000|2024-10-28 04:24:10|5840.45|5839.75|5840.45|5839.75|5840.45|5839.75|5840.33|5839.63|16
1730089460000|2024-10-28 04:24:20|5840.33|5839.63|5840.33|5839.63|5840.33|5839.63|5840.08|5839.38|58
1730089470000|2024-10-28 04:24:30|5840.2|5839.5|5840.08|5839.38|5840.2|5839.5|5840.08|5839.38|9
1730089480000|2024-10-28 04:24:40|5839.83|5839.13|5839.58|5838.88|5839.83|5839.13|5839.58|5838.88|28
1730089490000|2024-10-28 04:24:50|||||||||2
1730089500000|2024-10-28 04:25:00|||||||||9
1730089510000|2024-10-28 04:25:10|5839.45|5838.75|5838.58|5837.88|5839.45|5838.75|5838.58|5837.88|68
1730089520000|2024-10-28 04:25:20|5838.33|5837.63|5838.08|5837.38|5838.33|5837.63|5838.08|5837.38|61
1730089530000|2024-10-28 04:25:30|5838.33|5837.63|5838.33|5837.63|5838.58|5837.88|5838.33|5837.63|68
1730089550000|2024-10-28 04:25:50|5838.45|5837.75|5838.33|5837.63|5838.58|5837.88|5838.33|5837.63|18
1730089560000|2024-10-28 04:26:00|5838.2|5837.5|5838.08|5837.38|5838.33|5837.63|5838.08|5837.38|10
1730089570000|2024-10-28 04:26:10|5837.83|5837.13|5837.58|5836.88|5837.83|5837.13|5837.58|5836.88|15
1730089580000|2024-10-28 04:26:20|||||||||7
1730089590000|2024-10-28 04:26:30|5837.45|5836.75|5837.08|5836.38|5837.45|5836.75|5837.08|5836.38|48
1730089600000|2024-10-28 04:26:40|5837.33|5836.63|5837.58|5836.88|5837.58|5836.88|5837.33|5836.63|21
1730089610000|2024-10-28 04:26:50|||||||||4
1730089630000|2024-10-28 04:27:10|5837.45|5836.75|5837.33|5836.63|5837.45|5836.75|5837.33|5836.63|9
1730089640000|2024-10-28 04:27:20|||||||||20
1730089650000|2024-10-28 04:27:30|||||||||1
1730089660000|2024-10-28 04:27:40|5837.45|5836.75|5837.58|5836.88|5837.58|5836.88|5837.45|5836.75|24
1730089700000|2024-10-28 04:28:20|||||||||15
1730089710000|2024-10-28 04:28:30|||||||||1
1730089720000|2024-10-28 04:28:40|5837.7|5837|5837.58|5836.88|5837.7|5837|5837.58|5836.88|7
1730089730000|2024-10-28 04:28:50|||||||||1
1730089740000|2024-10-28 04:29:00|5837.45|5836.75|5837.45|5836.75|5837.58|5836.88|5837.33|5836.63|21
1730089750000|2024-10-28 04:29:10|5837.58|5836.88|5837.58|5836.88|5837.58|5836.88|5837.58|5836.88|0
1730089760000|2024-10-28 04:29:20|5837.7|5837|5837.58|5836.88|5837.83|5837.13|5837.58|5836.88|23
1730089770000|2024-10-28 04:29:30|||||||||2
1730089780000|2024-10-28 04:29:40|5837.45|5836.75|5837.58|5836.88|5837.58|5836.88|5837.33|5836.63|20
1730089800000|2024-10-28 04:30:00|||||||||2
1730089810000|2024-10-28 04:30:10|5837.33|5836.63|5837.33|5836.63|5837.45|5836.75|5837.33|5836.63|25
1730089820000|2024-10-28 04:30:20|5837.45|5836.75|5837.33|5836.63|5837.58|5836.88|5837.33|5836.63|20
1730089840000|2024-10-28 04:30:40|5837.45|5836.75|5837.58|5836.88|5837.58|5836.88|5837.45|5836.75|34
1730089850000|2024-10-28 04:30:50|5837.7|5837|5837.7|5837|5837.83|5837.13|5837.7|5837|2
1730089860000|2024-10-28 04:31:00|5837.58|5836.88|5837.45|5836.75|5837.58|5836.88|5837.33|5836.63|52
1730089870000|2024-10-28 04:31:10|5837.58|5836.88|5837.33|5836.63|5837.58|5836.88|5837.33|5836.63|1
1730089880000|2024-10-28 04:31:20|5837.45|5836.75|5837.33|5836.63|5837.45|5836.75|5837.33|5836.63|4
1730089890000|2024-10-28 04:31:30|5837.58|5836.88|5837.58|5836.88|5837.58|5836.88|5837.58|5836.88|9
1730089900000|2024-10-28 04:31:40|5837.45|5836.75|5837.58|5836.88|5837.58|5836.88|5837.45|5836.75|3
1730089920000|2024-10-28 04:32:00|5837.45|5836.75|5837.33|5836.63|5837.45|5836.75|5837.33|5836.63|25
1730089930000|2024-10-28 04:32:10|5837.45|5836.75|5837.58|5836.88|5837.58|5836.88|5837.45|5836.75|3
1730089940000|2024-10-28 04:32:20|5837.45|5836.75|5837.45|5836.75|5837.45|5836.75|5837.45|5836.75|11
1730089950000|2024-10-28 04:32:30|5837.33|5836.63|5837.58|5836.88|5837.58|5836.88|5837.33|5836.63|4
1730089960000|2024-10-28 04:32:40|5837.83|5837.13|5837.83|5837.13|5837.95|5837.25|5837.83|5837.13|30
1730089970000|2024-10-28 04:32:50|5837.58|5836.88|5837.83|5837.13|5837.83|5837.13|5837.58|5836.88|8
1730090010000|2024-10-28 04:33:30|5838.08|5837.38|5837.83|5837.13|5838.08|5837.38|5837.83|5837.13|19
1730090020000|2024-10-28 04:33:40|5837.58|5836.88|5837.83|5837.13|5837.83|5837.13|5837.58|5836.88|20
1730090030000|2024-10-28 04:33:50|5837.58|5836.88|5837.58|5836.88|5837.7|5837|5837.58|5836.88|3
1730090040000|2024-10-28 04:34:00|5837.7|5837|5837.58|5836.88|5837.83|5837.13|5837.58|5836.88|4
1730090100000|2024-10-28 04:35:00|||||||||3
1730090130000|2024-10-28 04:35:30|5837.7|5837|5837.83|5837.13|5837.83|5837.13|5837.58|5836.88|10
1730090140000|2024-10-28 04:35:40|5837.7|5837|5837.83|5837.13|5837.83|5837.13|5837.7|5837|14
1730090150000|2024-10-28 04:35:50|5837.58|5836.88|5837.58|5836.88|5837.58|5836.88|5837.58|5836.88|3
1730090170000|2024-10-28 04:36:10|5837.7|5837|5837.83|5837.13|5837.83|5837.13|5837.7|5837|3
1730090180000|2024-10-28 04:36:20|5837.7|5837|5837.58|5836.88|5837.7|5837|5837.58|5836.88|2
1730090210000|2024-10-28 04:36:50|5837.7|5837|5837.7|5837|5837.7|5837|5837.7|5837|2
1730090220000|2024-10-28 04:37:00|5837.58|5836.88|5837.7|5837|5837.83|5837.13|5837.58|5836.88|1
1730090230000|2024-10-28 04:37:10|5837.58|5836.88|5837.58|5836.88|5837.58|5836.88|5837.58|5836.88|7
1730090240000|2024-10-28 04:37:20|5837.83|5837.13|5837.83|5837.13|5837.83|5837.13|5837.83|5837.13|9
1730090250000|2024-10-28 04:37:30|5837.95|5837.25|5837.83|5837.13|5837.95|5837.25|5837.83|5837.13|17
1730090260000|2024-10-28 04:37:40|5837.95|5837.25|5838.08|5837.38|5838.08|5837.38|5837.95|5837.25|19
1730090270000|2024-10-28 04:37:50|5837.95|5837.25|5837.83|5837.13|5837.95|5837.25|5837.83|5837.13|13
1730090280000|2024-10-28 04:38:00|5838.08|5837.38|5838.2|5837.5|5838.2|5837.5|5838.08|5837.38|6
1730090290000|2024-10-28 04:38:10|5838.33|5837.63|5838.33|5837.63|5838.33|5837.63|5838.33|5837.63|4
1730090300000|2024-10-28 04:38:20|5838.2|5837.5|5838.33|5837.63|5838.33|5837.63|5838.08|5837.38|32
1730090310000|2024-10-28 04:38:30|5838.2|5837.5|5838.33|5837.63|5838.33|5837.63|5838.2|5837.5|14
1730090340000|2024-10-28 04:39:00|||||||||13
1730090350000|2024-10-28 04:39:10|||||||||5
1730090360000|2024-10-28 04:39:20|||||||||1
1730090390000|2024-10-28 04:39:50|||||||||6
1730090400000|2024-10-28 04:40:00|5838.58|5837.88|5838.58|5837.88|5838.58|5837.88|5838.45|5837.75|26
1730090410000|2024-10-28 04:40:10|5838.45|5837.75|5838.33|5837.63|5838.45|5837.75|5838.33|5837.63|8
1730090420000|2024-10-28 04:40:20|5838.58|5837.88|5838.33|5837.63|5838.58|5837.88|5838.33|5837.63|12
1730090430000|2024-10-28 04:40:30|5838.45|5837.75|5838.45|5837.75|5838.58|5837.88|5838.45|5837.75|1
1730090440000|2024-10-28 04:40:40|5838.58|5837.88|5838.58|5837.88|5838.58|5837.88|5838.45|5837.75|2
1730090450000|2024-10-28 04:40:50|5838.83|5838.13|5838.58|5837.88|5838.83|5838.13|5838.58|5837.88|24
1730090480000|2024-10-28 04:41:20|||||||||28
1730090490000|2024-10-28 04:41:30|5838.83|5838.13|5838.58|5837.88|5838.83|5838.13|5838.58|5837.88|30
1730090500000|2024-10-28 04:41:40|5838.7|5838|5838.83|5838.13|5838.83|5838.13|5838.58|5837.88|7
1730090510000|2024-10-28 04:41:50|5838.58|5837.88|5838.58|5837.88|5838.58|5837.88|5838.58|5837.88|98
1730090520000|2024-10-28 04:42:00|5838.7|5838|5838.58|5837.88|5838.7|5838|5838.58|5837.88|9
1730090550000|2024-10-28 04:42:30|5838.33|5837.63|5838.33|5837.63|5838.33|5837.63|5838.33|5837.63|46
1730090570000|2024-10-28 04:42:50|||||||||2
1730090580000|2024-10-28 04:43:00|5838.58|5837.88|5838.58|5837.88|5838.58|5837.88|5838.58|5837.88|9
1730090590000|2024-10-28 04:43:10|5838.83|5838.13|5838.83|5838.13|5839.08|5838.38|5838.83|5838.13|57
1730090600000|2024-10-28 04:43:20|5839.08|5838.38|5839.58|5838.88|5839.83|5839.13|5839.08|5838.38|233
1730090610000|2024-10-28 04:43:30|5839.7|5839|5839.83|5839.13|5839.83|5839.13|5839.58|5838.88|47
1730090620000|2024-10-28 04:43:40|5839.95|5839.25|5840.08|5839.38|5840.08|5839.38|5839.83|5839.13|31
1730090640000|2024-10-28 04:44:00|5839.83|5839.13|5839.83|5839.13|5839.83|5839.13|5839.83|5839.13|27
1730090650000|2024-10-28 04:44:10|5839.7|5839|5839.58|5838.88|5839.83|5839.13|5839.58|5838.88|22
1730090660000|2024-10-28 04:44:20|5839.83|5839.13|5839.83|5839.13|5839.83|5839.13|5839.83|5839.13|23
1730090670000|2024-10-28 04:44:30|5839.7|5839|5839.83|5839.13|5839.83|5839.13|5839.7|5839|13
1730090680000|2024-10-28 04:44:40|||||||||3
1730090690000|2024-10-28 04:44:50|5839.95|5839.25|5839.95|5839.25|5839.95|5839.25|5839.83|5839.13|25
1730090700000|2024-10-28 04:45:00|5839.83|5839.13|5840.08|5839.38|5840.08|5839.38|5839.83|5839.13|2
1730090710000|2024-10-28 04:45:10|5840.2|5839.5|5840.58|5839.88|5840.58|5839.88|5840.2|5839.5|19
1730090720000|2024-10-28 04:45:20|5840.7|5840|5841.08|5840.38|5841.08|5840.38|5840.7|5840|69
1730090730000|2024-10-28 04:45:30|5840.83|5840.13|5840.83|5840.13|5840.83|5840.13|5840.83|5840.13|9
1730090740000|2024-10-28 04:45:40|5840.95|5840.25|5841.08|5840.38|5841.08|5840.38|5840.95|5840.25|22
1730090750000|2024-10-28 04:45:50|5841.2|5840.5|5841.33|5840.63|5841.33|5840.63|5841.08|5840.38|21
1730090760000|2024-10-28 04:46:00|5841.2|5840.5|5841.08|5840.38|5841.2|5840.5|5841.08|5840.38|14
1730090770000|2024-10-28 04:46:10|5841.2|5840.5|5841.33|5840.63|5841.33|5840.63|5841.2|5840.5|11
1730090780000|2024-10-28 04:46:20|5841.08|5840.38|5841.08|5840.38|5841.2|5840.5|5841.08|5840.38|8
1730090790000|2024-10-28 04:46:30|5840.95|5840.25|5841.08|5840.38|5841.08|5840.38|5840.83|5840.13|18
1730090800000|2024-10-28 04:46:40|5841.33|5840.63|5841.58|5840.88|5841.58|5840.88|5841.33|5840.63|15
1730090810000|2024-10-28 04:46:50|5841.83|5841.13|5841.33|5840.63|5841.83|5841.13|5841.08|5840.38|56
1730090820000|2024-10-28 04:47:00|5841.45|5840.75|5841.83|5841.13|5841.83|5841.13|5841.45|5840.75|38
1730090830000|2024-10-28 04:47:10|5841.7|5841|5841.7|5841|5841.7|5841|5841.7|5841|15
1730090840000|2024-10-28 04:47:20|5841.58|5840.88|5841.58|5840.88|5841.83|5841.13|5841.58|5840.88|13
1730090850000|2024-10-28 04:47:30|5841.83|5841.13|5841.83|5841.13|5841.83|5841.13|5841.83|5841.13|14
1730090860000|2024-10-28 04:47:40|||||||||3
1730090870000|2024-10-28 04:47:50|5841.95|5841.25|5842.08|5841.38|5842.08|5841.38|5841.95|5841.25|9
1730090880000|2024-10-28 04:48:00|||||||||4
1730090900000|2024-10-28 04:48:20|||||||||8
1730090910000|2024-10-28 04:48:30|||||||||6
1730090920000|2024-10-28 04:48:40|5841.83|5841.13|5842.08|5841.38|5842.08|5841.38|5841.83|5841.13|17
1730090930000|2024-10-28 04:48:50|5842.33|5841.63|5842.33|5841.63|5842.33|5841.63|5842.33|5841.63|5
1730090940000|2024-10-28 04:49:00|5842.2|5841.5|5842.33|5841.63|5842.33|5841.63|5842.08|5841.38|16
1730090950000|2024-10-28 04:49:10|5842.58|5841.88|5842.08|5841.38|5842.58|5841.88|5842.08|5841.38|27
1730090960000|2024-10-28 04:49:20|5842.2|5841.5|5842.33|5841.63|5842.58|5841.88|5842.2|5841.5|16
1730090970000|2024-10-28 04:49:30|5842.45|5841.75|5842.33|5841.63|5842.58|5841.88|5842.33|5841.63|20
1730090990000|2024-10-28 04:49:50|5842.08|5841.38|5842.08|5841.38|5842.08|5841.38|5842.08|5841.38|15
1730091000000|2024-10-28 04:50:00|5842.2|5841.5|5842.58|5841.88|5842.58|5841.88|5842.2|5841.5|19
1730091020000|2024-10-28 04:50:20|5842.45|5841.75|5842.33|5841.63|5842.58|5841.88|5842.33|5841.63|20
1730091030000|2024-10-28 04:50:30|5842.2|5841.5|5842.33|5841.63|5842.33|5841.63|5842.08|5841.38|9
1730091050000|2024-10-28 04:50:50|5842.58|5841.88|5842.83|5842.13|5843.08|5842.38|5842.58|5841.88|108
1730091060000|2024-10-28 04:51:00|5843.08|5842.38|5842.83|5842.13|5843.08|5842.38|5842.83|5842.13|41
1730091070000|2024-10-28 04:51:10|5842.58|5841.88|5842.45|5841.75|5842.58|5841.88|5842.33|5841.63|27
1730091080000|2024-10-28 04:51:20|5842.33|5841.63|5842.33|5841.63|5842.58|5841.88|5842.2|5841.5|23
1730091100000|2024-10-28 04:51:40|5842.58|5841.88|5842.83|5842.13|5842.83|5842.13|5842.58|5841.88|15
1730091110000|2024-10-28 04:51:50|5842.58|5841.88|5842.58|5841.88|5842.83|5842.13|5842.58|5841.88|8
1730091130000|2024-10-28 04:52:10|5842.33|5841.63|5842.58|5841.88|5842.58|5841.88|5842.33|5841.63|20
1730091140000|2024-10-28 04:52:20|5842.33|5841.63|5842.45|5841.75|5842.45|5841.75|5842.33|5841.63|9
1730091150000|2024-10-28 04:52:30|5842.58|5841.88|5842.33|5841.63|5842.58|5841.88|5842.33|5841.63|4
1730091160000|2024-10-28 04:52:40|5842.45|5841.75|5842.58|5841.88|5842.58|5841.88|5842.45|5841.75|2
1730091170000|2024-10-28 04:52:50|5842.83|5842.13|5842.58|5841.88|5842.83|5842.13|5842.58|5841.88|3
1730091180000|2024-10-28 04:53:00|5842.7|5842|5842.58|5841.88|5842.7|5842|5842.58|5841.88|7
1730091190000|2024-10-28 04:53:10|5842.7|5842|5842.83|5842.13|5842.83|5842.13|5842.7|5842|3
1730091210000|2024-10-28 04:53:30|5843.08|5842.38|5843.08|5842.38|5843.08|5842.38|5843.08|5842.38|22
1730091220000|2024-10-28 04:53:40|5843.2|5842.5|5843.08|5842.38|5843.33|5842.63|5843.08|5842.38|27
1730091230000|2024-10-28 04:53:50|5842.95|5842.25|5842.83|5842.13|5842.95|5842.25|5842.83|5842.13|5
1730091240000|2024-10-28 04:54:00|5842.58|5841.88|5842.58|5841.88|5842.58|5841.88|5842.58|5841.88|18
1730091250000|2024-10-28 04:54:10|5842.7|5842|5842.7|5842|5842.7|5842|5842.7|5842|11
1730091260000|2024-10-28 04:54:20|5842.58|5841.88|5842.58|5841.88|5842.7|5842|5842.58|5841.88|1
1730091270000|2024-10-28 04:54:30|5842.7|5842|5842.83|5842.13|5842.83|5842.13|5842.58|5841.88|1
1730091280000|2024-10-28 04:54:40|||||||||1
1730091290000|2024-10-28 04:54:50|5842.7|5842|5842.58|5841.88|5842.83|5842.13|5842.58|5841.88|22
1730091300000|2024-10-28 04:55:00|5842.7|5842|5842.83|5842.13|5842.83|5842.13|5842.58|5841.88|23
1730091310000|2024-10-28 04:55:10|5843.08|5842.38|5843.33|5842.63|5843.33|5842.63|5842.83|5842.13|54
1730091320000|2024-10-28 04:55:20|5843.2|5842.5|5843.33|5842.63|5843.33|5842.63|5843.2|5842.5|4
1730091340000|2024-10-28 04:55:40|||||||||9
1730091350000|2024-10-28 04:55:50|||||||||19
1730091360000|2024-10-28 04:56:00|5843.58|5842.88|5843.58|5842.88|5843.58|5842.88|5843.58|5842.88|41
1730091370000|2024-10-28 04:56:10|5843.7|5843|5843.33|5842.63|5843.7|5843|5843.33|5842.63|12
1730091390000|2024-10-28 04:56:30|5843.08|5842.38|5843.08|5842.38|5843.08|5842.38|5843.08|5842.38|20
1730091400000|2024-10-28 04:56:40|||||||||11
1730091410000|2024-10-28 04:56:50|5843.33|5842.63|5843.33|5842.63|5843.33|5842.63|5843.33|5842.63|8
1730091420000|2024-10-28 04:57:00|||||||||3
1730091430000|2024-10-28 04:57:10|5843.58|5842.88|5843.58|5842.88|5843.58|5842.88|5843.58|5842.88|11
1730091440000|2024-10-28 04:57:20|5843.45|5842.75|5843.33|5842.63|5843.45|5842.75|5843.33|5842.63|14
1730091450000|2024-10-28 04:57:30|||||||||1
1730091470000|2024-10-28 04:57:50|5843.45|5842.75|5843.58|5842.88|5843.58|5842.88|5843.45|5842.75|7
1730091480000|2024-10-28 04:58:00|5843.83|5843.13|5843.83|5843.13|5843.83|5843.13|5843.58|5842.88|16
1730091490000|2024-10-28 04:58:10|5843.7|5843|5843.83|5843.13|5843.83|5843.13|5843.58|5842.88|36
1730091500000|2024-10-28 04:58:20|5843.7|5843|5843.58|5842.88|5843.83|5843.13|5843.58|5842.88|5
1730091540000|2024-10-28 04:59:00|5843.7|5843|5843.58|5842.88|5843.83|5843.13|5843.58|5842.88|36
1730091560000|2024-10-28 04:59:20|5843.7|5843|5843.58|5842.88|5843.83|5843.13|5843.58|5842.88|12
1730091570000|2024-10-28 04:59:30|||||||||5
1730091580000|2024-10-28 04:59:40|||||||||3
1730091590000|2024-10-28 04:59:50|5843.83|5843.13|5843.58|5842.88|5843.83|5843.13|5843.58|5842.88|9
1730091600000|2024-10-28 05:00:00|5843.83|5843.13|5843.58|5842.88|5843.83|5843.13|5843.33|5842.63|73
1730091610000|2024-10-28 05:00:10|5843.33|5842.63|5843.58|5842.88|5843.58|5842.88|5843.33|5842.63|6
1730091620000|2024-10-28 05:00:20|5843.7|5843|5843.83|5843.13|5843.83|5843.13|5843.58|5842.88|18
1730091630000|2024-10-28 05:00:30|5843.7|5843|5843.83|5843.13|5843.83|5843.13|5843.58|5842.88|11
1730091640000|2024-10-28 05:00:40|5843.58|5842.88|5843.58|5842.88|5843.58|5842.88|5843.58|5842.88|5
1730091650000|2024-10-28 05:00:50|5843.33|5842.63|5843.33|5842.63|5843.45|5842.75|5843.33|5842.63|15
1730091660000|2024-10-28 05:01:00|5843.2|5842.5|5843.58|5842.88|5843.58|5842.88|5843.2|5842.5|31
1730091670000|2024-10-28 05:01:10|5843.83|5843.13|5843.58|5842.88|5843.83|5843.13|5843.58|5842.88|9
1730091680000|2024-10-28 05:01:20|5843.7|5843|5843.58|5842.88|5843.83|5843.13|5843.58|5842.88|18
1730091690000|2024-10-28 05:01:30|5843.45|5842.75|5843.33|5842.63|5843.45|5842.75|5843.33|5842.63|11
1730091700000|2024-10-28 05:01:40|5843.2|5842.5|5843.08|5842.38|5843.33|5842.63|5843.08|5842.38|22
1730091710000|2024-10-28 05:01:50|5842.95|5842.25|5843.08|5842.38|5843.08|5842.38|5842.83|5842.13|29
1730091740000|2024-10-28 05:02:20|5842.95|5842.25|5843.08|5842.38|5843.08|5842.38|5842.95|5842.25|32
1730091750000|2024-10-28 05:02:30|5842.95|5842.25|5842.83|5842.13|5843.08|5842.38|5842.83|5842.13|16
1730091760000|2024-10-28 05:02:40|5843.08|5842.38|5843.33|5842.63|5843.33|5842.63|5842.83|5842.13|32
1730091770000|2024-10-28 05:02:50|5843.08|5842.38|5843.33|5842.63|5843.33|5842.63|5843.08|5842.38|8
1730091780000|2024-10-28 05:03:00|5843.2|5842.5|5843.33|5842.63|5843.33|5842.63|5843.2|5842.5|4
1730091790000|2024-10-28 05:03:10|5843.45|5842.75|5843.33|5842.63|5843.45|5842.75|5843.33|5842.63|52
1730091800000|2024-10-28 05:03:20|5843.45|5842.75|5843.33|5842.63|5843.45|5842.75|5843.33|5842.63|13
1730091810000|2024-10-28 05:03:30|5843.2|5842.5|5843.2|5842.5|5843.2|5842.5|5843.2|5842.5|3
1730091820000|2024-10-28 05:03:40|5843.33|5842.63|5843.33|5842.63|5843.33|5842.63|5843.33|5842.63|0
1730091840000|2024-10-28 05:04:00|5843.2|5842.5|5843.33|5842.63|5843.33|5842.63|5843.2|5842.5|14
1730091850000|2024-10-28 05:04:10|||||||||4
1730091870000|2024-10-28 05:04:30|5843.08|5842.38|5843.33|5842.63|5843.33|5842.63|5843.08|5842.38|40
1730091880000|2024-10-28 05:04:40|5843.2|5842.5|5843.08|5842.38|5843.2|5842.5|5843.08|5842.38|9
1730091890000|2024-10-28 05:04:50|5843.2|5842.5|5843.08|5842.38|5843.2|5842.5|5843.08|5842.38|5
1730091900000|2024-10-28 05:05:00|5843.2|5842.5|5843.08|5842.38|5843.33|5842.63|5843.08|5842.38|10
1730091910000|2024-10-28 05:05:10|5842.83|5842.13|5842.83|5842.13|5842.83|5842.13|5842.83|5842.13|4
1730091920000|2024-10-28 05:05:20|5842.95|5842.25|5842.58|5841.88|5842.95|5842.25|5842.58|5841.88|38
1730091930000|2024-10-28 05:05:30|5842.45|5841.75|5842.33|5841.63|5842.58|5841.88|5842.33|5841.63|61
1730091940000|2024-10-28 05:05:40|||||||||9
1730091950000|2024-10-28 05:05:50|5842.58|5841.88|5842.58|5841.88|5842.58|5841.88|5842.58|5841.88|6
1730091960000|2024-10-28 05:06:00|5842.83|5842.13|5842.83|5842.13|5842.83|5842.13|5842.83|5842.13|10
1730091980000|2024-10-28 05:06:20|5842.58|5841.88|5842.33|5841.63|5842.58|5841.88|5842.33|5841.63|17
1730091990000|2024-10-28 05:06:30|5842.45|5841.75|5842.33|5841.63|5842.45|5841.75|5842.33|5841.63|12
1730092000000|2024-10-28 05:06:40|||||||||36
1730092010000|2024-10-28 05:06:50|5842.2|5841.5|5842.08|5841.38|5842.2|5841.5|5842.08|5841.38|7
1730092020000|2024-10-28 05:07:00|5842.2|5841.5|5842.58|5841.88|5842.58|5841.88|5842.2|5841.5|30
1730092030000|2024-10-28 05:07:10|5842.45|5841.75|5842.58|5841.88|5842.58|5841.88|5842.33|5841.63|11
1730092050000|2024-10-28 05:07:30|5842.45|5841.75|5842.58|5841.88|5842.58|5841.88|5842.33|5841.63|13
1730092060000|2024-10-28 05:07:40|||||||||2
1730092070000|2024-10-28 05:07:50|5842.33|5841.63|5842.08|5841.38|5842.33|5841.63|5841.83|5841.13|74
1730092080000|2024-10-28 05:08:00|||||||||6
1730092090000|2024-10-28 05:08:10|5842.2|5841.5|5841.83|5841.13|5842.33|5841.63|5841.83|5841.13|26
1730092100000|2024-10-28 05:08:20|5841.7|5841|5841.83|5841.13|5841.83|5841.13|5841.7|5841|39
1730092110000|2024-10-28 05:08:30|5841.7|5841|5841.33|5840.63|5841.7|5841|5841.33|5840.63|20
1730092120000|2024-10-28 05:08:40|5841.45|5840.75|5841.33|5840.63|5841.45|5840.75|5841.33|5840.63|74
1730092130000|2024-10-28 05:08:50|5841.08|5840.38|5841.08|5840.38|5841.08|5840.38|5841.08|5840.38|9
1730092140000|2024-10-28 05:09:00|||||||||70
1730092150000|2024-10-28 05:09:10|5840.95|5840.25|5840.83|5840.13|5840.95|5840.25|5840.83|5840.13|17
1730092160000|2024-10-28 05:09:20|5840.7|5840|5841.08|5840.38|5841.08|5840.38|5840.7|5840|48
1730092170000|2024-10-28 05:09:30|5841.2|5840.5|5841.08|5840.38|5841.2|5840.5|5841.08|5840.38|35
1730092180000|2024-10-28 05:09:40|5840.95|5840.25|5840.83|5840.13|5840.95|5840.25|5840.83|5840.13|9
1730092190000|2024-10-28 05:09:50|5840.58|5839.88|5840.33|5839.63|5840.58|5839.88|5840.33|5839.63|29
1730092200000|2024-10-28 05:10:00|5840.2|5839.5|5839.83|5839.13|5840.33|5839.63|5839.83|5839.13|69
1730092210000|2024-10-28 05:10:10|5839.7|5839|5840.08|5839.38|5840.08|5839.38|5839.7|5839|69
1730092220000|2024-10-28 05:10:20|5839.95|5839.25|5839.58|5838.88|5839.95|5839.25|5839.58|5838.88|10
1730092230000|2024-10-28 05:10:30|5839.7|5839|5840.08|5839.38|5840.08|5839.38|5839.58|5838.88|13
1730092240000|2024-10-28 05:10:40|5839.95|5839.25|5839.95|5839.25|5839.95|5839.25|5839.95|5839.25|32
1730092250000|2024-10-28 05:10:50|5839.83|5839.13|5839.33|5838.63|5839.83|5839.13|5839.33|5838.63|103
1730092260000|2024-10-28 05:11:00|5839.58|5838.88|5839.58|5838.88|5839.58|5838.88|5839.33|5838.63|51
1730092270000|2024-10-28 05:11:10|5839.7|5839|5840.08|5839.38|5840.08|5839.38|5839.7|5839|22
1730092290000|2024-10-28 05:11:30|5839.95|5839.25|5840.08|5839.38|5840.08|5839.38|5839.95|5839.25|7
1730092300000|2024-10-28 05:11:40|5839.95|5839.25|5840.08|5839.38|5840.08|5839.38|5839.83|5839.13|16
1730092310000|2024-10-28 05:11:50|5839.95|5839.25|5840.33|5839.63|5840.33|5839.63|5839.95|5839.25|28
1730092320000|2024-10-28 05:12:00|5840.45|5839.75|5840.33|5839.63|5840.58|5839.88|5840.33|5839.63|18
1730092340000|2024-10-28 05:12:20|5840.58|5839.88|5840.33|5839.63|5840.58|5839.88|5840.33|5839.63|20
1730092360000|2024-10-28 05:12:40|5840.08|5839.38|5840.33|5839.63|5840.33|5839.63|5840.08|5839.38|28
1730092370000|2024-10-28 05:12:50|||||||||6
1730092380000|2024-10-28 05:13:00|5840.45|5839.75|5839.83|5839.13|5840.45|5839.75|5839.83|5839.13|30
1730092390000|2024-10-28 05:13:10|5839.7|5839|5839.83|5839.13|5839.83|5839.13|5839.58|5838.88|34
1730092400000|2024-10-28 05:13:20|5839.7|5839|5839.83|5839.13|5839.83|5839.13|5839.58|5838.88|8
1730092410000|2024-10-28 05:13:30|5839.58|5838.88|5839.58|5838.88|5839.83|5839.13|5839.58|5838.88|10
1730092420000|2024-10-28 05:13:40|5839.33|5838.63|5839.33|5838.63|5839.33|5838.63|5839.33|5838.63|37
1730092430000|2024-10-28 05:13:50|5839.58|5838.88|5839.45|5838.75|5839.58|5838.88|5839.33|5838.63|32
1730092440000|2024-10-28 05:14:00|5839.58|5838.88|5839.83|5839.13|5839.83|5839.13|5839.45|5838.75|40
1730092450000|2024-10-28 05:14:10|||||||||2
1730092460000|2024-10-28 05:14:20|5839.58|5838.88|5839.58|5838.88|5839.7|5839|5839.58|5838.88|7
1730092470000|2024-10-28 05:14:30|5839.33|5838.63|5839.58|5838.88|5839.58|5838.88|5839.33|5838.63|12
1730092480000|2024-10-28 05:14:40|||||||||8
1730092490000|2024-10-28 05:14:50|5839.83|5839.13|5839.83|5839.13|5839.83|5839.13|5839.83|5839.13|9
1730092500000|2024-10-28 05:15:00|5839.7|5839|5839.58|5838.88|5839.7|5839|5839.58|5838.88|2
1730092510000|2024-10-28 05:15:10|5839.7|5839|5839.58|5838.88|5839.83|5839.13|5839.58|5838.88|12
1730092520000|2024-10-28 05:15:20|5839.7|5839|5839.83|5839.13|5839.83|5839.13|5839.7|5839|5
1730092530000|2024-10-28 05:15:30|5839.95|5839.25|5840.33|5839.63|5840.33|5839.63|5839.95|5839.25|18
1730092540000|2024-10-28 05:15:40|||||||||1
1730092550000|2024-10-28 05:15:50|5840.08|5839.38|5840.08|5839.38|5840.08|5839.38|5840.08|5839.38|15
1730092560000|2024-10-28 05:16:00|5839.95|5839.25|5840.08|5839.38|5840.08|5839.38|5839.83|5839.13|17
1730092570000|2024-10-28 05:16:10|5840.2|5839.5|5840.33|5839.63|5840.33|5839.63|5840.2|5839.5|5
1730092580000|2024-10-28 05:16:20|||||||||1
1730092590000|2024-10-28 05:16:30|5840.08|5839.38|5840.33|5839.63|5840.58|5839.88|5840.08|5839.38|15
1730092620000|2024-10-28 05:17:00|5840.08|5839.38|5840.08|5839.38|5840.08|5839.38|5840.08|5839.38|27
1730092630000|2024-10-28 05:17:10|5839.83|5839.13|5839.83|5839.13|5839.83|5839.13|5839.83|5839.13|6
1730092640000|2024-10-28 05:17:20|5839.95|5839.25|5840.08|5839.38|5840.08|5839.38|5839.95|5839.25|4
1730092650000|2024-10-28 05:17:30|5839.83|5839.13|5840.08|5839.38|5840.08|5839.38|5839.83|5839.13|11
1730092660000|2024-10-28 05:17:40|||||||||7
1730092670000|2024-10-28 05:17:50|5839.83|5839.13|5839.58|5838.88|5839.83|5839.13|5839.58|5838.88|14
1730092680000|2024-10-28 05:18:00|5839.7|5839|5839.83|5839.13|5839.83|5839.13|5839.7|5839|5
1730092700000|2024-10-28 05:18:20|5839.7|5839|5839.83|5839.13|5839.83|5839.13|5839.58|5838.88|14
1730092710000|2024-10-28 05:18:30|5839.7|5839|5839.58|5838.88|5839.83|5839.13|5839.58|5838.88|15
1730092720000|2024-10-28 05:18:40|5839.33|5838.63|5839.58|5838.88|5839.58|5838.88|5839.33|5838.63|36
1730092730000|2024-10-28 05:18:50|5839.45|5838.75|5839.33|5838.63|5839.45|5838.75|5839.33|5838.63|1
1730092740000|2024-10-28 05:19:00|5839.2|5838.5|5839.33|5838.63|5839.33|5838.63|5839.2|5838.5|8
1730092750000|2024-10-28 05:19:10|5839.08|5838.38|5839.08|5838.38|5839.2|5838.5|5838.83|5838.13|39
1730092760000|2024-10-28 05:19:20|5838.95|5838.25|5839.08|5838.38|5839.08|5838.38|5838.83|5838.13|4
1730092770000|2024-10-28 05:19:30|5838.95|5838.25|5838.83|5838.13|5839.08|5838.38|5838.83|5838.13|29
1730092780000|2024-10-28 05:19:40|5838.58|5837.88|5838.58|5837.88|5838.83|5838.13|5838.58|5837.88|15
1730092790000|2024-10-28 05:19:50|5838.7|5838|5838.83|5838.13|5838.83|5838.13|5838.58|5837.88|35
1730092800000|2024-10-28 05:20:00|5838.58|5837.88|5839.08|5838.38|5839.08|5838.38|5838.58|5837.88|22
1730092810000|2024-10-28 05:20:10|5839.33|5838.63|5839.33|5838.63|5839.58|5838.88|5839.33|5838.63|13
1730092820000|2024-10-28 05:20:20|||||||||1
1730092830000|2024-10-28 05:20:30|5839.45|5838.75|5839.58|5838.88|5839.58|5838.88|5839.45|5838.75|14
1730092840000|2024-10-28 05:20:40|||||||||3
1730092850000|2024-10-28 05:20:50|5839.45|5838.75|5839.58|5838.88|5839.58|5838.88|5839.45|5838.75|14
1730092860000|2024-10-28 05:21:00|5839.7|5839|5839.83|5839.13|5839.83|5839.13|5839.7|5839|23
1730092870000|2024-10-28 05:21:10|5839.95|5839.25|5840.08|5839.38|5840.08|5839.38|5839.95|5839.25|19
1730092880000|2024-10-28 05:21:20|5840.2|5839.5|5840.33|5839.63|5840.33|5839.63|5840.2|5839.5|8
1730092890000|2024-10-28 05:21:30|5840.2|5839.5|5840.33|5839.63|5840.33|5839.63|5840.08|5839.38|10
1730092920000|2024-10-28 05:22:00|5840.58|5839.88|5840.33|5839.63|5840.58|5839.88|5840.33|5839.63|19
1730092930000|2024-10-28 05:22:10|5840.08|5839.38|5839.95|5839.25|5840.08|5839.38|5839.83|5839.13|16
1730092940000|2024-10-28 05:22:20|5839.83|5839.13|5839.58|5838.88|5839.83|5839.13|5839.58|5838.88|17
1730092950000|2024-10-28 05:22:30|5839.7|5839|5839.58|5838.88|5839.7|5839|5839.58|5838.88|6
1730092960000|2024-10-28 05:22:40|||||||||2
1730092980000|2024-10-28 05:23:00|5839.83|5839.13|5839.83|5839.13|5839.83|5839.13|5839.83|5839.13|9
1730093000000|2024-10-28 05:23:20|5840.08|5839.38|5840.08|5839.38|5840.08|5839.38|5840.08|5839.38|10
1730093020000|2024-10-28 05:23:40|||||||||8
1730093040000|2024-10-28 05:24:00|||||||||10
1730093050000|2024-10-28 05:24:10|5840.2|5839.5|5840.08|5839.38|5840.2|5839.5|5840.08|5839.38|2
1730093060000|2024-10-28 05:24:20|5839.83|5839.13|5839.33|5838.63|5839.83|5839.13|5839.33|5838.63|19
1730093070000|2024-10-28 05:24:30|5839.45|5838.75|5839.58|5838.88|5839.58|5838.88|5839.33|5838.63|11
1730093100000|2024-10-28 05:25:00|5839.83|5839.13|5839.58|5838.88|5839.83|5839.13|5839.58|5838.88|28
1730093110000|2024-10-28 05:25:10|5839.7|5839|5839.58|5838.88|5839.7|5839|5839.58|5838.88|2
1730093120000|2024-10-28 05:25:20|5839.7|5839|5839.83|5839.13|5839.83|5839.13|5839.7|5839|4
1730093130000|2024-10-28 05:25:30|5839.7|5839|5839.7|5839|5839.83|5839.13|5839.7|5839|16
1730093140000|2024-10-28 05:25:40|5839.83|5839.13|5840.08|5839.38|5840.08|5839.38|5839.83|5839.13|12
1730093150000|2024-10-28 05:25:50|5840.33|5839.63|5840.08|5839.38|5840.33|5839.63|5840.08|5839.38|13
1730093160000|2024-10-28 05:26:00|||||||||1
1730093170000|2024-10-28 05:26:10|||||||||4
1730093180000|2024-10-28 05:26:20|5839.83|5839.13|5839.83|5839.13|5840.08|5839.38|5839.83|5839.13|7
1730093200000|2024-10-28 05:26:40|5839.58|5838.88|5839.58|5838.88|5839.58|5838.88|5839.58|5838.88|5
1730093220000|2024-10-28 05:27:00|5839.7|5839|5839.7|5839|5839.7|5839|5839.58|5838.88|12
1730093230000|2024-10-28 05:27:10|5839.58|5838.88|5839.58|5838.88|5839.83|5839.13|5839.58|5838.88|2
1730093250000|2024-10-28 05:27:30|||||||||9
1730093260000|2024-10-28 05:27:40|5839.33|5838.63|5839.58|5838.88|5839.58|5838.88|5839.33|5838.63|15
1730093280000|2024-10-28 05:28:00|||||||||1
1730093310000|2024-10-28 05:28:30|5839.83|5839.13|5838.7|5838|5839.83|5839.13|5838.7|5838|48
1730093320000|2024-10-28 05:28:40|5838.58|5837.88|5838.33|5837.63|5838.83|5838.13|5838.33|5837.63|35
1730093330000|2024-10-28 05:28:50|5838.45|5837.75|5838.58|5837.88|5838.58|5837.88|5838.45|5837.75|7
1730093340000|2024-10-28 05:29:00|5838.7|5838|5838.58|5837.88|5838.7|5838|5838.45|5837.75|34
1730093350000|2024-10-28 05:29:10|5838.7|5838|5839.08|5838.38|5839.08|5838.38|5838.7|5838|10
1730093360000|2024-10-28 05:29:20|5839.2|5838.5|5839.08|5838.38|5839.33|5838.63|5839.08|5838.38|17
1730093370000|2024-10-28 05:29:30|||||||||17
1730093380000|2024-10-28 05:29:40|5839.2|5838.5|5839.08|5838.38|5839.33|5838.63|5839.08|5838.38|11
1730093390000|2024-10-28 05:29:50|||||||||6
1730093400000|2024-10-28 05:30:00|5838.83|5838.13|5839.08|5838.38|5839.08|5838.38|5838.83|5838.13|21
1730093410000|2024-10-28 05:30:10|5839.33|5838.63|5839.33|5838.63|5839.58|5838.88|5839.33|5838.63|17
1730093420000|2024-10-28 05:30:20|5839.2|5838.5|5838.83|5838.13|5839.33|5838.63|5838.83|5838.13|24
1730093430000|2024-10-28 05:30:30|5839.08|5838.38|5839.08|5838.38|5839.08|5838.38|5839.08|5838.38|11
1730093440000|2024-10-28 05:30:40|||||||||5
1730093450000|2024-10-28 05:30:50|5839.2|5838.5|5839.2|5838.5|5839.2|5838.5|5839.08|5838.38|9
1730093460000|2024-10-28 05:31:00|5839.08|5838.38|5838.83|5838.13|5839.08|5838.38|5838.83|5838.13|17
1730093470000|2024-10-28 05:31:10|5838.7|5838|5838.58|5837.88|5838.7|5838|5838.45|5837.75|30
1730093480000|2024-10-28 05:31:20|5838.83|5838.13|5838.7|5838|5838.83|5838.13|5838.7|5838|6
1730093490000|2024-10-28 05:31:30|5838.58|5837.88|5838.33|5837.63|5838.58|5837.88|5838.33|5837.63|6
1730093500000|2024-10-28 05:31:40|5838.45|5837.75|5838.33|5837.63|5838.58|5837.88|5838.33|5837.63|16
1730093520000|2024-10-28 05:32:00|5838.58|5837.88|5838.58|5837.88|5838.58|5837.88|5838.33|5837.63|9
1730093530000|2024-10-28 05:32:10|5838.45|5837.75|5838.33|5837.63|5838.45|5837.75|5838.33|5837.63|5
1730093540000|2024-10-28 05:32:20|5838.45|5837.75|5838.58|5837.88|5838.58|5837.88|5838.45|5837.75|11
1730093550000|2024-10-28 05:32:30|5838.45|5837.75|5838.58|5837.88|5838.58|5837.88|5838.33|5837.63|10
1730093560000|2024-10-28 05:32:40|5838.33|5837.63|5838.58|5837.88|5838.58|5837.88|5838.33|5837.63|12
1730093580000|2024-10-28 05:33:00|||||||||1
1730093590000|2024-10-28 05:33:10|5838.33|5837.63|5838.58|5837.88|5838.58|5837.88|5838.33|5837.63|19
1730093600000|2024-10-28 05:33:20|5838.83|5838.13|5838.58|5837.88|5838.83|5838.13|5838.58|5837.88|33
1730093610000|2024-10-28 05:33:30|5838.7|5838|5838.58|5837.88|5838.83|5838.13|5838.58|5837.88|13
1730093620000|2024-10-28 05:33:40|5838.33|5837.63|5838.58|5837.88|5838.58|5837.88|5838.33|5837.63|14
1730093640000|2024-10-28 05:34:00|||||||||1
1730093650000|2024-10-28 05:34:10|5838.7|5838|5838.58|5837.88|5838.7|5838|5838.58|5837.88|14
1730093660000|2024-10-28 05:34:20|||||||||1
1730093670000|2024-10-28 05:34:30|5838.33|5837.63|5838.58|5837.88|5838.58|5837.88|5838.33|5837.63|19
1730093680000|2024-10-28 05:34:40|5838.7|5838|5838.58|5837.88|5838.83|5838.13|5838.58|5837.88|9
1730093700000|2024-10-28 05:35:00|5838.33|5837.63|5838.33|5837.63|5838.33|5837.63|5838.33|5837.63|9
1730093710000|2024-10-28 05:35:10|5838.45|5837.75|5838.45|5837.75|5838.45|5837.75|5838.45|5837.75|0
1730093720000|2024-10-28 05:35:20|5838.33|5837.63|5838.33|5837.63|5838.33|5837.63|5838.33|5837.63|15
1730093730000|2024-10-28 05:35:30|5838.45|5837.75|5838.58|5837.88|5838.58|5837.88|5838.33|5837.63|22
1730093740000|2024-10-28 05:35:40|5838.33|5837.63|5838.33|5837.63|5838.58|5837.88|5838.33|5837.63|8
1730093750000|2024-10-28 05:35:50|5838.45|5837.75|5838.58|5837.88|5838.58|5837.88|5838.45|5837.75|5
1730093760000|2024-10-28 05:36:00|5838.33|5837.63|5838.33|5837.63|5838.58|5837.88|5838.33|5837.63|51
1730093790000|2024-10-28 05:36:30|5838.45|5837.75|5838.33|5837.63|5838.45|5837.75|5838.33|5837.63|20
1730093800000|2024-10-28 05:36:40|5838.08|5837.38|5838.33|5837.63|5838.33|5837.63|5838.08|5837.38|20
1730093810000|2024-10-28 05:36:50|5838.2|5837.5|5838.83|5838.13|5838.83|5838.13|5838.2|5837.5|13
1730093820000|2024-10-28 05:37:00|||||||||1
1730093830000|2024-10-28 05:37:10|5838.58|5837.88|5838.83|5838.13|5838.83|5838.13|5838.58|5837.88|27
1730093840000|2024-10-28 05:37:20|||||||||20
1730093850000|2024-10-28 05:37:30|5838.95|5838.25|5838.83|5838.13|5838.95|5838.25|5838.83|5838.13|6
1730093860000|2024-10-28 05:37:40|5838.95|5838.25|5838.83|5838.13|5839.08|5838.38|5838.83|5838.13|18
1730093880000|2024-10-28 05:38:00|5838.95|5838.25|5838.83|5838.13|5839.08|5838.38|5838.83|5838.13|11
1730093890000|2024-10-28 05:38:10|5838.95|5838.25|5839.2|5838.5|5839.2|5838.5|5838.95|5838.25|31
1730093900000|2024-10-28 05:38:20|5839.08|5838.38|5838.33|5837.63|5839.08|5838.38|5838.33|5837.63|76
1730093910000|2024-10-28 05:38:30|5838.08|5837.38|5837.83|5837.13|5838.08|5837.38|5837.83|5837.13|29
1730093920000|2024-10-28 05:38:40|5837.95|5837.25|5837.83|5837.13|5837.95|5837.25|5837.83|5837.13|23
1730093930000|2024-10-28 05:38:50|5838.08|5837.38|5838.08|5837.38|5838.08|5837.38|5837.83|5837.13|17
1730093940000|2024-10-28 05:39:00|5837.95|5837.25|5838.08|5837.38|5838.08|5837.38|5837.83|5837.13|13
1730093960000|2024-10-28 05:39:20|5837.95|5837.25|5837.83|5837.13|5837.95|5837.25|5837.83|5837.13|15
1730093970000|2024-10-28 05:39:30|5837.95|5837.25|5837.83|5837.13|5837.95|5837.25|5837.83|5837.13|22
1730093980000|2024-10-28 05:39:40|||||||||4
1730093990000|2024-10-28 05:39:50|5837.7|5837|5837.83|5837.13|5837.83|5837.13|5837.58|5836.88|59
1730094000000|2024-10-28 05:40:00|5837.7|5837|5837.58|5836.88|5837.83|5837.13|5837.58|5836.88|12
1730094010000|2024-10-28 05:40:10|5837.7|5837|5837.58|5836.88|5837.83|5837.13|5837.58|5836.88|17
1730094020000|2024-10-28 05:40:20|5837.45|5836.75|5837.33|5836.63|5837.45|5836.75|5837.08|5836.38|63
1730094030000|2024-10-28 05:40:30|5837.58|5836.88|5837.33|5836.63|5837.58|5836.88|5837.08|5836.38|44
1730094040000|2024-10-28 05:40:40|||||||||1
1730094060000|2024-10-28 05:41:00|5837.08|5836.38|5836.83|5836.13|5837.08|5836.38|5836.83|5836.13|38
1730094070000|2024-10-28 05:41:10|5836.7|5836|5836.58|5835.88|5836.7|5836|5836.58|5835.88|10
1730094080000|2024-10-28 05:41:20|5836.08|5835.38|5836.33|5835.63|5836.33|5835.63|5836.08|5835.38|77
1730094090000|2024-10-28 05:41:30|5836.58|5835.88|5836.58|5835.88|5836.58|5835.88|5836.33|5835.63|33
1730094100000|2024-10-28 05:41:40|5836.33|5835.63|5836.58|5835.88|5836.58|5835.88|5836.33|5835.63|3
1730094110000|2024-10-28 05:41:50|5836.83|5836.13|5836.83|5836.13|5836.83|5836.13|5836.83|5836.13|6
1730094120000|2024-10-28 05:42:00|5837.08|5836.38|5836.83|5836.13|5837.08|5836.38|5836.83|5836.13|21
1730094130000|2024-10-28 05:42:10|5836.95|5836.25|5837.08|5836.38|5837.08|5836.38|5836.83|5836.13|43
1730094140000|2024-10-28 05:42:20|5836.95|5836.25|5837.08|5836.38|5837.08|5836.38|5836.83|5836.13|28
1730094150000|2024-10-28 05:42:30|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|3
1730094160000|2024-10-28 05:42:40|5837.45|5836.75|5837.33|5836.63|5837.58|5836.88|5837.33|5836.63|23
1730094170000|2024-10-28 05:42:50|5837.45|5836.75|5837.33|5836.63|5837.58|5836.88|5837.33|5836.63|16
1730094180000|2024-10-28 05:43:00|5837.08|5836.38|5837.08|5836.38|5837.08|5836.38|5837.08|5836.38|30
1730094190000|2024-10-28 05:43:10|||||||||2
1730094200000|2024-10-28 05:43:20|5837.2|5836.5|5836.83|5836.13|5837.33|5836.63|5836.83|5836.13|48
1730094210000|2024-10-28 05:43:30|5836.95|5836.25|5836.83|5836.13|5836.95|5836.25|5836.83|5836.13|6
1730094220000|2024-10-28 05:43:40|5836.95|5836.25|5837.08|5836.38|5837.08|5836.38|5836.95|5836.25|5
1730094230000|2024-10-28 05:43:50|||||||||1
1730094240000|2024-10-28 05:44:00|5837.2|5836.5|5837.33|5836.63|5837.33|5836.63|5837.2|5836.5|5
1730094250000|2024-10-28 05:44:10|||||||||1
1730094260000|2024-10-28 05:44:20|||||||||2
1730094280000|2024-10-28 05:44:40|5837.08|5836.38|5837.33|5836.63|5837.58|5836.88|5837.08|5836.38|49
1730094290000|2024-10-28 05:44:50|5837.45|5836.75|5837.33|5836.63|5837.58|5836.88|5837.33|5836.63|25
1730094300000|2024-10-28 05:45:00|5837.08|5836.38|5837.08|5836.38|5837.08|5836.38|5837.08|5836.38|22
1730094320000|2024-10-28 05:45:20|5836.58|5835.88|5836.58|5835.88|5836.58|5835.88|5836.58|5835.88|30
1730094340000|2024-10-28 05:45:40|5836.45|5835.75|5836.33|5835.63|5836.45|5835.75|5836.33|5835.63|34
1730094350000|2024-10-28 05:45:50|5836.08|5835.38|5836.08|5835.38|5836.08|5835.38|5836.08|5835.38|17
1730094360000|2024-10-28 05:46:00|5835.95|5835.25|5836.33|5835.63|5836.33|5835.63|5835.95|5835.25|43
1730094370000|2024-10-28 05:46:10|5836.2|5835.5|5836.08|5835.38|5836.2|5835.5|5836.08|5835.38|9
1730094380000|2024-10-28 05:46:20|5836.2|5835.5|5836.2|5835.5|5836.2|5835.5|5836.2|5835.5|1
1730094390000|2024-10-28 05:46:30|5836.08|5835.38|5836.08|5835.38|5836.08|5835.38|5836.08|5835.38|17
1730094400000|2024-10-28 05:46:40|5835.83|5835.13|5835.83|5835.13|5835.83|5835.13|5835.83|5835.13|19
1730094410000|2024-10-28 05:46:50|5835.95|5835.25|5835.83|5835.13|5835.95|5835.25|5835.83|5835.13|16
1730094430000|2024-10-28 05:47:10|5835.95|5835.25|5836.08|5835.38|5836.08|5835.38|5835.83|5835.13|20
1730094440000|2024-10-28 05:47:20|5836.2|5835.5|5836.2|5835.5|5836.2|5835.5|5836.2|5835.5|2
1730094450000|2024-10-28 05:47:30|5836.33|5835.63|5836.33|5835.63|5836.33|5835.63|5836.33|5835.63|17
1730094460000|2024-10-28 05:47:40|||||||||1
1730094470000|2024-10-28 05:47:50|5836.45|5835.75|5836.83|5836.13|5836.83|5836.13|5836.45|5835.75|21
1730094480000|2024-10-28 05:48:00|5836.7|5836|5836.83|5836.13|5836.83|5836.13|5836.58|5835.88|17
1730094490000|2024-10-28 05:48:10|5836.7|5836|5836.33|5835.63|5836.7|5836|5836.33|5835.63|18
1730094510000|2024-10-28 05:48:30|5836.45|5835.75|5836.58|5835.88|5836.58|5835.88|5836.45|5835.75|9
1730094520000|2024-10-28 05:48:40|5836.45|5835.75|5836.33|5835.63|5836.45|5835.75|5836.33|5835.63|10
1730094530000|2024-10-28 05:48:50|5836.45|5835.75|5836.33|5835.63|5836.58|5835.88|5836.33|5835.63|7
1730094540000|2024-10-28 05:49:00|5836.08|5835.38|5836.08|5835.38|5836.33|5835.63|5836.08|5835.38|19
1730094550000|2024-10-28 05:49:10|5836.33|5835.63|5836.08|5835.38|5836.33|5835.63|5836.08|5835.38|6
1730094560000|2024-10-28 05:49:20|5835.83|5835.13|5836.08|5835.38|5836.08|5835.38|5835.83|5835.13|30
1730094570000|2024-10-28 05:49:30|5835.83|5835.13|5835.83|5835.13|5835.83|5835.13|5835.83|5835.13|1
1730094580000|2024-10-28 05:49:40|5835.7|5835|5835.58|5834.88|5835.7|5835|5835.58|5834.88|31
1730094590000|2024-10-28 05:49:50|5835.33|5834.63|5835.08|5834.38|5835.33|5834.63|5835.08|5834.38|61
1730094600000|2024-10-28 05:50:00|5835.2|5834.5|5834.33|5833.63|5835.33|5834.63|5834.33|5833.63|192
1730094610000|2024-10-28 05:50:10|5834.58|5833.88|5834.58|5833.88|5834.58|5833.88|5834.58|5833.88|43
1730094620000|2024-10-28 05:50:20|5834.45|5833.75|5834.45|5833.75|5834.45|5833.75|5834.45|5833.75|2
1730094630000|2024-10-28 05:50:30|5834.58|5833.88|5834.58|5833.88|5834.58|5833.88|5834.33|5833.63|46
1730094640000|2024-10-28 05:50:40|5834.83|5834.13|5834.83|5834.13|5834.83|5834.13|5834.83|5834.13|13
1730094660000|2024-10-28 05:51:00|5834.7|5834|5834.58|5833.88|5834.83|5834.13|5834.58|5833.88|16
1730094670000|2024-10-28 05:51:10|5834.7|5834|5834.58|5833.88|5834.83|5834.13|5834.58|5833.88|38
1730094680000|2024-10-28 05:51:20|5834.7|5834|5834.7|5834|5834.83|5834.13|5834.58|5833.88|17
1730094690000|2024-10-28 05:51:30|5834.58|5833.88|5834.58|5833.88|5834.58|5833.88|5834.58|5833.88|11
1730094700000|2024-10-28 05:51:40|5834.7|5834|5834.58|5833.88|5834.83|5834.13|5834.58|5833.88|24
1730094710000|2024-10-28 05:51:50|||||||||14
1730094720000|2024-10-28 05:52:00|5834.7|5834|5834.58|5833.88|5834.83|5834.13|5834.58|5833.88|5
1730094730000|2024-10-28 05:52:10|5834.45|5833.75|5834.45|5833.75|5834.45|5833.75|5834.33|5833.63|23
1730094740000|2024-10-28 05:52:20|5834.33|5833.63|5834.33|5833.63|5834.33|5833.63|5834.33|5833.63|15
1730094750000|2024-10-28 05:52:30|5834.45|5833.75|5834.33|5833.63|5834.58|5833.88|5834.33|5833.63|22
1730094760000|2024-10-28 05:52:40|5834.45|5833.75|5834.33|5833.63|5834.58|5833.88|5834.33|5833.63|17
1730094770000|2024-10-28 05:52:50|5834.45|5833.75|5834.58|5833.88|5834.58|5833.88|5834.45|5833.75|22
1730094780000|2024-10-28 05:53:00|5834.83|5834.13|5834.83|5834.13|5834.83|5834.13|5834.83|5834.13|22
1730094800000|2024-10-28 05:53:20|5834.58|5833.88|5834.58|5833.88|5834.58|5833.88|5834.58|5833.88|11
1730094810000|2024-10-28 05:53:30|5834.7|5834|5835.08|5834.38|5835.08|5834.38|5834.7|5834|40
1730094820000|2024-10-28 05:53:40|5835.33|5834.63|5835.08|5834.38|5835.33|5834.63|5835.08|5834.38|24
1730094830000|2024-10-28 05:53:50|5835.2|5834.5|5835.08|5834.38|5835.33|5834.63|5835.08|5834.38|6
1730094840000|2024-10-28 05:54:00|5835.2|5834.5|5835.2|5834.5|5835.33|5834.63|5835.2|5834.5|5
1730094850000|2024-10-28 05:54:10|5835.08|5834.38|5835.08|5834.38|5835.33|5834.63|5835.08|5834.38|36
1730094860000|2024-10-28 05:54:20|5835.33|5834.63|5835.33|5834.63|5835.33|5834.63|5835.08|5834.38|5
1730094880000|2024-10-28 05:54:40|||||||||1
1730094910000|2024-10-28 05:55:10|5835.2|5834.5|5835.33|5834.63|5835.33|5834.63|5835.08|5834.38|36
1730094920000|2024-10-28 05:55:20|5835.2|5834.5|5834.83|5834.13|5835.2|5834.5|5834.83|5834.13|48
1730094930000|2024-10-28 05:55:30|5835.08|5834.38|5835.08|5834.38|5835.08|5834.38|5835.08|5834.38|16
1730094940000|2024-10-28 05:55:40|5834.95|5834.25|5835.08|5834.38|5835.08|5834.38|5834.83|5834.13|21
1730094950000|2024-10-28 05:55:50|||||||||1
1730094960000|2024-10-28 05:56:00|||||||||7
1730094970000|2024-10-28 05:56:10|||||||||5
1730094980000|2024-10-28 05:56:20|||||||||3
1730094990000|2024-10-28 05:56:30|5835.2|5834.5|5834.83|5834.13|5835.2|5834.5|5834.83|5834.13|16
1730095000000|2024-10-28 05:56:40|5834.58|5833.88|5834.83|5834.13|5834.83|5834.13|5834.58|5833.88|20
1730095010000|2024-10-28 05:56:50|5835.08|5834.38|5835.08|5834.38|5835.08|5834.38|5834.95|5834.25|20
1730095040000|2024-10-28 05:57:20|5834.95|5834.25|5834.83|5834.13|5834.95|5834.25|5834.83|5834.13|37
1730095060000|2024-10-28 05:57:40|5835.08|5834.38|5835.08|5834.38|5835.08|5834.38|5835.08|5834.38|19
1730095070000|2024-10-28 05:57:50|||||||||9
1730095080000|2024-10-28 05:58:00|5835.2|5834.5|5835.08|5834.38|5835.33|5834.63|5835.08|5834.38|17
1730095090000|2024-10-28 05:58:10|5835.2|5834.5|5835.08|5834.38|5835.2|5834.5|5835.08|5834.38|9
1730095110000|2024-10-28 05:58:30|5835.2|5834.5|5835.08|5834.38|5835.33|5834.63|5835.08|5834.38|27
1730095140000|2024-10-28 05:59:00|5834.83|5834.13|5834.58|5833.88|5834.83|5834.13|5834.58|5833.88|67
1730095150000|2024-10-28 05:59:10|5834.7|5834|5834.58|5833.88|5834.7|5834|5834.58|5833.88|26
1730095160000|2024-10-28 05:59:20|5834.33|5833.63|5834.58|5833.88|5834.58|5833.88|5834.33|5833.63|70
1730095170000|2024-10-28 05:59:30|5834.33|5833.63|5833.83|5833.13|5834.45|5833.75|5833.83|5833.13|39
1730095180000|2024-10-28 05:59:40|5833.95|5833.25|5834.08|5833.38|5834.08|5833.38|5833.83|5833.13|28
1730095190000|2024-10-28 05:59:50|||||||||7
1730095200000|2024-10-28 06:00:00|5833.83|5833.13|5834.33|5833.63|5834.33|5833.63|5833.83|5833.13|90
1730095210000|2024-10-28 06:00:10|5834.08|5833.38|5833.83|5833.13|5834.08|5833.38|5833.83|5833.13|77
1730095220000|2024-10-28 06:00:20|5833.58|5832.88|5833.58|5832.88|5833.58|5832.88|5833.45|5832.75|182
1730095230000|2024-10-28 06:00:30|5833.7|5833|5833.58|5832.88|5833.7|5833|5833.58|5832.88|45
1730095240000|2024-10-28 06:00:40|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|13
1730095250000|2024-10-28 06:00:50|5833.58|5832.88|5834.08|5833.38|5834.08|5833.38|5833.58|5832.88|50
1730095260000|2024-10-28 06:01:00|||||||||3
1730095270000|2024-10-28 06:01:10|||||||||20
1730095280000|2024-10-28 06:01:20|5833.95|5833.25|5833.83|5833.13|5833.95|5833.25|5833.83|5833.13|9
1730095290000|2024-10-28 06:01:30|5833.95|5833.25|5833.58|5832.88|5834.08|5833.38|5833.58|5832.88|30
1730095300000|2024-10-28 06:01:40|5833.83|5833.13|5833.08|5832.38|5833.83|5833.13|5833.08|5832.38|52
1730095310000|2024-10-28 06:01:50|5833.33|5832.63|5833.2|5832.5|5833.33|5832.63|5833.08|5832.38|40
1730095320000|2024-10-28 06:02:00|5833.33|5832.63|5833.08|5832.38|5833.33|5832.63|5833.08|5832.38|30
1730095330000|2024-10-28 06:02:10|||||||||49
1730095340000|2024-10-28 06:02:20|5833.33|5832.63|5833.33|5832.63|5833.58|5832.88|5833.33|5832.63|95
1730095350000|2024-10-28 06:02:30|5833.45|5832.75|5833.58|5832.88|5833.58|5832.88|5833.45|5832.75|7
1730095360000|2024-10-28 06:02:40|||||||||22
1730095370000|2024-10-28 06:02:50|5833.7|5833|5833.83|5833.13|5833.83|5833.13|5833.58|5832.88|22
1730095380000|2024-10-28 06:03:00|5833.7|5833|5833.83|5833.13|5833.83|5833.13|5833.7|5833|13
1730095390000|2024-10-28 06:03:10|5833.95|5833.25|5834.08|5833.38|5834.08|5833.38|5833.95|5833.25|20
1730095400000|2024-10-28 06:03:20|5834.2|5833.5|5834.58|5833.88|5834.58|5833.88|5834.2|5833.5|80
1730095410000|2024-10-28 06:03:30|5834.33|5833.63|5834.08|5833.38|5834.58|5833.88|5833.83|5833.13|53
1730095420000|2024-10-28 06:03:40|5833.95|5833.25|5834.08|5833.38|5834.08|5833.38|5833.95|5833.25|21
1730095430000|2024-10-28 06:03:50|5834.33|5833.63|5834.08|5833.38|5834.33|5833.63|5834.08|5833.38|15
1730095440000|2024-10-28 06:04:00|5834.2|5833.5|5834.33|5833.63|5834.33|5833.63|5834.08|5833.38|33
1730095450000|2024-10-28 06:04:10|5834.08|5833.38|5834.33|5833.63|5834.33|5833.63|5834.08|5833.38|17
1730095460000|2024-10-28 06:04:20|5834.45|5833.75|5834.33|5833.63|5834.45|5833.75|5834.33|5833.63|6
1730095480000|2024-10-28 06:04:40|5834.45|5833.75|5834.33|5833.63|5834.45|5833.75|5834.33|5833.63|22
1730095490000|2024-10-28 06:04:50|5834.45|5833.75|5834.58|5833.88|5834.58|5833.88|5834.33|5833.63|21
1730095500000|2024-10-28 06:05:00|5834.33|5833.63|5834.33|5833.63|5834.33|5833.63|5834.08|5833.38|35
1730095510000|2024-10-28 06:05:10|5834.2|5833.5|5834.33|5833.63|5834.33|5833.63|5834.2|5833.5|11
1730095520000|2024-10-28 06:05:20|5834.58|5833.88|5834.58|5833.88|5834.58|5833.88|5834.45|5833.75|18
1730095530000|2024-10-28 06:05:30|5834.45|5833.75|5834.33|5833.63|5834.45|5833.75|5834.08|5833.38|21
1730095540000|2024-10-28 06:05:40|5834.2|5833.5|5834.58|5833.88|5834.58|5833.88|5834.08|5833.38|22
1730095550000|2024-10-28 06:05:50|5834.45|5833.75|5834.33|5833.63|5834.58|5833.88|5834.33|5833.63|13
1730095560000|2024-10-28 06:06:00|5834.45|5833.75|5834.33|5833.63|5834.58|5833.88|5834.33|5833.63|37
1730095570000|2024-10-28 06:06:10|5834.45|5833.75|5834.33|5833.63|5834.58|5833.88|5834.33|5833.63|15
1730095580000|2024-10-28 06:06:20|||||||||1
1730095600000|2024-10-28 06:06:40|5834.45|5833.75|5834.33|5833.63|5834.58|5833.88|5834.33|5833.63|22
1730095610000|2024-10-28 06:06:50|5834.08|5833.38|5834.08|5833.38|5834.08|5833.38|5834.08|5833.38|10
1730095620000|2024-10-28 06:07:00|5834.33|5833.63|5834.33|5833.63|5834.58|5833.88|5834.33|5833.63|42
1730095630000|2024-10-28 06:07:10|5834.45|5833.75|5834.58|5833.88|5834.58|5833.88|5834.45|5833.75|10
1730095640000|2024-10-28 06:07:20|5834.45|5833.75|5834.33|5833.63|5834.58|5833.88|5834.33|5833.63|16
1730095650000|2024-10-28 06:07:30|5834.83|5834.13|5834.58|5833.88|5834.83|5834.13|5834.58|5833.88|39
1730095660000|2024-10-28 06:07:40|5834.33|5833.63|5834.33|5833.63|5834.33|5833.63|5834.33|5833.63|8
1730095670000|2024-10-28 06:07:50|5834.08|5833.38|5833.58|5832.88|5834.08|5833.38|5833.58|5832.88|41
1730095680000|2024-10-28 06:08:00|||||||||21
1730095690000|2024-10-28 06:08:10|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|10
1730095700000|2024-10-28 06:08:20|5833.45|5832.75|5833.83|5833.13|5833.83|5833.13|5833.45|5832.75|22
1730095710000|2024-10-28 06:08:30|5834.08|5833.38|5833.83|5833.13|5834.08|5833.38|5833.83|5833.13|17
1730095720000|2024-10-28 06:08:40|5833.95|5833.25|5833.58|5832.88|5833.95|5833.25|5833.58|5832.88|17
1730095730000|2024-10-28 06:08:50|5833.7|5833|5833.08|5832.38|5833.7|5833|5833.08|5832.38|57
1730095740000|2024-10-28 06:09:00|5833.2|5832.5|5833.58|5832.88|5833.58|5832.88|5833.2|5832.5|17
1730095750000|2024-10-28 06:09:10|5833.45|5832.75|5833.33|5832.63|5833.45|5832.75|5833.33|5832.63|9
1730095760000|2024-10-28 06:09:20|5833.2|5832.5|5833.08|5832.38|5833.2|5832.5|5833.08|5832.38|11
1730095770000|2024-10-28 06:09:30|||||||||20
1730095780000|2024-10-28 06:09:40|5833.33|5832.63|5833.58|5832.88|5833.58|5832.88|5833.33|5832.63|30
1730095790000|2024-10-28 06:09:50|5833.45|5832.75|5833.7|5833|5833.83|5833.13|5833.33|5832.63|42
1730095800000|2024-10-28 06:10:00|5833.58|5832.88|5834.08|5833.38|5834.08|5833.38|5833.58|5832.88|14
1730095810000|2024-10-28 06:10:10|||||||||24
1730095820000|2024-10-28 06:10:20|5833.83|5833.13|5833.58|5832.88|5833.83|5833.13|5833.58|5832.88|13
1730095830000|2024-10-28 06:10:30|5833.83|5833.13|5833.58|5832.88|5833.83|5833.13|5833.58|5832.88|27
1730095840000|2024-10-28 06:10:40|5833.7|5833|5834.08|5833.38|5834.08|5833.38|5833.58|5832.88|43
1730095850000|2024-10-28 06:10:50|5833.95|5833.25|5834.33|5833.63|5834.33|5833.63|5833.95|5833.25|50
1730095860000|2024-10-28 06:11:00|5834.2|5833.5|5835.08|5834.38|5835.08|5834.38|5834.08|5833.38|54
1730095870000|2024-10-28 06:11:10|5835.33|5834.63|5835.33|5834.63|5835.33|5834.63|5835.33|5834.63|22
1730095880000|2024-10-28 06:11:20|5835.2|5834.5|5835.33|5834.63|5835.33|5834.63|5835.2|5834.5|12
1730095890000|2024-10-28 06:11:30|5835.2|5834.5|5835.33|5834.63|5835.58|5834.88|5835.2|5834.5|40
1730095900000|2024-10-28 06:11:40|5835.45|5834.75|5835.58|5834.88|5835.58|5834.88|5835.45|5834.75|5
1730095910000|2024-10-28 06:11:50|||||||||3
1730095920000|2024-10-28 06:12:00|5835.7|5835|5835.58|5834.88|5835.7|5835|5835.33|5834.63|21
1730095930000|2024-10-28 06:12:10|||||||||1
1730095940000|2024-10-28 06:12:20|5835.7|5835|5835.83|5835.13|5835.83|5835.13|5835.7|5835|9
1730095950000|2024-10-28 06:12:30|5835.95|5835.25|5835.95|5835.25|5836.08|5835.38|5835.95|5835.25|31
1730095960000|2024-10-28 06:12:40|5836.08|5835.38|5836.08|5835.38|5836.08|5835.38|5835.83|5835.13|20
1730095970000|2024-10-28 06:12:50|5835.83|5835.13|5835.83|5835.13|5835.83|5835.13|5835.83|5835.13|2
1730095980000|2024-10-28 06:13:00|5835.95|5835.25|5836.08|5835.38|5836.08|5835.38|5835.83|5835.13|74
1730095990000|2024-10-28 06:13:10|5835.95|5835.25|5836.33|5835.63|5836.33|5835.63|5835.95|5835.25|7
1730096000000|2024-10-28 06:13:20|5836.45|5835.75|5836.33|5835.63|5836.45|5835.75|5836.33|5835.63|18
1730096030000|2024-10-28 06:13:50|5836.45|5835.75|5836.58|5835.88|5836.58|5835.88|5836.33|5835.63|15
1730096040000|2024-10-28 06:14:00|5836.83|5836.13|5836.83|5836.13|5836.83|5836.13|5836.83|5836.13|16
1730096050000|2024-10-28 06:14:10|5837.08|5836.38|5836.83|5836.13|5837.08|5836.38|5836.83|5836.13|28
1730096060000|2024-10-28 06:14:20|5836.95|5836.25|5836.83|5836.13|5836.95|5836.25|5836.83|5836.13|27
1730096070000|2024-10-28 06:14:30|5836.58|5835.88|5836.83|5836.13|5836.83|5836.13|5836.58|5835.88|23
1730096080000|2024-10-28 06:14:40|5836.7|5836|5837.33|5836.63|5837.33|5836.63|5836.58|5835.88|25
1730096090000|2024-10-28 06:14:50|5837.58|5836.88|5837.08|5836.38|5837.58|5836.88|5836.83|5836.13|29
1730096100000|2024-10-28 06:15:00|5836.95|5836.25|5836.83|5836.13|5837.08|5836.38|5836.58|5835.88|48
1730096110000|2024-10-28 06:15:10|5836.95|5836.25|5836.83|5836.13|5836.95|5836.25|5836.83|5836.13|7
1730096120000|2024-10-28 06:15:20|5836.58|5835.88|5836.58|5835.88|5836.7|5836|5836.58|5835.88|9
1730096130000|2024-10-28 06:15:30|5836.7|5836|5836.83|5836.13|5836.83|5836.13|5836.58|5835.88|2
1730096140000|2024-10-28 06:15:40|5836.7|5836|5836.58|5835.88|5836.7|5836|5836.58|5835.88|3
1730096150000|2024-10-28 06:15:50|5836.7|5836|5836.83|5836.13|5836.83|5836.13|5836.58|5835.88|3
1730096160000|2024-10-28 06:16:00|5836.7|5836|5836.33|5835.63|5836.7|5836|5835.83|5835.13|37
1730096170000|2024-10-28 06:16:10|5836.2|5835.5|5836.08|5835.38|5836.33|5835.63|5836.08|5835.38|16
1730096180000|2024-10-28 06:16:20|5836.2|5835.5|5836.58|5835.88|5836.58|5835.88|5836.2|5835.5|8
1730096190000|2024-10-28 06:16:30|||||||||19
1730096210000|2024-10-28 06:16:50|5836.33|5835.63|5836.58|5835.88|5836.58|5835.88|5836.33|5835.63|15
1730096220000|2024-10-28 06:17:00|5836.45|5835.75|5836.58|5835.88|5836.58|5835.88|5836.45|5835.75|6
1730096230000|2024-10-28 06:17:10|5836.45|5835.75|5836.33|5835.63|5836.45|5835.75|5836.33|5835.63|6
1730096250000|2024-10-28 06:17:30|5836.45|5835.75|5836.83|5836.13|5836.83|5836.13|5836.45|5835.75|7
1730096260000|2024-10-28 06:17:40|5837.08|5836.38|5836.83|5836.13|5837.08|5836.38|5836.83|5836.13|17
1730096270000|2024-10-28 06:17:50|5836.95|5836.25|5836.83|5836.13|5837.08|5836.38|5836.83|5836.13|10
1730096280000|2024-10-28 06:18:00|5836.95|5836.25|5837.08|5836.38|5837.08|5836.38|5836.83|5836.13|7
1730096290000|2024-10-28 06:18:10|5836.95|5836.25|5836.83|5836.13|5836.95|5836.25|5836.83|5836.13|3
1730096310000|2024-10-28 06:18:30|5836.95|5836.25|5837.08|5836.38|5837.33|5836.63|5836.95|5836.25|60
1730096330000|2024-10-28 06:18:50|5836.83|5836.13|5836.83|5836.13|5836.83|5836.13|5836.83|5836.13|6
1730096350000|2024-10-28 06:19:10|||||||||1
1730096360000|2024-10-28 06:19:20|||||||||3
1730096370000|2024-10-28 06:19:30|5837.08|5836.38|5837.08|5836.38|5837.08|5836.38|5837.08|5836.38|17
1730096380000|2024-10-28 06:19:40|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|17
1730096400000|2024-10-28 06:20:00|5837.2|5836.5|5836.58|5835.88|5837.33|5836.63|5836.58|5835.88|53
1730096410000|2024-10-28 06:20:10|5836.45|5835.75|5836.58|5835.88|5836.58|5835.88|5836.45|5835.75|7
1730096430000|2024-10-28 06:20:30|5836.33|5835.63|5836.45|5835.75|5836.58|5835.88|5836.33|5835.63|10
1730096440000|2024-10-28 06:20:40|5836.58|5835.88|5836.58|5835.88|5836.58|5835.88|5836.45|5835.75|2
1730096450000|2024-10-28 06:20:50|5836.7|5836|5836.58|5835.88|5836.7|5836|5836.58|5835.88|2
1730096460000|2024-10-28 06:21:00|5836.33|5835.63|5836.33|5835.63|5836.33|5835.63|5836.33|5835.63|10
1730096470000|2024-10-28 06:21:10|||||||||19
1730096500000|2024-10-28 06:21:40|5836.58|5835.88|5836.58|5835.88|5836.58|5835.88|5836.58|5835.88|13
1730096520000|2024-10-28 06:22:00|5836.83|5836.13|5836.58|5835.88|5836.83|5836.13|5836.58|5835.88|30
1730096530000|2024-10-28 06:22:10|5836.33|5835.63|5836.58|5835.88|5836.58|5835.88|5836.33|5835.63|13
1730096550000|2024-10-28 06:22:30|5836.45|5835.75|5836.08|5835.38|5836.45|5835.75|5836.08|5835.38|8
1730096560000|2024-10-28 06:22:40|5836.2|5835.5|5836.08|5835.38|5836.33|5835.63|5836.08|5835.38|7
1730096580000|2024-10-28 06:23:00|||||||||6
1730096600000|2024-10-28 06:23:20|||||||||15
1730096610000|2024-10-28 06:23:30|5836.2|5835.5|5836.08|5835.38|5836.2|5835.5|5836.08|5835.38|5
1730096640000|2024-10-28 06:24:00|||||||||2
1730096670000|2024-10-28 06:24:30|5836.33|5835.63|5836.83|5836.13|5836.83|5836.13|5836.33|5835.63|20
1730096680000|2024-10-28 06:24:40|5836.95|5836.25|5837.08|5836.38|5837.08|5836.38|5836.95|5836.25|5
1730096690000|2024-10-28 06:24:50|5837.33|5836.63|5836.83|5836.13|5837.33|5836.63|5836.83|5836.13|15
1730096700000|2024-10-28 06:25:00|5836.95|5836.25|5837.08|5836.38|5837.08|5836.38|5836.95|5836.25|6
1730096710000|2024-10-28 06:25:10|5836.95|5836.25|5837.08|5836.38|5837.08|5836.38|5836.95|5836.25|10
1730096720000|2024-10-28 06:25:20|5836.95|5836.25|5836.33|5835.63|5836.95|5836.25|5836.33|5835.63|18
1730096730000|2024-10-28 06:25:30|5836.08|5835.38|5835.83|5835.13|5836.08|5835.38|5835.83|5835.13|11
1730096740000|2024-10-28 06:25:40|5835.95|5835.25|5836.08|5835.38|5836.08|5835.38|5835.95|5835.25|25
1730096750000|2024-10-28 06:25:50|5835.95|5835.25|5835.83|5835.13|5835.95|5835.25|5835.83|5835.13|3
1730096770000|2024-10-28 06:26:10|5835.58|5834.88|5835.58|5834.88|5835.7|5835|5835.58|5834.88|15
1730096780000|2024-10-28 06:26:20|5835.45|5834.75|5836.08|5835.38|5836.2|5835.5|5835.45|5834.75|70
1730096800000|2024-10-28 06:26:40|5835.83|5835.13|5836.08|5835.38|5836.08|5835.38|5835.83|5835.13|15
1730096810000|2024-10-28 06:26:50|5835.95|5835.25|5836.33|5835.63|5836.33|5835.63|5835.95|5835.25|6
1730096820000|2024-10-28 06:27:00|||||||||1
1730096830000|2024-10-28 06:27:10|5836.2|5835.5|5836.08|5835.38|5836.33|5835.63|5836.08|5835.38|5
1730096840000|2024-10-28 06:27:20|||||||||1
1730096850000|2024-10-28 06:27:30|||||||||9
1730096860000|2024-10-28 06:27:40|||||||||2
1730096870000|2024-10-28 06:27:50|5835.83|5835.13|5835.83|5835.13|5835.83|5835.13|5835.83|5835.13|6
1730096880000|2024-10-28 06:28:00|5835.95|5835.25|5836.33|5835.63|5836.33|5835.63|5835.95|5835.25|15
1730096890000|2024-10-28 06:28:10|5836.2|5835.5|5835.83|5835.13|5836.2|5835.5|5835.83|5835.13|24
1730096900000|2024-10-28 06:28:20|5835.7|5835|5835.83|5835.13|5835.83|5835.13|5835.7|5835|6
1730096910000|2024-10-28 06:28:30|5835.7|5835|5835.83|5835.13|5835.83|5835.13|5835.58|5834.88|20
1730096930000|2024-10-28 06:28:50|5835.95|5835.25|5836.08|5835.38|5836.08|5835.38|5835.95|5835.25|3
1730096940000|2024-10-28 06:29:00|5835.95|5835.25|5835.58|5834.88|5835.95|5835.25|5835.58|5834.88|15
1730096950000|2024-10-28 06:29:10|5835.7|5835|5835.58|5834.88|5835.7|5835|5835.58|5834.88|4
1730096960000|2024-10-28 06:29:20|5835.7|5835|5835.58|5834.88|5835.83|5835.13|5835.58|5834.88|17
1730096970000|2024-10-28 06:29:30|5835.7|5835|5835.7|5835|5835.83|5835.13|5835.58|5834.88|3
1730096980000|2024-10-28 06:29:40|5835.58|5834.88|5835.58|5834.88|5835.7|5835|5835.58|5834.88|17
1730096990000|2024-10-28 06:29:50|5835.83|5835.13|5835.83|5835.13|5835.83|5835.13|5835.83|5835.13|7
1730097000000|2024-10-28 06:30:00|||||||||4
1730097010000|2024-10-28 06:30:10|5835.58|5834.88|5835.58|5834.88|5835.58|5834.88|5835.58|5834.88|21
1730097020000|2024-10-28 06:30:20|5835.7|5835|5836.33|5835.63|5836.33|5835.63|5835.7|5835|12
1730097030000|2024-10-28 06:30:30|5836.45|5835.75|5836.33|5835.63|5836.45|5835.75|5836.33|5835.63|7
1730097040000|2024-10-28 06:30:40|5836.58|5835.88|5836.83|5836.13|5836.83|5836.13|5836.58|5835.88|16
1730097050000|2024-10-28 06:30:50|||||||||15
1730097060000|2024-10-28 06:31:00|5836.7|5836|5836.33|5835.63|5836.7|5836|5836.33|5835.63|19
1730097080000|2024-10-28 06:31:20|||||||||11
1730097090000|2024-10-28 06:31:30|5836.08|5835.38|5836.08|5835.38|5836.08|5835.38|5836.08|5835.38|5
1730097100000|2024-10-28 06:31:40|5836.2|5835.5|5836.08|5835.38|5836.2|5835.5|5836.08|5835.38|4
1730097130000|2024-10-28 06:32:10|5835.58|5834.88|5835.33|5834.63|5835.58|5834.88|5835.33|5834.63|42
1730097140000|2024-10-28 06:32:20|5835.45|5834.75|5835.33|5834.63|5835.58|5834.88|5835.33|5834.63|16
1730097160000|2024-10-28 06:32:40|5835.58|5834.88|5835.58|5834.88|5835.58|5834.88|5835.58|5834.88|10
1730097170000|2024-10-28 06:32:50|5835.45|5834.75|5835.58|5834.88|5835.58|5834.88|5835.33|5834.63|4
1730097180000|2024-10-28 06:33:00|5835.83|5835.13|5835.58|5834.88|5836.08|5835.38|5835.58|5834.88|24
1730097190000|2024-10-28 06:33:10|5835.33|5834.63|5835.33|5834.63|5835.33|5834.63|5835.33|5834.63|5
1730097200000|2024-10-28 06:33:20|5835.45|5834.75|5835.33|5834.63|5835.45|5834.75|5835.33|5834.63|12
1730097210000|2024-10-28 06:33:30|5835.45|5834.75|5835.33|5834.63|5835.45|5834.75|5835.33|5834.63|4
1730097220000|2024-10-28 06:33:40|5835.45|5834.75|5835.33|5834.63|5835.45|5834.75|5835.33|5834.63|6
1730097230000|2024-10-28 06:33:50|5835.2|5834.5|5835.08|5834.38|5835.33|5834.63|5835.08|5834.38|27
1730097250000|2024-10-28 06:34:10|5835.2|5834.5|5835.58|5834.88|5835.58|5834.88|5835.2|5834.5|23
1730097260000|2024-10-28 06:34:20|5835.33|5834.63|5835.33|5834.63|5835.33|5834.63|5835.33|5834.63|22
1730097270000|2024-10-28 06:34:30|5835.45|5834.75|5835.58|5834.88|5835.58|5834.88|5835.45|5834.75|13
1730097280000|2024-10-28 06:34:40|5835.45|5834.75|5835.33|5834.63|5835.45|5834.75|5835.33|5834.63|1
1730097290000|2024-10-28 06:34:50|5835.45|5834.75|5835.33|5834.63|5835.58|5834.88|5835.33|5834.63|5
1730097300000|2024-10-28 06:35:00|5835.45|5834.75|5836.08|5835.38|5836.08|5835.38|5835.45|5834.75|29
1730097320000|2024-10-28 06:35:20|||||||||2
1730097330000|2024-10-28 06:35:30|5836.2|5835.5|5836.08|5835.38|5836.2|5835.5|5836.08|5835.38|16
1730097360000|2024-10-28 06:36:00|5836.2|5835.5|5836.08|5835.38|5836.2|5835.5|5836.08|5835.38|3
1730097380000|2024-10-28 06:36:20|5836.2|5835.5|5836.58|5835.88|5836.58|5835.88|5836.2|5835.5|16
1730097390000|2024-10-28 06:36:30|5836.45|5835.75|5836.33|5835.63|5836.45|5835.75|5836.33|5835.63|5
1730097410000|2024-10-28 06:36:50|5836.08|5835.38|5836.33|5835.63|5836.33|5835.63|5836.08|5835.38|16
1730097430000|2024-10-28 06:37:10|5836.58|5835.88|5836.58|5835.88|5836.58|5835.88|5836.58|5835.88|2
1730097440000|2024-10-28 06:37:20|5836.83|5836.13|5836.83|5836.13|5836.95|5836.25|5836.83|5836.13|25
1730097460000|2024-10-28 06:37:40|||||||||2
1730097480000|2024-10-28 06:38:00|5836.7|5836|5836.58|5835.88|5836.83|5836.13|5836.58|5835.88|21
1730097500000|2024-10-28 06:38:20|5836.7|5836|5836.58|5835.88|5836.7|5836|5836.58|5835.88|3
1730097510000|2024-10-28 06:38:30|5836.7|5836|5836.83|5836.13|5836.83|5836.13|5836.7|5836|2
1730097530000|2024-10-28 06:38:50|||||||||1
1730097540000|2024-10-28 06:39:00|5836.95|5836.25|5837.2|5836.5|5837.2|5836.5|5836.95|5836.25|15
1730097550000|2024-10-28 06:39:10|5837.33|5836.63|5837.08|5836.38|5837.33|5836.63|5837.08|5836.38|7
1730097580000|2024-10-28 06:39:40|5837.33|5836.63|5837.08|5836.38|5837.33|5836.63|5837.08|5836.38|3
1730097600000|2024-10-28 06:40:00|5837.2|5836.5|5837.08|5836.38|5837.33|5836.63|5837.08|5836.38|9
1730097610000|2024-10-28 06:40:10|5837.2|5836.5|5837.83|5837.13|5837.83|5837.13|5837.2|5836.5|44
1730097620000|2024-10-28 06:40:20|5837.58|5836.88|5837.58|5836.88|5837.83|5837.13|5837.58|5836.88|26
1730097640000|2024-10-28 06:40:40|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|5837.2|5836.5|30
1730097650000|2024-10-28 06:40:50|||||||||3
1730097660000|2024-10-28 06:41:00|5837.45|5836.75|5837.33|5836.63|5837.45|5836.75|5837.33|5836.63|2
1730097670000|2024-10-28 06:41:10|5837.45|5836.75|5837.58|5836.88|5837.58|5836.88|5837.45|5836.75|3
1730097680000|2024-10-28 06:41:20|5837.45|5836.75|5837.58|5836.88|5837.58|5836.88|5837.45|5836.75|4
1730097690000|2024-10-28 06:41:30|5837.7|5837|5837.58|5836.88|5837.7|5837|5837.58|5836.88|1
1730097700000|2024-10-28 06:41:40|5837.83|5837.13|5837.58|5836.88|5837.83|5837.13|5837.58|5836.88|2
1730097750000|2024-10-28 06:42:30|5837.7|5837|5837.58|5836.88|5837.83|5837.13|5837.58|5836.88|15
1730097760000|2024-10-28 06:42:40|5837.7|5837|5837.58|5836.88|5837.7|5837|5837.58|5836.88|0
1730097770000|2024-10-28 06:42:50|5837.7|5837|5837.58|5836.88|5837.7|5837|5837.58|5836.88|2
1730097780000|2024-10-28 06:43:00|5837.7|5837|5837.58|5836.88|5837.7|5837|5837.58|5836.88|6
1730097790000|2024-10-28 06:43:10|5837.83|5837.13|5837.58|5836.88|5837.83|5837.13|5837.58|5836.88|9
1730097800000|2024-10-28 06:43:20|5837.7|5837|5837.83|5837.13|5837.83|5837.13|5837.58|5836.88|2
1730097810000|2024-10-28 06:43:30|||||||||7
1730097820000|2024-10-28 06:43:40|5837.7|5837|5837.83|5837.13|5838.08|5837.38|5837.7|5837|44
1730097830000|2024-10-28 06:43:50|5837.95|5837.25|5837.83|5837.13|5837.95|5837.25|5837.83|5837.13|1
1730097840000|2024-10-28 06:44:00|5837.95|5837.25|5838.08|5837.38|5838.08|5837.38|5837.95|5837.25|6
1730097860000|2024-10-28 06:44:20|5838.33|5837.63|5838.08|5837.38|5838.33|5837.63|5838.08|5837.38|96
1730097870000|2024-10-28 06:44:30|5837.83|5837.13|5837.95|5837.25|5837.95|5837.25|5837.83|5837.13|14
1730097880000|2024-10-28 06:44:40|5837.83|5837.13|5837.83|5837.13|5837.83|5837.13|5837.83|5837.13|0
1730097890000|2024-10-28 06:44:50|5837.95|5837.25|5838.08|5837.38|5838.08|5837.38|5837.95|5837.25|15
1730097900000|2024-10-28 06:45:00|5838.2|5837.5|5838.33|5837.63|5838.33|5837.63|5838.08|5837.38|15
1730097910000|2024-10-28 06:45:10|5838.2|5837.5|5838.08|5837.38|5838.33|5837.63|5838.08|5837.38|18
1730097920000|2024-10-28 06:45:20|5837.95|5837.25|5837.83|5837.13|5837.95|5837.25|5837.83|5837.13|8
1730097930000|2024-10-28 06:45:30|5837.7|5837|5837.58|5836.88|5837.83|5837.13|5837.58|5836.88|17
1730097940000|2024-10-28 06:45:40|5837.45|5836.75|5837.33|5836.63|5837.45|5836.75|5837.33|5836.63|25
1730097950000|2024-10-28 06:45:50|||||||||2
1730097970000|2024-10-28 06:46:10|5837.58|5836.88|5837.58|5836.88|5837.83|5837.13|5837.58|5836.88|59
1730098000000|2024-10-28 06:46:40|5837.7|5837|5837.83|5837.13|5838.08|5837.38|5837.7|5837|26
1730098010000|2024-10-28 06:46:50|5837.95|5837.25|5838.08|5837.38|5838.08|5837.38|5837.83|5837.13|32
1730098020000|2024-10-28 06:47:00|5838.33|5837.63|5838.33|5837.63|5838.58|5837.88|5838.2|5837.5|27
1730098030000|2024-10-28 06:47:10|5838.45|5837.75|5838.58|5837.88|5838.58|5837.88|5838.33|5837.63|15
1730098040000|2024-10-28 06:47:20|5838.45|5837.75|5838.58|5837.88|5838.58|5837.88|5838.33|5837.63|11
1730098050000|2024-10-28 06:47:30|5838.45|5837.75|5838.83|5838.13|5838.83|5838.13|5838.45|5837.75|14
1730098080000|2024-10-28 06:48:00|5838.95|5838.25|5839.08|5838.38|5839.33|5838.63|5838.95|5838.25|45
1730098090000|2024-10-28 06:48:10|||||||||5
1730098110000|2024-10-28 06:48:30|5838.95|5838.25|5839.08|5838.38|5839.08|5838.38|5838.95|5838.25|22
1730098120000|2024-10-28 06:48:40|||||||||9
1730098140000|2024-10-28 06:49:00|5838.83|5838.13|5838.83|5838.13|5839.08|5838.38|5838.83|5838.13|48
1730098150000|2024-10-28 06:49:10|5838.7|5838|5838.83|5838.13|5838.83|5838.13|5838.7|5838|14
1730098170000|2024-10-28 06:49:30|5838.95|5838.25|5838.95|5838.25|5838.95|5838.25|5838.95|5838.25|18
1730098180000|2024-10-28 06:49:40|5838.83|5838.13|5838.45|5837.75|5838.83|5838.13|5838.33|5837.63|55
1730098190000|2024-10-28 06:49:50|5838.58|5837.88|5838.58|5837.88|5838.58|5837.88|5838.58|5837.88|21
1730098200000|2024-10-28 06:50:00|5838.33|5837.63|5838.58|5837.88|5838.58|5837.88|5838.33|5837.63|10
1730098210000|2024-10-28 06:50:10|||||||||26
1730098220000|2024-10-28 06:50:20|||||||||27
1730098230000|2024-10-28 06:50:30|5838.45|5837.75|5838.33|5837.63|5838.45|5837.75|5838.33|5837.63|2
1730098240000|2024-10-28 06:50:40|5838.45|5837.75|5838.33|5837.63|5838.58|5837.88|5838.33|5837.63|9
1730098260000|2024-10-28 06:51:00|5838.45|5837.75|5838.33|5837.63|5838.45|5837.75|5838.33|5837.63|21
1730098310000|2024-10-28 06:51:50|||||||||1
1730098320000|2024-10-28 06:52:00|5838.45|5837.75|5838.33|5837.63|5838.45|5837.75|5838.33|5837.63|11
1730098340000|2024-10-28 06:52:20|5838.08|5837.38|5837.83|5837.13|5838.08|5837.38|5837.83|5837.13|24
1730098350000|2024-10-28 06:52:30|5837.95|5837.25|5838.08|5837.38|5838.08|5837.38|5837.95|5837.25|34
1730098360000|2024-10-28 06:52:40|5837.83|5837.13|5838.08|5837.38|5838.08|5837.38|5837.83|5837.13|23
1730098370000|2024-10-28 06:52:50|5837.95|5837.25|5837.83|5837.13|5837.95|5837.25|5837.83|5837.13|6
1730098410000|2024-10-28 06:53:30|||||||||1
1730098420000|2024-10-28 06:53:40|5837.95|5837.25|5838.08|5837.38|5838.08|5837.38|5837.95|5837.25|20
1730098430000|2024-10-28 06:53:50|5837.95|5837.25|5837.83|5837.13|5837.95|5837.25|5837.83|5837.13|9
1730098440000|2024-10-28 06:54:00|5837.58|5836.88|5837.83|5837.13|5837.83|5837.13|5837.58|5836.88|12
1730098450000|2024-10-28 06:54:10|5837.95|5837.25|5837.83|5837.13|5838.08|5837.38|5837.83|5837.13|2
1730098470000|2024-10-28 06:54:30|5837.58|5836.88|5837.58|5836.88|5837.58|5836.88|5837.58|5836.88|10
1730098490000|2024-10-28 06:54:50|5837.7|5837|5837.58|5836.88|5837.7|5837|5837.58|5836.88|8
1730098510000|2024-10-28 06:55:10|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|31
1730098520000|2024-10-28 06:55:20|5837.2|5836.5|5837.33|5836.63|5837.33|5836.63|5837.08|5836.38|9
1730098530000|2024-10-28 06:55:30|5837.2|5836.5|5837.08|5836.38|5837.2|5836.5|5837.08|5836.38|7
1730098540000|2024-10-28 06:55:40|5836.95|5836.25|5836.83|5836.13|5836.95|5836.25|5836.58|5835.88|28
1730098550000|2024-10-28 06:55:50|5836.7|5836|5837.08|5836.38|5837.08|5836.38|5836.7|5836|28
1730098560000|2024-10-28 06:56:00|||||||||1
1730098570000|2024-10-28 06:56:10|5836.83|5836.13|5837.08|5836.38|5837.08|5836.38|5836.83|5836.13|10
1730098580000|2024-10-28 06:56:20|5836.83|5836.13|5836.83|5836.13|5836.83|5836.13|5836.83|5836.13|2
1730098590000|2024-10-28 06:56:30|5836.58|5835.88|5835.58|5834.88|5836.58|5835.88|5835.58|5834.88|64
1730098600000|2024-10-28 06:56:40|5835.7|5835|5835.58|5834.88|5835.83|5835.13|5835.58|5834.88|14
1730098610000|2024-10-28 06:56:50|||||||||17
1730098620000|2024-10-28 06:57:00|5835.7|5835|5835.83|5835.13|5835.83|5835.13|5835.7|5835|4
1730098630000|2024-10-28 06:57:10|5836.08|5835.38|5836.33|5835.63|5836.33|5835.63|5836.08|5835.38|18
1730098640000|2024-10-28 06:57:20|5836.45|5835.75|5836.2|5835.5|5836.58|5835.88|5836.2|5835.5|14
1730098650000|2024-10-28 06:57:30|5836.33|5835.63|5836.33|5835.63|5836.33|5835.63|5836.33|5835.63|0
1730098660000|2024-10-28 06:57:40|5836.58|5835.88|5836.58|5835.88|5836.58|5835.88|5836.58|5835.88|8
1730098670000|2024-10-28 06:57:50|||||||||2
1730098680000|2024-10-28 06:58:00|5836.08|5835.38|5836.33|5835.63|5836.33|5835.63|5836.08|5835.38|35
1730098690000|2024-10-28 06:58:10|5836.08|5835.38|5836.08|5835.38|5836.08|5835.38|5836.08|5835.38|13
1730098700000|2024-10-28 06:58:20|5836.2|5835.5|5836.2|5835.5|5836.33|5835.63|5836.08|5835.38|13
1730098710000|2024-10-28 06:58:30|5836.33|5835.63|5837.08|5836.38|5837.08|5836.38|5836.33|5835.63|92
1730098720000|2024-10-28 06:58:40|5836.95|5836.25|5837.08|5836.38|5837.08|5836.38|5836.83|5836.13|20
1730098730000|2024-10-28 06:58:50|5836.95|5836.25|5836.83|5836.13|5837.08|5836.38|5836.83|5836.13|20
1730098740000|2024-10-28 06:59:00|5836.7|5836|5836.83|5836.13|5836.83|5836.13|5836.58|5835.88|8
1730098750000|2024-10-28 06:59:10|5836.7|5836|5836.58|5835.88|5836.7|5836|5836.58|5835.88|5
1730098760000|2024-10-28 06:59:20|5836.33|5835.63|5836.33|5835.63|5836.33|5835.63|5836.33|5835.63|6
1730098770000|2024-10-28 06:59:30|5836.08|5835.38|5836.2|5835.5|5836.33|5835.63|5836.08|5835.38|12
1730098780000|2024-10-28 06:59:40|5836.08|5835.38|5836.08|5835.38|5836.2|5835.5|5836.08|5835.38|8
1730098790000|2024-10-28 06:59:50|5836.33|5835.63|5836.33|5835.63|5836.33|5835.63|5836.33|5835.63|11
1730098800000|2024-10-28 07:00:00|5836.58|5835.88|5836.08|5835.38|5836.58|5835.88|5835.83|5835.13|78
1730098810000|2024-10-28 07:00:10|5836.2|5835.5|5836.08|5835.38|5836.33|5835.63|5835.58|5834.88|66
1730098820000|2024-10-28 07:00:20|5836.2|5835.5|5835.83|5835.13|5836.2|5835.5|5835.83|5835.13|8
1730098830000|2024-10-28 07:00:30|5836.08|5835.38|5836.33|5835.63|5836.33|5835.63|5835.83|5835.13|30
1730098840000|2024-10-28 07:00:40|5836.45|5835.75|5836.58|5835.88|5836.58|5835.88|5836.33|5835.63|19
1730098850000|2024-10-28 07:00:50|5836.45|5835.75|5836.58|5835.88|5836.58|5835.88|5836.33|5835.63|26
1730098860000|2024-10-28 07:01:00|5836.45|5835.75|5837.08|5836.38|5837.08|5836.38|5836.33|5835.63|70
1730098870000|2024-10-28 07:01:10|5837.2|5836.5|5837.08|5836.38|5837.2|5836.5|5837.08|5836.38|27
1730098880000|2024-10-28 07:01:20|5836.95|5836.25|5837.08|5836.38|5837.08|5836.38|5836.95|5836.25|16
1730098890000|2024-10-28 07:01:30|5837.33|5836.63|5837.08|5836.38|5837.58|5836.88|5836.83|5836.13|87
1730098900000|2024-10-28 07:01:40|5837.2|5836.5|5837.45|5836.75|5837.45|5836.75|5837.08|5836.38|21
1730098910000|2024-10-28 07:01:50|5837.58|5836.88|5837.33|5836.63|5837.58|5836.88|5837.33|5836.63|4
1730098920000|2024-10-28 07:02:00|5837.45|5836.75|5838.08|5837.38|5838.08|5837.38|5837.45|5836.75|80
1730098930000|2024-10-28 07:02:10|5837.95|5837.25|5837.58|5836.88|5838.08|5837.38|5837.58|5836.88|58
1730098940000|2024-10-28 07:02:20|5837.7|5837|5838.33|5837.63|5838.58|5837.88|5837.7|5837|70
1730098950000|2024-10-28 07:02:30|5838.45|5837.75|5838.58|5837.88|5838.58|5837.88|5838.45|5837.75|32
1730098960000|2024-10-28 07:02:40|5838.45|5837.75|5837.58|5836.88|5838.45|5837.75|5837.58|5836.88|40
1730098970000|2024-10-28 07:02:50|5837.83|5837.13|5837.33|5836.63|5837.83|5837.13|5837.33|5836.63|32
1730098980000|2024-10-28 07:03:00|5837.45|5836.75|5837.33|5836.63|5837.45|5836.75|5837.33|5836.63|6
1730098990000|2024-10-28 07:03:10|5837.45|5836.75|5837.83|5837.13|5837.83|5837.13|5837.45|5836.75|40
1730099000000|2024-10-28 07:03:20|||||||||1
1730099010000|2024-10-28 07:03:30|5837.95|5837.25|5838.08|5837.38|5838.08|5837.38|5837.95|5837.25|14
1730099020000|2024-10-28 07:03:40|5837.83|5837.13|5837.83|5837.13|5838.08|5837.38|5837.83|5837.13|16
1730099030000|2024-10-28 07:03:50|5837.95|5837.25|5838.83|5838.13|5838.83|5838.13|5837.95|5837.25|64
1730099040000|2024-10-28 07:04:00|5839.08|5838.38|5839.58|5838.88|5839.58|5838.88|5839.08|5838.38|59
1730099050000|2024-10-28 07:04:10|5839.7|5839|5839.58|5838.88|5839.7|5839|5839.33|5838.63|39
1730099060000|2024-10-28 07:04:20|5839.33|5838.63|5839.58|5838.88|5839.7|5839|5839.33|5838.63|34
1730099070000|2024-10-28 07:04:30|5839.7|5839|5840.08|5839.38|5840.08|5839.38|5839.7|5839|22
1730099080000|2024-10-28 07:04:40|5839.83|5839.13|5839.83|5839.13|5840.08|5839.38|5839.58|5838.88|64
1730099090000|2024-10-28 07:04:50|5839.95|5839.25|5839.58|5838.88|5839.95|5839.25|5839.33|5838.63|92
1730099100000|2024-10-28 07:05:00|5839.45|5838.75|5839.58|5838.88|5839.58|5838.88|5839.33|5838.63|39
1730099110000|2024-10-28 07:05:10|5839.33|5838.63|5839.33|5838.63|5839.33|5838.63|5839.33|5838.63|32
1730099120000|2024-10-28 07:05:20|5839.45|5838.75|5837.58|5836.88|5839.45|5838.75|5837.58|5836.88|119
1730099130000|2024-10-28 07:05:30|5837.7|5837|5838.83|5838.13|5838.83|5838.13|5837.58|5836.88|94
1730099140000|2024-10-28 07:05:40|5838.58|5837.88|5838.58|5837.88|5838.58|5837.88|5838.58|5837.88|27
1730099150000|2024-10-28 07:05:50|5838.45|5837.75|5838.58|5837.88|5838.58|5837.88|5838.33|5837.63|21
1730099160000|2024-10-28 07:06:00|5838.83|5838.13|5838.83|5838.13|5839.08|5838.38|5838.83|5838.13|57
1730099170000|2024-10-28 07:06:10|5838.58|5837.88|5839.33|5838.63|5839.33|5838.63|5838.58|5837.88|26
1730099180000|2024-10-28 07:06:20|5839.2|5838.5|5839.08|5838.38|5839.33|5838.63|5839.08|5838.38|30
1730099190000|2024-10-28 07:06:30|5838.83|5838.13|5839.08|5838.38|5839.08|5838.38|5838.83|5838.13|5
1730099200000|2024-10-28 07:06:40|5838.95|5838.25|5838.95|5838.25|5839.08|5838.38|5838.58|5837.88|40
1730099210000|2024-10-28 07:06:50|5839.08|5838.38|5839.33|5838.63|5839.33|5838.63|5839.08|5838.38|36
1730099220000|2024-10-28 07:07:00|5839.2|5838.5|5839.08|5838.38|5839.2|5838.5|5839.08|5838.38|8
1730099230000|2024-10-28 07:07:10|5839.33|5838.63|5839.08|5838.38|5839.33|5838.63|5839.08|5838.38|25
1730099240000|2024-10-28 07:07:20|5839.2|5838.5|5839.2|5838.5|5839.2|5838.5|5839.2|5838.5|1
1730099250000|2024-10-28 07:07:30|5839.33|5838.63|5839.33|5838.63|5839.33|5838.63|5839.33|5838.63|3
1730099260000|2024-10-28 07:07:40|||||||||6
1730099270000|2024-10-28 07:07:50|5839.08|5838.38|5839.33|5838.63|5839.33|5838.63|5839.08|5838.38|15
1730099280000|2024-10-28 07:08:00|5839.2|5838.5|5839.08|5838.38|5839.2|5838.5|5839.08|5838.38|8
1730099290000|2024-10-28 07:08:10|5839.2|5838.5|5839.33|5838.63|5839.33|5838.63|5839.2|5838.5|14
1730099300000|2024-10-28 07:08:20|||||||||25
1730099310000|2024-10-28 07:08:30|5839.2|5838.5|5839.08|5838.38|5839.2|5838.5|5839.08|5838.38|5
1730099320000|2024-10-28 07:08:40|5839.2|5838.5|5839.08|5838.38|5839.33|5838.63|5839.08|5838.38|38
1730099330000|2024-10-28 07:08:50|5839.2|5838.5|5839.2|5838.5|5839.33|5838.63|5839.08|5838.38|14
1730099340000|2024-10-28 07:09:00|5839.08|5838.38|5838.83|5838.13|5839.08|5838.38|5838.83|5838.13|24
1730099350000|2024-10-28 07:09:10|5838.95|5838.25|5839.08|5838.38|5839.08|5838.38|5838.83|5838.13|43
1730099360000|2024-10-28 07:09:20|5839.33|5838.63|5839.33|5838.63|5839.33|5838.63|5839.2|5838.5|37
1730099370000|2024-10-28 07:09:30|5839.2|5838.5|5839.08|5838.38|5839.33|5838.63|5839.08|5838.38|9
1730099380000|2024-10-28 07:09:40|5839.33|5838.63|5840.08|5839.38|5840.08|5839.38|5839.33|5838.63|37
1730099390000|2024-10-28 07:09:50|5840.2|5839.5|5840.83|5840.13|5841.08|5840.38|5839.83|5839.13|177
1730099400000|2024-10-28 07:10:00|5840.7|5840|5840.58|5839.88|5840.83|5840.13|5840.58|5839.88|46
1730099420000|2024-10-28 07:10:20|5840.7|5840|5840.83|5840.13|5840.83|5840.13|5840.7|5840|32
1730099430000|2024-10-28 07:10:30|5841.08|5840.38|5841.58|5840.88|5841.58|5840.88|5841.08|5840.38|65
1730099440000|2024-10-28 07:10:40|5841.83|5841.13|5841.58|5840.88|5841.83|5841.13|5841.58|5840.88|118
1730099450000|2024-10-28 07:10:50|5841.45|5840.75|5841.58|5840.88|5841.58|5840.88|5841.33|5840.63|14
1730099470000|2024-10-28 07:11:10|5841.7|5841|5841.83|5841.13|5841.83|5841.13|5841.7|5841|61
1730099480000|2024-10-28 07:11:20|5841.58|5840.88|5841.58|5840.88|5841.58|5840.88|5841.58|5840.88|35
1730099490000|2024-10-28 07:11:30|5841.83|5841.13|5841.83|5841.13|5842.08|5841.38|5841.58|5840.88|66
1730099500000|2024-10-28 07:11:40|5841.95|5841.25|5842.33|5841.63|5842.33|5841.63|5841.83|5841.13|18
1730099510000|2024-10-28 07:11:50|5842.2|5841.5|5841.83|5841.13|5842.33|5841.63|5841.83|5841.13|25
1730099520000|2024-10-28 07:12:00|5842.08|5841.38|5842.33|5841.63|5842.33|5841.63|5842.08|5841.38|51
1730099530000|2024-10-28 07:12:10|5842.08|5841.38|5842.08|5841.38|5842.33|5841.63|5842.08|5841.38|24
1730099540000|2024-10-28 07:12:20|5842.33|5841.63|5842.33|5841.63|5842.33|5841.63|5842.33|5841.63|40
1730099550000|2024-10-28 07:12:30|5842.2|5841.5|5842.08|5841.38|5842.2|5841.5|5842.08|5841.38|8
1730099560000|2024-10-28 07:12:40|5842.2|5841.5|5842.33|5841.63|5842.33|5841.63|5842.08|5841.38|35
1730099570000|2024-10-28 07:12:50|5842.58|5841.88|5842.33|5841.63|5842.58|5841.88|5842.33|5841.63|78
1730099580000|2024-10-28 07:13:00|5842.45|5841.75|5842.83|5842.13|5842.83|5842.13|5842.45|5841.75|43
1730099590000|2024-10-28 07:13:10|5842.95|5842.25|5843.08|5842.38|5843.08|5842.38|5842.95|5842.25|27
1730099600000|2024-10-28 07:13:20|5842.95|5842.25|5842.83|5842.13|5843.08|5842.38|5842.83|5842.13|38
1730099610000|2024-10-28 07:13:30|5842.7|5842|5842.83|5842.13|5843.08|5842.38|5842.58|5841.88|95
1730099620000|2024-10-28 07:13:40|5843.08|5842.38|5843.08|5842.38|5843.08|5842.38|5843.08|5842.38|23
1730099630000|2024-10-28 07:13:50|||||||||18
1730099640000|2024-10-28 07:14:00|5843.2|5842.5|5843.33|5842.63|5843.58|5842.88|5843.2|5842.5|89
1730099650000|2024-10-28 07:14:10|5843.45|5842.75|5843.58|5842.88|5843.58|5842.88|5843.45|5842.75|14
1730099670000|2024-10-28 07:14:30|5843.45|5842.75|5843.58|5842.88|5843.58|5842.88|5843.33|5842.63|27
1730099680000|2024-10-28 07:14:40|5843.45|5842.75|5843.83|5843.13|5843.83|5843.13|5843.45|5842.75|44
1730099690000|2024-10-28 07:14:50|5843.95|5843.25|5843.83|5843.13|5843.95|5843.25|5843.83|5843.13|28
1730099700000|2024-10-28 07:15:00|5843.7|5843|5844.08|5843.38|5844.08|5843.38|5843.7|5843|86
1730099710000|2024-10-28 07:15:10|5844.33|5843.63|5843.95|5843.25|5844.33|5843.63|5843.83|5843.13|90
1730099720000|2024-10-28 07:15:20|5844.08|5843.38|5843.58|5842.88|5844.08|5843.38|5843.58|5842.88|39
1730099730000|2024-10-28 07:15:30|5843.83|5843.13|5843.58|5842.88|5843.83|5843.13|5843.58|5842.88|32
1730099740000|2024-10-28 07:15:40|5843.33|5842.63|5842.83|5842.13|5843.33|5842.63|5842.83|5842.13|170
1730099750000|2024-10-28 07:15:50|5842.58|5841.88|5842.83|5842.13|5842.83|5842.13|5842.58|5841.88|73
1730099760000|2024-10-28 07:16:00|5842.7|5842|5843.33|5842.63|5843.45|5842.75|5842.7|5842|126
1730099770000|2024-10-28 07:16:10|5843.45|5842.75|5843.58|5842.88|5843.58|5842.88|5843.45|5842.75|17
1730099780000|2024-10-28 07:16:20|5843.33|5842.63|5843.33|5842.63|5843.33|5842.63|5843.33|5842.63|39
1730099790000|2024-10-28 07:16:30|5843.45|5842.75|5843.58|5842.88|5843.83|5843.13|5843.33|5842.63|105
1730099800000|2024-10-28 07:16:40|||||||||14
1730099810000|2024-10-28 07:16:50|5843.7|5843|5843.83|5843.13|5843.83|5843.13|5843.58|5842.88|38
1730099820000|2024-10-28 07:17:00|5843.58|5842.88|5843.58|5842.88|5843.83|5843.13|5843.33|5842.63|76
1730099830000|2024-10-28 07:17:10|5843.33|5842.63|5843.33|5842.63|5843.33|5842.63|5843.33|5842.63|68
1730099840000|2024-10-28 07:17:20|5843.08|5842.38|5843.08|5842.38|5843.33|5842.63|5843.08|5842.38|52
1730099850000|2024-10-28 07:17:30|5843.2|5842.5|5842.83|5842.13|5843.33|5842.63|5842.83|5842.13|176
1730099860000|2024-10-28 07:17:40|5842.95|5842.25|5842.83|5842.13|5843.08|5842.38|5842.83|5842.13|50
1730099870000|2024-10-28 07:17:50|5842.95|5842.25|5842.83|5842.13|5843.08|5842.38|5842.83|5842.13|13
1730099880000|2024-10-28 07:18:00|5842.95|5842.25|5842.58|5841.88|5843.08|5842.38|5842.58|5841.88|29
1730099890000|2024-10-28 07:18:10|5842.7|5842|5842.83|5842.13|5842.83|5842.13|5842.7|5842|19
1730099900000|2024-10-28 07:18:20|5842.7|5842|5842.58|5841.88|5842.7|5842|5842.58|5841.88|33
1730099910000|2024-10-28 07:18:30|5842.33|5841.63|5842.58|5841.88|5842.58|5841.88|5842.33|5841.63|37
1730099920000|2024-10-28 07:18:40|5842.45|5841.75|5843.08|5842.38|5843.08|5842.38|5842.45|5841.75|23
1730099930000|2024-10-28 07:18:50|5842.95|5842.25|5842.83|5842.13|5842.95|5842.25|5842.58|5841.88|17
1730099940000|2024-10-28 07:19:00|||||||||25
1730099950000|2024-10-28 07:19:10|5842.95|5842.25|5843.33|5842.63|5843.33|5842.63|5842.95|5842.25|22
1730099960000|2024-10-28 07:19:20|5843.45|5842.75|5843.33|5842.63|5843.58|5842.88|5843.33|5842.63|24
1730099970000|2024-10-28 07:19:30|5843.45|5842.75|5843.33|5842.63|5843.45|5842.75|5843.33|5842.63|23
1730099980000|2024-10-28 07:19:40|5843.45|5842.75|5843.45|5842.75|5843.58|5842.88|5843.33|5842.63|29
1730099990000|2024-10-28 07:19:50|5843.58|5842.88|5843.33|5842.63|5843.58|5842.88|5843.33|5842.63|57
1730100000000|2024-10-28 07:20:00|5843.45|5842.75|5843.83|5843.13|5844.08|5843.38|5843.33|5842.63|70
1730100010000|2024-10-28 07:20:10|5843.33|5842.63|5843.58|5842.88|5843.58|5842.88|5843.33|5842.63|61
1730100020000|2024-10-28 07:20:20|5843.45|5842.75|5843.33|5842.63|5843.45|5842.75|5843.08|5842.38|28
1730100030000|2024-10-28 07:20:30|5843.08|5842.38|5843.33|5842.63|5843.33|5842.63|5843.08|5842.38|40
1730100040000|2024-10-28 07:20:40|5843.58|5842.88|5843.58|5842.88|5843.58|5842.88|5843.45|5842.75|19
1730100050000|2024-10-28 07:20:50|5843.45|5842.75|5843.58|5842.88|5843.58|5842.88|5843.33|5842.63|29
1730100060000|2024-10-28 07:21:00|5843.45|5842.75|5843.33|5842.63|5843.45|5842.75|5843.33|5842.63|3
1730100070000|2024-10-28 07:21:10|5843.08|5842.38|5843.08|5842.38|5843.33|5842.63|5843.08|5842.38|18
1730100080000|2024-10-28 07:21:20|5843.33|5842.63|5843.58|5842.88|5843.58|5842.88|5843.33|5842.63|26
1730100090000|2024-10-28 07:21:30|||||||||2
1730100100000|2024-10-28 07:21:40|5843.33|5842.63|5843.58|5842.88|5843.58|5842.88|5843.33|5842.63|20
1730100110000|2024-10-28 07:21:50|5843.83|5843.13|5844.08|5843.38|5844.08|5843.38|5843.7|5843|38
1730100120000|2024-10-28 07:22:00|5843.83|5843.13|5844.33|5843.63|5844.33|5843.63|5843.83|5843.13|75
1730100130000|2024-10-28 07:22:10|5844.45|5843.75|5844.33|5843.63|5844.58|5843.88|5844.33|5843.63|79
1730100140000|2024-10-28 07:22:20|||||||||13
1730100150000|2024-10-28 07:22:30|5844.58|5843.88|5844.33|5843.63|5844.58|5843.88|5844.33|5843.63|17
1730100160000|2024-10-28 07:22:40|||||||||3
1730100170000|2024-10-28 07:22:50|||||||||26
1730100180000|2024-10-28 07:23:00|5844.2|5843.5|5844.08|5843.38|5844.33|5843.63|5844.08|5843.38|30
1730100190000|2024-10-28 07:23:10|5844.2|5843.5|5844.33|5843.63|5844.33|5843.63|5844.08|5843.38|24
1730100200000|2024-10-28 07:23:20|5844.2|5843.5|5844.08|5843.38|5844.2|5843.5|5844.08|5843.38|16
1730100210000|2024-10-28 07:23:30|5844.2|5843.5|5844.08|5843.38|5844.33|5843.63|5844.08|5843.38|14
1730100220000|2024-10-28 07:23:40|5844.2|5843.5|5844.08|5843.38|5844.33|5843.63|5844.08|5843.38|29
1730100230000|2024-10-28 07:23:50|5843.83|5843.13|5843.83|5843.13|5843.83|5843.13|5843.83|5843.13|13
1730100240000|2024-10-28 07:24:00|5843.95|5843.25|5844.33|5843.63|5844.33|5843.63|5843.95|5843.25|20
1730100250000|2024-10-28 07:24:10|5844.2|5843.5|5844.08|5843.38|5844.2|5843.5|5844.08|5843.38|1
1730100260000|2024-10-28 07:24:20|5843.95|5843.25|5843.95|5843.25|5843.95|5843.25|5843.83|5843.13|38
1730100270000|2024-10-28 07:24:30|5844.08|5843.38|5843.83|5843.13|5844.08|5843.38|5843.83|5843.13|5
1730100280000|2024-10-28 07:24:40|5843.95|5843.25|5843.83|5843.13|5843.95|5843.25|5843.83|5843.13|6
1730100290000|2024-10-28 07:24:50|5843.58|5842.88|5843.7|5843|5843.83|5843.13|5843.58|5842.88|23
1730100300000|2024-10-28 07:25:00|5843.58|5842.88|5843.58|5842.88|5843.58|5842.88|5843.33|5842.63|36
1730100310000|2024-10-28 07:25:10|5843.45|5842.75|5843.08|5842.38|5843.45|5842.75|5842.83|5842.13|53
1730100320000|2024-10-28 07:25:20|5843.33|5842.63|5843.08|5842.38|5843.33|5842.63|5843.08|5842.38|19
1730100330000|2024-10-28 07:25:30|5843.2|5842.5|5843.58|5842.88|5843.58|5842.88|5843.08|5842.38|33
1730100340000|2024-10-28 07:25:40|||||||||18
1730100350000|2024-10-28 07:25:50|5843.45|5842.75|5843.33|5842.63|5843.45|5842.75|5843.33|5842.63|24
1730100360000|2024-10-28 07:26:00|5843.45|5842.75|5843.58|5842.88|5843.58|5842.88|5843.45|5842.75|24
1730100370000|2024-10-28 07:26:10|5843.33|5842.63|5843.33|5842.63|5843.33|5842.63|5843.33|5842.63|15
1730100380000|2024-10-28 07:26:20|||||||||1
1730100390000|2024-10-28 07:26:30|5843.08|5842.38|5843.08|5842.38|5843.08|5842.38|5843.08|5842.38|17
1730100400000|2024-10-28 07:26:40|||||||||22
1730100420000|2024-10-28 07:27:00|5843.2|5842.5|5843.45|5842.75|5843.58|5842.88|5843.2|5842.5|53
1730100430000|2024-10-28 07:27:10|5843.58|5842.88|5843.58|5842.88|5843.58|5842.88|5843.58|5842.88|0
1730100440000|2024-10-28 07:27:20|5843.45|5842.75|5843.33|5842.63|5843.45|5842.75|5843.33|5842.63|5
1730100450000|2024-10-28 07:27:30|5843.45|5842.75|5843.58|5842.88|5843.58|5842.88|5843.45|5842.75|11
1730100460000|2024-10-28 07:27:40|5843.45|5842.75|5843.33|5842.63|5843.45|5842.75|5843.33|5842.63|10
1730100470000|2024-10-28 07:27:50|5843.08|5842.38|5843.08|5842.38|5843.33|5842.63|5843.08|5842.38|33
1730100480000|2024-10-28 07:28:00|5843.33|5842.63|5842.83|5842.13|5843.33|5842.63|5842.83|5842.13|33
1730100490000|2024-10-28 07:28:10|5842.95|5842.25|5843.08|5842.38|5843.08|5842.38|5842.95|5842.25|5
1730100500000|2024-10-28 07:28:20|5842.95|5842.25|5842.83|5842.13|5843.08|5842.38|5842.83|5842.13|10
1730100510000|2024-10-28 07:28:30|||||||||3
1730100520000|2024-10-28 07:28:40|5842.7|5842|5842.83|5842.13|5842.83|5842.13|5842.58|5841.88|26
1730100540000|2024-10-28 07:29:00|5842.7|5842|5843.08|5842.38|5843.08|5842.38|5842.7|5842|65
1730100550000|2024-10-28 07:29:10|5842.95|5842.25|5843.08|5842.38|5843.08|5842.38|5842.95|5842.25|0
1730100560000|2024-10-28 07:29:20|5842.95|5842.25|5843.08|5842.38|5843.08|5842.38|5842.95|5842.25|5
1730100570000|2024-10-28 07:29:30|5842.95|5842.25|5842.83|5842.13|5843.08|5842.38|5842.83|5842.13|8
1730100580000|2024-10-28 07:29:40|5842.95|5842.25|5843.08|5842.38|5843.08|5842.38|5842.83|5842.13|6
1730100590000|2024-10-28 07:29:50|5843.33|5842.63|5843.33|5842.63|5843.33|5842.63|5843.08|5842.38|70
1730100600000|2024-10-28 07:30:00|5843.08|5842.38|5843.33|5842.63|5843.33|5842.63|5843.08|5842.38|29
1730100610000|2024-10-28 07:30:10|5843.2|5842.5|5842.83|5842.13|5843.2|5842.5|5842.83|5842.13|34
1730100620000|2024-10-28 07:30:20|5842.58|5841.88|5842.58|5841.88|5842.58|5841.88|5842.58|5841.88|13
1730100630000|2024-10-28 07:30:30|||||||||6
1730100640000|2024-10-28 07:30:40|5842.45|5841.75|5842.58|5841.88|5843.08|5842.38|5842.45|5841.75|84
1730100650000|2024-10-28 07:30:50|5842.33|5841.63|5842.08|5841.38|5842.33|5841.63|5842.08|5841.38|36
1730100660000|2024-10-28 07:31:00|5842.33|5841.63|5842.08|5841.38|5842.33|5841.63|5842.08|5841.38|61
1730100670000|2024-10-28 07:31:10|5841.83|5841.13|5842.08|5841.38|5842.08|5841.38|5841.83|5841.13|45
1730100680000|2024-10-28 07:31:20|5842.33|5841.63|5842.58|5841.88|5842.58|5841.88|5842.33|5841.63|26
1730100690000|2024-10-28 07:31:30|5842.7|5842|5842.83|5842.13|5842.83|5842.13|5842.58|5841.88|22
1730100700000|2024-10-28 07:31:40|5842.7|5842|5843.08|5842.38|5843.33|5842.63|5842.58|5841.88|75
1730100710000|2024-10-28 07:31:50|5842.83|5842.13|5843.2|5842.5|5843.33|5842.63|5842.83|5842.13|38
1730100720000|2024-10-28 07:32:00|5843.33|5842.63|5843.33|5842.63|5843.33|5842.63|5843.33|5842.63|11
1730100730000|2024-10-28 07:32:10|5843.08|5842.38|5843.08|5842.38|5843.08|5842.38|5843.08|5842.38|7
1730100740000|2024-10-28 07:32:20|5843.2|5842.5|5843.58|5842.88|5843.58|5842.88|5843.2|5842.5|21
1730100750000|2024-10-28 07:32:30|5843.83|5843.13|5843.83|5843.13|5843.83|5843.13|5843.7|5843|8
1730100760000|2024-10-28 07:32:40|5843.7|5843|5843.2|5842.5|5843.7|5843|5843.2|5842.5|76
1730100770000|2024-10-28 07:32:50|5843.33|5842.63|5842.58|5841.88|5843.33|5842.63|5842.58|5841.88|26
1730100780000|2024-10-28 07:33:00|5842.33|5841.63|5842.08|5841.38|5842.33|5841.63|5842.08|5841.38|25
1730100790000|2024-10-28 07:33:10|5841.83|5841.13|5842.08|5841.38|5842.08|5841.38|5841.83|5841.13|53
1730100800000|2024-10-28 07:33:20|5841.83|5841.13|5842.08|5841.38|5842.33|5841.63|5841.83|5841.13|30
1730100810000|2024-10-28 07:33:30|5842.2|5841.5|5841.83|5841.13|5842.33|5841.63|5841.83|5841.13|41
1730100820000|2024-10-28 07:33:40|5841.58|5840.88|5841.83|5841.13|5841.83|5841.13|5841.33|5840.63|52
1730100830000|2024-10-28 07:33:50|5841.7|5841|5841.83|5841.13|5841.83|5841.13|5841.58|5840.88|28
1730100840000|2024-10-28 07:34:00|5842.08|5841.38|5842.08|5841.38|5842.08|5841.38|5841.83|5841.13|45
1730100850000|2024-10-28 07:34:10|5841.95|5841.25|5842.08|5841.38|5842.08|5841.38|5841.83|5841.13|7
1730100860000|2024-10-28 07:34:20|5841.83|5841.13|5841.83|5841.13|5841.83|5841.13|5841.83|5841.13|12
1730100870000|2024-10-28 07:34:30|5841.58|5840.88|5841.33|5840.63|5841.7|5841|5841.08|5840.38|62
1730100880000|2024-10-28 07:34:40|||||||||14
1730100890000|2024-10-28 07:34:50|5841.45|5840.75|5841.58|5840.88|5841.58|5840.88|5841.45|5840.75|8
1730100900000|2024-10-28 07:35:00|5841.7|5841|5841.58|5840.88|5841.7|5841|5841.58|5840.88|8
1730100910000|2024-10-28 07:35:10|5841.7|5841|5842.33|5841.63|5842.33|5841.63|5841.58|5840.88|29
1730100920000|2024-10-28 07:35:20|5842.2|5841.5|5842.2|5841.5|5842.2|5841.5|5842.08|5841.38|18
1730100930000|2024-10-28 07:35:30|5842.33|5841.63|5842.83|5842.13|5842.83|5842.13|5842.33|5841.63|31
1730100940000|2024-10-28 07:35:40|5842.7|5842|5842.58|5841.88|5842.83|5842.13|5842.58|5841.88|30
1730100950000|2024-10-28 07:35:50|5842.83|5842.13|5842.83|5842.13|5842.83|5842.13|5842.83|5842.13|8
1730100960000|2024-10-28 07:36:00|5842.7|5842|5842.58|5841.88|5842.7|5842|5842.33|5841.63|42
1730100980000|2024-10-28 07:36:20|5842.45|5841.75|5842.58|5841.88|5842.58|5841.88|5842.45|5841.75|14
1730100990000|2024-10-28 07:36:30|5843.33|5842.63|5843.08|5842.38|5843.58|5842.88|5843.08|5842.38|162
1730101000000|2024-10-28 07:36:40|5843.2|5842.5|5841.83|5841.13|5843.2|5842.5|5841.83|5841.13|72
1730101010000|2024-10-28 07:36:50|5841.95|5841.25|5842.08|5841.38|5842.08|5841.38|5841.95|5841.25|7
1730101020000|2024-10-28 07:37:00|5842.58|5841.88|5842.83|5842.13|5842.83|5842.13|5842.58|5841.88|38
1730101030000|2024-10-28 07:37:10|5842.7|5842|5843.08|5842.38|5843.08|5842.38|5842.7|5842|35
1730101040000|2024-10-28 07:37:20|5842.95|5842.25|5842.58|5841.88|5843.08|5842.38|5842.58|5841.88|60
1730101050000|2024-10-28 07:37:30|5842.7|5842|5842.83|5842.13|5842.83|5842.13|5842.58|5841.88|13
1730101060000|2024-10-28 07:37:40|5843.08|5842.38|5842.83|5842.13|5843.08|5842.38|5842.83|5842.13|82
1730101070000|2024-10-28 07:37:50|5842.95|5842.25|5843.08|5842.38|5843.33|5842.63|5842.83|5842.13|30
1730101090000|2024-10-28 07:38:10|5843.2|5842.5|5843.58|5842.88|5843.83|5843.13|5843.2|5842.5|134
1730101100000|2024-10-28 07:38:20|5843.45|5842.75|5843.08|5842.38|5843.45|5842.75|5843.08|5842.38|23
1730101110000|2024-10-28 07:38:30|5842.95|5842.25|5843.08|5842.38|5843.33|5842.63|5842.83|5842.13|73
1730101120000|2024-10-28 07:38:40|5842.95|5842.25|5843.33|5842.63|5843.33|5842.63|5842.95|5842.25|17
1730101130000|2024-10-28 07:38:50|5843.58|5842.88|5843.33|5842.63|5843.58|5842.88|5843.33|5842.63|29
1730101140000|2024-10-28 07:39:00|5843.45|5842.75|5843.33|5842.63|5843.45|5842.75|5843.33|5842.63|11
1730101150000|2024-10-28 07:39:10|||||||||4
1730101160000|2024-10-28 07:39:20|||||||||1
1730101170000|2024-10-28 07:39:30|5842.58|5841.88|5842.08|5841.38|5842.58|5841.88|5842.08|5841.38|141
1730101180000|2024-10-28 07:39:40|5842.2|5841.5|5842.33|5841.63|5842.33|5841.63|5842.2|5841.5|18
1730101190000|2024-10-28 07:39:50|5842.2|5841.5|5842.08|5841.38|5842.2|5841.5|5842.08|5841.38|4
1730101200000|2024-10-28 07:40:00|||||||||24
1730101210000|2024-10-28 07:40:10|5842.2|5841.5|5842.33|5841.63|5842.33|5841.63|5842.2|5841.5|7
1730101220000|2024-10-28 07:40:20|5842.2|5841.5|5842.33|5841.63|5842.33|5841.63|5842.08|5841.38|35
1730101230000|2024-10-28 07:40:30|5842.45|5841.75|5842.58|5841.88|5842.58|5841.88|5842.45|5841.75|22
1730101240000|2024-10-28 07:40:40|5842.45|5841.75|5842.33|5841.63|5842.45|5841.75|5842.33|5841.63|32
1730101260000|2024-10-28 07:41:00|5842.45|5841.75|5841.83|5841.13|5842.45|5841.75|5841.7|5841|79
1730101270000|2024-10-28 07:41:10|5841.7|5841|5841.58|5840.88|5841.83|5841.13|5841.58|5840.88|31
1730101280000|2024-10-28 07:41:20|5841.7|5841|5841.83|5841.13|5841.83|5841.13|5841.7|5841|4
1730101290000|2024-10-28 07:41:30|5842.08|5841.38|5842.08|5841.38|5842.08|5841.38|5842.08|5841.38|6
1730101300000|2024-10-28 07:41:40|5842.2|5841.5|5842.58|5841.88|5842.83|5842.13|5842.2|5841.5|68
1730101310000|2024-10-28 07:41:50|5842.45|5841.75|5842.58|5841.88|5842.58|5841.88|5842.33|5841.63|31
1730101320000|2024-10-28 07:42:00|5842.7|5842|5842.33|5841.63|5842.83|5842.13|5842.33|5841.63|32
1730101340000|2024-10-28 07:42:20|5842.08|5841.38|5842.08|5841.38|5842.33|5841.63|5842.08|5841.38|30
1730101350000|2024-10-28 07:42:30|5842.2|5841.5|5842.08|5841.38|5842.2|5841.5|5842.08|5841.38|4
1730101360000|2024-10-28 07:42:40|5842.2|5841.5|5842.08|5841.38|5842.33|5841.63|5842.08|5841.38|9
1730101370000|2024-10-28 07:42:50|5842.2|5841.5|5842.08|5841.38|5842.33|5841.63|5842.08|5841.38|11
1730101380000|2024-10-28 07:43:00|5842.2|5841.5|5842.08|5841.38|5842.33|5841.63|5842.08|5841.38|8
1730101390000|2024-10-28 07:43:10|5842.2|5841.5|5842.08|5841.38|5842.33|5841.63|5842.08|5841.38|21
1730101410000|2024-10-28 07:43:30|5842.2|5841.5|5842.08|5841.38|5842.33|5841.63|5842.08|5841.38|73
1730101430000|2024-10-28 07:43:50|5841.83|5841.13|5841.83|5841.13|5841.83|5841.13|5841.83|5841.13|26
1730101440000|2024-10-28 07:44:00|5841.95|5841.25|5841.83|5841.13|5842.08|5841.38|5841.83|5841.13|32
1730101450000|2024-10-28 07:44:10|5841.95|5841.25|5842.08|5841.38|5842.08|5841.38|5841.95|5841.25|5
1730101460000|2024-10-28 07:44:20|5842.33|5841.63|5842.33|5841.63|5842.33|5841.63|5842.2|5841.5|14
1730101470000|2024-10-28 07:44:30|||||||||3
1730101480000|2024-10-28 07:44:40|5842.08|5841.38|5842.33|5841.63|5842.33|5841.63|5842.08|5841.38|20
1730101490000|2024-10-28 07:44:50|5842.58|5841.88|5842.58|5841.88|5842.7|5842|5842.58|5841.88|17
1730101500000|2024-10-28 07:45:00|5842.7|5842|5842.58|5841.88|5842.7|5842|5842.58|5841.88|11
1730101510000|2024-10-28 07:45:10|5842.45|5841.75|5842.08|5841.38|5842.45|5841.75|5842.08|5841.38|28
1730101520000|2024-10-28 07:45:20|||||||||1
1730101540000|2024-10-28 07:45:40|||||||||5
1730101550000|2024-10-28 07:45:50|5842.2|5841.5|5842.33|5841.63|5842.33|5841.63|5842.2|5841.5|15
1730101560000|2024-10-28 07:46:00|5842.58|5841.88|5842.58|5841.88|5842.58|5841.88|5842.58|5841.88|32
1730101570000|2024-10-28 07:46:10|5842.83|5842.13|5842.58|5841.88|5842.83|5842.13|5842.58|5841.88|16
1730101580000|2024-10-28 07:46:20|||||||||31
1730101610000|2024-10-28 07:46:50|5842.7|5842|5842.58|5841.88|5842.83|5842.13|5842.58|5841.88|25
1730101630000|2024-10-28 07:47:10|5842.45|5841.75|5842.33|5841.63|5842.58|5841.88|5842.33|5841.63|32
1730101640000|2024-10-28 07:47:20|||||||||2
1730101650000|2024-10-28 07:47:30|5842.2|5841.5|5842.33|5841.63|5842.33|5841.63|5842.2|5841.5|37
1730101660000|2024-10-28 07:47:40|5842.45|5841.75|5842.58|5841.88|5842.83|5842.13|5842.45|5841.75|55
1730101670000|2024-10-28 07:47:50|5842.83|5842.13|5842.58|5841.88|5842.83|5842.13|5842.58|5841.88|10
1730101680000|2024-10-28 07:48:00|5842.7|5842|5842.58|5841.88|5842.83|5842.13|5842.58|5841.88|8
1730101690000|2024-10-28 07:48:10|5842.7|5842|5842.58|5841.88|5842.83|5842.13|5842.58|5841.88|26
1730101700000|2024-10-28 07:48:20|||||||||19
1730101710000|2024-10-28 07:48:30|5842.7|5842|5841.95|5841.25|5842.83|5842.13|5841.95|5841.25|79
1730101720000|2024-10-28 07:48:40|5842.08|5841.38|5842.08|5841.38|5842.08|5841.38|5841.83|5841.13|23
1730101730000|2024-10-28 07:48:50|5842.33|5841.63|5842.33|5841.63|5842.33|5841.63|5842.33|5841.63|3
1730101740000|2024-10-28 07:49:00|5842.58|5841.88|5842.33|5841.63|5842.83|5842.13|5842.33|5841.63|33
1730101760000|2024-10-28 07:49:20|5842.45|5841.75|5842.08|5841.38|5842.45|5841.75|5842.08|5841.38|39
1730101770000|2024-10-28 07:49:30|5841.95|5841.25|5841.83|5841.13|5841.95|5841.25|5841.83|5841.13|5
1730101780000|2024-10-28 07:49:40|5841.58|5840.88|5841.58|5840.88|5841.58|5840.88|5841.58|5840.88|26
1730101790000|2024-10-28 07:49:50|5841.83|5841.13|5841.58|5840.88|5841.83|5841.13|5841.58|5840.88|17
1730101800000|2024-10-28 07:50:00|5841.7|5841|5841.58|5840.88|5841.83|5841.13|5841.58|5840.88|27
1730101810000|2024-10-28 07:50:10|5841.33|5840.63|5841.33|5840.63|5841.33|5840.63|5841.33|5840.63|43
1730101820000|2024-10-28 07:50:20|5841.45|5840.75|5841.58|5840.88|5841.58|5840.88|5841.33|5840.63|23
1730101830000|2024-10-28 07:50:30|5841.33|5840.63|5841.58|5840.88|5841.58|5840.88|5841.33|5840.63|8
1730101840000|2024-10-28 07:50:40|||||||||2
1730101850000|2024-10-28 07:50:50|5841.7|5841|5841.58|5840.88|5841.7|5841|5841.58|5840.88|22
1730101860000|2024-10-28 07:51:00|||||||||17
1730101870000|2024-10-28 07:51:10|5841.45|5840.75|5841.33|5840.63|5841.58|5840.88|5841.08|5840.38|23
1730101880000|2024-10-28 07:51:20|5841.2|5840.5|5841.08|5840.38|5841.33|5840.63|5841.08|5840.38|8
1730101890000|2024-10-28 07:51:30|5840.83|5840.13|5840.83|5840.13|5840.83|5840.13|5840.83|5840.13|38
1730101900000|2024-10-28 07:51:40|5841.08|5840.38|5841.33|5840.63|5841.33|5840.63|5841.08|5840.38|31
1730101920000|2024-10-28 07:52:00|5841.45|5840.75|5841.58|5840.88|5841.58|5840.88|5841.33|5840.63|14
1730101930000|2024-10-28 07:52:10|5841.7|5841|5841.08|5840.38|5841.7|5841|5841.08|5840.38|73
1730101940000|2024-10-28 07:52:20|5840.83|5840.13|5840.83|5840.13|5840.83|5840.13|5840.83|5840.13|19
1730101950000|2024-10-28 07:52:30|5840.7|5840|5840.83|5840.13|5840.83|5840.13|5840.58|5839.88|23
1730101960000|2024-10-28 07:52:40|5840.95|5840.25|5841.08|5840.38|5841.08|5840.38|5840.83|5840.13|16
1730101970000|2024-10-28 07:52:50|5840.58|5839.88|5840.58|5839.88|5840.58|5839.88|5840.58|5839.88|57
1730101980000|2024-10-28 07:53:00|5840.45|5839.75|5840.83|5840.13|5840.83|5840.13|5840.45|5839.75|29
1730101990000|2024-10-28 07:53:10|5840.7|5840|5840.58|5839.88|5840.7|5840|5840.33|5839.63|33
1730102000000|2024-10-28 07:53:20|5840.45|5839.75|5840.83|5840.13|5840.83|5840.13|5840.45|5839.75|47
1730102010000|2024-10-28 07:53:30|5841.33|5840.63|5841.33|5840.63|5841.33|5840.63|5841.33|5840.63|46
1730102020000|2024-10-28 07:53:40|5841.08|5840.38|5841.2|5840.5|5841.2|5840.5|5841.08|5840.38|24
1730102030000|2024-10-28 07:53:50|5841.08|5840.38|5841.33|5840.63|5841.33|5840.63|5841.08|5840.38|1
1730102040000|2024-10-28 07:54:00|5841.58|5840.88|5841.45|5840.75|5841.58|5840.88|5841.33|5840.63|20
1730102050000|2024-10-28 07:54:10|5841.58|5840.88|5841.58|5840.88|5841.58|5840.88|5841.58|5840.88|0
1730102060000|2024-10-28 07:54:20|||||||||1
1730102070000|2024-10-28 07:54:30|5841.33|5840.63|5841.58|5840.88|5841.58|5840.88|5841.33|5840.63|23
1730102080000|2024-10-28 07:54:40|5842.58|5841.88|5842.33|5841.63|5842.58|5841.88|5842.33|5841.63|249
1730102090000|2024-10-28 07:54:50|5842.58|5841.88|5842.45|5841.75|5842.58|5841.88|5842.33|5841.63|59
1730102100000|2024-10-28 07:55:00|5842.33|5841.63|5842.33|5841.63|5842.58|5841.88|5842.33|5841.63|28
1730102110000|2024-10-28 07:55:10|||||||||76
1730102120000|2024-10-28 07:55:20|5842.58|5841.88|5842.58|5841.88|5842.58|5841.88|5842.33|5841.63|50
1730102130000|2024-10-28 07:55:30|5842.45|5841.75|5842.33|5841.63|5842.45|5841.75|5842.33|5841.63|27
1730102160000|2024-10-28 07:56:00|||||||||34
1730102170000|2024-10-28 07:56:10|5842.45|5841.75|5842.33|5841.63|5842.45|5841.75|5842.33|5841.63|47
1730102180000|2024-10-28 07:56:20|5841.58|5840.88|5841.83|5841.13|5841.83|5841.13|5841.58|5840.88|101
1730102190000|2024-10-28 07:56:30|5841.95|5841.25|5841.83|5841.13|5842.08|5841.38|5841.83|5841.13|9
1730102210000|2024-10-28 07:56:50|5841.95|5841.25|5841.83|5841.13|5841.95|5841.25|5841.83|5841.13|16
1730102220000|2024-10-28 07:57:00|5841.7|5841|5841.95|5841.25|5842.08|5841.38|5841.7|5841|90
1730102230000|2024-10-28 07:57:10|5842.08|5841.38|5841.95|5841.25|5842.08|5841.38|5841.83|5841.13|11
1730102240000|2024-10-28 07:57:20|5842.08|5841.38|5842.08|5841.38|5842.08|5841.38|5842.08|5841.38|10
1730102250000|2024-10-28 07:57:30|5842.2|5841.5|5842.08|5841.38|5842.2|5841.5|5842.08|5841.38|5
1730102260000|2024-10-28 07:57:40|||||||||16
1730102270000|2024-10-28 07:57:50|5841.83|5841.13|5841.95|5841.25|5841.95|5841.25|5841.83|5841.13|17
1730102280000|2024-10-28 07:58:00|5842.08|5841.38|5842.08|5841.38|5842.08|5841.38|5841.83|5841.13|9
1730102290000|2024-10-28 07:58:10|5841.95|5841.25|5841.95|5841.25|5841.95|5841.25|5841.95|5841.25|4
1730102300000|2024-10-28 07:58:20|5841.83|5841.13|5841.58|5840.88|5841.83|5841.13|5841.58|5840.88|49
1730102310000|2024-10-28 07:58:30|5841.45|5840.75|5841.33|5840.63|5841.58|5840.88|5841.33|5840.63|14
1730102320000|2024-10-28 07:58:40|||||||||2
1730102330000|2024-10-28 07:58:50|5841.45|5840.75|5841.58|5840.88|5841.58|5840.88|5841.45|5840.75|14
1730102340000|2024-10-28 07:59:00|5841.45|5840.75|5841.33|5840.63|5841.58|5840.88|5841.33|5840.63|20
1730102350000|2024-10-28 07:59:10|5841.2|5840.5|5841.33|5840.63|5841.33|5840.63|5841.08|5840.38|6
1730102360000|2024-10-28 07:59:20|5841.08|5840.38|5840.58|5839.88|5841.08|5840.38|5840.58|5839.88|29
1730102370000|2024-10-28 07:59:30|||||||||2
1730102380000|2024-10-28 07:59:40|5840.45|5839.75|5840.08|5839.38|5840.45|5839.75|5840.08|5839.38|20
1730102390000|2024-10-28 07:59:50|5839.95|5839.25|5839.58|5838.88|5839.95|5839.25|5839.58|5838.88|48
1730102400000|2024-10-28 08:00:00|5840.33|5839.63|5841.33|5840.63|5841.33|5840.63|5840.08|5839.38|375
1730102410000|2024-10-28 08:00:10|5841.08|5840.38|5840.33|5839.63|5841.08|5840.38|5840.33|5839.63|162
1730102420000|2024-10-28 08:00:20|5840.08|5839.38|5841.2|5840.5|5841.33|5840.63|5840.08|5839.38|128
1730102430000|2024-10-28 08:00:30|5841.08|5840.38|5841.08|5840.38|5841.33|5840.63|5840.95|5840.25|105
1730102440000|2024-10-28 08:00:40|5840.83|5840.13|5841.08|5840.38|5841.33|5840.63|5840.83|5840.13|120
1730102450000|2024-10-28 08:00:50|5841.2|5840.5|5840.83|5840.13|5841.33|5840.63|5840.83|5840.13|161
1730102460000|2024-10-28 08:01:00|5840.7|5840|5840.58|5839.88|5840.7|5840|5839.58|5838.88|218
1730102470000|2024-10-28 08:01:10|5840.7|5840|5840.33|5839.63|5840.83|5840.13|5840.33|5839.63|82
1730102480000|2024-10-28 08:01:20|5840.58|5839.88|5840.33|5839.63|5840.58|5839.88|5840.08|5839.38|70
1730102490000|2024-10-28 08:01:30|5840.2|5839.5|5840.58|5839.88|5840.58|5839.88|5840.08|5839.38|146
1730102500000|2024-10-28 08:01:40|5841.08|5840.38|5841.08|5840.38|5841.08|5840.38|5840.83|5840.13|127
1730102510000|2024-10-28 08:01:50|5840.83|5840.13|5840.58|5839.88|5840.83|5840.13|5840.33|5839.63|68
1730102520000|2024-10-28 08:02:00|5840.33|5839.63|5840.33|5839.63|5840.58|5839.88|5839.95|5839.25|146
1730102530000|2024-10-28 08:02:10|5840.2|5839.5|5840.83|5840.13|5841.08|5840.38|5840.08|5839.38|82
1730102540000|2024-10-28 08:02:20|5840.95|5840.25|5840.08|5839.38|5840.95|5840.25|5840.08|5839.38|100
1730102550000|2024-10-28 08:02:30|5840.33|5839.63|5840.08|5839.38|5840.33|5839.63|5839.95|5839.25|121
1730102560000|2024-10-28 08:02:40|5840.2|5839.5|5840.08|5839.38|5840.33|5839.63|5840.08|5839.38|72
1730102570000|2024-10-28 08:02:50|5840.2|5839.5|5840.33|5839.63|5840.33|5839.63|5840.08|5839.38|81
1730102580000|2024-10-28 08:03:00|5840.2|5839.5|5838.83|5838.13|5840.2|5839.5|5838.83|5838.13|241
1730102590000|2024-10-28 08:03:10|5838.7|5838|5838.58|5837.88|5838.83|5838.13|5838.33|5837.63|109
1730102600000|2024-10-28 08:03:20|5838.33|5837.63|5838.83|5838.13|5838.83|5838.13|5838.08|5837.38|83
1730102610000|2024-10-28 08:03:30|5838.95|5838.25|5839.33|5838.63|5839.33|5838.63|5838.58|5837.88|71
1730102620000|2024-10-28 08:03:40|5839.83|5839.13|5839.58|5838.88|5840.08|5839.38|5839.58|5838.88|140
1730102630000|2024-10-28 08:03:50|5839.7|5839|5839.83|5839.13|5839.83|5839.13|5839.33|5838.63|72
1730102640000|2024-10-28 08:04:00|5839.7|5839|5839.08|5838.38|5839.83|5839.13|5839.08|5838.38|79
1730102650000|2024-10-28 08:04:10|5839.33|5838.63|5839.83|5839.13|5840.08|5839.38|5839.33|5838.63|81
1730102660000|2024-10-28 08:04:20|5839.7|5839|5839.2|5838.5|5839.83|5839.13|5839.08|5838.38|52
1730102670000|2024-10-28 08:04:30|5839.33|5838.63|5839.58|5838.88|5839.58|5838.88|5839.33|5838.63|42
1730102680000|2024-10-28 08:04:40|5839.7|5839|5839.83|5839.13|5839.83|5839.13|5839.58|5838.88|16
1730102690000|2024-10-28 08:04:50|5839.58|5838.88|5839.33|5838.63|5839.83|5839.13|5839.33|5838.63|37
1730102700000|2024-10-28 08:05:00|5839.08|5838.38|5838.45|5837.75|5839.08|5838.38|5838.45|5837.75|69
1730102710000|2024-10-28 08:05:10|5838.58|5837.88|5838.58|5837.88|5838.7|5838|5838.33|5837.63|68
1730102720000|2024-10-28 08:05:20|5838.7|5838|5838.58|5837.88|5838.83|5838.13|5838.33|5837.63|54
1730102730000|2024-10-28 08:05:30|5838.7|5838|5838.58|5837.88|5838.95|5838.25|5838.58|5837.88|40
1730102740000|2024-10-28 08:05:40|5838.7|5838|5838.58|5837.88|5838.7|5838|5838.58|5837.88|12
1730102750000|2024-10-28 08:05:50|5839.08|5838.38|5839.33|5838.63|5839.58|5838.88|5839.08|5838.38|73
1730102760000|2024-10-28 08:06:00|5839.08|5838.38|5838.83|5838.13|5839.08|5838.38|5838.83|5838.13|77
1730102770000|2024-10-28 08:06:10|5838.95|5838.25|5839.33|5838.63|5839.58|5838.88|5838.95|5838.25|26
1730102780000|2024-10-28 08:06:20|5839.45|5838.75|5839.08|5838.38|5839.83|5839.13|5839.08|5838.38|39
1730102790000|2024-10-28 08:06:30|5838.95|5838.25|5839.33|5838.63|5839.33|5838.63|5838.83|5838.13|45
1730102800000|2024-10-28 08:06:40|5839.58|5838.88|5839.58|5838.88|5839.58|5838.88|5839.33|5838.63|57
1730102810000|2024-10-28 08:06:50|5839.45|5838.75|5839.08|5838.38|5839.58|5838.88|5839.08|5838.38|53
1730102820000|2024-10-28 08:07:00|5839.2|5838.5|5839.08|5838.38|5839.2|5838.5|5839.08|5838.38|19
1730102830000|2024-10-28 08:07:10|5838.83|5838.13|5839.08|5838.38|5839.08|5838.38|5838.83|5838.13|36
1730102840000|2024-10-28 08:07:20|5839.2|5838.5|5838.83|5838.13|5839.33|5838.63|5838.83|5838.13|55
1730102850000|2024-10-28 08:07:30|5838.58|5837.88|5838.45|5837.75|5838.83|5838.13|5838.33|5837.63|60
1730102860000|2024-10-28 08:07:40|5838.58|5837.88|5837.83|5837.13|5838.58|5837.88|5837.58|5836.88|178
1730102870000|2024-10-28 08:07:50|5837.58|5836.88|5837.83|5837.13|5837.83|5837.13|5837.33|5836.63|148
1730102880000|2024-10-28 08:08:00|5837.7|5837|5837.33|5836.63|5837.7|5837|5837.08|5836.38|112
1730102890000|2024-10-28 08:08:10|5837.2|5836.5|5837.58|5836.88|5837.83|5837.13|5837.08|5836.38|50
1730102900000|2024-10-28 08:08:20|5837.7|5837|5837.33|5836.63|5837.83|5837.13|5837.33|5836.63|65
1730102910000|2024-10-28 08:08:30|5837.58|5836.88|5836.58|5835.88|5837.58|5836.88|5836.58|5835.88|104
1730102920000|2024-10-28 08:08:40|5836.33|5835.63|5836.33|5835.63|5836.45|5835.75|5835.83|5835.13|110
1730102930000|2024-10-28 08:08:50|5836.2|5835.5|5835.83|5835.13|5836.2|5835.5|5835.83|5835.13|97
1730102940000|2024-10-28 08:09:00|5836.08|5835.38|5835.58|5834.88|5836.08|5835.38|5835.58|5834.88|114
1730102950000|2024-10-28 08:09:10|5835.45|5834.75|5835.83|5835.13|5835.83|5835.13|5835.33|5834.63|108
1730102960000|2024-10-28 08:09:20|5835.58|5834.88|5835.83|5835.13|5835.83|5835.13|5835.58|5834.88|48
1730102970000|2024-10-28 08:09:30|5835.58|5834.88|5835.08|5834.38|5835.83|5835.13|5835.08|5834.38|64
1730102980000|2024-10-28 08:09:40|5835.2|5834.5|5835.33|5834.63|5835.33|5834.63|5835.08|5834.38|39
1730102990000|2024-10-28 08:09:50|5835.45|5834.75|5835.58|5834.88|5836.08|5835.38|5835.33|5834.63|103
1730103000000|2024-10-28 08:10:00|5835.7|5835|5835.58|5834.88|5835.7|5835|5835.45|5834.75|52
1730103010000|2024-10-28 08:10:10|5835.33|5834.63|5835.58|5834.88|5835.58|5834.88|5835.08|5834.38|89
1730103020000|2024-10-28 08:10:20|5835.7|5835|5835.58|5834.88|5835.83|5835.13|5835.33|5834.63|68
1730103030000|2024-10-28 08:10:30|5835.7|5835|5835.58|5834.88|5835.83|5835.13|5835.58|5834.88|18
1730103040000|2024-10-28 08:10:40|5835.83|5835.13|5836.33|5835.63|5836.45|5835.75|5835.58|5834.88|75
1730103050000|2024-10-28 08:10:50|5836.08|5835.38|5835.83|5835.13|5836.08|5835.38|5835.83|5835.13|84
1730103060000|2024-10-28 08:11:00|5835.7|5835|5835.33|5834.63|5835.7|5835|5835.08|5834.38|99
1730103070000|2024-10-28 08:11:10|5835.45|5834.75|5835.58|5834.88|5835.58|5834.88|5835.33|5834.63|54
1730103080000|2024-10-28 08:11:20|5835.7|5835|5836.08|5835.38|5836.08|5835.38|5835.7|5835|37
1730103090000|2024-10-28 08:11:30|5836.33|5835.63|5836.33|5835.63|5836.33|5835.63|5836.33|5835.63|20
1730103100000|2024-10-28 08:11:40|5836.45|5835.75|5836.83|5836.13|5836.83|5836.13|5836.45|5835.75|67
1730103110000|2024-10-28 08:11:50|5837.08|5836.38|5836.83|5836.13|5837.08|5836.38|5836.58|5835.88|65
1730103120000|2024-10-28 08:12:00|5836.95|5836.25|5836.83|5836.13|5837.08|5836.38|5836.83|5836.13|87
1730103130000|2024-10-28 08:12:10|5836.95|5836.25|5836.08|5835.38|5837.08|5836.38|5836.08|5835.38|96
1730103140000|2024-10-28 08:12:20|5836.2|5835.5|5836.83|5836.13|5836.83|5836.13|5836.08|5835.38|54
1730103150000|2024-10-28 08:12:30|5836.95|5836.25|5837.83|5837.13|5837.83|5837.13|5836.95|5836.25|83
1730103160000|2024-10-28 08:12:40|5838.08|5837.38|5837.83|5837.13|5838.08|5837.38|5837.83|5837.13|38
1730103170000|2024-10-28 08:12:50|5838.08|5837.38|5838.08|5837.38|5838.33|5837.63|5837.95|5837.25|86
1730103180000|2024-10-28 08:13:00|5838.2|5837.5|5837.58|5836.88|5838.2|5837.5|5837.58|5836.88|49
1730103190000|2024-10-28 08:13:10|5837.83|5837.13|5837.08|5836.38|5837.83|5837.13|5837.08|5836.38|103
1730103200000|2024-10-28 08:13:20|5837.33|5836.63|5838.08|5837.38|5838.33|5837.63|5837.2|5836.5|79
1730103210000|2024-10-28 08:13:30|5838.2|5837.5|5837.83|5837.13|5838.58|5837.88|5837.83|5837.13|76
1730103220000|2024-10-28 08:13:40|5837.7|5837|5837.83|5837.13|5837.83|5837.13|5837.58|5836.88|29
1730103230000|2024-10-28 08:13:50|5838.08|5837.38|5837.33|5836.63|5838.08|5837.38|5837.33|5836.63|42
1730103240000|2024-10-28 08:14:00|5837.45|5836.75|5837.33|5836.63|5837.58|5836.88|5837.33|5836.63|28
1730103250000|2024-10-28 08:14:10|5837.45|5836.75|5838.33|5837.63|5838.33|5837.63|5837.45|5836.75|159
1730103260000|2024-10-28 08:14:20|5838.45|5837.75|5838.33|5837.63|5838.58|5837.88|5838.33|5837.63|23
1730103270000|2024-10-28 08:14:30|5838.2|5837.5|5838.45|5837.75|5838.58|5837.88|5838.08|5837.38|20
1730103280000|2024-10-28 08:14:40|5838.33|5837.63|5838.58|5837.88|5838.58|5837.88|5838.33|5837.63|5
1730103290000|2024-10-28 08:14:50|5838.33|5837.63|5838.33|5837.63|5838.58|5837.88|5838.33|5837.63|49
1730103300000|2024-10-28 08:15:00|5838.45|5837.75|5838.83|5838.13|5838.83|5838.13|5838.33|5837.63|71
1730103310000|2024-10-28 08:15:10|5839.08|5838.38|5839.08|5838.38|5839.08|5838.38|5838.95|5838.25|45
1730103320000|2024-10-28 08:15:20|5838.95|5838.25|5839.33|5838.63|5839.33|5838.63|5838.95|5838.25|40
1730103330000|2024-10-28 08:15:30|5839.58|5838.88|5840.08|5839.38|5840.33|5839.63|5839.33|5838.63|98
1730103340000|2024-10-28 08:15:40|5839.95|5839.25|5839.83|5839.13|5840.08|5839.38|5839.83|5839.13|30
1730103350000|2024-10-28 08:15:50|5839.7|5839|5839.33|5838.63|5839.7|5839|5839.33|5838.63|51
1730103360000|2024-10-28 08:16:00|5839.45|5838.75|5839.33|5838.63|5839.58|5838.88|5839.33|5838.63|41
1730103370000|2024-10-28 08:16:10|5839.08|5838.38|5839.08|5838.38|5839.33|5838.63|5838.58|5837.88|59
1730103380000|2024-10-28 08:16:20|5838.95|5838.25|5839.33|5838.63|5839.58|5838.88|5838.83|5838.13|50
1730103390000|2024-10-28 08:16:30|5839.45|5838.75|5839.58|5838.88|5839.58|5838.88|5839.33|5838.63|28
1730103400000|2024-10-28 08:16:40|5839.83|5839.13|5839.83|5839.13|5839.83|5839.13|5839.7|5839|29
1730103410000|2024-10-28 08:16:50|5840.08|5839.38|5839.83|5839.13|5840.08|5839.38|5839.83|5839.13|38
1730103420000|2024-10-28 08:17:00|5839.7|5839|5839.58|5838.88|5839.83|5839.13|5839.33|5838.63|39
1730103430000|2024-10-28 08:17:10|5839.7|5839|5839.83|5839.13|5840.08|5839.38|5839.58|5838.88|40
1730103440000|2024-10-28 08:17:20|5839.95|5839.25|5840.33|5839.63|5840.33|5839.63|5839.95|5839.25|34
1730103450000|2024-10-28 08:17:30|5840.45|5839.75|5840.58|5839.88|5840.58|5839.88|5840.33|5839.63|53
1730103460000|2024-10-28 08:17:40|5840.7|5840|5841.08|5840.38|5841.08|5840.38|5840.58|5839.88|52
1730103470000|2024-10-28 08:17:50|5840.95|5840.25|5840.83|5840.13|5841.08|5840.38|5840.83|5840.13|27
1730103480000|2024-10-28 08:18:00|5840.58|5839.88|5840.83|5840.13|5840.83|5840.13|5840.58|5839.88|46
1730103490000|2024-10-28 08:18:10|5840.7|5840|5841.08|5840.38|5841.58|5840.88|5840.58|5839.88|206
1730103500000|2024-10-28 08:18:20|5840.95|5840.25|5840.83|5840.13|5840.95|5840.25|5840.83|5840.13|15
1730103510000|2024-10-28 08:18:30|5840.58|5839.88|5841.08|5840.38|5841.08|5840.38|5840.58|5839.88|82
1730103520000|2024-10-28 08:18:40|5841.2|5840.5|5841.08|5840.38|5841.2|5840.5|5841.08|5840.38|5
1730103530000|2024-10-28 08:18:50|5840.83|5840.13|5841.08|5840.38|5841.08|5840.38|5840.83|5840.13|20
1730103540000|2024-10-28 08:19:00|5840.95|5840.25|5841.33|5840.63|5841.33|5840.63|5840.83|5840.13|92
1730103550000|2024-10-28 08:19:10|5841.45|5840.75|5842.33|5841.63|5842.58|5841.88|5841.33|5840.63|266
1730103560000|2024-10-28 08:19:20|5842.45|5841.75|5842.83|5842.13|5842.83|5842.13|5842.33|5841.63|52
1730103570000|2024-10-28 08:19:30|5842.7|5842|5842.33|5841.63|5842.7|5842|5842.33|5841.63|39
1730103580000|2024-10-28 08:19:40|5842.58|5841.88|5842.08|5841.38|5842.58|5841.88|5842.08|5841.38|31
1730103590000|2024-10-28 08:19:50|5841.95|5841.25|5842.08|5841.38|5842.08|5841.38|5841.83|5841.13|53
1730103600000|2024-10-28 08:20:00|5842.33|5841.63|5842.33|5841.63|5842.33|5841.63|5842.33|5841.63|38
1730103610000|2024-10-28 08:20:10|5842.2|5841.5|5842.58|5841.88|5842.58|5841.88|5842.2|5841.5|17
1730103620000|2024-10-28 08:20:20|5842.45|5841.75|5841.58|5840.88|5842.45|5841.75|5841.33|5840.63|153
1730103630000|2024-10-28 08:20:30|5841.45|5840.75|5841.33|5840.63|5841.45|5840.75|5841.33|5840.63|20
1730103640000|2024-10-28 08:20:40|5841.2|5840.5|5841.33|5840.63|5841.33|5840.63|5841.2|5840.5|14
1730103650000|2024-10-28 08:20:50|5841.2|5840.5|5841.33|5840.63|5841.33|5840.63|5841.2|5840.5|19
1730103660000|2024-10-28 08:21:00|5841.45|5840.75|5840.58|5839.88|5841.58|5840.88|5840.58|5839.88|59
1730103670000|2024-10-28 08:21:10|5840.83|5840.13|5840.58|5839.88|5840.83|5840.13|5840.58|5839.88|48
1730103680000|2024-10-28 08:21:20|5840.45|5839.75|5840.08|5839.38|5840.45|5839.75|5840.08|5839.38|59
1730103690000|2024-10-28 08:21:30|5840.33|5839.63|5840.58|5839.88|5840.58|5839.88|5840.33|5839.63|26
1730103700000|2024-10-28 08:21:40|5840.83|5840.13|5840.33|5839.63|5841.08|5840.38|5840.33|5839.63|36
1730103710000|2024-10-28 08:21:50|5840.08|5839.38|5840.08|5839.38|5840.33|5839.63|5840.08|5839.38|17
1730103720000|2024-10-28 08:22:00|5840.2|5839.5|5840.33|5839.63|5840.33|5839.63|5840.2|5839.5|50
1730103730000|2024-10-28 08:22:10|5840.58|5839.88|5840.08|5839.38|5840.58|5839.88|5840.08|5839.38|38
1730103740000|2024-10-28 08:22:20|5840.58|5839.88|5841.08|5840.38|5841.08|5840.38|5840.58|5839.88|75
1730103750000|2024-10-28 08:22:30|5840.95|5840.25|5840.83|5840.13|5841.08|5840.38|5840.83|5840.13|36
1730103760000|2024-10-28 08:22:40|5840.95|5840.25|5841.08|5840.38|5841.08|5840.38|5840.83|5840.13|19
1730103770000|2024-10-28 08:22:50|5841.33|5840.63|5841.08|5840.38|5841.33|5840.63|5840.58|5839.88|45
1730103780000|2024-10-28 08:23:00|5840.95|5840.25|5840.58|5839.88|5841.08|5840.38|5840.33|5839.63|51
1730103790000|2024-10-28 08:23:10|5840.7|5840|5841.33|5840.63|5841.33|5840.63|5840.58|5839.88|50
1730103800000|2024-10-28 08:23:20|5841.2|5840.5|5840.83|5840.13|5841.2|5840.5|5840.83|5840.13|35
1730103810000|2024-10-28 08:23:30|5840.58|5839.88|5840.58|5839.88|5840.58|5839.88|5840.45|5839.75|76
1730103820000|2024-10-28 08:23:40|5840.33|5839.63|5840.58|5839.88|5840.58|5839.88|5840.33|5839.63|17
1730103830000|2024-10-28 08:23:50|5840.33|5839.63|5840.08|5839.38|5840.33|5839.63|5840.08|5839.38|31
1730103840000|2024-10-28 08:24:00|5839.83|5839.13|5838.95|5838.25|5839.83|5839.13|5838.83|5838.13|139
1730103850000|2024-10-28 08:24:10|5839.08|5838.38|5838.58|5837.88|5839.08|5838.38|5838.58|5837.88|83
1730103860000|2024-10-28 08:24:20|5838.7|5838|5838.58|5837.88|5838.83|5838.13|5838.58|5837.88|16
1730103870000|2024-10-28 08:24:30|5838.83|5838.13|5838.83|5838.13|5839.08|5838.38|5838.7|5838|34
1730103880000|2024-10-28 08:24:40|5838.7|5838|5838.33|5837.63|5838.83|5838.13|5838.33|5837.63|13
1730103890000|2024-10-28 08:24:50|5838.2|5837.5|5838.83|5838.13|5838.83|5838.13|5838.08|5837.38|63
1730103900000|2024-10-28 08:25:00|5838.7|5838|5839.33|5838.63|5839.58|5838.88|5838.58|5837.88|87
1730103910000|2024-10-28 08:25:10|5839.58|5838.88|5839.58|5838.88|5839.58|5838.88|5839.58|5838.88|13
1730103920000|2024-10-28 08:25:20|5839.45|5838.75|5839.58|5838.88|5839.58|5838.88|5839.33|5838.63|32
1730103930000|2024-10-28 08:25:30|5839.7|5839|5839.2|5838.5|5839.7|5839|5839.08|5838.38|53
1730103940000|2024-10-28 08:25:40|5839.08|5838.38|5838.08|5837.38|5839.08|5838.38|5838.08|5837.38|42
1730103950000|2024-10-28 08:25:50|5837.95|5837.25|5838.08|5837.38|5838.08|5837.38|5837.83|5837.13|26
1730103960000|2024-10-28 08:26:00|5838.58|5837.88|5839.08|5838.38|5839.08|5838.38|5838.58|5837.88|33
1730103970000|2024-10-28 08:26:10|5839.33|5838.63|5839.08|5838.38|5839.33|5838.63|5838.95|5838.25|44
1730103980000|2024-10-28 08:26:20|5839.33|5838.63|5839.08|5838.38|5839.33|5838.63|5839.08|5838.38|44
1730103990000|2024-10-28 08:26:30|5839.2|5838.5|5839.33|5838.63|5839.58|5838.88|5839.2|5838.5|28
1730104000000|2024-10-28 08:26:40|5839.45|5838.75|5839.33|5838.63|5839.58|5838.88|5839.33|5838.63|32
1730104010000|2024-10-28 08:26:50|5839.2|5838.5|5839.58|5838.88|5839.58|5838.88|5839.2|5838.5|25
1730104020000|2024-10-28 08:27:00|5839.45|5838.75|5840.08|5839.38|5840.08|5839.38|5839.45|5838.75|32
1730104030000|2024-10-28 08:27:10|5840.2|5839.5|5840.58|5839.88|5840.83|5840.13|5840.2|5839.5|68
1730104040000|2024-10-28 08:27:20|||||||||6
1730104050000|2024-10-28 08:27:30|5840.83|5840.13|5840.83|5840.13|5840.83|5840.13|5840.83|5840.13|15
1730104060000|2024-10-28 08:27:40|5840.7|5840|5840.83|5840.13|5841.08|5840.38|5840.7|5840|31
1730104070000|2024-10-28 08:27:50|5840.95|5840.25|5840.83|5840.13|5841.08|5840.38|5840.83|5840.13|13
1730104080000|2024-10-28 08:28:00|5840.58|5839.88|5841.08|5840.38|5841.08|5840.38|5840.58|5839.88|59
1730104090000|2024-10-28 08:28:10|5840.95|5840.25|5841.33|5840.63|5841.33|5840.63|5840.83|5840.13|44
1730104100000|2024-10-28 08:28:20|5841.08|5840.38|5841.58|5840.88|5841.58|5840.88|5841.08|5840.38|148
1730104110000|2024-10-28 08:28:30|5841.33|5840.63|5842.08|5841.38|5842.08|5841.38|5841.33|5840.63|95
1730104120000|2024-10-28 08:28:40|5841.95|5841.25|5841.83|5841.13|5842.08|5841.38|5841.58|5840.88|44
1730104130000|2024-10-28 08:28:50|5842.08|5841.38|5842.08|5841.38|5842.08|5841.38|5842.08|5841.38|7
1730104140000|2024-10-28 08:29:00|5841.95|5841.25|5842.08|5841.38|5842.08|5841.38|5841.83|5841.13|31
1730104150000|2024-10-28 08:29:10|5841.58|5840.88|5841.83|5841.13|5841.83|5841.13|5841.58|5840.88|99
1730104160000|2024-10-28 08:29:20|5841.58|5840.88|5841.83|5841.13|5841.83|5841.13|5841.58|5840.88|34
1730104170000|2024-10-28 08:29:30|||||||||2
1730104180000|2024-10-28 08:29:40|5842.08|5841.38|5842.33|5841.63|5842.33|5841.63|5842.08|5841.38|45
1730104190000|2024-10-28 08:29:50|5842.2|5841.5|5842.08|5841.38|5842.33|5841.63|5842.08|5841.38|49
1730104200000|2024-10-28 08:30:00|||||||||34
1730104210000|2024-10-28 08:30:10|5842.33|5841.63|5842.08|5841.38|5842.33|5841.63|5842.08|5841.38|26
1730104220000|2024-10-28 08:30:20|5841.83|5841.13|5842.08|5841.38|5842.08|5841.38|5841.83|5841.13|36
1730104230000|2024-10-28 08:30:30|5841.95|5841.25|5841.83|5841.13|5841.95|5841.25|5841.83|5841.13|8
1730104240000|2024-10-28 08:30:40|||||||||23
1730104250000|2024-10-28 08:30:50|5842.08|5841.38|5842.08|5841.38|5842.33|5841.63|5841.83|5841.13|64
1730104260000|2024-10-28 08:31:00|5842.2|5841.5|5842.08|5841.38|5842.33|5841.63|5841.83|5841.13|24
1730104270000|2024-10-28 08:31:10|5841.95|5841.25|5842.2|5841.5|5842.33|5841.63|5841.83|5841.13|44
1730104280000|2024-10-28 08:31:20|5842.08|5841.38|5842.58|5841.88|5842.58|5841.88|5842.08|5841.38|49
1730104290000|2024-10-28 08:31:30|5842.33|5841.63|5842.08|5841.38|5842.33|5841.63|5842.08|5841.38|47
1730104300000|2024-10-28 08:31:40|5842.33|5841.63|5842.08|5841.38|5842.45|5841.75|5842.08|5841.38|50
1730104310000|2024-10-28 08:31:50|5842.33|5841.63|5842.58|5841.88|5842.58|5841.88|5842.33|5841.63|44
1730104320000|2024-10-28 08:32:00|5842.33|5841.63|5842.33|5841.63|5842.33|5841.63|5842.08|5841.38|88
1730104330000|2024-10-28 08:32:10|5842.08|5841.38|5842.08|5841.38|5842.33|5841.63|5841.95|5841.25|60
1730104340000|2024-10-28 08:32:20|5841.83|5841.13|5842.08|5841.38|5842.33|5841.63|5841.83|5841.13|40
1730104350000|2024-10-28 08:32:30|5842.33|5841.63|5842.33|5841.63|5842.33|5841.63|5842.33|5841.63|17
1730104360000|2024-10-28 08:32:40|5842.2|5841.5|5842.33|5841.63|5842.33|5841.63|5842.08|5841.38|49
1730104370000|2024-10-28 08:32:50|5842.2|5841.5|5842.08|5841.38|5842.2|5841.5|5842.08|5841.38|24
1730104380000|2024-10-28 08:33:00|5842.33|5841.63|5842.08|5841.38|5842.33|5841.63|5842.08|5841.38|113
1730104390000|2024-10-28 08:33:10|5842.2|5841.5|5842.33|5841.63|5842.33|5841.63|5842.2|5841.5|6
1730104400000|2024-10-28 08:33:20|5842.2|5841.5|5842.33|5841.63|5842.33|5841.63|5842.2|5841.5|14
1730104410000|2024-10-28 08:33:30|||||||||17
1730104420000|2024-10-28 08:33:40|5842.2|5841.5|5842.08|5841.38|5842.33|5841.63|5841.83|5841.13|71
1730104430000|2024-10-28 08:33:50|5841.95|5841.25|5842.08|5841.38|5842.08|5841.38|5841.58|5840.88|108
1730104440000|2024-10-28 08:34:00|5842.2|5841.5|5841.7|5841|5842.2|5841.5|5841.7|5841|47
1730104450000|2024-10-28 08:34:10|5841.58|5840.88|5841.83|5841.13|5842.08|5841.38|5841.58|5840.88|48
1730104460000|2024-10-28 08:34:20|5841.95|5841.25|5841.83|5841.13|5842.08|5841.38|5841.83|5841.13|27
1730104470000|2024-10-28 08:34:30|5841.95|5841.25|5842.2|5841.5|5842.33|5841.63|5841.83|5841.13|25
1730104480000|2024-10-28 08:34:40|5842.33|5841.63|5841.83|5841.13|5842.33|5841.63|5841.83|5841.13|31
1730104490000|2024-10-28 08:34:50|5841.95|5841.25|5842.58|5841.88|5842.58|5841.88|5841.95|5841.25|62
1730104500000|2024-10-28 08:35:00|5842.83|5842.13|5843.08|5842.38|5843.08|5842.38|5842.83|5842.13|108
1730104510000|2024-10-28 08:35:10|5842.83|5842.13|5842.83|5842.13|5842.83|5842.13|5842.83|5842.13|8
1730104520000|2024-10-28 08:35:20|5842.95|5842.25|5842.83|5842.13|5843.08|5842.38|5842.83|5842.13|33
1730104530000|2024-10-28 08:35:30|5842.58|5841.88|5842.58|5841.88|5842.58|5841.88|5842.58|5841.88|16
1730104540000|2024-10-28 08:35:40|5842.7|5842|5842.83|5842.13|5842.83|5842.13|5842.58|5841.88|17
1730104550000|2024-10-28 08:35:50|5842.7|5842|5842.58|5841.88|5842.7|5842|5842.58|5841.88|34
1730104560000|2024-10-28 08:36:00|5842.7|5842|5842.58|5841.88|5843.08|5842.38|5842.58|5841.88|45
1730104570000|2024-10-28 08:36:10|5842.7|5842|5842.58|5841.88|5842.83|5842.13|5842.58|5841.88|8
1730104580000|2024-10-28 08:36:20|5842.83|5842.13|5842.83|5842.13|5842.83|5842.13|5842.58|5841.88|34
1730104590000|2024-10-28 08:36:30|5842.95|5842.25|5843.08|5842.38|5843.08|5842.38|5842.83|5842.13|47
1730104600000|2024-10-28 08:36:40|5842.95|5842.25|5843.08|5842.38|5843.08|5842.38|5842.95|5842.25|20
1730104610000|2024-10-28 08:36:50|5843.58|5842.88|5844.33|5843.63|5844.33|5843.63|5843.58|5842.88|135
1730104620000|2024-10-28 08:37:00|5844.58|5843.88|5844.83|5844.13|5844.83|5844.13|5844.58|5843.88|84
1730104630000|2024-10-28 08:37:10|5845.08|5844.38|5845.08|5844.38|5845.08|5844.38|5844.83|5844.13|104
1730104640000|2024-10-28 08:37:20|5844.95|5844.25|5844.58|5843.88|5845.08|5844.38|5844.58|5843.88|84
1730104650000|2024-10-28 08:37:30|5844.83|5844.13|5845.33|5844.63|5845.33|5844.63|5844.83|5844.13|98
1730104660000|2024-10-28 08:37:40|5845.08|5844.38|5845.08|5844.38|5845.08|5844.38|5844.83|5844.13|242
1730104670000|2024-10-28 08:37:50|5845.33|5844.63|5846.58|5845.88|5846.83|5846.13|5845.33|5844.63|1322
1730104680000|2024-10-28 08:38:00|5846.08|5845.38|5847.08|5846.38|5847.08|5846.38|5845.95|5845.25|236
1730104690000|2024-10-28 08:38:10|5846.83|5846.13|5846.83|5846.13|5847.33|5846.63|5846.58|5845.88|260
1730104700000|2024-10-28 08:38:20|5847.08|5846.38|5846.83|5846.13|5847.08|5846.38|5846.83|5846.13|55
1730104710000|2024-10-28 08:38:30|5846.58|5845.88|5847.33|5846.63|5847.33|5846.63|5846.58|5845.88|86
1730104720000|2024-10-28 08:38:40|5847.2|5846.5|5847.33|5846.63|5847.33|5846.63|5847.08|5846.38|84
1730104730000|2024-10-28 08:38:50|5847.2|5846.5|5846.83|5846.13|5847.2|5846.5|5846.83|5846.13|13
1730104740000|2024-10-28 08:39:00|5846.7|5846|5846.58|5845.88|5846.7|5846|5846.58|5845.88|68
1730104750000|2024-10-28 08:39:10|5846.45|5845.75|5846.08|5845.38|5846.95|5846.25|5846.08|5845.38|80
1730104760000|2024-10-28 08:39:20|5846.33|5845.63|5846.2|5845.5|5846.58|5845.88|5846.08|5845.38|95
1730104770000|2024-10-28 08:39:30|5846.33|5845.63|5846.58|5845.88|5846.58|5845.88|5846.08|5845.38|122
1730104780000|2024-10-28 08:39:40|5846.33|5845.63|5846.08|5845.38|5846.33|5845.63|5845.95|5845.25|68
1730104790000|2024-10-28 08:39:50|5846.33|5845.63|5846.33|5845.63|5846.33|5845.63|5846.08|5845.38|106
1730104800000|2024-10-28 08:40:00|||||||||10
1730104810000|2024-10-28 08:40:10|5846.08|5845.38|5845.83|5845.13|5846.33|5845.63|5845.83|5845.13|128
1730104820000|2024-10-28 08:40:20|5845.7|5845|5846.08|5845.38|5846.08|5845.38|5845.7|5845|29
1730104830000|2024-10-28 08:40:30|5846.33|5845.63|5846.08|5845.38|5846.45|5845.75|5846.08|5845.38|54
1730104840000|2024-10-28 08:40:40|5845.95|5845.25|5846.08|5845.38|5846.08|5845.38|5845.83|5845.13|21
1730104850000|2024-10-28 08:40:50|5845.95|5845.25|5845.08|5844.38|5845.95|5845.25|5845.08|5844.38|98
1730104860000|2024-10-28 08:41:00|5844.83|5844.13|5844.83|5844.13|5844.83|5844.13|5844.83|5844.13|23
1730104870000|2024-10-28 08:41:10|5844.7|5844|5844.83|5844.13|5844.83|5844.13|5844.33|5843.63|84
1730104880000|2024-10-28 08:41:20|5844.58|5843.88|5845.33|5844.63|5845.33|5844.63|5844.58|5843.88|44
1730104890000|2024-10-28 08:41:30|5845.58|5844.88|5845.58|5844.88|5845.83|5845.13|5845.58|5844.88|147
1730104900000|2024-10-28 08:41:40|||||||||4
1730104910000|2024-10-28 08:41:50|5845.7|5845|5845.83|5845.13|5845.83|5845.13|5845.7|5845|22
1730104920000|2024-10-28 08:42:00|5846.58|5845.88|5845.83|5845.13|5846.7|5846|5845.83|5845.13|273
1730104930000|2024-10-28 08:42:10|5845.95|5845.25|5846.45|5845.75|5846.45|5845.75|5845.83|5845.13|82
1730104940000|2024-10-28 08:42:20|5846.33|5845.63|5846.95|5846.25|5847.08|5846.38|5846.33|5845.63|113
1730104950000|2024-10-28 08:42:30|5846.83|5846.13|5846.83|5846.13|5847.08|5846.38|5846.83|5846.13|38
1730104960000|2024-10-28 08:42:40|5846.95|5846.25|5846.58|5845.88|5846.95|5846.25|5846.45|5845.75|106
1730104980000|2024-10-28 08:43:00|||||||||35
1730104990000|2024-10-28 08:43:10|5846.45|5845.75|5847.08|5846.38|5847.08|5846.38|5846.33|5845.63|124
1730105000000|2024-10-28 08:43:20|5846.95|5846.25|5846.33|5845.63|5847.08|5846.38|5846.33|5845.63|38
1730105010000|2024-10-28 08:43:30|||||||||7
1730105020000|2024-10-28 08:43:40|||||||||17
1730105030000|2024-10-28 08:43:50|5846.08|5845.38|5846.08|5845.38|5846.2|5845.5|5846.08|5845.38|21
1730105040000|2024-10-28 08:44:00|5845.95|5845.25|5846.08|5845.38|5846.08|5845.38|5845.83|5845.13|55
1730105050000|2024-10-28 08:44:10|5845.95|5845.25|5846.08|5845.38|5846.08|5845.38|5845.95|5845.25|12
1730105060000|2024-10-28 08:44:20|5846.2|5845.5|5846.58|5845.88|5846.58|5845.88|5846.2|5845.5|40
1730105070000|2024-10-28 08:44:30|5846.45|5845.75|5846.33|5845.63|5846.58|5845.88|5846.33|5845.63|71
1730105080000|2024-10-28 08:44:40|5846.45|5845.75|5845.83|5845.13|5846.45|5845.75|5845.83|5845.13|54
1730105090000|2024-10-28 08:44:50|5845.58|5844.88|5846.08|5845.38|5846.33|5845.63|5845.58|5844.88|70
1730105100000|2024-10-28 08:45:00|5846.33|5845.63|5846.08|5845.38|5846.33|5845.63|5846.08|5845.38|10
1730105110000|2024-10-28 08:45:10|||||||||3
1730105120000|2024-10-28 08:45:20|5845.95|5845.25|5845.83|5845.13|5845.95|5845.25|5845.83|5845.13|11
1730105130000|2024-10-28 08:45:30|5846.08|5845.38|5846.08|5845.38|5846.08|5845.38|5846.08|5845.38|12
1730105140000|2024-10-28 08:45:40|||||||||18
1730105150000|2024-10-28 08:45:50|||||||||6
1730105160000|2024-10-28 08:46:00|||||||||2
1730105170000|2024-10-28 08:46:10|5845.95|5845.25|5845.33|5844.63|5845.95|5845.25|5845.33|5844.63|61
1730105180000|2024-10-28 08:46:20|5845.2|5844.5|5845.58|5844.88|5845.58|5844.88|5845.08|5844.38|100
1730105190000|2024-10-28 08:46:30|5845.7|5845|5846.08|5845.38|5846.08|5845.38|5845.7|5845|23
1730105210000|2024-10-28 08:46:50|5845.83|5845.13|5846.08|5845.38|5846.08|5845.38|5845.83|5845.13|13
1730105220000|2024-10-28 08:47:00|5845.83|5845.13|5845.83|5845.13|5845.83|5845.13|5845.83|5845.13|11
1730105230000|2024-10-28 08:47:10|||||||||19
1730105240000|2024-10-28 08:47:20|||||||||1
1730105250000|2024-10-28 08:47:30|5845.95|5845.25|5846.08|5845.38|5846.08|5845.38|5845.95|5845.25|50
1730105260000|2024-10-28 08:47:40|5845.95|5845.25|5846.08|5845.38|5846.08|5845.38|5845.83|5845.13|26
1730105270000|2024-10-28 08:47:50|||||||||1
1730105280000|2024-10-28 08:48:00|5845.95|5845.25|5845.83|5845.13|5845.95|5845.25|5845.83|5845.13|19
1730105290000|2024-10-28 08:48:10|||||||||1
1730105300000|2024-10-28 08:48:20|||||||||10
1730105310000|2024-10-28 08:48:30|5845.7|5845|5845.83|5845.13|5845.83|5845.13|5845.7|5845|22
1730105320000|2024-10-28 08:48:40|5846.08|5845.38|5846.08|5845.38|5846.2|5845.5|5846.08|5845.38|41
1730105330000|2024-10-28 08:48:50|5845.95|5845.25|5845.83|5845.13|5845.95|5845.25|5845.83|5845.13|7
1730105340000|2024-10-28 08:49:00|||||||||2
1730105350000|2024-10-28 08:49:10|5845.7|5845|5845.58|5844.88|5845.83|5845.13|5845.58|5844.88|21
1730105360000|2024-10-28 08:49:20|5845.7|5845|5846.08|5845.38|5846.08|5845.38|5845.7|5845|18
1730105370000|2024-10-28 08:49:30|||||||||5
1730105380000|2024-10-28 08:49:40|||||||||5
1730105390000|2024-10-28 08:49:50|5846.2|5845.5|5846.08|5845.38|5846.33|5845.63|5846.08|5845.38|39
1730105400000|2024-10-28 08:50:00|5845.83|5845.13|5845.58|5844.88|5846.08|5845.38|5845.58|5844.88|39
1730105420000|2024-10-28 08:50:20|5845.83|5845.13|5845.83|5845.13|5846.08|5845.38|5845.83|5845.13|38
1730105430000|2024-10-28 08:50:30|5845.7|5845|5845.83|5845.13|5845.83|5845.13|5845.7|5845|16
1730105440000|2024-10-28 08:50:40|||||||||1
1730105450000|2024-10-28 08:50:50|5845.7|5845|5845.83|5845.13|5845.83|5845.13|5845.58|5844.88|4
1730105460000|2024-10-28 08:51:00|5845.7|5845|5845.58|5844.88|5845.7|5845|5845.58|5844.88|8
1730105470000|2024-10-28 08:51:10|5845.7|5845|5846.08|5845.38|5846.08|5845.38|5845.7|5845|45
1730105480000|2024-10-28 08:51:20|5846.2|5845.5|5846.58|5845.88|5846.58|5845.88|5846.08|5845.38|39
1730105490000|2024-10-28 08:51:30|5846.7|5846|5846.58|5845.88|5846.7|5846|5846.58|5845.88|19
1730105500000|2024-10-28 08:51:40|5846.45|5845.75|5846.08|5845.38|5846.45|5845.75|5846.08|5845.38|20
1730105510000|2024-10-28 08:51:50|5845.95|5845.25|5846.08|5845.38|5846.08|5845.38|5845.95|5845.25|13
1730105520000|2024-10-28 08:52:00|||||||||20
1730105530000|2024-10-28 08:52:10|||||||||19
1730105540000|2024-10-28 08:52:20|||||||||3
1730105550000|2024-10-28 08:52:30|5846.2|5845.5|5846.08|5845.38|5846.58|5845.88|5846.08|5845.38|33
1730105560000|2024-10-28 08:52:40|5845.95|5845.25|5845.83|5845.13|5846.08|5845.38|5845.58|5844.88|28
1730105570000|2024-10-28 08:52:50|5845.7|5845|5845.08|5844.38|5845.83|5845.13|5845.08|5844.38|32
1730105580000|2024-10-28 08:53:00|||||||||2
1730105590000|2024-10-28 08:53:10|5844.95|5844.25|5844.83|5844.13|5845.08|5844.38|5844.83|5844.13|44
1730105600000|2024-10-28 08:53:20|5844.7|5844|5844.33|5843.63|5844.7|5844|5844.33|5843.63|68
1730105610000|2024-10-28 08:53:30|5844.45|5843.75|5844.33|5843.63|5844.58|5843.88|5844.33|5843.63|33
1730105620000|2024-10-28 08:53:40|5844.45|5843.75|5844.45|5843.75|5844.45|5843.75|5844.33|5843.63|25
1730105630000|2024-10-28 08:53:50|5844.58|5843.88|5844.08|5843.38|5844.58|5843.88|5844.08|5843.38|42
1730105640000|2024-10-28 08:54:00|5844.33|5843.63|5844.33|5843.63|5844.33|5843.63|5844.2|5843.5|29
1730105650000|2024-10-28 08:54:10|5844.2|5843.5|5844.33|5843.63|5844.33|5843.63|5844.08|5843.38|25
1730105660000|2024-10-28 08:54:20|||||||||7
1730105670000|2024-10-28 08:54:30|5844.2|5843.5|5844.33|5843.63|5844.33|5843.63|5844.2|5843.5|12
1730105680000|2024-10-28 08:54:40|5844.58|5843.88|5844.58|5843.88|5844.83|5844.13|5844.58|5843.88|31
1730105690000|2024-10-28 08:54:50|5844.7|5844|5845.33|5844.63|5845.58|5844.88|5844.7|5844|95
1730105700000|2024-10-28 08:55:00|5845.45|5844.75|5845.33|5844.63|5845.58|5844.88|5845.33|5844.63|62
1730105710000|2024-10-28 08:55:10|5845.58|5844.88|5845.2|5844.5|5845.58|5844.88|5845.08|5844.38|50
1730105720000|2024-10-28 08:55:20|5845.08|5844.38|5845.33|5844.63|5845.58|5844.88|5845.08|5844.38|39
1730105730000|2024-10-28 08:55:30|5845.58|5844.88|5845.33|5844.63|5845.58|5844.88|5845.33|5844.63|25
1730105740000|2024-10-28 08:55:40|5844.83|5844.13|5844.83|5844.13|5845.08|5844.38|5844.83|5844.13|45
1730105750000|2024-10-28 08:55:50|5844.95|5844.25|5845.08|5844.38|5845.08|5844.38|5844.83|5844.13|47
1730105760000|2024-10-28 08:56:00|5845.2|5844.5|5844.83|5844.13|5845.2|5844.5|5844.83|5844.13|34
1730105770000|2024-10-28 08:56:10|5844.58|5843.88|5845.08|5844.38|5845.08|5844.38|5844.58|5843.88|45
1730105780000|2024-10-28 08:56:20|5845.58|5844.88|5845.83|5845.13|5845.83|5845.13|5845.58|5844.88|41
1730105790000|2024-10-28 08:56:30|5845.7|5845|5845.2|5844.5|5845.7|5845|5845.2|5844.5|36
1730105800000|2024-10-28 08:56:40|5845.08|5844.38|5844.83|5844.13|5845.08|5844.38|5844.83|5844.13|26
1730105810000|2024-10-28 08:56:50|5844.95|5844.25|5845.08|5844.38|5845.08|5844.38|5844.95|5844.25|34
1730105820000|2024-10-28 08:57:00|5844.83|5844.13|5844.83|5844.13|5844.83|5844.13|5844.83|5844.13|14
1730105830000|2024-10-28 08:57:10|5844.95|5844.25|5845.08|5844.38|5845.08|5844.38|5844.95|5844.25|18
1730105840000|2024-10-28 08:57:20|5844.95|5844.25|5845.08|5844.38|5845.08|5844.38|5844.83|5844.13|20
1730105850000|2024-10-28 08:57:30|5845.2|5844.5|5845.08|5844.38|5845.33|5844.63|5845.08|5844.38|29
1730105860000|2024-10-28 08:57:40|5845.33|5844.63|5845.33|5844.63|5845.33|5844.63|5845.33|5844.63|6
1730105880000|2024-10-28 08:58:00|5845.45|5844.75|5845.58|5844.88|5845.58|5844.88|5845.45|5844.75|26
1730105890000|2024-10-28 08:58:10|5845.45|5844.75|5845.33|5844.63|5845.45|5844.75|5845.08|5844.38|23
1730105900000|2024-10-28 08:58:20|5845.2|5844.5|5845.33|5844.63|5845.33|5844.63|5845.2|5844.5|17
1730105910000|2024-10-28 08:58:30|5845.2|5844.5|5845.08|5844.38|5845.2|5844.5|5845.08|5844.38|7
1730105920000|2024-10-28 08:58:40|5845.33|5844.63|5845.58|5844.88|5845.58|5844.88|5845.2|5844.5|30
1730105930000|2024-10-28 08:58:50|||||||||8
1730105940000|2024-10-28 08:59:00|5845.83|5845.13|5845.58|5844.88|5845.83|5845.13|5845.58|5844.88|35
1730105950000|2024-10-28 08:59:10|||||||||5
1730105960000|2024-10-28 08:59:20|5845.45|5844.75|5845.58|5844.88|5845.58|5844.88|5845.45|5844.75|31
1730105970000|2024-10-28 08:59:30|5846.08|5845.38|5845.58|5844.88|5846.08|5845.38|5845.33|5844.63|139
1730105980000|2024-10-28 08:59:40|5845.83|5845.13|5845.83|5845.13|5845.83|5845.13|5845.83|5845.13|19
1730105990000|2024-10-28 08:59:50|5845.7|5845|5845.83|5845.13|5845.83|5845.13|5845.7|5845|76
1730106000000|2024-10-28 09:00:00|5845.95|5845.25|5845.08|5844.38|5845.95|5845.25|5844.83|5844.13|113
1730106010000|2024-10-28 09:00:10|5845.2|5844.5|5845.45|5844.75|5845.58|5844.88|5845.2|5844.5|33
1730106020000|2024-10-28 09:00:20|5845.33|5844.63|5845.83|5845.13|5845.83|5845.13|5845.33|5844.63|11
1730106030000|2024-10-28 09:00:30|5845.58|5844.88|5845.58|5844.88|5845.58|5844.88|5845.58|5844.88|15
1730106040000|2024-10-28 09:00:40|||||||||2
1730106050000|2024-10-28 09:00:50|5845.33|5844.63|5845.33|5844.63|5845.33|5844.63|5845.33|5844.63|19
1730106060000|2024-10-28 09:01:00|5845.45|5844.75|5846.08|5845.38|5846.08|5845.38|5845.45|5844.75|42
1730106070000|2024-10-28 09:01:10|5846.33|5845.63|5845.83|5845.13|5846.33|5845.63|5845.83|5845.13|31
1730106080000|2024-10-28 09:01:20|5845.58|5844.88|5845.83|5845.13|5845.83|5845.13|5845.58|5844.88|17
1730106090000|2024-10-28 09:01:30|5845.7|5845|5845.83|5845.13|5845.83|5845.13|5845.58|5844.88|9
1730106100000|2024-10-28 09:01:40|||||||||2
1730106110000|2024-10-28 09:01:50|5845.95|5845.25|5846.08|5845.38|5846.08|5845.38|5845.95|5845.25|30
1730106120000|2024-10-28 09:02:00|5846.2|5845.5|5845.83|5845.13|5846.33|5845.63|5845.83|5845.13|62
1730106130000|2024-10-28 09:02:10|||||||||6
1730106140000|2024-10-28 09:02:20|5845.58|5844.88|5845.33|5844.63|5845.58|5844.88|5845.33|5844.63|15
1730106150000|2024-10-28 09:02:30|5845.45|5844.75|5845.33|5844.63|5845.58|5844.88|5845.33|5844.63|25
1730106160000|2024-10-28 09:02:40|5845.45|5844.75|5845.83|5845.13|5845.83|5845.13|5845.45|5844.75|19
1730106170000|2024-10-28 09:02:50|5846.33|5845.63|5846.08|5845.38|5846.33|5845.63|5846.08|5845.38|94
1730106180000|2024-10-28 09:03:00|5846.2|5845.5|5846.33|5845.63|5846.33|5845.63|5846.2|5845.5|75
1730106190000|2024-10-28 09:03:10|5846.83|5846.13|5846.58|5845.88|5846.83|5846.13|5846.33|5845.63|93
1730106200000|2024-10-28 09:03:20|5846.33|5845.63|5846.33|5845.63|5846.33|5845.63|5846.33|5845.63|9
1730106210000|2024-10-28 09:03:30|5846.45|5845.75|5846.33|5845.63|5846.58|5845.88|5846.33|5845.63|24
1730106220000|2024-10-28 09:03:40|5846.58|5845.88|5846.58|5845.88|5846.58|5845.88|5846.58|5845.88|11
1730106230000|2024-10-28 09:03:50|5846.45|5845.75|5846.08|5845.38|5846.58|5845.88|5846.08|5845.38|26
1730106240000|2024-10-28 09:04:00|5846.2|5845.5|5846.08|5845.38|5846.33|5845.63|5846.08|5845.38|28
1730106250000|2024-10-28 09:04:10|5846.33|5845.63|5846.08|5845.38|5846.33|5845.63|5846.08|5845.38|11
1730106260000|2024-10-28 09:04:20|5845.95|5845.25|5845.83|5845.13|5845.95|5845.25|5845.83|5845.13|8
1730106270000|2024-10-28 09:04:30|5846.08|5845.38|5846.08|5845.38|5846.08|5845.38|5845.95|5845.25|31
1730106290000|2024-10-28 09:04:50|5845.95|5845.25|5846.33|5845.63|5846.33|5845.63|5845.95|5845.25|40
1730106300000|2024-10-28 09:05:00|5846.58|5845.88|5845.83|5845.13|5846.58|5845.88|5845.83|5845.13|55
1730106310000|2024-10-28 09:05:10|5845.7|5845|5845.58|5844.88|5845.7|5845|5845.58|5844.88|16
1730106320000|2024-10-28 09:05:20|5845.33|5844.63|5844.83|5844.13|5845.33|5844.63|5844.08|5843.38|173
1730106330000|2024-10-28 09:05:30|5845.08|5844.38|5844.83|5844.13|5845.08|5844.38|5844.83|5844.13|69
1730106340000|2024-10-28 09:05:40|5844.7|5844|5844.58|5843.88|5844.83|5844.13|5844.58|5843.88|32
1730106350000|2024-10-28 09:05:50|5844.33|5843.63|5844.08|5843.38|5844.33|5843.63|5844.08|5843.38|65
1730106360000|2024-10-28 09:06:00|5844.2|5843.5|5844.33|5843.63|5844.33|5843.63|5844.08|5843.38|54
1730106370000|2024-10-28 09:06:10|5844.58|5843.88|5844.58|5843.88|5844.58|5843.88|5844.33|5843.63|25
1730106380000|2024-10-28 09:06:20|5844.45|5843.75|5844.33|5843.63|5844.45|5843.75|5844.33|5843.63|16
1730106390000|2024-10-28 09:06:30|5844.58|5843.88|5844.08|5843.38|5844.58|5843.88|5844.08|5843.38|38
1730106400000|2024-10-28 09:06:40|5843.95|5843.25|5843.83|5843.13|5844.08|5843.38|5843.83|5843.13|39
1730106410000|2024-10-28 09:06:50|5843.7|5843|5843.45|5842.75|5843.7|5843|5843.33|5842.63|113
1730106420000|2024-10-28 09:07:00|5843.58|5842.88|5843.83|5843.13|5844.08|5843.38|5843.58|5842.88|58
1730106430000|2024-10-28 09:07:10|5843.95|5843.25|5844.08|5843.38|5844.2|5843.5|5843.95|5843.25|31
1730106440000|2024-10-28 09:07:20|5844.33|5843.63|5844.33|5843.63|5844.7|5844|5844.33|5843.63|59
1730106450000|2024-10-28 09:07:30|5844.45|5843.75|5844.33|5843.63|5844.58|5843.88|5844.33|5843.63|48
1730106460000|2024-10-28 09:07:40|||||||||10
1730106470000|2024-10-28 09:07:50|5844.2|5843.5|5844.08|5843.38|5844.2|5843.5|5844.08|5843.38|26
1730106480000|2024-10-28 09:08:00|5843.95|5843.25|5843.83|5843.13|5844.08|5843.38|5843.83|5843.13|20
1730106490000|2024-10-28 09:08:10|5843.95|5843.25|5843.83|5843.13|5844.08|5843.38|5843.83|5843.13|45
1730106500000|2024-10-28 09:08:20|5843.7|5843|5843.83|5843.13|5844.08|5843.38|5843.58|5842.88|44
1730106510000|2024-10-28 09:08:30|||||||||11
1730106520000|2024-10-28 09:08:40|5843.58|5842.88|5844.08|5843.38|5844.08|5843.38|5843.58|5842.88|44
1730106530000|2024-10-28 09:08:50|5843.95|5843.25|5844.08|5843.38|5844.08|5843.38|5843.83|5843.13|27
1730106540000|2024-10-28 09:09:00|5844.33|5843.63|5844.08|5843.38|5844.33|5843.63|5844.08|5843.38|29
1730106550000|2024-10-28 09:09:10|5844.2|5843.5|5844.08|5843.38|5844.33|5843.63|5844.08|5843.38|22
1730106560000|2024-10-28 09:09:20|5844.33|5843.63|5844.58|5843.88|5844.58|5843.88|5844.2|5843.5|27
1730106570000|2024-10-28 09:09:30|5844.33|5843.63|5844.58|5843.88|5844.83|5844.13|5844.33|5843.63|28
1730106580000|2024-10-28 09:09:40|||||||||1
1730106590000|2024-10-28 09:09:50|5844.7|5844|5845.33|5844.63|5845.33|5844.63|5844.7|5844|31
1730106600000|2024-10-28 09:10:00|5845.58|5844.88|5846.08|5845.38|5846.08|5845.38|5845.58|5844.88|38
1730106610000|2024-10-28 09:10:10|5846.2|5845.5|5846.33|5845.63|5846.33|5845.63|5846.08|5845.38|108
1730106620000|2024-10-28 09:10:20|5846.08|5845.38|5846.08|5845.38|5846.08|5845.38|5846.08|5845.38|40
1730106630000|2024-10-28 09:10:30|5846.33|5845.63|5846.33|5845.63|5846.33|5845.63|5846.33|5845.63|12
1730106640000|2024-10-28 09:10:40|||||||||1
1730106650000|2024-10-28 09:10:50|5846.2|5845.5|5846.08|5845.38|5846.33|5845.63|5846.08|5845.38|27
1730106660000|2024-10-28 09:11:00|5845.83|5845.13|5845.83|5845.13|5845.83|5845.13|5845.83|5845.13|14
1730106670000|2024-10-28 09:11:10|5846.08|5845.38|5845.83|5845.13|5846.2|5845.5|5845.83|5845.13|40
1730106680000|2024-10-28 09:11:20|5845.58|5844.88|5845.83|5845.13|5845.83|5845.13|5845.58|5844.88|53
1730106690000|2024-10-28 09:11:30|5845.58|5844.88|5845.58|5844.88|5845.7|5845|5845.58|5844.88|28
1730106700000|2024-10-28 09:11:40|||||||||2
1730106710000|2024-10-28 09:11:50|5845.7|5845|5845.58|5844.88|5845.83|5845.13|5845.58|5844.88|24
1730106720000|2024-10-28 09:12:00|5845.7|5845|5845.33|5844.63|5845.7|5845|5845.33|5844.63|31
1730106730000|2024-10-28 09:12:10|5845.45|5844.75|5845.08|5844.38|5845.45|5844.75|5845.08|5844.38|20
1730106740000|2024-10-28 09:12:20|5844.95|5844.25|5844.83|5844.13|5844.95|5844.25|5844.83|5844.13|25
1730106750000|2024-10-28 09:12:30|5845.08|5844.38|5845.08|5844.38|5845.08|5844.38|5845.08|5844.38|30
1730106760000|2024-10-28 09:12:40|5844.95|5844.25|5845.08|5844.38|5845.08|5844.38|5844.95|5844.25|10
1730106770000|2024-10-28 09:12:50|5844.95|5844.25|5844.83|5844.13|5844.95|5844.25|5844.83|5844.13|2
1730106780000|2024-10-28 09:13:00|5844.58|5843.88|5844.33|5843.63|5844.58|5843.88|5844.2|5843.5|54
1730106790000|2024-10-28 09:13:10|5844.58|5843.88|5844.33|5843.63|5844.58|5843.88|5844.33|5843.63|34
1730106800000|2024-10-28 09:13:20|5844.45|5843.75|5844.58|5843.88|5844.58|5843.88|5844.45|5843.75|19
1730106810000|2024-10-28 09:13:30|5844.83|5844.13|5844.58|5843.88|5844.83|5844.13|5844.33|5843.63|20
1730106820000|2024-10-28 09:13:40|5844.7|5844|5844.83|5844.13|5844.83|5844.13|5844.7|5844|3
1730106830000|2024-10-28 09:13:50|5844.7|5844|5844.58|5843.88|5844.7|5844|5844.58|5843.88|0
1730106840000|2024-10-28 09:14:00|5844.7|5844|5844.83|5844.13|5844.83|5844.13|5844.58|5843.88|9
1730106850000|2024-10-28 09:14:10|5844.7|5844|5844.83|5844.13|5844.83|5844.13|5844.58|5843.88|25
1730106860000|2024-10-28 09:14:20|5844.7|5844|5844.33|5843.63|5844.7|5844|5844.33|5843.63|23
1730106870000|2024-10-28 09:14:30|||||||||1
1730106880000|2024-10-28 09:14:40|5844.45|5843.75|5844.33|5843.63|5844.58|5843.88|5844.33|5843.63|43
1730106890000|2024-10-28 09:14:50|5844.45|5843.75|5844.58|5843.88|5844.58|5843.88|5844.45|5843.75|4
1730106900000|2024-10-28 09:15:00|5844.83|5844.13|5844.83|5844.13|5845.08|5844.38|5844.58|5843.88|57
1730106910000|2024-10-28 09:15:10|5845.08|5844.38|5844.83|5844.13|5845.08|5844.38|5844.7|5844|30
1730106920000|2024-10-28 09:15:20|5845.08|5844.38|5845.08|5844.38|5845.08|5844.38|5844.58|5843.88|45
1730106930000|2024-10-28 09:15:30|5844.95|5844.25|5844.83|5844.13|5845.08|5844.38|5844.83|5844.13|5
1730106950000|2024-10-28 09:15:50|5844.95|5844.25|5845.08|5844.38|5845.08|5844.38|5844.95|5844.25|25
1730106960000|2024-10-28 09:16:00|||||||||2
1730106970000|2024-10-28 09:16:10|5844.95|5844.25|5845.08|5844.38|5845.08|5844.38|5844.95|5844.25|14
1730106980000|2024-10-28 09:16:20|5844.95|5844.25|5844.83|5844.13|5844.95|5844.25|5844.83|5844.13|6
1730106990000|2024-10-28 09:16:30|5845.08|5844.38|5845.08|5844.38|5845.08|5844.38|5844.83|5844.13|20
1730107000000|2024-10-28 09:16:40|5845.33|5844.63|5845.2|5844.5|5845.33|5844.63|5845.2|5844.5|20
1730107010000|2024-10-28 09:16:50|5845.33|5844.63|5845.83|5845.13|5845.83|5845.13|5845.33|5844.63|14
1730107020000|2024-10-28 09:17:00|5846.08|5845.38|5845.83|5845.13|5846.08|5845.38|5845.83|5845.13|14
1730107030000|2024-10-28 09:17:10|5845.95|5845.25|5846.08|5845.38|5846.08|5845.38|5845.95|5845.25|10
1730107040000|2024-10-28 09:17:20|||||||||23
1730107050000|2024-10-28 09:17:30|5845.83|5845.13|5845.83|5845.13|5845.83|5845.13|5845.83|5845.13|4
1730107060000|2024-10-28 09:17:40|5845.58|5844.88|5845.58|5844.88|5845.58|5844.88|5845.33|5844.63|26
1730107070000|2024-10-28 09:17:50|5845.45|5844.75|5845.33|5844.63|5845.45|5844.75|5845.33|5844.63|1
1730107080000|2024-10-28 09:18:00|5845.08|5844.38|5845.08|5844.38|5845.08|5844.38|5845.08|5844.38|23
1730107090000|2024-10-28 09:18:10|5844.83|5844.13|5844.83|5844.13|5844.95|5844.25|5844.83|5844.13|52
1730107100000|2024-10-28 09:18:20|5844.58|5843.88|5844.58|5843.88|5844.83|5844.13|5844.58|5843.88|18
1730107110000|2024-10-28 09:18:30|5844.33|5843.63|5844.08|5843.38|5844.33|5843.63|5844.08|5843.38|55
1730107120000|2024-10-28 09:18:40|5844.2|5843.5|5843.83|5843.13|5844.2|5843.5|5843.83|5843.13|24
1730107130000|2024-10-28 09:18:50|5844.08|5843.38|5844.58|5843.88|5844.58|5843.88|5844.08|5843.38|22
1730107140000|2024-10-28 09:19:00|5844.83|5844.13|5845.08|5844.38|5845.08|5844.38|5844.83|5844.13|23
1730107150000|2024-10-28 09:19:10|5844.95|5844.25|5845.08|5844.38|5845.08|5844.38|5844.83|5844.13|18
1730107160000|2024-10-28 09:19:20|5844.95|5844.25|5845.08|5844.38|5845.08|5844.38|5844.95|5844.25|11
1730107170000|2024-10-28 09:19:30|5844.95|5844.25|5845.08|5844.38|5845.08|5844.38|5844.95|5844.25|24
1730107180000|2024-10-28 09:19:40|5845.2|5844.5|5845.33|5844.63|5845.33|5844.63|5845.08|5844.38|23
1730107190000|2024-10-28 09:19:50|5845.08|5844.38|5845.08|5844.38|5845.08|5844.38|5845.08|5844.38|13
1730107200000|2024-10-28 09:20:00|5844.83|5844.13|5844.83|5844.13|5845.08|5844.38|5844.58|5843.88|53
1730107210000|2024-10-28 09:20:10|5844.58|5843.88|5844.58|5843.88|5844.58|5843.88|5844.58|5843.88|10
1730107220000|2024-10-28 09:20:20|5844.45|5843.75|5844.33|5843.63|5844.58|5843.88|5844.33|5843.63|13
1730107230000|2024-10-28 09:20:30|5844.2|5843.5|5844.08|5843.38|5844.33|5843.63|5844.08|5843.38|15
1730107240000|2024-10-28 09:20:40|5844.2|5843.5|5844.58|5843.88|5844.58|5843.88|5844.08|5843.38|22
1730107250000|2024-10-28 09:20:50|5844.7|5844|5844.83|5844.13|5844.83|5844.13|5844.7|5844|5
1730107260000|2024-10-28 09:21:00|5844.7|5844|5844.33|5843.63|5844.7|5844|5844.33|5843.63|15
1730107280000|2024-10-28 09:21:20|||||||||3
1730107290000|2024-10-28 09:21:30|5844.45|5843.75|5844.33|5843.63|5844.58|5843.88|5844.33|5843.63|21
1730107300000|2024-10-28 09:21:40|||||||||6
1730107310000|2024-10-28 09:21:50|||||||||24
1730107320000|2024-10-28 09:22:00|5844.08|5843.38|5843.83|5843.13|5844.08|5843.38|5843.83|5843.13|24
1730107330000|2024-10-28 09:22:10|5843.95|5843.25|5844.08|5843.38|5844.08|5843.38|5843.83|5843.13|42
1730107340000|2024-10-28 09:22:20|5843.83|5843.13|5844.08|5843.38|5844.08|5843.38|5843.83|5843.13|16
1730107350000|2024-10-28 09:22:30|5843.95|5843.25|5843.83|5843.13|5844.08|5843.38|5843.83|5843.13|41
1730107360000|2024-10-28 09:22:40|5843.95|5843.25|5844.08|5843.38|5844.33|5843.63|5843.95|5843.25|20
1730107370000|2024-10-28 09:22:50|||||||||7
1730107380000|2024-10-28 09:23:00|5843.83|5843.13|5843.83|5843.13|5843.83|5843.13|5843.83|5843.13|18
1730107390000|2024-10-28 09:23:10|||||||||4
1730107400000|2024-10-28 09:23:20|5843.7|5843|5843.58|5842.88|5843.7|5843|5843.58|5842.88|19
1730107410000|2024-10-28 09:23:30|5843.45|5842.75|5843.58|5842.88|5843.58|5842.88|5843.45|5842.75|26
1730107420000|2024-10-28 09:23:40|5843.7|5843|5843.58|5842.88|5843.83|5843.13|5843.58|5842.88|37
1730107430000|2024-10-28 09:23:50|5843.45|5842.75|5843.08|5842.38|5843.45|5842.75|5843.08|5842.38|25
1730107440000|2024-10-28 09:24:00|5843.2|5842.5|5843.33|5842.63|5843.33|5842.63|5843.2|5842.5|16
1730107450000|2024-10-28 09:24:10|5843.2|5842.5|5843.08|5842.38|5843.2|5842.5|5843.08|5842.38|51
1730107460000|2024-10-28 09:24:20|5842.95|5842.25|5842.83|5842.13|5842.95|5842.25|5842.83|5842.13|15
1730107470000|2024-10-28 09:24:30|5842.58|5841.88|5842.58|5841.88|5842.58|5841.88|5842.58|5841.88|19
1730107480000|2024-10-28 09:24:40|5842.45|5841.75|5842.58|5841.88|5842.58|5841.88|5842.45|5841.75|37
1730107490000|2024-10-28 09:24:50|5842.7|5842|5842.58|5841.88|5842.83|5842.13|5842.58|5841.88|17
1730107500000|2024-10-28 09:25:00|5842.33|5841.63|5842.58|5841.88|5842.7|5842|5842.33|5841.63|72
1730107510000|2024-10-28 09:25:10|5842.7|5842|5843.08|5842.38|5843.08|5842.38|5842.58|5841.88|42
1730107520000|2024-10-28 09:25:20|5843.2|5842.5|5843.33|5842.63|5843.33|5842.63|5843.08|5842.38|31
1730107530000|2024-10-28 09:25:30|5843.08|5842.38|5843.33|5842.63|5843.33|5842.63|5843.08|5842.38|35
1730107540000|2024-10-28 09:25:40|5843.58|5842.88|5843.58|5842.88|5843.58|5842.88|5843.58|5842.88|31
1730107550000|2024-10-28 09:25:50|5843.33|5842.63|5843.83|5843.13|5843.83|5843.13|5843.33|5842.63|23
1730107560000|2024-10-28 09:26:00|5843.58|5842.88|5843.83|5843.13|5843.83|5843.13|5843.58|5842.88|60
1730107570000|2024-10-28 09:26:10|5844.08|5843.38|5844.08|5843.38|5844.08|5843.38|5843.95|5843.25|20
1730107580000|2024-10-28 09:26:20|5843.95|5843.25|5844.45|5843.75|5844.58|5843.88|5843.95|5843.25|46
1730107590000|2024-10-28 09:26:30|5844.58|5843.88|5844.08|5843.38|5844.58|5843.88|5844.08|5843.38|5
1730107600000|2024-10-28 09:26:40|5844.2|5843.5|5844.08|5843.38|5844.2|5843.5|5844.08|5843.38|19
1730107610000|2024-10-28 09:26:50|5843.95|5843.25|5844.08|5843.38|5844.08|5843.38|5843.83|5843.13|14
1730107620000|2024-10-28 09:27:00|5844.33|5843.63|5844.58|5843.88|5844.58|5843.88|5844.33|5843.63|16
1730107630000|2024-10-28 09:27:10|5844.45|5843.75|5844.33|5843.63|5844.45|5843.75|5844.2|5843.5|16
1730107640000|2024-10-28 09:27:20|5844.2|5843.5|5844.08|5843.38|5844.2|5843.5|5843.83|5843.13|24
1730107650000|2024-10-28 09:27:30|5844.33|5843.63|5844.33|5843.63|5844.45|5843.75|5844.33|5843.63|19
1730107660000|2024-10-28 09:27:40|5844.2|5843.5|5844.33|5843.63|5844.33|5843.63|5844.2|5843.5|9
1730107670000|2024-10-28 09:27:50|5844.08|5843.38|5844.08|5843.38|5844.33|5843.63|5844.08|5843.38|20
1730107680000|2024-10-28 09:28:00|5844.2|5843.5|5844.58|5843.88|5844.58|5843.88|5844.2|5843.5|31
1730107690000|2024-10-28 09:28:10|5844.83|5844.13|5844.83|5844.13|5844.95|5844.25|5844.83|5844.13|25
1730107700000|2024-10-28 09:28:20|5844.95|5844.25|5844.58|5843.88|5844.95|5844.25|5844.45|5843.75|24
1730107710000|2024-10-28 09:28:30|5844.45|5843.75|5844.33|5843.63|5844.58|5843.88|5844.33|5843.63|16
1730107720000|2024-10-28 09:28:40|5844.58|5843.88|5844.58|5843.88|5844.58|5843.88|5844.45|5843.75|18
1730107730000|2024-10-28 09:28:50|5844.83|5844.13|5844.83|5844.13|5844.83|5844.13|5844.7|5844|13
1730107740000|2024-10-28 09:29:00|5844.7|5844|5844.83|5844.13|5844.83|5844.13|5844.7|5844|11
1730107750000|2024-10-28 09:29:10|5845.08|5844.38|5844.83|5844.13|5845.08|5844.38|5844.83|5844.13|27
1730107760000|2024-10-28 09:29:20|5844.7|5844|5844.33|5843.63|5844.7|5844|5844.08|5843.38|40
1730107770000|2024-10-28 09:29:30|5844.45|5843.75|5844.2|5843.5|5844.45|5843.75|5844.08|5843.38|38
1730107780000|2024-10-28 09:29:40|5844.08|5843.38|5844.2|5843.5|5844.33|5843.63|5844.08|5843.38|14
1730107790000|2024-10-28 09:29:50|5844.33|5843.63|5844.33|5843.63|5844.33|5843.63|5844.33|5843.63|7
1730107800000|2024-10-28 09:30:00|5844.08|5843.38|5844.08|5843.38|5844.33|5843.63|5843.83|5843.13|73
1730107810000|2024-10-28 09:30:10|5843.95|5843.25|5844.08|5843.38|5844.08|5843.38|5843.83|5843.13|35
1730107820000|2024-10-28 09:30:20|5844.2|5843.5|5843.83|5843.13|5844.33|5843.63|5843.83|5843.13|19
1730107830000|2024-10-28 09:30:30|5843.95|5843.25|5844.08|5843.38|5844.08|5843.38|5843.95|5843.25|5
1730107840000|2024-10-28 09:30:40|5843.95|5843.25|5844.08|5843.38|5844.08|5843.38|5843.95|5843.25|25
1730107850000|2024-10-28 09:30:50|5843.95|5843.25|5843.58|5842.88|5844.08|5843.38|5843.58|5842.88|18
1730107860000|2024-10-28 09:31:00|5843.33|5842.63|5842.58|5841.88|5843.33|5842.63|5842.58|5841.88|45
1730107870000|2024-10-28 09:31:10|5842.33|5841.63|5842.33|5841.63|5842.33|5841.63|5842.2|5841.5|52
1730107880000|2024-10-28 09:31:20|5842.08|5841.38|5842.08|5841.38|5842.2|5841.5|5842.08|5841.38|34
1730107890000|2024-10-28 09:31:30|5842.2|5841.5|5842.2|5841.5|5842.33|5841.63|5842.08|5841.38|79
1730107900000|2024-10-28 09:31:40|5842.08|5841.38|5842.08|5841.38|5842.33|5841.63|5842.08|5841.38|32
1730107920000|2024-10-28 09:32:00|5841.83|5841.13|5841.58|5840.88|5842.08|5841.38|5841.58|5840.88|116
1730107930000|2024-10-28 09:32:10|5841.45|5840.75|5841.58|5840.88|5841.58|5840.88|5841.33|5840.63|37
1730107940000|2024-10-28 09:32:20|5841.45|5840.75|5841.58|5840.88|5841.58|5840.88|5841.33|5840.63|53
1730107950000|2024-10-28 09:32:30|5841.83|5841.13|5842.08|5841.38|5842.33|5841.63|5841.83|5841.13|100
1730107970000|2024-10-28 09:32:50|5842.2|5841.5|5842.08|5841.38|5842.2|5841.5|5841.83|5841.13|68
1730107980000|2024-10-28 09:33:00|5842.2|5841.5|5842.33|5841.63|5842.33|5841.63|5842.2|5841.5|33
1730107990000|2024-10-28 09:33:10|5842.2|5841.5|5842.58|5841.88|5842.83|5842.13|5842.2|5841.5|80
1730108000000|2024-10-28 09:33:20|5842.45|5841.75|5843.08|5842.38|5843.08|5842.38|5842.45|5841.75|31
1730108010000|2024-10-28 09:33:30|5842.83|5842.13|5843.33|5842.63|5843.33|5842.63|5842.83|5842.13|26
1730108020000|2024-10-28 09:33:40|5843.58|5842.88|5843.83|5843.13|5843.83|5843.13|5843.33|5842.63|28
1730108030000|2024-10-28 09:33:50|5843.7|5843|5843.58|5842.88|5843.7|5843|5843.58|5842.88|9
1730108040000|2024-10-28 09:34:00|5843.7|5843|5843.83|5843.13|5843.83|5843.13|5843.58|5842.88|23
1730108050000|2024-10-28 09:34:10|5844.08|5843.38|5844.08|5843.38|5844.08|5843.38|5843.95|5843.25|24
1730108060000|2024-10-28 09:34:20|||||||||1
1730108070000|2024-10-28 09:34:30|5844.33|5843.63|5844.33|5843.63|5844.58|5843.88|5844.33|5843.63|41
1730108080000|2024-10-28 09:34:40|5844.58|5843.88|5844.08|5843.38|5844.58|5843.88|5844.08|5843.38|36
1730108090000|2024-10-28 09:34:50|5844.2|5843.5|5844.33|5843.63|5844.33|5843.63|5844.2|5843.5|11
1730108100000|2024-10-28 09:35:00|5844.45|5843.75|5844.58|5843.88|5844.58|5843.88|5844.33|5843.63|63
1730108110000|2024-10-28 09:35:10|5844.7|5844|5844.83|5844.13|5844.83|5844.13|5844.7|5844|14
1730108120000|2024-10-28 09:35:20|5844.95|5844.25|5844.58|5843.88|5845.08|5844.38|5844.58|5843.88|21
1730108130000|2024-10-28 09:35:30|5844.7|5844|5844.58|5843.88|5844.83|5844.13|5844.58|5843.88|18
1730108140000|2024-10-28 09:35:40|5844.45|5843.75|5844.58|5843.88|5844.58|5843.88|5844.33|5843.63|31
1730108150000|2024-10-28 09:35:50|5844.45|5843.75|5844.83|5844.13|5845.08|5844.38|5844.33|5843.63|24
1730108160000|2024-10-28 09:36:00|5844.95|5844.25|5844.83|5844.13|5845.08|5844.38|5844.83|5844.13|10
1730108170000|2024-10-28 09:36:10|5844.95|5844.25|5845.08|5844.38|5845.33|5844.63|5844.95|5844.25|33
1730108180000|2024-10-28 09:36:20|5845.2|5844.5|5845.08|5844.38|5845.2|5844.5|5845.08|5844.38|9
1730108190000|2024-10-28 09:36:30|5845.2|5844.5|5845.33|5844.63|5845.33|5844.63|5845.08|5844.38|38
1730108200000|2024-10-28 09:36:40|5845.2|5844.5|5845.33|5844.63|5845.33|5844.63|5845.08|5844.38|36
1730108210000|2024-10-28 09:36:50|5845.58|5844.88|5845.33|5844.63|5845.58|5844.88|5845.2|5844.5|39
1730108220000|2024-10-28 09:37:00|5845.2|5844.5|5845.33|5844.63|5845.33|5844.63|5845.08|5844.38|23
1730108230000|2024-10-28 09:37:10|5845.2|5844.5|5844.83|5844.13|5845.2|5844.5|5844.58|5843.88|53
1730108240000|2024-10-28 09:37:20|5844.7|5844|5844.83|5844.13|5844.83|5844.13|5844.58|5843.88|19
1730108250000|2024-10-28 09:37:30|5844.95|5844.25|5844.83|5844.13|5845.08|5844.38|5844.83|5844.13|14
1730108260000|2024-10-28 09:37:40|5845.08|5844.38|5844.83|5844.13|5845.08|5844.38|5844.83|5844.13|11
1730108270000|2024-10-28 09:37:50|5844.95|5844.25|5845.08|5844.38|5845.08|5844.38|5844.83|5844.13|12
1730108280000|2024-10-28 09:38:00|5844.95|5844.25|5845.33|5844.63|5845.33|5844.63|5844.95|5844.25|28
1730108290000|2024-10-28 09:38:10|5845.2|5844.5|5845.58|5844.88|5845.58|5844.88|5845.2|5844.5|21
1730108300000|2024-10-28 09:38:20|5845.83|5845.13|5845.83|5845.13|5845.83|5845.13|5845.83|5845.13|28
1730108310000|2024-10-28 09:38:30|5845.7|5845|5845.83|5845.13|5845.83|5845.13|5845.7|5845|12
1730108320000|2024-10-28 09:38:40|5845.7|5845|5845.33|5844.63|5845.7|5845|5845.33|5844.63|27
1730108330000|2024-10-28 09:38:50|5845.45|5844.75|5845.33|5844.63|5845.45|5844.75|5845.33|5844.63|11
1730108340000|2024-10-28 09:39:00|5845.08|5844.38|5845.08|5844.38|5845.2|5844.5|5845.08|5844.38|32
1730108350000|2024-10-28 09:39:10|5844.95|5844.25|5845.08|5844.38|5845.08|5844.38|5844.95|5844.25|37
1730108360000|2024-10-28 09:39:20|||||||||4
1730108370000|2024-10-28 09:39:30|5845.2|5844.5|5844.45|5843.75|5845.2|5844.5|5844.45|5843.75|53
1730108380000|2024-10-28 09:39:40|5844.33|5843.63|5844.58|5843.88|5844.58|5843.88|5844.33|5843.63|86
1730108390000|2024-10-28 09:39:50|5844.83|5844.13|5844.83|5844.13|5844.95|5844.25|5844.7|5844|34
1730108400000|2024-10-28 09:40:00|5844.58|5843.88|5845.08|5844.38|5845.08|5844.38|5844.58|5843.88|40
1730108410000|2024-10-28 09:40:10|5845.33|5844.63|5845.33|5844.63|5845.33|5844.63|5845.08|5844.38|15
1730108420000|2024-10-28 09:40:20|5845.2|5844.5|5845.08|5844.38|5845.33|5844.63|5845.08|5844.38|40
1730108430000|2024-10-28 09:40:30|5845.2|5844.5|5845.08|5844.38|5845.33|5844.63|5845.08|5844.38|36
1730108440000|2024-10-28 09:40:40|5845.2|5844.5|5845.33|5844.63|5845.33|5844.63|5845.08|5844.38|13
1730108450000|2024-10-28 09:40:50|5845.2|5844.5|5845.08|5844.38|5845.33|5844.63|5845.08|5844.38|17
1730108460000|2024-10-28 09:41:00|5845.2|5844.5|5845.08|5844.38|5845.33|5844.63|5844.83|5844.13|30
1730108470000|2024-10-28 09:41:10|5845.2|5844.5|5845.33|5844.63|5845.33|5844.63|5845.08|5844.38|14
1730108480000|2024-10-28 09:41:20|5845.45|5844.75|5845.33|5844.63|5845.45|5844.75|5845.33|5844.63|14
1730108490000|2024-10-28 09:41:30|5845.2|5844.5|5845.08|5844.38|5845.33|5844.63|5845.08|5844.38|13
1730108510000|2024-10-28 09:41:50|||||||||9
1730108520000|2024-10-28 09:42:00|5845.33|5844.63|5845.33|5844.63|5845.33|5844.63|5845.2|5844.5|15
1730108530000|2024-10-28 09:42:10|5845.2|5844.5|5845.33|5844.63|5845.33|5844.63|5845.08|5844.38|22
1730108540000|2024-10-28 09:42:20|5845.2|5844.5|5845.33|5844.63|5845.33|5844.63|5845.08|5844.38|15
1730108550000|2024-10-28 09:42:30|5845.2|5844.5|5844.83|5844.13|5845.2|5844.5|5844.83|5844.13|21
1730108560000|2024-10-28 09:42:40|5844.58|5843.88|5844.33|5843.63|5844.58|5843.88|5844.33|5843.63|53
1730108580000|2024-10-28 09:43:00|5844.45|5843.75|5844.58|5843.88|5844.58|5843.88|5844.45|5843.75|56
1730108590000|2024-10-28 09:43:10|5844.7|5844|5844.83|5844.13|5844.83|5844.13|5844.7|5844|19
1730108600000|2024-10-28 09:43:20|5844.7|5844|5844.58|5843.88|5844.7|5844|5844.58|5843.88|3
1730108610000|2024-10-28 09:43:30|5844.7|5844|5844.58|5843.88|5844.83|5844.13|5844.58|5843.88|14
1730108620000|2024-10-28 09:43:40|5844.83|5844.13|5844.58|5843.88|5844.83|5844.13|5844.58|5843.88|23
1730108630000|2024-10-28 09:43:50|5844.7|5844|5844.83|5844.13|5844.83|5844.13|5844.7|5844|1
1730108640000|2024-10-28 09:44:00|5845.08|5844.38|5845.08|5844.38|5845.08|5844.38|5844.83|5844.13|16
1730108650000|2024-10-28 09:44:10|5844.95|5844.25|5845.08|5844.38|5845.08|5844.38|5844.83|5844.13|4
1730108660000|2024-10-28 09:44:20|5844.95|5844.25|5844.83|5844.13|5845.08|5844.38|5844.83|5844.13|7
1730108670000|2024-10-28 09:44:30|5844.58|5843.88|5844.83|5844.13|5844.83|5844.13|5844.58|5843.88|16
1730108680000|2024-10-28 09:44:40|5844.7|5844|5844.58|5843.88|5844.83|5844.13|5844.58|5843.88|13
1730108690000|2024-10-28 09:44:50|5844.7|5844|5845.08|5844.38|5845.08|5844.38|5844.58|5843.88|12
1730108700000|2024-10-28 09:45:00|5845.2|5844.5|5845.33|5844.63|5845.33|5844.63|5845.2|5844.5|27
1730108710000|2024-10-28 09:45:10|5845.58|5844.88|5845.83|5845.13|5845.83|5845.13|5845.58|5844.88|36
1730108720000|2024-10-28 09:45:20|5845.7|5845|5845.33|5844.63|5845.7|5845|5845.33|5844.63|33
1730108730000|2024-10-28 09:45:30|5845.08|5844.38|5845.08|5844.38|5845.08|5844.38|5845.08|5844.38|4
1730108740000|2024-10-28 09:45:40|5844.95|5844.25|5844.83|5844.13|5844.95|5844.25|5844.83|5844.13|7
1730108750000|2024-10-28 09:45:50|5845.08|5844.38|5844.83|5844.13|5845.08|5844.38|5844.83|5844.13|30
1730108760000|2024-10-28 09:46:00|5844.95|5844.25|5845.08|5844.38|5845.08|5844.38|5844.95|5844.25|15
1730108770000|2024-10-28 09:46:10|5844.95|5844.25|5844.83|5844.13|5844.95|5844.25|5844.83|5844.13|13
1730108780000|2024-10-28 09:46:20|5844.7|5844|5844.58|5843.88|5844.7|5844|5844.58|5843.88|7
1730108790000|2024-10-28 09:46:30|5844.33|5843.63|5843.83|5843.13|5844.33|5843.63|5843.83|5843.13|25
1730108800000|2024-10-28 09:46:40|5843.58|5842.88|5844.08|5843.38|5844.08|5843.38|5843.45|5842.75|53
1730108810000|2024-10-28 09:46:50|||||||||1
1730108820000|2024-10-28 09:47:00|5844.2|5843.5|5844.08|5843.38|5844.33|5843.63|5844.08|5843.38|17
1730108830000|2024-10-28 09:47:10|5843.95|5843.25|5844.08|5843.38|5844.08|5843.38|5843.95|5843.25|5
1730108840000|2024-10-28 09:47:20|5843.95|5843.25|5844.08|5843.38|5844.2|5843.5|5843.95|5843.25|32
1730108850000|2024-10-28 09:47:30|5844.2|5843.5|5843.58|5842.88|5844.2|5843.5|5843.58|5842.88|26
1730108860000|2024-10-28 09:47:40|5843.7|5843|5843.58|5842.88|5843.7|5843|5843.58|5842.88|10
1730108870000|2024-10-28 09:47:50|5843.7|5843|5843.58|5842.88|5843.83|5843.13|5843.58|5842.88|24
1730108880000|2024-10-28 09:48:00|5843.7|5843|5843.83|5843.13|5843.83|5843.13|5843.7|5843|8
1730108890000|2024-10-28 09:48:10|5843.95|5843.25|5844.33|5843.63|5844.33|5843.63|5843.95|5843.25|26
1730108900000|2024-10-28 09:48:20|5844.08|5843.38|5844.08|5843.38|5844.08|5843.38|5843.83|5843.13|36
1730108920000|2024-10-28 09:48:40|5844.58|5843.88|5844.58|5843.88|5844.58|5843.88|5844.33|5843.63|43
1730108930000|2024-10-28 09:48:50|5844.45|5843.75|5844.33|5843.63|5844.45|5843.75|5844.33|5843.63|8
1730108940000|2024-10-28 09:49:00|5844.08|5843.38|5844.33|5843.63|5844.33|5843.63|5844.08|5843.38|27
1730108950000|2024-10-28 09:49:10|5844.45|5843.75|5844.83|5844.13|5844.83|5844.13|5844.45|5843.75|24
1730108960000|2024-10-28 09:49:20|5844.7|5844|5844.83|5844.13|5844.83|5844.13|5844.7|5844|36
1730108970000|2024-10-28 09:49:30|5844.7|5844|5845.08|5844.38|5845.08|5844.38|5844.58|5843.88|28
1730108980000|2024-10-28 09:49:40|5844.95|5844.25|5844.83|5844.13|5844.95|5844.25|5844.83|5844.13|9
1730108990000|2024-10-28 09:49:50|5845.08|5844.38|5844.83|5844.13|5845.08|5844.38|5844.83|5844.13|12
1730109000000|2024-10-28 09:50:00|5844.58|5843.88|5844.83|5844.13|5844.83|5844.13|5844.58|5843.88|30
1730109010000|2024-10-28 09:50:10|5845.08|5844.38|5845.08|5844.38|5845.08|5844.38|5845.08|5844.38|22
1730109020000|2024-10-28 09:50:20|||||||||32
1730109030000|2024-10-28 09:50:30|5844.95|5844.25|5845.33|5844.63|5845.33|5844.63|5844.83|5844.13|50
1730109040000|2024-10-28 09:50:40|5845.83|5845.13|5845.58|5844.88|5845.83|5845.13|5845.33|5844.63|64
1730109050000|2024-10-28 09:50:50|5845.45|5844.75|5845.58|5844.88|5845.58|5844.88|5845.45|5844.75|5
1730109060000|2024-10-28 09:51:00|5845.45|5844.75|5845.58|5844.88|5845.58|5844.88|5845.33|5844.63|27
1730109070000|2024-10-28 09:51:10|5845.83|5845.13|5846.08|5845.38|5846.08|5845.38|5845.83|5845.13|25
1730109080000|2024-10-28 09:51:20|5845.95|5845.25|5845.58|5844.88|5845.95|5845.25|5845.58|5844.88|49
1730109090000|2024-10-28 09:51:30|5845.45|5844.75|5845.58|5844.88|5845.58|5844.88|5845.45|5844.75|12
1730109100000|2024-10-28 09:51:40|5845.45|5844.75|5845.33|5844.63|5845.58|5844.88|5845.33|5844.63|18
1730109110000|2024-10-28 09:51:50|||||||||1
1730109120000|2024-10-28 09:52:00|5845.2|5844.5|5844.83|5844.13|5845.2|5844.5|5844.83|5844.13|45
1730109130000|2024-10-28 09:52:10|5845.08|5844.38|5844.83|5844.13|5845.08|5844.38|5844.83|5844.13|27
1730109140000|2024-10-28 09:52:20|5844.95|5844.25|5844.58|5843.88|5844.95|5844.25|5844.58|5843.88|33
1730109150000|2024-10-28 09:52:30|5844.7|5844|5844.83|5844.13|5844.83|5844.13|5844.7|5844|12
1730109160000|2024-10-28 09:52:40|5844.58|5843.88|5844.33|5843.63|5844.83|5844.13|5844.33|5843.63|49
1730109170000|2024-10-28 09:52:50|||||||||4
1730109180000|2024-10-28 09:53:00|5844.08|5843.38|5844.08|5843.38|5844.33|5843.63|5843.58|5842.88|71
1730109200000|2024-10-28 09:53:20|5843.83|5843.13|5843.83|5843.13|5843.83|5843.13|5843.83|5843.13|12
1730109210000|2024-10-28 09:53:30|5843.95|5843.25|5844.33|5843.63|5844.33|5843.63|5843.95|5843.25|28
1730109220000|2024-10-28 09:53:40|5844.58|5843.88|5844.33|5843.63|5844.58|5843.88|5844.33|5843.63|29
1730109230000|2024-10-28 09:53:50|||||||||4
1730109240000|2024-10-28 09:54:00|5844.45|5843.75|5843.95|5843.25|5844.58|5843.88|5843.83|5843.13|58
1730109250000|2024-10-28 09:54:10|5844.08|5843.38|5844.08|5843.38|5844.08|5843.38|5843.83|5843.13|8
1730109260000|2024-10-28 09:54:20|5844.33|5843.63|5844.33|5843.63|5844.33|5843.63|5844.2|5843.5|15
1730109270000|2024-10-28 09:54:30|5844.2|5843.5|5844.58|5843.88|5844.58|5843.88|5844.08|5843.38|37
1730109280000|2024-10-28 09:54:40|5844.45|5843.75|5844.58|5843.88|5844.58|5843.88|5844.33|5843.63|18
1730109290000|2024-10-28 09:54:50|5844.33|5843.63|5844.08|5843.38|5844.33|5843.63|5843.83|5843.13|45
1730109300000|2024-10-28 09:55:00|5844.2|5843.5|5844.58|5843.88|5844.58|5843.88|5844.2|5843.5|61
1730109310000|2024-10-28 09:55:10|5844.45|5843.75|5844.83|5844.13|5844.83|5844.13|5844.33|5843.63|44
1730109320000|2024-10-28 09:55:20|5844.7|5844|5845.08|5844.38|5845.08|5844.38|5844.7|5844|42
1730109330000|2024-10-28 09:55:30|5844.83|5844.13|5844.83|5844.13|5844.83|5844.13|5844.58|5843.88|53
1730109350000|2024-10-28 09:55:50|5844.58|5843.88|5844.58|5843.88|5844.58|5843.88|5844.58|5843.88|25
1730109360000|2024-10-28 09:56:00|5844.7|5844|5844.83|5844.13|5844.83|5844.13|5844.58|5843.88|35
1730109370000|2024-10-28 09:56:10|5845.08|5844.38|5845.58|5844.88|5845.58|5844.88|5845.08|5844.38|95
1730109380000|2024-10-28 09:56:20|5845.45|5844.75|5845.33|5844.63|5845.45|5844.75|5845.33|5844.63|6
1730109390000|2024-10-28 09:56:30|5845.45|5844.75|5845.33|5844.63|5845.58|5844.88|5845.33|5844.63|8
1730109400000|2024-10-28 09:56:40|5845.58|5844.88|5845.58|5844.88|5845.58|5844.88|5845.33|5844.63|30
1730109410000|2024-10-28 09:56:50|5845.45|5844.75|5845.58|5844.88|5845.58|5844.88|5845.45|5844.75|22
1730109420000|2024-10-28 09:57:00|5845.45|5844.75|5845.58|5844.88|5845.83|5845.13|5845.45|5844.75|121
1730109430000|2024-10-28 09:57:10|5845.7|5845|5845.83|5845.13|5845.83|5845.13|5845.58|5844.88|51
1730109440000|2024-10-28 09:57:20|5845.7|5845|5845.58|5844.88|5845.7|5845|5845.58|5844.88|11
1730109450000|2024-10-28 09:57:30|5845.33|5844.63|5845.33|5844.63|5845.58|5844.88|5845.33|5844.63|57
1730109460000|2024-10-28 09:57:40|5845.83|5845.13|5845.83|5845.13|5845.83|5845.13|5845.58|5844.88|58
1730109470000|2024-10-28 09:57:50|5845.7|5845|5846.33|5845.63|5846.33|5845.63|5845.58|5844.88|32
1730109480000|2024-10-28 09:58:00|5846.08|5845.38|5846.83|5846.13|5846.83|5846.13|5846.08|5845.38|222
1730109490000|2024-10-28 09:58:10|5846.95|5846.25|5846.58|5845.88|5846.95|5846.25|5846.58|5845.88|23
1730109500000|2024-10-28 09:58:20|5846.33|5845.63|5846.33|5845.63|5846.33|5845.63|5846.33|5845.63|72
1730109510000|2024-10-28 09:58:30|5846.58|5845.88|5846.58|5845.88|5846.58|5845.88|5846.33|5845.63|69
1730109520000|2024-10-28 09:58:40|5846.7|5846|5846.58|5845.88|5846.83|5846.13|5846.58|5845.88|24
1730109530000|2024-10-28 09:58:50|5846.45|5845.75|5846.58|5845.88|5846.58|5845.88|5846.33|5845.63|66
1730109540000|2024-10-28 09:59:00|5846.7|5846|5846.83|5846.13|5846.83|5846.13|5846.7|5846|28
1730109550000|2024-10-28 09:59:10|5846.95|5846.25|5847.08|5846.38|5847.08|5846.38|5846.83|5846.13|16
1730109560000|2024-10-28 09:59:20|5846.83|5846.13|5846.95|5846.25|5846.95|5846.25|5846.58|5845.88|59
1730109570000|2024-10-28 09:59:30|5846.83|5846.13|5846.83|5846.13|5846.95|5846.25|5846.83|5846.13|26
1730109580000|2024-10-28 09:59:40|5846.7|5846|5846.83|5846.13|5846.83|5846.13|5846.58|5845.88|30
1730109590000|2024-10-28 09:59:50|5847.08|5846.38|5847.08|5846.38|5847.33|5846.63|5847.08|5846.38|39
1730109600000|2024-10-28 10:00:00|5846.83|5846.13|5847.58|5846.88|5847.58|5846.88|5846.58|5845.88|395
1730109610000|2024-10-28 10:00:10|5847.45|5846.75|5847.2|5846.5|5847.58|5846.88|5847.08|5846.38|50
1730109620000|2024-10-28 10:00:20|5847.33|5846.63|5847.08|5846.38|5847.33|5846.63|5847.08|5846.38|32
1730109630000|2024-10-28 10:00:30|5847.2|5846.5|5847.58|5846.88|5847.58|5846.88|5847.2|5846.5|47
1730109640000|2024-10-28 10:00:40|5847.83|5847.13|5847.83|5847.13|5847.83|5847.13|5847.58|5846.88|53
1730109650000|2024-10-28 10:00:50|5847.7|5847|5847.58|5846.88|5847.7|5847|5847.58|5846.88|36
1730109660000|2024-10-28 10:01:00|5847.7|5847|5847.83|5847.13|5847.83|5847.13|5847.7|5847|17
1730109670000|2024-10-28 10:01:10|5848.08|5847.38|5848.08|5847.38|5848.08|5847.38|5847.83|5847.13|25
1730109680000|2024-10-28 10:01:20|5848.2|5847.5|5848.08|5847.38|5848.33|5847.63|5848.08|5847.38|138
1730109690000|2024-10-28 10:01:30|5848.33|5847.63|5848.33|5847.63|5848.33|5847.63|5848.33|5847.63|10
1730109700000|2024-10-28 10:01:40|5848.2|5847.5|5848.33|5847.63|5848.33|5847.63|5848.08|5847.38|29
1730109710000|2024-10-28 10:01:50|||||||||7
1730109720000|2024-10-28 10:02:00|5848.58|5847.88|5848.58|5847.88|5848.83|5848.13|5848.58|5847.88|34
1730109730000|2024-10-28 10:02:10|||||||||4
1730109740000|2024-10-28 10:02:20|5848.7|5848|5848.83|5848.13|5848.83|5848.13|5848.7|5848|65
1730109750000|2024-10-28 10:02:30|5848.7|5848|5848.83|5848.13|5848.83|5848.13|5848.7|5848|21
1730109760000|2024-10-28 10:02:40|||||||||17
1730109770000|2024-10-28 10:02:50|5848.58|5847.88|5848.58|5847.88|5848.58|5847.88|5848.58|5847.88|12
1730109780000|2024-10-28 10:03:00|5848.7|5848|5848.33|5847.63|5848.7|5848|5848.33|5847.63|84
1730109790000|2024-10-28 10:03:10|||||||||3
1730109800000|2024-10-28 10:03:20|5848.2|5847.5|5848.33|5847.63|5848.33|5847.63|5848.08|5847.38|96
1730109810000|2024-10-28 10:03:30|5848.2|5847.5|5848.08|5847.38|5848.2|5847.5|5848.08|5847.38|11
1730109820000|2024-10-28 10:03:40|5848.2|5847.5|5848.33|5847.63|5848.33|5847.63|5848.08|5847.38|15
1730109830000|2024-10-28 10:03:50|5848.58|5847.88|5848.58|5847.88|5848.58|5847.88|5848.33|5847.63|20
1730109840000|2024-10-28 10:04:00|5848.45|5847.75|5848.45|5847.75|5848.58|5847.88|5848.33|5847.63|30
1730109850000|2024-10-28 10:04:10|5848.58|5847.88|5848.58|5847.88|5848.58|5847.88|5848.45|5847.75|1
1730109860000|2024-10-28 10:04:20|5848.45|5847.75|5848.33|5847.63|5848.45|5847.75|5848.33|5847.63|25
1730109870000|2024-10-28 10:04:30|5848.08|5847.38|5848.08|5847.38|5848.08|5847.38|5848.08|5847.38|17
1730109880000|2024-10-28 10:04:40|5847.83|5847.13|5848.08|5847.38|5848.08|5847.38|5847.83|5847.13|38
1730109890000|2024-10-28 10:04:50|5847.83|5847.13|5847.83|5847.13|5848.08|5847.38|5847.83|5847.13|35
1730109900000|2024-10-28 10:05:00|5848.08|5847.38|5847.58|5846.88|5848.08|5847.38|5847.58|5846.88|43
1730109910000|2024-10-28 10:05:10|5847.83|5847.13|5847.58|5846.88|5847.83|5847.13|5847.33|5846.63|58
1730109920000|2024-10-28 10:05:20|5847.45|5846.75|5847.33|5846.63|5847.58|5846.88|5847.33|5846.63|41
1730109930000|2024-10-28 10:05:30|5847.58|5846.88|5847.08|5846.38|5847.58|5846.88|5847.08|5846.38|25
1730109940000|2024-10-28 10:05:40|5847.33|5846.63|5847.08|5846.38|5847.33|5846.63|5847.08|5846.38|37
1730109950000|2024-10-28 10:05:50|5846.83|5846.13|5846.83|5846.13|5846.83|5846.13|5846.83|5846.13|49
1730109960000|2024-10-28 10:06:00|5846.95|5846.25|5847.08|5846.38|5847.08|5846.38|5846.83|5846.13|31
1730109970000|2024-10-28 10:06:10|5846.83|5846.13|5846.58|5845.88|5846.83|5846.13|5846.33|5845.63|99
1730109980000|2024-10-28 10:06:20|5846.45|5845.75|5846.58|5845.88|5846.58|5845.88|5846.08|5845.38|49
1730109990000|2024-10-28 10:06:30|5846.45|5845.75|5846.08|5845.38|5846.45|5845.75|5846.08|5845.38|66
1730110000000|2024-10-28 10:06:40|5845.83|5845.13|5845.83|5845.13|5845.83|5845.13|5845.83|5845.13|40
1730110010000|2024-10-28 10:06:50|5845.58|5844.88|5845.33|5844.63|5845.58|5844.88|5845.33|5844.63|66
1730110020000|2024-10-28 10:07:00|5845.08|5844.38|5844.83|5844.13|5845.08|5844.38|5844.83|5844.13|103
1730110030000|2024-10-28 10:07:10|5844.7|5844|5844.58|5843.88|5844.83|5844.13|5844.58|5843.88|64
1730110040000|2024-10-28 10:07:20|5844.7|5844|5845.83|5845.13|5845.83|5845.13|5844.7|5844|75
1730110050000|2024-10-28 10:07:30|5845.7|5845|5845.58|5844.88|5845.83|5845.13|5845.58|5844.88|46
1730110060000|2024-10-28 10:07:40|5845.33|5844.63|5845.33|5844.63|5845.58|5844.88|5845.33|5844.63|39
1730110070000|2024-10-28 10:07:50|5845.58|5844.88|5845.33|5844.63|5845.58|5844.88|5845.33|5844.63|28
1730110080000|2024-10-28 10:08:00|5845.45|5844.75|5845.58|5844.88|5845.83|5845.13|5845.45|5844.75|17
1730110090000|2024-10-28 10:08:10|5845.33|5844.63|5845.33|5844.63|5845.58|5844.88|5845.33|5844.63|18
1730110100000|2024-10-28 10:08:20|5845.45|5844.75|5845.33|5844.63|5845.58|5844.88|5845.08|5844.38|30
1730110110000|2024-10-28 10:08:30|5845.08|5844.38|5844.83|5844.13|5845.08|5844.38|5844.83|5844.13|31
1730110120000|2024-10-28 10:08:40|5844.95|5844.25|5845.08|5844.38|5845.2|5844.5|5844.83|5844.13|34
1730110130000|2024-10-28 10:08:50|5845.2|5844.5|5845.08|5844.38|5845.33|5844.63|5845.08|5844.38|25
1730110140000|2024-10-28 10:09:00|5845.2|5844.5|5844.83|5844.13|5845.2|5844.5|5844.83|5844.13|21
1730110150000|2024-10-28 10:09:10|5844.95|5844.25|5844.83|5844.13|5845.08|5844.38|5844.83|5844.13|16
1730110160000|2024-10-28 10:09:20|||||||||18
1730110170000|2024-10-28 10:09:30|5844.95|5844.25|5845.08|5844.38|5845.08|5844.38|5844.83|5844.13|32
1730110180000|2024-10-28 10:09:40|5845.2|5844.5|5845.33|5844.63|5845.58|5844.88|5845.08|5844.38|38
1730110190000|2024-10-28 10:09:50|5845.08|5844.38|5845.33|5844.63|5845.33|5844.63|5845.08|5844.38|11
1730110200000|2024-10-28 10:10:00|5845.58|5844.88|5845.58|5844.88|5845.58|5844.88|5845.33|5844.63|77
1730110210000|2024-10-28 10:10:10|5845.7|5845|5845.83|5845.13|5845.83|5845.13|5845.58|5844.88|3
1730110220000|2024-10-28 10:10:20|5845.58|5844.88|5845.58|5844.88|5845.58|5844.88|5845.33|5844.63|16
1730110230000|2024-10-28 10:10:30|||||||||11
1730110240000|2024-10-28 10:10:40|5845.7|5845|5845.58|5844.88|5845.7|5845|5845.58|5844.88|10
1730110250000|2024-10-28 10:10:50|5845.33|5844.63|5845.58|5844.88|5845.58|5844.88|5845.33|5844.63|35
1730110260000|2024-10-28 10:11:00|5845.83|5845.13|5845.83|5845.13|5845.83|5845.13|5845.58|5844.88|30
1730110270000|2024-10-28 10:11:10|5846.08|5845.38|5845.83|5845.13|5846.08|5845.38|5845.83|5845.13|16
1730110280000|2024-10-28 10:11:20|5845.58|5844.88|5845.83|5845.13|5845.83|5845.13|5845.58|5844.88|20
1730110290000|2024-10-28 10:11:30|5845.58|5844.88|5845.83|5845.13|5845.83|5845.13|5845.45|5844.75|16
1730110300000|2024-10-28 10:11:40|||||||||4
1730110310000|2024-10-28 10:11:50|5846.08|5845.38|5846.08|5845.38|5846.08|5845.38|5845.83|5845.13|38
1730110320000|2024-10-28 10:12:00|5845.83|5845.13|5845.83|5845.13|5846.08|5845.38|5845.45|5844.75|51
1730110330000|2024-10-28 10:12:10|5845.7|5845|5845.33|5844.63|5845.7|5845|5845.33|5844.63|11
1730110340000|2024-10-28 10:12:20|5845.08|5844.38|5845.08|5844.38|5845.08|5844.38|5845.08|5844.38|7
1730110350000|2024-10-28 10:12:30|5844.95|5844.25|5844.83|5844.13|5845.08|5844.38|5844.83|5844.13|82
1730110360000|2024-10-28 10:12:40|5844.95|5844.25|5845.08|5844.38|5845.33|5844.63|5844.95|5844.25|39
1730110370000|2024-10-28 10:12:50|5845.2|5844.5|5845.08|5844.38|5845.33|5844.63|5845.08|5844.38|16
1730110380000|2024-10-28 10:13:00|5845.33|5844.63|5845.08|5844.38|5845.33|5844.63|5845.08|5844.38|10
1730110390000|2024-10-28 10:13:10|||||||||1
1730110400000|2024-10-28 10:13:20|5845.33|5844.63|5845.08|5844.38|5845.33|5844.63|5845.08|5844.38|26
1730110410000|2024-10-28 10:13:30|5845.33|5844.63|5845.33|5844.63|5845.33|5844.63|5845.33|5844.63|9
1730110420000|2024-10-28 10:13:40|5845.2|5844.5|5845.08|5844.38|5845.33|5844.63|5845.08|5844.38|8
1730110430000|2024-10-28 10:13:50|5845.2|5844.5|5845.58|5844.88|5845.58|5844.88|5845.2|5844.5|18
1730110440000|2024-10-28 10:14:00|5845.45|5844.75|5845.58|5844.88|5845.58|5844.88|5845.33|5844.63|17
1730110450000|2024-10-28 10:14:10|5845.83|5845.13|5846.08|5845.38|5846.08|5845.38|5845.83|5845.13|18
1730110460000|2024-10-28 10:14:20|5845.95|5845.25|5845.83|5845.13|5845.95|5845.25|5845.58|5844.88|19
1730110470000|2024-10-28 10:14:30|5845.95|5845.25|5846.08|5845.38|5846.33|5845.63|5845.83|5845.13|31
1730110480000|2024-10-28 10:14:40|5846.33|5845.63|5846.33|5845.63|5846.33|5845.63|5846.08|5845.38|18
1730110490000|2024-10-28 10:14:50|5846.45|5845.75|5846.33|5845.63|5846.58|5845.88|5846.33|5845.63|27
1730110500000|2024-10-28 10:15:00|5846.2|5845.5|5846.58|5845.88|5846.58|5845.88|5846.2|5845.5|45
1730110510000|2024-10-28 10:15:10|5846.45|5845.75|5846.58|5845.88|5846.58|5845.88|5846.33|5845.63|13
1730110520000|2024-10-28 10:15:20|5846.7|5846|5846.83|5846.13|5846.83|5846.13|5846.7|5846|18
1730110530000|2024-10-28 10:15:30|5846.7|5846|5846.33|5845.63|5846.83|5846.13|5846.33|5845.63|38
1730110540000|2024-10-28 10:15:40|5846.08|5845.38|5845.83|5845.13|5846.08|5845.38|5845.83|5845.13|11
1730110550000|2024-10-28 10:15:50|5845.95|5845.25|5846.08|5845.38|5846.08|5845.38|5845.83|5845.13|15
1730110560000|2024-10-28 10:16:00|5846.33|5845.63|5846.33|5845.63|5846.33|5845.63|5846.08|5845.38|31
1730110570000|2024-10-28 10:16:10|5846.58|5845.88|5846.58|5845.88|5846.58|5845.88|5846.58|5845.88|24
1730110580000|2024-10-28 10:16:20|5846.45|5845.75|5846.58|5845.88|5846.58|5845.88|5846.2|5845.5|48
1730110590000|2024-10-28 10:16:30|5846.45|5845.75|5846.58|5845.88|5846.58|5845.88|5846.45|5845.75|11
1730110600000|2024-10-28 10:16:40|||||||||39
1730110610000|2024-10-28 10:16:50|5846.7|5846|5846.58|5845.88|5846.83|5846.13|5846.58|5845.88|55
1730110620000|2024-10-28 10:17:00|5846.7|5846|5846.58|5845.88|5846.7|5846|5846.58|5845.88|4
1730110630000|2024-10-28 10:17:10|5846.33|5845.63|5846.33|5845.63|5846.33|5845.63|5846.2|5845.5|26
1730110640000|2024-10-28 10:17:20|5846.2|5845.5|5846.08|5845.38|5846.2|5845.5|5846.08|5845.38|7
1730110650000|2024-10-28 10:17:30|5845.83|5845.13|5845.83|5845.13|5846.08|5845.38|5845.83|5845.13|17
1730110660000|2024-10-28 10:17:40|||||||||27
1730110670000|2024-10-28 10:17:50|5845.7|5845|5845.58|5844.88|5845.7|5845|5845.58|5844.88|20
1730110680000|2024-10-28 10:18:00|5845.83|5845.13|5846.08|5845.38|5846.08|5845.38|5845.83|5845.13|34
1730110700000|2024-10-28 10:18:20|5846.33|5845.63|5846.33|5845.63|5846.33|5845.63|5846.33|5845.63|5
1730110710000|2024-10-28 10:18:30|5846.58|5845.88|5846.58|5845.88|5846.7|5846|5846.33|5845.63|23
1730110720000|2024-10-28 10:18:40|5846.7|5846|5846.83|5846.13|5846.83|5846.13|5846.58|5845.88|5
1730110730000|2024-10-28 10:18:50|5846.7|5846|5847.08|5846.38|5847.08|5846.38|5846.7|5846|72
1730110740000|2024-10-28 10:19:00|||||||||13
1730110750000|2024-10-28 10:19:10|5847.2|5846.5|5847.58|5846.88|5847.58|5846.88|5847.08|5846.38|30
1730110760000|2024-10-28 10:19:20|5847.7|5847|5847.33|5846.63|5847.7|5847|5847.2|5846.5|121
1730110770000|2024-10-28 10:19:30|5847.58|5846.88|5847.08|5846.38|5847.58|5846.88|5847.08|5846.38|51
1730110780000|2024-10-28 10:19:40|5846.95|5846.25|5846.83|5846.13|5847.08|5846.38|5846.83|5846.13|18
1730110790000|2024-10-28 10:19:50|5846.58|5845.88|5846.58|5845.88|5846.58|5845.88|5846.58|5845.88|18
1730110800000|2024-10-28 10:20:00|5846.83|5846.13|5846.58|5845.88|5846.83|5846.13|5846.33|5845.63|43
1730110810000|2024-10-28 10:20:10|||||||||4
1730110820000|2024-10-28 10:20:20|5846.7|5846|5846.83|5846.13|5846.83|5846.13|5846.7|5846|10
1730110830000|2024-10-28 10:20:30|5847.08|5846.38|5847.33|5846.63|5847.33|5846.63|5847.08|5846.38|35
1730110850000|2024-10-28 10:20:50|||||||||4
1730110860000|2024-10-28 10:21:00|5847.58|5846.88|5846.08|5845.38|5847.58|5846.88|5846.08|5845.38|174
1730110870000|2024-10-28 10:21:10|5845.83|5845.13|5845.83|5845.13|5846.08|5845.38|5845.83|5845.13|22
1730110880000|2024-10-28 10:21:20|5845.95|5845.25|5845.83|5845.13|5846.08|5845.38|5845.83|5845.13|25
1730110890000|2024-10-28 10:21:30|5845.95|5845.25|5846.33|5845.63|5846.33|5845.63|5845.95|5845.25|89
1730110900000|2024-10-28 10:21:40|5846.08|5845.38|5845.58|5844.88|5846.08|5845.38|5845.45|5844.75|94
1730110910000|2024-10-28 10:21:50|5845.7|5845|5845.83|5845.13|5845.83|5845.13|5845.7|5845|3
1730110920000|2024-10-28 10:22:00|5845.7|5845|5845.58|5844.88|5845.7|5845|5845.58|5844.88|9
1730110930000|2024-10-28 10:22:10|||||||||18
1730110940000|2024-10-28 10:22:20|5845.45|5844.75|5845.58|5844.88|5845.58|5844.88|5845.33|5844.63|12
1730110950000|2024-10-28 10:22:30|5845.45|5844.75|5845.58|5844.88|5845.58|5844.88|5845.33|5844.63|15
1730110960000|2024-10-28 10:22:40|5845.83|5845.13|5845.83|5845.13|5845.95|5845.25|5845.83|5845.13|93
1730110970000|2024-10-28 10:22:50|||||||||1
1730110980000|2024-10-28 10:23:00|5846.08|5845.38|5845.83|5845.13|5846.08|5845.38|5845.83|5845.13|64
1730110990000|2024-10-28 10:23:10|5845.7|5845|5845.83|5845.13|5846.08|5845.38|5845.58|5844.88|34
1730111000000|2024-10-28 10:23:20|5845.95|5845.25|5845.95|5845.25|5845.95|5845.25|5845.95|5845.25|27
1730111010000|2024-10-28 10:23:30|5846.08|5845.38|5845.7|5845|5846.08|5845.38|5845.7|5845|15
1730111020000|2024-10-28 10:23:40|5845.58|5844.88|5845.83|5845.13|5845.83|5845.13|5845.58|5844.88|5
1730111030000|2024-10-28 10:23:50|5845.7|5845|5845.58|5844.88|5845.83|5845.13|5845.58|5844.88|7
1730111040000|2024-10-28 10:24:00|5845.33|5844.63|5845.08|5844.38|5845.33|5844.63|5845.08|5844.38|26
1730111050000|2024-10-28 10:24:10|5845.33|5844.63|5845.83|5845.13|5845.83|5845.13|5845.33|5844.63|64
1730111060000|2024-10-28 10:24:20|5845.95|5845.25|5845.83|5845.13|5845.95|5845.25|5845.83|5845.13|29
1730111070000|2024-10-28 10:24:30|5845.7|5845|5845.83|5845.13|5845.83|5845.13|5845.58|5844.88|23
1730111080000|2024-10-28 10:24:40|5845.7|5845|5845.83|5845.13|5845.83|5845.13|5845.7|5845|21
1730111100000|2024-10-28 10:25:00|5845.95|5845.25|5845.83|5845.13|5845.95|5845.25|5845.83|5845.13|12
1730111110000|2024-10-28 10:25:10|5846.08|5845.38|5846.08|5845.38|5846.08|5845.38|5846.08|5845.38|0
1730111120000|2024-10-28 10:25:20|5846.33|5845.63|5845.83|5845.13|5846.33|5845.63|5845.83|5845.13|198
1730111130000|2024-10-28 10:25:30|5845.95|5845.25|5846.08|5845.38|5846.08|5845.38|5845.95|5845.25|16
1730111140000|2024-10-28 10:25:40|5845.95|5845.25|5845.83|5845.13|5845.95|5845.25|5845.83|5845.13|21
1730111150000|2024-10-28 10:25:50|5845.7|5845|5845.83|5845.13|5845.83|5845.13|5845.7|5845|3
1730111160000|2024-10-28 10:26:00|5845.95|5845.25|5846.08|5845.38|5846.08|5845.38|5845.83|5845.13|11
1730111170000|2024-10-28 10:26:10|5845.95|5845.25|5846.08|5845.38|5846.08|5845.38|5845.95|5845.25|3
1730111180000|2024-10-28 10:26:20|||||||||2
1730111200000|2024-10-28 10:26:40|5845.83|5845.13|5845.83|5845.13|5845.83|5845.13|5845.83|5845.13|32
1730111210000|2024-10-28 10:26:50|5845.58|5844.88|5845.33|5844.63|5845.7|5845|5845.33|5844.63|30
1730111220000|2024-10-28 10:27:00|5845.08|5844.38|5845.08|5844.38|5845.08|5844.38|5845.08|5844.38|9
1730111230000|2024-10-28 10:27:10|5844.95|5844.25|5845.08|5844.38|5845.08|5844.38|5844.83|5844.13|17
1730111240000|2024-10-28 10:27:20|5845.33|5844.63|5845.33|5844.63|5845.45|5844.75|5845.33|5844.63|21
1730111250000|2024-10-28 10:27:30|5845.58|5844.88|5845.45|5844.75|5845.58|5844.88|5845.33|5844.63|28
1730111260000|2024-10-28 10:27:40|5845.58|5844.88|5845.33|5844.63|5845.58|5844.88|5845.33|5844.63|11
1730111270000|2024-10-28 10:27:50|5845.45|5844.75|5845.58|5844.88|5845.83|5845.13|5845.45|5844.75|30
1730111280000|2024-10-28 10:28:00|5845.33|5844.63|5845.58|5844.88|5845.83|5845.13|5845.33|5844.63|22
1730111300000|2024-10-28 10:28:20|||||||||1
1730111310000|2024-10-28 10:28:30|5845.45|5844.75|5845.33|5844.63|5845.45|5844.75|5845.33|5844.63|58
1730111320000|2024-10-28 10:28:40|5845.45|5844.75|5845.58|5844.88|5845.58|5844.88|5845.45|5844.75|12
1730111330000|2024-10-28 10:28:50|||||||||3
1730111340000|2024-10-28 10:29:00|5845.83|5845.13|5845.08|5844.38|5845.83|5845.13|5845.08|5844.38|25
1730111350000|2024-10-28 10:29:10|5845.2|5844.5|5845.08|5844.38|5845.33|5844.63|5845.08|5844.38|41
1730111360000|2024-10-28 10:29:20|5844.95|5844.25|5844.95|5844.25|5845.2|5844.5|5844.95|5844.25|49
1730111370000|2024-10-28 10:29:30|5845.08|5844.38|5845.08|5844.38|5845.33|5844.63|5845.08|5844.38|18
1730111380000|2024-10-28 10:29:40|5844.95|5844.25|5844.83|5844.13|5844.95|5844.25|5844.83|5844.13|19
1730111390000|2024-10-28 10:29:50|5844.95|5844.25|5845.33|5844.63|5845.33|5844.63|5844.95|5844.25|16
1730111400000|2024-10-28 10:30:00|5845.58|5844.88|5845.58|5844.88|5845.58|5844.88|5845.33|5844.63|44
1730111410000|2024-10-28 10:30:10|5845.7|5845|5845.95|5845.25|5845.95|5845.25|5845.7|5845|27
1730111420000|2024-10-28 10:30:20|5845.83|5845.13|5845.95|5845.25|5846.08|5845.38|5845.83|5845.13|27
1730111430000|2024-10-28 10:30:30|5846.08|5845.38|5846.08|5845.38|5846.08|5845.38|5845.95|5845.25|0
1730111440000|2024-10-28 10:30:40|5846.33|5845.63|5846.08|5845.38|5846.33|5845.63|5846.08|5845.38|25
1730111450000|2024-10-28 10:30:50|5846.2|5845.5|5846.33|5845.63|5846.33|5845.63|5846.08|5845.38|149
1730111460000|2024-10-28 10:31:00|5846.2|5845.5|5846.08|5845.38|5846.33|5845.63|5846.08|5845.38|50
1730111470000|2024-10-28 10:31:10|5846.2|5845.5|5846.33|5845.63|5846.33|5845.63|5846.08|5845.38|21
1730111500000|2024-10-28 10:31:40|5846.2|5845.5|5846.33|5845.63|5846.33|5845.63|5846.08|5845.38|76
1730111510000|2024-10-28 10:31:50|||||||||17
1730111520000|2024-10-28 10:32:00|||||||||69
1730111530000|2024-10-28 10:32:10|5846.2|5845.5|5846.08|5845.38|5846.2|5845.5|5846.08|5845.38|17
1730111540000|2024-10-28 10:32:20|||||||||21
1730111550000|2024-10-28 10:32:30|||||||||36
1730111560000|2024-10-28 10:32:40|5845.83|5845.13|5845.58|5844.88|5845.83|5845.13|5845.58|5844.88|29
1730111570000|2024-10-28 10:32:50|||||||||4
1730111580000|2024-10-28 10:33:00|5845.83|5845.13|5845.58|5844.88|5845.83|5845.13|5845.58|5844.88|24
1730111590000|2024-10-28 10:33:10|5845.7|5845|5845.58|5844.88|5845.7|5845|5845.58|5844.88|19
1730111600000|2024-10-28 10:33:20|5845.45|5844.75|5845.08|5844.38|5845.45|5844.75|5845.08|5844.38|22
1730111610000|2024-10-28 10:33:30|5845.33|5844.63|5845.58|5844.88|5845.58|5844.88|5845.2|5844.5|47
1730111620000|2024-10-28 10:33:40|5845.45|5844.75|5845.08|5844.38|5845.45|5844.75|5845.08|5844.38|48
1730111630000|2024-10-28 10:33:50|5844.83|5844.13|5845.08|5844.38|5845.08|5844.38|5844.83|5844.13|48
1730111640000|2024-10-28 10:34:00|||||||||4
1730111650000|2024-10-28 10:34:10|||||||||14
1730111660000|2024-10-28 10:34:20|5844.95|5844.25|5845.08|5844.38|5845.08|5844.38|5844.95|5844.25|10
1730111670000|2024-10-28 10:34:30|5845.2|5844.5|5844.83|5844.13|5845.2|5844.5|5844.83|5844.13|34
1730111680000|2024-10-28 10:34:40|5844.95|5844.25|5844.83|5844.13|5845.08|5844.38|5844.83|5844.13|30
1730111690000|2024-10-28 10:34:50|5845.08|5844.38|5845.08|5844.38|5845.08|5844.38|5844.83|5844.13|23
1730111700000|2024-10-28 10:35:00|5844.83|5844.13|5845.33|5844.63|5845.33|5844.63|5844.83|5844.13|59
1730111710000|2024-10-28 10:35:10|5845.58|5844.88|5845.58|5844.88|5845.58|5844.88|5845.33|5844.63|11
1730111720000|2024-10-28 10:35:20|5845.45|5844.75|5845.33|5844.63|5845.45|5844.75|5845.33|5844.63|11
1730111740000|2024-10-28 10:35:40|5845.08|5844.38|5845.08|5844.38|5845.08|5844.38|5845.08|5844.38|23
1730111750000|2024-10-28 10:35:50|||||||||1
1730111760000|2024-10-28 10:36:00|5845.2|5844.5|5845.08|5844.38|5845.2|5844.5|5845.08|5844.38|32
1730111770000|2024-10-28 10:36:10|5845.2|5844.5|5845.33|5844.63|5845.33|5844.63|5845.2|5844.5|15
1730111780000|2024-10-28 10:36:20|5845.2|5844.5|5845.33|5844.63|5845.33|5844.63|5845.08|5844.38|17
1730111790000|2024-10-28 10:36:30|||||||||6
1730111800000|2024-10-28 10:36:40|||||||||1
1730111810000|2024-10-28 10:36:50|5845.08|5844.38|5845.08|5844.38|5845.33|5844.63|5844.83|5844.13|44
1730111820000|2024-10-28 10:37:00|5844.95|5844.25|5845.08|5844.38|5845.2|5844.5|5844.95|5844.25|21
1730111830000|2024-10-28 10:37:10|5845.33|5844.63|5845.08|5844.38|5845.33|5844.63|5845.08|5844.38|14
1730111840000|2024-10-28 10:37:20|5844.83|5844.13|5844.83|5844.13|5845.08|5844.38|5844.83|5844.13|9
1730111850000|2024-10-28 10:37:30|5844.95|5844.25|5845.33|5844.63|5845.33|5844.63|5844.95|5844.25|23
1730111860000|2024-10-28 10:37:40|5845.2|5844.5|5845.33|5844.63|5845.33|5844.63|5845.08|5844.38|25
1730111880000|2024-10-28 10:38:00|5845.2|5844.5|5845.08|5844.38|5845.2|5844.5|5845.08|5844.38|10
1730111890000|2024-10-28 10:38:10|5845.2|5844.5|5845.33|5844.63|5845.58|5844.88|5845.2|5844.5|9
1730111900000|2024-10-28 10:38:20|5845.45|5844.75|5845.58|5844.88|5845.58|5844.88|5845.33|5844.63|11
1730111910000|2024-10-28 10:38:30|||||||||14
1730111920000|2024-10-28 10:38:40|5845.83|5845.13|5845.58|5844.88|5845.83|5845.13|5845.58|5844.88|28
1730111930000|2024-10-28 10:38:50|5845.7|5845|5845.83|5845.13|5846.08|5845.38|5845.7|5845|32
1730111940000|2024-10-28 10:39:00|5845.58|5844.88|5844.58|5843.88|5845.58|5844.88|5844.58|5843.88|110
1730111950000|2024-10-28 10:39:10|5844.7|5844|5844.83|5844.13|5844.83|5844.13|5844.7|5844|26
1730111960000|2024-10-28 10:39:20|5844.58|5843.88|5844.83|5844.13|5844.83|5844.13|5844.58|5843.88|61
1730111970000|2024-10-28 10:39:30|||||||||3
1730111980000|2024-10-28 10:39:40|||||||||12
1730111990000|2024-10-28 10:39:50|||||||||37
1730112000000|2024-10-28 10:40:00|5845.08|5844.38|5845.08|5844.38|5845.08|5844.38|5845.08|5844.38|29
1730112010000|2024-10-28 10:40:10|||||||||9
1730112020000|2024-10-28 10:40:20|5845.2|5844.5|5845.58|5844.88|5845.58|5844.88|5845.2|5844.5|92
1730112030000|2024-10-28 10:40:30|5845.7|5845|5845.7|5845|5845.83|5845.13|5845.7|5845|24
1730112040000|2024-10-28 10:40:40|5845.83|5845.13|5845.83|5845.13|5845.83|5845.13|5845.83|5845.13|62
1730112050000|2024-10-28 10:40:50|||||||||1
1730112060000|2024-10-28 10:41:00|5845.7|5845|5845.58|5844.88|5845.7|5845|5845.58|5844.88|33
1730112070000|2024-10-28 10:41:10|||||||||1
1730112080000|2024-10-28 10:41:20|5845.45|5844.75|5845.33|5844.63|5845.45|5844.75|5845.33|5844.63|27
1730112090000|2024-10-28 10:41:30|5845.58|5844.88|5845.83|5845.13|5845.83|5845.13|5845.58|5844.88|26
1730112100000|2024-10-28 10:41:40|5845.7|5845|5845.83|5845.13|5845.83|5845.13|5845.7|5845|6
1730112110000|2024-10-28 10:41:50|5845.58|5844.88|5845.58|5844.88|5845.58|5844.88|5845.58|5844.88|32
1730112120000|2024-10-28 10:42:00|5845.83|5845.13|5845.83|5845.13|5845.83|5845.13|5845.83|5845.13|18
1730112130000|2024-10-28 10:42:10|||||||||1
1730112140000|2024-10-28 10:42:20|5845.58|5844.88|5846.08|5845.38|5846.08|5845.38|5845.58|5844.88|73
1730112150000|2024-10-28 10:42:30|5845.58|5844.88|5845.58|5844.88|5845.58|5844.88|5845.58|5844.88|141
1730112160000|2024-10-28 10:42:40|5845.83|5845.13|5845.58|5844.88|5845.83|5845.13|5845.58|5844.88|59
1730112170000|2024-10-28 10:42:50|5845.7|5845|5846.08|5845.38|5846.08|5845.38|5845.58|5844.88|43
1730112180000|2024-10-28 10:43:00|5845.95|5845.25|5846.08|5845.38|5846.08|5845.38|5845.83|5845.13|32
1730112190000|2024-10-28 10:43:10|5845.95|5845.25|5846.08|5845.38|5846.08|5845.38|5845.83|5845.13|33
1730112200000|2024-10-28 10:43:20|5845.83|5845.13|5845.33|5844.63|5845.83|5845.13|5845.33|5844.63|27
1730112220000|2024-10-28 10:43:40|5845.2|5844.5|5845.33|5844.63|5845.58|5844.88|5845.2|5844.5|32
1730112230000|2024-10-28 10:43:50|5845.08|5844.38|5845.08|5844.38|5845.08|5844.38|5845.08|5844.38|11
1730112240000|2024-10-28 10:44:00|5844.83|5844.13|5845.08|5844.38|5845.08|5844.38|5844.83|5844.13|15
1730112250000|2024-10-28 10:44:10|||||||||17
1730112260000|2024-10-28 10:44:20|||||||||4
1730112270000|2024-10-28 10:44:30|||||||||3
1730112290000|2024-10-28 10:44:50|||||||||40
1730112300000|2024-10-28 10:45:00|5845.33|5844.63|5845.33|5844.63|5845.33|5844.63|5845.33|5844.63|6
1730112310000|2024-10-28 10:45:10|5845.2|5844.5|5845.08|5844.38|5845.2|5844.5|5844.83|5844.13|19
1730112320000|2024-10-28 10:45:20|5844.95|5844.25|5844.83|5844.13|5844.95|5844.25|5844.83|5844.13|35
1730112330000|2024-10-28 10:45:30|||||||||2
1730112340000|2024-10-28 10:45:40|5844.95|5844.25|5844.83|5844.13|5844.95|5844.25|5844.83|5844.13|28
1730112350000|2024-10-28 10:45:50|5844.58|5843.88|5844.7|5844|5844.83|5844.13|5844.58|5843.88|49
1730112360000|2024-10-28 10:46:00|5844.58|5843.88|5844.58|5843.88|5844.58|5843.88|5844.58|5843.88|8
1730112370000|2024-10-28 10:46:10|||||||||1
1730112380000|2024-10-28 10:46:20|5844.33|5843.63|5844.33|5843.63|5844.58|5843.88|5844.33|5843.63|51
1730112390000|2024-10-28 10:46:30|5844.58|5843.88|5844.33|5843.63|5844.58|5843.88|5844.33|5843.63|49
1730112400000|2024-10-28 10:46:40|5844.58|5843.88|5844.58|5843.88|5844.58|5843.88|5844.58|5843.88|34
1730112420000|2024-10-28 10:47:00|5844.45|5843.75|5844.33|5843.63|5844.45|5843.75|5844.33|5843.63|17
1730112430000|2024-10-28 10:47:10|5844.2|5843.5|5843.83|5843.13|5844.2|5843.5|5843.58|5842.88|48
1730112440000|2024-10-28 10:47:20|5844.08|5843.38|5844.08|5843.38|5844.08|5843.38|5843.83|5843.13|31
1730112450000|2024-10-28 10:47:30|5844.33|5843.63|5844.33|5843.63|5844.33|5843.63|5844.33|5843.63|7
1730112460000|2024-10-28 10:47:40|||||||||4
1730112470000|2024-10-28 10:47:50|5844.45|5843.75|5844.33|5843.63|5844.58|5843.88|5844.33|5843.63|21
1730112480000|2024-10-28 10:48:00|5844.2|5843.5|5843.58|5842.88|5844.2|5843.5|5843.58|5842.88|39
1730112490000|2024-10-28 10:48:10|5843.7|5843|5843.83|5843.13|5843.83|5843.13|5843.58|5842.88|21
1730112500000|2024-10-28 10:48:20|||||||||1
1730112520000|2024-10-28 10:48:40|||||||||2
1730112530000|2024-10-28 10:48:50|5843.95|5843.25|5844.08|5843.38|5844.08|5843.38|5843.83|5843.13|24
1730112550000|2024-10-28 10:49:10|5844.33|5843.63|5844.08|5843.38|5844.33|5843.63|5844.08|5843.38|16
1730112560000|2024-10-28 10:49:20|5844.2|5843.5|5844.08|5843.38|5844.33|5843.63|5844.08|5843.38|42
1730112570000|2024-10-28 10:49:30|5844.2|5843.5|5845.2|5844.5|5845.2|5844.5|5844.08|5843.38|75
1730112580000|2024-10-28 10:49:40|5845.33|5844.63|5845.33|5844.63|5845.33|5844.63|5845.08|5844.38|81
1730112590000|2024-10-28 10:49:50|5845.08|5844.38|5844.83|5844.13|5845.08|5844.38|5844.83|5844.13|44
1730112600000|2024-10-28 10:50:00|||||||||2
1730112610000|2024-10-28 10:50:10|5844.95|5844.25|5844.83|5844.13|5844.95|5844.25|5844.58|5843.88|36
1730112620000|2024-10-28 10:50:20|5845.08|5844.38|5845.08|5844.38|5845.08|5844.38|5845.08|5844.38|6
1730112630000|2024-10-28 10:50:30|5844.95|5844.25|5844.83|5844.13|5844.95|5844.25|5844.83|5844.13|10
1730112640000|2024-10-28 10:50:40|5844.58|5843.88|5844.83|5844.13|5844.83|5844.13|5844.58|5843.88|27
1730112650000|2024-10-28 10:50:50|5845.08|5844.38|5845.33|5844.63|5845.33|5844.63|5844.83|5844.13|30
1730112660000|2024-10-28 10:51:00|5845.58|5844.88|5845.83|5845.13|5845.83|5845.13|5845.58|5844.88|25
1730112670000|2024-10-28 10:51:10|5845.7|5845|5845.83|5845.13|5845.83|5845.13|5845.58|5844.88|17
1730112680000|2024-10-28 10:51:20|5845.7|5845|5845.7|5845|5845.83|5845.13|5845.7|5845|20
1730112690000|2024-10-28 10:51:30|5845.83|5845.13|5845.83|5845.13|5845.83|5845.13|5845.83|5845.13|16
1730112700000|2024-10-28 10:51:40|||||||||19
1730112710000|2024-10-28 10:51:50|||||||||1
1730112720000|2024-10-28 10:52:00|5845.7|5845|5845.7|5845|5845.83|5845.13|5845.58|5844.88|35
1730112730000|2024-10-28 10:52:10|5845.58|5844.88|5845.58|5844.88|5845.58|5844.88|5845.58|5844.88|0
1730112740000|2024-10-28 10:52:20|5845.45|5844.75|5845.33|5844.63|5845.45|5844.75|5845.33|5844.63|21
1730112750000|2024-10-28 10:52:30|5845.2|5844.5|5845.33|5844.63|5845.33|5844.63|5845.08|5844.38|10
1730112770000|2024-10-28 10:52:50|5845.2|5844.5|5845.08|5844.38|5845.2|5844.5|5845.08|5844.38|9
1730112780000|2024-10-28 10:53:00|5844.95|5844.25|5844.58|5843.88|5845.08|5844.38|5844.58|5843.88|42
1730112790000|2024-10-28 10:53:10|5844.45|5843.75|5844.08|5843.38|5844.45|5843.75|5844.08|5843.38|26
1730112800000|2024-10-28 10:53:20|5844.2|5843.5|5844.2|5843.5|5844.33|5843.63|5844.2|5843.5|18
1730112810000|2024-10-28 10:53:30|5844.33|5843.63|5844.33|5843.63|5844.33|5843.63|5844.2|5843.5|7
1730112820000|2024-10-28 10:53:40|5844.2|5843.5|5843.95|5843.25|5844.2|5843.5|5843.95|5843.25|13
1730112830000|2024-10-28 10:53:50|5844.08|5843.38|5844.08|5843.38|5844.08|5843.38|5843.83|5843.13|19
1730112840000|2024-10-28 10:54:00|5844.2|5843.5|5844.2|5843.5|5844.2|5843.5|5844.2|5843.5|4
1730112850000|2024-10-28 10:54:10|5844.33|5843.63|5844.58|5843.88|5844.58|5843.88|5844.33|5843.63|28
1730112860000|2024-10-28 10:54:20|5844.33|5843.63|5844.33|5843.63|5844.33|5843.63|5844.33|5843.63|1
1730112870000|2024-10-28 10:54:30|5844.2|5843.5|5844.33|5843.63|5844.33|5843.63|5844.2|5843.5|2
1730112880000|2024-10-28 10:54:40|5844.2|5843.5|5844.08|5843.38|5844.2|5843.5|5844.08|5843.38|14
1730112890000|2024-10-28 10:54:50|5843.83|5843.13|5843.83|5843.13|5843.83|5843.13|5843.83|5843.13|2
1730112900000|2024-10-28 10:55:00|5843.95|5843.25|5843.83|5843.13|5843.95|5843.25|5843.83|5843.13|26
1730112910000|2024-10-28 10:55:10|5843.58|5842.88|5843.33|5842.63|5843.58|5842.88|5843.33|5842.63|33
1730112920000|2024-10-28 10:55:20|5843.08|5842.38|5843.33|5842.63|5843.33|5842.63|5843.08|5842.38|37
1730112930000|2024-10-28 10:55:30|5843.58|5842.88|5843.58|5842.88|5843.58|5842.88|5843.58|5842.88|26
1730112940000|2024-10-28 10:55:40|5843.33|5842.63|5843.33|5842.63|5843.58|5842.88|5843.33|5842.63|28
1730112950000|2024-10-28 10:55:50|5843.58|5842.88|5843.83|5843.13|5843.83|5843.13|5843.58|5842.88|28
1730112960000|2024-10-28 10:56:00|5843.7|5843|5843.58|5842.88|5843.7|5843|5843.33|5842.63|19
1730112970000|2024-10-28 10:56:10|5843.45|5842.75|5843.33|5842.63|5843.45|5842.75|5843.33|5842.63|6
1730112980000|2024-10-28 10:56:20|5843.45|5842.75|5843.58|5842.88|5843.58|5842.88|5843.33|5842.63|16
1730112990000|2024-10-28 10:56:30|5843.33|5842.63|5842.83|5842.13|5843.33|5842.63|5842.83|5842.13|44
1730113000000|2024-10-28 10:56:40|5842.7|5842|5842.08|5841.38|5842.83|5842.13|5842.08|5841.38|79
1730113010000|2024-10-28 10:56:50|5841.83|5841.13|5841.83|5841.13|5841.83|5841.13|5841.83|5841.13|24
1730113020000|2024-10-28 10:57:00|5841.58|5840.88|5840.7|5840|5841.58|5840.88|5840.58|5839.88|164
1730113030000|2024-10-28 10:57:10|5840.83|5840.13|5841.08|5840.38|5841.08|5840.38|5840.83|5840.13|29
1730113040000|2024-10-28 10:57:20|5841.2|5840.5|5841.33|5840.63|5841.33|5840.63|5841.2|5840.5|27
1730113050000|2024-10-28 10:57:30|5841.2|5840.5|5841.33|5840.63|5841.33|5840.63|5841.08|5840.38|37
1730113060000|2024-10-28 10:57:40|5841.2|5840.5|5841.58|5840.88|5841.58|5840.88|5841.08|5840.38|30
1730113070000|2024-10-28 10:57:50|5841.83|5841.13|5841.58|5840.88|5841.83|5841.13|5841.58|5840.88|17
1730113080000|2024-10-28 10:58:00|5841.45|5840.75|5841.08|5840.38|5841.58|5840.88|5841.08|5840.38|42
1730113090000|2024-10-28 10:58:10|5841.33|5840.63|5841.33|5840.63|5841.58|5840.88|5841.33|5840.63|45
1730113100000|2024-10-28 10:58:20|5841.83|5841.13|5841.58|5840.88|5841.83|5841.13|5841.58|5840.88|69
1730113110000|2024-10-28 10:58:30|5841.45|5840.75|5841.2|5840.5|5841.58|5840.88|5841.08|5840.38|32
1730113120000|2024-10-28 10:58:40|5841.08|5840.38|5841.33|5840.63|5841.33|5840.63|5841.08|5840.38|3
1730113140000|2024-10-28 10:59:00|5841.45|5840.75|5841.08|5840.38|5841.58|5840.88|5840.83|5840.13|51
1730113150000|2024-10-28 10:59:10|5840.83|5840.13|5840.58|5839.88|5840.83|5840.13|5840.33|5839.63|145
1730113160000|2024-10-28 10:59:20|5840.83|5840.13|5840.83|5840.13|5841.08|5840.38|5840.58|5839.88|112
1730113170000|2024-10-28 10:59:30|5841.08|5840.38|5841.08|5840.38|5841.2|5840.5|5840.7|5840|57
1730113180000|2024-10-28 10:59:40|5840.83|5840.13|5840.83|5840.13|5840.95|5840.25|5840.83|5840.13|24
1730113190000|2024-10-28 10:59:50|5840.7|5840|5840.83|5840.13|5840.83|5840.13|5840.58|5839.88|39
1730113200000|2024-10-28 11:00:00|5840.58|5839.88|5839.83|5839.13|5840.58|5839.88|5839.83|5839.13|146
1730113210000|2024-10-28 11:00:10|5839.95|5839.25|5839.83|5839.13|5839.95|5839.25|5839.83|5839.13|45
1730113220000|2024-10-28 11:00:20|5840.08|5839.38|5839.83|5839.13|5840.08|5839.38|5839.83|5839.13|69
1730113230000|2024-10-28 11:00:30|5839.7|5839|5839.58|5838.88|5839.83|5839.13|5839.58|5838.88|106
1730113240000|2024-10-28 11:00:40|5839.33|5838.63|5838.83|5838.13|5839.33|5838.63|5838.58|5837.88|152
1730113250000|2024-10-28 11:00:50|5839.08|5838.38|5839.08|5838.38|5839.08|5838.38|5838.95|5838.25|23
1730113260000|2024-10-28 11:01:00|5838.95|5838.25|5838.83|5838.13|5839.08|5838.38|5838.7|5838|106
1730113270000|2024-10-28 11:01:10|5839.08|5838.38|5839.58|5838.88|5839.58|5838.88|5839.08|5838.38|81
1730113280000|2024-10-28 11:01:20|5839.33|5838.63|5839.58|5838.88|5839.58|5838.88|5839.33|5838.63|98
1730113290000|2024-10-28 11:01:30|5839.83|5839.13|5839.58|5838.88|5839.83|5839.13|5839.58|5838.88|13
1730113300000|2024-10-28 11:01:40|5839.83|5839.13|5839.33|5838.63|5839.83|5839.13|5839.33|5838.63|49
1730113310000|2024-10-28 11:01:50|5839.2|5838.5|5838.58|5837.88|5839.2|5838.5|5838.58|5837.88|61
1730113320000|2024-10-28 11:02:00|5838.33|5837.63|5838.08|5837.38|5838.33|5837.63|5838.08|5837.38|109
1730113330000|2024-10-28 11:02:10|5837.95|5837.25|5838.08|5837.38|5838.08|5837.38|5837.95|5837.25|34
1730113340000|2024-10-28 11:02:20|5837.83|5837.13|5837.83|5837.13|5837.83|5837.13|5837.58|5836.88|131
1730113350000|2024-10-28 11:02:30|5837.58|5836.88|5837.33|5836.63|5837.58|5836.88|5837.08|5836.38|81
1730113360000|2024-10-28 11:02:40|5837.45|5836.75|5837.83|5837.13|5837.83|5837.13|5837.33|5836.63|78
1730113370000|2024-10-28 11:02:50|5837.95|5837.25|5837.58|5836.88|5837.95|5837.25|5837.58|5836.88|44
1730113380000|2024-10-28 11:03:00|5837.08|5836.38|5836.33|5835.63|5837.33|5836.63|5835.95|5835.25|436
1730113390000|2024-10-28 11:03:10|5836.45|5835.75|5836.83|5836.13|5836.83|5836.13|5836.33|5835.63|190
1730113400000|2024-10-28 11:03:20|5836.58|5835.88|5836.33|5835.63|5836.58|5835.88|5836.33|5835.63|54
1730113410000|2024-10-28 11:03:30|5836.58|5835.88|5836.58|5835.88|5836.7|5836|5836.33|5835.63|76
1730113420000|2024-10-28 11:03:40|5836.33|5835.63|5836.58|5835.88|5836.58|5835.88|5836.33|5835.63|89
1730113430000|2024-10-28 11:03:50|5836.7|5836|5836.83|5836.13|5836.83|5836.13|5836.58|5835.88|62
1730113440000|2024-10-28 11:04:00|5836.58|5835.88|5836.33|5835.63|5836.83|5836.13|5836.33|5835.63|119
1730113450000|2024-10-28 11:04:10|5836.08|5835.38|5836.58|5835.88|5836.58|5835.88|5836.08|5835.38|112
1730113460000|2024-10-28 11:04:20|5836.83|5836.13|5837.08|5836.38|5837.08|5836.38|5836.58|5835.88|87
1730113470000|2024-10-28 11:04:30|5837.2|5836.5|5837.08|5836.38|5837.2|5836.5|5837.08|5836.38|76
1730113480000|2024-10-28 11:04:40|5837.2|5836.5|5838.08|5837.38|5838.08|5837.38|5837.08|5836.38|97
1730113490000|2024-10-28 11:04:50|5837.83|5837.13|5838.08|5837.38|5838.08|5837.38|5837.83|5837.13|33
1730113500000|2024-10-28 11:05:00|5837.58|5836.88|5838.33|5837.63|5838.33|5837.63|5837.58|5836.88|101
1730113510000|2024-10-28 11:05:10|5838.83|5838.13|5838.33|5837.63|5838.83|5838.13|5838.33|5837.63|97
1730113520000|2024-10-28 11:05:20|||||||||16
1730113540000|2024-10-28 11:05:40|5838.58|5837.88|5838.83|5838.13|5838.83|5838.13|5838.33|5837.63|85
1730113550000|2024-10-28 11:05:50|5838.7|5838|5838.83|5838.13|5839.08|5838.38|5838.7|5838|56
1730113560000|2024-10-28 11:06:00|5838.58|5837.88|5839.08|5838.38|5839.08|5838.38|5838.58|5837.88|93
1730113570000|2024-10-28 11:06:10|5839.33|5838.63|5839.33|5838.63|5839.33|5838.63|5839.33|5838.63|45
1730113580000|2024-10-28 11:06:20|5839.58|5838.88|5839.58|5838.88|5839.58|5838.88|5839.58|5838.88|30
1730113590000|2024-10-28 11:06:30|5839.83|5839.13|5839.58|5838.88|5839.83|5839.13|5839.58|5838.88|22
1730113600000|2024-10-28 11:06:40|5839.45|5838.75|5839.58|5838.88|5839.58|5838.88|5839.45|5838.75|15
1730113610000|2024-10-28 11:06:50|5839.7|5839|5839.83|5839.13|5839.83|5839.13|5839.7|5839|31
1730113620000|2024-10-28 11:07:00|5839.58|5838.88|5839.83|5839.13|5839.83|5839.13|5839.58|5838.88|20
1730113630000|2024-10-28 11:07:10|5840.08|5839.38|5840.33|5839.63|5840.33|5839.63|5840.08|5839.38|96
1730113640000|2024-10-28 11:07:20|5840.58|5839.88|5840.58|5839.88|5840.83|5840.13|5840.45|5839.75|83
1730113650000|2024-10-28 11:07:30|5840.33|5839.63|5840.08|5839.38|5840.33|5839.63|5839.83|5839.13|47
1730113660000|2024-10-28 11:07:40|5839.83|5839.13|5839.83|5839.13|5839.83|5839.13|5839.83|5839.13|92
1730113670000|2024-10-28 11:07:50|5839.95|5839.25|5840.33|5839.63|5840.33|5839.63|5839.83|5839.13|46
1730113680000|2024-10-28 11:08:00|5840.08|5839.38|5840.33|5839.63|5840.33|5839.63|5840.08|5839.38|46
1730113690000|2024-10-28 11:08:10|5840.08|5839.38|5840.08|5839.38|5840.08|5839.38|5839.58|5838.88|85
1730113700000|2024-10-28 11:08:20|5839.95|5839.25|5840.08|5839.38|5840.08|5839.38|5839.83|5839.13|63
1730113710000|2024-10-28 11:08:30|5839.95|5839.25|5839.83|5839.13|5839.95|5839.25|5839.58|5838.88|41
1730113720000|2024-10-28 11:08:40|5839.95|5839.25|5839.95|5839.25|5839.95|5839.25|5839.95|5839.25|5
1730113730000|2024-10-28 11:08:50|5840.08|5839.38|5840.08|5839.38|5840.33|5839.63|5840.08|5839.38|138
1730113740000|2024-10-28 11:09:00|5840.2|5839.5|5840.33|5839.63|5840.33|5839.63|5840.08|5839.38|28
1730113760000|2024-10-28 11:09:20|5840.58|5839.88|5840.2|5839.5|5840.58|5839.88|5840.2|5839.5|58
1730113770000|2024-10-28 11:09:30|5840.08|5839.38|5840.08|5839.38|5840.08|5839.38|5839.83|5839.13|37
1730113790000|2024-10-28 11:09:50|5840.2|5839.5|5840.58|5839.88|5840.58|5839.88|5840.2|5839.5|32
1730113800000|2024-10-28 11:10:00|5840.45|5839.75|5840.08|5839.38|5840.45|5839.75|5840.08|5839.38|43
1730113810000|2024-10-28 11:10:10|5840.2|5839.5|5840.08|5839.38|5840.33|5839.63|5840.08|5839.38|36
1730113820000|2024-10-28 11:10:20|5840.2|5839.5|5840.08|5839.38|5840.33|5839.63|5839.83|5839.13|28
1730113830000|2024-10-28 11:10:30|||||||||98
1730113840000|2024-10-28 11:10:40|5840.2|5839.5|5840.33|5839.63|5840.33|5839.63|5840.2|5839.5|17
1730113850000|2024-10-28 11:10:50|5840.2|5839.5|5840.08|5839.38|5840.33|5839.63|5840.08|5839.38|33
1730113860000|2024-10-28 11:11:00|5840.33|5839.63|5840.08|5839.38|5840.33|5839.63|5840.08|5839.38|12
1730113870000|2024-10-28 11:11:10|5840.2|5839.5|5840.08|5839.38|5840.33|5839.63|5840.08|5839.38|14
1730113880000|2024-10-28 11:11:20|5839.95|5839.25|5840.08|5839.38|5840.08|5839.38|5839.83|5839.13|59
1730113890000|2024-10-28 11:11:30|5839.83|5839.13|5839.83|5839.13|5839.83|5839.13|5839.83|5839.13|7
1730113900000|2024-10-28 11:11:40|||||||||20
1730113910000|2024-10-28 11:11:50|5840.08|5839.38|5839.83|5839.13|5840.08|5839.38|5839.83|5839.13|22
1730113920000|2024-10-28 11:12:00|||||||||18
1730113930000|2024-10-28 11:12:10|5840.08|5839.38|5840.08|5839.38|5840.33|5839.63|5840.08|5839.38|31
1730113940000|2024-10-28 11:12:20|5840.33|5839.63|5840.33|5839.63|5840.33|5839.63|5840.33|5839.63|8
1730113950000|2024-10-28 11:12:30|5840.58|5839.88|5840.58|5839.88|5840.58|5839.88|5840.58|5839.88|12
1730113960000|2024-10-28 11:12:40|||||||||1
1730113970000|2024-10-28 11:12:50|5840.45|5839.75|5840.58|5839.88|5840.58|5839.88|5840.45|5839.75|59
1730113980000|2024-10-28 11:13:00|5840.45|5839.75|5840.83|5840.13|5840.83|5840.13|5840.33|5839.63|41
1730113990000|2024-10-28 11:13:10|5840.95|5840.25|5841.08|5840.38|5841.08|5840.38|5840.95|5840.25|34
1730114000000|2024-10-28 11:13:20|5841.33|5840.63|5841.33|5840.63|5841.33|5840.63|5841.33|5840.63|3
1730114010000|2024-10-28 11:13:30|5841.58|5840.88|5841.58|5840.88|5841.58|5840.88|5841.58|5840.88|34
1730114020000|2024-10-28 11:13:40|5841.45|5840.75|5841.58|5840.88|5841.58|5840.88|5841.33|5840.63|48
1730114030000|2024-10-28 11:13:50|||||||||1
1730114040000|2024-10-28 11:14:00|5841.33|5840.63|5841.33|5840.63|5841.45|5840.75|5841.33|5840.63|57
1730114050000|2024-10-28 11:14:10|5841.2|5840.5|5841.08|5840.38|5841.33|5840.63|5840.95|5840.25|17
1730114060000|2024-10-28 11:14:20|5840.95|5840.25|5841.08|5840.38|5841.08|5840.38|5840.83|5840.13|50
1730114070000|2024-10-28 11:14:30|5841.2|5840.5|5841.33|5840.63|5841.33|5840.63|5841.08|5840.38|13
1730114080000|2024-10-28 11:14:40|5841.08|5840.38|5841.08|5840.38|5841.08|5840.38|5841.08|5840.38|16
1730114090000|2024-10-28 11:14:50|5840.83|5840.13|5840.58|5839.88|5840.83|5840.13|5840.58|5839.88|25
1730114100000|2024-10-28 11:15:00|5840.7|5840|5841.08|5840.38|5841.08|5840.38|5840.7|5840|39
1730114110000|2024-10-28 11:15:10|5840.83|5840.13|5841.08|5840.38|5841.08|5840.38|5840.83|5840.13|37
1730114130000|2024-10-28 11:15:30|5841.58|5840.88|5841.33|5840.63|5841.58|5840.88|5841.33|5840.63|80
1730114140000|2024-10-28 11:15:40|||||||||24
1730114150000|2024-10-28 11:15:50|||||||||2
1730114160000|2024-10-28 11:16:00|5841.58|5840.88|5841.33|5840.63|5841.83|5841.13|5841.33|5840.63|48
1730114170000|2024-10-28 11:16:10|||||||||4
1730114180000|2024-10-28 11:16:20|5841.2|5840.5|5841.33|5840.63|5841.33|5840.63|5841.2|5840.5|26
1730114190000|2024-10-28 11:16:30|5841.58|5840.88|5841.83|5841.13|5841.83|5841.13|5841.58|5840.88|37
1730114200000|2024-10-28 11:16:40|5841.58|5840.88|5841.58|5840.88|5841.58|5840.88|5841.58|5840.88|51
1730114210000|2024-10-28 11:16:50|5841.7|5841|5841.83|5841.13|5841.83|5841.13|5841.7|5841|18
1730114220000|2024-10-28 11:17:00|5841.58|5840.88|5840.83|5840.13|5841.58|5840.88|5840.83|5840.13|58
1730114230000|2024-10-28 11:17:10|5840.95|5840.25|5840.58|5839.88|5841.08|5840.38|5840.58|5839.88|45
1730114240000|2024-10-28 11:17:20|5840.83|5840.13|5840.83|5840.13|5840.83|5840.13|5840.58|5839.88|32
1730114250000|2024-10-28 11:17:30|5840.7|5840|5840.33|5839.63|5840.83|5840.13|5840.33|5839.63|30
1730114260000|2024-10-28 11:17:40|5840.45|5839.75|5840.58|5839.88|5840.58|5839.88|5840.45|5839.75|21
1730114270000|2024-10-28 11:17:50|5840.45|5839.75|5840.45|5839.75|5840.58|5839.88|5840.33|5839.63|29
1730114280000|2024-10-28 11:18:00|5840.58|5839.88|5840.58|5839.88|5840.58|5839.88|5840.33|5839.63|14
1730114290000|2024-10-28 11:18:10|5840.45|5839.75|5840.58|5839.88|5840.58|5839.88|5840.33|5839.63|42
1730114300000|2024-10-28 11:18:20|5840.45|5839.75|5840.58|5839.88|5840.58|5839.88|5840.45|5839.75|30
1730114310000|2024-10-28 11:18:30|5840.33|5839.63|5840.58|5839.88|5840.58|5839.88|5840.33|5839.63|64
1730114320000|2024-10-28 11:18:40|5840.33|5839.63|5840.08|5839.38|5840.33|5839.63|5839.83|5839.13|41
1730114330000|2024-10-28 11:18:50|5840.33|5839.63|5840.08|5839.38|5840.33|5839.63|5840.08|5839.38|21
1730114340000|2024-10-28 11:19:00|5839.95|5839.25|5839.83|5839.13|5840.08|5839.38|5839.83|5839.13|42
1730114350000|2024-10-28 11:19:10|5839.7|5839|5839.83|5839.13|5839.83|5839.13|5839.58|5838.88|39
1730114360000|2024-10-28 11:19:20|5840.08|5839.38|5839.83|5839.13|5840.08|5839.38|5839.83|5839.13|29
1730114370000|2024-10-28 11:19:30|5840.08|5839.38|5840.33|5839.63|5840.33|5839.63|5840.08|5839.38|38
1730114380000|2024-10-28 11:19:40|5840.58|5839.88|5840.58|5839.88|5840.58|5839.88|5840.58|5839.88|49
1730114390000|2024-10-28 11:19:50|5840.83|5840.13|5840.95|5840.25|5841.08|5840.38|5840.83|5840.13|25
1730114400000|2024-10-28 11:20:00|5841.08|5840.38|5841.33|5840.63|5841.58|5840.88|5841.08|5840.38|34
1730114410000|2024-10-28 11:20:10|5841.08|5840.38|5841.08|5840.38|5841.08|5840.38|5841.08|5840.38|12
1730114420000|2024-10-28 11:20:20|5840.58|5839.88|5840.33|5839.63|5840.58|5839.88|5840.2|5839.5|52
1730114430000|2024-10-28 11:20:30|5840.08|5839.38|5840.08|5839.38|5840.33|5839.63|5840.08|5839.38|44
1730114440000|2024-10-28 11:20:40|5840.2|5839.5|5840.08|5839.38|5840.33|5839.63|5840.08|5839.38|19
1730114450000|2024-10-28 11:20:50|5840.2|5839.5|5840.33|5839.63|5840.33|5839.63|5840.2|5839.5|17
1730114460000|2024-10-28 11:21:00|5840.2|5839.5|5840.08|5839.38|5840.33|5839.63|5840.08|5839.38|33
1730114470000|2024-10-28 11:21:10|5840.2|5839.5|5839.58|5838.88|5840.33|5839.63|5839.58|5838.88|52
1730114480000|2024-10-28 11:21:20|||||||||9
1730114490000|2024-10-28 11:21:30|5839.45|5838.75|5839.58|5838.88|5839.58|5838.88|5839.45|5838.75|84
1730114500000|2024-10-28 11:21:40|5839.83|5839.13|5839.83|5839.13|5839.83|5839.13|5839.83|5839.13|30
1730114510000|2024-10-28 11:21:50|5839.7|5839|5839.08|5838.38|5839.7|5839|5839.08|5838.38|29
1730114520000|2024-10-28 11:22:00|5839.2|5838.5|5839.33|5838.63|5839.33|5838.63|5839.08|5838.38|30
1730114530000|2024-10-28 11:22:10|5839.08|5838.38|5839.08|5838.38|5839.33|5838.63|5839.08|5838.38|17
1730114540000|2024-10-28 11:22:20|5838.83|5838.13|5839.08|5838.38|5839.08|5838.38|5838.83|5838.13|97
1730114550000|2024-10-28 11:22:30|5838.95|5838.25|5839.08|5838.38|5839.33|5838.63|5838.83|5838.13|63
1730114560000|2024-10-28 11:22:40|5839.2|5838.5|5839.08|5838.38|5839.33|5838.63|5839.08|5838.38|47
1730114570000|2024-10-28 11:22:50|5839.2|5838.5|5839.08|5838.38|5839.2|5838.5|5839.08|5838.38|30
1730114580000|2024-10-28 11:23:00|5839.2|5838.5|5838.95|5838.25|5839.33|5838.63|5838.83|5838.13|57
1730114590000|2024-10-28 11:23:10|5839.08|5838.38|5839.33|5838.63|5839.33|5838.63|5839.08|5838.38|6
1730114600000|2024-10-28 11:23:20|5839.2|5838.5|5838.83|5838.13|5839.2|5838.5|5838.83|5838.13|39
1730114610000|2024-10-28 11:23:30|5838.58|5837.88|5838.58|5837.88|5838.58|5837.88|5838.58|5837.88|20
1730114620000|2024-10-28 11:23:40|5838.33|5837.63|5838.33|5837.63|5838.33|5837.63|5838.08|5837.38|108
1730114630000|2024-10-28 11:23:50|5838.45|5837.75|5838.58|5837.88|5838.58|5837.88|5838.45|5837.75|34
1730114640000|2024-10-28 11:24:00|||||||||18
1730114650000|2024-10-28 11:24:10|5838.7|5838|5839.33|5838.63|5839.33|5838.63|5838.7|5838|92
1730114660000|2024-10-28 11:24:20|5839.2|5838.5|5839.08|5838.38|5839.2|5838.5|5839.08|5838.38|26
1730114670000|2024-10-28 11:24:30|5839.2|5838.5|5839.33|5838.63|5839.58|5838.88|5839.2|5838.5|59
1730114680000|2024-10-28 11:24:40|5839.2|5838.5|5839.33|5838.63|5839.33|5838.63|5839.2|5838.5|54
1730114690000|2024-10-28 11:24:50|5839.45|5838.75|5839.58|5838.88|5839.58|5838.88|5839.45|5838.75|21
1730114700000|2024-10-28 11:25:00|5839.33|5838.63|5839.58|5838.88|5839.83|5839.13|5839.33|5838.63|38
1730114710000|2024-10-28 11:25:10|5839.7|5839|5839.33|5838.63|5839.7|5839|5839.33|5838.63|47
1730114720000|2024-10-28 11:25:20|5839.58|5838.88|5839.58|5838.88|5839.58|5838.88|5839.58|5838.88|25
1730114730000|2024-10-28 11:25:30|5839.33|5838.63|5839.33|5838.63|5839.58|5838.88|5839.33|5838.63|30
1730114740000|2024-10-28 11:25:40|5839.45|5838.75|5839.58|5838.88|5839.58|5838.88|5839.33|5838.63|13
1730114750000|2024-10-28 11:25:50|5839.45|5838.75|5839.58|5838.88|5839.83|5839.13|5839.45|5838.75|39
1730114760000|2024-10-28 11:26:00|5839.7|5839|5839.58|5838.88|5839.83|5839.13|5839.58|5838.88|47
1730114770000|2024-10-28 11:26:10|5839.7|5839|5840.08|5839.38|5840.08|5839.38|5839.7|5839|20
1730114780000|2024-10-28 11:26:20|5840.33|5839.63|5840.08|5839.38|5840.33|5839.63|5840.08|5839.38|36
1730114790000|2024-10-28 11:26:30|5839.83|5839.13|5839.58|5838.88|5839.83|5839.13|5839.58|5838.88|16
1730114800000|2024-10-28 11:26:40|5839.08|5838.38|5839.33|5838.63|5839.33|5838.63|5839.08|5838.38|36
1730114810000|2024-10-28 11:26:50|5839.45|5838.75|5839.58|5838.88|5839.58|5838.88|5839.45|5838.75|11
1730114820000|2024-10-28 11:27:00|5839.45|5838.75|5839.33|5838.63|5839.45|5838.75|5839.08|5838.38|29
1730114840000|2024-10-28 11:27:20|5839.08|5838.38|5839.08|5838.38|5839.08|5838.38|5839.08|5838.38|22
1730114850000|2024-10-28 11:27:30|5838.83|5838.13|5838.83|5838.13|5839.08|5838.38|5838.83|5838.13|53
1730114860000|2024-10-28 11:27:40|5838.95|5838.25|5838.83|5838.13|5839.08|5838.38|5838.83|5838.13|8
1730114870000|2024-10-28 11:27:50|5839.08|5838.38|5839.08|5838.38|5839.08|5838.38|5839.08|5838.38|43
1730114880000|2024-10-28 11:28:00|5838.95|5838.25|5838.83|5838.13|5838.95|5838.25|5838.7|5838|22
1730114890000|2024-10-28 11:28:10|5838.58|5837.88|5838.83|5838.13|5838.83|5838.13|5838.58|5837.88|69
1730114900000|2024-10-28 11:28:20|5838.95|5838.25|5838.83|5838.13|5838.95|5838.25|5838.83|5838.13|16
1730114910000|2024-10-28 11:28:30|5838.95|5838.25|5838.58|5837.88|5838.95|5838.25|5838.58|5837.88|38
1730114920000|2024-10-28 11:28:40|5839.08|5838.38|5839.08|5838.38|5839.08|5838.38|5839.08|5838.38|62
1730114930000|2024-10-28 11:28:50|5838.95|5838.25|5839.08|5838.38|5839.08|5838.38|5838.95|5838.25|26
1730114940000|2024-10-28 11:29:00|5838.83|5838.13|5838.83|5838.13|5838.83|5838.13|5838.58|5837.88|66
1730114950000|2024-10-28 11:29:10|5839.08|5838.38|5839.33|5838.63|5839.33|5838.63|5839.08|5838.38|72
1730114960000|2024-10-28 11:29:20|5839.2|5838.5|5839.08|5838.38|5839.2|5838.5|5839.08|5838.38|10
1730114970000|2024-10-28 11:29:30|5838.95|5838.25|5839.08|5838.38|5839.08|5838.38|5838.95|5838.25|42
1730114980000|2024-10-28 11:29:40|5838.95|5838.25|5838.83|5838.13|5838.95|5838.25|5838.58|5837.88|129
1730114990000|2024-10-28 11:29:50|5838.7|5838|5838.7|5838|5838.7|5838|5838.58|5837.88|14
1730115000000|2024-10-28 11:30:00|5838.83|5838.13|5838.08|5837.38|5838.83|5838.13|5838.08|5837.38|46
1730115010000|2024-10-28 11:30:10|||||||||85
1730115020000|2024-10-28 11:30:20|5837.95|5837.25|5837.33|5836.63|5837.95|5837.25|5837.33|5836.63|46
1730115030000|2024-10-28 11:30:30|5837.58|5836.88|5836.58|5835.88|5837.83|5837.13|5836.58|5835.88|175
1730115040000|2024-10-28 11:30:40|5836.7|5836|5836.83|5836.13|5836.83|5836.13|5836.7|5836|56
1730115050000|2024-10-28 11:30:50|5836.7|5836|5837.58|5836.88|5837.58|5836.88|5836.7|5836|75
1730115060000|2024-10-28 11:31:00|5837.45|5836.75|5837.08|5836.38|5837.58|5836.88|5837.08|5836.38|80
1730115070000|2024-10-28 11:31:10|5837.2|5836.5|5836.83|5836.13|5837.33|5836.63|5836.83|5836.13|87
1730115080000|2024-10-28 11:31:20|5836.7|5836|5836.33|5835.63|5836.7|5836|5836.33|5835.63|76
1730115090000|2024-10-28 11:31:30|5836.45|5835.75|5836.33|5835.63|5836.45|5835.75|5836.33|5835.63|113
1730115100000|2024-10-28 11:31:40|||||||||142
1730115110000|2024-10-28 11:31:50|5836.08|5835.38|5836.33|5835.63|5836.33|5835.63|5836.08|5835.38|167
1730115120000|2024-10-28 11:32:00|5836.08|5835.38|5836.83|5836.13|5836.83|5836.13|5836.08|5835.38|166
1730115130000|2024-10-28 11:32:10|5836.58|5835.88|5836.33|5835.63|5836.58|5835.88|5836.33|5835.63|46
1730115140000|2024-10-28 11:32:20|5836.45|5835.75|5836.33|5835.63|5836.45|5835.75|5836.08|5835.38|60
1730115150000|2024-10-28 11:32:30|||||||||22
1730115160000|2024-10-28 11:32:40|5836.2|5835.5|5836.33|5835.63|5836.33|5835.63|5836.2|5835.5|22
1730115170000|2024-10-28 11:32:50|5836.58|5835.88|5836.33|5835.63|5836.58|5835.88|5836.33|5835.63|145
1730115180000|2024-10-28 11:33:00|5836.45|5835.75|5836.58|5835.88|5836.83|5836.13|5836.45|5835.75|89
1730115190000|2024-10-28 11:33:10|5836.83|5836.13|5836.58|5835.88|5836.83|5836.13|5836.58|5835.88|31
1730115200000|2024-10-28 11:33:20|5836.33|5835.63|5836.33|5835.63|5836.58|5835.88|5836.33|5835.63|53
1730115210000|2024-10-28 11:33:30|||||||||6
1730115220000|2024-10-28 11:33:40|5836.58|5835.88|5836.33|5835.63|5836.83|5836.13|5836.33|5835.63|125
1730115230000|2024-10-28 11:33:50|||||||||15
1730115240000|2024-10-28 11:34:00|5836.58|5835.88|5836.7|5836|5836.83|5836.13|5836.58|5835.88|53
1730115250000|2024-10-28 11:34:10|5836.83|5836.13|5836.83|5836.13|5836.83|5836.13|5836.58|5835.88|38
1730115260000|2024-10-28 11:34:20|5836.7|5836|5836.33|5835.63|5836.7|5836|5836.33|5835.63|69
1730115270000|2024-10-28 11:34:30|5836.58|5835.88|5836.58|5835.88|5836.58|5835.88|5836.58|5835.88|35
1730115280000|2024-10-28 11:34:40|5836.33|5835.63|5836.33|5835.63|5836.33|5835.63|5836.33|5835.63|16
1730115290000|2024-10-28 11:34:50|5836.58|5835.88|5836.83|5836.13|5836.83|5836.13|5836.58|5835.88|66
1730115300000|2024-10-28 11:35:00|5836.7|5836|5836.33|5835.63|5836.83|5836.13|5836.33|5835.63|44
1730115310000|2024-10-28 11:35:10|5836.45|5835.75|5836.33|5835.63|5836.58|5835.88|5836.08|5835.38|37
1730115320000|2024-10-28 11:35:20|5836.2|5835.5|5835.83|5835.13|5836.2|5835.5|5835.83|5835.13|190
1730115330000|2024-10-28 11:35:30|||||||||45
1730115340000|2024-10-28 11:35:40|5836.08|5835.38|5836.08|5835.38|5836.08|5835.38|5836.08|5835.38|22
1730115350000|2024-10-28 11:35:50|5836.33|5835.63|5836.58|5835.88|5836.58|5835.88|5836.33|5835.63|73
1730115360000|2024-10-28 11:36:00|5836.7|5836|5836.83|5836.13|5836.83|5836.13|5836.58|5835.88|68
1730115370000|2024-10-28 11:36:10|5837.33|5836.63|5837.33|5836.63|5837.58|5836.88|5837.08|5836.38|94
1730115380000|2024-10-28 11:36:20|5837.2|5836.5|5837.33|5836.63|5837.33|5836.63|5837.08|5836.38|46
1730115390000|2024-10-28 11:36:30|5837.45|5836.75|5837.33|5836.63|5837.58|5836.88|5837.33|5836.63|56
1730115400000|2024-10-28 11:36:40|5837.45|5836.75|5838.08|5837.38|5838.08|5837.38|5837.33|5836.63|55
1730115410000|2024-10-28 11:36:50|5838.2|5837.5|5838.33|5837.63|5838.33|5837.63|5838.2|5837.5|31
1730115420000|2024-10-28 11:37:00|5838.2|5837.5|5838.2|5837.5|5838.33|5837.63|5838.08|5837.38|55
1730115430000|2024-10-28 11:37:10|5838.08|5837.38|5837.33|5836.63|5838.08|5837.38|5837.33|5836.63|59
1730115440000|2024-10-28 11:37:20|5837.45|5836.75|5837.08|5836.38|5837.58|5836.88|5837.08|5836.38|75
1730115450000|2024-10-28 11:37:30|5836.83|5836.13|5836.58|5835.88|5836.83|5836.13|5836.58|5835.88|104
1730115460000|2024-10-28 11:37:40|5836.83|5836.13|5836.83|5836.13|5836.83|5836.13|5836.83|5836.13|7
1730115470000|2024-10-28 11:37:50|||||||||23
1730115480000|2024-10-28 11:38:00|5836.7|5836|5836.33|5835.63|5836.83|5836.13|5836.33|5835.63|116
1730115490000|2024-10-28 11:38:10|5836.45|5835.75|5837.08|5836.38|5837.33|5836.63|5836.45|5835.75|81
1730115500000|2024-10-28 11:38:20|5836.95|5836.25|5837.08|5836.38|5837.08|5836.38|5836.83|5836.13|79
1730115510000|2024-10-28 11:38:30|5836.95|5836.25|5836.83|5836.13|5836.95|5836.25|5836.83|5836.13|20
1730115520000|2024-10-28 11:38:40|5836.7|5836|5837.08|5836.38|5837.08|5836.38|5836.7|5836|138
1730115530000|2024-10-28 11:38:50|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|31
1730115540000|2024-10-28 11:39:00|5837.2|5836.5|5837.33|5836.63|5837.33|5836.63|5837.08|5836.38|47
1730115550000|2024-10-28 11:39:10|5837.45|5836.75|5837.58|5836.88|5837.58|5836.88|5837.33|5836.63|94
1730115560000|2024-10-28 11:39:20|5837.7|5837|5837.58|5836.88|5837.7|5837|5837.58|5836.88|18
1730115570000|2024-10-28 11:39:30|||||||||23
1730115580000|2024-10-28 11:39:40|5837.45|5836.75|5837.33|5836.63|5837.58|5836.88|5837.08|5836.38|95
1730115590000|2024-10-28 11:39:50|5837.08|5836.38|5837.08|5836.38|5837.08|5836.38|5837.08|5836.38|34
1730115600000|2024-10-28 11:40:00|||||||||32
1730115610000|2024-10-28 11:40:10|||||||||21
1730115620000|2024-10-28 11:40:20|5837.2|5836.5|5837.33|5836.63|5837.58|5836.88|5837.08|5836.38|121
1730115630000|2024-10-28 11:40:30|5837.58|5836.88|5838.08|5837.38|5838.33|5837.63|5837.58|5836.88|75
1730115640000|2024-10-28 11:40:40|5838.2|5837.5|5838.33|5837.63|5838.33|5837.63|5838.08|5837.38|41
1730115650000|2024-10-28 11:40:50|5838.2|5837.5|5838.33|5837.63|5838.33|5837.63|5838.2|5837.5|17
1730115660000|2024-10-28 11:41:00|||||||||55
1730115670000|2024-10-28 11:41:10|5838.45|5837.75|5838.33|5837.63|5838.45|5837.75|5838.08|5837.38|63
1730115680000|2024-10-28 11:41:20|5838.2|5837.5|5838.08|5837.38|5838.33|5837.63|5838.08|5837.38|29
1730115690000|2024-10-28 11:41:30|||||||||2
1730115710000|2024-10-28 11:41:50|5837.95|5837.25|5838.58|5837.88|5838.7|5838|5837.95|5837.25|70
1730115720000|2024-10-28 11:42:00|5838.45|5837.75|5838.33|5837.63|5838.58|5837.88|5838.33|5837.63|40
1730115730000|2024-10-28 11:42:10|5838.45|5837.75|5838.33|5837.63|5838.45|5837.75|5838.33|5837.63|19
1730115750000|2024-10-28 11:42:30|5838.2|5837.5|5838.08|5837.38|5838.2|5837.5|5838.08|5837.38|18
1730115760000|2024-10-28 11:42:40|5837.95|5837.25|5837.83|5837.13|5837.95|5837.25|5837.83|5837.13|29
1730115770000|2024-10-28 11:42:50|||||||||43
1730115780000|2024-10-28 11:43:00|5837.95|5837.25|5837.83|5837.13|5837.95|5837.25|5837.83|5837.13|51
1730115790000|2024-10-28 11:43:10|5838.08|5837.38|5838.08|5837.38|5838.08|5837.38|5838.08|5837.38|17
1730115800000|2024-10-28 11:43:20|5837.95|5837.25|5837.83|5837.13|5838.08|5837.38|5837.83|5837.13|22
1730115810000|2024-10-28 11:43:30|5837.7|5837|5837.58|5836.88|5837.7|5837|5837.33|5836.63|102
1730115820000|2024-10-28 11:43:40|||||||||6
1730115830000|2024-10-28 11:43:50|||||||||18
1730115840000|2024-10-28 11:44:00|5837.83|5837.13|5837.83|5837.13|5837.83|5837.13|5837.83|5837.13|22
1730115850000|2024-10-28 11:44:10|5837.7|5837|5837.33|5836.63|5837.7|5837|5837.08|5836.38|70
1730115860000|2024-10-28 11:44:20|||||||||2
1730115870000|2024-10-28 11:44:30|5837.58|5836.88|5837.58|5836.88|5837.83|5837.13|5837.58|5836.88|54
1730115900000|2024-10-28 11:45:00|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|5837.08|5836.38|84
1730115910000|2024-10-28 11:45:10|||||||||30
1730115920000|2024-10-28 11:45:20|5837.45|5836.75|5837.83|5837.13|5837.83|5837.13|5837.45|5836.75|12
1730115930000|2024-10-28 11:45:30|5837.95|5837.25|5837.7|5837|5838.08|5837.38|5837.58|5836.88|74
1730115940000|2024-10-28 11:45:40|5837.83|5837.13|5837.83|5837.13|5837.95|5837.25|5837.83|5837.13|12
1730115950000|2024-10-28 11:45:50|5837.58|5836.88|5837.58|5836.88|5837.7|5837|5837.58|5836.88|46
1730115960000|2024-10-28 11:46:00|5837.33|5836.63|5837.08|5836.38|5837.33|5836.63|5837.08|5836.38|27
1730115970000|2024-10-28 11:46:10|5837.2|5836.5|5837.83|5837.13|5837.83|5837.13|5837.2|5836.5|51
1730115980000|2024-10-28 11:46:20|||||||||8
1730115990000|2024-10-28 11:46:30|5837.7|5837|5837.58|5836.88|5837.83|5837.13|5837.58|5836.88|44
1730116000000|2024-10-28 11:46:40|||||||||3
1730116010000|2024-10-28 11:46:50|5837.83|5837.13|5837.83|5837.13|5838.08|5837.38|5837.7|5837|90
1730116020000|2024-10-28 11:47:00|5837.7|5837|5837.83|5837.13|5837.83|5837.13|5837.7|5837|14
1730116030000|2024-10-28 11:47:10|||||||||13
1730116040000|2024-10-28 11:47:20|||||||||8
1730116050000|2024-10-28 11:47:30|5837.33|5836.63|5837.58|5836.88|5837.58|5836.88|5837.33|5836.63|59
1730116060000|2024-10-28 11:47:40|||||||||17
1730116070000|2024-10-28 11:47:50|5837.7|5837|5837.95|5837.25|5838.08|5837.38|5837.7|5837|31
1730116080000|2024-10-28 11:48:00|5837.83|5837.13|5837.95|5837.25|5837.95|5837.25|5837.83|5837.13|24
1730116090000|2024-10-28 11:48:10|5838.08|5837.38|5837.83|5837.13|5838.08|5837.38|5837.83|5837.13|9
1730116100000|2024-10-28 11:48:20|5837.95|5837.25|5838.08|5837.38|5838.08|5837.38|5837.95|5837.25|33
1730116110000|2024-10-28 11:48:30|5837.95|5837.25|5837.83|5837.13|5837.95|5837.25|5837.83|5837.13|31
1730116120000|2024-10-28 11:48:40|5838.08|5837.38|5837.83|5837.13|5838.08|5837.38|5837.83|5837.13|60
1730116130000|2024-10-28 11:48:50|5837.95|5837.25|5838.08|5837.38|5838.08|5837.38|5837.95|5837.25|8
1730116140000|2024-10-28 11:49:00|5837.95|5837.25|5838.08|5837.38|5838.08|5837.38|5837.83|5837.13|27
1730116150000|2024-10-28 11:49:10|5837.95|5837.25|5837.95|5837.25|5837.95|5837.25|5837.83|5837.13|35
1730116160000|2024-10-28 11:49:20|5838.08|5837.38|5838.33|5837.63|5838.33|5837.63|5838.08|5837.38|30
1730116170000|2024-10-28 11:49:30|5838.45|5837.75|5838.58|5837.88|5838.83|5838.13|5838.45|5837.75|80
1730116180000|2024-10-28 11:49:40|5838.83|5838.13|5838.58|5837.88|5838.83|5838.13|5838.58|5837.88|23
1730116190000|2024-10-28 11:49:50|5838.45|5837.75|5838.08|5837.38|5838.58|5837.88|5838.08|5837.38|74
1730116200000|2024-10-28 11:50:00|5837.83|5837.13|5837.33|5836.63|5837.83|5837.13|5837.08|5836.38|112
1730116210000|2024-10-28 11:50:10|5837.2|5836.5|5837.08|5836.38|5837.33|5836.63|5837.08|5836.38|82
1730116220000|2024-10-28 11:50:20|5836.95|5836.25|5836.83|5836.13|5836.95|5836.25|5836.83|5836.13|79
1730116230000|2024-10-28 11:50:30|5836.7|5836|5836.58|5835.88|5836.83|5836.13|5836.58|5835.88|54
1730116240000|2024-10-28 11:50:40|5836.33|5835.63|5836.33|5835.63|5836.33|5835.63|5836.08|5835.38|130
1730116250000|2024-10-28 11:50:50|5836.58|5835.88|5837.08|5836.38|5837.08|5836.38|5836.58|5835.88|43
1730116260000|2024-10-28 11:51:00|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|5837.2|5836.5|27
1730116270000|2024-10-28 11:51:10|5837.2|5836.5|5836.7|5836|5837.33|5836.63|5836.7|5836|75
1730116280000|2024-10-28 11:51:20|5836.83|5836.13|5836.58|5835.88|5836.83|5836.13|5836.58|5835.88|41
1730116290000|2024-10-28 11:51:30|5836.7|5836|5836.58|5835.88|5836.83|5836.13|5836.58|5835.88|21
1730116300000|2024-10-28 11:51:40|5836.83|5836.13|5836.58|5835.88|5837.08|5836.38|5836.58|5835.88|45
1730116310000|2024-10-28 11:51:50|5836.7|5836|5836.83|5836.13|5837.08|5836.38|5836.7|5836|66
1730116320000|2024-10-28 11:52:00|5836.58|5835.88|5836.33|5835.63|5836.58|5835.88|5836.33|5835.63|115
1730116330000|2024-10-28 11:52:10|5836.45|5835.75|5836.58|5835.88|5836.58|5835.88|5836.45|5835.75|103
1730116340000|2024-10-28 11:52:20|5836.7|5836|5837.08|5836.38|5837.08|5836.38|5836.7|5836|18
1730116350000|2024-10-28 11:52:30|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|10
1730116360000|2024-10-28 11:52:40|5837.58|5836.88|5837.33|5836.63|5837.58|5836.88|5837.33|5836.63|87
1730116370000|2024-10-28 11:52:50|5837.45|5836.75|5837.58|5836.88|5838.08|5837.38|5837.45|5836.75|129
1730116380000|2024-10-28 11:53:00|5837.7|5837|5837.58|5836.88|5837.83|5837.13|5837.58|5836.88|46
1730116390000|2024-10-28 11:53:10|5837.7|5837|5838.08|5837.38|5838.08|5837.38|5837.7|5837|35
1730116400000|2024-10-28 11:53:20|5838.2|5837.5|5837.83|5837.13|5838.2|5837.5|5837.83|5837.13|27
1730116410000|2024-10-28 11:53:30|||||||||13
1730116420000|2024-10-28 11:53:40|5837.95|5837.25|5838.08|5837.38|5838.08|5837.38|5837.83|5837.13|59
1730116430000|2024-10-28 11:53:50|5837.95|5837.25|5837.83|5837.13|5838.08|5837.38|5837.83|5837.13|52
1730116440000|2024-10-28 11:54:00|5837.95|5837.25|5837.83|5837.13|5837.95|5837.25|5837.83|5837.13|18
1730116450000|2024-10-28 11:54:10|||||||||12
1730116460000|2024-10-28 11:54:20|5837.95|5837.25|5837.58|5836.88|5837.95|5837.25|5837.58|5836.88|46
1730116470000|2024-10-28 11:54:30|5837.7|5837|5837.83|5837.13|5837.83|5837.13|5837.58|5836.88|33
1730116480000|2024-10-28 11:54:40|5837.7|5837|5837.33|5836.63|5837.7|5837|5837.33|5836.63|109
1730116490000|2024-10-28 11:54:50|5837.08|5836.38|5837.58|5836.88|5837.58|5836.88|5837.08|5836.38|68
1730116500000|2024-10-28 11:55:00|5837.45|5836.75|5837.58|5836.88|5837.58|5836.88|5837.08|5836.38|32
1730116510000|2024-10-28 11:55:10|5837.33|5836.63|5837.08|5836.38|5837.45|5836.75|5837.08|5836.38|62
1730116520000|2024-10-28 11:55:20|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|5837.33|5836.63|97
1730116530000|2024-10-28 11:55:30|5837.2|5836.5|5837.08|5836.38|5837.2|5836.5|5837.08|5836.38|70
1730116540000|2024-10-28 11:55:40|5836.83|5836.13|5836.83|5836.13|5836.83|5836.13|5836.83|5836.13|20
1730116550000|2024-10-28 11:55:50|5837.08|5836.38|5836.83|5836.13|5837.08|5836.38|5836.83|5836.13|39
1730116560000|2024-10-28 11:56:00|5836.58|5835.88|5836.58|5835.88|5836.83|5836.13|5836.58|5835.88|76
1730116570000|2024-10-28 11:56:10|5836.7|5836|5837.33|5836.63|5837.33|5836.63|5836.7|5836|129
1730116580000|2024-10-28 11:56:20|5837.45|5836.75|5837.33|5836.63|5837.45|5836.75|5837.33|5836.63|175
1730116590000|2024-10-28 11:56:30|5837.58|5836.88|5837.33|5836.63|5837.58|5836.88|5837.33|5836.63|62
1730116600000|2024-10-28 11:56:40|5837.08|5836.38|5836.83|5836.13|5837.2|5836.5|5836.83|5836.13|42
1730116610000|2024-10-28 11:56:50|||||||||1
1730116620000|2024-10-28 11:57:00|5836.58|5835.88|5836.83|5836.13|5836.83|5836.13|5836.58|5835.88|79
1730116630000|2024-10-28 11:57:10|||||||||6
1730116640000|2024-10-28 11:57:20|5836.7|5836|5836.83|5836.13|5836.83|5836.13|5836.7|5836|42
1730116650000|2024-10-28 11:57:30|5837.08|5836.38|5837.08|5836.38|5837.08|5836.38|5837.08|5836.38|21
1730116670000|2024-10-28 11:57:50|5836.83|5836.13|5836.83|5836.13|5837.08|5836.38|5836.83|5836.13|36
1730116680000|2024-10-28 11:58:00|5836.58|5835.88|5836.58|5835.88|5836.7|5836|5836.58|5835.88|51
1730116690000|2024-10-28 11:58:10|5836.33|5835.63|5836.58|5835.88|5836.58|5835.88|5836.33|5835.63|82
1730116700000|2024-10-28 11:58:20|||||||||48
1730116710000|2024-10-28 11:58:30|5836.45|5835.75|5836.58|5835.88|5836.7|5836|5836.45|5835.75|75
1730116720000|2024-10-28 11:58:40|5836.33|5835.63|5836.58|5835.88|5836.58|5835.88|5836.33|5835.63|79
1730116730000|2024-10-28 11:58:50|5836.45|5835.75|5836.33|5835.63|5836.58|5835.88|5836.33|5835.63|21
1730116740000|2024-10-28 11:59:00|5836.2|5835.5|5835.83|5835.13|5836.2|5835.5|5835.58|5834.88|76
1730116750000|2024-10-28 11:59:10|5836.08|5835.38|5836.08|5835.38|5836.33|5835.63|5836.08|5835.38|108
1730116760000|2024-10-28 11:59:20|5835.83|5835.13|5836.33|5835.63|5836.33|5835.63|5835.83|5835.13|159
1730116770000|2024-10-28 11:59:30|5836.2|5835.5|5835.83|5835.13|5836.2|5835.5|5835.58|5834.88|73
1730116780000|2024-10-28 11:59:40|5835.33|5834.63|5835.33|5834.63|5835.33|5834.63|5835.33|5834.63|204
1730116790000|2024-10-28 11:59:50|5835.2|5834.5|5835.08|5834.38|5835.2|5834.5|5834.83|5834.13|167
1730116800000|2024-10-28 12:00:00|5835.33|5834.63|5835.08|5834.38|5835.33|5834.63|5834.83|5834.13|282
1730116810000|2024-10-28 12:00:10|5834.83|5834.13|5835.33|5834.63|5835.33|5834.63|5834.83|5834.13|46
1730116820000|2024-10-28 12:00:20|5835.2|5834.5|5834.83|5834.13|5835.33|5834.63|5834.58|5833.88|97
1730116830000|2024-10-28 12:00:30|5834.7|5834|5835.83|5835.13|5835.83|5835.13|5834.7|5834|79
1730116840000|2024-10-28 12:00:40|5835.95|5835.25|5835.58|5834.88|5835.95|5835.25|5835.33|5834.63|65
1730116850000|2024-10-28 12:00:50|5835.33|5834.63|5835.08|5834.38|5835.33|5834.63|5835.08|5834.38|63
1730116860000|2024-10-28 12:01:00|5834.95|5834.25|5834.33|5833.63|5835.08|5834.38|5834.33|5833.63|102
1730116870000|2024-10-28 12:01:10|5834.45|5833.75|5834.58|5833.88|5834.58|5833.88|5834.33|5833.63|58
1730116880000|2024-10-28 12:01:20|5834.83|5834.13|5834.83|5834.13|5835.08|5834.38|5834.58|5833.88|110
1730116890000|2024-10-28 12:01:30|5834.58|5833.88|5834.58|5833.88|5834.83|5834.13|5834.08|5833.38|171
1730116900000|2024-10-28 12:01:40|5834.83|5834.13|5834.58|5833.88|5834.83|5834.13|5834.58|5833.88|55
1730116910000|2024-10-28 12:01:50|5834.33|5833.63|5834.58|5833.88|5834.58|5833.88|5834.33|5833.63|61
1730116920000|2024-10-28 12:02:00|||||||||59
1730116930000|2024-10-28 12:02:10|5834.7|5834|5834.33|5833.63|5834.7|5834|5834.08|5833.38|215
1730116940000|2024-10-28 12:02:20|5834.08|5833.38|5834.08|5833.38|5834.08|5833.38|5834.08|5833.38|107
1730116950000|2024-10-28 12:02:30|5834.33|5833.63|5834.33|5833.63|5834.33|5833.63|5834.33|5833.63|44
1730116960000|2024-10-28 12:02:40|5834.2|5833.5|5834.08|5833.38|5834.33|5833.63|5834.08|5833.38|26
1730116970000|2024-10-28 12:02:50|5833.83|5833.13|5832.83|5832.13|5833.83|5833.13|5832.83|5832.13|393
1730116980000|2024-10-28 12:03:00|5833.08|5832.38|5833.33|5832.63|5833.33|5832.63|5832.95|5832.25|140
1730116990000|2024-10-28 12:03:10|5833.2|5832.5|5833.08|5832.38|5833.33|5832.63|5833.08|5832.38|47
1730117000000|2024-10-28 12:03:20|5833.33|5832.63|5833.08|5832.38|5833.33|5832.63|5833.08|5832.38|97
1730117010000|2024-10-28 12:03:30|5832.95|5832.25|5832.33|5831.63|5832.95|5832.25|5832.33|5831.63|230
1730117020000|2024-10-28 12:03:40|5832.2|5831.5|5832.58|5831.88|5832.58|5831.88|5832.08|5831.38|225
1730117030000|2024-10-28 12:03:50|5832.83|5832.13|5832.58|5831.88|5832.83|5832.13|5832.58|5831.88|56
1730117040000|2024-10-28 12:04:00|5832.45|5831.75|5832.58|5831.88|5832.83|5832.13|5832.33|5831.63|128
1730117050000|2024-10-28 12:04:10|5832.45|5831.75|5832.33|5831.63|5832.45|5831.75|5832.33|5831.63|70
1730117060000|2024-10-28 12:04:20|5832.08|5831.38|5832.08|5831.38|5832.08|5831.38|5832.08|5831.38|97
1730117070000|2024-10-28 12:04:30|5831.95|5831.25|5831.58|5830.88|5831.95|5831.25|5831.45|5830.75|374
1730117080000|2024-10-28 12:04:40|5831.45|5830.75|5829.58|5828.88|5831.45|5830.75|5829.58|5828.88|818
1730117090000|2024-10-28 12:04:50|5829.33|5828.63|5830.58|5829.88|5830.58|5829.88|5829.33|5828.63|312
1730117100000|2024-10-28 12:05:00|5830.33|5829.63|5831.33|5830.63|5831.33|5830.63|5830.33|5829.63|237
1730117110000|2024-10-28 12:05:10|5831.45|5830.75|5831.33|5830.63|5831.83|5831.13|5831.33|5830.63|161
1730117120000|2024-10-28 12:05:20|5831.58|5830.88|5831.83|5831.13|5831.83|5831.13|5831.58|5830.88|142
1730117130000|2024-10-28 12:05:30|5831.95|5831.25|5831.83|5831.13|5831.95|5831.25|5831.7|5831|53
1730117140000|2024-10-28 12:05:40|5831.58|5830.88|5831.33|5830.63|5831.58|5830.88|5831.08|5830.38|107
1730117150000|2024-10-28 12:05:50|5831.08|5830.38|5831.33|5830.63|5831.33|5830.63|5831.08|5830.38|27
1730117160000|2024-10-28 12:06:00|5831.08|5830.38|5830.08|5829.38|5831.08|5830.38|5830.08|5829.38|275
1730117170000|2024-10-28 12:06:10|5830.2|5829.5|5829.58|5828.88|5830.2|5829.5|5829.58|5828.88|173
1730117180000|2024-10-28 12:06:20|5829.7|5829|5830.08|5829.38|5830.08|5829.38|5829.58|5828.88|110
1730117190000|2024-10-28 12:06:30|5830.33|5829.63|5830.08|5829.38|5830.58|5829.88|5830.08|5829.38|93
1730117200000|2024-10-28 12:06:40|5830.2|5829.5|5830.08|5829.38|5830.33|5829.63|5829.83|5829.13|127
1730117210000|2024-10-28 12:06:50|5829.95|5829.25|5829.83|5829.13|5829.95|5829.25|5829.83|5829.13|22
1730117220000|2024-10-28 12:07:00|5829.08|5828.38|5829.08|5828.38|5829.33|5828.63|5828.83|5828.13|224
1730117230000|2024-10-28 12:07:10|5829.33|5828.63|5829.33|5828.63|5829.33|5828.63|5829.08|5828.38|86
1730117240000|2024-10-28 12:07:20|5829.45|5828.75|5829.83|5829.13|5829.83|5829.13|5829.45|5828.75|150
1730117250000|2024-10-28 12:07:30|5830.08|5829.38|5830.08|5829.38|5830.08|5829.38|5830.08|5829.38|29
1730117260000|2024-10-28 12:07:40|5829.83|5829.13|5830.33|5829.63|5830.33|5829.63|5829.83|5829.13|172
1730117270000|2024-10-28 12:07:50|5830.58|5829.88|5829.58|5828.88|5830.58|5829.88|5829.58|5828.88|117
1730117280000|2024-10-28 12:08:00|5829.33|5828.63|5829.58|5828.88|5829.58|5828.88|5829.33|5828.63|102
1730117290000|2024-10-28 12:08:10|5829.33|5828.63|5829.33|5828.63|5829.58|5828.88|5829.33|5828.63|68
1730117300000|2024-10-28 12:08:20|5829.45|5828.75|5829.83|5829.13|5830.08|5829.38|5829.45|5828.75|87
1730117310000|2024-10-28 12:08:30|5829.95|5829.25|5829.83|5829.13|5829.95|5829.25|5829.83|5829.13|44
1730117320000|2024-10-28 12:08:40|5829.7|5829|5829.58|5828.88|5829.7|5829|5829.58|5828.88|43
1730117330000|2024-10-28 12:08:50|5829.7|5829|5829.83|5829.13|5830.08|5829.38|5829.58|5828.88|148
1730117340000|2024-10-28 12:09:00|5829.95|5829.25|5830.08|5829.38|5830.08|5829.38|5829.83|5829.13|122
1730117350000|2024-10-28 12:09:10|5830.33|5829.63|5831.08|5830.38|5831.33|5830.63|5830.33|5829.63|106
1730117360000|2024-10-28 12:09:20|5831.2|5830.5|5831.58|5830.88|5831.58|5830.88|5831.2|5830.5|206
1730117370000|2024-10-28 12:09:30|5831.83|5831.13|5832.08|5831.38|5832.08|5831.38|5831.58|5830.88|69
1730117380000|2024-10-28 12:09:40|5831.83|5831.13|5831.83|5831.13|5832.08|5831.38|5831.83|5831.13|68
1730117390000|2024-10-28 12:09:50|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|5831.45|5830.75|86
1730117400000|2024-10-28 12:10:00|5831.83|5831.13|5831.08|5830.38|5831.83|5831.13|5830.83|5830.13|141
1730117410000|2024-10-28 12:10:10|5831.33|5830.63|5831.83|5831.13|5831.83|5831.13|5831.33|5830.63|67
1730117420000|2024-10-28 12:10:20|5831.95|5831.25|5831.58|5830.88|5831.95|5831.25|5831.58|5830.88|78
1730117430000|2024-10-28 12:10:30|5831.45|5830.75|5831.58|5830.88|5831.58|5830.88|5831.33|5830.63|48
1730117440000|2024-10-28 12:10:40|5831.45|5830.75|5830.58|5829.88|5831.45|5830.75|5830.58|5829.88|64
1730117450000|2024-10-28 12:10:50|5830.7|5830|5830.33|5829.63|5830.83|5830.13|5830.33|5829.63|40
1730117460000|2024-10-28 12:11:00|5830.58|5829.88|5830.83|5830.13|5830.83|5830.13|5830.33|5829.63|87
1730117470000|2024-10-28 12:11:10|5830.7|5830|5830.33|5829.63|5830.83|5830.13|5830.33|5829.63|53
1730117480000|2024-10-28 12:11:20|5830.45|5829.75|5831.08|5830.38|5831.33|5830.63|5830.45|5829.75|92
1730117490000|2024-10-28 12:11:30|5830.95|5830.25|5830.83|5830.13|5831.08|5830.38|5830.83|5830.13|59
1730117500000|2024-10-28 12:11:40|5830.7|5830|5831.08|5830.38|5831.08|5830.38|5830.58|5829.88|51
1730117510000|2024-10-28 12:11:50|5831.2|5830.5|5831.33|5830.63|5831.33|5830.63|5831.2|5830.5|39
1730117520000|2024-10-28 12:12:00|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|28
1730117530000|2024-10-28 12:12:10|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|5831.08|5830.38|88
1730117540000|2024-10-28 12:12:20|5831.45|5830.75|5831.58|5830.88|5831.58|5830.88|5831.45|5830.75|29
1730117550000|2024-10-28 12:12:30|5831.83|5831.13|5832.08|5831.38|5832.08|5831.38|5831.83|5831.13|114
1730117560000|2024-10-28 12:12:40|5832.2|5831.5|5832.33|5831.63|5832.45|5831.75|5832.2|5831.5|86
1730117570000|2024-10-28 12:12:50|5832.08|5831.38|5832.33|5831.63|5832.33|5831.63|5832.08|5831.38|43
1730117580000|2024-10-28 12:13:00|5832.58|5831.88|5833.08|5832.38|5833.08|5832.38|5832.58|5831.88|108
1730117590000|2024-10-28 12:13:10|5833.33|5832.63|5833.08|5832.38|5833.33|5832.63|5833.08|5832.38|109
1730117600000|2024-10-28 12:13:20|5833.2|5832.5|5832.83|5832.13|5833.2|5832.5|5832.83|5832.13|134
1730117610000|2024-10-28 12:13:30|||||||||57
1730117620000|2024-10-28 12:13:40|5832.58|5831.88|5832.83|5832.13|5832.83|5832.13|5832.58|5831.88|61
1730117630000|2024-10-28 12:13:50|5832.7|5832|5832.33|5831.63|5832.7|5832|5832.33|5831.63|27
1730117640000|2024-10-28 12:14:00|5832.2|5831.5|5831.83|5831.13|5832.2|5831.5|5831.83|5831.13|88
1730117650000|2024-10-28 12:14:10|5831.7|5831|5831.83|5831.13|5831.83|5831.13|5831.58|5830.88|91
1730117660000|2024-10-28 12:14:20|5832.08|5831.38|5832.58|5831.88|5832.83|5832.13|5832.08|5831.38|331
1730117670000|2024-10-28 12:14:30|5832.7|5832|5832.58|5831.88|5832.83|5832.13|5832.33|5831.63|60
1730117680000|2024-10-28 12:14:40|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|5832.7|5832|52
1730117690000|2024-10-28 12:14:50|5833.58|5832.88|5833.58|5832.88|5833.58|5832.88|5833.45|5832.75|256
1730117700000|2024-10-28 12:15:00|5833.33|5832.63|5833.83|5833.13|5833.83|5833.13|5833.33|5832.63|146
1730117710000|2024-10-28 12:15:10|5833.7|5833|5833.95|5833.25|5834.08|5833.38|5833.58|5832.88|214
1730117720000|2024-10-28 12:15:20|5834.08|5833.38|5834.33|5833.63|5834.33|5833.63|5834.08|5833.38|56
1730117730000|2024-10-28 12:15:30|5834.45|5833.75|5834.58|5833.88|5834.58|5833.88|5834.45|5833.75|106
1730117740000|2024-10-28 12:15:40|5834.33|5833.63|5834.08|5833.38|5834.33|5833.63|5834.08|5833.38|59
1730117750000|2024-10-28 12:15:50|||||||||27
1730117760000|2024-10-28 12:16:00|5833.83|5833.13|5833.83|5833.13|5834.08|5833.38|5833.58|5832.88|106
1730117770000|2024-10-28 12:16:10|5833.7|5833|5833.83|5833.13|5833.83|5833.13|5833.58|5832.88|76
1730117780000|2024-10-28 12:16:20|5833.95|5833.25|5833.83|5833.13|5833.95|5833.25|5833.58|5832.88|123
1730117790000|2024-10-28 12:16:30|5833.95|5833.25|5834.08|5833.38|5834.33|5833.63|5833.95|5833.25|68
1730117800000|2024-10-28 12:16:40|5834.2|5833.5|5834.08|5833.38|5834.2|5833.5|5834.08|5833.38|23
1730117810000|2024-10-28 12:16:50|5834.58|5833.88|5834.83|5834.13|5834.83|5834.13|5834.45|5833.75|109
1730117820000|2024-10-28 12:17:00|5834.7|5834|5834.33|5833.63|5834.7|5834|5834.33|5833.63|89
1730117830000|2024-10-28 12:17:10|5834.58|5833.88|5834.33|5833.63|5834.58|5833.88|5834.33|5833.63|57
1730117840000|2024-10-28 12:17:20|5834.58|5833.88|5834.33|5833.63|5834.7|5834|5834.08|5833.38|111
1730117860000|2024-10-28 12:17:40|||||||||86
1730117870000|2024-10-28 12:17:50|5834.45|5833.75|5834.58|5833.88|5834.58|5833.88|5834.45|5833.75|76
1730117880000|2024-10-28 12:18:00|5834.33|5833.63|5833.95|5833.25|5834.33|5833.63|5833.83|5833.13|69
1730117890000|2024-10-28 12:18:10|5833.83|5833.13|5834.08|5833.38|5834.08|5833.38|5833.83|5833.13|98
1730117900000|2024-10-28 12:18:20|5833.95|5833.25|5833.83|5833.13|5833.95|5833.25|5833.83|5833.13|45
1730117910000|2024-10-28 12:18:30|5834.08|5833.38|5834.33|5833.63|5834.33|5833.63|5833.83|5833.13|90
1730117920000|2024-10-28 12:18:40|5834.45|5833.75|5834.83|5834.13|5834.83|5834.13|5834.45|5833.75|101
1730117930000|2024-10-28 12:18:50|5834.7|5834|5834.83|5834.13|5834.83|5834.13|5834.58|5833.88|49
1730117940000|2024-10-28 12:19:00|5834.7|5834|5834.45|5833.75|5834.83|5834.13|5834.45|5833.75|69
1730117950000|2024-10-28 12:19:10|5834.58|5833.88|5834.58|5833.88|5834.83|5834.13|5834.58|5833.88|137
1730117960000|2024-10-28 12:19:20|5834.33|5833.63|5834.2|5833.5|5834.33|5833.63|5834.08|5833.38|43
1730117970000|2024-10-28 12:19:30|5834.33|5833.63|5834.58|5833.88|5834.83|5834.13|5834.2|5833.5|79
1730117980000|2024-10-28 12:19:40|||||||||21
1730117990000|2024-10-28 12:19:50|5834.7|5834|5834.58|5833.88|5834.7|5834|5834.58|5833.88|36
1730118000000|2024-10-28 12:20:00|5834.45|5833.75|5834.33|5833.63|5834.45|5833.75|5834.2|5833.5|88
1730118010000|2024-10-28 12:20:10|5834.08|5833.38|5834.08|5833.38|5834.08|5833.38|5834.08|5833.38|35
1730118020000|2024-10-28 12:20:20|5834.2|5833.5|5834.08|5833.38|5834.33|5833.63|5834.08|5833.38|47
1730118030000|2024-10-28 12:20:30|5833.83|5833.13|5833.58|5832.88|5833.83|5833.13|5833.58|5832.88|25
1730118040000|2024-10-28 12:20:40|5833.45|5832.75|5833.83|5833.13|5833.83|5833.13|5833.45|5832.75|99
1730118050000|2024-10-28 12:20:50|5834.08|5833.38|5834.08|5833.38|5834.08|5833.38|5834.08|5833.38|73
1730118060000|2024-10-28 12:21:00|5833.95|5833.25|5833.83|5833.13|5833.95|5833.25|5833.83|5833.13|32
1730118070000|2024-10-28 12:21:10|5833.7|5833|5833.58|5832.88|5833.83|5833.13|5833.58|5832.88|76
1730118080000|2024-10-28 12:21:20|5833.7|5833|5833.83|5833.13|5833.83|5833.13|5833.58|5832.88|52
1730118090000|2024-10-28 12:21:30|5833.95|5833.25|5834.08|5833.38|5834.08|5833.38|5833.95|5833.25|70
1730118100000|2024-10-28 12:21:40|5834.33|5833.63|5834.08|5833.38|5834.33|5833.63|5834.08|5833.38|33
1730118110000|2024-10-28 12:21:50|5833.95|5833.25|5833.83|5833.13|5833.95|5833.25|5833.83|5833.13|35
1730118120000|2024-10-28 12:22:00|5833.95|5833.25|5833.83|5833.13|5834.08|5833.38|5833.83|5833.13|80
1730118130000|2024-10-28 12:22:10|5833.95|5833.25|5833.83|5833.13|5833.95|5833.25|5833.83|5833.13|42
1730118140000|2024-10-28 12:22:20|5833.58|5832.88|5833.58|5832.88|5833.58|5832.88|5833.33|5832.63|38
1730118150000|2024-10-28 12:22:30|5833.83|5833.13|5834.33|5833.63|5834.33|5833.63|5833.83|5833.13|66
1730118160000|2024-10-28 12:22:40|5834.2|5833.5|5834.08|5833.38|5834.33|5833.63|5834.08|5833.38|31
1730118170000|2024-10-28 12:22:50|5833.95|5833.25|5833.83|5833.13|5834.08|5833.38|5833.83|5833.13|36
1730118180000|2024-10-28 12:23:00|5833.58|5832.88|5833.58|5832.88|5833.83|5833.13|5833.58|5832.88|67
1730118190000|2024-10-28 12:23:10|5833.7|5833|5833.83|5833.13|5833.83|5833.13|5833.7|5833|30
1730118200000|2024-10-28 12:23:20|5833.95|5833.25|5833.83|5833.13|5833.95|5833.25|5833.58|5832.88|75
1730118210000|2024-10-28 12:23:30|||||||||2
1730118220000|2024-10-28 12:23:40|5833.58|5832.88|5833.58|5832.88|5833.58|5832.88|5833.45|5832.75|60
1730118230000|2024-10-28 12:23:50|5833.7|5833|5833.58|5832.88|5833.83|5833.13|5833.58|5832.88|44
1730118240000|2024-10-28 12:24:00|||||||||4
1730118250000|2024-10-28 12:24:10|||||||||24
1730118260000|2024-10-28 12:24:20|5833.7|5833|5833.83|5833.13|5833.83|5833.13|5833.58|5832.88|55
1730118270000|2024-10-28 12:24:30|5833.58|5832.88|5833.58|5832.88|5833.58|5832.88|5833.58|5832.88|166
1730118280000|2024-10-28 12:24:40|5833.7|5833|5833.58|5832.88|5833.83|5833.13|5833.58|5832.88|46
1730118290000|2024-10-28 12:24:50|5833.7|5833|5833.83|5833.13|5833.83|5833.13|5833.7|5833|30
1730118300000|2024-10-28 12:25:00|5833.95|5833.25|5833.83|5833.13|5833.95|5833.25|5833.83|5833.13|72
1730118310000|2024-10-28 12:25:10|5833.08|5832.38|5833.33|5832.63|5833.33|5832.63|5833.08|5832.38|242
1730118320000|2024-10-28 12:25:20|5833.58|5832.88|5833.08|5832.38|5833.58|5832.88|5833.08|5832.38|39
1730118330000|2024-10-28 12:25:30|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|46
1730118340000|2024-10-28 12:25:40|5833.08|5832.38|5833.2|5832.5|5833.33|5832.63|5833.08|5832.38|42
1730118350000|2024-10-28 12:25:50|5833.08|5832.38|5833.33|5832.63|5833.33|5832.63|5833.08|5832.38|61
1730118360000|2024-10-28 12:26:00|5833.2|5832.5|5832.83|5832.13|5833.2|5832.5|5832.83|5832.13|18
1730118370000|2024-10-28 12:26:10|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|20
1730118380000|2024-10-28 12:26:20|5832.83|5832.13|5832.33|5831.63|5832.83|5832.13|5832.2|5831.5|69
1730118390000|2024-10-28 12:26:30|5832.08|5831.38|5831.83|5831.13|5832.08|5831.38|5831.58|5830.88|162
1730118400000|2024-10-28 12:26:40|5831.7|5831|5832.33|5831.63|5832.33|5831.63|5831.58|5830.88|184
1730118410000|2024-10-28 12:26:50|5832.58|5831.88|5832.2|5831.5|5832.58|5831.88|5832.08|5831.38|45
1730118420000|2024-10-28 12:27:00|5832.08|5831.38|5831.83|5831.13|5832.2|5831.5|5831.83|5831.13|60
1730118430000|2024-10-28 12:27:10|5831.58|5830.88|5831.33|5830.63|5831.83|5831.13|5831.33|5830.63|89
1730118440000|2024-10-28 12:27:20|5831.08|5830.38|5830.58|5829.88|5831.08|5830.38|5830.58|5829.88|150
1730118450000|2024-10-28 12:27:30|5830.7|5830|5830.83|5830.13|5830.83|5830.13|5830.58|5829.88|53
1730118460000|2024-10-28 12:27:40|5831.33|5830.63|5831.83|5831.13|5831.83|5831.13|5831.33|5830.63|66
1730118470000|2024-10-28 12:27:50|5832.08|5831.38|5832.58|5831.88|5832.58|5831.88|5832.08|5831.38|47
1730118480000|2024-10-28 12:28:00|||||||||21
1730118490000|2024-10-28 12:28:10|5832.83|5832.13|5831.83|5831.13|5832.83|5832.13|5831.83|5831.13|79
1730118500000|2024-10-28 12:28:20|5832.08|5831.38|5832.08|5831.38|5832.08|5831.38|5831.95|5831.25|64
1730118510000|2024-10-28 12:28:30|5832.2|5831.5|5832.08|5831.38|5832.33|5831.63|5832.08|5831.38|35
1730118520000|2024-10-28 12:28:40|5831.95|5831.25|5831.83|5831.13|5831.95|5831.25|5831.83|5831.13|21
1730118530000|2024-10-28 12:28:50|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|5831.33|5830.63|110
1730118540000|2024-10-28 12:29:00|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|108
1730118550000|2024-10-28 12:29:10|5830.83|5830.13|5830.58|5829.88|5830.83|5830.13|5830.58|5829.88|123
1730118560000|2024-10-28 12:29:20|5830.7|5830|5830.83|5830.13|5830.83|5830.13|5830.58|5829.88|88
1730118570000|2024-10-28 12:29:30|5830.95|5830.25|5832.08|5831.38|5832.08|5831.38|5830.95|5830.25|79
1730118580000|2024-10-28 12:29:40|5832.33|5831.63|5831.83|5831.13|5832.33|5831.63|5831.83|5831.13|78
1730118590000|2024-10-28 12:29:50|5831.7|5831|5831.58|5830.88|5831.7|5831|5831.33|5830.63|86
1730118600000|2024-10-28 12:30:00|5831.45|5830.75|5831.33|5830.63|5831.45|5830.75|5830.83|5830.13|116
1730118610000|2024-10-28 12:30:10|5831.58|5830.88|5831.33|5830.63|5831.58|5830.88|5831.33|5830.63|54
1730118620000|2024-10-28 12:30:20|5831.58|5830.88|5831.83|5831.13|5831.83|5831.13|5831.58|5830.88|129
1730118630000|2024-10-28 12:30:30|5832.08|5831.38|5832.58|5831.88|5832.58|5831.88|5832.08|5831.38|89
1730118640000|2024-10-28 12:30:40|5832.45|5831.75|5832.58|5831.88|5833.08|5832.38|5832.33|5831.63|164
1730118650000|2024-10-28 12:30:50|5832.33|5831.63|5832.33|5831.63|5832.33|5831.63|5832.08|5831.38|34
1730118660000|2024-10-28 12:31:00|5832.58|5831.88|5832.33|5831.63|5832.58|5831.88|5832.33|5831.63|63
1730118670000|2024-10-28 12:31:10|5832.45|5831.75|5832.58|5831.88|5832.83|5832.13|5832.45|5831.75|41
1730118680000|2024-10-28 12:31:20|5832.83|5832.13|5833.08|5832.38|5833.08|5832.38|5832.7|5832|160
1730118690000|2024-10-28 12:31:30|5833.2|5832.5|5833.58|5832.88|5833.58|5832.88|5833.08|5832.38|72
1730118700000|2024-10-28 12:31:40|5833.33|5832.63|5833.08|5832.38|5833.83|5833.13|5833.08|5832.38|284
1730118710000|2024-10-28 12:31:50|5832.95|5832.25|5833.33|5832.63|5833.33|5832.63|5832.83|5832.13|124
1730118720000|2024-10-28 12:32:00|5833.2|5832.5|5833.08|5832.38|5833.2|5832.5|5832.83|5832.13|84
1730118730000|2024-10-28 12:32:10|||||||||1
1730118740000|2024-10-28 12:32:20|5833.33|5832.63|5833.58|5832.88|5833.58|5832.88|5833.2|5832.5|67
1730118750000|2024-10-28 12:32:30|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|5833.2|5832.5|52
1730118760000|2024-10-28 12:32:40|5833.45|5832.75|5833.83|5833.13|5833.83|5833.13|5833.45|5832.75|52
1730118770000|2024-10-28 12:32:50|5834.08|5833.38|5834.08|5833.38|5834.08|5833.38|5834.08|5833.38|51
1730118780000|2024-10-28 12:33:00|5834.2|5833.5|5835.33|5834.63|5835.33|5834.63|5834.2|5833.5|150
1730118790000|2024-10-28 12:33:10|5835.58|5834.88|5835.83|5835.13|5835.83|5835.13|5835.08|5834.38|136
1730118800000|2024-10-28 12:33:20|5835.58|5834.88|5835.58|5834.88|5835.83|5835.13|5835.58|5834.88|62
1730118810000|2024-10-28 12:33:30|5835.7|5835|5835.83|5835.13|5836.08|5835.38|5835.7|5835|174
1730118820000|2024-10-28 12:33:40|5835.58|5834.88|5835.83|5835.13|5835.83|5835.13|5835.58|5834.88|118
1730118830000|2024-10-28 12:33:50|5836.08|5835.38|5836.58|5835.88|5836.58|5835.88|5836.08|5835.38|68
1730118840000|2024-10-28 12:34:00|5836.08|5835.38|5835.58|5834.88|5836.33|5835.63|5835.58|5834.88|167
1730118850000|2024-10-28 12:34:10|5835.7|5835|5836.08|5835.38|5836.08|5835.38|5835.58|5834.88|101
1730118860000|2024-10-28 12:34:20|5835.83|5835.13|5836.33|5835.63|5836.33|5835.63|5835.83|5835.13|70
1730118870000|2024-10-28 12:34:30|5836.58|5835.88|5836.58|5835.88|5836.83|5836.13|5836.58|5835.88|102
1730118880000|2024-10-28 12:34:40|5836.83|5836.13|5836.95|5836.25|5837.08|5836.38|5836.83|5836.13|239
1730118890000|2024-10-28 12:34:50|5837.08|5836.38|5837.08|5836.38|5837.08|5836.38|5837.08|5836.38|78
1730118900000|2024-10-28 12:35:00|5837.33|5836.63|5837.08|5836.38|5837.58|5836.88|5837.08|5836.38|361
1730118910000|2024-10-28 12:35:10|5836.95|5836.25|5837.45|5836.75|5837.45|5836.75|5836.95|5836.25|125
1730118920000|2024-10-28 12:35:20|5837.58|5836.88|5837.95|5837.25|5838.08|5837.38|5837.58|5836.88|160
1730118930000|2024-10-28 12:35:30|5838.08|5837.38|5838.08|5837.38|5838.08|5837.38|5837.83|5837.13|67
1730118940000|2024-10-28 12:35:40|5837.83|5837.13|5837.83|5837.13|5837.83|5837.13|5837.83|5837.13|129
1730118950000|2024-10-28 12:35:50|5838.08|5837.38|5838.33|5837.63|5838.33|5837.63|5838.08|5837.38|233
1730118960000|2024-10-28 12:36:00|5838.45|5837.75|5838.83|5838.13|5839.08|5838.38|5838.45|5837.75|234
1730118970000|2024-10-28 12:36:10|5838.95|5838.25|5838.83|5838.13|5838.95|5838.25|5838.58|5837.88|172
1730118980000|2024-10-28 12:36:20|5838.7|5838|5838.58|5837.88|5838.7|5838|5838.58|5837.88|24
1730118990000|2024-10-28 12:36:30|5838.33|5837.63|5838.33|5837.63|5838.33|5837.63|5838.33|5837.63|74
1730119000000|2024-10-28 12:36:40|5838.08|5837.38|5838.58|5837.88|5838.58|5837.88|5838.08|5837.38|140
1730119010000|2024-10-28 12:36:50|||||||||6
1730119020000|2024-10-28 12:37:00|5838.33|5837.63|5838.58|5837.88|5838.58|5837.88|5838.08|5837.38|118
1730119030000|2024-10-28 12:37:10|5838.33|5837.63|5838.58|5837.88|5838.58|5837.88|5838.33|5837.63|50
1730119040000|2024-10-28 12:37:20|5838.7|5838|5838.83|5838.13|5838.83|5838.13|5838.7|5838|39
1730119050000|2024-10-28 12:37:30|5838.58|5837.88|5838.58|5837.88|5838.58|5837.88|5838.58|5837.88|17
1730119060000|2024-10-28 12:37:40|5838.7|5838|5838.58|5837.88|5838.83|5838.13|5838.58|5837.88|51
1730119070000|2024-10-28 12:37:50|5838.7|5838|5838.83|5838.13|5838.83|5838.13|5838.7|5838|18
1730119080000|2024-10-28 12:38:00|5838.95|5838.25|5839.33|5838.63|5839.58|5838.88|5838.95|5838.25|189
1730119090000|2024-10-28 12:38:10|5839.2|5838.5|5839.08|5838.38|5839.2|5838.5|5839.08|5838.38|38
1730119100000|2024-10-28 12:38:20|5839.2|5838.5|5839.08|5838.38|5839.33|5838.63|5839.08|5838.38|39
1730119110000|2024-10-28 12:38:30|5839.33|5838.63|5839.08|5838.38|5839.33|5838.63|5839.08|5838.38|65
1730119120000|2024-10-28 12:38:40|5838.58|5837.88|5838.83|5838.13|5838.83|5838.13|5838.58|5837.88|133
1730119130000|2024-10-28 12:38:50|5838.95|5838.25|5839.08|5838.38|5839.08|5838.38|5838.83|5838.13|135
1730119140000|2024-10-28 12:39:00|5838.95|5838.25|5838.83|5838.13|5838.95|5838.25|5838.45|5837.75|59
1730119150000|2024-10-28 12:39:10|5838.7|5838|5838.58|5837.88|5838.7|5838|5838.58|5837.88|89
1730119160000|2024-10-28 12:39:20|5838.45|5837.75|5838.58|5837.88|5838.58|5837.88|5838.45|5837.75|32
1730119170000|2024-10-28 12:39:30|5838.7|5838|5838.83|5838.13|5838.83|5838.13|5838.58|5837.88|33
1730119180000|2024-10-28 12:39:40|5838.7|5838|5839.08|5838.38|5839.08|5838.38|5838.58|5837.88|73
1730119190000|2024-10-28 12:39:50|5838.95|5838.25|5839.33|5838.63|5839.33|5838.63|5838.83|5838.13|76
1730119200000|2024-10-28 12:40:00|5839.2|5838.5|5839.33|5838.63|5839.58|5838.88|5839.08|5838.38|69
1730119210000|2024-10-28 12:40:10|5839.58|5838.88|5839.83|5839.13|5839.83|5839.13|5839.58|5838.88|86
1730119220000|2024-10-28 12:40:20|5839.95|5839.25|5840.08|5839.38|5840.33|5839.63|5839.83|5839.13|192
1730119230000|2024-10-28 12:40:30|5840.2|5839.5|5840.33|5839.63|5840.33|5839.63|5840.08|5839.38|50
1730119240000|2024-10-28 12:40:40|5840.2|5839.5|5840.08|5839.38|5840.33|5839.63|5840.08|5839.38|25
1730119250000|2024-10-28 12:40:50|5840.33|5839.63|5840.2|5839.5|5840.33|5839.63|5840.2|5839.5|42
1730119260000|2024-10-28 12:41:00|5840.08|5839.38|5839.83|5839.13|5840.08|5839.38|5839.58|5838.88|124
1730119270000|2024-10-28 12:41:10|5840.08|5839.38|5839.83|5839.13|5840.08|5839.38|5839.83|5839.13|66
1730119280000|2024-10-28 12:41:20|5839.95|5839.25|5840.08|5839.38|5840.08|5839.38|5839.83|5839.13|65
1730119290000|2024-10-28 12:41:30|||||||||2
1730119300000|2024-10-28 12:41:40|||||||||32
1730119310000|2024-10-28 12:41:50|||||||||54
1730119320000|2024-10-28 12:42:00|5840.2|5839.5|5840.58|5839.88|5840.58|5839.88|5840.2|5839.5|144
1730119330000|2024-10-28 12:42:10|5840.45|5839.75|5840.33|5839.63|5840.58|5839.88|5840.33|5839.63|94
1730119340000|2024-10-28 12:42:20|5840.58|5839.88|5840.58|5839.88|5840.58|5839.88|5840.58|5839.88|62
1730119350000|2024-10-28 12:42:30|5840.45|5839.75|5840.08|5839.38|5840.45|5839.75|5840.08|5839.38|71
1730119360000|2024-10-28 12:42:40|5840.33|5839.63|5840.33|5839.63|5840.33|5839.63|5840.08|5839.38|125
1730119370000|2024-10-28 12:42:50|5840.45|5839.75|5840.08|5839.38|5840.45|5839.75|5839.95|5839.25|172
1730119380000|2024-10-28 12:43:00|5840.33|5839.63|5840.33|5839.63|5840.33|5839.63|5840.2|5839.5|66
1730119390000|2024-10-28 12:43:10|5840.2|5839.5|5840.33|5839.63|5840.33|5839.63|5840.2|5839.5|41
1730119400000|2024-10-28 12:43:20|5840.2|5839.5|5840.95|5840.25|5840.95|5840.25|5840.2|5839.5|230
1730119410000|2024-10-28 12:43:30|5840.83|5840.13|5841.08|5840.38|5841.08|5840.38|5840.83|5840.13|45
1730119420000|2024-10-28 12:43:40|5840.83|5840.13|5840.83|5840.13|5840.83|5840.13|5840.83|5840.13|46
1730119430000|2024-10-28 12:43:50|5840.95|5840.25|5841.08|5840.38|5841.08|5840.38|5840.83|5840.13|39
1730119440000|2024-10-28 12:44:00|5841.33|5840.63|5841.33|5840.63|5841.58|5840.88|5841.08|5840.38|111
1730119450000|2024-10-28 12:44:10|5841.45|5840.75|5841.7|5841|5841.7|5841|5841.33|5840.63|184
1730119460000|2024-10-28 12:44:20|5841.58|5840.88|5841.83|5841.13|5841.83|5841.13|5841.58|5840.88|37
1730119470000|2024-10-28 12:44:30|5841.95|5841.25|5842.08|5841.38|5842.08|5841.38|5841.95|5841.25|158
1730119480000|2024-10-28 12:44:40|5841.95|5841.25|5841.58|5840.88|5841.95|5841.25|5841.58|5840.88|71
1730119490000|2024-10-28 12:44:50|5841.83|5841.13|5842.08|5841.38|5842.08|5841.38|5841.83|5841.13|95
1730119500000|2024-10-28 12:45:00|5841.95|5841.25|5841.08|5840.38|5842.08|5841.38|5841.08|5840.38|323
1730119510000|2024-10-28 12:45:10|5840.83|5840.13|5840.83|5840.13|5840.83|5840.13|5840.58|5839.88|185
1730119520000|2024-10-28 12:45:20|||||||||22
1730119530000|2024-10-28 12:45:30|5840.58|5839.88|5840.58|5839.88|5840.58|5839.88|5840.58|5839.88|38
1730119540000|2024-10-28 12:45:40|5840.7|5840|5840.83|5840.13|5840.83|5840.13|5840.58|5839.88|132
1730119550000|2024-10-28 12:45:50|5841.08|5840.38|5841.08|5840.38|5841.08|5840.38|5841.08|5840.38|40
1730119560000|2024-10-28 12:46:00|5841.2|5840.5|5841.33|5840.63|5841.45|5840.75|5841.2|5840.5|156
1730119570000|2024-10-28 12:46:10|5841.08|5840.38|5840.83|5840.13|5841.08|5840.38|5840.83|5840.13|63
1730119580000|2024-10-28 12:46:20|5841.08|5840.38|5841.33|5840.63|5841.33|5840.63|5841.08|5840.38|20
1730119590000|2024-10-28 12:46:30|5841.2|5840.5|5841.08|5840.38|5841.2|5840.5|5841.08|5840.38|63
1730119600000|2024-10-28 12:46:40|5840.83|5840.13|5841.08|5840.38|5841.08|5840.38|5840.83|5840.13|58
1730119610000|2024-10-28 12:46:50|5841.2|5840.5|5841.08|5840.38|5841.2|5840.5|5841.08|5840.38|52
1730119620000|2024-10-28 12:47:00|5840.83|5840.13|5841.08|5840.38|5841.08|5840.38|5840.83|5840.13|63
1730119630000|2024-10-28 12:47:10|5840.95|5840.25|5841.08|5840.38|5841.08|5840.38|5840.95|5840.25|35
1730119640000|2024-10-28 12:47:20|5840.95|5840.25|5841.08|5840.38|5841.08|5840.38|5840.83|5840.13|14
1730119650000|2024-10-28 12:47:30|5841.33|5840.63|5841.33|5840.63|5841.33|5840.63|5841.33|5840.63|20
1730119660000|2024-10-28 12:47:40|||||||||10
1730119670000|2024-10-28 12:47:50|5841.08|5840.38|5841.08|5840.38|5841.08|5840.38|5841.08|5840.38|74
1730119680000|2024-10-28 12:48:00|5841.33|5840.63|5841.33|5840.63|5841.33|5840.63|5841.08|5840.38|120
1730119690000|2024-10-28 12:48:10|||||||||10
1730119700000|2024-10-28 12:48:20|||||||||12
1730119710000|2024-10-28 12:48:30|||||||||1
1730119720000|2024-10-28 12:48:40|5841.45|5840.75|5841.33|5840.63|5841.58|5840.88|5841.33|5840.63|162
1730119730000|2024-10-28 12:48:50|||||||||4
1730119740000|2024-10-28 12:49:00|5841.08|5840.38|5841.08|5840.38|5841.08|5840.38|5841.08|5840.38|19
1730119750000|2024-10-28 12:49:10|5841.2|5840.5|5841.33|5840.63|5841.45|5840.75|5841.2|5840.5|41
1730119760000|2024-10-28 12:49:20|5841.2|5840.5|5841.33|5840.63|5841.33|5840.63|5841.08|5840.38|83
1730119770000|2024-10-28 12:49:30|5841.08|5840.38|5841.33|5840.63|5841.33|5840.63|5841.08|5840.38|73
1730119780000|2024-10-28 12:49:40|5841.58|5840.88|5841.33|5840.63|5841.58|5840.88|5841.33|5840.63|18
1730119790000|2024-10-28 12:49:50|5841.45|5840.75|5841.33|5840.63|5841.45|5840.75|5841.33|5840.63|16
1730119800000|2024-10-28 12:50:00|5841.45|5840.75|5841.33|5840.63|5841.58|5840.88|5841.33|5840.63|125
1730119810000|2024-10-28 12:50:10|5841.45|5840.75|5842.33|5841.63|5842.33|5841.63|5841.45|5840.75|127
1730119820000|2024-10-28 12:50:20|5842.45|5841.75|5842.33|5841.63|5842.58|5841.88|5842.33|5841.63|65
1730119830000|2024-10-28 12:50:30|5842.45|5841.75|5842.58|5841.88|5842.58|5841.88|5842.33|5841.63|56
1730119840000|2024-10-28 12:50:40|5842.33|5841.63|5841.83|5841.13|5842.33|5841.63|5841.83|5841.13|92
1730119850000|2024-10-28 12:50:50|||||||||46
1730119860000|2024-10-28 12:51:00|5842.08|5841.38|5842.33|5841.63|5842.33|5841.63|5842.08|5841.38|17
1730119870000|2024-10-28 12:51:10|5842.2|5841.5|5842.08|5841.38|5842.2|5841.5|5842.08|5841.38|25
1730119880000|2024-10-28 12:51:20|||||||||4
1730119890000|2024-10-28 12:51:30|5841.95|5841.25|5842.08|5841.38|5842.08|5841.38|5841.83|5841.13|31
1730119900000|2024-10-28 12:51:40|5841.83|5841.13|5841.83|5841.13|5841.83|5841.13|5841.83|5841.13|48
1730119910000|2024-10-28 12:51:50|5841.95|5841.25|5841.83|5841.13|5841.95|5841.25|5841.83|5841.13|35
1730119920000|2024-10-28 12:52:00|5841.7|5841|5841.83|5841.13|5841.83|5841.13|5841.58|5840.88|72
1730119930000|2024-10-28 12:52:10|5841.7|5841|5841.58|5840.88|5841.7|5841|5841.58|5840.88|68
1730119940000|2024-10-28 12:52:20|5841.7|5841|5841.83|5841.13|5841.83|5841.13|5841.58|5840.88|86
1730119950000|2024-10-28 12:52:30|5841.58|5840.88|5841.45|5840.75|5841.58|5840.88|5841.45|5840.75|38
1730119960000|2024-10-28 12:52:40|5841.33|5840.63|5841.33|5840.63|5841.33|5840.63|5841.33|5840.63|39
1730119970000|2024-10-28 12:52:50|||||||||6
1730119980000|2024-10-28 12:53:00|5841.08|5840.38|5840.83|5840.13|5841.08|5840.38|5840.83|5840.13|116
1730119990000|2024-10-28 12:53:10|5841.08|5840.38|5841.08|5840.38|5841.08|5840.38|5841.08|5840.38|66
1730120000000|2024-10-28 12:53:20|5841.2|5840.5|5841.08|5840.38|5841.2|5840.5|5841.08|5840.38|37
1730120010000|2024-10-28 12:53:30|5841.33|5840.63|5840.83|5840.13|5841.33|5840.63|5840.83|5840.13|48
1730120020000|2024-10-28 12:53:40|5840.95|5840.25|5840.58|5839.88|5840.95|5840.25|5840.58|5839.88|32
1730120030000|2024-10-28 12:53:50|5840.45|5839.75|5840.08|5839.38|5840.58|5839.88|5840.08|5839.38|109
1730120040000|2024-10-28 12:54:00|5839.83|5839.13|5840.33|5839.63|5840.33|5839.63|5839.83|5839.13|81
1730120050000|2024-10-28 12:54:10|5840.2|5839.5|5839.58|5838.88|5840.2|5839.5|5839.58|5838.88|132
1730120060000|2024-10-28 12:54:20|5839.33|5838.63|5839.33|5838.63|5839.33|5838.63|5839.33|5838.63|190
1730120070000|2024-10-28 12:54:30|5839.58|5838.88|5839.33|5838.63|5839.58|5838.88|5839.33|5838.63|75
1730120080000|2024-10-28 12:54:40|5839.58|5838.88|5839.83|5839.13|5839.83|5839.13|5839.58|5838.88|40
1730120090000|2024-10-28 12:54:50|5840.08|5839.38|5840.33|5839.63|5840.33|5839.63|5840.08|5839.38|41
1730120100000|2024-10-28 12:55:00|5840.08|5839.38|5840.08|5839.38|5840.33|5839.63|5840.08|5839.38|81
1730120110000|2024-10-28 12:55:10|5840.2|5839.5|5840.08|5839.38|5840.33|5839.63|5840.08|5839.38|34
1730120120000|2024-10-28 12:55:20|5840.2|5839.5|5840.33|5839.63|5840.33|5839.63|5840.08|5839.38|74
1730120130000|2024-10-28 12:55:30|5840.45|5839.75|5840.83|5840.13|5840.83|5840.13|5840.45|5839.75|45
1730120140000|2024-10-28 12:55:40|5840.95|5840.25|5841.58|5840.88|5841.58|5840.88|5840.95|5840.25|137
1730120150000|2024-10-28 12:55:50|5841.7|5841|5841.83|5841.13|5841.83|5841.13|5841.58|5840.88|375
1730120160000|2024-10-28 12:56:00|5842.08|5841.38|5841.83|5841.13|5842.08|5841.38|5841.83|5841.13|79
1730120170000|2024-10-28 12:56:10|5842.33|5841.63|5842.58|5841.88|5842.83|5842.13|5842.2|5841.5|179
1730120180000|2024-10-28 12:56:20|5842.7|5842|5842.83|5842.13|5842.83|5842.13|5842.58|5841.88|70
1730120190000|2024-10-28 12:56:30|5842.95|5842.25|5843.08|5842.38|5843.08|5842.38|5842.95|5842.25|67
1730120200000|2024-10-28 12:56:40|5843.2|5842.5|5843.08|5842.38|5843.33|5842.63|5843.08|5842.38|97
1730120210000|2024-10-28 12:56:50|5843.2|5842.5|5843.58|5842.88|5843.58|5842.88|5842.83|5842.13|198
1730120220000|2024-10-28 12:57:00|5843.45|5842.75|5843.83|5843.13|5843.83|5843.13|5843.45|5842.75|152
1730120230000|2024-10-28 12:57:10|5844.58|5843.88|5844.08|5843.38|5844.58|5843.88|5844.08|5843.38|416
1730120240000|2024-10-28 12:57:20|5843.95|5843.25|5843.83|5843.13|5844.08|5843.38|5843.83|5843.13|76
1730120250000|2024-10-28 12:57:30|5843.7|5843|5843.58|5842.88|5843.7|5843|5843.58|5842.88|145
1730120260000|2024-10-28 12:57:40|5843.33|5842.63|5843.33|5842.63|5843.33|5842.63|5843.33|5842.63|58
1730120270000|2024-10-28 12:57:50|5843.58|5842.88|5843.33|5842.63|5843.58|5842.88|5843.33|5842.63|30
1730120280000|2024-10-28 12:58:00|5843.45|5842.75|5843.58|5842.88|5843.58|5842.88|5843.33|5842.63|47
1730120290000|2024-10-28 12:58:10|5843.45|5842.75|5843.33|5842.63|5843.45|5842.75|5843.33|5842.63|9
1730120300000|2024-10-28 12:58:20|5843.08|5842.38|5843.08|5842.38|5843.33|5842.63|5842.83|5842.13|167
1730120310000|2024-10-28 12:58:30|5842.95|5842.25|5842.83|5842.13|5842.95|5842.25|5842.83|5842.13|113
1730120320000|2024-10-28 12:58:40|||||||||77
1730120330000|2024-10-28 12:58:50|5842.7|5842|5842.58|5841.88|5842.7|5842|5842.33|5841.63|68
1730120340000|2024-10-28 12:59:00|5843.08|5842.38|5842.83|5842.13|5843.08|5842.38|5842.83|5842.13|60
1730120350000|2024-10-28 12:59:10|||||||||3
1730120360000|2024-10-28 12:59:20|5842.95|5842.25|5843.08|5842.38|5843.08|5842.38|5842.95|5842.25|37
1730120370000|2024-10-28 12:59:30|5842.95|5842.25|5843.33|5842.63|5843.33|5842.63|5842.95|5842.25|25
1730120380000|2024-10-28 12:59:40|5843.2|5842.5|5843.33|5842.63|5843.33|5842.63|5843.2|5842.5|23
1730120390000|2024-10-28 12:59:50|5843.45|5842.75|5843.83|5843.13|5843.83|5843.13|5843.45|5842.75|29
1730120400000|2024-10-28 13:00:00|5843.58|5842.88|5844.58|5843.88|5844.58|5843.88|5843.58|5842.88|277
1730120410000|2024-10-28 13:00:10|5844.45|5843.75|5844.58|5843.88|5844.58|5843.88|5844.45|5843.75|63
1730120420000|2024-10-28 13:00:20|5844.45|5843.75|5844.83|5844.13|5844.83|5844.13|5844.45|5843.75|80
1730120430000|2024-10-28 13:00:30|5844.7|5844|5844.58|5843.88|5844.7|5844|5844.58|5843.88|21
1730120440000|2024-10-28 13:00:40|5844.7|5844|5844.83|5844.13|5844.83|5844.13|5844.7|5844|57
1730120450000|2024-10-28 13:00:50|||||||||17
1730120460000|2024-10-28 13:01:00|5844.95|5844.25|5844.83|5844.13|5844.95|5844.25|5844.58|5843.88|73
1730120470000|2024-10-28 13:01:10|5844.7|5844|5844.83|5844.13|5844.83|5844.13|5844.58|5843.88|44
1730120480000|2024-10-28 13:01:20|5845.08|5844.38|5844.58|5843.88|5845.08|5844.38|5844.58|5843.88|94
1730120490000|2024-10-28 13:01:30|5844.45|5843.75|5844.33|5843.63|5844.45|5843.75|5844.08|5843.38|94
1730120500000|2024-10-28 13:01:40|5844.58|5843.88|5844.58|5843.88|5844.58|5843.88|5844.45|5843.75|78
1730120510000|2024-10-28 13:01:50|5844.45|5843.75|5844.33|5843.63|5844.45|5843.75|5844.33|5843.63|27
1730120520000|2024-10-28 13:02:00|5844.45|5843.75|5844.33|5843.63|5844.58|5843.88|5844.33|5843.63|38
1730120530000|2024-10-28 13:02:10|5844.2|5843.5|5844.08|5843.38|5844.58|5843.88|5844.08|5843.38|74
1730120540000|2024-10-28 13:02:20|5844.2|5843.5|5844.33|5843.63|5844.33|5843.63|5844.2|5843.5|12
1730120550000|2024-10-28 13:02:30|5844.58|5843.88|5844.58|5843.88|5844.58|5843.88|5844.58|5843.88|51
1730120560000|2024-10-28 13:02:40|5844.45|5843.75|5844.58|5843.88|5844.58|5843.88|5844.33|5843.63|61
1730120570000|2024-10-28 13:02:50|5844.45|5843.75|5844.33|5843.63|5844.58|5843.88|5844.33|5843.63|41
1730120580000|2024-10-28 13:03:00|5844.45|5843.75|5844.58|5843.88|5844.58|5843.88|5844.33|5843.63|57
1730120590000|2024-10-28 13:03:10|5844.33|5843.63|5844.33|5843.63|5844.33|5843.63|5844.08|5843.38|83
1730120600000|2024-10-28 13:03:20|||||||||23
1730120610000|2024-10-28 13:03:30|5844.83|5844.13|5844.83|5844.13|5844.95|5844.25|5844.83|5844.13|161
1730120620000|2024-10-28 13:03:40|5844.58|5843.88|5844.83|5844.13|5844.83|5844.13|5844.58|5843.88|53
1730120630000|2024-10-28 13:03:50|5845.08|5844.38|5844.83|5844.13|5845.08|5844.38|5844.83|5844.13|38
1730120640000|2024-10-28 13:04:00|5844.95|5844.25|5845.08|5844.38|5845.08|5844.38|5844.83|5844.13|9
1730120650000|2024-10-28 13:04:10|5844.95|5844.25|5844.83|5844.13|5844.95|5844.25|5844.83|5844.13|29
1730120660000|2024-10-28 13:04:20|5844.7|5844|5844.45|5843.75|5844.83|5844.13|5844.33|5843.63|117
1730120670000|2024-10-28 13:04:30|5844.33|5843.63|5844.33|5843.63|5844.33|5843.63|5844.2|5843.5|82
1730120680000|2024-10-28 13:04:40|5844.45|5843.75|5844.58|5843.88|5844.58|5843.88|5844.45|5843.75|18
1730120690000|2024-10-28 13:04:50|5844.33|5843.63|5844.58|5843.88|5844.58|5843.88|5844.33|5843.63|61
1730120700000|2024-10-28 13:05:00|||||||||4
1730120710000|2024-10-28 13:05:10|||||||||6
1730120720000|2024-10-28 13:05:20|5844.45|5843.75|5844.58|5843.88|5844.58|5843.88|5844.45|5843.75|67
1730120730000|2024-10-28 13:05:30|5844.45|5843.75|5844.33|5843.63|5844.45|5843.75|5844.33|5843.63|28
1730120740000|2024-10-28 13:05:40|5844.2|5843.5|5844.08|5843.38|5844.33|5843.63|5844.08|5843.38|155
1730120750000|2024-10-28 13:05:50|5843.95|5843.25|5843.58|5842.88|5843.95|5843.25|5843.58|5842.88|173
1730120760000|2024-10-28 13:06:00|5843.83|5843.13|5844.08|5843.38|5844.08|5843.38|5843.83|5843.13|72
1730120770000|2024-10-28 13:06:10|5843.95|5843.25|5843.83|5843.13|5844.08|5843.38|5843.83|5843.13|136
1730120780000|2024-10-28 13:06:20|5843.95|5843.25|5844.08|5843.38|5844.08|5843.38|5843.83|5843.13|49
1730120790000|2024-10-28 13:06:30|5843.83|5843.13|5844.33|5843.63|5844.33|5843.63|5843.83|5843.13|58
1730120800000|2024-10-28 13:06:40|5844.08|5843.38|5844.08|5843.38|5844.08|5843.38|5844.08|5843.38|110
1730120810000|2024-10-28 13:06:50|5843.95|5843.25|5843.83|5843.13|5843.95|5843.25|5843.83|5843.13|59
1730120820000|2024-10-28 13:07:00|5843.7|5843|5843.08|5842.38|5843.7|5843|5843.08|5842.38|142
1730120830000|2024-10-28 13:07:10|5843.2|5842.5|5843.33|5842.63|5843.58|5842.88|5843.08|5842.38|255
1730120840000|2024-10-28 13:07:20|5843.2|5842.5|5843.08|5842.38|5843.2|5842.5|5842.83|5842.13|77
1730120850000|2024-10-28 13:07:30|5843.33|5842.63|5842.83|5842.13|5843.33|5842.63|5842.83|5842.13|76
1730120860000|2024-10-28 13:07:40|5842.95|5842.25|5843.08|5842.38|5843.08|5842.38|5842.95|5842.25|56
1730120870000|2024-10-28 13:07:50|5843.33|5842.63|5843.33|5842.63|5843.33|5842.63|5843.08|5842.38|76
1730120880000|2024-10-28 13:08:00|||||||||32
1730120890000|2024-10-28 13:08:10|5843.45|5842.75|5843.58|5842.88|5843.58|5842.88|5843.33|5842.63|79
1730120900000|2024-10-28 13:08:20|5843.7|5843|5843.83|5843.13|5843.83|5843.13|5843.7|5843|36
1730120910000|2024-10-28 13:08:30|5843.58|5842.88|5843.33|5842.63|5843.58|5842.88|5843.33|5842.63|109
1730120920000|2024-10-28 13:08:40|||||||||20
1730120930000|2024-10-28 13:08:50|5843.2|5842.5|5843.33|5842.63|5843.33|5842.63|5843.2|5842.5|9
1730120940000|2024-10-28 13:09:00|5843.58|5842.88|5843.58|5842.88|5843.58|5842.88|5843.45|5842.75|73
1730120950000|2024-10-28 13:09:10|5843.45|5842.75|5843.33|5842.63|5843.58|5842.88|5843.33|5842.63|49
1730120960000|2024-10-28 13:09:20|5843.45|5842.75|5843.33|5842.63|5843.58|5842.88|5843.33|5842.63|82
1730120970000|2024-10-28 13:09:30|5843.2|5842.5|5843.58|5842.88|5843.58|5842.88|5843.08|5842.38|55
1730120980000|2024-10-28 13:09:40|5843.83|5843.13|5843.58|5842.88|5843.83|5843.13|5843.58|5842.88|31
1730120990000|2024-10-28 13:09:50|5843.83|5843.13|5843.83|5843.13|5843.83|5843.13|5843.58|5842.88|73
1730121000000|2024-10-28 13:10:00|5844.08|5843.38|5844.33|5843.63|5844.33|5843.63|5844.08|5843.38|33
1730121010000|2024-10-28 13:10:10|5844.45|5843.75|5844.58|5843.88|5844.58|5843.88|5844.45|5843.75|90
1730121020000|2024-10-28 13:10:20|5844.45|5843.75|5844.08|5843.38|5844.45|5843.75|5843.83|5843.13|61
1730121030000|2024-10-28 13:10:30|5843.95|5843.25|5843.83|5843.13|5844.08|5843.38|5843.83|5843.13|37
1730121040000|2024-10-28 13:10:40|5844.08|5843.38|5844.08|5843.38|5844.08|5843.38|5844.08|5843.38|23
1730121050000|2024-10-28 13:10:50|5843.95|5843.25|5843.33|5842.63|5844.08|5843.38|5843.33|5842.63|63
1730121060000|2024-10-28 13:11:00|5843.58|5842.88|5843.58|5842.88|5843.58|5842.88|5843.58|5842.88|29
1730121070000|2024-10-28 13:11:10|5843.45|5842.75|5842.83|5842.13|5843.45|5842.75|5842.7|5842|72
1730121080000|2024-10-28 13:11:20|5842.95|5842.25|5842.58|5841.88|5842.95|5842.25|5842.58|5841.88|125
1730121090000|2024-10-28 13:11:30|||||||||58
1730121100000|2024-10-28 13:11:40|5842.45|5841.75|5842.33|5841.63|5842.45|5841.75|5842.08|5841.38|94
1730121110000|2024-10-28 13:11:50|5842.58|5841.88|5842.58|5841.88|5842.58|5841.88|5842.45|5841.75|69
1730121120000|2024-10-28 13:12:00|5842.33|5841.63|5843.08|5842.38|5843.08|5842.38|5842.33|5841.63|139
1730121130000|2024-10-28 13:12:10|5843.33|5842.63|5843.08|5842.38|5843.33|5842.63|5843.08|5842.38|69
1730121140000|2024-10-28 13:12:20|5843.33|5842.63|5843.33|5842.63|5843.33|5842.63|5843.33|5842.63|93
1730121150000|2024-10-28 13:12:30|5843.83|5843.13|5843.83|5843.13|5844.08|5843.38|5843.83|5843.13|157
1730121160000|2024-10-28 13:12:40|5843.95|5843.25|5843.58|5842.88|5844.08|5843.38|5843.58|5842.88|44
1730121170000|2024-10-28 13:12:50|5843.33|5842.63|5843.08|5842.38|5843.45|5842.75|5843.08|5842.38|77
1730121180000|2024-10-28 13:13:00|5842.83|5842.13|5843.7|5843|5843.83|5843.13|5842.83|5842.13|227
1730121190000|2024-10-28 13:13:10|5843.83|5843.13|5843.83|5843.13|5843.83|5843.13|5843.58|5842.88|57
1730121200000|2024-10-28 13:13:20|5843.7|5843|5844.08|5843.38|5844.08|5843.38|5843.58|5842.88|70
1730121210000|2024-10-28 13:13:30|5844.33|5843.63|5844.08|5843.38|5844.33|5843.63|5844.08|5843.38|66
1730121220000|2024-10-28 13:13:40|5844.2|5843.5|5844.33|5843.63|5844.33|5843.63|5844.08|5843.38|72
1730121230000|2024-10-28 13:13:50|5844.2|5843.5|5844.33|5843.63|5844.33|5843.63|5844.08|5843.38|27
1730121240000|2024-10-28 13:14:00|5844.2|5843.5|5844.33|5843.63|5844.33|5843.63|5844.08|5843.38|51
1730121250000|2024-10-28 13:14:10|||||||||22
1730121260000|2024-10-28 13:14:20|5844.2|5843.5|5844.33|5843.63|5844.33|5843.63|5844.08|5843.38|41
1730121270000|2024-10-28 13:14:30|5844.2|5843.5|5844.33|5843.63|5844.33|5843.63|5844.08|5843.38|27
1730121280000|2024-10-28 13:14:40|5844.2|5843.5|5843.83|5843.13|5844.2|5843.5|5843.83|5843.13|115
1730121290000|2024-10-28 13:14:50|5844.08|5843.38|5844.08|5843.38|5844.08|5843.38|5843.95|5843.25|64
1730121300000|2024-10-28 13:15:00|5844.2|5843.5|5844.33|5843.63|5844.33|5843.63|5844.2|5843.5|70
1730121310000|2024-10-28 13:15:10|5844.2|5843.5|5844.08|5843.38|5844.2|5843.5|5843.83|5843.13|76
1730121320000|2024-10-28 13:15:20|5844.2|5843.5|5844.33|5843.63|5844.33|5843.63|5844.2|5843.5|55
1730121330000|2024-10-28 13:15:30|||||||||8
1730121340000|2024-10-28 13:15:40|5844.45|5843.75|5844.33|5843.63|5844.45|5843.75|5844.08|5843.38|143
1730121350000|2024-10-28 13:15:50|5844.2|5843.5|5844.33|5843.63|5844.33|5843.63|5844.2|5843.5|116
1730121360000|2024-10-28 13:16:00|5844.45|5843.75|5844.58|5843.88|5844.7|5844|5844.33|5843.63|384
1730121370000|2024-10-28 13:16:10|5844.7|5844|5844.58|5843.88|5844.83|5844.13|5844.58|5843.88|49
1730121380000|2024-10-28 13:16:20|5844.7|5844|5844.7|5844|5844.7|5844|5844.7|5844|38
1730121390000|2024-10-28 13:16:30|5844.58|5843.88|5844.58|5843.88|5844.7|5844|5844.58|5843.88|153
1730121400000|2024-10-28 13:16:40|5844.7|5844|5844.83|5844.13|5844.83|5844.13|5844.58|5843.88|87
1730121410000|2024-10-28 13:16:50|||||||||68
1730121420000|2024-10-28 13:17:00|5844.58|5843.88|5844.58|5843.88|5844.58|5843.88|5844.33|5843.63|161
1730121430000|2024-10-28 13:17:10|5844.83|5844.13|5844.58|5843.88|5844.83|5844.13|5844.58|5843.88|80
1730121440000|2024-10-28 13:17:20|5844.33|5843.63|5843.58|5842.88|5844.45|5843.75|5843.58|5842.88|181
1730121450000|2024-10-28 13:17:30|5843.45|5842.75|5843.58|5842.88|5843.58|5842.88|5843.45|5842.75|63
1730121460000|2024-10-28 13:17:40|5843.45|5842.75|5843.58|5842.88|5843.58|5842.88|5843.33|5842.63|61
1730121470000|2024-10-28 13:17:50|||||||||4
1730121480000|2024-10-28 13:18:00|5843.7|5843|5844.08|5843.38|5844.08|5843.38|5843.58|5842.88|209
1730121490000|2024-10-28 13:18:10|5843.95|5843.25|5844.33|5843.63|5844.33|5843.63|5843.95|5843.25|128
1730121500000|2024-10-28 13:18:20|5844.58|5843.88|5844.08|5843.38|5844.58|5843.88|5844.08|5843.38|118
1730121510000|2024-10-28 13:18:30|5844.33|5843.63|5844.33|5843.63|5844.33|5843.63|5844.2|5843.5|49
1730121520000|2024-10-28 13:18:40|5844.08|5843.38|5843.83|5843.13|5844.08|5843.38|5843.83|5843.13|52
1730121530000|2024-10-28 13:18:50|5843.95|5843.25|5843.33|5842.63|5843.95|5843.25|5843.33|5842.63|91
1730121540000|2024-10-28 13:19:00|5843.58|5842.88|5843.58|5842.88|5843.58|5842.88|5843.58|5842.88|15
1730121550000|2024-10-28 13:19:10|5843.33|5842.63|5843.58|5842.88|5843.58|5842.88|5843.33|5842.63|52
1730121560000|2024-10-28 13:19:20|||||||||13
1730121570000|2024-10-28 13:19:30|||||||||39
1730121580000|2024-10-28 13:19:40|5843.7|5843|5843.83|5843.13|5843.83|5843.13|5843.7|5843|59
1730121590000|2024-10-28 13:19:50|5843.58|5842.88|5843.58|5842.88|5843.58|5842.88|5843.58|5842.88|59
1730121600000|2024-10-28 13:20:00|5843.7|5843|5844.08|5843.38|5844.08|5843.38|5843.7|5843|63
1730121610000|2024-10-28 13:20:10|5844.33|5843.63|5844.33|5843.63|5844.58|5843.88|5844.33|5843.63|37
1730121620000|2024-10-28 13:20:20|5844.2|5843.5|5844.08|5843.38|5844.2|5843.5|5844.08|5843.38|53
1730121630000|2024-10-28 13:20:30|5843.95|5843.25|5844.33|5843.63|5844.33|5843.63|5843.95|5843.25|76
1730121640000|2024-10-28 13:20:40|5844.2|5843.5|5844.08|5843.38|5844.33|5843.63|5844.08|5843.38|22
1730121650000|2024-10-28 13:20:50|5843.95|5843.25|5843.83|5843.13|5844.08|5843.38|5843.83|5843.13|99
1730121660000|2024-10-28 13:21:00|5843.95|5843.25|5843.33|5842.63|5843.95|5843.25|5843.33|5842.63|76
1730121670000|2024-10-28 13:21:10|5843.58|5842.88|5843.08|5842.38|5843.58|5842.88|5843.08|5842.38|135
1730121680000|2024-10-28 13:21:20|5842.95|5842.25|5843.08|5842.38|5843.33|5842.63|5842.95|5842.25|87
1730121690000|2024-10-28 13:21:30|5842.83|5842.13|5843.08|5842.38|5843.08|5842.38|5842.83|5842.13|29
1730121700000|2024-10-28 13:21:40|||||||||6
1730121710000|2024-10-28 13:21:50|5842.95|5842.25|5843.08|5842.38|5843.08|5842.38|5842.95|5842.25|39
1730121720000|2024-10-28 13:22:00|5842.95|5842.25|5842.83|5842.13|5842.95|5842.25|5842.58|5841.88|118
1730121730000|2024-10-28 13:22:10|5842.7|5842|5842.58|5841.88|5842.7|5842|5842.45|5841.75|80
1730121740000|2024-10-28 13:22:20|5842.45|5841.75|5842.58|5841.88|5842.58|5841.88|5842.33|5841.63|87
1730121750000|2024-10-28 13:22:30|5842.45|5841.75|5842.08|5841.38|5842.58|5841.88|5841.83|5841.13|226
1730121760000|2024-10-28 13:22:40|5842.33|5841.63|5842.08|5841.38|5842.33|5841.63|5842.08|5841.38|71
1730121770000|2024-10-28 13:22:50|5842.33|5841.63|5842.08|5841.38|5842.33|5841.63|5842.08|5841.38|79
1730121780000|2024-10-28 13:23:00|5842.2|5841.5|5842.08|5841.38|5842.2|5841.5|5842.08|5841.38|72
1730121790000|2024-10-28 13:23:10|5842.2|5841.5|5842.58|5841.88|5842.58|5841.88|5842.08|5841.38|105
1730121800000|2024-10-28 13:23:20|5842.33|5841.63|5842.33|5841.63|5842.33|5841.63|5842.08|5841.38|97
1730121810000|2024-10-28 13:23:30|||||||||25
1730121820000|2024-10-28 13:23:40|||||||||12
1730121830000|2024-10-28 13:23:50|5842.58|5841.88|5842.58|5841.88|5842.58|5841.88|5842.58|5841.88|114
1730121840000|2024-10-28 13:24:00|5842.83|5842.13|5843.08|5842.38|5843.2|5842.5|5842.83|5842.13|123
1730121850000|2024-10-28 13:24:10|5842.95|5842.25|5842.83|5842.13|5843.08|5842.38|5842.58|5841.88|210
1730121860000|2024-10-28 13:24:20|||||||||2
1730121870000|2024-10-28 13:24:30|5842.58|5841.88|5842.83|5842.13|5842.83|5842.13|5842.58|5841.88|31
1730121880000|2024-10-28 13:24:40|5842.7|5842|5842.08|5841.38|5842.83|5842.13|5842.08|5841.38|85
1730121890000|2024-10-28 13:24:50|5841.95|5841.25|5842.08|5841.38|5842.33|5841.63|5841.95|5841.25|92
1730121900000|2024-10-28 13:25:00|5841.95|5841.25|5841.33|5840.63|5841.95|5841.25|5840.58|5839.88|809
1730121910000|2024-10-28 13:25:10|5841.58|5840.88|5841.58|5840.88|5841.83|5841.13|5841.45|5840.75|227
1730121920000|2024-10-28 13:25:20|5841.45|5840.75|5841.08|5840.38|5841.58|5840.88|5841.08|5840.38|157
1730121930000|2024-10-28 13:25:30|5840.83|5840.13|5840.83|5840.13|5840.83|5840.13|5840.58|5839.88|136
1730121940000|2024-10-28 13:25:40|5840.7|5840|5840.58|5839.88|5840.7|5840|5840.33|5839.63|141
1730121950000|2024-10-28 13:25:50|5840.45|5839.75|5841.08|5840.38|5841.33|5840.63|5840.33|5839.63|213
1730121960000|2024-10-28 13:26:00|5840.95|5840.25|5841.33|5840.63|5841.45|5840.75|5840.83|5840.13|285
1730121970000|2024-10-28 13:26:10|5841.58|5840.88|5842.08|5841.38|5842.08|5841.38|5841.58|5840.88|127
1730121980000|2024-10-28 13:26:20|5842.2|5841.5|5842.08|5841.38|5842.2|5841.5|5841.83|5841.13|216
1730121990000|2024-10-28 13:26:30|||||||||153
1730122000000|2024-10-28 13:26:40|5842.2|5841.5|5842.33|5841.63|5842.33|5841.63|5842.08|5841.38|206
1730122010000|2024-10-28 13:26:50|||||||||91
1730122020000|2024-10-28 13:27:00|5842.58|5841.88|5842.33|5841.63|5842.58|5841.88|5842.33|5841.63|241
1730122030000|2024-10-28 13:27:10|5842.08|5841.38|5841.83|5841.13|5842.2|5841.5|5841.83|5841.13|236
1730122040000|2024-10-28 13:27:20|5842.33|5841.63|5842.58|5841.88|5842.58|5841.88|5842.33|5841.63|274
1730122050000|2024-10-28 13:27:30|||||||||106
1730122060000|2024-10-28 13:27:40|5842.7|5842|5842.83|5842.13|5842.83|5842.13|5842.58|5841.88|190
1730122070000|2024-10-28 13:27:50|5842.58|5841.88|5842.08|5841.38|5842.58|5841.88|5842.08|5841.38|388
1730122080000|2024-10-28 13:28:00|5841.95|5841.25|5842.58|5841.88|5842.58|5841.88|5841.95|5841.25|431
1730122090000|2024-10-28 13:28:10|5842.83|5842.13|5842.58|5841.88|5842.83|5842.13|5842.58|5841.88|272
1730122100000|2024-10-28 13:28:20|5842.83|5842.13|5843.08|5842.38|5843.08|5842.38|5842.83|5842.13|286
1730122110000|2024-10-28 13:28:30|5843.2|5842.5|5843.08|5842.38|5843.33|5842.63|5843.08|5842.38|128
1730122120000|2024-10-28 13:28:40|5842.95|5842.25|5842.33|5841.63|5842.95|5842.25|5842.08|5841.38|261
1730122130000|2024-10-28 13:28:50|5842.2|5841.5|5842.08|5841.38|5842.33|5841.63|5842.08|5841.38|190
1730122140000|2024-10-28 13:29:00|5842.83|5842.13|5844.08|5843.38|5844.08|5843.38|5842.83|5842.13|773
1730122150000|2024-10-28 13:29:10|5844.33|5843.63|5844.33|5843.63|5845.08|5844.38|5844.33|5843.63|1538
1730122160000|2024-10-28 13:29:20|5844.58|5843.88|5844.58|5843.88|5845.7|5845|5844.2|5843.5|1840
1730122170000|2024-10-28 13:29:30|5845.33|5844.63|5845.58|5844.88|5846.08|5845.38|5845.33|5844.63|1037
1730122180000|2024-10-28 13:29:40|5845.83|5845.13|5844.33|5843.63|5845.83|5845.13|5844.33|5843.63|508
1730122190000|2024-10-28 13:29:50|5844.2|5843.5|5844.33|5843.63|5844.58|5843.88|5843.83|5843.13|669
1730122200000|2024-10-28 13:30:00|5844.23|5843.73|5842.23|5841.73|5844.98|5844.48|5839.98|5839.48|7042
1730122210000|2024-10-28 13:30:10|5841.98|5841.48|5840.48|5839.98|5841.98|5841.48|5839.73|5839.23|1850
1730122220000|2024-10-28 13:30:20|5840.73|5840.23|5839.23|5838.73|5840.73|5840.23|5839.23|5838.73|1389
1730122230000|2024-10-28 13:30:30|5839.48|5838.98|5837.73|5837.23|5839.48|5838.98|5837.73|5837.23|1683
1730122240000|2024-10-28 13:30:40|5837.98|5837.48|5836.98|5836.48|5837.98|5837.48|5836.48|5835.98|1586
1730122250000|2024-10-28 13:30:50|5837.23|5836.73|5836.98|5836.48|5837.98|5837.48|5836.73|5836.23|1130
1730122260000|2024-10-28 13:31:00|5836.73|5836.23|5837.23|5836.73|5837.48|5836.98|5835.73|5835.23|1361
1730122270000|2024-10-28 13:31:10|5836.73|5836.23|5837.48|5836.98|5837.73|5837.23|5836.23|5835.73|865
1730122280000|2024-10-28 13:31:20|5837.73|5837.23|5836.73|5836.23|5837.73|5837.23|5836.73|5836.23|857
1730122290000|2024-10-28 13:31:30|5836.98|5836.48|5838.48|5837.98|5838.48|5837.98|5836.73|5836.23|917
1730122300000|2024-10-28 13:31:40|5838.73|5838.23|5839.48|5838.98|5839.73|5839.23|5838.73|5838.23|979
1730122310000|2024-10-28 13:31:50|5839.73|5839.23|5837.48|5836.98|5840.23|5839.73|5837.48|5836.98|890
1730122320000|2024-10-28 13:32:00|5837.23|5836.73|5839.48|5838.98|5839.73|5839.23|5837.23|5836.73|1316
1730122330000|2024-10-28 13:32:10|5839.23|5838.73|5840.73|5840.23|5840.98|5840.48|5838.98|5838.48|843
1730122340000|2024-10-28 13:32:20|5840.98|5840.48|5842.48|5841.98|5842.48|5841.98|5840.73|5840.23|877
1730122350000|2024-10-28 13:32:30|5842.73|5842.23|5843.23|5842.73|5843.73|5843.23|5842.48|5841.98|800
1730122360000|2024-10-28 13:32:40|5842.98|5842.48|5842.73|5842.23|5843.73|5843.23|5842.73|5842.23|817
1730122370000|2024-10-28 13:32:50|5842.48|5841.98|5842.98|5842.48|5843.48|5842.98|5842.48|5841.98|865
1730122380000|2024-10-28 13:33:00|5843.23|5842.73|5842.73|5842.23|5843.73|5843.23|5842.73|5842.23|999
1730122390000|2024-10-28 13:33:10|5842.98|5842.48|5842.98|5842.48|5843.73|5843.23|5842.73|5842.23|582
1730122400000|2024-10-28 13:33:20|5842.73|5842.23|5842.98|5842.48|5843.23|5842.73|5842.73|5842.23|663
1730122410000|2024-10-28 13:33:30|5842.73|5842.23|5843.73|5843.23|5843.73|5843.23|5842.73|5842.23|638
1730122420000|2024-10-28 13:33:40|5843.85|5843.35|5842.35|5841.85|5843.85|5843.35|5841.73|5841.23|713
1730122430000|2024-10-28 13:33:50|5842.48|5841.98|5842.73|5842.23|5842.73|5842.23|5841.23|5840.73|766
1730122440000|2024-10-28 13:34:00|5842.48|5841.98|5843.23|5842.73|5843.73|5843.23|5842.23|5841.73|1013
1730122450000|2024-10-28 13:34:10|5842.98|5842.48|5841.48|5840.98|5842.98|5842.48|5841.48|5840.98|477
1730122460000|2024-10-28 13:34:20|5841.73|5841.23|5841.98|5841.48|5842.23|5841.73|5841.48|5840.98|431
1730122470000|2024-10-28 13:34:30|5841.73|5841.23|5840.98|5840.48|5842.23|5841.73|5840.48|5839.98|833
1730122480000|2024-10-28 13:34:40|5841.48|5840.98|5842.23|5841.73|5842.48|5841.98|5841.48|5840.98|394
1730122490000|2024-10-28 13:34:50|5842.48|5841.98|5841.23|5840.73|5842.48|5841.98|5841.23|5840.73|524
1730122500000|2024-10-28 13:35:00|5840.98|5840.48|5839.98|5839.48|5841.48|5840.98|5839.73|5839.23|954
1730122510000|2024-10-28 13:35:10|5840.23|5839.73|5841.48|5840.98|5841.48|5840.98|5839.73|5839.23|589
1730122520000|2024-10-28 13:35:20|5841.73|5841.23|5842.23|5841.73|5842.23|5841.73|5841.48|5840.98|721
1730122530000|2024-10-28 13:35:30|5841.98|5841.48|5841.98|5841.48|5841.98|5841.48|5841.23|5840.73|560
1730122540000|2024-10-28 13:35:40|5841.73|5841.23|5840.98|5840.48|5841.98|5841.48|5840.23|5839.73|747
1730122550000|2024-10-28 13:35:50|5840.73|5840.23|5841.48|5840.98|5841.48|5840.98|5840.48|5839.98|365
1730122560000|2024-10-28 13:36:00|5841.73|5841.23|5840.73|5840.23|5842.23|5841.73|5840.73|5840.23|984
1730122570000|2024-10-28 13:36:10|5840.48|5839.98|5840.48|5839.98|5840.73|5840.23|5839.73|5839.23|638
1730122580000|2024-10-28 13:36:20|5840.23|5839.73|5840.23|5839.73|5840.73|5840.23|5839.73|5839.23|647
1730122590000|2024-10-28 13:36:30|5840.48|5839.98|5840.98|5840.48|5841.23|5840.73|5840.48|5839.98|429
1730122600000|2024-10-28 13:36:40|5840.73|5840.23|5840.48|5839.98|5840.85|5840.35|5840.23|5839.73|640
1730122610000|2024-10-28 13:36:50|5840.73|5840.23|5840.98|5840.48|5841.48|5840.98|5840.73|5840.23|542
1730122620000|2024-10-28 13:37:00|5840.73|5840.23|5840.48|5839.98|5840.73|5840.23|5840.23|5839.73|607
1730122630000|2024-10-28 13:37:10|5840.73|5840.23|5840.98|5840.48|5841.23|5840.73|5839.98|5839.48|740
1730122640000|2024-10-28 13:37:20|5841.23|5840.73|5838.73|5838.23|5841.23|5840.73|5837.73|5837.23|2757
1730122650000|2024-10-28 13:37:30|5838.98|5838.48|5838.23|5837.73|5839.48|5838.98|5838.23|5837.73|728
1730122660000|2024-10-28 13:37:40|5838.48|5837.98|5837.73|5837.23|5838.48|5837.98|5837.73|5837.23|768
1730122670000|2024-10-28 13:37:50|5837.98|5837.48|5837.48|5836.98|5837.98|5837.48|5837.23|5836.73|680
1730122680000|2024-10-28 13:38:00|5837.23|5836.73|5836.73|5836.23|5837.48|5836.98|5836.48|5835.98|772
1730122690000|2024-10-28 13:38:10|5836.98|5836.48|5836.48|5835.98|5837.73|5837.23|5836.48|5835.98|827
1730122700000|2024-10-28 13:38:20|5836.23|5835.73|5835.98|5835.48|5836.73|5836.23|5835.98|5835.48|751
1730122710000|2024-10-28 13:38:30|5836.1|5835.6|5837.23|5836.73|5837.48|5836.98|5835.98|5835.48|453
1730122720000|2024-10-28 13:38:40|5836.98|5836.48|5836.73|5836.23|5837.35|5836.85|5836.23|5835.73|482
1730122730000|2024-10-28 13:38:50|5836.48|5835.98|5836.48|5835.98|5836.73|5836.23|5836.23|5835.73|385
1730122740000|2024-10-28 13:39:00|5836.73|5836.23|5838.23|5837.73|5838.23|5837.73|5836.73|5836.23|689
1730122750000|2024-10-28 13:39:10|5837.98|5837.48|5836.98|5836.48|5837.98|5837.48|5836.23|5835.73|539
1730122760000|2024-10-28 13:39:20|5837.1|5836.6|5837.73|5837.23|5837.73|5837.23|5836.98|5836.48|342
1730122770000|2024-10-28 13:39:30|5837.48|5836.98|5836.73|5836.23|5837.73|5837.23|5836.73|5836.23|306
1730122780000|2024-10-28 13:39:40|5836.98|5836.48|5837.23|5836.73|5837.48|5836.98|5836.73|5836.23|457
1730122790000|2024-10-28 13:39:50|5837.1|5836.6|5837.48|5836.98|5837.73|5837.23|5836.73|5836.23|537
1730122800000|2024-10-28 13:40:00|5837.23|5836.73|5837.23|5836.73|5837.48|5836.98|5836.48|5835.98|863
1730122810000|2024-10-28 13:40:10|5837.1|5836.6|5837.48|5836.98|5837.73|5837.23|5836.98|5836.48|551
1730122820000|2024-10-28 13:40:20|5837.23|5836.73|5836.73|5836.23|5837.73|5837.23|5836.73|5836.23|508
1730122830000|2024-10-28 13:40:30|5836.98|5836.48|5836.98|5836.48|5837.48|5836.98|5836.73|5836.23|394
1730122840000|2024-10-28 13:40:40|5837.23|5836.73|5837.23|5836.73|5837.48|5836.98|5836.98|5836.48|281
1730122850000|2024-10-28 13:40:50|5837.1|5836.6|5837.48|5836.98|5837.73|5837.23|5836.98|5836.48|379
1730122860000|2024-10-28 13:41:00|5837.73|5837.23|5837.23|5836.73|5837.98|5837.48|5837.23|5836.73|458
1730122870000|2024-10-28 13:41:10|5837.1|5836.6|5835.73|5835.23|5837.48|5836.98|5835.48|5834.98|752
1730122880000|2024-10-28 13:41:20|5835.48|5834.98|5835.98|5835.48|5836.23|5835.73|5834.73|5834.23|936
1730122890000|2024-10-28 13:41:30|5836.23|5835.73|5836.23|5835.73|5836.48|5835.98|5835.23|5834.73|404
1730122900000|2024-10-28 13:41:40|5836.48|5835.98|5836.23|5835.73|5836.48|5835.98|5836.23|5835.73|210
1730122910000|2024-10-28 13:41:50|5835.98|5835.48|5835.98|5835.48|5836.23|5835.73|5835.73|5835.23|318
1730122920000|2024-10-28 13:42:00|5836.23|5835.73|5836.98|5836.48|5836.98|5836.48|5836.23|5835.73|636
1730122930000|2024-10-28 13:42:10|5836.73|5836.23|5835.85|5835.35|5836.73|5836.23|5835.48|5834.98|604
1730122940000|2024-10-28 13:42:20|5835.73|5835.23|5835.98|5835.48|5835.98|5835.48|5834.98|5834.48|401
1730122950000|2024-10-28 13:42:30|5835.73|5835.23|5835.48|5834.98|5835.98|5835.48|5834.98|5834.48|555
1730122960000|2024-10-28 13:42:40|5834.98|5834.48|5835.35|5834.85|5835.48|5834.98|5834.98|5834.48|371
1730122970000|2024-10-28 13:42:50|5835.23|5834.73|5835.98|5835.48|5835.98|5835.48|5835.23|5834.73|412
1730122980000|2024-10-28 13:43:00|5836.23|5835.73|5837.73|5837.23|5837.98|5837.48|5836.23|5835.73|836
1730122990000|2024-10-28 13:43:10|5837.48|5836.98|5837.98|5837.48|5837.98|5837.48|5836.98|5836.48|542
1730123000000|2024-10-28 13:43:20|5837.73|5837.23|5837.73|5837.23|5837.98|5837.48|5837.23|5836.73|173
1730123010000|2024-10-28 13:43:30|5837.48|5836.98|5837.73|5837.23|5838.23|5837.73|5837.48|5836.98|380
1730123020000|2024-10-28 13:43:40|5837.48|5836.98|5837.23|5836.73|5837.48|5836.98|5836.48|5835.98|482
1730123030000|2024-10-28 13:43:50|5837.48|5836.98|5836.85|5836.35|5837.48|5836.98|5836.1|5835.6|506
1730123040000|2024-10-28 13:44:00|5836.73|5836.23|5836.98|5836.48|5837.23|5836.73|5836.73|5836.23|227
1730123050000|2024-10-28 13:44:10|5837.23|5836.73|5837.48|5836.98|5837.48|5836.98|5836.73|5836.23|238
1730123060000|2024-10-28 13:44:20|5837.23|5836.73|5837.23|5836.73|5837.48|5836.98|5836.98|5836.48|288
1730123070000|2024-10-28 13:44:30|5836.98|5836.48|5837.48|5836.98|5837.48|5836.98|5836.98|5836.48|231
1730123080000|2024-10-28 13:44:40|5837.23|5836.73|5836.23|5835.73|5837.23|5836.73|5835.98|5835.48|462
1730123090000|2024-10-28 13:44:50|5835.98|5835.48|5835.48|5834.98|5836.1|5835.6|5835.48|5834.98|428
1730123100000|2024-10-28 13:45:00|5835.6|5835.1|5835.98|5835.48|5835.98|5835.48|5835.23|5834.73|942
1730123110000|2024-10-28 13:45:10|5835.85|5835.35|5836.48|5835.98|5836.48|5835.98|5835.73|5835.23|507
1730123120000|2024-10-28 13:45:20|5836.23|5835.73|5835.23|5834.73|5836.23|5835.73|5834.98|5834.48|691
1730123130000|2024-10-28 13:45:30|5834.98|5834.48|5834.98|5834.48|5835.23|5834.73|5834.73|5834.23|911
1730123140000|2024-10-28 13:45:40|5835.23|5834.73|5834.73|5834.23|5835.23|5834.73|5834.73|5834.23|419
1730123150000|2024-10-28 13:45:50|5834.85|5834.35|5835.48|5834.98|5835.73|5835.23|5834.73|5834.23|547
1730123160000|2024-10-28 13:46:00|5835.73|5835.23|5836.23|5835.73|5836.23|5835.73|5835.48|5834.98|394
1730123170000|2024-10-28 13:46:10|5835.98|5835.48|5836.23|5835.73|5836.48|5835.98|5835.98|5835.48|454
1730123180000|2024-10-28 13:46:20|5836.35|5835.85|5836.23|5835.73|5836.35|5835.85|5835.73|5835.23|204
1730123190000|2024-10-28 13:46:30|5836.48|5835.98|5835.73|5835.23|5836.48|5835.98|5835.48|5834.98|397
1730123200000|2024-10-28 13:46:40|5835.98|5835.48|5836.23|5835.73|5836.48|5835.98|5835.98|5835.48|312
1730123210000|2024-10-28 13:46:50|5836.48|5835.98|5836.73|5836.23|5836.98|5836.48|5836.23|5835.73|385
1730123220000|2024-10-28 13:47:00|5836.48|5835.98|5835.98|5835.48|5836.48|5835.98|5835.98|5835.48|399
1730123230000|2024-10-28 13:47:10|5836.23|5835.73|5836.73|5836.23|5837.1|5836.6|5836.23|5835.73|345
1730123240000|2024-10-28 13:47:20|5836.6|5836.1|5836.73|5836.23|5836.73|5836.23|5835.73|5835.23|458
1730123250000|2024-10-28 13:47:30|5836.6|5836.1|5837.48|5836.98|5837.48|5836.98|5836.48|5835.98|312
1730123260000|2024-10-28 13:47:40|5837.35|5836.85|5837.23|5836.73|5837.73|5837.23|5836.98|5836.48|360
1730123270000|2024-10-28 13:47:50|5836.98|5836.48|5838.1|5837.6|5838.23|5837.73|5836.98|5836.48|231
1730123280000|2024-10-28 13:48:00|5838.23|5837.73|5838.73|5838.23|5838.98|5838.48|5838.23|5837.73|700
1730123290000|2024-10-28 13:48:10|5838.48|5837.98|5836.48|5835.98|5838.48|5837.98|5835.98|5835.48|1179
1730123300000|2024-10-28 13:48:20|5836.35|5835.85|5835.98|5835.48|5836.35|5835.85|5835.98|5835.48|273
1730123310000|2024-10-28 13:48:30|5836.23|5835.73|5836.98|5836.48|5836.98|5836.48|5836.23|5835.73|274
1730123320000|2024-10-28 13:48:40|5837.23|5836.73|5835.73|5835.23|5837.23|5836.73|5835.23|5834.73|437
1730123330000|2024-10-28 13:48:50|5835.98|5835.48|5835.98|5835.48|5836.6|5836.1|5835.85|5835.35|342
1730123340000|2024-10-28 13:49:00|5835.73|5835.23|5833.98|5833.48|5835.73|5835.23|5833.98|5833.48|858
1730123350000|2024-10-28 13:49:10|5834.23|5833.73|5835.23|5834.73|5835.48|5834.98|5833.48|5832.98|657
1730123360000|2024-10-28 13:49:20|5835.48|5834.98|5835.98|5835.48|5836.23|5835.73|5835.48|5834.98|501
1730123370000|2024-10-28 13:49:30|5835.85|5835.35|5836.23|5835.73|5836.48|5835.98|5835.48|5834.98|402
1730123380000|2024-10-28 13:49:40|5836.48|5835.98|5836.73|5836.23|5836.73|5836.23|5836.48|5835.98|175
1730123390000|2024-10-28 13:49:50|5836.85|5836.35|5837.23|5836.73|5837.23|5836.73|5836.73|5836.23|532
1730123400000|2024-10-28 13:50:00|5837.48|5836.98|5836.23|5835.73|5837.48|5836.98|5835.98|5835.48|650
1730123410000|2024-10-28 13:50:10|5835.98|5835.48|5836.1|5835.6|5836.23|5835.73|5835.98|5835.48|308
1730123420000|2024-10-28 13:50:20|5835.98|5835.48|5836.23|5835.73|5836.48|5835.98|5835.98|5835.48|184
1730123430000|2024-10-28 13:50:30|5836.48|5835.98|5834.98|5834.48|5836.85|5836.35|5834.73|5834.23|766
1730123440000|2024-10-28 13:50:40|5834.73|5834.23|5834.23|5833.73|5835.23|5834.73|5833.73|5833.23|1717
1730123450000|2024-10-28 13:50:50|5833.98|5833.48|5834.23|5833.73|5834.23|5833.73|5833.98|5833.48|1302
1730123460000|2024-10-28 13:51:00|5833.98|5833.48|5833.98|5833.48|5834.23|5833.73|5833.48|5832.98|603
1730123470000|2024-10-28 13:51:10|5833.73|5833.23|5833.23|5832.73|5833.73|5833.23|5832.73|5832.23|736
1730123480000|2024-10-28 13:51:20|5833.48|5832.98|5833.23|5832.73|5833.48|5832.98|5832.98|5832.48|348
1730123490000|2024-10-28 13:51:30|5833.1|5832.6|5833.48|5832.98|5833.73|5833.23|5832.73|5832.23|432
1730123500000|2024-10-28 13:51:40|5833.6|5833.1|5833.73|5833.23|5833.98|5833.48|5833.6|5833.1|292
1730123510000|2024-10-28 13:51:50|5833.35|5832.85|5833.48|5832.98|5833.73|5833.23|5833.35|5832.85|216
1730123520000|2024-10-28 13:52:00|5833.73|5833.23|5833.23|5832.73|5833.73|5833.23|5833.23|5832.73|497
1730123530000|2024-10-28 13:52:10|5833.48|5832.98|5832.98|5832.48|5833.48|5832.98|5832.73|5832.23|424
1730123540000|2024-10-28 13:52:20|5833.23|5832.73|5833.73|5833.23|5833.73|5833.23|5833.23|5832.73|297
1730123550000|2024-10-28 13:52:30|5833.85|5833.35|5833.98|5833.48|5833.98|5833.48|5833.73|5833.23|253
1730123560000|2024-10-28 13:52:40|5833.85|5833.35|5833.73|5833.23|5833.98|5833.48|5833.73|5833.23|287
1730123570000|2024-10-28 13:52:50|5833.48|5832.98|5833.73|5833.23|5833.98|5833.48|5833.48|5832.98|295
1730123580000|2024-10-28 13:53:00|5833.48|5832.98|5833.48|5832.98|5833.73|5833.23|5833.35|5832.85|310
1730123590000|2024-10-28 13:53:10|5833.73|5833.23|5833.48|5832.98|5833.98|5833.48|5833.23|5832.73|300
1730123600000|2024-10-28 13:53:20|5833.6|5833.1|5833.48|5832.98|5833.73|5833.23|5833.48|5832.98|139
1730123610000|2024-10-28 13:53:30|5833.73|5833.23|5833.73|5833.23|5833.73|5833.23|5833.73|5833.23|161
1730123620000|2024-10-28 13:53:40|5833.48|5832.98|5833.73|5833.23|5833.98|5833.48|5833.23|5832.73|563
1730123630000|2024-10-28 13:53:50|5834.23|5833.73|5835.23|5834.73|5835.23|5834.73|5834.23|5833.73|602
1730123640000|2024-10-28 13:54:00|5835.48|5834.98|5833.98|5833.48|5835.48|5834.98|5833.98|5833.48|759
1730123650000|2024-10-28 13:54:10|5833.73|5833.23|5834.23|5833.73|5834.23|5833.73|5833.48|5832.98|211
1730123660000|2024-10-28 13:54:20|5834.48|5833.98|5834.98|5834.48|5835.23|5834.73|5834.48|5833.98|273
1730123670000|2024-10-28 13:54:30|5834.73|5834.23|5834.23|5833.73|5834.73|5834.23|5834.23|5833.73|173
1730123680000|2024-10-28 13:54:40|5833.98|5833.48|5834.98|5834.48|5834.98|5834.48|5833.23|5832.73|452
1730123690000|2024-10-28 13:54:50|5834.85|5834.35|5834.48|5833.98|5834.98|5834.48|5834.23|5833.73|218
1730123700000|2024-10-28 13:55:00|5834.23|5833.73|5834.23|5833.73|5834.35|5833.85|5833.98|5833.48|291
1730123710000|2024-10-28 13:55:10|5833.98|5833.48|5833.73|5833.23|5834.23|5833.73|5833.73|5833.23|177
1730123720000|2024-10-28 13:55:20|5833.85|5833.35|5833.98|5833.48|5833.98|5833.48|5833.23|5832.73|357
1730123730000|2024-10-28 13:55:30|5834.48|5833.98|5835.98|5835.48|5835.98|5835.48|5833.98|5833.48|585
1730123740000|2024-10-28 13:55:40|5836.23|5835.73|5836.48|5835.98|5836.73|5836.23|5835.98|5835.48|462
1730123750000|2024-10-28 13:55:50|5836.73|5836.23|5836.48|5835.98|5836.73|5836.23|5836.23|5835.73|286
1730123760000|2024-10-28 13:56:00|5836.73|5836.23|5835.73|5835.23|5836.98|5836.48|5835.48|5834.98|757
1730123770000|2024-10-28 13:56:10|5835.6|5835.1|5834.23|5833.73|5835.6|5835.1|5834.23|5833.73|351
1730123780000|2024-10-28 13:56:20|5834.48|5833.98|5834.23|5833.73|5834.73|5834.23|5833.98|5833.48|285
1730123790000|2024-10-28 13:56:30|5834.48|5833.98|5833.73|5833.23|5834.48|5833.98|5833.73|5833.23|219
1730123800000|2024-10-28 13:56:40|5833.6|5833.1|5833.48|5832.98|5833.73|5833.23|5833.23|5832.73|318
1730123810000|2024-10-28 13:56:50|5833.23|5832.73|5832.48|5831.98|5833.48|5832.98|5832.48|5831.98|445
1730123820000|2024-10-28 13:57:00|5832.23|5831.73|5833.98|5833.48|5833.98|5833.48|5832.23|5831.73|533
1730123830000|2024-10-28 13:57:10|5834.23|5833.73|5834.73|5834.23|5834.73|5834.23|5834.23|5833.73|181
1730123840000|2024-10-28 13:57:20|5834.48|5833.98|5833.48|5832.98|5834.48|5833.98|5833.48|5832.98|386
1730123850000|2024-10-28 13:57:30|5833.98|5833.48|5834.48|5833.98|5834.48|5833.98|5833.98|5833.48|291
1730123860000|2024-10-28 13:57:40|5834.73|5834.23|5835.23|5834.73|5835.48|5834.98|5834.48|5833.98|543
1730123870000|2024-10-28 13:57:50|5835.48|5834.98|5835.48|5834.98|5835.73|5835.23|5835.23|5834.73|408
1730123880000|2024-10-28 13:58:00|5835.73|5835.23|5836.23|5835.73|5836.23|5835.73|5835.48|5834.98|371
1730123890000|2024-10-28 13:58:10|5835.98|5835.48|5835.98|5835.48|5836.23|5835.73|5835.73|5835.23|526
1730123900000|2024-10-28 13:58:20|5836.23|5835.73|5836.1|5835.6|5836.48|5835.98|5835.98|5835.48|316
1730123910000|2024-10-28 13:58:30|5836.23|5835.73|5836.48|5835.98|5836.73|5836.23|5836.1|5835.6|401
1730123920000|2024-10-28 13:58:40|5836.35|5835.85|5835.73|5835.23|5836.73|5836.23|5835.73|5835.23|375
1730123930000|2024-10-28 13:58:50|5835.85|5835.35|5836.23|5835.73|5836.23|5835.73|5835.85|5835.35|217
1730123940000|2024-10-28 13:59:00|5835.98|5835.48|5835.73|5835.23|5836.23|5835.73|5835.48|5834.98|407
1730123950000|2024-10-28 13:59:10|5835.98|5835.48|5833.73|5833.23|5835.98|5835.48|5833.73|5833.23|2440
1730123960000|2024-10-28 13:59:20|5833.98|5833.48|5833.98|5833.48|5834.23|5833.73|5833.73|5833.23|289
1730123970000|2024-10-28 13:59:30|5834.23|5833.73|5833.23|5832.73|5834.23|5833.73|5833.23|5832.73|480
1730123980000|2024-10-28 13:59:40|5832.98|5832.48|5832.98|5832.48|5833.23|5832.73|5832.73|5832.23|429
1730123990000|2024-10-28 13:59:50|5833.23|5832.73|5833.73|5833.23|5833.73|5833.23|5833.23|5832.73|305
1730124000000|2024-10-28 14:00:00|5833.98|5833.48|5834.73|5834.23|5835.23|5834.73|5833.73|5833.23|969
1730124010000|2024-10-28 14:00:10|5834.48|5833.98|5834.48|5833.98|5834.98|5834.48|5833.98|5833.48|397
1730124020000|2024-10-28 14:00:20|5834.73|5834.23|5834.73|5834.23|5835.48|5834.98|5834.73|5834.23|514
1730124030000|2024-10-28 14:00:30|5834.23|5833.73|5834.48|5833.98|5834.73|5834.23|5834.23|5833.73|406
1730124040000|2024-10-28 14:00:40|5834.23|5833.73|5834.73|5834.23|5834.73|5834.23|5833.98|5833.48|331
1730124050000|2024-10-28 14:00:50|5834.85|5834.35|5835.23|5834.73|5835.23|5834.73|5834.48|5833.98|310
1730124060000|2024-10-28 14:01:00|5834.73|5834.23|5834.73|5834.23|5834.98|5834.48|5834.23|5833.73|490
1730124070000|2024-10-28 14:01:10|5834.6|5834.1|5834.23|5833.73|5835.1|5834.6|5834.23|5833.73|405
1730124080000|2024-10-28 14:01:20|5834.48|5833.98|5834.98|5834.48|5834.98|5834.48|5834.23|5833.73|386
1730124090000|2024-10-28 14:01:30|5835.23|5834.73|5835.73|5835.23|5835.73|5835.23|5834.98|5834.48|454
1730124100000|2024-10-28 14:01:40|5835.48|5834.98|5835.23|5834.73|5835.98|5835.48|5835.23|5834.73|242
1730124110000|2024-10-28 14:01:50|5834.98|5834.48|5834.98|5834.48|5835.23|5834.73|5834.98|5834.48|218
1730124120000|2024-10-28 14:02:00|5834.73|5834.23|5832.98|5832.48|5834.98|5834.48|5832.98|5832.48|794
1730124130000|2024-10-28 14:02:10|5833.23|5832.73|5834.23|5833.73|5834.48|5833.98|5833.1|5832.6|475
1730124140000|2024-10-28 14:02:20|5834.1|5833.6|5833.6|5833.1|5834.1|5833.6|5833.48|5832.98|468
1730124150000|2024-10-28 14:02:30|5833.73|5833.23|5833.73|5833.23|5833.98|5833.48|5833.48|5832.98|291
1730124160000|2024-10-28 14:02:40|5833.48|5832.98|5834.23|5833.73|5834.23|5833.73|5833.23|5832.73|247
1730124170000|2024-10-28 14:02:50|5834.48|5833.98|5834.48|5833.98|5834.48|5833.98|5834.23|5833.73|184
1730124180000|2024-10-28 14:03:00|5833.98|5833.48|5833.85|5833.35|5833.98|5833.48|5833.48|5832.98|435
1730124190000|2024-10-28 14:03:10|5833.73|5833.23|5833.48|5832.98|5833.73|5833.23|5832.98|5832.48|277
1730124200000|2024-10-28 14:03:20|5833.23|5832.73|5833.98|5833.48|5833.98|5833.48|5833.23|5832.73|230
1730124210000|2024-10-28 14:03:30|5833.73|5833.23|5833.98|5833.48|5833.98|5833.48|5833.6|5833.1|260
1730124220000|2024-10-28 14:03:40|5833.73|5833.23|5834.48|5833.98|5834.48|5833.98|5833.73|5833.23|193
1730124230000|2024-10-28 14:03:50|5834.23|5833.73|5833.73|5833.23|5834.23|5833.73|5833.73|5833.23|225
1730124240000|2024-10-28 14:04:00|5833.48|5832.98|5833.23|5832.73|5833.98|5833.48|5833.23|5832.73|457
1730124250000|2024-10-28 14:04:10|5833.48|5832.98|5832.73|5832.23|5833.48|5832.98|5832.73|5832.23|332
1730124260000|2024-10-28 14:04:20|5832.98|5832.48|5831.73|5831.23|5832.98|5832.48|5830.98|5830.48|1328
1730124270000|2024-10-28 14:04:30|5831.85|5831.35|5832.98|5832.48|5833.23|5832.73|5831.73|5831.23|569
1730124280000|2024-10-28 14:04:40|5833.23|5832.73|5833.73|5833.23|5833.98|5833.48|5833.23|5832.73|461
1730124290000|2024-10-28 14:04:50|5833.98|5833.48|5833.98|5833.48|5834.23|5833.73|5833.98|5833.48|230
1730124300000|2024-10-28 14:05:00|5834.23|5833.73|5833.23|5832.73|5834.73|5834.23|5833.23|5832.73|545
1730124310000|2024-10-28 14:05:10|5833.48|5832.98|5833.98|5833.48|5834.23|5833.73|5832.98|5832.48|408
1730124320000|2024-10-28 14:05:20|5833.85|5833.35|5833.98|5833.48|5834.73|5834.23|5833.73|5833.23|330
1730124330000|2024-10-28 14:05:30|5833.85|5833.35|5832.73|5832.23|5834.23|5833.73|5832.73|5832.23|383
1730124340000|2024-10-28 14:05:40|5832.48|5831.98|5832.73|5832.23|5832.73|5832.23|5832.48|5831.98|282
1730124350000|2024-10-28 14:05:50|5832.98|5832.48|5832.48|5831.98|5833.23|5832.73|5832.48|5831.98|250
1730124360000|2024-10-28 14:06:00|5832.6|5832.1|5833.23|5832.73|5833.48|5832.98|5832.48|5831.98|372
1730124370000|2024-10-28 14:06:10|5833.48|5832.98|5834.23|5833.73|5834.23|5833.73|5833.48|5832.98|342
1730124380000|2024-10-28 14:06:20|5833.98|5833.48|5833.98|5833.48|5834.23|5833.73|5833.48|5832.98|322
1730124390000|2024-10-28 14:06:30|5834.1|5833.6|5834.98|5834.48|5834.98|5834.48|5834.1|5833.6|419
1730124400000|2024-10-28 14:06:40|5834.73|5834.23|5834.73|5834.23|5834.73|5834.23|5834.23|5833.73|255
1730124410000|2024-10-28 14:06:50|5834.48|5833.98|5835.23|5834.73|5835.35|5834.85|5834.48|5833.98|325
1730124420000|2024-10-28 14:07:00|5834.98|5834.48|5834.48|5833.98|5835.23|5834.73|5834.48|5833.98|288
1730124430000|2024-10-28 14:07:10|5834.23|5833.73|5833.98|5833.48|5834.23|5833.73|5833.73|5833.23|279
1730124440000|2024-10-28 14:07:20|5833.85|5833.35|5834.6|5834.1|5834.73|5834.23|5833.73|5833.23|213
1730124450000|2024-10-28 14:07:30|5834.48|5833.98|5834.98|5834.48|5835.48|5834.98|5834.48|5833.98|357
1730124460000|2024-10-28 14:07:40|5834.85|5834.35|5834.73|5834.23|5834.85|5834.35|5834.48|5833.98|221
1730124470000|2024-10-28 14:07:50|5834.98|5834.48|5833.73|5833.23|5834.98|5834.48|5833.73|5833.23|236
1730124480000|2024-10-28 14:08:00|5833.98|5833.48|5834.73|5834.23|5834.73|5834.23|5833.48|5832.98|353
1730124490000|2024-10-28 14:08:10|5834.98|5834.48|5835.23|5834.73|5835.23|5834.73|5834.73|5834.23|331
1730124500000|2024-10-28 14:08:20|5835.35|5834.85|5835.48|5834.98|5835.98|5835.48|5835.35|5834.85|282
1730124510000|2024-10-28 14:08:30|5835.6|5835.1|5835.23|5834.73|5835.73|5835.23|5835.23|5834.73|174
1730124520000|2024-10-28 14:08:40|5835.48|5834.98|5835.48|5834.98|5835.73|5835.23|5835.23|5834.73|292
1730124530000|2024-10-28 14:08:50|5835.6|5835.1|5836.48|5835.98|5836.73|5836.23|5835.48|5834.98|415
1730124540000|2024-10-28 14:09:00|5836.73|5836.23|5836.98|5836.48|5836.98|5836.48|5836.48|5835.98|521
1730124550000|2024-10-28 14:09:10|5836.73|5836.23|5837.73|5837.23|5837.73|5837.23|5836.73|5836.23|753
1730124560000|2024-10-28 14:09:20|5837.48|5836.98|5838.23|5837.73|5838.23|5837.73|5837.48|5836.98|424
1730124570000|2024-10-28 14:09:30|5838.1|5837.6|5837.73|5837.23|5838.23|5837.73|5837.48|5836.98|413
1730124580000|2024-10-28 14:09:40|5837.98|5837.48|5838.48|5837.98|5838.48|5837.98|5837.98|5837.48|293
1730124590000|2024-10-28 14:09:50|5838.35|5837.85|5837.73|5837.23|5838.35|5837.85|5837.73|5837.23|346
1730124600000|2024-10-28 14:10:00|5837.48|5836.98|5837.23|5836.73|5837.73|5837.23|5837.23|5836.73|413
1730124610000|2024-10-28 14:10:10|5837.48|5836.98|5837.48|5836.98|5837.98|5837.48|5837.23|5836.73|427
1730124620000|2024-10-28 14:10:20|5837.73|5837.23|5837.98|5837.48|5837.98|5837.48|5837.23|5836.73|347
1730124630000|2024-10-28 14:10:30|5837.73|5837.23|5837.23|5836.73|5837.73|5837.23|5836.98|5836.48|285
1730124640000|2024-10-28 14:10:40|5836.98|5836.48|5838.23|5837.73|5838.48|5837.98|5836.98|5836.48|415
1730124650000|2024-10-28 14:10:50|5837.98|5837.48|5836.73|5836.23|5838.98|5838.48|5836.73|5836.23|3337
1730124660000|2024-10-28 14:11:00|5836.48|5835.98|5836.98|5836.48|5836.98|5836.48|5836.23|5835.73|808
1730124670000|2024-10-28 14:11:10|5837.23|5836.73|5837.23|5836.73|5837.48|5836.98|5836.98|5836.48|475
1730124680000|2024-10-28 14:11:20|5836.98|5836.48|5837.23|5836.73|5837.35|5836.85|5836.73|5836.23|293
1730124690000|2024-10-28 14:11:30|5836.98|5836.48|5837.48|5836.98|5837.73|5837.23|5836.98|5836.48|172
1730124700000|2024-10-28 14:11:40|5837.35|5836.85|5836.73|5836.23|5837.35|5836.85|5835.73|5835.23|846
1730124710000|2024-10-28 14:11:50|5836.98|5836.48|5837.48|5836.98|5837.48|5836.98|5836.98|5836.48|203
1730124720000|2024-10-28 14:12:00|5837.23|5836.73|5837.23|5836.73|5837.48|5836.98|5837.23|5836.73|221
1730124730000|2024-10-28 14:12:10|5837.48|5836.98|5837.23|5836.73|5837.48|5836.98|5837.23|5836.73|227
1730124740000|2024-10-28 14:12:20|5837.35|5836.85|5836.73|5836.23|5837.48|5836.98|5836.73|5836.23|243
1730124750000|2024-10-28 14:12:30|5836.98|5836.48|5837.23|5836.73|5837.48|5836.98|5836.98|5836.48|188
1730124760000|2024-10-28 14:12:40|5837.48|5836.98|5837.48|5836.98|5837.48|5836.98|5836.98|5836.48|195
1730124770000|2024-10-28 14:12:50|5837.23|5836.73|5837.73|5837.23|5837.73|5837.23|5836.98|5836.48|171
1730124780000|2024-10-28 14:13:00|5837.98|5837.48|5838.23|5837.73|5838.23|5837.73|5837.73|5837.23|242
1730124790000|2024-10-28 14:13:10|5838.48|5837.98|5837.98|5837.48|5838.48|5837.98|5837.98|5837.48|252
1730124800000|2024-10-28 14:13:20|5838.1|5837.6|5837.98|5837.48|5838.35|5837.85|5837.48|5836.98|367
1730124810000|2024-10-28 14:13:30|5837.73|5837.23|5838.23|5837.73|5838.35|5837.85|5837.73|5837.23|231
1730124820000|2024-10-28 14:13:40|5837.98|5837.48|5837.98|5837.48|5838.23|5837.73|5837.85|5837.35|230
1730124830000|2024-10-28 14:13:50|5838.23|5837.73|5838.23|5837.73|5838.48|5837.98|5837.98|5837.48|348
1730124840000|2024-10-28 14:14:00|5837.98|5837.48|5836.73|5836.23|5837.98|5837.48|5836.73|5836.23|430
1730124850000|2024-10-28 14:14:10|5836.23|5835.73|5836.73|5836.23|5836.73|5836.23|5836.23|5835.73|489
1730124860000|2024-10-28 14:14:20|5836.48|5835.98|5837.23|5836.73|5837.23|5836.73|5836.48|5835.98|176
1730124870000|2024-10-28 14:14:30|5837.48|5836.98|5836.48|5835.98|5837.48|5836.98|5836.48|5835.98|324
1730124880000|2024-10-28 14:14:40|5836.73|5836.23|5837.48|5836.98|5837.6|5837.1|5836.73|5836.23|182
1730124890000|2024-10-28 14:14:50|5837.23|5836.73|5837.48|5836.98|5837.48|5836.98|5837.23|5836.73|156
1730124900000|2024-10-28 14:15:00|5837.73|5837.23|5838.23|5837.73|5838.48|5837.98|5837.73|5837.23|416
1730124910000|2024-10-28 14:15:10|5837.98|5837.48|5838.48|5837.98|5838.48|5837.98|5837.73|5837.23|268
1730124920000|2024-10-28 14:15:20|5838.23|5837.73|5838.48|5837.98|5838.73|5838.23|5838.23|5837.73|258
1730124930000|2024-10-28 14:15:30|5838.23|5837.73|5837.48|5836.98|5838.23|5837.73|5837.23|5836.73|440
1730124940000|2024-10-28 14:15:40|5837.6|5837.1|5837.48|5836.98|5837.98|5837.48|5837.23|5836.73|289
1730124950000|2024-10-28 14:15:50|5837.73|5837.23|5837.48|5836.98|5837.73|5837.23|5837.48|5836.98|223
1730124960000|2024-10-28 14:16:00|5837.73|5837.23|5836.98|5836.48|5837.73|5837.23|5836.98|5836.48|359
1730124970000|2024-10-28 14:16:10|5837.23|5836.73|5836.73|5836.23|5837.73|5837.23|5836.73|5836.23|412
1730124980000|2024-10-28 14:16:20|5836.98|5836.48|5836.73|5836.23|5836.98|5836.48|5836.23|5835.73|391
1730124990000|2024-10-28 14:16:30|5836.48|5835.98|5837.73|5837.23|5837.73|5837.23|5836.48|5835.98|302
1730125000000|2024-10-28 14:16:40|5837.48|5836.98|5837.48|5836.98|5837.48|5836.98|5836.98|5836.48|143
1730125010000|2024-10-28 14:16:50|5837.23|5836.73|5836.98|5836.48|5837.48|5836.98|5836.73|5836.23|428
1730125020000|2024-10-28 14:17:00|5837.23|5836.73|5835.98|5835.48|5837.23|5836.73|5835.48|5834.98|1317
1730125030000|2024-10-28 14:17:10|5836.48|5835.98|5837.23|5836.73|5837.23|5836.73|5836.48|5835.98|306
1730125040000|2024-10-28 14:17:20|5836.98|5836.48|5836.48|5835.98|5837.23|5836.73|5836.48|5835.98|574
1730125050000|2024-10-28 14:17:30|5836.6|5836.1|5835.73|5835.23|5837.23|5836.73|5835.73|5835.23|720
1730125060000|2024-10-28 14:17:40|5835.48|5834.98|5835.48|5834.98|5835.73|5835.23|5835.48|5834.98|446
1730125070000|2024-10-28 14:17:50|5835.73|5835.23|5835.48|5834.98|5835.98|5835.48|5835.48|5834.98|397
1730125080000|2024-10-28 14:18:00|5835.73|5835.23|5835.98|5835.48|5835.98|5835.48|5835.48|5834.98|333
1730125090000|2024-10-28 14:18:10|5835.73|5835.23|5835.85|5835.35|5835.98|5835.48|5835.23|5834.73|492
1730125100000|2024-10-28 14:18:20|5835.98|5835.48|5835.48|5834.98|5835.98|5835.48|5835.48|5834.98|277
1730125110000|2024-10-28 14:18:30|5835.73|5835.23|5835.48|5834.98|5836.73|5836.23|5835.48|5834.98|606
1730125120000|2024-10-28 14:18:40|5835.23|5834.73|5835.98|5835.48|5835.98|5835.48|5834.98|5834.48|504
1730125130000|2024-10-28 14:18:50|5836.23|5835.73|5836.48|5835.98|5836.73|5836.23|5836.23|5835.73|525
1730125140000|2024-10-28 14:19:00|5836.6|5836.1|5835.98|5835.48|5836.73|5836.23|5835.98|5835.48|384
1730125150000|2024-10-28 14:19:10|5836.23|5835.73|5836.73|5836.23|5836.98|5836.48|5836.23|5835.73|490
1730125160000|2024-10-28 14:19:20|5836.48|5835.98|5836.48|5835.98|5836.98|5836.48|5836.48|5835.98|273
1730125170000|2024-10-28 14:19:30|5836.35|5835.85|5836.73|5836.23|5836.73|5836.23|5836.23|5835.73|139
1730125180000|2024-10-28 14:19:40|5836.48|5835.98|5836.98|5836.48|5836.98|5836.48|5836.48|5835.98|127
1730125190000|2024-10-28 14:19:50|5836.85|5836.35|5837.23|5836.73|5837.23|5836.73|5836.85|5836.35|177
1730125200000|2024-10-28 14:20:00|5836.98|5836.48|5837.23|5836.73|5837.48|5836.98|5836.98|5836.48|244
1730125210000|2024-10-28 14:20:10|5837.35|5836.85|5837.85|5837.35|5837.98|5837.48|5837.1|5836.6|601
1730125220000|2024-10-28 14:20:20|5837.98|5837.48|5837.23|5836.73|5838.1|5837.6|5837.23|5836.73|1342
1730125230000|2024-10-28 14:20:30|5836.98|5836.48|5836.73|5836.23|5837.23|5836.73|5836.73|5836.23|912
1730125240000|2024-10-28 14:20:40|5836.98|5836.48|5837.23|5836.73|5837.23|5836.73|5836.73|5836.23|203
1730125250000|2024-10-28 14:20:50|5837.48|5836.98|5837.48|5836.98|5837.48|5836.98|5837.23|5836.73|202
1730125260000|2024-10-28 14:21:00|5837.6|5837.1|5837.98|5837.48|5837.98|5837.48|5837.48|5836.98|230
1730125270000|2024-10-28 14:21:10|5837.73|5837.23|5837.98|5837.48|5837.98|5837.48|5837.48|5836.98|283
1730125280000|2024-10-28 14:21:20|5837.73|5837.23|5837.73|5837.23|5837.98|5837.48|5837.73|5837.23|178
1730125290000|2024-10-28 14:21:30|5837.98|5837.48|5837.73|5837.23|5837.98|5837.48|5837.73|5837.23|248
1730125300000|2024-10-28 14:21:40|5837.48|5836.98|5837.23|5836.73|5837.48|5836.98|5836.73|5836.23|590
1730125310000|2024-10-28 14:21:50|5837.48|5836.98|5837.73|5837.23|5837.73|5837.23|5837.23|5836.73|241
1730125320000|2024-10-28 14:22:00|5837.48|5836.98|5836.98|5836.48|5837.48|5836.98|5836.98|5836.48|434
1730125330000|2024-10-28 14:22:10|5836.85|5836.35|5837.48|5836.98|5837.48|5836.98|5836.73|5836.23|336
1730125340000|2024-10-28 14:22:20|5837.73|5837.23|5837.73|5837.23|5837.73|5837.23|5837.48|5836.98|136
1730125350000|2024-10-28 14:22:30|5837.98|5837.48|5837.98|5837.48|5837.98|5837.48|5837.73|5837.23|164
1730125360000|2024-10-28 14:22:40|5838.23|5837.73|5838.23|5837.73|5838.73|5838.23|5837.98|5837.48|497
1730125370000|2024-10-28 14:22:50|5838.35|5837.85|5838.48|5837.98|5838.73|5838.23|5838.23|5837.73|145
1730125380000|2024-10-28 14:23:00|5838.73|5838.23|5838.73|5838.23|5838.98|5838.48|5838.73|5838.23|439
1730125390000|2024-10-28 14:23:10|5838.98|5838.48|5838.98|5838.48|5838.98|5838.48|5838.73|5838.23|395
1730125400000|2024-10-28 14:23:20|5838.85|5838.35|5838.98|5838.48|5838.98|5838.48|5838.48|5837.98|403
1730125410000|2024-10-28 14:23:30|5838.73|5838.23|5838.98|5838.48|5838.98|5838.48|5838.73|5838.23|149
1730125420000|2024-10-28 14:23:40|5839.48|5838.98|5839.98|5839.48|5839.98|5839.48|5839.23|5838.73|597
1730125430000|2024-10-28 14:23:50|5839.73|5839.23|5839.98|5839.48|5839.98|5839.48|5839.73|5839.23|179
1730125440000|2024-10-28 14:24:00|5839.73|5839.23|5839.98|5839.48|5839.98|5839.48|5839.48|5838.98|520
1730125450000|2024-10-28 14:24:10|5840.23|5839.73|5840.73|5840.23|5840.98|5840.48|5839.98|5839.48|830
1730125460000|2024-10-28 14:24:20|5840.6|5840.1|5840.23|5839.73|5840.6|5840.1|5840.23|5839.73|449
1730125470000|2024-10-28 14:24:30|5839.73|5839.23|5838.23|5837.73|5839.73|5839.23|5837.98|5837.48|982
1730125480000|2024-10-28 14:24:40|5838.48|5837.98|5838.48|5837.98|5838.85|5838.35|5837.98|5837.48|419
1730125490000|2024-10-28 14:24:50|5838.73|5838.23|5838.98|5838.48|5839.23|5838.73|5838.48|5837.98|320
1730125500000|2024-10-28 14:25:00|5838.73|5838.23|5838.73|5838.23|5838.98|5838.48|5838.48|5837.98|326
1730125510000|2024-10-28 14:25:10|5838.48|5837.98|5837.98|5837.48|5838.48|5837.98|5837.98|5837.48|448
1730125520000|2024-10-28 14:25:20|5838.23|5837.73|5839.73|5839.23|5839.73|5839.23|5838.23|5837.73|340
1730125530000|2024-10-28 14:25:30|5839.48|5838.98|5839.1|5838.6|5839.73|5839.23|5838.98|5838.48|304
1730125540000|2024-10-28 14:25:40|5838.98|5838.48|5839.48|5838.98|5839.73|5839.23|5838.73|5838.23|306
1730125550000|2024-10-28 14:25:50|5839.73|5839.23|5839.73|5839.23|5839.98|5839.48|5839.23|5838.73|427
1730125560000|2024-10-28 14:26:00|5839.85|5839.35|5840.23|5839.73|5840.48|5839.98|5839.85|5839.35|590
1730125570000|2024-10-28 14:26:10|5839.98|5839.48|5840.73|5840.23|5840.73|5840.23|5839.98|5839.48|289
1730125580000|2024-10-28 14:26:20|5840.85|5840.35|5841.1|5840.6|5841.1|5840.6|5840.73|5840.23|508
1730125590000|2024-10-28 14:26:30|5841.23|5840.73|5842.1|5841.6|5842.1|5841.6|5841.23|5840.73|393
1730125600000|2024-10-28 14:26:40|5841.98|5841.48|5842.48|5841.98|5842.48|5841.98|5841.98|5841.48|579
1730125610000|2024-10-28 14:26:50|5842.23|5841.73|5842.48|5841.98|5842.73|5842.23|5841.98|5841.48|272
1730125620000|2024-10-28 14:27:00|5842.73|5842.23|5842.85|5842.35|5842.98|5842.48|5842.48|5841.98|701
1730125630000|2024-10-28 14:27:10|5842.73|5842.23|5843.48|5842.98|5843.98|5843.48|5842.73|5842.23|731
1730125640000|2024-10-28 14:27:20|5843.23|5842.73|5843.23|5842.73|5843.73|5843.23|5843.23|5842.73|559
1730125650000|2024-10-28 14:27:30|5842.98|5842.48|5843.48|5842.98|5843.73|5843.23|5842.98|5842.48|419
1730125660000|2024-10-28 14:27:40|5843.73|5843.23|5843.23|5842.73|5843.73|5843.23|5842.98|5842.48|453
1730125670000|2024-10-28 14:27:50|5843.48|5842.98|5842.85|5842.35|5843.48|5842.98|5842.85|5842.35|342
1730125680000|2024-10-28 14:28:00|5842.98|5842.48|5841.98|5841.48|5842.98|5842.48|5841.73|5841.23|708
1730125690000|2024-10-28 14:28:10|5842.23|5841.73|5842.48|5841.98|5842.48|5841.98|5841.73|5841.23|316
1730125700000|2024-10-28 14:28:20|5842.73|5842.23|5842.73|5842.23|5842.98|5842.48|5842.73|5842.23|296
1730125710000|2024-10-28 14:28:30|5842.48|5841.98|5842.73|5842.23|5842.73|5842.23|5842.23|5841.73|304
1730125720000|2024-10-28 14:28:40|5842.48|5841.98|5842.98|5842.48|5842.98|5842.48|5842.48|5841.98|348
1730125730000|2024-10-28 14:28:50|5842.73|5842.23|5842.73|5842.23|5842.73|5842.23|5842.48|5841.98|350
1730125740000|2024-10-28 14:29:00|5842.6|5842.1|5842.23|5841.73|5842.73|5842.23|5842.23|5841.73|258
1730125750000|2024-10-28 14:29:10|5842.48|5841.98|5842.73|5842.23|5842.98|5842.48|5842.48|5841.98|326
1730125760000|2024-10-28 14:29:20|5842.98|5842.48|5842.48|5841.98|5842.98|5842.48|5842.23|5841.73|269
1730125770000|2024-10-28 14:29:30|5842.6|5842.1|5842.48|5841.98|5842.73|5842.23|5842.48|5841.98|56
1730125780000|2024-10-28 14:29:40|5842.23|5841.73|5842.23|5841.73|5842.48|5841.98|5842.23|5841.73|144
1730125790000|2024-10-28 14:29:50|5842.48|5841.98|5842.73|5842.23|5842.73|5842.23|5842.23|5841.73|263
1730125800000|2024-10-28 14:30:00|5842.48|5841.98|5842.73|5842.23|5842.73|5842.23|5841.98|5841.48|652
1730125810000|2024-10-28 14:30:10|5842.48|5841.98|5842.48|5841.98|5842.85|5842.35|5842.48|5841.98|423
1730125820000|2024-10-28 14:30:20|5842.73|5842.23|5842.98|5842.48|5843.48|5842.98|5842.73|5842.23|459
1730125830000|2024-10-28 14:30:30|5843.23|5842.73|5842.98|5842.48|5843.23|5842.73|5842.48|5841.98|271
1730125840000|2024-10-28 14:30:40|5843.23|5842.73|5843.23|5842.73|5843.23|5842.73|5842.98|5842.48|264
1730125850000|2024-10-28 14:30:50|5842.98|5842.48|5843.48|5842.98|5843.48|5842.98|5842.98|5842.48|152
1730125860000|2024-10-28 14:31:00|5843.35|5842.85|5843.23|5842.73|5843.48|5842.98|5842.98|5842.48|544
1730125870000|2024-10-28 14:31:10|5843.35|5842.85|5843.98|5843.48|5843.98|5843.48|5843.23|5842.73|403
1730125880000|2024-10-28 14:31:20|5843.73|5843.23|5843.48|5842.98|5843.73|5843.23|5843.23|5842.73|217
1730125890000|2024-10-28 14:31:30|5843.23|5842.73|5842.98|5842.48|5843.48|5842.98|5842.73|5842.23|447
1730125900000|2024-10-28 14:31:40|5842.73|5842.23|5842.48|5841.98|5843.23|5842.73|5842.35|5841.85|267
1730125910000|2024-10-28 14:31:50|5842.23|5841.73|5841.73|5841.23|5842.23|5841.73|5841.48|5840.98|452
1730125920000|2024-10-28 14:32:00|5841.48|5840.98|5839.98|5839.48|5841.48|5840.98|5839.23|5838.73|1586
1730125930000|2024-10-28 14:32:10|5840.23|5839.73|5840.23|5839.73|5840.48|5839.98|5839.98|5839.48|381
1730125940000|2024-10-28 14:32:20|5839.98|5839.48|5839.23|5838.73|5840.23|5839.73|5838.23|5837.73|1085
1730125950000|2024-10-28 14:32:30|5839.48|5838.98|5839.98|5839.48|5839.98|5839.48|5839.23|5838.73|343
1730125960000|2024-10-28 14:32:40|5840.1|5839.6|5840.23|5839.73|5840.48|5839.98|5839.98|5839.48|445
1730125970000|2024-10-28 14:32:50|5840.48|5839.98|5840.48|5839.98|5840.98|5840.48|5840.23|5839.73|433
1730125980000|2024-10-28 14:33:00|5840.35|5839.85|5839.23|5838.73|5840.35|5839.85|5838.73|5838.23|459
1730125990000|2024-10-28 14:33:10|5838.98|5838.48|5839.73|5839.23|5839.73|5839.23|5838.98|5838.48|197
1730126000000|2024-10-28 14:33:20|5839.48|5838.98|5839.73|5839.23|5839.73|5839.23|5839.48|5838.98|196
1730126010000|2024-10-28 14:33:30|5839.48|5838.98|5838.98|5838.48|5839.73|5839.23|5838.98|5838.48|256
1730126020000|2024-10-28 14:33:40|5839.23|5838.73|5838.98|5838.48|5839.48|5838.98|5838.98|5838.48|438
1730126030000|2024-10-28 14:33:50|5839.1|5838.6|5838.48|5837.98|5839.1|5838.6|5838.23|5837.73|388
1730126040000|2024-10-28 14:34:00|5838.23|5837.73|5837.98|5837.48|5838.48|5837.98|5837.73|5837.23|901
1730126050000|2024-10-28 14:34:10|5837.48|5836.98|5837.98|5837.48|5838.23|5837.73|5837.48|5836.98|341
1730126060000|2024-10-28 14:34:20|5837.73|5837.23|5838.23|5837.73|5838.23|5837.73|5837.23|5836.73|428
1730126070000|2024-10-28 14:34:30|5838.48|5837.98|5837.73|5837.23|5838.48|5837.98|5837.73|5837.23|329
1730126080000|2024-10-28 14:34:40|5837.6|5837.1|5838.23|5837.73|5838.48|5837.98|5837.6|5837.1|304
1730126090000|2024-10-28 14:34:50|5837.98|5837.48|5837.48|5836.98|5838.23|5837.73|5836.73|5836.23|723
1730126100000|2024-10-28 14:35:00|5837.23|5836.73|5837.23|5836.73|5837.48|5836.98|5836.73|5836.23|645
1730126110000|2024-10-28 14:35:10|5837.48|5836.98|5837.48|5836.98|5837.73|5837.23|5837.23|5836.73|418
1730126120000|2024-10-28 14:35:20|5837.35|5836.85|5838.73|5838.23|5838.73|5838.23|5837.23|5836.73|450
1730126130000|2024-10-28 14:35:30|5838.48|5837.98|5838.48|5837.98|5838.48|5837.98|5837.98|5837.48|587
1730126140000|2024-10-28 14:35:40|5838.6|5838.1|5838.73|5838.23|5838.98|5838.48|5838.48|5837.98|274
1730126150000|2024-10-28 14:35:50|5838.48|5837.98|5839.23|5838.73|5839.23|5838.73|5838.48|5837.98|323
1730126160000|2024-10-28 14:36:00|5839.48|5838.98|5838.98|5838.48|5839.48|5838.98|5838.48|5837.98|254
1730126170000|2024-10-28 14:36:10|5838.73|5838.23|5838.48|5837.98|5838.98|5838.48|5838.23|5837.73|216
1730126180000|2024-10-28 14:36:20|5838.73|5838.23|5838.48|5837.98|5838.73|5838.23|5838.48|5837.98|152
1730126190000|2024-10-28 14:36:30|5838.6|5838.1|5838.48|5837.98|5838.73|5838.23|5838.23|5837.73|157
1730126200000|2024-10-28 14:36:40|5838.23|5837.73|5838.73|5838.23|5838.73|5838.23|5837.98|5837.48|167
1730126210000|2024-10-28 14:36:50|5838.85|5838.35|5838.98|5838.48|5838.98|5838.48|5838.73|5838.23|163
1730126220000|2024-10-28 14:37:00|5838.73|5838.23|5837.98|5837.48|5838.73|5838.23|5837.73|5837.23|365
1730126230000|2024-10-28 14:37:10|5837.73|5837.23|5838.48|5837.98|5838.48|5837.98|5837.73|5837.23|226
1730126240000|2024-10-28 14:37:20|5838.73|5838.23|5838.73|5838.23|5838.98|5838.48|5838.73|5838.23|192
1730126250000|2024-10-28 14:37:30|5838.85|5838.35|5838.73|5838.23|5838.98|5838.48|5838.48|5837.98|263
1730126260000|2024-10-28 14:37:40|5838.6|5838.1|5839.73|5839.23|5839.73|5839.23|5838.48|5837.98|300
1730126270000|2024-10-28 14:37:50|5839.48|5838.98|5839.48|5838.98|5839.73|5839.23|5839.48|5838.98|435
1730126280000|2024-10-28 14:38:00|5839.73|5839.23|5839.98|5839.48|5840.1|5839.6|5839.73|5839.23|456
1730126290000|2024-10-28 14:38:10|5839.73|5839.23|5838.73|5838.23|5839.73|5839.23|5838.73|5838.23|254
1730126300000|2024-10-28 14:38:20|5838.98|5838.48|5838.48|5837.98|5839.23|5838.73|5838.48|5837.98|234
1730126310000|2024-10-28 14:38:30|5838.35|5837.85|5837.48|5836.98|5838.35|5837.85|5837.48|5836.98|465
1730126320000|2024-10-28 14:38:40|5837.73|5837.23|5837.23|5836.73|5837.85|5837.35|5837.23|5836.73|150
1730126330000|2024-10-28 14:38:50|5837.48|5836.98|5837.6|5837.1|5837.73|5837.23|5837.23|5836.73|227
1730126340000|2024-10-28 14:39:00|5837.48|5836.98|5838.23|5837.73|5838.23|5837.73|5837.48|5836.98|308
1730126350000|2024-10-28 14:39:10|5838.35|5837.85|5838.73|5838.23|5838.73|5838.23|5838.23|5837.73|234
1730126360000|2024-10-28 14:39:20|5838.98|5838.48|5838.98|5838.48|5838.98|5838.48|5838.73|5838.23|271
1730126370000|2024-10-28 14:39:30|5839.23|5838.73|5839.23|5838.73|5839.23|5838.73|5838.98|5838.48|122
1730126380000|2024-10-28 14:39:40|5839.1|5838.6|5838.98|5838.48|5839.1|5838.6|5838.98|5838.48|119
1730126390000|2024-10-28 14:39:50|5839.1|5838.6|5839.48|5838.98|5839.73|5839.23|5838.73|5838.23|188
1730126400000|2024-10-28 14:40:00|5839.73|5839.23|5839.98|5839.48|5840.23|5839.73|5839.73|5839.23|752
1730126410000|2024-10-28 14:40:10|5840.1|5839.6|5839.98|5839.48|5840.23|5839.73|5839.48|5838.98|249
1730126420000|2024-10-28 14:40:20|5839.73|5839.23|5839.73|5839.23|5839.73|5839.23|5839.23|5838.73|179
1730126430000|2024-10-28 14:40:30|5839.48|5838.98|5839.73|5839.23|5839.73|5839.23|5839.48|5838.98|143
1730126440000|2024-10-28 14:40:40|5839.98|5839.48|5840.23|5839.73|5840.23|5839.73|5839.98|5839.48|151
1730126450000|2024-10-28 14:40:50|5840.35|5839.85|5840.23|5839.73|5840.48|5839.98|5839.98|5839.48|145
1730126460000|2024-10-28 14:41:00|5839.98|5839.48|5840.48|5839.98|5840.48|5839.98|5839.73|5839.23|394
1730126470000|2024-10-28 14:41:10|5840.73|5840.23|5841.23|5840.73|5841.23|5840.73|5840.73|5840.23|550
1730126480000|2024-10-28 14:41:20|5840.98|5840.48|5839.98|5839.48|5841.23|5840.73|5839.98|5839.48|228
1730126490000|2024-10-28 14:41:30|5840.1|5839.6|5840.48|5839.98|5840.48|5839.98|5839.98|5839.48|246
1730126500000|2024-10-28 14:41:40|5840.73|5840.23|5840.73|5840.23|5841.23|5840.73|5840.6|5840.1|204
1730126510000|2024-10-28 14:41:50|5840.48|5839.98|5839.98|5839.48|5840.48|5839.98|5839.98|5839.48|100
1730126520000|2024-10-28 14:42:00|5840.1|5839.6|5839.98|5839.48|5840.35|5839.85|5839.98|5839.48|165
1730126530000|2024-10-28 14:42:10|5840.48|5839.98|5840.98|5840.48|5840.98|5840.48|5840.48|5839.98|149
1730126540000|2024-10-28 14:42:20|5840.85|5840.35|5840.73|5840.23|5840.85|5840.35|5840.48|5839.98|168
1730126550000|2024-10-28 14:42:30|5841.23|5840.73|5841.73|5841.23|5841.98|5841.48|5840.98|5840.48|398
1730126560000|2024-10-28 14:42:40|5841.98|5841.48|5842.23|5841.73|5842.23|5841.73|5841.73|5841.23|255
1730126570000|2024-10-28 14:42:50|5841.98|5841.48|5842.23|5841.73|5842.23|5841.73|5841.48|5840.98|267
1730126580000|2024-10-28 14:43:00|5842.1|5841.6|5840.73|5840.23|5842.23|5841.73|5840.73|5840.23|469
1730126590000|2024-10-28 14:43:10|5840.98|5840.48|5840.48|5839.98|5840.98|5840.48|5840.48|5839.98|254
1730126600000|2024-10-28 14:43:20|5840.73|5840.23|5840.48|5839.98|5840.73|5840.23|5840.48|5839.98|208
1730126610000|2024-10-28 14:43:30|5840.73|5840.23|5840.23|5839.73|5840.73|5840.23|5840.23|5839.73|196
1730126620000|2024-10-28 14:43:40|5840.35|5839.85|5840.48|5839.98|5840.48|5839.98|5840.23|5839.73|123
1730126630000|2024-10-28 14:43:50|5840.73|5840.23|5840.73|5840.23|5840.73|5840.23|5840.73|5840.23|87
1730126640000|2024-10-28 14:44:00|5840.48|5839.98|5840.73|5840.23|5840.73|5840.23|5840.23|5839.73|202
1730126650000|2024-10-28 14:44:10|5840.98|5840.48|5841.23|5840.73|5841.48|5840.98|5840.85|5840.35|182
1730126660000|2024-10-28 14:44:20|5841.35|5840.85|5840.98|5840.48|5841.35|5840.85|5840.73|5840.23|111
1730126670000|2024-10-28 14:44:30|5840.85|5840.35|5840.98|5840.48|5840.98|5840.48|5840.85|5840.35|48
1730126680000|2024-10-28 14:44:40|5841.23|5840.73|5840.98|5840.48|5841.23|5840.73|5840.98|5840.48|138
1730126690000|2024-10-28 14:44:50|5841.23|5840.73|5841.23|5840.73|5841.48|5840.98|5841.23|5840.73|191
1730126700000|2024-10-28 14:45:00|5841.73|5841.23|5842.23|5841.73|5842.23|5841.73|5841.48|5840.98|439
1730126710000|2024-10-28 14:45:10|5842.73|5842.23|5842.48|5841.98|5842.73|5842.23|5842.48|5841.98|239
1730126720000|2024-10-28 14:45:20|5842.6|5842.1|5842.78|5842.28|5842.78|5842.28|5842.48|5841.98|312
1730126730000|2024-10-28 14:45:30|5842.65|5842.15|5843.03|5842.53|5843.03|5842.53|5842.53|5842.03|334
1730126740000|2024-10-28 14:45:40|5842.78|5842.28|5842.78|5842.28|5843.03|5842.53|5842.78|5842.28|151
1730126750000|2024-10-28 14:45:50|5843.03|5842.53|5842.78|5842.28|5843.03|5842.53|5842.53|5842.03|172
1730126760000|2024-10-28 14:46:00|5843.03|5842.53|5842.53|5842.03|5843.03|5842.53|5842.28|5841.78|428
1730126770000|2024-10-28 14:46:10|5842.4|5841.9|5841.28|5840.78|5842.4|5841.9|5841.03|5840.53|604
1730126780000|2024-10-28 14:46:20|5841.03|5840.53|5841.28|5840.78|5841.28|5840.78|5840.78|5840.28|198
1730126790000|2024-10-28 14:46:30|5841.03|5840.53|5841.03|5840.53|5841.03|5840.53|5840.53|5840.03|417
1730126800000|2024-10-28 14:46:40|5841.15|5840.65|5840.28|5839.78|5841.28|5840.78|5840.28|5839.78|305
1730126810000|2024-10-28 14:46:50|5840.15|5839.65|5840.53|5840.03|5840.78|5840.28|5840.15|5839.65|254
1730126820000|2024-10-28 14:47:00|5840.65|5840.15|5840.03|5839.53|5841.03|5840.53|5840.03|5839.53|405
1730126830000|2024-10-28 14:47:10|5840.15|5839.65|5840.53|5840.03|5840.53|5840.03|5840.03|5839.53|246
1730126840000|2024-10-28 14:47:20|5840.78|5840.28|5841.28|5840.78|5841.28|5840.78|5840.78|5840.28|113
1730126850000|2024-10-28 14:47:30|5841.4|5840.9|5842.03|5841.53|5842.03|5841.53|5841.4|5840.9|277
1730126860000|2024-10-28 14:47:40|5841.78|5841.28|5842.03|5841.53|5842.03|5841.53|5841.78|5841.28|198
1730126870000|2024-10-28 14:47:50|5841.78|5841.28|5842.03|5841.53|5842.03|5841.53|5841.78|5841.28|95
1730126880000|2024-10-28 14:48:00|5841.78|5841.28|5842.28|5841.78|5842.28|5841.78|5841.78|5841.28|181
1730126890000|2024-10-28 14:48:10|5842.03|5841.53|5841.53|5841.03|5842.03|5841.53|5841.53|5841.03|188
1730126900000|2024-10-28 14:48:20|5841.4|5840.9|5841.28|5840.78|5841.53|5841.03|5840.78|5840.28|232
1730126910000|2024-10-28 14:48:30|5841.53|5841.03|5841.03|5840.53|5841.53|5841.03|5841.03|5840.53|107
1730126920000|2024-10-28 14:48:40|5841.15|5840.65|5841.03|5840.53|5841.15|5840.65|5841.03|5840.53|32
1730126930000|2024-10-28 14:48:50|5840.78|5840.28|5840.78|5840.28|5841.28|5840.78|5840.78|5840.28|166
1730126940000|2024-10-28 14:49:00|5840.53|5840.03|5841.53|5841.03|5841.53|5841.03|5840.53|5840.03|277
1730126950000|2024-10-28 14:49:10|5841.28|5840.78|5841.53|5841.03|5841.78|5841.28|5841.28|5840.78|173
1730126960000|2024-10-28 14:49:20|5841.78|5841.28|5841.53|5841.03|5841.78|5841.28|5841.28|5840.78|173
1730126970000|2024-10-28 14:49:30|5841.78|5841.28|5841.78|5841.28|5841.78|5841.28|5841.78|5841.28|111
1730126980000|2024-10-28 14:49:40|5842.03|5841.53|5841.78|5841.28|5842.28|5841.78|5841.78|5841.28|166
1730126990000|2024-10-28 14:49:50|5842.03|5841.53|5841.9|5841.4|5842.03|5841.53|5841.53|5841.03|119
1730127000000|2024-10-28 14:50:00|5842.03|5841.53|5842.03|5841.53|5842.28|5841.78|5842.03|5841.53|268
1730127010000|2024-10-28 14:50:10|5841.78|5841.28|5841.03|5840.53|5841.9|5841.4|5841.03|5840.53|345
1730127020000|2024-10-28 14:50:20|5841.28|5840.78|5841.78|5841.28|5841.78|5841.28|5841.28|5840.78|242
1730127030000|2024-10-28 14:50:30|5841.65|5841.15|5841.28|5840.78|5841.78|5841.28|5841.28|5840.78|129
1730127040000|2024-10-28 14:50:40|5841.03|5840.53|5841.03|5840.53|5841.03|5840.53|5840.78|5840.28|199
1730127050000|2024-10-28 14:50:50|5840.9|5840.4|5841.03|5840.53|5841.28|5840.78|5840.53|5840.03|456
1730127060000|2024-10-28 14:51:00|5841.15|5840.65|5841.03|5840.53|5841.28|5840.78|5840.78|5840.28|292
1730127070000|2024-10-28 14:51:10|5841.28|5840.78|5840.53|5840.03|5841.53|5841.03|5840.03|5839.53|651
1730127080000|2024-10-28 14:51:20|5841.03|5840.53|5840.65|5840.15|5841.03|5840.53|5840.65|5840.15|219
1730127090000|2024-10-28 14:51:30|5840.53|5840.03|5841.53|5841.03|5841.53|5841.03|5840.53|5840.03|203
1730127100000|2024-10-28 14:51:40|5841.28|5840.78|5841.28|5840.78|5841.53|5841.03|5841.28|5840.78|214
1730127110000|2024-10-28 14:51:50|5841.4|5840.9|5841.03|5840.53|5841.53|5841.03|5841.03|5840.53|154
1730127120000|2024-10-28 14:52:00|5841.28|5840.78|5841.03|5840.53|5841.53|5841.03|5840.78|5840.28|285
1730127130000|2024-10-28 14:52:10|5841.15|5840.65|5841.28|5840.78|5841.53|5841.03|5841.03|5840.53|154
1730127140000|2024-10-28 14:52:20|5841.4|5840.9|5842.53|5842.03|5842.78|5842.28|5841.28|5840.78|361
1730127150000|2024-10-28 14:52:30|5842.78|5842.28|5842.53|5842.03|5842.78|5842.28|5842.28|5841.78|291
1730127160000|2024-10-28 14:52:40|5842.28|5841.78|5842.53|5842.03|5842.53|5842.03|5842.28|5841.78|192
1730127170000|2024-10-28 14:52:50|5842.28|5841.78|5842.28|5841.78|5842.53|5842.03|5842.03|5841.53|275
1730127180000|2024-10-28 14:53:00|5842.4|5841.9|5842.28|5841.78|5842.53|5842.03|5842.28|5841.78|298
1730127190000|2024-10-28 14:53:10|5842.53|5842.03|5842.03|5841.53|5842.53|5842.03|5841.9|5841.4|232
1730127200000|2024-10-28 14:53:20|5842.28|5841.78|5842.78|5842.28|5842.78|5842.28|5842.28|5841.78|307
1730127210000|2024-10-28 14:53:30|5842.65|5842.15|5842.53|5842.03|5842.78|5842.28|5842.53|5842.03|200
1730127220000|2024-10-28 14:53:40|5842.78|5842.28|5842.78|5842.28|5842.78|5842.28|5842.53|5842.03|105
1730127230000|2024-10-28 14:53:50|5842.9|5842.4|5843.03|5842.53|5843.03|5842.53|5842.9|5842.4|98
1730127240000|2024-10-28 14:54:00|5843.28|5842.78|5843.03|5842.53|5843.28|5842.78|5843.03|5842.53|365
1730127250000|2024-10-28 14:54:10|5842.78|5842.28|5842.78|5842.28|5842.78|5842.28|5842.28|5841.78|196
1730127260000|2024-10-28 14:54:20|5842.9|5842.4|5842.53|5842.03|5843.03|5842.53|5842.53|5842.03|99
1730127270000|2024-10-28 14:54:30|5842.65|5842.15|5841.53|5841.03|5842.65|5842.15|5841.4|5840.9|446
1730127280000|2024-10-28 14:54:40|5841.65|5841.15|5841.78|5841.28|5841.78|5841.28|5841.65|5841.15|110
1730127290000|2024-10-28 14:54:50|5841.65|5841.15|5841.78|5841.28|5842.28|5841.78|5841.53|5841.03|166
1730127300000|2024-10-28 14:55:00|5841.9|5841.4|5841.28|5840.78|5842.03|5841.53|5841.28|5840.78|157
1730127310000|2024-10-28 14:55:10|5841.53|5841.03|5841.53|5841.03|5841.53|5841.03|5841.28|5840.78|112
1730127320000|2024-10-28 14:55:20|5841.65|5841.15|5841.53|5841.03|5841.78|5841.28|5841.53|5841.03|78
1730127330000|2024-10-28 14:55:30|5841.28|5840.78|5841.53|5841.03|5841.53|5841.03|5841.28|5840.78|172
1730127340000|2024-10-28 14:55:40|5841.4|5840.9|5841.28|5840.78|5841.53|5841.03|5841.03|5840.53|141
1730127350000|2024-10-28 14:55:50|5841.15|5840.65|5841.03|5840.53|5841.15|5840.65|5840.9|5840.4|88
1730127360000|2024-10-28 14:56:00|5840.78|5840.28|5840.4|5839.9|5840.78|5840.28|5839.78|5839.28|1163
1730127370000|2024-10-28 14:56:10|5840.53|5840.03|5840.03|5839.53|5840.78|5840.28|5840.03|5839.53|356
1730127380000|2024-10-28 14:56:20|5839.9|5839.4|5841.03|5840.53|5841.03|5840.53|5839.78|5839.28|345
1730127390000|2024-10-28 14:56:30|5840.78|5840.28|5840.78|5840.28|5840.78|5840.28|5840.78|5840.28|71
1730127400000|2024-10-28 14:56:40|5840.9|5840.4|5840.78|5840.28|5841.03|5840.53|5840.53|5840.03|225
1730127410000|2024-10-28 14:56:50|5840.65|5840.15|5841.03|5840.53|5841.28|5840.78|5840.53|5840.03|549
1730127420000|2024-10-28 14:57:00|5840.78|5840.28|5840.78|5840.28|5841.03|5840.53|5840.78|5840.28|615
1730127430000|2024-10-28 14:57:10|5841.03|5840.53|5840.65|5840.15|5841.03|5840.53|5840.4|5839.9|393
1730127440000|2024-10-28 14:57:20|5840.53|5840.03|5841.15|5840.65|5841.28|5840.78|5840.53|5840.03|223
1730127450000|2024-10-28 14:57:30|5841.28|5840.78|5840.78|5840.28|5841.28|5840.78|5840.78|5840.28|521
1730127460000|2024-10-28 14:57:40|5840.65|5840.15|5840.53|5840.03|5840.65|5840.15|5840.53|5840.03|79
1730127470000|2024-10-28 14:57:50|5840.78|5840.28|5840.28|5839.78|5840.78|5840.28|5840.28|5839.78|156
1730127480000|2024-10-28 14:58:00|5840.15|5839.65|5839.4|5838.9|5840.15|5839.65|5839.28|5838.78|223
1730127490000|2024-10-28 14:58:10|5839.53|5839.03|5839.28|5838.78|5839.53|5839.03|5839.03|5838.53|279
1730127500000|2024-10-28 14:58:20|5839.03|5838.53|5839.53|5839.03|5839.78|5839.28|5839.03|5838.53|172
1730127510000|2024-10-28 14:58:30|5839.78|5839.28|5839.03|5838.53|5839.78|5839.28|5838.78|5838.28|383
1730127520000|2024-10-28 14:58:40|5838.78|5838.28|5838.53|5838.03|5839.03|5838.53|5838.53|5838.03|331
1730127530000|2024-10-28 14:58:50|5838.28|5837.78|5838.28|5837.78|5838.53|5838.03|5837.78|5837.28|467
1730127540000|2024-10-28 14:59:00|5838.03|5837.53|5838.53|5838.03|5838.78|5838.28|5838.03|5837.53|353
1730127550000|2024-10-28 14:59:10|5838.78|5838.28|5839.4|5838.9|5839.4|5838.9|5838.78|5838.28|262
1730127560000|2024-10-28 14:59:20|5839.53|5839.03|5839.03|5838.53|5839.53|5839.03|5839.03|5838.53|242
1730127570000|2024-10-28 14:59:30|5838.78|5838.28|5838.28|5837.78|5838.78|5838.28|5838.28|5837.78|222
1730127580000|2024-10-28 14:59:40|5838.4|5837.9|5837.78|5837.28|5838.4|5837.9|5837.53|5837.03|235
1730127590000|2024-10-28 14:59:50|5837.9|5837.4|5838.28|5837.78|5838.28|5837.78|5837.78|5837.28|452
1730127600000|2024-10-28 15:00:00|5838.03|5837.53|5837.53|5837.03|5838.78|5838.28|5837.28|5836.78|2391
1730127610000|2024-10-28 15:00:10|5837.78|5837.28|5837.03|5836.53|5837.78|5837.28|5836.53|5836.03|1336
1730127620000|2024-10-28 15:00:20|5837.28|5836.78|5836.53|5836.03|5837.53|5837.03|5836.28|5835.78|678
1730127630000|2024-10-28 15:00:30|5836.78|5836.28|5835.53|5835.03|5837.03|5836.53|5835.03|5834.53|1117
1730127640000|2024-10-28 15:00:40|5835.28|5834.78|5834.78|5834.28|5835.28|5834.78|5834.03|5833.53|1538
1730127650000|2024-10-28 15:00:50|5834.53|5834.03|5833.53|5833.03|5834.53|5834.03|5833.03|5832.53|1106
1730127660000|2024-10-28 15:01:00|5833.03|5832.53|5834.28|5833.78|5834.78|5834.28|5833.03|5832.53|842
1730127670000|2024-10-28 15:01:10|5834.15|5833.65|5834.78|5834.28|5834.78|5834.28|5833.53|5833.03|585
1730127680000|2024-10-28 15:01:20|5835.03|5834.53|5836.03|5835.53|5836.03|5835.53|5835.03|5834.53|574
1730127690000|2024-10-28 15:01:30|5835.78|5835.28|5835.53|5835.03|5836.03|5835.53|5835.28|5834.78|312
1730127700000|2024-10-28 15:01:40|5835.28|5834.78|5834.78|5834.28|5835.28|5834.78|5834.53|5834.03|362
1730127710000|2024-10-28 15:01:50|5834.53|5834.03|5834.03|5833.53|5834.78|5834.28|5834.03|5833.53|278
1730127720000|2024-10-28 15:02:00|5834.15|5833.65|5833.78|5833.28|5835.03|5834.53|5833.78|5833.28|527
1730127730000|2024-10-28 15:02:10|5833.53|5833.03|5835.03|5834.53|5835.03|5834.53|5832.78|5832.28|844
1730127740000|2024-10-28 15:02:20|5834.78|5834.28|5835.15|5834.65|5835.15|5834.65|5834.78|5834.28|468
1730127750000|2024-10-28 15:02:30|5835.03|5834.53|5834.4|5833.9|5835.03|5834.53|5834.4|5833.9|298
1730127760000|2024-10-28 15:02:40|5834.28|5833.78|5833.78|5833.28|5834.53|5834.03|5833.53|5833.03|413
1730127770000|2024-10-28 15:02:50|5833.65|5833.15|5833.53|5833.03|5833.78|5833.28|5833.53|5833.03|247
1730127780000|2024-10-28 15:03:00|5833.4|5832.9|5832.03|5831.53|5833.4|5832.9|5831.78|5831.28|774
1730127790000|2024-10-28 15:03:10|5832.28|5831.78|5831.28|5830.78|5832.53|5832.03|5831.03|5830.53|705
1730127800000|2024-10-28 15:03:20|5831.03|5830.53|5832.03|5831.53|5832.03|5831.53|5831.03|5830.53|505
1730127810000|2024-10-28 15:03:30|5831.53|5831.03|5832.28|5831.78|5832.78|5832.28|5831.53|5831.03|482
1730127820000|2024-10-28 15:03:40|5832.03|5831.53|5832.53|5832.03|5832.53|5832.03|5831.78|5831.28|324
1730127830000|2024-10-28 15:03:50|5832.28|5831.78|5833.78|5833.28|5833.78|5833.28|5832.28|5831.78|497
1730127840000|2024-10-28 15:04:00|5833.9|5833.4|5834.78|5834.28|5835.03|5834.53|5833.9|5833.4|660
1730127850000|2024-10-28 15:04:10|5835.03|5834.53|5835.03|5834.53|5835.28|5834.78|5834.78|5834.28|487
1730127860000|2024-10-28 15:04:20|5834.78|5834.28|5835.53|5835.03|5835.53|5835.03|5834.78|5834.28|220
1730127870000|2024-10-28 15:04:30|5835.28|5834.78|5835.03|5834.53|5835.28|5834.78|5834.78|5834.28|230
1730127880000|2024-10-28 15:04:40|5835.28|5834.78|5835.03|5834.53|5835.28|5834.78|5834.78|5834.28|264
1730127890000|2024-10-28 15:04:50|5835.28|5834.78|5835.78|5835.28|5835.78|5835.28|5835.03|5834.53|362
1730127900000|2024-10-28 15:05:00|5836.03|5835.53|5835.53|5835.03|5836.03|5835.53|5835.53|5835.03|260
1730127910000|2024-10-28 15:05:10|5835.78|5835.28|5835.28|5834.78|5835.78|5835.28|5835.28|5834.78|238
1730127920000|2024-10-28 15:05:20|5835.03|5834.53|5835.28|5834.78|5835.53|5835.03|5835.03|5834.53|358
1730127930000|2024-10-28 15:05:30|5835.53|5835.03|5835.28|5834.78|5835.53|5835.03|5835.28|5834.78|177
1730127940000|2024-10-28 15:05:40|5835.53|5835.03|5835.28|5834.78|5835.53|5835.03|5835.03|5834.53|183
1730127950000|2024-10-28 15:05:50|5835.15|5834.65|5835.28|5834.78|5835.28|5834.78|5835.03|5834.53|221
1730127960000|2024-10-28 15:06:00|5835.53|5835.03|5834.28|5833.78|5835.53|5835.03|5834.28|5833.78|649
1730127970000|2024-10-28 15:06:10|5834.53|5834.03|5834.53|5834.03|5834.53|5834.03|5834.03|5833.53|252
1730127980000|2024-10-28 15:06:20|5834.28|5833.78|5834.53|5834.03|5834.53|5834.03|5834.28|5833.78|179
1730127990000|2024-10-28 15:06:30|5834.28|5833.78|5835.78|5835.28|5835.78|5835.28|5834.28|5833.78|363
1730128000000|2024-10-28 15:06:40|5835.9|5835.4|5836.03|5835.53|5836.53|5836.03|5835.9|5835.4|386
1730128010000|2024-10-28 15:06:50|5835.78|5835.28|5836.53|5836.03|5836.53|5836.03|5835.53|5835.03|163
1730128020000|2024-10-28 15:07:00|5836.78|5836.28|5837.03|5836.53|5837.28|5836.78|5836.78|5836.28|510
1730128030000|2024-10-28 15:07:10|5837.28|5836.78|5836.78|5836.28|5837.28|5836.78|5836.53|5836.03|278
1730128040000|2024-10-28 15:07:20|5837.28|5836.78|5837.53|5837.03|5837.78|5837.28|5837.28|5836.78|478
1730128050000|2024-10-28 15:07:30|5837.28|5836.78|5836.53|5836.03|5837.53|5837.03|5836.53|5836.03|316
1730128060000|2024-10-28 15:07:40|5836.78|5836.28|5836.28|5835.78|5836.78|5836.28|5836.03|5835.53|294
1730128070000|2024-10-28 15:07:50|5836.03|5835.53|5836.03|5835.53|5836.03|5835.53|5835.78|5835.28|172
1730128080000|2024-10-28 15:08:00|5836.28|5835.78|5837.03|5836.53|5837.03|5836.53|5836.03|5835.53|150
1730128090000|2024-10-28 15:08:10|5836.78|5836.28|5836.78|5836.28|5837.28|5836.78|5836.53|5836.03|242
1730128100000|2024-10-28 15:08:20|5836.9|5836.4|5836.78|5836.28|5836.9|5836.4|5836.53|5836.03|195
1730128110000|2024-10-28 15:08:30|5836.53|5836.03|5836.03|5835.53|5836.78|5836.28|5836.03|5835.53|193
1730128120000|2024-10-28 15:08:40|5835.78|5835.28|5836.03|5835.53|5836.15|5835.65|5835.53|5835.03|270
1730128130000|2024-10-28 15:08:50|5835.78|5835.28|5833.78|5833.28|5835.78|5835.28|5833.78|5833.28|2479
1730128140000|2024-10-28 15:09:00|5833.53|5833.03|5833.78|5833.28|5834.28|5833.78|5833.53|5833.03|1331
1730128150000|2024-10-28 15:09:10|5834.03|5833.53|5834.4|5833.9|5834.53|5834.03|5833.53|5833.03|332
1730128160000|2024-10-28 15:09:20|5834.28|5833.78|5834.03|5833.53|5834.53|5834.03|5834.03|5833.53|317
1730128170000|2024-10-28 15:09:30|5834.28|5833.78|5834.28|5833.78|5834.53|5834.03|5834.28|5833.78|324
1730128180000|2024-10-28 15:09:40|5834.53|5834.03|5834.53|5834.03|5834.53|5834.03|5834.28|5833.78|81
1730128190000|2024-10-28 15:09:50|5834.4|5833.9|5834.53|5834.03|5834.53|5834.03|5834.03|5833.53|219
1730128200000|2024-10-28 15:10:00|5834.4|5833.9|5835.28|5834.78|5835.53|5835.03|5834.4|5833.9|358
1730128210000|2024-10-28 15:10:10|5835.53|5835.03|5836.53|5836.03|5836.53|5836.03|5835.28|5834.78|407
1730128220000|2024-10-28 15:10:20|5836.28|5835.78|5835.78|5835.28|5836.53|5836.03|5835.78|5835.28|231
1730128230000|2024-10-28 15:10:30|5835.53|5835.03|5835.53|5835.03|5835.53|5835.03|5835.03|5834.53|203
1730128240000|2024-10-28 15:10:40|5835.28|5834.78|5836.03|5835.53|5836.03|5835.53|5835.28|5834.78|167
1730128250000|2024-10-28 15:10:50|5835.9|5835.4|5836.28|5835.78|5836.53|5836.03|5835.78|5835.28|140
1730128260000|2024-10-28 15:11:00|5836.4|5835.9|5837.03|5836.53|5837.03|5836.53|5836.28|5835.78|315
1730128270000|2024-10-28 15:11:10|5836.78|5836.28|5836.28|5835.78|5836.78|5836.28|5836.03|5835.53|242
1730128280000|2024-10-28 15:11:20|5836.53|5836.03|5836.28|5835.78|5836.78|5836.28|5836.28|5835.78|161
1730128290000|2024-10-28 15:11:30|5836.03|5835.53|5836.53|5836.03|5836.9|5836.4|5836.03|5835.53|247
1730128300000|2024-10-28 15:11:40|5836.65|5836.15|5836.78|5836.28|5837.03|5836.53|5836.53|5836.03|244
1730128310000|2024-10-28 15:11:50|5836.9|5836.4|5836.53|5836.03|5837.03|5836.53|5836.53|5836.03|156
1730128320000|2024-10-28 15:12:00|5836.65|5836.15|5836.78|5836.28|5837.03|5836.53|5836.65|5836.15|183
1730128330000|2024-10-28 15:12:10|5837.03|5836.53|5836.78|5836.28|5837.03|5836.53|5836.78|5836.28|124
1730128340000|2024-10-28 15:12:20|5836.9|5836.4|5836.78|5836.28|5837.03|5836.53|5836.78|5836.28|131
1730128350000|2024-10-28 15:12:30|5837.03|5836.53|5837.28|5836.78|5837.28|5836.78|5837.03|5836.53|144
1730128360000|2024-10-28 15:12:40|5837.4|5836.9|5837.53|5837.03|5837.53|5837.03|5837.28|5836.78|170
1730128370000|2024-10-28 15:12:50|5837.28|5836.78|5837.03|5836.53|5837.28|5836.78|5836.78|5836.28|232
1730128380000|2024-10-28 15:13:00|5837.28|5836.78|5837.78|5837.28|5837.78|5837.28|5837.28|5836.78|223
1730128390000|2024-10-28 15:13:10|5837.9|5837.4|5839.03|5838.53|5839.28|5838.78|5837.9|5837.4|692
1730128400000|2024-10-28 15:13:20|5838.78|5838.28|5838.28|5837.78|5838.78|5838.28|5838.28|5837.78|176
1730128410000|2024-10-28 15:13:30|5838.4|5837.9|5838.28|5837.78|5839.03|5838.53|5838.28|5837.78|155
1730128420000|2024-10-28 15:13:40|5838.53|5838.03|5838.53|5838.03|5838.78|5838.28|5838.28|5837.78|102
1730128430000|2024-10-28 15:13:50|5838.65|5838.15|5838.78|5838.28|5839.03|5838.53|5838.65|5838.15|130
1730128440000|2024-10-28 15:14:00|5838.53|5838.03|5838.53|5838.03|5838.78|5838.28|5838.53|5838.03|173
1730128450000|2024-10-28 15:14:10|5838.28|5837.78|5838.28|5837.78|5838.53|5838.03|5838.03|5837.53|384
1730128460000|2024-10-28 15:14:20|5838.15|5837.65|5838.53|5838.03|5838.53|5838.03|5837.78|5837.28|167
1730128470000|2024-10-28 15:14:30|5838.78|5838.28|5838.53|5838.03|5839.15|5838.65|5838.53|5838.03|308
1730128480000|2024-10-28 15:14:40|5838.65|5838.15|5838.53|5838.03|5838.78|5838.28|5838.53|5838.03|53
1730128490000|2024-10-28 15:14:50|5838.28|5837.78|5838.03|5837.53|5838.53|5838.03|5838.03|5837.53|130
1730128500000|2024-10-28 15:15:00|5838.28|5837.78|5837.03|5836.53|5838.28|5837.78|5837.03|5836.53|407
1730128510000|2024-10-28 15:15:10|5836.78|5836.28|5836.78|5836.28|5837.03|5836.53|5836.78|5836.28|240
1730128520000|2024-10-28 15:15:20|5837.03|5836.53|5837.03|5836.53|5837.03|5836.53|5836.78|5836.28|110
1730128530000|2024-10-28 15:15:30|5837.28|5836.78|5837.53|5837.03|5837.53|5837.03|5837.28|5836.78|241
1730128540000|2024-10-28 15:15:40|5837.78|5837.28|5838.28|5837.78|5838.53|5838.03|5837.78|5837.28|396
1730128550000|2024-10-28 15:15:50|5838.53|5838.03|5838.28|5837.78|5838.78|5838.28|5838.28|5837.78|273
1730128560000|2024-10-28 15:16:00|5838.53|5838.03|5838.78|5838.28|5838.78|5838.28|5838.28|5837.78|202
1730128570000|2024-10-28 15:16:10|5838.65|5838.15|5838.28|5837.78|5838.78|5838.28|5838.03|5837.53|143
1730128580000|2024-10-28 15:16:20|5838.15|5837.65|5837.03|5836.53|5838.15|5837.65|5837.03|5836.53|198
1730128590000|2024-10-28 15:16:30|5837.28|5836.78|5836.78|5836.28|5837.53|5837.03|5836.78|5836.28|408
1730128600000|2024-10-28 15:16:40|5836.65|5836.15|5836.53|5836.03|5836.78|5836.28|5836.53|5836.03|211
1730128610000|2024-10-28 15:16:50|5836.78|5836.28|5836.28|5835.78|5836.78|5836.28|5836.28|5835.78|211
1730128620000|2024-10-28 15:17:00|5836.03|5835.53|5836.53|5836.03|5836.65|5836.15|5835.78|5835.28|482
1730128630000|2024-10-28 15:17:10|5836.4|5835.9|5836.53|5836.03|5836.78|5836.28|5836.03|5835.53|256
1730128640000|2024-10-28 15:17:20|5836.4|5835.9|5835.78|5835.28|5836.4|5835.9|5835.78|5835.28|98
1730128650000|2024-10-28 15:17:30|5835.9|5835.4|5836.03|5835.53|5836.28|5835.78|5835.78|5835.28|174
1730128660000|2024-10-28 15:17:40|5836.28|5835.78|5835.78|5835.28|5836.28|5835.78|5835.78|5835.28|118
1730128670000|2024-10-28 15:17:50|5835.53|5835.03|5836.28|5835.78|5836.28|5835.78|5835.53|5835.03|206
1730128680000|2024-10-28 15:18:00|5836.4|5835.9|5837.28|5836.78|5837.28|5836.78|5836.4|5835.9|613
1730128690000|2024-10-28 15:18:10|5837.03|5836.53|5837.28|5836.78|5837.28|5836.78|5837.03|5836.53|129
1730128700000|2024-10-28 15:18:20|5837.03|5836.53|5836.53|5836.03|5837.53|5837.03|5836.28|5835.78|194
1730128710000|2024-10-28 15:18:30|5836.28|5835.78|5836.03|5835.53|5836.53|5836.03|5836.03|5835.53|271
1730128720000|2024-10-28 15:18:40|5835.78|5835.28|5835.78|5835.28|5835.9|5835.4|5835.53|5835.03|150
1730128730000|2024-10-28 15:18:50|5835.53|5835.03|5835.53|5835.03|5835.78|5835.28|5835.53|5835.03|159
1730128740000|2024-10-28 15:19:00|5835.28|5834.78|5835.53|5835.03|5835.53|5835.03|5835.28|5834.78|198
1730128750000|2024-10-28 15:19:10|5835.28|5834.78|5835.65|5835.15|5835.78|5835.28|5835.28|5834.78|183
1730128760000|2024-10-28 15:19:20|5835.53|5835.03|5835.03|5834.53|5835.78|5835.28|5835.03|5834.53|213
1730128770000|2024-10-28 15:19:30|5835.15|5834.65|5835.28|5834.78|5835.53|5835.03|5835.03|5834.53|204
1730128780000|2024-10-28 15:19:40|5835.03|5834.53|5835.03|5834.53|5835.03|5834.53|5834.9|5834.4|65
1730128790000|2024-10-28 15:19:50|5834.9|5834.4|5835.15|5834.65|5835.28|5834.78|5834.9|5834.4|366
1730128800000|2024-10-28 15:20:00|5835.28|5834.78|5834.78|5834.28|5835.28|5834.78|5834.28|5833.78|464
1730128810000|2024-10-28 15:20:10|5834.65|5834.15|5834.03|5833.53|5834.78|5834.28|5833.53|5833.03|511
1730128820000|2024-10-28 15:20:20|5834.15|5833.65|5834.03|5833.53|5834.53|5834.03|5833.78|5833.28|269
1730128830000|2024-10-28 15:20:30|5833.78|5833.28|5834.28|5833.78|5834.78|5834.28|5833.78|5833.28|252
1730128840000|2024-10-28 15:20:40|5834.03|5833.53|5834.53|5834.03|5834.53|5834.03|5834.03|5833.53|121
1730128850000|2024-10-28 15:20:50|5834.78|5834.28|5834.78|5834.28|5835.03|5834.53|5834.53|5834.03|232
1730128860000|2024-10-28 15:21:00|5835.03|5834.53|5835.28|5834.78|5835.65|5835.15|5835.03|5834.53|304
1730128870000|2024-10-28 15:21:10|5835.4|5834.9|5835.78|5835.28|5835.78|5835.28|5835.4|5834.9|110
1730128880000|2024-10-28 15:21:20|5835.53|5835.03|5835.53|5835.03|5835.78|5835.28|5835.53|5835.03|69
1730128890000|2024-10-28 15:21:30|5835.28|5834.78|5835.78|5835.28|5836.03|5835.53|5835.28|5834.78|153
1730128900000|2024-10-28 15:21:40|5835.53|5835.03|5835.78|5835.28|5835.78|5835.28|5835.53|5835.03|82
1730128910000|2024-10-28 15:21:50|5835.65|5835.15|5835.78|5835.28|5836.03|5835.53|5835.53|5835.03|63
1730128920000|2024-10-28 15:22:00|5836.03|5835.53|5836.28|5835.78|5836.53|5836.03|5835.9|5835.4|261
1730128930000|2024-10-28 15:22:10|5836.4|5835.9|5835.53|5835.03|5836.78|5836.28|5835.53|5835.03|368
1730128940000|2024-10-28 15:22:20|5835.78|5835.28|5835.28|5834.78|5835.78|5835.28|5835.15|5834.65|153
1730128950000|2024-10-28 15:22:30|5835.15|5834.65|5834.78|5834.28|5835.15|5834.65|5834.78|5834.28|176
1730128960000|2024-10-28 15:22:40|5835.03|5834.53|5835.28|5834.78|5835.28|5834.78|5834.78|5834.28|155
1730128970000|2024-10-28 15:22:50|5835.03|5834.53|5834.78|5834.28|5835.03|5834.53|5834.78|5834.28|85
1730128980000|2024-10-28 15:23:00|5835.03|5834.53|5835.78|5835.28|5835.78|5835.28|5835.03|5834.53|346
1730128990000|2024-10-28 15:23:10|5835.53|5835.03|5836.03|5835.53|5836.03|5835.53|5835.53|5835.03|101
1730129000000|2024-10-28 15:23:20|5835.78|5835.28|5835.53|5835.03|5835.78|5835.28|5835.28|5834.78|129
1730129010000|2024-10-28 15:23:30|5835.28|5834.78|5834.78|5834.28|5835.53|5835.03|5834.65|5834.15|171
1730129020000|2024-10-28 15:23:40|5835.03|5834.53|5835.28|5834.78|5835.53|5835.03|5835.03|5834.53|105
1730129030000|2024-10-28 15:23:50|5835.4|5834.9|5834.78|5834.28|5835.53|5835.03|5834.78|5834.28|213
1730129040000|2024-10-28 15:24:00|5834.53|5834.03|5834.78|5834.28|5835.03|5834.53|5834.53|5834.03|160
1730129050000|2024-10-28 15:24:10|5834.9|5834.4|5834.53|5834.03|5835.03|5834.53|5834.53|5834.03|131
1730129060000|2024-10-28 15:24:20|5834.78|5834.28|5834.78|5834.28|5834.78|5834.28|5834.53|5834.03|135
1730129070000|2024-10-28 15:24:30|5835.03|5834.53|5835.28|5834.78|5835.28|5834.78|5834.78|5834.28|147
1730129080000|2024-10-28 15:24:40|5835.15|5834.65|5834.78|5834.28|5835.28|5834.78|5834.78|5834.28|178
1730129090000|2024-10-28 15:24:50|5834.53|5834.03|5834.03|5833.53|5834.53|5834.03|5834.03|5833.53|216
1730129100000|2024-10-28 15:25:00|5834.15|5833.65|5834.28|5833.78|5834.53|5834.03|5834.03|5833.53|253
1730129110000|2024-10-28 15:25:10|5834.4|5833.9|5834.53|5834.03|5834.53|5834.03|5834.28|5833.78|134
1730129120000|2024-10-28 15:25:20|5834.4|5833.9|5834.78|5834.28|5834.78|5834.28|5834.28|5833.78|32
1730129130000|2024-10-28 15:25:30|5834.65|5834.15|5834.78|5834.28|5835.28|5834.78|5834.65|5834.15|198
1730129140000|2024-10-28 15:25:40|5834.9|5834.4|5835.03|5834.53|5835.28|5834.78|5834.9|5834.4|122
1730129150000|2024-10-28 15:25:50|5834.78|5834.28|5835.03|5834.53|5835.28|5834.78|5834.78|5834.28|235
1730129160000|2024-10-28 15:26:00|5834.78|5834.28|5835.03|5834.53|5835.03|5834.53|5834.78|5834.28|34
1730129170000|2024-10-28 15:26:10|5834.78|5834.28|5835.28|5834.78|5835.53|5835.03|5834.78|5834.28|210
1730129180000|2024-10-28 15:26:20|5835.03|5834.53|5834.78|5834.28|5835.03|5834.53|5834.78|5834.28|148
1730129190000|2024-10-28 15:26:30|5835.03|5834.53|5834.53|5834.03|5835.03|5834.53|5834.53|5834.03|174
1730129200000|2024-10-28 15:26:40|5834.28|5833.78|5834.28|5833.78|5834.53|5834.03|5834.03|5833.53|150
1730129210000|2024-10-28 15:26:50|5834.53|5834.03|5834.03|5833.53|5834.78|5834.28|5834.03|5833.53|137
1730129220000|2024-10-28 15:27:00|5834.15|5833.65|5834.78|5834.28|5834.78|5834.28|5834.03|5833.53|219
1730129230000|2024-10-28 15:27:10|5834.53|5834.03|5834.28|5833.78|5834.9|5834.4|5834.28|5833.78|115
1730129240000|2024-10-28 15:27:20|5834.03|5833.53|5834.28|5833.78|5834.28|5833.78|5833.78|5833.28|125
1730129250000|2024-10-28 15:27:30|5834.53|5834.03|5834.65|5834.15|5835.03|5834.53|5834.53|5834.03|279
1730129260000|2024-10-28 15:27:40|5834.78|5834.28|5834.78|5834.28|5834.78|5834.28|5834.78|5834.28|92
1730129270000|2024-10-28 15:27:50|5834.53|5834.03|5834.78|5834.28|5834.78|5834.28|5834.53|5834.03|155
1730129280000|2024-10-28 15:28:00|5834.53|5834.03|5834.03|5833.53|5834.78|5834.28|5834.03|5833.53|234
1730129290000|2024-10-28 15:28:10|5834.28|5833.78|5834.53|5834.03|5834.53|5834.03|5834.03|5833.53|204
1730129300000|2024-10-28 15:28:20|5834.65|5834.15|5834.53|5834.03|5834.78|5834.28|5834.53|5834.03|126
1730129310000|2024-10-28 15:28:30|5834.28|5833.78|5834.03|5833.53|5834.28|5833.78|5833.78|5833.28|174
1730129320000|2024-10-28 15:28:40|5834.15|5833.65|5834.15|5833.65|5834.28|5833.78|5834.03|5833.53|94
1730129330000|2024-10-28 15:28:50|5834.28|5833.78|5834.4|5833.9|5834.53|5834.03|5834.28|5833.78|208
1730129340000|2024-10-28 15:29:00|5834.28|5833.78|5834.78|5834.28|5834.78|5834.28|5834.28|5833.78|136
1730129350000|2024-10-28 15:29:10|5835.03|5834.53|5834.28|5833.78|5835.03|5834.53|5834.03|5833.53|164
1730129360000|2024-10-28 15:29:20|5834.4|5833.9|5834.53|5834.03|5834.53|5834.03|5834.03|5833.53|209
1730129370000|2024-10-28 15:29:30|5834.4|5833.9|5834.53|5834.03|5834.53|5834.03|5834.28|5833.78|172
1730129380000|2024-10-28 15:29:40|5834.78|5834.28|5834.53|5834.03|5834.78|5834.28|5834.4|5833.9|100
1730129390000|2024-10-28 15:29:50|5834.78|5834.28|5834.78|5834.28|5835.03|5834.53|5834.78|5834.28|237
1730129400000|2024-10-28 15:30:00|5835.03|5834.53|5834.78|5834.28|5835.03|5834.53|5834.53|5834.03|189
1730129410000|2024-10-28 15:30:10|5834.9|5834.4|5834.78|5834.28|5834.9|5834.4|5834.78|5834.28|103
1730129420000|2024-10-28 15:30:20|5834.9|5834.4|5834.53|5834.03|5834.9|5834.4|5834.53|5834.03|137
1730129430000|2024-10-28 15:30:30|5834.78|5834.28|5834.78|5834.28|5834.78|5834.28|5834.78|5834.28|249
1730129440000|2024-10-28 15:30:40|5834.53|5834.03|5834.53|5834.03|5834.78|5834.28|5834.53|5834.03|91
1730129450000|2024-10-28 15:30:50|5834.28|5833.78|5834.78|5834.28|5834.78|5834.28|5834.28|5833.78|104
1730129460000|2024-10-28 15:31:00|5834.9|5834.4|5834.78|5834.28|5835.03|5834.53|5834.78|5834.28|265
1730129470000|2024-10-28 15:31:10|5834.65|5834.15|5833.53|5833.03|5834.65|5834.15|5833.28|5832.78|329
1730129480000|2024-10-28 15:31:20|5833.78|5833.28|5833.78|5833.28|5833.78|5833.28|5833.78|5833.28|73
1730129490000|2024-10-28 15:31:30|5834.03|5833.53|5833.78|5833.28|5834.03|5833.53|5833.78|5833.28|113
1730129500000|2024-10-28 15:31:40|5833.9|5833.4|5834.28|5833.78|5834.53|5834.03|5833.78|5833.28|190
1730129510000|2024-10-28 15:31:50|5834.15|5833.65|5834.03|5833.53|5834.15|5833.65|5834.03|5833.53|26
1730129520000|2024-10-28 15:32:00|5834.28|5833.78|5832.03|5831.53|5834.28|5833.78|5831.78|5831.28|794
1730129530000|2024-10-28 15:32:10|5831.9|5831.4|5830.03|5829.53|5832.28|5831.78|5829.78|5829.28|1320
1730129540000|2024-10-28 15:32:20|5830.28|5829.78|5832.03|5831.53|5832.28|5831.78|5830.28|5829.78|791
1730129550000|2024-10-28 15:32:30|5831.53|5831.03|5831.03|5830.53|5831.78|5831.28|5830.28|5829.78|810
1730129560000|2024-10-28 15:32:40|5831.28|5830.78|5830.78|5830.28|5831.53|5831.03|5830.53|5830.03|257
1730129570000|2024-10-28 15:32:50|5831.03|5830.53|5830.9|5830.4|5831.03|5830.53|5830.78|5830.28|216
1730129580000|2024-10-28 15:33:00|5831.03|5830.53|5831.03|5830.53|5831.65|5831.15|5830.28|5829.78|426
1730129590000|2024-10-28 15:33:10|5830.78|5830.28|5829.53|5829.03|5830.78|5830.28|5829.28|5828.78|780
1730129600000|2024-10-28 15:33:20|5829.78|5829.28|5829.53|5829.03|5830.28|5829.78|5829.28|5828.78|313
1730129610000|2024-10-28 15:33:30|5829.78|5829.28|5831.03|5830.53|5831.03|5830.53|5829.78|5829.28|226
1730129620000|2024-10-28 15:33:40|5831.28|5830.78|5832.28|5831.78|5832.28|5831.78|5831.28|5830.78|445
1730129630000|2024-10-28 15:33:50|5832.53|5832.03|5832.78|5832.28|5833.03|5832.53|5832.53|5832.03|327
1730129640000|2024-10-28 15:34:00|5833.03|5832.53|5831.78|5831.28|5833.03|5832.53|5831.78|5831.28|325
1730129650000|2024-10-28 15:34:10|5831.53|5831.03|5831.03|5830.53|5831.53|5831.03|5831.03|5830.53|284
1730129660000|2024-10-28 15:34:20|5830.78|5830.28|5830.53|5830.03|5831.03|5830.53|5830.53|5830.03|199
1730129670000|2024-10-28 15:34:30|5830.28|5829.78|5830.53|5830.03|5830.78|5830.28|5830.28|5829.78|338
1730129680000|2024-10-28 15:34:40|5830.78|5830.28|5830.53|5830.03|5830.78|5830.28|5830.03|5829.53|168
1730129690000|2024-10-28 15:34:50|5830.4|5829.9|5830.9|5830.4|5831.03|5830.53|5830.28|5829.78|202
1730129700000|2024-10-28 15:35:00|5830.78|5830.28|5831.53|5831.03|5831.78|5831.28|5830.78|5830.28|253
1730129710000|2024-10-28 15:35:10|5831.28|5830.78|5830.53|5830.03|5831.53|5831.03|5830.53|5830.03|139
1730129720000|2024-10-28 15:35:20|5830.28|5829.78|5829.03|5828.53|5830.28|5829.78|5828.53|5828.03|1242
1730129730000|2024-10-28 15:35:30|5828.53|5828.03|5828.03|5827.53|5828.78|5828.28|5827.53|5827.03|573
1730129740000|2024-10-28 15:35:40|5828.28|5827.78|5829.03|5828.53|5829.03|5828.53|5828.28|5827.78|469
1730129750000|2024-10-28 15:35:50|5829.28|5828.78|5829.78|5829.28|5830.03|5829.53|5829.03|5828.53|318
1730129760000|2024-10-28 15:36:00|5829.65|5829.15|5829.03|5828.53|5829.9|5829.4|5829.03|5828.53|347
1730129770000|2024-10-28 15:36:10|5829.28|5828.78|5829.03|5828.53|5829.28|5828.78|5828.78|5828.28|138
1730129780000|2024-10-28 15:36:20|5829.28|5828.78|5829.28|5828.78|5829.28|5828.78|5828.78|5828.28|369
1730129790000|2024-10-28 15:36:30|5829.03|5828.53|5829.53|5829.03|5829.78|5829.28|5829.03|5828.53|277
1730129800000|2024-10-28 15:36:40|5829.78|5829.28|5829.78|5829.28|5829.78|5829.28|5829.53|5829.03|275
1730129810000|2024-10-28 15:36:50|5829.9|5829.4|5830.78|5830.28|5830.78|5830.28|5829.78|5829.28|477
1730129820000|2024-10-28 15:37:00|5830.53|5830.03|5831.4|5830.9|5831.4|5830.9|5830.53|5830.03|320
1730129830000|2024-10-28 15:37:10|5831.53|5831.03|5832.28|5831.78|5832.28|5831.78|5831.28|5830.78|616
1730129840000|2024-10-28 15:37:20|5832.53|5832.03|5833.03|5832.53|5833.28|5832.78|5832.53|5832.03|563
1730129850000|2024-10-28 15:37:30|5832.78|5832.28|5833.28|5832.78|5833.28|5832.78|5832.78|5832.28|278
1730129860000|2024-10-28 15:37:40|5833.4|5832.9|5833.28|5832.78|5833.78|5833.28|5833.28|5832.78|434
1730129870000|2024-10-28 15:37:50|5833.03|5832.53|5833.28|5832.78|5833.53|5833.03|5832.78|5832.28|316
1730129880000|2024-10-28 15:38:00|5833.53|5833.03|5833.28|5832.78|5833.78|5833.28|5833.28|5832.78|415
1730129890000|2024-10-28 15:38:10|5833.15|5832.65|5833.28|5832.78|5833.53|5833.03|5833.03|5832.53|166
1730129900000|2024-10-28 15:38:20|5833.4|5832.9|5832.03|5831.53|5833.4|5832.9|5831.28|5830.78|677
1730129910000|2024-10-28 15:38:30|5831.9|5831.4|5832.03|5831.53|5832.28|5831.78|5831.53|5831.03|191
1730129920000|2024-10-28 15:38:40|5832.28|5831.78|5832.28|5831.78|5832.28|5831.78|5832.03|5831.53|162
1730129930000|2024-10-28 15:38:50|5832.15|5831.65|5832.28|5831.78|5832.28|5831.78|5831.78|5831.28|273
1730129940000|2024-10-28 15:39:00|5832.03|5831.53|5832.03|5831.53|5832.03|5831.53|5831.9|5831.4|91
1730129950000|2024-10-28 15:39:10|5832.15|5831.65|5832.28|5831.78|5833.03|5832.53|5832.03|5831.53|195
1730129960000|2024-10-28 15:39:20|5832.4|5831.9|5832.28|5831.78|5833.03|5832.53|5832.28|5831.78|96
1730129970000|2024-10-28 15:39:30|5832.53|5832.03|5831.78|5831.28|5832.53|5832.03|5831.53|5831.03|346
1730129980000|2024-10-28 15:39:40|5831.53|5831.03|5830.78|5830.28|5831.53|5831.03|5830.78|5830.28|259
1730129990000|2024-10-28 15:39:50|5830.53|5830.03|5830.78|5830.28|5831.03|5830.53|5830.53|5830.03|344
1730130000000|2024-10-28 15:40:00|5831.03|5830.53|5830.03|5829.53|5831.03|5830.53|5829.53|5829.03|547
1730130010000|2024-10-28 15:40:10|5830.28|5829.78|5829.78|5829.28|5830.28|5829.78|5829.53|5829.03|368
1730130020000|2024-10-28 15:40:20|5829.53|5829.03|5829.28|5828.78|5829.53|5829.03|5828.78|5828.28|542
1730130030000|2024-10-28 15:40:30|5829.03|5828.53|5829.28|5828.78|5830.03|5829.53|5829.03|5828.53|239
1730130040000|2024-10-28 15:40:40|5829.15|5828.65|5829.03|5828.53|5829.28|5828.78|5829.03|5828.53|289
1730130050000|2024-10-28 15:40:50|5828.78|5828.28|5828.78|5828.28|5829.03|5828.53|5828.53|5828.03|259
1730130060000|2024-10-28 15:41:00|5828.53|5828.03|5828.53|5828.03|5829.03|5828.53|5828.53|5828.03|263
1730130070000|2024-10-28 15:41:10|5828.65|5828.15|5828.78|5828.28|5829.03|5828.53|5828.53|5828.03|153
1730130080000|2024-10-28 15:41:20|5829.03|5828.53|5829.03|5828.53|5829.28|5828.78|5828.78|5828.28|202
1730130090000|2024-10-28 15:41:30|5829.28|5828.78|5829.28|5828.78|5829.53|5829.03|5828.78|5828.28|143
1730130100000|2024-10-28 15:41:40|5829.53|5829.03|5829.78|5829.28|5830.03|5829.53|5829.53|5829.03|232
1730130110000|2024-10-28 15:41:50|5829.65|5829.15|5829.78|5829.28|5829.78|5829.28|5829.53|5829.03|91
1730130120000|2024-10-28 15:42:00|5829.53|5829.03|5829.28|5828.78|5829.53|5829.03|5829.03|5828.53|214
1730130130000|2024-10-28 15:42:10|5829.53|5829.03|5829.28|5828.78|5829.53|5829.03|5828.78|5828.28|202
1730130140000|2024-10-28 15:42:20|5829.15|5828.65|5828.78|5828.28|5829.28|5828.78|5828.78|5828.28|144
1730130150000|2024-10-28 15:42:30|5828.9|5828.4|5829.53|5829.03|5829.78|5829.28|5828.53|5828.03|374
1730130160000|2024-10-28 15:42:40|5829.4|5828.9|5829.53|5829.03|5829.78|5829.28|5829.28|5828.78|211
1730130170000|2024-10-28 15:42:50|5829.78|5829.28|5829.78|5829.28|5830.03|5829.53|5829.53|5829.03|190
1730130180000|2024-10-28 15:43:00|5830.03|5829.53|5829.03|5828.53|5830.28|5829.78|5829.03|5828.53|201
1730130190000|2024-10-28 15:43:10|5829.28|5828.78|5829.28|5828.78|5829.78|5829.28|5829.03|5828.53|196
1730130200000|2024-10-28 15:43:20|5829.15|5828.65|5828.78|5828.28|5829.15|5828.65|5828.53|5828.03|167
1730130210000|2024-10-28 15:43:30|5828.53|5828.03|5827.53|5827.03|5829.03|5828.53|5825.78|5825.28|2581
1730130220000|2024-10-28 15:43:40|5827.28|5826.78|5828.9|5828.4|5829.03|5828.53|5827.28|5826.78|448
1730130230000|2024-10-28 15:43:50|5828.78|5828.28|5828.28|5827.78|5828.78|5828.28|5828.28|5827.78|224
1730130240000|2024-10-28 15:44:00|5828.53|5828.03|5828.28|5827.78|5828.53|5828.03|5827.53|5827.03|275
1730130250000|2024-10-28 15:44:10|5828.15|5827.65|5827.78|5827.28|5828.28|5827.78|5827.4|5826.9|170
1730130260000|2024-10-28 15:44:20|5828.03|5827.53|5827.78|5827.28|5828.03|5827.53|5827.53|5827.03|286
1730130270000|2024-10-28 15:44:30|5827.53|5827.03|5827.53|5827.03|5827.78|5827.28|5827.53|5827.03|104
1730130280000|2024-10-28 15:44:40|5827.78|5827.28|5827.9|5827.4|5828.03|5827.53|5827.53|5827.03|212
1730130290000|2024-10-28 15:44:50|5828.03|5827.53|5827.78|5827.28|5828.03|5827.53|5827.53|5827.03|184
1730130300000|2024-10-28 15:45:00|5827.9|5827.4|5827.53|5827.03|5828.03|5827.53|5827.53|5827.03|345
1730130310000|2024-10-28 15:45:10|5827.78|5827.28|5827.28|5826.78|5827.78|5827.28|5827.28|5826.78|244
1730130320000|2024-10-28 15:45:20|5827.4|5826.9|5827.78|5827.28|5828.03|5827.53|5827.4|5826.9|199
1730130330000|2024-10-28 15:45:30|5828.03|5827.53|5828.78|5828.28|5828.78|5828.28|5828.03|5827.53|369
1730130340000|2024-10-28 15:45:40|5828.53|5828.03|5829.03|5828.53|5829.03|5828.53|5828.53|5828.03|185
1730130350000|2024-10-28 15:45:50|5828.78|5828.28|5828.53|5828.03|5828.78|5828.28|5828.28|5827.78|140
1730130360000|2024-10-28 15:46:00|5828.28|5827.78|5827.78|5827.28|5828.28|5827.78|5827.78|5827.28|228
1730130370000|2024-10-28 15:46:10|5827.53|5827.03|5827.28|5826.78|5827.78|5827.28|5827.28|5826.78|205
1730130380000|2024-10-28 15:46:20|5827.15|5826.65|5828.53|5828.03|5828.53|5828.03|5827.03|5826.53|374
1730130390000|2024-10-28 15:46:30|5828.78|5828.28|5828.53|5828.03|5828.9|5828.4|5828.53|5828.03|327
1730130400000|2024-10-28 15:46:40|5828.65|5828.15|5829.03|5828.53|5829.53|5829.03|5828.53|5828.03|269
1730130410000|2024-10-28 15:46:50|5829.28|5828.78|5830.03|5829.53|5830.03|5829.53|5829.15|5828.65|400
1730130420000|2024-10-28 15:47:00|5829.78|5829.28|5830.53|5830.03|5830.78|5830.28|5829.78|5829.28|572
1730130430000|2024-10-28 15:47:10|5830.4|5829.9|5830.03|5829.53|5830.53|5830.03|5829.78|5829.28|319
1730130440000|2024-10-28 15:47:20|5830.28|5829.78|5831.03|5830.53|5831.03|5830.53|5830.03|5829.53|344
1730130450000|2024-10-28 15:47:30|5830.78|5830.28|5830.03|5829.53|5830.78|5830.28|5830.03|5829.53|255
1730130460000|2024-10-28 15:47:40|5829.9|5829.4|5829.28|5828.78|5830.03|5829.53|5829.03|5828.53|557
1730130470000|2024-10-28 15:47:50|5829.03|5828.53|5828.78|5828.28|5829.28|5828.78|5828.78|5828.28|317
1730130480000|2024-10-28 15:48:00|5828.9|5828.4|5828.53|5828.03|5828.9|5828.4|5828.53|5828.03|383
1730130490000|2024-10-28 15:48:10|5828.78|5828.28|5829.53|5829.03|5829.53|5829.03|5828.78|5828.28|333
1730130500000|2024-10-28 15:48:20|5829.4|5828.9|5830.03|5829.53|5830.03|5829.53|5829.28|5828.78|117
1730130510000|2024-10-28 15:48:30|5830.15|5829.65|5829.78|5829.28|5830.53|5830.03|5829.78|5829.28|201
1730130520000|2024-10-28 15:48:40|5829.9|5829.4|5830.03|5829.53|5830.03|5829.53|5829.78|5829.28|112
1730130530000|2024-10-28 15:48:50|5830.28|5829.78|5830.28|5829.78|5830.53|5830.03|5830.03|5829.53|231
1730130540000|2024-10-28 15:49:00|5830.15|5829.65|5829.78|5829.28|5830.28|5829.78|5829.78|5829.28|200
1730130550000|2024-10-28 15:49:10|5829.9|5829.4|5830.03|5829.53|5830.28|5829.78|5829.78|5829.28|179
1730130560000|2024-10-28 15:49:20|5829.78|5829.28|5830.03|5829.53|5830.4|5829.9|5829.78|5829.28|248
1730130570000|2024-10-28 15:49:30|5830.15|5829.65|5830.03|5829.53|5830.28|5829.78|5830.03|5829.53|127
1730130580000|2024-10-28 15:49:40|5830.28|5829.78|5830.28|5829.78|5830.53|5830.03|5830.03|5829.53|149
1730130590000|2024-10-28 15:49:50|5830.15|5829.65|5830.03|5829.53|5830.28|5829.78|5830.03|5829.53|77
1730130600000|2024-10-28 15:50:00|5830.28|5829.78|5830.28|5829.78|5830.53|5830.03|5829.78|5829.28|278
1730130610000|2024-10-28 15:50:10|5830.15|5829.65|5830.03|5829.53|5830.15|5829.65|5829.78|5829.28|189
1730130620000|2024-10-28 15:50:20|5829.78|5829.28|5831.03|5830.53|5831.03|5830.53|5829.78|5829.28|554
1730130630000|2024-10-28 15:50:30|5831.28|5830.78|5832.28|5831.78|5832.53|5832.03|5831.28|5830.78|837
1730130640000|2024-10-28 15:50:40|5832.15|5831.65|5832.28|5831.78|5832.53|5832.03|5832.03|5831.53|397
1730130650000|2024-10-28 15:50:50|5832.4|5831.9|5833.03|5832.53|5833.03|5832.53|5832.28|5831.78|484
1730130660000|2024-10-28 15:51:00|5832.78|5832.28|5832.03|5831.53|5832.78|5832.28|5832.03|5831.53|214
1730130670000|2024-10-28 15:51:10|5831.78|5831.28|5831.15|5830.65|5832.03|5831.53|5831.03|5830.53|346
1730130680000|2024-10-28 15:51:20|5831.28|5830.78|5832.53|5832.03|5832.53|5832.03|5831.03|5830.53|245
1730130690000|2024-10-28 15:51:30|5832.78|5832.28|5832.28|5831.78|5832.78|5832.28|5832.28|5831.78|112
1730130700000|2024-10-28 15:51:40|5832.53|5832.03|5832.28|5831.78|5832.53|5832.03|5832.28|5831.78|165
1730130710000|2024-10-28 15:51:50|5832.03|5831.53|5831.53|5831.03|5832.03|5831.53|5831.53|5831.03|263
1730130720000|2024-10-28 15:52:00|5831.65|5831.15|5830.78|5830.28|5831.65|5831.15|5830.78|5830.28|418
1730130730000|2024-10-28 15:52:10|5830.53|5830.03|5830.78|5830.28|5830.78|5830.28|5830.4|5829.9|300
1730130740000|2024-10-28 15:52:20|5830.65|5830.15|5831.03|5830.53|5831.28|5830.78|5830.53|5830.03|214
1730130750000|2024-10-28 15:52:30|5831.28|5830.78|5831.28|5830.78|5831.78|5831.28|5831.28|5830.78|157
1730130760000|2024-10-28 15:52:40|5831.15|5830.65|5831.28|5830.78|5831.53|5831.03|5831.03|5830.53|216
1730130770000|2024-10-28 15:52:50|5831.53|5831.03|5831.53|5831.03|5831.53|5831.03|5831.28|5830.78|90
1730130780000|2024-10-28 15:53:00|5831.28|5830.78|5831.03|5830.53|5831.53|5831.03|5831.03|5830.53|269
1730130790000|2024-10-28 15:53:10|5830.78|5830.28|5830.03|5829.53|5830.78|5830.28|5830.03|5829.53|465
1730130800000|2024-10-28 15:53:20|5830.15|5829.65|5829.78|5829.28|5830.15|5829.65|5829.53|5829.03|300
1730130810000|2024-10-28 15:53:30|5830.03|5829.53|5830.03|5829.53|5830.28|5829.78|5829.53|5829.03|221
1730130820000|2024-10-28 15:53:40|5829.78|5829.28|5829.78|5829.28|5829.78|5829.28|5829.78|5829.28|125
1730130830000|2024-10-28 15:53:50|5830.03|5829.53|5830.28|5829.78|5830.53|5830.03|5830.03|5829.53|204
1730130840000|2024-10-28 15:54:00|5830.03|5829.53|5829.53|5829.03|5830.03|5829.53|5829.28|5828.78|463
1730130850000|2024-10-28 15:54:10|5829.28|5828.78|5829.53|5829.03|5829.53|5829.03|5829.28|5828.78|317
1730130860000|2024-10-28 15:54:20|5829.4|5828.9|5830.28|5829.78|5830.28|5829.78|5829.4|5828.9|147
1730130870000|2024-10-28 15:54:30|5830.03|5829.53|5829.78|5829.28|5830.15|5829.65|5829.78|5829.28|129
1730130880000|2024-10-28 15:54:40|5829.53|5829.03|5828.78|5828.28|5829.53|5829.03|5828.78|5828.28|150
1730130890000|2024-10-28 15:54:50|5828.53|5828.03|5827.78|5827.28|5828.78|5828.28|5827.78|5827.28|380
1730130900000|2024-10-28 15:55:00|5828.03|5827.53|5827.78|5827.28|5828.53|5828.03|5827.53|5827.03|839
1730130910000|2024-10-28 15:55:10|5827.53|5827.03|5826.78|5826.28|5827.53|5827.03|5826.53|5826.03|1195
1730130920000|2024-10-28 15:55:20|5827.03|5826.53|5827.53|5827.03|5827.53|5827.03|5826.78|5826.28|350
1730130930000|2024-10-28 15:55:30|5827.4|5826.9|5827.28|5826.78|5827.53|5827.03|5827.03|5826.53|275
1730130940000|2024-10-28 15:55:40|5827.4|5826.9|5828.03|5827.53|5828.28|5827.78|5827.28|5826.78|355
1730130950000|2024-10-28 15:55:50|5827.78|5827.28|5827.53|5827.03|5828.03|5827.53|5827.28|5826.78|378
1730130960000|2024-10-28 15:56:00|5827.28|5826.78|5827.78|5827.28|5828.03|5827.53|5827.28|5826.78|200
1730130970000|2024-10-28 15:56:10|5828.03|5827.53|5827.9|5827.4|5828.03|5827.53|5827.78|5827.28|96
1730130980000|2024-10-28 15:56:20|5827.78|5827.28|5827.53|5827.03|5828.03|5827.53|5827.53|5827.03|196
1730130990000|2024-10-28 15:56:30|5827.65|5827.15|5827.78|5827.28|5828.03|5827.53|5827.28|5826.78|178
1730131000000|2024-10-28 15:56:40|5827.9|5827.4|5827.78|5827.28|5828.03|5827.53|5827.78|5827.28|116
1730131010000|2024-10-28 15:56:50|5827.65|5827.15|5828.03|5827.53|5828.28|5827.78|5827.28|5826.78|260
1730131020000|2024-10-28 15:57:00|5827.78|5827.28|5828.03|5827.53|5828.03|5827.53|5827.28|5826.78|194
1730131030000|2024-10-28 15:57:10|5827.78|5827.28|5827.28|5826.78|5828.03|5827.53|5826.9|5826.4|404
1730131040000|2024-10-28 15:57:20|5827.53|5827.03|5828.28|5827.78|5828.28|5827.78|5827.53|5827.03|179
1730131050000|2024-10-28 15:57:30|5828.53|5828.03|5828.78|5828.28|5828.78|5828.28|5828.28|5827.78|298
1730131060000|2024-10-28 15:57:40|5828.65|5828.15|5828.78|5828.28|5829.03|5828.53|5828.65|5828.15|187
1730131070000|2024-10-28 15:57:50|5828.53|5828.03|5828.4|5827.9|5828.53|5828.03|5828.28|5827.78|214
1730131080000|2024-10-28 15:58:00|5828.53|5828.03|5828.03|5827.53|5828.53|5828.03|5828.03|5827.53|198
1730131090000|2024-10-28 15:58:10|5827.78|5827.28|5827.03|5826.53|5827.78|5827.28|5826.9|5826.4|225
1730131100000|2024-10-28 15:58:20|5826.9|5826.4|5827.53|5827.03|5827.53|5827.03|5826.9|5826.4|178
1730131110000|2024-10-28 15:58:30|5827.78|5827.28|5827.78|5827.28|5827.9|5827.4|5827.78|5827.28|279
1730131120000|2024-10-28 15:58:40|5827.9|5827.4|5827.78|5827.28|5828.03|5827.53|5827.53|5827.03|237
1730131130000|2024-10-28 15:58:50|5827.53|5827.03|5827.28|5826.78|5827.53|5827.03|5827.28|5826.78|153
1730131140000|2024-10-28 15:59:00|5827.03|5826.53|5827.78|5827.28|5827.78|5827.28|5827.03|5826.53|173
1730131150000|2024-10-28 15:59:10|5827.53|5827.03|5828.28|5827.78|5828.4|5827.9|5827.53|5827.03|279
1730131160000|2024-10-28 15:59:20|5828.53|5828.03|5828.28|5827.78|5828.53|5828.03|5828.28|5827.78|161
1730131170000|2024-10-28 15:59:30|5828.53|5828.03|5828.03|5827.53|5828.78|5828.28|5828.03|5827.53|192
1730131180000|2024-10-28 15:59:40|5827.78|5827.28|5828.03|5827.53|5828.03|5827.53|5827.78|5827.28|121
1730131190000|2024-10-28 15:59:50|5827.9|5827.4|5827.65|5827.15|5828.03|5827.53|5827.65|5827.15|109
1730131200000|2024-10-28 16:00:00|5827.53|5827.03|5826.53|5826.03|5827.78|5827.28|5826.28|5825.78|703
1730131210000|2024-10-28 16:00:10|5826.28|5825.78|5826.53|5826.03|5827.03|5826.53|5826.28|5825.78|326
1730131220000|2024-10-28 16:00:20|5826.65|5826.15|5827.28|5826.78|5827.53|5827.03|5826.28|5825.78|200
1730131230000|2024-10-28 16:00:30|5827.03|5826.53|5826.4|5825.9|5827.03|5826.53|5826.4|5825.9|202
1730131240000|2024-10-28 16:00:40|5826.28|5825.78|5827.03|5826.53|5827.03|5826.53|5826.28|5825.78|250
1730131250000|2024-10-28 16:00:50|5826.9|5826.4|5826.78|5826.28|5827.28|5826.78|5826.53|5826.03|272
1730131260000|2024-10-28 16:01:00|5826.65|5826.15|5826.78|5826.28|5826.78|5826.28|5826.28|5825.78|312
1730131270000|2024-10-28 16:01:10|5826.65|5826.15|5826.53|5826.03|5826.78|5826.28|5826.53|5826.03|205
1730131280000|2024-10-28 16:01:20|5826.4|5825.9|5826.78|5826.28|5827.03|5826.53|5826.4|5825.9|240
1730131290000|2024-10-28 16:01:30|5826.53|5826.03|5826.53|5826.03|5826.78|5826.28|5826.03|5825.53|318
1730131300000|2024-10-28 16:01:40|5826.78|5826.28|5825.78|5825.28|5826.78|5826.28|5825.53|5825.03|563
1730131310000|2024-10-28 16:01:50|5825.65|5825.15|5824.53|5824.03|5825.78|5825.28|5824.28|5823.78|1242
1730131320000|2024-10-28 16:02:00|5824.28|5823.78|5825.53|5825.03|5825.53|5825.03|5824.28|5823.78|641
1730131330000|2024-10-28 16:02:10|5825.65|5825.15|5825.53|5825.03|5826.28|5825.78|5825.28|5824.78|456
1730131340000|2024-10-28 16:02:20|5825.28|5824.78|5824.78|5824.28|5825.28|5824.78|5824.78|5824.28|316
1730131350000|2024-10-28 16:02:30|5824.53|5824.03|5825.03|5824.53|5825.28|5824.78|5824.53|5824.03|291
1730131360000|2024-10-28 16:02:40|5824.78|5824.28|5826.03|5825.53|5826.03|5825.53|5824.78|5824.28|312
1730131370000|2024-10-28 16:02:50|5825.9|5825.4|5827.03|5826.53|5827.03|5826.53|5825.9|5825.4|290
1730131380000|2024-10-28 16:03:00|5827.28|5826.78|5827.28|5826.78|5828.28|5827.78|5827.03|5826.53|918
1730131390000|2024-10-28 16:03:10|5827.4|5826.9|5827.78|5827.28|5827.78|5827.28|5827.4|5826.9|26
1730131400000|2024-10-28 16:03:20|5827.53|5827.03|5828.28|5827.78|5828.53|5828.03|5827.28|5826.78|458
1730131410000|2024-10-28 16:03:30|5828.03|5827.53|5827.9|5827.4|5828.28|5827.78|5827.9|5827.4|236
1730131420000|2024-10-28 16:03:40|5828.03|5827.53|5828.28|5827.78|5828.53|5828.03|5828.03|5827.53|263
1730131430000|2024-10-28 16:03:50|5828.15|5827.65|5828.53|5828.03|5828.78|5828.28|5828.15|5827.65|152
1730131440000|2024-10-28 16:04:00|5828.4|5827.9|5828.28|5827.78|5828.53|5828.03|5828.03|5827.53|191
1730131450000|2024-10-28 16:04:10|5828.03|5827.53|5828.53|5828.03|5828.78|5828.28|5828.03|5827.53|262
1730131460000|2024-10-28 16:04:20|5828.28|5827.78|5827.78|5827.28|5828.28|5827.78|5827.78|5827.28|368
1730131470000|2024-10-28 16:04:30|5828.03|5827.53|5828.03|5827.53|5828.03|5827.53|5827.78|5827.28|241
1730131480000|2024-10-28 16:04:40|5827.9|5827.4|5827.28|5826.78|5828.03|5827.53|5827.03|5826.53|286
1730131490000|2024-10-28 16:04:50|5827.15|5826.65|5826.78|5826.28|5827.15|5826.65|5826.53|5826.03|274
1730131500000|2024-10-28 16:05:00|5826.65|5826.15|5826.28|5825.78|5826.65|5826.15|5825.78|5825.28|399
1730131510000|2024-10-28 16:05:10|5826.03|5825.53|5826.03|5825.53|5826.53|5826.03|5826.03|5825.53|228
1730131520000|2024-10-28 16:05:20|5826.28|5825.78|5826.53|5826.03|5826.53|5826.03|5826.03|5825.53|157
1730131530000|2024-10-28 16:05:30|5826.78|5826.28|5826.53|5826.03|5826.78|5826.28|5826.53|5826.03|130
1730131540000|2024-10-28 16:05:40|5826.65|5826.15|5826.78|5826.28|5826.78|5826.28|5826.28|5825.78|213
1730131550000|2024-10-28 16:05:50|5827.03|5826.53|5827.03|5826.53|5827.28|5826.78|5826.9|5826.4|88
1730131560000|2024-10-28 16:06:00|5827.28|5826.78|5826.78|5826.28|5827.4|5826.9|5826.53|5826.03|247
1730131570000|2024-10-28 16:06:10|5827.03|5826.53|5827.28|5826.78|5827.28|5826.78|5827.03|5826.53|158
1730131580000|2024-10-28 16:06:20|5827.03|5826.53|5827.78|5827.28|5828.03|5827.53|5827.03|5826.53|288
1730131590000|2024-10-28 16:06:30|5827.65|5827.15|5827.28|5826.78|5827.78|5827.28|5827.28|5826.78|112
1730131600000|2024-10-28 16:06:40|5827.03|5826.53|5826.78|5826.28|5827.03|5826.53|5826.78|5826.28|117
1730131610000|2024-10-28 16:06:50|5826.9|5826.4|5827.28|5826.78|5827.28|5826.78|5826.78|5826.28|128
1730131620000|2024-10-28 16:07:00|5827.4|5826.9|5827.28|5826.78|5827.53|5827.03|5827.28|5826.78|55
1730131630000|2024-10-28 16:07:10|5827.15|5826.65|5826.78|5826.28|5827.15|5826.65|5826.4|5825.9|251
1730131640000|2024-10-28 16:07:20|5826.53|5826.03|5826.78|5826.28|5826.78|5826.28|5826.53|5826.03|120
1730131650000|2024-10-28 16:07:30|5826.53|5826.03|5826.78|5826.28|5826.78|5826.28|5826.53|5826.03|106
1730131660000|2024-10-28 16:07:40|5826.65|5826.15|5826.28|5825.78|5827.28|5826.78|5826.28|5825.78|244
1730131670000|2024-10-28 16:07:50|5826.53|5826.03|5826.53|5826.03|5826.78|5826.28|5826.03|5825.53|244
1730131680000|2024-10-28 16:08:00|5826.28|5825.78|5827.03|5826.53|5827.03|5826.53|5826.03|5825.53|281
1730131690000|2024-10-28 16:08:10|5826.9|5826.4|5826.78|5826.28|5827.03|5826.53|5826.53|5826.03|247
1730131700000|2024-10-28 16:08:20|5826.65|5826.15|5827.28|5826.78|5827.4|5826.9|5826.65|5826.15|131
1730131710000|2024-10-28 16:08:30|5827.03|5826.53|5827.78|5827.28|5827.78|5827.28|5827.03|5826.53|191
1730131720000|2024-10-28 16:08:40|5828.03|5827.53|5828.03|5827.53|5828.03|5827.53|5827.78|5827.28|214
1730131730000|2024-10-28 16:08:50|5827.78|5827.28|5828.28|5827.78|5828.28|5827.78|5827.78|5827.28|186
1730131740000|2024-10-28 16:09:00|5828.03|5827.53|5828.28|5827.78|5828.4|5827.9|5828.03|5827.53|243
1730131750000|2024-10-28 16:09:10|5828.4|5827.9|5829.28|5828.78|5829.28|5828.78|5828.4|5827.9|440
1730131760000|2024-10-28 16:09:20|5829.03|5828.53|5828.53|5828.03|5829.03|5828.53|5828.53|5828.03|221
1730131770000|2024-10-28 16:09:30|5828.28|5827.78|5827.53|5827.03|5828.28|5827.78|5827.28|5826.78|207
1730131780000|2024-10-28 16:09:40|5827.78|5827.28|5828.03|5827.53|5828.28|5827.78|5827.78|5827.28|179
1730131790000|2024-10-28 16:09:50|5828.15|5827.65|5828.28|5827.78|5828.53|5828.03|5828.03|5827.53|109
1730131800000|2024-10-28 16:10:00|5828.03|5827.53|5828.28|5827.78|5828.28|5827.78|5828.03|5827.53|246
1730131810000|2024-10-28 16:10:10|5828.15|5827.65|5828.78|5828.28|5828.9|5828.4|5828.03|5827.53|271
1730131820000|2024-10-28 16:10:20|5828.53|5828.03|5829.03|5828.53|5829.28|5828.78|5828.53|5828.03|192
1730131830000|2024-10-28 16:10:30|5829.28|5828.78|5829.53|5829.03|5830.03|5829.53|5829.28|5828.78|768
1730131840000|2024-10-28 16:10:40|5829.4|5828.9|5829.28|5828.78|5829.4|5828.9|5829.28|5828.78|162
1730131850000|2024-10-28 16:10:50|5829.53|5829.03|5830.78|5830.28|5830.78|5830.28|5829.28|5828.78|538
1730131860000|2024-10-28 16:11:00|5831.03|5830.53|5830.53|5830.03|5831.03|5830.53|5830.03|5829.53|465
1730131870000|2024-10-28 16:11:10|5830.28|5829.78|5830.28|5829.78|5830.78|5830.28|5830.28|5829.78|307
1730131880000|2024-10-28 16:11:20|5830.4|5829.9|5830.28|5829.78|5830.53|5830.03|5830.28|5829.78|115
1730131890000|2024-10-28 16:11:30|5830.53|5830.03|5830.28|5829.78|5830.53|5830.03|5830.03|5829.53|237
1730131900000|2024-10-28 16:11:40|5830.03|5829.53|5829.53|5829.03|5830.03|5829.53|5829.53|5829.03|191
1730131910000|2024-10-28 16:11:50|5829.78|5829.28|5830.53|5830.03|5830.53|5830.03|5829.78|5829.28|160
1730131920000|2024-10-28 16:12:00|5830.28|5829.78|5831.28|5830.78|5831.28|5830.78|5830.28|5829.78|345
1730131930000|2024-10-28 16:12:10|5831.53|5831.03|5830.78|5830.28|5831.53|5831.03|5830.78|5830.28|521
1730131940000|2024-10-28 16:12:20|5830.65|5830.15|5830.53|5830.03|5830.78|5830.28|5830.28|5829.78|233
1730131950000|2024-10-28 16:12:30|5830.78|5830.28|5830.53|5830.03|5830.78|5830.28|5830.53|5830.03|167
1730131960000|2024-10-28 16:12:40|5830.4|5829.9|5830.28|5829.78|5830.53|5830.03|5830.28|5829.78|230
1730131970000|2024-10-28 16:12:50|5830.53|5830.03|5830.78|5830.28|5830.78|5830.28|5830.28|5829.78|110
1730131980000|2024-10-28 16:13:00|5830.65|5830.15|5830.28|5829.78|5830.65|5830.15|5830.28|5829.78|164
1730131990000|2024-10-28 16:13:10|5830.03|5829.53|5830.28|5829.78|5830.78|5830.28|5830.03|5829.53|195
1730132000000|2024-10-28 16:13:20|5830.53|5830.03|5830.78|5830.28|5831.03|5830.53|5830.28|5829.78|208
1730132010000|2024-10-28 16:13:30|5830.65|5830.15|5831.28|5830.78|5831.28|5830.78|5830.65|5830.15|229
1730132020000|2024-10-28 16:13:40|5831.4|5830.9|5831.28|5830.78|5831.53|5831.03|5831.28|5830.78|246
1730132030000|2024-10-28 16:13:50|5831.03|5830.53|5831.03|5830.53|5831.53|5831.03|5831.03|5830.53|175
1730132040000|2024-10-28 16:14:00|5830.78|5830.28|5830.28|5829.78|5830.78|5830.28|5830.03|5829.53|322
1730132050000|2024-10-28 16:14:10|5830.53|5830.03|5831.03|5830.53|5831.15|5830.65|5830.53|5830.03|188
1730132060000|2024-10-28 16:14:20|5830.9|5830.4|5830.78|5830.28|5830.9|5830.4|5830.53|5830.03|108
1730132070000|2024-10-28 16:14:30|5831.03|5830.53|5831.03|5830.53|5831.28|5830.78|5831.03|5830.53|92
1730132080000|2024-10-28 16:14:40|5830.9|5830.4|5830.53|5830.03|5830.9|5830.4|5830.53|5830.03|157
1730132090000|2024-10-28 16:14:50|5830.28|5829.78|5830.28|5829.78|5830.28|5829.78|5830.03|5829.53|290
1730132100000|2024-10-28 16:15:00|5830.03|5829.53|5830.28|5829.78|5830.53|5830.03|5829.78|5829.28|253
1730132110000|2024-10-28 16:15:10|5830.15|5829.65|5830.28|5829.78|5830.28|5829.78|5830.03|5829.53|191
1730132120000|2024-10-28 16:15:20|5830.53|5830.03|5831.53|5831.03|5831.53|5831.03|5830.53|5830.03|253
1730132130000|2024-10-28 16:15:30|5831.65|5831.15|5832.03|5831.53|5832.28|5831.78|5831.65|5831.15|362
1730132140000|2024-10-28 16:15:40|5832.28|5831.78|5832.28|5831.78|5832.28|5831.78|5832.28|5831.78|163
1730132150000|2024-10-28 16:15:50|5832.53|5832.03|5832.53|5832.03|5832.78|5832.28|5832.28|5831.78|493
1730132160000|2024-10-28 16:16:00|5832.03|5831.53|5832.03|5831.53|5832.28|5831.78|5832.03|5831.53|273
1730132170000|2024-10-28 16:16:10|5832.28|5831.78|5832.03|5831.53|5832.53|5832.03|5831.78|5831.28|305
1730132180000|2024-10-28 16:16:20|5831.9|5831.4|5832.28|5831.78|5832.28|5831.78|5831.78|5831.28|112
1730132190000|2024-10-28 16:16:30|5832.4|5831.9|5832.78|5832.28|5832.78|5832.28|5832.4|5831.9|120
1730132200000|2024-10-28 16:16:40|5832.53|5832.03|5832.78|5832.28|5832.78|5832.28|5832.53|5832.03|228
1730132210000|2024-10-28 16:16:50|5833.03|5832.53|5833.03|5832.53|5833.03|5832.53|5832.65|5832.15|193
1730132220000|2024-10-28 16:17:00|5833.28|5832.78|5833.03|5832.53|5833.28|5832.78|5832.78|5832.28|417
1730132230000|2024-10-28 16:17:10|5832.78|5832.28|5832.53|5832.03|5833.03|5832.53|5832.53|5832.03|149
1730132240000|2024-10-28 16:17:20|5832.28|5831.78|5832.28|5831.78|5832.53|5832.03|5832.03|5831.53|227
1730132250000|2024-10-28 16:17:30|5832.15|5831.65|5832.28|5831.78|5832.28|5831.78|5832.03|5831.53|106
1730132260000|2024-10-28 16:17:40|5832.53|5832.03|5831.78|5831.28|5832.53|5832.03|5831.78|5831.28|154
1730132270000|2024-10-28 16:17:50|5832.03|5831.53|5831.78|5831.28|5832.28|5831.78|5831.78|5831.28|230
1730132280000|2024-10-28 16:18:00|5831.53|5831.03|5831.78|5831.28|5832.03|5831.53|5831.28|5830.78|317
1730132290000|2024-10-28 16:18:10|5832.03|5831.53|5831.78|5831.28|5832.03|5831.53|5831.78|5831.28|99
1730132300000|2024-10-28 16:18:20|5831.9|5831.4|5831.78|5831.28|5831.9|5831.4|5831.53|5831.03|133
1730132310000|2024-10-28 16:18:30|5832.03|5831.53|5832.28|5831.78|5832.28|5831.78|5831.78|5831.28|139
1730132320000|2024-10-28 16:18:40|5832.15|5831.65|5832.53|5832.03|5832.78|5832.28|5832.03|5831.53|180
1730132330000|2024-10-28 16:18:50|5832.4|5831.9|5832.15|5831.65|5832.53|5832.03|5832.15|5831.65|117
1730132340000|2024-10-28 16:19:00|5832.03|5831.53|5832.53|5832.03|5832.78|5832.28|5832.03|5831.53|130
1730132350000|2024-10-28 16:19:10|5832.78|5832.28|5832.28|5831.78|5832.78|5832.28|5832.28|5831.78|146
1730132360000|2024-10-28 16:19:20|5832.4|5831.9|5832.78|5832.28|5832.78|5832.28|5832.4|5831.9|66
1730132370000|2024-10-28 16:19:30|5832.65|5832.15|5832.78|5832.28|5832.78|5832.28|5832.53|5832.03|114
1730132380000|2024-10-28 16:19:40|5832.9|5832.4|5832.53|5832.03|5832.9|5832.4|5832.53|5832.03|154
1730132390000|2024-10-28 16:19:50|5832.4|5831.9|5832.53|5832.03|5832.53|5832.03|5832.4|5831.9|106
1730132400000|2024-10-28 16:20:00|5832.78|5832.28|5832.53|5832.03|5833.03|5832.53|5832.53|5832.03|257
1730132410000|2024-10-28 16:20:10|5832.65|5832.15|5832.65|5832.15|5832.78|5832.28|5832.53|5832.03|78
1730132420000|2024-10-28 16:20:20|5832.53|5832.03|5832.78|5832.28|5832.78|5832.28|5832.53|5832.03|174
1730132430000|2024-10-28 16:20:30|5832.9|5832.4|5832.78|5832.28|5832.9|5832.4|5832.78|5832.28|167
1730132440000|2024-10-28 16:20:40|5832.65|5832.15|5832.53|5832.03|5832.78|5832.28|5832.53|5832.03|134
1730132450000|2024-10-28 16:20:50|5832.4|5831.9|5832.78|5832.28|5833.03|5832.53|5832.4|5831.9|187
1730132460000|2024-10-28 16:21:00|5832.9|5832.4|5833.78|5833.28|5833.78|5833.28|5832.78|5832.28|384
1730132470000|2024-10-28 16:21:10|5833.53|5833.03|5834.78|5834.28|5834.78|5834.28|5833.53|5833.03|875
1730132480000|2024-10-28 16:21:20|5834.53|5834.03|5834.78|5834.28|5835.28|5834.78|5834.53|5834.03|599
1730132490000|2024-10-28 16:21:30|5834.65|5834.15|5834.03|5833.53|5834.78|5834.28|5834.03|5833.53|203
1730132500000|2024-10-28 16:21:40|5834.28|5833.78|5835.03|5834.53|5835.03|5834.53|5834.03|5833.53|307
1730132510000|2024-10-28 16:21:50|5834.78|5834.28|5834.53|5834.03|5835.03|5834.53|5834.53|5834.03|241
1730132520000|2024-10-28 16:22:00|5834.78|5834.28|5835.28|5834.78|5835.28|5834.78|5834.53|5834.03|337
1730132530000|2024-10-28 16:22:10|5835.03|5834.53|5835.28|5834.78|5835.53|5835.03|5835.03|5834.53|196
1730132540000|2024-10-28 16:22:20|5835.53|5835.03|5835.03|5834.53|5835.53|5835.03|5835.03|5834.53|292
1730132550000|2024-10-28 16:22:30|5834.78|5834.28|5834.53|5834.03|5834.78|5834.28|5834.53|5834.03|263
1730132560000|2024-10-28 16:22:40|5834.28|5833.78|5834.03|5833.53|5834.28|5833.78|5834.03|5833.53|250
1730132570000|2024-10-28 16:22:50|5833.78|5833.28|5834.03|5833.53|5834.03|5833.53|5833.78|5833.28|162
1730132580000|2024-10-28 16:23:00|5834.15|5833.65|5834.78|5834.28|5834.78|5834.28|5834.15|5833.65|200
1730132590000|2024-10-28 16:23:10|5834.53|5834.03|5834.28|5833.78|5834.78|5834.28|5834.28|5833.78|111
1730132600000|2024-10-28 16:23:20|5834.4|5833.9|5834.4|5833.9|5834.53|5834.03|5834.28|5833.78|91
1730132610000|2024-10-28 16:23:30|5834.28|5833.78|5834.03|5833.53|5834.53|5834.03|5834.03|5833.53|69
1730132620000|2024-10-28 16:23:40|5833.9|5833.4|5834.03|5833.53|5834.15|5833.65|5833.53|5833.03|171
1730132630000|2024-10-28 16:23:50|5834.28|5833.78|5833.78|5833.28|5834.28|5833.78|5833.78|5833.28|63
1730132640000|2024-10-28 16:24:00|5833.65|5833.15|5833.28|5832.78|5833.78|5833.28|5833.03|5832.53|395
1730132650000|2024-10-28 16:24:10|5833.53|5833.03|5834.28|5833.78|5834.28|5833.78|5833.53|5833.03|206
1730132660000|2024-10-28 16:24:20|5834.03|5833.53|5834.03|5833.53|5834.28|5833.78|5834.03|5833.53|81
1730132670000|2024-10-28 16:24:30|5834.28|5833.78|5834.03|5833.53|5834.28|5833.78|5834.03|5833.53|49
1730132680000|2024-10-28 16:24:40|5833.78|5833.28|5833.78|5833.28|5834.03|5833.53|5833.78|5833.28|78
1730132690000|2024-10-28 16:24:50|5834.03|5833.53|5834.03|5833.53|5834.03|5833.53|5833.78|5833.28|165
1730132700000|2024-10-28 16:25:00|5833.78|5833.28|5833.78|5833.28|5834.03|5833.53|5833.78|5833.28|81
1730132710000|2024-10-28 16:25:10|5833.65|5833.15|5833.78|5833.28|5834.03|5833.53|5833.53|5833.03|199
1730132720000|2024-10-28 16:25:20|5834.03|5833.53|5834.03|5833.53|5834.03|5833.53|5834.03|5833.53|68
1730132730000|2024-10-28 16:25:30|5833.78|5833.28|5833.78|5833.28|5834.15|5833.65|5833.78|5833.28|232
1730132740000|2024-10-28 16:25:40|5833.53|5833.03|5834.03|5833.53|5834.03|5833.53|5833.53|5833.03|214
1730132750000|2024-10-28 16:25:50|5834.28|5833.78|5834.28|5833.78|5834.53|5834.03|5834.28|5833.78|145
1730132760000|2024-10-28 16:26:00|5834.03|5833.53|5834.28|5833.78|5834.53|5834.03|5834.03|5833.53|312
1730132770000|2024-10-28 16:26:10|5834.03|5833.53|5834.28|5833.78|5834.53|5834.03|5834.03|5833.53|223
1730132780000|2024-10-28 16:26:20|5834.03|5833.53|5833.78|5833.28|5834.03|5833.53|5833.53|5833.03|105
1730132790000|2024-10-28 16:26:30|5833.65|5833.15|5834.03|5833.53|5834.03|5833.53|5833.65|5833.15|201
1730132800000|2024-10-28 16:26:40|5833.78|5833.28|5834.03|5833.53|5834.28|5833.78|5833.78|5833.28|130
1730132810000|2024-10-28 16:26:50|5834.28|5833.78|5834.53|5834.03|5834.78|5834.28|5834.28|5833.78|233
1730132820000|2024-10-28 16:27:00|5834.28|5833.78|5834.28|5833.78|5834.53|5834.03|5834.28|5833.78|178
1730132830000|2024-10-28 16:27:10|5834.53|5834.03|5834.53|5834.03|5834.78|5834.28|5834.28|5833.78|258
1730132840000|2024-10-28 16:27:20|5834.28|5833.78|5834.53|5834.03|5834.53|5834.03|5834.28|5833.78|165
1730132850000|2024-10-28 16:27:30|5834.4|5833.9|5834.28|5833.78|5834.53|5834.03|5834.28|5833.78|314
1730132860000|2024-10-28 16:27:40|5834.03|5833.53|5834.03|5833.53|5834.28|5833.78|5834.03|5833.53|213
1730132870000|2024-10-28 16:27:50|5834.28|5833.78|5834.28|5833.78|5834.53|5834.03|5834.28|5833.78|279
1730132880000|2024-10-28 16:28:00|5834.03|5833.53|5834.15|5833.65|5834.28|5833.78|5833.78|5833.28|195
1730132890000|2024-10-28 16:28:10|5834.28|5833.78|5833.78|5833.28|5834.28|5833.78|5833.65|5833.15|71
1730132900000|2024-10-28 16:28:20|5833.65|5833.15|5833.78|5833.28|5833.78|5833.28|5833.15|5832.65|301
1730132910000|2024-10-28 16:28:30|5833.9|5833.4|5833.78|5833.28|5834.03|5833.53|5833.78|5833.28|102
1730132920000|2024-10-28 16:28:40|5833.65|5833.15|5833.53|5833.03|5833.65|5833.15|5833.28|5832.78|91
1730132930000|2024-10-28 16:28:50|5833.28|5832.78|5833.78|5833.28|5833.78|5833.28|5833.28|5832.78|78
1730132940000|2024-10-28 16:29:00|5834.03|5833.53|5833.78|5833.28|5834.03|5833.53|5833.78|5833.28|96
1730132950000|2024-10-28 16:29:10|5833.53|5833.03|5833.53|5833.03|5833.78|5833.28|5833.15|5832.65|336
1730132960000|2024-10-28 16:29:20|5833.28|5832.78|5833.53|5833.03|5833.78|5833.28|5833.28|5832.78|153
1730132970000|2024-10-28 16:29:30|5833.28|5832.78|5832.78|5832.28|5833.53|5833.03|5832.78|5832.28|135
1730132980000|2024-10-28 16:29:40|5833.03|5832.53|5833.28|5832.78|5833.53|5833.03|5832.78|5832.28|219
1730132990000|2024-10-28 16:29:50|5833.4|5832.9|5834.03|5833.53|5834.03|5833.53|5833.4|5832.9|181
1730133000000|2024-10-28 16:30:00|5833.53|5833.03|5833.78|5833.28|5834.03|5833.53|5833.53|5833.03|368
1730133010000|2024-10-28 16:30:10|5833.65|5833.15|5833.78|5833.28|5834.03|5833.53|5833.53|5833.03|204
1730133020000|2024-10-28 16:30:20|5834.03|5833.53|5834.03|5833.53|5834.03|5833.53|5833.53|5833.03|279
1730133030000|2024-10-28 16:30:30|5833.9|5833.4|5833.28|5832.78|5833.9|5833.4|5833.28|5832.78|83
1730133040000|2024-10-28 16:30:40|5833.53|5833.03|5833.28|5832.78|5833.53|5833.03|5833.03|5832.53|320
1730133050000|2024-10-28 16:30:50|5833.15|5832.65|5833.53|5833.03|5833.53|5833.03|5833.15|5832.65|277
1730133060000|2024-10-28 16:31:00|5833.03|5832.53|5833.78|5833.28|5833.78|5833.28|5833.03|5832.53|389
1730133070000|2024-10-28 16:31:10|5834.03|5833.53|5833.28|5832.78|5834.03|5833.53|5833.28|5832.78|194
1730133080000|2024-10-28 16:31:20|5833.03|5832.53|5833.53|5833.03|5833.53|5833.03|5833.03|5832.53|188
1730133090000|2024-10-28 16:31:30|5833.78|5833.28|5833.53|5833.03|5833.78|5833.28|5833.53|5833.03|186
1730133100000|2024-10-28 16:31:40|5833.28|5832.78|5833.28|5832.78|5833.53|5833.03|5833.28|5832.78|263
1730133110000|2024-10-28 16:31:50|5833.03|5832.53|5832.78|5832.28|5833.03|5832.53|5832.03|5831.53|462
1730133120000|2024-10-28 16:32:00|5832.65|5832.15|5832.78|5832.28|5833.03|5832.53|5832.4|5831.9|183
1730133130000|2024-10-28 16:32:10|5833.03|5832.53|5832.9|5832.4|5833.03|5832.53|5832.78|5832.28|251
1730133140000|2024-10-28 16:32:20|5832.78|5832.28|5832.53|5832.03|5833.03|5832.53|5832.53|5832.03|95
1730133150000|2024-10-28 16:32:30|5832.28|5831.78|5832.53|5832.03|5832.78|5832.28|5832.15|5831.65|330
1730133160000|2024-10-28 16:32:40|5832.78|5832.28|5832.78|5832.28|5833.03|5832.53|5832.78|5832.28|211
1730133170000|2024-10-28 16:32:50|5833.03|5832.53|5833.03|5832.53|5833.03|5832.53|5832.78|5832.28|76
1730133180000|2024-10-28 16:33:00|5832.78|5832.28|5833.03|5832.53|5833.03|5832.53|5832.78|5832.28|156
1730133190000|2024-10-28 16:33:10|5832.9|5832.4|5832.28|5831.78|5833.03|5832.53|5832.28|5831.78|114
1730133200000|2024-10-28 16:33:20|5832.53|5832.03|5832.28|5831.78|5832.78|5832.28|5832.03|5831.53|237
1730133210000|2024-10-28 16:33:30|5832.53|5832.03|5832.53|5832.03|5832.53|5832.03|5832.28|5831.78|178
1730133220000|2024-10-28 16:33:40|5832.65|5832.15|5832.78|5832.28|5833.28|5832.78|5832.65|5832.15|268
1730133230000|2024-10-28 16:33:50|5832.53|5832.03|5832.28|5831.78|5832.53|5832.03|5832.28|5831.78|117
1730133240000|2024-10-28 16:34:00|5832.03|5831.53|5831.78|5831.28|5832.03|5831.53|5831.65|5831.15|363
1730133250000|2024-10-28 16:34:10|5831.65|5831.15|5830.53|5830.03|5831.78|5831.28|5830.53|5830.03|493
1730133260000|2024-10-28 16:34:20|5830.65|5830.15|5829.53|5829.03|5830.78|5830.28|5829.53|5829.03|553
1730133270000|2024-10-28 16:34:30|5829.78|5829.28|5829.78|5829.28|5830.03|5829.53|5829.53|5829.03|317
1730133280000|2024-10-28 16:34:40|5829.53|5829.03|5829.78|5829.28|5830.03|5829.53|5829.53|5829.03|179
1730133290000|2024-10-28 16:34:50|5829.53|5829.03|5829.78|5829.28|5830.03|5829.53|5829.53|5829.03|351
1730133300000|2024-10-28 16:35:00|5829.65|5829.15|5828.53|5828.03|5829.78|5829.28|5828.03|5827.53|805
1730133310000|2024-10-28 16:35:10|5828.65|5828.15|5829.53|5829.03|5829.78|5829.28|5828.65|5828.15|426
1730133320000|2024-10-28 16:35:20|5829.65|5829.15|5830.53|5830.03|5830.78|5830.28|5829.53|5829.03|319
1730133330000|2024-10-28 16:35:30|5830.78|5830.28|5830.53|5830.03|5831.03|5830.53|5830.53|5830.03|169
1730133340000|2024-10-28 16:35:40|5830.28|5829.78|5830.53|5830.03|5830.53|5830.03|5830.03|5829.53|171
1730133350000|2024-10-28 16:35:50|5830.78|5830.28|5830.53|5830.03|5831.03|5830.53|5830.53|5830.03|223
1730133360000|2024-10-28 16:36:00|5830.03|5829.53|5829.28|5828.78|5830.03|5829.53|5829.28|5828.78|439
1730133370000|2024-10-28 16:36:10|5829.03|5828.53|5828.03|5827.53|5829.03|5828.53|5828.03|5827.53|369
1730133380000|2024-10-28 16:36:20|5828.15|5827.65|5827.78|5827.28|5828.53|5828.03|5827.78|5827.28|359
1730133390000|2024-10-28 16:36:30|5828.03|5827.53|5828.15|5827.65|5828.28|5827.78|5827.78|5827.28|345
1730133400000|2024-10-28 16:36:40|5827.78|5827.28|5828.03|5827.53|5828.03|5827.53|5827.53|5827.03|235
1730133410000|2024-10-28 16:36:50|5828.28|5827.78|5828.15|5827.65|5828.53|5828.03|5828.15|5827.65|273
1730133420000|2024-10-28 16:37:00|5828.03|5827.53|5827.28|5826.78|5828.03|5827.53|5826.28|5825.78|630
1730133430000|2024-10-28 16:37:10|5827.03|5826.53|5827.03|5826.53|5827.03|5826.53|5826.53|5826.03|293
1730133440000|2024-10-28 16:37:20|5827.28|5826.78|5827.78|5827.28|5827.78|5827.28|5827.28|5826.78|269
1730133450000|2024-10-28 16:37:30|5827.65|5827.15|5827.53|5827.03|5827.78|5827.28|5827.28|5826.78|273
1730133460000|2024-10-28 16:37:40|5827.78|5827.28|5828.03|5827.53|5828.03|5827.53|5827.53|5827.03|203
1730133470000|2024-10-28 16:37:50|5828.15|5827.65|5827.78|5827.28|5828.53|5828.03|5827.78|5827.28|284
1730133480000|2024-10-28 16:38:00|5827.65|5827.15|5827.28|5826.78|5827.78|5827.28|5827.03|5826.53|169
1730133490000|2024-10-28 16:38:10|5827.03|5826.53|5826.28|5825.78|5827.28|5826.78|5826.28|5825.78|325
1730133500000|2024-10-28 16:38:20|5826.53|5826.03|5826.53|5826.03|5826.53|5826.03|5826.03|5825.53|384
1730133510000|2024-10-28 16:38:30|5826.28|5825.78|5826.53|5826.03|5826.78|5826.28|5826.28|5825.78|200
1730133520000|2024-10-28 16:38:40|5826.28|5825.78|5826.03|5825.53|5826.28|5825.78|5825.78|5825.28|342
1730133530000|2024-10-28 16:38:50|5825.78|5825.28|5826.28|5825.78|5826.53|5826.03|5825.78|5825.28|313
1730133540000|2024-10-28 16:39:00|5825.78|5825.28|5826.53|5826.03|5826.53|5826.03|5825.78|5825.28|412
1730133550000|2024-10-28 16:39:10|5826.28|5825.78|5826.78|5826.28|5827.28|5826.78|5826.28|5825.78|538
1730133560000|2024-10-28 16:39:20|5826.9|5826.4|5826.9|5826.4|5827.03|5826.53|5826.53|5826.03|130
1730133570000|2024-10-28 16:39:30|5827.03|5826.53|5827.53|5827.03|5827.53|5827.03|5827.03|5826.53|328
1730133580000|2024-10-28 16:39:40|5827.4|5826.9|5827.03|5826.53|5827.4|5826.9|5827.03|5826.53|160
1730133590000|2024-10-28 16:39:50|5826.78|5826.28|5827.15|5826.65|5827.15|5826.65|5826.78|5826.28|131
1730133600000|2024-10-28 16:40:00|5827.03|5826.53|5827.53|5827.03|5827.78|5827.28|5826.78|5826.28|339
1730133610000|2024-10-28 16:40:10|5827.65|5827.15|5826.78|5826.28|5827.78|5827.28|5826.78|5826.28|248
1730133620000|2024-10-28 16:40:20|5826.53|5826.03|5827.28|5826.78|5827.4|5826.9|5826.53|5826.03|295
1730133630000|2024-10-28 16:40:30|5827.4|5826.9|5827.28|5826.78|5827.53|5827.03|5827.03|5826.53|187
1730133640000|2024-10-28 16:40:40|||||||||21
1730133650000|2024-10-28 16:40:50|5827.15|5826.65|5827.28|5826.78|5827.28|5826.78|5827.15|5826.65|128
1730133660000|2024-10-28 16:41:00|5827.53|5827.03|5826.78|5826.28|5827.53|5827.03|5826.78|5826.28|121
1730133670000|2024-10-28 16:41:10|5826.9|5826.4|5827.28|5826.78|5827.53|5827.03|5826.65|5826.15|159
1730133680000|2024-10-28 16:41:20|5827.4|5826.9|5828.53|5828.03|5828.53|5828.03|5827.4|5826.9|328
1730133690000|2024-10-28 16:41:30|5828.28|5827.78|5828.53|5828.03|5828.78|5828.28|5828.28|5827.78|250
1730133700000|2024-10-28 16:41:40|5828.78|5828.28|5829.53|5829.03|5829.53|5829.03|5828.78|5828.28|289
1730133710000|2024-10-28 16:41:50|5829.28|5828.78|5829.53|5829.03|5829.53|5829.03|5829.15|5828.65|234
1730133720000|2024-10-28 16:42:00|5829.78|5829.28|5830.28|5829.78|5830.28|5829.78|5829.78|5829.28|397
1730133730000|2024-10-28 16:42:10|5830.53|5830.03|5830.78|5830.28|5831.03|5830.53|5830.28|5829.78|557
1730133740000|2024-10-28 16:42:20|5831.03|5830.53|5831.65|5831.15|5831.65|5831.15|5830.78|5830.28|322
1730133750000|2024-10-28 16:42:30|5831.53|5831.03|5832.03|5831.53|5832.28|5831.78|5831.53|5831.03|524
1730133760000|2024-10-28 16:42:40|5832.28|5831.78|5832.03|5831.53|5832.28|5831.78|5832.03|5831.53|395
1730133770000|2024-10-28 16:42:50|5831.78|5831.28|5832.03|5831.53|5832.28|5831.78|5831.78|5831.28|186
1730133780000|2024-10-28 16:43:00|5831.9|5831.4|5832.03|5831.53|5832.03|5831.53|5831.03|5830.53|463
1730133790000|2024-10-28 16:43:10|5832.28|5831.78|5832.28|5831.78|5832.53|5832.03|5832.28|5831.78|221
1730133800000|2024-10-28 16:43:20|5832.15|5831.65|5832.53|5832.03|5832.53|5832.03|5832.03|5831.53|185
1730133810000|2024-10-28 16:43:30|5832.78|5832.28|5832.78|5832.28|5833.03|5832.53|5832.78|5832.28|314
1730133820000|2024-10-28 16:43:40|5833.03|5832.53|5833.28|5832.78|5833.28|5832.78|5833.03|5832.53|173
1730133830000|2024-10-28 16:43:50|5833.53|5833.03|5833.9|5833.4|5834.03|5833.53|5833.28|5832.78|502
1730133840000|2024-10-28 16:44:00|5834.03|5833.53|5833.53|5833.03|5834.03|5833.53|5833.53|5833.03|221
1730133850000|2024-10-28 16:44:10|5833.28|5832.78|5833.03|5832.53|5833.28|5832.78|5833.03|5832.53|154
1730133860000|2024-10-28 16:44:20|5833.28|5832.78|5833.53|5833.03|5833.53|5833.03|5833.28|5832.78|159
1730133870000|2024-10-28 16:44:30|5833.78|5833.28|5833.78|5833.28|5834.03|5833.53|5833.78|5833.28|173
1730133880000|2024-10-28 16:44:40|5833.9|5833.4|5834.28|5833.78|5834.28|5833.78|5833.78|5833.28|195
1730133890000|2024-10-28 16:44:50|5834.4|5833.9|5834.78|5834.28|5834.78|5834.28|5834.4|5833.9|239
1730133900000|2024-10-28 16:45:00|5834.53|5834.03|5834.53|5834.03|5834.78|5834.28|5834.53|5834.03|154
1730133910000|2024-10-28 16:45:10|5834.28|5833.78|5833.78|5833.28|5834.28|5833.78|5833.78|5833.28|264
1730133920000|2024-10-28 16:45:20|5833.9|5833.4|5833.78|5833.28|5834.03|5833.53|5833.78|5833.28|196
1730133930000|2024-10-28 16:45:30|5833.53|5833.03|5833.78|5833.28|5833.78|5833.28|5833.53|5833.03|108
1730133940000|2024-10-28 16:45:40|5833.53|5833.03|5833.78|5833.28|5834.03|5833.53|5833.53|5833.03|189
1730133950000|2024-10-28 16:45:50|||||||||56
1730133960000|2024-10-28 16:46:00|5833.53|5833.03|5833.03|5832.53|5833.9|5833.4|5833.03|5832.53|322
1730133970000|2024-10-28 16:46:10|5832.9|5832.4|5832.03|5831.53|5833.03|5832.53|5832.03|5831.53|378
1730133980000|2024-10-28 16:46:20|5832.28|5831.78|5832.03|5831.53|5832.78|5832.28|5832.03|5831.53|241
1730133990000|2024-10-28 16:46:30|5831.78|5831.28|5831.78|5831.28|5831.78|5831.28|5831.53|5831.03|318
1730134000000|2024-10-28 16:46:40|5832.03|5831.53|5832.03|5831.53|5832.03|5831.53|5832.03|5831.53|103
1730134010000|2024-10-28 16:46:50|5832.28|5831.78|5832.53|5832.03|5832.78|5832.28|5832.28|5831.78|114
1730134020000|2024-10-28 16:47:00|5832.28|5831.78|5831.28|5830.78|5832.28|5831.78|5831.28|5830.78|283
1730134030000|2024-10-28 16:47:10|5831.53|5831.03|5830.53|5830.03|5831.53|5831.03|5830.53|5830.03|611
1730134040000|2024-10-28 16:47:20|5830.03|5829.53|5830.03|5829.53|5830.15|5829.65|5830.03|5829.53|274
1730134050000|2024-10-28 16:47:30|5829.78|5829.28|5829.78|5829.28|5830.03|5829.53|5829.78|5829.28|210
1730134060000|2024-10-28 16:47:40|5829.53|5829.03|5829.03|5828.53|5829.78|5829.28|5829.03|5828.53|550
1730134070000|2024-10-28 16:47:50|5828.78|5828.28|5829.03|5828.53|5829.28|5828.78|5828.53|5828.03|442
1730134080000|2024-10-28 16:48:00|5828.78|5828.28|5829.78|5829.28|5830.03|5829.53|5828.78|5828.28|288
1730134090000|2024-10-28 16:48:10|5829.9|5829.4|5829.03|5828.53|5829.9|5829.4|5829.03|5828.53|191
1730134100000|2024-10-28 16:48:20|5828.9|5828.4|5828.78|5828.28|5829.03|5828.53|5828.78|5828.28|127
1730134110000|2024-10-28 16:48:30|||||||||25
1730134120000|2024-10-28 16:48:40|5829.03|5828.53|5829.65|5829.15|5829.65|5829.15|5829.03|5828.53|193
1730134130000|2024-10-28 16:48:50|5829.78|5829.28|5829.78|5829.28|5830.03|5829.53|5829.78|5829.28|117
1730134140000|2024-10-28 16:49:00|5829.65|5829.15|5829.53|5829.03|5829.78|5829.28|5829.28|5828.78|121
1730134150000|2024-10-28 16:49:10|5829.78|5829.28|5830.03|5829.53|5830.03|5829.53|5829.78|5829.28|138
1730134160000|2024-10-28 16:49:20|5830.28|5829.78|5830.78|5830.28|5830.78|5830.28|5830.03|5829.53|203
1730134170000|2024-10-28 16:49:30|5831.03|5830.53|5831.28|5830.78|5831.28|5830.78|5830.78|5830.28|344
1730134180000|2024-10-28 16:49:40|5831.53|5831.03|5832.03|5831.53|5832.03|5831.53|5831.53|5831.03|440
1730134190000|2024-10-28 16:49:50|5831.78|5831.28|5831.78|5831.28|5832.28|5831.78|5831.53|5831.03|361
1730134200000|2024-10-28 16:50:00|5832.03|5831.53|5832.28|5831.78|5832.28|5831.78|5832.03|5831.53|98
1730134210000|2024-10-28 16:50:10|5831.78|5831.28|5832.28|5831.78|5832.28|5831.78|5831.78|5831.28|251
1730134220000|2024-10-28 16:50:20|5832.15|5831.65|5831.53|5831.03|5832.15|5831.65|5831.28|5830.78|181
1730134230000|2024-10-28 16:50:30|5831.65|5831.15|5830.78|5830.28|5831.78|5831.28|5830.78|5830.28|451
1730134240000|2024-10-28 16:50:40|5830.65|5830.15|5830.78|5830.28|5831.03|5830.53|5830.65|5830.15|149
1730134250000|2024-10-28 16:50:50|5830.53|5830.03|5830.53|5830.03|5830.53|5830.03|5830.28|5829.78|183
1730134260000|2024-10-28 16:51:00|5830.65|5830.15|5831.28|5830.78|5831.28|5830.78|5830.65|5830.15|228
1730134270000|2024-10-28 16:51:10|5831.53|5831.03|5831.03|5830.53|5831.53|5831.03|5831.03|5830.53|118
1730134280000|2024-10-28 16:51:20|5831.28|5830.78|5832.03|5831.53|5832.03|5831.53|5831.28|5830.78|217
1730134290000|2024-10-28 16:51:30|5831.78|5831.28|5832.03|5831.53|5832.28|5831.78|5831.78|5831.28|172
1730134300000|2024-10-28 16:51:40|5831.9|5831.4|5831.28|5830.78|5831.9|5831.4|5831.28|5830.78|225
1730134310000|2024-10-28 16:51:50|5831.4|5830.9|5831.78|5831.28|5831.78|5831.28|5831.28|5830.78|126
1730134320000|2024-10-28 16:52:00|5831.9|5831.4|5831.78|5831.28|5831.9|5831.4|5831.78|5831.28|54
1730134330000|2024-10-28 16:52:10|5831.9|5831.4|5831.78|5831.28|5832.53|5832.03|5831.78|5831.28|227
1730134340000|2024-10-28 16:52:20|5831.53|5831.03|5831.53|5831.03|5831.78|5831.28|5831.4|5830.9|182
1730134350000|2024-10-28 16:52:30|5831.4|5830.9|5830.53|5830.03|5831.4|5830.9|5830.28|5829.78|274
1730134360000|2024-10-28 16:52:40|5830.28|5829.78|5830.03|5829.53|5830.53|5830.03|5830.03|5829.53|359
1730134370000|2024-10-28 16:52:50|5830.15|5829.65|5830.28|5829.78|5830.28|5829.78|5830.03|5829.53|160
1730134380000|2024-10-28 16:53:00|5830.53|5830.03|5830.28|5829.78|5830.78|5830.28|5830.28|5829.78|115
1730134390000|2024-10-28 16:53:10|5830.03|5829.53|5829.9|5829.4|5830.03|5829.53|5829.9|5829.4|103
1730134400000|2024-10-28 16:53:20|5829.78|5829.28|5830.28|5829.78|5830.28|5829.78|5829.78|5829.28|143
1730134410000|2024-10-28 16:53:30|5830.03|5829.53|5830.28|5829.78|5830.28|5829.78|5829.53|5829.03|344
1730134420000|2024-10-28 16:53:40|5830.53|5830.03|5830.53|5830.03|5830.53|5830.03|5830.28|5829.78|99
1730134430000|2024-10-28 16:53:50|5830.4|5829.9|5829.78|5829.28|5830.4|5829.9|5829.78|5829.28|136
1730134440000|2024-10-28 16:54:00|5830.03|5829.53|5830.28|5829.78|5830.65|5830.15|5830.03|5829.53|139
1730134450000|2024-10-28 16:54:10|5830.03|5829.53|5829.78|5829.28|5830.28|5829.78|5829.53|5829.03|103
1730134460000|2024-10-28 16:54:20|5829.9|5829.4|5829.78|5829.28|5830.03|5829.53|5829.53|5829.03|223
1730134470000|2024-10-28 16:54:30|5829.53|5829.03|5830.28|5829.78|5830.28|5829.78|5829.53|5829.03|92
1730134480000|2024-10-28 16:54:40|5830.53|5830.03|5830.78|5830.28|5830.78|5830.28|5830.53|5830.03|102
1730134490000|2024-10-28 16:54:50|5830.53|5830.03|5830.78|5830.28|5830.78|5830.28|5830.53|5830.03|213
1730134500000|2024-10-28 16:55:00|5830.53|5830.03|5830.53|5830.03|5830.78|5830.28|5830.28|5829.78|128
1730134510000|2024-10-28 16:55:10|5830.4|5829.9|5830.15|5829.65|5830.53|5830.03|5830.15|5829.65|196
1730134520000|2024-10-28 16:55:20|5830.28|5829.78|5830.28|5829.78|5830.28|5829.78|5830.03|5829.53|30
1730134530000|2024-10-28 16:55:30|5830.4|5829.9|5830.28|5829.78|5830.4|5829.9|5830.28|5829.78|125
1730134540000|2024-10-28 16:55:40|5830.4|5829.9|5830.03|5829.53|5830.78|5830.28|5830.03|5829.53|105
1730134550000|2024-10-28 16:55:50|5830.28|5829.78|5829.78|5829.28|5830.28|5829.78|5829.78|5829.28|125
1730134560000|2024-10-28 16:56:00|5829.53|5829.03|5829.78|5829.28|5830.03|5829.53|5829.53|5829.03|160
1730134570000|2024-10-28 16:56:10|5830.03|5829.53|5830.28|5829.78|5830.4|5829.9|5829.78|5829.28|297
1730134580000|2024-10-28 16:56:20|5829.78|5829.28|5829.78|5829.28|5830.03|5829.53|5829.78|5829.28|158
1730134590000|2024-10-28 16:56:30|||||||||98
1730134600000|2024-10-28 16:56:40|5829.65|5829.15|5829.53|5829.03|5829.78|5829.28|5829.53|5829.03|58
1730134610000|2024-10-28 16:56:50|5829.65|5829.15|5829.53|5829.03|5830.03|5829.53|5829.53|5829.03|100
1730134620000|2024-10-28 16:57:00|5829.65|5829.15|5829.78|5829.28|5829.78|5829.28|5829.53|5829.03|151
1730134630000|2024-10-28 16:57:10|5829.53|5829.03|5829.28|5828.78|5829.53|5829.03|5828.78|5828.28|285
1730134640000|2024-10-28 16:57:20|5829.03|5828.53|5829.28|5828.78|5829.28|5828.78|5828.9|5828.4|178
1730134650000|2024-10-28 16:57:30|5829.4|5828.9|5829.28|5828.78|5829.53|5829.03|5829.28|5828.78|115
1730134660000|2024-10-28 16:57:40|5829.4|5828.9|5829.28|5828.78|5829.78|5829.28|5829.28|5828.78|132
1730134670000|2024-10-28 16:57:50|5829.4|5828.9|5829.78|5829.28|5829.78|5829.28|5829.4|5828.9|149
1730134680000|2024-10-28 16:58:00|5829.53|5829.03|5830.03|5829.53|5830.03|5829.53|5829.53|5829.03|99
1730134690000|2024-10-28 16:58:10|5829.78|5829.28|5829.78|5829.28|5830.03|5829.53|5829.53|5829.03|118
1730134700000|2024-10-28 16:58:20|5830.03|5829.53|5829.53|5829.03|5830.03|5829.53|5829.53|5829.03|128
1730134710000|2024-10-28 16:58:30|5829.65|5829.15|5829.78|5829.28|5829.78|5829.28|5829.53|5829.03|144
1730134720000|2024-10-28 16:58:40|5829.9|5829.4|5829.78|5829.28|5829.9|5829.4|5829.78|5829.28|23
1730134730000|2024-10-28 16:58:50|5829.53|5829.03|5829.53|5829.03|5829.65|5829.15|5829.53|5829.03|35
1730134740000|2024-10-28 16:59:00|5829.4|5828.9|5830.28|5829.78|5830.53|5830.03|5829.4|5828.9|182
1730134750000|2024-10-28 16:59:10|5830.03|5829.53|5829.78|5829.28|5830.15|5829.65|5829.78|5829.28|97
1730134760000|2024-10-28 16:59:20|5829.9|5829.4|5830.28|5829.78|5830.28|5829.78|5829.78|5829.28|105
1730134770000|2024-10-28 16:59:30|5830.03|5829.53|5829.53|5829.03|5830.28|5829.78|5829.4|5828.9|135
1730134780000|2024-10-28 16:59:40|5829.4|5828.9|5829.53|5829.03|5829.78|5829.28|5829.28|5828.78|105
1730134790000|2024-10-28 16:59:50|5829.28|5828.78|5828.78|5828.28|5829.28|5828.78|5828.78|5828.28|127
1730134800000|2024-10-28 17:00:00|5828.53|5828.03|5829.03|5828.53|5829.03|5828.53|5828.53|5828.03|299
1730134810000|2024-10-28 17:00:10|5828.78|5828.28|5829.78|5829.28|5829.78|5829.28|5828.78|5828.28|128
1730134820000|2024-10-28 17:00:20|5829.9|5829.4|5830.28|5829.78|5830.28|5829.78|5829.78|5829.28|208
1730134830000|2024-10-28 17:00:30|5830.03|5829.53|5830.03|5829.53|5830.15|5829.65|5829.78|5829.28|212
1730134840000|2024-10-28 17:00:40|5829.78|5829.28|5829.78|5829.28|5830.03|5829.53|5829.78|5829.28|124
1730134850000|2024-10-28 17:00:50|||||||||8
1730134860000|2024-10-28 17:01:00|5829.53|5829.03|5829.28|5828.78|5829.53|5829.03|5829.28|5828.78|79
1730134870000|2024-10-28 17:01:10|5829.53|5829.03|5829.28|5828.78|5829.53|5829.03|5829.28|5828.78|46
1730134880000|2024-10-28 17:01:20|5829.4|5828.9|5829.28|5828.78|5829.53|5829.03|5829.28|5828.78|51
1730134890000|2024-10-28 17:01:30|5829.53|5829.03|5829.65|5829.15|5829.65|5829.15|5829.28|5828.78|79
1730134900000|2024-10-28 17:01:40|5829.78|5829.28|5830.28|5829.78|5830.53|5830.03|5829.65|5829.15|191
1730134910000|2024-10-28 17:01:50|5830.15|5829.65|5830.28|5829.78|5830.53|5830.03|5830.03|5829.53|165
1730134920000|2024-10-28 17:02:00|5830.53|5830.03|5827.53|5827.03|5830.53|5830.03|5826.78|5826.28|1376
1730134930000|2024-10-28 17:02:10|5827.28|5826.78|5829.03|5828.53|5829.28|5828.78|5827.28|5826.78|594
1730134940000|2024-10-28 17:02:20|5829.28|5828.78|5829.28|5828.78|5829.4|5828.9|5828.78|5828.28|206
1730134950000|2024-10-28 17:02:30|5829.15|5828.65|5829.03|5828.53|5829.28|5828.78|5829.03|5828.53|148
1730134960000|2024-10-28 17:02:40|5828.78|5828.28|5828.78|5828.28|5829.03|5828.53|5828.53|5828.03|259
1730134970000|2024-10-28 17:02:50|5828.9|5828.4|5829.03|5828.53|5829.03|5828.53|5828.78|5828.28|51
1730134980000|2024-10-28 17:03:00|5828.78|5828.28|5828.78|5828.28|5829.03|5828.53|5828.78|5828.28|87
1730134990000|2024-10-28 17:03:10|5828.53|5828.03|5828.28|5827.78|5828.53|5828.03|5828.28|5827.78|81
1730135000000|2024-10-28 17:03:20|5828.4|5827.9|5828.53|5828.03|5828.78|5828.28|5828.15|5827.65|202
1730135010000|2024-10-28 17:03:30|5829.03|5828.53|5829.53|5829.03|5829.65|5829.15|5829.03|5828.53|206
1730135020000|2024-10-28 17:03:40|5829.28|5828.78|5829.28|5828.78|5829.4|5828.9|5829.28|5828.78|136
1730135030000|2024-10-28 17:03:50|5829.15|5828.65|5829.53|5829.03|5829.53|5829.03|5829.03|5828.53|182
1730135040000|2024-10-28 17:04:00|5829.78|5829.28|5830.03|5829.53|5830.03|5829.53|5829.78|5829.28|128
1730135050000|2024-10-28 17:04:10|5829.78|5829.28|5829.53|5829.03|5829.78|5829.28|5829.53|5829.03|122
1730135060000|2024-10-28 17:04:20|5829.4|5828.9|5828.53|5828.03|5829.4|5828.9|5828.53|5828.03|374
1730135070000|2024-10-28 17:04:30|5828.65|5828.15|5828.4|5827.9|5828.65|5828.15|5828.03|5827.53|199
1730135080000|2024-10-28 17:04:40|5828.53|5828.03|5828.03|5827.53|5828.53|5828.03|5828.03|5827.53|122
1730135090000|2024-10-28 17:04:50|5828.15|5827.65|5828.53|5828.03|5828.53|5828.03|5828.15|5827.65|88
1730135100000|2024-10-28 17:05:00|5828.28|5827.78|5828.28|5827.78|5828.53|5828.03|5828.03|5827.53|142
1730135110000|2024-10-28 17:05:10|5828.78|5828.28|5829.53|5829.03|5829.78|5829.28|5828.78|5828.28|313
1730135120000|2024-10-28 17:05:20|5829.65|5829.15|5830.28|5829.78|5830.28|5829.78|5829.53|5829.03|257
1730135130000|2024-10-28 17:05:30|5830.15|5829.65|5829.28|5828.78|5830.28|5829.78|5829.28|5828.78|280
1730135140000|2024-10-28 17:05:40|5829.4|5828.9|5828.78|5828.28|5829.53|5829.03|5828.78|5828.28|138
1730135150000|2024-10-28 17:05:50|5828.9|5828.4|5829.03|5828.53|5829.03|5828.53|5828.9|5828.4|70
1730135160000|2024-10-28 17:06:00|5828.78|5828.28|5828.78|5828.28|5829.03|5828.53|5828.65|5828.15|91
1730135170000|2024-10-28 17:06:10|5829.03|5828.53|5828.53|5828.03|5829.03|5828.53|5828.53|5828.03|235
1730135180000|2024-10-28 17:06:20|5828.65|5828.15|5828.03|5827.53|5828.65|5828.15|5828.03|5827.53|170
1730135190000|2024-10-28 17:06:30|5827.78|5827.28|5828.03|5827.53|5828.03|5827.53|5827.78|5827.28|79
1730135200000|2024-10-28 17:06:40|5827.78|5827.28|5828.53|5828.03|5828.53|5828.03|5827.78|5827.28|195
1730135210000|2024-10-28 17:06:50|5828.65|5828.15|5829.53|5829.03|5829.53|5829.03|5828.65|5828.15|159
1730135220000|2024-10-28 17:07:00|5829.28|5828.78|5830.03|5829.53|5830.28|5829.78|5829.28|5828.78|338
1730135230000|2024-10-28 17:07:10|5830.28|5829.78|5830.53|5830.03|5830.53|5830.03|5830.15|5829.65|215
1730135240000|2024-10-28 17:07:20|5830.4|5829.9|5830.53|5830.03|5831.03|5830.53|5830.28|5829.78|417
1730135250000|2024-10-28 17:07:30|5830.4|5829.9|5830.78|5830.28|5831.03|5830.53|5830.28|5829.78|284
1730135260000|2024-10-28 17:07:40|5831.03|5830.53|5831.28|5830.78|5831.28|5830.78|5830.9|5830.4|143
1730135270000|2024-10-28 17:07:50|5831.03|5830.53|5831.03|5830.53|5831.03|5830.53|5831.03|5830.53|230
1730135280000|2024-10-28 17:08:00|5831.28|5830.78|5831.28|5830.78|5831.53|5831.03|5831.03|5830.53|269
1730135290000|2024-10-28 17:08:10|5831.03|5830.53|5831.28|5830.78|5831.53|5831.03|5831.03|5830.53|281
1730135300000|2024-10-28 17:08:20|5831.4|5830.9|5831.53|5831.03|5831.53|5831.03|5831.28|5830.78|89
1730135310000|2024-10-28 17:08:30|5831.28|5830.78|5831.4|5830.9|5831.4|5830.9|5831.28|5830.78|86
1730135320000|2024-10-28 17:08:40|5831.78|5831.28|5832.28|5831.78|5832.53|5832.03|5831.78|5831.28|434
1730135330000|2024-10-28 17:08:50|5832.03|5831.53|5832.03|5831.53|5832.03|5831.53|5831.78|5831.28|129
1730135340000|2024-10-28 17:09:00|5832.28|5831.78|5831.78|5831.28|5832.28|5831.78|5831.78|5831.28|195
1730135350000|2024-10-28 17:09:10|5831.9|5831.4|5831.53|5831.03|5831.9|5831.4|5831.53|5831.03|316
1730135360000|2024-10-28 17:09:20|5831.28|5830.78|5831.28|5830.78|5831.53|5831.03|5831.28|5830.78|88
1730135370000|2024-10-28 17:09:30|5831.53|5831.03|5831.03|5830.53|5831.53|5831.03|5831.03|5830.53|213
1730135380000|2024-10-28 17:09:40|5831.15|5830.65|5831.9|5831.4|5832.03|5831.53|5831.15|5830.65|121
1730135390000|2024-10-28 17:09:50|5831.78|5831.28|5831.53|5831.03|5832.03|5831.53|5831.53|5831.03|118
1730135400000|2024-10-28 17:10:00|5831.28|5830.78|5830.53|5830.03|5831.28|5830.78|5830.53|5830.03|285
1730135410000|2024-10-28 17:10:10|5830.65|5830.15|5830.78|5830.28|5830.78|5830.28|5830.28|5829.78|135
1730135420000|2024-10-28 17:10:20|5830.9|5830.4|5830.28|5829.78|5830.9|5830.4|5830.28|5829.78|100
1730135430000|2024-10-28 17:10:30|5830.03|5829.53|5829.28|5828.78|5830.28|5829.78|5829.03|5828.53|671
1730135440000|2024-10-28 17:10:40|5829.4|5828.9|5829.03|5828.53|5829.53|5829.03|5829.03|5828.53|100
1730135450000|2024-10-28 17:10:50|5829.15|5828.65|5829.28|5828.78|5829.28|5828.78|5829.03|5828.53|119
1730135460000|2024-10-28 17:11:00|5829.53|5829.03|5829.28|5828.78|5829.53|5829.03|5829.28|5828.78|84
1730135470000|2024-10-28 17:11:10|5829.4|5828.9|5830.28|5829.78|5830.53|5830.03|5829.28|5828.78|231
1730135480000|2024-10-28 17:11:20|5830.4|5829.9|5830.28|5829.78|5830.53|5830.03|5830.28|5829.78|145
1730135490000|2024-10-28 17:11:30|5830.53|5830.03|5830.53|5830.03|5830.53|5830.03|5830.53|5830.03|51
1730135500000|2024-10-28 17:11:40|5830.4|5829.9|5829.78|5829.28|5830.4|5829.9|5829.78|5829.28|81
1730135510000|2024-10-28 17:11:50|5830.03|5829.53|5829.53|5829.03|5830.03|5829.53|5829.53|5829.03|101
1730135520000|2024-10-28 17:12:00|5829.28|5828.78|5828.53|5828.03|5829.28|5828.78|5828.53|5828.03|247
1730135530000|2024-10-28 17:12:10|5828.4|5827.9|5828.03|5827.53|5828.53|5828.03|5828.03|5827.53|252
1730135540000|2024-10-28 17:12:20|5827.9|5827.4|5826.78|5826.28|5827.9|5827.4|5826.78|5826.28|435
1730135550000|2024-10-28 17:12:30|5827.03|5826.53|5827.28|5826.78|5827.53|5827.03|5827.03|5826.53|211
1730135560000|2024-10-28 17:12:40|5827.53|5827.03|5827.53|5827.03|5827.53|5827.03|5826.78|5826.28|239
1730135570000|2024-10-28 17:12:50|5827.28|5826.78|5827.28|5826.78|5827.53|5827.03|5826.78|5826.28|565
1730135580000|2024-10-28 17:13:00|5827.15|5826.65|5827.53|5827.03|5827.53|5827.03|5826.03|5825.53|498
1730135590000|2024-10-28 17:13:10|5827.28|5826.78|5827.28|5826.78|5827.4|5826.9|5827.03|5826.53|200
1730135600000|2024-10-28 17:13:20|5827.4|5826.9|5826.53|5826.03|5827.4|5826.9|5826.28|5825.78|171
1730135610000|2024-10-28 17:13:30|5826.65|5826.15|5826.78|5826.28|5827.03|5826.53|5826.53|5826.03|144
1730135620000|2024-10-28 17:13:40|5827.03|5826.53|5827.03|5826.53|5827.28|5826.78|5827.03|5826.53|132
1730135630000|2024-10-28 17:13:50|5827.15|5826.65|5826.78|5826.28|5827.28|5826.78|5826.78|5826.28|157
1730135640000|2024-10-28 17:14:00|5826.53|5826.03|5826.53|5826.03|5827.03|5826.53|5826.53|5826.03|282
1730135650000|2024-10-28 17:14:10|5826.78|5826.28|5826.28|5825.78|5827.03|5826.53|5826.28|5825.78|407
1730135660000|2024-10-28 17:14:20|5826.53|5826.03|5825.53|5825.03|5826.53|5826.03|5824.53|5824.03|1426
1730135670000|2024-10-28 17:14:30|5825.28|5824.78|5825.4|5824.9|5825.78|5825.28|5825.28|5824.78|208
1730135680000|2024-10-28 17:14:40|5825.28|5824.78|5825.78|5825.28|5826.03|5825.53|5825.28|5824.78|214
1730135690000|2024-10-28 17:14:50|5825.65|5825.15|5825.78|5825.28|5825.78|5825.28|5825.53|5825.03|136
1730135700000|2024-10-28 17:15:00|5825.53|5825.03|5825.78|5825.28|5825.78|5825.28|5825.28|5824.78|290
1730135710000|2024-10-28 17:15:10|5826.03|5825.53|5827.03|5826.53|5827.03|5826.53|5825.78|5825.28|259
1730135720000|2024-10-28 17:15:20|5827.28|5826.78|5826.78|5826.28|5827.28|5826.78|5826.53|5826.03|274
1730135730000|2024-10-28 17:15:30|5827.03|5826.53|5827.28|5826.78|5827.28|5826.78|5826.78|5826.28|267
1730135740000|2024-10-28 17:15:40|5827.03|5826.53|5827.03|5826.53|5827.4|5826.9|5826.78|5826.28|180
1730135750000|2024-10-28 17:15:50|5827.28|5826.78|5827.28|5826.78|5827.28|5826.78|5827.15|5826.65|61
1730135760000|2024-10-28 17:16:00|5827.4|5826.9|5826.53|5826.03|5827.53|5827.03|5826.53|5826.03|219
1730135770000|2024-10-28 17:16:10|5826.78|5826.28|5826.78|5826.28|5826.78|5826.28|5826.65|5826.15|103
1730135780000|2024-10-28 17:16:20|5826.65|5826.15|5826.78|5826.28|5826.78|5826.28|5826.53|5826.03|108
1730135790000|2024-10-28 17:16:30|5826.9|5826.4|5827.53|5827.03|5827.78|5827.28|5826.9|5826.4|220
1730135800000|2024-10-28 17:16:40|5827.78|5827.28|5828.53|5828.03|5828.53|5828.03|5827.78|5827.28|242
1730135810000|2024-10-28 17:16:50|5828.28|5827.78|5828.28|5827.78|5828.78|5828.28|5828.28|5827.78|217
1730135820000|2024-10-28 17:17:00|5828.4|5827.9|5828.53|5828.03|5828.78|5828.28|5828.28|5827.78|145
1730135830000|2024-10-28 17:17:10|5828.65|5828.15|5828.53|5828.03|5828.78|5828.28|5828.28|5827.78|104
1730135840000|2024-10-28 17:17:20|5828.65|5828.15|5827.28|5826.78|5828.65|5828.15|5827.28|5826.78|246
1730135850000|2024-10-28 17:17:30|5827.03|5826.53|5826.53|5826.03|5827.03|5826.53|5826.53|5826.03|287
1730135860000|2024-10-28 17:17:40|5826.78|5826.28|5826.78|5826.28|5826.78|5826.28|5826.53|5826.03|101
1730135870000|2024-10-28 17:17:50|5827.03|5826.53|5827.03|5826.53|5827.03|5826.53|5826.78|5826.28|67
1730135880000|2024-10-28 17:18:00|5827.28|5826.78|5828.03|5827.53|5828.03|5827.53|5827.28|5826.78|248
1730135890000|2024-10-28 17:18:10|5828.28|5827.78|5828.53|5828.03|5828.53|5828.03|5828.28|5827.78|138
1730135900000|2024-10-28 17:18:20|5828.65|5828.15|5828.78|5828.28|5828.78|5828.28|5828.65|5828.15|92
1730135910000|2024-10-28 17:18:30|5829.03|5828.53|5828.78|5828.28|5829.03|5828.53|5828.78|5828.28|63
1730135920000|2024-10-28 17:18:40|5828.9|5828.4|5829.28|5828.78|5829.28|5828.78|5828.78|5828.28|161
1730135930000|2024-10-28 17:18:50|5829.53|5829.03|5829.78|5829.28|5829.78|5829.28|5829.28|5828.78|172
1730135940000|2024-10-28 17:19:00|5829.9|5829.4|5830.28|5829.78|5830.28|5829.78|5829.78|5829.28|339
1730135950000|2024-10-28 17:19:10|5830.53|5830.03|5830.28|5829.78|5830.53|5830.03|5830.03|5829.53|141
1730135960000|2024-10-28 17:19:20|5830.4|5829.9|5830.15|5829.65|5830.53|5830.03|5830.03|5829.53|110
1730135970000|2024-10-28 17:19:30|5830.28|5829.78|5830.28|5829.78|5830.28|5829.78|5830.03|5829.53|117
1730135980000|2024-10-28 17:19:40|5830.4|5829.9|5830.78|5830.28|5831.03|5830.53|5830.28|5829.78|184
1730135990000|2024-10-28 17:19:50|5831.03|5830.53|5831.78|5831.28|5831.78|5831.28|5831.03|5830.53|396
1730136000000|2024-10-28 17:20:00|5831.53|5831.03|5831.78|5831.28|5832.28|5831.78|5831.53|5831.03|643
1730136010000|2024-10-28 17:20:10|5832.03|5831.53|5832.28|5831.78|5832.28|5831.78|5832.03|5831.53|104
1730136020000|2024-10-28 17:20:20|5832.15|5831.65|5832.78|5832.28|5832.78|5832.28|5832.15|5831.65|416
1730136030000|2024-10-28 17:20:30|5833.03|5832.53|5833.28|5832.78|5833.28|5832.78|5832.78|5832.28|522
1730136040000|2024-10-28 17:20:40|5833.03|5832.53|5833.28|5832.78|5833.53|5833.03|5833.03|5832.53|261
1730136050000|2024-10-28 17:20:50|5833.03|5832.53|5832.78|5832.28|5833.28|5832.78|5832.65|5832.15|228
1730136060000|2024-10-28 17:21:00|5832.9|5832.4|5833.78|5833.28|5833.78|5833.28|5832.9|5832.4|374
1730136070000|2024-10-28 17:21:10|5833.65|5833.15|5833.53|5833.03|5833.78|5833.28|5833.28|5832.78|269
1730136080000|2024-10-28 17:21:20|5833.4|5832.9|5833.03|5832.53|5833.4|5832.9|5832.78|5832.28|206
1730136090000|2024-10-28 17:21:30|5832.9|5832.4|5833.28|5832.78|5833.28|5832.78|5832.78|5832.28|150
1730136100000|2024-10-28 17:21:40|5833.15|5832.65|5833.03|5832.53|5833.28|5832.78|5832.78|5832.28|126
1730136110000|2024-10-28 17:21:50|5833.28|5832.78|5832.4|5831.9|5833.28|5832.78|5832.28|5831.78|186
1730136120000|2024-10-28 17:22:00|5832.28|5831.78|5832.03|5831.53|5832.53|5832.03|5831.78|5831.28|315
1730136130000|2024-10-28 17:22:10|5832.28|5831.78|5832.28|5831.78|5832.53|5832.03|5832.03|5831.53|162
1730136140000|2024-10-28 17:22:20|5832.53|5832.03|5833.03|5832.53|5833.03|5832.53|5832.28|5831.78|112
1730136150000|2024-10-28 17:22:30|5833.28|5832.78|5833.53|5833.03|5833.78|5833.28|5833.28|5832.78|266
1730136160000|2024-10-28 17:22:40|5833.78|5833.28|5834.28|5833.78|5834.28|5833.78|5833.53|5833.03|292
1730136170000|2024-10-28 17:22:50|5834.53|5834.03|5833.78|5833.28|5834.53|5834.03|5833.78|5833.28|374
1730136180000|2024-10-28 17:23:00|5833.9|5833.4|5833.78|5833.28|5833.9|5833.4|5833.53|5833.03|234
1730136190000|2024-10-28 17:23:10|5833.9|5833.4|5833.53|5833.03|5833.9|5833.4|5833.53|5833.03|195
1730136200000|2024-10-28 17:23:20|5833.28|5832.78|5832.78|5832.28|5833.28|5832.78|5832.78|5832.28|284
1730136210000|2024-10-28 17:23:30|5832.53|5832.03|5832.53|5832.03|5832.53|5832.03|5832.53|5832.03|176
1730136220000|2024-10-28 17:23:40|5832.78|5832.28|5832.53|5832.03|5832.78|5832.28|5832.4|5831.9|183
1730136230000|2024-10-28 17:23:50|5832.28|5831.78|5832.53|5832.03|5832.53|5832.03|5832.28|5831.78|69
1730136240000|2024-10-28 17:24:00|5833.03|5832.53|5833.03|5832.53|5833.28|5832.78|5832.78|5832.28|522
1730136250000|2024-10-28 17:24:10|5833.28|5832.78|5833.28|5832.78|5833.28|5832.78|5833.28|5832.78|76
1730136260000|2024-10-28 17:24:20|||||||||101
1730136270000|2024-10-28 17:24:30|5833.15|5832.65|5833.03|5832.53|5833.28|5832.78|5833.03|5832.53|146
1730136280000|2024-10-28 17:24:40|5833.15|5832.65|5833.03|5832.53|5833.15|5832.65|5832.9|5832.4|375
1730136290000|2024-10-28 17:24:50|5832.9|5832.4|5833.03|5832.53|5833.03|5832.53|5832.78|5832.28|98
1730136300000|2024-10-28 17:25:00|5832.78|5832.28|5832.9|5832.4|5833.03|5832.53|5832.53|5832.03|211
1730136310000|2024-10-28 17:25:10|5832.78|5832.28|5832.78|5832.28|5832.9|5832.4|5832.78|5832.28|22
1730136320000|2024-10-28 17:25:20|5832.9|5832.4|5833.03|5832.53|5833.03|5832.53|5832.9|5832.4|94
1730136330000|2024-10-28 17:25:30|5833.28|5832.78|5833.28|5832.78|5833.28|5832.78|5833.03|5832.53|286
1730136340000|2024-10-28 17:25:40|5833.53|5833.03|5833.53|5833.03|5833.53|5833.03|5833.53|5833.03|93
1730136350000|2024-10-28 17:25:50|5833.28|5832.78|5832.78|5832.28|5833.28|5832.78|5832.53|5832.03|427
1730136360000|2024-10-28 17:26:00|5832.9|5832.4|5832.78|5832.28|5833.03|5832.53|5832.53|5832.03|308
1730136370000|2024-10-28 17:26:10|5832.65|5832.15|5832.28|5831.78|5832.65|5832.15|5832.28|5831.78|230
1730136380000|2024-10-28 17:26:20|5832.53|5832.03|5832.28|5831.78|5832.53|5832.03|5832.28|5831.78|215
1730136390000|2024-10-28 17:26:30|5832.4|5831.9|5832.28|5831.78|5832.53|5832.03|5832.28|5831.78|191
1730136400000|2024-10-28 17:26:40|5832.53|5832.03|5832.28|5831.78|5832.53|5832.03|5832.28|5831.78|29
1730136410000|2024-10-28 17:26:50|5832.03|5831.53|5831.78|5831.28|5832.03|5831.53|5831.65|5831.15|366
1730136420000|2024-10-28 17:27:00|5832.03|5831.53|5832.03|5831.53|5832.03|5831.53|5831.78|5831.28|133
1730136430000|2024-10-28 17:27:10|5832.53|5832.03|5832.53|5832.03|5832.53|5832.03|5832.53|5832.03|94
1730136440000|2024-10-28 17:27:20|5832.28|5831.78|5832.28|5831.78|5832.53|5832.03|5832.28|5831.78|182
1730136450000|2024-10-28 17:27:30|5832.53|5832.03|5832.28|5831.78|5832.53|5832.03|5832.28|5831.78|110
1730136460000|2024-10-28 17:27:40|5832.03|5831.53|5831.53|5831.03|5832.03|5831.53|5831.28|5830.78|384
1730136470000|2024-10-28 17:27:50|5831.78|5831.28|5831.78|5831.28|5831.78|5831.28|5831.78|5831.28|77
1730136480000|2024-10-28 17:28:00|5831.65|5831.15|5831.78|5831.28|5831.78|5831.28|5831.28|5830.78|505
1730136490000|2024-10-28 17:28:10|5831.65|5831.15|5831.28|5830.78|5831.78|5831.28|5831.28|5830.78|171
1730136500000|2024-10-28 17:28:20|5831.03|5830.53|5831.03|5830.53|5831.53|5831.03|5831.03|5830.53|299
1730136510000|2024-10-28 17:28:30|5831.28|5830.78|5831.28|5830.78|5831.28|5830.78|5831.28|5830.78|46
1730136520000|2024-10-28 17:28:40|5831.03|5830.53|5831.78|5831.28|5832.03|5831.53|5831.03|5830.53|179
1730136530000|2024-10-28 17:28:50|5831.53|5831.03|5831.4|5830.9|5831.65|5831.15|5831.28|5830.78|121
1730136540000|2024-10-28 17:29:00|5831.53|5831.03|5831.28|5830.78|5831.53|5831.03|5831.28|5830.78|51
1730136550000|2024-10-28 17:29:10|5831.4|5830.9|5832.03|5831.53|5832.03|5831.53|5831.4|5830.9|111
1730136560000|2024-10-28 17:29:20|5832.53|5832.03|5832.03|5831.53|5832.53|5832.03|5832.03|5831.53|232
1730136570000|2024-10-28 17:29:30|5832.15|5831.65|5832.03|5831.53|5832.15|5831.65|5832.03|5831.53|28
1730136580000|2024-10-28 17:29:40|5831.78|5831.28|5831.78|5831.28|5832.03|5831.53|5831.78|5831.28|48
1730136590000|2024-10-28 17:29:50|5831.53|5831.03|5831.78|5831.28|5831.78|5831.28|5831.53|5831.03|176
1730136600000|2024-10-28 17:30:00|5832.03|5831.53|5832.03|5831.53|5832.53|5832.03|5831.78|5831.28|311
1730136610000|2024-10-28 17:30:10|5832.28|5831.78|5832.03|5831.53|5832.53|5832.03|5832.03|5831.53|234
1730136620000|2024-10-28 17:30:20|5831.78|5831.28|5831.53|5831.03|5831.78|5831.28|5831.28|5830.78|190
1730136630000|2024-10-28 17:30:30|5831.78|5831.28|5832.03|5831.53|5832.28|5831.78|5831.78|5831.28|79
1730136640000|2024-10-28 17:30:40|5832.28|5831.78|5833.03|5832.53|5833.03|5832.53|5832.15|5831.65|308
1730136650000|2024-10-28 17:30:50|5832.78|5832.28|5833.28|5832.78|5833.28|5832.78|5832.78|5832.28|140
1730136660000|2024-10-28 17:31:00|5833.53|5833.03|5833.53|5833.03|5833.65|5833.15|5833.28|5832.78|190
1730136670000|2024-10-28 17:31:10|5833.4|5832.9|5833.53|5833.03|5833.53|5833.03|5833.28|5832.78|109
1730136680000|2024-10-28 17:31:20|5833.65|5833.15|5833.78|5833.28|5834.03|5833.53|5833.65|5833.15|148
1730136690000|2024-10-28 17:31:30|5834.03|5833.53|5833.53|5833.03|5834.03|5833.53|5833.28|5832.78|296
1730136700000|2024-10-28 17:31:40|5833.78|5833.28|5833.53|5833.03|5833.78|5833.28|5833.53|5833.03|70
1730136710000|2024-10-28 17:31:50|5833.78|5833.28|5834.28|5833.78|5834.28|5833.78|5833.78|5833.28|280
1730136720000|2024-10-28 17:32:00|5834.53|5834.03|5835.03|5834.53|5835.28|5834.78|5834.53|5834.03|607
1730136730000|2024-10-28 17:32:10|5835.28|5834.78|5835.03|5834.53|5835.53|5835.03|5835.03|5834.53|711
1730136740000|2024-10-28 17:32:20|5834.53|5834.03|5834.53|5834.03|5834.65|5834.15|5834.28|5833.78|298
1730136750000|2024-10-28 17:32:30|5834.78|5834.28|5834.53|5834.03|5834.78|5834.28|5834.28|5833.78|145
1730136760000|2024-10-28 17:32:40|||||||||43
1730136770000|2024-10-28 17:32:50|5834.28|5833.78|5834.03|5833.53|5834.28|5833.78|5834.03|5833.53|155
1730136780000|2024-10-28 17:33:00|5833.78|5833.28|5833.28|5832.78|5834.03|5833.53|5833.28|5832.78|461
1730136790000|2024-10-28 17:33:10|5833.53|5833.03|5833.78|5833.28|5834.28|5833.78|5833.53|5833.03|227
1730136800000|2024-10-28 17:33:20|5834.03|5833.53|5834.78|5834.28|5834.78|5834.28|5834.03|5833.53|98
1730136810000|2024-10-28 17:33:30|5834.53|5834.03|5834.9|5834.4|5834.9|5834.4|5834.53|5834.03|152
1730136820000|2024-10-28 17:33:40|5835.03|5834.53|5834.9|5834.4|5835.03|5834.53|5834.78|5834.28|132
1730136830000|2024-10-28 17:33:50|5834.78|5834.28|5834.78|5834.28|5835.03|5834.53|5834.53|5834.03|169
1730136840000|2024-10-28 17:34:00|5834.65|5834.15|5834.28|5833.78|5834.78|5834.28|5834.28|5833.78|141
1730136850000|2024-10-28 17:34:10|5834.4|5833.9|5834.28|5833.78|5834.53|5834.03|5834.28|5833.78|117
1730136860000|2024-10-28 17:34:20|||||||||71
1730136870000|2024-10-28 17:34:30|5834.53|5834.03|5834.53|5834.03|5834.53|5834.03|5834.28|5833.78|178
1730136880000|2024-10-28 17:34:40|5834.78|5834.28|5835.03|5834.53|5835.03|5834.53|5834.53|5834.03|156
1730136890000|2024-10-28 17:34:50|5835.28|5834.78|5835.78|5835.28|5835.78|5835.28|5835.28|5834.78|282
1730136900000|2024-10-28 17:35:00|5835.28|5834.78|5834.53|5834.03|5835.53|5835.03|5834.53|5834.03|356
1730136910000|2024-10-28 17:35:10|5834.65|5834.15|5834.53|5834.03|5834.78|5834.28|5834.53|5834.03|144
1730136920000|2024-10-28 17:35:20|5834.78|5834.28|5835.03|5834.53|5835.28|5834.78|5834.78|5834.28|169
1730136930000|2024-10-28 17:35:30|5834.78|5834.28|5834.4|5833.9|5834.78|5834.28|5834.28|5833.78|173
1730136940000|2024-10-28 17:35:40|5834.53|5834.03|5833.78|5833.28|5834.53|5834.03|5833.78|5833.28|283
1730136950000|2024-10-28 17:35:50|5834.03|5833.53|5834.03|5833.53|5834.03|5833.53|5833.78|5833.28|178
1730136960000|2024-10-28 17:36:00|5833.78|5833.28|5833.78|5833.28|5834.03|5833.53|5833.78|5833.28|210
1730136970000|2024-10-28 17:36:10|5833.9|5833.4|5833.53|5833.03|5834.03|5833.53|5833.53|5833.03|102
1730136980000|2024-10-28 17:36:20|5833.4|5832.9|5833.53|5833.03|5833.53|5833.03|5833.03|5832.53|275
1730136990000|2024-10-28 17:36:30|5833.65|5833.15|5833.28|5832.78|5833.78|5833.28|5833.28|5832.78|223
1730137000000|2024-10-28 17:36:40|5833.53|5833.03|5833.78|5833.28|5834.03|5833.53|5833.53|5833.03|122
1730137010000|2024-10-28 17:36:50|5834.03|5833.53|5834.03|5833.53|5834.03|5833.53|5833.9|5833.4|35
1730137020000|2024-10-28 17:37:00|5833.78|5833.28|5833.78|5833.28|5834.03|5833.53|5833.53|5833.03|208
1730137030000|2024-10-28 17:37:10|5833.65|5833.15|5833.78|5833.28|5833.78|5833.28|5833.53|5833.03|28
1730137040000|2024-10-28 17:37:20|5834.03|5833.53|5834.03|5833.53|5834.03|5833.53|5834.03|5833.53|55
1730137050000|2024-10-28 17:37:30|5834.28|5833.78|5833.53|5833.03|5834.28|5833.78|5833.53|5833.03|160
1730137060000|2024-10-28 17:37:40|5833.28|5832.78|5832.78|5832.28|5833.28|5832.78|5832.78|5832.28|76
1730137070000|2024-10-28 17:37:50|5832.53|5832.03|5832.28|5831.78|5832.78|5832.28|5832.28|5831.78|295
1730137080000|2024-10-28 17:38:00|5832.53|5832.03|5833.03|5832.53|5833.03|5832.53|5832.28|5831.78|173
1730137090000|2024-10-28 17:38:10|5833.15|5832.65|5832.28|5831.78|5833.28|5832.78|5832.28|5831.78|76
1730137100000|2024-10-28 17:38:20|5832.53|5832.03|5832.28|5831.78|5832.53|5832.03|5832.28|5831.78|100
1730137110000|2024-10-28 17:38:30|5832.4|5831.9|5833.03|5832.53|5833.03|5832.53|5832.03|5831.53|189
1730137120000|2024-10-28 17:38:40|5832.9|5832.4|5833.03|5832.53|5833.03|5832.53|5832.78|5832.28|134
1730137130000|2024-10-28 17:38:50|5833.28|5832.78|5834.03|5833.53|5834.03|5833.53|5833.28|5832.78|229
1730137140000|2024-10-28 17:39:00|5833.78|5833.28|5834.03|5833.53|5834.03|5833.53|5833.78|5833.28|91
1730137150000|2024-10-28 17:39:10|5833.78|5833.28|5833.65|5833.15|5834.03|5833.53|5833.65|5833.15|274
1730137160000|2024-10-28 17:39:20|5833.53|5833.03|5833.53|5833.03|5833.78|5833.28|5833.28|5832.78|85
1730137170000|2024-10-28 17:39:30|5834.03|5833.53|5833.9|5833.4|5834.03|5833.53|5833.78|5833.28|188
1730137180000|2024-10-28 17:39:40|5834.03|5833.53|5833.78|5833.28|5834.03|5833.53|5833.78|5833.28|72
1730137190000|2024-10-28 17:39:50|5834.03|5833.53|5833.78|5833.28|5834.03|5833.53|5833.78|5833.28|81
1730137200000|2024-10-28 17:40:00|5834.03|5833.53|5834.03|5833.53|5834.28|5833.78|5834.03|5833.53|226
1730137210000|2024-10-28 17:40:10|5834.28|5833.78|5834.03|5833.53|5834.28|5833.78|5834.03|5833.53|176
1730137220000|2024-10-28 17:40:20|5834.15|5833.65|5833.78|5833.28|5834.15|5833.65|5833.78|5833.28|118
1730137230000|2024-10-28 17:40:30|5834.03|5833.53|5833.78|5833.28|5834.03|5833.53|5833.78|5833.28|42
1730137240000|2024-10-28 17:40:40|5833.53|5833.03|5833.78|5833.28|5833.78|5833.28|5833.53|5833.03|73
1730137250000|2024-10-28 17:40:50|||||||||70
1730137260000|2024-10-28 17:41:00|||||||||59
1730137270000|2024-10-28 17:41:10|5834.03|5833.53|5834.03|5833.53|5834.03|5833.53|5833.78|5833.28|47
1730137280000|2024-10-28 17:41:20|5833.9|5833.4|5833.78|5833.28|5834.03|5833.53|5833.78|5833.28|44
1730137290000|2024-10-28 17:41:30|5833.9|5833.4|5834.53|5834.03|5834.53|5834.03|5833.78|5833.28|216
1730137300000|2024-10-28 17:41:40|5834.28|5833.78|5833.78|5833.28|5834.53|5834.03|5833.78|5833.28|108
1730137310000|2024-10-28 17:41:50|5833.53|5833.03|5834.03|5833.53|5834.03|5833.53|5833.53|5833.03|54
1730137320000|2024-10-28 17:42:00|5833.9|5833.4|5834.03|5833.53|5834.03|5833.53|5833.53|5833.03|101
1730137330000|2024-10-28 17:42:10|5834.28|5833.78|5833.78|5833.28|5834.28|5833.78|5833.78|5833.28|118
1730137340000|2024-10-28 17:42:20|5833.9|5833.4|5833.78|5833.28|5833.9|5833.4|5833.53|5833.03|157
1730137350000|2024-10-28 17:42:30|5833.28|5832.78|5833.28|5832.78|5833.53|5833.03|5833.28|5832.78|231
1730137360000|2024-10-28 17:42:40|5833.53|5833.03|5833.78|5833.28|5833.78|5833.28|5833.28|5832.78|135
1730137370000|2024-10-28 17:42:50|5833.65|5833.15|5833.78|5833.28|5833.78|5833.28|5833.65|5833.15|24
1730137380000|2024-10-28 17:43:00|5833.65|5833.15|5833.28|5832.78|5833.78|5833.28|5833.28|5832.78|59
1730137390000|2024-10-28 17:43:10|||||||||31
1730137400000|2024-10-28 17:43:20|5833.53|5833.03|5833.03|5832.53|5833.53|5833.03|5833.03|5832.53|69
1730137410000|2024-10-28 17:43:30|5832.9|5832.4|5833.03|5832.53|5833.03|5832.53|5832.9|5832.4|49
1730137420000|2024-10-28 17:43:40|5833.28|5832.78|5833.53|5833.03|5833.53|5833.03|5833.15|5832.65|59
1730137430000|2024-10-28 17:43:50|5833.4|5832.9|5833.53|5833.03|5833.53|5833.03|5833.4|5832.9|40
1730137440000|2024-10-28 17:44:00|5833.4|5832.9|5833.28|5832.78|5833.53|5833.03|5833.15|5832.65|222
1730137450000|2024-10-28 17:44:10|5833.4|5832.9|5833.78|5833.28|5833.78|5833.28|5833.4|5832.9|35
1730137460000|2024-10-28 17:44:20|5834.03|5833.53|5834.03|5833.53|5834.28|5833.78|5834.03|5833.53|142
1730137470000|2024-10-28 17:44:30|5833.9|5833.4|5834.03|5833.53|5834.28|5833.78|5833.9|5833.4|46
1730137480000|2024-10-28 17:44:40|5834.28|5833.78|5834.53|5834.03|5834.53|5834.03|5834.28|5833.78|68
1730137490000|2024-10-28 17:44:50|5834.28|5833.78|5834.28|5833.78|5834.53|5834.03|5834.28|5833.78|355
1730137500000|2024-10-28 17:45:00|5834.53|5834.03|5834.53|5834.03|5834.65|5834.15|5834.28|5833.78|216
1730137510000|2024-10-28 17:45:10|5834.65|5834.15|5834.53|5834.03|5834.78|5834.28|5834.28|5833.78|146
1730137520000|2024-10-28 17:45:20|5834.4|5833.9|5834.53|5834.03|5834.53|5834.03|5834.4|5833.9|75
1730137530000|2024-10-28 17:45:30|5834.4|5833.9|5833.78|5833.28|5834.4|5833.9|5833.78|5833.28|105
1730137540000|2024-10-28 17:45:40|5834.03|5833.53|5833.78|5833.28|5834.03|5833.53|5833.78|5833.28|91
1730137550000|2024-10-28 17:45:50|5833.9|5833.4|5834.28|5833.78|5834.28|5833.78|5833.78|5833.28|146
1730137560000|2024-10-28 17:46:00|5834.53|5834.03|5834.78|5834.28|5835.28|5834.78|5834.53|5834.03|343
1730137570000|2024-10-28 17:46:10|5834.9|5834.4|5834.53|5834.03|5835.03|5834.53|5834.53|5834.03|74
1730137580000|2024-10-28 17:46:20|5834.65|5834.15|5834.78|5834.28|5834.78|5834.28|5834.65|5834.15|18
1730137590000|2024-10-28 17:46:30|5834.9|5834.4|5835.28|5834.78|5835.28|5834.78|5834.78|5834.28|153
1730137600000|2024-10-28 17:46:40|5835.4|5834.9|5835.53|5835.03|5835.78|5835.28|5835.28|5834.78|183
1730137610000|2024-10-28 17:46:50|5835.28|5834.78|5834.78|5834.28|5835.53|5835.03|5834.78|5834.28|196
1730137620000|2024-10-28 17:47:00|5834.65|5834.15|5834.03|5833.53|5834.65|5834.15|5834.03|5833.53|191
1730137630000|2024-10-28 17:47:10|5833.78|5833.28|5833.28|5832.78|5833.78|5833.28|5833.03|5832.53|182
1730137640000|2024-10-28 17:47:20|5833.4|5832.9|5833.78|5833.28|5834.03|5833.53|5833.28|5832.78|211
1730137650000|2024-10-28 17:47:30|5834.03|5833.53|5834.28|5833.78|5834.28|5833.78|5834.03|5833.53|64
1730137660000|2024-10-28 17:47:40|5834.4|5833.9|5834.53|5834.03|5834.53|5834.03|5834.4|5833.9|116
1730137670000|2024-10-28 17:47:50|5834.4|5833.9|5833.78|5833.28|5834.53|5834.03|5833.78|5833.28|155
1730137680000|2024-10-28 17:48:00|5833.65|5833.15|5833.78|5833.28|5834.03|5833.53|5833.53|5833.03|127
1730137690000|2024-10-28 17:48:10|5833.53|5833.03|5833.53|5833.03|5833.78|5833.28|5833.53|5833.03|112
1730137700000|2024-10-28 17:48:20|5833.65|5833.15|5833.78|5833.28|5833.9|5833.4|5833.65|5833.15|52
1730137710000|2024-10-28 17:48:30|5834.03|5833.53|5834.53|5834.03|5834.53|5834.03|5834.03|5833.53|133
1730137720000|2024-10-28 17:48:40|5834.78|5834.28|5834.78|5834.28|5834.78|5834.28|5834.78|5834.28|45
1730137730000|2024-10-28 17:48:50|5834.9|5834.4|5834.65|5834.15|5834.9|5834.4|5834.53|5834.03|211
1730137740000|2024-10-28 17:49:00|5834.78|5834.28|5834.53|5834.03|5834.78|5834.28|5834.53|5834.03|41
1730137750000|2024-10-28 17:49:10|5834.28|5833.78|5833.53|5833.03|5834.28|5833.78|5833.53|5833.03|139
1730137760000|2024-10-28 17:49:20|5833.78|5833.28|5833.03|5832.53|5833.78|5833.28|5832.78|5832.28|166
1730137770000|2024-10-28 17:49:30|5832.78|5832.28|5833.28|5832.78|5833.28|5832.78|5832.78|5832.28|103
1730137780000|2024-10-28 17:49:40|5833.03|5832.53|5833.28|5832.78|5833.53|5833.03|5833.03|5832.53|105
1730137790000|2024-10-28 17:49:50|5833.4|5832.9|5833.28|5832.78|5833.53|5833.03|5833.28|5832.78|181
1730137800000|2024-10-28 17:50:00|5833.03|5832.53|5833.28|5832.78|5833.28|5832.78|5833.03|5832.53|140
1730137810000|2024-10-28 17:50:10|5833.03|5832.53|5833.53|5833.03|5833.53|5833.03|5833.03|5832.53|105
1730137820000|2024-10-28 17:50:20|5833.78|5833.28|5833.03|5832.53|5833.78|5833.28|5833.03|5832.53|126
1730137830000|2024-10-28 17:50:30|5833.28|5832.78|5832.78|5832.28|5833.28|5832.78|5832.53|5832.03|486
1730137840000|2024-10-28 17:50:40|||||||||39
1730137850000|2024-10-28 17:50:50|5832.9|5832.4|5832.78|5832.28|5833.03|5832.53|5832.78|5832.28|192
1730137860000|2024-10-28 17:51:00|5833.28|5832.78|5834.03|5833.53|5834.03|5833.53|5833.28|5832.78|183
1730137870000|2024-10-28 17:51:10|5834.15|5833.65|5834.03|5833.53|5834.15|5833.65|5833.78|5833.28|221
1730137880000|2024-10-28 17:51:20|5833.78|5833.28|5834.03|5833.53|5834.03|5833.53|5833.78|5833.28|347
1730137890000|2024-10-28 17:51:30|5833.9|5833.4|5834.03|5833.53|5834.03|5833.53|5833.9|5833.4|173
1730137900000|2024-10-28 17:51:40|5834.28|5833.78|5834.28|5833.78|5834.28|5833.78|5834.03|5833.53|126
1730137910000|2024-10-28 17:51:50|5834.15|5833.65|5834.28|5833.78|5834.53|5834.03|5834.15|5833.65|168
1730137920000|2024-10-28 17:52:00|5834.4|5833.9|5834.28|5833.78|5834.78|5834.28|5834.28|5833.78|226
1730137930000|2024-10-28 17:52:10|5834.53|5834.03|5834.53|5834.03|5834.53|5834.03|5834.28|5833.78|70
1730137940000|2024-10-28 17:52:20|5834.28|5833.78|5834.78|5834.28|5834.78|5834.28|5834.28|5833.78|130
1730137950000|2024-10-28 17:52:30|5834.9|5834.4|5835.03|5834.53|5835.53|5835.03|5834.9|5834.4|270
1730137960000|2024-10-28 17:52:40|5834.9|5834.4|5835.53|5835.03|5835.53|5835.03|5834.78|5834.28|185
1730137970000|2024-10-28 17:52:50|5835.28|5834.78|5835.28|5834.78|5835.53|5835.03|5835.28|5834.78|184
1730137980000|2024-10-28 17:53:00|5835.53|5835.03|5835.53|5835.03|5835.65|5835.15|5835.4|5834.9|183
1730137990000|2024-10-28 17:53:10|5835.65|5835.15|5835.53|5835.03|5835.65|5835.15|5835.53|5835.03|52
1730138000000|2024-10-28 17:53:20|5835.65|5835.15|5835.78|5835.28|5835.78|5835.28|5835.53|5835.03|480
1730138010000|2024-10-28 17:53:30|5836.03|5835.53|5836.03|5835.53|5836.28|5835.78|5835.78|5835.28|176
1730138020000|2024-10-28 17:53:40|5835.78|5835.28|5835.65|5835.15|5836.03|5835.53|5835.53|5835.03|165
1730138030000|2024-10-28 17:53:50|5835.78|5835.28|5835.28|5834.78|5835.78|5835.28|5835.28|5834.78|107
1730138040000|2024-10-28 17:54:00|5835.53|5835.03|5835.53|5835.03|5835.78|5835.28|5835.28|5834.78|188
1730138050000|2024-10-28 17:54:10|5836.03|5835.53|5836.03|5835.53|5836.03|5835.53|5836.03|5835.53|58
1730138060000|2024-10-28 17:54:20|5836.15|5835.65|5836.28|5835.78|5836.28|5835.78|5836.03|5835.53|188
1730138070000|2024-10-28 17:54:30|5836.03|5835.53|5835.28|5834.78|5836.03|5835.53|5835.28|5834.78|168
1730138080000|2024-10-28 17:54:40|5835.4|5834.9|5835.53|5835.03|5835.53|5835.03|5835.28|5834.78|109
1730138090000|2024-10-28 17:54:50|5835.28|5834.78|5835.53|5835.03|5835.53|5835.03|5835.28|5834.78|76
1730138100000|2024-10-28 17:55:00|5835.4|5834.9|5834.53|5834.03|5835.4|5834.9|5834.53|5834.03|262
1730138110000|2024-10-28 17:55:10|5834.4|5833.9|5834.4|5833.9|5834.53|5834.03|5834.28|5833.78|314
1730138120000|2024-10-28 17:55:20|5834.28|5833.78|5835.03|5834.53|5835.15|5834.65|5834.28|5833.78|140
1730138130000|2024-10-28 17:55:30|5834.9|5834.4|5835.03|5834.53|5835.03|5834.53|5834.78|5834.28|94
1730138140000|2024-10-28 17:55:40|5834.78|5834.28|5835.28|5834.78|5835.28|5834.78|5834.78|5834.28|94
1730138150000|2024-10-28 17:55:50|5835.4|5834.9|5835.28|5834.78|5835.53|5835.03|5835.28|5834.78|202
1730138160000|2024-10-28 17:56:00|5835.53|5835.03|5835.03|5834.53|5835.53|5835.03|5835.03|5834.53|125
1730138170000|2024-10-28 17:56:10|5835.15|5834.65|5834.78|5834.28|5835.53|5835.03|5834.78|5834.28|113
1730138180000|2024-10-28 17:56:20|5834.9|5834.4|5835.03|5834.53|5835.28|5834.78|5834.9|5834.4|225
1730138190000|2024-10-28 17:56:30|5834.9|5834.4|5835.03|5834.53|5835.28|5834.78|5834.9|5834.4|66
1730138200000|2024-10-28 17:56:40|5835.15|5834.65|5835.03|5834.53|5835.28|5834.78|5835.03|5834.53|87
1730138210000|2024-10-28 17:56:50|5834.9|5834.4|5834.78|5834.28|5834.9|5834.4|5834.53|5834.03|104
1730138220000|2024-10-28 17:57:00|5835.03|5834.53|5834.78|5834.28|5835.03|5834.53|5834.78|5834.28|136
1730138230000|2024-10-28 17:57:10|5834.53|5834.03|5834.53|5834.03|5834.53|5834.03|5834.28|5833.78|182
1730138240000|2024-10-28 17:57:20|5834.65|5834.15|5834.53|5834.03|5834.78|5834.28|5834.28|5833.78|171
1730138250000|2024-10-28 17:57:30|5834.65|5834.15|5834.78|5834.28|5834.9|5834.4|5834.65|5834.15|158
1730138260000|2024-10-28 17:57:40|5834.9|5834.4|5835.53|5835.03|5835.53|5835.03|5834.9|5834.4|131
1730138270000|2024-10-28 17:57:50|5835.28|5834.78|5835.53|5835.03|5835.53|5835.03|5835.28|5834.78|157
1730138280000|2024-10-28 17:58:00|5835.65|5835.15|5835.28|5834.78|5835.65|5835.15|5835.28|5834.78|153
1730138290000|2024-10-28 17:58:10|5835.03|5834.53|5835.53|5835.03|5835.78|5835.28|5835.03|5834.53|282
1730138300000|2024-10-28 17:58:20|5835.28|5834.78|5835.78|5835.28|5835.78|5835.28|5835.28|5834.78|212
1730138310000|2024-10-28 17:58:30|5835.53|5835.03|5835.28|5834.78|5835.53|5835.03|5835.28|5834.78|163
1730138320000|2024-10-28 17:58:40|5835.4|5834.9|5835.28|5834.78|5835.53|5835.03|5835.28|5834.78|254
1730138330000|2024-10-28 17:58:50|5835.78|5835.28|5835.53|5835.03|5835.78|5835.28|5835.53|5835.03|428
1730138340000|2024-10-28 17:59:00|5835.28|5834.78|5835.28|5834.78|5835.53|5835.03|5835.28|5834.78|221
1730138350000|2024-10-28 17:59:10|5835.4|5834.9|5835.78|5835.28|5835.78|5835.28|5835.28|5834.78|475
1730138360000|2024-10-28 17:59:20|5835.53|5835.03|5835.53|5835.03|5835.53|5835.03|5835.53|5835.03|194
1730138370000|2024-10-28 17:59:30|5835.28|5834.78|5835.28|5834.78|5835.53|5835.03|5835.03|5834.53|351
1730138380000|2024-10-28 17:59:40|5835.03|5834.53|5835.28|5834.78|5835.28|5834.78|5834.78|5834.28|576
1730138390000|2024-10-28 17:59:50|5835.15|5834.65|5835.53|5835.03|5835.53|5835.03|5835.03|5834.53|136
1730138400000|2024-10-28 18:00:00|5835.28|5834.78|5833.78|5833.28|5835.28|5834.78|5833.78|5833.28|584
1730138410000|2024-10-28 18:00:10|5834.03|5833.53|5834.03|5833.53|5834.28|5833.78|5833.78|5833.28|350
1730138420000|2024-10-28 18:00:20|5834.28|5833.78|5833.78|5833.28|5834.28|5833.78|5833.78|5833.28|277
1730138430000|2024-10-28 18:00:30|5833.53|5833.03|5834.28|5833.78|5834.53|5834.03|5833.53|5833.03|257
1730138440000|2024-10-28 18:00:40|5834.4|5833.9|5834.28|5833.78|5834.53|5834.03|5834.28|5833.78|100
1730138450000|2024-10-28 18:00:50|5834.03|5833.53|5833.53|5833.03|5834.4|5833.9|5833.53|5833.03|183
1730138460000|2024-10-28 18:01:00|5833.28|5832.78|5833.03|5832.53|5833.53|5833.03|5832.28|5831.78|750
1730138470000|2024-10-28 18:01:10|5832.9|5832.4|5832.28|5831.78|5832.9|5832.4|5831.03|5830.53|921
1730138480000|2024-10-28 18:01:20|5832.53|5832.03|5832.78|5832.28|5833.15|5832.65|5832.28|5831.78|490
1730138490000|2024-10-28 18:01:30|5832.53|5832.03|5832.28|5831.78|5832.78|5832.28|5831.78|5831.28|353
1730138500000|2024-10-28 18:01:40|5832.03|5831.53|5832.53|5832.03|5832.78|5832.28|5832.03|5831.53|227
1730138510000|2024-10-28 18:01:50|5832.28|5831.78|5832.03|5831.53|5832.28|5831.78|5831.78|5831.28|279
1730138520000|2024-10-28 18:02:00|5832.15|5831.65|5832.78|5832.28|5833.03|5832.53|5832.15|5831.65|164
1730138530000|2024-10-28 18:02:10|5832.9|5832.4|5833.28|5832.78|5833.28|5832.78|5832.78|5832.28|260
1730138540000|2024-10-28 18:02:20|5833.15|5832.65|5832.28|5831.78|5833.15|5832.65|5832.28|5831.78|197
1730138550000|2024-10-28 18:02:30|5832.53|5832.03|5832.28|5831.78|5832.53|5832.03|5832.28|5831.78|154
1730138560000|2024-10-28 18:02:40|5832.53|5832.03|5833.03|5832.53|5833.03|5832.53|5832.53|5832.03|177
1730138570000|2024-10-28 18:02:50|5833.15|5832.65|5834.03|5833.53|5834.03|5833.53|5833.15|5832.65|446
1730138580000|2024-10-28 18:03:00|5833.9|5833.4|5833.28|5832.78|5834.03|5833.53|5833.28|5832.78|233
1730138590000|2024-10-28 18:03:10|5833.03|5832.53|5832.78|5832.28|5833.03|5832.53|5832.78|5832.28|66
1730138600000|2024-10-28 18:03:20|5832.65|5832.15|5832.53|5832.03|5832.78|5832.28|5832.28|5831.78|172
1730138610000|2024-10-28 18:03:30|5832.28|5831.78|5832.28|5831.78|5832.53|5832.03|5832.28|5831.78|132
1730138620000|2024-10-28 18:03:40|5832.03|5831.53|5832.78|5832.28|5832.78|5832.28|5832.03|5831.53|230
1730138630000|2024-10-28 18:03:50|5832.53|5832.03|5832.78|5832.28|5832.78|5832.28|5832.53|5832.03|92
1730138640000|2024-10-28 18:04:00|5832.9|5832.4|5833.28|5832.78|5833.28|5832.78|5832.78|5832.28|171
1730138650000|2024-10-28 18:04:10|5833.53|5833.03|5834.15|5833.65|5834.15|5833.65|5833.53|5833.03|108
1730138660000|2024-10-28 18:04:20|5834.28|5833.78|5834.53|5834.03|5834.53|5834.03|5834.03|5833.53|486
1730138670000|2024-10-28 18:04:30|5834.28|5833.78|5834.03|5833.53|5834.28|5833.78|5834.03|5833.53|133
1730138680000|2024-10-28 18:04:40|5833.78|5833.28|5834.03|5833.53|5834.03|5833.53|5833.53|5833.03|104
1730138690000|2024-10-28 18:04:50|5833.9|5833.4|5833.78|5833.28|5834.03|5833.53|5833.65|5833.15|112
1730138700000|2024-10-28 18:05:00|5833.65|5833.15|5833.28|5832.78|5833.78|5833.28|5833.03|5832.53|176
1730138710000|2024-10-28 18:05:10|5833.4|5832.9|5833.03|5832.53|5833.53|5833.03|5833.03|5832.53|122
1730138720000|2024-10-28 18:05:20|5833.15|5832.65|5833.53|5833.03|5833.53|5833.03|5833.15|5832.65|60
1730138730000|2024-10-28 18:05:30|5833.4|5832.9|5833.28|5832.78|5833.53|5833.03|5833.03|5832.53|93
1730138740000|2024-10-28 18:05:40|5833.4|5832.9|5833.78|5833.28|5833.78|5833.28|5833.28|5832.78|127
1730138750000|2024-10-28 18:05:50|5834.03|5833.53|5834.28|5833.78|5834.28|5833.78|5834.03|5833.53|96
1730138760000|2024-10-28 18:06:00|5834.15|5833.65|5834.03|5833.53|5834.28|5833.78|5834.03|5833.53|168
1730138770000|2024-10-28 18:06:10|5834.28|5833.78|5834.03|5833.53|5834.28|5833.78|5834.03|5833.53|137
1730138780000|2024-10-28 18:06:20|5834.28|5833.78|5833.78|5833.28|5834.28|5833.78|5833.78|5833.28|84
1730138790000|2024-10-28 18:06:30|5833.9|5833.4|5834.78|5834.28|5834.78|5834.28|5833.9|5833.4|147
1730138800000|2024-10-28 18:06:40|5834.53|5834.03|5834.78|5834.28|5834.78|5834.28|5834.53|5834.03|184
1730138810000|2024-10-28 18:06:50|5835.03|5834.53|5835.78|5835.28|5835.78|5835.28|5835.03|5834.53|450
1730138820000|2024-10-28 18:07:00|5835.65|5835.15|5835.53|5835.03|5835.65|5835.15|5835.28|5834.78|289
1730138830000|2024-10-28 18:07:10|5835.78|5835.28|5835.28|5834.78|5835.78|5835.28|5835.28|5834.78|305
1730138840000|2024-10-28 18:07:20|5835.53|5835.03|5836.03|5835.53|5836.03|5835.53|5835.53|5835.03|102
1730138850000|2024-10-28 18:07:30|5836.15|5835.65|5835.78|5835.28|5836.15|5835.65|5835.78|5835.28|372
1730138860000|2024-10-28 18:07:40|5835.65|5835.15|5835.78|5835.28|5835.78|5835.28|5835.28|5834.78|149
1730138870000|2024-10-28 18:07:50|5835.53|5835.03|5835.4|5834.9|5835.53|5835.03|5835.28|5834.78|87
1730138880000|2024-10-28 18:08:00|5835.28|5834.78|5835.28|5834.78|5835.4|5834.9|5835.28|5834.78|130
1730138890000|2024-10-28 18:08:10|5835.53|5835.03|5835.53|5835.03|5835.78|5835.28|5835.53|5835.03|176
1730138900000|2024-10-28 18:08:20|5835.4|5834.9|5835.78|5835.28|5835.78|5835.28|5835.28|5834.78|79
1730138910000|2024-10-28 18:08:30|5835.65|5835.15|5836.03|5835.53|5836.03|5835.53|5835.53|5835.03|112
1730138920000|2024-10-28 18:08:40|5836.28|5835.78|5836.53|5836.03|5836.78|5836.28|5836.15|5835.65|441
1730138930000|2024-10-28 18:08:50|5836.78|5836.28|5836.28|5835.78|5836.78|5836.28|5836.28|5835.78|155
1730138940000|2024-10-28 18:09:00|5836.53|5836.03|5836.53|5836.03|5836.53|5836.03|5836.28|5835.78|220
1730138950000|2024-10-28 18:09:10|5836.28|5835.78|5836.78|5836.28|5836.78|5836.28|5836.28|5835.78|206
1730138960000|2024-10-28 18:09:20|5836.53|5836.03|5836.53|5836.03|5836.78|5836.28|5836.15|5835.65|281
1730138970000|2024-10-28 18:09:30|5836.28|5835.78|5836.28|5835.78|5836.28|5835.78|5836.28|5835.78|64
1730138980000|2024-10-28 18:09:40|5836.15|5835.65|5835.78|5835.28|5836.15|5835.65|5835.78|5835.28|148
1730138990000|2024-10-28 18:09:50|5836.03|5835.53|5835.78|5835.28|5836.03|5835.53|5835.78|5835.28|68
1730139000000|2024-10-28 18:10:00|5835.28|5834.78|5835.28|5834.78|5835.53|5835.03|5835.28|5834.78|345
1730139010000|2024-10-28 18:10:10|5835.4|5834.9|5835.03|5834.53|5835.53|5835.03|5835.03|5834.53|181
1730139020000|2024-10-28 18:10:20|5834.78|5834.28|5835.03|5834.53|5835.03|5834.53|5834.78|5834.28|170
1730139030000|2024-10-28 18:10:30|5834.9|5834.4|5834.78|5834.28|5835.03|5834.53|5834.78|5834.28|107
1730139040000|2024-10-28 18:10:40|5835.03|5834.53|5834.78|5834.28|5835.03|5834.53|5834.78|5834.28|190
1730139050000|2024-10-28 18:10:50|5834.53|5834.03|5834.78|5834.28|5834.78|5834.28|5834.4|5833.9|150
1730139060000|2024-10-28 18:11:00|5834.53|5834.03|5834.28|5833.78|5834.53|5834.03|5834.03|5833.53|355
1730139070000|2024-10-28 18:11:10|5834.4|5833.9|5834.78|5834.28|5834.78|5834.28|5834.4|5833.9|137
1730139080000|2024-10-28 18:11:20|5834.9|5834.4|5834.78|5834.28|5835.28|5834.78|5834.78|5834.28|137
1730139090000|2024-10-28 18:11:30|5834.65|5834.15|5835.03|5834.53|5835.03|5834.53|5834.53|5834.03|92
1730139100000|2024-10-28 18:11:40|5834.78|5834.28|5834.78|5834.28|5834.78|5834.28|5834.53|5834.03|128
1730139110000|2024-10-28 18:11:50|5835.03|5834.53|5835.03|5834.53|5835.03|5834.53|5835.03|5834.53|103
1730139120000|2024-10-28 18:12:00|5835.15|5834.65|5835.53|5835.03|5835.53|5835.03|5835.15|5834.65|169
1730139130000|2024-10-28 18:12:10|5835.78|5835.28|5835.78|5835.28|5835.78|5835.28|5835.53|5835.03|122
1730139140000|2024-10-28 18:12:20|5835.53|5835.03|5835.53|5835.03|5835.53|5835.03|5835.53|5835.03|64
1730139150000|2024-10-28 18:12:30|5835.4|5834.9|5835.53|5835.03|5835.53|5835.03|5835.15|5834.65|141
1730139160000|2024-10-28 18:12:40|5835.28|5834.78|5835.28|5834.78|5835.28|5834.78|5835.03|5834.53|44
1730139170000|2024-10-28 18:12:50|5835.53|5835.03|5835.03|5834.53|5835.53|5835.03|5835.03|5834.53|91
1730139180000|2024-10-28 18:13:00|5834.9|5834.4|5834.53|5834.03|5835.03|5834.53|5834.53|5834.03|214
1730139190000|2024-10-28 18:13:10|5834.4|5833.9|5834.78|5834.28|5834.78|5834.28|5834.28|5833.78|163
1730139200000|2024-10-28 18:13:20|5834.53|5834.03|5834.28|5833.78|5834.53|5834.03|5834.03|5833.53|149
1730139210000|2024-10-28 18:13:30|5834.15|5833.65|5833.53|5833.03|5834.53|5834.03|5833.53|5833.03|287
1730139220000|2024-10-28 18:13:40|5833.65|5833.15|5834.03|5833.53|5834.03|5833.53|5833.53|5833.03|113
1730139230000|2024-10-28 18:13:50|||||||||4
1730139240000|2024-10-28 18:14:00|5833.78|5833.28|5833.78|5833.28|5834.03|5833.53|5833.53|5833.03|286
1730139250000|2024-10-28 18:14:10|5833.9|5833.4|5834.03|5833.53|5834.03|5833.53|5833.78|5833.28|173
1730139260000|2024-10-28 18:14:20|5833.9|5833.4|5833.78|5833.28|5834.03|5833.53|5833.53|5833.03|112
1730139270000|2024-10-28 18:14:30|5833.53|5833.03|5833.53|5833.03|5833.65|5833.15|5833.53|5833.03|86
1730139280000|2024-10-28 18:14:40|5833.78|5833.28|5834.03|5833.53|5834.03|5833.53|5833.78|5833.28|140
1730139290000|2024-10-28 18:14:50|5833.78|5833.28|5833.15|5832.65|5833.78|5833.28|5833.15|5832.65|248
1730139300000|2024-10-28 18:15:00|5833.28|5832.78|5833.28|5832.78|5833.28|5832.78|5832.78|5832.28|461
1730139310000|2024-10-28 18:15:10|5833.4|5832.9|5833.28|5832.78|5833.53|5833.03|5833.28|5832.78|228
1730139320000|2024-10-28 18:15:20|5833.15|5832.65|5833.9|5833.4|5834.03|5833.53|5833.15|5832.65|139
1730139330000|2024-10-28 18:15:30|5834.03|5833.53|5833.03|5832.53|5834.28|5833.78|5833.03|5832.53|183
1730139340000|2024-10-28 18:15:40|5832.9|5832.4|5832.78|5832.28|5833.03|5832.53|5832.78|5832.28|165
1730139350000|2024-10-28 18:15:50|5832.53|5832.03|5833.03|5832.53|5833.03|5832.53|5832.53|5832.03|112
1730139360000|2024-10-28 18:16:00|5833.28|5832.78|5832.78|5832.28|5833.53|5833.03|5832.53|5832.03|250
1730139370000|2024-10-28 18:16:10|5833.03|5832.53|5833.53|5833.03|5833.78|5833.28|5833.03|5832.53|164
1730139380000|2024-10-28 18:16:20|5833.65|5833.15|5833.4|5832.9|5833.78|5833.28|5833.15|5832.65|106
1730139390000|2024-10-28 18:16:30|5833.28|5832.78|5833.53|5833.03|5833.65|5833.15|5833.28|5832.78|55
1730139400000|2024-10-28 18:16:40|5833.78|5833.28|5833.78|5833.28|5834.03|5833.53|5833.53|5833.03|63
1730139410000|2024-10-28 18:16:50|5833.53|5833.03|5833.53|5833.03|5833.78|5833.28|5833.28|5832.78|88
1730139420000|2024-10-28 18:17:00|5833.4|5832.9|5832.78|5832.28|5833.4|5832.9|5832.53|5832.03|169
1730139430000|2024-10-28 18:17:10|5832.65|5832.15|5832.53|5832.03|5832.78|5832.28|5832.28|5831.78|181
1730139440000|2024-10-28 18:17:20|5832.78|5832.28|5832.03|5831.53|5832.78|5832.28|5832.03|5831.53|98
1730139450000|2024-10-28 18:17:30|5832.15|5831.65|5832.78|5832.28|5832.78|5832.28|5832.03|5831.53|153
1730139460000|2024-10-28 18:17:40|5832.9|5832.4|5833.28|5832.78|5833.28|5832.78|5832.78|5832.28|51
1730139470000|2024-10-28 18:17:50|5833.03|5832.53|5833.03|5832.53|5833.03|5832.53|5833.03|5832.53|60
1730139480000|2024-10-28 18:18:00|5832.9|5832.4|5832.78|5832.28|5833.28|5832.78|5832.78|5832.28|85
1730139490000|2024-10-28 18:18:10|5832.9|5832.4|5833.53|5833.03|5833.53|5833.03|5832.9|5832.4|81
1730139500000|2024-10-28 18:18:20|5834.03|5833.53|5833.78|5833.28|5834.15|5833.65|5833.53|5833.03|222
1730139510000|2024-10-28 18:18:30|5833.65|5833.15|5833.9|5833.4|5834.03|5833.53|5833.53|5833.03|91
1730139520000|2024-10-28 18:18:40|5834.03|5833.53|5833.53|5833.03|5834.03|5833.53|5833.53|5833.03|72
1730139530000|2024-10-28 18:18:50|5833.78|5833.28|5833.53|5833.03|5833.78|5833.28|5833.53|5833.03|61
1730139540000|2024-10-28 18:19:00|5833.78|5833.28|5833.28|5832.78|5833.78|5833.28|5833.28|5832.78|180
1730139550000|2024-10-28 18:19:10|5833.4|5832.9|5833.78|5833.28|5833.78|5833.28|5833.03|5832.53|138
1730139560000|2024-10-28 18:19:20|5833.53|5833.03|5833.78|5833.28|5833.78|5833.28|5833.53|5833.03|76
1730139570000|2024-10-28 18:19:30|5833.9|5833.4|5833.78|5833.28|5834.03|5833.53|5833.78|5833.28|51
1730139580000|2024-10-28 18:19:40|5834.03|5833.53|5833.78|5833.28|5834.03|5833.53|5833.78|5833.28|114
1730139590000|2024-10-28 18:19:50|5834.03|5833.53|5834.03|5833.53|5834.03|5833.53|5834.03|5833.53|88
1730139600000|2024-10-28 18:20:00|5833.9|5833.4|5833.28|5832.78|5833.9|5833.4|5833.15|5832.65|249
1730139610000|2024-10-28 18:20:10|5833.53|5833.03|5833.28|5832.78|5833.78|5833.28|5833.15|5832.65|244
1730139620000|2024-10-28 18:20:20|5833.15|5832.65|5832.53|5832.03|5833.28|5832.78|5832.53|5832.03|159
1730139630000|2024-10-28 18:20:30|5832.78|5832.28|5832.78|5832.28|5833.03|5832.53|5832.78|5832.28|123
1730139640000|2024-10-28 18:20:40|5832.53|5832.03|5832.53|5832.03|5832.53|5832.03|5832.4|5831.9|128
1730139650000|2024-10-28 18:20:50|5832.78|5832.28|5832.53|5832.03|5832.78|5832.28|5832.53|5832.03|66
1730139660000|2024-10-28 18:21:00|5832.4|5831.9|5832.28|5831.78|5832.53|5832.03|5832.03|5831.53|200
1730139670000|2024-10-28 18:21:10|5832.53|5832.03|5832.78|5832.28|5832.78|5832.28|5832.53|5832.03|135
1730139680000|2024-10-28 18:21:20|5832.53|5832.03|5832.28|5831.78|5832.53|5832.03|5832.28|5831.78|29
1730139690000|2024-10-28 18:21:30|5832.53|5832.03|5832.28|5831.78|5832.53|5832.03|5832.28|5831.78|137
1730139700000|2024-10-28 18:21:40|5832.53|5832.03|5832.53|5832.03|5832.53|5832.03|5832.28|5831.78|203
1730139710000|2024-10-28 18:21:50|5832.28|5831.78|5832.53|5832.03|5832.53|5832.03|5832.28|5831.78|120
1730139720000|2024-10-28 18:22:00|5832.65|5832.15|5832.53|5832.03|5832.65|5832.15|5832.53|5832.03|157
1730139730000|2024-10-28 18:22:10|5832.65|5832.15|5832.28|5831.78|5832.65|5832.15|5832.28|5831.78|207
1730139740000|2024-10-28 18:22:20|5832.53|5832.03|5832.15|5831.65|5832.53|5832.03|5832.03|5831.53|212
1730139750000|2024-10-28 18:22:30|5832.03|5831.53|5832.28|5831.78|5832.53|5832.03|5831.78|5831.28|296
1730139760000|2024-10-28 18:22:40|5832.03|5831.53|5831.78|5831.28|5832.03|5831.53|5831.78|5831.28|141
1730139770000|2024-10-28 18:22:50|5831.53|5831.03|5831.53|5831.03|5831.78|5831.28|5831.53|5831.03|170
1730139780000|2024-10-28 18:23:00|5831.28|5830.78|5831.28|5830.78|5831.53|5831.03|5831.03|5830.53|249
1730139790000|2024-10-28 18:23:10|5831.53|5831.03|5831.03|5830.53|5831.53|5831.03|5831.03|5830.53|198
1730139800000|2024-10-28 18:23:20|5831.15|5830.65|5831.15|5830.65|5831.53|5831.03|5831.03|5830.53|150
1730139810000|2024-10-28 18:23:30|5831.03|5830.53|5831.03|5830.53|5831.03|5830.53|5831.03|5830.53|110
1730139820000|2024-10-28 18:23:40|5830.78|5830.28|5831.78|5831.28|5832.03|5831.53|5830.78|5830.28|398
1730139830000|2024-10-28 18:23:50|5831.65|5831.15|5831.28|5830.78|5831.65|5831.15|5831.28|5830.78|82
1730139840000|2024-10-28 18:24:00|5831.4|5830.9|5831.28|5830.78|5831.53|5831.03|5831.28|5830.78|123
1730139850000|2024-10-28 18:24:10|5831.03|5830.53|5831.03|5830.53|5831.15|5830.65|5830.78|5830.28|167
1730139860000|2024-10-28 18:24:20|5830.9|5830.4|5831.03|5830.53|5831.03|5830.53|5830.9|5830.4|53
1730139870000|2024-10-28 18:24:30|5830.78|5830.28|5831.78|5831.28|5832.03|5831.53|5830.78|5830.28|228
1730139880000|2024-10-28 18:24:40|5831.53|5831.03|5831.78|5831.28|5831.78|5831.28|5831.53|5831.03|39
1730139890000|2024-10-28 18:24:50|5831.9|5831.4|5831.78|5831.28|5832.03|5831.53|5831.78|5831.28|126
1730139900000|2024-10-28 18:25:00|5831.65|5831.15|5831.53|5831.03|5832.03|5831.53|5831.53|5831.03|186
1730139910000|2024-10-28 18:25:10|5831.65|5831.15|5832.03|5831.53|5832.03|5831.53|5831.65|5831.15|97
1730139920000|2024-10-28 18:25:20|5831.78|5831.28|5831.78|5831.28|5831.78|5831.28|5831.53|5831.03|91
1730139930000|2024-10-28 18:25:30|5832.03|5831.53|5831.78|5831.28|5832.03|5831.53|5831.53|5831.03|170
1730139940000|2024-10-28 18:25:40|5831.9|5831.4|5832.78|5832.28|5832.78|5832.28|5831.78|5831.28|199
1730139950000|2024-10-28 18:25:50|5833.03|5832.53|5833.03|5832.53|5833.28|5832.78|5832.78|5832.28|244
1730139960000|2024-10-28 18:26:00|5833.28|5832.78|5833.78|5833.28|5833.78|5833.28|5833.28|5832.78|251
1730139970000|2024-10-28 18:26:10|5833.9|5833.4|5834.03|5833.53|5834.53|5834.03|5833.9|5833.4|328
1730139980000|2024-10-28 18:26:20|5834.15|5833.65|5834.28|5833.78|5834.53|5834.03|5834.03|5833.53|226
1730139990000|2024-10-28 18:26:30|5834.15|5833.65|5834.53|5834.03|5834.78|5834.28|5834.15|5833.65|317
1730140000000|2024-10-28 18:26:40|5834.65|5834.15|5834.28|5833.78|5834.78|5834.28|5834.03|5833.53|315
1730140010000|2024-10-28 18:26:50|5834.53|5834.03|5834.78|5834.28|5834.78|5834.28|5834.4|5833.9|118
1730140020000|2024-10-28 18:27:00|5835.03|5834.53|5834.78|5834.28|5835.03|5834.53|5834.78|5834.28|222
1730140030000|2024-10-28 18:27:10|5834.9|5834.4|5834.03|5833.53|5835.03|5834.53|5834.03|5833.53|304
1730140040000|2024-10-28 18:27:20|5834.28|5833.78|5834.28|5833.78|5834.28|5833.78|5834.03|5833.53|131
1730140050000|2024-10-28 18:27:30|5834.4|5833.9|5834.03|5833.53|5834.53|5834.03|5834.03|5833.53|133
1730140060000|2024-10-28 18:27:40|5833.78|5833.28|5833.53|5833.03|5833.78|5833.28|5833.28|5832.78|198
1730140070000|2024-10-28 18:27:50|5833.65|5833.15|5833.28|5832.78|5833.78|5833.28|5833.28|5832.78|112
1730140080000|2024-10-28 18:28:00|5833.53|5833.03|5833.28|5832.78|5833.53|5833.03|5833.03|5832.53|208
1730140090000|2024-10-28 18:28:10|5833.15|5832.65|5833.78|5833.28|5833.9|5833.4|5833.03|5832.53|97
1730140100000|2024-10-28 18:28:20|5833.53|5833.03|5833.28|5832.78|5833.53|5833.03|5833.28|5832.78|68
1730140110000|2024-10-28 18:28:30|5833.4|5832.9|5833.15|5832.65|5833.53|5833.03|5833.03|5832.53|88
1730140120000|2024-10-28 18:28:40|5833.03|5832.53|5832.28|5831.78|5833.03|5832.53|5832.28|5831.78|216
1730140130000|2024-10-28 18:28:50|5832.53|5832.03|5832.03|5831.53|5832.53|5832.03|5831.78|5831.28|310
1730140140000|2024-10-28 18:29:00|5832.15|5831.65|5831.53|5831.03|5832.28|5831.78|5831.53|5831.03|199
1730140150000|2024-10-28 18:29:10|5831.65|5831.15|5831.78|5831.28|5831.78|5831.28|5831.53|5831.03|195
1730140160000|2024-10-28 18:29:20|5832.03|5831.53|5831.78|5831.28|5832.03|5831.53|5831.78|5831.28|309
1730140170000|2024-10-28 18:29:30|5832.03|5831.53|5832.03|5831.53|5832.03|5831.53|5831.78|5831.28|166
1730140180000|2024-10-28 18:29:40|5831.78|5831.28|5832.03|5831.53|5832.03|5831.53|5831.78|5831.28|203
1730140190000|2024-10-28 18:29:50|5831.78|5831.28|5831.78|5831.28|5831.78|5831.28|5831.78|5831.28|195
1730140200000|2024-10-28 18:30:00|5831.9|5831.4|5832.28|5831.78|5832.53|5832.03|5831.78|5831.28|682
1730140210000|2024-10-28 18:30:10|5832.15|5831.65|5832.28|5831.78|5832.53|5832.03|5832.03|5831.53|188
1730140220000|2024-10-28 18:30:20|5832.15|5831.65|5831.28|5830.78|5832.15|5831.65|5831.28|5830.78|357
1730140230000|2024-10-28 18:30:30|5831.15|5830.65|5831.53|5831.03|5831.53|5831.03|5830.78|5830.28|358
1730140240000|2024-10-28 18:30:40|5831.78|5831.28|5832.03|5831.53|5832.03|5831.53|5831.78|5831.28|313
1730140250000|2024-10-28 18:30:50|5831.78|5831.28|5831.78|5831.28|5831.78|5831.28|5831.53|5831.03|322
1730140260000|2024-10-28 18:31:00|5831.65|5831.15|5831.78|5831.28|5832.03|5831.53|5831.53|5831.03|153
1730140270000|2024-10-28 18:31:10|5831.9|5831.4|5831.78|5831.28|5832.03|5831.53|5831.78|5831.28|84
1730140280000|2024-10-28 18:31:20|5831.9|5831.4|5831.78|5831.28|5832.03|5831.53|5831.78|5831.28|108
1730140290000|2024-10-28 18:31:30|5831.9|5831.4|5832.03|5831.53|5832.03|5831.53|5831.53|5831.03|354
1730140300000|2024-10-28 18:31:40|5831.9|5831.4|5831.78|5831.28|5832.03|5831.53|5831.53|5831.03|128
1730140310000|2024-10-28 18:31:50|5832.03|5831.53|5832.03|5831.53|5832.28|5831.78|5831.78|5831.28|201
1730140320000|2024-10-28 18:32:00|5831.9|5831.4|5832.53|5832.03|5832.53|5832.03|5831.78|5831.28|171
1730140330000|2024-10-28 18:32:10|5832.78|5832.28|5832.53|5832.03|5833.03|5832.53|5832.28|5831.78|351
1730140340000|2024-10-28 18:32:20|5832.28|5831.78|5832.53|5832.03|5832.53|5832.03|5832.03|5831.53|137
1730140350000|2024-10-28 18:32:30|5832.4|5831.9|5832.28|5831.78|5832.53|5832.03|5832.28|5831.78|92
1730140360000|2024-10-28 18:32:40|5832.4|5831.9|5831.53|5831.03|5832.53|5832.03|5831.53|5831.03|161
1730140370000|2024-10-28 18:32:50|5831.78|5831.28|5832.28|5831.78|5832.28|5831.78|5831.53|5831.03|94
1730140380000|2024-10-28 18:33:00|5832.15|5831.65|5831.28|5830.78|5832.28|5831.78|5831.28|5830.78|304
1730140390000|2024-10-28 18:33:10|5831.4|5830.9|5832.03|5831.53|5832.03|5831.53|5831.4|5830.9|116
1730140400000|2024-10-28 18:33:20|5831.9|5831.4|5832.03|5831.53|5832.03|5831.53|5831.78|5831.28|50
1730140410000|2024-10-28 18:33:30|5831.9|5831.4|5831.78|5831.28|5831.9|5831.4|5831.53|5831.03|102
1730140420000|2024-10-28 18:33:40|5831.65|5831.15|5831.53|5831.03|5831.65|5831.15|5831.28|5830.78|73
1730140430000|2024-10-28 18:33:50|5831.4|5830.9|5831.03|5830.53|5831.4|5830.9|5830.78|5830.28|180
1730140440000|2024-10-28 18:34:00|5831.28|5830.78|5831.53|5831.03|5831.53|5831.03|5831.28|5830.78|112
1730140450000|2024-10-28 18:34:10|5831.28|5830.78|5830.78|5830.28|5831.28|5830.78|5830.78|5830.28|308
1730140460000|2024-10-28 18:34:20|5830.9|5830.4|5830.78|5830.28|5831.03|5830.53|5830.78|5830.28|104
1730140470000|2024-10-28 18:34:30|5830.53|5830.03|5830.78|5830.28|5830.78|5830.28|5830.53|5830.03|152
1730140480000|2024-10-28 18:34:40|5830.53|5830.03|5830.28|5829.78|5830.53|5830.03|5830.28|5829.78|352
1730140490000|2024-10-28 18:34:50|5830.53|5830.03|5831.03|5830.53|5831.28|5830.78|5830.53|5830.03|418
1730140500000|2024-10-28 18:35:00|5831.28|5830.78|5831.28|5830.78|5831.28|5830.78|5831.03|5830.53|110
1730140510000|2024-10-28 18:35:10|5831.03|5830.53|5830.78|5830.28|5831.28|5830.78|5830.53|5830.03|593
1730140520000|2024-10-28 18:35:20|5830.53|5830.03|5830.53|5830.03|5830.53|5830.03|5829.78|5829.28|367
1730140530000|2024-10-28 18:35:30|5829.78|5829.28|5829.28|5828.78|5829.78|5829.28|5829.03|5828.53|1996
1730140540000|2024-10-28 18:35:40|5829.53|5829.03|5829.53|5829.03|5830.28|5829.78|5829.53|5829.03|506
1730140550000|2024-10-28 18:35:50|5829.78|5829.28|5830.03|5829.53|5830.03|5829.53|5829.28|5828.78|348
1730140560000|2024-10-28 18:36:00|5829.78|5829.28|5829.78|5829.28|5830.03|5829.53|5829.78|5829.28|76
1730140570000|2024-10-28 18:36:10|5830.03|5829.53|5830.03|5829.53|5830.03|5829.53|5829.28|5828.78|247
1730140580000|2024-10-28 18:36:20|5829.9|5829.4|5830.03|5829.53|5830.03|5829.53|5829.9|5829.4|62
1730140590000|2024-10-28 18:36:30|5830.15|5829.65|5829.53|5829.03|5830.28|5829.78|5829.53|5829.03|298
1730140600000|2024-10-28 18:36:40|5829.28|5828.78|5829.28|5828.78|5829.53|5829.03|5829.28|5828.78|204
1730140610000|2024-10-28 18:36:50|5829.03|5828.53|5829.78|5829.28|5829.78|5829.28|5828.78|5828.28|207
1730140620000|2024-10-28 18:37:00|5829.65|5829.15|5829.53|5829.03|5830.03|5829.53|5829.03|5828.53|954
1730140630000|2024-10-28 18:37:10|5829.28|5828.78|5829.03|5828.53|5829.53|5829.03|5828.9|5828.4|169
1730140640000|2024-10-28 18:37:20|5829.15|5828.65|5829.28|5828.78|5829.28|5828.78|5829.15|5828.65|90
1730140650000|2024-10-28 18:37:30|5829.53|5829.03|5829.78|5829.28|5829.78|5829.28|5829.53|5829.03|51
1730140660000|2024-10-28 18:37:40|5829.9|5829.4|5829.53|5829.03|5830.28|5829.78|5829.53|5829.03|328
1730140670000|2024-10-28 18:37:50|5829.78|5829.28|5830.28|5829.78|5830.28|5829.78|5829.78|5829.28|154
1730140680000|2024-10-28 18:38:00|5830.15|5829.65|5830.03|5829.53|5830.28|5829.78|5830.03|5829.53|153
1730140690000|2024-10-28 18:38:10|5829.78|5829.28|5830.15|5829.65|5830.15|5829.65|5829.65|5829.15|233
1730140700000|2024-10-28 18:38:20|5830.28|5829.78|5830.78|5830.28|5830.78|5830.28|5830.28|5829.78|163
1730140710000|2024-10-28 18:38:30|5830.9|5830.4|5831.53|5831.03|5831.78|5831.28|5830.9|5830.4|324
1730140720000|2024-10-28 18:38:40|5831.28|5830.78|5831.53|5831.03|5831.53|5831.03|5831.03|5830.53|264
1730140730000|2024-10-28 18:38:50|5831.78|5831.28|5831.53|5831.03|5831.78|5831.28|5831.28|5830.78|158
1730140740000|2024-10-28 18:39:00|5831.78|5831.28|5831.28|5830.78|5831.78|5831.28|5831.28|5830.78|339
1730140750000|2024-10-28 18:39:10|5831.53|5831.03|5831.53|5831.03|5831.53|5831.03|5831.28|5830.78|112
1730140760000|2024-10-28 18:39:20|5831.4|5830.9|5831.28|5830.78|5831.53|5831.03|5831.03|5830.53|64
1730140770000|2024-10-28 18:39:30|5831.15|5830.65|5831.28|5830.78|5831.28|5830.78|5831.15|5830.65|53
1730140780000|2024-10-28 18:39:40|5831.15|5830.65|5831.28|5830.78|5831.28|5830.78|5831.03|5830.53|172
1730140790000|2024-10-28 18:39:50|5831.53|5831.03|5832.53|5832.03|5832.53|5832.03|5831.53|5831.03|327
1730140800000|2024-10-28 18:40:00|5832.78|5832.28|5833.28|5832.78|5833.28|5832.78|5832.78|5832.28|525
1730140810000|2024-10-28 18:40:10|5832.78|5832.28|5832.53|5832.03|5832.78|5832.28|5832.28|5831.78|245
1730140820000|2024-10-28 18:40:20|5832.65|5832.15|5832.53|5832.03|5832.78|5832.28|5832.53|5832.03|297
1730140830000|2024-10-28 18:40:30|5832.4|5831.9|5832.53|5832.03|5832.53|5832.03|5832.03|5831.53|208
1730140840000|2024-10-28 18:40:40|5832.28|5831.78|5832.28|5831.78|5832.28|5831.78|5832.28|5831.78|86
1730140850000|2024-10-28 18:40:50|5832.4|5831.9|5832.53|5832.03|5832.53|5832.03|5832.4|5831.9|121
1730140860000|2024-10-28 18:41:00|5832.28|5831.78|5832.03|5831.53|5832.53|5832.03|5832.03|5831.53|96
1730140870000|2024-10-28 18:41:10|5831.78|5831.28|5831.03|5830.53|5832.03|5831.53|5830.78|5830.28|337
1730140880000|2024-10-28 18:41:20|5830.78|5830.28|5831.03|5830.53|5831.03|5830.53|5830.78|5830.28|149
1730140890000|2024-10-28 18:41:30|5831.28|5830.78|5831.53|5831.03|5831.78|5831.28|5831.03|5830.53|211
1730140900000|2024-10-28 18:41:40|5831.78|5831.28|5831.28|5830.78|5831.78|5831.28|5831.28|5830.78|127
1730140910000|2024-10-28 18:41:50|5831.53|5831.03|5831.78|5831.28|5831.78|5831.28|5831.53|5831.03|49
1730140920000|2024-10-28 18:42:00|5831.9|5831.4|5831.53|5831.03|5832.03|5831.53|5831.53|5831.03|128
1730140930000|2024-10-28 18:42:10|5831.78|5831.28|5831.53|5831.03|5831.78|5831.28|5831.28|5830.78|116
1730140940000|2024-10-28 18:42:20|5831.4|5830.9|5831.28|5830.78|5831.78|5831.28|5831.15|5830.65|202
1730140950000|2024-10-28 18:42:30|5831.03|5830.53|5830.78|5830.28|5831.15|5830.65|5830.78|5830.28|231
1730140960000|2024-10-28 18:42:40|5831.03|5830.53|5830.53|5830.03|5831.03|5830.53|5830.53|5830.03|92
1730140970000|2024-10-28 18:42:50|5830.4|5829.9|5830.78|5830.28|5830.78|5830.28|5830.4|5829.9|81
1730140980000|2024-10-28 18:43:00|5830.65|5830.15|5830.53|5830.03|5830.78|5830.28|5830.53|5830.03|78
1730140990000|2024-10-28 18:43:10|5830.65|5830.15|5830.53|5830.03|5830.78|5830.28|5830.53|5830.03|45
1730141000000|2024-10-28 18:43:20|5830.28|5829.78|5830.28|5829.78|5830.53|5830.03|5830.03|5829.53|225
1730141010000|2024-10-28 18:43:30|5830.4|5829.9|5830.03|5829.53|5830.78|5830.28|5830.03|5829.53|282
1730141020000|2024-10-28 18:43:40|5829.9|5829.4|5830.03|5829.53|5830.28|5829.78|5829.78|5829.28|244
1730141030000|2024-10-28 18:43:50|5829.78|5829.28|5830.03|5829.53|5830.03|5829.53|5829.78|5829.28|333
1730141040000|2024-10-28 18:44:00|5829.78|5829.28|5829.28|5828.78|5829.78|5829.28|5829.03|5828.53|298
1730141050000|2024-10-28 18:44:10|5829.53|5829.03|5830.03|5829.53|5830.28|5829.78|5829.53|5829.03|283
1730141060000|2024-10-28 18:44:20|5829.78|5829.28|5830.03|5829.53|5830.03|5829.53|5829.78|5829.28|164
1730141070000|2024-10-28 18:44:30|5829.9|5829.4|5829.78|5829.28|5829.9|5829.4|5829.53|5829.03|228
1730141080000|2024-10-28 18:44:40|5829.65|5829.15|5829.28|5828.78|5829.65|5829.15|5829.28|5828.78|136
1730141090000|2024-10-28 18:44:50|5829.53|5829.03|5829.53|5829.03|5829.78|5829.28|5829.53|5829.03|197
1730141100000|2024-10-28 18:45:00|5829.28|5828.78|5829.53|5829.03|5829.53|5829.03|5829.28|5828.78|287
1730141110000|2024-10-28 18:45:10|5829.4|5828.9|5829.03|5828.53|5829.78|5829.28|5829.03|5828.53|201
1730141120000|2024-10-28 18:45:20|5829.15|5828.65|5829.28|5828.78|5829.28|5828.78|5829.03|5828.53|266
1730141130000|2024-10-28 18:45:30|5829.03|5828.53|5829.03|5828.53|5829.28|5828.78|5829.03|5828.53|144
1730141140000|2024-10-28 18:45:40|5829.15|5828.65|5829.28|5828.78|5829.28|5828.78|5829.15|5828.65|112
1730141150000|2024-10-28 18:45:50|||||||||31
1730141160000|2024-10-28 18:46:00|5829.03|5828.53|5829.03|5828.53|5829.28|5828.78|5829.03|5828.53|221
1730141170000|2024-10-28 18:46:10|5828.78|5828.28|5828.53|5828.03|5829.03|5828.53|5828.53|5828.03|421
1730141180000|2024-10-28 18:46:20|5828.4|5827.9|5828.28|5827.78|5828.53|5828.03|5828.28|5827.78|327
1730141190000|2024-10-28 18:46:30|5828.03|5827.53|5827.43|5826.93|5828.03|5827.53|5827.18|5826.68|679
1730141200000|2024-10-28 18:46:40|5827.18|5826.68|5828.18|5827.68|5828.43|5827.93|5827.18|5826.68|429
1730141210000|2024-10-28 18:46:50|5828.3|5827.8|5827.68|5827.18|5828.3|5827.8|5827.18|5826.68|614
1730141220000|2024-10-28 18:47:00|5827.43|5826.93|5827.68|5827.18|5827.68|5827.18|5827.43|5826.93|213
1730141230000|2024-10-28 18:47:10|5827.43|5826.93|5827.93|5827.43|5828.18|5827.68|5827.43|5826.93|241
1730141240000|2024-10-28 18:47:20|5827.68|5827.18|5828.18|5827.68|5828.18|5827.68|5827.68|5827.18|171
1730141250000|2024-10-28 18:47:30|5828.05|5827.55|5828.18|5827.68|5828.18|5827.68|5827.93|5827.43|123
1730141260000|2024-10-28 18:47:40|5828.43|5827.93|5828.43|5827.93|5828.43|5827.93|5828.05|5827.55|378
1730141270000|2024-10-28 18:47:50|5828.3|5827.8|5828.43|5827.93|5828.43|5827.93|5828.18|5827.68|163
1730141280000|2024-10-28 18:48:00|5828.68|5828.18|5828.18|5827.68|5828.68|5828.18|5828.05|5827.55|230
1730141290000|2024-10-28 18:48:10|5827.93|5827.43|5828.05|5827.55|5828.18|5827.68|5827.93|5827.43|164
1730141300000|2024-10-28 18:48:20|5827.93|5827.43|5827.93|5827.43|5828.18|5827.68|5827.8|5827.3|173
1730141310000|2024-10-28 18:48:30|5828.05|5827.55|5828.43|5827.93|5828.68|5828.18|5828.05|5827.55|282
1730141320000|2024-10-28 18:48:40|5828.55|5828.05|5828.68|5828.18|5828.93|5828.43|5828.43|5827.93|196
1730141330000|2024-10-28 18:48:50|5828.43|5827.93|5828.18|5827.68|5828.43|5827.93|5827.93|5827.43|202
1730141340000|2024-10-28 18:49:00|5828.68|5828.18|5829.68|5829.18|5829.68|5829.18|5828.43|5827.93|419
1730141350000|2024-10-28 18:49:10|5829.43|5828.93|5829.93|5829.43|5829.93|5829.43|5829.43|5828.93|251
1730141360000|2024-10-28 18:49:20|5829.8|5829.3|5830.43|5829.93|5830.43|5829.93|5829.68|5829.18|134
1730141370000|2024-10-28 18:49:30|5830.55|5830.05|5830.68|5830.18|5830.93|5830.43|5830.55|5830.05|264
1730141380000|2024-10-28 18:49:40|5830.93|5830.43|5830.93|5830.43|5830.93|5830.43|5830.68|5830.18|262
1730141390000|2024-10-28 18:49:50|5830.8|5830.3|5831.18|5830.68|5831.18|5830.68|5830.8|5830.3|320
1730141400000|2024-10-28 18:50:00|5830.93|5830.43|5831.68|5831.18|5831.93|5831.43|5830.93|5830.43|280
1730141410000|2024-10-28 18:50:10|5831.43|5830.93|5831.43|5830.93|5831.68|5831.18|5831.43|5830.93|212
1730141420000|2024-10-28 18:50:20|5831.18|5830.68|5831.43|5830.93|5831.43|5830.93|5831.18|5830.68|185
1730141430000|2024-10-28 18:50:30|5831.18|5830.68|5832.18|5831.68|5832.18|5831.68|5830.93|5830.43|465
1730141440000|2024-10-28 18:50:40|5832.43|5831.93|5832.68|5832.18|5832.68|5832.18|5832.43|5831.93|185
1730141450000|2024-10-28 18:50:50|5832.55|5832.05|5832.93|5832.43|5833.18|5832.68|5832.55|5832.05|463
1730141460000|2024-10-28 18:51:00|5832.68|5832.18|5832.93|5832.43|5832.93|5832.43|5832.43|5831.93|199
1730141470000|2024-10-28 18:51:10|5832.8|5832.3|5832.68|5832.18|5833.05|5832.55|5832.68|5832.18|181
1730141480000|2024-10-28 18:51:20|5832.93|5832.43|5833.18|5832.68|5833.43|5832.93|5832.93|5832.43|432
1730141490000|2024-10-28 18:51:30|5832.93|5832.43|5832.93|5832.43|5832.93|5832.43|5832.8|5832.3|126
1730141500000|2024-10-28 18:51:40|5833.18|5832.68|5833.43|5832.93|5833.43|5832.93|5833.18|5832.68|352
1730141510000|2024-10-28 18:51:50|5833.18|5832.68|5833.18|5832.68|5833.18|5832.68|5833.18|5832.68|51
1730141520000|2024-10-28 18:52:00|5833.43|5832.93|5833.93|5833.43|5833.93|5833.43|5833.43|5832.93|397
1730141530000|2024-10-28 18:52:10|5833.68|5833.18|5833.18|5832.68|5833.68|5833.18|5833.18|5832.68|183
1730141540000|2024-10-28 18:52:20|5833.43|5832.93|5833.18|5832.68|5833.43|5832.93|5832.93|5832.43|233
1730141550000|2024-10-28 18:52:30|5833.43|5832.93|5832.68|5832.18|5833.43|5832.93|5832.68|5832.18|323
1730141560000|2024-10-28 18:52:40|5832.93|5832.43|5832.68|5832.18|5833.18|5832.68|5832.68|5832.18|173
1730141570000|2024-10-28 18:52:50|5832.93|5832.43|5832.93|5832.43|5832.93|5832.43|5832.68|5832.18|107
1730141580000|2024-10-28 18:53:00|5833.18|5832.68|5833.18|5832.68|5833.18|5832.68|5832.93|5832.43|198
1730141590000|2024-10-28 18:53:10|5833.05|5832.55|5832.93|5832.43|5833.18|5832.68|5832.93|5832.43|83
1730141600000|2024-10-28 18:53:20|5833.18|5832.68|5833.68|5833.18|5833.68|5833.18|5833.18|5832.68|257
1730141610000|2024-10-28 18:53:30|||||||||21
1730141620000|2024-10-28 18:53:40|5833.93|5833.43|5834.43|5833.93|5834.55|5834.05|5833.93|5833.43|355
1730141630000|2024-10-28 18:53:50|5834.68|5834.18|5834.68|5834.18|5834.68|5834.18|5834.68|5834.18|194
1730141640000|2024-10-28 18:54:00|5834.93|5834.43|5835.43|5834.93|5835.43|5834.93|5834.93|5834.43|569
1730141650000|2024-10-28 18:54:10|5835.18|5834.68|5836.43|5835.93|5836.43|5835.93|5835.18|5834.68|632
1730141660000|2024-10-28 18:54:20|5836.18|5835.68|5835.68|5835.18|5836.43|5835.93|5835.43|5834.93|486
1730141670000|2024-10-28 18:54:30|5835.43|5834.93|5835.43|5834.93|5835.68|5835.18|5835.43|5834.93|160
1730141680000|2024-10-28 18:54:40|5835.68|5835.18|5835.18|5834.68|5835.68|5835.18|5834.18|5833.68|1275
1730141690000|2024-10-28 18:54:50|5834.93|5834.43|5835.18|5834.68|5835.18|5834.68|5834.93|5834.43|318
1730141700000|2024-10-28 18:55:00|5834.93|5834.43|5834.68|5834.18|5834.93|5834.43|5834.68|5834.18|267
1730141710000|2024-10-28 18:55:10|5834.8|5834.3|5833.68|5833.18|5834.93|5834.43|5833.68|5833.18|238
1730141720000|2024-10-28 18:55:20|5833.93|5833.43|5833.93|5833.43|5834.18|5833.68|5833.93|5833.43|300
1730141730000|2024-10-28 18:55:30|||||||||33
1730141740000|2024-10-28 18:55:40|5833.68|5833.18|5833.68|5833.18|5833.8|5833.3|5833.18|5832.68|252
1730141750000|2024-10-28 18:55:50|5833.93|5833.43|5833.93|5833.43|5834.18|5833.68|5833.93|5833.43|118
1730141760000|2024-10-28 18:56:00|5833.8|5833.3|5834.18|5833.68|5834.18|5833.68|5833.68|5833.18|148
1730141770000|2024-10-28 18:56:10|5834.43|5833.93|5833.68|5833.18|5834.43|5833.93|5833.68|5833.18|210
1730141780000|2024-10-28 18:56:20|5833.43|5832.93|5833.18|5832.68|5833.68|5833.18|5832.93|5832.43|191
1730141790000|2024-10-28 18:56:30|5832.93|5832.43|5833.18|5832.68|5833.18|5832.68|5832.93|5832.43|79
1730141800000|2024-10-28 18:56:40|5833.43|5832.93|5833.93|5833.43|5833.93|5833.43|5833.18|5832.68|74
1730141810000|2024-10-28 18:56:50|5833.8|5833.3|5833.93|5833.43|5833.93|5833.43|5833.8|5833.3|29
1730141820000|2024-10-28 18:57:00|5833.8|5833.3|5834.18|5833.68|5834.43|5833.93|5833.8|5833.3|207
1730141830000|2024-10-28 18:57:10|5834.43|5833.93|5834.18|5833.68|5834.68|5834.18|5834.18|5833.68|202
1730141840000|2024-10-28 18:57:20|5834.3|5833.8|5834.18|5833.68|5834.3|5833.8|5834.18|5833.68|52
1730141850000|2024-10-28 18:57:30|5834.43|5833.93|5834.43|5833.93|5834.55|5834.05|5834.43|5833.93|83
1730141860000|2024-10-28 18:57:40|5834.55|5834.05|5834.68|5834.18|5834.68|5834.18|5834.43|5833.93|56
1730141870000|2024-10-28 18:57:50|5834.43|5833.93|5834.43|5833.93|5834.43|5833.93|5834.43|5833.93|44
1730141880000|2024-10-28 18:58:00|5834.18|5833.68|5833.68|5833.18|5834.18|5833.68|5833.18|5832.68|220
1730141890000|2024-10-28 18:58:10|5833.43|5832.93|5833.68|5833.18|5833.68|5833.18|5833.18|5832.68|186
1730141900000|2024-10-28 18:58:20|5833.43|5832.93|5833.68|5833.18|5833.68|5833.18|5833.43|5832.93|76
1730141910000|2024-10-28 18:58:30|5833.55|5833.05|5833.68|5833.18|5833.93|5833.43|5833.55|5833.05|169
1730141920000|2024-10-28 18:58:40|5833.93|5833.43|5833.43|5832.93|5833.93|5833.43|5833.43|5832.93|118
1730141930000|2024-10-28 18:58:50|5833.18|5832.68|5833.18|5832.68|5833.43|5832.93|5833.18|5832.68|235
1730141940000|2024-10-28 18:59:00|5833.05|5832.55|5832.43|5831.93|5833.18|5832.68|5832.43|5831.93|580
1730141950000|2024-10-28 18:59:10|5832.18|5831.68|5831.93|5831.43|5832.18|5831.68|5831.43|5830.93|846
1730141960000|2024-10-28 18:59:20|5832.18|5831.68|5831.93|5831.43|5832.43|5831.93|5831.93|5831.43|204
1730141970000|2024-10-28 18:59:30|5831.68|5831.18|5831.18|5830.68|5831.93|5831.43|5831.05|5830.55|408
1730141980000|2024-10-28 18:59:40|5830.93|5830.43|5831.18|5830.68|5831.43|5830.93|5830.93|5830.43|367
1730141990000|2024-10-28 18:59:50|5831.05|5830.55|5829.93|5829.43|5831.68|5831.18|5829.18|5828.68|1418
1730142000000|2024-10-28 19:00:00|5828.68|5828.18|5830.68|5830.18|5831.43|5830.93|5826.43|5825.93|3256
1730142010000|2024-10-28 19:00:10|5830.18|5829.68|5832.18|5831.68|5832.18|5831.68|5830.18|5829.68|1147
1730142020000|2024-10-28 19:00:20|5831.93|5831.43|5832.18|5831.68|5832.68|5832.18|5831.68|5831.18|406
1730142030000|2024-10-28 19:00:30|5831.68|5831.18|5831.43|5830.93|5832.43|5831.93|5831.43|5830.93|439
1730142040000|2024-10-28 19:00:40|5831.68|5831.18|5831.93|5831.43|5831.93|5831.43|5831.43|5830.93|266
1730142050000|2024-10-28 19:00:50|5832.43|5831.93|5833.18|5832.68|5833.18|5832.68|5832.18|5831.68|677
1730142060000|2024-10-28 19:01:00|5833.43|5832.93|5832.93|5832.43|5833.93|5833.43|5832.93|5832.43|1016
1730142070000|2024-10-28 19:01:10|5832.68|5832.18|5831.93|5831.43|5832.93|5832.43|5831.68|5831.18|432
1730142080000|2024-10-28 19:01:20|5832.18|5831.68|5832.8|5832.3|5832.93|5832.43|5831.93|5831.43|191
1730142090000|2024-10-28 19:01:30|5832.68|5832.18|5833.18|5832.68|5833.18|5832.68|5832.68|5832.18|226
1730142100000|2024-10-28 19:01:40|5833.43|5832.93|5833.43|5832.93|5833.68|5833.18|5833.43|5832.93|133
1730142110000|2024-10-28 19:01:50|5833.3|5832.8|5833.43|5832.93|5833.43|5832.93|5833.18|5832.68|77
1730142120000|2024-10-28 19:02:00|5833.68|5833.18|5833.43|5832.93|5834.05|5833.55|5833.43|5832.93|272
1730142130000|2024-10-28 19:02:10|5833.18|5832.68|5833.18|5832.68|5833.43|5832.93|5833.05|5832.55|147
1730142140000|2024-10-28 19:02:20|5833.43|5832.93|5833.93|5833.43|5833.93|5833.43|5833.43|5832.93|154
1730142150000|2024-10-28 19:02:30|5833.8|5833.3|5833.68|5833.18|5833.93|5833.43|5833.43|5832.93|125
1730142160000|2024-10-28 19:02:40|5833.43|5832.93|5833.68|5833.18|5834.18|5833.68|5833.43|5832.93|186
1730142170000|2024-10-28 19:02:50|5833.43|5832.93|5832.93|5832.43|5833.68|5833.18|5832.93|5832.43|164
1730142180000|2024-10-28 19:03:00|5832.43|5831.93|5832.05|5831.55|5832.68|5832.18|5831.8|5831.3|407
1730142190000|2024-10-28 19:03:10|5832.18|5831.68|5831.68|5831.18|5832.18|5831.68|5831.68|5831.18|211
1730142200000|2024-10-28 19:03:20|5831.8|5831.3|5832.18|5831.68|5832.18|5831.68|5831.8|5831.3|161
1730142210000|2024-10-28 19:03:30|5831.93|5831.43|5832.68|5832.18|5832.68|5832.18|5831.93|5831.43|229
1730142220000|2024-10-28 19:03:40|5832.43|5831.93|5832.18|5831.68|5832.43|5831.93|5832.18|5831.68|133
1730142230000|2024-10-28 19:03:50|5831.93|5831.43|5831.68|5831.18|5832.18|5831.68|5831.68|5831.18|452
1730142240000|2024-10-28 19:04:00|5831.93|5831.43|5832.18|5831.68|5832.68|5832.18|5831.93|5831.43|267
1730142250000|2024-10-28 19:04:10|5832.3|5831.8|5832.68|5832.18|5832.68|5832.18|5832.3|5831.8|135
1730142260000|2024-10-28 19:04:20|5832.55|5832.05|5832.43|5831.93|5832.55|5832.05|5832.43|5831.93|63
1730142270000|2024-10-28 19:04:30|5832.55|5832.05|5832.43|5831.93|5832.68|5832.18|5832.43|5831.93|90
1730142280000|2024-10-28 19:04:40|5832.68|5832.18|5832.43|5831.93|5832.68|5832.18|5832.43|5831.93|81
1730142290000|2024-10-28 19:04:50|5832.18|5831.68|5832.18|5831.68|5832.43|5831.93|5832.05|5831.55|145
1730142300000|2024-10-28 19:05:00|5832.3|5831.8|5832.18|5831.68|5832.3|5831.8|5831.68|5831.18|241
1730142310000|2024-10-28 19:05:10|5832.43|5831.93|5831.43|5830.93|5832.43|5831.93|5831.43|5830.93|211
1730142320000|2024-10-28 19:05:20|5831.68|5831.18|5831.68|5831.18|5831.68|5831.18|5831.43|5830.93|174
1730142330000|2024-10-28 19:05:30|5831.55|5831.05|5831.93|5831.43|5831.93|5831.43|5831.55|5831.05|141
1730142340000|2024-10-28 19:05:40|5832.18|5831.68|5831.93|5831.43|5832.18|5831.68|5831.93|5831.43|66
1730142350000|2024-10-28 19:05:50|5832.05|5831.55|5832.18|5831.68|5832.18|5831.68|5832.05|5831.55|29
1730142360000|2024-10-28 19:06:00|5832.05|5831.55|5831.43|5830.93|5832.05|5831.55|5831.43|5830.93|261
1730142370000|2024-10-28 19:06:10|5831.18|5830.68|5830.93|5830.43|5831.43|5830.93|5830.8|5830.3|405
1730142380000|2024-10-28 19:06:20|5831.05|5830.55|5831.18|5830.68|5831.55|5831.05|5831.05|5830.55|164
1730142390000|2024-10-28 19:06:30|5831.3|5830.8|5831.43|5830.93|5831.68|5831.18|5831.3|5830.8|65
1730142400000|2024-10-28 19:06:40|5831.55|5831.05|5831.43|5830.93|5832.18|5831.68|5831.43|5830.93|166
1730142410000|2024-10-28 19:06:50|||||||||22
1730142420000|2024-10-28 19:07:00|5831.18|5830.68|5830.43|5829.93|5831.3|5830.8|5830.43|5829.93|211
1730142430000|2024-10-28 19:07:10|5830.18|5829.68|5829.43|5828.93|5830.43|5829.93|5829.43|5828.93|447
1730142440000|2024-10-28 19:07:20|5829.68|5829.18|5830.43|5829.93|5830.43|5829.93|5829.68|5829.18|195
1730142450000|2024-10-28 19:07:30|5830.18|5829.68|5829.93|5829.43|5830.18|5829.68|5829.68|5829.18|246
1730142460000|2024-10-28 19:07:40|5829.68|5829.18|5829.68|5829.18|5829.93|5829.43|5829.68|5829.18|86
1730142470000|2024-10-28 19:07:50|5829.93|5829.43|5829.93|5829.43|5829.93|5829.43|5829.8|5829.3|87
1730142480000|2024-10-28 19:08:00|5830.18|5829.68|5830.18|5829.68|5830.3|5829.8|5829.93|5829.43|176
1730142490000|2024-10-28 19:08:10|5829.93|5829.43|5829.93|5829.43|5830.18|5829.68|5829.68|5829.18|161
1730142500000|2024-10-28 19:08:20|5830.18|5829.68|5830.18|5829.68|5830.18|5829.68|5830.05|5829.55|130
1730142510000|2024-10-28 19:08:30|5830.43|5829.93|5830.43|5829.93|5830.43|5829.93|5830.3|5829.8|199
1730142520000|2024-10-28 19:08:40|5830.68|5830.18|5830.68|5830.18|5830.68|5830.18|5830.18|5829.68|201
1730142530000|2024-10-28 19:08:50|5830.93|5830.43|5830.18|5829.68|5830.93|5830.43|5830.18|5829.68|347
1730142540000|2024-10-28 19:09:00|5830.05|5829.55|5830.18|5829.68|5830.43|5829.93|5829.93|5829.43|180
1730142550000|2024-10-28 19:09:10|5830.05|5829.55|5829.93|5829.43|5830.43|5829.93|5829.93|5829.43|137
1730142560000|2024-10-28 19:09:20|5829.68|5829.18|5829.68|5829.18|5829.93|5829.43|5829.68|5829.18|81
1730142570000|2024-10-28 19:09:30|5829.93|5829.43|5829.68|5829.18|5829.93|5829.43|5829.68|5829.18|102
1730142580000|2024-10-28 19:09:40|5829.93|5829.43|5829.93|5829.43|5829.93|5829.43|5829.68|5829.18|138
1730142590000|2024-10-28 19:09:50|5829.8|5829.3|5829.68|5829.18|5829.93|5829.43|5829.68|5829.18|106
1730142600000|2024-10-28 19:10:00|5829.93|5829.43|5829.93|5829.43|5830.18|5829.68|5829.68|5829.18|192
1730142610000|2024-10-28 19:10:10|5830.18|5829.68|5829.93|5829.43|5830.18|5829.68|5829.68|5829.18|153
1730142620000|2024-10-28 19:10:20|5830.93|5830.43|5830.43|5829.93|5830.93|5830.43|5830.43|5829.93|1069
1730142630000|2024-10-28 19:10:30|5830.18|5829.68|5831.43|5830.93|5831.43|5830.93|5830.18|5829.68|446
1730142640000|2024-10-28 19:10:40|5831.18|5830.68|5831.18|5830.68|5831.18|5830.68|5830.93|5830.43|336
1730142650000|2024-10-28 19:10:50|5830.93|5830.43|5830.93|5830.43|5831.18|5830.68|5830.68|5830.18|218
1730142660000|2024-10-28 19:11:00|5830.8|5830.3|5831.18|5830.68|5831.3|5830.8|5830.43|5829.93|256
1730142670000|2024-10-28 19:11:10|5830.93|5830.43|5830.68|5830.18|5831.18|5830.68|5830.68|5830.18|308
1730142680000|2024-10-28 19:11:20|5830.43|5829.93|5830.93|5830.43|5830.93|5830.43|5830.43|5829.93|135
1730142690000|2024-10-28 19:11:30|5831.18|5830.68|5831.18|5830.68|5831.18|5830.68|5831.18|5830.68|52
1730142700000|2024-10-28 19:11:40|5831.3|5830.8|5831.18|5830.68|5831.43|5830.93|5831.18|5830.68|158
1730142710000|2024-10-28 19:11:50|5830.93|5830.43|5831.18|5830.68|5831.18|5830.68|5830.93|5830.43|112
1730142720000|2024-10-28 19:12:00|5831.43|5830.93|5831.18|5830.68|5831.43|5830.93|5831.18|5830.68|114
1730142730000|2024-10-28 19:12:10|5830.93|5830.43|5831.18|5830.68|5831.43|5830.93|5830.93|5830.43|299
1730142740000|2024-10-28 19:12:20|5831.05|5830.55|5830.68|5830.18|5831.18|5830.68|5830.68|5830.18|228
1730142750000|2024-10-28 19:12:30|5830.55|5830.05|5830.43|5829.93|5830.68|5830.18|5830.43|5829.93|125
1730142760000|2024-10-28 19:12:40|5830.18|5829.68|5830.18|5829.68|5830.43|5829.93|5829.93|5829.43|161
1730142770000|2024-10-28 19:12:50|5830.3|5829.8|5830.18|5829.68|5830.43|5829.93|5830.18|5829.68|78
1730142780000|2024-10-28 19:13:00|5829.93|5829.43|5830.18|5829.68|5830.43|5829.93|5829.93|5829.43|223
1730142790000|2024-10-28 19:13:10|5830.3|5829.8|5830.18|5829.68|5830.43|5829.93|5830.18|5829.68|105
1730142800000|2024-10-28 19:13:20|5830.43|5829.93|5830.68|5830.18|5830.93|5830.43|5830.43|5829.93|175
1730142810000|2024-10-28 19:13:30|5830.8|5830.3|5830.68|5830.18|5830.8|5830.3|5830.68|5830.18|87
1730142820000|2024-10-28 19:13:40|5830.43|5829.93|5830.68|5830.18|5830.68|5830.18|5830.43|5829.93|143
1730142830000|2024-10-28 19:13:50|5830.8|5830.3|5830.93|5830.43|5830.93|5830.43|5830.8|5830.3|80
1730142840000|2024-10-28 19:14:00|5831.18|5830.68|5830.68|5830.18|5831.18|5830.68|5830.68|5830.18|149
1730142850000|2024-10-28 19:14:10|5830.93|5830.43|5830.93|5830.43|5830.93|5830.43|5830.68|5830.18|167
1730142860000|2024-10-28 19:14:20|5831.18|5830.68|5831.43|5830.93|5831.68|5831.18|5831.18|5830.68|169
1730142870000|2024-10-28 19:14:30|||||||||76
1730142880000|2024-10-28 19:14:40|5831.55|5831.05|5830.93|5830.43|5831.55|5831.05|5830.93|5830.43|142
1730142890000|2024-10-28 19:14:50|5830.68|5830.18|5830.93|5830.43|5830.93|5830.43|5830.68|5830.18|232
1730142900000|2024-10-28 19:15:00|5830.8|5830.3|5830.93|5830.43|5831.18|5830.68|5830.68|5830.18|223
1730142910000|2024-10-28 19:15:10|5831.18|5830.68|5830.93|5830.43|5831.18|5830.68|5830.93|5830.43|216
1730142920000|2024-10-28 19:15:20|5830.68|5830.18|5830.68|5830.18|5830.68|5830.18|5830.68|5830.18|106
1730142930000|2024-10-28 19:15:30|5830.55|5830.05|5830.18|5829.68|5830.55|5830.05|5829.68|5829.18|337
1730142940000|2024-10-28 19:15:40|5830.05|5829.55|5830.18|5829.68|5830.18|5829.68|5830.05|5829.55|109
1730142950000|2024-10-28 19:15:50|5830.43|5829.93|5830.68|5830.18|5830.68|5830.18|5830.43|5829.93|50
1730142960000|2024-10-28 19:16:00|5830.93|5830.43|5831.43|5830.93|5831.43|5830.93|5830.68|5830.18|231
1730142970000|2024-10-28 19:16:10|||||||||30
1730142980000|2024-10-28 19:16:20|5831.18|5830.68|5830.68|5830.18|5831.18|5830.68|5830.68|5830.18|199
1730142990000|2024-10-28 19:16:30|5830.43|5829.93|5830.93|5830.43|5831.05|5830.55|5830.43|5829.93|186
1730143000000|2024-10-28 19:16:40|5831.18|5830.68|5830.93|5830.43|5831.18|5830.68|5830.68|5830.18|150
1730143010000|2024-10-28 19:16:50|5831.05|5830.55|5830.93|5830.43|5831.18|5830.68|5830.93|5830.43|119
1730143020000|2024-10-28 19:17:00|5830.8|5830.3|5830.68|5830.18|5830.8|5830.3|5830.43|5829.93|125
1730143030000|2024-10-28 19:17:10|5830.8|5830.3|5830.93|5830.43|5831.18|5830.68|5830.68|5830.18|195
1730143040000|2024-10-28 19:17:20|5831.18|5830.68|5830.93|5830.43|5831.18|5830.68|5830.93|5830.43|113
1730143050000|2024-10-28 19:17:30|5830.55|5830.05|5830.18|5829.68|5830.68|5830.18|5830.18|5829.68|409
1730143060000|2024-10-28 19:17:40|5830.05|5829.55|5829.68|5829.18|5830.18|5829.68|5829.43|5828.93|316
1730143070000|2024-10-28 19:17:50|5829.55|5829.05|5829.68|5829.18|5829.8|5829.3|5829.55|5829.05|158
1730143080000|2024-10-28 19:18:00|5829.43|5828.93|5829.68|5829.18|5829.68|5829.18|5829.18|5828.68|216
1730143090000|2024-10-28 19:18:10|5829.93|5829.43|5829.93|5829.43|5830.18|5829.68|5829.93|5829.43|135
1730143100000|2024-10-28 19:18:20|5830.05|5829.55|5830.43|5829.93|5830.68|5830.18|5830.05|5829.55|114
1730143110000|2024-10-28 19:18:30|5830.18|5829.68|5829.68|5829.18|5830.18|5829.68|5829.68|5829.18|130
1730143120000|2024-10-28 19:18:40|5829.43|5828.93|5829.68|5829.18|5829.68|5829.18|5829.18|5828.68|304
1730143130000|2024-10-28 19:18:50|5829.93|5829.43|5829.18|5828.68|5829.93|5829.43|5829.18|5828.68|113
1730143140000|2024-10-28 19:19:00|5828.93|5828.43|5829.18|5828.68|5829.18|5828.68|5828.93|5828.43|319
1730143150000|2024-10-28 19:19:10|5829.3|5828.8|5829.18|5828.68|5829.3|5828.8|5828.93|5828.43|114
1730143160000|2024-10-28 19:19:20|5829.05|5828.55|5828.68|5828.18|5829.05|5828.55|5828.68|5828.18|123
1730143170000|2024-10-28 19:19:30|5828.8|5828.3|5828.68|5828.18|5828.93|5828.43|5828.68|5828.18|144
1730143180000|2024-10-28 19:19:40|5828.93|5828.43|5828.93|5828.43|5829.18|5828.68|5828.55|5828.05|374
1730143190000|2024-10-28 19:19:50|5828.68|5828.18|5828.68|5828.18|5828.93|5828.43|5828.43|5827.93|290
1730143200000|2024-10-28 19:20:00|5828.43|5827.93|5828.68|5828.18|5828.68|5828.18|5828.43|5827.93|155
1730143210000|2024-10-28 19:20:10|5828.93|5828.43|5828.93|5828.43|5829.18|5828.68|5828.93|5828.43|159
1730143220000|2024-10-28 19:20:20|5829.05|5828.55|5829.93|5829.43|5829.93|5829.43|5829.05|5828.55|278
1730143230000|2024-10-28 19:20:30|5829.8|5829.3|5830.18|5829.68|5830.18|5829.68|5829.8|5829.3|83
1730143240000|2024-10-28 19:20:40|5830.3|5829.8|5830.43|5829.93|5830.68|5830.18|5830.18|5829.68|188
1730143250000|2024-10-28 19:20:50|5830.55|5830.05|5830.18|5829.68|5830.68|5830.18|5830.18|5829.68|125
1730143260000|2024-10-28 19:21:00|5830.43|5829.93|5830.43|5829.93|5830.68|5830.18|5830.18|5829.68|254
1730143270000|2024-10-28 19:21:10|5830.55|5830.05|5830.43|5829.93|5830.68|5830.18|5830.43|5829.93|127
1730143280000|2024-10-28 19:21:20|5830.68|5830.18|5830.43|5829.93|5830.68|5830.18|5830.43|5829.93|327
1730143290000|2024-10-28 19:21:30|5830.55|5830.05|5830.68|5830.18|5830.68|5830.18|5830.43|5829.93|138
1730143300000|2024-10-28 19:21:40|5830.93|5830.43|5831.18|5830.68|5831.18|5830.68|5830.93|5830.43|174
1730143310000|2024-10-28 19:21:50|5830.93|5830.43|5831.18|5830.68|5831.18|5830.68|5830.68|5830.18|245
1730143320000|2024-10-28 19:22:00|5831.05|5830.55|5831.43|5830.93|5831.43|5830.93|5831.05|5830.55|288
1730143330000|2024-10-28 19:22:10|5831.18|5830.68|5830.68|5830.18|5831.3|5830.8|5830.68|5830.18|304
1730143340000|2024-10-28 19:22:20|5830.93|5830.43|5830.93|5830.43|5831.18|5830.68|5830.68|5830.18|188
1730143350000|2024-10-28 19:22:30|5831.18|5830.68|5831.18|5830.68|5831.18|5830.68|5830.93|5830.43|35
1730143360000|2024-10-28 19:22:40|5831.3|5830.8|5831.68|5831.18|5831.68|5831.18|5831.18|5830.68|219
1730143370000|2024-10-28 19:22:50|5831.43|5830.93|5831.43|5830.93|5831.68|5831.18|5831.43|5830.93|245
1730143380000|2024-10-28 19:23:00|5831.3|5830.8|5831.68|5831.18|5831.68|5831.18|5831.3|5830.8|130
1730143390000|2024-10-28 19:23:10|5831.55|5831.05|5830.93|5830.43|5831.55|5831.05|5830.93|5830.43|217
1730143400000|2024-10-28 19:23:20|5831.18|5830.68|5831.68|5831.18|5831.93|5831.43|5831.18|5830.68|294
1730143410000|2024-10-28 19:23:30|5831.43|5830.93|5831.68|5831.18|5831.68|5831.18|5831.43|5830.93|166
1730143420000|2024-10-28 19:23:40|5831.93|5831.43|5832.18|5831.68|5832.43|5831.93|5831.93|5831.43|432
1730143430000|2024-10-28 19:23:50|5831.93|5831.43|5831.93|5831.43|5831.93|5831.43|5831.8|5831.3|218
1730143440000|2024-10-28 19:24:00|5832.18|5831.68|5831.68|5831.18|5832.43|5831.93|5831.68|5831.18|307
1730143450000|2024-10-28 19:24:10|5831.93|5831.43|5831.68|5831.18|5831.93|5831.43|5831.55|5831.05|82
1730143460000|2024-10-28 19:24:20|5831.55|5831.05|5831.93|5831.43|5831.93|5831.43|5831.55|5831.05|170
1730143470000|2024-10-28 19:24:30|5832.05|5831.55|5832.43|5831.93|5832.43|5831.93|5832.05|5831.55|137
1730143480000|2024-10-28 19:24:40|5832.3|5831.8|5832.43|5831.93|5832.55|5832.05|5832.18|5831.68|178
1730143490000|2024-10-28 19:24:50|5832.3|5831.8|5832.43|5831.93|5832.43|5831.93|5832.3|5831.8|111
1730143500000|2024-10-28 19:25:00|5832.18|5831.68|5831.68|5831.18|5832.18|5831.68|5831.68|5831.18|214
1730143510000|2024-10-28 19:25:10|5831.93|5831.43|5831.8|5831.3|5832.18|5831.68|5831.8|5831.3|195
1730143520000|2024-10-28 19:25:20|5831.68|5831.18|5831.68|5831.18|5831.93|5831.43|5831.68|5831.18|78
1730143530000|2024-10-28 19:25:30|5831.8|5831.3|5831.68|5831.18|5831.93|5831.43|5831.68|5831.18|93
1730143540000|2024-10-28 19:25:40|5831.8|5831.3|5831.68|5831.18|5831.93|5831.43|5831.68|5831.18|76
1730143550000|2024-10-28 19:25:50|5831.93|5831.43|5831.93|5831.43|5832.18|5831.68|5831.68|5831.18|154
1730143560000|2024-10-28 19:26:00|5831.68|5831.18|5832.18|5831.68|5832.43|5831.93|5831.68|5831.18|168
1730143570000|2024-10-28 19:26:10|5832.05|5831.55|5832.68|5832.18|5832.68|5832.18|5832.05|5831.55|163
1730143580000|2024-10-28 19:26:20|5832.55|5832.05|5832.18|5831.68|5832.68|5832.18|5832.18|5831.68|131
1730143590000|2024-10-28 19:26:30|5832.3|5831.8|5833.18|5832.68|5833.18|5832.68|5832.3|5831.8|296
1730143600000|2024-10-28 19:26:40|5833.05|5832.55|5833.18|5832.68|5833.18|5832.68|5833.05|5832.55|227
1730143610000|2024-10-28 19:26:50|5832.93|5832.43|5833.18|5832.68|5833.18|5832.68|5832.93|5832.43|111
1730143620000|2024-10-28 19:27:00|5833.43|5832.93|5832.93|5832.43|5833.43|5832.93|5832.93|5832.43|214
1730143630000|2024-10-28 19:27:10|5833.05|5832.55|5832.43|5831.93|5833.18|5832.68|5832.43|5831.93|227
1730143640000|2024-10-28 19:27:20|5832.68|5832.18|5832.93|5832.43|5832.93|5832.43|5832.68|5832.18|52
1730143650000|2024-10-28 19:27:30|5833.05|5832.55|5833.43|5832.93|5833.43|5832.93|5833.05|5832.55|62
1730143660000|2024-10-28 19:27:40|5833.68|5833.18|5833.43|5832.93|5833.68|5833.18|5833.43|5832.93|277
1730143670000|2024-10-28 19:27:50|5833.18|5832.68|5833.18|5832.68|5833.18|5832.68|5833.18|5832.68|174
1730143680000|2024-10-28 19:28:00|5833.43|5832.93|5833.68|5833.18|5833.68|5833.18|5833.43|5832.93|205
1730143690000|2024-10-28 19:28:10|5833.93|5833.43|5833.68|5833.18|5833.93|5833.43|5833.68|5833.18|197
1730143700000|2024-10-28 19:28:20|5833.8|5833.3|5833.43|5832.93|5833.8|5833.3|5833.43|5832.93|80
1730143710000|2024-10-28 19:28:30|5833.55|5833.05|5833.68|5833.18|5833.68|5833.18|5833.43|5832.93|58
1730143720000|2024-10-28 19:28:40|||||||||138
1730143730000|2024-10-28 19:28:50|5833.43|5832.93|5833.68|5833.18|5833.68|5833.18|5833.43|5832.93|112
1730143740000|2024-10-28 19:29:00|5833.55|5833.05|5833.43|5832.93|5833.55|5833.05|5833.43|5832.93|45
1730143750000|2024-10-28 19:29:10|5833.68|5833.18|5833.68|5833.18|5833.68|5833.18|5833.68|5833.18|115
1730143760000|2024-10-28 19:29:20|5833.93|5833.43|5833.68|5833.18|5833.93|5833.43|5833.68|5833.18|151
1730143770000|2024-10-28 19:29:30|5833.93|5833.43|5833.43|5832.93|5833.93|5833.43|5833.43|5832.93|187
1730143780000|2024-10-28 19:29:40|5833.3|5832.8|5833.43|5832.93|5833.68|5833.18|5833.3|5832.8|234
1730143790000|2024-10-28 19:29:50|5833.18|5832.68|5833.18|5832.68|5833.18|5832.68|5832.68|5832.18|292
1730143800000|2024-10-28 19:30:00|5833.43|5832.93|5832.93|5832.43|5833.43|5832.93|5832.68|5832.18|558
1730143810000|2024-10-28 19:30:10|5833.18|5832.68|5832.68|5832.18|5833.18|5832.68|5832.68|5832.18|186
1730143820000|2024-10-28 19:30:20|||||||||97
1730143830000|2024-10-28 19:30:30|5832.55|5832.05|5832.93|5832.43|5833.05|5832.55|5831.93|5831.43|548
1730143840000|2024-10-28 19:30:40|5833.05|5832.55|5832.43|5831.93|5833.05|5832.55|5832.43|5831.93|149
1730143850000|2024-10-28 19:30:50|||||||||116
1730143860000|2024-10-28 19:31:00|5832.68|5832.18|5832.18|5831.68|5832.68|5832.18|5832.18|5831.68|241
1730143870000|2024-10-28 19:31:10|5832.05|5831.55|5832.43|5831.93|5832.43|5831.93|5832.05|5831.55|117
1730143880000|2024-10-28 19:31:20|5832.55|5832.05|5832.43|5831.93|5832.68|5832.18|5832.18|5831.68|127
1730143890000|2024-10-28 19:31:30|5832.68|5832.18|5832.68|5832.18|5832.8|5832.3|5832.68|5832.18|96
1730143900000|2024-10-28 19:31:40|5832.43|5831.93|5832.18|5831.68|5832.43|5831.93|5832.18|5831.68|174
1730143910000|2024-10-28 19:31:50|5832.43|5831.93|5832.93|5832.43|5832.93|5832.43|5832.43|5831.93|136
1730143920000|2024-10-28 19:32:00|5832.68|5832.18|5832.68|5832.18|5832.68|5832.18|5832.43|5831.93|116
1730143930000|2024-10-28 19:32:10|5832.8|5832.3|5832.93|5832.43|5832.93|5832.43|5832.8|5832.3|33
1730143940000|2024-10-28 19:32:20|5833.18|5832.68|5833.18|5832.68|5833.18|5832.68|5833.18|5832.68|54
1730143950000|2024-10-28 19:32:30|5833.68|5833.18|5834.05|5833.55|5834.05|5833.55|5833.68|5833.18|315
1730143960000|2024-10-28 19:32:40|5834.18|5833.68|5834.68|5834.18|5834.68|5834.18|5834.18|5833.68|385
1730143970000|2024-10-28 19:32:50|5834.93|5834.43|5834.93|5834.43|5835.68|5835.18|5834.93|5834.43|1110
1730143980000|2024-10-28 19:33:00|5835.18|5834.68|5834.68|5834.18|5835.18|5834.68|5834.68|5834.18|303
1730143990000|2024-10-28 19:33:10|5834.8|5834.3|5834.93|5834.43|5835.18|5834.68|5834.8|5834.3|139
1730144000000|2024-10-28 19:33:20|5835.18|5834.68|5834.93|5834.43|5835.18|5834.68|5834.68|5834.18|118
1730144010000|2024-10-28 19:33:30|5835.18|5834.68|5835.18|5834.68|5835.43|5834.93|5835.05|5834.55|209
1730144020000|2024-10-28 19:33:40|5835.05|5834.55|5834.68|5834.18|5835.43|5834.93|5834.68|5834.18|204
1730144030000|2024-10-28 19:33:50|5834.93|5834.43|5833.68|5833.18|5834.93|5834.43|5833.68|5833.18|585
1730144040000|2024-10-28 19:34:00|5833.55|5833.05|5834.18|5833.68|5834.18|5833.68|5833.55|5833.05|455
1730144050000|2024-10-28 19:34:10|5834.05|5833.55|5834.18|5833.68|5834.43|5833.93|5833.93|5833.43|295
1730144060000|2024-10-28 19:34:20|5834.3|5833.8|5834.68|5834.18|5834.68|5834.18|5834.3|5833.8|121
1730144070000|2024-10-28 19:34:30|5834.55|5834.05|5834.68|5834.18|5834.68|5834.18|5834.43|5833.93|159
1730144080000|2024-10-28 19:34:40|5834.55|5834.05|5834.68|5834.18|5834.93|5834.43|5834.43|5833.93|306
1730144090000|2024-10-28 19:34:50|5834.93|5834.43|5834.93|5834.43|5835.18|5834.68|5834.93|5834.43|460
1730144100000|2024-10-28 19:35:00|5834.43|5833.93|5833.93|5833.43|5834.43|5833.93|5833.93|5833.43|276
1730144110000|2024-10-28 19:35:10|5834.18|5833.68|5834.43|5833.93|5834.68|5834.18|5834.18|5833.68|308
1730144120000|2024-10-28 19:35:20|5834.55|5834.05|5834.68|5834.18|5834.68|5834.18|5834.43|5833.93|226
1730144130000|2024-10-28 19:35:30|5834.93|5834.43|5834.68|5834.18|5834.93|5834.43|5834.43|5833.93|103
1730144140000|2024-10-28 19:35:40|5834.55|5834.05|5833.93|5833.43|5834.55|5834.05|5833.93|5833.43|71
1730144150000|2024-10-28 19:35:50|5834.18|5833.68|5834.05|5833.55|5834.18|5833.68|5834.05|5833.55|310
1730144160000|2024-10-28 19:36:00|5834.18|5833.68|5834.43|5833.93|5834.43|5833.93|5833.43|5832.93|539
1730144170000|2024-10-28 19:36:10|5834.68|5834.18|5835.18|5834.68|5835.18|5834.68|5834.55|5834.05|243
1730144180000|2024-10-28 19:36:20|||||||||144
1730144190000|2024-10-28 19:36:30|5835.3|5834.8|5835.18|5834.68|5835.68|5835.18|5835.18|5834.68|218
1730144200000|2024-10-28 19:36:40|5835.3|5834.8|5835.18|5834.68|5835.3|5834.8|5835.18|5834.68|70
1730144210000|2024-10-28 19:36:50|5835.43|5834.93|5835.43|5834.93|5835.43|5834.93|5835.18|5834.68|133
1730144220000|2024-10-28 19:37:00|5835.3|5834.8|5835.18|5834.68|5835.3|5834.8|5834.93|5834.43|188
1730144230000|2024-10-28 19:37:10|5834.93|5834.43|5834.68|5834.18|5834.93|5834.43|5834.68|5834.18|154
1730144240000|2024-10-28 19:37:20|5834.8|5834.3|5834.43|5833.93|5834.8|5834.3|5834.43|5833.93|89
1730144250000|2024-10-28 19:37:30|5834.68|5834.18|5834.43|5833.93|5834.68|5834.18|5834.43|5833.93|130
1730144260000|2024-10-28 19:37:40|5834.3|5833.8|5834.68|5834.18|5834.68|5834.18|5834.18|5833.68|169
1730144270000|2024-10-28 19:37:50|5834.55|5834.05|5834.68|5834.18|5834.68|5834.18|5834.43|5833.93|243
1730144280000|2024-10-28 19:38:00|5834.55|5834.05|5834.43|5833.93|5834.55|5834.05|5834.18|5833.68|219
1730144290000|2024-10-28 19:38:10|5834.18|5833.68|5833.93|5833.43|5834.18|5833.68|5833.68|5833.18|222
1730144300000|2024-10-28 19:38:20|5833.8|5833.3|5833.43|5832.93|5833.93|5833.43|5833.18|5832.68|268
1730144310000|2024-10-28 19:38:30|5832.93|5832.43|5832.68|5832.18|5832.93|5832.43|5832.43|5831.93|450
1730144320000|2024-10-28 19:38:40|5832.43|5831.93|5832.43|5831.93|5832.43|5831.93|5832.18|5831.68|228
1730144330000|2024-10-28 19:38:50|5832.68|5832.18|5831.93|5831.43|5832.68|5832.18|5831.93|5831.43|126
1730144340000|2024-10-28 19:39:00|5832.18|5831.68|5831.55|5831.05|5832.18|5831.68|5831.43|5830.93|407
1730144350000|2024-10-28 19:39:10|5831.43|5830.93|5832.18|5831.68|5832.18|5831.68|5831.43|5830.93|386
1730144360000|2024-10-28 19:39:20|5832.43|5831.93|5831.93|5831.43|5832.43|5831.93|5831.93|5831.43|125
1730144370000|2024-10-28 19:39:30|5832.18|5831.68|5831.93|5831.43|5832.18|5831.68|5831.43|5830.93|211
1730144380000|2024-10-28 19:39:40|5832.43|5831.93|5832.43|5831.93|5832.43|5831.93|5832.43|5831.93|235
1730144390000|2024-10-28 19:39:50|5832.68|5832.18|5833.18|5832.68|5833.18|5832.68|5832.68|5832.18|253
1730144400000|2024-10-28 19:40:00|5833.3|5832.8|5834.18|5833.68|5834.18|5833.68|5833.18|5832.68|714
1730144410000|2024-10-28 19:40:10|5834.43|5833.93|5834.68|5834.18|5834.68|5834.18|5834.18|5833.68|703
1730144420000|2024-10-28 19:40:20|5834.93|5834.43|5833.68|5833.18|5834.93|5834.43|5833.55|5833.05|429
1730144430000|2024-10-28 19:40:30|5833.93|5833.43|5833.43|5832.93|5833.93|5833.43|5833.43|5832.93|236
1730144440000|2024-10-28 19:40:40|5833.68|5833.18|5833.68|5833.18|5833.93|5833.43|5833.43|5832.93|173
1730144450000|2024-10-28 19:40:50|5833.93|5833.43|5834.18|5833.68|5834.18|5833.68|5833.93|5833.43|62
1730144460000|2024-10-28 19:41:00|5834.05|5833.55|5833.93|5833.43|5834.18|5833.68|5833.93|5833.43|122
1730144470000|2024-10-28 19:41:10|5834.05|5833.55|5834.18|5833.68|5834.18|5833.68|5834.05|5833.55|81
1730144480000|2024-10-28 19:41:20|5834.05|5833.55|5834.43|5833.93|5834.43|5833.93|5833.93|5833.43|165
1730144490000|2024-10-28 19:41:30|5834.55|5834.05|5834.43|5833.93|5834.68|5834.18|5834.43|5833.93|82
1730144500000|2024-10-28 19:41:40|||||||||73
1730144510000|2024-10-28 19:41:50|5834.18|5833.68|5834.43|5833.93|5834.43|5833.93|5834.18|5833.68|63
1730144520000|2024-10-28 19:42:00|5834.55|5834.05|5834.18|5833.68|5834.55|5834.05|5833.93|5833.43|247
1730144530000|2024-10-28 19:42:10|5834.43|5833.93|5833.93|5833.43|5834.43|5833.93|5833.93|5833.43|155
1730144540000|2024-10-28 19:42:20|5834.05|5833.55|5833.8|5833.3|5834.18|5833.68|5833.8|5833.3|141
1730144550000|2024-10-28 19:42:30|5833.68|5833.18|5833.68|5833.18|5834.43|5833.93|5833.68|5833.18|321
1730144560000|2024-10-28 19:42:40|5833.43|5832.93|5833.43|5832.93|5833.68|5833.18|5833.18|5832.68|211
1730144570000|2024-10-28 19:42:50|5833.18|5832.68|5832.43|5831.93|5833.43|5832.93|5832.43|5831.93|199
1730144580000|2024-10-28 19:43:00|5832.68|5832.18|5832.18|5831.68|5832.68|5832.18|5832.18|5831.68|490
1730144590000|2024-10-28 19:43:10|5832.43|5831.93|5832.93|5832.43|5832.93|5832.43|5832.43|5831.93|164
1730144600000|2024-10-28 19:43:20|5833.05|5832.55|5832.93|5832.43|5833.05|5832.55|5832.68|5832.18|176
1730144610000|2024-10-28 19:43:30|||||||||68
1730144620000|2024-10-28 19:43:40|5832.68|5832.18|5832.93|5832.43|5832.93|5832.43|5832.68|5832.18|162
1730144630000|2024-10-28 19:43:50|5832.68|5832.18|5832.68|5832.18|5832.93|5832.43|5832.68|5832.18|111
1730144640000|2024-10-28 19:44:00|5832.93|5832.43|5833.43|5832.93|5833.55|5833.05|5832.93|5832.43|417
1730144650000|2024-10-28 19:44:10|5833.18|5832.68|5833.18|5832.68|5833.43|5832.93|5833.18|5832.68|137
1730144660000|2024-10-28 19:44:20|5832.93|5832.43|5832.93|5832.43|5832.93|5832.43|5832.93|5832.43|61
1730144670000|2024-10-28 19:44:30|5833.05|5832.55|5832.93|5832.43|5833.18|5832.68|5832.68|5832.18|102
1730144680000|2024-10-28 19:44:40|5832.68|5832.18|5832.18|5831.68|5832.8|5832.3|5832.18|5831.68|256
1730144690000|2024-10-28 19:44:50|5831.93|5831.43|5832.43|5831.93|5832.43|5831.93|5831.93|5831.43|207
1730144700000|2024-10-28 19:45:00|5832.68|5832.18|5833.18|5832.68|5833.18|5832.68|5832.68|5832.18|353
1730144710000|2024-10-28 19:45:10|5832.93|5832.43|5833.18|5832.68|5833.18|5832.68|5832.93|5832.43|158
1730144720000|2024-10-28 19:45:20|5833.43|5832.93|5832.68|5832.18|5833.43|5832.93|5832.68|5832.18|191
1730144730000|2024-10-28 19:45:30|5832.93|5832.43|5832.93|5832.43|5833.18|5832.68|5832.8|5832.3|174
1730144740000|2024-10-28 19:45:40|5832.8|5832.3|5832.43|5831.93|5832.8|5832.3|5832.43|5831.93|50
1730144750000|2024-10-28 19:45:50|5832.55|5832.05|5833.18|5832.68|5833.18|5832.68|5832.55|5832.05|188
1730144760000|2024-10-28 19:46:00|5833.43|5832.93|5833.3|5832.8|5833.43|5832.93|5833.3|5832.8|144
1730144770000|2024-10-28 19:46:10|5833.18|5832.68|5833.18|5832.68|5833.68|5833.18|5833.18|5832.68|315
1730144780000|2024-10-28 19:46:20|5833.05|5832.55|5833.05|5832.55|5833.18|5832.68|5832.68|5832.18|316
1730144790000|2024-10-28 19:46:30|5833.18|5832.68|5833.05|5832.55|5833.18|5832.68|5832.93|5832.43|103
1730144800000|2024-10-28 19:46:40|5832.93|5832.43|5832.8|5832.3|5833.18|5832.68|5832.68|5832.18|266
1730144810000|2024-10-28 19:46:50|5832.93|5832.43|5832.68|5832.18|5832.93|5832.43|5832.43|5831.93|168
1730144820000|2024-10-28 19:47:00|5832.8|5832.3|5832.93|5832.43|5832.93|5832.43|5832.68|5832.18|381
1730144830000|2024-10-28 19:47:10|5832.8|5832.3|5832.05|5831.55|5832.8|5832.3|5831.93|5831.43|282
1730144840000|2024-10-28 19:47:20|5831.93|5831.43|5832.18|5831.68|5832.43|5831.93|5831.93|5831.43|300
1730144850000|2024-10-28 19:47:30|5831.93|5831.43|5832.18|5831.68|5832.18|5831.68|5831.93|5831.43|234
1730144860000|2024-10-28 19:47:40|5832.43|5831.93|5832.93|5832.43|5832.93|5832.43|5832.18|5831.68|422
1730144870000|2024-10-28 19:47:50|5833.18|5832.68|5833.18|5832.68|5833.43|5832.93|5832.93|5832.43|328
1730144880000|2024-10-28 19:48:00|5833.3|5832.8|5832.68|5832.18|5833.3|5832.8|5832.68|5832.18|347
1730144890000|2024-10-28 19:48:10|5832.8|5832.3|5832.93|5832.43|5832.93|5832.43|5832.68|5832.18|171
1730144900000|2024-10-28 19:48:20|5832.68|5832.18|5831.68|5831.18|5832.68|5832.18|5831.43|5830.93|602
1730144910000|2024-10-28 19:48:30|5831.93|5831.43|5832.43|5831.93|5832.43|5831.93|5831.93|5831.43|263
1730144920000|2024-10-28 19:48:40|5832.3|5831.8|5832.43|5831.93|5832.43|5831.93|5832.3|5831.8|131
1730144930000|2024-10-28 19:48:50|5832.3|5831.8|5832.43|5831.93|5832.68|5832.18|5832.18|5831.68|209
1730144940000|2024-10-28 19:49:00|5832.18|5831.68|5831.93|5831.43|5832.18|5831.68|5831.93|5831.43|219
1730144950000|2024-10-28 19:49:10|5832.18|5831.68|5832.43|5831.93|5832.68|5832.18|5832.05|5831.55|429
1730144960000|2024-10-28 19:49:20|5832.18|5831.68|5832.05|5831.55|5832.18|5831.68|5831.68|5831.18|298
1730144970000|2024-10-28 19:49:30|5832.18|5831.68|5832.43|5831.93|5832.43|5831.93|5831.68|5831.18|360
1730144980000|2024-10-28 19:49:40|5832.3|5831.8|5831.93|5831.43|5832.43|5831.93|5831.93|5831.43|267
1730144990000|2024-10-28 19:49:50|5832.18|5831.68|5832.43|5831.93|5832.43|5831.93|5832.18|5831.68|155
1730145000000|2024-10-28 19:50:00|5831.18|5830.68|5831.43|5830.93|5831.93|5831.43|5830.93|5830.43|1233
1730145010000|2024-10-28 19:50:10|5831.3|5830.8|5830.93|5830.43|5831.43|5830.93|5830.93|5830.43|294
1730145020000|2024-10-28 19:50:20|5830.68|5830.18|5830.93|5830.43|5831.18|5830.68|5830.68|5830.18|668
1730145030000|2024-10-28 19:50:30|5831.18|5830.68|5831.18|5830.68|5831.18|5830.68|5830.93|5830.43|285
1730145040000|2024-10-28 19:50:40|5831.3|5830.8|5830.93|5830.43|5831.68|5831.18|5830.93|5830.43|403
1730145050000|2024-10-28 19:50:50|5830.8|5830.3|5830.93|5830.43|5830.93|5830.43|5830.68|5830.18|134
1730145060000|2024-10-28 19:51:00|5830.8|5830.3|5830.18|5829.68|5830.8|5830.3|5830.18|5829.68|591
1730145070000|2024-10-28 19:51:10|5830.3|5829.8|5829.68|5829.18|5830.43|5829.93|5829.68|5829.18|416
1730145080000|2024-10-28 19:51:20|5829.93|5829.43|5829.43|5828.93|5829.93|5829.43|5829.43|5828.93|538
1730145090000|2024-10-28 19:51:30|5829.68|5829.18|5828.68|5828.18|5829.68|5829.18|5828.68|5828.18|598
1730145100000|2024-10-28 19:51:40|5828.43|5827.93|5828.93|5828.43|5828.93|5828.43|5828.18|5827.68|724
1730145110000|2024-10-28 19:51:50|5829.18|5828.68|5829.18|5828.68|5829.43|5828.93|5828.93|5828.43|318
1730145120000|2024-10-28 19:52:00|5828.93|5828.43|5828.68|5828.18|5829.18|5828.68|5828.43|5827.93|521
1730145130000|2024-10-28 19:52:10|5828.93|5828.43|5829.18|5828.68|5829.18|5828.68|5828.68|5828.18|505
1730145140000|2024-10-28 19:52:20|5829.43|5828.93|5829.18|5828.68|5829.43|5828.93|5829.05|5828.55|491
1730145150000|2024-10-28 19:52:30|5828.93|5828.43|5828.43|5827.93|5829.18|5828.68|5828.43|5827.93|579
1730145160000|2024-10-28 19:52:40|5828.68|5828.18|5827.43|5826.93|5828.68|5828.18|5827.43|5826.93|971
1730145170000|2024-10-28 19:52:50|5827.68|5827.18|5827.43|5826.93|5827.68|5827.18|5827.43|5826.93|350
1730145180000|2024-10-28 19:53:00|5827.68|5827.18|5827.43|5826.93|5827.68|5827.18|5827.18|5826.68|560
1730145190000|2024-10-28 19:53:10|5827.18|5826.68|5827.93|5827.43|5827.93|5827.43|5827.18|5826.68|567
1730145200000|2024-10-28 19:53:20|5828.05|5827.55|5828.18|5827.68|5828.18|5827.68|5827.93|5827.43|293
1730145210000|2024-10-28 19:53:30|5828.43|5827.93|5828.68|5828.18|5828.68|5828.18|5828.43|5827.93|565
1730145220000|2024-10-28 19:53:40|5828.93|5828.43|5829.18|5828.68|5829.18|5828.68|5828.68|5828.18|502
1730145230000|2024-10-28 19:53:50|5829.43|5828.93|5829.18|5828.68|5829.43|5828.93|5828.93|5828.43|521
1730145240000|2024-10-28 19:54:00|5829.43|5828.93|5829.68|5829.18|5829.68|5829.18|5829.43|5828.93|316
1730145250000|2024-10-28 19:54:10|5829.55|5829.05|5829.68|5829.18|5829.68|5829.18|5829.18|5828.68|599
1730145260000|2024-10-28 19:54:20|5829.43|5828.93|5829.43|5828.93|5829.43|5828.93|5829.43|5828.93|367
1730145270000|2024-10-28 19:54:30|5828.93|5828.43|5829.18|5828.68|5829.18|5828.68|5828.68|5828.18|564
1730145280000|2024-10-28 19:54:40|5828.68|5828.18|5829.18|5828.68|5829.18|5828.68|5828.68|5828.18|935
1730145290000|2024-10-28 19:54:50|5828.93|5828.43|5829.68|5829.18|5829.68|5829.18|5828.93|5828.43|737
1730145300000|2024-10-28 19:55:00|5827.93|5827.43|5826.68|5826.18|5827.93|5827.43|5826.43|5825.93|2308
1730145310000|2024-10-28 19:55:10|5826.93|5826.43|5826.43|5825.93|5826.93|5826.43|5826.43|5825.93|757
1730145320000|2024-10-28 19:55:20|5826.55|5826.05|5824.43|5823.93|5826.55|5826.05|5824.18|5823.68|2730
1730145330000|2024-10-28 19:55:30|5824.18|5823.68|5823.93|5823.43|5824.93|5824.43|5823.93|5823.43|1292
1730145340000|2024-10-28 19:55:40|5824.18|5823.68|5824.93|5824.43|5824.93|5824.43|5823.93|5823.43|931
1730145350000|2024-10-28 19:55:50|5824.68|5824.18|5824.93|5824.43|5824.93|5824.43|5824.68|5824.18|528
1730145360000|2024-10-28 19:56:00|5824.68|5824.18|5825.68|5825.18|5825.68|5825.18|5824.68|5824.18|1058
1730145370000|2024-10-28 19:56:10|5825.43|5824.93|5825.8|5825.3|5825.93|5825.43|5824.93|5824.43|838
1730145380000|2024-10-28 19:56:20|5825.68|5825.18|5825.68|5825.18|5825.68|5825.18|5825.68|5825.18|422
1730145390000|2024-10-28 19:56:30|5825.43|5824.93|5824.93|5824.43|5825.43|5824.93|5824.68|5824.18|598
1730145400000|2024-10-28 19:56:40|5825.18|5824.68|5825.68|5825.18|5825.68|5825.18|5824.93|5824.43|1124
1730145410000|2024-10-28 19:56:50|5825.93|5825.43|5825.68|5825.18|5825.93|5825.43|5825.68|5825.18|320
1730145420000|2024-10-28 19:57:00|5825.43|5824.93|5825.93|5825.43|5825.93|5825.43|5824.93|5824.43|1164
1730145430000|2024-10-28 19:57:10|5825.68|5825.18|5825.43|5824.93|5825.68|5825.18|5825.43|5824.93|577
1730145440000|2024-10-28 19:57:20|5825.55|5825.05|5825.68|5825.18|5825.68|5825.18|5825.43|5824.93|484
1730145450000|2024-10-28 19:57:30|5825.43|5824.93|5825.68|5825.18|5825.68|5825.18|5824.93|5824.43|707
1730145460000|2024-10-28 19:57:40|5825.93|5825.43|5825.93|5825.43|5825.93|5825.43|5825.93|5825.43|422
1730145470000|2024-10-28 19:57:50|5825.68|5825.18|5825.43|5824.93|5825.68|5825.18|5825.43|5824.93|621
1730145480000|2024-10-28 19:58:00|5825.18|5824.68|5825.18|5824.68|5825.18|5824.68|5824.93|5824.43|1456
1730145490000|2024-10-28 19:58:10|5824.93|5824.43|5824.68|5824.18|5824.93|5824.43|5824.68|5824.18|599
1730145500000|2024-10-28 19:58:20|5824.43|5823.93|5825.18|5824.68|5825.18|5824.68|5824.43|5823.93|1446
1730145510000|2024-10-28 19:58:30|5824.93|5824.43|5824.68|5824.18|5825.18|5824.68|5824.68|5824.18|1297
1730145520000|2024-10-28 19:58:40|5824.93|5824.43|5826.43|5825.93|5826.68|5826.18|5824.93|5824.43|1779
1730145530000|2024-10-28 19:58:50|5826.18|5825.68|5826.93|5826.43|5826.93|5826.43|5826.18|5825.68|1131
1730145540000|2024-10-28 19:59:00|5827.43|5826.93|5825.93|5825.43|5827.68|5827.18|5825.93|5825.43|3209
1730145550000|2024-10-28 19:59:10|5826.68|5826.18|5825.68|5825.18|5826.68|5826.18|5825.43|5824.93|1815
1730145560000|2024-10-28 19:59:20|5825.93|5825.43|5825.43|5824.93|5825.93|5825.43|5825.18|5824.68|2149
1730145570000|2024-10-28 19:59:30|5825.68|5825.18|5825.68|5825.18|5826.18|5825.68|5825.43|5824.93|3797
1730145580000|2024-10-28 19:59:40|5825.93|5825.43|5825.18|5824.68|5826.18|5825.68|5824.93|5824.43|4292
1730145590000|2024-10-28 19:59:50|5825.43|5824.93|5826.68|5826.18|5826.93|5826.43|5824.68|5824.18|20703
1730145600000|2024-10-28 20:00:00|5826.78|5826.08|5828.28|5827.58|5828.28|5827.58|5826.78|5826.08|10967
1730145610000|2024-10-28 20:00:10|5828.03|5827.33|5828.03|5827.33|5828.28|5827.58|5827.78|5827.08|1545
1730145620000|2024-10-28 20:00:20|5828.28|5827.58|5827.28|5826.58|5828.28|5827.58|5827.28|5826.58|1242
1730145630000|2024-10-28 20:00:30|5827.53|5826.83|5827.28|5826.58|5827.53|5826.83|5827.03|5826.33|830
1730145640000|2024-10-28 20:00:40|5827.53|5826.83|5826.53|5825.83|5827.53|5826.83|5826.53|5825.83|965
1730145650000|2024-10-28 20:00:50|5826.28|5825.58|5826.03|5825.33|5826.53|5825.83|5825.28|5824.58|2129
1730145660000|2024-10-28 20:01:00|5826.28|5825.58|5826.53|5825.83|5827.03|5826.33|5826.28|5825.58|1139
1730145670000|2024-10-28 20:01:10|5826.78|5826.08|5826.03|5825.33|5826.78|5826.08|5826.03|5825.33|622
1730145680000|2024-10-28 20:01:20|5826.28|5825.58|5826.28|5825.58|5826.4|5825.7|5826.28|5825.58|227
1730145690000|2024-10-28 20:01:30|5826.53|5825.83|5826.78|5826.08|5826.78|5826.08|5826.28|5825.58|528
1730145700000|2024-10-28 20:01:40|5827.03|5826.33|5827.53|5826.83|5827.78|5827.08|5826.78|5826.08|634
1730145710000|2024-10-28 20:01:50|5827.78|5827.08|5827.53|5826.83|5827.78|5827.08|5827.28|5826.58|360
1730145720000|2024-10-28 20:02:00|5827.78|5827.08|5827.78|5827.08|5828.03|5827.33|5827.53|5826.83|684
1730145730000|2024-10-28 20:02:10|5827.53|5826.83|5827.28|5826.58|5827.65|5826.95|5827.28|5826.58|800
1730145740000|2024-10-28 20:02:20|5827.53|5826.83|5827.78|5827.08|5827.78|5827.08|5827.53|5826.83|572
1730145750000|2024-10-28 20:02:30|5828.03|5827.33|5828.03|5827.33|5828.03|5827.33|5828.03|5827.33|175
1730145760000|2024-10-28 20:02:40|5827.9|5827.2|5828.03|5827.33|5828.03|5827.33|5827.53|5826.83|599
1730145770000|2024-10-28 20:02:50|5828.28|5827.58|5828.28|5827.58|5828.28|5827.58|5828.03|5827.33|468
1730145780000|2024-10-28 20:03:00|5828.53|5827.83|5828.78|5828.08|5828.78|5828.08|5828.53|5827.83|611
1730145790000|2024-10-28 20:03:10|5828.53|5827.83|5828.28|5827.58|5828.53|5827.83|5828.03|5827.33|308
1730145800000|2024-10-28 20:03:20|5828.15|5827.45|5828.28|5827.58|5828.28|5827.58|5828.03|5827.33|193
1730145810000|2024-10-28 20:03:30|5828.15|5827.45|5828.28|5827.58|5828.53|5827.83|5828.15|5827.45|317
1730145820000|2024-10-28 20:03:40|5828.53|5827.83|5828.78|5828.08|5828.78|5828.08|5828.53|5827.83|385
1730145830000|2024-10-28 20:03:50|5828.65|5827.95|5828.53|5827.83|5828.65|5827.95|5828.53|5827.83|106
1730145840000|2024-10-28 20:04:00|5828.4|5827.7|5828.28|5827.58|5828.4|5827.7|5828.28|5827.58|215
1730145850000|2024-10-28 20:04:10|5828.15|5827.45|5828.03|5827.33|5828.28|5827.58|5828.03|5827.33|245
1730145860000|2024-10-28 20:04:20|5827.9|5827.2|5827.78|5827.08|5827.9|5827.2|5827.78|5827.08|169
1730145870000|2024-10-28 20:04:30|5827.9|5827.2|5827.53|5826.83|5828.03|5827.33|5827.53|5826.83|459
1730145880000|2024-10-28 20:04:40|||||||||94
1730145890000|2024-10-28 20:04:50|5827.78|5827.08|5828.28|5827.58|5828.28|5827.58|5827.78|5827.08|248
1730145900000|2024-10-28 20:05:00|5828.03|5827.33|5827.28|5826.58|5828.03|5827.33|5827.28|5826.58|1050
1730145910000|2024-10-28 20:05:10|5827.15|5826.45|5827.03|5826.33|5827.28|5826.58|5826.9|5826.2|230
1730145920000|2024-10-28 20:05:20|5827.28|5826.58|5827.03|5826.33|5827.28|5826.58|5827.03|5826.33|101
1730145930000|2024-10-28 20:05:30|||||||||111
1730145940000|2024-10-28 20:05:40|5827.28|5826.58|5827.03|5826.33|5827.28|5826.58|5827.03|5826.33|151
1730145950000|2024-10-28 20:05:50|||||||||59
1730145960000|2024-10-28 20:06:00|5827.28|5826.58|5827.28|5826.58|5827.28|5826.58|5827.03|5826.33|406
1730145970000|2024-10-28 20:06:10|||||||||47
1730145980000|2024-10-28 20:06:20|5827.4|5826.7|5827.28|5826.58|5827.4|5826.7|5827.28|5826.58|101
1730145990000|2024-10-28 20:06:30|5827.03|5826.33|5827.03|5826.33|5827.15|5826.45|5827.03|5826.33|218
1730146000000|2024-10-28 20:06:40|5827.78|5827.08|5827.78|5827.08|5827.78|5827.08|5827.78|5827.08|449
1730146010000|2024-10-28 20:06:50|5827.53|5826.83|5827.53|5826.83|5827.78|5827.08|5827.53|5826.83|210
1730146020000|2024-10-28 20:07:00|5827.28|5826.58|5826.78|5826.08|5827.28|5826.58|5826.78|5826.08|279
1730146030000|2024-10-28 20:07:10|5826.9|5826.2|5826.78|5826.08|5826.9|5826.2|5826.78|5826.08|190
1730146040000|2024-10-28 20:07:20|5826.53|5825.83|5826.53|5825.83|5826.78|5826.08|5826.53|5825.83|290
1730146050000|2024-10-28 20:07:30|5826.65|5825.95|5826.78|5826.08|5826.78|5826.08|5826.53|5825.83|178
1730146060000|2024-10-28 20:07:40|5826.9|5826.2|5827.03|5826.33|5827.03|5826.33|5826.9|5826.2|98
1730146070000|2024-10-28 20:07:50|||||||||60
1730146080000|2024-10-28 20:08:00|5827.28|5826.58|5827.53|5826.83|5827.53|5826.83|5827.15|5826.45|308
1730146090000|2024-10-28 20:08:10|||||||||2
1730146100000|2024-10-28 20:08:20|||||||||133
1730146110000|2024-10-28 20:08:30|5827.4|5826.7|5827.03|5826.33|5827.4|5826.7|5827.03|5826.33|149
1730146120000|2024-10-28 20:08:40|||||||||9
1730146130000|2024-10-28 20:08:50|||||||||15
1730146140000|2024-10-28 20:09:00|5826.9|5826.2|5826.53|5825.83|5826.9|5826.2|5826.53|5825.83|166
1730146150000|2024-10-28 20:09:10|||||||||51
1730146160000|2024-10-28 20:09:20|5826.65|5825.95|5826.78|5826.08|5827.03|5826.33|5826.65|5825.95|193
1730146170000|2024-10-28 20:09:30|5826.53|5825.83|5826.53|5825.83|5826.53|5825.83|5826.53|5825.83|55
1730146180000|2024-10-28 20:09:40|||||||||159
1730146190000|2024-10-28 20:09:50|5826.4|5825.7|5826.28|5825.58|5826.53|5825.83|5826.28|5825.58|160
1730146200000|2024-10-28 20:10:00|5826.53|5825.83|5826.53|5825.83|5826.53|5825.83|5826.28|5825.58|219
1730146210000|2024-10-28 20:10:10|5826.4|5825.7|5826.53|5825.83|5826.53|5825.83|5826.4|5825.7|93
1730146220000|2024-10-28 20:10:20|5826.78|5826.08|5826.78|5826.08|5826.78|5826.08|5826.78|5826.08|120
1730146230000|2024-10-28 20:10:30|||||||||15
1730146240000|2024-10-28 20:10:40|5827.03|5826.33|5826.78|5826.08|5827.03|5826.33|5826.78|5826.08|160
1730146250000|2024-10-28 20:10:50|5826.9|5826.2|5827.03|5826.33|5827.03|5826.33|5826.78|5826.08|101
1730146260000|2024-10-28 20:11:00|||||||||40
1730146270000|2024-10-28 20:11:10|||||||||18
1730146280000|2024-10-28 20:11:20|||||||||15
1730146290000|2024-10-28 20:11:30|||||||||177
1730146300000|2024-10-28 20:11:40|5826.9|5826.2|5827.03|5826.33|5827.03|5826.33|5826.9|5826.2|118
1730146310000|2024-10-28 20:11:50|5827.15|5826.45|5827.28|5826.58|5827.28|5826.58|5827.03|5826.33|253
1730146320000|2024-10-28 20:12:00|5827.03|5826.33|5827.03|5826.33|5827.28|5826.58|5827.03|5826.33|237
1730146330000|2024-10-28 20:12:10|5826.78|5826.08|5826.78|5826.08|5826.78|5826.08|5826.78|5826.08|86
1730146340000|2024-10-28 20:12:20|5826.9|5826.2|5827.03|5826.33|5827.03|5826.33|5826.78|5826.08|227
1730146350000|2024-10-28 20:12:30|5827.15|5826.45|5827.28|5826.58|5827.28|5826.58|5827.15|5826.45|74
1730146360000|2024-10-28 20:12:40|||||||||71
1730146370000|2024-10-28 20:12:50|||||||||19
1730146380000|2024-10-28 20:13:00|||||||||70
1730146390000|2024-10-28 20:13:10|||||||||6
1730146400000|2024-10-28 20:13:20|||||||||23
1730146410000|2024-10-28 20:13:30|5827.53|5826.83|5827.53|5826.83|5827.53|5826.83|5827.53|5826.83|117
1730146420000|2024-10-28 20:13:40|||||||||84
1730146430000|2024-10-28 20:13:50|5827.65|5826.95|5827.65|5826.95|5827.65|5826.95|5827.53|5826.83|176
1730146440000|2024-10-28 20:14:00|5827.78|5827.08|5828.03|5827.33|5828.03|5827.33|5827.78|5827.08|326
1730146450000|2024-10-28 20:14:10|||||||||51
1730146460000|2024-10-28 20:14:20|5827.78|5827.08|5827.78|5827.08|5827.9|5827.2|5827.78|5827.08|178
1730146470000|2024-10-28 20:14:30|5827.53|5826.83|5827.53|5826.83|5827.53|5826.83|5827.53|5826.83|200
1730146480000|2024-10-28 20:14:40|5827.28|5826.58|5827.28|5826.58|5827.28|5826.58|5827.28|5826.58|108
1730146490000|2024-10-28 20:14:50|5827.15|5826.45|5827.03|5826.33|5827.15|5826.45|5827.03|5826.33|120
1730146500000|2024-10-28 20:15:00|5827.28|5826.58|5827.53|5826.83|5827.53|5826.83|5827.03|5826.33|323
1730146510000|2024-10-28 20:15:10|5827.28|5826.58|5827.53|5826.83|5827.53|5826.83|5827.28|5826.58|143
1730146520000|2024-10-28 20:15:20|5827.28|5826.58|5827.53|5826.83|5827.53|5826.83|5827.28|5826.58|92
1730146530000|2024-10-28 20:15:30|||||||||11
1730146540000|2024-10-28 20:15:40|||||||||3
1730146550000|2024-10-28 20:15:50|||||||||18
1730146560000|2024-10-28 20:16:00|5827.4|5826.7|5827.53|5826.83|5827.53|5826.83|5827.4|5826.7|123
1730146570000|2024-10-28 20:16:10|||||||||33
1730146580000|2024-10-28 20:16:20|5827.65|5826.95|5827.78|5827.08|5827.78|5827.08|5827.65|5826.95|99
1730146590000|2024-10-28 20:16:30|5827.65|5826.95|5828.03|5827.33|5828.03|5827.33|5827.65|5826.95|215
1730146600000|2024-10-28 20:16:40|5828.28|5827.58|5828.28|5827.58|5828.28|5827.58|5828.28|5827.58|81
1730146610000|2024-10-28 20:16:50|||||||||20
1730146620000|2024-10-28 20:17:00|||||||||21
1730146630000|2024-10-28 20:17:10|5828.03|5827.33|5828.03|5827.33|5828.03|5827.33|5828.03|5827.33|65
1730146640000|2024-10-28 20:17:20|5828.15|5827.45|5828.03|5827.33|5828.15|5827.45|5828.03|5827.33|77
1730146650000|2024-10-28 20:17:30|||||||||72
1730146660000|2024-10-28 20:17:40|5827.78|5827.08|5827.78|5827.08|5827.78|5827.08|5827.78|5827.08|65
1730146680000|2024-10-28 20:18:00|5827.53|5826.83|5827.53|5826.83|5827.53|5826.83|5827.53|5826.83|64
1730146690000|2024-10-28 20:18:10|||||||||2
1730146700000|2024-10-28 20:18:20|||||||||5
1730146710000|2024-10-28 20:18:30|||||||||1
1730146720000|2024-10-28 20:18:40|5827.78|5827.08|5827.78|5827.08|5827.78|5827.08|5827.78|5827.08|60
1730146730000|2024-10-28 20:18:50|5827.53|5826.83|5827.53|5826.83|5827.53|5826.83|5827.53|5826.83|5
1730146740000|2024-10-28 20:19:00|5827.4|5826.7|5827.28|5826.58|5827.4|5826.7|5827.28|5826.58|70
1730146750000|2024-10-28 20:19:10|||||||||4
1730146760000|2024-10-28 20:19:20|||||||||2
1730146770000|2024-10-28 20:19:30|||||||||3
1730146780000|2024-10-28 20:19:40|5827.53|5826.83|5827.4|5826.7|5827.53|5826.83|5827.4|5826.7|110
1730146790000|2024-10-28 20:19:50|5827.53|5826.83|5827.53|5826.83|5827.53|5826.83|5827.28|5826.58|49
1730146800000|2024-10-28 20:20:00|||||||||83
1730146810000|2024-10-28 20:20:10|5827.4|5826.7|5827.53|5826.83|5827.53|5826.83|5827.4|5826.7|73
1730146820000|2024-10-28 20:20:20|||||||||155
1730146830000|2024-10-28 20:20:30|||||||||39
1730146840000|2024-10-28 20:20:40|5827.78|5827.08|5827.78|5827.08|5827.78|5827.08|5827.78|5827.08|51
1730146850000|2024-10-28 20:20:50|5827.9|5827.2|5827.78|5827.08|5827.9|5827.2|5827.78|5827.08|31
1730146860000|2024-10-28 20:21:00|||||||||4
1730146870000|2024-10-28 20:21:10|||||||||15
1730146880000|2024-10-28 20:21:20|||||||||2
1730146890000|2024-10-28 20:21:30|5827.9|5827.2|5827.78|5827.08|5828.03|5827.33|5827.78|5827.08|79
1730146910000|2024-10-28 20:21:50|||||||||6
1730146920000|2024-10-28 20:22:00|||||||||84
1730146930000|2024-10-28 20:22:10|5827.9|5827.2|5828.28|5827.58|5828.28|5827.58|5827.9|5827.2|47
1730146940000|2024-10-28 20:22:20|5828.15|5827.45|5828.28|5827.58|5828.28|5827.58|5828.15|5827.45|38
1730146950000|2024-10-28 20:22:30|||||||||1
1730146960000|2024-10-28 20:22:40|5828.03|5827.33|5828.03|5827.33|5828.03|5827.33|5828.03|5827.33|22
1730146970000|2024-10-28 20:22:50|||||||||1
1730146980000|2024-10-28 20:23:00|||||||||12
1730146990000|2024-10-28 20:23:10|||||||||3
1730147000000|2024-10-28 20:23:20|||||||||55
1730147010000|2024-10-28 20:23:30|||||||||2
1730147020000|2024-10-28 20:23:40|||||||||31
1730147030000|2024-10-28 20:23:50|5828.15|5827.45|5828.03|5827.33|5828.15|5827.45|5828.03|5827.33|24
1730147040000|2024-10-28 20:24:00|||||||||12
1730147050000|2024-10-28 20:24:10|||||||||3
1730147060000|2024-10-28 20:24:20|||||||||1
1730147070000|2024-10-28 20:24:30|5828.15|5827.45|5828.28|5827.58|5828.28|5827.58|5828.15|5827.45|23
1730147080000|2024-10-28 20:24:40|5828.15|5827.45|5828.03|5827.33|5828.15|5827.45|5828.03|5827.33|15
1730147090000|2024-10-28 20:24:50|5828.15|5827.45|5828.28|5827.58|5828.28|5827.58|5828.15|5827.45|47
1730147100000|2024-10-28 20:25:00|||||||||34
1730147120000|2024-10-28 20:25:20|5828.4|5827.7|5828.53|5827.83|5828.53|5827.83|5828.4|5827.7|45
1730147130000|2024-10-28 20:25:30|||||||||17
1730147140000|2024-10-28 20:25:40|5828.78|5828.08|5828.78|5828.08|5828.78|5828.08|5828.78|5828.08|95
1730147150000|2024-10-28 20:25:50|5828.65|5827.95|5828.53|5827.83|5828.65|5827.95|5828.53|5827.83|60
1730147160000|2024-10-28 20:26:00|5828.78|5828.08|5828.78|5828.08|5828.78|5828.08|5828.78|5828.08|95
1730147170000|2024-10-28 20:26:10|5828.65|5827.95|5828.53|5827.83|5828.65|5827.95|5828.53|5827.83|52
1730147180000|2024-10-28 20:26:20|5828.78|5828.08|5828.78|5828.08|5828.78|5828.08|5828.78|5828.08|48
1730147190000|2024-10-28 20:26:30|5828.65|5827.95|5828.53|5827.83|5828.65|5827.95|5828.53|5827.83|59
1730147200000|2024-10-28 20:26:40|5828.65|5827.95|5828.53|5827.83|5828.65|5827.95|5828.53|5827.83|14
1730147210000|2024-10-28 20:26:50|||||||||24
1730147230000|2024-10-28 20:27:10|||||||||1
1730147240000|2024-10-28 20:27:20|||||||||1
1730147250000|2024-10-28 20:27:30|||||||||26
1730147270000|2024-10-28 20:27:50|||||||||1
1730147280000|2024-10-28 20:28:00|5828.65|5827.95|5828.78|5828.08|5828.78|5828.08|5828.65|5827.95|163
1730147290000|2024-10-28 20:28:10|5828.53|5827.83|5828.53|5827.83|5828.53|5827.83|5828.53|5827.83|32
1730147320000|2024-10-28 20:28:40|||||||||41
1730147330000|2024-10-28 20:28:50|5828.78|5828.08|5828.78|5828.08|5828.78|5828.08|5828.78|5828.08|53
1730147340000|2024-10-28 20:29:00|||||||||8
1730147350000|2024-10-28 20:29:10|5828.65|5827.95|5828.78|5828.08|5828.78|5828.08|5828.53|5827.83|118
1730147360000|2024-10-28 20:29:20|||||||||2
1730147380000|2024-10-28 20:29:40|5828.53|5827.83|5828.78|5828.08|5828.78|5828.08|5828.53|5827.83|95
1730147390000|2024-10-28 20:29:50|||||||||27
1730147400000|2024-10-28 20:30:00|||||||||24
1730147410000|2024-10-28 20:30:10|5829.28|5828.58|5829.28|5828.58|5829.28|5828.58|5829.28|5828.58|190
1730147420000|2024-10-28 20:30:20|||||||||17
1730147430000|2024-10-28 20:30:30|||||||||48
1730147450000|2024-10-28 20:30:50|||||||||56
1730147460000|2024-10-28 20:31:00|5829.53|5828.83|5829.53|5828.83|5829.53|5828.83|5829.53|5828.83|150
1730147470000|2024-10-28 20:31:10|5829.28|5828.58|5829.28|5828.58|5829.28|5828.58|5829.28|5828.58|106
1730147480000|2024-10-28 20:31:20|5829.03|5828.33|5829.03|5828.33|5829.03|5828.33|5829.03|5828.33|23
1730147510000|2024-10-28 20:31:50|||||||||101
1730147520000|2024-10-28 20:32:00|5829.15|5828.45|5829.53|5828.83|5829.53|5828.83|5829.15|5828.45|49
1730147530000|2024-10-28 20:32:10|5829.28|5828.58|5829.28|5828.58|5829.53|5828.83|5829.28|5828.58|90
1730147540000|2024-10-28 20:32:20|5829.53|5828.83|5829.53|5828.83|5829.53|5828.83|5829.53|5828.83|100
1730147560000|2024-10-28 20:32:40|||||||||52
1730147580000|2024-10-28 20:33:00|||||||||33
1730147590000|2024-10-28 20:33:10|||||||||48
1730147600000|2024-10-28 20:33:20|5829.65|5828.95|5829.78|5829.08|5829.78|5829.08|5829.65|5828.95|30
1730147610000|2024-10-28 20:33:30|||||||||15
1730147620000|2024-10-28 20:33:40|||||||||24
1730147630000|2024-10-28 20:33:50|5829.9|5829.2|5830.03|5829.33|5830.03|5829.33|5829.78|5829.08|90
1730147640000|2024-10-28 20:34:00|||||||||6
1730147650000|2024-10-28 20:34:10|||||||||20
1730147660000|2024-10-28 20:34:20|||||||||1
1730147670000|2024-10-28 20:34:30|5830.28|5829.58|5830.28|5829.58|5830.28|5829.58|5830.28|5829.58|98
1730147680000|2024-10-28 20:34:40|5830.53|5829.83|5830.78|5830.08|5830.78|5830.08|5830.53|5829.83|192
1730147690000|2024-10-28 20:34:50|5830.53|5829.83|5830.53|5829.83|5830.53|5829.83|5830.53|5829.83|73
1730147700000|2024-10-28 20:35:00|||||||||15
1730147710000|2024-10-28 20:35:10|||||||||7
1730147720000|2024-10-28 20:35:20|||||||||1
1730147730000|2024-10-28 20:35:30|5830.28|5829.58|5830.03|5829.33|5830.28|5829.58|5830.03|5829.33|71
1730147740000|2024-10-28 20:35:40|||||||||3
1730147750000|2024-10-28 20:35:50|5829.9|5829.2|5830.03|5829.33|5830.03|5829.33|5829.9|5829.2|61
1730147780000|2024-10-28 20:36:20|||||||||1
1730147800000|2024-10-28 20:36:40|5830.28|5829.58|5830.03|5829.33|5830.28|5829.58|5830.03|5829.33|156
1730147810000|2024-10-28 20:36:50|5830.15|5829.45|5830.03|5829.33|5830.15|5829.45|5830.03|5829.33|56
1730147840000|2024-10-28 20:37:20|||||||||7
1730147850000|2024-10-28 20:37:30|||||||||6
1730147860000|2024-10-28 20:37:40|5829.9|5829.2|5830.03|5829.33|5830.03|5829.33|5829.9|5829.2|69
1730147870000|2024-10-28 20:37:50|5829.9|5829.2|5830.03|5829.33|5830.03|5829.33|5829.78|5829.08|28
1730147880000|2024-10-28 20:38:00|5829.78|5829.08|5830.03|5829.33|5830.03|5829.33|5829.78|5829.08|32
1730147890000|2024-10-28 20:38:10|5829.9|5829.2|5829.78|5829.08|5829.9|5829.2|5829.78|5829.08|5
1730147900000|2024-10-28 20:38:20|||||||||1
1730147910000|2024-10-28 20:38:30|||||||||2
1730147920000|2024-10-28 20:38:40|||||||||38
1730147930000|2024-10-28 20:38:50|5830.03|5829.33|5830.03|5829.33|5830.03|5829.33|5830.03|5829.33|21
1730147940000|2024-10-28 20:39:00|5829.9|5829.2|5829.78|5829.08|5830.03|5829.33|5829.78|5829.08|20
1730147950000|2024-10-28 20:39:10|5829.53|5828.83|5829.53|5828.83|5829.53|5828.83|5829.53|5828.83|35
1730147960000|2024-10-28 20:39:20|5829.65|5828.95|5830.03|5829.33|5830.03|5829.33|5829.53|5828.83|59
1730147970000|2024-10-28 20:39:30|5829.78|5829.08|5829.78|5829.08|5830.03|5829.33|5829.65|5828.95|103
1730147980000|2024-10-28 20:39:40|||||||||2
1730147990000|2024-10-28 20:39:50|5829.53|5828.83|5829.53|5828.83|5829.53|5828.83|5829.53|5828.83|18
1730148000000|2024-10-28 20:40:00|5829.78|5829.08|5829.78|5829.08|5829.78|5829.08|5829.78|5829.08|36
1730148010000|2024-10-28 20:40:10|||||||||14
1730148020000|2024-10-28 20:40:20|5830.03|5829.33|5830.03|5829.33|5830.03|5829.33|5830.03|5829.33|26
1730148030000|2024-10-28 20:40:30|5829.78|5829.08|5829.78|5829.08|5829.78|5829.08|5829.78|5829.08|8
1730148040000|2024-10-28 20:40:40|||||||||20
1730148050000|2024-10-28 20:40:50|||||||||3
1730148070000|2024-10-28 20:41:10|5829.9|5829.2|5830.03|5829.33|5830.03|5829.33|5829.9|5829.2|58
1730148080000|2024-10-28 20:41:20|5829.9|5829.2|5830.03|5829.33|5830.03|5829.33|5829.9|5829.2|30
1730148090000|2024-10-28 20:41:30|||||||||6
1730148110000|2024-10-28 20:41:50|||||||||1
1730148140000|2024-10-28 20:42:20|||||||||61
1730148150000|2024-10-28 20:42:30|5829.78|5829.08|5829.78|5829.08|5829.78|5829.08|5829.78|5829.08|20
1730148160000|2024-10-28 20:42:40|||||||||5
1730148180000|2024-10-28 20:43:00|||||||||52
1730148190000|2024-10-28 20:43:10|||||||||4
1730148200000|2024-10-28 20:43:20|||||||||4
1730148210000|2024-10-28 20:43:30|5829.53|5828.83|5829.53|5828.83|5829.78|5829.08|5829.53|5828.83|40
1730148220000|2024-10-28 20:43:40|||||||||59
1730148230000|2024-10-28 20:43:50|5829.78|5829.08|5829.78|5829.08|5829.78|5829.08|5829.78|5829.08|66
1730148240000|2024-10-28 20:44:00|||||||||10
1730148250000|2024-10-28 20:44:10|||||||||2
1730148270000|2024-10-28 20:44:30|5829.53|5828.83|5829.53|5828.83|5829.53|5828.83|5829.53|5828.83|105
1730148280000|2024-10-28 20:44:40|||||||||18
1730148290000|2024-10-28 20:44:50|||||||||78
1730148300000|2024-10-28 20:45:00|5829.78|5829.08|5829.78|5829.08|5829.78|5829.08|5829.53|5828.83|122
1730148310000|2024-10-28 20:45:10|5829.65|5828.95|5829.53|5828.83|5829.78|5829.08|5829.53|5828.83|50
1730148320000|2024-10-28 20:45:20|5829.65|5828.95|5829.78|5829.08|5829.78|5829.08|5829.65|5828.95|75
1730148330000|2024-10-28 20:45:30|5829.53|5828.83|5829.78|5829.08|5829.78|5829.08|5829.53|5828.83|71
1730148340000|2024-10-28 20:45:40|5829.65|5828.95|5829.53|5828.83|5829.65|5828.95|5829.53|5828.83|8
1730148360000|2024-10-28 20:46:00|||||||||13
1730148370000|2024-10-28 20:46:10|5829.65|5828.95|5829.53|5828.83|5829.65|5828.95|5829.53|5828.83|11
1730148380000|2024-10-28 20:46:20|5829.78|5829.08|5829.78|5829.08|5829.78|5829.08|5829.78|5829.08|24
1730148390000|2024-10-28 20:46:30|5829.9|5829.2|5830.03|5829.33|5830.03|5829.33|5829.9|5829.2|46
1730148400000|2024-10-28 20:46:40|||||||||14
1730148410000|2024-10-28 20:46:50|5829.78|5829.08|5830.03|5829.33|5830.03|5829.33|5829.78|5829.08|114
1730148420000|2024-10-28 20:47:00|5829.78|5829.08|5829.78|5829.08|5829.78|5829.08|5829.78|5829.08|38
1730148430000|2024-10-28 20:47:10|||||||||11
1730148440000|2024-10-28 20:47:20|||||||||44
1730148450000|2024-10-28 20:47:30|||||||||11
1730148460000|2024-10-28 20:47:40|||||||||1
1730148470000|2024-10-28 20:47:50|||||||||1
1730148480000|2024-10-28 20:48:00|||||||||1
1730148490000|2024-10-28 20:48:10|5829.9|5829.2|5830.03|5829.33|5830.03|5829.33|5829.78|5829.08|90
1730148500000|2024-10-28 20:48:20|5829.78|5829.08|5830.03|5829.33|5830.03|5829.33|5829.78|5829.08|40
1730148510000|2024-10-28 20:48:30|||||||||1
1730148520000|2024-10-28 20:48:40|||||||||33
1730148540000|2024-10-28 20:49:00|5829.9|5829.2|5829.53|5828.83|5829.9|5829.2|5829.53|5828.83|75
1730148550000|2024-10-28 20:49:10|||||||||1
1730148560000|2024-10-28 20:49:20|||||||||1
1730148570000|2024-10-28 20:49:30|||||||||117
1730148580000|2024-10-28 20:49:40|||||||||4
1730148590000|2024-10-28 20:49:50|||||||||36
1730148600000|2024-10-28 20:50:00|||||||||13
1730148610000|2024-10-28 20:50:10|||||||||20
1730148620000|2024-10-28 20:50:20|||||||||220
1730148630000|2024-10-28 20:50:30|||||||||124
1730148640000|2024-10-28 20:50:40|||||||||37
1730148670000|2024-10-28 20:51:10|||||||||44
1730148690000|2024-10-28 20:51:30|||||||||12
1730148710000|2024-10-28 20:51:50|||||||||64
1730148720000|2024-10-28 20:52:00|||||||||47
1730148730000|2024-10-28 20:52:10|||||||||102
1730148740000|2024-10-28 20:52:20|||||||||51
1730148750000|2024-10-28 20:52:30|||||||||67
1730148760000|2024-10-28 20:52:40|||||||||41
1730148770000|2024-10-28 20:52:50|||||||||6
1730148780000|2024-10-28 20:53:00|||||||||2
1730148790000|2024-10-28 20:53:10|||||||||39
1730148810000|2024-10-28 20:53:30|||||||||60
1730148820000|2024-10-28 20:53:40|||||||||13
1730148830000|2024-10-28 20:53:50|5829.28|5828.58|5829.28|5828.58|5829.28|5828.58|5829.28|5828.58|17
1730148840000|2024-10-28 20:54:00|||||||||17
1730148850000|2024-10-28 20:54:10|||||||||48
1730148860000|2024-10-28 20:54:20|||||||||13
1730148870000|2024-10-28 20:54:30|||||||||4
1730148880000|2024-10-28 20:54:40|||||||||11
1730148890000|2024-10-28 20:54:50|||||||||17
1730148900000|2024-10-28 20:55:00|||||||||44
1730148910000|2024-10-28 20:55:10|||||||||33
1730148920000|2024-10-28 20:55:20|||||||||72
1730148930000|2024-10-28 20:55:30|||||||||43
1730148940000|2024-10-28 20:55:40|||||||||93
1730148960000|2024-10-28 20:56:00|||||||||25
1730148970000|2024-10-28 20:56:10|||||||||33
1730148980000|2024-10-28 20:56:20|||||||||29
1730148990000|2024-10-28 20:56:30|5829.15|5828.45|5829.03|5828.33|5829.15|5828.45|5829.03|5828.33|42
1730149000000|2024-10-28 20:56:40|||||||||11
1730149010000|2024-10-28 20:56:50|||||||||74
1730149020000|2024-10-28 20:57:00|||||||||23
1730149030000|2024-10-28 20:57:10|||||||||29
1730149040000|2024-10-28 20:57:20|||||||||4
1730149050000|2024-10-28 20:57:30|||||||||36
1730149060000|2024-10-28 20:57:40|||||||||16
1730149070000|2024-10-28 20:57:50|||||||||21
1730149080000|2024-10-28 20:58:00|||||||||53
1730149090000|2024-10-28 20:58:10|||||||||57
1730149100000|2024-10-28 20:58:20|||||||||49
1730149110000|2024-10-28 20:58:30|||||||||16
1730149120000|2024-10-28 20:58:40|||||||||3
1730149130000|2024-10-28 20:58:50|||||||||11
1730149140000|2024-10-28 20:59:00|5828.9|5828.2|5828.78|5828.08|5828.9|5828.2|5828.78|5828.08|6023
1730149150000|2024-10-28 20:59:10|||||||||38
1730149160000|2024-10-28 20:59:20|||||||||20
1730149170000|2024-10-28 20:59:30|||||||||91
1730149180000|2024-10-28 20:59:40|||||||||76
1730149190000|2024-10-28 20:59:50|5828.65|5827.95|5829.38|5827.88|5829.38|5828.2|5828.4|5827.7|6255
1730149200000|2024-10-28 21:00:00|5829.35|5827.85|5829.38|5827.88|5829.38|5827.88|5829.35|5827.85|0
1730149210000|2024-10-28 21:00:10|5829.02|5827.52|5829.02|5827.52|5829.02|5827.52|5829.02|5827.52|0
1730149220000|2024-10-28 21:00:20|5829.09|5827.59|5829.09|5827.59|5829.09|5827.59|5829.09|5827.59|0
1730149230000|2024-10-28 21:00:30|5829.02|5827.52|5828.94|5827.44|5829.02|5827.52|5828.94|5827.44|0
1730149260000|2024-10-28 21:01:00|5828.83|5827.33|5828.83|5827.33|5828.83|5827.33|5828.83|5827.33|0
1730149320000|2024-10-28 21:02:00|5829.09|5827.59|5829.09|5827.59|5829.09|5827.59|5829.09|5827.59|0
1730149340000|2024-10-28 21:02:20|5829.13|5827.63|5829.13|5827.63|5829.13|5827.63|5829.13|5827.63|0
1730149920000|2024-10-28 21:12:00|5828.63|5827.13|5828.63|5827.13|5828.63|5827.13|5828.63|5827.13|0
1730149930000|2024-10-28 21:12:10|5828.33|5826.83|5828.44|5826.94|5828.44|5826.94|5828.33|5826.83|0
1730149970000|2024-10-28 21:12:50|5828.47|5826.97|5828.51|5827.01|5828.51|5827.01|5828.47|5826.97|0
1730149980000|2024-10-28 21:13:00|5828.47|5826.97|5828.47|5826.97|5828.51|5827.01|5828.47|5826.97|0
1730149990000|2024-10-28 21:13:10|5828.51|5827.01|5828.47|5826.97|5828.51|5827.01|5828.47|5826.97|0
1730150000000|2024-10-28 21:13:20|5828.51|5827.01|5828.47|5826.97|5828.51|5827.01|5828.47|5826.97|0
1730150010000|2024-10-28 21:13:30|5828.51|5827.01|5828.47|5826.97|5828.51|5827.01|5828.47|5826.97|0
1730150020000|2024-10-28 21:13:40|5828.67|5827.17|5828.67|5827.17|5828.67|5827.17|5828.67|5827.17|0
1730150030000|2024-10-28 21:13:50|5828.71|5827.21|5828.67|5827.17|5828.71|5827.21|5828.67|5827.17|0
1730150040000|2024-10-28 21:14:00|5828.71|5827.21|5828.67|5827.17|5828.71|5827.21|5828.67|5827.17|0
1730150050000|2024-10-28 21:14:10|5828.71|5827.21|5828.67|5827.17|5828.71|5827.21|5828.67|5827.17|0
1730150060000|2024-10-28 21:14:20|5828.71|5827.21|5828.67|5827.17|5828.71|5827.21|5828.67|5827.17|0
1730150070000|2024-10-28 21:14:30|5828.71|5827.21|5828.67|5827.17|5828.71|5827.21|5828.67|5827.17|0
1730150080000|2024-10-28 21:14:40|5828.71|5827.21|5828.67|5827.17|5828.71|5827.21|5828.67|5827.17|0
1730150090000|2024-10-28 21:14:50|5828.71|5827.21|5828.67|5827.17|5828.71|5827.21|5828.67|5827.17|0
1730150100000|2024-10-28 21:15:00|5828.64|5827.14|5828.64|5827.14|5828.67|5827.17|5828.64|5827.14|0
1730150110000|2024-10-28 21:15:10|5828.67|5827.17|5828.64|5827.14|5828.67|5827.17|5828.64|5827.14|0
1730150120000|2024-10-28 21:15:20|5828.67|5827.17|5828.64|5827.14|5828.67|5827.17|5828.64|5827.14|0
1730150130000|2024-10-28 21:15:30|5828.67|5827.17|5828.64|5827.14|5828.67|5827.17|5828.64|5827.14|0
1730150140000|2024-10-28 21:15:40|5828.6|5827.1|5828.6|5827.1|5828.64|5827.14|5828.6|5827.1|0
1730150150000|2024-10-28 21:15:50|5828.64|5827.14|5828.6|5827.1|5828.64|5827.14|5828.6|5827.1|0
1730150160000|2024-10-28 21:16:00|5828.64|5827.14|5828.6|5827.1|5828.64|5827.14|5828.6|5827.1|0
1730150170000|2024-10-28 21:16:10|5828.78|5827.28|5828.6|5827.1|5828.78|5827.28|5828.6|5827.1|0
1730150180000|2024-10-28 21:16:20|5828.64|5827.14|5828.6|5827.1|5828.64|5827.14|5828.6|5827.1|0
1730150190000|2024-10-28 21:16:30|5828.56|5827.06|5828.67|5827.17|5828.67|5827.17|5828.56|5827.06|0
1730150200000|2024-10-28 21:16:40|5828.53|5827.03|5828.53|5827.03|5828.56|5827.06|5828.53|5827.03|0
1730150210000|2024-10-28 21:16:50|5828.42|5826.92|5828.56|5827.06|5828.64|5827.14|5828.42|5826.92|0
1730150220000|2024-10-28 21:17:00|5828.71|5827.21|5828.71|5827.21|5828.75|5827.25|5828.71|5827.21|0
1730150230000|2024-10-28 21:17:10|5828.75|5827.25|5828.71|5827.21|5828.75|5827.25|5828.71|5827.21|0
1730150240000|2024-10-28 21:17:20|5828.75|5827.25|5828.71|5827.21|5828.75|5827.25|5828.71|5827.21|0
1730150250000|2024-10-28 21:17:30|5828.75|5827.25|5828.71|5827.21|5828.75|5827.25|5828.71|5827.21|0
1730150260000|2024-10-28 21:17:40|5828.75|5827.25|5828.71|5827.21|5828.75|5827.25|5828.71|5827.21|0
1730150270000|2024-10-28 21:17:50|5828.75|5827.25|5828.71|5827.21|5828.75|5827.25|5828.71|5827.21|0
1730150280000|2024-10-28 21:18:00|5828.75|5827.25|5828.71|5827.21|5828.75|5827.25|5828.71|5827.21|0
1730150290000|2024-10-28 21:18:10|5828.75|5827.25|5828.71|5827.21|5828.75|5827.25|5828.71|5827.21|0
1730150300000|2024-10-28 21:18:20|5828.75|5827.25|5828.71|5827.21|5828.75|5827.25|5828.71|5827.21|0
1730150310000|2024-10-28 21:18:30|5828.56|5827.06|5828.78|5827.28|5828.82|5827.32|5828.56|5827.06|0
1730150320000|2024-10-28 21:18:40|5828.82|5827.32|5828.78|5827.28|5828.82|5827.32|5828.78|5827.28|0
1730150330000|2024-10-28 21:18:50|5828.82|5827.32|5828.78|5827.28|5828.82|5827.32|5828.78|5827.28|0
1730150340000|2024-10-28 21:19:00|5828.82|5827.32|5828.78|5827.28|5828.82|5827.32|5828.78|5827.28|0
1730150350000|2024-10-28 21:19:10|5828.56|5827.06|5828.56|5827.06|5828.64|5827.14|5828.56|5827.06|0
1730150360000|2024-10-28 21:19:20|5828.64|5827.14|5828.56|5827.06|5828.64|5827.14|5828.56|5827.06|0
1730150370000|2024-10-28 21:19:30|5828.64|5827.14|5828.56|5827.06|5828.64|5827.14|5828.56|5827.06|0
1730150380000|2024-10-28 21:19:40|5828.64|5827.14|5828.56|5827.06|5828.64|5827.14|5828.56|5827.06|0
1730150390000|2024-10-28 21:19:50|5828.64|5827.14|5828.56|5827.06|5828.64|5827.14|5828.56|5827.06|0
1730150400000|2024-10-28 21:20:00|5828.64|5827.14|5828.56|5827.06|5828.64|5827.14|5828.56|5827.06|0
1730150410000|2024-10-28 21:20:10|5828.64|5827.14|5828.56|5827.06|5828.64|5827.14|5828.56|5827.06|0
1730150420000|2024-10-28 21:20:20|5828.64|5827.14|5828.56|5827.06|5828.64|5827.14|5828.56|5827.06|0
1730150430000|2024-10-28 21:20:30|5828.64|5827.14|5828.56|5827.06|5828.64|5827.14|5828.56|5827.06|0
1730150440000|2024-10-28 21:20:40|5828.64|5827.14|5828.56|5827.06|5828.64|5827.14|5828.56|5827.06|0
1730150450000|2024-10-28 21:20:50|5828.64|5827.14|5828.56|5827.06|5828.64|5827.14|5828.56|5827.06|0
1730150460000|2024-10-28 21:21:00|5828.64|5827.14|5828.56|5827.06|5828.64|5827.14|5828.56|5827.06|0
1730150470000|2024-10-28 21:21:10|5828.64|5827.14|5828.56|5827.06|5828.64|5827.14|5828.56|5827.06|0
1730150490000|2024-10-28 21:21:30|5828.64|5827.14|5828.56|5827.06|5828.64|5827.14|5828.56|5827.06|0
1730150500000|2024-10-28 21:21:40|5828.67|5827.17|5828.56|5827.06|5828.67|5827.17|5828.56|5827.06|0
1730150510000|2024-10-28 21:21:50|5828.64|5827.14|5828.56|5827.06|5828.64|5827.14|5828.56|5827.06|0
1730150520000|2024-10-28 21:22:00|5828.64|5827.14|5828.56|5827.06|5828.64|5827.14|5828.56|5827.06|0
1730150530000|2024-10-28 21:22:10|5828.64|5827.14|5828.56|5827.06|5828.64|5827.14|5828.56|5827.06|0
1730150540000|2024-10-28 21:22:20|5828.64|5827.14|5828.56|5827.06|5828.64|5827.14|5828.56|5827.06|0
1730150550000|2024-10-28 21:22:30|5828.64|5827.14|5828.56|5827.06|5828.64|5827.14|5828.56|5827.06|0
1730150560000|2024-10-28 21:22:40|5828.64|5827.14|5828.56|5827.06|5828.64|5827.14|5828.56|5827.06|0
1730150570000|2024-10-28 21:22:50|5828.64|5827.14|5828.56|5827.06|5828.64|5827.14|5828.56|5827.06|0
1730150580000|2024-10-28 21:23:00|5828.49|5826.99|5828.49|5826.99|5828.56|5827.06|5828.49|5826.99|0
1730150590000|2024-10-28 21:23:10|5828.56|5827.06|5828.49|5826.99|5828.56|5827.06|5828.49|5826.99|0
1730150600000|2024-10-28 21:23:20|5828.56|5827.06|5828.49|5826.99|5828.56|5827.06|5828.49|5826.99|0
1730150610000|2024-10-28 21:23:30|5828.56|5827.06|5828.49|5826.99|5828.56|5827.06|5828.49|5826.99|0
1730150620000|2024-10-28 21:23:40|5828.56|5827.06|5828.49|5826.99|5828.56|5827.06|5828.49|5826.99|0
1730150630000|2024-10-28 21:23:50|5828.56|5827.06|5828.49|5826.99|5828.56|5827.06|5828.49|5826.99|0
1730150640000|2024-10-28 21:24:00|5828.56|5827.06|5828.56|5827.06|5828.64|5827.14|5828.56|5827.06|0
1730150650000|2024-10-28 21:24:10|5828.64|5827.14|5828.56|5827.06|5828.64|5827.14|5828.56|5827.06|0
1730150660000|2024-10-28 21:24:20|5828.64|5827.14|5828.56|5827.06|5828.64|5827.14|5828.56|5827.06|0
1730150670000|2024-10-28 21:24:30|5828.71|5827.21|5828.56|5827.06|5828.71|5827.21|5828.56|5827.06|0
1730150680000|2024-10-28 21:24:40|5828.67|5827.17|5828.67|5827.17|5828.71|5827.21|5828.67|5827.17|0
1730150690000|2024-10-28 21:24:50|5828.56|5827.06|5828.56|5827.06|5828.67|5827.17|5828.56|5827.06|0
1730150700000|2024-10-28 21:25:00|5828.6|5827.1|5828.56|5827.06|5828.6|5827.1|5828.56|5827.06|0
1730150710000|2024-10-28 21:25:10|5828.6|5827.1|5828.56|5827.06|5828.6|5827.1|5828.56|5827.06|0
1730150720000|2024-10-28 21:25:20|5828.45|5826.95|5828.45|5826.95|5828.53|5827.03|5828.45|5826.95|0
1730150730000|2024-10-28 21:25:30|5828.53|5827.03|5828.45|5826.95|5828.53|5827.03|5828.45|5826.95|0
1730150740000|2024-10-28 21:25:40|5828.53|5827.03|5828.45|5826.95|5828.53|5827.03|5828.45|5826.95|0
1730150750000|2024-10-28 21:25:50|5828.56|5827.06|5828.45|5826.95|5828.56|5827.06|5828.45|5826.95|0
1730150760000|2024-10-28 21:26:00|5828.56|5827.06|5828.45|5826.95|5828.56|5827.06|5828.45|5826.95|0
1730150770000|2024-10-28 21:26:10|5828.56|5827.06|5828.45|5826.95|5828.56|5827.06|5828.45|5826.95|0
1730150780000|2024-10-28 21:26:20|5828.6|5827.1|5828.45|5826.95|5828.6|5827.1|5828.45|5826.95|0
1730150790000|2024-10-28 21:26:30|5828.56|5827.06|5828.45|5826.95|5828.56|5827.06|5828.45|5826.95|0
1730150800000|2024-10-28 21:26:40|5828.56|5827.06|5828.45|5826.95|5828.56|5827.06|5828.45|5826.95|0
1730150810000|2024-10-28 21:26:50|5828.56|5827.06|5828.45|5826.95|5828.56|5827.06|5828.45|5826.95|0
1730150820000|2024-10-28 21:27:00|5828.56|5827.06|5828.45|5826.95|5828.56|5827.06|5828.45|5826.95|0
1730150830000|2024-10-28 21:27:10|5828.6|5827.1|5828.6|5827.1|5828.64|5827.14|5828.6|5827.1|0
1730150840000|2024-10-28 21:27:20|5828.64|5827.14|5828.6|5827.1|5828.64|5827.14|5828.6|5827.1|0
1730150850000|2024-10-28 21:27:30|5828.64|5827.14|5828.6|5827.1|5828.64|5827.14|5828.6|5827.1|0
1730150860000|2024-10-28 21:27:40|5828.45|5826.95|5828.45|5826.95|5828.49|5826.99|5828.45|5826.95|0
1730150870000|2024-10-28 21:27:50|5828.49|5826.99|5828.45|5826.95|5828.49|5826.99|5828.45|5826.95|0
1730150880000|2024-10-28 21:28:00|5828.49|5826.99|5828.45|5826.95|5828.49|5826.99|5828.45|5826.95|0
1730150890000|2024-10-28 21:28:10|5828.6|5827.1|5828.6|5827.1|5828.64|5827.14|5828.6|5827.1|0
1730150900000|2024-10-28 21:28:20|5828.45|5826.95|5828.56|5827.06|5828.78|5827.28|5828.45|5826.95|0
1730151080000|2024-10-28 21:31:20|5828.67|5827.17|5828.67|5827.17|5828.67|5827.17|5828.67|5827.17|0
1730151110000|2024-10-28 21:31:50|5828.71|5827.21|5828.71|5827.21|5828.71|5827.21|5828.71|5827.21|0
1730151230000|2024-10-28 21:33:50|5828.82|5827.32|5828.82|5827.32|5828.82|5827.32|5828.82|5827.32|0
1730151240000|2024-10-28 21:34:00|5828.71|5827.21|5828.71|5827.21|5828.71|5827.21|5828.71|5827.21|0
1730151270000|2024-10-28 21:34:30|5828.82|5827.32|5828.82|5827.32|5828.82|5827.32|5828.82|5827.32|0
1730151280000|2024-10-28 21:34:40|5828.71|5827.21|5828.71|5827.21|5828.71|5827.21|5828.71|5827.21|0
1730151380000|2024-10-28 21:36:20|5828.82|5827.32|5828.82|5827.32|5828.82|5827.32|5828.82|5827.32|0
1730151390000|2024-10-28 21:36:30|5828.86|5827.36|5828.86|5827.36|5828.86|5827.36|5828.86|5827.36|0
1730151400000|2024-10-28 21:36:40|5828.71|5827.21|5828.71|5827.21|5828.71|5827.21|5828.71|5827.21|0
1730151470000|2024-10-28 21:37:50|5828.82|5827.32|5828.82|5827.32|5828.82|5827.32|5828.82|5827.32|0
1730151590000|2024-10-28 21:39:50|5828.93|5827.43|5828.93|5827.43|5828.93|5827.43|5828.93|5827.43|0
1730151600000|2024-10-28 21:40:00|5828.82|5827.32|5828.82|5827.32|5828.82|5827.32|5828.82|5827.32|0
1730151860000|2024-10-28 21:44:20|5828.75|5827.25|5828.75|5827.25|5828.75|5827.25|5828.75|5827.25|0
1730151880000|2024-10-28 21:44:40|5828.53|5827.03|5828.31|5826.81|5828.53|5827.03|5828.31|5826.81|0
1730151890000|2024-10-28 21:44:50|5828.6|5827.1|5828.71|5827.21|5828.71|5827.21|5828.6|5827.1|0
1730151900000|2024-10-28 21:45:00|5828.82|5827.32|5828.82|5827.32|5828.82|5827.32|5828.82|5827.32|0
1730152190000|2024-10-28 21:49:50|5828.78|5827.28|5828.75|5827.25|5828.78|5827.28|5828.75|5827.25|0
1730152200000|2024-10-28 21:50:00|5828.97|5827.47|5828.97|5827.47|5828.97|5827.47|5828.97|5827.47|0
1730152210000|2024-10-28 21:50:10|5828.82|5827.32|5828.82|5827.32|5828.82|5827.32|5828.82|5827.32|0
1730152360000|2024-10-28 21:52:40|5828.86|5827.36|5828.86|5827.36|5828.86|5827.36|5828.82|5827.32|0
1730152370000|2024-10-28 21:52:50|5828.82|5827.32|5828.82|5827.32|5828.82|5827.32|5828.82|5827.32|0
1730152420000|2024-10-28 21:53:40|5829.08|5827.58|5829.08|5827.58|5829.08|5827.58|5829.08|5827.58|0
1730152460000|2024-10-28 21:54:20|5829.48|5827.98|5829.48|5827.98|5829.48|5827.98|5829.48|5827.98|0
1730152470000|2024-10-28 21:54:30|5829.88|5828.38|5830.19|5828.69|5830.19|5828.69|5829.88|5828.38|0
1730152480000|2024-10-28 21:54:40|5830.29|5828.79|5830.29|5828.79|5830.29|5828.79|5830.29|5828.79|0
1730152620000|2024-10-28 21:57:00|5830.11|5828.61|5830.11|5828.61|5830.11|5828.61|5830.11|5828.61|0
1730152630000|2024-10-28 21:57:10|5830.18|5828.68|5830.11|5828.61|5830.18|5828.68|5830.11|5828.61|0
1730152640000|2024-10-28 21:57:20|5830.18|5828.68|5830.18|5828.68|5830.18|5828.68|5830.18|5828.68|0
1730152660000|2024-10-28 21:57:40|5830.14|5828.64|5830.14|5828.64|5830.14|5828.64|5830.14|5828.64|0
1730152710000|2024-10-28 21:58:30|5830.18|5828.68|5830.18|5828.68|5830.18|5828.68|5830.18|5828.68|0
1730152720000|2024-10-28 21:58:40|5830.25|5828.75|5830.25|5828.75|5830.25|5828.75|5830.25|5828.75|0
1730152760000|2024-10-28 21:59:20|5830.18|5828.68|5830.18|5828.68|5830.18|5828.68|5830.18|5828.68|0
1730152770000|2024-10-28 21:59:30|5830.22|5828.72|5830.22|5828.72|5830.22|5828.72|5830.22|5828.72|0
1730152780000|2024-10-28 21:59:40|5830.25|5828.75|5830.25|5828.75|5830.25|5828.75|5830.25|5828.75|0
1730152790000|2024-10-28 21:59:50|5830.47|5828.97|5830.25|5828.75|5830.47|5828.97|5830.25|5828.75|0
1730152800000|2024-10-28 22:00:00|5829.65|5828.95|5829.4|5828.7|5830.4|5829.7|5829.4|5828.7|168
1730152810000|2024-10-28 22:00:10|5829.15|5828.45|5829.03|5828.33|5829.28|5828.58|5828.65|5827.95|94
1730152820000|2024-10-28 22:00:20|5830.03|5829.33|5829.4|5828.7|5830.03|5829.33|5829.4|5828.7|46
1730152830000|2024-10-28 22:00:30|5829.28|5828.58|5828.4|5827.7|5829.28|5828.58|5828.4|5827.7|117
1730152840000|2024-10-28 22:00:40|5828.53|5827.83|5828.65|5827.95|5828.65|5827.95|5828.4|5827.7|23
1730152850000|2024-10-28 22:00:50|5828.78|5828.08|5828.78|5828.08|5828.78|5828.08|5828.65|5827.95|3
1730152860000|2024-10-28 22:01:00|5829.03|5828.33|5828.78|5828.08|5829.03|5828.33|5828.78|5828.08|26
1730152870000|2024-10-28 22:01:10|5828.53|5827.83|5828.65|5827.95|5828.65|5827.95|5828.53|5827.83|16
1730152880000|2024-10-28 22:01:20|5828.53|5827.83|5828.53|5827.83|5828.53|5827.83|5828.53|5827.83|5
1730152890000|2024-10-28 22:01:30|5828.65|5827.95|5828.65|5827.95|5828.78|5828.08|5828.65|5827.95|4
1730152900000|2024-10-28 22:01:40|5828.78|5828.08|5828.78|5828.08|5828.78|5828.08|5828.78|5828.08|7
1730152910000|2024-10-28 22:01:50|5828.53|5827.83|5828.28|5827.58|5828.53|5827.83|5828.28|5827.58|51
1730152920000|2024-10-28 22:02:00|||||||||10
1730152930000|2024-10-28 22:02:10|||||||||3
1730152940000|2024-10-28 22:02:20|||||||||1
1730152950000|2024-10-28 22:02:30|5828.03|5827.33|5828.28|5827.58|5828.4|5827.7|5828.03|5827.33|28
1730152960000|2024-10-28 22:02:40|5827.9|5827.2|5828.03|5827.33|5828.03|5827.33|5827.9|5827.2|50
1730152970000|2024-10-28 22:02:50|5827.9|5827.2|5827.9|5827.2|5828.03|5827.33|5827.9|5827.2|13
1730152980000|2024-10-28 22:03:00|5828.03|5827.33|5828.03|5827.33|5828.03|5827.33|5828.03|5827.33|2
1730152990000|2024-10-28 22:03:10|||||||||3
1730153000000|2024-10-28 22:03:20|||||||||3
1730153020000|2024-10-28 22:03:40|||||||||2
1730153030000|2024-10-28 22:03:50|||||||||31
1730153040000|2024-10-28 22:04:00|5828.15|5827.45|5828.28|5827.58|5828.28|5827.58|5828.03|5827.33|42
1730153050000|2024-10-28 22:04:10|5828.03|5827.33|5828.03|5827.33|5828.03|5827.33|5828.03|5827.33|7
1730153070000|2024-10-28 22:04:30|||||||||7
1730153080000|2024-10-28 22:04:40|5828.15|5827.45|5828.15|5827.45|5828.15|5827.45|5828.15|5827.45|2
1730153090000|2024-10-28 22:04:50|5828.28|5827.58|5828.28|5827.58|5828.28|5827.58|5828.28|5827.58|1
1730153100000|2024-10-28 22:05:00|5828.03|5827.33|5828.03|5827.33|5828.03|5827.33|5828.03|5827.33|18
1730153110000|2024-10-28 22:05:10|5827.78|5827.08|5827.78|5827.08|5827.78|5827.08|5827.78|5827.08|31
1730153120000|2024-10-28 22:05:20|5827.53|5826.83|5827.78|5827.08|5827.78|5827.08|5827.53|5826.83|18
1730153130000|2024-10-28 22:05:30|5827.53|5826.83|5827.65|5826.95|5827.78|5827.08|5827.53|5826.83|7
1730153140000|2024-10-28 22:05:40|5827.53|5826.83|5827.03|5826.33|5827.53|5826.83|5827.03|5826.33|19
1730153150000|2024-10-28 22:05:50|||||||||42
1730153160000|2024-10-28 22:06:00|5827.15|5826.45|5827.03|5826.33|5827.28|5826.58|5827.03|5826.33|38
1730153170000|2024-10-28 22:06:10|5826.53|5825.83|5826.03|5825.33|5826.53|5825.83|5826.03|5825.33|104
1730153180000|2024-10-28 22:06:20|||||||||20
1730153190000|2024-10-28 22:06:30|5826.28|5825.58|5826.53|5825.83|5826.53|5825.83|5826.28|5825.58|46
1730153200000|2024-10-28 22:06:40|||||||||5
1730153210000|2024-10-28 22:06:50|||||||||3
1730153220000|2024-10-28 22:07:00|5826.28|5825.58|5826.53|5825.83|5826.53|5825.83|5826.28|5825.58|35
1730153230000|2024-10-28 22:07:10|5826.28|5825.58|5826.28|5825.58|5826.28|5825.58|5826.28|5825.58|17
1730153240000|2024-10-28 22:07:20|5826.03|5825.33|5825.9|5825.2|5826.28|5825.58|5825.78|5825.08|105
1730153250000|2024-10-28 22:07:30|5826.03|5825.33|5826.03|5825.33|5826.03|5825.33|5826.03|5825.33|4
1730153260000|2024-10-28 22:07:40|5826.28|5825.58|5826.28|5825.58|5826.28|5825.58|5826.28|5825.58|44
1730153280000|2024-10-28 22:08:00|||||||||10
1730153290000|2024-10-28 22:08:10|5826.03|5825.33|5826.03|5825.33|5826.03|5825.33|5825.78|5825.08|27
1730153310000|2024-10-28 22:08:30|5825.78|5825.08|5825.78|5825.08|5825.78|5825.08|5825.78|5825.08|183
1730153320000|2024-10-28 22:08:40|5825.65|5824.95|5825.65|5824.95|5825.78|5825.08|5825.65|5824.95|47
1730153330000|2024-10-28 22:08:50|||||||||12
1730153340000|2024-10-28 22:09:00|5825.53|5824.83|5825.78|5825.08|5825.78|5825.08|5825.53|5824.83|35
1730153350000|2024-10-28 22:09:10|||||||||1
1730153370000|2024-10-28 22:09:30|||||||||36
1730153380000|2024-10-28 22:09:40|||||||||13
1730153390000|2024-10-28 22:09:50|5825.65|5824.95|5825.65|5824.95|5825.65|5824.95|5825.53|5824.83|20
1730153400000|2024-10-28 22:10:00|5825.53|5824.83|5825.53|5824.83|5825.53|5824.83|5825.53|5824.83|4
1730153410000|2024-10-28 22:10:10|||||||||46
1730153420000|2024-10-28 22:10:20|||||||||4
1730153430000|2024-10-28 22:10:30|||||||||13
1730153450000|2024-10-28 22:10:50|5825.28|5824.58|5825.28|5824.58|5825.28|5824.58|5825.28|5824.58|68
1730153460000|2024-10-28 22:11:00|||||||||81
1730153470000|2024-10-28 22:11:10|5824.78|5824.08|5824.78|5824.08|5824.78|5824.08|5824.78|5824.08|114
1730153480000|2024-10-28 22:11:20|5824.53|5823.83|5824.53|5823.83|5824.53|5823.83|5824.53|5823.83|66
1730153490000|2024-10-28 22:11:30|5824.78|5824.08|5824.28|5823.58|5824.78|5824.08|5824.28|5823.58|79
1730153500000|2024-10-28 22:11:40|5824.78|5824.08|5824.78|5824.08|5824.78|5824.08|5824.78|5824.08|49
1730153510000|2024-10-28 22:11:50|5824.65|5823.95|5824.78|5824.08|5824.78|5824.08|5824.65|5823.95|67
1730153520000|2024-10-28 22:12:00|5824.53|5823.83|5824.53|5823.83|5824.53|5823.83|5824.53|5823.83|24
1730153530000|2024-10-28 22:12:10|5824.28|5823.58|5824.28|5823.58|5824.28|5823.58|5824.28|5823.58|18
1730153540000|2024-10-28 22:12:20|5824.15|5823.45|5824.03|5823.33|5824.15|5823.45|5824.03|5823.33|74
1730153550000|2024-10-28 22:12:30|||||||||18
1730153560000|2024-10-28 22:12:40|5824.15|5823.45|5824.28|5823.58|5824.28|5823.58|5824.15|5823.45|13
1730153570000|2024-10-28 22:12:50|||||||||3
1730153580000|2024-10-28 22:13:00|||||||||1
1730153590000|2024-10-28 22:13:10|||||||||2
1730153600000|2024-10-28 22:13:20|||||||||18
1730153610000|2024-10-28 22:13:30|5824.53|5823.83|5824.53|5823.83|5824.53|5823.83|5824.53|5823.83|24
1730153620000|2024-10-28 22:13:40|||||||||2
1730153640000|2024-10-28 22:14:00|5824.78|5824.08|5824.78|5824.08|5824.78|5824.08|5824.78|5824.08|47
1730153650000|2024-10-28 22:14:10|5825.03|5824.33|5825.15|5824.45|5825.15|5824.45|5825.03|5824.33|33
1730153660000|2024-10-28 22:14:20|5825.28|5824.58|5825.03|5824.33|5825.28|5824.58|5825.03|5824.33|14
1730153690000|2024-10-28 22:14:50|||||||||7
1730153700000|2024-10-28 22:15:00|5824.9|5824.2|5824.53|5823.83|5825.03|5824.33|5824.53|5823.83|31
1730153710000|2024-10-28 22:15:10|5824.4|5823.7|5824.4|5823.7|5824.4|5823.7|5824.4|5823.7|57
1730153720000|2024-10-28 22:15:20|5824.53|5823.83|5824.4|5823.7|5824.53|5823.83|5824.4|5823.7|9
1730153730000|2024-10-28 22:15:30|5824.28|5823.58|5824.28|5823.58|5824.4|5823.7|5824.28|5823.58|11
1730153740000|2024-10-28 22:15:40|||||||||23
1730153750000|2024-10-28 22:15:50|||||||||21
1730153760000|2024-10-28 22:16:00|5824.15|5823.45|5824.03|5823.33|5824.15|5823.45|5824.03|5823.33|10
1730153770000|2024-10-28 22:16:10|5824.15|5823.45|5824.15|5823.45|5824.15|5823.45|5824.15|5823.45|44
1730153780000|2024-10-28 22:16:20|5824.28|5823.58|5824.28|5823.58|5824.28|5823.58|5824.28|5823.58|10
1730153790000|2024-10-28 22:16:30|||||||||2
1730153800000|2024-10-28 22:16:40|5824.53|5823.83|5824.53|5823.83|5824.53|5823.83|5824.53|5823.83|10
1730153810000|2024-10-28 22:16:50|5824.28|5823.58|5824.28|5823.58|5824.28|5823.58|5824.28|5823.58|11
1730153820000|2024-10-28 22:17:00|5824.15|5823.45|5824.15|5823.45|5824.15|5823.45|5824.15|5823.45|20
1730153830000|2024-10-28 22:17:10|5824.03|5823.33|5824.15|5823.45|5824.28|5823.58|5824.03|5823.33|5
1730153840000|2024-10-28 22:17:20|5824.03|5823.33|5824.15|5823.45|5824.15|5823.45|5824.03|5823.33|3
1730153850000|2024-10-28 22:17:30|5824.03|5823.33|5824.03|5823.33|5824.03|5823.33|5824.03|5823.33|12
1730153860000|2024-10-28 22:17:40|5823.78|5823.08|5823.65|5822.95|5823.78|5823.08|5823.53|5822.83|98
1730153870000|2024-10-28 22:17:50|5823.53|5822.83|5823.53|5822.83|5823.53|5822.83|5823.53|5822.83|9
1730153880000|2024-10-28 22:18:00|5823.28|5822.58|5823.28|5822.58|5823.28|5822.58|5823.03|5822.33|42
1730153890000|2024-10-28 22:18:10|5823.15|5822.45|5823.28|5822.58|5823.28|5822.58|5823.03|5822.33|17
1730153900000|2024-10-28 22:18:20|5824.03|5823.33|5824.53|5823.83|5824.53|5823.83|5823.78|5823.08|105
1730153910000|2024-10-28 22:18:30|5824.65|5823.95|5824.53|5823.83|5824.65|5823.95|5824.53|5823.83|69
1730153920000|2024-10-28 22:18:40|5824.4|5823.7|5824.28|5823.58|5824.4|5823.7|5824.28|5823.58|31
1730153930000|2024-10-28 22:18:50|5824.53|5823.83|5824.53|5823.83|5824.53|5823.83|5824.53|5823.83|1
1730153940000|2024-10-28 22:19:00|5824.28|5823.58|5824.28|5823.58|5824.28|5823.58|5824.28|5823.58|27
1730153950000|2024-10-28 22:19:10|5824.03|5823.33|5824.03|5823.33|5824.03|5823.33|5824.03|5823.33|6
1730153960000|2024-10-28 22:19:20|5824.28|5823.58|5824.28|5823.58|5824.28|5823.58|5824.28|5823.58|3
1730153970000|2024-10-28 22:19:30|5824.4|5823.7|5824.4|5823.7|5824.4|5823.7|5824.4|5823.7|18
1730153980000|2024-10-28 22:19:40|5824.53|5823.83|5824.78|5824.08|5824.78|5824.08|5824.53|5823.83|18
1730153990000|2024-10-28 22:19:50|||||||||4
1730154000000|2024-10-28 22:20:00|5824.53|5823.83|5824.78|5824.08|5824.78|5824.08|5824.53|5823.83|8
1730154010000|2024-10-28 22:20:10|5824.9|5824.2|5824.78|5824.08|5824.9|5824.2|5824.78|5824.08|3
1730154030000|2024-10-28 22:20:30|5824.9|5824.2|5824.78|5824.08|5824.9|5824.2|5824.78|5824.08|16
1730154040000|2024-10-28 22:20:40|5824.83|5824.13|5824.97|5824.27|5824.97|5824.27|5824.83|5824.13|7
1730154050000|2024-10-28 22:20:50|5825.22|5824.52|5825.27|5824.57|5825.27|5824.57|5825.22|5824.52|3
1730154060000|2024-10-28 22:21:00|5825.37|5824.67|5825.37|5824.67|5825.37|5824.67|5825.37|5824.67|5
1730154070000|2024-10-28 22:21:10|5825.42|5824.72|5825.43|5824.73|5825.43|5824.73|5825.42|5824.72|7
1730154080000|2024-10-28 22:21:20|5825.55|5824.85|5825.55|5824.85|5825.55|5824.85|5825.43|5824.73|13
1730154090000|2024-10-28 22:21:30|5825.68|5824.98|5825.55|5824.85|5825.68|5824.98|5825.43|5824.73|8
1730154100000|2024-10-28 22:21:40|5825.68|5824.98|5825.68|5824.98|5825.8|5825.1|5825.68|5824.98|25
1730154110000|2024-10-28 22:21:50|5825.78|5825.08|5825.78|5825.08|5825.78|5825.08|5825.78|5825.08|5
1730154120000|2024-10-28 22:22:00|5825.9|5825.2|5825.9|5825.2|5825.9|5825.2|5825.78|5825.08|33
1730154130000|2024-10-28 22:22:10|5826.03|5825.33|5825.88|5825.18|5826.03|5825.33|5825.78|5825.08|10
1730154140000|2024-10-28 22:22:20|5825.98|5825.28|5825.98|5825.28|5825.98|5825.28|5825.98|5825.28|1
1730154150000|2024-10-28 22:22:30|5825.73|5825.03|5825.33|5824.63|5825.73|5825.03|5825.23|5824.53|60
1730154160000|2024-10-28 22:22:40|5825.45|5824.75|5825.45|5824.75|5825.45|5824.75|5825.45|5824.75|6
1730154170000|2024-10-28 22:22:50|5825.58|5824.88|5825.45|5824.75|5825.58|5824.88|5825.45|5824.75|8
1730154180000|2024-10-28 22:23:00|5825.33|5824.63|5825.45|5824.75|5825.45|5824.75|5825.33|5824.63|15
1730154190000|2024-10-28 22:23:10|5825.33|5824.63|5825.08|5824.38|5825.33|5824.63|5825.08|5824.38|27
1730154200000|2024-10-28 22:23:20|5825.2|5824.5|5825.2|5824.5|5825.2|5824.5|5825.2|5824.5|8
1730154210000|2024-10-28 22:23:30|5825.08|5824.38|5825.83|5825.13|5825.83|5825.13|5825.08|5824.38|29
1730154220000|2024-10-28 22:23:40|||||||||2
1730154240000|2024-10-28 22:24:00|||||||||6
1730154250000|2024-10-28 22:24:10|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|10
1730154270000|2024-10-28 22:24:30|||||||||4
1730154280000|2024-10-28 22:24:40|5825.95|5825.25|5825.95|5825.25|5825.95|5825.25|5825.95|5825.25|12
1730154290000|2024-10-28 22:24:50|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|0
1730154310000|2024-10-28 22:25:10|||||||||13
1730154320000|2024-10-28 22:25:20|||||||||3
1730154340000|2024-10-28 22:25:40|5826.08|5825.38|5825.83|5825.13|5826.08|5825.38|5825.83|5825.13|11
1730154350000|2024-10-28 22:25:50|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|8
1730154360000|2024-10-28 22:26:00|5825.7|5825|5825.83|5825.13|5825.83|5825.13|5825.7|5825|3
1730154370000|2024-10-28 22:26:10|||||||||2
1730154390000|2024-10-28 22:26:30|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|23
1730154400000|2024-10-28 22:26:40|||||||||3
1730154410000|2024-10-28 22:26:50|5825.83|5825.13|5825.58|5824.88|5825.83|5825.13|5825.58|5824.88|27
1730154420000|2024-10-28 22:27:00|5825.45|5824.75|5825.45|5824.75|5825.45|5824.75|5825.45|5824.75|11
1730154430000|2024-10-28 22:27:10|5825.58|5824.88|5825.58|5824.88|5825.7|5825|5825.58|5824.88|24
1730154440000|2024-10-28 22:27:20|||||||||1
1730154450000|2024-10-28 22:27:30|||||||||1
1730154460000|2024-10-28 22:27:40|||||||||2
1730154470000|2024-10-28 22:27:50|||||||||8
1730154480000|2024-10-28 22:28:00|||||||||3
1730154500000|2024-10-28 22:28:20|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|11
1730154510000|2024-10-28 22:28:30|||||||||14
1730154520000|2024-10-28 22:28:40|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|36
1730154530000|2024-10-28 22:28:50|||||||||48
1730154540000|2024-10-28 22:29:00|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|22
1730154550000|2024-10-28 22:29:10|5824.33|5823.63|5824.58|5823.88|5824.58|5823.88|5824.33|5823.63|46
1730154560000|2024-10-28 22:29:20|5824.45|5823.75|5824.45|5823.75|5824.45|5823.75|5824.33|5823.63|7
1730154570000|2024-10-28 22:29:30|5824.58|5823.88|5824.58|5823.88|5824.7|5824|5824.58|5823.88|45
1730154580000|2024-10-28 22:29:40|||||||||7
1730154590000|2024-10-28 22:29:50|||||||||1
1730154600000|2024-10-28 22:30:00|5824.45|5823.75|5824.45|5823.75|5824.58|5823.88|5824.45|5823.75|16
1730154610000|2024-10-28 22:30:10|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|8
1730154620000|2024-10-28 22:30:20|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|23
1730154630000|2024-10-28 22:30:30|5825.7|5825|5825.58|5824.88|5825.7|5825|5825.58|5824.88|99
1730154640000|2024-10-28 22:30:40|5825.45|5824.75|5825.33|5824.63|5825.45|5824.75|5825.33|5824.63|3
1730154650000|2024-10-28 22:30:50|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|5825.45|5824.75|6
1730154660000|2024-10-28 22:31:00|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|5
1730154690000|2024-10-28 22:31:30|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|84
1730154700000|2024-10-28 22:31:40|5825.08|5824.38|5825.33|5824.63|5825.33|5824.63|5825.08|5824.38|53
1730154710000|2024-10-28 22:31:50|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|48
1730154720000|2024-10-28 22:32:00|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|6
1730154730000|2024-10-28 22:32:10|||||||||2
1730154750000|2024-10-28 22:32:30|5825.33|5824.63|5825.2|5824.5|5825.33|5824.63|5825.2|5824.5|21
1730154760000|2024-10-28 22:32:40|5825.33|5824.63|5825.08|5824.38|5825.33|5824.63|5825.08|5824.38|4
1730154770000|2024-10-28 22:32:50|||||||||4
1730154780000|2024-10-28 22:33:00|||||||||3
1730154790000|2024-10-28 22:33:10|5825.2|5824.5|5825.2|5824.5|5825.2|5824.5|5825.08|5824.38|1
1730154800000|2024-10-28 22:33:20|5825.08|5824.38|5825.2|5824.5|5825.2|5824.5|5825.08|5824.38|0
1730154810000|2024-10-28 22:33:30|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|0
1730154850000|2024-10-28 22:34:10|||||||||2
1730154870000|2024-10-28 22:34:30|||||||||4
1730154880000|2024-10-28 22:34:40|||||||||2
1730154890000|2024-10-28 22:34:50|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|7
1730154900000|2024-10-28 22:35:00|5825.45|5824.75|5825.83|5825.13|5825.83|5825.13|5825.45|5824.75|13
1730154910000|2024-10-28 22:35:10|5825.7|5825|5825.58|5824.88|5825.83|5825.13|5825.58|5824.88|12
1730154920000|2024-10-28 22:35:20|5825.83|5825.13|5825.7|5825|5825.83|5825.13|5825.7|5825|17
1730154930000|2024-10-28 22:35:30|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|0
1730154970000|2024-10-28 22:36:10|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|17
1730154980000|2024-10-28 22:36:20|5825.58|5824.88|5825.33|5824.63|5825.58|5824.88|5825.33|5824.63|41
1730154990000|2024-10-28 22:36:30|5825.58|5824.88|5825.33|5824.63|5825.58|5824.88|5825.33|5824.63|18
1730155000000|2024-10-28 22:36:40|5825.58|5824.88|5825.45|5824.75|5825.58|5824.88|5825.45|5824.75|4
1730155010000|2024-10-28 22:36:50|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|4
1730155020000|2024-10-28 22:37:00|||||||||6
1730155030000|2024-10-28 22:37:10|||||||||2
1730155050000|2024-10-28 22:37:30|||||||||2
1730155060000|2024-10-28 22:37:40|5825.45|5824.75|5825.45|5824.75|5825.58|5824.88|5825.45|5824.75|4
1730155070000|2024-10-28 22:37:50|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|0
1730155090000|2024-10-28 22:38:10|||||||||7
1730155100000|2024-10-28 22:38:20|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5
1730155110000|2024-10-28 22:38:30|||||||||23
1730155120000|2024-10-28 22:38:40|5825.7|5825|5825.83|5825.13|5825.83|5825.13|5825.7|5825|22
1730155130000|2024-10-28 22:38:50|5825.7|5825|5825.58|5824.88|5825.7|5825|5825.58|5824.88|6
1730155140000|2024-10-28 22:39:00|5825.7|5825|5825.58|5824.88|5825.7|5825|5825.58|5824.88|1
1730155150000|2024-10-28 22:39:10|||||||||10
1730155160000|2024-10-28 22:39:20|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|8
1730155170000|2024-10-28 22:39:30|5825.7|5825|5825.7|5825|5825.7|5825|5825.7|5825|3
1730155210000|2024-10-28 22:40:10|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5825.7|5825|0
1730155220000|2024-10-28 22:40:20|5825.7|5825|5825.7|5825|5825.7|5825|5825.7|5825|2
1730155230000|2024-10-28 22:40:30|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|0
1730155240000|2024-10-28 22:40:40|5825.58|5824.88|5825.7|5825|5825.7|5825|5825.58|5824.88|4
1730155250000|2024-10-28 22:40:50|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|2
1730155260000|2024-10-28 22:41:00|5825.7|5825|5825.7|5825|5825.83|5825.13|5825.7|5825|2
1730155280000|2024-10-28 22:41:20|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|1
1730155290000|2024-10-28 22:41:30|5825.95|5825.25|5826.33|5825.63|5826.33|5825.63|5825.95|5825.25|51
1730155300000|2024-10-28 22:41:40|||||||||1
1730155310000|2024-10-28 22:41:50|||||||||4
1730155330000|2024-10-28 22:42:10|||||||||2
1730155340000|2024-10-28 22:42:20|5826.2|5825.5|5826.08|5825.38|5826.2|5825.5|5826.08|5825.38|12
1730155370000|2024-10-28 22:42:50|5826.2|5825.5|5826.2|5825.5|5826.2|5825.5|5826.2|5825.5|5
1730155380000|2024-10-28 22:43:00|5826.33|5825.63|5826.2|5825.5|5826.33|5825.63|5826.2|5825.5|9
1730155410000|2024-10-28 22:43:30|||||||||2
1730155420000|2024-10-28 22:43:40|5826.08|5825.38|5826.2|5825.5|5826.2|5825.5|5826.08|5825.38|1
1730155430000|2024-10-28 22:43:50|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|0
1730155440000|2024-10-28 22:44:00|5826.2|5825.5|5826.2|5825.5|5826.33|5825.63|5826.2|5825.5|8
1730155450000|2024-10-28 22:44:10|5826.08|5825.38|5826.2|5825.5|5826.33|5825.63|5826.08|5825.38|2
1730155470000|2024-10-28 22:44:30|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|0
1730155480000|2024-10-28 22:44:40|5826.2|5825.5|5826.2|5825.5|5826.2|5825.5|5826.2|5825.5|4
1730155490000|2024-10-28 22:44:50|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|1
1730155500000|2024-10-28 22:45:00|||||||||2
1730155520000|2024-10-28 22:45:20|||||||||6
1730155530000|2024-10-28 22:45:30|||||||||5
1730155540000|2024-10-28 22:45:40|5826.2|5825.5|5826.2|5825.5|5826.2|5825.5|5826.2|5825.5|5
1730155550000|2024-10-28 22:45:50|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|9
1730155560000|2024-10-28 22:46:00|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|5825.33|5824.63|30
1730155570000|2024-10-28 22:46:10|5825.45|5824.75|5825.45|5824.75|5825.45|5824.75|5825.45|5824.75|6
1730155580000|2024-10-28 22:46:20|||||||||2
1730155590000|2024-10-28 22:46:30|5825.33|5824.63|5825.45|5824.75|5825.58|5824.88|5825.33|5824.63|10
1730155610000|2024-10-28 22:46:50|5825.33|5824.63|5825.33|5824.63|5825.45|5824.75|5825.33|5824.63|1
1730155620000|2024-10-28 22:47:00|||||||||3
1730155630000|2024-10-28 22:47:10|||||||||1
1730155640000|2024-10-28 22:47:20|5825.45|5824.75|5825.7|5825|5825.83|5825.13|5825.45|5824.75|14
1730155650000|2024-10-28 22:47:30|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|1
1730155680000|2024-10-28 22:48:00|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|9
1730155710000|2024-10-28 22:48:30|5825.08|5824.38|5824.83|5824.13|5825.08|5824.38|5824.83|5824.13|32
1730155720000|2024-10-28 22:48:40|5824.7|5824|5824.58|5823.88|5824.7|5824|5824.58|5823.88|18
1730155730000|2024-10-28 22:48:50|||||||||3
1730155740000|2024-10-28 22:49:00|5824.7|5824|5824.83|5824.13|5824.83|5824.13|5824.7|5824|7
1730155760000|2024-10-28 22:49:20|5824.58|5823.88|5824.33|5823.63|5824.58|5823.88|5824.33|5823.63|8
1730155770000|2024-10-28 22:49:30|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|7
1730155780000|2024-10-28 22:49:40|||||||||2
1730155790000|2024-10-28 22:49:50|||||||||10
1730155800000|2024-10-28 22:50:00|||||||||1
1730155810000|2024-10-28 22:50:10|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|9
1730155820000|2024-10-28 22:50:20|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|34
1730155830000|2024-10-28 22:50:30|5825.33|5824.63|5825.08|5824.38|5825.33|5824.63|5825.08|5824.38|14
1730155860000|2024-10-28 22:51:00|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|3
1730155870000|2024-10-28 22:51:10|||||||||15
1730155880000|2024-10-28 22:51:20|||||||||3
1730155890000|2024-10-28 22:51:30|||||||||2
1730155900000|2024-10-28 22:51:40|||||||||1
1730155910000|2024-10-28 22:51:50|||||||||1
1730155920000|2024-10-28 22:52:00|||||||||1
1730155930000|2024-10-28 22:52:10|||||||||10
1730155960000|2024-10-28 22:52:40|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|36
1730155970000|2024-10-28 22:52:50|||||||||3
1730155990000|2024-10-28 22:53:10|||||||||1
1730156010000|2024-10-28 22:53:30|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|8
1730156030000|2024-10-28 22:53:50|||||||||1
1730156050000|2024-10-28 22:54:10|||||||||1
1730156070000|2024-10-28 22:54:30|||||||||1
1730156090000|2024-10-28 22:54:50|||||||||2
1730156100000|2024-10-28 22:55:00|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|12
1730156110000|2024-10-28 22:55:10|||||||||2
1730156120000|2024-10-28 22:55:20|5825.45|5824.75|5825.45|5824.75|5825.45|5824.75|5825.45|5824.75|5
1730156130000|2024-10-28 22:55:30|||||||||1
1730156140000|2024-10-28 22:55:40|5825.33|5824.63|5825.33|5824.63|5825.58|5824.88|5825.33|5824.63|10
1730156150000|2024-10-28 22:55:50|||||||||1
1730156160000|2024-10-28 22:56:00|||||||||6
1730156180000|2024-10-28 22:56:20|||||||||1
1730156200000|2024-10-28 22:56:40|||||||||5
1730156210000|2024-10-28 22:56:50|5825.45|5824.75|5825.45|5824.75|5825.45|5824.75|5825.45|5824.75|2
1730156220000|2024-10-28 22:57:00|||||||||1
1730156240000|2024-10-28 22:57:20|5825.58|5824.88|5825.33|5824.63|5825.58|5824.88|5825.33|5824.63|2
1730156260000|2024-10-28 22:57:40|||||||||1
1730156290000|2024-10-28 22:58:10|5825.08|5824.38|5825.33|5824.63|5825.33|5824.63|5825.08|5824.38|33
1730156300000|2024-10-28 22:58:20|||||||||2
1730156310000|2024-10-28 22:58:30|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5
1730156320000|2024-10-28 22:58:40|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|2
1730156360000|2024-10-28 22:59:20|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|13
1730156370000|2024-10-28 22:59:30|||||||||1
1730156390000|2024-10-28 22:59:50|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|9
1730156400000|2024-10-28 23:00:00|5826.08|5825.38|5826.83|5826.13|5827.08|5826.38|5826.08|5825.38|128
1730156410000|2024-10-28 23:00:10|5826.95|5826.25|5826.58|5825.88|5826.95|5826.25|5826.58|5825.88|30
1730156420000|2024-10-28 23:00:20|5826.7|5826|5826.33|5825.63|5826.83|5826.13|5826.33|5825.63|37
1730156430000|2024-10-28 23:00:30|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|5
1730156440000|2024-10-28 23:00:40|||||||||1
1730156450000|2024-10-28 23:00:50|5826.45|5825.75|5826.58|5825.88|5826.58|5825.88|5826.45|5825.75|20
1730156460000|2024-10-28 23:01:00|5826.33|5825.63|5826.08|5825.38|5826.33|5825.63|5826.08|5825.38|11
1730156470000|2024-10-28 23:01:10|5825.83|5825.13|5825.83|5825.13|5825.95|5825.25|5825.83|5825.13|13
1730156480000|2024-10-28 23:01:20|5826.08|5825.38|5826.33|5825.63|5826.33|5825.63|5826.08|5825.38|18
1730156490000|2024-10-28 23:01:30|||||||||2
1730156530000|2024-10-28 23:02:10|5826.08|5825.38|5826.2|5825.5|5826.33|5825.63|5826.08|5825.38|9
1730156540000|2024-10-28 23:02:20|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|0
1730156550000|2024-10-28 23:02:30|||||||||2
1730156560000|2024-10-28 23:02:40|5826.2|5825.5|5826.08|5825.38|5826.2|5825.5|5826.08|5825.38|4
1730156570000|2024-10-28 23:02:50|||||||||1
1730156580000|2024-10-28 23:03:00|||||||||2
1730156590000|2024-10-28 23:03:10|5825.83|5825.13|5825.95|5825.25|5825.95|5825.25|5825.83|5825.13|9
1730156600000|2024-10-28 23:03:20|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|2
1730156610000|2024-10-28 23:03:30|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|5
1730156630000|2024-10-28 23:03:50|5825.95|5825.25|5825.95|5825.25|5825.95|5825.25|5825.95|5825.25|7
1730156640000|2024-10-28 23:04:00|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|2
1730156650000|2024-10-28 23:04:10|5825.83|5825.13|5825.95|5825.25|5825.95|5825.25|5825.83|5825.13|4
1730156660000|2024-10-28 23:04:20|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|0
1730156680000|2024-10-28 23:04:40|||||||||8
1730156690000|2024-10-28 23:04:50|||||||||12
1730156710000|2024-10-28 23:05:10|5826.08|5825.38|5826.33|5825.63|5826.33|5825.63|5826.08|5825.38|10
1730156720000|2024-10-28 23:05:20|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|9
1730156730000|2024-10-28 23:05:30|||||||||19
1730156740000|2024-10-28 23:05:40|5826.7|5826|5826.83|5826.13|5826.83|5826.13|5826.7|5826|26
1730156750000|2024-10-28 23:05:50|5827.08|5826.38|5826.83|5826.13|5827.08|5826.38|5826.83|5826.13|37
1730156760000|2024-10-28 23:06:00|5826.58|5825.88|5826.83|5826.13|5826.83|5826.13|5826.58|5825.88|19
1730156770000|2024-10-28 23:06:10|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|17
1730156780000|2024-10-28 23:06:20|||||||||4
1730156790000|2024-10-28 23:06:30|5827.2|5826.5|5827.08|5826.38|5827.2|5826.5|5827.08|5826.38|13
1730156800000|2024-10-28 23:06:40|||||||||26
1730156810000|2024-10-28 23:06:50|5827.33|5826.63|5827.33|5826.63|5827.33|5826.63|5827.33|5826.63|15
1730156820000|2024-10-28 23:07:00|5827.08|5826.38|5826.83|5826.13|5827.08|5826.38|5826.83|5826.13|8
1730156830000|2024-10-28 23:07:10|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|6
1730156840000|2024-10-28 23:07:20|||||||||4
1730156850000|2024-10-28 23:07:30|||||||||1
1730156860000|2024-10-28 23:07:40|5826.83|5826.13|5826.83|5826.13|5826.95|5826.25|5826.83|5826.13|8
1730156870000|2024-10-28 23:07:50|5826.95|5826.25|5826.95|5826.25|5826.95|5826.25|5826.95|5826.25|1
1730156880000|2024-10-28 23:08:00|5826.83|5826.13|5827.08|5826.38|5827.08|5826.38|5826.83|5826.13|1
1730156900000|2024-10-28 23:08:20|5827.33|5826.63|5827.33|5826.63|5827.33|5826.63|5827.2|5826.5|16
1730156910000|2024-10-28 23:08:30|5827.58|5826.88|5827.58|5826.88|5827.58|5826.88|5827.58|5826.88|40
1730156920000|2024-10-28 23:08:40|5827.83|5827.13|5827.58|5826.88|5827.83|5827.13|5827.58|5826.88|41
1730156930000|2024-10-28 23:08:50|||||||||1
1730156940000|2024-10-28 23:09:00|||||||||2
1730156960000|2024-10-28 23:09:20|||||||||7
1730156970000|2024-10-28 23:09:30|||||||||14
1730156980000|2024-10-28 23:09:40|5827.33|5826.63|5827.33|5826.63|5827.33|5826.63|5827.33|5826.63|7
1730156990000|2024-10-28 23:09:50|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|7
1730157000000|2024-10-28 23:10:00|||||||||3
1730157010000|2024-10-28 23:10:10|5827.33|5826.63|5827.08|5826.38|5827.33|5826.63|5827.08|5826.38|15
1730157030000|2024-10-28 23:10:30|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|8
1730157070000|2024-10-28 23:11:10|||||||||7
1730157080000|2024-10-28 23:11:20|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|42
1730157090000|2024-10-28 23:11:30|||||||||5
1730157110000|2024-10-28 23:11:50|5826.45|5825.75|5826.45|5825.75|5826.45|5825.75|5826.33|5825.63|2
1730157120000|2024-10-28 23:12:00|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|1
1730157130000|2024-10-28 23:12:10|5826.45|5825.75|5826.58|5825.88|5826.58|5825.88|5826.45|5825.75|3
1730157150000|2024-10-28 23:12:30|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|8
1730157180000|2024-10-28 23:13:00|||||||||2
1730157190000|2024-10-28 23:13:10|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|11
1730157200000|2024-10-28 23:13:20|||||||||2
1730157210000|2024-10-28 23:13:30|||||||||1
1730157220000|2024-10-28 23:13:40|||||||||5
1730157230000|2024-10-28 23:13:50|||||||||5
1730157240000|2024-10-28 23:14:00|||||||||1
1730157260000|2024-10-28 23:14:20|5826.33|5825.63|5826.58|5825.88|5826.58|5825.88|5826.33|5825.63|12
1730157320000|2024-10-28 23:15:20|||||||||1
1730157330000|2024-10-28 23:15:30|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|17
1730157340000|2024-10-28 23:15:40|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|23
1730157350000|2024-10-28 23:15:50|||||||||6
1730157360000|2024-10-28 23:16:00|5827.33|5826.63|5827.33|5826.63|5827.33|5826.63|5827.33|5826.63|40
1730157370000|2024-10-28 23:16:10|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|19
1730157380000|2024-10-28 23:16:20|||||||||2
1730157390000|2024-10-28 23:16:30|5827.2|5826.5|5827.2|5826.5|5827.2|5826.5|5827.2|5826.5|6
1730157400000|2024-10-28 23:16:40|5827.08|5826.38|5827.08|5826.38|5827.33|5826.63|5827.08|5826.38|6
1730157410000|2024-10-28 23:16:50|5827.2|5826.5|5827.08|5826.38|5827.33|5826.63|5827.08|5826.38|3
1730157420000|2024-10-28 23:17:00|||||||||4
1730157430000|2024-10-28 23:17:10|||||||||1
1730157440000|2024-10-28 23:17:20|||||||||2
1730157450000|2024-10-28 23:17:30|5826.95|5826.25|5826.83|5826.13|5826.95|5826.25|5826.83|5826.13|13
1730157470000|2024-10-28 23:17:50|5826.7|5826|5826.83|5826.13|5826.83|5826.13|5826.7|5826|14
1730157480000|2024-10-28 23:18:00|5826.58|5825.88|5826.95|5826.25|5826.95|5826.25|5826.58|5825.88|19
1730157490000|2024-10-28 23:18:10|5827.08|5826.38|5826.83|5826.13|5827.08|5826.38|5826.83|5826.13|1
1730157500000|2024-10-28 23:18:20|5826.95|5826.25|5826.95|5826.25|5826.95|5826.25|5826.95|5826.25|1
1730157510000|2024-10-28 23:18:30|5826.83|5826.13|5826.95|5826.25|5826.95|5826.25|5826.83|5826.13|1
1730157520000|2024-10-28 23:18:40|5826.83|5826.13|5826.83|5826.13|5827.08|5826.38|5826.83|5826.13|28
1730157560000|2024-10-28 23:19:20|||||||||2
1730157570000|2024-10-28 23:19:30|||||||||5
1730157580000|2024-10-28 23:19:40|||||||||4
1730157590000|2024-10-28 23:19:50|5826.58|5825.88|5826.33|5825.63|5826.58|5825.88|5826.33|5825.63|27
1730157600000|2024-10-28 23:20:00|||||||||3
1730157610000|2024-10-28 23:20:10|||||||||1
1730157620000|2024-10-28 23:20:20|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|10
1730157640000|2024-10-28 23:20:40|||||||||7
1730157650000|2024-10-28 23:20:50|||||||||7
1730157660000|2024-10-28 23:21:00|5825.83|5825.13|5826.08|5825.38|5826.08|5825.38|5825.83|5825.13|12
1730157670000|2024-10-28 23:21:10|||||||||2
1730157680000|2024-10-28 23:21:20|5826.33|5825.63|5826.83|5826.13|5826.83|5826.13|5826.33|5825.63|26
1730157690000|2024-10-28 23:21:30|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|3
1730157700000|2024-10-28 23:21:40|5826.83|5826.13|5827.08|5826.38|5827.08|5826.38|5826.83|5826.13|11
1730157710000|2024-10-28 23:21:50|||||||||4
1730157720000|2024-10-28 23:22:00|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|8
1730157730000|2024-10-28 23:22:10|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|6
1730157740000|2024-10-28 23:22:20|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|21
1730157750000|2024-10-28 23:22:30|||||||||1
1730157790000|2024-10-28 23:23:10|||||||||5
1730157800000|2024-10-28 23:23:20|||||||||1
1730157810000|2024-10-28 23:23:30|||||||||5
1730157820000|2024-10-28 23:23:40|5826.58|5825.88|5826.83|5826.13|5826.83|5826.13|5826.58|5825.88|13
1730157830000|2024-10-28 23:23:50|5826.7|5826|5826.58|5825.88|5826.7|5826|5826.58|5825.88|14
1730157840000|2024-10-28 23:24:00|||||||||2
1730157850000|2024-10-28 23:24:10|||||||||4
1730157870000|2024-10-28 23:24:30|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|22
1730157890000|2024-10-28 23:24:50|||||||||1
1730157900000|2024-10-28 23:25:00|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|10
1730157910000|2024-10-28 23:25:10|||||||||4
1730157930000|2024-10-28 23:25:30|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|15
1730157940000|2024-10-28 23:25:40|||||||||1
1730157950000|2024-10-28 23:25:50|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|13
1730157990000|2024-10-28 23:26:30|||||||||7
1730158020000|2024-10-28 23:27:00|5826.45|5825.75|5826.45|5825.75|5826.45|5825.75|5826.45|5825.75|5
1730158040000|2024-10-28 23:27:20|5826.33|5825.63|5826.7|5826|5826.7|5826|5826.33|5825.63|5
1730158050000|2024-10-28 23:27:30|5826.58|5825.88|5826.58|5825.88|5826.7|5826|5826.58|5825.88|1
1730158060000|2024-10-28 23:27:40|||||||||1
1730158080000|2024-10-28 23:28:00|||||||||1
1730158090000|2024-10-28 23:28:10|5826.45|5825.75|5826.45|5825.75|5826.45|5825.75|5826.45|5825.75|2
1730158100000|2024-10-28 23:28:20|5826.33|5825.63|5826.58|5825.88|5826.58|5825.88|5826.33|5825.63|5
1730158110000|2024-10-28 23:28:30|5826.45|5825.75|5826.33|5825.63|5826.45|5825.75|5826.33|5825.63|5
1730158130000|2024-10-28 23:28:50|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|12
1730158140000|2024-10-28 23:29:00|||||||||1
1730158150000|2024-10-28 23:29:10|||||||||13
1730158170000|2024-10-28 23:29:30|5825.83|5825.13|5825.83|5825.13|5825.95|5825.25|5825.83|5825.13|16
1730158190000|2024-10-28 23:29:50|||||||||4
1730158200000|2024-10-28 23:30:00|||||||||7
1730158210000|2024-10-28 23:30:10|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|16
1730158220000|2024-10-28 23:30:20|||||||||14
1730158230000|2024-10-28 23:30:30|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|32
1730158250000|2024-10-28 23:30:50|||||||||2
1730158270000|2024-10-28 23:31:10|5826.08|5825.38|5826.33|5825.63|5826.33|5825.63|5826.08|5825.38|28
1730158280000|2024-10-28 23:31:20|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|6
1730158290000|2024-10-28 23:31:30|5826.45|5825.75|5826.58|5825.88|5826.58|5825.88|5826.45|5825.75|14
1730158300000|2024-10-28 23:31:40|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|7
1730158320000|2024-10-28 23:32:00|||||||||2
1730158340000|2024-10-28 23:32:20|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|6
1730158350000|2024-10-28 23:32:30|||||||||13
1730158360000|2024-10-28 23:32:40|||||||||1
1730158370000|2024-10-28 23:32:50|5826.45|5825.75|5826.33|5825.63|5826.58|5825.88|5826.33|5825.63|9
1730158380000|2024-10-28 23:33:00|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|7
1730158390000|2024-10-28 23:33:10|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|8
1730158400000|2024-10-28 23:33:20|||||||||1
1730158410000|2024-10-28 23:33:30|||||||||2
1730158420000|2024-10-28 23:33:40|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|9
1730158430000|2024-10-28 23:33:50|||||||||1
1730158440000|2024-10-28 23:34:00|||||||||7
1730158460000|2024-10-28 23:34:20|||||||||1
1730158510000|2024-10-28 23:35:10|||||||||7
1730158520000|2024-10-28 23:35:20|||||||||5
1730158530000|2024-10-28 23:35:30|||||||||3
1730158540000|2024-10-28 23:35:40|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|10
1730158550000|2024-10-28 23:35:50|5826.58|5825.88|5826.33|5825.63|5826.58|5825.88|5826.33|5825.63|18
1730158580000|2024-10-28 23:36:20|||||||||2
1730158610000|2024-10-28 23:36:50|||||||||1
1730158630000|2024-10-28 23:37:10|||||||||1
1730158640000|2024-10-28 23:37:20|5826.2|5825.5|5826.08|5825.38|5826.2|5825.5|5826.08|5825.38|15
1730158670000|2024-10-28 23:37:50|||||||||7
1730158680000|2024-10-28 23:38:00|5826.33|5825.63|5826.08|5825.38|5826.33|5825.63|5826.08|5825.38|31
1730158690000|2024-10-28 23:38:10|||||||||4
1730158710000|2024-10-28 23:38:30|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|7
1730158730000|2024-10-28 23:38:50|||||||||1
1730158740000|2024-10-28 23:39:00|||||||||2
1730158750000|2024-10-28 23:39:10|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|13
1730158760000|2024-10-28 23:39:20|||||||||5
1730158770000|2024-10-28 23:39:30|5825.95|5825.25|5826.08|5825.38|5826.08|5825.38|5825.95|5825.25|5
1730158790000|2024-10-28 23:39:50|5826.33|5825.63|5826.08|5825.38|5826.33|5825.63|5826.08|5825.38|16
1730158800000|2024-10-28 23:40:00|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|9
1730158820000|2024-10-28 23:40:20|||||||||6
1730158850000|2024-10-28 23:40:50|||||||||1
1730158860000|2024-10-28 23:41:00|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|16
1730158870000|2024-10-28 23:41:10|5826.33|5825.63|5826.58|5825.88|5826.58|5825.88|5826.33|5825.63|23
1730158880000|2024-10-28 23:41:20|||||||||1
1730158890000|2024-10-28 23:41:30|5826.83|5826.13|5826.58|5825.88|5826.83|5826.13|5826.58|5825.88|42
1730158900000|2024-10-28 23:41:40|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|32
1730158910000|2024-10-28 23:41:50|5826.95|5826.25|5826.83|5826.13|5827.08|5826.38|5826.83|5826.13|32
1730158920000|2024-10-28 23:42:00|5827.08|5826.38|5827.33|5826.63|5827.33|5826.63|5827.08|5826.38|80
1730158930000|2024-10-28 23:42:10|5827.2|5826.5|5827.08|5826.38|5827.33|5826.63|5827.08|5826.38|78
1730158940000|2024-10-28 23:42:20|||||||||6
1730158950000|2024-10-28 23:42:30|5826.83|5826.13|5826.83|5826.13|5826.95|5826.25|5826.83|5826.13|3
1730158960000|2024-10-28 23:42:40|||||||||1
1730158980000|2024-10-28 23:43:00|5826.58|5825.88|5826.83|5826.13|5826.83|5826.13|5826.58|5825.88|15
1730158990000|2024-10-28 23:43:10|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|7
1730159000000|2024-10-28 23:43:20|||||||||5
1730159030000|2024-10-28 23:43:50|||||||||2
1730159040000|2024-10-28 23:44:00|||||||||16
1730159060000|2024-10-28 23:44:20|||||||||1
1730159070000|2024-10-28 23:44:30|5826.7|5826|5826.7|5826|5826.7|5826|5826.7|5826|25
1730159080000|2024-10-28 23:44:40|5826.58|5825.88|5826.58|5825.88|5826.7|5826|5826.58|5825.88|2
1730159090000|2024-10-28 23:44:50|5826.33|5825.63|5826.58|5825.88|5826.58|5825.88|5826.33|5825.63|22
1730159100000|2024-10-28 23:45:00|5826.83|5826.13|5826.83|5826.13|5827.08|5826.38|5826.83|5826.13|54
1730159110000|2024-10-28 23:45:10|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|4
1730159120000|2024-10-28 23:45:20|||||||||1
1730159140000|2024-10-28 23:45:40|||||||||1
1730159150000|2024-10-28 23:45:50|5826.45|5825.75|5826.33|5825.63|5826.58|5825.88|5826.33|5825.63|16
1730159170000|2024-10-28 23:46:10|||||||||1
1730159180000|2024-10-28 23:46:20|5826.58|5825.88|5826.33|5825.63|5826.58|5825.88|5826.33|5825.63|19
1730159190000|2024-10-28 23:46:30|||||||||1
1730159200000|2024-10-28 23:46:40|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|13
1730159220000|2024-10-28 23:47:00|||||||||1
1730159230000|2024-10-28 23:47:10|||||||||2
1730159240000|2024-10-28 23:47:20|||||||||1
1730159250000|2024-10-28 23:47:30|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|13
1730159290000|2024-10-28 23:48:10|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|6
1730159300000|2024-10-28 23:48:20|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|14
1730159310000|2024-10-28 23:48:30|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|38
1730159320000|2024-10-28 23:48:40|5825.33|5824.63|5825.58|5824.88|5825.58|5824.88|5825.33|5824.63|31
1730159330000|2024-10-28 23:48:50|5825.33|5824.63|5825.33|5824.63|5825.58|5824.88|5825.33|5824.63|22
1730159340000|2024-10-28 23:49:00|||||||||2
1730159350000|2024-10-28 23:49:10|5824.83|5824.13|5824.58|5823.88|5824.83|5824.13|5824.58|5823.88|133
1730159360000|2024-10-28 23:49:20|||||||||6
1730159370000|2024-10-28 23:49:30|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|20
1730159380000|2024-10-28 23:49:40|5824.58|5823.88|5824.7|5824|5824.83|5824.13|5824.58|5823.88|14
1730159390000|2024-10-28 23:49:50|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|10
1730159400000|2024-10-28 23:50:00|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5824.58|5823.88|22
1730159410000|2024-10-28 23:50:10|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|13
1730159420000|2024-10-28 23:50:20|5825.33|5824.63|5825.08|5824.38|5825.33|5824.63|5825.08|5824.38|16
1730159430000|2024-10-28 23:50:30|5825.33|5824.63|5825.58|5824.88|5825.58|5824.88|5825.33|5824.63|20
1730159440000|2024-10-28 23:50:40|||||||||2
1730159450000|2024-10-28 23:50:50|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|4
1730159460000|2024-10-28 23:51:00|5825.58|5824.88|5825.33|5824.63|5825.58|5824.88|5825.33|5824.63|6
1730159470000|2024-10-28 23:51:10|||||||||3
1730159480000|2024-10-28 23:51:20|||||||||3
1730159500000|2024-10-28 23:51:40|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|7
1730159530000|2024-10-28 23:52:10|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5824.7|5824|9
1730159540000|2024-10-28 23:52:20|||||||||1
1730159550000|2024-10-28 23:52:30|||||||||7
1730159560000|2024-10-28 23:52:40|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|11
1730159570000|2024-10-28 23:52:50|||||||||1
1730159580000|2024-10-28 23:53:00|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5
1730159600000|2024-10-28 23:53:20|||||||||2
1730159610000|2024-10-28 23:53:30|||||||||10
1730159620000|2024-10-28 23:53:40|||||||||1
1730159640000|2024-10-28 23:54:00|||||||||3
1730159650000|2024-10-28 23:54:10|||||||||1
1730159660000|2024-10-28 23:54:20|||||||||1
1730159670000|2024-10-28 23:54:30|||||||||2
1730159690000|2024-10-28 23:54:50|||||||||5
1730159700000|2024-10-28 23:55:00|||||||||1
1730159710000|2024-10-28 23:55:10|||||||||1
1730159720000|2024-10-28 23:55:20|||||||||5
1730159730000|2024-10-28 23:55:30|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|20
1730159740000|2024-10-28 23:55:40|||||||||3
1730159750000|2024-10-28 23:55:50|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|8
1730159760000|2024-10-28 23:56:00|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|18
1730159770000|2024-10-28 23:56:10|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|7
1730159780000|2024-10-28 23:56:20|||||||||5
1730159790000|2024-10-28 23:56:30|||||||||13
1730159800000|2024-10-28 23:56:40|||||||||2
1730159810000|2024-10-28 23:56:50|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|21
1730159820000|2024-10-28 23:57:00|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|12
1730159830000|2024-10-28 23:57:10|||||||||1
1730159840000|2024-10-28 23:57:20|||||||||1
1730159850000|2024-10-28 23:57:30|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|6
1730159860000|2024-10-28 23:57:40|5824.95|5824.25|5824.95|5824.25|5824.95|5824.25|5824.95|5824.25|5
1730159870000|2024-10-28 23:57:50|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5824.95|5824.25|3
1730159880000|2024-10-28 23:58:00|5824.95|5824.25|5825.08|5824.38|5825.08|5824.38|5824.83|5824.13|0
1730159890000|2024-10-28 23:58:10|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|18
1730159910000|2024-10-28 23:58:30|||||||||17
1730159920000|2024-10-28 23:58:40|||||||||1
1730159930000|2024-10-28 23:58:50|||||||||3
1730159940000|2024-10-28 23:59:00|||||||||1
1730159960000|2024-10-28 23:59:20|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|32
1730159970000|2024-10-28 23:59:30|||||||||2
1730159980000|2024-10-28 23:59:40|5826.08|5825.38|5826.33|5825.63|5826.33|5825.63|5826.08|5825.38|76
1730159990000|2024-10-28 23:59:50|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|5826.45|5825.75|39
1730160000000|2024-10-29 00:00:00|5827.33|5826.63|5827.08|5826.38|5827.58|5826.88|5827.08|5826.38|215
1730160010000|2024-10-29 00:00:10|5826.83|5826.13|5826.83|5826.13|5826.95|5826.25|5826.83|5826.13|32
1730160020000|2024-10-29 00:00:20|5827.08|5826.38|5827.33|5826.63|5827.33|5826.63|5826.83|5826.13|75
1730160030000|2024-10-29 00:00:30|||||||||8
1730160040000|2024-10-29 00:00:40|5827.08|5826.38|5826.83|5826.13|5827.08|5826.38|5826.83|5826.13|25
1730160050000|2024-10-29 00:00:50|5826.7|5826|5826.58|5825.88|5826.7|5826|5826.58|5825.88|29
1730160060000|2024-10-29 00:01:00|5826.7|5826|5826.83|5826.13|5826.83|5826.13|5826.58|5825.88|31
1730160070000|2024-10-29 00:01:10|||||||||6
1730160080000|2024-10-29 00:01:20|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|24
1730160090000|2024-10-29 00:01:30|||||||||23
1730160100000|2024-10-29 00:01:40|5826.83|5826.13|5827.08|5826.38|5827.08|5826.38|5826.83|5826.13|24
1730160110000|2024-10-29 00:01:50|5826.95|5826.25|5826.58|5825.88|5826.95|5826.25|5826.58|5825.88|18
1730160120000|2024-10-29 00:02:00|5826.83|5826.13|5826.58|5825.88|5826.83|5826.13|5826.58|5825.88|27
1730160130000|2024-10-29 00:02:10|5826.7|5826|5826.83|5826.13|5826.83|5826.13|5826.58|5825.88|21
1730160140000|2024-10-29 00:02:20|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|64
1730160150000|2024-10-29 00:02:30|||||||||2
1730160170000|2024-10-29 00:02:50|5826.45|5825.75|5826.58|5825.88|5826.58|5825.88|5826.45|5825.75|27
1730160180000|2024-10-29 00:03:00|||||||||15
1730160190000|2024-10-29 00:03:10|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|5826.2|5825.5|23
1730160200000|2024-10-29 00:03:20|||||||||1
1730160220000|2024-10-29 00:03:40|||||||||3
1730160230000|2024-10-29 00:03:50|5826.58|5825.88|5826.33|5825.63|5826.58|5825.88|5826.33|5825.63|36
1730160240000|2024-10-29 00:04:00|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|16
1730160250000|2024-10-29 00:04:10|5826.33|5825.63|5826.58|5825.88|5826.58|5825.88|5826.33|5825.63|18
1730160260000|2024-10-29 00:04:20|5826.33|5825.63|5826.58|5825.88|5826.58|5825.88|5826.33|5825.63|2
1730160270000|2024-10-29 00:04:30|5826.83|5826.13|5826.58|5825.88|5826.83|5826.13|5826.58|5825.88|19
1730160280000|2024-10-29 00:04:40|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|17
1730160290000|2024-10-29 00:04:50|5826.2|5825.5|5826.08|5825.38|5826.33|5825.63|5826.08|5825.38|26
1730160300000|2024-10-29 00:05:00|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|11
1730160310000|2024-10-29 00:05:10|5826.08|5825.38|5825.83|5825.13|5826.08|5825.38|5825.83|5825.13|18
1730160320000|2024-10-29 00:05:20|5825.58|5824.88|5825.58|5824.88|5825.83|5825.13|5825.58|5824.88|52
1730160330000|2024-10-29 00:05:30|5825.83|5825.13|5825.58|5824.88|5825.83|5825.13|5825.58|5824.88|19
1730160340000|2024-10-29 00:05:40|||||||||1
1730160350000|2024-10-29 00:05:50|||||||||3
1730160360000|2024-10-29 00:06:00|||||||||22
1730160370000|2024-10-29 00:06:10|5824.58|5823.88|5824.08|5823.38|5824.58|5823.88|5823.95|5823.25|190
1730160380000|2024-10-29 00:06:20|5823.58|5822.88|5823.33|5822.63|5823.58|5822.88|5822.58|5821.88|151
1730160390000|2024-10-29 00:06:30|5823.83|5823.13|5824.08|5823.38|5824.08|5823.38|5823.83|5823.13|61
1730160400000|2024-10-29 00:06:40|5823.83|5823.13|5823.58|5822.88|5823.83|5823.13|5823.33|5822.63|38
1730160410000|2024-10-29 00:06:50|||||||||14
1730160420000|2024-10-29 00:07:00|5823.33|5822.63|5823.58|5822.88|5823.58|5822.88|5823.33|5822.63|51
1730160430000|2024-10-29 00:07:10|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|32
1730160440000|2024-10-29 00:07:20|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|18
1730160450000|2024-10-29 00:07:30|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|30
1730160460000|2024-10-29 00:07:40|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|32
1730160470000|2024-10-29 00:07:50|5823.33|5822.63|5822.83|5822.13|5823.33|5822.63|5822.83|5822.13|93
1730160480000|2024-10-29 00:08:00|5823.2|5822.5|5823.08|5822.38|5823.33|5822.63|5823.08|5822.38|39
1730160490000|2024-10-29 00:08:10|5822.95|5822.25|5823.08|5822.38|5823.08|5822.38|5822.83|5822.13|7
1730160500000|2024-10-29 00:08:20|5822.83|5822.13|5821.08|5820.38|5822.83|5822.13|5820.58|5819.88|322
1730160510000|2024-10-29 00:08:30|5820.83|5820.13|5821.33|5820.63|5821.33|5820.63|5820.58|5819.88|105
1730160520000|2024-10-29 00:08:40|5821.58|5820.88|5821.83|5821.13|5821.83|5821.13|5821.58|5820.88|10
1730160530000|2024-10-29 00:08:50|5822.08|5821.38|5822.33|5821.63|5822.33|5821.63|5822.08|5821.38|26
1730160540000|2024-10-29 00:09:00|5822.08|5821.38|5821.83|5821.13|5822.08|5821.38|5821.83|5821.13|25
1730160550000|2024-10-29 00:09:10|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|15
1730160560000|2024-10-29 00:09:20|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.08|5821.38|32
1730160570000|2024-10-29 00:09:30|5822.45|5821.75|5822.58|5821.88|5822.58|5821.88|5822.33|5821.63|13
1730160580000|2024-10-29 00:09:40|5822.33|5821.63|5821.83|5821.13|5822.33|5821.63|5821.83|5821.13|29
1730160590000|2024-10-29 00:09:50|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|31
1730160600000|2024-10-29 00:10:00|5822.08|5821.38|5821.7|5821|5822.08|5821.38|5821.7|5821|27
1730160610000|2024-10-29 00:10:10|5821.58|5820.88|5821.83|5821.13|5821.83|5821.13|5821.58|5820.88|13
1730160620000|2024-10-29 00:10:20|5822.08|5821.38|5821.83|5821.13|5822.08|5821.38|5821.83|5821.13|18
1730160630000|2024-10-29 00:10:30|||||||||3
1730160650000|2024-10-29 00:10:50|5821.7|5821|5821.83|5821.13|5821.83|5821.13|5821.7|5821|10
1730160660000|2024-10-29 00:11:00|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|16
1730160670000|2024-10-29 00:11:10|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|40
1730160680000|2024-10-29 00:11:20|5821.95|5821.25|5822.08|5821.38|5822.08|5821.38|5821.83|5821.13|12
1730160690000|2024-10-29 00:11:30|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|4
1730160700000|2024-10-29 00:11:40|5822.58|5821.88|5822.33|5821.63|5822.58|5821.88|5822.33|5821.63|16
1730160710000|2024-10-29 00:11:50|5822.45|5821.75|5822.58|5821.88|5822.58|5821.88|5822.45|5821.75|5
1730160720000|2024-10-29 00:12:00|5822.7|5822|5822.83|5822.13|5823.08|5822.38|5822.58|5821.88|45
1730160730000|2024-10-29 00:12:10|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|19
1730160740000|2024-10-29 00:12:20|||||||||23
1730160750000|2024-10-29 00:12:30|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|5822.7|5822|20
1730160760000|2024-10-29 00:12:40|5822.7|5822|5822.83|5822.13|5822.83|5822.13|5822.58|5821.88|22
1730160770000|2024-10-29 00:12:50|||||||||1
1730160780000|2024-10-29 00:13:00|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|34
1730160790000|2024-10-29 00:13:10|||||||||4
1730160810000|2024-10-29 00:13:30|||||||||9
1730160820000|2024-10-29 00:13:40|||||||||3
1730160830000|2024-10-29 00:13:50|5822.45|5821.75|5822.58|5821.88|5822.58|5821.88|5822.45|5821.75|6
1730160840000|2024-10-29 00:14:00|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|13
1730160850000|2024-10-29 00:14:10|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|23
1730160860000|2024-10-29 00:14:20|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|122
1730160870000|2024-10-29 00:14:30|||||||||3
1730160880000|2024-10-29 00:14:40|||||||||2
1730160890000|2024-10-29 00:14:50|5823.45|5822.75|5823.58|5822.88|5823.58|5822.88|5823.45|5822.75|25
1730160900000|2024-10-29 00:15:00|5823.33|5822.63|5823.2|5822.5|5823.58|5822.88|5823.08|5822.38|41
1730160910000|2024-10-29 00:15:10|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5
1730160920000|2024-10-29 00:15:20|||||||||3
1730160940000|2024-10-29 00:15:40|||||||||4
1730160950000|2024-10-29 00:15:50|5823.33|5822.63|5823.33|5822.63|5823.45|5822.75|5823.33|5822.63|68
1730160960000|2024-10-29 00:16:00|5823.08|5822.38|5822.83|5822.13|5823.08|5822.38|5822.83|5822.13|15
1730160970000|2024-10-29 00:16:10|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5822.83|5822.13|28
1730160980000|2024-10-29 00:16:20|||||||||1
1730161000000|2024-10-29 00:16:40|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|16
1730161010000|2024-10-29 00:16:50|5823.7|5823|5823.83|5823.13|5823.83|5823.13|5823.58|5822.88|20
1730161020000|2024-10-29 00:17:00|5824.45|5823.75|5824.45|5823.75|5824.45|5823.75|5824.45|5823.75|48
1730161030000|2024-10-29 00:17:10|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.33|5823.63|34
1730161040000|2024-10-29 00:17:20|5824.45|5823.75|5824.58|5823.88|5824.58|5823.88|5824.33|5823.63|21
1730161050000|2024-10-29 00:17:30|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|6
1730161060000|2024-10-29 00:17:40|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|25
1730161070000|2024-10-29 00:17:50|5824.83|5824.13|5824.7|5824|5824.83|5824.13|5824.7|5824|21
1730161080000|2024-10-29 00:18:00|5824.58|5823.88|5824.08|5823.38|5824.58|5823.88|5824.08|5823.38|31
1730161090000|2024-10-29 00:18:10|||||||||1
1730161100000|2024-10-29 00:18:20|5824.2|5823.5|5824.33|5823.63|5824.33|5823.63|5824.08|5823.38|30
1730161110000|2024-10-29 00:18:30|||||||||8
1730161120000|2024-10-29 00:18:40|5824.2|5823.5|5824.33|5823.63|5824.33|5823.63|5824.08|5823.38|20
1730161140000|2024-10-29 00:19:00|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.33|5823.63|22
1730161150000|2024-10-29 00:19:10|||||||||2
1730161160000|2024-10-29 00:19:20|5824.83|5824.13|5824.83|5824.13|5825.08|5824.38|5824.83|5824.13|42
1730161170000|2024-10-29 00:19:30|||||||||18
1730161180000|2024-10-29 00:19:40|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|19
1730161200000|2024-10-29 00:20:00|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5824.83|5824.13|26
1730161210000|2024-10-29 00:20:10|5824.83|5824.13|5825.08|5824.38|5825.08|5824.38|5824.83|5824.13|2
1730161220000|2024-10-29 00:20:20|5825.2|5824.5|5825.08|5824.38|5825.2|5824.5|5825.08|5824.38|19
1730161230000|2024-10-29 00:20:30|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|24
1730161250000|2024-10-29 00:20:50|||||||||3
1730161260000|2024-10-29 00:21:00|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5824.83|5824.13|22
1730161270000|2024-10-29 00:21:10|5824.95|5824.25|5824.83|5824.13|5825.08|5824.38|5824.83|5824.13|5
1730161290000|2024-10-29 00:21:30|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|10
1730161300000|2024-10-29 00:21:40|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|30
1730161310000|2024-10-29 00:21:50|||||||||3
1730161320000|2024-10-29 00:22:00|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|15
1730161330000|2024-10-29 00:22:10|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|4
1730161340000|2024-10-29 00:22:20|||||||||3
1730161350000|2024-10-29 00:22:30|5824.2|5823.5|5824.08|5823.38|5824.33|5823.63|5824.08|5823.38|30
1730161360000|2024-10-29 00:22:40|5823.83|5823.13|5824.08|5823.38|5824.08|5823.38|5823.83|5823.13|22
1730161370000|2024-10-29 00:22:50|5824.2|5823.5|5824.2|5823.5|5824.2|5823.5|5824.2|5823.5|7
1730161380000|2024-10-29 00:23:00|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5824.2|5823.5|2
1730161390000|2024-10-29 00:23:10|5824.58|5823.88|5824.33|5823.63|5824.58|5823.88|5824.33|5823.63|15
1730161400000|2024-10-29 00:23:20|5824.2|5823.5|5824.2|5823.5|5824.2|5823.5|5824.2|5823.5|11
1730161410000|2024-10-29 00:23:30|5824.08|5823.38|5824.33|5823.63|5824.33|5823.63|5824.08|5823.38|6
1730161420000|2024-10-29 00:23:40|5824.2|5823.5|5824.33|5823.63|5824.33|5823.63|5824.2|5823.5|2
1730161430000|2024-10-29 00:23:50|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|2
1730161440000|2024-10-29 00:24:00|||||||||2
1730161450000|2024-10-29 00:24:10|5824.83|5824.13|5825.08|5824.38|5825.08|5824.38|5824.83|5824.13|16
1730161460000|2024-10-29 00:24:20|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5
1730161470000|2024-10-29 00:24:30|||||||||1
1730161480000|2024-10-29 00:24:40|5825.08|5824.38|5825.2|5824.5|5825.33|5824.63|5825.08|5824.38|20
1730161490000|2024-10-29 00:24:50|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|4
1730161500000|2024-10-29 00:25:00|||||||||13
1730161520000|2024-10-29 00:25:20|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5
1730161530000|2024-10-29 00:25:30|5824.83|5824.13|5825.08|5824.38|5825.08|5824.38|5824.83|5824.13|29
1730161540000|2024-10-29 00:25:40|5825.33|5824.63|5825.33|5824.63|5825.58|5824.88|5825.33|5824.63|37
1730161550000|2024-10-29 00:25:50|5825.45|5824.75|5825.33|5824.63|5825.45|5824.75|5825.33|5824.63|2
1730161560000|2024-10-29 00:26:00|5825.2|5824.5|5825.08|5824.38|5825.2|5824.5|5825.08|5824.38|15
1730161570000|2024-10-29 00:26:10|||||||||9
1730161590000|2024-10-29 00:26:30|||||||||2
1730161620000|2024-10-29 00:27:00|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|5
1730161630000|2024-10-29 00:27:10|5825.58|5824.88|5825.83|5825.13|5825.83|5825.13|5825.58|5824.88|48
1730161640000|2024-10-29 00:27:20|5826.08|5825.38|5826.08|5825.38|5826.33|5825.63|5826.08|5825.38|44
1730161650000|2024-10-29 00:27:30|5826.2|5825.5|5826.08|5825.38|5826.33|5825.63|5826.08|5825.38|25
1730161670000|2024-10-29 00:27:50|||||||||2
1730161680000|2024-10-29 00:28:00|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|12
1730161700000|2024-10-29 00:28:20|||||||||5
1730161710000|2024-10-29 00:28:30|5826.58|5825.88|5826.83|5826.13|5826.83|5826.13|5826.58|5825.88|29
1730161720000|2024-10-29 00:28:40|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|14
1730161730000|2024-10-29 00:28:50|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|22
1730161740000|2024-10-29 00:29:00|||||||||5
1730161750000|2024-10-29 00:29:10|5826.58|5825.88|5826.83|5826.13|5826.83|5826.13|5826.58|5825.88|13
1730161760000|2024-10-29 00:29:20|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|41
1730161770000|2024-10-29 00:29:30|5827.7|5827|5827.58|5826.88|5827.83|5827.13|5827.58|5826.88|74
1730161780000|2024-10-29 00:29:40|||||||||6
1730161790000|2024-10-29 00:29:50|||||||||8
1730161800000|2024-10-29 00:30:00|5827.33|5826.63|5827.08|5826.38|5827.33|5826.63|5826.83|5826.13|126
1730161810000|2024-10-29 00:30:10|5827.33|5826.63|5827.08|5826.38|5827.33|5826.63|5827.08|5826.38|22
1730161820000|2024-10-29 00:30:20|5827.33|5826.63|5826.83|5826.13|5827.33|5826.63|5826.83|5826.13|53
1730161830000|2024-10-29 00:30:30|5826.58|5825.88|5826.58|5825.88|5826.83|5826.13|5826.45|5825.75|33
1730161840000|2024-10-29 00:30:40|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|13
1730161850000|2024-10-29 00:30:50|5827.08|5826.38|5826.83|5826.13|5827.08|5826.38|5826.83|5826.13|10
1730161860000|2024-10-29 00:31:00|||||||||1
1730161870000|2024-10-29 00:31:10|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|13
1730161890000|2024-10-29 00:31:30|5827.33|5826.63|5827.08|5826.38|5827.33|5826.63|5827.08|5826.38|26
1730161900000|2024-10-29 00:31:40|||||||||3
1730161910000|2024-10-29 00:31:50|||||||||6
1730161920000|2024-10-29 00:32:00|||||||||14
1730161930000|2024-10-29 00:32:10|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|5
1730161950000|2024-10-29 00:32:30|||||||||4
1730161970000|2024-10-29 00:32:50|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|22
1730161980000|2024-10-29 00:33:00|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|5826.58|5825.88|30
1730161990000|2024-10-29 00:33:10|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|23
1730162000000|2024-10-29 00:33:20|||||||||2
1730162010000|2024-10-29 00:33:30|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|31
1730162020000|2024-10-29 00:33:40|||||||||1
1730162030000|2024-10-29 00:33:50|5826.45|5825.75|5826.58|5825.88|5826.58|5825.88|5826.45|5825.75|12
1730162040000|2024-10-29 00:34:00|5826.7|5826|5826.83|5826.13|5826.83|5826.13|5826.7|5826|40
1730162050000|2024-10-29 00:34:10|5826.95|5826.25|5826.58|5825.88|5826.95|5826.25|5826.58|5825.88|3
1730162060000|2024-10-29 00:34:20|||||||||1
1730162070000|2024-10-29 00:34:30|5826.33|5825.63|5826.58|5825.88|5826.58|5825.88|5826.33|5825.63|11
1730162080000|2024-10-29 00:34:40|||||||||3
1730162090000|2024-10-29 00:34:50|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|17
1730162100000|2024-10-29 00:35:00|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|7
1730162110000|2024-10-29 00:35:10|5826.7|5826|5826.58|5825.88|5826.83|5826.13|5826.58|5825.88|11
1730162130000|2024-10-29 00:35:30|5826.7|5826|5826.58|5825.88|5826.7|5826|5826.58|5825.88|8
1730162140000|2024-10-29 00:35:40|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|4
1730162150000|2024-10-29 00:35:50|||||||||1
1730162170000|2024-10-29 00:36:10|||||||||1
1730162180000|2024-10-29 00:36:20|5827.33|5826.63|5827.33|5826.63|5827.33|5826.63|5827.33|5826.63|29
1730162190000|2024-10-29 00:36:30|5827.58|5826.88|5827.83|5827.13|5827.83|5827.13|5827.58|5826.88|36
1730162200000|2024-10-29 00:36:40|5827.58|5826.88|5827.83|5827.13|5827.83|5827.13|5827.58|5826.88|28
1730162210000|2024-10-29 00:36:50|5827.58|5826.88|5827.33|5826.63|5827.58|5826.88|5827.33|5826.63|47
1730162220000|2024-10-29 00:37:00|||||||||8
1730162230000|2024-10-29 00:37:10|5827.58|5826.88|5827.7|5827|5827.83|5827.13|5827.58|5826.88|15
1730162240000|2024-10-29 00:37:20|5827.58|5826.88|5828.08|5827.38|5828.08|5827.38|5827.58|5826.88|9
1730162250000|2024-10-29 00:37:30|5827.83|5827.13|5828.08|5827.38|5828.2|5827.5|5827.83|5827.13|70
1730162260000|2024-10-29 00:37:40|5828.33|5827.63|5827.83|5827.13|5828.33|5827.63|5827.83|5827.13|31
1730162270000|2024-10-29 00:37:50|||||||||1
1730162280000|2024-10-29 00:38:00|||||||||2
1730162290000|2024-10-29 00:38:10|||||||||1
1730162300000|2024-10-29 00:38:20|||||||||6
1730162310000|2024-10-29 00:38:30|5827.58|5826.88|5827.45|5826.75|5827.58|5826.88|5827.33|5826.63|47
1730162320000|2024-10-29 00:38:40|5827.58|5826.88|5827.33|5826.63|5827.58|5826.88|5827.33|5826.63|10
1730162330000|2024-10-29 00:38:50|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|25
1730162340000|2024-10-29 00:39:00|||||||||1
1730162360000|2024-10-29 00:39:20|||||||||28
1730162370000|2024-10-29 00:39:30|5827.33|5826.63|5827.08|5826.38|5827.33|5826.63|5827.08|5826.38|18
1730162380000|2024-10-29 00:39:40|||||||||9
1730162390000|2024-10-29 00:39:50|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|7
1730162400000|2024-10-29 00:40:00|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|9
1730162410000|2024-10-29 00:40:10|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|12
1730162420000|2024-10-29 00:40:20|5826.58|5825.88|5826.83|5826.13|5826.83|5826.13|5826.58|5825.88|35
1730162430000|2024-10-29 00:40:30|||||||||6
1730162440000|2024-10-29 00:40:40|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|8
1730162450000|2024-10-29 00:40:50|5826.83|5826.13|5826.58|5825.88|5826.83|5826.13|5826.58|5825.88|17
1730162460000|2024-10-29 00:41:00|||||||||19
1730162480000|2024-10-29 00:41:20|5826.7|5826|5826.58|5825.88|5826.7|5826|5826.58|5825.88|19
1730162490000|2024-10-29 00:41:30|5826.7|5826|5826.7|5826|5826.7|5826|5826.58|5825.88|3
1730162500000|2024-10-29 00:41:40|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|5826.58|5825.88|17
1730162510000|2024-10-29 00:41:50|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|7
1730162520000|2024-10-29 00:42:00|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|5826.58|5825.88|24
1730162550000|2024-10-29 00:42:30|||||||||26
1730162560000|2024-10-29 00:42:40|||||||||8
1730162580000|2024-10-29 00:43:00|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|46
1730162600000|2024-10-29 00:43:20|||||||||5
1730162620000|2024-10-29 00:43:40|||||||||11
1730162630000|2024-10-29 00:43:50|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|27
1730162640000|2024-10-29 00:44:00|||||||||2
1730162650000|2024-10-29 00:44:10|||||||||1
1730162660000|2024-10-29 00:44:20|||||||||26
1730162670000|2024-10-29 00:44:30|||||||||6
1730162680000|2024-10-29 00:44:40|||||||||1
1730162690000|2024-10-29 00:44:50|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|19
1730162700000|2024-10-29 00:45:00|5826.33|5825.63|5826.83|5826.13|5826.83|5826.13|5826.33|5825.63|105
1730162710000|2024-10-29 00:45:10|5826.7|5826|5826.83|5826.13|5826.83|5826.13|5826.58|5825.88|8
1730162720000|2024-10-29 00:45:20|5827.08|5826.38|5826.83|5826.13|5827.08|5826.38|5826.83|5826.13|22
1730162760000|2024-10-29 00:46:00|5826.58|5825.88|5826.7|5826|5826.83|5826.13|5826.58|5825.88|30
1730162770000|2024-10-29 00:46:10|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|0
1730162780000|2024-10-29 00:46:20|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|12
1730162790000|2024-10-29 00:46:30|5826.7|5826|5826.83|5826.13|5826.83|5826.13|5826.58|5825.88|14
1730162800000|2024-10-29 00:46:40|5826.58|5825.88|5826.83|5826.13|5826.83|5826.13|5826.58|5825.88|23
1730162820000|2024-10-29 00:47:00|||||||||17
1730162850000|2024-10-29 00:47:30|5827.08|5826.38|5826.83|5826.13|5827.08|5826.38|5826.83|5826.13|40
1730162860000|2024-10-29 00:47:40|||||||||1
1730162880000|2024-10-29 00:48:00|||||||||15
1730162890000|2024-10-29 00:48:10|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|8
1730162910000|2024-10-29 00:48:30|||||||||1
1730162920000|2024-10-29 00:48:40|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|24
1730162930000|2024-10-29 00:48:50|5827.33|5826.63|5827.33|5826.63|5827.33|5826.63|5827.33|5826.63|7
1730162940000|2024-10-29 00:49:00|5827.58|5826.88|5827.08|5826.38|5827.58|5826.88|5827.08|5826.38|39
1730162960000|2024-10-29 00:49:20|5827.33|5826.63|5827.08|5826.38|5827.33|5826.63|5827.08|5826.38|18
1730162970000|2024-10-29 00:49:30|5826.83|5826.13|5826.95|5826.25|5827.08|5826.38|5826.83|5826.13|18
1730162980000|2024-10-29 00:49:40|5827.08|5826.38|5826.95|5826.25|5827.08|5826.38|5826.83|5826.13|13
1730162990000|2024-10-29 00:49:50|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|4
1730163000000|2024-10-29 00:50:00|5826.58|5825.88|5826.58|5825.88|5826.83|5826.13|5826.58|5825.88|48
1730163010000|2024-10-29 00:50:10|||||||||3
1730163020000|2024-10-29 00:50:20|5826.33|5825.63|5826.58|5825.88|5826.58|5825.88|5826.33|5825.63|55
1730163030000|2024-10-29 00:50:30|||||||||7
1730163040000|2024-10-29 00:50:40|5826.45|5825.75|5826.33|5825.63|5826.45|5825.75|5826.33|5825.63|5
1730163050000|2024-10-29 00:50:50|||||||||3
1730163060000|2024-10-29 00:51:00|5826.58|5825.88|5827.33|5826.63|5827.33|5826.63|5826.58|5825.88|63
1730163070000|2024-10-29 00:51:10|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|8
1730163090000|2024-10-29 00:51:30|5826.83|5826.13|5826.58|5825.88|5826.83|5826.13|5826.58|5825.88|14
1730163100000|2024-10-29 00:51:40|5826.83|5826.13|5827.08|5826.38|5827.08|5826.38|5826.83|5826.13|23
1730163110000|2024-10-29 00:51:50|||||||||10
1730163130000|2024-10-29 00:52:10|5827.33|5826.63|5827.33|5826.63|5827.33|5826.63|5827.08|5826.38|22
1730163140000|2024-10-29 00:52:20|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|9
1730163150000|2024-10-29 00:52:30|5826.83|5826.13|5827.08|5826.38|5827.08|5826.38|5826.83|5826.13|9
1730163170000|2024-10-29 00:52:50|5827.33|5826.63|5827.33|5826.63|5827.33|5826.63|5827.08|5826.38|30
1730163180000|2024-10-29 00:53:00|||||||||12
1730163190000|2024-10-29 00:53:10|5827.58|5826.88|5827.58|5826.88|5827.58|5826.88|5827.33|5826.63|27
1730163200000|2024-10-29 00:53:20|5827.33|5826.63|5827.08|5826.38|5827.33|5826.63|5827.08|5826.38|25
1730163210000|2024-10-29 00:53:30|5827.33|5826.63|5827.33|5826.63|5827.58|5826.88|5827.33|5826.63|24
1730163220000|2024-10-29 00:53:40|5827.58|5826.88|5827.33|5826.63|5827.58|5826.88|5827.33|5826.63|11
1730163230000|2024-10-29 00:53:50|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|29
1730163250000|2024-10-29 00:54:10|5827.33|5826.63|5827.2|5826.5|5827.33|5826.63|5827.08|5826.38|36
1730163260000|2024-10-29 00:54:20|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|2
1730163270000|2024-10-29 00:54:30|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|36
1730163280000|2024-10-29 00:54:40|5827.08|5826.38|5826.83|5826.13|5827.08|5826.38|5826.83|5826.13|14
1730163290000|2024-10-29 00:54:50|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|12
1730163300000|2024-10-29 00:55:00|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|5826.58|5825.88|24
1730163310000|2024-10-29 00:55:10|5826.58|5825.88|5826.58|5825.88|5826.7|5826|5826.58|5825.88|14
1730163320000|2024-10-29 00:55:20|5826.7|5826|5826.58|5825.88|5826.83|5826.13|5826.58|5825.88|11
1730163330000|2024-10-29 00:55:30|||||||||5
1730163350000|2024-10-29 00:55:50|5826.83|5826.13|5826.58|5825.88|5826.83|5826.13|5826.58|5825.88|47
1730163360000|2024-10-29 00:56:00|5826.83|5826.13|5826.58|5825.88|5826.83|5826.13|5826.58|5825.88|23
1730163390000|2024-10-29 00:56:30|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|18
1730163400000|2024-10-29 00:56:40|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|41
1730163410000|2024-10-29 00:56:50|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|7
1730163420000|2024-10-29 00:57:00|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|5826.33|5825.63|24
1730163430000|2024-10-29 00:57:10|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|17
1730163460000|2024-10-29 00:57:40|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|50
1730163470000|2024-10-29 00:57:50|||||||||8
1730163480000|2024-10-29 00:58:00|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|44
1730163490000|2024-10-29 00:58:10|5826.83|5826.13|5826.58|5825.88|5826.83|5826.13|5826.58|5825.88|19
1730163500000|2024-10-29 00:58:20|5826.33|5825.63|5826.08|5825.38|5826.33|5825.63|5826.08|5825.38|9
1730163510000|2024-10-29 00:58:30|5826.33|5825.63|5826.45|5825.75|5826.58|5825.88|5826.33|5825.63|25
1730163520000|2024-10-29 00:58:40|5826.58|5825.88|5826.33|5825.63|5826.58|5825.88|5826.33|5825.63|4
1730163530000|2024-10-29 00:58:50|5826.45|5825.75|5826.58|5825.88|5826.58|5825.88|5826.45|5825.75|26
1730163540000|2024-10-29 00:59:00|5826.83|5826.13|5826.58|5825.88|5826.83|5826.13|5826.58|5825.88|10
1730163550000|2024-10-29 00:59:10|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|5826.7|5826|17
1730163560000|2024-10-29 00:59:20|5826.7|5826|5826.33|5825.63|5826.7|5826|5826.33|5825.63|5
1730163570000|2024-10-29 00:59:30|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|10
1730163580000|2024-10-29 00:59:40|5826.45|5825.75|5826.58|5825.88|5826.58|5825.88|5826.45|5825.75|8
1730163590000|2024-10-29 00:59:50|5826.33|5825.63|5826.08|5825.38|5826.33|5825.63|5826.08|5825.38|14
1730163600000|2024-10-29 01:00:00|||||||||3
1730163610000|2024-10-29 01:00:10|5825.83|5825.13|5825.58|5824.88|5825.83|5825.13|5825.58|5824.88|54
1730163620000|2024-10-29 01:00:20|5825.33|5824.63|5825.33|5824.63|5825.83|5825.13|5825.33|5824.63|124
1730163630000|2024-10-29 01:00:30|5825.08|5824.38|5824.83|5824.13|5825.08|5824.38|5824.83|5824.13|50
1730163640000|2024-10-29 01:00:40|5825.08|5824.38|5825.58|5824.88|5825.58|5824.88|5825.08|5824.38|54
1730163650000|2024-10-29 01:00:50|||||||||2
1730163660000|2024-10-29 01:01:00|5825.33|5824.63|5825.33|5824.63|5825.58|5824.88|5825.33|5824.63|36
1730163670000|2024-10-29 01:01:10|5825.08|5824.38|5825.33|5824.63|5825.33|5824.63|5825.08|5824.38|31
1730163680000|2024-10-29 01:01:20|5825.08|5824.38|5824.83|5824.13|5825.08|5824.38|5824.83|5824.13|30
1730163690000|2024-10-29 01:01:30|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5824.83|5824.13|48
1730163700000|2024-10-29 01:01:40|5824.83|5824.13|5824.83|5824.13|5825.08|5824.38|5824.83|5824.13|58
1730163710000|2024-10-29 01:01:50|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|23
1730163720000|2024-10-29 01:02:00|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|5825.08|5824.38|60
1730163730000|2024-10-29 01:02:10|5825.08|5824.38|5825.33|5824.63|5825.33|5824.63|5825.08|5824.38|17
1730163740000|2024-10-29 01:02:20|5825.08|5824.38|5824.83|5824.13|5825.33|5824.63|5824.83|5824.13|59
1730163750000|2024-10-29 01:02:30|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|41
1730163760000|2024-10-29 01:02:40|||||||||17
1730163770000|2024-10-29 01:02:50|||||||||44
1730163780000|2024-10-29 01:03:00|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|68
1730163790000|2024-10-29 01:03:10|5825.08|5824.38|5824.83|5824.13|5825.08|5824.38|5824.83|5824.13|27
1730163800000|2024-10-29 01:03:20|||||||||1
1730163810000|2024-10-29 01:03:30|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|17
1730163820000|2024-10-29 01:03:40|||||||||21
1730163830000|2024-10-29 01:03:50|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|10
1730163840000|2024-10-29 01:04:00|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|13
1730163850000|2024-10-29 01:04:10|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|16
1730163860000|2024-10-29 01:04:20|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|6
1730163870000|2024-10-29 01:04:30|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|30
1730163880000|2024-10-29 01:04:40|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|10
1730163890000|2024-10-29 01:04:50|5825.2|5824.5|5824.83|5824.13|5825.33|5824.63|5824.83|5824.13|43
1730163900000|2024-10-29 01:05:00|5824.58|5823.88|5824.83|5824.13|5824.83|5824.13|5824.58|5823.88|35
1730163910000|2024-10-29 01:05:10|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|7
1730163920000|2024-10-29 01:05:20|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|9
1730163930000|2024-10-29 01:05:30|5825.08|5824.38|5824.83|5824.13|5825.08|5824.38|5824.83|5824.13|33
1730163940000|2024-10-29 01:05:40|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|21
1730163950000|2024-10-29 01:05:50|5824.83|5824.13|5824.58|5823.88|5824.83|5824.13|5824.58|5823.88|15
1730163960000|2024-10-29 01:06:00|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|34
1730163970000|2024-10-29 01:06:10|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|27
1730163980000|2024-10-29 01:06:20|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|13
1730163990000|2024-10-29 01:06:30|5824.08|5823.38|5824.33|5823.63|5824.33|5823.63|5824.08|5823.38|34
1730164000000|2024-10-29 01:06:40|||||||||2
1730164010000|2024-10-29 01:06:50|5824.08|5823.38|5824.33|5823.63|5824.33|5823.63|5824.08|5823.38|26
1730164020000|2024-10-29 01:07:00|||||||||14
1730164030000|2024-10-29 01:07:10|5824.08|5823.38|5824.33|5823.63|5824.33|5823.63|5824.08|5823.38|18
1730164040000|2024-10-29 01:07:20|5824.08|5823.38|5824.08|5823.38|5824.33|5823.63|5824.08|5823.38|18
1730164050000|2024-10-29 01:07:30|||||||||3
1730164070000|2024-10-29 01:07:50|5824.33|5823.63|5824.08|5823.38|5824.33|5823.63|5824.08|5823.38|54
1730164080000|2024-10-29 01:08:00|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|28
1730164090000|2024-10-29 01:08:10|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5823.83|5823.13|22
1730164100000|2024-10-29 01:08:20|5823.83|5823.13|5824.33|5823.63|5824.33|5823.63|5823.83|5823.13|40
1730164120000|2024-10-29 01:08:40|5824.58|5823.88|5824.83|5824.13|5824.83|5824.13|5824.58|5823.88|29
1730164130000|2024-10-29 01:08:50|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|21
1730164140000|2024-10-29 01:09:00|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|55
1730164150000|2024-10-29 01:09:10|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|15
1730164160000|2024-10-29 01:09:20|5824.83|5824.13|5825.08|5824.38|5825.08|5824.38|5824.83|5824.13|39
1730164170000|2024-10-29 01:09:30|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|45
1730164180000|2024-10-29 01:09:40|5825.45|5824.75|5824.58|5823.88|5825.45|5824.75|5824.58|5823.88|122
1730164190000|2024-10-29 01:09:50|5824.33|5823.63|5824.58|5823.88|5824.58|5823.88|5824.33|5823.63|21
1730164200000|2024-10-29 01:10:00|5824.83|5824.13|5824.58|5823.88|5824.83|5824.13|5824.58|5823.88|31
1730164210000|2024-10-29 01:10:10|5824.83|5824.13|5824.58|5823.88|5824.83|5824.13|5824.58|5823.88|6
1730164220000|2024-10-29 01:10:20|5824.33|5823.63|5824.33|5823.63|5824.58|5823.88|5824.33|5823.63|29
1730164230000|2024-10-29 01:10:30|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.33|5823.63|26
1730164240000|2024-10-29 01:10:40|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|8
1730164250000|2024-10-29 01:10:50|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|24
1730164260000|2024-10-29 01:11:00|5825.33|5824.63|5825.08|5824.38|5825.33|5824.63|5825.08|5824.38|51
1730164270000|2024-10-29 01:11:10|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|21
1730164280000|2024-10-29 01:11:20|5824.58|5823.88|5824.58|5823.88|5824.83|5824.13|5824.58|5823.88|14
1730164290000|2024-10-29 01:11:30|5824.83|5824.13|5824.58|5823.88|5824.83|5824.13|5824.58|5823.88|25
1730164300000|2024-10-29 01:11:40|5824.83|5824.13|5824.33|5823.63|5824.83|5824.13|5824.33|5823.63|19
1730164310000|2024-10-29 01:11:50|5824.58|5823.88|5824.33|5823.63|5824.58|5823.88|5824.33|5823.63|21
1730164320000|2024-10-29 01:12:00|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|12
1730164330000|2024-10-29 01:12:10|5824.33|5823.63|5824.58|5823.88|5824.58|5823.88|5824.33|5823.63|20
1730164340000|2024-10-29 01:12:20|5824.33|5823.63|5824.58|5823.88|5824.58|5823.88|5824.33|5823.63|20
1730164350000|2024-10-29 01:12:30|5824.33|5823.63|5824.58|5823.88|5824.58|5823.88|5824.33|5823.63|15
1730164360000|2024-10-29 01:12:40|5824.83|5824.13|5824.33|5823.63|5824.83|5824.13|5824.33|5823.63|28
1730164370000|2024-10-29 01:12:50|||||||||11
1730164380000|2024-10-29 01:13:00|5824.08|5823.38|5823.83|5823.13|5824.33|5823.63|5823.83|5823.13|89
1730164390000|2024-10-29 01:13:10|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5823.95|5823.25|24
1730164400000|2024-10-29 01:13:20|||||||||6
1730164410000|2024-10-29 01:13:30|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|15
1730164420000|2024-10-29 01:13:40|5824.58|5823.88|5824.45|5823.75|5824.58|5823.88|5824.33|5823.63|37
1730164430000|2024-10-29 01:13:50|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|7
1730164440000|2024-10-29 01:14:00|5824.08|5823.38|5824.08|5823.38|5824.33|5823.63|5824.08|5823.38|41
1730164450000|2024-10-29 01:14:10|5824.33|5823.63|5824.08|5823.38|5824.33|5823.63|5824.08|5823.38|3
1730164460000|2024-10-29 01:14:20|5823.83|5823.13|5823.58|5822.88|5823.83|5823.13|5823.58|5822.88|28
1730164470000|2024-10-29 01:14:30|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|37
1730164480000|2024-10-29 01:14:40|||||||||20
1730164500000|2024-10-29 01:15:00|5823.08|5822.38|5822.33|5821.63|5823.08|5822.38|5822.33|5821.63|107
1730164510000|2024-10-29 01:15:10|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|5822.33|5821.63|48
1730164520000|2024-10-29 01:15:20|5822.33|5821.63|5822.58|5821.88|5822.58|5821.88|5822.08|5821.38|71
1730164530000|2024-10-29 01:15:30|5822.45|5821.75|5822.58|5821.88|5822.58|5821.88|5822.33|5821.63|16
1730164540000|2024-10-29 01:15:40|5822.7|5822|5822.58|5821.88|5822.83|5822.13|5822.58|5821.88|59
1730164550000|2024-10-29 01:15:50|5822.7|5822|5822.83|5822.13|5822.83|5822.13|5822.7|5822|15
1730164560000|2024-10-29 01:16:00|5823.08|5822.38|5823.33|5822.63|5823.33|5822.63|5823.08|5822.38|47
1730164570000|2024-10-29 01:16:10|5823.08|5822.38|5822.83|5822.13|5823.08|5822.38|5822.83|5822.13|22
1730164580000|2024-10-29 01:16:20|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.08|5821.38|42
1730164590000|2024-10-29 01:16:30|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|19
1730164600000|2024-10-29 01:16:40|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|5822.58|5821.88|26
1730164610000|2024-10-29 01:16:50|5822.7|5822|5822.83|5822.13|5822.83|5822.13|5822.58|5821.88|26
1730164620000|2024-10-29 01:17:00|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|34
1730164630000|2024-10-29 01:17:10|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|32
1730164640000|2024-10-29 01:17:20|5823.08|5822.38|5823.33|5822.63|5823.33|5822.63|5823.08|5822.38|19
1730164650000|2024-10-29 01:17:30|5823.08|5822.38|5823.33|5822.63|5823.33|5822.63|5823.08|5822.38|17
1730164660000|2024-10-29 01:17:40|5823.08|5822.38|5823.33|5822.63|5823.33|5822.63|5823.08|5822.38|11
1730164670000|2024-10-29 01:17:50|5823.58|5822.88|5823.33|5822.63|5823.58|5822.88|5823.33|5822.63|12
1730164680000|2024-10-29 01:18:00|5823.58|5822.88|5823.33|5822.63|5823.58|5822.88|5823.33|5822.63|29
1730164690000|2024-10-29 01:18:10|5823.58|5822.88|5823.33|5822.63|5823.58|5822.88|5823.33|5822.63|7
1730164700000|2024-10-29 01:18:20|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|13
1730164720000|2024-10-29 01:18:40|||||||||2
1730164730000|2024-10-29 01:18:50|5822.95|5822.25|5823.08|5822.38|5823.08|5822.38|5822.95|5822.25|30
1730164740000|2024-10-29 01:19:00|||||||||2
1730164750000|2024-10-29 01:19:10|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|35
1730164760000|2024-10-29 01:19:20|||||||||16
1730164770000|2024-10-29 01:19:30|5823.08|5822.38|5823.33|5822.63|5823.33|5822.63|5823.08|5822.38|12
1730164780000|2024-10-29 01:19:40|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|11
1730164790000|2024-10-29 01:19:50|5823.83|5823.13|5824.08|5823.38|5824.08|5823.38|5823.83|5823.13|21
1730164800000|2024-10-29 01:20:00|||||||||24
1730164810000|2024-10-29 01:20:10|||||||||3
1730164820000|2024-10-29 01:20:20|5824.33|5823.63|5824.33|5823.63|5824.58|5823.88|5824.33|5823.63|20
1730164830000|2024-10-29 01:20:30|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|12
1730164840000|2024-10-29 01:20:40|5824.83|5824.13|5824.58|5823.88|5824.83|5824.13|5824.58|5823.88|47
1730164850000|2024-10-29 01:20:50|5824.7|5824|5824.83|5824.13|5824.83|5824.13|5824.58|5823.88|24
1730164860000|2024-10-29 01:21:00|5825.08|5824.38|5825.58|5824.88|5825.58|5824.88|5824.95|5824.25|102
1730164870000|2024-10-29 01:21:10|5825.83|5825.13|5826.08|5825.38|5826.08|5825.38|5825.83|5825.13|19
1730164880000|2024-10-29 01:21:20|5825.83|5825.13|5825.58|5824.88|5826.08|5825.38|5825.58|5824.88|45
1730164890000|2024-10-29 01:21:30|||||||||5
1730164900000|2024-10-29 01:21:40|5825.33|5824.63|5825.08|5824.38|5825.33|5824.63|5825.08|5824.38|37
1730164910000|2024-10-29 01:21:50|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|19
1730164920000|2024-10-29 01:22:00|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|27
1730164930000|2024-10-29 01:22:10|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|16
1730164940000|2024-10-29 01:22:20|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|17
1730164950000|2024-10-29 01:22:30|||||||||2
1730164960000|2024-10-29 01:22:40|5825.33|5824.63|5825.83|5825.13|5825.83|5825.13|5825.33|5824.63|38
1730164970000|2024-10-29 01:22:50|5825.58|5824.88|5825.83|5825.13|5825.83|5825.13|5825.58|5824.88|13
1730164980000|2024-10-29 01:23:00|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|12
1730164990000|2024-10-29 01:23:10|||||||||7
1730165000000|2024-10-29 01:23:20|5825.33|5824.63|5825.58|5824.88|5825.58|5824.88|5825.33|5824.63|22
1730165010000|2024-10-29 01:23:30|||||||||15
1730165020000|2024-10-29 01:23:40|5825.83|5825.13|5826.08|5825.38|5826.08|5825.38|5825.83|5825.13|22
1730165030000|2024-10-29 01:23:50|5825.83|5825.13|5826.08|5825.38|5826.08|5825.38|5825.83|5825.13|20
1730165040000|2024-10-29 01:24:00|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|30
1730165050000|2024-10-29 01:24:10|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|19
1730165060000|2024-10-29 01:24:20|||||||||2
1730165070000|2024-10-29 01:24:30|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|18
1730165080000|2024-10-29 01:24:40|5826.2|5825.5|5826.08|5825.38|5826.33|5825.63|5826.08|5825.38|24
1730165090000|2024-10-29 01:24:50|5825.83|5825.13|5826.08|5825.38|5826.08|5825.38|5825.83|5825.13|21
1730165100000|2024-10-29 01:25:00|5825.83|5825.13|5825.83|5825.13|5826.08|5825.38|5825.58|5824.88|51
1730165110000|2024-10-29 01:25:10|5826.08|5825.38|5825.83|5825.13|5826.08|5825.38|5825.83|5825.13|24
1730165130000|2024-10-29 01:25:30|5825.58|5824.88|5825.33|5824.63|5825.58|5824.88|5825.33|5824.63|31
1730165140000|2024-10-29 01:25:40|5825.58|5824.88|5825.33|5824.63|5825.58|5824.88|5825.33|5824.63|26
1730165150000|2024-10-29 01:25:50|5825.58|5824.88|5825.33|5824.63|5825.58|5824.88|5825.33|5824.63|13
1730165160000|2024-10-29 01:26:00|5825.58|5824.88|5825.33|5824.63|5825.58|5824.88|5825.33|5824.63|6
1730165170000|2024-10-29 01:26:10|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|29
1730165190000|2024-10-29 01:26:30|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|23
1730165200000|2024-10-29 01:26:40|5825.58|5824.88|5825.33|5824.63|5825.58|5824.88|5825.33|5824.63|18
1730165220000|2024-10-29 01:27:00|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|5825.33|5824.63|5
1730165230000|2024-10-29 01:27:10|5825.83|5825.13|5825.83|5825.13|5826.08|5825.38|5825.83|5825.13|29
1730165240000|2024-10-29 01:27:20|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|5825.83|5825.13|10
1730165250000|2024-10-29 01:27:30|5826.33|5825.63|5826.08|5825.38|5826.33|5825.63|5826.08|5825.38|20
1730165260000|2024-10-29 01:27:40|5826.2|5825.5|5826.08|5825.38|5826.2|5825.5|5826.08|5825.38|5
1730165270000|2024-10-29 01:27:50|5825.83|5825.13|5825.58|5824.88|5825.83|5825.13|5825.58|5824.88|15
1730165280000|2024-10-29 01:28:00|5825.83|5825.13|5826.08|5825.38|5826.08|5825.38|5825.83|5825.13|15
1730165290000|2024-10-29 01:28:10|5826.33|5825.63|5826.08|5825.38|5826.33|5825.63|5826.08|5825.38|9
1730165300000|2024-10-29 01:28:20|||||||||1
1730165310000|2024-10-29 01:28:30|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|3
1730165320000|2024-10-29 01:28:40|5826.83|5826.13|5827.08|5826.38|5827.08|5826.38|5826.83|5826.13|31
1730165330000|2024-10-29 01:28:50|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|34
1730165340000|2024-10-29 01:29:00|5827.08|5826.38|5826.83|5826.13|5827.08|5826.38|5826.83|5826.13|25
1730165350000|2024-10-29 01:29:10|5826.95|5826.25|5826.83|5826.13|5827.08|5826.38|5826.83|5826.13|19
1730165360000|2024-10-29 01:29:20|5826.95|5826.25|5826.83|5826.13|5827.08|5826.38|5826.83|5826.13|8
1730165370000|2024-10-29 01:29:30|5826.58|5825.88|5826.83|5826.13|5826.83|5826.13|5826.58|5825.88|19
1730165380000|2024-10-29 01:29:40|||||||||4
1730165390000|2024-10-29 01:29:50|5826.95|5826.25|5826.83|5826.13|5827.08|5826.38|5826.83|5826.13|6
1730165400000|2024-10-29 01:30:00|5826.58|5825.88|5826.83|5826.13|5827.08|5826.38|5826.58|5825.88|46
1730165410000|2024-10-29 01:30:10|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|5826.83|5826.13|40
1730165420000|2024-10-29 01:30:20|5827.33|5826.63|5827.08|5826.38|5827.33|5826.63|5827.08|5826.38|25
1730165430000|2024-10-29 01:30:30|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|5826.58|5825.88|40
1730165440000|2024-10-29 01:30:40|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|7
1730165450000|2024-10-29 01:30:50|5826.83|5826.13|5826.83|5826.13|5827.08|5826.38|5826.83|5826.13|25
1730165460000|2024-10-29 01:31:00|5827.08|5826.38|5827.33|5826.63|5827.33|5826.63|5827.08|5826.38|16
1730165470000|2024-10-29 01:31:10|5827.08|5826.38|5826.83|5826.13|5827.33|5826.63|5826.83|5826.13|27
1730165480000|2024-10-29 01:31:20|||||||||3
1730165490000|2024-10-29 01:31:30|5826.58|5825.88|5826.58|5825.88|5826.83|5826.13|5826.58|5825.88|28
1730165500000|2024-10-29 01:31:40|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|23
1730165510000|2024-10-29 01:31:50|5826.08|5825.38|5826.08|5825.38|5826.33|5825.63|5826.08|5825.38|21
1730165520000|2024-10-29 01:32:00|5826.33|5825.63|5826.08|5825.38|5826.33|5825.63|5826.08|5825.38|32
1730165530000|2024-10-29 01:32:10|5825.83|5825.13|5826.08|5825.38|5826.08|5825.38|5825.83|5825.13|33
1730165550000|2024-10-29 01:32:30|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|22
1730165560000|2024-10-29 01:32:40|||||||||10
1730165570000|2024-10-29 01:32:50|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|5826.45|5825.75|37
1730165580000|2024-10-29 01:33:00|5826.45|5825.75|5826.33|5825.63|5826.58|5825.88|5826.33|5825.63|3
1730165590000|2024-10-29 01:33:10|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|20
1730165600000|2024-10-29 01:33:20|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|18
1730165610000|2024-10-29 01:33:30|5826.08|5825.38|5826.33|5825.63|5826.33|5825.63|5825.83|5825.13|69
1730165620000|2024-10-29 01:33:40|5826.58|5825.88|5826.33|5825.63|5826.58|5825.88|5826.33|5825.63|25
1730165630000|2024-10-29 01:33:50|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|8
1730165640000|2024-10-29 01:34:00|5826.33|5825.63|5826.08|5825.38|5826.33|5825.63|5825.83|5825.13|35
1730165650000|2024-10-29 01:34:10|5826.33|5825.63|5826.08|5825.38|5826.33|5825.63|5826.08|5825.38|16
1730165660000|2024-10-29 01:34:20|5826.2|5825.5|5825.83|5825.13|5826.2|5825.5|5825.83|5825.13|19
1730165670000|2024-10-29 01:34:30|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|2
1730165680000|2024-10-29 01:34:40|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|6
1730165690000|2024-10-29 01:34:50|||||||||41
1730165700000|2024-10-29 01:35:00|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|5825.83|5825.13|24
1730165710000|2024-10-29 01:35:10|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|7
1730165730000|2024-10-29 01:35:30|5826.2|5825.5|5826.33|5825.63|5826.33|5825.63|5826.2|5825.5|23
1730165740000|2024-10-29 01:35:40|||||||||1
1730165750000|2024-10-29 01:35:50|||||||||1
1730165770000|2024-10-29 01:36:10|||||||||33
1730165780000|2024-10-29 01:36:20|5826.08|5825.38|5825.83|5825.13|5826.08|5825.38|5825.83|5825.13|26
1730165790000|2024-10-29 01:36:30|5826.08|5825.38|5825.83|5825.13|5826.08|5825.38|5825.83|5825.13|8
1730165800000|2024-10-29 01:36:40|||||||||1
1730165810000|2024-10-29 01:36:50|5825.58|5824.88|5825.33|5824.63|5825.58|5824.88|5825.08|5824.38|154
1730165820000|2024-10-29 01:37:00|5825.08|5824.38|5824.58|5823.88|5825.08|5824.38|5824.58|5823.88|61
1730165830000|2024-10-29 01:37:10|5825.08|5824.38|5825.58|5824.88|5825.58|5824.88|5825.08|5824.38|76
1730165840000|2024-10-29 01:37:20|5825.33|5824.63|5825.58|5824.88|5825.58|5824.88|5825.33|5824.63|14
1730165850000|2024-10-29 01:37:30|5825.45|5824.75|5825.83|5825.13|5825.83|5825.13|5825.33|5824.63|40
1730165860000|2024-10-29 01:37:40|5825.58|5824.88|5825.58|5824.88|5825.95|5825.25|5825.33|5824.63|34
1730165870000|2024-10-29 01:37:50|5825.83|5825.13|5825.58|5824.88|5825.83|5825.13|5825.58|5824.88|13
1730165880000|2024-10-29 01:38:00|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5825.58|5824.88|16
1730165890000|2024-10-29 01:38:10|5826.08|5825.38|5825.83|5825.13|5826.08|5825.38|5825.83|5825.13|18
1730165900000|2024-10-29 01:38:20|5826.08|5825.38|5825.58|5824.88|5826.08|5825.38|5825.58|5824.88|32
1730165910000|2024-10-29 01:38:30|5825.33|5824.63|5825.58|5824.88|5825.58|5824.88|5825.33|5824.63|17
1730165920000|2024-10-29 01:38:40|5825.83|5825.13|5825.58|5824.88|5825.83|5825.13|5825.58|5824.88|21
1730165930000|2024-10-29 01:38:50|5825.83|5825.13|5826.08|5825.38|5826.08|5825.38|5825.83|5825.13|12
1730165940000|2024-10-29 01:39:00|5825.83|5825.13|5825.83|5825.13|5825.95|5825.25|5825.83|5825.13|24
1730165950000|2024-10-29 01:39:10|5826.08|5825.38|5825.58|5824.88|5826.08|5825.38|5825.58|5824.88|15
1730165960000|2024-10-29 01:39:20|||||||||6
1730165970000|2024-10-29 01:39:30|5825.7|5825|5825.83|5825.13|5825.83|5825.13|5825.7|5825|18
1730165980000|2024-10-29 01:39:40|5826.08|5825.38|5825.83|5825.13|5826.08|5825.38|5825.83|5825.13|38
1730165990000|2024-10-29 01:39:50|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|12
1730166000000|2024-10-29 01:40:00|5825.33|5824.63|5825.58|5824.88|5825.58|5824.88|5825.33|5824.63|42
1730166010000|2024-10-29 01:40:10|5825.33|5824.63|5825.58|5824.88|5825.58|5824.88|5825.33|5824.63|10
1730166020000|2024-10-29 01:40:20|5825.83|5825.13|5825.58|5824.88|5825.83|5825.13|5825.58|5824.88|13
1730166030000|2024-10-29 01:40:30|||||||||12
1730166040000|2024-10-29 01:40:40|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|10
1730166050000|2024-10-29 01:40:50|||||||||5
1730166060000|2024-10-29 01:41:00|5825.45|5824.75|5825.58|5824.88|5825.58|5824.88|5825.33|5824.63|20
1730166070000|2024-10-29 01:41:10|5825.33|5824.63|5825.58|5824.88|5825.58|5824.88|5825.33|5824.63|15
1730166080000|2024-10-29 01:41:20|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|18
1730166090000|2024-10-29 01:41:30|5825.58|5824.88|5825.58|5824.88|5825.83|5825.13|5825.58|5824.88|14
1730166100000|2024-10-29 01:41:40|||||||||1
1730166110000|2024-10-29 01:41:50|5825.83|5825.13|5825.58|5824.88|5825.83|5825.13|5825.58|5824.88|38
1730166120000|2024-10-29 01:42:00|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|11
1730166130000|2024-10-29 01:42:10|||||||||20
1730166140000|2024-10-29 01:42:20|||||||||4
1730166150000|2024-10-29 01:42:30|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|6
1730166160000|2024-10-29 01:42:40|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|13
1730166170000|2024-10-29 01:42:50|||||||||1
1730166180000|2024-10-29 01:43:00|5825.08|5824.38|5825.33|5824.63|5825.33|5824.63|5825.08|5824.38|31
1730166190000|2024-10-29 01:43:10|5825.58|5824.88|5825.83|5825.13|5825.83|5825.13|5825.58|5824.88|21
1730166200000|2024-10-29 01:43:20|||||||||10
1730166220000|2024-10-29 01:43:40|5825.95|5825.25|5826.08|5825.38|5826.08|5825.38|5825.95|5825.25|18
1730166230000|2024-10-29 01:43:50|5825.83|5825.13|5826.08|5825.38|5826.08|5825.38|5825.83|5825.13|17
1730166240000|2024-10-29 01:44:00|5825.83|5825.13|5826.08|5825.38|5826.08|5825.38|5825.83|5825.13|14
1730166250000|2024-10-29 01:44:10|5825.95|5825.25|5826.33|5825.63|5826.33|5825.63|5825.83|5825.13|48
1730166260000|2024-10-29 01:44:20|5826.08|5825.38|5826.33|5825.63|5826.33|5825.63|5826.08|5825.38|5
1730166270000|2024-10-29 01:44:30|5826.2|5825.5|5826.08|5825.38|5826.2|5825.5|5826.08|5825.38|5
1730166280000|2024-10-29 01:44:40|5825.83|5825.13|5825.08|5824.38|5825.83|5825.13|5825.08|5824.38|29
1730166290000|2024-10-29 01:44:50|5824.83|5824.13|5825.33|5824.63|5825.33|5824.63|5824.83|5824.13|20
1730166300000|2024-10-29 01:45:00|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|45
1730166310000|2024-10-29 01:45:10|5824.83|5824.13|5825.08|5824.38|5825.08|5824.38|5824.83|5824.13|27
1730166320000|2024-10-29 01:45:20|5825.33|5824.63|5824.83|5824.13|5825.33|5824.63|5824.83|5824.13|18
1730166330000|2024-10-29 01:45:30|5825.08|5824.38|5824.83|5824.13|5825.08|5824.38|5824.58|5823.88|63
1730166340000|2024-10-29 01:45:40|5825.08|5824.38|5825.58|5824.88|5825.58|5824.88|5825.08|5824.38|31
1730166350000|2024-10-29 01:45:50|5825.33|5824.63|5825.45|5824.75|5825.58|5824.88|5825.33|5824.63|47
1730166360000|2024-10-29 01:46:00|5825.58|5824.88|5825.33|5824.63|5825.58|5824.88|5825.33|5824.63|4
1730166370000|2024-10-29 01:46:10|5825.58|5824.88|5825.33|5824.63|5825.58|5824.88|5825.33|5824.63|9
1730166380000|2024-10-29 01:46:20|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|3
1730166390000|2024-10-29 01:46:30|5825.33|5824.63|5825.08|5824.38|5825.33|5824.63|5825.08|5824.38|15
1730166400000|2024-10-29 01:46:40|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|14
1730166410000|2024-10-29 01:46:50|||||||||15
1730166420000|2024-10-29 01:47:00|||||||||7
1730166430000|2024-10-29 01:47:10|5824.58|5823.88|5824.83|5824.13|5825.08|5824.38|5824.58|5823.88|28
1730166440000|2024-10-29 01:47:20|5825.08|5824.38|5825.33|5824.63|5825.33|5824.63|5825.08|5824.38|28
1730166450000|2024-10-29 01:47:30|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5
1730166460000|2024-10-29 01:47:40|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|4
1730166470000|2024-10-29 01:47:50|||||||||17
1730166480000|2024-10-29 01:48:00|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|7
1730166490000|2024-10-29 01:48:10|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|6
1730166500000|2024-10-29 01:48:20|5825.58|5824.88|5825.08|5824.38|5825.58|5824.88|5825.08|5824.38|11
1730166510000|2024-10-29 01:48:30|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|10
1730166520000|2024-10-29 01:48:40|5825.2|5824.5|5825.08|5824.38|5825.33|5824.63|5824.95|5824.25|21
1730166530000|2024-10-29 01:48:50|5824.83|5824.13|5825.08|5824.38|5825.08|5824.38|5824.83|5824.13|18
1730166540000|2024-10-29 01:49:00|5825.33|5824.63|5825.08|5824.38|5825.58|5824.88|5825.08|5824.38|38
1730166550000|2024-10-29 01:49:10|5825.33|5824.63|5825.08|5824.38|5825.33|5824.63|5825.08|5824.38|9
1730166560000|2024-10-29 01:49:20|5824.95|5824.25|5824.83|5824.13|5824.95|5824.25|5824.83|5824.13|13
1730166570000|2024-10-29 01:49:30|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.33|5823.63|23
1730166580000|2024-10-29 01:49:40|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5824.08|5823.38|55
1730166590000|2024-10-29 01:49:50|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|8
1730166600000|2024-10-29 01:50:00|5823.58|5822.88|5823.83|5823.13|5823.83|5823.13|5823.58|5822.88|48
1730166610000|2024-10-29 01:50:10|5824.33|5823.63|5824.58|5823.88|5824.58|5823.88|5824.33|5823.63|90
1730166620000|2024-10-29 01:50:20|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|25
1730166630000|2024-10-29 01:50:30|||||||||1
1730166640000|2024-10-29 01:50:40|5824.45|5823.75|5824.08|5823.38|5824.58|5823.88|5824.08|5823.38|20
1730166650000|2024-10-29 01:50:50|5824.33|5823.63|5824.08|5823.38|5824.33|5823.63|5824.08|5823.38|19
1730166670000|2024-10-29 01:51:10|5823.83|5823.13|5823.83|5823.13|5823.95|5823.25|5823.83|5823.13|8
1730166680000|2024-10-29 01:51:20|5824.08|5823.38|5824.08|5823.38|5824.33|5823.63|5824.08|5823.38|46
1730166690000|2024-10-29 01:51:30|||||||||3
1730166700000|2024-10-29 01:51:40|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|12
1730166710000|2024-10-29 01:51:50|5824.2|5823.5|5824.33|5823.63|5824.33|5823.63|5824.08|5823.38|23
1730166720000|2024-10-29 01:52:00|5824.45|5823.75|5824.58|5823.88|5824.58|5823.88|5824.45|5823.75|7
1730166730000|2024-10-29 01:52:10|||||||||6
1730166740000|2024-10-29 01:52:20|5824.83|5824.13|5824.33|5823.63|5824.83|5824.13|5824.33|5823.63|19
1730166750000|2024-10-29 01:52:30|5824.08|5823.38|5823.83|5823.13|5824.08|5823.38|5823.83|5823.13|8
1730166760000|2024-10-29 01:52:40|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5823.83|5823.13|21
1730166770000|2024-10-29 01:52:50|5823.95|5823.25|5824.08|5823.38|5824.08|5823.38|5823.83|5823.13|13
1730166780000|2024-10-29 01:53:00|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|1
1730166790000|2024-10-29 01:53:10|||||||||23
1730166800000|2024-10-29 01:53:20|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|7
1730166810000|2024-10-29 01:53:30|5823.83|5823.13|5823.58|5822.88|5823.83|5823.13|5823.58|5822.88|18
1730166820000|2024-10-29 01:53:40|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|19
1730166830000|2024-10-29 01:53:50|5823.45|5822.75|5823.45|5822.75|5823.45|5822.75|5823.45|5822.75|37
1730166840000|2024-10-29 01:54:00|5823.33|5822.63|5823.58|5822.88|5823.58|5822.88|5823.33|5822.63|15
1730166850000|2024-10-29 01:54:10|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|6
1730166860000|2024-10-29 01:54:20|5823.58|5822.88|5823.83|5823.13|5823.83|5823.13|5823.58|5822.88|21
1730166880000|2024-10-29 01:54:40|5824.08|5823.38|5824.33|5823.63|5824.33|5823.63|5824.08|5823.38|38
1730166890000|2024-10-29 01:54:50|5824.08|5823.38|5824.33|5823.63|5824.33|5823.63|5824.08|5823.38|19
1730166900000|2024-10-29 01:55:00|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|7
1730166910000|2024-10-29 01:55:10|5823.83|5823.13|5824.08|5823.38|5824.08|5823.38|5823.83|5823.13|29
1730166920000|2024-10-29 01:55:20|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5
1730166930000|2024-10-29 01:55:30|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|18
1730166940000|2024-10-29 01:55:40|5824.83|5824.13|5824.08|5823.38|5824.83|5824.13|5824.08|5823.38|41
1730166950000|2024-10-29 01:55:50|5824.33|5823.63|5824.83|5824.13|5824.83|5824.13|5824.08|5823.38|39
1730166960000|2024-10-29 01:56:00|5824.58|5823.88|5824.83|5824.13|5824.83|5824.13|5824.58|5823.88|15
1730166970000|2024-10-29 01:56:10|5824.58|5823.88|5824.83|5824.13|5824.83|5824.13|5824.58|5823.88|3
1730166980000|2024-10-29 01:56:20|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|2
1730166990000|2024-10-29 01:56:30|||||||||6
1730167000000|2024-10-29 01:56:40|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|29
1730167010000|2024-10-29 01:56:50|5824.58|5823.88|5824.83|5824.13|5824.83|5824.13|5824.58|5823.88|27
1730167020000|2024-10-29 01:57:00|5824.95|5824.25|5825.2|5824.5|5825.33|5824.63|5824.95|5824.25|72
1730167030000|2024-10-29 01:57:10|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|21
1730167040000|2024-10-29 01:57:20|5824.83|5824.13|5824.83|5824.13|5825.08|5824.38|5824.83|5824.13|22
1730167050000|2024-10-29 01:57:30|5824.58|5823.88|5824.83|5824.13|5824.83|5824.13|5824.58|5823.88|20
1730167070000|2024-10-29 01:57:50|5824.7|5824|5824.83|5824.13|5824.83|5824.13|5824.58|5823.88|9
1730167080000|2024-10-29 01:58:00|5824.58|5823.88|5824.83|5824.13|5824.83|5824.13|5824.58|5823.88|8
1730167090000|2024-10-29 01:58:10|5824.7|5824|5824.83|5824.13|5824.83|5824.13|5824.58|5823.88|11
1730167100000|2024-10-29 01:58:20|5825.08|5824.38|5825.08|5824.38|5825.2|5824.5|5824.83|5824.13|12
1730167110000|2024-10-29 01:58:30|5824.95|5824.25|5824.83|5824.13|5824.95|5824.25|5824.83|5824.13|8
1730167120000|2024-10-29 01:58:40|5825.08|5824.38|5825.08|5824.38|5825.33|5824.63|5825.08|5824.38|25
1730167130000|2024-10-29 01:58:50|5825.33|5824.63|5825.08|5824.38|5825.33|5824.63|5825.08|5824.38|24
1730167140000|2024-10-29 01:59:00|5825.33|5824.63|5825.08|5824.38|5825.33|5824.63|5825.08|5824.38|12
1730167150000|2024-10-29 01:59:10|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|37
1730167160000|2024-10-29 01:59:20|5825.08|5824.38|5824.95|5824.25|5825.08|5824.38|5824.95|5824.25|4
1730167170000|2024-10-29 01:59:30|5825.08|5824.38|5825.08|5824.38|5825.33|5824.63|5824.95|5824.25|6
1730167190000|2024-10-29 01:59:50|5825.2|5824.5|5825.08|5824.38|5825.33|5824.63|5825.08|5824.38|9
1730167200000|2024-10-29 02:00:00|5825.33|5824.63|5825.33|5824.63|5825.58|5824.88|5825.33|5824.63|58
1730167210000|2024-10-29 02:00:10|5825.08|5824.38|5824.83|5824.13|5825.08|5824.38|5824.83|5824.13|11
1730167220000|2024-10-29 02:00:20|5824.95|5824.25|5825.08|5824.38|5825.08|5824.38|5824.83|5824.13|22
1730167230000|2024-10-29 02:00:30|5825.2|5824.5|5825.08|5824.38|5825.2|5824.5|5825.08|5824.38|5
1730167240000|2024-10-29 02:00:40|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|8
1730167250000|2024-10-29 02:00:50|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|8
1730167260000|2024-10-29 02:01:00|||||||||8
1730167270000|2024-10-29 02:01:10|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|16
1730167280000|2024-10-29 02:01:20|||||||||2
1730167300000|2024-10-29 02:01:40|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|13
1730167310000|2024-10-29 02:01:50|||||||||3
1730167320000|2024-10-29 02:02:00|5824.83|5824.13|5824.33|5823.63|5824.83|5824.13|5824.08|5823.38|98
1730167330000|2024-10-29 02:02:10|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|25
1730167340000|2024-10-29 02:02:20|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|30
1730167350000|2024-10-29 02:02:30|||||||||4
1730167360000|2024-10-29 02:02:40|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|7
1730167370000|2024-10-29 02:02:50|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|12
1730167380000|2024-10-29 02:03:00|5824.08|5823.38|5824.33|5823.63|5824.33|5823.63|5824.08|5823.38|34
1730167400000|2024-10-29 02:03:20|5824.08|5823.38|5823.83|5823.13|5824.08|5823.38|5823.83|5823.13|9
1730167410000|2024-10-29 02:03:30|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|12
1730167420000|2024-10-29 02:03:40|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5824.08|5823.38|22
1730167430000|2024-10-29 02:03:50|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|1
1730167440000|2024-10-29 02:04:00|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|24
1730167450000|2024-10-29 02:04:10|5824.08|5823.38|5823.58|5822.88|5824.08|5823.38|5823.58|5822.88|27
1730167460000|2024-10-29 02:04:20|5823.7|5823|5823.83|5823.13|5823.83|5823.13|5823.58|5822.88|2
1730167470000|2024-10-29 02:04:30|5823.58|5822.88|5823.33|5822.63|5823.58|5822.88|5823.33|5822.63|12
1730167480000|2024-10-29 02:04:40|||||||||1
1730167490000|2024-10-29 02:04:50|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|34
1730167500000|2024-10-29 02:05:00|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|5823.58|5822.88|21
1730167510000|2024-10-29 02:05:10|5823.58|5822.88|5823.83|5823.13|5823.83|5823.13|5823.58|5822.88|19
1730167520000|2024-10-29 02:05:20|||||||||1
1730167530000|2024-10-29 02:05:30|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5823.95|5823.25|22
1730167540000|2024-10-29 02:05:40|||||||||10
1730167550000|2024-10-29 02:05:50|||||||||13
1730167560000|2024-10-29 02:06:00|5823.83|5823.13|5824.08|5823.38|5824.08|5823.38|5823.83|5823.13|23
1730167570000|2024-10-29 02:06:10|5823.83|5823.13|5824.33|5823.63|5824.33|5823.63|5823.83|5823.13|40
1730167580000|2024-10-29 02:06:20|5824.58|5823.88|5824.08|5823.38|5824.58|5823.88|5824.08|5823.38|31
1730167590000|2024-10-29 02:06:30|5824.2|5823.5|5824.33|5823.63|5824.33|5823.63|5824.08|5823.38|3
1730167600000|2024-10-29 02:06:40|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|8
1730167610000|2024-10-29 02:06:50|5824.83|5824.13|5824.58|5823.88|5824.83|5824.13|5824.58|5823.88|43
1730167620000|2024-10-29 02:07:00|5824.33|5823.63|5824.58|5823.88|5824.58|5823.88|5824.33|5823.63|24
1730167630000|2024-10-29 02:07:10|5824.45|5823.75|5824.33|5823.63|5824.45|5823.75|5824.33|5823.63|3
1730167640000|2024-10-29 02:07:20|||||||||1
1730167650000|2024-10-29 02:07:30|5824.58|5823.88|5824.33|5823.63|5824.58|5823.88|5824.33|5823.63|16
1730167660000|2024-10-29 02:07:40|||||||||1
1730167670000|2024-10-29 02:07:50|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|34
1730167680000|2024-10-29 02:08:00|||||||||2
1730167690000|2024-10-29 02:08:10|5824.33|5823.63|5824.58|5823.88|5824.83|5824.13|5824.33|5823.63|40
1730167710000|2024-10-29 02:08:30|5824.33|5823.63|5824.58|5823.88|5824.58|5823.88|5824.33|5823.63|25
1730167720000|2024-10-29 02:08:40|5824.45|5823.75|5824.58|5823.88|5824.58|5823.88|5824.33|5823.63|38
1730167730000|2024-10-29 02:08:50|5824.33|5823.63|5824.58|5823.88|5824.58|5823.88|5824.33|5823.63|13
1730167740000|2024-10-29 02:09:00|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|9
1730167750000|2024-10-29 02:09:10|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|18
1730167760000|2024-10-29 02:09:20|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|21
1730167770000|2024-10-29 02:09:30|5825.08|5824.38|5824.83|5824.13|5825.08|5824.38|5824.83|5824.13|42
1730167780000|2024-10-29 02:09:40|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5
1730167790000|2024-10-29 02:09:50|||||||||1
1730167800000|2024-10-29 02:10:00|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|14
1730167810000|2024-10-29 02:10:10|5824.7|5824|5824.83|5824.13|5824.83|5824.13|5824.58|5823.88|17
1730167820000|2024-10-29 02:10:20|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|11
1730167830000|2024-10-29 02:10:30|5825.33|5824.63|5825.08|5824.38|5825.33|5824.63|5825.08|5824.38|32
1730167840000|2024-10-29 02:10:40|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|32
1730167850000|2024-10-29 02:10:50|5825.08|5824.38|5825.08|5824.38|5825.2|5824.5|5825.08|5824.38|22
1730167860000|2024-10-29 02:11:00|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|19
1730167870000|2024-10-29 02:11:10|||||||||1
1730167880000|2024-10-29 02:11:20|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|21
1730167890000|2024-10-29 02:11:30|5825.33|5824.63|5825.58|5824.88|5825.58|5824.88|5825.33|5824.63|28
1730167900000|2024-10-29 02:11:40|||||||||7
1730167910000|2024-10-29 02:11:50|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|5
1730167920000|2024-10-29 02:12:00|5825.58|5824.88|5825.08|5824.38|5825.58|5824.88|5825.08|5824.38|27
1730167930000|2024-10-29 02:12:10|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|19
1730167950000|2024-10-29 02:12:30|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|20
1730167960000|2024-10-29 02:12:40|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|61
1730167970000|2024-10-29 02:12:50|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|57
1730167980000|2024-10-29 02:13:00|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|34
1730167990000|2024-10-29 02:13:10|5826.08|5825.38|5825.83|5825.13|5826.08|5825.38|5825.83|5825.13|15
1730168000000|2024-10-29 02:13:20|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|5825.33|5824.63|41
1730168010000|2024-10-29 02:13:30|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|11
1730168040000|2024-10-29 02:14:00|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|5825.83|5825.13|35
1730168050000|2024-10-29 02:14:10|5825.95|5825.25|5825.83|5825.13|5826.08|5825.38|5825.83|5825.13|9
1730168060000|2024-10-29 02:14:20|5826.08|5825.38|5826.33|5825.63|5826.33|5825.63|5826.08|5825.38|15
1730168070000|2024-10-29 02:14:30|5826.2|5825.5|5826.08|5825.38|5826.33|5825.63|5826.08|5825.38|13
1730168080000|2024-10-29 02:14:40|5825.95|5825.25|5825.83|5825.13|5826.08|5825.38|5825.83|5825.13|18
1730168090000|2024-10-29 02:14:50|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|26
1730168100000|2024-10-29 02:15:00|5825.83|5825.13|5825.83|5825.13|5826.08|5825.38|5825.83|5825.13|33
1730168110000|2024-10-29 02:15:10|5825.95|5825.25|5826.08|5825.38|5826.08|5825.38|5825.95|5825.25|8
1730168120000|2024-10-29 02:15:20|5825.95|5825.25|5826.08|5825.38|5826.08|5825.38|5825.95|5825.25|5
1730168140000|2024-10-29 02:15:40|5826.33|5825.63|5826.08|5825.38|5826.33|5825.63|5826.08|5825.38|25
1730168150000|2024-10-29 02:15:50|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|13
1730168170000|2024-10-29 02:16:10|5825.95|5825.25|5825.83|5825.13|5825.95|5825.25|5825.83|5825.13|24
1730168180000|2024-10-29 02:16:20|||||||||13
1730168190000|2024-10-29 02:16:30|5825.58|5824.88|5825.58|5824.88|5825.83|5825.13|5825.58|5824.88|33
1730168200000|2024-10-29 02:16:40|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|3
1730168210000|2024-10-29 02:16:50|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|11
1730168220000|2024-10-29 02:17:00|||||||||26
1730168230000|2024-10-29 02:17:10|5826.2|5825.5|5826.33|5825.63|5826.33|5825.63|5826.2|5825.5|13
1730168240000|2024-10-29 02:17:20|5826.08|5825.38|5826.08|5825.38|5826.33|5825.63|5826.08|5825.38|19
1730168280000|2024-10-29 02:18:00|||||||||2
1730168290000|2024-10-29 02:18:10|5825.83|5825.13|5826.08|5825.38|5826.08|5825.38|5825.83|5825.13|21
1730168300000|2024-10-29 02:18:20|||||||||1
1730168310000|2024-10-29 02:18:30|5825.83|5825.13|5825.95|5825.25|5825.95|5825.25|5825.83|5825.13|49
1730168320000|2024-10-29 02:18:40|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|5825.83|5825.13|16
1730168340000|2024-10-29 02:19:00|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|21
1730168350000|2024-10-29 02:19:10|5826.08|5825.38|5825.83|5825.13|5826.08|5825.38|5825.83|5825.13|38
1730168360000|2024-10-29 02:19:20|5825.58|5824.88|5825.58|5824.88|5825.83|5825.13|5825.58|5824.88|16
1730168370000|2024-10-29 02:19:30|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|10
1730168380000|2024-10-29 02:19:40|5825.95|5825.25|5825.83|5825.13|5826.08|5825.38|5825.83|5825.13|40
1730168390000|2024-10-29 02:19:50|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|3
1730168400000|2024-10-29 02:20:00|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|7
1730168420000|2024-10-29 02:20:20|||||||||2
1730168430000|2024-10-29 02:20:30|5826.08|5825.38|5826.33|5825.63|5826.33|5825.63|5826.08|5825.38|23
1730168440000|2024-10-29 02:20:40|||||||||1
1730168450000|2024-10-29 02:20:50|||||||||1
1730168460000|2024-10-29 02:21:00|5826.58|5825.88|5826.08|5825.38|5826.58|5825.88|5826.08|5825.38|81
1730168470000|2024-10-29 02:21:10|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|5
1730168480000|2024-10-29 02:21:20|5826.45|5825.75|5826.33|5825.63|5826.58|5825.88|5826.33|5825.63|29
1730168490000|2024-10-29 02:21:30|5826.58|5825.88|5826.33|5825.63|5826.58|5825.88|5826.33|5825.63|11
1730168510000|2024-10-29 02:21:50|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|8
1730168520000|2024-10-29 02:22:00|||||||||2
1730168530000|2024-10-29 02:22:10|5825.83|5825.13|5825.83|5825.13|5826.08|5825.38|5825.58|5824.88|54
1730168540000|2024-10-29 02:22:20|5825.95|5825.25|5826.08|5825.38|5826.08|5825.38|5825.83|5825.13|23
1730168550000|2024-10-29 02:22:30|5825.83|5825.13|5826.08|5825.38|5826.08|5825.38|5825.83|5825.13|13
1730168560000|2024-10-29 02:22:40|5825.83|5825.13|5826.33|5825.63|5826.33|5825.63|5825.83|5825.13|24
1730168570000|2024-10-29 02:22:50|||||||||1
1730168580000|2024-10-29 02:23:00|5826.08|5825.38|5825.58|5824.88|5826.33|5825.63|5825.58|5824.88|33
1730168590000|2024-10-29 02:23:10|5825.83|5825.13|5825.83|5825.13|5826.08|5825.38|5825.83|5825.13|24
1730168620000|2024-10-29 02:23:40|5825.95|5825.25|5826.08|5825.38|5826.08|5825.38|5825.83|5825.13|21
1730168630000|2024-10-29 02:23:50|5825.83|5825.13|5826.08|5825.38|5826.08|5825.38|5825.83|5825.13|6
1730168640000|2024-10-29 02:24:00|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|7
1730168650000|2024-10-29 02:24:10|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|17
1730168660000|2024-10-29 02:24:20|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|6
1730168670000|2024-10-29 02:24:30|5826.45|5825.75|5826.33|5825.63|5826.58|5825.88|5826.33|5825.63|15
1730168680000|2024-10-29 02:24:40|||||||||2
1730168690000|2024-10-29 02:24:50|||||||||1
1730168700000|2024-10-29 02:25:00|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|12
1730168710000|2024-10-29 02:25:10|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|5
1730168730000|2024-10-29 02:25:30|5826.08|5825.38|5825.83|5825.13|5826.08|5825.38|5825.83|5825.13|23
1730168740000|2024-10-29 02:25:40|5825.95|5825.25|5826.08|5825.38|5826.08|5825.38|5825.95|5825.25|10
1730168750000|2024-10-29 02:25:50|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|8
1730168760000|2024-10-29 02:26:00|5826.08|5825.38|5826.08|5825.38|5826.2|5825.5|5826.08|5825.38|16
1730168770000|2024-10-29 02:26:10|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|5826.08|5825.38|5
1730168780000|2024-10-29 02:26:20|||||||||1
1730168790000|2024-10-29 02:26:30|||||||||5
1730168800000|2024-10-29 02:26:40|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|10
1730168820000|2024-10-29 02:27:00|5826.33|5825.63|5826.08|5825.38|5826.33|5825.63|5826.08|5825.38|19
1730168830000|2024-10-29 02:27:10|5825.83|5825.13|5825.58|5824.88|5825.83|5825.13|5825.58|5824.88|22
1730168840000|2024-10-29 02:27:20|5825.83|5825.13|5825.58|5824.88|5825.83|5825.13|5825.58|5824.88|19
1730168850000|2024-10-29 02:27:30|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|25
1730168860000|2024-10-29 02:27:40|5826.08|5825.38|5825.83|5825.13|5826.08|5825.38|5825.83|5825.13|17
1730168870000|2024-10-29 02:27:50|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|2
1730168880000|2024-10-29 02:28:00|5825.83|5825.13|5825.83|5825.13|5826.08|5825.38|5825.83|5825.13|10
1730168890000|2024-10-29 02:28:10|5826.08|5825.38|5825.83|5825.13|5826.08|5825.38|5825.83|5825.13|10
1730168910000|2024-10-29 02:28:30|||||||||1
1730168920000|2024-10-29 02:28:40|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|8
1730168930000|2024-10-29 02:28:50|5825.33|5824.63|5825.58|5824.88|5825.58|5824.88|5825.33|5824.63|64
1730168940000|2024-10-29 02:29:00|5825.33|5824.63|5825.58|5824.88|5825.58|5824.88|5825.33|5824.63|41
1730168950000|2024-10-29 02:29:10|||||||||3
1730168960000|2024-10-29 02:29:20|5825.33|5824.63|5825.58|5824.88|5825.58|5824.88|5825.33|5824.63|12
1730168970000|2024-10-29 02:29:30|5825.33|5824.63|5825.58|5824.88|5825.58|5824.88|5825.33|5824.63|20
1730168980000|2024-10-29 02:29:40|||||||||1
1730168990000|2024-10-29 02:29:50|5825.83|5825.13|5825.58|5824.88|5825.83|5825.13|5825.58|5824.88|23
1730169000000|2024-10-29 02:30:00|5825.83|5825.13|5825.58|5824.88|5826.08|5825.38|5825.58|5824.88|35
1730169010000|2024-10-29 02:30:10|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|9
1730169020000|2024-10-29 02:30:20|||||||||9
1730169030000|2024-10-29 02:30:30|5826.08|5825.38|5825.83|5825.13|5826.08|5825.38|5825.83|5825.13|17
1730169050000|2024-10-29 02:30:50|5826.08|5825.38|5825.83|5825.13|5826.08|5825.38|5825.83|5825.13|14
1730169070000|2024-10-29 02:31:10|5825.58|5824.88|5825.33|5824.63|5825.58|5824.88|5825.33|5824.63|20
1730169080000|2024-10-29 02:31:20|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|17
1730169100000|2024-10-29 02:31:40|5824.83|5824.13|5824.83|5824.13|5825.08|5824.38|5824.83|5824.13|40
1730169110000|2024-10-29 02:31:50|||||||||2
1730169120000|2024-10-29 02:32:00|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.33|5823.63|40
1730169130000|2024-10-29 02:32:10|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|31
1730169140000|2024-10-29 02:32:20|5824.58|5823.88|5824.33|5823.63|5824.58|5823.88|5824.33|5823.63|23
1730169150000|2024-10-29 02:32:30|5824.58|5823.88|5824.08|5823.38|5824.58|5823.88|5824.08|5823.38|27
1730169160000|2024-10-29 02:32:40|||||||||9
1730169170000|2024-10-29 02:32:50|5823.83|5823.13|5823.58|5822.88|5823.83|5823.13|5823.58|5822.88|43
1730169180000|2024-10-29 02:33:00|5823.33|5822.63|5823.83|5823.13|5823.83|5823.13|5823.33|5822.63|55
1730169190000|2024-10-29 02:33:10|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|24
1730169200000|2024-10-29 02:33:20|5823.95|5823.25|5823.83|5823.13|5823.95|5823.25|5823.83|5823.13|15
1730169230000|2024-10-29 02:33:50|5823.58|5822.88|5823.33|5822.63|5823.58|5822.88|5823.33|5822.63|22
1730169240000|2024-10-29 02:34:00|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|5
1730169250000|2024-10-29 02:34:10|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|8
1730169260000|2024-10-29 02:34:20|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|6
1730169270000|2024-10-29 02:34:30|||||||||1
1730169280000|2024-10-29 02:34:40|5823.83|5823.13|5824.08|5823.38|5824.08|5823.38|5823.83|5823.13|22
1730169290000|2024-10-29 02:34:50|5823.83|5823.13|5824.08|5823.38|5824.08|5823.38|5823.83|5823.13|19
1730169300000|2024-10-29 02:35:00|5823.95|5823.25|5824.08|5823.38|5824.08|5823.38|5823.83|5823.13|10
1730169310000|2024-10-29 02:35:10|5823.83|5823.13|5823.83|5823.13|5824.08|5823.38|5823.83|5823.13|25
1730169320000|2024-10-29 02:35:20|5824.08|5823.38|5823.83|5823.13|5824.08|5823.38|5823.83|5823.13|10
1730169330000|2024-10-29 02:35:30|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|7
1730169340000|2024-10-29 02:35:40|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|4
1730169350000|2024-10-29 02:35:50|5824.08|5823.38|5823.83|5823.13|5824.08|5823.38|5823.83|5823.13|26
1730169360000|2024-10-29 02:36:00|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|18
1730169370000|2024-10-29 02:36:10|5823.83|5823.13|5824.08|5823.38|5824.08|5823.38|5823.83|5823.13|16
1730169400000|2024-10-29 02:36:40|5823.83|5823.13|5823.83|5823.13|5823.95|5823.25|5823.83|5823.13|11
1730169420000|2024-10-29 02:37:00|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|38
1730169430000|2024-10-29 02:37:10|||||||||7
1730169440000|2024-10-29 02:37:20|||||||||12
1730169450000|2024-10-29 02:37:30|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|34
1730169460000|2024-10-29 02:37:40|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|8
1730169470000|2024-10-29 02:37:50|||||||||1
1730169480000|2024-10-29 02:38:00|||||||||3
1730169490000|2024-10-29 02:38:10|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|34
1730169500000|2024-10-29 02:38:20|||||||||9
1730169510000|2024-10-29 02:38:30|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|35
1730169520000|2024-10-29 02:38:40|5823.33|5822.63|5823.58|5822.88|5823.58|5822.88|5823.33|5822.63|28
1730169540000|2024-10-29 02:39:00|5823.83|5823.13|5823.58|5822.88|5823.83|5823.13|5823.58|5822.88|11
1730169550000|2024-10-29 02:39:10|5823.83|5823.13|5823.58|5822.88|5823.83|5823.13|5823.58|5822.88|22
1730169560000|2024-10-29 02:39:20|5823.7|5823|5823.58|5822.88|5823.7|5823|5823.58|5822.88|1
1730169570000|2024-10-29 02:39:30|5823.7|5823|5823.83|5823.13|5823.83|5823.13|5823.7|5823|2
1730169580000|2024-10-29 02:39:40|5823.58|5822.88|5823.83|5823.13|5823.83|5823.13|5823.58|5822.88|4
1730169590000|2024-10-29 02:39:50|5823.58|5822.88|5823.83|5823.13|5823.83|5823.13|5823.58|5822.88|7
1730169600000|2024-10-29 02:40:00|5823.58|5822.88|5823.7|5823|5823.83|5823.13|5823.58|5822.88|23
1730169610000|2024-10-29 02:40:10|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|5823.58|5822.88|5
1730169620000|2024-10-29 02:40:20|||||||||1
1730169630000|2024-10-29 02:40:30|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|23
1730169640000|2024-10-29 02:40:40|5824.2|5823.5|5824.08|5823.38|5824.2|5823.5|5824.08|5823.38|4
1730169650000|2024-10-29 02:40:50|||||||||1
1730169660000|2024-10-29 02:41:00|5823.83|5823.13|5823.95|5823.25|5823.95|5823.25|5823.83|5823.13|12
1730169670000|2024-10-29 02:41:10|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|3
1730169680000|2024-10-29 02:41:20|5823.58|5822.88|5823.83|5823.13|5823.83|5823.13|5823.58|5822.88|15
1730169700000|2024-10-29 02:41:40|5824.08|5823.38|5823.83|5823.13|5824.08|5823.38|5823.83|5823.13|23
1730169720000|2024-10-29 02:42:00|5824.08|5823.38|5823.83|5823.13|5824.08|5823.38|5823.83|5823.13|10
1730169730000|2024-10-29 02:42:10|||||||||1
1730169740000|2024-10-29 02:42:20|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|29
1730169750000|2024-10-29 02:42:30|5823.83|5823.13|5823.83|5823.13|5823.95|5823.25|5823.83|5823.13|11
1730169760000|2024-10-29 02:42:40|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|7
1730169770000|2024-10-29 02:42:50|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|2
1730169780000|2024-10-29 02:43:00|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|38
1730169790000|2024-10-29 02:43:10|5823.2|5822.5|5823.33|5822.63|5823.33|5822.63|5823.08|5822.38|37
1730169800000|2024-10-29 02:43:20|5823.08|5822.38|5823.33|5822.63|5823.33|5822.63|5823.08|5822.38|21
1730169810000|2024-10-29 02:43:30|||||||||1
1730169840000|2024-10-29 02:44:00|||||||||3
1730169850000|2024-10-29 02:44:10|5823.58|5822.88|5823.83|5823.13|5823.83|5823.13|5823.58|5822.88|31
1730169870000|2024-10-29 02:44:30|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|15
1730169880000|2024-10-29 02:44:40|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|9
1730169920000|2024-10-29 02:45:20|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|20
1730169930000|2024-10-29 02:45:30|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|10
1730169950000|2024-10-29 02:45:50|||||||||25
1730169960000|2024-10-29 02:46:00|5823.58|5822.88|5823.58|5822.88|5823.83|5823.13|5823.58|5822.88|42
1730169970000|2024-10-29 02:46:10|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|2
1730169980000|2024-10-29 02:46:20|5824.08|5823.38|5823.83|5823.13|5824.08|5823.38|5823.83|5823.13|25
1730169990000|2024-10-29 02:46:30|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5
1730170000000|2024-10-29 02:46:40|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|13
1730170010000|2024-10-29 02:46:50|5823.58|5822.88|5823.83|5823.13|5823.83|5823.13|5823.58|5822.88|4
1730170030000|2024-10-29 02:47:10|5824.08|5823.38|5823.83|5823.13|5824.08|5823.38|5823.83|5823.13|14
1730170060000|2024-10-29 02:47:40|5824.08|5823.38|5823.83|5823.13|5824.08|5823.38|5823.83|5823.13|14
1730170080000|2024-10-29 02:48:00|5824.08|5823.38|5824.08|5823.38|5824.33|5823.63|5824.08|5823.38|35
1730170090000|2024-10-29 02:48:10|5823.83|5823.13|5823.58|5822.88|5823.83|5823.13|5823.58|5822.88|11
1730170100000|2024-10-29 02:48:20|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|7
1730170110000|2024-10-29 02:48:30|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5823.95|5823.25|10
1730170120000|2024-10-29 02:48:40|5823.95|5823.25|5824.08|5823.38|5824.08|5823.38|5823.95|5823.25|0
1730170130000|2024-10-29 02:48:50|5823.83|5823.13|5823.95|5823.25|5824.08|5823.38|5823.83|5823.13|15
1730170140000|2024-10-29 02:49:00|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5823.95|5823.25|5
1730170160000|2024-10-29 02:49:20|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|10
1730170170000|2024-10-29 02:49:30|||||||||15
1730170180000|2024-10-29 02:49:40|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|13
1730170200000|2024-10-29 02:50:00|5824.33|5823.63|5824.58|5823.88|5824.58|5823.88|5824.33|5823.63|41
1730170210000|2024-10-29 02:50:10|5824.33|5823.63|5824.58|5823.88|5824.58|5823.88|5824.33|5823.63|19
1730170220000|2024-10-29 02:50:20|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|12
1730170230000|2024-10-29 02:50:30|||||||||1
1730170260000|2024-10-29 02:51:00|||||||||25
1730170280000|2024-10-29 02:51:20|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|53
1730170310000|2024-10-29 02:51:50|5824.7|5824|5824.83|5824.13|5824.83|5824.13|5824.7|5824|21
1730170320000|2024-10-29 02:52:00|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|24
1730170330000|2024-10-29 02:52:10|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|14
1730170340000|2024-10-29 02:52:20|5824.58|5823.88|5824.33|5823.63|5824.58|5823.88|5824.33|5823.63|35
1730170350000|2024-10-29 02:52:30|||||||||26
1730170360000|2024-10-29 02:52:40|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|6
1730170390000|2024-10-29 02:53:10|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|27
1730170400000|2024-10-29 02:53:20|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|23
1730170410000|2024-10-29 02:53:30|||||||||5
1730170420000|2024-10-29 02:53:40|5824.2|5823.5|5824.33|5823.63|5824.33|5823.63|5824.2|5823.5|26
1730170430000|2024-10-29 02:53:50|5824.2|5823.5|5824.08|5823.38|5824.2|5823.5|5824.08|5823.38|17
1730170440000|2024-10-29 02:54:00|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|11
1730170450000|2024-10-29 02:54:10|5824.45|5823.75|5824.33|5823.63|5824.45|5823.75|5824.33|5823.63|17
1730170460000|2024-10-29 02:54:20|5824.45|5823.75|5824.58|5823.88|5824.58|5823.88|5824.45|5823.75|2
1730170470000|2024-10-29 02:54:30|||||||||1
1730170490000|2024-10-29 02:54:50|5824.83|5824.13|5824.58|5823.88|5824.83|5824.13|5824.58|5823.88|15
1730170500000|2024-10-29 02:55:00|5824.7|5824|5824.58|5823.88|5824.83|5824.13|5824.58|5823.88|7
1730170510000|2024-10-29 02:55:10|||||||||2
1730170530000|2024-10-29 02:55:30|||||||||3
1730170540000|2024-10-29 02:55:40|5824.83|5824.13|5824.58|5823.88|5824.83|5824.13|5824.58|5823.88|28
1730170560000|2024-10-29 02:56:00|||||||||1
1730170570000|2024-10-29 02:56:10|||||||||1
1730170580000|2024-10-29 02:56:20|||||||||14
1730170600000|2024-10-29 02:56:40|5824.7|5824|5824.83|5824.13|5824.83|5824.13|5824.7|5824|2
1730170610000|2024-10-29 02:56:50|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|10
1730170620000|2024-10-29 02:57:00|5824.83|5824.13|5824.58|5823.88|5824.83|5824.13|5824.58|5823.88|10
1730170630000|2024-10-29 02:57:10|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|14
1730170640000|2024-10-29 02:57:20|||||||||1
1730170650000|2024-10-29 02:57:30|||||||||5
1730170660000|2024-10-29 02:57:40|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|13
1730170670000|2024-10-29 02:57:50|5824.83|5824.13|5824.58|5823.88|5824.83|5824.13|5824.58|5823.88|12
1730170680000|2024-10-29 02:58:00|5824.33|5823.63|5824.58|5823.88|5824.58|5823.88|5824.33|5823.63|21
1730170690000|2024-10-29 02:58:10|5824.33|5823.63|5824.45|5823.75|5824.58|5823.88|5824.33|5823.63|2
1730170700000|2024-10-29 02:58:20|5824.33|5823.63|5824.58|5823.88|5824.58|5823.88|5824.33|5823.63|0
1730170720000|2024-10-29 02:58:40|5824.45|5823.75|5824.33|5823.63|5824.45|5823.75|5824.33|5823.63|2
1730170730000|2024-10-29 02:58:50|||||||||1
1730170740000|2024-10-29 02:59:00|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|7
1730170750000|2024-10-29 02:59:10|||||||||11
1730170760000|2024-10-29 02:59:20|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|28
1730170770000|2024-10-29 02:59:30|||||||||2
1730170780000|2024-10-29 02:59:40|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|34
1730170790000|2024-10-29 02:59:50|||||||||18
1730170800000|2024-10-29 03:00:00|5824.7|5824|5824.7|5824|5824.83|5824.13|5824.58|5823.88|59
1730170810000|2024-10-29 03:00:10|5824.83|5824.13|5824.33|5823.63|5824.83|5824.13|5824.33|5823.63|9
1730170820000|2024-10-29 03:00:20|5824.08|5823.38|5824.2|5823.5|5824.2|5823.5|5824.08|5823.38|56
1730170830000|2024-10-29 03:00:30|5824.08|5823.38|5824.33|5823.63|5824.33|5823.63|5824.08|5823.38|2
1730170840000|2024-10-29 03:00:40|5824.08|5823.38|5824.08|5823.38|5824.33|5823.63|5824.08|5823.38|17
1730170850000|2024-10-29 03:00:50|5824.2|5823.5|5824.08|5823.38|5824.2|5823.5|5824.08|5823.38|4
1730170860000|2024-10-29 03:01:00|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|3
1730170870000|2024-10-29 03:01:10|5824.58|5823.88|5824.45|5823.75|5824.58|5823.88|5824.33|5823.63|14
1730170880000|2024-10-29 03:01:20|5824.33|5823.63|5824.58|5823.88|5824.58|5823.88|5824.33|5823.63|3
1730170890000|2024-10-29 03:01:30|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5
1730170900000|2024-10-29 03:01:40|||||||||11
1730170910000|2024-10-29 03:01:50|||||||||8
1730170920000|2024-10-29 03:02:00|||||||||2
1730170930000|2024-10-29 03:02:10|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|17
1730170940000|2024-10-29 03:02:20|||||||||5
1730170950000|2024-10-29 03:02:30|5825.33|5824.63|5825.08|5824.38|5825.33|5824.63|5825.08|5824.38|45
1730170960000|2024-10-29 03:02:40|||||||||5
1730170970000|2024-10-29 03:02:50|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|20
1730170980000|2024-10-29 03:03:00|5825.08|5824.38|5824.83|5824.13|5825.08|5824.38|5824.83|5824.13|7
1730170990000|2024-10-29 03:03:10|||||||||3
1730171000000|2024-10-29 03:03:20|||||||||1
1730171020000|2024-10-29 03:03:40|||||||||12
1730171030000|2024-10-29 03:03:50|||||||||1
1730171040000|2024-10-29 03:04:00|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|8
1730171050000|2024-10-29 03:04:10|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|10
1730171060000|2024-10-29 03:04:20|5825.08|5824.38|5825.33|5824.63|5825.33|5824.63|5825.08|5824.38|12
1730171070000|2024-10-29 03:04:30|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|11
1730171080000|2024-10-29 03:04:40|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|2
1730171090000|2024-10-29 03:04:50|||||||||1
1730171100000|2024-10-29 03:05:00|5825.45|5824.75|5825.45|5824.75|5825.58|5824.88|5825.33|5824.63|17
1730171110000|2024-10-29 03:05:10|5825.33|5824.63|5825.58|5824.88|5825.58|5824.88|5825.33|5824.63|11
1730171120000|2024-10-29 03:05:20|||||||||2
1730171130000|2024-10-29 03:05:30|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|32
1730171160000|2024-10-29 03:06:00|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|19
1730171170000|2024-10-29 03:06:10|||||||||6
1730171180000|2024-10-29 03:06:20|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|12
1730171190000|2024-10-29 03:06:30|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|30
1730171200000|2024-10-29 03:06:40|5825.7|5825|5825.83|5825.13|5825.83|5825.13|5825.58|5824.88|43
1730171210000|2024-10-29 03:06:50|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|44
1730171220000|2024-10-29 03:07:00|5825.83|5825.13|5826.08|5825.38|5826.08|5825.38|5825.83|5825.13|32
1730171230000|2024-10-29 03:07:10|||||||||2
1730171240000|2024-10-29 03:07:20|||||||||3
1730171250000|2024-10-29 03:07:30|||||||||1
1730171260000|2024-10-29 03:07:40|||||||||11
1730171270000|2024-10-29 03:07:50|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|5826.08|5825.38|32
1730171280000|2024-10-29 03:08:00|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|14
1730171290000|2024-10-29 03:08:10|||||||||30
1730171300000|2024-10-29 03:08:20|||||||||22
1730171310000|2024-10-29 03:08:30|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|50
1730171320000|2024-10-29 03:08:40|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|25
1730171330000|2024-10-29 03:08:50|5826.83|5826.13|5827.08|5826.38|5827.08|5826.38|5826.83|5826.13|57
1730171340000|2024-10-29 03:09:00|||||||||4
1730171360000|2024-10-29 03:09:20|||||||||9
1730171370000|2024-10-29 03:09:30|5827.33|5826.63|5827.33|5826.63|5827.33|5826.63|5827.33|5826.63|34
1730171380000|2024-10-29 03:09:40|5827.2|5826.5|5827.33|5826.63|5827.33|5826.63|5827.08|5826.38|10
1730171390000|2024-10-29 03:09:50|5827.58|5826.88|5827.58|5826.88|5827.58|5826.88|5827.58|5826.88|9
1730171400000|2024-10-29 03:10:00|5827.33|5826.63|5827.33|5826.63|5827.33|5826.63|5827.33|5826.63|57
1730171410000|2024-10-29 03:10:10|5827.58|5826.88|5827.58|5826.88|5827.58|5826.88|5827.58|5826.88|12
1730171420000|2024-10-29 03:10:20|5827.45|5826.75|5827.58|5826.88|5827.58|5826.88|5827.45|5826.75|17
1730171430000|2024-10-29 03:10:30|5827.83|5827.13|5827.83|5827.13|5827.83|5827.13|5827.83|5827.13|34
1730171440000|2024-10-29 03:10:40|||||||||10
1730171450000|2024-10-29 03:10:50|5827.7|5827|5827.83|5827.13|5827.83|5827.13|5827.58|5826.88|45
1730171460000|2024-10-29 03:11:00|5827.7|5827|5827.58|5826.88|5827.83|5827.13|5827.58|5826.88|39
1730171480000|2024-10-29 03:11:20|5827.7|5827|5827.83|5827.13|5827.83|5827.13|5827.58|5826.88|17
1730171490000|2024-10-29 03:11:30|||||||||4
1730171500000|2024-10-29 03:11:40|5828.08|5827.38|5827.83|5827.13|5828.08|5827.38|5827.83|5827.13|36
1730171510000|2024-10-29 03:11:50|5828.08|5827.38|5828.08|5827.38|5828.08|5827.38|5828.08|5827.38|20
1730171520000|2024-10-29 03:12:00|||||||||13
1730171530000|2024-10-29 03:12:10|5827.83|5827.13|5827.83|5827.13|5827.83|5827.13|5827.83|5827.13|1
1730171540000|2024-10-29 03:12:20|5828.08|5827.38|5827.83|5827.13|5828.08|5827.38|5827.83|5827.13|9
1730171560000|2024-10-29 03:12:40|5827.95|5827.25|5827.83|5827.13|5828.08|5827.38|5827.83|5827.13|21
1730171570000|2024-10-29 03:12:50|5827.58|5826.88|5827.58|5826.88|5827.83|5827.13|5827.58|5826.88|19
1730171580000|2024-10-29 03:13:00|||||||||21
1730171590000|2024-10-29 03:13:10|5827.83|5827.13|5827.58|5826.88|5827.83|5827.13|5827.58|5826.88|40
1730171600000|2024-10-29 03:13:20|5827.83|5827.13|5827.83|5827.13|5827.83|5827.13|5827.83|5827.13|3
1730171610000|2024-10-29 03:13:30|5827.58|5826.88|5827.58|5826.88|5827.83|5827.13|5827.58|5826.88|10
1730171620000|2024-10-29 03:13:40|||||||||1
1730171630000|2024-10-29 03:13:50|5827.33|5826.63|5827.33|5826.63|5827.33|5826.63|5827.33|5826.63|14
1730171640000|2024-10-29 03:14:00|5827.58|5826.88|5827.58|5826.88|5827.58|5826.88|5827.58|5826.88|19
1730171650000|2024-10-29 03:14:10|5827.33|5826.63|5827.33|5826.63|5827.58|5826.88|5827.33|5826.63|22
1730171670000|2024-10-29 03:14:30|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|15
1730171680000|2024-10-29 03:14:40|||||||||2
1730171710000|2024-10-29 03:15:10|||||||||30
1730171730000|2024-10-29 03:15:30|5827.33|5826.63|5827.08|5826.38|5827.33|5826.63|5827.08|5826.38|26
1730171740000|2024-10-29 03:15:40|||||||||2
1730171760000|2024-10-29 03:16:00|5827.33|5826.63|5827.33|5826.63|5827.33|5826.63|5827.33|5826.63|10
1730171770000|2024-10-29 03:16:10|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|7
1730171780000|2024-10-29 03:16:20|5827.2|5826.5|5827.08|5826.38|5827.2|5826.5|5827.08|5826.38|4
1730171790000|2024-10-29 03:16:30|||||||||5
1730171800000|2024-10-29 03:16:40|||||||||3
1730171810000|2024-10-29 03:16:50|||||||||6
1730171820000|2024-10-29 03:17:00|||||||||2
1730171830000|2024-10-29 03:17:10|||||||||5
1730171840000|2024-10-29 03:17:20|5826.83|5826.13|5827.08|5826.38|5827.08|5826.38|5826.83|5826.13|42
1730171850000|2024-10-29 03:17:30|5827.33|5826.63|5827.08|5826.38|5827.33|5826.63|5827.08|5826.38|18
1730171860000|2024-10-29 03:17:40|||||||||1
1730171870000|2024-10-29 03:17:50|||||||||1
1730171880000|2024-10-29 03:18:00|||||||||1
1730171890000|2024-10-29 03:18:10|5827.33|5826.63|5827.33|5826.63|5827.33|5826.63|5827.33|5826.63|21
1730171900000|2024-10-29 03:18:20|||||||||1
1730171910000|2024-10-29 03:18:30|||||||||15
1730171920000|2024-10-29 03:18:40|5827.58|5826.88|5827.33|5826.63|5827.58|5826.88|5827.33|5826.63|21
1730171940000|2024-10-29 03:19:00|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|31
1730171950000|2024-10-29 03:19:10|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|14
1730171960000|2024-10-29 03:19:20|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|58
1730171970000|2024-10-29 03:19:30|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|36
1730171980000|2024-10-29 03:19:40|||||||||5
1730171990000|2024-10-29 03:19:50|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|14
1730172000000|2024-10-29 03:20:00|5826.33|5825.63|5826.33|5825.63|5826.58|5825.88|5826.33|5825.63|40
1730172010000|2024-10-29 03:20:10|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|36
1730172020000|2024-10-29 03:20:20|||||||||24
1730172030000|2024-10-29 03:20:30|||||||||3
1730172040000|2024-10-29 03:20:40|5826.33|5825.63|5826.08|5825.38|5826.33|5825.63|5826.08|5825.38|37
1730172060000|2024-10-29 03:21:00|||||||||23
1730172070000|2024-10-29 03:21:10|||||||||10
1730172080000|2024-10-29 03:21:20|5826.2|5825.5|5826.08|5825.38|5826.2|5825.5|5825.83|5825.13|28
1730172090000|2024-10-29 03:21:30|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|9
1730172100000|2024-10-29 03:21:40|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|20
1730172110000|2024-10-29 03:21:50|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|10
1730172130000|2024-10-29 03:22:10|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|39
1730172140000|2024-10-29 03:22:20|||||||||2
1730172150000|2024-10-29 03:22:30|||||||||2
1730172160000|2024-10-29 03:22:40|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|39
1730172180000|2024-10-29 03:23:00|5825.08|5824.38|5825.08|5824.38|5825.2|5824.5|5825.08|5824.38|56
1730172200000|2024-10-29 03:23:20|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|39
1730172210000|2024-10-29 03:23:30|||||||||3
1730172220000|2024-10-29 03:23:40|||||||||6
1730172240000|2024-10-29 03:24:00|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|41
1730172250000|2024-10-29 03:24:10|||||||||1
1730172280000|2024-10-29 03:24:40|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|21
1730172300000|2024-10-29 03:25:00|||||||||1
1730172310000|2024-10-29 03:25:10|5825.08|5824.38|5825.33|5824.63|5825.33|5824.63|5825.08|5824.38|41
1730172320000|2024-10-29 03:25:20|||||||||1
1730172330000|2024-10-29 03:25:30|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|27
1730172340000|2024-10-29 03:25:40|5824.83|5824.13|5825.08|5824.38|5825.08|5824.38|5824.83|5824.13|18
1730172350000|2024-10-29 03:25:50|||||||||18
1730172360000|2024-10-29 03:26:00|5824.95|5824.25|5825.08|5824.38|5825.08|5824.38|5824.95|5824.25|6
1730172400000|2024-10-29 03:26:40|||||||||4
1730172410000|2024-10-29 03:26:50|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|15
1730172420000|2024-10-29 03:27:00|5825.08|5824.38|5824.83|5824.13|5825.08|5824.38|5824.83|5824.13|8
1730172430000|2024-10-29 03:27:10|||||||||2
1730172440000|2024-10-29 03:27:20|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|12
1730172450000|2024-10-29 03:27:30|||||||||5
1730172460000|2024-10-29 03:27:40|||||||||2
1730172470000|2024-10-29 03:27:50|||||||||3
1730172480000|2024-10-29 03:28:00|5824.83|5824.13|5824.83|5824.13|5825.08|5824.38|5824.83|5824.13|27
1730172500000|2024-10-29 03:28:20|5825.08|5824.38|5824.83|5824.13|5825.08|5824.38|5824.83|5824.13|22
1730172520000|2024-10-29 03:28:40|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|23
1730172530000|2024-10-29 03:28:50|5825.33|5824.63|5825.08|5824.38|5825.33|5824.63|5825.08|5824.38|27
1730172540000|2024-10-29 03:29:00|5824.95|5824.25|5825.08|5824.38|5825.08|5824.38|5824.95|5824.25|13
1730172560000|2024-10-29 03:29:20|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|8
1730172570000|2024-10-29 03:29:30|||||||||13
1730172580000|2024-10-29 03:29:40|||||||||7
1730172590000|2024-10-29 03:29:50|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|11
1730172600000|2024-10-29 03:30:00|||||||||17
1730172610000|2024-10-29 03:30:10|||||||||1
1730172620000|2024-10-29 03:30:20|||||||||1
1730172630000|2024-10-29 03:30:30|5825.33|5824.63|5825.33|5824.63|5825.58|5824.88|5825.33|5824.63|7
1730172640000|2024-10-29 03:30:40|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|15
1730172660000|2024-10-29 03:31:00|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|36
1730172680000|2024-10-29 03:31:20|||||||||6
1730172690000|2024-10-29 03:31:30|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|9
1730172700000|2024-10-29 03:31:40|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|9
1730172710000|2024-10-29 03:31:50|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.33|5823.63|60
1730172720000|2024-10-29 03:32:00|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|6
1730172730000|2024-10-29 03:32:10|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|20
1730172740000|2024-10-29 03:32:20|||||||||1
1730172750000|2024-10-29 03:32:30|5824.7|5824|5824.58|5823.88|5824.83|5824.13|5824.58|5823.88|11
1730172760000|2024-10-29 03:32:40|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|9
1730172770000|2024-10-29 03:32:50|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5
1730172780000|2024-10-29 03:33:00|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|2
1730172810000|2024-10-29 03:33:30|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|23
1730172820000|2024-10-29 03:33:40|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|4
1730172830000|2024-10-29 03:33:50|||||||||3
1730172840000|2024-10-29 03:34:00|||||||||19
1730172850000|2024-10-29 03:34:10|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|11
1730172860000|2024-10-29 03:34:20|||||||||10
1730172870000|2024-10-29 03:34:30|5824.45|5823.75|5824.58|5823.88|5824.58|5823.88|5824.33|5823.63|9
1730172880000|2024-10-29 03:34:40|5824.45|5823.75|5824.58|5823.88|5824.58|5823.88|5824.33|5823.63|10
1730172890000|2024-10-29 03:34:50|||||||||3
1730172900000|2024-10-29 03:35:00|5824.33|5823.63|5824.08|5823.38|5824.33|5823.63|5824.08|5823.38|22
1730172910000|2024-10-29 03:35:10|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|24
1730172920000|2024-10-29 03:35:20|5824.08|5823.38|5824.08|5823.38|5824.33|5823.63|5824.08|5823.38|19
1730172930000|2024-10-29 03:35:30|||||||||3
1730172940000|2024-10-29 03:35:40|5823.83|5823.13|5823.83|5823.13|5824.08|5823.38|5823.83|5823.13|20
1730172950000|2024-10-29 03:35:50|||||||||1
1730172960000|2024-10-29 03:36:00|||||||||13
1730172970000|2024-10-29 03:36:10|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|11
1730172980000|2024-10-29 03:36:20|||||||||16
1730172990000|2024-10-29 03:36:30|||||||||4
1730173000000|2024-10-29 03:36:40|||||||||20
1730173010000|2024-10-29 03:36:50|5823.83|5823.13|5823.58|5822.88|5823.83|5823.13|5823.58|5822.88|31
1730173020000|2024-10-29 03:37:00|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|74
1730173030000|2024-10-29 03:37:10|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|33
1730173040000|2024-10-29 03:37:20|5823.33|5822.63|5823.08|5822.38|5823.33|5822.63|5823.08|5822.38|30
1730173050000|2024-10-29 03:37:30|5823.33|5822.63|5823.08|5822.38|5823.33|5822.63|5823.08|5822.38|27
1730173060000|2024-10-29 03:37:40|||||||||16
1730173070000|2024-10-29 03:37:50|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|15
1730173080000|2024-10-29 03:38:00|5823.2|5822.5|5823.08|5822.38|5823.2|5822.5|5823.08|5822.38|1
1730173090000|2024-10-29 03:38:10|||||||||2
1730173100000|2024-10-29 03:38:20|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|13
1730173110000|2024-10-29 03:38:30|||||||||1
1730173120000|2024-10-29 03:38:40|||||||||1
1730173130000|2024-10-29 03:38:50|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|11
1730173140000|2024-10-29 03:39:00|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|26
1730173150000|2024-10-29 03:39:10|5823.08|5822.38|5823.33|5822.63|5823.33|5822.63|5823.08|5822.38|22
1730173160000|2024-10-29 03:39:20|||||||||13
1730173170000|2024-10-29 03:39:30|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|14
1730173180000|2024-10-29 03:39:40|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|11
1730173190000|2024-10-29 03:39:50|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5
1730173200000|2024-10-29 03:40:00|||||||||71
1730173220000|2024-10-29 03:40:20|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|15
1730173230000|2024-10-29 03:40:30|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|11
1730173240000|2024-10-29 03:40:40|||||||||25
1730173250000|2024-10-29 03:40:50|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|10
1730173260000|2024-10-29 03:41:00|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|19
1730173280000|2024-10-29 03:41:20|||||||||4
1730173300000|2024-10-29 03:41:40|5823.33|5822.63|5823.58|5822.88|5823.58|5822.88|5823.33|5822.63|42
1730173310000|2024-10-29 03:41:50|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|12
1730173330000|2024-10-29 03:42:10|5823.58|5822.88|5823.33|5822.63|5823.58|5822.88|5823.33|5822.63|41
1730173350000|2024-10-29 03:42:30|||||||||17
1730173360000|2024-10-29 03:42:40|||||||||1
1730173370000|2024-10-29 03:42:50|5823.58|5822.88|5823.33|5822.63|5823.58|5822.88|5823.33|5822.63|14
1730173380000|2024-10-29 03:43:00|||||||||2
1730173390000|2024-10-29 03:43:10|||||||||40
1730173400000|2024-10-29 03:43:20|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|5
1730173410000|2024-10-29 03:43:30|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|7
1730173420000|2024-10-29 03:43:40|||||||||3
1730173430000|2024-10-29 03:43:50|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|22
1730173440000|2024-10-29 03:44:00|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|4
1730173460000|2024-10-29 03:44:20|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|24
1730173480000|2024-10-29 03:44:40|5823.7|5823|5823.7|5823|5823.7|5823|5823.7|5823|18
1730173490000|2024-10-29 03:44:50|5823.58|5822.88|5823.83|5823.13|5823.83|5823.13|5823.58|5822.88|1
1730173500000|2024-10-29 03:45:00|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|8
1730173510000|2024-10-29 03:45:10|||||||||1
1730173520000|2024-10-29 03:45:20|5823.33|5822.63|5823.58|5822.88|5823.58|5822.88|5823.33|5822.63|51
1730173530000|2024-10-29 03:45:30|5823.45|5822.75|5823.08|5822.38|5823.45|5822.75|5823.08|5822.38|20
1730173540000|2024-10-29 03:45:40|||||||||7
1730173550000|2024-10-29 03:45:50|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|26
1730173560000|2024-10-29 03:46:00|5823.08|5822.38|5821.83|5821.13|5823.08|5822.38|5821.83|5821.13|271
1730173570000|2024-10-29 03:46:10|5821.58|5820.88|5821.33|5820.63|5821.58|5820.88|5821.33|5820.63|91
1730173580000|2024-10-29 03:46:20|5821.58|5820.88|5821.33|5820.63|5821.58|5820.88|5821.33|5820.63|97
1730173590000|2024-10-29 03:46:30|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|62
1730173600000|2024-10-29 03:46:40|5821.33|5820.63|5821.33|5820.63|5821.58|5820.88|5821.33|5820.63|37
1730173610000|2024-10-29 03:46:50|||||||||36
1730173620000|2024-10-29 03:47:00|||||||||32
1730173630000|2024-10-29 03:47:10|5821.58|5820.88|5821.08|5820.38|5821.58|5820.88|5821.08|5820.38|90
1730173640000|2024-10-29 03:47:20|5821.33|5820.63|5821.08|5820.38|5821.33|5820.63|5821.08|5820.38|31
1730173650000|2024-10-29 03:47:30|5821.33|5820.63|5821.58|5820.88|5821.58|5820.88|5821.33|5820.63|31
1730173660000|2024-10-29 03:47:40|5821.33|5820.63|5821.58|5820.88|5821.58|5820.88|5821.33|5820.63|42
1730173670000|2024-10-29 03:47:50|||||||||2
1730173680000|2024-10-29 03:48:00|||||||||5
1730173700000|2024-10-29 03:48:20|||||||||3
1730173710000|2024-10-29 03:48:30|5821.33|5820.63|5821.08|5820.38|5821.33|5820.63|5821.08|5820.38|48
1730173720000|2024-10-29 03:48:40|5821.33|5820.63|5821.58|5820.88|5821.58|5820.88|5821.33|5820.63|18
1730173730000|2024-10-29 03:48:50|5821.45|5820.75|5821.58|5820.88|5821.58|5820.88|5821.45|5820.75|12
1730173740000|2024-10-29 03:49:00|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|5821.08|5820.38|33
1730173750000|2024-10-29 03:49:10|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|19
1730173760000|2024-10-29 03:49:20|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|9
1730173770000|2024-10-29 03:49:30|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|16
1730173780000|2024-10-29 03:49:40|||||||||4
1730173790000|2024-10-29 03:49:50|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|25
1730173800000|2024-10-29 03:50:00|5821.58|5820.88|5822.08|5821.38|5822.08|5821.38|5821.58|5820.88|33
1730173810000|2024-10-29 03:50:10|||||||||2
1730173820000|2024-10-29 03:50:20|||||||||2
1730173830000|2024-10-29 03:50:30|||||||||9
1730173840000|2024-10-29 03:50:40|||||||||3
1730173850000|2024-10-29 03:50:50|||||||||1
1730173860000|2024-10-29 03:51:00|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|7
1730173870000|2024-10-29 03:51:10|||||||||11
1730173880000|2024-10-29 03:51:20|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.33|5820.63|66
1730173890000|2024-10-29 03:51:30|||||||||2
1730173900000|2024-10-29 03:51:40|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|24
1730173910000|2024-10-29 03:51:50|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|14
1730173920000|2024-10-29 03:52:00|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|15
1730173930000|2024-10-29 03:52:10|5821.58|5820.88|5820.83|5820.13|5821.58|5820.88|5820.83|5820.13|94
1730173940000|2024-10-29 03:52:20|5820.58|5819.88|5821.08|5820.38|5821.08|5820.38|5820.58|5819.88|49
1730173950000|2024-10-29 03:52:30|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5
1730173960000|2024-10-29 03:52:40|5821.08|5820.38|5820.58|5819.88|5821.08|5820.38|5820.58|5819.88|42
1730173970000|2024-10-29 03:52:50|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|54
1730173980000|2024-10-29 03:53:00|5821.08|5820.38|5820.58|5819.88|5821.08|5820.38|5820.58|5819.88|19
1730173990000|2024-10-29 03:53:10|5820.83|5820.13|5821.08|5820.38|5821.08|5820.38|5820.83|5820.13|15
1730174000000|2024-10-29 03:53:20|||||||||20
1730174010000|2024-10-29 03:53:30|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|36
1730174020000|2024-10-29 03:53:40|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|76
1730174030000|2024-10-29 03:53:50|5820.33|5819.63|5820.33|5819.63|5820.58|5819.88|5820.33|5819.63|34
1730174040000|2024-10-29 03:54:00|5820.58|5819.88|5818.58|5817.88|5820.58|5819.88|5818.33|5817.63|579
1730174050000|2024-10-29 03:54:10|5818.83|5818.13|5818.83|5818.13|5818.83|5818.13|5818.83|5818.13|94
1730174060000|2024-10-29 03:54:20|5818.33|5817.63|5817.83|5817.13|5818.33|5817.63|5817.83|5817.13|107
1730174070000|2024-10-29 03:54:30|5818.08|5817.38|5818.33|5817.63|5818.33|5817.63|5818.08|5817.38|71
1730174080000|2024-10-29 03:54:40|5818.58|5817.88|5818.33|5817.63|5818.58|5817.88|5818.33|5817.63|32
1730174090000|2024-10-29 03:54:50|5818.08|5817.38|5818.33|5817.63|5818.33|5817.63|5817.83|5817.13|113
1730174100000|2024-10-29 03:55:00|5818.08|5817.38|5817.83|5817.13|5818.33|5817.63|5817.83|5817.13|243
1730174110000|2024-10-29 03:55:10|5818.08|5817.38|5818.33|5817.63|5818.33|5817.63|5818.08|5817.38|50
1730174120000|2024-10-29 03:55:20|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|41
1730174130000|2024-10-29 03:55:30|5818.33|5817.63|5818.58|5817.88|5818.58|5817.88|5818.33|5817.63|28
1730174140000|2024-10-29 03:55:40|5818.83|5818.13|5818.83|5818.13|5818.83|5818.13|5818.83|5818.13|33
1730174150000|2024-10-29 03:55:50|5818.58|5817.88|5818.58|5817.88|5818.83|5818.13|5818.33|5817.63|140
1730174160000|2024-10-29 03:56:00|||||||||7
1730174170000|2024-10-29 03:56:10|5818.33|5817.63|5818.33|5817.63|5818.58|5817.88|5818.33|5817.63|48
1730174180000|2024-10-29 03:56:20|5818.58|5817.88|5818.83|5818.13|5818.83|5818.13|5818.58|5817.88|18
1730174190000|2024-10-29 03:56:30|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|16
1730174200000|2024-10-29 03:56:40|||||||||12
1730174210000|2024-10-29 03:56:50|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|21
1730174220000|2024-10-29 03:57:00|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|5817.83|5817.13|44
1730174230000|2024-10-29 03:57:10|5817.83|5817.13|5817.83|5817.13|5817.83|5817.13|5817.83|5817.13|24
1730174240000|2024-10-29 03:57:20|||||||||10
1730174250000|2024-10-29 03:57:30|||||||||1
1730174260000|2024-10-29 03:57:40|5817.58|5816.88|5817.58|5816.88|5817.58|5816.88|5817.58|5816.88|28
1730174280000|2024-10-29 03:58:00|5817.33|5816.63|5817.58|5816.88|5817.58|5816.88|5817.33|5816.63|66
1730174290000|2024-10-29 03:58:10|5817.33|5816.63|5816.58|5815.88|5817.33|5816.63|5816.33|5815.63|251
1730174300000|2024-10-29 03:58:20|5816.33|5815.63|5816.08|5815.38|5816.33|5815.63|5815.83|5815.13|169
1730174310000|2024-10-29 03:58:30|5816.33|5815.63|5817.08|5816.38|5817.08|5816.38|5816.33|5815.63|100
1730174320000|2024-10-29 03:58:40|||||||||29
1730174330000|2024-10-29 03:58:50|5817.33|5816.63|5817.08|5816.38|5817.33|5816.63|5817.08|5816.38|27
1730174340000|2024-10-29 03:59:00|5816.83|5816.13|5817.08|5816.38|5817.08|5816.38|5816.83|5816.13|51
1730174350000|2024-10-29 03:59:10|||||||||5
1730174370000|2024-10-29 03:59:30|5816.83|5816.13|5816.83|5816.13|5816.83|5816.13|5816.83|5816.13|40
1730174380000|2024-10-29 03:59:40|5817.08|5816.38|5817.08|5816.38|5817.08|5816.38|5817.08|5816.38|12
1730174390000|2024-10-29 03:59:50|||||||||5
1730174400000|2024-10-29 04:00:00|5816.83|5816.13|5816.83|5816.13|5817.08|5816.38|5816.58|5815.88|80
1730174410000|2024-10-29 04:00:10|5816.58|5815.88|5816.83|5816.13|5816.83|5816.13|5816.58|5815.88|20
1730174420000|2024-10-29 04:00:20|||||||||23
1730174430000|2024-10-29 04:00:30|5816.33|5815.63|5816.33|5815.63|5816.33|5815.63|5816.08|5815.38|38
1730174440000|2024-10-29 04:00:40|5816.45|5815.75|5816.83|5816.13|5816.83|5816.13|5816.45|5815.75|45
1730174450000|2024-10-29 04:00:50|5816.58|5815.88|5817.08|5816.38|5817.08|5816.38|5816.58|5815.88|43
1730174460000|2024-10-29 04:01:00|5816.83|5816.13|5817.08|5816.38|5817.08|5816.38|5816.83|5816.13|38
1730174470000|2024-10-29 04:01:10|5816.83|5816.13|5816.83|5816.13|5817.08|5816.38|5816.83|5816.13|36
1730174480000|2024-10-29 04:01:20|5817.08|5816.38|5817.08|5816.38|5817.33|5816.63|5816.83|5816.13|38
1730174490000|2024-10-29 04:01:30|5817.33|5816.63|5817.33|5816.63|5817.33|5816.63|5817.33|5816.63|10
1730174500000|2024-10-29 04:01:40|||||||||1
1730174510000|2024-10-29 04:01:50|5817.58|5816.88|5817.33|5816.63|5817.58|5816.88|5817.33|5816.63|60
1730174520000|2024-10-29 04:02:00|5817.08|5816.38|5817.08|5816.38|5817.08|5816.38|5817.08|5816.38|21
1730174530000|2024-10-29 04:02:10|5817.33|5816.63|5817.08|5816.38|5817.33|5816.63|5817.08|5816.38|24
1730174540000|2024-10-29 04:02:20|5816.83|5816.13|5816.83|5816.13|5816.83|5816.13|5816.83|5816.13|11
1730174550000|2024-10-29 04:02:30|5817.08|5816.38|5816.83|5816.13|5817.08|5816.38|5816.83|5816.13|63
1730174570000|2024-10-29 04:02:50|5816.58|5815.88|5816.58|5815.88|5816.58|5815.88|5816.58|5815.88|12
1730174580000|2024-10-29 04:03:00|5816.83|5816.13|5816.58|5815.88|5816.83|5816.13|5816.33|5815.63|48
1730174590000|2024-10-29 04:03:10|||||||||37
1730174600000|2024-10-29 04:03:20|5816.33|5815.63|5816.08|5815.38|5816.33|5815.63|5815.83|5815.13|79
1730174610000|2024-10-29 04:03:30|5816.33|5815.63|5816.08|5815.38|5816.33|5815.63|5816.08|5815.38|29
1730174620000|2024-10-29 04:03:40|5816.33|5815.63|5816.33|5815.63|5816.33|5815.63|5816.33|5815.63|22
1730174630000|2024-10-29 04:03:50|5816.08|5815.38|5816.33|5815.63|5816.33|5815.63|5816.08|5815.38|22
1730174640000|2024-10-29 04:04:00|5816.08|5815.38|5816.08|5815.38|5816.08|5815.38|5816.08|5815.38|14
1730174650000|2024-10-29 04:04:10|||||||||2
1730174660000|2024-10-29 04:04:20|5815.83|5815.13|5816.08|5815.38|5816.08|5815.38|5815.83|5815.13|44
1730174670000|2024-10-29 04:04:30|5815.83|5815.13|5815.83|5815.13|5815.83|5815.13|5815.83|5815.13|45
1730174680000|2024-10-29 04:04:40|5816.08|5815.38|5816.08|5815.38|5816.08|5815.38|5816.08|5815.38|55
1730174690000|2024-10-29 04:04:50|5816.33|5815.63|5816.33|5815.63|5816.33|5815.63|5816.33|5815.63|24
1730174700000|2024-10-29 04:05:00|5816.58|5815.88|5816.83|5816.13|5816.83|5816.13|5816.58|5815.88|52
1730174710000|2024-10-29 04:05:10|||||||||3
1730174720000|2024-10-29 04:05:20|||||||||32
1730174730000|2024-10-29 04:05:30|5817.08|5816.38|5817.08|5816.38|5817.08|5816.38|5817.08|5816.38|5
1730174740000|2024-10-29 04:05:40|5817.33|5816.63|5817.33|5816.63|5817.33|5816.63|5817.33|5816.63|32
1730174750000|2024-10-29 04:05:50|5817.58|5816.88|5817.58|5816.88|5817.58|5816.88|5817.33|5816.63|31
1730174760000|2024-10-29 04:06:00|5817.83|5817.13|5817.83|5817.13|5817.83|5817.13|5817.83|5817.13|32
1730174770000|2024-10-29 04:06:10|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|5817.83|5817.13|29
1730174780000|2024-10-29 04:06:20|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|19
1730174790000|2024-10-29 04:06:30|||||||||29
1730174800000|2024-10-29 04:06:40|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|5818.33|5817.63|60
1730174810000|2024-10-29 04:06:50|5818.33|5817.63|5818.58|5817.88|5818.58|5817.88|5818.33|5817.63|37
1730174820000|2024-10-29 04:07:00|5818.33|5817.63|5818.58|5817.88|5818.58|5817.88|5818.33|5817.63|23
1730174830000|2024-10-29 04:07:10|||||||||27
1730174840000|2024-10-29 04:07:20|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|42
1730174850000|2024-10-29 04:07:30|5818.33|5817.63|5818.08|5817.38|5818.33|5817.63|5818.08|5817.38|78
1730174860000|2024-10-29 04:07:40|5818.33|5817.63|5818.58|5817.88|5818.58|5817.88|5818.33|5817.63|98
1730174870000|2024-10-29 04:07:50|5818.33|5817.63|5818.58|5817.88|5818.58|5817.88|5818.33|5817.63|47
1730174880000|2024-10-29 04:08:00|||||||||25
1730174890000|2024-10-29 04:08:10|5818.83|5818.13|5818.58|5817.88|5818.83|5818.13|5818.58|5817.88|28
1730174900000|2024-10-29 04:08:20|||||||||1
1730174910000|2024-10-29 04:08:30|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|17
1730174930000|2024-10-29 04:08:50|||||||||4
1730174940000|2024-10-29 04:09:00|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|13
1730174950000|2024-10-29 04:09:10|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|32
1730174960000|2024-10-29 04:09:20|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|5818.45|5817.75|18
1730174970000|2024-10-29 04:09:30|5818.45|5817.75|5818.58|5817.88|5818.58|5817.88|5818.33|5817.63|1
1730174980000|2024-10-29 04:09:40|5818.33|5817.63|5818.33|5817.63|5818.58|5817.88|5818.33|5817.63|6
1730174990000|2024-10-29 04:09:50|||||||||1
1730175010000|2024-10-29 04:10:10|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|13
1730175020000|2024-10-29 04:10:20|5818.7|5818|5818.83|5818.13|5818.83|5818.13|5818.7|5818|45
1730175030000|2024-10-29 04:10:30|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|23
1730175040000|2024-10-29 04:10:40|5818.83|5818.13|5818.83|5818.13|5818.83|5818.13|5818.83|5818.13|22
1730175060000|2024-10-29 04:11:00|5819.08|5818.38|5818.83|5818.13|5819.08|5818.38|5818.83|5818.13|25
1730175070000|2024-10-29 04:11:10|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|26
1730175080000|2024-10-29 04:11:20|5819.2|5818.5|5819.33|5818.63|5819.33|5818.63|5819.08|5818.38|13
1730175090000|2024-10-29 04:11:30|||||||||3
1730175100000|2024-10-29 04:11:40|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|19
1730175110000|2024-10-29 04:11:50|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|25
1730175120000|2024-10-29 04:12:00|||||||||2
1730175130000|2024-10-29 04:12:10|||||||||18
1730175140000|2024-10-29 04:12:20|||||||||2
1730175160000|2024-10-29 04:12:40|5819.58|5818.88|5819.33|5818.63|5819.58|5818.88|5819.33|5818.63|26
1730175170000|2024-10-29 04:12:50|||||||||3
1730175180000|2024-10-29 04:13:00|5819.58|5818.88|5819.33|5818.63|5819.58|5818.88|5819.33|5818.63|36
1730175190000|2024-10-29 04:13:10|5819.58|5818.88|5819.33|5818.63|5819.58|5818.88|5819.33|5818.63|22
1730175200000|2024-10-29 04:13:20|||||||||21
1730175210000|2024-10-29 04:13:30|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|13
1730175230000|2024-10-29 04:13:50|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|29
1730175240000|2024-10-29 04:14:00|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|9
1730175250000|2024-10-29 04:14:10|||||||||1
1730175280000|2024-10-29 04:14:40|||||||||3
1730175290000|2024-10-29 04:14:50|5819.83|5819.13|5820.08|5819.38|5820.08|5819.38|5819.83|5819.13|38
1730175300000|2024-10-29 04:15:00|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|55
1730175310000|2024-10-29 04:15:10|5820.08|5819.38|5820.33|5819.63|5820.33|5819.63|5820.08|5819.38|18
1730175320000|2024-10-29 04:15:20|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|88
1730175330000|2024-10-29 04:15:30|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|27
1730175340000|2024-10-29 04:15:40|||||||||8
1730175350000|2024-10-29 04:15:50|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|5820.83|5820.13|58
1730175360000|2024-10-29 04:16:00|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|63
1730175370000|2024-10-29 04:16:10|||||||||19
1730175400000|2024-10-29 04:16:40|||||||||1
1730175410000|2024-10-29 04:16:50|||||||||18
1730175420000|2024-10-29 04:17:00|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|11
1730175430000|2024-10-29 04:17:10|||||||||34
1730175440000|2024-10-29 04:17:20|||||||||26
1730175450000|2024-10-29 04:17:30|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5820.08|5819.38|86
1730175460000|2024-10-29 04:17:40|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|5820.33|5819.63|37
1730175470000|2024-10-29 04:17:50|5820.33|5819.63|5820.58|5819.88|5820.58|5819.88|5820.33|5819.63|16
1730175480000|2024-10-29 04:18:00|5820.83|5820.13|5820.58|5819.88|5820.83|5820.13|5820.58|5819.88|31
1730175490000|2024-10-29 04:18:10|||||||||13
1730175520000|2024-10-29 04:18:40|||||||||7
1730175530000|2024-10-29 04:18:50|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5820.58|5819.88|19
1730175540000|2024-10-29 04:19:00|5820.58|5819.88|5820.83|5820.13|5820.83|5820.13|5820.58|5819.88|10
1730175550000|2024-10-29 04:19:10|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|7
1730175560000|2024-10-29 04:19:20|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|8
1730175570000|2024-10-29 04:19:30|||||||||6
1730175580000|2024-10-29 04:19:40|||||||||16
1730175590000|2024-10-29 04:19:50|||||||||2
1730175600000|2024-10-29 04:20:00|||||||||4
1730175610000|2024-10-29 04:20:10|||||||||1
1730175620000|2024-10-29 04:20:20|||||||||6
1730175630000|2024-10-29 04:20:30|||||||||1
1730175640000|2024-10-29 04:20:40|||||||||1
1730175650000|2024-10-29 04:20:50|||||||||8
1730175660000|2024-10-29 04:21:00|||||||||3
1730175670000|2024-10-29 04:21:10|||||||||7
1730175690000|2024-10-29 04:21:30|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|94
1730175700000|2024-10-29 04:21:40|||||||||8
1730175710000|2024-10-29 04:21:50|||||||||1
1730175720000|2024-10-29 04:22:00|||||||||15
1730175730000|2024-10-29 04:22:10|||||||||20
1730175740000|2024-10-29 04:22:20|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|117
1730175750000|2024-10-29 04:22:30|||||||||13
1730175760000|2024-10-29 04:22:40|5821.33|5820.63|5821.58|5820.88|5821.58|5820.88|5821.33|5820.63|39
1730175770000|2024-10-29 04:22:50|||||||||1
1730175780000|2024-10-29 04:23:00|||||||||2
1730175790000|2024-10-29 04:23:10|||||||||72
1730175800000|2024-10-29 04:23:20|||||||||1
1730175810000|2024-10-29 04:23:30|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|15
1730175820000|2024-10-29 04:23:40|5821.58|5820.88|5821.33|5820.63|5821.58|5820.88|5821.33|5820.63|49
1730175840000|2024-10-29 04:24:00|||||||||21
1730175850000|2024-10-29 04:24:10|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|11
1730175860000|2024-10-29 04:24:20|||||||||1
1730175870000|2024-10-29 04:24:30|||||||||10
1730175880000|2024-10-29 04:24:40|||||||||2
1730175890000|2024-10-29 04:24:50|||||||||1
1730175900000|2024-10-29 04:25:00|||||||||10
1730175910000|2024-10-29 04:25:10|5821.83|5821.13|5821.83|5821.13|5822.08|5821.38|5821.83|5821.13|67
1730175920000|2024-10-29 04:25:20|||||||||1
1730175930000|2024-10-29 04:25:30|||||||||10
1730175940000|2024-10-29 04:25:40|5821.58|5820.88|5821.58|5820.88|5821.83|5821.13|5821.58|5820.88|24
1730175960000|2024-10-29 04:26:00|5821.45|5820.75|5821.58|5820.88|5821.58|5820.88|5821.45|5820.75|10
1730175980000|2024-10-29 04:26:20|||||||||14
1730175990000|2024-10-29 04:26:30|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|9
1730176000000|2024-10-29 04:26:40|||||||||3
1730176010000|2024-10-29 04:26:50|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|18
1730176020000|2024-10-29 04:27:00|5821.83|5821.13|5822.08|5821.38|5822.08|5821.38|5821.83|5821.13|34
1730176030000|2024-10-29 04:27:10|5821.95|5821.25|5821.83|5821.13|5821.95|5821.25|5821.83|5821.13|2
1730176050000|2024-10-29 04:27:30|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5821.83|5821.13|17
1730176060000|2024-10-29 04:27:40|5821.95|5821.25|5822.08|5821.38|5822.08|5821.38|5821.83|5821.13|7
1730176070000|2024-10-29 04:27:50|||||||||9
1730176080000|2024-10-29 04:28:00|5821.83|5821.13|5822.08|5821.38|5822.08|5821.38|5821.83|5821.13|6
1730176100000|2024-10-29 04:28:20|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|2
1730176110000|2024-10-29 04:28:30|5821.95|5821.25|5822.08|5821.38|5822.08|5821.38|5821.95|5821.25|4
1730176120000|2024-10-29 04:28:40|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|14
1730176130000|2024-10-29 04:28:50|5821.95|5821.25|5821.83|5821.13|5821.95|5821.25|5821.83|5821.13|4
1730176140000|2024-10-29 04:29:00|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|22
1730176150000|2024-10-29 04:29:10|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|17
1730176160000|2024-10-29 04:29:20|||||||||6
1730176170000|2024-10-29 04:29:30|||||||||9
1730176180000|2024-10-29 04:29:40|||||||||7
1730176190000|2024-10-29 04:29:50|5822.08|5821.38|5822.08|5821.38|5822.33|5821.63|5822.08|5821.38|17
1730176200000|2024-10-29 04:30:00|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|29
1730176210000|2024-10-29 04:30:10|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|14
1730176220000|2024-10-29 04:30:20|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|8
1730176230000|2024-10-29 04:30:30|||||||||1
1730176240000|2024-10-29 04:30:40|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|19
1730176250000|2024-10-29 04:30:50|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.08|5821.38|22
1730176280000|2024-10-29 04:31:20|||||||||7
1730176290000|2024-10-29 04:31:30|||||||||13
1730176300000|2024-10-29 04:31:40|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|30
1730176310000|2024-10-29 04:31:50|5822.2|5821.5|5822.08|5821.38|5822.33|5821.63|5822.08|5821.38|18
1730176320000|2024-10-29 04:32:00|5822.33|5821.63|5822.08|5821.38|5822.33|5821.63|5822.08|5821.38|19
1730176330000|2024-10-29 04:32:10|||||||||16
1730176340000|2024-10-29 04:32:20|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|27
1730176350000|2024-10-29 04:32:30|5822.58|5821.88|5822.33|5821.63|5822.58|5821.88|5822.33|5821.63|55
1730176380000|2024-10-29 04:33:00|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|35
1730176400000|2024-10-29 04:33:20|||||||||4
1730176410000|2024-10-29 04:33:30|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|8
1730176430000|2024-10-29 04:33:50|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|6
1730176440000|2024-10-29 04:34:00|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|13
1730176470000|2024-10-29 04:34:30|5822.08|5821.38|5822.33|5821.63|5822.33|5821.63|5822.08|5821.38|22
1730176480000|2024-10-29 04:34:40|5822.2|5821.5|5822.33|5821.63|5822.33|5821.63|5822.2|5821.5|0
1730176490000|2024-10-29 04:34:50|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5
1730176500000|2024-10-29 04:35:00|||||||||11
1730176520000|2024-10-29 04:35:20|||||||||4
1730176540000|2024-10-29 04:35:40|5821.83|5821.13|5822.08|5821.38|5822.08|5821.38|5821.83|5821.13|27
1730176550000|2024-10-29 04:35:50|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|20
1730176560000|2024-10-29 04:36:00|||||||||3
1730176570000|2024-10-29 04:36:10|5822.08|5821.38|5821.83|5821.13|5822.08|5821.38|5821.83|5821.13|70
1730176580000|2024-10-29 04:36:20|||||||||1
1730176600000|2024-10-29 04:36:40|||||||||16
1730176610000|2024-10-29 04:36:50|5821.58|5820.88|5821.7|5821|5821.83|5821.13|5821.58|5820.88|27
1730176620000|2024-10-29 04:37:00|5821.83|5821.13|5821.58|5820.88|5821.83|5821.13|5821.58|5820.88|8
1730176640000|2024-10-29 04:37:20|||||||||3
1730176660000|2024-10-29 04:37:40|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|5821.08|5820.38|58
1730176680000|2024-10-29 04:38:00|5821.58|5820.88|5821.33|5820.63|5821.58|5820.88|5821.33|5820.63|36
1730176690000|2024-10-29 04:38:10|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|17
1730176700000|2024-10-29 04:38:20|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|24
1730176720000|2024-10-29 04:38:40|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|10
1730176730000|2024-10-29 04:38:50|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|3
1730176740000|2024-10-29 04:39:00|5821.58|5820.88|5821.33|5820.63|5821.58|5820.88|5821.33|5820.63|10
1730176770000|2024-10-29 04:39:30|||||||||10
1730176790000|2024-10-29 04:39:50|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|21
1730176800000|2024-10-29 04:40:00|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|12
1730176830000|2024-10-29 04:40:30|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|20
1730176840000|2024-10-29 04:40:40|||||||||2
1730176850000|2024-10-29 04:40:50|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|22
1730176860000|2024-10-29 04:41:00|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|5820.95|5820.25|13
1730176870000|2024-10-29 04:41:10|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|4
1730176880000|2024-10-29 04:41:20|||||||||7
1730176890000|2024-10-29 04:41:30|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|24
1730176900000|2024-10-29 04:41:40|||||||||10
1730176910000|2024-10-29 04:41:50|||||||||1
1730176920000|2024-10-29 04:42:00|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|9
1730176950000|2024-10-29 04:42:30|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|8
1730176960000|2024-10-29 04:42:40|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|11
1730176970000|2024-10-29 04:42:50|5821.08|5820.38|5821.33|5820.63|5821.33|5820.63|5821.08|5820.38|29
1730176980000|2024-10-29 04:43:00|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|5820.83|5820.13|29
1730177000000|2024-10-29 04:43:20|||||||||1
1730177020000|2024-10-29 04:43:40|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|15
1730177060000|2024-10-29 04:44:20|||||||||20
1730177070000|2024-10-29 04:44:30|||||||||6
1730177090000|2024-10-29 04:44:50|||||||||1
1730177100000|2024-10-29 04:45:00|||||||||3
1730177110000|2024-10-29 04:45:10|||||||||1
1730177120000|2024-10-29 04:45:20|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|34
1730177140000|2024-10-29 04:45:40|||||||||1
1730177150000|2024-10-29 04:45:50|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|15
1730177160000|2024-10-29 04:46:00|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|7
1730177170000|2024-10-29 04:46:10|||||||||5
1730177180000|2024-10-29 04:46:20|||||||||1
1730177200000|2024-10-29 04:46:40|||||||||2
1730177210000|2024-10-29 04:46:50|||||||||7
1730177230000|2024-10-29 04:47:10|||||||||2
1730177240000|2024-10-29 04:47:20|||||||||3
1730177260000|2024-10-29 04:47:40|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|58
1730177280000|2024-10-29 04:48:00|5821.58|5820.88|5821.33|5820.63|5821.58|5820.88|5821.33|5820.63|29
1730177290000|2024-10-29 04:48:10|5821.2|5820.5|5821.33|5820.63|5821.33|5820.63|5821.08|5820.38|9
1730177300000|2024-10-29 04:48:20|||||||||8
1730177310000|2024-10-29 04:48:30|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|7
1730177320000|2024-10-29 04:48:40|5820.83|5820.13|5821.08|5820.38|5821.08|5820.38|5820.83|5820.13|9
1730177370000|2024-10-29 04:49:30|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|7
1730177390000|2024-10-29 04:49:50|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|35
1730177400000|2024-10-29 04:50:00|||||||||3
1730177410000|2024-10-29 04:50:10|5820.83|5820.13|5821.08|5820.38|5821.2|5820.5|5820.83|5820.13|30
1730177440000|2024-10-29 04:50:40|||||||||5
1730177450000|2024-10-29 04:50:50|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|15
1730177470000|2024-10-29 04:51:10|||||||||13
1730177480000|2024-10-29 04:51:20|5821.58|5820.88|5821.83|5821.13|5821.83|5821.13|5821.58|5820.88|36
1730177490000|2024-10-29 04:51:30|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|14
1730177500000|2024-10-29 04:51:40|||||||||2
1730177510000|2024-10-29 04:51:50|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|27
1730177520000|2024-10-29 04:52:00|5821.95|5821.25|5821.83|5821.13|5821.95|5821.25|5821.83|5821.13|31
1730177530000|2024-10-29 04:52:10|||||||||1
1730177540000|2024-10-29 04:52:20|5822.08|5821.38|5822.33|5821.63|5822.33|5821.63|5822.08|5821.38|43
1730177550000|2024-10-29 04:52:30|5822.08|5821.38|5822.08|5821.38|5822.33|5821.63|5822.08|5821.38|27
1730177560000|2024-10-29 04:52:40|5822.2|5821.5|5822.08|5821.38|5822.33|5821.63|5822.08|5821.38|6
1730177570000|2024-10-29 04:52:50|||||||||1
1730177580000|2024-10-29 04:53:00|||||||||9
1730177590000|2024-10-29 04:53:10|||||||||6
1730177610000|2024-10-29 04:53:30|||||||||1
1730177620000|2024-10-29 04:53:40|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|11
1730177640000|2024-10-29 04:54:00|||||||||1
1730177650000|2024-10-29 04:54:10|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5
1730177660000|2024-10-29 04:54:20|||||||||23
1730177670000|2024-10-29 04:54:30|||||||||1
1730177690000|2024-10-29 04:54:50|||||||||30
1730177700000|2024-10-29 04:55:00|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5
1730177720000|2024-10-29 04:55:20|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|32
1730177730000|2024-10-29 04:55:30|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|31
1730177740000|2024-10-29 04:55:40|5822.08|5821.38|5822.33|5821.63|5822.33|5821.63|5822.08|5821.38|30
1730177760000|2024-10-29 04:56:00|5822.2|5821.5|5822.33|5821.63|5822.33|5821.63|5822.2|5821.5|18
1730177770000|2024-10-29 04:56:10|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|13
1730177780000|2024-10-29 04:56:20|5822.33|5821.63|5822.33|5821.63|5822.58|5821.88|5822.33|5821.63|25
1730177800000|2024-10-29 04:56:40|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|24
1730177810000|2024-10-29 04:56:50|||||||||1
1730177820000|2024-10-29 04:57:00|||||||||7
1730177830000|2024-10-29 04:57:10|||||||||12
1730177840000|2024-10-29 04:57:20|||||||||2
1730177880000|2024-10-29 04:58:00|5822.33|5821.63|5822.58|5821.88|5822.58|5821.88|5822.33|5821.63|34
1730177900000|2024-10-29 04:58:20|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|14
1730177910000|2024-10-29 04:58:30|||||||||2
1730177920000|2024-10-29 04:58:40|||||||||1
1730177950000|2024-10-29 04:59:10|||||||||5
1730177970000|2024-10-29 04:59:30|||||||||1
1730177980000|2024-10-29 04:59:40|||||||||18
1730177990000|2024-10-29 04:59:50|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|27
1730178000000|2024-10-29 05:00:00|5822.33|5821.63|5822.58|5821.88|5822.58|5821.88|5822.33|5821.63|32
1730178010000|2024-10-29 05:00:10|5822.33|5821.63|5822.58|5821.88|5822.58|5821.88|5822.33|5821.63|12
1730178020000|2024-10-29 05:00:20|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|10
1730178030000|2024-10-29 05:00:30|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|31
1730178040000|2024-10-29 05:00:40|5822.7|5822|5822.7|5822|5822.83|5822.13|5822.58|5821.88|11
1730178050000|2024-10-29 05:00:50|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|5822.58|5821.88|2
1730178060000|2024-10-29 05:01:00|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5822.83|5822.13|34
1730178070000|2024-10-29 05:01:10|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|32
1730178080000|2024-10-29 05:01:20|||||||||1
1730178090000|2024-10-29 05:01:30|||||||||7
1730178120000|2024-10-29 05:02:00|5822.95|5822.25|5822.83|5822.13|5823.08|5822.38|5822.83|5822.13|19
1730178140000|2024-10-29 05:02:20|5822.58|5821.88|5822.33|5821.63|5822.58|5821.88|5822.33|5821.63|25
1730178150000|2024-10-29 05:02:30|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5821.83|5821.13|49
1730178160000|2024-10-29 05:02:40|||||||||15
1730178170000|2024-10-29 05:02:50|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|19
1730178180000|2024-10-29 05:03:00|||||||||12
1730178220000|2024-10-29 05:03:40|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|43
1730178230000|2024-10-29 05:03:50|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|23
1730178250000|2024-10-29 05:04:10|||||||||1
1730178260000|2024-10-29 05:04:20|5822.08|5821.38|5822.33|5821.63|5822.33|5821.63|5822.08|5821.38|21
1730178270000|2024-10-29 05:04:30|||||||||5
1730178280000|2024-10-29 05:04:40|5822.2|5821.5|5822.33|5821.63|5822.33|5821.63|5822.2|5821.5|0
1730178290000|2024-10-29 05:04:50|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|23
1730178300000|2024-10-29 05:05:00|5822.33|5821.63|5822.58|5821.88|5822.58|5821.88|5822.33|5821.63|8
1730178310000|2024-10-29 05:05:10|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|12
1730178320000|2024-10-29 05:05:20|5822.2|5821.5|5822.08|5821.38|5822.2|5821.5|5822.08|5821.38|5
1730178330000|2024-10-29 05:05:30|5821.83|5821.13|5822.08|5821.38|5822.08|5821.38|5821.83|5821.13|43
1730178350000|2024-10-29 05:05:50|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|24
1730178360000|2024-10-29 05:06:00|5822.08|5821.38|5821.83|5821.13|5822.08|5821.38|5821.83|5821.13|39
1730178370000|2024-10-29 05:06:10|5821.58|5820.88|5821.83|5821.13|5821.83|5821.13|5821.58|5820.88|13
1730178380000|2024-10-29 05:06:20|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|23
1730178390000|2024-10-29 05:06:30|||||||||7
1730178410000|2024-10-29 05:06:50|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|14
1730178420000|2024-10-29 05:07:00|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|27
1730178430000|2024-10-29 05:07:10|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|6
1730178440000|2024-10-29 05:07:20|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|9
1730178450000|2024-10-29 05:07:30|5821.83|5821.13|5822.08|5821.38|5822.08|5821.38|5821.83|5821.13|10
1730178460000|2024-10-29 05:07:40|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|6
1730178470000|2024-10-29 05:07:50|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|6
1730178480000|2024-10-29 05:08:00|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|30
1730178490000|2024-10-29 05:08:10|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|10
1730178500000|2024-10-29 05:08:20|5821.45|5820.75|5821.33|5820.63|5821.58|5820.88|5821.33|5820.63|5
1730178510000|2024-10-29 05:08:30|||||||||1
1730178520000|2024-10-29 05:08:40|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|18
1730178530000|2024-10-29 05:08:50|5821.45|5820.75|5821.45|5820.75|5821.58|5820.88|5821.33|5820.63|8
1730178540000|2024-10-29 05:09:00|5821.33|5820.63|5821.33|5820.63|5821.58|5820.88|5821.33|5820.63|7
1730178550000|2024-10-29 05:09:10|5821.2|5820.5|5820.83|5820.13|5821.2|5820.5|5820.83|5820.13|27
1730178560000|2024-10-29 05:09:20|||||||||11
1730178570000|2024-10-29 05:09:30|||||||||8
1730178580000|2024-10-29 05:09:40|||||||||1
1730178590000|2024-10-29 05:09:50|||||||||4
1730178600000|2024-10-29 05:10:00|5820.58|5819.88|5820.83|5820.13|5820.83|5820.13|5820.58|5819.88|36
1730178610000|2024-10-29 05:10:10|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|15
1730178620000|2024-10-29 05:10:20|||||||||2
1730178630000|2024-10-29 05:10:30|5820.83|5820.13|5821.08|5820.38|5821.08|5820.38|5820.83|5820.13|52
1730178640000|2024-10-29 05:10:40|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5
1730178650000|2024-10-29 05:10:50|5820.95|5820.25|5821.08|5820.38|5821.08|5820.38|5820.83|5820.13|22
1730178660000|2024-10-29 05:11:00|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|15
1730178670000|2024-10-29 05:11:10|5820.58|5819.88|5820.83|5820.13|5820.83|5820.13|5820.58|5819.88|14
1730178680000|2024-10-29 05:11:20|||||||||6
1730178690000|2024-10-29 05:11:30|||||||||1
1730178700000|2024-10-29 05:11:40|||||||||4
1730178720000|2024-10-29 05:12:00|5821.08|5820.38|5821.33|5820.63|5821.33|5820.63|5821.08|5820.38|49
1730178730000|2024-10-29 05:12:10|5821.2|5820.5|5821.33|5820.63|5821.33|5820.63|5821.2|5820.5|22
1730178740000|2024-10-29 05:12:20|5821.58|5820.88|5821.83|5821.13|5821.83|5821.13|5821.58|5820.88|35
1730178750000|2024-10-29 05:12:30|5822.08|5821.38|5822.33|5821.63|5822.33|5821.63|5822.08|5821.38|81
1730178760000|2024-10-29 05:12:40|5822.08|5821.38|5822.33|5821.63|5822.33|5821.63|5822.08|5821.38|14
1730178770000|2024-10-29 05:12:50|||||||||5
1730178780000|2024-10-29 05:13:00|5822.2|5821.5|5822.2|5821.5|5822.2|5821.5|5822.2|5821.5|15
1730178790000|2024-10-29 05:13:10|5822.33|5821.63|5822.08|5821.38|5822.33|5821.63|5822.08|5821.38|8
1730178800000|2024-10-29 05:13:20|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.08|5821.38|32
1730178810000|2024-10-29 05:13:30|5822.2|5821.5|5822.33|5821.63|5822.33|5821.63|5822.08|5821.38|7
1730178820000|2024-10-29 05:13:40|5822.08|5821.38|5822.08|5821.38|5822.33|5821.63|5822.08|5821.38|14
1730178830000|2024-10-29 05:13:50|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|4
1730178840000|2024-10-29 05:14:00|5822.2|5821.5|5822.08|5821.38|5822.2|5821.5|5822.08|5821.38|5
1730178850000|2024-10-29 05:14:10|5822.33|5821.63|5822.08|5821.38|5822.33|5821.63|5822.08|5821.38|19
1730178860000|2024-10-29 05:14:20|5822.33|5821.63|5821.83|5821.13|5822.33|5821.63|5821.83|5821.13|48
1730178870000|2024-10-29 05:14:30|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|8
1730178880000|2024-10-29 05:14:40|||||||||18
1730178890000|2024-10-29 05:14:50|||||||||20
1730178900000|2024-10-29 05:15:00|5821.83|5821.13|5822.08|5821.38|5822.08|5821.38|5821.83|5821.13|13
1730178910000|2024-10-29 05:15:10|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5
1730178930000|2024-10-29 05:15:30|||||||||7
1730178940000|2024-10-29 05:15:40|||||||||17
1730178950000|2024-10-29 05:15:50|5821.95|5821.25|5822.08|5821.38|5822.08|5821.38|5821.95|5821.25|12
1730178960000|2024-10-29 05:16:00|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|16
1730178970000|2024-10-29 05:16:10|5822.58|5821.88|5822.33|5821.63|5822.58|5821.88|5822.33|5821.63|44
1730178980000|2024-10-29 05:16:20|||||||||3
1730179000000|2024-10-29 05:16:40|||||||||13
1730179010000|2024-10-29 05:16:50|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|43
1730179020000|2024-10-29 05:17:00|5822.33|5821.63|5822.08|5821.38|5822.58|5821.88|5822.08|5821.38|18
1730179030000|2024-10-29 05:17:10|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.58|5820.88|21
1730179040000|2024-10-29 05:17:20|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|8
1730179060000|2024-10-29 05:17:40|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|66
1730179070000|2024-10-29 05:17:50|5821.95|5821.25|5821.83|5821.13|5821.95|5821.25|5821.83|5821.13|18
1730179100000|2024-10-29 05:18:20|||||||||1
1730179110000|2024-10-29 05:18:30|5821.58|5820.88|5821.33|5820.63|5821.58|5820.88|5821.33|5820.63|31
1730179120000|2024-10-29 05:18:40|5821.08|5820.38|5821.33|5820.63|5821.33|5820.63|5821.08|5820.38|54
1730179130000|2024-10-29 05:18:50|||||||||29
1730179140000|2024-10-29 05:19:00|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.33|5820.63|47
1730179150000|2024-10-29 05:19:10|5821.45|5820.75|5821.58|5820.88|5821.58|5820.88|5821.45|5820.75|1
1730179160000|2024-10-29 05:19:20|5821.45|5820.75|5821.33|5820.63|5821.58|5820.88|5821.33|5820.63|9
1730179180000|2024-10-29 05:19:40|5821.58|5820.88|5821.33|5820.63|5821.58|5820.88|5821.33|5820.63|23
1730179190000|2024-10-29 05:19:50|||||||||1
1730179200000|2024-10-29 05:20:00|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|21
1730179210000|2024-10-29 05:20:10|5821.83|5821.13|5822.08|5821.38|5822.08|5821.38|5821.83|5821.13|13
1730179220000|2024-10-29 05:20:20|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|23
1730179230000|2024-10-29 05:20:30|5822.45|5821.75|5822.33|5821.63|5822.45|5821.75|5822.33|5821.63|4
1730179250000|2024-10-29 05:20:50|||||||||8
1730179280000|2024-10-29 05:21:20|||||||||28
1730179290000|2024-10-29 05:21:30|||||||||23
1730179300000|2024-10-29 05:21:40|||||||||10
1730179310000|2024-10-29 05:21:50|5822.08|5821.38|5821.83|5821.13|5822.08|5821.38|5821.83|5821.13|41
1730179320000|2024-10-29 05:22:00|5821.58|5820.88|5821.83|5821.13|5821.83|5821.13|5821.58|5820.88|36
1730179330000|2024-10-29 05:22:10|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|15
1730179340000|2024-10-29 05:22:20|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|24
1730179360000|2024-10-29 05:22:40|||||||||1
1730179380000|2024-10-29 05:23:00|||||||||4
1730179400000|2024-10-29 05:23:20|||||||||29
1730179410000|2024-10-29 05:23:30|5821.58|5820.88|5821.33|5820.63|5821.58|5820.88|5821.33|5820.63|38
1730179420000|2024-10-29 05:23:40|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|12
1730179430000|2024-10-29 05:23:50|||||||||1
1730179440000|2024-10-29 05:24:00|5821.33|5820.63|5821.58|5820.88|5821.58|5820.88|5821.33|5820.63|31
1730179450000|2024-10-29 05:24:10|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|20
1730179460000|2024-10-29 05:24:20|5821.7|5821|5821.7|5821|5821.7|5821|5821.7|5821|5
1730179470000|2024-10-29 05:24:30|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|0
1730179480000|2024-10-29 05:24:40|5821.95|5821.25|5822.08|5821.38|5822.08|5821.38|5821.95|5821.25|26
1730179490000|2024-10-29 05:24:50|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|7
1730179500000|2024-10-29 05:25:00|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|25
1730179510000|2024-10-29 05:25:10|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|6
1730179520000|2024-10-29 05:25:20|||||||||18
1730179530000|2024-10-29 05:25:30|5822.58|5821.88|5822.58|5821.88|5822.83|5822.13|5822.58|5821.88|48
1730179550000|2024-10-29 05:25:50|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|30
1730179560000|2024-10-29 05:26:00|5823.08|5822.38|5823.08|5822.38|5823.33|5822.63|5823.08|5822.38|75
1730179570000|2024-10-29 05:26:10|5822.83|5822.13|5822.83|5822.13|5823.08|5822.38|5822.83|5822.13|41
1730179580000|2024-10-29 05:26:20|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|32
1730179600000|2024-10-29 05:26:40|5822.95|5822.25|5822.83|5822.13|5823.08|5822.38|5822.83|5822.13|45
1730179610000|2024-10-29 05:26:50|||||||||8
1730179620000|2024-10-29 05:27:00|5823.08|5822.38|5822.83|5822.13|5823.08|5822.38|5822.83|5822.13|55
1730179630000|2024-10-29 05:27:10|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|18
1730179640000|2024-10-29 05:27:20|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|6
1730179660000|2024-10-29 05:27:40|||||||||12
1730179670000|2024-10-29 05:27:50|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5822.83|5822.13|22
1730179680000|2024-10-29 05:28:00|5823.33|5822.63|5823.08|5822.38|5823.33|5822.63|5823.08|5822.38|18
1730179690000|2024-10-29 05:28:10|5823.33|5822.63|5823.58|5822.88|5823.58|5822.88|5823.2|5822.5|21
1730179700000|2024-10-29 05:28:20|5823.45|5822.75|5823.33|5822.63|5823.45|5822.75|5823.33|5822.63|2
1730179710000|2024-10-29 05:28:30|5823.2|5822.5|5823.33|5822.63|5823.33|5822.63|5823.08|5822.38|28
1730179720000|2024-10-29 05:28:40|5823.08|5822.38|5823.33|5822.63|5823.33|5822.63|5823.08|5822.38|16
1730179730000|2024-10-29 05:28:50|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|30
1730179740000|2024-10-29 05:29:00|5823.83|5823.13|5823.58|5822.88|5823.83|5823.13|5823.58|5822.88|63
1730179750000|2024-10-29 05:29:10|||||||||3
1730179760000|2024-10-29 05:29:20|||||||||1
1730179770000|2024-10-29 05:29:30|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|11
1730179780000|2024-10-29 05:29:40|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|22
1730179790000|2024-10-29 05:29:50|5823.33|5822.63|5823.58|5822.88|5823.58|5822.88|5823.33|5822.63|14
1730179800000|2024-10-29 05:30:00|5823.45|5822.75|5823.58|5822.88|5823.83|5823.13|5823.33|5822.63|22
1730179810000|2024-10-29 05:30:10|||||||||11
1730179830000|2024-10-29 05:30:30|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|7
1730179840000|2024-10-29 05:30:40|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|20
1730179850000|2024-10-29 05:30:50|||||||||1
1730179860000|2024-10-29 05:31:00|5823.83|5823.13|5824.08|5823.38|5824.08|5823.38|5823.83|5823.13|49
1730179870000|2024-10-29 05:31:10|||||||||6
1730179880000|2024-10-29 05:31:20|||||||||10
1730179890000|2024-10-29 05:31:30|5823.95|5823.25|5824.08|5823.38|5824.08|5823.38|5823.95|5823.25|78
1730179900000|2024-10-29 05:31:40|5824.2|5823.5|5824.08|5823.38|5824.33|5823.63|5824.08|5823.38|72
1730179910000|2024-10-29 05:31:50|||||||||1
1730179920000|2024-10-29 05:32:00|5824.33|5823.63|5824.33|5823.63|5824.58|5823.88|5824.33|5823.63|32
1730179930000|2024-10-29 05:32:10|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|10
1730179940000|2024-10-29 05:32:20|||||||||1
1730179950000|2024-10-29 05:32:30|5824.33|5823.63|5824.58|5823.88|5824.58|5823.88|5824.33|5823.63|18
1730179960000|2024-10-29 05:32:40|||||||||28
1730179970000|2024-10-29 05:32:50|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|21
1730179980000|2024-10-29 05:33:00|5824.58|5823.88|5824.33|5823.63|5824.58|5823.88|5824.33|5823.63|42
1730179990000|2024-10-29 05:33:10|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|34
1730180000000|2024-10-29 05:33:20|5824.33|5823.63|5824.08|5823.38|5824.33|5823.63|5824.08|5823.38|20
1730180010000|2024-10-29 05:33:30|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5824.2|5823.5|12
1730180020000|2024-10-29 05:33:40|5824.45|5823.75|5824.58|5823.88|5824.58|5823.88|5824.33|5823.63|28
1730180030000|2024-10-29 05:33:50|5824.33|5823.63|5824.58|5823.88|5824.58|5823.88|5824.33|5823.63|6
1730180040000|2024-10-29 05:34:00|5824.33|5823.63|5824.58|5823.88|5824.58|5823.88|5824.33|5823.63|17
1730180050000|2024-10-29 05:34:10|5824.33|5823.63|5824.58|5823.88|5824.58|5823.88|5824.33|5823.63|3
1730180060000|2024-10-29 05:34:20|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|16
1730180100000|2024-10-29 05:35:00|5825.08|5824.38|5824.83|5824.13|5825.08|5824.38|5824.83|5824.13|54
1730180110000|2024-10-29 05:35:10|5824.95|5824.25|5825.08|5824.38|5825.08|5824.38|5824.83|5824.13|11
1730180120000|2024-10-29 05:35:20|||||||||2
1730180130000|2024-10-29 05:35:30|||||||||1
1730180140000|2024-10-29 05:35:40|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|19
1730180150000|2024-10-29 05:35:50|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|13
1730180160000|2024-10-29 05:36:00|5825.33|5824.63|5824.83|5824.13|5825.33|5824.63|5824.83|5824.13|115
1730180180000|2024-10-29 05:36:20|||||||||2
1730180190000|2024-10-29 05:36:30|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|30
1730180200000|2024-10-29 05:36:40|||||||||19
1730180210000|2024-10-29 05:36:50|||||||||13
1730180220000|2024-10-29 05:37:00|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|12
1730180230000|2024-10-29 05:37:10|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|21
1730180240000|2024-10-29 05:37:20|5824.33|5823.63|5824.58|5823.88|5824.58|5823.88|5824.33|5823.63|11
1730180250000|2024-10-29 05:37:30|5824.45|5823.75|5824.58|5823.88|5824.58|5823.88|5824.45|5823.75|14
1730180270000|2024-10-29 05:37:50|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5824.7|5824|12
1730180280000|2024-10-29 05:38:00|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5824.83|5824.13|43
1730180300000|2024-10-29 05:38:20|5824.83|5824.13|5825.08|5824.38|5825.08|5824.38|5824.83|5824.13|26
1730180310000|2024-10-29 05:38:30|5825.2|5824.5|5825.08|5824.38|5825.2|5824.5|5825.08|5824.38|32
1730180340000|2024-10-29 05:39:00|5824.83|5824.13|5825.08|5824.38|5825.08|5824.38|5824.83|5824.13|13
1730180350000|2024-10-29 05:39:10|||||||||2
1730180370000|2024-10-29 05:39:30|5825.2|5824.5|5825.58|5824.88|5825.58|5824.88|5825.2|5824.5|43
1730180380000|2024-10-29 05:39:40|5825.7|5825|5825.58|5824.88|5825.7|5825|5825.58|5824.88|22
1730180390000|2024-10-29 05:39:50|||||||||1
1730180400000|2024-10-29 05:40:00|5825.7|5825|5825.83|5825.13|5825.83|5825.13|5825.58|5824.88|19
1730180410000|2024-10-29 05:40:10|5825.7|5825|5825.58|5824.88|5825.7|5825|5825.58|5824.88|7
1730180420000|2024-10-29 05:40:20|||||||||1
1730180430000|2024-10-29 05:40:30|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|46
1730180440000|2024-10-29 05:40:40|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|22
1730180450000|2024-10-29 05:40:50|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|29
1730180460000|2024-10-29 05:41:00|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|14
1730180470000|2024-10-29 05:41:10|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|13
1730180480000|2024-10-29 05:41:20|||||||||3
1730180490000|2024-10-29 05:41:30|||||||||1
1730180500000|2024-10-29 05:41:40|5825.08|5824.38|5825.33|5824.63|5825.33|5824.63|5825.08|5824.38|14
1730180510000|2024-10-29 05:41:50|||||||||11
1730180520000|2024-10-29 05:42:00|5825.58|5824.88|5825.33|5824.63|5825.58|5824.88|5825.33|5824.63|19
1730180530000|2024-10-29 05:42:10|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|19
1730180540000|2024-10-29 05:42:20|5825.33|5824.63|5825.08|5824.38|5825.33|5824.63|5825.08|5824.38|17
1730180550000|2024-10-29 05:42:30|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|25
1730180560000|2024-10-29 05:42:40|||||||||1
1730180570000|2024-10-29 05:42:50|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|25
1730180580000|2024-10-29 05:43:00|||||||||6
1730180590000|2024-10-29 05:43:10|5824.33|5823.63|5824.58|5823.88|5824.58|5823.88|5824.33|5823.63|31
1730180600000|2024-10-29 05:43:20|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|4
1730180630000|2024-10-29 05:43:50|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|44
1730180640000|2024-10-29 05:44:00|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|25
1730180660000|2024-10-29 05:44:20|5824.2|5823.5|5824.2|5823.5|5824.33|5823.63|5824.2|5823.5|23
1730180670000|2024-10-29 05:44:30|5824.33|5823.63|5824.33|5823.63|5824.45|5823.75|5824.33|5823.63|20
1730180680000|2024-10-29 05:44:40|5824.45|5823.75|5824.33|5823.63|5824.58|5823.88|5824.33|5823.63|32
1730180700000|2024-10-29 05:45:00|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.33|5823.63|12
1730180730000|2024-10-29 05:45:30|||||||||18
1730180740000|2024-10-29 05:45:40|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|18
1730180750000|2024-10-29 05:45:50|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|6
1730180760000|2024-10-29 05:46:00|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|26
1730180770000|2024-10-29 05:46:10|5824.45|5823.75|5824.58|5823.88|5824.58|5823.88|5824.33|5823.63|10
1730180780000|2024-10-29 05:46:20|||||||||1
1730180790000|2024-10-29 05:46:30|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|13
1730180800000|2024-10-29 05:46:40|5824.58|5823.88|5824.58|5823.88|5824.83|5824.13|5824.58|5823.88|22
1730180810000|2024-10-29 05:46:50|||||||||14
1730180820000|2024-10-29 05:47:00|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5824.7|5824|12
1730180830000|2024-10-29 05:47:10|5825.08|5824.38|5825.08|5824.38|5825.2|5824.5|5825.08|5824.38|43
1730180840000|2024-10-29 05:47:20|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5
1730180870000|2024-10-29 05:47:50|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|6
1730180880000|2024-10-29 05:48:00|5824.7|5824|5824.83|5824.13|5824.83|5824.13|5824.7|5824|21
1730180920000|2024-10-29 05:48:40|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|21
1730180930000|2024-10-29 05:48:50|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|9
1730180940000|2024-10-29 05:49:00|||||||||23
1730180950000|2024-10-29 05:49:10|||||||||19
1730180960000|2024-10-29 05:49:20|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|2
1730180990000|2024-10-29 05:49:50|||||||||21
1730181000000|2024-10-29 05:50:00|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|10
1730181010000|2024-10-29 05:50:10|5824.58|5823.88|5824.83|5824.13|5824.83|5824.13|5824.58|5823.88|16
1730181020000|2024-10-29 05:50:20|5824.58|5823.88|5824.58|5823.88|5824.83|5824.13|5824.58|5823.88|16
1730181030000|2024-10-29 05:50:30|||||||||1
1730181040000|2024-10-29 05:50:40|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|7
1730181050000|2024-10-29 05:50:50|||||||||4
1730181060000|2024-10-29 05:51:00|||||||||13
1730181070000|2024-10-29 05:51:10|5824.08|5823.38|5824.2|5823.5|5824.2|5823.5|5824.08|5823.38|17
1730181080000|2024-10-29 05:51:20|5824.33|5823.63|5824.08|5823.38|5824.33|5823.63|5824.08|5823.38|11
1730181090000|2024-10-29 05:51:30|5824.2|5823.5|5824.33|5823.63|5824.33|5823.63|5824.2|5823.5|19
1730181100000|2024-10-29 05:51:40|||||||||1
1730181110000|2024-10-29 05:51:50|||||||||23
1730181130000|2024-10-29 05:52:10|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|16
1730181140000|2024-10-29 05:52:20|||||||||1
1730181150000|2024-10-29 05:52:30|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|29
1730181160000|2024-10-29 05:52:40|||||||||5
1730181170000|2024-10-29 05:52:50|||||||||2
1730181180000|2024-10-29 05:53:00|5824.08|5823.38|5824.08|5823.38|5824.2|5823.5|5824.08|5823.38|39
1730181190000|2024-10-29 05:53:10|||||||||7
1730181200000|2024-10-29 05:53:20|||||||||5
1730181220000|2024-10-29 05:53:40|||||||||1
1730181230000|2024-10-29 05:53:50|5824.58|5823.88|5824.83|5824.13|5824.83|5824.13|5824.58|5823.88|45
1730181240000|2024-10-29 05:54:00|5824.58|5823.88|5824.83|5824.13|5824.83|5824.13|5824.58|5823.88|21
1730181260000|2024-10-29 05:54:20|5824.7|5824|5824.7|5824|5824.83|5824.13|5824.7|5824|10
1730181270000|2024-10-29 05:54:30|5824.58|5823.88|5824.83|5824.13|5824.83|5824.13|5824.58|5823.88|2
1730181300000|2024-10-29 05:55:00|5824.58|5823.88|5824.58|5823.88|5824.7|5824|5824.58|5823.88|20
1730181330000|2024-10-29 05:55:30|5824.83|5824.13|5824.58|5823.88|5824.83|5824.13|5824.58|5823.88|34
1730181340000|2024-10-29 05:55:40|||||||||1
1730181370000|2024-10-29 05:56:10|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|43
1730181380000|2024-10-29 05:56:20|5824.58|5823.88|5824.33|5823.63|5824.58|5823.88|5824.33|5823.63|48
1730181390000|2024-10-29 05:56:30|||||||||4
1730181400000|2024-10-29 05:56:40|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|8
1730181410000|2024-10-29 05:56:50|5824.45|5823.75|5824.58|5823.88|5824.58|5823.88|5824.33|5823.63|3
1730181420000|2024-10-29 05:57:00|5824.45|5823.75|5824.33|5823.63|5824.45|5823.75|5824.33|5823.63|11
1730181440000|2024-10-29 05:57:20|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|13
1730181470000|2024-10-29 05:57:50|||||||||29
1730181480000|2024-10-29 05:58:00|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5824.58|5823.88|19
1730181490000|2024-10-29 05:58:10|5825.08|5824.38|5824.83|5824.13|5825.08|5824.38|5824.83|5824.13|27
1730181500000|2024-10-29 05:58:20|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5824.83|5824.13|52
1730181510000|2024-10-29 05:58:30|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|3
1730181540000|2024-10-29 05:59:00|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|20
1730181550000|2024-10-29 05:59:10|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|9
1730181560000|2024-10-29 05:59:20|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|44
1730181570000|2024-10-29 05:59:30|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5824.58|5823.88|48
1730181580000|2024-10-29 05:59:40|||||||||13
1730181590000|2024-10-29 05:59:50|||||||||8
1730181600000|2024-10-29 06:00:00|5825.08|5824.38|5825.33|5824.63|5825.33|5824.63|5824.83|5824.13|84
1730181610000|2024-10-29 06:00:10|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|12
1730181620000|2024-10-29 06:00:20|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|12
1730181630000|2024-10-29 06:00:30|5825.08|5824.38|5825.58|5824.88|5825.58|5824.88|5825.08|5824.38|58
1730181640000|2024-10-29 06:00:40|5825.33|5824.63|5825.58|5824.88|5825.58|5824.88|5825.33|5824.63|12
1730181650000|2024-10-29 06:00:50|5825.33|5824.63|5825.58|5824.88|5825.58|5824.88|5825.33|5824.63|12
1730181660000|2024-10-29 06:01:00|||||||||2
1730181670000|2024-10-29 06:01:10|5825.33|5824.63|5825.58|5824.88|5825.58|5824.88|5825.33|5824.63|31
1730181680000|2024-10-29 06:01:20|5825.33|5824.63|5825.58|5824.88|5825.58|5824.88|5825.33|5824.63|21
1730181690000|2024-10-29 06:01:30|||||||||6
1730181700000|2024-10-29 06:01:40|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|52
1730181720000|2024-10-29 06:02:00|||||||||3
1730181740000|2024-10-29 06:02:20|||||||||9
1730181750000|2024-10-29 06:02:30|5825.58|5824.88|5825.83|5825.13|5825.83|5825.13|5825.58|5824.88|56
1730181760000|2024-10-29 06:02:40|5825.58|5824.88|5825.83|5825.13|5825.83|5825.13|5825.58|5824.88|23
1730181780000|2024-10-29 06:03:00|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|6
1730181790000|2024-10-29 06:03:10|5825.33|5824.63|5825.58|5824.88|5825.58|5824.88|5825.33|5824.63|22
1730181810000|2024-10-29 06:03:30|5825.33|5824.63|5825.58|5824.88|5825.58|5824.88|5825.33|5824.63|30
1730181820000|2024-10-29 06:03:40|||||||||21
1730181830000|2024-10-29 06:03:50|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5
1730181840000|2024-10-29 06:04:00|5825.7|5825|5825.83|5825.13|5825.83|5825.13|5825.7|5825|0
1730181850000|2024-10-29 06:04:10|||||||||2
1730181860000|2024-10-29 06:04:20|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|35
1730181870000|2024-10-29 06:04:30|||||||||28
1730181880000|2024-10-29 06:04:40|||||||||13
1730181890000|2024-10-29 06:04:50|5826.33|5825.63|5826.08|5825.38|5826.33|5825.63|5826.08|5825.38|37
1730181900000|2024-10-29 06:05:00|5826.58|5825.88|5826.33|5825.63|5826.58|5825.88|5826.33|5825.63|75
1730181910000|2024-10-29 06:05:10|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|17
1730181920000|2024-10-29 06:05:20|5826.33|5825.63|5826.08|5825.38|5826.33|5825.63|5826.08|5825.38|28
1730181930000|2024-10-29 06:05:30|||||||||4
1730181950000|2024-10-29 06:05:50|5826.33|5825.63|5826.08|5825.38|5826.33|5825.63|5826.08|5825.38|21
1730181960000|2024-10-29 06:06:00|||||||||1
1730181970000|2024-10-29 06:06:10|||||||||11
1730181980000|2024-10-29 06:06:20|||||||||24
1730181990000|2024-10-29 06:06:30|||||||||10
1730182010000|2024-10-29 06:06:50|5826.2|5825.5|5826.33|5825.63|5826.33|5825.63|5826.2|5825.5|16
1730182020000|2024-10-29 06:07:00|5826.58|5825.88|5826.33|5825.63|5826.58|5825.88|5826.33|5825.63|23
1730182030000|2024-10-29 06:07:10|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|5
1730182040000|2024-10-29 06:07:20|||||||||4
1730182070000|2024-10-29 06:07:50|||||||||12
1730182090000|2024-10-29 06:08:10|||||||||24
1730182100000|2024-10-29 06:08:20|||||||||1
1730182110000|2024-10-29 06:08:30|||||||||2
1730182120000|2024-10-29 06:08:40|||||||||1
1730182130000|2024-10-29 06:08:50|||||||||1
1730182140000|2024-10-29 06:09:00|||||||||1
1730182160000|2024-10-29 06:09:20|5826.7|5826|5827.08|5826.38|5827.08|5826.38|5826.58|5825.88|45
1730182170000|2024-10-29 06:09:30|5826.83|5826.13|5827.08|5826.38|5827.33|5826.63|5826.83|5826.13|35
1730182180000|2024-10-29 06:09:40|5827.33|5826.63|5827.33|5826.63|5827.33|5826.63|5827.08|5826.38|43
1730182190000|2024-10-29 06:09:50|5827.2|5826.5|5827.08|5826.38|5827.33|5826.63|5827.08|5826.38|6
1730182200000|2024-10-29 06:10:00|||||||||6
1730182210000|2024-10-29 06:10:10|||||||||7
1730182220000|2024-10-29 06:10:20|5827.33|5826.63|5827.33|5826.63|5827.33|5826.63|5827.33|5826.63|15
1730182230000|2024-10-29 06:10:30|5827.08|5826.38|5827.08|5826.38|5827.33|5826.63|5827.08|5826.38|11
1730182240000|2024-10-29 06:10:40|5827.33|5826.63|5827.33|5826.63|5827.33|5826.63|5827.33|5826.63|8
1730182250000|2024-10-29 06:10:50|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|25
1730182260000|2024-10-29 06:11:00|5826.95|5826.25|5827.08|5826.38|5827.08|5826.38|5826.83|5826.13|25
1730182270000|2024-10-29 06:11:10|5826.95|5826.25|5826.83|5826.13|5827.08|5826.38|5826.83|5826.13|6
1730182280000|2024-10-29 06:11:20|5826.95|5826.25|5826.83|5826.13|5827.08|5826.38|5826.83|5826.13|3
1730182290000|2024-10-29 06:11:30|5826.95|5826.25|5826.83|5826.13|5826.95|5826.25|5826.83|5826.13|24
1730182300000|2024-10-29 06:11:40|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|20
1730182310000|2024-10-29 06:11:50|||||||||1
1730182320000|2024-10-29 06:12:00|5826.83|5826.13|5827.08|5826.38|5827.08|5826.38|5826.83|5826.13|16
1730182330000|2024-10-29 06:12:10|||||||||1
1730182340000|2024-10-29 06:12:20|||||||||1
1730182350000|2024-10-29 06:12:30|5827.33|5826.63|5827.2|5826.5|5827.33|5826.63|5827.2|5826.5|21
1730182360000|2024-10-29 06:12:40|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|6
1730182370000|2024-10-29 06:12:50|5827.2|5826.5|5827.08|5826.38|5827.33|5826.63|5827.08|5826.38|5
1730182380000|2024-10-29 06:13:00|5827.33|5826.63|5827.33|5826.63|5827.33|5826.63|5827.08|5826.38|6
1730182390000|2024-10-29 06:13:10|5827.58|5826.88|5827.33|5826.63|5827.58|5826.88|5827.33|5826.63|39
1730182400000|2024-10-29 06:13:20|5827.08|5826.38|5827.33|5826.63|5827.33|5826.63|5827.08|5826.38|28
1730182410000|2024-10-29 06:13:30|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|9
1730182420000|2024-10-29 06:13:40|5827.2|5826.5|5827.33|5826.63|5827.33|5826.63|5827.08|5826.38|5
1730182430000|2024-10-29 06:13:50|||||||||2
1730182440000|2024-10-29 06:14:00|||||||||1
1730182450000|2024-10-29 06:14:10|5827.08|5826.38|5827.33|5826.63|5827.33|5826.63|5827.08|5826.38|10
1730182460000|2024-10-29 06:14:20|||||||||14
1730182480000|2024-10-29 06:14:40|||||||||1
1730182490000|2024-10-29 06:14:50|||||||||1
1730182500000|2024-10-29 06:15:00|5827.58|5826.88|5827.58|5826.88|5827.58|5826.88|5827.58|5826.88|25
1730182510000|2024-10-29 06:15:10|||||||||11
1730182530000|2024-10-29 06:15:30|||||||||1
1730182540000|2024-10-29 06:15:40|5827.33|5826.63|5827.58|5826.88|5827.58|5826.88|5827.33|5826.63|34
1730182550000|2024-10-29 06:15:50|5827.33|5826.63|5827.33|5826.63|5827.33|5826.63|5827.08|5826.38|58
1730182560000|2024-10-29 06:16:00|||||||||11
1730182580000|2024-10-29 06:16:20|5827.58|5826.88|5827.7|5827|5827.83|5827.13|5827.58|5826.88|36
1730182590000|2024-10-29 06:16:30|5827.58|5826.88|5827.58|5826.88|5827.83|5827.13|5827.58|5826.88|13
1730182600000|2024-10-29 06:16:40|||||||||5
1730182620000|2024-10-29 06:17:00|||||||||1
1730182630000|2024-10-29 06:17:10|||||||||24
1730182660000|2024-10-29 06:17:40|5827.33|5826.63|5827.33|5826.63|5827.33|5826.63|5827.33|5826.63|19
1730182670000|2024-10-29 06:17:50|||||||||1
1730182680000|2024-10-29 06:18:00|5827.08|5826.38|5827.33|5826.63|5827.33|5826.63|5827.08|5826.38|35
1730182690000|2024-10-29 06:18:10|||||||||19
1730182700000|2024-10-29 06:18:20|||||||||1
1730182710000|2024-10-29 06:18:30|||||||||1
1730182720000|2024-10-29 06:18:40|||||||||2
1730182740000|2024-10-29 06:19:00|||||||||25
1730182750000|2024-10-29 06:19:10|||||||||6
1730182760000|2024-10-29 06:19:20|||||||||8
1730182770000|2024-10-29 06:19:30|||||||||20
1730182790000|2024-10-29 06:19:50|||||||||2
1730182800000|2024-10-29 06:20:00|||||||||4
1730182820000|2024-10-29 06:20:20|||||||||2
1730182830000|2024-10-29 06:20:30|||||||||2
1730182840000|2024-10-29 06:20:40|5827.58|5826.88|5827.58|5826.88|5827.58|5826.88|5827.58|5826.88|19
1730182850000|2024-10-29 06:20:50|5827.83|5827.13|5828.08|5827.38|5828.08|5827.38|5827.83|5827.13|66
1730182860000|2024-10-29 06:21:00|||||||||40
1730182870000|2024-10-29 06:21:10|||||||||1
1730182880000|2024-10-29 06:21:20|||||||||12
1730182890000|2024-10-29 06:21:30|5828.33|5827.63|5828.33|5827.63|5828.33|5827.63|5828.33|5827.63|49
1730182900000|2024-10-29 06:21:40|5828.58|5827.88|5828.33|5827.63|5828.58|5827.88|5828.33|5827.63|53
1730182910000|2024-10-29 06:21:50|5827.83|5827.13|5827.83|5827.13|5827.83|5827.13|5827.83|5827.13|110
1730182920000|2024-10-29 06:22:00|5827.58|5826.88|5827.83|5827.13|5827.83|5827.13|5827.58|5826.88|16
1730182930000|2024-10-29 06:22:10|||||||||1
1730182950000|2024-10-29 06:22:30|||||||||4
1730182970000|2024-10-29 06:22:50|5827.58|5826.88|5827.58|5826.88|5827.83|5827.13|5827.58|5826.88|22
1730182980000|2024-10-29 06:23:00|5827.7|5827|5827.58|5826.88|5827.83|5827.13|5827.58|5826.88|12
1730182990000|2024-10-29 06:23:10|5827.83|5827.13|5827.83|5827.13|5827.83|5827.13|5827.83|5827.13|1
1730183020000|2024-10-29 06:23:40|5827.58|5826.88|5827.58|5826.88|5827.58|5826.88|5827.58|5826.88|17
1730183030000|2024-10-29 06:23:50|||||||||5
1730183040000|2024-10-29 06:24:00|||||||||1
1730183050000|2024-10-29 06:24:10|5827.83|5827.13|5827.83|5827.13|5827.83|5827.13|5827.83|5827.13|6
1730183060000|2024-10-29 06:24:20|||||||||3
1730183070000|2024-10-29 06:24:30|5827.58|5826.88|5827.58|5826.88|5827.58|5826.88|5827.58|5826.88|12
1730183100000|2024-10-29 06:25:00|5827.83|5827.13|5827.58|5826.88|5827.83|5827.13|5827.58|5826.88|36
1730183110000|2024-10-29 06:25:10|5827.33|5826.63|5827.33|5826.63|5827.58|5826.88|5827.33|5826.63|26
1730183140000|2024-10-29 06:25:40|5827.58|5826.88|5827.58|5826.88|5827.58|5826.88|5827.58|5826.88|37
1730183150000|2024-10-29 06:25:50|||||||||7
1730183160000|2024-10-29 06:26:00|||||||||1
1730183170000|2024-10-29 06:26:10|5827.33|5826.63|5827.33|5826.63|5827.33|5826.63|5827.33|5826.63|5
1730183200000|2024-10-29 06:26:40|||||||||9
1730183210000|2024-10-29 06:26:50|5827.58|5826.88|5827.58|5826.88|5827.58|5826.88|5827.58|5826.88|46
1730183220000|2024-10-29 06:27:00|5827.33|5826.63|5827.33|5826.63|5827.33|5826.63|5827.33|5826.63|17
1730183230000|2024-10-29 06:27:10|5827.58|5826.88|5827.58|5826.88|5827.58|5826.88|5827.58|5826.88|24
1730183240000|2024-10-29 06:27:20|||||||||9
1730183250000|2024-10-29 06:27:30|||||||||1
1730183270000|2024-10-29 06:27:50|5827.33|5826.63|5827.08|5826.38|5827.33|5826.63|5827.08|5826.38|28
1730183290000|2024-10-29 06:28:10|5827.33|5826.63|5827.58|5826.88|5827.58|5826.88|5827.33|5826.63|48
1730183300000|2024-10-29 06:28:20|5827.33|5826.63|5827.33|5826.63|5827.58|5826.88|5827.33|5826.63|6
1730183310000|2024-10-29 06:28:30|5827.58|5826.88|5827.58|5826.88|5827.58|5826.88|5827.58|5826.88|11
1730183320000|2024-10-29 06:28:40|||||||||1
1730183330000|2024-10-29 06:28:50|||||||||1
1730183340000|2024-10-29 06:29:00|||||||||5
1730183360000|2024-10-29 06:29:20|5827.33|5826.63|5827.58|5826.88|5827.58|5826.88|5827.33|5826.63|16
1730183370000|2024-10-29 06:29:30|5827.33|5826.63|5827.58|5826.88|5827.58|5826.88|5827.33|5826.63|6
1730183380000|2024-10-29 06:29:40|5827.45|5826.75|5827.58|5826.88|5827.58|5826.88|5827.33|5826.63|4
1730183400000|2024-10-29 06:30:00|5827.33|5826.63|5827.83|5827.13|5828.08|5827.38|5827.33|5826.63|105
1730183410000|2024-10-29 06:30:10|5827.95|5827.25|5827.83|5827.13|5827.95|5827.25|5827.83|5827.13|22
1730183420000|2024-10-29 06:30:20|5827.95|5827.25|5828.08|5827.38|5828.08|5827.38|5827.83|5827.13|16
1730183430000|2024-10-29 06:30:30|||||||||1
1730183440000|2024-10-29 06:30:40|5828.33|5827.63|5828.33|5827.63|5828.33|5827.63|5828.33|5827.63|16
1730183450000|2024-10-29 06:30:50|||||||||1
1730183460000|2024-10-29 06:31:00|5828.58|5827.88|5828.33|5827.63|5828.58|5827.88|5828.33|5827.63|66
1730183470000|2024-10-29 06:31:10|||||||||1
1730183490000|2024-10-29 06:31:30|||||||||2
1730183500000|2024-10-29 06:31:40|||||||||29
1730183510000|2024-10-29 06:31:50|||||||||4
1730183520000|2024-10-29 06:32:00|5828.08|5827.38|5828.58|5827.88|5828.58|5827.88|5828.08|5827.38|35
1730183540000|2024-10-29 06:32:20|5828.83|5828.13|5829.08|5828.38|5829.08|5828.38|5828.83|5828.13|157
1730183550000|2024-10-29 06:32:30|5829.33|5828.63|5829.83|5829.13|5829.83|5829.13|5829.33|5828.63|150
1730183560000|2024-10-29 06:32:40|5830.08|5829.38|5829.83|5829.13|5830.08|5829.38|5829.83|5829.13|57
1730183570000|2024-10-29 06:32:50|||||||||3
1730183580000|2024-10-29 06:33:00|||||||||47
1730183590000|2024-10-29 06:33:10|5829.58|5828.88|5829.33|5828.63|5829.58|5828.88|5829.33|5828.63|25
1730183600000|2024-10-29 06:33:20|||||||||1
1730183610000|2024-10-29 06:33:30|5829.58|5828.88|5829.33|5828.63|5829.58|5828.88|5829.33|5828.63|23
1730183620000|2024-10-29 06:33:40|5829.58|5828.88|5829.58|5828.88|5829.83|5829.13|5829.58|5828.88|63
1730183630000|2024-10-29 06:33:50|||||||||9
1730183660000|2024-10-29 06:34:20|||||||||44
1730183680000|2024-10-29 06:34:40|||||||||4
1730183690000|2024-10-29 06:34:50|5829.83|5829.13|5829.83|5829.13|5829.83|5829.13|5829.83|5829.13|7
1730183700000|2024-10-29 06:35:00|||||||||8
1730183710000|2024-10-29 06:35:10|||||||||33
1730183720000|2024-10-29 06:35:20|5829.58|5828.88|5829.33|5828.63|5829.58|5828.88|5829.33|5828.63|62
1730183730000|2024-10-29 06:35:30|||||||||1
1730183750000|2024-10-29 06:35:50|5829.08|5828.38|5829.08|5828.38|5829.08|5828.38|5829.08|5828.38|28
1730183770000|2024-10-29 06:36:10|5828.83|5828.13|5828.58|5827.88|5828.95|5828.25|5828.58|5827.88|39
1730183780000|2024-10-29 06:36:20|||||||||8
1730183790000|2024-10-29 06:36:30|||||||||3
1730183800000|2024-10-29 06:36:40|5828.08|5827.38|5828.33|5827.63|5828.33|5827.63|5828.08|5827.38|40
1730183810000|2024-10-29 06:36:50|5828.58|5827.88|5828.58|5827.88|5828.58|5827.88|5828.33|5827.63|23
1730183820000|2024-10-29 06:37:00|||||||||31
1730183830000|2024-10-29 06:37:10|5828.83|5828.13|5828.83|5828.13|5828.83|5828.13|5828.83|5828.13|20
1730183840000|2024-10-29 06:37:20|||||||||3
1730183850000|2024-10-29 06:37:30|||||||||9
1730183860000|2024-10-29 06:37:40|||||||||12
1730183870000|2024-10-29 06:37:50|||||||||4
1730183880000|2024-10-29 06:38:00|5829.08|5828.38|5829.08|5828.38|5829.08|5828.38|5829.08|5828.38|11
1730183900000|2024-10-29 06:38:20|5829.58|5828.88|5829.58|5828.88|5829.58|5828.88|5829.58|5828.88|76
1730183910000|2024-10-29 06:38:30|5829.83|5829.13|5829.83|5829.13|5829.83|5829.13|5829.83|5829.13|21
1730183920000|2024-10-29 06:38:40|||||||||7
1730183930000|2024-10-29 06:38:50|5829.7|5829|5829.83|5829.13|5829.83|5829.13|5829.58|5828.88|17
1730183940000|2024-10-29 06:39:00|5829.58|5828.88|5829.83|5829.13|5829.83|5829.13|5829.58|5828.88|11
1730183950000|2024-10-29 06:39:10|5829.7|5829|5829.83|5829.13|5829.83|5829.13|5829.7|5829|6
1730183960000|2024-10-29 06:39:20|5829.7|5829|5829.58|5828.88|5829.7|5829|5829.58|5828.88|2
1730183970000|2024-10-29 06:39:30|5829.7|5829|5829.83|5829.13|5829.83|5829.13|5829.58|5828.88|7
1730183980000|2024-10-29 06:39:40|5829.58|5828.88|5829.7|5829|5829.7|5829|5829.58|5828.88|1
1730183990000|2024-10-29 06:39:50|5829.58|5828.88|5829.58|5828.88|5829.58|5828.88|5829.58|5828.88|0
1730184020000|2024-10-29 06:40:20|5829.83|5829.13|5829.83|5829.13|5829.83|5829.13|5829.83|5829.13|21
1730184030000|2024-10-29 06:40:30|||||||||20
1730184040000|2024-10-29 06:40:40|5829.58|5828.88|5829.58|5828.88|5829.58|5828.88|5829.58|5828.88|9
1730184060000|2024-10-29 06:41:00|||||||||20
1730184070000|2024-10-29 06:41:10|5829.83|5829.13|5829.83|5829.13|5829.83|5829.13|5829.58|5828.88|9
1730184080000|2024-10-29 06:41:20|5829.58|5828.88|5829.83|5829.13|5829.83|5829.13|5829.58|5828.88|9
1730184100000|2024-10-29 06:41:40|5829.95|5829.25|5829.95|5829.25|5829.95|5829.25|5829.95|5829.25|22
1730184110000|2024-10-29 06:41:50|5830.08|5829.38|5830.08|5829.38|5830.08|5829.38|5830.08|5829.38|0
1730184120000|2024-10-29 06:42:00|||||||||1
1730184130000|2024-10-29 06:42:10|5830.33|5829.63|5830.58|5829.88|5830.58|5829.88|5830.33|5829.63|121
1730184140000|2024-10-29 06:42:20|5830.83|5830.13|5830.83|5830.13|5830.83|5830.13|5830.7|5830|79
1730184150000|2024-10-29 06:42:30|||||||||7
1730184160000|2024-10-29 06:42:40|||||||||1
1730184170000|2024-10-29 06:42:50|||||||||2
1730184180000|2024-10-29 06:43:00|5830.58|5829.88|5830.58|5829.88|5830.58|5829.88|5830.58|5829.88|45
1730184190000|2024-10-29 06:43:10|||||||||20
1730184200000|2024-10-29 06:43:20|5830.83|5830.13|5830.83|5830.13|5830.83|5830.13|5830.83|5830.13|21
1730184210000|2024-10-29 06:43:30|5831.08|5830.38|5830.83|5830.13|5831.08|5830.38|5830.83|5830.13|135
1730184240000|2024-10-29 06:44:00|||||||||16
1730184250000|2024-10-29 06:44:10|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|17
1730184260000|2024-10-29 06:44:20|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|7
1730184280000|2024-10-29 06:44:40|||||||||1
1730184290000|2024-10-29 06:44:50|||||||||3
1730184300000|2024-10-29 06:45:00|5831.58|5830.88|5831.33|5830.63|5831.58|5830.88|5831.33|5830.63|30
1730184310000|2024-10-29 06:45:10|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|5831.33|5830.63|21
1730184320000|2024-10-29 06:45:20|5831.45|5830.75|5831.33|5830.63|5831.45|5830.75|5831.33|5830.63|6
1730184330000|2024-10-29 06:45:30|5831.2|5830.5|5831.08|5830.38|5831.2|5830.5|5831.08|5830.38|11
1730184340000|2024-10-29 06:45:40|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|8
1730184360000|2024-10-29 06:46:00|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|14
1730184370000|2024-10-29 06:46:10|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|14
1730184380000|2024-10-29 06:46:20|5831.08|5830.38|5830.83|5830.13|5831.08|5830.38|5830.83|5830.13|25
1730184390000|2024-10-29 06:46:30|||||||||20
1730184400000|2024-10-29 06:46:40|||||||||3
1730184410000|2024-10-29 06:46:50|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|9
1730184420000|2024-10-29 06:47:00|||||||||2
1730184430000|2024-10-29 06:47:10|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|5831.08|5830.38|18
1730184440000|2024-10-29 06:47:20|5831.08|5830.38|5831.33|5830.63|5831.33|5830.63|5831.08|5830.38|7
1730184450000|2024-10-29 06:47:30|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|11
1730184460000|2024-10-29 06:47:40|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|5
1730184480000|2024-10-29 06:48:00|||||||||1
1730184490000|2024-10-29 06:48:10|||||||||2
1730184500000|2024-10-29 06:48:20|||||||||1
1730184510000|2024-10-29 06:48:30|||||||||2
1730184520000|2024-10-29 06:48:40|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|18
1730184530000|2024-10-29 06:48:50|||||||||1
1730184540000|2024-10-29 06:49:00|5831.33|5830.63|5831.58|5830.88|5831.58|5830.88|5831.33|5830.63|19
1730184550000|2024-10-29 06:49:10|||||||||26
1730184560000|2024-10-29 06:49:20|||||||||9
1730184570000|2024-10-29 06:49:30|||||||||4
1730184590000|2024-10-29 06:49:50|||||||||13
1730184600000|2024-10-29 06:50:00|||||||||1
1730184630000|2024-10-29 06:50:30|5831.33|5830.63|5831.58|5830.88|5831.58|5830.88|5831.33|5830.63|27
1730184640000|2024-10-29 06:50:40|||||||||7
1730184650000|2024-10-29 06:50:50|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|5
1730184660000|2024-10-29 06:51:00|||||||||1
1730184670000|2024-10-29 06:51:10|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|32
1730184700000|2024-10-29 06:51:40|||||||||4
1730184710000|2024-10-29 06:51:50|||||||||15
1730184720000|2024-10-29 06:52:00|||||||||6
1730184730000|2024-10-29 06:52:10|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|14
1730184740000|2024-10-29 06:52:20|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|5831.33|5830.63|36
1730184750000|2024-10-29 06:52:30|5831.83|5831.13|5831.83|5831.13|5831.83|5831.13|5831.83|5831.13|21
1730184760000|2024-10-29 06:52:40|5832.33|5831.63|5832.08|5831.38|5832.33|5831.63|5832.08|5831.38|197
1730184770000|2024-10-29 06:52:50|5831.83|5831.13|5831.83|5831.13|5831.83|5831.13|5831.83|5831.13|61
1730184780000|2024-10-29 06:53:00|||||||||4
1730184790000|2024-10-29 06:53:10|||||||||2
1730184800000|2024-10-29 06:53:20|||||||||20
1730184810000|2024-10-29 06:53:30|5831.7|5831|5831.58|5830.88|5831.83|5831.13|5831.58|5830.88|19
1730184820000|2024-10-29 06:53:40|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|14
1730184830000|2024-10-29 06:53:50|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|16
1730184840000|2024-10-29 06:54:00|5831.83|5831.13|5831.33|5830.63|5831.83|5831.13|5831.33|5830.63|47
1730184860000|2024-10-29 06:54:20|||||||||1
1730184870000|2024-10-29 06:54:30|||||||||9
1730184880000|2024-10-29 06:54:40|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|20
1730184890000|2024-10-29 06:54:50|5831.2|5830.5|5831.33|5830.63|5831.33|5830.63|5831.2|5830.5|29
1730184900000|2024-10-29 06:55:00|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|8
1730184920000|2024-10-29 06:55:20|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|9
1730184960000|2024-10-29 06:56:00|||||||||2
1730184970000|2024-10-29 06:56:10|||||||||1
1730184980000|2024-10-29 06:56:20|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|34
1730184990000|2024-10-29 06:56:30|||||||||1
1730185000000|2024-10-29 06:56:40|5830.83|5830.13|5830.83|5830.13|5830.83|5830.13|5830.83|5830.13|10
1730185010000|2024-10-29 06:56:50|||||||||3
1730185020000|2024-10-29 06:57:00|||||||||5
1730185030000|2024-10-29 06:57:10|||||||||1
1730185040000|2024-10-29 06:57:20|||||||||1
1730185050000|2024-10-29 06:57:30|||||||||3
1730185080000|2024-10-29 06:58:00|5830.58|5829.88|5830.58|5829.88|5830.58|5829.88|5830.58|5829.88|40
1730185090000|2024-10-29 06:58:10|5830.83|5830.13|5830.83|5830.13|5830.83|5830.13|5830.83|5830.13|44
1730185110000|2024-10-29 06:58:30|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|37
1730185150000|2024-10-29 06:59:10|||||||||8
1730185160000|2024-10-29 06:59:20|||||||||15
1730185170000|2024-10-29 06:59:30|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|3
1730185180000|2024-10-29 06:59:40|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|15
1730185190000|2024-10-29 06:59:50|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|6
1730185200000|2024-10-29 07:00:00|5831.08|5830.38|5830.33|5829.63|5831.33|5830.63|5830.33|5829.63|170
1730185210000|2024-10-29 07:00:10|5830.08|5829.38|5830.83|5830.13|5830.83|5830.13|5830.08|5829.38|101
1730185220000|2024-10-29 07:00:20|5830.58|5829.88|5830.83|5830.13|5830.83|5830.13|5830.58|5829.88|28
1730185230000|2024-10-29 07:00:30|5831.08|5830.38|5831.08|5830.38|5831.33|5830.63|5831.08|5830.38|74
1730185240000|2024-10-29 07:00:40|5831.33|5830.63|5831.33|5830.63|5831.58|5830.88|5831.33|5830.63|95
1730185250000|2024-10-29 07:00:50|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|10
1730185260000|2024-10-29 07:01:00|5831.83|5831.13|5832.33|5831.63|5832.33|5831.63|5831.83|5831.13|88
1730185270000|2024-10-29 07:01:10|5832.08|5831.38|5832.33|5831.63|5832.58|5831.88|5832.08|5831.38|30
1730185280000|2024-10-29 07:01:20|5832.58|5831.88|5832.58|5831.88|5832.83|5832.13|5832.58|5831.88|137
1730185290000|2024-10-29 07:01:30|5832.33|5831.63|5833.08|5832.38|5833.08|5832.38|5832.33|5831.63|133
1730185300000|2024-10-29 07:01:40|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|18
1730185310000|2024-10-29 07:01:50|5833.08|5832.38|5832.83|5832.13|5833.08|5832.38|5832.83|5832.13|40
1730185320000|2024-10-29 07:02:00|5832.95|5832.25|5833.08|5832.38|5833.08|5832.38|5832.83|5832.13|9
1730185330000|2024-10-29 07:02:10|5832.95|5832.25|5832.58|5831.88|5832.95|5832.25|5832.33|5831.63|56
1730185350000|2024-10-29 07:02:30|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|26
1730185360000|2024-10-29 07:02:40|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|14
1730185370000|2024-10-29 07:02:50|||||||||2
1730185380000|2024-10-29 07:03:00|||||||||26
1730185390000|2024-10-29 07:03:10|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|41
1730185400000|2024-10-29 07:03:20|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|14
1730185410000|2024-10-29 07:03:30|5833.2|5832.5|5833.33|5832.63|5833.58|5832.88|5833.08|5832.38|50
1730185420000|2024-10-29 07:03:40|||||||||12
1730185430000|2024-10-29 07:03:50|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|15
1730185440000|2024-10-29 07:04:00|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|42
1730185450000|2024-10-29 07:04:10|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|5832.83|5832.13|27
1730185470000|2024-10-29 07:04:30|||||||||7
1730185480000|2024-10-29 07:04:40|5833.33|5832.63|5832.58|5831.88|5833.33|5832.63|5832.58|5831.88|59
1730185490000|2024-10-29 07:04:50|5832.83|5832.13|5832.58|5831.88|5832.83|5832.13|5832.58|5831.88|27
1730185500000|2024-10-29 07:05:00|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|29
1730185510000|2024-10-29 07:05:10|5832.58|5831.88|5832.83|5832.13|5833.08|5832.38|5832.58|5831.88|19
1730185520000|2024-10-29 07:05:20|5833.08|5832.38|5833.33|5832.63|5833.33|5832.63|5833.08|5832.38|13
1730185530000|2024-10-29 07:05:30|||||||||9
1730185540000|2024-10-29 07:05:40|5833.2|5832.5|5833.08|5832.38|5833.2|5832.5|5833.08|5832.38|12
1730185550000|2024-10-29 07:05:50|||||||||22
1730185560000|2024-10-29 07:06:00|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|17
1730185570000|2024-10-29 07:06:10|5832.7|5832|5832.58|5831.88|5832.7|5832|5832.58|5831.88|3
1730185580000|2024-10-29 07:06:20|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|5832.58|5831.88|63
1730185590000|2024-10-29 07:06:30|||||||||1
1730185600000|2024-10-29 07:06:40|5832.58|5831.88|5832.33|5831.63|5832.7|5832|5832.33|5831.63|34
1730185610000|2024-10-29 07:06:50|5832.58|5831.88|5831.83|5831.13|5832.58|5831.88|5831.83|5831.13|38
1730185620000|2024-10-29 07:07:00|||||||||14
1730185630000|2024-10-29 07:07:10|5832.08|5831.38|5832.08|5831.38|5832.08|5831.38|5831.83|5831.13|39
1730185640000|2024-10-29 07:07:20|5831.83|5831.13|5831.83|5831.13|5831.83|5831.13|5831.83|5831.13|29
1730185650000|2024-10-29 07:07:30|||||||||12
1730185660000|2024-10-29 07:07:40|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|10
1730185670000|2024-10-29 07:07:50|5831.33|5830.63|5831.08|5830.38|5831.33|5830.63|5831.08|5830.38|47
1730185680000|2024-10-29 07:08:00|5831.33|5830.63|5831.08|5830.38|5831.33|5830.63|5831.08|5830.38|31
1730185690000|2024-10-29 07:08:10|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|21
1730185700000|2024-10-29 07:08:20|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|24
1730185710000|2024-10-29 07:08:30|5831.2|5830.5|5831.33|5830.63|5831.33|5830.63|5831.2|5830.5|10
1730185720000|2024-10-29 07:08:40|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|40
1730185730000|2024-10-29 07:08:50|5831.83|5831.13|5831.83|5831.13|5831.83|5831.13|5831.83|5831.13|43
1730185740000|2024-10-29 07:09:00|5832.08|5831.38|5832.08|5831.38|5832.08|5831.38|5831.95|5831.25|22
1730185750000|2024-10-29 07:09:10|5831.95|5831.25|5832.08|5831.38|5832.08|5831.38|5831.95|5831.25|3
1730185760000|2024-10-29 07:09:20|||||||||1
1730185770000|2024-10-29 07:09:30|5831.83|5831.13|5831.83|5831.13|5831.83|5831.13|5831.83|5831.13|4
1730185780000|2024-10-29 07:09:40|||||||||8
1730185790000|2024-10-29 07:09:50|5831.33|5830.63|5831.33|5830.63|5831.58|5830.88|5831.33|5830.63|49
1730185800000|2024-10-29 07:10:00|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|20
1730185810000|2024-10-29 07:10:10|||||||||1
1730185820000|2024-10-29 07:10:20|||||||||2
1730185830000|2024-10-29 07:10:30|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|8
1730185840000|2024-10-29 07:10:40|5831.08|5830.38|5831.33|5830.63|5831.33|5830.63|5831.08|5830.38|26
1730185860000|2024-10-29 07:11:00|5831.58|5830.88|5831.33|5830.63|5831.58|5830.88|5831.33|5830.63|29
1730185880000|2024-10-29 07:11:20|||||||||10
1730185890000|2024-10-29 07:11:30|5831.58|5830.88|5831.33|5830.63|5831.58|5830.88|5831.33|5830.63|25
1730185900000|2024-10-29 07:11:40|5831.45|5830.75|5831.58|5830.88|5831.58|5830.88|5831.33|5830.63|10
1730185910000|2024-10-29 07:11:50|5831.83|5831.13|5831.58|5830.88|5831.83|5831.13|5831.58|5830.88|27
1730185930000|2024-10-29 07:12:10|5831.33|5830.63|5831.58|5830.88|5831.58|5830.88|5831.33|5830.63|14
1730185940000|2024-10-29 07:12:20|||||||||7
1730185950000|2024-10-29 07:12:30|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|7
1730185960000|2024-10-29 07:12:40|5831.08|5830.38|5830.83|5830.13|5831.08|5830.38|5830.58|5829.88|90
1730185970000|2024-10-29 07:12:50|5830.7|5830|5830.33|5829.63|5830.83|5830.13|5830.33|5829.63|33
1730185980000|2024-10-29 07:13:00|5830.58|5829.88|5830.83|5830.13|5830.83|5830.13|5830.58|5829.88|62
1730185990000|2024-10-29 07:13:10|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|6
1730186000000|2024-10-29 07:13:20|||||||||1
1730186010000|2024-10-29 07:13:30|||||||||12
1730186020000|2024-10-29 07:13:40|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|15
1730186030000|2024-10-29 07:13:50|5831.2|5830.5|5831.33|5830.63|5831.33|5830.63|5831.08|5830.38|8
1730186040000|2024-10-29 07:14:00|5831.2|5830.5|5830.83|5830.13|5831.33|5830.63|5830.83|5830.13|18
1730186060000|2024-10-29 07:14:20|5831.08|5830.38|5831.33|5830.63|5831.33|5830.63|5831.08|5830.38|18
1730186070000|2024-10-29 07:14:30|5831.58|5830.88|5831.83|5831.13|5831.83|5831.13|5831.58|5830.88|19
1730186080000|2024-10-29 07:14:40|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|31
1730186090000|2024-10-29 07:14:50|||||||||19
1730186100000|2024-10-29 07:15:00|5831.83|5831.13|5831.83|5831.13|5831.83|5831.13|5831.58|5830.88|27
1730186110000|2024-10-29 07:15:10|5831.58|5830.88|5831.83|5831.13|5831.83|5831.13|5831.58|5830.88|31
1730186120000|2024-10-29 07:15:20|5832.08|5831.38|5832.08|5831.38|5832.08|5831.38|5832.08|5831.38|12
1730186130000|2024-10-29 07:15:30|||||||||1
1730186140000|2024-10-29 07:15:40|5832.33|5831.63|5832.33|5831.63|5832.33|5831.63|5832.33|5831.63|12
1730186150000|2024-10-29 07:15:50|5832.08|5831.38|5831.83|5831.13|5832.08|5831.38|5831.83|5831.13|42
1730186160000|2024-10-29 07:16:00|5832.08|5831.38|5832.08|5831.38|5832.08|5831.38|5832.08|5831.38|11
1730186180000|2024-10-29 07:16:20|5832.33|5831.63|5831.83|5831.13|5832.33|5831.63|5831.83|5831.13|24
1730186190000|2024-10-29 07:16:30|5832.08|5831.38|5831.95|5831.25|5832.08|5831.38|5831.95|5831.25|15
1730186200000|2024-10-29 07:16:40|5832.08|5831.38|5831.83|5831.13|5832.08|5831.38|5831.83|5831.13|6
1730186210000|2024-10-29 07:16:50|||||||||1
1730186220000|2024-10-29 07:17:00|5832.08|5831.38|5832.08|5831.38|5832.08|5831.38|5831.83|5831.13|36
1730186230000|2024-10-29 07:17:10|5831.83|5831.13|5831.83|5831.13|5831.83|5831.13|5831.83|5831.13|7
1730186240000|2024-10-29 07:17:20|5831.58|5830.88|5831.33|5830.63|5831.58|5830.88|5831.33|5830.63|20
1730186250000|2024-10-29 07:17:30|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|8
1730186260000|2024-10-29 07:17:40|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|23
1730186280000|2024-10-29 07:18:00|5831.08|5830.38|5831.33|5830.63|5831.33|5830.63|5831.08|5830.38|31
1730186290000|2024-10-29 07:18:10|5831.08|5830.38|5831.08|5830.38|5831.33|5830.63|5831.08|5830.38|16
1730186300000|2024-10-29 07:18:20|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|22
1730186310000|2024-10-29 07:18:30|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|15
1730186320000|2024-10-29 07:18:40|||||||||7
1730186330000|2024-10-29 07:18:50|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|14
1730186340000|2024-10-29 07:19:00|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|28
1730186350000|2024-10-29 07:19:10|5831.83|5831.13|5831.83|5831.13|5831.83|5831.13|5831.7|5831|22
1730186360000|2024-10-29 07:19:20|5832.08|5831.38|5832.08|5831.38|5832.08|5831.38|5832.08|5831.38|37
1730186370000|2024-10-29 07:19:30|5831.83|5831.13|5831.83|5831.13|5831.83|5831.13|5831.83|5831.13|23
1730186390000|2024-10-29 07:19:50|||||||||3
1730186400000|2024-10-29 07:20:00|5832.33|5831.63|5832.33|5831.63|5832.33|5831.63|5832.08|5831.38|45
1730186410000|2024-10-29 07:20:10|5832.08|5831.38|5832.33|5831.63|5832.33|5831.63|5832.08|5831.38|43
1730186420000|2024-10-29 07:20:20|5832.08|5831.38|5831.83|5831.13|5832.08|5831.38|5831.83|5831.13|12
1730186430000|2024-10-29 07:20:30|5832.08|5831.38|5832.08|5831.38|5832.08|5831.38|5832.08|5831.38|22
1730186440000|2024-10-29 07:20:40|5832.33|5831.63|5832.58|5831.88|5832.58|5831.88|5832.33|5831.63|24
1730186450000|2024-10-29 07:20:50|||||||||10
1730186470000|2024-10-29 07:21:10|5832.33|5831.63|5832.33|5831.63|5832.58|5831.88|5832.33|5831.63|52
1730186480000|2024-10-29 07:21:20|5832.58|5831.88|5832.33|5831.63|5832.58|5831.88|5832.33|5831.63|17
1730186490000|2024-10-29 07:21:30|5832.58|5831.88|5832.33|5831.63|5832.58|5831.88|5832.33|5831.63|16
1730186500000|2024-10-29 07:21:40|||||||||1
1730186510000|2024-10-29 07:21:50|5832.58|5831.88|5832.33|5831.63|5832.58|5831.88|5832.33|5831.63|29
1730186520000|2024-10-29 07:22:00|5832.45|5831.75|5832.83|5832.13|5832.83|5832.13|5832.45|5831.75|22
1730186530000|2024-10-29 07:22:10|||||||||9
1730186540000|2024-10-29 07:22:20|||||||||1
1730186550000|2024-10-29 07:22:30|5833.08|5832.38|5832.83|5832.13|5833.08|5832.38|5832.83|5832.13|24
1730186560000|2024-10-29 07:22:40|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|7
1730186580000|2024-10-29 07:23:00|5833.33|5832.63|5833.58|5832.88|5833.58|5832.88|5833.33|5832.63|45
1730186590000|2024-10-29 07:23:10|||||||||3
1730186600000|2024-10-29 07:23:20|5833.83|5833.13|5834.08|5833.38|5834.08|5833.38|5833.83|5833.13|59
1730186610000|2024-10-29 07:23:30|5833.95|5833.25|5833.83|5833.13|5833.95|5833.25|5833.83|5833.13|78
1730186620000|2024-10-29 07:23:40|5833.7|5833|5833.58|5832.88|5833.83|5833.13|5833.58|5832.88|23
1730186630000|2024-10-29 07:23:50|5833.33|5832.63|5833.33|5832.63|5833.58|5832.88|5833.33|5832.63|58
1730186640000|2024-10-29 07:24:00|||||||||4
1730186650000|2024-10-29 07:24:10|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|43
1730186660000|2024-10-29 07:24:20|5832.83|5832.13|5832.58|5831.88|5832.83|5832.13|5832.58|5831.88|59
1730186670000|2024-10-29 07:24:30|5832.33|5831.63|5832.33|5831.63|5832.33|5831.63|5832.33|5831.63|33
1730186680000|2024-10-29 07:24:40|||||||||6
1730186700000|2024-10-29 07:25:00|5832.58|5831.88|5833.33|5832.63|5833.58|5832.88|5832.58|5831.88|99
1730186710000|2024-10-29 07:25:10|5833.45|5832.75|5833.33|5832.63|5833.58|5832.88|5833.33|5832.63|14
1730186720000|2024-10-29 07:25:20|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|14
1730186730000|2024-10-29 07:25:30|||||||||1
1730186760000|2024-10-29 07:26:00|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|5833.08|5832.38|50
1730186770000|2024-10-29 07:26:10|||||||||11
1730186780000|2024-10-29 07:26:20|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|5832.83|5832.13|70
1730186790000|2024-10-29 07:26:30|||||||||1
1730186800000|2024-10-29 07:26:40|5833.33|5832.63|5833.08|5832.38|5833.33|5832.63|5833.08|5832.38|24
1730186810000|2024-10-29 07:26:50|5833.33|5832.63|5833.08|5832.38|5833.33|5832.63|5833.08|5832.38|30
1730186820000|2024-10-29 07:27:00|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|22
1730186830000|2024-10-29 07:27:10|5833.83|5833.13|5833.58|5832.88|5833.83|5833.13|5833.58|5832.88|37
1730186840000|2024-10-29 07:27:20|5833.83|5833.13|5833.58|5832.88|5833.83|5833.13|5833.58|5832.88|10
1730186850000|2024-10-29 07:27:30|5833.33|5832.63|5833.08|5832.38|5833.33|5832.63|5833.08|5832.38|32
1730186860000|2024-10-29 07:27:40|5833.33|5832.63|5833.08|5832.38|5833.33|5832.63|5833.08|5832.38|10
1730186870000|2024-10-29 07:27:50|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|5
1730186880000|2024-10-29 07:28:00|5833.58|5832.88|5833.33|5832.63|5833.58|5832.88|5833.33|5832.63|21
1730186890000|2024-10-29 07:28:10|||||||||14
1730186900000|2024-10-29 07:28:20|||||||||17
1730186930000|2024-10-29 07:28:50|||||||||7
1730186940000|2024-10-29 07:29:00|||||||||6
1730186950000|2024-10-29 07:29:10|5833.58|5832.88|5833.83|5833.13|5833.83|5833.13|5833.58|5832.88|53
1730186960000|2024-10-29 07:29:20|5833.95|5833.25|5834.08|5833.38|5834.08|5833.38|5833.95|5833.25|14
1730186970000|2024-10-29 07:29:30|5833.83|5833.13|5834.08|5833.38|5834.08|5833.38|5833.83|5833.13|30
1730186980000|2024-10-29 07:29:40|||||||||1
1730186990000|2024-10-29 07:29:50|5833.83|5833.13|5833.83|5833.13|5833.83|5833.13|5833.58|5832.88|58
1730187000000|2024-10-29 07:30:00|5834.08|5833.38|5834.08|5833.38|5834.08|5833.38|5833.83|5833.13|42
1730187010000|2024-10-29 07:30:10|5834.33|5833.63|5833.95|5833.25|5834.33|5833.63|5833.95|5833.25|74
1730187020000|2024-10-29 07:30:20|5833.83|5833.13|5833.83|5833.13|5834.08|5833.38|5833.83|5833.13|35
1730187030000|2024-10-29 07:30:30|5834.08|5833.38|5833.83|5833.13|5834.08|5833.38|5833.83|5833.13|18
1730187040000|2024-10-29 07:30:40|5834.08|5833.38|5834.08|5833.38|5834.08|5833.38|5834.08|5833.38|10
1730187050000|2024-10-29 07:30:50|5834.33|5833.63|5834.08|5833.38|5834.33|5833.63|5834.08|5833.38|20
1730187060000|2024-10-29 07:31:00|5834.33|5833.63|5834.33|5833.63|5834.58|5833.88|5834.08|5833.38|77
1730187070000|2024-10-29 07:31:10|||||||||11
1730187080000|2024-10-29 07:31:20|5834.08|5833.38|5834.08|5833.38|5834.08|5833.38|5833.83|5833.13|24
1730187090000|2024-10-29 07:31:30|5833.83|5833.13|5834.33|5833.63|5834.33|5833.63|5833.83|5833.13|21
1730187100000|2024-10-29 07:31:40|5834.08|5833.38|5834.08|5833.38|5834.2|5833.5|5834.08|5833.38|15
1730187110000|2024-10-29 07:31:50|5834.33|5833.63|5834.08|5833.38|5834.33|5833.63|5834.08|5833.38|4
1730187120000|2024-10-29 07:32:00|5834.33|5833.63|5834.33|5833.63|5834.33|5833.63|5834.33|5833.63|42
1730187130000|2024-10-29 07:32:10|||||||||17
1730187140000|2024-10-29 07:32:20|5834.08|5833.38|5834.08|5833.38|5834.08|5833.38|5834.08|5833.38|9
1730187160000|2024-10-29 07:32:40|5833.83|5833.13|5834.08|5833.38|5834.33|5833.63|5833.83|5833.13|103
1730187180000|2024-10-29 07:33:00|5833.83|5833.13|5833.83|5833.13|5833.83|5833.13|5833.58|5832.88|48
1730187190000|2024-10-29 07:33:10|5833.7|5833|5833.33|5832.63|5833.83|5833.13|5833.33|5832.63|25
1730187200000|2024-10-29 07:33:20|5833.58|5832.88|5833.33|5832.63|5833.58|5832.88|5833.33|5832.63|5
1730187210000|2024-10-29 07:33:30|5833.08|5832.38|5833.33|5832.63|5833.33|5832.63|5833.08|5832.38|16
1730187220000|2024-10-29 07:33:40|5833.08|5832.38|5833.33|5832.63|5833.33|5832.63|5833.08|5832.38|13
1730187230000|2024-10-29 07:33:50|5833.58|5832.88|5833.58|5832.88|5833.58|5832.88|5833.58|5832.88|43
1730187240000|2024-10-29 07:34:00|5833.83|5833.13|5833.58|5832.88|5833.83|5833.13|5833.58|5832.88|21
1730187250000|2024-10-29 07:34:10|5833.83|5833.13|5833.83|5833.13|5833.83|5833.13|5833.58|5832.88|25
1730187260000|2024-10-29 07:34:20|5833.58|5832.88|5833.58|5832.88|5833.58|5832.88|5833.33|5832.63|18
1730187270000|2024-10-29 07:34:30|5833.45|5832.75|5833.45|5832.75|5833.58|5832.88|5833.33|5832.63|4
1730187280000|2024-10-29 07:34:40|5833.33|5832.63|5833.33|5832.63|5833.58|5832.88|5833.33|5832.63|12
1730187290000|2024-10-29 07:34:50|5833.45|5832.75|5833.58|5832.88|5833.58|5832.88|5833.45|5832.75|14
1730187300000|2024-10-29 07:35:00|5833.83|5833.13|5833.83|5833.13|5833.83|5833.13|5833.83|5833.13|19
1730187310000|2024-10-29 07:35:10|5833.58|5832.88|5833.58|5832.88|5833.83|5833.13|5833.58|5832.88|25
1730187320000|2024-10-29 07:35:20|5833.7|5833|5833.58|5832.88|5833.7|5833|5833.58|5832.88|17
1730187330000|2024-10-29 07:35:30|||||||||7
1730187340000|2024-10-29 07:35:40|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|14
1730187350000|2024-10-29 07:35:50|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|20
1730187360000|2024-10-29 07:36:00|5833.33|5832.63|5833.58|5832.88|5833.58|5832.88|5833.33|5832.63|24
1730187370000|2024-10-29 07:36:10|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|13
1730187380000|2024-10-29 07:36:20|||||||||6
1730187390000|2024-10-29 07:36:30|5833.08|5832.38|5833.33|5832.63|5833.33|5832.63|5833.08|5832.38|20
1730187400000|2024-10-29 07:36:40|5833.58|5832.88|5833.33|5832.63|5833.58|5832.88|5833.33|5832.63|17
1730187410000|2024-10-29 07:36:50|5833.45|5832.75|5833.58|5832.88|5833.58|5832.88|5833.33|5832.63|11
1730187420000|2024-10-29 07:37:00|5833.83|5833.13|5833.58|5832.88|5833.83|5833.13|5833.58|5832.88|23
1730187430000|2024-10-29 07:37:10|5833.83|5833.13|5833.58|5832.88|5833.83|5833.13|5833.58|5832.88|26
1730187440000|2024-10-29 07:37:20|||||||||2
1730187450000|2024-10-29 07:37:30|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|25
1730187460000|2024-10-29 07:37:40|5833.58|5832.88|5833.58|5832.88|5833.58|5832.88|5833.58|5832.88|9
1730187470000|2024-10-29 07:37:50|5833.33|5832.63|5833.08|5832.38|5833.45|5832.75|5833.08|5832.38|17
1730187480000|2024-10-29 07:38:00|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|24
1730187490000|2024-10-29 07:38:10|5833.08|5832.38|5833.33|5832.63|5833.33|5832.63|5833.08|5832.38|19
1730187500000|2024-10-29 07:38:20|5833.58|5832.88|5833.58|5832.88|5833.58|5832.88|5833.58|5832.88|7
1730187510000|2024-10-29 07:38:30|||||||||19
1730187520000|2024-10-29 07:38:40|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|10
1730187530000|2024-10-29 07:38:50|5833.58|5832.88|5833.58|5832.88|5833.58|5832.88|5833.58|5832.88|19
1730187540000|2024-10-29 07:39:00|||||||||18
1730187550000|2024-10-29 07:39:10|||||||||11
1730187560000|2024-10-29 07:39:20|||||||||3
1730187570000|2024-10-29 07:39:30|5833.83|5833.13|5833.08|5832.38|5833.83|5833.13|5833.08|5832.38|40
1730187580000|2024-10-29 07:39:40|||||||||18
1730187590000|2024-10-29 07:39:50|5833.33|5832.63|5832.83|5832.13|5833.33|5832.63|5832.83|5832.13|26
1730187600000|2024-10-29 07:40:00|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|14
1730187610000|2024-10-29 07:40:10|||||||||10
1730187620000|2024-10-29 07:40:20|5832.83|5832.13|5833.2|5832.5|5833.33|5832.63|5832.83|5832.13|47
1730187630000|2024-10-29 07:40:30|5833.08|5832.38|5833.08|5832.38|5833.33|5832.63|5833.08|5832.38|14
1730187640000|2024-10-29 07:40:40|5833.33|5832.63|5833.08|5832.38|5833.33|5832.63|5832.83|5832.13|33
1730187650000|2024-10-29 07:40:50|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|9
1730187660000|2024-10-29 07:41:00|5833.08|5832.38|5833.33|5832.63|5833.33|5832.63|5832.83|5832.13|30
1730187670000|2024-10-29 07:41:10|||||||||10
1730187680000|2024-10-29 07:41:20|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|26
1730187690000|2024-10-29 07:41:30|5832.95|5832.25|5832.7|5832|5832.95|5832.25|5832.58|5831.88|18
1730187700000|2024-10-29 07:41:40|5832.58|5831.88|5832.58|5831.88|5832.83|5832.13|5832.58|5831.88|8
1730187710000|2024-10-29 07:41:50|5832.7|5832|5832.58|5831.88|5832.83|5832.13|5832.58|5831.88|8
1730187720000|2024-10-29 07:42:00|5832.83|5832.13|5832.83|5832.13|5832.95|5832.25|5832.83|5832.13|20
1730187730000|2024-10-29 07:42:10|||||||||7
1730187740000|2024-10-29 07:42:20|||||||||1
1730187750000|2024-10-29 07:42:30|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|10
1730187760000|2024-10-29 07:42:40|||||||||1
1730187770000|2024-10-29 07:42:50|||||||||26
1730187780000|2024-10-29 07:43:00|5832.95|5832.25|5833.08|5832.38|5833.08|5832.38|5832.95|5832.25|12
1730187790000|2024-10-29 07:43:10|||||||||3
1730187800000|2024-10-29 07:43:20|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|9
1730187810000|2024-10-29 07:43:30|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|26
1730187820000|2024-10-29 07:43:40|||||||||11
1730187830000|2024-10-29 07:43:50|5832.83|5832.13|5832.58|5831.88|5832.83|5832.13|5832.58|5831.88|34
1730187840000|2024-10-29 07:44:00|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|8
1730187850000|2024-10-29 07:44:10|5833.08|5832.38|5832.83|5832.13|5833.08|5832.38|5832.83|5832.13|28
1730187860000|2024-10-29 07:44:20|5833.08|5832.38|5832.83|5832.13|5833.08|5832.38|5832.83|5832.13|26
1730187870000|2024-10-29 07:44:30|5833.08|5832.38|5832.83|5832.13|5833.08|5832.38|5832.83|5832.13|30
1730187880000|2024-10-29 07:44:40|||||||||5
1730187890000|2024-10-29 07:44:50|5832.58|5831.88|5832.58|5831.88|5832.58|5831.88|5832.58|5831.88|15
1730187900000|2024-10-29 07:45:00|||||||||16
1730187910000|2024-10-29 07:45:10|5832.33|5831.63|5832.58|5831.88|5832.58|5831.88|5832.33|5831.63|70
1730187920000|2024-10-29 07:45:20|5832.83|5832.13|5832.58|5831.88|5832.83|5832.13|5832.58|5831.88|12
1730187930000|2024-10-29 07:45:30|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|13
1730187940000|2024-10-29 07:45:40|5832.58|5831.88|5832.33|5831.63|5832.58|5831.88|5832.33|5831.63|52
1730187950000|2024-10-29 07:45:50|||||||||16
1730187960000|2024-10-29 07:46:00|5832.58|5831.88|5832.58|5831.88|5832.58|5831.88|5832.58|5831.88|6
1730187970000|2024-10-29 07:46:10|5832.45|5831.75|5832.45|5831.75|5832.58|5831.88|5832.45|5831.75|21
1730187980000|2024-10-29 07:46:20|5832.33|5831.63|5832.33|5831.63|5832.33|5831.63|5832.33|5831.63|2
1730187990000|2024-10-29 07:46:30|5832.08|5831.38|5832.33|5831.63|5832.33|5831.63|5832.08|5831.38|36
1730188000000|2024-10-29 07:46:40|||||||||3
1730188010000|2024-10-29 07:46:50|||||||||2
1730188020000|2024-10-29 07:47:00|||||||||25
1730188030000|2024-10-29 07:47:10|5832.58|5831.88|5832.58|5831.88|5832.58|5831.88|5832.58|5831.88|24
1730188040000|2024-10-29 07:47:20|5832.33|5831.63|5832.45|5831.75|5832.58|5831.88|5832.33|5831.63|66
1730188050000|2024-10-29 07:47:30|5832.58|5831.88|5832.33|5831.63|5832.58|5831.88|5832.33|5831.63|12
1730188060000|2024-10-29 07:47:40|||||||||8
1730188070000|2024-10-29 07:47:50|5832.08|5831.38|5831.83|5831.13|5832.08|5831.38|5831.83|5831.13|37
1730188080000|2024-10-29 07:48:00|5832.08|5831.38|5831.83|5831.13|5832.08|5831.38|5831.83|5831.13|19
1730188090000|2024-10-29 07:48:10|||||||||16
1730188100000|2024-10-29 07:48:20|5832.08|5831.38|5832.08|5831.38|5832.08|5831.38|5831.83|5831.13|32
1730188110000|2024-10-29 07:48:30|||||||||1
1730188120000|2024-10-29 07:48:40|5832.33|5831.63|5832.58|5831.88|5832.58|5831.88|5832.33|5831.63|29
1730188130000|2024-10-29 07:48:50|5832.7|5832|5832.83|5832.13|5832.83|5832.13|5832.7|5832|47
1730188140000|2024-10-29 07:49:00|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|4
1730188150000|2024-10-29 07:49:10|5832.83|5832.13|5832.83|5832.13|5833.08|5832.38|5832.83|5832.13|26
1730188160000|2024-10-29 07:49:20|5832.7|5832|5832.58|5831.88|5832.7|5832|5832.58|5831.88|14
1730188170000|2024-10-29 07:49:30|||||||||2
1730188180000|2024-10-29 07:49:40|5832.33|5831.63|5832.58|5831.88|5832.58|5831.88|5832.33|5831.63|12
1730188190000|2024-10-29 07:49:50|||||||||3
1730188200000|2024-10-29 07:50:00|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|16
1730188210000|2024-10-29 07:50:10|5832.58|5831.88|5832.83|5832.13|5832.83|5832.13|5832.58|5831.88|18
1730188230000|2024-10-29 07:50:30|5832.7|5832|5832.83|5832.13|5832.83|5832.13|5832.7|5832|3
1730188250000|2024-10-29 07:50:50|5833.08|5832.38|5833.33|5832.63|5833.58|5832.88|5833.08|5832.38|68
1730188260000|2024-10-29 07:51:00|5833.58|5832.88|5833.58|5832.88|5833.58|5832.88|5833.58|5832.88|26
1730188270000|2024-10-29 07:51:10|5833.33|5832.63|5833.08|5832.38|5833.33|5832.63|5833.08|5832.38|37
1730188280000|2024-10-29 07:51:20|||||||||2
1730188290000|2024-10-29 07:51:30|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|20
1730188300000|2024-10-29 07:51:40|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|27
1730188310000|2024-10-29 07:51:50|5833.2|5832.5|5833.33|5832.63|5833.33|5832.63|5833.2|5832.5|14
1730188320000|2024-10-29 07:52:00|5833.08|5832.38|5832.83|5832.13|5833.33|5832.63|5832.83|5832.13|55
1730188330000|2024-10-29 07:52:10|5832.58|5831.88|5832.58|5831.88|5832.58|5831.88|5832.58|5831.88|15
1730188340000|2024-10-29 07:52:20|5832.83|5832.13|5833.08|5832.38|5833.08|5832.38|5832.83|5832.13|21
1730188350000|2024-10-29 07:52:30|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|6
1730188360000|2024-10-29 07:52:40|5832.95|5832.25|5832.83|5832.13|5832.95|5832.25|5832.83|5832.13|28
1730188370000|2024-10-29 07:52:50|||||||||1
1730188380000|2024-10-29 07:53:00|5832.95|5832.25|5832.08|5831.38|5832.95|5832.25|5832.08|5831.38|67
1730188390000|2024-10-29 07:53:10|5831.83|5831.13|5832.08|5831.38|5832.08|5831.38|5831.83|5831.13|38
1730188400000|2024-10-29 07:53:20|5831.83|5831.13|5832.08|5831.38|5832.08|5831.38|5831.83|5831.13|11
1730188410000|2024-10-29 07:53:30|5831.83|5831.13|5831.83|5831.13|5831.83|5831.13|5831.83|5831.13|7
1730188420000|2024-10-29 07:53:40|5831.58|5830.88|5831.83|5831.13|5831.83|5831.13|5831.58|5830.88|39
1730188430000|2024-10-29 07:53:50|||||||||1
1730188440000|2024-10-29 07:54:00|5831.58|5830.88|5831.33|5830.63|5831.58|5830.88|5831.2|5830.5|62
1730188450000|2024-10-29 07:54:10|5831.58|5830.88|5832.08|5831.38|5832.08|5831.38|5831.45|5830.75|77
1730188460000|2024-10-29 07:54:20|5831.95|5831.25|5831.83|5831.13|5831.95|5831.25|5831.83|5831.13|4
1730188470000|2024-10-29 07:54:30|||||||||2
1730188480000|2024-10-29 07:54:40|5832.08|5831.38|5832.08|5831.38|5832.08|5831.38|5832.08|5831.38|16
1730188490000|2024-10-29 07:54:50|5832.2|5831.5|5832.08|5831.38|5832.33|5831.63|5832.08|5831.38|26
1730188500000|2024-10-29 07:55:00|5832.2|5831.5|5831.83|5831.13|5832.33|5831.63|5831.83|5831.13|34
1730188510000|2024-10-29 07:55:10|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|5831.58|5830.88|11
1730188520000|2024-10-29 07:55:20|||||||||3
1730188530000|2024-10-29 07:55:30|5831.33|5830.63|5831.33|5830.63|5831.58|5830.88|5831.33|5830.63|23
1730188540000|2024-10-29 07:55:40|5831.58|5830.88|5831.33|5830.63|5831.58|5830.88|5831.08|5830.38|84
1730188550000|2024-10-29 07:55:50|||||||||24
1730188560000|2024-10-29 07:56:00|||||||||6
1730188570000|2024-10-29 07:56:10|||||||||34
1730188580000|2024-10-29 07:56:20|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|8
1730188590000|2024-10-29 07:56:30|5831.33|5830.63|5831.58|5830.88|5831.58|5830.88|5831.33|5830.63|40
1730188600000|2024-10-29 07:56:40|5831.33|5830.63|5831.08|5830.38|5831.33|5830.63|5831.08|5830.38|16
1730188610000|2024-10-29 07:56:50|5830.83|5830.13|5830.83|5830.13|5830.83|5830.13|5830.83|5830.13|52
1730188620000|2024-10-29 07:57:00|5830.58|5829.88|5830.08|5829.38|5830.83|5830.13|5829.83|5829.13|82
1730188630000|2024-10-29 07:57:10|5829.95|5829.25|5829.83|5829.13|5830.08|5829.38|5829.58|5828.88|63
1730188640000|2024-10-29 07:57:20|5830.08|5829.38|5830.08|5829.38|5830.08|5829.38|5830.08|5829.38|16
1730188650000|2024-10-29 07:57:30|||||||||12
1730188660000|2024-10-29 07:57:40|||||||||3
1730188670000|2024-10-29 07:57:50|5829.95|5829.25|5829.83|5829.13|5829.95|5829.25|5829.83|5829.13|21
1730188680000|2024-10-29 07:58:00|5829.58|5828.88|5829.58|5828.88|5829.7|5829|5829.58|5828.88|53
1730188690000|2024-10-29 07:58:10|5829.83|5829.13|5829.83|5829.13|5830.08|5829.38|5829.83|5829.13|33
1730188700000|2024-10-29 07:58:20|5829.58|5828.88|5829.33|5828.63|5829.58|5828.88|5829.33|5828.63|43
1730188710000|2024-10-29 07:58:30|5829.45|5828.75|5829.58|5828.88|5829.58|5828.88|5829.33|5828.63|32
1730188720000|2024-10-29 07:58:40|5829.33|5828.63|5829.58|5828.88|5829.58|5828.88|5829.33|5828.63|47
1730188730000|2024-10-29 07:58:50|5829.7|5829|5829.58|5828.88|5829.83|5829.13|5829.58|5828.88|16
1730188740000|2024-10-29 07:59:00|5829.83|5829.13|5829.83|5829.13|5829.83|5829.13|5829.83|5829.13|17
1730188750000|2024-10-29 07:59:10|5829.58|5828.88|5829.33|5828.63|5829.83|5829.13|5829.33|5828.63|24
1730188760000|2024-10-29 07:59:20|5829.58|5828.88|5829.83|5829.13|5829.83|5829.13|5829.58|5828.88|45
1730188770000|2024-10-29 07:59:30|5829.58|5828.88|5829.83|5829.13|5829.83|5829.13|5829.33|5828.63|72
1730188780000|2024-10-29 07:59:40|5829.58|5828.88|5829.58|5828.88|5829.58|5828.88|5829.58|5828.88|21
1730188790000|2024-10-29 07:59:50|5829.33|5828.63|5829.08|5828.38|5829.45|5828.75|5829.08|5828.38|88
1730188800000|2024-10-29 08:00:00|5829.58|5828.88|5829.83|5829.13|5830.33|5829.63|5829.58|5828.88|220
1730188810000|2024-10-29 08:00:10|5829.58|5828.88|5829.7|5829|5829.83|5829.13|5829.33|5828.63|94
1730188820000|2024-10-29 08:00:20|5829.83|5829.13|5829.58|5828.88|5830.08|5829.38|5829.33|5828.63|122
1730188830000|2024-10-29 08:00:30|5829.45|5828.75|5829.83|5829.13|5830.08|5829.38|5829.45|5828.75|46
1730188840000|2024-10-29 08:00:40|5829.58|5828.88|5829.58|5828.88|5829.58|5828.88|5829.33|5828.63|57
1730188850000|2024-10-29 08:00:50|5829.7|5829|5829.58|5828.88|5829.83|5829.13|5829.33|5828.63|66
1730188860000|2024-10-29 08:01:00|5829.83|5829.13|5829.33|5828.63|5830.08|5829.38|5829.33|5828.63|154
1730188870000|2024-10-29 08:01:10|5829.08|5828.38|5829.08|5828.38|5829.08|5828.38|5828.83|5828.13|51
1730188880000|2024-10-29 08:01:20|5829.33|5828.63|5829.33|5828.63|5829.33|5828.63|5829.33|5828.63|78
1730188890000|2024-10-29 08:01:30|5828.83|5828.13|5829.08|5828.38|5829.2|5828.5|5828.83|5828.13|57
1730188900000|2024-10-29 08:01:40|5829.33|5828.63|5829.33|5828.63|5829.58|5828.88|5829.33|5828.63|66
1730188910000|2024-10-29 08:01:50|5829.58|5828.88|5829.33|5828.63|5829.58|5828.88|5829.33|5828.63|22
1730188920000|2024-10-29 08:02:00|5829.08|5828.38|5828.83|5828.13|5829.08|5828.38|5828.83|5828.13|92
1730188930000|2024-10-29 08:02:10|5828.58|5827.88|5829.08|5828.38|5829.08|5828.38|5828.58|5827.88|60
1730188940000|2024-10-29 08:02:20|5828.83|5828.13|5829.08|5828.38|5829.33|5828.63|5828.83|5828.13|32
1730188950000|2024-10-29 08:02:30|5829.33|5828.63|5829.33|5828.63|5829.58|5828.88|5829.33|5828.63|35
1730188960000|2024-10-29 08:02:40|5829.58|5828.88|5829.58|5828.88|5829.58|5828.88|5829.58|5828.88|13
1730188970000|2024-10-29 08:02:50|5829.33|5828.63|5829.58|5828.88|5829.58|5828.88|5829.33|5828.63|70
1730188980000|2024-10-29 08:03:00|5829.33|5828.63|5829.08|5828.38|5829.33|5828.63|5829.08|5828.38|45
1730188990000|2024-10-29 08:03:10|5829.33|5828.63|5829.33|5828.63|5829.33|5828.63|5829.08|5828.38|49
1730189000000|2024-10-29 08:03:20|5829.58|5828.88|5830.08|5829.38|5830.08|5829.38|5829.58|5828.88|47
1730189010000|2024-10-29 08:03:30|5829.83|5829.13|5829.33|5828.63|5829.83|5829.13|5829.33|5828.63|70
1730189020000|2024-10-29 08:03:40|5829.08|5828.38|5828.58|5827.88|5829.08|5828.38|5828.58|5827.88|54
1730189030000|2024-10-29 08:03:50|||||||||13
1730189040000|2024-10-29 08:04:00|5828.83|5828.13|5828.33|5827.63|5828.83|5828.13|5828.33|5827.63|57
1730189050000|2024-10-29 08:04:10|5828.08|5827.38|5828.08|5827.38|5828.33|5827.63|5828.08|5827.38|47
1730189060000|2024-10-29 08:04:20|5827.95|5827.25|5827.83|5827.13|5828.08|5827.38|5827.83|5827.13|65
1730189070000|2024-10-29 08:04:30|5827.58|5826.88|5827.83|5827.13|5827.83|5827.13|5827.58|5826.88|44
1730189080000|2024-10-29 08:04:40|5827.58|5826.88|5827.58|5826.88|5827.83|5827.13|5827.58|5826.88|34
1730189090000|2024-10-29 08:04:50|5827.83|5827.13|5827.58|5826.88|5827.83|5827.13|5827.58|5826.88|25
1730189100000|2024-10-29 08:05:00|5827.7|5827|5827.33|5826.63|5827.7|5827|5827.33|5826.63|26
1730189110000|2024-10-29 08:05:10|5827.58|5826.88|5827.58|5826.88|5827.83|5827.13|5827.58|5826.88|85
1730189120000|2024-10-29 08:05:20|5827.33|5826.63|5827.58|5826.88|5827.83|5827.13|5827.33|5826.63|51
1730189130000|2024-10-29 08:05:30|5827.33|5826.63|5827.08|5826.38|5827.58|5826.88|5827.08|5826.38|73
1730189140000|2024-10-29 08:05:40|||||||||2
1730189150000|2024-10-29 08:05:50|5827.33|5826.63|5827.33|5826.63|5827.83|5827.13|5827.33|5826.63|62
1730189160000|2024-10-29 08:06:00|5827.08|5826.38|5827.33|5826.63|5827.58|5826.88|5827.08|5826.38|78
1730189170000|2024-10-29 08:06:10|5827.08|5826.38|5827.33|5826.63|5827.33|5826.63|5827.08|5826.38|47
1730189180000|2024-10-29 08:06:20|5827.58|5826.88|5827.83|5827.13|5828.2|5827.5|5827.58|5826.88|91
1730189190000|2024-10-29 08:06:30|5827.58|5826.88|5827.83|5827.13|5827.83|5827.13|5827.58|5826.88|55
1730189200000|2024-10-29 08:06:40|5827.95|5827.25|5827.33|5826.63|5827.95|5827.25|5827.33|5826.63|46
1730189210000|2024-10-29 08:06:50|5827.58|5826.88|5827.33|5826.63|5827.58|5826.88|5827.33|5826.63|71
1730189220000|2024-10-29 08:07:00|5827.58|5826.88|5827.33|5826.63|5827.58|5826.88|5827.33|5826.63|29
1730189230000|2024-10-29 08:07:10|5827.08|5826.38|5827.33|5826.63|5827.33|5826.63|5827.08|5826.38|64
1730189240000|2024-10-29 08:07:20|5827.58|5826.88|5827.33|5826.63|5827.58|5826.88|5827.33|5826.63|40
1730189250000|2024-10-29 08:07:30|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|5826.83|5826.13|93
1730189260000|2024-10-29 08:07:40|5827.33|5826.63|5827.45|5826.75|5827.58|5826.88|5827.33|5826.63|35
1730189270000|2024-10-29 08:07:50|5827.33|5826.63|5827.33|5826.63|5827.58|5826.88|5827.33|5826.63|3
1730189280000|2024-10-29 08:08:00|5826.83|5826.13|5827.08|5826.38|5827.08|5826.38|5826.83|5826.13|45
1730189290000|2024-10-29 08:08:10|5827.33|5826.63|5827.58|5826.88|5827.58|5826.88|5827.33|5826.63|38
1730189300000|2024-10-29 08:08:20|5827.33|5826.63|5827.33|5826.63|5827.58|5826.88|5827.33|5826.63|40
1730189310000|2024-10-29 08:08:30|5827.08|5826.38|5826.83|5826.13|5827.08|5826.38|5826.83|5826.13|23
1730189320000|2024-10-29 08:08:40|5826.95|5826.25|5826.83|5826.13|5827.08|5826.38|5826.83|5826.13|10
1730189330000|2024-10-29 08:08:50|5826.58|5825.88|5826.83|5826.13|5826.83|5826.13|5826.58|5825.88|74
1730189340000|2024-10-29 08:09:00|5827.08|5826.38|5825.83|5825.13|5827.08|5826.38|5825.83|5825.13|161
1730189350000|2024-10-29 08:09:10|5825.58|5824.88|5825.58|5824.88|5825.7|5825|5825.33|5824.63|157
1730189360000|2024-10-29 08:09:20|5825.83|5825.13|5825.83|5825.13|5825.95|5825.25|5825.83|5825.13|55
1730189370000|2024-10-29 08:09:30|5825.58|5824.88|5825.83|5825.13|5825.83|5825.13|5825.58|5824.88|66
1730189380000|2024-10-29 08:09:40|5826.08|5825.38|5826.58|5825.88|5826.83|5826.13|5826.08|5825.38|123
1730189390000|2024-10-29 08:09:50|||||||||24
1730189400000|2024-10-29 08:10:00|5826.33|5825.63|5826.58|5825.88|5826.58|5825.88|5826.33|5825.63|73
1730189410000|2024-10-29 08:10:10|5826.83|5826.13|5827.08|5826.38|5827.08|5826.38|5826.83|5826.13|19
1730189420000|2024-10-29 08:10:20|5826.83|5826.13|5826.58|5825.88|5826.83|5826.13|5826.58|5825.88|33
1730189430000|2024-10-29 08:10:30|5826.33|5825.63|5827.33|5826.63|5827.33|5826.63|5826.33|5825.63|62
1730189440000|2024-10-29 08:10:40|5827.58|5826.88|5827.33|5826.63|5827.58|5826.88|5827.33|5826.63|73
1730189450000|2024-10-29 08:10:50|5827.58|5826.88|5827.58|5826.88|5827.58|5826.88|5827.58|5826.88|17
1730189460000|2024-10-29 08:11:00|5827.83|5827.13|5828.33|5827.63|5828.33|5827.63|5827.83|5827.13|65
1730189470000|2024-10-29 08:11:10|5828.58|5827.88|5828.58|5827.88|5828.83|5828.13|5828.58|5827.88|55
1730189480000|2024-10-29 08:11:20|5828.33|5827.63|5828.33|5827.63|5828.45|5827.75|5828.33|5827.63|26
1730189490000|2024-10-29 08:11:30|5828.08|5827.38|5828.08|5827.38|5828.08|5827.38|5827.83|5827.13|41
1730189500000|2024-10-29 08:11:40|5827.83|5827.13|5827.58|5826.88|5828.08|5827.38|5827.58|5826.88|57
1730189510000|2024-10-29 08:11:50|5827.45|5826.75|5827.08|5826.38|5827.58|5826.88|5827.08|5826.38|58
1730189520000|2024-10-29 08:12:00|5826.83|5826.13|5827.33|5826.63|5827.33|5826.63|5826.83|5826.13|28
1730189530000|2024-10-29 08:12:10|5827.58|5826.88|5827.33|5826.63|5827.58|5826.88|5827.33|5826.63|40
1730189540000|2024-10-29 08:12:20|5827.58|5826.88|5827.58|5826.88|5827.58|5826.88|5827.58|5826.88|25
1730189560000|2024-10-29 08:12:40|5827.83|5827.13|5828.08|5827.38|5828.08|5827.38|5827.83|5827.13|49
1730189570000|2024-10-29 08:12:50|5828.33|5827.63|5828.33|5827.63|5828.33|5827.63|5828.33|5827.63|16
1730189580000|2024-10-29 08:13:00|5828.08|5827.38|5828.33|5827.63|5828.58|5827.88|5828.08|5827.38|56
1730189590000|2024-10-29 08:13:10|5828.08|5827.38|5827.83|5827.13|5828.08|5827.38|5827.83|5827.13|22
1730189600000|2024-10-29 08:13:20|5828.08|5827.38|5828.08|5827.38|5828.08|5827.38|5828.08|5827.38|36
1730189610000|2024-10-29 08:13:30|5827.83|5827.13|5828.08|5827.38|5828.08|5827.38|5827.83|5827.13|27
1730189620000|2024-10-29 08:13:40|5828.33|5827.63|5828.33|5827.63|5828.58|5827.88|5828.33|5827.63|43
1730189630000|2024-10-29 08:13:50|5828.58|5827.88|5828.58|5827.88|5828.7|5828|5828.58|5827.88|13
1730189640000|2024-10-29 08:14:00|5828.33|5827.63|5827.83|5827.13|5828.33|5827.63|5827.83|5827.13|27
1730189650000|2024-10-29 08:14:10|5828.08|5827.38|5827.58|5826.88|5828.08|5827.38|5827.58|5826.88|54
1730189660000|2024-10-29 08:14:20|5827.83|5827.13|5827.58|5826.88|5827.83|5827.13|5827.58|5826.88|18
1730189670000|2024-10-29 08:14:30|5827.83|5827.13|5827.83|5827.13|5827.83|5827.13|5827.58|5826.88|24
1730189680000|2024-10-29 08:14:40|5827.7|5827|5827.83|5827.13|5828.08|5827.38|5827.58|5826.88|14
1730189690000|2024-10-29 08:14:50|5827.7|5827|5827.83|5827.13|5828.08|5827.38|5827.7|5827|35
1730189700000|2024-10-29 08:15:00|5827.58|5826.88|5827.33|5826.63|5827.83|5827.13|5827.33|5826.63|55
1730189710000|2024-10-29 08:15:10|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|44
1730189720000|2024-10-29 08:15:20|5827.33|5826.63|5827.33|5826.63|5827.58|5826.88|5827.33|5826.63|29
1730189730000|2024-10-29 08:15:30|5827.58|5826.88|5827.58|5826.88|5827.58|5826.88|5827.33|5826.63|29
1730189740000|2024-10-29 08:15:40|5827.33|5826.63|5827.08|5826.38|5827.33|5826.63|5827.08|5826.38|37
1730189750000|2024-10-29 08:15:50|5827.33|5826.63|5827.08|5826.38|5827.33|5826.63|5826.95|5826.25|40
1730189760000|2024-10-29 08:16:00|5826.95|5826.25|5826.08|5825.38|5826.95|5826.25|5826.08|5825.38|85
1730189770000|2024-10-29 08:16:10|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|62
1730189780000|2024-10-29 08:16:20|5825.58|5824.88|5825.33|5824.63|5825.58|5824.88|5825.33|5824.63|30
1730189790000|2024-10-29 08:16:30|5825.08|5824.38|5824.83|5824.13|5825.2|5824.5|5824.83|5824.13|143
1730189800000|2024-10-29 08:16:40|5825.08|5824.38|5824.83|5824.13|5825.08|5824.38|5824.83|5824.13|46
1730189810000|2024-10-29 08:16:50|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.08|5823.38|139
1730189820000|2024-10-29 08:17:00|5824.33|5823.63|5825.08|5824.38|5825.08|5824.38|5824.33|5823.63|102
1730189830000|2024-10-29 08:17:10|5824.83|5824.13|5824.83|5824.13|5825.08|5824.38|5824.83|5824.13|43
1730189840000|2024-10-29 08:17:20|5824.95|5824.25|5824.83|5824.13|5824.95|5824.25|5824.7|5824|24
1730189850000|2024-10-29 08:17:30|5824.7|5824|5825.08|5824.38|5825.08|5824.38|5824.58|5823.88|45
1730189860000|2024-10-29 08:17:40|||||||||73
1730189870000|2024-10-29 08:17:50|||||||||18
1730189880000|2024-10-29 08:18:00|5824.83|5824.13|5824.83|5824.13|5825.08|5824.38|5824.83|5824.13|51
1730189890000|2024-10-29 08:18:10|5824.58|5823.88|5824.33|5823.63|5824.58|5823.88|5824.33|5823.63|77
1730189900000|2024-10-29 08:18:20|5824.58|5823.88|5824.33|5823.63|5824.58|5823.88|5824.33|5823.63|31
1730189910000|2024-10-29 08:18:30|5824.08|5823.38|5823.33|5822.63|5824.33|5823.63|5823.33|5822.63|90
1730189920000|2024-10-29 08:18:40|5823.08|5822.38|5823.08|5822.38|5823.33|5822.63|5823.08|5822.38|96
1730189930000|2024-10-29 08:18:50|5822.83|5822.13|5823.33|5822.63|5823.33|5822.63|5822.83|5822.13|78
1730189940000|2024-10-29 08:19:00|5823.08|5822.38|5822.83|5822.13|5823.08|5822.38|5822.83|5822.13|42
1730189950000|2024-10-29 08:19:10|5822.58|5821.88|5822.08|5821.38|5822.58|5821.88|5822.08|5821.38|52
1730189960000|2024-10-29 08:19:20|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.08|5821.38|54
1730189970000|2024-10-29 08:19:30|5822.58|5821.88|5822.33|5821.63|5822.58|5821.88|5822.33|5821.63|40
1730189980000|2024-10-29 08:19:40|5822.08|5821.38|5821.83|5821.13|5822.33|5821.63|5821.83|5821.13|64
1730189990000|2024-10-29 08:19:50|5822.08|5821.38|5822.33|5821.63|5822.33|5821.63|5822.08|5821.38|23
1730190000000|2024-10-29 08:20:00|5822.08|5821.38|5822.58|5821.88|5822.58|5821.88|5822.08|5821.38|99
1730190010000|2024-10-29 08:20:10|5822.33|5821.63|5822.33|5821.63|5822.58|5821.88|5822.08|5821.38|63
1730190020000|2024-10-29 08:20:20|5822.08|5821.38|5821.83|5821.13|5822.08|5821.38|5821.58|5820.88|76
1730190030000|2024-10-29 08:20:30|5821.58|5820.88|5821.33|5820.63|5821.83|5821.13|5821.33|5820.63|70
1730190040000|2024-10-29 08:20:40|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.33|5820.63|84
1730190050000|2024-10-29 08:20:50|5821.33|5820.63|5821.33|5820.63|5821.45|5820.75|5821.33|5820.63|23
1730190060000|2024-10-29 08:21:00|5821.58|5820.88|5821.08|5820.38|5821.58|5820.88|5821.08|5820.38|59
1730190070000|2024-10-29 08:21:10|5820.83|5820.13|5821.08|5820.38|5821.08|5820.38|5820.83|5820.13|54
1730190080000|2024-10-29 08:21:20|5821.33|5820.63|5821.08|5820.38|5821.83|5821.13|5821.08|5820.38|100
1730190090000|2024-10-29 08:21:30|5820.83|5820.13|5821.08|5820.38|5821.08|5820.38|5820.83|5820.13|33
1730190100000|2024-10-29 08:21:40|5821.33|5820.63|5820.83|5820.13|5821.33|5820.63|5820.83|5820.13|77
1730190110000|2024-10-29 08:21:50|5820.58|5819.88|5820.33|5819.63|5820.58|5819.88|5820.33|5819.63|78
1730190120000|2024-10-29 08:22:00|5820.58|5819.88|5820.58|5819.88|5820.7|5820|5820.33|5819.63|140
1730190130000|2024-10-29 08:22:10|||||||||27
1730190140000|2024-10-29 08:22:20|5820.33|5819.63|5820.2|5819.5|5820.33|5819.63|5820.08|5819.38|158
1730190150000|2024-10-29 08:22:30|5820.08|5819.38|5820.58|5819.88|5820.58|5819.88|5820.08|5819.38|19
1730190160000|2024-10-29 08:22:40|5820.83|5820.13|5821.58|5820.88|5821.58|5820.88|5820.83|5820.13|71
1730190170000|2024-10-29 08:22:50|5821.33|5820.63|5821.58|5820.88|5821.58|5820.88|5821.33|5820.63|36
1730190180000|2024-10-29 08:23:00|5821.33|5820.63|5822.33|5821.63|5822.33|5821.63|5821.33|5820.63|83
1730190190000|2024-10-29 08:23:10|5822.58|5821.88|5822.33|5821.63|5822.58|5821.88|5822.33|5821.63|100
1730190200000|2024-10-29 08:23:20|5822.08|5821.38|5822.08|5821.38|5822.33|5821.63|5822.08|5821.38|65
1730190210000|2024-10-29 08:23:30|5822.33|5821.63|5822.33|5821.63|5822.58|5821.88|5822.33|5821.63|58
1730190220000|2024-10-29 08:23:40|||||||||43
1730190230000|2024-10-29 08:23:50|5822.08|5821.38|5822.83|5822.13|5822.83|5822.13|5822.08|5821.38|85
1730190240000|2024-10-29 08:24:00|5823.08|5822.38|5823.58|5822.88|5823.83|5823.13|5823.08|5822.38|85
1730190250000|2024-10-29 08:24:10|5823.7|5823|5824.08|5823.38|5824.08|5823.38|5823.7|5823|63
1730190260000|2024-10-29 08:24:20|5823.83|5823.13|5823.33|5822.63|5823.83|5823.13|5823.33|5822.63|82
1730190270000|2024-10-29 08:24:30|5823.45|5822.75|5823.58|5822.88|5823.58|5822.88|5823.08|5822.38|66
1730190280000|2024-10-29 08:24:40|5823.33|5822.63|5823.58|5822.88|5823.58|5822.88|5823.08|5822.38|21
1730190290000|2024-10-29 08:24:50|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|11
1730190300000|2024-10-29 08:25:00|5824.08|5823.38|5823.08|5822.38|5824.08|5823.38|5823.08|5822.38|88
1730190310000|2024-10-29 08:25:10|5822.95|5822.25|5822.58|5821.88|5823.08|5822.38|5822.33|5821.63|42
1730190320000|2024-10-29 08:25:20|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5822.83|5822.13|66
1730190330000|2024-10-29 08:25:30|5823.33|5822.63|5823.08|5822.38|5823.33|5822.63|5823.08|5822.38|38
1730190340000|2024-10-29 08:25:40|5822.83|5822.13|5823.08|5822.38|5823.08|5822.38|5822.58|5821.88|38
1730190350000|2024-10-29 08:25:50|5822.83|5822.13|5822.83|5822.13|5823.08|5822.38|5822.83|5822.13|45
1730190360000|2024-10-29 08:26:00|5822.95|5822.25|5823.08|5822.38|5823.33|5822.63|5822.83|5822.13|41
1730190370000|2024-10-29 08:26:10|5823.33|5822.63|5824.08|5823.38|5824.08|5823.38|5823.33|5822.63|56
1730190380000|2024-10-29 08:26:20|5824.33|5823.63|5824.58|5823.88|5824.58|5823.88|5824.33|5823.63|31
1730190390000|2024-10-29 08:26:30|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|27
1730190400000|2024-10-29 08:26:40|5824.58|5823.88|5824.83|5824.13|5824.83|5824.13|5824.33|5823.63|65
1730190410000|2024-10-29 08:26:50|5825.08|5824.38|5824.83|5824.13|5825.08|5824.38|5824.83|5824.13|17
1730190420000|2024-10-29 08:27:00|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5824.83|5824.13|55
1730190430000|2024-10-29 08:27:10|5824.83|5824.13|5825.08|5824.38|5825.08|5824.38|5824.83|5824.13|47
1730190440000|2024-10-29 08:27:20|5824.83|5824.13|5825.08|5824.38|5825.08|5824.38|5824.83|5824.13|14
1730190450000|2024-10-29 08:27:30|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|47
1730190460000|2024-10-29 08:27:40|5824.7|5824|5824.83|5824.13|5824.83|5824.13|5824.58|5823.88|35
1730190470000|2024-10-29 08:27:50|5825.08|5824.38|5825.33|5824.63|5825.33|5824.63|5825.08|5824.38|61
1730190480000|2024-10-29 08:28:00|5825.58|5824.88|5824.83|5824.13|5825.58|5824.88|5824.83|5824.13|61
1730190490000|2024-10-29 08:28:10|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.33|5823.63|95
1730190500000|2024-10-29 08:28:20|5824.33|5823.63|5824.33|5823.63|5824.58|5823.88|5824.08|5823.38|32
1730190510000|2024-10-29 08:28:30|5824.45|5823.75|5824.33|5823.63|5824.58|5823.88|5824.33|5823.63|25
1730190520000|2024-10-29 08:28:40|5824.58|5823.88|5824.58|5823.88|5824.83|5824.13|5824.33|5823.63|27
1730190530000|2024-10-29 08:28:50|5824.33|5823.63|5824.58|5823.88|5824.58|5823.88|5824.08|5823.38|57
1730190540000|2024-10-29 08:29:00|5824.83|5824.13|5824.58|5823.88|5824.83|5824.13|5824.58|5823.88|4
1730190550000|2024-10-29 08:29:10|5824.83|5824.13|5825.08|5824.38|5825.08|5824.38|5824.83|5824.13|26
1730190560000|2024-10-29 08:29:20|5825.33|5824.63|5826.33|5825.63|5826.33|5825.63|5825.08|5824.38|114
1730190570000|2024-10-29 08:29:30|5826.08|5825.38|5826.58|5825.88|5826.58|5825.88|5826.08|5825.38|83
1730190580000|2024-10-29 08:29:40|5826.33|5825.63|5826.58|5825.88|5826.58|5825.88|5826.33|5825.63|36
1730190590000|2024-10-29 08:29:50|5827.08|5826.38|5829.33|5828.63|5829.58|5828.88|5827.08|5826.38|760
1730190600000|2024-10-29 08:30:00|5829.58|5828.88|5831.08|5830.38|5831.33|5830.63|5829.58|5828.88|451
1730190610000|2024-10-29 08:30:10|5830.83|5830.13|5828.83|5828.13|5831.08|5830.38|5828.58|5827.88|275
1730190620000|2024-10-29 08:30:20|5829.08|5828.38|5828.33|5827.63|5829.08|5828.38|5828.08|5827.38|222
1730190630000|2024-10-29 08:30:30|5828.58|5827.88|5828.33|5827.63|5828.83|5828.13|5828.33|5827.63|102
1730190640000|2024-10-29 08:30:40|5828.58|5827.88|5828.58|5827.88|5828.83|5828.13|5828.58|5827.88|104
1730190650000|2024-10-29 08:30:50|5828.33|5827.63|5827.08|5826.38|5828.33|5827.63|5827.08|5826.38|246
1730190660000|2024-10-29 08:31:00|5827.58|5826.88|5828.08|5827.38|5828.33|5827.63|5827.58|5826.88|122
1730190670000|2024-10-29 08:31:10|5828.33|5827.63|5828.58|5827.88|5828.58|5827.88|5828.08|5827.38|90
1730190680000|2024-10-29 08:31:20|5828.33|5827.63|5829.58|5828.88|5830.08|5829.38|5828.33|5827.63|127
1730190690000|2024-10-29 08:31:30|5829.33|5828.63|5828.83|5828.13|5829.33|5828.63|5828.83|5828.13|101
1730190700000|2024-10-29 08:31:40|5828.58|5827.88|5828.83|5828.13|5829.08|5828.38|5828.45|5827.75|67
1730190710000|2024-10-29 08:31:50|5829.08|5828.38|5828.58|5827.88|5829.08|5828.38|5828.58|5827.88|47
1730190720000|2024-10-29 08:32:00|5828.33|5827.63|5829.08|5828.38|5829.08|5828.38|5828.08|5827.38|86
1730190730000|2024-10-29 08:32:10|5828.83|5828.13|5829.08|5828.38|5829.33|5828.63|5828.83|5828.13|78
1730190740000|2024-10-29 08:32:20|5828.83|5828.13|5828.33|5827.63|5828.83|5828.13|5828.33|5827.63|70
1730190750000|2024-10-29 08:32:30|5828.2|5827.5|5828.58|5827.88|5828.58|5827.88|5827.83|5827.13|88
1730190760000|2024-10-29 08:32:40|5828.33|5827.63|5828.58|5827.88|5828.83|5828.13|5828.33|5827.63|31
1730190770000|2024-10-29 08:32:50|5828.7|5828|5828.58|5827.88|5828.7|5828|5828.33|5827.63|58
1730190780000|2024-10-29 08:33:00|5828.33|5827.63|5827.83|5827.13|5828.33|5827.63|5827.45|5826.75|76
1730190790000|2024-10-29 08:33:10|5827.58|5826.88|5828.08|5827.38|5828.08|5827.38|5827.33|5826.63|62
1730190800000|2024-10-29 08:33:20|5828.33|5827.63|5829.58|5828.88|5829.58|5828.88|5828.33|5827.63|160
1730190810000|2024-10-29 08:33:30|5829.33|5828.63|5828.83|5828.13|5829.33|5828.63|5828.83|5828.13|153
1730190820000|2024-10-29 08:33:40|5829.08|5828.38|5829.58|5828.88|5829.83|5829.13|5829.08|5828.38|90
1730190830000|2024-10-29 08:33:50|5829.33|5828.63|5829.33|5828.63|5829.58|5828.88|5829.33|5828.63|16
1730190840000|2024-10-29 08:34:00|5829.58|5828.88|5829.58|5828.88|5829.58|5828.88|5829.08|5828.38|111
1730190850000|2024-10-29 08:34:10|5829.33|5828.63|5829.33|5828.63|5829.33|5828.63|5829.33|5828.63|25
1730190860000|2024-10-29 08:34:20|5829.58|5828.88|5829.58|5828.88|5829.58|5828.88|5829.58|5828.88|17
1730190870000|2024-10-29 08:34:30|5829.33|5828.63|5829.83|5829.13|5829.83|5829.13|5829.33|5828.63|25
1730190880000|2024-10-29 08:34:40|5829.58|5828.88|5829.33|5828.63|5829.58|5828.88|5829.08|5828.38|53
1730190890000|2024-10-29 08:34:50|5829.08|5828.38|5829.33|5828.63|5829.33|5828.63|5829.08|5828.38|28
1730190900000|2024-10-29 08:35:00|5829.08|5828.38|5829.08|5828.38|5829.08|5828.38|5828.83|5828.13|66
1730190910000|2024-10-29 08:35:10|5829.33|5828.63|5829.58|5828.88|5829.83|5829.13|5829.33|5828.63|56
1730190920000|2024-10-29 08:35:20|5829.33|5828.63|5829.33|5828.63|5829.33|5828.63|5829.33|5828.63|20
1730190930000|2024-10-29 08:35:30|||||||||47
1730190940000|2024-10-29 08:35:40|5829.58|5828.88|5829.83|5829.13|5829.95|5829.25|5829.58|5828.88|32
1730190950000|2024-10-29 08:35:50|5829.7|5829|5830.08|5829.38|5830.08|5829.38|5829.58|5828.88|51
1730190960000|2024-10-29 08:36:00|5829.83|5829.13|5830.08|5829.38|5830.33|5829.63|5829.83|5829.13|63
1730190970000|2024-10-29 08:36:10|5830.33|5829.63|5830.08|5829.38|5830.33|5829.63|5830.08|5829.38|35
1730190980000|2024-10-29 08:36:20|5830.33|5829.63|5829.83|5829.13|5830.33|5829.63|5829.83|5829.13|39
1730190990000|2024-10-29 08:36:30|5829.58|5828.88|5829.58|5828.88|5829.58|5828.88|5829.33|5828.63|43
1730191000000|2024-10-29 08:36:40|5829.33|5828.63|5829.08|5828.38|5829.33|5828.63|5828.83|5828.13|76
1730191010000|2024-10-29 08:36:50|5829.33|5828.63|5829.58|5828.88|5829.83|5829.13|5829.33|5828.63|56
1730191020000|2024-10-29 08:37:00|5829.83|5829.13|5829.33|5828.63|5829.83|5829.13|5829.33|5828.63|110
1730191030000|2024-10-29 08:37:10|5829.08|5828.38|5829.83|5829.13|5829.83|5829.13|5829.08|5828.38|26
1730191040000|2024-10-29 08:37:20|5830.08|5829.38|5829.58|5828.88|5830.08|5829.38|5829.58|5828.88|25
1730191050000|2024-10-29 08:37:30|5829.83|5829.13|5830.33|5829.63|5830.33|5829.63|5829.58|5828.88|50
1730191060000|2024-10-29 08:37:40|5830.58|5829.88|5830.83|5830.13|5830.83|5830.13|5830.58|5829.88|64
1730191070000|2024-10-29 08:37:50|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|5831.08|5830.38|27
1730191080000|2024-10-29 08:38:00|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|5831.33|5830.63|19
1730191090000|2024-10-29 08:38:10|5831.08|5830.38|5831.33|5830.63|5831.45|5830.75|5831.08|5830.38|49
1730191100000|2024-10-29 08:38:20|5831.58|5830.88|5832.83|5832.13|5832.83|5832.13|5831.58|5830.88|178
1730191110000|2024-10-29 08:38:30|5832.58|5831.88|5832.33|5831.63|5832.58|5831.88|5832.08|5831.38|62
1730191120000|2024-10-29 08:38:40|5832.08|5831.38|5831.83|5831.13|5832.08|5831.38|5831.58|5830.88|51
1730191130000|2024-10-29 08:38:50|5832.08|5831.38|5831.83|5831.13|5832.08|5831.38|5831.83|5831.13|82
1730191140000|2024-10-29 08:39:00|5832.08|5831.38|5831.83|5831.13|5832.08|5831.38|5831.58|5830.88|53
1730191150000|2024-10-29 08:39:10|5831.58|5830.88|5831.83|5831.13|5831.83|5831.13|5831.58|5830.88|8
1730191160000|2024-10-29 08:39:20|5831.58|5830.88|5831.83|5831.13|5831.83|5831.13|5831.58|5830.88|7
1730191170000|2024-10-29 08:39:30|5832.08|5831.38|5831.83|5831.13|5832.08|5831.38|5831.83|5831.13|21
1730191180000|2024-10-29 08:39:40|5832.08|5831.38|5832.08|5831.38|5832.08|5831.38|5832.08|5831.38|10
1730191190000|2024-10-29 08:39:50|5832.33|5831.63|5832.33|5831.63|5832.58|5831.88|5832.08|5831.38|42
1730191200000|2024-10-29 08:40:00|5832.58|5831.88|5831.83|5831.13|5832.58|5831.88|5831.83|5831.13|49
1730191210000|2024-10-29 08:40:10|5832.08|5831.38|5832.58|5831.88|5832.58|5831.88|5832.08|5831.38|38
1730191220000|2024-10-29 08:40:20|5832.83|5832.13|5832.58|5831.88|5832.83|5832.13|5832.58|5831.88|32
1730191230000|2024-10-29 08:40:30|5832.83|5832.13|5833.08|5832.38|5833.08|5832.38|5832.83|5832.13|123
1730191240000|2024-10-29 08:40:40|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|5832.83|5832.13|15
1730191250000|2024-10-29 08:40:50|5832.58|5831.88|5832.33|5831.63|5832.58|5831.88|5832.33|5831.63|58
1730191260000|2024-10-29 08:41:00|5832.58|5831.88|5832.08|5831.38|5832.58|5831.88|5832.08|5831.38|81
1730191270000|2024-10-29 08:41:10|5832.33|5831.63|5832.58|5831.88|5832.58|5831.88|5832.33|5831.63|26
1730191280000|2024-10-29 08:41:20|5832.33|5831.63|5832.58|5831.88|5832.83|5832.13|5832.33|5831.63|47
1730191290000|2024-10-29 08:41:30|5832.7|5832|5832.83|5832.13|5832.83|5832.13|5832.58|5831.88|27
1730191300000|2024-10-29 08:41:40|5832.58|5831.88|5832.83|5832.13|5832.83|5832.13|5832.33|5831.63|17
1730191310000|2024-10-29 08:41:50|5832.58|5831.88|5832.08|5831.38|5832.58|5831.88|5832.08|5831.38|27
1730191320000|2024-10-29 08:42:00|5832.33|5831.63|5832.08|5831.38|5832.33|5831.63|5831.83|5831.13|52
1730191330000|2024-10-29 08:42:10|5832.33|5831.63|5832.33|5831.63|5832.58|5831.88|5832.33|5831.63|28
1730191340000|2024-10-29 08:42:20|5832.08|5831.38|5832.33|5831.63|5832.33|5831.63|5832.08|5831.38|28
1730191350000|2024-10-29 08:42:30|5832.58|5831.88|5832.83|5832.13|5832.83|5832.13|5832.58|5831.88|64
1730191360000|2024-10-29 08:42:40|5832.58|5831.88|5832.83|5832.13|5832.83|5832.13|5832.58|5831.88|33
1730191370000|2024-10-29 08:42:50|5833.08|5832.38|5832.83|5832.13|5833.08|5832.38|5832.83|5832.13|28
1730191380000|2024-10-29 08:43:00|5833.08|5832.38|5832.83|5832.13|5833.08|5832.38|5832.83|5832.13|23
1730191390000|2024-10-29 08:43:10|5833.08|5832.38|5832.58|5831.88|5833.08|5832.38|5832.58|5831.88|71
1730191400000|2024-10-29 08:43:20|5832.83|5832.13|5832.33|5831.63|5832.83|5832.13|5832.08|5831.38|60
1730191410000|2024-10-29 08:43:30|5832.58|5831.88|5832.08|5831.38|5832.58|5831.88|5832.08|5831.38|27
1730191420000|2024-10-29 08:43:40|5832.2|5831.5|5832.45|5831.75|5832.58|5831.88|5832.08|5831.38|22
1730191430000|2024-10-29 08:43:50|5832.33|5831.63|5832.33|5831.63|5832.58|5831.88|5832.33|5831.63|12
1730191440000|2024-10-29 08:44:00|5832.83|5832.13|5833.33|5832.63|5833.33|5832.63|5832.83|5832.13|101
1730191450000|2024-10-29 08:44:10|5833.58|5832.88|5833.33|5832.63|5833.58|5832.88|5833.33|5832.63|61
1730191460000|2024-10-29 08:44:20|||||||||38
1730191470000|2024-10-29 08:44:30|||||||||60
1730191480000|2024-10-29 08:44:40|||||||||56
1730191490000|2024-10-29 08:44:50|5833.58|5832.88|5833.58|5832.88|5833.58|5832.88|5833.58|5832.88|23
1730191500000|2024-10-29 08:45:00|5833.33|5832.63|5833.33|5832.63|5833.83|5833.13|5833.33|5832.63|116
1730191510000|2024-10-29 08:45:10|||||||||13
1730191520000|2024-10-29 08:45:20|||||||||10
1730191530000|2024-10-29 08:45:30|5833.58|5832.88|5832.58|5831.88|5833.58|5832.88|5832.33|5831.63|114
1730191540000|2024-10-29 08:45:40|5832.83|5832.13|5833.08|5832.38|5833.08|5832.38|5832.58|5831.88|41
1730191550000|2024-10-29 08:45:50|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|13
1730191560000|2024-10-29 08:46:00|5833.58|5832.88|5833.33|5832.63|5833.58|5832.88|5833.33|5832.63|84
1730191570000|2024-10-29 08:46:10|5833.58|5832.88|5833.58|5832.88|5833.58|5832.88|5833.33|5832.63|27
1730191580000|2024-10-29 08:46:20|5833.83|5833.13|5834.33|5833.63|5834.33|5833.63|5833.58|5832.88|72
1730191590000|2024-10-29 08:46:30|5834.45|5833.75|5834.58|5833.88|5834.58|5833.88|5834.08|5833.38|56
1730191600000|2024-10-29 08:46:40|5834.33|5833.63|5834.58|5833.88|5834.58|5833.88|5834.33|5833.63|28
1730191610000|2024-10-29 08:46:50|5834.08|5833.38|5833.83|5833.13|5834.58|5833.88|5833.83|5833.13|105
1730191620000|2024-10-29 08:47:00|5833.58|5832.88|5833.33|5832.63|5833.58|5832.88|5833.33|5832.63|45
1730191630000|2024-10-29 08:47:10|5833.58|5832.88|5833.08|5832.38|5833.58|5832.88|5832.83|5832.13|103
1730191640000|2024-10-29 08:47:20|5832.83|5832.13|5832.58|5831.88|5832.83|5832.13|5832.58|5831.88|56
1730191650000|2024-10-29 08:47:30|5832.33|5831.63|5832.33|5831.63|5832.33|5831.63|5832.33|5831.63|25
1730191660000|2024-10-29 08:47:40|5832.45|5831.75|5832.33|5831.63|5832.58|5831.88|5832.33|5831.63|44
1730191670000|2024-10-29 08:47:50|||||||||16
1730191680000|2024-10-29 08:48:00|5832.58|5831.88|5832.83|5832.13|5833.08|5832.38|5832.58|5831.88|67
1730191690000|2024-10-29 08:48:10|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|9
1730191700000|2024-10-29 08:48:20|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|5
1730191710000|2024-10-29 08:48:30|5833.08|5832.38|5833.08|5832.38|5833.08|5832.38|5832.83|5832.13|51
1730191720000|2024-10-29 08:48:40|5833.2|5832.5|5833.33|5832.63|5833.58|5832.88|5833.2|5832.5|38
1730191730000|2024-10-29 08:48:50|5833.58|5832.88|5833.58|5832.88|5833.58|5832.88|5833.58|5832.88|37
1730191740000|2024-10-29 08:49:00|5833.83|5833.13|5833.83|5833.13|5834.08|5833.38|5833.83|5833.13|24
1730191750000|2024-10-29 08:49:10|5834.08|5833.38|5834.08|5833.38|5834.08|5833.38|5834.08|5833.38|19
1730191760000|2024-10-29 08:49:20|5833.83|5833.13|5834.08|5833.38|5834.08|5833.38|5833.83|5833.13|59
1730191770000|2024-10-29 08:49:30|5833.83|5833.13|5833.83|5833.13|5833.83|5833.13|5833.83|5833.13|19
1730191780000|2024-10-29 08:49:40|5833.58|5832.88|5833.58|5832.88|5833.58|5832.88|5833.58|5832.88|41
1730191790000|2024-10-29 08:49:50|5833.83|5833.13|5833.58|5832.88|5833.83|5833.13|5833.58|5832.88|81
1730191800000|2024-10-29 08:50:00|5833.83|5833.13|5833.58|5832.88|5833.83|5833.13|5833.58|5832.88|41
1730191810000|2024-10-29 08:50:10|5833.33|5832.63|5833.08|5832.38|5833.58|5832.88|5833.08|5832.38|51
1730191820000|2024-10-29 08:50:20|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|5833.08|5832.38|20
1730191830000|2024-10-29 08:50:30|5833.08|5832.38|5832.83|5832.13|5833.08|5832.38|5832.83|5832.13|42
1730191840000|2024-10-29 08:50:40|5832.58|5831.88|5832.83|5832.13|5832.83|5832.13|5832.58|5831.88|21
1730191850000|2024-10-29 08:50:50|||||||||3
1730191860000|2024-10-29 08:51:00|5833.08|5832.38|5832.83|5832.13|5833.08|5832.38|5832.83|5832.13|31
1730191870000|2024-10-29 08:51:10|5833.08|5832.38|5833.58|5832.88|5833.58|5832.88|5833.08|5832.38|28
1730191880000|2024-10-29 08:51:20|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|5833.33|5832.63|21
1730191890000|2024-10-29 08:51:30|5833.45|5832.75|5833.08|5832.38|5833.58|5832.88|5833.08|5832.38|9
1730191900000|2024-10-29 08:51:40|5833.33|5832.63|5833.58|5832.88|5833.58|5832.88|5833.33|5832.63|22
1730191910000|2024-10-29 08:51:50|5833.7|5833|5833.83|5833.13|5833.83|5833.13|5833.58|5832.88|17
1730191920000|2024-10-29 08:52:00|5834.08|5833.38|5834.58|5833.88|5834.58|5833.88|5834.08|5833.38|68
1730191930000|2024-10-29 08:52:10|5834.83|5834.13|5834.45|5833.75|5834.83|5834.13|5834.33|5833.63|56
1730191940000|2024-10-29 08:52:20|5834.33|5833.63|5834.33|5833.63|5834.58|5833.88|5834.08|5833.38|41
1730191950000|2024-10-29 08:52:30|5834.08|5833.38|5834.08|5833.38|5834.08|5833.38|5834.08|5833.38|8
1730191960000|2024-10-29 08:52:40|5834.33|5833.63|5833.83|5833.13|5834.33|5833.63|5833.83|5833.13|34
1730191970000|2024-10-29 08:52:50|5834.08|5833.38|5833.58|5832.88|5834.08|5833.38|5833.58|5832.88|93
1730191980000|2024-10-29 08:53:00|5833.83|5833.13|5833.33|5832.63|5833.83|5833.13|5833.33|5832.63|31
1730191990000|2024-10-29 08:53:10|5833.58|5832.88|5833.58|5832.88|5833.7|5833|5833.58|5832.88|17
1730192000000|2024-10-29 08:53:20|5833.33|5832.63|5833.58|5832.88|5833.58|5832.88|5833.33|5832.63|13
1730192010000|2024-10-29 08:53:30|5833.45|5832.75|5833.08|5832.38|5833.58|5832.88|5833.08|5832.38|12
1730192020000|2024-10-29 08:53:40|5832.83|5832.13|5832.83|5832.13|5833.08|5832.38|5832.83|5832.13|33
1730192030000|2024-10-29 08:53:50|5832.58|5831.88|5832.58|5831.88|5832.7|5832|5832.58|5831.88|13
1730192040000|2024-10-29 08:54:00|5832.33|5831.63|5832.33|5831.63|5832.33|5831.63|5832.08|5831.38|72
1730192050000|2024-10-29 08:54:10|5832.58|5831.88|5832.58|5831.88|5832.83|5832.13|5832.58|5831.88|46
1730192060000|2024-10-29 08:54:20|5832.33|5831.63|5832.33|5831.63|5832.33|5831.63|5832.33|5831.63|7
1730192070000|2024-10-29 08:54:30|5832.45|5831.75|5832.58|5831.88|5832.58|5831.88|5832.45|5831.75|13
1730192090000|2024-10-29 08:54:50|5832.33|5831.63|5832.33|5831.63|5832.33|5831.63|5832.33|5831.63|21
1730192100000|2024-10-29 08:55:00|||||||||33
1730192110000|2024-10-29 08:55:10|5832.58|5831.88|5832.58|5831.88|5832.58|5831.88|5832.45|5831.75|8
1730192120000|2024-10-29 08:55:20|5832.83|5832.13|5832.33|5831.63|5832.83|5832.13|5832.33|5831.63|44
1730192130000|2024-10-29 08:55:30|5832.08|5831.38|5831.33|5830.63|5832.08|5831.38|5831.33|5830.63|110
1730192140000|2024-10-29 08:55:40|5831.2|5830.5|5831.08|5830.38|5831.2|5830.5|5831.08|5830.38|54
1730192150000|2024-10-29 08:55:50|5830.83|5830.13|5829.83|5829.13|5830.83|5830.13|5829.83|5829.13|80
1730192160000|2024-10-29 08:56:00|5830.08|5829.38|5830.58|5829.88|5830.58|5829.88|5829.83|5829.13|145
1730192170000|2024-10-29 08:56:10|5830.33|5829.63|5830.33|5829.63|5830.83|5830.13|5830.33|5829.63|33
1730192180000|2024-10-29 08:56:20|5830.45|5829.75|5829.58|5828.88|5830.58|5829.88|5829.33|5828.63|75
1730192190000|2024-10-29 08:56:30|5829.33|5828.63|5829.08|5828.38|5829.33|5828.63|5829.08|5828.38|38
1730192200000|2024-10-29 08:56:40|5828.83|5828.13|5828.83|5828.13|5828.83|5828.13|5828.58|5827.88|73
1730192210000|2024-10-29 08:56:50|5828.58|5827.88|5828.83|5828.13|5828.83|5828.13|5828.58|5827.88|38
1730192220000|2024-10-29 08:57:00|5829.33|5828.63|5828.33|5827.63|5829.33|5828.63|5828.33|5827.63|67
1730192230000|2024-10-29 08:57:10|5828.2|5827.5|5828.58|5827.88|5828.58|5827.88|5827.83|5827.13|114
1730192240000|2024-10-29 08:57:20|5828.33|5827.63|5827.83|5827.13|5828.58|5827.88|5827.58|5826.88|73
1730192250000|2024-10-29 08:57:30|5827.58|5826.88|5827.83|5827.13|5828.08|5827.38|5827.58|5826.88|105
1730192260000|2024-10-29 08:57:40|5827.58|5826.88|5827.58|5826.88|5827.58|5826.88|5827.58|5826.88|9
1730192270000|2024-10-29 08:57:50|5827.7|5827|5828.58|5827.88|5828.58|5827.88|5827.58|5826.88|47
1730192280000|2024-10-29 08:58:00|5828.7|5828|5828.83|5828.13|5828.83|5828.13|5828.58|5827.88|45
1730192290000|2024-10-29 08:58:10|||||||||11
1730192300000|2024-10-29 08:58:20|5829.08|5828.38|5828.83|5828.13|5829.33|5828.63|5828.83|5828.13|63
1730192310000|2024-10-29 08:58:30|||||||||24
1730192320000|2024-10-29 08:58:40|5828.95|5828.25|5829.33|5828.63|5829.33|5828.63|5828.95|5828.25|15
1730192330000|2024-10-29 08:58:50|5829.08|5828.38|5829.58|5828.88|5829.58|5828.88|5829.08|5828.38|23
1730192340000|2024-10-29 08:59:00|5829.83|5829.13|5830.33|5829.63|5830.33|5829.63|5829.83|5829.13|43
1730192350000|2024-10-29 08:59:10|5830.58|5829.88|5830.58|5829.88|5830.58|5829.88|5830.33|5829.63|16
1730192360000|2024-10-29 08:59:20|5830.83|5830.13|5830.33|5829.63|5830.83|5830.13|5830.33|5829.63|26
1730192370000|2024-10-29 08:59:30|5829.83|5829.13|5830.33|5829.63|5830.33|5829.63|5829.83|5829.13|36
1730192380000|2024-10-29 08:59:40|5830.58|5829.88|5829.83|5829.13|5830.58|5829.88|5829.83|5829.13|51
1730192390000|2024-10-29 08:59:50|5830.08|5829.38|5829.58|5828.88|5830.33|5829.63|5829.58|5828.88|35
1730192400000|2024-10-29 09:00:00|5829.83|5829.13|5829.58|5828.88|5829.83|5829.13|5829.33|5828.63|70
1730192410000|2024-10-29 09:00:10|5829.83|5829.13|5830.08|5829.38|5830.08|5829.38|5829.7|5829|55
1730192420000|2024-10-29 09:00:20|5830.33|5829.63|5830.08|5829.38|5830.33|5829.63|5830.08|5829.38|28
1730192430000|2024-10-29 09:00:30|5830.33|5829.63|5829.83|5829.13|5830.33|5829.63|5829.83|5829.13|41
1730192440000|2024-10-29 09:00:40|5829.58|5828.88|5829.83|5829.13|5829.83|5829.13|5829.58|5828.88|33
1730192450000|2024-10-29 09:00:50|5829.58|5828.88|5829.58|5828.88|5829.58|5828.88|5829.33|5828.63|30
1730192460000|2024-10-29 09:01:00|5829.33|5828.63|5829.58|5828.88|5830.08|5829.38|5829.33|5828.63|65
1730192470000|2024-10-29 09:01:10|5829.33|5828.63|5829.33|5828.63|5829.58|5828.88|5829.33|5828.63|19
1730192480000|2024-10-29 09:01:20|5829.2|5828.5|5828.58|5827.88|5829.2|5828.5|5828.58|5827.88|59
1730192490000|2024-10-29 09:01:30|5828.7|5828|5827.58|5826.88|5828.7|5828|5827.58|5826.88|130
1730192500000|2024-10-29 09:01:40|5827.45|5826.75|5827.58|5826.88|5827.83|5827.13|5827.33|5826.63|44
1730192510000|2024-10-29 09:01:50|5827.33|5826.63|5827.33|5826.63|5827.45|5826.75|5827.08|5826.38|66
1730192520000|2024-10-29 09:02:00|5827.08|5826.38|5826.83|5826.13|5827.33|5826.63|5826.83|5826.13|43
1730192530000|2024-10-29 09:02:10|5827.33|5826.63|5827.83|5827.13|5827.83|5827.13|5827.33|5826.63|94
1730192540000|2024-10-29 09:02:20|5827.58|5826.88|5827.58|5826.88|5827.83|5827.13|5827.33|5826.63|39
1730192550000|2024-10-29 09:02:30|5827.83|5827.13|5827.08|5826.38|5828.08|5827.38|5827.08|5826.38|48
1730192560000|2024-10-29 09:02:40|5826.83|5826.13|5826.33|5825.63|5826.83|5826.13|5826.08|5825.38|87
1730192570000|2024-10-29 09:02:50|5826.08|5825.38|5826.83|5826.13|5826.83|5826.13|5825.58|5824.88|140
1730192580000|2024-10-29 09:03:00|5827.08|5826.38|5827.33|5826.63|5827.33|5826.63|5827.08|5826.38|57
1730192590000|2024-10-29 09:03:10|5827.45|5826.75|5827.58|5826.88|5827.58|5826.88|5827.33|5826.63|54
1730192600000|2024-10-29 09:03:20|5827.83|5827.13|5828.08|5827.38|5828.33|5827.63|5827.83|5827.13|35
1730192610000|2024-10-29 09:03:30|5827.83|5827.13|5828.08|5827.38|5828.08|5827.38|5827.83|5827.13|23
1730192620000|2024-10-29 09:03:40|5827.83|5827.13|5827.2|5826.5|5827.83|5827.13|5827.2|5826.5|32
1730192630000|2024-10-29 09:03:50|5827.33|5826.63|5827.33|5826.63|5827.33|5826.63|5827.08|5826.38|16
1730192640000|2024-10-29 09:04:00|5827.08|5826.38|5827.58|5826.88|5827.83|5827.13|5827.08|5826.38|65
1730192650000|2024-10-29 09:04:10|5827.83|5827.13|5827.33|5826.63|5827.83|5827.13|5827.33|5826.63|46
1730192660000|2024-10-29 09:04:20|5827.08|5826.38|5827.08|5826.38|5827.33|5826.63|5827.08|5826.38|30
1730192670000|2024-10-29 09:04:30|5826.83|5826.13|5827.08|5826.38|5827.08|5826.38|5826.83|5826.13|41
1730192680000|2024-10-29 09:04:40|5826.83|5826.13|5826.83|5826.13|5826.95|5826.25|5826.83|5826.13|7
1730192690000|2024-10-29 09:04:50|5826.58|5825.88|5826.33|5825.63|5826.83|5826.13|5826.33|5825.63|36
1730192700000|2024-10-29 09:05:00|5826.58|5825.88|5826.58|5825.88|5827.08|5826.38|5826.58|5825.88|67
1730192710000|2024-10-29 09:05:10|5826.33|5825.63|5827.45|5826.75|5827.45|5826.75|5826.33|5825.63|32
1730192720000|2024-10-29 09:05:20|5827.33|5826.63|5827.83|5827.13|5828.08|5827.38|5827.33|5826.63|78
1730192730000|2024-10-29 09:05:30|5828.08|5827.38|5827.83|5827.13|5828.08|5827.38|5827.83|5827.13|43
1730192740000|2024-10-29 09:05:40|5827.58|5826.88|5827.58|5826.88|5827.58|5826.88|5827.58|5826.88|46
1730192750000|2024-10-29 09:05:50|5827.83|5827.13|5827.83|5827.13|5827.83|5827.13|5827.83|5827.13|42
1730192760000|2024-10-29 09:06:00|5827.7|5827|5827.58|5826.88|5827.83|5827.13|5827.33|5826.63|37
1730192770000|2024-10-29 09:06:10|5827.83|5827.13|5828.08|5827.38|5828.08|5827.38|5827.83|5827.13|6
1730192780000|2024-10-29 09:06:20|5827.83|5827.13|5827.83|5827.13|5827.83|5827.13|5827.58|5826.88|26
1730192790000|2024-10-29 09:06:30|5828.08|5827.38|5828.33|5827.63|5828.33|5827.63|5828.08|5827.38|27
1730192800000|2024-10-29 09:06:40|5828.58|5827.88|5828.83|5828.13|5828.83|5828.13|5828.58|5827.88|37
1730192810000|2024-10-29 09:06:50|5829.08|5828.38|5828.83|5828.13|5829.08|5828.38|5828.83|5828.13|40
1730192820000|2024-10-29 09:07:00|5828.33|5827.63|5827.83|5827.13|5828.33|5827.63|5827.58|5826.88|90
1730192830000|2024-10-29 09:07:10|5828.08|5827.38|5828.08|5827.38|5828.33|5827.63|5827.83|5827.13|51
1730192840000|2024-10-29 09:07:20|5828.2|5827.5|5828.58|5827.88|5828.58|5827.88|5828.2|5827.5|29
1730192850000|2024-10-29 09:07:30|||||||||4
1730192860000|2024-10-29 09:07:40|5828.83|5828.13|5829.08|5828.38|5829.08|5828.38|5828.58|5827.88|53
1730192870000|2024-10-29 09:07:50|5829.33|5828.63|5829.33|5828.63|5829.33|5828.63|5829.2|5828.5|26
1730192880000|2024-10-29 09:08:00|5829.08|5828.38|5829.33|5828.63|5829.58|5828.88|5829.08|5828.38|50
1730192890000|2024-10-29 09:08:10|5829.58|5828.88|5829.08|5828.38|5829.58|5828.88|5829.08|5828.38|26
1730192900000|2024-10-29 09:08:20|5829.33|5828.63|5829.33|5828.63|5829.33|5828.63|5829.08|5828.38|20
1730192910000|2024-10-29 09:08:30|5829.58|5828.88|5828.58|5827.88|5829.58|5828.88|5828.58|5827.88|31
1730192920000|2024-10-29 09:08:40|5828.83|5828.13|5829.08|5828.38|5829.08|5828.38|5828.83|5828.13|55
1730192930000|2024-10-29 09:08:50|5829.33|5828.63|5829.58|5828.88|5829.58|5828.88|5829.33|5828.63|106
1730192940000|2024-10-29 09:09:00|5829.83|5829.13|5829.58|5828.88|5829.83|5829.13|5829.58|5828.88|39
1730192950000|2024-10-29 09:09:10|5829.33|5828.63|5829.33|5828.63|5829.58|5828.88|5829.08|5828.38|57
1730192960000|2024-10-29 09:09:20|5829.2|5828.5|5829.2|5828.5|5829.2|5828.5|5829.2|5828.5|16
1730192970000|2024-10-29 09:09:30|5829.33|5828.63|5829.08|5828.38|5829.33|5828.63|5829.08|5828.38|19
1730192980000|2024-10-29 09:09:40|5828.83|5828.13|5829.08|5828.38|5829.08|5828.38|5828.83|5828.13|25
1730192990000|2024-10-29 09:09:50|5828.95|5828.25|5829.08|5828.38|5829.08|5828.38|5828.83|5828.13|19
1730193000000|2024-10-29 09:10:00|5828.83|5828.13|5828.83|5828.13|5828.83|5828.13|5828.58|5827.88|28
1730193010000|2024-10-29 09:10:10|5828.58|5827.88|5828.58|5827.88|5828.58|5827.88|5828.58|5827.88|11
1730193020000|2024-10-29 09:10:20|5828.7|5828|5828.7|5828|5828.83|5828.13|5828.58|5827.88|18
1730193030000|2024-10-29 09:10:30|5828.83|5828.13|5828.7|5828|5828.83|5828.13|5828.58|5827.88|16
1730193040000|2024-10-29 09:10:40|5828.58|5827.88|5828.08|5827.38|5828.83|5828.13|5828.08|5827.38|26
1730193050000|2024-10-29 09:10:50|5828.45|5827.75|5828.08|5827.38|5828.83|5828.13|5828.08|5827.38|72
1730193060000|2024-10-29 09:11:00|5827.83|5827.13|5827.83|5827.13|5827.83|5827.13|5827.83|5827.13|43
1730193070000|2024-10-29 09:11:10|5828.08|5827.38|5828.33|5827.63|5828.58|5827.88|5828.08|5827.38|34
1730193080000|2024-10-29 09:11:20|5828.08|5827.38|5828.33|5827.63|5828.33|5827.63|5828.08|5827.38|7
1730193090000|2024-10-29 09:11:30|5828.08|5827.38|5828.08|5827.38|5828.08|5827.38|5828.08|5827.38|6
1730193100000|2024-10-29 09:11:40|5827.83|5827.13|5827.83|5827.13|5827.83|5827.13|5827.83|5827.13|48
1730193110000|2024-10-29 09:11:50|5827.95|5827.25|5827.83|5827.13|5828.08|5827.38|5827.83|5827.13|16
1730193120000|2024-10-29 09:12:00|5828.08|5827.38|5827.83|5827.13|5828.08|5827.38|5827.83|5827.13|17
1730193140000|2024-10-29 09:12:20|5827.33|5826.63|5827.33|5826.63|5827.58|5826.88|5826.83|5826.13|75
1730193150000|2024-10-29 09:12:30|5827.2|5826.5|5827.08|5826.38|5827.2|5826.5|5826.83|5826.13|38
1730193160000|2024-10-29 09:12:40|5826.83|5826.13|5826.58|5825.88|5827.08|5826.38|5826.58|5825.88|57
1730193170000|2024-10-29 09:12:50|5826.83|5826.13|5826.58|5825.88|5826.83|5826.13|5826.58|5825.88|26
1730193180000|2024-10-29 09:13:00|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|22
1730193190000|2024-10-29 09:13:10|5826.58|5825.88|5825.83|5825.13|5826.58|5825.88|5825.83|5825.13|68
1730193200000|2024-10-29 09:13:20|5825.33|5824.63|5825.83|5825.13|5825.83|5825.13|5825.33|5824.63|64
1730193210000|2024-10-29 09:13:30|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|13
1730193220000|2024-10-29 09:13:40|5825.83|5825.13|5825.33|5824.63|5826.08|5825.38|5825.33|5824.63|46
1730193230000|2024-10-29 09:13:50|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5824.33|5823.63|144
1730193240000|2024-10-29 09:14:00|5825.08|5824.38|5825.08|5824.38|5825.33|5824.63|5824.83|5824.13|67
1730193250000|2024-10-29 09:14:10|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|23
1730193260000|2024-10-29 09:14:20|5825.08|5824.38|5825.08|5824.38|5825.33|5824.63|5825.08|5824.38|27
1730193270000|2024-10-29 09:14:30|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|10
1730193280000|2024-10-29 09:14:40|5825.08|5824.38|5824.95|5824.25|5825.08|5824.38|5824.83|5824.13|42
1730193290000|2024-10-29 09:14:50|5825.08|5824.38|5824.58|5823.88|5825.08|5824.38|5824.58|5823.88|59
1730193300000|2024-10-29 09:15:00|5824.83|5824.13|5825.58|5824.88|5825.58|5824.88|5824.83|5824.13|80
1730193310000|2024-10-29 09:15:10|5825.7|5825|5825.33|5824.63|5825.7|5825|5825.33|5824.63|40
1730193320000|2024-10-29 09:15:20|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|5825.33|5824.63|43
1730193330000|2024-10-29 09:15:30|5825.83|5825.13|5825.33|5824.63|5825.83|5825.13|5825.08|5824.38|53
1730193340000|2024-10-29 09:15:40|5825.58|5824.88|5825.83|5825.13|5825.83|5825.13|5825.58|5824.88|18
1730193350000|2024-10-29 09:15:50|5825.95|5825.25|5826.33|5825.63|5826.58|5825.88|5825.95|5825.25|34
1730193360000|2024-10-29 09:16:00|5826.2|5825.5|5825.08|5824.38|5826.2|5825.5|5825.08|5824.38|81
1730193370000|2024-10-29 09:16:10|5825.33|5824.63|5824.83|5824.13|5825.33|5824.63|5824.83|5824.13|53
1730193380000|2024-10-29 09:16:20|5824.95|5824.25|5824.33|5823.63|5824.95|5824.25|5824.08|5823.38|66
1730193390000|2024-10-29 09:16:30|5824.08|5823.38|5824.58|5823.88|5824.83|5824.13|5824.08|5823.38|22
1730193400000|2024-10-29 09:16:40|5824.83|5824.13|5824.08|5823.38|5824.83|5824.13|5824.08|5823.38|39
1730193410000|2024-10-29 09:16:50|5824.33|5823.63|5824.33|5823.63|5824.58|5823.88|5824.33|5823.63|53
1730193420000|2024-10-29 09:17:00|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.08|5823.38|32
1730193430000|2024-10-29 09:17:10|5824.33|5823.63|5824.83|5824.13|5824.83|5824.13|5824.08|5823.38|122
1730193440000|2024-10-29 09:17:20|5824.58|5823.88|5825.08|5824.38|5825.08|5824.38|5824.58|5823.88|10
1730193450000|2024-10-29 09:17:30|5825.33|5824.63|5825.58|5824.88|5825.58|5824.88|5825.33|5824.63|87
1730193460000|2024-10-29 09:17:40|5825.7|5825|5825.83|5825.13|5826.08|5825.38|5825.58|5824.88|63
1730193470000|2024-10-29 09:17:50|5825.58|5824.88|5825.83|5825.13|5825.83|5825.13|5825.58|5824.88|42
1730193480000|2024-10-29 09:18:00|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|5825.58|5824.88|66
1730193490000|2024-10-29 09:18:10|5825.83|5825.13|5825.83|5825.13|5826.33|5825.63|5825.83|5825.13|40
1730193500000|2024-10-29 09:18:20|5825.58|5824.88|5825.83|5825.13|5825.83|5825.13|5825.33|5824.63|62
1730193510000|2024-10-29 09:18:30|5826.08|5825.38|5825.83|5825.13|5826.08|5825.38|5825.7|5825|36
1730193520000|2024-10-29 09:18:40|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|22
1730193530000|2024-10-29 09:18:50|5825.83|5825.13|5825.33|5824.63|5825.83|5825.13|5825.33|5824.63|34
1730193540000|2024-10-29 09:19:00|5825.58|5824.88|5825.83|5825.13|5825.83|5825.13|5825.33|5824.63|47
1730193550000|2024-10-29 09:19:10|5824.58|5823.88|5825.08|5824.38|5825.33|5824.63|5824.58|5823.88|166
1730193560000|2024-10-29 09:19:20|5825.33|5824.63|5825.58|5824.88|5825.58|5824.88|5825.08|5824.38|22
1730193570000|2024-10-29 09:19:30|5825.83|5825.13|5825.58|5824.88|5826.08|5825.38|5825.58|5824.88|60
1730193580000|2024-10-29 09:19:40|5825.45|5824.75|5825.58|5824.88|5825.58|5824.88|5825.45|5824.75|37
1730193590000|2024-10-29 09:19:50|5825.45|5824.75|5825.58|5824.88|5825.83|5825.13|5825.33|5824.63|25
1730193600000|2024-10-29 09:20:00|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|11
1730193610000|2024-10-29 09:20:10|5825.95|5825.25|5825.08|5824.38|5826.08|5825.38|5825.08|5824.38|62
1730193620000|2024-10-29 09:20:20|5825.33|5824.63|5825.83|5825.13|5825.83|5825.13|5825.33|5824.63|45
1730193630000|2024-10-29 09:20:30|5825.58|5824.88|5825.33|5824.63|5825.83|5825.13|5825.33|5824.63|34
1730193640000|2024-10-29 09:20:40|5825.08|5824.38|5824.83|5824.13|5825.33|5824.63|5824.83|5824.13|44
1730193650000|2024-10-29 09:20:50|5824.58|5823.88|5824.33|5823.63|5824.58|5823.88|5824.08|5823.38|62
1730193660000|2024-10-29 09:21:00|5824.08|5823.38|5824.58|5823.88|5824.83|5824.13|5824.08|5823.38|38
1730193670000|2024-10-29 09:21:10|5824.33|5823.63|5825.08|5824.38|5825.08|5824.38|5824.33|5823.63|28
1730193680000|2024-10-29 09:21:20|5824.83|5824.13|5825.08|5824.38|5825.33|5824.63|5824.83|5824.13|44
1730193690000|2024-10-29 09:21:30|5824.83|5824.13|5825.08|5824.38|5825.08|5824.38|5824.83|5824.13|18
1730193700000|2024-10-29 09:21:40|5825.33|5824.63|5825.83|5825.13|5825.95|5825.25|5825.08|5824.38|106
1730193710000|2024-10-29 09:21:50|5826.08|5825.38|5825.83|5825.13|5826.33|5825.63|5825.58|5824.88|61
1730193720000|2024-10-29 09:22:00|5825.58|5824.88|5826.58|5825.88|5826.58|5825.88|5825.58|5824.88|54
1730193730000|2024-10-29 09:22:10|5826.45|5825.75|5826.45|5825.75|5826.45|5825.75|5826.33|5825.63|23
1730193740000|2024-10-29 09:22:20|5826.33|5825.63|5826.83|5826.13|5826.83|5826.13|5826.08|5825.38|33
1730193750000|2024-10-29 09:22:30|5827.08|5826.38|5826.83|5826.13|5827.08|5826.38|5826.58|5825.88|78
1730193760000|2024-10-29 09:22:40|5827.08|5826.38|5827.33|5826.63|5827.58|5826.88|5826.83|5826.13|67
1730193770000|2024-10-29 09:22:50|5827.58|5826.88|5827.83|5827.13|5827.83|5827.13|5827.58|5826.88|35
1730193780000|2024-10-29 09:23:00|5827.58|5826.88|5828.33|5827.63|5828.33|5827.63|5827.58|5826.88|44
1730193790000|2024-10-29 09:23:10|||||||||10
1730193800000|2024-10-29 09:23:20|5828.58|5827.88|5828.83|5828.13|5829.08|5828.38|5828.58|5827.88|29
1730193810000|2024-10-29 09:23:30|5828.95|5828.25|5828.83|5828.13|5829.08|5828.38|5828.58|5827.88|30
1730193820000|2024-10-29 09:23:40|5828.58|5827.88|5828.33|5827.63|5828.58|5827.88|5828.33|5827.63|50
1730193830000|2024-10-29 09:23:50|5828.58|5827.88|5828.33|5827.63|5828.58|5827.88|5828.33|5827.63|12
1730193840000|2024-10-29 09:24:00|5828.45|5827.75|5828.83|5828.13|5828.83|5828.13|5828.33|5827.63|52
1730193850000|2024-10-29 09:24:10|5828.58|5827.88|5828.58|5827.88|5828.83|5828.13|5828.33|5827.63|51
1730193860000|2024-10-29 09:24:20|5828.33|5827.63|5828.08|5827.38|5828.33|5827.63|5828.08|5827.38|48
1730193870000|2024-10-29 09:24:30|||||||||20
1730193880000|2024-10-29 09:24:40|5827.83|5827.13|5828.08|5827.38|5828.08|5827.38|5827.83|5827.13|13
1730193890000|2024-10-29 09:24:50|5827.83|5827.13|5827.58|5826.88|5827.83|5827.13|5827.33|5826.63|38
1730193900000|2024-10-29 09:25:00|5827.45|5826.75|5827.83|5827.13|5827.83|5827.13|5827.33|5826.63|107
1730193910000|2024-10-29 09:25:10|5827.7|5827|5827.83|5827.13|5828.08|5827.38|5827.58|5826.88|38
1730193920000|2024-10-29 09:25:20|5828.08|5827.38|5828.58|5827.88|5828.58|5827.88|5828.08|5827.38|64
1730193930000|2024-10-29 09:25:30|5828.08|5827.38|5829.08|5828.38|5829.08|5828.38|5828.08|5827.38|123
1730193940000|2024-10-29 09:25:40|5828.83|5828.13|5829.33|5828.63|5829.33|5828.63|5828.83|5828.13|27
1730193950000|2024-10-29 09:25:50|5829.2|5828.5|5829.58|5828.88|5829.58|5828.88|5829.2|5828.5|53
1730193960000|2024-10-29 09:26:00|5829.7|5829|5829.83|5829.13|5829.83|5829.13|5829.58|5828.88|41
1730193970000|2024-10-29 09:26:10|5829.58|5828.88|5829.08|5828.38|5829.58|5828.88|5829.08|5828.38|46
1730193980000|2024-10-29 09:26:20|5828.83|5828.13|5829.08|5828.38|5829.33|5828.63|5828.83|5828.13|47
1730193990000|2024-10-29 09:26:30|5828.83|5828.13|5829.08|5828.38|5829.08|5828.38|5828.83|5828.13|41
1730194000000|2024-10-29 09:26:40|5828.83|5828.13|5829.08|5828.38|5829.33|5828.63|5828.83|5828.13|11
1730194010000|2024-10-29 09:26:50|5829.2|5828.5|5829.08|5828.38|5829.33|5828.63|5829.08|5828.38|9
1730194020000|2024-10-29 09:27:00|5828.83|5828.13|5828.33|5827.63|5829.08|5828.38|5828.33|5827.63|39
1730194030000|2024-10-29 09:27:10|5828.08|5827.38|5827.83|5827.13|5828.08|5827.38|5827.83|5827.13|64
1730194040000|2024-10-29 09:27:20|5827.58|5826.88|5827.83|5827.13|5827.83|5827.13|5827.33|5826.63|54
1730194050000|2024-10-29 09:27:30|5827.7|5827|5828.08|5827.38|5828.33|5827.63|5827.7|5827|49
1730194060000|2024-10-29 09:27:40|5827.83|5827.13|5827.58|5826.88|5827.83|5827.13|5827.58|5826.88|17
1730194070000|2024-10-29 09:27:50|5827.83|5827.13|5828.08|5827.38|5828.08|5827.38|5827.58|5826.88|19
1730194080000|2024-10-29 09:28:00|5827.83|5827.13|5827.95|5827.25|5828.08|5827.38|5827.83|5827.13|20
1730194090000|2024-10-29 09:28:10|5828.08|5827.38|5828.83|5828.13|5829.08|5828.38|5827.95|5827.25|106
1730194100000|2024-10-29 09:28:20|5828.95|5828.25|5828.83|5828.13|5828.95|5828.25|5828.83|5828.13|7
1730194110000|2024-10-29 09:28:30|5828.58|5827.88|5828.58|5827.88|5828.58|5827.88|5828.58|5827.88|14
1730194120000|2024-10-29 09:28:40|||||||||28
1730194130000|2024-10-29 09:28:50|5828.7|5828|5828.08|5827.38|5828.7|5828|5828.08|5827.38|26
1730194140000|2024-10-29 09:29:00|5828.33|5827.63|5828.58|5827.88|5828.58|5827.88|5828.33|5827.63|10
1730194150000|2024-10-29 09:29:10|5828.33|5827.63|5828.58|5827.88|5828.58|5827.88|5828.33|5827.63|24
1730194160000|2024-10-29 09:29:20|5828.83|5828.13|5828.83|5828.13|5829.08|5828.38|5828.83|5828.13|17
1730194170000|2024-10-29 09:29:30|5829.08|5828.38|5828.58|5827.88|5829.08|5828.38|5828.33|5827.63|18
1730194180000|2024-10-29 09:29:40|5828.33|5827.63|5828.83|5828.13|5828.83|5828.13|5828.33|5827.63|8
1730194190000|2024-10-29 09:29:50|5829.08|5828.38|5828.83|5828.13|5829.08|5828.38|5828.83|5828.13|12
1730194200000|2024-10-29 09:30:00|5829.08|5828.38|5828.58|5827.88|5829.08|5828.38|5828.33|5827.63|23
1730194210000|2024-10-29 09:30:10|5828.33|5827.63|5827.58|5826.88|5828.33|5827.63|5827.33|5826.63|91
1730194220000|2024-10-29 09:30:20|5827.83|5827.13|5828.08|5827.38|5828.08|5827.38|5827.83|5827.13|18
1730194230000|2024-10-29 09:30:30|5827.83|5827.13|5827.83|5827.13|5828.08|5827.38|5827.58|5826.88|50
1730194240000|2024-10-29 09:30:40|5828.08|5827.38|5827.83|5827.13|5828.08|5827.38|5827.83|5827.13|21
1730194250000|2024-10-29 09:30:50|5827.58|5826.88|5827.33|5826.63|5827.58|5826.88|5827.33|5826.63|15
1730194260000|2024-10-29 09:31:00|5827.58|5826.88|5827.83|5827.13|5827.83|5827.13|5827.33|5826.63|37
1730194270000|2024-10-29 09:31:10|5827.58|5826.88|5828.08|5827.38|5828.08|5827.38|5827.58|5826.88|27
1730194280000|2024-10-29 09:31:20|5827.83|5827.13|5827.33|5826.63|5828.08|5827.38|5827.33|5826.63|25
1730194290000|2024-10-29 09:31:30|5827.58|5826.88|5827.83|5827.13|5827.83|5827.13|5827.58|5826.88|46
1730194300000|2024-10-29 09:31:40|5827.58|5826.88|5827.83|5827.13|5828.33|5827.63|5827.58|5826.88|115
1730194310000|2024-10-29 09:31:50|5828.08|5827.38|5827.58|5826.88|5828.08|5827.38|5827.58|5826.88|43
1730194320000|2024-10-29 09:32:00|5827.33|5826.63|5827.33|5826.63|5827.33|5826.63|5826.83|5826.13|61
1730194330000|2024-10-29 09:32:10|5827.2|5826.5|5827.7|5827|5827.83|5827.13|5827.08|5826.38|58
1730194340000|2024-10-29 09:32:20|5827.83|5827.13|5827.58|5826.88|5828.08|5827.38|5827.58|5826.88|35
1730194350000|2024-10-29 09:32:30|5827.08|5826.38|5827.33|5826.63|5827.33|5826.63|5827.08|5826.38|15
1730194360000|2024-10-29 09:32:40|5827.45|5826.75|5827.83|5827.13|5828.08|5827.38|5827.45|5826.75|37
1730194370000|2024-10-29 09:32:50|5827.58|5826.88|5827.83|5827.13|5827.83|5827.13|5827.58|5826.88|12
1730194380000|2024-10-29 09:33:00|5827.7|5827|5828.33|5827.63|5828.33|5827.63|5827.7|5827|28
1730194390000|2024-10-29 09:33:10|5828.58|5827.88|5828.08|5827.38|5828.58|5827.88|5828.08|5827.38|31
1730194400000|2024-10-29 09:33:20|5828.33|5827.63|5828.58|5827.88|5828.58|5827.88|5828.33|5827.63|9
1730194410000|2024-10-29 09:33:30|5828.33|5827.63|5828.45|5827.75|5828.58|5827.88|5828.33|5827.63|13
1730194420000|2024-10-29 09:33:40|5828.33|5827.63|5828.33|5827.63|5828.58|5827.88|5828.33|5827.63|19
1730194430000|2024-10-29 09:33:50|||||||||1
1730194440000|2024-10-29 09:34:00|5828.08|5827.38|5828.08|5827.38|5828.33|5827.63|5827.58|5826.88|88
1730194450000|2024-10-29 09:34:10|5827.83|5827.13|5828.08|5827.38|5828.33|5827.63|5827.83|5827.13|20
1730194460000|2024-10-29 09:34:20|5828.33|5827.63|5828.08|5827.38|5828.33|5827.63|5828.08|5827.38|17
1730194470000|2024-10-29 09:34:30|5828.33|5827.63|5828.33|5827.63|5828.33|5827.63|5828.33|5827.63|6
1730194480000|2024-10-29 09:34:40|5828.58|5827.88|5827.83|5827.13|5828.58|5827.88|5827.83|5827.13|20
1730194490000|2024-10-29 09:34:50|5828.08|5827.38|5828.33|5827.63|5828.58|5827.88|5828.08|5827.38|33
1730194500000|2024-10-29 09:35:00|5828.58|5827.88|5828.08|5827.38|5828.58|5827.88|5828.08|5827.38|23
1730194510000|2024-10-29 09:35:10|5827.83|5827.13|5827.7|5827|5827.83|5827.13|5827.33|5826.63|66
1730194520000|2024-10-29 09:35:20|5827.58|5826.88|5827.83|5827.13|5827.83|5827.13|5827.33|5826.63|27
1730194530000|2024-10-29 09:35:30|5828.08|5827.38|5828.08|5827.38|5828.08|5827.38|5827.83|5827.13|15
1730194540000|2024-10-29 09:35:40|5827.95|5827.25|5827.83|5827.13|5828.08|5827.38|5827.83|5827.13|2
1730194550000|2024-10-29 09:35:50|5828.08|5827.38|5828.08|5827.38|5828.08|5827.38|5828.08|5827.38|18
1730194560000|2024-10-29 09:36:00|5828.33|5827.63|5828.33|5827.63|5828.33|5827.63|5828.08|5827.38|32
1730194570000|2024-10-29 09:36:10|5828.08|5827.38|5828.08|5827.38|5828.08|5827.38|5828.08|5827.38|15
1730194580000|2024-10-29 09:36:20|||||||||8
1730194590000|2024-10-29 09:36:30|5828.58|5827.88|5828.33|5827.63|5828.58|5827.88|5828.33|5827.63|31
1730194600000|2024-10-29 09:36:40|5828.08|5827.38|5828.08|5827.38|5828.08|5827.38|5828.08|5827.38|17
1730194610000|2024-10-29 09:36:50|5827.83|5827.13|5827.83|5827.13|5827.95|5827.25|5827.83|5827.13|25
1730194620000|2024-10-29 09:37:00|5827.58|5826.88|5827.08|5826.38|5827.58|5826.88|5827.08|5826.38|38
1730194630000|2024-10-29 09:37:10|5827.33|5826.63|5827.08|5826.38|5827.58|5826.88|5827.08|5826.38|43
1730194640000|2024-10-29 09:37:20|5826.83|5826.13|5827.33|5826.63|5827.33|5826.63|5826.83|5826.13|37
1730194650000|2024-10-29 09:37:30|5827.83|5827.13|5828.08|5827.38|5828.08|5827.38|5827.83|5827.13|45
1730194660000|2024-10-29 09:37:40|5827.83|5827.13|5827.58|5826.88|5827.83|5827.13|5827.58|5826.88|30
1730194670000|2024-10-29 09:37:50|5827.7|5827|5827.83|5827.13|5827.83|5827.13|5827.58|5826.88|3
1730194680000|2024-10-29 09:38:00|5827.58|5826.88|5827.83|5827.13|5827.83|5827.13|5827.58|5826.88|13
1730194690000|2024-10-29 09:38:10|5827.95|5827.25|5828.08|5827.38|5828.08|5827.38|5827.95|5827.25|7
1730194700000|2024-10-29 09:38:20|5827.83|5827.13|5828.08|5827.38|5828.08|5827.38|5827.83|5827.13|10
1730194710000|2024-10-29 09:38:30|5828.33|5827.63|5828.08|5827.38|5828.33|5827.63|5828.08|5827.38|13
1730194720000|2024-10-29 09:38:40|5828.33|5827.63|5828.58|5827.88|5828.58|5827.88|5828.33|5827.63|35
1730194730000|2024-10-29 09:38:50|5828.33|5827.63|5828.45|5827.75|5828.58|5827.88|5828.33|5827.63|23
1730194740000|2024-10-29 09:39:00|5828.33|5827.63|5828.33|5827.63|5828.58|5827.88|5828.33|5827.63|23
1730194750000|2024-10-29 09:39:10|5828.58|5827.88|5828.33|5827.63|5828.58|5827.88|5828.33|5827.63|18
1730194760000|2024-10-29 09:39:20|5828.08|5827.38|5828.33|5827.63|5828.33|5827.63|5828.08|5827.38|13
1730194770000|2024-10-29 09:39:30|5828.58|5827.88|5828.83|5828.13|5828.83|5828.13|5828.45|5827.75|29
1730194780000|2024-10-29 09:39:40|5828.95|5828.25|5828.08|5827.38|5829.08|5828.38|5828.08|5827.38|35
1730194790000|2024-10-29 09:39:50|5827.83|5827.13|5827.83|5827.13|5827.83|5827.13|5827.83|5827.13|11
1730194800000|2024-10-29 09:40:00|5828.08|5827.38|5828.08|5827.38|5828.08|5827.38|5828.08|5827.38|3
1730194810000|2024-10-29 09:40:10|5828.58|5827.88|5828.33|5827.63|5828.58|5827.88|5828.33|5827.63|30
1730194820000|2024-10-29 09:40:20|5828.08|5827.38|5827.58|5826.88|5828.08|5827.38|5827.58|5826.88|27
1730194830000|2024-10-29 09:40:30|5827.33|5826.63|5827.33|5826.63|5827.33|5826.63|5827.33|5826.63|58
1730194840000|2024-10-29 09:40:40|5827.2|5826.5|5827.33|5826.63|5827.33|5826.63|5827.08|5826.38|25
1730194850000|2024-10-29 09:40:50|5827.58|5826.88|5827.58|5826.88|5827.58|5826.88|5827.58|5826.88|6
1730194860000|2024-10-29 09:41:00|5827.83|5827.13|5827.58|5826.88|5827.83|5827.13|5827.58|5826.88|20
1730194870000|2024-10-29 09:41:10|5827.45|5826.75|5827.58|5826.88|5827.58|5826.88|5827.33|5826.63|4
1730194880000|2024-10-29 09:41:20|5827.83|5827.13|5828.08|5827.38|5828.08|5827.38|5827.58|5826.88|33
1730194890000|2024-10-29 09:41:30|5827.83|5827.13|5828.08|5827.38|5828.08|5827.38|5827.58|5826.88|31
1730194900000|2024-10-29 09:41:40|5828.33|5827.63|5828.83|5828.13|5828.95|5828.25|5828.33|5827.63|30
1730194910000|2024-10-29 09:41:50|5828.58|5827.88|5828.33|5827.63|5828.58|5827.88|5828.33|5827.63|19
1730194920000|2024-10-29 09:42:00|5828.58|5827.88|5828.58|5827.88|5828.58|5827.88|5828.58|5827.88|10
1730194930000|2024-10-29 09:42:10|5828.33|5827.63|5827.83|5827.13|5828.33|5827.63|5827.7|5827|23
1730194940000|2024-10-29 09:42:20|5827.95|5827.25|5828.33|5827.63|5828.33|5827.63|5827.95|5827.25|16
1730194950000|2024-10-29 09:42:30|5828.58|5827.88|5828.08|5827.38|5828.58|5827.88|5828.08|5827.38|25
1730194960000|2024-10-29 09:42:40|5827.83|5827.13|5827.83|5827.13|5827.83|5827.13|5827.58|5826.88|20
1730194970000|2024-10-29 09:42:50|5828.08|5827.38|5828.08|5827.38|5828.08|5827.38|5828.08|5827.38|36
1730194980000|2024-10-29 09:43:00|5828.33|5827.63|5828.33|5827.63|5828.33|5827.63|5828.2|5827.5|16
1730194990000|2024-10-29 09:43:10|5828.2|5827.5|5828.2|5827.5|5828.33|5827.63|5828.2|5827.5|42
1730195000000|2024-10-29 09:43:20|5828.08|5827.38|5828.33|5827.63|5828.33|5827.63|5827.83|5827.13|40
1730195010000|2024-10-29 09:43:30|5828.45|5827.75|5828.33|5827.63|5828.58|5827.88|5828.33|5827.63|18
1730195020000|2024-10-29 09:43:40|5828.45|5827.75|5828.08|5827.38|5828.45|5827.75|5828.08|5827.38|19
1730195030000|2024-10-29 09:43:50|5827.83|5827.13|5828.33|5827.63|5828.33|5827.63|5827.83|5827.13|32
1730195040000|2024-10-29 09:44:00|5828.58|5827.88|5828.58|5827.88|5828.58|5827.88|5828.33|5827.63|23
1730195050000|2024-10-29 09:44:10|5828.33|5827.63|5828.7|5828|5828.83|5828.13|5828.33|5827.63|37
1730195060000|2024-10-29 09:44:20|5828.83|5828.13|5828.83|5828.13|5828.83|5828.13|5828.58|5827.88|23
1730195070000|2024-10-29 09:44:30|5829.08|5828.38|5829.83|5829.13|5829.83|5829.13|5829.08|5828.38|70
1730195080000|2024-10-29 09:44:40|5829.58|5828.88|5829.7|5829|5829.83|5829.13|5829.58|5828.88|22
1730195090000|2024-10-29 09:44:50|5829.83|5829.13|5830.08|5829.38|5830.08|5829.38|5829.7|5829|73
1730195100000|2024-10-29 09:45:00|5830.33|5829.63|5830.08|5829.38|5830.58|5829.88|5829.83|5829.13|72
1730195110000|2024-10-29 09:45:10|5829.83|5829.13|5829.83|5829.13|5829.83|5829.13|5829.83|5829.13|26
1730195120000|2024-10-29 09:45:20|5830.08|5829.38|5829.58|5828.88|5830.08|5829.38|5829.58|5828.88|30
1730195130000|2024-10-29 09:45:30|||||||||21
1730195140000|2024-10-29 09:45:40|5829.45|5828.75|5828.83|5828.13|5829.45|5828.75|5828.83|5828.13|50
1730195150000|2024-10-29 09:45:50|5829.08|5828.38|5827.83|5827.13|5829.08|5828.38|5827.83|5827.13|84
1730195160000|2024-10-29 09:46:00|5827.58|5826.88|5827.33|5826.63|5827.58|5826.88|5827.08|5826.38|43
1730195170000|2024-10-29 09:46:10|5827.58|5826.88|5827.08|5826.38|5827.58|5826.88|5826.83|5826.13|45
1730195180000|2024-10-29 09:46:20|||||||||5
1730195190000|2024-10-29 09:46:30|||||||||29
1730195200000|2024-10-29 09:46:40|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|6
1730195210000|2024-10-29 09:46:50|5827.08|5826.38|5827.33|5826.63|5827.33|5826.63|5827.08|5826.38|21
1730195220000|2024-10-29 09:47:00|5827.58|5826.88|5827.58|5826.88|5827.58|5826.88|5827.58|5826.88|41
1730195230000|2024-10-29 09:47:10|5827.83|5827.13|5828.08|5827.38|5828.2|5827.5|5827.58|5826.88|56
1730195240000|2024-10-29 09:47:20|5827.95|5827.25|5828.33|5827.63|5828.33|5827.63|5827.83|5827.13|46
1730195250000|2024-10-29 09:47:30|5828.58|5827.88|5828.58|5827.88|5829.08|5828.38|5828.58|5827.88|53
1730195260000|2024-10-29 09:47:40|5828.33|5827.63|5828.08|5827.38|5828.33|5827.63|5828.08|5827.38|56
1730195280000|2024-10-29 09:48:00|5828.2|5827.5|5828.58|5827.88|5828.58|5827.88|5828.08|5827.38|19
1730195290000|2024-10-29 09:48:10|5828.45|5827.75|5827.83|5827.13|5828.58|5827.88|5827.83|5827.13|13
1730195300000|2024-10-29 09:48:20|5827.58|5826.88|5827.83|5827.13|5827.83|5827.13|5827.33|5826.63|49
1730195310000|2024-10-29 09:48:30|5827.58|5826.88|5828.08|5827.38|5828.08|5827.38|5827.58|5826.88|41
1730195320000|2024-10-29 09:48:40|5827.83|5827.13|5827.83|5827.13|5827.83|5827.13|5827.83|5827.13|8
1730195330000|2024-10-29 09:48:50|5827.58|5826.88|5827.83|5827.13|5827.83|5827.13|5827.58|5826.88|15
1730195340000|2024-10-29 09:49:00|5827.58|5826.88|5827.83|5827.13|5827.83|5827.13|5827.58|5826.88|30
1730195350000|2024-10-29 09:49:10|||||||||3
1730195360000|2024-10-29 09:49:20|5827.58|5826.88|5826.83|5826.13|5827.58|5826.88|5826.83|5826.13|33
1730195370000|2024-10-29 09:49:30|5827.08|5826.38|5827.33|5826.63|5827.33|5826.63|5827.08|5826.38|22
1730195380000|2024-10-29 09:49:40|5827.58|5826.88|5827.45|5826.75|5827.58|5826.88|5827.33|5826.63|19
1730195390000|2024-10-29 09:49:50|5827.33|5826.63|5827.58|5826.88|5827.58|5826.88|5827.33|5826.63|4
1730195400000|2024-10-29 09:50:00|5827.83|5827.13|5827.58|5826.88|5827.83|5827.13|5827.58|5826.88|33
1730195410000|2024-10-29 09:50:10|5827.45|5826.75|5827.58|5826.88|5827.58|5826.88|5827.33|5826.63|28
1730195420000|2024-10-29 09:50:20|5827.33|5826.63|5827.58|5826.88|5827.58|5826.88|5827.33|5826.63|36
1730195430000|2024-10-29 09:50:30|5827.83|5827.13|5828.08|5827.38|5828.08|5827.38|5827.83|5827.13|38
1730195440000|2024-10-29 09:50:40|5827.83|5827.13|5827.83|5827.13|5827.83|5827.13|5827.45|5826.75|48
1730195450000|2024-10-29 09:50:50|5827.58|5826.88|5827.33|5826.63|5827.83|5827.13|5827.33|5826.63|13
1730195460000|2024-10-29 09:51:00|5827.58|5826.88|5827.33|5826.63|5827.58|5826.88|5827.33|5826.63|7
1730195470000|2024-10-29 09:51:10|5827.58|5826.88|5827.33|5826.63|5827.58|5826.88|5827.33|5826.63|8
1730195480000|2024-10-29 09:51:20|5827.08|5826.38|5826.83|5826.13|5827.08|5826.38|5826.83|5826.13|39
1730195490000|2024-10-29 09:51:30|||||||||2
1730195500000|2024-10-29 09:51:40|5826.58|5825.88|5826.83|5826.13|5826.83|5826.13|5826.58|5825.88|33
1730195510000|2024-10-29 09:51:50|5827.08|5826.38|5826.83|5826.13|5827.08|5826.38|5826.83|5826.13|18
1730195520000|2024-10-29 09:52:00|5827.08|5826.38|5826.83|5826.13|5827.08|5826.38|5826.83|5826.13|37
1730195530000|2024-10-29 09:52:10|5827.08|5826.38|5827.33|5826.63|5827.58|5826.88|5826.83|5826.13|27
1730195540000|2024-10-29 09:52:20|5827.58|5826.88|5827.58|5826.88|5827.58|5826.88|5827.58|5826.88|20
1730195550000|2024-10-29 09:52:30|||||||||2
1730195560000|2024-10-29 09:52:40|5827.45|5826.75|5827.58|5826.88|5827.58|5826.88|5827.33|5826.63|7
1730195570000|2024-10-29 09:52:50|5827.45|5826.75|5827.33|5826.63|5827.45|5826.75|5827.33|5826.63|6
1730195580000|2024-10-29 09:53:00|5827.58|5826.88|5827.58|5826.88|5827.83|5827.13|5827.58|5826.88|34
1730195590000|2024-10-29 09:53:10|5827.33|5826.63|5827.58|5826.88|5827.83|5827.13|5827.33|5826.63|22
1730195600000|2024-10-29 09:53:20|5827.7|5827|5827.33|5826.63|5827.83|5827.13|5827.33|5826.63|10
1730195610000|2024-10-29 09:53:30|5827.45|5826.75|5827.58|5826.88|5827.58|5826.88|5827.45|5826.75|3
1730195620000|2024-10-29 09:53:40|5827.33|5826.63|5827.08|5826.38|5827.33|5826.63|5827.08|5826.38|11
1730195630000|2024-10-29 09:53:50|5826.83|5826.13|5827.08|5826.38|5827.08|5826.38|5826.83|5826.13|11
1730195640000|2024-10-29 09:54:00|5826.83|5826.13|5826.33|5825.63|5826.83|5826.13|5826.33|5825.63|30
1730195650000|2024-10-29 09:54:10|5826.58|5825.88|5826.33|5825.63|5826.58|5825.88|5826.33|5825.63|18
1730195660000|2024-10-29 09:54:20|5826.08|5825.38|5826.58|5825.88|5826.58|5825.88|5826.08|5825.38|52
1730195670000|2024-10-29 09:54:30|||||||||65
1730195680000|2024-10-29 09:54:40|5826.33|5825.63|5826.83|5826.13|5826.83|5826.13|5826.33|5825.63|19
1730195690000|2024-10-29 09:54:50|5826.58|5825.88|5827.08|5826.38|5827.08|5826.38|5826.58|5825.88|39
1730195700000|2024-10-29 09:55:00|5826.83|5826.13|5827.33|5826.63|5827.33|5826.63|5826.83|5826.13|64
1730195710000|2024-10-29 09:55:10|5827.08|5826.38|5827.58|5826.88|5827.58|5826.88|5827.08|5826.38|46
1730195720000|2024-10-29 09:55:20|5827.33|5826.63|5827.58|5826.88|5827.58|5826.88|5827.33|5826.63|14
1730195730000|2024-10-29 09:55:30|5827.33|5826.63|5827.58|5826.88|5827.7|5827|5827.33|5826.63|23
1730195740000|2024-10-29 09:55:40|5827.7|5827|5827.33|5826.63|5827.83|5827.13|5827.33|5826.63|25
1730195750000|2024-10-29 09:55:50|5827.2|5826.5|5827.08|5826.38|5827.2|5826.5|5826.58|5825.88|59
1730195760000|2024-10-29 09:56:00|5826.95|5826.25|5827.08|5826.38|5827.33|5826.63|5826.95|5826.25|71
1730195770000|2024-10-29 09:56:10|5826.83|5826.13|5827.08|5826.38|5827.08|5826.38|5826.83|5826.13|26
1730195780000|2024-10-29 09:56:20|5826.95|5826.25|5827.08|5826.38|5827.08|5826.38|5826.83|5826.13|7
1730195790000|2024-10-29 09:56:30|5826.83|5826.13|5826.58|5825.88|5826.83|5826.13|5826.58|5825.88|29
1730195800000|2024-10-29 09:56:40|5826.83|5826.13|5827.08|5826.38|5827.08|5826.38|5826.83|5826.13|17
1730195810000|2024-10-29 09:56:50|5827.2|5826.5|5827.58|5826.88|5827.58|5826.88|5827.08|5826.38|49
1730195820000|2024-10-29 09:57:00|5827.33|5826.63|5827.08|5826.38|5827.33|5826.63|5826.95|5826.25|21
1730195830000|2024-10-29 09:57:10|5827.2|5826.5|5827.45|5826.75|5827.58|5826.88|5827.2|5826.5|38
1730195840000|2024-10-29 09:57:20|5827.58|5826.88|5827.08|5826.38|5827.58|5826.88|5827.08|5826.38|27
1730195850000|2024-10-29 09:57:30|5826.83|5826.13|5827.08|5826.38|5827.08|5826.38|5826.83|5826.13|16
1730195860000|2024-10-29 09:57:40|5826.95|5826.25|5827.08|5826.38|5827.08|5826.38|5826.95|5826.25|10
1730195870000|2024-10-29 09:57:50|||||||||7
1730195880000|2024-10-29 09:58:00|5827.33|5826.63|5827.58|5826.88|5827.58|5826.88|5827.33|5826.63|45
1730195890000|2024-10-29 09:58:10|5827.83|5827.13|5827.83|5827.13|5828.08|5827.38|5827.58|5826.88|25
1730195900000|2024-10-29 09:58:20|5827.95|5827.25|5827.58|5826.88|5828.08|5827.38|5827.58|5826.88|18
1730195910000|2024-10-29 09:58:30|5827.83|5827.13|5827.33|5826.63|5827.83|5827.13|5827.33|5826.63|13
1730195920000|2024-10-29 09:58:40|5827.58|5826.88|5827.58|5826.88|5827.58|5826.88|5827.58|5826.88|10
1730195930000|2024-10-29 09:58:50|5827.83|5827.13|5827.58|5826.88|5827.83|5827.13|5827.58|5826.88|10
1730195940000|2024-10-29 09:59:00|5827.33|5826.63|5827.83|5827.13|5827.83|5827.13|5827.33|5826.63|12
1730195960000|2024-10-29 09:59:20|5828.08|5827.38|5828.08|5827.38|5828.08|5827.38|5828.08|5827.38|17
1730195970000|2024-10-29 09:59:30|5827.83|5827.13|5827.83|5827.13|5827.95|5827.25|5827.83|5827.13|24
1730195980000|2024-10-29 09:59:40|5828.08|5827.38|5828.08|5827.38|5828.08|5827.38|5828.08|5827.38|13
1730195990000|2024-10-29 09:59:50|5828.33|5827.63|5828.33|5827.63|5828.33|5827.63|5828.33|5827.63|22
1730196000000|2024-10-29 10:00:00|5828.08|5827.38|5828.33|5827.63|5828.33|5827.63|5828.08|5827.38|23
1730196010000|2024-10-29 10:00:10|5828.2|5827.5|5828.08|5827.38|5828.33|5827.63|5828.08|5827.38|31
1730196020000|2024-10-29 10:00:20|5828.33|5827.63|5828.33|5827.63|5828.58|5827.88|5828.2|5827.5|20
1730196030000|2024-10-29 10:00:30|5828.2|5827.5|5828.33|5827.63|5828.33|5827.63|5828.08|5827.38|15
1730196040000|2024-10-29 10:00:40|5828.08|5827.38|5828.33|5827.63|5828.33|5827.63|5828.08|5827.38|7
1730196050000|2024-10-29 10:00:50|5828.08|5827.38|5828.33|5827.63|5828.33|5827.63|5828.08|5827.38|24
1730196060000|2024-10-29 10:01:00|5828.08|5827.38|5828.08|5827.38|5828.08|5827.38|5827.58|5826.88|33
1730196070000|2024-10-29 10:01:10|5827.83|5827.13|5827.83|5827.13|5827.83|5827.13|5827.83|5827.13|6
1730196080000|2024-10-29 10:01:20|5828.08|5827.38|5828.08|5827.38|5828.33|5827.63|5828.08|5827.38|10
1730196090000|2024-10-29 10:01:30|5828.33|5827.63|5827.58|5826.88|5828.33|5827.63|5827.58|5826.88|25
1730196100000|2024-10-29 10:01:40|5827.83|5827.13|5827.58|5826.88|5827.83|5827.13|5827.45|5826.75|21
1730196110000|2024-10-29 10:01:50|5827.45|5826.75|5827.58|5826.88|5827.58|5826.88|5827.45|5826.75|8
1730196120000|2024-10-29 10:02:00|5827.33|5826.63|5827.58|5826.88|5827.58|5826.88|5827.33|5826.63|29
1730196130000|2024-10-29 10:02:10|5827.33|5826.63|5827.83|5827.13|5827.83|5827.13|5827.33|5826.63|20
1730196140000|2024-10-29 10:02:20|5828.08|5827.38|5828.08|5827.38|5828.08|5827.38|5828.08|5827.38|12
1730196150000|2024-10-29 10:02:30|5828.33|5827.63|5828.33|5827.63|5828.33|5827.63|5828.33|5827.63|6
1730196160000|2024-10-29 10:02:40|5828.45|5827.75|5828.58|5827.88|5828.58|5827.88|5828.45|5827.75|4
1730196170000|2024-10-29 10:02:50|5828.83|5828.13|5828.33|5827.63|5828.83|5828.13|5828.33|5827.63|32
1730196180000|2024-10-29 10:03:00|5828.08|5827.38|5828.08|5827.38|5828.08|5827.38|5828.08|5827.38|17
1730196190000|2024-10-29 10:03:10|5828.33|5827.63|5828.08|5827.38|5828.33|5827.63|5828.08|5827.38|20
1730196200000|2024-10-29 10:03:20|5828.2|5827.5|5828.33|5827.63|5828.45|5827.75|5828.2|5827.5|6
1730196210000|2024-10-29 10:03:30|5828.45|5827.75|5828.58|5827.88|5828.58|5827.88|5828.33|5827.63|2
1730196220000|2024-10-29 10:03:40|5828.33|5827.63|5828.33|5827.63|5828.33|5827.63|5828.33|5827.63|8
1730196230000|2024-10-29 10:03:50|5828.08|5827.38|5827.58|5826.88|5828.08|5827.38|5827.58|5826.88|14
1730196240000|2024-10-29 10:04:00|5827.7|5827|5827.58|5826.88|5827.83|5827.13|5827.58|5826.88|20
1730196250000|2024-10-29 10:04:10|5827.45|5826.75|5827.33|5826.63|5827.45|5826.75|5827.33|5826.63|53
1730196260000|2024-10-29 10:04:20|5827.08|5826.38|5826.7|5826|5827.33|5826.63|5826.7|5826|62
1730196270000|2024-10-29 10:04:30|5826.58|5825.88|5826.33|5825.63|5826.58|5825.88|5825.83|5825.13|67
1730196280000|2024-10-29 10:04:40|5826.08|5825.38|5826.33|5825.63|5826.33|5825.63|5826.08|5825.38|28
1730196290000|2024-10-29 10:04:50|5826.58|5825.88|5826.08|5825.38|5826.58|5825.88|5826.08|5825.38|14
1730196300000|2024-10-29 10:05:00|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5825.58|5824.88|44
1730196310000|2024-10-29 10:05:10|||||||||7
1730196320000|2024-10-29 10:05:20|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|5825.08|5824.38|65
1730196330000|2024-10-29 10:05:30|5825.83|5825.13|5826.33|5825.63|5826.33|5825.63|5825.83|5825.13|79
1730196340000|2024-10-29 10:05:40|5826.45|5825.75|5826.08|5825.38|5826.58|5825.88|5826.08|5825.38|61
1730196350000|2024-10-29 10:05:50|5825.83|5825.13|5825.83|5825.13|5826.08|5825.38|5825.83|5825.13|31
1730196360000|2024-10-29 10:06:00|5825.7|5825|5825.58|5824.88|5825.83|5825.13|5825.58|5824.88|52
1730196370000|2024-10-29 10:06:10|5825.7|5825|5825.58|5824.88|5825.7|5825|5825.33|5824.63|26
1730196380000|2024-10-29 10:06:20|5825.33|5824.63|5825.45|5824.75|5825.58|5824.88|5825.33|5824.63|19
1730196390000|2024-10-29 10:06:30|5825.33|5824.63|5824.08|5823.38|5825.33|5824.63|5824.08|5823.38|311
1730196400000|2024-10-29 10:06:40|5823.95|5823.25|5823.95|5823.25|5824.08|5823.38|5823.95|5823.25|64
1730196410000|2024-10-29 10:06:50|5824.08|5823.38|5824.33|5823.63|5824.33|5823.63|5823.83|5823.13|62
1730196420000|2024-10-29 10:07:00|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|13
1730196430000|2024-10-29 10:07:10|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5823.83|5823.13|48
1730196440000|2024-10-29 10:07:20|||||||||20
1730196450000|2024-10-29 10:07:30|5824.2|5823.5|5824.08|5823.38|5824.2|5823.5|5824.08|5823.38|23
1730196460000|2024-10-29 10:07:40|5824.2|5823.5|5824.08|5823.38|5824.2|5823.5|5823.95|5823.25|13
1730196470000|2024-10-29 10:07:50|5823.95|5823.25|5823.33|5822.63|5823.95|5823.25|5823.33|5822.63|55
1730196480000|2024-10-29 10:08:00|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|57
1730196490000|2024-10-29 10:08:10|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|52
1730196500000|2024-10-29 10:08:20|5824.08|5823.38|5824.33|5823.63|5824.33|5823.63|5824.08|5823.38|44
1730196510000|2024-10-29 10:08:30|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|11
1730196520000|2024-10-29 10:08:40|5824.33|5823.63|5824.08|5823.38|5824.58|5823.88|5824.08|5823.38|81
1730196530000|2024-10-29 10:08:50|||||||||2
1730196540000|2024-10-29 10:09:00|||||||||25
1730196550000|2024-10-29 10:09:10|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|16
1730196560000|2024-10-29 10:09:20|5823.58|5822.88|5823.83|5823.13|5823.83|5823.13|5823.58|5822.88|35
1730196570000|2024-10-29 10:09:30|||||||||3
1730196580000|2024-10-29 10:09:40|5824.08|5823.38|5823.83|5823.13|5824.08|5823.38|5823.83|5823.13|18
1730196590000|2024-10-29 10:09:50|5824.08|5823.38|5824.33|5823.63|5824.58|5823.88|5824.08|5823.38|23
1730196600000|2024-10-29 10:10:00|5824.58|5823.88|5824.83|5824.13|5824.83|5824.13|5824.58|5823.88|16
1730196610000|2024-10-29 10:10:10|5824.95|5824.25|5824.58|5823.88|5825.08|5824.38|5824.58|5823.88|45
1730196620000|2024-10-29 10:10:20|5824.7|5824|5824.83|5824.13|5825.08|5824.38|5824.58|5823.88|53
1730196630000|2024-10-29 10:10:30|5825.08|5824.38|5825.08|5824.38|5825.33|5824.63|5824.95|5824.25|49
1730196640000|2024-10-29 10:10:40|||||||||1
1730196650000|2024-10-29 10:10:50|5825.2|5824.5|5825.08|5824.38|5825.2|5824.5|5825.08|5824.38|14
1730196660000|2024-10-29 10:11:00|5825.33|5824.63|5825.08|5824.38|5825.33|5824.63|5825.08|5824.38|38
1730196670000|2024-10-29 10:11:10|5824.83|5824.13|5825.08|5824.38|5825.08|5824.38|5824.58|5823.88|53
1730196680000|2024-10-29 10:11:20|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|5
1730196690000|2024-10-29 10:11:30|||||||||12
1730196700000|2024-10-29 10:11:40|5825.58|5824.88|5825.33|5824.63|5825.58|5824.88|5825.33|5824.63|26
1730196710000|2024-10-29 10:11:50|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|5825.33|5824.63|13
1730196720000|2024-10-29 10:12:00|5825.83|5825.13|5826.08|5825.38|5826.08|5825.38|5825.83|5825.13|51
1730196730000|2024-10-29 10:12:10|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|22
1730196740000|2024-10-29 10:12:20|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|5825.95|5825.25|33
1730196750000|2024-10-29 10:12:30|5826.33|5825.63|5825.58|5824.88|5826.33|5825.63|5825.58|5824.88|42
1730196760000|2024-10-29 10:12:40|5825.83|5825.13|5825.58|5824.88|5825.83|5825.13|5825.58|5824.88|11
1730196770000|2024-10-29 10:12:50|||||||||11
1730196780000|2024-10-29 10:13:00|||||||||6
1730196790000|2024-10-29 10:13:10|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5825.58|5824.88|26
1730196800000|2024-10-29 10:13:20|5825.7|5825|5825.83|5825.13|5825.83|5825.13|5825.7|5825|2
1730196810000|2024-10-29 10:13:30|5825.58|5824.88|5825.08|5824.38|5825.58|5824.88|5825.08|5824.38|21
1730196820000|2024-10-29 10:13:40|5825.33|5824.63|5825.58|5824.88|5825.58|5824.88|5825.33|5824.63|14
1730196830000|2024-10-29 10:13:50|||||||||17
1730196840000|2024-10-29 10:14:00|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|20
1730196850000|2024-10-29 10:14:10|5825.58|5824.88|5825.58|5824.88|5825.83|5825.13|5825.58|5824.88|37
1730196860000|2024-10-29 10:14:20|||||||||16
1730196870000|2024-10-29 10:14:30|||||||||11
1730196880000|2024-10-29 10:14:40|5825.7|5825|5825.58|5824.88|5825.83|5825.13|5825.58|5824.88|7
1730196890000|2024-10-29 10:14:50|5825.33|5824.63|5825.08|5824.38|5825.58|5824.88|5825.08|5824.38|73
1730196900000|2024-10-29 10:15:00|5824.83|5824.13|5825.08|5824.38|5825.08|5824.38|5824.83|5824.13|56
1730196910000|2024-10-29 10:15:10|5825.33|5824.63|5824.83|5824.13|5825.33|5824.63|5824.83|5824.13|32
1730196920000|2024-10-29 10:15:20|5825.08|5824.38|5824.58|5823.88|5825.08|5824.38|5824.58|5823.88|88
1730196930000|2024-10-29 10:15:30|5824.83|5824.13|5824.58|5823.88|5825.08|5824.38|5824.58|5823.88|43
1730196940000|2024-10-29 10:15:40|5824.33|5823.63|5824.33|5823.63|5824.58|5823.88|5824.33|5823.63|21
1730196950000|2024-10-29 10:15:50|5824.58|5823.88|5824.33|5823.63|5824.58|5823.88|5824.33|5823.63|16
1730196960000|2024-10-29 10:16:00|5824.58|5823.88|5824.33|5823.63|5824.58|5823.88|5824.33|5823.63|26
1730196970000|2024-10-29 10:16:10|5824.08|5823.38|5823.58|5822.88|5824.08|5823.38|5823.58|5822.88|61
1730196980000|2024-10-29 10:16:20|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|31
1730196990000|2024-10-29 10:16:30|||||||||9
1730197000000|2024-10-29 10:16:40|5824.08|5823.38|5823.83|5823.13|5824.08|5823.38|5823.83|5823.13|26
1730197010000|2024-10-29 10:16:50|5824.08|5823.38|5824.08|5823.38|5824.33|5823.63|5824.08|5823.38|52
1730197020000|2024-10-29 10:17:00|5823.95|5823.25|5823.83|5823.13|5824.08|5823.38|5823.83|5823.13|26
1730197030000|2024-10-29 10:17:10|5824.08|5823.38|5823.58|5822.88|5824.08|5823.38|5823.58|5822.88|26
1730197040000|2024-10-29 10:17:20|5823.83|5823.13|5823.58|5822.88|5823.83|5823.13|5823.58|5822.88|24
1730197050000|2024-10-29 10:17:30|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|18
1730197060000|2024-10-29 10:17:40|5823.58|5822.88|5823.83|5823.13|5823.83|5823.13|5823.58|5822.88|5
1730197070000|2024-10-29 10:17:50|5824.08|5823.38|5824.33|5823.63|5824.33|5823.63|5824.08|5823.38|30
1730197080000|2024-10-29 10:18:00|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|11
1730197090000|2024-10-29 10:18:10|5824.33|5823.63|5824.08|5823.38|5824.33|5823.63|5823.83|5823.13|40
1730197100000|2024-10-29 10:18:20|5823.95|5823.25|5824.08|5823.38|5824.2|5823.5|5823.95|5823.25|6
1730197110000|2024-10-29 10:18:30|5823.83|5823.13|5824.08|5823.38|5824.08|5823.38|5823.83|5823.13|8
1730197120000|2024-10-29 10:18:40|||||||||12
1730197130000|2024-10-29 10:18:50|5824.2|5823.5|5824.08|5823.38|5824.2|5823.5|5824.08|5823.38|5
1730197140000|2024-10-29 10:19:00|5823.83|5823.13|5823.95|5823.25|5824.08|5823.38|5823.83|5823.13|14
1730197150000|2024-10-29 10:19:10|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|0
1730197160000|2024-10-29 10:19:20|5823.95|5823.25|5823.83|5823.13|5824.08|5823.38|5823.58|5822.88|42
1730197170000|2024-10-29 10:19:30|||||||||3
1730197180000|2024-10-29 10:19:40|5824.58|5823.88|5824.33|5823.63|5824.58|5823.88|5824.33|5823.63|29
1730197190000|2024-10-29 10:19:50|5824.08|5823.38|5823.58|5822.88|5824.08|5823.38|5823.58|5822.88|30
1730197200000|2024-10-29 10:20:00|5823.7|5823|5823.58|5822.88|5823.83|5823.13|5823.58|5822.88|18
1730197210000|2024-10-29 10:20:10|5823.33|5822.63|5823.08|5822.38|5823.33|5822.63|5823.08|5822.38|56
1730197220000|2024-10-29 10:20:20|5822.95|5822.25|5822.83|5822.13|5822.95|5822.25|5822.58|5821.88|72
1730197230000|2024-10-29 10:20:30|||||||||2
1730197240000|2024-10-29 10:20:40|||||||||31
1730197250000|2024-10-29 10:20:50|||||||||21
1730197260000|2024-10-29 10:21:00|5823.08|5822.38|5823.33|5822.63|5823.33|5822.63|5823.08|5822.38|19
1730197270000|2024-10-29 10:21:10|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|14
1730197280000|2024-10-29 10:21:20|5822.95|5822.25|5822.83|5822.13|5823.08|5822.38|5822.83|5822.13|12
1730197290000|2024-10-29 10:21:30|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5822.83|5822.13|24
1730197300000|2024-10-29 10:21:40|5822.95|5822.25|5822.58|5821.88|5822.95|5822.25|5822.58|5821.88|33
1730197310000|2024-10-29 10:21:50|||||||||9
1730197320000|2024-10-29 10:22:00|5822.33|5821.63|5822.33|5821.63|5822.58|5821.88|5822.33|5821.63|44
1730197330000|2024-10-29 10:22:10|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|46
1730197340000|2024-10-29 10:22:20|5822.2|5821.5|5822.33|5821.63|5822.33|5821.63|5822.08|5821.38|33
1730197350000|2024-10-29 10:22:30|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|5822.08|5821.38|38
1730197360000|2024-10-29 10:22:40|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|22
1730197370000|2024-10-29 10:22:50|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|46
1730197380000|2024-10-29 10:23:00|5822.33|5821.63|5822.58|5821.88|5822.58|5821.88|5822.33|5821.63|17
1730197390000|2024-10-29 10:23:10|||||||||45
1730197400000|2024-10-29 10:23:20|5822.33|5821.63|5822.83|5822.13|5822.83|5822.13|5822.33|5821.63|20
1730197410000|2024-10-29 10:23:30|5822.58|5821.88|5823.2|5822.5|5823.2|5822.5|5822.58|5821.88|53
1730197420000|2024-10-29 10:23:40|5823.33|5822.63|5823.08|5822.38|5823.33|5822.63|5823.08|5822.38|19
1730197430000|2024-10-29 10:23:50|5822.83|5822.13|5822.58|5821.88|5823.33|5822.63|5822.33|5821.63|149
1730197440000|2024-10-29 10:24:00|5822.45|5821.75|5822.83|5822.13|5822.83|5822.13|5822.33|5821.63|28
1730197450000|2024-10-29 10:24:10|5823.08|5822.38|5822.83|5822.13|5823.08|5822.38|5822.58|5821.88|46
1730197460000|2024-10-29 10:24:20|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|7
1730197470000|2024-10-29 10:24:30|||||||||5
1730197480000|2024-10-29 10:24:40|5822.83|5822.13|5822.33|5821.63|5822.83|5822.13|5822.08|5821.38|99
1730197490000|2024-10-29 10:24:50|5822.08|5821.38|5821.83|5821.13|5822.08|5821.38|5821.83|5821.13|67
1730197500000|2024-10-29 10:25:00|5822.08|5821.38|5821.83|5821.13|5822.08|5821.38|5821.83|5821.13|64
1730197510000|2024-10-29 10:25:10|5821.58|5820.88|5821.95|5821.25|5822.08|5821.38|5821.58|5820.88|59
1730197520000|2024-10-29 10:25:20|5821.83|5821.13|5822.08|5821.38|5822.08|5821.38|5821.83|5821.13|28
1730197530000|2024-10-29 10:25:30|5821.33|5820.63|5821.08|5820.38|5821.33|5820.63|5820.83|5820.13|204
1730197540000|2024-10-29 10:25:40|5821.33|5820.63|5821.58|5820.88|5821.58|5820.88|5821.33|5820.63|49
1730197550000|2024-10-29 10:25:50|5821.33|5820.63|5821.58|5820.88|5821.58|5820.88|5821.33|5820.63|49
1730197560000|2024-10-29 10:26:00|5821.83|5821.13|5821.58|5820.88|5821.83|5821.13|5821.58|5820.88|37
1730197570000|2024-10-29 10:26:10|5821.33|5820.63|5821.58|5820.88|5821.58|5820.88|5821.33|5820.63|24
1730197580000|2024-10-29 10:26:20|5821.83|5821.13|5822.08|5821.38|5822.2|5821.5|5821.83|5821.13|41
1730197590000|2024-10-29 10:26:30|5822.33|5821.63|5822.08|5821.38|5822.33|5821.63|5822.08|5821.38|33
1730197600000|2024-10-29 10:26:40|||||||||6
1730197610000|2024-10-29 10:26:50|5821.83|5821.13|5822.08|5821.38|5822.08|5821.38|5821.83|5821.13|29
1730197620000|2024-10-29 10:27:00|5821.58|5820.88|5821.83|5821.13|5821.83|5821.13|5821.58|5820.88|47
1730197630000|2024-10-29 10:27:10|5821.58|5820.88|5822.08|5821.38|5822.08|5821.38|5821.58|5820.88|32
1730197640000|2024-10-29 10:27:20|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|50
1730197650000|2024-10-29 10:27:30|5822.58|5821.88|5822.58|5821.88|5822.83|5822.13|5822.58|5821.88|51
1730197660000|2024-10-29 10:27:40|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|30
1730197670000|2024-10-29 10:27:50|5822.95|5822.25|5822.83|5822.13|5823.08|5822.38|5822.83|5822.13|32
1730197680000|2024-10-29 10:28:00|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|12
1730197690000|2024-10-29 10:28:10|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|33
1730197700000|2024-10-29 10:28:20|||||||||31
1730197710000|2024-10-29 10:28:30|5823.08|5822.38|5823.33|5822.63|5823.33|5822.63|5823.08|5822.38|61
1730197720000|2024-10-29 10:28:40|||||||||28
1730197730000|2024-10-29 10:28:50|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|11
1730197740000|2024-10-29 10:29:00|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|13
1730197750000|2024-10-29 10:29:10|5823.7|5823|5823.83|5823.13|5823.83|5823.13|5823.58|5822.88|37
1730197760000|2024-10-29 10:29:20|5824.08|5823.38|5823.58|5822.88|5824.08|5823.38|5823.58|5822.88|20
1730197770000|2024-10-29 10:29:30|5823.83|5823.13|5824.08|5823.38|5824.08|5823.38|5823.83|5823.13|18
1730197780000|2024-10-29 10:29:40|5824.33|5823.63|5824.33|5823.63|5824.58|5823.88|5824.2|5823.5|64
1730197790000|2024-10-29 10:29:50|||||||||7
1730197800000|2024-10-29 10:30:00|5824.08|5823.38|5823.83|5823.13|5824.08|5823.38|5823.83|5823.13|56
1730197810000|2024-10-29 10:30:10|5823.58|5822.88|5824.33|5823.63|5824.33|5823.63|5823.58|5822.88|59
1730197820000|2024-10-29 10:30:20|5824.58|5823.88|5825.08|5824.38|5825.08|5824.38|5824.58|5823.88|99
1730197830000|2024-10-29 10:30:30|5825.33|5824.63|5825.08|5824.38|5825.33|5824.63|5825.08|5824.38|62
1730197840000|2024-10-29 10:30:40|5824.83|5824.13|5824.58|5823.88|5824.83|5824.13|5824.58|5823.88|53
1730197850000|2024-10-29 10:30:50|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|10
1730197860000|2024-10-29 10:31:00|5824.58|5823.88|5824.83|5824.13|5824.83|5824.13|5824.45|5823.75|17
1730197870000|2024-10-29 10:31:10|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5
1730197880000|2024-10-29 10:31:20|||||||||1
1730197890000|2024-10-29 10:31:30|5825.33|5824.63|5825.58|5824.88|5825.58|5824.88|5825.33|5824.63|27
1730197900000|2024-10-29 10:31:40|5825.83|5825.13|5825.58|5824.88|5825.83|5825.13|5825.58|5824.88|22
1730197910000|2024-10-29 10:31:50|5825.83|5825.13|5825.58|5824.88|5825.83|5825.13|5825.58|5824.88|38
1730197920000|2024-10-29 10:32:00|||||||||34
1730197930000|2024-10-29 10:32:10|5825.7|5825|5825.58|5824.88|5825.83|5825.13|5825.58|5824.88|3
1730197940000|2024-10-29 10:32:20|||||||||4
1730197950000|2024-10-29 10:32:30|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|11
1730197960000|2024-10-29 10:32:40|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|16
1730197970000|2024-10-29 10:32:50|5825.33|5824.63|5825.08|5824.38|5825.33|5824.63|5824.95|5824.25|37
1730197980000|2024-10-29 10:33:00|5825.33|5824.63|5825.33|5824.63|5825.58|5824.88|5825.08|5824.38|44
1730197990000|2024-10-29 10:33:10|5825.58|5824.88|5825.33|5824.63|5825.58|5824.88|5825.33|5824.63|12
1730198000000|2024-10-29 10:33:20|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|10
1730198010000|2024-10-29 10:33:30|||||||||18
1730198020000|2024-10-29 10:33:40|5825.2|5824.5|5825.08|5824.38|5825.2|5824.5|5824.83|5824.13|30
1730198040000|2024-10-29 10:34:00|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5824.58|5823.88|46
1730198050000|2024-10-29 10:34:10|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|16
1730198060000|2024-10-29 10:34:20|||||||||11
1730198070000|2024-10-29 10:34:30|5824.33|5823.63|5823.95|5823.25|5824.33|5823.63|5823.83|5823.13|69
1730198080000|2024-10-29 10:34:40|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|0
1730198090000|2024-10-29 10:34:50|5823.95|5823.25|5824.08|5823.38|5824.08|5823.38|5823.95|5823.25|6
1730198100000|2024-10-29 10:35:00|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|16
1730198110000|2024-10-29 10:35:10|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5823.83|5823.13|24
1730198120000|2024-10-29 10:35:20|5824.33|5823.63|5824.08|5823.38|5824.58|5823.88|5824.08|5823.38|39
1730198130000|2024-10-29 10:35:30|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|11
1730198140000|2024-10-29 10:35:40|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|6
1730198160000|2024-10-29 10:36:00|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|21
1730198170000|2024-10-29 10:36:10|5824.08|5823.38|5823.83|5823.13|5824.08|5823.38|5823.83|5823.13|15
1730198180000|2024-10-29 10:36:20|||||||||17
1730198190000|2024-10-29 10:36:30|5823.58|5822.88|5824.33|5823.63|5824.33|5823.63|5823.58|5822.88|32
1730198200000|2024-10-29 10:36:40|5824.08|5823.38|5824.33|5823.63|5824.33|5823.63|5824.08|5823.38|21
1730198210000|2024-10-29 10:36:50|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|12
1730198220000|2024-10-29 10:37:00|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|16
1730198230000|2024-10-29 10:37:10|5824.58|5823.88|5824.33|5823.63|5824.58|5823.88|5824.33|5823.63|16
1730198250000|2024-10-29 10:37:30|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5823.83|5823.13|44
1730198260000|2024-10-29 10:37:40|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|16
1730198270000|2024-10-29 10:37:50|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|10
1730198280000|2024-10-29 10:38:00|5824.33|5823.63|5824.58|5823.88|5824.58|5823.88|5824.33|5823.63|18
1730198290000|2024-10-29 10:38:10|5824.33|5823.63|5824.33|5823.63|5824.58|5823.88|5824.33|5823.63|17
1730198300000|2024-10-29 10:38:20|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|15
1730198310000|2024-10-29 10:38:30|||||||||11
1730198320000|2024-10-29 10:38:40|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|11
1730198330000|2024-10-29 10:38:50|||||||||2
1730198340000|2024-10-29 10:39:00|5824.08|5823.38|5823.58|5822.88|5824.08|5823.38|5823.58|5822.88|20
1730198350000|2024-10-29 10:39:10|5823.7|5823|5823.58|5822.88|5823.83|5823.13|5823.58|5822.88|27
1730198360000|2024-10-29 10:39:20|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|18
1730198370000|2024-10-29 10:39:30|||||||||1
1730198380000|2024-10-29 10:39:40|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|5
1730198390000|2024-10-29 10:39:50|||||||||7
1730198400000|2024-10-29 10:40:00|5823.33|5822.63|5822.58|5821.88|5823.33|5822.63|5822.58|5821.88|52
1730198410000|2024-10-29 10:40:10|5822.45|5821.75|5822.58|5821.88|5822.58|5821.88|5822.33|5821.63|98
1730198420000|2024-10-29 10:40:20|||||||||4
1730198430000|2024-10-29 10:40:30|5822.7|5822|5823.83|5823.13|5824.08|5823.38|5822.58|5821.88|171
1730198440000|2024-10-29 10:40:40|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5
1730198450000|2024-10-29 10:40:50|||||||||4
1730198460000|2024-10-29 10:41:00|5823.83|5823.13|5823.58|5822.88|5823.83|5823.13|5823.58|5822.88|55
1730198480000|2024-10-29 10:41:20|||||||||19
1730198490000|2024-10-29 10:41:30|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|4
1730198500000|2024-10-29 10:41:40|5823.58|5822.88|5823.33|5822.63|5823.58|5822.88|5822.83|5822.13|86
1730198510000|2024-10-29 10:41:50|||||||||16
1730198520000|2024-10-29 10:42:00|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5822.83|5822.13|27
1730198530000|2024-10-29 10:42:10|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|12
1730198540000|2024-10-29 10:42:20|5823.08|5822.38|5823.33|5822.63|5823.33|5822.63|5823.08|5822.38|18
1730198550000|2024-10-29 10:42:30|5823.08|5822.38|5823.33|5822.63|5823.33|5822.63|5823.08|5822.38|29
1730198560000|2024-10-29 10:42:40|5823.08|5822.38|5823.33|5822.63|5823.33|5822.63|5823.08|5822.38|24
1730198570000|2024-10-29 10:42:50|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|5823.33|5822.63|22
1730198580000|2024-10-29 10:43:00|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|5823.58|5822.88|15
1730198590000|2024-10-29 10:43:10|5823.7|5823|5823.58|5822.88|5823.83|5823.13|5823.58|5822.88|3
1730198600000|2024-10-29 10:43:20|5823.33|5822.63|5823.58|5822.88|5823.58|5822.88|5823.33|5822.63|20
1730198610000|2024-10-29 10:43:30|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|10
1730198620000|2024-10-29 10:43:40|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|16
1730198630000|2024-10-29 10:43:50|5823.45|5822.75|5823.33|5822.63|5823.45|5822.75|5823.33|5822.63|20
1730198640000|2024-10-29 10:44:00|5823.2|5822.5|5823.58|5822.88|5823.58|5822.88|5823.2|5822.5|19
1730198650000|2024-10-29 10:44:10|||||||||6
1730198680000|2024-10-29 10:44:40|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|12
1730198700000|2024-10-29 10:45:00|||||||||55
1730198710000|2024-10-29 10:45:10|5824.08|5823.38|5824.33|5823.63|5824.33|5823.63|5824.08|5823.38|66
1730198720000|2024-10-29 10:45:20|5824.58|5823.88|5824.33|5823.63|5824.58|5823.88|5824.33|5823.63|38
1730198730000|2024-10-29 10:45:30|5824.58|5823.88|5824.58|5823.88|5824.58|5823.88|5824.33|5823.63|23
1730198740000|2024-10-29 10:45:40|5824.83|5824.13|5825.08|5824.38|5825.08|5824.38|5824.83|5824.13|83
1730198750000|2024-10-29 10:45:50|5825.33|5824.63|5825.83|5825.13|5825.83|5825.13|5825.2|5824.5|117
1730198760000|2024-10-29 10:46:00|5825.58|5824.88|5825.33|5824.63|5825.58|5824.88|5825.33|5824.63|29
1730198770000|2024-10-29 10:46:10|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|5825.33|5824.63|30
1730198780000|2024-10-29 10:46:20|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|4
1730198790000|2024-10-29 10:46:30|||||||||1
1730198800000|2024-10-29 10:46:40|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|48
1730198810000|2024-10-29 10:46:50|5825.2|5824.5|5825.08|5824.38|5825.33|5824.63|5825.08|5824.38|35
1730198820000|2024-10-29 10:47:00|5824.83|5824.13|5824.83|5824.13|5825.08|5824.38|5824.83|5824.13|36
1730198830000|2024-10-29 10:47:10|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5824.83|5824.13|21
1730198840000|2024-10-29 10:47:20|5825.2|5824.5|5825.33|5824.63|5825.33|5824.63|5825.08|5824.38|39
1730198850000|2024-10-29 10:47:30|5825.08|5824.38|5825.58|5824.88|5825.58|5824.88|5825.08|5824.38|53
1730198860000|2024-10-29 10:47:40|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|23
1730198870000|2024-10-29 10:47:50|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|23
1730198880000|2024-10-29 10:48:00|5826.33|5825.63|5826.58|5825.88|5826.58|5825.88|5826.33|5825.63|125
1730198890000|2024-10-29 10:48:10|5826.33|5825.63|5826.08|5825.38|5826.58|5825.88|5826.08|5825.38|44
1730198900000|2024-10-29 10:48:20|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|26
1730198910000|2024-10-29 10:48:30|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|5825.95|5825.25|15
1730198920000|2024-10-29 10:48:40|5825.83|5825.13|5826.45|5825.75|5826.45|5825.75|5825.83|5825.13|53
1730198930000|2024-10-29 10:48:50|5826.33|5825.63|5826.33|5825.63|5826.58|5825.88|5826.33|5825.63|8
1730198940000|2024-10-29 10:49:00|5826.2|5825.5|5826.33|5825.63|5826.33|5825.63|5826.2|5825.5|24
1730198950000|2024-10-29 10:49:10|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|5826.58|5825.88|13
1730198960000|2024-10-29 10:49:20|||||||||79
1730198970000|2024-10-29 10:49:30|5826.7|5826|5826.08|5825.38|5826.7|5826|5826.08|5825.38|81
1730198980000|2024-10-29 10:49:40|||||||||17
1730198990000|2024-10-29 10:49:50|||||||||2
1730199000000|2024-10-29 10:50:00|5826.33|5825.63|5825.83|5825.13|5826.33|5825.63|5825.83|5825.13|70
1730199010000|2024-10-29 10:50:10|||||||||14
1730199020000|2024-10-29 10:50:20|5826.08|5825.38|5825.83|5825.13|5826.08|5825.38|5825.83|5825.13|43
1730199030000|2024-10-29 10:50:30|5825.58|5824.88|5825.83|5825.13|5825.83|5825.13|5825.58|5824.88|9
1730199040000|2024-10-29 10:50:40|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|17
1730199050000|2024-10-29 10:50:50|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|5826.08|5825.38|48
1730199060000|2024-10-29 10:51:00|5826.08|5825.38|5825.33|5824.63|5826.08|5825.38|5825.33|5824.63|75
1730199070000|2024-10-29 10:51:10|5825.58|5824.88|5825.58|5824.88|5825.83|5825.13|5825.45|5824.75|40
1730199080000|2024-10-29 10:51:20|5825.7|5825|5825.58|5824.88|5825.7|5825|5825.58|5824.88|34
1730199090000|2024-10-29 10:51:30|5825.7|5825|5825.58|5824.88|5825.83|5825.13|5825.58|5824.88|21
1730199110000|2024-10-29 10:51:50|||||||||9
1730199120000|2024-10-29 10:52:00|5825.83|5825.13|5825.83|5825.13|5826.08|5825.38|5825.83|5825.13|135
1730199140000|2024-10-29 10:52:20|5825.58|5824.88|5825.33|5824.63|5825.58|5824.88|5825.33|5824.63|15
1730199150000|2024-10-29 10:52:30|||||||||15
1730199160000|2024-10-29 10:52:40|5825.58|5824.88|5825.33|5824.63|5825.58|5824.88|5825.33|5824.63|17
1730199170000|2024-10-29 10:52:50|5825.08|5824.38|5825.33|5824.63|5825.33|5824.63|5825.08|5824.38|117
1730199180000|2024-10-29 10:53:00|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|29
1730199200000|2024-10-29 10:53:20|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|9
1730199210000|2024-10-29 10:53:30|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|5825.33|5824.63|28
1730199220000|2024-10-29 10:53:40|||||||||20
1730199230000|2024-10-29 10:53:50|5825.33|5824.63|5825.58|5824.88|5825.58|5824.88|5825.33|5824.63|19
1730199240000|2024-10-29 10:54:00|5825.83|5825.13|5826.08|5825.38|5826.08|5825.38|5825.83|5825.13|35
1730199250000|2024-10-29 10:54:10|5826.33|5825.63|5826.33|5825.63|5826.33|5825.63|5826.08|5825.38|19
1730199260000|2024-10-29 10:54:20|5826.08|5825.38|5826.33|5825.63|5826.33|5825.63|5826.08|5825.38|15
1730199270000|2024-10-29 10:54:30|5825.58|5824.88|5825.58|5824.88|5825.83|5825.13|5825.58|5824.88|46
1730199290000|2024-10-29 10:54:50|5825.83|5825.13|5826.08|5825.38|5826.08|5825.38|5825.83|5825.13|22
1730199300000|2024-10-29 10:55:00|5825.83|5825.13|5825.83|5825.13|5826.08|5825.38|5825.83|5825.13|26
1730199310000|2024-10-29 10:55:10|5826.08|5825.38|5826.33|5825.63|5826.33|5825.63|5826.08|5825.38|11
1730199320000|2024-10-29 10:55:20|||||||||1
1730199330000|2024-10-29 10:55:30|5826.2|5825.5|5825.33|5824.63|5826.2|5825.5|5825.33|5824.63|27
1730199340000|2024-10-29 10:55:40|5825.45|5824.75|5825.58|5824.88|5825.58|5824.88|5825.45|5824.75|9
1730199350000|2024-10-29 10:55:50|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|8
1730199360000|2024-10-29 10:56:00|||||||||33
1730199370000|2024-10-29 10:56:10|5825.7|5825|5825.83|5825.13|5825.83|5825.13|5825.7|5825|8
1730199380000|2024-10-29 10:56:20|5825.7|5825|5825.83|5825.13|5825.83|5825.13|5825.58|5824.88|5
1730199390000|2024-10-29 10:56:30|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|5825.95|5825.25|24
1730199400000|2024-10-29 10:56:40|5825.83|5825.13|5825.58|5824.88|5825.83|5825.13|5825.58|5824.88|21
1730199410000|2024-10-29 10:56:50|||||||||1
1730199420000|2024-10-29 10:57:00|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|13
1730199430000|2024-10-29 10:57:10|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|66
1730199440000|2024-10-29 10:57:20|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5825.7|5825|36
1730199460000|2024-10-29 10:57:40|5825.95|5825.25|5825.58|5824.88|5825.95|5825.25|5825.58|5824.88|30
1730199490000|2024-10-29 10:58:10|5825.33|5824.63|5825.33|5824.63|5825.58|5824.88|5825.33|5824.63|30
1730199500000|2024-10-29 10:58:20|5825.58|5824.88|5825.33|5824.63|5825.58|5824.88|5825.08|5824.38|49
1730199510000|2024-10-29 10:58:30|||||||||13
1730199520000|2024-10-29 10:58:40|||||||||14
1730199530000|2024-10-29 10:58:50|5825.08|5824.38|5825.08|5824.38|5825.33|5824.63|5825.08|5824.38|13
1730199540000|2024-10-29 10:59:00|5825.33|5824.63|5825.08|5824.38|5825.58|5824.88|5825.08|5824.38|31
1730199550000|2024-10-29 10:59:10|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|13
1730199560000|2024-10-29 10:59:20|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5824.83|5824.13|19
1730199570000|2024-10-29 10:59:30|5824.83|5824.13|5824.58|5823.88|5824.83|5824.13|5824.58|5823.88|31
1730199580000|2024-10-29 10:59:40|||||||||36
1730199600000|2024-10-29 11:00:00|5824.83|5824.13|5824.08|5823.38|5825.33|5824.63|5824.08|5823.38|202
1730199610000|2024-10-29 11:00:10|5824.2|5823.5|5824.08|5823.38|5824.33|5823.63|5823.58|5822.88|139
1730199620000|2024-10-29 11:00:20|5823.95|5823.25|5823.83|5823.13|5823.95|5823.25|5823.58|5822.88|53
1730199630000|2024-10-29 11:00:30|5823.33|5822.63|5822.08|5821.38|5823.33|5822.63|5821.83|5821.13|280
1730199640000|2024-10-29 11:00:40|5822.33|5821.63|5821.58|5820.88|5822.58|5821.88|5821.58|5820.88|196
1730199650000|2024-10-29 11:00:50|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|49
1730199660000|2024-10-29 11:01:00|5821.58|5820.88|5821.83|5821.13|5822.08|5821.38|5821.08|5820.38|211
1730199670000|2024-10-29 11:01:10|||||||||24
1730199680000|2024-10-29 11:01:20|5821.58|5820.88|5821.83|5821.13|5821.83|5821.13|5821.58|5820.88|58
1730199690000|2024-10-29 11:01:30|5821.58|5820.88|5822.83|5822.13|5822.83|5822.13|5821.58|5820.88|56
1730199700000|2024-10-29 11:01:40|5822.58|5821.88|5823.08|5822.38|5823.08|5822.38|5822.58|5821.88|67
1730199710000|2024-10-29 11:01:50|5823.58|5822.88|5824.08|5823.38|5824.08|5823.38|5823.58|5822.88|54
1730199720000|2024-10-29 11:02:00|5824.33|5823.63|5823.08|5822.38|5824.33|5823.63|5823.08|5822.38|114
1730199730000|2024-10-29 11:02:10|5823.33|5822.63|5823.83|5823.13|5823.83|5823.13|5823.33|5822.63|61
1730199740000|2024-10-29 11:02:20|5823.58|5822.88|5823.83|5823.13|5824.08|5823.38|5823.58|5822.88|27
1730199750000|2024-10-29 11:02:30|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|21
1730199760000|2024-10-29 11:02:40|5823.95|5823.25|5824.08|5823.38|5824.08|5823.38|5823.83|5823.13|53
1730199770000|2024-10-29 11:02:50|5823.83|5823.13|5824.08|5823.38|5824.33|5823.63|5823.83|5823.13|73
1730199780000|2024-10-29 11:03:00|5823.83|5823.13|5823.33|5822.63|5823.83|5823.13|5823.08|5822.38|143
1730199790000|2024-10-29 11:03:10|5823.08|5822.38|5823.58|5822.88|5823.58|5822.88|5822.83|5822.13|77
1730199800000|2024-10-29 11:03:20|5823.33|5822.63|5822.83|5822.13|5823.58|5822.88|5822.58|5821.88|234
1730199810000|2024-10-29 11:03:30|5823.08|5822.38|5822.83|5822.13|5823.08|5822.38|5822.83|5822.13|51
1730199820000|2024-10-29 11:03:40|5823.08|5822.38|5823.33|5822.63|5823.33|5822.63|5823.08|5822.38|47
1730199830000|2024-10-29 11:03:50|5823.58|5822.88|5823.83|5823.13|5823.83|5823.13|5823.58|5822.88|39
1730199840000|2024-10-29 11:04:00|5823.58|5822.88|5823.83|5823.13|5823.83|5823.13|5823.58|5822.88|71
1730199850000|2024-10-29 11:04:10|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|58
1730199860000|2024-10-29 11:04:20|5824.33|5823.63|5824.58|5823.88|5824.58|5823.88|5824.33|5823.63|37
1730199870000|2024-10-29 11:04:30|5824.83|5824.13|5824.58|5823.88|5824.83|5824.13|5824.58|5823.88|49
1730199880000|2024-10-29 11:04:40|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|5824.83|5824.13|14
1730199890000|2024-10-29 11:04:50|5825.08|5824.38|5824.33|5823.63|5825.08|5824.38|5824.33|5823.63|61
1730199900000|2024-10-29 11:05:00|5824.2|5823.5|5823.33|5822.63|5824.2|5823.5|5823.33|5822.63|77
1730199910000|2024-10-29 11:05:10|5823.08|5822.38|5822.83|5822.13|5823.08|5822.38|5822.58|5821.88|51
1730199920000|2024-10-29 11:05:20|5822.58|5821.88|5822.08|5821.38|5822.58|5821.88|5822.08|5821.38|70
1730199930000|2024-10-29 11:05:30|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.2|5821.5|44
1730199940000|2024-10-29 11:05:40|5822.58|5821.88|5822.83|5822.13|5822.83|5822.13|5822.58|5821.88|65
1730199950000|2024-10-29 11:05:50|5822.58|5821.88|5823.33|5822.63|5823.33|5822.63|5822.58|5821.88|55
1730199960000|2024-10-29 11:06:00|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5822.83|5822.13|77
1730199970000|2024-10-29 11:06:10|5822.83|5822.13|5823.08|5822.38|5823.08|5822.38|5822.83|5822.13|29
1730199980000|2024-10-29 11:06:20|5822.83|5822.13|5823.08|5822.38|5823.08|5822.38|5822.83|5822.13|14
1730199990000|2024-10-29 11:06:30|5823.33|5822.63|5823.58|5822.88|5823.58|5822.88|5823.08|5822.38|28
1730200000000|2024-10-29 11:06:40|||||||||28
1730200010000|2024-10-29 11:06:50|5823.83|5823.13|5823.58|5822.88|5823.83|5823.13|5823.58|5822.88|48
1730200020000|2024-10-29 11:07:00|5823.83|5823.13|5822.83|5822.13|5823.83|5823.13|5822.83|5822.13|53
1730200030000|2024-10-29 11:07:10|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5822.83|5822.13|59
1730200040000|2024-10-29 11:07:20|5823.33|5822.63|5823.08|5822.38|5823.33|5822.63|5823.08|5822.38|43
1730200050000|2024-10-29 11:07:30|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|5823.08|5822.38|21
1730200060000|2024-10-29 11:07:40|5823.08|5822.38|5823.33|5822.63|5823.33|5822.63|5823.08|5822.38|32
1730200070000|2024-10-29 11:07:50|5823.2|5822.5|5823.33|5822.63|5823.33|5822.63|5823.2|5822.5|27
1730200080000|2024-10-29 11:08:00|5823.08|5822.38|5822.83|5822.13|5823.08|5822.38|5822.83|5822.13|29
1730200090000|2024-10-29 11:08:10|5822.7|5822|5822.33|5821.63|5822.7|5822|5822.33|5821.63|27
1730200100000|2024-10-29 11:08:20|5822.2|5821.5|5821.83|5821.13|5822.33|5821.63|5821.83|5821.13|67
1730200110000|2024-10-29 11:08:30|5822.08|5821.38|5821.83|5821.13|5822.08|5821.38|5821.58|5820.88|35
1730200120000|2024-10-29 11:08:40|||||||||19
1730200130000|2024-10-29 11:08:50|5821.58|5820.88|5821.83|5821.13|5821.83|5821.13|5821.58|5820.88|43
1730200140000|2024-10-29 11:09:00|5821.58|5820.88|5821.08|5820.38|5821.58|5820.88|5820.83|5820.13|138
1730200150000|2024-10-29 11:09:10|5820.83|5820.13|5821.33|5820.63|5821.33|5820.63|5820.83|5820.13|38
1730200160000|2024-10-29 11:09:20|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|5820.83|5820.13|49
1730200170000|2024-10-29 11:09:30|5820.83|5820.13|5820.2|5819.5|5820.83|5820.13|5820.08|5819.38|198
1730200180000|2024-10-29 11:09:40|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|14
1730200190000|2024-10-29 11:09:50|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|5820.45|5819.75|59
1730200200000|2024-10-29 11:10:00|5820.33|5819.63|5819.33|5818.63|5820.33|5819.63|5819.08|5818.38|215
1730200210000|2024-10-29 11:10:10|5819.58|5818.88|5820.33|5819.63|5820.33|5819.63|5819.33|5818.63|143
1730200220000|2024-10-29 11:10:20|5820.58|5819.88|5820.83|5820.13|5820.83|5820.13|5820.58|5819.88|44
1730200230000|2024-10-29 11:10:30|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|5820.83|5820.13|130
1730200240000|2024-10-29 11:10:40|5820.95|5820.25|5821.08|5820.38|5821.08|5820.38|5820.83|5820.13|34
1730200250000|2024-10-29 11:10:50|5820.83|5820.13|5820.58|5819.88|5820.83|5820.13|5820.33|5819.63|58
1730200260000|2024-10-29 11:11:00|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|36
1730200270000|2024-10-29 11:11:10|5820.08|5819.38|5820.08|5819.38|5820.33|5819.63|5820.08|5819.38|92
1730200280000|2024-10-29 11:11:20|5819.83|5819.13|5820.08|5819.38|5820.33|5819.63|5819.83|5819.13|62
1730200290000|2024-10-29 11:11:30|5819.95|5819.25|5820.08|5819.38|5820.08|5819.38|5819.83|5819.13|40
1730200300000|2024-10-29 11:11:40|||||||||3
1730200310000|2024-10-29 11:11:50|5819.83|5819.13|5820.08|5819.38|5820.08|5819.38|5819.83|5819.13|95
1730200320000|2024-10-29 11:12:00|5819.83|5819.13|5820.08|5819.38|5820.08|5819.38|5819.83|5819.13|88
1730200330000|2024-10-29 11:12:10|5820.33|5819.63|5820.08|5819.38|5820.33|5819.63|5820.08|5819.38|185
1730200340000|2024-10-29 11:12:20|5819.95|5819.25|5820.33|5819.63|5820.33|5819.63|5819.95|5819.25|95
1730200350000|2024-10-29 11:12:30|5820.83|5820.13|5820.58|5819.88|5820.83|5820.13|5820.58|5819.88|42
1730200360000|2024-10-29 11:12:40|5820.45|5819.75|5820.83|5820.13|5820.83|5820.13|5820.45|5819.75|62
1730200370000|2024-10-29 11:12:50|5820.58|5819.88|5820.83|5820.13|5820.83|5820.13|5820.58|5819.88|42
1730200380000|2024-10-29 11:13:00|5820.58|5819.88|5821.08|5820.38|5821.08|5820.38|5820.58|5819.88|88
1730200390000|2024-10-29 11:13:10|5820.83|5820.13|5821.08|5820.38|5821.08|5820.38|5820.58|5819.88|101
1730200400000|2024-10-29 11:13:20|5821.33|5820.63|5821.08|5820.38|5821.33|5820.63|5821.08|5820.38|57
1730200410000|2024-10-29 11:13:30|5820.83|5820.13|5820.83|5820.13|5821.08|5820.38|5820.83|5820.13|60
1730200420000|2024-10-29 11:13:40|5821.08|5820.38|5820.83|5820.13|5821.08|5820.38|5820.83|5820.13|111
1730200430000|2024-10-29 11:13:50|5820.58|5819.88|5820.33|5819.63|5820.58|5819.88|5820.08|5819.38|79
1730200440000|2024-10-29 11:14:00|5820.58|5819.88|5820.58|5819.88|5820.83|5820.13|5820.58|5819.88|40
1730200450000|2024-10-29 11:14:10|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|30
1730200460000|2024-10-29 11:14:20|5820.95|5820.25|5821.08|5820.38|5821.08|5820.38|5820.83|5820.13|34
1730200470000|2024-10-29 11:14:30|5820.83|5820.13|5821.33|5820.63|5821.33|5820.63|5820.83|5820.13|84
1730200480000|2024-10-29 11:14:40|5821.58|5820.88|5820.83|5820.13|5821.58|5820.88|5820.83|5820.13|128
1730200490000|2024-10-29 11:14:50|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|35
1730200500000|2024-10-29 11:15:00|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|39
1730200510000|2024-10-29 11:15:10|5820.58|5819.88|5820.58|5819.88|5820.83|5820.13|5820.58|5819.88|30
1730200520000|2024-10-29 11:15:20|5820.83|5820.13|5820.08|5819.38|5820.83|5820.13|5820.08|5819.38|81
1730200530000|2024-10-29 11:15:30|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|32
1730200540000|2024-10-29 11:15:40|5820.58|5819.88|5821.58|5820.88|5821.58|5820.88|5820.33|5819.63|107
1730200550000|2024-10-29 11:15:50|5821.33|5820.63|5822.33|5821.63|5822.33|5821.63|5821.33|5820.63|218
1730200560000|2024-10-29 11:16:00|5822.08|5821.38|5822.33|5821.63|5822.33|5821.63|5822.08|5821.38|57
1730200570000|2024-10-29 11:16:10|5822.58|5821.88|5822.33|5821.63|5822.58|5821.88|5822.33|5821.63|66
1730200580000|2024-10-29 11:16:20|5822.58|5821.88|5821.58|5820.88|5822.58|5821.88|5821.58|5820.88|76
1730200590000|2024-10-29 11:16:30|5821.83|5821.13|5822.08|5821.38|5822.08|5821.38|5821.83|5821.13|38
1730200600000|2024-10-29 11:16:40|||||||||6
1730200610000|2024-10-29 11:16:50|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|48
1730200620000|2024-10-29 11:17:00|5822.58|5821.88|5823.33|5822.63|5823.33|5822.63|5822.58|5821.88|110
1730200630000|2024-10-29 11:17:10|5823.08|5822.38|5823.08|5822.38|5823.33|5822.63|5823.08|5822.38|76
1730200640000|2024-10-29 11:17:20|5822.83|5822.13|5822.58|5821.88|5822.83|5822.13|5822.58|5821.88|92
1730200650000|2024-10-29 11:17:30|5822.33|5821.63|5821.58|5820.88|5822.33|5821.63|5821.58|5820.88|68
1730200660000|2024-10-29 11:17:40|5821.33|5820.63|5821.08|5820.38|5821.33|5820.63|5821.08|5820.38|59
1730200670000|2024-10-29 11:17:50|5821.33|5820.63|5821.83|5821.13|5821.83|5821.13|5821.33|5820.63|92
1730200680000|2024-10-29 11:18:00|5821.58|5820.88|5821.08|5820.38|5821.58|5820.88|5821.08|5820.38|55
1730200690000|2024-10-29 11:18:10|5821.33|5820.63|5821.08|5820.38|5821.33|5820.63|5821.08|5820.38|41
1730200700000|2024-10-29 11:18:20|5821.2|5820.5|5819.83|5819.13|5821.33|5820.63|5819.83|5819.13|108
1730200710000|2024-10-29 11:18:30|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|5819.33|5818.63|102
1730200720000|2024-10-29 11:18:40|5819.33|5818.63|5819.58|5818.88|5819.58|5818.88|5819.33|5818.63|42
1730200730000|2024-10-29 11:18:50|5820.08|5819.38|5819.83|5819.13|5820.08|5819.38|5819.83|5819.13|38
1730200740000|2024-10-29 11:19:00|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|64
1730200750000|2024-10-29 11:19:10|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|35
1730200760000|2024-10-29 11:19:20|5819.45|5818.75|5819.58|5818.88|5819.58|5818.88|5819.45|5818.75|40
1730200770000|2024-10-29 11:19:30|5819.83|5819.13|5819.58|5818.88|5819.83|5819.13|5819.58|5818.88|18
1730200780000|2024-10-29 11:19:40|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5819.58|5818.88|23
1730200790000|2024-10-29 11:19:50|5820.08|5819.38|5819.83|5819.13|5820.08|5819.38|5819.83|5819.13|22
1730200800000|2024-10-29 11:20:00|5820.08|5819.38|5819.58|5818.88|5820.08|5819.38|5819.58|5818.88|39
1730200810000|2024-10-29 11:20:10|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5819.58|5818.88|25
1730200820000|2024-10-29 11:20:20|5819.95|5819.25|5819.83|5819.13|5819.95|5819.25|5819.83|5819.13|60
1730200830000|2024-10-29 11:20:30|5820.08|5819.38|5820.33|5819.63|5820.33|5819.63|5820.08|5819.38|65
1730200840000|2024-10-29 11:20:40|5820.58|5819.88|5820.33|5819.63|5820.58|5819.88|5819.83|5819.13|99
1730200850000|2024-10-29 11:20:50|5820.08|5819.38|5820.08|5819.38|5820.33|5819.63|5820.08|5819.38|25
1730200860000|2024-10-29 11:21:00|5820.33|5819.63|5819.83|5819.13|5820.58|5819.88|5819.83|5819.13|190
1730200870000|2024-10-29 11:21:10|5820.08|5819.38|5820.33|5819.63|5820.33|5819.63|5820.08|5819.38|35
1730200880000|2024-10-29 11:21:20|5820.58|5819.88|5820.45|5819.75|5820.58|5819.88|5820.33|5819.63|29
1730200890000|2024-10-29 11:21:30|5820.33|5819.63|5820.58|5819.88|5820.83|5820.13|5820.33|5819.63|36
1730200900000|2024-10-29 11:21:40|5820.7|5820|5820.83|5820.13|5820.83|5820.13|5820.58|5819.88|29
1730200910000|2024-10-29 11:21:50|5820.58|5819.88|5820.58|5819.88|5820.83|5820.13|5820.58|5819.88|72
1730200920000|2024-10-29 11:22:00|||||||||41
1730200930000|2024-10-29 11:22:10|5820.7|5820|5820.58|5819.88|5820.7|5820|5820.58|5819.88|21
1730200940000|2024-10-29 11:22:20|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|11
1730200950000|2024-10-29 11:22:30|5820.33|5819.63|5820.33|5819.63|5820.58|5819.88|5820.33|5819.63|45
1730200960000|2024-10-29 11:22:40|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|39
1730200970000|2024-10-29 11:22:50|5820.33|5819.63|5821.08|5820.38|5821.08|5820.38|5820.33|5819.63|50
1730200980000|2024-10-29 11:23:00|5820.08|5819.38|5820.58|5819.88|5820.58|5819.88|5819.83|5819.13|105
1730200990000|2024-10-29 11:23:10|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5820.08|5819.38|79
1730201000000|2024-10-29 11:23:20|5820.58|5819.88|5820.33|5819.63|5820.58|5819.88|5820.33|5819.63|18
1730201010000|2024-10-29 11:23:30|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|25
1730201020000|2024-10-29 11:23:40|5820.33|5819.63|5820.58|5819.88|5820.58|5819.88|5820.33|5819.63|13
1730201030000|2024-10-29 11:23:50|||||||||9
1730201040000|2024-10-29 11:24:00|5820.33|5819.63|5820.58|5819.88|5820.58|5819.88|5820.33|5819.63|71
1730201050000|2024-10-29 11:24:10|5820.33|5819.63|5820.08|5819.38|5820.58|5819.88|5820.08|5819.38|82
1730201060000|2024-10-29 11:24:20|5820.58|5819.88|5820.83|5820.13|5821.08|5820.38|5820.58|5819.88|106
1730201070000|2024-10-29 11:24:30|5820.58|5819.88|5820.83|5820.13|5820.83|5820.13|5820.58|5819.88|29
1730201080000|2024-10-29 11:24:40|5820.95|5820.25|5820.83|5820.13|5820.95|5820.25|5820.83|5820.13|37
1730201090000|2024-10-29 11:24:50|5821.08|5820.38|5821.33|5820.63|5821.33|5820.63|5821.08|5820.38|67
1730201100000|2024-10-29 11:25:00|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|94
1730201110000|2024-10-29 11:25:10|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|13
1730201120000|2024-10-29 11:25:20|5821.08|5820.38|5820.58|5819.88|5821.08|5820.38|5820.58|5819.88|57
1730201130000|2024-10-29 11:25:30|||||||||20
1730201140000|2024-10-29 11:25:40|5820.83|5820.13|5820.58|5819.88|5820.83|5820.13|5820.58|5819.88|38
1730201150000|2024-10-29 11:25:50|5820.33|5819.63|5820.33|5819.63|5820.58|5819.88|5820.33|5819.63|49
1730201160000|2024-10-29 11:26:00|5820.08|5819.38|5820.08|5819.38|5820.33|5819.63|5820.08|5819.38|159
1730201170000|2024-10-29 11:26:10|5820.33|5819.63|5820.2|5819.5|5820.33|5819.63|5820.08|5819.38|67
1730201180000|2024-10-29 11:26:20|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|23
1730201190000|2024-10-29 11:26:30|5820.2|5819.5|5820.08|5819.38|5820.2|5819.5|5820.08|5819.38|11
1730201200000|2024-10-29 11:26:40|5820.2|5819.5|5820.45|5819.75|5820.58|5819.88|5820.2|5819.5|32
1730201210000|2024-10-29 11:26:50|5820.58|5819.88|5820.33|5819.63|5820.58|5819.88|5820.33|5819.63|66
1730201220000|2024-10-29 11:27:00|5820.58|5819.88|5820.08|5819.38|5820.58|5819.88|5820.08|5819.38|21
1730201230000|2024-10-29 11:27:10|5820.33|5819.63|5820.08|5819.38|5820.33|5819.63|5820.08|5819.38|9
1730201240000|2024-10-29 11:27:20|5820.33|5819.63|5820.08|5819.38|5820.33|5819.63|5819.83|5819.13|51
1730201250000|2024-10-29 11:27:30|5819.58|5818.88|5819.33|5818.63|5819.58|5818.88|5819.08|5818.38|124
1730201260000|2024-10-29 11:27:40|5819.2|5818.5|5819.08|5818.38|5819.33|5818.63|5819.08|5818.38|50
1730201270000|2024-10-29 11:27:50|5819.33|5818.63|5819.08|5818.38|5819.33|5818.63|5819.08|5818.38|21
1730201280000|2024-10-29 11:28:00|5819.58|5818.88|5819.83|5819.13|5819.83|5819.13|5819.58|5818.88|86
1730201290000|2024-10-29 11:28:10|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|41
1730201300000|2024-10-29 11:28:20|5819.7|5819|5819.58|5818.88|5819.83|5819.13|5819.58|5818.88|81
1730201310000|2024-10-29 11:28:30|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|11
1730201320000|2024-10-29 11:28:40|5819.58|5818.88|5819.83|5819.13|5819.83|5819.13|5819.58|5818.88|29
1730201330000|2024-10-29 11:28:50|5820.08|5819.38|5819.58|5818.88|5820.08|5819.38|5819.58|5818.88|50
1730201340000|2024-10-29 11:29:00|5819.33|5818.63|5819.08|5818.38|5819.33|5818.63|5818.83|5818.13|63
1730201350000|2024-10-29 11:29:10|5819.33|5818.63|5819.08|5818.38|5819.33|5818.63|5819.08|5818.38|77
1730201360000|2024-10-29 11:29:20|5818.83|5818.13|5819.08|5818.38|5819.08|5818.38|5818.83|5818.13|47
1730201370000|2024-10-29 11:29:30|5818.95|5818.25|5819.33|5818.63|5819.33|5818.63|5818.95|5818.25|83
1730201380000|2024-10-29 11:29:40|5819.2|5818.5|5819.33|5818.63|5819.33|5818.63|5819.08|5818.38|12
1730201390000|2024-10-29 11:29:50|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|53
1730201400000|2024-10-29 11:30:00|5819.58|5818.88|5819.83|5819.13|5819.83|5819.13|5819.33|5818.63|105
1730201410000|2024-10-29 11:30:10|5820.08|5819.38|5820.08|5819.38|5820.33|5819.63|5820.08|5819.38|58
1730201420000|2024-10-29 11:30:20|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|59
1730201430000|2024-10-29 11:30:30|5820.58|5819.88|5820.83|5820.13|5820.83|5820.13|5820.33|5819.63|101
1730201440000|2024-10-29 11:30:40|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|19
1730201450000|2024-10-29 11:30:50|||||||||31
1730201460000|2024-10-29 11:31:00|5820.33|5819.63|5820.08|5819.38|5820.33|5819.63|5820.08|5819.38|29
1730201470000|2024-10-29 11:31:10|5819.83|5819.13|5820.08|5819.38|5820.08|5819.38|5819.83|5819.13|39
1730201480000|2024-10-29 11:31:20|5820.33|5819.63|5820.83|5820.13|5820.83|5820.13|5820.08|5819.38|60
1730201490000|2024-10-29 11:31:30|5820.33|5819.63|5820.33|5819.63|5820.58|5819.88|5820.33|5819.63|90
1730201500000|2024-10-29 11:31:40|5820.58|5819.88|5820.33|5819.63|5820.58|5819.88|5820.33|5819.63|12
1730201510000|2024-10-29 11:31:50|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|7
1730201520000|2024-10-29 11:32:00|5820.45|5819.75|5820.33|5819.63|5820.58|5819.88|5820.33|5819.63|70
1730201530000|2024-10-29 11:32:10|5820.08|5819.38|5819.83|5819.13|5820.08|5819.38|5819.83|5819.13|27
1730201540000|2024-10-29 11:32:20|||||||||8
1730201550000|2024-10-29 11:32:30|5820.08|5819.38|5819.83|5819.13|5820.08|5819.38|5819.83|5819.13|32
1730201560000|2024-10-29 11:32:40|5819.58|5818.88|5820.33|5819.63|5820.33|5819.63|5819.58|5818.88|50
1730201570000|2024-10-29 11:32:50|5820.08|5819.38|5820.33|5819.63|5820.33|5819.63|5820.08|5819.38|34
1730201580000|2024-10-29 11:33:00|5820.08|5819.38|5819.83|5819.13|5820.08|5819.38|5819.83|5819.13|68
1730201590000|2024-10-29 11:33:10|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5819.83|5819.13|31
1730201600000|2024-10-29 11:33:20|5820.33|5819.63|5820.08|5819.38|5820.33|5819.63|5820.08|5819.38|14
1730201610000|2024-10-29 11:33:30|5819.95|5819.25|5819.58|5818.88|5820.08|5819.38|5819.58|5818.88|42
1730201620000|2024-10-29 11:33:40|5819.83|5819.13|5820.08|5819.38|5820.08|5819.38|5819.58|5818.88|55
1730201630000|2024-10-29 11:33:50|5819.83|5819.13|5820.33|5819.63|5820.33|5819.63|5819.83|5819.13|18
1730201640000|2024-10-29 11:34:00|5820.08|5819.38|5820.08|5819.38|5820.33|5819.63|5820.08|5819.38|25
1730201650000|2024-10-29 11:34:10|5820.2|5819.5|5820.33|5819.63|5820.33|5819.63|5820.08|5819.38|30
1730201660000|2024-10-29 11:34:20|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|29
1730201670000|2024-10-29 11:34:30|5819.83|5819.13|5820.08|5819.38|5820.08|5819.38|5819.83|5819.13|24
1730201680000|2024-10-29 11:34:40|5819.95|5819.25|5819.83|5819.13|5820.08|5819.38|5819.83|5819.13|37
1730201690000|2024-10-29 11:34:50|5819.33|5818.63|5818.83|5818.13|5819.33|5818.63|5818.83|5818.13|80
1730201700000|2024-10-29 11:35:00|5818.58|5817.88|5819.33|5818.63|5819.33|5818.63|5818.58|5817.88|210
1730201710000|2024-10-29 11:35:10|5819.58|5818.88|5819.08|5818.38|5819.58|5818.88|5819.08|5818.38|76
1730201720000|2024-10-29 11:35:20|5818.83|5818.13|5819.33|5818.63|5819.58|5818.88|5818.83|5818.13|42
1730201730000|2024-10-29 11:35:30|5819.08|5818.38|5819.58|5818.88|5819.58|5818.88|5819.08|5818.38|52
1730201740000|2024-10-29 11:35:40|5819.45|5818.75|5819.33|5818.63|5819.58|5818.88|5819.33|5818.63|48
1730201750000|2024-10-29 11:35:50|||||||||2
1730201760000|2024-10-29 11:36:00|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|5819.08|5818.38|34
1730201770000|2024-10-29 11:36:10|5819.33|5818.63|5819.08|5818.38|5819.33|5818.63|5819.08|5818.38|23
1730201780000|2024-10-29 11:36:20|5818.83|5818.13|5819.33|5818.63|5819.33|5818.63|5818.83|5818.13|40
1730201790000|2024-10-29 11:36:30|||||||||4
1730201800000|2024-10-29 11:36:40|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|58
1730201810000|2024-10-29 11:36:50|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|82
1730201820000|2024-10-29 11:37:00|5819.58|5818.88|5820.08|5819.38|5820.08|5819.38|5819.58|5818.88|86
1730201830000|2024-10-29 11:37:10|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5819.58|5818.88|40
1730201840000|2024-10-29 11:37:20|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|17
1730201850000|2024-10-29 11:37:30|5819.83|5819.13|5819.58|5818.88|5819.83|5819.13|5819.58|5818.88|26
1730201860000|2024-10-29 11:37:40|5819.7|5819|5819.83|5819.13|5820.08|5819.38|5819.7|5819|35
1730201870000|2024-10-29 11:37:50|5819.33|5818.63|5819.58|5818.88|5819.58|5818.88|5819.33|5818.63|54
1730201880000|2024-10-29 11:38:00|||||||||13
1730201890000|2024-10-29 11:38:10|5819.45|5818.75|5819.83|5819.13|5819.83|5819.13|5819.33|5818.63|25
1730201900000|2024-10-29 11:38:20|5820.08|5819.38|5819.83|5819.13|5820.08|5819.38|5819.83|5819.13|45
1730201910000|2024-10-29 11:38:30|5819.58|5818.88|5819.83|5819.13|5819.83|5819.13|5819.58|5818.88|18
1730201920000|2024-10-29 11:38:40|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|5819.33|5818.63|26
1730201930000|2024-10-29 11:38:50|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|19
1730201940000|2024-10-29 11:39:00|||||||||14
1730201950000|2024-10-29 11:39:10|5819.7|5819|5819.83|5819.13|5819.83|5819.13|5819.58|5818.88|25
1730201960000|2024-10-29 11:39:20|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|5819.58|5818.88|7
1730201970000|2024-10-29 11:39:30|||||||||24
1730201980000|2024-10-29 11:39:40|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|29
1730201990000|2024-10-29 11:39:50|5820.08|5819.38|5819.83|5819.13|5820.08|5819.38|5819.83|5819.13|42
1730202000000|2024-10-29 11:40:00|5819.58|5818.88|5819.58|5818.88|5819.83|5819.13|5819.58|5818.88|100
1730202010000|2024-10-29 11:40:10|5819.83|5819.13|5820.08|5819.38|5820.08|5819.38|5819.83|5819.13|25
1730202020000|2024-10-29 11:40:20|5819.83|5819.13|5820.08|5819.38|5820.08|5819.38|5819.83|5819.13|20
1730202030000|2024-10-29 11:40:30|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5819.58|5818.88|45
1730202040000|2024-10-29 11:40:40|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5820.08|5819.38|78
1730202050000|2024-10-29 11:40:50|5820.58|5819.88|5820.33|5819.63|5820.58|5819.88|5820.33|5819.63|39
1730202060000|2024-10-29 11:41:00|5820.58|5819.88|5820.83|5820.13|5820.83|5820.13|5820.58|5819.88|74
1730202070000|2024-10-29 11:41:10|5820.58|5819.88|5820.83|5820.13|5820.83|5820.13|5820.58|5819.88|63
1730202080000|2024-10-29 11:41:20|5821.08|5820.38|5821.08|5820.38|5821.33|5820.63|5821.08|5820.38|81
1730202090000|2024-10-29 11:41:30|5820.83|5820.13|5820.83|5820.13|5820.83|5820.13|5820.58|5819.88|52
1730202100000|2024-10-29 11:41:40|5821.08|5820.38|5822.08|5821.38|5822.58|5821.88|5821.08|5820.38|375
1730202110000|2024-10-29 11:41:50|5822.33|5821.63|5822.83|5822.13|5822.83|5822.13|5822.33|5821.63|236
1730202120000|2024-10-29 11:42:00|5822.58|5821.88|5822.83|5822.13|5822.83|5822.13|5822.58|5821.88|205
1730202130000|2024-10-29 11:42:10|5822.58|5821.88|5824.58|5823.88|5824.58|5823.88|5822.58|5821.88|443
1730202140000|2024-10-29 11:42:20|5824.33|5823.63|5824.08|5823.38|5824.33|5823.63|5823.83|5823.13|374
1730202150000|2024-10-29 11:42:30|5823.83|5823.13|5823.58|5822.88|5823.83|5823.13|5823.58|5822.88|90
1730202160000|2024-10-29 11:42:40|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|66
1730202170000|2024-10-29 11:42:50|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|5823.08|5822.38|45
1730202180000|2024-10-29 11:43:00|5823.33|5822.63|5823.83|5823.13|5823.83|5823.13|5823.33|5822.63|49
1730202190000|2024-10-29 11:43:10|||||||||36
1730202200000|2024-10-29 11:43:20|5823.58|5822.88|5823.08|5822.38|5823.58|5822.88|5823.08|5822.38|81
1730202210000|2024-10-29 11:43:30|5823.2|5822.5|5823.58|5822.88|5823.58|5822.88|5823.08|5822.38|11
1730202220000|2024-10-29 11:43:40|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|20
1730202230000|2024-10-29 11:43:50|5824.33|5823.63|5824.33|5823.63|5824.33|5823.63|5824.08|5823.38|150
1730202240000|2024-10-29 11:44:00|||||||||4
1730202250000|2024-10-29 11:44:10|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|41
1730202260000|2024-10-29 11:44:20|5824.33|5823.63|5824.08|5823.38|5824.33|5823.63|5824.08|5823.38|79
1730202270000|2024-10-29 11:44:30|5823.83|5823.13|5824.33|5823.63|5824.33|5823.63|5823.83|5823.13|25
1730202280000|2024-10-29 11:44:40|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|31
1730202290000|2024-10-29 11:44:50|5824.33|5823.63|5824.08|5823.38|5824.33|5823.63|5824.08|5823.38|25
1730202300000|2024-10-29 11:45:00|5823.83|5823.13|5823.33|5822.63|5823.83|5823.13|5823.33|5822.63|50
1730202310000|2024-10-29 11:45:10|5823.58|5822.88|5823.58|5822.88|5823.83|5823.13|5823.58|5822.88|34
1730202320000|2024-10-29 11:45:20|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|15
1730202330000|2024-10-29 11:45:30|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5823.83|5823.13|35
1730202340000|2024-10-29 11:45:40|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|5823.83|5823.13|25
1730202350000|2024-10-29 11:45:50|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|23
1730202360000|2024-10-29 11:46:00|||||||||31
1730202370000|2024-10-29 11:46:10|5823.83|5823.13|5824.08|5823.38|5824.08|5823.38|5823.83|5823.13|125
1730202380000|2024-10-29 11:46:20|5823.58|5822.88|5823.83|5823.13|5823.83|5823.13|5823.58|5822.88|34
1730202390000|2024-10-29 11:46:30|5824.08|5823.38|5824.33|5823.63|5824.33|5823.63|5824.08|5823.38|71
1730202400000|2024-10-29 11:46:40|5824.45|5823.75|5824.33|5823.63|5824.83|5824.13|5824.33|5823.63|122
1730202410000|2024-10-29 11:46:50|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|17
1730202420000|2024-10-29 11:47:00|5824.2|5823.5|5823.83|5823.13|5824.2|5823.5|5823.83|5823.13|51
1730202430000|2024-10-29 11:47:10|5823.7|5823|5823.58|5822.88|5823.7|5823|5823.58|5822.88|38
1730202440000|2024-10-29 11:47:20|5823.33|5822.63|5823.45|5822.75|5823.58|5822.88|5823.08|5822.38|107
1730202450000|2024-10-29 11:47:30|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|5823.08|5822.38|100
1730202460000|2024-10-29 11:47:40|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|24
1730202470000|2024-10-29 11:47:50|||||||||5
1730202480000|2024-10-29 11:48:00|5823.83|5823.13|5823.58|5822.88|5823.83|5823.13|5823.58|5822.88|24
1730202490000|2024-10-29 11:48:10|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|5823.33|5822.63|16
1730202500000|2024-10-29 11:48:20|5823.08|5822.38|5823.08|5822.38|5823.33|5822.63|5823.08|5822.38|68
1730202510000|2024-10-29 11:48:30|||||||||1
1730202520000|2024-10-29 11:48:40|5822.83|5822.13|5822.58|5821.88|5822.83|5822.13|5822.58|5821.88|82
1730202530000|2024-10-29 11:48:50|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|13
1730202540000|2024-10-29 11:49:00|5822.08|5821.38|5821.45|5820.75|5822.08|5821.38|5821.45|5820.75|59
1730202550000|2024-10-29 11:49:10|5821.58|5820.88|5822.08|5821.38|5822.08|5821.38|5821.58|5820.88|62
1730202560000|2024-10-29 11:49:20|5821.83|5821.13|5822.08|5821.38|5822.33|5821.63|5821.58|5820.88|85
1730202570000|2024-10-29 11:49:30|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|32
1730202580000|2024-10-29 11:49:40|5822.08|5821.38|5821.83|5821.13|5822.08|5821.38|5821.83|5821.13|35
1730202590000|2024-10-29 11:49:50|5822.08|5821.38|5822.08|5821.38|5822.33|5821.63|5821.83|5821.13|60
1730202600000|2024-10-29 11:50:00|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|33
1730202610000|2024-10-29 11:50:10|5822.08|5821.38|5822.33|5821.63|5822.58|5821.88|5822.08|5821.38|412
1730202620000|2024-10-29 11:50:20|5822.58|5821.88|5822.58|5821.88|5822.58|5821.88|5822.33|5821.63|100
1730202630000|2024-10-29 11:50:30|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|5822.33|5821.63|126
1730202640000|2024-10-29 11:50:40|||||||||33
1730202650000|2024-10-29 11:50:50|||||||||5
1730202660000|2024-10-29 11:51:00|5822.08|5821.38|5822.08|5821.38|5822.33|5821.63|5821.83|5821.13|91
1730202670000|2024-10-29 11:51:10|5821.83|5821.13|5822.33|5821.63|5822.33|5821.63|5821.83|5821.13|65
1730202680000|2024-10-29 11:51:20|||||||||69
1730202690000|2024-10-29 11:51:30|5822.58|5821.88|5822.08|5821.38|5822.58|5821.88|5822.08|5821.38|80
1730202700000|2024-10-29 11:51:40|5821.83|5821.13|5821.83|5821.13|5821.83|5821.13|5821.58|5820.88|56
1730202710000|2024-10-29 11:51:50|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|5821.58|5820.88|13
1730202720000|2024-10-29 11:52:00|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|5821.08|5820.38|61
1730202730000|2024-10-29 11:52:10|5821.2|5820.5|5821.08|5820.38|5821.33|5820.63|5821.08|5820.38|51
1730202740000|2024-10-29 11:52:20|5821.2|5820.5|5820.83|5820.13|5821.2|5820.5|5820.83|5820.13|48
1730202750000|2024-10-29 11:52:30|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|31
1730202760000|2024-10-29 11:52:40|5820.95|5820.25|5821.08|5820.38|5821.08|5820.38|5820.83|5820.13|33
1730202770000|2024-10-29 11:52:50|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|5821.33|5820.63|50
1730202780000|2024-10-29 11:53:00|5821.08|5820.38|5820.58|5819.88|5821.08|5820.38|5820.58|5819.88|52
1730202790000|2024-10-29 11:53:10|||||||||3
1730202800000|2024-10-29 11:53:20|5820.33|5819.63|5820.83|5820.13|5820.83|5820.13|5820.33|5819.63|63
1730202810000|2024-10-29 11:53:30|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|5820.58|5819.88|39
1730202820000|2024-10-29 11:53:40|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|5820.33|5819.63|46
1730202830000|2024-10-29 11:53:50|||||||||106
1730202840000|2024-10-29 11:54:00|5820.08|5819.38|5820.08|5819.38|5820.58|5819.88|5820.08|5819.38|116
1730202850000|2024-10-29 11:54:10|||||||||37
1730202860000|2024-10-29 11:54:20|5820.33|5819.63|5820.08|5819.38|5820.33|5819.63|5820.08|5819.38|36
1730202870000|2024-10-29 11:54:30|5819.83|5819.13|5820.08|5819.38|5820.08|5819.38|5819.83|5819.13|87
1730202890000|2024-10-29 11:54:50|5819.95|5819.25|5820.83|5820.13|5820.83|5820.13|5819.95|5819.25|101
1730202900000|2024-10-29 11:55:00|5820.58|5819.88|5821.08|5820.38|5821.08|5820.38|5820.58|5819.88|81
1730202910000|2024-10-29 11:55:10|||||||||198
1730202920000|2024-10-29 11:55:20|||||||||3
1730202930000|2024-10-29 11:55:30|||||||||25
1730202940000|2024-10-29 11:55:40|||||||||43
1730202950000|2024-10-29 11:55:50|5820.83|5820.13|5821.33|5820.63|5821.33|5820.63|5820.83|5820.13|106
1730202960000|2024-10-29 11:56:00|5821.08|5820.38|5820.83|5820.13|5821.08|5820.38|5820.83|5820.13|65
1730202970000|2024-10-29 11:56:10|5820.58|5819.88|5820.58|5819.88|5820.83|5820.13|5820.58|5819.88|53
1730202980000|2024-10-29 11:56:20|5820.33|5819.63|5819.33|5818.63|5820.33|5819.63|5819.33|5818.63|78
1730202990000|2024-10-29 11:56:30|5819.58|5818.88|5819.45|5818.75|5819.58|5818.88|5819.33|5818.63|57
1730203000000|2024-10-29 11:56:40|5819.33|5818.63|5818.83|5818.13|5819.33|5818.63|5818.83|5818.13|71
1730203010000|2024-10-29 11:56:50|||||||||23
1730203020000|2024-10-29 11:57:00|||||||||94
1730203030000|2024-10-29 11:57:10|||||||||61
1730203040000|2024-10-29 11:57:20|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|27
1730203050000|2024-10-29 11:57:30|5818.83|5818.13|5818.83|5818.13|5818.83|5818.13|5818.83|5818.13|46
1730203060000|2024-10-29 11:57:40|5819.08|5818.38|5818.83|5818.13|5819.08|5818.38|5818.83|5818.13|45
1730203070000|2024-10-29 11:57:50|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|59
1730203080000|2024-10-29 11:58:00|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|25
1730203090000|2024-10-29 11:58:10|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|35
1730203100000|2024-10-29 11:58:20|5818.83|5818.13|5818.58|5817.88|5818.83|5818.13|5818.58|5817.88|40
1730203110000|2024-10-29 11:58:30|||||||||26
1730203120000|2024-10-29 11:58:40|5818.7|5818|5819.08|5818.38|5819.08|5818.38|5818.7|5818|39
1730203130000|2024-10-29 11:58:50|5819.2|5818.5|5819.33|5818.63|5819.33|5818.63|5819.2|5818.5|38
1730203140000|2024-10-29 11:59:00|5819.08|5818.38|5818.83|5818.13|5819.08|5818.38|5818.83|5818.13|45
1730203150000|2024-10-29 11:59:10|||||||||2
1730203160000|2024-10-29 11:59:20|5818.58|5817.88|5818.58|5817.88|5818.83|5818.13|5818.58|5817.88|36
1730203170000|2024-10-29 11:59:30|5818.83|5818.13|5818.83|5818.13|5818.83|5818.13|5818.83|5818.13|23
1730203180000|2024-10-29 11:59:40|||||||||27
1730203190000|2024-10-29 11:59:50|||||||||17
1730203200000|2024-10-29 12:00:00|5818.58|5817.88|5817.33|5816.63|5818.58|5817.88|5817.33|5816.63|492
1730203210000|2024-10-29 12:00:10|5817.45|5816.75|5817.58|5816.88|5817.83|5817.13|5817.33|5816.63|227
1730203220000|2024-10-29 12:00:20|5817.83|5817.13|5817.83|5817.13|5818.08|5817.38|5817.58|5816.88|75
1730203230000|2024-10-29 12:00:30|5817.33|5816.63|5817.33|5816.63|5817.33|5816.63|5817.08|5816.38|370
1730203240000|2024-10-29 12:00:40|5817.58|5816.88|5817.83|5817.13|5817.83|5817.13|5817.58|5816.88|183
1730203250000|2024-10-29 12:00:50|5818.08|5817.38|5818.33|5817.63|5818.33|5817.63|5818.08|5817.38|119
1730203260000|2024-10-29 12:01:00|5818.58|5817.88|5817.33|5816.63|5818.83|5818.13|5817.33|5816.63|251
1730203270000|2024-10-29 12:01:10|5817.58|5816.88|5817.58|5816.88|5817.58|5816.88|5817.58|5816.88|46
1730203280000|2024-10-29 12:01:20|5817.33|5816.63|5817.33|5816.63|5817.33|5816.63|5817.33|5816.63|44
1730203290000|2024-10-29 12:01:30|||||||||13
1730203300000|2024-10-29 12:01:40|5817.08|5816.38|5817.08|5816.38|5817.08|5816.38|5817.08|5816.38|82
1730203310000|2024-10-29 12:01:50|5817.2|5816.5|5817.08|5816.38|5817.58|5816.88|5817.08|5816.38|163
1730203320000|2024-10-29 12:02:00|5816.83|5816.13|5817.58|5816.88|5817.58|5816.88|5816.83|5816.13|94
1730203330000|2024-10-29 12:02:10|5817.33|5816.63|5817.58|5816.88|5817.58|5816.88|5817.33|5816.63|50
1730203340000|2024-10-29 12:02:20|5817.33|5816.63|5817.08|5816.38|5817.33|5816.63|5817.08|5816.38|49
1730203350000|2024-10-29 12:02:30|5817.33|5816.63|5817.08|5816.38|5817.58|5816.88|5817.08|5816.38|87
1730203360000|2024-10-29 12:02:40|||||||||38
1730203370000|2024-10-29 12:02:50|5817.33|5816.63|5817.08|5816.38|5817.33|5816.63|5817.08|5816.38|73
1730203380000|2024-10-29 12:03:00|5816.83|5816.13|5817.08|5816.38|5817.08|5816.38|5816.83|5816.13|100
1730203390000|2024-10-29 12:03:10|5816.83|5816.13|5817.33|5816.63|5817.58|5816.88|5816.83|5816.13|146
1730203400000|2024-10-29 12:03:20|5817.08|5816.38|5817.08|5816.38|5817.33|5816.63|5817.08|5816.38|38
1730203410000|2024-10-29 12:03:30|5817.33|5816.63|5817.58|5816.88|5817.58|5816.88|5817.33|5816.63|115
1730203420000|2024-10-29 12:03:40|5817.33|5816.63|5817.33|5816.63|5817.58|5816.88|5817.08|5816.38|99
1730203430000|2024-10-29 12:03:50|5817.58|5816.88|5817.58|5816.88|5817.58|5816.88|5817.33|5816.63|39
1730203440000|2024-10-29 12:04:00|5817.33|5816.63|5817.58|5816.88|5817.58|5816.88|5817.33|5816.63|76
1730203450000|2024-10-29 12:04:10|5817.83|5817.13|5818.08|5817.38|5818.08|5817.38|5817.83|5817.13|135
1730203460000|2024-10-29 12:04:20|5817.83|5817.13|5817.83|5817.13|5817.83|5817.13|5817.58|5816.88|67
1730203470000|2024-10-29 12:04:30|||||||||59
1730203480000|2024-10-29 12:04:40|5818.08|5817.38|5818.33|5817.63|5818.33|5817.63|5818.08|5817.38|96
1730203490000|2024-10-29 12:04:50|5818.58|5817.88|5818.83|5818.13|5818.83|5818.13|5818.58|5817.88|115
1730203500000|2024-10-29 12:05:00|5819.08|5818.38|5818.83|5818.13|5819.08|5818.38|5818.83|5818.13|134
1730203510000|2024-10-29 12:05:10|5818.58|5817.88|5818.33|5817.63|5818.58|5817.88|5818.08|5817.38|73
1730203520000|2024-10-29 12:05:20|5818.58|5817.88|5818.33|5817.63|5818.58|5817.88|5818.33|5817.63|48
1730203530000|2024-10-29 12:05:30|5818.58|5817.88|5818.83|5818.13|5818.83|5818.13|5818.33|5817.63|36
1730203540000|2024-10-29 12:05:40|5819.08|5818.38|5818.83|5818.13|5819.08|5818.38|5818.83|5818.13|85
1730203550000|2024-10-29 12:05:50|5818.58|5817.88|5819.08|5818.38|5819.08|5818.38|5818.58|5817.88|142
1730203560000|2024-10-29 12:06:00|5818.83|5818.13|5818.58|5817.88|5818.83|5818.13|5818.33|5817.63|82
1730203570000|2024-10-29 12:06:10|5818.33|5817.63|5818.33|5817.63|5818.58|5817.88|5818.33|5817.63|12
1730203580000|2024-10-29 12:06:20|5818.08|5817.38|5818.08|5817.38|5818.33|5817.63|5817.83|5817.13|142
1730203590000|2024-10-29 12:06:30|5818.2|5817.5|5818.33|5817.63|5818.33|5817.63|5818.08|5817.38|32
1730203600000|2024-10-29 12:06:40|5818.08|5817.38|5818.58|5817.88|5818.58|5817.88|5818.08|5817.38|88
1730203610000|2024-10-29 12:06:50|5818.83|5818.13|5818.33|5817.63|5818.83|5818.13|5818.33|5817.63|91
1730203620000|2024-10-29 12:07:00|5818.08|5817.38|5818.2|5817.5|5818.33|5817.63|5818.08|5817.38|53
1730203630000|2024-10-29 12:07:10|5818.33|5817.63|5818.08|5817.38|5818.33|5817.63|5818.08|5817.38|26
1730203640000|2024-10-29 12:07:20|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|11
1730203650000|2024-10-29 12:07:30|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|18
1730203660000|2024-10-29 12:07:40|5817.95|5817.25|5818.08|5817.38|5818.08|5817.38|5817.83|5817.13|73
1730203670000|2024-10-29 12:07:50|||||||||31
1730203680000|2024-10-29 12:08:00|5818.33|5817.63|5818.58|5817.88|5818.58|5817.88|5818.33|5817.63|100
1730203690000|2024-10-29 12:08:10|5818.33|5817.63|5818.58|5817.88|5818.58|5817.88|5818.33|5817.63|56
1730203700000|2024-10-29 12:08:20|||||||||5
1730203710000|2024-10-29 12:08:30|5818.83|5818.13|5818.58|5817.88|5818.83|5818.13|5818.58|5817.88|58
1730203720000|2024-10-29 12:08:40|5818.83|5818.13|5818.58|5817.88|5818.83|5818.13|5818.58|5817.88|85
1730203730000|2024-10-29 12:08:50|5818.33|5817.63|5818.58|5817.88|5818.58|5817.88|5818.33|5817.63|86
1730203740000|2024-10-29 12:09:00|5818.83|5818.13|5818.58|5817.88|5819.08|5818.38|5818.58|5817.88|146
1730203750000|2024-10-29 12:09:10|5818.33|5817.63|5817.58|5816.88|5818.58|5817.88|5817.58|5816.88|142
1730203760000|2024-10-29 12:09:20|5817.33|5816.63|5817.33|5816.63|5817.33|5816.63|5817.33|5816.63|20
1730203770000|2024-10-29 12:09:30|||||||||89
1730203780000|2024-10-29 12:09:40|5817.08|5816.38|5817.58|5816.88|5817.58|5816.88|5817.08|5816.38|79
1730203790000|2024-10-29 12:09:50|5817.33|5816.63|5817.33|5816.63|5817.33|5816.63|5817.33|5816.63|14
1730203800000|2024-10-29 12:10:00|5817.08|5816.38|5815.83|5815.13|5817.08|5816.38|5815.58|5814.88|491
1730203810000|2024-10-29 12:10:10|5816.08|5815.38|5815.58|5814.88|5816.08|5815.38|5815.58|5814.88|301
1730203820000|2024-10-29 12:10:20|5815.83|5815.13|5815.83|5815.13|5815.83|5815.13|5815.83|5815.13|119
1730203830000|2024-10-29 12:10:30|5816.08|5815.38|5815.83|5815.13|5816.08|5815.38|5815.58|5814.88|295
1730203840000|2024-10-29 12:10:40|5816.08|5815.38|5815.83|5815.13|5816.08|5815.38|5815.58|5814.88|159
1730203850000|2024-10-29 12:10:50|5815.58|5814.88|5815.58|5814.88|5815.83|5815.13|5815.58|5814.88|213
1730203860000|2024-10-29 12:11:00|5814.33|5813.63|5814.33|5813.63|5814.33|5813.63|5813.08|5812.38|1231
1730203870000|2024-10-29 12:11:10|5814.58|5813.88|5814.33|5813.63|5814.58|5813.88|5814.08|5813.38|293
1730203880000|2024-10-29 12:11:20|5814.58|5813.88|5814.83|5814.13|5814.83|5814.13|5814.58|5813.88|60
1730203890000|2024-10-29 12:11:30|5814.58|5813.88|5815.33|5814.63|5815.33|5814.63|5814.58|5813.88|181
1730203900000|2024-10-29 12:11:40|5815.08|5814.38|5815.08|5814.38|5815.08|5814.38|5815.08|5814.38|68
1730203910000|2024-10-29 12:11:50|5815.33|5814.63|5815.58|5814.88|5815.58|5814.88|5815.33|5814.63|249
1730203920000|2024-10-29 12:12:00|5815.83|5815.13|5816.33|5815.63|5816.33|5815.63|5815.83|5815.13|178
1730203930000|2024-10-29 12:12:10|5816.08|5815.38|5816.33|5815.63|5816.33|5815.63|5816.08|5815.38|154
1730203940000|2024-10-29 12:12:20|5816.08|5815.38|5816.58|5815.88|5816.83|5816.13|5816.08|5815.38|222
1730203950000|2024-10-29 12:12:30|5816.33|5815.63|5816.08|5815.38|5816.58|5815.88|5815.83|5815.13|134
1730203960000|2024-10-29 12:12:40|5816.33|5815.63|5816.33|5815.63|5816.33|5815.63|5816.08|5815.38|54
1730203970000|2024-10-29 12:12:50|5816.58|5815.88|5816.58|5815.88|5816.83|5816.13|5816.58|5815.88|153
1730203980000|2024-10-29 12:13:00|5816.33|5815.63|5816.83|5816.13|5816.83|5816.13|5816.33|5815.63|68
1730203990000|2024-10-29 12:13:10|5816.58|5815.88|5816.58|5815.88|5816.58|5815.88|5816.58|5815.88|376
1730204000000|2024-10-29 12:13:20|5816.33|5815.63|5815.83|5815.13|5816.33|5815.63|5815.83|5815.13|295
1730204010000|2024-10-29 12:13:30|5816.08|5815.38|5816.33|5815.63|5816.33|5815.63|5816.08|5815.38|180
1730204020000|2024-10-29 12:13:40|||||||||17
1730204030000|2024-10-29 12:13:50|5816.58|5815.88|5816.58|5815.88|5816.58|5815.88|5816.58|5815.88|98
1730204040000|2024-10-29 12:14:00|5816.33|5815.63|5817.33|5816.63|5817.33|5816.63|5816.33|5815.63|172
1730204050000|2024-10-29 12:14:10|5817.08|5816.38|5817.33|5816.63|5817.33|5816.63|5817.08|5816.38|80
1730204060000|2024-10-29 12:14:20|5817.08|5816.38|5817.08|5816.38|5817.33|5816.63|5817.08|5816.38|118
1730204070000|2024-10-29 12:14:30|5817.58|5816.88|5817.58|5816.88|5817.58|5816.88|5817.58|5816.88|170
1730204080000|2024-10-29 12:14:40|5817.83|5817.13|5818.08|5817.38|5818.33|5817.63|5817.83|5817.13|174
1730204090000|2024-10-29 12:14:50|5817.83|5817.13|5817.58|5816.88|5817.83|5817.13|5817.58|5816.88|68
1730204100000|2024-10-29 12:15:00|5817.83|5817.13|5817.83|5817.13|5817.83|5817.13|5817.58|5816.88|106
1730204110000|2024-10-29 12:15:10|5817.58|5816.88|5818.58|5817.88|5818.58|5817.88|5817.58|5816.88|151
1730204120000|2024-10-29 12:15:20|5818.33|5817.63|5818.08|5817.38|5818.33|5817.63|5818.08|5817.38|114
1730204130000|2024-10-29 12:15:30|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|57
1730204140000|2024-10-29 12:15:40|5818.58|5817.88|5818.83|5818.13|5818.83|5818.13|5818.58|5817.88|91
1730204150000|2024-10-29 12:15:50|||||||||154
1730204160000|2024-10-29 12:16:00|||||||||14
1730204170000|2024-10-29 12:16:10|5818.58|5817.88|5818.83|5818.13|5818.83|5818.13|5818.58|5817.88|142
1730204180000|2024-10-29 12:16:20|5818.58|5817.88|5818.83|5818.13|5818.83|5818.13|5818.58|5817.88|94
1730204190000|2024-10-29 12:16:30|5818.58|5817.88|5818.83|5818.13|5818.83|5818.13|5818.58|5817.88|156
1730204200000|2024-10-29 12:16:40|5819.08|5818.38|5819.58|5818.88|5819.58|5818.88|5818.83|5818.13|138
1730204210000|2024-10-29 12:16:50|5818.83|5818.13|5818.58|5817.88|5818.83|5818.13|5818.58|5817.88|184
1730204220000|2024-10-29 12:17:00|5819.08|5818.38|5819.33|5818.63|5819.33|5818.63|5819.08|5818.38|244
1730204230000|2024-10-29 12:17:10|5819.08|5818.38|5819.33|5818.63|5819.33|5818.63|5819.08|5818.38|36
1730204240000|2024-10-29 12:17:20|5819.08|5818.38|5819.58|5818.88|5819.58|5818.88|5819.08|5818.38|46
1730204250000|2024-10-29 12:17:30|||||||||13
1730204260000|2024-10-29 12:17:40|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|42
1730204270000|2024-10-29 12:17:50|||||||||8
1730204280000|2024-10-29 12:18:00|5819.58|5818.88|5819.83|5819.13|5820.08|5819.38|5819.58|5818.88|120
1730204290000|2024-10-29 12:18:10|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|73
1730204300000|2024-10-29 12:18:20|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|5819.83|5819.13|73
1730204310000|2024-10-29 12:18:30|||||||||10
1730204320000|2024-10-29 12:18:40|5820.08|5819.38|5819.58|5818.88|5820.08|5819.38|5819.58|5818.88|64
1730204330000|2024-10-29 12:18:50|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|41
1730204340000|2024-10-29 12:19:00|5819.08|5818.38|5818.58|5817.88|5819.08|5818.38|5818.58|5817.88|177
1730204350000|2024-10-29 12:19:10|5818.33|5817.63|5817.58|5816.88|5818.33|5817.63|5817.58|5816.88|132
1730204360000|2024-10-29 12:19:20|5817.83|5817.13|5817.83|5817.13|5818.08|5817.38|5817.58|5816.88|111
1730204370000|2024-10-29 12:19:30|5818.08|5817.38|5818.33|5817.63|5818.33|5817.63|5818.08|5817.38|70
1730204380000|2024-10-29 12:19:40|||||||||20
1730204390000|2024-10-29 12:19:50|5818.58|5817.88|5818.33|5817.63|5818.58|5817.88|5818.33|5817.63|184
1730204400000|2024-10-29 12:20:00|5818.08|5817.38|5817.83|5817.13|5818.08|5817.38|5817.83|5817.13|77
1730246400000|2024-10-30 00:00:00|5850|5849.3|5850|5849.3|5850.25|5849.55|5850|5849.3|81
1730246410000|2024-10-30 00:00:10|||||||||3
1730246420000|2024-10-30 00:00:20|5849.75|5849.05|5849.75|5849.05|5849.75|5849.05|5849.75|5849.05|34
1730246430000|2024-10-30 00:00:30|5850|5849.3|5850|5849.3|5850|5849.3|5850|5849.3|36
1730246440000|2024-10-30 00:00:40|5850.12|5849.42|5849.75|5849.05|5850.12|5849.42|5849.75|5849.05|28
1730246450000|2024-10-30 00:00:50|5849.87|5849.17|5850.25|5849.55|5850.25|5849.55|5849.87|5849.17|25
1730246460000|2024-10-30 00:01:00|5850|5849.3|5850.25|5849.55|5850.25|5849.55|5850|5849.3|30
1730246470000|2024-10-30 00:01:10|5850.5|5849.8|5850.25|5849.55|5850.5|5849.8|5850.25|5849.55|28
1730246480000|2024-10-30 00:01:20|5850|5849.3|5849.75|5849.05|5850|5849.3|5849.75|5849.05|15
1730246490000|2024-10-30 00:01:30|5849.5|5848.8|5849.5|5848.8|5849.5|5848.8|5849.5|5848.8|18
1730246500000|2024-10-30 00:01:40|5849.62|5848.92|5849.5|5848.8|5849.62|5848.92|5849.5|5848.8|29
1730246510000|2024-10-30 00:01:50|5849.62|5848.92|5849.5|5848.8|5849.75|5849.05|5849.5|5848.8|17
1730246520000|2024-10-30 00:02:00|5849.25|5848.55|5849.75|5849.05|5850|5849.3|5849.25|5848.55|46
1730246530000|2024-10-30 00:02:10|5850|5849.3|5849.87|5849.17|5850|5849.3|5849.75|5849.05|15
1730246540000|2024-10-30 00:02:20|5849.75|5849.05|5849.75|5849.05|5850|5849.3|5849.75|5849.05|15
1730246550000|2024-10-30 00:02:30|5849.87|5849.17|5850|5849.3|5850|5849.3|5849.87|5849.17|7
1730246560000|2024-10-30 00:02:40|||||||||14
1730246570000|2024-10-30 00:02:50|5850.25|5849.55|5850.25|5849.55|5850.25|5849.55|5850.25|5849.55|8
1730246580000|2024-10-30 00:03:00|5850.12|5849.42|5850.25|5849.55|5850.25|5849.55|5850|5849.3|41
1730246600000|2024-10-30 00:03:20|5850.12|5849.42|5849.75|5849.05|5850.12|5849.42|5849.75|5849.05|34
1730246610000|2024-10-30 00:03:30|5849.62|5848.92|5849.75|5849.05|5849.75|5849.05|5849.5|5848.8|20
1730246620000|2024-10-30 00:03:40|5850|5849.3|5850.5|5849.8|5850.5|5849.8|5850|5849.3|23
1730246630000|2024-10-30 00:03:50|5850.37|5849.67|5850.5|5849.8|5850.5|5849.8|5850.37|5849.67|16
1730246640000|2024-10-30 00:04:00|5850.62|5849.92|5850.37|5849.67|5850.75|5850.05|5850.25|5849.55|35
1730246650000|2024-10-30 00:04:10|5850.25|5849.55|5850.5|5849.8|5850.5|5849.8|5850.25|5849.55|13
1730246660000|2024-10-30 00:04:20|5850.37|5849.67|5850.5|5849.8|5850.5|5849.8|5850.25|5849.55|23
1730246670000|2024-10-30 00:04:30|5850.62|5849.92|5850.75|5850.05|5850.75|5850.05|5850.5|5849.8|18
1730246680000|2024-10-30 00:04:40|5850.62|5849.92|5850.62|5849.92|5850.75|5850.05|5850.62|5849.92|1
1730246690000|2024-10-30 00:04:50|5850.5|5849.8|5850.5|5849.8|5850.75|5850.05|5850.5|5849.8|8
1730246700000|2024-10-30 00:05:00|5850.62|5849.92|5850.62|5849.92|5850.75|5850.05|5850.5|5849.8|11
1730246710000|2024-10-30 00:05:10|5850.75|5850.05|5850.75|5850.05|5850.87|5850.17|5850.62|5849.92|17
1730246720000|2024-10-30 00:05:20|5850.5|5849.8|5850.25|5849.55|5850.62|5849.92|5850.25|5849.55|29
1730246730000|2024-10-30 00:05:30|5850.12|5849.42|5850.25|5849.55|5850.25|5849.55|5850|5849.3|26
1730246740000|2024-10-30 00:05:40|5850.37|5849.67|5850.5|5849.8|5850.5|5849.8|5850.25|5849.55|8
1730246750000|2024-10-30 00:05:50|5850.62|5849.92|5850.5|5849.8|5850.75|5850.05|5850.5|5849.8|16
1730246760000|2024-10-30 00:06:00|5850.62|5849.92|5850.75|5850.05|5850.75|5850.05|5850.5|5849.8|48
1730246770000|2024-10-30 00:06:10|5850.5|5849.8|5850.5|5849.8|5850.75|5850.05|5850.5|5849.8|20
1730246780000|2024-10-30 00:06:20|5850.62|5849.92|5850.75|5850.05|5851|5850.3|5850.62|5849.92|14
1730246790000|2024-10-30 00:06:30|5850.62|5849.92|5850.5|5849.8|5850.62|5849.92|5850.5|5849.8|5
1730246800000|2024-10-30 00:06:40|||||||||3
1730246810000|2024-10-30 00:06:50|||||||||5
1730246820000|2024-10-30 00:07:00|5850.62|5849.92|5850.5|5849.8|5850.62|5849.92|5850.5|5849.8|16
1730246830000|2024-10-30 00:07:10|5850.25|5849.55|5850.5|5849.8|5850.5|5849.8|5850.25|5849.55|55
1730246840000|2024-10-30 00:07:20|5850.25|5849.55|5850.25|5849.55|5850.25|5849.55|5850|5849.3|48
1730246850000|2024-10-30 00:07:30|5850|5849.3|5850|5849.3|5850|5849.3|5850|5849.3|31
1730246860000|2024-10-30 00:07:40|5850.25|5849.55|5850.5|5849.8|5850.75|5850.05|5850.25|5849.55|65
1730246870000|2024-10-30 00:07:50|5850.37|5849.67|5850.5|5849.8|5850.5|5849.8|5850.37|5849.67|30
1730246880000|2024-10-30 00:08:00|5850.75|5850.05|5850.75|5850.05|5850.75|5850.05|5850.75|5850.05|12
1730246890000|2024-10-30 00:08:10|5850.62|5849.92|5850.5|5849.8|5850.75|5850.05|5850.5|5849.8|11
1730246900000|2024-10-30 00:08:20|5850.62|5849.92|5850.5|5849.8|5850.62|5849.92|5850.5|5849.8|10
1730246910000|2024-10-30 00:08:30|||||||||11
1730246920000|2024-10-30 00:08:40|5850.75|5850.05|5850.87|5850.17|5851|5850.3|5850.75|5850.05|26
1730246930000|2024-10-30 00:08:50|5851|5850.3|5850.75|5850.05|5851|5850.3|5850.75|5850.05|0
1730246940000|2024-10-30 00:09:00|5851|5850.3|5851|5850.3|5851|5850.3|5851|5850.3|17
1730246960000|2024-10-30 00:09:20|5851.25|5850.55|5851.25|5850.55|5851.25|5850.55|5851.12|5850.42|28
1730246970000|2024-10-30 00:09:30|5851.37|5850.67|5851.5|5850.8|5851.5|5850.8|5851.37|5850.67|19
1730246980000|2024-10-30 00:09:40|||||||||15
1730246990000|2024-10-30 00:09:50|5851.62|5850.92|5851.5|5850.8|5851.62|5850.92|5851.5|5850.8|23
1730247000000|2024-10-30 00:10:00|5851.25|5850.55|5851.25|5850.55|5851.5|5850.8|5851.25|5850.55|36
1730247010000|2024-10-30 00:10:10|5851.37|5850.67|5851.5|5850.8|5851.75|5851.05|5851.37|5850.67|29
1730247020000|2024-10-30 00:10:20|5851.75|5851.05|5851.5|5850.8|5851.75|5851.05|5851.5|5850.8|24
1730247030000|2024-10-30 00:10:30|5851.75|5851.05|5851.75|5851.05|5851.75|5851.05|5851.75|5851.05|9
1730247040000|2024-10-30 00:10:40|5851.62|5850.92|5851.75|5851.05|5851.75|5851.05|5851.62|5850.92|11
1730247050000|2024-10-30 00:10:50|5851.87|5851.17|5852|5851.3|5852|5851.3|5851.87|5851.17|40
1730247060000|2024-10-30 00:11:00|5852.12|5851.42|5852.25|5851.55|5852.25|5851.55|5852.12|5851.42|35
1730247070000|2024-10-30 00:11:10|5852.12|5851.42|5852|5851.3|5852.12|5851.42|5851.75|5851.05|57
1730247080000|2024-10-30 00:11:20|||||||||1
1730247090000|2024-10-30 00:11:30|5851.87|5851.17|5851.75|5851.05|5851.87|5851.17|5851.75|5851.05|16
1730247100000|2024-10-30 00:11:40|5851.87|5851.17|5852|5851.3|5852|5851.3|5851.87|5851.17|14
1730247110000|2024-10-30 00:11:50|5851.87|5851.17|5851.5|5850.8|5851.87|5851.17|5851.5|5850.8|10
1730247120000|2024-10-30 00:12:00|||||||||2
1730247130000|2024-10-30 00:12:10|5851.62|5850.92|5851.75|5851.05|5851.75|5851.05|5851.62|5850.92|18
1730247140000|2024-10-30 00:12:20|5851.87|5851.17|5852|5851.3|5852|5851.3|5851.87|5851.17|19
1730247150000|2024-10-30 00:12:30|5851.87|5851.17|5852|5851.3|5852|5851.3|5851.87|5851.17|4
1730247160000|2024-10-30 00:12:40|5852.25|5851.55|5852.25|5851.55|5852.25|5851.55|5852.25|5851.55|16
1730247170000|2024-10-30 00:12:50|5852.37|5851.67|5852.5|5851.8|5852.5|5851.8|5852.37|5851.67|76
1730247180000|2024-10-30 00:13:00|5852.75|5852.05|5852.5|5851.8|5852.75|5852.05|5852.5|5851.8|22
1730247190000|2024-10-30 00:13:10|5852.62|5851.92|5852.75|5852.05|5852.75|5852.05|5852.62|5851.92|15
1730247200000|2024-10-30 00:13:20|||||||||8
1730247210000|2024-10-30 00:13:30|5853|5852.3|5853|5852.3|5853|5852.3|5853|5852.3|70
1730247220000|2024-10-30 00:13:40|5853.25|5852.55|5853|5852.3|5853.25|5852.55|5853|5852.3|93
1730247230000|2024-10-30 00:13:50|||||||||9
1730247240000|2024-10-30 00:14:00|||||||||1
1730247250000|2024-10-30 00:14:10|5852.87|5852.17|5852.75|5852.05|5853|5852.3|5852.75|5852.05|49
1730247260000|2024-10-30 00:14:20|5852.87|5852.17|5852.75|5852.05|5852.87|5852.17|5852.75|5852.05|23
1730247270000|2024-10-30 00:14:30|5852.5|5851.8|5852.25|5851.55|5852.5|5851.8|5852|5851.3|42
1730247280000|2024-10-30 00:14:40|5852.12|5851.42|5852.25|5851.55|5852.25|5851.55|5852|5851.3|9
1730247290000|2024-10-30 00:14:50|5852.12|5851.42|5852.25|5851.55|5852.25|5851.55|5852|5851.3|3
1730247300000|2024-10-30 00:15:00|5852.12|5851.42|5851.5|5850.8|5852.12|5851.42|5851.5|5850.8|86
1730247310000|2024-10-30 00:15:10|5851.75|5851.05|5851.5|5850.8|5851.75|5851.05|5851.25|5850.55|44
1730247320000|2024-10-30 00:15:20|5851.62|5850.92|5851.75|5851.05|5851.75|5851.05|5851.62|5850.92|11
1730247330000|2024-10-30 00:15:30|5851.62|5850.92|5851.75|5851.05|5851.75|5851.05|5851.62|5850.92|39
1730247340000|2024-10-30 00:15:40|5851.5|5850.8|5851.5|5850.8|5851.5|5850.8|5851.5|5850.8|5
1730247360000|2024-10-30 00:16:00|5851.62|5850.92|5852|5851.3|5852|5851.3|5851.62|5850.92|13
1730247370000|2024-10-30 00:16:10|5851.87|5851.17|5851.75|5851.05|5851.87|5851.17|5851.75|5851.05|9
1730247380000|2024-10-30 00:16:20|5851.87|5851.17|5852|5851.3|5852|5851.3|5851.75|5851.05|9
1730247390000|2024-10-30 00:16:30|||||||||3
1730247400000|2024-10-30 00:16:40|5852.25|5851.55|5852.25|5851.55|5852.37|5851.67|5852.25|5851.55|19
1730247410000|2024-10-30 00:16:50|5852.12|5851.42|5852.25|5851.55|5852.25|5851.55|5852|5851.3|16
1730247420000|2024-10-30 00:17:00|5852.37|5851.67|5852.25|5851.55|5852.5|5851.8|5852.25|5851.55|37
1730247430000|2024-10-30 00:17:10|||||||||5
1730247440000|2024-10-30 00:17:20|5852.37|5851.67|5852.25|5851.55|5852.37|5851.67|5852.25|5851.55|16
1730247450000|2024-10-30 00:17:30|5852.5|5851.8|5852.5|5851.8|5852.5|5851.8|5852.5|5851.8|23
1730247460000|2024-10-30 00:17:40|5852.62|5851.92|5852.75|5852.05|5852.75|5852.05|5852.5|5851.8|30
1730247470000|2024-10-30 00:17:50|5852.5|5851.8|5852.5|5851.8|5852.5|5851.8|5852.5|5851.8|22
1730247480000|2024-10-30 00:18:00|||||||||1
1730247490000|2024-10-30 00:18:10|5852.37|5851.67|5852.5|5851.8|5852.5|5851.8|5852.25|5851.55|37
1730247500000|2024-10-30 00:18:20|5852.25|5851.55|5852.5|5851.8|5852.5|5851.8|5852.25|5851.55|14
1730247510000|2024-10-30 00:18:30|5852.75|5852.05|5852.75|5852.05|5852.75|5852.05|5852.75|5852.05|13
1730247520000|2024-10-30 00:18:40|5852.87|5852.17|5853|5852.3|5853|5852.3|5852.87|5852.17|37
1730247530000|2024-10-30 00:18:50|||||||||9
1730247540000|2024-10-30 00:19:00|5852.87|5852.17|5852.87|5852.17|5853|5852.3|5852.87|5852.17|22
1730247550000|2024-10-30 00:19:10|5852.75|5852.05|5852.75|5852.05|5853|5852.3|5852.75|5852.05|38
1730247560000|2024-10-30 00:19:20|5852.87|5852.17|5853|5852.3|5853|5852.3|5852.87|5852.17|9
1730247570000|2024-10-30 00:19:30|5852.87|5852.17|5853|5852.3|5853|5852.3|5852.87|5852.17|2
1730247580000|2024-10-30 00:19:40|5853.12|5852.42|5853.25|5852.55|5853.25|5852.55|5853.12|5852.42|17
1730247590000|2024-10-30 00:19:50|5853.12|5852.42|5853|5852.3|5853.25|5852.55|5853|5852.3|23
1730247600000|2024-10-30 00:20:00|5852.75|5852.05|5852.75|5852.05|5853|5852.3|5852.75|5852.05|28
1730247620000|2024-10-30 00:20:20|5853|5852.3|5852.75|5852.05|5853|5852.3|5852.75|5852.05|18
1730247630000|2024-10-30 00:20:30|5852.87|5852.17|5853|5852.3|5853|5852.3|5852.75|5852.05|20
1730247640000|2024-10-30 00:20:40|5852.87|5852.17|5853|5852.3|5853|5852.3|5852.75|5852.05|5
1730247650000|2024-10-30 00:20:50|5852.87|5852.17|5852.75|5852.05|5853|5852.3|5852.75|5852.05|8
1730247660000|2024-10-30 00:21:00|5852.87|5852.17|5852.75|5852.05|5853|5852.3|5852.75|5852.05|18
1730247670000|2024-10-30 00:21:10|5852.87|5852.17|5852.75|5852.05|5853|5852.3|5852.75|5852.05|36
1730247680000|2024-10-30 00:21:20|5852.87|5852.17|5853|5852.3|5853|5852.3|5852.87|5852.17|10
1730247690000|2024-10-30 00:21:30|5853.25|5852.55|5853.25|5852.55|5853.25|5852.55|5853.25|5852.55|8
1730247700000|2024-10-30 00:21:40|5853.12|5852.42|5853|5852.3|5853.25|5852.55|5853|5852.3|46
1730247720000|2024-10-30 00:22:00|5853.12|5852.42|5854.25|5853.55|5854.5|5853.8|5853|5852.3|185
1730247730000|2024-10-30 00:22:10|5854|5853.3|5853.75|5853.05|5854|5853.3|5853.75|5853.05|79
1730247740000|2024-10-30 00:22:20|5853.62|5852.92|5853.75|5853.05|5853.75|5853.05|5853.5|5852.8|34
1730247750000|2024-10-30 00:22:30|5854|5853.3|5854.25|5853.55|5854.25|5853.55|5854|5853.3|82
1730247760000|2024-10-30 00:22:40|5854|5853.3|5854.25|5853.55|5854.25|5853.55|5854|5853.3|32
1730247770000|2024-10-30 00:22:50|||||||||19
1730247790000|2024-10-30 00:23:10|||||||||5
1730247800000|2024-10-30 00:23:20|||||||||5
1730247810000|2024-10-30 00:23:30|||||||||7
1730247820000|2024-10-30 00:23:40|||||||||9
1730247850000|2024-10-30 00:24:10|5854.12|5853.42|5853.5|5852.8|5854.25|5853.55|5853.25|5852.55|86
1730247860000|2024-10-30 00:24:20|5853.75|5853.05|5853.75|5853.05|5853.75|5853.05|5853.75|5853.05|21
1730247870000|2024-10-30 00:24:30|5853.62|5852.92|5853.5|5852.8|5853.62|5852.92|5853.5|5852.8|10
1730247890000|2024-10-30 00:24:50|5853.75|5853.05|5853.5|5852.8|5853.75|5853.05|5853.5|5852.8|16
1730247900000|2024-10-30 00:25:00|||||||||3
1730247910000|2024-10-30 00:25:10|||||||||26
1730247930000|2024-10-30 00:25:30|5853.75|5853.05|5854|5853.3|5854|5853.3|5853.75|5853.05|22
1730247940000|2024-10-30 00:25:40|5853.87|5853.17|5854|5853.3|5854|5853.3|5853.75|5853.05|22
1730247950000|2024-10-30 00:25:50|5854.12|5853.42|5854.25|5853.55|5854.25|5853.55|5854.12|5853.42|18
1730247960000|2024-10-30 00:26:00|||||||||1
1730247970000|2024-10-30 00:26:10|5854.37|5853.67|5854.5|5853.8|5854.5|5853.8|5854.25|5853.55|98
1730247980000|2024-10-30 00:26:20|5854.25|5853.55|5854.5|5853.8|5854.5|5853.8|5854.25|5853.55|48
1730247990000|2024-10-30 00:26:30|||||||||5
1730248000000|2024-10-30 00:26:40|5854.75|5854.05|5854.5|5853.8|5854.75|5854.05|5854.5|5853.8|41
1730248010000|2024-10-30 00:26:50|||||||||1
1730248020000|2024-10-30 00:27:00|||||||||18
1730248030000|2024-10-30 00:27:10|5854.75|5854.05|5854.75|5854.05|5855|5854.3|5854.75|5854.05|136
1730248040000|2024-10-30 00:27:20|5854.62|5853.92|5854.5|5853.8|5854.75|5854.05|5854.5|5853.8|46
1730248050000|2024-10-30 00:27:30|||||||||4
1730248060000|2024-10-30 00:27:40|5854.37|5853.67|5854.25|5853.55|5854.37|5853.67|5854.25|5853.55|34
1730248070000|2024-10-30 00:27:50|||||||||18
1730248080000|2024-10-30 00:28:00|5854.5|5853.8|5854.5|5853.8|5854.5|5853.8|5854.25|5853.55|18
1730248090000|2024-10-30 00:28:10|5854.25|5853.55|5854.5|5853.8|5854.5|5853.8|5854.25|5853.55|12
1730248100000|2024-10-30 00:28:20|5854.37|5853.67|5854.5|5853.8|5854.5|5853.8|5854.25|5853.55|18
1730248110000|2024-10-30 00:28:30|5854.37|5853.67|5854.5|5853.8|5854.5|5853.8|5854.37|5853.67|15
1730248130000|2024-10-30 00:28:50|5854.75|5854.05|5854.75|5854.05|5854.75|5854.05|5854.75|5854.05|16
1730248140000|2024-10-30 00:29:00|5854.62|5853.92|5854.75|5854.05|5854.75|5854.05|5854.62|5853.92|20
1730248150000|2024-10-30 00:29:10|5854.87|5854.17|5855|5854.3|5855.25|5854.55|5854.87|5854.17|49
1730248160000|2024-10-30 00:29:20|||||||||5
1730248170000|2024-10-30 00:29:30|||||||||6
1730248180000|2024-10-30 00:29:40|||||||||38
1730248190000|2024-10-30 00:29:50|5854.87|5854.17|5854.75|5854.05|5854.87|5854.17|5854.75|5854.05|30
1730248200000|2024-10-30 00:30:00|5855|5854.3|5855|5854.3|5855.25|5854.55|5854.75|5854.05|98
1730248210000|2024-10-30 00:30:10|5854.87|5854.17|5854.75|5854.05|5854.87|5854.17|5854.25|5853.55|39
1730248220000|2024-10-30 00:30:20|5855|5854.3|5855|5854.3|5855|5854.3|5854.75|5854.05|42
1730248230000|2024-10-30 00:30:30|5854.87|5854.17|5854.87|5854.17|5854.87|5854.17|5854.75|5854.05|17
1730248240000|2024-10-30 00:30:40|5855|5854.3|5855|5854.3|5855|5854.3|5854.75|5854.05|12
1730248250000|2024-10-30 00:30:50|||||||||1
1730248260000|2024-10-30 00:31:00|5854.87|5854.17|5855|5854.3|5855.25|5854.55|5854.87|5854.17|29
1730248270000|2024-10-30 00:31:10|5855.12|5854.42|5855.25|5854.55|5855.25|5854.55|5855.12|5854.42|10
1730248280000|2024-10-30 00:31:20|5855.12|5854.42|5855|5854.3|5855.25|5854.55|5855|5854.3|20
1730248290000|2024-10-30 00:31:30|5855.12|5854.42|5855|5854.3|5855.12|5854.42|5855|5854.3|14
1730248300000|2024-10-30 00:31:40|5855.12|5854.42|5855|5854.3|5855.25|5854.55|5855|5854.3|13
1730248320000|2024-10-30 00:32:00|5855.12|5854.42|5855|5854.3|5855.12|5854.42|5854.75|5854.05|55
1730248330000|2024-10-30 00:32:10|5855.25|5854.55|5855.25|5854.55|5855.25|5854.55|5855.25|5854.55|9
1730248340000|2024-10-30 00:32:20|5855.12|5854.42|5855|5854.3|5855.12|5854.42|5854.75|5854.05|42
1730248350000|2024-10-30 00:32:30|||||||||3
1730248360000|2024-10-30 00:32:40|5855.25|5854.55|5854.75|5854.05|5855.25|5854.55|5854.75|5854.05|49
1730248370000|2024-10-30 00:32:50|||||||||2
1730248380000|2024-10-30 00:33:00|5854.87|5854.17|5854.75|5854.05|5854.87|5854.17|5854.75|5854.05|5
1730248390000|2024-10-30 00:33:10|||||||||1
1730248400000|2024-10-30 00:33:20|5854.5|5853.8|5854.5|5853.8|5854.5|5853.8|5854.5|5853.8|23
1730248410000|2024-10-30 00:33:30|5854.75|5854.05|5854.75|5854.05|5854.75|5854.05|5854.75|5854.05|5
1730248420000|2024-10-30 00:33:40|||||||||2
1730248430000|2024-10-30 00:33:50|5854.5|5853.8|5854.5|5853.8|5854.5|5853.8|5854.5|5853.8|21
1730248440000|2024-10-30 00:34:00|5854.62|5853.92|5854.75|5854.05|5854.75|5854.05|5854.62|5853.92|8
1730248450000|2024-10-30 00:34:10|5854.5|5853.8|5854.5|5853.8|5854.5|5853.8|5854.5|5853.8|12
1730248460000|2024-10-30 00:34:20|5854.25|5853.55|5854.25|5853.55|5854.5|5853.8|5854.25|5853.55|51
1730248470000|2024-10-30 00:34:30|5854.12|5853.42|5854.25|5853.55|5854.25|5853.55|5854.12|5853.42|28
1730248480000|2024-10-30 00:34:40|5854|5853.3|5854|5853.3|5854.12|5853.42|5854|5853.3|11
1730248490000|2024-10-30 00:34:50|5854.12|5853.42|5854.25|5853.55|5854.25|5853.55|5854.12|5853.42|10
1730248500000|2024-10-30 00:35:00|||||||||1
1730248510000|2024-10-30 00:35:10|5854.12|5853.42|5854.25|5853.55|5854.25|5853.55|5854|5853.3|32
1730248520000|2024-10-30 00:35:20|5854.5|5853.8|5854.37|5853.67|5854.5|5853.8|5854.25|5853.55|33
1730248530000|2024-10-30 00:35:30|5854.5|5853.8|5854.5|5853.8|5854.5|5853.8|5854.5|5853.8|10
1730248540000|2024-10-30 00:35:40|5854.37|5853.67|5854.25|5853.55|5854.37|5853.67|5854.25|5853.55|20
1730248550000|2024-10-30 00:35:50|5854|5853.3|5854|5853.3|5854|5853.3|5854|5853.3|10
1730248560000|2024-10-30 00:36:00|5854.12|5853.42|5854.25|5853.55|5854.25|5853.55|5854.12|5853.42|23
1730248610000|2024-10-30 00:36:50|||||||||1
1730248620000|2024-10-30 00:37:00|5854.37|5853.67|5854.25|5853.55|5854.5|5853.8|5854.25|5853.55|30
1730248630000|2024-10-30 00:37:10|5854.12|5853.42|5854.25|5853.55|5854.25|5853.55|5854.12|5853.42|27
1730248640000|2024-10-30 00:37:20|5854.5|5853.8|5854.75|5854.05|5854.75|5854.05|5854.5|5853.8|39
1730248650000|2024-10-30 00:37:30|5854.62|5853.92|5854.75|5854.05|5854.75|5854.05|5854.62|5853.92|5
1730248660000|2024-10-30 00:37:40|5854.62|5853.92|5854.5|5853.8|5854.75|5854.05|5854.5|5853.8|22
1730248670000|2024-10-30 00:37:50|5854.75|5854.05|5854.75|5854.05|5854.75|5854.05|5854.75|5854.05|4
1730248680000|2024-10-30 00:38:00|5854.62|5853.92|5854.75|5854.05|5854.75|5854.05|5854.5|5853.8|12
1730248690000|2024-10-30 00:38:10|5854.62|5853.92|5854.5|5853.8|5854.62|5853.92|5854.5|5853.8|9
1730248700000|2024-10-30 00:38:20|||||||||2
1730248710000|2024-10-30 00:38:30|5854.62|5853.92|5854.75|5854.05|5854.75|5854.05|5854.62|5853.92|23
1730248720000|2024-10-30 00:38:40|5854.5|5853.8|5854.5|5853.8|5854.5|5853.8|5854.5|5853.8|21
1730248730000|2024-10-30 00:38:50|||||||||3
1730248740000|2024-10-30 00:39:00|5854.75|5854.05|5854.75|5854.05|5855|5854.3|5854.75|5854.05|29
1730248750000|2024-10-30 00:39:10|||||||||3
1730248760000|2024-10-30 00:39:20|5854.87|5854.17|5855|5854.3|5855.37|5854.67|5854.87|5854.17|83
1730248780000|2024-10-30 00:39:40|5855.12|5854.42|5855.25|5854.55|5855.25|5854.55|5855|5854.3|33
1730248790000|2024-10-30 00:39:50|5855.37|5854.67|5855.75|5855.05|5855.75|5855.05|5855.37|5854.67|56
1730248800000|2024-10-30 00:40:00|5856|5855.3|5856|5855.3|5856|5855.3|5855.75|5855.05|138
1730248810000|2024-10-30 00:40:10|5855.75|5855.05|5856.25|5855.55|5856.25|5855.55|5855.75|5855.05|29
1730248820000|2024-10-30 00:40:20|5856.37|5855.67|5857|5856.3|5857.25|5856.55|5856.37|5855.67|156
1730248830000|2024-10-30 00:40:30|5856.75|5856.05|5856.75|5856.05|5857|5856.3|5856.75|5856.05|21
1730248840000|2024-10-30 00:40:40|5857|5856.3|5856.75|5856.05|5857|5856.3|5856.75|5856.05|40
1730248850000|2024-10-30 00:40:50|||||||||7
1730248860000|2024-10-30 00:41:00|5856.87|5856.17|5857|5856.3|5857|5856.3|5856.87|5856.17|34
1730248870000|2024-10-30 00:41:10|5856.75|5856.05|5857|5856.3|5857|5856.3|5856.75|5856.05|34
1730248880000|2024-10-30 00:41:20|5856.87|5856.17|5857|5856.3|5857|5856.3|5856.87|5856.17|8
1730248890000|2024-10-30 00:41:30|5856.87|5856.17|5856.75|5856.05|5856.87|5856.17|5856.75|5856.05|15
1730248900000|2024-10-30 00:41:40|5856.62|5855.92|5856.25|5855.55|5856.75|5856.05|5856.25|5855.55|75
1730248910000|2024-10-30 00:41:50|5856|5855.3|5856|5855.3|5856|5855.3|5856|5855.3|16
1730248930000|2024-10-30 00:42:10|5855.75|5855.05|5855.5|5854.8|5855.75|5855.05|5855.5|5854.8|27
1730248940000|2024-10-30 00:42:20|5855.25|5854.55|5855.5|5854.8|5855.5|5854.8|5855.25|5854.55|27
1730248950000|2024-10-30 00:42:30|5855.37|5854.67|5855|5854.3|5855.37|5854.67|5855|5854.3|25
1730248960000|2024-10-30 00:42:40|||||||||15
1730248980000|2024-10-30 00:43:00|5854.75|5854.05|5854.75|5854.05|5854.75|5854.05|5854.75|5854.05|48
1730248990000|2024-10-30 00:43:10|5854.87|5854.17|5855|5854.3|5855|5854.3|5854.87|5854.17|6
1730249000000|2024-10-30 00:43:20|5854.87|5854.17|5854.75|5854.05|5854.87|5854.17|5854.75|5854.05|15
1730249010000|2024-10-30 00:43:30|||||||||16
1730249020000|2024-10-30 00:43:40|5854.5|5853.8|5854.5|5853.8|5854.5|5853.8|5854.5|5853.8|14
1730249030000|2024-10-30 00:43:50|5854.25|5853.55|5854.25|5853.55|5854.25|5853.55|5854.25|5853.55|15
1730249040000|2024-10-30 00:44:00|5854.37|5853.67|5854.5|5853.8|5854.5|5853.8|5854.37|5853.67|14
1730249060000|2024-10-30 00:44:20|5854.37|5853.67|5854.5|5853.8|5854.5|5853.8|5854.25|5853.55|61
1730249070000|2024-10-30 00:44:30|5854.25|5853.55|5854.5|5853.8|5854.5|5853.8|5854.25|5853.55|38
1730249080000|2024-10-30 00:44:40|||||||||3
1730249100000|2024-10-30 00:45:00|5854.25|5853.55|5854|5853.3|5854.25|5853.55|5854|5853.3|74
1730249110000|2024-10-30 00:45:10|5854.12|5853.42|5854.5|5853.8|5854.5|5853.8|5854|5853.3|20
1730249120000|2024-10-30 00:45:20|5854.75|5854.05|5854.75|5854.05|5854.75|5854.05|5854.5|5853.8|38
1730249130000|2024-10-30 00:45:30|5854.62|5853.92|5854.75|5854.05|5854.75|5854.05|5854.5|5853.8|14
1730249140000|2024-10-30 00:45:40|5854.5|5853.8|5854.5|5853.8|5854.5|5853.8|5854.5|5853.8|110
1730249150000|2024-10-30 00:45:50|5855|5854.3|5855|5854.3|5855|5854.3|5855|5854.3|81
1730249160000|2024-10-30 00:46:00|5855.25|5854.55|5855|5854.3|5855.25|5854.55|5855|5854.3|75
1730249170000|2024-10-30 00:46:10|5855.12|5854.42|5855.25|5854.55|5855.25|5854.55|5855.12|5854.42|4
1730249180000|2024-10-30 00:46:20|5855.12|5854.42|5855.25|5854.55|5855.25|5854.55|5855.12|5854.42|16
1730249190000|2024-10-30 00:46:30|5855.12|5854.42|5855|5854.3|5855.12|5854.42|5855|5854.3|8
1730249200000|2024-10-30 00:46:40|||||||||6
1730249210000|2024-10-30 00:46:50|||||||||4
1730249220000|2024-10-30 00:47:00|5854.87|5854.17|5855|5854.3|5855|5854.3|5854.87|5854.17|15
1730249240000|2024-10-30 00:47:20|5855.12|5854.42|5855.5|5854.8|5855.5|5854.8|5855.12|5854.42|28
1730249260000|2024-10-30 00:47:40|5855.37|5854.67|5855.5|5854.8|5855.5|5854.8|5855.37|5854.67|11
1730249270000|2024-10-30 00:47:50|5855.75|5855.05|5856|5855.3|5856.25|5855.55|5855.75|5855.05|76
1730249280000|2024-10-30 00:48:00|5856.12|5855.42|5856.25|5855.55|5856.25|5855.55|5856.12|5855.42|23
1730249290000|2024-10-30 00:48:10|5856.12|5855.42|5856|5855.3|5856.12|5855.42|5856|5855.3|5
1730249300000|2024-10-30 00:48:20|||||||||6
1730249310000|2024-10-30 00:48:30|5856.12|5855.42|5856|5855.3|5856.25|5855.55|5856|5855.3|67
1730249320000|2024-10-30 00:48:40|||||||||9
1730249330000|2024-10-30 00:48:50|5856.12|5855.42|5856.25|5855.55|5856.25|5855.55|5856|5855.3|22
1730249340000|2024-10-30 00:49:00|5856.12|5855.42|5856|5855.3|5856.12|5855.42|5856|5855.3|18
1730249350000|2024-10-30 00:49:10|5856.12|5855.42|5856.12|5855.42|5856.25|5855.55|5856|5855.3|17
1730249360000|2024-10-30 00:49:20|5856|5855.3|5856|5855.3|5856.25|5855.55|5856|5855.3|13
1730249370000|2024-10-30 00:49:30|5856.12|5855.42|5856|5855.3|5856.12|5855.42|5856|5855.3|8
1730249380000|2024-10-30 00:49:40|5855.87|5855.17|5855.75|5855.05|5855.87|5855.17|5855.75|5855.05|22
1730249390000|2024-10-30 00:49:50|5856|5855.3|5855.75|5855.05|5856|5855.3|5855.75|5855.05|14
1730249400000|2024-10-30 00:50:00|||||||||19
1730249410000|2024-10-30 00:50:10|5855.62|5854.92|5855.25|5854.55|5855.62|5854.92|5855.25|5854.55|71
1730249420000|2024-10-30 00:50:20|||||||||17
1730249440000|2024-10-30 00:50:40|5855|5854.3|5855.25|5854.55|5855.25|5854.55|5855|5854.3|25
1730249450000|2024-10-30 00:50:50|5855.12|5854.42|5855|5854.3|5855.25|5854.55|5855|5854.3|11
1730249460000|2024-10-30 00:51:00|5855.12|5854.42|5855.25|5854.55|5855.25|5854.55|5855|5854.3|29
1730249470000|2024-10-30 00:51:10|5855.12|5854.42|5854.75|5854.05|5855.12|5854.42|5854.75|5854.05|26
1730249480000|2024-10-30 00:51:20|5855|5854.3|5855|5854.3|5855|5854.3|5855|5854.3|9
1730249500000|2024-10-30 00:51:40|5855.12|5854.42|5855|5854.3|5855.12|5854.42|5855|5854.3|13
1730249510000|2024-10-30 00:51:50|||||||||1
1730249520000|2024-10-30 00:52:00|5855.25|5854.55|5855.25|5854.55|5855.25|5854.55|5855.25|5854.55|13
1730249530000|2024-10-30 00:52:10|5855.37|5854.67|5855.25|5854.55|5855.37|5854.67|5855.25|5854.55|4
1730249540000|2024-10-30 00:52:20|5855.37|5854.67|5855.5|5854.8|5855.5|5854.8|5855.37|5854.67|4
1730249550000|2024-10-30 00:52:30|5855.75|5855.05|5855.75|5855.05|5855.75|5855.05|5855.75|5855.05|40
1730249560000|2024-10-30 00:52:40|5855.5|5854.8|5855.5|5854.8|5855.5|5854.8|5855.5|5854.8|26
1730249590000|2024-10-30 00:53:10|||||||||5
1730249600000|2024-10-30 00:53:20|5855.62|5854.92|5855.75|5855.05|5855.75|5855.05|5855.62|5854.92|16
1730249620000|2024-10-30 00:53:40|5855.5|5854.8|5855.5|5854.8|5855.75|5855.05|5855.5|5854.8|14
1730249630000|2024-10-30 00:53:50|5855.62|5854.92|5855.75|5855.05|5855.75|5855.05|5855.62|5854.92|17
1730249660000|2024-10-30 00:54:20|5856.25|5855.55|5856.25|5855.55|5856.25|5855.55|5856.25|5855.55|40
1730249670000|2024-10-30 00:54:30|||||||||89
1730249680000|2024-10-30 00:54:40|5856.37|5855.67|5856.5|5855.8|5856.5|5855.8|5856.37|5855.67|39
1730249690000|2024-10-30 00:54:50|5856.25|5855.55|5856.25|5855.55|5856.25|5855.55|5856.12|5855.42|98
1730249700000|2024-10-30 00:55:00|||||||||3
1730249710000|2024-10-30 00:55:10|5856.37|5855.67|5856.25|5855.55|5856.5|5855.8|5856.25|5855.55|6
1730249720000|2024-10-30 00:55:20|5856.5|5855.8|5856.75|5856.05|5856.75|5856.05|5856.5|5855.8|101
1730249730000|2024-10-30 00:55:30|||||||||8
1730249740000|2024-10-30 00:55:40|5856.87|5856.17|5857|5856.3|5857|5856.3|5856.75|5856.05|43
1730249750000|2024-10-30 00:55:50|5856.87|5856.17|5856.5|5855.8|5856.87|5856.17|5856.5|5855.8|90
1730249760000|2024-10-30 00:56:00|5856.37|5855.67|5856|5855.3|5856.37|5855.67|5856|5855.3|22
1730249770000|2024-10-30 00:56:10|||||||||1
1730249790000|2024-10-30 00:56:30|5856.25|5855.55|5856.5|5855.8|5856.5|5855.8|5856.25|5855.55|28
1730249810000|2024-10-30 00:56:50|5856.37|5855.67|5856.5|5855.8|5856.5|5855.8|5856.37|5855.67|10
1730249820000|2024-10-30 00:57:00|5856.37|5855.67|5856.25|5855.55|5856.5|5855.8|5856.25|5855.55|17
1730249830000|2024-10-30 00:57:10|5856.12|5855.42|5856|5855.3|5856.12|5855.42|5856|5855.3|12
1730249840000|2024-10-30 00:57:20|5856.25|5855.55|5856.25|5855.55|5856.25|5855.55|5856.25|5855.55|45
1730249850000|2024-10-30 00:57:30|5856.12|5855.42|5856.25|5855.55|5856.25|5855.55|5856|5855.3|8
1730249860000|2024-10-30 00:57:40|||||||||1
1730249870000|2024-10-30 00:57:50|5856.5|5855.8|5856.5|5855.8|5856.5|5855.8|5856.5|5855.8|23
1730249880000|2024-10-30 00:58:00|5856.37|5855.67|5856.25|5855.55|5856.37|5855.67|5856.25|5855.55|3
1730249910000|2024-10-30 00:58:30|5856.5|5855.8|5856.75|5856.05|5856.75|5856.05|5856.5|5855.8|54
1730249920000|2024-10-30 00:58:40|5856.62|5855.92|5856.5|5855.8|5856.62|5855.92|5856.5|5855.8|2
1730249930000|2024-10-30 00:58:50|5856|5855.3|5856.25|5855.55|5856.25|5855.55|5856|5855.3|81
1730249960000|2024-10-30 00:59:20|5856.37|5855.67|5856.37|5855.67|5856.5|5855.8|5856.25|5855.55|19
1730249970000|2024-10-30 00:59:30|5856.25|5855.55|5856.25|5855.55|5856.37|5855.67|5856.25|5855.55|4
1730249980000|2024-10-30 00:59:40|5856.37|5855.67|5856.25|5855.55|5856.37|5855.67|5856.25|5855.55|25
1730249990000|2024-10-30 00:59:50|5856.37|5855.67|5856.25|5855.55|5856.5|5855.8|5856.25|5855.55|17
1730250000000|2024-10-30 01:00:00|5856.12|5855.42|5856.25|5855.55|5856.25|5855.55|5856.12|5855.42|20
1730250010000|2024-10-30 01:00:10|||||||||1
1730250020000|2024-10-30 01:00:20|5856.12|5855.42|5856|5855.3|5856.12|5855.42|5855.75|5855.05|40
1730250030000|2024-10-30 01:00:30|||||||||2
1730250040000|2024-10-30 01:00:40|5855.87|5855.17|5855.75|5855.05|5855.87|5855.17|5855.75|5855.05|35
1730250050000|2024-10-30 01:00:50|5856|5855.3|5856|5855.3|5856|5855.3|5855.87|5855.17|8
1730250060000|2024-10-30 01:01:00|||||||||8
1730250070000|2024-10-30 01:01:10|5855.75|5855.05|5855.75|5855.05|5855.75|5855.05|5855.75|5855.05|9
1730250080000|2024-10-30 01:01:20|5856|5855.3|5856|5855.3|5856|5855.3|5856|5855.3|50
1730250090000|2024-10-30 01:01:30|5856.25|5855.55|5856.25|5855.55|5856.25|5855.55|5856.25|5855.55|9
1730250100000|2024-10-30 01:01:40|||||||||3
1730250110000|2024-10-30 01:01:50|5856.5|5855.8|5856.25|5855.55|5856.5|5855.8|5856.25|5855.55|12
1730250120000|2024-10-30 01:02:00|5856.37|5855.67|5856|5855.3|5856.37|5855.67|5856|5855.3|30
1730250130000|2024-10-30 01:02:10|||||||||17
1730250150000|2024-10-30 01:02:30|5855.75|5855.05|5856|5855.3|5856|5855.3|5855.75|5855.05|31
1730250160000|2024-10-30 01:02:40|5855.75|5855.05|5855.75|5855.05|5856|5855.3|5855.75|5855.05|32
1730250180000|2024-10-30 01:03:00|5855.87|5855.17|5855.62|5854.92|5855.87|5855.17|5855.5|5854.8|20
1730250190000|2024-10-30 01:03:10|5855.5|5854.8|5855.75|5855.05|5855.75|5855.05|5855.5|5854.8|1
1730250200000|2024-10-30 01:03:20|||||||||2
1730250210000|2024-10-30 01:03:30|5855.87|5855.17|5855.5|5854.8|5856|5855.3|5855.5|5854.8|22
1730250220000|2024-10-30 01:03:40|5855.25|5854.55|5855.25|5854.55|5855.25|5854.55|5855.25|5854.55|6
1730250230000|2024-10-30 01:03:50|||||||||14
1730250240000|2024-10-30 01:04:00|||||||||2
1730250250000|2024-10-30 01:04:10|||||||||5
1730250260000|2024-10-30 01:04:20|5855|5854.3|5855|5854.3|5855|5854.3|5855|5854.3|8
1730250270000|2024-10-30 01:04:30|5855.12|5854.42|5855.25|5854.55|5855.25|5854.55|5855.12|5854.42|17
1730250280000|2024-10-30 01:04:40|||||||||2
1730250290000|2024-10-30 01:04:50|5855.12|5854.42|5855|5854.3|5855.12|5854.42|5855|5854.3|10
1730250300000|2024-10-30 01:05:00|5854.87|5854.17|5854.75|5854.05|5854.87|5854.17|5854.75|5854.05|23
1730250310000|2024-10-30 01:05:10|5854.62|5853.92|5854.75|5854.05|5854.75|5854.05|5854.62|5853.92|9
1730250320000|2024-10-30 01:05:20|5855|5854.3|5855|5854.3|5855|5854.3|5855|5854.3|8
1730250330000|2024-10-30 01:05:30|5854.75|5854.05|5854.75|5854.05|5854.75|5854.05|5854.75|5854.05|14
1730250340000|2024-10-30 01:05:40|||||||||2
1730250350000|2024-10-30 01:05:50|5854.62|5853.92|5854.37|5853.67|5854.75|5854.05|5854.25|5853.55|31
1730250360000|2024-10-30 01:06:00|5854.5|5853.8|5854.5|5853.8|5854.5|5853.8|5854.37|5853.67|17
1730250370000|2024-10-30 01:06:10|5854.37|5853.67|5854.5|5853.8|5854.5|5853.8|5854.37|5853.67|9
1730250380000|2024-10-30 01:06:20|5854.62|5853.92|5854.5|5853.8|5854.75|5854.05|5854.5|5853.8|69
1730250390000|2024-10-30 01:06:30|5854.37|5853.67|5854|5853.3|5854.37|5853.67|5854|5853.3|34
1730250400000|2024-10-30 01:06:40|5853.87|5853.17|5854|5853.3|5854|5853.3|5853.87|5853.17|58
1730250410000|2024-10-30 01:06:50|5853.87|5853.17|5853.5|5852.8|5854|5853.3|5853.5|5852.8|71
1730250420000|2024-10-30 01:07:00|5853.75|5853.05|5854|5853.3|5854.12|5853.42|5853.62|5852.92|63
1730250430000|2024-10-30 01:07:10|5854.12|5853.42|5854.25|5853.55|5854.25|5853.55|5854|5853.3|45
1730250450000|2024-10-30 01:07:30|5854.5|5853.8|5854.5|5853.8|5854.5|5853.8|5854.37|5853.67|14
1730250460000|2024-10-30 01:07:40|5854.62|5853.92|5854.75|5854.05|5854.75|5854.05|5854.62|5853.92|15
1730250470000|2024-10-30 01:07:50|5854.87|5854.17|5854.75|5854.05|5855|5854.3|5854.75|5854.05|29
1730250480000|2024-10-30 01:08:00|5854.87|5854.17|5855|5854.3|5855|5854.3|5854.87|5854.17|9
1730250490000|2024-10-30 01:08:10|||||||||16
1730250500000|2024-10-30 01:08:20|||||||||1
1730250510000|2024-10-30 01:08:30|||||||||7
1730250520000|2024-10-30 01:08:40|5854.87|5854.17|5855|5854.3|5855|5854.3|5854.87|5854.17|4
1730250540000|2024-10-30 01:09:00|5854.87|5854.17|5854.75|5854.05|5855|5854.3|5854.75|5854.05|32
1730250550000|2024-10-30 01:09:10|5854.87|5854.17|5854.75|5854.05|5854.87|5854.17|5854.75|5854.05|1
1730250560000|2024-10-30 01:09:20|5854.62|5853.92|5854.75|5854.05|5855|5854.3|5854.5|5853.8|45
1730250570000|2024-10-30 01:09:30|||||||||1
1730250580000|2024-10-30 01:09:40|||||||||4
1730250590000|2024-10-30 01:09:50|||||||||5
1730250610000|2024-10-30 01:10:10|||||||||3
1730250620000|2024-10-30 01:10:20|5854.87|5854.17|5855|5854.3|5855|5854.3|5854.87|5854.17|18
1730250650000|2024-10-30 01:10:50|5854.75|5854.05|5854.75|5854.05|5855|5854.3|5854.75|5854.05|14
1730250660000|2024-10-30 01:11:00|5854.87|5854.17|5854.75|5854.05|5855|5854.3|5854.75|5854.05|16
1730250670000|2024-10-30 01:11:10|||||||||4
1730250680000|2024-10-30 01:11:20|||||||||2
1730250690000|2024-10-30 01:11:30|5854.5|5853.8|5854.75|5854.05|5854.75|5854.05|5854.5|5853.8|28
1730250700000|2024-10-30 01:11:40|5854.62|5853.92|5854.75|5854.05|5854.75|5854.05|5854.62|5853.92|4
1730250710000|2024-10-30 01:11:50|5855|5854.3|5854.75|5854.05|5855|5854.3|5854.75|5854.05|18
1730250720000|2024-10-30 01:12:00|5854.87|5854.17|5855|5854.3|5855|5854.3|5854.87|5854.17|11
1730250730000|2024-10-30 01:12:10|5854.87|5854.17|5855|5854.3|5855|5854.3|5854.75|5854.05|7
1730250740000|2024-10-30 01:12:20|5854.87|5854.17|5854.87|5854.17|5855|5854.3|5854.75|5854.05|13
1730250750000|2024-10-30 01:12:30|5854.75|5854.05|5854.87|5854.17|5855|5854.3|5854.75|5854.05|4
1730250760000|2024-10-30 01:12:40|5854.75|5854.05|5855|5854.3|5855|5854.3|5854.75|5854.05|4
1730250770000|2024-10-30 01:12:50|||||||||1
1730250780000|2024-10-30 01:13:00|5854.87|5854.17|5854.5|5853.8|5855|5854.3|5854.5|5853.8|20
1730250790000|2024-10-30 01:13:10|5854.25|5853.55|5854.5|5853.8|5854.5|5853.8|5854.25|5853.55|28
1730250810000|2024-10-30 01:13:30|5854.62|5853.92|5854.75|5854.05|5854.75|5854.05|5854.62|5853.92|21
1730250840000|2024-10-30 01:14:00|5854.87|5854.17|5855|5854.3|5855|5854.3|5854.75|5854.05|31
1730250850000|2024-10-30 01:14:10|||||||||3
1730250860000|2024-10-30 01:14:20|||||||||1
1730250870000|2024-10-30 01:14:30|5854.87|5854.17|5854.75|5854.05|5854.87|5854.17|5854.75|5854.05|5
1730250880000|2024-10-30 01:14:40|||||||||1
1730250900000|2024-10-30 01:15:00|5854.62|5853.92|5854.5|5853.8|5854.62|5853.92|5854.5|5853.8|14
1730250910000|2024-10-30 01:15:10|5854.62|5853.92|5854.75|5854.05|5854.75|5854.05|5854.5|5853.8|57
1730250920000|2024-10-30 01:15:20|5855|5854.3|5855|5854.3|5855|5854.3|5854.75|5854.05|16
1730250930000|2024-10-30 01:15:30|||||||||34
1730250940000|2024-10-30 01:15:40|||||||||5
1730250950000|2024-10-30 01:15:50|||||||||5
1730250960000|2024-10-30 01:16:00|5855.25|5854.55|5855.25|5854.55|5855.25|5854.55|5855.25|5854.55|15
1730250970000|2024-10-30 01:16:10|5855.12|5854.42|5855|5854.3|5855.12|5854.42|5855|5854.3|11
1730250980000|2024-10-30 01:16:20|5855.25|5854.55|5855.25|5854.55|5855.25|5854.55|5855.25|5854.55|16
1730250990000|2024-10-30 01:16:30|5855.37|5854.67|5855.5|5854.8|5855.5|5854.8|5855.37|5854.67|13
1730251000000|2024-10-30 01:16:40|5855.37|5854.67|5855|5854.3|5855.5|5854.8|5855|5854.3|15
1730251010000|2024-10-30 01:16:50|5855.12|5854.42|5855|5854.3|5855.25|5854.55|5855|5854.3|26
1730251020000|2024-10-30 01:17:00|5854.87|5854.17|5855|5854.3|5855|5854.3|5854.75|5854.05|19
1730251030000|2024-10-30 01:17:10|5854.87|5854.17|5854.75|5854.05|5854.87|5854.17|5854.75|5854.05|3
1730251040000|2024-10-30 01:17:20|5854.62|5853.92|5855|5854.3|5855|5854.3|5854.5|5853.8|42
1730251050000|2024-10-30 01:17:30|5854.87|5854.17|5854.75|5854.05|5854.87|5854.17|5854.75|5854.05|15
1730251060000|2024-10-30 01:17:40|5854.87|5854.17|5854.75|5854.05|5855|5854.3|5854.75|5854.05|10
1730251070000|2024-10-30 01:17:50|5854.87|5854.17|5855|5854.3|5855|5854.3|5854.87|5854.17|3
1730251080000|2024-10-30 01:18:00|5854.87|5854.17|5854.75|5854.05|5854.87|5854.17|5854.75|5854.05|18
1730251090000|2024-10-30 01:18:10|5854.5|5853.8|5854.75|5854.05|5854.75|5854.05|5854.5|5853.8|17
1730251120000|2024-10-30 01:18:40|5854.62|5853.92|5855|5854.3|5855|5854.3|5854.5|5853.8|22
1730251130000|2024-10-30 01:18:50|5854.75|5854.05|5855|5854.3|5855|5854.3|5854.75|5854.05|14
1730251140000|2024-10-30 01:19:00|5855.25|5854.55|5855|5854.3|5855.25|5854.55|5855|5854.3|7
1730251150000|2024-10-30 01:19:10|5854.75|5854.05|5855|5854.3|5855|5854.3|5854.75|5854.05|13
1730251160000|2024-10-30 01:19:20|5855.25|5854.55|5855|5854.3|5855.25|5854.55|5855|5854.3|19
1730251180000|2024-10-30 01:19:40|5854.75|5854.05|5854.75|5854.05|5854.75|5854.05|5854.75|5854.05|26
1730251190000|2024-10-30 01:19:50|5855|5854.3|5855|5854.3|5855|5854.3|5855|5854.3|19
1730251200000|2024-10-30 01:20:00|5854.75|5854.05|5855|5854.3|5855|5854.3|5854.75|5854.05|39
1730251220000|2024-10-30 01:20:20|5854.75|5854.05|5854.75|5854.05|5854.75|5854.05|5854.75|5854.05|11
1730251230000|2024-10-30 01:20:30|5854.87|5854.17|5854.75|5854.05|5855|5854.3|5854.75|5854.05|33
1730251240000|2024-10-30 01:20:40|5854.87|5854.17|5854.75|5854.05|5855|5854.3|5854.75|5854.05|11
1730251250000|2024-10-30 01:20:50|5854.87|5854.17|5855.12|5854.42|5855.12|5854.42|5854.75|5854.05|11
1730251260000|2024-10-30 01:21:00|5855.25|5854.55|5855.25|5854.55|5855.25|5854.55|5855.12|5854.42|17
1730251270000|2024-10-30 01:21:10|||||||||5
1730251280000|2024-10-30 01:21:20|||||||||5
1730251290000|2024-10-30 01:21:30|5855.37|5854.67|5855.25|5854.55|5855.5|5854.8|5855.25|5854.55|14
1730251300000|2024-10-30 01:21:40|||||||||10
1730251310000|2024-10-30 01:21:50|5855.5|5854.8|5855.75|5855.05|5855.75|5855.05|5855.5|5854.8|28
1730251320000|2024-10-30 01:22:00|5855.62|5854.92|5855.75|5855.05|5855.75|5855.05|5855.5|5854.8|20
1730251330000|2024-10-30 01:22:10|5855.87|5855.17|5856.25|5855.55|5856.25|5855.55|5855.75|5855.05|90
1730251340000|2024-10-30 01:22:20|5856.37|5855.67|5857|5856.3|5857|5856.3|5856.25|5855.55|55
1730251350000|2024-10-30 01:22:30|5856.75|5856.05|5856.5|5855.8|5856.75|5856.05|5856.5|5855.8|16
1730251360000|2024-10-30 01:22:40|5856.62|5855.92|5856.75|5856.05|5856.75|5856.05|5856.5|5855.8|11
1730251370000|2024-10-30 01:22:50|5856.62|5855.92|5856.5|5855.8|5856.62|5855.92|5856.5|5855.8|12
1730251380000|2024-10-30 01:23:00|5856.62|5855.92|5857|5856.3|5857|5856.3|5856.62|5855.92|11
1730251390000|2024-10-30 01:23:10|||||||||8
1730251400000|2024-10-30 01:23:20|5856.75|5856.05|5857|5856.3|5857|5856.3|5856.75|5856.05|16
1730251410000|2024-10-30 01:23:30|||||||||17
1730251420000|2024-10-30 01:23:40|||||||||9
1730251430000|2024-10-30 01:23:50|5857.12|5856.42|5857.25|5856.55|5857.25|5856.55|5857|5856.3|38
1730251440000|2024-10-30 01:24:00|5857|5856.3|5856.5|5855.8|5857|5856.3|5856.5|5855.8|93
1730251450000|2024-10-30 01:24:10|5856.37|5855.67|5856.25|5855.55|5856.5|5855.8|5856.25|5855.55|42
1730251460000|2024-10-30 01:24:20|5856.37|5855.67|5856.5|5855.8|5856.5|5855.8|5856.37|5855.67|14
1730251470000|2024-10-30 01:24:30|5856.37|5855.67|5856.25|5855.55|5856.37|5855.67|5856.25|5855.55|8
1730251480000|2024-10-30 01:24:40|5856|5855.3|5855.5|5854.8|5856|5855.3|5855.5|5854.8|42
1730251490000|2024-10-30 01:24:50|||||||||3
1730251500000|2024-10-30 01:25:00|5855.25|5854.55|5855.5|5854.8|5855.5|5854.8|5855.25|5854.55|75
1730251510000|2024-10-30 01:25:10|||||||||31
1730251520000|2024-10-30 01:25:20|||||||||1
1730251530000|2024-10-30 01:25:30|5855.62|5854.92|5855.75|5855.05|5855.75|5855.05|5855.62|5854.92|16
1730251540000|2024-10-30 01:25:40|5855.62|5854.92|5856|5855.3|5856|5855.3|5855.62|5854.92|44
1730251550000|2024-10-30 01:25:50|||||||||12
1730251560000|2024-10-30 01:26:00|5856.12|5855.42|5856.5|5855.8|5856.5|5855.8|5856.12|5855.42|35
1730251570000|2024-10-30 01:26:10|||||||||15
1730251580000|2024-10-30 01:26:20|5856.62|5855.92|5856.5|5855.8|5856.75|5856.05|5856.5|5855.8|17
1730251590000|2024-10-30 01:26:30|||||||||2
1730251600000|2024-10-30 01:26:40|5856.62|5855.92|5856.5|5855.8|5856.62|5855.92|5856.5|5855.8|13
1730251610000|2024-10-30 01:26:50|5856.62|5855.92|5856.75|5856.05|5856.75|5856.05|5856.62|5855.92|12
1730251620000|2024-10-30 01:27:00|5857|5856.3|5857|5856.3|5857|5856.3|5856.75|5856.05|32
1730251630000|2024-10-30 01:27:10|||||||||6
1730251640000|2024-10-30 01:27:20|5856.87|5856.17|5856.75|5856.05|5856.87|5856.17|5856.75|5856.05|42
1730251660000|2024-10-30 01:27:40|5856.5|5855.8|5856.5|5855.8|5856.5|5855.8|5856.5|5855.8|13
1730251670000|2024-10-30 01:27:50|5856.25|5855.55|5856.5|5855.8|5856.5|5855.8|5856.25|5855.55|24
1730251680000|2024-10-30 01:28:00|5856.62|5855.92|5856.5|5855.8|5856.75|5856.05|5856.25|5855.55|23
1730251690000|2024-10-30 01:28:10|5856.37|5855.67|5856.37|5855.67|5856.37|5855.67|5856.37|5855.67|7
1730251700000|2024-10-30 01:28:20|5856.5|5855.8|5856.25|5855.55|5856.5|5855.8|5856.25|5855.55|14
1730251710000|2024-10-30 01:28:30|||||||||6
1730251720000|2024-10-30 01:28:40|5856|5855.3|5856.25|5855.55|5856.25|5855.55|5856|5855.3|8
1730251730000|2024-10-30 01:28:50|5856|5855.3|5856|5855.3|5856|5855.3|5856|5855.3|10
1730251740000|2024-10-30 01:29:00|||||||||3
1730251760000|2024-10-30 01:29:20|5856.25|5855.55|5856.25|5855.55|5856.25|5855.55|5856.25|5855.55|31
1730251770000|2024-10-30 01:29:30|5856.12|5855.42|5856.12|5855.42|5856.12|5855.42|5856.12|5855.42|8
1730251780000|2024-10-30 01:29:40|5856|5855.3|5856.25|5855.55|5856.25|5855.55|5856|5855.3|12
1730251790000|2024-10-30 01:29:50|5856.5|5855.8|5856.25|5855.55|5856.5|5855.8|5856.25|5855.55|19
1730251800000|2024-10-30 01:30:00|5856.5|5855.8|5856.5|5855.8|5856.5|5855.8|5856.25|5855.55|20
1730251810000|2024-10-30 01:30:10|5856.62|5855.92|5856.75|5856.05|5856.75|5856.05|5856.62|5855.92|32
1730251820000|2024-10-30 01:30:20|||||||||27
1730251830000|2024-10-30 01:30:30|5856.5|5855.8|5856.75|5856.05|5856.75|5856.05|5856.5|5855.8|45
1730251840000|2024-10-30 01:30:40|5856.87|5856.17|5856.75|5856.05|5857|5856.3|5856.75|5856.05|64
1730251850000|2024-10-30 01:30:50|||||||||22
1730251860000|2024-10-30 01:31:00|5856.62|5855.92|5856.5|5855.8|5856.75|5856.05|5856.5|5855.8|26
1730251870000|2024-10-30 01:31:10|5856.62|5855.92|5856.75|5856.05|5856.75|5856.05|5856.62|5855.92|47
1730251880000|2024-10-30 01:31:20|5856.87|5856.17|5856.75|5856.05|5857.25|5856.55|5856.75|5856.05|50
1730251900000|2024-10-30 01:31:40|5856.87|5856.17|5857|5856.3|5857|5856.3|5856.75|5856.05|41
1730251910000|2024-10-30 01:31:50|5856.87|5856.17|5856.75|5856.05|5856.87|5856.17|5856.75|5856.05|11
1730251920000|2024-10-30 01:32:00|5856.5|5855.8|5856.5|5855.8|5856.75|5856.05|5856.5|5855.8|30
1730251930000|2024-10-30 01:32:10|5856.62|5855.92|5856.5|5855.8|5856.75|5856.05|5856.5|5855.8|17
1730251940000|2024-10-30 01:32:20|5856.37|5855.67|5856.25|5855.55|5856.37|5855.67|5856.25|5855.55|25
1730251950000|2024-10-30 01:32:30|5856.37|5855.67|5856.25|5855.55|5856.37|5855.67|5856.25|5855.55|12
1730251960000|2024-10-30 01:32:40|5856.37|5855.67|5856.25|5855.55|5856.5|5855.8|5856.25|5855.55|12
1730251970000|2024-10-30 01:32:50|5856.37|5855.67|5856.5|5855.8|5856.75|5856.05|5856.37|5855.67|31
1730251980000|2024-10-30 01:33:00|5856.62|5855.92|5856.5|5855.8|5856.62|5855.92|5856.25|5855.55|19
1730251990000|2024-10-30 01:33:10|5856.37|5855.67|5856.5|5855.8|5856.5|5855.8|5856.37|5855.67|37
1730252000000|2024-10-30 01:33:20|5856.75|5856.05|5857|5856.3|5857|5856.3|5856.75|5856.05|21
1730252010000|2024-10-30 01:33:30|5856.75|5856.05|5856.75|5856.05|5856.75|5856.05|5856.75|5856.05|7
1730252020000|2024-10-30 01:33:40|5857|5856.3|5856.75|5856.05|5857|5856.3|5856.75|5856.05|38
1730252030000|2024-10-30 01:33:50|5857|5856.3|5857|5856.3|5857|5856.3|5857|5856.3|6
1730252040000|2024-10-30 01:34:00|5856.87|5856.17|5856.75|5856.05|5857|5856.3|5856.75|5856.05|19
1730252050000|2024-10-30 01:34:10|5856.87|5856.17|5857|5856.3|5857|5856.3|5856.87|5856.17|45
1730252060000|2024-10-30 01:34:20|5857.25|5856.55|5857.25|5856.55|5857.25|5856.55|5857.12|5856.42|15
1730252070000|2024-10-30 01:34:30|5857.12|5856.42|5857.12|5856.42|5857.12|5856.42|5857|5856.3|9
1730252080000|2024-10-30 01:34:40|5857|5856.3|5857|5856.3|5857.25|5856.55|5857|5856.3|4
1730252090000|2024-10-30 01:34:50|5857.25|5856.55|5857|5856.3|5857.25|5856.55|5857|5856.3|4
1730252100000|2024-10-30 01:35:00|5857.12|5856.42|5857.25|5856.55|5857.25|5856.55|5857|5856.3|11
1730252120000|2024-10-30 01:35:20|5857.12|5856.42|5857.25|5856.55|5857.25|5856.55|5857.12|5856.42|12
1730252130000|2024-10-30 01:35:30|||||||||2
1730252140000|2024-10-30 01:35:40|5857|5856.3|5857|5856.3|5857|5856.3|5857|5856.3|2
1730252150000|2024-10-30 01:35:50|5857.12|5856.42|5857.25|5856.55|5857.25|5856.55|5857|5856.3|9
1730252170000|2024-10-30 01:36:10|5857.37|5856.67|5857.37|5856.67|5857.37|5856.67|5857.37|5856.67|20
1730252180000|2024-10-30 01:36:20|5857.25|5856.55|5857.5|5856.8|5857.5|5856.8|5857.25|5856.55|3
1730252190000|2024-10-30 01:36:30|||||||||2
1730252200000|2024-10-30 01:36:40|||||||||7
1730252210000|2024-10-30 01:36:50|5857.25|5856.55|5857.25|5856.55|5857.25|5856.55|5857.25|5856.55|3
1730252220000|2024-10-30 01:37:00|5857|5856.3|5857.5|5856.8|5857.5|5856.8|5857|5856.3|48
1730252230000|2024-10-30 01:37:10|5857.75|5857.05|5858|5857.3|5858|5857.3|5857.75|5857.05|135
1730252240000|2024-10-30 01:37:20|5858.12|5857.42|5858.25|5857.55|5858.25|5857.55|5858.12|5857.42|54
1730252250000|2024-10-30 01:37:30|||||||||5
1730252260000|2024-10-30 01:37:40|5858.12|5857.42|5858.25|5857.55|5858.25|5857.55|5858|5857.3|18
1730252280000|2024-10-30 01:38:00|5858.5|5857.8|5858.25|5857.55|5858.75|5858.05|5858.25|5857.55|125
1730252290000|2024-10-30 01:38:10|5858.5|5857.8|5858.25|5857.55|5858.5|5857.8|5858.25|5857.55|16
1730252300000|2024-10-30 01:38:20|5858.12|5857.42|5858.5|5857.8|5858.5|5857.8|5858|5857.3|32
1730252310000|2024-10-30 01:38:30|5858.25|5857.55|5858.25|5857.55|5858.25|5857.55|5858.25|5857.55|10
1730252320000|2024-10-30 01:38:40|5858.37|5857.67|5858.5|5857.8|5858.5|5857.8|5858.37|5857.67|8
1730252330000|2024-10-30 01:38:50|5858.37|5857.67|5858.5|5857.8|5858.5|5857.8|5858.25|5857.55|16
1730252340000|2024-10-30 01:39:00|5858.62|5857.92|5858.5|5857.8|5858.62|5857.92|5858.5|5857.8|38
1730252350000|2024-10-30 01:39:10|5858.37|5857.67|5858|5857.3|5858.37|5857.67|5858|5857.3|22
1730252370000|2024-10-30 01:39:30|5858.12|5857.42|5858|5857.3|5858.12|5857.42|5858|5857.3|13
1730252380000|2024-10-30 01:39:40|5857.87|5857.17|5858|5857.3|5858|5857.3|5857.87|5857.17|20
1730252390000|2024-10-30 01:39:50|5858.25|5857.55|5858.25|5857.55|5858.25|5857.55|5858.25|5857.55|11
1730252400000|2024-10-30 01:40:00|5858.37|5857.67|5858.5|5857.8|5858.5|5857.8|5858.25|5857.55|30
1730252410000|2024-10-30 01:40:10|||||||||1
1730252420000|2024-10-30 01:40:20|5858.25|5857.55|5858.25|5857.55|5858.25|5857.55|5858.25|5857.55|18
1730252430000|2024-10-30 01:40:30|5858|5857.3|5858|5857.3|5858|5857.3|5858|5857.3|14
1730252440000|2024-10-30 01:40:40|5857.75|5857.05|5857.75|5857.05|5857.75|5857.05|5857.75|5857.05|10
1730252450000|2024-10-30 01:40:50|5857.62|5856.92|5858|5857.3|5858|5857.3|5857.62|5856.92|32
1730252460000|2024-10-30 01:41:00|5857.75|5857.05|5857.75|5857.05|5857.75|5857.05|5857.75|5857.05|2
1730252470000|2024-10-30 01:41:10|5857.87|5857.17|5858|5857.3|5858|5857.3|5857.75|5857.05|8
1730252480000|2024-10-30 01:41:20|5857.87|5857.17|5857.75|5857.05|5857.87|5857.17|5857.75|5857.05|1
1730252490000|2024-10-30 01:41:30|5857.5|5856.8|5857.5|5856.8|5857.75|5857.05|5857.5|5856.8|46
1730252500000|2024-10-30 01:41:40|5857.75|5857.05|5857.75|5857.05|5857.75|5857.05|5857.75|5857.05|4
1730252510000|2024-10-30 01:41:50|5857.87|5857.17|5857.75|5857.05|5858|5857.3|5857.75|5857.05|11
1730252520000|2024-10-30 01:42:00|5857.87|5857.17|5858|5857.3|5858|5857.3|5857.87|5857.17|9
1730252530000|2024-10-30 01:42:10|5858.12|5857.42|5858.25|5857.55|5858.25|5857.55|5858.12|5857.42|7
1730252540000|2024-10-30 01:42:20|5858.12|5857.42|5858.25|5857.55|5858.25|5857.55|5858|5857.3|21
1730252550000|2024-10-30 01:42:30|||||||||11
1730252560000|2024-10-30 01:42:40|5858.37|5857.67|5858.5|5857.8|5858.5|5857.8|5858.25|5857.55|3
1730252570000|2024-10-30 01:42:50|5858.37|5857.67|5858.5|5857.8|5858.5|5857.8|5858.25|5857.55|24
1730252590000|2024-10-30 01:43:10|||||||||1
1730252600000|2024-10-30 01:43:20|5858.62|5857.92|5858.5|5857.8|5858.62|5857.92|5858.5|5857.8|17
1730252610000|2024-10-30 01:43:30|||||||||3
1730252620000|2024-10-30 01:43:40|5858.37|5857.67|5858.25|5857.55|5858.37|5857.67|5858.25|5857.55|16
1730252630000|2024-10-30 01:43:50|5858.37|5857.67|5858.25|5857.55|5858.5|5857.8|5858.25|5857.55|11
1730252640000|2024-10-30 01:44:00|5858|5857.3|5858|5857.3|5858|5857.3|5858|5857.3|12
1730252650000|2024-10-30 01:44:10|||||||||1
1730252660000|2024-10-30 01:44:20|5857.75|5857.05|5857.75|5857.05|5857.75|5857.05|5857.75|5857.05|26
1730252670000|2024-10-30 01:44:30|||||||||8
1730252680000|2024-10-30 01:44:40|5857.5|5856.8|5857.5|5856.8|5857.75|5857.05|5857.5|5856.8|30
1730252690000|2024-10-30 01:44:50|5857.75|5857.05|5857.75|5857.05|5857.75|5857.05|5857.75|5857.05|5
1730252700000|2024-10-30 01:45:00|5857.62|5856.92|5857.75|5857.05|5857.75|5857.05|5857.5|5856.8|16
1730252710000|2024-10-30 01:45:10|5857.62|5856.92|5857.75|5857.05|5857.75|5857.05|5857.62|5856.92|8
1730252730000|2024-10-30 01:45:30|5857.62|5856.92|5857.5|5856.8|5857.75|5857.05|5857.5|5856.8|15
1730252760000|2024-10-30 01:46:00|5857.25|5856.55|5857.25|5856.55|5857.37|5856.67|5857.25|5856.55|13
1730252770000|2024-10-30 01:46:10|5857.37|5856.67|5857.25|5856.55|5857.5|5856.8|5857.25|5856.55|7
1730252780000|2024-10-30 01:46:20|5857.37|5856.67|5857.25|5856.55|5857.5|5856.8|5857.25|5856.55|16
1730252790000|2024-10-30 01:46:30|5857.37|5856.67|5857.25|5856.55|5857.5|5856.8|5857.25|5856.55|10
1730252800000|2024-10-30 01:46:40|5857.37|5856.67|5857.5|5856.8|5857.5|5856.8|5857.25|5856.55|22
1730252810000|2024-10-30 01:46:50|5857.25|5856.55|5857.37|5856.67|5857.5|5856.8|5857.25|5856.55|36
1730252820000|2024-10-30 01:47:00|5857.5|5856.8|5857.75|5857.05|5857.75|5857.05|5857.5|5856.8|10
1730252830000|2024-10-30 01:47:10|5857.62|5856.92|5857.62|5856.92|5857.62|5856.92|5857.5|5856.8|4
1730252840000|2024-10-30 01:47:20|5857.5|5856.8|5857.75|5857.05|5857.75|5857.05|5857.5|5856.8|2
1730252850000|2024-10-30 01:47:30|||||||||2
1730252860000|2024-10-30 01:47:40|||||||||14
1730252870000|2024-10-30 01:47:50|5858|5857.3|5857.75|5857.05|5858|5857.3|5857.75|5857.05|6
1730252880000|2024-10-30 01:48:00|5857.62|5856.92|5857.5|5856.8|5857.62|5856.92|5857.5|5856.8|12
1730252890000|2024-10-30 01:48:10|5857.62|5856.92|5857.5|5856.8|5857.75|5857.05|5857.5|5856.8|7
1730252900000|2024-10-30 01:48:20|5857.62|5856.92|5857.75|5857.05|5857.75|5857.05|5857.62|5856.92|7
1730252910000|2024-10-30 01:48:30|5857.62|5856.92|5857.5|5856.8|5857.62|5856.92|5857.5|5856.8|4
1730252920000|2024-10-30 01:48:40|||||||||2
1730252930000|2024-10-30 01:48:50|5858|5857.3|5858|5857.3|5858|5857.3|5858|5857.3|213
1730252940000|2024-10-30 01:49:00|5857.87|5857.17|5857.5|5856.8|5858|5857.3|5857.5|5856.8|37
1730252950000|2024-10-30 01:49:10|||||||||1
1730252960000|2024-10-30 01:49:20|||||||||4
1730252970000|2024-10-30 01:49:30|||||||||2
1730252980000|2024-10-30 01:49:40|||||||||9
1730252990000|2024-10-30 01:49:50|5857.37|5856.67|5857.25|5856.55|5857.5|5856.8|5857.25|5856.55|39
1730253010000|2024-10-30 01:50:10|5857|5856.3|5857.75|5857.05|5857.75|5857.05|5857|5856.3|60
1730253020000|2024-10-30 01:50:20|5858|5857.3|5858|5857.3|5858|5857.3|5858|5857.3|17
1730253030000|2024-10-30 01:50:30|||||||||8
1730253040000|2024-10-30 01:50:40|5857.87|5857.17|5857.75|5857.05|5857.87|5857.17|5857.75|5857.05|14
1730253050000|2024-10-30 01:50:50|||||||||3
1730253060000|2024-10-30 01:51:00|5857.62|5856.92|5857.75|5857.05|5857.75|5857.05|5857.62|5856.92|33
1730253070000|2024-10-30 01:51:10|||||||||3
1730253080000|2024-10-30 01:51:20|5858|5857.3|5858|5857.3|5858|5857.3|5857.87|5857.17|13
1730253090000|2024-10-30 01:51:30|5857.87|5857.17|5858|5857.3|5858|5857.3|5857.87|5857.17|12
1730253100000|2024-10-30 01:51:40|5857.87|5857.17|5858|5857.3|5858|5857.3|5857.75|5857.05|17
1730253110000|2024-10-30 01:51:50|5857.87|5857.17|5858|5857.3|5858|5857.3|5857.75|5857.05|4
1730253120000|2024-10-30 01:52:00|||||||||1
1730253130000|2024-10-30 01:52:10|5858.12|5857.42|5858|5857.3|5858.12|5857.42|5858|5857.3|8
1730253140000|2024-10-30 01:52:20|5858.12|5857.42|5858|5857.3|5858.25|5857.55|5858|5857.3|15
1730253160000|2024-10-30 01:52:40|5858.12|5857.42|5858.25|5857.55|5858.25|5857.55|5858.12|5857.42|3
1730253170000|2024-10-30 01:52:50|5858.12|5857.42|5858|5857.3|5858.12|5857.42|5858|5857.3|2
1730253180000|2024-10-30 01:53:00|||||||||3
1730253200000|2024-10-30 01:53:20|5858.25|5857.55|5858.25|5857.55|5858.25|5857.55|5858.25|5857.55|9
1730253220000|2024-10-30 01:53:40|||||||||1
1730253230000|2024-10-30 01:53:50|||||||||1
1730253240000|2024-10-30 01:54:00|||||||||2
1730253250000|2024-10-30 01:54:10|5858.37|5857.67|5858.25|5857.55|5858.37|5857.67|5858.25|5857.55|14
1730253260000|2024-10-30 01:54:20|5858.37|5857.67|5858.5|5857.8|5858.5|5857.8|5858.37|5857.67|4
1730253280000|2024-10-30 01:54:40|5858.25|5857.55|5858.25|5857.55|5858.25|5857.55|5858.25|5857.55|16
1730253290000|2024-10-30 01:54:50|||||||||1
1730253300000|2024-10-30 01:55:00|||||||||1
1730253310000|2024-10-30 01:55:10|5858|5857.3|5858.25|5857.55|5858.25|5857.55|5858|5857.3|21
1730253320000|2024-10-30 01:55:20|5858.5|5857.8|5858.5|5857.8|5858.5|5857.8|5858.5|5857.8|8
1730253330000|2024-10-30 01:55:30|5858.37|5857.67|5858.37|5857.67|5858.37|5857.67|5858.37|5857.67|0
1730253340000|2024-10-30 01:55:40|5858.25|5857.55|5858.25|5857.55|5858.25|5857.55|5858.25|5857.55|9
1730253350000|2024-10-30 01:55:50|||||||||2
1730253360000|2024-10-30 01:56:00|5858.37|5857.67|5858.5|5857.8|5858.5|5857.8|5858.37|5857.67|6
1730253370000|2024-10-30 01:56:10|||||||||1
1730253380000|2024-10-30 01:56:20|||||||||2
1730253390000|2024-10-30 01:56:30|5858.75|5858.05|5858.75|5858.05|5858.75|5858.05|5858.5|5857.8|39
1730253400000|2024-10-30 01:56:40|||||||||21
1730253410000|2024-10-30 01:56:50|5858.62|5857.92|5858.5|5857.8|5858.62|5857.92|5858.5|5857.8|23
1730253420000|2024-10-30 01:57:00|5858.75|5858.05|5858.75|5858.05|5858.75|5858.05|5858.75|5858.05|28
1730253430000|2024-10-30 01:57:10|5858.5|5857.8|5858.75|5858.05|5858.75|5858.05|5858.5|5857.8|19
1730253440000|2024-10-30 01:57:20|5858.62|5857.92|5858.25|5857.55|5858.62|5857.92|5858.25|5857.55|27
1730253450000|2024-10-30 01:57:30|5858|5857.3|5858|5857.3|5858|5857.3|5858|5857.3|15
1730253460000|2024-10-30 01:57:40|||||||||3
1730253470000|2024-10-30 01:57:50|||||||||5
1730253480000|2024-10-30 01:58:00|5857.87|5857.17|5857.87|5857.17|5858|5857.3|5857.75|5857.05|22
1730253490000|2024-10-30 01:58:10|5857.75|5857.05|5857.75|5857.05|5857.75|5857.05|5857.75|5857.05|0
1730253500000|2024-10-30 01:58:20|||||||||5
1730253510000|2024-10-30 01:58:30|||||||||2
1730253530000|2024-10-30 01:58:50|5858|5857.3|5858|5857.3|5858|5857.3|5858|5857.3|31
1730253540000|2024-10-30 01:59:00|||||||||17
1730253550000|2024-10-30 01:59:10|||||||||3
1730253560000|2024-10-30 01:59:20|5857.75|5857.05|5858|5857.3|5858|5857.3|5857.75|5857.05|22
1730253570000|2024-10-30 01:59:30|5857.87|5857.17|5857.75|5857.05|5857.87|5857.17|5857.75|5857.05|8
1730253580000|2024-10-30 01:59:40|5857.87|5857.17|5858|5857.3|5858|5857.3|5857.75|5857.05|22
1730253590000|2024-10-30 01:59:50|5857.75|5857.05|5857.75|5857.05|5858|5857.3|5857.75|5857.05|17
1730253600000|2024-10-30 02:00:00|5857.62|5856.92|5857.5|5856.8|5857.75|5857.05|5857.5|5856.8|28
1730253610000|2024-10-30 02:00:10|||||||||11
1730253620000|2024-10-30 02:00:20|||||||||4
1730253630000|2024-10-30 02:00:30|5857.37|5856.67|5857.5|5856.8|5857.5|5856.8|5857.37|5856.67|18
1730253640000|2024-10-30 02:00:40|5857.37|5856.67|5857.5|5856.8|5857.5|5856.8|5857.25|5856.55|8
1730253660000|2024-10-30 02:01:00|5857.25|5856.55|5857.5|5856.8|5857.5|5856.8|5857.25|5856.55|11
1730253690000|2024-10-30 02:01:30|||||||||46
1730253710000|2024-10-30 02:01:50|||||||||8
1730253720000|2024-10-30 02:02:00|5857.37|5856.67|5857.25|5856.55|5857.5|5856.8|5857.25|5856.55|19
1730253730000|2024-10-30 02:02:10|||||||||13
1730253740000|2024-10-30 02:02:20|5857.12|5856.42|5857.25|5856.55|5857.25|5856.55|5857|5856.3|32
1730253750000|2024-10-30 02:02:30|5857.12|5856.42|5857|5856.3|5857.12|5856.42|5856.87|5856.17|22
1730253760000|2024-10-30 02:02:40|5856.87|5856.17|5857|5856.3|5857|5856.3|5856.87|5856.17|18
1730253770000|2024-10-30 02:02:50|5856.87|5856.17|5857|5856.3|5857|5856.3|5856.75|5856.05|6
1730253780000|2024-10-30 02:03:00|5856.75|5856.05|5856.5|5855.8|5857|5856.3|5856.5|5855.8|106
1730253790000|2024-10-30 02:03:10|5856.62|5855.92|5856.5|5855.8|5856.75|5856.05|5856.5|5855.8|65
1730253800000|2024-10-30 02:03:20|5856.37|5855.67|5856.25|5855.55|5856.5|5855.8|5856.25|5855.55|60
1730253820000|2024-10-30 02:03:40|5856.37|5855.67|5856.5|5855.8|5856.5|5855.8|5856.25|5855.55|55
1730253840000|2024-10-30 02:04:00|||||||||16
1730253850000|2024-10-30 02:04:10|5856.37|5855.67|5856.5|5855.8|5856.5|5855.8|5856.37|5855.67|19
1730253860000|2024-10-30 02:04:20|||||||||3
1730253870000|2024-10-30 02:04:30|5856.37|5855.67|5856.5|5855.8|5856.5|5855.8|5856.25|5855.55|19
1730253900000|2024-10-30 02:05:00|5856.75|5856.05|5856.5|5855.8|5856.75|5856.05|5856.5|5855.8|39
1730253910000|2024-10-30 02:05:10|5856.62|5855.92|5856.75|5856.05|5856.75|5856.05|5856.62|5855.92|8
1730253940000|2024-10-30 02:05:40|5856.62|5855.92|5856.75|5856.05|5856.75|5856.05|5856.62|5855.92|24
1730253960000|2024-10-30 02:06:00|||||||||3
1730253980000|2024-10-30 02:06:20|5856.62|5855.92|5856.25|5855.55|5856.62|5855.92|5856.25|5855.55|45
1730253990000|2024-10-30 02:06:30|5856.5|5855.8|5856.75|5856.05|5856.75|5856.05|5856.5|5855.8|22
1730254000000|2024-10-30 02:06:40|5856.62|5855.92|5856.75|5856.05|5856.75|5856.05|5856.5|5855.8|31
1730254010000|2024-10-30 02:06:50|||||||||15
1730254020000|2024-10-30 02:07:00|5856.87|5856.17|5857|5856.3|5857|5856.3|5856.87|5856.17|48
1730254030000|2024-10-30 02:07:10|5857.12|5856.42|5856.75|5856.05|5857.12|5856.42|5856.75|5856.05|25
1730254040000|2024-10-30 02:07:20|5857|5856.3|5857|5856.3|5857|5856.3|5857|5856.3|13
1730254050000|2024-10-30 02:07:30|5857.12|5856.42|5857|5856.3|5857.25|5856.55|5857|5856.3|28
1730254060000|2024-10-30 02:07:40|5857.25|5856.55|5857.25|5856.55|5857.25|5856.55|5857|5856.3|30
1730254070000|2024-10-30 02:07:50|5857.12|5856.42|5857|5856.3|5857.12|5856.42|5857|5856.3|3
1730254080000|2024-10-30 02:08:00|5856.87|5856.17|5856.75|5856.05|5857|5856.3|5856.75|5856.05|16
1730254090000|2024-10-30 02:08:10|5856.87|5856.17|5856.87|5856.17|5856.87|5856.17|5856.87|5856.17|15
1730254100000|2024-10-30 02:08:20|5857|5856.3|5856.75|5856.05|5857|5856.3|5856.75|5856.05|11
1730254110000|2024-10-30 02:08:30|5856.5|5855.8|5856.5|5855.8|5856.5|5855.8|5856.5|5855.8|15
1730254120000|2024-10-30 02:08:40|5856.62|5855.92|5856.5|5855.8|5856.75|5856.05|5856.5|5855.8|18
1730254130000|2024-10-30 02:08:50|5856.25|5855.55|5856.25|5855.55|5856.25|5855.55|5856.25|5855.55|17
1730254140000|2024-10-30 02:09:00|5856.37|5855.67|5856.5|5855.8|5856.5|5855.8|5856.37|5855.67|32
1730254150000|2024-10-30 02:09:10|5856.25|5855.55|5856.5|5855.8|5856.5|5855.8|5856.25|5855.55|20
1730254170000|2024-10-30 02:09:30|5856.37|5855.67|5856.5|5855.8|5856.5|5855.8|5856.25|5855.55|16
1730254190000|2024-10-30 02:09:50|5856.62|5855.92|5856.75|5856.05|5856.75|5856.05|5856.62|5855.92|14
1730254200000|2024-10-30 02:10:00|||||||||2
1730254210000|2024-10-30 02:10:10|5856.5|5855.8|5856.5|5855.8|5856.75|5856.05|5856.5|5855.8|33
1730254220000|2024-10-30 02:10:20|5856.25|5855.55|5856.5|5855.8|5856.5|5855.8|5856.25|5855.55|16
1730254230000|2024-10-30 02:10:30|5856.62|5855.92|5856.75|5856.05|5856.75|5856.05|5856.62|5855.92|7
1730254240000|2024-10-30 02:10:40|5856.5|5855.8|5856.5|5855.8|5856.5|5855.8|5856.5|5855.8|15
1730254260000|2024-10-30 02:11:00|5856.37|5855.67|5856.25|5855.55|5856.5|5855.8|5856.25|5855.55|47
1730254270000|2024-10-30 02:11:10|5856.12|5855.42|5856|5855.3|5856.25|5855.55|5856|5855.3|29
1730254280000|2024-10-30 02:11:20|5856.12|5855.42|5856.25|5855.55|5856.25|5855.55|5856.12|5855.42|5
1730254290000|2024-10-30 02:11:30|5856.37|5855.67|5856.25|5855.55|5856.5|5855.8|5856.25|5855.55|17
1730254300000|2024-10-30 02:11:40|5856.37|5855.67|5856.5|5855.8|5856.5|5855.8|5856.25|5855.55|19
1730254310000|2024-10-30 02:11:50|5856.37|5855.67|5856.25|5855.55|5856.5|5855.8|5856.25|5855.55|47
1730254320000|2024-10-30 02:12:00|||||||||13
1730254330000|2024-10-30 02:12:10|||||||||18
1730254340000|2024-10-30 02:12:20|||||||||2
1730254350000|2024-10-30 02:12:30|||||||||1
1730254360000|2024-10-30 02:12:40|||||||||4
1730254400000|2024-10-30 02:13:20|5856.12|5855.42|5856.25|5855.55|5856.25|5855.55|5856|5855.3|44
1730254410000|2024-10-30 02:13:30|||||||||2
1730254430000|2024-10-30 02:13:50|||||||||5
1730254440000|2024-10-30 02:14:00|5856|5855.3|5856|5855.3|5856|5855.3|5856|5855.3|16
1730254450000|2024-10-30 02:14:10|5855.87|5855.17|5856|5855.3|5856|5855.3|5855.87|5855.17|61
1730254460000|2024-10-30 02:14:20|5855.87|5855.17|5855.87|5855.17|5855.87|5855.17|5855.87|5855.17|5
1730254470000|2024-10-30 02:14:30|5855.75|5855.05|5856|5855.3|5856|5855.3|5855.75|5855.05|27
1730254480000|2024-10-30 02:14:40|||||||||4
1730254490000|2024-10-30 02:14:50|5855.87|5855.17|5855.75|5855.05|5855.87|5855.17|5855.75|5855.05|10
1730254500000|2024-10-30 02:15:00|5855.87|5855.17|5856.25|5855.55|5856.25|5855.55|5855.75|5855.05|22
1730254510000|2024-10-30 02:15:10|5856.37|5855.67|5856.5|5855.8|5856.5|5855.8|5856.25|5855.55|28
1730254520000|2024-10-30 02:15:20|5856.37|5855.67|5856.25|5855.55|5856.37|5855.67|5856.25|5855.55|6
1730254530000|2024-10-30 02:15:30|||||||||1
1730254560000|2024-10-30 02:16:00|||||||||2
1730254570000|2024-10-30 02:16:10|||||||||3
1730254580000|2024-10-30 02:16:20|||||||||1
1730254610000|2024-10-30 02:16:50|||||||||3
1730254620000|2024-10-30 02:17:00|||||||||5
1730254630000|2024-10-30 02:17:10|5856.5|5855.8|5856.25|5855.55|5856.5|5855.8|5856.25|5855.55|31
1730254640000|2024-10-30 02:17:20|5856.37|5855.67|5856.25|5855.55|5856.5|5855.8|5856.25|5855.55|21
1730254660000|2024-10-30 02:17:40|||||||||3
1730254690000|2024-10-30 02:18:10|5856.12|5855.42|5856|5855.3|5856.12|5855.42|5856|5855.3|23
1730254700000|2024-10-30 02:18:20|||||||||4
1730254710000|2024-10-30 02:18:30|5855.87|5855.17|5855.75|5855.05|5855.87|5855.17|5855.75|5855.05|31
1730254720000|2024-10-30 02:18:40|||||||||8
1730254730000|2024-10-30 02:18:50|||||||||5
1730254760000|2024-10-30 02:19:20|5855.62|5854.92|5855.75|5855.05|5855.75|5855.05|5855.62|5854.92|24
1730254770000|2024-10-30 02:19:30|5855.62|5854.92|5855.75|5855.05|5855.75|5855.05|5855.5|5854.8|28
1730254780000|2024-10-30 02:19:40|5855.87|5855.17|5856|5855.3|5856|5855.3|5855.75|5855.05|10
1730254790000|2024-10-30 02:19:50|||||||||3
1730254800000|2024-10-30 02:20:00|||||||||4
1730254810000|2024-10-30 02:20:10|5856.25|5855.55|5856.25|5855.55|5856.25|5855.55|5856.25|5855.55|17
1730254820000|2024-10-30 02:20:20|5856.37|5855.67|5856.5|5855.8|5856.5|5855.8|5856.37|5855.67|15
1730254830000|2024-10-30 02:20:30|5856.25|5855.55|5856.5|5855.8|5856.5|5855.8|5856.25|5855.55|29
1730254850000|2024-10-30 02:20:50|5856.37|5855.67|5856.5|5855.8|5856.5|5855.8|5856.37|5855.67|12
1730254860000|2024-10-30 02:21:00|||||||||2
1730254870000|2024-10-30 02:21:10|||||||||5
1730254880000|2024-10-30 02:21:20|||||||||1
1730254890000|2024-10-30 02:21:30|||||||||22
1730254910000|2024-10-30 02:21:50|5856.37|5855.67|5856.25|5855.55|5856.37|5855.67|5856.25|5855.55|14
1730254920000|2024-10-30 02:22:00|5856|5855.3|5856.25|5855.55|5856.25|5855.55|5856|5855.3|26
1730254930000|2024-10-30 02:22:10|5856.12|5855.42|5856.25|5855.55|5856.25|5855.55|5856|5855.3|14
1730254940000|2024-10-30 02:22:20|5856|5855.3|5855.75|5855.05|5856|5855.3|5855.75|5855.05|32
1730254950000|2024-10-30 02:22:30|5855.62|5854.92|5855.75|5855.05|5855.75|5855.05|5855.62|5854.92|13
1730254980000|2024-10-30 02:23:00|5855.62|5854.92|5855.75|5855.05|5855.75|5855.05|5855.5|5854.8|9
1730254990000|2024-10-30 02:23:10|5855.5|5854.8|5855.5|5854.8|5855.5|5854.8|5855.5|5854.8|14
1730255000000|2024-10-30 02:23:20|||||||||12
1730255010000|2024-10-30 02:23:30|||||||||5
1730255020000|2024-10-30 02:23:40|||||||||13
1730255040000|2024-10-30 02:24:00|||||||||15
1730255050000|2024-10-30 02:24:10|5855.37|5854.67|5855.5|5854.8|5855.5|5854.8|5855.37|5854.67|39
1730255060000|2024-10-30 02:24:20|5855.25|5854.55|5855.25|5854.55|5855.25|5854.55|5855.25|5854.55|22
1730255070000|2024-10-30 02:24:30|5855.37|5854.67|5855.5|5854.8|5855.5|5854.8|5855.37|5854.67|39
1730255080000|2024-10-30 02:24:40|||||||||18
1730255090000|2024-10-30 02:24:50|||||||||1
1730255100000|2024-10-30 02:25:00|||||||||4
1730255110000|2024-10-30 02:25:10|5855.37|5854.67|5855.37|5854.67|5855.37|5854.67|5855.37|5854.67|1
1730255120000|2024-10-30 02:25:20|5855.25|5854.55|5855.25|5854.55|5855.25|5854.55|5855.25|5854.55|9
1730255130000|2024-10-30 02:25:30|||||||||8
1730255140000|2024-10-30 02:25:40|||||||||36
1730255170000|2024-10-30 02:26:10|5855.12|5854.42|5855|5854.3|5855.12|5854.42|5855|5854.3|18
1730255200000|2024-10-30 02:26:40|5854.87|5854.17|5854.75|5854.05|5855|5854.3|5854.75|5854.05|51
1730255210000|2024-10-30 02:26:50|||||||||11
1730255220000|2024-10-30 02:27:00|5854.87|5854.17|5855|5854.3|5855|5854.3|5854.87|5854.17|20
1730255240000|2024-10-30 02:27:20|5854.87|5854.17|5855|5854.3|5855|5854.3|5854.75|5854.05|36
1730255260000|2024-10-30 02:27:40|||||||||2
1730255270000|2024-10-30 02:27:50|||||||||1
1730255290000|2024-10-30 02:28:10|5854.87|5854.17|5854.75|5854.05|5855|5854.3|5854.75|5854.05|41
1730255300000|2024-10-30 02:28:20|5854.62|5853.92|5854.5|5853.8|5854.62|5853.92|5854.5|5853.8|19
1730255310000|2024-10-30 02:28:30|||||||||11
1730255320000|2024-10-30 02:28:40|5854.37|5853.67|5854.25|5853.55|5854.37|5853.67|5854.25|5853.55|38
1730255330000|2024-10-30 02:28:50|5854.5|5853.8|5854.5|5853.8|5854.5|5853.8|5854.37|5853.67|38
1730255350000|2024-10-30 02:29:10|||||||||6
1730255360000|2024-10-30 02:29:20|5854.37|5853.67|5854.25|5853.55|5854.37|5853.67|5854.25|5853.55|18
1730255370000|2024-10-30 02:29:30|5854.5|5853.8|5854.5|5853.8|5854.5|5853.8|5854.5|5853.8|27
1730255380000|2024-10-30 02:29:40|5854.37|5853.67|5854.5|5853.8|5854.5|5853.8|5854.37|5853.67|6
1730255390000|2024-10-30 02:29:50|5854.37|5853.67|5854.25|5853.55|5854.5|5853.8|5854.25|5853.55|16
1730255400000|2024-10-30 02:30:00|5854.5|5853.8|5854.5|5853.8|5854.5|5853.8|5854.25|5853.55|27
1730255410000|2024-10-30 02:30:10|||||||||10
1730255420000|2024-10-30 02:30:20|||||||||1
1730255430000|2024-10-30 02:30:30|||||||||2
1730255440000|2024-10-30 02:30:40|5854.37|5853.67|5854.25|5853.55|5854.37|5853.67|5854.25|5853.55|12
1730255450000|2024-10-30 02:30:50|5854|5853.3|5854|5853.3|5854|5853.3|5854|5853.3|29
1730255460000|2024-10-30 02:31:00|5853.87|5853.17|5853.5|5852.8|5853.87|5853.17|5853.5|5852.8|57
1730255470000|2024-10-30 02:31:10|5853.62|5852.92|5853.75|5853.05|5853.75|5853.05|5853.62|5852.92|34
1730255480000|2024-10-30 02:31:20|5853.87|5853.17|5853.75|5853.05|5854|5853.3|5853.75|5853.05|16
1730255490000|2024-10-30 02:31:30|||||||||4
1730255500000|2024-10-30 02:31:40|||||||||6
1730255510000|2024-10-30 02:31:50|||||||||3
1730255520000|2024-10-30 02:32:00|5853.62|5852.92|5853.75|5853.05|5853.75|5853.05|5853.5|5852.8|30
1730255530000|2024-10-30 02:32:10|||||||||2
1730255540000|2024-10-30 02:32:20|5853.87|5853.17|5854|5853.3|5854|5853.3|5853.87|5853.17|11
1730255550000|2024-10-30 02:32:30|5853.87|5853.17|5853.5|5852.8|5853.87|5853.17|5853.5|5852.8|19
1730255560000|2024-10-30 02:32:40|||||||||11
1730255570000|2024-10-30 02:32:50|5853.62|5852.92|5853.75|5853.05|5853.75|5853.05|5853.5|5852.8|22
1730255580000|2024-10-30 02:33:00|5853.87|5853.17|5854|5853.3|5854|5853.3|5853.87|5853.17|19
1730255590000|2024-10-30 02:33:10|5854.12|5853.42|5854.12|5853.42|5854.25|5853.55|5854|5853.3|32
1730255600000|2024-10-30 02:33:20|5854.25|5853.55|5854|5853.3|5854.25|5853.55|5854|5853.3|18
1730255610000|2024-10-30 02:33:30|||||||||48
1730255620000|2024-10-30 02:33:40|5853.75|5853.05|5853.75|5853.05|5853.75|5853.05|5853.75|5853.05|9
1730255630000|2024-10-30 02:33:50|||||||||2
1730255640000|2024-10-30 02:34:00|5853.62|5852.92|5853.5|5852.8|5853.62|5852.92|5853.25|5852.55|48
1730255650000|2024-10-30 02:34:10|5853.37|5852.67|5853.25|5852.55|5853.37|5852.67|5853.25|5852.55|23
1730255660000|2024-10-30 02:34:20|5853.37|5852.67|5853.5|5852.8|5853.5|5852.8|5853.37|5852.67|22
1730255680000|2024-10-30 02:34:40|5853.37|5852.67|5853.5|5852.8|5853.5|5852.8|5853.25|5852.55|35
1730255690000|2024-10-30 02:34:50|||||||||3
1730255700000|2024-10-30 02:35:00|||||||||6
1730255710000|2024-10-30 02:35:10|5853.37|5852.67|5853.37|5852.67|5853.5|5852.8|5853.25|5852.55|25
1730255720000|2024-10-30 02:35:20|5853.25|5852.55|5853.37|5852.67|5853.37|5852.67|5853.25|5852.55|6
1730255730000|2024-10-30 02:35:30|5853.5|5852.8|5853.5|5852.8|5853.5|5852.8|5853.25|5852.55|12
1730255750000|2024-10-30 02:35:50|5853.25|5852.55|5853.25|5852.55|5853.25|5852.55|5853.25|5852.55|8
1730255760000|2024-10-30 02:36:00|5853.5|5852.8|5853.5|5852.8|5853.5|5852.8|5853.5|5852.8|40
1730255770000|2024-10-30 02:36:10|5853.25|5852.55|5853.25|5852.55|5853.25|5852.55|5853.25|5852.55|14
1730255780000|2024-10-30 02:36:20|||||||||4
1730255790000|2024-10-30 02:36:30|||||||||1
1730255800000|2024-10-30 02:36:40|5853.12|5852.42|5853|5852.3|5853.12|5852.42|5853|5852.3|43
1730255810000|2024-10-30 02:36:50|||||||||4
1730255820000|2024-10-30 02:37:00|5852.87|5852.17|5853|5852.3|5853|5852.3|5852.75|5852.05|63
1730255830000|2024-10-30 02:37:10|5852.75|5852.05|5852.5|5851.8|5852.75|5852.05|5852.5|5851.8|26
1730255840000|2024-10-30 02:37:20|5852.62|5851.92|5852.25|5851.55|5852.62|5851.92|5852.25|5851.55|87
1730255850000|2024-10-30 02:37:30|5852|5851.3|5851.5|5850.8|5852|5851.3|5851.5|5850.8|149
1730255860000|2024-10-30 02:37:40|5851.25|5850.55|5851.5|5850.8|5851.5|5850.8|5850.75|5850.05|234
1730255870000|2024-10-30 02:37:50|5851.37|5850.67|5851.5|5850.8|5851.75|5851.05|5851.37|5850.67|90
1730255880000|2024-10-30 02:38:00|5851.25|5850.55|5851.5|5850.8|5851.62|5850.92|5851.25|5850.55|41
1730255890000|2024-10-30 02:38:10|5851.37|5850.67|5851|5850.3|5851.37|5850.67|5851|5850.3|46
1730255900000|2024-10-30 02:38:20|5851.5|5850.8|5851.25|5850.55|5851.5|5850.8|5851.25|5850.55|65
1730255910000|2024-10-30 02:38:30|5851.37|5850.67|5851.37|5850.67|5851.5|5850.8|5851.37|5850.67|18
1730255920000|2024-10-30 02:38:40|5851.25|5850.55|5850.37|5849.67|5851.25|5850.55|5850.37|5849.67|225
1730255930000|2024-10-30 02:38:50|5850.5|5849.8|5850.5|5849.8|5850.75|5850.05|5850.5|5849.8|63
1730255940000|2024-10-30 02:39:00|5850.62|5849.92|5851|5850.3|5851|5850.3|5850.62|5849.92|25
1730255950000|2024-10-30 02:39:10|5851.12|5850.42|5851.5|5850.8|5851.5|5850.8|5851.12|5850.42|57
1730255960000|2024-10-30 02:39:20|||||||||5
1730255970000|2024-10-30 02:39:30|||||||||15
1730255980000|2024-10-30 02:39:40|5851.62|5850.92|5851.75|5851.05|5851.75|5851.05|5851.62|5850.92|17
1730255990000|2024-10-30 02:39:50|||||||||3
1730256000000|2024-10-30 02:40:00|5851.87|5851.17|5852|5851.3|5852|5851.3|5851.75|5851.05|28
1730256010000|2024-10-30 02:40:10|||||||||20
1730256020000|2024-10-30 02:40:20|5851.75|5851.05|5851.75|5851.05|5851.75|5851.05|5851.5|5850.8|95
1730256030000|2024-10-30 02:40:30|||||||||3
1730256040000|2024-10-30 02:40:40|||||||||1
1730256050000|2024-10-30 02:40:50|5851.87|5851.17|5851.75|5851.05|5852|5851.3|5851.75|5851.05|24
1730256060000|2024-10-30 02:41:00|5852|5851.3|5852|5851.3|5852.25|5851.55|5852|5851.3|22
1730256070000|2024-10-30 02:41:10|5852.12|5851.42|5852|5851.3|5852.25|5851.55|5852|5851.3|11
1730256080000|2024-10-30 02:41:20|5852.25|5851.55|5852.25|5851.55|5852.25|5851.55|5852|5851.3|29
1730256090000|2024-10-30 02:41:30|5852.12|5851.42|5852|5851.3|5852.25|5851.55|5852|5851.3|27
1730256100000|2024-10-30 02:41:40|5852.12|5851.42|5852|5851.3|5852.12|5851.42|5852|5851.3|7
1730256110000|2024-10-30 02:41:50|5852.12|5851.42|5852.25|5851.55|5852.25|5851.55|5852.12|5851.42|7
1730256130000|2024-10-30 02:42:10|||||||||4
1730256140000|2024-10-30 02:42:20|||||||||6
1730256150000|2024-10-30 02:42:30|5852.12|5851.42|5852.25|5851.55|5852.5|5851.8|5852|5851.3|115
1730256160000|2024-10-30 02:42:40|5852.12|5851.42|5852.25|5851.55|5852.25|5851.55|5852|5851.3|21
1730256170000|2024-10-30 02:42:50|5852|5851.3|5852|5851.3|5852|5851.3|5852|5851.3|8
1730256180000|2024-10-30 02:43:00|||||||||2
1730256190000|2024-10-30 02:43:10|||||||||2
1730256210000|2024-10-30 02:43:30|||||||||2
1730256220000|2024-10-30 02:43:40|5852.12|5851.42|5852.25|5851.55|5852.25|5851.55|5852.12|5851.42|38
1730256230000|2024-10-30 02:43:50|5852.12|5851.42|5852.25|5851.55|5852.25|5851.55|5852|5851.3|13
1730256250000|2024-10-30 02:44:10|5852|5851.3|5852.25|5851.55|5852.25|5851.55|5852|5851.3|17
1730256260000|2024-10-30 02:44:20|||||||||1
1730256270000|2024-10-30 02:44:30|5852.37|5851.67|5852.5|5851.8|5852.5|5851.8|5852.37|5851.67|10
1730256290000|2024-10-30 02:44:50|||||||||5
1730256300000|2024-10-30 02:45:00|||||||||5
1730256310000|2024-10-30 02:45:10|5852.75|5852.05|5852.5|5851.8|5852.75|5852.05|5852.5|5851.8|31
1730256320000|2024-10-30 02:45:20|5852.25|5851.55|5852.25|5851.55|5852.25|5851.55|5852|5851.3|28
1730256330000|2024-10-30 02:45:30|5852.12|5851.42|5852|5851.3|5852.25|5851.55|5852|5851.3|48
1730256340000|2024-10-30 02:45:40|5852.12|5851.42|5852.25|5851.55|5852.25|5851.55|5852.12|5851.42|6
1730256350000|2024-10-30 02:45:50|||||||||2
1730256360000|2024-10-30 02:46:00|||||||||3
1730256370000|2024-10-30 02:46:10|||||||||2
1730256380000|2024-10-30 02:46:20|5852.5|5851.8|5852.5|5851.8|5852.5|5851.8|5852.5|5851.8|15
1730256390000|2024-10-30 02:46:30|5852.37|5851.67|5852.5|5851.8|5852.5|5851.8|5852.37|5851.67|25
1730256400000|2024-10-30 02:46:40|5852.37|5851.67|5852.5|5851.8|5852.5|5851.8|5852.37|5851.67|13
1730256410000|2024-10-30 02:46:50|||||||||11
1730256420000|2024-10-30 02:47:00|5852.37|5851.67|5852.25|5851.55|5852.5|5851.8|5852.25|5851.55|35
1730256430000|2024-10-30 02:47:10|5852|5851.3|5852|5851.3|5852|5851.3|5852|5851.3|13
1730256440000|2024-10-30 02:47:20|5852.25|5851.55|5852.25|5851.55|5852.25|5851.55|5852|5851.3|39
1730256450000|2024-10-30 02:47:30|5852.12|5851.42|5852|5851.3|5852.12|5851.42|5852|5851.3|5
1730256470000|2024-10-30 02:47:50|5851.87|5851.17|5852|5851.3|5852|5851.3|5851.75|5851.05|57
1730256480000|2024-10-30 02:48:00|5851.87|5851.17|5851.75|5851.05|5852|5851.3|5851.62|5850.92|21
1730256490000|2024-10-30 02:48:10|5851.62|5850.92|5851.5|5850.8|5851.62|5850.92|5851.5|5850.8|4
1730256500000|2024-10-30 02:48:20|||||||||1
1730256510000|2024-10-30 02:48:30|5851.75|5851.05|5851.75|5851.05|5851.75|5851.05|5851.62|5850.92|39
1730256520000|2024-10-30 02:48:40|5851.5|5850.8|5851.75|5851.05|5851.75|5851.05|5851.5|5850.8|11
1730256530000|2024-10-30 02:48:50|5851.62|5850.92|5851.5|5850.8|5851.62|5850.92|5851.5|5850.8|26
1730256540000|2024-10-30 02:49:00|5851.62|5850.92|5851.75|5851.05|5851.75|5851.05|5851.5|5850.8|18
1730256560000|2024-10-30 02:49:20|5851.62|5850.92|5851.75|5851.05|5851.75|5851.05|5851.5|5850.8|46
1730256570000|2024-10-30 02:49:30|5851.62|5850.92|5851.5|5850.8|5851.62|5850.92|5851.5|5850.8|9
1730256580000|2024-10-30 02:49:40|5851.25|5850.55|5851.25|5850.55|5851.25|5850.55|5851.25|5850.55|23
1730256590000|2024-10-30 02:49:50|||||||||48
1730256600000|2024-10-30 02:50:00|5851.12|5850.42|5851.12|5850.42|5851.12|5850.42|5851|5850.3|47
1730256610000|2024-10-30 02:50:10|5851.25|5850.55|5851.5|5850.8|5851.5|5850.8|5851.25|5850.55|12
1730256620000|2024-10-30 02:50:20|5851.62|5850.92|5851.5|5850.8|5851.75|5851.05|5851.5|5850.8|18
1730256630000|2024-10-30 02:50:30|5851.62|5850.92|5851.5|5850.8|5851.75|5851.05|5851.5|5850.8|34
1730256640000|2024-10-30 02:50:40|5851.62|5850.92|5851.75|5851.05|5851.75|5851.05|5851.62|5850.92|18
1730256650000|2024-10-30 02:50:50|5851.62|5850.92|5851.75|5851.05|5851.75|5851.05|5851.5|5850.8|18
1730256660000|2024-10-30 02:51:00|5851.87|5851.17|5852.25|5851.55|5852.25|5851.55|5851.87|5851.17|17
1730256670000|2024-10-30 02:51:10|5852.37|5851.67|5852.25|5851.55|5852.37|5851.67|5852.25|5851.55|18
1730256690000|2024-10-30 02:51:30|||||||||1
1730256700000|2024-10-30 02:51:40|||||||||1
1730256710000|2024-10-30 02:51:50|5852.12|5851.42|5852|5851.3|5852.12|5851.42|5852|5851.3|16
1730256720000|2024-10-30 02:52:00|5852.12|5851.42|5852|5851.3|5852.12|5851.42|5852|5851.3|24
1730256740000|2024-10-30 02:52:20|||||||||1
1730256750000|2024-10-30 02:52:30|5851.75|5851.05|5851.75|5851.05|5852|5851.3|5851.75|5851.05|18
1730256760000|2024-10-30 02:52:40|||||||||1
1730256770000|2024-10-30 02:52:50|||||||||1
1730256780000|2024-10-30 02:53:00|||||||||16
1730256790000|2024-10-30 02:53:10|||||||||11
1730256800000|2024-10-30 02:53:20|||||||||1
1730256810000|2024-10-30 02:53:30|||||||||1
1730256820000|2024-10-30 02:53:40|5851.62|5850.92|5851.5|5850.8|5851.75|5851.05|5851.5|5850.8|25
1730256830000|2024-10-30 02:53:50|5851.62|5850.92|5851.75|5851.05|5851.75|5851.05|5851.62|5850.92|10
1730256840000|2024-10-30 02:54:00|||||||||2
1730256850000|2024-10-30 02:54:10|||||||||2
1730256860000|2024-10-30 02:54:20|5851.62|5850.92|5851.5|5850.8|5851.75|5851.05|5851.5|5850.8|12
1730256870000|2024-10-30 02:54:30|5851.62|5850.92|5851.75|5851.05|5851.75|5851.05|5851.62|5850.92|12
1730256880000|2024-10-30 02:54:40|5851.87|5851.17|5852|5851.3|5852|5851.3|5851.87|5851.17|4
1730256900000|2024-10-30 02:55:00|5851.87|5851.17|5851.75|5851.05|5851.87|5851.17|5851.5|5850.8|25
1730256910000|2024-10-30 02:55:10|5851.62|5850.92|5851.5|5850.8|5851.62|5850.92|5851.5|5850.8|3
1730256920000|2024-10-30 02:55:20|5851.62|5850.92|5851.75|5851.05|5851.75|5851.05|5851.62|5850.92|13
1730256930000|2024-10-30 02:55:30|5852|5851.3|5851.75|5851.05|5852|5851.3|5851.75|5851.05|28
1730256950000|2024-10-30 02:55:50|||||||||12
1730256960000|2024-10-30 02:56:00|||||||||1
1730256980000|2024-10-30 02:56:20|||||||||2
1730256990000|2024-10-30 02:56:30|5852|5851.3|5852|5851.3|5852.25|5851.55|5852|5851.3|52
1730257000000|2024-10-30 02:56:40|||||||||2
1730257020000|2024-10-30 02:57:00|||||||||2
1730257030000|2024-10-30 02:57:10|5851.87|5851.17|5852|5851.3|5852|5851.3|5851.75|5851.05|35
1730257040000|2024-10-30 02:57:20|5851.87|5851.17|5851.75|5851.05|5851.87|5851.17|5851.75|5851.05|11
1730257050000|2024-10-30 02:57:30|5851.62|5850.92|5851.5|5850.8|5851.75|5851.05|5851.5|5850.8|21
1730257060000|2024-10-30 02:57:40|5851.62|5850.92|5851.5|5850.8|5851.75|5851.05|5851.5|5850.8|15
1730257070000|2024-10-30 02:57:50|||||||||9
1730257080000|2024-10-30 02:58:00|5851.37|5850.67|5851.25|5850.55|5851.37|5850.67|5851.25|5850.55|10
1730257090000|2024-10-30 02:58:10|||||||||1
1730257100000|2024-10-30 02:58:20|5851.12|5850.42|5851|5850.3|5851.12|5850.42|5851|5850.3|34
1730257110000|2024-10-30 02:58:30|5851.12|5850.42|5851.25|5850.55|5851.25|5850.55|5851.12|5850.42|44
1730257120000|2024-10-30 02:58:40|5851.12|5850.42|5851|5850.3|5851.12|5850.42|5851|5850.3|20
1730257130000|2024-10-30 02:58:50|5850.87|5850.17|5851|5850.3|5851|5850.3|5850.75|5850.05|71
1730257140000|2024-10-30 02:59:00|||||||||2
1730257150000|2024-10-30 02:59:10|5850.87|5850.17|5851|5850.3|5851|5850.3|5850.75|5850.05|18
1730257160000|2024-10-30 02:59:20|5850.87|5850.17|5850.75|5850.05|5851|5850.3|5850.75|5850.05|10
1730257180000|2024-10-30 02:59:40|5851|5850.3|5850.75|5850.05|5851|5850.3|5850.75|5850.05|24
1730257190000|2024-10-30 02:59:50|||||||||2
1730257200000|2024-10-30 03:00:00|5851|5850.3|5850|5849.3|5851|5850.3|5850|5849.3|210
1730257210000|2024-10-30 03:00:10|5850.25|5849.55|5850|5849.3|5850.25|5849.55|5850|5849.3|116
1730257220000|2024-10-30 03:00:20|5850.12|5849.42|5850.5|5849.8|5850.5|5849.8|5850|5849.3|23
1730257230000|2024-10-30 03:00:30|5850.37|5849.67|5850.25|5849.55|5850.5|5849.8|5850.25|5849.55|19
1730257240000|2024-10-30 03:00:40|5850.5|5849.8|5850.5|5849.8|5850.5|5849.8|5850.5|5849.8|10
1730257250000|2024-10-30 03:00:50|5850.37|5849.67|5850.5|5849.8|5850.5|5849.8|5850.37|5849.67|17
1730257260000|2024-10-30 03:01:00|5850.25|5849.55|5850.25|5849.55|5850.25|5849.55|5850.25|5849.55|15
1730257270000|2024-10-30 03:01:10|||||||||4
1730257280000|2024-10-30 03:01:20|5850.5|5849.8|5850.5|5849.8|5850.5|5849.8|5850.5|5849.8|14
1730257290000|2024-10-30 03:01:30|||||||||22
1730257300000|2024-10-30 03:01:40|||||||||8
1730257310000|2024-10-30 03:01:50|5850.37|5849.67|5850.5|5849.8|5850.5|5849.8|5850.25|5849.55|37
1730257320000|2024-10-30 03:02:00|5850.75|5850.05|5851.12|5850.42|5851.25|5850.55|5850.75|5850.05|73
1730257330000|2024-10-30 03:02:10|5851|5850.3|5851.25|5850.55|5851.25|5850.55|5851|5850.3|22
1730257350000|2024-10-30 03:02:30|||||||||6
1730257370000|2024-10-30 03:02:50|5851.37|5850.67|5851.25|5850.55|5851.5|5850.8|5851.25|5850.55|44
1730257380000|2024-10-30 03:03:00|5851.37|5850.67|5851.37|5850.67|5851.5|5850.8|5851.25|5850.55|30
1730257390000|2024-10-30 03:03:10|5851.25|5850.55|5851.37|5850.67|5851.5|5850.8|5851.25|5850.55|12
1730257400000|2024-10-30 03:03:20|5851.5|5850.8|5851.25|5850.55|5851.5|5850.8|5851.25|5850.55|18
1730257410000|2024-10-30 03:03:30|5851.37|5850.67|5851.25|5850.55|5851.5|5850.8|5851|5850.3|50
1730257420000|2024-10-30 03:03:40|5851.12|5850.42|5851.25|5850.55|5851.25|5850.55|5851.12|5850.42|5
1730257430000|2024-10-30 03:03:50|5851.12|5850.42|5851.12|5850.42|5851.12|5850.42|5851.12|5850.42|24
1730257440000|2024-10-30 03:04:00|5851|5850.3|5851|5850.3|5851|5850.3|5850.75|5850.05|114
1730257450000|2024-10-30 03:04:10|||||||||2
1730257460000|2024-10-30 03:04:20|||||||||1
1730257470000|2024-10-30 03:04:30|5850.87|5850.17|5850.75|5850.05|5851|5850.3|5850.75|5850.05|31
1730257480000|2024-10-30 03:04:40|5850.87|5850.17|5851|5850.3|5851|5850.3|5850.87|5850.17|16
1730257500000|2024-10-30 03:05:00|5851.25|5850.55|5851|5850.3|5851.25|5850.55|5851|5850.3|51
1730257510000|2024-10-30 03:05:10|||||||||1
1730257520000|2024-10-30 03:05:20|5850.87|5850.17|5850.75|5850.05|5850.87|5850.17|5850.75|5850.05|18
1730257530000|2024-10-30 03:05:30|||||||||2
1730257540000|2024-10-30 03:05:40|5851|5850.3|5851|5850.3|5851|5850.3|5850.75|5850.05|15
1730257550000|2024-10-30 03:05:50|5851.25|5850.55|5851.25|5850.55|5851.25|5850.55|5851.25|5850.55|11
1730257570000|2024-10-30 03:06:10|5851.12|5850.42|5851.25|5850.55|5851.25|5850.55|5851|5850.3|12
1730257580000|2024-10-30 03:06:20|5851|5850.3|5851.25|5850.55|5851.25|5850.55|5851|5850.3|5
1730257590000|2024-10-30 03:06:30|||||||||5
1730257600000|2024-10-30 03:06:40|||||||||1
1730257610000|2024-10-30 03:06:50|||||||||7
1730257620000|2024-10-30 03:07:00|5851.12|5850.42|5851|5850.3|5851.12|5850.42|5851|5850.3|35
1730257630000|2024-10-30 03:07:10|5850.75|5850.05|5851|5850.3|5851|5850.3|5850.75|5850.05|22
1730257650000|2024-10-30 03:07:30|5851.25|5850.55|5851.25|5850.55|5851.25|5850.55|5851.25|5850.55|10
1730257670000|2024-10-30 03:07:50|||||||||2
1730257680000|2024-10-30 03:08:00|5851.12|5850.42|5851|5850.3|5851.25|5850.55|5851|5850.3|36
1730257690000|2024-10-30 03:08:10|5851.25|5850.55|5851.25|5850.55|5851.25|5850.55|5851|5850.3|26
1730257700000|2024-10-30 03:08:20|5851|5850.3|5851.12|5850.42|5851.12|5850.42|5851|5850.3|28
1730257710000|2024-10-30 03:08:30|5851.25|5850.55|5851|5850.3|5851.25|5850.55|5851|5850.3|1
1730257720000|2024-10-30 03:08:40|||||||||6
1730257740000|2024-10-30 03:09:00|5850.87|5850.17|5850.75|5850.05|5850.87|5850.17|5850.75|5850.05|9
1730257750000|2024-10-30 03:09:10|5850.87|5850.17|5850.75|5850.05|5851|5850.3|5850.75|5850.05|23
1730257760000|2024-10-30 03:09:20|5850.87|5850.17|5851|5850.3|5851|5850.3|5850.87|5850.17|8
1730257770000|2024-10-30 03:09:30|||||||||1
1730257780000|2024-10-30 03:09:40|||||||||4
1730257790000|2024-10-30 03:09:50|5850.87|5850.17|5850.87|5850.17|5851|5850.3|5850.75|5850.05|26
1730257800000|2024-10-30 03:10:00|5850.75|5850.05|5850.75|5850.05|5850.75|5850.05|5850.75|5850.05|0
1730257810000|2024-10-30 03:10:10|5850.87|5850.17|5851|5850.3|5851|5850.3|5850.87|5850.17|61
1730257820000|2024-10-30 03:10:20|5850.87|5850.17|5851|5850.3|5851.25|5850.55|5850.87|5850.17|44
1730257830000|2024-10-30 03:10:30|5850.87|5850.17|5850.75|5850.05|5850.87|5850.17|5850.75|5850.05|6
1730257840000|2024-10-30 03:10:40|5850.87|5850.17|5851|5850.3|5851|5850.3|5850.87|5850.17|4
1730257850000|2024-10-30 03:10:50|5850.87|5850.17|5850.75|5850.05|5851|5850.3|5850.75|5850.05|5
1730257860000|2024-10-30 03:11:00|5850.62|5849.92|5850.75|5850.05|5850.75|5850.05|5850.5|5849.8|22
1730257880000|2024-10-30 03:11:20|5851|5850.3|5851|5850.3|5851|5850.3|5851|5850.3|5
1730257890000|2024-10-30 03:11:30|5850.87|5850.17|5851|5850.3|5851|5850.3|5850.87|5850.17|10
1730257900000|2024-10-30 03:11:40|5850.87|5850.17|5851|5850.3|5851|5850.3|5850.87|5850.17|12
1730257910000|2024-10-30 03:11:50|5850.87|5850.17|5850.75|5850.05|5850.87|5850.17|5850.75|5850.05|1
1730257920000|2024-10-30 03:12:00|||||||||1
1730257940000|2024-10-30 03:12:20|5851|5850.3|5850.75|5850.05|5851|5850.3|5850.75|5850.05|39
1730257950000|2024-10-30 03:12:30|5850.87|5850.17|5850.75|5850.05|5851|5850.3|5850.75|5850.05|6
1730257960000|2024-10-30 03:12:40|5850.87|5850.17|5851|5850.3|5851|5850.3|5850.87|5850.17|9
1730257970000|2024-10-30 03:12:50|5851.25|5850.55|5851.5|5850.8|5851.5|5850.8|5851.25|5850.55|34
1730257980000|2024-10-30 03:13:00|5851.37|5850.67|5851.5|5850.8|5851.5|5850.8|5851.25|5850.55|43
1730257990000|2024-10-30 03:13:10|||||||||4
1730258000000|2024-10-30 03:13:20|5851.37|5850.67|5851.25|5850.55|5851.37|5850.67|5851.25|5850.55|18
1730258010000|2024-10-30 03:13:30|5851|5850.3|5851|5850.3|5851|5850.3|5851|5850.3|24
1730258020000|2024-10-30 03:13:40|5851.12|5850.42|5851.12|5850.42|5851.12|5850.42|5851|5850.3|4
1730258030000|2024-10-30 03:13:50|5851.25|5850.55|5851.25|5850.55|5851.25|5850.55|5851.25|5850.55|2
1730258040000|2024-10-30 03:14:00|||||||||6
1730258050000|2024-10-30 03:14:10|5851.12|5850.42|5850.75|5850.05|5851.12|5850.42|5850.75|5850.05|43
1730258070000|2024-10-30 03:14:30|||||||||2
1730258080000|2024-10-30 03:14:40|||||||||1
1730258090000|2024-10-30 03:14:50|||||||||1
1730258100000|2024-10-30 03:15:00|5850.62|5849.92|5850.5|5849.8|5850.62|5849.92|5850.5|5849.8|33
1730258110000|2024-10-30 03:15:10|5850.75|5850.05|5850.5|5849.8|5850.75|5850.05|5850.5|5849.8|84
1730258120000|2024-10-30 03:15:20|5850.25|5849.55|5850.25|5849.55|5850.25|5849.55|5850|5849.3|123
1730258130000|2024-10-30 03:15:30|5850.37|5849.67|5850.25|5849.55|5850.5|5849.8|5850.25|5849.55|20
1730258140000|2024-10-30 03:15:40|||||||||7
1730258150000|2024-10-30 03:15:50|5850.12|5849.42|5849.87|5849.17|5850.12|5849.42|5849.75|5849.05|24
1730258160000|2024-10-30 03:16:00|5850|5849.3|5849.75|5849.05|5850|5849.3|5849.75|5849.05|29
1730258170000|2024-10-30 03:16:10|5849.87|5849.17|5850|5849.3|5850|5849.3|5849.87|5849.17|14
1730258180000|2024-10-30 03:16:20|5850.25|5849.55|5850.25|5849.55|5850.25|5849.55|5850.25|5849.55|31
1730258190000|2024-10-30 03:16:30|||||||||1
1730258210000|2024-10-30 03:16:50|||||||||14
1730258220000|2024-10-30 03:17:00|5850|5849.3|5850.12|5849.42|5850.25|5849.55|5850|5849.3|22
1730258230000|2024-10-30 03:17:10|5850.25|5849.55|5850.5|5849.8|5850.5|5849.8|5850.12|5849.42|9
1730258240000|2024-10-30 03:17:20|5850.37|5849.67|5850.5|5849.8|5850.5|5849.8|5850.25|5849.55|17
1730258250000|2024-10-30 03:17:30|||||||||2
1730258260000|2024-10-30 03:17:40|5850.25|5849.55|5850.25|5849.55|5850.25|5849.55|5850.25|5849.55|13
1730258270000|2024-10-30 03:17:50|5850.12|5849.42|5850|5849.3|5850.12|5849.42|5850|5849.3|25
1730258290000|2024-10-30 03:18:10|5849.87|5849.17|5849.75|5849.05|5849.87|5849.17|5849.75|5849.05|45
1730258300000|2024-10-30 03:18:20|5849.87|5849.17|5850|5849.3|5850.25|5849.55|5849.87|5849.17|26
1730258310000|2024-10-30 03:18:30|5849.87|5849.17|5849.75|5849.05|5850|5849.3|5849.75|5849.05|24
1730258320000|2024-10-30 03:18:40|5849.5|5848.8|5849.75|5849.05|5849.75|5849.05|5849.5|5848.8|64
1730258330000|2024-10-30 03:18:50|5849.87|5849.17|5849.75|5849.05|5850|5849.3|5849.75|5849.05|24
1730258340000|2024-10-30 03:19:00|5849.62|5848.92|5849.5|5848.8|5849.62|5848.92|5849.5|5848.8|48
1730258350000|2024-10-30 03:19:10|5849.25|5848.55|5849.5|5848.8|5849.5|5848.8|5849|5848.3|92
1730258360000|2024-10-30 03:19:20|||||||||10
1730258370000|2024-10-30 03:19:30|||||||||35
1730258380000|2024-10-30 03:19:40|5849.37|5848.67|5849.25|5848.55|5849.37|5848.67|5849.25|5848.55|59
1730258400000|2024-10-30 03:20:00|5849.37|5848.67|5849.75|5849.05|5849.75|5849.05|5849.37|5848.67|48
1730258410000|2024-10-30 03:20:10|||||||||2
1730258420000|2024-10-30 03:20:20|5849.62|5848.92|5849.5|5848.8|5849.62|5848.92|5849.5|5848.8|41
1730258430000|2024-10-30 03:20:30|5849.25|5848.55|5849.5|5848.8|5849.5|5848.8|5849.25|5848.55|9
1730258440000|2024-10-30 03:20:40|5849.25|5848.55|5849|5848.3|5849.25|5848.55|5849|5848.3|43
1730258450000|2024-10-30 03:20:50|5848.75|5848.05|5848.75|5848.05|5848.75|5848.05|5848.75|5848.05|105
1730258460000|2024-10-30 03:21:00|5848.87|5848.17|5848.75|5848.05|5849|5848.3|5848.75|5848.05|71
1730258470000|2024-10-30 03:21:10|||||||||11
1730258480000|2024-10-30 03:21:20|5848.87|5848.17|5849|5848.3|5849|5848.3|5848.87|5848.17|31
1730258490000|2024-10-30 03:21:30|||||||||1
1730258500000|2024-10-30 03:21:40|||||||||1
1730258510000|2024-10-30 03:21:50|||||||||1
1730258520000|2024-10-30 03:22:00|5849.25|5848.55|5849.75|5849.05|5849.75|5849.05|5849.25|5848.55|68
1730258530000|2024-10-30 03:22:10|5849.62|5848.92|5849.5|5848.8|5849.62|5848.92|5849.5|5848.8|9
1730258540000|2024-10-30 03:22:20|5849.62|5848.92|5850|5849.3|5850|5849.3|5849.62|5848.92|43
1730258550000|2024-10-30 03:22:30|5850.12|5849.42|5850|5849.3|5850.25|5849.55|5850|5849.3|58
1730258570000|2024-10-30 03:22:50|5849.75|5849.05|5849.75|5849.05|5849.75|5849.05|5849.75|5849.05|27
1730258580000|2024-10-30 03:23:00|5849.87|5849.17|5849.5|5848.8|5850|5849.3|5849.5|5848.8|28
1730258590000|2024-10-30 03:23:10|||||||||16
1730258600000|2024-10-30 03:23:20|5849.25|5848.55|5849.25|5848.55|5849.5|5848.8|5849.25|5848.55|81
1730258610000|2024-10-30 03:23:30|5849.37|5848.67|5849.25|5848.55|5849.5|5848.8|5849.25|5848.55|29
1730258620000|2024-10-30 03:23:40|||||||||1
1730258630000|2024-10-30 03:23:50|5849.12|5848.42|5849.25|5848.55|5849.25|5848.55|5849.12|5848.42|56
1730258640000|2024-10-30 03:24:00|5849.12|5848.42|5849.25|5848.55|5849.25|5848.55|5849|5848.3|18
1730258660000|2024-10-30 03:24:20|||||||||8
1730258670000|2024-10-30 03:24:30|5849.5|5848.8|5849.5|5848.8|5849.5|5848.8|5849.25|5848.55|37
1730258680000|2024-10-30 03:24:40|5849.37|5848.67|5849.25|5848.55|5849.5|5848.8|5849.25|5848.55|52
1730258700000|2024-10-30 03:25:00|5849.5|5848.8|5849.5|5848.8|5849.5|5848.8|5849.5|5848.8|18
1730258710000|2024-10-30 03:25:10|5849.62|5848.92|5849.75|5849.05|5849.75|5849.05|5849.62|5848.92|2
1730258730000|2024-10-30 03:25:30|5850|5849.3|5849.5|5848.8|5850|5849.3|5849.5|5848.8|44
1730258740000|2024-10-30 03:25:40|||||||||16
1730258750000|2024-10-30 03:25:50|5849.25|5848.55|5849.25|5848.55|5849.25|5848.55|5849.25|5848.55|31
1730258760000|2024-10-30 03:26:00|5849|5848.3|5849|5848.3|5849|5848.3|5849|5848.3|4
1730258770000|2024-10-30 03:26:10|5848.75|5848.05|5848.75|5848.05|5848.75|5848.05|5848.75|5848.05|20
1730258780000|2024-10-30 03:26:20|5848.87|5848.17|5848.75|5848.05|5849|5848.3|5848.75|5848.05|24
1730258790000|2024-10-30 03:26:30|5848.87|5848.17|5848.75|5848.05|5849|5848.3|5848.75|5848.05|19
1730258800000|2024-10-30 03:26:40|5848.87|5848.17|5848.75|5848.05|5848.87|5848.17|5848.75|5848.05|34
1730258810000|2024-10-30 03:26:50|5848.87|5848.17|5849|5848.3|5849|5848.3|5848.87|5848.17|17
1730258820000|2024-10-30 03:27:00|5848.87|5848.17|5849|5848.3|5849|5848.3|5848.75|5848.05|18
1730258830000|2024-10-30 03:27:10|5848.87|5848.17|5849|5848.3|5849|5848.3|5848.75|5848.05|30
1730258840000|2024-10-30 03:27:20|||||||||1
1730258850000|2024-10-30 03:27:30|5848.75|5848.05|5848.5|5847.8|5848.75|5848.05|5848.5|5847.8|81
1730258860000|2024-10-30 03:27:40|5848.62|5847.92|5848.5|5847.8|5848.62|5847.92|5848.5|5847.8|24
1730258870000|2024-10-30 03:27:50|5848.62|5847.92|5848.5|5847.8|5848.75|5848.05|5848.5|5847.8|39
1730258880000|2024-10-30 03:28:00|5848.62|5847.92|5848.75|5848.05|5849|5848.3|5848.62|5847.92|73
1730258890000|2024-10-30 03:28:10|5848.87|5848.17|5848.5|5847.8|5848.87|5848.17|5848.5|5847.8|13
1730258900000|2024-10-30 03:28:20|5848.37|5847.67|5847.75|5847.05|5848.37|5847.67|5847.75|5847.05|142
1730258910000|2024-10-30 03:28:30|||||||||45
1730258920000|2024-10-30 03:28:40|5847.87|5847.17|5848|5847.3|5848|5847.3|5847.87|5847.17|13
1730258930000|2024-10-30 03:28:50|5847.87|5847.17|5848|5847.3|5848|5847.3|5847.75|5847.05|8
1730258940000|2024-10-30 03:29:00|5847.87|5847.17|5848|5847.3|5848|5847.3|5847.75|5847.05|14
1730258950000|2024-10-30 03:29:10|5847.87|5847.17|5847.75|5847.05|5847.87|5847.17|5847.75|5847.05|7
1730258960000|2024-10-30 03:29:20|5848|5847.3|5847.75|5847.05|5848|5847.3|5847.62|5846.92|32
1730258970000|2024-10-30 03:29:30|||||||||11
1730258980000|2024-10-30 03:29:40|||||||||11
1730258990000|2024-10-30 03:29:50|||||||||10
1730259000000|2024-10-30 03:30:00|5847.5|5846.8|5847.5|5846.8|5847.5|5846.8|5847.5|5846.8|17
1730259010000|2024-10-30 03:30:10|5847.25|5846.55|5848|5847.3|5848|5847.3|5847.25|5846.55|88
1730259020000|2024-10-30 03:30:20|||||||||21
1730259030000|2024-10-30 03:30:30|5847.87|5847.17|5847.75|5847.05|5847.87|5847.17|5847.75|5847.05|15
1730259040000|2024-10-30 03:30:40|5847.62|5846.92|5847.75|5847.05|5847.75|5847.05|5847.5|5846.8|25
1730259050000|2024-10-30 03:30:50|||||||||8
1730259060000|2024-10-30 03:31:00|5847.87|5847.17|5847.75|5847.05|5848|5847.3|5847.75|5847.05|42
1730259070000|2024-10-30 03:31:10|5848|5847.3|5848|5847.3|5848|5847.3|5848|5847.3|5
1730259080000|2024-10-30 03:31:20|5847.87|5847.17|5848|5847.3|5848|5847.3|5847.75|5847.05|25
1730259090000|2024-10-30 03:31:30|5847.87|5847.17|5847.75|5847.05|5848|5847.3|5847.75|5847.05|33
1730259100000|2024-10-30 03:31:40|5847.87|5847.17|5848|5847.3|5848|5847.3|5847.87|5847.17|11
1730259110000|2024-10-30 03:31:50|5848.12|5847.42|5848.25|5847.55|5848.25|5847.55|5848.12|5847.42|7
1730259120000|2024-10-30 03:32:00|5848.5|5847.8|5848.25|5847.55|5848.5|5847.8|5848.25|5847.55|48
1730259130000|2024-10-30 03:32:10|5848.12|5847.42|5848|5847.3|5848.12|5847.42|5848|5847.3|16
1730259140000|2024-10-30 03:32:20|5847.75|5847.05|5847.75|5847.05|5847.75|5847.05|5847.75|5847.05|9
1730259150000|2024-10-30 03:32:30|||||||||2
1730259160000|2024-10-30 03:32:40|5847.5|5846.8|5847.5|5846.8|5847.75|5847.05|5847.5|5846.8|58
1730259170000|2024-10-30 03:32:50|5847.25|5846.55|5847.5|5846.8|5847.5|5846.8|5847.25|5846.55|43
1730259180000|2024-10-30 03:33:00|||||||||3
1730259190000|2024-10-30 03:33:10|5847.25|5846.55|5847.25|5846.55|5847.25|5846.55|5847.25|5846.55|5
1730259200000|2024-10-30 03:33:20|||||||||3
1730259210000|2024-10-30 03:33:30|5847.5|5846.8|5847.5|5846.8|5847.5|5846.8|5847.5|5846.8|57
1730259220000|2024-10-30 03:33:40|5847.62|5846.92|5847.75|5847.05|5847.75|5847.05|5847.62|5846.92|40
1730259230000|2024-10-30 03:33:50|5847.62|5846.92|5847.75|5847.05|5847.75|5847.05|5847.5|5846.8|7
1730259240000|2024-10-30 03:34:00|5847.62|5846.92|5847.5|5846.8|5847.62|5846.92|5847.5|5846.8|10
1730259250000|2024-10-30 03:34:10|5847.75|5847.05|5847.5|5846.8|5847.75|5847.05|5847.5|5846.8|13
1730259260000|2024-10-30 03:34:20|5847.25|5846.55|5847.25|5846.55|5847.25|5846.55|5847.25|5846.55|18
1730259270000|2024-10-30 03:34:30|||||||||3
1730259280000|2024-10-30 03:34:40|5847|5846.3|5847|5846.3|5847.12|5846.42|5847|5846.3|64
1730259290000|2024-10-30 03:34:50|5847.12|5846.42|5847.25|5846.55|5847.25|5846.55|5847.12|5846.42|5
1730259300000|2024-10-30 03:35:00|5847|5846.3|5847|5846.3|5847|5846.3|5847|5846.3|10
1730259310000|2024-10-30 03:35:10|||||||||25
1730259320000|2024-10-30 03:35:20|5846.75|5846.05|5846.75|5846.05|5846.75|5846.05|5846.75|5846.05|44
1730259340000|2024-10-30 03:35:40|5846.87|5846.17|5847|5846.3|5847|5846.3|5846.87|5846.17|35
1730259350000|2024-10-30 03:35:50|||||||||2
1730259360000|2024-10-30 03:36:00|||||||||2
1730259380000|2024-10-30 03:36:20|5846.75|5846.05|5846.75|5846.05|5847|5846.3|5846.75|5846.05|22
1730259390000|2024-10-30 03:36:30|5846.5|5845.8|5846.75|5846.05|5846.75|5846.05|5846.5|5845.8|69
1730259400000|2024-10-30 03:36:40|||||||||4
1730259410000|2024-10-30 03:36:50|5846.62|5845.92|5847|5846.3|5847|5846.3|5846.5|5845.8|139
1730259420000|2024-10-30 03:37:00|5847.25|5846.55|5847.25|5846.55|5847.25|5846.55|5847.25|5846.55|22
1730259430000|2024-10-30 03:37:10|5847|5846.3|5847|5846.3|5847|5846.3|5846.75|5846.05|98
1730259440000|2024-10-30 03:37:20|||||||||14
1730259450000|2024-10-30 03:37:30|5847.25|5846.55|5847.25|5846.55|5847.25|5846.55|5847.25|5846.55|34
1730259460000|2024-10-30 03:37:40|5847.5|5846.8|5847.25|5846.55|5847.5|5846.8|5847.25|5846.55|46
1730259470000|2024-10-30 03:37:50|5847.37|5846.67|5847.5|5846.8|5847.5|5846.8|5847.25|5846.55|10
1730259490000|2024-10-30 03:38:10|5847.37|5846.67|5847.5|5846.8|5847.5|5846.8|5847.37|5846.67|4
1730259500000|2024-10-30 03:38:20|5847.37|5846.67|5847.5|5846.8|5847.5|5846.8|5847.37|5846.67|11
1730259510000|2024-10-30 03:38:30|||||||||3
1730259520000|2024-10-30 03:38:40|5847|5846.3|5847|5846.3|5847|5846.3|5847|5846.3|81
1730259530000|2024-10-30 03:38:50|5846.75|5846.05|5847|5846.3|5847|5846.3|5846.75|5846.05|62
1730259540000|2024-10-30 03:39:00|5847.25|5846.55|5847.25|5846.55|5847.25|5846.55|5847.25|5846.55|40
1730259550000|2024-10-30 03:39:10|5846.75|5846.05|5846.75|5846.05|5847|5846.3|5846.75|5846.05|68
1730259560000|2024-10-30 03:39:20|5846.87|5846.17|5847|5846.3|5847|5846.3|5846.75|5846.05|11
1730259570000|2024-10-30 03:39:30|5846.87|5846.17|5847|5846.3|5847|5846.3|5846.87|5846.17|10
1730259580000|2024-10-30 03:39:40|5846.87|5846.17|5846.25|5845.55|5846.87|5846.17|5846|5845.3|277
1730259590000|2024-10-30 03:39:50|5846.37|5845.67|5846.25|5845.55|5846.37|5845.67|5846.25|5845.55|9
1730259600000|2024-10-30 03:40:00|||||||||22
1730259610000|2024-10-30 03:40:10|5846.37|5845.67|5846.75|5846.05|5846.75|5846.05|5846.37|5845.67|44
1730259620000|2024-10-30 03:40:20|5846.5|5845.8|5846.75|5846.05|5846.75|5846.05|5846.5|5845.8|79
1730259630000|2024-10-30 03:40:30|5846.62|5845.92|5846.75|5846.05|5846.75|5846.05|5846.5|5845.8|17
1730259640000|2024-10-30 03:40:40|5847|5846.3|5847.5|5846.8|5847.5|5846.8|5847|5846.3|49
1730259650000|2024-10-30 03:40:50|5847.25|5846.55|5847.25|5846.55|5847.37|5846.67|5847.25|5846.55|7
1730259660000|2024-10-30 03:41:00|5847.37|5846.67|5847.5|5846.8|5847.5|5846.8|5847.25|5846.55|20
1730259670000|2024-10-30 03:41:10|5847.37|5846.67|5847.5|5846.8|5847.5|5846.8|5847.37|5846.67|13
1730259680000|2024-10-30 03:41:20|5847.37|5846.67|5847.25|5846.55|5847.5|5846.8|5847.25|5846.55|42
1730259690000|2024-10-30 03:41:30|5847.37|5846.67|5847.12|5846.42|5847.5|5846.8|5847.12|5846.42|22
1730259700000|2024-10-30 03:41:40|5847|5846.3|5847|5846.3|5847|5846.3|5847|5846.3|31
1730259720000|2024-10-30 03:42:00|5846.87|5846.17|5846.5|5845.8|5846.87|5846.17|5846.25|5845.55|102
1730259740000|2024-10-30 03:42:20|5846.75|5846.05|5846.75|5846.05|5846.75|5846.05|5846.75|5846.05|19
1730259750000|2024-10-30 03:42:30|5846.62|5845.92|5846.5|5845.8|5846.62|5845.92|5846.5|5845.8|13
1730259760000|2024-10-30 03:42:40|||||||||5
1730259770000|2024-10-30 03:42:50|||||||||3
1730259780000|2024-10-30 03:43:00|5846.75|5846.05|5846.5|5845.8|5846.75|5846.05|5846.5|5845.8|35
1730259800000|2024-10-30 03:43:20|5846.75|5846.05|5846.75|5846.05|5846.75|5846.05|5846.75|5846.05|60
1730259810000|2024-10-30 03:43:30|5846.62|5845.92|5846.75|5846.05|5846.75|5846.05|5846.62|5845.92|26
1730259820000|2024-10-30 03:43:40|5846.62|5845.92|5846.25|5845.55|5846.75|5846.05|5846.25|5845.55|36
1730259830000|2024-10-30 03:43:50|5846.5|5845.8|5846.37|5845.67|5846.5|5845.8|5846.37|5845.67|28
1730259840000|2024-10-30 03:44:00|5846.5|5845.8|5846.5|5845.8|5846.5|5845.8|5846.37|5845.67|14
1730259850000|2024-10-30 03:44:10|5846.37|5845.67|5846.5|5845.8|5846.5|5845.8|5846.25|5845.55|24
1730259860000|2024-10-30 03:44:20|5846.37|5845.67|5846.25|5845.55|5846.5|5845.8|5846.25|5845.55|10
1730259870000|2024-10-30 03:44:30|5846.5|5845.8|5846.5|5845.8|5846.5|5845.8|5846.5|5845.8|139
1730259880000|2024-10-30 03:44:40|5846.62|5845.92|5846.75|5846.05|5846.75|5846.05|5846.5|5845.8|20
1730259890000|2024-10-30 03:44:50|5846.62|5845.92|5846.75|5846.05|5846.75|5846.05|5846.62|5845.92|27
1730259900000|2024-10-30 03:45:00|5847|5846.3|5846.5|5845.8|5847|5846.3|5846.5|5845.8|29
1730259910000|2024-10-30 03:45:10|5846.25|5845.55|5846.5|5845.8|5846.5|5845.8|5846.25|5845.55|22
1730259920000|2024-10-30 03:45:20|5846.75|5846.05|5846.75|5846.05|5846.75|5846.05|5846.75|5846.05|13
1730259930000|2024-10-30 03:45:30|5846.87|5846.17|5847|5846.3|5847|5846.3|5846.75|5846.05|40
1730259940000|2024-10-30 03:45:40|||||||||8
1730259950000|2024-10-30 03:45:50|||||||||4
1730259960000|2024-10-30 03:46:00|5846.87|5846.17|5847|5846.3|5847|5846.3|5846.87|5846.17|22
1730259970000|2024-10-30 03:46:10|5846.87|5846.17|5846.75|5846.05|5847|5846.3|5846.75|5846.05|33
1730259980000|2024-10-30 03:46:20|5847|5846.3|5847|5846.3|5847|5846.3|5847|5846.3|13
1730259990000|2024-10-30 03:46:30|5846.87|5846.17|5846.75|5846.05|5846.87|5846.17|5846.75|5846.05|12
1730260000000|2024-10-30 03:46:40|5847|5846.3|5847|5846.3|5847|5846.3|5847|5846.3|4
1730260010000|2024-10-30 03:46:50|5846.75|5846.05|5846.75|5846.05|5847|5846.3|5846.75|5846.05|12
1730260020000|2024-10-30 03:47:00|5847|5846.3|5847|5846.3|5847|5846.3|5847|5846.3|11
1730260030000|2024-10-30 03:47:10|5846.5|5845.8|5846.5|5845.8|5846.5|5845.8|5846.5|5845.8|63
1730260040000|2024-10-30 03:47:20|5846.37|5845.67|5846.5|5845.8|5846.5|5845.8|5846.25|5845.55|30
1730260050000|2024-10-30 03:47:30|5846.75|5846.05|5847|5846.3|5847|5846.3|5846.75|5846.05|22
1730260060000|2024-10-30 03:47:40|5846.87|5846.17|5846.5|5845.8|5846.87|5846.17|5846.5|5845.8|21
1730260070000|2024-10-30 03:47:50|5846.75|5846.05|5846.75|5846.05|5846.75|5846.05|5846.75|5846.05|21
1730260080000|2024-10-30 03:48:00|||||||||4
1730260090000|2024-10-30 03:48:10|5846.87|5846.17|5846.75|5846.05|5846.87|5846.17|5846.75|5846.05|22
1730260100000|2024-10-30 03:48:20|5846.87|5846.17|5846.75|5846.05|5846.87|5846.17|5846.5|5845.8|22
1730260110000|2024-10-30 03:48:30|5846.5|5845.8|5846.75|5846.05|5846.75|5846.05|5846.5|5845.8|17
1730260120000|2024-10-30 03:48:40|||||||||1
1730260130000|2024-10-30 03:48:50|5846.5|5845.8|5846.75|5846.05|5846.75|5846.05|5846.5|5845.8|27
1730260150000|2024-10-30 03:49:10|5847|5846.3|5847|5846.3|5847|5846.3|5846.75|5846.05|39
1730260160000|2024-10-30 03:49:20|5846.87|5846.17|5847|5846.3|5847|5846.3|5846.87|5846.17|22
1730260170000|2024-10-30 03:49:30|5847.12|5846.42|5847|5846.3|5847.25|5846.55|5847|5846.3|33
1730260180000|2024-10-30 03:49:40|5847.12|5846.42|5847.25|5846.55|5847.25|5846.55|5847.12|5846.42|9
1730260190000|2024-10-30 03:49:50|||||||||15
1730260200000|2024-10-30 03:50:00|5847|5846.3|5846.75|5846.05|5847|5846.3|5846.75|5846.05|64
1730260210000|2024-10-30 03:50:10|||||||||1
1730260230000|2024-10-30 03:50:30|5846.87|5846.17|5846.75|5846.05|5847|5846.3|5846.75|5846.05|21
1730260240000|2024-10-30 03:50:40|5846.87|5846.17|5847|5846.3|5847|5846.3|5846.87|5846.17|4
1730260250000|2024-10-30 03:50:50|5847.25|5846.55|5847.5|5846.8|5847.5|5846.8|5847.25|5846.55|38
1730260260000|2024-10-30 03:51:00|5847.25|5846.55|5847.75|5847.05|5847.75|5847.05|5847.25|5846.55|48
1730260270000|2024-10-30 03:51:10|||||||||2
1730260280000|2024-10-30 03:51:20|5847.62|5846.92|5847.5|5846.8|5847.62|5846.92|5847.5|5846.8|13
1730260290000|2024-10-30 03:51:30|||||||||2
1730260300000|2024-10-30 03:51:40|||||||||16
1730260310000|2024-10-30 03:51:50|5847.25|5846.55|5847.25|5846.55|5847.25|5846.55|5847.25|5846.55|4
1730260320000|2024-10-30 03:52:00|5847|5846.3|5847.25|5846.55|5847.25|5846.55|5847|5846.3|24
1730260330000|2024-10-30 03:52:10|5847.12|5846.42|5847|5846.3|5847.25|5846.55|5847|5846.3|15
1730260340000|2024-10-30 03:52:20|5847.12|5846.42|5847.5|5846.8|5847.5|5846.8|5847.12|5846.42|39
1730260350000|2024-10-30 03:52:30|5847.62|5846.92|5847.75|5847.05|5847.75|5847.05|5847.62|5846.92|62
1730260360000|2024-10-30 03:52:40|5847.62|5846.92|5847.37|5846.67|5847.75|5847.05|5847.25|5846.55|38
1730260370000|2024-10-30 03:52:50|5847.5|5846.8|5847.5|5846.8|5847.5|5846.8|5847.25|5846.55|27
1730260380000|2024-10-30 03:53:00|5847.37|5846.67|5847|5846.3|5847.37|5846.67|5847|5846.3|26
1730260390000|2024-10-30 03:53:10|||||||||11
1730260400000|2024-10-30 03:53:20|5847.12|5846.42|5847|5846.3|5847.12|5846.42|5847|5846.3|4
1730260410000|2024-10-30 03:53:30|5847.25|5846.55|5847.12|5846.42|5847.25|5846.55|5847.12|5846.42|8
1730260420000|2024-10-30 03:53:40|5847.25|5846.55|5847|5846.3|5847.25|5846.55|5847|5846.3|3
1730260430000|2024-10-30 03:53:50|5846.75|5846.05|5846.5|5845.8|5846.75|5846.05|5846.5|5845.8|54
1730260440000|2024-10-30 03:54:00|5846.75|5846.05|5846.5|5845.8|5846.75|5846.05|5846.5|5845.8|34
1730260450000|2024-10-30 03:54:10|5846.62|5845.92|5846.75|5846.05|5846.75|5846.05|5846.62|5845.92|15
1730260460000|2024-10-30 03:54:20|||||||||2
1730260470000|2024-10-30 03:54:30|5846.5|5845.8|5846.5|5845.8|5846.5|5845.8|5846.5|5845.8|22
1730260480000|2024-10-30 03:54:40|5846.62|5845.92|5846.75|5846.05|5846.75|5846.05|5846.62|5845.92|10
1730260490000|2024-10-30 03:54:50|||||||||2
1730260500000|2024-10-30 03:55:00|||||||||11
1730260510000|2024-10-30 03:55:10|5846.5|5845.8|5846.5|5845.8|5846.5|5845.8|5846.5|5845.8|37
1730260520000|2024-10-30 03:55:20|5846.75|5846.05|5846.75|5846.05|5846.75|5846.05|5846.75|5846.05|15
1730260530000|2024-10-30 03:55:30|5847|5846.3|5846.75|5846.05|5847|5846.3|5846.75|5846.05|25
1730260540000|2024-10-30 03:55:40|5847|5846.3|5847|5846.3|5847|5846.3|5847|5846.3|13
1730260550000|2024-10-30 03:55:50|5846.87|5846.17|5847|5846.3|5847|5846.3|5846.87|5846.17|11
1730260560000|2024-10-30 03:56:00|5846.87|5846.17|5846.75|5846.05|5846.87|5846.17|5846.75|5846.05|9
1730260570000|2024-10-30 03:56:10|||||||||1
1730260580000|2024-10-30 03:56:20|||||||||3
1730260590000|2024-10-30 03:56:30|||||||||1
1730260600000|2024-10-30 03:56:40|5847|5846.3|5847|5846.3|5847|5846.3|5847|5846.3|23
1730260610000|2024-10-30 03:56:50|5846.87|5846.17|5846.75|5846.05|5846.87|5846.17|5846.75|5846.05|3
1730260620000|2024-10-30 03:57:00|5846.87|5846.17|5846.87|5846.17|5847|5846.3|5846.75|5846.05|9
1730260630000|2024-10-30 03:57:10|5847|5846.3|5846.75|5846.05|5847|5846.3|5846.75|5846.05|3
1730260640000|2024-10-30 03:57:20|||||||||1
1730260650000|2024-10-30 03:57:30|||||||||14
1730260660000|2024-10-30 03:57:40|5846.87|5846.17|5847|5846.3|5847|5846.3|5846.87|5846.17|8
1730260680000|2024-10-30 03:58:00|||||||||5
1730260690000|2024-10-30 03:58:10|||||||||4
1730260710000|2024-10-30 03:58:30|5847.25|5846.55|5847.25|5846.55|5847.25|5846.55|5847.25|5846.55|27
1730260720000|2024-10-30 03:58:40|||||||||1
1730260730000|2024-10-30 03:58:50|5847.5|5846.8|5847.5|5846.8|5847.5|5846.8|5847.5|5846.8|28
1730260740000|2024-10-30 03:59:00|5847.25|5846.55|5847.5|5846.8|5847.5|5846.8|5847.25|5846.55|24
1730260750000|2024-10-30 03:59:10|5847.25|5846.55|5847.25|5846.55|5847.25|5846.55|5847.25|5846.55|15
1730260760000|2024-10-30 03:59:20|||||||||9
1730260770000|2024-10-30 03:59:30|||||||||3
1730260780000|2024-10-30 03:59:40|||||||||3
1730260790000|2024-10-30 03:59:50|||||||||2
1730260800000|2024-10-30 04:00:00|5847.12|5846.42|5847|5846.3|5847.12|5846.42|5847|5846.3|32
1730260820000|2024-10-30 04:00:20|5846.87|5846.17|5846.75|5846.05|5846.87|5846.17|5846.75|5846.05|17
1730260830000|2024-10-30 04:00:30|5846.62|5845.92|5846.5|5845.8|5846.62|5845.92|5846.5|5845.8|14
1730260840000|2024-10-30 04:00:40|5846.37|5845.67|5846.25|5845.55|5846.37|5845.67|5846.25|5845.55|10
1730260850000|2024-10-30 04:00:50|5846.37|5845.67|5846.25|5845.55|5846.5|5845.8|5846.25|5845.55|30
1730260860000|2024-10-30 04:01:00|5846.12|5845.42|5846.25|5845.55|5846.25|5845.55|5846.12|5845.42|166
1730260870000|2024-10-30 04:01:10|5846.5|5845.8|5846.5|5845.8|5846.5|5845.8|5846.5|5845.8|27
1730260880000|2024-10-30 04:01:20|||||||||5
1730260890000|2024-10-30 04:01:30|5846.37|5845.67|5845.25|5844.55|5846.37|5845.67|5845.25|5844.55|249
1730260900000|2024-10-30 04:01:40|5845.37|5844.67|5845.5|5844.8|5845.5|5844.8|5845.37|5844.67|18
1730260910000|2024-10-30 04:01:50|5845.62|5844.92|5846|5845.3|5846|5845.3|5845.62|5844.92|33
1730260920000|2024-10-30 04:02:00|5846.12|5845.42|5846|5845.3|5846.25|5845.55|5846|5845.3|32
1730260930000|2024-10-30 04:02:10|5845.87|5845.17|5845.5|5844.8|5845.87|5845.17|5845.5|5844.8|31
1730260940000|2024-10-30 04:02:20|5845.25|5844.55|5845.5|5844.8|5845.5|5844.8|5845.25|5844.55|57
1730260950000|2024-10-30 04:02:30|||||||||4
1730260960000|2024-10-30 04:02:40|5845.37|5844.67|5845.5|5844.8|5845.5|5844.8|5845.25|5844.55|32
1730260970000|2024-10-30 04:02:50|5845.62|5844.92|5845.5|5844.8|5845.75|5845.05|5845.5|5844.8|29
1730260980000|2024-10-30 04:03:00|||||||||11
1730260990000|2024-10-30 04:03:10|5845.37|5844.67|5845.25|5844.55|5845.37|5844.67|5845.12|5844.42|15
1730261000000|2024-10-30 04:03:20|||||||||10
1730261010000|2024-10-30 04:03:30|5845.5|5844.8|5845.25|5844.55|5845.5|5844.8|5845.25|5844.55|24
1730261020000|2024-10-30 04:03:40|||||||||8
1730261030000|2024-10-30 04:03:50|||||||||12
1730261040000|2024-10-30 04:04:00|5845.37|5844.67|5845.5|5844.8|5845.5|5844.8|5845.25|5844.55|57
1730261050000|2024-10-30 04:04:10|5845.62|5844.92|5845.5|5844.8|5845.62|5844.92|5845.5|5844.8|29
1730261060000|2024-10-30 04:04:20|5845.62|5844.92|5845.75|5845.05|5845.75|5845.05|5845.62|5844.92|11
1730261070000|2024-10-30 04:04:30|||||||||12
1730261080000|2024-10-30 04:04:40|5845.5|5844.8|5845.25|5844.55|5845.5|5844.8|5845.12|5844.42|53
1730261090000|2024-10-30 04:04:50|5845|5844.3|5845.25|5844.55|5845.25|5844.55|5845|5844.3|9
1730261100000|2024-10-30 04:05:00|5845|5844.3|5844.75|5844.05|5845|5844.3|5844.75|5844.05|66
1730261110000|2024-10-30 04:05:10|||||||||9
1730261120000|2024-10-30 04:05:20|5844.87|5844.17|5844.75|5844.05|5844.87|5844.17|5844.75|5844.05|37
1730261130000|2024-10-30 04:05:30|5844.87|5844.17|5845|5844.3|5845|5844.3|5844.75|5844.05|26
1730261140000|2024-10-30 04:05:40|5845.25|5844.55|5845.25|5844.55|5845.25|5844.55|5845.25|5844.55|12
1730261150000|2024-10-30 04:05:50|5845.5|5844.8|5845.75|5845.05|5845.75|5845.05|5845.5|5844.8|42
1730261160000|2024-10-30 04:06:00|5845.87|5845.17|5846|5845.3|5846|5845.3|5845.87|5845.17|35
1730261170000|2024-10-30 04:06:10|||||||||2
1730261180000|2024-10-30 04:06:20|5845.75|5845.05|5845.75|5845.05|5845.75|5845.05|5845.75|5845.05|20
1730261190000|2024-10-30 04:06:30|5845.87|5845.17|5845.75|5845.05|5846|5845.3|5845.75|5845.05|24
1730261200000|2024-10-30 04:06:40|5845.87|5845.17|5846|5845.3|5846|5845.3|5845.87|5845.17|7
1730261210000|2024-10-30 04:06:50|5845.87|5845.17|5845.5|5844.8|5845.87|5845.17|5845.5|5844.8|17
1730261220000|2024-10-30 04:07:00|5845.25|5844.55|5845.25|5844.55|5845.5|5844.8|5845.25|5844.55|42
1730261230000|2024-10-30 04:07:10|5845.37|5844.67|5845.5|5844.8|5845.5|5844.8|5845.37|5844.67|19
1730261240000|2024-10-30 04:07:20|5845.37|5844.67|5845.25|5844.55|5845.37|5844.67|5845.25|5844.55|18
1730261250000|2024-10-30 04:07:30|5845.37|5844.67|5845.25|5844.55|5845.5|5844.8|5845.25|5844.55|16
1730261260000|2024-10-30 04:07:40|||||||||4
1730261270000|2024-10-30 04:07:50|||||||||1
1730261280000|2024-10-30 04:08:00|5845.5|5844.8|5845.75|5845.05|5845.75|5845.05|5845.25|5844.55|18
1730261290000|2024-10-30 04:08:10|||||||||1
1730261300000|2024-10-30 04:08:20|||||||||11
1730261310000|2024-10-30 04:08:30|5845.87|5845.17|5846|5845.3|5846|5845.3|5845.87|5845.17|24
1730261320000|2024-10-30 04:08:40|||||||||2
1730261330000|2024-10-30 04:08:50|||||||||1
1730261340000|2024-10-30 04:09:00|5845.87|5845.17|5845.75|5845.05|5845.87|5845.17|5845.75|5845.05|9
1730261350000|2024-10-30 04:09:10|5845.5|5844.8|5845.5|5844.8|5845.75|5845.05|5845.5|5844.8|25
1730261370000|2024-10-30 04:09:30|5845.75|5845.05|5845.75|5845.05|5845.75|5845.05|5845.5|5844.8|59
1730261390000|2024-10-30 04:09:50|5846|5845.3|5846|5845.3|5846|5845.3|5846|5845.3|33
1730261400000|2024-10-30 04:10:00|5846.25|5845.55|5846.25|5845.55|5846.5|5845.8|5846.25|5845.55|40
1730261410000|2024-10-30 04:10:10|5846.5|5845.8|5846.5|5845.8|5846.5|5845.8|5846.5|5845.8|23
1730261420000|2024-10-30 04:10:20|5846.37|5845.67|5846.25|5845.55|5846.37|5845.67|5846.25|5845.55|39
1730261430000|2024-10-30 04:10:30|5846.5|5845.8|5846.5|5845.8|5846.5|5845.8|5846.5|5845.8|13
1730261460000|2024-10-30 04:11:00|||||||||8
1730261470000|2024-10-30 04:11:10|5846.62|5845.92|5846.75|5846.05|5847|5846.3|5846.62|5845.92|34
1730261480000|2024-10-30 04:11:20|||||||||9
1730261490000|2024-10-30 04:11:30|||||||||4
1730261500000|2024-10-30 04:11:40|5847|5846.3|5847|5846.3|5847|5846.3|5847|5846.3|45
1730261510000|2024-10-30 04:11:50|5846.87|5846.17|5846.75|5846.05|5847|5846.3|5846.75|5846.05|17
1730261520000|2024-10-30 04:12:00|5847|5846.3|5846.75|5846.05|5847|5846.3|5846.75|5846.05|32
1730261530000|2024-10-30 04:12:10|5846.87|5846.17|5846.75|5846.05|5847|5846.3|5846.75|5846.05|8
1730261540000|2024-10-30 04:12:20|5846.87|5846.17|5847|5846.3|5847|5846.3|5846.87|5846.17|9
1730261550000|2024-10-30 04:12:30|5846.75|5846.05|5846.75|5846.05|5847|5846.3|5846.75|5846.05|20
1730261560000|2024-10-30 04:12:40|||||||||3
1730261570000|2024-10-30 04:12:50|||||||||1
1730261580000|2024-10-30 04:13:00|5847|5846.3|5846.75|5846.05|5847|5846.3|5846.75|5846.05|45
1730261590000|2024-10-30 04:13:10|5846.87|5846.17|5846.75|5846.05|5847|5846.3|5846.75|5846.05|42
1730261600000|2024-10-30 04:13:20|5846.62|5845.92|5846.62|5845.92|5846.62|5845.92|5846.62|5845.92|1
1730261610000|2024-10-30 04:13:30|5846.5|5845.8|5846.5|5845.8|5846.75|5846.05|5846.5|5845.8|45
1730261620000|2024-10-30 04:13:40|||||||||8
1730261630000|2024-10-30 04:13:50|||||||||3
1730261640000|2024-10-30 04:14:00|||||||||1
1730261650000|2024-10-30 04:14:10|5846.37|5845.67|5846.5|5845.8|5846.5|5845.8|5846.37|5845.67|23
1730261670000|2024-10-30 04:14:30|||||||||4
1730261680000|2024-10-30 04:14:40|5846.37|5845.67|5846.5|5845.8|5846.5|5845.8|5846.37|5845.67|9
1730261690000|2024-10-30 04:14:50|5846.37|5845.67|5846.25|5845.55|5846.37|5845.67|5846.25|5845.55|3
1730261700000|2024-10-30 04:15:00|5846.12|5845.42|5846.25|5845.55|5846.25|5845.55|5846|5845.3|40
1730261710000|2024-10-30 04:15:10|||||||||1
1730261720000|2024-10-30 04:15:20|5846|5845.3|5846|5845.3|5846|5845.3|5846|5845.3|9
1730261730000|2024-10-30 04:15:30|5845.87|5845.17|5845.75|5845.05|5845.87|5845.17|5845.5|5844.8|41
1730261740000|2024-10-30 04:15:40|5845.62|5844.92|5845.75|5845.05|5845.75|5845.05|5845.5|5844.8|13
1730261750000|2024-10-30 04:15:50|||||||||31
1730261760000|2024-10-30 04:16:00|||||||||1
1730261770000|2024-10-30 04:16:10|5846|5845.3|5846|5845.3|5846|5845.3|5845.75|5845.05|41
1730261800000|2024-10-30 04:16:40|||||||||3
1730261820000|2024-10-30 04:17:00|5845.87|5845.17|5845.75|5845.05|5845.87|5845.17|5845.5|5844.8|28
1730261830000|2024-10-30 04:17:10|5845.5|5844.8|5845.75|5845.05|5845.75|5845.05|5845.5|5844.8|11
1730261840000|2024-10-30 04:17:20|5845.5|5844.8|5845.5|5844.8|5845.5|5844.8|5845.5|5844.8|40
1730261850000|2024-10-30 04:17:30|5845.62|5844.92|5845.5|5844.8|5845.75|5845.05|5845.5|5844.8|19
1730261860000|2024-10-30 04:17:40|||||||||11
1730261880000|2024-10-30 04:18:00|||||||||1
1730261890000|2024-10-30 04:18:10|5845.75|5845.05|5845.75|5845.05|5845.75|5845.05|5845.75|5845.05|34
1730261900000|2024-10-30 04:18:20|5845.5|5844.8|5845.5|5844.8|5845.5|5844.8|5845.5|5844.8|14
1730261910000|2024-10-30 04:18:30|||||||||12
1730261920000|2024-10-30 04:18:40|||||||||2
1730261930000|2024-10-30 04:18:50|||||||||1
1730261940000|2024-10-30 04:19:00|5845.37|5844.67|5845.5|5844.8|5845.5|5844.8|5845.37|5844.67|45
1730261950000|2024-10-30 04:19:10|||||||||1
1730261970000|2024-10-30 04:19:30|5845.37|5844.67|5845.5|5844.8|5845.5|5844.8|5845.25|5844.55|14
1730261990000|2024-10-30 04:19:50|5845.37|5844.67|5845.25|5844.55|5845.37|5844.67|5845.12|5844.42|41
1730262000000|2024-10-30 04:20:00|||||||||1
1730262010000|2024-10-30 04:20:10|||||||||1
1730262020000|2024-10-30 04:20:20|||||||||2
1730262030000|2024-10-30 04:20:30|5845.37|5844.67|5845.5|5844.8|5845.5|5844.8|5845.37|5844.67|36
1730262040000|2024-10-30 04:20:40|||||||||8
1730262050000|2024-10-30 04:20:50|5845.37|5844.67|5845.5|5844.8|5845.5|5844.8|5845.25|5844.55|29
1730262060000|2024-10-30 04:21:00|5845.37|5844.67|5845.25|5844.55|5845.37|5844.67|5845.25|5844.55|2
1730262090000|2024-10-30 04:21:30|5845|5844.3|5845|5844.3|5845|5844.3|5845|5844.3|15
1730262100000|2024-10-30 04:21:40|5845.12|5844.42|5845.25|5844.55|5845.25|5844.55|5845.12|5844.42|29
1730262110000|2024-10-30 04:21:50|5845.12|5844.42|5845|5844.3|5845.25|5844.55|5845|5844.3|28
1730262120000|2024-10-30 04:22:00|||||||||1
1730262130000|2024-10-30 04:22:10|5844.87|5844.17|5845|5844.3|5845|5844.3|5844.75|5844.05|52
1730262140000|2024-10-30 04:22:20|5844.87|5844.17|5845|5844.3|5845|5844.3|5844.87|5844.17|3
1730262180000|2024-10-30 04:23:00|5844.87|5844.17|5844.75|5844.05|5844.87|5844.17|5844.75|5844.05|32
1730262190000|2024-10-30 04:23:10|||||||||1
1730262200000|2024-10-30 04:23:20|5845|5844.3|5845|5844.3|5845|5844.3|5845|5844.3|18
1730262210000|2024-10-30 04:23:30|5844.75|5844.05|5844.75|5844.05|5844.75|5844.05|5844.75|5844.05|28
1730262230000|2024-10-30 04:23:50|5845|5844.3|5844.75|5844.05|5845|5844.3|5844.75|5844.05|16
1730262240000|2024-10-30 04:24:00|||||||||3
1730262250000|2024-10-30 04:24:10|5844.62|5843.92|5844.5|5843.8|5844.62|5843.92|5844.5|5843.8|40
1730262280000|2024-10-30 04:24:40|5844.37|5843.67|5844.25|5843.55|5844.37|5843.67|5844.25|5843.55|14
1730262290000|2024-10-30 04:24:50|||||||||6
1730262310000|2024-10-30 04:25:10|||||||||6
1730262320000|2024-10-30 04:25:20|||||||||4
1730262330000|2024-10-30 04:25:30|5844.37|5843.67|5844.25|5843.55|5844.37|5843.67|5844.25|5843.55|60
1730262340000|2024-10-30 04:25:40|||||||||3
1730262350000|2024-10-30 04:25:50|||||||||2
1730262360000|2024-10-30 04:26:00|||||||||16
1730262370000|2024-10-30 04:26:10|5844.12|5843.42|5844|5843.3|5844.12|5843.42|5844|5843.3|65
1730262380000|2024-10-30 04:26:20|5844.12|5843.42|5844.5|5843.8|5844.5|5843.8|5844.12|5843.42|63
1730262390000|2024-10-30 04:26:30|5844.62|5843.92|5844.75|5844.05|5844.75|5844.05|5844.62|5843.92|22
1730262400000|2024-10-30 04:26:40|5844.62|5843.92|5844.5|5843.8|5844.62|5843.92|5844.5|5843.8|11
1730262410000|2024-10-30 04:26:50|5844.37|5843.67|5844.5|5843.8|5844.5|5843.8|5844.37|5843.67|38
1730262420000|2024-10-30 04:27:00|5844.25|5843.55|5844.25|5843.55|5844.25|5843.55|5844.25|5843.55|48
1730262430000|2024-10-30 04:27:10|5844.12|5843.42|5844|5843.3|5844.12|5843.42|5844|5843.3|15
1730262440000|2024-10-30 04:27:20|5843.87|5843.17|5843.75|5843.05|5843.87|5843.17|5843.75|5843.05|43
1730262450000|2024-10-30 04:27:30|5844|5843.3|5843.75|5843.05|5844|5843.3|5843.75|5843.05|16
1730262460000|2024-10-30 04:27:40|5843.87|5843.17|5844|5843.3|5844|5843.3|5843.87|5843.17|37
1730262490000|2024-10-30 04:28:10|||||||||16
1730262500000|2024-10-30 04:28:20|5844.25|5843.55|5844.25|5843.55|5844.25|5843.55|5844.25|5843.55|19
1730262510000|2024-10-30 04:28:30|5844.12|5843.42|5844.25|5843.55|5844.25|5843.55|5844|5843.3|25
1730262520000|2024-10-30 04:28:40|5844|5843.3|5844|5843.3|5844|5843.3|5844|5843.3|10
1730262530000|2024-10-30 04:28:50|||||||||5
1730262540000|2024-10-30 04:29:00|5844.25|5843.55|5844.25|5843.55|5844.25|5843.55|5844.25|5843.55|12
1730262550000|2024-10-30 04:29:10|||||||||1
1730262570000|2024-10-30 04:29:30|5844.12|5843.42|5844.25|5843.55|5844.25|5843.55|5844.12|5843.42|32
1730262580000|2024-10-30 04:29:40|5844.12|5843.42|5844.25|5843.55|5844.25|5843.55|5844|5843.3|31
1730262600000|2024-10-30 04:30:00|||||||||5
1730262610000|2024-10-30 04:30:10|5844.37|5843.67|5844.25|5843.55|5844.37|5843.67|5844.25|5843.55|38
1730262620000|2024-10-30 04:30:20|||||||||1
1730262630000|2024-10-30 04:30:30|5844.12|5843.42|5844.25|5843.55|5844.25|5843.55|5844|5843.3|16
1730262640000|2024-10-30 04:30:40|5844.12|5843.42|5844.25|5843.55|5844.25|5843.55|5844.12|5843.42|13
1730262650000|2024-10-30 04:30:50|5844.37|5843.67|5844.5|5843.8|5844.5|5843.8|5844.37|5843.67|10
1730262660000|2024-10-30 04:31:00|5844.75|5844.05|5844.5|5843.8|5844.75|5844.05|5844.5|5843.8|25
1730262670000|2024-10-30 04:31:10|5844.37|5843.67|5844.25|5843.55|5844.37|5843.67|5844.25|5843.55|33
1730262680000|2024-10-30 04:31:20|5844.37|5843.67|5844.5|5843.8|5844.5|5843.8|5844.37|5843.67|16
1730262690000|2024-10-30 04:31:30|||||||||1
1730262700000|2024-10-30 04:31:40|||||||||2
1730262710000|2024-10-30 04:31:50|5844.37|5843.67|5844.25|5843.55|5844.37|5843.67|5844.25|5843.55|12
1730262720000|2024-10-30 04:32:00|5844.37|5843.67|5844.37|5843.67|5844.37|5843.67|5844.25|5843.55|14
1730262730000|2024-10-30 04:32:10|5844.25|5843.55|5844.25|5843.55|5844.5|5843.8|5844.25|5843.55|19
1730262740000|2024-10-30 04:32:20|5844.37|5843.67|5844.75|5844.05|5844.75|5844.05|5844.37|5843.67|8
1730262750000|2024-10-30 04:32:30|||||||||6
1730262760000|2024-10-30 04:32:40|5844.62|5843.92|5844.5|5843.8|5844.62|5843.92|5844.5|5843.8|15
1730262770000|2024-10-30 04:32:50|5844.37|5843.67|5844.5|5843.8|5844.5|5843.8|5844.37|5843.67|14
1730262800000|2024-10-30 04:33:20|5844.75|5844.05|5844.75|5844.05|5844.75|5844.05|5844.75|5844.05|24
1730262810000|2024-10-30 04:33:30|||||||||5
1730262820000|2024-10-30 04:33:40|||||||||1
1730262830000|2024-10-30 04:33:50|5845|5844.3|5845|5844.3|5845.25|5844.55|5845|5844.3|62
1730262840000|2024-10-30 04:34:00|5845.12|5844.42|5845.25|5844.55|5845.5|5844.8|5845|5844.3|52
1730262860000|2024-10-30 04:34:20|5845.37|5844.67|5845.5|5844.8|5845.5|5844.8|5845.37|5844.67|17
1730262870000|2024-10-30 04:34:30|5845.37|5844.67|5845.5|5844.8|5845.5|5844.8|5845.37|5844.67|18
1730262880000|2024-10-30 04:34:40|5845.37|5844.67|5845.5|5844.8|5845.5|5844.8|5845.37|5844.67|23
1730262890000|2024-10-30 04:34:50|||||||||3
1730262900000|2024-10-30 04:35:00|||||||||2
1730262910000|2024-10-30 04:35:10|||||||||3
1730262920000|2024-10-30 04:35:20|5845.75|5845.05|5845.75|5845.05|5845.75|5845.05|5845.75|5845.05|21
1730262930000|2024-10-30 04:35:30|5845.62|5844.92|5845.5|5844.8|5845.62|5844.92|5845.5|5844.8|9
1730262940000|2024-10-30 04:35:40|5845.25|5844.55|5845.25|5844.55|5845.25|5844.55|5845.25|5844.55|26
1730262950000|2024-10-30 04:35:50|5845.5|5844.8|5845.5|5844.8|5845.62|5844.92|5845.5|5844.8|31
1730262960000|2024-10-30 04:36:00|5845.62|5844.92|5845.75|5845.05|5845.75|5845.05|5845.62|5844.92|10
1730262970000|2024-10-30 04:36:10|||||||||2
1730263000000|2024-10-30 04:36:40|5845.62|5844.92|5845.5|5844.8|5845.62|5844.92|5845.5|5844.8|11
1730263010000|2024-10-30 04:36:50|5845.37|5844.67|5845.25|5844.55|5845.37|5844.67|5845|5844.3|32
1730263040000|2024-10-30 04:37:20|5845.12|5844.42|5845|5844.3|5845.12|5844.42|5845|5844.3|30
1730263050000|2024-10-30 04:37:30|||||||||8
1730263060000|2024-10-30 04:37:40|5844.87|5844.17|5844.75|5844.05|5844.87|5844.17|5844.75|5844.05|4
1730263070000|2024-10-30 04:37:50|||||||||5
1730263080000|2024-10-30 04:38:00|||||||||5
1730263090000|2024-10-30 04:38:10|5845|5844.3|5845|5844.3|5845|5844.3|5845|5844.3|22
1730263100000|2024-10-30 04:38:20|5844.75|5844.05|5844.75|5844.05|5844.75|5844.05|5844.75|5844.05|23
1730263110000|2024-10-30 04:38:30|||||||||1
1730263120000|2024-10-30 04:38:40|5844.62|5843.92|5844.5|5843.8|5844.62|5843.92|5844.5|5843.8|13
1730263140000|2024-10-30 04:39:00|5844.37|5843.67|5844.25|5843.55|5844.37|5843.67|5844.25|5843.55|21
1730263150000|2024-10-30 04:39:10|||||||||2
1730263160000|2024-10-30 04:39:20|5844|5843.3|5844.25|5843.55|5844.37|5843.67|5844|5843.3|43
1730263170000|2024-10-30 04:39:30|5844.37|5843.67|5844.5|5843.8|5844.5|5843.8|5844.37|5843.67|4
1730263180000|2024-10-30 04:39:40|||||||||10
1730263190000|2024-10-30 04:39:50|5844.37|5843.67|5844.5|5843.8|5844.5|5843.8|5844.37|5843.67|8
1730263200000|2024-10-30 04:40:00|5844.37|5843.67|5844.25|5843.55|5844.37|5843.67|5844.25|5843.55|6
1730263210000|2024-10-30 04:40:10|5844.5|5843.8|5844.5|5843.8|5844.5|5843.8|5844.5|5843.8|16
1730263230000|2024-10-30 04:40:30|||||||||1
1730263240000|2024-10-30 04:40:40|||||||||3
1730263250000|2024-10-30 04:40:50|5844.62|5843.92|5844.75|5844.05|5844.75|5844.05|5844.62|5843.92|24
1730263260000|2024-10-30 04:41:00|5844.62|5843.92|5844.5|5843.8|5844.62|5843.92|5844.5|5843.8|8
1730263270000|2024-10-30 04:41:10|||||||||3
1730263280000|2024-10-30 04:41:20|||||||||1
1730263300000|2024-10-30 04:41:40|||||||||1
1730263320000|2024-10-30 04:42:00|5844.75|5844.05|5844.75|5844.05|5844.75|5844.05|5844.75|5844.05|13
1730263330000|2024-10-30 04:42:10|5845|5844.3|5845|5844.3|5845|5844.3|5845|5844.3|6
1730263340000|2024-10-30 04:42:20|5844.87|5844.17|5844.75|5844.05|5845|5844.3|5844.75|5844.05|15
1730263350000|2024-10-30 04:42:30|||||||||10
1730263360000|2024-10-30 04:42:40|||||||||1
1730263370000|2024-10-30 04:42:50|5844.5|5843.8|5844.5|5843.8|5844.5|5843.8|5844.5|5843.8|21
1730263380000|2024-10-30 04:43:00|||||||||3
1730263390000|2024-10-30 04:43:10|5844.62|5843.92|5844.5|5843.8|5844.62|5843.92|5844.5|5843.8|26
1730263400000|2024-10-30 04:43:20|||||||||11
1730263450000|2024-10-30 04:44:10|5844.75|5844.05|5844.75|5844.05|5844.75|5844.05|5844.75|5844.05|21
1730263460000|2024-10-30 04:44:20|5844.62|5843.92|5844.5|5843.8|5844.62|5843.92|5844.5|5843.8|9
1730263480000|2024-10-30 04:44:40|5844.75|5844.05|5844.75|5844.05|5844.75|5844.05|5844.75|5844.05|15
1730263490000|2024-10-30 04:44:50|||||||||1
1730263510000|2024-10-30 04:45:10|5845|5844.3|5845|5844.3|5845|5844.3|5845|5844.3|15
1730263530000|2024-10-30 04:45:30|5844.87|5844.17|5845.25|5844.55|5845.25|5844.55|5844.75|5844.05|23
1730263540000|2024-10-30 04:45:40|5845.12|5844.42|5845|5844.3|5845.12|5844.42|5845|5844.3|2
1730263550000|2024-10-30 04:45:50|5844.87|5844.17|5844.75|5844.05|5844.87|5844.17|5844.75|5844.05|9
1730263560000|2024-10-30 04:46:00|||||||||2
1730263570000|2024-10-30 04:46:10|||||||||9
1730263580000|2024-10-30 04:46:20|||||||||1
1730263600000|2024-10-30 04:46:40|||||||||2
1730263610000|2024-10-30 04:46:50|||||||||4
1730263620000|2024-10-30 04:47:00|||||||||5
1730263630000|2024-10-30 04:47:10|||||||||1
1730263640000|2024-10-30 04:47:20|||||||||12
1730263650000|2024-10-30 04:47:30|5844.62|5843.92|5844.5|5843.8|5844.62|5843.92|5844.5|5843.8|32
1730263660000|2024-10-30 04:47:40|5844.75|5844.05|5844.75|5844.05|5844.75|5844.05|5844.75|5844.05|21
1730263680000|2024-10-30 04:48:00|5844.62|5843.92|5844.5|5843.8|5844.62|5843.92|5844.5|5843.8|18
1730263690000|2024-10-30 04:48:10|5844.37|5843.67|5844.25|5843.55|5844.37|5843.67|5844.25|5843.55|8
1730263700000|2024-10-30 04:48:20|5844.37|5843.67|5844.5|5843.8|5844.5|5843.8|5844.25|5843.55|30
1730263710000|2024-10-30 04:48:30|5844.75|5844.05|5844.5|5843.8|5844.75|5844.05|5844.5|5843.8|15
1730263730000|2024-10-30 04:48:50|5844.62|5843.92|5844.5|5843.8|5844.75|5844.05|5844.5|5843.8|12
1730263740000|2024-10-30 04:49:00|||||||||1
1730263750000|2024-10-30 04:49:10|5844.37|5843.67|5844|5843.3|5844.37|5843.67|5844|5843.3|20
1730263760000|2024-10-30 04:49:20|5843.87|5843.17|5843.75|5843.05|5843.87|5843.17|5843.75|5843.05|31
1730263770000|2024-10-30 04:49:30|5843.87|5843.17|5844|5843.3|5844|5843.3|5843.87|5843.17|8
1730263780000|2024-10-30 04:49:40|||||||||8
1730263790000|2024-10-30 04:49:50|5843.87|5843.17|5844|5843.3|5844|5843.3|5843.75|5843.05|9
1730263800000|2024-10-30 04:50:00|5843.87|5843.17|5843.75|5843.05|5843.87|5843.17|5843.5|5842.8|47
1730263810000|2024-10-30 04:50:10|5843.62|5842.92|5843.25|5842.55|5843.62|5842.92|5843.25|5842.55|38
1730263820000|2024-10-30 04:50:20|5843.12|5842.42|5843|5842.3|5843.12|5842.42|5843|5842.3|51
1730263830000|2024-10-30 04:50:30|||||||||3
1730263840000|2024-10-30 04:50:40|||||||||20
1730263850000|2024-10-30 04:50:50|5843.12|5842.42|5843.5|5842.8|5843.5|5842.8|5843.12|5842.42|45
1730263860000|2024-10-30 04:51:00|5843.25|5842.55|5843.25|5842.55|5843.25|5842.55|5843.25|5842.55|16
1730263870000|2024-10-30 04:51:10|||||||||2
1730263880000|2024-10-30 04:51:20|5843.12|5842.42|5843|5842.3|5843.25|5842.55|5843|5842.3|41
1730263890000|2024-10-30 04:51:30|||||||||3
1730263900000|2024-10-30 04:51:40|5842.87|5842.17|5843|5842.3|5843|5842.3|5842.87|5842.17|81
1730263910000|2024-10-30 04:51:50|5842.87|5842.17|5843|5842.3|5843|5842.3|5842.87|5842.17|15
1730263920000|2024-10-30 04:52:00|5843.25|5842.55|5843.25|5842.55|5843.25|5842.55|5843.25|5842.55|38
1730263930000|2024-10-30 04:52:10|5843.37|5842.67|5843.5|5842.8|5843.5|5842.8|5843.37|5842.67|11
1730263940000|2024-10-30 04:52:20|5843.37|5842.67|5843.5|5842.8|5843.5|5842.8|5843.25|5842.55|21
1730263950000|2024-10-30 04:52:30|||||||||12
1730263960000|2024-10-30 04:52:40|5843.37|5842.67|5843.5|5842.8|5843.5|5842.8|5843.25|5842.55|15
1730263980000|2024-10-30 04:53:00|5843.25|5842.55|5843.5|5842.8|5843.5|5842.8|5843.25|5842.55|44
1730263990000|2024-10-30 04:53:10|5843.37|5842.67|5843.25|5842.55|5843.37|5842.67|5843.25|5842.55|6
1730264000000|2024-10-30 04:53:20|5843|5842.3|5843|5842.3|5843.12|5842.42|5843|5842.3|22
1730264010000|2024-10-30 04:53:30|5843.25|5842.55|5843.25|5842.55|5843.25|5842.55|5843|5842.3|36
1730264020000|2024-10-30 04:53:40|5843.12|5842.42|5843.25|5842.55|5843.25|5842.55|5843|5842.3|42
1730264030000|2024-10-30 04:53:50|5843.5|5842.8|5843.25|5842.55|5843.5|5842.8|5843.25|5842.55|17
1730264040000|2024-10-30 04:54:00|5843.37|5842.67|5843.62|5842.92|5843.62|5842.92|5843.37|5842.67|37
1730264050000|2024-10-30 04:54:10|5843.5|5842.8|5843.75|5843.05|5843.75|5843.05|5843.5|5842.8|14
1730264060000|2024-10-30 04:54:20|5843.62|5842.92|5843.75|5843.05|5843.75|5843.05|5843.62|5842.92|6
1730264070000|2024-10-30 04:54:30|5843.5|5842.8|5843.75|5843.05|5843.75|5843.05|5843.5|5842.8|20
1730264090000|2024-10-30 04:54:50|5843.62|5842.92|5843.5|5842.8|5843.62|5842.92|5843.5|5842.8|12
1730264100000|2024-10-30 04:55:00|||||||||1
1730264130000|2024-10-30 04:55:30|5843.37|5842.67|5843.5|5842.8|5843.5|5842.8|5843.25|5842.55|35
1730264150000|2024-10-30 04:55:50|5843.37|5842.67|5843.25|5842.55|5843.37|5842.67|5843.25|5842.55|26
1730264160000|2024-10-30 04:56:00|5843.12|5842.42|5843.25|5842.55|5843.25|5842.55|5843.12|5842.42|2
1730264170000|2024-10-30 04:56:10|5843.37|5842.67|5843.5|5842.8|5843.5|5842.8|5843.37|5842.67|27
1730264180000|2024-10-30 04:56:20|5843.25|5842.55|5843.25|5842.55|5843.25|5842.55|5843.25|5842.55|14
1730264190000|2024-10-30 04:56:30|5843.5|5842.8|5843.5|5842.8|5843.5|5842.8|5843.5|5842.8|11
1730264210000|2024-10-30 04:56:50|||||||||2
1730264220000|2024-10-30 04:57:00|5843.62|5842.92|5843.75|5843.05|5843.75|5843.05|5843.62|5842.92|21
1730264230000|2024-10-30 04:57:10|5843.62|5842.92|5843.5|5842.8|5843.62|5842.92|5843.5|5842.8|46
1730264240000|2024-10-30 04:57:20|5843.37|5842.67|5843.25|5842.55|5843.5|5842.8|5843.25|5842.55|20
1730264250000|2024-10-30 04:57:30|5843.5|5842.8|5843.5|5842.8|5843.5|5842.8|5843.5|5842.8|8
1730264260000|2024-10-30 04:57:40|||||||||1
1730264270000|2024-10-30 04:57:50|||||||||3
1730264280000|2024-10-30 04:58:00|||||||||2
1730264290000|2024-10-30 04:58:10|||||||||4
1730264300000|2024-10-30 04:58:20|5843.62|5842.92|5843.75|5843.05|5843.75|5843.05|5843.5|5842.8|17
1730264310000|2024-10-30 04:58:30|||||||||1
1730264320000|2024-10-30 04:58:40|||||||||1
1730264330000|2024-10-30 04:58:50|5843.62|5842.92|5843.75|5843.05|5843.75|5843.05|5843.5|5842.8|20
1730264340000|2024-10-30 04:59:00|5843.62|5842.92|5843.5|5842.8|5843.62|5842.92|5843.5|5842.8|18
1730264360000|2024-10-30 04:59:20|5843.37|5842.67|5843.25|5842.55|5843.37|5842.67|5843.25|5842.55|15
1730264370000|2024-10-30 04:59:30|5843.12|5842.42|5843|5842.3|5843.25|5842.55|5843|5842.3|31
1730264390000|2024-10-30 04:59:50|||||||||19
1730264400000|2024-10-30 05:00:00|5842.87|5842.17|5843|5842.3|5843.25|5842.55|5842.75|5842.05|68
1730264410000|2024-10-30 05:00:10|5842.87|5842.17|5843|5842.3|5843|5842.3|5842.75|5842.05|21
1730264420000|2024-10-30 05:00:20|5843.12|5842.42|5843.25|5842.55|5843.25|5842.55|5843.12|5842.42|26
1730264430000|2024-10-30 05:00:30|5843.12|5842.42|5843|5842.3|5843.25|5842.55|5843|5842.3|29
1730264450000|2024-10-30 05:00:50|||||||||8
1730264460000|2024-10-30 05:01:00|5842.87|5842.17|5843|5842.3|5843|5842.3|5842.75|5842.05|13
1730264470000|2024-10-30 05:01:10|5842.87|5842.17|5843|5842.3|5843|5842.3|5842.87|5842.17|8
1730264480000|2024-10-30 05:01:20|5843.25|5842.55|5843.25|5842.55|5843.25|5842.55|5843.25|5842.55|10
1730264490000|2024-10-30 05:01:30|5843|5842.3|5842.75|5842.05|5843.25|5842.55|5842.75|5842.05|23
1730264500000|2024-10-30 05:01:40|||||||||2
1730264510000|2024-10-30 05:01:50|5842.62|5841.92|5842.5|5841.8|5842.62|5841.92|5842.5|5841.8|76
1730264520000|2024-10-30 05:02:00|5842.75|5842.05|5843|5842.3|5843|5842.3|5842.75|5842.05|35
1730264540000|2024-10-30 05:02:20|5843.12|5842.42|5843.25|5842.55|5843.25|5842.55|5843|5842.3|23
1730264560000|2024-10-30 05:02:40|5843.12|5842.42|5843.25|5842.55|5843.25|5842.55|5843|5842.3|30
1730264570000|2024-10-30 05:02:50|5843.12|5842.42|5843.25|5842.55|5843.25|5842.55|5843.12|5842.42|22
1730264580000|2024-10-30 05:03:00|5843.5|5842.8|5843.5|5842.8|5843.5|5842.8|5843.5|5842.8|19
1730264590000|2024-10-30 05:03:10|5843.37|5842.67|5843.25|5842.55|5843.5|5842.8|5843.25|5842.55|34
1730264600000|2024-10-30 05:03:20|5843|5842.3|5843.12|5842.42|5843.25|5842.55|5843|5842.3|26
1730264610000|2024-10-30 05:03:30|5843|5842.3|5843|5842.3|5843.12|5842.42|5843|5842.3|12
1730264620000|2024-10-30 05:03:40|5842.87|5842.17|5842.75|5842.05|5842.87|5842.17|5842.75|5842.05|10
1730264630000|2024-10-30 05:03:50|5842.62|5841.92|5842.75|5842.05|5842.75|5842.05|5842.62|5841.92|12
1730264640000|2024-10-30 05:04:00|5842.5|5841.8|5842.5|5841.8|5842.75|5842.05|5842.5|5841.8|27
1730264650000|2024-10-30 05:04:10|5842.25|5841.55|5842|5841.3|5842.25|5841.55|5842|5841.3|96
1730264660000|2024-10-30 05:04:20|||||||||3
1730264670000|2024-10-30 05:04:30|5842.25|5841.55|5842.25|5841.55|5842.25|5841.55|5842.25|5841.55|19
1730264680000|2024-10-30 05:04:40|5842.12|5841.42|5842.25|5841.55|5842.25|5841.55|5842.12|5841.42|16
1730264690000|2024-10-30 05:04:50|5842|5841.3|5842|5841.3|5842|5841.3|5842|5841.3|4
1730264700000|2024-10-30 05:05:00|5842.5|5841.8|5842.25|5841.55|5842.5|5841.8|5842.25|5841.55|33
1730264710000|2024-10-30 05:05:10|||||||||5
1730264720000|2024-10-30 05:05:20|5842.5|5841.8|5842.5|5841.8|5842.5|5841.8|5842.25|5841.55|19
1730264740000|2024-10-30 05:05:40|||||||||2
1730264750000|2024-10-30 05:05:50|5842.62|5841.92|5842.75|5842.05|5842.75|5842.05|5842.62|5841.92|11
1730264760000|2024-10-30 05:06:00|5842.87|5842.17|5843.25|5842.55|5843.25|5842.55|5842.87|5842.17|29
1730264770000|2024-10-30 05:06:10|5843.5|5842.8|5843.5|5842.8|5843.5|5842.8|5843.5|5842.8|9
1730264780000|2024-10-30 05:06:20|5843.75|5843.05|5843.75|5843.05|5843.75|5843.05|5843.75|5843.05|23
1730264790000|2024-10-30 05:06:30|||||||||14
1730264800000|2024-10-30 05:06:40|||||||||13
1730264810000|2024-10-30 05:06:50|5843.5|5842.8|5843.75|5843.05|5843.75|5843.05|5843.5|5842.8|56
1730264820000|2024-10-30 05:07:00|5843.62|5842.92|5843.5|5842.8|5843.62|5842.92|5843.5|5842.8|8
1730264830000|2024-10-30 05:07:10|||||||||1
1730264850000|2024-10-30 05:07:30|5843.75|5843.05|5843.75|5843.05|5843.75|5843.05|5843.75|5843.05|15
1730264860000|2024-10-30 05:07:40|5843.62|5842.92|5843.5|5842.8|5843.75|5843.05|5843.5|5842.8|35
1730264870000|2024-10-30 05:07:50|5843.25|5842.55|5843.5|5842.8|5843.5|5842.8|5843.25|5842.55|33
1730264880000|2024-10-30 05:08:00|5843.62|5842.92|5843.5|5842.8|5843.75|5843.05|5843.5|5842.8|19
1730264890000|2024-10-30 05:08:10|||||||||4
1730264900000|2024-10-30 05:08:20|5843.37|5842.67|5843.25|5842.55|5843.5|5842.8|5843.25|5842.55|19
1730264910000|2024-10-30 05:08:30|||||||||4
1730264920000|2024-10-30 05:08:40|5843.5|5842.8|5843.5|5842.8|5843.5|5842.8|5843.5|5842.8|10
1730264930000|2024-10-30 05:08:50|5843.62|5842.92|5843.75|5843.05|5843.75|5843.05|5843.62|5842.92|20
1730264940000|2024-10-30 05:09:00|||||||||1
1730264960000|2024-10-30 05:09:20|5843.62|5842.92|5843.5|5842.8|5843.62|5842.92|5843.5|5842.8|7
1730264980000|2024-10-30 05:09:40|5843.37|5842.67|5843.5|5842.8|5843.5|5842.8|5843.25|5842.55|25
1730264990000|2024-10-30 05:09:50|||||||||1
1730265000000|2024-10-30 05:10:00|5843.62|5842.92|5843.5|5842.8|5843.62|5842.92|5843.5|5842.8|31
1730265010000|2024-10-30 05:10:10|5843.62|5842.92|5843.5|5842.8|5843.75|5843.05|5843.5|5842.8|31
1730265020000|2024-10-30 05:10:20|||||||||4
1730265040000|2024-10-30 05:10:40|5843.62|5842.92|5843.75|5843.05|5843.75|5843.05|5843.62|5842.92|30
1730265050000|2024-10-30 05:10:50|5843.87|5843.17|5844|5843.3|5844|5843.3|5843.87|5843.17|15
1730265060000|2024-10-30 05:11:00|5843.87|5843.17|5844.25|5843.55|5844.25|5843.55|5843.87|5843.17|43
1730265070000|2024-10-30 05:11:10|5844.12|5843.42|5843.75|5843.05|5844.25|5843.55|5843.75|5843.05|19
1730265080000|2024-10-30 05:11:20|5843.62|5842.92|5843.75|5843.05|5843.75|5843.05|5843.5|5842.8|24
1730265100000|2024-10-30 05:11:40|||||||||3
1730265110000|2024-10-30 05:11:50|5843.62|5842.92|5843.5|5842.8|5843.75|5843.05|5843.5|5842.8|35
1730265120000|2024-10-30 05:12:00|5843.37|5842.67|5843.5|5842.8|5843.5|5842.8|5843.25|5842.55|46
1730265130000|2024-10-30 05:12:10|5843.37|5842.67|5843.75|5843.05|5843.75|5843.05|5843.37|5842.67|13
1730265150000|2024-10-30 05:12:30|5843.62|5842.92|5843.75|5843.05|5843.75|5843.05|5843.62|5842.92|9
1730265160000|2024-10-30 05:12:40|5843.62|5842.92|5843.75|5843.05|5843.75|5843.05|5843.62|5842.92|3
1730265170000|2024-10-30 05:12:50|5843.62|5842.92|5843.5|5842.8|5843.62|5842.92|5843.5|5842.8|8
1730265180000|2024-10-30 05:13:00|5843.75|5843.05|5843.75|5843.05|5843.75|5843.05|5843.75|5843.05|11
1730265190000|2024-10-30 05:13:10|5843.62|5842.92|5843.75|5843.05|5843.75|5843.05|5843.5|5842.8|10
1730265200000|2024-10-30 05:13:20|5843.62|5842.92|5843.75|5843.05|5843.75|5843.05|5843.5|5842.8|14
1730265210000|2024-10-30 05:13:30|5843.62|5842.92|5843.75|5843.05|5843.75|5843.05|5843.5|5842.8|8
1730265220000|2024-10-30 05:13:40|5843.62|5842.92|5843.75|5843.05|5843.75|5843.05|5843.5|5842.8|14
1730265230000|2024-10-30 05:13:50|5843.62|5842.92|5843.75|5843.05|5843.75|5843.05|5843.5|5842.8|3
1730265240000|2024-10-30 05:14:00|5843.62|5842.92|5843.5|5842.8|5843.62|5842.92|5843.5|5842.8|2
1730265250000|2024-10-30 05:14:10|5843.37|5842.67|5843.25|5842.55|5843.37|5842.67|5843.25|5842.55|23
1730265260000|2024-10-30 05:14:20|5843.5|5842.8|5843.5|5842.8|5843.5|5842.8|5843.5|5842.8|18
1730265270000|2024-10-30 05:14:30|5843.75|5843.05|5843.75|5843.05|5843.75|5843.05|5843.75|5843.05|9
1730265280000|2024-10-30 05:14:40|5843.62|5842.92|5843.5|5842.8|5843.75|5843.05|5843.5|5842.8|22
1730265290000|2024-10-30 05:14:50|5843.62|5842.92|5843.62|5842.92|5843.62|5842.92|5843.5|5842.8|22
1730265300000|2024-10-30 05:15:00|5843.5|5842.8|5843.25|5842.55|5843.5|5842.8|5843.25|5842.55|6
1730265310000|2024-10-30 05:15:10|||||||||1
1730265320000|2024-10-30 05:15:20|5843.5|5842.8|5844|5843.3|5844|5843.3|5843.5|5842.8|26
1730265330000|2024-10-30 05:15:30|5843.87|5843.17|5843.75|5843.05|5843.87|5843.17|5843.75|5843.05|3
1730265340000|2024-10-30 05:15:40|5843.62|5842.92|5843.75|5843.05|5843.75|5843.05|5843.5|5842.8|6
1730265350000|2024-10-30 05:15:50|5843.62|5842.92|5843.5|5842.8|5843.75|5843.05|5843.5|5842.8|18
1730265360000|2024-10-30 05:16:00|5843.37|5842.67|5843.5|5842.8|5843.5|5842.8|5843.37|5842.67|21
1730265370000|2024-10-30 05:16:10|5843.75|5843.05|5843.75|5843.05|5843.75|5843.05|5843.75|5843.05|6
1730265380000|2024-10-30 05:16:20|5843.87|5843.17|5844|5843.3|5844|5843.3|5843.87|5843.17|21
1730265390000|2024-10-30 05:16:30|5844.12|5843.42|5844|5843.3|5844.25|5843.55|5844|5843.3|16
1730265400000|2024-10-30 05:16:40|5843.87|5843.17|5843.75|5843.05|5844|5843.3|5843.75|5843.05|23
1730265410000|2024-10-30 05:16:50|||||||||1
1730265420000|2024-10-30 05:17:00|5843.62|5842.92|5843.75|5843.05|5843.75|5843.05|5843.62|5842.92|4
1730265430000|2024-10-30 05:17:10|||||||||4
1730265450000|2024-10-30 05:17:30|||||||||5
1730265460000|2024-10-30 05:17:40|||||||||1
1730265480000|2024-10-30 05:18:00|||||||||5
1730265490000|2024-10-30 05:18:10|5843.87|5843.17|5844|5843.3|5844|5843.3|5843.75|5843.05|18
1730265500000|2024-10-30 05:18:20|5843.87|5843.17|5844|5843.3|5844|5843.3|5843.75|5843.05|9
1730265510000|2024-10-30 05:18:30|5844.25|5843.55|5844.25|5843.55|5844.25|5843.55|5844.25|5843.55|9
1730265520000|2024-10-30 05:18:40|||||||||4
1730265530000|2024-10-30 05:18:50|||||||||2
1730265540000|2024-10-30 05:19:00|5844.37|5843.67|5844.5|5843.8|5844.5|5843.8|5844.37|5843.67|15
1730265550000|2024-10-30 05:19:10|||||||||22
1730265560000|2024-10-30 05:19:20|||||||||4
1730265570000|2024-10-30 05:19:30|5844.62|5843.92|5844.5|5843.8|5844.62|5843.92|5844.5|5843.8|16
1730265590000|2024-10-30 05:19:50|5844.37|5843.67|5844.25|5843.55|5844.37|5843.67|5844.25|5843.55|29
1730265600000|2024-10-30 05:20:00|5844.37|5843.67|5844.5|5843.8|5844.5|5843.8|5844.25|5843.55|20
1730265610000|2024-10-30 05:20:10|5844.37|5843.67|5844.5|5843.8|5844.5|5843.8|5844.37|5843.67|18
1730265620000|2024-10-30 05:20:20|||||||||2
1730265630000|2024-10-30 05:20:30|5844.75|5844.05|5844.75|5844.05|5844.75|5844.05|5844.75|5844.05|16
1730265640000|2024-10-30 05:20:40|5844.62|5843.92|5844.75|5844.05|5845|5844.3|5844.5|5843.8|53
1730265650000|2024-10-30 05:20:50|5844.5|5843.8|5844.25|5843.55|5844.5|5843.8|5844.25|5843.55|15
1730265660000|2024-10-30 05:21:00|||||||||1
1730265670000|2024-10-30 05:21:10|||||||||2
1730265680000|2024-10-30 05:21:20|||||||||1
1730265690000|2024-10-30 05:21:30|5844.5|5843.8|5844.5|5843.8|5844.5|5843.8|5844.5|5843.8|42
1730265700000|2024-10-30 05:21:40|5844.37|5843.67|5844.5|5843.8|5844.5|5843.8|5844.37|5843.67|8
1730265710000|2024-10-30 05:21:50|5844.37|5843.67|5844.5|5843.8|5844.5|5843.8|5844.25|5843.55|14
1730265720000|2024-10-30 05:22:00|5844.62|5843.92|5844.75|5844.05|5844.75|5844.05|5844.62|5843.92|25
1730265730000|2024-10-30 05:22:10|5844.87|5844.17|5844.75|5844.05|5845|5844.3|5844.75|5844.05|8
1730265740000|2024-10-30 05:22:20|5844.87|5844.17|5845|5844.3|5845|5844.3|5844.87|5844.17|32
1730265750000|2024-10-30 05:22:30|5844.75|5844.05|5844.75|5844.05|5845|5844.3|5844.75|5844.05|23
1730265760000|2024-10-30 05:22:40|5844.87|5844.17|5845|5844.3|5845|5844.3|5844.75|5844.05|2
1730265780000|2024-10-30 05:23:00|||||||||3
1730265790000|2024-10-30 05:23:10|5844.87|5844.17|5845|5844.3|5845|5844.3|5844.87|5844.17|6
1730265800000|2024-10-30 05:23:20|||||||||2
1730265820000|2024-10-30 05:23:40|5844.87|5844.17|5844.75|5844.05|5845|5844.3|5844.75|5844.05|34
1730265830000|2024-10-30 05:23:50|5844.87|5844.17|5845|5844.3|5845|5844.3|5844.87|5844.17|8
1730265840000|2024-10-30 05:24:00|||||||||7
1730265850000|2024-10-30 05:24:10|5844.87|5844.17|5844.75|5844.05|5844.87|5844.17|5844.75|5844.05|45
1730265860000|2024-10-30 05:24:20|5844.62|5843.92|5844.5|5843.8|5844.75|5844.05|5844.5|5843.8|20
1730265870000|2024-10-30 05:24:30|5844.62|5843.92|5844.75|5844.05|5844.75|5844.05|5844.5|5843.8|20
1730265880000|2024-10-30 05:24:40|5844.5|5843.8|5844.5|5843.8|5844.5|5843.8|5844.5|5843.8|8
1730265890000|2024-10-30 05:24:50|5844.62|5843.92|5844.75|5844.05|5844.75|5844.05|5844.62|5843.92|5
1730265900000|2024-10-30 05:25:00|||||||||6
1730265910000|2024-10-30 05:25:10|5844.87|5844.17|5845|5844.3|5845|5844.3|5844.87|5844.17|27
1730265920000|2024-10-30 05:25:20|5844.87|5844.17|5845|5844.3|5845|5844.3|5844.75|5844.05|14
1730265930000|2024-10-30 05:25:30|||||||||2
1730265940000|2024-10-30 05:25:40|||||||||5
1730265950000|2024-10-30 05:25:50|5844.75|5844.05|5844.75|5844.05|5845|5844.3|5844.75|5844.05|15
1730265960000|2024-10-30 05:26:00|||||||||2
1730265970000|2024-10-30 05:26:10|5845|5844.3|5844.75|5844.05|5845|5844.3|5844.75|5844.05|17
1730265980000|2024-10-30 05:26:20|5844.87|5844.17|5844.75|5844.05|5845|5844.3|5844.75|5844.05|10
1730265990000|2024-10-30 05:26:30|5844.87|5844.17|5845|5844.3|5845|5844.3|5844.75|5844.05|19
1730266010000|2024-10-30 05:26:50|5844.87|5844.17|5844.75|5844.05|5845|5844.3|5844.75|5844.05|10
1730266020000|2024-10-30 05:27:00|||||||||3
1730266030000|2024-10-30 05:27:10|5844.5|5843.8|5844.5|5843.8|5844.5|5843.8|5844.5|5843.8|8
1730266040000|2024-10-30 05:27:20|5844.75|5844.05|5844.5|5843.8|5844.75|5844.05|5844.5|5843.8|37
1730266050000|2024-10-30 05:27:30|5844.62|5843.92|5844.5|5843.8|5844.62|5843.92|5844.37|5843.67|9
1730266060000|2024-10-30 05:27:40|5844.25|5843.55|5844.25|5843.55|5844.37|5843.67|5844.25|5843.55|12
1730266070000|2024-10-30 05:27:50|5844.5|5843.8|5844.25|5843.55|5844.5|5843.8|5844.25|5843.55|7
1730266080000|2024-10-30 05:28:00|5844.12|5843.42|5844.25|5843.55|5844.25|5843.55|5844|5843.3|24
1730266090000|2024-10-30 05:28:10|5844.5|5843.8|5844.25|5843.55|5844.5|5843.8|5844.25|5843.55|29
1730266100000|2024-10-30 05:28:20|5844.37|5843.67|5844.25|5843.55|5844.37|5843.67|5844.25|5843.55|11
1730266110000|2024-10-30 05:28:30|||||||||2
1730266120000|2024-10-30 05:28:40|5844.5|5843.8|5844.5|5843.8|5844.5|5843.8|5844.5|5843.8|8
1730266130000|2024-10-30 05:28:50|5844.62|5843.92|5844.75|5844.05|5844.75|5844.05|5844.5|5843.8|27
1730266140000|2024-10-30 05:29:00|5844.62|5843.92|5844.25|5843.55|5844.62|5843.92|5844.25|5843.55|34
1730266150000|2024-10-30 05:29:10|5844.5|5843.8|5844.5|5843.8|5844.5|5843.8|5844.5|5843.8|27
1730266160000|2024-10-30 05:29:20|5844.62|5843.92|5844.75|5844.05|5844.75|5844.05|5844.62|5843.92|41
1730266170000|2024-10-30 05:29:30|5845|5844.3|5844.75|5844.05|5845|5844.3|5844.75|5844.05|86
1730266180000|2024-10-30 05:29:40|5844.87|5844.17|5845|5844.3|5845|5844.3|5844.87|5844.17|34
1730266190000|2024-10-30 05:29:50|5844.75|5844.05|5844.25|5843.55|5844.75|5844.05|5844.25|5843.55|107
1730266200000|2024-10-30 05:30:00|5844.12|5843.42|5844|5843.3|5844.12|5843.42|5843.75|5843.05|54
1730266210000|2024-10-30 05:30:10|5843.87|5843.17|5843.75|5843.05|5844|5843.3|5843.75|5843.05|34
1730266220000|2024-10-30 05:30:20|||||||||2
1730266230000|2024-10-30 05:30:30|5843.5|5842.8|5843.75|5843.05|5843.75|5843.05|5843.5|5842.8|54
1730266240000|2024-10-30 05:30:40|5844|5843.3|5844|5843.3|5844|5843.3|5843.75|5843.05|17
1730266250000|2024-10-30 05:30:50|5843.87|5843.17|5843.75|5843.05|5843.87|5843.17|5843.75|5843.05|5
1730266260000|2024-10-30 05:31:00|5843.62|5842.92|5843.75|5843.05|5843.75|5843.05|5843.5|5842.8|93
1730266270000|2024-10-30 05:31:10|5843.5|5842.8|5843.75|5843.05|5843.75|5843.05|5843.5|5842.8|27
1730266280000|2024-10-30 05:31:20|5844|5843.3|5844|5843.3|5844|5843.3|5844|5843.3|13
1730266290000|2024-10-30 05:31:30|||||||||5
1730266300000|2024-10-30 05:31:40|5843.87|5843.17|5844|5843.3|5844|5843.3|5843.87|5843.17|17
1730266310000|2024-10-30 05:31:50|||||||||8
1730266320000|2024-10-30 05:32:00|5843.87|5843.17|5844|5843.3|5844|5843.3|5843.87|5843.17|11
1730266330000|2024-10-30 05:32:10|5844.12|5843.42|5844.25|5843.55|5844.25|5843.55|5844.12|5843.42|17
1730266340000|2024-10-30 05:32:20|5844.12|5843.42|5844|5843.3|5844.12|5843.42|5844|5843.3|9
1730266350000|2024-10-30 05:32:30|5843.87|5843.17|5844|5843.3|5844|5843.3|5843.75|5843.05|20
1730266360000|2024-10-30 05:32:40|5843.87|5843.17|5844|5843.3|5844|5843.3|5843.75|5843.05|7
1730266370000|2024-10-30 05:32:50|||||||||3
1730266380000|2024-10-30 05:33:00|5843.75|5843.05|5844|5843.3|5844|5843.3|5843.75|5843.05|29
1730266390000|2024-10-30 05:33:10|||||||||6
1730266400000|2024-10-30 05:33:20|5844.25|5843.55|5844.25|5843.55|5844.25|5843.55|5844.25|5843.55|4
1730266410000|2024-10-30 05:33:30|5844.37|5843.67|5844.5|5843.8|5844.5|5843.8|5844.37|5843.67|9
1730266430000|2024-10-30 05:33:50|||||||||3
1730266440000|2024-10-30 05:34:00|5844.37|5843.67|5844.5|5843.8|5844.5|5843.8|5844.37|5843.67|16
1730266450000|2024-10-30 05:34:10|||||||||17
1730266460000|2024-10-30 05:34:20|5844.62|5843.92|5844.5|5843.8|5844.75|5844.05|5844.5|5843.8|18
1730266480000|2024-10-30 05:34:40|||||||||7
1730266490000|2024-10-30 05:34:50|5844.37|5843.67|5844.5|5843.8|5844.5|5843.8|5844.25|5843.55|14
1730266500000|2024-10-30 05:35:00|5844.37|5843.67|5844.25|5843.55|5844.5|5843.8|5844.25|5843.55|23
1730266510000|2024-10-30 05:35:10|5844.5|5843.8|5844.25|5843.55|5844.5|5843.8|5844.25|5843.55|17
1730266520000|2024-10-30 05:35:20|5844.37|5843.67|5844.25|5843.55|5844.5|5843.8|5844.25|5843.55|13
1730266540000|2024-10-30 05:35:40|5844.12|5843.42|5843.75|5843.05|5844.12|5843.42|5843.75|5843.05|47
1730266550000|2024-10-30 05:35:50|5844|5843.3|5843.75|5843.05|5844|5843.3|5843.75|5843.05|31
1730266560000|2024-10-30 05:36:00|5843.62|5842.92|5843.5|5842.8|5843.62|5842.92|5843.5|5842.8|10
1730266570000|2024-10-30 05:36:10|||||||||4
1730266590000|2024-10-30 05:36:30|5843.75|5843.05|5843.75|5843.05|5843.75|5843.05|5843.75|5843.05|27
1730266600000|2024-10-30 05:36:40|5843.5|5842.8|5843.75|5843.05|5843.75|5843.05|5843.5|5842.8|13
1730266610000|2024-10-30 05:36:50|||||||||1
1730266620000|2024-10-30 05:37:00|||||||||4
1730266630000|2024-10-30 05:37:10|||||||||15
1730266640000|2024-10-30 05:37:20|5843.62|5842.92|5843.5|5842.8|5843.62|5842.92|5843.5|5842.8|7
1730266650000|2024-10-30 05:37:30|||||||||9
1730266660000|2024-10-30 05:37:40|||||||||1
1730266670000|2024-10-30 05:37:50|5843.75|5843.05|5843.75|5843.05|5843.75|5843.05|5843.75|5843.05|18
1730266680000|2024-10-30 05:38:00|||||||||3
1730266690000|2024-10-30 05:38:10|5843.62|5842.92|5843.5|5842.8|5843.62|5842.92|5843.5|5842.8|14
1730266700000|2024-10-30 05:38:20|5843.62|5842.92|5843.75|5843.05|5843.75|5843.05|5843.62|5842.92|1
1730266710000|2024-10-30 05:38:30|||||||||1
1730266720000|2024-10-30 05:38:40|5843.87|5843.17|5844|5843.3|5844|5843.3|5843.87|5843.17|19
1730266730000|2024-10-30 05:38:50|||||||||2
1730266750000|2024-10-30 05:39:10|5843.87|5843.17|5844|5843.3|5844|5843.3|5843.87|5843.17|6
1730266760000|2024-10-30 05:39:20|5843.87|5843.17|5844|5843.3|5844|5843.3|5843.87|5843.17|5
1730266780000|2024-10-30 05:39:40|5843.87|5843.17|5843.75|5843.05|5843.87|5843.17|5843.75|5843.05|7
1730266790000|2024-10-30 05:39:50|5843.5|5842.8|5843.5|5842.8|5843.5|5842.8|5843.5|5842.8|16
1730266800000|2024-10-30 05:40:00|5843.75|5843.05|5843.5|5842.8|5843.75|5843.05|5843.5|5842.8|17
1730266810000|2024-10-30 05:40:10|5843.75|5843.05|5843.5|5842.8|5843.75|5843.05|5843.5|5842.8|14
1730266820000|2024-10-30 05:40:20|5843.75|5843.05|5843.75|5843.05|5843.75|5843.05|5843.75|5843.05|4
1730266840000|2024-10-30 05:40:40|||||||||1
1730266850000|2024-10-30 05:40:50|5844|5843.3|5844|5843.3|5844|5843.3|5844|5843.3|20
1730266860000|2024-10-30 05:41:00|5843.87|5843.17|5843.87|5843.17|5844|5843.3|5843.87|5843.17|10
1730266870000|2024-10-30 05:41:10|5844|5843.3|5844|5843.3|5844|5843.3|5844|5843.3|0
1730266880000|2024-10-30 05:41:20|5843.75|5843.05|5843.75|5843.05|5843.75|5843.05|5843.75|5843.05|6
1730266900000|2024-10-30 05:41:40|||||||||30
1730266910000|2024-10-30 05:41:50|||||||||4
1730266920000|2024-10-30 05:42:00|5843.62|5842.92|5843.75|5843.05|5843.75|5843.05|5843.62|5842.92|14
1730266930000|2024-10-30 05:42:10|5844.25|5843.55|5844.25|5843.55|5844.25|5843.55|5844.25|5843.55|22
1730266940000|2024-10-30 05:42:20|5844.12|5843.42|5844.25|5843.55|5844.25|5843.55|5844|5843.3|14
1730266950000|2024-10-30 05:42:30|5844.12|5843.42|5844|5843.3|5844.25|5843.55|5844|5843.3|13
1730266960000|2024-10-30 05:42:40|||||||||1
1730266980000|2024-10-30 05:43:00|5843.87|5843.17|5844|5843.3|5844|5843.3|5843.75|5843.05|28
1730266990000|2024-10-30 05:43:10|5844.25|5843.55|5844.25|5843.55|5844.25|5843.55|5844.25|5843.55|19
1730267000000|2024-10-30 05:43:20|5844.12|5843.42|5844|5843.3|5844.12|5843.42|5843.87|5843.17|12
1730267010000|2024-10-30 05:43:30|5843.87|5843.17|5844|5843.3|5844|5843.3|5843.75|5843.05|14
1730267030000|2024-10-30 05:43:50|||||||||19
1730267040000|2024-10-30 05:44:00|5843.75|5843.05|5843.75|5843.05|5843.75|5843.05|5843.75|5843.05|29
1730267060000|2024-10-30 05:44:20|5843.62|5842.92|5843.75|5843.05|5843.75|5843.05|5843.5|5842.8|21
1730267080000|2024-10-30 05:44:40|5843.87|5843.17|5844|5843.3|5844|5843.3|5843.87|5843.17|23
1730267090000|2024-10-30 05:44:50|5843.75|5843.05|5844|5843.3|5844|5843.3|5843.75|5843.05|13
1730267100000|2024-10-30 05:45:00|5843.75|5843.05|5843.75|5843.05|5843.75|5843.05|5843.75|5843.05|5
1730267110000|2024-10-30 05:45:10|5843.62|5842.92|5843.5|5842.8|5843.62|5842.92|5843.5|5842.8|9
1730267120000|2024-10-30 05:45:20|5843.75|5843.05|5843.75|5843.05|5843.75|5843.05|5843.62|5842.92|23
1730267150000|2024-10-30 05:45:50|5843.62|5842.92|5843.75|5843.05|5843.75|5843.05|5843.62|5842.92|5
1730267170000|2024-10-30 05:46:10|5843.62|5842.92|5843.5|5842.8|5843.62|5842.92|5843.5|5842.8|12
1730267180000|2024-10-30 05:46:20|||||||||2
1730267200000|2024-10-30 05:46:40|5843.37|5842.67|5843.25|5842.55|5843.37|5842.67|5843.25|5842.55|18
1730267210000|2024-10-30 05:46:50|5843.12|5842.42|5843.25|5842.55|5843.25|5842.55|5843|5842.3|25
1730267220000|2024-10-30 05:47:00|5843.12|5842.42|5843|5842.3|5843.25|5842.55|5843|5842.3|9
1730267230000|2024-10-30 05:47:10|5843.12|5842.42|5843.25|5842.55|5843.25|5842.55|5843.12|5842.42|10
1730267240000|2024-10-30 05:47:20|5843.12|5842.42|5842.87|5842.17|5843.25|5842.55|5842.75|5842.05|47
1730267250000|2024-10-30 05:47:30|5843|5842.3|5843.25|5842.55|5843.25|5842.55|5843|5842.3|28
1730267260000|2024-10-30 05:47:40|5843.12|5842.42|5843.25|5842.55|5843.37|5842.67|5843.12|5842.42|14
1730267280000|2024-10-30 05:48:00|||||||||12
1730267290000|2024-10-30 05:48:10|5843.12|5842.42|5843.25|5842.55|5843.25|5842.55|5843|5842.3|11
1730267300000|2024-10-30 05:48:20|5843|5842.3|5843|5842.3|5843|5842.3|5843|5842.3|6
1730267310000|2024-10-30 05:48:30|||||||||5
1730267330000|2024-10-30 05:48:50|5842.75|5842.05|5843|5842.3|5843|5842.3|5842.75|5842.05|43
1730267340000|2024-10-30 05:49:00|5842.75|5842.05|5842.12|5841.42|5842.75|5842.05|5842|5841.3|137
1730267350000|2024-10-30 05:49:10|5842.25|5841.55|5841.25|5840.55|5842.25|5841.55|5841.25|5840.55|96
1730267360000|2024-10-30 05:49:20|5841.37|5840.67|5841.5|5840.8|5841.5|5840.8|5841.25|5840.55|32
1730267380000|2024-10-30 05:49:40|5841.37|5840.67|5841.25|5840.55|5841.5|5840.8|5841.25|5840.55|51
1730267390000|2024-10-30 05:49:50|||||||||12
1730267400000|2024-10-30 05:50:00|||||||||23
1730267410000|2024-10-30 05:50:10|5841|5840.3|5841|5840.3|5841|5840.3|5841|5840.3|53
1730267420000|2024-10-30 05:50:20|5840.87|5840.17|5840.75|5840.05|5840.87|5840.17|5840.5|5839.8|33
1730267430000|2024-10-30 05:50:30|5841|5840.3|5840.75|5840.05|5841|5840.3|5840.75|5840.05|44
1730267440000|2024-10-30 05:50:40|5840.87|5840.17|5841|5840.3|5841|5840.3|5840.87|5840.17|11
1730267450000|2024-10-30 05:50:50|||||||||2
1730267460000|2024-10-30 05:51:00|5840.87|5840.17|5841|5840.3|5841|5840.3|5840.87|5840.17|100
1730267470000|2024-10-30 05:51:10|||||||||9
1730267480000|2024-10-30 05:51:20|||||||||3
1730267490000|2024-10-30 05:51:30|||||||||20
1730267500000|2024-10-30 05:51:40|5840.87|5840.17|5840.5|5839.8|5840.87|5840.17|5840.5|5839.8|7
1730267510000|2024-10-30 05:51:50|5840.62|5839.92|5840.75|5840.05|5840.75|5840.05|5840.5|5839.8|108
1730267520000|2024-10-30 05:52:00|5840.87|5840.17|5840.75|5840.05|5840.87|5840.17|5840.62|5839.92|56
1730267530000|2024-10-30 05:52:10|5840.62|5839.92|5840.75|5840.05|5840.75|5840.05|5840.62|5839.92|19
1730267540000|2024-10-30 05:52:20|||||||||12
1730267550000|2024-10-30 05:52:30|||||||||2
1730267560000|2024-10-30 05:52:40|5841|5840.3|5841.25|5840.55|5841.25|5840.55|5841|5840.3|58
1730267570000|2024-10-30 05:52:50|5841.5|5840.8|5841.25|5840.55|5841.5|5840.8|5841.25|5840.55|75
1730267590000|2024-10-30 05:53:10|||||||||1
1730267610000|2024-10-30 05:53:30|||||||||3
1730267620000|2024-10-30 05:53:40|5841.5|5840.8|5841.5|5840.8|5841.62|5840.92|5841.37|5840.67|56
1730267630000|2024-10-30 05:53:50|5841.62|5840.92|5841.75|5841.05|5841.75|5841.05|5841.62|5840.92|6
1730267640000|2024-10-30 05:54:00|5841.5|5840.8|5841.5|5840.8|5841.5|5840.8|5841.5|5840.8|20
1730267650000|2024-10-30 05:54:10|5841.62|5840.92|5841.5|5840.8|5841.62|5840.92|5841.5|5840.8|20
1730267660000|2024-10-30 05:54:20|||||||||2
1730267670000|2024-10-30 05:54:30|||||||||16
1730267680000|2024-10-30 05:54:40|||||||||5
1730267690000|2024-10-30 05:54:50|5841.37|5840.67|5841.25|5840.55|5841.37|5840.67|5841.25|5840.55|27
1730267700000|2024-10-30 05:55:00|5841.12|5840.42|5841.25|5840.55|5841.25|5840.55|5841.12|5840.42|3
1730267710000|2024-10-30 05:55:10|5841.37|5840.67|5841.75|5841.05|5841.75|5841.05|5841.37|5840.67|16
1730267720000|2024-10-30 05:55:20|||||||||26
1730267740000|2024-10-30 05:55:40|5841.5|5840.8|5841.5|5840.8|5841.5|5840.8|5841.5|5840.8|25
1730267750000|2024-10-30 05:55:50|5841.75|5841.05|5841.75|5841.05|5841.75|5841.05|5841.75|5841.05|15
1730267760000|2024-10-30 05:56:00|5841.62|5840.92|5841.75|5841.05|5841.75|5841.05|5841.5|5840.8|19
1730267780000|2024-10-30 05:56:20|5841.62|5840.92|5841.5|5840.8|5841.62|5840.92|5841.5|5840.8|7
1730267800000|2024-10-30 05:56:40|||||||||2
1730267810000|2024-10-30 05:56:50|5841.37|5840.67|5841.5|5840.8|5841.5|5840.8|5841.37|5840.67|7
1730267820000|2024-10-30 05:57:00|5841.37|5840.67|5841.5|5840.8|5841.5|5840.8|5841.25|5840.55|35
1730267830000|2024-10-30 05:57:10|5841.37|5840.67|5841.5|5840.8|5841.5|5840.8|5841.37|5840.67|8
1730267860000|2024-10-30 05:57:40|5841.75|5841.05|5841.75|5841.05|5841.75|5841.05|5841.62|5840.92|34
1730267870000|2024-10-30 05:57:50|5841.87|5841.17|5842|5841.3|5842|5841.3|5841.87|5841.17|12
1730267880000|2024-10-30 05:58:00|5842.25|5841.55|5842.25|5841.55|5842.25|5841.55|5842|5841.3|68
1730267890000|2024-10-30 05:58:10|5842.12|5841.42|5842|5841.3|5842.25|5841.55|5842|5841.3|21
1730267900000|2024-10-30 05:58:20|5841.87|5841.17|5841.75|5841.05|5841.87|5841.17|5841.75|5841.05|21
1730267910000|2024-10-30 05:58:30|||||||||2
1730267920000|2024-10-30 05:58:40|5842|5841.3|5841.75|5841.05|5842|5841.3|5841.75|5841.05|32
1730267930000|2024-10-30 05:58:50|5842|5841.3|5842|5841.3|5842|5841.3|5841.87|5841.17|14
1730267940000|2024-10-30 05:59:00|5841.87|5841.17|5841.75|5841.05|5841.87|5841.17|5841.75|5841.05|4
1730267950000|2024-10-30 05:59:10|||||||||12
1730267960000|2024-10-30 05:59:20|5841.87|5841.17|5842|5841.3|5842|5841.3|5841.75|5841.05|15
1730267970000|2024-10-30 05:59:30|5841.75|5841.05|5841.75|5841.05|5841.75|5841.05|5841.75|5841.05|11
1730267980000|2024-10-30 05:59:40|5842|5841.3|5842|5841.3|5842.12|5841.42|5842|5841.3|20
1730267990000|2024-10-30 05:59:50|5842.12|5841.42|5841.75|5841.05|5842.25|5841.55|5841.75|5841.05|45
1730268000000|2024-10-30 06:00:00|5841.5|5840.8|5841.25|5840.55|5841.5|5840.8|5841|5840.3|192
1730268010000|2024-10-30 06:00:10|5841.37|5840.67|5841.25|5840.55|5841.5|5840.8|5841.25|5840.55|79
1730268020000|2024-10-30 06:00:20|5841.37|5840.67|5841.62|5840.92|5841.75|5841.05|5841.37|5840.67|45
1730268030000|2024-10-30 06:00:30|5841.5|5840.8|5841.75|5841.05|5841.75|5841.05|5841.5|5840.8|44
1730268040000|2024-10-30 06:00:40|5842|5841.3|5842|5841.3|5842|5841.3|5842|5841.3|19
1730268050000|2024-10-30 06:00:50|5842.25|5841.55|5842|5841.3|5842.25|5841.55|5842|5841.3|38
1730268060000|2024-10-30 06:01:00|5841.87|5841.17|5842.25|5841.55|5842.25|5841.55|5841.87|5841.17|27
1730268070000|2024-10-30 06:01:10|5842|5841.3|5841.25|5840.55|5842|5841.3|5841.25|5840.55|134
1730268080000|2024-10-30 06:01:20|5841.37|5840.67|5841.5|5840.8|5841.5|5840.8|5841.25|5840.55|23
1730268090000|2024-10-30 06:01:30|5841.75|5841.05|5841.75|5841.05|5841.75|5841.05|5841.75|5841.05|13
1730268100000|2024-10-30 06:01:40|5841.87|5841.17|5842|5841.3|5842|5841.3|5841.75|5841.05|12
1730268110000|2024-10-30 06:01:50|5841.87|5841.17|5842|5841.3|5842|5841.3|5841.75|5841.05|25
1730268120000|2024-10-30 06:02:00|5841.87|5841.17|5841.5|5840.8|5842|5841.3|5841.5|5840.8|80
1730268130000|2024-10-30 06:02:10|5841.25|5840.55|5841.5|5840.8|5841.5|5840.8|5841.25|5840.55|92
1730268140000|2024-10-30 06:02:20|5841.25|5840.55|5841.5|5840.8|5841.5|5840.8|5841.25|5840.55|69
1730268150000|2024-10-30 06:02:30|5841.75|5841.05|5841.5|5840.8|5841.75|5841.05|5841.5|5840.8|34
1730268160000|2024-10-30 06:02:40|5841.25|5840.55|5841.25|5840.55|5841.25|5840.55|5841.25|5840.55|14
1730268170000|2024-10-30 06:02:50|||||||||1
1730268180000|2024-10-30 06:03:00|5841|5840.3|5841|5840.3|5841|5840.3|5841|5840.3|12
1730268190000|2024-10-30 06:03:10|5840.75|5840.05|5840.75|5840.05|5840.75|5840.05|5840.75|5840.05|29
1730268200000|2024-10-30 06:03:20|5840.87|5840.17|5841.5|5840.8|5841.5|5840.8|5840.87|5840.17|51
1730268210000|2024-10-30 06:03:30|5841.25|5840.55|5841.25|5840.55|5841.25|5840.55|5841.25|5840.55|22
1730268220000|2024-10-30 06:03:40|5841.5|5840.8|5841.5|5840.8|5841.5|5840.8|5841.5|5840.8|16
1730268230000|2024-10-30 06:03:50|5842|5841.3|5841.75|5841.05|5842|5841.3|5841.5|5840.8|92
1730268240000|2024-10-30 06:04:00|5842|5841.3|5842|5841.3|5842|5841.3|5842|5841.3|12
1730268250000|2024-10-30 06:04:10|5842.25|5841.55|5842|5841.3|5842.25|5841.55|5842|5841.3|26
1730268260000|2024-10-30 06:04:20|5842.25|5841.55|5842.25|5841.55|5842.25|5841.55|5842.25|5841.55|9
1730268270000|2024-10-30 06:04:30|||||||||3
1730268280000|2024-10-30 06:04:40|5842.12|5841.42|5842|5841.3|5842.12|5841.42|5842|5841.3|38
1730268290000|2024-10-30 06:04:50|5842.25|5841.55|5842.25|5841.55|5842.25|5841.55|5842|5841.3|33
1730268300000|2024-10-30 06:05:00|5842.12|5841.42|5842|5841.3|5842.25|5841.55|5842|5841.3|6
1730268310000|2024-10-30 06:05:10|5842.12|5841.42|5843.75|5843.05|5843.75|5843.05|5842.12|5841.42|104
1730268320000|2024-10-30 06:05:20|5843.62|5842.92|5844.25|5843.55|5844.5|5843.8|5843.5|5842.8|140
1730268330000|2024-10-30 06:05:30|5844.12|5843.42|5844.25|5843.55|5844.25|5843.55|5844|5843.3|76
1730268340000|2024-10-30 06:05:40|5844|5843.3|5844|5843.3|5844.25|5843.55|5843.75|5843.05|35
1730268350000|2024-10-30 06:05:50|5843.87|5843.17|5844|5843.3|5844|5843.3|5843.75|5843.05|29
1730268360000|2024-10-30 06:06:00|5844.25|5843.55|5844|5843.3|5844.25|5843.55|5844|5843.3|39
1730268370000|2024-10-30 06:06:10|||||||||21
1730268380000|2024-10-30 06:06:20|5843.75|5843.05|5843.75|5843.05|5843.75|5843.05|5843.25|5842.55|51
1730268390000|2024-10-30 06:06:30|5843.62|5842.92|5843.75|5843.05|5843.75|5843.05|5843.5|5842.8|31
1730268400000|2024-10-30 06:06:40|5843.87|5843.17|5844.25|5843.55|5844.25|5843.55|5843.75|5843.05|40
1730268410000|2024-10-30 06:06:50|5844|5843.3|5844.25|5843.55|5844.25|5843.55|5844|5843.3|20
1730268420000|2024-10-30 06:07:00|5844|5843.3|5844|5843.3|5844.25|5843.55|5843.75|5843.05|19
1730268430000|2024-10-30 06:07:10|5844.12|5843.42|5844.5|5843.8|5844.5|5843.8|5844.12|5843.42|21
1730268440000|2024-10-30 06:07:20|||||||||17
1730268450000|2024-10-30 06:07:30|5844.62|5843.92|5844.75|5844.05|5844.75|5844.05|5844.62|5843.92|35
1730268460000|2024-10-30 06:07:40|5844.5|5843.8|5844.5|5843.8|5844.5|5843.8|5844.5|5843.8|11
1730268470000|2024-10-30 06:07:50|5844.25|5843.55|5844.25|5843.55|5844.25|5843.55|5844.25|5843.55|20
1730268480000|2024-10-30 06:08:00|5844.12|5843.42|5843.75|5843.05|5844.12|5843.42|5843.75|5843.05|33
1730268490000|2024-10-30 06:08:10|5843.87|5843.17|5844|5843.3|5844|5843.3|5843.75|5843.05|18
1730268500000|2024-10-30 06:08:20|||||||||6
1730268520000|2024-10-30 06:08:40|||||||||3
1730268530000|2024-10-30 06:08:50|||||||||2
1730268540000|2024-10-30 06:09:00|5844.12|5843.42|5844.25|5843.55|5844.25|5843.55|5844|5843.3|20
1730268550000|2024-10-30 06:09:10|5844.12|5843.42|5844|5843.3|5844.25|5843.55|5844|5843.3|28
1730268560000|2024-10-30 06:09:20|5843.87|5843.17|5843.5|5842.8|5843.87|5843.17|5843.5|5842.8|28
1730268570000|2024-10-30 06:09:30|5843.37|5842.67|5843.25|5842.55|5843.37|5842.67|5843.25|5842.55|26
1730268580000|2024-10-30 06:09:40|||||||||22
1730268590000|2024-10-30 06:09:50|5843.12|5842.42|5843|5842.3|5843.12|5842.42|5843|5842.3|9
1730268600000|2024-10-30 06:10:00|5843.12|5842.42|5843.5|5842.8|5843.5|5842.8|5843.12|5842.42|14
1730268610000|2024-10-30 06:10:10|5843.75|5843.05|5844|5843.3|5844|5843.3|5843.5|5842.8|25
1730268620000|2024-10-30 06:10:20|5843.87|5843.17|5844.25|5843.55|5844.25|5843.55|5843.75|5843.05|18
1730268630000|2024-10-30 06:10:30|5844.12|5843.42|5844.25|5843.55|5844.25|5843.55|5844|5843.3|15
1730268640000|2024-10-30 06:10:40|5844.37|5843.67|5844.37|5843.67|5844.37|5843.67|5844.37|5843.67|15
1730268650000|2024-10-30 06:10:50|5844.5|5843.8|5844.75|5844.05|5844.75|5844.05|5844.37|5843.67|68
1730268660000|2024-10-30 06:11:00|5844.62|5843.92|5844.5|5843.8|5844.75|5844.05|5844.5|5843.8|28
1730268670000|2024-10-30 06:11:10|5844.75|5844.05|5844.75|5844.05|5844.75|5844.05|5844.62|5843.92|11
1730268680000|2024-10-30 06:11:20|||||||||2
1730268690000|2024-10-30 06:11:30|||||||||12
1730268700000|2024-10-30 06:11:40|5845|5844.3|5844.75|5844.05|5845|5844.3|5844.75|5844.05|26
1730268720000|2024-10-30 06:12:00|5845|5844.3|5845|5844.3|5845|5844.3|5844.75|5844.05|35
1730268730000|2024-10-30 06:12:10|||||||||37
1730268740000|2024-10-30 06:12:20|5845.12|5844.42|5845.25|5844.55|5845.25|5844.55|5845|5844.3|18
1730268750000|2024-10-30 06:12:30|5845.12|5844.42|5845|5844.3|5845.12|5844.42|5845|5844.3|16
1730268760000|2024-10-30 06:12:40|5844.87|5844.17|5845|5844.3|5845|5844.3|5844.87|5844.17|15
1730268770000|2024-10-30 06:12:50|||||||||21
1730268780000|2024-10-30 06:13:00|5845.25|5844.55|5845.25|5844.55|5845.37|5844.67|5845.25|5844.55|16
1730268790000|2024-10-30 06:13:10|5845.12|5844.42|5845|5844.3|5845.12|5844.42|5845|5844.3|14
1730268800000|2024-10-30 06:13:20|||||||||10
1730268810000|2024-10-30 06:13:30|5845.12|5844.42|5845.25|5844.55|5845.25|5844.55|5845|5844.3|11
1730268820000|2024-10-30 06:13:40|5845.37|5844.67|5845.5|5844.8|5845.5|5844.8|5845.37|5844.67|8
1730268830000|2024-10-30 06:13:50|5845.62|5844.92|5845.75|5845.05|5845.75|5845.05|5845.5|5844.8|24
1730268840000|2024-10-30 06:14:00|5845.62|5844.92|5845.75|5845.05|5845.75|5845.05|5845.5|5844.8|49
1730268850000|2024-10-30 06:14:10|||||||||7
1730268860000|2024-10-30 06:14:20|5846|5845.3|5846|5845.3|5846|5845.3|5846|5845.3|49
1730268870000|2024-10-30 06:14:30|5845.75|5845.05|5845.75|5845.05|5845.87|5845.17|5845.75|5845.05|23
1730268880000|2024-10-30 06:14:40|5845.37|5844.67|5845.5|5844.8|5845.5|5844.8|5845.25|5844.55|71
1730268890000|2024-10-30 06:14:50|5845.37|5844.67|5845.37|5844.67|5845.5|5844.8|5845.25|5844.55|60
1730268900000|2024-10-30 06:15:00|5845.5|5844.8|5846|5845.3|5846.25|5845.55|5845.37|5844.67|48
1730268910000|2024-10-30 06:15:10|5846.25|5845.55|5846.25|5845.55|5846.25|5845.55|5846|5845.3|23
1730268920000|2024-10-30 06:15:20|5846.37|5845.67|5846.25|5845.55|5846.5|5845.8|5846.25|5845.55|51
1730268930000|2024-10-30 06:15:30|5846.37|5845.67|5846.5|5845.8|5846.75|5846.05|5846.37|5845.67|65
1730268940000|2024-10-30 06:15:40|5846.25|5845.55|5846.25|5845.55|5846.25|5845.55|5846.25|5845.55|29
1730268950000|2024-10-30 06:15:50|5846.5|5845.8|5846.5|5845.8|5846.5|5845.8|5846.5|5845.8|12
1730268960000|2024-10-30 06:16:00|5846.37|5845.67|5846|5845.3|5846.37|5845.67|5846|5845.3|41
1730268970000|2024-10-30 06:16:10|5846.25|5845.55|5846.25|5845.55|5846.25|5845.55|5846|5845.3|32
1730268980000|2024-10-30 06:16:20|||||||||1
1730268990000|2024-10-30 06:16:30|||||||||2
1730269000000|2024-10-30 06:16:40|5846.5|5845.8|5846.25|5845.55|5846.5|5845.8|5846.25|5845.55|15
1730269010000|2024-10-30 06:16:50|5846.12|5845.42|5846|5845.3|5846.25|5845.55|5846|5845.3|26
1730269020000|2024-10-30 06:17:00|||||||||7
1730269050000|2024-10-30 06:17:30|5846.25|5845.55|5846|5845.3|5846.25|5845.55|5846|5845.3|17
1730269060000|2024-10-30 06:17:40|||||||||7
1730269070000|2024-10-30 06:17:50|5846.12|5845.42|5846.25|5845.55|5846.25|5845.55|5846.12|5845.42|6
1730269080000|2024-10-30 06:18:00|5846.12|5845.42|5846|5845.3|5846.12|5845.42|5846|5845.3|15
1730269110000|2024-10-30 06:18:30|||||||||10
1730269120000|2024-10-30 06:18:40|5846.25|5845.55|5846.25|5845.55|5846.25|5845.55|5846.12|5845.42|20
1730269130000|2024-10-30 06:18:50|||||||||8
1730269140000|2024-10-30 06:19:00|5846.37|5845.67|5846.75|5846.05|5846.75|5846.05|5846.37|5845.67|31
1730269150000|2024-10-30 06:19:10|||||||||6
1730269160000|2024-10-30 06:19:20|5846.62|5845.92|5846.75|5846.05|5846.75|5846.05|5846.62|5845.92|41
1730269200000|2024-10-30 06:20:00|5846.87|5846.17|5847|5846.3|5847|5846.3|5846.75|5846.05|31
1730269210000|2024-10-30 06:20:10|5846.75|5846.05|5846.75|5846.05|5846.75|5846.05|5846.75|5846.05|21
1730269220000|2024-10-30 06:20:20|||||||||5
1730269240000|2024-10-30 06:20:40|5846.62|5845.92|5846.5|5845.8|5846.75|5846.05|5846.5|5845.8|19
1730269250000|2024-10-30 06:20:50|5846.25|5845.55|5846.5|5845.8|5846.5|5845.8|5846.25|5845.55|17
1730269260000|2024-10-30 06:21:00|5846.75|5846.05|5847|5846.3|5847|5846.3|5846.75|5846.05|24
1730269270000|2024-10-30 06:21:10|5846.87|5846.17|5846.75|5846.05|5847|5846.3|5846.75|5846.05|18
1730269280000|2024-10-30 06:21:20|||||||||1
1730269300000|2024-10-30 06:21:40|5846.62|5845.92|5846.5|5845.8|5846.62|5845.92|5846.5|5845.8|26
1730269310000|2024-10-30 06:21:50|5846.75|5846.05|5846.25|5845.55|5846.75|5846.05|5846.25|5845.55|33
1730269320000|2024-10-30 06:22:00|5846.5|5845.8|5846.5|5845.8|5846.5|5845.8|5846.25|5845.55|15
1730269330000|2024-10-30 06:22:10|5846.37|5845.67|5846.25|5845.55|5846.37|5845.67|5846.25|5845.55|6
1730269340000|2024-10-30 06:22:20|5846.37|5845.67|5846.5|5845.8|5846.75|5846.05|5846.37|5845.67|22
1730269350000|2024-10-30 06:22:30|5846.62|5845.92|5847|5846.3|5847|5846.3|5846.62|5845.92|38
1730269360000|2024-10-30 06:22:40|||||||||2
1730269370000|2024-10-30 06:22:50|5847.25|5846.55|5847|5846.3|5847.25|5846.55|5847|5846.3|30
1730269380000|2024-10-30 06:23:00|||||||||17
1730269390000|2024-10-30 06:23:10|5846.87|5846.17|5847|5846.3|5847|5846.3|5846.75|5846.05|32
1730269400000|2024-10-30 06:23:20|5847.12|5846.42|5847|5846.3|5847.25|5846.55|5847|5846.3|40
1730269410000|2024-10-30 06:23:30|5847.25|5846.55|5847|5846.3|5847.25|5846.55|5847|5846.3|38
1730269420000|2024-10-30 06:23:40|||||||||1
1730269440000|2024-10-30 06:24:00|5846.87|5846.17|5847|5846.3|5847|5846.3|5846.62|5845.92|71
1730269450000|2024-10-30 06:24:10|5846.87|5846.17|5847|5846.3|5847|5846.3|5846.87|5846.17|9
1730269460000|2024-10-30 06:24:20|5846.87|5846.17|5847|5846.3|5847|5846.3|5846.75|5846.05|5
1730269470000|2024-10-30 06:24:30|5846.75|5846.05|5846.75|5846.05|5846.87|5846.17|5846.75|5846.05|41
1730269480000|2024-10-30 06:24:40|5846.87|5846.17|5847|5846.3|5847|5846.3|5846.87|5846.17|2
1730269500000|2024-10-30 06:25:00|||||||||22
1730269510000|2024-10-30 06:25:10|5847.12|5846.42|5847|5846.3|5847.12|5846.42|5847|5846.3|21
1730269520000|2024-10-30 06:25:20|5846.87|5846.17|5846.75|5846.05|5846.87|5846.17|5846.75|5846.05|28
1730269540000|2024-10-30 06:25:40|5846.87|5846.17|5847|5846.3|5847|5846.3|5846.87|5846.17|17
1730269550000|2024-10-30 06:25:50|5847.12|5846.42|5847.25|5846.55|5847.25|5846.55|5847.12|5846.42|12
1730269560000|2024-10-30 06:26:00|5847.12|5846.42|5847|5846.3|5847.12|5846.42|5847|5846.3|8
1730269570000|2024-10-30 06:26:10|||||||||15
1730269580000|2024-10-30 06:26:20|5847.12|5846.42|5847.25|5846.55|5847.25|5846.55|5847.12|5846.42|29
1730269590000|2024-10-30 06:26:30|5847.12|5846.42|5847|5846.3|5847.12|5846.42|5847|5846.3|25
1730269600000|2024-10-30 06:26:40|5846.75|5846.05|5847|5846.3|5847|5846.3|5846.75|5846.05|15
1730269610000|2024-10-30 06:26:50|||||||||2
1730269620000|2024-10-30 06:27:00|5847.12|5846.42|5847.25|5846.55|5847.25|5846.55|5847.12|5846.42|33
1730269630000|2024-10-30 06:27:10|5847.12|5846.42|5847|5846.3|5847.12|5846.42|5847|5846.3|8
1730269640000|2024-10-30 06:27:20|5846.87|5846.17|5847.25|5846.55|5847.25|5846.55|5846.87|5846.17|68
1730269650000|2024-10-30 06:27:30|||||||||22
1730269660000|2024-10-30 06:27:40|5847.37|5846.67|5847.25|5846.55|5847.37|5846.67|5847.25|5846.55|11
1730269680000|2024-10-30 06:28:00|||||||||5
1730269690000|2024-10-30 06:28:10|5847.12|5846.42|5847.25|5846.55|5847.25|5846.55|5847.12|5846.42|17
1730269700000|2024-10-30 06:28:20|5847.12|5846.42|5847.25|5846.55|5847.25|5846.55|5847.12|5846.42|5
1730269710000|2024-10-30 06:28:30|5847.12|5846.42|5847|5846.3|5847.25|5846.55|5847|5846.3|14
1730269720000|2024-10-30 06:28:40|5847.12|5846.42|5847.25|5846.55|5847.25|5846.55|5847.12|5846.42|14
1730269730000|2024-10-30 06:28:50|5847.5|5846.8|5847.5|5846.8|5847.5|5846.8|5847.37|5846.67|56
1730269740000|2024-10-30 06:29:00|5847.25|5846.55|5847.5|5846.8|5847.5|5846.8|5847.25|5846.55|10
1730269750000|2024-10-30 06:29:10|5847.62|5846.92|5847.5|5846.8|5847.62|5846.92|5847.5|5846.8|26
1730269760000|2024-10-30 06:29:20|5847.62|5846.92|5847.75|5847.05|5847.75|5847.05|5847.62|5846.92|7
1730269770000|2024-10-30 06:29:30|||||||||2
1730269790000|2024-10-30 06:29:50|5847.87|5847.17|5847.75|5847.05|5847.87|5847.17|5847.75|5847.05|49
1730269800000|2024-10-30 06:30:00|5848|5847.3|5847.5|5846.8|5848|5847.3|5847.5|5846.8|104
1730269810000|2024-10-30 06:30:10|5847.37|5846.67|5847.5|5846.8|5847.5|5846.8|5847.25|5846.55|59
1730269820000|2024-10-30 06:30:20|5847.37|5846.67|5847.5|5846.8|5847.75|5847.05|5847.37|5846.67|57
1730269830000|2024-10-30 06:30:30|5847.37|5846.67|5847.25|5846.55|5847.37|5846.67|5847.25|5846.55|9
1730269840000|2024-10-30 06:30:40|||||||||6
1730269850000|2024-10-30 06:30:50|5847.5|5846.8|5847.5|5846.8|5847.62|5846.92|5847.5|5846.8|30
1730269860000|2024-10-30 06:31:00|5847.62|5846.92|5847.5|5846.8|5847.75|5847.05|5847.5|5846.8|24
1730269870000|2024-10-30 06:31:10|5847.62|5846.92|5847.75|5847.05|5847.75|5847.05|5847.5|5846.8|18
1730269880000|2024-10-30 06:31:20|5847.62|5846.92|5847.5|5846.8|5847.62|5846.92|5847.5|5846.8|8
1730269890000|2024-10-30 06:31:30|||||||||6
1730269900000|2024-10-30 06:31:40|5847.75|5847.05|5847.75|5847.05|5847.75|5847.05|5847.75|5847.05|37
1730269920000|2024-10-30 06:32:00|5848|5847.3|5848|5847.3|5848|5847.3|5847.75|5847.05|92
1730269930000|2024-10-30 06:32:10|5847.87|5847.17|5848|5847.3|5848|5847.3|5847.75|5847.05|9
1730269940000|2024-10-30 06:32:20|||||||||5
1730269960000|2024-10-30 06:32:40|5848.25|5847.55|5848|5847.3|5848.25|5847.55|5848|5847.3|31
1730269970000|2024-10-30 06:32:50|5847.75|5847.05|5847.75|5847.05|5847.75|5847.05|5847.75|5847.05|34
1730269980000|2024-10-30 06:33:00|5847.62|5846.92|5848|5847.3|5848|5847.3|5847.5|5846.8|22
1730269990000|2024-10-30 06:33:10|5847.87|5847.17|5848|5847.3|5848|5847.3|5847.75|5847.05|13
1730270000000|2024-10-30 06:33:20|||||||||1
1730270010000|2024-10-30 06:33:30|5847.87|5847.17|5848|5847.3|5848|5847.3|5847.75|5847.05|7
1730270020000|2024-10-30 06:33:40|||||||||5
1730270030000|2024-10-30 06:33:50|5847.87|5847.17|5847.75|5847.05|5847.87|5847.17|5847.75|5847.05|2
1730270040000|2024-10-30 06:34:00|5848|5847.3|5848.25|5847.55|5848.25|5847.55|5848|5847.3|25
1730270050000|2024-10-30 06:34:10|5848.12|5847.42|5848|5847.3|5848.25|5847.55|5848|5847.3|9
1730270060000|2024-10-30 06:34:20|||||||||2
1730270080000|2024-10-30 06:34:40|5847.87|5847.17|5847.75|5847.05|5847.87|5847.17|5847.75|5847.05|16
1730270090000|2024-10-30 06:34:50|5847.62|5846.92|5847.5|5846.8|5847.62|5846.92|5847.5|5846.8|11
1730270100000|2024-10-30 06:35:00|5847.62|5846.92|5847.5|5846.8|5847.75|5847.05|5847.5|5846.8|14
1730270110000|2024-10-30 06:35:10|5847.62|5846.92|5848|5847.3|5848|5847.3|5847.62|5846.92|21
1730270120000|2024-10-30 06:35:20|5847.87|5847.17|5847.75|5847.05|5847.87|5847.17|5847.75|5847.05|3
1730270130000|2024-10-30 06:35:30|||||||||3
1730270140000|2024-10-30 06:35:40|5847.62|5846.92|5847.75|5847.05|5847.75|5847.05|5847.5|5846.8|42
1730270150000|2024-10-30 06:35:50|5847.62|5846.92|5847.5|5846.8|5847.75|5847.05|5847.5|5846.8|10
1730270160000|2024-10-30 06:36:00|||||||||5
1730270170000|2024-10-30 06:36:10|5847.75|5847.05|5847.75|5847.05|5847.75|5847.05|5847.75|5847.05|10
1730270180000|2024-10-30 06:36:20|||||||||8
1730270190000|2024-10-30 06:36:30|5847.62|5846.92|5847.75|5847.05|5847.75|5847.05|5847.5|5846.8|20
1730270200000|2024-10-30 06:36:40|5847.62|5846.92|5847.5|5846.8|5847.62|5846.92|5847.5|5846.8|10
1730270210000|2024-10-30 06:36:50|||||||||11
1730270220000|2024-10-30 06:37:00|5847.75|5847.05|5847.5|5846.8|5847.75|5847.05|5847.5|5846.8|25
1730270230000|2024-10-30 06:37:10|5847.62|5846.92|5847.75|5847.05|5847.75|5847.05|5847.62|5846.92|12
1730270260000|2024-10-30 06:37:40|||||||||4
1730270270000|2024-10-30 06:37:50|5847.87|5847.17|5848|5847.3|5848|5847.3|5847.87|5847.17|12
1730270280000|2024-10-30 06:38:00|||||||||2
1730270290000|2024-10-30 06:38:10|5848.25|5847.55|5848.25|5847.55|5848.25|5847.55|5848.25|5847.55|27
1730270310000|2024-10-30 06:38:30|5848.12|5847.42|5848.25|5847.55|5848.25|5847.55|5848.12|5847.42|15
1730270330000|2024-10-30 06:38:50|5848|5847.3|5847.75|5847.05|5848|5847.3|5847.75|5847.05|28
1730270340000|2024-10-30 06:39:00|5847.87|5847.17|5848|5847.3|5848|5847.3|5847.87|5847.17|6
1730270360000|2024-10-30 06:39:20|||||||||4
1730270370000|2024-10-30 06:39:30|5848.12|5847.42|5848.25|5847.55|5848.25|5847.55|5848.12|5847.42|9
1730270400000|2024-10-30 06:40:00|||||||||7
1730270410000|2024-10-30 06:40:10|||||||||2
1730270420000|2024-10-30 06:40:20|5848.12|5847.42|5848|5847.3|5848.25|5847.55|5848|5847.3|24
1730270430000|2024-10-30 06:40:30|5847.87|5847.17|5848|5847.3|5848|5847.3|5847.75|5847.05|13
1730270440000|2024-10-30 06:40:40|5847.87|5847.17|5847.75|5847.05|5847.87|5847.17|5847.75|5847.05|6
1730270450000|2024-10-30 06:40:50|||||||||1
1730270480000|2024-10-30 06:41:20|||||||||23
1730270490000|2024-10-30 06:41:30|5847.62|5846.92|5847.75|5847.05|5847.75|5847.05|5847.62|5846.92|13
1730270500000|2024-10-30 06:41:40|5847.62|5846.92|5847.62|5846.92|5847.75|5847.05|5847.5|5846.8|10
1730270510000|2024-10-30 06:41:50|5847.5|5846.8|5847.5|5846.8|5847.75|5847.05|5847.5|5846.8|14
1730270520000|2024-10-30 06:42:00|5847.62|5846.92|5847.75|5847.05|5847.75|5847.05|5847.62|5846.92|5
1730270530000|2024-10-30 06:42:10|5847.62|5846.92|5847.5|5846.8|5847.62|5846.92|5847.5|5846.8|8
1730270540000|2024-10-30 06:42:20|||||||||33
1730270560000|2024-10-30 06:42:40|||||||||15
1730270570000|2024-10-30 06:42:50|||||||||1
1730270580000|2024-10-30 06:43:00|5847.75|5847.05|5847.75|5847.05|5847.75|5847.05|5847.5|5846.8|66
1730270590000|2024-10-30 06:43:10|5847.62|5846.92|5847.5|5846.8|5847.62|5846.92|5847.5|5846.8|13
1730270600000|2024-10-30 06:43:20|||||||||4
1730270610000|2024-10-30 06:43:30|5847.62|5846.92|5848|5847.3|5848|5847.3|5847.62|5846.92|11
1730270620000|2024-10-30 06:43:40|5847.87|5847.17|5848|5847.3|5848|5847.3|5847.87|5847.17|12
1730270630000|2024-10-30 06:43:50|||||||||6
1730270640000|2024-10-30 06:44:00|5848.12|5847.42|5848|5847.3|5848.25|5847.55|5848|5847.3|29
1730270650000|2024-10-30 06:44:10|||||||||2
1730270660000|2024-10-30 06:44:20|||||||||20
1730270680000|2024-10-30 06:44:40|||||||||1
1730270690000|2024-10-30 06:44:50|||||||||5
1730270700000|2024-10-30 06:45:00|5848.12|5847.42|5848.25|5847.55|5848.25|5847.55|5848.12|5847.42|45
1730270710000|2024-10-30 06:45:10|5848|5847.3|5848|5847.3|5848|5847.3|5848|5847.3|34
1730270720000|2024-10-30 06:45:20|||||||||4
1730270750000|2024-10-30 06:45:50|5848.25|5847.55|5848.25|5847.55|5848.25|5847.55|5848.25|5847.55|25
1730270760000|2024-10-30 06:46:00|5848.5|5847.8|5848.5|5847.8|5848.5|5847.8|5848.5|5847.8|31
1730270770000|2024-10-30 06:46:10|||||||||35
1730270780000|2024-10-30 06:46:20|||||||||20
1730270790000|2024-10-30 06:46:30|||||||||11
1730270800000|2024-10-30 06:46:40|||||||||1
1730270820000|2024-10-30 06:47:00|5848.37|5847.67|5848.25|5847.55|5848.5|5847.8|5848.25|5847.55|38
1730270830000|2024-10-30 06:47:10|||||||||3
1730270840000|2024-10-30 06:47:20|5848.5|5847.8|5848.25|5847.55|5848.5|5847.8|5848.25|5847.55|32
1730270850000|2024-10-30 06:47:30|5848.37|5847.67|5848.5|5847.8|5848.5|5847.8|5848.25|5847.55|34
1730270880000|2024-10-30 06:48:00|5848.62|5847.92|5848.5|5847.8|5848.75|5848.05|5848.5|5847.8|33
1730270890000|2024-10-30 06:48:10|5848.62|5847.92|5848.5|5847.8|5848.75|5848.05|5848.5|5847.8|23
1730270900000|2024-10-30 06:48:20|5849|5848.3|5849|5848.3|5849|5848.3|5849|5848.3|63
1730270910000|2024-10-30 06:48:30|5849.12|5848.42|5849.25|5848.55|5849.25|5848.55|5849.12|5848.42|51
1730270920000|2024-10-30 06:48:40|5849.12|5848.42|5849.25|5848.55|5849.25|5848.55|5849.12|5848.42|24
1730270930000|2024-10-30 06:48:50|||||||||57
1730270940000|2024-10-30 06:49:00|5849|5848.3|5849.25|5848.55|5849.25|5848.55|5849|5848.3|34
1730270950000|2024-10-30 06:49:10|5849.12|5848.42|5849|5848.3|5849.12|5848.42|5849|5848.3|6
1730270960000|2024-10-30 06:49:20|5849.25|5848.55|5849.5|5848.8|5849.5|5848.8|5849.25|5848.55|16
1730270980000|2024-10-30 06:49:40|||||||||12
1730271000000|2024-10-30 06:50:00|5849.75|5849.05|5849.75|5849.05|5850|5849.3|5849.75|5849.05|78
1730271010000|2024-10-30 06:50:10|5849.62|5848.92|5849.87|5849.17|5850|5849.3|5849.62|5848.92|55
1730271020000|2024-10-30 06:50:20|5850|5849.3|5849.5|5848.8|5850|5849.3|5849.5|5848.8|82
1730271030000|2024-10-30 06:50:30|5849.25|5848.55|5849.5|5848.8|5849.5|5848.8|5849.25|5848.55|57
1730271040000|2024-10-30 06:50:40|5849.37|5848.67|5849.5|5848.8|5849.5|5848.8|5849.37|5848.67|10
1730271060000|2024-10-30 06:51:00|5849.75|5849.05|5849.75|5849.05|5849.75|5849.05|5849.75|5849.05|28
1730271100000|2024-10-30 06:51:40|||||||||4
1730271120000|2024-10-30 06:52:00|5849.87|5849.17|5849.75|5849.05|5850|5849.3|5849.75|5849.05|58
1730271130000|2024-10-30 06:52:10|||||||||3
1730271140000|2024-10-30 06:52:20|||||||||1
1730271150000|2024-10-30 06:52:30|||||||||3
1730271160000|2024-10-30 06:52:40|||||||||2
1730271170000|2024-10-30 06:52:50|||||||||1
1730271180000|2024-10-30 06:53:00|||||||||55
1730271200000|2024-10-30 06:53:20|5849.62|5848.92|5849.75|5849.05|5849.75|5849.05|5849.5|5848.8|54
1730271210000|2024-10-30 06:53:30|5849.62|5848.92|5849.5|5848.8|5849.75|5849.05|5849.5|5848.8|44
1730271220000|2024-10-30 06:53:40|5849.62|5848.92|5849.75|5849.05|5849.75|5849.05|5849.62|5848.92|21
1730271230000|2024-10-30 06:53:50|||||||||1
1730271240000|2024-10-30 06:54:00|||||||||2
1730271250000|2024-10-30 06:54:10|||||||||2
1730271260000|2024-10-30 06:54:20|||||||||26
1730271270000|2024-10-30 06:54:30|5849.62|5848.92|5849|5848.3|5849.62|5848.92|5849|5848.3|97
1730271280000|2024-10-30 06:54:40|5848.87|5848.17|5849|5848.3|5849|5848.3|5848.75|5848.05|19
1730271290000|2024-10-30 06:54:50|||||||||5
1730271300000|2024-10-30 06:55:00|5848.87|5848.17|5849|5848.3|5849|5848.3|5848.75|5848.05|22
1730271310000|2024-10-30 06:55:10|||||||||3
1730271330000|2024-10-30 06:55:30|5848.87|5848.17|5849|5848.3|5849|5848.3|5848.75|5848.05|41
1730271340000|2024-10-30 06:55:40|5849.25|5848.55|5849.25|5848.55|5849.25|5848.55|5849|5848.3|33
1730271350000|2024-10-30 06:55:50|5849.12|5848.42|5849|5848.3|5849.12|5848.42|5849|5848.3|19
1730271360000|2024-10-30 06:56:00|5849.25|5848.55|5849.25|5848.55|5849.25|5848.55|5849.25|5848.55|21
1730271370000|2024-10-30 06:56:10|5849.12|5848.42|5849|5848.3|5849.12|5848.42|5849|5848.3|24
1730271380000|2024-10-30 06:56:20|5849.25|5848.55|5849.25|5848.55|5849.25|5848.55|5849.25|5848.55|10
1730271390000|2024-10-30 06:56:30|5849|5848.3|5849|5848.3|5849|5848.3|5849|5848.3|37
1730271400000|2024-10-30 06:56:40|||||||||2
1730271410000|2024-10-30 06:56:50|||||||||22
1730271420000|2024-10-30 06:57:00|5849.25|5848.55|5849.25|5848.55|5849.25|5848.55|5849.25|5848.55|30
1730271430000|2024-10-30 06:57:10|5849.37|5848.67|5849.25|5848.55|5849.5|5848.8|5849.25|5848.55|28
1730271440000|2024-10-30 06:57:20|||||||||2
1730271450000|2024-10-30 06:57:30|||||||||3
1730271470000|2024-10-30 06:57:50|5849.5|5848.8|5849.5|5848.8|5849.5|5848.8|5849.5|5848.8|25
1730271480000|2024-10-30 06:58:00|5849.62|5848.92|5849.5|5848.8|5849.75|5849.05|5849.5|5848.8|19
1730271500000|2024-10-30 06:58:20|||||||||4
1730271520000|2024-10-30 06:58:40|5849.37|5848.67|5849.5|5848.8|5849.5|5848.8|5849.37|5848.67|30
1730271530000|2024-10-30 06:58:50|5849.25|5848.55|5849.5|5848.8|5849.5|5848.8|5849.25|5848.55|27
1730271540000|2024-10-30 06:59:00|||||||||2
1730271550000|2024-10-30 06:59:10|||||||||2
1730271560000|2024-10-30 06:59:20|5849.25|5848.55|5849.5|5848.8|5849.5|5848.8|5849.25|5848.55|18
1730271570000|2024-10-30 06:59:30|5849.75|5849.05|5849.75|5849.05|5849.75|5849.05|5849.75|5849.05|12
1730271580000|2024-10-30 06:59:40|5849.62|5848.92|5849.75|5849.05|5849.75|5849.05|5849.5|5848.8|26
1730271590000|2024-10-30 06:59:50|||||||||2
1730271600000|2024-10-30 07:00:00|5850|5849.3|5850.25|5849.55|5850.25|5849.55|5849.87|5849.17|54
1730271610000|2024-10-30 07:00:10|5850.12|5849.42|5849.75|5849.05|5850.12|5849.42|5849.75|5849.05|46
1730271620000|2024-10-30 07:00:20|5849.87|5849.17|5850.25|5849.55|5850.25|5849.55|5849.75|5849.05|29
1730271630000|2024-10-30 07:00:30|5850|5849.3|5850.12|5849.42|5850.12|5849.42|5850|5849.3|9
1730271640000|2024-10-30 07:00:40|5850.25|5849.55|5850|5849.3|5850.25|5849.55|5850|5849.3|46
1730271650000|2024-10-30 07:00:50|||||||||5
1730271660000|2024-10-30 07:01:00|5850.12|5849.42|5850.5|5849.8|5850.5|5849.8|5850.12|5849.42|73
1730271670000|2024-10-30 07:01:10|5850.37|5849.67|5850.25|5849.55|5850.37|5849.67|5850.25|5849.55|20
1730271680000|2024-10-30 07:01:20|5850|5849.3|5850|5849.3|5850|5849.3|5850|5849.3|24
1730271690000|2024-10-30 07:01:30|5850.25|5849.55|5850.5|5849.8|5850.5|5849.8|5850.25|5849.55|26
1730271700000|2024-10-30 07:01:40|5850.37|5849.67|5850.25|5849.55|5850.37|5849.67|5850.12|5849.42|76
1730271710000|2024-10-30 07:01:50|5850.12|5849.42|5849.25|5848.55|5850.12|5849.42|5849|5848.3|192
1730271720000|2024-10-30 07:02:00|5849.12|5848.42|5849|5848.3|5849.12|5848.42|5849|5848.3|19
1730271730000|2024-10-30 07:02:10|5849.12|5848.42|5849|5848.3|5849.25|5848.55|5849|5848.3|51
1730271740000|2024-10-30 07:02:20|5849.12|5848.42|5849.75|5849.05|5849.75|5849.05|5849.12|5848.42|68
1730271750000|2024-10-30 07:02:30|5849.62|5848.92|5849.5|5848.8|5849.62|5848.92|5849.5|5848.8|7
1730271760000|2024-10-30 07:02:40|5849.25|5848.55|5849.25|5848.55|5849.25|5848.55|5849.25|5848.55|35
1730271770000|2024-10-30 07:02:50|5849.5|5848.8|5849.5|5848.8|5849.5|5848.8|5849.25|5848.55|44
1730271780000|2024-10-30 07:03:00|5849.37|5848.67|5849.25|5848.55|5849.5|5848.8|5849.25|5848.55|23
1730271790000|2024-10-30 07:03:10|5849.12|5848.42|5848.25|5847.55|5849.25|5848.55|5848|5847.3|237
1730271800000|2024-10-30 07:03:20|5848.37|5847.67|5848.75|5848.05|5848.75|5848.05|5848.25|5847.55|35
1730271810000|2024-10-30 07:03:30|||||||||15
1730271820000|2024-10-30 07:03:40|5848.87|5848.17|5849|5848.3|5849|5848.3|5848.87|5848.17|23
1730271830000|2024-10-30 07:03:50|5849.25|5848.55|5849|5848.3|5849.25|5848.55|5849|5848.3|36
1730271840000|2024-10-30 07:04:00|5849.25|5848.55|5849.25|5848.55|5849.25|5848.55|5848.87|5848.17|138
1730271850000|2024-10-30 07:04:10|5849.12|5848.42|5849.25|5848.55|5849.25|5848.55|5849.12|5848.42|18
1730271860000|2024-10-30 07:04:20|5849.12|5848.42|5849.25|5848.55|5849.25|5848.55|5849.12|5848.42|11
1730271870000|2024-10-30 07:04:30|5849|5848.3|5849|5848.3|5849|5848.3|5849|5848.3|16
1730271880000|2024-10-30 07:04:40|||||||||1
1730271890000|2024-10-30 07:04:50|5849.25|5848.55|5849.25|5848.55|5849.25|5848.55|5849|5848.3|47
1730271900000|2024-10-30 07:05:00|5849.37|5848.67|5849.25|5848.55|5849.5|5848.8|5849.25|5848.55|11
1730271910000|2024-10-30 07:05:10|5849.12|5848.42|5849.25|5848.55|5849.25|5848.55|5849.12|5848.42|36
1730271920000|2024-10-30 07:05:20|||||||||4
1730271930000|2024-10-30 07:05:30|5849.12|5848.42|5849.75|5849.05|5849.75|5849.05|5849.12|5848.42|38
1730271950000|2024-10-30 07:05:50|5850|5849.3|5849.75|5849.05|5850|5849.3|5849.75|5849.05|31
1730271960000|2024-10-30 07:06:00|5849.87|5849.17|5849.5|5848.8|5850|5849.3|5849.5|5848.8|30
1730271970000|2024-10-30 07:06:10|||||||||16
1730271980000|2024-10-30 07:06:20|5849.62|5848.92|5849.75|5849.05|5849.75|5849.05|5849.5|5848.8|17
1730271990000|2024-10-30 07:06:30|5849.62|5848.92|5849.87|5849.17|5849.87|5849.17|5849.5|5848.8|9
1730272000000|2024-10-30 07:06:40|5850|5849.3|5850|5849.3|5850|5849.3|5849.75|5849.05|33
1730272010000|2024-10-30 07:06:50|5850.25|5849.55|5850|5849.3|5850.25|5849.55|5850|5849.3|72
1730272020000|2024-10-30 07:07:00|5850.12|5849.42|5850|5849.3|5850.25|5849.55|5850|5849.3|57
1730272030000|2024-10-30 07:07:10|5849.75|5849.05|5849.75|5849.05|5849.87|5849.17|5849.75|5849.05|9
1730272040000|2024-10-30 07:07:20|5849.62|5848.92|5849.5|5848.8|5849.75|5849.05|5849.5|5848.8|38
1730272050000|2024-10-30 07:07:30|5849.75|5849.05|5849.5|5848.8|5849.75|5849.05|5849.5|5848.8|19
1730272070000|2024-10-30 07:07:50|||||||||1
1730272080000|2024-10-30 07:08:00|5849.37|5848.67|5849.25|5848.55|5849.37|5848.67|5849.25|5848.55|27
1730272090000|2024-10-30 07:08:10|5849|5848.3|5849|5848.3|5849|5848.3|5849|5848.3|32
1730272100000|2024-10-30 07:08:20|5849.12|5848.42|5849.25|5848.55|5849.25|5848.55|5849.12|5848.42|28
1730272110000|2024-10-30 07:08:30|5849.37|5848.67|5849.5|5848.8|5849.5|5848.8|5849.37|5848.67|5
1730272120000|2024-10-30 07:08:40|5849.62|5848.92|5849.62|5848.92|5849.62|5848.92|5849.62|5848.92|2
1730272130000|2024-10-30 07:08:50|5849.75|5849.05|5849.75|5849.05|5849.75|5849.05|5849.75|5849.05|12
1730272140000|2024-10-30 07:09:00|5849.62|5848.92|5849.5|5848.8|5849.62|5848.92|5849.5|5848.8|22
1730272150000|2024-10-30 07:09:10|5849.37|5848.67|5849.25|5848.55|5849.37|5848.67|5849.25|5848.55|8
1730272160000|2024-10-30 07:09:20|||||||||3
1730272170000|2024-10-30 07:09:30|||||||||2
1730272180000|2024-10-30 07:09:40|5849.37|5848.67|5849.5|5848.8|5849.5|5848.8|5849.37|5848.67|12
1730272190000|2024-10-30 07:09:50|5849.25|5848.55|5849.25|5848.55|5849.25|5848.55|5849.25|5848.55|18
1730272200000|2024-10-30 07:10:00|5849.37|5848.67|5849.25|5848.55|5849.5|5848.8|5848.87|5848.17|126
1730272210000|2024-10-30 07:10:10|5849.12|5848.42|5848.5|5847.8|5849.12|5848.42|5848.5|5847.8|44
1730272220000|2024-10-30 07:10:20|5848.37|5847.67|5848.5|5847.8|5848.5|5847.8|5848.25|5847.55|49
1730272230000|2024-10-30 07:10:30|5848.37|5847.67|5848.25|5847.55|5848.37|5847.67|5848.25|5847.55|23
1730272240000|2024-10-30 07:10:40|||||||||26
1730272250000|2024-10-30 07:10:50|5848.37|5847.67|5848.5|5847.8|5848.75|5848.05|5848.37|5847.67|32
1730272260000|2024-10-30 07:11:00|5848.62|5847.92|5848.75|5848.05|5848.75|5848.05|5848.62|5847.92|6
1730272270000|2024-10-30 07:11:10|5848.5|5847.8|5848.25|5847.55|5848.5|5847.8|5848.25|5847.55|20
1730272280000|2024-10-30 07:11:20|5848.5|5847.8|5848.5|5847.8|5848.5|5847.8|5848.5|5847.8|9
1730272300000|2024-10-30 07:11:40|5848.75|5848.05|5848.75|5848.05|5848.75|5848.05|5848.75|5848.05|17
1730272310000|2024-10-30 07:11:50|||||||||2
1730272320000|2024-10-30 07:12:00|||||||||3
1730272330000|2024-10-30 07:12:10|5848.5|5847.8|5848.5|5847.8|5848.5|5847.8|5848.5|5847.8|19
1730272370000|2024-10-30 07:12:50|5848.37|5847.67|5848|5847.3|5848.37|5847.67|5848|5847.3|106
1730272380000|2024-10-30 07:13:00|5848.25|5847.55|5848.25|5847.55|5848.5|5847.8|5848.25|5847.55|16
1730272390000|2024-10-30 07:13:10|||||||||1
1730272420000|2024-10-30 07:13:40|||||||||15
1730272430000|2024-10-30 07:13:50|||||||||3
1730272440000|2024-10-30 07:14:00|5848.37|5847.67|5848.25|5847.55|5848.37|5847.67|5848.25|5847.55|22
1730272450000|2024-10-30 07:14:10|5848.37|5847.67|5848.5|5847.8|5848.5|5847.8|5848.37|5847.67|15
1730272460000|2024-10-30 07:14:20|5848.75|5848.05|5848.75|5848.05|5848.75|5848.05|5848.5|5847.8|41
1730272470000|2024-10-30 07:14:30|||||||||4
1730272480000|2024-10-30 07:14:40|5848.87|5848.17|5849|5848.3|5849|5848.3|5848.87|5848.17|13
1730272500000|2024-10-30 07:15:00|5849.25|5848.55|5849.25|5848.55|5849.25|5848.55|5849.25|5848.55|29
1730272510000|2024-10-30 07:15:10|||||||||15
1730272520000|2024-10-30 07:15:20|5849.12|5848.42|5849.75|5849.05|5849.75|5849.05|5849|5848.3|50
1730272530000|2024-10-30 07:15:30|5849.62|5848.92|5850|5849.3|5850|5849.3|5849.5|5848.8|27
1730272540000|2024-10-30 07:15:40|5849.87|5849.17|5850|5849.3|5850|5849.3|5849.75|5849.05|18
1730272550000|2024-10-30 07:15:50|5850.12|5849.42|5850.25|5849.55|5850.25|5849.55|5850.12|5849.42|48
1730272560000|2024-10-30 07:16:00|5850|5849.3|5850|5849.3|5850|5849.3|5850|5849.3|9
1730272570000|2024-10-30 07:16:10|||||||||18
1730272580000|2024-10-30 07:16:20|5850.12|5849.42|5850.25|5849.55|5850.25|5849.55|5850|5849.3|27
1730272590000|2024-10-30 07:16:30|||||||||5
1730272600000|2024-10-30 07:16:40|5850.37|5849.67|5850.5|5849.8|5850.5|5849.8|5850.25|5849.55|17
1730272610000|2024-10-30 07:16:50|5850.25|5849.55|5850.5|5849.8|5850.5|5849.8|5850.25|5849.55|49
1730272620000|2024-10-30 07:17:00|5850.25|5849.55|5850.5|5849.8|5850.5|5849.8|5850.25|5849.55|18
1730272640000|2024-10-30 07:17:20|5850.37|5849.67|5850.5|5849.8|5850.5|5849.8|5850.37|5849.67|19
1730272650000|2024-10-30 07:17:30|5850.37|5849.67|5850.62|5849.92|5850.75|5850.05|5850.37|5849.67|38
1730272660000|2024-10-30 07:17:40|5850.75|5850.05|5850.5|5849.8|5850.75|5850.05|5850.5|5849.8|14
1730272670000|2024-10-30 07:17:50|||||||||1
1730272680000|2024-10-30 07:18:00|||||||||5
1730272690000|2024-10-30 07:18:10|||||||||1
1730272700000|2024-10-30 07:18:20|5851|5850.3|5850.75|5850.05|5851|5850.3|5850.5|5849.8|189
1730272710000|2024-10-30 07:18:30|5850.62|5849.92|5850.5|5849.8|5850.62|5849.92|5850.5|5849.8|8
1730272720000|2024-10-30 07:18:40|5850.37|5849.67|5850.5|5849.8|5850.5|5849.8|5850.25|5849.55|37
1730272730000|2024-10-30 07:18:50|5850.37|5849.67|5850.5|5849.8|5850.5|5849.8|5850.25|5849.55|76
1730272740000|2024-10-30 07:19:00|5850.62|5849.92|5850.5|5849.8|5850.75|5850.05|5850.5|5849.8|26
1730272750000|2024-10-30 07:19:10|5850.62|5849.92|5850.5|5849.8|5850.75|5850.05|5850.5|5849.8|35
1730272760000|2024-10-30 07:19:20|5850.25|5849.55|5850|5849.3|5850.25|5849.55|5850|5849.3|33
1730272770000|2024-10-30 07:19:30|5850.12|5849.42|5850|5849.3|5850.25|5849.55|5850|5849.3|17
1730272780000|2024-10-30 07:19:40|5850.12|5849.42|5850|5849.3|5850.12|5849.42|5850|5849.3|9
1730272790000|2024-10-30 07:19:50|5850.12|5849.42|5850.25|5849.55|5850.25|5849.55|5850.12|5849.42|25
1730272800000|2024-10-30 07:20:00|5850.12|5849.42|5850|5849.3|5850.12|5849.42|5850|5849.3|22
1730272810000|2024-10-30 07:20:10|5850.25|5849.55|5850.75|5850.05|5850.75|5850.05|5850.12|5849.42|64
1730272820000|2024-10-30 07:20:20|5850.62|5849.92|5850.5|5849.8|5850.75|5850.05|5850.5|5849.8|50
1730272830000|2024-10-30 07:20:30|5850.62|5849.92|5850.5|5849.8|5850.75|5850.05|5850.5|5849.8|25
1730272840000|2024-10-30 07:20:40|5850.25|5849.55|5850.5|5849.8|5850.5|5849.8|5850.25|5849.55|48
1730272850000|2024-10-30 07:20:50|5850.62|5849.92|5850.75|5850.05|5850.75|5850.05|5850.5|5849.8|16
1730272860000|2024-10-30 07:21:00|5850.37|5849.67|5850.25|5849.55|5850.5|5849.8|5850.25|5849.55|64
1730272870000|2024-10-30 07:21:10|||||||||9
1730272880000|2024-10-30 07:21:20|5850.12|5849.42|5850|5849.3|5850.12|5849.42|5850|5849.3|10
1730272890000|2024-10-30 07:21:30|||||||||9
1730272900000|2024-10-30 07:21:40|5849.87|5849.17|5849.5|5848.8|5849.87|5849.17|5849.5|5848.8|35
1730272910000|2024-10-30 07:21:50|5849.62|5848.92|5849.75|5849.05|5849.75|5849.05|5849.62|5848.92|29
1730272920000|2024-10-30 07:22:00|5849.87|5849.17|5849.75|5849.05|5850|5849.3|5849.75|5849.05|23
1730272930000|2024-10-30 07:22:10|5849.87|5849.17|5850.12|5849.42|5850.25|5849.55|5849.87|5849.17|14
1730272940000|2024-10-30 07:22:20|5850|5849.3|5850|5849.3|5850|5849.3|5850|5849.3|20
1730272950000|2024-10-30 07:22:30|5850.12|5849.42|5850|5849.3|5850.25|5849.55|5850|5849.3|24
1730272960000|2024-10-30 07:22:40|5850.12|5849.42|5850|5849.3|5850.25|5849.55|5850|5849.3|10
1730272970000|2024-10-30 07:22:50|5850.12|5849.42|5850|5849.3|5850.12|5849.42|5850|5849.3|29
1730272980000|2024-10-30 07:23:00|5849.87|5849.17|5849.75|5849.05|5850|5849.3|5849.75|5849.05|16
1730272990000|2024-10-30 07:23:10|||||||||9
1730273000000|2024-10-30 07:23:20|5849.5|5848.8|5848.75|5848.05|5849.5|5848.8|5848.75|5848.05|41
1730273010000|2024-10-30 07:23:30|5848.87|5848.17|5849|5848.3|5849|5848.3|5848.87|5848.17|16
1730273020000|2024-10-30 07:23:40|5848.75|5848.05|5848.75|5848.05|5848.75|5848.05|5848.75|5848.05|8
1730273030000|2024-10-30 07:23:50|||||||||1
1730273040000|2024-10-30 07:24:00|5848.62|5847.92|5848.75|5848.05|5848.75|5848.05|5848.62|5847.92|13
1730273050000|2024-10-30 07:24:10|||||||||1
1730273070000|2024-10-30 07:24:30|5848.62|5847.92|5848.75|5848.05|5848.75|5848.05|5848.5|5847.8|15
1730273080000|2024-10-30 07:24:40|5848.87|5848.17|5848.75|5848.05|5848.87|5848.17|5848.75|5848.05|25
1730273090000|2024-10-30 07:24:50|5848.87|5848.17|5848.75|5848.05|5848.87|5848.17|5848.5|5847.8|28
1730273100000|2024-10-30 07:25:00|||||||||8
1730273110000|2024-10-30 07:25:10|||||||||8
1730273120000|2024-10-30 07:25:20|5848.62|5847.92|5848.62|5847.92|5848.62|5847.92|5848.62|5847.92|1
1730273130000|2024-10-30 07:25:30|5848.75|5848.05|5848.5|5847.8|5848.75|5848.05|5848.5|5847.8|13
1730273140000|2024-10-30 07:25:40|||||||||8
1730273150000|2024-10-30 07:25:50|5848.37|5847.67|5848.25|5847.55|5848.5|5847.8|5848.25|5847.55|13
1730273160000|2024-10-30 07:26:00|5848.37|5847.67|5848.5|5847.8|5848.5|5847.8|5848.37|5847.67|6
1730273190000|2024-10-30 07:26:30|5848.37|5847.67|5848.5|5847.8|5848.5|5847.8|5848.25|5847.55|31
1730273210000|2024-10-30 07:26:50|5848.75|5848.05|5848.87|5848.17|5848.87|5848.17|5848.75|5848.05|33
1730273220000|2024-10-30 07:27:00|5849|5848.3|5849|5848.3|5849|5848.3|5849|5848.3|0
1730273230000|2024-10-30 07:27:10|5849.25|5848.55|5849.25|5848.55|5849.25|5848.55|5849.25|5848.55|45
1730273240000|2024-10-30 07:27:20|5849.5|5848.8|5849.25|5848.55|5849.5|5848.8|5849.25|5848.55|52
1730273250000|2024-10-30 07:27:30|5849.37|5848.67|5849.5|5848.8|5849.5|5848.8|5849.25|5848.55|3
1730273260000|2024-10-30 07:27:40|5849.37|5848.67|5849.5|5848.8|5849.5|5848.8|5849.37|5848.67|23
1730273270000|2024-10-30 07:27:50|5849.75|5849.05|5849.5|5848.8|5849.75|5849.05|5849.5|5848.8|38
1730273280000|2024-10-30 07:28:00|5849.62|5848.92|5849.75|5849.05|5849.75|5849.05|5849.62|5848.92|31
1730273290000|2024-10-30 07:28:10|5849.87|5849.17|5849.87|5849.17|5850|5849.3|5849.75|5849.05|35
1730273300000|2024-10-30 07:28:20|5849.75|5849.05|5849.75|5849.05|5849.75|5849.05|5849.75|5849.05|1
1730273330000|2024-10-30 07:28:50|5849.5|5848.8|5849.5|5848.8|5849.5|5848.8|5849.5|5848.8|31
1730273340000|2024-10-30 07:29:00|5849.25|5848.55|5849.12|5848.42|5849.25|5848.55|5849|5848.3|50
1730273350000|2024-10-30 07:29:10|5849.25|5848.55|5849.25|5848.55|5849.25|5848.55|5849|5848.3|14
1730273360000|2024-10-30 07:29:20|||||||||30
1730273370000|2024-10-30 07:29:30|5849|5848.3|5849|5848.3|5849|5848.3|5849|5848.3|24
1730273380000|2024-10-30 07:29:40|||||||||3
1730273390000|2024-10-30 07:29:50|5849.25|5848.55|5849|5848.3|5849.25|5848.55|5849|5848.3|18
1730273400000|2024-10-30 07:30:00|5849.37|5848.67|5849.5|5848.8|5849.75|5849.05|5849.25|5848.55|113
1730273410000|2024-10-30 07:30:10|5849.37|5848.67|5849.25|5848.55|5849.37|5848.67|5849.25|5848.55|41
1730273420000|2024-10-30 07:30:20|5849.37|5848.67|5849.5|5848.8|5849.5|5848.8|5849.25|5848.55|37
1730273430000|2024-10-30 07:30:30|5849.37|5848.67|5849.25|5848.55|5849.5|5848.8|5849.25|5848.55|36
1730273440000|2024-10-30 07:30:40|5849.12|5848.42|5849|5848.3|5849.25|5848.55|5849|5848.3|23
1730273450000|2024-10-30 07:30:50|5848.87|5848.17|5848.75|5848.05|5849|5848.3|5848.75|5848.05|35
1730273460000|2024-10-30 07:31:00|5848.87|5848.17|5848.75|5848.05|5849|5848.3|5848.75|5848.05|62
1730273470000|2024-10-30 07:31:10|||||||||17
1730273480000|2024-10-30 07:31:20|5848.62|5847.92|5849.25|5848.55|5849.25|5848.55|5848.62|5847.92|33
1730273490000|2024-10-30 07:31:30|5849.12|5848.42|5849.25|5848.55|5849.25|5848.55|5849.12|5848.42|38
1730273500000|2024-10-30 07:31:40|5849.12|5848.42|5849.25|5848.55|5849.25|5848.55|5849|5848.3|10
1730273510000|2024-10-30 07:31:50|||||||||5
1730273520000|2024-10-30 07:32:00|5849|5848.3|5848.75|5848.05|5849|5848.3|5848.75|5848.05|48
1730273530000|2024-10-30 07:32:10|5848.87|5848.17|5849|5848.3|5849|5848.3|5848.87|5848.17|13
1730273540000|2024-10-30 07:32:20|5849.25|5848.55|5849.25|5848.55|5849.5|5848.8|5849.12|5848.42|58
1730273550000|2024-10-30 07:32:30|5849.37|5848.67|5849.5|5848.8|5849.5|5848.8|5849.37|5848.67|18
1730273560000|2024-10-30 07:32:40|5849.37|5848.67|5849.5|5848.8|5849.5|5848.8|5849.37|5848.67|12
1730273570000|2024-10-30 07:32:50|5849.75|5849.05|5849.5|5848.8|5849.75|5849.05|5849.5|5848.8|34
1730273580000|2024-10-30 07:33:00|5849.75|5849.05|5849.5|5848.8|5849.75|5849.05|5849.5|5848.8|14
1730273590000|2024-10-30 07:33:10|5849.37|5848.67|5849.25|5848.55|5849.37|5848.67|5849.25|5848.55|17
1730273600000|2024-10-30 07:33:20|5849.12|5848.42|5849|5848.3|5849.25|5848.55|5849|5848.3|23
1730273610000|2024-10-30 07:33:30|||||||||1
1730273620000|2024-10-30 07:33:40|||||||||11
1730273630000|2024-10-30 07:33:50|||||||||4
1730273640000|2024-10-30 07:34:00|5849.25|5848.55|5849.25|5848.55|5849.5|5848.8|5849.25|5848.55|71
1730273650000|2024-10-30 07:34:10|5849.37|5848.67|5849.5|5848.8|5849.5|5848.8|5849.37|5848.67|4
1730273660000|2024-10-30 07:34:20|5849.62|5848.92|5849.75|5849.05|5849.75|5849.05|5849.5|5848.8|45
1730273670000|2024-10-30 07:34:30|5849.62|5848.92|5849.5|5848.8|5849.62|5848.92|5849.5|5848.8|20
1730273680000|2024-10-30 07:34:40|5849.62|5848.92|5849.75|5849.05|5849.75|5849.05|5849.5|5848.8|10
1730273690000|2024-10-30 07:34:50|5849.62|5848.92|5849.75|5849.05|5849.75|5849.05|5849.5|5848.8|11
1730273700000|2024-10-30 07:35:00|5849.62|5848.92|5849.75|5849.05|5849.75|5849.05|5849.62|5848.92|37
1730273710000|2024-10-30 07:35:10|5849.62|5848.92|5849.75|5849.05|5850|5849.3|5849.5|5848.8|55
1730273720000|2024-10-30 07:35:20|||||||||7
1730273730000|2024-10-30 07:35:30|||||||||1
1730273740000|2024-10-30 07:35:40|5849.5|5848.8|5849.75|5849.05|5849.75|5849.05|5849.5|5848.8|70
1730273760000|2024-10-30 07:36:00|5850|5849.3|5850|5849.3|5850|5849.3|5849.87|5849.17|27
1730273780000|2024-10-30 07:36:20|||||||||21
1730273790000|2024-10-30 07:36:30|5849.87|5849.17|5849.75|5849.05|5849.87|5849.17|5849.75|5849.05|17
1730273810000|2024-10-30 07:36:50|5849.62|5848.92|5849.5|5848.8|5849.62|5848.92|5849.25|5848.55|70
1730273820000|2024-10-30 07:37:00|5849.75|5849.05|5849.75|5849.05|5849.75|5849.05|5849.75|5849.05|26
1730273830000|2024-10-30 07:37:10|5849.5|5848.8|5849.75|5849.05|5849.75|5849.05|5849.5|5848.8|22
1730273840000|2024-10-30 07:37:20|5849.87|5849.17|5849.87|5849.17|5849.87|5849.17|5849.87|5849.17|32
1730273850000|2024-10-30 07:37:30|5850|5849.3|5850|5849.3|5850.25|5849.55|5849.87|5849.17|24
1730273860000|2024-10-30 07:37:40|5850.12|5849.42|5850.25|5849.55|5850.25|5849.55|5850|5849.3|0
1730273870000|2024-10-30 07:37:50|5850.12|5849.42|5850|5849.3|5850.12|5849.42|5850|5849.3|10
1730273880000|2024-10-30 07:38:00|5849.87|5849.17|5849.75|5849.05|5849.87|5849.17|5849.75|5849.05|12
1730273910000|2024-10-30 07:38:30|5850|5849.3|5849.87|5849.17|5850|5849.3|5849.87|5849.17|27
1730273920000|2024-10-30 07:38:40|5850|5849.3|5849.75|5849.05|5850|5849.3|5849.75|5849.05|35
1730273940000|2024-10-30 07:39:00|5849.62|5848.92|5849.5|5848.8|5849.62|5848.92|5849.5|5848.8|33
1730273950000|2024-10-30 07:39:10|5849.37|5848.67|5849.5|5848.8|5849.5|5848.8|5849.37|5848.67|7
1730273960000|2024-10-30 07:39:20|5849.37|5848.67|5849.25|5848.55|5849.5|5848.8|5849.25|5848.55|19
1730273980000|2024-10-30 07:39:40|5849.12|5848.42|5849|5848.3|5849.25|5848.55|5849|5848.3|38
1730273990000|2024-10-30 07:39:50|5848.87|5848.17|5848.75|5848.05|5848.87|5848.17|5848.5|5847.8|54
1730274000000|2024-10-30 07:40:00|5848.62|5847.92|5848.75|5848.05|5848.75|5848.05|5848.25|5847.55|81
1730274020000|2024-10-30 07:40:20|||||||||4
1730274030000|2024-10-30 07:40:30|5848.62|5847.92|5848.25|5847.55|5848.62|5847.92|5848.25|5847.55|22
1730274040000|2024-10-30 07:40:40|||||||||11
1730274050000|2024-10-30 07:40:50|5848.5|5847.8|5848.75|5848.05|5848.75|5848.05|5848.5|5847.8|50
1730274060000|2024-10-30 07:41:00|5848.62|5847.92|5848.5|5847.8|5848.62|5847.92|5848.25|5847.55|32
1730274070000|2024-10-30 07:41:10|5848.37|5847.67|5848.37|5847.67|5848.37|5847.67|5848.37|5847.67|4
1730274080000|2024-10-30 07:41:20|5848.5|5847.8|5848.25|5847.55|5848.5|5847.8|5848.25|5847.55|31
1730274100000|2024-10-30 07:41:40|5848.12|5847.42|5848|5847.3|5848.12|5847.42|5848|5847.3|70
1730274120000|2024-10-30 07:42:00|5847.87|5847.17|5848|5847.3|5848|5847.3|5847.75|5847.05|24
1730274130000|2024-10-30 07:42:10|5847.75|5847.05|5847.75|5847.05|5847.75|5847.05|5847.75|5847.05|15
1730274140000|2024-10-30 07:42:20|5847.87|5847.17|5847.75|5847.05|5848|5847.3|5847.75|5847.05|59
1730274150000|2024-10-30 07:42:30|5847.87|5847.17|5848|5847.3|5848|5847.3|5847.87|5847.17|9
1730274160000|2024-10-30 07:42:40|5847.87|5847.17|5848|5847.3|5848|5847.3|5847.75|5847.05|28
1730274170000|2024-10-30 07:42:50|5847.75|5847.05|5848.25|5847.55|5848.25|5847.55|5847.75|5847.05|14
1730274180000|2024-10-30 07:43:00|5848.12|5847.42|5848|5847.3|5848.12|5847.42|5847.75|5847.05|54
1730274190000|2024-10-30 07:43:10|5847.75|5847.05|5847.75|5847.05|5847.75|5847.05|5847.75|5847.05|10
1730274200000|2024-10-30 07:43:20|||||||||2
1730274210000|2024-10-30 07:43:30|5848|5847.3|5848|5847.3|5848|5847.3|5848|5847.3|27
1730274220000|2024-10-30 07:43:40|5848.25|5847.55|5848|5847.3|5848.25|5847.55|5848|5847.3|32
1730274230000|2024-10-30 07:43:50|||||||||1
1730274240000|2024-10-30 07:44:00|5847.87|5847.17|5848.5|5847.8|5848.5|5847.8|5847.87|5847.17|51
1730274250000|2024-10-30 07:44:10|5848.75|5848.05|5848.75|5848.05|5848.75|5848.05|5848.62|5847.92|35
1730274260000|2024-10-30 07:44:20|||||||||12
1730274280000|2024-10-30 07:44:40|5848.62|5847.92|5848.25|5847.55|5848.62|5847.92|5848.25|5847.55|22
1730274290000|2024-10-30 07:44:50|||||||||6
1730274300000|2024-10-30 07:45:00|||||||||8
1730274310000|2024-10-30 07:45:10|5848.5|5847.8|5848.25|5847.55|5848.5|5847.8|5848.25|5847.55|32
1730274320000|2024-10-30 07:45:20|5848.37|5847.67|5848.25|5847.55|5848.5|5847.8|5848.25|5847.55|22
1730274340000|2024-10-30 07:45:40|||||||||4
1730274370000|2024-10-30 07:46:10|||||||||11
1730274380000|2024-10-30 07:46:20|5848|5847.3|5847.87|5847.17|5848|5847.3|5847.75|5847.05|43
1730274390000|2024-10-30 07:46:30|5847.75|5847.05|5848|5847.3|5848|5847.3|5847.75|5847.05|11
1730274400000|2024-10-30 07:46:40|5847.87|5847.17|5848|5847.3|5848|5847.3|5847.87|5847.17|22
1730274410000|2024-10-30 07:46:50|5848.25|5847.55|5848.25|5847.55|5848.25|5847.55|5848|5847.3|75
1730274420000|2024-10-30 07:47:00|5848.12|5847.42|5848.25|5847.55|5848.25|5847.55|5848.12|5847.42|4
1730274430000|2024-10-30 07:47:10|5848.5|5847.8|5848.5|5847.8|5848.5|5847.8|5848.5|5847.8|30
1730274440000|2024-10-30 07:47:20|5848.37|5847.67|5848.25|5847.55|5848.5|5847.8|5848.25|5847.55|14
1730274450000|2024-10-30 07:47:30|5848.37|5847.67|5848.5|5847.8|5848.5|5847.8|5848.37|5847.67|17
1730274460000|2024-10-30 07:47:40|5848.75|5848.05|5848.75|5848.05|5848.75|5848.05|5848.62|5847.92|11
1730274480000|2024-10-30 07:48:00|5848.62|5847.92|5848.5|5847.8|5848.75|5848.05|5848.5|5847.8|24
1730274490000|2024-10-30 07:48:10|5848.75|5848.05|5849.12|5848.42|5849.25|5848.55|5848.75|5848.05|84
1730274500000|2024-10-30 07:48:20|5849.25|5848.55|5849.25|5848.55|5849.25|5848.55|5849.25|5848.55|5
1730274510000|2024-10-30 07:48:30|5849.12|5848.42|5849.25|5848.55|5849.25|5848.55|5849|5848.3|16
1730274520000|2024-10-30 07:48:40|5849.12|5848.42|5849.25|5848.55|5849.25|5848.55|5849|5848.3|36
1730274530000|2024-10-30 07:48:50|5849.37|5848.67|5849.25|5848.55|5849.5|5848.8|5849.25|5848.55|39
1730274540000|2024-10-30 07:49:00|5849.12|5848.42|5849|5848.3|5849.25|5848.55|5849|5848.3|37
1730274550000|2024-10-30 07:49:10|5848.87|5848.17|5848.75|5848.05|5848.87|5848.17|5848.75|5848.05|19
1730274560000|2024-10-30 07:49:20|5849|5848.3|5849.25|5848.55|5849.25|5848.55|5849|5848.3|14
1730274570000|2024-10-30 07:49:30|5849|5848.3|5849|5848.3|5849|5848.3|5849|5848.3|13
1730274580000|2024-10-30 07:49:40|5849.25|5848.55|5849.25|5848.55|5849.25|5848.55|5849.25|5848.55|47
1730274590000|2024-10-30 07:49:50|5849.37|5848.67|5849.37|5848.67|5849.37|5848.67|5849.25|5848.55|27
1730274600000|2024-10-30 07:50:00|5849.25|5848.55|5849.5|5848.8|5849.5|5848.8|5849.25|5848.55|21
1730274610000|2024-10-30 07:50:10|5849.37|5848.67|5849.5|5848.8|5849.5|5848.8|5849.25|5848.55|10
1730274620000|2024-10-30 07:50:20|5849.37|5848.67|5849.5|5848.8|5849.5|5848.8|5849.25|5848.55|6
1730274640000|2024-10-30 07:50:40|5849.37|5848.67|5849.25|5848.55|5849.5|5848.8|5849.25|5848.55|28
1730274650000|2024-10-30 07:50:50|5849.37|5848.67|5849.25|5848.55|5849.5|5848.8|5849.25|5848.55|16
1730274660000|2024-10-30 07:51:00|5849.12|5848.42|5849.25|5848.55|5849.25|5848.55|5849.12|5848.42|12
1730274670000|2024-10-30 07:51:10|5849.12|5848.42|5849.25|5848.55|5849.25|5848.55|5849|5848.3|27
1730274680000|2024-10-30 07:51:20|5849.12|5848.42|5848.75|5848.05|5849.12|5848.42|5848.75|5848.05|38
1730274700000|2024-10-30 07:51:40|5848.5|5847.8|5848.5|5847.8|5848.75|5848.05|5848.5|5847.8|24
1730274710000|2024-10-30 07:51:50|5848.37|5847.67|5848.25|5847.55|5848.5|5847.8|5848.25|5847.55|12
1730274720000|2024-10-30 07:52:00|5848.37|5847.67|5848.5|5847.8|5848.5|5847.8|5848.37|5847.67|30
1730274730000|2024-10-30 07:52:10|5848.25|5847.55|5848.37|5847.67|5848.37|5847.67|5848.25|5847.55|12
1730274740000|2024-10-30 07:52:20|5848.25|5847.55|5848|5847.3|5848.37|5847.67|5848|5847.3|2
1730274750000|2024-10-30 07:52:30|5848.12|5847.42|5848|5847.3|5848.25|5847.55|5848|5847.3|61
1730274760000|2024-10-30 07:52:40|||||||||3
1730274770000|2024-10-30 07:52:50|||||||||10
1730274780000|2024-10-30 07:53:00|5847.87|5847.17|5847.75|5847.05|5847.87|5847.17|5847.75|5847.05|28
1730274790000|2024-10-30 07:53:10|||||||||14
1730274800000|2024-10-30 07:53:20|5847.62|5846.92|5847.75|5847.05|5847.75|5847.05|5847.62|5846.92|16
1730274810000|2024-10-30 07:53:30|||||||||5
1730274820000|2024-10-30 07:53:40|5847.5|5846.8|5847.75|5847.05|5847.75|5847.05|5847.5|5846.8|19
1730274830000|2024-10-30 07:53:50|5847.62|5846.92|5847.75|5847.05|5847.75|5847.05|5847.62|5846.92|14
1730274840000|2024-10-30 07:54:00|5847.5|5846.8|5847.5|5846.8|5847.62|5846.92|5847.5|5846.8|38
1730274850000|2024-10-30 07:54:10|5847.37|5846.67|5847.5|5846.8|5847.5|5846.8|5847.37|5846.67|14
1730274860000|2024-10-30 07:54:20|5847.62|5846.92|5848|5847.3|5848|5847.3|5847.62|5846.92|90
1730274870000|2024-10-30 07:54:30|||||||||2
1730274880000|2024-10-30 07:54:40|5847.87|5847.17|5848|5847.3|5848|5847.3|5847.75|5847.05|33
1730274890000|2024-10-30 07:54:50|5848.12|5847.42|5848.25|5847.55|5848.25|5847.55|5848.12|5847.42|21
1730274900000|2024-10-30 07:55:00|5848.75|5848.05|5848.25|5847.55|5848.75|5848.05|5848.25|5847.55|45
1730274910000|2024-10-30 07:55:10|5848.37|5847.67|5848.25|5847.55|5848.5|5847.8|5848.25|5847.55|33
1730274920000|2024-10-30 07:55:20|5848.37|5847.67|5848.75|5848.05|5848.75|5848.05|5848.37|5847.67|29
1730274930000|2024-10-30 07:55:30|5848.62|5847.92|5848.5|5847.8|5848.75|5848.05|5848.5|5847.8|39
1730274940000|2024-10-30 07:55:40|5848.37|5847.67|5848.25|5847.55|5848.37|5847.67|5848.25|5847.55|12
1730274960000|2024-10-30 07:56:00|5848.5|5847.8|5848.37|5847.67|5848.5|5847.8|5848.37|5847.67|40
1730274970000|2024-10-30 07:56:10|5848.5|5847.8|5848.25|5847.55|5848.5|5847.8|5848.25|5847.55|38
1730274980000|2024-10-30 07:56:20|||||||||2
1730274990000|2024-10-30 07:56:30|5848.12|5847.42|5848|5847.3|5848.12|5847.42|5848|5847.3|24
1730275000000|2024-10-30 07:56:40|||||||||1
1730275010000|2024-10-30 07:56:50|5848.25|5847.55|5848.5|5847.8|5848.5|5847.8|5848.25|5847.55|59
1730275020000|2024-10-30 07:57:00|||||||||3
1730275040000|2024-10-30 07:57:20|||||||||3
1730275050000|2024-10-30 07:57:30|5848.37|5847.67|5848.25|5847.55|5848.5|5847.8|5848.25|5847.55|34
1730275060000|2024-10-30 07:57:40|5848.37|5847.67|5848.5|5847.8|5848.5|5847.8|5848.37|5847.67|16
1730275070000|2024-10-30 07:57:50|5848.37|5847.67|5848|5847.3|5848.5|5847.8|5847.87|5847.17|28
1730275080000|2024-10-30 07:58:00|5847.87|5847.17|5847.75|5847.05|5847.87|5847.17|5847.75|5847.05|6
1730275090000|2024-10-30 07:58:10|5847.62|5846.92|5847.75|5847.05|5847.75|5847.05|5847.62|5846.92|6
1730275100000|2024-10-30 07:58:20|||||||||5
1730275110000|2024-10-30 07:58:30|5847.62|5846.92|5847.25|5846.55|5847.62|5846.92|5847.25|5846.55|16
1730275120000|2024-10-30 07:58:40|5847.5|5846.8|5847.5|5846.8|5847.5|5846.8|5847.5|5846.8|44
1730275130000|2024-10-30 07:58:50|5847.62|5846.92|5847.75|5847.05|5847.75|5847.05|5847.62|5846.92|14
1730275140000|2024-10-30 07:59:00|5847.62|5846.92|5847.5|5846.8|5847.62|5846.92|5847.5|5846.8|9
1730275150000|2024-10-30 07:59:10|5847.62|5846.92|5847.75|5847.05|5847.75|5847.05|5847.62|5846.92|32
1730275160000|2024-10-30 07:59:20|5847.62|5846.92|5847.75|5847.05|5847.75|5847.05|5847.5|5846.8|31
1730275180000|2024-10-30 07:59:40|5847.5|5846.8|5847.5|5846.8|5847.5|5846.8|5847.25|5846.55|64
1730275190000|2024-10-30 07:59:50|5847.25|5846.55|5847|5846.3|5847.25|5846.55|5847|5846.3|56
1730275200000|2024-10-30 08:00:00|5847.25|5846.55|5847.5|5846.8|5847.75|5847.05|5847.25|5846.55|247
1730275210000|2024-10-30 08:00:10|5847.37|5846.67|5848|5847.3|5848|5847.3|5847.37|5846.67|110
1730275220000|2024-10-30 08:00:20|5847.87|5847.17|5848|5847.3|5848.25|5847.55|5847.87|5847.17|46
1730275230000|2024-10-30 08:00:30|5848.12|5847.42|5848.25|5847.55|5848.25|5847.55|5847.75|5847.05|61
1730275240000|2024-10-30 08:00:40|5848|5847.3|5848.25|5847.55|5848.25|5847.55|5848|5847.3|23
1730275250000|2024-10-30 08:00:50|5848.12|5847.42|5848.25|5847.55|5848.25|5847.55|5848.12|5847.42|24
1730275260000|2024-10-30 08:01:00|5848.12|5847.42|5849|5848.3|5849.12|5848.42|5848.12|5847.42|86
1730275270000|2024-10-30 08:01:10|5849.25|5848.55|5849.5|5848.8|5849.5|5848.8|5849.25|5848.55|78
1730275280000|2024-10-30 08:01:20|||||||||36
1730275290000|2024-10-30 08:01:30|5849.25|5848.55|5849|5848.3|5849.25|5848.55|5849|5848.3|37
1730275300000|2024-10-30 08:01:40|5848.75|5848.05|5848.75|5848.05|5848.75|5848.05|5848.5|5847.8|54
1730275310000|2024-10-30 08:01:50|5849|5848.3|5848.5|5847.8|5849|5848.3|5847.87|5847.17|191
1730275320000|2024-10-30 08:02:00|5848.62|5847.92|5848.75|5848.05|5849|5848.3|5848.62|5847.92|86
1730275330000|2024-10-30 08:02:10|5848.87|5848.17|5849|5848.3|5849|5848.3|5848.87|5848.17|13
1730275340000|2024-10-30 08:02:20|5848.87|5848.17|5848.75|5848.05|5848.87|5848.17|5848.75|5848.05|29
1730275350000|2024-10-30 08:02:30|5848.87|5848.17|5848.75|5848.05|5849.25|5848.55|5848.75|5848.05|85
1730275360000|2024-10-30 08:02:40|5848.87|5848.17|5849|5848.3|5849.25|5848.55|5848.87|5848.17|40
1730275370000|2024-10-30 08:02:50|5849.12|5848.42|5849.5|5848.8|5849.5|5848.8|5849.12|5848.42|44
1730275380000|2024-10-30 08:03:00|5849.75|5849.05|5849.75|5849.05|5849.75|5849.05|5849.5|5848.8|55
1730275390000|2024-10-30 08:03:10|5850|5849.3|5849.5|5848.8|5850|5849.3|5849.5|5848.8|52
1730275400000|2024-10-30 08:03:20|5849.25|5848.55|5849.25|5848.55|5849.25|5848.55|5849.25|5848.55|66
1730275410000|2024-10-30 08:03:30|5849.37|5848.67|5849.5|5848.8|5849.5|5848.8|5849.25|5848.55|72
1730275420000|2024-10-30 08:03:40|||||||||16
1730275430000|2024-10-30 08:03:50|5849.75|5849.05|5849.75|5849.05|5849.75|5849.05|5849.62|5848.92|25
1730275440000|2024-10-30 08:04:00|5849.87|5849.17|5850.5|5849.8|5850.5|5849.8|5849.87|5849.17|77
1730275450000|2024-10-30 08:04:10|5850.25|5849.55|5850.25|5849.55|5850.25|5849.55|5850.25|5849.55|16
1730275460000|2024-10-30 08:04:20|5850.5|5849.8|5850.5|5849.8|5850.5|5849.8|5850.5|5849.8|84
1730275470000|2024-10-30 08:04:30|5850.25|5849.55|5850.37|5849.67|5850.37|5849.67|5850.25|5849.55|13
1730275480000|2024-10-30 08:04:40|5850.25|5849.55|5850.5|5849.8|5850.5|5849.8|5850.25|5849.55|52
1730275490000|2024-10-30 08:04:50|5850.75|5850.05|5850.75|5850.05|5850.75|5850.05|5850.75|5850.05|10
1730275500000|2024-10-30 08:05:00|5851|5850.3|5851.25|5850.55|5851.25|5850.55|5850.75|5850.05|112
1730275510000|2024-10-30 08:05:10|5851.5|5850.8|5851.5|5850.8|5851.5|5850.8|5851.5|5850.8|100
1730275520000|2024-10-30 08:05:20|5851.25|5850.55|5849.25|5848.55|5851.25|5850.55|5849.25|5848.55|157
1730275530000|2024-10-30 08:05:30|5849.37|5848.67|5849.75|5849.05|5850|5849.3|5849.37|5848.67|59
1730275540000|2024-10-30 08:05:40|5850|5849.3|5849.75|5849.05|5850|5849.3|5849.5|5848.8|112
1730275550000|2024-10-30 08:05:50|5849.5|5848.8|5849.25|5848.55|5849.75|5849.05|5849|5848.3|61
1730275560000|2024-10-30 08:06:00|5849.12|5848.42|5849.5|5848.8|5849.5|5848.8|5849|5848.3|56
1730275570000|2024-10-30 08:06:10|5849.62|5848.92|5850|5849.3|5850|5849.3|5849.5|5848.8|86
1730275580000|2024-10-30 08:06:20|5849.75|5849.05|5850|5849.3|5850|5849.3|5849.5|5848.8|65
1730275590000|2024-10-30 08:06:30|5849.87|5849.17|5849.75|5849.05|5849.87|5849.17|5849.62|5848.92|65
1730275600000|2024-10-30 08:06:40|5849.25|5848.55|5849.5|5848.8|5849.5|5848.8|5849|5848.3|70
1730275610000|2024-10-30 08:06:50|5849.37|5848.67|5848.75|5848.05|5849.37|5848.67|5848.75|5848.05|99
1730275620000|2024-10-30 08:07:00|5848.5|5847.8|5848|5847.3|5848.75|5848.05|5848|5847.3|112
1730275630000|2024-10-30 08:07:10|5847.75|5847.05|5847.75|5847.05|5848|5847.3|5847.75|5847.05|71
1730275640000|2024-10-30 08:07:20|5847.5|5846.8|5847.75|5847.05|5847.75|5847.05|5847.5|5846.8|64
1730275650000|2024-10-30 08:07:30|5847.62|5846.92|5847.75|5847.05|5848|5847.3|5847.5|5846.8|84
1730275660000|2024-10-30 08:07:40|5847.87|5847.17|5847.75|5847.05|5848|5847.3|5847.75|5847.05|47
1730275670000|2024-10-30 08:07:50|5847.5|5846.8|5848|5847.3|5848|5847.3|5847.5|5846.8|57
1730275680000|2024-10-30 08:08:00|5847.87|5847.17|5847.5|5846.8|5847.87|5847.17|5847.25|5846.55|84
1730275690000|2024-10-30 08:08:10|5847.37|5846.67|5847.5|5846.8|5847.5|5846.8|5847.25|5846.55|28
1730275700000|2024-10-30 08:08:20|5847.75|5847.05|5847.25|5846.55|5847.75|5847.05|5847.25|5846.55|42
1730275710000|2024-10-30 08:08:30|5847|5846.3|5847.5|5846.8|5847.5|5846.8|5847|5846.3|60
1730275720000|2024-10-30 08:08:40|5847.37|5846.67|5847.5|5846.8|5847.5|5846.8|5847.25|5846.55|35
1730275730000|2024-10-30 08:08:50|5847.75|5847.05|5847.75|5847.05|5848|5847.3|5847.75|5847.05|34
1730275740000|2024-10-30 08:09:00|5847.5|5846.8|5847.75|5847.05|5847.75|5847.05|5847.25|5846.55|53
1730275750000|2024-10-30 08:09:10|5847.62|5846.92|5846.5|5845.8|5847.62|5846.92|5846.5|5845.8|73
1730275760000|2024-10-30 08:09:20|5846.25|5845.55|5846.5|5845.8|5846.62|5845.92|5846.25|5845.55|102
1730275770000|2024-10-30 08:09:30|||||||||13
1730275780000|2024-10-30 08:09:40|||||||||46
1730275790000|2024-10-30 08:09:50|5846.25|5845.55|5846|5845.3|5846.5|5845.8|5845.87|5845.17|114
1730275800000|2024-10-30 08:10:00|5845.87|5845.17|5845|5844.3|5845.87|5845.17|5845|5844.3|130
1730275810000|2024-10-30 08:10:10|5844.75|5844.05|5844.25|5843.55|5844.75|5844.05|5844.25|5843.55|58
1730275820000|2024-10-30 08:10:20|5844.37|5843.67|5844.62|5843.92|5844.75|5844.05|5844.37|5843.67|80
1730275830000|2024-10-30 08:10:30|5844.75|5844.05|5844.62|5843.92|5844.75|5844.05|5844.5|5843.8|50
1730275840000|2024-10-30 08:10:40|5844.75|5844.05|5844.75|5844.05|5844.75|5844.05|5844.5|5843.8|72
1730275850000|2024-10-30 08:10:50|5845|5844.3|5845.25|5844.55|5845.25|5844.55|5845|5844.3|64
1730275860000|2024-10-30 08:11:00|5845.5|5844.8|5846.25|5845.55|5846.25|5845.55|5845.5|5844.8|68
1730275870000|2024-10-30 08:11:10|5846.12|5845.42|5846.25|5845.55|5846.25|5845.55|5846.12|5845.42|93
1730275880000|2024-10-30 08:11:20|5846|5845.3|5846.25|5845.55|5846.25|5845.55|5846|5845.3|45
1730275890000|2024-10-30 08:11:30|5846.37|5845.67|5846.75|5846.05|5846.87|5846.17|5846.37|5845.67|85
1730275900000|2024-10-30 08:11:40|5846.87|5846.17|5847.25|5846.55|5847.25|5846.55|5846.75|5846.05|30
1730275910000|2024-10-30 08:11:50|5847.12|5846.42|5847.25|5846.55|5847.25|5846.55|5847.12|5846.42|37
1730275920000|2024-10-30 08:12:00|5847.12|5846.42|5846.75|5846.05|5847.25|5846.55|5846.5|5845.8|52
1730275930000|2024-10-30 08:12:10|5846.62|5845.92|5846.75|5846.05|5846.75|5846.05|5846.5|5845.8|42
1730275940000|2024-10-30 08:12:20|5847|5846.3|5847.25|5846.55|5847.25|5846.55|5847|5846.3|20
1730275950000|2024-10-30 08:12:30|5847.5|5846.8|5848.5|5847.8|5848.5|5847.8|5847.5|5846.8|298
1730275960000|2024-10-30 08:12:40|5848.37|5847.67|5847.75|5847.05|5848.5|5847.8|5847.75|5847.05|71
1730275970000|2024-10-30 08:12:50|5847.87|5847.17|5847.5|5846.8|5848|5847.3|5847.5|5846.8|70
1730275980000|2024-10-30 08:13:00|5847.62|5846.92|5847|5846.3|5847.62|5846.92|5847|5846.3|54
1730275990000|2024-10-30 08:13:10|5846.75|5846.05|5847.25|5846.55|5847.25|5846.55|5846.75|5846.05|30
1730276000000|2024-10-30 08:13:20|5847|5846.3|5847|5846.3|5847|5846.3|5847|5846.3|17
1730276010000|2024-10-30 08:13:30|5846.87|5846.17|5846.37|5845.67|5846.87|5846.17|5846.25|5845.55|33
1730276020000|2024-10-30 08:13:40|5846.5|5845.8|5846.75|5846.05|5846.75|5846.05|5846.5|5845.8|35
1730276030000|2024-10-30 08:13:50|5846.62|5845.92|5846.75|5846.05|5846.75|5846.05|5846.62|5845.92|21
1730276040000|2024-10-30 08:14:00|5846.87|5846.17|5847.25|5846.55|5847.25|5846.55|5846.75|5846.05|46
1730276050000|2024-10-30 08:14:10|5847|5846.3|5847.5|5846.8|5847.5|5846.8|5847|5846.3|31
1730276060000|2024-10-30 08:14:20|5847.75|5847.05|5847.5|5846.8|5847.75|5847.05|5847.5|5846.8|46
1730276070000|2024-10-30 08:14:30|5847.25|5846.55|5847.25|5846.55|5847.37|5846.67|5847|5846.3|50
1730276080000|2024-10-30 08:14:40|5847.37|5846.67|5847.5|5846.8|5847.5|5846.8|5847.25|5846.55|18
1730276090000|2024-10-30 08:14:50|5847.37|5846.67|5848|5847.3|5848|5847.3|5847.37|5846.67|57
1730276100000|2024-10-30 08:15:00|5848.25|5847.55|5848.25|5847.55|5848.75|5848.05|5848.25|5847.55|94
1730276110000|2024-10-30 08:15:10|5848.12|5847.42|5848|5847.3|5848.12|5847.42|5848|5847.3|61
1730276120000|2024-10-30 08:15:20|5848.12|5847.42|5847.75|5847.05|5848.37|5847.67|5847.75|5847.05|52
1730276130000|2024-10-30 08:15:30|5847.87|5847.17|5848|5847.3|5848.25|5847.55|5847.75|5847.05|50
1730276140000|2024-10-30 08:15:40|5848.12|5847.42|5848.25|5847.55|5848.25|5847.55|5848|5847.3|19
1730276150000|2024-10-30 08:15:50|5848.37|5847.67|5848.75|5848.05|5848.75|5848.05|5848.37|5847.67|20
1730276160000|2024-10-30 08:16:00|5848.5|5847.8|5848.25|5847.55|5848.5|5847.8|5848.25|5847.55|31
1730276170000|2024-10-30 08:16:10|5848.12|5847.42|5848.25|5847.55|5848.25|5847.55|5848|5847.3|23
1730276180000|2024-10-30 08:16:20|5848.5|5847.8|5848.5|5847.8|5848.5|5847.8|5848.25|5847.55|45
1730276190000|2024-10-30 08:16:30|5848.37|5847.67|5848.75|5848.05|5848.75|5848.05|5848.37|5847.67|23
1730276200000|2024-10-30 08:16:40|5849|5848.3|5849.25|5848.55|5849.25|5848.55|5848.75|5848.05|65
1730276210000|2024-10-30 08:16:50|5849.12|5848.42|5849.25|5848.55|5849.25|5848.55|5849|5848.3|30
1730276220000|2024-10-30 08:17:00|5849.37|5848.67|5849.37|5848.67|5849.37|5848.67|5849.37|5848.67|1
1730276230000|2024-10-30 08:17:10|5849.5|5848.8|5849.25|5848.55|5849.5|5848.8|5848.75|5848.05|76
1730276240000|2024-10-30 08:17:20|5849.5|5848.8|5849.75|5849.05|5849.75|5849.05|5849.5|5848.8|44
1730276250000|2024-10-30 08:17:30|5849.5|5848.8|5849.75|5849.05|5849.75|5849.05|5849.5|5848.8|31
1730276260000|2024-10-30 08:17:40|5849.62|5848.92|5849.5|5848.8|5849.62|5848.92|5849.5|5848.8|51
1730276270000|2024-10-30 08:17:50|5849.37|5848.67|5849.5|5848.8|5849.5|5848.8|5849.25|5848.55|23
1730276280000|2024-10-30 08:18:00|5849.37|5848.67|5849.5|5848.8|5849.75|5849.05|5849.25|5848.55|85
1730276290000|2024-10-30 08:18:10|5849.75|5849.05|5849.37|5848.67|5849.75|5849.05|5849.25|5848.55|69
1730276300000|2024-10-30 08:18:20|5849.25|5848.55|5848.75|5848.05|5849.25|5848.55|5848.5|5847.8|137
1730276310000|2024-10-30 08:18:30|5848.62|5847.92|5848.75|5848.05|5848.75|5848.05|5848.62|5847.92|33
1730276320000|2024-10-30 08:18:40|5849|5848.3|5848.75|5848.05|5849|5848.3|5848.75|5848.05|24
1730276330000|2024-10-30 08:18:50|5848.87|5848.17|5848.5|5847.8|5849|5848.3|5848.5|5847.8|52
1730276340000|2024-10-30 08:19:00|5848.25|5847.55|5848.75|5848.05|5849|5848.3|5848.25|5847.55|86
1730276350000|2024-10-30 08:19:10|5848.5|5847.8|5848.5|5847.8|5848.75|5848.05|5848.25|5847.55|74
1730276360000|2024-10-30 08:19:20|5848.75|5848.05|5849|5848.3|5849|5848.3|5848.75|5848.05|58
1730276370000|2024-10-30 08:19:30|5848.87|5848.17|5848.75|5848.05|5849|5848.3|5848.5|5847.8|45
1730276380000|2024-10-30 08:19:40|5848.62|5847.92|5848.5|5847.8|5848.75|5848.05|5848.5|5847.8|18
1730276390000|2024-10-30 08:19:50|5848.62|5847.92|5848.5|5847.8|5848.75|5848.05|5848.37|5847.67|27
1730276400000|2024-10-30 08:20:00|5848.37|5847.67|5848.5|5847.8|5848.75|5848.05|5848.37|5847.67|48
1730276410000|2024-10-30 08:20:10|5848.62|5847.92|5848.75|5848.05|5848.75|5848.05|5848.62|5847.92|20
1730276420000|2024-10-30 08:20:20|5848.62|5847.92|5848.5|5847.8|5848.62|5847.92|5848.5|5847.8|13
1730276430000|2024-10-30 08:20:30|5849.5|5848.8|5849.75|5849.05|5849.75|5849.05|5849.5|5848.8|179
1730276440000|2024-10-30 08:20:40|||||||||2
1730276450000|2024-10-30 08:20:50|5849.62|5848.92|5849.62|5848.92|5849.75|5849.05|5849.25|5848.55|67
1730276460000|2024-10-30 08:21:00|5849.5|5848.8|5849.25|5848.55|5849.5|5848.8|5849.25|5848.55|33
1730276480000|2024-10-30 08:21:20|5849.5|5848.8|5849.62|5848.92|5849.62|5848.92|5849.5|5848.8|30
1730276490000|2024-10-30 08:21:30|5849.5|5848.8|5849.25|5848.55|5849.5|5848.8|5849.25|5848.55|33
1730276500000|2024-10-30 08:21:40|5849.37|5848.67|5849.5|5848.8|5849.75|5849.05|5849.37|5848.67|70
1730276510000|2024-10-30 08:21:50|5849.62|5848.92|5850|5849.3|5850|5849.3|5849.62|5848.92|66
1730276520000|2024-10-30 08:22:00|5850.25|5849.55|5850|5849.3|5850.25|5849.55|5849.75|5849.05|73
1730276530000|2024-10-30 08:22:10|5850.12|5849.42|5850.5|5849.8|5850.5|5849.8|5850|5849.3|51
1730276540000|2024-10-30 08:22:20|5850.75|5850.05|5850.75|5850.05|5850.75|5850.05|5850.5|5849.8|139
1730276550000|2024-10-30 08:22:30|5851|5850.3|5851|5850.3|5851.25|5850.55|5851|5850.3|78
1730276560000|2024-10-30 08:22:40|5850.87|5850.17|5850.75|5850.05|5851|5850.3|5850.5|5849.8|45
1730276570000|2024-10-30 08:22:50|5850.62|5849.92|5850.5|5849.8|5850.75|5850.05|5850.5|5849.8|49
1730276580000|2024-10-30 08:23:00|5850.37|5849.67|5850.5|5849.8|5850.5|5849.8|5850.25|5849.55|24
1730276590000|2024-10-30 08:23:10|5850.37|5849.67|5850.25|5849.55|5850.37|5849.67|5850.25|5849.55|15
1730276600000|2024-10-30 08:23:20|5850.12|5849.42|5850.25|5849.55|5850.25|5849.55|5850|5849.3|8
1730276610000|2024-10-30 08:23:30|5850.5|5849.8|5850.5|5849.8|5850.5|5849.8|5850.25|5849.55|18
1730276620000|2024-10-30 08:23:40|5850.37|5849.67|5850.25|5849.55|5850.37|5849.67|5850|5849.3|40
1730276630000|2024-10-30 08:23:50|5850.37|5849.67|5850.25|5849.55|5850.37|5849.67|5850.25|5849.55|19
1730276640000|2024-10-30 08:24:00|5850.37|5849.67|5851|5850.3|5851|5850.3|5850.37|5849.67|59
1730276650000|2024-10-30 08:24:10|5851.12|5850.42|5851|5850.3|5851.25|5850.55|5851|5850.3|50
1730276660000|2024-10-30 08:24:20|5850.75|5850.05|5851|5850.3|5851|5850.3|5850.75|5850.05|33
1730276670000|2024-10-30 08:24:30|||||||||2
1730276680000|2024-10-30 08:24:40|5851.25|5850.55|5851|5850.3|5851.25|5850.55|5851|5850.3|26
1730276690000|2024-10-30 08:24:50|5850.87|5850.17|5851|5850.3|5851|5850.3|5850.87|5850.17|17
1730276700000|2024-10-30 08:25:00|5850.87|5850.17|5851.25|5850.55|5851.25|5850.55|5850.75|5850.05|57
1730276710000|2024-10-30 08:25:10|||||||||3
1730276720000|2024-10-30 08:25:20|||||||||5
1730276730000|2024-10-30 08:25:30|5851.5|5850.8|5851|5850.3|5851.5|5850.8|5851|5850.3|77
1730276740000|2024-10-30 08:25:40|5851.12|5850.42|5851|5850.3|5851.25|5850.55|5851|5850.3|29
1730276750000|2024-10-30 08:25:50|5850.75|5850.05|5851.25|5850.55|5851.25|5850.55|5850.75|5850.05|46
1730276760000|2024-10-30 08:26:00|5851.12|5850.42|5851.25|5850.55|5851.25|5850.55|5851|5850.3|42
1730276770000|2024-10-30 08:26:10|5851.12|5850.42|5851|5850.3|5851.25|5850.55|5851|5850.3|17
1730276780000|2024-10-30 08:26:20|5851.12|5850.42|5851.25|5850.55|5851.25|5850.55|5851|5850.3|9
1730276790000|2024-10-30 08:26:30|5851.12|5850.42|5850.75|5850.05|5851.12|5850.42|5850.75|5850.05|48
1730276800000|2024-10-30 08:26:40|5850.5|5849.8|5850.25|5849.55|5850.5|5849.8|5850.25|5849.55|33
1730276810000|2024-10-30 08:26:50|5850.12|5849.42|5849.75|5849.05|5850.12|5849.42|5849.75|5849.05|9
1730276820000|2024-10-30 08:27:00|5849.5|5848.8|5849.75|5849.05|5849.75|5849.05|5849.5|5848.8|50
1730276830000|2024-10-30 08:27:10|5849.87|5849.17|5850|5849.3|5850.25|5849.55|5849.87|5849.17|51
1730276840000|2024-10-30 08:27:20|5849.87|5849.17|5849.75|5849.05|5850|5849.3|5849.75|5849.05|39
1730276850000|2024-10-30 08:27:30|5849.5|5848.8|5849.75|5849.05|5849.87|5849.17|5849.25|5848.55|56
1730276860000|2024-10-30 08:27:40|||||||||43
1730276870000|2024-10-30 08:27:50|5849.62|5848.92|5849.75|5849.05|5849.75|5849.05|5849.62|5848.92|13
1730276880000|2024-10-30 08:28:00|5850|5849.3|5849.75|5849.05|5850|5849.3|5849.75|5849.05|35
1730276890000|2024-10-30 08:28:10|5849.87|5849.17|5850|5849.3|5850.25|5849.55|5849.87|5849.17|42
1730276900000|2024-10-30 08:28:20|||||||||3
1730276910000|2024-10-30 08:28:30|5850.25|5849.55|5850.25|5849.55|5850.25|5849.55|5850.25|5849.55|58
1730276920000|2024-10-30 08:28:40|||||||||2
1730276930000|2024-10-30 08:28:50|5850.37|5849.67|5850.75|5850.05|5851|5850.3|5850.37|5849.67|70
1730276940000|2024-10-30 08:29:00|5851|5850.3|5851|5850.3|5851|5850.3|5850.87|5850.17|61
1730276950000|2024-10-30 08:29:10|5851.25|5850.55|5851.37|5850.67|5851.37|5850.67|5851.25|5850.55|23
1730276960000|2024-10-30 08:29:20|5851.5|5850.8|5851|5850.3|5851.5|5850.8|5851|5850.3|50
1730276970000|2024-10-30 08:29:30|5851.12|5850.42|5851|5850.3|5851.25|5850.55|5851|5850.3|48
1730276980000|2024-10-30 08:29:40|5851.12|5850.42|5851.25|5850.55|5851.25|5850.55|5851|5850.3|15
1730276990000|2024-10-30 08:29:50|5851.5|5850.8|5851.5|5850.8|5851.5|5850.8|5851.25|5850.55|30
1730277000000|2024-10-30 08:30:00|5851.37|5850.67|5851.5|5850.8|5851.5|5850.8|5851.25|5850.55|73
1730277010000|2024-10-30 08:30:10|5851.37|5850.67|5851|5850.3|5851.37|5850.67|5851|5850.3|57
1730277020000|2024-10-30 08:30:20|5851.25|5850.55|5851.75|5851.05|5851.75|5851.05|5851.25|5850.55|94
1730277030000|2024-10-30 08:30:30|5851.5|5850.8|5851.75|5851.05|5851.75|5851.05|5851.5|5850.8|30
1730277040000|2024-10-30 08:30:40|5851.5|5850.8|5851.5|5850.8|5851.5|5850.8|5851.5|5850.8|14
1730277050000|2024-10-30 08:30:50|5851.62|5850.92|5851.75|5851.05|5852|5851.3|5851.62|5850.92|55
1730277060000|2024-10-30 08:31:00|||||||||1
1730277070000|2024-10-30 08:31:10|5851.5|5850.8|5851.5|5850.8|5851.75|5851.05|5851.5|5850.8|32
1730277080000|2024-10-30 08:31:20|5851.37|5850.67|5851.5|5850.8|5851.5|5850.8|5851.25|5850.55|22
1730277090000|2024-10-30 08:31:30|5851.37|5850.67|5850.5|5849.8|5851.37|5850.67|5850.5|5849.8|57
1730277100000|2024-10-30 08:31:40|5850.25|5849.55|5850.5|5849.8|5850.5|5849.8|5850.25|5849.55|14
1730277110000|2024-10-30 08:31:50|5850.37|5849.67|5850.5|5849.8|5850.5|5849.8|5850.25|5849.55|23
1730277120000|2024-10-30 08:32:00|5850.75|5850.05|5850.75|5850.05|5850.75|5850.05|5850.5|5849.8|66
1730277130000|2024-10-30 08:32:10|5850.62|5849.92|5850.25|5849.55|5850.62|5849.92|5850.25|5849.55|38
1730277140000|2024-10-30 08:32:20|5850|5849.3|5850.25|5849.55|5850.25|5849.55|5850|5849.3|29
1730277150000|2024-10-30 08:32:30|5850.12|5849.42|5850|5849.3|5850.25|5849.55|5850|5849.3|27
1730277160000|2024-10-30 08:32:40|5850.12|5849.42|5850|5849.3|5850.25|5849.55|5850|5849.3|27
1730277170000|2024-10-30 08:32:50|5850.12|5849.42|5850.5|5849.8|5850.5|5849.8|5850.12|5849.42|43
1730277180000|2024-10-30 08:33:00|5850.75|5850.05|5850.5|5849.8|5850.75|5850.05|5850.5|5849.8|26
1730277190000|2024-10-30 08:33:10|5850.62|5849.92|5850.25|5849.55|5850.75|5850.05|5850.25|5849.55|74
1730277200000|2024-10-30 08:33:20|5850|5849.3|5850|5849.3|5850|5849.3|5850|5849.3|22
1730277210000|2024-10-30 08:33:30|5849.75|5849.05|5850|5849.3|5850|5849.3|5849.75|5849.05|43
1730277220000|2024-10-30 08:33:40|5850.12|5849.42|5850.25|5849.55|5850.25|5849.55|5850.12|5849.42|17
1730277230000|2024-10-30 08:33:50|5850|5849.3|5850.25|5849.55|5850.25|5849.55|5850|5849.3|19
1730277240000|2024-10-30 08:34:00|5850.37|5849.67|5850.5|5849.8|5850.5|5849.8|5850.25|5849.55|41
1730277250000|2024-10-30 08:34:10|5850.25|5849.55|5850.25|5849.55|5850.25|5849.55|5850.25|5849.55|4
1730277260000|2024-10-30 08:34:20|5850.12|5849.42|5849.75|5849.05|5850.25|5849.55|5849.75|5849.05|23
1730277270000|2024-10-30 08:34:30|5849.87|5849.17|5850.5|5849.8|5850.75|5850.05|5849.75|5849.05|40
1730277280000|2024-10-30 08:34:40|5850.25|5849.55|5850.25|5849.55|5850.25|5849.55|5849.75|5849.05|41
1730277290000|2024-10-30 08:34:50|5850.5|5849.8|5850.5|5849.8|5850.5|5849.8|5850.5|5849.8|17
1730277300000|2024-10-30 08:35:00|5850.75|5850.05|5851|5850.3|5851|5850.3|5850.75|5850.05|41
1730277310000|2024-10-30 08:35:10|5850.75|5850.05|5850.75|5850.05|5850.75|5850.05|5850.5|5849.8|27
1730277320000|2024-10-30 08:35:20|5850.62|5849.92|5850.75|5850.05|5850.75|5850.05|5850.5|5849.8|17
1730277330000|2024-10-30 08:35:30|5850.62|5849.92|5850.75|5850.05|5850.75|5850.05|5850.5|5849.8|45
1730277340000|2024-10-30 08:35:40|5850.87|5850.17|5851|5850.3|5851|5850.3|5850.75|5850.05|18
1730277350000|2024-10-30 08:35:50|5851.12|5850.42|5851.25|5850.55|5851.25|5850.55|5851|5850.3|28
1730277360000|2024-10-30 08:36:00|5851.12|5850.42|5850.5|5849.8|5851.12|5850.42|5850.5|5849.8|72
1730277370000|2024-10-30 08:36:10|5850.62|5849.92|5850.87|5850.17|5850.87|5850.17|5850.62|5849.92|45
1730277380000|2024-10-30 08:36:20|5851|5850.3|5851.25|5850.55|5851.25|5850.55|5851|5850.3|49
1730277390000|2024-10-30 08:36:30|5851.5|5850.8|5851.25|5850.55|5851.5|5850.8|5851.25|5850.55|22
1730277400000|2024-10-30 08:36:40|5851.37|5850.67|5851|5850.3|5851.5|5850.8|5851|5850.3|21
1730277410000|2024-10-30 08:36:50|5850.87|5850.17|5850.5|5849.8|5850.87|5850.17|5850.5|5849.8|17
1730277420000|2024-10-30 08:37:00|5850.37|5849.67|5850|5849.3|5850.37|5849.67|5850|5849.3|22
1730277430000|2024-10-30 08:37:10|5849.87|5849.17|5849.75|5849.05|5850|5849.3|5849.75|5849.05|14
1730277440000|2024-10-30 08:37:20|5849.87|5849.17|5850.25|5849.55|5850.25|5849.55|5849.75|5849.05|44
1730277450000|2024-10-30 08:37:30|5850.12|5849.42|5850|5849.3|5850.12|5849.42|5850|5849.3|30
1730277460000|2024-10-30 08:37:40|5850.12|5849.42|5850.25|5849.55|5850.25|5849.55|5850|5849.3|19
1730277470000|2024-10-30 08:37:50|5850.12|5849.42|5850.25|5849.55|5850.25|5849.55|5850.12|5849.42|18
1730277480000|2024-10-30 08:38:00|5850.5|5849.8|5850.75|5850.05|5850.75|5850.05|5850.5|5849.8|33
1730277490000|2024-10-30 08:38:10|5851|5850.3|5851.25|5850.55|5851.25|5850.55|5851|5850.3|45
1730277500000|2024-10-30 08:38:20|5851.12|5850.42|5851|5850.3|5851.12|5850.42|5850.87|5850.17|20
1730277510000|2024-10-30 08:38:30|5851.25|5850.55|5851|5850.3|5851.25|5850.55|5851|5850.3|8
1730277520000|2024-10-30 08:38:40|5850.75|5850.05|5850.5|5849.8|5850.75|5850.05|5850.5|5849.8|23
1730277530000|2024-10-30 08:38:50|5850.37|5849.67|5850.25|5849.55|5850.37|5849.67|5850.25|5849.55|31
1730277540000|2024-10-30 08:39:00|5850.5|5849.8|5850.5|5849.8|5850.5|5849.8|5850.25|5849.55|30
1730277550000|2024-10-30 08:39:10|5850.25|5849.55|5850.25|5849.55|5850.5|5849.8|5850.25|5849.55|18
1730277560000|2024-10-30 08:39:20|5850.12|5849.42|5849.5|5848.8|5850.12|5849.42|5849.5|5848.8|53
1730277570000|2024-10-30 08:39:30|5849.37|5848.67|5849.5|5848.8|5849.75|5849.05|5849.37|5848.67|50
1730277580000|2024-10-30 08:39:40|5849.75|5849.05|5849.5|5848.8|5849.75|5849.05|5849.5|5848.8|13
1730277590000|2024-10-30 08:39:50|5849.37|5848.67|5849.5|5848.8|5849.5|5848.8|5849.25|5848.55|19
1730277600000|2024-10-30 08:40:00|5849.37|5848.67|5849.37|5848.67|5849.5|5848.8|5849.37|5848.67|12
1730277610000|2024-10-30 08:40:10|5849.25|5848.55|5849.25|5848.55|5849.5|5848.8|5849.25|5848.55|33
1730277620000|2024-10-30 08:40:20|5849.12|5848.42|5848.75|5848.05|5849.12|5848.42|5848.5|5847.8|69
1730277630000|2024-10-30 08:40:30|5848.62|5847.92|5848.5|5847.8|5848.75|5848.05|5848.5|5847.8|31
1730277640000|2024-10-30 08:40:40|5848.25|5847.55|5848|5847.3|5848.25|5847.55|5847.5|5846.8|100
1730277650000|2024-10-30 08:40:50|5847.87|5847.17|5848|5847.3|5848|5847.3|5847.75|5847.05|65
1730277660000|2024-10-30 08:41:00|5847.75|5847.05|5847.5|5846.8|5847.75|5847.05|5847.25|5846.55|35
1730277670000|2024-10-30 08:41:10|5847.62|5846.92|5847.62|5846.92|5847.62|5846.92|5847.62|5846.92|33
1730277680000|2024-10-30 08:41:20|5847.75|5847.05|5847.37|5846.67|5847.75|5847.05|5847.25|5846.55|50
1730277690000|2024-10-30 08:41:30|5847.25|5846.55|5847.25|5846.55|5847.75|5847.05|5847.25|5846.55|32
1730277700000|2024-10-30 08:41:40|5847.37|5846.67|5847.5|5846.8|5847.5|5846.8|5847.25|5846.55|26
1730277710000|2024-10-30 08:41:50|5847.37|5846.67|5847.5|5846.8|5847.5|5846.8|5847.25|5846.55|18
1730277720000|2024-10-30 08:42:00|5847.62|5846.92|5847|5846.3|5847.62|5846.92|5847|5846.3|65
1730277730000|2024-10-30 08:42:10|5847.12|5846.42|5847.25|5846.55|5847.5|5846.8|5847.12|5846.42|33
1730277740000|2024-10-30 08:42:20|5847.37|5846.67|5847|5846.3|5847.5|5846.8|5847|5846.3|24
1730277750000|2024-10-30 08:42:30|5847.25|5846.55|5847|5846.3|5847.25|5846.55|5847|5846.3|14
1730277760000|2024-10-30 08:42:40|5847.12|5846.42|5847.25|5846.55|5847.25|5846.55|5847.12|5846.42|9
1730277770000|2024-10-30 08:42:50|5847.12|5846.42|5846.5|5845.8|5847.12|5846.42|5846.5|5845.8|98
1730277780000|2024-10-30 08:43:00|5846.62|5845.92|5847.5|5846.8|5847.5|5846.8|5846.62|5845.92|122
1730277790000|2024-10-30 08:43:10|5847.37|5846.67|5847|5846.3|5847.5|5846.8|5847|5846.3|66
1730277800000|2024-10-30 08:43:20|5846.75|5846.05|5847.25|5846.55|5847.25|5846.55|5846.75|5846.05|31
1730277810000|2024-10-30 08:43:30|5847.12|5846.42|5847.25|5846.55|5847.25|5846.55|5847|5846.3|20
1730277820000|2024-10-30 08:43:40|5847.12|5846.42|5847.25|5846.55|5847.25|5846.55|5847|5846.3|32
1730277830000|2024-10-30 08:43:50|5847.12|5846.42|5847|5846.3|5847.12|5846.42|5847|5846.3|11
1730277840000|2024-10-30 08:44:00|5847.12|5846.42|5847|5846.3|5847.12|5846.42|5847|5846.3|15
1730277850000|2024-10-30 08:44:10|5847.12|5846.42|5847|5846.3|5847.25|5846.55|5846.75|5846.05|63
1730277860000|2024-10-30 08:44:20|5847.12|5846.42|5847|5846.3|5847.25|5846.55|5847|5846.3|48
1730277870000|2024-10-30 08:44:30|5846.75|5846.05|5847.25|5846.55|5847.25|5846.55|5846.75|5846.05|10
1730277880000|2024-10-30 08:44:40|5847.12|5846.42|5847|5846.3|5847.12|5846.42|5846.87|5846.17|14
1730277890000|2024-10-30 08:44:50|||||||||1
1730277900000|2024-10-30 08:45:00|5847.12|5846.42|5847.5|5846.8|5847.75|5847.05|5847.12|5846.42|134
1730277910000|2024-10-30 08:45:10|5847.25|5846.55|5847.25|5846.55|5847.5|5846.8|5847.25|5846.55|56
1730277920000|2024-10-30 08:45:20|5847.37|5846.67|5847.25|5846.55|5847.5|5846.8|5847.12|5846.42|23
1730277930000|2024-10-30 08:45:30|5847.12|5846.42|5847|5846.3|5847.12|5846.42|5847|5846.3|4
1730277940000|2024-10-30 08:45:40|5846.75|5846.05|5846.75|5846.05|5847|5846.3|5846.5|5845.8|62
1730277950000|2024-10-30 08:45:50|5847|5846.3|5846.5|5845.8|5847|5846.3|5846.5|5845.8|16
1730277960000|2024-10-30 08:46:00|5846.62|5845.92|5846.75|5846.05|5846.75|5846.05|5846.25|5845.55|45
1730277970000|2024-10-30 08:46:10|5846.62|5845.92|5846.75|5846.05|5846.75|5846.05|5846.5|5845.8|18
1730277980000|2024-10-30 08:46:20|5846.5|5845.8|5846.37|5845.67|5846.5|5845.8|5846.37|5845.67|23
1730277990000|2024-10-30 08:46:30|5846.5|5845.8|5846|5845.3|5846.5|5845.8|5846|5845.3|27
1730278000000|2024-10-30 08:46:40|5845.75|5845.05|5845.75|5845.05|5845.75|5845.05|5845.75|5845.05|29
1730278010000|2024-10-30 08:46:50|||||||||3
1730278020000|2024-10-30 08:47:00|5845.87|5845.17|5845.5|5844.8|5846|5845.3|5845.5|5844.8|146
1730278030000|2024-10-30 08:47:10|5845.25|5844.55|5845|5844.3|5845.25|5844.55|5845|5844.3|65
1730278040000|2024-10-30 08:47:20|5845.12|5844.42|5845.25|5844.55|5845.25|5844.55|5845.12|5844.42|43
1730278050000|2024-10-30 08:47:30|5845.5|5844.8|5845.5|5844.8|5845.5|5844.8|5845.37|5844.67|27
1730278060000|2024-10-30 08:47:40|5845.62|5844.92|5846|5845.3|5846.25|5845.55|5845.62|5844.92|66
1730278070000|2024-10-30 08:47:50|5846.12|5845.42|5846.5|5845.8|5846.5|5845.8|5846|5845.3|51
1730278080000|2024-10-30 08:48:00|5846.62|5845.92|5846.75|5846.05|5846.75|5846.05|5846.5|5845.8|72
1730278090000|2024-10-30 08:48:10|5847|5846.3|5846.25|5845.55|5847|5846.3|5846.25|5845.55|58
1730278100000|2024-10-30 08:48:20|5846.12|5845.42|5846.25|5845.55|5846.25|5845.55|5846|5845.3|29
1730278110000|2024-10-30 08:48:30|5846.12|5845.42|5846.25|5845.55|5846.37|5845.67|5846|5845.3|54
1730278120000|2024-10-30 08:48:40|5846.37|5845.67|5846.25|5845.55|5846.75|5846.05|5846.25|5845.55|40
1730278130000|2024-10-30 08:48:50|5846.5|5845.8|5846.5|5845.8|5846.5|5845.8|5846.5|5845.8|31
1730278140000|2024-10-30 08:49:00|5846.62|5845.92|5846.5|5845.8|5846.75|5846.05|5846.5|5845.8|38
1730278150000|2024-10-30 08:49:10|5846.37|5845.67|5846.25|5845.55|5846.37|5845.67|5846|5845.3|49
1730278160000|2024-10-30 08:49:20|5846.5|5845.8|5846.5|5845.8|5846.5|5845.8|5846.5|5845.8|30
1730278170000|2024-10-30 08:49:30|5846.37|5845.67|5846.75|5846.05|5846.75|5846.05|5846.37|5845.67|56
1730278180000|2024-10-30 08:49:40|5846.87|5846.17|5847|5846.3|5847|5846.3|5846.87|5846.17|18
1730278190000|2024-10-30 08:49:50|5846.87|5846.17|5846.75|5846.05|5846.87|5846.17|5846.75|5846.05|16
1730278200000|2024-10-30 08:50:00|5847|5846.3|5847|5846.3|5847.25|5846.55|5847|5846.3|38
1730278210000|2024-10-30 08:50:10|5847.12|5846.42|5847.5|5846.8|5847.75|5847.05|5847|5846.3|68
1730278220000|2024-10-30 08:50:20|5847.37|5846.67|5847|5846.3|5847.37|5846.67|5847|5846.3|50
1730278230000|2024-10-30 08:50:30|5847.25|5846.55|5847.25|5846.55|5847.25|5846.55|5847.25|5846.55|4
1730278240000|2024-10-30 08:50:40|5847|5846.3|5847.5|5846.8|5847.5|5846.8|5847|5846.3|26
1730278250000|2024-10-30 08:50:50|5847.62|5846.92|5847.5|5846.8|5847.75|5847.05|5847.5|5846.8|38
1730278260000|2024-10-30 08:51:00|5847.25|5846.55|5847.5|5846.8|5847.5|5846.8|5847.25|5846.55|33
1730278270000|2024-10-30 08:51:10|5847.37|5846.67|5847.25|5846.55|5847.5|5846.8|5847.25|5846.55|14
1730278280000|2024-10-30 08:51:20|5847.5|5846.8|5847.25|5846.55|5847.5|5846.8|5847.25|5846.55|15
1730278290000|2024-10-30 08:51:30|5847.12|5846.42|5847|5846.3|5847.25|5846.55|5847|5846.3|36
1730278300000|2024-10-30 08:51:40|5846.75|5846.05|5847.25|5846.55|5847.25|5846.55|5846.75|5846.05|20
1730278310000|2024-10-30 08:51:50|5847.5|5846.8|5848|5847.3|5848|5847.3|5847.5|5846.8|24
1730278320000|2024-10-30 08:52:00|||||||||22
1730278330000|2024-10-30 08:52:10|5848.12|5847.42|5848.75|5848.05|5848.75|5848.05|5848.12|5847.42|49
1730278340000|2024-10-30 08:52:20|5848.62|5847.92|5848.75|5848.05|5848.75|5848.05|5848.5|5847.8|63
1730278350000|2024-10-30 08:52:30|||||||||22
1730278360000|2024-10-30 08:52:40|||||||||18
1730278370000|2024-10-30 08:52:50|5848.87|5848.17|5848.75|5848.05|5848.87|5848.17|5848.62|5847.92|47
1730278380000|2024-10-30 08:53:00|5848.62|5847.92|5848.5|5847.8|5848.62|5847.92|5848.37|5847.67|12
1730278390000|2024-10-30 08:53:10|5848.75|5848.05|5848.5|5847.8|5848.75|5848.05|5848.5|5847.8|17
1730278400000|2024-10-30 08:53:20|5848.62|5847.92|5848.75|5848.05|5848.75|5848.05|5848.62|5847.92|12
1730278410000|2024-10-30 08:53:30|5848.62|5847.92|5848.5|5847.8|5848.75|5848.05|5848.5|5847.8|24
1730278420000|2024-10-30 08:53:40|5848.25|5847.55|5848.25|5847.55|5848.25|5847.55|5848.25|5847.55|11
1730278430000|2024-10-30 08:53:50|||||||||3
1730278440000|2024-10-30 08:54:00|5848.12|5847.42|5848.25|5847.55|5848.37|5847.67|5848.12|5847.42|27
1730278450000|2024-10-30 08:54:10|5848.37|5847.67|5848.5|5847.8|5848.5|5847.8|5848.37|5847.67|10
1730278460000|2024-10-30 08:54:20|5848|5847.3|5847.75|5847.05|5848|5847.3|5847.75|5847.05|41
1730278470000|2024-10-30 08:54:30|5847.25|5846.55|5847.25|5846.55|5847.37|5846.67|5847.25|5846.55|73
1730278480000|2024-10-30 08:54:40|5847.37|5846.67|5847.5|5846.8|5847.5|5846.8|5847.37|5846.67|17
1730278490000|2024-10-30 08:54:50|5847.62|5846.92|5847.5|5846.8|5847.62|5846.92|5847.5|5846.8|21
1730278500000|2024-10-30 08:55:00|5847|5846.3|5846.25|5845.55|5847|5846.3|5846|5845.3|71
1730278510000|2024-10-30 08:55:10|5846|5845.3|5846.75|5846.05|5846.75|5846.05|5846|5845.3|74
1730278520000|2024-10-30 08:55:20|5846.5|5845.8|5846.25|5845.55|5846.5|5845.8|5846|5845.3|40
1730278530000|2024-10-30 08:55:30|5846.12|5845.42|5845.75|5845.05|5846.25|5845.55|5845.75|5845.05|42
1730278540000|2024-10-30 08:55:40|5845.5|5844.8|5845.5|5844.8|5845.5|5844.8|5845.5|5844.8|22
1730278550000|2024-10-30 08:55:50|5845.75|5845.05|5845.5|5844.8|5845.75|5845.05|5845.5|5844.8|58
1730278560000|2024-10-30 08:56:00|5845.75|5845.05|5845.75|5845.05|5845.75|5845.05|5845.75|5845.05|26
1730278570000|2024-10-30 08:56:10|||||||||6
1730278580000|2024-10-30 08:56:20|5845.87|5845.17|5846.25|5845.55|5846.25|5845.55|5845.75|5845.05|62
1730278590000|2024-10-30 08:56:30|5846.5|5845.8|5846.5|5845.8|5846.5|5845.8|5846.25|5845.55|34
1730278600000|2024-10-30 08:56:40|||||||||1
1730278610000|2024-10-30 08:56:50|5846.75|5846.05|5846.87|5846.17|5847|5846.3|5846.75|5846.05|32
1730278620000|2024-10-30 08:57:00|5847|5846.3|5846.75|5846.05|5847|5846.3|5846.75|5846.05|24
1730278630000|2024-10-30 08:57:10|5847|5846.3|5847|5846.3|5847|5846.3|5846.75|5846.05|48
1730278640000|2024-10-30 08:57:20|||||||||11
1730278650000|2024-10-30 08:57:30|5846.75|5846.05|5846.75|5846.05|5847|5846.3|5846.75|5846.05|73
1730278660000|2024-10-30 08:57:40|5846.5|5845.8|5846.5|5845.8|5846.75|5846.05|5846.5|5845.8|18
1730278670000|2024-10-30 08:57:50|5846.62|5845.92|5846.62|5845.92|5846.62|5845.92|5846.62|5845.92|38
1730278680000|2024-10-30 08:58:00|5846.75|5846.05|5846.75|5846.05|5847|5846.3|5846.5|5845.8|17
1730278690000|2024-10-30 08:58:10|5847|5846.3|5846.75|5846.05|5847|5846.3|5846.75|5846.05|21
1730278700000|2024-10-30 08:58:20|5846.87|5846.17|5846.87|5846.17|5846.87|5846.17|5846.87|5846.17|0
1730278710000|2024-10-30 08:58:30|5847|5846.3|5847|5846.3|5847|5846.3|5846.87|5846.17|23
1730278720000|2024-10-30 08:58:40|5846.87|5846.17|5847|5846.3|5847|5846.3|5846.87|5846.17|7
1730278730000|2024-10-30 08:58:50|5846.75|5846.05|5847|5846.3|5847|5846.3|5846.75|5846.05|10
1730278740000|2024-10-30 08:59:00|5847.12|5846.42|5847.25|5846.55|5847.25|5846.55|5847.12|5846.42|37
1730278750000|2024-10-30 08:59:10|5847|5846.3|5846.87|5846.17|5847|5846.3|5846.75|5846.05|44
1730278760000|2024-10-30 08:59:20|5847|5846.3|5846.5|5845.8|5847|5846.3|5846.5|5845.8|31
1730278770000|2024-10-30 08:59:30|5846.75|5846.05|5846|5845.3|5846.75|5846.05|5846|5845.3|75
1730278780000|2024-10-30 08:59:40|5846.12|5845.42|5846.25|5845.55|5846.5|5845.8|5846|5845.3|43
1730278790000|2024-10-30 08:59:50|5846.12|5845.42|5846.12|5845.42|5846.25|5845.55|5846|5845.3|23
1730278800000|2024-10-30 09:00:00|5845.5|5844.8|5845|5844.3|5845.5|5844.8|5844.5|5843.8|283
1730278810000|2024-10-30 09:00:10|5844.87|5844.17|5844.25|5843.55|5845|5844.3|5844.25|5843.55|103
1730278820000|2024-10-30 09:00:20|5844.12|5843.42|5844.62|5843.92|5844.62|5843.92|5844.12|5843.42|56
1730278830000|2024-10-30 09:00:30|5844.75|5844.05|5845|5844.3|5845.5|5844.8|5844.75|5844.05|185
1730278840000|2024-10-30 09:00:40|5845.12|5844.42|5845|5844.3|5845.25|5844.55|5845|5844.3|48
1730278850000|2024-10-30 09:00:50|5845.25|5844.55|5844.75|5844.05|5845.25|5844.55|5844.75|5844.05|62
1730278860000|2024-10-30 09:01:00|5844.87|5844.17|5844.75|5844.05|5844.87|5844.17|5844.5|5843.8|73
1730278870000|2024-10-30 09:01:10|5845.37|5844.67|5845.5|5844.8|5845.5|5844.8|5845.25|5844.55|207
1730278880000|2024-10-30 09:01:20|5845.62|5844.92|5846.25|5845.55|5846.5|5845.8|5845.62|5844.92|174
1730278890000|2024-10-30 09:01:30|5846.5|5845.8|5845.5|5844.8|5846.5|5845.8|5845.25|5844.55|233
1730278900000|2024-10-30 09:01:40|5845.62|5844.92|5845.75|5845.05|5845.75|5845.05|5845.5|5844.8|50
1730278910000|2024-10-30 09:01:50|5845.5|5844.8|5846.5|5845.8|5847|5846.3|5845.5|5844.8|238
1730278920000|2024-10-30 09:02:00|5846.37|5845.67|5846|5845.3|5846.37|5845.67|5846|5845.3|94
1730278930000|2024-10-30 09:02:10|5845.75|5845.05|5846|5845.3|5846.5|5845.8|5845.75|5845.05|71
1730278940000|2024-10-30 09:02:20|5846.25|5845.55|5846.5|5845.8|5846.75|5846.05|5846.25|5845.55|74
1730278950000|2024-10-30 09:02:30|5846.62|5845.92|5846.5|5845.8|5846.75|5846.05|5846.37|5845.67|75
1730278960000|2024-10-30 09:02:40|5846.37|5845.67|5846.75|5846.05|5846.75|5846.05|5846.37|5845.67|21
1730278970000|2024-10-30 09:02:50|5846.62|5845.92|5846.25|5845.55|5846.75|5846.05|5846.25|5845.55|45
1730278980000|2024-10-30 09:03:00|5846.37|5845.67|5845.25|5844.55|5846.37|5845.67|5845.25|5844.55|131
1730278990000|2024-10-30 09:03:10|5845|5844.3|5845|5844.3|5845|5844.3|5844.75|5844.05|65
1730279000000|2024-10-30 09:03:20|5845.12|5844.42|5845.25|5844.55|5845.25|5844.55|5844.75|5844.05|48
1730279010000|2024-10-30 09:03:30|5845.5|5844.8|5845.25|5844.55|5845.5|5844.8|5845.25|5844.55|23
1730279020000|2024-10-30 09:03:40|5845.12|5844.42|5844|5843.3|5845.12|5844.42|5844|5843.3|126
1730279030000|2024-10-30 09:03:50|5844.25|5843.55|5844.25|5843.55|5844.25|5843.55|5843.75|5843.05|134
1730279040000|2024-10-30 09:04:00|5844.12|5843.42|5843.75|5843.05|5844.25|5843.55|5843.75|5843.05|88
1730279050000|2024-10-30 09:04:10|5844|5843.3|5844.25|5843.55|5844.5|5843.8|5844|5843.3|109
1730279060000|2024-10-30 09:04:20|5844|5843.3|5843.75|5843.05|5844|5843.3|5843.75|5843.05|84
1730279070000|2024-10-30 09:04:30|5843.87|5843.17|5844.37|5843.67|5844.5|5843.8|5843.87|5843.17|46
1730279080000|2024-10-30 09:04:40|5844.5|5843.8|5844.75|5844.05|5844.87|5844.17|5844.5|5843.8|32
1730279090000|2024-10-30 09:04:50|5844.62|5843.92|5844.5|5843.8|5844.62|5843.92|5844.5|5843.8|9
1730279100000|2024-10-30 09:05:00|5844.62|5843.92|5844.75|5844.05|5844.75|5844.05|5844.37|5843.67|62
1730279110000|2024-10-30 09:05:10|5844.62|5843.92|5844.25|5843.55|5844.75|5844.05|5844.25|5843.55|66
1730279120000|2024-10-30 09:05:20|5844.37|5843.67|5844.25|5843.55|5844.5|5843.8|5844.25|5843.55|46
1730279130000|2024-10-30 09:05:30|5844.12|5843.42|5844.25|5843.55|5844.25|5843.55|5844|5843.3|63
1730279140000|2024-10-30 09:05:40|5844.5|5843.8|5844.5|5843.8|5844.5|5843.8|5844.5|5843.8|24
1730279150000|2024-10-30 09:05:50|5844.75|5844.05|5844.5|5843.8|5844.75|5844.05|5844.5|5843.8|42
1730279160000|2024-10-30 09:06:00|5844.37|5843.67|5844.25|5843.55|5844.5|5843.8|5844.25|5843.55|28
1730279170000|2024-10-30 09:06:10|5844.5|5843.8|5844.75|5844.05|5844.75|5844.05|5844.5|5843.8|33
1730279180000|2024-10-30 09:06:20|5844.62|5843.92|5844.75|5844.05|5845|5844.3|5844.62|5843.92|37
1730279190000|2024-10-30 09:06:30|5844.87|5844.17|5845.25|5844.55|5845.5|5844.8|5844.87|5844.17|40
1730279200000|2024-10-30 09:06:40|||||||||5
1730279210000|2024-10-30 09:06:50|5845.5|5844.8|5845.5|5844.8|5845.5|5844.8|5845.5|5844.8|33
1730279220000|2024-10-30 09:07:00|5845.62|5844.92|5846.5|5845.8|5846.5|5845.8|5845.62|5844.92|71
1730279230000|2024-10-30 09:07:10|5846.62|5845.92|5846.75|5846.05|5846.75|5846.05|5846.5|5845.8|57
1730279240000|2024-10-30 09:07:20|||||||||6
1730279250000|2024-10-30 09:07:30|5847|5846.3|5847|5846.3|5847|5846.3|5847|5846.3|35
1730279260000|2024-10-30 09:07:40|5847.25|5846.55|5847.25|5846.55|5847.25|5846.55|5847.25|5846.55|4
1730279270000|2024-10-30 09:07:50|||||||||65
1730279280000|2024-10-30 09:08:00|5847|5846.3|5846.75|5846.05|5847|5846.3|5846.75|5846.05|36
1730279290000|2024-10-30 09:08:10|5846.87|5846.17|5846.5|5845.8|5847|5846.3|5846.5|5845.8|81
1730279300000|2024-10-30 09:08:20|5846.75|5846.05|5846.5|5845.8|5846.75|5846.05|5846.5|5845.8|56
1730279310000|2024-10-30 09:08:30|5846.62|5845.92|5846.25|5845.55|5846.62|5845.92|5846.25|5845.55|28
1730279320000|2024-10-30 09:08:40|5846.37|5845.67|5846.75|5846.05|5846.75|5846.05|5846.25|5845.55|25
1730279330000|2024-10-30 09:08:50|5846.62|5845.92|5846.5|5845.8|5846.62|5845.92|5846.5|5845.8|24
1730279340000|2024-10-30 09:09:00|5846.25|5845.55|5846.5|5845.8|5846.5|5845.8|5846|5845.3|114
1730279350000|2024-10-30 09:09:10|5846.37|5845.67|5846.5|5845.8|5846.5|5845.8|5846.25|5845.55|31
1730279360000|2024-10-30 09:09:20|||||||||17
1730279370000|2024-10-30 09:09:30|5846.25|5845.55|5846|5845.3|5846.25|5845.55|5846|5845.3|75
1730279380000|2024-10-30 09:09:40|5846.25|5845.55|5846.25|5845.55|5846.25|5845.55|5846|5845.3|15
1730279390000|2024-10-30 09:09:50|5846.5|5845.8|5846.25|5845.55|5846.5|5845.8|5846.25|5845.55|30
1730279400000|2024-10-30 09:10:00|5846.37|5845.67|5846|5845.3|5846.5|5845.8|5846|5845.3|33
1730279410000|2024-10-30 09:10:10|5846.12|5845.42|5846.12|5845.42|5846.12|5845.42|5845.87|5845.17|69
1730279420000|2024-10-30 09:10:20|5846.25|5845.55|5846|5845.3|5846.25|5845.55|5845.75|5845.05|81
1730279430000|2024-10-30 09:10:30|||||||||3
1730279440000|2024-10-30 09:10:40|5846.25|5845.55|5846.75|5846.05|5846.75|5846.05|5846.25|5845.55|199
1730279450000|2024-10-30 09:10:50|||||||||32
1730279460000|2024-10-30 09:11:00|5847|5846.3|5847.5|5846.8|5847.75|5847.05|5847|5846.3|60
1730279470000|2024-10-30 09:11:10|5847.62|5846.92|5847.75|5847.05|5847.75|5847.05|5847.5|5846.8|30
1730279480000|2024-10-30 09:11:20|5847.62|5846.92|5847.25|5846.55|5847.75|5847.05|5847.25|5846.55|55
1730279490000|2024-10-30 09:11:30|5847.12|5846.42|5847|5846.3|5847.12|5846.42|5847|5846.3|14
1730279500000|2024-10-30 09:11:40|5846.87|5846.17|5846.75|5846.05|5847|5846.3|5846.75|5846.05|21
1730279510000|2024-10-30 09:11:50|5846.62|5845.92|5846.5|5845.8|5846.75|5846.05|5846.5|5845.8|30
1730279520000|2024-10-30 09:12:00|5846.25|5845.55|5846.25|5845.55|5846.5|5845.8|5846.25|5845.55|19
1730279530000|2024-10-30 09:12:10|5846.5|5845.8|5846.75|5846.05|5846.75|5846.05|5846.5|5845.8|43
1730279540000|2024-10-30 09:12:20|5847.25|5846.55|5847.5|5846.8|5847.5|5846.8|5847.25|5846.55|62
1730279550000|2024-10-30 09:12:30|5847.62|5846.92|5847.5|5846.8|5847.62|5846.92|5847.25|5846.55|60
1730279560000|2024-10-30 09:12:40|5847.75|5847.05|5847.75|5847.05|5847.75|5847.05|5847.62|5846.92|29
1730279570000|2024-10-30 09:12:50|||||||||13
1730279580000|2024-10-30 09:13:00|5847.62|5846.92|5847.5|5846.8|5847.62|5846.92|5847.25|5846.55|52
1730279590000|2024-10-30 09:13:10|5847.62|5846.92|5847.75|5847.05|5847.75|5847.05|5847.5|5846.8|30
1730279600000|2024-10-30 09:13:20|5847.5|5846.8|5847.25|5846.55|5847.5|5846.8|5847.25|5846.55|8
1730279610000|2024-10-30 09:13:30|5847.37|5846.67|5847.25|5846.55|5847.37|5846.67|5847|5846.3|25
1730279620000|2024-10-30 09:13:40|5847|5846.3|5847.75|5847.05|5847.75|5847.05|5847|5846.3|39
1730279640000|2024-10-30 09:14:00|5847.62|5846.92|5847.5|5846.8|5847.75|5847.05|5847.5|5846.8|41
1730279650000|2024-10-30 09:14:10|5847.62|5846.92|5847.75|5847.05|5847.75|5847.05|5847.5|5846.8|20
1730279660000|2024-10-30 09:14:20|5847.87|5847.17|5848.25|5847.55|5848.25|5847.55|5847.87|5847.17|91
1730279670000|2024-10-30 09:14:30|5848.37|5847.67|5848.75|5848.05|5848.75|5848.05|5848.25|5847.55|70
1730279680000|2024-10-30 09:14:40|5848.62|5847.92|5848.75|5848.05|5848.75|5848.05|5848.62|5847.92|26
1730279700000|2024-10-30 09:15:00|5848.5|5847.8|5848.75|5848.05|5848.75|5848.05|5848.5|5847.8|70
1730279730000|2024-10-30 09:15:30|5848.5|5847.8|5848.75|5848.05|5848.75|5848.05|5848.5|5847.8|16
1730279740000|2024-10-30 09:15:40|5849|5848.3|5849|5848.3|5849|5848.3|5849|5848.3|41
1730279750000|2024-10-30 09:15:50|5848.87|5848.17|5849|5848.3|5849|5848.3|5848.75|5848.05|25
1730279760000|2024-10-30 09:16:00|5848.75|5848.05|5848.75|5848.05|5848.75|5848.05|5848.75|5848.05|84
1730279770000|2024-10-30 09:16:10|5848.62|5847.92|5848.75|5848.05|5848.75|5848.05|5848.62|5847.92|37
1730279780000|2024-10-30 09:16:20|5848.5|5847.8|5848.5|5847.8|5848.5|5847.8|5848.5|5847.8|25
1730279790000|2024-10-30 09:16:30|5848.75|5848.05|5848.5|5847.8|5848.75|5848.05|5848.5|5847.8|31
1730279800000|2024-10-30 09:16:40|5848.62|5847.92|5848.5|5847.8|5848.75|5848.05|5848.5|5847.8|29
1730279810000|2024-10-30 09:16:50|5848.62|5847.92|5848.5|5847.8|5848.75|5848.05|5848.5|5847.8|14
1730279820000|2024-10-30 09:17:00|5848.25|5847.55|5848.5|5847.8|5848.5|5847.8|5848|5847.3|113
1730279830000|2024-10-30 09:17:10|5848.37|5847.67|5848.5|5847.8|5848.5|5847.8|5848.25|5847.55|38
1730279840000|2024-10-30 09:17:20|5848.37|5847.67|5848.25|5847.55|5848.5|5847.8|5848.25|5847.55|14
1730279850000|2024-10-30 09:17:30|5848.12|5847.42|5848|5847.3|5848.12|5847.42|5847.62|5846.92|40
1730279860000|2024-10-30 09:17:40|5847.87|5847.17|5847.5|5846.8|5847.87|5847.17|5847.5|5846.8|13
1730279870000|2024-10-30 09:17:50|5847.62|5846.92|5847.75|5847.05|5847.75|5847.05|5847.62|5846.92|50
1730279880000|2024-10-30 09:18:00|5847.87|5847.17|5848|5847.3|5848|5847.3|5847.87|5847.17|10
1730279890000|2024-10-30 09:18:10|5847.75|5847.05|5847.75|5847.05|5848|5847.3|5847.75|5847.05|66
1730279900000|2024-10-30 09:18:20|5847.87|5847.17|5848|5847.3|5848|5847.3|5847.75|5847.05|30
1730279910000|2024-10-30 09:18:30|5847.87|5847.17|5848|5847.3|5848|5847.3|5847.75|5847.05|19
1730279920000|2024-10-30 09:18:40|5847.87|5847.17|5848.25|5847.55|5848.25|5847.55|5847.87|5847.17|31
1730279930000|2024-10-30 09:18:50|||||||||5
1730279940000|2024-10-30 09:19:00|5848.12|5847.42|5849.12|5848.42|5849.12|5848.42|5848.12|5847.42|79
1730279950000|2024-10-30 09:19:10|5849.25|5848.55|5849|5848.3|5849.25|5848.55|5849|5848.3|32
1730279960000|2024-10-30 09:19:20|5849.12|5848.42|5849.12|5848.42|5849.12|5848.42|5849.12|5848.42|19
1730279970000|2024-10-30 09:19:30|5849|5848.3|5848.5|5847.8|5849|5848.3|5848.5|5847.8|32
1730279980000|2024-10-30 09:19:40|5848.37|5847.67|5848.25|5847.55|5848.37|5847.67|5848.25|5847.55|14
1730279990000|2024-10-30 09:19:50|5848.5|5847.8|5848.5|5847.8|5848.5|5847.8|5848.25|5847.55|19
1730280000000|2024-10-30 09:20:00|5848.25|5847.55|5848.25|5847.55|5848.25|5847.55|5847.87|5847.17|58
1730280010000|2024-10-30 09:20:10|5848.12|5847.42|5848|5847.3|5848.12|5847.42|5848|5847.3|4
1730280020000|2024-10-30 09:20:20|5847.87|5847.17|5847.75|5847.05|5847.87|5847.17|5847.75|5847.05|10
1730280030000|2024-10-30 09:20:30|5847.5|5846.8|5847.5|5846.8|5847.5|5846.8|5847.5|5846.8|10
1730280040000|2024-10-30 09:20:40|5847.75|5847.05|5847.5|5846.8|5847.75|5847.05|5847.5|5846.8|20
1730280050000|2024-10-30 09:20:50|5847.37|5846.67|5847.75|5847.05|5847.75|5847.05|5847.37|5846.67|26
1730280060000|2024-10-30 09:21:00|5847.62|5846.92|5848.5|5847.8|5848.5|5847.8|5847.5|5846.8|43
1730280070000|2024-10-30 09:21:10|5848.75|5848.05|5848.62|5847.92|5848.75|5848.05|5848.62|5847.92|19
1730280080000|2024-10-30 09:21:20|5848.5|5847.8|5848.5|5847.8|5848.5|5847.8|5848.37|5847.67|42
1730280090000|2024-10-30 09:21:30|5848.62|5847.92|5849.25|5848.55|5849.25|5848.55|5848.62|5847.92|25
1730280100000|2024-10-30 09:21:40|5849.5|5848.8|5849.5|5848.8|5849.5|5848.8|5849.25|5848.55|36
1730280120000|2024-10-30 09:22:00|5849.37|5848.67|5849.5|5848.8|5849.5|5848.8|5849.37|5848.67|19
1730280130000|2024-10-30 09:22:10|5849.37|5848.67|5849.37|5848.67|5849.5|5848.8|5849.25|5848.55|27
1730280140000|2024-10-30 09:22:20|5849.25|5848.55|5849|5848.3|5849.25|5848.55|5849|5848.3|10
1730280150000|2024-10-30 09:22:30|5849.12|5848.42|5849.25|5848.55|5849.25|5848.55|5849|5848.3|12
1730280160000|2024-10-30 09:22:40|5849.37|5848.67|5849.25|5848.55|5849.37|5848.67|5849.25|5848.55|17
1730280170000|2024-10-30 09:22:50|5849.37|5848.67|5849.75|5849.05|5849.75|5849.05|5849.25|5848.55|61
1730280180000|2024-10-30 09:23:00|5849.62|5848.92|5849.75|5849.05|5849.75|5849.05|5849.5|5848.8|43
1730280190000|2024-10-30 09:23:10|5849.87|5849.17|5849.5|5848.8|5849.87|5849.17|5849.5|5848.8|36
1730280200000|2024-10-30 09:23:20|5849.62|5848.92|5849.25|5848.55|5849.62|5848.92|5849.25|5848.55|22
1730280210000|2024-10-30 09:23:30|5849.5|5848.8|5849.25|5848.55|5849.5|5848.8|5849.25|5848.55|24
1730280220000|2024-10-30 09:23:40|||||||||4
1730280230000|2024-10-30 09:23:50|||||||||18
1730280240000|2024-10-30 09:24:00|5849.37|5848.67|5849|5848.3|5849.5|5848.8|5849|5848.3|29
1730280250000|2024-10-30 09:24:10|5849.25|5848.55|5849.12|5848.42|5849.25|5848.55|5849|5848.3|28
1730280260000|2024-10-30 09:24:20|5849.25|5848.55|5849.25|5848.55|5849.25|5848.55|5849|5848.3|9
1730280270000|2024-10-30 09:24:30|||||||||1
1730280280000|2024-10-30 09:24:40|5849.37|5848.67|5849.5|5848.8|5849.5|5848.8|5849.37|5848.67|7
1730280290000|2024-10-30 09:24:50|5849.37|5848.67|5849.75|5849.05|5849.75|5849.05|5849.25|5848.55|23
1730280300000|2024-10-30 09:25:00|5849.87|5849.17|5850.12|5849.42|5850.12|5849.42|5849.75|5849.05|54
1730280310000|2024-10-30 09:25:10|5850.25|5849.55|5850.25|5849.55|5850.25|5849.55|5850|5849.3|47
1730280320000|2024-10-30 09:25:20|5850|5849.3|5849.75|5849.05|5850|5849.3|5849.75|5849.05|41
1730280330000|2024-10-30 09:25:30|5850|5849.3|5850|5849.3|5850|5849.3|5849.75|5849.05|33
1730280340000|2024-10-30 09:25:40|5849.87|5849.17|5849.5|5848.8|5850|5849.3|5849.5|5848.8|25
1730280350000|2024-10-30 09:25:50|5849.62|5848.92|5849.75|5849.05|5850|5849.3|5849.62|5848.92|22
1730280360000|2024-10-30 09:26:00|5849.5|5848.8|5849.25|5848.55|5849.5|5848.8|5849.25|5848.55|101
1730280370000|2024-10-30 09:26:10|5849.12|5848.42|5849.25|5848.55|5849.25|5848.55|5849.12|5848.42|14
1730280380000|2024-10-30 09:26:20|5849.5|5848.8|5849.5|5848.8|5849.5|5848.8|5849.5|5848.8|8
1730280390000|2024-10-30 09:26:30|5849.62|5848.92|5849.75|5849.05|5849.75|5849.05|5849.62|5848.92|27
1730280400000|2024-10-30 09:26:40|5849.62|5848.92|5849.25|5848.55|5849.62|5848.92|5849.25|5848.55|9
1730280410000|2024-10-30 09:26:50|||||||||1
1730280420000|2024-10-30 09:27:00|5849.12|5848.42|5848.75|5848.05|5849.12|5848.42|5848.75|5848.05|59
1730280430000|2024-10-30 09:27:10|||||||||1
1730280440000|2024-10-30 09:27:20|5848.62|5847.92|5848.75|5848.05|5848.75|5848.05|5848.5|5847.8|21
1730280450000|2024-10-30 09:27:30|5849|5848.3|5849|5848.3|5849|5848.3|5849|5848.3|31
1730280460000|2024-10-30 09:27:40|5848.87|5848.17|5849.12|5848.42|5849.25|5848.55|5848.75|5848.05|58
1730280470000|2024-10-30 09:27:50|5849.25|5848.55|5849.5|5848.8|5849.5|5848.8|5849|5848.3|42
1730280480000|2024-10-30 09:28:00|5849.62|5848.92|5849.5|5848.8|5849.75|5849.05|5849.5|5848.8|43
1730280490000|2024-10-30 09:28:10|5849.37|5848.67|5849.5|5848.8|5849.5|5848.8|5849.25|5848.55|48
1730280500000|2024-10-30 09:28:20|||||||||5
1730280510000|2024-10-30 09:28:30|5849.25|5848.55|5849.25|5848.55|5849.25|5848.55|5849.25|5848.55|15
1730280520000|2024-10-30 09:28:40|5849|5848.3|5849|5848.3|5849|5848.3|5849|5848.3|8
1730280530000|2024-10-30 09:28:50|5849.12|5848.42|5849.25|5848.55|5849.25|5848.55|5849.12|5848.42|9
1730280540000|2024-10-30 09:29:00|5849.37|5848.67|5849.87|5849.17|5849.87|5849.17|5849.25|5848.55|74
1730280550000|2024-10-30 09:29:10|5850|5849.3|5850.25|5849.55|5850.25|5849.55|5850|5849.3|48
1730280560000|2024-10-30 09:29:20|5850|5849.3|5850.25|5849.55|5850.25|5849.55|5850|5849.3|43
1730280570000|2024-10-30 09:29:30|||||||||37
1730280580000|2024-10-30 09:29:40|5850.12|5849.42|5850.25|5849.55|5850.25|5849.55|5850|5849.3|31
1730280590000|2024-10-30 09:29:50|||||||||10
1730280600000|2024-10-30 09:30:00|||||||||15
1730280610000|2024-10-30 09:30:10|5850.37|5849.67|5850.5|5849.8|5850.5|5849.8|5850.25|5849.55|42
1730280620000|2024-10-30 09:30:20|5850.37|5849.67|5850|5849.3|5850.5|5849.8|5850|5849.3|26
1730280630000|2024-10-30 09:30:30|||||||||11
1730280640000|2024-10-30 09:30:40|||||||||21
1730280650000|2024-10-30 09:30:50|||||||||2
1730280660000|2024-10-30 09:31:00|5849.87|5849.17|5849.75|5849.05|5849.87|5849.17|5849.5|5848.8|37
1730280670000|2024-10-30 09:31:10|5849.87|5849.17|5849.75|5849.05|5850|5849.3|5849.75|5849.05|21
1730280680000|2024-10-30 09:31:20|5849.87|5849.17|5850.5|5849.8|5850.5|5849.8|5849.75|5849.05|70
1730280690000|2024-10-30 09:31:30|5850.37|5849.67|5850.25|5849.55|5850.5|5849.8|5850.25|5849.55|18
1730280700000|2024-10-30 09:31:40|5850|5849.3|5849.75|5849.05|5850|5849.3|5849.75|5849.05|100
1730280710000|2024-10-30 09:31:50|5849.87|5849.17|5850|5849.3|5850|5849.3|5849.75|5849.05|33
1730280720000|2024-10-30 09:32:00|5849.75|5849.05|5850|5849.3|5850|5849.3|5849.75|5849.05|13
1730280730000|2024-10-30 09:32:10|5850.25|5849.55|5850.25|5849.55|5850.25|5849.55|5850.25|5849.55|30
1730280740000|2024-10-30 09:32:20|5850.12|5849.42|5849.75|5849.05|5850.12|5849.42|5849.75|5849.05|60
1730280750000|2024-10-30 09:32:30|5850|5849.3|5850|5849.3|5850|5849.3|5850|5849.3|14
1730280760000|2024-10-30 09:32:40|5849.75|5849.05|5849.75|5849.05|5849.75|5849.05|5849.75|5849.05|37
1730280780000|2024-10-30 09:33:00|5850|5849.3|5850|5849.3|5850.12|5849.42|5850|5849.3|28
1730280790000|2024-10-30 09:33:10|5850.12|5849.42|5850|5849.3|5850.12|5849.42|5850|5849.3|64
1730280800000|2024-10-30 09:33:20|5849.75|5849.05|5850|5849.3|5850|5849.3|5849.75|5849.05|26
1730280810000|2024-10-30 09:33:30|5849.87|5849.17|5850|5849.3|5850|5849.3|5849.87|5849.17|15
1730280820000|2024-10-30 09:33:40|5850.25|5849.55|5850|5849.3|5850.25|5849.55|5850|5849.3|20
1730280830000|2024-10-30 09:33:50|5850.12|5849.42|5850.25|5849.55|5850.25|5849.55|5850.12|5849.42|7
1730280840000|2024-10-30 09:34:00|5850.12|5849.42|5850|5849.3|5850.25|5849.55|5850|5849.3|30
1730280850000|2024-10-30 09:34:10|5850.25|5849.55|5850.37|5849.67|5850.5|5849.8|5850.12|5849.42|63
1730280860000|2024-10-30 09:34:20|5850.25|5849.55|5850.25|5849.55|5850.25|5849.55|5850.25|5849.55|20
1730280870000|2024-10-30 09:34:30|5850.12|5849.42|5849.75|5849.05|5850.12|5849.42|5849.75|5849.05|25
1730280880000|2024-10-30 09:34:40|5849.87|5849.17|5850|5849.3|5850.25|5849.55|5849.87|5849.17|46
1730280890000|2024-10-30 09:34:50|5850.12|5849.42|5850.25|5849.55|5850.25|5849.55|5850.12|5849.42|11
1730280900000|2024-10-30 09:35:00|5850|5849.3|5849.75|5849.05|5850|5849.3|5849.62|5848.92|40
1730280910000|2024-10-30 09:35:10|5850|5849.3|5850.25|5849.55|5850.5|5849.8|5850|5849.3|47
1730280920000|2024-10-30 09:35:20|5850.5|5849.8|5850|5849.3|5850.5|5849.8|5850|5849.3|43
1730280930000|2024-10-30 09:35:30|5850.12|5849.42|5850.25|5849.55|5850.25|5849.55|5850.12|5849.42|26
1730280940000|2024-10-30 09:35:40|||||||||1
1730280950000|2024-10-30 09:35:50|5850.37|5849.67|5850.5|5849.8|5850.5|5849.8|5850.37|5849.67|10
1730280960000|2024-10-30 09:36:00|||||||||4
1730280970000|2024-10-30 09:36:10|5850.37|5849.67|5850.5|5849.8|5850.5|5849.8|5850.25|5849.55|51
1730280980000|2024-10-30 09:36:20|5850.25|5849.55|5850|5849.3|5850.25|5849.55|5850|5849.3|29
1730280990000|2024-10-30 09:36:30|5849.75|5849.05|5849.75|5849.05|5849.75|5849.05|5849.75|5849.05|81
1730281000000|2024-10-30 09:36:40|5849.87|5849.17|5850|5849.3|5850|5849.3|5849.87|5849.17|16
1730281010000|2024-10-30 09:36:50|||||||||1
1730281020000|2024-10-30 09:37:00|5850.12|5849.42|5850|5849.3|5850.12|5849.42|5850|5849.3|15
1730281030000|2024-10-30 09:37:10|5849.75|5849.05|5849.75|5849.05|5849.75|5849.05|5849.75|5849.05|14
1730281040000|2024-10-30 09:37:20|5849.5|5848.8|5849.5|5848.8|5849.62|5848.92|5849.25|5848.55|33
1730281050000|2024-10-30 09:37:30|5849.75|5849.05|5849.5|5848.8|5849.75|5849.05|5849.5|5848.8|23
1730281060000|2024-10-30 09:37:40|||||||||23
1730281070000|2024-10-30 09:37:50|5849.37|5848.67|5849.5|5848.8|5849.5|5848.8|5849.37|5848.67|10
1730281080000|2024-10-30 09:38:00|5849.25|5848.55|5849.5|5848.8|5849.75|5849.05|5849.25|5848.55|49
1730281090000|2024-10-30 09:38:10|||||||||1
1730281100000|2024-10-30 09:38:20|||||||||1
1730281110000|2024-10-30 09:38:30|5849.37|5848.67|5849.5|5848.8|5849.5|5848.8|5849.25|5848.55|13
1730281120000|2024-10-30 09:38:40|5849.25|5848.55|5849.75|5849.05|5849.75|5849.05|5849.25|5848.55|42
1730281130000|2024-10-30 09:38:50|5850|5849.3|5850|5849.3|5850|5849.3|5850|5849.3|14
1730281140000|2024-10-30 09:39:00|5849.75|5849.05|5849.62|5848.92|5849.75|5849.05|5849.5|5848.8|47
1730281150000|2024-10-30 09:39:10|5849.5|5848.8|5849.5|5848.8|5849.75|5849.05|5849.5|5848.8|9
1730281160000|2024-10-30 09:39:20|5849.62|5848.92|5849.5|5848.8|5849.75|5849.05|5849.5|5848.8|6
1730281170000|2024-10-30 09:39:30|5849.62|5848.92|5849.5|5848.8|5849.62|5848.92|5849.5|5848.8|17
1730281190000|2024-10-30 09:39:50|5849.37|5848.67|5849|5848.3|5849.37|5848.67|5849|5848.3|27
1730281200000|2024-10-30 09:40:00|5849.12|5848.42|5849|5848.3|5849.5|5848.8|5849|5848.3|90
1730281210000|2024-10-30 09:40:10|5848.87|5848.17|5848.5|5847.8|5848.87|5848.17|5848.5|5847.8|93
1730281220000|2024-10-30 09:40:20|5848.62|5847.92|5848.5|5847.8|5848.75|5848.05|5848.37|5847.67|71
1730281230000|2024-10-30 09:40:30|5848.37|5847.67|5848.75|5848.05|5848.75|5848.05|5848.37|5847.67|33
1730281240000|2024-10-30 09:40:40|||||||||4
1730281250000|2024-10-30 09:40:50|5848.62|5847.92|5848.75|5848.05|5848.75|5848.05|5848.5|5847.8|30
1730281260000|2024-10-30 09:41:00|5848.5|5847.8|5848.25|5847.55|5848.5|5847.8|5848.25|5847.55|38
1730281270000|2024-10-30 09:41:10|5848.37|5847.67|5848.62|5847.92|5848.62|5847.92|5848.37|5847.67|11
1730281280000|2024-10-30 09:41:20|5849|5848.3|5849.25|5848.55|5849.25|5848.55|5849|5848.3|24
1730281290000|2024-10-30 09:41:30|5849.12|5848.42|5849|5848.3|5849.12|5848.42|5849|5848.3|28
1730281300000|2024-10-30 09:41:40|5848.87|5848.17|5849|5848.3|5849|5848.3|5848.75|5848.05|12
1730281310000|2024-10-30 09:41:50|5848.87|5848.17|5849|5848.3|5849|5848.3|5848.87|5848.17|13
1730281320000|2024-10-30 09:42:00|5848.87|5848.17|5848.75|5848.05|5849|5848.3|5848.75|5848.05|13
1730281330000|2024-10-30 09:42:10|5849|5848.3|5849.25|5848.55|5849.25|5848.55|5849|5848.3|25
1730281340000|2024-10-30 09:42:20|5849|5848.3|5849|5848.3|5849.12|5848.42|5849|5848.3|31
1730281350000|2024-10-30 09:42:30|5848.87|5848.17|5848.5|5847.8|5849|5848.3|5848.5|5847.8|28
1730281360000|2024-10-30 09:42:40|||||||||6
1730281370000|2024-10-30 09:42:50|5848.25|5847.55|5848.5|5847.8|5848.5|5847.8|5848.25|5847.55|51
1730281380000|2024-10-30 09:43:00|5848.37|5847.67|5848.25|5847.55|5848.37|5847.67|5848.25|5847.55|4
1730281390000|2024-10-30 09:43:10|5848.12|5847.42|5848.25|5847.55|5848.25|5847.55|5848|5847.3|66
1730281400000|2024-10-30 09:43:20|||||||||23
1730281410000|2024-10-30 09:43:30|5848.37|5847.67|5848.75|5848.05|5848.75|5848.05|5848.37|5847.67|29
1730281420000|2024-10-30 09:43:40|5848.5|5847.8|5848.25|5847.55|5848.5|5847.8|5848.25|5847.55|93
1730281430000|2024-10-30 09:43:50|5848.5|5847.8|5848.5|5847.8|5848.5|5847.8|5848.25|5847.55|28
1730281440000|2024-10-30 09:44:00|5848.25|5847.55|5848|5847.3|5848.25|5847.55|5848|5847.3|14
1730281450000|2024-10-30 09:44:10|5848.25|5847.55|5847.75|5847.05|5848.25|5847.55|5847.75|5847.05|29
1730281470000|2024-10-30 09:44:30|5847.5|5846.8|5847.75|5847.05|5847.75|5847.05|5847.5|5846.8|19
1730281480000|2024-10-30 09:44:40|5847.87|5847.17|5847.75|5847.05|5847.87|5847.17|5847.75|5847.05|28
1730281490000|2024-10-30 09:44:50|5847.87|5847.17|5848|5847.3|5848|5847.3|5847.87|5847.17|5
1730281500000|2024-10-30 09:45:00|5847.87|5847.17|5847.25|5846.55|5847.87|5847.17|5847.25|5846.55|46
1730281510000|2024-10-30 09:45:10|5847.37|5846.67|5847.25|5846.55|5847.5|5846.8|5847.25|5846.55|20
1730281520000|2024-10-30 09:45:20|5847.37|5846.67|5847.25|5846.55|5847.37|5846.67|5847.25|5846.55|44
1730281530000|2024-10-30 09:45:30|5847.37|5846.67|5847.25|5846.55|5847.37|5846.67|5847.25|5846.55|16
1730281540000|2024-10-30 09:45:40|5847.37|5846.67|5847|5846.3|5847.37|5846.67|5847|5846.3|15
1730281550000|2024-10-30 09:45:50|||||||||2
1730281560000|2024-10-30 09:46:00|5846.87|5846.17|5846.87|5846.17|5847|5846.3|5846.75|5846.05|49
1730281570000|2024-10-30 09:46:10|5847|5846.3|5846.75|5846.05|5847|5846.3|5846.75|5846.05|26
1730281580000|2024-10-30 09:46:20|5846.62|5845.92|5846.75|5846.05|5846.75|5846.05|5846.5|5845.8|34
1730281590000|2024-10-30 09:46:30|5846.62|5845.92|5847|5846.3|5847|5846.3|5846.62|5845.92|27
1730281600000|2024-10-30 09:46:40|5846.87|5846.17|5847|5846.3|5847|5846.3|5846.87|5846.17|5
1730281610000|2024-10-30 09:46:50|||||||||12
1730281620000|2024-10-30 09:47:00|5847.12|5846.42|5847|5846.3|5847.25|5846.55|5847|5846.3|26
1730281630000|2024-10-30 09:47:10|5846.5|5845.8|5846.75|5846.05|5846.75|5846.05|5846.5|5845.8|94
1730281640000|2024-10-30 09:47:20|||||||||22
1730281650000|2024-10-30 09:47:30|||||||||2
1730281660000|2024-10-30 09:47:40|||||||||8
1730281670000|2024-10-30 09:47:50|5847.5|5846.8|5847.75|5847.05|5847.75|5847.05|5847.5|5846.8|78
1730281680000|2024-10-30 09:48:00|5847.5|5846.8|5847.75|5847.05|5847.75|5847.05|5847.5|5846.8|19
1730281690000|2024-10-30 09:48:10|5847.5|5846.8|5848|5847.3|5848|5847.3|5847.5|5846.8|20
1730281700000|2024-10-30 09:48:20|5848.12|5847.42|5848.12|5847.42|5848.25|5847.55|5848.12|5847.42|55
1730281710000|2024-10-30 09:48:30|5848|5847.3|5848.25|5847.55|5848.25|5847.55|5848|5847.3|27
1730281720000|2024-10-30 09:48:40|5848.12|5847.42|5848.25|5847.55|5848.25|5847.55|5848.12|5847.42|10
1730281730000|2024-10-30 09:48:50|5848|5847.3|5848.25|5847.55|5848.25|5847.55|5848|5847.3|8
1730281740000|2024-10-30 09:49:00|5848.12|5847.42|5848|5847.3|5848.12|5847.42|5848|5847.3|19
1730281750000|2024-10-30 09:49:10|5847.87|5847.17|5847.5|5846.8|5847.87|5847.17|5847.5|5846.8|42
1730281760000|2024-10-30 09:49:20|5847.62|5846.92|5847.5|5846.8|5847.75|5847.05|5847.5|5846.8|7
1730281770000|2024-10-30 09:49:30|5847.25|5846.55|5847.25|5846.55|5847.5|5846.8|5847.25|5846.55|22
1730281790000|2024-10-30 09:49:50|5847.37|5846.67|5848|5847.3|5848|5847.3|5847.25|5846.55|13
1730281800000|2024-10-30 09:50:00|5847.87|5847.17|5848|5847.3|5848.25|5847.55|5847.87|5847.17|31
1730281820000|2024-10-30 09:50:20|5848.12|5847.42|5848.25|5847.55|5848.25|5847.55|5848.12|5847.42|29
1730281830000|2024-10-30 09:50:30|5848.37|5847.67|5848.5|5847.8|5848.5|5847.8|5848.37|5847.67|11
1730281840000|2024-10-30 09:50:40|||||||||6
1730281850000|2024-10-30 09:50:50|5848.62|5847.92|5848.5|5847.8|5848.62|5847.92|5848.5|5847.8|7
1730281860000|2024-10-30 09:51:00|5848.62|5847.92|5848.75|5848.05|5848.75|5848.05|5848.62|5847.92|35
1730281870000|2024-10-30 09:51:10|||||||||1
1730281880000|2024-10-30 09:51:20|5848.87|5848.17|5849|5848.3|5849|5848.3|5848.87|5848.17|28
1730281890000|2024-10-30 09:51:30|5848.87|5848.17|5848.25|5847.55|5849|5848.3|5848.25|5847.55|47
1730281900000|2024-10-30 09:51:40|5848.37|5847.67|5848.5|5847.8|5848.5|5847.8|5848.37|5847.67|12
1730281910000|2024-10-30 09:51:50|5848.62|5847.92|5848.5|5847.8|5848.62|5847.92|5848.5|5847.8|343
1730281920000|2024-10-30 09:52:00|5848.37|5847.67|5848.75|5848.05|5848.75|5848.05|5848.25|5847.55|32
1730281930000|2024-10-30 09:52:10|5848.62|5847.92|5848.75|5848.05|5848.75|5848.05|5848.62|5847.92|10
1730281940000|2024-10-30 09:52:20|5848.87|5848.17|5849|5848.3|5849|5848.3|5848.87|5848.17|44
1730281950000|2024-10-30 09:52:30|5848.75|5848.05|5848.75|5848.05|5848.75|5848.05|5848.5|5847.8|33
1730281960000|2024-10-30 09:52:40|5848.62|5847.92|5848.75|5848.05|5849|5848.3|5848.62|5847.92|63
1730281970000|2024-10-30 09:52:50|5848.5|5847.8|5848.5|5847.8|5848.75|5848.05|5848.5|5847.8|26
1730281980000|2024-10-30 09:53:00|5848.62|5847.92|5848.25|5847.55|5848.75|5848.05|5848.25|5847.55|17
1730282000000|2024-10-30 09:53:20|||||||||4
1730282010000|2024-10-30 09:53:30|5848.5|5847.8|5848.25|5847.55|5848.5|5847.8|5848.25|5847.55|276
1730282020000|2024-10-30 09:53:40|5848.12|5847.42|5848|5847.3|5848.25|5847.55|5848|5847.3|15
1730282030000|2024-10-30 09:53:50|5848.12|5847.42|5848.25|5847.55|5848.5|5847.8|5848.12|5847.42|18
1730282040000|2024-10-30 09:54:00|5848.12|5847.42|5848|5847.3|5848.12|5847.42|5848|5847.3|16
1730282050000|2024-10-30 09:54:10|5848.25|5847.55|5848.25|5847.55|5848.25|5847.55|5848.25|5847.55|7
1730282060000|2024-10-30 09:54:20|5848.12|5847.42|5848.12|5847.42|5848.25|5847.55|5848.12|5847.42|16
1730282070000|2024-10-30 09:54:30|5848.25|5847.55|5848.25|5847.55|5848.25|5847.55|5848|5847.3|10
1730282080000|2024-10-30 09:54:40|5848.5|5847.8|5848.5|5847.8|5848.5|5847.8|5848.5|5847.8|10
1730282090000|2024-10-30 09:54:50|||||||||1
1730282100000|2024-10-30 09:55:00|5848.75|5848.05|5848.75|5848.05|5848.75|5848.05|5848.75|5848.05|31
1730282110000|2024-10-30 09:55:10|5848.62|5847.92|5848.5|5847.8|5848.62|5847.92|5848.25|5847.55|45
1730282130000|2024-10-30 09:55:30|5848.37|5847.67|5848.25|5847.55|5848.5|5847.8|5848.25|5847.55|11
1730282140000|2024-10-30 09:55:40|5848.37|5847.67|5848|5847.3|5848.5|5847.8|5848|5847.3|38
1730282150000|2024-10-30 09:55:50|5848.12|5847.42|5848.25|5847.55|5848.25|5847.55|5848.12|5847.42|42
1730282160000|2024-10-30 09:56:00|5848.5|5847.8|5848.25|5847.55|5848.5|5847.8|5848.25|5847.55|49
1730282170000|2024-10-30 09:56:10|5848|5847.3|5847.87|5847.17|5848|5847.3|5847.75|5847.05|21
1730282180000|2024-10-30 09:56:20|5847.75|5847.05|5848.62|5847.92|5848.75|5848.05|5847.75|5847.05|84
1730282190000|2024-10-30 09:56:30|5848.75|5848.05|5848.5|5847.8|5848.75|5848.05|5848.5|5847.8|2
1730282210000|2024-10-30 09:56:50|5848.75|5848.05|5848.75|5848.05|5848.75|5848.05|5848.5|5847.8|25
1730282220000|2024-10-30 09:57:00|||||||||10
1730282230000|2024-10-30 09:57:10|5849|5848.3|5848.75|5848.05|5849|5848.3|5848.75|5848.05|251
1730282240000|2024-10-30 09:57:20|5848.5|5847.8|5848.62|5847.92|5848.75|5848.05|5848.5|5847.8|40
1730282250000|2024-10-30 09:57:30|5848.5|5847.8|5848.75|5848.05|5848.75|5848.05|5848.5|5847.8|15
1730282260000|2024-10-30 09:57:40|5848.87|5848.17|5849|5848.3|5849|5848.3|5848.87|5848.17|6
1730282270000|2024-10-30 09:57:50|5848.87|5848.17|5849|5848.3|5849|5848.3|5848.87|5848.17|14
1730282280000|2024-10-30 09:58:00|||||||||3
1730282300000|2024-10-30 09:58:20|5848.87|5848.17|5849|5848.3|5849.25|5848.55|5848.87|5848.17|50
1730282310000|2024-10-30 09:58:30|5848.75|5848.05|5848.75|5848.05|5848.75|5848.05|5848.75|5848.05|9
1730282320000|2024-10-30 09:58:40|5849|5848.3|5848.75|5848.05|5849|5848.3|5848.75|5848.05|29
1730282330000|2024-10-30 09:58:50|||||||||1
1730282340000|2024-10-30 09:59:00|5848.5|5847.8|5848.25|5847.55|5848.62|5847.92|5848|5847.3|202
1730282350000|2024-10-30 09:59:10|5848|5847.3|5848|5847.3|5848|5847.3|5848|5847.3|68
1730282360000|2024-10-30 09:59:20|||||||||2
1730282370000|2024-10-30 09:59:30|5847.75|5847.05|5847.75|5847.05|5847.75|5847.05|5847.75|5847.05|22
1730282380000|2024-10-30 09:59:40|5848|5847.3|5848|5847.3|5848|5847.3|5848|5847.3|29
1730282390000|2024-10-30 09:59:50|5848.12|5847.42|5848.12|5847.42|5848.12|5847.42|5848|5847.3|22
1730282400000|2024-10-30 10:00:00|5848|5847.3|5847.75|5847.05|5848|5847.3|5847.75|5847.05|26
1730282410000|2024-10-30 10:00:10|5848|5847.3|5848.25|5847.55|5848.25|5847.55|5848|5847.3|27
1730282420000|2024-10-30 10:00:20|5848.37|5847.67|5849|5848.3|5849|5848.3|5848.37|5847.67|31
1730282430000|2024-10-30 10:00:30|5848.75|5848.05|5848.75|5848.05|5848.75|5848.05|5848.75|5848.05|6
1730282440000|2024-10-30 10:00:40|||||||||4
1730282450000|2024-10-30 10:00:50|||||||||26
1730282460000|2024-10-30 10:01:00|5848.5|5847.8|5848.5|5847.8|5848.5|5847.8|5848.5|5847.8|14
1730282470000|2024-10-30 10:01:10|5848.62|5847.92|5848.75|5848.05|5848.75|5848.05|5848.62|5847.92|15
1730282480000|2024-10-30 10:01:20|5848.62|5847.92|5848.5|5847.8|5848.62|5847.92|5848.25|5847.55|93
1730282490000|2024-10-30 10:01:30|5848.75|5848.05|5848.75|5848.05|5848.75|5848.05|5848.75|5848.05|12
1730282500000|2024-10-30 10:01:40|5848.62|5847.92|5848.75|5848.05|5848.75|5848.05|5848.62|5847.92|37
1730282510000|2024-10-30 10:01:50|5849|5848.3|5848.75|5848.05|5849|5848.3|5848.75|5848.05|28
1730282520000|2024-10-30 10:02:00|5848.5|5847.8|5848.5|5847.8|5848.5|5847.8|5848.25|5847.55|24
1730282540000|2024-10-30 10:02:20|5848.75|5848.05|5848.75|5848.05|5849|5848.3|5848.75|5848.05|42
1730282550000|2024-10-30 10:02:30|5848.62|5847.92|5848.5|5847.8|5848.62|5847.92|5848.5|5847.8|17
1730282560000|2024-10-30 10:02:40|5848.37|5847.67|5848.5|5847.8|5848.5|5847.8|5848.25|5847.55|8
1730282570000|2024-10-30 10:02:50|5848.75|5848.05|5849|5848.3|5849|5848.3|5848.75|5848.05|22
1730282580000|2024-10-30 10:03:00|5848.87|5848.17|5848.75|5848.05|5848.87|5848.17|5848.75|5848.05|8
1730282590000|2024-10-30 10:03:10|5848.87|5848.17|5849|5848.3|5849|5848.3|5848.75|5848.05|27
1730282600000|2024-10-30 10:03:20|5849.25|5848.55|5849|5848.3|5849.25|5848.55|5849|5848.3|58
1730282610000|2024-10-30 10:03:30|5849.12|5848.42|5849.25|5848.55|5849.25|5848.55|5849|5848.3|21
1730282620000|2024-10-30 10:03:40|||||||||1
1730282630000|2024-10-30 10:03:50|5849|5848.3|5849.25|5848.55|5849.25|5848.55|5849|5848.3|47
1730282640000|2024-10-30 10:04:00|5849|5848.3|5849.25|5848.55|5849.25|5848.55|5849|5848.3|43
1730282650000|2024-10-30 10:04:10|5849.12|5848.42|5849|5848.3|5849.12|5848.42|5849|5848.3|8
1730282660000|2024-10-30 10:04:20|5849.25|5848.55|5849|5848.3|5849.25|5848.55|5849|5848.3|59
1730282670000|2024-10-30 10:04:30|5849.12|5848.42|5849|5848.3|5849.12|5848.42|5849|5848.3|13
1730282680000|2024-10-30 10:04:40|5849.12|5848.42|5849.25|5848.55|5849.25|5848.55|5849.12|5848.42|20
1730282690000|2024-10-30 10:04:50|||||||||3
1730282700000|2024-10-30 10:05:00|5849|5848.3|5849|5848.3|5849.25|5848.55|5849|5848.3|44
1730282710000|2024-10-30 10:05:10|5849.12|5848.42|5849.25|5848.55|5849.25|5848.55|5849.12|5848.42|19
1730282720000|2024-10-30 10:05:20|5849.12|5848.42|5849|5848.3|5849.12|5848.42|5849|5848.3|18
1730282730000|2024-10-30 10:05:30|5848.87|5848.17|5848.75|5848.05|5848.87|5848.17|5848.75|5848.05|38
1730282740000|2024-10-30 10:05:40|||||||||9
1730282750000|2024-10-30 10:05:50|||||||||13
1730282760000|2024-10-30 10:06:00|5848.62|5847.92|5848.25|5847.55|5848.62|5847.92|5848.25|5847.55|22
1730282770000|2024-10-30 10:06:10|5848.12|5847.42|5847.75|5847.05|5848.12|5847.42|5847.75|5847.05|40
1730282780000|2024-10-30 10:06:20|5848|5847.3|5847.75|5847.05|5848|5847.3|5847.75|5847.05|62
1730282790000|2024-10-30 10:06:30|||||||||10
1730282800000|2024-10-30 10:06:40|||||||||21
1730282810000|2024-10-30 10:06:50|5847.87|5847.17|5848|5847.3|5848|5847.3|5847.87|5847.17|17
1730282820000|2024-10-30 10:07:00|5847.87|5847.17|5848|5847.3|5848.25|5847.55|5847.87|5847.17|38
1730282830000|2024-10-30 10:07:10|||||||||19
1730282840000|2024-10-30 10:07:20|5847.75|5847.05|5847.75|5847.05|5847.75|5847.05|5847.75|5847.05|9
1730282850000|2024-10-30 10:07:30|5848|5847.3|5847.75|5847.05|5848|5847.3|5847.75|5847.05|67
1730282860000|2024-10-30 10:07:40|5847.5|5846.8|5847.37|5846.67|5847.5|5846.8|5847.25|5846.55|31
1730282870000|2024-10-30 10:07:50|5847.25|5846.55|5847.25|5846.55|5847.37|5846.67|5847.25|5846.55|16
1730282880000|2024-10-30 10:08:00|5847.37|5846.67|5846.75|5846.05|5847.37|5846.67|5846.75|5846.05|74
1730282890000|2024-10-30 10:08:10|5846.62|5845.92|5846.5|5845.8|5846.62|5845.92|5846.5|5845.8|9
1730282900000|2024-10-30 10:08:20|5846.25|5845.55|5846.25|5845.55|5846.37|5845.67|5846.25|5845.55|63
1730282910000|2024-10-30 10:08:30|||||||||2
1730282920000|2024-10-30 10:08:40|5846.12|5845.42|5846.25|5845.55|5846.25|5845.55|5846.12|5845.42|26
1730282930000|2024-10-30 10:08:50|5846.12|5845.42|5846.5|5845.8|5846.5|5845.8|5846.12|5845.42|23
1730282940000|2024-10-30 10:09:00|5846.62|5845.92|5846.5|5845.8|5846.62|5845.92|5846.5|5845.8|23
1730282950000|2024-10-30 10:09:10|5846.62|5845.92|5846.25|5845.55|5846.75|5846.05|5846.25|5845.55|57
1730282960000|2024-10-30 10:09:20|||||||||7
1730282970000|2024-10-30 10:09:30|5846.37|5845.67|5846.5|5845.8|5846.5|5845.8|5846.25|5845.55|18
1730282980000|2024-10-30 10:09:40|5846.25|5845.55|5846.5|5845.8|5846.5|5845.8|5846.25|5845.55|94
1730282990000|2024-10-30 10:09:50|5846.62|5845.92|5846.5|5845.8|5846.62|5845.92|5846.5|5845.8|29
1730283000000|2024-10-30 10:10:00|5846.37|5845.67|5846.25|5845.55|5846.5|5845.8|5846.25|5845.55|42
1730283010000|2024-10-30 10:10:10|5846.12|5845.42|5846|5845.3|5846.12|5845.42|5846|5845.3|32
1730283020000|2024-10-30 10:10:20|5846.25|5845.55|5846.25|5845.55|5846.25|5845.55|5846.25|5845.55|14
1730283030000|2024-10-30 10:10:30|||||||||11
1730283040000|2024-10-30 10:10:40|||||||||1
1730283050000|2024-10-30 10:10:50|||||||||3
1730283060000|2024-10-30 10:11:00|5846.5|5845.8|5846.25|5845.55|5846.5|5845.8|5846.25|5845.55|84
1730283070000|2024-10-30 10:11:10|5846.37|5845.67|5846.5|5845.8|5846.5|5845.8|5846.37|5845.67|314
1730283080000|2024-10-30 10:11:20|5846.25|5845.55|5846|5845.3|5846.5|5845.8|5846|5845.3|253
1730283090000|2024-10-30 10:11:30|5845.75|5845.05|5845.75|5845.05|5845.75|5845.05|5845.75|5845.05|39
1730283100000|2024-10-30 10:11:40|||||||||1
1730283110000|2024-10-30 10:11:50|||||||||25
1730283120000|2024-10-30 10:12:00|5846|5845.3|5846|5845.3|5846|5845.3|5845.75|5845.05|71
1730283130000|2024-10-30 10:12:10|5845.75|5845.05|5846|5845.3|5846|5845.3|5845.75|5845.05|59
1730283140000|2024-10-30 10:12:20|5846.12|5845.42|5846.75|5846.05|5846.75|5846.05|5846.12|5845.42|33
1730283150000|2024-10-30 10:12:30|5846.5|5845.8|5846.5|5845.8|5846.5|5845.8|5846.5|5845.8|47
1730283160000|2024-10-30 10:12:40|5846.25|5845.55|5846.5|5845.8|5846.5|5845.8|5846|5845.3|76
1730283170000|2024-10-30 10:12:50|5846.37|5845.67|5846.25|5845.55|5846.37|5845.67|5846|5845.3|35
1730283180000|2024-10-30 10:13:00|5846|5845.3|5846.25|5845.55|5846.25|5845.55|5846|5845.3|18
1730283190000|2024-10-30 10:13:10|5846.12|5845.42|5846.25|5845.55|5846.25|5845.55|5846|5845.3|110
1730283200000|2024-10-30 10:13:20|||||||||1
1730283210000|2024-10-30 10:13:30|5846.37|5845.67|5846.5|5845.8|5846.5|5845.8|5846.37|5845.67|107
1730283220000|2024-10-30 10:13:40|5846.75|5846.05|5847.5|5846.8|5847.5|5846.8|5846.75|5846.05|139
1730283230000|2024-10-30 10:13:50|5847.25|5846.55|5847.5|5846.8|5847.5|5846.8|5847.25|5846.55|43
1730283240000|2024-10-30 10:14:00|5847.62|5846.92|5847.75|5847.05|5847.75|5847.05|5847.25|5846.55|50
1730283250000|2024-10-30 10:14:10|5848|5847.3|5848|5847.3|5848|5847.3|5847.75|5847.05|22
1730283260000|2024-10-30 10:14:20|5847.75|5847.05|5847.87|5847.17|5848|5847.3|5847.75|5847.05|43
1730283270000|2024-10-30 10:14:30|5847.75|5847.05|5848.25|5847.55|5848.25|5847.55|5847.75|5847.05|19
1730283280000|2024-10-30 10:14:40|5848.12|5847.42|5848|5847.3|5848.25|5847.55|5848|5847.3|18
1730283290000|2024-10-30 10:14:50|5847.87|5847.17|5848|5847.3|5848|5847.3|5847.75|5847.05|11
1730283300000|2024-10-30 10:15:00|5847.87|5847.17|5848|5847.3|5848|5847.3|5847.75|5847.05|18
1730283310000|2024-10-30 10:15:10|5848.25|5847.55|5848.12|5847.42|5848.25|5847.55|5848|5847.3|36
1730283320000|2024-10-30 10:15:20|5848.25|5847.55|5848.5|5847.8|5848.5|5847.8|5848.25|5847.55|19
1730283330000|2024-10-30 10:15:30|5848.25|5847.55|5848.25|5847.55|5848.37|5847.67|5848.25|5847.55|60
1730283340000|2024-10-30 10:15:40|5848.5|5847.8|5848.25|5847.55|5848.5|5847.8|5848.25|5847.55|34
1730283350000|2024-10-30 10:15:50|5848.37|5847.67|5848.75|5848.05|5848.75|5848.05|5848.37|5847.67|28
1730283360000|2024-10-30 10:16:00|5849|5848.3|5849|5848.3|5849|5848.3|5849|5848.3|50
1730283370000|2024-10-30 10:16:10|5848.87|5848.17|5848.75|5848.05|5848.87|5848.17|5848.5|5847.8|55
1730283380000|2024-10-30 10:16:20|||||||||1
1730283390000|2024-10-30 10:16:30|5848.62|5847.92|5848.25|5847.55|5848.62|5847.92|5848.12|5847.42|32
1730283400000|2024-10-30 10:16:40|5848.12|5847.42|5848|5847.3|5848.12|5847.42|5848|5847.3|8
1730283410000|2024-10-30 10:16:50|5847.87|5847.17|5847.5|5846.8|5848|5847.3|5847.5|5846.8|36
1730283420000|2024-10-30 10:17:00|5847.37|5846.67|5847.25|5846.55|5847.37|5846.67|5847.25|5846.55|16
1730283430000|2024-10-30 10:17:10|5847|5846.3|5847.25|5846.55|5847.25|5846.55|5847|5846.3|23
1730283440000|2024-10-30 10:17:20|5847.5|5846.8|5848|5847.3|5848|5847.3|5847.5|5846.8|33
1730283450000|2024-10-30 10:17:30|5847.87|5847.17|5848.25|5847.55|5848.25|5847.55|5847.75|5847.05|39
1730283460000|2024-10-30 10:17:40|5848.37|5847.67|5848.5|5847.8|5848.75|5848.05|5848.25|5847.55|37
1730283470000|2024-10-30 10:17:50|5848.25|5847.55|5848.25|5847.55|5848.25|5847.55|5848.12|5847.42|13
1730283480000|2024-10-30 10:18:00|5848|5847.3|5848|5847.3|5848.25|5847.55|5847.87|5847.17|32
1730283490000|2024-10-30 10:18:10|5847.87|5847.17|5848.25|5847.55|5848.25|5847.55|5847.75|5847.05|48
1730283500000|2024-10-30 10:18:20|5848.5|5847.8|5848.5|5847.8|5848.5|5847.8|5848.5|5847.8|10
1730283510000|2024-10-30 10:18:30|5848.62|5847.92|5848.75|5848.05|5848.75|5848.05|5848.5|5847.8|17
1730283520000|2024-10-30 10:18:40|5848.87|5848.17|5848.75|5848.05|5849|5848.3|5848.75|5848.05|18
1730283530000|2024-10-30 10:18:50|5848.5|5847.8|5848.5|5847.8|5848.5|5847.8|5848.5|5847.8|6
1730283540000|2024-10-30 10:19:00|||||||||20
1730283550000|2024-10-30 10:19:10|5848.37|5847.67|5848.25|5847.55|5848.5|5847.8|5848.25|5847.55|30
1730283560000|2024-10-30 10:19:20|5848.37|5847.67|5848.5|5847.8|5848.5|5847.8|5848.37|5847.67|3
1730283570000|2024-10-30 10:19:30|5848.62|5847.92|5848.5|5847.8|5848.75|5848.05|5848.5|5847.8|11
1730283580000|2024-10-30 10:19:40|||||||||16
1730283590000|2024-10-30 10:19:50|5848.62|5847.92|5848.5|5847.8|5848.62|5847.92|5848.5|5847.8|13
1730283600000|2024-10-30 10:20:00|5848.75|5848.05|5848.75|5848.05|5848.75|5848.05|5848.5|5847.8|21
1730283610000|2024-10-30 10:20:10|5848.5|5847.8|5848.5|5847.8|5848.5|5847.8|5848.5|5847.8|56
1730283620000|2024-10-30 10:20:20|5848.75|5848.05|5848.5|5847.8|5848.75|5848.05|5848.5|5847.8|14
1730283640000|2024-10-30 10:20:40|5848.25|5847.55|5848.25|5847.55|5848.5|5847.8|5848.25|5847.55|24
1730283650000|2024-10-30 10:20:50|||||||||2
1730283660000|2024-10-30 10:21:00|5848.5|5847.8|5848.75|5848.05|5848.75|5848.05|5848.37|5847.67|28
1730283670000|2024-10-30 10:21:10|5849|5848.3|5849|5848.3|5849|5848.3|5849|5848.3|23
1730283680000|2024-10-30 10:21:20|5849.12|5848.42|5849.25|5848.55|5849.25|5848.55|5849|5848.3|40
1730283690000|2024-10-30 10:21:30|5849.37|5848.67|5849.5|5848.8|5849.5|5848.8|5849.37|5848.67|30
1730283700000|2024-10-30 10:21:40|||||||||8
1730283710000|2024-10-30 10:21:50|5849.62|5848.92|5849.62|5848.92|5849.62|5848.92|5849.62|5848.92|4
1730283720000|2024-10-30 10:22:00|5849.75|5849.05|5849.25|5848.55|5849.75|5849.05|5849.25|5848.55|46
1730283730000|2024-10-30 10:22:10|5849.12|5848.42|5849|5848.3|5849.12|5848.42|5849|5848.3|55
1730283740000|2024-10-30 10:22:20|5849.12|5848.42|5849.5|5848.8|5849.5|5848.8|5849.12|5848.42|46
1730283750000|2024-10-30 10:22:30|5849.25|5848.55|5849.5|5848.8|5849.5|5848.8|5849.25|5848.55|12
1730283760000|2024-10-30 10:22:40|5849.37|5848.67|5849.5|5848.8|5849.5|5848.8|5849.37|5848.67|10
1730283770000|2024-10-30 10:22:50|5849.75|5849.05|5849.75|5849.05|5849.75|5849.05|5849.75|5849.05|20
1730283780000|2024-10-30 10:23:00|5849.62|5848.92|5849.5|5848.8|5849.75|5849.05|5849.5|5848.8|8
1730283790000|2024-10-30 10:23:10|5849.25|5848.55|5848.75|5848.05|5849.25|5848.55|5848.75|5848.05|49
1730283800000|2024-10-30 10:23:20|||||||||4
1730283810000|2024-10-30 10:23:30|||||||||3
1730283820000|2024-10-30 10:23:40|||||||||20
1730283830000|2024-10-30 10:23:50|5848.5|5847.8|5848.5|5847.8|5848.75|5848.05|5848.5|5847.8|14
1730283840000|2024-10-30 10:24:00|||||||||1
1730283860000|2024-10-30 10:24:20|5848.37|5847.67|5848.25|5847.55|5848.37|5847.67|5848.25|5847.55|27
1730283870000|2024-10-30 10:24:30|5848.37|5847.67|5848.5|5847.8|5848.5|5847.8|5848.25|5847.55|23
1730283880000|2024-10-30 10:24:40|5848.62|5847.92|5848.5|5847.8|5848.75|5848.05|5848.5|5847.8|9
1730283890000|2024-10-30 10:24:50|5848.62|5847.92|5848.5|5847.8|5848.75|5848.05|5848.5|5847.8|22
1730283900000|2024-10-30 10:25:00|||||||||9
1730283910000|2024-10-30 10:25:10|5848.25|5847.55|5848.5|5847.8|5848.5|5847.8|5848.25|5847.55|5
1730283920000|2024-10-30 10:25:20|5848.75|5848.05|5848.5|5847.8|5848.75|5848.05|5848.5|5847.8|15
1730283930000|2024-10-30 10:25:30|5848.62|5847.92|5848.5|5847.8|5848.75|5848.05|5848.5|5847.8|2
1730283940000|2024-10-30 10:25:40|5848.62|5847.92|5848.75|5848.05|5848.75|5848.05|5848.5|5847.8|14
1730283950000|2024-10-30 10:25:50|5848.62|5847.92|5848.5|5847.8|5848.62|5847.92|5848.5|5847.8|15
1730283960000|2024-10-30 10:26:00|5848.37|5847.67|5848.5|5847.8|5848.5|5847.8|5848.25|5847.55|31
1730283980000|2024-10-30 10:26:20|5848.37|5847.67|5848.5|5847.8|5848.5|5847.8|5848.25|5847.55|16
1730283990000|2024-10-30 10:26:30|||||||||21
1730284020000|2024-10-30 10:27:00|5848.75|5848.05|5848.75|5848.05|5848.75|5848.05|5848.75|5848.05|12
1730284030000|2024-10-30 10:27:10|5848.5|5847.8|5848.75|5848.05|5848.75|5848.05|5848.5|5847.8|7
1730284040000|2024-10-30 10:27:20|5848.87|5848.17|5849.12|5848.42|5849.12|5848.42|5848.87|5848.17|37
1730284050000|2024-10-30 10:27:30|5849|5848.3|5849|5848.3|5849|5848.3|5849|5848.3|2
1730284060000|2024-10-30 10:27:40|5849.12|5848.42|5849|5848.3|5849.25|5848.55|5849|5848.3|22
1730284070000|2024-10-30 10:27:50|5849.12|5848.42|5849|5848.3|5849.25|5848.55|5849|5848.3|8
1730284080000|2024-10-30 10:28:00|5849.25|5848.55|5849.25|5848.55|5849.25|5848.55|5849.25|5848.55|22
1730284090000|2024-10-30 10:28:10|5849.12|5848.42|5849.25|5848.55|5849.25|5848.55|5849.12|5848.42|14
1730284100000|2024-10-30 10:28:20|5849.37|5848.67|5849.5|5848.8|5849.5|5848.8|5849.37|5848.67|9
1730284110000|2024-10-30 10:28:30|5849.62|5848.92|5849.75|5849.05|5849.75|5849.05|5849.5|5848.8|70
1730284130000|2024-10-30 10:28:50|||||||||1
1730284140000|2024-10-30 10:29:00|5849.87|5849.17|5850|5849.3|5850|5849.3|5849.62|5848.92|85
1730284150000|2024-10-30 10:29:10|5849.87|5849.17|5850|5849.3|5850|5849.3|5849.87|5849.17|40
1730284170000|2024-10-30 10:29:30|5849.75|5849.05|5850|5849.3|5850|5849.3|5849.75|5849.05|27
1730284180000|2024-10-30 10:29:40|5849.87|5849.17|5850|5849.3|5850|5849.3|5849.87|5849.17|0
1730284190000|2024-10-30 10:29:50|5850.25|5849.55|5850.5|5849.8|5850.5|5849.8|5850.25|5849.55|45
1730284200000|2024-10-30 10:30:00|5850.37|5849.67|5850.5|5849.8|5850.5|5849.8|5850.25|5849.55|116
1730284210000|2024-10-30 10:30:10|5850.25|5849.55|5849.25|5848.55|5850.25|5849.55|5849.25|5848.55|535
1730284220000|2024-10-30 10:30:20|5849.12|5848.42|5848.75|5848.05|5849.25|5848.55|5847.87|5847.17|325
1730284230000|2024-10-30 10:30:30|5848.5|5847.8|5847.75|5847.05|5848.5|5847.8|5847.75|5847.05|82
1730284240000|2024-10-30 10:30:40|5848|5847.3|5848.25|5847.55|5849|5848.3|5848|5847.3|178
1730284250000|2024-10-30 10:30:50|5848.5|5847.8|5848.25|5847.55|5848.5|5847.8|5848.25|5847.55|67
1730284260000|2024-10-30 10:31:00|5848.37|5847.67|5848.25|5847.55|5848.5|5847.8|5848.25|5847.55|73
1730284270000|2024-10-30 10:31:10|5848|5847.3|5848|5847.3|5848|5847.3|5847.5|5846.8|83
1730284280000|2024-10-30 10:31:20|5847.87|5847.17|5847.75|5847.05|5848|5847.3|5847.5|5846.8|59
1730284290000|2024-10-30 10:31:30|5848|5847.3|5848.5|5847.8|5848.5|5847.8|5848|5847.3|60
1730284300000|2024-10-30 10:31:40|5848.37|5847.67|5848.25|5847.55|5848.37|5847.67|5848.25|5847.55|3
1730284310000|2024-10-30 10:31:50|5848|5847.3|5847.75|5847.05|5848|5847.3|5847.5|5846.8|39
1730284320000|2024-10-30 10:32:00|5847.5|5846.8|5847.25|5846.55|5847.75|5847.05|5847|5846.3|194
1730284330000|2024-10-30 10:32:10|5847.12|5846.42|5847|5846.3|5847.25|5846.55|5846.75|5846.05|85
1730284340000|2024-10-30 10:32:20|5847.25|5846.55|5847.25|5846.55|5847.25|5846.55|5847.25|5846.55|89
1730284350000|2024-10-30 10:32:30|5847.37|5846.67|5847.25|5846.55|5847.5|5846.8|5847|5846.3|46
1730284370000|2024-10-30 10:32:50|5847.37|5846.67|5846.5|5845.8|5847.5|5846.8|5846.5|5845.8|338
1730284380000|2024-10-30 10:33:00|5846.75|5846.05|5845.25|5844.55|5846.75|5846.05|5845|5844.3|883
1730284390000|2024-10-30 10:33:10|5845.37|5844.67|5844.75|5844.05|5845.37|5844.67|5844.75|5844.05|270
1730284400000|2024-10-30 10:33:20|5844.87|5844.17|5845.25|5844.55|5845.25|5844.55|5844.87|5844.17|102
1730284410000|2024-10-30 10:33:30|5845.12|5844.42|5845.25|5844.55|5845.25|5844.55|5845.12|5844.42|52
1730284420000|2024-10-30 10:33:40|5845.12|5844.42|5845.12|5844.42|5845.25|5844.55|5844.75|5844.05|80
1730284430000|2024-10-30 10:33:50|5845.5|5844.8|5845.75|5845.05|5845.75|5845.05|5845.37|5844.67|99
1730284440000|2024-10-30 10:34:00|5845.62|5844.92|5845|5844.3|5845.75|5845.05|5844.75|5844.05|149
1730284450000|2024-10-30 10:34:10|5844.25|5843.55|5844.25|5843.55|5844.5|5843.8|5843.75|5843.05|372
1730284460000|2024-10-30 10:34:20|5844.5|5843.8|5844.75|5844.05|5844.75|5844.05|5844.5|5843.8|47
1730284470000|2024-10-30 10:34:30|5844.5|5843.8|5844.5|5843.8|5844.5|5843.8|5844.5|5843.8|23
1730284480000|2024-10-30 10:34:40|5844.62|5843.92|5844.75|5844.05|5845|5844.3|5844.5|5843.8|75
1730284490000|2024-10-30 10:34:50|5845|5844.3|5845.25|5844.55|5845.75|5845.05|5844.87|5844.17|125
1730284500000|2024-10-30 10:35:00|5845.37|5844.67|5845.75|5845.05|5845.75|5845.05|5845.37|5844.67|65
1730284510000|2024-10-30 10:35:10|5846|5845.3|5845.75|5845.05|5846.25|5845.55|5845.75|5845.05|79
1730284520000|2024-10-30 10:35:20|5845.87|5845.17|5846.75|5846.05|5846.75|5846.05|5845.87|5845.17|103
1730284530000|2024-10-30 10:35:30|5846.62|5845.92|5846.25|5845.55|5846.62|5845.92|5846.25|5845.55|91
1730284540000|2024-10-30 10:35:40|5846.37|5845.67|5846.5|5845.8|5846.5|5845.8|5846.37|5845.67|63
1730284550000|2024-10-30 10:35:50|5846.75|5846.05|5846.25|5845.55|5846.75|5846.05|5846.25|5845.55|111
1730284560000|2024-10-30 10:36:00|5846|5845.3|5845.75|5845.05|5846|5845.3|5845.75|5845.05|62
1730284570000|2024-10-30 10:36:10|5845.62|5844.92|5845.87|5845.17|5846|5845.3|5845.62|5844.92|59
1730284580000|2024-10-30 10:36:20|5845.75|5845.05|5845.75|5845.05|5845.75|5845.05|5845.75|5845.05|0
1730284590000|2024-10-30 10:36:30|5845.62|5844.92|5845.75|5845.05|5845.75|5845.05|5845.62|5844.92|19
1730284600000|2024-10-30 10:36:40|||||||||3
1730284610000|2024-10-30 10:36:50|5845.87|5845.17|5845.75|5845.05|5846.25|5845.55|5845.75|5845.05|101
1730284620000|2024-10-30 10:37:00|5845.87|5845.17|5845|5844.3|5845.87|5845.17|5845|5844.3|64
1730284630000|2024-10-30 10:37:10|5845.25|5844.55|5845.25|5844.55|5845.37|5844.67|5845.25|5844.55|33
1730284640000|2024-10-30 10:37:20|5845|5844.3|5845.25|5844.55|5845.25|5844.55|5845|5844.3|25
1730284650000|2024-10-30 10:37:30|5845.37|5844.67|5845.62|5844.92|5845.75|5845.05|5845.37|5844.67|24
1730284660000|2024-10-30 10:37:40|5845.5|5844.8|5845.75|5845.05|5846|5845.3|5845.5|5844.8|29
1730284670000|2024-10-30 10:37:50|5845.5|5844.8|5846|5845.3|5846|5845.3|5845.5|5844.8|63
1730284680000|2024-10-30 10:38:00|5845.87|5845.17|5846.5|5845.8|5846.62|5845.92|5845.87|5845.17|113
1730284690000|2024-10-30 10:38:10|5846.75|5846.05|5846.25|5845.55|5846.75|5846.05|5846.25|5845.55|84
1730284700000|2024-10-30 10:38:20|5846.37|5845.67|5846.25|5845.55|5846.5|5845.8|5846|5845.3|40
1730284710000|2024-10-30 10:38:30|5846.37|5845.67|5846.25|5845.55|5846.5|5845.8|5846.25|5845.55|64
1730284730000|2024-10-30 10:38:50|5846|5845.3|5845.5|5844.8|5846.25|5845.55|5845.5|5844.8|62
1730284740000|2024-10-30 10:39:00|5845.25|5844.55|5845|5844.3|5845.25|5844.55|5844.75|5844.05|88
1730284750000|2024-10-30 10:39:10|5845.25|5844.55|5845|5844.3|5845.25|5844.55|5845|5844.3|24
1730284760000|2024-10-30 10:39:20|5844.87|5844.17|5845.75|5845.05|5845.75|5845.05|5844.75|5844.05|103
1730284770000|2024-10-30 10:39:30|5846|5845.3|5846.5|5845.8|5846.5|5845.8|5846|5845.3|15
1730284780000|2024-10-30 10:39:40|5846.25|5845.55|5846.25|5845.55|5846.37|5845.67|5846.25|5845.55|69
1730284790000|2024-10-30 10:39:50|5846.37|5845.67|5846.25|5845.55|5846.37|5845.67|5846.25|5845.55|14
1730284800000|2024-10-30 10:40:00|5846|5845.3|5846|5845.3|5846.25|5845.55|5846|5845.3|53
1730284810000|2024-10-30 10:40:10|5846.25|5845.55|5846|5845.3|5846.25|5845.55|5846|5845.3|19
1730284820000|2024-10-30 10:40:20|5846.12|5845.42|5846.25|5845.55|5846.37|5845.67|5846.12|5845.42|244
1730284830000|2024-10-30 10:40:30|5846.37|5845.67|5846.25|5845.55|5846.5|5845.8|5846.25|5845.55|21
1730284840000|2024-10-30 10:40:40|5846.37|5845.67|5846.25|5845.55|5846.37|5845.67|5846.25|5845.55|49
1730284850000|2024-10-30 10:40:50|5846|5845.3|5845.75|5845.05|5846|5845.3|5845.75|5845.05|80
1730284860000|2024-10-30 10:41:00|5846|5845.3|5845.75|5845.05|5846|5845.3|5845.75|5845.05|76
1730284870000|2024-10-30 10:41:10|5845.62|5844.92|5845.5|5844.8|5845.62|5844.92|5845.5|5844.8|8
1730284880000|2024-10-30 10:41:20|5845.75|5845.05|5845.5|5844.8|5845.75|5845.05|5845.25|5844.55|67
1730284890000|2024-10-30 10:41:30|5845.75|5845.05|5845.75|5845.05|5845.75|5845.05|5845.5|5844.8|36
1730284910000|2024-10-30 10:41:50|5845.87|5845.17|5845.75|5845.05|5846|5845.3|5845.75|5845.05|26
1730284920000|2024-10-30 10:42:00|5845.87|5845.17|5845.5|5844.8|5846|5845.3|5845.5|5844.8|62
1730284930000|2024-10-30 10:42:10|||||||||14
1730284940000|2024-10-30 10:42:20|5845.62|5844.92|5846|5845.3|5846|5845.3|5845.62|5844.92|14
1730284950000|2024-10-30 10:42:30|5845.87|5845.17|5845.75|5845.05|5845.87|5845.17|5845.5|5844.8|51
1730284960000|2024-10-30 10:42:40|5845.87|5845.17|5846.25|5845.55|5846.25|5845.55|5845.87|5845.17|24
1730284980000|2024-10-30 10:43:00|5846.5|5845.8|5846.25|5845.55|5846.75|5846.05|5846.25|5845.55|60
1730284990000|2024-10-30 10:43:10|5846.37|5845.67|5846.25|5845.55|5846.5|5845.8|5846.25|5845.55|54
1730285000000|2024-10-30 10:43:20|5846.37|5845.67|5846.5|5845.8|5846.5|5845.8|5846.37|5845.67|14
1730285010000|2024-10-30 10:43:30|5846.75|5846.05|5846.75|5846.05|5846.75|5846.05|5846.75|5846.05|34
1730285020000|2024-10-30 10:43:40|5846.62|5845.92|5846|5845.3|5846.75|5846.05|5846|5845.3|37
1730285030000|2024-10-30 10:43:50|5846.25|5845.55|5846.5|5845.8|5846.5|5845.8|5846.25|5845.55|46
1730285040000|2024-10-30 10:44:00|5846.62|5845.92|5846|5845.3|5846.62|5845.92|5846|5845.3|34
1730285050000|2024-10-30 10:44:10|5846.12|5845.42|5846|5845.3|5846.12|5845.42|5846|5845.3|7
1730285060000|2024-10-30 10:44:20|5845.75|5845.05|5845.87|5845.17|5845.87|5845.17|5845.75|5845.05|5
1730285070000|2024-10-30 10:44:30|5846|5845.3|5846|5845.3|5846|5845.3|5845.75|5845.05|13
1730285080000|2024-10-30 10:44:40|5846.25|5845.55|5846.12|5845.42|5846.25|5845.55|5846|5845.3|31
1730285090000|2024-10-30 10:44:50|5846|5845.3|5846.25|5845.55|5846.25|5845.55|5846|5845.3|14
1730285100000|2024-10-30 10:45:00|5846.12|5845.42|5844.25|5843.55|5846.12|5845.42|5844.25|5843.55|465
1730285110000|2024-10-30 10:45:10|5844.12|5843.42|5842.75|5842.05|5844.12|5843.42|5842.37|5841.67|1374
1730285120000|2024-10-30 10:45:20|5842.62|5841.92|5842.5|5841.8|5842.75|5842.05|5842.5|5841.8|224
1730285130000|2024-10-30 10:45:30|||||||||130
1730285140000|2024-10-30 10:45:40|5842.62|5841.92|5841.75|5841.05|5842.62|5841.92|5841.5|5840.8|452
1730285150000|2024-10-30 10:45:50|5841.5|5840.8|5841.12|5840.42|5841.5|5840.8|5841.12|5840.42|184
1730285160000|2024-10-30 10:46:00|5841|5840.3|5839.5|5838.8|5841.12|5840.42|5839.5|5838.8|464
1730285170000|2024-10-30 10:46:10|5839.25|5838.55|5839.5|5838.8|5840|5839.3|5838.75|5838.05|634
1730285180000|2024-10-30 10:46:20|5839.75|5839.05|5839.5|5838.8|5839.75|5839.05|5839.25|5838.55|231
1730285190000|2024-10-30 10:46:30|5839.62|5838.92|5839.75|5839.05|5840|5839.3|5839.5|5838.8|188
1730285200000|2024-10-30 10:46:40|5840|5839.3|5839.5|5838.8|5840|5839.3|5839.5|5838.8|135
1730285210000|2024-10-30 10:46:50|5839.75|5839.05|5839.5|5838.8|5839.75|5839.05|5839.5|5838.8|39
1730285220000|2024-10-30 10:47:00|5839.25|5838.55|5839.5|5838.8|5839.75|5839.05|5839.25|5838.55|236
1730285230000|2024-10-30 10:47:10|5839.25|5838.55|5839.25|5838.55|5839.5|5838.8|5839|5838.3|138
1730285240000|2024-10-30 10:47:20|5839.12|5838.42|5839.25|5838.55|5839.5|5838.8|5839.12|5838.42|142
1730285250000|2024-10-30 10:47:30|5839.5|5838.8|5840.25|5839.55|5840.25|5839.55|5839.25|5838.55|430
1730285260000|2024-10-30 10:47:40|5840|5839.3|5839.5|5838.8|5840|5839.3|5839.5|5838.8|185
1730285270000|2024-10-30 10:47:50|5839.25|5838.55|5839.25|5838.55|5839.5|5838.8|5839|5838.3|201
1730285280000|2024-10-30 10:48:00|5839.37|5838.67|5839.25|5838.55|5839.5|5838.8|5839.25|5838.55|68
1730285290000|2024-10-30 10:48:10|5839.37|5838.67|5839.25|5838.55|5839.37|5838.67|5839.25|5838.55|106
1730285300000|2024-10-30 10:48:20|5839.5|5838.8|5839.25|5838.55|5839.5|5838.8|5839.25|5838.55|51
1730285310000|2024-10-30 10:48:30|5839.37|5838.67|5839.37|5838.67|5839.75|5839.05|5839.37|5838.67|73
1730285320000|2024-10-30 10:48:40|5839.25|5838.55|5839.5|5838.8|5839.5|5838.8|5839.25|5838.55|10
1730285330000|2024-10-30 10:48:50|5839.37|5838.67|5839.75|5839.05|5839.75|5839.05|5839.37|5838.67|36
1730285340000|2024-10-30 10:49:00|5839.62|5838.92|5840|5839.3|5840|5839.3|5839.5|5838.8|120
1730285350000|2024-10-30 10:49:10|5840.12|5839.42|5841|5840.3|5841|5840.3|5840.12|5839.42|134
1730285360000|2024-10-30 10:49:20|5840.75|5840.05|5840.75|5840.05|5840.75|5840.05|5840.5|5839.8|61
1730285370000|2024-10-30 10:49:30|5840.87|5840.17|5841|5840.3|5841.25|5840.55|5840.87|5840.17|73
1730285380000|2024-10-30 10:49:40|5840.75|5840.05|5840.75|5840.05|5841|5840.3|5840.75|5840.05|38
1730285390000|2024-10-30 10:49:50|5840.87|5840.17|5841.5|5840.8|5841.5|5840.8|5840.87|5840.17|68
1730285400000|2024-10-30 10:50:00|5841.62|5840.92|5840.75|5840.05|5841.62|5840.92|5840.5|5839.8|296
1730285410000|2024-10-30 10:50:10|5840.62|5839.92|5840.75|5840.05|5840.75|5840.05|5840.5|5839.8|43
1730285420000|2024-10-30 10:50:20|5841|5840.3|5840.75|5840.05|5841|5840.3|5840.75|5840.05|45
1730285430000|2024-10-30 10:50:30|5840.62|5839.92|5840.25|5839.55|5840.62|5839.92|5840|5839.3|136
1730285440000|2024-10-30 10:50:40|5840|5839.3|5840|5839.3|5840|5839.3|5840|5839.3|47
1730285450000|2024-10-30 10:50:50|5840.12|5839.42|5840|5839.3|5840.25|5839.55|5840|5839.3|66
1730285460000|2024-10-30 10:51:00|5839.87|5839.17|5839.5|5838.8|5839.87|5839.17|5839.37|5838.67|95
1730285470000|2024-10-30 10:51:10|5839.62|5838.92|5839.5|5838.8|5840|5839.3|5839.5|5838.8|135
1730285480000|2024-10-30 10:51:20|5839.62|5838.92|5840|5839.3|5840|5839.3|5839.62|5838.92|53
1730285490000|2024-10-30 10:51:30|5840.12|5839.42|5839.75|5839.05|5840.12|5839.42|5839.75|5839.05|35
1730285500000|2024-10-30 10:51:40|5839.62|5838.92|5839.5|5838.8|5839.62|5838.92|5839.5|5838.8|15
1730285510000|2024-10-30 10:51:50|||||||||6
1730285520000|2024-10-30 10:52:00|5839.37|5838.67|5840|5839.3|5840|5839.3|5839.37|5838.67|94
1730285530000|2024-10-30 10:52:10|5840.12|5839.42|5840|5839.3|5840.25|5839.55|5840|5839.3|26
1730285540000|2024-10-30 10:52:20|||||||||18
1730285550000|2024-10-30 10:52:30|5840.12|5839.42|5839.62|5838.92|5840.12|5839.42|5839.62|5838.92|81
1730285560000|2024-10-30 10:52:40|5839.75|5839.05|5839.5|5838.8|5839.75|5839.05|5839.5|5838.8|56
1730285570000|2024-10-30 10:52:50|5839.37|5838.67|5839.5|5838.8|5839.5|5838.8|5839.25|5838.55|43
1730285580000|2024-10-30 10:53:00|5839.37|5838.67|5839.25|5838.55|5839.37|5838.67|5839.25|5838.55|13
1730285590000|2024-10-30 10:53:10|||||||||76
1730285600000|2024-10-30 10:53:20|5839.12|5838.42|5839.5|5838.8|5839.5|5838.8|5839.12|5838.42|123
1730285610000|2024-10-30 10:53:30|5839.75|5839.05|5839.75|5839.05|5840|5839.3|5839.5|5838.8|119
1730285620000|2024-10-30 10:53:40|||||||||34
1730285630000|2024-10-30 10:53:50|5839.87|5839.17|5839.75|5839.05|5840|5839.3|5839.62|5838.92|41
1730285640000|2024-10-30 10:54:00|5839.62|5838.92|5839.5|5838.8|5839.75|5839.05|5839.25|5838.55|41
1730285650000|2024-10-30 10:54:10|5839.37|5838.67|5839.75|5839.05|5839.75|5839.05|5839.25|5838.55|60
1730285660000|2024-10-30 10:54:20|5840|5839.3|5840|5839.3|5840|5839.3|5840|5839.3|16
1730285670000|2024-10-30 10:54:30|5839.87|5839.17|5840.5|5839.8|5840.62|5839.92|5839.75|5839.05|72
1730285680000|2024-10-30 10:54:40|5840.37|5839.67|5840.5|5839.8|5840.5|5839.8|5840.37|5839.67|113
1730285690000|2024-10-30 10:54:50|||||||||10
1730285700000|2024-10-30 10:55:00|5841|5840.3|5841.25|5840.55|5841.25|5840.55|5841|5840.3|47
1730285710000|2024-10-30 10:55:10|5841.12|5840.42|5841|5840.3|5841.25|5840.55|5841|5840.3|40
1730285720000|2024-10-30 10:55:20|5841.12|5840.42|5840.75|5840.05|5841.12|5840.42|5840.25|5839.55|230
1730285730000|2024-10-30 10:55:30|5840.62|5839.92|5840.5|5839.8|5840.75|5840.05|5840.5|5839.8|35
1730285740000|2024-10-30 10:55:40|5840.75|5840.05|5840.75|5840.05|5840.75|5840.05|5840.75|5840.05|28
1730285750000|2024-10-30 10:55:50|5840.5|5839.8|5840.5|5839.8|5840.5|5839.8|5840.5|5839.8|34
1730285760000|2024-10-30 10:56:00|5840.75|5840.05|5840.75|5840.05|5840.75|5840.05|5840.75|5840.05|19
1730285770000|2024-10-30 10:56:10|5840.5|5839.8|5840.75|5840.05|5840.75|5840.05|5840.5|5839.8|59
1730285780000|2024-10-30 10:56:20|5841|5840.3|5841|5840.3|5841.25|5840.55|5841|5840.3|52
1730285790000|2024-10-30 10:56:30|||||||||4
1730285800000|2024-10-30 10:56:40|5840.87|5840.17|5840.75|5840.05|5841|5840.3|5840.75|5840.05|34
1730285810000|2024-10-30 10:56:50|5840.5|5839.8|5840.5|5839.8|5840.5|5839.8|5840.5|5839.8|19
1730285820000|2024-10-30 10:57:00|||||||||57
1730285830000|2024-10-30 10:57:10|5840.37|5839.67|5840.5|5839.8|5840.5|5839.8|5840.25|5839.55|34
1730285840000|2024-10-30 10:57:20|5840.25|5839.55|5840.75|5840.05|5840.75|5840.05|5840.25|5839.55|124
1730285850000|2024-10-30 10:57:30|5840.5|5839.8|5840.5|5839.8|5840.5|5839.8|5840.5|5839.8|57
1730285860000|2024-10-30 10:57:40|||||||||24
1730285870000|2024-10-30 10:57:50|5840.62|5839.92|5841|5840.3|5841|5840.3|5840.62|5839.92|55
1730285880000|2024-10-30 10:58:00|5840.75|5840.05|5840.75|5840.05|5841|5840.3|5840.5|5839.8|75
1730285890000|2024-10-30 10:58:10|5840.87|5840.17|5840.75|5840.05|5840.87|5840.17|5840.75|5840.05|30
1730285900000|2024-10-30 10:58:20|5840.87|5840.17|5841|5840.3|5841|5840.3|5840.75|5840.05|107
1730285910000|2024-10-30 10:58:30|5840.75|5840.05|5841|5840.3|5841|5840.3|5840.75|5840.05|39
1730285920000|2024-10-30 10:58:40|5840.75|5840.05|5840.75|5840.05|5840.87|5840.17|5840.75|5840.05|32
1730285930000|2024-10-30 10:58:50|||||||||11
1730285940000|2024-10-30 10:59:00|5840.25|5839.55|5840.5|5839.8|5840.5|5839.8|5840.25|5839.55|119
1730285950000|2024-10-30 10:59:10|5840.25|5839.55|5840.25|5839.55|5840.25|5839.55|5840.25|5839.55|19
1730285960000|2024-10-30 10:59:20|5840.37|5839.67|5840.5|5839.8|5840.75|5840.05|5840.25|5839.55|119
1730285970000|2024-10-30 10:59:30|5840.75|5840.05|5841|5840.3|5841.25|5840.55|5840.5|5839.8|79
1730285980000|2024-10-30 10:59:40|5840.87|5840.17|5840.5|5839.8|5840.87|5840.17|5840.5|5839.8|37
1730285990000|2024-10-30 10:59:50|5840.25|5839.55|5840|5839.3|5840.25|5839.55|5839.75|5839.05|82
1730286000000|2024-10-30 11:00:00|5840.25|5839.55|5840|5839.3|5841|5840.3|5840|5839.3|207
1730286010000|2024-10-30 11:00:10|5840.25|5839.55|5840.5|5839.8|5840.5|5839.8|5840.12|5839.42|69
1730286020000|2024-10-30 11:00:20|5840.25|5839.55|5840|5839.3|5840.25|5839.55|5839.75|5839.05|49
1730286030000|2024-10-30 11:00:30|5839.87|5839.17|5840|5839.3|5840|5839.3|5839.87|5839.17|15
1730286040000|2024-10-30 11:00:40|5839.87|5839.17|5839.87|5839.17|5840|5839.3|5839.75|5839.05|12
1730286050000|2024-10-30 11:00:50|5839.75|5839.05|5840.25|5839.55|5840.25|5839.55|5839.75|5839.05|68
1730286060000|2024-10-30 11:01:00|5840|5839.3|5840|5839.3|5840|5839.3|5839.75|5839.05|69
1730286070000|2024-10-30 11:01:10|5840.12|5839.42|5840.25|5839.55|5840.25|5839.55|5840|5839.3|83
1730286080000|2024-10-30 11:01:20|5840.12|5839.42|5840.25|5839.55|5840.5|5839.8|5840.12|5839.42|21
1730286090000|2024-10-30 11:01:30|5840.37|5839.67|5840.25|5839.55|5840.37|5839.67|5840.25|5839.55|66
1730286100000|2024-10-30 11:01:40|5840.12|5839.42|5840.5|5839.8|5840.5|5839.8|5840.12|5839.42|78
1730286110000|2024-10-30 11:01:50|5840.75|5840.05|5840.25|5839.55|5840.75|5840.05|5840.25|5839.55|33
1730286120000|2024-10-30 11:02:00|5840|5839.3|5840|5839.3|5840.25|5839.55|5839.75|5839.05|79
1730286130000|2024-10-30 11:02:10|5840.25|5839.55|5840|5839.3|5840.25|5839.55|5840|5839.3|32
1730286140000|2024-10-30 11:02:20|5840.12|5839.42|5840.5|5839.8|5840.5|5839.8|5840.12|5839.42|48
1730286150000|2024-10-30 11:02:30|5840.25|5839.55|5840.75|5840.05|5840.87|5840.17|5840.25|5839.55|74
1730286160000|2024-10-30 11:02:40|||||||||30
1730286170000|2024-10-30 11:02:50|5840.5|5839.8|5840.5|5839.8|5840.5|5839.8|5840.25|5839.55|83
1730286180000|2024-10-30 11:03:00|5840.37|5839.67|5840|5839.3|5840.5|5839.8|5840|5839.3|49
1730286190000|2024-10-30 11:03:10|5840.12|5839.42|5840|5839.3|5840.12|5839.42|5840|5839.3|78
1730286200000|2024-10-30 11:03:20|5839.87|5839.17|5839.75|5839.05|5840|5839.3|5839.75|5839.05|23
1730286210000|2024-10-30 11:03:30|5839.62|5838.92|5839.75|5839.05|5839.75|5839.05|5839.62|5838.92|35
1730286220000|2024-10-30 11:03:40|5840|5839.3|5840|5839.3|5840|5839.3|5839.62|5838.92|136
1730286230000|2024-10-30 11:03:50|5839.75|5839.05|5840|5839.3|5840|5839.3|5839.75|5839.05|47
1730286240000|2024-10-30 11:04:00|5839.87|5839.17|5839.75|5839.05|5839.87|5839.17|5839.5|5838.8|106
1730286250000|2024-10-30 11:04:10|5839.62|5838.92|5839.5|5838.8|5839.75|5839.05|5839.5|5838.8|32
1730286260000|2024-10-30 11:04:20|5839.37|5838.67|5839.5|5838.8|5839.5|5838.8|5839.25|5838.55|63
1730286270000|2024-10-30 11:04:30|5839.37|5838.67|5839.5|5838.8|5839.5|5838.8|5839.37|5838.67|6
1730286280000|2024-10-30 11:04:40|5839.75|5839.05|5839.75|5839.05|5839.75|5839.05|5839.75|5839.05|28
1730286290000|2024-10-30 11:04:50|5839.62|5838.92|5839.75|5839.05|5839.75|5839.05|5839.62|5838.92|22
1730286300000|2024-10-30 11:05:00|||||||||23
1730286310000|2024-10-30 11:05:10|5839.62|5838.92|5839.5|5838.8|5839.75|5839.05|5839.5|5838.8|51
1730286320000|2024-10-30 11:05:20|5839.62|5838.92|5840|5839.3|5840.37|5839.67|5839.62|5838.92|72
1730286330000|2024-10-30 11:05:30|5839.75|5839.05|5839.75|5839.05|5840|5839.3|5839.75|5839.05|47
1730286340000|2024-10-30 11:05:40|5839.87|5839.17|5840|5839.3|5840|5839.3|5839.87|5839.17|7
1730286350000|2024-10-30 11:05:50|5840.25|5839.55|5840.75|5840.05|5840.75|5840.05|5840.25|5839.55|57
1730286360000|2024-10-30 11:06:00|5840.62|5839.92|5840.5|5839.8|5840.75|5840.05|5840.5|5839.8|58
1730286370000|2024-10-30 11:06:10|5840.62|5839.92|5840.5|5839.8|5840.75|5840.05|5840.5|5839.8|81
1730286380000|2024-10-30 11:06:20|5840.25|5839.55|5840.75|5840.05|5840.75|5840.05|5840|5839.3|87
1730286390000|2024-10-30 11:06:30|5840.5|5839.8|5840.25|5839.55|5840.62|5839.92|5840.25|5839.55|92
1730286400000|2024-10-30 11:06:40|5840.5|5839.8|5840.25|5839.55|5840.5|5839.8|5840.25|5839.55|34
1730286410000|2024-10-30 11:06:50|5840.37|5839.67|5840.25|5839.55|5840.5|5839.8|5840.25|5839.55|38
1730286420000|2024-10-30 11:07:00|5840|5839.3|5840|5839.3|5840.25|5839.55|5840|5839.3|61
1730286430000|2024-10-30 11:07:10|||||||||16
1730286440000|2024-10-30 11:07:20|5839.87|5839.17|5840|5839.3|5840|5839.3|5839.75|5839.05|59
1730286450000|2024-10-30 11:07:30|5840.12|5839.42|5840.25|5839.55|5840.25|5839.55|5840|5839.3|64
1730286470000|2024-10-30 11:07:50|||||||||1
1730286480000|2024-10-30 11:08:00|5840.5|5839.8|5840.5|5839.8|5840.5|5839.8|5840.25|5839.55|85
1730286490000|2024-10-30 11:08:10|5840.25|5839.55|5840.75|5840.05|5840.75|5840.05|5840.25|5839.55|46
1730286510000|2024-10-30 11:08:30|5841|5840.3|5841|5840.3|5841.25|5840.55|5841|5840.3|50
1730286520000|2024-10-30 11:08:40|5841.12|5840.42|5841.25|5840.55|5841.25|5840.55|5841|5840.3|13
1730286530000|2024-10-30 11:08:50|5841.5|5840.8|5841.5|5840.8|5841.5|5840.8|5841.25|5840.55|83
1730286540000|2024-10-30 11:09:00|5841.25|5840.55|5841.25|5840.55|5841.5|5840.8|5841.25|5840.55|29
1730286550000|2024-10-30 11:09:10|5841.5|5840.8|5841.75|5841.05|5841.75|5841.05|5841.37|5840.67|96
1730286560000|2024-10-30 11:09:20|5841.62|5840.92|5841.75|5841.05|5841.75|5841.05|5841.5|5840.8|58
1730286570000|2024-10-30 11:09:30|5841.62|5840.92|5841.5|5840.8|5841.62|5840.92|5841.25|5840.55|47
1730286580000|2024-10-30 11:09:40|||||||||1
1730286590000|2024-10-30 11:09:50|5841.25|5840.55|5841.75|5841.05|5841.75|5841.05|5841.25|5840.55|47
1730286600000|2024-10-30 11:10:00|5841.62|5840.92|5841.5|5840.8|5841.75|5841.05|5841.5|5840.8|61
1730286610000|2024-10-30 11:10:10|5841.62|5840.92|5842|5841.3|5842|5841.3|5841.62|5840.92|114
1730286620000|2024-10-30 11:10:20|5842.12|5841.42|5842.25|5841.55|5842.37|5841.67|5842.12|5841.42|64
1730286630000|2024-10-30 11:10:30|||||||||16
1730286640000|2024-10-30 11:10:40|||||||||7
1730286650000|2024-10-30 11:10:50|5842.37|5841.67|5842.5|5841.8|5842.5|5841.8|5842.37|5841.67|40
1730286660000|2024-10-30 11:11:00|5842.62|5841.92|5842.25|5841.55|5842.62|5841.92|5842.25|5841.55|101
1730286670000|2024-10-30 11:11:10|5842.12|5841.42|5842.25|5841.55|5842.25|5841.55|5842|5841.3|78
1730286680000|2024-10-30 11:11:20|5842.5|5841.8|5843|5842.3|5843|5842.3|5842.5|5841.8|91
1730286690000|2024-10-30 11:11:30|5843.12|5842.42|5843.25|5842.55|5843.25|5842.55|5843.12|5842.42|79
1730286700000|2024-10-30 11:11:40|||||||||5
1730286710000|2024-10-30 11:11:50|||||||||64
1730286720000|2024-10-30 11:12:00|5843.5|5842.8|5843.5|5842.8|5843.5|5842.8|5843.5|5842.8|21
1730286730000|2024-10-30 11:12:10|5843.25|5842.55|5843.5|5842.8|5843.75|5843.05|5843.25|5842.55|78
1730286740000|2024-10-30 11:12:20|5843.62|5842.92|5843.75|5843.05|5843.75|5843.05|5843.62|5842.92|37
1730286750000|2024-10-30 11:12:30|5843.62|5842.92|5843.75|5843.05|5843.75|5843.05|5843.62|5842.92|58
1730286760000|2024-10-30 11:12:40|5843.62|5842.92|5843.5|5842.8|5843.62|5842.92|5843.5|5842.8|7
1730286770000|2024-10-30 11:12:50|5843.75|5843.05|5843.75|5843.05|5843.75|5843.05|5843.5|5842.8|90
1730286780000|2024-10-30 11:13:00|5843.62|5842.92|5843.5|5842.8|5843.75|5843.05|5843.5|5842.8|22
1730286790000|2024-10-30 11:13:10|5843.25|5842.55|5843.25|5842.55|5843.25|5842.55|5843.25|5842.55|61
1730286800000|2024-10-30 11:13:20|||||||||6
1730286810000|2024-10-30 11:13:30|5843.12|5842.42|5843.5|5842.8|5843.5|5842.8|5843.12|5842.42|42
1730286820000|2024-10-30 11:13:40|5843.75|5843.05|5843.75|5843.05|5843.75|5843.05|5843.75|5843.05|17
1730286840000|2024-10-30 11:14:00|5844.25|5843.55|5844.25|5843.55|5844.25|5843.55|5844|5843.3|101
1730286850000|2024-10-30 11:14:10|5844.37|5843.67|5844.5|5843.8|5844.5|5843.8|5844.37|5843.67|43
1730286860000|2024-10-30 11:14:20|5844.62|5843.92|5844.25|5843.55|5844.62|5843.92|5844.12|5843.42|47
1730286870000|2024-10-30 11:14:30|||||||||2
1730286890000|2024-10-30 11:14:50|5844.12|5843.42|5844.25|5843.55|5844.25|5843.55|5844.12|5843.42|45
1730286900000|2024-10-30 11:15:00|5844|5843.3|5844.25|5843.55|5844.25|5843.55|5844|5843.3|30
1730286910000|2024-10-30 11:15:10|5844.12|5843.42|5844.25|5843.55|5844.25|5843.55|5844.12|5843.42|16
1730286920000|2024-10-30 11:15:20|5844|5843.3|5844.25|5843.55|5844.25|5843.55|5844|5843.3|44
1730286950000|2024-10-30 11:15:50|5844|5843.3|5844|5843.3|5844|5843.3|5843.75|5843.05|86
1730286960000|2024-10-30 11:16:00|5843.87|5843.17|5843.5|5842.8|5843.87|5843.17|5843.5|5842.8|30
1730286970000|2024-10-30 11:16:10|5843.37|5842.67|5843.5|5842.8|5843.5|5842.8|5843.25|5842.55|35
1730286980000|2024-10-30 11:16:20|5843.75|5843.05|5844.12|5843.42|5844.12|5843.42|5843.75|5843.05|22
1730286990000|2024-10-30 11:16:30|5844.25|5843.55|5844|5843.3|5844.25|5843.55|5844|5843.3|41
1730287000000|2024-10-30 11:16:40|5844.25|5843.55|5844.25|5843.55|5844.25|5843.55|5844.25|5843.55|24
1730287010000|2024-10-30 11:16:50|5844|5843.3|5844|5843.3|5844.25|5843.55|5844|5843.3|79
1730287020000|2024-10-30 11:17:00|5844.12|5843.42|5844|5843.3|5844.25|5843.55|5844|5843.3|29
1730287030000|2024-10-30 11:17:10|5844.25|5843.55|5844|5843.3|5844.25|5843.55|5844|5843.3|17
1730287040000|2024-10-30 11:17:20|5844.12|5843.42|5844.25|5843.55|5844.25|5843.55|5844.12|5843.42|33
1730287050000|2024-10-30 11:17:30|||||||||92
1730287060000|2024-10-30 11:17:40|5844.12|5843.42|5844.25|5843.55|5844.25|5843.55|5844|5843.3|16
1730287070000|2024-10-30 11:17:50|5844|5843.3|5844.25|5843.55|5844.25|5843.55|5844|5843.3|44
1730287080000|2024-10-30 11:18:00|5844|5843.3|5844.37|5843.67|5844.5|5843.8|5844|5843.3|36
1730287090000|2024-10-30 11:18:10|5844.5|5843.8|5844.75|5844.05|5844.87|5844.17|5844.37|5843.67|30
1730287100000|2024-10-30 11:18:20|5845|5844.3|5844.75|5844.05|5845|5844.3|5844.75|5844.05|19
1730287110000|2024-10-30 11:18:30|5845|5844.3|5845|5844.3|5845|5844.3|5845|5844.3|35
1730287120000|2024-10-30 11:18:40|5845.25|5844.55|5845.5|5844.8|5845.5|5844.8|5845|5844.3|69
1730287130000|2024-10-30 11:18:50|5845.37|5844.67|5845.25|5844.55|5845.37|5844.67|5845.25|5844.55|51
1730287140000|2024-10-30 11:19:00|5845.5|5844.8|5845.25|5844.55|5845.5|5844.8|5845.25|5844.55|14
1730287150000|2024-10-30 11:19:10|5845.12|5844.42|5845|5844.3|5845.12|5844.42|5844.75|5844.05|68
1730287160000|2024-10-30 11:19:20|5844.75|5844.05|5845.25|5844.55|5845.25|5844.55|5844.75|5844.05|210
1730287170000|2024-10-30 11:19:30|5845.37|5844.67|5845.25|5844.55|5845.37|5844.67|5845.25|5844.55|32
1730287180000|2024-10-30 11:19:40|||||||||5
1730287190000|2024-10-30 11:19:50|5845.12|5844.42|5845.25|5844.55|5845.25|5844.55|5845|5844.3|17
1730287200000|2024-10-30 11:20:00|5845.12|5844.42|5845|5844.3|5845.25|5844.55|5844.75|5844.05|51
1730287210000|2024-10-30 11:20:10|5844.5|5843.8|5844.5|5843.8|5844.5|5843.8|5844.25|5843.55|161
1730287220000|2024-10-30 11:20:20|5844.62|5843.92|5845|5844.3|5845|5844.3|5844.62|5843.92|28
1730287230000|2024-10-30 11:20:30|5844.87|5844.17|5844.75|5844.05|5845|5844.3|5844.75|5844.05|17
1730287240000|2024-10-30 11:20:40|||||||||1
1730287250000|2024-10-30 11:20:50|5844.62|5843.92|5844.5|5843.8|5844.75|5844.05|5844.5|5843.8|28
1730287260000|2024-10-30 11:21:00|5844.37|5843.67|5844.37|5843.67|5844.5|5843.8|5844.25|5843.55|31
1730287270000|2024-10-30 11:21:10|5844.5|5843.8|5844.5|5843.8|5844.5|5843.8|5844.25|5843.55|5
1730287280000|2024-10-30 11:21:20|||||||||8
1730287300000|2024-10-30 11:21:40|5844.25|5843.55|5844.25|5843.55|5844.25|5843.55|5844|5843.3|54
1730287310000|2024-10-30 11:21:50|5844.37|5843.67|5844.25|5843.55|5844.37|5843.67|5844.25|5843.55|37
1730287320000|2024-10-30 11:22:00|5844.12|5843.42|5844.5|5843.8|5844.5|5843.8|5844.12|5843.42|37
1730287330000|2024-10-30 11:22:10|5844.75|5844.05|5844.75|5844.05|5844.75|5844.05|5844.75|5844.05|26
1730287340000|2024-10-30 11:22:20|||||||||3
1730287350000|2024-10-30 11:22:30|5844.62|5843.92|5844.5|5843.8|5844.75|5844.05|5844.5|5843.8|37
1730287360000|2024-10-30 11:22:40|5844.37|5843.67|5844.25|5843.55|5844.37|5843.67|5844.25|5843.55|18
1730287370000|2024-10-30 11:22:50|5844.37|5843.67|5844.5|5843.8|5844.5|5843.8|5844.25|5843.55|31
1730287380000|2024-10-30 11:23:00|5844.62|5843.92|5844.75|5844.05|5844.75|5844.05|5844.5|5843.8|203
1730287390000|2024-10-30 11:23:10|5844.62|5843.92|5844.5|5843.8|5844.75|5844.05|5844.5|5843.8|58
1730287400000|2024-10-30 11:23:20|5844.37|5843.67|5844.25|5843.55|5844.37|5843.67|5844.25|5843.55|43
1730287420000|2024-10-30 11:23:40|5844.5|5843.8|5844.5|5843.8|5844.5|5843.8|5844.5|5843.8|4
1730287440000|2024-10-30 11:24:00|5844.37|5843.67|5844.25|5843.55|5844.37|5843.67|5844|5843.3|56
1730287450000|2024-10-30 11:24:10|5844.12|5843.42|5844|5843.3|5844.25|5843.55|5844|5843.3|19
1730287460000|2024-10-30 11:24:20|5844.25|5843.55|5844|5843.3|5844.25|5843.55|5844|5843.3|49
1730287470000|2024-10-30 11:24:30|5843.75|5843.05|5844|5843.3|5844|5843.3|5843.75|5843.05|81
1730287480000|2024-10-30 11:24:40|5843.87|5843.17|5843.75|5843.05|5843.87|5843.17|5843.75|5843.05|28
1730287500000|2024-10-30 11:25:00|||||||||1
1730287510000|2024-10-30 11:25:10|5843.87|5843.17|5844|5843.3|5844|5843.3|5843.87|5843.17|16
1730287520000|2024-10-30 11:25:20|5843.87|5843.17|5844|5843.3|5844|5843.3|5843.87|5843.17|25
1730287530000|2024-10-30 11:25:30|||||||||1
1730287540000|2024-10-30 11:25:40|5843.87|5843.17|5844.25|5843.55|5844.25|5843.55|5843.87|5843.17|53
1730287550000|2024-10-30 11:25:50|||||||||2
1730287560000|2024-10-30 11:26:00|5844|5843.3|5844.25|5843.55|5844.25|5843.55|5844|5843.3|13
1730287570000|2024-10-30 11:26:10|5844|5843.3|5844|5843.3|5844|5843.3|5844|5843.3|9
1730287580000|2024-10-30 11:26:20|5844.12|5843.42|5844|5843.3|5844.25|5843.55|5844|5843.3|16
1730287600000|2024-10-30 11:26:40|5843.87|5843.17|5843.75|5843.05|5843.87|5843.17|5843.62|5842.92|30
1730287610000|2024-10-30 11:26:50|||||||||2
1730287620000|2024-10-30 11:27:00|5843.5|5842.8|5843.75|5843.05|5843.75|5843.05|5843.5|5842.8|35
1730287630000|2024-10-30 11:27:10|5843.62|5842.92|5843.5|5842.8|5843.62|5842.92|5843.5|5842.8|22
1730287640000|2024-10-30 11:27:20|||||||||10
1730287650000|2024-10-30 11:27:30|5843.75|5843.05|5843.75|5843.05|5844|5843.3|5843.75|5843.05|79
1730287660000|2024-10-30 11:27:40|||||||||2
1730287670000|2024-10-30 11:27:50|5843.62|5842.92|5843.5|5842.8|5843.75|5843.05|5843.5|5842.8|43
1730287680000|2024-10-30 11:28:00|5843.25|5842.55|5842.75|5842.05|5843.37|5842.67|5842.75|5842.05|147
1730287690000|2024-10-30 11:28:10|||||||||1
1730287700000|2024-10-30 11:28:20|5842.5|5841.8|5842.37|5841.67|5842.75|5842.05|5842.25|5841.55|106
1730287710000|2024-10-30 11:28:30|5842.25|5841.55|5841.5|5840.8|5842.25|5841.55|5841.5|5840.8|171
1730287720000|2024-10-30 11:28:40|5841.25|5840.55|5841.5|5840.8|5841.5|5840.8|5841.25|5840.55|58
1730287730000|2024-10-30 11:28:50|5841.37|5840.67|5841.75|5841.05|5841.75|5841.05|5841.25|5840.55|78
1730287740000|2024-10-30 11:29:00|5841.87|5841.17|5841.75|5841.05|5842.25|5841.55|5841.75|5841.05|102
1730287750000|2024-10-30 11:29:10|5841.87|5841.17|5842|5841.3|5842|5841.3|5841.87|5841.17|18
1730287760000|2024-10-30 11:29:20|5842.25|5841.55|5842.25|5841.55|5842.25|5841.55|5842.25|5841.55|36
1730287770000|2024-10-30 11:29:30|5842.5|5841.8|5842.5|5841.8|5842.5|5841.8|5842.5|5841.8|8
1730287780000|2024-10-30 11:29:40|5842.25|5841.55|5842.5|5841.8|5842.5|5841.8|5842.25|5841.55|25
1730287790000|2024-10-30 11:29:50|5842.37|5841.67|5842.25|5841.55|5842.37|5841.67|5842.25|5841.55|18
1730287800000|2024-10-30 11:30:00|||||||||52
1730287810000|2024-10-30 11:30:10|||||||||9
1730287820000|2024-10-30 11:30:20|||||||||7
1730287830000|2024-10-30 11:30:30|5842.37|5841.67|5842.5|5841.8|5842.5|5841.8|5842.25|5841.55|129
1730287840000|2024-10-30 11:30:40|5842.75|5842.05|5842.75|5842.05|5842.75|5842.05|5842.75|5842.05|34
1730287850000|2024-10-30 11:30:50|5843|5842.3|5843|5842.3|5843|5842.3|5843|5842.3|28
1730287860000|2024-10-30 11:31:00|5842.75|5842.05|5842.5|5841.8|5842.75|5842.05|5842.5|5841.8|45
1730287870000|2024-10-30 11:31:10|5842.25|5841.55|5842.25|5841.55|5842.25|5841.55|5842.25|5841.55|16
1730287880000|2024-10-30 11:31:20|5842.37|5841.67|5842.5|5841.8|5842.5|5841.8|5842.25|5841.55|65
1730287890000|2024-10-30 11:31:30|5842.75|5842.05|5843|5842.3|5843|5842.3|5842.62|5841.92|71
1730287900000|2024-10-30 11:31:40|5842.87|5842.17|5843|5842.3|5843|5842.3|5842.75|5842.05|57
1730287910000|2024-10-30 11:31:50|||||||||2
1730287920000|2024-10-30 11:32:00|5842.75|5842.05|5842.75|5842.05|5842.75|5842.05|5842.75|5842.05|15
1730287930000|2024-10-30 11:32:10|5842.87|5842.17|5842.75|5842.05|5843.37|5842.67|5842.75|5842.05|266
1730287940000|2024-10-30 11:32:20|5842.5|5841.8|5842.5|5841.8|5842.5|5841.8|5842.5|5841.8|57
1730287950000|2024-10-30 11:32:30|5842.37|5841.67|5842.5|5841.8|5842.5|5841.8|5842.37|5841.67|31
1730287960000|2024-10-30 11:32:40|5842.75|5842.05|5842.75|5842.05|5842.75|5842.05|5842.75|5842.05|43
1730287970000|2024-10-30 11:32:50|5842.62|5841.92|5842.75|5842.05|5842.75|5842.05|5842.5|5841.8|39
1730287980000|2024-10-30 11:33:00|5842.62|5841.92|5842|5841.3|5842.62|5841.92|5842|5841.3|23
1730287990000|2024-10-30 11:33:10|5841.87|5841.17|5842|5841.3|5842|5841.3|5841.87|5841.17|59
1730288000000|2024-10-30 11:33:20|5842.25|5841.55|5842.5|5841.8|5842.5|5841.8|5842.25|5841.55|26
1730288010000|2024-10-30 11:33:30|5842.62|5841.92|5842.5|5841.8|5842.62|5841.92|5842.5|5841.8|51
1730288020000|2024-10-30 11:33:40|5842.62|5841.92|5842.5|5841.8|5842.62|5841.92|5842.5|5841.8|52
1730288030000|2024-10-30 11:33:50|5842.75|5842.05|5842.75|5842.05|5842.75|5842.05|5842.5|5841.8|28
1730288040000|2024-10-30 11:34:00|5843|5842.3|5842.75|5842.05|5843|5842.3|5842.75|5842.05|31
1730288050000|2024-10-30 11:34:10|5842.87|5842.17|5842.75|5842.05|5842.87|5842.17|5842.75|5842.05|15
1730288060000|2024-10-30 11:34:20|||||||||65
1730288070000|2024-10-30 11:34:30|||||||||1
1730288080000|2024-10-30 11:34:40|5842.62|5841.92|5842.75|5842.05|5842.75|5842.05|5842.5|5841.8|78
1730288100000|2024-10-30 11:35:00|5842.62|5841.92|5842.75|5842.05|5842.75|5842.05|5842.5|5841.8|94
1730288110000|2024-10-30 11:35:10|5842.87|5842.17|5842.5|5841.8|5842.87|5842.17|5842.5|5841.8|12
1730288120000|2024-10-30 11:35:20|5842.62|5841.92|5842.75|5842.05|5843|5842.3|5842.62|5841.92|31
1730288130000|2024-10-30 11:35:30|5842.87|5842.17|5843|5842.3|5843.12|5842.42|5842.75|5842.05|42
1730288140000|2024-10-30 11:35:40|||||||||12
1730288160000|2024-10-30 11:36:00|5842.87|5842.17|5842.5|5841.8|5843|5842.3|5842.5|5841.8|51
1730288170000|2024-10-30 11:36:10|5842.25|5841.55|5842.5|5841.8|5842.5|5841.8|5842|5841.3|107
1730288180000|2024-10-30 11:36:20|||||||||3
1730288190000|2024-10-30 11:36:30|5842.62|5841.92|5842.75|5842.05|5842.75|5842.05|5842.62|5841.92|29
1730288200000|2024-10-30 11:36:40|5842.62|5841.92|5842.5|5841.8|5842.62|5841.92|5842.5|5841.8|18
1730288210000|2024-10-30 11:36:50|5842.37|5841.67|5842.5|5841.8|5842.5|5841.8|5842.37|5841.67|79
1730288220000|2024-10-30 11:37:00|5842.25|5841.55|5842.75|5842.05|5842.75|5842.05|5842.25|5841.55|85
1730288230000|2024-10-30 11:37:10|5843|5842.3|5843.25|5842.55|5843.25|5842.55|5843|5842.3|40
1730288240000|2024-10-30 11:37:20|5843|5842.3|5843.25|5842.55|5843.25|5842.55|5843|5842.3|53
1730288250000|2024-10-30 11:37:30|5843.37|5842.67|5843.25|5842.55|5843.37|5842.67|5843.25|5842.55|37
1730288260000|2024-10-30 11:37:40|||||||||5
1730288270000|2024-10-30 11:37:50|5843.37|5842.67|5843.5|5842.8|5843.75|5843.05|5843.37|5842.67|95
1730288280000|2024-10-30 11:38:00|5843.25|5842.55|5843|5842.3|5843.25|5842.55|5843|5842.3|46
1730288290000|2024-10-30 11:38:10|5842.87|5842.17|5843.25|5842.55|5843.25|5842.55|5842.87|5842.17|23
1730288300000|2024-10-30 11:38:20|||||||||9
1730288310000|2024-10-30 11:38:30|||||||||2
1730288320000|2024-10-30 11:38:40|5843|5842.3|5843|5842.3|5843|5842.3|5842.75|5842.05|41
1730288330000|2024-10-30 11:38:50|5842.87|5842.17|5842.75|5842.05|5842.87|5842.17|5842.75|5842.05|20
1730288340000|2024-10-30 11:39:00|5842.62|5841.92|5842.62|5841.92|5842.62|5841.92|5842.62|5841.92|18
1730288350000|2024-10-30 11:39:10|5842.75|5842.05|5843|5842.3|5843|5842.3|5842.5|5841.8|26
1730288360000|2024-10-30 11:39:20|5843.25|5842.55|5843.25|5842.55|5843.25|5842.55|5843.12|5842.42|69
1730288370000|2024-10-30 11:39:30|5843|5842.3|5843|5842.3|5843|5842.3|5843|5842.3|9
1730288380000|2024-10-30 11:39:40|5843.25|5842.55|5843|5842.3|5843.25|5842.55|5843|5842.3|58
1730288390000|2024-10-30 11:39:50|5843.12|5842.42|5843.25|5842.55|5843.25|5842.55|5843.12|5842.42|8
1730288400000|2024-10-30 11:40:00|5843.12|5842.42|5843|5842.3|5843.12|5842.42|5842.75|5842.05|23
1730288410000|2024-10-30 11:40:10|||||||||10
1730288420000|2024-10-30 11:40:20|5842.75|5842.05|5842.75|5842.05|5843|5842.3|5842.75|5842.05|38
1730288430000|2024-10-30 11:40:30|5842.87|5842.17|5842.75|5842.05|5843|5842.3|5842.75|5842.05|31
1730288440000|2024-10-30 11:40:40|5842.87|5842.17|5842.75|5842.05|5842.87|5842.17|5842.75|5842.05|14
1730288450000|2024-10-30 11:40:50|5842.87|5842.17|5843|5842.3|5843|5842.3|5842.75|5842.05|13
1730288460000|2024-10-30 11:41:00|5843.12|5842.42|5843|5842.3|5843.12|5842.42|5843|5842.3|29
1730288470000|2024-10-30 11:41:10|5843.12|5842.42|5843.25|5842.55|5843.25|5842.55|5843|5842.3|36
1730288480000|2024-10-30 11:41:20|||||||||8
1730288490000|2024-10-30 11:41:30|||||||||7
1730288500000|2024-10-30 11:41:40|5843.5|5842.8|5843.5|5842.8|5843.5|5842.8|5843.5|5842.8|29
1730288510000|2024-10-30 11:41:50|5843.37|5842.67|5843.25|5842.55|5843.37|5842.67|5843.25|5842.55|61
1730288520000|2024-10-30 11:42:00|||||||||25
1730288540000|2024-10-30 11:42:20|||||||||1
1730288560000|2024-10-30 11:42:40|||||||||2
1730288570000|2024-10-30 11:42:50|5843.37|5842.67|5843.75|5843.05|5843.75|5843.05|5843.37|5842.67|159
1730288580000|2024-10-30 11:43:00|5843.62|5842.92|5843.75|5843.05|5843.75|5843.05|5843.5|5842.8|38
1730288590000|2024-10-30 11:43:10|5843.62|5842.92|5843.5|5842.8|5843.62|5842.92|5843.5|5842.8|26
1730288600000|2024-10-30 11:43:20|5843.62|5842.92|5843.75|5843.05|5843.75|5843.05|5843.62|5842.92|21
1730288610000|2024-10-30 11:43:30|||||||||30
1730288620000|2024-10-30 11:43:40|5843.5|5842.8|5843.5|5842.8|5843.5|5842.8|5843.5|5842.8|14
1730288630000|2024-10-30 11:43:50|5843.75|5843.05|5843.75|5843.05|5843.75|5843.05|5843.75|5843.05|59
1730288640000|2024-10-30 11:44:00|5843.62|5842.92|5843.25|5842.55|5843.62|5842.92|5843.25|5842.55|26
1730288650000|2024-10-30 11:44:10|5843.37|5842.67|5843.5|5842.8|5843.5|5842.8|5843.37|5842.67|31
1730288660000|2024-10-30 11:44:20|5843.37|5842.67|5843.37|5842.67|5843.37|5842.67|5843.25|5842.55|7
1730288670000|2024-10-30 11:44:30|5843.5|5842.8|5843.5|5842.8|5843.5|5842.8|5843.5|5842.8|8
1730288690000|2024-10-30 11:44:50|5843.37|5842.67|5843.25|5842.55|5843.37|5842.67|5843.25|5842.55|26
1730288700000|2024-10-30 11:45:00|5843|5842.3|5843.25|5842.55|5843.25|5842.55|5843|5842.3|36
1730288710000|2024-10-30 11:45:10|||||||||11
1730288720000|2024-10-30 11:45:20|5843.12|5842.42|5843|5842.3|5843.12|5842.42|5843|5842.3|15
1730288730000|2024-10-30 11:45:30|5842.87|5842.17|5842.75|5842.05|5843|5842.3|5842.75|5842.05|70
1730288740000|2024-10-30 11:45:40|5842.62|5841.92|5841.5|5840.8|5842.62|5841.92|5841.5|5840.8|110
1730288750000|2024-10-30 11:45:50|5841.25|5840.55|5841.25|5840.55|5841.25|5840.55|5841.25|5840.55|26
1730288760000|2024-10-30 11:46:00|5841|5840.3|5840.5|5839.8|5841.25|5840.55|5840.5|5839.8|227
1730288770000|2024-10-30 11:46:10|5840.37|5839.67|5840.75|5840.05|5840.75|5840.05|5840.37|5839.67|69
1730288780000|2024-10-30 11:46:20|5840.5|5839.8|5840.25|5839.55|5840.5|5839.8|5840.25|5839.55|74
1730288790000|2024-10-30 11:46:30|5839.75|5839.05|5839.75|5839.05|5840|5839.3|5839.75|5839.05|164
1730288800000|2024-10-30 11:46:40|5839.87|5839.17|5839.75|5839.05|5840|5839.3|5839.5|5838.8|121
1730288810000|2024-10-30 11:46:50|5839.62|5838.92|5839|5838.3|5839.75|5839.05|5839|5838.3|89
1730288820000|2024-10-30 11:47:00|5839.25|5838.55|5839.5|5838.8|5839.5|5838.8|5839|5838.3|206
1730288830000|2024-10-30 11:47:10|5839.25|5838.55|5839.25|5838.55|5839.25|5838.55|5839.25|5838.55|116
1730288840000|2024-10-30 11:47:20|5839|5838.3|5839.25|5838.55|5839.25|5838.55|5839|5838.3|88
1730288850000|2024-10-30 11:47:30|5839.5|5838.8|5839.25|5838.55|5839.62|5838.92|5839.25|5838.55|96
1730288860000|2024-10-30 11:47:40|5839.12|5838.42|5839|5838.3|5839.12|5838.42|5839|5838.3|61
1730288870000|2024-10-30 11:47:50|5839.25|5838.55|5839|5838.3|5839.25|5838.55|5839|5838.3|53
1730288880000|2024-10-30 11:48:00|5838.87|5838.17|5839.25|5838.55|5839.25|5838.55|5838.75|5838.05|150
1730288890000|2024-10-30 11:48:10|5839.12|5838.42|5839.25|5838.55|5839.37|5838.67|5839.12|5838.42|29
1730288900000|2024-10-30 11:48:20|5839.12|5838.42|5839|5838.3|5839.12|5838.42|5839|5838.3|69
1730288910000|2024-10-30 11:48:30|5839.12|5838.42|5839.25|5838.55|5839.25|5838.55|5839|5838.3|106
1730288920000|2024-10-30 11:48:40|5839|5838.3|5839.5|5838.8|5839.5|5838.8|5839|5838.3|76
1730288930000|2024-10-30 11:48:50|5839.25|5838.55|5839.25|5838.55|5839.25|5838.55|5839.25|5838.55|61
1730288940000|2024-10-30 11:49:00|5839.12|5838.42|5839.25|5838.55|5839.25|5838.55|5839|5838.3|155
1730288950000|2024-10-30 11:49:10|5839.12|5838.42|5839.25|5838.55|5839.25|5838.55|5839|5838.3|48
1730288960000|2024-10-30 11:49:20|5839.12|5838.42|5839.5|5838.8|5839.5|5838.8|5839|5838.3|710
1730288970000|2024-10-30 11:49:30|5839.25|5838.55|5838.75|5838.05|5839.25|5838.55|5838.5|5837.8|392
1730288980000|2024-10-30 11:49:40|5838.87|5838.17|5838.75|5838.05|5839|5838.3|5838.75|5838.05|54
1730288990000|2024-10-30 11:49:50|5838.62|5837.92|5838.5|5837.8|5838.62|5837.92|5838.5|5837.8|45
1730289000000|2024-10-30 11:50:00|5838.25|5837.55|5838.25|5837.55|5838.25|5837.55|5838.25|5837.55|44
1730289010000|2024-10-30 11:50:10|5837|5836.3|5836.5|5835.8|5837|5836.3|5836.5|5835.8|1002
1730289020000|2024-10-30 11:50:20|||||||||93
1730289030000|2024-10-30 11:50:30|5836.75|5836.05|5836.5|5835.8|5837.25|5836.55|5836.5|5835.8|345
1730289040000|2024-10-30 11:50:40|5836.62|5835.92|5836.5|5835.8|5836.62|5835.92|5836.5|5835.8|71
1730289050000|2024-10-30 11:50:50|||||||||47
1730289060000|2024-10-30 11:51:00|5836.75|5836.05|5836.5|5835.8|5836.75|5836.05|5836.5|5835.8|356
1730289070000|2024-10-30 11:51:10|5836.62|5835.92|5836.5|5835.8|5836.75|5836.05|5836.37|5835.67|301
1730289080000|2024-10-30 11:51:20|5836.75|5836.05|5837|5836.3|5837.25|5836.55|5836.75|5836.05|221
1730289090000|2024-10-30 11:51:30|5836.75|5836.05|5837|5836.3|5837|5836.3|5836.75|5836.05|68
1730289100000|2024-10-30 11:51:40|5837.25|5836.55|5837.25|5836.55|5837.25|5836.55|5837|5836.3|91
1730289110000|2024-10-30 11:51:50|5837.12|5836.42|5837.25|5836.55|5837.25|5836.55|5837.12|5836.42|85
1730289120000|2024-10-30 11:52:00|5837|5836.3|5837|5836.3|5837|5836.3|5837|5836.3|83
1730289130000|2024-10-30 11:52:10|5837.25|5836.55|5837.25|5836.55|5837.5|5836.8|5837.25|5836.55|129
1730289140000|2024-10-30 11:52:20|5837.37|5836.67|5837.25|5836.55|5837.37|5836.67|5837.25|5836.55|92
1730289150000|2024-10-30 11:52:30|5836.75|5836.05|5836.75|5836.05|5836.75|5836.05|5836.62|5835.92|112
1730289160000|2024-10-30 11:52:40|5837|5836.3|5837|5836.3|5837|5836.3|5837|5836.3|91
1730289170000|2024-10-30 11:52:50|5836.75|5836.05|5837.25|5836.55|5837.25|5836.55|5836.75|5836.05|116
1730289180000|2024-10-30 11:53:00|5837|5836.3|5836.75|5836.05|5837|5836.3|5836.75|5836.05|41
1730289190000|2024-10-30 11:53:10|5836.62|5835.92|5836.75|5836.05|5836.75|5836.05|5836.5|5835.8|101
1730289200000|2024-10-30 11:53:20|5836.5|5835.8|5836.25|5835.55|5836.75|5836.05|5836.25|5835.55|182
1730289210000|2024-10-30 11:53:30|5836.37|5835.67|5836.87|5836.17|5836.87|5836.17|5836.37|5835.67|48
1730289220000|2024-10-30 11:53:40|5837|5836.3|5837|5836.3|5837|5836.3|5836.75|5836.05|187
1730289230000|2024-10-30 11:53:50|5837.25|5836.55|5837.25|5836.55|5837.25|5836.55|5837.25|5836.55|64
1730289240000|2024-10-30 11:54:00|5837.12|5836.42|5837|5836.3|5837.25|5836.55|5837|5836.3|28
1730289250000|2024-10-30 11:54:10|5837.12|5836.42|5837|5836.3|5837.12|5836.42|5837|5836.3|28
1730289260000|2024-10-30 11:54:20|5837.25|5836.55|5837|5836.3|5837.25|5836.55|5837|5836.3|87
1730289270000|2024-10-30 11:54:30|5837.12|5836.42|5836.75|5836.05|5837.25|5836.55|5836.75|5836.05|34
1730289280000|2024-10-30 11:54:40|5836.87|5836.17|5837|5836.3|5837|5836.3|5836.75|5836.05|21
1730289290000|2024-10-30 11:54:50|5836.87|5836.17|5837.5|5836.8|5837.5|5836.8|5836.87|5836.17|38
1730289300000|2024-10-30 11:55:00|5837.62|5836.92|5837.75|5837.05|5837.75|5837.05|5837.5|5836.8|111
1730289310000|2024-10-30 11:55:10|5837.87|5837.17|5837.75|5837.05|5838|5837.3|5837.75|5837.05|135
1730289320000|2024-10-30 11:55:20|5837.62|5836.92|5837.75|5837.05|5837.75|5837.05|5837.5|5836.8|61
1730289330000|2024-10-30 11:55:30|5837.62|5836.92|5837.75|5837.05|5837.75|5837.05|5837.5|5836.8|60
1730289340000|2024-10-30 11:55:40|||||||||4
1730289350000|2024-10-30 11:55:50|5837.87|5837.17|5838|5837.3|5838|5837.3|5837.87|5837.17|36
1730289360000|2024-10-30 11:56:00|5838.25|5837.55|5838.5|5837.8|5838.5|5837.8|5838.25|5837.55|165
1730289370000|2024-10-30 11:56:10|5838.25|5837.55|5838|5837.3|5838.37|5837.67|5838|5837.3|81
1730289380000|2024-10-30 11:56:20|5837.87|5837.17|5838|5837.3|5838|5837.3|5837.75|5837.05|26
1730289390000|2024-10-30 11:56:30|||||||||26
1730289400000|2024-10-30 11:56:40|||||||||20
1730289410000|2024-10-30 11:56:50|5837.75|5837.05|5837.5|5836.8|5837.87|5837.17|5837.5|5836.8|113
1730289420000|2024-10-30 11:57:00|5837.25|5836.55|5837.25|5836.55|5837.25|5836.55|5837|5836.3|52
1730289430000|2024-10-30 11:57:10|||||||||13
1730289440000|2024-10-30 11:57:20|5837.37|5836.67|5837.25|5836.55|5837.5|5836.8|5837.25|5836.55|25
1730289450000|2024-10-30 11:57:30|5837.37|5836.67|5837.25|5836.55|5837.37|5836.67|5837.25|5836.55|20
1730289460000|2024-10-30 11:57:40|5837.37|5836.67|5837.25|5836.55|5837.5|5836.8|5837.25|5836.55|34
1730289470000|2024-10-30 11:57:50|5837.37|5836.67|5837.5|5836.8|5837.5|5836.8|5837.25|5836.55|15
1730289480000|2024-10-30 11:58:00|5837.37|5836.67|5837|5836.3|5837.37|5836.67|5837|5836.3|104
1730289490000|2024-10-30 11:58:10|5836.75|5836.05|5837|5836.3|5837|5836.3|5836.75|5836.05|115
1730289500000|2024-10-30 11:58:20|5836.75|5836.05|5837.5|5836.8|5837.5|5836.8|5836.75|5836.05|82
1730289510000|2024-10-30 11:58:30|5837.37|5836.67|5837.5|5836.8|5837.5|5836.8|5837.25|5836.55|47
1730289520000|2024-10-30 11:58:40|5837.37|5836.67|5837.25|5836.55|5837.37|5836.67|5837.25|5836.55|6
1730289530000|2024-10-30 11:58:50|5837|5836.3|5837.25|5836.55|5837.25|5836.55|5837|5836.3|20
1730289540000|2024-10-30 11:59:00|5837.5|5836.8|5837.75|5837.05|5837.75|5837.05|5837.5|5836.8|65
1730289550000|2024-10-30 11:59:10|5838|5837.3|5838|5837.3|5838|5837.3|5838|5837.3|35
1730289560000|2024-10-30 11:59:20|5837.87|5837.17|5837.75|5837.05|5837.87|5837.17|5837.75|5837.05|30
1730289570000|2024-10-30 11:59:30|5837.5|5836.8|5837.75|5837.05|5837.75|5837.05|5837.5|5836.8|34
1730289580000|2024-10-30 11:59:40|||||||||12
1730289590000|2024-10-30 11:59:50|5837.87|5837.17|5837.75|5837.05|5837.87|5837.17|5837.75|5837.05|27
1730289600000|2024-10-30 12:00:00|5838|5837.3|5838.5|5837.8|5838.5|5837.8|5838|5837.3|278
1730289610000|2024-10-30 12:00:10|5838.25|5837.55|5838.25|5837.55|5838.75|5838.05|5838|5837.3|156
1730289620000|2024-10-30 12:00:20|5838.5|5837.8|5839|5838.3|5839|5838.3|5838.5|5837.8|177
1730289630000|2024-10-30 12:00:30|5838.75|5838.05|5839|5838.3|5839|5838.3|5838.75|5838.05|135
1730289640000|2024-10-30 12:00:40|5838.87|5838.17|5838.75|5838.05|5839|5838.3|5838.75|5838.05|41
1730289650000|2024-10-30 12:00:50|5838.87|5838.17|5838.75|5838.05|5838.87|5838.17|5838.75|5838.05|17
1730289660000|2024-10-30 12:01:00|5839|5838.3|5838.25|5837.55|5839|5838.3|5838.25|5837.55|141
1730289670000|2024-10-30 12:01:10|5838.5|5837.8|5838.5|5837.8|5838.62|5837.92|5838.37|5837.67|76
1730289680000|2024-10-30 12:01:20|||||||||5
1730289690000|2024-10-30 12:01:30|5838.62|5837.92|5838.25|5837.55|5838.62|5837.92|5838.25|5837.55|103
1730289700000|2024-10-30 12:01:40|5838.37|5837.67|5838.5|5837.8|5838.5|5837.8|5838.25|5837.55|56
1730289710000|2024-10-30 12:01:50|5838.37|5837.67|5838.25|5837.55|5838.37|5837.67|5838.25|5837.55|50
1730289720000|2024-10-30 12:02:00|5837.75|5837.05|5838|5837.3|5838|5837.3|5837.75|5837.05|105
1730289730000|2024-10-30 12:02:10|5838.12|5837.42|5838|5837.3|5838.12|5837.42|5838|5837.3|49
1730289740000|2024-10-30 12:02:20|5838.12|5837.42|5838|5837.3|5838.25|5837.55|5838|5837.3|32
1730289750000|2024-10-30 12:02:30|5837.87|5837.17|5837.5|5836.8|5837.87|5837.17|5837.5|5836.8|99
1730289760000|2024-10-30 12:02:40|5837.25|5836.55|5837.5|5836.8|5837.5|5836.8|5837.25|5836.55|108
1730289770000|2024-10-30 12:02:50|5837.37|5836.67|5837.25|5836.55|5837.5|5836.8|5837.25|5836.55|68
1730289780000|2024-10-30 12:03:00|5837.5|5836.8|5837.5|5836.8|5837.75|5837.05|5837.5|5836.8|84
1730289790000|2024-10-30 12:03:10|5837.37|5836.67|5837.25|5836.55|5837.37|5836.67|5837|5836.3|130
1730289800000|2024-10-30 12:03:20|5837.5|5836.8|5838|5837.3|5838|5837.3|5837.5|5836.8|99
1730289810000|2024-10-30 12:03:30|5837.87|5837.17|5837.75|5837.05|5837.87|5837.17|5837.75|5837.05|61
1730289820000|2024-10-30 12:03:40|5837.62|5836.92|5837.25|5836.55|5837.62|5836.92|5837.25|5836.55|50
1730289830000|2024-10-30 12:03:50|5837.5|5836.8|5837.75|5837.05|5838|5837.3|5837.5|5836.8|59
1730289840000|2024-10-30 12:04:00|||||||||76
1730289850000|2024-10-30 12:04:10|5837.62|5836.92|5837.5|5836.8|5837.62|5836.92|5837.5|5836.8|44
1730289860000|2024-10-30 12:04:20|5837.37|5836.67|5837.25|5836.55|5837.5|5836.8|5837.25|5836.55|41
1730289870000|2024-10-30 12:04:30|5837.37|5836.67|5837.25|5836.55|5837.37|5836.67|5837.25|5836.55|32
1730289880000|2024-10-30 12:04:40|||||||||1
1730289890000|2024-10-30 12:04:50|5837.5|5836.8|5837.5|5836.8|5837.5|5836.8|5837.25|5836.55|107
1730289900000|2024-10-30 12:05:00|5837.25|5836.55|5837|5836.3|5837.25|5836.55|5837|5836.3|51
1730289910000|2024-10-30 12:05:10|5836.87|5836.17|5837|5836.3|5837|5836.3|5836.75|5836.05|62
1730289920000|2024-10-30 12:05:20|5837.12|5836.42|5836.75|5836.05|5837.12|5836.42|5836.75|5836.05|119
1730289930000|2024-10-30 12:05:30|5837|5836.3|5837|5836.3|5837|5836.3|5837|5836.3|34
1730289950000|2024-10-30 12:05:50|5836.87|5836.17|5836.5|5835.8|5836.87|5836.17|5836.5|5835.8|65
1730289960000|2024-10-30 12:06:00|5836.37|5835.67|5836.75|5836.05|5836.75|5836.05|5836.25|5835.55|142
1730289970000|2024-10-30 12:06:10|5836.62|5835.92|5836.5|5835.8|5836.62|5835.92|5836.25|5835.55|83
1730289980000|2024-10-30 12:06:20|5836.75|5836.05|5836|5835.3|5836.75|5836.05|5835.87|5835.17|377
1730289990000|2024-10-30 12:06:30|5836.25|5835.55|5836.25|5835.55|5836.25|5835.55|5836|5835.3|141
1730290000000|2024-10-30 12:06:40|5836.37|5835.67|5836.5|5835.8|5836.5|5835.8|5836.25|5835.55|170
1730290010000|2024-10-30 12:06:50|5836.37|5835.67|5836|5835.3|5836.37|5835.67|5836|5835.3|132
1730290020000|2024-10-30 12:07:00|5836.25|5835.55|5836.25|5835.55|5836.5|5835.8|5836.25|5835.55|113
1730290030000|2024-10-30 12:07:10|5836|5835.3|5836.12|5835.42|5836.25|5835.55|5836|5835.3|91
1730290040000|2024-10-30 12:07:20|5836.25|5835.55|5836|5835.3|5836.25|5835.55|5836|5835.3|46
1730290050000|2024-10-30 12:07:30|5836.25|5835.55|5837.25|5836.55|5837.25|5836.55|5836.25|5835.55|479
1730290060000|2024-10-30 12:07:40|5837.37|5836.67|5837|5836.3|5837.37|5836.67|5836.75|5836.05|196
1730290070000|2024-10-30 12:07:50|5836.75|5836.05|5836.5|5835.8|5836.75|5836.05|5836.5|5835.8|81
1730290080000|2024-10-30 12:08:00|5836.25|5835.55|5836.25|5835.55|5836.25|5835.55|5836|5835.3|90
1730290090000|2024-10-30 12:08:10|5836.12|5835.42|5836.25|5835.55|5836.25|5835.55|5836|5835.3|107
1730290100000|2024-10-30 12:08:20|5836.37|5835.67|5836.5|5835.8|5836.5|5835.8|5836.37|5835.67|24
1730290110000|2024-10-30 12:08:30|5836.62|5835.92|5836.5|5835.8|5836.75|5836.05|5836.5|5835.8|35
1730290120000|2024-10-30 12:08:40|5836.62|5835.92|5836.75|5836.05|5836.75|5836.05|5836.62|5835.92|29
1730290130000|2024-10-30 12:08:50|5837|5836.3|5837.25|5836.55|5837.25|5836.55|5837|5836.3|104
1730290140000|2024-10-30 12:09:00|5837|5836.3|5837|5836.3|5837.25|5836.55|5837|5836.3|50
1730290150000|2024-10-30 12:09:10|5836.75|5836.05|5836.75|5836.05|5837|5836.3|5836.75|5836.05|55
1730290160000|2024-10-30 12:09:20|5836.87|5836.17|5837|5836.3|5837|5836.3|5836.75|5836.05|57
1730290170000|2024-10-30 12:09:30|5836.87|5836.17|5836.37|5835.67|5836.87|5836.17|5836.37|5835.67|84
1730290180000|2024-10-30 12:09:40|5836.25|5835.55|5836.5|5835.8|5836.5|5835.8|5836.25|5835.55|98
1730290190000|2024-10-30 12:09:50|5836.62|5835.92|5836.5|5835.8|5836.75|5836.05|5836.5|5835.8|65
1730290200000|2024-10-30 12:10:00|5836.62|5835.92|5836.5|5835.8|5836.62|5835.92|5836.5|5835.8|43
1730290210000|2024-10-30 12:10:10|5836.75|5836.05|5836.5|5835.8|5836.75|5836.05|5836.5|5835.8|15
1730290220000|2024-10-30 12:10:20|5836.62|5835.92|5836.75|5836.05|5836.75|5836.05|5836.62|5835.92|26
1730290230000|2024-10-30 12:10:30|5836.87|5836.17|5837.5|5836.8|5837.5|5836.8|5836.75|5836.05|110
1730290240000|2024-10-30 12:10:40|5837.37|5836.67|5837.5|5836.8|5837.5|5836.8|5837.25|5836.55|89
1730290250000|2024-10-30 12:10:50|5837.62|5836.92|5837.5|5836.8|5837.75|5837.05|5837.5|5836.8|149
1730290260000|2024-10-30 12:11:00|5837.75|5837.05|5838|5837.3|5838|5837.3|5837.5|5836.8|147
1730290270000|2024-10-30 12:11:10|5837.87|5837.17|5838|5837.3|5838|5837.3|5837.75|5837.05|101
1730290280000|2024-10-30 12:11:20|5838.25|5837.55|5838.25|5837.55|5838.25|5837.55|5838.25|5837.55|39
1730290290000|2024-10-30 12:11:30|5838.37|5837.67|5838.5|5837.8|5838.75|5838.05|5838.37|5837.67|111
1730290300000|2024-10-30 12:11:40|||||||||23
1730290310000|2024-10-30 12:11:50|5838.37|5837.67|5838|5837.3|5838.37|5837.67|5838|5837.3|119
1730290320000|2024-10-30 12:12:00|5837.75|5837.05|5838.25|5837.55|5838.25|5837.55|5837.75|5837.05|81
1730290340000|2024-10-30 12:12:20|5838.12|5837.42|5838.12|5837.42|5838.12|5837.42|5838.12|5837.42|40
1730290350000|2024-10-30 12:12:30|5838.25|5837.55|5838|5837.3|5838.25|5837.55|5838|5837.3|27
1730290370000|2024-10-30 12:12:50|5837.75|5837.05|5838|5837.3|5838|5837.3|5837.75|5837.05|115
1730290380000|2024-10-30 12:13:00|5837.75|5837.05|5837.75|5837.05|5837.75|5837.05|5837.75|5837.05|46
1730290390000|2024-10-30 12:13:10|5837.62|5836.92|5837.75|5837.05|5837.75|5837.05|5837.62|5836.92|38
1730290400000|2024-10-30 12:13:20|5837.87|5837.17|5838|5837.3|5838|5837.3|5837.87|5837.17|68
1730290410000|2024-10-30 12:13:30|5837.87|5837.17|5838.25|5837.55|5838.37|5837.67|5837.87|5837.17|124
1730290420000|2024-10-30 12:13:40|5838.12|5837.42|5838.12|5837.42|5838.25|5837.55|5838|5837.3|31
1730290430000|2024-10-30 12:13:50|5838|5837.3|5838.12|5837.42|5838.25|5837.55|5838|5837.3|54
1730290440000|2024-10-30 12:14:00|5838|5837.3|5838|5837.3|5838|5837.3|5838|5837.3|0
1730290450000|2024-10-30 12:14:10|5838.12|5837.42|5838.12|5837.42|5838.25|5837.55|5838.12|5837.42|17
1730290460000|2024-10-30 12:14:20|5838.25|5837.55|5838.12|5837.42|5838.25|5837.55|5838|5837.3|118
1730290470000|2024-10-30 12:14:30|5838|5837.3|5838|5837.3|5838.25|5837.55|5838|5837.3|23
1730290480000|2024-10-30 12:14:40|5837.75|5837.05|5838.25|5837.55|5838.25|5837.55|5837.75|5837.05|60
1730290490000|2024-10-30 12:14:50|||||||||9
1730290500000|2024-10-30 12:15:00|5840.37|5839.67|5839.5|5838.8|5840.37|5839.67|5838|5837.3|896
1730290510000|2024-10-30 12:15:10|5839.37|5838.67|5839|5838.3|5840.25|5839.55|5839|5838.3|314
1730290520000|2024-10-30 12:15:20|5839.25|5838.55|5839|5838.3|5839.5|5838.8|5839|5838.3|141
1730290530000|2024-10-30 12:15:30|5838.75|5838.05|5839|5838.3|5839|5838.3|5838.75|5838.05|124
1730290540000|2024-10-30 12:15:40|5839.12|5838.42|5839.5|5838.8|5839.62|5838.92|5838.75|5838.05|104
1730290550000|2024-10-30 12:15:50|5839.37|5838.67|5839.25|5838.55|5839.37|5838.67|5839|5838.3|139
1730290560000|2024-10-30 12:16:00|5839.12|5838.42|5839|5838.3|5839.12|5838.42|5838.5|5837.8|79
1730290570000|2024-10-30 12:16:10|5838.87|5838.17|5839.75|5839.05|5839.75|5839.05|5838.75|5838.05|189
1730290580000|2024-10-30 12:16:20|5839.87|5839.17|5839.75|5839.05|5840|5839.3|5839.75|5839.05|101
1730290590000|2024-10-30 12:16:30|5839.87|5839.17|5838.75|5838.05|5839.87|5839.17|5838.75|5838.05|179
1730290600000|2024-10-30 12:16:40|5838.5|5837.8|5838.87|5838.17|5838.87|5838.17|5838.5|5837.8|53
1730290610000|2024-10-30 12:16:50|5839|5838.3|5838.75|5838.05|5839|5838.3|5838.75|5838.05|17
1730290620000|2024-10-30 12:17:00|5838.5|5837.8|5838.5|5837.8|5838.5|5837.8|5838|5837.3|130
1730290630000|2024-10-30 12:17:10|5838.37|5837.67|5837.87|5837.17|5838.37|5837.67|5837.5|5836.8|148
1730290640000|2024-10-30 12:17:20|5837.75|5837.05|5837.25|5836.55|5837.75|5837.05|5837.25|5836.55|75
1730290650000|2024-10-30 12:17:30|5837|5836.3|5838|5837.3|5838.25|5837.55|5837|5836.3|149
1730290660000|2024-10-30 12:17:40|5837.75|5837.05|5837.75|5837.05|5838|5837.3|5837.75|5837.05|37
1730290670000|2024-10-30 12:17:50|5837.62|5836.92|5837.75|5837.05|5837.75|5837.05|5837.5|5836.8|43
1730290680000|2024-10-30 12:18:00|5837.62|5836.92|5837.5|5836.8|5837.62|5836.92|5837.25|5836.55|57
1730290690000|2024-10-30 12:18:10|||||||||21
1730290700000|2024-10-30 12:18:20|5837.25|5836.55|5837.5|5836.8|5837.75|5837.05|5837|5836.3|110
1730290710000|2024-10-30 12:18:30|5837.25|5836.55|5837.25|5836.55|5837.5|5836.8|5837.25|5836.55|50
1730290720000|2024-10-30 12:18:40|5837|5836.3|5837.25|5836.55|5837.25|5836.55|5836.87|5836.17|81
1730290730000|2024-10-30 12:18:50|5837.5|5836.8|5837.75|5837.05|5837.75|5837.05|5837.5|5836.8|92
1730290740000|2024-10-30 12:19:00|5837.62|5836.92|5837|5836.3|5837.62|5836.92|5836.87|5836.17|299
1730290750000|2024-10-30 12:19:10|5836.87|5836.17|5836.75|5836.05|5836.87|5836.17|5836.75|5836.05|23
1730290760000|2024-10-30 12:19:20|5836.5|5835.8|5837.25|5836.55|5837.25|5836.55|5836.5|5835.8|162
1730290770000|2024-10-30 12:19:30|5837.12|5836.42|5837|5836.3|5837.25|5836.55|5837|5836.3|38
1730290780000|2024-10-30 12:19:40|5837.25|5836.55|5837|5836.3|5837.25|5836.55|5837|5836.3|55
1730290790000|2024-10-30 12:19:50|5837.12|5836.42|5836.75|5836.05|5837.25|5836.55|5836.75|5836.05|142
1730290800000|2024-10-30 12:20:00|5836.87|5836.17|5836.75|5836.05|5836.87|5836.17|5836.75|5836.05|40
1730290810000|2024-10-30 12:20:10|5837|5836.3|5837|5836.3|5837|5836.3|5836.5|5835.8|77
1730290820000|2024-10-30 12:20:20|5836.87|5836.17|5836.5|5835.8|5836.87|5836.17|5836.5|5835.8|56
1730290830000|2024-10-30 12:20:30|5836.62|5835.92|5837.5|5836.8|5837.5|5836.8|5836.62|5835.92|109
1730290840000|2024-10-30 12:20:40|5837.62|5836.92|5837.75|5837.05|5837.75|5837.05|5837.5|5836.8|58
1730290850000|2024-10-30 12:20:50|5837.62|5836.92|5837|5836.3|5837.62|5836.92|5837|5836.3|48
1730290860000|2024-10-30 12:21:00|5836.87|5836.17|5837|5836.3|5837|5836.3|5836.75|5836.05|189
1730290870000|2024-10-30 12:21:10|5836.87|5836.17|5836.75|5836.05|5836.87|5836.17|5836.75|5836.05|40
1730290880000|2024-10-30 12:21:20|||||||||3
1730290890000|2024-10-30 12:21:30|5837|5836.3|5837.25|5836.55|5837.25|5836.55|5837|5836.3|110
1730290900000|2024-10-30 12:21:40|5837.37|5836.67|5837.5|5836.8|5837.75|5837.05|5837.37|5836.67|64
1730290910000|2024-10-30 12:21:50|5837.25|5836.55|5837.25|5836.55|5837.25|5836.55|5837.25|5836.55|40
1730290920000|2024-10-30 12:22:00|5837|5836.3|5836.75|5836.05|5837.12|5836.42|5836.5|5835.8|118
1730290930000|2024-10-30 12:22:10|5836.62|5835.92|5835.75|5835.05|5836.62|5835.92|5835.75|5835.05|117
1730290940000|2024-10-30 12:22:20|5835.62|5834.92|5835.5|5834.8|5835.62|5834.92|5835.5|5834.8|64
1730290950000|2024-10-30 12:22:30|5835.62|5834.92|5835.62|5834.92|5835.75|5835.05|5835.5|5834.8|104
1730290960000|2024-10-30 12:22:40|5835.75|5835.05|5835.75|5835.05|5835.75|5835.05|5835.62|5834.92|47
1730290970000|2024-10-30 12:22:50|5835.5|5834.8|5835.62|5834.92|5835.75|5835.05|5835.5|5834.8|89
1730290980000|2024-10-30 12:23:00|5835.75|5835.05|5835.25|5834.55|5835.75|5835.05|5835.25|5834.55|187
1730290990000|2024-10-30 12:23:10|5835.5|5834.8|5835.5|5834.8|5835.5|5834.8|5835.37|5834.67|146
1730291000000|2024-10-30 12:23:20|5835.62|5834.92|5835.75|5835.05|5835.75|5835.05|5835.5|5834.8|92
1730291010000|2024-10-30 12:23:30|5835.5|5834.8|5835.75|5835.05|5835.87|5835.17|5835.5|5834.8|154
1730291020000|2024-10-30 12:23:40|||||||||42
1730291030000|2024-10-30 12:23:50|5836|5835.3|5836.75|5836.05|5836.75|5836.05|5836|5835.3|188
1730291040000|2024-10-30 12:24:00|5836.62|5835.92|5836.75|5836.05|5836.75|5836.05|5836.5|5835.8|70
1730291050000|2024-10-30 12:24:10|5836.87|5836.17|5837|5836.3|5837|5836.3|5836.87|5836.17|16
1730291060000|2024-10-30 12:24:20|5837.12|5836.42|5837.25|5836.55|5837.25|5836.55|5837|5836.3|43
1730291070000|2024-10-30 12:24:30|5837.5|5836.8|5837.5|5836.8|5837.5|5836.8|5837.37|5836.67|26
1730291080000|2024-10-30 12:24:40|5837.25|5836.55|5837.25|5836.55|5837.25|5836.55|5837.12|5836.42|30
1730291090000|2024-10-30 12:24:50|5837|5836.3|5836.5|5835.8|5837|5836.3|5836.5|5835.8|44
1730291100000|2024-10-30 12:25:00|5836.25|5835.55|5836.75|5836.05|5836.75|5836.05|5836.25|5835.55|82
1730291110000|2024-10-30 12:25:10|5836.87|5836.17|5837|5836.3|5837.25|5836.55|5836.87|5836.17|51
1730291120000|2024-10-30 12:25:20|5836.75|5836.05|5836.75|5836.05|5836.87|5836.17|5836.75|5836.05|59
1730291130000|2024-10-30 12:25:30|5837|5836.3|5837.25|5836.55|5837.25|5836.55|5837|5836.3|51
1730291140000|2024-10-30 12:25:40|5837|5836.3|5837.25|5836.55|5837.25|5836.55|5837|5836.3|52
1730291150000|2024-10-30 12:25:50|5837|5836.3|5837|5836.3|5837.25|5836.55|5837|5836.3|36
1730291160000|2024-10-30 12:26:00|5836.75|5836.05|5836.5|5835.8|5836.87|5836.17|5836.37|5835.67|96
1730291170000|2024-10-30 12:26:10|5836.75|5836.05|5836.5|5835.8|5836.75|5836.05|5836.37|5835.67|36
1730291180000|2024-10-30 12:26:20|5836.25|5835.55|5836.5|5835.8|5836.5|5835.8|5836.25|5835.55|26
1730291190000|2024-10-30 12:26:30|5836.75|5836.05|5836.25|5835.55|5836.75|5836.05|5836.25|5835.55|45
1730291200000|2024-10-30 12:26:40|5836|5835.3|5835.62|5834.92|5836.12|5835.42|5835.25|5834.55|106
1730291210000|2024-10-30 12:26:50|5835.75|5835.05|5836|5835.3|5836.5|5835.8|5835.75|5835.05|98
1730291220000|2024-10-30 12:27:00|5836.25|5835.55|5836.25|5835.55|5836.25|5835.55|5836|5835.3|98
1730291230000|2024-10-30 12:27:10|5836.5|5835.8|5836.5|5835.8|5836.5|5835.8|5836.5|5835.8|25
1730291240000|2024-10-30 12:27:20|5836.37|5835.67|5836.5|5835.8|5836.5|5835.8|5836.25|5835.55|40
1730291250000|2024-10-30 12:27:30|5836.37|5835.67|5836.5|5835.8|5836.5|5835.8|5836.37|5835.67|32
1730291260000|2024-10-30 12:27:40|5836.75|5836.05|5836.75|5836.05|5836.75|5836.05|5836.5|5835.8|35
1730291270000|2024-10-30 12:27:50|5836.62|5835.92|5836.5|5835.8|5836.62|5835.92|5836.5|5835.8|30
1730291280000|2024-10-30 12:28:00|5836.62|5835.92|5836.75|5836.05|5837|5836.3|5836.5|5835.8|90
1730291290000|2024-10-30 12:28:10|5836.87|5836.17|5836.75|5836.05|5836.87|5836.17|5836.75|5836.05|26
1730291300000|2024-10-30 12:28:20|5836.62|5835.92|5836.75|5836.05|5836.75|5836.05|5836.5|5835.8|49
1730291310000|2024-10-30 12:28:30|5836.5|5835.8|5836.75|5836.05|5836.75|5836.05|5836.5|5835.8|35
1730291320000|2024-10-30 12:28:40|5836.5|5835.8|5836.37|5835.67|5836.5|5835.8|5836.37|5835.67|88
1730291330000|2024-10-30 12:28:50|5836.25|5835.55|5836|5835.3|5836.25|5835.55|5836|5835.3|102
1730291340000|2024-10-30 12:29:00|5836.12|5835.42|5836.12|5835.42|5836.25|5835.55|5836.12|5835.42|18
1730291350000|2024-10-30 12:29:10|5836|5835.3|5836.25|5835.55|5836.5|5835.8|5836|5835.3|180
1730291360000|2024-10-30 12:29:20|5836|5835.3|5836|5835.3|5836.25|5835.55|5836|5835.3|80
1730291370000|2024-10-30 12:29:30|5836.12|5835.42|5836|5835.3|5836.25|5835.55|5836|5835.3|51
1730291380000|2024-10-30 12:29:40|5836.5|5835.8|5836.75|5836.05|5836.75|5836.05|5836.25|5835.55|190
1730291390000|2024-10-30 12:29:50|5836.62|5835.92|5836.62|5835.92|5836.75|5836.05|5836.62|5835.92|26
1730291400000|2024-10-30 12:30:00|5836.75|5836.05|5836.25|5835.55|5836.75|5836.05|5835.37|5834.67|282
1730291410000|2024-10-30 12:30:10|5836.37|5835.67|5835.62|5834.92|5837.12|5836.42|5835.12|5834.42|609
1730291420000|2024-10-30 12:30:20|5835.75|5835.05|5835.75|5835.05|5836|5835.3|5835|5834.3|97
1730291430000|2024-10-30 12:30:30|5835.87|5835.17|5836.25|5835.55|5836.25|5835.55|5835.87|5835.17|150
1730291440000|2024-10-30 12:30:40|5836.12|5835.42|5835.75|5835.05|5836.12|5835.42|5835.5|5834.8|167
1730291450000|2024-10-30 12:30:50|5835.87|5835.17|5835.25|5834.55|5836.25|5835.55|5835.25|5834.55|91
1730291460000|2024-10-30 12:31:00|5835|5834.3|5835.5|5834.8|5835.5|5834.8|5835|5834.3|231
1730291470000|2024-10-30 12:31:10|5835.37|5834.67|5835.5|5834.8|5835.5|5834.8|5835|5834.3|57
1730291480000|2024-10-30 12:31:20|5835.25|5834.55|5835.25|5834.55|5835.5|5834.8|5835.12|5834.42|66
1730291490000|2024-10-30 12:31:30|5835.5|5834.8|5835.25|5834.55|5835.5|5834.8|5834.5|5833.8|271
1730291500000|2024-10-30 12:31:40|5835.12|5834.42|5835.75|5835.05|5835.75|5835.05|5835|5834.3|183
1730291510000|2024-10-30 12:31:50|5835.5|5834.8|5835.5|5834.8|5835.62|5834.92|5835.25|5834.55|87
1730291520000|2024-10-30 12:32:00|5835.25|5834.55|5835.75|5835.05|5836|5835.3|5834.75|5834.05|448
1730291530000|2024-10-30 12:32:10|5836|5835.3|5835.75|5835.05|5836.25|5835.55|5835.75|5835.05|142
1730291540000|2024-10-30 12:32:20|5835.5|5834.8|5836.25|5835.55|5836.25|5835.55|5835.5|5834.8|140
1730291550000|2024-10-30 12:32:30|5836.12|5835.42|5836.75|5836.05|5836.75|5836.05|5836.12|5835.42|154
1730291560000|2024-10-30 12:32:40|5836.5|5835.8|5836.12|5835.42|5836.75|5836.05|5836.12|5835.42|92
1730291570000|2024-10-30 12:32:50|5836|5835.3|5836.25|5835.55|5836.25|5835.55|5836|5835.3|45
1730291580000|2024-10-30 12:33:00|5836.12|5835.42|5836.25|5835.55|5836.25|5835.55|5836.12|5835.42|75
1730291590000|2024-10-30 12:33:10|5836.37|5835.67|5836.5|5835.8|5836.5|5835.8|5836|5835.3|102
1730291600000|2024-10-30 12:33:20|5836.62|5835.92|5836.75|5836.05|5836.87|5836.17|5836.62|5835.92|41
1730291610000|2024-10-30 12:33:30|5836.87|5836.17|5837|5836.3|5837|5836.3|5836.75|5836.05|152
1730291620000|2024-10-30 12:33:40|5837.25|5836.55|5836.5|5835.8|5837.25|5836.55|5836.25|5835.55|189
1730291630000|2024-10-30 12:33:50|5836.75|5836.05|5836.75|5836.05|5836.75|5836.05|5836.75|5836.05|28
1730291640000|2024-10-30 12:34:00|5836.87|5836.17|5837|5836.3|5837|5836.3|5836.87|5836.17|30
1730291650000|2024-10-30 12:34:10|5837.25|5836.55|5837.25|5836.55|5837.25|5836.55|5837|5836.3|126
1730291660000|2024-10-30 12:34:20|||||||||4
1730291670000|2024-10-30 12:34:30|5837.12|5836.42|5836.5|5835.8|5837.12|5836.42|5836.5|5835.8|64
1730291680000|2024-10-30 12:34:40|5836.37|5835.67|5836.25|5835.55|5836.37|5835.67|5836.25|5835.55|22
1730291690000|2024-10-30 12:34:50|5836.5|5835.8|5836.5|5835.8|5836.5|5835.8|5836.5|5835.8|33
1730291700000|2024-10-30 12:35:00|5836.37|5835.67|5837|5836.3|5837|5836.3|5836.25|5835.55|47
1730291710000|2024-10-30 12:35:10|5837.25|5836.55|5837.25|5836.55|5837.25|5836.55|5837.25|5836.55|43
1730291720000|2024-10-30 12:35:20|5837.12|5836.42|5837|5836.3|5837.12|5836.42|5836.5|5835.8|69
1730291730000|2024-10-30 12:35:30|5836.75|5836.05|5837|5836.3|5837|5836.3|5836.75|5836.05|35
1730291740000|2024-10-30 12:35:40|5836.87|5836.17|5837|5836.3|5837|5836.3|5836.75|5836.05|231
1730291750000|2024-10-30 12:35:50|5837.12|5836.42|5837|5836.3|5837.25|5836.55|5837|5836.3|25
1730291760000|2024-10-30 12:36:00|5837.12|5836.42|5837.25|5836.55|5837.5|5836.8|5837.12|5836.42|79
1730291770000|2024-10-30 12:36:10|5837.37|5836.67|5837.5|5836.8|5837.75|5837.05|5837.25|5836.55|87
1730291780000|2024-10-30 12:36:20|5837.37|5836.67|5837.37|5836.67|5837.5|5836.8|5837.25|5836.55|82
1730291790000|2024-10-30 12:36:30|5837.5|5836.8|5837.5|5836.8|5838|5837.3|5837.5|5836.8|96
1730291800000|2024-10-30 12:36:40|||||||||16
1730291810000|2024-10-30 12:36:50|5837.62|5836.92|5837.75|5837.05|5837.75|5837.05|5837.5|5836.8|61
1730291820000|2024-10-30 12:37:00|5837.87|5837.17|5838.25|5837.55|5838.37|5837.67|5837.87|5837.17|139
1730291830000|2024-10-30 12:37:10|5838.12|5837.42|5838.25|5837.55|5838.5|5837.8|5838.12|5837.42|103
1730291840000|2024-10-30 12:37:20|5838.37|5837.67|5838.5|5837.8|5838.5|5837.8|5838.37|5837.67|88
1730291850000|2024-10-30 12:37:30|5838.62|5837.92|5839.5|5838.8|5839.5|5838.8|5838.62|5837.92|169
1730291860000|2024-10-30 12:37:40|5839.37|5838.67|5839.5|5838.8|5839.5|5838.8|5839.25|5838.55|101
1730291870000|2024-10-30 12:37:50|5839.62|5838.92|5839.75|5839.05|5839.75|5839.05|5839.62|5838.92|116
1730291880000|2024-10-30 12:38:00|5840|5839.3|5839.75|5839.05|5840|5839.3|5839.75|5839.05|61
1730291890000|2024-10-30 12:38:10|5839.5|5838.8|5839.25|5838.55|5839.5|5838.8|5839.25|5838.55|109
1730291900000|2024-10-30 12:38:20|5839|5838.3|5838.5|5837.8|5839.12|5838.42|5838.5|5837.8|133
1730291910000|2024-10-30 12:38:30|5838.75|5838.05|5839|5838.3|5839.5|5838.8|5838.75|5838.05|348
1730291920000|2024-10-30 12:38:40|5838.75|5838.05|5839|5838.3|5839|5838.3|5838.75|5838.05|116
1730291930000|2024-10-30 12:38:50|5838.75|5838.05|5838.5|5837.8|5839|5838.3|5838.25|5837.55|95
1730291940000|2024-10-30 12:39:00|5838.37|5837.67|5838.75|5838.05|5839|5838.3|5838.25|5837.55|131
1730291950000|2024-10-30 12:39:10|5838.25|5837.55|5838.5|5837.8|5838.5|5837.8|5838.25|5837.55|64
1730291960000|2024-10-30 12:39:20|5838.37|5837.67|5838.5|5837.8|5838.62|5837.92|5838.25|5837.55|33
1730291970000|2024-10-30 12:39:30|5838.62|5837.92|5838.5|5837.8|5838.75|5838.05|5838.5|5837.8|33
1730291980000|2024-10-30 12:39:40|5838.25|5837.55|5838.25|5837.55|5838.25|5837.55|5838.25|5837.55|26
1730291990000|2024-10-30 12:39:50|5838.37|5837.67|5838.25|5837.55|5838.5|5837.8|5838.25|5837.55|24
1730292000000|2024-10-30 12:40:00|5838.12|5837.42|5838.12|5837.42|5838.12|5837.42|5838|5837.3|55
1730292010000|2024-10-30 12:40:10|5838.5|5837.8|5838.5|5837.8|5838.75|5838.05|5838.25|5837.55|137
1730292020000|2024-10-30 12:40:20|5838.62|5837.92|5838.5|5837.8|5839|5838.3|5838.5|5837.8|111
1730292030000|2024-10-30 12:40:30|5838.75|5838.05|5838.75|5838.05|5838.75|5838.05|5838.75|5838.05|68
1730292040000|2024-10-30 12:40:40|5838.62|5837.92|5838.5|5837.8|5838.62|5837.92|5838.5|5837.8|57
1730292050000|2024-10-30 12:40:50|5838.37|5837.67|5838.25|5837.55|5838.37|5837.67|5838.25|5837.55|16
1730292060000|2024-10-30 12:41:00|5838.37|5837.67|5837.75|5837.05|5838.5|5837.8|5837.75|5837.05|91
1730292070000|2024-10-30 12:41:10|5837.5|5836.8|5837.5|5836.8|5837.75|5837.05|5837.37|5836.67|83
1730292080000|2024-10-30 12:41:20|5837.62|5836.92|5838.5|5837.8|5838.5|5837.8|5837.62|5836.92|60
1730292090000|2024-10-30 12:41:30|5838.75|5838.05|5838.5|5837.8|5838.75|5838.05|5838.5|5837.8|66
1730292100000|2024-10-30 12:41:40|5838.62|5837.92|5838.75|5838.05|5838.75|5838.05|5838.62|5837.92|28
1730292110000|2024-10-30 12:41:50|5838.87|5838.17|5838.25|5837.55|5838.87|5838.17|5838|5837.3|149
1730292120000|2024-10-30 12:42:00|5838.37|5837.67|5838.75|5838.05|5838.75|5838.05|5838.37|5837.67|64
1730292130000|2024-10-30 12:42:10|||||||||59
1730292140000|2024-10-30 12:42:20|5839|5838.3|5839|5838.3|5839|5838.3|5838.87|5838.17|49
1730292150000|2024-10-30 12:42:30|5838.75|5838.05|5838.5|5837.8|5838.75|5838.05|5838.5|5837.8|36
1730292160000|2024-10-30 12:42:40|5838.62|5837.92|5839|5838.3|5839|5838.3|5838.62|5837.92|40
1730292170000|2024-10-30 12:42:50|5839.25|5838.55|5839.25|5838.55|5839.25|5838.55|5839.25|5838.55|119
1730292180000|2024-10-30 12:43:00|5839|5838.3|5839.25|5838.55|5839.25|5838.55|5839|5838.3|51
1730292190000|2024-10-30 12:43:10|5839.5|5838.8|5839.5|5838.8|5839.5|5838.8|5839.5|5838.8|17
1730292200000|2024-10-30 12:43:20|5839.62|5838.92|5840|5839.3|5840|5839.3|5839.62|5838.92|148
1730292210000|2024-10-30 12:43:30|5839.75|5839.05|5839.87|5839.17|5840|5839.3|5839.75|5839.05|38
1730292220000|2024-10-30 12:43:40|5840|5839.3|5839.5|5838.8|5840|5839.3|5839.5|5838.8|70
1730292230000|2024-10-30 12:43:50|5839.25|5838.55|5839.5|5838.8|5839.5|5838.8|5839.25|5838.55|83
1730292240000|2024-10-30 12:44:00|5839.37|5838.67|5839.25|5838.55|5839.5|5838.8|5839.25|5838.55|46
1730292250000|2024-10-30 12:44:10|5839|5838.3|5838.75|5838.05|5839|5838.3|5838.5|5837.8|65
1730292260000|2024-10-30 12:44:20|5838.62|5837.92|5838.25|5837.55|5838.62|5837.92|5838.25|5837.55|60
1730292270000|2024-10-30 12:44:30|5838|5837.3|5837.25|5836.55|5838|5837.3|5837.25|5836.55|122
1730292280000|2024-10-30 12:44:40|5837|5836.3|5836.25|5835.55|5837|5836.3|5836.25|5835.55|286
1730292290000|2024-10-30 12:44:50|5836.5|5835.8|5836.75|5836.05|5836.75|5836.05|5836.37|5835.67|115
1730292300000|2024-10-30 12:45:00|5836.5|5835.8|5836|5835.3|5836.75|5836.05|5836|5835.3|262
1730292310000|2024-10-30 12:45:10|5836.25|5835.55|5836.75|5836.05|5836.75|5836.05|5836.25|5835.55|196
1730292320000|2024-10-30 12:45:20|5836.87|5836.17|5837.25|5836.55|5837.5|5836.8|5836.87|5836.17|115
1730292330000|2024-10-30 12:45:30|5837.5|5836.8|5837.5|5836.8|5837.75|5837.05|5837.5|5836.8|47
1730292340000|2024-10-30 12:45:40|5837.25|5836.55|5836.75|5836.05|5837.25|5836.55|5836.75|5836.05|133
1730292350000|2024-10-30 12:45:50|5836.87|5836.17|5837.25|5836.55|5837.62|5836.92|5836.87|5836.17|134
1730292360000|2024-10-30 12:46:00|5837.12|5836.42|5837.25|5836.55|5837.25|5836.55|5837|5836.3|50
1730292370000|2024-10-30 12:46:10|5837.12|5836.42|5837|5836.3|5837.12|5836.42|5837|5836.3|59
1730292380000|2024-10-30 12:46:20|5837.12|5836.42|5837|5836.3|5837.12|5836.42|5836.75|5836.05|151
1730292390000|2024-10-30 12:46:30|5836.87|5836.17|5836|5835.3|5837|5836.3|5836|5835.3|202
1730292400000|2024-10-30 12:46:40|5836.25|5835.55|5836.25|5835.55|5836.25|5835.55|5836.12|5835.42|60
1730292410000|2024-10-30 12:46:50|5836.5|5835.8|5837|5836.3|5837|5836.3|5836.5|5835.8|107
1730292420000|2024-10-30 12:47:00|5836.75|5836.05|5836.5|5835.8|5836.87|5836.17|5836.5|5835.8|89
1730292430000|2024-10-30 12:47:10|5836.37|5835.67|5836|5835.3|5836.5|5835.8|5836|5835.3|81
1730292440000|2024-10-30 12:47:20|5836.12|5835.42|5836.25|5835.55|5836.5|5835.8|5836.12|5835.42|60
1730292450000|2024-10-30 12:47:30|5836.37|5835.67|5836.25|5835.55|5836.5|5835.8|5836.25|5835.55|30
1730292460000|2024-10-30 12:47:40|5836.37|5835.67|5836|5835.3|5836.5|5835.8|5836|5835.3|61
1730292470000|2024-10-30 12:47:50|5836.25|5835.55|5836.5|5835.8|5836.5|5835.8|5836.25|5835.55|65
1730292480000|2024-10-30 12:48:00|5836.75|5836.05|5836.25|5835.55|5836.75|5836.05|5836|5835.3|129
1730292490000|2024-10-30 12:48:10|5836|5835.3|5835.87|5835.17|5836.25|5835.55|5835.87|5835.17|86
1730292500000|2024-10-30 12:48:20|5835.75|5835.05|5835.75|5835.05|5835.75|5835.05|5835.5|5834.8|122
1730292510000|2024-10-30 12:48:30|5836.5|5835.8|5836.25|5835.55|5836.5|5835.8|5836.25|5835.55|394
1730292520000|2024-10-30 12:48:40|5836.37|5835.67|5836.5|5835.8|5836.5|5835.8|5836.37|5835.67|52
1730292530000|2024-10-30 12:48:50|||||||||34
1730292540000|2024-10-30 12:49:00|5836|5835.3|5835.75|5835.05|5836|5835.3|5835.75|5835.05|139
1730292550000|2024-10-30 12:49:10|5835.87|5835.17|5836|5835.3|5836|5835.3|5835.87|5835.17|82
1730292560000|2024-10-30 12:49:20|5835.87|5835.17|5835.5|5834.8|5836|5835.3|5835.5|5834.8|60
1730292570000|2024-10-30 12:49:30|5835.75|5835.05|5835.75|5835.05|5835.75|5835.05|5835.5|5834.8|56
1730292580000|2024-10-30 12:49:40|5835.62|5834.92|5835.75|5835.05|5835.75|5835.05|5835.5|5834.8|50
1730292590000|2024-10-30 12:49:50|5836|5835.3|5835.5|5834.8|5836|5835.3|5835.25|5834.55|86
1730292600000|2024-10-30 12:50:00|5835.75|5835.05|5835.5|5834.8|5835.75|5835.05|5835.25|5834.55|155
1730292610000|2024-10-30 12:50:10|5835.25|5834.55|5835.5|5834.8|5835.5|5834.8|5835.25|5834.55|79
1730292620000|2024-10-30 12:50:20|5835.37|5834.67|5835.25|5834.55|5835.37|5834.67|5835|5834.3|85
1730292630000|2024-10-30 12:50:30|5835.5|5834.8|5835.87|5835.17|5835.87|5835.17|5835.5|5834.8|70
1730292640000|2024-10-30 12:50:40|5836|5835.3|5836.25|5835.55|5836.25|5835.55|5835.87|5835.17|85
1730292650000|2024-10-30 12:50:50|5836.37|5835.67|5836.25|5835.55|5836.5|5835.8|5836.25|5835.55|76
1730292660000|2024-10-30 12:51:00|5836|5835.3|5835.75|5835.05|5836|5835.3|5835.5|5834.8|100
1730292670000|2024-10-30 12:51:10|5836|5835.3|5837|5836.3|5837|5836.3|5835.75|5835.05|137
1730292680000|2024-10-30 12:51:20|5836.87|5836.17|5836.5|5835.8|5836.87|5836.17|5836.5|5835.8|107
1730292690000|2024-10-30 12:51:30|5836.62|5835.92|5836.5|5835.8|5836.75|5836.05|5836.37|5835.67|83
1730292700000|2024-10-30 12:51:40|5836.37|5835.67|5836.25|5835.55|5836.37|5835.67|5836|5835.3|74
1730292710000|2024-10-30 12:51:50|5836.12|5835.42|5836.25|5835.55|5836.25|5835.55|5836|5835.3|41
1730292720000|2024-10-30 12:52:00|5836|5835.3|5836.5|5835.8|5836.5|5835.8|5836|5835.3|123
1730292730000|2024-10-30 12:52:10|5836.75|5836.05|5836.75|5836.05|5836.75|5836.05|5836.75|5836.05|49
1730292740000|2024-10-30 12:52:20|5836.5|5835.8|5837.25|5836.55|5837.25|5836.55|5836.5|5835.8|109
1730292750000|2024-10-30 12:52:30|5837|5836.3|5835.75|5835.05|5837.12|5836.42|5835.75|5835.05|175
1730292760000|2024-10-30 12:52:40|5835.62|5834.92|5835|5834.3|5835.62|5834.92|5835|5834.3|173
1730292770000|2024-10-30 12:52:50|5835.12|5834.42|5835|5834.3|5835.5|5834.8|5834.5|5833.8|582
1730292780000|2024-10-30 12:53:00|5835.25|5834.55|5834.75|5834.05|5835.75|5835.05|5834.5|5833.8|515
1730292790000|2024-10-30 12:53:10|5834.5|5833.8|5834.75|5834.05|5834.75|5834.05|5834.25|5833.55|263
1730292800000|2024-10-30 12:53:20|5834.5|5833.8|5834.25|5833.55|5834.75|5834.05|5834.25|5833.55|197
1730292810000|2024-10-30 12:53:30|5834|5833.3|5834.75|5834.05|5834.75|5834.05|5834|5833.3|402
1730292820000|2024-10-30 12:53:40|5834.5|5833.8|5833.75|5833.05|5834.5|5833.8|5833.5|5832.8|488
1730292830000|2024-10-30 12:53:50|5833.87|5833.17|5834.25|5833.55|5834.5|5833.8|5833.87|5833.17|271
1730292840000|2024-10-30 12:54:00|5834.5|5833.8|5834.5|5833.8|5835|5834.3|5834.25|5833.55|312
1730292850000|2024-10-30 12:54:10|5834.62|5833.92|5834|5833.3|5834.62|5833.92|5834|5833.3|245
1730292860000|2024-10-30 12:54:20|5833.75|5833.05|5834.37|5833.67|5834.37|5833.67|5833.75|5833.05|320
1730292870000|2024-10-30 12:54:30|5834.5|5833.8|5834.12|5833.42|5834.5|5833.8|5834.12|5833.42|195
1730292880000|2024-10-30 12:54:40|5834.25|5833.55|5833.5|5832.8|5834.5|5833.8|5833.25|5832.55|201
1730292890000|2024-10-30 12:54:50|5833.25|5832.55|5833.5|5832.8|5833.75|5833.05|5833.25|5832.55|197
1730292900000|2024-10-30 12:55:00|5833.62|5832.92|5834|5833.3|5834|5833.3|5833.5|5832.8|122
1730292910000|2024-10-30 12:55:10|5834.25|5833.55|5833.75|5833.05|5834.25|5833.55|5833.5|5832.8|345
1730292920000|2024-10-30 12:55:20|5833.87|5833.17|5834|5833.3|5834.25|5833.55|5833.87|5833.17|179
1730292930000|2024-10-30 12:55:30|5833.87|5833.17|5833.5|5832.8|5833.87|5833.17|5832.5|5831.8|467
1730292940000|2024-10-30 12:55:40|5833.75|5833.05|5833.75|5833.05|5833.75|5833.05|5833.62|5832.92|74
1730292950000|2024-10-30 12:55:50|5833.87|5833.17|5833.75|5833.05|5834|5833.3|5833.5|5832.8|147
1730292960000|2024-10-30 12:56:00|5834|5833.3|5834.25|5833.55|5834.25|5833.55|5833.75|5833.05|143
1730292970000|2024-10-30 12:56:10|5834.5|5833.8|5834.75|5834.05|5834.75|5834.05|5834.5|5833.8|115
1730292980000|2024-10-30 12:56:20|5834.62|5833.92|5834|5833.3|5834.62|5833.92|5834|5833.3|120
1730292990000|2024-10-30 12:56:30|5834.25|5833.55|5833.75|5833.05|5834.25|5833.55|5833.75|5833.05|232
1730293000000|2024-10-30 12:56:40|5834|5833.3|5834.25|5833.55|5834.5|5833.8|5834|5833.3|184
1730293010000|2024-10-30 12:56:50|5834.37|5833.67|5834.25|5833.55|5834.75|5834.05|5834.25|5833.55|170
1730293020000|2024-10-30 12:57:00|5834.12|5833.42|5834.5|5833.8|5834.5|5833.8|5834|5833.3|53
1730293030000|2024-10-30 12:57:10|5834.37|5833.67|5834.25|5833.55|5834.37|5833.67|5834.25|5833.55|26
1730293040000|2024-10-30 12:57:20|5834|5833.3|5834|5833.3|5834.12|5833.42|5834|5833.3|89
1730293050000|2024-10-30 12:57:30|5833.87|5833.17|5833.5|5832.8|5834|5833.3|5833.25|5832.55|244
1730293060000|2024-10-30 12:57:40|5833.62|5832.92|5834|5833.3|5834|5833.3|5833.5|5832.8|128
1730293070000|2024-10-30 12:57:50|5834.25|5833.55|5834.25|5833.55|5834.25|5833.55|5834.25|5833.55|91
1730293080000|2024-10-30 12:58:00|5834.12|5833.42|5834.5|5833.8|5834.5|5833.8|5834|5833.3|157
1730293090000|2024-10-30 12:58:10|5834.75|5834.05|5835|5834.3|5835|5834.3|5834.5|5833.8|146
1730293100000|2024-10-30 12:58:20|5834.5|5833.8|5834.5|5833.8|5834.5|5833.8|5834.25|5833.55|130
1730293110000|2024-10-30 12:58:30|5834.62|5833.92|5835|5834.3|5835|5834.3|5834.62|5833.92|91
1730293120000|2024-10-30 12:58:40|5835.25|5834.55|5835.5|5834.8|5835.5|5834.8|5835|5834.3|101
1730293130000|2024-10-30 12:58:50|5835.75|5835.05|5835.25|5834.55|5835.75|5835.05|5835.25|5834.55|174
1730293140000|2024-10-30 12:59:00|5835.5|5834.8|5835.25|5834.55|5835.75|5835.05|5835.25|5834.55|94
1730293150000|2024-10-30 12:59:10|5835.37|5834.67|5835|5834.3|5835.37|5834.67|5835|5834.3|60
1730293160000|2024-10-30 12:59:20|5834.87|5834.17|5834.5|5833.8|5834.87|5834.17|5834.5|5833.8|42
1730293170000|2024-10-30 12:59:30|5834.62|5833.92|5834.5|5833.8|5834.75|5834.05|5834.25|5833.55|117
1730293180000|2024-10-30 12:59:40|5834.37|5833.67|5834.5|5833.8|5834.5|5833.8|5834.25|5833.55|72
1730293190000|2024-10-30 12:59:50|5834.25|5833.55|5834.5|5833.8|5834.5|5833.8|5834.25|5833.55|94
1730293200000|2024-10-30 13:00:00|5834.37|5833.67|5834.25|5833.55|5834.37|5833.67|5834|5833.3|171
1730293210000|2024-10-30 13:00:10|5834.5|5833.8|5833.25|5832.55|5834.5|5833.8|5833.25|5832.55|221
1730293220000|2024-10-30 13:00:20|5833.12|5832.42|5833.25|5832.55|5833.5|5832.8|5833.12|5832.42|106
1730293230000|2024-10-30 13:00:30|5833|5832.3|5832.75|5832.05|5833.25|5832.55|5832.5|5831.8|135
1730293240000|2024-10-30 13:00:40|5832.62|5831.92|5832.5|5831.8|5832.75|5832.05|5832.5|5831.8|142
1730293250000|2024-10-30 13:00:50|5832.37|5831.67|5831.5|5830.8|5832.37|5831.67|5831.5|5830.8|292
1730293260000|2024-10-30 13:01:00|5831.25|5830.55|5831|5830.3|5831.25|5830.55|5830.25|5829.55|722
1730293270000|2024-10-30 13:01:10|5831.12|5830.42|5831.5|5830.8|5831.75|5831.05|5831.12|5830.42|276
1730293280000|2024-10-30 13:01:20|5831.25|5830.55|5831.25|5830.55|5831.37|5830.67|5831|5830.3|129
1730293290000|2024-10-30 13:01:30|5831.5|5830.8|5830.5|5829.8|5831.5|5830.8|5830.5|5829.8|255
1730293300000|2024-10-30 13:01:40|5830.75|5830.05|5830.75|5830.05|5830.75|5830.05|5830.5|5829.8|123
1730293310000|2024-10-30 13:01:50|5831|5830.3|5830.5|5829.8|5831|5830.3|5830.5|5829.8|187
1730293320000|2024-10-30 13:02:00|5830.75|5830.05|5831.5|5830.8|5831.5|5830.8|5830.62|5829.92|350
1730293330000|2024-10-30 13:02:10|5831.25|5830.55|5830.5|5829.8|5831.75|5831.05|5830.5|5829.8|387
1730293340000|2024-10-30 13:02:20|5830.37|5829.67|5830.25|5829.55|5830.37|5829.67|5830|5829.3|172
1730293350000|2024-10-30 13:02:30|5830.5|5829.8|5829.75|5829.05|5830.5|5829.8|5829.75|5829.05|429
1730293360000|2024-10-30 13:02:40|5829.87|5829.17|5830|5829.3|5830|5829.3|5829.87|5829.17|181
1730293370000|2024-10-30 13:02:50|5830.25|5829.55|5830.25|5829.55|5830.25|5829.55|5830.12|5829.42|166
1730293380000|2024-10-30 13:03:00|5830.5|5829.8|5830.5|5829.8|5830.5|5829.8|5829.5|5828.8|528
1730293390000|2024-10-30 13:03:10|5830.25|5829.55|5830|5829.3|5830.5|5829.8|5830|5829.3|232
1730293400000|2024-10-30 13:03:20|5829.75|5829.05|5830|5829.3|5830|5829.3|5829.5|5828.8|419
1730293410000|2024-10-30 13:03:30|5830.25|5829.55|5830.25|5829.55|5830.62|5829.92|5830.25|5829.55|197
1730293420000|2024-10-30 13:03:40|5830|5829.3|5829.87|5829.17|5830|5829.3|5829.87|5829.17|82
1730293430000|2024-10-30 13:03:50|5830|5829.3|5830|5829.3|5830.25|5829.55|5829.5|5828.8|395
1730293440000|2024-10-30 13:04:00|5829.87|5829.17|5829.75|5829.05|5830.12|5829.42|5829.5|5828.8|325
1730293450000|2024-10-30 13:04:10|5829.62|5828.92|5829.5|5828.8|5829.75|5829.05|5829.5|5828.8|268
1730293460000|2024-10-30 13:04:20|5829.37|5828.67|5829.5|5828.8|5829.5|5828.8|5829.25|5828.55|238
1730293470000|2024-10-30 13:04:30|5829.37|5828.67|5829.5|5828.8|5829.5|5828.8|5829.25|5828.55|76
1730293480000|2024-10-30 13:04:40|5829.37|5828.67|5829.25|5828.55|5829.5|5828.8|5829.25|5828.55|132
1730293490000|2024-10-30 13:04:50|5829.5|5828.8|5829.25|5828.55|5829.5|5828.8|5829.25|5828.55|129
1730293500000|2024-10-30 13:05:00|5829.75|5829.05|5830.25|5829.55|5830.5|5829.8|5829.75|5829.05|473
1730293510000|2024-10-30 13:05:10|5830.5|5829.8|5830|5829.3|5830.5|5829.8|5830|5829.3|199
1730293520000|2024-10-30 13:05:20|5829.5|5828.8|5829.75|5829.05|5829.75|5829.05|5829.5|5828.8|239
1730293530000|2024-10-30 13:05:30|5829.87|5829.17|5830.25|5829.55|5830.25|5829.55|5829.75|5829.05|256
1730293540000|2024-10-30 13:05:40|5830.37|5829.67|5829.5|5828.8|5830.75|5830.05|5829.5|5828.8|662
1730293550000|2024-10-30 13:05:50|5829.75|5829.05|5830|5829.3|5830.25|5829.55|5829.75|5829.05|191
1730293560000|2024-10-30 13:06:00|5829.75|5829.05|5829.5|5828.8|5829.75|5829.05|5829.5|5828.8|81
1730293570000|2024-10-30 13:06:10|5829.62|5828.92|5829.25|5828.55|5829.75|5829.05|5829.25|5828.55|321
1730293580000|2024-10-30 13:06:20|5829|5828.3|5829.5|5828.8|5829.5|5828.8|5829|5828.3|175
1730293590000|2024-10-30 13:06:30|5829.37|5828.67|5829.5|5828.8|5829.5|5828.8|5829.25|5828.55|109
1730293600000|2024-10-30 13:06:40|5829.75|5829.05|5829.12|5828.42|5829.75|5829.05|5829|5828.3|210
1730293610000|2024-10-30 13:06:50|5829.25|5828.55|5829.25|5828.55|5829.25|5828.55|5829.12|5828.42|77
1730293620000|2024-10-30 13:07:00|5829.5|5828.8|5829.5|5828.8|5829.5|5828.8|5829.25|5828.55|212
1730293630000|2024-10-30 13:07:10|5829.25|5828.55|5829.5|5828.8|5829.75|5829.05|5829.25|5828.55|246
1730293640000|2024-10-30 13:07:20|5829.25|5828.55|5829.25|5828.55|5829.5|5828.8|5829.12|5828.42|200
1730293650000|2024-10-30 13:07:30|5829|5828.3|5828|5827.3|5829.25|5828.55|5827.5|5826.8|1229
1730293660000|2024-10-30 13:07:40|5827.75|5827.05|5828.25|5827.55|5828.25|5827.55|5827.75|5827.05|275
1730293670000|2024-10-30 13:07:50|5828.12|5827.42|5829|5828.3|5829|5828.3|5828|5827.3|419
1730293680000|2024-10-30 13:08:00|5828.87|5828.17|5827.75|5827.05|5828.87|5828.17|5827.75|5827.05|410
1730293690000|2024-10-30 13:08:10|5827.87|5827.17|5828.25|5827.55|5828.5|5827.8|5827.75|5827.05|248
1730293700000|2024-10-30 13:08:20|5828|5827.3|5829|5828.3|5829|5828.3|5828|5827.3|413
1730293710000|2024-10-30 13:08:30|5829.12|5828.42|5829.25|5828.55|5829.25|5828.55|5829|5828.3|263
1730293720000|2024-10-30 13:08:40|5829.5|5828.8|5829.37|5828.67|5829.75|5829.05|5829.25|5828.55|146
1730293730000|2024-10-30 13:08:50|5829.5|5828.8|5828.25|5827.55|5829.5|5828.8|5828|5827.3|410
1730293740000|2024-10-30 13:09:00|5828.12|5827.42|5828.25|5827.55|5828.5|5827.8|5828.12|5827.42|261
1730293750000|2024-10-30 13:09:10|5828.5|5827.8|5828.25|5827.55|5828.5|5827.8|5828.25|5827.55|86
1730293760000|2024-10-30 13:09:20|5828|5827.3|5827.75|5827.05|5828|5827.3|5827.75|5827.05|242
1730293770000|2024-10-30 13:09:30|5827.87|5827.17|5828|5827.3|5828.25|5827.55|5827.75|5827.05|129
1730293780000|2024-10-30 13:09:40|5828.12|5827.42|5828.5|5827.8|5828.5|5827.8|5828|5827.3|86
1730293790000|2024-10-30 13:09:50|5828.75|5828.05|5829|5828.3|5829|5828.3|5828.75|5828.05|93
1730293800000|2024-10-30 13:10:00|5829.12|5828.42|5829.5|5828.8|5829.5|5828.8|5829.12|5828.42|173
1730293810000|2024-10-30 13:10:10|5829.75|5829.05|5830|5829.3|5830|5829.3|5829.62|5828.92|259
1730293820000|2024-10-30 13:10:20|5829.75|5829.05|5830.75|5830.05|5831.25|5830.55|5829.75|5829.05|562
1730293830000|2024-10-30 13:10:30|5831|5830.3|5831.25|5830.55|5831.25|5830.55|5830.75|5830.05|187
1730293840000|2024-10-30 13:10:40|5831.37|5830.67|5831.5|5830.8|5831.75|5831.05|5831.12|5830.42|266
1730293850000|2024-10-30 13:10:50|5831.25|5830.55|5830.75|5830.05|5831.5|5830.8|5830.75|5830.05|180
1730293860000|2024-10-30 13:11:00|5830.62|5829.92|5831|5830.3|5831|5830.3|5830.62|5829.92|206
1730293870000|2024-10-30 13:11:10|5831.25|5830.55|5831.5|5830.8|5831.75|5831.05|5831|5830.3|193
1730293880000|2024-10-30 13:11:20|5831.75|5831.05|5832|5831.3|5832|5831.3|5831.62|5830.92|183
1730293890000|2024-10-30 13:11:30|5832.12|5831.42|5832.25|5831.55|5832.37|5831.67|5832.12|5831.42|167
1730293900000|2024-10-30 13:11:40|5832.37|5831.67|5832.5|5831.8|5832.75|5832.05|5832.25|5831.55|119
1730293910000|2024-10-30 13:11:50|5832.25|5831.55|5832.5|5831.8|5832.5|5831.8|5832.25|5831.55|171
1730293920000|2024-10-30 13:12:00|5832.37|5831.67|5832.75|5832.05|5832.75|5832.05|5831.62|5830.92|421
1730293930000|2024-10-30 13:12:10|5832.62|5831.92|5832.25|5831.55|5832.62|5831.92|5832.25|5831.55|180
1730293940000|2024-10-30 13:12:20|5832.5|5831.8|5831.5|5830.8|5832.5|5831.8|5831.5|5830.8|150
1730293950000|2024-10-30 13:12:30|5831.62|5830.92|5831.5|5830.8|5831.75|5831.05|5831.5|5830.8|120
1730293960000|2024-10-30 13:12:40|5831.62|5830.92|5831.25|5830.55|5831.75|5831.05|5831.25|5830.55|84
1730293970000|2024-10-30 13:12:50|5831.37|5830.67|5831|5830.3|5831.37|5830.67|5831|5830.3|136
1730293980000|2024-10-30 13:13:00|5830.75|5830.05|5830.5|5829.8|5830.75|5830.05|5830.5|5829.8|143
1730293990000|2024-10-30 13:13:10|5830.62|5829.92|5831|5830.3|5831|5830.3|5830.5|5829.8|154
1730294000000|2024-10-30 13:13:20|5831.25|5830.55|5831.5|5830.8|5831.5|5830.8|5831|5830.3|121
1730294010000|2024-10-30 13:13:30|5831.37|5830.67|5831.5|5830.8|5831.5|5830.8|5831.25|5830.55|91
1730294020000|2024-10-30 13:13:40|5831.37|5830.67|5831.25|5830.55|5831.37|5830.67|5831.25|5830.55|27
1730294030000|2024-10-30 13:13:50|5831.5|5830.8|5831.75|5831.05|5831.75|5831.05|5831.5|5830.8|93
1730294040000|2024-10-30 13:14:00|5832|5831.3|5831.75|5831.05|5832|5831.3|5831.5|5830.8|176
1730294050000|2024-10-30 13:14:10|5831.5|5830.8|5831|5830.3|5831.62|5830.92|5830.75|5830.05|420
1730294060000|2024-10-30 13:14:20|5831.25|5830.55|5831.75|5831.05|5831.75|5831.05|5831.12|5830.42|179
1730294070000|2024-10-30 13:14:30|5831.25|5830.55|5831.5|5830.8|5831.5|5830.8|5831|5830.3|259
1730294080000|2024-10-30 13:14:40|5831.62|5830.92|5831.75|5831.05|5832.25|5831.55|5831.62|5830.92|186
1730294090000|2024-10-30 13:14:50|5832|5831.3|5832.25|5831.55|5832.25|5831.55|5831.75|5831.05|79
1730294100000|2024-10-30 13:15:00|5832.37|5831.67|5832|5831.3|5832.5|5831.8|5832|5831.3|122
1730294110000|2024-10-30 13:15:10|5832.25|5831.55|5832.25|5831.55|5832.25|5831.55|5832.25|5831.55|14
1730294120000|2024-10-30 13:15:20|5832.12|5831.42|5832|5831.3|5832.12|5831.42|5832|5831.3|90
1730294130000|2024-10-30 13:15:30|5831.75|5831.05|5831.75|5831.05|5831.75|5831.05|5831.5|5830.8|93
1730294140000|2024-10-30 13:15:40|5831.87|5831.17|5832|5831.3|5832|5831.3|5831.87|5831.17|43
1730294150000|2024-10-30 13:15:50|||||||||34
1730294160000|2024-10-30 13:16:00|5832.25|5831.55|5832|5831.3|5832.25|5831.55|5832|5831.3|107
1730294170000|2024-10-30 13:16:10|5831.87|5831.17|5832.5|5831.8|5832.5|5831.8|5831.75|5831.05|98
1730294180000|2024-10-30 13:16:20|5832.25|5831.55|5832.25|5831.55|5832.25|5831.55|5832|5831.3|80
1730294190000|2024-10-30 13:16:30|5832|5831.3|5831.5|5830.8|5832|5831.3|5831.5|5830.8|172
1730294200000|2024-10-30 13:16:40|||||||||6
1730294210000|2024-10-30 13:16:50|5831.75|5831.05|5831.5|5830.8|5831.75|5831.05|5831.5|5830.8|151
1730294220000|2024-10-30 13:17:00|5831.75|5831.05|5831.5|5830.8|5831.75|5831.05|5831.25|5830.55|62
1730294230000|2024-10-30 13:17:10|5831.75|5831.05|5831.5|5830.8|5831.75|5831.05|5831.25|5830.55|148
1730294240000|2024-10-30 13:17:20|5831.37|5830.67|5832|5831.3|5832|5831.3|5831.37|5830.67|82
1730294250000|2024-10-30 13:17:30|5831.87|5831.17|5831.75|5831.05|5832|5831.3|5831.75|5831.05|73
1730294260000|2024-10-30 13:17:40|5831.5|5830.8|5831.25|5830.55|5831.62|5830.92|5831.25|5830.55|58
1730294270000|2024-10-30 13:17:50|5831|5830.3|5830.75|5830.05|5831|5830.3|5830.75|5830.05|130
1730294280000|2024-10-30 13:18:00|5830.5|5829.8|5830.75|5830.05|5830.75|5830.05|5830.25|5829.55|236
1730294290000|2024-10-30 13:18:10|5831|5830.3|5831|5830.3|5831.25|5830.55|5831|5830.3|108
1730294300000|2024-10-30 13:18:20|5831.12|5830.42|5831.25|5830.55|5831.25|5830.55|5831.12|5830.42|60
1730294310000|2024-10-30 13:18:30|5831.12|5830.42|5831|5830.3|5831.12|5830.42|5830.87|5830.17|61
1730294320000|2024-10-30 13:18:40|5830.75|5830.05|5830.25|5829.55|5830.75|5830.05|5830.25|5829.55|134
1730294330000|2024-10-30 13:18:50|5830|5829.3|5830|5829.3|5830|5829.3|5829.75|5829.05|225
1730294340000|2024-10-30 13:19:00|5829.75|5829.05|5830.25|5829.55|5830.25|5829.55|5829.75|5829.05|166
1730294350000|2024-10-30 13:19:10|5830|5829.3|5830|5829.3|5830.25|5829.55|5830|5829.3|83
1730294360000|2024-10-30 13:19:20|5829.87|5829.17|5830|5829.3|5830|5829.3|5829.75|5829.05|66
1730294370000|2024-10-30 13:19:30|5830.25|5829.55|5830.12|5829.42|5830.25|5829.55|5830|5829.3|72
1730294380000|2024-10-30 13:19:40|5830.25|5829.55|5829.75|5829.05|5830.25|5829.55|5829.5|5828.8|208
1730294390000|2024-10-30 13:19:50|||||||||23
1730294400000|2024-10-30 13:20:00|5829.5|5828.8|5829.5|5828.8|5829.75|5829.05|5829.37|5828.67|272
1730294410000|2024-10-30 13:20:10|5829.75|5829.05|5830|5829.3|5830.25|5829.55|5829.75|5829.05|256
1730294420000|2024-10-30 13:20:20|5829.75|5829.05|5829.75|5829.05|5830|5829.3|5829.75|5829.05|45
1730294430000|2024-10-30 13:20:30|5829.62|5828.92|5829.25|5828.55|5829.62|5828.92|5829.25|5828.55|105
1730294440000|2024-10-30 13:20:40|5829.37|5828.67|5829.5|5828.8|5829.5|5828.8|5829.37|5828.67|65
1730294450000|2024-10-30 13:20:50|5829.75|5829.05|5829.5|5828.8|5829.75|5829.05|5829.5|5828.8|52
1730294460000|2024-10-30 13:21:00|5829.75|5829.05|5829.5|5828.8|5829.75|5829.05|5829.5|5828.8|116
1730294470000|2024-10-30 13:21:10|5829.75|5829.05|5829.5|5828.8|5829.75|5829.05|5829.5|5828.8|82
1730294480000|2024-10-30 13:21:20|5829.25|5828.55|5829.25|5828.55|5829.25|5828.55|5829.25|5828.55|225
1730294490000|2024-10-30 13:21:30|5829.37|5828.67|5829.5|5828.8|5829.5|5828.8|5829.25|5828.55|89
1730294500000|2024-10-30 13:21:40|||||||||113
1730294510000|2024-10-30 13:21:50|5829.62|5828.92|5829.75|5829.05|5829.75|5829.05|5829.62|5828.92|180
1730294520000|2024-10-30 13:22:00|5829.5|5828.8|5829.25|5828.55|5829.75|5829.05|5829.25|5828.55|81
1730294530000|2024-10-30 13:22:10|5829|5828.3|5829.25|5828.55|5829.25|5828.55|5829|5828.3|126
1730294540000|2024-10-30 13:22:20|5829.12|5828.42|5829|5828.3|5829.12|5828.42|5829|5828.3|68
1730294550000|2024-10-30 13:22:30|5828.75|5828.05|5828.5|5827.8|5829|5828.3|5828.5|5827.8|136
1730294560000|2024-10-30 13:22:40|5828.37|5827.67|5828.5|5827.8|5828.75|5828.05|5828.37|5827.67|122
1730294570000|2024-10-30 13:22:50|5828.25|5827.55|5828.25|5827.55|5828.37|5827.67|5828.25|5827.55|54
1730294580000|2024-10-30 13:23:00|5828.5|5827.8|5828.5|5827.8|5828.75|5828.05|5828.37|5827.67|187
1730294590000|2024-10-30 13:23:10|5828.75|5828.05|5828.5|5827.8|5828.75|5828.05|5828.5|5827.8|122
1730294600000|2024-10-30 13:23:20|5828.37|5827.67|5828.25|5827.55|5828.37|5827.67|5828.25|5827.55|33
1730294610000|2024-10-30 13:23:30|5828.37|5827.67|5828.5|5827.8|5828.5|5827.8|5828.37|5827.67|61
1730294620000|2024-10-30 13:23:40|5828.62|5827.92|5829|5828.3|5829.25|5828.55|5828.62|5827.92|143
1730294630000|2024-10-30 13:23:50|5829.12|5828.42|5829.5|5828.8|5829.75|5829.05|5829.12|5828.42|170
1730294640000|2024-10-30 13:24:00|5829.25|5828.55|5829|5828.3|5829.25|5828.55|5829|5828.3|95
1730294650000|2024-10-30 13:24:10|5829.25|5828.55|5829.75|5829.05|5829.75|5829.05|5829.25|5828.55|101
1730294660000|2024-10-30 13:24:20|5829.5|5828.8|5829.5|5828.8|5829.5|5828.8|5829.25|5828.55|62
1730294670000|2024-10-30 13:24:30|5829.37|5828.67|5829.5|5828.8|5829.5|5828.8|5829.25|5828.55|95
1730294680000|2024-10-30 13:24:40|5829.25|5828.55|5829.5|5828.8|5829.5|5828.8|5829.25|5828.55|78
1730294690000|2024-10-30 13:24:50|5829.25|5828.55|5829.5|5828.8|5829.5|5828.8|5829.25|5828.55|210
1730294700000|2024-10-30 13:25:00|5828.75|5828.05|5830|5829.3|5830|5829.3|5828.75|5828.05|558
1730294710000|2024-10-30 13:25:10|5830.12|5829.42|5830.75|5830.05|5830.87|5830.17|5830|5829.3|328
1730294720000|2024-10-30 13:25:20|5831|5830.3|5831|5830.3|5831|5830.3|5831|5830.3|128
1730294730000|2024-10-30 13:25:30|5830.75|5830.05|5831|5830.3|5831|5830.3|5830.75|5830.05|151
1730294740000|2024-10-30 13:25:40|5830.87|5830.17|5830.87|5830.17|5831.5|5830.8|5830.75|5830.05|252
1730294750000|2024-10-30 13:25:50|5830.75|5830.05|5830.75|5830.05|5830.75|5830.05|5830.5|5829.8|194
1730294760000|2024-10-30 13:26:00|5831|5830.3|5831.62|5830.92|5831.75|5831.05|5831|5830.3|177
1730294770000|2024-10-30 13:26:10|5831.5|5830.8|5831.75|5831.05|5831.75|5831.05|5831.5|5830.8|121
1730294780000|2024-10-30 13:26:20|5831.5|5830.8|5831.87|5831.17|5832|5831.3|5831.25|5830.55|220
1730294790000|2024-10-30 13:26:30|5832|5831.3|5832|5831.3|5832|5831.3|5831.75|5831.05|109
1730294800000|2024-10-30 13:26:40|5831.75|5831.05|5832|5831.3|5832|5831.3|5831.5|5830.8|243
1730294810000|2024-10-30 13:26:50|5831.75|5831.05|5831.5|5830.8|5831.75|5831.05|5831.5|5830.8|133
1730294820000|2024-10-30 13:27:00|5831.25|5830.55|5831.25|5830.55|5831.5|5830.8|5831|5830.3|245
1730294830000|2024-10-30 13:27:10|5831.5|5830.8|5831|5830.3|5831.5|5830.8|5831|5830.3|225
1730294840000|2024-10-30 13:27:20|5831.25|5830.55|5831.5|5830.8|5831.75|5831.05|5831.25|5830.55|170
1730294850000|2024-10-30 13:27:30|5831.25|5830.55|5831.5|5830.8|5831.5|5830.8|5831.25|5830.55|141
1730294860000|2024-10-30 13:27:40|5831.37|5830.67|5831.25|5830.55|5831.5|5830.8|5831|5830.3|283
1730294870000|2024-10-30 13:27:50|5831|5830.3|5831|5830.3|5831.25|5830.55|5830.75|5830.05|217
1730294880000|2024-10-30 13:28:00|5830|5829.3|5829.25|5828.55|5830|5829.3|5829.25|5828.55|469
1730294890000|2024-10-30 13:28:10|5829.12|5828.42|5829.12|5828.42|5829.25|5828.55|5828.75|5828.05|299
1730294900000|2024-10-30 13:28:20|5829.25|5828.55|5829.25|5828.55|5829.25|5828.55|5829|5828.3|220
1730294910000|2024-10-30 13:28:30|5829.5|5828.8|5829.25|5828.55|5829.5|5828.8|5829.12|5828.42|156
1730294920000|2024-10-30 13:28:40|5829.37|5828.67|5829.75|5829.05|5830|5829.3|5829.37|5828.67|295
1730294930000|2024-10-30 13:28:50|5829.87|5829.17|5829.5|5828.8|5829.87|5829.17|5829.5|5828.8|159
1730294940000|2024-10-30 13:29:00|5829.75|5829.05|5830|5829.3|5830|5829.3|5829.5|5828.8|218
1730294950000|2024-10-30 13:29:10|5830.12|5829.42|5831.25|5830.55|5831.5|5830.8|5830.12|5829.42|624
1730294960000|2024-10-30 13:29:20|5831.37|5830.67|5831.75|5831.05|5831.87|5831.17|5830.75|5830.05|698
1730294970000|2024-10-30 13:29:30|5832.37|5831.67|5832.5|5831.8|5832.5|5831.8|5832|5831.3|608
1730294980000|2024-10-30 13:29:40|5832.37|5831.67|5832.25|5831.55|5832.5|5831.8|5832|5831.3|363
1730294990000|2024-10-30 13:29:50|5832|5831.3|5832|5831.3|5832.5|5831.8|5832|5831.3|523
1730295000000|2024-10-30 13:30:00|5831.9|5831.4|5831.9|5831.4|5832.15|5831.65|5830.9|5830.4|3787
1730295010000|2024-10-30 13:30:10|5832.15|5831.65|5831.9|5831.4|5832.4|5831.9|5831.65|5831.15|1457
1730295020000|2024-10-30 13:30:20|5831.65|5831.15|5829.9|5829.4|5831.65|5831.15|5829.65|5829.15|933
1730295030000|2024-10-30 13:30:30|5829.65|5829.15|5829.9|5829.4|5830.9|5830.4|5829.4|5828.9|897
1730295040000|2024-10-30 13:30:40|5829.65|5829.15|5828.4|5827.9|5829.9|5829.4|5828.4|5827.9|1009
1730295050000|2024-10-30 13:30:50|5828.65|5828.15|5827.9|5827.4|5828.9|5828.4|5827.65|5827.15|1171
1730295060000|2024-10-30 13:31:00|5827.65|5827.15|5827.65|5827.15|5828.02|5827.52|5827.4|5826.9|1416
1730295070000|2024-10-30 13:31:10|5827.4|5826.9|5829.15|5828.65|5829.4|5828.9|5826.65|5826.15|1759
1730295080000|2024-10-30 13:31:20|5828.9|5828.4|5829.65|5829.15|5830.15|5829.65|5828.15|5827.65|1302
1730295090000|2024-10-30 13:31:30|5829.9|5829.4|5830.4|5829.9|5830.65|5830.15|5829.9|5829.4|834
1730295100000|2024-10-30 13:31:40|5830.65|5830.15|5831.4|5830.9|5831.4|5830.9|5830.15|5829.65|780
1730295110000|2024-10-30 13:31:50|5831.15|5830.65|5831.15|5830.65|5831.65|5831.15|5830.9|5830.4|807
1730295120000|2024-10-30 13:32:00|5831.4|5830.9|5832.15|5831.65|5832.9|5832.4|5831.4|5830.9|1510
1730295130000|2024-10-30 13:32:10|5831.9|5831.4|5832.15|5831.65|5832.15|5831.65|5831.4|5830.9|621
1730295140000|2024-10-30 13:32:20|5832.4|5831.9|5833.4|5832.9|5833.65|5833.15|5831.9|5831.4|769
1730295150000|2024-10-30 13:32:30|5833.65|5833.15|5832.65|5832.15|5834.15|5833.65|5832.65|5832.15|1034
1730295160000|2024-10-30 13:32:40|5833.15|5832.65|5832.4|5831.9|5833.65|5833.15|5832.4|5831.9|738
1730295170000|2024-10-30 13:32:50|5832.52|5832.02|5832.9|5832.4|5832.9|5832.4|5831.9|5831.4|623
1730295180000|2024-10-30 13:33:00|5833.15|5832.65|5834.4|5833.9|5834.4|5833.9|5833.15|5832.65|862
1730295190000|2024-10-30 13:33:10|5834.27|5833.77|5834.15|5833.65|5834.65|5834.15|5833.65|5833.15|808
1730295200000|2024-10-30 13:33:20|5834.4|5833.9|5833.65|5833.15|5834.4|5833.9|5833.4|5832.9|800
1730295210000|2024-10-30 13:33:30|5833.77|5833.27|5834.15|5833.65|5834.9|5834.4|5833.77|5833.27|626
1730295220000|2024-10-30 13:33:40|5833.9|5833.4|5832.4|5831.9|5833.9|5833.4|5832.4|5831.9|695
1730295230000|2024-10-30 13:33:50|5832.15|5831.65|5831.9|5831.4|5832.9|5832.4|5831.9|5831.4|468
1730295240000|2024-10-30 13:34:00|5832.15|5831.65|5832.15|5831.65|5832.9|5832.4|5832.15|5831.65|509
1730295250000|2024-10-30 13:34:10|5831.9|5831.4|5832.15|5831.65|5832.4|5831.9|5831.4|5830.9|583
1730295260000|2024-10-30 13:34:20|5831.65|5831.15|5830.9|5830.4|5831.65|5831.15|5830.9|5830.4|700
1730295270000|2024-10-30 13:34:30|5831.15|5830.65|5831.65|5831.15|5831.9|5831.4|5831.15|5830.65|561
1730295280000|2024-10-30 13:34:40|5831.4|5830.9|5829.4|5828.9|5831.4|5830.9|5829.4|5828.9|947
1730295290000|2024-10-30 13:34:50|5829.15|5828.65|5828.4|5827.9|5829.15|5828.65|5828.4|5827.9|974
1730295300000|2024-10-30 13:35:00|5828.65|5828.15|5828.65|5828.15|5828.9|5828.4|5827.9|5827.4|1396
1730295310000|2024-10-30 13:35:10|5828.9|5828.4|5828.15|5827.65|5829.15|5828.65|5827.15|5826.65|1312
1730295320000|2024-10-30 13:35:20|5827.9|5827.4|5827.9|5827.4|5828.65|5828.15|5827.65|5827.15|805
1730295330000|2024-10-30 13:35:30|5828.4|5827.9|5828.65|5828.15|5828.9|5828.4|5827.9|5827.4|547
1730295340000|2024-10-30 13:35:40|5828.9|5828.4|5829.15|5828.65|5829.65|5829.15|5828.65|5828.15|701
1730295350000|2024-10-30 13:35:50|5829.4|5828.9|5828.9|5828.4|5829.4|5828.9|5828.65|5828.15|366
1730295360000|2024-10-30 13:36:00|5828.65|5828.15|5829.15|5828.65|5829.65|5829.15|5828.4|5827.9|849
1730295370000|2024-10-30 13:36:10|5829.4|5828.9|5828.65|5828.15|5829.4|5828.9|5828.4|5827.9|438
1730295380000|2024-10-30 13:36:20|5828.4|5827.9|5827.9|5827.4|5828.9|5828.4|5827.9|5827.4|441
1730295390000|2024-10-30 13:36:30|5828.02|5827.52|5826.9|5826.4|5828.4|5827.9|5826.65|5826.15|809
1730295400000|2024-10-30 13:36:40|5826.65|5826.15|5826.52|5826.02|5826.9|5826.4|5826.4|5825.9|613
1730295410000|2024-10-30 13:36:50|5826.65|5826.15|5828.4|5827.9|5828.4|5827.9|5826.65|5826.15|717
1730295420000|2024-10-30 13:37:00|5828.65|5828.15|5828.9|5828.4|5829.15|5828.65|5828.65|5828.15|603
1730295430000|2024-10-30 13:37:10|5828.4|5827.9|5828.15|5827.65|5829.15|5828.65|5827.9|5827.4|611
1730295440000|2024-10-30 13:37:20|5828.27|5827.77|5827.9|5827.4|5828.65|5828.15|5827.65|5827.15|483
1730295450000|2024-10-30 13:37:30|5827.65|5827.15|5828.15|5827.65|5828.65|5828.15|5827.4|5826.9|533
1730295460000|2024-10-30 13:37:40|5828.4|5827.9|5828.15|5827.65|5828.4|5827.9|5827.9|5827.4|312
1730295470000|2024-10-30 13:37:50|5827.9|5827.4|5828.65|5828.15|5828.65|5828.15|5827.9|5827.4|288
1730295480000|2024-10-30 13:38:00|5828.4|5827.9|5828.27|5827.77|5829.15|5828.65|5828.15|5827.65|544
1730295490000|2024-10-30 13:38:10|5828.15|5827.65|5827.4|5826.9|5828.27|5827.77|5827.15|5826.65|472
1730295500000|2024-10-30 13:38:20|5827.65|5827.15|5827.9|5827.4|5827.9|5827.4|5826.65|5826.15|545
1730295510000|2024-10-30 13:38:30|5827.65|5827.15|5827.65|5827.15|5828.4|5827.9|5827.65|5827.15|369
1730295520000|2024-10-30 13:38:40|5827.77|5827.27|5825.9|5825.4|5827.9|5827.4|5825.9|5825.4|426
1730295530000|2024-10-30 13:38:50|5826.15|5825.65|5826.15|5825.65|5826.4|5825.9|5825.9|5825.4|808
1730295540000|2024-10-30 13:39:00|5825.9|5825.4|5824.65|5824.15|5826.15|5825.65|5824.65|5824.15|1459
1730295550000|2024-10-30 13:39:10|5824.4|5823.9|5824.65|5824.15|5825.65|5825.15|5824.15|5823.65|892
1730295560000|2024-10-30 13:39:20|5824.9|5824.4|5825.4|5824.9|5825.4|5824.9|5824.65|5824.15|440
1730295570000|2024-10-30 13:39:30|5825.52|5825.02|5824.9|5824.4|5825.52|5825.02|5824.15|5823.65|748
1730295580000|2024-10-30 13:39:40|5824.65|5824.15|5824.4|5823.9|5825.15|5824.65|5824.4|5823.9|499
1730295590000|2024-10-30 13:39:50|5824.15|5823.65|5823.4|5822.9|5824.65|5824.15|5822.9|5822.4|834
1730295600000|2024-10-30 13:40:00|5823.9|5823.4|5820.65|5820.15|5823.9|5823.4|5820.65|5820.15|2244
1730295610000|2024-10-30 13:40:10|5820.9|5820.4|5821.15|5820.65|5821.65|5821.15|5820.65|5820.15|1556
1730295620000|2024-10-30 13:40:20|5821.4|5820.9|5820.9|5820.4|5821.65|5821.15|5820.65|5820.15|954
1730295630000|2024-10-30 13:40:30|5821.15|5820.65|5820.65|5820.15|5821.15|5820.65|5820.4|5819.9|1051
1730295640000|2024-10-30 13:40:40|5820.4|5819.9|5819.9|5819.4|5820.4|5819.9|5819.9|5819.4|619
1730295650000|2024-10-30 13:40:50|5819.4|5818.9|5819.15|5818.65|5820.15|5819.65|5819.15|5818.65|1621
1730295660000|2024-10-30 13:41:00|5818.65|5818.15|5819.65|5819.15|5819.65|5819.15|5818.15|5817.65|1811
1730295670000|2024-10-30 13:41:10|5819.9|5819.4|5818.9|5818.4|5819.9|5819.4|5818.9|5818.4|1533
1730295680000|2024-10-30 13:41:20|5818.65|5818.15|5816.4|5815.9|5818.9|5818.4|5815.15|5814.65|2692
1730295690000|2024-10-30 13:41:30|5816.27|5815.77|5816.9|5816.4|5816.9|5816.4|5815.9|5815.4|1386
1730295700000|2024-10-30 13:41:40|5817.15|5816.65|5817.15|5816.65|5817.65|5817.15|5816.9|5816.4|790
1730295710000|2024-10-30 13:41:50|5816.65|5816.15|5817.65|5817.15|5817.65|5817.15|5815.9|5815.4|1373
1730295720000|2024-10-30 13:42:00|5817.9|5817.4|5816.15|5815.65|5818.4|5817.9|5815.65|5815.15|2186
1730295730000|2024-10-30 13:42:10|5816.27|5815.77|5816.15|5815.65|5816.9|5816.4|5815.9|5815.4|972
1730295740000|2024-10-30 13:42:20|5816.4|5815.9|5816.15|5815.65|5816.65|5816.15|5814.9|5814.4|1640
1730295750000|2024-10-30 13:42:30|5815.9|5815.4|5816.15|5815.65|5816.4|5815.9|5815.9|5815.4|1133
1730295760000|2024-10-30 13:42:40|5815.9|5815.4|5815.9|5815.4|5816.4|5815.9|5815.65|5815.15|569
1730295770000|2024-10-30 13:42:50|5815.65|5815.15|5815.9|5815.4|5816.15|5815.65|5815.65|5815.15|624
1730295780000|2024-10-30 13:43:00|5815.65|5815.15|5813.65|5813.15|5815.65|5815.15|5813.65|5813.15|2162
1730295790000|2024-10-30 13:43:10|5813.15|5812.65|5812.9|5812.4|5813.4|5812.9|5812.4|5811.9|1417
1730295800000|2024-10-30 13:43:20|5812.65|5812.15|5811.9|5811.4|5812.9|5812.4|5811.4|5810.9|1298
1730295810000|2024-10-30 13:43:30|5811.65|5811.15|5812.15|5811.65|5812.65|5812.15|5811.15|5810.65|1313
1730295820000|2024-10-30 13:43:40|5811.9|5811.4|5812.4|5811.9|5812.65|5812.15|5811.9|5811.4|1062
1730295830000|2024-10-30 13:43:50|5812.65|5812.15|5813.77|5813.27|5813.77|5813.27|5812.4|5811.9|953
1730295840000|2024-10-30 13:44:00|5813.9|5813.4|5813.4|5812.9|5814.9|5814.4|5813.4|5812.9|1329
1730295850000|2024-10-30 13:44:10|5813.65|5813.15|5814.65|5814.15|5814.65|5814.15|5813.4|5812.9|766
1730295860000|2024-10-30 13:44:20|5814.4|5813.9|5815.15|5814.65|5815.65|5815.15|5814.15|5813.65|1315
1730295870000|2024-10-30 13:44:30|5815.4|5814.9|5816.15|5815.65|5816.4|5815.9|5815.4|5814.9|1223
1730295880000|2024-10-30 13:44:40|5816.4|5815.9|5816.65|5816.15|5817.15|5816.65|5816.15|5815.65|817
1730295890000|2024-10-30 13:44:50|5816.4|5815.9|5815.9|5815.4|5816.9|5816.4|5815.9|5815.4|781
1730295900000|2024-10-30 13:45:00|5816.15|5815.65|5815.4|5814.9|5816.15|5815.65|5814.15|5813.65|1876
1730295910000|2024-10-30 13:45:10|5815.27|5814.77|5813.65|5813.15|5815.65|5815.15|5813.65|5813.15|1385
1730295920000|2024-10-30 13:45:20|5813.52|5813.02|5813.4|5812.9|5814.15|5813.65|5813.15|5812.65|1050
1730295930000|2024-10-30 13:45:30|5813.15|5812.65|5813.4|5812.9|5813.65|5813.15|5812.9|5812.4|1005
1730295940000|2024-10-30 13:45:40|5813.52|5813.02|5815.15|5814.65|5815.4|5814.9|5813.52|5813.02|828
1730295950000|2024-10-30 13:45:50|5814.9|5814.4|5816.15|5815.65|5816.4|5815.9|5814.9|5814.4|822
1730295960000|2024-10-30 13:46:00|5815.9|5815.4|5816.4|5815.9|5816.9|5816.4|5815.9|5815.4|975
1730295970000|2024-10-30 13:46:10|5816.65|5816.15|5817.9|5817.4|5817.9|5817.4|5816.4|5815.9|1060
1730295980000|2024-10-30 13:46:20|5818.15|5817.65|5818.65|5818.15|5818.9|5818.4|5817.9|5817.4|1585
1730295990000|2024-10-30 13:46:30|5818.9|5818.4|5820.65|5820.15|5820.65|5820.15|5818.65|5818.15|1088
1730296000000|2024-10-30 13:46:40|5820.4|5819.9|5819.9|5819.4|5821.15|5820.65|5819.9|5819.4|1158
1730296010000|2024-10-30 13:46:50|5819.65|5819.15|5821.9|5821.4|5821.9|5821.4|5819.4|5818.9|1285
1730296020000|2024-10-30 13:47:00|5822.15|5821.65|5822.65|5822.15|5823.15|5822.65|5821.4|5820.9|1833
1730296030000|2024-10-30 13:47:10|5822.4|5821.9|5822.4|5821.9|5823.4|5822.9|5822.15|5821.65|1412
1730296040000|2024-10-30 13:47:20|5822.15|5821.65|5822.15|5821.65|5822.4|5821.9|5821.4|5820.9|768
1730296050000|2024-10-30 13:47:30|5821.9|5821.4|5822.15|5821.65|5822.4|5821.9|5821.65|5821.15|712
1730296060000|2024-10-30 13:47:40|5821.9|5821.4|5822.65|5822.15|5822.65|5822.15|5821.4|5820.9|578
1730296070000|2024-10-30 13:47:50|5822.4|5821.9|5824.4|5823.9|5824.4|5823.9|5822.4|5821.9|789
1730296080000|2024-10-30 13:48:00|5824.15|5823.65|5824.4|5823.9|5824.4|5823.9|5823.4|5822.9|1073
1730296090000|2024-10-30 13:48:10|5824.15|5823.65|5823.4|5822.9|5824.15|5823.65|5823.4|5822.9|631
1730296100000|2024-10-30 13:48:20|5823.65|5823.15|5825.15|5824.65|5825.15|5824.65|5823.4|5822.9|949
1730296110000|2024-10-30 13:48:30|5824.9|5824.4|5823.9|5823.4|5824.9|5824.4|5823.65|5823.15|501
1730296120000|2024-10-30 13:48:40|5823.65|5823.15|5824.65|5824.15|5824.65|5824.15|5823.4|5822.9|517
1730296130000|2024-10-30 13:48:50|5824.4|5823.9|5823.9|5823.4|5824.4|5823.9|5823.65|5823.15|558
1730296140000|2024-10-30 13:49:00|5823.65|5823.15|5823.15|5822.65|5823.9|5823.4|5822.65|5822.15|975
1730296150000|2024-10-30 13:49:10|5823.4|5822.9|5823.65|5823.15|5824.02|5823.52|5823.4|5822.9|357
1730296160000|2024-10-30 13:49:20|5823.9|5823.4|5824.9|5824.4|5824.9|5824.4|5823.65|5823.15|790
1730296170000|2024-10-30 13:49:30|5824.77|5824.27|5823.9|5823.4|5824.9|5824.4|5823.65|5823.15|661
1730296180000|2024-10-30 13:49:40|5823.77|5823.27|5824.65|5824.15|5824.9|5824.4|5823.65|5823.15|515
1730296190000|2024-10-30 13:49:50|5824.4|5823.9|5823.65|5823.15|5824.65|5824.15|5823.4|5822.9|540
1730296200000|2024-10-30 13:50:00|5823.9|5823.4|5824.65|5824.15|5824.77|5824.27|5823.4|5822.9|658
1730296210000|2024-10-30 13:50:10|5824.15|5823.65|5823.77|5823.27|5824.4|5823.9|5823.65|5823.15|656
1730296220000|2024-10-30 13:50:20|5823.9|5823.4|5824.15|5823.65|5824.65|5824.15|5823.9|5823.4|547
1730296230000|2024-10-30 13:50:30|5824.4|5823.9|5824.65|5824.15|5824.9|5824.4|5824.27|5823.77|374
1730296240000|2024-10-30 13:50:40|5824.9|5824.4|5824.9|5824.4|5825.4|5824.9|5824.65|5824.15|499
1730296250000|2024-10-30 13:50:50|5825.15|5824.65|5826.65|5826.15|5826.65|5826.15|5824.9|5824.4|935
1730296260000|2024-10-30 13:51:00|5826.4|5825.9|5827.65|5827.15|5827.65|5827.15|5826.4|5825.9|965
1730296270000|2024-10-30 13:51:10|5827.4|5826.9|5827.15|5826.65|5827.4|5826.9|5826.9|5826.4|678
1730296280000|2024-10-30 13:51:20|5827.4|5826.9|5827.9|5827.4|5827.9|5827.4|5827.15|5826.65|580
1730296290000|2024-10-30 13:51:30|5827.65|5827.15|5828.15|5827.65|5828.15|5827.65|5827.4|5826.9|639
1730296300000|2024-10-30 13:51:40|5828.4|5827.9|5828.4|5827.9|5828.65|5828.15|5828.15|5827.65|719
1730296310000|2024-10-30 13:51:50|5828.15|5827.65|5828.65|5828.15|5828.9|5828.4|5828.15|5827.65|769
1730296320000|2024-10-30 13:52:00|5828.4|5827.9|5828.9|5828.4|5829.4|5828.9|5828.15|5827.65|960
1730296330000|2024-10-30 13:52:10|5828.65|5828.15|5828.15|5827.65|5828.65|5828.15|5828.15|5827.65|712
1730296340000|2024-10-30 13:52:20|5828.02|5827.52|5828.15|5827.65|5828.65|5828.15|5827.65|5827.15|861
1730296350000|2024-10-30 13:52:30|5828.4|5827.9|5829.27|5828.77|5829.4|5828.9|5828.4|5827.9|383
1730296360000|2024-10-30 13:52:40|5829.4|5828.9|5828.9|5828.4|5829.4|5828.9|5828.9|5828.4|567
1730296370000|2024-10-30 13:52:50|5829.15|5828.65|5829.65|5829.15|5829.9|5829.4|5828.65|5828.15|752
1730296380000|2024-10-30 13:53:00|5829.9|5829.4|5829.15|5828.65|5829.9|5829.4|5829.15|5828.65|543
1730296390000|2024-10-30 13:53:10|5829.4|5828.9|5829.65|5829.15|5830.15|5829.65|5829.4|5828.9|527
1730296400000|2024-10-30 13:53:20|5829.9|5829.4|5830.15|5829.65|5830.15|5829.65|5829.65|5829.15|444
1730296410000|2024-10-30 13:53:30|5830.4|5829.9|5831.65|5831.15|5832.4|5831.9|5830.4|5829.9|1568
1730296420000|2024-10-30 13:53:40|5831.4|5830.9|5831.4|5830.9|5831.4|5830.9|5831.15|5830.65|715
1730296430000|2024-10-30 13:53:50|5831.15|5830.65|5831.65|5831.15|5831.9|5831.4|5831.15|5830.65|496
1730296440000|2024-10-30 13:54:00|5831.9|5831.4|5831.4|5830.9|5831.9|5831.4|5831.15|5830.65|510
1730296450000|2024-10-30 13:54:10|5831.15|5830.65|5831.4|5830.9|5831.4|5830.9|5830.9|5830.4|683
1730296460000|2024-10-30 13:54:20|5830.9|5830.4|5831.4|5830.9|5831.9|5831.4|5830.9|5830.4|734
1730296470000|2024-10-30 13:54:30|5831.27|5830.77|5831.4|5830.9|5831.77|5831.27|5831.15|5830.65|373
1730296480000|2024-10-30 13:54:40|5831.52|5831.02|5832.4|5831.9|5832.4|5831.9|5831.15|5830.65|488
1730296490000|2024-10-30 13:54:50|5832.27|5831.77|5832.4|5831.9|5832.65|5832.15|5832.15|5831.65|769
1730296500000|2024-10-30 13:55:00|5832.65|5832.15|5833.15|5832.65|5833.65|5833.15|5832.65|5832.15|885
1730296510000|2024-10-30 13:55:10|5833.4|5832.9|5832.9|5832.4|5833.4|5832.9|5832.9|5832.4|488
1730296520000|2024-10-30 13:55:20|5833.15|5832.65|5833.65|5833.15|5833.9|5833.4|5833.15|5832.65|1026
1730296530000|2024-10-30 13:55:30|5833.9|5833.4|5833.9|5833.4|5833.9|5833.4|5832.9|5832.4|968
1730296540000|2024-10-30 13:55:40|5834.15|5833.65|5834.9|5834.4|5835.4|5834.9|5833.9|5833.4|1363
1730296550000|2024-10-30 13:55:50|5835.15|5834.65|5834.15|5833.65|5835.15|5834.65|5834.15|5833.65|759
1730296560000|2024-10-30 13:56:00|5833.9|5833.4|5834.65|5834.15|5834.65|5834.15|5833.9|5833.4|809
1730296570000|2024-10-30 13:56:10|5834.77|5834.27|5835.4|5834.9|5835.4|5834.9|5834.77|5834.27|878
1730296580000|2024-10-30 13:56:20|5837.15|5836.65|5837.15|5836.65|5837.15|5836.65|5836.77|5836.27|1663
1730296590000|2024-10-30 13:56:30|5837.4|5836.9|5835.9|5835.4|5837.4|5836.9|5835.65|5835.15|1151
1730296600000|2024-10-30 13:56:40|5835.65|5835.15|5835.9|5835.4|5835.9|5835.4|5834.9|5834.4|890
1730296610000|2024-10-30 13:56:50|5836.4|5835.9|5836.15|5835.65|5836.65|5836.15|5836.15|5835.65|895
1730296620000|2024-10-30 13:57:00|5836.4|5835.9|5836.15|5835.65|5836.65|5836.15|5835.15|5834.65|674
1730296630000|2024-10-30 13:57:10|5835.9|5835.4|5835.15|5834.65|5835.9|5835.4|5835.15|5834.65|372
1730296640000|2024-10-30 13:57:20|5835.4|5834.9|5835.15|5834.65|5835.65|5835.15|5834.9|5834.4|603
1730296650000|2024-10-30 13:57:30|5835.65|5835.15|5836.15|5835.65|5836.15|5835.65|5835.52|5835.02|840
1730296660000|2024-10-30 13:57:40|5836.27|5835.77|5836.4|5835.9|5836.4|5835.9|5835.9|5835.4|753
1730296670000|2024-10-30 13:57:50|5836.52|5836.02|5836.65|5836.15|5837.15|5836.65|5836.4|5835.9|663
1730296680000|2024-10-30 13:58:00|5836.52|5836.02|5836.4|5835.9|5836.65|5836.15|5836.15|5835.65|665
1730296690000|2024-10-30 13:58:10|5836.65|5836.15|5835.9|5835.4|5836.9|5836.4|5835.9|5835.4|564
1730296700000|2024-10-30 13:58:20|5835.65|5835.15|5834.9|5834.4|5835.65|5835.15|5834.9|5834.4|412
1730296710000|2024-10-30 13:58:30|5834.65|5834.15|5834.4|5833.9|5834.9|5834.4|5834.4|5833.9|363
1730296720000|2024-10-30 13:58:40|5834.52|5834.02|5834.65|5834.15|5835.15|5834.65|5834.4|5833.9|504
1730296730000|2024-10-30 13:58:50|5835.15|5834.65|5835.4|5834.9|5835.4|5834.9|5835.15|5834.65|198
1730296740000|2024-10-30 13:59:00|5835.65|5835.15|5835.9|5835.4|5836.4|5835.9|5835.65|5835.15|642
1730296750000|2024-10-30 13:59:10|5835.77|5835.27|5835.9|5835.4|5835.9|5835.4|5835.4|5834.9|357
1730296760000|2024-10-30 13:59:20|5835.65|5835.15|5834.9|5834.4|5835.9|5835.4|5834.9|5834.4|486
1730296770000|2024-10-30 13:59:30|5835.15|5834.65|5836.15|5835.65|5836.15|5835.65|5835.15|5834.65|527
1730296780000|2024-10-30 13:59:40|5836.4|5835.9|5837.15|5836.65|5837.15|5836.65|5836.15|5835.65|388
1730296790000|2024-10-30 13:59:50|5837.4|5836.9|5836.9|5836.4|5837.65|5837.15|5836.9|5836.4|614
1730296800000|2024-10-30 14:00:00|5836.4|5835.9|5837.15|5836.65|5838.15|5837.65|5836.4|5835.9|1304
1730296810000|2024-10-30 14:00:10|5837.4|5836.9|5837.65|5837.15|5837.65|5837.15|5836.52|5836.02|826
1730296820000|2024-10-30 14:00:20|5837.4|5836.9|5836.9|5836.4|5837.65|5837.15|5836.65|5836.15|473
1730296830000|2024-10-30 14:00:30|5837.15|5836.65|5836.9|5836.4|5837.9|5837.4|5836.9|5836.4|1082
1730296840000|2024-10-30 14:00:40|5836.77|5836.27|5836.4|5835.9|5836.77|5836.27|5836.15|5835.65|724
1730296850000|2024-10-30 14:00:50|5836.65|5836.15|5837.4|5836.9|5837.4|5836.9|5836.65|5836.15|708
1730296860000|2024-10-30 14:01:00|5837.65|5837.15|5838.15|5837.65|5838.15|5837.65|5837.4|5836.9|886
1730296870000|2024-10-30 14:01:10|5838.4|5837.9|5837.4|5836.9|5838.4|5837.9|5836.9|5836.4|770
1730296880000|2024-10-30 14:01:20|5837.65|5837.15|5837.4|5836.9|5838.15|5837.65|5837.4|5836.9|851
1730296890000|2024-10-30 14:01:30|5837.65|5837.15|5837.9|5837.4|5838.15|5837.65|5837.4|5836.9|562
1730296900000|2024-10-30 14:01:40|5838.15|5837.65|5837.65|5837.15|5838.15|5837.65|5837.65|5837.15|376
1730296910000|2024-10-30 14:01:50|5837.9|5837.4|5838.15|5837.65|5838.15|5837.65|5837.4|5836.9|417
1730296920000|2024-10-30 14:02:00|5837.9|5837.4|5838.4|5837.9|5838.65|5838.15|5837.9|5837.4|796
1730296930000|2024-10-30 14:02:10|5838.27|5837.77|5837.4|5836.9|5838.4|5837.9|5837.27|5836.77|749
1730296940000|2024-10-30 14:02:20|5837.15|5836.65|5839.15|5838.65|5839.15|5838.65|5836.9|5836.4|955
1730296950000|2024-10-30 14:02:30|5839.4|5838.9|5838.65|5838.15|5839.4|5838.9|5838.65|5838.15|559
1730296960000|2024-10-30 14:02:40|5838.9|5838.4|5838.65|5838.15|5839.02|5838.52|5838.65|5838.15|425
1730296970000|2024-10-30 14:02:50|5838.4|5837.9|5839.15|5838.65|5839.9|5839.4|5838.4|5837.9|816
1730296980000|2024-10-30 14:03:00|5839.4|5838.9|5838.9|5838.4|5839.4|5838.9|5838.65|5838.15|689
1730296990000|2024-10-30 14:03:10|5839.15|5838.65|5838.15|5837.65|5839.15|5838.65|5837.9|5837.4|591
1730297000000|2024-10-30 14:03:20|5838.4|5837.9|5838.4|5837.9|5838.9|5838.4|5838.15|5837.65|399
1730297010000|2024-10-30 14:03:30|5838.65|5838.15|5839.15|5838.65|5839.15|5838.65|5838.15|5837.65|617
1730297020000|2024-10-30 14:03:40|5839.4|5838.9|5839.4|5838.9|5839.9|5839.4|5839.15|5838.65|370
1730297030000|2024-10-30 14:03:50|5839.65|5839.15|5838.65|5838.15|5839.65|5839.15|5838.65|5838.15|235
1730297040000|2024-10-30 14:04:00|5838.9|5838.4|5839.15|5838.65|5839.4|5838.9|5838.9|5838.4|445
1730297050000|2024-10-30 14:04:10|5839.27|5838.77|5839.65|5839.15|5839.9|5839.4|5839.27|5838.77|511
1730297060000|2024-10-30 14:04:20|5839.9|5839.4|5840.4|5839.9|5840.65|5840.15|5839.65|5839.15|641
1730297070000|2024-10-30 14:04:30|5840.9|5840.4|5841.9|5841.4|5842.15|5841.65|5840.9|5840.4|2213
1730297080000|2024-10-30 14:04:40|5842.15|5841.65|5842.65|5842.15|5843.15|5842.65|5842.15|5841.65|1103
1730297090000|2024-10-30 14:04:50|5842.4|5841.9|5842.65|5842.15|5843.15|5842.65|5842.4|5841.9|1021
1730297100000|2024-10-30 14:05:00|5842.4|5841.9|5841.65|5841.15|5842.65|5842.15|5841.52|5841.02|1083
1730297110000|2024-10-30 14:05:10|5841.9|5841.4|5841.4|5840.9|5841.9|5841.4|5841.15|5840.65|829
1730297120000|2024-10-30 14:05:20|5841.15|5840.65|5840.9|5840.4|5841.15|5840.65|5840.15|5839.65|900
1730297130000|2024-10-30 14:05:30|5840.4|5839.9|5840.15|5839.65|5840.65|5840.15|5840.15|5839.65|529
1730297140000|2024-10-30 14:05:40|5839.9|5839.4|5840.4|5839.9|5840.4|5839.9|5839.65|5839.15|804
1730297150000|2024-10-30 14:05:50|5840.65|5840.15|5841.9|5841.4|5841.9|5841.4|5840.65|5840.15|349
1730297160000|2024-10-30 14:06:00|5842.15|5841.65|5841.4|5840.9|5842.4|5841.9|5841.4|5840.9|943
1730297170000|2024-10-30 14:06:10|5841.15|5840.65|5841.65|5841.15|5841.77|5841.27|5841.15|5840.65|554
1730297180000|2024-10-30 14:06:20|5841.9|5841.4|5841.65|5841.15|5841.9|5841.4|5841.4|5840.9|607
1730297190000|2024-10-30 14:06:30|5841.52|5841.02|5841.4|5840.9|5841.65|5841.15|5840.9|5840.4|658
1730297200000|2024-10-30 14:06:40|5841.15|5840.65|5841.15|5840.65|5841.65|5841.15|5841.15|5840.65|271
1730297210000|2024-10-30 14:06:50|5840.9|5840.4|5840.9|5840.4|5841.15|5840.65|5840.4|5839.9|414
1730297220000|2024-10-30 14:07:00|5840.65|5840.15|5841.4|5840.9|5841.4|5840.9|5840.65|5840.15|730
1730297230000|2024-10-30 14:07:10|5841.65|5841.15|5841.4|5840.9|5841.65|5841.15|5841.4|5840.9|476
1730297240000|2024-10-30 14:07:20|5841.65|5841.15|5841.9|5841.4|5841.9|5841.4|5841.15|5840.65|826
1730297250000|2024-10-30 14:07:30|5841.65|5841.15|5841.9|5841.4|5841.9|5841.4|5841.65|5841.15|243
1730297260000|2024-10-30 14:07:40|5841.65|5841.15|5841.65|5841.15|5841.9|5841.4|5841.65|5841.15|219
1730297270000|2024-10-30 14:07:50|5841.9|5841.4|5841.9|5841.4|5841.9|5841.4|5841.4|5840.9|545
1730297280000|2024-10-30 14:08:00|5841.65|5841.15|5841.15|5840.65|5841.9|5841.4|5841.15|5840.65|919
1730297290000|2024-10-30 14:08:10|5841.4|5840.9|5841.15|5840.65|5841.65|5841.15|5840.65|5840.15|541
1730297300000|2024-10-30 14:08:20|5840.9|5840.4|5842.4|5841.9|5842.4|5841.9|5840.9|5840.4|824
1730297310000|2024-10-30 14:08:30|5842.65|5842.15|5842.15|5841.65|5842.65|5842.15|5842.02|5841.52|353
1730297320000|2024-10-30 14:08:40|5842.4|5841.9|5842.65|5842.15|5842.9|5842.4|5842.15|5841.65|668
1730297330000|2024-10-30 14:08:50|5842.9|5842.4|5841.4|5840.9|5842.9|5842.4|5841.4|5840.9|505
1730297340000|2024-10-30 14:09:00|5841.65|5841.15|5842.15|5841.65|5842.65|5842.15|5841.4|5840.9|675
1730297350000|2024-10-30 14:09:10|5842.02|5841.52|5841.9|5841.4|5842.4|5841.9|5841.9|5841.4|386
1730297360000|2024-10-30 14:09:20|5842.15|5841.65|5842.65|5842.15|5842.9|5842.4|5842.15|5841.65|487
1730297370000|2024-10-30 14:09:30|5844.9|5844.4|5845.15|5844.65|5845.4|5844.9|5843.9|5843.4|3905
1730297380000|2024-10-30 14:09:40|5844.9|5844.4|5844.15|5843.65|5844.9|5844.4|5843.9|5843.4|887
1730297390000|2024-10-30 14:09:50|5843.9|5843.4|5844.4|5843.9|5844.4|5843.9|5843.9|5843.4|427
1730297400000|2024-10-30 14:10:00|5844.65|5844.15|5844.4|5843.9|5845.15|5844.65|5844.15|5843.65|895
1730297410000|2024-10-30 14:10:10|5844.27|5843.77|5844.4|5843.9|5844.9|5844.4|5844.15|5843.65|447
1730297420000|2024-10-30 14:10:20|5844.65|5844.15|5844.9|5844.4|5844.9|5844.4|5843.9|5843.4|1013
1730297430000|2024-10-30 14:10:30|5845.15|5844.65|5845.15|5844.65|5845.4|5844.9|5845.02|5844.52|560
1730297440000|2024-10-30 14:10:40|5845.4|5844.9|5844.9|5844.4|5845.4|5844.9|5844.9|5844.4|588
1730297450000|2024-10-30 14:10:50|5845.4|5844.9|5844.4|5843.9|5845.4|5844.9|5844.4|5843.9|581
1730297460000|2024-10-30 14:11:00|5844.65|5844.15|5845.15|5844.65|5845.65|5845.15|5844.4|5843.9|1258
1730297470000|2024-10-30 14:11:10|5845.4|5844.9|5844.9|5844.4|5845.4|5844.9|5844.65|5844.15|348
1730297480000|2024-10-30 14:11:20|5845.15|5844.65|5844.65|5844.15|5845.15|5844.65|5844.65|5844.15|365
1730297490000|2024-10-30 14:11:30|5844.9|5844.4|5842.9|5842.4|5844.9|5844.4|5842.77|5842.27|794
1730297500000|2024-10-30 14:11:40|5842.65|5842.15|5842.4|5841.9|5842.9|5842.4|5842.4|5841.9|645
1730297510000|2024-10-30 14:11:50|5842.15|5841.65|5841.4|5840.9|5842.15|5841.65|5841.4|5840.9|625
1730297520000|2024-10-30 14:12:00|5841.27|5840.77|5842.15|5841.65|5842.4|5841.9|5841.27|5840.77|938
1730297530000|2024-10-30 14:12:10|5841.9|5841.4|5841.9|5841.4|5842.15|5841.65|5841.65|5841.15|745
1730297540000|2024-10-30 14:12:20|5841.65|5841.15|5842.4|5841.9|5842.65|5842.15|5841.65|5841.15|727
1730297550000|2024-10-30 14:12:30|5842.15|5841.65|5843.9|5843.4|5844.15|5843.65|5842.15|5841.65|742
1730297560000|2024-10-30 14:12:40|5844.02|5843.52|5844.4|5843.9|5844.4|5843.9|5844.02|5843.52|537
1730297570000|2024-10-30 14:12:50|5844.15|5843.65|5844.4|5843.9|5844.4|5843.9|5843.9|5843.4|263
1730297580000|2024-10-30 14:13:00|5844.15|5843.65|5844.4|5843.9|5844.65|5844.15|5844.15|5843.65|420
1730297590000|2024-10-30 14:13:10|5844.15|5843.65|5844.4|5843.9|5844.4|5843.9|5844.15|5843.65|486
1730297600000|2024-10-30 14:13:20|5844.27|5843.77|5843.9|5843.4|5844.4|5843.9|5843.9|5843.4|572
1730297610000|2024-10-30 14:13:30|5844.15|5843.65|5843.9|5843.4|5844.15|5843.65|5843.77|5843.27|259
1730297620000|2024-10-30 14:13:40|5843.65|5843.15|5843.65|5843.15|5843.9|5843.4|5843.65|5843.15|207
1730297630000|2024-10-30 14:13:50|5843.4|5842.9|5843.65|5843.15|5843.65|5843.15|5843.4|5842.9|330
1730297640000|2024-10-30 14:14:00|5843.9|5843.4|5844.4|5843.9|5844.65|5844.15|5843.9|5843.4|429
1730297650000|2024-10-30 14:14:10|5844.15|5843.65|5844.15|5843.65|5844.4|5843.9|5844.15|5843.65|312
1730297660000|2024-10-30 14:14:20|5844.4|5843.9|5844.4|5843.9|5844.65|5844.15|5844.15|5843.65|360
1730297670000|2024-10-30 14:14:30|5844.15|5843.65|5844.65|5844.15|5844.65|5844.15|5844.15|5843.65|467
1730297680000|2024-10-30 14:14:40|5844.9|5844.4|5844.15|5843.65|5844.9|5844.4|5844.15|5843.65|296
1730297690000|2024-10-30 14:14:50|5844.27|5843.77|5844.15|5843.65|5844.65|5844.15|5843.9|5843.4|362
1730297700000|2024-10-30 14:15:00|5844.4|5843.9|5844.65|5844.15|5844.9|5844.4|5844.15|5843.65|511
1730297710000|2024-10-30 14:15:10|5844.9|5844.4|5844.65|5844.15|5845.15|5844.65|5844.4|5843.9|557
1730297720000|2024-10-30 14:15:20|5844.9|5844.4|5844.9|5844.4|5845.15|5844.65|5844.65|5844.15|486
1730297730000|2024-10-30 14:15:30|5844.77|5844.27|5844.9|5844.4|5844.9|5844.4|5844.65|5844.15|274
1730297740000|2024-10-30 14:15:40|5845.02|5844.52|5845.65|5845.15|5845.9|5845.4|5844.65|5844.15|877
1730297750000|2024-10-30 14:15:50|5845.9|5845.4|5846.15|5845.65|5846.4|5845.9|5845.65|5845.15|753
1730297760000|2024-10-30 14:16:00|5846.4|5845.9|5846.4|5845.9|5846.4|5845.9|5845.9|5845.4|373
1730297770000|2024-10-30 14:16:10|5846.65|5846.15|5847.15|5846.65|5847.65|5847.15|5846.65|5846.15|1109
1730297780000|2024-10-30 14:16:20|5846.9|5846.4|5847.9|5847.4|5847.9|5847.4|5846.9|5846.4|1108
1730297790000|2024-10-30 14:16:30|5848.15|5847.65|5847.65|5847.15|5848.15|5847.65|5847.27|5846.77|689
1730297800000|2024-10-30 14:16:40|5847.4|5846.9|5847.15|5846.65|5847.52|5847.02|5846.9|5846.4|863
1730297810000|2024-10-30 14:16:50|5846.9|5846.4|5847.15|5846.65|5847.4|5846.9|5846.9|5846.4|296
1730297820000|2024-10-30 14:17:00|5847.4|5846.9|5846.4|5845.9|5847.4|5846.9|5846.4|5845.9|618
1730297830000|2024-10-30 14:17:10|5846.15|5845.65|5845.4|5844.9|5846.15|5845.65|5845.15|5844.65|773
1730297840000|2024-10-30 14:17:20|5845.52|5845.02|5845.9|5845.4|5845.9|5845.4|5845.15|5844.65|792
1730297850000|2024-10-30 14:17:30|5846.15|5845.65|5845.15|5844.65|5846.15|5845.65|5845.15|5844.65|371
1730297860000|2024-10-30 14:17:40|5845.4|5844.9|5845.77|5845.27|5845.9|5845.4|5845.15|5844.65|406
1730297870000|2024-10-30 14:17:50|5845.9|5845.4|5845.9|5845.4|5846.15|5845.65|5845.65|5845.15|379
1730297880000|2024-10-30 14:18:00|5845.65|5845.15|5846.4|5845.9|5846.4|5845.9|5845.65|5845.15|583
1730297890000|2024-10-30 14:18:10|5846.15|5845.65|5846.15|5845.65|5846.4|5845.9|5845.4|5844.9|557
1730297900000|2024-10-30 14:18:20|5846.27|5845.77|5845.9|5845.4|5846.4|5845.9|5845.9|5845.4|355
1730297910000|2024-10-30 14:18:30|5845.65|5845.15|5845.65|5845.15|5845.9|5845.4|5845.4|5844.9|571
1730297920000|2024-10-30 14:18:40|5845.52|5845.02|5845.65|5845.15|5845.9|5845.4|5845.4|5844.9|261
1730297930000|2024-10-30 14:18:50|5845.4|5844.9|5845.4|5844.9|5845.65|5845.15|5845.15|5844.65|414
1730297940000|2024-10-30 14:19:00|5845.65|5845.15|5845.65|5845.15|5846.02|5845.52|5845.52|5845.02|346
1730297950000|2024-10-30 14:19:10|5845.9|5845.4|5846.9|5846.4|5846.9|5846.4|5845.9|5845.4|361
1730297960000|2024-10-30 14:19:20|5846.77|5846.27|5846.4|5845.9|5846.9|5846.4|5846.4|5845.9|453
1730297970000|2024-10-30 14:19:30|5846.65|5846.15|5846.9|5846.4|5846.9|5846.4|5846.65|5846.15|305
1730297980000|2024-10-30 14:19:40|5846.77|5846.27|5847.15|5846.65|5847.4|5846.9|5846.65|5846.15|949
1730297990000|2024-10-30 14:19:50|5847.02|5846.52|5847.4|5846.9|5847.4|5846.9|5846.9|5846.4|321
1730298000000|2024-10-30 14:20:00|5847.15|5846.65|5847.15|5846.65|5847.4|5846.9|5846.9|5846.4|673
1730298010000|2024-10-30 14:20:10|5847.4|5846.9|5846.65|5846.15|5847.4|5846.9|5846.65|5846.15|293
1730298020000|2024-10-30 14:20:20|5846.77|5846.27|5846.15|5845.65|5846.77|5846.27|5845.4|5844.9|1276
1730298030000|2024-10-30 14:20:30|5845.9|5845.4|5846.52|5846.02|5846.52|5846.02|5845.65|5845.15|471
1730298040000|2024-10-30 14:20:40|5846.65|5846.15|5846.4|5845.9|5846.65|5846.15|5846.27|5845.77|376
1730298050000|2024-10-30 14:20:50|5846.27|5845.77|5846.15|5845.65|5846.27|5845.77|5845.9|5845.4|244
1730298060000|2024-10-30 14:21:00|5846.27|5845.77|5845.15|5844.65|5846.4|5845.9|5845.15|5844.65|520
1730298070000|2024-10-30 14:21:10|5844.65|5844.15|5844.4|5843.9|5844.9|5844.4|5844.15|5843.65|859
1730298080000|2024-10-30 14:21:20|5844.65|5844.15|5845.65|5845.15|5845.65|5845.15|5844.4|5843.9|350
1730298090000|2024-10-30 14:21:30|5845.9|5845.4|5846.15|5845.65|5846.15|5845.65|5845.4|5844.9|543
1730298100000|2024-10-30 14:21:40|5846.02|5845.52|5845.65|5845.15|5846.15|5845.65|5845.4|5844.9|386
1730298110000|2024-10-30 14:21:50|5845.9|5845.4|5845.65|5845.15|5846.15|5845.65|5845.65|5845.15|339
1730298120000|2024-10-30 14:22:00|5845.9|5845.4|5844.9|5844.4|5845.9|5845.4|5844.9|5844.4|444
1730298130000|2024-10-30 14:22:10|5845.02|5844.52|5844.15|5843.65|5845.15|5844.65|5844.15|5843.65|451
1730298140000|2024-10-30 14:22:20|5844.4|5843.9|5843.65|5843.15|5844.65|5844.15|5843.4|5842.9|659
1730298150000|2024-10-30 14:22:30|5843.9|5843.4|5844.4|5843.9|5844.4|5843.9|5843.65|5843.15|430
1730298160000|2024-10-30 14:22:40|5844.52|5844.02|5844.4|5843.9|5845.15|5844.65|5844.4|5843.9|405
1730298170000|2024-10-30 14:22:50|5844.65|5844.15|5845.15|5844.65|5845.4|5844.9|5844.4|5843.9|373
1730298180000|2024-10-30 14:23:00|5845.4|5844.9|5844.9|5844.4|5845.4|5844.9|5844.9|5844.4|299
1730298190000|2024-10-30 14:23:10|5844.65|5844.15|5844.4|5843.9|5844.9|5844.4|5844.4|5843.9|363
1730298200000|2024-10-30 14:23:20|5844.65|5844.15|5844.4|5843.9|5844.9|5844.4|5844.4|5843.9|303
1730298210000|2024-10-30 14:23:30|5844.65|5844.15|5845.4|5844.9|5845.4|5844.9|5844.65|5844.15|268
1730298220000|2024-10-30 14:23:40|5845.15|5844.65|5845.15|5844.65|5845.4|5844.9|5845.15|5844.65|171
1730298230000|2024-10-30 14:23:50|5845.27|5844.77|5845.65|5845.15|5845.65|5845.15|5845.15|5844.65|274
1730298240000|2024-10-30 14:24:00|5845.9|5845.4|5846.15|5845.65|5846.4|5845.9|5845.9|5845.4|474
1730298250000|2024-10-30 14:24:10|5846.4|5845.9|5847.15|5846.65|5847.15|5846.65|5846.15|5845.65|570
1730298260000|2024-10-30 14:24:20|5847.4|5846.9|5846.65|5846.15|5847.4|5846.9|5846.65|5846.15|637
1730298270000|2024-10-30 14:24:30|5846.9|5846.4|5847.15|5846.65|5847.15|5846.65|5846.9|5846.4|171
1730298280000|2024-10-30 14:24:40|5847.02|5846.52|5845.52|5845.02|5847.02|5846.52|5844.9|5844.4|827
1730298290000|2024-10-30 14:24:50|5845.4|5844.9|5844.65|5844.15|5845.4|5844.9|5844.4|5843.9|498
1730298300000|2024-10-30 14:25:00|5844.4|5843.9|5845.15|5844.65|5845.15|5844.65|5844.15|5843.65|620
1730298310000|2024-10-30 14:25:10|5845.4|5844.9|5844.27|5843.77|5845.65|5845.15|5844.27|5843.77|876
1730298320000|2024-10-30 14:25:20|5844.4|5843.9|5844.65|5844.15|5844.9|5844.4|5844.4|5843.9|495
1730298330000|2024-10-30 14:25:30|5844.4|5843.9|5845.65|5845.15|5845.65|5845.15|5844.4|5843.9|404
1730298340000|2024-10-30 14:25:40|5845.4|5844.9|5844.4|5843.9|5845.4|5844.9|5844.4|5843.9|306
1730298350000|2024-10-30 14:25:50|5844.15|5843.65|5844.9|5844.4|5844.9|5844.4|5844.02|5843.52|377
1730298360000|2024-10-30 14:26:00|5844.65|5844.15|5843.65|5843.15|5844.65|5844.15|5843.4|5842.9|575
1730298370000|2024-10-30 14:26:10|5843.77|5843.27|5844.4|5843.9|5844.65|5844.15|5843.65|5843.15|296
1730298380000|2024-10-30 14:26:20|5844.52|5844.02|5845.4|5844.9|5845.4|5844.9|5844.52|5844.02|358
1730298390000|2024-10-30 14:26:30|5845.15|5844.65|5845.15|5844.65|5845.4|5844.9|5845.15|5844.65|330
1730298400000|2024-10-30 14:26:40|5844.9|5844.4|5844.15|5843.65|5844.9|5844.4|5844.15|5843.65|333
1730298410000|2024-10-30 14:26:50|5844.02|5843.52|5844.65|5844.15|5844.65|5844.15|5843.9|5843.4|363
1730298420000|2024-10-30 14:27:00|5844.4|5843.9|5844.4|5843.9|5845.15|5844.65|5844.4|5843.9|453
1730298430000|2024-10-30 14:27:10|5844.65|5844.15|5845.15|5844.65|5845.4|5844.9|5844.4|5843.9|308
1730298440000|2024-10-30 14:27:20|5845.27|5844.77|5845.4|5844.9|5845.65|5845.15|5845.15|5844.65|246
1730298450000|2024-10-30 14:27:30|5845.52|5845.02|5845.65|5845.15|5845.65|5845.15|5845.15|5844.65|244
1730298460000|2024-10-30 14:27:40|5845.4|5844.9|5846.15|5845.65|5846.4|5845.9|5845.4|5844.9|404
1730298470000|2024-10-30 14:27:50|5846.02|5845.52|5846.65|5846.15|5846.65|5846.15|5846.02|5845.52|332
1730298480000|2024-10-30 14:28:00|5846.9|5846.4|5847.02|5846.52|5847.15|5846.65|5846.65|5846.15|431
1730298490000|2024-10-30 14:28:10|5846.9|5846.4|5847.15|5846.65|5848.15|5847.65|5846.9|5846.4|729
1730298500000|2024-10-30 14:28:20|5847.27|5846.77|5847.65|5847.15|5847.9|5847.4|5847.15|5846.65|277
1730298510000|2024-10-30 14:28:30|5847.52|5847.02|5847.15|5846.65|5847.52|5847.02|5846.9|5846.4|357
1730298520000|2024-10-30 14:28:40|5847.02|5846.52|5846.65|5846.15|5847.02|5846.52|5846.4|5845.9|318
1730298530000|2024-10-30 14:28:50|5846.52|5846.02|5846.9|5846.4|5846.9|5846.4|5846.4|5845.9|243
1730298540000|2024-10-30 14:29:00|5847.15|5846.65|5847.4|5846.9|5847.4|5846.9|5847.15|5846.65|254
1730298550000|2024-10-30 14:29:10|5847.27|5846.77|5847.27|5846.77|5847.4|5846.9|5847.15|5846.65|317
1730298560000|2024-10-30 14:29:20|5847.4|5846.9|5847.4|5846.9|5847.4|5846.9|5847.15|5846.65|122
1730298570000|2024-10-30 14:29:30|5846.65|5846.15|5846.4|5845.9|5846.65|5846.15|5846.15|5845.65|469
1730298580000|2024-10-30 14:29:40|5846.15|5845.65|5845.9|5845.4|5846.15|5845.65|5845.65|5845.15|279
1730298590000|2024-10-30 14:29:50|5845.65|5845.15|5846.15|5845.65|5846.4|5845.9|5845.65|5845.15|185
1730298600000|2024-10-30 14:30:00|5845.9|5845.4|5845.65|5845.15|5846.4|5845.9|5845.65|5845.15|571
1730298610000|2024-10-30 14:30:10|5845.9|5845.4|5846.65|5846.15|5846.65|5846.15|5845.65|5845.15|398
1730298620000|2024-10-30 14:30:20|5846.77|5846.27|5846.27|5845.77|5847.15|5846.65|5846.15|5845.65|329
1730298630000|2024-10-30 14:30:30|5846.4|5845.9|5845.4|5844.9|5846.4|5845.9|5845.4|5844.9|381
1730298640000|2024-10-30 14:30:40|5845.15|5844.65|5845.15|5844.65|5845.4|5844.9|5844.4|5843.9|633
1730298650000|2024-10-30 14:30:50|5844.9|5844.4|5845.15|5844.65|5845.4|5844.9|5844.65|5844.15|287
1730298660000|2024-10-30 14:31:00|5845.27|5844.77|5846.15|5845.65|5846.15|5845.65|5845.15|5844.65|361
1730298670000|2024-10-30 14:31:10|5845.9|5845.4|5846.15|5845.65|5846.15|5845.65|5845.9|5845.4|214
1730298680000|2024-10-30 14:31:20|5845.9|5845.4|5844.9|5844.4|5845.9|5845.4|5844.9|5844.4|423
1730298690000|2024-10-30 14:31:30|5845.15|5844.65|5844.9|5844.4|5845.65|5845.15|5844.9|5844.4|297
1730298700000|2024-10-30 14:31:40|5844.65|5844.15|5845.15|5844.65|5845.15|5844.65|5844.65|5844.15|188
1730298710000|2024-10-30 14:31:50|5845.4|5844.9|5844.9|5844.4|5845.4|5844.9|5844.65|5844.15|481
1730298720000|2024-10-30 14:32:00|5845.15|5844.65|5845.15|5844.65|5845.65|5845.15|5845.15|5844.65|306
1730298730000|2024-10-30 14:32:10|5845.27|5844.77|5845.4|5844.9|5845.9|5845.4|5845.27|5844.77|188
1730298740000|2024-10-30 14:32:20|5845.52|5845.02|5846.15|5845.65|5846.4|5845.9|5845.52|5845.02|338
1730298750000|2024-10-30 14:32:30|5845.9|5845.4|5846.02|5845.52|5846.4|5845.9|5845.9|5845.4|293
1730298760000|2024-10-30 14:32:40|5845.9|5845.4|5845.9|5845.4|5846.15|5845.65|5845.65|5845.15|271
1730298770000|2024-10-30 14:32:50|5845.65|5845.15|5846.15|5845.65|5846.15|5845.65|5845.65|5845.15|249
1730298780000|2024-10-30 14:33:00|5845.9|5845.4|5845.65|5845.15|5845.9|5845.4|5845.65|5845.15|198
1730298790000|2024-10-30 14:33:10|5845.4|5844.9|5846.4|5845.9|5846.4|5845.9|5845.4|5844.9|261
1730298800000|2024-10-30 14:33:20|5846.65|5846.15|5846.65|5846.15|5846.9|5846.4|5846.4|5845.9|397
1730298810000|2024-10-30 14:33:30|5846.4|5845.9|5846.9|5846.4|5846.9|5846.4|5846.4|5845.9|168
1730298820000|2024-10-30 14:33:40|5846.77|5846.27|5847.15|5846.65|5847.65|5847.15|5846.65|5846.15|396
1730298830000|2024-10-30 14:33:50|5847.27|5846.77|5846.9|5846.4|5847.4|5846.9|5846.52|5846.02|250
1730298840000|2024-10-30 14:34:00|5846.65|5846.15|5847.15|5846.65|5847.15|5846.65|5846.52|5846.02|300
1730298850000|2024-10-30 14:34:10|5846.9|5846.4|5847.4|5846.9|5847.65|5847.15|5846.65|5846.15|388
1730298860000|2024-10-30 14:34:20|5847.15|5846.65|5847.4|5846.9|5847.4|5846.9|5847.15|5846.65|131
1730298870000|2024-10-30 14:34:30|5847.15|5846.65|5846.65|5846.15|5847.15|5846.65|5846.4|5845.9|278
1730298880000|2024-10-30 14:34:40|5846.9|5846.4|5846.9|5846.4|5847.15|5846.65|5846.65|5846.15|177
1730298890000|2024-10-30 14:34:50|5846.65|5846.15|5847.15|5846.65|5847.4|5846.9|5846.4|5845.9|300
1730298900000|2024-10-30 14:35:00|5847.27|5846.77|5847.15|5846.65|5847.4|5846.9|5847.02|5846.52|392
1730298910000|2024-10-30 14:35:10|5846.9|5846.4|5846.65|5846.15|5847.02|5846.52|5846.4|5845.9|313
1730298920000|2024-10-30 14:35:20|5846.4|5845.9|5846.65|5846.15|5846.9|5846.4|5846.4|5845.9|360
1730298930000|2024-10-30 14:35:30|5846.9|5846.4|5847.15|5846.65|5847.4|5846.9|5846.9|5846.4|319
1730298940000|2024-10-30 14:35:40|5847.27|5846.77|5846.65|5846.15|5847.4|5846.9|5846.65|5846.15|158
1730298950000|2024-10-30 14:35:50|5846.4|5845.9|5846.15|5845.65|5846.4|5845.9|5845.9|5845.4|263
1730298960000|2024-10-30 14:36:00|5846.4|5845.9|5846.15|5845.65|5846.52|5846.02|5846.15|5845.65|152
1730298970000|2024-10-30 14:36:10|5845.9|5845.4|5845.4|5844.9|5845.9|5845.4|5845.4|5844.9|323
1730298980000|2024-10-30 14:36:20|5845.15|5844.65|5845.4|5844.9|5845.65|5845.15|5845.15|5844.65|382
1730298990000|2024-10-30 14:36:30|5845.15|5844.65|5845.4|5844.9|5845.4|5844.9|5845.02|5844.52|289
1730299000000|2024-10-30 14:36:40|5845.65|5845.15|5845.02|5844.52|5845.9|5845.4|5845.02|5844.52|360
1730299010000|2024-10-30 14:36:50|5844.9|5844.4|5844.9|5844.4|5844.9|5844.4|5844.65|5844.15|446
1730299020000|2024-10-30 14:37:00|5844.65|5844.15|5845.9|5845.4|5845.9|5845.4|5844.65|5844.15|386
1730299030000|2024-10-30 14:37:10|5846.15|5845.65|5846.15|5845.65|5846.65|5846.15|5845.9|5845.4|307
1730299040000|2024-10-30 14:37:20|5846.4|5845.9|5846.65|5846.15|5846.65|5846.15|5846.4|5845.9|309
1730299050000|2024-10-30 14:37:30|5846.77|5846.27|5847.9|5847.4|5848.15|5847.65|5846.77|5846.27|493
1730299060000|2024-10-30 14:37:40|5848.02|5847.52|5847.65|5847.15|5848.15|5847.65|5847.65|5847.15|362
1730299070000|2024-10-30 14:37:50|5847.9|5847.4|5847.65|5847.15|5847.9|5847.4|5847.4|5846.9|218
1730299080000|2024-10-30 14:38:00|5847.52|5847.02|5847.4|5846.9|5847.52|5847.02|5847.02|5846.52|392
1730299090000|2024-10-30 14:38:10|5847.15|5846.65|5846.4|5845.9|5847.4|5846.9|5845.9|5845.4|584
1730299100000|2024-10-30 14:38:20|5846.15|5845.65|5846.4|5845.9|5846.4|5845.9|5846.15|5845.65|170
1730299110000|2024-10-30 14:38:30|5846.52|5846.02|5846.15|5845.65|5846.65|5846.15|5846.15|5845.65|445
1730299120000|2024-10-30 14:38:40|5846.02|5845.52|5846.65|5846.15|5846.9|5846.4|5846.02|5845.52|195
1730299130000|2024-10-30 14:38:50|5846.77|5846.27|5846.65|5846.15|5846.77|5846.27|5846.4|5845.9|252
1730299140000|2024-10-30 14:39:00|5846.4|5845.9|5846.4|5845.9|5846.4|5845.9|5846.4|5845.9|163
1730299150000|2024-10-30 14:39:10|5846.15|5845.65|5846.15|5845.65|5846.4|5845.9|5846.15|5845.65|220
1730299160000|2024-10-30 14:39:20|5846.4|5845.9|5846.15|5845.65|5846.4|5845.9|5846.15|5845.65|428
1730299170000|2024-10-30 14:39:30|5846.27|5845.77|5846.4|5845.9|5846.4|5845.9|5845.9|5845.4|199
1730299180000|2024-10-30 14:39:40|5846.52|5846.02|5847.4|5846.9|5847.65|5847.15|5846.4|5845.9|378
1730299190000|2024-10-30 14:39:50|5847.52|5847.02|5847.15|5846.65|5847.65|5847.15|5846.9|5846.4|312
1730299200000|2024-10-30 14:40:00|5846.9|5846.4|5847.4|5846.9|5847.65|5847.15|5846.9|5846.4|360
1730299210000|2024-10-30 14:40:10|5847.52|5847.02|5848.4|5847.9|5848.65|5848.15|5847.4|5846.9|707
1730299220000|2024-10-30 14:40:20|5848.15|5847.65|5848.15|5847.65|5848.4|5847.9|5848.15|5847.65|253
1730299230000|2024-10-30 14:40:30|5847.9|5847.4|5846.9|5846.4|5848.4|5847.9|5846.9|5846.4|442
1730299240000|2024-10-30 14:40:40|5847.15|5846.65|5846.15|5845.65|5847.15|5846.65|5846.15|5845.65|415
1730299250000|2024-10-30 14:40:50|5845.9|5845.4|5846.15|5845.65|5846.15|5845.65|5845.4|5844.9|557
1730299260000|2024-10-30 14:41:00|5845.9|5845.4|5844.4|5843.9|5845.9|5845.4|5844.4|5843.9|541
1730299270000|2024-10-30 14:41:10|5844.65|5844.15|5844.9|5844.4|5845.15|5844.65|5844.4|5843.9|560
1730299280000|2024-10-30 14:41:20|5844.65|5844.15|5845.4|5844.9|5845.65|5845.15|5844.4|5843.9|336
1730299290000|2024-10-30 14:41:30|5845.65|5845.15|5845.4|5844.9|5845.65|5845.15|5845.4|5844.9|140
1730299300000|2024-10-30 14:41:40|5845.65|5845.15|5845.65|5845.15|5845.65|5845.15|5845.15|5844.65|344
1730299310000|2024-10-30 14:41:50|5845.77|5845.27|5845.9|5845.4|5845.9|5845.4|5845.77|5845.27|134
1730299320000|2024-10-30 14:42:00|5845.65|5845.15|5845.65|5845.15|5845.65|5845.15|5845.15|5844.65|339
1730299330000|2024-10-30 14:42:10|5845.4|5844.9|5845.65|5845.15|5845.65|5845.15|5845.15|5844.65|209
1730299340000|2024-10-30 14:42:20|5845.9|5845.4|5846.15|5845.65|5846.52|5846.02|5845.65|5845.15|330
1730299350000|2024-10-30 14:42:30|5845.9|5845.4|5845.15|5844.65|5845.9|5845.4|5845.15|5844.65|223
1730299360000|2024-10-30 14:42:40|5845.4|5844.9|5845.15|5844.65|5845.65|5845.15|5845.15|5844.65|368
1730299370000|2024-10-30 14:42:50|5845.4|5844.9|5845.4|5844.9|5845.4|5844.9|5845.15|5844.65|277
1730299380000|2024-10-30 14:43:00|5845.52|5845.02|5845.9|5845.4|5846.15|5845.65|5845.52|5845.02|228
1730299390000|2024-10-30 14:43:10|5846.15|5845.65|5845.9|5845.4|5846.15|5845.65|5845.65|5845.15|168
1730299400000|2024-10-30 14:43:20|5845.65|5845.15|5846.65|5846.15|5846.65|5846.15|5845.65|5845.15|577
1730299410000|2024-10-30 14:43:30|5846.9|5846.4|5847.15|5846.65|5847.15|5846.65|5846.9|5846.4|306
1730299420000|2024-10-30 14:43:40|5847.02|5846.52|5847.15|5846.65|5847.4|5846.9|5846.9|5846.4|286
1730299430000|2024-10-30 14:43:50|5847.02|5846.52|5846.9|5846.4|5847.4|5846.9|5846.9|5846.4|147
1730299440000|2024-10-30 14:44:00|5846.65|5846.15|5846.4|5845.9|5846.65|5846.15|5846.15|5845.65|313
1730299450000|2024-10-30 14:44:10|5846.65|5846.15|5846.65|5846.15|5846.9|5846.4|5846.4|5845.9|189
1730299460000|2024-10-30 14:44:20|5846.9|5846.4|5846.9|5846.4|5846.9|5846.4|5846.65|5846.15|185
1730299470000|2024-10-30 14:44:30|5847.02|5846.52|5846.9|5846.4|5847.15|5846.65|5846.9|5846.4|160
1730299480000|2024-10-30 14:44:40|5847.02|5846.52|5846.15|5845.65|5847.15|5846.65|5846.15|5845.65|185
1730299490000|2024-10-30 14:44:50|5845.9|5845.4|5846.15|5845.65|5846.15|5845.65|5845.9|5845.4|235
1730299500000|2024-10-30 14:45:00|5845.9|5845.4|5847.15|5846.65|5847.15|5846.65|5845.65|5845.15|386
1730299510000|2024-10-30 14:45:10|5846.9|5846.4|5846.4|5845.9|5846.9|5846.4|5846.15|5845.65|211
1730299520000|2024-10-30 14:45:20|5846.52|5846.02|5845.9|5845.4|5846.65|5846.15|5845.9|5845.4|250
1730299530000|2024-10-30 14:45:30|5846.15|5845.65|5845.15|5844.65|5846.15|5845.65|5845.15|5844.65|286
1730299540000|2024-10-30 14:45:40|5845.02|5844.52|5845.9|5845.4|5845.9|5845.4|5844.9|5844.4|339
1730299550000|2024-10-30 14:45:50|5845.77|5845.27|5845.65|5845.15|5845.9|5845.4|5845.4|5844.9|238
1730299560000|2024-10-30 14:46:00|5845.4|5844.9|5844.9|5844.4|5845.4|5844.9|5844.9|5844.4|314
1730299570000|2024-10-30 14:46:10|5845.15|5844.65|5844.9|5844.4|5845.15|5844.65|5844.65|5844.15|398
1730299580000|2024-10-30 14:46:20|5845.15|5844.65|5845.4|5844.9|5845.65|5845.15|5845.15|5844.65|345
1730299590000|2024-10-30 14:46:30|5845.27|5844.77|5845.15|5844.65|5845.27|5844.77|5844.4|5843.9|514
1730299600000|2024-10-30 14:46:40|5845.27|5844.77|5844.65|5844.15|5845.27|5844.77|5844.65|5844.15|303
1730299610000|2024-10-30 14:46:50|5844.9|5844.4|5844.65|5844.15|5844.9|5844.4|5844.65|5844.15|365
1730299620000|2024-10-30 14:47:00|5844.9|5844.4|5844.4|5843.9|5845.15|5844.65|5844.4|5843.9|343
1730299630000|2024-10-30 14:47:10|5844.65|5844.15|5844.65|5844.15|5844.9|5844.4|5844.4|5843.9|348
1730299640000|2024-10-30 14:47:20|5844.52|5844.02|5844.15|5843.65|5844.65|5844.15|5843.9|5843.4|467
1730299650000|2024-10-30 14:47:30|5843.9|5843.4|5845.15|5844.65|5845.15|5844.65|5843.9|5843.4|393
1730299660000|2024-10-30 14:47:40|5844.9|5844.4|5844.65|5844.15|5845.15|5844.65|5844.65|5844.15|340
1730299670000|2024-10-30 14:47:50|5844.4|5843.9|5844.9|5844.4|5844.9|5844.4|5844.15|5843.65|249
1730299680000|2024-10-30 14:48:00|5845.02|5844.52|5844.9|5844.4|5845.15|5844.65|5844.65|5844.15|181
1730299690000|2024-10-30 14:48:10|5844.4|5843.9|5843.9|5843.4|5844.65|5844.15|5843.65|5843.15|357
1730299700000|2024-10-30 14:48:20|5844.02|5843.52|5844.4|5843.9|5844.65|5844.15|5843.9|5843.4|261
1730299710000|2024-10-30 14:48:30|5844.15|5843.65|5843.9|5843.4|5844.4|5843.9|5843.9|5843.4|208
1730299720000|2024-10-30 14:48:40|5843.77|5843.27|5844.65|5844.15|5844.9|5844.4|5843.77|5843.27|284
1730299730000|2024-10-30 14:48:50|5844.4|5843.9|5844.65|5844.15|5845.15|5844.65|5844.4|5843.9|296
1730299740000|2024-10-30 14:49:00|5844.9|5844.4|5844.9|5844.4|5844.9|5844.4|5844.4|5843.9|325
1730299750000|2024-10-30 14:49:10|5844.65|5844.15|5844.4|5843.9|5844.9|5844.4|5844.4|5843.9|186
1730299760000|2024-10-30 14:49:20|5844.52|5844.02|5844.4|5843.9|5844.65|5844.15|5844.15|5843.65|280
1730299770000|2024-10-30 14:49:30|5844.15|5843.65|5844.15|5843.65|5844.4|5843.9|5843.9|5843.4|247
1730299780000|2024-10-30 14:49:40|5844.4|5843.9|5844.4|5843.9|5844.4|5843.9|5844.4|5843.9|259
1730299790000|2024-10-30 14:49:50|5844.27|5843.77|5844.9|5844.4|5845.15|5844.65|5844.15|5843.65|343
1730299800000|2024-10-30 14:50:00|5844.65|5844.15|5844.9|5844.4|5845.15|5844.65|5844.65|5844.15|239
1730299810000|2024-10-30 14:50:10|5845.15|5844.65|5844.15|5843.65|5845.15|5844.65|5843.9|5843.4|307
1730299820000|2024-10-30 14:50:20|5844.4|5843.9|5843.65|5843.15|5844.4|5843.9|5843.65|5843.15|290
1730299830000|2024-10-30 14:50:30|5843.4|5842.9|5842.9|5842.4|5843.4|5842.9|5842.65|5842.15|938
1730299840000|2024-10-30 14:50:40|5843.15|5842.65|5841.9|5841.4|5843.15|5842.65|5841.4|5840.9|913
1730299850000|2024-10-30 14:50:50|5842.15|5841.65|5841.9|5841.4|5842.15|5841.65|5841.4|5840.9|445
1730299860000|2024-10-30 14:51:00|5841.65|5841.15|5840.52|5840.02|5841.65|5841.15|5840.15|5839.65|1124
1730299870000|2024-10-30 14:51:10|5840.4|5839.9|5840.15|5839.65|5840.77|5840.27|5840.15|5839.65|621
1730299880000|2024-10-30 14:51:20|5840.4|5839.9|5839.9|5839.4|5840.4|5839.9|5838.15|5837.65|1574
1730299890000|2024-10-30 14:51:30|5840.15|5839.65|5840.4|5839.9|5840.4|5839.9|5839.9|5839.4|701
1730299900000|2024-10-30 14:51:40|5840.52|5840.02|5840.4|5839.9|5841.15|5840.65|5840.15|5839.65|562
1730299910000|2024-10-30 14:51:50|5840.15|5839.65|5841.15|5840.65|5841.15|5840.65|5840.15|5839.65|287
1730299920000|2024-10-30 14:52:00|5840.9|5840.4|5840.65|5840.15|5841.15|5840.65|5840.4|5839.9|549
1730299930000|2024-10-30 14:52:10|5840.52|5840.02|5840.15|5839.65|5840.65|5840.15|5840.15|5839.65|521
1730299940000|2024-10-30 14:52:20|5840.4|5839.9|5838.65|5838.15|5840.4|5839.9|5838.65|5838.15|774
1730299950000|2024-10-30 14:52:30|5838.4|5837.9|5838.9|5838.4|5838.9|5838.4|5838.4|5837.9|550
1730299960000|2024-10-30 14:52:40|5839.15|5838.65|5839.15|5838.65|5839.15|5838.65|5838.65|5838.15|470
1730299970000|2024-10-30 14:52:50|5839.4|5838.9|5839.15|5838.65|5839.4|5838.9|5839.15|5838.65|440
1730299980000|2024-10-30 14:53:00|5838.9|5838.4|5840.9|5840.4|5840.9|5840.4|5838.9|5838.4|892
1730299990000|2024-10-30 14:53:10|5841.15|5840.65|5842.4|5841.9|5842.4|5841.9|5841.15|5840.65|830
1730300000000|2024-10-30 14:53:20|5842.15|5841.65|5842.9|5842.4|5842.9|5842.4|5842.15|5841.65|478
1730300010000|2024-10-30 14:53:30|5843.02|5842.52|5843.15|5842.65|5843.15|5842.65|5842.65|5842.15|287
1730300020000|2024-10-30 14:53:40|5843.4|5842.9|5842.4|5841.9|5843.4|5842.9|5842.4|5841.9|639
1730300030000|2024-10-30 14:53:50|5842.15|5841.65|5840.4|5839.9|5842.15|5841.65|5840.4|5839.9|564
1730300040000|2024-10-30 14:54:00|5840.65|5840.15|5840.4|5839.9|5840.65|5840.15|5840.4|5839.9|758
1730300050000|2024-10-30 14:54:10|5840.15|5839.65|5839.65|5839.15|5840.4|5839.9|5839.65|5839.15|520
1730300060000|2024-10-30 14:54:20|5839.4|5838.9|5839.15|5838.65|5839.65|5839.15|5838.9|5838.4|483
1730300070000|2024-10-30 14:54:30|5838.9|5838.4|5840.27|5839.77|5840.4|5839.9|5838.9|5838.4|445
1730300080000|2024-10-30 14:54:40|5840.15|5839.65|5838.9|5838.4|5840.15|5839.65|5838.9|5838.4|370
1730300090000|2024-10-30 14:54:50|5839.15|5838.65|5838.9|5838.4|5839.4|5838.9|5838.9|5838.4|253
1730300100000|2024-10-30 14:55:00|5839.15|5838.65|5839.15|5838.65|5839.4|5838.9|5838.9|5838.4|511
1730300110000|2024-10-30 14:55:10|5839.4|5838.9|5839.4|5838.9|5839.65|5839.15|5838.9|5838.4|259
1730300120000|2024-10-30 14:55:20|5839.15|5838.65|5839.15|5838.65|5839.4|5838.9|5838.9|5838.4|238
1730300130000|2024-10-30 14:55:30|5838.9|5838.4|5839.9|5839.4|5840.15|5839.65|5838.9|5838.4|399
1730300140000|2024-10-30 14:55:40|5840.15|5839.65|5841.15|5840.65|5841.4|5840.9|5839.9|5839.4|483
1730300150000|2024-10-30 14:55:50|5840.9|5840.4|5841.4|5840.9|5841.52|5841.02|5840.9|5840.4|306
1730300160000|2024-10-30 14:56:00|5841.65|5841.15|5843.15|5842.65|5843.15|5842.65|5841.65|5841.15|521
1730300170000|2024-10-30 14:56:10|5842.9|5842.4|5843.15|5842.65|5843.4|5842.9|5842.9|5842.4|384
1730300180000|2024-10-30 14:56:20|5842.9|5842.4|5844.52|5844.02|5844.65|5844.15|5842.9|5842.4|659
1730300190000|2024-10-30 14:56:30|5844.4|5843.9|5844.9|5844.4|5845.27|5844.77|5844.4|5843.9|785
1730300200000|2024-10-30 14:56:40|5845.15|5844.65|5844.65|5844.15|5845.65|5845.15|5844.4|5843.9|669
1730300210000|2024-10-30 14:56:50|5844.9|5844.4|5844.65|5844.15|5844.9|5844.4|5844.15|5843.65|360
1730300220000|2024-10-30 14:57:00|5844.52|5844.02|5843.65|5843.15|5844.65|5844.15|5843.65|5843.15|363
1730300230000|2024-10-30 14:57:10|5843.9|5843.4|5844.65|5844.15|5844.9|5844.4|5843.9|5843.4|298
1730300240000|2024-10-30 14:57:20|5844.4|5843.9|5843.9|5843.4|5844.65|5844.15|5843.9|5843.4|168
1730300250000|2024-10-30 14:57:30|5844.15|5843.65|5844.15|5843.65|5844.65|5844.15|5843.9|5843.4|256
1730300260000|2024-10-30 14:57:40|5844.02|5843.52|5842.9|5842.4|5844.15|5843.65|5842.9|5842.4|237
1730300270000|2024-10-30 14:57:50|5843.02|5842.52|5842.4|5841.9|5843.15|5842.65|5841.9|5841.4|773
1730300280000|2024-10-30 14:58:00|5842.15|5841.65|5841.15|5840.65|5842.15|5841.65|5840.9|5840.4|441
1730300290000|2024-10-30 14:58:10|5841.4|5840.9|5841.27|5840.77|5841.9|5841.4|5841.15|5840.65|308
1730300300000|2024-10-30 14:58:20|5841.4|5840.9|5842.4|5841.9|5842.52|5842.02|5841.4|5840.9|418
1730300310000|2024-10-30 14:58:30|5842.15|5841.65|5842.65|5842.15|5842.65|5842.15|5842.15|5841.65|291
1730300320000|2024-10-30 14:58:40|5842.9|5842.4|5843.15|5842.65|5843.4|5842.9|5842.9|5842.4|298
1730300330000|2024-10-30 14:58:50|5843.4|5842.9|5843.65|5843.15|5843.65|5843.15|5843.4|5842.9|235
1730300340000|2024-10-30 14:59:00|5843.4|5842.9|5843.9|5843.4|5844.15|5843.65|5842.9|5842.4|352
1730300350000|2024-10-30 14:59:10|5844.02|5843.52|5843.15|5842.65|5844.15|5843.65|5842.9|5842.4|348
1730300360000|2024-10-30 14:59:20|5843.27|5842.77|5843.4|5842.9|5843.65|5843.15|5842.9|5842.4|244
1730300370000|2024-10-30 14:59:30|5843.15|5842.65|5843.15|5842.65|5843.65|5843.15|5842.9|5842.4|196
1730300380000|2024-10-30 14:59:40|5843.65|5843.15|5842.65|5842.15|5843.65|5843.15|5842.65|5842.15|224
1730300390000|2024-10-30 14:59:50|5842.4|5841.9|5842.65|5842.15|5843.15|5842.65|5842.4|5841.9|364
1730300400000|2024-10-30 15:00:00|5842.9|5842.4|5842.52|5842.02|5843.4|5842.9|5842.4|5841.9|556
1730300410000|2024-10-30 15:00:10|5842.65|5842.15|5843.4|5842.9|5843.4|5842.9|5842.4|5841.9|344
1730300420000|2024-10-30 15:00:20|5843.15|5842.65|5843.65|5843.15|5843.65|5843.15|5842.9|5842.4|221
1730300430000|2024-10-30 15:00:30|5843.9|5843.4|5843.65|5843.15|5843.9|5843.4|5843.4|5842.9|317
1730300440000|2024-10-30 15:00:40|5842.9|5842.4|5842.9|5842.4|5843.15|5842.65|5842.15|5841.65|393
1730300450000|2024-10-30 15:00:50|5842.65|5842.15|5841.77|5841.27|5842.65|5842.15|5841.65|5841.15|405
1730300460000|2024-10-30 15:01:00|5841.65|5841.15|5842.4|5841.9|5842.4|5841.9|5841.4|5840.9|442
1730300470000|2024-10-30 15:01:10|5842.65|5842.15|5841.9|5841.4|5842.65|5842.15|5841.9|5841.4|283
1730300480000|2024-10-30 15:01:20|5841.65|5841.15|5842.15|5841.65|5842.15|5841.65|5841.65|5841.15|215
1730300490000|2024-10-30 15:01:30|5842.4|5841.9|5843.27|5842.77|5843.27|5842.77|5842.27|5841.77|382
1730300500000|2024-10-30 15:01:40|5843.15|5842.65|5842.9|5842.4|5843.15|5842.65|5842.4|5841.9|326
1730300510000|2024-10-30 15:01:50|5843.15|5842.65|5843.4|5842.9|5843.65|5843.15|5842.9|5842.4|248
1730300520000|2024-10-30 15:02:00|5843.65|5843.15|5843.15|5842.65|5843.65|5843.15|5842.65|5842.15|373
1730300530000|2024-10-30 15:02:10|5842.9|5842.4|5843.15|5842.65|5843.4|5842.9|5842.9|5842.4|322
1730300540000|2024-10-30 15:02:20|5843.27|5842.77|5843.15|5842.65|5843.4|5842.9|5842.9|5842.4|359
1730300550000|2024-10-30 15:02:30|5843.27|5842.77|5843.4|5842.9|5843.4|5842.9|5843.15|5842.65|202
1730300560000|2024-10-30 15:02:40|5843.27|5842.77|5842.65|5842.15|5843.27|5842.77|5842.15|5841.65|384
1730300570000|2024-10-30 15:02:50|5842.9|5842.4|5842.9|5842.4|5843.15|5842.65|5842.4|5841.9|237
1730300580000|2024-10-30 15:03:00|5843.15|5842.65|5843.15|5842.65|5843.15|5842.65|5842.65|5842.15|168
1730300590000|2024-10-30 15:03:10|5843.4|5842.9|5843.15|5842.65|5843.65|5843.15|5843.15|5842.65|302
1730300600000|2024-10-30 15:03:20|5842.9|5842.4|5842.4|5841.9|5843.15|5842.65|5842.15|5841.65|207
1730300610000|2024-10-30 15:03:30|5842.52|5842.02|5842.9|5842.4|5842.9|5842.4|5842.52|5842.02|77
1730300620000|2024-10-30 15:03:40|5843.15|5842.65|5843.15|5842.65|5843.4|5842.9|5843.02|5842.52|166
1730300630000|2024-10-30 15:03:50|5843.02|5842.52|5843.02|5842.52|5843.15|5842.65|5842.9|5842.4|184
1730300640000|2024-10-30 15:04:00|5842.9|5842.4|5843.15|5842.65|5843.4|5842.9|5842.9|5842.4|257
1730300650000|2024-10-30 15:04:10|5842.9|5842.4|5843.4|5842.9|5843.65|5843.15|5842.9|5842.4|235
1730300660000|2024-10-30 15:04:20|5843.27|5842.77|5843.4|5842.9|5843.65|5843.15|5843.27|5842.77|181
1730300670000|2024-10-30 15:04:30|5843.27|5842.77|5842.65|5842.15|5843.27|5842.77|5842.65|5842.15|241
1730300680000|2024-10-30 15:04:40|5842.9|5842.4|5843.4|5842.9|5843.65|5843.15|5842.9|5842.4|225
1730300690000|2024-10-30 15:04:50|5843.15|5842.65|5843.65|5843.15|5843.9|5843.4|5843.15|5842.65|274
1730300700000|2024-10-30 15:05:00|5843.77|5843.27|5843.15|5842.65|5843.9|5843.4|5843.15|5842.65|298
1730300710000|2024-10-30 15:05:10|5843.27|5842.77|5843.15|5842.65|5843.27|5842.77|5842.65|5842.15|300
1730300720000|2024-10-30 15:05:20|5843.02|5842.52|5842.15|5841.65|5843.15|5842.65|5842.15|5841.65|263
1730300730000|2024-10-30 15:05:30|5842.4|5841.9|5841.9|5841.4|5842.9|5842.4|5841.9|5841.4|326
1730300740000|2024-10-30 15:05:40|5842.15|5841.65|5841.15|5840.65|5842.15|5841.65|5841.15|5840.65|269
1730300750000|2024-10-30 15:05:50|5840.9|5840.4|5841.65|5841.15|5841.9|5841.4|5840.9|5840.4|380
1730300760000|2024-10-30 15:06:00|5841.9|5841.4|5841.15|5840.65|5842.4|5841.9|5841.15|5840.65|402
1730300770000|2024-10-30 15:06:10|5841.4|5840.9|5841.15|5840.65|5841.65|5841.15|5840.9|5840.4|461
1730300780000|2024-10-30 15:06:20|5841.4|5840.9|5840.9|5840.4|5841.4|5840.9|5840.65|5840.15|279
1730300790000|2024-10-30 15:06:30|5841.15|5840.65|5841.9|5841.4|5841.9|5841.4|5840.9|5840.4|279
1730300800000|2024-10-30 15:06:40|5841.77|5841.27|5841.52|5841.02|5841.77|5841.27|5841.15|5840.65|264
1730300810000|2024-10-30 15:06:50|5841.4|5840.9|5840.9|5840.4|5841.4|5840.9|5840.9|5840.4|302
1730300820000|2024-10-30 15:07:00|5840.77|5840.27|5840.4|5839.9|5840.77|5840.27|5839.9|5839.4|827
1730300830000|2024-10-30 15:07:10|5840.15|5839.65|5839.9|5839.4|5840.4|5839.9|5839.4|5838.9|418
1730300840000|2024-10-30 15:07:20|5840.02|5839.52|5841.4|5840.9|5841.4|5840.9|5839.9|5839.4|477
1730300850000|2024-10-30 15:07:30|5841.65|5841.15|5842.15|5841.65|5842.15|5841.65|5841.4|5840.9|351
1730300860000|2024-10-30 15:07:40|5841.9|5841.4|5841.4|5840.9|5842.15|5841.65|5841.4|5840.9|292
1730300870000|2024-10-30 15:07:50|5841.65|5841.15|5842.15|5841.65|5842.15|5841.65|5841.4|5840.9|200
1730300880000|2024-10-30 15:08:00|5841.9|5841.4|5841.9|5841.4|5842.65|5842.15|5841.9|5841.4|393
1730300890000|2024-10-30 15:08:10|5842.02|5841.52|5842.15|5841.65|5842.4|5841.9|5841.65|5841.15|315
1730300900000|2024-10-30 15:08:20|5842.02|5841.52|5841.65|5841.15|5842.15|5841.65|5841.65|5841.15|441
1730300910000|2024-10-30 15:08:30|5841.4|5840.9|5841.4|5840.9|5841.4|5840.9|5841.15|5840.65|83
1730300920000|2024-10-30 15:08:40|5841.52|5841.02|5841.15|5840.65|5841.9|5841.4|5841.15|5840.65|139
1730300930000|2024-10-30 15:08:50|5841.4|5840.9|5841.4|5840.9|5841.4|5840.9|5841.15|5840.65|250
1730300940000|2024-10-30 15:09:00|5841.15|5840.65|5842.52|5842.02|5842.52|5842.02|5841.15|5840.65|291
1730300950000|2024-10-30 15:09:10|5842.4|5841.9|5841.15|5840.65|5842.4|5841.9|5840.9|5840.4|323
1730300960000|2024-10-30 15:09:20|5841.02|5840.52|5841.15|5840.65|5841.4|5840.9|5840.9|5840.4|157
1730300970000|2024-10-30 15:09:30|5841.27|5840.77|5841.65|5841.15|5842.15|5841.65|5841.15|5840.65|324
1730300980000|2024-10-30 15:09:40|5841.4|5840.9|5841.15|5840.65|5841.4|5840.9|5840.9|5840.4|163
1730300990000|2024-10-30 15:09:50|5840.9|5840.4|5840.65|5840.15|5841.15|5840.65|5840.65|5840.15|321
1730301000000|2024-10-30 15:10:00|5840.77|5840.27|5840.52|5840.02|5840.9|5840.4|5840.27|5839.77|329
1730301010000|2024-10-30 15:10:10|5840.4|5839.9|5840.15|5839.65|5840.65|5840.15|5840.15|5839.65|414
1730301020000|2024-10-30 15:10:20|5840.4|5839.9|5840.15|5839.65|5840.4|5839.9|5840.15|5839.65|134
1730301030000|2024-10-30 15:10:30|5839.9|5839.4|5838.65|5838.15|5840.02|5839.52|5838.65|5838.15|614
1730301040000|2024-10-30 15:10:40|5838.4|5837.9|5837.9|5837.4|5838.9|5838.4|5837.9|5837.4|794
1730301050000|2024-10-30 15:10:50|5838.15|5837.65|5838.65|5838.15|5838.65|5838.15|5837.4|5836.9|769
1730301060000|2024-10-30 15:11:00|5838.4|5837.9|5837.4|5836.9|5838.65|5838.15|5837.15|5836.65|714
1730301070000|2024-10-30 15:11:10|5837.65|5837.15|5837.65|5837.15|5837.65|5837.15|5836.9|5836.4|700
1730301080000|2024-10-30 15:11:20|5837.4|5836.9|5837.15|5836.65|5837.4|5836.9|5836.9|5836.4|367
1730301090000|2024-10-30 15:11:30|5837.4|5836.9|5836.9|5836.4|5837.4|5836.9|5836.65|5836.15|437
1730301100000|2024-10-30 15:11:40|5836.65|5836.15|5837.65|5837.15|5837.65|5837.15|5836.65|5836.15|411
1730301110000|2024-10-30 15:11:50|5837.9|5837.4|5838.4|5837.9|5838.65|5838.15|5837.4|5836.9|342
1730301120000|2024-10-30 15:12:00|5838.65|5838.15|5836.9|5836.4|5838.65|5838.15|5836.9|5836.4|579
1730301130000|2024-10-30 15:12:10|5837.15|5836.65|5837.15|5836.65|5837.65|5837.15|5837.15|5836.65|317
1730301140000|2024-10-30 15:12:20|5837.02|5836.52|5838.4|5837.9|5838.65|5838.15|5837.02|5836.52|671
1730301150000|2024-10-30 15:12:30|5838.15|5837.65|5838.65|5838.15|5838.65|5838.15|5838.15|5837.65|266
1730301160000|2024-10-30 15:12:40|5838.9|5838.4|5838.4|5837.9|5839.15|5838.65|5838.4|5837.9|526
1730301170000|2024-10-30 15:12:50|5838.15|5837.65|5838.4|5837.9|5838.65|5838.15|5838.15|5837.65|232
1730301180000|2024-10-30 15:13:00|5838.15|5837.65|5838.15|5837.65|5838.4|5837.9|5837.9|5837.4|319
1730301190000|2024-10-30 15:13:10|5838.4|5837.9|5837.65|5837.15|5838.9|5838.4|5837.65|5837.15|570
1730301200000|2024-10-30 15:13:20|5837.52|5837.02|5837.4|5836.9|5837.65|5837.15|5837.4|5836.9|374
1730301210000|2024-10-30 15:13:30|5837.52|5837.02|5837.65|5837.15|5837.9|5837.4|5837.4|5836.9|255
1730301220000|2024-10-30 15:13:40|5837.9|5837.4|5838.9|5838.4|5838.9|5838.4|5837.9|5837.4|312
1730301230000|2024-10-30 15:13:50|5839.15|5838.65|5838.9|5838.4|5839.15|5838.65|5838.65|5838.15|254
1730301240000|2024-10-30 15:14:00|5838.65|5838.15|5839.4|5838.9|5839.65|5839.15|5838.65|5838.15|382
1730301250000|2024-10-30 15:14:10|5839.52|5839.02|5838.65|5838.15|5839.65|5839.15|5838.65|5838.15|410
1730301260000|2024-10-30 15:14:20|5838.4|5837.9|5837.4|5836.9|5838.4|5837.9|5837.4|5836.9|346
1730301270000|2024-10-30 15:14:30|5837.15|5836.65|5836.4|5835.9|5837.4|5836.9|5836.4|5835.9|594
1730301280000|2024-10-30 15:14:40|5836.65|5836.15|5835.9|5835.4|5836.65|5836.15|5835.9|5835.4|615
1730301290000|2024-10-30 15:14:50|5836.02|5835.52|5836.15|5835.65|5836.4|5835.9|5835.9|5835.4|368
1730301300000|2024-10-30 15:15:00|5836.4|5835.9|5836.9|5836.4|5837.4|5836.9|5836.4|5835.9|1038
1730301310000|2024-10-30 15:15:10|5836.65|5836.15|5835.9|5835.4|5836.65|5836.15|5835.9|5835.4|546
1730301320000|2024-10-30 15:15:20|5836.15|5835.65|5835.15|5834.65|5836.15|5835.65|5835.15|5834.65|582
1730301330000|2024-10-30 15:15:30|5835.4|5834.9|5835.9|5835.4|5836.15|5835.65|5835.4|5834.9|554
1730301340000|2024-10-30 15:15:40|5835.65|5835.15|5835.65|5835.15|5835.65|5835.15|5834.9|5834.4|558
1730301350000|2024-10-30 15:15:50|5835.4|5834.9|5835.9|5835.4|5835.9|5835.4|5835.4|5834.9|296
1730301360000|2024-10-30 15:16:00|5835.65|5835.15|5835.65|5835.15|5836.15|5835.65|5835.65|5835.15|284
1730301370000|2024-10-30 15:16:10|5835.9|5835.4|5836.65|5836.15|5836.65|5836.15|5835.9|5835.4|511
1730301380000|2024-10-30 15:16:20|5836.4|5835.9|5836.4|5835.9|5836.4|5835.9|5836.15|5835.65|222
1730301390000|2024-10-30 15:16:30|5836.15|5835.65|5835.65|5835.15|5836.15|5835.65|5835.4|5834.9|437
1730301400000|2024-10-30 15:16:40|5835.4|5834.9|5835.4|5834.9|5835.52|5835.02|5834.9|5834.4|431
1730301410000|2024-10-30 15:16:50|5835.65|5835.15|5835.4|5834.9|5835.65|5835.15|5835.4|5834.9|212
1730301420000|2024-10-30 15:17:00|5835.65|5835.15|5835.4|5834.9|5835.65|5835.15|5835.15|5834.65|320
1730301430000|2024-10-30 15:17:10|5835.52|5835.02|5836.65|5836.15|5836.65|5836.15|5835.4|5834.9|584
1730301440000|2024-10-30 15:17:20|5836.77|5836.27|5837.4|5836.9|5837.4|5836.9|5836.77|5836.27|473
1730301450000|2024-10-30 15:17:30|5837.15|5836.65|5836.9|5836.4|5837.15|5836.65|5836.65|5836.15|374
1730301460000|2024-10-30 15:17:40|5837.15|5836.65|5837.15|5836.65|5837.4|5836.9|5837.02|5836.52|248
1730301470000|2024-10-30 15:17:50|5837.4|5836.9|5837.4|5836.9|5837.65|5837.15|5837.15|5836.65|376
1730301480000|2024-10-30 15:18:00|5837.52|5837.02|5837.65|5837.15|5838.15|5837.65|5837.52|5837.02|553
1730301490000|2024-10-30 15:18:10|5837.9|5837.4|5838.65|5838.15|5838.9|5838.4|5837.65|5837.15|1763
1730301500000|2024-10-30 15:18:20|5838.9|5838.4|5838.9|5838.4|5838.9|5838.4|5838.4|5837.9|305
1730301510000|2024-10-30 15:18:30|5839.15|5838.65|5838.9|5838.4|5839.15|5838.65|5838.65|5838.15|398
1730301520000|2024-10-30 15:18:40|5838.65|5838.15|5838.9|5838.4|5838.9|5838.4|5838.4|5837.9|404
1730301530000|2024-10-30 15:18:50|5838.65|5838.15|5839.15|5838.65|5839.15|5838.65|5838.65|5838.15|266
1730301540000|2024-10-30 15:19:00|5839.27|5838.77|5839.9|5839.4|5840.15|5839.65|5839.27|5838.77|400
1730301550000|2024-10-30 15:19:10|5840.02|5839.52|5839.15|5838.65|5840.15|5839.65|5838.9|5838.4|317
1730301560000|2024-10-30 15:19:20|5839.02|5838.52|5839.9|5839.4|5840.15|5839.65|5838.9|5838.4|324
1730301570000|2024-10-30 15:19:30|5839.65|5839.15|5839.15|5838.65|5839.65|5839.15|5839.15|5838.65|265
1730301580000|2024-10-30 15:19:40|5838.9|5838.4|5838.9|5838.4|5838.9|5838.4|5838.65|5838.15|294
1730301590000|2024-10-30 15:19:50|5839.15|5838.65|5839.15|5838.65|5839.15|5838.65|5838.9|5838.4|189
1730301600000|2024-10-30 15:20:00|5839.65|5839.15|5839.65|5839.15|5840.4|5839.9|5839.65|5839.15|583
1730301610000|2024-10-30 15:20:10|5839.9|5839.4|5839.65|5839.15|5840.15|5839.65|5839.65|5839.15|236
1730301620000|2024-10-30 15:20:20|5839.9|5839.4|5838.9|5838.4|5839.9|5839.4|5838.9|5838.4|263
1730301630000|2024-10-30 15:20:30|5838.65|5838.15|5839.65|5839.15|5839.65|5839.15|5838.65|5838.15|339
1730301640000|2024-10-30 15:20:40|5839.4|5838.9|5839.15|5838.65|5839.4|5838.9|5839.15|5838.65|103
1730301650000|2024-10-30 15:20:50|5839.02|5838.52|5839.65|5839.15|5839.65|5839.15|5838.9|5838.4|448
1730301660000|2024-10-30 15:21:00|5839.77|5839.27|5839.4|5838.9|5839.77|5839.27|5839.27|5838.77|197
1730301670000|2024-10-30 15:21:10|5839.15|5838.65|5838.4|5837.9|5839.15|5838.65|5838.27|5837.77|329
1730301680000|2024-10-30 15:21:20|5838.27|5837.77|5838.15|5837.65|5838.4|5837.9|5837.9|5837.4|540
1730301690000|2024-10-30 15:21:30|5837.9|5837.4|5837.65|5837.15|5838.02|5837.52|5837.15|5836.65|434
1730301700000|2024-10-30 15:21:40|5837.9|5837.4|5837.9|5837.4|5838.15|5837.65|5837.9|5837.4|117
1730301710000|2024-10-30 15:21:50|5837.65|5837.15|5838.15|5837.65|5838.15|5837.65|5837.65|5837.15|125
1730301720000|2024-10-30 15:22:00|5838.4|5837.9|5838.9|5838.4|5839.4|5838.9|5838.4|5837.9|397
1730301730000|2024-10-30 15:22:10|5839.15|5838.65|5838.15|5837.65|5839.15|5838.65|5838.15|5837.65|217
1730301740000|2024-10-30 15:22:20|5838.02|5837.52|5837.52|5837.02|5838.02|5837.52|5837.4|5836.9|175
1730301750000|2024-10-30 15:22:30|5837.65|5837.15|5839.9|5839.4|5840.02|5839.52|5837.52|5837.02|2601
1730301760000|2024-10-30 15:22:40|5840.15|5839.65|5839.9|5839.4|5840.65|5840.15|5839.65|5839.15|674
1730301770000|2024-10-30 15:22:50|5839.65|5839.15|5839.77|5839.27|5839.9|5839.4|5839.65|5839.15|253
1730301780000|2024-10-30 15:23:00|5839.65|5839.15|5839.9|5839.4|5840.4|5839.9|5839.4|5838.9|363
1730301790000|2024-10-30 15:23:10|5839.65|5839.15|5839.9|5839.4|5839.9|5839.4|5839.15|5838.65|309
1730301800000|2024-10-30 15:23:20|5839.77|5839.27|5839.9|5839.4|5839.9|5839.4|5839.65|5839.15|242
1730301810000|2024-10-30 15:23:30|5839.65|5839.15|5839.15|5838.65|5839.9|5839.4|5839.15|5838.65|390
1730301820000|2024-10-30 15:23:40|5839.4|5838.9|5839.65|5839.15|5839.65|5839.15|5839.4|5838.9|186
1730301830000|2024-10-30 15:23:50|5839.9|5839.4|5839.9|5839.4|5839.9|5839.4|5839.4|5838.9|103
1730301840000|2024-10-30 15:24:00|5840.15|5839.65|5839.9|5839.4|5840.4|5839.9|5839.9|5839.4|189
1730301850000|2024-10-30 15:24:10|5840.02|5839.52|5840.4|5839.9|5840.65|5840.15|5839.9|5839.4|527
1730301860000|2024-10-30 15:24:20|5840.27|5839.77|5840.4|5839.9|5840.65|5840.15|5839.65|5839.15|421
1730301870000|2024-10-30 15:24:30|5840.15|5839.65|5840.15|5839.65|5840.15|5839.65|5840.15|5839.65|135
1730301880000|2024-10-30 15:24:40|5840.02|5839.52|5840.15|5839.65|5840.15|5839.65|5839.9|5839.4|103
1730301890000|2024-10-30 15:24:50|5840.27|5839.77|5840.4|5839.9|5840.9|5840.4|5840.15|5839.65|266
1730301900000|2024-10-30 15:25:00|5840.65|5840.15|5840.15|5839.65|5840.65|5840.15|5839.9|5839.4|428
1730301910000|2024-10-30 15:25:10|5840.02|5839.52|5839.9|5839.4|5840.15|5839.65|5839.9|5839.4|225
1730301920000|2024-10-30 15:25:20|5839.65|5839.15|5840.02|5839.52|5840.4|5839.9|5839.65|5839.15|227
1730301930000|2024-10-30 15:25:30|5840.15|5839.65|5841.15|5840.65|5841.4|5840.9|5840.15|5839.65|484
1730301940000|2024-10-30 15:25:40|5840.9|5840.4|5840.9|5840.4|5841.15|5840.65|5840.65|5840.15|206
1730301950000|2024-10-30 15:25:50|5841.15|5840.65|5841.4|5840.9|5841.65|5841.15|5841.15|5840.65|351
1730301960000|2024-10-30 15:26:00|5841.15|5840.65|5841.27|5840.77|5841.65|5841.15|5841.15|5840.65|302
1730301970000|2024-10-30 15:26:10|5841.15|5840.65|5842.9|5842.4|5843.15|5842.65|5841.15|5840.65|1299
1730301980000|2024-10-30 15:26:20|5843.4|5842.9|5843.9|5843.4|5844.15|5843.65|5843.4|5842.9|702
1730301990000|2024-10-30 15:26:30|5843.65|5843.15|5843.9|5843.4|5844.15|5843.65|5843.65|5843.15|298
1730302000000|2024-10-30 15:26:40|5844.15|5843.65|5843.9|5843.4|5844.15|5843.65|5843.4|5842.9|375
1730302010000|2024-10-30 15:26:50|5844.65|5844.15|5844.4|5843.9|5844.65|5844.15|5844.15|5843.65|731
1730302020000|2024-10-30 15:27:00|5844.15|5843.65|5843.9|5843.4|5844.15|5843.65|5843.9|5843.4|334
1730302030000|2024-10-30 15:27:10|5844.15|5843.65|5844.4|5843.9|5844.65|5844.15|5844.15|5843.65|324
1730302040000|2024-10-30 15:27:20|5844.52|5844.02|5844.9|5844.4|5844.9|5844.4|5844.15|5843.65|400
1730302050000|2024-10-30 15:27:30|5844.65|5844.15|5844.4|5843.9|5844.9|5844.4|5844.15|5843.65|427
1730302060000|2024-10-30 15:27:40|5844.15|5843.65|5844.4|5843.9|5844.4|5843.9|5843.9|5843.4|311
1730302070000|2024-10-30 15:27:50|5844.15|5843.65|5843.4|5842.9|5844.15|5843.65|5843.4|5842.9|307
1730302080000|2024-10-30 15:28:00|5843.65|5843.15|5844.4|5843.9|5844.4|5843.9|5843.65|5843.15|233
1730302090000|2024-10-30 15:28:10|5844.65|5844.15|5845.15|5844.65|5845.4|5844.9|5844.4|5843.9|823
1730302100000|2024-10-30 15:28:20|5845.4|5844.9|5845.15|5844.65|5845.4|5844.9|5844.9|5844.4|370
1730302110000|2024-10-30 15:28:30|5845.02|5844.52|5847.15|5846.65|5847.15|5846.65|5845.02|5844.52|1444
1730302120000|2024-10-30 15:28:40|5846.9|5846.4|5846.9|5846.4|5847.9|5847.4|5846.9|5846.4|927
1730302130000|2024-10-30 15:28:50|5847.15|5846.65|5846.65|5846.15|5847.15|5846.65|5846.4|5845.9|687
1730302140000|2024-10-30 15:29:00|5846.9|5846.4|5846.9|5846.4|5847.15|5846.65|5846.65|5846.15|652
1730302150000|2024-10-30 15:29:10|5847.15|5846.65|5847.15|5846.65|5847.4|5846.9|5846.9|5846.4|503
1730302160000|2024-10-30 15:29:20|5846.9|5846.4|5847.15|5846.65|5847.4|5846.9|5846.65|5846.15|396
1730302170000|2024-10-30 15:29:30|5847.4|5846.9|5847.65|5847.15|5847.65|5847.15|5847.4|5846.9|339
1730302180000|2024-10-30 15:29:40|5847.52|5847.02|5847.4|5846.9|5847.52|5847.02|5847.15|5846.65|228
1730302190000|2024-10-30 15:29:50|5847.65|5847.15|5847.4|5846.9|5847.9|5847.4|5847.4|5846.9|502
1730302200000|2024-10-30 15:30:00|5847.65|5847.15|5847.4|5846.9|5847.65|5847.15|5847.15|5846.65|518
1730302210000|2024-10-30 15:30:10|5847.27|5846.77|5846.4|5845.9|5847.27|5846.77|5846.15|5845.65|456
1730302220000|2024-10-30 15:30:20|5846.27|5845.77|5845.65|5845.15|5846.27|5845.77|5845.4|5844.9|571
1730302230000|2024-10-30 15:30:30|5845.4|5844.9|5844.9|5844.4|5845.52|5845.02|5844.9|5844.4|352
1730302240000|2024-10-30 15:30:40|5845.02|5844.52|5846.15|5845.65|5846.15|5845.65|5845.02|5844.52|449
1730302250000|2024-10-30 15:30:50|5846.27|5845.77|5846.15|5845.65|5846.4|5845.9|5845.9|5845.4|290
1730302260000|2024-10-30 15:31:00|5845.9|5845.4|5846.15|5845.65|5846.15|5845.65|5845.4|5844.9|464
1730302270000|2024-10-30 15:31:10|5845.9|5845.4|5846.4|5845.9|5846.65|5846.15|5845.9|5845.4|331
1730302280000|2024-10-30 15:31:20|5846.65|5846.15|5846.9|5846.4|5846.9|5846.4|5846.65|5846.15|273
1730302290000|2024-10-30 15:31:30|5847.15|5846.65|5847.9|5847.4|5847.9|5847.4|5847.15|5846.65|509
1730302300000|2024-10-30 15:31:40|5848.02|5847.52|5847.9|5847.4|5848.4|5847.9|5847.9|5847.4|583
1730302310000|2024-10-30 15:31:50|5847.65|5847.15|5847.4|5846.9|5847.65|5847.15|5847.4|5846.9|211
1730302320000|2024-10-30 15:32:00|5847.65|5847.15|5846.65|5846.15|5847.65|5847.15|5846.15|5845.65|527
1730302330000|2024-10-30 15:32:10|5846.52|5846.02|5847.4|5846.9|5847.4|5846.9|5846.4|5845.9|205
1730302340000|2024-10-30 15:32:20|5847.65|5847.15|5847.4|5846.9|5847.65|5847.15|5847.4|5846.9|243
1730302350000|2024-10-30 15:32:30|5847.52|5847.02|5847.4|5846.9|5847.65|5847.15|5847.15|5846.65|206
1730302360000|2024-10-30 15:32:40|5847.52|5847.02|5847.65|5847.15|5847.65|5847.15|5847.4|5846.9|60
1730302370000|2024-10-30 15:32:50|5847.77|5847.27|5847.15|5846.65|5847.77|5847.27|5847.15|5846.65|282
1730302380000|2024-10-30 15:33:00|5846.9|5846.4|5846.4|5845.9|5846.9|5846.4|5846.15|5845.65|488
1730302390000|2024-10-30 15:33:10|5846.15|5845.65|5845.65|5845.15|5846.15|5845.65|5845.65|5845.15|445
1730302400000|2024-10-30 15:33:20|5845.9|5845.4|5845.15|5844.65|5845.9|5845.4|5845.02|5844.52|425
1730302410000|2024-10-30 15:33:30|5844.9|5844.4|5845.15|5844.65|5845.4|5844.9|5844.4|5843.9|736
1730302420000|2024-10-30 15:33:40|5845.02|5844.52|5844.9|5844.4|5845.15|5844.65|5844.9|5844.4|305
1730302430000|2024-10-30 15:33:50|5844.77|5844.27|5844.65|5844.15|5845.02|5844.52|5844.65|5844.15|223
1730302440000|2024-10-30 15:34:00|5844.4|5843.9|5844.9|5844.4|5845.15|5844.65|5844.4|5843.9|358
1730302450000|2024-10-30 15:34:10|5845.15|5844.65|5845.15|5844.65|5845.4|5844.9|5845.02|5844.52|257
1730302460000|2024-10-30 15:34:20|5845.27|5844.77|5845.15|5844.65|5845.27|5844.77|5844.9|5844.4|286
1730302470000|2024-10-30 15:34:30|5845.02|5844.52|5844.65|5844.15|5845.02|5844.52|5844.15|5843.65|344
1730302480000|2024-10-30 15:34:40|5844.52|5844.02|5844.65|5844.15|5844.9|5844.4|5844.15|5843.65|319
1730302490000|2024-10-30 15:34:50|5844.4|5843.9|5844.65|5844.15|5844.65|5844.15|5844.4|5843.9|125
1730302500000|2024-10-30 15:35:00|5844.15|5843.65|5843.9|5843.4|5844.15|5843.65|5843.4|5842.9|851
1730302510000|2024-10-30 15:35:10|5843.65|5843.15|5844.15|5843.65|5844.4|5843.9|5843.52|5843.02|260
1730302520000|2024-10-30 15:35:20|5844.27|5843.77|5844.65|5844.15|5844.65|5844.15|5844.15|5843.65|179
1730302530000|2024-10-30 15:35:30|5844.9|5844.4|5844.15|5843.65|5844.9|5844.4|5844.15|5843.65|337
1730302540000|2024-10-30 15:35:40|5844.4|5843.9|5844.65|5844.15|5844.65|5844.15|5844.15|5843.65|144
1730302550000|2024-10-30 15:35:50|5844.9|5844.4|5844.4|5843.9|5844.9|5844.4|5844.4|5843.9|174
1730302560000|2024-10-30 15:36:00|5844.65|5844.15|5844.9|5844.4|5844.9|5844.4|5844.65|5844.15|223
1730302570000|2024-10-30 15:36:10|5844.77|5844.27|5845.15|5844.65|5845.4|5844.9|5844.65|5844.15|170
1730302580000|2024-10-30 15:36:20|5845.27|5844.77|5845.15|5844.65|5845.4|5844.9|5844.9|5844.4|289
1730302590000|2024-10-30 15:36:30|5845.4|5844.9|5845.4|5844.9|5845.9|5845.4|5845.4|5844.9|362
1730302600000|2024-10-30 15:36:40|5845.15|5844.65|5845.15|5844.65|5845.4|5844.9|5845.15|5844.65|350
1730302610000|2024-10-30 15:36:50|5845.27|5844.77|5845.15|5844.65|5845.4|5844.9|5845.15|5844.65|191
1730302620000|2024-10-30 15:37:00|5845.27|5844.77|5844.65|5844.15|5845.4|5844.9|5844.65|5844.15|310
1730302630000|2024-10-30 15:37:10|5844.52|5844.02|5844.9|5844.4|5844.9|5844.4|5844.4|5843.9|244
1730302640000|2024-10-30 15:37:20|5844.77|5844.27|5845.4|5844.9|5845.4|5844.9|5844.65|5844.15|188
1730302650000|2024-10-30 15:37:30|5845.52|5845.02|5846.15|5845.65|5846.15|5845.65|5845.4|5844.9|288
1730302660000|2024-10-30 15:37:40|5846.27|5845.77|5846.27|5845.77|5846.4|5845.9|5846.15|5845.65|144
1730302670000|2024-10-30 15:37:50|5846.15|5845.65|5846.65|5846.15|5846.65|5846.15|5846.15|5845.65|466
1730302680000|2024-10-30 15:38:00|5846.4|5845.9|5846.15|5845.65|5846.65|5846.15|5846.15|5845.65|306
1730302690000|2024-10-30 15:38:10|5845.9|5845.4|5846.15|5845.65|5846.4|5845.9|5845.65|5845.15|323
1730302700000|2024-10-30 15:38:20|5846.02|5845.52|5846.4|5845.9|5846.4|5845.9|5845.65|5845.15|228
1730302710000|2024-10-30 15:38:30|5846.15|5845.65|5846.4|5845.9|5846.9|5846.4|5846.15|5845.65|301
1730302720000|2024-10-30 15:38:40|5846.65|5846.15|5846.65|5846.15|5846.65|5846.15|5846.4|5845.9|126
1730302730000|2024-10-30 15:38:50|5846.52|5846.02|5846.65|5846.15|5846.65|5846.15|5846.15|5845.65|186
1730302740000|2024-10-30 15:39:00|5846.9|5846.4|5846.4|5845.9|5846.9|5846.4|5846.4|5845.9|215
1730302750000|2024-10-30 15:39:10|5846.27|5845.77|5846.65|5846.15|5846.65|5846.15|5846.27|5845.77|143
1730302760000|2024-10-30 15:39:20|5847.15|5846.65|5846.65|5846.15|5847.15|5846.65|5846.52|5846.02|418
1730302770000|2024-10-30 15:39:30|5846.9|5846.4|5846.9|5846.4|5847.02|5846.52|5846.9|5846.4|340
1730302780000|2024-10-30 15:39:40|5847.15|5846.65|5846.9|5846.4|5847.15|5846.65|5846.9|5846.4|413
1730302790000|2024-10-30 15:39:50|5847.15|5846.65|5847.4|5846.9|5847.4|5846.9|5847.15|5846.65|204
1730302800000|2024-10-30 15:40:00|5847.65|5847.15|5847.9|5847.4|5847.9|5847.4|5847.65|5847.15|407
1730302810000|2024-10-30 15:40:10|5848.15|5847.65|5849.15|5848.65|5849.15|5848.65|5847.9|5847.4|1295
1730302820000|2024-10-30 15:40:20|5849.4|5848.9|5849.4|5848.9|5849.4|5848.9|5848.65|5848.15|577
1730302830000|2024-10-30 15:40:30|5849.65|5849.15|5850.65|5850.15|5850.65|5850.15|5849.4|5848.9|1658
1730302840000|2024-10-30 15:40:40|5850.4|5849.9|5850.9|5850.4|5851.27|5850.77|5850.4|5849.9|1170
1730302850000|2024-10-30 15:40:50|5851.15|5850.65|5850.65|5850.15|5851.27|5850.77|5850.65|5850.15|470
1730302860000|2024-10-30 15:41:00|5850.4|5849.9|5850.4|5849.9|5851.15|5850.65|5850.4|5849.9|549
1730302870000|2024-10-30 15:41:10|5850.15|5849.65|5849.15|5848.65|5850.4|5849.9|5849.15|5848.65|595
1730302880000|2024-10-30 15:41:20|5849.27|5848.77|5849.4|5848.9|5849.65|5849.15|5848.9|5848.4|347
1730302890000|2024-10-30 15:41:30|5849.15|5848.65|5849.4|5848.9|5849.4|5848.9|5849.15|5848.65|305
1730302900000|2024-10-30 15:41:40|5849.65|5849.15|5848.9|5848.4|5849.65|5849.15|5848.9|5848.4|223
1730302910000|2024-10-30 15:41:50|5848.77|5848.27|5848.65|5848.15|5849.15|5848.65|5848.65|5848.15|199
1730302920000|2024-10-30 15:42:00|5848.9|5848.4|5848.9|5848.4|5849.15|5848.65|5848.65|5848.15|265
1730302930000|2024-10-30 15:42:10|5849.02|5848.52|5849.15|5848.65|5849.4|5848.9|5849.02|5848.52|139
1730302940000|2024-10-30 15:42:20|5849.4|5848.9|5848.9|5848.4|5849.4|5848.9|5848.9|5848.4|235
1730302950000|2024-10-30 15:42:30|5849.02|5848.52|5849.4|5848.9|5849.65|5849.15|5849.02|5848.52|117
1730302960000|2024-10-30 15:42:40|5849.52|5849.02|5849.15|5848.65|5849.65|5849.15|5849.15|5848.65|129
1730302970000|2024-10-30 15:42:50|5849.27|5848.77|5849.4|5848.9|5849.65|5849.15|5849.27|5848.77|121
1730302980000|2024-10-30 15:43:00|5849.65|5849.15|5849.4|5848.9|5849.9|5849.4|5849.4|5848.9|340
1730302990000|2024-10-30 15:43:10|5849.27|5848.77|5849.65|5849.15|5849.65|5849.15|5849.27|5848.77|193
1730303000000|2024-10-30 15:43:20|5849.52|5849.02|5849.65|5849.15|5849.65|5849.15|5849.15|5848.65|306
1730303010000|2024-10-30 15:43:30|||||||||46
1730303020000|2024-10-30 15:43:40|5849.77|5849.27|5850.15|5849.65|5850.4|5849.9|5849.77|5849.27|304
1730303030000|2024-10-30 15:43:50|5850.27|5849.77|5850.15|5849.65|5850.27|5849.77|5850.15|5849.65|66
1730303040000|2024-10-30 15:44:00|5850.27|5849.77|5850.15|5849.65|5850.4|5849.9|5849.9|5849.4|251
1730303050000|2024-10-30 15:44:10|5850.02|5849.52|5850.15|5849.65|5850.4|5849.9|5850.02|5849.52|172
1730303060000|2024-10-30 15:44:20|5849.9|5849.4|5849.65|5849.15|5850.02|5849.52|5849.65|5849.15|113
1730303070000|2024-10-30 15:44:30|5849.77|5849.27|5850.27|5849.77|5850.4|5849.9|5849.77|5849.27|142
1730303080000|2024-10-30 15:44:40|5850.15|5849.65|5850.4|5849.9|5850.4|5849.9|5850.15|5849.65|140
1730303090000|2024-10-30 15:44:50|5850.65|5850.15|5850.4|5849.9|5850.65|5850.15|5850.4|5849.9|321
1730303100000|2024-10-30 15:45:00|5850.65|5850.15|5850.4|5849.9|5850.65|5850.15|5850.4|5849.9|222
1730303110000|2024-10-30 15:45:10|5850.52|5850.02|5850.4|5849.9|5850.65|5850.15|5850.4|5849.9|204
1730303120000|2024-10-30 15:45:20|5850.52|5850.02|5850.4|5849.9|5850.65|5850.15|5850.15|5849.65|381
1730303130000|2024-10-30 15:45:30|5850.27|5849.77|5850.65|5850.15|5850.77|5850.27|5850.15|5849.65|187
1730303140000|2024-10-30 15:45:40|||||||||83
1730303150000|2024-10-30 15:45:50|5850.77|5850.27|5850.4|5849.9|5850.77|5850.27|5850.4|5849.9|197
1730303160000|2024-10-30 15:46:00|5850.15|5849.65|5849.4|5848.9|5850.15|5849.65|5849.4|5848.9|219
1730303170000|2024-10-30 15:46:10|5849.52|5849.02|5849.9|5849.4|5849.9|5849.4|5849.4|5848.9|222
1730303180000|2024-10-30 15:46:20|5850.02|5849.52|5849.77|5849.27|5850.15|5849.65|5849.65|5849.15|184
1730303190000|2024-10-30 15:46:30|5849.65|5849.15|5849.65|5849.15|5849.65|5849.15|5849.65|5849.15|71
1730303200000|2024-10-30 15:46:40|5849.9|5849.4|5849.4|5848.9|5849.9|5849.4|5849.4|5848.9|237
1730303210000|2024-10-30 15:46:50|5849.27|5848.77|5849.4|5848.9|5849.4|5848.9|5848.9|5848.4|240
1730303220000|2024-10-30 15:47:00|5849.52|5849.02|5849.52|5849.02|5849.65|5849.15|5849.4|5848.9|190
1730303230000|2024-10-30 15:47:10|5849.65|5849.15|5850.15|5849.65|5850.15|5849.65|5849.52|5849.02|137
1730303240000|2024-10-30 15:47:20|5849.9|5849.4|5849.9|5849.4|5850.15|5849.65|5849.65|5849.15|162
1730303250000|2024-10-30 15:47:30|5849.65|5849.15|5849.9|5849.4|5849.9|5849.4|5849.65|5849.15|196
1730303260000|2024-10-30 15:47:40|5849.65|5849.15|5849.15|5848.65|5849.65|5849.15|5849.15|5848.65|131
1730303270000|2024-10-30 15:47:50|5849.4|5848.9|5849.15|5848.65|5849.4|5848.9|5849.15|5848.65|132
1730303280000|2024-10-30 15:48:00|5849.4|5848.9|5850.15|5849.65|5850.15|5849.65|5849.4|5848.9|235
1730303290000|2024-10-30 15:48:10|5850.4|5849.9|5850.15|5849.65|5850.65|5850.15|5850.02|5849.52|459
1730303300000|2024-10-30 15:48:20|5850.02|5849.52|5849.9|5849.4|5850.15|5849.65|5849.9|5849.4|128
1730303310000|2024-10-30 15:48:30|5849.65|5849.15|5849.9|5849.4|5850.15|5849.65|5849.65|5849.15|129
1730303320000|2024-10-30 15:48:40|5849.77|5849.27|5849.9|5849.4|5849.9|5849.4|5849.65|5849.15|109
1730303330000|2024-10-30 15:48:50|5850.02|5849.52|5850.15|5849.65|5850.15|5849.65|5849.9|5849.4|58
1730303340000|2024-10-30 15:49:00|5850.27|5849.77|5850.65|5850.15|5850.65|5850.15|5850.27|5849.77|299
1730303350000|2024-10-30 15:49:10|5850.4|5849.9|5850.65|5850.15|5850.65|5850.15|5850.4|5849.9|217
1730303360000|2024-10-30 15:49:20|5850.9|5850.4|5850.65|5850.15|5850.9|5850.4|5850.65|5850.15|254
1730303370000|2024-10-30 15:49:30|5850.77|5850.27|5850.65|5850.15|5850.77|5850.27|5850.4|5849.9|267
1730303380000|2024-10-30 15:49:40|5850.77|5850.27|5850.4|5849.9|5850.9|5850.4|5850.4|5849.9|316
1730303390000|2024-10-30 15:49:50|5850.27|5849.77|5850.15|5849.65|5850.4|5849.9|5850.15|5849.65|210
1730303400000|2024-10-30 15:50:00|5849.9|5849.4|5849.4|5848.9|5850.15|5849.65|5849.15|5848.65|431
1730303410000|2024-10-30 15:50:10|5849.52|5849.02|5850.15|5849.65|5850.15|5849.65|5849.52|5849.02|166
1730303420000|2024-10-30 15:50:20|5850.02|5849.52|5850.9|5850.4|5850.9|5850.4|5849.9|5849.4|431
1730303430000|2024-10-30 15:50:30|5851.15|5850.65|5851.4|5850.9|5851.52|5851.02|5850.9|5850.4|750
1730303440000|2024-10-30 15:50:40|5851.65|5851.15|5851.4|5850.9|5851.9|5851.4|5851.4|5850.9|509
1730303450000|2024-10-30 15:50:50|5851.15|5850.65|5851.65|5851.15|5851.9|5851.4|5851.15|5850.65|324
1730303460000|2024-10-30 15:51:00|5851.9|5851.4|5851.65|5851.15|5851.9|5851.4|5851.65|5851.15|216
1730303470000|2024-10-30 15:51:10|5851.9|5851.4|5851.9|5851.4|5851.9|5851.4|5851.65|5851.15|252
1730303480000|2024-10-30 15:51:20|5851.77|5851.27|5851.65|5851.15|5851.9|5851.4|5851.4|5850.9|229
1730303490000|2024-10-30 15:51:30|5851.9|5851.4|5852.15|5851.65|5852.4|5851.9|5851.9|5851.4|811
1730303500000|2024-10-30 15:51:40|5851.9|5851.4|5851.15|5850.65|5851.9|5851.4|5851.15|5850.65|323
1730303510000|2024-10-30 15:51:50|5850.9|5850.4|5850.65|5850.15|5851.15|5850.65|5850.4|5849.9|283
1730303520000|2024-10-30 15:52:00|5850.4|5849.9|5850.65|5850.15|5850.9|5850.4|5850.4|5849.9|342
1730303530000|2024-10-30 15:52:10|5850.4|5849.9|5849.65|5849.15|5850.4|5849.9|5849.4|5848.9|440
1730303540000|2024-10-30 15:52:20|5849.4|5848.9|5849.9|5849.4|5849.9|5849.4|5849.4|5848.9|247
1730303550000|2024-10-30 15:52:30|5850.15|5849.65|5849.65|5849.15|5850.15|5849.65|5849.65|5849.15|191
1730303560000|2024-10-30 15:52:40|5849.9|5849.4|5850.15|5849.65|5850.15|5849.65|5849.65|5849.15|168
1730303570000|2024-10-30 15:52:50|5850.4|5849.9|5850.65|5850.15|5850.9|5850.4|5850.4|5849.9|285
1730303580000|2024-10-30 15:53:00|5850.9|5850.4|5850.65|5850.15|5850.9|5850.4|5850.4|5849.9|263
1730303590000|2024-10-30 15:53:10|5850.9|5850.4|5850.9|5850.4|5850.9|5850.4|5850.65|5850.15|153
1730303600000|2024-10-30 15:53:20|5851.15|5850.65|5851.65|5851.15|5851.65|5851.15|5851.15|5850.65|201
1730303610000|2024-10-30 15:53:30|5851.77|5851.27|5851.77|5851.27|5851.9|5851.4|5851.77|5851.27|261
1730303620000|2024-10-30 15:53:40|5851.9|5851.4|5852.15|5851.65|5852.15|5851.65|5851.65|5851.15|180
1730303630000|2024-10-30 15:53:50|5851.9|5851.4|5851.65|5851.15|5852.15|5851.65|5851.65|5851.15|284
1730303640000|2024-10-30 15:54:00|5851.77|5851.27|5852.15|5851.65|5852.4|5851.9|5851.77|5851.27|467
1730303650000|2024-10-30 15:54:10|5851.9|5851.4|5851.9|5851.4|5851.9|5851.4|5851.77|5851.27|180
1730303660000|2024-10-30 15:54:20|5851.77|5851.27|5851.65|5851.15|5851.9|5851.4|5851.4|5850.9|375
1730303670000|2024-10-30 15:54:30|5851.4|5850.9|5851.65|5851.15|5851.65|5851.15|5851.4|5850.9|196
1730303680000|2024-10-30 15:54:40|5851.9|5851.4|5851.65|5851.15|5851.9|5851.4|5851.4|5850.9|264
1730303690000|2024-10-30 15:54:50|5851.4|5850.9|5851.4|5850.9|5851.4|5850.9|5851.15|5850.65|197
1730303700000|2024-10-30 15:55:00|5851.65|5851.15|5850.9|5850.4|5851.9|5851.4|5850.9|5850.4|381
1730303710000|2024-10-30 15:55:10|5850.65|5850.15|5850.9|5850.4|5851.15|5850.65|5850.65|5850.15|362
1730303720000|2024-10-30 15:55:20|5851.15|5850.65|5850.9|5850.4|5851.15|5850.65|5850.65|5850.15|270
1730303730000|2024-10-30 15:55:30|||||||||106
1730303740000|2024-10-30 15:55:40|5851.15|5850.65|5851.15|5850.65|5851.15|5850.65|5850.9|5850.4|223
1730303750000|2024-10-30 15:55:50|||||||||26
1730303760000|2024-10-30 15:56:00|5850.9|5850.4|5850.15|5849.65|5850.9|5850.4|5850.15|5849.65|373
1730303770000|2024-10-30 15:56:10|5850.02|5849.52|5849.9|5849.4|5850.02|5849.52|5849.9|5849.4|198
1730303780000|2024-10-30 15:56:20|5850.15|5849.65|5850.4|5849.9|5850.65|5850.15|5850.15|5849.65|118
1730303790000|2024-10-30 15:56:30|5850.15|5849.65|5850.65|5850.15|5850.65|5850.15|5850.15|5849.65|147
1730303800000|2024-10-30 15:56:40|5850.77|5850.27|5850.65|5850.15|5850.77|5850.27|5850.52|5850.02|121
1730303810000|2024-10-30 15:56:50|5850.77|5850.27|5850.9|5850.4|5851.15|5850.65|5850.77|5850.27|158
1730303820000|2024-10-30 15:57:00|5851.15|5850.65|5850.52|5850.02|5851.15|5850.65|5850.4|5849.9|249
1730303830000|2024-10-30 15:57:10|5850.4|5849.9|5850.4|5849.9|5850.9|5850.4|5850.4|5849.9|160
1730303840000|2024-10-30 15:57:20|5850.65|5850.15|5850.65|5850.15|5850.9|5850.4|5850.4|5849.9|182
1730303850000|2024-10-30 15:57:30|5850.9|5850.4|5850.4|5849.9|5850.9|5850.4|5850.15|5849.65|165
1730303860000|2024-10-30 15:57:40|5850.52|5850.02|5850.65|5850.15|5850.65|5850.15|5850.4|5849.9|92
1730303870000|2024-10-30 15:57:50|5850.4|5849.9|5850.15|5849.65|5850.65|5850.15|5850.15|5849.65|164
1730303880000|2024-10-30 15:58:00|5850.27|5849.77|5850.4|5849.9|5850.65|5850.15|5850.15|5849.65|173
1730303890000|2024-10-30 15:58:10|5850.65|5850.15|5850.65|5850.15|5850.9|5850.4|5850.4|5849.9|264
1730303900000|2024-10-30 15:58:20|5850.4|5849.9|5850.4|5849.9|5850.4|5849.9|5850.15|5849.65|232
1730303910000|2024-10-30 15:58:30|5850.15|5849.65|5850.15|5849.65|5850.15|5849.65|5849.9|5849.4|208
1730303920000|2024-10-30 15:58:40|5850.4|5849.9|5850.15|5849.65|5850.4|5849.9|5850.15|5849.65|87
1730303930000|2024-10-30 15:58:50|5850.4|5849.9|5850.15|5849.65|5850.4|5849.9|5850.15|5849.65|159
1730303940000|2024-10-30 15:59:00|5850.4|5849.9|5849.65|5849.15|5850.4|5849.9|5849.52|5849.02|222
1730303950000|2024-10-30 15:59:10|5849.9|5849.4|5849.65|5849.15|5849.9|5849.4|5849.4|5848.9|278
1730303960000|2024-10-30 15:59:20|5849.9|5849.4|5850.15|5849.65|5850.15|5849.65|5849.9|5849.4|166
1730303970000|2024-10-30 15:59:30|5850.4|5849.9|5849.9|5849.4|5850.4|5849.9|5849.9|5849.4|224
1730303980000|2024-10-30 15:59:40|5849.65|5849.15|5849.9|5849.4|5850.15|5849.65|5849.65|5849.15|213
1730303990000|2024-10-30 15:59:50|5850.15|5849.65|5850.15|5849.65|5850.15|5849.65|5850.15|5849.65|245
1730304000000|2024-10-30 16:00:00|5849.65|5849.15|5849.4|5848.9|5849.9|5849.4|5849.15|5848.65|595
1730304010000|2024-10-30 16:00:10|5849.27|5848.77|5849.15|5848.65|5849.65|5849.15|5849.02|5848.52|315
1730304020000|2024-10-30 16:00:20|5849.27|5848.77|5849.4|5848.9|5849.9|5849.4|5849.27|5848.77|240
1730304030000|2024-10-30 16:00:30|5849.52|5849.02|5849.4|5848.9|5849.65|5849.15|5849.15|5848.65|126
1730304040000|2024-10-30 16:00:40|5849.15|5848.65|5849.4|5848.9|5849.65|5849.15|5849.15|5848.65|146
1730304050000|2024-10-30 16:00:50|5849.52|5849.02|5849.4|5848.9|5849.52|5849.02|5848.9|5848.4|263
1730304060000|2024-10-30 16:01:00|5849.27|5848.77|5848.9|5848.4|5849.52|5849.02|5848.9|5848.4|241
1730304070000|2024-10-30 16:01:10|5849.15|5848.65|5849.65|5849.15|5849.9|5849.4|5849.15|5848.65|330
1730304080000|2024-10-30 16:01:20|5849.4|5848.9|5850.15|5849.65|5850.15|5849.65|5849.4|5848.9|120
1730304090000|2024-10-30 16:01:30|5850.27|5849.77|5849.9|5849.4|5850.4|5849.9|5849.65|5849.15|536
1730304100000|2024-10-30 16:01:40|5849.77|5849.27|5850.4|5849.9|5850.4|5849.9|5849.4|5848.9|370
1730304110000|2024-10-30 16:01:50|5850.27|5849.77|5850.15|5849.65|5850.27|5849.77|5849.9|5849.4|192
1730304120000|2024-10-30 16:02:00|5850.4|5849.9|5850.9|5850.4|5851.15|5850.65|5850.4|5849.9|507
1730304130000|2024-10-30 16:02:10|5851.15|5850.65|5850.9|5850.4|5851.15|5850.65|5850.9|5850.4|92
1730304140000|2024-10-30 16:02:20|5850.65|5850.15|5850.4|5849.9|5850.65|5850.15|5850.4|5849.9|159
1730304150000|2024-10-30 16:02:30|5850.52|5850.02|5850.65|5850.15|5850.9|5850.4|5850.4|5849.9|185
1730304160000|2024-10-30 16:02:40|5850.9|5850.4|5850.9|5850.4|5850.9|5850.4|5850.9|5850.4|43
1730304170000|2024-10-30 16:02:50|5851.15|5850.65|5850.9|5850.4|5851.4|5850.9|5850.9|5850.4|175
1730304180000|2024-10-30 16:03:00|5850.65|5850.15|5850.9|5850.4|5850.9|5850.4|5850.65|5850.15|186
1730304190000|2024-10-30 16:03:10|5850.77|5850.27|5849.65|5849.15|5850.9|5850.4|5849.65|5849.15|198
1730304200000|2024-10-30 16:03:20|5849.4|5848.9|5849.15|5848.65|5849.52|5849.02|5849.15|5848.65|158
1730304210000|2024-10-30 16:03:30|5849.27|5848.77|5849.4|5848.9|5849.4|5848.9|5849.15|5848.65|154
1730304220000|2024-10-30 16:03:40|5849.27|5848.77|5849.27|5848.77|5849.4|5848.9|5849.15|5848.65|138
1730304230000|2024-10-30 16:03:50|5849.15|5848.65|5849.27|5848.77|5849.4|5848.9|5848.9|5848.4|288
1730304240000|2024-10-30 16:04:00|5849.4|5848.9|5849.65|5849.15|5850.15|5849.65|5849.4|5848.9|258
1730304250000|2024-10-30 16:04:10|5849.9|5849.4|5849.65|5849.15|5849.9|5849.4|5849.4|5848.9|153
1730304260000|2024-10-30 16:04:20|5849.77|5849.27|5849.65|5849.15|5849.77|5849.27|5849.4|5848.9|267
1730304270000|2024-10-30 16:04:30|5849.77|5849.27|5849.9|5849.4|5850.15|5849.65|5849.77|5849.27|137
1730304280000|2024-10-30 16:04:40|5849.65|5849.15|5850.15|5849.65|5850.15|5849.65|5849.4|5848.9|155
1730304290000|2024-10-30 16:04:50|5849.9|5849.4|5850.15|5849.65|5850.15|5849.65|5849.9|5849.4|147
1730304300000|2024-10-30 16:05:00|5850.27|5849.77|5849.65|5849.15|5850.65|5850.15|5849.65|5849.15|291
1730304310000|2024-10-30 16:05:10|5849.4|5848.9|5849.9|5849.4|5849.9|5849.4|5849.4|5848.9|149
1730304320000|2024-10-30 16:05:20|5850.15|5849.65|5850.65|5850.15|5850.9|5850.4|5850.15|5849.65|309
1730304330000|2024-10-30 16:05:30|5850.4|5849.9|5850.4|5849.9|5850.65|5850.15|5850.4|5849.9|178
1730304340000|2024-10-30 16:05:40|5850.65|5850.15|5850.65|5850.15|5850.65|5850.15|5850.65|5850.15|94
1730304350000|2024-10-30 16:05:50|5850.77|5850.27|5850.4|5849.9|5850.9|5850.4|5850.4|5849.9|208
1730304360000|2024-10-30 16:06:00|5850.52|5850.02|5850.9|5850.4|5851.02|5850.52|5850.52|5850.02|317
1730304370000|2024-10-30 16:06:10|5850.65|5850.15|5850.9|5850.4|5851.15|5850.65|5850.65|5850.15|276
1730304380000|2024-10-30 16:06:20|5850.65|5850.15|5850.65|5850.15|5850.77|5850.27|5850.65|5850.15|213
1730304390000|2024-10-30 16:06:30|5850.52|5850.02|5850.15|5849.65|5850.65|5850.15|5850.02|5849.52|290
1730304400000|2024-10-30 16:06:40|5849.9|5849.4|5849.9|5849.4|5849.9|5849.4|5849.65|5849.15|195
1730304410000|2024-10-30 16:06:50|5849.65|5849.15|5849.9|5849.4|5849.9|5849.4|5849.65|5849.15|170
1730304420000|2024-10-30 16:07:00|5849.65|5849.15|5849.9|5849.4|5849.9|5849.4|5849.65|5849.15|115
1730304430000|2024-10-30 16:07:10|5849.65|5849.15|5849.15|5848.65|5849.65|5849.15|5849.15|5848.65|291
1730304440000|2024-10-30 16:07:20|5849.27|5848.77|5849.4|5848.9|5849.4|5848.9|5849.27|5848.77|101
1730304450000|2024-10-30 16:07:30|5849.15|5848.65|5849.4|5848.9|5849.4|5848.9|5849.15|5848.65|202
1730304460000|2024-10-30 16:07:40|5849.52|5849.02|5850.15|5849.65|5850.15|5849.65|5849.52|5849.02|255
1730304470000|2024-10-30 16:07:50|5849.9|5849.4|5849.9|5849.4|5850.15|5849.65|5849.65|5849.15|201
1730304480000|2024-10-30 16:08:00|5849.77|5849.27|5849.65|5849.15|5849.77|5849.27|5849.4|5848.9|143
1730304490000|2024-10-30 16:08:10|5849.9|5849.4|5849.65|5849.15|5849.9|5849.4|5849.65|5849.15|132
1730304500000|2024-10-30 16:08:20|5849.52|5849.02|5849.65|5849.15|5849.65|5849.15|5849.4|5848.9|110
1730304510000|2024-10-30 16:08:30|5849.4|5848.9|5849.15|5848.65|5849.4|5848.9|5848.9|5848.4|240
1730304520000|2024-10-30 16:08:40|5848.9|5848.4|5848.9|5848.4|5849.4|5848.9|5848.9|5848.4|286
1730304530000|2024-10-30 16:08:50|5849.02|5848.52|5849.15|5848.65|5849.15|5848.65|5848.9|5848.4|269
1730304540000|2024-10-30 16:09:00|5848.9|5848.4|5849.15|5848.65|5849.15|5848.65|5848.9|5848.4|153
1730304550000|2024-10-30 16:09:10|5848.9|5848.4|5848.9|5848.4|5848.9|5848.4|5848.65|5848.15|262
1730304560000|2024-10-30 16:09:20|5848.65|5848.15|5848.4|5847.9|5848.65|5848.15|5848.4|5847.9|268
1730304570000|2024-10-30 16:09:30|5848.15|5847.65|5847.15|5846.65|5848.15|5847.65|5847.15|5846.65|737
1730304580000|2024-10-30 16:09:40|5847.4|5846.9|5847.65|5847.15|5847.65|5847.15|5847.4|5846.9|351
1730304590000|2024-10-30 16:09:50|5847.4|5846.9|5847.15|5846.65|5847.4|5846.9|5847.15|5846.65|458
1730304600000|2024-10-30 16:10:00|5847.02|5846.52|5845.9|5845.4|5847.15|5846.65|5845.9|5845.4|975
1730304610000|2024-10-30 16:10:10|5846.15|5845.65|5847.02|5846.52|5847.15|5846.65|5846.15|5845.65|374
1730304620000|2024-10-30 16:10:20|5846.9|5846.4|5846.9|5846.4|5847.15|5846.65|5846.65|5846.15|289
1730304630000|2024-10-30 16:10:30|5846.77|5846.27|5846.9|5846.4|5847.15|5846.65|5846.4|5845.9|349
1730304640000|2024-10-30 16:10:40|5847.02|5846.52|5846.77|5846.27|5847.15|5846.65|5846.65|5846.15|224
1730304650000|2024-10-30 16:10:50|5846.9|5846.4|5848.4|5847.9|5848.4|5847.9|5846.65|5846.15|406
1730304660000|2024-10-30 16:11:00|5847.65|5847.15|5847.4|5846.9|5847.9|5847.4|5847.4|5846.9|816
1730304670000|2024-10-30 16:11:10|5847.15|5846.65|5846.9|5846.4|5847.27|5846.77|5846.65|5846.15|269
1730304680000|2024-10-30 16:11:20|5846.65|5846.15|5847.15|5846.65|5847.15|5846.65|5846.65|5846.15|261
1730304690000|2024-10-30 16:11:30|5847.4|5846.9|5847.65|5847.15|5847.65|5847.15|5847.4|5846.9|265
1730304700000|2024-10-30 16:11:40|5847.4|5846.9|5847.27|5846.77|5847.4|5846.9|5847.15|5846.65|175
1730304710000|2024-10-30 16:11:50|5847.15|5846.65|5846.9|5846.4|5847.15|5846.65|5846.65|5846.15|97
1730304720000|2024-10-30 16:12:00|5846.65|5846.15|5846.27|5845.77|5846.65|5846.15|5845.9|5845.4|265
1730304730000|2024-10-30 16:12:10|5846.15|5845.65|5846.15|5845.65|5846.4|5845.9|5845.9|5845.4|282
1730304740000|2024-10-30 16:12:20|5846.4|5845.9|5847.15|5846.65|5847.15|5846.65|5846.15|5845.65|306
1730304750000|2024-10-30 16:12:30|5847.27|5846.77|5847.15|5846.65|5847.4|5846.9|5847.15|5846.65|155
1730304760000|2024-10-30 16:12:40|5846.9|5846.4|5846.65|5846.15|5846.9|5846.4|5846.65|5846.15|181
1730304770000|2024-10-30 16:12:50|5846.9|5846.4|5846.65|5846.15|5846.9|5846.4|5846.4|5845.9|70
1730304780000|2024-10-30 16:13:00|5846.77|5846.27|5846.65|5846.15|5846.9|5846.4|5846.65|5846.15|179
1730304790000|2024-10-30 16:13:10|5846.77|5846.27|5846.15|5845.65|5846.9|5846.4|5845.9|5845.4|377
1730304800000|2024-10-30 16:13:20|5846.02|5845.52|5846.15|5845.65|5846.15|5845.65|5846.02|5845.52|99
1730304810000|2024-10-30 16:13:30|||||||||151
1730304820000|2024-10-30 16:13:40|5846.27|5845.77|5846.4|5845.9|5846.4|5845.9|5846.27|5845.77|368
1730304830000|2024-10-30 16:13:50|5846.27|5845.77|5846.15|5845.65|5846.4|5845.9|5846.15|5845.65|130
1730304840000|2024-10-30 16:14:00|||||||||147
1730304850000|2024-10-30 16:14:10|5846.02|5845.52|5846.15|5845.65|5846.15|5845.65|5845.9|5845.4|485
1730304860000|2024-10-30 16:14:20|5846.02|5845.52|5846.15|5845.65|5846.15|5845.65|5845.9|5845.4|292
1730304870000|2024-10-30 16:14:30|5845.9|5845.4|5846.15|5845.65|5846.15|5845.65|5845.9|5845.4|155
1730304880000|2024-10-30 16:14:40|5845.9|5845.4|5845.9|5845.4|5846.02|5845.52|5845.65|5845.15|258
1730304890000|2024-10-30 16:14:50|5845.77|5845.27|5846.15|5845.65|5846.27|5845.77|5845.77|5845.27|233
1730304900000|2024-10-30 16:15:00|5846.4|5845.9|5846.65|5846.15|5846.9|5846.4|5846.15|5845.65|947
1730304910000|2024-10-30 16:15:10|5846.9|5846.4|5846.4|5845.9|5846.9|5846.4|5846.15|5845.65|310
1730304920000|2024-10-30 16:15:20|5846.15|5845.65|5846.15|5845.65|5846.4|5845.9|5846.15|5845.65|226
1730304930000|2024-10-30 16:15:30|5846.4|5845.9|5847.15|5846.65|5847.15|5846.65|5846.15|5845.65|172
1730304940000|2024-10-30 16:15:40|5847.4|5846.9|5846.9|5846.4|5847.52|5847.02|5846.9|5846.4|366
1730304950000|2024-10-30 16:15:50|5846.65|5846.15|5846.4|5845.9|5846.65|5846.15|5846.15|5845.65|276
1730304960000|2024-10-30 16:16:00|5846.65|5846.15|5846.15|5845.65|5846.65|5846.15|5846.15|5845.65|336
1730304970000|2024-10-30 16:16:10|5845.9|5845.4|5845.65|5845.15|5846.02|5845.52|5845.65|5845.15|203
1730304980000|2024-10-30 16:16:20|5845.52|5845.02|5845.4|5844.9|5845.65|5845.15|5845.4|5844.9|464
1730304990000|2024-10-30 16:16:30|5845.15|5844.65|5845.4|5844.9|5845.65|5845.15|5845.15|5844.65|190
1730305000000|2024-10-30 16:16:40|||||||||67
1730305010000|2024-10-30 16:16:50|5845.65|5845.15|5845.65|5845.15|5845.65|5845.15|5845.65|5845.15|256
1730305020000|2024-10-30 16:17:00|5845.4|5844.9|5845.4|5844.9|5845.65|5845.15|5845.4|5844.9|124
1730305030000|2024-10-30 16:17:10|5845.15|5844.65|5844.27|5843.77|5845.15|5844.65|5844.27|5843.77|491
1730305040000|2024-10-30 16:17:20|5843.9|5843.4|5844.4|5843.9|5844.4|5843.9|5843.9|5843.4|573
1730305050000|2024-10-30 16:17:30|5844.52|5844.02|5844.9|5844.4|5845.15|5844.65|5844.52|5844.02|578
1730305060000|2024-10-30 16:17:40|5844.65|5844.15|5844.4|5843.9|5844.65|5844.15|5844.4|5843.9|265
1730305070000|2024-10-30 16:17:50|5844.52|5844.02|5844.65|5844.15|5844.77|5844.27|5844.52|5844.02|95
1730305080000|2024-10-30 16:18:00|5844.4|5843.9|5844.15|5843.65|5844.4|5843.9|5844.15|5843.65|208
1730305090000|2024-10-30 16:18:10|5843.9|5843.4|5843.4|5842.9|5843.9|5843.4|5843.4|5842.9|587
1730305100000|2024-10-30 16:18:20|5843.27|5842.77|5844.15|5843.65|5844.15|5843.65|5843.15|5842.65|484
1730305110000|2024-10-30 16:18:30|5843.9|5843.4|5844.15|5843.65|5844.4|5843.9|5843.9|5843.4|171
1730305120000|2024-10-30 16:18:40|5844.4|5843.9|5844.65|5844.15|5844.9|5844.4|5844.4|5843.9|200
1730305130000|2024-10-30 16:18:50|5844.52|5844.02|5843.9|5843.4|5844.65|5844.15|5843.9|5843.4|178
1730305140000|2024-10-30 16:19:00|5844.02|5843.52|5843.65|5843.15|5844.15|5843.65|5843.4|5842.9|401
1730305150000|2024-10-30 16:19:10|5843.4|5842.9|5843.4|5842.9|5843.4|5842.9|5843.15|5842.65|225
1730305160000|2024-10-30 16:19:20|5843.52|5843.02|5843.9|5843.4|5843.9|5843.4|5843.4|5842.9|224
1730305170000|2024-10-30 16:19:30|5844.15|5843.65|5843.9|5843.4|5844.27|5843.77|5843.9|5843.4|297
1730305180000|2024-10-30 16:19:40|5843.65|5843.15|5843.65|5843.15|5843.9|5843.4|5843.4|5842.9|223
1730305190000|2024-10-30 16:19:50|5843.9|5843.4|5843.65|5843.15|5843.9|5843.4|5843.65|5843.15|130
1730305200000|2024-10-30 16:20:00|5843.77|5843.27|5843.65|5843.15|5843.77|5843.27|5843.4|5842.9|187
1730305210000|2024-10-30 16:20:10|5843.4|5842.9|5844.4|5843.9|5844.4|5843.9|5843.4|5842.9|328
1730305220000|2024-10-30 16:20:20|5844.52|5844.02|5844.15|5843.65|5844.65|5844.15|5843.9|5843.4|222
1730305230000|2024-10-30 16:20:30|5844.02|5843.52|5843.9|5843.4|5844.15|5843.65|5843.65|5843.15|115
1730305240000|2024-10-30 16:20:40|5844.02|5843.52|5844.4|5843.9|5844.4|5843.9|5844.02|5843.52|169
1730305250000|2024-10-30 16:20:50|5844.65|5844.15|5845.15|5844.65|5845.27|5844.77|5844.65|5844.15|441
1730305260000|2024-10-30 16:21:00|5844.9|5844.4|5844.9|5844.4|5845.15|5844.65|5844.9|5844.4|385
1730305270000|2024-10-30 16:21:10|5845.15|5844.65|5844.65|5844.15|5845.15|5844.65|5844.4|5843.9|226
1730305280000|2024-10-30 16:21:20|5844.77|5844.27|5844.65|5844.15|5844.9|5844.4|5844.65|5844.15|247
1730305290000|2024-10-30 16:21:30|5844.4|5843.9|5844.4|5843.9|5844.65|5844.15|5844.4|5843.9|177
1730305300000|2024-10-30 16:21:40|5844.65|5844.15|5845.15|5844.65|5845.15|5844.65|5844.15|5843.65|353
1730305310000|2024-10-30 16:21:50|5845.4|5844.9|5844.52|5844.02|5845.4|5844.9|5844.4|5843.9|236
1730305320000|2024-10-30 16:22:00|5844.4|5843.9|5844.15|5843.65|5844.65|5844.15|5844.15|5843.65|357
1730305330000|2024-10-30 16:22:10|5843.9|5843.4|5843.9|5843.4|5844.15|5843.65|5843.77|5843.27|547
1730305340000|2024-10-30 16:22:20|5844.15|5843.65|5844.15|5843.65|5844.4|5843.9|5843.9|5843.4|308
1730305350000|2024-10-30 16:22:30|5843.9|5843.4|5844.4|5843.9|5844.4|5843.9|5843.9|5843.4|155
1730305360000|2024-10-30 16:22:40|5844.27|5843.77|5844.27|5843.77|5844.4|5843.9|5844.15|5843.65|175
1730305370000|2024-10-30 16:22:50|5844.15|5843.65|5844.15|5843.65|5844.4|5843.9|5844.15|5843.65|162
1730305380000|2024-10-30 16:23:00|5843.9|5843.4|5843.15|5842.65|5843.9|5843.4|5843.15|5842.65|521
1730305390000|2024-10-30 16:23:10|5843.4|5842.9|5843.15|5842.65|5843.4|5842.9|5843.15|5842.65|296
1730305400000|2024-10-30 16:23:20|5843.4|5842.9|5843.65|5843.15|5843.65|5843.15|5843.4|5842.9|274
1730305410000|2024-10-30 16:23:30|5843.4|5842.9|5843.9|5843.4|5843.9|5843.4|5843.4|5842.9|421
1730305420000|2024-10-30 16:23:40|5843.65|5843.15|5843.4|5842.9|5843.65|5843.15|5843.4|5842.9|92
1730305430000|2024-10-30 16:23:50|||||||||10
1730305440000|2024-10-30 16:24:00|5843.65|5843.15|5843.4|5842.9|5844.02|5843.52|5843.4|5842.9|433
1730305450000|2024-10-30 16:24:10|5843.65|5843.15|5843.65|5843.15|5843.65|5843.15|5843.4|5842.9|174
1730305460000|2024-10-30 16:24:20|5843.9|5843.4|5844.15|5843.65|5844.15|5843.65|5843.77|5843.27|150
1730305470000|2024-10-30 16:24:30|5844.02|5843.52|5844.15|5843.65|5844.27|5843.77|5843.9|5843.4|156
1730305480000|2024-10-30 16:24:40|5843.9|5843.4|5844.4|5843.9|5844.4|5843.9|5843.9|5843.4|123
1730305490000|2024-10-30 16:24:50|5844.15|5843.65|5843.9|5843.4|5844.4|5843.9|5843.9|5843.4|251
1730305500000|2024-10-30 16:25:00|5843.65|5843.15|5843.4|5842.9|5844.15|5843.65|5843.4|5842.9|258
1730305510000|2024-10-30 16:25:10|5843.15|5842.65|5843.4|5842.9|5843.4|5842.9|5843.15|5842.65|136
1730305520000|2024-10-30 16:25:20|5843.65|5843.15|5843.9|5843.4|5843.9|5843.4|5843.65|5843.15|135
1730305530000|2024-10-30 16:25:30|5844.15|5843.65|5843.65|5843.15|5844.15|5843.65|5843.65|5843.15|140
1730305540000|2024-10-30 16:25:40|5843.4|5842.9|5843.65|5843.15|5843.65|5843.15|5843.4|5842.9|187
1730305550000|2024-10-30 16:25:50|5843.52|5843.02|5843.15|5842.65|5843.52|5843.02|5843.15|5842.65|124
1730305560000|2024-10-30 16:26:00|5843.4|5842.9|5843.4|5842.9|5843.4|5842.9|5843.4|5842.9|222
1730305570000|2024-10-30 16:26:10|5843.52|5843.02|5843.4|5842.9|5843.52|5843.02|5843.4|5842.9|77
1730305580000|2024-10-30 16:26:20|5843.65|5843.15|5843.9|5843.4|5844.15|5843.65|5843.65|5843.15|310
1730305590000|2024-10-30 16:26:30|5843.65|5843.15|5843.65|5843.15|5843.9|5843.4|5843.52|5843.02|105
1730305600000|2024-10-30 16:26:40|5843.9|5843.4|5844.15|5843.65|5844.15|5843.65|5843.9|5843.4|120
1730305610000|2024-10-30 16:26:50|5844.27|5843.77|5844.15|5843.65|5844.4|5843.9|5844.15|5843.65|83
1730305620000|2024-10-30 16:27:00|5843.9|5843.4|5844.4|5843.9|5844.4|5843.9|5843.9|5843.4|217
1730305630000|2024-10-30 16:27:10|5844.15|5843.65|5844.15|5843.65|5844.27|5843.77|5843.9|5843.4|203
1730305640000|2024-10-30 16:27:20|5843.9|5843.4|5843.65|5843.15|5843.9|5843.4|5843.65|5843.15|54
1730305650000|2024-10-30 16:27:30|5843.4|5842.9|5843.4|5842.9|5843.65|5843.15|5843.27|5842.77|304
1730305660000|2024-10-30 16:27:40|5843.65|5843.15|5843.65|5843.15|5843.65|5843.15|5843.4|5842.9|147
1730305670000|2024-10-30 16:27:50|5843.77|5843.27|5843.65|5843.15|5843.9|5843.4|5843.4|5842.9|122
1730305680000|2024-10-30 16:28:00|5843.52|5843.02|5843.4|5842.9|5843.65|5843.15|5843.15|5842.65|319
1730305690000|2024-10-30 16:28:10|5843.52|5843.02|5843.65|5843.15|5843.65|5843.15|5843.4|5842.9|143
1730305700000|2024-10-30 16:28:20|5843.4|5842.9|5843.4|5842.9|5843.65|5843.15|5843.15|5842.65|1433
1730305710000|2024-10-30 16:28:30|5843.15|5842.65|5843.15|5842.65|5843.65|5843.15|5843.15|5842.65|204
1730305720000|2024-10-30 16:28:40|5843.02|5842.52|5843.65|5843.15|5843.9|5843.4|5843.02|5842.52|149
1730305730000|2024-10-30 16:28:50|5843.9|5843.4|5843.9|5843.4|5844.15|5843.65|5843.9|5843.4|202
1730305740000|2024-10-30 16:29:00|5844.02|5843.52|5844.15|5843.65|5844.65|5844.15|5843.9|5843.4|273
1730305750000|2024-10-30 16:29:10|5844.27|5843.77|5844.15|5843.65|5844.65|5844.15|5844.15|5843.65|207
1730305760000|2024-10-30 16:29:20|5843.9|5843.4|5843.77|5843.27|5843.9|5843.4|5843.77|5843.27|100
1730305770000|2024-10-30 16:29:30|5843.65|5843.15|5843.65|5843.15|5843.9|5843.4|5843.65|5843.15|111
1730305780000|2024-10-30 16:29:40|5843.4|5842.9|5843.4|5842.9|5843.4|5842.9|5843.4|5842.9|126
1730305790000|2024-10-30 16:29:50|5843.52|5843.02|5843.9|5843.4|5844.15|5843.65|5843.4|5842.9|283
1730305800000|2024-10-30 16:30:00|5843.77|5843.27|5843.27|5842.77|5843.77|5843.27|5843.15|5842.65|238
1730305810000|2024-10-30 16:30:10|5843.4|5842.9|5843.9|5843.4|5844.15|5843.65|5843.4|5842.9|260
1730305820000|2024-10-30 16:30:20|5844.15|5843.65|5843.77|5843.27|5844.15|5843.65|5843.77|5843.27|141
1730305830000|2024-10-30 16:30:30|5843.9|5843.4|5844.02|5843.52|5844.15|5843.65|5843.65|5843.15|239
1730305840000|2024-10-30 16:30:40|5843.9|5843.4|5843.9|5843.4|5844.15|5843.65|5843.9|5843.4|189
1730305850000|2024-10-30 16:30:50|5843.77|5843.27|5843.15|5842.65|5843.77|5843.27|5843.15|5842.65|379
1730305860000|2024-10-30 16:31:00|5842.9|5842.4|5843.4|5842.9|5843.4|5842.9|5842.9|5842.4|367
1730305870000|2024-10-30 16:31:10|5843.65|5843.15|5843.4|5842.9|5843.9|5843.4|5843.4|5842.9|233
1730305880000|2024-10-30 16:31:20|5843.15|5842.65|5842.9|5842.4|5843.15|5842.65|5842.9|5842.4|247
1730305890000|2024-10-30 16:31:30|5842.65|5842.15|5841.4|5840.9|5842.65|5842.15|5841.4|5840.9|1130
1730305900000|2024-10-30 16:31:40|5841.65|5841.15|5841.9|5841.4|5842.15|5841.65|5841.4|5840.9|385
1730305910000|2024-10-30 16:31:50|5842.15|5841.65|5842.15|5841.65|5842.15|5841.65|5841.9|5841.4|189
1730305920000|2024-10-30 16:32:00|5842.27|5841.77|5842.4|5841.9|5842.65|5842.15|5842.15|5841.65|307
1730305930000|2024-10-30 16:32:10|5842.27|5841.77|5841.4|5840.9|5842.4|5841.9|5841.15|5840.65|586
1730305940000|2024-10-30 16:32:20|5841.15|5840.65|5840.9|5840.4|5841.4|5840.9|5840.9|5840.4|361
1730305950000|2024-10-30 16:32:30|5841.15|5840.65|5841.4|5840.9|5841.52|5841.02|5841.15|5840.65|506
1730305960000|2024-10-30 16:32:40|5841.65|5841.15|5841.9|5841.4|5841.9|5841.4|5841.4|5840.9|366
1730305970000|2024-10-30 16:32:50|5842.02|5841.52|5842.4|5841.9|5842.65|5842.15|5842.02|5841.52|211
1730305980000|2024-10-30 16:33:00|5842.15|5841.65|5842.15|5841.65|5842.15|5841.65|5841.9|5841.4|350
1730305990000|2024-10-30 16:33:10|5841.9|5841.4|5841.9|5841.4|5841.9|5841.4|5841.65|5841.15|91
1730306000000|2024-10-30 16:33:20|5842.15|5841.65|5842.65|5842.15|5842.65|5842.15|5842.15|5841.65|262
1730306010000|2024-10-30 16:33:30|5842.52|5842.02|5842.4|5841.9|5842.52|5842.02|5842.4|5841.9|169
1730306020000|2024-10-30 16:33:40|5842.65|5842.15|5843.4|5842.9|5843.4|5842.9|5842.65|5842.15|403
1730306030000|2024-10-30 16:33:50|5843.15|5842.65|5843.15|5842.65|5843.27|5842.77|5842.9|5842.4|371
1730306040000|2024-10-30 16:34:00|5843.4|5842.9|5843.65|5843.15|5843.65|5843.15|5843.4|5842.9|303
1730306050000|2024-10-30 16:34:10|5843.9|5843.4|5844.27|5843.77|5844.4|5843.9|5843.9|5843.4|572
1730306060000|2024-10-30 16:34:20|5844.4|5843.9|5844.65|5844.15|5844.65|5844.15|5844.02|5843.52|376
1730306070000|2024-10-30 16:34:30|5844.4|5843.9|5844.4|5843.9|5844.4|5843.9|5844.15|5843.65|243
1730306080000|2024-10-30 16:34:40|5844.15|5843.65|5844.15|5843.65|5844.15|5843.65|5843.9|5843.4|296
1730306090000|2024-10-30 16:34:50|5844.27|5843.77|5844.65|5844.15|5844.65|5844.15|5844.15|5843.65|243
1730306100000|2024-10-30 16:35:00|5844.9|5844.4|5844.4|5843.9|5844.9|5844.4|5844.4|5843.9|446
1730306110000|2024-10-30 16:35:10|5844.52|5844.02|5844.65|5844.15|5844.9|5844.4|5844.52|5844.02|403
1730306120000|2024-10-30 16:35:20|5844.9|5844.4|5843.65|5843.15|5844.9|5844.4|5843.65|5843.15|592
1730306130000|2024-10-30 16:35:30|5844.15|5843.65|5843.9|5843.4|5844.4|5843.9|5843.9|5843.4|528
1730306140000|2024-10-30 16:35:40|5844.15|5843.65|5843.4|5842.9|5844.15|5843.65|5843.4|5842.9|233
1730306150000|2024-10-30 16:35:50|5843.15|5842.65|5843.15|5842.65|5843.4|5842.9|5843.15|5842.65|214
1730306160000|2024-10-30 16:36:00|5843.4|5842.9|5843.15|5842.65|5843.4|5842.9|5843.02|5842.52|288
1730306170000|2024-10-30 16:36:10|5843.02|5842.52|5843.15|5842.65|5843.15|5842.65|5842.9|5842.4|150
1730306180000|2024-10-30 16:36:20|5843.4|5842.9|5843.15|5842.65|5843.4|5842.9|5843.02|5842.52|212
1730306190000|2024-10-30 16:36:30|5843.27|5842.77|5842.9|5842.4|5843.4|5842.9|5842.65|5842.15|220
1730306200000|2024-10-30 16:36:40|5842.77|5842.27|5842.4|5841.9|5842.9|5842.4|5842.4|5841.9|178
1730306210000|2024-10-30 16:36:50|5842.65|5842.15|5842.4|5841.9|5842.65|5842.15|5842.15|5841.65|303
1730306220000|2024-10-30 16:37:00|5842.15|5841.65|5842.4|5841.9|5842.4|5841.9|5842.15|5841.65|261
1730306230000|2024-10-30 16:37:10|5842.15|5841.65|5842.77|5842.27|5842.9|5842.4|5841.9|5841.4|246
1730306240000|2024-10-30 16:37:20|5842.65|5842.15|5842.4|5841.9|5842.65|5842.15|5841.9|5841.4|249
1730306250000|2024-10-30 16:37:30|5842.27|5841.77|5842.15|5841.65|5842.4|5841.9|5842.15|5841.65|112
1730306260000|2024-10-30 16:37:40|5842.4|5841.9|5842.4|5841.9|5842.65|5842.15|5841.9|5841.4|338
1730306270000|2024-10-30 16:37:50|5842.52|5842.02|5842.65|5842.15|5842.9|5842.4|5842.52|5842.02|138
1730306280000|2024-10-30 16:38:00|5842.9|5842.4|5842.65|5842.15|5842.9|5842.4|5842.4|5841.9|158
1730306290000|2024-10-30 16:38:10|5842.4|5841.9|5842.15|5841.65|5842.52|5842.02|5842.15|5841.65|197
1730306300000|2024-10-30 16:38:20|5841.9|5841.4|5842.15|5841.65|5842.15|5841.65|5841.9|5841.4|107
1730306310000|2024-10-30 16:38:30|5842.02|5841.52|5842.15|5841.65|5842.15|5841.65|5842.02|5841.52|126
1730306320000|2024-10-30 16:38:40|5842.27|5841.77|5843.4|5842.9|5843.65|5843.15|5842.27|5841.77|389
1730306330000|2024-10-30 16:38:50|5843.27|5842.77|5843.15|5842.65|5843.4|5842.9|5843.15|5842.65|132
1730306340000|2024-10-30 16:39:00|5843.4|5842.9|5843.9|5843.4|5844.15|5843.65|5843.4|5842.9|304
1730306350000|2024-10-30 16:39:10|5844.02|5843.52|5843.9|5843.4|5844.15|5843.65|5843.65|5843.15|248
1730306360000|2024-10-30 16:39:20|5844.15|5843.65|5844.4|5843.9|5844.4|5843.9|5844.15|5843.65|177
1730306370000|2024-10-30 16:39:30|5844.65|5844.15|5844.65|5844.15|5844.65|5844.15|5844.65|5844.15|83
1730306380000|2024-10-30 16:39:40|5844.9|5844.4|5844.65|5844.15|5844.9|5844.4|5844.65|5844.15|235
1730306390000|2024-10-30 16:39:50|5844.4|5843.9|5844.15|5843.65|5844.52|5844.02|5844.15|5843.65|324
1730306400000|2024-10-30 16:40:00|5843.9|5843.4|5844.65|5844.15|5844.65|5844.15|5843.9|5843.4|269
1730306410000|2024-10-30 16:40:10|5844.9|5844.4|5844.65|5844.15|5844.9|5844.4|5844.4|5843.9|160
1730306420000|2024-10-30 16:40:20|5844.77|5844.27|5844.15|5843.65|5844.9|5844.4|5844.02|5843.52|166
1730306430000|2024-10-30 16:40:30|5844.02|5843.52|5843.65|5843.15|5844.02|5843.52|5843.65|5843.15|224
1730306440000|2024-10-30 16:40:40|5843.77|5843.27|5843.9|5843.4|5844.15|5843.65|5843.77|5843.27|141
1730306450000|2024-10-30 16:40:50|5844.02|5843.52|5843.9|5843.4|5844.4|5843.9|5843.9|5843.4|213
1730306460000|2024-10-30 16:41:00|5843.77|5843.27|5842.65|5842.15|5843.77|5843.27|5842.65|5842.15|410
1730306470000|2024-10-30 16:41:10|5842.9|5842.4|5841.9|5841.4|5842.9|5842.4|5841.9|5841.4|282
1730306480000|2024-10-30 16:41:20|5841.77|5841.27|5841.4|5840.9|5841.9|5841.4|5841.4|5840.9|450
1730306490000|2024-10-30 16:41:30|5841.65|5841.15|5841.9|5841.4|5841.9|5841.4|5841.15|5840.65|451
1730306500000|2024-10-30 16:41:40|5841.77|5841.27|5841.65|5841.15|5841.9|5841.4|5841.65|5841.15|195
1730306510000|2024-10-30 16:41:50|||||||||167
1730306520000|2024-10-30 16:42:00|||||||||241
1730306530000|2024-10-30 16:42:10|5841.77|5841.27|5841.65|5841.15|5841.9|5841.4|5841.65|5841.15|135
1730306540000|2024-10-30 16:42:20|5841.9|5841.4|5841.9|5841.4|5842.02|5841.52|5841.9|5841.4|75
1730306550000|2024-10-30 16:42:30|5841.65|5841.15|5841.65|5841.15|5841.9|5841.4|5841.65|5841.15|112
1730306560000|2024-10-30 16:42:40|5841.9|5841.4|5841.65|5841.15|5841.9|5841.4|5841.65|5841.15|295
1730306570000|2024-10-30 16:42:50|5841.9|5841.4|5841.65|5841.15|5842.15|5841.65|5841.65|5841.15|247
1730306580000|2024-10-30 16:43:00|5841.9|5841.4|5841.9|5841.4|5841.9|5841.4|5841.9|5841.4|130
1730306590000|2024-10-30 16:43:10|5842.15|5841.65|5842.4|5841.9|5842.4|5841.9|5842.15|5841.65|202
1730306600000|2024-10-30 16:43:20|5842.15|5841.65|5842.15|5841.65|5842.4|5841.9|5842.15|5841.65|234
1730306610000|2024-10-30 16:43:30|5842.02|5841.52|5842.4|5841.9|5842.4|5841.9|5842.02|5841.52|108
1730306620000|2024-10-30 16:43:40|5842.27|5841.77|5841.9|5841.4|5842.4|5841.9|5841.9|5841.4|190
1730306630000|2024-10-30 16:43:50|5842.15|5841.65|5842.15|5841.65|5842.15|5841.65|5842.02|5841.52|99
1730306640000|2024-10-30 16:44:00|5842.4|5841.9|5842.15|5841.65|5842.4|5841.9|5842.15|5841.65|257
1730306650000|2024-10-30 16:44:10|5842.02|5841.52|5842.15|5841.65|5842.15|5841.65|5841.9|5841.4|186
1730306660000|2024-10-30 16:44:20|5841.9|5841.4|5841.9|5841.4|5841.9|5841.4|5841.9|5841.4|68
1730306670000|2024-10-30 16:44:30|5842.02|5841.52|5841.9|5841.4|5842.02|5841.52|5841.9|5841.4|87
1730306680000|2024-10-30 16:44:40|5842.15|5841.65|5842.15|5841.65|5842.27|5841.77|5841.9|5841.4|178
1730306690000|2024-10-30 16:44:50|5842.02|5841.52|5842.4|5841.9|5842.4|5841.9|5841.9|5841.4|72
1730306700000|2024-10-30 16:45:00|5842.15|5841.65|5842.4|5841.9|5842.65|5842.15|5842.15|5841.65|315
1730306710000|2024-10-30 16:45:10|5842.27|5841.77|5841.9|5841.4|5842.4|5841.9|5841.65|5841.15|294
1730306720000|2024-10-30 16:45:20|5842.15|5841.65|5842.15|5841.65|5842.15|5841.65|5842.15|5841.65|102
1730306730000|2024-10-30 16:45:30|5842.02|5841.52|5841.4|5840.9|5842.02|5841.52|5841.4|5840.9|290
1730306740000|2024-10-30 16:45:40|5841.65|5841.15|5842.15|5841.65|5842.15|5841.65|5841.65|5841.15|215
1730306750000|2024-10-30 16:45:50|5842.4|5841.9|5842.65|5842.15|5842.65|5842.15|5842.4|5841.9|154
1730306760000|2024-10-30 16:46:00|5842.4|5841.9|5842.4|5841.9|5842.65|5842.15|5842.4|5841.9|165
1730306770000|2024-10-30 16:46:10|5842.52|5842.02|5842.4|5841.9|5842.65|5842.15|5842.4|5841.9|130
1730306780000|2024-10-30 16:46:20|5842.65|5842.15|5842.65|5842.15|5842.65|5842.15|5842.15|5841.65|216
1730306790000|2024-10-30 16:46:30|5842.52|5842.02|5842.65|5842.15|5842.65|5842.15|5842.4|5841.9|35
1730306800000|2024-10-30 16:46:40|5842.4|5841.9|5842.4|5841.9|5842.65|5842.15|5842.4|5841.9|98
1730306810000|2024-10-30 16:46:50|5842.15|5841.65|5842.15|5841.65|5842.27|5841.77|5842.15|5841.65|140
1730306820000|2024-10-30 16:47:00|5841.9|5841.4|5841.9|5841.4|5842.15|5841.65|5841.65|5841.15|177
1730306830000|2024-10-30 16:47:10|5842.02|5841.52|5842.4|5841.9|5842.4|5841.9|5841.9|5841.4|102
1730306840000|2024-10-30 16:47:20|5842.27|5841.77|5841.77|5841.27|5842.4|5841.9|5841.77|5841.27|145
1730306850000|2024-10-30 16:47:30|5841.9|5841.4|5841.9|5841.4|5842.15|5841.65|5841.65|5841.15|138
1730306860000|2024-10-30 16:47:40|5842.02|5841.52|5842.27|5841.77|5842.4|5841.9|5841.9|5841.4|113
1730306870000|2024-10-30 16:47:50|5842.15|5841.65|5842.15|5841.65|5842.4|5841.9|5842.15|5841.65|117
1730306880000|2024-10-30 16:48:00|5842.4|5841.9|5842.15|5841.65|5842.4|5841.9|5841.9|5841.4|165
1730306890000|2024-10-30 16:48:10|5842.27|5841.77|5842.15|5841.65|5842.4|5841.9|5842.15|5841.65|156
1730306900000|2024-10-30 16:48:20|5842.02|5841.52|5841.9|5841.4|5842.15|5841.65|5841.9|5841.4|165
1730306910000|2024-10-30 16:48:30|5842.02|5841.52|5842.15|5841.65|5842.15|5841.65|5842.02|5841.52|36
1730306920000|2024-10-30 16:48:40|5842.27|5841.77|5842.4|5841.9|5842.4|5841.9|5842.15|5841.65|171
1730306930000|2024-10-30 16:48:50|5842.15|5841.65|5842.15|5841.65|5842.15|5841.65|5842.15|5841.65|84
1730306940000|2024-10-30 16:49:00|5842.02|5841.52|5842.65|5842.15|5842.65|5842.15|5841.9|5841.4|204
1730306950000|2024-10-30 16:49:10|5842.9|5842.4|5842.9|5842.4|5842.9|5842.4|5842.9|5842.4|171
1730306960000|2024-10-30 16:49:20|5843.02|5842.52|5843.65|5843.15|5843.65|5843.15|5843.02|5842.52|298
1730306970000|2024-10-30 16:49:30|5843.4|5842.9|5843.65|5843.15|5843.9|5843.4|5843.4|5842.9|214
1730306980000|2024-10-30 16:49:40|5843.77|5843.27|5842.9|5842.4|5843.77|5843.27|5842.9|5842.4|210
1730306990000|2024-10-30 16:49:50|5842.65|5842.15|5842.9|5842.4|5842.9|5842.4|5842.65|5842.15|128
1730307000000|2024-10-30 16:50:00|5842.65|5842.15|5843.15|5842.65|5843.15|5842.65|5842.65|5842.15|436
1730307010000|2024-10-30 16:50:10|5843.4|5842.9|5842.9|5842.4|5843.4|5842.9|5842.9|5842.4|106
1730307020000|2024-10-30 16:50:20|5843.15|5842.65|5842.65|5842.15|5843.15|5842.65|5842.65|5842.15|238
1730307030000|2024-10-30 16:50:30|5842.9|5842.4|5842.9|5842.4|5842.9|5842.4|5842.77|5842.27|59
1730307040000|2024-10-30 16:50:40|5843.15|5842.65|5842.65|5842.15|5843.15|5842.65|5842.65|5842.15|205
1730307050000|2024-10-30 16:50:50|5842.9|5842.4|5842.9|5842.4|5843.15|5842.65|5842.65|5842.15|99
1730307060000|2024-10-30 16:51:00|5843.15|5842.65|5843.15|5842.65|5843.27|5842.77|5842.9|5842.4|177
1730307070000|2024-10-30 16:51:10|5843.4|5842.9|5843.4|5842.9|5843.4|5842.9|5843.4|5842.9|102
1730307080000|2024-10-30 16:51:20|5843.15|5842.65|5843.15|5842.65|5843.27|5842.77|5843.15|5842.65|94
1730307090000|2024-10-30 16:51:30|5843.4|5842.9|5843.15|5842.65|5843.4|5842.9|5843.15|5842.65|161
1730307100000|2024-10-30 16:51:40|5842.65|5842.15|5842.4|5841.9|5842.77|5842.27|5842.4|5841.9|232
1730307110000|2024-10-30 16:51:50|5842.65|5842.15|5842.9|5842.4|5843.15|5842.65|5842.65|5842.15|176
1730307120000|2024-10-30 16:52:00|5843.02|5842.52|5842.65|5842.15|5843.15|5842.65|5842.65|5842.15|138
1730307130000|2024-10-30 16:52:10|5842.77|5842.27|5842.65|5842.15|5842.77|5842.27|5842.4|5841.9|311
1730307140000|2024-10-30 16:52:20|5842.52|5842.02|5842.4|5841.9|5842.65|5842.15|5842.4|5841.9|196
1730307150000|2024-10-30 16:52:30|5842.52|5842.02|5842.4|5841.9|5842.65|5842.15|5842.4|5841.9|92
1730307160000|2024-10-30 16:52:40|5842.15|5841.65|5841.4|5840.9|5842.27|5841.77|5841.4|5840.9|232
1730307170000|2024-10-30 16:52:50|5841.27|5840.77|5840.9|5840.4|5841.27|5840.77|5840.4|5839.9|581
1730307180000|2024-10-30 16:53:00|5840.65|5840.15|5840.65|5840.15|5840.65|5840.15|5840.4|5839.9|484
1730307190000|2024-10-30 16:53:10|5840.9|5840.4|5841.4|5840.9|5841.65|5841.15|5840.9|5840.4|246
1730307200000|2024-10-30 16:53:20|5841.27|5840.77|5841.4|5840.9|5841.65|5841.15|5841.15|5840.65|225
1730307210000|2024-10-30 16:53:30|5841.15|5840.65|5841.4|5840.9|5841.4|5840.9|5841.15|5840.65|158
1730307220000|2024-10-30 16:53:40|5841.65|5841.15|5841.65|5841.15|5841.65|5841.15|5841.65|5841.15|77
1730307230000|2024-10-30 16:53:50|5841.4|5840.9|5841.4|5840.9|5841.65|5841.15|5841.4|5840.9|156
1730307240000|2024-10-30 16:54:00|5841.65|5841.15|5840.9|5840.4|5841.65|5841.15|5840.9|5840.4|257
1730307250000|2024-10-30 16:54:10|||||||||180
1730307260000|2024-10-30 16:54:20|5840.65|5840.15|5840.9|5840.4|5840.9|5840.4|5840.65|5840.15|137
1730307270000|2024-10-30 16:54:30|5841.15|5840.65|5841.15|5840.65|5841.15|5840.65|5841.15|5840.65|49
1730307280000|2024-10-30 16:54:40|5840.9|5840.4|5841.15|5840.65|5841.4|5840.9|5840.9|5840.4|189
1730307290000|2024-10-30 16:54:50|5840.9|5840.4|5841.15|5840.65|5841.15|5840.65|5840.9|5840.4|121
1730307300000|2024-10-30 16:55:00|5840.9|5840.4|5840.9|5840.4|5840.9|5840.4|5840.65|5840.15|174
1730307310000|2024-10-30 16:55:10|5840.65|5840.15|5840.4|5839.9|5840.65|5840.15|5840.15|5839.65|401
1730307320000|2024-10-30 16:55:20|5840.27|5839.77|5840.4|5839.9|5840.4|5839.9|5840.15|5839.65|392
1730307330000|2024-10-30 16:55:30|5840.27|5839.77|5840.15|5839.65|5840.4|5839.9|5840.15|5839.65|216
1730307340000|2024-10-30 16:55:40|5839.9|5839.4|5840.4|5839.9|5840.4|5839.9|5839.9|5839.4|450
1730307350000|2024-10-30 16:55:50|5840.27|5839.77|5840.9|5840.4|5840.9|5840.4|5840.15|5839.65|391
1730307360000|2024-10-30 16:56:00|5840.65|5840.15|5840.65|5840.15|5840.9|5840.4|5840.65|5840.15|242
1730307370000|2024-10-30 16:56:10|5840.9|5840.4|5841.4|5840.9|5841.4|5840.9|5840.9|5840.4|311
1730307380000|2024-10-30 16:56:20|5841.15|5840.65|5841.15|5840.65|5841.4|5840.9|5841.15|5840.65|265
1730307390000|2024-10-30 16:56:30|5840.9|5840.4|5840.4|5839.9|5841.15|5840.65|5840.4|5839.9|272
1730307400000|2024-10-30 16:56:40|5840.15|5839.65|5840.15|5839.65|5840.4|5839.9|5840.15|5839.65|147
1730307410000|2024-10-30 16:56:50|5840.4|5839.9|5839.65|5839.15|5840.4|5839.9|5839.65|5839.15|330
1730307420000|2024-10-30 16:57:00|5839.77|5839.27|5839.15|5838.65|5839.77|5839.27|5838.9|5838.4|723
1730307430000|2024-10-30 16:57:10|5838.9|5838.4|5838.9|5838.4|5839.15|5838.65|5838.9|5838.4|293
1730307440000|2024-10-30 16:57:20|5838.65|5838.15|5839.15|5838.65|5839.15|5838.65|5838.65|5838.15|282
1730307450000|2024-10-30 16:57:30|5839.4|5838.9|5839.9|5839.4|5839.9|5839.4|5839.15|5838.65|257
1730307460000|2024-10-30 16:57:40|5839.65|5839.15|5840.15|5839.65|5840.15|5839.65|5839.65|5839.15|186
1730307470000|2024-10-30 16:57:50|5840.4|5839.9|5840.15|5839.65|5840.65|5840.15|5840.15|5839.65|310
1730307480000|2024-10-30 16:58:00|5840.4|5839.9|5840.15|5839.65|5840.65|5840.15|5840.15|5839.65|223
1730307490000|2024-10-30 16:58:10|5840.4|5839.9|5840.4|5839.9|5840.4|5839.9|5840.4|5839.9|127
1730307500000|2024-10-30 16:58:20|5840.15|5839.65|5840.4|5839.9|5840.65|5840.15|5840.15|5839.65|179
1730307510000|2024-10-30 16:58:30|5840.65|5840.15|5840.65|5840.15|5840.65|5840.15|5840.4|5839.9|190
1730307520000|2024-10-30 16:58:40|5840.77|5840.27|5840.9|5840.4|5840.9|5840.4|5840.65|5840.15|291
1730307530000|2024-10-30 16:58:50|5841.15|5840.65|5840.9|5840.4|5841.15|5840.65|5840.9|5840.4|416
1730307540000|2024-10-30 16:59:00|5840.65|5840.15|5840.65|5840.15|5840.9|5840.4|5840.4|5839.9|234
1730307550000|2024-10-30 16:59:10|5840.52|5840.02|5840.9|5840.4|5840.9|5840.4|5840.52|5840.02|183
1730307560000|2024-10-30 16:59:20|5840.65|5840.15|5840.4|5839.9|5840.9|5840.4|5840.4|5839.9|164
1730307570000|2024-10-30 16:59:30|5840.65|5840.15|5840.4|5839.9|5840.65|5840.15|5840.4|5839.9|136
1730307580000|2024-10-30 16:59:40|5840.15|5839.65|5839.27|5838.77|5840.15|5839.65|5839.15|5838.65|360
1730307590000|2024-10-30 16:59:50|5839.4|5838.9|5838.9|5838.4|5839.4|5838.9|5838.65|5838.15|502
1730307600000|2024-10-30 17:00:00|5838.65|5838.15|5838.65|5838.15|5838.9|5838.4|5838.15|5837.65|761
1730307610000|2024-10-30 17:00:10|5838.4|5837.9|5838.65|5838.15|5838.65|5838.15|5838.4|5837.9|271
1730307620000|2024-10-30 17:00:20|5838.77|5838.27|5839.15|5838.65|5839.15|5838.65|5838.77|5838.27|127
1730307630000|2024-10-30 17:00:30|5839.4|5838.9|5839.65|5839.15|5839.65|5839.15|5839.4|5838.9|178
1730307640000|2024-10-30 17:00:40|5839.4|5838.9|5839.15|5838.65|5839.4|5838.9|5839.15|5838.65|237
1730307650000|2024-10-30 17:00:50|5838.9|5838.4|5838.4|5837.9|5838.9|5838.4|5838.4|5837.9|218
1730307660000|2024-10-30 17:01:00|5838.27|5837.77|5838.15|5837.65|5838.27|5837.77|5837.9|5837.4|618
1730307670000|2024-10-30 17:01:10|5838.02|5837.52|5837.9|5837.4|5838.4|5837.9|5837.9|5837.4|597
1730307680000|2024-10-30 17:01:20|5838.15|5837.65|5837.9|5837.4|5838.15|5837.65|5837.65|5837.15|339
1730307690000|2024-10-30 17:01:30|5837.65|5837.15|5837.4|5836.9|5837.9|5837.4|5837.4|5836.9|265
1730307700000|2024-10-30 17:01:40|5837.65|5837.15|5838.15|5837.65|5838.4|5837.9|5837.65|5837.15|281
1730307710000|2024-10-30 17:01:50|5838.4|5837.9|5839.15|5838.65|5839.15|5838.65|5838.15|5837.65|379
1730307720000|2024-10-30 17:02:00|5839.4|5838.9|5839.65|5839.15|5839.65|5839.15|5839.15|5838.65|367
1730307730000|2024-10-30 17:02:10|5839.52|5839.02|5840.15|5839.65|5840.27|5839.77|5839.4|5838.9|568
1730307740000|2024-10-30 17:02:20|5840.27|5839.77|5840.65|5840.15|5840.65|5840.15|5840.15|5839.65|314
1730307750000|2024-10-30 17:02:30|5840.52|5840.02|5840.9|5840.4|5840.9|5840.4|5840.52|5840.02|201
1730307760000|2024-10-30 17:02:40|5841.02|5840.52|5840.9|5840.4|5841.15|5840.65|5840.65|5840.15|204
1730307770000|2024-10-30 17:02:50|5841.15|5840.65|5840.9|5840.4|5841.4|5840.9|5840.9|5840.4|329
1730307780000|2024-10-30 17:03:00|5840.65|5840.15|5840.4|5839.9|5840.77|5840.27|5840.4|5839.9|184
1730307790000|2024-10-30 17:03:10|5840.15|5839.65|5840.15|5839.65|5840.27|5839.77|5839.9|5839.4|308
1730307800000|2024-10-30 17:03:20|5840.27|5839.77|5840.15|5839.65|5840.4|5839.9|5839.9|5839.4|282
1730307810000|2024-10-30 17:03:30|5839.9|5839.4|5839.4|5838.9|5839.9|5839.4|5839.4|5838.9|322
1730307820000|2024-10-30 17:03:40|5839.65|5839.15|5839.65|5839.15|5839.9|5839.4|5839.65|5839.15|159
1730307830000|2024-10-30 17:03:50|5839.77|5839.27|5839.9|5839.4|5839.9|5839.4|5839.65|5839.15|102
1730307840000|2024-10-30 17:04:00|5839.77|5839.27|5839.65|5839.15|5840.15|5839.65|5839.65|5839.15|170
1730307850000|2024-10-30 17:04:10|5839.77|5839.27|5839.65|5839.15|5839.9|5839.4|5839.65|5839.15|77
1730307860000|2024-10-30 17:04:20|5839.52|5839.02|5839.15|5838.65|5839.65|5839.15|5839.15|5838.65|249
1730307870000|2024-10-30 17:04:30|5838.9|5838.4|5838.9|5838.4|5839.15|5838.65|5838.9|5838.4|258
1730307880000|2024-10-30 17:04:40|5839.15|5838.65|5839.65|5839.15|5839.65|5839.15|5839.15|5838.65|155
1730307890000|2024-10-30 17:04:50|5839.9|5839.4|5840.65|5840.15|5840.65|5840.15|5839.9|5839.4|114
1730307900000|2024-10-30 17:05:00|5840.52|5840.02|5840.9|5840.4|5841.15|5840.65|5840.4|5839.9|240
1730307910000|2024-10-30 17:05:10|5841.02|5840.52|5841.15|5840.65|5841.15|5840.65|5841.02|5840.52|92
1730307920000|2024-10-30 17:05:20|5841.02|5840.52|5840.9|5840.4|5841.15|5840.65|5840.65|5840.15|161
1730307930000|2024-10-30 17:05:30|5840.65|5840.15|5840.65|5840.15|5840.9|5840.4|5840.65|5840.15|199
1730307940000|2024-10-30 17:05:40|5840.77|5840.27|5840.65|5840.15|5840.9|5840.4|5840.4|5839.9|84
1730307950000|2024-10-30 17:05:50|5840.9|5840.4|5840.9|5840.4|5840.9|5840.4|5840.65|5840.15|127
1730307960000|2024-10-30 17:06:00|5841.15|5840.65|5840.9|5840.4|5841.15|5840.65|5840.65|5840.15|222
1730307970000|2024-10-30 17:06:10|5840.65|5840.15|5840.9|5840.4|5840.9|5840.4|5840.4|5839.9|315
1730307980000|2024-10-30 17:06:20|5840.77|5840.27|5840.9|5840.4|5840.9|5840.4|5840.65|5840.15|41
1730307990000|2024-10-30 17:06:30|5840.65|5840.15|5840.9|5840.4|5840.9|5840.4|5840.65|5840.15|118
1730308000000|2024-10-30 17:06:40|5841.02|5840.52|5840.65|5840.15|5841.02|5840.52|5840.65|5840.15|178
1730308010000|2024-10-30 17:06:50|5840.52|5840.02|5840.65|5840.15|5840.65|5840.15|5840.52|5840.02|70
1730308020000|2024-10-30 17:07:00|5840.52|5840.02|5840.65|5840.15|5840.9|5840.4|5840.4|5839.9|312
1730308030000|2024-10-30 17:07:10|5840.4|5839.9|5840.52|5840.02|5840.65|5840.15|5840.4|5839.9|129
1730308040000|2024-10-30 17:07:20|5840.65|5840.15|5839.65|5839.15|5840.65|5840.15|5839.4|5838.9|355
1730308050000|2024-10-30 17:07:30|5839.4|5838.9|5839.4|5838.9|5839.65|5839.15|5839.27|5838.77|258
1730308060000|2024-10-30 17:07:40|5839.52|5839.02|5839.65|5839.15|5839.65|5839.15|5839.4|5838.9|156
1730308070000|2024-10-30 17:07:50|5839.9|5839.4|5839.9|5839.4|5839.9|5839.4|5839.9|5839.4|152
1730308080000|2024-10-30 17:08:00|5840.02|5839.52|5839.4|5838.9|5840.15|5839.65|5839.4|5838.9|140
1730308090000|2024-10-30 17:08:10|5839.65|5839.15|5839.9|5839.4|5840.15|5839.65|5839.4|5838.9|147
1730308100000|2024-10-30 17:08:20|5839.77|5839.27|5839.65|5839.15|5839.9|5839.4|5839.65|5839.15|101
1730308110000|2024-10-30 17:08:30|5839.9|5839.4|5839.4|5838.9|5839.9|5839.4|5839.4|5838.9|116
1730308120000|2024-10-30 17:08:40|5839.15|5838.65|5838.9|5838.4|5839.27|5838.77|5838.9|5838.4|309
1730308130000|2024-10-30 17:08:50|5839.15|5838.65|5839.15|5838.65|5839.4|5838.9|5839.02|5838.52|172
1730308140000|2024-10-30 17:09:00|5839.02|5838.52|5839.4|5838.9|5839.4|5838.9|5839.02|5838.52|127
1730308150000|2024-10-30 17:09:10|5839.15|5838.65|5839.4|5838.9|5839.4|5838.9|5838.9|5838.4|158
1730308160000|2024-10-30 17:09:20|5839.27|5838.77|5839.15|5838.65|5839.4|5838.9|5839.15|5838.65|160
1730308170000|2024-10-30 17:09:30|5838.9|5838.4|5838.9|5838.4|5839.15|5838.65|5838.9|5838.4|203
1730308180000|2024-10-30 17:09:40|5838.65|5838.15|5838.9|5838.4|5839.15|5838.65|5838.65|5838.15|147
1730308190000|2024-10-30 17:09:50|5839.15|5838.65|5838.4|5837.9|5839.15|5838.65|5838.4|5837.9|280
1730308200000|2024-10-30 17:10:00|5838.65|5838.15|5838.9|5838.4|5839.02|5838.52|5838.15|5837.65|414
1730308210000|2024-10-30 17:10:10|5839.15|5838.65|5838.65|5838.15|5839.15|5838.65|5838.65|5838.15|161
1730308220000|2024-10-30 17:10:20|5838.4|5837.9|5838.65|5838.15|5838.65|5838.15|5838.4|5837.9|160
1730308230000|2024-10-30 17:10:30|5838.9|5838.4|5839.4|5838.9|5839.4|5838.9|5838.65|5838.15|220
1730308240000|2024-10-30 17:10:40|5839.15|5838.65|5838.9|5838.4|5839.15|5838.65|5838.65|5838.15|169
1730308250000|2024-10-30 17:10:50|5839.02|5838.52|5839.02|5838.52|5839.15|5838.65|5838.65|5838.15|274
1730308260000|2024-10-30 17:11:00|5839.15|5838.65|5838.65|5838.15|5839.15|5838.65|5838.65|5838.15|235
1730308270000|2024-10-30 17:11:10|5838.52|5838.02|5838.4|5837.9|5838.65|5838.15|5838.4|5837.9|251
1730308280000|2024-10-30 17:11:20|5838.15|5837.65|5838.4|5837.9|5838.4|5837.9|5838.15|5837.65|217
1730308290000|2024-10-30 17:11:30|5838.27|5837.77|5838.15|5837.65|5838.4|5837.9|5838.15|5837.65|105
1730308300000|2024-10-30 17:11:40|5838.02|5837.52|5838.15|5837.65|5838.27|5837.77|5838.02|5837.52|200
1730308310000|2024-10-30 17:11:50|5838.4|5837.9|5838.9|5838.4|5838.9|5838.4|5838.4|5837.9|89
1730308320000|2024-10-30 17:12:00|5839.15|5838.65|5838.4|5837.9|5839.15|5838.65|5838.4|5837.9|163
1730308330000|2024-10-30 17:12:10|5838.65|5838.15|5837.9|5837.4|5838.65|5838.15|5837.9|5837.4|324
1730308340000|2024-10-30 17:12:20|5838.15|5837.65|5838.15|5837.65|5838.4|5837.9|5837.9|5837.4|278
1730308350000|2024-10-30 17:12:30|5838.02|5837.52|5838.4|5837.9|5838.4|5837.9|5837.9|5837.4|120
1730308360000|2024-10-30 17:12:40|5838.65|5838.15|5838.15|5837.65|5838.65|5838.15|5838.15|5837.65|157
1730308370000|2024-10-30 17:12:50|5838.27|5837.77|5838.15|5837.65|5838.27|5837.77|5838.15|5837.65|111
1730308380000|2024-10-30 17:13:00|5838.4|5837.9|5838.15|5837.65|5838.4|5837.9|5838.15|5837.65|150
1730308390000|2024-10-30 17:13:10|5838.4|5837.9|5838.4|5837.9|5838.4|5837.9|5838.15|5837.65|78
1730308400000|2024-10-30 17:13:20|5838.52|5838.02|5838.15|5837.65|5838.65|5838.15|5838.15|5837.65|214
1730308410000|2024-10-30 17:13:30|5838.27|5837.77|5838.4|5837.9|5838.4|5837.9|5838.15|5837.65|62
1730308420000|2024-10-30 17:13:40|5838.27|5837.77|5839.15|5838.65|5839.15|5838.65|5838.15|5837.65|247
1730308430000|2024-10-30 17:13:50|5839.27|5838.77|5839.4|5838.9|5839.4|5838.9|5839.27|5838.77|165
1730308440000|2024-10-30 17:14:00|5839.15|5838.65|5839.65|5839.15|5839.65|5839.15|5839.15|5838.65|203
1730308450000|2024-10-30 17:14:10|5839.77|5839.27|5839.4|5838.9|5839.77|5839.27|5839.4|5838.9|172
1730308460000|2024-10-30 17:14:20|5839.52|5839.02|5839.65|5839.15|5839.77|5839.27|5839.4|5838.9|351
1730308470000|2024-10-30 17:14:30|5839.77|5839.27|5840.15|5839.65|5840.15|5839.65|5839.77|5839.27|223
1730308480000|2024-10-30 17:14:40|5840.4|5839.9|5840.4|5839.9|5840.4|5839.9|5840.15|5839.65|229
1730308490000|2024-10-30 17:14:50|5840.15|5839.65|5839.4|5838.9|5840.15|5839.65|5839.4|5838.9|208
1730308500000|2024-10-30 17:15:00|5839.27|5838.77|5839.65|5839.15|5839.65|5839.15|5839.15|5838.65|202
1730308510000|2024-10-30 17:15:10|5839.4|5838.9|5839.65|5839.15|5839.65|5839.15|5839.4|5838.9|48
1730308520000|2024-10-30 17:15:20|5839.4|5838.9|5839.9|5839.4|5839.9|5839.4|5839.15|5838.65|354
1730308530000|2024-10-30 17:15:30|5840.15|5839.65|5840.4|5839.9|5840.4|5839.9|5840.15|5839.65|214
1730308540000|2024-10-30 17:15:40|5840.15|5839.65|5840.15|5839.65|5840.4|5839.9|5840.15|5839.65|181
1730308550000|2024-10-30 17:15:50|5840.27|5839.77|5839.9|5839.4|5840.4|5839.9|5839.9|5839.4|124
1730308560000|2024-10-30 17:16:00|5839.65|5839.15|5840.15|5839.65|5840.15|5839.65|5839.65|5839.15|172
1730308570000|2024-10-30 17:16:10|5840.02|5839.52|5839.9|5839.4|5840.15|5839.65|5839.9|5839.4|137
1730308580000|2024-10-30 17:16:20|5839.77|5839.27|5840.15|5839.65|5840.15|5839.65|5839.77|5839.27|169
1730308590000|2024-10-30 17:16:30|5839.9|5839.4|5839.9|5839.4|5840.15|5839.65|5839.9|5839.4|99
1730308600000|2024-10-30 17:16:40|5839.65|5839.15|5839.4|5838.9|5839.65|5839.15|5839.4|5838.9|205
1730308610000|2024-10-30 17:16:50|5839.27|5838.77|5838.9|5838.4|5839.27|5838.77|5838.9|5838.4|237
1730308620000|2024-10-30 17:17:00|5839.02|5838.52|5839.4|5838.9|5839.4|5838.9|5839.02|5838.52|94
1730308630000|2024-10-30 17:17:10|5839.52|5839.02|5839.15|5838.65|5839.65|5839.15|5839.15|5838.65|128
1730308640000|2024-10-30 17:17:20|5839.27|5838.77|5839.65|5839.15|5839.65|5839.15|5839.15|5838.65|126
1730308650000|2024-10-30 17:17:30|5839.52|5839.02|5839.15|5838.65|5839.65|5839.15|5839.15|5838.65|162
1730308660000|2024-10-30 17:17:40|5839.4|5838.9|5839.65|5839.15|5839.65|5839.15|5839.4|5838.9|59
1730308670000|2024-10-30 17:17:50|5839.4|5838.9|5839.65|5839.15|5839.65|5839.15|5839.4|5838.9|62
1730308680000|2024-10-30 17:18:00|5839.4|5838.9|5839.65|5839.15|5839.9|5839.4|5839.4|5838.9|133
1730308690000|2024-10-30 17:18:10|5839.4|5838.9|5839.4|5838.9|5839.4|5838.9|5839.4|5838.9|23
1730308700000|2024-10-30 17:18:20|5839.15|5838.65|5839.15|5838.65|5839.27|5838.77|5839.02|5838.52|184
1730308710000|2024-10-30 17:18:30|5839.4|5838.9|5839.4|5838.9|5839.4|5838.9|5839.15|5838.65|58
1730308720000|2024-10-30 17:18:40|5839.65|5839.15|5839.4|5838.9|5839.65|5839.15|5839.4|5838.9|90
1730308730000|2024-10-30 17:18:50|5839.52|5839.02|5839.52|5839.02|5839.65|5839.15|5839.4|5838.9|124
1730308740000|2024-10-30 17:19:00|5839.4|5838.9|5839.65|5839.15|5839.9|5839.4|5839.4|5838.9|136
1730308750000|2024-10-30 17:19:10|5839.4|5838.9|5839.4|5838.9|5839.65|5839.15|5839.4|5838.9|128
1730308760000|2024-10-30 17:19:20|5839.65|5839.15|5839.4|5838.9|5839.65|5839.15|5839.15|5838.65|138
1730308770000|2024-10-30 17:19:30|5839.52|5839.02|5839.65|5839.15|5839.65|5839.15|5839.52|5839.02|144
1730308780000|2024-10-30 17:19:40|5839.4|5838.9|5839.4|5838.9|5839.4|5838.9|5839.4|5838.9|23
1730308790000|2024-10-30 17:19:50|5839.27|5838.77|5839.9|5839.4|5839.9|5839.4|5839.27|5838.77|86
1730308800000|2024-10-30 17:20:00|5840.02|5839.52|5840.15|5839.65|5840.15|5839.65|5839.9|5839.4|174
1730308810000|2024-10-30 17:20:10|5840.27|5839.77|5840.65|5840.15|5840.65|5840.15|5840.15|5839.65|246
1730308820000|2024-10-30 17:20:20|5840.4|5839.9|5840.4|5839.9|5840.4|5839.9|5840.15|5839.65|214
1730308830000|2024-10-30 17:20:30|5840.65|5840.15|5840.9|5840.4|5840.9|5840.4|5840.52|5840.02|153
1730308840000|2024-10-30 17:20:40|5841.15|5840.65|5841.27|5840.77|5841.4|5840.9|5841.15|5840.65|182
1730308850000|2024-10-30 17:20:50|5841.4|5840.9|5841.15|5840.65|5841.9|5841.4|5841.15|5840.65|785
1730308860000|2024-10-30 17:21:00|5840.9|5840.4|5841.15|5840.65|5841.4|5840.9|5840.9|5840.4|417
1730308870000|2024-10-30 17:21:10|5841.27|5840.77|5840.4|5839.9|5841.4|5840.9|5840.4|5839.9|451
1730308880000|2024-10-30 17:21:20|5840.27|5839.77|5839.9|5839.4|5840.52|5840.02|5839.65|5839.15|364
1730308890000|2024-10-30 17:21:30|5839.77|5839.27|5839.4|5838.9|5839.77|5839.27|5839.15|5838.65|179
1730308900000|2024-10-30 17:21:40|5839.15|5838.65|5839.65|5839.15|5839.65|5839.15|5839.15|5838.65|418
1730308910000|2024-10-30 17:21:50|5839.52|5839.02|5839.4|5838.9|5839.65|5839.15|5839.4|5838.9|114
1730308920000|2024-10-30 17:22:00|5839.52|5839.02|5839.4|5838.9|5839.65|5839.15|5839.4|5838.9|148
1730308930000|2024-10-30 17:22:10|5839.65|5839.15|5840.15|5839.65|5840.15|5839.65|5839.4|5838.9|145
1730308940000|2024-10-30 17:22:20|5840.27|5839.77|5840.4|5839.9|5840.4|5839.9|5840.15|5839.65|243
1730308950000|2024-10-30 17:22:30|5840.27|5839.77|5840.15|5839.65|5840.27|5839.77|5840.15|5839.65|128
1730308960000|2024-10-30 17:22:40|5840.4|5839.9|5840.15|5839.65|5840.4|5839.9|5839.9|5839.4|131
1730308970000|2024-10-30 17:22:50|5840.27|5839.77|5840.15|5839.65|5840.4|5839.9|5840.15|5839.65|63
1730308980000|2024-10-30 17:23:00|5839.9|5839.4|5839.65|5839.15|5839.9|5839.4|5839.65|5839.15|93
1730308990000|2024-10-30 17:23:10|5839.4|5838.9|5839.15|5838.65|5839.4|5838.9|5839.15|5838.65|185
1730309000000|2024-10-30 17:23:20|5839.27|5838.77|5839.4|5838.9|5839.65|5839.15|5839.27|5838.77|180
1730309010000|2024-10-30 17:23:30|5839.15|5838.65|5839.15|5838.65|5839.4|5838.9|5839.15|5838.65|83
1730309020000|2024-10-30 17:23:40|5839.27|5838.77|5839.65|5839.15|5839.65|5839.15|5839.27|5838.77|67
1730309030000|2024-10-30 17:23:50|5839.9|5839.4|5839.65|5839.15|5839.9|5839.4|5839.65|5839.15|160
1730309040000|2024-10-30 17:24:00|5839.52|5839.02|5838.4|5837.9|5839.52|5839.02|5838.4|5837.9|382
1730309050000|2024-10-30 17:24:10|5838.52|5838.02|5838.4|5837.9|5838.9|5838.4|5838.4|5837.9|203
1730309060000|2024-10-30 17:24:20|5838.65|5838.15|5838.65|5838.15|5838.65|5838.15|5838.65|5838.15|149
1730309070000|2024-10-30 17:24:30|||||||||207
1730309080000|2024-10-30 17:24:40|||||||||36
1730309090000|2024-10-30 17:24:50|5838.9|5838.4|5838.65|5838.15|5838.9|5838.4|5838.65|5838.15|131
1730309100000|2024-10-30 17:25:00|5838.52|5838.02|5839.4|5838.9|5839.4|5838.9|5838.4|5837.9|318
1730309110000|2024-10-30 17:25:10|5839.65|5839.15|5839.4|5838.9|5839.65|5839.15|5839.4|5838.9|96
1730309120000|2024-10-30 17:25:20|5839.27|5838.77|5839.15|5838.65|5839.27|5838.77|5839.15|5838.65|80
1730309130000|2024-10-30 17:25:30|5839.4|5838.9|5838.9|5838.4|5839.4|5838.9|5838.9|5838.4|128
1730309140000|2024-10-30 17:25:40|5838.65|5838.15|5838.4|5837.9|5838.65|5838.15|5838.4|5837.9|181
1730309150000|2024-10-30 17:25:50|5838.15|5837.65|5838.15|5837.65|5838.4|5837.9|5838.15|5837.65|138
1730309160000|2024-10-30 17:26:00|5838.4|5837.9|5837.65|5837.15|5838.4|5837.9|5837.65|5837.15|445
1730309170000|2024-10-30 17:26:10|5837.9|5837.4|5837.65|5837.15|5837.9|5837.4|5837.65|5837.15|229
1730309180000|2024-10-30 17:26:20|5837.9|5837.4|5837.9|5837.4|5837.9|5837.4|5837.65|5837.15|180
1730309190000|2024-10-30 17:26:30|5838.02|5837.52|5837.52|5837.02|5838.02|5837.52|5837.4|5836.9|182
1730309200000|2024-10-30 17:26:40|5837.4|5836.9|5837.15|5836.65|5837.65|5837.15|5837.15|5836.65|227
1730309210000|2024-10-30 17:26:50|5837.4|5836.9|5837.65|5837.15|5837.65|5837.15|5837.4|5836.9|289
1730309220000|2024-10-30 17:27:00|5837.52|5837.02|5837.4|5836.9|5837.65|5837.15|5837.4|5836.9|103
1730309230000|2024-10-30 17:27:10|5837.52|5837.02|5836.9|5836.4|5837.52|5837.02|5836.9|5836.4|369
1730309240000|2024-10-30 17:27:20|5836.77|5836.27|5837.15|5836.65|5837.4|5836.9|5836.65|5836.15|311
1730309250000|2024-10-30 17:27:30|5837.02|5836.52|5836.52|5836.02|5837.15|5836.65|5836.52|5836.02|174
1730309260000|2024-10-30 17:27:40|5836.65|5836.15|5837.15|5836.65|5837.15|5836.65|5836.4|5835.9|317
1730309270000|2024-10-30 17:27:50|5837.02|5836.52|5836.4|5835.9|5837.02|5836.52|5836.4|5835.9|162
1730309280000|2024-10-30 17:28:00|5836.65|5836.15|5836.4|5835.9|5836.65|5836.15|5836.15|5835.65|508
1730309290000|2024-10-30 17:28:10|5836.65|5836.15|5836.27|5835.77|5836.65|5836.15|5836.15|5835.65|151
1730309300000|2024-10-30 17:28:20|5836.15|5835.65|5836.4|5835.9|5836.4|5835.9|5836.15|5835.65|182
1730309310000|2024-10-30 17:28:30|5836.65|5836.15|5835.9|5835.4|5836.65|5836.15|5835.9|5835.4|315
1730309320000|2024-10-30 17:28:40|5836.15|5835.65|5833.15|5832.65|5836.15|5835.65|5833.15|5832.65|3058
1730309330000|2024-10-30 17:28:50|5834.15|5833.65|5835.4|5834.9|5835.65|5835.15|5833.65|5833.15|1535
1730309340000|2024-10-30 17:29:00|5835.15|5834.65|5835.9|5835.4|5836.15|5835.65|5835.15|5834.65|1123
1730309350000|2024-10-30 17:29:10|5836.15|5835.65|5835.65|5835.15|5836.15|5835.65|5835.4|5834.9|436
1730309360000|2024-10-30 17:29:20|5835.77|5835.27|5835.15|5834.65|5835.9|5835.4|5835.15|5834.65|207
1730309370000|2024-10-30 17:29:30|5835.4|5834.9|5834.4|5833.9|5835.4|5834.9|5834.4|5833.9|371
1730309380000|2024-10-30 17:29:40|5834.27|5833.77|5834.4|5833.9|5834.65|5834.15|5834.27|5833.77|403
1730309390000|2024-10-30 17:29:50|5834.52|5834.02|5833.9|5833.4|5834.52|5834.02|5833.9|5833.4|304
1730309400000|2024-10-30 17:30:00|5833.77|5833.27|5832.65|5832.15|5834.15|5833.65|5832.4|5831.9|1196
1730309410000|2024-10-30 17:30:10|5832.9|5832.4|5833.15|5832.65|5833.65|5833.15|5832.65|5832.15|623
1730309420000|2024-10-30 17:30:20|5833.4|5832.9|5832.4|5831.9|5833.65|5833.15|5832.4|5831.9|493
1730309430000|2024-10-30 17:30:30|5832.65|5832.15|5830.9|5830.4|5832.65|5832.15|5830.65|5830.15|1232
1730309440000|2024-10-30 17:30:40|5830.65|5830.15|5832.9|5832.4|5832.9|5832.4|5830.65|5830.15|842
1730309450000|2024-10-30 17:30:50|5832.65|5832.15|5832.9|5832.4|5833.4|5832.9|5832.4|5831.9|483
1730309460000|2024-10-30 17:31:00|5832.65|5832.15|5832.15|5831.65|5832.9|5832.4|5831.9|5831.4|468
1730309470000|2024-10-30 17:31:10|5832.27|5831.77|5832.65|5832.15|5832.65|5832.15|5832.15|5831.65|224
1730309480000|2024-10-30 17:31:20|5832.77|5832.27|5832.65|5832.15|5833.15|5832.65|5832.65|5832.15|316
1730309490000|2024-10-30 17:31:30|5832.4|5831.9|5832.65|5832.15|5832.65|5832.15|5832.4|5831.9|256
1730309500000|2024-10-30 17:31:40|5832.4|5831.9|5832.4|5831.9|5832.65|5832.15|5832.4|5831.9|157
1730309510000|2024-10-30 17:31:50|5832.52|5832.02|5832.4|5831.9|5832.52|5832.02|5832.15|5831.65|278
1730309520000|2024-10-30 17:32:00|5832.65|5832.15|5833.9|5833.4|5833.9|5833.4|5832.65|5832.15|621
1730309530000|2024-10-30 17:32:10|5833.65|5833.15|5833.9|5833.4|5834.15|5833.65|5833.65|5833.15|510
1730309540000|2024-10-30 17:32:20|5833.65|5833.15|5833.65|5833.15|5833.65|5833.15|5833.15|5832.65|432
1730309550000|2024-10-30 17:32:30|5833.4|5832.9|5833.65|5833.15|5833.65|5833.15|5833.4|5832.9|107
1730309560000|2024-10-30 17:32:40|5833.9|5833.4|5833.65|5833.15|5834.4|5833.9|5833.65|5833.15|520
1730309570000|2024-10-30 17:32:50|5833.9|5833.4|5833.65|5833.15|5833.9|5833.4|5833.4|5832.9|314
1730309580000|2024-10-30 17:33:00|5833.9|5833.4|5833.9|5833.4|5833.9|5833.4|5833.4|5832.9|370
1730309590000|2024-10-30 17:33:10|5833.77|5833.27|5833.4|5832.9|5833.9|5833.4|5833.15|5832.65|290
1730309600000|2024-10-30 17:33:20|5833.15|5832.65|5832.15|5831.65|5833.27|5832.77|5832.15|5831.65|467
1730309610000|2024-10-30 17:33:30|5831.9|5831.4|5831.65|5831.15|5831.9|5831.4|5831.4|5830.9|443
1730309620000|2024-10-30 17:33:40|5831.4|5830.9|5831.15|5830.65|5831.65|5831.15|5830.65|5830.15|711
1730309630000|2024-10-30 17:33:50|5831.4|5830.9|5829.9|5829.4|5831.4|5830.9|5829.9|5829.4|797
1730309640000|2024-10-30 17:34:00|5830.15|5829.65|5829.9|5829.4|5830.4|5829.9|5829.9|5829.4|1105
1730309650000|2024-10-30 17:34:10|5829.4|5828.9|5829.15|5828.65|5829.65|5829.15|5828.9|5828.4|1241
1730309660000|2024-10-30 17:34:20|5829.4|5828.9|5829.9|5829.4|5829.9|5829.4|5828.15|5827.65|1169
1730309670000|2024-10-30 17:34:30|5829.65|5829.15|5829.65|5829.15|5829.9|5829.4|5829.4|5828.9|422
1730309680000|2024-10-30 17:34:40|5829.52|5829.02|5828.4|5827.9|5829.65|5829.15|5828.4|5827.9|609
1730309690000|2024-10-30 17:34:50|5828.15|5827.65|5828.4|5827.9|5828.9|5828.4|5827.4|5826.9|1115
1730309700000|2024-10-30 17:35:00|5828.15|5827.65|5828.15|5827.65|5828.77|5828.27|5828.15|5827.65|827
1730309710000|2024-10-30 17:35:10|5827.9|5827.4|5827.77|5827.27|5828.4|5827.9|5827.65|5827.15|456
1730309720000|2024-10-30 17:35:20|5827.65|5827.15|5826.4|5825.9|5827.65|5827.15|5826.15|5825.65|1215
1730309730000|2024-10-30 17:35:30|5826.65|5826.15|5826.9|5826.4|5827.15|5826.65|5826.4|5825.9|627
1730309740000|2024-10-30 17:35:40|5826.65|5826.15|5826.9|5826.4|5827.15|5826.65|5826.15|5825.65|541
1730309750000|2024-10-30 17:35:50|5826.65|5826.15|5826.4|5825.9|5826.65|5826.15|5825.9|5825.4|725
1730309760000|2024-10-30 17:36:00|5826.15|5825.65|5825.9|5825.4|5826.4|5825.9|5825.15|5824.65|1290
1730309770000|2024-10-30 17:36:10|5826.15|5825.65|5826.15|5825.65|5827.15|5826.65|5825.9|5825.4|673
1730309780000|2024-10-30 17:36:20|5825.65|5825.15|5825.9|5825.4|5826.15|5825.65|5825.4|5824.9|761
1730309790000|2024-10-30 17:36:30|5825.65|5825.15|5825.4|5824.9|5825.9|5825.4|5824.65|5824.15|884
1730309800000|2024-10-30 17:36:40|5825.15|5824.65|5826.9|5826.4|5826.9|5826.4|5825.15|5824.65|605
1730309810000|2024-10-30 17:36:50|5826.65|5826.15|5826.9|5826.4|5826.9|5826.4|5826.15|5825.65|396
1730309820000|2024-10-30 17:37:00|5826.65|5826.15|5827.4|5826.9|5827.65|5827.15|5826.65|5826.15|887
1730309830000|2024-10-30 17:37:10|5827.65|5827.15|5828.15|5827.65|5828.4|5827.9|5827.65|5827.15|706
1730309840000|2024-10-30 17:37:20|5828.4|5827.9|5828.9|5828.4|5828.9|5828.4|5828.4|5827.9|305
1730309850000|2024-10-30 17:37:30|5828.4|5827.9|5829.4|5828.9|5829.4|5828.9|5828.4|5827.9|747
1730309860000|2024-10-30 17:37:40|5829.65|5829.15|5829.65|5829.15|5829.9|5829.4|5829.4|5828.9|663
1730309870000|2024-10-30 17:37:50|5829.9|5829.4|5828.77|5828.27|5829.9|5829.4|5828.77|5828.27|431
1730309880000|2024-10-30 17:38:00|5828.65|5828.15|5827.65|5827.15|5828.65|5828.15|5827.65|5827.15|576
1730309890000|2024-10-30 17:38:10|5827.4|5826.9|5826.15|5825.65|5827.4|5826.9|5826.15|5825.65|544
1730309900000|2024-10-30 17:38:20|5825.9|5825.4|5826.4|5825.9|5826.4|5825.9|5825.65|5825.15|685
1730309910000|2024-10-30 17:38:30|5826.15|5825.65|5825.15|5824.65|5826.4|5825.9|5825.15|5824.65|431
1730309920000|2024-10-30 17:38:40|5824.9|5824.4|5824.9|5824.4|5825.15|5824.65|5824.9|5824.4|414
1730309930000|2024-10-30 17:38:50|5825.15|5824.65|5825.4|5824.9|5825.4|5824.9|5824.9|5824.4|380
1730309940000|2024-10-30 17:39:00|5825.15|5824.65|5825.15|5824.65|5825.4|5824.9|5825.15|5824.65|349
1730309950000|2024-10-30 17:39:10|5825.02|5824.52|5825.9|5825.4|5825.9|5825.4|5824.9|5824.4|690
1730309960000|2024-10-30 17:39:20|5826.15|5825.65|5826.15|5825.65|5826.4|5825.9|5825.9|5825.4|390
1730309970000|2024-10-30 17:39:30|5825.9|5825.4|5826.15|5825.65|5826.4|5825.9|5825.9|5825.4|368
1730309980000|2024-10-30 17:39:40|5825.9|5825.4|5824.9|5824.4|5825.9|5825.4|5824.9|5824.4|283
1730309990000|2024-10-30 17:39:50|5824.65|5824.15|5824.4|5823.9|5824.9|5824.4|5824.15|5823.65|707
1730310000000|2024-10-30 17:40:00|5824.15|5823.65|5823.9|5823.4|5824.15|5823.65|5823.4|5822.9|1153
1730310010000|2024-10-30 17:40:10|5823.65|5823.15|5824.15|5823.65|5824.4|5823.9|5823.4|5822.9|761
1730310020000|2024-10-30 17:40:20|5823.9|5823.4|5824.15|5823.65|5824.4|5823.9|5823.65|5823.15|449
1730310030000|2024-10-30 17:40:30|5823.9|5823.4|5823.15|5822.65|5824.15|5823.65|5823.15|5822.65|613
1730310040000|2024-10-30 17:40:40|5823.4|5822.9|5822.4|5821.9|5823.4|5822.9|5822.15|5821.65|800
1730310050000|2024-10-30 17:40:50|5822.65|5822.15|5822.15|5821.65|5823.15|5822.65|5822.15|5821.65|427
1730310060000|2024-10-30 17:41:00|5821.9|5821.4|5821.9|5821.4|5822.4|5821.9|5821.15|5820.65|1438
1730310070000|2024-10-30 17:41:10|5821.65|5821.15|5822.4|5821.9|5822.4|5821.9|5821.4|5820.9|589
1730310080000|2024-10-30 17:41:20|5822.65|5822.15|5823.4|5822.9|5823.65|5823.15|5822.65|5822.15|673
1730310090000|2024-10-30 17:41:30|5823.15|5822.65|5823.9|5823.4|5824.15|5823.65|5823.15|5822.65|654
1730310100000|2024-10-30 17:41:40|5823.65|5823.15|5824.9|5824.4|5824.9|5824.4|5823.4|5822.9|813
1730310110000|2024-10-30 17:41:50|5824.65|5824.15|5825.15|5824.65|5825.15|5824.65|5824.4|5823.9|472
1730310120000|2024-10-30 17:42:00|5824.9|5824.4|5825.4|5824.9|5825.4|5824.9|5824.9|5824.4|504
1730310130000|2024-10-30 17:42:10|5825.65|5825.15|5826.65|5826.15|5826.65|5826.15|5825.52|5825.02|757
1730310140000|2024-10-30 17:42:20|5826.4|5825.9|5827.65|5827.15|5827.65|5827.15|5826.4|5825.9|825
1730310150000|2024-10-30 17:42:30|5827.4|5826.9|5827.9|5827.4|5828.15|5827.65|5827.15|5826.65|641
1730310160000|2024-10-30 17:42:40|5828.15|5827.65|5827.4|5826.9|5828.15|5827.65|5827.4|5826.9|460
1730310170000|2024-10-30 17:42:50|5827.15|5826.65|5827.15|5826.65|5827.15|5826.65|5826.65|5826.15|468
1730310180000|2024-10-30 17:43:00|5827.4|5826.9|5827.9|5827.4|5827.9|5827.4|5827.15|5826.65|467
1730310190000|2024-10-30 17:43:10|5827.77|5827.27|5827.4|5826.9|5827.9|5827.4|5827.4|5826.9|322
1730310200000|2024-10-30 17:43:20|5827.52|5827.02|5827.9|5827.4|5827.9|5827.4|5827.15|5826.65|461
1730310210000|2024-10-30 17:43:30|5828.15|5827.65|5827.65|5827.15|5828.4|5827.9|5827.65|5827.15|741
1730310220000|2024-10-30 17:43:40|5827.9|5827.4|5827.65|5827.15|5828.15|5827.65|5827.4|5826.9|417
1730310230000|2024-10-30 17:43:50|5827.4|5826.9|5827.65|5827.15|5827.77|5827.27|5827.4|5826.9|158
1730310240000|2024-10-30 17:44:00|5827.52|5827.02|5826.65|5826.15|5827.65|5827.15|5826.65|5826.15|597
1730310250000|2024-10-30 17:44:10|5826.4|5825.9|5826.4|5825.9|5826.4|5825.9|5826.15|5825.65|522
1730310260000|2024-10-30 17:44:20|5826.15|5825.65|5826.15|5825.65|5826.65|5826.15|5826.15|5825.65|224
1730310270000|2024-10-30 17:44:30|5825.9|5825.4|5826.65|5826.15|5826.65|5826.15|5825.9|5825.4|425
1730310280000|2024-10-30 17:44:40|5827.15|5826.65|5826.9|5826.4|5827.4|5826.9|5826.77|5826.27|390
1730310290000|2024-10-30 17:44:50|5826.65|5826.15|5826.65|5826.15|5826.65|5826.15|5826.65|5826.15|163
1730310300000|2024-10-30 17:45:00|5826.4|5825.9|5826.02|5825.52|5826.65|5826.15|5825.9|5825.4|453
1730310310000|2024-10-30 17:45:10|5825.9|5825.4|5826.4|5825.9|5826.4|5825.9|5825.65|5825.15|245
1730310320000|2024-10-30 17:45:20|5826.65|5826.15|5826.15|5825.65|5826.65|5826.15|5826.15|5825.65|221
1730310330000|2024-10-30 17:45:30|5825.9|5825.4|5826.15|5825.65|5826.15|5825.65|5825.9|5825.4|257
1730310340000|2024-10-30 17:45:40|5826.02|5825.52|5826.15|5825.65|5826.15|5825.65|5825.9|5825.4|136
1730310350000|2024-10-30 17:45:50|5825.9|5825.4|5825.4|5824.9|5825.9|5825.4|5825.15|5824.65|428
1730310360000|2024-10-30 17:46:00|5825.65|5825.15|5825.65|5825.15|5825.65|5825.15|5825.15|5824.65|338
1730310370000|2024-10-30 17:46:10|5825.4|5824.9|5825.77|5825.27|5825.9|5825.4|5825.4|5824.9|140
1730310380000|2024-10-30 17:46:20|5825.9|5825.4|5826.4|5825.9|5826.65|5826.15|5825.65|5825.15|261
1730310390000|2024-10-30 17:46:30|5826.65|5826.15|5826.65|5826.15|5827.15|5826.65|5826.65|5826.15|371
1730310400000|2024-10-30 17:46:40|||||||||72
1730310410000|2024-10-30 17:46:50|5826.77|5826.27|5827.02|5826.52|5827.15|5826.65|5826.65|5826.15|344
1730310420000|2024-10-30 17:47:00|5826.9|5826.4|5827.9|5827.4|5828.15|5827.65|5826.9|5826.4|417
1730310430000|2024-10-30 17:47:10|5828.15|5827.65|5827.4|5826.9|5828.15|5827.65|5827.15|5826.65|276
1730310440000|2024-10-30 17:47:20|5827.9|5827.4|5828.15|5827.65|5828.15|5827.65|5827.9|5827.4|309
1730310450000|2024-10-30 17:47:30|5828.02|5827.52|5828.65|5828.15|5828.65|5828.15|5828.02|5827.52|270
1730310460000|2024-10-30 17:47:40|5828.9|5828.4|5829.15|5828.65|5829.4|5828.9|5828.9|5828.4|597
1730310470000|2024-10-30 17:47:50|5828.9|5828.4|5829.15|5828.65|5829.4|5828.9|5828.9|5828.4|453
1730310480000|2024-10-30 17:48:00|5829.4|5828.9|5829.15|5828.65|5829.52|5829.02|5828.9|5828.4|489
1730310490000|2024-10-30 17:48:10|5828.9|5828.4|5828.65|5828.15|5829.15|5828.65|5828.65|5828.15|376
1730310500000|2024-10-30 17:48:20|5828.4|5827.9|5828.15|5827.65|5828.65|5828.15|5827.65|5827.15|503
1730310510000|2024-10-30 17:48:30|5828.27|5827.77|5828.4|5827.9|5828.4|5827.9|5828.15|5827.65|162
1730310520000|2024-10-30 17:48:40|5828.27|5827.77|5828.27|5827.77|5828.4|5827.9|5828.15|5827.65|160
1730310530000|2024-10-30 17:48:50|5828.15|5827.65|5828.15|5827.65|5828.15|5827.65|5828.15|5827.65|100
1730310540000|2024-10-30 17:49:00|5828.4|5827.9|5828.65|5828.15|5829.15|5828.65|5828.15|5827.65|493
1730310550000|2024-10-30 17:49:10|5828.4|5827.9|5828.27|5827.77|5828.4|5827.9|5828.15|5827.65|225
1730310560000|2024-10-30 17:49:20|5828.4|5827.9|5828.4|5827.9|5828.4|5827.9|5828.02|5827.52|182
1730310570000|2024-10-30 17:49:30|5828.52|5828.02|5828.9|5828.4|5828.9|5828.4|5828.4|5827.9|155
1730310580000|2024-10-30 17:49:40|5829.15|5828.65|5830.15|5829.65|5830.15|5829.65|5828.9|5828.4|402
1730310590000|2024-10-30 17:49:50|5829.9|5829.4|5829.65|5829.15|5829.9|5829.4|5829.4|5828.9|307
1730310600000|2024-10-30 17:50:00|5829.9|5829.4|5830.9|5830.4|5831.15|5830.65|5829.65|5829.15|1002
1730310610000|2024-10-30 17:50:10|5830.65|5830.15|5831.15|5830.65|5831.4|5830.9|5830.65|5830.15|500
1730310620000|2024-10-30 17:50:20|5831.27|5830.77|5831.15|5830.65|5831.65|5831.15|5830.9|5830.4|609
1730310630000|2024-10-30 17:50:30|5831.4|5830.9|5829.65|5829.15|5831.4|5830.9|5829.65|5829.15|351
1730310640000|2024-10-30 17:50:40|5829.4|5828.9|5829.65|5829.15|5829.9|5829.4|5829.4|5828.9|480
1730310650000|2024-10-30 17:50:50|5829.77|5829.27|5829.4|5828.9|5829.77|5829.27|5829.15|5828.65|288
1730310660000|2024-10-30 17:51:00|5829.27|5828.77|5829.15|5828.65|5829.4|5828.9|5828.9|5828.4|403
1730310670000|2024-10-30 17:51:10|5828.9|5828.4|5828.15|5827.65|5829.15|5828.65|5828.15|5827.65|473
1730310680000|2024-10-30 17:51:20|5828.4|5827.9|5827.15|5826.65|5828.4|5827.9|5826.9|5826.4|495
1730310690000|2024-10-30 17:51:30|5826.9|5826.4|5826.9|5826.4|5827.15|5826.65|5826.4|5825.9|653
1730310700000|2024-10-30 17:51:40|5826.65|5826.15|5826.9|5826.4|5827.02|5826.52|5826.65|5826.15|273
1730310710000|2024-10-30 17:51:50|5826.65|5826.15|5827.15|5826.65|5827.15|5826.65|5826.65|5826.15|427
1730310720000|2024-10-30 17:52:00|5827.4|5826.9|5827.15|5826.65|5827.77|5827.27|5827.15|5826.65|418
1730310730000|2024-10-30 17:52:10|5826.9|5826.4|5827.15|5826.65|5827.15|5826.65|5826.9|5826.4|278
1730310740000|2024-10-30 17:52:20|5827.4|5826.9|5826.9|5826.4|5827.4|5826.9|5826.9|5826.4|303
1730310750000|2024-10-30 17:52:30|5826.65|5826.15|5825.77|5825.27|5826.65|5826.15|5825.65|5825.15|574
1730310760000|2024-10-30 17:52:40|5825.65|5825.15|5824.4|5823.9|5825.65|5825.15|5824.15|5823.65|714
1730310770000|2024-10-30 17:52:50|5824.65|5824.15|5824.9|5824.4|5825.15|5824.65|5824.65|5824.15|486
1730310780000|2024-10-30 17:53:00|5825.15|5824.65|5824.65|5824.15|5825.15|5824.65|5824.15|5823.65|572
1730310790000|2024-10-30 17:53:10|5824.9|5824.4|5825.65|5825.15|5825.9|5825.4|5824.9|5824.4|497
1730310800000|2024-10-30 17:53:20|5825.9|5825.4|5826.65|5826.15|5826.65|5826.15|5825.15|5824.65|325
1730310810000|2024-10-30 17:53:30|5826.9|5826.4|5826.9|5826.4|5827.15|5826.65|5826.65|5826.15|599
1730310820000|2024-10-30 17:53:40|5826.65|5826.15|5827.15|5826.65|5827.15|5826.65|5826.65|5826.15|271
1730310830000|2024-10-30 17:53:50|5826.9|5826.4|5826.9|5826.4|5827.02|5826.52|5826.65|5826.15|140
1730310840000|2024-10-30 17:54:00|5827.15|5826.65|5827.15|5826.65|5827.65|5827.15|5827.15|5826.65|366
1730310850000|2024-10-30 17:54:10|5827.4|5826.9|5827.15|5826.65|5827.4|5826.9|5827.15|5826.65|149
1730310860000|2024-10-30 17:54:20|5826.9|5826.4|5827.4|5826.9|5827.4|5826.9|5826.27|5825.77|535
1730310870000|2024-10-30 17:54:30|5827.65|5827.15|5827.15|5826.65|5827.65|5827.15|5826.9|5826.4|283
1730310880000|2024-10-30 17:54:40|5827.4|5826.9|5827.15|5826.65|5827.4|5826.9|5827.15|5826.65|123
1730310890000|2024-10-30 17:54:50|5827.4|5826.9|5827.15|5826.65|5827.4|5826.9|5827.15|5826.65|100
1730310900000|2024-10-30 17:55:00|5826.9|5826.4|5826.15|5825.65|5827.15|5826.65|5826.15|5825.65|215
1730310910000|2024-10-30 17:55:10|5826.4|5825.9|5826.65|5826.15|5826.65|5826.15|5825.77|5825.27|286
1730310920000|2024-10-30 17:55:20|5826.52|5826.02|5826.4|5825.9|5826.65|5826.15|5826.4|5825.9|159
1730310930000|2024-10-30 17:55:30|5826.27|5825.77|5826.15|5825.65|5826.4|5825.9|5826.15|5825.65|75
1730310940000|2024-10-30 17:55:40|5825.9|5825.4|5826.4|5825.9|5826.65|5826.15|5825.65|5825.15|259
1730310950000|2024-10-30 17:55:50|5826.15|5825.65|5826.4|5825.9|5826.4|5825.9|5825.9|5825.4|263
1730310960000|2024-10-30 17:56:00|5826.65|5826.15|5826.9|5826.4|5827.4|5826.9|5826.4|5825.9|357
1730310970000|2024-10-30 17:56:10|5826.77|5826.27|5826.15|5825.65|5826.9|5826.4|5826.15|5825.65|124
1730310980000|2024-10-30 17:56:20|5825.9|5825.4|5826.4|5825.9|5826.65|5826.15|5825.77|5825.27|232
1730310990000|2024-10-30 17:56:30|5826.15|5825.65|5826.65|5826.15|5826.65|5826.15|5826.15|5825.65|94
1730311000000|2024-10-30 17:56:40|5826.77|5826.27|5826.65|5826.15|5826.9|5826.4|5826.65|5826.15|173
1730311010000|2024-10-30 17:56:50|5826.52|5826.02|5826.65|5826.15|5826.65|5826.15|5826.4|5825.9|244
1730311020000|2024-10-30 17:57:00|5826.4|5825.9|5826.4|5825.9|5826.52|5826.02|5826.15|5825.65|169
1730311030000|2024-10-30 17:57:10|5826.15|5825.65|5825.9|5825.4|5826.15|5825.65|5825.52|5825.02|365
1730311040000|2024-10-30 17:57:20|5825.65|5825.15|5825.9|5825.4|5826.02|5825.52|5825.65|5825.15|240
1730311050000|2024-10-30 17:57:30|5825.65|5825.15|5825.65|5825.15|5825.65|5825.15|5825.4|5824.9|238
1730311060000|2024-10-30 17:57:40|5825.4|5824.9|5825.65|5825.15|5825.65|5825.15|5825.4|5824.9|60
1730311070000|2024-10-30 17:57:50|5825.52|5825.02|5824.9|5824.4|5825.52|5825.02|5824.9|5824.4|266
1730311080000|2024-10-30 17:58:00|5825.15|5824.65|5825.52|5825.02|5825.65|5825.15|5825.15|5824.65|225
1730311090000|2024-10-30 17:58:10|5825.4|5824.9|5824.9|5824.4|5825.4|5824.9|5824.65|5824.15|243
1730311100000|2024-10-30 17:58:20|5824.77|5824.27|5825.15|5824.65|5825.4|5824.9|5824.77|5824.27|276
1730311110000|2024-10-30 17:58:30|5825.02|5824.52|5824.9|5824.4|5825.4|5824.9|5824.9|5824.4|155
1730311120000|2024-10-30 17:58:40|5825.15|5824.65|5825.4|5824.9|5825.4|5824.9|5824.9|5824.4|220
1730311130000|2024-10-30 17:58:50|5825.15|5824.65|5825.15|5824.65|5825.4|5824.9|5825.15|5824.65|282
1730311140000|2024-10-30 17:59:00|5825.27|5824.77|5824.9|5824.4|5825.4|5824.9|5824.9|5824.4|236
1730311150000|2024-10-30 17:59:10|5825.15|5824.65|5824.9|5824.4|5825.15|5824.65|5824.9|5824.4|196
1730311160000|2024-10-30 17:59:20|5825.15|5824.65|5824.9|5824.4|5825.15|5824.65|5824.65|5824.15|171
1730311170000|2024-10-30 17:59:30|5824.65|5824.15|5825.15|5824.65|5825.15|5824.65|5824.65|5824.15|203
1730311180000|2024-10-30 17:59:40|5824.9|5824.4|5824.65|5824.15|5825.15|5824.65|5824.65|5824.15|181
1730311190000|2024-10-30 17:59:50|5824.77|5824.27|5824.65|5824.15|5824.9|5824.4|5824.65|5824.15|188
1730311200000|2024-10-30 18:00:00|5825.4|5824.9|5825.4|5824.9|5825.65|5825.15|5825.15|5824.65|626
1730311210000|2024-10-30 18:00:10|5825.65|5825.15|5827.4|5826.9|5827.4|5826.9|5825.65|5825.15|685
1730311220000|2024-10-30 18:00:20|5826.9|5826.4|5825.65|5825.15|5827.4|5826.9|5825.65|5825.15|651
1730311230000|2024-10-30 18:00:30|5826.15|5825.65|5825.9|5825.4|5826.15|5825.65|5825.65|5825.15|321
1730311240000|2024-10-30 18:00:40|5826.02|5825.52|5826.65|5826.15|5826.9|5826.4|5826.02|5825.52|318
1730311250000|2024-10-30 18:00:50|5826.4|5825.9|5826.4|5825.9|5826.65|5826.15|5826.4|5825.9|153
1730311260000|2024-10-30 18:01:00|5826.27|5825.77|5825.15|5824.65|5826.27|5825.77|5824.9|5824.4|492
1730311270000|2024-10-30 18:01:10|5825.4|5824.9|5826.4|5825.9|5826.4|5825.9|5825.4|5824.9|450
1730311280000|2024-10-30 18:01:20|5826.65|5826.15|5826.65|5826.15|5827.02|5826.52|5826.4|5825.9|181
1730311290000|2024-10-30 18:01:30|5826.52|5826.02|5826.4|5825.9|5826.65|5826.15|5826.4|5825.9|149
1730311300000|2024-10-30 18:01:40|5826.52|5826.02|5826.4|5825.9|5826.65|5826.15|5826.4|5825.9|198
1730311310000|2024-10-30 18:01:50|5826.15|5825.65|5826.27|5825.77|5826.65|5826.15|5826.15|5825.65|215
1730311320000|2024-10-30 18:02:00|5826.4|5825.9|5826.65|5826.15|5827.15|5826.65|5826.4|5825.9|224
1730311330000|2024-10-30 18:02:10|5826.4|5825.9|5826.9|5826.4|5826.9|5826.4|5826.4|5825.9|200
1730311340000|2024-10-30 18:02:20|5827.15|5826.65|5827.4|5826.9|5827.9|5827.4|5826.9|5826.4|521
1730311350000|2024-10-30 18:02:30|5827.65|5827.15|5827.9|5827.4|5828.15|5827.65|5827.15|5826.65|481
1730311360000|2024-10-30 18:02:40|5827.77|5827.27|5828.15|5827.65|5828.15|5827.65|5827.77|5827.27|445
1730311370000|2024-10-30 18:02:50|5827.9|5827.4|5828.9|5828.4|5828.9|5828.4|5827.9|5827.4|788
1730311380000|2024-10-30 18:03:00|5829.4|5828.9|5828.4|5827.9|5829.4|5828.9|5828.4|5827.9|403
1730311390000|2024-10-30 18:03:10|5828.65|5828.15|5828.65|5828.15|5828.9|5828.4|5828.4|5827.9|238
1730311400000|2024-10-30 18:03:20|5828.77|5828.27|5827.65|5827.15|5828.77|5828.27|5827.65|5827.15|304
1730311410000|2024-10-30 18:03:30|5827.4|5826.9|5827.65|5827.15|5827.65|5827.15|5827.4|5826.9|183
1730311420000|2024-10-30 18:03:40|5827.9|5827.4|5827.9|5827.4|5828.15|5827.65|5827.77|5827.27|222
1730311430000|2024-10-30 18:03:50|5828.15|5827.65|5828.15|5827.65|5828.15|5827.65|5827.9|5827.4|109
1730311440000|2024-10-30 18:04:00|5828.4|5827.9|5828.9|5828.4|5829.65|5829.15|5828.4|5827.9|582
1730311450000|2024-10-30 18:04:10|5829.4|5828.9|5829.4|5828.9|5829.65|5829.15|5829.15|5828.65|390
1730311460000|2024-10-30 18:04:20|5828.9|5828.4|5829.15|5828.65|5829.15|5828.65|5828.9|5828.4|236
1730311470000|2024-10-30 18:04:30|5828.9|5828.4|5828.4|5827.9|5829.15|5828.65|5828.15|5827.65|251
1730311480000|2024-10-30 18:04:40|5828.27|5827.77|5828.65|5828.15|5828.9|5828.4|5828.15|5827.65|324
1730311490000|2024-10-30 18:04:50|5828.9|5828.4|5829.15|5828.65|5829.4|5828.9|5828.65|5828.15|190
1730311500000|2024-10-30 18:05:00|5828.9|5828.4|5828.9|5828.4|5828.9|5828.4|5828.9|5828.4|182
1730311510000|2024-10-30 18:05:10|5829.15|5828.65|5828.4|5827.9|5829.15|5828.65|5827.9|5827.4|269
1730311520000|2024-10-30 18:05:20|5828.52|5828.02|5828.65|5828.15|5828.65|5828.15|5828.52|5828.02|207
1730311530000|2024-10-30 18:05:30|5828.52|5828.02|5828.4|5827.9|5828.65|5828.15|5828.4|5827.9|226
1730311540000|2024-10-30 18:05:40|5828.52|5828.02|5828.9|5828.4|5828.9|5828.4|5828.52|5828.02|115
1730311550000|2024-10-30 18:05:50|5829.15|5828.65|5829.15|5828.65|5829.65|5829.15|5828.9|5828.4|396
1730311560000|2024-10-30 18:06:00|5828.9|5828.4|5829.65|5829.15|5829.65|5829.15|5828.9|5828.4|281
1730311570000|2024-10-30 18:06:10|5829.4|5828.9|5828.9|5828.4|5829.4|5828.9|5828.9|5828.4|197
1730311580000|2024-10-30 18:06:20|5828.65|5828.15|5829.65|5829.15|5829.65|5829.15|5828.65|5828.15|144
1730311590000|2024-10-30 18:06:30|5829.9|5829.4|5830.15|5829.65|5830.15|5829.65|5829.65|5829.15|288
1730311600000|2024-10-30 18:06:40|5830.4|5829.9|5831.15|5830.65|5831.4|5830.9|5830.15|5829.65|490
1730311610000|2024-10-30 18:06:50|5830.9|5830.4|5831.15|5830.65|5831.15|5830.65|5830.52|5830.02|449
1730311620000|2024-10-30 18:07:00|5831.4|5830.9|5831.9|5831.4|5832.4|5831.9|5831.4|5830.9|819
1730311630000|2024-10-30 18:07:10|5832.02|5831.52|5831.9|5831.4|5832.15|5831.65|5831.9|5831.4|389
1730311640000|2024-10-30 18:07:20|5832.02|5831.52|5832.65|5832.15|5832.65|5832.15|5832.02|5831.52|636
1730311650000|2024-10-30 18:07:30|5832.4|5831.9|5833.4|5832.9|5833.4|5832.9|5832.15|5831.65|596
1730311660000|2024-10-30 18:07:40|5833.15|5832.65|5833.65|5833.15|5833.9|5833.4|5833.15|5832.65|873
1730311670000|2024-10-30 18:07:50|5833.4|5832.9|5834.9|5834.4|5834.9|5834.4|5833.15|5832.65|3928
1730311680000|2024-10-30 18:08:00|5835.15|5834.65|5835.65|5835.15|5836.4|5835.9|5835.15|5834.65|1619
1730311690000|2024-10-30 18:08:10|5835.9|5835.4|5834.9|5834.4|5836.4|5835.9|5834.9|5834.4|746
1730311700000|2024-10-30 18:08:20|5834.65|5834.15|5834.9|5834.4|5835.02|5834.52|5834.65|5834.15|472
1730311710000|2024-10-30 18:08:30|5835.15|5834.65|5834.9|5834.4|5835.65|5835.15|5834.9|5834.4|615
1730311720000|2024-10-30 18:08:40|5835.15|5834.65|5834.9|5834.4|5835.15|5834.65|5834.9|5834.4|205
1730311730000|2024-10-30 18:08:50|5834.65|5834.15|5834.65|5834.15|5834.65|5834.15|5834.15|5833.65|533
1730311740000|2024-10-30 18:09:00|5834.4|5833.9|5834.9|5834.4|5835.15|5834.65|5834.15|5833.65|381
1730311750000|2024-10-30 18:09:10|5834.77|5834.27|5834.65|5834.15|5835.15|5834.65|5834.65|5834.15|302
1730311760000|2024-10-30 18:09:20|5834.4|5833.9|5834.9|5834.4|5835.4|5834.9|5834.4|5833.9|218
1730311770000|2024-10-30 18:09:30|5835.15|5834.65|5835.4|5834.9|5835.65|5835.15|5835.15|5834.65|362
1730311780000|2024-10-30 18:09:40|5835.65|5835.15|5834.9|5834.4|5835.65|5835.15|5834.9|5834.4|236
1730311790000|2024-10-30 18:09:50|5834.77|5834.27|5834.9|5834.4|5834.9|5834.4|5834.65|5834.15|261
1730311800000|2024-10-30 18:10:00|5835.02|5834.52|5834.9|5834.4|5835.15|5834.65|5834.65|5834.15|354
1730311810000|2024-10-30 18:10:10|5835.15|5834.65|5835.15|5834.65|5835.15|5834.65|5834.9|5834.4|247
1730311820000|2024-10-30 18:10:20|5835.4|5834.9|5835.9|5835.4|5835.9|5835.4|5835.15|5834.65|536
1730311830000|2024-10-30 18:10:30|5835.65|5835.15|5836.27|5835.77|5836.4|5835.9|5835.65|5835.15|147
1730311840000|2024-10-30 18:10:40|5836.15|5835.65|5835.9|5835.4|5836.4|5835.9|5835.65|5835.15|390
1730311850000|2024-10-30 18:10:50|5836.02|5835.52|5835.65|5835.15|5836.15|5835.65|5835.4|5834.9|281
1730311860000|2024-10-30 18:11:00|5835.4|5834.9|5834.65|5834.15|5835.4|5834.9|5834.65|5834.15|365
1730311870000|2024-10-30 18:11:10|5834.9|5834.4|5834.15|5833.65|5834.9|5834.4|5834.15|5833.65|491
1730311880000|2024-10-30 18:11:20|5833.9|5833.4|5834.65|5834.15|5834.65|5834.15|5833.9|5833.4|368
1730311890000|2024-10-30 18:11:30|5834.52|5834.02|5834.65|5834.15|5835.15|5834.65|5834.52|5834.02|201
1730311900000|2024-10-30 18:11:40|5834.9|5834.4|5834.77|5834.27|5834.9|5834.4|5834.65|5834.15|208
1730311910000|2024-10-30 18:11:50|5834.9|5834.4|5835.15|5834.65|5835.15|5834.65|5834.9|5834.4|66
1730311920000|2024-10-30 18:12:00|5835.27|5834.77|5835.4|5834.9|5835.4|5834.9|5835.27|5834.77|182
1730311930000|2024-10-30 18:12:10|5835.65|5835.15|5834.9|5834.4|5835.65|5835.15|5834.77|5834.27|473
1730311940000|2024-10-30 18:12:20|5835.15|5834.65|5834.4|5833.9|5835.15|5834.65|5834.15|5833.65|251
1730311950000|2024-10-30 18:12:30|5834.15|5833.65|5834.9|5834.4|5834.9|5834.4|5834.15|5833.65|300
1730311960000|2024-10-30 18:12:40|5835.15|5834.65|5835.15|5834.65|5835.4|5834.9|5835.15|5834.65|265
1730311970000|2024-10-30 18:12:50|5834.9|5834.4|5835.4|5834.9|5835.4|5834.9|5834.9|5834.4|133
1730311980000|2024-10-30 18:13:00|5835.27|5834.77|5835.4|5834.9|5835.4|5834.9|5835.27|5834.77|62
1730311990000|2024-10-30 18:13:10|5835.15|5834.65|5835.15|5834.65|5835.65|5835.15|5835.15|5834.65|200
1730312000000|2024-10-30 18:13:20|5835.4|5834.9|5835.15|5834.65|5835.4|5834.9|5834.9|5834.4|193
1730312010000|2024-10-30 18:13:30|5835.02|5834.52|5835.4|5834.9|5835.4|5834.9|5834.9|5834.4|189
1730312020000|2024-10-30 18:13:40|5835.27|5834.77|5834.9|5834.4|5835.27|5834.77|5834.9|5834.4|198
1730312030000|2024-10-30 18:13:50|5834.77|5834.27|5834.4|5833.9|5834.77|5834.27|5834.15|5833.65|265
1730312040000|2024-10-30 18:14:00|5834.65|5834.15|5834.9|5834.4|5835.15|5834.65|5834.4|5833.9|261
1730312050000|2024-10-30 18:14:10|5835.02|5834.52|5835.15|5834.65|5835.65|5835.15|5834.9|5834.4|354
1730312060000|2024-10-30 18:14:20|5835.27|5834.77|5835.15|5834.65|5835.27|5834.77|5834.9|5834.4|126
1730312070000|2024-10-30 18:14:30|5835.02|5834.52|5834.4|5833.9|5835.02|5834.52|5834.4|5833.9|135
1730312080000|2024-10-30 18:14:40|5834.52|5834.02|5834.15|5833.65|5834.65|5834.15|5834.15|5833.65|197
1730312090000|2024-10-30 18:14:50|5833.9|5833.4|5833.65|5833.15|5833.9|5833.4|5833.65|5833.15|295
1730312100000|2024-10-30 18:15:00|5833.9|5833.4|5833.15|5832.65|5833.9|5833.4|5833.15|5832.65|406
1730312110000|2024-10-30 18:15:10|5833.02|5832.52|5833.4|5832.9|5833.4|5832.9|5832.9|5832.4|275
1730312120000|2024-10-30 18:15:20|5833.15|5832.65|5832.65|5832.15|5833.15|5832.65|5832.65|5832.15|684
1730312130000|2024-10-30 18:15:30|5832.77|5832.27|5833.9|5833.4|5833.9|5833.4|5832.65|5832.15|431
1730312140000|2024-10-30 18:15:40|5834.15|5833.65|5834.15|5833.65|5834.15|5833.65|5833.9|5833.4|169
1730312150000|2024-10-30 18:15:50|5834.27|5833.77|5833.65|5833.15|5834.27|5833.77|5833.65|5833.15|259
1730312160000|2024-10-30 18:16:00|5833.52|5833.02|5833.15|5832.65|5833.65|5833.15|5833.02|5832.52|326
1730312170000|2024-10-30 18:16:10|5832.65|5832.15|5832.27|5831.77|5832.65|5832.15|5832.15|5831.65|130
1730312180000|2024-10-30 18:16:20|5832.15|5831.65|5831.9|5831.4|5832.15|5831.65|5831.52|5831.02|341
1730312190000|2024-10-30 18:16:30|5832.15|5831.65|5832.4|5831.9|5832.65|5832.15|5831.9|5831.4|191
1730312200000|2024-10-30 18:16:40|5832.52|5832.02|5833.15|5832.65|5833.4|5832.9|5832.52|5832.02|201
1730312210000|2024-10-30 18:16:50|5832.9|5832.4|5832.9|5832.4|5832.9|5832.4|5832.9|5832.4|89
1730312220000|2024-10-30 18:17:00|5832.77|5832.27|5832.65|5832.15|5832.9|5832.4|5832.4|5831.9|260
1730312230000|2024-10-30 18:17:10|5832.52|5832.02|5832.65|5832.15|5832.65|5832.15|5832.4|5831.9|263
1730312240000|2024-10-30 18:17:20|5832.52|5832.02|5832.65|5832.15|5833.02|5832.52|5832.52|5832.02|164
1730312250000|2024-10-30 18:17:30|5832.9|5832.4|5832.4|5831.9|5832.9|5832.4|5832.4|5831.9|95
1730312260000|2024-10-30 18:17:40|5832.15|5831.65|5832.15|5831.65|5832.4|5831.9|5832.15|5831.65|190
1730312270000|2024-10-30 18:17:50|5832.27|5831.77|5832.15|5831.65|5832.65|5832.15|5832.15|5831.65|91
1730312280000|2024-10-30 18:18:00|5831.9|5831.4|5831.65|5831.15|5831.9|5831.4|5831.65|5831.15|229
1730312290000|2024-10-30 18:18:10|5831.52|5831.02|5831.15|5830.65|5831.52|5831.02|5831.15|5830.65|261
1730312300000|2024-10-30 18:18:20|5831.02|5830.52|5830.65|5830.15|5831.15|5830.65|5830.65|5830.15|315
1730312310000|2024-10-30 18:18:30|5830.9|5830.4|5830.65|5830.15|5831.27|5830.77|5830.65|5830.15|305
1730312320000|2024-10-30 18:18:40|5830.4|5829.9|5830.9|5830.4|5830.9|5830.4|5830.4|5829.9|175
1730312330000|2024-10-30 18:18:50|5831.15|5830.65|5831.4|5830.9|5831.4|5830.9|5831.15|5830.65|134
1730312340000|2024-10-30 18:19:00|5831.52|5831.02|5831.15|5830.65|5831.65|5831.15|5831.15|5830.65|191
1730312350000|2024-10-30 18:19:10|5830.9|5830.4|5831.4|5830.9|5831.4|5830.9|5830.9|5830.4|258
1730312360000|2024-10-30 18:19:20|5831.65|5831.15|5831.4|5830.9|5831.65|5831.15|5831.15|5830.65|100
1730312370000|2024-10-30 18:19:30|5831.15|5830.65|5830.65|5830.15|5831.15|5830.65|5830.65|5830.15|127
1730312380000|2024-10-30 18:19:40|5830.9|5830.4|5831.15|5830.65|5831.15|5830.65|5830.9|5830.4|141
1730312390000|2024-10-30 18:19:50|5830.9|5830.4|5830.9|5830.4|5831.02|5830.52|5830.9|5830.4|122
1730312400000|2024-10-30 18:20:00|5830.65|5830.15|5831.9|5831.4|5831.9|5831.4|5830.65|5830.15|334
1730312410000|2024-10-30 18:20:10|5832.15|5831.65|5833.02|5832.52|5833.15|5832.65|5832.15|5831.65|616
1730312420000|2024-10-30 18:20:20|5833.15|5832.65|5833.4|5832.9|5833.4|5832.9|5832.65|5832.15|313
1730312430000|2024-10-30 18:20:30|5833.65|5833.15|5832.9|5832.4|5833.65|5833.15|5832.9|5832.4|296
1730312440000|2024-10-30 18:20:40|5833.15|5832.65|5832.9|5832.4|5833.15|5832.65|5832.9|5832.4|175
1730312450000|2024-10-30 18:20:50|5833.02|5832.52|5833.27|5832.77|5833.4|5832.9|5832.9|5832.4|102
1730312460000|2024-10-30 18:21:00|5833.15|5832.65|5833.65|5833.15|5833.9|5833.4|5833.15|5832.65|412
1730312470000|2024-10-30 18:21:10|5833.52|5833.02|5833.15|5832.65|5833.65|5833.15|5833.15|5832.65|212
1730312480000|2024-10-30 18:21:20|5833.4|5832.9|5833.15|5832.65|5833.4|5832.9|5833.15|5832.65|52
1730312490000|2024-10-30 18:21:30|5832.9|5832.4|5832.9|5832.4|5833.15|5832.65|5832.9|5832.4|87
1730312500000|2024-10-30 18:21:40|5833.02|5832.52|5833.65|5833.15|5833.9|5833.4|5832.9|5832.4|175
1730312510000|2024-10-30 18:21:50|5833.4|5832.9|5834.65|5834.15|5834.9|5834.4|5832.9|5832.4|3245
1730312520000|2024-10-30 18:22:00|5834.4|5833.9|5834.4|5833.9|5834.65|5834.15|5833.9|5833.4|396
1730312530000|2024-10-30 18:22:10|5834.27|5833.77|5834.15|5833.65|5834.9|5834.4|5834.15|5833.65|482
1730312540000|2024-10-30 18:22:20|5834.27|5833.77|5834.65|5834.15|5834.65|5834.15|5834.15|5833.65|243
1730312550000|2024-10-30 18:22:30|5834.9|5834.4|5834.9|5834.4|5834.9|5834.4|5834.77|5834.27|162
1730312560000|2024-10-30 18:22:40|5834.65|5834.15|5834.4|5833.9|5834.9|5834.4|5834.4|5833.9|274
1730312570000|2024-10-30 18:22:50|5834.27|5833.77|5834.4|5833.9|5834.4|5833.9|5834.27|5833.77|116
1730312580000|2024-10-30 18:23:00|5834.15|5833.65|5833.9|5833.4|5834.15|5833.65|5833.77|5833.27|425
1730312590000|2024-10-30 18:23:10|5834.15|5833.65|5833.9|5833.4|5834.65|5834.15|5833.9|5833.4|142
1730312600000|2024-10-30 18:23:20|5833.77|5833.27|5833.65|5833.15|5833.9|5833.4|5833.15|5832.65|287
1730312610000|2024-10-30 18:23:30|5833.9|5833.4|5833.52|5833.02|5833.9|5833.4|5833.52|5833.02|149
1730312620000|2024-10-30 18:23:40|5833.65|5833.15|5833.65|5833.15|5833.9|5833.4|5833.65|5833.15|66
1730312630000|2024-10-30 18:23:50|5833.4|5832.9|5832.52|5832.02|5833.4|5832.9|5832.52|5832.02|222
1730312640000|2024-10-30 18:24:00|5832.65|5832.15|5833.65|5833.15|5833.65|5833.15|5832.65|5832.15|303
1730312650000|2024-10-30 18:24:10|5833.9|5833.4|5833.4|5832.9|5833.9|5833.4|5833.4|5832.9|200
1730312660000|2024-10-30 18:24:20|5833.65|5833.15|5833.65|5833.15|5833.65|5833.15|5833.4|5832.9|70
1730312670000|2024-10-30 18:24:30|5833.4|5832.9|5833.4|5832.9|5833.65|5833.15|5833.4|5832.9|147
1730312680000|2024-10-30 18:24:40|5833.52|5833.02|5833.4|5832.9|5833.65|5833.15|5833.15|5832.65|163
1730312690000|2024-10-30 18:24:50|5833.27|5832.77|5833.4|5832.9|5833.4|5832.9|5833.15|5832.65|106
1730312700000|2024-10-30 18:25:00|5833.15|5832.65|5832.4|5831.9|5833.15|5832.65|5832.15|5831.65|385
1730312710000|2024-10-30 18:25:10|5832.15|5831.65|5831.9|5831.4|5832.15|5831.65|5831.77|5831.27|166
1730312720000|2024-10-30 18:25:20|5831.65|5831.15|5832.15|5831.65|5832.15|5831.65|5831.65|5831.15|151
1730312730000|2024-10-30 18:25:30|5832.4|5831.9|5832.4|5831.9|5832.4|5831.9|5831.9|5831.4|88
1730312740000|2024-10-30 18:25:40|5832.27|5831.77|5832.15|5831.65|5832.4|5831.9|5832.15|5831.65|41
1730312750000|2024-10-30 18:25:50|5832.02|5831.52|5831.9|5831.4|5832.15|5831.65|5831.9|5831.4|96
1730312760000|2024-10-30 18:26:00|5831.65|5831.15|5831.4|5830.9|5831.65|5831.15|5831.15|5830.65|291
1730312770000|2024-10-30 18:26:10|5831.65|5831.15|5831.9|5831.4|5831.9|5831.4|5831.4|5830.9|183
1730312780000|2024-10-30 18:26:20|5831.65|5831.15|5831.65|5831.15|5831.65|5831.15|5831.65|5831.15|41
1730312790000|2024-10-30 18:26:30|5831.52|5831.02|5831.4|5830.9|5831.65|5831.15|5831.4|5830.9|163
1730312800000|2024-10-30 18:26:40|5831.52|5831.02|5831.65|5831.15|5831.9|5831.4|5831.4|5830.9|94
1730312810000|2024-10-30 18:26:50|5831.9|5831.4|5831.65|5831.15|5831.9|5831.4|5831.4|5830.9|88
1730312820000|2024-10-30 18:27:00|5831.9|5831.4|5831.65|5831.15|5831.9|5831.4|5831.4|5830.9|148
1730312830000|2024-10-30 18:27:10|5831.4|5830.9|5831.9|5831.4|5831.9|5831.4|5831.4|5830.9|116
1730312840000|2024-10-30 18:27:20|5831.77|5831.27|5832.4|5831.9|5832.4|5831.9|5831.65|5831.15|85
1730312850000|2024-10-30 18:27:30|5832.52|5832.02|5831.9|5831.4|5832.65|5832.15|5831.9|5831.4|173
1730312860000|2024-10-30 18:27:40|5832.15|5831.65|5832.4|5831.9|5832.4|5831.9|5832.15|5831.65|171
1730312870000|2024-10-30 18:27:50|5832.52|5832.02|5831.9|5831.4|5832.52|5832.02|5831.9|5831.4|85
1730312880000|2024-10-30 18:28:00|5831.65|5831.15|5831.4|5830.9|5831.65|5831.15|5831.4|5830.9|191
1730312890000|2024-10-30 18:28:10|5831.65|5831.15|5830.65|5830.15|5831.65|5831.15|5830.65|5830.15|193
1730312900000|2024-10-30 18:28:20|5830.52|5830.02|5830.65|5830.15|5830.65|5830.15|5830.52|5830.02|212
1730312910000|2024-10-30 18:28:30|5830.4|5829.9|5830.65|5830.15|5830.65|5830.15|5830.4|5829.9|332
1730312920000|2024-10-30 18:28:40|5830.9|5830.4|5830.65|5830.15|5831.02|5830.52|5830.65|5830.15|141
1730312930000|2024-10-30 18:28:50|5830.52|5830.02|5830.4|5829.9|5830.65|5830.15|5830.4|5829.9|133
1730312940000|2024-10-30 18:29:00|5830.15|5829.65|5830.15|5829.65|5830.65|5830.15|5830.15|5829.65|228
1730312950000|2024-10-30 18:29:10|5829.9|5829.4|5830.4|5829.9|5830.4|5829.9|5829.9|5829.4|147
1730312960000|2024-10-30 18:29:20|5830.27|5829.77|5829.9|5829.4|5830.4|5829.9|5829.9|5829.4|208
1730312970000|2024-10-30 18:29:30|5830.02|5829.52|5829.9|5829.4|5830.15|5829.65|5829.9|5829.4|375
1730312980000|2024-10-30 18:29:40|5830.15|5829.65|5829.9|5829.4|5830.15|5829.65|5829.9|5829.4|133
1730312990000|2024-10-30 18:29:50|5829.65|5829.15|5829.65|5829.15|5829.9|5829.4|5829.65|5829.15|263
1730313000000|2024-10-30 18:30:00|5829.4|5828.9|5829.4|5828.9|5829.52|5829.02|5829.15|5828.65|465
1730313010000|2024-10-30 18:30:10|5829.65|5829.15|5830.65|5830.15|5830.65|5830.15|5829.65|5829.15|229
1730313020000|2024-10-30 18:30:20|5830.4|5829.9|5830.4|5829.9|5830.65|5830.15|5830.4|5829.9|129
1730313030000|2024-10-30 18:30:30|5830.65|5830.15|5830.15|5829.65|5830.65|5830.15|5830.15|5829.65|238
1730313040000|2024-10-30 18:30:40|5829.9|5829.4|5830.4|5829.9|5830.4|5829.9|5829.65|5829.15|260
1730313050000|2024-10-30 18:30:50|5830.27|5829.77|5830.4|5829.9|5830.4|5829.9|5830.15|5829.65|208
1730313060000|2024-10-30 18:31:00|5830.65|5830.15|5830.9|5830.4|5830.9|5830.4|5830.65|5830.15|258
1730313070000|2024-10-30 18:31:10|5830.65|5830.15|5830.4|5829.9|5830.65|5830.15|5830.15|5829.65|162
1730313080000|2024-10-30 18:31:20|5830.65|5830.15|5829.9|5829.4|5830.65|5830.15|5829.65|5829.15|173
1730313090000|2024-10-30 18:31:30|5829.65|5829.15|5829.4|5828.9|5829.65|5829.15|5829.15|5828.65|283
1730313100000|2024-10-30 18:31:40|5829.15|5828.65|5829.65|5829.15|5829.65|5829.15|5829.15|5828.65|157
1730313110000|2024-10-30 18:31:50|5829.4|5828.9|5829.9|5829.4|5829.9|5829.4|5829.4|5828.9|134
1730313120000|2024-10-30 18:32:00|5830.15|5829.65|5830.65|5830.15|5830.65|5830.15|5830.15|5829.65|226
1730313130000|2024-10-30 18:32:10|5830.9|5830.4|5831.15|5830.65|5831.4|5830.9|5830.9|5830.4|276
1730313140000|2024-10-30 18:32:20|5830.9|5830.4|5830.15|5829.65|5830.9|5830.4|5830.15|5829.65|199
1730313150000|2024-10-30 18:32:30|5830.27|5829.77|5830.4|5829.9|5830.4|5829.9|5830.15|5829.65|141
1730313160000|2024-10-30 18:32:40|5830.15|5829.65|5830.65|5830.15|5830.65|5830.15|5830.15|5829.65|144
1730313170000|2024-10-30 18:32:50|5830.4|5829.9|5830.52|5830.02|5830.52|5830.02|5830.4|5829.9|96
1730313180000|2024-10-30 18:33:00|5830.27|5829.77|5830.4|5829.9|5830.9|5830.4|5830.27|5829.77|336
1730313190000|2024-10-30 18:33:10|5830.52|5830.02|5829.9|5829.4|5830.65|5830.15|5829.9|5829.4|185
1730313200000|2024-10-30 18:33:20|5830.15|5829.65|5830.65|5830.15|5830.65|5830.15|5830.15|5829.65|116
1730313210000|2024-10-30 18:33:30|5830.4|5829.9|5830.4|5829.9|5830.4|5829.9|5830.15|5829.65|141
1730313220000|2024-10-30 18:33:40|5830.52|5830.02|5830.65|5830.15|5830.65|5830.15|5830.52|5830.02|71
1730313230000|2024-10-30 18:33:50|5830.77|5830.27|5831.4|5830.9|5831.4|5830.9|5830.77|5830.27|192
1730313240000|2024-10-30 18:34:00|5831.65|5831.15|5831.77|5831.27|5832.15|5831.65|5831.65|5831.15|482
1730313250000|2024-10-30 18:34:10|5831.9|5831.4|5831.15|5830.65|5831.9|5831.4|5831.15|5830.65|228
1730313260000|2024-10-30 18:34:20|5830.9|5830.4|5830.65|5830.15|5831.02|5830.52|5830.4|5829.9|261
1730313270000|2024-10-30 18:34:30|5830.9|5830.4|5830.9|5830.4|5830.9|5830.4|5830.9|5830.4|80
1730313280000|2024-10-30 18:34:40|5830.77|5830.27|5830.4|5829.9|5831.15|5830.65|5830.4|5829.9|212
1730313290000|2024-10-30 18:34:50|5830.52|5830.02|5830.15|5829.65|5830.65|5830.15|5829.9|5829.4|160
1730313300000|2024-10-30 18:35:00|5829.9|5829.4|5830.65|5830.15|5830.65|5830.15|5829.9|5829.4|327
1730313310000|2024-10-30 18:35:10|5830.9|5830.4|5830.65|5830.15|5830.9|5830.4|5830.65|5830.15|225
1730313320000|2024-10-30 18:35:20|5830.77|5830.27|5830.77|5830.27|5830.9|5830.4|5830.65|5830.15|87
1730313330000|2024-10-30 18:35:30|5830.65|5830.15|5831.4|5830.9|5831.4|5830.9|5830.65|5830.15|179
1730313340000|2024-10-30 18:35:40|5831.65|5831.15|5831.65|5831.15|5831.65|5831.15|5831.4|5830.9|169
1730313350000|2024-10-30 18:35:50|5831.77|5831.27|5831.9|5831.4|5831.9|5831.4|5831.65|5831.15|154
1730313360000|2024-10-30 18:36:00|5832.15|5831.65|5832.15|5831.65|5832.4|5831.9|5832.15|5831.65|262
1730313370000|2024-10-30 18:36:10|5832.27|5831.77|5832.4|5831.9|5832.4|5831.9|5831.9|5831.4|346
1730313380000|2024-10-30 18:36:20|5832.27|5831.77|5832.4|5831.9|5832.4|5831.9|5832.15|5831.65|214
1730313390000|2024-10-30 18:36:30|5832.15|5831.65|5832.4|5831.9|5832.65|5832.15|5832.15|5831.65|335
1730313400000|2024-10-30 18:36:40|5832.65|5832.15|5832.15|5831.65|5832.65|5832.15|5832.15|5831.65|270
1730313410000|2024-10-30 18:36:50|5832.02|5831.52|5832.27|5831.77|5832.4|5831.9|5832.02|5831.52|197
1730313420000|2024-10-30 18:37:00|5832.15|5831.65|5832.4|5831.9|5832.65|5832.15|5832.15|5831.65|136
1730313430000|2024-10-30 18:37:10|5832.15|5831.65|5832.02|5831.52|5832.15|5831.65|5831.65|5831.15|199
1730313440000|2024-10-30 18:37:20|5831.9|5831.4|5831.9|5831.4|5832.15|5831.65|5831.9|5831.4|290
1730313450000|2024-10-30 18:37:30|5832.02|5831.52|5832.4|5831.9|5832.4|5831.9|5831.9|5831.4|324
1730313460000|2024-10-30 18:37:40|5832.65|5832.15|5832.15|5831.65|5832.65|5832.15|5832.15|5831.65|217
1730313470000|2024-10-30 18:37:50|5831.9|5831.4|5832.15|5831.65|5832.15|5831.65|5831.9|5831.4|257
1730313480000|2024-10-30 18:38:00|5831.9|5831.4|5831.65|5831.15|5832.15|5831.65|5831.65|5831.15|184
1730313490000|2024-10-30 18:38:10|5831.77|5831.27|5831.15|5830.65|5831.77|5831.27|5830.9|5830.4|267
1730313500000|2024-10-30 18:38:20|5831.4|5830.9|5831.4|5830.9|5831.4|5830.9|5831.15|5830.65|135
1730313510000|2024-10-30 18:38:30|5831.65|5831.15|5830.9|5830.4|5831.65|5831.15|5830.9|5830.4|154
1730313520000|2024-10-30 18:38:40|5831.02|5830.52|5831.4|5830.9|5831.4|5830.9|5830.65|5830.15|285
1730313530000|2024-10-30 18:38:50|5831.15|5830.65|5831.4|5830.9|5831.4|5830.9|5831.15|5830.65|54
1730313540000|2024-10-30 18:39:00|5831.27|5830.77|5831.4|5830.9|5831.4|5830.9|5831.15|5830.65|141
1730313550000|2024-10-30 18:39:10|5831.27|5830.77|5831.15|5830.65|5831.27|5830.77|5831.15|5830.65|75
1730313560000|2024-10-30 18:39:20|5830.9|5830.4|5830.15|5829.65|5830.9|5830.4|5830.15|5829.65|418
1730313570000|2024-10-30 18:39:30|5830.27|5829.77|5830.15|5829.65|5830.4|5829.9|5829.9|5829.4|506
1730313580000|2024-10-30 18:39:40|5830.4|5829.9|5830.15|5829.65|5830.4|5829.9|5830.15|5829.65|84
1730313590000|2024-10-30 18:39:50|5830.02|5829.52|5830.15|5829.65|5830.15|5829.65|5829.9|5829.4|253
1730313600000|2024-10-30 18:40:00|5830.4|5829.9|5830.4|5829.9|5830.4|5829.9|5829.9|5829.4|360
1730313610000|2024-10-30 18:40:10|5830.15|5829.65|5830.15|5829.65|5830.15|5829.65|5829.9|5829.4|144
1730313620000|2024-10-30 18:40:20|5830.4|5829.9|5830.4|5829.9|5830.4|5829.9|5830.15|5829.65|187
1730313630000|2024-10-30 18:40:30|5830.52|5830.02|5830.4|5829.9|5830.65|5830.15|5830.4|5829.9|144
1730313640000|2024-10-30 18:40:40|5830.15|5829.65|5830.65|5830.15|5830.65|5830.15|5830.15|5829.65|118
1730313650000|2024-10-30 18:40:50|5830.52|5830.02|5830.4|5829.9|5830.65|5830.15|5830.4|5829.9|168
1730313660000|2024-10-30 18:41:00|5830.65|5830.15|5830.4|5829.9|5830.65|5830.15|5830.15|5829.65|153
1730313670000|2024-10-30 18:41:10|5830.65|5830.15|5831.15|5830.65|5831.15|5830.65|5830.4|5829.9|315
1730313680000|2024-10-30 18:41:20|5831.27|5830.77|5831.4|5830.9|5831.65|5831.15|5831.15|5830.65|427
1730313690000|2024-10-30 18:41:30|5831.52|5831.02|5831.4|5830.9|5831.52|5831.02|5831.15|5830.65|177
1730313700000|2024-10-30 18:41:40|5831.65|5831.15|5831.15|5830.65|5831.65|5831.15|5831.15|5830.65|150
1730313710000|2024-10-30 18:41:50|5831.4|5830.9|5830.4|5829.9|5831.4|5830.9|5830.4|5829.9|278
1730313720000|2024-10-30 18:42:00|5830.27|5829.77|5829.9|5829.4|5830.27|5829.77|5829.9|5829.4|271
1730313730000|2024-10-30 18:42:10|5829.77|5829.27|5830.15|5829.65|5830.15|5829.65|5829.52|5829.02|549
1730313740000|2024-10-30 18:42:20|5830.4|5829.9|5830.4|5829.9|5830.4|5829.9|5830.15|5829.65|267
1730313750000|2024-10-30 18:42:30|5830.52|5830.02|5830.65|5830.15|5830.65|5830.15|5830.52|5830.02|170
1730313760000|2024-10-30 18:42:40|5830.52|5830.02|5831.4|5830.9|5831.4|5830.9|5830.52|5830.02|201
1730313770000|2024-10-30 18:42:50|5831.27|5830.77|5831.4|5830.9|5831.4|5830.9|5831.15|5830.65|110
1730313780000|2024-10-30 18:43:00|5831.65|5831.15|5831.9|5831.4|5831.9|5831.4|5831.4|5830.9|251
1730313790000|2024-10-30 18:43:10|5832.02|5831.52|5832.15|5831.65|5832.15|5831.65|5831.9|5831.4|172
1730313800000|2024-10-30 18:43:20|5832.27|5831.77|5832.15|5831.65|5832.27|5831.77|5832.02|5831.52|163
1730313810000|2024-10-30 18:43:30|5831.9|5831.4|5831.9|5831.4|5832.15|5831.65|5831.9|5831.4|215
1730313820000|2024-10-30 18:43:40|5831.77|5831.27|5830.9|5830.4|5831.9|5831.4|5830.9|5830.4|239
1730313830000|2024-10-30 18:43:50|5831.02|5830.52|5829.9|5829.4|5831.15|5830.65|5829.9|5829.4|320
1730313840000|2024-10-30 18:44:00|5830.15|5829.65|5830.15|5829.65|5830.15|5829.65|5829.9|5829.4|249
1730313850000|2024-10-30 18:44:10|5830.4|5829.9|5830.4|5829.9|5830.4|5829.9|5830.15|5829.65|181
1730313860000|2024-10-30 18:44:20|5830.15|5829.65|5830.4|5829.9|5830.65|5830.15|5830.15|5829.65|176
1730313870000|2024-10-30 18:44:30|5830.27|5829.77|5830.4|5829.9|5830.4|5829.9|5830.27|5829.77|79
1730313880000|2024-10-30 18:44:40|5830.65|5830.15|5830.65|5830.15|5830.9|5830.4|5830.65|5830.15|97
1730313890000|2024-10-30 18:44:50|5830.9|5830.4|5830.65|5830.15|5830.9|5830.4|5830.4|5829.9|238
1730313900000|2024-10-30 18:45:00|5830.9|5830.4|5830.9|5830.4|5830.9|5830.4|5830.65|5830.15|183
1730313910000|2024-10-30 18:45:10|5830.65|5830.15|5831.15|5830.65|5831.15|5830.65|5830.65|5830.15|84
1730313920000|2024-10-30 18:45:20|5831.4|5830.9|5831.4|5830.9|5831.65|5831.15|5831.15|5830.65|299
1730313930000|2024-10-30 18:45:30|5831.52|5831.02|5831.65|5831.15|5831.65|5831.15|5831.4|5830.9|126
1730313940000|2024-10-30 18:45:40|5831.4|5830.9|5831.15|5830.65|5831.52|5831.02|5831.15|5830.65|154
1730313950000|2024-10-30 18:45:50|5831.27|5830.77|5831.4|5830.9|5831.4|5830.9|5831.15|5830.65|123
1730313960000|2024-10-30 18:46:00|5831.27|5830.77|5831.4|5830.9|5831.65|5831.15|5831.27|5830.77|184
1730313970000|2024-10-30 18:46:10|5831.15|5830.65|5830.15|5829.65|5831.15|5830.65|5830.15|5829.65|219
1730313980000|2024-10-30 18:46:20|5830.4|5829.9|5830.65|5830.15|5830.65|5830.15|5830.4|5829.9|215
1730313990000|2024-10-30 18:46:30|5830.9|5830.4|5831.15|5830.65|5831.15|5830.65|5830.9|5830.4|137
1730314000000|2024-10-30 18:46:40|5830.9|5830.4|5830.9|5830.4|5830.9|5830.4|5830.65|5830.15|94
1730314010000|2024-10-30 18:46:50|||||||||5
1730314020000|2024-10-30 18:47:00|5831.02|5830.52|5830.65|5830.15|5831.02|5830.52|5830.4|5829.9|253
1730314030000|2024-10-30 18:47:10|5830.52|5830.02|5830.4|5829.9|5830.65|5830.15|5830.4|5829.9|108
1730314040000|2024-10-30 18:47:20|5830.65|5830.15|5830.65|5830.15|5830.65|5830.15|5830.4|5829.9|63
1730314050000|2024-10-30 18:47:30|5830.77|5830.27|5830.65|5830.15|5830.9|5830.4|5830.65|5830.15|144
1730314060000|2024-10-30 18:47:40|5830.4|5829.9|5830.4|5829.9|5830.4|5829.9|5830.4|5829.9|33
1730314070000|2024-10-30 18:47:50|5830.65|5830.15|5830.65|5830.15|5830.65|5830.15|5830.65|5830.15|47
1730314080000|2024-10-30 18:48:00|5830.9|5830.4|5830.65|5830.15|5831.15|5830.65|5830.65|5830.15|175
1730314090000|2024-10-30 18:48:10|5830.77|5830.27|5830.9|5830.4|5830.9|5830.4|5830.77|5830.27|62
1730314100000|2024-10-30 18:48:20|5830.77|5830.27|5830.9|5830.4|5830.9|5830.4|5830.77|5830.27|53
1730314110000|2024-10-30 18:48:30|5830.77|5830.27|5830.4|5829.9|5830.77|5830.27|5830.4|5829.9|294
1730314120000|2024-10-30 18:48:40|5830.52|5830.02|5830.9|5830.4|5830.9|5830.4|5830.52|5830.02|106
1730314130000|2024-10-30 18:48:50|5830.65|5830.15|5830.65|5830.15|5830.9|5830.4|5830.65|5830.15|128
1730314140000|2024-10-30 18:49:00|5830.52|5830.02|5830.4|5829.9|5830.65|5830.15|5830.4|5829.9|145
1730314150000|2024-10-30 18:49:10|5830.65|5830.15|5830.9|5830.4|5830.9|5830.4|5830.65|5830.15|98
1730314160000|2024-10-30 18:49:20|5831.02|5830.52|5831.52|5831.02|5831.65|5831.15|5831.02|5830.52|265
1730314170000|2024-10-30 18:49:30|5831.65|5831.15|5831.9|5831.4|5831.9|5831.4|5831.52|5831.02|192
1730314180000|2024-10-30 18:49:40|5831.77|5831.27|5831.4|5830.9|5831.9|5831.4|5831.4|5830.9|142
1730314190000|2024-10-30 18:49:50|5831.65|5831.15|5831.27|5830.77|5831.65|5831.15|5831.15|5830.65|138
1730314200000|2024-10-30 18:50:00|5831.15|5830.65|5832.15|5831.65|5832.15|5831.65|5831.15|5830.65|193
1730314210000|2024-10-30 18:50:10|5832.27|5831.77|5831.9|5831.4|5832.4|5831.9|5831.65|5831.15|276
1730314220000|2024-10-30 18:50:20|5831.77|5831.27|5831.4|5830.9|5831.9|5831.4|5831.4|5830.9|131
1730314230000|2024-10-30 18:50:30|5831.15|5830.65|5831.15|5830.65|5831.4|5830.9|5831.15|5830.65|223
1730314240000|2024-10-30 18:50:40|5831.27|5830.77|5831.15|5830.65|5831.65|5831.15|5831.15|5830.65|134
1730314250000|2024-10-30 18:50:50|5830.9|5830.4|5831.4|5830.9|5831.4|5830.9|5830.9|5830.4|88
1730314260000|2024-10-30 18:51:00|5831.65|5831.15|5831.65|5831.15|5831.65|5831.15|5831.65|5831.15|84
1730314270000|2024-10-30 18:51:10|5831.4|5830.9|5831.4|5830.9|5831.52|5831.02|5831.4|5830.9|53
1730314280000|2024-10-30 18:51:20|5831.52|5831.02|5831.4|5830.9|5831.65|5831.15|5831.15|5830.65|176
1730314290000|2024-10-30 18:51:30|5831.52|5831.02|5831.65|5831.15|5831.65|5831.15|5831.52|5831.02|60
1730314300000|2024-10-30 18:51:40|5831.9|5831.4|5831.15|5830.65|5831.9|5831.4|5831.15|5830.65|158
1730314310000|2024-10-30 18:51:50|5830.9|5830.4|5831.15|5830.65|5831.15|5830.65|5830.9|5830.4|89
1730314320000|2024-10-30 18:52:00|5830.9|5830.4|5831.15|5830.65|5831.15|5830.65|5830.9|5830.4|81
1730314330000|2024-10-30 18:52:10|5831.02|5830.52|5831.4|5830.9|5831.4|5830.9|5831.02|5830.52|225
1730314340000|2024-10-30 18:52:20|5831.27|5830.77|5831.4|5830.9|5831.4|5830.9|5831.27|5830.77|60
1730314350000|2024-10-30 18:52:30|5831.52|5831.02|5831.15|5830.65|5831.65|5831.15|5831.15|5830.65|98
1730314360000|2024-10-30 18:52:40|5830.9|5830.4|5830.9|5830.4|5831.02|5830.52|5830.4|5829.9|257
1730314370000|2024-10-30 18:52:50|5831.02|5830.52|5830.9|5830.4|5831.15|5830.65|5830.9|5830.4|99
1730314380000|2024-10-30 18:53:00|5831.15|5830.65|5831.27|5830.77|5831.27|5830.77|5830.9|5830.4|85
1730314390000|2024-10-30 18:53:10|5831.4|5830.9|5831.4|5830.9|5831.4|5830.9|5831.15|5830.65|204
1730314400000|2024-10-30 18:53:20|5831.52|5831.02|5831.15|5830.65|5831.52|5831.02|5831.15|5830.65|150
1730314410000|2024-10-30 18:53:30|5831.4|5830.9|5831.65|5831.15|5831.9|5831.4|5831.15|5830.65|155
1730314420000|2024-10-30 18:53:40|5831.52|5831.02|5831.27|5830.77|5831.65|5831.15|5831.15|5830.65|172
1730314430000|2024-10-30 18:53:50|5831.15|5830.65|5831.4|5830.9|5831.4|5830.9|5831.15|5830.65|96
1730314440000|2024-10-30 18:54:00|5831.65|5831.15|5830.9|5830.4|5831.65|5831.15|5830.9|5830.4|239
1730314450000|2024-10-30 18:54:10|||||||||6
1730314460000|2024-10-30 18:54:20|5830.77|5830.27|5831.65|5831.15|5831.65|5831.15|5830.77|5830.27|181
1730314470000|2024-10-30 18:54:30|5831.4|5830.9|5831.15|5830.65|5831.4|5830.9|5831.15|5830.65|152
1730314480000|2024-10-30 18:54:40|5831.27|5830.77|5831.15|5830.65|5831.27|5830.77|5831.15|5830.65|194
1730314490000|2024-10-30 18:54:50|5831.27|5830.77|5831.15|5830.65|5831.27|5830.77|5831.15|5830.65|35
1730314500000|2024-10-30 18:55:00|5831.27|5830.77|5831.65|5831.15|5831.65|5831.15|5830.9|5830.4|323
1730314510000|2024-10-30 18:55:10|5831.9|5831.4|5831.9|5831.4|5832.15|5831.65|5831.9|5831.4|404
1730314520000|2024-10-30 18:55:20|5831.77|5831.27|5832.15|5831.65|5832.15|5831.65|5831.4|5830.9|289
1730314530000|2024-10-30 18:55:30|5832.27|5831.77|5832.65|5832.15|5832.65|5832.15|5832.15|5831.65|247
1730314540000|2024-10-30 18:55:40|5832.4|5831.9|5831.15|5830.65|5832.4|5831.9|5831.15|5830.65|419
1730314550000|2024-10-30 18:55:50|5831.4|5830.9|5831.4|5830.9|5831.4|5830.9|5831.15|5830.65|298
1730314560000|2024-10-30 18:56:00|5831.27|5830.77|5831.15|5830.65|5831.65|5831.15|5831.15|5830.65|490
1730314570000|2024-10-30 18:56:10|5830.9|5830.4|5830.9|5830.4|5830.9|5830.4|5830.9|5830.4|183
1730314580000|2024-10-30 18:56:20|5830.65|5830.15|5830.65|5830.15|5830.65|5830.15|5830.15|5829.65|636
1730314590000|2024-10-30 18:56:30|5830.52|5830.02|5831.4|5830.9|5831.4|5830.9|5830.52|5830.02|222
1730314600000|2024-10-30 18:56:40|5831.15|5830.65|5830.9|5830.4|5831.15|5830.65|5830.9|5830.4|291
1730314610000|2024-10-30 18:56:50|5831.15|5830.65|5830.65|5830.15|5831.15|5830.65|5830.65|5830.15|225
1730314620000|2024-10-30 18:57:00|5830.52|5830.02|5830.9|5830.4|5830.9|5830.4|5830.4|5829.9|306
1730314630000|2024-10-30 18:57:10|5831.15|5830.65|5831.4|5830.9|5831.9|5831.4|5831.15|5830.65|365
1730314640000|2024-10-30 18:57:20|5831.15|5830.65|5831.4|5830.9|5831.4|5830.9|5831.15|5830.65|280
1730314650000|2024-10-30 18:57:30|5831.27|5830.77|5831.15|5830.65|5831.4|5830.9|5831.15|5830.65|196
1730314660000|2024-10-30 18:57:40|||||||||68
1730314670000|2024-10-30 18:57:50|5831.4|5830.9|5831.4|5830.9|5831.9|5831.4|5831.4|5830.9|446
1730314680000|2024-10-30 18:58:00|5831.27|5830.77|5831.15|5830.65|5831.27|5830.77|5830.9|5830.4|220
1730314690000|2024-10-30 18:58:10|5831.27|5830.77|5830.65|5830.15|5831.4|5830.9|5830.52|5830.02|258
1730314700000|2024-10-30 18:58:20|5830.9|5830.4|5831.15|5830.65|5831.27|5830.77|5830.9|5830.4|336
1730314710000|2024-10-30 18:58:30|5830.9|5830.4|5831.15|5830.65|5831.15|5830.65|5830.77|5830.27|165
1730314720000|2024-10-30 18:58:40|5830.9|5830.4|5830.65|5830.15|5830.9|5830.4|5830.27|5829.77|256
1730314730000|2024-10-30 18:58:50|5830.4|5829.9|5830.15|5829.65|5830.4|5829.9|5829.9|5829.4|274
1730314740000|2024-10-30 18:59:00|5829.9|5829.4|5830.9|5830.4|5830.9|5830.4|5829.9|5829.4|203
1730314750000|2024-10-30 18:59:10|5831.15|5830.65|5830.9|5830.4|5831.15|5830.65|5830.9|5830.4|113
1730314760000|2024-10-30 18:59:20|5830.65|5830.15|5830.65|5830.15|5830.65|5830.15|5830.65|5830.15|78
1730314770000|2024-10-30 18:59:30|5830.52|5830.02|5830.15|5829.65|5830.52|5830.02|5829.77|5829.27|260
1730314780000|2024-10-30 18:59:40|||||||||74
1730314790000|2024-10-30 18:59:50|5829.9|5829.4|5830.4|5829.9|5830.65|5830.15|5829.9|5829.4|215
1730314800000|2024-10-30 19:00:00|5829.9|5829.4|5828.65|5828.15|5830.15|5829.65|5828.4|5827.9|1134
1730314810000|2024-10-30 19:00:10|5828.52|5828.02|5828.15|5827.65|5828.65|5828.15|5827.9|5827.4|793
1730314820000|2024-10-30 19:00:20|5827.9|5827.4|5828.15|5827.65|5828.65|5828.15|5827.4|5826.9|713
1730314830000|2024-10-30 19:00:30|5827.9|5827.4|5828.4|5827.9|5828.52|5828.02|5827.65|5827.15|449
1730314840000|2024-10-30 19:00:40|5828.52|5828.02|5828.15|5827.65|5828.65|5828.15|5828.15|5827.65|366
1730314850000|2024-10-30 19:00:50|5828.4|5827.9|5827.65|5827.15|5828.4|5827.9|5827.65|5827.15|191
1730314860000|2024-10-30 19:01:00|5827.4|5826.9|5828.4|5827.9|5828.4|5827.9|5827.4|5826.9|715
1730314870000|2024-10-30 19:01:10|5828.15|5827.65|5827.9|5827.4|5828.4|5827.9|5827.9|5827.4|212
1730314880000|2024-10-30 19:01:20|5828.15|5827.65|5827.65|5827.15|5828.15|5827.65|5827.4|5826.9|237
1730314890000|2024-10-30 19:01:30|5827.52|5827.02|5827.4|5826.9|5827.52|5827.02|5827.4|5826.9|176
1730314900000|2024-10-30 19:01:40|5827.65|5827.15|5828.15|5827.65|5828.4|5827.9|5827.52|5827.02|517
1730314910000|2024-10-30 19:01:50|5827.9|5827.4|5827.4|5826.9|5827.9|5827.4|5827.4|5826.9|261
1730314920000|2024-10-30 19:02:00|5825.9|5825.4|5825.65|5825.15|5826.65|5826.15|5825.65|5825.15|2429
1730314930000|2024-10-30 19:02:10|5825.15|5824.65|5825.4|5824.9|5825.9|5825.4|5823.9|5823.4|2223
1730314940000|2024-10-30 19:02:20|5825.15|5824.65|5824.9|5824.4|5825.52|5825.02|5824.9|5824.4|494
1730314950000|2024-10-30 19:02:30|5824.65|5824.15|5825.15|5824.65|5825.4|5824.9|5824.15|5823.65|542
1730314960000|2024-10-30 19:02:40|5825.4|5824.9|5825.15|5824.65|5825.65|5825.15|5824.65|5824.15|429
1730314970000|2024-10-30 19:02:50|5824.9|5824.4|5824.4|5823.9|5824.9|5824.4|5824.4|5823.9|287
1730314980000|2024-10-30 19:03:00|5823.9|5823.4|5824.4|5823.9|5824.4|5823.9|5823.9|5823.4|676
1730314990000|2024-10-30 19:03:10|5824.65|5824.15|5824.15|5823.65|5824.65|5824.15|5823.9|5823.4|248
1730315000000|2024-10-30 19:03:20|5823.9|5823.4|5824.15|5823.65|5824.4|5823.9|5823.9|5823.4|240
1730315010000|2024-10-30 19:03:30|5823.65|5823.15|5823.15|5822.65|5823.65|5823.15|5822.4|5821.9|928
1730315020000|2024-10-30 19:03:40|5823.27|5822.77|5823.9|5823.4|5824.15|5823.65|5823.15|5822.65|461
1730315030000|2024-10-30 19:03:50|5823.65|5823.15|5823.65|5823.15|5823.65|5823.15|5823.15|5822.65|262
1730315040000|2024-10-30 19:04:00|5823.4|5822.9|5824.4|5823.9|5824.4|5823.9|5823.4|5822.9|370
1730315050000|2024-10-30 19:04:10|5824.52|5824.02|5824.65|5824.15|5824.65|5824.15|5824.4|5823.9|320
1730315060000|2024-10-30 19:04:20|5824.77|5824.27|5825.4|5824.9|5825.9|5825.4|5824.77|5824.27|1074
1730315070000|2024-10-30 19:04:30|5825.15|5824.65|5824.65|5824.15|5825.15|5824.65|5824.4|5823.9|457
1730315080000|2024-10-30 19:04:40|5824.4|5823.9|5824.9|5824.4|5824.9|5824.4|5824.4|5823.9|209
1730315090000|2024-10-30 19:04:50|5824.77|5824.27|5824.52|5824.02|5824.9|5824.4|5824.52|5824.02|230
1730315100000|2024-10-30 19:05:00|5824.65|5824.15|5825.02|5824.52|5825.15|5824.65|5824.4|5823.9|481
1730315110000|2024-10-30 19:05:10|5825.15|5824.65|5824.4|5823.9|5825.15|5824.65|5824.4|5823.9|329
1730315120000|2024-10-30 19:05:20|5824.15|5823.65|5822.9|5822.4|5824.27|5823.77|5822.9|5822.4|622
1730315130000|2024-10-30 19:05:30|5823.02|5822.52|5822.65|5822.15|5823.15|5822.65|5822.65|5822.15|489
1730315140000|2024-10-30 19:05:40|5822.4|5821.9|5822.15|5821.65|5822.65|5822.15|5822.15|5821.65|498
1730315150000|2024-10-30 19:05:50|5821.9|5821.4|5822.27|5821.77|5822.4|5821.9|5821.65|5821.15|751
1730315160000|2024-10-30 19:06:00|5821.9|5821.4|5821.9|5821.4|5822.15|5821.65|5821.65|5821.15|442
1730315170000|2024-10-30 19:06:10|5821.65|5821.15|5821.4|5820.9|5821.9|5821.4|5821.15|5820.65|683
1730315180000|2024-10-30 19:06:20|5821.15|5820.65|5821.4|5820.9|5821.4|5820.9|5819.9|5819.4|1432
1730315190000|2024-10-30 19:06:30|5821.65|5821.15|5821.65|5821.15|5821.77|5821.27|5821.15|5820.65|372
1730315200000|2024-10-30 19:06:40|5821.4|5820.9|5822.27|5821.77|5822.27|5821.77|5821.4|5820.9|289
1730315210000|2024-10-30 19:06:50|5822.4|5821.9|5823.4|5822.9|5823.65|5823.15|5822.4|5821.9|469
1730315220000|2024-10-30 19:07:00|5823.15|5822.65|5822.9|5822.4|5823.15|5822.65|5822.9|5822.4|254
1730315230000|2024-10-30 19:07:10|5822.77|5822.27|5821.9|5821.4|5822.77|5822.27|5821.9|5821.4|347
1730315240000|2024-10-30 19:07:20|5822.02|5821.52|5822.65|5822.15|5822.9|5822.4|5821.9|5821.4|225
1730315250000|2024-10-30 19:07:30|5822.9|5822.4|5823.15|5822.65|5823.15|5822.65|5822.65|5822.15|148
1730315260000|2024-10-30 19:07:40|5822.65|5822.15|5824.15|5823.65|5824.15|5823.65|5822.4|5821.9|2526
1730315270000|2024-10-30 19:07:50|5824.4|5823.9|5825.15|5824.65|5825.65|5825.15|5824.4|5823.9|983
1730315280000|2024-10-30 19:08:00|5825.65|5825.15|5826.9|5826.4|5827.15|5826.65|5825.65|5825.15|1280
1730315290000|2024-10-30 19:08:10|5826.65|5826.15|5825.4|5824.9|5826.65|5826.15|5825.4|5824.9|567
1730315300000|2024-10-30 19:08:20|5825.15|5824.65|5825.4|5824.9|5825.4|5824.9|5824.9|5824.4|625
1730315310000|2024-10-30 19:08:30|5825.27|5824.77|5825.4|5824.9|5825.65|5825.15|5825.15|5824.65|265
1730315320000|2024-10-30 19:08:40|5825.15|5824.65|5825.4|5824.9|5825.4|5824.9|5824.77|5824.27|489
1730315330000|2024-10-30 19:08:50|5825.15|5824.65|5825.4|5824.9|5825.4|5824.9|5824.9|5824.4|314
1730315340000|2024-10-30 19:09:00|5825.15|5824.65|5825.4|5824.9|5825.9|5825.4|5825.15|5824.65|227
1730315350000|2024-10-30 19:09:10|5825.15|5824.65|5825.65|5825.15|5825.77|5825.27|5825.15|5824.65|139
1730315360000|2024-10-30 19:09:20|5825.4|5824.9|5824.9|5824.4|5825.4|5824.9|5824.4|5823.9|379
1730315370000|2024-10-30 19:09:30|5824.65|5824.15|5824.9|5824.4|5825.15|5824.65|5824.4|5823.9|215
1730315380000|2024-10-30 19:09:40|5825.02|5824.52|5825.9|5825.4|5825.9|5825.4|5825.02|5824.52|236
1730315390000|2024-10-30 19:09:50|5826.15|5825.65|5825.9|5825.4|5826.15|5825.65|5825.9|5825.4|298
1730315400000|2024-10-30 19:10:00|5826.15|5825.65|5826.4|5825.9|5826.77|5826.27|5826.02|5825.52|535
1730315410000|2024-10-30 19:10:10|5826.15|5825.65|5825.9|5825.4|5826.15|5825.65|5825.77|5825.27|281
1730315420000|2024-10-30 19:10:20|5825.65|5825.15|5825.65|5825.15|5825.9|5825.4|5825.4|5824.9|283
1730315430000|2024-10-30 19:10:30|5825.9|5825.4|5826.15|5825.65|5826.15|5825.65|5825.9|5825.4|444
1730315440000|2024-10-30 19:10:40|5825.9|5825.4|5826.65|5826.15|5826.9|5826.4|5825.9|5825.4|378
1730315450000|2024-10-30 19:10:50|5826.9|5826.4|5826.65|5826.15|5827.15|5826.65|5826.65|5826.15|340
1730315460000|2024-10-30 19:11:00|5827.15|5826.65|5826.4|5825.9|5827.15|5826.65|5826.15|5825.65|380
1730315470000|2024-10-30 19:11:10|5826.65|5826.15|5826.15|5825.65|5826.65|5826.15|5826.15|5825.65|240
1730315480000|2024-10-30 19:11:20|5825.9|5825.4|5825.9|5825.4|5826.15|5825.65|5825.9|5825.4|154
1730315490000|2024-10-30 19:11:30|5826.15|5825.65|5825.9|5825.4|5826.15|5825.65|5825.65|5825.15|443
1730315500000|2024-10-30 19:11:40|5826.02|5825.52|5825.65|5825.15|5826.15|5825.65|5825.65|5825.15|93
1730315510000|2024-10-30 19:11:50|5825.9|5825.4|5826.15|5825.65|5826.27|5825.77|5825.77|5825.27|197
1730315520000|2024-10-30 19:12:00|5826.4|5825.9|5826.65|5826.15|5826.65|5826.15|5825.9|5825.4|637
1730315530000|2024-10-30 19:12:10|5826.4|5825.9|5827.15|5826.65|5827.15|5826.65|5826.4|5825.9|212
1730315540000|2024-10-30 19:12:20|5827.4|5826.9|5827.65|5827.15|5827.65|5827.15|5827.4|5826.9|145
1730315550000|2024-10-30 19:12:30|5827.4|5826.9|5827.65|5827.15|5827.65|5827.15|5827.4|5826.9|183
1730315560000|2024-10-30 19:12:40|5827.9|5827.4|5827.65|5827.15|5827.9|5827.4|5827.4|5826.9|432
1730315570000|2024-10-30 19:12:50|5827.77|5827.27|5828.4|5827.9|5828.4|5827.9|5827.77|5827.27|490
1730315580000|2024-10-30 19:13:00|5828.15|5827.65|5828.15|5827.65|5828.4|5827.9|5827.9|5827.4|223
1730315590000|2024-10-30 19:13:10|5828.27|5827.77|5828.4|5827.9|5828.65|5828.15|5828.15|5827.65|220
1730315600000|2024-10-30 19:13:20|5828.65|5828.15|5828.4|5827.9|5828.65|5828.15|5828.15|5827.65|141
1730315610000|2024-10-30 19:13:30|5828.15|5827.65|5828.15|5827.65|5828.15|5827.65|5828.15|5827.65|118
1730315620000|2024-10-30 19:13:40|5828.4|5827.9|5827.9|5827.4|5828.4|5827.9|5827.9|5827.4|316
1730315630000|2024-10-30 19:13:50|5827.65|5827.15|5828.15|5827.65|5828.15|5827.65|5827.65|5827.15|166
1730315640000|2024-10-30 19:14:00|5828.4|5827.9|5828.9|5828.4|5828.9|5828.4|5828.4|5827.9|290
1730315650000|2024-10-30 19:14:10|5828.65|5828.15|5828.65|5828.15|5828.65|5828.15|5828.65|5828.15|134
1730315660000|2024-10-30 19:14:20|5828.52|5828.02|5828.15|5827.65|5828.52|5828.02|5828.15|5827.65|230
1730315670000|2024-10-30 19:14:30|5827.9|5827.4|5828.15|5827.65|5828.4|5827.9|5827.9|5827.4|173
1730315680000|2024-10-30 19:14:40|5828.27|5827.77|5827.9|5827.4|5828.4|5827.9|5827.9|5827.4|234
1730315690000|2024-10-30 19:14:50|5828.02|5827.52|5828.15|5827.65|5828.15|5827.65|5827.9|5827.4|422
1730315700000|2024-10-30 19:15:00|5828.4|5827.9|5827.9|5827.4|5828.4|5827.9|5827.9|5827.4|266
1730315710000|2024-10-30 19:15:10|5827.77|5827.27|5827.4|5826.9|5828.15|5827.65|5827.27|5826.77|292
1730315720000|2024-10-30 19:15:20|5827.65|5827.15|5827.15|5826.65|5827.65|5827.15|5827.02|5826.52|372
1730315730000|2024-10-30 19:15:30|5827.4|5826.9|5826.9|5826.4|5827.65|5827.15|5826.9|5826.4|305
1730315740000|2024-10-30 19:15:40|5826.65|5826.15|5826.65|5826.15|5826.9|5826.4|5826.65|5826.15|271
1730315750000|2024-10-30 19:15:50|5826.9|5826.4|5827.52|5827.02|5827.52|5827.02|5826.9|5826.4|177
1730315760000|2024-10-30 19:16:00|5827.4|5826.9|5826.4|5825.9|5827.4|5826.9|5826.4|5825.9|330
1730315770000|2024-10-30 19:16:10|5826.15|5825.65|5825.9|5825.4|5826.4|5825.9|5825.9|5825.4|395
1730315780000|2024-10-30 19:16:20|5825.65|5825.15|5825.9|5825.4|5825.9|5825.4|5825.65|5825.15|162
1730315790000|2024-10-30 19:16:30|5825.65|5825.15|5825.65|5825.15|5825.9|5825.4|5825.65|5825.15|149
1730315800000|2024-10-30 19:16:40|5825.52|5825.02|5825.4|5824.9|5825.9|5825.4|5825.4|5824.9|226
1730315810000|2024-10-30 19:16:50|5825.52|5825.02|5825.65|5825.15|5825.65|5825.15|5825.4|5824.9|147
1730315820000|2024-10-30 19:17:00|5825.4|5824.9|5824.65|5824.15|5825.4|5824.9|5824.65|5824.15|464
1730315830000|2024-10-30 19:17:10|5824.9|5824.4|5825.15|5824.65|5825.65|5825.15|5824.65|5824.15|384
1730315840000|2024-10-30 19:17:20|5824.9|5824.4|5825.15|5824.65|5825.15|5824.65|5824.9|5824.4|80
1730315850000|2024-10-30 19:17:30|5825.27|5824.77|5824.9|5824.4|5825.4|5824.9|5824.9|5824.4|132
1730315860000|2024-10-30 19:17:40|5824.65|5824.15|5824.4|5823.9|5824.65|5824.15|5824.15|5823.65|399
1730315870000|2024-10-30 19:17:50|5824.52|5824.02|5824.4|5823.9|5824.52|5824.02|5824.27|5823.77|161
1730315880000|2024-10-30 19:18:00|5824.15|5823.65|5823.4|5822.9|5824.15|5823.65|5823.4|5822.9|364
1730315890000|2024-10-30 19:18:10|5823.65|5823.15|5823.65|5823.15|5824.15|5823.65|5823.65|5823.15|323
1730315900000|2024-10-30 19:18:20|5824.15|5823.65|5823.9|5823.4|5824.15|5823.65|5823.65|5823.15|279
1730315910000|2024-10-30 19:18:30|5823.65|5823.15|5823.15|5822.65|5823.77|5823.27|5823.15|5822.65|339
1730315920000|2024-10-30 19:18:40|5822.9|5822.4|5821.9|5821.4|5822.9|5822.4|5821.9|5821.4|628
1730315930000|2024-10-30 19:18:50|5822.02|5821.52|5822.4|5821.9|5822.52|5822.02|5821.9|5821.4|286
1730315940000|2024-10-30 19:19:00|5822.15|5821.65|5822.4|5821.9|5822.4|5821.9|5821.9|5821.4|312
1730315950000|2024-10-30 19:19:10|5821.9|5821.4|5823.4|5822.9|5823.52|5823.02|5821.9|5821.4|414
1730315960000|2024-10-30 19:19:20|5823.15|5822.65|5823.4|5822.9|5823.65|5823.15|5822.9|5822.4|230
1730315970000|2024-10-30 19:19:30|5823.65|5823.15|5823.4|5822.9|5823.65|5823.15|5823.4|5822.9|139
1730315980000|2024-10-30 19:19:40|5823.52|5823.02|5823.9|5823.4|5824.4|5823.9|5823.52|5823.02|315
1730315990000|2024-10-30 19:19:50|5823.65|5823.15|5824.15|5823.65|5824.4|5823.9|5823.65|5823.15|193
1730316000000|2024-10-30 19:20:00|5824.65|5824.15|5824.4|5823.9|5825.15|5824.65|5824.4|5823.9|421
1730316010000|2024-10-30 19:20:10|5824.65|5824.15|5824.9|5824.4|5825.15|5824.65|5824.65|5824.15|294
1730316020000|2024-10-30 19:20:20|5824.65|5824.15|5824.9|5824.4|5824.9|5824.4|5824.4|5823.9|227
1730316030000|2024-10-30 19:20:30|5825.15|5824.65|5825.65|5825.15|5825.65|5825.15|5824.9|5824.4|364
1730316040000|2024-10-30 19:20:40|5825.9|5825.4|5825.65|5825.15|5825.9|5825.4|5825.65|5825.15|220
1730316050000|2024-10-30 19:20:50|5825.52|5825.02|5825.4|5824.9|5825.65|5825.15|5825.4|5824.9|165
1730316060000|2024-10-30 19:21:00|5825.52|5825.02|5825.15|5824.65|5825.52|5825.02|5825.15|5824.65|130
1730316070000|2024-10-30 19:21:10|5825.4|5824.9|5824.9|5824.4|5825.4|5824.9|5824.9|5824.4|199
1730316080000|2024-10-30 19:21:20|5825.02|5824.52|5824.4|5823.9|5825.15|5824.65|5824.4|5823.9|200
1730316090000|2024-10-30 19:21:30|5824.27|5823.77|5824.4|5823.9|5824.4|5823.9|5824.27|5823.77|153
1730316100000|2024-10-30 19:21:40|5824.52|5824.02|5824.4|5823.9|5824.52|5824.02|5824.4|5823.9|78
1730316110000|2024-10-30 19:21:50|5824.15|5823.65|5825.15|5824.65|5825.15|5824.65|5824.15|5823.65|314
1730316120000|2024-10-30 19:22:00|5824.9|5824.4|5824.9|5824.4|5825.15|5824.65|5824.65|5824.15|200
1730316130000|2024-10-30 19:22:10|5824.77|5824.27|5824.4|5823.9|5824.77|5824.27|5824.4|5823.9|146
1730316140000|2024-10-30 19:22:20|5824.15|5823.65|5823.4|5822.9|5824.4|5823.9|5823.4|5822.9|328
1730316150000|2024-10-30 19:22:30|5823.65|5823.15|5824.15|5823.65|5824.15|5823.65|5823.65|5823.15|179
1730316160000|2024-10-30 19:22:40|5824.02|5823.52|5823.9|5823.4|5824.02|5823.52|5823.65|5823.15|475
1730316170000|2024-10-30 19:22:50|5823.77|5823.27|5823.65|5823.15|5824.4|5823.9|5823.65|5823.15|240
1730316180000|2024-10-30 19:23:00|5823.52|5823.02|5823.15|5822.65|5823.65|5823.15|5823.15|5822.65|288
1730316190000|2024-10-30 19:23:10|5823.65|5823.15|5823.65|5823.15|5823.9|5823.4|5823.4|5822.9|321
1730316200000|2024-10-30 19:23:20|5823.77|5823.27|5823.9|5823.4|5824.15|5823.65|5823.65|5823.15|189
1730316210000|2024-10-30 19:23:30|5824.02|5823.52|5823.77|5823.27|5824.4|5823.9|5823.77|5823.27|229
1730316220000|2024-10-30 19:23:40|5823.9|5823.4|5824.15|5823.65|5824.15|5823.65|5823.77|5823.27|196
1730316230000|2024-10-30 19:23:50|5823.9|5823.4|5823.9|5823.4|5824.4|5823.9|5823.65|5823.15|253
1730316240000|2024-10-30 19:24:00|5824.15|5823.65|5824.15|5823.65|5824.4|5823.9|5823.9|5823.4|128
1730316250000|2024-10-30 19:24:10|5824.4|5823.9|5824.4|5823.9|5824.65|5824.15|5824.15|5823.65|291
1730316260000|2024-10-30 19:24:20|5824.65|5824.15|5825.15|5824.65|5825.15|5824.65|5824.65|5824.15|157
1730316270000|2024-10-30 19:24:30|5824.9|5824.4|5825.15|5824.65|5825.4|5824.9|5824.9|5824.4|313
1730316280000|2024-10-30 19:24:40|5825.02|5824.52|5825.15|5824.65|5825.4|5824.9|5824.9|5824.4|140
1730316290000|2024-10-30 19:24:50|5825.27|5824.77|5824.65|5824.15|5825.4|5824.9|5824.65|5824.15|230
1730316300000|2024-10-30 19:25:00|5824.4|5823.9|5824.65|5824.15|5824.9|5824.4|5824.15|5823.65|277
1730316310000|2024-10-30 19:25:10|||||||||33
1730316320000|2024-10-30 19:25:20|5824.4|5823.9|5824.4|5823.9|5824.65|5824.15|5824.15|5823.65|424
1730316330000|2024-10-30 19:25:30|5824.27|5823.77|5824.4|5823.9|5824.65|5824.15|5824.15|5823.65|264
1730316340000|2024-10-30 19:25:40|5824.27|5823.77|5823.9|5823.4|5824.27|5823.77|5823.9|5823.4|194
1730316350000|2024-10-30 19:25:50|5823.77|5823.27|5823.52|5823.02|5823.77|5823.27|5823.15|5822.65|312
1730316360000|2024-10-30 19:26:00|5823.4|5822.9|5823.9|5823.4|5823.9|5823.4|5823.15|5822.65|280
1730316370000|2024-10-30 19:26:10|5824.02|5823.52|5824.15|5823.65|5824.4|5823.9|5823.9|5823.4|201
1730316380000|2024-10-30 19:26:20|5824.4|5823.9|5824.9|5824.4|5825.02|5824.52|5824.4|5823.9|247
1730316390000|2024-10-30 19:26:30|5824.65|5824.15|5824.65|5824.15|5825.02|5824.52|5824.4|5823.9|246
1730316400000|2024-10-30 19:26:40|5824.52|5824.02|5824.65|5824.15|5824.65|5824.15|5824.4|5823.9|106
1730316410000|2024-10-30 19:26:50|5824.52|5824.02|5824.65|5824.15|5824.65|5824.15|5824.52|5824.02|103
1730316420000|2024-10-30 19:27:00|5824.52|5824.02|5825.4|5824.9|5825.4|5824.9|5824.15|5823.65|294
1730316430000|2024-10-30 19:27:10|5825.15|5824.65|5824.9|5824.4|5825.15|5824.65|5824.9|5824.4|150
1730316440000|2024-10-30 19:27:20|5824.65|5824.15|5825.15|5824.65|5825.15|5824.65|5824.65|5824.15|290
1730316450000|2024-10-30 19:27:30|5824.9|5824.4|5824.65|5824.15|5825.4|5824.9|5824.65|5824.15|215
1730316460000|2024-10-30 19:27:40|5824.9|5824.4|5824.65|5824.15|5825.4|5824.9|5824.65|5824.15|193
1730316470000|2024-10-30 19:27:50|5824.77|5824.27|5824.65|5824.15|5824.77|5824.27|5824.4|5823.9|188
1730316480000|2024-10-30 19:28:00|5824.4|5823.9|5825.4|5824.9|5825.65|5825.15|5824.4|5823.9|281
1730316490000|2024-10-30 19:28:10|5825.52|5825.02|5825.15|5824.65|5825.65|5825.15|5824.9|5824.4|207
1730316500000|2024-10-30 19:28:20|5825.4|5824.9|5825.9|5825.4|5825.9|5825.4|5825.4|5824.9|166
1730316510000|2024-10-30 19:28:30|5825.65|5825.15|5825.02|5824.52|5825.65|5825.15|5824.9|5824.4|297
1730316520000|2024-10-30 19:28:40|5824.9|5824.4|5825.4|5824.9|5825.65|5825.15|5824.9|5824.4|230
1730316530000|2024-10-30 19:28:50|5825.27|5824.77|5824.4|5823.9|5825.27|5824.77|5824.4|5823.9|277
1730316540000|2024-10-30 19:29:00|5824.52|5824.02|5824.4|5823.9|5824.52|5824.02|5824.4|5823.9|141
1730316550000|2024-10-30 19:29:10|5824.27|5823.77|5825.02|5824.52|5825.02|5824.52|5824.27|5823.77|159
1730316560000|2024-10-30 19:29:20|5824.9|5824.4|5824.65|5824.15|5824.9|5824.4|5824.15|5823.65|238
1730316570000|2024-10-30 19:29:30|5824.4|5823.9|5824.4|5823.9|5824.65|5824.15|5824.4|5823.9|98
1730316580000|2024-10-30 19:29:40|5824.15|5823.65|5824.4|5823.9|5824.4|5823.9|5824.15|5823.65|47
1730316590000|2024-10-30 19:29:50|5824.15|5823.65|5824.15|5823.65|5824.4|5823.9|5824.15|5823.65|286
1730316600000|2024-10-30 19:30:00|5823.9|5823.4|5824.9|5824.4|5825.65|5825.15|5823.9|5823.4|1200
1730316610000|2024-10-30 19:30:10|5825.02|5824.52|5825.4|5824.9|5825.4|5824.9|5824.9|5824.4|359
1730316620000|2024-10-30 19:30:20|5825.65|5825.15|5824.9|5824.4|5825.65|5825.15|5824.4|5823.9|447
1730316630000|2024-10-30 19:30:30|5824.77|5824.27|5825.15|5824.65|5825.15|5824.65|5824.77|5824.27|126
1730316640000|2024-10-30 19:30:40|5824.9|5824.4|5824.02|5823.52|5824.9|5824.4|5824.02|5823.52|304
1730316650000|2024-10-30 19:30:50|5823.9|5823.4|5824.15|5823.65|5824.4|5823.9|5823.9|5823.4|167
1730316660000|2024-10-30 19:31:00|5824.4|5823.9|5823.9|5823.4|5824.4|5823.9|5823.9|5823.4|275
1730316670000|2024-10-30 19:31:10|5824.15|5823.65|5824.4|5823.9|5824.65|5824.15|5824.15|5823.65|463
1730316680000|2024-10-30 19:31:20|5824.27|5823.77|5824.4|5823.9|5824.65|5824.15|5824.27|5823.77|128
1730316690000|2024-10-30 19:31:30|5824.65|5824.15|5825.02|5824.52|5825.02|5824.52|5824.65|5824.15|123
1730316700000|2024-10-30 19:31:40|5824.9|5824.4|5825.15|5824.65|5825.65|5825.15|5824.9|5824.4|345
1730316710000|2024-10-30 19:31:50|5825.4|5824.9|5825.15|5824.65|5825.4|5824.9|5825.15|5824.65|127
1730316720000|2024-10-30 19:32:00|5824.9|5824.4|5824.4|5823.9|5825.15|5824.65|5824.4|5823.9|263
1730316730000|2024-10-30 19:32:10|5824.52|5824.02|5825.15|5824.65|5825.15|5824.65|5824.52|5824.02|88
1730316740000|2024-10-30 19:32:20|5825.4|5824.9|5825.4|5824.9|5825.65|5825.15|5825.15|5824.65|846
1730316750000|2024-10-30 19:32:30|5825.65|5825.15|5825.4|5824.9|5825.65|5825.15|5825.4|5824.9|359
1730316760000|2024-10-30 19:32:40|5825.65|5825.15|5825.15|5824.65|5825.65|5825.15|5825.15|5824.65|296
1730316770000|2024-10-30 19:32:50|5825.27|5824.77|5825.15|5824.65|5825.4|5824.9|5824.9|5824.4|185
1730316780000|2024-10-30 19:33:00|5825.02|5824.52|5824.9|5824.4|5825.15|5824.65|5824.9|5824.4|160
1730316790000|2024-10-30 19:33:10|5825.15|5824.65|5825.15|5824.65|5825.4|5824.9|5825.15|5824.65|121
1730316800000|2024-10-30 19:33:20|5824.9|5824.4|5824.9|5824.4|5825.15|5824.65|5824.9|5824.4|57
1730316810000|2024-10-30 19:33:30|5824.77|5824.27|5824.4|5823.9|5824.9|5824.4|5824.4|5823.9|192
1730316820000|2024-10-30 19:33:40|5824.52|5824.02|5824.4|5823.9|5824.65|5824.15|5824.4|5823.9|276
1730316830000|2024-10-30 19:33:50|5824.27|5823.77|5823.9|5823.4|5824.4|5823.9|5823.65|5823.15|216
1730316840000|2024-10-30 19:34:00|5824.15|5823.65|5824.4|5823.9|5824.4|5823.9|5824.15|5823.65|211
1730316850000|2024-10-30 19:34:10|5824.52|5824.02|5824.15|5823.65|5824.65|5824.15|5824.15|5823.65|100
1730316860000|2024-10-30 19:34:20|5823.9|5823.4|5823.52|5823.02|5823.9|5823.4|5823.52|5823.02|283
1730316870000|2024-10-30 19:34:30|5823.65|5823.15|5823.65|5823.15|5824.15|5823.65|5823.65|5823.15|125
1730316880000|2024-10-30 19:34:40|5823.77|5823.27|5823.4|5822.9|5823.77|5823.27|5823.4|5822.9|240
1730316890000|2024-10-30 19:34:50|5823.27|5822.77|5823.15|5822.65|5823.27|5822.77|5822.9|5822.4|361
1730316900000|2024-10-30 19:35:00|5823.4|5822.9|5822.9|5822.4|5823.4|5822.9|5822.9|5822.4|299
1730316910000|2024-10-30 19:35:10|5822.65|5822.15|5823.15|5822.65|5823.4|5822.9|5822.15|5821.65|1059
1730316920000|2024-10-30 19:35:20|5822.9|5822.4|5822.15|5821.65|5822.9|5822.4|5822.15|5821.65|373
1730316930000|2024-10-30 19:35:30|5821.9|5821.4|5821.9|5821.4|5822.15|5821.65|5821.65|5821.15|518
1730316940000|2024-10-30 19:35:40|5822.15|5821.65|5821.65|5821.15|5822.15|5821.65|5821.52|5821.02|453
1730316950000|2024-10-30 19:35:50|5821.15|5820.65|5821.65|5821.15|5821.9|5821.4|5821.15|5820.65|333
1730316960000|2024-10-30 19:36:00|5821.4|5820.9|5821.27|5820.77|5821.65|5821.15|5821.27|5820.77|249
1730316970000|2024-10-30 19:36:10|5821.15|5820.65|5821.15|5820.65|5821.4|5820.9|5820.9|5820.4|318
1730316980000|2024-10-30 19:36:20|5821.27|5820.77|5820.4|5819.9|5821.9|5821.4|5820.4|5819.9|634
1730316990000|2024-10-30 19:36:30|5820.65|5820.15|5819.9|5819.4|5820.9|5820.4|5819.9|5819.4|490
1730317000000|2024-10-30 19:36:40|5819.4|5818.9|5819.15|5818.65|5819.65|5819.15|5818.65|5818.15|1357
1730317010000|2024-10-30 19:36:50|5819.4|5818.9|5819.52|5819.02|5819.65|5819.15|5819.4|5818.9|441
1730317020000|2024-10-30 19:37:00|5819.65|5819.15|5819.15|5818.65|5819.65|5819.15|5818.65|5818.15|616
1730317030000|2024-10-30 19:37:10|5819.4|5818.9|5818.65|5818.15|5819.65|5819.15|5818.65|5818.15|393
1730317040000|2024-10-30 19:37:20|5818.9|5818.4|5819.4|5818.9|5819.4|5818.9|5817.9|5817.4|856
1730317050000|2024-10-30 19:37:30|5819.65|5819.15|5819.9|5819.4|5820.65|5820.15|5819.65|5819.15|519
1730317060000|2024-10-30 19:37:40|5820.02|5819.52|5820.15|5819.65|5820.15|5819.65|5819.9|5819.4|339
1730317070000|2024-10-30 19:37:50|5820.02|5819.52|5820.15|5819.65|5820.4|5819.9|5819.9|5819.4|311
1730317080000|2024-10-30 19:38:00|5820.4|5819.9|5820.15|5819.65|5820.9|5820.4|5820.15|5819.65|522
1730317090000|2024-10-30 19:38:10|5820.4|5819.9|5821.4|5820.9|5821.65|5821.15|5820.4|5819.9|445
1730317100000|2024-10-30 19:38:20|5821.65|5821.15|5822.4|5821.9|5822.4|5821.9|5821.4|5820.9|422
1730317110000|2024-10-30 19:38:30|5822.65|5822.15|5823.4|5822.9|5823.65|5823.15|5822.65|5822.15|633
1730317120000|2024-10-30 19:38:40|5823.15|5822.65|5823.65|5823.15|5824.15|5823.65|5823.15|5822.65|698
1730317130000|2024-10-30 19:38:50|5823.9|5823.4|5823.65|5823.15|5824.15|5823.65|5823.4|5822.9|627
1730317140000|2024-10-30 19:39:00|5823.9|5823.4|5823.65|5823.15|5823.9|5823.4|5823.4|5822.9|402
1730317150000|2024-10-30 19:39:10|5823.9|5823.4|5823.9|5823.4|5824.15|5823.65|5823.4|5822.9|387
1730317160000|2024-10-30 19:39:20|5824.02|5823.52|5823.4|5822.9|5824.02|5823.52|5823.4|5822.9|243
1730317170000|2024-10-30 19:39:30|5823.27|5822.77|5823.4|5822.9|5823.4|5822.9|5822.9|5822.4|318
1730317180000|2024-10-30 19:39:40|5823.65|5823.15|5823.65|5823.15|5823.65|5823.15|5823.52|5823.02|194
1730317190000|2024-10-30 19:39:50|5823.9|5823.4|5823.65|5823.15|5823.9|5823.4|5823.4|5822.9|187
1730317200000|2024-10-30 19:40:00|5823.77|5823.27|5824.15|5823.65|5824.4|5823.9|5823.77|5823.27|706
1730317210000|2024-10-30 19:40:10|5823.9|5823.4|5824.15|5823.65|5824.4|5823.9|5823.9|5823.4|349
1730317220000|2024-10-30 19:40:20|5823.9|5823.4|5823.9|5823.4|5824.15|5823.65|5823.9|5823.4|191
1730317230000|2024-10-30 19:40:30|5824.15|5823.65|5824.15|5823.65|5824.4|5823.9|5824.15|5823.65|195
1730317240000|2024-10-30 19:40:40|5824.4|5823.9|5824.4|5823.9|5824.4|5823.9|5823.9|5823.4|390
1730317250000|2024-10-30 19:40:50|5824.27|5823.77|5824.65|5824.15|5824.65|5824.15|5824.15|5823.65|229
1730317260000|2024-10-30 19:41:00|5824.4|5823.9|5824.4|5823.9|5824.4|5823.9|5824.15|5823.65|336
1730317270000|2024-10-30 19:41:10|5824.27|5823.77|5824.65|5824.15|5824.65|5824.15|5823.9|5823.4|392
1730317280000|2024-10-30 19:41:20|5824.77|5824.27|5825.65|5825.15|5825.65|5825.15|5824.77|5824.27|603
1730317290000|2024-10-30 19:41:30|5825.4|5824.9|5825.15|5824.65|5825.4|5824.9|5825.15|5824.65|721
1730317300000|2024-10-30 19:41:40|5825.27|5824.77|5825.65|5825.15|5825.65|5825.15|5825.15|5824.65|450
1730317310000|2024-10-30 19:41:50|5825.52|5825.02|5825.4|5824.9|5825.65|5825.15|5825.15|5824.65|429
1730317320000|2024-10-30 19:42:00|5825.65|5825.15|5825.65|5825.15|5825.65|5825.15|5825.65|5825.15|492
1730317330000|2024-10-30 19:42:10|5825.52|5825.02|5825.4|5824.9|5825.52|5825.02|5824.9|5824.4|297
1730317340000|2024-10-30 19:42:20|5825.27|5824.77|5825.15|5824.65|5825.4|5824.9|5825.15|5824.65|185
1730317350000|2024-10-30 19:42:30|5825.4|5824.9|5825.4|5824.9|5825.4|5824.9|5825.02|5824.52|205
1730317360000|2024-10-30 19:42:40|5825.65|5825.15|5824.9|5824.4|5825.65|5825.15|5824.9|5824.4|277
1730317370000|2024-10-30 19:42:50|5824.77|5824.27|5824.4|5823.9|5824.9|5824.4|5824.4|5823.9|400
1730317380000|2024-10-30 19:43:00|5824.15|5823.65|5823.4|5822.9|5824.15|5823.65|5823.4|5822.9|362
1730317390000|2024-10-30 19:43:10|5823.65|5823.15|5823.9|5823.4|5824.15|5823.65|5823.65|5823.15|449
1730317400000|2024-10-30 19:43:20|5823.65|5823.15|5823.65|5823.15|5824.15|5823.65|5823.65|5823.15|268
1730317410000|2024-10-30 19:43:30|5823.9|5823.4|5824.4|5823.9|5824.4|5823.9|5823.9|5823.4|367
1730317420000|2024-10-30 19:43:40|5824.65|5824.15|5824.4|5823.9|5824.9|5824.4|5824.4|5823.9|307
1730317430000|2024-10-30 19:43:50|5824.15|5823.65|5824.4|5823.9|5824.52|5824.02|5824.15|5823.65|138
1730317440000|2024-10-30 19:44:00|5824.15|5823.65|5824.4|5823.9|5824.4|5823.9|5823.77|5823.27|485
1730317450000|2024-10-30 19:44:10|5824.27|5823.77|5823.65|5823.15|5824.27|5823.77|5823.65|5823.15|326
1730317460000|2024-10-30 19:44:20|5823.9|5823.4|5823.4|5822.9|5823.9|5823.4|5823.15|5822.65|394
1730317470000|2024-10-30 19:44:30|5823.15|5822.65|5822.4|5821.9|5823.15|5822.65|5822.4|5821.9|403
1730317480000|2024-10-30 19:44:40|5822.52|5822.02|5822.15|5821.65|5822.65|5822.15|5822.15|5821.65|430
1730317490000|2024-10-30 19:44:50|5822.27|5821.77|5822.02|5821.52|5822.27|5821.77|5821.65|5821.15|577
1730317500000|2024-10-30 19:45:00|5822.15|5821.65|5823.15|5822.65|5823.65|5823.15|5822.15|5821.65|599
1730317510000|2024-10-30 19:45:10|5823.4|5822.9|5823.15|5822.65|5823.4|5822.9|5823.15|5822.65|165
1730317520000|2024-10-30 19:45:20|5823.4|5822.9|5823.15|5822.65|5823.4|5822.9|5822.9|5822.4|387
1730317530000|2024-10-30 19:45:30|5823.27|5822.77|5823.15|5822.65|5823.4|5822.9|5823.15|5822.65|245
1730317540000|2024-10-30 19:45:40|5823.4|5822.9|5823.15|5822.65|5823.4|5822.9|5823.15|5822.65|214
1730317550000|2024-10-30 19:45:50|5823.02|5822.52|5822.4|5821.9|5823.15|5822.65|5822.4|5821.9|190
1730317560000|2024-10-30 19:46:00|5822.15|5821.65|5822.15|5821.65|5822.9|5822.4|5822.15|5821.65|584
1730317570000|2024-10-30 19:46:10|5822.02|5821.52|5822.65|5822.15|5822.65|5822.15|5821.65|5821.15|423
1730317580000|2024-10-30 19:46:20|5822.15|5821.65|5822.15|5821.65|5822.15|5821.65|5822.15|5821.65|186
1730317590000|2024-10-30 19:46:30|5822.4|5821.9|5822.02|5821.52|5822.4|5821.9|5822.02|5821.52|184
1730317600000|2024-10-30 19:46:40|5821.9|5821.4|5821.9|5821.4|5822.15|5821.65|5821.77|5821.27|366
1730317610000|2024-10-30 19:46:50|5822.15|5821.65|5822.65|5822.15|5822.65|5822.15|5822.15|5821.65|263
1730317620000|2024-10-30 19:47:00|5822.4|5821.9|5820.65|5820.15|5822.4|5821.9|5820.4|5819.9|635
1730317630000|2024-10-30 19:47:10|5820.4|5819.9|5820.9|5820.4|5821.15|5820.65|5820.4|5819.9|268
1730317640000|2024-10-30 19:47:20|5821.02|5820.52|5821.4|5820.9|5821.9|5821.4|5820.9|5820.4|346
1730317650000|2024-10-30 19:47:30|5821.65|5821.15|5821.65|5821.15|5821.65|5821.15|5821.4|5820.9|232
1730317660000|2024-10-30 19:47:40|5821.4|5820.9|5821.4|5820.9|5821.65|5821.15|5821.27|5820.77|215
1730317670000|2024-10-30 19:47:50|5821.52|5821.02|5822.4|5821.9|5822.4|5821.9|5821.52|5821.02|367
1730317680000|2024-10-30 19:48:00|5821.9|5821.4|5821.9|5821.4|5822.15|5821.65|5821.65|5821.15|495
1730317690000|2024-10-30 19:48:10|5822.02|5821.52|5822.65|5822.15|5822.9|5822.4|5821.65|5821.15|495
1730317700000|2024-10-30 19:48:20|5822.77|5822.27|5821.9|5821.4|5822.9|5822.4|5821.65|5821.15|335
1730317710000|2024-10-30 19:48:30|5822.4|5821.9|5821.9|5821.4|5822.4|5821.9|5821.9|5821.4|267
1730317720000|2024-10-30 19:48:40|5822.02|5821.52|5822.4|5821.9|5822.4|5821.9|5821.9|5821.4|371
1730317730000|2024-10-30 19:48:50|5822.65|5822.15|5821.9|5821.4|5822.65|5822.15|5821.9|5821.4|254
1730317740000|2024-10-30 19:49:00|5822.15|5821.65|5822.4|5821.9|5822.65|5822.15|5821.9|5821.4|309
1730317750000|2024-10-30 19:49:10|5822.52|5822.02|5822.65|5822.15|5822.65|5822.15|5822.15|5821.65|215
1730317760000|2024-10-30 19:49:20|5822.9|5822.4|5823.15|5822.65|5823.4|5822.9|5822.9|5822.4|353
1730317770000|2024-10-30 19:49:30|5823.4|5822.9|5822.9|5822.4|5823.65|5823.15|5822.9|5822.4|340
1730317780000|2024-10-30 19:49:40|5822.65|5822.15|5823.15|5822.65|5823.15|5822.65|5822.4|5821.9|419
1730317790000|2024-10-30 19:49:50|5823.02|5822.52|5823.15|5822.65|5823.15|5822.65|5822.4|5821.9|312
1730317800000|2024-10-30 19:50:00|5823.02|5822.52|5822.4|5821.9|5823.15|5822.65|5821.9|5821.4|1250
1730317810000|2024-10-30 19:50:10|5822.65|5822.15|5822.65|5822.15|5822.65|5822.15|5822.15|5821.65|417
1730317820000|2024-10-30 19:50:20|5822.9|5822.4|5823.15|5822.65|5823.4|5822.9|5822.65|5822.15|529
1730317830000|2024-10-30 19:50:30|5823.4|5822.9|5823.27|5822.77|5823.4|5822.9|5822.9|5822.4|329
1730317840000|2024-10-30 19:50:40|5823.4|5822.9|5823.4|5822.9|5823.65|5823.15|5823.15|5822.65|489
1730317850000|2024-10-30 19:50:50|5823.65|5823.15|5823.4|5822.9|5823.9|5823.4|5823.27|5822.77|488
1730317860000|2024-10-30 19:51:00|5823.27|5822.77|5821.65|5821.15|5823.27|5822.77|5821.65|5821.15|591
1730317870000|2024-10-30 19:51:10|5821.52|5821.02|5821.15|5820.65|5821.65|5821.15|5820.9|5820.4|590
1730317880000|2024-10-30 19:51:20|5821.02|5820.52|5820.4|5819.9|5821.15|5820.65|5820.4|5819.9|462
1730317890000|2024-10-30 19:51:30|5820.65|5820.15|5819.9|5819.4|5820.65|5820.15|5819.9|5819.4|492
1730317900000|2024-10-30 19:51:40|5820.02|5819.52|5820.4|5819.9|5820.9|5820.4|5819.65|5819.15|594
1730317910000|2024-10-30 19:51:50|5822.15|5821.65|5822.4|5821.9|5823.15|5822.65|5822.15|5821.65|3902
1730317920000|2024-10-30 19:52:00|5822.65|5822.15|5823.15|5822.65|5823.65|5823.15|5822.65|5822.15|1263
1730317930000|2024-10-30 19:52:10|5823.4|5822.9|5824.15|5823.65|5824.4|5823.9|5823.27|5822.77|708
1730317940000|2024-10-30 19:52:20|5824.4|5823.9|5823.4|5822.9|5824.4|5823.9|5823.27|5822.77|494
1730317950000|2024-10-30 19:52:30|5823.65|5823.15|5823.65|5823.15|5823.77|5823.27|5823.52|5823.02|235
1730317960000|2024-10-30 19:52:40|5823.52|5823.02|5823.65|5823.15|5823.9|5823.4|5823.4|5822.9|412
1730317970000|2024-10-30 19:52:50|5823.4|5822.9|5823.4|5822.9|5823.52|5823.02|5823.15|5822.65|287
1730317980000|2024-10-30 19:53:00|5823.15|5822.65|5822.15|5821.65|5823.4|5822.9|5822.15|5821.65|342
1730317990000|2024-10-30 19:53:10|5822.27|5821.77|5822.15|5821.65|5822.4|5821.9|5822.15|5821.65|491
1730318000000|2024-10-30 19:53:20|5822.02|5821.52|5822.15|5821.65|5822.4|5821.9|5821.9|5821.4|268
1730318010000|2024-10-30 19:53:30|5822.02|5821.52|5821.9|5821.4|5822.4|5821.9|5821.9|5821.4|267
1730318020000|2024-10-30 19:53:40|5821.65|5821.15|5822.15|5821.65|5822.4|5821.9|5821.65|5821.15|384
1730318030000|2024-10-30 19:53:50|5822.27|5821.77|5822.15|5821.65|5822.4|5821.9|5822.15|5821.65|190
1730318040000|2024-10-30 19:54:00|5822.27|5821.77|5823.15|5822.65|5823.15|5822.65|5822.27|5821.77|404
1730318050000|2024-10-30 19:54:10|5822.9|5822.4|5823.15|5822.65|5823.4|5822.9|5822.65|5822.15|334
1730318060000|2024-10-30 19:54:20|5823.4|5822.9|5823.15|5822.65|5823.4|5822.9|5822.9|5822.4|282
1730318070000|2024-10-30 19:54:30|5822.15|5821.65|5822.4|5821.9|5822.65|5822.15|5821.9|5821.4|1096
1730318080000|2024-10-30 19:54:40|5820.9|5820.4|5819.9|5819.4|5821.4|5820.9|5819.65|5819.15|2028
1730318090000|2024-10-30 19:54:50|5819.65|5819.15|5819.15|5818.65|5819.9|5819.4|5819.15|5818.65|1093
1730318100000|2024-10-30 19:55:00|5819.4|5818.9|5817.15|5816.65|5819.9|5819.4|5816.9|5816.4|3382
1730318110000|2024-10-30 19:55:10|5816.9|5816.4|5816.52|5816.02|5817.4|5816.9|5816.15|5815.65|1778
1730318120000|2024-10-30 19:55:20|5816.65|5816.15|5815.9|5815.4|5817.4|5816.9|5815.9|5815.4|1117
1730318130000|2024-10-30 19:55:30|5816.4|5815.9|5814.65|5814.15|5816.4|5815.9|5814.4|5813.9|1625
1730318140000|2024-10-30 19:55:40|5815.15|5814.65|5812.65|5812.15|5815.15|5814.65|5812.65|5812.15|1523
1730318150000|2024-10-30 19:55:50|5813.15|5812.65|5813.65|5813.15|5814.52|5814.02|5812.65|5812.15|1769
1730318160000|2024-10-30 19:56:00|5813.15|5812.65|5814.65|5814.15|5815.4|5814.9|5812.9|5812.4|2181
1730318170000|2024-10-30 19:56:10|5814.9|5814.4|5817.65|5817.15|5817.65|5817.15|5814.9|5814.4|4737
1730318180000|2024-10-30 19:56:20|5817.52|5817.02|5816.65|5816.15|5818.4|5817.9|5816.65|5816.15|1406
1730318190000|2024-10-30 19:56:30|5816.4|5815.9|5816.15|5815.65|5816.65|5816.15|5816.15|5815.65|1170
1730318200000|2024-10-30 19:56:40|5815.9|5815.4|5815.9|5815.4|5816.4|5815.9|5815.9|5815.4|659
1730318210000|2024-10-30 19:56:50|5816.15|5815.65|5815.4|5814.9|5816.15|5815.65|5815.4|5814.9|711
1730318220000|2024-10-30 19:57:00|5815.15|5814.65|5815.15|5814.65|5815.4|5814.9|5814.9|5814.4|854
1730318230000|2024-10-30 19:57:10|5815.02|5814.52|5814.4|5813.9|5815.15|5814.65|5814.4|5813.9|774
1730318240000|2024-10-30 19:57:20|5814.15|5813.65|5813.15|5812.65|5814.15|5813.65|5812.15|5811.65|1521
1730318250000|2024-10-30 19:57:30|5812.65|5812.15|5813.15|5812.65|5814.15|5813.65|5812.65|5812.15|1240
1730318260000|2024-10-30 19:57:40|5813.4|5812.9|5813.15|5812.65|5813.65|5813.15|5813.15|5812.65|697
1730318270000|2024-10-30 19:57:50|5813.4|5812.9|5814.15|5813.65|5814.27|5813.77|5813.15|5812.65|914
1730318280000|2024-10-30 19:58:00|5814.4|5813.9|5815.15|5814.65|5815.65|5815.15|5814.4|5813.9|1910
1730318290000|2024-10-30 19:58:10|5815.65|5815.15|5815.9|5815.4|5815.9|5815.4|5815.15|5814.65|1329
1730318300000|2024-10-30 19:58:20|5816.15|5815.65|5815.9|5815.4|5816.4|5815.9|5815.65|5815.15|1433
1730318310000|2024-10-30 19:58:30|5815.65|5815.15|5814.9|5814.4|5815.65|5815.15|5814.65|5814.15|1016
1730318320000|2024-10-30 19:58:40|5814.65|5814.15|5815.4|5814.9|5815.4|5814.9|5814.15|5813.65|1014
1730318330000|2024-10-30 19:58:50|5815.9|5815.4|5816.15|5815.65|5816.65|5816.15|5815.65|5815.15|1762
1730318340000|2024-10-30 19:59:00|5817.15|5816.65|5813.9|5813.4|5817.4|5816.9|5813.9|5813.4|3924
1730318350000|2024-10-30 19:59:10|5813.65|5813.15|5813.15|5812.65|5815.9|5815.4|5813.15|5812.65|3461
1730318360000|2024-10-30 19:59:20|5813.4|5812.9|5814.65|5814.15|5816.65|5816.15|5813.4|5812.9|3782
1730318370000|2024-10-30 19:59:30|5814.9|5814.4|5816.15|5815.65|5816.15|5815.65|5814.9|5814.4|3586
1730318380000|2024-10-30 19:59:40|5816.4|5815.9|5818.65|5818.15|5818.65|5818.15|5816.15|5815.65|4695
1730318390000|2024-10-30 19:59:50|5818.9|5818.4|5818.4|5817.9|5819.65|5819.15|5816.4|5815.9|24898
1730318400000|2024-10-30 20:00:00|5817.95|5817.45|5817.8|5817.1|5820.05|5819.35|5817.05|5816.35|10702
1730318410000|2024-10-30 20:00:10|5817.55|5816.85|5817.3|5816.6|5818.05|5817.35|5816.3|5815.6|1720
1730318420000|2024-10-30 20:00:20|5817.05|5816.35|5815.55|5814.85|5817.05|5816.35|5815.55|5814.85|740
1730318430000|2024-10-30 20:00:30|5815.8|5815.1|5817.05|5816.35|5817.05|5816.35|5815.05|5814.35|1402
1730318440000|2024-10-30 20:00:40|5818.17|5817.47|5808.8|5808.1|5820.3|5819.6|5806.05|5805.35|8950
1730318450000|2024-10-30 20:00:50|5809.67|5808.97|5810.05|5809.35|5811.67|5810.97|5807.8|5807.1|1962
1730318460000|2024-10-30 20:01:00|5810.17|5809.47|5814.67|5813.97|5820.17|5819.47|5806.67|5805.97|5200
1730318470000|2024-10-30 20:01:10|5813.8|5813.1|5817.05|5816.35|5817.05|5816.35|5813.8|5813.1|1257
1730318480000|2024-10-30 20:01:20|5817.3|5816.6|5815.05|5814.35|5817.3|5816.6|5815.05|5814.35|1182
1730318490000|2024-10-30 20:01:30|5815.3|5814.6|5819.55|5818.85|5820.3|5819.6|5815.17|5814.47|1198
1730318500000|2024-10-30 20:01:40|5818.92|5818.22|5817.67|5816.97|5819.3|5818.6|5816.42|5815.72|769
1730318510000|2024-10-30 20:01:50|5817.8|5817.1|5819.67|5818.97|5820.42|5819.72|5815.67|5814.97|1125
1730318520000|2024-10-30 20:02:00|5819.8|5819.1|5823.3|5822.6|5823.3|5822.6|5819.8|5819.1|2067
1730318530000|2024-10-30 20:02:10|5823.05|5822.35|5824.67|5823.97|5825.05|5824.35|5823.05|5822.35|1165
1730318540000|2024-10-30 20:02:20|5824.42|5823.72|5823.8|5823.1|5824.67|5823.97|5822.67|5821.97|625
1730318550000|2024-10-30 20:02:30|5823.55|5822.85|5821.55|5820.85|5824.17|5823.47|5820.42|5819.72|874
1730318560000|2024-10-30 20:02:40|5821.42|5820.72|5823.42|5822.72|5824.05|5823.35|5821.42|5820.72|441
1730318570000|2024-10-30 20:02:50|5822.92|5822.22|5823.55|5822.85|5823.67|5822.97|5821.92|5821.22|520
1730318580000|2024-10-30 20:03:00|5823.67|5822.97|5822.42|5821.72|5823.67|5822.97|5821.67|5820.97|469
1730318590000|2024-10-30 20:03:10|5822.3|5821.6|5821.92|5821.22|5822.67|5821.97|5821.55|5820.85|387
1730318600000|2024-10-30 20:03:20|5821.8|5821.1|5820.8|5820.1|5821.92|5821.22|5820.55|5819.85|375
1730318610000|2024-10-30 20:03:30|5820.92|5820.22|5822.05|5821.35|5822.05|5821.35|5820.42|5819.72|300
1730318620000|2024-10-30 20:03:40|5822.17|5821.47|5821.8|5821.1|5822.17|5821.47|5821.17|5820.47|281
1730318630000|2024-10-30 20:03:50|5822.67|5821.97|5823.17|5822.47|5823.17|5822.47|5821.8|5821.1|318
1730318640000|2024-10-30 20:04:00|5823.05|5822.35|5823.3|5822.6|5823.3|5822.6|5822.42|5821.72|530
1730318650000|2024-10-30 20:04:10|5823.42|5822.72|5823.05|5822.35|5823.8|5823.1|5822.8|5822.1|239
1730318660000|2024-10-30 20:04:20|5823.17|5822.47|5821.92|5821.22|5823.17|5822.47|5821.92|5821.22|174
1730318670000|2024-10-30 20:04:30|5821.8|5821.1|5820.92|5820.22|5822.55|5821.85|5820.92|5820.22|285
1730318680000|2024-10-30 20:04:40|5821.05|5820.35|5822.42|5821.72|5822.42|5821.72|5820.8|5820.1|231
1730318690000|2024-10-30 20:04:50|5822.55|5821.85|5823.3|5822.6|5823.3|5822.6|5822.3|5821.6|197
1730318700000|2024-10-30 20:05:00|5823.17|5822.47|5819.55|5818.85|5823.67|5822.97|5817.92|5817.22|2077
1730318710000|2024-10-30 20:05:10|5820.55|5819.85|5816.92|5816.22|5820.55|5819.85|5814.92|5814.22|1370
1730318720000|2024-10-30 20:05:20|5817.3|5816.6|5818.3|5817.6|5819.17|5818.47|5816.42|5815.72|861
1730318730000|2024-10-30 20:05:30|5818.05|5817.35|5813.17|5812.47|5819.17|5818.47|5812.8|5812.1|987
1730318740000|2024-10-30 20:05:40|5813.42|5812.72|5814.8|5814.1|5814.8|5814.1|5811.3|5810.6|1166
1730318750000|2024-10-30 20:05:50|5814.55|5813.85|5817.67|5816.97|5818.55|5817.85|5814.17|5813.47|722
1730318760000|2024-10-30 20:06:00|5817.3|5816.6|5815.92|5815.22|5817.55|5816.85|5815.8|5815.1|571
1730318770000|2024-10-30 20:06:10|5816.05|5815.35|5819.3|5818.6|5819.3|5818.6|5815.55|5814.85|719
1730318780000|2024-10-30 20:06:20|5819.42|5818.72|5818.42|5817.72|5819.8|5819.1|5816.92|5816.22|569
1730318790000|2024-10-30 20:06:30|5818.3|5817.6|5821.55|5820.85|5821.55|5820.85|5818.3|5817.6|673
1730318800000|2024-10-30 20:06:40|5822.17|5821.47|5819.55|5818.85|5822.55|5821.85|5819.55|5818.85|532
1730318810000|2024-10-30 20:06:50|5819.3|5818.6|5818.92|5818.22|5820.05|5819.35|5818.42|5817.72|524
1730318820000|2024-10-30 20:07:00|5819.05|5818.35|5817.55|5816.85|5819.3|5818.6|5817.3|5816.6|503
1730318830000|2024-10-30 20:07:10|5817.3|5816.6|5816.55|5815.85|5817.8|5817.1|5815.8|5815.1|549
1730318840000|2024-10-30 20:07:20|5816.3|5815.6|5815.8|5815.1|5816.55|5815.85|5814.8|5814.1|363
1730318850000|2024-10-30 20:07:30|5816.05|5815.35|5815.42|5814.72|5816.17|5815.47|5815.17|5814.47|387
1730318860000|2024-10-30 20:07:40|5815.3|5814.6|5814.8|5814.1|5815.3|5814.6|5814.3|5813.6|243
1730318870000|2024-10-30 20:07:50|5814.67|5813.97|5815.3|5814.6|5815.3|5814.6|5814.3|5813.6|378
1730318880000|2024-10-30 20:08:00|5815.17|5814.47|5814.55|5813.85|5815.3|5814.6|5814.3|5813.6|347
1730318890000|2024-10-30 20:08:10|5814.67|5813.97|5815.05|5814.35|5815.55|5814.85|5814.05|5813.35|392
1730318900000|2024-10-30 20:08:20|5815.17|5814.47|5816.42|5815.72|5816.55|5815.85|5814.8|5814.1|423
1730318910000|2024-10-30 20:08:30|5816.8|5816.1|5817.3|5816.6|5817.8|5817.1|5816.55|5815.85|344
1730318920000|2024-10-30 20:08:40|5816.8|5816.1|5817.42|5816.72|5817.55|5816.85|5816.42|5815.72|481
1730318930000|2024-10-30 20:08:50|5817.3|5816.6|5816.55|5815.85|5817.3|5816.6|5816.05|5815.35|309
1730318940000|2024-10-30 20:09:00|5816.8|5816.1|5816.67|5815.97|5816.92|5816.22|5816.17|5815.47|148
1730318950000|2024-10-30 20:09:10|5816.55|5815.85|5817.3|5816.6|5817.55|5816.85|5816.55|5815.85|236
1730318960000|2024-10-30 20:09:20|5817.17|5816.47|5817.55|5816.85|5817.8|5817.1|5817.05|5816.35|170
1730318970000|2024-10-30 20:09:30|5817.67|5816.97|5817.55|5816.85|5817.8|5817.1|5817.3|5816.6|158
1730318980000|2024-10-30 20:09:40|5817.42|5816.72|5816.3|5815.6|5817.55|5816.85|5816.3|5815.6|211
1730318990000|2024-10-30 20:09:50|5816.05|5815.35|5816.3|5815.6|5816.55|5815.85|5815.3|5814.6|296
1730319000000|2024-10-30 20:10:00|5816.55|5815.85|5817.8|5817.1|5817.8|5817.1|5816.05|5815.35|403
1730319010000|2024-10-30 20:10:10|5818.05|5817.35|5816.8|5816.1|5818.05|5817.35|5816.8|5816.1|225
1730319020000|2024-10-30 20:10:20|5816.67|5815.97|5816.3|5815.6|5816.8|5816.1|5816.17|5815.47|128
1730319030000|2024-10-30 20:10:30|5816.55|5815.85|5816.3|5815.6|5816.8|5816.1|5816.17|5815.47|192
1730319040000|2024-10-30 20:10:40|5816.42|5815.72|5815.55|5814.85|5816.42|5815.72|5815.55|5814.85|109
1730319050000|2024-10-30 20:10:50|5815.8|5815.1|5813.92|5813.22|5815.8|5815.1|5813.92|5813.22|240
1730319060000|2024-10-30 20:11:00|5813.8|5813.1|5813.8|5813.1|5814.05|5813.35|5813.55|5812.85|302
1730319070000|2024-10-30 20:11:10|5813.55|5812.85|5813.55|5812.85|5813.8|5813.1|5813.55|5812.85|110
1730319080000|2024-10-30 20:11:20|5813.3|5812.6|5814.17|5813.47|5814.3|5813.6|5813.3|5812.6|436
1730319090000|2024-10-30 20:11:30|5814.3|5813.6|5814.8|5814.1|5815.3|5814.6|5814.3|5813.6|278
1730319100000|2024-10-30 20:11:40|5814.67|5813.97|5813.05|5812.35|5815.3|5814.6|5813.05|5812.35|535
1730319110000|2024-10-30 20:11:50|5812.92|5812.22|5811.05|5810.35|5812.92|5812.22|5811.05|5810.35|566
1730319120000|2024-10-30 20:12:00|5811.17|5810.47|5808.55|5807.85|5811.55|5810.85|5808.55|5807.85|631
1730319130000|2024-10-30 20:12:10|5808.3|5807.6|5807.8|5807.1|5808.8|5808.1|5807.05|5806.35|977
1730319140000|2024-10-30 20:12:20|5807.55|5806.85|5806.67|5805.97|5807.55|5806.85|5806.55|5805.85|928
1730319150000|2024-10-30 20:12:30|5806.8|5806.1|5808.3|5807.6|5809.05|5808.35|5806.55|5805.85|974
1730319160000|2024-10-30 20:12:40|5808.05|5807.35|5807.05|5806.35|5808.3|5807.6|5807.05|5806.35|673
1730319170000|2024-10-30 20:12:50|5807.17|5806.47|5806.8|5806.1|5807.3|5806.6|5806.3|5805.6|494
1730319180000|2024-10-30 20:13:00|5806.55|5805.85|5811.3|5810.6|5811.55|5810.85|5806.42|5805.72|816
1730319190000|2024-10-30 20:13:10|5811.8|5811.1|5810.42|5809.72|5811.8|5811.1|5810.42|5809.72|473
1730319200000|2024-10-30 20:13:20|5810.55|5809.85|5810.55|5809.85|5811.05|5810.35|5810.17|5809.47|338
1730319210000|2024-10-30 20:13:30|5810.3|5809.6|5810.3|5809.6|5810.55|5809.85|5809.8|5809.1|701
1730319220000|2024-10-30 20:13:40|5810.55|5809.85|5809.05|5808.35|5810.8|5810.1|5809.05|5808.35|317
1730319230000|2024-10-30 20:13:50|5808.8|5808.1|5809.3|5808.6|5809.55|5808.85|5808.67|5807.97|258
1730319240000|2024-10-30 20:14:00|5809.05|5808.35|5809.55|5808.85|5810.05|5809.35|5809.05|5808.35|295
1730319250000|2024-10-30 20:14:10|5810.05|5809.35|5808.8|5808.1|5810.05|5809.35|5808.67|5807.97|270
1730319260000|2024-10-30 20:14:20|5809.05|5808.35|5809.05|5808.35|5809.8|5809.1|5808.67|5807.97|366
1730319270000|2024-10-30 20:14:30|5808.8|5808.1|5808.3|5807.6|5809.3|5808.6|5808.05|5807.35|589
1730319280000|2024-10-30 20:14:40|5808.42|5807.72|5809.05|5808.35|5809.17|5808.47|5808.3|5807.6|280
1730319290000|2024-10-30 20:14:50|5809.3|5808.6|5810.3|5809.6|5810.3|5809.6|5809.05|5808.35|285
1730319300000|2024-10-30 20:15:00|5810.8|5810.1|5811.05|5810.35|5811.3|5810.6|5809.8|5809.1|533
1730319310000|2024-10-30 20:15:10|5810.92|5810.22|5811.3|5810.6|5811.3|5810.6|5810.55|5809.85|327
1730319320000|2024-10-30 20:15:20|5810.92|5810.22|5811.17|5810.47|5811.67|5810.97|5810.3|5809.6|294
1730319330000|2024-10-30 20:15:30|5811.05|5810.35|5811.3|5810.6|5812.05|5811.35|5811.05|5810.35|132
1730319340000|2024-10-30 20:15:40|5811.55|5810.85|5812.05|5811.35|5812.17|5811.47|5811.55|5810.85|101
1730319350000|2024-10-30 20:15:50|5811.92|5811.22|5811.42|5810.72|5811.92|5811.22|5811.3|5810.6|141
1730319360000|2024-10-30 20:16:00|5811.3|5810.6|5811.3|5810.6|5811.67|5810.97|5810.8|5810.1|210
1730319370000|2024-10-30 20:16:10|5811.55|5810.85|5811.3|5810.6|5811.8|5811.1|5811.3|5810.6|113
1730319380000|2024-10-30 20:16:20|5811.42|5810.72|5811.55|5810.85|5811.8|5811.1|5811.3|5810.6|66
1730319390000|2024-10-30 20:16:30|5811.8|5811.1|5811.55|5810.85|5811.8|5811.1|5811.05|5810.35|50
1730319400000|2024-10-30 20:16:40|5811.3|5810.6|5811.55|5810.85|5812.05|5811.35|5811.3|5810.6|179
1730319410000|2024-10-30 20:16:50|5811.42|5810.72|5810.8|5810.1|5811.42|5810.72|5810.55|5809.85|225
1730319420000|2024-10-30 20:17:00|5811.05|5810.35|5810.55|5809.85|5811.8|5811.1|5810.55|5809.85|306
1730319430000|2024-10-30 20:17:10|5810.3|5809.6|5810.55|5809.85|5810.55|5809.85|5810.17|5809.47|75
1730319440000|2024-10-30 20:17:20|5810.8|5810.1|5810.3|5809.6|5810.8|5810.1|5810.3|5809.6|36
1730319450000|2024-10-30 20:17:30|5810.17|5809.47|5810.05|5809.35|5810.3|5809.6|5810.05|5809.35|75
1730319460000|2024-10-30 20:17:40|5810.17|5809.47|5810.05|5809.35|5810.17|5809.47|5809.67|5808.97|77
1730319470000|2024-10-30 20:17:50|5810.17|5809.47|5810.3|5809.6|5810.42|5809.72|5810.05|5809.35|68
1730319480000|2024-10-30 20:18:00|5810.17|5809.47|5810.67|5809.97|5810.8|5810.1|5810.05|5809.35|126
1730319490000|2024-10-30 20:18:10|5810.8|5810.1|5811.05|5810.35|5811.3|5810.6|5810.55|5809.85|96
1730319500000|2024-10-30 20:18:20|5810.92|5810.22|5811.55|5810.85|5811.8|5811.1|5810.8|5810.1|163
1730319510000|2024-10-30 20:18:30|5811.3|5810.6|5810.55|5809.85|5811.3|5810.6|5810.42|5809.72|128
1730319520000|2024-10-30 20:18:40|5810.42|5809.72|5810.55|5809.85|5810.92|5810.22|5810.17|5809.47|122
1730319530000|2024-10-30 20:18:50|5810.67|5809.97|5810.55|5809.85|5810.67|5809.97|5810.55|5809.85|13
1730319540000|2024-10-30 20:19:00|5810.3|5809.6|5810.67|5809.97|5811.05|5810.35|5809.92|5809.22|191
1730319550000|2024-10-30 20:19:10|5810.8|5810.1|5810.8|5810.1|5811.05|5810.35|5810.8|5810.1|51
1730319560000|2024-10-30 20:19:20|5810.92|5810.22|5811.05|5810.35|5811.3|5810.6|5810.92|5810.22|49
1730319570000|2024-10-30 20:19:30|5811.3|5810.6|5810.8|5810.1|5811.3|5810.6|5810.8|5810.1|41
1730319580000|2024-10-30 20:19:40|5810.55|5809.85|5810.3|5809.6|5810.55|5809.85|5810.3|5809.6|59
1730319590000|2024-10-30 20:19:50|5810.42|5809.72|5810.3|5809.6|5810.8|5810.1|5810.3|5809.6|27
1730319600000|2024-10-30 20:20:00|5810.05|5809.35|5810.17|5809.47|5810.3|5809.6|5809.92|5809.22|73
1730319610000|2024-10-30 20:20:10|5810.05|5809.35|5810.05|5809.35|5810.3|5809.6|5809.8|5809.1|52
1730319620000|2024-10-30 20:20:20|5810.17|5809.47|5810.05|5809.35|5810.17|5809.47|5810.05|5809.35|13
1730319630000|2024-10-30 20:20:30|5809.92|5809.22|5809.8|5809.1|5810.05|5809.35|5809.8|5809.1|46
1730319640000|2024-10-30 20:20:40|||||||||8
1730319650000|2024-10-30 20:20:50|5810.05|5809.35|5809.3|5808.6|5810.05|5809.35|5809.3|5808.6|195
1730319660000|2024-10-30 20:21:00|5809.05|5808.35|5808.55|5807.85|5809.05|5808.35|5808.55|5807.85|92
1730319670000|2024-10-30 20:21:10|5808.42|5807.72|5808.55|5807.85|5808.55|5807.85|5808.05|5807.35|94
1730319680000|2024-10-30 20:21:20|5808.3|5807.6|5809.55|5808.85|5809.55|5808.85|5808.3|5807.6|261
1730319690000|2024-10-30 20:21:30|5809.8|5809.1|5809.05|5808.35|5809.8|5809.1|5808.92|5808.22|160
1730319700000|2024-10-30 20:21:40|5809.3|5808.6|5809.55|5808.85|5809.55|5808.85|5808.92|5808.22|57
1730319710000|2024-10-30 20:21:50|5809.8|5809.1|5810.3|5809.6|5810.8|5810.1|5809.8|5809.1|174
1730319720000|2024-10-30 20:22:00|5810.55|5809.85|5810.55|5809.85|5810.55|5809.85|5810.42|5809.72|69
1730319730000|2024-10-30 20:22:10|5810.42|5809.72|5809.55|5808.85|5810.92|5810.22|5809.42|5808.72|215
1730319740000|2024-10-30 20:22:20|5809.67|5808.97|5810.3|5809.6|5810.3|5809.6|5809.67|5808.97|36
1730319750000|2024-10-30 20:22:30|5810.05|5809.35|5810.55|5809.85|5810.8|5810.1|5810.05|5809.35|87
1730319760000|2024-10-30 20:22:40|5810.42|5809.72|5811.05|5810.35|5811.05|5810.35|5810.3|5809.6|60
1730319770000|2024-10-30 20:22:50|5810.92|5810.22|5811.05|5810.35|5811.05|5810.35|5810.92|5810.22|40
1730319780000|2024-10-30 20:23:00|5811.17|5810.47|5811.05|5810.35|5811.3|5810.6|5811.05|5810.35|39
1730319790000|2024-10-30 20:23:10|5811.3|5810.6|5811.3|5810.6|5811.42|5810.72|5811.05|5810.35|98
1730319800000|2024-10-30 20:23:20|5811.05|5810.35|5811.05|5810.35|5811.05|5810.35|5810.8|5810.1|57
1730319810000|2024-10-30 20:23:30|5810.92|5810.22|5810.8|5810.1|5811.05|5810.35|5810.8|5810.1|19
1730319820000|2024-10-30 20:23:40|5810.55|5809.85|5810.8|5810.1|5810.8|5810.1|5810.55|5809.85|18
1730319830000|2024-10-30 20:23:50|5811.05|5810.35|5810.55|5809.85|5811.05|5810.35|5810.55|5809.85|42
1730319840000|2024-10-30 20:24:00|5810.67|5809.97|5810.55|5809.85|5810.67|5809.97|5810.55|5809.85|77
1730319850000|2024-10-30 20:24:10|5810.42|5809.72|5810.3|5809.6|5810.42|5809.72|5810.3|5809.6|41
1730319860000|2024-10-30 20:24:20|||||||||44
1730319870000|2024-10-30 20:24:30|5810.05|5809.35|5810.05|5809.35|5810.05|5809.35|5810.05|5809.35|29
1730319880000|2024-10-30 20:24:40|5809.55|5808.85|5809.55|5808.85|5809.55|5808.85|5809.55|5808.85|126
1730319890000|2024-10-30 20:24:50|5809.3|5808.6|5809.05|5808.35|5809.3|5808.6|5809.05|5808.35|75
1730319900000|2024-10-30 20:25:00|5809.3|5808.6|5809.55|5808.85|5809.55|5808.85|5809.3|5808.6|102
1730319910000|2024-10-30 20:25:10|5809.8|5809.1|5810.55|5809.85|5810.8|5810.1|5809.8|5809.1|94
1730319920000|2024-10-30 20:25:20|5810.8|5810.1|5811.05|5810.35|5811.3|5810.6|5810.8|5810.1|67
1730319930000|2024-10-30 20:25:30|5811.17|5810.47|5810.8|5810.1|5811.3|5810.6|5810.8|5810.1|83
1730319940000|2024-10-30 20:25:40|5811.05|5810.35|5810.55|5809.85|5811.05|5810.35|5810.3|5809.6|135
1730319950000|2024-10-30 20:25:50|5810.42|5809.72|5810.55|5809.85|5810.67|5809.97|5810.42|5809.72|149
1730319960000|2024-10-30 20:26:00|5810.67|5809.97|5810.3|5809.6|5811.05|5810.35|5810.05|5809.35|234
1730319970000|2024-10-30 20:26:10|5810.42|5809.72|5811.55|5810.85|5811.55|5810.85|5810.3|5809.6|141
1730319980000|2024-10-30 20:26:20|5811.67|5810.97|5812.3|5811.6|5812.3|5811.6|5811.67|5810.97|120
1730319990000|2024-10-30 20:26:30|5812.55|5811.85|5813.05|5812.35|5813.05|5812.35|5812.55|5811.85|166
1730320000000|2024-10-30 20:26:40|5812.92|5812.22|5813.55|5812.85|5813.55|5812.85|5812.8|5812.1|300
1730320010000|2024-10-30 20:26:50|5813.42|5812.72|5813.3|5812.6|5813.55|5812.85|5813.05|5812.35|182
1730320020000|2024-10-30 20:27:00|5813.55|5812.85|5813.3|5812.6|5813.55|5812.85|5813.05|5812.35|76
1730320030000|2024-10-30 20:27:10|5813.42|5812.72|5813.55|5812.85|5813.55|5812.85|5813.3|5812.6|48
1730320040000|2024-10-30 20:27:20|5813.67|5812.97|5814.55|5813.85|5814.55|5813.85|5813.55|5812.85|148
1730320050000|2024-10-30 20:27:30|5814.3|5813.6|5814.3|5813.6|5814.42|5813.72|5814.05|5813.35|167
1730320060000|2024-10-30 20:27:40|5814.05|5813.35|5813.3|5812.6|5814.05|5813.35|5813.3|5812.6|99
1730320070000|2024-10-30 20:27:50|5813.42|5812.72|5813.55|5812.85|5813.67|5812.97|5813.3|5812.6|27
1730320080000|2024-10-30 20:28:00|5813.67|5812.97|5814.05|5813.35|5814.05|5813.35|5813.42|5812.72|47
1730320090000|2024-10-30 20:28:10|5813.92|5813.22|5813.8|5813.1|5813.92|5813.22|5813.42|5812.72|41
1730320100000|2024-10-30 20:28:20|5813.55|5812.85|5814.3|5813.6|5814.3|5813.6|5813.55|5812.85|99
1730320110000|2024-10-30 20:28:30|5814.55|5813.85|5814.05|5813.35|5814.55|5813.85|5814.05|5813.35|169
1730320120000|2024-10-30 20:28:40|5814.3|5813.6|5814.67|5813.97|5814.8|5814.1|5814.3|5813.6|88
1730320130000|2024-10-30 20:28:50|5814.8|5814.1|5815.3|5814.6|5815.3|5814.6|5814.8|5814.1|111
1730320140000|2024-10-30 20:29:00|5815.17|5814.47|5815.3|5814.6|5815.3|5814.6|5815.05|5814.35|117
1730320150000|2024-10-30 20:29:10|5815.42|5814.72|5815.8|5815.1|5815.8|5815.1|5815.3|5814.6|148
1730320160000|2024-10-30 20:29:20|5815.55|5814.85|5816.3|5815.6|5816.3|5815.6|5815.55|5814.85|230
1730320170000|2024-10-30 20:29:30|5816.05|5815.35|5815.67|5814.97|5816.3|5815.6|5815.55|5814.85|74
1730320180000|2024-10-30 20:29:40|5815.55|5814.85|5815.92|5815.22|5816.05|5815.35|5815.42|5814.72|63
1730320190000|2024-10-30 20:29:50|5815.8|5815.1|5816.8|5816.1|5816.8|5816.1|5815.55|5814.85|328
1730320200000|2024-10-30 20:30:00|5816.67|5815.97|5816.3|5815.6|5816.8|5816.1|5816.17|5815.47|56
1730320210000|2024-10-30 20:30:10|5816.05|5815.35|5816.05|5815.35|5816.3|5815.6|5815.8|5815.1|147
1730320220000|2024-10-30 20:30:20|5816.17|5815.47|5816.3|5815.6|5816.3|5815.6|5816.05|5815.35|120
1730320230000|2024-10-30 20:30:30|5816.42|5815.72|5816.3|5815.6|5816.8|5816.1|5816.3|5815.6|135
1730320240000|2024-10-30 20:30:40|5816.42|5815.72|5817.67|5816.97|5817.8|5817.1|5816.42|5815.72|181
1730320250000|2024-10-30 20:30:50|5817.8|5817.1|5818.05|5817.35|5818.67|5817.97|5817.8|5817.1|148
1730320260000|2024-10-30 20:31:00|5817.8|5817.1|5817.8|5817.1|5818.3|5817.6|5817.8|5817.1|131
1730320270000|2024-10-30 20:31:10|5817.67|5816.97|5817.05|5816.35|5817.67|5816.97|5816.8|5816.1|281
1730320280000|2024-10-30 20:31:20|5816.92|5816.22|5817.05|5816.35|5817.05|5816.35|5816.92|5816.22|41
1730320290000|2024-10-30 20:31:30|5817.17|5816.47|5817.17|5816.47|5817.42|5816.72|5816.55|5815.85|205
1730320300000|2024-10-30 20:31:40|5817.05|5816.35|5817.05|5816.35|5817.3|5816.6|5816.8|5816.1|64
1730320310000|2024-10-30 20:31:50|5816.92|5816.22|5817.05|5816.35|5817.05|5816.35|5816.92|5816.22|9
1730320320000|2024-10-30 20:32:00|5816.8|5816.1|5817.3|5816.6|5817.3|5816.6|5816.8|5816.1|66
1730320330000|2024-10-30 20:32:10|5817.55|5816.85|5817.55|5816.85|5817.8|5817.1|5817.55|5816.85|54
1730320340000|2024-10-30 20:32:20|5817.67|5816.97|5816.8|5816.1|5817.67|5816.97|5816.8|5816.1|154
1730320350000|2024-10-30 20:32:30|5816.67|5815.97|5815.92|5815.22|5816.67|5815.97|5815.92|5815.22|76
1730320360000|2024-10-30 20:32:40|5816.05|5815.35|5815.55|5814.85|5816.05|5815.35|5815.55|5814.85|91
1730320370000|2024-10-30 20:32:50|5815.67|5814.97|5815.55|5814.85|5815.92|5815.22|5815.55|5814.85|85
1730320380000|2024-10-30 20:33:00|5815.05|5814.35|5814.67|5813.97|5815.17|5814.47|5814.55|5813.85|158
1730320390000|2024-10-30 20:33:10|5814.8|5814.1|5814.55|5813.85|5814.8|5814.1|5814.42|5813.72|90
1730320400000|2024-10-30 20:33:20|5814.42|5813.72|5815.3|5814.6|5815.3|5814.6|5814.3|5813.6|123
1730320410000|2024-10-30 20:33:30|5815.17|5814.47|5815.05|5814.35|5815.3|5814.6|5814.8|5814.1|54
1730320420000|2024-10-30 20:33:40|5815.17|5814.47|5815.3|5814.6|5815.55|5814.85|5815.05|5814.35|76
1730320430000|2024-10-30 20:33:50|5815.55|5814.85|5815.55|5814.85|5815.55|5814.85|5815.05|5814.35|62
1730320440000|2024-10-30 20:34:00|5815.8|5815.1|5816.55|5815.85|5816.55|5815.85|5815.8|5815.1|86
1730320450000|2024-10-30 20:34:10|5816.8|5816.1|5816.55|5815.85|5816.8|5816.1|5816.55|5815.85|70
1730320460000|2024-10-30 20:34:20|5816.8|5816.1|5816.55|5815.85|5816.8|5816.1|5816.55|5815.85|29
1730320470000|2024-10-30 20:34:30|5816.3|5815.6|5815.55|5814.85|5816.3|5815.6|5815.42|5814.72|53
1730320480000|2024-10-30 20:34:40|5815.3|5814.6|5815.55|5814.85|5815.55|5814.85|5815.3|5814.6|43
1730320490000|2024-10-30 20:34:50|5815.8|5815.1|5815.55|5814.85|5816.05|5815.35|5815.3|5814.6|47
1730320500000|2024-10-30 20:35:00|5815.8|5815.1|5815.67|5814.97|5815.8|5815.1|5815.55|5814.85|45
1730320510000|2024-10-30 20:35:10|5815.8|5815.1|5815.55|5814.85|5815.8|5815.1|5815.55|5814.85|23
1730320520000|2024-10-30 20:35:20|5815.42|5814.72|5814.3|5813.6|5815.55|5814.85|5814.17|5813.47|125
1730320530000|2024-10-30 20:35:30|5814.05|5813.35|5813.55|5812.85|5814.05|5813.35|5813.55|5812.85|64
1730320540000|2024-10-30 20:35:40|5813.42|5812.72|5813.8|5813.1|5813.8|5813.1|5813.42|5812.72|106
1730320550000|2024-10-30 20:35:50|5813.55|5812.85|5813.8|5813.1|5813.8|5813.1|5813.55|5812.85|33
1730320560000|2024-10-30 20:36:00|5813.67|5812.97|5813.3|5812.6|5813.8|5813.1|5813.3|5812.6|67
1730320570000|2024-10-30 20:36:10|5813.8|5813.1|5814.05|5813.35|5814.3|5813.6|5813.67|5812.97|91
1730320580000|2024-10-30 20:36:20|5814.17|5813.47|5814.3|5813.6|5814.3|5813.6|5814.05|5813.35|91
1730320590000|2024-10-30 20:36:30|5814.17|5813.47|5813.55|5812.85|5814.17|5813.47|5813.55|5812.85|47
1730320600000|2024-10-30 20:36:40|5813.67|5812.97|5813.55|5812.85|5813.8|5813.1|5813.55|5812.85|16
1730320610000|2024-10-30 20:36:50|5813.8|5813.1|5813.55|5812.85|5813.8|5813.1|5813.55|5812.85|29
1730320620000|2024-10-30 20:37:00|5813.3|5812.6|5812.8|5812.1|5813.3|5812.6|5812.67|5811.97|102
1730320630000|2024-10-30 20:37:10|5812.67|5811.97|5813.55|5812.85|5813.55|5812.85|5812.55|5811.85|105
1730320640000|2024-10-30 20:37:20|5813.3|5812.6|5813.67|5812.97|5813.67|5812.97|5813.3|5812.6|37
1730320650000|2024-10-30 20:37:30|5813.8|5813.1|5813.8|5813.1|5813.8|5813.1|5813.3|5812.6|67
1730320660000|2024-10-30 20:37:40|5814.05|5813.35|5813.8|5813.1|5814.05|5813.35|5813.8|5813.1|25
1730320670000|2024-10-30 20:37:50|5814.05|5813.35|5814.05|5813.35|5814.3|5813.6|5813.8|5813.1|68
1730320680000|2024-10-30 20:38:00|5813.92|5813.22|5813.8|5813.1|5813.92|5813.22|5813.8|5813.1|14
1730320690000|2024-10-30 20:38:10|5813.92|5813.22|5814.05|5813.35|5814.05|5813.35|5813.55|5812.85|42
1730320700000|2024-10-30 20:38:20|5813.92|5813.22|5813.05|5812.35|5814.05|5813.35|5813.05|5812.35|24
1730320710000|2024-10-30 20:38:30|5813.17|5812.47|5812.8|5812.1|5813.3|5812.6|5812.8|5812.1|48
1730320720000|2024-10-30 20:38:40|5812.67|5811.97|5812.8|5812.1|5812.8|5812.1|5812.55|5811.85|51
1730320730000|2024-10-30 20:38:50|5812.67|5811.97|5812.8|5812.1|5812.8|5812.1|5812.55|5811.85|83
1730320740000|2024-10-30 20:39:00|5812.92|5812.22|5813.05|5812.35|5813.3|5812.6|5812.92|5812.22|24
1730320750000|2024-10-30 20:39:10|5813.17|5812.47|5813.3|5812.6|5813.3|5812.6|5813.17|5812.47|10
1730320760000|2024-10-30 20:39:20|5813.42|5812.72|5813.55|5812.85|5813.55|5812.85|5813.3|5812.6|36
1730320770000|2024-10-30 20:39:30|5813.8|5813.1|5813.3|5812.6|5813.8|5813.1|5813.3|5812.6|39
1730320780000|2024-10-30 20:39:40|5813.55|5812.85|5813.55|5812.85|5813.55|5812.85|5813.3|5812.6|10
1730320790000|2024-10-30 20:39:50|||||||||7
1730320800000|2024-10-30 20:40:00|5813.67|5812.97|5813.3|5812.6|5813.8|5813.1|5813.3|5812.6|81
1730320810000|2024-10-30 20:40:10|5813.55|5812.85|5813.05|5812.35|5813.55|5812.85|5813.05|5812.35|84
1730320820000|2024-10-30 20:40:20|5813.17|5812.47|5813.3|5812.6|5813.3|5812.6|5813.05|5812.35|32
1730320830000|2024-10-30 20:40:30|5813.42|5812.72|5812.8|5812.1|5813.55|5812.85|5812.8|5812.1|80
1730320840000|2024-10-30 20:40:40|5813.05|5812.35|5812.8|5812.1|5813.05|5812.35|5812.8|5812.1|43
1730320850000|2024-10-30 20:40:50|5812.92|5812.22|5812.8|5812.1|5812.92|5812.22|5812.55|5811.85|46
1730320860000|2024-10-30 20:41:00|5812.55|5811.85|5812.8|5812.1|5812.8|5812.1|5812.55|5811.85|40
1730320870000|2024-10-30 20:41:10|5813.05|5812.35|5813.05|5812.35|5813.05|5812.35|5813.05|5812.35|24
1730320880000|2024-10-30 20:41:20|5812.92|5812.22|5812.8|5812.1|5812.92|5812.22|5812.8|5812.1|49
1730320890000|2024-10-30 20:41:30|5812.55|5811.85|5812.55|5811.85|5812.67|5811.97|5812.55|5811.85|30
1730320900000|2024-10-30 20:41:40|5812.3|5811.6|5812.55|5811.85|5812.55|5811.85|5812.3|5811.6|24
1730320910000|2024-10-30 20:41:50|||||||||1
1730320920000|2024-10-30 20:42:00|5812.3|5811.6|5812.3|5811.6|5812.55|5811.85|5812.3|5811.6|60
1730320930000|2024-10-30 20:42:10|5812.42|5811.72|5812.55|5811.85|5812.55|5811.85|5812.3|5811.6|25
1730320940000|2024-10-30 20:42:20|5812.3|5811.6|5812.05|5811.35|5812.3|5811.6|5812.05|5811.35|38
1730320950000|2024-10-30 20:42:30|5812.17|5811.47|5812.3|5811.6|5812.55|5811.85|5812.05|5811.35|132
1730320960000|2024-10-30 20:42:40|5812.05|5811.35|5812.3|5811.6|5812.3|5811.6|5812.05|5811.35|15
1730320970000|2024-10-30 20:42:50|5812.17|5811.47|5812.3|5811.6|5812.3|5811.6|5812.17|5811.47|25
1730320980000|2024-10-30 20:43:00|5812.05|5811.35|5811.8|5811.1|5812.05|5811.35|5811.55|5810.85|98
1730320990000|2024-10-30 20:43:10|5811.67|5810.97|5811.55|5810.85|5811.8|5811.1|5811.55|5810.85|31
1730321000000|2024-10-30 20:43:20|5811.3|5810.6|5811.3|5810.6|5811.55|5810.85|5811.05|5810.35|92
1730321010000|2024-10-30 20:43:30|5811.05|5810.35|5810.8|5810.1|5811.17|5810.47|5810.55|5809.85|141
1730321020000|2024-10-30 20:43:40|5810.55|5809.85|5810.67|5809.97|5810.8|5810.1|5810.55|5809.85|80
1730321030000|2024-10-30 20:43:50|5810.55|5809.85|5810.55|5809.85|5810.67|5809.97|5810.3|5809.6|64
1730321040000|2024-10-30 20:44:00|5810.8|5810.1|5811.8|5811.1|5812.05|5811.35|5810.8|5810.1|164
1730321050000|2024-10-30 20:44:10|5812.05|5811.35|5811.8|5811.1|5812.3|5811.6|5811.8|5811.1|98
1730321060000|2024-10-30 20:44:20|5811.55|5810.85|5812.05|5811.35|5812.05|5811.35|5811.55|5810.85|33
1730321070000|2024-10-30 20:44:30|5812.17|5811.47|5812.17|5811.47|5812.3|5811.6|5812.05|5811.35|49
1730321080000|2024-10-30 20:44:40|5812.3|5811.6|5811.8|5811.1|5812.3|5811.6|5811.8|5811.1|10
1730321090000|2024-10-30 20:44:50|5811.55|5810.85|5812.05|5811.35|5812.05|5811.35|5811.55|5810.85|46
1730321100000|2024-10-30 20:45:00|5812.3|5811.6|5813.55|5812.85|5813.55|5812.85|5812.3|5811.6|156
1730321110000|2024-10-30 20:45:10|5813.8|5813.1|5813.3|5812.6|5814.3|5813.6|5813.17|5812.47|146
1730321120000|2024-10-30 20:45:20|5813.05|5812.35|5812.8|5812.1|5813.17|5812.47|5812.3|5811.6|73
1730321130000|2024-10-30 20:45:30|5812.67|5811.97|5812.55|5811.85|5812.8|5812.1|5812.55|5811.85|38
1730321140000|2024-10-30 20:45:40|5812.67|5811.97|5812.92|5812.22|5813.05|5812.35|5812.67|5811.97|33
1730321150000|2024-10-30 20:45:50|5813.05|5812.35|5812.8|5812.1|5813.05|5812.35|5812.55|5811.85|23
1730321160000|2024-10-30 20:46:00|5813.05|5812.35|5812.8|5812.1|5813.3|5812.6|5812.55|5811.85|158
1730321170000|2024-10-30 20:46:10|5812.67|5811.97|5813.05|5812.35|5813.3|5812.6|5812.67|5811.97|86
1730321180000|2024-10-30 20:46:20|5813.55|5812.85|5813.05|5812.35|5813.55|5812.85|5813.05|5812.35|70
1730321190000|2024-10-30 20:46:30|5813.17|5812.47|5812.55|5811.85|5813.17|5812.47|5812.55|5811.85|40
1730321200000|2024-10-30 20:46:40|5812.67|5811.97|5812.8|5812.1|5812.8|5812.1|5812.55|5811.85|35
1730321210000|2024-10-30 20:46:50|||||||||11
1730321220000|2024-10-30 20:47:00|5813.05|5812.35|5812.8|5812.1|5813.05|5812.35|5812.8|5812.1|22
1730321230000|2024-10-30 20:47:10|5813.05|5812.35|5813.05|5812.35|5813.05|5812.35|5813.05|5812.35|20
1730321240000|2024-10-30 20:47:20|5812.8|5812.1|5812.8|5812.1|5812.8|5812.1|5812.8|5812.1|35
1730321250000|2024-10-30 20:47:30|5813.3|5812.6|5813.3|5812.6|5813.3|5812.6|5813.3|5812.6|20
1730321260000|2024-10-30 20:47:40|5813.05|5812.35|5812.8|5812.1|5813.05|5812.35|5812.55|5811.85|34
1730321270000|2024-10-30 20:47:50|||||||||9
1730321280000|2024-10-30 20:48:00|5813.05|5812.35|5813.05|5812.35|5813.3|5812.6|5812.8|5812.1|64
1730321290000|2024-10-30 20:48:10|5812.92|5812.22|5813.3|5812.6|5813.55|5812.85|5812.92|5812.22|79
1730321300000|2024-10-30 20:48:20|5813.17|5812.47|5813.3|5812.6|5813.3|5812.6|5813.17|5812.47|29
1730321310000|2024-10-30 20:48:30|5813.55|5812.85|5813.3|5812.6|5813.55|5812.85|5813.3|5812.6|48
1730321320000|2024-10-30 20:48:40|5813.05|5812.35|5812.8|5812.1|5813.05|5812.35|5812.55|5811.85|35
1730321330000|2024-10-30 20:48:50|5812.67|5811.97|5812.8|5812.1|5812.92|5812.22|5812.67|5811.97|20
1730321340000|2024-10-30 20:49:00|5812.55|5811.85|5813.05|5812.35|5813.05|5812.35|5812.42|5811.72|93
1730321350000|2024-10-30 20:49:10|5813.3|5812.6|5813.8|5813.1|5813.8|5813.1|5813.3|5812.6|67
1730321360000|2024-10-30 20:49:20|||||||||18
1730321370000|2024-10-30 20:49:30|5814.05|5813.35|5814.05|5813.35|5814.05|5813.35|5814.05|5813.35|46
1730321380000|2024-10-30 20:49:40|||||||||55
1730321390000|2024-10-30 20:49:50|5813.8|5813.1|5813.42|5812.72|5813.8|5813.1|5813.42|5812.72|54
1730321400000|2024-10-30 20:50:00|5813.55|5812.85|5813.17|5812.47|5813.55|5812.85|5812.92|5812.22|49
1730321410000|2024-10-30 20:50:10|5813.05|5812.35|5812.55|5811.85|5813.05|5812.35|5812.55|5811.85|75
1730321420000|2024-10-30 20:50:20|5812.8|5812.1|5812.67|5811.97|5812.8|5812.1|5812.67|5811.97|42
1730321430000|2024-10-30 20:50:30|5812.8|5812.1|5812.3|5811.6|5812.8|5812.1|5812.3|5811.6|120
1730321440000|2024-10-30 20:50:40|5812.17|5811.47|5812.05|5811.35|5812.17|5811.47|5812.05|5811.35|8
1730321450000|2024-10-30 20:50:50|5811.8|5811.1|5811.67|5810.97|5811.92|5811.22|5811.55|5810.85|68
1730321460000|2024-10-30 20:51:00|5811.8|5811.1|5812.3|5811.6|5812.3|5811.6|5811.8|5811.1|46
1730321470000|2024-10-30 20:51:10|5812.05|5811.35|5812.05|5811.35|5812.05|5811.35|5812.05|5811.35|28
1730321480000|2024-10-30 20:51:20|5811.8|5811.1|5812.3|5811.6|5812.3|5811.6|5811.8|5811.1|55
1730321490000|2024-10-30 20:51:30|5812.55|5811.85|5812.05|5811.35|5812.55|5811.85|5812.05|5811.35|103
1730321500000|2024-10-30 20:51:40|5812.3|5811.6|5812.3|5811.6|5812.42|5811.72|5812.05|5811.35|58
1730321510000|2024-10-30 20:51:50|||||||||7
1730321520000|2024-10-30 20:52:00|5812.42|5811.72|5812.8|5812.1|5812.8|5812.1|5812.42|5811.72|64
1730321530000|2024-10-30 20:52:10|5813.05|5812.35|5812.92|5812.22|5813.05|5812.35|5812.92|5812.22|32
1730321540000|2024-10-30 20:52:20|5813.05|5812.35|5813.05|5812.35|5813.3|5812.6|5813.05|5812.35|41
1730321550000|2024-10-30 20:52:30|5813.3|5812.6|5813.05|5812.35|5813.3|5812.6|5813.05|5812.35|21
1730321560000|2024-10-30 20:52:40|5812.92|5812.22|5813.05|5812.35|5813.05|5812.35|5812.92|5812.22|18
1730321570000|2024-10-30 20:52:50|5812.8|5812.1|5812.8|5812.1|5813.55|5812.85|5812.8|5812.1|154
1730321580000|2024-10-30 20:53:00|5812.92|5812.22|5812.55|5811.85|5813.05|5812.35|5812.55|5811.85|50
1730321590000|2024-10-30 20:53:10|5812.8|5812.1|5812.3|5811.6|5812.8|5812.1|5812.05|5811.35|82
1730321600000|2024-10-30 20:53:20|5812.17|5811.47|5812.17|5811.47|5812.3|5811.6|5812.05|5811.35|31
1730321610000|2024-10-30 20:53:30|5812.3|5811.6|5811.8|5811.1|5812.3|5811.6|5811.8|5811.1|38
1730321620000|2024-10-30 20:53:40|||||||||18
1730321630000|2024-10-30 20:53:50|5811.92|5811.22|5811.55|5810.85|5811.92|5811.22|5811.55|5810.85|207
1730321640000|2024-10-30 20:54:00|5811.67|5810.97|5811.55|5810.85|5811.8|5811.1|5811.55|5810.85|64
1730321650000|2024-10-30 20:54:10|5811.3|5810.6|5811.05|5810.35|5811.3|5810.6|5811.05|5810.35|73
1730321660000|2024-10-30 20:54:20|5811.17|5810.47|5811.55|5810.85|5811.55|5810.85|5811.05|5810.35|57
1730321670000|2024-10-30 20:54:30|5811.42|5810.72|5811.55|5810.85|5811.55|5810.85|5811.42|5810.72|36
1730321680000|2024-10-30 20:54:40|5811.42|5810.72|5810.92|5810.22|5811.55|5810.85|5810.8|5810.1|138
1730321690000|2024-10-30 20:54:50|5811.05|5810.35|5811.55|5810.85|5811.55|5810.85|5811.05|5810.35|131
1730321700000|2024-10-30 20:55:00|5811.3|5810.6|5810.55|5809.85|5811.8|5811.1|5810.55|5809.85|181
1730321710000|2024-10-30 20:55:10|5810.67|5809.97|5811.05|5810.35|5811.05|5810.35|5810.55|5809.85|24
1730321720000|2024-10-30 20:55:20|5811.3|5810.6|5811.55|5810.85|5811.55|5810.85|5811.17|5810.47|14
1730321730000|2024-10-30 20:55:30|5811.42|5810.72|5811.05|5810.35|5811.55|5810.85|5811.05|5810.35|18
1730321740000|2024-10-30 20:55:40|5811.17|5810.47|5810.8|5810.1|5811.17|5810.47|5810.8|5810.1|34
1730321750000|2024-10-30 20:55:50|5811.05|5810.35|5810.92|5810.22|5811.3|5810.6|5810.92|5810.22|37
1730321760000|2024-10-30 20:56:00|5810.8|5810.1|5811.55|5810.85|5811.8|5811.1|5810.8|5810.1|241
1730321770000|2024-10-30 20:56:10|5811.3|5810.6|5810.8|5810.1|5811.3|5810.6|5810.8|5810.1|49
1730321780000|2024-10-30 20:56:20|5810.55|5809.85|5810.8|5810.1|5810.92|5810.22|5810.55|5809.85|76
1730321790000|2024-10-30 20:56:30|5811.05|5810.35|5810.92|5810.22|5811.05|5810.35|5810.8|5810.1|51
1730321800000|2024-10-30 20:56:40|5810.8|5810.1|5810.55|5809.85|5810.8|5810.1|5810.42|5809.72|100
1730321810000|2024-10-30 20:56:50|5810.8|5810.1|5810.55|5809.85|5810.8|5810.1|5810.55|5809.85|6
1730321820000|2024-10-30 20:57:00|5810.3|5809.6|5810.55|5809.85|5810.55|5809.85|5810.3|5809.6|31
1730321830000|2024-10-30 20:57:10|5810.67|5809.97|5810.92|5810.22|5811.05|5810.35|5810.55|5809.85|36
1730321840000|2024-10-30 20:57:20|5810.8|5810.1|5810.8|5810.1|5811.05|5810.35|5810.55|5809.85|106
1730321850000|2024-10-30 20:57:30|5810.55|5809.85|5810.55|5809.85|5810.55|5809.85|5810.55|5809.85|18
1730321860000|2024-10-30 20:57:40|5810.42|5809.72|5810.8|5810.1|5810.92|5810.22|5810.3|5809.6|40
1730321870000|2024-10-30 20:57:50|5811.05|5810.35|5810.55|5809.85|5811.17|5810.47|5810.55|5809.85|65
1730321880000|2024-10-30 20:58:00|5810.3|5809.6|5811.17|5810.47|5811.17|5810.47|5810.3|5809.6|105
1730321890000|2024-10-30 20:58:10|5811.3|5810.6|5811.05|5810.35|5811.3|5810.6|5811.05|5810.35|15
1730321900000|2024-10-30 20:58:20|5810.92|5810.22|5810.3|5809.6|5810.92|5810.22|5810.3|5809.6|11
1730321910000|2024-10-30 20:58:30|5810.55|5809.85|5810.3|5809.6|5810.55|5809.85|5810.3|5809.6|57
1730321920000|2024-10-30 20:58:40|5810.17|5809.47|5810.3|5809.6|5810.3|5809.6|5810.17|5809.47|15
1730321930000|2024-10-30 20:58:50|5810.55|5809.85|5810.8|5810.1|5810.8|5810.1|5810.55|5809.85|41
1730321940000|2024-10-30 20:59:00|5811.05|5810.35|5811.55|5810.85|5811.55|5810.85|5811.05|5810.35|292
1730321950000|2024-10-30 20:59:10|5811.42|5810.72|5810.8|5810.1|5811.42|5810.72|5810.8|5810.1|63
1730321960000|2024-10-30 20:59:20|5810.67|5809.97|5810.3|5809.6|5810.67|5809.97|5810.05|5809.35|71
1730321970000|2024-10-30 20:59:30|5810.42|5809.72|5810.8|5810.1|5810.8|5810.1|5810.3|5809.6|98
1730321980000|2024-10-30 20:59:40|5810.55|5809.85|5810.55|5809.85|5810.55|5809.85|5810.42|5809.72|40
1730321990000|2024-10-30 20:59:50|5810.67|5809.97|5811.29|5809.79|5811.42|5810.72|5810.17|5809.47|136
1730322000000|2024-10-30 21:00:00|5811.4|5809.9|5811.4|5809.9|5811.4|5809.9|5811.4|5809.9|0
1730322020000|2024-10-30 21:00:20|5811.73|5810.23|5811.73|5810.23|5811.73|5810.23|5811.73|5810.23|0
1730322070000|2024-10-30 21:01:10|5811.8|5810.3|5811.8|5810.3|5811.8|5810.3|5811.8|5810.3|0
1730322110000|2024-10-30 21:01:50|5811.77|5810.27|5811.77|5810.27|5811.77|5810.27|5811.77|5810.27|0
1730322120000|2024-10-30 21:02:00|5811.88|5810.38|5811.88|5810.38|5811.88|5810.38|5811.88|5810.38|0
1730322180000|2024-10-30 21:03:00|5811.84|5810.34|5811.77|5810.27|5811.84|5810.34|5811.77|5810.27|0
1730322210000|2024-10-30 21:03:30|5812.02|5810.52|5811.69|5810.19|5812.02|5810.52|5811.69|5810.19|0
1730322230000|2024-10-30 21:03:50|5811.77|5810.27|5811.77|5810.27|5811.77|5810.27|5811.77|5810.27|0
1730322240000|2024-10-30 21:04:00|5811.8|5810.3|5811.62|5810.12|5811.8|5810.3|5811.62|5810.12|0
1730322270000|2024-10-30 21:04:30|5811.8|5810.3|5811.8|5810.3|5811.8|5810.3|5811.8|5810.3|0
1730322390000|2024-10-30 21:06:30|5812.06|5810.56|5812.06|5810.56|5812.06|5810.56|5812.06|5810.56|0
1730322440000|2024-10-30 21:07:20|5811.8|5810.3|5812.24|5810.74|5812.24|5810.74|5811.8|5810.3|0
1730322450000|2024-10-30 21:07:30|5811.73|5810.23|5811.62|5810.12|5811.73|5810.23|5811.62|5810.12|0
1730322470000|2024-10-30 21:07:50|5811.32|5809.82|5811.32|5809.82|5811.4|5809.9|5811.32|5809.82|0
1730322480000|2024-10-30 21:08:00|5811.4|5809.9|5811.4|5809.9|5811.4|5809.9|5811.4|5809.9|0
1730322490000|2024-10-30 21:08:10|5811.32|5809.82|5810.99|5809.49|5811.32|5809.82|5810.99|5809.49|0
1730322500000|2024-10-30 21:08:20|5810.63|5809.13|5810.63|5809.13|5810.63|5809.13|5810.63|5809.13|0
1730322510000|2024-10-30 21:08:30|5810.96|5809.46|5810.85|5809.35|5810.96|5809.46|5810.85|5809.35|0
1730322710000|2024-10-30 21:11:50|5810.96|5809.46|5810.4|5808.9|5810.96|5809.46|5810.4|5808.9|0
1730322800000|2024-10-30 21:13:20|5810.37|5808.87|5810.37|5808.87|5810.37|5808.87|5810.37|5808.87|0
1730322820000|2024-10-30 21:13:40|5810.48|5808.98|5810.74|5809.24|5810.74|5809.24|5810.37|5808.87|0
1730322850000|2024-10-30 21:14:10|5811.29|5809.79|5811.32|5809.82|5811.32|5809.82|5811.29|5809.79|0
1730322860000|2024-10-30 21:14:20|5811.21|5809.71|5811.18|5809.68|5811.21|5809.71|5811.18|5809.68|0
1730322870000|2024-10-30 21:14:30|5811.29|5809.79|5811.29|5809.79|5811.29|5809.79|5811.29|5809.79|0
1730322880000|2024-10-30 21:14:40|5810.96|5809.46|5810.96|5809.46|5810.96|5809.46|5810.96|5809.46|0
1730322890000|2024-10-30 21:14:50|5811.03|5809.53|5811.07|5809.57|5811.07|5809.57|5811.03|5809.53|0
1730322900000|2024-10-30 21:15:00|5810.88|5809.38|5810.88|5809.38|5810.88|5809.38|5810.88|5809.38|0
1730322910000|2024-10-30 21:15:10|5810.81|5809.31|5810.81|5809.31|5810.81|5809.31|5810.81|5809.31|0
1730322940000|2024-10-30 21:15:40|5810.88|5809.38|5811.07|5809.57|5811.07|5809.57|5810.88|5809.38|0
1730323020000|2024-10-30 21:17:00|5811.21|5809.71|5811.21|5809.71|5811.21|5809.71|5811.21|5809.71|0
1730323030000|2024-10-30 21:17:10|5811.07|5809.57|5811.07|5809.57|5811.07|5809.57|5811.07|5809.57|0
1730323040000|2024-10-30 21:17:20|5811.03|5809.53|5811.03|5809.53|5811.03|5809.53|5811.03|5809.53|0
1730323070000|2024-10-30 21:17:50|5810.85|5809.35|5810.81|5809.31|5810.85|5809.35|5810.81|5809.31|0
1730323080000|2024-10-30 21:18:00|5810.77|5809.27|5810.77|5809.27|5810.77|5809.27|5810.77|5809.27|0
1730323150000|2024-10-30 21:19:10|5810.51|5809.01|5810.51|5809.01|5810.51|5809.01|5810.51|5809.01|0
1730323160000|2024-10-30 21:19:20|5810.99|5809.49|5810.77|5809.27|5810.99|5809.49|5810.77|5809.27|0
1730323180000|2024-10-30 21:19:40|5810.7|5809.2|5810.7|5809.2|5810.7|5809.2|5810.7|5809.2|0
1730323200000|2024-10-30 21:20:00|5810.66|5809.16|5810.66|5809.16|5810.66|5809.16|5810.66|5809.16|0
1730323210000|2024-10-30 21:20:10|5810.7|5809.2|5811.07|5809.57|5811.07|5809.57|5810.51|5809.01|0
1730323320000|2024-10-30 21:22:00|5810.92|5809.42|5810.92|5809.42|5810.92|5809.42|5810.92|5809.42|0
1730323330000|2024-10-30 21:22:10|5811.1|5809.6|5811.1|5809.6|5811.1|5809.6|5811.1|5809.6|0
1730323350000|2024-10-30 21:22:30|5810.92|5809.42|5811.43|5809.93|5811.43|5809.93|5810.92|5809.42|0
1730323420000|2024-10-30 21:23:40|5811.36|5809.86|5811.36|5809.86|5811.36|5809.86|5811.36|5809.86|0
1730323430000|2024-10-30 21:23:50|5811.43|5809.93|5811.43|5809.93|5811.43|5809.93|5811.43|5809.93|0
1730323480000|2024-10-30 21:24:40|5811.62|5810.12|5811.62|5810.12|5811.62|5810.12|5811.62|5810.12|0
1730323500000|2024-10-30 21:25:00|5811.84|5810.34|5811.62|5810.12|5811.84|5810.34|5811.62|5810.12|0
1730323520000|2024-10-30 21:25:20|5811.43|5809.93|5811.43|5809.93|5811.43|5809.93|5811.43|5809.93|0
1730323530000|2024-10-30 21:25:30|5811.1|5809.6|5810.99|5809.49|5811.1|5809.6|5810.96|5809.46|0
1730323540000|2024-10-30 21:25:40|5811.03|5809.53|5811.03|5809.53|5811.03|5809.53|5811.03|5809.53|0
1730323590000|2024-10-30 21:26:30|5810.92|5809.42|5810.92|5809.42|5810.92|5809.42|5810.92|5809.42|0
1730323630000|2024-10-30 21:27:10|5810.77|5809.27|5810.77|5809.27|5810.77|5809.27|5810.77|5809.27|0
1730323660000|2024-10-30 21:27:40|5810.81|5809.31|5810.81|5809.31|5810.81|5809.31|5810.81|5809.31|0
1730323680000|2024-10-30 21:28:00|5810.59|5809.09|5810.59|5809.09|5810.59|5809.09|5810.59|5809.09|0
1730323690000|2024-10-30 21:28:10|5810.55|5809.05|5810.55|5809.05|5810.55|5809.05|5810.55|5809.05|0
1730323710000|2024-10-30 21:28:30|5810.81|5809.31|5810.81|5809.31|5810.81|5809.31|5810.81|5809.31|0
1730323750000|2024-10-30 21:29:10|5810.99|5809.49|5810.99|5809.49|5810.99|5809.49|5810.99|5809.49|0
1730323760000|2024-10-30 21:29:20|5810.59|5809.09|5810.96|5809.46|5810.96|5809.46|5810.59|5809.09|0
1730323790000|2024-10-30 21:29:50|5810.81|5809.31|5810.81|5809.31|5810.92|5809.42|5810.81|5809.31|0
1730323840000|2024-10-30 21:30:40|5810.19|5808.69|5810.19|5808.69|5810.19|5808.69|5810.19|5808.69|0
1730323860000|2024-10-30 21:31:00|5810.01|5808.51|5810.01|5808.51|5810.01|5808.51|5810.01|5808.51|0
1730323870000|2024-10-30 21:31:10|5809.86|5808.36|5809.86|5808.36|5809.86|5808.36|5809.86|5808.36|0
1730323910000|2024-10-30 21:31:50|5809.9|5808.4|5809.9|5808.4|5809.9|5808.4|5809.9|5808.4|0
1730323920000|2024-10-30 21:32:00|5809.86|5808.36|5809.86|5808.36|5809.86|5808.36|5809.86|5808.36|0
1730323940000|2024-10-30 21:32:20|5809.82|5808.32|5809.86|5808.36|5809.86|5808.36|5809.82|5808.32|0
1730323950000|2024-10-30 21:32:30|5810.01|5808.51|5810.01|5808.51|5810.01|5808.51|5810.01|5808.51|0
1730323960000|2024-10-30 21:32:40|5809.93|5808.43|5809.93|5808.43|5809.93|5808.43|5809.93|5808.43|0
1730323970000|2024-10-30 21:32:50|5809.75|5808.25|5809.82|5808.32|5809.82|5808.32|5809.68|5808.18|0
1730323980000|2024-10-30 21:33:00|5809.86|5808.36|5809.82|5808.32|5809.86|5808.36|5809.82|5808.32|0
1730323990000|2024-10-30 21:33:10|5809.79|5808.29|5809.79|5808.29|5809.79|5808.29|5809.79|5808.29|0
1730324000000|2024-10-30 21:33:20|5809.53|5808.03|5809.38|5807.88|5809.53|5808.03|5809.38|5807.88|0
1730324020000|2024-10-30 21:33:40|5809.09|5807.59|5809.16|5807.66|5809.16|5807.66|5809.09|5807.59|0
1730324040000|2024-10-30 21:34:00|5808.68|5807.18|5808.61|5807.11|5808.68|5807.18|5808.61|5807.11|0
1730324050000|2024-10-30 21:34:10|5808.35|5806.85|5808.35|5806.85|5808.35|5806.85|5808.17|5806.67|0
1730324060000|2024-10-30 21:34:20|5808.17|5806.67|5808.17|5806.67|5808.17|5806.67|5808.17|5806.67|0
1730324070000|2024-10-30 21:34:30|5808.39|5806.89|5808.46|5806.96|5808.46|5806.96|5808.39|5806.89|0
1730324090000|2024-10-30 21:34:50|5808.39|5806.89|5808.17|5806.67|5808.39|5806.89|5808.17|5806.67|0
1730324100000|2024-10-30 21:35:00|5807.98|5806.48|5807.98|5806.48|5807.98|5806.48|5807.98|5806.48|0
1730324130000|2024-10-30 21:35:30|5808.09|5806.59|5808.09|5806.59|5808.09|5806.59|5808.09|5806.59|0
1730324140000|2024-10-30 21:35:40|5807.98|5806.48|5807.62|5806.12|5807.98|5806.48|5807.62|5806.12|0
1730324150000|2024-10-30 21:35:50|5807.66|5806.16|5807.62|5806.12|5807.66|5806.16|5807.62|5806.12|0
1730324160000|2024-10-30 21:36:00|5807.66|5806.16|5807.62|5806.12|5807.66|5806.16|5807.62|5806.12|0
1730324170000|2024-10-30 21:36:10|5807.66|5806.16|5807.62|5806.12|5807.66|5806.16|5807.62|5806.12|0
1730324180000|2024-10-30 21:36:20|5807.66|5806.16|5807.66|5806.16|5807.7|5806.2|5807.66|5806.16|0
1730324190000|2024-10-30 21:36:30|5807.7|5806.2|5807.66|5806.16|5807.7|5806.2|5807.66|5806.16|0
1730324200000|2024-10-30 21:36:40|5807.7|5806.2|5807.66|5806.16|5807.7|5806.2|5807.66|5806.16|0
1730324210000|2024-10-30 21:36:50|5807.7|5806.2|5807.66|5806.16|5807.7|5806.2|5807.66|5806.16|0
1730324220000|2024-10-30 21:37:00|5807.7|5806.2|5807.73|5806.23|5807.73|5806.23|5807.66|5806.16|0
1730324230000|2024-10-30 21:37:10|5807.77|5806.27|5807.95|5806.45|5807.95|5806.45|5807.73|5806.23|0
1730324240000|2024-10-30 21:37:20|5807.98|5806.48|5807.87|5806.37|5807.98|5806.48|5807.87|5806.37|0
1730324250000|2024-10-30 21:37:30|5807.91|5806.41|5807.87|5806.37|5807.91|5806.41|5807.87|5806.37|0
1730324260000|2024-10-30 21:37:40|5807.91|5806.41|5807.87|5806.37|5807.91|5806.41|5807.87|5806.37|0
1730324270000|2024-10-30 21:37:50|5807.91|5806.41|5807.87|5806.37|5807.91|5806.41|5807.87|5806.37|0
1730324280000|2024-10-30 21:38:00|5807.91|5806.41|5807.87|5806.37|5807.91|5806.41|5807.87|5806.37|0
1730324290000|2024-10-30 21:38:10|5807.91|5806.41|5808.02|5806.52|5808.02|5806.52|5807.87|5806.37|0
1730324300000|2024-10-30 21:38:20|5808.06|5806.56|5808.02|5806.52|5808.06|5806.56|5808.02|5806.52|0
1730324310000|2024-10-30 21:38:30|5808.09|5806.59|5808.02|5806.52|5808.35|5806.85|5808.02|5806.52|0
1730324320000|2024-10-30 21:38:40|5808.06|5806.56|5808.02|5806.52|5808.06|5806.56|5808.02|5806.52|0
1730324330000|2024-10-30 21:38:50|5808.09|5806.59|5808.09|5806.59|5808.09|5806.59|5808.02|5806.52|0
1730324340000|2024-10-30 21:39:00|5808.24|5806.74|5808.24|5806.74|5808.24|5806.74|5808.24|5806.74|0
1730324350000|2024-10-30 21:39:10|5808.28|5806.78|5808.24|5806.74|5808.28|5806.78|5808.24|5806.74|0
1730324360000|2024-10-30 21:39:20|5808.28|5806.78|5808.31|5806.81|5808.31|5806.81|5808.24|5806.74|0
1730324370000|2024-10-30 21:39:30|5808.35|5806.85|5808.31|5806.81|5808.35|5806.85|5808.31|5806.81|0
1730324380000|2024-10-30 21:39:40|5808.35|5806.85|5808.31|5806.81|5808.68|5807.18|5808.31|5806.81|0
1730324400000|2024-10-30 21:40:00|5808.35|5806.85|5808.24|5806.74|5808.35|5806.85|5808.24|5806.74|0
1730324410000|2024-10-30 21:40:10|5808.17|5806.67|5808.35|5806.85|5808.35|5806.85|5808.17|5806.67|0
1730324420000|2024-10-30 21:40:20|5808.39|5806.89|5808.35|5806.85|5808.39|5806.89|5808.35|5806.85|0
1730324430000|2024-10-30 21:40:30|5808.39|5806.89|5808.35|5806.85|5808.39|5806.89|5808.24|5806.74|0
1730324440000|2024-10-30 21:40:40|5808.39|5806.89|5808.35|5806.85|5808.39|5806.89|5808.35|5806.85|0
1730324450000|2024-10-30 21:40:50|5808.39|5806.89|5807.98|5806.48|5808.39|5806.89|5807.98|5806.48|0
1730324460000|2024-10-30 21:41:00|5808.17|5806.67|5808.24|5806.74|5808.24|5806.74|5807.98|5806.48|0
1730324470000|2024-10-30 21:41:10|5808.28|5806.78|5808.24|5806.74|5808.28|5806.78|5808.24|5806.74|0
1730324480000|2024-10-30 21:41:20|5808.28|5806.78|5808.24|5806.74|5808.57|5807.07|5808.24|5806.74|0
1730324490000|2024-10-30 21:41:30|5808.28|5806.78|5808.24|5806.74|5808.28|5806.78|5808.24|5806.74|0
1730324500000|2024-10-30 21:41:40|5808.28|5806.78|5807.77|5806.27|5808.68|5807.18|5807.77|5806.27|0
1730324510000|2024-10-30 21:41:50|5807.95|5806.45|5807.98|5806.48|5808.02|5806.52|5807.77|5806.27|0
1730324520000|2024-10-30 21:42:00|5808.17|5806.67|5807.98|5806.48|5808.17|5806.67|5807.98|5806.48|0
1730324540000|2024-10-30 21:42:20|5808.17|5806.67|5807.98|5806.48|5808.17|5806.67|5807.98|5806.48|0
1730324550000|2024-10-30 21:42:30|5808.17|5806.67|5808.2|5806.7|5808.2|5806.7|5807.98|5806.48|0
1730324560000|2024-10-30 21:42:40|5808.09|5806.59|5808.06|5806.56|5808.09|5806.59|5808.06|5806.56|0
1730324570000|2024-10-30 21:42:50|5808.09|5806.59|5808.2|5806.7|5808.2|5806.7|5808.06|5806.56|0
1730324580000|2024-10-30 21:43:00|5808.24|5806.74|5808.2|5806.7|5808.24|5806.74|5808.2|5806.7|0
1730324590000|2024-10-30 21:43:10|5808.24|5806.74|5808.2|5806.7|5808.24|5806.74|5808.2|5806.7|0
1730324600000|2024-10-30 21:43:20|5808.24|5806.74|5808.2|5806.7|5808.24|5806.74|5808.2|5806.7|0
1730324610000|2024-10-30 21:43:30|5808.24|5806.74|5808.2|5806.7|5808.24|5806.74|5808.2|5806.7|0
1730324620000|2024-10-30 21:43:40|5808.24|5806.74|5808.2|5806.7|5808.24|5806.74|5808.2|5806.7|0
1730324630000|2024-10-30 21:43:50|5808.24|5806.74|5808.2|5806.7|5808.24|5806.74|5808.2|5806.7|0
1730324640000|2024-10-30 21:44:00|5808.24|5806.74|5808.2|5806.7|5808.24|5806.74|5808.2|5806.7|0
1730324650000|2024-10-30 21:44:10|5808.24|5806.74|5808.31|5806.81|5808.31|5806.81|5808.2|5806.7|0
1730324660000|2024-10-30 21:44:20|5808.35|5806.85|5808.09|5806.59|5808.35|5806.85|5808.09|5806.59|0
1730324670000|2024-10-30 21:44:30|5808.2|5806.7|5808.31|5806.81|5808.31|5806.81|5808.09|5806.59|0
1730324680000|2024-10-30 21:44:40|5808.42|5806.92|5808.31|5806.81|5808.42|5806.92|5808.31|5806.81|0
1730324690000|2024-10-30 21:44:50|5808.42|5806.92|5808.31|5806.81|5808.42|5806.92|5808.31|5806.81|0
1730324700000|2024-10-30 21:45:00|5808.42|5806.92|5807.95|5806.45|5808.42|5806.92|5807.95|5806.45|0
1730324710000|2024-10-30 21:45:10|5808.06|5806.56|5807.95|5806.45|5808.06|5806.56|5807.95|5806.45|0
1730324720000|2024-10-30 21:45:20|5808.06|5806.56|5807.95|5806.45|5808.06|5806.56|5807.95|5806.45|0
1730324730000|2024-10-30 21:45:30|5808.06|5806.56|5807.95|5806.45|5808.06|5806.56|5807.95|5806.45|0
1730324740000|2024-10-30 21:45:40|5808.06|5806.56|5807.95|5806.45|5808.31|5806.81|5807.95|5806.45|0
1730324750000|2024-10-30 21:45:50|5807.98|5806.48|5807.95|5806.45|5807.98|5806.48|5807.95|5806.45|0
1730324760000|2024-10-30 21:46:00|5807.98|5806.48|5807.95|5806.45|5808.31|5806.81|5807.95|5806.45|0
1730324770000|2024-10-30 21:46:10|5807.98|5806.48|5807.95|5806.45|5807.98|5806.48|5807.95|5806.45|0
1730324780000|2024-10-30 21:46:20|5807.98|5806.48|5807.95|5806.45|5807.98|5806.48|5807.95|5806.45|0
1730324790000|2024-10-30 21:46:30|5807.98|5806.48|5807.98|5806.48|5807.98|5806.48|5807.95|5806.45|0
1730324800000|2024-10-30 21:46:40|5808.02|5806.52|5807.84|5806.34|5808.02|5806.52|5807.84|5806.34|0
1730324810000|2024-10-30 21:46:50|5807.87|5806.37|5807.84|5806.34|5807.87|5806.37|5807.84|5806.34|0
1730324820000|2024-10-30 21:47:00|5807.87|5806.37|5807.84|5806.34|5807.87|5806.37|5807.66|5806.16|0
1730324830000|2024-10-30 21:47:10|5807.87|5806.37|5807.33|5805.83|5807.87|5806.37|5807.33|5805.83|0
1730324840000|2024-10-30 21:47:20|5807.51|5806.01|5807.33|5805.83|5807.51|5806.01|5807.33|5805.83|0
1730324850000|2024-10-30 21:47:30|5807.62|5806.12|5807.62|5806.12|5807.62|5806.12|5807.62|5806.12|0
1730324860000|2024-10-30 21:47:40|5807.8|5806.3|5807.62|5806.12|5807.8|5806.3|5807.62|5806.12|0
1730324880000|2024-10-30 21:48:00|5807.51|5806.01|5807.51|5806.01|5807.51|5806.01|5807.51|5806.01|0
1730324900000|2024-10-30 21:48:20|5807.7|5806.2|5807.66|5806.16|5807.7|5806.2|5807.66|5806.16|0
1730324910000|2024-10-30 21:48:30|5807.51|5806.01|5807.51|5806.01|5807.51|5806.01|5807.51|5806.01|0
1730324950000|2024-10-30 21:49:10|5807.44|5805.94|5807.4|5805.9|5807.44|5805.94|5807.07|5805.57|0
1730325010000|2024-10-30 21:50:10|5807.36|5805.86|5807.36|5805.86|5807.36|5805.86|5807.36|5805.86|0
1730325020000|2024-10-30 21:50:20|5807.4|5805.9|5807.4|5805.9|5807.4|5805.9|5807.4|5805.9|0
1730325030000|2024-10-30 21:50:30|5807.33|5805.83|5807.22|5805.72|5807.33|5805.83|5807.22|5805.72|0
1730325070000|2024-10-30 21:51:10|5807.07|5805.57|5807.22|5805.72|5807.22|5805.72|5807.07|5805.57|0
1730325080000|2024-10-30 21:51:20|5807.4|5805.9|5807.4|5805.9|5807.4|5805.9|5807.4|5805.9|0
1730325100000|2024-10-30 21:51:40|5807.22|5805.72|5807.22|5805.72|5807.22|5805.72|5807.22|5805.72|0
1730325150000|2024-10-30 21:52:30|5807.55|5806.05|5807.55|5806.05|5807.55|5806.05|5807.55|5806.05|0
1730325160000|2024-10-30 21:52:40|5807.36|5805.86|5807.36|5805.86|5807.36|5805.86|5807.36|5805.86|0
1730325170000|2024-10-30 21:52:50|5807.59|5806.09|5807.59|5806.09|5807.59|5806.09|5807.59|5806.09|0
1730325180000|2024-10-30 21:53:00|5807.7|5806.2|5807.7|5806.2|5807.7|5806.2|5807.7|5806.2|0
1730325210000|2024-10-30 21:53:30|5807.51|5806.01|5807.51|5806.01|5807.51|5806.01|5807.51|5806.01|0
1730325220000|2024-10-30 21:53:40|5807.48|5805.98|5807.48|5805.98|5807.48|5805.98|5807.48|5805.98|0
1730325240000|2024-10-30 21:54:00|5807.51|5806.01|5807.66|5806.16|5807.66|5806.16|5807.51|5806.01|0
1730325250000|2024-10-30 21:54:10|5807.59|5806.09|5808.31|5806.81|5808.57|5807.07|5807.4|5805.9|0
1730325260000|2024-10-30 21:54:20|5808.28|5806.78|5808.31|5806.81|5808.31|5806.81|5808.28|5806.78|0
1730325270000|2024-10-30 21:54:30|5808.17|5806.67|5808.17|5806.67|5808.17|5806.67|5808.17|5806.67|0
1730325290000|2024-10-30 21:54:50|5808.2|5806.7|5808.02|5806.52|5808.2|5806.7|5808.02|5806.52|0
1730325300000|2024-10-30 21:55:00|5808.06|5806.56|5808.09|5806.59|5808.09|5806.59|5808.06|5806.56|0
1730325320000|2024-10-30 21:55:20|5808.02|5806.52|5808.02|5806.52|5808.02|5806.52|5808.02|5806.52|0
1730325330000|2024-10-30 21:55:30|5807.73|5806.23|5808.02|5806.52|5808.02|5806.52|5807.73|5806.23|0
1730325340000|2024-10-30 21:55:40|5808.06|5806.56|5808.06|5806.56|5808.06|5806.56|5808.06|5806.56|0
1730325350000|2024-10-30 21:55:50|5808.2|5806.7|5808.31|5806.81|5808.31|5806.81|5808.2|5806.7|0
1730325360000|2024-10-30 21:56:00|5808.42|5806.92|5807.8|5806.3|5808.42|5806.92|5807.8|5806.3|0
1730325370000|2024-10-30 21:56:10|5807.84|5806.34|5807.84|5806.34|5807.84|5806.34|5807.84|5806.34|0
1730325380000|2024-10-30 21:56:20|5807.8|5806.3|5807.8|5806.3|5807.84|5806.34|5807.8|5806.3|0
1730325390000|2024-10-30 21:56:30|5807.84|5806.34|5807.8|5806.3|5807.84|5806.34|5807.8|5806.3|0
1730325400000|2024-10-30 21:56:40|5807.84|5806.34|5807.8|5806.3|5807.84|5806.34|5807.8|5806.3|0
1730325410000|2024-10-30 21:56:50|5807.84|5806.34|5807.8|5806.3|5807.84|5806.34|5807.8|5806.3|0
1730325420000|2024-10-30 21:57:00|5807.62|5806.12|5807.62|5806.12|5807.66|5806.16|5807.62|5806.12|0
1730325430000|2024-10-30 21:57:10|5807.66|5806.16|5807.62|5806.12|5807.66|5806.16|5807.62|5806.12|0
1730325440000|2024-10-30 21:57:20|5807.66|5806.16|5807.62|5806.12|5807.66|5806.16|5807.62|5806.12|0
1730325450000|2024-10-30 21:57:30|5807.36|5805.86|5807.36|5805.86|5807.36|5805.86|5807.36|5805.86|0
1730325460000|2024-10-30 21:57:40|5807.4|5805.9|5807.36|5805.86|5807.4|5805.9|5807.36|5805.86|0
1730325470000|2024-10-30 21:57:50|5807.29|5805.79|5807.22|5805.72|5807.33|5805.83|5807.22|5805.72|0
1730325480000|2024-10-30 21:58:00|5807.25|5805.75|5807.25|5805.75|5807.25|5805.75|5807.25|5805.75|0
1730325490000|2024-10-30 21:58:10|5807.22|5805.72|5806.92|5805.42|5807.22|5805.72|5806.85|5805.35|0
1730325500000|2024-10-30 21:58:20|5806.78|5805.28|5806.78|5805.28|5806.78|5805.28|5806.78|5805.28|0
1730325510000|2024-10-30 21:58:30|5806.7|5805.2|5806.48|5804.98|5806.7|5805.2|5806.48|5804.98|0
1730325520000|2024-10-30 21:58:40|5806.52|5805.02|5806.52|5805.02|5806.52|5805.02|5806.52|5805.02|0
1730325530000|2024-10-30 21:58:50|5806.19|5804.69|5806.19|5804.69|5806.19|5804.69|5806.19|5804.69|0
1730325540000|2024-10-30 21:59:00|5806.52|5805.02|5806.52|5805.02|5806.52|5805.02|5806.52|5805.02|0
1730325550000|2024-10-30 21:59:10|5806.19|5804.69|5806.33|5804.83|5806.33|5804.83|5806.19|5804.69|0
1730325560000|2024-10-30 21:59:20|5806.11|5804.61|5806.7|5805.2|5806.74|5805.24|5806.11|5804.61|0
1730325570000|2024-10-30 21:59:30|5807.59|5806.09|5807.4|5805.9|5807.59|5806.09|5807.4|5805.9|0
1730325580000|2024-10-30 21:59:40|5807.51|5806.01|5807.55|5806.05|5807.59|5806.09|5807.22|5805.72|0
1730325590000|2024-10-30 21:59:50|5807.51|5806.01|5805.97|5804.47|5807.51|5806.01|5805.97|5804.47|0
1730325600000|2024-10-30 22:00:00|5805.42|5804.72|5806.17|5805.47|5806.92|5806.22|5805.42|5804.72|287
1730325610000|2024-10-30 22:00:10|5806.05|5805.35|5807.8|5807.1|5807.8|5807.1|5806.05|5805.35|271
1730325620000|2024-10-30 22:00:20|5807.92|5807.22|5806.8|5806.1|5808.05|5807.35|5806.55|5805.85|154
1730325630000|2024-10-30 22:00:30|5806.92|5806.22|5807.3|5806.6|5807.3|5806.6|5806.8|5806.1|94
1730325640000|2024-10-30 22:00:40|5807.55|5806.85|5808.05|5807.35|5808.17|5807.47|5807.42|5806.72|64
1730325650000|2024-10-30 22:00:50|5807.92|5807.22|5808.92|5808.22|5809.05|5808.35|5807.92|5807.22|112
1730325660000|2024-10-30 22:01:00|5809.3|5808.6|5806.17|5805.47|5809.3|5808.6|5806.17|5805.47|331
1730325670000|2024-10-30 22:01:10|5806.3|5805.6|5806.3|5805.6|5807.17|5806.47|5805.05|5804.35|1263
1730325680000|2024-10-30 22:01:20|5805.55|5804.85|5804.3|5803.6|5805.55|5804.85|5804.3|5803.6|1314
1730325690000|2024-10-30 22:01:30|5804.05|5803.35|5805.3|5804.6|5805.3|5804.6|5803.8|5803.1|669
1730325700000|2024-10-30 22:01:40|5805.05|5804.35|5803.8|5803.1|5805.42|5804.72|5803.8|5803.1|207
1730325710000|2024-10-30 22:01:50|5803.55|5802.85|5803.05|5802.35|5803.8|5803.1|5803.05|5802.35|928
1730325720000|2024-10-30 22:02:00|5803.17|5802.47|5802.55|5801.85|5803.17|5802.47|5802.55|5801.85|761
1730325730000|2024-10-30 22:02:10|5802.3|5801.6|5802.3|5801.6|5802.3|5801.6|5802.3|5801.6|300
1730325740000|2024-10-30 22:02:20|5802.17|5801.47|5802.05|5801.35|5802.17|5801.47|5802.05|5801.35|264
1730325750000|2024-10-30 22:02:30|5802.17|5801.47|5802.17|5801.47|5802.3|5801.6|5802.05|5801.35|83
1730325760000|2024-10-30 22:02:40|5802.3|5801.6|5803.8|5803.1|5803.8|5803.1|5802.17|5801.47|285
1730325770000|2024-10-30 22:02:50|5803.67|5802.97|5801.55|5800.85|5804.05|5803.35|5801.55|5800.85|939
1730325780000|2024-10-30 22:03:00|5801.67|5800.97|5800.05|5799.35|5801.67|5800.97|5800.05|5799.35|1657
1730325790000|2024-10-30 22:03:10|5800.42|5799.72|5799.8|5799.1|5800.42|5799.72|5799.8|5799.1|349
1730325800000|2024-10-30 22:03:20|5799.92|5799.22|5803.3|5802.6|5804.05|5803.35|5799.92|5799.22|475
1730325810000|2024-10-30 22:03:30|5803.42|5802.72|5802.8|5802.1|5803.42|5802.72|5802.42|5801.72|23
1730325820000|2024-10-30 22:03:40|5802.67|5801.97|5800.05|5799.35|5802.8|5802.1|5800.05|5799.35|752
1730325830000|2024-10-30 22:03:50|5800.3|5799.6|5799.42|5798.72|5800.55|5799.85|5799.42|5798.72|90
1730325840000|2024-10-30 22:04:00|5798.92|5798.22|5799.05|5798.35|5799.05|5798.35|5798.05|5797.35|1385
1730325850000|2024-10-30 22:04:10|5798.92|5798.22|5798.55|5797.85|5798.92|5798.22|5798.3|5797.6|47
1730325860000|2024-10-30 22:04:20|5798.67|5797.97|5798.8|5798.1|5799.17|5798.47|5798.42|5797.72|57
1730325870000|2024-10-30 22:04:30|5798.55|5797.85|5798.8|5798.1|5799.05|5798.35|5798.55|5797.85|73
1730325880000|2024-10-30 22:04:40|5799.05|5798.35|5800.55|5799.85|5800.55|5799.85|5798.8|5798.1|174
1730325890000|2024-10-30 22:04:50|5800.67|5799.97|5800.8|5800.1|5800.92|5800.22|5800.55|5799.85|64
1730325900000|2024-10-30 22:05:00|5800.67|5799.97|5800.05|5799.35|5801.05|5800.35|5799.92|5799.22|157
1730325910000|2024-10-30 22:05:10|5799.8|5799.1|5800.05|5799.35|5800.05|5799.35|5799.3|5798.6|53
1730325920000|2024-10-30 22:05:20|5800.17|5799.47|5799.8|5799.1|5800.42|5799.72|5799.55|5798.85|34
1730325930000|2024-10-30 22:05:30|5799.92|5799.22|5800.3|5799.6|5800.3|5799.6|5799.55|5798.85|50
1730325940000|2024-10-30 22:05:40|5800.42|5799.72|5800.55|5799.85|5800.55|5799.85|5800.42|5799.72|15
1730325950000|2024-10-30 22:05:50|5800.42|5799.72|5801.3|5800.6|5801.3|5800.6|5800.42|5799.72|30
1730325960000|2024-10-30 22:06:00|5801.55|5800.85|5801.8|5801.1|5801.8|5801.1|5801.17|5800.47|251
1730325970000|2024-10-30 22:06:10|5802.05|5801.35|5801.8|5801.1|5802.05|5801.35|5801.55|5800.85|98
1730325980000|2024-10-30 22:06:20|5801.92|5801.22|5800.3|5799.6|5802.05|5801.35|5800.05|5799.35|195
1730325990000|2024-10-30 22:06:30|5800.55|5799.85|5800.17|5799.47|5800.55|5799.85|5800.17|5799.47|78
1730326000000|2024-10-30 22:06:40|5800.3|5799.6|5800.05|5799.35|5800.3|5799.6|5800.05|5799.35|33
1730326010000|2024-10-30 22:06:50|5800.17|5799.47|5800.3|5799.6|5800.67|5799.97|5800.17|5799.47|33
1730326020000|2024-10-30 22:07:00|5800.05|5799.35|5799.55|5798.85|5800.17|5799.47|5799.55|5798.85|71
1730326030000|2024-10-30 22:07:10|5799.8|5799.1|5800.55|5799.85|5800.55|5799.85|5799.8|5799.1|112
1730326040000|2024-10-30 22:07:20|5800.8|5800.1|5801.05|5800.35|5801.17|5800.47|5800.67|5799.97|61
1730326050000|2024-10-30 22:07:30|5800.92|5800.22|5801.55|5800.85|5801.8|5801.1|5800.8|5800.1|58
1730326060000|2024-10-30 22:07:40|5801.67|5800.97|5801.92|5801.22|5802.05|5801.35|5801.3|5800.6|84
1730326070000|2024-10-30 22:07:50|5802.05|5801.35|5802.05|5801.35|5802.05|5801.35|5801.67|5800.97|51
1730326080000|2024-10-30 22:08:00|5802.17|5801.47|5802.55|5801.85|5802.55|5801.85|5802.17|5801.47|14
1730326090000|2024-10-30 22:08:10|5802.42|5801.72|5803.17|5802.47|5803.3|5802.6|5802.42|5801.72|78
1730326100000|2024-10-30 22:08:20|5803.05|5802.35|5803.05|5802.35|5803.05|5802.35|5802.8|5802.1|42
1730326110000|2024-10-30 22:08:30|5803.17|5802.47|5803.55|5802.85|5803.55|5802.85|5803.17|5802.47|16
1730326120000|2024-10-30 22:08:40|5803.05|5802.35|5803.3|5802.6|5803.42|5802.72|5803.05|5802.35|58
1730326130000|2024-10-30 22:08:50|5803.42|5802.72|5801.55|5800.85|5803.42|5802.72|5801.55|5800.85|159
1730326140000|2024-10-30 22:09:00|5801.67|5800.97|5801.67|5800.97|5801.67|5800.97|5801.67|5800.97|7
1730326150000|2024-10-30 22:09:10|5801.55|5800.85|5801.8|5801.1|5801.8|5801.1|5801.55|5800.85|24
1730326160000|2024-10-30 22:09:20|5801.92|5801.22|5800.55|5799.85|5801.92|5801.22|5800.55|5799.85|84
1730326170000|2024-10-30 22:09:30|5800.67|5799.97|5800.55|5799.85|5800.8|5800.1|5800.55|5799.85|17
1730326180000|2024-10-30 22:09:40|5800.8|5800.1|5800.67|5799.97|5800.92|5800.22|5800.67|5799.97|44
1730326190000|2024-10-30 22:09:50|5800.8|5800.1|5799.8|5799.1|5800.8|5800.1|5799.8|5799.1|72
1730326200000|2024-10-30 22:10:00|5800.05|5799.35|5800.05|5799.35|5800.3|5799.6|5800.05|5799.35|66
1730326210000|2024-10-30 22:10:10|5800.17|5799.47|5799.55|5798.85|5800.3|5799.6|5799.55|5798.85|67
1730326220000|2024-10-30 22:10:20|5799.8|5799.1|5799.8|5799.1|5800.05|5799.35|5799.8|5799.1|59
1730326230000|2024-10-30 22:10:30|5799.92|5799.22|5800.05|5799.35|5800.05|5799.35|5799.8|5799.1|17
1730326240000|2024-10-30 22:10:40|5800.3|5799.6|5798.8|5798.1|5800.3|5799.6|5798.8|5798.1|169
1730326250000|2024-10-30 22:10:50|5798.55|5797.85|5798.8|5798.1|5798.8|5798.1|5798.05|5797.35|231
1730326260000|2024-10-30 22:11:00|5798.55|5797.85|5799.8|5799.1|5799.92|5799.22|5798.55|5797.85|100
1730326270000|2024-10-30 22:11:10|5800.05|5799.35|5799.05|5798.35|5800.05|5799.35|5799.05|5798.35|54
1730326280000|2024-10-30 22:11:20|5798.55|5797.85|5798.55|5797.85|5798.8|5798.1|5798.55|5797.85|41
1730326290000|2024-10-30 22:11:30|5798.67|5797.97|5798.8|5798.1|5798.8|5798.1|5798.55|5797.85|32
1730326300000|2024-10-30 22:11:40|5799.05|5798.35|5799.05|5798.35|5799.05|5798.35|5798.8|5798.1|21
1730326310000|2024-10-30 22:11:50|5799.17|5798.47|5799.05|5798.35|5799.3|5798.6|5799.05|5798.35|23
1730326320000|2024-10-30 22:12:00|5798.8|5798.1|5798.92|5798.22|5798.92|5798.22|5798.42|5797.72|40
1730326330000|2024-10-30 22:12:10|5798.8|5798.1|5799.3|5798.6|5799.3|5798.6|5798.8|5798.1|22
1730326340000|2024-10-30 22:12:20|5799.55|5798.85|5799.55|5798.85|5799.55|5798.85|5799.3|5798.6|86
1730326350000|2024-10-30 22:12:30|5799.42|5798.72|5799.92|5799.22|5800.55|5799.85|5799.05|5798.35|127
1730326360000|2024-10-30 22:12:40|5799.8|5799.1|5799.55|5798.85|5799.8|5799.1|5799.55|5798.85|50
1730326370000|2024-10-30 22:12:50|5799.8|5799.1|5799.42|5798.72|5799.8|5799.1|5799.3|5798.6|74
1730326380000|2024-10-30 22:13:00|5799.3|5798.6|5799.8|5799.1|5799.8|5799.1|5799.05|5798.35|77
1730326390000|2024-10-30 22:13:10|5799.55|5798.85|5800.05|5799.35|5800.05|5799.35|5799.55|5798.85|30
1730326400000|2024-10-30 22:13:20|5799.8|5799.1|5799.8|5799.1|5800.05|5799.35|5799.8|5799.1|35
1730326410000|2024-10-30 22:13:30|5799.92|5799.22|5800.05|5799.35|5800.05|5799.35|5799.8|5799.1|6
1730326420000|2024-10-30 22:13:40|5799.55|5798.85|5799.3|5798.6|5799.55|5798.85|5799.3|5798.6|143
1730326430000|2024-10-30 22:13:50|5799.05|5798.35|5798.8|5798.1|5799.05|5798.35|5798.8|5798.1|28
1730326440000|2024-10-30 22:14:00|||||||||3
1730326450000|2024-10-30 22:14:10|5798.92|5798.22|5798.55|5797.85|5799.05|5798.35|5798.55|5797.85|37
1730326460000|2024-10-30 22:14:20|5798.3|5797.6|5798.8|5798.1|5798.8|5798.1|5798.3|5797.6|23
1730326470000|2024-10-30 22:14:30|5798.55|5797.85|5798.8|5798.1|5799.05|5798.35|5798.55|5797.85|74
1730326480000|2024-10-30 22:14:40|5798.92|5798.22|5800.05|5799.35|5800.05|5799.35|5798.92|5798.22|57
1730326490000|2024-10-30 22:14:50|5799.8|5799.1|5799.05|5798.35|5800.05|5799.35|5799.05|5798.35|84
1730326500000|2024-10-30 22:15:00|5799.17|5798.47|5799.55|5798.85|5799.55|5798.85|5799.05|5798.35|20
1730326510000|2024-10-30 22:15:10|5799.67|5798.97|5799.8|5799.1|5799.8|5799.1|5799.55|5798.85|5
1730326520000|2024-10-30 22:15:20|5799.92|5799.22|5799.55|5798.85|5800.05|5799.35|5799.55|5798.85|19
1730326530000|2024-10-30 22:15:30|5799.67|5798.97|5799.42|5798.72|5799.67|5798.97|5799.42|5798.72|10
1730326540000|2024-10-30 22:15:40|5799.55|5798.85|5798.8|5798.1|5799.55|5798.85|5798.8|5798.1|67
1730326550000|2024-10-30 22:15:50|5798.92|5798.22|5798.55|5797.85|5799.05|5798.35|5798.55|5797.85|45
1730326560000|2024-10-30 22:16:00|5799.05|5798.35|5798.55|5797.85|5799.05|5798.35|5798.55|5797.85|103
1730326570000|2024-10-30 22:16:10|5798.8|5798.1|5799.8|5799.1|5799.8|5799.1|5798.8|5798.1|166
1730326580000|2024-10-30 22:16:20|5799.67|5798.97|5799.55|5798.85|5799.67|5798.97|5799.3|5798.6|23
1730326590000|2024-10-30 22:16:30|5799.3|5798.6|5799.55|5798.85|5799.55|5798.85|5799.05|5798.35|29
1730326600000|2024-10-30 22:16:40|5799.67|5798.97|5799.8|5799.1|5799.8|5799.1|5799.67|5798.97|8
1730326610000|2024-10-30 22:16:50|||||||||3
1730326620000|2024-10-30 22:17:00|5800.05|5799.35|5800.05|5799.35|5800.05|5799.35|5799.8|5799.1|17
1730326630000|2024-10-30 22:17:10|5800.17|5799.47|5800.17|5799.47|5800.17|5799.47|5800.05|5799.35|22
1730326640000|2024-10-30 22:17:20|5800.05|5799.35|5800.05|5799.35|5800.05|5799.35|5800.05|5799.35|9
1730326650000|2024-10-30 22:17:30|5799.92|5799.22|5799.55|5798.85|5799.92|5799.22|5799.55|5798.85|35
1730326660000|2024-10-30 22:17:40|5799.67|5798.97|5799.55|5798.85|5799.8|5799.1|5799.55|5798.85|30
1730326670000|2024-10-30 22:17:50|5799.67|5798.97|5799.67|5798.97|5799.67|5798.97|5799.55|5798.85|15
1730326680000|2024-10-30 22:18:00|5799.55|5798.85|5799.8|5799.1|5800.05|5799.35|5799.55|5798.85|15
1730326690000|2024-10-30 22:18:10|5799.67|5798.97|5800.3|5799.6|5800.3|5799.6|5799.67|5798.97|31
1730326700000|2024-10-30 22:18:20|5800.05|5799.35|5800.8|5800.1|5801.05|5800.35|5800.05|5799.35|66
1730326710000|2024-10-30 22:18:30|5800.55|5799.85|5800.3|5799.6|5800.55|5799.85|5800.3|5799.6|20
1730326720000|2024-10-30 22:18:40|5800.05|5799.35|5800.05|5799.35|5800.05|5799.35|5800.05|5799.35|24
1730326730000|2024-10-30 22:18:50|5799.67|5798.97|5799.67|5798.97|5799.67|5798.97|5799.55|5798.85|24
1730326740000|2024-10-30 22:19:00|5799.55|5798.85|5799.55|5798.85|5800.05|5799.35|5799.55|5798.85|51
1730326750000|2024-10-30 22:19:10|5799.67|5798.97|5800.8|5800.1|5800.8|5800.1|5799.55|5798.85|93
1730326760000|2024-10-30 22:19:20|5800.55|5799.85|5801.05|5800.35|5801.05|5800.35|5800.55|5799.85|78
1730326770000|2024-10-30 22:19:30|||||||||1
1730326780000|2024-10-30 22:19:40|5801.17|5800.47|5801.05|5800.35|5801.3|5800.6|5801.05|5800.35|14
1730326790000|2024-10-30 22:19:50|5800.55|5799.85|5800.05|5799.35|5800.55|5799.85|5799.8|5799.1|78
1730326800000|2024-10-30 22:20:00|5799.92|5799.22|5799.3|5798.6|5800.05|5799.35|5799.3|5798.6|50
1730326810000|2024-10-30 22:20:10|5799.42|5798.72|5799.8|5799.1|5799.8|5799.1|5799.42|5798.72|175
1730326820000|2024-10-30 22:20:20|5800.05|5799.35|5799.8|5799.1|5800.05|5799.35|5799.55|5798.85|33
1730326840000|2024-10-30 22:20:40|5799.55|5798.85|5799.8|5799.1|5799.8|5799.1|5799.55|5798.85|14
1730326850000|2024-10-30 22:20:50|5800.3|5799.6|5799.55|5798.85|5800.3|5799.6|5799.55|5798.85|58
1730326860000|2024-10-30 22:21:00|5799.67|5798.97|5799.55|5798.85|5799.8|5799.1|5799.55|5798.85|24
1730326870000|2024-10-30 22:21:10|5799.67|5798.97|5800.05|5799.35|5800.05|5799.35|5799.67|5798.97|28
1730326880000|2024-10-30 22:21:20|5799.92|5799.22|5799.3|5798.6|5799.92|5799.22|5799.3|5798.6|21
1730326890000|2024-10-30 22:21:30|5799.42|5798.72|5799.55|5798.85|5799.8|5799.1|5799.05|5798.35|93
1730326900000|2024-10-30 22:21:40|5799.67|5798.97|5799.8|5799.1|5799.8|5799.1|5799.67|5798.97|14
1730326910000|2024-10-30 22:21:50|5799.67|5798.97|5799.8|5799.1|5799.8|5799.1|5799.55|5798.85|32
1730326920000|2024-10-30 22:22:00|5799.55|5798.85|5799.05|5798.35|5799.55|5798.85|5799.05|5798.35|61
1730326930000|2024-10-30 22:22:10|5799.3|5798.6|5799.3|5798.6|5799.3|5798.6|5799.05|5798.35|147
1730326940000|2024-10-30 22:22:20|5799.05|5798.35|5799.55|5798.85|5799.55|5798.85|5799.05|5798.35|33
1730326950000|2024-10-30 22:22:30|||||||||10
1730326960000|2024-10-30 22:22:40|5799.67|5798.97|5800.3|5799.6|5800.55|5799.85|5799.67|5798.97|72
1730326970000|2024-10-30 22:22:50|5800.17|5799.47|5799.67|5798.97|5800.17|5799.47|5799.55|5798.85|29
1730326980000|2024-10-30 22:23:00|5799.8|5799.1|5799.67|5798.97|5800.05|5799.35|5799.55|5798.85|46
1730326990000|2024-10-30 22:23:10|5799.8|5799.1|5799.8|5799.1|5799.8|5799.1|5799.8|5799.1|4
1730327000000|2024-10-30 22:23:20|5799.55|5798.85|5799.55|5798.85|5799.55|5798.85|5799.55|5798.85|6
1730327010000|2024-10-30 22:23:30|5799.8|5799.1|5799.8|5799.1|5799.8|5799.1|5799.8|5799.1|16
1730327030000|2024-10-30 22:23:50|5799.55|5798.85|5799.55|5798.85|5799.55|5798.85|5799.55|5798.85|37
1730327040000|2024-10-30 22:24:00|5799.8|5799.1|5799.55|5798.85|5799.8|5799.1|5799.55|5798.85|19
1730327050000|2024-10-30 22:24:10|5799.67|5798.97|5799.55|5798.85|5799.8|5799.1|5799.55|5798.85|18
1730327060000|2024-10-30 22:24:20|||||||||1
1730327070000|2024-10-30 22:24:30|5799.42|5798.72|5798.8|5798.1|5799.42|5798.72|5798.8|5798.1|49
1730327080000|2024-10-30 22:24:40|||||||||2
1730327090000|2024-10-30 22:24:50|5798.92|5798.22|5798.55|5797.85|5798.92|5798.22|5798.05|5797.35|295
1730327100000|2024-10-30 22:25:00|5798.3|5797.6|5798.3|5797.6|5798.3|5797.6|5798.3|5797.6|11
1730327110000|2024-10-30 22:25:10|5798.55|5797.85|5799.3|5798.6|5799.3|5798.6|5798.42|5797.72|58
1730327120000|2024-10-30 22:25:20|5799.05|5798.35|5798.8|5798.1|5799.17|5798.47|5798.8|5798.1|51
1730327130000|2024-10-30 22:25:30|5798.55|5797.85|5798.55|5797.85|5798.55|5797.85|5798.42|5797.72|31
1730327140000|2024-10-30 22:25:40|5798.8|5798.1|5799.05|5798.35|5799.05|5798.35|5798.8|5798.1|12
1730327150000|2024-10-30 22:25:50|5799.3|5798.6|5800.05|5799.35|5800.05|5799.35|5799.05|5798.35|63
1730327160000|2024-10-30 22:26:00|5800.17|5799.47|5800.05|5799.35|5800.3|5799.6|5800.05|5799.35|29
1730327170000|2024-10-30 22:26:10|5800.17|5799.47|5800.05|5799.35|5800.3|5799.6|5800.05|5799.35|59
1730327180000|2024-10-30 22:26:20|5799.92|5799.22|5799.92|5799.22|5799.92|5799.22|5799.8|5799.1|12
1730327190000|2024-10-30 22:26:30|5800.05|5799.35|5800.05|5799.35|5800.55|5799.85|5799.92|5799.22|72
1730327200000|2024-10-30 22:26:40|5800.17|5799.47|5800.3|5799.6|5800.3|5799.6|5800.05|5799.35|23
1730327210000|2024-10-30 22:26:50|5800.42|5799.72|5800.55|5799.85|5800.55|5799.85|5800.42|5799.72|17
1730327220000|2024-10-30 22:27:00|||||||||6
1730327230000|2024-10-30 22:27:10|5800.8|5800.1|5801.55|5800.85|5801.55|5800.85|5800.8|5800.1|78
1730327240000|2024-10-30 22:27:20|5801.42|5800.72|5801.05|5800.35|5801.42|5800.72|5801.05|5800.35|26
1730327250000|2024-10-30 22:27:30|5800.92|5800.22|5801.55|5800.85|5801.55|5800.85|5800.67|5799.97|64
1730327260000|2024-10-30 22:27:40|5801.3|5800.6|5801.55|5800.85|5801.55|5800.85|5801.3|5800.6|31
1730327270000|2024-10-30 22:27:50|5801.42|5800.72|5801.17|5800.47|5801.42|5800.72|5801.17|5800.47|27
1730327280000|2024-10-30 22:28:00|5801.05|5800.35|5801.8|5801.1|5801.8|5801.1|5801.05|5800.35|34
1730327290000|2024-10-30 22:28:10|5801.55|5800.85|5801.3|5800.6|5801.55|5800.85|5801.3|5800.6|30
1730327300000|2024-10-30 22:28:20|5801.05|5800.35|5801.05|5800.35|5801.05|5800.35|5801.05|5800.35|7
1730327310000|2024-10-30 22:28:30|5800.55|5799.85|5800.3|5799.6|5800.8|5800.1|5800.3|5799.6|78
1730327320000|2024-10-30 22:28:40|5800.05|5799.35|5800.42|5799.72|5800.42|5799.72|5800.05|5799.35|65
1730327330000|2024-10-30 22:28:50|5800.55|5799.85|5800.55|5799.85|5800.55|5799.85|5800.05|5799.35|40
1730327340000|2024-10-30 22:29:00|5800.8|5800.1|5800.05|5799.35|5800.8|5800.1|5800.05|5799.35|33
1730327350000|2024-10-30 22:29:10|5799.8|5799.1|5799.8|5799.1|5799.8|5799.1|5799.55|5798.85|90
1730327360000|2024-10-30 22:29:20|5799.92|5799.22|5801.05|5800.35|5801.05|5800.35|5799.92|5799.22|30
1730327370000|2024-10-30 22:29:30|5801.17|5800.47|5801.3|5800.6|5801.3|5800.6|5801.17|5800.47|22
1730327380000|2024-10-30 22:29:40|5801.17|5800.47|5801.55|5800.85|5801.8|5801.1|5801.05|5800.35|97
1730327390000|2024-10-30 22:29:50|5801.8|5801.1|5801.55|5800.85|5801.8|5801.1|5801.55|5800.85|26
1730327400000|2024-10-30 22:30:00|5801.67|5800.97|5801.8|5801.1|5802.05|5801.35|5801.55|5800.85|105
1730327410000|2024-10-30 22:30:10|5801.92|5801.22|5802.3|5801.6|5802.3|5801.6|5801.92|5801.22|12
1730327420000|2024-10-30 22:30:20|5802.17|5801.47|5802.05|5801.35|5802.17|5801.47|5802.05|5801.35|19
1730327430000|2024-10-30 22:30:30|5801.3|5800.6|5801.05|5800.35|5801.3|5800.6|5801.05|5800.35|74
1730327440000|2024-10-30 22:30:40|5800.92|5800.22|5801.05|5800.35|5801.55|5800.85|5800.8|5800.1|57
1730327450000|2024-10-30 22:30:50|5800.8|5800.1|5800.8|5800.1|5801.05|5800.35|5800.8|5800.1|32
1730327460000|2024-10-30 22:31:00|5800.92|5800.22|5801.3|5800.6|5801.8|5801.1|5800.92|5800.22|57
1730327470000|2024-10-30 22:31:10|5801.05|5800.35|5801.55|5800.85|5801.55|5800.85|5801.05|5800.35|5
1730327480000|2024-10-30 22:31:20|5801.3|5800.6|5800.8|5800.1|5801.3|5800.6|5800.8|5800.1|17
1730327490000|2024-10-30 22:31:30|5800.55|5799.85|5800.55|5799.85|5800.55|5799.85|5800.55|5799.85|14
1730327500000|2024-10-30 22:31:40|5800.3|5799.6|5800.55|5799.85|5800.55|5799.85|5800.05|5799.35|61
1730327510000|2024-10-30 22:31:50|5800.67|5799.97|5800.8|5800.1|5800.8|5800.1|5800.55|5799.85|17
1730327520000|2024-10-30 22:32:00|5801.05|5800.35|5801.3|5800.6|5801.3|5800.6|5801.05|5800.35|29
1730327530000|2024-10-30 22:32:10|5801.05|5800.35|5801.3|5800.6|5801.55|5800.85|5801.05|5800.35|19
1730327540000|2024-10-30 22:32:20|5801.42|5800.72|5801.55|5800.85|5801.55|5800.85|5801.3|5800.6|14
1730327550000|2024-10-30 22:32:30|5801.67|5800.97|5801.3|5800.6|5801.8|5801.1|5801.3|5800.6|17
1730327560000|2024-10-30 22:32:40|5801.42|5800.72|5801.3|5800.6|5801.55|5800.85|5801.3|5800.6|21
1730327570000|2024-10-30 22:32:50|5801.05|5800.35|5800.8|5800.1|5801.05|5800.35|5800.8|5800.1|52
1730327580000|2024-10-30 22:33:00|5800.92|5800.22|5800.92|5800.22|5801.05|5800.35|5800.8|5800.1|77
1730327590000|2024-10-30 22:33:10|5801.05|5800.35|5800.8|5800.1|5801.17|5800.47|5800.8|5800.1|53
1730327600000|2024-10-30 22:33:20|5800.92|5800.22|5801.05|5800.35|5801.05|5800.35|5800.8|5800.1|12
1730327610000|2024-10-30 22:33:30|5800.8|5800.1|5800.8|5800.1|5800.92|5800.22|5800.8|5800.1|15
1730327630000|2024-10-30 22:33:50|5800.92|5800.22|5801.05|5800.35|5801.05|5800.35|5800.92|5800.22|19
1730327640000|2024-10-30 22:34:00|5800.92|5800.22|5800.8|5800.1|5800.92|5800.22|5800.55|5799.85|19
1730327650000|2024-10-30 22:34:10|5800.67|5799.97|5800.8|5800.1|5800.8|5800.1|5800.67|5799.97|12
1730327660000|2024-10-30 22:34:20|5801.05|5800.35|5800.55|5799.85|5801.05|5800.35|5800.55|5799.85|20
1730327670000|2024-10-30 22:34:30|5800.67|5799.97|5800.55|5799.85|5800.8|5800.1|5800.55|5799.85|25
1730327680000|2024-10-30 22:34:40|5800.67|5799.97|5800.55|5799.85|5800.8|5800.1|5800.55|5799.85|18
1730327690000|2024-10-30 22:34:50|5800.67|5799.97|5801.05|5800.35|5801.05|5800.35|5800.67|5799.97|22
1730327700000|2024-10-30 22:35:00|5801.3|5800.6|5801.55|5800.85|5801.8|5801.1|5801.3|5800.6|58
1730327710000|2024-10-30 22:35:10|5801.8|5801.1|5801.55|5800.85|5801.8|5801.1|5801.55|5800.85|13
1730327720000|2024-10-30 22:35:20|5801.3|5800.6|5801.3|5800.6|5801.3|5800.6|5801.17|5800.47|23
1730327730000|2024-10-30 22:35:30|5801.42|5800.72|5801.8|5801.1|5801.8|5801.1|5801.3|5800.6|27
1730327740000|2024-10-30 22:35:40|||||||||26
1730327750000|2024-10-30 22:35:50|5801.92|5801.22|5802.05|5801.35|5802.05|5801.35|5801.8|5801.1|12
1730327760000|2024-10-30 22:36:00|5801.92|5801.22|5801.05|5800.35|5801.92|5801.22|5800.8|5800.1|81
1730327770000|2024-10-30 22:36:10|5801.3|5800.6|5802.05|5801.35|5802.05|5801.35|5801.3|5800.6|47
1730327780000|2024-10-30 22:36:20|5802.17|5801.47|5802.3|5801.6|5802.3|5801.6|5802.17|5801.47|27
1730327790000|2024-10-30 22:36:30|5802.05|5801.35|5802.17|5801.47|5802.17|5801.47|5802.05|5801.35|75
1730327800000|2024-10-30 22:36:40|5802.05|5801.35|5802.42|5801.72|5802.42|5801.72|5802.05|5801.35|8
1730327810000|2024-10-30 22:36:50|5802.55|5801.85|5802.67|5801.97|5802.8|5802.1|5802.55|5801.85|65
1730327820000|2024-10-30 22:37:00|5802.8|5802.1|5802.55|5801.85|5802.8|5802.1|5802.55|5801.85|35
1730327830000|2024-10-30 22:37:10|5802.67|5801.97|5802.8|5802.1|5802.8|5802.1|5802.55|5801.85|24
1730327840000|2024-10-30 22:37:20|5802.55|5801.85|5802.8|5802.1|5802.8|5802.1|5802.55|5801.85|28
1730327850000|2024-10-30 22:37:30|5802.55|5801.85|5802.05|5801.35|5802.8|5802.1|5802.05|5801.35|114
1730327860000|2024-10-30 22:37:40|5802.3|5801.6|5802.3|5801.6|5802.3|5801.6|5802.3|5801.6|13
1730327870000|2024-10-30 22:37:50|5802.17|5801.47|5802.55|5801.85|5802.55|5801.85|5802.05|5801.35|23
1730327880000|2024-10-30 22:38:00|5802.42|5801.72|5802.67|5801.97|5802.8|5802.1|5802.3|5801.6|20
1730327890000|2024-10-30 22:38:10|5802.55|5801.85|5802.55|5801.85|5802.8|5802.1|5802.55|5801.85|14
1730327900000|2024-10-30 22:38:20|5802.67|5801.97|5802.55|5801.85|5802.67|5801.97|5802.55|5801.85|24
1730327910000|2024-10-30 22:38:30|5802.67|5801.97|5802.55|5801.85|5802.8|5802.1|5802.55|5801.85|32
1730327920000|2024-10-30 22:38:40|5802.67|5801.97|5802.55|5801.85|5802.8|5802.1|5802.3|5801.6|41
1730327930000|2024-10-30 22:38:50|5802.42|5801.72|5802.55|5801.85|5802.67|5801.97|5802.3|5801.6|64
1730327940000|2024-10-30 22:39:00|5802.67|5801.97|5802.3|5801.6|5802.67|5801.97|5802.3|5801.6|38
1730327950000|2024-10-30 22:39:10|5802.17|5801.47|5801.8|5801.1|5802.17|5801.47|5801.8|5801.1|44
1730327960000|2024-10-30 22:39:20|5801.67|5800.97|5801.8|5801.1|5801.8|5801.1|5801.67|5800.97|11
1730327970000|2024-10-30 22:39:30|||||||||1
1730327980000|2024-10-30 22:39:40|||||||||2
1730327990000|2024-10-30 22:39:50|5801.67|5800.97|5801.67|5800.97|5801.8|5801.1|5801.3|5800.6|30
1730328000000|2024-10-30 22:40:00|5801.8|5801.1|5801.67|5800.97|5801.8|5801.1|5801.55|5800.85|21
1730328010000|2024-10-30 22:40:10|5801.55|5800.85|5800.8|5800.1|5801.8|5801.1|5800.8|5800.1|71
1730328020000|2024-10-30 22:40:20|5800.92|5800.22|5801.55|5800.85|5801.55|5800.85|5800.92|5800.22|26
1730328030000|2024-10-30 22:40:30|5801.67|5800.97|5801.8|5801.1|5801.8|5801.1|5801.55|5800.85|25
1730328040000|2024-10-30 22:40:40|5801.67|5800.97|5801.67|5800.97|5801.67|5800.97|5801.55|5800.85|21
1730328050000|2024-10-30 22:40:50|5801.8|5801.1|5801.8|5801.1|5801.8|5801.1|5801.67|5800.97|4
1730328060000|2024-10-30 22:41:00|5801.92|5801.22|5802.3|5801.6|5802.3|5801.6|5801.92|5801.22|12
1730328070000|2024-10-30 22:41:10|5802.42|5801.72|5802.67|5801.97|5802.8|5802.1|5802.42|5801.72|32
1730328080000|2024-10-30 22:41:20|5802.8|5802.1|5802.8|5802.1|5802.8|5802.1|5802.3|5801.6|20
1730328090000|2024-10-30 22:41:30|5803.3|5802.6|5803.55|5802.85|5803.55|5802.85|5803.3|5802.6|139
1730328100000|2024-10-30 22:41:40|5803.3|5802.6|5803.3|5802.6|5803.55|5802.85|5803.3|5802.6|49
1730328110000|2024-10-30 22:41:50|||||||||2
1730328120000|2024-10-30 22:42:00|5803.17|5802.47|5803.17|5802.47|5803.3|5802.6|5803.05|5802.35|50
1730328130000|2024-10-30 22:42:10|5803.3|5802.6|5803.3|5802.6|5803.3|5802.6|5803.05|5802.35|13
1730328140000|2024-10-30 22:42:20|5803.55|5802.85|5803.55|5802.85|5803.55|5802.85|5803.55|5802.85|54
1730328150000|2024-10-30 22:42:30|5803.8|5803.1|5803.8|5803.1|5804.3|5803.6|5803.67|5802.97|187
1730328160000|2024-10-30 22:42:40|5803.67|5802.97|5803.8|5803.1|5803.92|5803.22|5803.67|5802.97|36
1730328170000|2024-10-30 22:42:50|5803.67|5802.97|5803.55|5802.85|5803.67|5802.97|5803.55|5802.85|28
1730328180000|2024-10-30 22:43:00|5803.67|5802.97|5804.05|5803.35|5804.05|5803.35|5803.55|5802.85|60
1730328190000|2024-10-30 22:43:10|5803.92|5803.22|5804.05|5803.35|5804.05|5803.35|5803.8|5803.1|11
1730328200000|2024-10-30 22:43:20|5803.8|5803.1|5803.55|5802.85|5804.05|5803.35|5803.55|5802.85|136
1730328210000|2024-10-30 22:43:30|5803.8|5803.1|5804.05|5803.35|5804.17|5803.47|5803.8|5803.1|101
1730328220000|2024-10-30 22:43:40|5804.3|5803.6|5804.05|5803.35|5804.3|5803.6|5803.8|5803.1|28
1730328230000|2024-10-30 22:43:50|5803.92|5803.22|5803.8|5803.1|5804.05|5803.35|5803.8|5803.1|19
1730328240000|2024-10-30 22:44:00|5804.05|5803.35|5803.65|5802.95|5804.05|5803.35|5803.42|5802.72|37
1730328250000|2024-10-30 22:44:10|5803.74|5803.04|5804.24|5803.54|5804.24|5803.54|5803.74|5803.04|25
1730328260000|2024-10-30 22:44:20|||||||||14
1730328270000|2024-10-30 22:44:30|5804.36|5803.66|5804.11|5803.41|5804.36|5803.66|5804.05|5803.35|41
1730328280000|2024-10-30 22:44:40|5803.98|5803.28|5803.61|5802.91|5803.98|5803.28|5803.61|5802.91|36
1730328290000|2024-10-30 22:44:50|5803.48|5802.78|5803.46|5802.76|5803.48|5802.78|5803.36|5802.66|9
1730328300000|2024-10-30 22:45:00|5803.71|5803.01|5803.71|5803.01|5803.71|5803.01|5803.71|5803.01|19
1730328310000|2024-10-30 22:45:10|5803.46|5802.76|5803.21|5802.51|5803.46|5802.76|5803.21|5802.51|59
1730328320000|2024-10-30 22:45:20|5803.08|5802.38|5803.21|5802.51|5803.21|5802.51|5802.96|5802.26|25
1730328340000|2024-10-30 22:45:40|5802.96|5802.26|5803.21|5802.51|5803.21|5802.51|5802.96|5802.26|18
1730328370000|2024-10-30 22:46:10|5803.08|5802.38|5802.96|5802.26|5803.08|5802.38|5802.96|5802.26|15
1730328380000|2024-10-30 22:46:20|5802.71|5802.01|5802.53|5801.83|5802.81|5802.11|5802.43|5801.73|52
1730328390000|2024-10-30 22:46:30|5802.66|5801.96|5802.25|5801.55|5802.66|5801.96|5802.25|5801.55|65
1730328400000|2024-10-30 22:46:40|5802|5801.3|5801.6|5800.9|5802|5801.3|5801.5|5800.8|68
1730328410000|2024-10-30 22:46:50|5801.47|5800.77|5801.35|5800.65|5801.47|5800.77|5801.1|5800.4|51
1730328420000|2024-10-30 22:47:00|5801.47|5800.77|5801.85|5801.15|5801.85|5801.15|5801.47|5800.77|19
1730328430000|2024-10-30 22:47:10|5801.6|5800.9|5801.6|5800.9|5801.6|5800.9|5801.6|5800.9|17
1730328440000|2024-10-30 22:47:20|5801.85|5801.15|5801.6|5800.9|5801.85|5801.15|5801.6|5800.9|32
1730328450000|2024-10-30 22:47:30|5801.72|5801.02|5801.85|5801.15|5801.85|5801.15|5801.72|5801.02|10
1730328460000|2024-10-30 22:47:40|||||||||2
1730328470000|2024-10-30 22:47:50|5801.72|5801.02|5801.1|5800.4|5801.72|5801.02|5801.1|5800.4|24
1730328480000|2024-10-30 22:48:00|5800.97|5800.27|5800.6|5799.9|5800.97|5800.27|5800.6|5799.9|85
1730328490000|2024-10-30 22:48:10|5800.47|5799.77|5800.35|5799.65|5800.47|5799.77|5800.35|5799.65|34
1730328500000|2024-10-30 22:48:20|5800.47|5799.77|5800.6|5799.9|5800.6|5799.9|5800.47|5799.77|47
1730328510000|2024-10-30 22:48:30|5800.85|5800.15|5801.85|5801.15|5801.85|5801.15|5800.85|5800.15|75
1730328520000|2024-10-30 22:48:40|5801.72|5801.02|5801.6|5800.9|5801.85|5801.15|5801.6|5800.9|50
1730328530000|2024-10-30 22:48:50|5801.72|5801.02|5801.85|5801.15|5801.85|5801.15|5801.72|5801.02|9
1730328540000|2024-10-30 22:49:00|5801.97|5801.27|5801.85|5801.15|5802.1|5801.4|5801.6|5800.9|39
1730328550000|2024-10-30 22:49:10|5802.35|5801.65|5802.6|5801.9|5802.6|5801.9|5802.35|5801.65|55
1730328560000|2024-10-30 22:49:20|5802.35|5801.65|5802.35|5801.65|5802.6|5801.9|5802.35|5801.65|21
1730328570000|2024-10-30 22:49:30|5802.47|5801.77|5802.35|5801.65|5802.6|5801.9|5802.35|5801.65|21
1730328580000|2024-10-30 22:49:40|5802.22|5801.52|5801.85|5801.15|5802.22|5801.52|5801.85|5801.15|21
1730328590000|2024-10-30 22:49:50|5801.6|5800.9|5801.35|5800.65|5801.6|5800.9|5800.85|5800.15|59
1730328600000|2024-10-30 22:50:00|5801.22|5800.52|5801.72|5801.02|5801.85|5801.15|5801.22|5800.52|42
1730328610000|2024-10-30 22:50:10|5801.6|5800.9|5801.1|5800.4|5801.85|5801.15|5800.85|5800.15|103
1730328620000|2024-10-30 22:50:20|5801.35|5800.65|5801.1|5800.4|5801.35|5800.65|5800.6|5799.9|50
1730328630000|2024-10-30 22:50:30|5801.22|5800.52|5801.35|5800.65|5801.35|5800.65|5801.1|5800.4|14
1730328640000|2024-10-30 22:50:40|5801.22|5800.52|5801.1|5800.4|5801.22|5800.52|5801.1|5800.4|15
1730328650000|2024-10-30 22:50:50|5801.22|5800.52|5801.1|5800.4|5801.35|5800.65|5801.1|5800.4|8
1730328660000|2024-10-30 22:51:00|||||||||5
1730328670000|2024-10-30 22:51:10|5800.97|5800.27|5800.85|5800.15|5800.97|5800.27|5800.6|5799.9|31
1730328680000|2024-10-30 22:51:20|5800.72|5800.02|5800.6|5799.9|5800.85|5800.15|5800.6|5799.9|14
1730328690000|2024-10-30 22:51:30|5800.35|5799.65|5800.85|5800.15|5800.85|5800.15|5800.1|5799.4|36
1730328700000|2024-10-30 22:51:40|||||||||7
1730328710000|2024-10-30 22:51:50|5800.97|5800.27|5800.85|5800.15|5801.1|5800.4|5800.85|5800.15|32
1730328720000|2024-10-30 22:52:00|5800.6|5799.9|5800.6|5799.9|5800.6|5799.9|5800.6|5799.9|50
1730328730000|2024-10-30 22:52:10|5800.85|5800.15|5800.85|5800.15|5801.1|5800.4|5800.85|5800.15|27
1730328740000|2024-10-30 22:52:20|5800.97|5800.27|5801.1|5800.4|5801.1|5800.4|5800.85|5800.15|11
1730328750000|2024-10-30 22:52:30|5800.97|5800.27|5800.85|5800.15|5800.97|5800.27|5800.85|5800.15|3
1730328760000|2024-10-30 22:52:40|5800.72|5800.02|5800.72|5800.02|5800.85|5800.15|5800.6|5799.9|35
1730328770000|2024-10-30 22:52:50|5800.85|5800.15|5800.85|5800.15|5800.85|5800.15|5800.6|5799.9|13
1730328780000|2024-10-30 22:53:00|5800.72|5800.02|5801.1|5800.4|5801.1|5800.4|5800.72|5800.02|18
1730328800000|2024-10-30 22:53:20|5800.97|5800.27|5801.1|5800.4|5801.1|5800.4|5800.85|5800.15|38
1730328810000|2024-10-30 22:53:30|5800.85|5800.15|5800.35|5799.65|5800.85|5800.15|5800.35|5799.65|36
1730328820000|2024-10-30 22:53:40|5800.1|5799.4|5800.1|5799.4|5800.35|5799.65|5800.1|5799.4|51
1730328830000|2024-10-30 22:53:50|5800.35|5799.65|5800.47|5799.77|5800.6|5799.9|5800.35|5799.65|24
1730328840000|2024-10-30 22:54:00|5800.6|5799.9|5800.6|5799.9|5800.72|5800.02|5800.6|5799.9|8
1730328850000|2024-10-30 22:54:10|||||||||10
1730328860000|2024-10-30 22:54:20|5800.72|5800.02|5800.85|5800.15|5800.85|5800.15|5800.6|5799.9|8
1730328870000|2024-10-30 22:54:30|5800.97|5800.27|5801.1|5800.4|5801.1|5800.4|5800.97|5800.27|21
1730328880000|2024-10-30 22:54:40|5801.22|5800.52|5800.85|5800.15|5801.6|5800.9|5800.72|5800.02|85
1730328890000|2024-10-30 22:54:50|5800.97|5800.27|5800.97|5800.27|5800.97|5800.27|5800.85|5800.15|13
1730328900000|2024-10-30 22:55:00|5800.85|5800.15|5801.1|5800.4|5801.1|5800.4|5800.85|5800.15|13
1730328910000|2024-10-30 22:55:10|5800.85|5800.15|5800.85|5800.15|5800.97|5800.27|5800.85|5800.15|21
1730328920000|2024-10-30 22:55:20|5800.97|5800.27|5800.85|5800.15|5800.97|5800.27|5800.85|5800.15|2
1730328940000|2024-10-30 22:55:40|5800.72|5800.02|5800.85|5800.15|5800.85|5800.15|5800.6|5799.9|28
1730328950000|2024-10-30 22:55:50|5800.97|5800.27|5800.85|5800.15|5801.1|5800.4|5800.85|5800.15|25
1730328960000|2024-10-30 22:56:00|5800.97|5800.27|5801.1|5800.4|5801.1|5800.4|5800.85|5800.15|17
1730328970000|2024-10-30 22:56:10|5800.97|5800.27|5801.1|5800.4|5801.1|5800.4|5800.97|5800.27|9
1730328980000|2024-10-30 22:56:20|||||||||3
1730328990000|2024-10-30 22:56:30|5800.85|5800.15|5800.85|5800.15|5800.97|5800.27|5800.85|5800.15|21
1730329000000|2024-10-30 22:56:40|5800.97|5800.27|5800.35|5799.65|5800.97|5800.27|5800.35|5799.65|99
1730329010000|2024-10-30 22:56:50|5800.1|5799.4|5800.35|5799.65|5800.35|5799.65|5800.1|5799.4|38
1730329020000|2024-10-30 22:57:00|5800.1|5799.4|5800.35|5799.65|5800.6|5799.9|5800.1|5799.4|44
1730329030000|2024-10-30 22:57:10|5800.6|5799.9|5800.6|5799.9|5800.6|5799.9|5800.6|5799.9|14
1730329040000|2024-10-30 22:57:20|5800.35|5799.65|5800.35|5799.65|5800.47|5799.77|5800.35|5799.65|25
1730329050000|2024-10-30 22:57:30|||||||||3
1730329060000|2024-10-30 22:57:40|5800.1|5799.4|5800.35|5799.65|5800.35|5799.65|5800.1|5799.4|41
1730329070000|2024-10-30 22:57:50|5800.22|5799.52|5800.6|5799.9|5800.6|5799.9|5800.1|5799.4|33
1730329080000|2024-10-30 22:58:00|5800.72|5800.02|5801.1|5800.4|5801.1|5800.4|5800.72|5800.02|26
1730329090000|2024-10-30 22:58:10|5800.97|5800.27|5800.85|5800.15|5800.97|5800.27|5800.85|5800.15|4
1730329100000|2024-10-30 22:58:20|||||||||2
1730329110000|2024-10-30 22:58:30|5800.97|5800.27|5800.6|5799.9|5800.97|5800.27|5800.6|5799.9|21
1730329120000|2024-10-30 22:58:40|5800.1|5799.4|5800.35|5799.65|5800.35|5799.65|5800.1|5799.4|37
1730329140000|2024-10-30 22:59:00|5800.6|5799.9|5800.35|5799.65|5800.6|5799.9|5800.35|5799.65|31
1730329150000|2024-10-30 22:59:10|5800.6|5799.9|5800.6|5799.9|5800.6|5799.9|5800.6|5799.9|1
1730329170000|2024-10-30 22:59:30|5801.1|5800.4|5801.1|5800.4|5801.1|5800.4|5801.1|5800.4|15
1730329180000|2024-10-30 22:59:40|5801.22|5800.52|5801.35|5800.65|5801.35|5800.65|5801.1|5800.4|17
1730329190000|2024-10-30 22:59:50|5801.22|5800.52|5801.35|5800.65|5801.35|5800.65|5801.1|5800.4|16
1730329200000|2024-10-30 23:00:00|5801.1|5800.4|5800.85|5800.15|5801.1|5800.4|5800.35|5799.65|65
1730329210000|2024-10-30 23:00:10|5801.1|5800.4|5801.1|5800.4|5801.1|5800.4|5801.1|5800.4|8
1730329220000|2024-10-30 23:00:20|5800.97|5800.27|5800.85|5800.15|5800.97|5800.27|5800.85|5800.15|10
1730329230000|2024-10-30 23:00:30|5800.6|5799.9|5801.1|5800.4|5801.1|5800.4|5800.6|5799.9|54
1730329240000|2024-10-30 23:00:40|5800.97|5800.27|5800.85|5800.15|5800.97|5800.27|5800.85|5800.15|25
1730329250000|2024-10-30 23:00:50|5801.1|5800.4|5801.1|5800.4|5801.1|5800.4|5801.1|5800.4|12
1730329260000|2024-10-30 23:01:00|5801.22|5800.52|5801.35|5800.65|5801.35|5800.65|5801.22|5800.52|10
1730329270000|2024-10-30 23:01:10|5801.6|5800.9|5801.6|5800.9|5801.6|5800.9|5801.6|5800.9|39
1730329280000|2024-10-30 23:01:20|5801.47|5800.77|5801.6|5800.9|5801.6|5800.9|5801.47|5800.77|17
1730329290000|2024-10-30 23:01:30|5801.85|5801.15|5801.85|5801.15|5801.85|5801.15|5801.85|5801.15|11
1730329300000|2024-10-30 23:01:40|5801.72|5801.02|5801.6|5800.9|5801.72|5801.02|5801.6|5800.9|10
1730329310000|2024-10-30 23:01:50|5801.1|5800.4|5801.1|5800.4|5801.1|5800.4|5801.1|5800.4|25
1730329320000|2024-10-30 23:02:00|5801.35|5800.65|5801.85|5801.15|5801.85|5801.15|5801.35|5800.65|42
1730329330000|2024-10-30 23:02:10|5801.72|5801.02|5801.85|5801.15|5801.85|5801.15|5801.72|5801.02|18
1730329340000|2024-10-30 23:02:20|5801.72|5801.02|5801.72|5801.02|5801.72|5801.02|5801.72|5801.02|0
1730329350000|2024-10-30 23:02:30|5801.85|5801.15|5801.1|5800.4|5801.85|5801.15|5801.1|5800.4|37
1730329360000|2024-10-30 23:02:40|5800.85|5800.15|5800.6|5799.9|5800.85|5800.15|5800.6|5799.9|34
1730329370000|2024-10-30 23:02:50|5800.35|5799.65|5799.85|5799.15|5800.35|5799.65|5799.85|5799.15|124
1730329380000|2024-10-30 23:03:00|5799.97|5799.27|5799.85|5799.15|5799.97|5799.27|5799.85|5799.15|34
1730329390000|2024-10-30 23:03:10|5799.97|5799.27|5800.35|5799.65|5800.35|5799.65|5799.97|5799.27|17
1730329400000|2024-10-30 23:03:20|5800.6|5799.9|5800.85|5800.15|5800.85|5800.15|5800.1|5799.4|111
1730329410000|2024-10-30 23:03:30|5800.72|5800.02|5800.6|5799.9|5800.72|5800.02|5800.6|5799.9|19
1730329420000|2024-10-30 23:03:40|5800.72|5800.02|5800.35|5799.65|5800.85|5800.15|5800.35|5799.65|16
1730329430000|2024-10-30 23:03:50|5800.47|5799.77|5800.6|5799.9|5800.6|5799.9|5800.35|5799.65|35
1730329440000|2024-10-30 23:04:00|5800.85|5800.15|5801.1|5800.4|5801.1|5800.4|5800.85|5800.15|46
1730329450000|2024-10-30 23:04:10|5801.35|5800.65|5801.22|5800.52|5801.35|5800.65|5801.1|5800.4|12
1730329460000|2024-10-30 23:04:20|5801.35|5800.65|5801.1|5800.4|5801.35|5800.65|5801.1|5800.4|10
1730329470000|2024-10-30 23:04:30|5801.22|5800.52|5801.6|5800.9|5801.6|5800.9|5801.22|5800.52|9
1730329480000|2024-10-30 23:04:40|5801.85|5801.15|5801.85|5801.15|5801.85|5801.15|5801.85|5801.15|14
1730329500000|2024-10-30 23:05:00|5801.72|5801.02|5801.6|5800.9|5801.72|5801.02|5801.6|5800.9|20
1730329510000|2024-10-30 23:05:10|5801.85|5801.15|5802.22|5801.52|5802.35|5801.65|5801.6|5800.9|74
1730329520000|2024-10-30 23:05:20|5802.35|5801.65|5802.6|5801.9|5802.6|5801.9|5802.35|5801.65|12
1730329530000|2024-10-30 23:05:30|5802.35|5801.65|5802.35|5801.65|5802.35|5801.65|5802.35|5801.65|10
1730329540000|2024-10-30 23:05:40|5802.47|5801.77|5802.85|5802.15|5802.85|5802.15|5802.47|5801.77|29
1730329550000|2024-10-30 23:05:50|5802.6|5801.9|5802.35|5801.65|5802.6|5801.9|5802.35|5801.65|27
1730329560000|2024-10-30 23:06:00|5802.47|5801.77|5802.6|5801.9|5802.6|5801.9|5802.35|5801.65|26
1730329570000|2024-10-30 23:06:10|5802.35|5801.65|5802.35|5801.65|5802.35|5801.65|5802.1|5801.4|40
1730329590000|2024-10-30 23:06:30|||||||||12
1730329610000|2024-10-30 23:06:50|5802.1|5801.4|5801.85|5801.15|5802.1|5801.4|5801.85|5801.15|45
1730329620000|2024-10-30 23:07:00|5801.97|5801.27|5802.35|5801.65|5802.35|5801.65|5801.97|5801.27|16
1730329630000|2024-10-30 23:07:10|5802.85|5802.15|5802.6|5801.9|5802.85|5802.15|5802.6|5801.9|27
1730329640000|2024-10-30 23:07:20|5802.47|5801.77|5802.35|5801.65|5802.47|5801.77|5802.35|5801.65|4
1730329650000|2024-10-30 23:07:30|5802.47|5801.77|5802.35|5801.65|5802.47|5801.77|5802.35|5801.65|5
1730329660000|2024-10-30 23:07:40|||||||||6
1730329670000|2024-10-30 23:07:50|5802.47|5801.77|5801.6|5800.9|5802.47|5801.77|5801.6|5800.9|17
1730329680000|2024-10-30 23:08:00|5801.72|5801.02|5802.1|5801.4|5802.1|5801.4|5801.72|5801.02|12
1730329690000|2024-10-30 23:08:10|5802.22|5801.52|5801.85|5801.15|5802.22|5801.52|5801.85|5801.15|20
1730329700000|2024-10-30 23:08:20|5801.97|5801.27|5801.6|5800.9|5801.97|5801.27|5801.6|5800.9|12
1730329710000|2024-10-30 23:08:30|5801.72|5801.02|5801.6|5800.9|5801.85|5801.15|5801.6|5800.9|18
1730329720000|2024-10-30 23:08:40|5801.35|5800.65|5801.6|5800.9|5801.6|5800.9|5801.35|5800.65|25
1730329730000|2024-10-30 23:08:50|||||||||1
1730329740000|2024-10-30 23:09:00|5801.72|5801.02|5802.35|5801.65|5802.35|5801.65|5801.72|5801.02|61
1730329750000|2024-10-30 23:09:10|5802.1|5801.4|5802.1|5801.4|5802.1|5801.4|5802.1|5801.4|5
1730329760000|2024-10-30 23:09:20|5801.97|5801.27|5802.35|5801.65|5802.35|5801.65|5801.97|5801.27|14
1730329780000|2024-10-30 23:09:40|5802.1|5801.4|5802.1|5801.4|5802.1|5801.4|5801.85|5801.15|40
1730329790000|2024-10-30 23:09:50|5801.97|5801.27|5802.1|5801.4|5802.1|5801.4|5801.97|5801.27|1
1730329800000|2024-10-30 23:10:00|5802.35|5801.65|5802.85|5802.15|5802.85|5802.15|5802.35|5801.65|15
1730329810000|2024-10-30 23:10:10|5802.72|5802.02|5802.6|5801.9|5802.72|5802.02|5802.6|5801.9|40
1730329820000|2024-10-30 23:10:20|||||||||30
1730329830000|2024-10-30 23:10:30|||||||||2
1730329840000|2024-10-30 23:10:40|5802.85|5802.15|5801.85|5801.15|5802.85|5802.15|5801.85|5801.15|50
1730329850000|2024-10-30 23:10:50|5801.6|5800.9|5801.35|5800.65|5801.6|5800.9|5801.35|5800.65|12
1730329860000|2024-10-30 23:11:00|5801.47|5800.77|5801.85|5801.15|5801.85|5801.15|5801.47|5800.77|11
1730329880000|2024-10-30 23:11:20|5801.72|5801.02|5801.85|5801.15|5801.85|5801.15|5801.72|5801.02|2
1730329890000|2024-10-30 23:11:30|5801.97|5801.27|5801.6|5800.9|5802.1|5801.4|5801.6|5800.9|24
1730329900000|2024-10-30 23:11:40|||||||||18
1730329910000|2024-10-30 23:11:50|||||||||5
1730329930000|2024-10-30 23:12:10|5801.72|5801.02|5801.72|5801.02|5801.72|5801.02|5801.72|5801.02|9
1730329940000|2024-10-30 23:12:20|5801.85|5801.15|5801.6|5800.9|5801.85|5801.15|5801.6|5800.9|7
1730329950000|2024-10-30 23:12:30|||||||||4
1730329960000|2024-10-30 23:12:40|5801.47|5800.77|5801.35|5800.65|5801.47|5800.77|5801.35|5800.65|9
1730329970000|2024-10-30 23:12:50|5801.1|5800.4|5800.72|5800.02|5801.1|5800.4|5800.72|5800.02|23
1730329980000|2024-10-30 23:13:00|5800.85|5800.15|5800.85|5800.15|5801.1|5800.4|5800.85|5800.15|30
1730329990000|2024-10-30 23:13:10|5800.72|5800.02|5800.6|5799.9|5800.72|5800.02|5800.6|5799.9|10
1730330000000|2024-10-30 23:13:20|5800.72|5800.02|5801.1|5800.4|5801.1|5800.4|5800.72|5800.02|11
1730330010000|2024-10-30 23:13:30|5801.35|5800.65|5801.35|5800.65|5801.35|5800.65|5801.1|5800.4|6
1730330020000|2024-10-30 23:13:40|5801.47|5800.77|5801.85|5801.15|5801.85|5801.15|5801.47|5800.77|38
1730330030000|2024-10-30 23:13:50|5801.97|5801.27|5802.1|5801.4|5802.1|5801.4|5801.85|5801.15|21
1730330040000|2024-10-30 23:14:00|5802.35|5801.65|5802.1|5801.4|5802.35|5801.65|5802.1|5801.4|9
1730330050000|2024-10-30 23:14:10|5802.35|5801.65|5802.1|5801.4|5802.35|5801.65|5802.1|5801.4|10
1730330060000|2024-10-30 23:14:20|5802.35|5801.65|5802.35|5801.65|5802.35|5801.65|5802.35|5801.65|3
1730330070000|2024-10-30 23:14:30|5802.6|5801.9|5802.6|5801.9|5802.6|5801.9|5802.6|5801.9|3
1730330080000|2024-10-30 23:14:40|||||||||2
1730330090000|2024-10-30 23:14:50|5802.47|5801.77|5801.6|5800.9|5802.47|5801.77|5801.6|5800.9|80
1730330100000|2024-10-30 23:15:00|5801.35|5800.65|5801.35|5800.65|5801.47|5800.77|5801.35|5800.65|27
1730330110000|2024-10-30 23:15:10|5801.47|5800.77|5801.85|5801.15|5801.85|5801.15|5801.47|5800.77|12
1730330120000|2024-10-30 23:15:20|||||||||3
1730330130000|2024-10-30 23:15:30|5802.1|5801.4|5801.85|5801.15|5802.35|5801.65|5801.85|5801.15|24
1730330140000|2024-10-30 23:15:40|5801.97|5801.27|5801.85|5801.15|5802.1|5801.4|5801.85|5801.15|10
1730330150000|2024-10-30 23:15:50|||||||||1
1730330160000|2024-10-30 23:16:00|5801.97|5801.27|5802.1|5801.4|5802.1|5801.4|5801.97|5801.27|6
1730330170000|2024-10-30 23:16:10|5802.35|5801.65|5802.1|5801.4|5802.35|5801.65|5802.1|5801.4|15
1730330180000|2024-10-30 23:16:20|5802.22|5801.52|5802.35|5801.65|5802.35|5801.65|5802.22|5801.52|17
1730330190000|2024-10-30 23:16:30|5802.6|5801.9|5802.35|5801.65|5802.6|5801.9|5802.35|5801.65|4
1730330200000|2024-10-30 23:16:40|5802.1|5801.4|5802.35|5801.65|5802.35|5801.65|5802.1|5801.4|20
1730330220000|2024-10-30 23:17:00|5802.22|5801.52|5802.1|5801.4|5802.22|5801.52|5802.1|5801.4|20
1730330230000|2024-10-30 23:17:10|||||||||1
1730330240000|2024-10-30 23:17:20|||||||||1
1730330250000|2024-10-30 23:17:30|||||||||5
1730330260000|2024-10-30 23:17:40|5802.35|5801.65|5802.35|5801.65|5802.35|5801.65|5802.35|5801.65|5
1730330270000|2024-10-30 23:17:50|5802.47|5801.77|5802.6|5801.9|5802.6|5801.9|5802.35|5801.65|16
1730330280000|2024-10-30 23:18:00|5802.47|5801.77|5802.1|5801.4|5802.6|5801.9|5802.1|5801.4|13
1730330290000|2024-10-30 23:18:10|5802.22|5801.52|5802.35|5801.65|5802.35|5801.65|5802.22|5801.52|8
1730330300000|2024-10-30 23:18:20|||||||||1
1730330310000|2024-10-30 23:18:30|5802.22|5801.52|5802.1|5801.4|5802.35|5801.65|5802.1|5801.4|13
1730330320000|2024-10-30 23:18:40|5801.97|5801.27|5801.97|5801.27|5801.97|5801.27|5801.85|5801.15|14
1730330330000|2024-10-30 23:18:50|5801.85|5801.15|5801.6|5800.9|5801.85|5801.15|5801.6|5800.9|7
1730330340000|2024-10-30 23:19:00|||||||||20
1730330350000|2024-10-30 23:19:10|||||||||1
1730330360000|2024-10-30 23:19:20|||||||||5
1730330370000|2024-10-30 23:19:30|||||||||14
1730330380000|2024-10-30 23:19:40|5801.35|5800.65|5801.1|5800.4|5801.35|5800.65|5801.1|5800.4|13
1730330390000|2024-10-30 23:19:50|||||||||3
1730330400000|2024-10-30 23:20:00|||||||||8
1730330410000|2024-10-30 23:20:10|5800.97|5800.27|5800.85|5800.15|5800.97|5800.27|5800.85|5800.15|23
1730330420000|2024-10-30 23:20:20|5800.72|5800.02|5800.1|5799.4|5800.72|5800.02|5800.1|5799.4|41
1730330430000|2024-10-30 23:20:30|5799.85|5799.15|5800.1|5799.4|5800.1|5799.4|5799.85|5799.15|36
1730330440000|2024-10-30 23:20:40|5799.85|5799.15|5799.85|5799.15|5799.85|5799.15|5799.85|5799.15|15
1730330450000|2024-10-30 23:20:50|5800.1|5799.4|5800.1|5799.4|5800.1|5799.4|5800.1|5799.4|19
1730330460000|2024-10-30 23:21:00|5799.97|5799.27|5800.1|5799.4|5800.1|5799.4|5799.97|5799.27|19
1730330470000|2024-10-30 23:21:10|5800.35|5799.65|5800.35|5799.65|5800.35|5799.65|5800.35|5799.65|25
1730330480000|2024-10-30 23:21:20|5800.47|5799.77|5800.35|5799.65|5800.6|5799.9|5800.35|5799.65|17
1730330510000|2024-10-30 23:21:50|5800.22|5799.52|5800.1|5799.4|5800.22|5799.52|5800.1|5799.4|22
1730330520000|2024-10-30 23:22:00|5799.97|5799.27|5799.85|5799.15|5799.97|5799.27|5799.85|5799.15|14
1730330530000|2024-10-30 23:22:10|5799.97|5799.27|5800.1|5799.4|5800.1|5799.4|5799.97|5799.27|18
1730330540000|2024-10-30 23:22:20|5799.85|5799.15|5799.6|5798.9|5800.1|5799.4|5799.6|5798.9|25
1730330550000|2024-10-30 23:22:30|||||||||8
1730330560000|2024-10-30 23:22:40|5800.35|5799.65|5800.6|5799.9|5800.6|5799.9|5800.35|5799.65|75
1730330570000|2024-10-30 23:22:50|5800.47|5799.77|5800.6|5799.9|5800.6|5799.9|5800.47|5799.77|25
1730330580000|2024-10-30 23:23:00|5800.47|5799.77|5800.6|5799.9|5800.6|5799.9|5800.47|5799.77|11
1730330590000|2024-10-30 23:23:10|5800.47|5799.77|5800.6|5799.9|5800.6|5799.9|5800.47|5799.77|8
1730330600000|2024-10-30 23:23:20|5800.47|5799.77|5800.35|5799.65|5800.6|5799.9|5800.35|5799.65|5
1730330610000|2024-10-30 23:23:30|||||||||7
1730330620000|2024-10-30 23:23:40|||||||||34
1730330630000|2024-10-30 23:23:50|5800.22|5799.52|5800.47|5799.77|5800.6|5799.9|5800.1|5799.4|16
1730330640000|2024-10-30 23:24:00|5800.35|5799.65|5800.22|5799.52|5800.6|5799.9|5800.22|5799.52|11
1730330650000|2024-10-30 23:24:10|5800.35|5799.65|5800.22|5799.52|5800.35|5799.65|5800.22|5799.52|2
1730330660000|2024-10-30 23:24:20|5800.35|5799.65|5800.22|5799.52|5800.35|5799.65|5800.22|5799.52|7
1730330670000|2024-10-30 23:24:30|5800.1|5799.4|5800.1|5799.4|5800.1|5799.4|5800.1|5799.4|2
1730330680000|2024-10-30 23:24:40|5800.22|5799.52|5800.22|5799.52|5800.22|5799.52|5800.1|5799.4|6
1730330690000|2024-10-30 23:24:50|5800.1|5799.4|5800.1|5799.4|5800.22|5799.52|5800.1|5799.4|0
1730330700000|2024-10-30 23:25:00|5799.97|5799.27|5800.35|5799.65|5800.35|5799.65|5799.85|5799.15|101
1730330710000|2024-10-30 23:25:10|5800.22|5799.52|5800.35|5799.65|5800.35|5799.65|5800.22|5799.52|3
1730330720000|2024-10-30 23:25:20|5800.22|5799.52|5800.6|5799.9|5800.6|5799.9|5800.22|5799.52|14
1730330730000|2024-10-30 23:25:30|5800.85|5800.15|5800.85|5800.15|5800.85|5800.15|5800.85|5800.15|6
1730330740000|2024-10-30 23:25:40|5801.1|5800.4|5801.1|5800.4|5801.1|5800.4|5801.1|5800.4|6
1730330750000|2024-10-30 23:25:50|||||||||7
1730330760000|2024-10-30 23:26:00|||||||||1
1730330770000|2024-10-30 23:26:10|||||||||1
1730330780000|2024-10-30 23:26:20|||||||||4
1730330800000|2024-10-30 23:26:40|5801.22|5800.52|5801.1|5800.4|5801.35|5800.65|5800.85|5800.15|37
1730330810000|2024-10-30 23:26:50|||||||||5
1730330820000|2024-10-30 23:27:00|5800.97|5800.27|5800.85|5800.15|5800.97|5800.27|5800.85|5800.15|7
1730330840000|2024-10-30 23:27:20|5800.72|5800.02|5800.72|5800.02|5800.72|5800.02|5800.72|5800.02|2
1730330850000|2024-10-30 23:27:30|5800.6|5799.9|5800.6|5799.9|5800.6|5799.9|5800.6|5799.9|2
1730330870000|2024-10-30 23:27:50|5800.85|5800.15|5800.72|5800.02|5800.85|5800.15|5800.72|5800.02|10
1730330880000|2024-10-30 23:28:00|5800.85|5800.15|5800.85|5800.15|5800.85|5800.15|5800.72|5800.02|3
1730330890000|2024-10-30 23:28:10|5800.6|5799.9|5800.6|5799.9|5800.6|5799.9|5800.6|5799.9|4
1730330910000|2024-10-30 23:28:30|||||||||3
1730330920000|2024-10-30 23:28:40|5800.47|5799.77|5800.35|5799.65|5800.47|5799.77|5800.35|5799.65|8
1730330940000|2024-10-30 23:29:00|||||||||5
1730330950000|2024-10-30 23:29:10|5800.22|5799.52|5800.35|5799.65|5800.35|5799.65|5800.1|5799.4|16
1730330960000|2024-10-30 23:29:20|5800.47|5799.77|5800.6|5799.9|5800.6|5799.9|5800.35|5799.65|21
1730330970000|2024-10-30 23:29:30|5800.47|5799.77|5800.35|5799.65|5800.47|5799.77|5800.35|5799.65|4
1730330980000|2024-10-30 23:29:40|5800.47|5799.77|5800.35|5799.65|5800.6|5799.9|5800.35|5799.65|10
1730330990000|2024-10-30 23:29:50|||||||||1
1730331000000|2024-10-30 23:30:00|5800.47|5799.77|5800.6|5799.9|5800.6|5799.9|5800.47|5799.77|6
1730331010000|2024-10-30 23:30:10|5800.72|5800.02|5800.6|5799.9|5800.72|5800.02|5800.6|5799.9|8
1730331020000|2024-10-30 23:30:20|5800.72|5800.02|5800.6|5799.9|5800.72|5800.02|5800.6|5799.9|2
1730331030000|2024-10-30 23:30:30|5800.47|5799.77|5800.35|5799.65|5800.47|5799.77|5800.35|5799.65|7
1730331040000|2024-10-30 23:30:40|5800.47|5799.77|5800.6|5799.9|5800.6|5799.9|5800.47|5799.77|9
1730331060000|2024-10-30 23:31:00|5800.72|5800.02|5800.85|5800.15|5800.85|5800.15|5800.6|5799.9|32
1730331070000|2024-10-30 23:31:10|||||||||10
1730331080000|2024-10-30 23:31:20|5800.72|5800.02|5800.85|5800.15|5800.85|5800.15|5800.6|5799.9|22
1730331090000|2024-10-30 23:31:30|5800.72|5800.02|5800.35|5799.65|5800.72|5800.02|5800.35|5799.65|13
1730331100000|2024-10-30 23:31:40|5800.1|5799.4|5799.85|5799.15|5800.1|5799.4|5799.85|5799.15|27
1730331110000|2024-10-30 23:31:50|5799.97|5799.27|5799.85|5799.15|5800.1|5799.4|5799.85|5799.15|19
1730331120000|2024-10-30 23:32:00|5799.97|5799.27|5799.85|5799.15|5799.97|5799.27|5799.85|5799.15|9
1730331130000|2024-10-30 23:32:10|5799.72|5799.02|5799.6|5798.9|5799.72|5799.02|5799.6|5798.9|11
1730331140000|2024-10-30 23:32:20|5799.85|5799.15|5799.85|5799.15|5799.85|5799.15|5799.6|5798.9|21
1730331150000|2024-10-30 23:32:30|5800.1|5799.4|5800.1|5799.4|5800.22|5799.52|5800.1|5799.4|16
1730331160000|2024-10-30 23:32:40|5799.97|5799.27|5800.1|5799.4|5800.1|5799.4|5799.85|5799.15|14
1730331170000|2024-10-30 23:32:50|5799.97|5799.27|5800.1|5799.4|5800.1|5799.4|5799.97|5799.27|6
1730331180000|2024-10-30 23:33:00|5799.85|5799.15|5799.85|5799.15|5799.97|5799.27|5799.85|5799.15|16
1730331190000|2024-10-30 23:33:10|5799.6|5798.9|5799.35|5798.65|5799.6|5798.9|5799.35|5798.65|14
1730331200000|2024-10-30 23:33:20|5799.6|5798.9|5799.6|5798.9|5799.6|5798.9|5799.6|5798.9|15
1730331210000|2024-10-30 23:33:30|||||||||5
1730331220000|2024-10-30 23:33:40|||||||||1
1730331240000|2024-10-30 23:34:00|5799.85|5799.15|5799.85|5799.15|5799.85|5799.15|5799.85|5799.15|12
1730331250000|2024-10-30 23:34:10|5799.6|5798.9|5799.47|5798.77|5799.6|5798.9|5799.35|5798.65|34
1730331260000|2024-10-30 23:34:20|5799.35|5798.65|5799.6|5798.9|5799.6|5798.9|5799.35|5798.65|6
1730331270000|2024-10-30 23:34:30|5799.35|5798.65|5799.35|5798.65|5799.35|5798.65|5799.35|5798.65|4
1730331280000|2024-10-30 23:34:40|||||||||59
1730331290000|2024-10-30 23:34:50|5799.22|5798.52|5799.1|5798.4|5799.22|5798.52|5799.1|5798.4|14
1730331300000|2024-10-30 23:35:00|5799.22|5798.52|5799.6|5798.9|5799.6|5798.9|5799.22|5798.52|7
1730331310000|2024-10-30 23:35:10|5800.1|5799.4|5800.1|5799.4|5800.1|5799.4|5800.1|5799.4|25
1730331320000|2024-10-30 23:35:20|5800.22|5799.52|5800.35|5799.65|5800.35|5799.65|5800.22|5799.52|9
1730331330000|2024-10-30 23:35:30|5800.6|5799.9|5800.35|5799.65|5800.6|5799.9|5800.35|5799.65|25
1730331340000|2024-10-30 23:35:40|5800.22|5799.52|5800.6|5799.9|5800.6|5799.9|5800.1|5799.4|49
1730331350000|2024-10-30 23:35:50|5800.85|5800.15|5800.6|5799.9|5800.85|5800.15|5800.6|5799.9|13
1730331360000|2024-10-30 23:36:00|5800.72|5800.02|5800.85|5800.15|5800.85|5800.15|5800.72|5800.02|5
1730331380000|2024-10-30 23:36:20|5801.1|5800.4|5801.1|5800.4|5801.1|5800.4|5801.1|5800.4|16
1730331390000|2024-10-30 23:36:30|5800.85|5800.15|5800.85|5800.15|5800.85|5800.15|5800.85|5800.15|21
1730331400000|2024-10-30 23:36:40|5800.97|5800.27|5800.85|5800.15|5800.97|5800.27|5800.85|5800.15|14
1730331410000|2024-10-30 23:36:50|5800.97|5800.27|5800.85|5800.15|5800.97|5800.27|5800.85|5800.15|10
1730331420000|2024-10-30 23:37:00|5800.97|5800.27|5801.1|5800.4|5801.1|5800.4|5800.97|5800.27|6
1730331430000|2024-10-30 23:37:10|5801.22|5800.52|5801.1|5800.4|5801.22|5800.52|5801.1|5800.4|31
1730331440000|2024-10-30 23:37:20|5801.35|5800.65|5801.6|5800.9|5801.6|5800.9|5801.35|5800.65|21
1730331460000|2024-10-30 23:37:40|5801.72|5801.02|5801.6|5800.9|5801.72|5801.02|5801.6|5800.9|26
1730331470000|2024-10-30 23:37:50|||||||||1
1730331480000|2024-10-30 23:38:00|5801.47|5800.77|5801.35|5800.65|5801.47|5800.77|5801.35|5800.65|28
1730331490000|2024-10-30 23:38:10|5801.6|5800.9|5801.35|5800.65|5801.6|5800.9|5801.35|5800.65|13
1730331500000|2024-10-30 23:38:20|5801.47|5800.77|5801.1|5800.4|5801.85|5801.15|5801.1|5800.4|110
1730331510000|2024-10-30 23:38:30|5801.22|5800.52|5801.1|5800.4|5801.22|5800.52|5801.1|5800.4|46
1730331530000|2024-10-30 23:38:50|5800.97|5800.27|5801.22|5800.52|5801.22|5800.52|5800.97|5800.27|11
1730331540000|2024-10-30 23:39:00|5801.35|5800.65|5801.35|5800.65|5801.35|5800.65|5801.22|5800.52|10
1730331550000|2024-10-30 23:39:10|5801.6|5800.9|5801.6|5800.9|5801.6|5800.9|5801.6|5800.9|4
1730331560000|2024-10-30 23:39:20|5801.47|5800.77|5801.47|5800.77|5801.47|5800.77|5801.47|5800.77|0
1730331570000|2024-10-30 23:39:30|5801.6|5800.9|5801.6|5800.9|5801.6|5800.9|5801.6|5800.9|5
1730331580000|2024-10-30 23:39:40|||||||||1
1730331590000|2024-10-30 23:39:50|5801.47|5800.77|5801.22|5800.52|5801.47|5800.77|5801.1|5800.4|51
1730331600000|2024-10-30 23:40:00|5801.1|5800.4|5800.85|5800.15|5801.1|5800.4|5800.85|5800.15|13
1730331610000|2024-10-30 23:40:10|5800.6|5799.9|5800.6|5799.9|5800.85|5800.15|5800.6|5799.9|14
1730331620000|2024-10-30 23:40:20|||||||||1
1730331630000|2024-10-30 23:40:30|5800.85|5800.15|5800.35|5799.65|5800.85|5800.15|5800.35|5799.65|40
1730331640000|2024-10-30 23:40:40|5800.22|5799.52|5800.35|5799.65|5800.35|5799.65|5800.22|5799.52|13
1730331650000|2024-10-30 23:40:50|5800.22|5799.52|5799.85|5799.15|5800.22|5799.52|5799.85|5799.15|24
1730331660000|2024-10-30 23:41:00|5799.97|5799.27|5800.35|5799.65|5800.35|5799.65|5799.97|5799.27|15
1730331670000|2024-10-30 23:41:10|5800.1|5799.4|5799.85|5799.15|5800.1|5799.4|5799.85|5799.15|24
1730331680000|2024-10-30 23:41:20|5799.72|5799.02|5799.6|5798.9|5799.72|5799.02|5799.6|5798.9|10
1730331690000|2024-10-30 23:41:30|||||||||6
1730331700000|2024-10-30 23:41:40|5799.47|5798.77|5799.35|5798.65|5799.47|5798.77|5799.1|5798.4|77
1730331710000|2024-10-30 23:41:50|5799.1|5798.4|5799.6|5798.9|5799.6|5798.9|5799.1|5798.4|12
1730331730000|2024-10-30 23:42:10|5799.85|5799.15|5799.6|5798.9|5799.85|5799.15|5799.6|5798.9|34
1730331740000|2024-10-30 23:42:20|5799.35|5798.65|5799.35|5798.65|5799.35|5798.65|5799.35|5798.65|10
1730331750000|2024-10-30 23:42:30|5799.47|5798.77|5799.22|5798.52|5799.47|5798.77|5799.1|5798.4|286
1730331760000|2024-10-30 23:42:40|5799.35|5798.65|5799.72|5799.02|5799.72|5799.02|5799.35|5798.65|6
1730331770000|2024-10-30 23:42:50|5799.85|5799.15|5800.1|5799.4|5800.1|5799.4|5799.85|5799.15|15
1730331780000|2024-10-30 23:43:00|5799.97|5799.27|5799.85|5799.15|5799.97|5799.27|5799.85|5799.15|22
1730331790000|2024-10-30 23:43:10|||||||||1
1730331800000|2024-10-30 23:43:20|5799.97|5799.27|5800.1|5799.4|5800.1|5799.4|5799.85|5799.15|12
1730331810000|2024-10-30 23:43:30|5800.22|5799.52|5800.1|5799.4|5800.22|5799.52|5800.1|5799.4|4
1730331820000|2024-10-30 23:43:40|5799.97|5799.27|5799.85|5799.15|5799.97|5799.27|5799.85|5799.15|7
1730331830000|2024-10-30 23:43:50|5799.72|5799.02|5799.35|5798.65|5799.72|5799.02|5799.22|5798.52|45
1730331840000|2024-10-30 23:44:00|5799.6|5798.9|5799.6|5798.9|5799.6|5798.9|5799.35|5798.65|21
1730331850000|2024-10-30 23:44:10|5799.47|5798.77|5799.6|5798.9|5799.6|5798.9|5799.35|5798.65|14
1730331860000|2024-10-30 23:44:20|5799.72|5799.02|5799.6|5798.9|5799.85|5799.15|5799.6|5798.9|13
1730331870000|2024-10-30 23:44:30|||||||||7
1730331880000|2024-10-30 23:44:40|5799.72|5799.02|5799.85|5799.15|5800.1|5799.4|5799.6|5798.9|28
1730331890000|2024-10-30 23:44:50|5799.97|5799.27|5800.1|5799.4|5800.1|5799.4|5799.97|5799.27|9
1730331900000|2024-10-30 23:45:00|5799.97|5799.27|5800.35|5799.65|5800.35|5799.65|5799.85|5799.15|15
1730331910000|2024-10-30 23:45:10|5800.47|5799.77|5799.85|5799.15|5800.47|5799.77|5799.85|5799.15|22
1730331920000|2024-10-30 23:45:20|5799.97|5799.27|5800.35|5799.65|5800.35|5799.65|5799.85|5799.15|29
1730331930000|2024-10-30 23:45:30|5799.85|5799.15|5800.1|5799.4|5800.35|5799.65|5799.85|5799.15|46
1730331940000|2024-10-30 23:45:40|5799.85|5799.15|5799.85|5799.15|5799.85|5799.15|5799.85|5799.15|7
1730331950000|2024-10-30 23:45:50|5799.72|5799.02|5799.6|5798.9|5799.72|5799.02|5799.6|5798.9|5
1730331960000|2024-10-30 23:46:00|5799.72|5799.02|5799.85|5799.15|5800.1|5799.4|5799.72|5799.02|24
1730331970000|2024-10-30 23:46:10|5799.6|5798.9|5799.6|5798.9|5799.6|5798.9|5799.6|5798.9|9
1730331980000|2024-10-30 23:46:20|5799.35|5798.65|5799.47|5798.77|5799.6|5798.9|5799.35|5798.65|30
1730331990000|2024-10-30 23:46:30|5799.6|5798.9|5799.6|5798.9|5799.6|5798.9|5799.35|5798.65|22
1730332010000|2024-10-30 23:46:50|5799.72|5799.02|5800.1|5799.4|5800.1|5799.4|5799.72|5799.02|20
1730332020000|2024-10-30 23:47:00|5799.85|5799.15|5799.6|5798.9|5799.85|5799.15|5799.6|5798.9|16
1730332030000|2024-10-30 23:47:10|5799.47|5798.77|5799.6|5798.9|5799.6|5798.9|5799.35|5798.65|27
1730332040000|2024-10-30 23:47:20|5799.72|5799.02|5799.85|5799.15|5799.85|5799.15|5799.6|5798.9|12
1730332050000|2024-10-30 23:47:30|5799.6|5798.9|5799.47|5798.77|5799.6|5798.9|5799.35|5798.65|27
1730332060000|2024-10-30 23:47:40|5799.35|5798.65|5799.35|5798.65|5799.35|5798.65|5799.35|5798.65|1
1730332070000|2024-10-30 23:47:50|5799.47|5798.77|5799.35|5798.65|5799.6|5798.9|5799.35|5798.65|13
1730332080000|2024-10-30 23:48:00|5799.22|5798.52|5799.1|5798.4|5799.35|5798.65|5799.1|5798.4|31
1730332090000|2024-10-30 23:48:10|5798.85|5798.15|5798.85|5798.15|5798.85|5798.15|5798.6|5797.9|92
1730332100000|2024-10-30 23:48:20|5798.97|5798.27|5798.97|5798.27|5799.1|5798.4|5798.85|5798.15|12
1730332110000|2024-10-30 23:48:30|5799.1|5798.4|5798.85|5798.15|5799.1|5798.4|5798.85|5798.15|14
1730332120000|2024-10-30 23:48:40|5798.97|5798.27|5799.35|5798.65|5799.35|5798.65|5798.85|5798.15|13
1730332130000|2024-10-30 23:48:50|5799.22|5798.52|5799.35|5798.65|5799.35|5798.65|5799.22|5798.52|13
1730332140000|2024-10-30 23:49:00|5799.22|5798.52|5799.22|5798.52|5799.35|5798.65|5799.1|5798.4|15
1730332150000|2024-10-30 23:49:10|5799.35|5798.65|5799.35|5798.65|5799.35|5798.65|5799.35|5798.65|5
1730332160000|2024-10-30 23:49:20|5799.6|5798.9|5799.6|5798.9|5799.6|5798.9|5799.6|5798.9|3
1730332170000|2024-10-30 23:49:30|5799.47|5798.77|5799.1|5798.4|5799.47|5798.77|5799.1|5798.4|10
1730332180000|2024-10-30 23:49:40|5799.22|5798.52|5799.1|5798.4|5799.35|5798.65|5799.1|5798.4|8
1730332190000|2024-10-30 23:49:50|5799.22|5798.52|5799.35|5798.65|5799.47|5798.77|5799.22|5798.52|17
1730332200000|2024-10-30 23:50:00|5799.1|5798.4|5799.1|5798.4|5799.22|5798.52|5799.1|5798.4|9
1730332220000|2024-10-30 23:50:20|5799.22|5798.52|5799.35|5798.65|5799.47|5798.77|5799.22|5798.52|5
1730332230000|2024-10-30 23:50:30|5799.47|5798.77|5799.35|5798.65|5799.47|5798.77|5799.35|5798.65|1
1730332240000|2024-10-30 23:50:40|5799.47|5798.77|5799.6|5798.9|5799.6|5798.9|5799.35|5798.65|14
1730332250000|2024-10-30 23:50:50|||||||||7
1730332260000|2024-10-30 23:51:00|5799.35|5798.65|5799.47|5798.77|5799.47|5798.77|5799.1|5798.4|17
1730332270000|2024-10-30 23:51:10|5799.35|5798.65|5799.1|5798.4|5799.35|5798.65|5799.1|5798.4|5
1730332290000|2024-10-30 23:51:30|5798.85|5798.15|5798.85|5798.15|5798.97|5798.27|5798.85|5798.15|10
1730332300000|2024-10-30 23:51:40|5798.97|5798.27|5799.1|5798.4|5799.1|5798.4|5798.85|5798.15|5
1730332310000|2024-10-30 23:51:50|5798.97|5798.27|5799.1|5798.4|5799.1|5798.4|5798.97|5798.27|10
1730332320000|2024-10-30 23:52:00|5798.97|5798.27|5798.97|5798.27|5798.97|5798.27|5798.85|5798.15|7
1730332330000|2024-10-30 23:52:10|5799.1|5798.4|5799.35|5798.65|5799.35|5798.65|5799.1|5798.4|8
1730332340000|2024-10-30 23:52:20|5799.22|5798.52|5799.35|5798.65|5799.35|5798.65|5799.22|5798.52|2
1730332350000|2024-10-30 23:52:30|5799.22|5798.52|5799.35|5798.65|5799.35|5798.65|5799.22|5798.52|3
1730332360000|2024-10-30 23:52:40|5799.22|5798.52|5799.35|5798.65|5799.35|5798.65|5799.1|5798.4|22
1730332370000|2024-10-30 23:52:50|5799.1|5798.4|5799.35|5798.65|5799.35|5798.65|5799.1|5798.4|14
1730332380000|2024-10-30 23:53:00|5799.47|5798.77|5799.6|5798.9|5799.72|5799.02|5799.47|5798.77|15
1730332390000|2024-10-30 23:53:10|5799.72|5799.02|5799.35|5798.65|5799.72|5799.02|5799.35|5798.65|13
1730332400000|2024-10-30 23:53:20|5799.1|5798.4|5798.85|5798.15|5799.1|5798.4|5798.85|5798.15|19
1730332410000|2024-10-30 23:53:30|5798.97|5798.27|5799.1|5798.4|5799.1|5798.4|5798.97|5798.27|11
1730332420000|2024-10-30 23:53:40|||||||||15
1730332430000|2024-10-30 23:53:50|5799.35|5798.65|5799.1|5798.4|5799.35|5798.65|5799.1|5798.4|19
1730332440000|2024-10-30 23:54:00|5798.85|5798.15|5798.85|5798.15|5798.85|5798.15|5798.85|5798.15|5
1730332450000|2024-10-30 23:54:10|5798.72|5798.02|5799.1|5798.4|5799.1|5798.4|5798.72|5798.02|43
1730332460000|2024-10-30 23:54:20|||||||||20
1730332470000|2024-10-30 23:54:30|||||||||4
1730332480000|2024-10-30 23:54:40|5798.85|5798.15|5798.85|5798.15|5798.85|5798.15|5798.85|5798.15|13
1730332490000|2024-10-30 23:54:50|5798.72|5798.02|5798.85|5798.15|5798.97|5798.27|5798.72|5798.02|11
1730332500000|2024-10-30 23:55:00|5798.72|5798.02|5798.1|5797.4|5798.72|5798.02|5797.85|5797.15|230
1730332510000|2024-10-30 23:55:10|5798.35|5797.65|5798.6|5797.9|5798.6|5797.9|5798.1|5797.4|20
1730332520000|2024-10-30 23:55:20|5798.72|5798.02|5798.6|5797.9|5798.85|5798.15|5798.6|5797.9|28
1730332530000|2024-10-30 23:55:30|5798.72|5798.02|5798.6|5797.9|5798.85|5798.15|5798.6|5797.9|13
1730332540000|2024-10-30 23:55:40|5798.85|5798.15|5798.72|5798.02|5798.85|5798.15|5798.6|5797.9|16
1730332550000|2024-10-30 23:55:50|5798.6|5797.9|5798.6|5797.9|5798.6|5797.9|5798.35|5797.65|10
1730332560000|2024-10-30 23:56:00|5798.35|5797.65|5798.35|5797.65|5798.35|5797.65|5798.35|5797.65|21
1730332570000|2024-10-30 23:56:10|5798.1|5797.4|5798.1|5797.4|5798.1|5797.4|5798.1|5797.4|12
1730332580000|2024-10-30 23:56:20|5797.97|5797.27|5798.1|5797.4|5798.1|5797.4|5797.85|5797.15|4
1730332590000|2024-10-30 23:56:30|5798.35|5797.65|5798.35|5797.65|5798.35|5797.65|5798.35|5797.65|28
1730332600000|2024-10-30 23:56:40|5798.1|5797.4|5798.1|5797.4|5798.1|5797.4|5798.1|5797.4|11
1730332610000|2024-10-30 23:56:50|5797.97|5797.27|5797.85|5797.15|5798.1|5797.4|5797.85|5797.15|23
1730332620000|2024-10-30 23:57:00|5797.97|5797.27|5798.35|5797.65|5798.35|5797.65|5797.97|5797.27|41
1730332630000|2024-10-30 23:57:10|5798.6|5797.9|5798.6|5797.9|5798.6|5797.9|5798.47|5797.77|26
1730332640000|2024-10-30 23:57:20|5798.72|5798.02|5798.85|5798.15|5798.85|5798.15|5798.6|5797.9|24
1730332650000|2024-10-30 23:57:30|5798.6|5797.9|5798.85|5798.15|5798.85|5798.15|5798.6|5797.9|17
1730332660000|2024-10-30 23:57:40|5798.72|5798.02|5798.85|5798.15|5798.85|5798.15|5798.72|5798.02|13
1730332670000|2024-10-30 23:57:50|5798.72|5798.02|5798.6|5797.9|5798.72|5798.02|5798.6|5797.9|5
1730332680000|2024-10-30 23:58:00|5798.47|5797.77|5798.6|5797.9|5798.6|5797.9|5798.47|5797.77|6
1730332690000|2024-10-30 23:58:10|5798.47|5797.77|5798.6|5797.9|5798.6|5797.9|5798.35|5797.65|20
1730332700000|2024-10-30 23:58:20|5798.35|5797.65|5798.35|5797.65|5798.35|5797.65|5798.35|5797.65|2
1730332710000|2024-10-30 23:58:30|5798.1|5797.4|5798.22|5797.52|5798.22|5797.52|5798.1|5797.4|13
1730332720000|2024-10-30 23:58:40|5798.35|5797.65|5798.35|5797.65|5798.35|5797.65|5798.35|5797.65|0
1730332730000|2024-10-30 23:58:50|5798.22|5797.52|5798.1|5797.4|5798.22|5797.52|5797.97|5797.27|14
1730332740000|2024-10-30 23:59:00|5798.22|5797.52|5798.1|5797.4|5798.35|5797.65|5797.97|5797.27|26
1730332750000|2024-10-30 23:59:10|5798.22|5797.52|5798.35|5797.65|5798.35|5797.65|5798.1|5797.4|11
1730332760000|2024-10-30 23:59:20|||||||||4
1730332770000|2024-10-30 23:59:30|||||||||2
1730332780000|2024-10-30 23:59:40|5798.1|5797.4|5798.6|5797.9|5798.6|5797.9|5798.1|5797.4|35
1730332790000|2024-10-30 23:59:50|5798.47|5797.77|5798.1|5797.4|5798.47|5797.77|5798.1|5797.4|20
1730332800000|2024-10-31 00:00:00|5797.97|5797.27|5798.1|5797.4|5798.1|5797.4|5797.85|5797.15|114
1730332810000|2024-10-31 00:00:10|5797.85|5797.15|5794.85|5794.15|5797.85|5797.15|5794.6|5793.9|1014
1730332820000|2024-10-31 00:00:20|5794.72|5794.02|5795.85|5795.15|5795.85|5795.15|5794.6|5793.9|179
1730332830000|2024-10-31 00:00:30|5796.1|5795.4|5795.85|5795.15|5796.35|5795.65|5795.6|5794.9|114
1730332840000|2024-10-31 00:00:40|5795.6|5794.9|5795.85|5795.15|5795.85|5795.15|5795.6|5794.9|46
1730332850000|2024-10-31 00:00:50|5795.6|5794.9|5796.1|5795.4|5796.1|5795.4|5795.6|5794.9|25
1730332860000|2024-10-31 00:01:00|5795.97|5795.27|5796.35|5795.65|5796.47|5795.77|5795.6|5794.9|38
1730332870000|2024-10-31 00:01:10|5796.47|5795.77|5796.22|5795.52|5796.47|5795.77|5796.1|5795.4|19
1730332880000|2024-10-31 00:01:20|5796.1|5795.4|5796.1|5795.4|5796.22|5795.52|5795.85|5795.15|18
1730332890000|2024-10-31 00:01:30|5795.97|5795.27|5796.35|5795.65|5796.6|5795.9|5795.97|5795.27|28
1730332900000|2024-10-31 00:01:40|5796.22|5795.52|5796.35|5795.65|5796.35|5795.65|5796.22|5795.52|12
1730332910000|2024-10-31 00:01:50|5795.72|5795.02|5796.22|5795.52|5796.35|5795.65|5795.72|5795.02|44
1730332920000|2024-10-31 00:02:00|5796.1|5795.4|5795.6|5794.9|5796.22|5795.52|5795.6|5794.9|27
1730332930000|2024-10-31 00:02:10|5795.85|5795.15|5795.35|5794.65|5795.85|5795.15|5795.35|5794.65|47
1730332940000|2024-10-31 00:02:20|5795.6|5794.9|5795.35|5794.65|5795.6|5794.9|5795.35|5794.65|30
1730332950000|2024-10-31 00:02:30|5795.22|5794.52|5795.1|5794.4|5795.22|5794.52|5794.6|5793.9|117
1730332960000|2024-10-31 00:02:40|5794.85|5794.15|5796.1|5795.4|5796.1|5795.4|5794.85|5794.15|168
1730332970000|2024-10-31 00:02:50|5796.22|5795.52|5796.1|5795.4|5796.35|5795.65|5795.97|5795.27|33
1730332980000|2024-10-31 00:03:00|5795.85|5795.15|5795.85|5795.15|5795.85|5795.15|5795.85|5795.15|28
1730332990000|2024-10-31 00:03:10|||||||||1
1730333000000|2024-10-31 00:03:20|5795.97|5795.27|5796.1|5795.4|5796.1|5795.4|5795.85|5795.15|23
1730333010000|2024-10-31 00:03:30|5795.85|5795.15|5795.85|5795.15|5795.85|5795.15|5795.85|5795.15|24
1730333020000|2024-10-31 00:03:40|5795.97|5795.27|5795.6|5794.9|5795.97|5795.27|5795.6|5794.9|18
1730333030000|2024-10-31 00:03:50|5795.35|5794.65|5795.47|5794.77|5795.6|5794.9|5795.35|5794.65|25
1730333040000|2024-10-31 00:04:00|5795.35|5794.65|5795.6|5794.9|5795.6|5794.9|5795.1|5794.4|28
1730333050000|2024-10-31 00:04:10|5795.47|5794.77|5795.6|5794.9|5795.6|5794.9|5795.35|5794.65|27
1730333060000|2024-10-31 00:04:20|5795.47|5794.77|5795.35|5794.65|5795.47|5794.77|5795.35|5794.65|9
1730333070000|2024-10-31 00:04:30|5795.47|5794.77|5795.35|5794.65|5795.47|5794.77|5795.35|5794.65|8
1730333080000|2024-10-31 00:04:40|5795.47|5794.77|5795.6|5794.9|5795.6|5794.9|5795.35|5794.65|8
1730333090000|2024-10-31 00:04:50|5795.72|5795.02|5795.35|5794.65|5795.72|5795.02|5795.35|5794.65|22
1730333100000|2024-10-31 00:05:00|5795.47|5794.77|5795.6|5794.9|5795.6|5794.9|5795.47|5794.77|28
1730333110000|2024-10-31 00:05:10|5795.85|5795.15|5795.85|5795.15|5795.85|5795.15|5795.72|5795.02|12
1730333120000|2024-10-31 00:05:20|5795.6|5794.9|5795.6|5794.9|5795.6|5794.9|5795.6|5794.9|21
1730333130000|2024-10-31 00:05:30|5795.47|5794.77|5795.35|5794.65|5795.47|5794.77|5795.35|5794.65|26
1730333140000|2024-10-31 00:05:40|5795.47|5794.77|5795.6|5794.9|5795.72|5795.02|5795.35|5794.65|51
1730333150000|2024-10-31 00:05:50|5795.35|5794.65|5795.6|5794.9|5795.6|5794.9|5795.35|5794.65|54
1730333160000|2024-10-31 00:06:00|5795.47|5794.77|5795.1|5794.4|5795.6|5794.9|5795.1|5794.4|46
1730333170000|2024-10-31 00:06:10|||||||||16
1730333180000|2024-10-31 00:06:20|5795.22|5794.52|5795.35|5794.65|5795.35|5794.65|5795.22|5794.52|37
1730333190000|2024-10-31 00:06:30|5795.22|5794.52|5795.1|5794.4|5795.22|5794.52|5795.1|5794.4|32
1730333200000|2024-10-31 00:06:40|5795.35|5794.65|5795.35|5794.65|5795.47|5794.77|5795.35|5794.65|32
1730333210000|2024-10-31 00:06:50|5795.1|5794.4|5794.85|5794.15|5795.1|5794.4|5794.85|5794.15|82
1730333220000|2024-10-31 00:07:00|5794.97|5794.27|5794.85|5794.15|5795.1|5794.4|5794.85|5794.15|33
1730333230000|2024-10-31 00:07:10|5794.97|5794.27|5794.6|5793.9|5795.1|5794.4|5793.6|5792.9|883
1730333240000|2024-10-31 00:07:20|5794.47|5793.77|5794.97|5794.27|5795.1|5794.4|5794.35|5793.65|64
1730333250000|2024-10-31 00:07:30|5794.85|5794.15|5795.1|5794.4|5795.1|5794.4|5794.85|5794.15|30
1730333260000|2024-10-31 00:07:40|5795.35|5794.65|5795.35|5794.65|5795.35|5794.65|5795.35|5794.65|16
1730333270000|2024-10-31 00:07:50|5795.22|5794.52|5795.35|5794.65|5795.35|5794.65|5795.1|5794.4|54
1730333280000|2024-10-31 00:08:00|5795.6|5794.9|5795.85|5795.15|5795.85|5795.15|5795.6|5794.9|37
1730333290000|2024-10-31 00:08:10|5795.72|5795.02|5795.85|5795.15|5795.85|5795.15|5795.6|5794.9|28
1730333300000|2024-10-31 00:08:20|5795.6|5794.9|5795.85|5795.15|5795.85|5795.15|5795.6|5794.9|21
1730333310000|2024-10-31 00:08:30|5795.6|5794.9|5795.6|5794.9|5795.72|5795.02|5795.6|5794.9|31
1730333320000|2024-10-31 00:08:40|5795.72|5795.02|5795.85|5795.15|5795.85|5795.15|5795.6|5794.9|12
1730333330000|2024-10-31 00:08:50|5795.6|5794.9|5795.85|5795.15|5795.85|5795.15|5795.6|5794.9|28
1730333340000|2024-10-31 00:09:00|||||||||3
1730333350000|2024-10-31 00:09:10|5795.97|5795.27|5796.35|5795.65|5796.35|5795.65|5795.85|5795.15|42
1730333360000|2024-10-31 00:09:20|5796.47|5795.77|5796.6|5795.9|5796.6|5795.9|5796.35|5795.65|24
1730333370000|2024-10-31 00:09:30|5796.47|5795.77|5796.6|5795.9|5796.6|5795.9|5796.47|5795.77|32
1730333380000|2024-10-31 00:09:40|||||||||5
1730333390000|2024-10-31 00:09:50|||||||||8
1730333400000|2024-10-31 00:10:00|5796.72|5796.02|5796.6|5795.9|5796.72|5796.02|5796.6|5795.9|30
1730333410000|2024-10-31 00:10:10|5796.47|5795.77|5796.6|5795.9|5796.6|5795.9|5796.47|5795.77|16
1730333420000|2024-10-31 00:10:20|5796.72|5796.02|5796.6|5795.9|5796.72|5796.02|5796.6|5795.9|26
1730333430000|2024-10-31 00:10:30|5796.72|5796.02|5796.6|5795.9|5796.72|5796.02|5796.6|5795.9|2
1730333440000|2024-10-31 00:10:40|5796.72|5796.02|5796.85|5796.15|5796.85|5796.15|5796.72|5796.02|2
1730333450000|2024-10-31 00:10:50|5796.6|5795.9|5796.6|5795.9|5796.6|5795.9|5796.35|5795.65|34
1730333460000|2024-10-31 00:11:00|5796.35|5795.65|5796.35|5795.65|5796.35|5795.65|5796.35|5795.65|24
1730333480000|2024-10-31 00:11:20|5796.6|5795.9|5796.6|5795.9|5796.6|5795.9|5796.6|5795.9|16
1730333490000|2024-10-31 00:11:30|||||||||5
1730333500000|2024-10-31 00:11:40|5796.47|5795.77|5796.6|5795.9|5796.6|5795.9|5796.35|5795.65|14
1730333510000|2024-10-31 00:11:50|5797.1|5796.4|5797.35|5796.65|5797.35|5796.65|5797.1|5796.4|100
1730333520000|2024-10-31 00:12:00|5797.47|5796.77|5798.35|5797.65|5798.35|5797.65|5797.47|5796.77|148
1730333530000|2024-10-31 00:12:10|5798.6|5797.9|5798.6|5797.9|5798.6|5797.9|5798.6|5797.9|30
1730333540000|2024-10-31 00:12:20|5798.85|5798.15|5799.6|5798.9|5799.6|5798.9|5798.85|5798.15|148
1730333550000|2024-10-31 00:12:30|5799.72|5799.02|5799.1|5798.4|5799.85|5799.15|5799.1|5798.4|151
1730333560000|2024-10-31 00:12:40|5799.35|5798.65|5799.6|5798.9|5799.6|5798.9|5799.35|5798.65|34
1730333570000|2024-10-31 00:12:50|||||||||34
1730333580000|2024-10-31 00:13:00|5799.72|5799.02|5799.85|5799.15|5799.85|5799.15|5799.6|5798.9|34
1730333590000|2024-10-31 00:13:10|5800.1|5799.4|5799.6|5798.9|5800.35|5799.65|5799.6|5798.9|108
1730333600000|2024-10-31 00:13:20|5799.72|5799.02|5799.85|5799.15|5799.97|5799.27|5799.6|5798.9|28
1730333610000|2024-10-31 00:13:30|5799.72|5799.02|5799.85|5799.15|5799.85|5799.15|5799.6|5798.9|32
1730333620000|2024-10-31 00:13:40|5800.1|5799.4|5799.47|5798.77|5800.1|5799.4|5799.35|5798.65|103
1730333630000|2024-10-31 00:13:50|5799.35|5798.65|5799.35|5798.65|5799.6|5798.9|5799.35|5798.65|51
1730333640000|2024-10-31 00:14:00|5799.1|5798.4|5799.22|5798.52|5799.22|5798.52|5799.1|5798.4|10
1730333650000|2024-10-31 00:14:10|5799.35|5798.65|5799.35|5798.65|5799.35|5798.65|5799.35|5798.65|1
1730333660000|2024-10-31 00:14:20|5799.1|5798.4|5799.1|5798.4|5799.1|5798.4|5799.1|5798.4|21
1730333670000|2024-10-31 00:14:30|5798.97|5798.27|5799.1|5798.4|5799.1|5798.4|5798.97|5798.27|16
1730333680000|2024-10-31 00:14:40|5799.22|5798.52|5799.35|5798.65|5799.35|5798.65|5799.1|5798.4|4
1730333690000|2024-10-31 00:14:50|5799.22|5798.52|5799.1|5798.4|5799.22|5798.52|5799.1|5798.4|10
1730333700000|2024-10-31 00:15:00|5799.22|5798.52|5799.35|5798.65|5799.35|5798.65|5799.22|5798.52|20
1730333710000|2024-10-31 00:15:10|5799.47|5798.77|5799.35|5798.65|5799.47|5798.77|5799.35|5798.65|30
1730333720000|2024-10-31 00:15:20|5799.1|5798.4|5799.1|5798.4|5799.1|5798.4|5799.1|5798.4|11
1730333730000|2024-10-31 00:15:30|5798.85|5798.15|5798.85|5798.15|5798.85|5798.15|5798.85|5798.15|18
1730333740000|2024-10-31 00:15:40|5798.97|5798.27|5799.1|5798.4|5799.1|5798.4|5798.85|5798.15|14
1730333750000|2024-10-31 00:15:50|5798.85|5798.15|5798.6|5797.9|5798.97|5798.27|5798.6|5797.9|35
1730333760000|2024-10-31 00:16:00|||||||||3
1730333770000|2024-10-31 00:16:10|||||||||2
1730333780000|2024-10-31 00:16:20|5798.85|5798.15|5799.1|5798.4|5799.1|5798.4|5798.85|5798.15|36
1730333790000|2024-10-31 00:16:30|5798.85|5798.15|5799.1|5798.4|5799.22|5798.52|5798.85|5798.15|29
1730333800000|2024-10-31 00:16:40|5798.85|5798.15|5798.72|5798.02|5798.85|5798.15|5798.6|5797.9|19
1730333810000|2024-10-31 00:16:50|5798.85|5798.15|5799.1|5798.4|5799.1|5798.4|5798.85|5798.15|13
1730333820000|2024-10-31 00:17:00|5798.85|5798.15|5799.35|5798.65|5799.35|5798.65|5798.85|5798.15|43
1730333830000|2024-10-31 00:17:10|5799.22|5798.52|5799.22|5798.52|5799.35|5798.65|5799.1|5798.4|11
1730333840000|2024-10-31 00:17:20|5799.1|5798.4|5798.85|5798.15|5799.35|5798.65|5798.85|5798.15|16
1730333850000|2024-10-31 00:17:30|5798.97|5798.27|5798.85|5798.15|5798.97|5798.27|5798.85|5798.15|10
1730333860000|2024-10-31 00:17:40|5798.97|5798.27|5798.97|5798.27|5799.1|5798.4|5798.97|5798.27|13
1730333870000|2024-10-31 00:17:50|5799.1|5798.4|5799.1|5798.4|5799.1|5798.4|5799.1|5798.4|1
1730333880000|2024-10-31 00:18:00|5798.85|5798.15|5798.85|5798.15|5798.85|5798.15|5798.85|5798.15|30
1730333890000|2024-10-31 00:18:10|5798.6|5797.9|5798.85|5798.15|5798.85|5798.15|5798.6|5797.9|15
1730333900000|2024-10-31 00:18:20|5798.72|5798.02|5798.72|5798.02|5798.72|5798.02|5798.72|5798.02|1
1730333910000|2024-10-31 00:18:30|5798.6|5797.9|5798.85|5798.15|5798.97|5798.27|5798.6|5797.9|43
1730333920000|2024-10-31 00:18:40|5799.1|5798.4|5799.1|5798.4|5799.1|5798.4|5799.1|5798.4|9
1730333940000|2024-10-31 00:19:00|5798.97|5798.27|5798.85|5798.15|5798.97|5798.27|5798.85|5798.15|18
1730333950000|2024-10-31 00:19:10|5798.72|5798.02|5798.85|5798.15|5798.85|5798.15|5798.6|5797.9|15
1730333960000|2024-10-31 00:19:20|5798.6|5797.9|5798.6|5797.9|5798.6|5797.9|5798.6|5797.9|3
1730333970000|2024-10-31 00:19:30|5798.47|5797.77|5798.35|5797.65|5798.6|5797.9|5798.35|5797.65|34
1730333980000|2024-10-31 00:19:40|5798.47|5797.77|5798.6|5797.9|5798.6|5797.9|5798.47|5797.77|8
1730333990000|2024-10-31 00:19:50|||||||||4
1730334000000|2024-10-31 00:20:00|5798.72|5798.02|5798.6|5797.9|5798.72|5798.02|5798.6|5797.9|22
1730334010000|2024-10-31 00:20:10|5798.47|5797.77|5798.6|5797.9|5798.6|5797.9|5798.35|5797.65|5
1730334030000|2024-10-31 00:20:30|5798.72|5798.02|5798.35|5797.65|5798.72|5798.02|5798.35|5797.65|14
1730334040000|2024-10-31 00:20:40|5798.1|5797.4|5798.1|5797.4|5798.1|5797.4|5797.85|5797.15|57
1730334060000|2024-10-31 00:21:00|5797.97|5797.27|5797.85|5797.15|5797.97|5797.27|5797.85|5797.15|20
1730334070000|2024-10-31 00:21:10|5797.97|5797.27|5798.35|5797.65|5798.35|5797.65|5797.85|5797.15|40
1730334080000|2024-10-31 00:21:20|5798.47|5797.77|5798.1|5797.4|5798.6|5797.9|5798.1|5797.4|23
1730334090000|2024-10-31 00:21:30|5798.35|5797.65|5798.35|5797.65|5798.35|5797.65|5798.22|5797.52|15
1730334100000|2024-10-31 00:21:40|5798.22|5797.52|5798.22|5797.52|5798.35|5797.65|5798.1|5797.4|10
1730334110000|2024-10-31 00:21:50|5798.1|5797.4|5798.35|5797.65|5798.35|5797.65|5798.1|5797.4|2
1730334120000|2024-10-31 00:22:00|5798.47|5797.77|5798.85|5798.15|5798.85|5798.15|5798.35|5797.65|26
1730334130000|2024-10-31 00:22:10|5798.97|5798.27|5799.1|5798.4|5799.1|5798.4|5798.85|5798.15|21
1730334140000|2024-10-31 00:22:20|5798.97|5798.27|5798.97|5798.27|5799.1|5798.4|5798.97|5798.27|26
1730334150000|2024-10-31 00:22:30|5798.85|5798.15|5798.85|5798.15|5798.85|5798.15|5798.6|5797.9|16
1730334160000|2024-10-31 00:22:40|5798.6|5797.9|5798.6|5797.9|5798.85|5798.15|5798.6|5797.9|11
1730334180000|2024-10-31 00:23:00|5798.85|5798.15|5798.6|5797.9|5798.85|5798.15|5798.6|5797.9|3
1730334190000|2024-10-31 00:23:10|5798.72|5798.02|5798.6|5797.9|5798.72|5798.02|5798.6|5797.9|11
1730334200000|2024-10-31 00:23:20|5798.47|5797.77|5798.35|5797.65|5798.6|5797.9|5798.35|5797.65|12
1730334210000|2024-10-31 00:23:30|5798.47|5797.77|5798.6|5797.9|5798.6|5797.9|5798.47|5797.77|10
1730334220000|2024-10-31 00:23:40|||||||||4
1730334240000|2024-10-31 00:24:00|5798.72|5798.02|5799.1|5798.4|5799.1|5798.4|5798.72|5798.02|11
1730334250000|2024-10-31 00:24:10|5799.35|5798.65|5799.35|5798.65|5799.35|5798.65|5799.35|5798.65|29
1730334260000|2024-10-31 00:24:20|||||||||5
1730334270000|2024-10-31 00:24:30|||||||||11
1730334280000|2024-10-31 00:24:40|5799.47|5798.77|5799.35|5798.65|5799.6|5798.9|5799.35|5798.65|12
1730334290000|2024-10-31 00:24:50|||||||||9
1730334300000|2024-10-31 00:25:00|5799.47|5798.77|5799.1|5798.4|5799.6|5798.9|5799.1|5798.4|29
1730334320000|2024-10-31 00:25:20|5799.22|5798.52|5798.85|5798.15|5799.22|5798.52|5798.85|5798.15|15
1730334330000|2024-10-31 00:25:30|5798.97|5798.27|5799.1|5798.4|5799.1|5798.4|5798.85|5798.15|20
1730334350000|2024-10-31 00:25:50|5799.22|5798.52|5799.35|5798.65|5799.35|5798.65|5799.1|5798.4|16
1730334360000|2024-10-31 00:26:00|5799.22|5798.52|5799.1|5798.4|5799.22|5798.52|5799.1|5798.4|20
1730334370000|2024-10-31 00:26:10|||||||||4
1730334380000|2024-10-31 00:26:20|5798.85|5798.15|5799.1|5798.4|5799.1|5798.4|5798.85|5798.15|13
1730334390000|2024-10-31 00:26:30|5799.22|5798.52|5799.1|5798.4|5799.22|5798.52|5799.1|5798.4|5
1730334420000|2024-10-31 00:27:00|5798.97|5798.27|5798.85|5798.15|5798.97|5798.27|5798.85|5798.15|25
1730334430000|2024-10-31 00:27:10|5798.97|5798.27|5798.85|5798.15|5799.1|5798.4|5798.85|5798.15|9
1730334440000|2024-10-31 00:27:20|5798.97|5798.27|5799.1|5798.4|5799.1|5798.4|5798.97|5798.27|10
1730334450000|2024-10-31 00:27:30|5798.97|5798.27|5799.1|5798.4|5799.1|5798.4|5798.85|5798.15|8
1730334460000|2024-10-31 00:27:40|5798.85|5798.15|5798.6|5797.9|5798.85|5798.15|5798.6|5797.9|16
1730334470000|2024-10-31 00:27:50|5798.72|5798.02|5798.85|5798.15|5798.85|5798.15|5798.6|5797.9|12
1730334480000|2024-10-31 00:28:00|5798.72|5798.02|5798.6|5797.9|5798.72|5798.02|5798.6|5797.9|5
1730334490000|2024-10-31 00:28:10|||||||||8
1730334510000|2024-10-31 00:28:30|5798.47|5797.77|5798.6|5797.9|5798.6|5797.9|5798.47|5797.77|18
1730334520000|2024-10-31 00:28:40|5798.35|5797.65|5798.35|5797.65|5798.35|5797.65|5798.35|5797.65|12
1730334540000|2024-10-31 00:29:00|5798.47|5797.77|5798.35|5797.65|5798.47|5797.77|5798.35|5797.65|23
1730334550000|2024-10-31 00:29:10|5798.6|5797.9|5798.6|5797.9|5798.85|5798.15|5798.35|5797.65|25
1730334580000|2024-10-31 00:29:40|5798.35|5797.65|5798.47|5797.77|5798.47|5797.77|5798.35|5797.65|16
1730334590000|2024-10-31 00:29:50|5798.35|5797.65|5798.35|5797.65|5798.6|5797.9|5798.35|5797.65|2
1730334600000|2024-10-31 00:30:00|5798.47|5797.77|5798.35|5797.65|5798.6|5797.9|5798.35|5797.65|20
1730334620000|2024-10-31 00:30:20|5798.1|5797.4|5798.35|5797.65|5798.35|5797.65|5798.1|5797.4|41
1730334630000|2024-10-31 00:30:30|||||||||5
1730334650000|2024-10-31 00:30:50|||||||||8
1730334660000|2024-10-31 00:31:00|5798.47|5797.77|5798.6|5797.9|5798.85|5798.15|5798.47|5797.77|19
1730334670000|2024-10-31 00:31:10|5798.72|5798.02|5798.35|5797.65|5798.72|5798.02|5798.35|5797.65|8
1730334680000|2024-10-31 00:31:20|5798.47|5797.77|5798.6|5797.9|5798.6|5797.9|5798.47|5797.77|3
1730334690000|2024-10-31 00:31:30|5798.85|5798.15|5798.85|5798.15|5798.85|5798.15|5798.85|5798.15|31
1730334700000|2024-10-31 00:31:40|5798.72|5798.02|5798.6|5797.9|5798.85|5798.15|5798.6|5797.9|11
1730334710000|2024-10-31 00:31:50|5798.72|5798.02|5798.85|5798.15|5798.85|5798.15|5798.72|5798.02|4
1730334720000|2024-10-31 00:32:00|5798.6|5797.9|5798.6|5797.9|5798.6|5797.9|5798.6|5797.9|20
1730334730000|2024-10-31 00:32:10|5798.47|5797.77|5798.6|5797.9|5798.6|5797.9|5798.35|5797.65|22
1730334740000|2024-10-31 00:32:20|5798.72|5798.02|5798.6|5797.9|5798.85|5798.15|5798.6|5797.9|15
1730334750000|2024-10-31 00:32:30|5798.72|5798.02|5798.6|5797.9|5798.72|5798.02|5798.6|5797.9|4
1730334760000|2024-10-31 00:32:40|5798.72|5798.02|5798.6|5797.9|5798.85|5798.15|5798.6|5797.9|12
1730334780000|2024-10-31 00:33:00|||||||||3
1730334790000|2024-10-31 00:33:10|||||||||1
1730334810000|2024-10-31 00:33:30|||||||||2
1730334820000|2024-10-31 00:33:40|||||||||27
1730334830000|2024-10-31 00:33:50|5798.85|5798.15|5798.85|5798.15|5798.85|5798.15|5798.85|5798.15|7
1730334840000|2024-10-31 00:34:00|5798.6|5797.9|5798.85|5798.15|5798.85|5798.15|5798.6|5797.9|26
1730334850000|2024-10-31 00:34:10|||||||||4
1730334860000|2024-10-31 00:34:20|5798.72|5798.02|5798.6|5797.9|5798.72|5798.02|5798.35|5797.65|14
1730334870000|2024-10-31 00:34:30|5798.47|5797.77|5798.6|5797.9|5798.6|5797.9|5798.35|5797.65|8
1730334880000|2024-10-31 00:34:40|||||||||2
1730334890000|2024-10-31 00:34:50|||||||||1
1730334900000|2024-10-31 00:35:00|5798.35|5797.65|5798.35|5797.65|5798.35|5797.65|5798.35|5797.65|14
1730334910000|2024-10-31 00:35:10|5798.1|5797.4|5798.22|5797.52|5798.22|5797.52|5798.1|5797.4|25
1730334920000|2024-10-31 00:35:20|5798.35|5797.65|5798.35|5797.65|5798.35|5797.65|5798.35|5797.65|5
1730334940000|2024-10-31 00:35:40|||||||||1
1730334950000|2024-10-31 00:35:50|5798.1|5797.4|5798.1|5797.4|5798.1|5797.4|5798.1|5797.4|3
1730334960000|2024-10-31 00:36:00|5797.85|5797.15|5797.6|5796.9|5797.85|5797.15|5797.35|5796.65|88
1730334970000|2024-10-31 00:36:10|||||||||15
1730334980000|2024-10-31 00:36:20|5797.72|5797.02|5797.85|5797.15|5797.85|5797.15|5797.72|5797.02|2
1730335000000|2024-10-31 00:36:40|5798.1|5797.4|5797.85|5797.15|5798.1|5797.4|5797.85|5797.15|18
1730335020000|2024-10-31 00:37:00|5797.72|5797.02|5797.35|5796.65|5797.72|5797.02|5797.1|5796.4|67
1730335030000|2024-10-31 00:37:10|5797.1|5796.4|5797.1|5796.4|5797.1|5796.4|5797.1|5796.4|8
1730335040000|2024-10-31 00:37:20|5797.22|5796.52|5797.6|5796.9|5797.6|5796.9|5797.1|5796.4|66
1730335050000|2024-10-31 00:37:30|||||||||14
1730335060000|2024-10-31 00:37:40|5797.85|5797.15|5797.6|5796.9|5797.85|5797.15|5797.6|5796.9|39
1730335070000|2024-10-31 00:37:50|5797.47|5796.77|5797.35|5796.65|5797.47|5796.77|5797.35|5796.65|15
1730335080000|2024-10-31 00:38:00|5797.6|5796.9|5797.35|5796.65|5797.6|5796.9|5797.35|5796.65|12
1730335090000|2024-10-31 00:38:10|5797.6|5796.9|5797.6|5796.9|5797.6|5796.9|5797.35|5796.65|58
1730335100000|2024-10-31 00:38:20|5797.47|5796.77|5797.6|5796.9|5797.6|5796.9|5797.47|5796.77|8
1730335110000|2024-10-31 00:38:30|5797.35|5796.65|5797.35|5796.65|5797.35|5796.65|5797.35|5796.65|4
1730335120000|2024-10-31 00:38:40|||||||||8
1730335130000|2024-10-31 00:38:50|5797.47|5796.77|5797.6|5796.9|5797.6|5796.9|5797.47|5796.77|24
1730335140000|2024-10-31 00:39:00|5797.72|5797.02|5798.1|5797.4|5798.1|5797.4|5797.72|5797.02|81
1730335150000|2024-10-31 00:39:10|5797.97|5797.27|5797.85|5797.15|5798.1|5797.4|5797.85|5797.15|32
1730335160000|2024-10-31 00:39:20|5797.6|5796.9|5798.1|5797.4|5798.1|5797.4|5797.6|5796.9|88
1730335170000|2024-10-31 00:39:30|5798.35|5797.65|5798.6|5797.9|5798.6|5797.9|5798.35|5797.65|42
1730335180000|2024-10-31 00:39:40|5798.47|5797.77|5798.35|5797.65|5798.6|5797.9|5798.35|5797.65|13
1730335190000|2024-10-31 00:39:50|||||||||2
1730335200000|2024-10-31 00:40:00|5798.6|5797.9|5798.6|5797.9|5798.6|5797.9|5798.35|5797.65|65
1730335210000|2024-10-31 00:40:10|5798.72|5798.02|5798.6|5797.9|5798.85|5798.15|5798.6|5797.9|17
1730335220000|2024-10-31 00:40:20|5798.47|5797.77|5798.1|5797.4|5798.47|5797.77|5798.1|5797.4|32
1730335240000|2024-10-31 00:40:40|5797.85|5797.15|5797.85|5797.15|5797.97|5797.27|5797.85|5797.15|20
1730335250000|2024-10-31 00:40:50|5797.72|5797.02|5797.6|5796.9|5797.72|5797.02|5797.6|5796.9|19
1730335260000|2024-10-31 00:41:00|5797.72|5797.02|5797.85|5797.15|5797.85|5797.15|5797.72|5797.02|6
1730335270000|2024-10-31 00:41:10|5797.72|5797.02|5797.85|5797.15|5797.85|5797.15|5797.72|5797.02|13
1730335300000|2024-10-31 00:41:40|5797.72|5797.02|5797.6|5796.9|5797.72|5797.02|5797.6|5796.9|10
1730335310000|2024-10-31 00:41:50|||||||||3
1730335320000|2024-10-31 00:42:00|||||||||2
1730335330000|2024-10-31 00:42:10|5797.72|5797.02|5798.1|5797.4|5798.1|5797.4|5797.72|5797.02|17
1730335360000|2024-10-31 00:42:40|5798.6|5797.9|5798.85|5798.15|5798.85|5798.15|5798.6|5797.9|47
1730335380000|2024-10-31 00:43:00|||||||||2
1730335390000|2024-10-31 00:43:10|||||||||17
1730335430000|2024-10-31 00:43:50|||||||||23
1730335440000|2024-10-31 00:44:00|5798.97|5798.27|5799.35|5798.65|5799.35|5798.65|5798.97|5798.27|47
1730335450000|2024-10-31 00:44:10|5799.22|5798.52|5799.35|5798.65|5799.35|5798.65|5799.1|5798.4|25
1730335460000|2024-10-31 00:44:20|||||||||35
1730335490000|2024-10-31 00:44:50|||||||||5
1730335510000|2024-10-31 00:45:10|5799.22|5798.52|5799.1|5798.4|5799.22|5798.52|5799.1|5798.4|22
1730335520000|2024-10-31 00:45:20|||||||||7
1730335540000|2024-10-31 00:45:40|5798.97|5798.27|5799.1|5798.4|5799.1|5798.4|5798.97|5798.27|13
1730335550000|2024-10-31 00:45:50|5799.22|5798.52|5799.35|5798.65|5799.6|5798.9|5799.22|5798.52|28
1730335560000|2024-10-31 00:46:00|5799.22|5798.52|5799.1|5798.4|5799.35|5798.65|5799.1|5798.4|6
1730335570000|2024-10-31 00:46:10|||||||||2
1730335580000|2024-10-31 00:46:20|5798.85|5798.15|5799.1|5798.4|5799.1|5798.4|5798.85|5798.15|14
1730335590000|2024-10-31 00:46:30|5798.97|5798.27|5799.1|5798.4|5799.1|5798.4|5798.97|5798.27|3
1730335600000|2024-10-31 00:46:40|5799.35|5798.65|5799.47|5798.77|5799.6|5798.9|5799.35|5798.65|27
1730335610000|2024-10-31 00:46:50|5799.6|5798.9|5799.85|5799.15|5799.97|5799.27|5799.47|5798.77|53
1730335620000|2024-10-31 00:47:00|||||||||5
1730335630000|2024-10-31 00:47:10|5799.6|5798.9|5799.6|5798.9|5799.6|5798.9|5799.6|5798.9|9
1730335640000|2024-10-31 00:47:20|5799.47|5798.77|5799.35|5798.65|5799.47|5798.77|5799.35|5798.65|22
1730335650000|2024-10-31 00:47:30|5799.47|5798.77|5799.6|5798.9|5799.6|5798.9|5799.35|5798.65|0
1730335670000|2024-10-31 00:47:50|||||||||3
1730335680000|2024-10-31 00:48:00|5799.1|5798.4|5799.1|5798.4|5799.1|5798.4|5799.1|5798.4|61
1730335690000|2024-10-31 00:48:10|5799.22|5798.52|5799.35|5798.65|5799.35|5798.65|5799.22|5798.52|9
1730335700000|2024-10-31 00:48:20|5799.6|5798.9|5799.6|5798.9|5799.6|5798.9|5799.6|5798.9|16
1730335710000|2024-10-31 00:48:30|5799.35|5798.65|5799.6|5798.9|5799.6|5798.9|5799.35|5798.65|29
1730335720000|2024-10-31 00:48:40|5799.47|5798.77|5799.72|5799.02|5799.72|5799.02|5799.47|5798.77|11
1730335730000|2024-10-31 00:48:50|5799.6|5798.9|5799.6|5798.9|5799.6|5798.9|5799.6|5798.9|0
1730335740000|2024-10-31 00:49:00|5799.35|5798.65|5799.35|5798.65|5799.35|5798.65|5799.35|5798.65|9
1730335750000|2024-10-31 00:49:10|||||||||2
1730335770000|2024-10-31 00:49:30|5799.47|5798.77|5799.47|5798.77|5799.47|5798.77|5799.47|5798.77|18
1730335780000|2024-10-31 00:49:40|5799.6|5798.9|5799.6|5798.9|5799.85|5799.15|5799.6|5798.9|10
1730335790000|2024-10-31 00:49:50|5799.72|5799.02|5799.6|5798.9|5799.85|5799.15|5799.6|5798.9|6
1730335800000|2024-10-31 00:50:00|5799.47|5798.77|5799.35|5798.65|5799.47|5798.77|5799.35|5798.65|24
1730335820000|2024-10-31 00:50:20|||||||||1
1730335840000|2024-10-31 00:50:40|5799.47|5798.77|5799.35|5798.65|5799.6|5798.9|5799.35|5798.65|41
1730335850000|2024-10-31 00:50:50|5799.22|5798.52|5799.35|5798.65|5799.35|5798.65|5799.1|5798.4|23
1730335860000|2024-10-31 00:51:00|5799.22|5798.52|5799.1|5798.4|5799.22|5798.52|5799.1|5798.4|13
1730335870000|2024-10-31 00:51:10|5799.22|5798.52|5799.35|5798.65|5799.35|5798.65|5799.1|5798.4|6
1730335890000|2024-10-31 00:51:30|||||||||1
1730335900000|2024-10-31 00:51:40|5799.6|5798.9|5799.6|5798.9|5799.6|5798.9|5799.35|5798.65|42
1730335910000|2024-10-31 00:51:50|||||||||1
1730335920000|2024-10-31 00:52:00|5799.35|5798.65|5799.35|5798.65|5799.35|5798.65|5799.35|5798.65|11
1730335930000|2024-10-31 00:52:10|||||||||10
1730335960000|2024-10-31 00:52:40|5799.1|5798.4|5799.35|5798.65|5799.35|5798.65|5799.1|5798.4|23
1730335980000|2024-10-31 00:53:00|||||||||8
1730335990000|2024-10-31 00:53:10|5799.47|5798.77|5799.6|5798.9|5799.6|5798.9|5799.47|5798.77|31
1730336010000|2024-10-31 00:53:30|5799.47|5798.77|5799.6|5798.9|5799.6|5798.9|5799.47|5798.77|21
1730336020000|2024-10-31 00:53:40|5799.72|5799.02|5799.85|5799.15|5799.85|5799.15|5799.72|5799.02|9
1730336030000|2024-10-31 00:53:50|||||||||5
1730336040000|2024-10-31 00:54:00|5799.97|5799.27|5799.85|5799.15|5800.1|5799.4|5799.85|5799.15|38
1730336060000|2024-10-31 00:54:20|5799.72|5799.02|5799.6|5798.9|5799.72|5799.02|5799.6|5798.9|11
1730336070000|2024-10-31 00:54:30|5799.35|5798.65|5799.35|5798.65|5799.35|5798.65|5799.35|5798.65|8
1730336080000|2024-10-31 00:54:40|5799.22|5798.52|5799.1|5798.4|5799.22|5798.52|5799.1|5798.4|20
1730336090000|2024-10-31 00:54:50|5798.85|5798.15|5798.85|5798.15|5798.85|5798.15|5798.85|5798.15|11
1730336100000|2024-10-31 00:55:00|5798.97|5798.27|5798.72|5798.02|5798.97|5798.27|5798.6|5797.9|26
1730336110000|2024-10-31 00:55:10|5798.6|5797.9|5798.6|5797.9|5798.6|5797.9|5798.6|5797.9|7
1730336120000|2024-10-31 00:55:20|5798.72|5798.02|5798.6|5797.9|5798.85|5798.15|5798.6|5797.9|27
1730336130000|2024-10-31 00:55:30|5798.72|5798.02|5798.6|5797.9|5798.85|5798.15|5798.6|5797.9|12
1730336140000|2024-10-31 00:55:40|||||||||3
1730336150000|2024-10-31 00:55:50|5798.35|5797.65|5798.35|5797.65|5798.35|5797.65|5798.35|5797.65|23
1730336160000|2024-10-31 00:56:00|5798.6|5797.9|5798.6|5797.9|5798.85|5798.15|5798.6|5797.9|33
1730336170000|2024-10-31 00:56:10|5798.35|5797.65|5798.35|5797.65|5798.35|5797.65|5798.35|5797.65|10
1730336180000|2024-10-31 00:56:20|||||||||5
1730336190000|2024-10-31 00:56:30|||||||||45
1730336200000|2024-10-31 00:56:40|||||||||3
1730336210000|2024-10-31 00:56:50|5798.22|5797.52|5798.1|5797.4|5798.22|5797.52|5798.1|5797.4|29
1730336220000|2024-10-31 00:57:00|5798.22|5797.52|5798.1|5797.4|5798.35|5797.65|5798.1|5797.4|6
1730336230000|2024-10-31 00:57:10|5797.97|5797.27|5797.85|5797.15|5798.1|5797.4|5797.85|5797.15|32
1730336250000|2024-10-31 00:57:30|5797.72|5797.02|5797.6|5796.9|5797.72|5797.02|5797.6|5796.9|12
1730336260000|2024-10-31 00:57:40|5797.35|5796.65|5797.35|5796.65|5797.35|5796.65|5797.35|5796.65|3
1730336270000|2024-10-31 00:57:50|5797.85|5797.15|5798.1|5797.4|5798.35|5797.65|5797.6|5796.9|181
1730336280000|2024-10-31 00:58:00|||||||||7
1730336290000|2024-10-31 00:58:10|||||||||5
1730336320000|2024-10-31 00:58:40|5798.35|5797.65|5798.1|5797.4|5798.35|5797.65|5798.1|5797.4|47
1730336340000|2024-10-31 00:59:00|||||||||4
1730336360000|2024-10-31 00:59:20|5797.97|5797.27|5797.85|5797.15|5798.1|5797.4|5797.85|5797.15|30
1730336370000|2024-10-31 00:59:30|5797.97|5797.27|5798.35|5797.65|5798.35|5797.65|5797.85|5797.15|44
1730336390000|2024-10-31 00:59:50|5798.1|5797.4|5798.1|5797.4|5798.1|5797.4|5798.1|5797.4|17
1730336400000|2024-10-31 01:00:00|5798.35|5797.65|5798.35|5797.65|5798.6|5797.9|5798.1|5797.4|53
1730336410000|2024-10-31 01:00:10|5798.47|5797.77|5798.35|5797.65|5798.6|5797.9|5798.35|5797.65|21
1730336420000|2024-10-31 01:00:20|5798.47|5797.77|5798.35|5797.65|5798.6|5797.9|5798.35|5797.65|88
1730336430000|2024-10-31 01:00:30|5798.6|5797.9|5798.6|5797.9|5798.6|5797.9|5798.6|5797.9|13
1730336440000|2024-10-31 01:00:40|5798.72|5798.02|5798.85|5798.15|5798.85|5798.15|5798.72|5798.02|12
1730336450000|2024-10-31 01:00:50|5799.1|5798.4|5799.35|5798.65|5799.35|5798.65|5799.1|5798.4|36
1730336460000|2024-10-31 01:01:00|5799.22|5798.52|5799.1|5798.4|5799.35|5798.65|5799.1|5798.4|30
1730336470000|2024-10-31 01:01:10|5799.22|5798.52|5799.35|5798.65|5799.35|5798.65|5799.22|5798.52|16
1730336480000|2024-10-31 01:01:20|5799.22|5798.52|5799.85|5799.15|5800.1|5799.4|5799.1|5798.4|173
1730336490000|2024-10-31 01:01:30|5799.97|5799.27|5799.6|5798.9|5800.35|5799.65|5799.6|5798.9|134
1730336500000|2024-10-31 01:01:40|5799.72|5799.02|5799.85|5799.15|5799.85|5799.15|5799.6|5798.9|57
1730336510000|2024-10-31 01:01:50|5799.97|5799.27|5800.1|5799.4|5800.1|5799.4|5799.85|5799.15|82
1730336520000|2024-10-31 01:02:00|||||||||3
1730336530000|2024-10-31 01:02:10|5800.35|5799.65|5800.1|5799.4|5800.35|5799.65|5800.1|5799.4|34
1730336540000|2024-10-31 01:02:20|5799.97|5799.27|5800.35|5799.65|5800.35|5799.65|5799.85|5799.15|42
1730336550000|2024-10-31 01:02:30|5800.1|5799.4|5800.1|5799.4|5800.1|5799.4|5799.85|5799.15|78
1730336560000|2024-10-31 01:02:40|5800.35|5799.65|5800.1|5799.4|5800.35|5799.65|5800.1|5799.4|15
1730336570000|2024-10-31 01:02:50|5800.22|5799.52|5800.35|5799.65|5800.35|5799.65|5800.22|5799.52|7
1730336580000|2024-10-31 01:03:00|5800.22|5799.52|5800.6|5799.9|5800.6|5799.9|5800.22|5799.52|27
1730336590000|2024-10-31 01:03:10|5800.72|5800.02|5800.6|5799.9|5800.72|5800.02|5800.6|5799.9|18
1730336600000|2024-10-31 01:03:20|||||||||14
1730336620000|2024-10-31 01:03:40|5800.47|5799.77|5800.6|5799.9|5800.6|5799.9|5800.35|5799.65|16
1730336630000|2024-10-31 01:03:50|5800.72|5800.02|5800.6|5799.9|5800.85|5800.15|5800.6|5799.9|28
1730336640000|2024-10-31 01:04:00|5800.72|5800.02|5800.85|5800.15|5801.1|5800.4|5800.72|5800.02|106
1730336650000|2024-10-31 01:04:10|5800.6|5799.9|5800.85|5800.15|5800.85|5800.15|5800.6|5799.9|38
1730336660000|2024-10-31 01:04:20|5800.72|5800.02|5800.6|5799.9|5800.72|5800.02|5800.6|5799.9|13
1730336680000|2024-10-31 01:04:40|5800.72|5800.02|5800.35|5799.65|5800.72|5800.02|5800.35|5799.65|25
1730336690000|2024-10-31 01:04:50|5800.22|5799.52|5800.1|5799.4|5800.22|5799.52|5800.1|5799.4|11
1730336700000|2024-10-31 01:05:00|5800.35|5799.65|5800.35|5799.65|5800.35|5799.65|5800.1|5799.4|58
1730336710000|2024-10-31 01:05:10|5800.22|5799.52|5800.1|5799.4|5800.22|5799.52|5800.1|5799.4|4
1730336730000|2024-10-31 01:05:30|5799.97|5799.27|5800.1|5799.4|5800.35|5799.65|5799.97|5799.27|29
1730336740000|2024-10-31 01:05:40|5800.22|5799.52|5800.6|5799.9|5800.6|5799.9|5800.1|5799.4|15
1730336750000|2024-10-31 01:05:50|5800.47|5799.77|5800.6|5799.9|5800.6|5799.9|5800.35|5799.65|15
1730336760000|2024-10-31 01:06:00|5800.72|5800.02|5800.85|5800.15|5800.85|5800.15|5800.6|5799.9|8
1730336770000|2024-10-31 01:06:10|||||||||2
1730336780000|2024-10-31 01:06:20|5800.97|5800.27|5800.85|5800.15|5800.97|5800.27|5800.85|5800.15|36
1730336790000|2024-10-31 01:06:30|5800.6|5799.9|5800.6|5799.9|5800.6|5799.9|5800.47|5799.77|29
1730336800000|2024-10-31 01:06:40|5800.85|5800.15|5800.6|5799.9|5800.85|5800.15|5800.6|5799.9|14
1730336810000|2024-10-31 01:06:50|||||||||2
1730336820000|2024-10-31 01:07:00|5800.47|5799.77|5800.85|5800.15|5800.85|5800.15|5800.35|5799.65|11
1730336830000|2024-10-31 01:07:10|5800.97|5800.27|5801.1|5800.4|5801.1|5800.4|5800.97|5800.27|19
1730336840000|2024-10-31 01:07:20|||||||||7
1730336850000|2024-10-31 01:07:30|5800.97|5800.27|5801.1|5800.4|5801.1|5800.4|5800.97|5800.27|16
1730336860000|2024-10-31 01:07:40|5801.35|5800.65|5801.1|5800.4|5801.47|5800.77|5801.1|5800.4|105
1730336870000|2024-10-31 01:07:50|5801.22|5800.52|5801.35|5800.65|5801.35|5800.65|5801.22|5800.52|37
1730336880000|2024-10-31 01:08:00|||||||||10
1730336890000|2024-10-31 01:08:10|||||||||2
1730336900000|2024-10-31 01:08:20|5801.47|5800.77|5801.35|5800.65|5801.6|5800.9|5801.35|5800.65|32
1730336910000|2024-10-31 01:08:30|5801.1|5800.4|5801.1|5800.4|5801.1|5800.4|5801.1|5800.4|7
1730336930000|2024-10-31 01:08:50|5801.22|5800.52|5801.35|5800.65|5801.35|5800.65|5801.22|5800.52|14
1730336940000|2024-10-31 01:09:00|5801.22|5800.52|5801.35|5800.65|5801.35|5800.65|5801.1|5800.4|24
1730336960000|2024-10-31 01:09:20|||||||||3
1730336970000|2024-10-31 01:09:30|5801.6|5800.9|5801.6|5800.9|5801.6|5800.9|5801.35|5800.65|81
1730336990000|2024-10-31 01:09:50|||||||||9
1730337000000|2024-10-31 01:10:00|5801.47|5800.77|5801.6|5800.9|5801.6|5800.9|5801.35|5800.65|17
1730337010000|2024-10-31 01:10:10|5801.85|5801.15|5801.6|5800.9|5801.85|5801.15|5801.6|5800.9|13
1730337020000|2024-10-31 01:10:20|5801.72|5801.02|5801.85|5801.15|5801.85|5801.15|5801.6|5800.9|76
1730337030000|2024-10-31 01:10:30|5801.72|5801.02|5801.72|5801.02|5801.85|5801.15|5801.6|5800.9|104
1730337040000|2024-10-31 01:10:40|5801.85|5801.15|5801.85|5801.15|5801.85|5801.15|5801.72|5801.02|22
1730337050000|2024-10-31 01:10:50|||||||||7
1730337060000|2024-10-31 01:11:00|||||||||15
1730337070000|2024-10-31 01:11:10|5801.97|5801.27|5802.85|5802.15|5802.85|5802.15|5801.97|5801.27|148
1730337080000|2024-10-31 01:11:20|5803.1|5802.4|5803.22|5802.52|5803.35|5802.65|5802.97|5802.27|93
1730337090000|2024-10-31 01:11:30|5803.35|5802.65|5803.1|5802.4|5803.35|5802.65|5803.1|5802.4|69
1730337100000|2024-10-31 01:11:40|||||||||4
1730337110000|2024-10-31 01:11:50|5803.22|5802.52|5802.85|5802.15|5803.22|5802.52|5802.85|5802.15|32
1730337120000|2024-10-31 01:12:00|||||||||8
1730337130000|2024-10-31 01:12:10|||||||||34
1730337140000|2024-10-31 01:12:20|5803.1|5802.4|5803.1|5802.4|5803.1|5802.4|5803.1|5802.4|19
1730337150000|2024-10-31 01:12:30|5802.97|5802.27|5802.97|5802.27|5802.97|5802.27|5802.85|5802.15|22
1730337160000|2024-10-31 01:12:40|5803.1|5802.4|5803.1|5802.4|5803.35|5802.65|5803.1|5802.4|25
1730337170000|2024-10-31 01:12:50|5802.85|5802.15|5803.1|5802.4|5803.1|5802.4|5802.85|5802.15|13
1730337180000|2024-10-31 01:13:00|5802.97|5802.27|5803.1|5802.4|5803.1|5802.4|5802.85|5802.15|34
1730337190000|2024-10-31 01:13:10|5803.22|5802.52|5803.35|5802.65|5803.35|5802.65|5803.22|5802.52|19
1730337200000|2024-10-31 01:13:20|5803.1|5802.4|5803.35|5802.65|5803.35|5802.65|5803.1|5802.4|24
1730337210000|2024-10-31 01:13:30|5803.22|5802.52|5802.85|5802.15|5803.22|5802.52|5802.85|5802.15|21
1730337220000|2024-10-31 01:13:40|5803.1|5802.4|5803.1|5802.4|5803.1|5802.4|5803.1|5802.4|44
1730337230000|2024-10-31 01:13:50|5803.35|5802.65|5803.22|5802.52|5803.35|5802.65|5803.22|5802.52|26
1730337240000|2024-10-31 01:14:00|5803.35|5802.65|5803.35|5802.65|5803.35|5802.65|5803.1|5802.4|31
1730337250000|2024-10-31 01:14:10|5803.1|5802.4|5803.1|5802.4|5803.1|5802.4|5803.1|5802.4|20
1730337260000|2024-10-31 01:14:20|5803.35|5802.65|5803.1|5802.4|5803.35|5802.65|5803.1|5802.4|16
1730337270000|2024-10-31 01:14:30|5803.35|5802.65|5803.1|5802.4|5803.35|5802.65|5803.1|5802.4|33
1730337280000|2024-10-31 01:14:40|5803.22|5802.52|5803.35|5802.65|5803.35|5802.65|5803.22|5802.52|9
1730337290000|2024-10-31 01:14:50|5803.22|5802.52|5803.1|5802.4|5803.22|5802.52|5802.97|5802.27|41
1730337300000|2024-10-31 01:15:00|5803.22|5802.52|5803.6|5802.9|5803.6|5802.9|5803.1|5802.4|53
1730337310000|2024-10-31 01:15:10|5803.35|5802.65|5803.85|5803.15|5803.85|5803.15|5803.35|5802.65|37
1730337330000|2024-10-31 01:15:30|5803.72|5803.02|5803.35|5802.65|5803.72|5803.02|5803.35|5802.65|45
1730337340000|2024-10-31 01:15:40|||||||||1
1730337350000|2024-10-31 01:15:50|5803.6|5802.9|5803.6|5802.9|5803.6|5802.9|5803.6|5802.9|52
1730337360000|2024-10-31 01:16:00|5803.47|5802.77|5803.6|5802.9|5803.6|5802.9|5803.35|5802.65|13
1730337370000|2024-10-31 01:16:10|5803.47|5802.77|5803.35|5802.65|5803.47|5802.77|5803.35|5802.65|6
1730337390000|2024-10-31 01:16:30|||||||||4
1730337400000|2024-10-31 01:16:40|5803.22|5802.52|5803.1|5802.4|5803.22|5802.52|5803.1|5802.4|14
1730337410000|2024-10-31 01:16:50|5802.85|5802.15|5802.85|5802.15|5802.85|5802.15|5802.85|5802.15|14
1730337420000|2024-10-31 01:17:00|5802.72|5802.02|5803.1|5802.4|5803.1|5802.4|5802.72|5802.02|38
1730337430000|2024-10-31 01:17:10|5802.97|5802.27|5803.1|5802.4|5803.1|5802.4|5802.85|5802.15|21
1730337440000|2024-10-31 01:17:20|||||||||1
1730337450000|2024-10-31 01:17:30|5803.22|5802.52|5803.6|5802.9|5803.6|5802.9|5803.22|5802.52|34
1730337460000|2024-10-31 01:17:40|5803.72|5803.02|5803.85|5803.15|5803.85|5803.15|5803.72|5803.02|19
1730337470000|2024-10-31 01:17:50|5804.1|5803.4|5803.85|5803.15|5804.1|5803.4|5803.85|5803.15|31
1730337480000|2024-10-31 01:18:00|5803.72|5803.02|5803.6|5802.9|5803.85|5803.15|5803.6|5802.9|31
1730337500000|2024-10-31 01:18:20|5803.72|5803.02|5803.85|5803.15|5803.85|5803.15|5803.6|5802.9|26
1730337510000|2024-10-31 01:18:30|||||||||11
1730337520000|2024-10-31 01:18:40|||||||||3
1730337530000|2024-10-31 01:18:50|5804.1|5803.4|5803.85|5803.15|5804.1|5803.4|5803.85|5803.15|36
1730337540000|2024-10-31 01:19:00|5803.72|5803.02|5803.6|5802.9|5803.72|5803.02|5803.6|5802.9|16
1730337550000|2024-10-31 01:19:10|5803.85|5803.15|5803.85|5803.15|5803.85|5803.15|5803.85|5803.15|12
1730337560000|2024-10-31 01:19:20|5803.6|5802.9|5803.6|5802.9|5803.6|5802.9|5803.6|5802.9|18
1730337570000|2024-10-31 01:19:30|5803.47|5802.77|5803.35|5802.65|5803.47|5802.77|5803.35|5802.65|12
1730337580000|2024-10-31 01:19:40|5803.47|5802.77|5803.35|5802.65|5803.6|5802.9|5803.35|5802.65|13
1730337590000|2024-10-31 01:19:50|5803.47|5802.77|5803.35|5802.65|5803.6|5802.9|5803.35|5802.65|28
1730337600000|2024-10-31 01:20:00|5803.47|5802.77|5803.85|5803.15|5803.85|5803.15|5803.35|5802.65|48
1730337610000|2024-10-31 01:20:10|5803.72|5803.02|5803.6|5802.9|5803.85|5803.15|5803.6|5802.9|21
1730337620000|2024-10-31 01:20:20|||||||||1
1730337630000|2024-10-31 01:20:30|5803.85|5803.15|5803.85|5803.15|5803.85|5803.15|5803.85|5803.15|17
1730337640000|2024-10-31 01:20:40|5803.72|5803.02|5803.85|5803.15|5803.85|5803.15|5803.72|5803.02|13
1730337650000|2024-10-31 01:20:50|||||||||6
1730337660000|2024-10-31 01:21:00|||||||||9
1730337670000|2024-10-31 01:21:10|||||||||1
1730337680000|2024-10-31 01:21:20|||||||||4
1730337700000|2024-10-31 01:21:40|||||||||3
1730337710000|2024-10-31 01:21:50|5803.97|5803.27|5803.85|5803.15|5803.97|5803.27|5803.85|5803.15|42
1730337720000|2024-10-31 01:22:00|5804.1|5803.4|5804.1|5803.4|5804.1|5803.4|5804.1|5803.4|17
1730337730000|2024-10-31 01:22:10|5803.85|5803.15|5804.1|5803.4|5804.1|5803.4|5803.85|5803.15|42
1730337740000|2024-10-31 01:22:20|5803.97|5803.27|5803.85|5803.15|5803.97|5803.27|5803.85|5803.15|24
1730337760000|2024-10-31 01:22:40|||||||||34
1730337780000|2024-10-31 01:23:00|5803.72|5803.02|5804.1|5803.4|5804.1|5803.4|5803.72|5803.02|36
1730337800000|2024-10-31 01:23:20|||||||||2
1730337810000|2024-10-31 01:23:30|5803.97|5803.27|5804.35|5803.65|5804.35|5803.65|5803.97|5803.27|27
1730337820000|2024-10-31 01:23:40|5804.22|5803.52|5804.1|5803.4|5804.22|5803.52|5804.1|5803.4|12
1730337830000|2024-10-31 01:23:50|5803.85|5803.15|5803.85|5803.15|5803.85|5803.15|5803.85|5803.15|11
1730337840000|2024-10-31 01:24:00|5803.6|5802.9|5803.6|5802.9|5803.72|5803.02|5803.6|5802.9|32
1730337850000|2024-10-31 01:24:10|5803.72|5803.02|5803.85|5803.15|5803.85|5803.15|5803.72|5803.02|20
1730337860000|2024-10-31 01:24:20|||||||||19
1730337870000|2024-10-31 01:24:30|5803.72|5803.02|5803.85|5803.15|5803.85|5803.15|5803.72|5803.02|9
1730337880000|2024-10-31 01:24:40|||||||||1
1730337900000|2024-10-31 01:25:00|5803.6|5802.9|5803.6|5802.9|5803.6|5802.9|5803.6|5802.9|8
1730337910000|2024-10-31 01:25:10|5803.85|5803.15|5803.85|5803.15|5803.85|5803.15|5803.6|5802.9|29
1730337920000|2024-10-31 01:25:20|5803.72|5803.02|5803.6|5802.9|5803.85|5803.15|5803.6|5802.9|13
1730337930000|2024-10-31 01:25:30|||||||||5
1730337940000|2024-10-31 01:25:40|5803.47|5802.77|5803.35|5802.65|5803.47|5802.77|5803.35|5802.65|22
1730337960000|2024-10-31 01:26:00|||||||||5
1730337970000|2024-10-31 01:26:10|5803.22|5802.52|5803.35|5802.65|5803.35|5802.65|5803.1|5802.4|46
1730337980000|2024-10-31 01:26:20|||||||||21
1730337990000|2024-10-31 01:26:30|||||||||2
1730338000000|2024-10-31 01:26:40|5803.1|5802.4|5803.1|5802.4|5803.1|5802.4|5803.1|5802.4|14
1730338010000|2024-10-31 01:26:50|5803.22|5802.52|5803.1|5802.4|5803.35|5802.65|5803.1|5802.4|17
1730338040000|2024-10-31 01:27:20|5802.85|5802.15|5802.85|5802.15|5802.85|5802.15|5802.85|5802.15|43
1730338050000|2024-10-31 01:27:30|5802.97|5802.27|5803.1|5802.4|5803.1|5802.4|5802.85|5802.15|22
1730338060000|2024-10-31 01:27:40|||||||||3
1730338080000|2024-10-31 01:28:00|5803.22|5802.52|5803.35|5802.65|5803.35|5802.65|5803.22|5802.52|60
1730338090000|2024-10-31 01:28:10|5803.22|5802.52|5803.1|5802.4|5803.22|5802.52|5803.1|5802.4|35
1730338100000|2024-10-31 01:28:20|5803.22|5802.52|5803.22|5802.52|5803.22|5802.52|5803.22|5802.52|9
1730338110000|2024-10-31 01:28:30|5803.1|5802.4|5803.35|5802.65|5803.35|5802.65|5803.1|5802.4|3
1730338120000|2024-10-31 01:28:40|5803.47|5802.77|5803.35|5802.65|5803.6|5802.9|5803.1|5802.4|168
1730338130000|2024-10-31 01:28:50|5803.22|5802.52|5803.1|5802.4|5803.22|5802.52|5803.1|5802.4|12
1730338140000|2024-10-31 01:29:00|||||||||33
1730338160000|2024-10-31 01:29:20|5802.97|5802.27|5803.1|5802.4|5803.1|5802.4|5802.85|5802.15|21
1730338170000|2024-10-31 01:29:30|5802.97|5802.27|5803.1|5802.4|5803.1|5802.4|5802.85|5802.15|18
1730338180000|2024-10-31 01:29:40|||||||||5
1730338200000|2024-10-31 01:30:00|5803.22|5802.52|5803.35|5802.65|5803.35|5802.65|5803.1|5802.4|67
1730338210000|2024-10-31 01:30:10|5803.1|5802.4|5803.35|5802.65|5803.35|5802.65|5803.1|5802.4|52
1730338220000|2024-10-31 01:30:20|5803.22|5802.52|5803.1|5802.4|5803.35|5802.65|5803.1|5802.4|26
1730338230000|2024-10-31 01:30:30|5802.97|5802.27|5802.85|5802.15|5803.1|5802.4|5802.85|5802.15|25
1730338240000|2024-10-31 01:30:40|5802.6|5801.9|5802.85|5802.15|5802.85|5802.15|5802.6|5801.9|29
1730338250000|2024-10-31 01:30:50|||||||||8
1730338260000|2024-10-31 01:31:00|5802.72|5802.02|5802.6|5801.9|5802.85|5802.15|5802.6|5801.9|25
1730338270000|2024-10-31 01:31:10|5802.47|5801.77|5802.1|5801.4|5802.6|5801.9|5802.1|5801.4|65
1730338280000|2024-10-31 01:31:20|5802.35|5801.65|5802.35|5801.65|5802.35|5801.65|5802.35|5801.65|17
1730338290000|2024-10-31 01:31:30|5802.47|5801.77|5802.35|5801.65|5802.6|5801.9|5802.35|5801.65|45
1730338300000|2024-10-31 01:31:40|5802.47|5801.77|5802.6|5801.9|5802.6|5801.9|5802.47|5801.77|20
1730338310000|2024-10-31 01:31:50|5802.85|5802.15|5802.6|5801.9|5803.1|5802.4|5802.6|5801.9|99
1730338320000|2024-10-31 01:32:00|||||||||18
1730338330000|2024-10-31 01:32:10|5802.47|5801.77|5802.35|5801.65|5802.6|5801.9|5802.35|5801.65|9
1730338340000|2024-10-31 01:32:20|5802.1|5801.4|5802.35|5801.65|5802.35|5801.65|5802.1|5801.4|18
1730338350000|2024-10-31 01:32:30|5802.47|5801.77|5802.6|5801.9|5802.6|5801.9|5802.47|5801.77|17
1730338360000|2024-10-31 01:32:40|5802.47|5801.77|5802.6|5801.9|5802.6|5801.9|5802.35|5801.65|16
1730338370000|2024-10-31 01:32:50|5802.85|5802.15|5802.85|5802.15|5802.85|5802.15|5802.85|5802.15|13
1730338380000|2024-10-31 01:33:00|5802.72|5802.02|5802.85|5802.15|5802.85|5802.15|5802.6|5801.9|32
1730338390000|2024-10-31 01:33:10|5802.6|5801.9|5802.6|5801.9|5802.6|5801.9|5802.6|5801.9|7
1730338400000|2024-10-31 01:33:20|5802.72|5802.02|5802.6|5801.9|5802.85|5802.15|5802.6|5801.9|7
1730338410000|2024-10-31 01:33:30|5802.35|5801.65|5802.6|5801.9|5802.6|5801.9|5802.35|5801.65|17
1730338420000|2024-10-31 01:33:40|||||||||4
1730338430000|2024-10-31 01:33:50|5802.85|5802.15|5802.85|5802.15|5802.85|5802.15|5802.85|5802.15|12
1730338440000|2024-10-31 01:34:00|5802.72|5802.02|5802.85|5802.15|5802.85|5802.15|5802.72|5802.02|20
1730338450000|2024-10-31 01:34:10|5802.72|5802.02|5802.6|5801.9|5802.85|5802.15|5802.6|5801.9|27
1730338460000|2024-10-31 01:34:20|||||||||3
1730338470000|2024-10-31 01:34:30|5802.47|5801.77|5802.35|5801.65|5802.6|5801.9|5802.35|5801.65|26
1730338480000|2024-10-31 01:34:40|5802.1|5801.4|5802.1|5801.4|5802.1|5801.4|5801.97|5801.27|50
1730338490000|2024-10-31 01:34:50|5802.35|5801.65|5802.35|5801.65|5802.35|5801.65|5802.35|5801.65|9
1730338500000|2024-10-31 01:35:00|||||||||16
1730338510000|2024-10-31 01:35:10|5802.47|5801.77|5802.6|5801.9|5802.6|5801.9|5802.47|5801.77|19
1730338540000|2024-10-31 01:35:40|5802.47|5801.77|5802.35|5801.65|5802.6|5801.9|5802.35|5801.65|27
1730338550000|2024-10-31 01:35:50|5802.47|5801.77|5802.6|5801.9|5802.6|5801.9|5802.47|5801.77|12
1730338560000|2024-10-31 01:36:00|5802.72|5802.02|5802.6|5801.9|5802.85|5802.15|5802.6|5801.9|32
1730338570000|2024-10-31 01:36:10|||||||||1
1730338580000|2024-10-31 01:36:20|5802.72|5802.02|5802.6|5801.9|5802.72|5802.02|5802.6|5801.9|19
1730338590000|2024-10-31 01:36:30|5802.35|5801.65|5802.35|5801.65|5802.35|5801.65|5802.35|5801.65|20
1730338600000|2024-10-31 01:36:40|5802.47|5801.77|5802.35|5801.65|5802.47|5801.77|5802.35|5801.65|5
1730338610000|2024-10-31 01:36:50|5802.22|5801.52|5801.85|5801.15|5802.22|5801.52|5801.85|5801.15|41
1730338620000|2024-10-31 01:37:00|5802.1|5801.4|5801.85|5801.15|5802.1|5801.4|5801.85|5801.15|44
1730338630000|2024-10-31 01:37:10|5801.6|5800.9|5801.6|5800.9|5801.72|5801.02|5801.6|5800.9|25
1730338640000|2024-10-31 01:37:20|5801.85|5801.15|5802.35|5801.65|5802.35|5801.65|5801.85|5801.15|42
1730338650000|2024-10-31 01:37:30|5802.22|5801.52|5802.35|5801.65|5802.35|5801.65|5802.1|5801.4|27
1730338660000|2024-10-31 01:37:40|5802.22|5801.52|5802.35|5801.65|5802.35|5801.65|5802.22|5801.52|9
1730338670000|2024-10-31 01:37:50|5802.47|5801.77|5802.6|5801.9|5802.6|5801.9|5802.47|5801.77|36
1730338680000|2024-10-31 01:38:00|5802.35|5801.65|5802.6|5801.9|5802.6|5801.9|5802.35|5801.65|15
1730338690000|2024-10-31 01:38:10|5802.47|5801.77|5802.6|5801.9|5802.6|5801.9|5802.35|5801.65|26
1730338700000|2024-10-31 01:38:20|5802.47|5801.77|5802.35|5801.65|5802.47|5801.77|5802.35|5801.65|6
1730338710000|2024-10-31 01:38:30|5802.47|5801.77|5802.85|5802.15|5802.85|5802.15|5802.47|5801.77|12
1730338720000|2024-10-31 01:38:40|||||||||1
1730338730000|2024-10-31 01:38:50|5802.6|5801.9|5802.6|5801.9|5802.6|5801.9|5802.6|5801.9|4
1730338740000|2024-10-31 01:39:00|5802.85|5802.15|5802.85|5802.15|5802.85|5802.15|5802.6|5801.9|21
1730338750000|2024-10-31 01:39:10|5802.6|5801.9|5802.85|5802.15|5802.85|5802.15|5802.6|5801.9|12
1730338760000|2024-10-31 01:39:20|5803.1|5802.4|5803.1|5802.4|5803.1|5802.4|5802.85|5802.15|48
1730338770000|2024-10-31 01:39:30|||||||||4
1730338780000|2024-10-31 01:39:40|5802.97|5802.27|5802.85|5802.15|5802.97|5802.27|5802.85|5802.15|10
1730338790000|2024-10-31 01:39:50|5802.72|5802.02|5802.6|5801.9|5802.72|5802.02|5802.6|5801.9|12
1730338800000|2024-10-31 01:40:00|5802.47|5801.77|5802.35|5801.65|5802.6|5801.9|5802.35|5801.65|29
1730338820000|2024-10-31 01:40:20|5802.47|5801.77|5802.6|5801.9|5802.6|5801.9|5802.47|5801.77|20
1730338830000|2024-10-31 01:40:30|||||||||4
1730338840000|2024-10-31 01:40:40|5802.47|5801.77|5802.47|5801.77|5802.6|5801.9|5802.35|5801.65|5
1730338850000|2024-10-31 01:40:50|5802.35|5801.65|5802.6|5801.9|5802.6|5801.9|5802.35|5801.65|2
1730338870000|2024-10-31 01:41:10|5802.85|5802.15|5802.6|5801.9|5802.85|5802.15|5802.6|5801.9|25
1730338880000|2024-10-31 01:41:20|5802.72|5802.02|5802.6|5801.9|5802.85|5802.15|5802.6|5801.9|14
1730338890000|2024-10-31 01:41:30|5802.47|5801.77|5802.35|5801.65|5802.6|5801.9|5802.35|5801.65|17
1730338900000|2024-10-31 01:41:40|5802.22|5801.52|5802.1|5801.4|5802.22|5801.52|5802.1|5801.4|18
1730338910000|2024-10-31 01:41:50|5802.22|5801.52|5802.35|5801.65|5802.6|5801.9|5802.22|5801.52|15
1730338920000|2024-10-31 01:42:00|5802.47|5801.77|5802.35|5801.65|5802.6|5801.9|5802.35|5801.65|6
1730338930000|2024-10-31 01:42:10|5802.47|5801.77|5802.6|5801.9|5802.6|5801.9|5802.47|5801.77|14
1730338940000|2024-10-31 01:42:20|5802.47|5801.77|5802.85|5802.15|5803.1|5802.4|5802.47|5801.77|38
1730338950000|2024-10-31 01:42:30|5802.97|5802.27|5802.85|5802.15|5803.1|5802.4|5802.85|5802.15|10
1730338970000|2024-10-31 01:42:50|5802.6|5801.9|5802.85|5802.15|5802.85|5802.15|5802.6|5801.9|16
1730338980000|2024-10-31 01:43:00|5802.97|5802.27|5803.35|5802.65|5803.35|5802.65|5802.97|5802.27|22
1730338990000|2024-10-31 01:43:10|||||||||14
1730339000000|2024-10-31 01:43:20|5803.22|5802.52|5803.22|5802.52|5803.35|5802.65|5803.1|5802.4|9
1730339010000|2024-10-31 01:43:30|5803.35|5802.65|5802.85|5802.15|5803.35|5802.65|5802.85|5802.15|8
1730339020000|2024-10-31 01:43:40|5803.1|5802.4|5803.1|5802.4|5803.1|5802.4|5802.97|5802.27|21
1730339030000|2024-10-31 01:43:50|5802.85|5802.15|5802.97|5802.27|5802.97|5802.27|5802.85|5802.15|6
1730339040000|2024-10-31 01:44:00|5803.1|5802.4|5802.85|5802.15|5803.1|5802.4|5802.85|5802.15|18
1730339050000|2024-10-31 01:44:10|5802.97|5802.27|5802.97|5802.27|5802.97|5802.27|5802.85|5802.15|8
1730339060000|2024-10-31 01:44:20|5802.85|5802.15|5803.1|5802.4|5803.1|5802.4|5802.85|5802.15|9
1730339070000|2024-10-31 01:44:30|5802.85|5802.15|5803.1|5802.4|5803.1|5802.4|5802.85|5802.15|5
1730339080000|2024-10-31 01:44:40|||||||||1
1730339110000|2024-10-31 01:45:10|5802.85|5802.15|5802.97|5802.27|5802.97|5802.27|5802.85|5802.15|13
1730339120000|2024-10-31 01:45:20|5803.1|5802.4|5802.85|5802.15|5803.1|5802.4|5802.85|5802.15|4
1730339140000|2024-10-31 01:45:40|||||||||4
1730339150000|2024-10-31 01:45:50|5802.97|5802.27|5802.85|5802.15|5802.97|5802.27|5802.85|5802.15|5
1730339160000|2024-10-31 01:46:00|5802.97|5802.27|5803.1|5802.4|5803.35|5802.65|5802.97|5802.27|33
1730339180000|2024-10-31 01:46:20|5803.22|5802.52|5803.35|5802.65|5803.35|5802.65|5803.22|5802.52|13
1730339190000|2024-10-31 01:46:30|5803.1|5802.4|5803.35|5802.65|5803.35|5802.65|5803.1|5802.4|28
1730339200000|2024-10-31 01:46:40|5803.22|5802.52|5803.1|5802.4|5803.22|5802.52|5803.1|5802.4|12
1730339210000|2024-10-31 01:46:50|||||||||1
1730339220000|2024-10-31 01:47:00|||||||||1
1730339230000|2024-10-31 01:47:10|5802.97|5802.27|5802.85|5802.15|5803.1|5802.4|5802.85|5802.15|30
1730339260000|2024-10-31 01:47:40|5802.6|5801.9|5802.35|5801.65|5802.6|5801.9|5802.35|5801.65|58
1730339270000|2024-10-31 01:47:50|5802.1|5801.4|5802.22|5801.52|5802.35|5801.65|5802.1|5801.4|21
1730339280000|2024-10-31 01:48:00|5802.35|5801.65|5802.1|5801.4|5802.35|5801.65|5802.1|5801.4|19
1730339290000|2024-10-31 01:48:10|5802.22|5801.52|5802.1|5801.4|5802.35|5801.65|5802.1|5801.4|42
1730339300000|2024-10-31 01:48:20|5801.85|5801.15|5802.1|5801.4|5802.1|5801.4|5801.85|5801.15|49
1730339310000|2024-10-31 01:48:30|5801.97|5801.27|5802.1|5801.4|5802.1|5801.4|5801.85|5801.15|15
1730339320000|2024-10-31 01:48:40|5801.97|5801.27|5801.97|5801.27|5801.97|5801.27|5801.85|5801.15|15
1730339330000|2024-10-31 01:48:50|5802.1|5801.4|5802.1|5801.4|5802.1|5801.4|5801.97|5801.27|19
1730339340000|2024-10-31 01:49:00|5801.97|5801.27|5802.1|5801.4|5802.1|5801.4|5801.85|5801.15|11
1730339350000|2024-10-31 01:49:10|5802.35|5801.65|5802.1|5801.4|5802.35|5801.65|5802.1|5801.4|15
1730339370000|2024-10-31 01:49:30|5801.85|5801.15|5801.6|5800.9|5801.85|5801.15|5801.6|5800.9|19
1730339380000|2024-10-31 01:49:40|5801.47|5800.77|5801.35|5800.65|5801.47|5800.77|5801.35|5800.65|7
1730339390000|2024-10-31 01:49:50|||||||||33
1730339400000|2024-10-31 01:50:00|5801.22|5800.52|5801.35|5800.65|5801.35|5800.65|5801.1|5800.4|27
1730339410000|2024-10-31 01:50:10|5801.22|5800.52|5801.35|5800.65|5801.35|5800.65|5801.22|5800.52|2
1730339420000|2024-10-31 01:50:20|5801.22|5800.52|5801.1|5800.4|5801.22|5800.52|5801.1|5800.4|11
1730339430000|2024-10-31 01:50:30|||||||||1
1730339440000|2024-10-31 01:50:40|5801.22|5800.52|5800.85|5800.15|5801.22|5800.52|5800.85|5800.15|35
1730339450000|2024-10-31 01:50:50|5800.72|5800.02|5800.85|5800.15|5800.85|5800.15|5800.72|5800.02|17
1730339460000|2024-10-31 01:51:00|5800.72|5800.02|5800.35|5799.65|5800.72|5800.02|5800.35|5799.65|16
1730339470000|2024-10-31 01:51:10|||||||||11
1730339480000|2024-10-31 01:51:20|5800.47|5799.77|5800.85|5800.15|5800.85|5800.15|5800.47|5799.77|63
1730339490000|2024-10-31 01:51:30|5800.72|5800.02|5800.35|5799.65|5800.85|5800.15|5800.35|5799.65|18
1730339500000|2024-10-31 01:51:40|5800.47|5799.77|5800.6|5799.9|5800.6|5799.9|5800.35|5799.65|13
1730339520000|2024-10-31 01:52:00|5800.47|5799.77|5800.35|5799.65|5800.47|5799.77|5800.35|5799.65|55
1730339530000|2024-10-31 01:52:10|5800.6|5799.9|5800.6|5799.9|5800.6|5799.9|5800.6|5799.9|15
1730339540000|2024-10-31 01:52:20|||||||||3
1730339550000|2024-10-31 01:52:30|5800.72|5800.02|5800.6|5799.9|5800.72|5800.02|5800.6|5799.9|20
1730339560000|2024-10-31 01:52:40|5800.35|5799.65|5800.35|5799.65|5800.47|5799.77|5800.35|5799.65|21
1730339570000|2024-10-31 01:52:50|5800.22|5799.52|5800.1|5799.4|5800.35|5799.65|5800.1|5799.4|51
1730339580000|2024-10-31 01:53:00|5800.22|5799.52|5800.1|5799.4|5800.35|5799.65|5800.1|5799.4|21
1730339590000|2024-10-31 01:53:10|||||||||10
1730339610000|2024-10-31 01:53:30|5799.85|5799.15|5799.85|5799.15|5799.85|5799.15|5799.85|5799.15|50
1730339620000|2024-10-31 01:53:40|||||||||44
1730339630000|2024-10-31 01:53:50|5799.72|5799.02|5799.85|5799.15|5799.85|5799.15|5799.6|5798.9|16
1730339640000|2024-10-31 01:54:00|5800.1|5799.4|5799.85|5799.15|5800.1|5799.4|5799.85|5799.15|12
1730339650000|2024-10-31 01:54:10|5800.1|5799.4|5800.1|5799.4|5800.1|5799.4|5800.1|5799.4|18
1730339660000|2024-10-31 01:54:20|5800.35|5799.65|5800.1|5799.4|5800.35|5799.65|5800.1|5799.4|11
1730339670000|2024-10-31 01:54:30|5800.35|5799.65|5800.35|5799.65|5800.35|5799.65|5800.1|5799.4|23
1730339690000|2024-10-31 01:54:50|5800.6|5799.9|5800.6|5799.9|5800.6|5799.9|5800.6|5799.9|41
1730339700000|2024-10-31 01:55:00|5800.35|5799.65|5800.35|5799.65|5800.35|5799.65|5800.35|5799.65|4
1730339710000|2024-10-31 01:55:10|5800.22|5799.52|5799.85|5799.15|5800.22|5799.52|5799.85|5799.15|34
1730339720000|2024-10-31 01:55:20|5799.72|5799.02|5799.6|5798.9|5799.72|5799.02|5799.6|5798.9|17
1730339730000|2024-10-31 01:55:30|5799.72|5799.02|5799.6|5798.9|5799.72|5799.02|5799.6|5798.9|22
1730339740000|2024-10-31 01:55:40|5799.47|5798.77|5799.35|5798.65|5799.47|5798.77|5799.35|5798.65|10
1730339750000|2024-10-31 01:55:50|5799.6|5798.9|5799.6|5798.9|5799.6|5798.9|5799.6|5798.9|15
1730339760000|2024-10-31 01:56:00|5799.85|5799.15|5799.85|5799.15|5799.85|5799.15|5799.85|5799.15|9
1730339770000|2024-10-31 01:56:10|5799.72|5799.02|5799.6|5798.9|5799.72|5799.02|5799.6|5798.9|11
1730339780000|2024-10-31 01:56:20|5799.35|5798.65|5799.35|5798.65|5799.35|5798.65|5799.35|5798.65|16
1730339790000|2024-10-31 01:56:30|5799.22|5798.52|5799.35|5798.65|5799.35|5798.65|5799.22|5798.52|28
1730339800000|2024-10-31 01:56:40|5799.22|5798.52|5799.1|5798.4|5799.22|5798.52|5799.1|5798.4|8
1730339810000|2024-10-31 01:56:50|5799.22|5798.52|5799.1|5798.4|5799.35|5798.65|5799.1|5798.4|16
1730339820000|2024-10-31 01:57:00|5799.22|5798.52|5799.35|5798.65|5799.35|5798.65|5799.22|5798.52|5
1730339830000|2024-10-31 01:57:10|5799.22|5798.52|5799.1|5798.4|5799.22|5798.52|5799.1|5798.4|5
1730339840000|2024-10-31 01:57:20|5799.35|5798.65|5799.35|5798.65|5799.35|5798.65|5799.35|5798.65|14
1730339860000|2024-10-31 01:57:40|||||||||37
1730339890000|2024-10-31 01:58:10|5799.1|5798.4|5798.85|5798.15|5799.1|5798.4|5798.85|5798.15|48
1730339900000|2024-10-31 01:58:20|5798.72|5798.02|5798.85|5798.15|5798.85|5798.15|5798.6|5797.9|22
1730339910000|2024-10-31 01:58:30|5799.1|5798.4|5799.1|5798.4|5799.1|5798.4|5799.1|5798.4|20
1730339920000|2024-10-31 01:58:40|5799.22|5798.52|5799.1|5798.4|5799.22|5798.52|5799.1|5798.4|31
1730339930000|2024-10-31 01:58:50|||||||||3
1730339940000|2024-10-31 01:59:00|||||||||24
1730339950000|2024-10-31 01:59:10|||||||||1
1730339960000|2024-10-31 01:59:20|5798.6|5797.9|5798.85|5798.15|5798.85|5798.15|5798.6|5797.9|24
1730339980000|2024-10-31 01:59:40|5799.1|5798.4|5799.1|5798.4|5799.1|5798.4|5799.1|5798.4|6
1730340000000|2024-10-31 02:00:00|5798.97|5798.27|5799.1|5798.4|5799.1|5798.4|5798.85|5798.15|49
1730340010000|2024-10-31 02:00:10|5798.85|5798.15|5798.97|5798.27|5798.97|5798.27|5798.85|5798.15|18
1730340020000|2024-10-31 02:00:20|5799.1|5798.4|5799.1|5798.4|5799.1|5798.4|5799.1|5798.4|5
1730340030000|2024-10-31 02:00:30|5798.85|5798.15|5798.85|5798.15|5798.97|5798.27|5798.85|5798.15|39
1730340040000|2024-10-31 02:00:40|5799.1|5798.4|5799.1|5798.4|5799.1|5798.4|5799.1|5798.4|11
1730340050000|2024-10-31 02:00:50|||||||||4
1730340060000|2024-10-31 02:01:00|5798.85|5798.15|5798.85|5798.15|5798.85|5798.15|5798.85|5798.15|16
1730340070000|2024-10-31 02:01:10|||||||||3
1730340080000|2024-10-31 02:01:20|5798.6|5797.9|5798.35|5797.65|5798.6|5797.9|5798.35|5797.65|65
1730340090000|2024-10-31 02:01:30|5798.6|5797.9|5798.35|5797.65|5798.6|5797.9|5798.35|5797.65|48
1730340100000|2024-10-31 02:01:40|5798.47|5797.77|5798.6|5797.9|5798.6|5797.9|5798.47|5797.77|21
1730340110000|2024-10-31 02:01:50|5798.47|5797.77|5798.6|5797.9|5798.6|5797.9|5798.35|5797.65|19
1730340120000|2024-10-31 02:02:00|5798.47|5797.77|5799.1|5798.4|5799.1|5798.4|5798.35|5797.65|83
1730340130000|2024-10-31 02:02:10|5799.35|5798.65|5799.35|5798.65|5799.35|5798.65|5799.35|5798.65|24
1730340140000|2024-10-31 02:02:20|5799.6|5798.9|5799.6|5798.9|5799.6|5798.9|5799.35|5798.65|31
1730340150000|2024-10-31 02:02:30|5799.47|5798.77|5799.35|5798.65|5799.47|5798.77|5799.35|5798.65|20
1730340160000|2024-10-31 02:02:40|5799.47|5798.77|5799.6|5798.9|5799.6|5798.9|5799.35|5798.65|13
1730340170000|2024-10-31 02:02:50|5799.47|5798.77|5799.35|5798.65|5799.47|5798.77|5799.35|5798.65|19
1730340180000|2024-10-31 02:03:00|5799.47|5798.77|5799.85|5799.15|5799.85|5799.15|5799.47|5798.77|38
1730340190000|2024-10-31 02:03:10|5799.72|5799.02|5799.6|5798.9|5799.85|5799.15|5799.6|5798.9|7
1730340200000|2024-10-31 02:03:20|5799.72|5799.02|5800.1|5799.4|5800.1|5799.4|5799.6|5798.9|23
1730340210000|2024-10-31 02:03:30|5799.97|5799.27|5799.85|5799.15|5800.1|5799.4|5799.85|5799.15|18
1730340220000|2024-10-31 02:03:40|5800.1|5799.4|5799.6|5798.9|5800.1|5799.4|5799.6|5798.9|31
1730340230000|2024-10-31 02:03:50|5799.85|5799.15|5799.85|5799.15|5799.85|5799.15|5799.85|5799.15|17
1730340240000|2024-10-31 02:04:00|5799.72|5799.02|5799.85|5799.15|5799.85|5799.15|5799.6|5798.9|20
1730340250000|2024-10-31 02:04:10|5799.72|5799.02|5799.6|5798.9|5799.72|5799.02|5799.6|5798.9|7
1730340270000|2024-10-31 02:04:30|5799.35|5798.65|5799.35|5798.65|5799.47|5798.77|5799.35|5798.65|15
1730340280000|2024-10-31 02:04:40|||||||||1
1730340300000|2024-10-31 02:05:00|||||||||7
1730340320000|2024-10-31 02:05:20|5799.22|5798.52|5798.85|5798.15|5799.22|5798.52|5798.85|5798.15|20
1730340330000|2024-10-31 02:05:30|||||||||6
1730340350000|2024-10-31 02:05:50|5798.97|5798.27|5798.85|5798.15|5799.1|5798.4|5798.85|5798.15|21
1730340360000|2024-10-31 02:06:00|5798.97|5798.27|5798.85|5798.15|5799.1|5798.4|5798.85|5798.15|18
1730340370000|2024-10-31 02:06:10|5799.1|5798.4|5799.35|5798.65|5799.35|5798.65|5799.1|5798.4|17
1730340380000|2024-10-31 02:06:20|||||||||3
1730340390000|2024-10-31 02:06:30|||||||||1
1730340400000|2024-10-31 02:06:40|5799.1|5798.4|5799.1|5798.4|5799.22|5798.52|5799.1|5798.4|24
1730340410000|2024-10-31 02:06:50|5799.22|5798.52|5799.35|5798.65|5799.35|5798.65|5799.22|5798.52|2
1730340420000|2024-10-31 02:07:00|5799.47|5798.77|5799.35|5798.65|5799.47|5798.77|5799.35|5798.65|46
1730340430000|2024-10-31 02:07:10|5799.6|5798.9|5799.35|5798.65|5799.6|5798.9|5799.35|5798.65|9
1730340440000|2024-10-31 02:07:20|5799.1|5798.4|5799.1|5798.4|5799.1|5798.4|5799.1|5798.4|13
1730340450000|2024-10-31 02:07:30|5798.85|5798.15|5798.85|5798.15|5798.85|5798.15|5798.85|5798.15|9
1730340460000|2024-10-31 02:07:40|5798.72|5798.02|5798.6|5797.9|5798.72|5798.02|5798.6|5797.9|17
1730340470000|2024-10-31 02:07:50|5798.85|5798.15|5798.6|5797.9|5798.85|5798.15|5798.6|5797.9|56
1730340490000|2024-10-31 02:08:10|5798.47|5797.77|5798.35|5797.65|5798.47|5797.77|5798.35|5797.65|40
1730340500000|2024-10-31 02:08:20|5798.1|5797.4|5798.1|5797.4|5798.1|5797.4|5798.1|5797.4|23
1730340510000|2024-10-31 02:08:30|5797.85|5797.15|5797.85|5797.15|5797.85|5797.15|5797.85|5797.15|35
1730340520000|2024-10-31 02:08:40|5798.1|5797.4|5798.1|5797.4|5798.1|5797.4|5798.1|5797.4|27
1730340530000|2024-10-31 02:08:50|||||||||21
1730340540000|2024-10-31 02:09:00|5798.22|5797.52|5798.1|5797.4|5798.35|5797.65|5798.1|5797.4|45
1730340550000|2024-10-31 02:09:10|5798.35|5797.65|5798.35|5797.65|5798.35|5797.65|5798.35|5797.65|22
1730340560000|2024-10-31 02:09:20|5798.6|5797.9|5798.6|5797.9|5798.6|5797.9|5798.6|5797.9|11
1730340570000|2024-10-31 02:09:30|5798.47|5797.77|5798.6|5797.9|5798.6|5797.9|5798.35|5797.65|14
1730340580000|2024-10-31 02:09:40|5798.47|5797.77|5798.6|5797.9|5798.6|5797.9|5798.35|5797.65|11
1730340600000|2024-10-31 02:10:00|5798.85|5798.15|5798.85|5798.15|5798.97|5798.27|5798.85|5798.15|29
1730340610000|2024-10-31 02:10:10|5798.97|5798.27|5798.97|5798.27|5799.1|5798.4|5798.97|5798.27|8
1730340620000|2024-10-31 02:10:20|5798.85|5798.15|5798.85|5798.15|5798.85|5798.15|5798.85|5798.15|7
1730340640000|2024-10-31 02:10:40|5798.72|5798.02|5798.6|5797.9|5798.85|5798.15|5798.6|5797.9|24
1730340650000|2024-10-31 02:10:50|||||||||2
1730340660000|2024-10-31 02:11:00|5798.35|5797.65|5798.6|5797.9|5798.6|5797.9|5798.35|5797.65|14
1730340670000|2024-10-31 02:11:10|||||||||5
1730340690000|2024-10-31 02:11:30|||||||||3
1730340700000|2024-10-31 02:11:40|5798.72|5798.02|5798.6|5797.9|5798.72|5798.02|5798.6|5797.9|11
1730340720000|2024-10-31 02:12:00|||||||||6
1730340730000|2024-10-31 02:12:10|5798.47|5797.77|5798.6|5797.9|5798.6|5797.9|5798.47|5797.77|24
1730340740000|2024-10-31 02:12:20|||||||||1
1730340750000|2024-10-31 02:12:30|||||||||2
1730340760000|2024-10-31 02:12:40|||||||||16
1730340780000|2024-10-31 02:13:00|5798.47|5797.77|5798.1|5797.4|5798.6|5797.9|5798.1|5797.4|30
1730340800000|2024-10-31 02:13:20|||||||||1
1730340820000|2024-10-31 02:13:40|||||||||39
1730340830000|2024-10-31 02:13:50|5797.97|5797.27|5797.85|5797.15|5797.97|5797.27|5797.85|5797.15|16
1730340840000|2024-10-31 02:14:00|5797.97|5797.27|5798.1|5797.4|5798.1|5797.4|5797.97|5797.27|21
1730340850000|2024-10-31 02:14:10|||||||||1
1730340860000|2024-10-31 02:14:20|5798.35|5797.65|5798.1|5797.4|5798.35|5797.65|5798.1|5797.4|10
1730340870000|2024-10-31 02:14:30|||||||||3
1730340880000|2024-10-31 02:14:40|5798.22|5797.52|5798.1|5797.4|5798.22|5797.52|5798.1|5797.4|16
1730340890000|2024-10-31 02:14:50|5798.22|5797.52|5798.1|5797.4|5798.35|5797.65|5798.1|5797.4|11
1730340910000|2024-10-31 02:15:10|5797.85|5797.15|5798.1|5797.4|5798.1|5797.4|5797.85|5797.15|26
1730340920000|2024-10-31 02:15:20|5797.97|5797.27|5798.1|5797.4|5798.1|5797.4|5797.97|5797.27|5
1730340930000|2024-10-31 02:15:30|5798.22|5797.52|5798.1|5797.4|5798.22|5797.52|5798.1|5797.4|19
1730340940000|2024-10-31 02:15:40|5798.22|5797.52|5798.35|5797.65|5798.35|5797.65|5798.22|5797.52|10
1730340950000|2024-10-31 02:15:50|5798.22|5797.52|5798.35|5797.65|5798.35|5797.65|5798.1|5797.4|13
1730340960000|2024-10-31 02:16:00|5798.1|5797.4|5798.35|5797.65|5798.35|5797.65|5798.1|5797.4|20
1730340970000|2024-10-31 02:16:10|5798.1|5797.4|5798.1|5797.4|5798.1|5797.4|5798.1|5797.4|3
1730341000000|2024-10-31 02:16:40|||||||||1
1730341010000|2024-10-31 02:16:50|5798.22|5797.52|5798.1|5797.4|5798.22|5797.52|5798.1|5797.4|10
1730341030000|2024-10-31 02:17:10|5798.22|5797.52|5798.1|5797.4|5798.35|5797.65|5798.1|5797.4|34
1730341050000|2024-10-31 02:17:30|5798.22|5797.52|5798.6|5797.9|5798.6|5797.9|5798.22|5797.52|21
1730341060000|2024-10-31 02:17:40|5798.72|5798.02|5798.6|5797.9|5798.85|5798.15|5798.6|5797.9|38
1730341070000|2024-10-31 02:17:50|5798.85|5798.15|5798.85|5798.15|5798.85|5798.15|5798.6|5797.9|4
1730341080000|2024-10-31 02:18:00|||||||||3
1730341090000|2024-10-31 02:18:10|5798.6|5797.9|5798.6|5797.9|5798.6|5797.9|5798.6|5797.9|7
1730341100000|2024-10-31 02:18:20|5798.85|5798.15|5798.6|5797.9|5798.85|5798.15|5798.6|5797.9|11
1730341110000|2024-10-31 02:18:30|5798.47|5797.77|5798.6|5797.9|5798.6|5797.9|5798.47|5797.77|17
1730341140000|2024-10-31 02:19:00|5798.35|5797.65|5798.35|5797.65|5798.35|5797.65|5798.35|5797.65|36
1730341150000|2024-10-31 02:19:10|||||||||13
1730341160000|2024-10-31 02:19:20|5798.47|5797.77|5798.35|5797.65|5798.6|5797.9|5798.35|5797.65|6
1730341200000|2024-10-31 02:20:00|5798.47|5797.77|5798.35|5797.65|5798.47|5797.77|5798.35|5797.65|11
1730341210000|2024-10-31 02:20:10|5798.22|5797.52|5797.85|5797.15|5798.22|5797.52|5797.85|5797.15|21
1730341220000|2024-10-31 02:20:20|5797.72|5797.02|5797.6|5796.9|5797.72|5797.02|5797.6|5796.9|29
1730341230000|2024-10-31 02:20:30|5797.47|5796.77|5797.47|5796.77|5797.47|5796.77|5797.35|5796.65|66
1730341240000|2024-10-31 02:20:40|5797.6|5796.9|5797.6|5796.9|5797.6|5796.9|5797.6|5796.9|22
1730341250000|2024-10-31 02:20:50|||||||||10
1730341260000|2024-10-31 02:21:00|5797.47|5796.77|5797.35|5796.65|5797.6|5796.9|5797.35|5796.65|15
1730341280000|2024-10-31 02:21:20|5797.1|5796.4|5796.6|5795.9|5797.1|5796.4|5796.6|5795.9|78
1730341290000|2024-10-31 02:21:30|5796.47|5795.77|5795.35|5794.65|5796.47|5795.77|5794.85|5794.15|942
1730341300000|2024-10-31 02:21:40|5795.47|5794.77|5795.85|5795.15|5795.85|5795.15|5795.47|5794.77|39
1730341310000|2024-10-31 02:21:50|5796.1|5795.4|5796.1|5795.4|5796.22|5795.52|5795.85|5795.15|55
1730341320000|2024-10-31 02:22:00|5795.97|5795.27|5796.35|5795.65|5796.35|5795.65|5795.85|5795.15|47
1730341330000|2024-10-31 02:22:10|5796.1|5795.4|5796.1|5795.4|5796.1|5795.4|5796.1|5795.4|14
1730341340000|2024-10-31 02:22:20|5796.22|5795.52|5796.1|5795.4|5796.35|5795.65|5796.1|5795.4|26
1730341350000|2024-10-31 02:22:30|5795.97|5795.27|5796.1|5795.4|5796.1|5795.4|5795.97|5795.27|26
1730341360000|2024-10-31 02:22:40|||||||||6
1730341370000|2024-10-31 02:22:50|5796.35|5795.65|5796.6|5795.9|5796.6|5795.9|5796.35|5795.65|36
1730341380000|2024-10-31 02:23:00|5796.72|5796.02|5796.85|5796.15|5796.85|5796.15|5796.72|5796.02|22
1730341390000|2024-10-31 02:23:10|5797.1|5796.4|5797.1|5796.4|5797.1|5796.4|5796.85|5796.15|43
1730341410000|2024-10-31 02:23:30|5797.22|5796.52|5797.35|5796.65|5797.6|5796.9|5797.22|5796.52|41
1730341420000|2024-10-31 02:23:40|5797.47|5796.77|5797.6|5796.9|5797.6|5796.9|5797.47|5796.77|15
1730341440000|2024-10-31 02:24:00|5797.35|5796.65|5797.35|5796.65|5797.35|5796.65|5797.35|5796.65|35
1730341450000|2024-10-31 02:24:10|5797.1|5796.4|5796.85|5796.15|5797.1|5796.4|5796.85|5796.15|49
1730341460000|2024-10-31 02:24:20|5796.6|5795.9|5796.35|5795.65|5796.6|5795.9|5796.22|5795.52|55
1730341470000|2024-10-31 02:24:30|5796.1|5795.4|5796.1|5795.4|5796.1|5795.4|5795.6|5794.9|271
1730341480000|2024-10-31 02:24:40|5795.85|5795.15|5795.85|5795.15|5795.85|5795.15|5795.85|5795.15|10
1730341490000|2024-10-31 02:24:50|5796.1|5795.4|5796.1|5795.4|5796.1|5795.4|5796.1|5795.4|28
1730341500000|2024-10-31 02:25:00|5796.6|5795.9|5796.6|5795.9|5796.6|5795.9|5796.6|5795.9|76
1730341510000|2024-10-31 02:25:10|5796.72|5796.02|5796.85|5796.15|5796.85|5796.15|5796.72|5796.02|10
1730341530000|2024-10-31 02:25:30|||||||||3
1730341540000|2024-10-31 02:25:40|5797.1|5796.4|5797.1|5796.4|5797.1|5796.4|5796.85|5796.15|28
1730341550000|2024-10-31 02:25:50|||||||||14
1730341570000|2024-10-31 02:26:10|||||||||11
1730341580000|2024-10-31 02:26:20|5797.22|5796.52|5797.35|5796.65|5797.35|5796.65|5797.22|5796.52|8
1730341590000|2024-10-31 02:26:30|5797.22|5796.52|5797.1|5796.4|5797.35|5796.65|5797.1|5796.4|24
1730341600000|2024-10-31 02:26:40|5797.22|5796.52|5797.1|5796.4|5797.35|5796.65|5797.1|5796.4|25
1730341610000|2024-10-31 02:26:50|||||||||5
1730341620000|2024-10-31 02:27:00|5796.97|5796.27|5797.35|5796.65|5797.35|5796.65|5796.97|5796.27|22
1730341630000|2024-10-31 02:27:10|5797.22|5796.52|5797.1|5796.4|5797.22|5796.52|5797.1|5796.4|12
1730341640000|2024-10-31 02:27:20|5797.22|5796.52|5797.35|5796.65|5797.35|5796.65|5797.22|5796.52|39
1730341650000|2024-10-31 02:27:30|||||||||2
1730341660000|2024-10-31 02:27:40|||||||||2
1730341670000|2024-10-31 02:27:50|5797.47|5796.77|5797.6|5796.9|5797.6|5796.9|5797.47|5796.77|9
1730341680000|2024-10-31 02:28:00|5797.47|5796.77|5797.35|5796.65|5797.47|5796.77|5797.35|5796.65|23
1730341690000|2024-10-31 02:28:10|5797.22|5796.52|5797.22|5796.52|5797.35|5796.65|5797.1|5796.4|6
1730341700000|2024-10-31 02:28:20|5797.1|5796.4|5797.1|5796.4|5797.1|5796.4|5797.1|5796.4|5
1730341710000|2024-10-31 02:28:30|5797.22|5796.52|5797.1|5796.4|5797.22|5796.52|5797.1|5796.4|8
1730341720000|2024-10-31 02:28:40|5797.22|5796.52|5797.1|5796.4|5797.22|5796.52|5797.1|5796.4|10
1730341730000|2024-10-31 02:28:50|5797.22|5796.52|5797.35|5796.65|5797.35|5796.65|5797.22|5796.52|13
1730341740000|2024-10-31 02:29:00|5797.47|5796.77|5797.6|5796.9|5797.72|5797.02|5797.47|5796.77|44
1730341760000|2024-10-31 02:29:20|5797.47|5796.77|5797.35|5796.65|5797.6|5796.9|5797.35|5796.65|27
1730341780000|2024-10-31 02:29:40|||||||||4
1730341790000|2024-10-31 02:29:50|||||||||1
1730341800000|2024-10-31 02:30:00|5797.6|5796.9|5797.35|5796.65|5797.6|5796.9|5797.35|5796.65|42
1730341820000|2024-10-31 02:30:20|5797.1|5796.4|5797.1|5796.4|5797.35|5796.65|5797.1|5796.4|22
1730341830000|2024-10-31 02:30:30|5797.22|5796.52|5797.1|5796.4|5797.35|5796.65|5797.1|5796.4|5
1730341860000|2024-10-31 02:31:00|5797.22|5796.52|5797.1|5796.4|5797.22|5796.52|5797.1|5796.4|69
1730341870000|2024-10-31 02:31:10|5797.22|5796.52|5797.85|5797.15|5797.85|5797.15|5797.22|5796.52|46
1730341880000|2024-10-31 02:31:20|5797.72|5797.02|5797.6|5796.9|5797.72|5797.02|5797.6|5796.9|8
1730341890000|2024-10-31 02:31:30|5797.72|5797.02|5797.6|5796.9|5797.97|5797.27|5797.6|5796.9|45
1730341900000|2024-10-31 02:31:40|5797.72|5797.02|5798.1|5797.4|5798.1|5797.4|5797.72|5797.02|41
1730341910000|2024-10-31 02:31:50|5798.35|5797.65|5798.35|5797.65|5798.35|5797.65|5798.35|5797.65|53
1730341920000|2024-10-31 02:32:00|5798.1|5797.4|5798.6|5797.9|5798.6|5797.9|5798.1|5797.4|110
1730341930000|2024-10-31 02:32:10|5798.47|5797.77|5798.1|5797.4|5798.6|5797.9|5798.1|5797.4|73
1730341950000|2024-10-31 02:32:30|5797.85|5797.15|5797.85|5797.15|5797.85|5797.15|5797.85|5797.15|10
1730341960000|2024-10-31 02:32:40|||||||||7
1730341970000|2024-10-31 02:32:50|5797.97|5797.27|5798.1|5797.4|5798.1|5797.4|5797.85|5797.15|15
1730341980000|2024-10-31 02:33:00|5798.35|5797.65|5798.6|5797.9|5798.6|5797.9|5798.35|5797.65|73
1730341990000|2024-10-31 02:33:10|5798.35|5797.65|5798.35|5797.65|5798.35|5797.65|5798.35|5797.65|13
1730342000000|2024-10-31 02:33:20|5798.47|5797.77|5798.6|5797.9|5798.6|5797.9|5798.47|5797.77|13
1730342010000|2024-10-31 02:33:30|||||||||7
1730342020000|2024-10-31 02:33:40|||||||||2
1730342030000|2024-10-31 02:33:50|5798.47|5797.77|5798.35|5797.65|5798.6|5797.9|5798.35|5797.65|20
1730342040000|2024-10-31 02:34:00|5798.47|5797.77|5798.85|5798.15|5798.85|5798.15|5798.47|5797.77|82
1730342050000|2024-10-31 02:34:10|5798.72|5798.02|5798.35|5797.65|5798.85|5798.15|5798.35|5797.65|35
1730342060000|2024-10-31 02:34:20|5798.47|5797.77|5798.6|5797.9|5798.6|5797.9|5798.47|5797.77|3
1730342070000|2024-10-31 02:34:30|5798.47|5797.77|5798.1|5797.4|5798.47|5797.77|5798.1|5797.4|10
1730342080000|2024-10-31 02:34:40|5798.35|5797.65|5798.35|5797.65|5798.35|5797.65|5798.35|5797.65|15
1730342100000|2024-10-31 02:35:00|5798.22|5797.52|5798.35|5797.65|5798.35|5797.65|5798.22|5797.52|1
1730342110000|2024-10-31 02:35:10|5798.6|5797.9|5798.35|5797.65|5798.6|5797.9|5798.35|5797.65|33
1730342120000|2024-10-31 02:35:20|5798.47|5797.77|5798.6|5797.9|5798.6|5797.9|5798.35|5797.65|46
1730342130000|2024-10-31 02:35:30|5798.47|5797.77|5798.35|5797.65|5798.6|5797.9|5798.35|5797.65|15
1730342160000|2024-10-31 02:36:00|5798.1|5797.4|5798.35|5797.65|5798.35|5797.65|5798.1|5797.4|15
1730342170000|2024-10-31 02:36:10|5798.47|5797.77|5798.35|5797.65|5798.6|5797.9|5798.35|5797.65|15
1730342180000|2024-10-31 02:36:20|5798.47|5797.77|5798.6|5797.9|5798.6|5797.9|5798.47|5797.77|5
1730342190000|2024-10-31 02:36:30|||||||||4
1730342200000|2024-10-31 02:36:40|5798.35|5797.65|5798.6|5797.9|5798.6|5797.9|5798.35|5797.65|4
1730342210000|2024-10-31 02:36:50|5798.47|5797.77|5798.35|5797.65|5798.6|5797.9|5798.35|5797.65|11
1730342220000|2024-10-31 02:37:00|5798.47|5797.77|5798.6|5797.9|5798.6|5797.9|5798.47|5797.77|5
1730342240000|2024-10-31 02:37:20|5798.47|5797.77|5798.35|5797.65|5798.6|5797.9|5798.35|5797.65|15
1730342250000|2024-10-31 02:37:30|5798.6|5797.9|5798.35|5797.65|5798.6|5797.9|5798.35|5797.65|20
1730342260000|2024-10-31 02:37:40|5798.22|5797.52|5798.1|5797.4|5798.22|5797.52|5798.1|5797.4|15
1730342270000|2024-10-31 02:37:50|5798.22|5797.52|5798.35|5797.65|5798.35|5797.65|5798.22|5797.52|10
1730342280000|2024-10-31 02:38:00|5798.6|5797.9|5798.35|5797.65|5798.6|5797.9|5798.35|5797.65|12
1730342290000|2024-10-31 02:38:10|5798.22|5797.52|5798.22|5797.52|5798.35|5797.65|5798.22|5797.52|1
1730342300000|2024-10-31 02:38:20|5798.35|5797.65|5798.35|5797.65|5798.35|5797.65|5798.35|5797.65|3
1730342310000|2024-10-31 02:38:30|5798.1|5797.4|5798.35|5797.65|5798.35|5797.65|5798.1|5797.4|4
1730342320000|2024-10-31 02:38:40|||||||||1
1730342330000|2024-10-31 02:38:50|5798.6|5797.9|5798.6|5797.9|5798.6|5797.9|5798.6|5797.9|18
1730342340000|2024-10-31 02:39:00|5798.35|5797.65|5798.6|5797.9|5798.6|5797.9|5798.35|5797.65|20
1730342350000|2024-10-31 02:39:10|||||||||1
1730342360000|2024-10-31 02:39:20|||||||||1
1730342370000|2024-10-31 02:39:30|||||||||2
1730342380000|2024-10-31 02:39:40|5798.72|5798.02|5798.85|5798.15|5798.85|5798.15|5798.6|5797.9|36
1730342390000|2024-10-31 02:39:50|5798.72|5798.02|5798.6|5797.9|5798.72|5798.02|5798.6|5797.9|40
1730342400000|2024-10-31 02:40:00|5798.72|5798.02|5798.6|5797.9|5798.85|5798.15|5798.6|5797.9|42
1730342420000|2024-10-31 02:40:20|5798.35|5797.65|5798.35|5797.65|5798.35|5797.65|5798.35|5797.65|17
1730342440000|2024-10-31 02:40:40|5798.47|5797.77|5798.6|5797.9|5798.6|5797.9|5798.47|5797.77|13
1730342450000|2024-10-31 02:40:50|||||||||1
1730342460000|2024-10-31 02:41:00|5798.72|5798.02|5798.6|5797.9|5798.85|5798.15|5798.6|5797.9|30
1730342470000|2024-10-31 02:41:10|5798.35|5797.65|5798.6|5797.9|5798.6|5797.9|5798.35|5797.65|5
1730342480000|2024-10-31 02:41:20|5798.47|5797.77|5798.47|5797.77|5798.6|5797.9|5798.35|5797.65|9
1730342490000|2024-10-31 02:41:30|5798.35|5797.65|5798.35|5797.65|5798.35|5797.65|5798.35|5797.65|2
1730342500000|2024-10-31 02:41:40|5798.47|5797.77|5798.85|5798.15|5798.85|5798.15|5798.47|5797.77|14
1730342510000|2024-10-31 02:41:50|5798.72|5798.02|5798.6|5797.9|5798.85|5798.15|5798.6|5797.9|10
1730342520000|2024-10-31 02:42:00|5798.85|5798.15|5798.85|5798.15|5798.85|5798.15|5798.6|5797.9|24
1730342530000|2024-10-31 02:42:10|5798.72|5798.02|5798.6|5797.9|5798.72|5798.02|5798.6|5797.9|0
1730342540000|2024-10-31 02:42:20|5798.35|5797.65|5798.35|5797.65|5798.35|5797.65|5798.22|5797.52|14
1730342550000|2024-10-31 02:42:30|||||||||20
1730342570000|2024-10-31 02:42:50|||||||||1
1730342580000|2024-10-31 02:43:00|5798.1|5797.4|5797.85|5797.15|5798.1|5797.4|5797.85|5797.15|10
1730342590000|2024-10-31 02:43:10|5797.6|5796.9|5797.85|5797.15|5797.85|5797.15|5797.6|5796.9|13
1730342600000|2024-10-31 02:43:20|5797.72|5797.02|5797.6|5796.9|5797.72|5797.02|5797.6|5796.9|7
1730342610000|2024-10-31 02:43:30|5797.72|5797.02|5797.6|5796.9|5797.72|5797.02|5797.6|5796.9|13
1730342620000|2024-10-31 02:43:40|5797.85|5797.15|5797.85|5797.15|5797.85|5797.15|5797.85|5797.15|20
1730342630000|2024-10-31 02:43:50|5797.72|5797.02|5797.85|5797.15|5797.85|5797.15|5797.72|5797.02|12
1730342650000|2024-10-31 02:44:10|||||||||24
1730342660000|2024-10-31 02:44:20|5797.97|5797.27|5797.85|5797.15|5798.1|5797.4|5797.85|5797.15|12
1730342670000|2024-10-31 02:44:30|5797.97|5797.27|5797.85|5797.15|5798.1|5797.4|5797.85|5797.15|4
1730342720000|2024-10-31 02:45:20|5797.6|5796.9|5797.85|5797.15|5797.85|5797.15|5797.6|5796.9|35
1730342740000|2024-10-31 02:45:40|5797.72|5797.02|5797.35|5796.65|5797.72|5797.02|5797.35|5796.65|22
1730342750000|2024-10-31 02:45:50|5797.6|5796.9|5797.6|5796.9|5797.6|5796.9|5797.35|5796.65|61
1730342760000|2024-10-31 02:46:00|5797.35|5796.65|5797.35|5796.65|5797.35|5796.65|5797.35|5796.65|31
1730342770000|2024-10-31 02:46:10|||||||||62
1730342790000|2024-10-31 02:46:30|5797.1|5796.4|5797.1|5796.4|5797.1|5796.4|5797.1|5796.4|16
1730342800000|2024-10-31 02:46:40|5797.22|5796.52|5797.35|5796.65|5797.35|5796.65|5797.22|5796.52|22
1730342810000|2024-10-31 02:46:50|5797.22|5796.52|5797.1|5796.4|5797.22|5796.52|5797.1|5796.4|6
1730342820000|2024-10-31 02:47:00|5796.85|5796.15|5796.6|5795.9|5796.85|5796.15|5796.6|5795.9|51
1730342830000|2024-10-31 02:47:10|5796.47|5795.77|5796.6|5795.9|5796.6|5795.9|5796.35|5795.65|28
1730342840000|2024-10-31 02:47:20|5796.85|5796.15|5796.6|5795.9|5796.85|5796.15|5796.6|5795.9|22
1730342850000|2024-10-31 02:47:30|5796.72|5796.02|5796.85|5796.15|5796.85|5796.15|5796.6|5795.9|66
1730342860000|2024-10-31 02:47:40|5796.6|5795.9|5796.85|5796.15|5796.85|5796.15|5796.6|5795.9|25
1730342870000|2024-10-31 02:47:50|5796.6|5795.9|5796.6|5795.9|5796.6|5795.9|5796.6|5795.9|12
1730342880000|2024-10-31 02:48:00|5796.85|5796.15|5796.35|5795.65|5796.85|5796.15|5796.35|5795.65|139
1730342890000|2024-10-31 02:48:10|5796.47|5795.77|5796.85|5796.15|5796.85|5796.15|5796.47|5795.77|19
1730342900000|2024-10-31 02:48:20|5796.6|5795.9|5796.6|5795.9|5796.6|5795.9|5796.35|5795.65|19
1730342920000|2024-10-31 02:48:40|5796.35|5795.65|5796.35|5795.65|5796.6|5795.9|5796.35|5795.65|37
1730342930000|2024-10-31 02:48:50|||||||||15
1730342940000|2024-10-31 02:49:00|5796.22|5795.52|5796.6|5795.9|5796.6|5795.9|5796.1|5795.4|264
1730342950000|2024-10-31 02:49:10|5796.47|5795.77|5796.6|5795.9|5796.6|5795.9|5796.47|5795.77|5
1730342960000|2024-10-31 02:49:20|5796.85|5796.15|5796.85|5796.15|5796.85|5796.15|5796.85|5796.15|20
1730342970000|2024-10-31 02:49:30|||||||||13
1730342980000|2024-10-31 02:49:40|5796.97|5796.27|5796.85|5796.15|5797.1|5796.4|5796.85|5796.15|12
1730342990000|2024-10-31 02:49:50|5796.72|5796.02|5796.72|5796.02|5796.85|5796.15|5796.72|5796.02|5
1730343000000|2024-10-31 02:50:00|5796.85|5796.15|5796.85|5796.15|5796.85|5796.15|5796.6|5795.9|10
1730343010000|2024-10-31 02:50:10|5796.6|5795.9|5796.6|5795.9|5796.6|5795.9|5796.6|5795.9|3
1730343020000|2024-10-31 02:50:20|5796.85|5796.15|5796.85|5796.15|5796.85|5796.15|5796.85|5796.15|3
1730343030000|2024-10-31 02:50:30|5796.72|5796.02|5796.85|5796.15|5796.85|5796.15|5796.6|5795.9|5
1730343040000|2024-10-31 02:50:40|5796.97|5796.27|5796.85|5796.15|5796.97|5796.27|5796.85|5796.15|16
1730343050000|2024-10-31 02:50:50|5796.6|5795.9|5796.6|5795.9|5796.6|5795.9|5796.6|5795.9|1
1730343060000|2024-10-31 02:51:00|5796.72|5796.02|5796.85|5796.15|5796.85|5796.15|5796.72|5796.02|10
1730343070000|2024-10-31 02:51:10|||||||||1
1730343090000|2024-10-31 02:51:30|5796.97|5796.27|5797.1|5796.4|5797.1|5796.4|5796.97|5796.27|5
1730343100000|2024-10-31 02:51:40|5796.97|5796.27|5796.85|5796.15|5796.97|5796.27|5796.85|5796.15|9
1730343110000|2024-10-31 02:51:50|5796.97|5796.27|5797.1|5796.4|5797.1|5796.4|5796.85|5796.15|9
1730343120000|2024-10-31 02:52:00|5797.35|5796.65|5797.6|5796.9|5797.6|5796.9|5797.22|5796.52|46
1730343130000|2024-10-31 02:52:10|5797.47|5796.77|5797.35|5796.65|5797.47|5796.77|5797.35|5796.65|9
1730343140000|2024-10-31 02:52:20|5797.47|5796.77|5797.6|5796.9|5797.6|5796.9|5797.47|5796.77|6
1730343160000|2024-10-31 02:52:40|5797.47|5796.77|5796.85|5796.15|5797.47|5796.77|5796.85|5796.15|54
1730343170000|2024-10-31 02:52:50|5796.97|5796.27|5796.85|5796.15|5796.97|5796.27|5796.85|5796.15|9
1730343180000|2024-10-31 02:53:00|5796.97|5796.27|5796.85|5796.15|5797.1|5796.4|5796.85|5796.15|8
1730343190000|2024-10-31 02:53:10|5797.1|5796.4|5797.1|5796.4|5797.1|5796.4|5796.85|5796.15|6
1730343200000|2024-10-31 02:53:20|5796.97|5796.27|5796.85|5796.15|5796.97|5796.27|5796.85|5796.15|12
1730343210000|2024-10-31 02:53:30|5797.1|5796.4|5797.1|5796.4|5797.1|5796.4|5796.85|5796.15|6
1730343220000|2024-10-31 02:53:40|5796.97|5796.27|5797.35|5796.65|5797.35|5796.65|5796.97|5796.27|24
1730343230000|2024-10-31 02:53:50|||||||||1
1730343250000|2024-10-31 02:54:10|5797.1|5796.4|5797.35|5796.65|5797.35|5796.65|5797.1|5796.4|28
1730343260000|2024-10-31 02:54:20|5797.22|5796.52|5797.1|5796.4|5797.22|5796.52|5797.1|5796.4|30
1730343280000|2024-10-31 02:54:40|5796.85|5796.15|5796.85|5796.15|5796.85|5796.15|5796.6|5795.9|31
1730343290000|2024-10-31 02:54:50|||||||||1
1730343300000|2024-10-31 02:55:00|5796.72|5796.02|5796.6|5795.9|5796.72|5796.02|5796.6|5795.9|10
1730343310000|2024-10-31 02:55:10|5796.35|5795.65|5796.35|5795.65|5796.35|5795.65|5796.35|5795.65|3
1730343320000|2024-10-31 02:55:20|5796.47|5795.77|5796.35|5795.65|5796.47|5795.77|5796.35|5795.65|14
1730343330000|2024-10-31 02:55:30|5796.1|5795.4|5796.1|5795.4|5796.1|5795.4|5796.1|5795.4|29
1730343360000|2024-10-31 02:56:00|||||||||3
1730343370000|2024-10-31 02:56:10|5795.85|5795.15|5795.85|5795.15|5795.85|5795.15|5795.85|5795.15|95
1730343380000|2024-10-31 02:56:20|5795.97|5795.27|5796.1|5795.4|5796.1|5795.4|5795.97|5795.27|10
1730343400000|2024-10-31 02:56:40|||||||||33
1730343410000|2024-10-31 02:56:50|5796.35|5795.65|5796.1|5795.4|5796.35|5795.65|5796.1|5795.4|19
1730343420000|2024-10-31 02:57:00|5796.22|5795.52|5796.35|5795.65|5796.6|5795.9|5796.1|5795.4|76
1730343430000|2024-10-31 02:57:10|5796.47|5795.77|5796.6|5795.9|5796.6|5795.9|5796.47|5795.77|11
1730343440000|2024-10-31 02:57:20|||||||||33
1730343450000|2024-10-31 02:57:30|5796.47|5795.77|5796.35|5795.65|5796.47|5795.77|5796.35|5795.65|41
1730343460000|2024-10-31 02:57:40|5796.22|5795.52|5796.35|5795.65|5796.35|5795.65|5796.22|5795.52|16
1730343470000|2024-10-31 02:57:50|5796.22|5795.52|5796.1|5795.4|5796.22|5795.52|5796.1|5795.4|7
1730343480000|2024-10-31 02:58:00|||||||||12
1730343500000|2024-10-31 02:58:20|5796.22|5795.52|5796.35|5795.65|5796.35|5795.65|5796.22|5795.52|24
1730343510000|2024-10-31 02:58:30|5796.1|5795.4|5796.1|5795.4|5796.1|5795.4|5796.1|5795.4|24
1730343520000|2024-10-31 02:58:40|5796.35|5795.65|5796.35|5795.65|5796.35|5795.65|5796.35|5795.65|4
1730343530000|2024-10-31 02:58:50|5796.47|5795.77|5796.6|5795.9|5796.6|5795.9|5796.47|5795.77|8
1730343540000|2024-10-31 02:59:00|5796.85|5796.15|5796.85|5796.15|5796.85|5796.15|5796.85|5796.15|59
1730343560000|2024-10-31 02:59:20|||||||||31
1730343570000|2024-10-31 02:59:30|5796.6|5795.9|5796.85|5796.15|5796.85|5796.15|5796.6|5795.9|13
1730343580000|2024-10-31 02:59:40|||||||||1
1730343590000|2024-10-31 02:59:50|5796.72|5796.02|5796.85|5796.15|5796.85|5796.15|5796.6|5795.9|34
1730343600000|2024-10-31 03:00:00|||||||||6
1730343610000|2024-10-31 03:00:10|||||||||1
1730343620000|2024-10-31 03:00:20|5796.97|5796.27|5797.22|5796.52|5797.35|5796.65|5796.97|5796.27|41
1730343630000|2024-10-31 03:00:30|5797.1|5796.4|5797.35|5796.65|5797.35|5796.65|5797.1|5796.4|23
1730343640000|2024-10-31 03:00:40|5797.1|5796.4|5797.1|5796.4|5797.1|5796.4|5797.1|5796.4|12
1730343650000|2024-10-31 03:00:50|||||||||5
1730343660000|2024-10-31 03:01:00|5796.85|5796.15|5796.85|5796.15|5796.85|5796.15|5796.85|5796.15|7
1730343670000|2024-10-31 03:01:10|5796.97|5796.27|5796.85|5796.15|5797.1|5796.4|5796.85|5796.15|23
1730343680000|2024-10-31 03:01:20|5796.97|5796.27|5797.1|5796.4|5797.1|5796.4|5796.97|5796.27|0
1730343700000|2024-10-31 03:01:40|||||||||8
1730343710000|2024-10-31 03:01:50|5797.22|5796.52|5797.35|5796.65|5797.35|5796.65|5797.22|5796.52|5
1730343720000|2024-10-31 03:02:00|5797.6|5796.9|5797.35|5796.65|5797.6|5796.9|5797.35|5796.65|9
1730343730000|2024-10-31 03:02:10|5797.1|5796.4|5797.1|5796.4|5797.22|5796.52|5797.1|5796.4|18
1730343750000|2024-10-31 03:02:30|5796.97|5796.27|5797.1|5796.4|5797.1|5796.4|5796.85|5796.15|16
1730343760000|2024-10-31 03:02:40|||||||||1
1730343770000|2024-10-31 03:02:50|5797.22|5796.52|5797.35|5796.65|5797.35|5796.65|5797.22|5796.52|8
1730343780000|2024-10-31 03:03:00|5797.47|5796.77|5797.6|5796.9|5797.6|5796.9|5797.47|5796.77|30
1730343790000|2024-10-31 03:03:10|5797.47|5796.77|5797.35|5796.65|5797.47|5796.77|5797.35|5796.65|25
1730343800000|2024-10-31 03:03:20|5797.47|5796.77|5797.6|5796.9|5797.6|5796.9|5797.47|5796.77|5
1730343820000|2024-10-31 03:03:40|5797.35|5796.65|5797.35|5796.65|5797.35|5796.65|5797.35|5796.65|6
1730343830000|2024-10-31 03:03:50|5797.47|5796.77|5797.35|5796.65|5797.47|5796.77|5797.35|5796.65|4
1730343840000|2024-10-31 03:04:00|5797.47|5796.77|5797.6|5796.9|5797.6|5796.9|5797.47|5796.77|23
1730343850000|2024-10-31 03:04:10|5797.72|5797.02|5797.85|5797.15|5797.85|5797.15|5797.72|5797.02|13
1730343860000|2024-10-31 03:04:20|||||||||2
1730343870000|2024-10-31 03:04:30|||||||||3
1730343880000|2024-10-31 03:04:40|5797.72|5797.02|5797.85|5797.15|5797.85|5797.15|5797.72|5797.02|17
1730343890000|2024-10-31 03:04:50|5797.72|5797.02|5797.6|5796.9|5797.85|5797.15|5797.6|5796.9|22
1730343900000|2024-10-31 03:05:00|||||||||21
1730343910000|2024-10-31 03:05:10|5797.47|5796.77|5797.6|5796.9|5797.6|5796.9|5797.35|5796.65|10
1730343920000|2024-10-31 03:05:20|5797.47|5796.77|5797.35|5796.65|5797.47|5796.77|5797.35|5796.65|5
1730343930000|2024-10-31 03:05:30|||||||||1
1730343940000|2024-10-31 03:05:40|5797.22|5796.52|5796.85|5796.15|5797.35|5796.65|5796.85|5796.15|41
1730343950000|2024-10-31 03:05:50|5796.97|5796.27|5796.6|5795.9|5796.97|5796.27|5796.6|5795.9|55
1730343970000|2024-10-31 03:06:10|||||||||13
1730343980000|2024-10-31 03:06:20|||||||||1
1730343990000|2024-10-31 03:06:30|5796.1|5795.4|5796.1|5795.4|5796.1|5795.4|5796.1|5795.4|77
1730344010000|2024-10-31 03:06:50|5796.22|5795.52|5796.22|5795.52|5796.22|5795.52|5796.22|5795.52|41
1730344020000|2024-10-31 03:07:00|5796.1|5795.4|5795.85|5795.15|5796.22|5795.52|5795.85|5795.15|47
1730344030000|2024-10-31 03:07:10|||||||||3
1730344040000|2024-10-31 03:07:20|5795.72|5795.02|5795.6|5794.9|5795.72|5795.02|5795.6|5794.9|23
1730344050000|2024-10-31 03:07:30|||||||||11
1730344060000|2024-10-31 03:07:40|5795.85|5795.15|5795.85|5795.15|5795.85|5795.15|5795.85|5795.15|23
1730344070000|2024-10-31 03:07:50|5795.72|5795.02|5795.1|5794.4|5795.72|5795.02|5795.1|5794.4|115
1730344080000|2024-10-31 03:08:00|5795.22|5794.52|5795.85|5795.15|5795.85|5795.15|5795.22|5794.52|41
1730344090000|2024-10-31 03:08:10|5795.72|5795.02|5795.1|5794.4|5795.85|5795.15|5795.1|5794.4|128
1730344100000|2024-10-31 03:08:20|5794.97|5794.27|5795.35|5794.65|5795.35|5794.65|5794.85|5794.15|208
1730344110000|2024-10-31 03:08:30|5795.22|5794.52|5795.1|5794.4|5795.22|5794.52|5794.6|5793.9|102
1730344120000|2024-10-31 03:08:40|5794.97|5794.27|5794.6|5793.9|5794.97|5794.27|5794.6|5793.9|28
1730344130000|2024-10-31 03:08:50|||||||||79
1730344140000|2024-10-31 03:09:00|||||||||2
1730344150000|2024-10-31 03:09:10|5794.1|5793.4|5793.85|5793.15|5794.6|5793.9|5793.85|5793.15|971
1730344160000|2024-10-31 03:09:20|5793.97|5793.27|5793.85|5793.15|5794.1|5793.4|5793.85|5793.15|84
1730344170000|2024-10-31 03:09:30|5793.72|5793.02|5795.1|5794.4|5795.1|5794.4|5793.72|5793.02|174
1730344180000|2024-10-31 03:09:40|||||||||2
1730344190000|2024-10-31 03:09:50|5795.22|5794.52|5795.72|5795.02|5795.72|5795.02|5795.22|5794.52|34
1730344200000|2024-10-31 03:10:00|5795.6|5794.9|5795.6|5794.9|5795.6|5794.9|5795.6|5794.9|9
1730344210000|2024-10-31 03:10:10|5795.72|5795.02|5795.85|5795.15|5795.85|5795.15|5795.6|5794.9|26
1730344220000|2024-10-31 03:10:20|5795.6|5794.9|5795.6|5794.9|5795.6|5794.9|5795.6|5794.9|3
1730344230000|2024-10-31 03:10:30|5795.35|5794.65|5795.35|5794.65|5795.35|5794.65|5795.35|5794.65|8
1730344250000|2024-10-31 03:10:50|5795.47|5794.77|5795.35|5794.65|5795.47|5794.77|5795.35|5794.65|14
1730344260000|2024-10-31 03:11:00|5795.1|5794.4|5795.1|5794.4|5795.1|5794.4|5795.1|5794.4|33
1730344270000|2024-10-31 03:11:10|||||||||1
1730344280000|2024-10-31 03:11:20|||||||||6
1730344290000|2024-10-31 03:11:30|5795.35|5794.65|5795.35|5794.65|5795.35|5794.65|5795.35|5794.65|30
1730344300000|2024-10-31 03:11:40|5795.47|5794.77|5795.35|5794.65|5795.47|5794.77|5795.35|5794.65|9
1730344310000|2024-10-31 03:11:50|5795.47|5794.77|5795.6|5794.9|5795.6|5794.9|5795.47|5794.77|3
1730344320000|2024-10-31 03:12:00|5795.72|5795.02|5795.85|5795.15|5795.85|5795.15|5795.72|5795.02|7
1730344340000|2024-10-31 03:12:20|5795.97|5795.27|5796.1|5795.4|5796.1|5795.4|5795.97|5795.27|2
1730344350000|2024-10-31 03:12:30|5796.22|5795.52|5796.35|5795.65|5796.35|5795.65|5796.22|5795.52|10
1730344360000|2024-10-31 03:12:40|5795.85|5795.15|5795.85|5795.15|5795.85|5795.15|5795.85|5795.15|52
1730344380000|2024-10-31 03:13:00|5796.1|5795.4|5795.85|5795.15|5796.1|5795.4|5795.85|5795.15|23
1730344390000|2024-10-31 03:13:10|||||||||3
1730344400000|2024-10-31 03:13:20|||||||||1
1730344410000|2024-10-31 03:13:30|||||||||6
1730344420000|2024-10-31 03:13:40|5795.6|5794.9|5795.6|5794.9|5795.6|5794.9|5795.6|5794.9|15
1730344430000|2024-10-31 03:13:50|5795.35|5794.65|5795.6|5794.9|5795.6|5794.9|5795.35|5794.65|23
1730344440000|2024-10-31 03:14:00|5795.47|5794.77|5795.85|5795.15|5795.85|5795.15|5795.35|5794.65|12
1730344450000|2024-10-31 03:14:10|5795.72|5795.02|5795.6|5794.9|5795.72|5795.02|5795.6|5794.9|12
1730344480000|2024-10-31 03:14:40|5795.35|5794.65|5795.35|5794.65|5795.35|5794.65|5795.1|5794.4|32
1730344490000|2024-10-31 03:14:50|5795.22|5794.52|5795.35|5794.65|5795.35|5794.65|5795.1|5794.4|15
1730344500000|2024-10-31 03:15:00|5795.22|5794.52|5795.1|5794.4|5795.22|5794.52|5795.1|5794.4|6
1730344510000|2024-10-31 03:15:10|5795.22|5794.52|5795.35|5794.65|5795.35|5794.65|5795.1|5794.4|9
1730344520000|2024-10-31 03:15:20|5795.22|5794.52|5795.35|5794.65|5795.35|5794.65|5795.1|5794.4|34
1730344530000|2024-10-31 03:15:30|5795.47|5794.77|5795.47|5794.77|5795.47|5794.77|5795.35|5794.65|3
1730344540000|2024-10-31 03:15:40|5795.6|5794.9|5795.6|5794.9|5795.6|5794.9|5795.6|5794.9|1
1730344550000|2024-10-31 03:15:50|5795.47|5794.77|5795.6|5794.9|5795.6|5794.9|5795.35|5794.65|8
1730344560000|2024-10-31 03:16:00|5795.72|5795.02|5795.85|5795.15|5795.85|5795.15|5795.72|5795.02|17
1730344590000|2024-10-31 03:16:30|5795.6|5794.9|5795.6|5794.9|5795.6|5794.9|5795.6|5794.9|15
1730344600000|2024-10-31 03:16:40|5795.35|5794.65|5795.35|5794.65|5795.35|5794.65|5795.35|5794.65|8
1730344610000|2024-10-31 03:16:50|||||||||3
1730344620000|2024-10-31 03:17:00|5795.22|5794.52|5795.1|5794.4|5795.35|5794.65|5795.1|5794.4|7
1730344630000|2024-10-31 03:17:10|5794.85|5794.15|5794.72|5794.02|5794.85|5794.15|5794.72|5794.02|38
1730344640000|2024-10-31 03:17:20|5794.85|5794.15|5794.6|5793.9|5794.85|5794.15|5794.6|5793.9|7
1730344650000|2024-10-31 03:17:30|||||||||23
1730344660000|2024-10-31 03:17:40|5794.72|5794.02|5794.85|5794.15|5794.85|5794.15|5794.72|5794.02|1
1730344680000|2024-10-31 03:18:00|5795.1|5794.4|5795.35|5794.65|5795.35|5794.65|5795.1|5794.4|25
1730344700000|2024-10-31 03:18:20|5795.47|5794.77|5795.6|5794.9|5795.6|5794.9|5795.47|5794.77|4
1730344710000|2024-10-31 03:18:30|5795.35|5794.65|5795.35|5794.65|5795.35|5794.65|5795.35|5794.65|7
1730344720000|2024-10-31 03:18:40|5795.47|5794.77|5795.35|5794.65|5795.47|5794.77|5795.35|5794.65|5
1730344730000|2024-10-31 03:18:50|5795.47|5794.77|5795.6|5794.9|5795.6|5794.9|5795.47|5794.77|3
1730344740000|2024-10-31 03:19:00|5795.47|5794.77|5795.35|5794.65|5795.6|5794.9|5795.35|5794.65|16
1730344750000|2024-10-31 03:19:10|5795.47|5794.77|5795.47|5794.77|5795.6|5794.9|5795.47|5794.77|26
1730344760000|2024-10-31 03:19:20|5795.35|5794.65|5795.85|5795.15|5795.85|5795.15|5795.35|5794.65|13
1730344770000|2024-10-31 03:19:30|5795.72|5795.02|5795.6|5794.9|5795.72|5795.02|5795.6|5794.9|37
1730344780000|2024-10-31 03:19:40|5795.35|5794.65|5795.35|5794.65|5795.6|5794.9|5795.35|5794.65|33
1730344810000|2024-10-31 03:20:10|5795.1|5794.4|5795.1|5794.4|5795.1|5794.4|5795.1|5794.4|14
1730344840000|2024-10-31 03:20:40|5794.85|5794.15|5794.85|5794.15|5794.85|5794.15|5794.85|5794.15|8
1730344850000|2024-10-31 03:20:50|||||||||6
1730344860000|2024-10-31 03:21:00|5795.1|5794.4|5794.85|5794.15|5795.1|5794.4|5794.85|5794.15|21
1730344870000|2024-10-31 03:21:10|5794.97|5794.27|5795.1|5794.4|5795.1|5794.4|5794.97|5794.27|10
1730344890000|2024-10-31 03:21:30|5794.97|5794.27|5794.97|5794.27|5795.1|5794.4|5794.85|5794.15|12
1730344900000|2024-10-31 03:21:40|5794.85|5794.15|5795.1|5794.4|5795.35|5794.65|5794.85|5794.15|24
1730344910000|2024-10-31 03:21:50|5794.97|5794.27|5795.1|5794.4|5795.1|5794.4|5794.97|5794.27|6
1730344920000|2024-10-31 03:22:00|5794.97|5794.27|5795.1|5794.4|5795.1|5794.4|5794.85|5794.15|49
1730344930000|2024-10-31 03:22:10|5795.35|5794.65|5795.1|5794.4|5795.35|5794.65|5795.1|5794.4|20
1730344950000|2024-10-31 03:22:30|5795.35|5794.65|5795.1|5794.4|5795.35|5794.65|5795.1|5794.4|19
1730344960000|2024-10-31 03:22:40|5795.22|5794.52|5795.1|5794.4|5795.35|5794.65|5795.1|5794.4|11
1730344970000|2024-10-31 03:22:50|5794.97|5794.27|5795.1|5794.4|5795.1|5794.4|5794.97|5794.27|5
1730344980000|2024-10-31 03:23:00|5795.35|5794.65|5795.1|5794.4|5795.35|5794.65|5795.1|5794.4|43
1730344990000|2024-10-31 03:23:10|||||||||2
1730345010000|2024-10-31 03:23:30|5794.85|5794.15|5794.85|5794.15|5794.85|5794.15|5794.85|5794.15|12
1730345030000|2024-10-31 03:23:50|5795.1|5794.4|5795.1|5794.4|5795.1|5794.4|5795.1|5794.4|6
1730345050000|2024-10-31 03:24:10|||||||||6
1730345060000|2024-10-31 03:24:20|5794.97|5794.27|5794.85|5794.15|5794.97|5794.27|5794.85|5794.15|9
1730345080000|2024-10-31 03:24:40|5794.6|5793.9|5794.6|5793.9|5794.85|5794.15|5794.6|5793.9|22
1730345090000|2024-10-31 03:24:50|5794.85|5794.15|5794.85|5794.15|5794.85|5794.15|5794.85|5794.15|16
1730345100000|2024-10-31 03:25:00|5794.6|5793.9|5794.6|5793.9|5794.6|5793.9|5794.6|5793.9|15
1730345110000|2024-10-31 03:25:10|||||||||3
1730345130000|2024-10-31 03:25:30|5794.35|5793.65|5794.35|5793.65|5794.35|5793.65|5794.35|5793.65|25
1730345140000|2024-10-31 03:25:40|||||||||8
1730345150000|2024-10-31 03:25:50|||||||||15
1730345170000|2024-10-31 03:26:10|5794.47|5793.77|5794.6|5793.9|5794.6|5793.9|5794.47|5793.77|31
1730345200000|2024-10-31 03:26:40|5794.47|5793.77|5794.6|5793.9|5794.6|5793.9|5794.47|5793.77|11
1730345210000|2024-10-31 03:26:50|||||||||1
1730345220000|2024-10-31 03:27:00|5794.72|5794.02|5794.6|5793.9|5794.85|5794.15|5794.6|5793.9|26
1730345230000|2024-10-31 03:27:10|5794.72|5794.02|5794.6|5793.9|5794.85|5794.15|5794.6|5793.9|17
1730345240000|2024-10-31 03:27:20|5794.35|5793.65|5794.35|5793.65|5794.35|5793.65|5794.35|5793.65|10
1730345250000|2024-10-31 03:27:30|5794.6|5793.9|5794.6|5793.9|5794.6|5793.9|5794.35|5793.65|24
1730345260000|2024-10-31 03:27:40|5794.85|5794.15|5794.85|5794.15|5794.85|5794.15|5794.85|5794.15|8
1730345270000|2024-10-31 03:27:50|5795.1|5794.4|5794.85|5794.15|5795.1|5794.4|5794.6|5793.9|36
1730345280000|2024-10-31 03:28:00|5794.72|5794.02|5794.72|5794.02|5794.85|5794.15|5794.6|5793.9|28
1730345290000|2024-10-31 03:28:10|5794.6|5793.9|5794.6|5793.9|5794.72|5794.02|5794.6|5793.9|19
1730345300000|2024-10-31 03:28:20|||||||||1
1730345310000|2024-10-31 03:28:30|5794.85|5794.15|5794.6|5793.9|5794.85|5794.15|5794.6|5793.9|28
1730345320000|2024-10-31 03:28:40|5794.72|5794.02|5794.6|5793.9|5794.85|5794.15|5794.6|5793.9|21
1730345330000|2024-10-31 03:28:50|||||||||3
1730345340000|2024-10-31 03:29:00|||||||||1
1730345350000|2024-10-31 03:29:10|||||||||17
1730345360000|2024-10-31 03:29:20|||||||||2
1730345370000|2024-10-31 03:29:30|||||||||1
1730345380000|2024-10-31 03:29:40|5794.72|5794.02|5794.85|5794.15|5794.85|5794.15|5794.72|5794.02|20
1730345390000|2024-10-31 03:29:50|||||||||4
1730345400000|2024-10-31 03:30:00|5795.1|5794.4|5795.1|5794.4|5795.35|5794.65|5794.85|5794.15|50
1730345410000|2024-10-31 03:30:10|5795.22|5794.52|5795.35|5794.65|5795.35|5794.65|5795.1|5794.4|26
1730345420000|2024-10-31 03:30:20|5795.22|5794.52|5795.22|5794.52|5795.35|5794.65|5795.1|5794.4|5
1730345430000|2024-10-31 03:30:30|5795.1|5794.4|5795.1|5794.4|5795.35|5794.65|5795.1|5794.4|22
1730345440000|2024-10-31 03:30:40|5795.35|5794.65|5795.35|5794.65|5795.35|5794.65|5795.22|5794.52|7
1730345460000|2024-10-31 03:31:00|5795.47|5794.77|5795.85|5795.15|5795.85|5795.15|5795.47|5794.77|42
1730345470000|2024-10-31 03:31:10|5796.1|5795.4|5795.85|5795.15|5796.1|5795.4|5795.85|5795.15|28
1730345480000|2024-10-31 03:31:20|5795.97|5795.27|5796.1|5795.4|5796.1|5795.4|5795.97|5795.27|15
1730345490000|2024-10-31 03:31:30|||||||||1
1730345500000|2024-10-31 03:31:40|5795.97|5795.27|5795.85|5795.15|5795.97|5795.27|5795.85|5795.15|36
1730345510000|2024-10-31 03:31:50|5795.6|5794.9|5795.85|5795.15|5795.85|5795.15|5795.6|5794.9|29
1730345520000|2024-10-31 03:32:00|5795.72|5795.02|5795.6|5794.9|5795.85|5795.15|5795.6|5794.9|17
1730345540000|2024-10-31 03:32:20|5795.72|5795.02|5795.85|5795.15|5795.85|5795.15|5795.72|5795.02|5
1730345550000|2024-10-31 03:32:30|5795.97|5795.27|5796.1|5795.4|5796.1|5795.4|5795.85|5795.15|14
1730345560000|2024-10-31 03:32:40|5795.97|5795.27|5796.1|5795.4|5796.1|5795.4|5795.97|5795.27|22
1730345580000|2024-10-31 03:33:00|||||||||7
1730345590000|2024-10-31 03:33:10|5796.35|5795.65|5796.1|5795.4|5796.35|5795.65|5796.1|5795.4|31
1730345600000|2024-10-31 03:33:20|5795.85|5795.15|5795.85|5795.15|5795.85|5795.15|5795.85|5795.15|14
1730345620000|2024-10-31 03:33:40|||||||||7
1730345630000|2024-10-31 03:33:50|||||||||3
1730345640000|2024-10-31 03:34:00|5795.72|5795.02|5795.85|5795.15|5795.85|5795.15|5795.6|5794.9|16
1730345650000|2024-10-31 03:34:10|5796.1|5795.4|5796.1|5795.4|5796.1|5795.4|5796.1|5795.4|10
1730345660000|2024-10-31 03:34:20|||||||||1
1730345690000|2024-10-31 03:34:50|5796.22|5795.52|5796.1|5795.4|5796.22|5795.52|5796.1|5795.4|36
1730345700000|2024-10-31 03:35:00|5796.22|5795.52|5796.35|5795.65|5796.35|5795.65|5796.22|5795.52|7
1730345710000|2024-10-31 03:35:10|5796.1|5795.4|5796.1|5795.4|5796.1|5795.4|5796.1|5795.4|25
1730345740000|2024-10-31 03:35:40|5795.97|5795.27|5796.1|5795.4|5796.1|5795.4|5795.97|5795.27|30
1730345750000|2024-10-31 03:35:50|5795.97|5795.27|5795.85|5795.15|5795.97|5795.27|5795.85|5795.15|2
1730345760000|2024-10-31 03:36:00|5795.97|5795.27|5796.1|5795.4|5796.1|5795.4|5795.97|5795.27|17
1730345770000|2024-10-31 03:36:10|5795.97|5795.27|5795.85|5795.15|5795.97|5795.27|5795.85|5795.15|24
1730345780000|2024-10-31 03:36:20|5795.72|5795.02|5795.6|5794.9|5795.72|5795.02|5795.6|5794.9|17
1730345790000|2024-10-31 03:36:30|||||||||2
1730345800000|2024-10-31 03:36:40|5795.72|5795.02|5795.85|5795.15|5795.85|5795.15|5795.6|5794.9|19
1730345820000|2024-10-31 03:37:00|||||||||1
1730345840000|2024-10-31 03:37:20|5796.1|5795.4|5796.1|5795.4|5796.1|5795.4|5796.1|5795.4|6
1730345850000|2024-10-31 03:37:30|5796.35|5795.65|5796.1|5795.4|5796.35|5795.65|5796.1|5795.4|64
1730345870000|2024-10-31 03:37:50|5796.22|5795.52|5796.35|5795.65|5796.35|5795.65|5796.22|5795.52|21
1730345880000|2024-10-31 03:38:00|5796.22|5795.52|5795.85|5795.15|5796.22|5795.52|5795.85|5795.15|24
1730345890000|2024-10-31 03:38:10|||||||||1
1730345900000|2024-10-31 03:38:20|5795.72|5795.02|5795.85|5795.15|5795.85|5795.15|5795.72|5795.02|19
1730345910000|2024-10-31 03:38:30|5795.72|5795.02|5795.85|5795.15|5795.85|5795.15|5795.72|5795.02|5
1730345920000|2024-10-31 03:38:40|5795.72|5795.02|5795.6|5794.9|5795.72|5795.02|5795.6|5794.9|19
1730345940000|2024-10-31 03:39:00|5795.47|5794.77|5795.6|5794.9|5795.6|5794.9|5795.47|5794.77|21
1730345950000|2024-10-31 03:39:10|5795.47|5794.77|5795.85|5795.15|5795.85|5795.15|5795.35|5794.65|22
1730345960000|2024-10-31 03:39:20|||||||||4
1730345970000|2024-10-31 03:39:30|5795.97|5795.27|5796.1|5795.4|5796.1|5795.4|5795.97|5795.27|10
1730345980000|2024-10-31 03:39:40|5795.97|5795.27|5796.1|5795.4|5796.1|5795.4|5795.85|5795.15|14
1730345990000|2024-10-31 03:39:50|5796.22|5795.52|5796.1|5795.4|5796.35|5795.65|5796.1|5795.4|11
1730346000000|2024-10-31 03:40:00|5796.22|5795.52|5796.1|5795.4|5796.35|5795.65|5796.1|5795.4|27
1730346010000|2024-10-31 03:40:10|5796.22|5795.52|5796.1|5795.4|5796.22|5795.52|5796.1|5795.4|2
1730346020000|2024-10-31 03:40:20|5795.97|5795.27|5795.85|5795.15|5795.97|5795.27|5795.85|5795.15|16
1730346030000|2024-10-31 03:40:30|5795.97|5795.27|5795.85|5795.15|5795.97|5795.27|5795.85|5795.15|3
1730346050000|2024-10-31 03:40:50|5796.1|5795.4|5796.1|5795.4|5796.1|5795.4|5796.1|5795.4|7
1730346060000|2024-10-31 03:41:00|5796.22|5795.52|5796.1|5795.4|5796.22|5795.52|5796.1|5795.4|15
1730346070000|2024-10-31 03:41:10|||||||||1
1730346080000|2024-10-31 03:41:20|5795.97|5795.27|5795.85|5795.15|5796.1|5795.4|5795.85|5795.15|13
1730346090000|2024-10-31 03:41:30|||||||||21
1730346100000|2024-10-31 03:41:40|5795.6|5794.9|5795.6|5794.9|5795.6|5794.9|5795.6|5794.9|9
1730346110000|2024-10-31 03:41:50|5795.72|5795.02|5795.85|5795.15|5795.85|5795.15|5795.72|5795.02|3
1730346120000|2024-10-31 03:42:00|||||||||1
1730346140000|2024-10-31 03:42:20|||||||||8
1730346160000|2024-10-31 03:42:40|5795.6|5794.9|5795.6|5794.9|5795.6|5794.9|5795.35|5794.65|42
1730346170000|2024-10-31 03:42:50|5795.85|5795.15|5795.6|5794.9|5795.85|5795.15|5795.6|5794.9|26
1730346200000|2024-10-31 03:43:20|5795.47|5794.77|5795.35|5794.65|5795.47|5794.77|5795.35|5794.65|9
1730346210000|2024-10-31 03:43:30|5795.47|5794.77|5795.35|5794.65|5795.47|5794.77|5795.35|5794.65|3
1730346220000|2024-10-31 03:43:40|5795.47|5794.77|5795.6|5794.9|5795.6|5794.9|5795.47|5794.77|4
1730346230000|2024-10-31 03:43:50|5795.85|5795.15|5795.85|5795.15|5795.85|5795.15|5795.72|5795.02|8
1730346240000|2024-10-31 03:44:00|5795.72|5795.02|5795.6|5794.9|5795.72|5795.02|5795.6|5794.9|5
1730346250000|2024-10-31 03:44:10|5795.47|5794.77|5795.6|5794.9|5795.6|5794.9|5795.35|5794.65|16
1730346260000|2024-10-31 03:44:20|5795.47|5794.77|5795.35|5794.65|5795.47|5794.77|5795.35|5794.65|8
1730346280000|2024-10-31 03:44:40|||||||||1
1730346300000|2024-10-31 03:45:00|5795.6|5794.9|5795.35|5794.65|5795.6|5794.9|5795.35|5794.65|38
1730346310000|2024-10-31 03:45:10|5795.1|5794.4|5795.1|5794.4|5795.1|5794.4|5795.1|5794.4|11
1730346320000|2024-10-31 03:45:20|5795.22|5794.52|5795.35|5794.65|5795.35|5794.65|5795.1|5794.4|39
1730346350000|2024-10-31 03:45:50|5795.1|5794.4|5795.1|5794.4|5795.1|5794.4|5795.1|5794.4|3
1730346360000|2024-10-31 03:46:00|||||||||5
1730346370000|2024-10-31 03:46:10|||||||||4
1730346380000|2024-10-31 03:46:20|5795.35|5794.65|5795.35|5794.65|5795.35|5794.65|5795.35|5794.65|30
1730346400000|2024-10-31 03:46:40|5795.22|5794.52|5795.22|5794.52|5795.22|5794.52|5795.22|5794.52|20
1730346410000|2024-10-31 03:46:50|5795.1|5794.4|5795.35|5794.65|5795.35|5794.65|5795.1|5794.4|10
1730346420000|2024-10-31 03:47:00|5795.1|5794.4|5795.1|5794.4|5795.35|5794.65|5795.1|5794.4|71
1730346430000|2024-10-31 03:47:10|5794.97|5794.27|5795.1|5794.4|5795.1|5794.4|5794.85|5794.15|43
1730346440000|2024-10-31 03:47:20|5794.85|5794.15|5795.35|5794.65|5795.35|5794.65|5794.85|5794.15|28
1730346450000|2024-10-31 03:47:30|5795.22|5794.52|5795.1|5794.4|5795.22|5794.52|5795.1|5794.4|5
1730346460000|2024-10-31 03:47:40|||||||||2
1730346480000|2024-10-31 03:48:00|5795.22|5794.52|5795.6|5794.9|5795.6|5794.9|5795.22|5794.52|19
1730346490000|2024-10-31 03:48:10|5795.47|5794.77|5795.35|5794.65|5795.47|5794.77|5795.35|5794.65|7
1730346500000|2024-10-31 03:48:20|5795.47|5794.77|5795.35|5794.65|5795.6|5794.9|5795.35|5794.65|10
1730346510000|2024-10-31 03:48:30|5795.47|5794.77|5795.35|5794.65|5795.6|5794.9|5795.35|5794.65|15
1730346520000|2024-10-31 03:48:40|||||||||1
1730346530000|2024-10-31 03:48:50|5795.22|5794.52|5795.1|5794.4|5795.35|5794.65|5795.1|5794.4|31
1730346540000|2024-10-31 03:49:00|5795.22|5794.52|5795.1|5794.4|5795.22|5794.52|5795.1|5794.4|14
1730346550000|2024-10-31 03:49:10|||||||||15
1730346560000|2024-10-31 03:49:20|5794.97|5794.27|5794.85|5794.15|5794.97|5794.27|5794.85|5794.15|23
1730346570000|2024-10-31 03:49:30|5794.72|5794.02|5794.6|5793.9|5794.72|5794.02|5794.6|5793.9|7
1730346580000|2024-10-31 03:49:40|5794.72|5794.02|5794.85|5794.15|5794.85|5794.15|5794.72|5794.02|10
1730346590000|2024-10-31 03:49:50|5794.72|5794.02|5794.85|5794.15|5794.85|5794.15|5794.72|5794.02|5
1730346600000|2024-10-31 03:50:00|5794.72|5794.02|5794.85|5794.15|5794.85|5794.15|5794.72|5794.02|11
1730346610000|2024-10-31 03:50:10|||||||||6
1730346620000|2024-10-31 03:50:20|5794.72|5794.02|5794.6|5793.9|5794.85|5794.15|5794.6|5793.9|21
1730346630000|2024-10-31 03:50:30|5794.47|5793.77|5794.6|5793.9|5794.6|5793.9|5794.35|5793.65|22
1730346640000|2024-10-31 03:50:40|5794.35|5793.65|5794.35|5793.65|5794.35|5793.65|5794.35|5793.65|47
1730346670000|2024-10-31 03:51:10|5794.22|5793.52|5794.35|5793.65|5794.35|5793.65|5794.22|5793.52|23
1730346690000|2024-10-31 03:51:30|||||||||3
1730346700000|2024-10-31 03:51:40|||||||||7
1730346720000|2024-10-31 03:52:00|5794.6|5793.9|5794.6|5793.9|5794.6|5793.9|5794.6|5793.9|35
1730346730000|2024-10-31 03:52:10|5794.47|5793.77|5794.35|5793.65|5794.47|5793.77|5794.35|5793.65|8
1730346740000|2024-10-31 03:52:20|5794.47|5793.77|5794.6|5793.9|5794.6|5793.9|5794.47|5793.77|37
1730346760000|2024-10-31 03:52:40|5794.47|5793.77|5794.6|5793.9|5794.6|5793.9|5794.35|5793.65|19
1730346780000|2024-10-31 03:53:00|5794.72|5794.02|5794.85|5794.15|5794.85|5794.15|5794.72|5794.02|17
1730346790000|2024-10-31 03:53:10|||||||||3
1730346800000|2024-10-31 03:53:20|||||||||10
1730346820000|2024-10-31 03:53:40|5794.6|5793.9|5794.6|5793.9|5794.6|5793.9|5794.6|5793.9|6
1730346830000|2024-10-31 03:53:50|5794.47|5793.77|5794.35|5793.65|5794.6|5793.9|5794.35|5793.65|14
1730346840000|2024-10-31 03:54:00|5794.47|5793.77|5794.6|5793.9|5794.6|5793.9|5794.47|5793.77|4
1730346850000|2024-10-31 03:54:10|5794.72|5794.02|5794.85|5794.15|5794.85|5794.15|5794.72|5794.02|11
1730346860000|2024-10-31 03:54:20|5794.72|5794.02|5794.72|5794.02|5794.72|5794.02|5794.72|5794.02|1
1730346870000|2024-10-31 03:54:30|5794.6|5793.9|5794.6|5793.9|5794.6|5793.9|5794.6|5793.9|11
1730346910000|2024-10-31 03:55:10|5794.47|5793.77|5794.35|5793.65|5794.47|5793.77|5794.35|5793.65|15
1730346930000|2024-10-31 03:55:30|5794.22|5793.52|5794.35|5793.65|5794.35|5793.65|5794.22|5793.52|13
1730346940000|2024-10-31 03:55:40|5794.1|5793.4|5794.35|5793.65|5794.35|5793.65|5794.1|5793.4|28
1730346950000|2024-10-31 03:55:50|5794.22|5793.52|5794.1|5793.4|5794.35|5793.65|5794.1|5793.4|32
1730346960000|2024-10-31 03:56:00|||||||||2
1730346980000|2024-10-31 03:56:20|5794.35|5793.65|5794.35|5793.65|5794.35|5793.65|5794.35|5793.65|44
1730346990000|2024-10-31 03:56:30|5794.47|5793.77|5794.35|5793.65|5794.6|5793.9|5794.35|5793.65|25
1730347000000|2024-10-31 03:56:40|5794.1|5793.4|5794.35|5793.65|5794.35|5793.65|5794.1|5793.4|13
1730347020000|2024-10-31 03:57:00|||||||||18
1730347030000|2024-10-31 03:57:10|5794.1|5793.4|5794.1|5793.4|5794.1|5793.4|5794.1|5793.4|19
1730347040000|2024-10-31 03:57:20|5793.85|5793.15|5793.85|5793.15|5793.85|5793.15|5793.85|5793.15|35
1730347050000|2024-10-31 03:57:30|||||||||17
1730347060000|2024-10-31 03:57:40|5793.72|5793.02|5793.85|5793.15|5793.85|5793.15|5793.6|5792.9|67
1730347070000|2024-10-31 03:57:50|5793.97|5793.27|5793.85|5793.15|5794.1|5793.4|5793.85|5793.15|26
1730347080000|2024-10-31 03:58:00|5793.97|5793.27|5794.1|5793.4|5794.1|5793.4|5793.85|5793.15|31
1730347090000|2024-10-31 03:58:10|||||||||38
1730347110000|2024-10-31 03:58:30|||||||||7
1730347120000|2024-10-31 03:58:40|5793.85|5793.15|5793.85|5793.15|5793.85|5793.15|5793.85|5793.15|18
1730347130000|2024-10-31 03:58:50|||||||||4
1730347140000|2024-10-31 03:59:00|||||||||21
1730347160000|2024-10-31 03:59:20|5794.1|5793.4|5794.1|5793.4|5794.1|5793.4|5794.1|5793.4|19
1730347180000|2024-10-31 03:59:40|||||||||6
1730347190000|2024-10-31 03:59:50|5794.22|5793.52|5794.35|5793.65|5794.35|5793.65|5794.1|5793.4|30
1730347200000|2024-10-31 04:00:00|5794.22|5793.52|5794.35|5793.65|5794.35|5793.65|5794.1|5793.4|16
1730347210000|2024-10-31 04:00:10|5794.47|5793.77|5794.6|5793.9|5794.6|5793.9|5794.47|5793.77|7
1730347220000|2024-10-31 04:00:20|5794.47|5793.77|5794.47|5793.77|5794.47|5793.77|5794.47|5793.77|22
1730347230000|2024-10-31 04:00:30|5794.35|5793.65|5794.35|5793.65|5794.35|5793.65|5794.35|5793.65|9
1730347240000|2024-10-31 04:00:40|5794.6|5793.9|5794.1|5793.4|5794.6|5793.9|5794.1|5793.4|23
1730347260000|2024-10-31 04:01:00|5794.22|5793.52|5794.1|5793.4|5794.22|5793.52|5794.1|5793.4|22
1730347280000|2024-10-31 04:01:20|||||||||2
1730347290000|2024-10-31 04:01:30|5794.22|5793.52|5794.35|5793.65|5794.35|5793.65|5794.1|5793.4|27
1730347310000|2024-10-31 04:01:50|5794.1|5793.4|5794.1|5793.4|5794.1|5793.4|5794.1|5793.4|12
1730347320000|2024-10-31 04:02:00|||||||||3
1730347330000|2024-10-31 04:02:10|5793.97|5793.27|5793.85|5793.15|5793.97|5793.27|5793.85|5793.15|28
1730347340000|2024-10-31 04:02:20|5793.6|5792.9|5793.6|5792.9|5793.6|5792.9|5793.6|5792.9|27
1730347350000|2024-10-31 04:02:30|5793.47|5792.77|5793.35|5792.65|5793.47|5792.77|5793.35|5792.65|30
1730347360000|2024-10-31 04:02:40|5793.47|5792.77|5793.6|5792.9|5793.6|5792.9|5793.35|5792.65|47
1730347380000|2024-10-31 04:03:00|||||||||24
1730347390000|2024-10-31 04:03:10|5793.35|5792.65|5793.35|5792.65|5793.6|5792.9|5793.35|5792.65|92
1730347400000|2024-10-31 04:03:20|5793.47|5792.77|5793.6|5792.9|5793.6|5792.9|5793.47|5792.77|6
1730347420000|2024-10-31 04:03:40|||||||||2
1730347430000|2024-10-31 04:03:50|5793.47|5792.77|5793.35|5792.65|5793.47|5792.77|5793.35|5792.65|7
1730347440000|2024-10-31 04:04:00|||||||||1
1730347450000|2024-10-31 04:04:10|||||||||12
1730347460000|2024-10-31 04:04:20|5793.22|5792.52|5792.85|5792.15|5793.22|5792.52|5792.35|5791.65|363
1730347470000|2024-10-31 04:04:30|5792.72|5792.02|5792.85|5792.15|5792.85|5792.15|5792.6|5791.9|28
1730347480000|2024-10-31 04:04:40|5792.72|5792.02|5792.85|5792.15|5792.85|5792.15|5792.72|5792.02|17
1730347490000|2024-10-31 04:04:50|5792.6|5791.9|5792.85|5792.15|5792.85|5792.15|5792.6|5791.9|38
1730347500000|2024-10-31 04:05:00|5792.6|5791.9|5792.85|5792.15|5792.85|5792.15|5792.6|5791.9|29
1730347510000|2024-10-31 04:05:10|5793.1|5792.4|5792.6|5791.9|5793.1|5792.4|5792.6|5791.9|23
1730347520000|2024-10-31 04:05:20|5792.72|5792.02|5792.85|5792.15|5792.85|5792.15|5792.72|5792.02|15
1730347530000|2024-10-31 04:05:30|5792.72|5792.02|5793.1|5792.4|5793.1|5792.4|5792.6|5791.9|34
1730347540000|2024-10-31 04:05:40|||||||||4
1730347550000|2024-10-31 04:05:50|5793.22|5792.52|5792.85|5792.15|5793.22|5792.52|5792.85|5792.15|39
1730347560000|2024-10-31 04:06:00|5793.1|5792.4|5793.1|5792.4|5793.1|5792.4|5792.85|5792.15|18
1730347570000|2024-10-31 04:06:10|||||||||3
1730347580000|2024-10-31 04:06:20|5792.97|5792.27|5793.1|5792.4|5793.1|5792.4|5792.85|5792.15|17
1730347590000|2024-10-31 04:06:30|5792.97|5792.27|5793.1|5792.4|5793.1|5792.4|5792.85|5792.15|8
1730347600000|2024-10-31 04:06:40|||||||||8
1730347610000|2024-10-31 04:06:50|5792.85|5792.15|5792.85|5792.15|5792.85|5792.15|5792.85|5792.15|20
1730347620000|2024-10-31 04:07:00|5792.97|5792.27|5792.85|5792.15|5792.97|5792.27|5792.85|5792.15|14
1730347630000|2024-10-31 04:07:10|5792.72|5792.02|5792.85|5792.15|5792.85|5792.15|5792.6|5791.9|16
1730347640000|2024-10-31 04:07:20|5792.72|5792.02|5792.6|5791.9|5792.72|5792.02|5792.6|5791.9|4
1730347650000|2024-10-31 04:07:30|||||||||69
1730347660000|2024-10-31 04:07:40|5792.72|5792.02|5792.6|5791.9|5792.72|5792.02|5792.6|5791.9|41
1730347670000|2024-10-31 04:07:50|||||||||9
1730347680000|2024-10-31 04:08:00|5792.72|5792.02|5792.85|5792.15|5792.85|5792.15|5792.72|5792.02|21
1730347690000|2024-10-31 04:08:10|||||||||3
1730347700000|2024-10-31 04:08:20|5792.72|5792.02|5792.6|5791.9|5792.85|5792.15|5792.6|5791.9|30
1730347710000|2024-10-31 04:08:30|5792.72|5792.02|5792.6|5791.9|5792.72|5792.02|5792.6|5791.9|8
1730347720000|2024-10-31 04:08:40|||||||||3
1730347730000|2024-10-31 04:08:50|||||||||12
1730347750000|2024-10-31 04:09:10|5792.85|5792.15|5792.72|5792.02|5792.85|5792.15|5792.6|5791.9|56
1730347760000|2024-10-31 04:09:20|5792.6|5791.9|5792.85|5792.15|5792.85|5792.15|5792.6|5791.9|13
1730347770000|2024-10-31 04:09:30|5792.72|5792.02|5792.85|5792.15|5792.85|5792.15|5792.6|5791.9|36
1730347780000|2024-10-31 04:09:40|5792.6|5791.9|5792.6|5791.9|5792.6|5791.9|5792.6|5791.9|67
1730347800000|2024-10-31 04:10:00|||||||||4
1730347820000|2024-10-31 04:10:20|5792.35|5791.65|5792.35|5791.65|5792.35|5791.65|5792.1|5791.4|80
1730347830000|2024-10-31 04:10:30|5792.47|5791.77|5792.6|5791.9|5792.6|5791.9|5792.47|5791.77|24
1730347840000|2024-10-31 04:10:40|||||||||6
1730347850000|2024-10-31 04:10:50|5792.35|5791.65|5792.6|5791.9|5792.6|5791.9|5792.35|5791.65|33
1730347870000|2024-10-31 04:11:10|5792.85|5792.15|5792.6|5791.9|5792.85|5792.15|5792.6|5791.9|19
1730347880000|2024-10-31 04:11:20|5792.72|5792.02|5792.85|5792.15|5792.85|5792.15|5792.72|5792.02|6
1730347890000|2024-10-31 04:11:30|5792.72|5792.02|5792.85|5792.15|5792.85|5792.15|5792.72|5792.02|9
1730347900000|2024-10-31 04:11:40|5792.97|5792.27|5793.1|5792.4|5793.1|5792.4|5792.97|5792.27|18
1730347910000|2024-10-31 04:11:50|||||||||1
1730347920000|2024-10-31 04:12:00|5792.85|5792.15|5793.1|5792.4|5793.1|5792.4|5792.85|5792.15|20
1730347930000|2024-10-31 04:12:10|5792.85|5792.15|5792.85|5792.15|5792.97|5792.27|5792.85|5792.15|6
1730347940000|2024-10-31 04:12:20|5792.97|5792.27|5793.1|5792.4|5793.1|5792.4|5792.97|5792.27|13
1730347950000|2024-10-31 04:12:30|||||||||20
1730347960000|2024-10-31 04:12:40|5792.97|5792.27|5793.35|5792.65|5793.35|5792.65|5792.97|5792.27|19
1730347970000|2024-10-31 04:12:50|||||||||1
1730347980000|2024-10-31 04:13:00|5793.47|5792.77|5793.35|5792.65|5793.47|5792.77|5793.35|5792.65|7
1730348000000|2024-10-31 04:13:20|||||||||11
1730348010000|2024-10-31 04:13:30|||||||||1
1730348030000|2024-10-31 04:13:50|||||||||8
1730348040000|2024-10-31 04:14:00|||||||||2
1730348050000|2024-10-31 04:14:10|5793.47|5792.77|5793.47|5792.77|5793.47|5792.77|5793.47|5792.77|0
1730348060000|2024-10-31 04:14:20|5793.6|5792.9|5793.6|5792.9|5793.6|5792.9|5793.6|5792.9|30
1730348090000|2024-10-31 04:14:50|||||||||8
1730348100000|2024-10-31 04:15:00|5793.72|5793.02|5793.85|5793.15|5793.85|5793.15|5793.72|5793.02|25
1730348110000|2024-10-31 04:15:10|||||||||2
1730348120000|2024-10-31 04:15:20|5793.6|5792.9|5793.6|5792.9|5793.6|5792.9|5793.6|5792.9|18
1730348130000|2024-10-31 04:15:30|5793.72|5793.02|5793.85|5793.15|5793.85|5793.15|5793.72|5793.02|33
1730348140000|2024-10-31 04:15:40|5793.72|5793.02|5793.85|5793.15|5793.85|5793.15|5793.6|5792.9|37
1730348150000|2024-10-31 04:15:50|5793.72|5793.02|5793.6|5792.9|5793.72|5793.02|5793.6|5792.9|4
1730348190000|2024-10-31 04:16:30|5793.47|5792.77|5793.6|5792.9|5793.6|5792.9|5793.35|5792.65|17
1730348200000|2024-10-31 04:16:40|5793.47|5792.77|5793.35|5792.65|5793.47|5792.77|5793.35|5792.65|2
1730348210000|2024-10-31 04:16:50|5793.47|5792.77|5793.35|5792.65|5793.47|5792.77|5793.35|5792.65|15
1730348230000|2024-10-31 04:17:10|||||||||2
1730348250000|2024-10-31 04:17:30|5793.1|5792.4|5793.35|5792.65|5793.35|5792.65|5793.1|5792.4|35
1730348260000|2024-10-31 04:17:40|||||||||10
1730348280000|2024-10-31 04:18:00|5793.6|5792.9|5793.6|5792.9|5793.6|5792.9|5793.6|5792.9|35
1730348300000|2024-10-31 04:18:20|5793.47|5792.77|5793.35|5792.65|5793.47|5792.77|5793.35|5792.65|26
1730348330000|2024-10-31 04:18:50|||||||||3
1730348340000|2024-10-31 04:19:00|||||||||25
1730348350000|2024-10-31 04:19:10|5793.6|5792.9|5793.6|5792.9|5793.6|5792.9|5793.6|5792.9|3
1730348360000|2024-10-31 04:19:20|5793.47|5792.77|5793.35|5792.65|5793.47|5792.77|5793.35|5792.65|13
1730348380000|2024-10-31 04:19:40|5793.22|5792.52|5793.1|5792.4|5793.22|5792.52|5793.1|5792.4|21
1730348390000|2024-10-31 04:19:50|5792.85|5792.15|5793.1|5792.4|5793.1|5792.4|5792.85|5792.15|12
1730348430000|2024-10-31 04:20:30|||||||||14
1730348440000|2024-10-31 04:20:40|||||||||1
1730348450000|2024-10-31 04:20:50|5793.22|5792.52|5793.1|5792.4|5793.22|5792.52|5793.1|5792.4|38
1730348460000|2024-10-31 04:21:00|5793.22|5792.52|5793.1|5792.4|5793.35|5792.65|5793.1|5792.4|24
1730348480000|2024-10-31 04:21:20|5793.22|5792.52|5793.35|5792.65|5793.35|5792.65|5793.22|5792.52|8
1730348500000|2024-10-31 04:21:40|5793.22|5792.52|5793.1|5792.4|5793.22|5792.52|5793.1|5792.4|11
1730348520000|2024-10-31 04:22:00|5793.22|5792.52|5793.35|5792.65|5793.35|5792.65|5793.22|5792.52|25
1730348540000|2024-10-31 04:22:20|||||||||1
1730348570000|2024-10-31 04:22:50|||||||||6
1730348580000|2024-10-31 04:23:00|||||||||2
1730348600000|2024-10-31 04:23:20|||||||||2
1730348620000|2024-10-31 04:23:40|||||||||3
1730348630000|2024-10-31 04:23:50|||||||||1
1730348640000|2024-10-31 04:24:00|5793.47|5792.77|5793.6|5792.9|5793.6|5792.9|5793.47|5792.77|52
1730348650000|2024-10-31 04:24:10|5793.47|5792.77|5793.35|5792.65|5793.47|5792.77|5793.35|5792.65|7
1730348660000|2024-10-31 04:24:20|5793.47|5792.77|5793.6|5792.9|5793.6|5792.9|5793.35|5792.65|11
1730348680000|2024-10-31 04:24:40|5793.47|5792.77|5793.35|5792.65|5793.6|5792.9|5793.35|5792.65|26
1730348690000|2024-10-31 04:24:50|||||||||43
1730348700000|2024-10-31 04:25:00|5793.22|5792.52|5793.22|5792.52|5793.35|5792.65|5793.1|5792.4|32
1730348710000|2024-10-31 04:25:10|5793.35|5792.65|5793.35|5792.65|5793.35|5792.65|5793.1|5792.4|15
1730348720000|2024-10-31 04:25:20|5793.22|5792.52|5793.35|5792.65|5793.35|5792.65|5793.22|5792.52|0
1730348740000|2024-10-31 04:25:40|5793.22|5792.52|5793.35|5792.65|5793.35|5792.65|5793.1|5792.4|21
1730348750000|2024-10-31 04:25:50|5793.22|5792.52|5793.35|5792.65|5793.35|5792.65|5793.1|5792.4|12
1730348760000|2024-10-31 04:26:00|||||||||1
1730348770000|2024-10-31 04:26:10|5793.47|5792.77|5793.6|5792.9|5793.6|5792.9|5793.47|5792.77|11
1730348780000|2024-10-31 04:26:20|5793.47|5792.77|5793.35|5792.65|5793.47|5792.77|5793.35|5792.65|19
1730348790000|2024-10-31 04:26:30|5793.47|5792.77|5793.6|5792.9|5793.6|5792.9|5793.47|5792.77|15
1730348800000|2024-10-31 04:26:40|5793.47|5792.77|5793.35|5792.65|5793.47|5792.77|5793.35|5792.65|14
1730348820000|2024-10-31 04:27:00|5793.1|5792.4|5793.1|5792.4|5793.1|5792.4|5793.1|5792.4|19
1730348830000|2024-10-31 04:27:10|||||||||9
1730348840000|2024-10-31 04:27:20|5792.97|5792.27|5792.85|5792.15|5793.1|5792.4|5792.85|5792.15|18
1730348850000|2024-10-31 04:27:30|||||||||7
1730348860000|2024-10-31 04:27:40|5792.72|5792.02|5792.6|5791.9|5792.72|5792.02|5792.6|5791.9|16
1730348870000|2024-10-31 04:27:50|5792.35|5791.65|5792.35|5791.65|5792.6|5791.9|5792.35|5791.65|37
1730348880000|2024-10-31 04:28:00|||||||||1
1730348890000|2024-10-31 04:28:10|||||||||2
1730348900000|2024-10-31 04:28:20|5792.1|5791.4|5792.1|5791.4|5792.35|5791.65|5792.1|5791.4|32
1730348910000|2024-10-31 04:28:30|5792.22|5791.52|5792.35|5791.65|5792.35|5791.65|5792.1|5791.4|262
1730348920000|2024-10-31 04:28:40|5792.47|5791.77|5792.35|5791.65|5792.47|5791.77|5792.35|5791.65|22
1730348930000|2024-10-31 04:28:50|5792.6|5791.9|5792.6|5791.9|5792.6|5791.9|5792.6|5791.9|25
1730348940000|2024-10-31 04:29:00|5792.47|5791.77|5792.35|5791.65|5792.47|5791.77|5792.35|5791.65|13
1730348950000|2024-10-31 04:29:10|5792.22|5791.52|5792.35|5791.65|5792.35|5791.65|5792.22|5791.52|7
1730348970000|2024-10-31 04:29:30|||||||||10
1730348980000|2024-10-31 04:29:40|5792.6|5791.9|5792.6|5791.9|5792.6|5791.9|5792.6|5791.9|16
1730349000000|2024-10-31 04:30:00|5792.85|5792.15|5792.97|5792.27|5793.1|5792.4|5792.85|5792.15|87
1730349010000|2024-10-31 04:30:10|5793.1|5792.4|5792.85|5792.15|5793.1|5792.4|5792.85|5792.15|13
1730349020000|2024-10-31 04:30:20|5792.6|5791.9|5792.6|5791.9|5792.6|5791.9|5792.6|5791.9|44
1730349030000|2024-10-31 04:30:30|||||||||1
1730349050000|2024-10-31 04:30:50|5792.85|5792.15|5793.1|5792.4|5793.1|5792.4|5792.85|5792.15|34
1730349060000|2024-10-31 04:31:00|5792.97|5792.27|5792.85|5792.15|5793.1|5792.4|5792.85|5792.15|60
1730349070000|2024-10-31 04:31:10|5793.1|5792.4|5793.1|5792.4|5793.1|5792.4|5793.1|5792.4|11
1730349080000|2024-10-31 04:31:20|||||||||11
1730349090000|2024-10-31 04:31:30|5792.85|5792.15|5793.1|5792.4|5793.1|5792.4|5792.85|5792.15|25
1730349100000|2024-10-31 04:31:40|||||||||1
1730349110000|2024-10-31 04:31:50|5793.22|5792.52|5793.35|5792.65|5793.35|5792.65|5793.1|5792.4|15
1730349120000|2024-10-31 04:32:00|5793.6|5792.9|5793.6|5792.9|5793.6|5792.9|5793.6|5792.9|12
1730349130000|2024-10-31 04:32:10|5793.47|5792.77|5793.35|5792.65|5793.47|5792.77|5793.35|5792.65|13
1730349140000|2024-10-31 04:32:20|5793.47|5792.77|5793.35|5792.65|5793.6|5792.9|5793.35|5792.65|34
1730349150000|2024-10-31 04:32:30|5793.6|5792.9|5793.6|5792.9|5793.6|5792.9|5793.35|5792.65|25
1730349180000|2024-10-31 04:33:00|5793.35|5792.65|5793.35|5792.65|5793.35|5792.65|5793.35|5792.65|50
1730349200000|2024-10-31 04:33:20|5793.1|5792.4|5793.1|5792.4|5793.1|5792.4|5793.1|5792.4|8
1730349210000|2024-10-31 04:33:30|||||||||3
1730349220000|2024-10-31 04:33:40|||||||||1
1730349230000|2024-10-31 04:33:50|5793.35|5792.65|5793.35|5792.65|5793.35|5792.65|5793.35|5792.65|19
1730349240000|2024-10-31 04:34:00|5793.22|5792.52|5793.35|5792.65|5793.35|5792.65|5793.1|5792.4|18
1730349260000|2024-10-31 04:34:20|5793.1|5792.4|5793.1|5792.4|5793.35|5792.65|5793.1|5792.4|36
1730349270000|2024-10-31 04:34:30|5793.22|5792.52|5793.35|5792.65|5793.35|5792.65|5793.22|5792.52|4
1730349290000|2024-10-31 04:34:50|||||||||2
1730349300000|2024-10-31 04:35:00|5793.47|5792.77|5793.6|5792.9|5793.6|5792.9|5793.47|5792.77|21
1730349320000|2024-10-31 04:35:20|5793.35|5792.65|5793.35|5792.65|5793.6|5792.9|5793.35|5792.65|56
1730349330000|2024-10-31 04:35:30|5793.47|5792.77|5793.35|5792.65|5793.6|5792.9|5793.35|5792.65|19
1730349340000|2024-10-31 04:35:40|||||||||2
1730349390000|2024-10-31 04:36:30|5793.1|5792.4|5793.35|5792.65|5793.35|5792.65|5793.1|5792.4|36
1730349400000|2024-10-31 04:36:40|||||||||8
1730349410000|2024-10-31 04:36:50|5793.22|5792.52|5793.6|5792.9|5793.6|5792.9|5793.1|5792.4|16
1730349430000|2024-10-31 04:37:10|5793.85|5793.15|5793.6|5792.9|5793.85|5793.15|5793.6|5792.9|48
1730349450000|2024-10-31 04:37:30|5793.72|5793.02|5793.85|5793.15|5793.85|5793.15|5793.6|5792.9|10
1730349460000|2024-10-31 04:37:40|5793.72|5793.02|5793.6|5792.9|5793.85|5793.15|5793.6|5792.9|23
1730349480000|2024-10-31 04:38:00|||||||||5
1730349490000|2024-10-31 04:38:10|5793.47|5792.77|5793.35|5792.65|5793.47|5792.77|5793.35|5792.65|3
1730349500000|2024-10-31 04:38:20|5793.6|5792.9|5793.35|5792.65|5793.6|5792.9|5793.35|5792.65|9
1730349510000|2024-10-31 04:38:30|||||||||1
1730349540000|2024-10-31 04:39:00|5793.22|5792.52|5793.1|5792.4|5793.22|5792.52|5793.1|5792.4|5
1730349560000|2024-10-31 04:39:20|5793.22|5792.52|5793.35|5792.65|5793.35|5792.65|5793.22|5792.52|25
1730349570000|2024-10-31 04:39:30|5793.1|5792.4|5793.1|5792.4|5793.1|5792.4|5793.1|5792.4|15
1730349580000|2024-10-31 04:39:40|||||||||7
1730349590000|2024-10-31 04:39:50|5793.22|5792.52|5793.1|5792.4|5793.35|5792.65|5793.1|5792.4|14
1730349600000|2024-10-31 04:40:00|5793.22|5792.52|5793.35|5792.65|5793.35|5792.65|5793.22|5792.52|4
1730349620000|2024-10-31 04:40:20|||||||||2
1730349630000|2024-10-31 04:40:30|||||||||1
1730349640000|2024-10-31 04:40:40|5793.1|5792.4|5793.1|5792.4|5793.1|5792.4|5793.1|5792.4|7
1730349660000|2024-10-31 04:41:00|5792.97|5792.27|5792.85|5792.15|5792.97|5792.27|5792.85|5792.15|11
1730349670000|2024-10-31 04:41:10|5792.72|5792.02|5792.72|5792.02|5792.72|5792.02|5792.6|5791.9|10
1730349680000|2024-10-31 04:41:20|5792.6|5791.9|5792.72|5792.02|5792.72|5792.02|5792.6|5791.9|32
1730349690000|2024-10-31 04:41:30|5792.85|5792.15|5792.85|5792.15|5792.85|5792.15|5792.6|5791.9|22
1730349710000|2024-10-31 04:41:50|5792.72|5792.02|5792.6|5791.9|5792.72|5792.02|5792.6|5791.9|2
1730349720000|2024-10-31 04:42:00|||||||||8
1730349740000|2024-10-31 04:42:20|5792.47|5791.77|5792.35|5791.65|5792.47|5791.77|5792.35|5791.65|16
1730349750000|2024-10-31 04:42:30|5792.22|5791.52|5792.1|5791.4|5792.35|5791.65|5792.1|5791.4|16
1730349760000|2024-10-31 04:42:40|5792.22|5791.52|5792.6|5791.9|5792.6|5791.9|5792.22|5791.52|70
1730349770000|2024-10-31 04:42:50|5792.47|5791.77|5792.35|5791.65|5792.47|5791.77|5792.35|5791.65|7
1730349780000|2024-10-31 04:43:00|5792.47|5791.77|5792.6|5791.9|5792.6|5791.9|5792.35|5791.65|9
1730349790000|2024-10-31 04:43:10|5792.35|5791.65|5792.35|5791.65|5792.35|5791.65|5792.35|5791.65|10
1730349800000|2024-10-31 04:43:20|5792.22|5791.52|5792.1|5791.4|5792.22|5791.52|5792.1|5791.4|5
1730349810000|2024-10-31 04:43:30|||||||||18
1730349850000|2024-10-31 04:44:10|5791.97|5791.27|5792.1|5791.4|5792.1|5791.4|5791.85|5791.15|49
1730349860000|2024-10-31 04:44:20|5791.97|5791.27|5792.1|5791.4|5792.1|5791.4|5791.97|5791.27|12
1730349900000|2024-10-31 04:45:00|||||||||5
1730349910000|2024-10-31 04:45:10|5791.97|5791.27|5791.85|5791.15|5791.97|5791.27|5791.85|5791.15|15
1730349920000|2024-10-31 04:45:20|||||||||4
1730349930000|2024-10-31 04:45:30|5791.97|5791.27|5791.85|5791.15|5792.1|5791.4|5791.85|5791.15|38
1730349950000|2024-10-31 04:45:50|5791.72|5791.02|5791.35|5790.65|5791.72|5791.02|5791.35|5790.65|134
1730349960000|2024-10-31 04:46:00|5791.6|5790.9|5791.6|5790.9|5791.6|5790.9|5791.6|5790.9|1
1730349970000|2024-10-31 04:46:10|5791.85|5791.15|5791.85|5791.15|5791.85|5791.15|5791.85|5791.15|38
1730350000000|2024-10-31 04:46:40|5792.1|5791.4|5792.1|5791.4|5792.1|5791.4|5791.97|5791.27|34
1730350010000|2024-10-31 04:46:50|5791.97|5791.27|5792.1|5791.4|5792.1|5791.4|5791.85|5791.15|4
1730350020000|2024-10-31 04:47:00|5792.35|5791.65|5792.35|5791.65|5792.35|5791.65|5792.1|5791.4|34
1730350050000|2024-10-31 04:47:30|5792.22|5791.52|5792.1|5791.4|5792.35|5791.65|5792.1|5791.4|50
1730350080000|2024-10-31 04:48:00|5792.35|5791.65|5792.1|5791.4|5792.35|5791.65|5792.1|5791.4|12
1730350090000|2024-10-31 04:48:10|5792.22|5791.52|5792.22|5791.52|5792.35|5791.65|5792.22|5791.52|2
1730350100000|2024-10-31 04:48:20|5792.35|5791.65|5792.35|5791.65|5792.35|5791.65|5792.35|5791.65|0
1730350110000|2024-10-31 04:48:30|5792.22|5791.52|5792.1|5791.4|5792.22|5791.52|5792.1|5791.4|45
1730350130000|2024-10-31 04:48:50|5791.85|5791.15|5791.85|5791.15|5791.85|5791.15|5791.85|5791.15|12
1730350140000|2024-10-31 04:49:00|5791.72|5791.02|5791.85|5791.15|5791.85|5791.15|5791.72|5791.02|19
1730350150000|2024-10-31 04:49:10|5791.72|5791.02|5791.6|5790.9|5791.85|5791.15|5791.6|5790.9|20
1730350160000|2024-10-31 04:49:20|||||||||6
1730350170000|2024-10-31 04:49:30|5791.85|5791.15|5791.85|5791.15|5791.85|5791.15|5791.85|5791.15|41
1730350190000|2024-10-31 04:49:50|5791.97|5791.27|5791.85|5791.15|5792.1|5791.4|5791.85|5791.15|23
1730350200000|2024-10-31 04:50:00|5791.6|5790.9|5791.6|5790.9|5791.6|5790.9|5791.6|5790.9|19
1730350210000|2024-10-31 04:50:10|5791.85|5791.15|5791.85|5791.15|5791.85|5791.15|5791.85|5791.15|13
1730350220000|2024-10-31 04:50:20|5791.6|5790.9|5791.6|5790.9|5791.6|5790.9|5791.6|5790.9|9
1730350230000|2024-10-31 04:50:30|5791.72|5791.02|5791.85|5791.15|5791.85|5791.15|5791.72|5791.02|3
1730350240000|2024-10-31 04:50:40|||||||||1
1730350250000|2024-10-31 04:50:50|5791.97|5791.27|5791.97|5791.27|5791.97|5791.27|5791.97|5791.27|8
1730350260000|2024-10-31 04:51:00|5792.1|5791.4|5792.35|5791.65|5792.35|5791.65|5792.1|5791.4|30
1730350280000|2024-10-31 04:51:20|||||||||6
1730350290000|2024-10-31 04:51:30|5792.22|5791.52|5792.1|5791.4|5792.35|5791.65|5792.1|5791.4|68
1730350300000|2024-10-31 04:51:40|5792.22|5791.52|5792.1|5791.4|5792.35|5791.65|5792.1|5791.4|8
1730350310000|2024-10-31 04:51:50|5792.22|5791.52|5792.35|5791.65|5792.35|5791.65|5792.22|5791.52|5
1730350330000|2024-10-31 04:52:10|5792.6|5791.9|5792.85|5792.15|5792.85|5792.15|5792.6|5791.9|86
1730350340000|2024-10-31 04:52:20|5792.72|5792.02|5792.35|5791.65|5792.72|5792.02|5792.35|5791.65|127
1730350350000|2024-10-31 04:52:30|5792.47|5791.77|5792.35|5791.65|5792.47|5791.77|5792.35|5791.65|6
1730350380000|2024-10-31 04:53:00|5792.22|5791.52|5792.35|5791.65|5792.35|5791.65|5792.22|5791.52|15
1730350410000|2024-10-31 04:53:30|||||||||11
1730350450000|2024-10-31 04:54:10|||||||||6
1730350460000|2024-10-31 04:54:20|5792.22|5791.52|5792.1|5791.4|5792.22|5791.52|5792.1|5791.4|7
1730350470000|2024-10-31 04:54:30|5792.22|5791.52|5792.1|5791.4|5792.22|5791.52|5792.1|5791.4|13
1730350480000|2024-10-31 04:54:40|5792.22|5791.52|5792.1|5791.4|5792.22|5791.52|5792.1|5791.4|8
1730350490000|2024-10-31 04:54:50|5792.22|5791.52|5792.35|5791.65|5792.35|5791.65|5792.1|5791.4|20
1730350510000|2024-10-31 04:55:10|5792.22|5791.52|5792.1|5791.4|5792.22|5791.52|5792.1|5791.4|10
1730350520000|2024-10-31 04:55:20|5792.22|5791.52|5792.35|5791.65|5792.35|5791.65|5792.22|5791.52|19
1730350550000|2024-10-31 04:55:50|5792.22|5791.52|5792.35|5791.65|5792.35|5791.65|5792.22|5791.52|22
1730350570000|2024-10-31 04:56:10|5792.1|5791.4|5792.1|5791.4|5792.1|5791.4|5792.1|5791.4|7
1730350580000|2024-10-31 04:56:20|||||||||1
1730350590000|2024-10-31 04:56:30|||||||||1
1730350600000|2024-10-31 04:56:40|5792.35|5791.65|5792.35|5791.65|5792.35|5791.65|5792.35|5791.65|20
1730350610000|2024-10-31 04:56:50|5792.1|5791.4|5792.1|5791.4|5792.1|5791.4|5792.1|5791.4|7
1730350620000|2024-10-31 04:57:00|5792.22|5791.52|5792.35|5791.65|5792.35|5791.65|5792.1|5791.4|23
1730350640000|2024-10-31 04:57:20|5792.6|5791.9|5792.35|5791.65|5792.6|5791.9|5792.35|5791.65|28
1730350650000|2024-10-31 04:57:30|5792.47|5791.77|5792.35|5791.65|5792.6|5791.9|5792.35|5791.65|14
1730350660000|2024-10-31 04:57:40|5792.47|5791.77|5792.6|5791.9|5792.6|5791.9|5792.47|5791.77|5
1730350670000|2024-10-31 04:57:50|5792.47|5791.77|5792.6|5791.9|5792.6|5791.9|5792.35|5791.65|12
1730350680000|2024-10-31 04:58:00|5792.47|5791.77|5792.35|5791.65|5792.85|5792.15|5792.35|5791.65|14
1730350710000|2024-10-31 04:58:30|||||||||6
1730350750000|2024-10-31 04:59:10|||||||||2
1730350760000|2024-10-31 04:59:20|5792.47|5791.77|5792.35|5791.65|5792.47|5791.77|5792.35|5791.65|38
1730350780000|2024-10-31 04:59:40|5792.1|5791.4|5792.1|5791.4|5792.1|5791.4|5792.1|5791.4|66
1730350790000|2024-10-31 04:59:50|||||||||11
1730350800000|2024-10-31 05:00:00|||||||||33
1730350810000|2024-10-31 05:00:10|5791.97|5791.27|5791.85|5791.15|5791.97|5791.27|5791.85|5791.15|6
1730350820000|2024-10-31 05:00:20|5791.72|5791.02|5791.72|5791.02|5791.72|5791.02|5791.72|5791.02|0
1730350830000|2024-10-31 05:00:30|5791.6|5790.9|5791.6|5790.9|5791.6|5790.9|5791.6|5790.9|7
1730350840000|2024-10-31 05:00:40|5791.47|5790.77|5791.6|5790.9|5791.6|5790.9|5791.35|5790.65|35
1730350850000|2024-10-31 05:00:50|5791.85|5791.15|5791.6|5790.9|5791.85|5791.15|5791.6|5790.9|18
1730350860000|2024-10-31 05:01:00|5791.72|5791.02|5791.85|5791.15|5791.85|5791.15|5791.6|5790.9|16
1730350870000|2024-10-31 05:01:10|5792.1|5791.4|5791.85|5791.15|5792.1|5791.4|5791.85|5791.15|8
1730350880000|2024-10-31 05:01:20|5791.97|5791.27|5792.1|5791.4|5792.1|5791.4|5791.97|5791.27|3
1730350890000|2024-10-31 05:01:30|5792.35|5791.65|5792.6|5791.9|5792.6|5791.9|5792.35|5791.65|21
1730350900000|2024-10-31 05:01:40|||||||||1
1730350910000|2024-10-31 05:01:50|5792.47|5791.77|5792.6|5791.9|5792.6|5791.9|5792.35|5791.65|19
1730350920000|2024-10-31 05:02:00|5792.47|5791.77|5792.35|5791.65|5792.6|5791.9|5792.35|5791.65|7
1730350930000|2024-10-31 05:02:10|5792.47|5791.77|5792.47|5791.77|5792.6|5791.9|5792.47|5791.77|36
1730350940000|2024-10-31 05:02:20|5792.35|5791.65|5792.6|5791.9|5792.6|5791.9|5792.35|5791.65|6
1730350950000|2024-10-31 05:02:30|5792.47|5791.77|5792.35|5791.65|5792.6|5791.9|5792.35|5791.65|1
1730350970000|2024-10-31 05:02:50|5792.22|5791.52|5792.1|5791.4|5792.22|5791.52|5792.1|5791.4|20
1730350990000|2024-10-31 05:03:10|5791.85|5791.15|5791.85|5791.15|5791.85|5791.15|5791.85|5791.15|7
1730351000000|2024-10-31 05:03:20|5791.6|5790.9|5791.6|5790.9|5791.6|5790.9|5791.6|5790.9|57
1730351010000|2024-10-31 05:03:30|5791.85|5791.15|5791.85|5791.15|5791.85|5791.15|5791.85|5791.15|18
1730351020000|2024-10-31 05:03:40|||||||||7
1730351030000|2024-10-31 05:03:50|||||||||1
1730351040000|2024-10-31 05:04:00|5791.72|5791.02|5791.85|5791.15|5791.85|5791.15|5791.6|5790.9|8
1730351050000|2024-10-31 05:04:10|||||||||11
1730351060000|2024-10-31 05:04:20|5791.97|5791.27|5792.1|5791.4|5792.1|5791.4|5791.97|5791.27|15
1730351070000|2024-10-31 05:04:30|5791.97|5791.27|5792.1|5791.4|5792.1|5791.4|5791.97|5791.27|0
1730351080000|2024-10-31 05:04:40|5791.97|5791.27|5792.1|5791.4|5792.1|5791.4|5791.85|5791.15|4
1730351090000|2024-10-31 05:04:50|5791.97|5791.27|5791.97|5791.27|5792.1|5791.4|5791.85|5791.15|15
1730351100000|2024-10-31 05:05:00|5792.1|5791.4|5792.1|5791.4|5792.1|5791.4|5791.85|5791.15|4
1730351110000|2024-10-31 05:05:10|5791.97|5791.27|5792.1|5791.4|5792.1|5791.4|5791.85|5791.15|6
1730351120000|2024-10-31 05:05:20|5791.97|5791.27|5791.85|5791.15|5791.97|5791.27|5791.85|5791.15|27
1730351130000|2024-10-31 05:05:30|5791.72|5791.02|5791.6|5790.9|5791.72|5791.02|5791.6|5790.9|6
1730351140000|2024-10-31 05:05:40|5791.72|5791.02|5791.85|5791.15|5791.97|5791.27|5791.72|5791.02|22
1730351170000|2024-10-31 05:06:10|||||||||1
1730351200000|2024-10-31 05:06:40|5791.97|5791.27|5791.85|5791.15|5791.97|5791.27|5791.85|5791.15|38
1730351220000|2024-10-31 05:07:00|5791.6|5790.9|5791.6|5790.9|5791.85|5791.15|5791.6|5790.9|36
1730351240000|2024-10-31 05:07:20|5791.72|5791.02|5791.6|5790.9|5791.72|5791.02|5791.6|5790.9|9
1730351260000|2024-10-31 05:07:40|5791.72|5791.02|5791.6|5790.9|5791.85|5791.15|5791.6|5790.9|29
1730351270000|2024-10-31 05:07:50|5791.72|5791.02|5791.6|5790.9|5791.72|5791.02|5791.6|5790.9|10
1730351280000|2024-10-31 05:08:00|5791.47|5790.77|5791.6|5790.9|5791.6|5790.9|5791.35|5790.65|45
1730351290000|2024-10-31 05:08:10|5791.72|5791.02|5791.85|5791.15|5791.85|5791.15|5791.72|5791.02|15
1730351300000|2024-10-31 05:08:20|5792.1|5791.4|5792.1|5791.4|5792.1|5791.4|5791.97|5791.27|20
1730351310000|2024-10-31 05:08:30|5792.22|5791.52|5792.1|5791.4|5792.22|5791.52|5792.1|5791.4|11
1730351320000|2024-10-31 05:08:40|5792.22|5791.52|5792.1|5791.4|5792.35|5791.65|5792.1|5791.4|9
1730351330000|2024-10-31 05:08:50|5791.85|5791.15|5791.85|5791.15|5791.85|5791.15|5791.85|5791.15|9
1730351340000|2024-10-31 05:09:00|5791.97|5791.27|5792.35|5791.65|5792.35|5791.65|5791.97|5791.27|17
1730351350000|2024-10-31 05:09:10|5792.47|5791.77|5792.6|5791.9|5792.6|5791.9|5792.47|5791.77|10
1730351370000|2024-10-31 05:09:30|5792.35|5791.65|5792.35|5791.65|5792.35|5791.65|5792.35|5791.65|14
1730351380000|2024-10-31 05:09:40|||||||||10
1730351390000|2024-10-31 05:09:50|5792.22|5791.52|5791.85|5791.15|5792.22|5791.52|5791.85|5791.15|31
1730351400000|2024-10-31 05:10:00|5791.97|5791.27|5792.1|5791.4|5792.1|5791.4|5791.97|5791.27|6
1730351410000|2024-10-31 05:10:10|5791.97|5791.27|5792.1|5791.4|5792.1|5791.4|5791.97|5791.27|0
1730351430000|2024-10-31 05:10:30|5792.35|5791.65|5792.6|5791.9|5792.6|5791.9|5792.35|5791.65|25
1730351440000|2024-10-31 05:10:40|5792.35|5791.65|5792.35|5791.65|5792.35|5791.65|5792.35|5791.65|13
1730351460000|2024-10-31 05:11:00|5792.47|5791.77|5792.1|5791.4|5792.47|5791.77|5792.1|5791.4|22
1730351470000|2024-10-31 05:11:10|5791.85|5791.15|5792.1|5791.4|5792.1|5791.4|5791.85|5791.15|18
1730351490000|2024-10-31 05:11:30|5791.97|5791.27|5791.6|5790.9|5791.97|5791.27|5791.6|5790.9|50
1730351500000|2024-10-31 05:11:40|||||||||2
1730351510000|2024-10-31 05:11:50|||||||||19
1730351520000|2024-10-31 05:12:00|5791.72|5791.02|5791.85|5791.15|5791.85|5791.15|5791.6|5790.9|39
1730351530000|2024-10-31 05:12:10|5791.72|5791.02|5791.6|5790.9|5791.72|5791.02|5791.6|5790.9|12
1730351540000|2024-10-31 05:12:20|5791.72|5791.02|5791.6|5790.9|5791.72|5791.02|5791.35|5790.65|35
1730351550000|2024-10-31 05:12:30|5791.85|5791.15|5791.85|5791.15|5791.85|5791.15|5791.85|5791.15|9
1730351560000|2024-10-31 05:12:40|5791.72|5791.02|5791.6|5790.9|5791.72|5791.02|5791.6|5790.9|3
1730351570000|2024-10-31 05:12:50|5791.35|5790.65|5791.35|5790.65|5791.35|5790.65|5791.35|5790.65|4
1730351580000|2024-10-31 05:13:00|5791.1|5790.4|5790.35|5789.65|5791.35|5790.65|5790.35|5789.65|698
1730351590000|2024-10-31 05:13:10|5790.47|5789.77|5791.1|5790.4|5791.1|5790.4|5790.47|5789.77|52
1730351600000|2024-10-31 05:13:20|5790.97|5790.27|5791.1|5790.4|5791.1|5790.4|5790.85|5790.15|46
1730351610000|2024-10-31 05:13:30|||||||||7
1730351620000|2024-10-31 05:13:40|5790.97|5790.27|5790.85|5790.15|5791.1|5790.4|5790.85|5790.15|37
1730351640000|2024-10-31 05:14:00|5790.6|5789.9|5790.35|5789.65|5790.85|5790.15|5790.35|5789.65|69
1730351650000|2024-10-31 05:14:10|5790.22|5789.52|5790.1|5789.4|5790.22|5789.52|5790.1|5789.4|178
1730351660000|2024-10-31 05:14:20|5790.22|5789.52|5790.35|5789.65|5790.35|5789.65|5790.1|5789.4|68
1730351670000|2024-10-31 05:14:30|5790.22|5789.52|5790.1|5789.4|5790.22|5789.52|5790.1|5789.4|10
1730351680000|2024-10-31 05:14:40|5790.22|5789.52|5790.35|5789.65|5790.35|5789.65|5790.1|5789.4|21
1730351690000|2024-10-31 05:14:50|5790.22|5789.52|5790.47|5789.77|5790.6|5789.9|5790.1|5789.4|176
1730351700000|2024-10-31 05:15:00|5790.6|5789.9|5790.35|5789.65|5790.6|5789.9|5790.1|5789.4|55
1730351710000|2024-10-31 05:15:10|5790.22|5789.52|5790.35|5789.65|5790.35|5789.65|5790.1|5789.4|20
1730351720000|2024-10-31 05:15:20|5790.1|5789.4|5790.1|5789.4|5790.1|5789.4|5790.1|5789.4|25
1730351730000|2024-10-31 05:15:30|5790.22|5789.52|5790.35|5789.65|5790.35|5789.65|5790.1|5789.4|16
1730351740000|2024-10-31 05:15:40|||||||||3
1730351750000|2024-10-31 05:15:50|5790.6|5789.9|5790.6|5789.9|5790.6|5789.9|5790.6|5789.9|29
1730351760000|2024-10-31 05:16:00|5790.47|5789.77|5790.35|5789.65|5790.47|5789.77|5790.35|5789.65|63
1730351770000|2024-10-31 05:16:10|5790.47|5789.77|5790.6|5789.9|5790.85|5790.15|5790.47|5789.77|38
1730351780000|2024-10-31 05:16:20|||||||||2
1730351790000|2024-10-31 05:16:30|5790.72|5790.02|5790.6|5789.9|5790.85|5790.15|5790.6|5789.9|48
1730351800000|2024-10-31 05:16:40|5790.72|5790.02|5790.85|5790.15|5790.85|5790.15|5790.72|5790.02|16
1730351810000|2024-10-31 05:16:50|5790.97|5790.27|5790.85|5790.15|5790.97|5790.27|5790.85|5790.15|42
1730351820000|2024-10-31 05:17:00|5790.6|5789.9|5790.6|5789.9|5790.72|5790.02|5790.6|5789.9|24
1730351830000|2024-10-31 05:17:10|5790.72|5790.02|5790.85|5790.15|5790.85|5790.15|5790.6|5789.9|41
1730351840000|2024-10-31 05:17:20|5790.72|5790.02|5790.6|5789.9|5790.72|5790.02|5790.6|5789.9|15
1730351860000|2024-10-31 05:17:40|||||||||19
1730351870000|2024-10-31 05:17:50|||||||||5
1730351880000|2024-10-31 05:18:00|5790.35|5789.65|5790.35|5789.65|5790.35|5789.65|5790.35|5789.65|17
1730351890000|2024-10-31 05:18:10|5790.22|5789.52|5790.22|5789.52|5790.22|5789.52|5790.22|5789.52|14
1730351900000|2024-10-31 05:18:20|5790.35|5789.65|5790.6|5789.9|5790.6|5789.9|5790.35|5789.65|27
1730351910000|2024-10-31 05:18:30|||||||||1
1730351920000|2024-10-31 05:18:40|||||||||4
1730351930000|2024-10-31 05:18:50|5790.1|5789.4|5789.85|5789.15|5790.1|5789.4|5789.85|5789.15|344
1730351940000|2024-10-31 05:19:00|||||||||5
1730351950000|2024-10-31 05:19:10|5789.97|5789.27|5789.97|5789.27|5789.97|5789.27|5789.97|5789.27|10
1730351960000|2024-10-31 05:19:20|5789.85|5789.15|5789.85|5789.15|5789.85|5789.15|5789.85|5789.15|34
1730351970000|2024-10-31 05:19:30|||||||||1
1730351980000|2024-10-31 05:19:40|5789.6|5788.9|5789.85|5789.15|5789.85|5789.15|5789.6|5788.9|74
1730351990000|2024-10-31 05:19:50|5789.72|5789.02|5789.85|5789.15|5789.85|5789.15|5789.6|5788.9|28
1730352000000|2024-10-31 05:20:00|||||||||7
1730352010000|2024-10-31 05:20:10|5789.97|5789.27|5790.1|5789.4|5790.1|5789.4|5789.85|5789.15|51
1730352020000|2024-10-31 05:20:20|5790.22|5789.52|5790.1|5789.4|5790.22|5789.52|5790.1|5789.4|44
1730352030000|2024-10-31 05:20:30|||||||||1
1730352040000|2024-10-31 05:20:40|5789.97|5789.27|5790.1|5789.4|5790.1|5789.4|5789.97|5789.27|31
1730352050000|2024-10-31 05:20:50|5789.97|5789.27|5790.1|5789.4|5790.1|5789.4|5789.97|5789.27|3
1730352060000|2024-10-31 05:21:00|5789.97|5789.27|5790.1|5789.4|5790.1|5789.4|5789.97|5789.27|8
1730352070000|2024-10-31 05:21:10|5789.97|5789.27|5790.1|5789.4|5790.1|5789.4|5789.97|5789.27|16
1730352080000|2024-10-31 05:21:20|5790.35|5789.65|5790.35|5789.65|5790.35|5789.65|5790.35|5789.65|7
1730352090000|2024-10-31 05:21:30|5790.1|5789.4|5790.6|5789.9|5790.6|5789.9|5790.1|5789.4|25
1730352100000|2024-10-31 05:21:40|5790.47|5789.77|5790.47|5789.77|5790.6|5789.9|5790.35|5789.65|17
1730352110000|2024-10-31 05:21:50|5790.35|5789.65|5790.6|5789.9|5790.6|5789.9|5790.35|5789.65|6
1730352120000|2024-10-31 05:22:00|5790.72|5790.02|5790.85|5790.15|5790.85|5790.15|5790.72|5790.02|11
1730352130000|2024-10-31 05:22:10|5790.6|5789.9|5790.85|5790.15|5790.85|5790.15|5790.6|5789.9|29
1730352140000|2024-10-31 05:22:20|5790.6|5789.9|5790.6|5789.9|5790.6|5789.9|5790.6|5789.9|1
1730352150000|2024-10-31 05:22:30|5790.72|5790.02|5790.85|5790.15|5790.85|5790.15|5790.72|5790.02|10
1730352160000|2024-10-31 05:22:40|||||||||25
1730352170000|2024-10-31 05:22:50|||||||||1
1730352190000|2024-10-31 05:23:10|5790.72|5790.02|5790.6|5789.9|5790.72|5790.02|5790.6|5789.9|36
1730352210000|2024-10-31 05:23:30|||||||||8
1730352220000|2024-10-31 05:23:40|||||||||3
1730352230000|2024-10-31 05:23:50|5790.35|5789.65|5790.35|5789.65|5790.35|5789.65|5790.35|5789.65|18
1730352240000|2024-10-31 05:24:00|||||||||2
1730352250000|2024-10-31 05:24:10|5790.22|5789.52|5790.1|5789.4|5790.22|5789.52|5790.1|5789.4|6
1730352260000|2024-10-31 05:24:20|5790.22|5789.52|5790.35|5789.65|5790.35|5789.65|5790.1|5789.4|21
1730352270000|2024-10-31 05:24:30|5790.22|5789.52|5790.1|5789.4|5790.22|5789.52|5790.1|5789.4|13
1730352280000|2024-10-31 05:24:40|||||||||1
1730352290000|2024-10-31 05:24:50|5789.85|5789.15|5789.85|5789.15|5789.85|5789.15|5789.85|5789.15|26
1730352300000|2024-10-31 05:25:00|5789.72|5789.02|5789.85|5789.15|5789.85|5789.15|5789.6|5788.9|64
1730352310000|2024-10-31 05:25:10|5789.72|5789.02|5789.85|5789.15|5789.85|5789.15|5789.6|5788.9|13
1730352320000|2024-10-31 05:25:20|5789.97|5789.27|5789.85|5789.15|5790.1|5789.4|5789.85|5789.15|21
1730352330000|2024-10-31 05:25:30|5790.35|5789.65|5790.35|5789.65|5790.35|5789.65|5790.35|5789.65|108
1730352340000|2024-10-31 05:25:40|||||||||69
1730352360000|2024-10-31 05:26:00|||||||||4
1730352370000|2024-10-31 05:26:10|||||||||11
1730352380000|2024-10-31 05:26:20|||||||||29
1730352400000|2024-10-31 05:26:40|5790.47|5789.77|5790.35|5789.65|5790.6|5789.9|5790.35|5789.65|39
1730352410000|2024-10-31 05:26:50|||||||||54
1730352420000|2024-10-31 05:27:00|||||||||40
1730352440000|2024-10-31 05:27:20|||||||||3
1730352470000|2024-10-31 05:27:50|5790.6|5789.9|5790.6|5789.9|5790.85|5790.15|5790.6|5789.9|106
1730352480000|2024-10-31 05:28:00|5790.72|5790.02|5790.6|5789.9|5790.72|5790.02|5790.6|5789.9|17
1730352490000|2024-10-31 05:28:10|5790.72|5790.02|5790.85|5790.15|5790.85|5790.15|5790.72|5790.02|5
1730352500000|2024-10-31 05:28:20|5791.1|5790.4|5790.85|5790.15|5791.1|5790.4|5790.85|5790.15|98
1730352510000|2024-10-31 05:28:30|5790.97|5790.27|5790.85|5790.15|5791.1|5790.4|5790.85|5790.15|68
1730352550000|2024-10-31 05:29:10|5790.97|5790.27|5791.1|5790.4|5791.1|5790.4|5790.85|5790.15|71
1730352570000|2024-10-31 05:29:30|5790.97|5790.27|5791.1|5790.4|5791.1|5790.4|5790.85|5790.15|56
1730352580000|2024-10-31 05:29:40|5790.97|5790.27|5790.6|5789.9|5790.97|5790.27|5790.6|5789.9|11
1730352590000|2024-10-31 05:29:50|||||||||3
1730352600000|2024-10-31 05:30:00|5790.85|5790.15|5791.1|5790.4|5791.1|5790.4|5790.85|5790.15|50
1730352620000|2024-10-31 05:30:20|5790.97|5790.27|5790.6|5789.9|5790.97|5790.27|5790.6|5789.9|84
1730352630000|2024-10-31 05:30:30|5790.72|5790.02|5790.85|5790.15|5790.85|5790.15|5790.72|5790.02|14
1730352640000|2024-10-31 05:30:40|5790.97|5790.27|5791.1|5790.4|5791.1|5790.4|5790.85|5790.15|55
1730352650000|2024-10-31 05:30:50|||||||||15
1730352660000|2024-10-31 05:31:00|5791.35|5790.65|5790.85|5790.15|5791.35|5790.65|5790.85|5790.15|61
1730352670000|2024-10-31 05:31:10|5790.97|5790.27|5791.1|5790.4|5791.1|5790.4|5790.97|5790.27|29
1730352680000|2024-10-31 05:31:20|||||||||6
1730352690000|2024-10-31 05:31:30|5791.22|5790.52|5791.35|5790.65|5791.35|5790.65|5791.22|5790.52|16
1730352700000|2024-10-31 05:31:40|5791.6|5790.9|5791.6|5790.9|5791.6|5790.9|5791.6|5790.9|21
1730352710000|2024-10-31 05:31:50|5791.85|5791.15|5791.6|5790.9|5791.85|5791.15|5791.6|5790.9|38
1730352720000|2024-10-31 05:32:00|5791.72|5791.02|5791.85|5791.15|5791.85|5791.15|5791.6|5790.9|15
1730352730000|2024-10-31 05:32:10|5791.72|5791.02|5791.85|5791.15|5791.85|5791.15|5791.72|5791.02|12
1730352740000|2024-10-31 05:32:20|5791.72|5791.02|5791.85|5791.15|5791.85|5791.15|5791.6|5790.9|22
1730352750000|2024-10-31 05:32:30|5791.72|5791.02|5791.6|5790.9|5791.85|5791.15|5791.6|5790.9|33
1730352760000|2024-10-31 05:32:40|5791.72|5791.02|5791.6|5790.9|5791.72|5791.02|5791.6|5790.9|4
1730352770000|2024-10-31 05:32:50|5791.47|5790.77|5791.6|5790.9|5791.6|5790.9|5791.35|5790.65|16
1730352780000|2024-10-31 05:33:00|5791.47|5790.77|5791.35|5790.65|5791.47|5790.77|5791.35|5790.65|20
1730352790000|2024-10-31 05:33:10|5791.1|5790.4|5791.1|5790.4|5791.1|5790.4|5791.1|5790.4|10
1730352800000|2024-10-31 05:33:20|||||||||2
1730352810000|2024-10-31 05:33:30|||||||||2
1730352830000|2024-10-31 05:33:50|5791.22|5790.52|5791.1|5790.4|5791.22|5790.52|5791.1|5790.4|32
1730352840000|2024-10-31 05:34:00|||||||||15
1730352850000|2024-10-31 05:34:10|||||||||31
1730352870000|2024-10-31 05:34:30|||||||||18
1730352890000|2024-10-31 05:34:50|5791.35|5790.65|5791.1|5790.4|5791.35|5790.65|5791.1|5790.4|47
1730352910000|2024-10-31 05:35:10|5791.35|5790.65|5791.1|5790.4|5791.35|5790.65|5791.1|5790.4|49
1730352920000|2024-10-31 05:35:20|5790.97|5790.27|5791.1|5790.4|5791.1|5790.4|5790.97|5790.27|10
1730352930000|2024-10-31 05:35:30|5790.97|5790.27|5791.1|5790.4|5791.1|5790.4|5790.85|5790.15|11
1730352940000|2024-10-31 05:35:40|5790.97|5790.27|5790.85|5790.15|5790.97|5790.27|5790.85|5790.15|8
1730352950000|2024-10-31 05:35:50|5790.97|5790.27|5790.85|5790.15|5791.1|5790.4|5790.85|5790.15|10
1730352960000|2024-10-31 05:36:00|5790.97|5790.27|5791.35|5790.65|5791.35|5790.65|5790.85|5790.15|24
1730352970000|2024-10-31 05:36:10|5791.6|5790.9|5791.35|5790.65|5791.6|5790.9|5791.35|5790.65|34
1730352990000|2024-10-31 05:36:30|5791.47|5790.77|5791.6|5790.9|5791.6|5790.9|5791.35|5790.65|27
1730353000000|2024-10-31 05:36:40|||||||||7
1730353010000|2024-10-31 05:36:50|5791.72|5791.02|5791.85|5791.15|5791.85|5791.15|5791.72|5791.02|13
1730353020000|2024-10-31 05:37:00|5791.72|5791.02|5791.85|5791.15|5791.85|5791.15|5791.72|5791.02|18
1730353030000|2024-10-31 05:37:10|||||||||6
1730353040000|2024-10-31 05:37:20|||||||||4
1730353070000|2024-10-31 05:37:50|||||||||37
1730353080000|2024-10-31 05:38:00|5791.6|5790.9|5791.6|5790.9|5791.6|5790.9|5791.6|5790.9|5
1730353090000|2024-10-31 05:38:10|5791.85|5791.15|5791.85|5791.15|5791.85|5791.15|5791.85|5791.15|5
1730353100000|2024-10-31 05:38:20|5792.1|5791.4|5792.1|5791.4|5792.1|5791.4|5792.1|5791.4|9
1730353110000|2024-10-31 05:38:30|5791.85|5791.15|5791.85|5791.15|5792.1|5791.4|5791.85|5791.15|37
1730353120000|2024-10-31 05:38:40|5792.1|5791.4|5791.85|5791.15|5792.1|5791.4|5791.85|5791.15|17
1730353130000|2024-10-31 05:38:50|5791.97|5791.27|5791.85|5791.15|5791.97|5791.27|5791.85|5791.15|14
1730353140000|2024-10-31 05:39:00|5791.97|5791.27|5791.85|5791.15|5791.97|5791.27|5791.72|5791.02|17
1730353150000|2024-10-31 05:39:10|5791.72|5791.02|5791.6|5790.9|5791.85|5791.15|5791.6|5790.9|15
1730353160000|2024-10-31 05:39:20|||||||||3
1730353180000|2024-10-31 05:39:40|||||||||8
1730353190000|2024-10-31 05:39:50|5791.47|5790.77|5791.35|5790.65|5791.47|5790.77|5791.35|5790.65|11
1730353200000|2024-10-31 05:40:00|5791.47|5790.77|5791.6|5790.9|5791.6|5790.9|5791.35|5790.65|23
1730353210000|2024-10-31 05:40:10|5791.47|5790.77|5791.6|5790.9|5791.6|5790.9|5791.47|5790.77|1
1730353220000|2024-10-31 05:40:20|5791.72|5791.02|5792.1|5791.4|5792.1|5791.4|5791.72|5791.02|11
1730353230000|2024-10-31 05:40:30|5791.85|5791.15|5791.85|5791.15|5791.85|5791.15|5791.85|5791.15|2
1730353240000|2024-10-31 05:40:40|5792.1|5791.4|5792.1|5791.4|5792.1|5791.4|5792.1|5791.4|13
1730353250000|2024-10-31 05:40:50|5791.97|5791.27|5791.6|5790.9|5791.97|5791.27|5791.6|5790.9|11
1730353260000|2024-10-31 05:41:00|5791.72|5791.02|5791.6|5790.9|5791.85|5791.15|5791.6|5790.9|35
1730353270000|2024-10-31 05:41:10|||||||||6
1730353300000|2024-10-31 05:41:40|5791.35|5790.65|5791.35|5790.65|5791.35|5790.65|5791.35|5790.65|16
1730353310000|2024-10-31 05:41:50|5791.1|5790.4|5791.1|5790.4|5791.35|5790.65|5791.1|5790.4|23
1730353320000|2024-10-31 05:42:00|||||||||13
1730353330000|2024-10-31 05:42:10|5791.35|5790.65|5791.1|5790.4|5791.35|5790.65|5791.1|5790.4|22
1730353340000|2024-10-31 05:42:20|||||||||2
1730353350000|2024-10-31 05:42:30|5791.22|5790.52|5790.85|5790.15|5791.22|5790.52|5790.85|5790.15|55
1730353360000|2024-10-31 05:42:40|5790.72|5790.02|5790.6|5789.9|5790.72|5790.02|5790.6|5789.9|37
1730353370000|2024-10-31 05:42:50|5790.85|5790.15|5790.6|5789.9|5790.85|5790.15|5790.6|5789.9|28
1730353380000|2024-10-31 05:43:00|5790.72|5790.02|5790.6|5789.9|5790.72|5790.02|5790.6|5789.9|22
1730353390000|2024-10-31 05:43:10|||||||||7
1730353420000|2024-10-31 05:43:40|5790.47|5789.77|5790.35|5789.65|5790.47|5789.77|5790.35|5789.65|13
1730353430000|2024-10-31 05:43:50|5790.22|5789.52|5790.35|5789.65|5790.35|5789.65|5790.1|5789.4|62
1730353460000|2024-10-31 05:44:20|5790.22|5789.52|5790.1|5789.4|5790.22|5789.52|5790.1|5789.4|13
1730353470000|2024-10-31 05:44:30|5789.97|5789.27|5789.85|5789.15|5789.97|5789.27|5789.85|5789.15|19
1730353490000|2024-10-31 05:44:50|||||||||8
1730353500000|2024-10-31 05:45:00|5790.1|5789.4|5790.1|5789.4|5790.1|5789.4|5790.1|5789.4|32
1730353510000|2024-10-31 05:45:10|5789.85|5789.15|5789.85|5789.15|5789.85|5789.15|5789.85|5789.15|23
1730353520000|2024-10-31 05:45:20|||||||||1
1730353530000|2024-10-31 05:45:30|5789.72|5789.02|5789.85|5789.15|5789.85|5789.15|5789.6|5788.9|41
1730353540000|2024-10-31 05:45:40|5789.72|5789.02|5789.85|5789.15|5789.85|5789.15|5789.6|5788.9|35
1730353550000|2024-10-31 05:45:50|||||||||4
1730353560000|2024-10-31 05:46:00|5789.6|5788.9|5789.85|5789.15|5789.85|5789.15|5789.6|5788.9|37
1730353570000|2024-10-31 05:46:10|||||||||16
1730353580000|2024-10-31 05:46:20|5789.72|5789.02|5789.6|5788.9|5789.72|5789.02|5789.6|5788.9|34
1730353590000|2024-10-31 05:46:30|5789.72|5789.02|5789.6|5788.9|5789.85|5789.15|5789.6|5788.9|21
1730353600000|2024-10-31 05:46:40|5789.72|5789.02|5789.85|5789.15|5789.85|5789.15|5789.72|5789.02|16
1730353610000|2024-10-31 05:46:50|5789.72|5789.02|5790.1|5789.4|5790.1|5789.4|5789.72|5789.02|41
1730353620000|2024-10-31 05:47:00|5790.35|5789.65|5790.35|5789.65|5790.35|5789.65|5790.1|5789.4|23
1730353630000|2024-10-31 05:47:10|5790.22|5789.52|5790.35|5789.65|5790.35|5789.65|5790.1|5789.4|7
1730353640000|2024-10-31 05:47:20|5790.22|5789.52|5790.1|5789.4|5790.35|5789.65|5790.1|5789.4|22
1730353650000|2024-10-31 05:47:30|5790.22|5789.52|5790.47|5789.77|5790.6|5789.9|5790.22|5789.52|32
1730353660000|2024-10-31 05:47:40|5790.6|5789.9|5790.35|5789.65|5790.6|5789.9|5790.35|5789.65|12
1730353680000|2024-10-31 05:48:00|5790.22|5789.52|5790.1|5789.4|5790.35|5789.65|5790.1|5789.4|26
1730353690000|2024-10-31 05:48:10|||||||||7
1730353700000|2024-10-31 05:48:20|5790.35|5789.65|5790.35|5789.65|5790.35|5789.65|5790.35|5789.65|15
1730353710000|2024-10-31 05:48:30|5790.22|5789.52|5790.22|5789.52|5790.35|5789.65|5790.1|5789.4|7
1730353720000|2024-10-31 05:48:40|5790.35|5789.65|5790.1|5789.4|5790.35|5789.65|5790.1|5789.4|3
1730353730000|2024-10-31 05:48:50|||||||||3
1730353740000|2024-10-31 05:49:00|5789.85|5789.15|5789.85|5789.15|5789.97|5789.27|5789.85|5789.15|48
1730353770000|2024-10-31 05:49:30|5789.97|5789.27|5790.1|5789.4|5790.1|5789.4|5789.97|5789.27|16
1730353780000|2024-10-31 05:49:40|||||||||3
1730353790000|2024-10-31 05:49:50|||||||||2
1730353800000|2024-10-31 05:50:00|5790.22|5789.52|5790.35|5789.65|5790.35|5789.65|5790.22|5789.52|16
1730353810000|2024-10-31 05:50:10|||||||||2
1730353820000|2024-10-31 05:50:20|5790.47|5789.77|5790.6|5789.9|5790.6|5789.9|5790.35|5789.65|21
1730353830000|2024-10-31 05:50:30|||||||||22
1730353840000|2024-10-31 05:50:40|5790.47|5789.77|5790.6|5789.9|5790.6|5789.9|5790.35|5789.65|25
1730353850000|2024-10-31 05:50:50|||||||||1
1730353860000|2024-10-31 05:51:00|||||||||2
1730353870000|2024-10-31 05:51:10|5790.85|5790.15|5790.85|5790.15|5790.85|5790.15|5790.85|5790.15|27
1730353880000|2024-10-31 05:51:20|5790.72|5790.02|5790.6|5789.9|5790.85|5790.15|5790.6|5789.9|12
1730353900000|2024-10-31 05:51:40|5790.72|5790.02|5790.85|5790.15|5790.85|5790.15|5790.72|5790.02|21
1730353910000|2024-10-31 05:51:50|5790.72|5790.02|5790.85|5790.15|5790.85|5790.15|5790.72|5790.02|1
1730353930000|2024-10-31 05:52:10|5790.72|5790.02|5790.6|5789.9|5790.85|5790.15|5790.6|5789.9|34
1730353950000|2024-10-31 05:52:30|5790.35|5789.65|5790.35|5789.65|5790.35|5789.65|5790.35|5789.65|10
1730353960000|2024-10-31 05:52:40|5790.6|5789.9|5790.6|5789.9|5790.6|5789.9|5790.6|5789.9|12
1730353980000|2024-10-31 05:53:00|||||||||10
1730354000000|2024-10-31 05:53:20|5790.72|5790.02|5790.85|5790.15|5790.85|5790.15|5790.72|5790.02|6
1730354010000|2024-10-31 05:53:30|5790.72|5790.02|5790.6|5789.9|5790.72|5790.02|5790.6|5789.9|11
1730354030000|2024-10-31 05:53:50|||||||||4
1730354040000|2024-10-31 05:54:00|5790.47|5789.77|5790.6|5789.9|5790.6|5789.9|5790.47|5789.77|24
1730354050000|2024-10-31 05:54:10|5790.47|5789.77|5790.6|5789.9|5790.6|5789.9|5790.47|5789.77|13
1730354060000|2024-10-31 05:54:20|||||||||5
1730354070000|2024-10-31 05:54:30|||||||||5
1730354090000|2024-10-31 05:54:50|5790.72|5790.02|5790.85|5790.15|5790.85|5790.15|5790.72|5790.02|20
1730354120000|2024-10-31 05:55:20|5790.72|5790.02|5790.35|5789.65|5790.72|5790.02|5790.35|5789.65|19
1730354130000|2024-10-31 05:55:30|5790.22|5789.52|5790.1|5789.4|5790.22|5789.52|5790.1|5789.4|5
1730354140000|2024-10-31 05:55:40|5789.97|5789.27|5789.85|5789.15|5789.97|5789.27|5789.85|5789.15|20
1730354160000|2024-10-31 05:56:00|||||||||23
1730354170000|2024-10-31 05:56:10|5789.72|5789.02|5789.85|5789.15|5789.85|5789.15|5789.72|5789.02|17
1730354180000|2024-10-31 05:56:20|||||||||5
1730354190000|2024-10-31 05:56:30|5789.6|5788.9|5789.6|5788.9|5789.6|5788.9|5789.6|5788.9|23
1730354200000|2024-10-31 05:56:40|5789.72|5789.02|5789.6|5788.9|5789.85|5789.15|5789.6|5788.9|51
1730354210000|2024-10-31 05:56:50|||||||||5
1730354220000|2024-10-31 05:57:00|5789.72|5789.02|5789.85|5789.15|5789.85|5789.15|5789.72|5789.02|41
1730354240000|2024-10-31 05:57:20|5789.97|5789.27|5789.85|5789.15|5790.1|5789.4|5789.85|5789.15|22
1730354250000|2024-10-31 05:57:30|5789.6|5788.9|5789.85|5789.15|5789.85|5789.15|5789.6|5788.9|32
1730354260000|2024-10-31 05:57:40|5789.72|5789.02|5789.85|5789.15|5789.85|5789.15|5789.72|5789.02|8
1730354270000|2024-10-31 05:57:50|5789.72|5789.02|5789.6|5788.9|5789.72|5789.02|5789.6|5788.9|10
1730354280000|2024-10-31 05:58:00|||||||||8
1730354310000|2024-10-31 05:58:30|5789.85|5789.15|5789.6|5788.9|5789.85|5789.15|5789.6|5788.9|59
1730354320000|2024-10-31 05:58:40|||||||||9
1730354330000|2024-10-31 05:58:50|5789.85|5789.15|5789.6|5788.9|5789.85|5789.15|5789.6|5788.9|38
1730354340000|2024-10-31 05:59:00|||||||||5
1730354350000|2024-10-31 05:59:10|5789.47|5788.77|5789.6|5788.9|5789.6|5788.9|5789.47|5788.77|55
1730354360000|2024-10-31 05:59:20|||||||||1
1730354370000|2024-10-31 05:59:30|5789.47|5788.77|5789.35|5788.65|5789.47|5788.77|5789.35|5788.65|152
1730354390000|2024-10-31 05:59:50|5789.1|5788.4|5789.35|5788.65|5789.35|5788.65|5789.1|5788.4|70
1730354400000|2024-10-31 06:00:00|5789.6|5788.9|5789.6|5788.9|5789.85|5789.15|5789.35|5788.65|95
1730354410000|2024-10-31 06:00:10|5789.47|5788.77|5789.35|5788.65|5789.6|5788.9|5789.35|5788.65|21
1730354420000|2024-10-31 06:00:20|5789.47|5788.77|5789.6|5788.9|5789.6|5788.9|5789.47|5788.77|17
1730354430000|2024-10-31 06:00:30|5789.85|5789.15|5789.35|5788.65|5789.85|5789.15|5789.35|5788.65|31
1730354440000|2024-10-31 06:00:40|5789.22|5788.52|5789.1|5788.4|5789.22|5788.52|5789.1|5788.4|22
1730354450000|2024-10-31 06:00:50|5789.35|5788.65|5789.85|5789.15|5789.85|5789.15|5789.35|5788.65|49
1730354460000|2024-10-31 06:01:00|5789.97|5789.27|5790.1|5789.4|5790.35|5789.65|5789.97|5789.27|55
1730354470000|2024-10-31 06:01:10|5789.85|5789.15|5789.85|5789.15|5789.85|5789.15|5789.85|5789.15|37
1730354480000|2024-10-31 06:01:20|||||||||5
1730354490000|2024-10-31 06:01:30|5790.1|5789.4|5789.6|5788.9|5790.1|5789.4|5789.6|5788.9|53
1730354500000|2024-10-31 06:01:40|5789.72|5789.02|5789.6|5788.9|5789.72|5789.02|5789.6|5788.9|5
1730354510000|2024-10-31 06:01:50|5789.85|5789.15|5789.85|5789.15|5789.85|5789.15|5789.85|5789.15|19
1730354530000|2024-10-31 06:02:10|5789.72|5789.02|5789.6|5788.9|5789.72|5789.02|5789.6|5788.9|44
1730354540000|2024-10-31 06:02:20|5789.35|5788.65|5789.35|5788.65|5789.35|5788.65|5789.35|5788.65|34
1730354550000|2024-10-31 06:02:30|||||||||1
1730354560000|2024-10-31 06:02:40|5789.22|5788.52|5789.1|5788.4|5789.22|5788.52|5789.1|5788.4|48
1730354570000|2024-10-31 06:02:50|5789.22|5788.52|5789.35|5788.65|5789.35|5788.65|5789.1|5788.4|26
1730354580000|2024-10-31 06:03:00|5789.22|5788.52|5789.1|5788.4|5789.35|5788.65|5789.1|5788.4|79
1730354590000|2024-10-31 06:03:10|5789.35|5788.65|5789.35|5788.65|5789.35|5788.65|5789.35|5788.65|4
1730354600000|2024-10-31 06:03:20|5789.1|5788.4|5789.1|5788.4|5789.1|5788.4|5789.1|5788.4|20
1730354610000|2024-10-31 06:03:30|5789.22|5788.52|5789.1|5788.4|5789.35|5788.65|5789.1|5788.4|34
1730354620000|2024-10-31 06:03:40|5789.6|5788.9|5789.6|5788.9|5789.85|5789.15|5789.6|5788.9|146
1730354630000|2024-10-31 06:03:50|||||||||2
1730354640000|2024-10-31 06:04:00|5789.47|5788.77|5789.35|5788.65|5789.6|5788.9|5789.35|5788.65|25
1730354650000|2024-10-31 06:04:10|5789.22|5788.52|5789.1|5788.4|5789.22|5788.52|5789.1|5788.4|28
1730354660000|2024-10-31 06:04:20|5788.97|5788.27|5789.1|5788.4|5789.1|5788.4|5788.85|5788.15|173
1730354670000|2024-10-31 06:04:30|||||||||1
1730354680000|2024-10-31 06:04:40|5789.22|5788.52|5789.1|5788.4|5789.35|5788.65|5789.1|5788.4|30
1730354690000|2024-10-31 06:04:50|5789.22|5788.52|5789.22|5788.52|5789.35|5788.65|5789.22|5788.52|23
1730354700000|2024-10-31 06:05:00|5789.1|5788.4|5789.1|5788.4|5789.1|5788.4|5789.1|5788.4|32
1730354720000|2024-10-31 06:05:20|||||||||20
1730354750000|2024-10-31 06:05:50|5789.22|5788.52|5789.35|5788.65|5789.35|5788.65|5789.1|5788.4|33
1730354760000|2024-10-31 06:06:00|5789.47|5788.77|5789.6|5788.9|5789.6|5788.9|5789.35|5788.65|19
1730354770000|2024-10-31 06:06:10|5789.47|5788.77|5789.6|5788.9|5789.6|5788.9|5789.35|5788.65|12
1730354780000|2024-10-31 06:06:20|||||||||1
1730354790000|2024-10-31 06:06:30|5789.72|5789.02|5789.6|5788.9|5789.72|5789.02|5789.6|5788.9|11
1730354820000|2024-10-31 06:07:00|5789.35|5788.65|5789.35|5788.65|5789.35|5788.65|5789.35|5788.65|16
1730354830000|2024-10-31 06:07:10|||||||||15
1730354840000|2024-10-31 06:07:20|||||||||2
1730354850000|2024-10-31 06:07:30|5789.22|5788.52|5789.1|5788.4|5789.22|5788.52|5788.85|5788.15|56
1730354860000|2024-10-31 06:07:40|5788.97|5788.27|5788.85|5788.15|5788.97|5788.27|5788.85|5788.15|11
1730354870000|2024-10-31 06:07:50|||||||||12
1730354880000|2024-10-31 06:08:00|||||||||10
1730354890000|2024-10-31 06:08:10|5788.6|5787.9|5788.6|5787.9|5788.6|5787.9|5788.6|5787.9|79
1730354900000|2024-10-31 06:08:20|5788.35|5787.65|5788.35|5787.65|5788.35|5787.65|5788.35|5787.65|85
1730354910000|2024-10-31 06:08:30|||||||||5
1730354920000|2024-10-31 06:08:40|5788.47|5787.77|5788.6|5787.9|5788.6|5787.9|5788.35|5787.65|63
1730354930000|2024-10-31 06:08:50|5788.35|5787.65|5788.35|5787.65|5788.35|5787.65|5788.35|5787.65|7
1730354940000|2024-10-31 06:09:00|||||||||3
1730354950000|2024-10-31 06:09:10|5788.1|5787.4|5788.22|5787.52|5788.35|5787.65|5788.1|5787.4|148
1730354960000|2024-10-31 06:09:20|5788.1|5787.4|5788.1|5787.4|5788.1|5787.4|5788.1|5787.4|22
1730354970000|2024-10-31 06:09:30|||||||||6
1730354980000|2024-10-31 06:09:40|||||||||2
1730354990000|2024-10-31 06:09:50|5787.85|5787.15|5787.85|5787.15|5787.85|5787.15|5787.85|5787.15|145
1730355000000|2024-10-31 06:10:00|5788.1|5787.4|5788.1|5787.4|5788.35|5787.65|5788.1|5787.4|72
1730355010000|2024-10-31 06:10:10|||||||||26
1730355020000|2024-10-31 06:10:20|5788.22|5787.52|5788.35|5787.65|5788.35|5787.65|5788.1|5787.4|32
1730355030000|2024-10-31 06:10:30|5788.47|5787.77|5788.35|5787.65|5788.47|5787.77|5788.35|5787.65|21
1730355040000|2024-10-31 06:10:40|5788.1|5787.4|5788.1|5787.4|5788.35|5787.65|5788.1|5787.4|32
1730355050000|2024-10-31 06:10:50|5787.97|5787.27|5788.1|5787.4|5788.1|5787.4|5787.85|5787.15|22
1730355060000|2024-10-31 06:11:00|5787.97|5787.27|5787.85|5787.15|5787.97|5787.27|5787.85|5787.15|27
1730355070000|2024-10-31 06:11:10|||||||||4
1730355080000|2024-10-31 06:11:20|||||||||7
1730355090000|2024-10-31 06:11:30|5788.1|5787.4|5788.1|5787.4|5788.1|5787.4|5787.97|5787.27|23
1730355100000|2024-10-31 06:11:40|5787.97|5787.27|5787.85|5787.15|5787.97|5787.27|5787.85|5787.15|5
1730355120000|2024-10-31 06:12:00|||||||||3
1730355130000|2024-10-31 06:12:10|||||||||18
1730355140000|2024-10-31 06:12:20|5787.97|5787.27|5788.1|5787.4|5788.1|5787.4|5787.97|5787.27|6
1730355170000|2024-10-31 06:12:50|||||||||8
1730355190000|2024-10-31 06:13:10|5787.97|5787.27|5788.1|5787.4|5788.1|5787.4|5787.85|5787.15|41
1730355200000|2024-10-31 06:13:20|5787.97|5787.27|5788.35|5787.65|5788.35|5787.65|5787.97|5787.27|29
1730355210000|2024-10-31 06:13:30|5788.22|5787.52|5788.1|5787.4|5788.35|5787.65|5788.1|5787.4|23
1730355220000|2024-10-31 06:13:40|||||||||4
1730355230000|2024-10-31 06:13:50|5787.97|5787.27|5787.85|5787.15|5787.97|5787.27|5787.85|5787.15|7
1730355240000|2024-10-31 06:14:00|5787.97|5787.27|5788.1|5787.4|5788.1|5787.4|5787.97|5787.27|16
1730355250000|2024-10-31 06:14:10|5787.97|5787.27|5787.85|5787.15|5787.97|5787.27|5787.85|5787.15|32
1730355260000|2024-10-31 06:14:20|5788.1|5787.4|5788.1|5787.4|5788.1|5787.4|5788.1|5787.4|38
1730355270000|2024-10-31 06:14:30|||||||||2
1730355280000|2024-10-31 06:14:40|5787.97|5787.27|5787.85|5787.15|5787.97|5787.27|5787.85|5787.15|13
1730355300000|2024-10-31 06:15:00|||||||||5
1730355320000|2024-10-31 06:15:20|5787.6|5786.9|5787.6|5786.9|5787.6|5786.9|5787.6|5786.9|56
1730355330000|2024-10-31 06:15:30|||||||||9
1730355340000|2024-10-31 06:15:40|||||||||14
1730355350000|2024-10-31 06:15:50|5787.72|5787.02|5787.85|5787.15|5787.85|5787.15|5787.72|5787.02|46
1730355360000|2024-10-31 06:16:00|5787.97|5787.27|5787.85|5787.15|5787.97|5787.27|5787.85|5787.15|24
1730355370000|2024-10-31 06:16:10|||||||||4
1730355390000|2024-10-31 06:16:30|5787.72|5787.02|5787.6|5786.9|5787.72|5787.02|5787.6|5786.9|7
1730355400000|2024-10-31 06:16:40|||||||||1
1730355410000|2024-10-31 06:16:50|||||||||2
1730355420000|2024-10-31 06:17:00|5787.72|5787.02|5787.6|5786.9|5787.85|5787.15|5787.6|5786.9|31
1730355430000|2024-10-31 06:17:10|||||||||7
1730355440000|2024-10-31 06:17:20|||||||||3
1730355460000|2024-10-31 06:17:40|5787.47|5786.77|5787.35|5786.65|5787.47|5786.77|5787.35|5786.65|178
1730355470000|2024-10-31 06:17:50|||||||||7
1730355480000|2024-10-31 06:18:00|5787.47|5786.77|5787.6|5786.9|5787.72|5787.02|5787.47|5786.77|66
1730355490000|2024-10-31 06:18:10|||||||||6
1730355500000|2024-10-31 06:18:20|||||||||6
1730355510000|2024-10-31 06:18:30|||||||||4
1730355530000|2024-10-31 06:18:50|5787.85|5787.15|5787.85|5787.15|5787.85|5787.15|5787.85|5787.15|29
1730355550000|2024-10-31 06:19:10|5787.72|5787.02|5787.6|5786.9|5787.72|5787.02|5787.6|5786.9|11
1730355560000|2024-10-31 06:19:20|||||||||1
1730355570000|2024-10-31 06:19:30|5787.85|5787.15|5787.85|5787.15|5787.85|5787.15|5787.85|5787.15|19
1730355580000|2024-10-31 06:19:40|5788.1|5787.4|5788.1|5787.4|5788.1|5787.4|5787.97|5787.27|21
1730355600000|2024-10-31 06:20:00|5788.22|5787.52|5788.2|5787.5|5788.22|5787.52|5788.1|5787.4|23
1730355610000|2024-10-31 06:20:10|5788.45|5787.75|5788.32|5787.62|5788.45|5787.75|5788.32|5787.62|21
1730355620000|2024-10-31 06:20:20|5788.45|5787.75|5787.95|5787.25|5788.45|5787.75|5787.95|5787.25|100
1730355630000|2024-10-31 06:20:30|5788.07|5787.37|5788.2|5787.5|5788.2|5787.5|5788.07|5787.37|9
1730355650000|2024-10-31 06:20:50|||||||||2
1730355690000|2024-10-31 06:21:30|||||||||18
1730355700000|2024-10-31 06:21:40|5788.32|5787.62|5788.2|5787.5|5788.32|5787.62|5788.2|5787.5|13
1730355710000|2024-10-31 06:21:50|||||||||5
1730355720000|2024-10-31 06:22:00|5788.45|5787.75|5788.55|5787.85|5788.55|5787.85|5788.45|5787.75|17
1730355730000|2024-10-31 06:22:10|5788.42|5787.72|5788.3|5787.6|5788.42|5787.72|5788.3|5787.6|7
1730355750000|2024-10-31 06:22:30|5788.42|5787.72|5788.55|5787.85|5788.55|5787.85|5788.42|5787.72|10
1730355770000|2024-10-31 06:22:50|||||||||3
1730355830000|2024-10-31 06:23:50|||||||||2
1730355840000|2024-10-31 06:24:00|||||||||1
1730355860000|2024-10-31 06:24:20|||||||||57
1730355890000|2024-10-31 06:24:50|5788.42|5787.72|5788.55|5787.85|5788.55|5787.85|5788.42|5787.72|12
1730355900000|2024-10-31 06:25:00|5788.42|5787.72|5787.8|5787.1|5788.42|5787.72|5787.8|5787.1|25
1730355910000|2024-10-31 06:25:10|5787.55|5786.85|5787.55|5786.85|5787.55|5786.85|5787.55|5786.85|14
1730355920000|2024-10-31 06:25:20|5787.8|5787.1|5787.8|5787.1|5787.8|5787.1|5787.67|5786.97|27
1730355930000|2024-10-31 06:25:30|5787.92|5787.22|5787.8|5787.1|5787.92|5787.22|5787.8|5787.1|11
1730355940000|2024-10-31 06:25:40|5787.92|5787.22|5788.05|5787.35|5788.05|5787.35|5787.92|5787.22|3
1730355950000|2024-10-31 06:25:50|5787.8|5787.1|5787.8|5787.1|5788.05|5787.35|5787.8|5787.1|53
1730355960000|2024-10-31 06:26:00|5787.67|5786.97|5787.8|5787.1|5787.8|5787.1|5787.67|5786.97|14
1730355970000|2024-10-31 06:26:10|5787.67|5786.97|5787.3|5786.6|5787.67|5786.97|5787.05|5786.35|85
1730355980000|2024-10-31 06:26:20|5787.05|5786.35|5787.05|5786.35|5787.05|5786.35|5787.05|5786.35|32
1730355990000|2024-10-31 06:26:30|5787.3|5786.6|5787.55|5786.85|5787.55|5786.85|5787.17|5786.47|270
1730356000000|2024-10-31 06:26:40|5787.42|5786.72|5787.55|5786.85|5787.55|5786.85|5787.3|5786.6|15
1730356010000|2024-10-31 06:26:50|||||||||1
1730356030000|2024-10-31 06:27:10|5787.67|5786.97|5787.8|5787.1|5788.05|5787.35|5787.67|5786.97|48
1730356040000|2024-10-31 06:27:20|5787.92|5787.22|5788.05|5787.35|5788.05|5787.35|5787.92|5787.22|3
1730356050000|2024-10-31 06:27:30|5787.92|5787.22|5787.8|5787.1|5787.92|5787.22|5787.8|5787.1|5
1730356080000|2024-10-31 06:28:00|5788.05|5787.35|5788.05|5787.35|5788.05|5787.35|5788.05|5787.35|12
1730356090000|2024-10-31 06:28:10|||||||||2
1730356100000|2024-10-31 06:28:20|5788.3|5787.6|5788.3|5787.6|5788.3|5787.6|5788.3|5787.6|15
1730356110000|2024-10-31 06:28:30|5788.05|5787.35|5788.05|5787.35|5788.17|5787.47|5788.05|5787.35|36
1730356120000|2024-10-31 06:28:40|5787.8|5787.1|5787.55|5786.85|5787.8|5787.1|5787.55|5786.85|28
1730356140000|2024-10-31 06:29:00|5787.67|5786.97|5787.55|5786.85|5787.8|5787.1|5787.55|5786.85|30
1730356150000|2024-10-31 06:29:10|5787.3|5786.6|5787.3|5786.6|5787.3|5786.6|5787.3|5786.6|18
1730356160000|2024-10-31 06:29:20|5787.05|5786.35|5787.05|5786.35|5787.05|5786.35|5787.05|5786.35|25
1730356170000|2024-10-31 06:29:30|5787.17|5786.47|5787.05|5786.35|5787.3|5786.6|5787.05|5786.35|8
1730356180000|2024-10-31 06:29:40|5787.17|5786.47|5787.05|5786.35|5787.17|5786.47|5787.05|5786.35|15
1730356190000|2024-10-31 06:29:50|5787.17|5786.47|5787.3|5786.6|5787.3|5786.6|5787.05|5786.35|23
1730356200000|2024-10-31 06:30:00|5787.55|5786.85|5786.3|5785.6|5787.55|5786.85|5786.3|5785.6|458
1730356210000|2024-10-31 06:30:10|5786.17|5785.47|5786.55|5785.85|5786.55|5785.85|5786.05|5785.35|155
1730356230000|2024-10-31 06:30:30|||||||||11
1730356240000|2024-10-31 06:30:40|5786.3|5785.6|5786.55|5785.85|5786.55|5785.85|5786.3|5785.6|76
1730356250000|2024-10-31 06:30:50|||||||||117
1730356260000|2024-10-31 06:31:00|5786.67|5785.97|5786.55|5785.85|5786.8|5786.1|5786.55|5785.85|72
1730356270000|2024-10-31 06:31:10|5786.67|5785.97|5786.8|5786.1|5786.8|5786.1|5786.55|5785.85|55
1730356280000|2024-10-31 06:31:20|5786.55|5785.85|5786.3|5785.6|5786.55|5785.85|5786.3|5785.6|164
1730356290000|2024-10-31 06:31:30|||||||||18
1730356300000|2024-10-31 06:31:40|5786.55|5785.85|5786.3|5785.6|5786.55|5785.85|5786.3|5785.6|42
1730356310000|2024-10-31 06:31:50|5786.42|5785.72|5786.3|5785.6|5786.55|5785.85|5786.3|5785.6|18
1730356320000|2024-10-31 06:32:00|5786.55|5785.85|5786.3|5785.6|5786.55|5785.85|5786.3|5785.6|39
1730356340000|2024-10-31 06:32:20|5786.17|5785.47|5786.55|5785.85|5786.55|5785.85|5786.17|5785.47|43
1730356350000|2024-10-31 06:32:30|5786.67|5785.97|5786.8|5786.1|5786.8|5786.1|5786.67|5785.97|17
1730356360000|2024-10-31 06:32:40|||||||||1
1730356370000|2024-10-31 06:32:50|5786.92|5786.22|5787.05|5786.35|5787.05|5786.35|5786.92|5786.22|13
1730356380000|2024-10-31 06:33:00|5787.17|5786.47|5787.05|5786.35|5787.17|5786.47|5787.05|5786.35|36
1730356390000|2024-10-31 06:33:10|5786.92|5786.22|5786.8|5786.1|5786.92|5786.22|5786.8|5786.1|13
1730356400000|2024-10-31 06:33:20|||||||||10
1730356420000|2024-10-31 06:33:40|5786.67|5785.97|5786.55|5785.85|5786.67|5785.97|5786.55|5785.85|11
1730356430000|2024-10-31 06:33:50|5786.67|5785.97|5786.8|5786.1|5786.8|5786.1|5786.67|5785.97|16
1730356440000|2024-10-31 06:34:00|5786.67|5785.97|5786.55|5785.85|5786.8|5786.1|5786.55|5785.85|14
1730356450000|2024-10-31 06:34:10|||||||||1
1730356480000|2024-10-31 06:34:40|||||||||12
1730356490000|2024-10-31 06:34:50|5786.67|5785.97|5786.8|5786.1|5786.8|5786.1|5786.67|5785.97|10
1730356500000|2024-10-31 06:35:00|5786.55|5785.85|5786.8|5786.1|5786.8|5786.1|5786.55|5785.85|31
1730356510000|2024-10-31 06:35:10|5786.67|5785.97|5786.8|5786.1|5786.8|5786.1|5786.55|5785.85|39
1730356520000|2024-10-31 06:35:20|||||||||14
1730356530000|2024-10-31 06:35:30|||||||||7
1730356540000|2024-10-31 06:35:40|5786.67|5785.97|5786.55|5785.85|5786.67|5785.97|5786.55|5785.85|6
1730356560000|2024-10-31 06:36:00|||||||||1
1730356570000|2024-10-31 06:36:10|5786.42|5785.72|5786.3|5785.6|5786.42|5785.72|5786.3|5785.6|15
1730356580000|2024-10-31 06:36:20|||||||||44
1730356590000|2024-10-31 06:36:30|||||||||1
1730356600000|2024-10-31 06:36:40|5786.05|5785.35|5786.05|5785.35|5786.05|5785.35|5786.05|5785.35|41
1730356610000|2024-10-31 06:36:50|||||||||11
1730356620000|2024-10-31 06:37:00|5786.3|5785.6|5786.05|5785.35|5786.3|5785.6|5785.8|5785.1|69
1730356630000|2024-10-31 06:37:10|5785.92|5785.22|5786.05|5785.35|5786.05|5785.35|5785.8|5785.1|41
1730356640000|2024-10-31 06:37:20|5785.8|5785.1|5785.55|5784.85|5785.8|5785.1|5785.55|5784.85|68
1730356650000|2024-10-31 06:37:30|||||||||7
1730356670000|2024-10-31 06:37:50|5785.3|5784.6|5785.8|5785.1|5785.8|5785.1|5785.3|5784.6|186
1730356680000|2024-10-31 06:38:00|5785.55|5784.85|5785.55|5784.85|5785.55|5784.85|5785.55|5784.85|31
1730356690000|2024-10-31 06:38:10|||||||||7
1730356700000|2024-10-31 06:38:20|||||||||31
1730356710000|2024-10-31 06:38:30|||||||||1
1730356730000|2024-10-31 06:38:50|5785.67|5784.97|5785.8|5785.1|5785.8|5785.1|5785.67|5784.97|23
1730356740000|2024-10-31 06:39:00|5785.67|5784.97|5785.8|5785.1|5785.8|5785.1|5785.55|5784.85|32
1730356750000|2024-10-31 06:39:10|5785.55|5784.85|5785.55|5784.85|5785.8|5785.1|5785.55|5784.85|24
1730356780000|2024-10-31 06:39:40|5785.42|5784.72|5785.3|5784.6|5785.42|5784.72|5785.3|5784.6|14
1730356790000|2024-10-31 06:39:50|5785.42|5784.72|5785.3|5784.6|5785.42|5784.72|5785.3|5784.6|37
1730356800000|2024-10-31 06:40:00|5785.05|5784.35|5785.05|5784.35|5785.05|5784.35|5785.05|5784.35|26
1730356810000|2024-10-31 06:40:10|5784.8|5784.1|5784.8|5784.1|5784.92|5784.22|5784.8|5784.1|140
1730356820000|2024-10-31 06:40:20|5784.67|5783.97|5784.3|5783.6|5784.67|5783.97|5784.3|5783.6|238
1730356830000|2024-10-31 06:40:30|5784.17|5783.47|5784.05|5783.35|5784.17|5783.47|5784.05|5783.35|31
1730356840000|2024-10-31 06:40:40|5784.17|5783.47|5784.05|5783.35|5784.3|5783.6|5784.05|5783.35|99
1730356850000|2024-10-31 06:40:50|5783.8|5783.1|5784.05|5783.35|5784.05|5783.35|5783.8|5783.1|52
1730356860000|2024-10-31 06:41:00|5783.8|5783.1|5783.8|5783.1|5784.05|5783.35|5783.8|5783.1|68
1730356870000|2024-10-31 06:41:10|5784.05|5783.35|5783.8|5783.1|5784.05|5783.35|5783.8|5783.1|40
1730356880000|2024-10-31 06:41:20|5783.92|5783.22|5784.05|5783.35|5784.05|5783.35|5783.92|5783.22|29
1730356890000|2024-10-31 06:41:30|5783.92|5783.22|5783.8|5783.1|5783.92|5783.22|5783.8|5783.1|19
1730356900000|2024-10-31 06:41:40|||||||||2
1730356910000|2024-10-31 06:41:50|5783.67|5782.97|5783.55|5782.85|5783.8|5783.1|5783.55|5782.85|80
1730356920000|2024-10-31 06:42:00|5783.8|5783.1|5783.8|5783.1|5783.8|5783.1|5783.8|5783.1|33
1730356930000|2024-10-31 06:42:10|5784.05|5783.35|5784.05|5783.35|5784.05|5783.35|5784.05|5783.35|52
1730356940000|2024-10-31 06:42:20|5784.3|5783.6|5784.3|5783.6|5784.3|5783.6|5784.3|5783.6|50
1730356950000|2024-10-31 06:42:30|||||||||3
1730356960000|2024-10-31 06:42:40|5784.17|5783.47|5784.05|5783.35|5784.17|5783.47|5784.05|5783.35|26
1730356970000|2024-10-31 06:42:50|5784.17|5783.47|5784.3|5783.6|5784.3|5783.6|5784.17|5783.47|28
1730356980000|2024-10-31 06:43:00|5784.05|5783.35|5784.05|5783.35|5784.05|5783.35|5784.05|5783.35|10
1730356990000|2024-10-31 06:43:10|5783.92|5783.22|5783.8|5783.1|5783.92|5783.22|5783.8|5783.1|31
1730357010000|2024-10-31 06:43:30|||||||||15
1730357020000|2024-10-31 06:43:40|5783.67|5782.97|5783.55|5782.85|5783.67|5782.97|5783.55|5782.85|37
1730357030000|2024-10-31 06:43:50|||||||||10
1730357040000|2024-10-31 06:44:00|||||||||5
1730357050000|2024-10-31 06:44:10|5783.67|5782.97|5784.05|5783.35|5784.05|5783.35|5783.67|5782.97|60
1730357060000|2024-10-31 06:44:20|5783.92|5783.22|5784.05|5783.35|5784.05|5783.35|5783.92|5783.22|14
1730357070000|2024-10-31 06:44:30|5784.17|5783.47|5783.92|5783.22|5784.17|5783.47|5783.92|5783.22|23
1730357080000|2024-10-31 06:44:40|5783.8|5783.1|5783.8|5783.1|5783.8|5783.1|5783.8|5783.1|14
1730357090000|2024-10-31 06:44:50|5783.67|5782.97|5783.8|5783.1|5783.8|5783.1|5783.67|5782.97|13
1730357100000|2024-10-31 06:45:00|5783.55|5782.85|5783.05|5782.35|5783.55|5782.85|5783.05|5782.35|141
1730357110000|2024-10-31 06:45:10|5783.17|5782.47|5783.55|5782.85|5783.55|5782.85|5783.05|5782.35|123
1730357120000|2024-10-31 06:45:20|5783.3|5782.6|5783.3|5782.6|5783.55|5782.85|5783.3|5782.6|36
1730357130000|2024-10-31 06:45:30|5783.42|5782.72|5783.55|5782.85|5783.55|5782.85|5783.42|5782.72|20
1730357140000|2024-10-31 06:45:40|5783.8|5783.1|5783.8|5783.1|5783.8|5783.1|5783.8|5783.1|22
1730357150000|2024-10-31 06:45:50|||||||||3
1730357160000|2024-10-31 06:46:00|5783.67|5782.97|5783.55|5782.85|5783.67|5782.97|5783.55|5782.85|23
1730357170000|2024-10-31 06:46:10|5783.3|5782.6|5783.3|5782.6|5783.3|5782.6|5783.3|5782.6|12
1730357180000|2024-10-31 06:46:20|5783.05|5782.35|5782.8|5782.1|5783.3|5782.6|5782.8|5782.1|156
1730357190000|2024-10-31 06:46:30|5782.92|5782.22|5782.8|5782.1|5783.05|5782.35|5782.8|5782.1|49
1730357200000|2024-10-31 06:46:40|||||||||2
1730357210000|2024-10-31 06:46:50|||||||||7
1730357220000|2024-10-31 06:47:00|5782.55|5781.85|5782.55|5781.85|5782.8|5782.1|5782.55|5781.85|84
1730357230000|2024-10-31 06:47:10|5782.67|5781.97|5782.55|5781.85|5782.8|5782.1|5782.55|5781.85|38
1730357240000|2024-10-31 06:47:20|||||||||9
1730357250000|2024-10-31 06:47:30|||||||||30
1730357270000|2024-10-31 06:47:50|||||||||5
1730357280000|2024-10-31 06:48:00|5782.42|5781.72|5781.8|5781.1|5782.55|5781.85|5781.8|5781.1|154
1730357290000|2024-10-31 06:48:10|5781.92|5781.22|5782.05|5781.35|5782.05|5781.35|5781.8|5781.1|104
1730357300000|2024-10-31 06:48:20|5782.17|5781.47|5782.3|5781.6|5782.3|5781.6|5782.17|5781.47|44
1730357310000|2024-10-31 06:48:30|||||||||1
1730357320000|2024-10-31 06:48:40|5782.17|5781.47|5782.8|5782.1|5782.8|5782.1|5782.05|5781.35|149
1730357330000|2024-10-31 06:48:50|5782.92|5782.22|5782.92|5782.22|5782.92|5782.22|5782.92|5782.22|4
1730357340000|2024-10-31 06:49:00|5783.05|5782.35|5782.55|5781.85|5783.05|5782.35|5782.55|5781.85|45
1730357350000|2024-10-31 06:49:10|5782.3|5781.6|5782.55|5781.85|5782.55|5781.85|5782.3|5781.6|42
1730357370000|2024-10-31 06:49:30|5782.67|5781.97|5782.8|5782.1|5782.8|5782.1|5782.67|5781.97|61
1730357380000|2024-10-31 06:49:40|5782.92|5782.22|5783.05|5782.35|5783.05|5782.35|5782.8|5782.1|43
1730357390000|2024-10-31 06:49:50|5783.17|5782.47|5783.3|5782.6|5783.3|5782.6|5783.17|5782.47|45
1730357400000|2024-10-31 06:50:00|5783.05|5782.35|5783.3|5782.6|5783.3|5782.6|5783.05|5782.35|67
1730357410000|2024-10-31 06:50:10|5783.17|5782.47|5783.3|5782.6|5783.3|5782.6|5783.05|5782.35|34
1730357430000|2024-10-31 06:50:30|5783.17|5782.47|5782.55|5781.85|5783.17|5782.47|5782.55|5781.85|63
1730357440000|2024-10-31 06:50:40|5782.42|5781.72|5782.3|5781.6|5782.42|5781.72|5782.3|5781.6|44
1730357450000|2024-10-31 06:50:50|5782.17|5781.47|5782.3|5781.6|5782.3|5781.6|5782.17|5781.47|16
1730357460000|2024-10-31 06:51:00|||||||||30
1730357470000|2024-10-31 06:51:10|||||||||2
1730357480000|2024-10-31 06:51:20|||||||||27
1730357490000|2024-10-31 06:51:30|||||||||27
1730357500000|2024-10-31 06:51:40|5782.42|5781.72|5782.3|5781.6|5782.42|5781.72|5782.3|5781.6|36
1730357510000|2024-10-31 06:51:50|5782.42|5781.72|5782.55|5781.85|5782.67|5781.97|5782.42|5781.72|31
1730357520000|2024-10-31 06:52:00|||||||||7
1730357530000|2024-10-31 06:52:10|5782.42|5781.72|5782.05|5781.35|5782.42|5781.72|5782.05|5781.35|26
1730357540000|2024-10-31 06:52:20|5782.17|5781.47|5782.05|5781.35|5782.3|5781.6|5782.05|5781.35|60
1730357550000|2024-10-31 06:52:30|||||||||8
1730357560000|2024-10-31 06:52:40|||||||||14
1730357580000|2024-10-31 06:53:00|||||||||1
1730357600000|2024-10-31 06:53:20|5781.92|5781.22|5782.05|5781.35|5782.05|5781.35|5781.8|5781.1|38
1730357610000|2024-10-31 06:53:30|||||||||1
1730357620000|2024-10-31 06:53:40|||||||||13
1730357630000|2024-10-31 06:53:50|||||||||3
1730357640000|2024-10-31 06:54:00|5782.3|5781.6|5782.05|5781.35|5782.3|5781.6|5782.05|5781.35|46
1730357650000|2024-10-31 06:54:10|||||||||4
1730357660000|2024-10-31 06:54:20|5781.8|5781.1|5781.8|5781.1|5781.8|5781.1|5781.8|5781.1|12
1730357670000|2024-10-31 06:54:30|||||||||3
1730357680000|2024-10-31 06:54:40|5781.92|5781.22|5781.8|5781.1|5782.05|5781.35|5781.8|5781.1|41
1730357690000|2024-10-31 06:54:50|5781.55|5780.85|5781.8|5781.1|5781.8|5781.1|5781.55|5780.85|56
1730357700000|2024-10-31 06:55:00|5781.67|5780.97|5781.55|5780.85|5781.67|5780.97|5781.55|5780.85|20
1730357710000|2024-10-31 06:55:10|5781.3|5780.6|5781.3|5780.6|5781.55|5780.85|5781.3|5780.6|260
1730357720000|2024-10-31 06:55:20|5781.42|5780.72|5781.55|5780.85|5781.55|5780.85|5781.3|5780.6|25
1730357730000|2024-10-31 06:55:30|5781.67|5780.97|5781.55|5780.85|5781.8|5781.1|5781.55|5780.85|55
1730357740000|2024-10-31 06:55:40|||||||||1
1730357750000|2024-10-31 06:55:50|||||||||29
1730357760000|2024-10-31 06:56:00|||||||||2
1730357770000|2024-10-31 06:56:10|5781.67|5780.97|5781.8|5781.1|5781.8|5781.1|5781.67|5780.97|49
1730357780000|2024-10-31 06:56:20|5781.67|5780.97|5781.8|5781.1|5781.8|5781.1|5781.55|5780.85|100
1730357790000|2024-10-31 06:56:30|||||||||21
1730357800000|2024-10-31 06:56:40|5781.55|5780.85|5781.55|5780.85|5781.55|5780.85|5781.55|5780.85|22
1730357810000|2024-10-31 06:56:50|5781.42|5780.72|5781.05|5780.35|5781.42|5780.72|5781.05|5780.35|92
1730357820000|2024-10-31 06:57:00|5781.17|5780.47|5781.05|5780.35|5781.17|5780.47|5781.05|5780.35|71
1730357830000|2024-10-31 06:57:10|||||||||2
1730357840000|2024-10-31 06:57:20|5781.17|5780.47|5781.05|5780.35|5781.3|5780.6|5781.05|5780.35|30
1730357850000|2024-10-31 06:57:30|5781.17|5780.47|5781.05|5780.35|5781.3|5780.6|5781.05|5780.35|22
1730357860000|2024-10-31 06:57:40|||||||||20
1730357880000|2024-10-31 06:58:00|5781.17|5780.47|5781.3|5780.6|5781.3|5780.6|5781.17|5780.47|18
1730357890000|2024-10-31 06:58:10|||||||||5
1730357900000|2024-10-31 06:58:20|5781.05|5780.35|5780.8|5780.1|5781.05|5780.35|5780.8|5780.1|113
1730357910000|2024-10-31 06:58:30|5780.92|5780.22|5781.05|5780.35|5781.05|5780.35|5780.92|5780.22|23
1730357920000|2024-10-31 06:58:40|5780.92|5780.22|5781.05|5780.35|5781.05|5780.35|5780.8|5780.1|24
1730357940000|2024-10-31 06:59:00|5780.92|5780.22|5780.8|5780.1|5781.05|5780.35|5780.8|5780.1|51
1730357950000|2024-10-31 06:59:10|||||||||4
1730357960000|2024-10-31 06:59:20|5780.92|5780.22|5781.05|5780.35|5781.05|5780.35|5780.92|5780.22|31
1730357990000|2024-10-31 06:59:50|||||||||11
1730358000000|2024-10-31 07:00:00|5780.92|5780.22|5780.8|5780.1|5780.92|5780.22|5780.8|5780.1|104
1730358010000|2024-10-31 07:00:10|5780.55|5779.85|5780.3|5779.6|5780.55|5779.85|5780.3|5779.6|168
1730358020000|2024-10-31 07:00:20|5780.05|5779.35|5780.3|5779.6|5780.3|5779.6|5780.05|5779.35|123
1730358030000|2024-10-31 07:00:30|5780.17|5779.47|5780.05|5779.35|5780.17|5779.47|5780.05|5779.35|7
1730358040000|2024-10-31 07:00:40|||||||||74
1730358050000|2024-10-31 07:00:50|5780.3|5779.6|5779.8|5779.1|5780.3|5779.6|5779.8|5779.1|93
1730358060000|2024-10-31 07:01:00|5779.67|5778.97|5779.3|5778.6|5779.67|5778.97|5779.3|5778.6|157
1730358070000|2024-10-31 07:01:10|||||||||70
1730358080000|2024-10-31 07:01:20|5779.55|5778.85|5779.05|5778.35|5779.55|5778.85|5779.05|5778.35|73
1730358090000|2024-10-31 07:01:30|5779.3|5778.6|5779.3|5778.6|5779.8|5779.1|5779.3|5778.6|112
1730358100000|2024-10-31 07:01:40|5779.17|5778.47|5779.3|5778.6|5779.3|5778.6|5779.05|5778.35|40
1730358110000|2024-10-31 07:01:50|5779.42|5778.72|5779.05|5778.35|5779.55|5778.85|5779.05|5778.35|158
1730358120000|2024-10-31 07:02:00|5778.92|5778.22|5779.05|5778.35|5779.05|5778.35|5778.8|5778.1|63
1730358130000|2024-10-31 07:02:10|5778.8|5778.1|5778.8|5778.1|5779.05|5778.35|5778.8|5778.1|77
1730358140000|2024-10-31 07:02:20|5778.92|5778.22|5778.8|5778.1|5779.05|5778.35|5778.8|5778.1|45
1730358150000|2024-10-31 07:02:30|||||||||36
1730358160000|2024-10-31 07:02:40|||||||||9
1730358170000|2024-10-31 07:02:50|5778.67|5777.97|5778.55|5777.85|5778.67|5777.97|5778.42|5777.72|118
1730358180000|2024-10-31 07:03:00|5778.3|5777.6|5778.55|5777.85|5778.55|5777.85|5778.3|5777.6|55
1730358190000|2024-10-31 07:03:10|5778.67|5777.97|5779.05|5778.35|5779.05|5778.35|5778.67|5777.97|48
1730358200000|2024-10-31 07:03:20|5778.92|5778.22|5778.55|5777.85|5778.92|5778.22|5778.55|5777.85|57
1730358210000|2024-10-31 07:03:30|5778.67|5777.97|5778.55|5777.85|5778.67|5777.97|5778.55|5777.85|46
1730358220000|2024-10-31 07:03:40|5778.3|5777.6|5777.8|5777.1|5778.3|5777.6|5777.8|5777.1|157
1730358230000|2024-10-31 07:03:50|5777.55|5776.85|5777.55|5776.85|5777.55|5776.85|5777.55|5776.85|33
1730358240000|2024-10-31 07:04:00|5777.8|5777.1|5778.05|5777.35|5778.05|5777.35|5777.55|5776.85|174
1730358250000|2024-10-31 07:04:10|5778.3|5777.6|5778.3|5777.6|5778.3|5777.6|5778.3|5777.6|23
1730358260000|2024-10-31 07:04:20|||||||||5
1730358270000|2024-10-31 07:04:30|5778.17|5777.47|5777.8|5777.1|5778.17|5777.47|5777.8|5777.1|41
1730358280000|2024-10-31 07:04:40|5778.05|5777.35|5777.8|5777.1|5778.05|5777.35|5777.8|5777.1|46
1730358290000|2024-10-31 07:04:50|5777.92|5777.22|5778.05|5777.35|5778.05|5777.35|5777.92|5777.22|43
1730358300000|2024-10-31 07:05:00|5777.92|5777.22|5777.55|5776.85|5777.92|5777.22|5777.55|5776.85|69
1730358310000|2024-10-31 07:05:10|5777.67|5776.97|5777.8|5777.1|5777.8|5777.1|5777.67|5776.97|29
1730358320000|2024-10-31 07:05:20|5778.05|5777.35|5779.05|5778.35|5779.05|5778.35|5778.05|5777.35|114
1730358330000|2024-10-31 07:05:30|5779.3|5778.6|5779.55|5778.85|5779.55|5778.85|5779.3|5778.6|98
1730358340000|2024-10-31 07:05:40|||||||||5
1730358350000|2024-10-31 07:05:50|5779.8|5779.1|5779.8|5779.1|5779.8|5779.1|5779.8|5779.1|30
1730358360000|2024-10-31 07:06:00|5779.55|5778.85|5779.8|5779.1|5779.8|5779.1|5779.3|5778.6|112
1730358370000|2024-10-31 07:06:10|5779.55|5778.85|5779.55|5778.85|5779.55|5778.85|5779.55|5778.85|130
1730358380000|2024-10-31 07:06:20|5779.42|5778.72|5779.3|5778.6|5779.42|5778.72|5779.3|5778.6|18
1730358390000|2024-10-31 07:06:30|||||||||4
1730358400000|2024-10-31 07:06:40|5779.05|5778.35|5779.05|5778.35|5779.05|5778.35|5779.05|5778.35|62
1730358410000|2024-10-31 07:06:50|5779.17|5778.47|5779.3|5778.6|5779.3|5778.6|5779.05|5778.35|61
1730358420000|2024-10-31 07:07:00|5779.05|5778.35|5779.3|5778.6|5779.3|5778.6|5779.05|5778.35|50
1730358430000|2024-10-31 07:07:10|5779.55|5778.85|5779.8|5779.1|5779.8|5779.1|5779.55|5778.85|30
1730358440000|2024-10-31 07:07:20|5779.67|5778.97|5780.05|5779.35|5780.05|5779.35|5779.67|5778.97|71
1730358450000|2024-10-31 07:07:30|||||||||13
1730358460000|2024-10-31 07:07:40|5780.17|5779.47|5780.3|5779.6|5780.3|5779.6|5780.17|5779.47|63
1730358470000|2024-10-31 07:07:50|5780.17|5779.47|5780.05|5779.35|5780.3|5779.6|5780.05|5779.35|17
1730358480000|2024-10-31 07:08:00|||||||||14
1730358490000|2024-10-31 07:08:10|5780.17|5779.47|5779.8|5779.1|5780.3|5779.6|5779.8|5779.1|58
1730358500000|2024-10-31 07:08:20|5779.67|5778.97|5779.55|5778.85|5779.8|5779.1|5779.55|5778.85|18
1730358510000|2024-10-31 07:08:30|5779.8|5779.1|5779.55|5778.85|5779.8|5779.1|5779.55|5778.85|44
1730358520000|2024-10-31 07:08:40|||||||||11
1730358530000|2024-10-31 07:08:50|5779.42|5778.72|5779.3|5778.6|5779.42|5778.72|5779.3|5778.6|13
1730358540000|2024-10-31 07:09:00|5779.17|5778.47|5779.17|5778.47|5779.3|5778.6|5779.17|5778.47|30
1730358550000|2024-10-31 07:09:10|5779.3|5778.6|5779.55|5778.85|5779.92|5779.22|5779.3|5778.6|78
1730358560000|2024-10-31 07:09:20|5779.8|5779.1|5779.67|5778.97|5779.8|5779.1|5779.67|5778.97|27
1730358570000|2024-10-31 07:09:30|5779.55|5778.85|5779.55|5778.85|5779.8|5779.1|5779.55|5778.85|48
1730358580000|2024-10-31 07:09:40|5779.67|5778.97|5779.55|5778.85|5779.8|5779.1|5779.55|5778.85|36
1730358590000|2024-10-31 07:09:50|5779.67|5778.97|5779.55|5778.85|5779.67|5778.97|5779.55|5778.85|20
1730358600000|2024-10-31 07:10:00|5779.42|5778.72|5779.3|5778.6|5779.55|5778.85|5779.3|5778.6|69
1730358610000|2024-10-31 07:10:10|5779.05|5778.35|5778.8|5778.1|5779.05|5778.35|5778.8|5778.1|36
1730358620000|2024-10-31 07:10:20|5778.67|5777.97|5778.55|5777.85|5778.67|5777.97|5778.3|5777.6|113
1730358630000|2024-10-31 07:10:30|||||||||33
1730358640000|2024-10-31 07:10:40|5778.42|5777.72|5778.3|5777.6|5778.55|5777.85|5778.3|5777.6|34
1730358650000|2024-10-31 07:10:50|5778.55|5777.85|5778.3|5777.6|5778.55|5777.85|5778.3|5777.6|55
1730358660000|2024-10-31 07:11:00|5778.17|5777.47|5777.8|5777.1|5778.17|5777.47|5777.55|5776.85|118
1730358670000|2024-10-31 07:11:10|||||||||2
1730358680000|2024-10-31 07:11:20|5778.05|5777.35|5777.8|5777.1|5778.05|5777.35|5777.55|5776.85|96
1730358690000|2024-10-31 07:11:30|5777.67|5776.97|5777.55|5776.85|5777.8|5777.1|5777.55|5776.85|159
1730358700000|2024-10-31 07:11:40|5777.42|5776.72|5776.55|5775.85|5777.42|5776.72|5776.55|5775.85|276
1730358710000|2024-10-31 07:11:50|5776.42|5775.72|5775.3|5774.6|5776.42|5775.72|5775.3|5774.6|305
1730358720000|2024-10-31 07:12:00|5775.05|5774.35|5774.55|5773.85|5775.05|5774.35|5774.55|5773.85|200
1730358730000|2024-10-31 07:12:10|5774.42|5773.72|5773.8|5773.1|5774.42|5773.72|5773.55|5772.85|274
1730358740000|2024-10-31 07:12:20|5773.92|5773.22|5774.05|5773.35|5774.55|5773.85|5773.8|5773.1|151
1730358750000|2024-10-31 07:12:30|5773.8|5773.1|5774.05|5773.35|5774.05|5773.35|5773.8|5773.1|110
1730358760000|2024-10-31 07:12:40|5774.3|5773.6|5774.05|5773.35|5774.3|5773.6|5773.8|5773.1|37
1730358770000|2024-10-31 07:12:50|5773.8|5773.1|5773.3|5772.6|5773.8|5773.1|5772.8|5772.1|166
1730358780000|2024-10-31 07:13:00|5773.55|5772.85|5774.55|5773.85|5774.55|5773.85|5773.3|5772.6|130
1730358790000|2024-10-31 07:13:10|5774.67|5773.97|5774.67|5773.97|5774.8|5774.1|5774.67|5773.97|29
1730358800000|2024-10-31 07:13:20|5774.55|5773.85|5774.55|5773.85|5774.55|5773.85|5774.55|5773.85|53
1730358810000|2024-10-31 07:13:30|5774.8|5774.1|5774.55|5773.85|5774.8|5774.1|5774.55|5773.85|70
1730358820000|2024-10-31 07:13:40|5774.3|5773.6|5774.55|5773.85|5774.55|5773.85|5774.05|5773.35|60
1730358830000|2024-10-31 07:13:50|5774.8|5774.1|5775.05|5774.35|5775.05|5774.35|5774.8|5774.1|49
1730358840000|2024-10-31 07:14:00|5775.17|5774.47|5776.3|5775.6|5776.55|5775.85|5775.17|5774.47|143
1730358850000|2024-10-31 07:14:10|5776.55|5775.85|5776.05|5775.35|5776.55|5775.85|5776.05|5775.35|67
1730358860000|2024-10-31 07:14:20|5776.17|5775.47|5775.55|5774.85|5776.3|5775.6|5775.3|5774.6|96
1730358870000|2024-10-31 07:14:30|5775.3|5774.6|5775.55|5774.85|5775.55|5774.85|5775.3|5774.6|59
1730358880000|2024-10-31 07:14:40|5775.3|5774.6|5775.3|5774.6|5775.3|5774.6|5775.3|5774.6|15
1730358890000|2024-10-31 07:14:50|5775.42|5774.72|5775.3|5774.6|5775.55|5774.85|5775.3|5774.6|71
1730358900000|2024-10-31 07:15:00|5775.17|5774.47|5775.3|5774.6|5775.3|5774.6|5775.05|5774.35|102
1730358910000|2024-10-31 07:15:10|5775.17|5774.47|5775.05|5774.35|5775.3|5774.6|5775.05|5774.35|41
1730358920000|2024-10-31 07:15:20|5774.92|5774.22|5775.05|5774.35|5775.05|5774.35|5774.8|5774.1|14
1730358930000|2024-10-31 07:15:30|5774.8|5774.1|5774.8|5774.1|5774.8|5774.1|5774.55|5773.85|49
1730358940000|2024-10-31 07:15:40|5774.55|5773.85|5774.55|5773.85|5774.55|5773.85|5774.3|5773.6|48
1730358950000|2024-10-31 07:15:50|5774.42|5773.72|5774.55|5773.85|5774.55|5773.85|5774.42|5773.72|34
1730358960000|2024-10-31 07:16:00|5774.8|5774.1|5774.3|5773.6|5774.8|5774.1|5774.3|5773.6|93
1730358970000|2024-10-31 07:16:10|5774.42|5773.72|5774.3|5773.6|5774.55|5773.85|5774.17|5773.47|51
1730358980000|2024-10-31 07:16:20|5774.17|5773.47|5774.3|5773.6|5774.55|5773.85|5774.05|5773.35|68
1730358990000|2024-10-31 07:16:30|5774.05|5773.35|5774.05|5773.35|5774.3|5773.6|5774.05|5773.35|38
1730359000000|2024-10-31 07:16:40|||||||||10
1730359010000|2024-10-31 07:16:50|5774.3|5773.6|5774.3|5773.6|5774.3|5773.6|5774.3|5773.6|38
1730359020000|2024-10-31 07:17:00|5774.17|5773.47|5774.05|5773.35|5774.3|5773.6|5774.05|5773.35|27
1730359030000|2024-10-31 07:17:10|5774.17|5773.47|5774.17|5773.47|5774.17|5773.47|5774.05|5773.35|38
1730359040000|2024-10-31 07:17:20|5774.05|5773.35|5774.55|5773.85|5775.05|5774.35|5774.05|5773.35|85
1730359050000|2024-10-31 07:17:30|5774.3|5773.6|5774.8|5774.1|5774.8|5774.1|5774.3|5773.6|39
1730359060000|2024-10-31 07:17:40|5774.92|5774.22|5775.3|5774.6|5775.3|5774.6|5774.92|5774.22|36
1730359070000|2024-10-31 07:17:50|5775.17|5774.47|5775.3|5774.6|5775.3|5774.6|5775.17|5774.47|60
1730359080000|2024-10-31 07:18:00|5774.8|5774.1|5774.3|5773.6|5774.8|5774.1|5774.17|5773.47|82
1730359090000|2024-10-31 07:18:10|5774.55|5773.85|5774.55|5773.85|5774.55|5773.85|5774.55|5773.85|38
1730359100000|2024-10-31 07:18:20|5774.3|5773.6|5774.05|5773.35|5774.3|5773.6|5773.92|5773.22|36
1730359110000|2024-10-31 07:18:30|5774.3|5773.6|5774.3|5773.6|5774.3|5773.6|5774.3|5773.6|21
1730359120000|2024-10-31 07:18:40|5774.17|5773.47|5774.3|5773.6|5774.3|5773.6|5774.17|5773.47|43
1730359130000|2024-10-31 07:18:50|5774.17|5773.47|5774.05|5773.35|5774.3|5773.6|5774.05|5773.35|58
1730359140000|2024-10-31 07:19:00|5774.3|5773.6|5774.3|5773.6|5774.3|5773.6|5774.3|5773.6|25
1730359150000|2024-10-31 07:19:10|5774.17|5773.47|5774.05|5773.35|5774.17|5773.47|5773.8|5773.1|68
1730359160000|2024-10-31 07:19:20|5773.92|5773.22|5773.8|5773.1|5774.05|5773.35|5773.8|5773.1|47
1730359170000|2024-10-31 07:19:30|5773.92|5773.22|5774.05|5773.35|5774.05|5773.35|5773.8|5773.1|42
1730359180000|2024-10-31 07:19:40|5773.92|5773.22|5773.8|5773.1|5773.92|5773.22|5773.8|5773.1|28
1730359190000|2024-10-31 07:19:50|5773.92|5773.22|5774.05|5773.35|5774.05|5773.35|5773.92|5773.22|18
1730359200000|2024-10-31 07:20:00|5774.17|5773.47|5774.05|5773.35|5774.3|5773.6|5774.05|5773.35|77
1730359210000|2024-10-31 07:20:10|5773.8|5773.1|5774.3|5773.6|5774.3|5773.6|5773.8|5773.1|37
1730359220000|2024-10-31 07:20:20|5774.17|5773.47|5773.8|5773.1|5774.3|5773.6|5773.8|5773.1|74
1730359230000|2024-10-31 07:20:30|5773.92|5773.22|5774.3|5773.6|5774.3|5773.6|5773.8|5773.1|73
1730359240000|2024-10-31 07:20:40|5774.42|5773.72|5774.55|5773.85|5774.55|5773.85|5774.3|5773.6|57
1730359250000|2024-10-31 07:20:50|||||||||18
1730359260000|2024-10-31 07:21:00|5774.8|5774.1|5775.05|5774.35|5775.05|5774.35|5774.67|5773.97|133
1730359270000|2024-10-31 07:21:10|5774.92|5774.22|5774.55|5773.85|5774.92|5774.22|5774.55|5773.85|41
1730359280000|2024-10-31 07:21:20|5774.67|5773.97|5775.05|5774.35|5775.05|5774.35|5774.55|5773.85|58
1730359290000|2024-10-31 07:21:30|5775.17|5774.47|5775.05|5774.35|5775.17|5774.47|5775.05|5774.35|34
1730359300000|2024-10-31 07:21:40|||||||||15
1730359310000|2024-10-31 07:21:50|5774.8|5774.1|5774.55|5773.85|5774.8|5774.1|5774.55|5773.85|57
1730359320000|2024-10-31 07:22:00|5774.42|5773.72|5774.55|5773.85|5774.55|5773.85|5774.3|5773.6|48
1730359330000|2024-10-31 07:22:10|5774.42|5773.72|5774.17|5773.47|5774.42|5773.72|5774.05|5773.35|35
1730359340000|2024-10-31 07:22:20|5774.3|5773.6|5774.55|5773.85|5774.8|5774.1|5774.3|5773.6|55
1730359350000|2024-10-31 07:22:30|5774.67|5773.97|5775.05|5774.35|5775.05|5774.35|5774.55|5773.85|43
1730359360000|2024-10-31 07:22:40|5774.92|5774.22|5775.05|5774.35|5775.05|5774.35|5774.8|5774.1|17
1730359370000|2024-10-31 07:22:50|5775.3|5774.6|5775.3|5774.6|5775.3|5774.6|5775.05|5774.35|114
1730359380000|2024-10-31 07:23:00|5775.42|5774.72|5775.8|5775.1|5775.8|5775.1|5775.42|5774.72|42
1730359390000|2024-10-31 07:23:10|5775.92|5775.22|5776.55|5775.85|5776.55|5775.85|5775.92|5775.22|71
1730359400000|2024-10-31 07:23:20|||||||||18
1730359410000|2024-10-31 07:23:30|5776.8|5776.1|5776.3|5775.6|5776.8|5776.1|5776.3|5775.6|58
1730359420000|2024-10-31 07:23:40|5776.17|5775.47|5775.8|5775.1|5776.3|5775.6|5775.8|5775.1|38
1730359430000|2024-10-31 07:23:50|5775.67|5774.97|5775.3|5774.6|5775.8|5775.1|5775.3|5774.6|62
1730359440000|2024-10-31 07:24:00|5775.55|5774.85|5775.3|5774.6|5775.67|5774.97|5775.3|5774.6|57
1730359450000|2024-10-31 07:24:10|5775.05|5774.35|5775.05|5774.35|5775.05|5774.35|5775.05|5774.35|15
1730359460000|2024-10-31 07:24:20|5775.17|5774.47|5775.3|5774.6|5775.3|5774.6|5775.05|5774.35|34
1730359470000|2024-10-31 07:24:30|5775.05|5774.35|5775.17|5774.47|5775.3|5774.6|5775.05|5774.35|26
1730359480000|2024-10-31 07:24:40|5775.3|5774.6|5775.3|5774.6|5775.3|5774.6|5775.05|5774.35|37
1730359490000|2024-10-31 07:24:50|5775.05|5774.35|5775.05|5774.35|5775.05|5774.35|5775.05|5774.35|20
1730359500000|2024-10-31 07:25:00|5775.3|5774.6|5775.3|5774.6|5775.3|5774.6|5775.3|5774.6|49
1730359510000|2024-10-31 07:25:10|5775.05|5774.35|5775.05|5774.35|5775.3|5774.6|5775.05|5774.35|42
1730359520000|2024-10-31 07:25:20|5775.3|5774.6|5775.8|5775.1|5776.05|5775.35|5775.3|5774.6|65
1730359530000|2024-10-31 07:25:30|5776.05|5775.35|5775.8|5775.1|5776.05|5775.35|5775.8|5775.1|57
1730359540000|2024-10-31 07:25:40|5775.92|5775.22|5776.55|5775.85|5776.55|5775.85|5775.92|5775.22|59
1730359550000|2024-10-31 07:25:50|5776.8|5776.1|5776.8|5776.1|5776.8|5776.1|5776.55|5775.85|140
1730359560000|2024-10-31 07:26:00|5777.05|5776.35|5777.05|5776.35|5777.05|5776.35|5777.05|5776.35|23
1730359570000|2024-10-31 07:26:10|5776.8|5776.1|5776.55|5775.85|5776.8|5776.1|5776.55|5775.85|59
1730359580000|2024-10-31 07:26:20|||||||||9
1730359590000|2024-10-31 07:26:30|5776.8|5776.1|5776.55|5775.85|5776.8|5776.1|5776.55|5775.85|57
1730359600000|2024-10-31 07:26:40|5776.3|5775.6|5776.05|5775.35|5776.3|5775.6|5776.05|5775.35|38
1730359610000|2024-10-31 07:26:50|||||||||3
1730359620000|2024-10-31 07:27:00|5775.55|5774.85|5775.8|5775.1|5775.8|5775.1|5775.3|5774.6|58
1730359630000|2024-10-31 07:27:10|5775.92|5775.22|5775.8|5775.1|5776.05|5775.35|5775.8|5775.1|45
1730359640000|2024-10-31 07:27:20|5775.55|5774.85|5775.8|5775.1|5775.8|5775.1|5775.55|5774.85|20
1730359650000|2024-10-31 07:27:30|5775.67|5774.97|5775.55|5774.85|5775.8|5775.1|5775.55|5774.85|37
1730359660000|2024-10-31 07:27:40|||||||||6
1730359680000|2024-10-31 07:28:00|5775.67|5774.97|5775.8|5775.1|5775.8|5775.1|5775.55|5774.85|49
1730359690000|2024-10-31 07:28:10|5775.67|5774.97|5775.55|5774.85|5775.67|5774.97|5775.3|5774.6|47
1730359700000|2024-10-31 07:28:20|5775.8|5775.1|5775.8|5775.1|5775.8|5775.1|5775.8|5775.1|10
1730359720000|2024-10-31 07:28:40|5775.67|5774.97|5775.67|5774.97|5775.67|5774.97|5775.55|5774.85|24
1730359730000|2024-10-31 07:28:50|5775.8|5775.1|5775.8|5775.1|5775.8|5775.1|5775.67|5774.97|32
1730359740000|2024-10-31 07:29:00|5776.05|5775.35|5776.05|5775.35|5776.05|5775.35|5776.05|5775.35|31
1730359750000|2024-10-31 07:29:10|5776.17|5775.47|5776.3|5775.6|5776.3|5775.6|5776.05|5775.35|55
1730359760000|2024-10-31 07:29:20|5776.55|5775.85|5776.55|5775.85|5776.55|5775.85|5776.55|5775.85|10
1730359770000|2024-10-31 07:29:30|5776.3|5775.6|5776.8|5776.1|5776.8|5776.1|5776.3|5775.6|71
1730359780000|2024-10-31 07:29:40|5776.55|5775.85|5776.55|5775.85|5776.55|5775.85|5776.3|5775.6|38
1730359790000|2024-10-31 07:29:50|5776.42|5775.72|5776.05|5775.35|5776.55|5775.85|5776.05|5775.35|86
1730359800000|2024-10-31 07:30:00|5775.92|5775.22|5775.8|5775.1|5776.05|5775.35|5775.3|5774.6|194
1730359810000|2024-10-31 07:30:10|5776.05|5775.35|5776.3|5775.6|5776.3|5775.6|5775.8|5775.1|90
1730359820000|2024-10-31 07:30:20|5776.05|5775.35|5776.05|5775.35|5776.3|5775.6|5775.8|5775.1|89
1730359830000|2024-10-31 07:30:30|5775.8|5775.1|5776.3|5775.6|5776.3|5775.6|5775.8|5775.1|67
1730359840000|2024-10-31 07:30:40|5776.17|5775.47|5776.05|5775.35|5776.17|5775.47|5775.55|5774.85|60
1730359850000|2024-10-31 07:30:50|5775.92|5775.22|5776.05|5775.35|5776.05|5775.35|5775.8|5775.1|12
1730359860000|2024-10-31 07:31:00|5776.17|5775.47|5776.3|5775.6|5776.3|5775.6|5776.05|5775.35|40
1730359870000|2024-10-31 07:31:10|||||||||14
1730359880000|2024-10-31 07:31:20|5776.55|5775.85|5776.8|5776.1|5776.8|5776.1|5776.55|5775.85|53
1730359890000|2024-10-31 07:31:30|5776.67|5775.97|5776.8|5776.1|5776.8|5776.1|5776.55|5775.85|71
1730359900000|2024-10-31 07:31:40|5776.92|5776.22|5777.55|5776.85|5777.8|5777.1|5776.92|5776.22|343
1730359910000|2024-10-31 07:31:50|5777.8|5777.1|5777.55|5776.85|5777.8|5777.1|5777.55|5776.85|49
1730359920000|2024-10-31 07:32:00|5777.42|5776.72|5777.3|5776.6|5777.55|5776.85|5777.3|5776.6|25
1730359930000|2024-10-31 07:32:10|5777.42|5776.72|5777.55|5776.85|5777.55|5776.85|5777.3|5776.6|31
1730359940000|2024-10-31 07:32:20|5778.05|5777.35|5778.05|5777.35|5778.05|5777.35|5778.05|5777.35|185
1730359950000|2024-10-31 07:32:30|5777.8|5777.1|5777.8|5777.1|5778.05|5777.35|5777.8|5777.1|33
1730359960000|2024-10-31 07:32:40|5778.05|5777.35|5778.05|5777.35|5778.05|5777.35|5777.8|5777.1|32
1730359970000|2024-10-31 07:32:50|5777.8|5777.1|5777.8|5777.1|5777.8|5777.1|5777.42|5776.72|66
1730359980000|2024-10-31 07:33:00|5777.67|5776.97|5777.55|5776.85|5777.67|5776.97|5777.55|5776.85|28
1730359990000|2024-10-31 07:33:10|5777.3|5776.6|5777.3|5776.6|5777.3|5776.6|5777.3|5776.6|33
1730360000000|2024-10-31 07:33:20|5777.17|5776.47|5776.8|5776.1|5777.17|5776.47|5776.8|5776.1|108
1730360010000|2024-10-31 07:33:30|5776.67|5775.97|5776.3|5775.6|5776.67|5775.97|5776.17|5775.47|132
1730360020000|2024-10-31 07:33:40|5776.05|5775.35|5776.3|5775.6|5776.3|5775.6|5775.92|5775.22|48
1730360030000|2024-10-31 07:33:50|5776.55|5775.85|5776.8|5776.1|5776.8|5776.1|5776.3|5775.6|76
1730360040000|2024-10-31 07:34:00|5777.05|5776.35|5777.3|5776.6|5777.3|5776.6|5777.05|5776.35|58
1730360050000|2024-10-31 07:34:10|5777.17|5776.47|5777.05|5776.35|5777.3|5776.6|5777.05|5776.35|42
1730360060000|2024-10-31 07:34:20|5777.3|5776.6|5777.3|5776.6|5777.3|5776.6|5777.3|5776.6|25
1730360070000|2024-10-31 07:34:30|5777.42|5776.72|5778.05|5777.35|5778.05|5777.35|5777.42|5776.72|48
1730360080000|2024-10-31 07:34:40|||||||||2
1730360090000|2024-10-31 07:34:50|5777.92|5777.22|5777.8|5777.1|5777.92|5777.22|5777.8|5777.1|21
1730360100000|2024-10-31 07:35:00|5778.05|5777.35|5778.3|5777.6|5778.3|5777.6|5778.05|5777.35|54
1730360110000|2024-10-31 07:35:10|5778.55|5777.85|5778.3|5777.6|5778.55|5777.85|5778.3|5777.6|66
1730360120000|2024-10-31 07:35:20|5778.17|5777.47|5778.05|5777.35|5778.17|5777.47|5777.8|5777.1|74
1730360130000|2024-10-31 07:35:30|5777.8|5777.1|5777.8|5777.1|5777.8|5777.1|5777.8|5777.1|18
1730360140000|2024-10-31 07:35:40|5777.55|5776.85|5777.55|5776.85|5777.55|5776.85|5777.55|5776.85|5
1730360150000|2024-10-31 07:35:50|5777.8|5777.1|5778.05|5777.35|5778.05|5777.35|5777.8|5777.1|49
1730360160000|2024-10-31 07:36:00|5777.92|5777.22|5778.3|5777.6|5778.3|5777.6|5777.92|5777.22|59
1730360170000|2024-10-31 07:36:10|5778.17|5777.47|5778.05|5777.35|5778.3|5777.6|5778.05|5777.35|34
1730360180000|2024-10-31 07:36:20|5777.8|5777.1|5778.05|5777.35|5778.55|5777.85|5777.8|5777.1|123
1730360190000|2024-10-31 07:36:30|5778.17|5777.47|5778.05|5777.35|5778.3|5777.6|5778.05|5777.35|39
1730360200000|2024-10-31 07:36:40|5777.92|5777.22|5777.8|5777.1|5777.92|5777.22|5777.8|5777.1|20
1730360210000|2024-10-31 07:36:50|||||||||15
1730360220000|2024-10-31 07:37:00|5777.92|5777.22|5778.05|5777.35|5778.05|5777.35|5777.92|5777.22|23
1730360230000|2024-10-31 07:37:10|5777.8|5777.1|5778.3|5777.6|5778.3|5777.6|5777.8|5777.1|185
1730360240000|2024-10-31 07:37:20|5778.17|5777.47|5778.05|5777.35|5778.3|5777.6|5778.05|5777.35|26
1730360250000|2024-10-31 07:37:30|5778.17|5777.47|5778.3|5777.6|5778.3|5777.6|5778.17|5777.47|26
1730360260000|2024-10-31 07:37:40|5778.42|5777.72|5778.3|5777.6|5778.55|5777.85|5778.3|5777.6|32
1730360270000|2024-10-31 07:37:50|5778.05|5777.35|5778.05|5777.35|5778.05|5777.35|5777.8|5777.1|79
1730360280000|2024-10-31 07:38:00|5777.92|5777.22|5777.8|5777.1|5777.92|5777.22|5777.8|5777.1|13
1730360290000|2024-10-31 07:38:10|5778.05|5777.35|5777.55|5776.85|5778.05|5777.35|5777.55|5776.85|57
1730360300000|2024-10-31 07:38:20|5777.67|5776.97|5777.8|5777.1|5777.8|5777.1|5777.55|5776.85|27
1730360310000|2024-10-31 07:38:30|5777.67|5776.97|5777.55|5776.85|5777.8|5777.1|5777.55|5776.85|28
1730360320000|2024-10-31 07:38:40|5777.3|5776.6|5777.55|5776.85|5777.55|5776.85|5777.3|5776.6|32
1730360330000|2024-10-31 07:38:50|5777.42|5776.72|5777.8|5777.1|5777.8|5777.1|5777.3|5776.6|21
1730360340000|2024-10-31 07:39:00|5778.05|5777.35|5778.3|5777.6|5778.3|5777.6|5778.05|5777.35|37
1730360350000|2024-10-31 07:39:10|5778.05|5777.35|5778.3|5777.6|5778.3|5777.6|5778.05|5777.35|39
1730360360000|2024-10-31 07:39:20|5778.42|5777.72|5778.3|5777.6|5778.55|5777.85|5778.3|5777.6|39
1730360370000|2024-10-31 07:39:30|5778.05|5777.35|5778.3|5777.6|5778.3|5777.6|5778.05|5777.35|38
1730360380000|2024-10-31 07:39:40|5778.05|5777.35|5778.3|5777.6|5778.55|5777.85|5778.05|5777.35|43
1730360390000|2024-10-31 07:39:50|5778.42|5777.72|5778.55|5777.85|5778.55|5777.85|5778.42|5777.72|38
1730360400000|2024-10-31 07:40:00|5778.8|5778.1|5778.8|5778.1|5779.05|5778.35|5778.8|5778.1|155
1730360410000|2024-10-31 07:40:10|5778.92|5778.22|5779.05|5778.35|5779.3|5778.6|5778.92|5778.22|88
1730360420000|2024-10-31 07:40:20|||||||||13
1730360430000|2024-10-31 07:40:30|5779.3|5778.6|5779.3|5778.6|5779.3|5778.6|5779.3|5778.6|35
1730360440000|2024-10-31 07:40:40|5779.17|5778.47|5779.3|5778.6|5779.3|5778.6|5779.05|5778.35|29
1730360450000|2024-10-31 07:40:50|5779.17|5778.47|5779.05|5778.35|5779.3|5778.6|5779.05|5778.35|79
1730360460000|2024-10-31 07:41:00|||||||||115
1730360470000|2024-10-31 07:41:10|5778.92|5778.22|5778.8|5778.1|5778.92|5778.22|5778.55|5777.85|109
1730360480000|2024-10-31 07:41:20|5779.05|5778.35|5778.8|5778.1|5779.05|5778.35|5778.8|5778.1|75
1730360490000|2024-10-31 07:41:30|5778.92|5778.22|5779.05|5778.35|5779.05|5778.35|5778.92|5778.22|26
1730360500000|2024-10-31 07:41:40|5778.92|5778.22|5779.55|5778.85|5779.55|5778.85|5778.8|5778.1|84
1730360510000|2024-10-31 07:41:50|5779.42|5778.72|5779.55|5778.85|5779.55|5778.85|5779.42|5778.72|45
1730360520000|2024-10-31 07:42:00|5779.8|5779.1|5779.55|5778.85|5779.8|5779.1|5779.55|5778.85|51
1730360530000|2024-10-31 07:42:10|5779.3|5778.6|5779.3|5778.6|5779.55|5778.85|5779.05|5778.35|76
1730360540000|2024-10-31 07:42:20|5779.55|5778.85|5779.05|5778.35|5779.55|5778.85|5779.05|5778.35|67
1730360550000|2024-10-31 07:42:30|5778.8|5778.1|5778.67|5777.97|5779.05|5778.35|5778.55|5777.85|44
1730360560000|2024-10-31 07:42:40|5778.8|5778.1|5778.8|5778.1|5778.8|5778.1|5778.67|5777.97|20
1730360570000|2024-10-31 07:42:50|5778.67|5777.97|5778.8|5778.1|5778.8|5778.1|5778.55|5777.85|25
1730360580000|2024-10-31 07:43:00|5778.67|5777.97|5778.8|5778.1|5778.8|5778.1|5778.55|5777.85|7
1730360590000|2024-10-31 07:43:10|5778.67|5777.97|5778.55|5777.85|5778.67|5777.97|5778.55|5777.85|9
1730360600000|2024-10-31 07:43:20|5778.67|5777.97|5778.55|5777.85|5778.8|5778.1|5778.55|5777.85|15
1730360610000|2024-10-31 07:43:30|5778.67|5777.97|5778.8|5778.1|5778.8|5778.1|5778.67|5777.97|70
1730360620000|2024-10-31 07:43:40|5778.55|5777.85|5778.8|5778.1|5778.8|5778.1|5778.55|5777.85|34
1730360630000|2024-10-31 07:43:50|5779.05|5778.35|5778.3|5777.6|5779.05|5778.35|5778.3|5777.6|89
1730360640000|2024-10-31 07:44:00|5778.17|5777.47|5778.3|5777.6|5778.3|5777.6|5778.17|5777.47|50
1730360650000|2024-10-31 07:44:10|||||||||28
1730360660000|2024-10-31 07:44:20|5778.55|5777.85|5778.3|5777.6|5778.55|5777.85|5778.3|5777.6|94
1730360670000|2024-10-31 07:44:30|5778.42|5777.72|5778.55|5777.85|5778.55|5777.85|5778.3|5777.6|36
1730360680000|2024-10-31 07:44:40|||||||||2
1730360690000|2024-10-31 07:44:50|5778.67|5777.97|5778.8|5778.1|5778.8|5778.1|5778.55|5777.85|82
1730360700000|2024-10-31 07:45:00|5779.05|5778.35|5779.05|5778.35|5779.17|5778.47|5778.8|5778.1|49
1730360710000|2024-10-31 07:45:10|5778.8|5778.1|5779.05|5778.35|5779.05|5778.35|5778.8|5778.1|15
1730360720000|2024-10-31 07:45:20|5778.92|5778.22|5779.3|5778.6|5779.3|5778.6|5778.92|5778.22|57
1730360730000|2024-10-31 07:45:30|5779.17|5778.47|5778.8|5778.1|5779.3|5778.6|5778.8|5778.1|55
1730360740000|2024-10-31 07:45:40|5779.05|5778.35|5779.05|5778.35|5779.3|5778.6|5779.05|5778.35|84
1730360750000|2024-10-31 07:45:50|5778.8|5778.1|5778.55|5777.85|5778.8|5778.1|5778.55|5777.85|47
1730360760000|2024-10-31 07:46:00|5778.8|5778.1|5778.55|5777.85|5778.8|5778.1|5778.55|5777.85|45
1730360770000|2024-10-31 07:46:10|5778.3|5777.6|5777.05|5776.35|5778.3|5777.6|5777.05|5776.35|172
1730360780000|2024-10-31 07:46:20|5777.3|5776.6|5777.3|5776.6|5777.3|5776.6|5777.3|5776.6|47
1730360790000|2024-10-31 07:46:30|5777.55|5776.85|5778.05|5777.35|5778.05|5777.35|5777.55|5776.85|55
1730360800000|2024-10-31 07:46:40|5777.92|5777.22|5777.8|5777.1|5778.05|5777.35|5777.8|5777.1|47
1730360820000|2024-10-31 07:47:00|5777.55|5776.85|5776.8|5776.1|5777.8|5777.1|5776.8|5776.1|66
1730360830000|2024-10-31 07:47:10|5777.05|5776.35|5777.05|5776.35|5777.05|5776.35|5777.05|5776.35|43
1730360840000|2024-10-31 07:47:20|5776.8|5776.1|5776.55|5775.85|5776.8|5776.1|5776.3|5775.6|99
1730360850000|2024-10-31 07:47:30|5776.3|5775.6|5776.55|5775.85|5776.8|5776.1|5776.17|5775.47|79
1730360860000|2024-10-31 07:47:40|5776.67|5775.97|5776.05|5775.35|5776.8|5776.1|5776.05|5775.35|62
1730360870000|2024-10-31 07:47:50|5775.92|5775.22|5776.05|5775.35|5776.05|5775.35|5775.92|5775.22|43
1730360880000|2024-10-31 07:48:00|5775.92|5775.22|5775.8|5775.1|5775.92|5775.22|5775.55|5774.85|76
1730360890000|2024-10-31 07:48:10|5775.67|5774.97|5775.3|5774.6|5775.8|5775.1|5775.05|5774.35|51
1730360900000|2024-10-31 07:48:20|5775.05|5774.35|5775.05|5774.35|5775.05|5774.35|5774.8|5774.1|94
1730360910000|2024-10-31 07:48:30|5774.92|5774.22|5774.17|5773.47|5774.92|5774.22|5774.05|5773.35|162
1730360920000|2024-10-31 07:48:40|5774.3|5773.6|5774.8|5774.1|5774.8|5774.1|5774.17|5773.47|54
1730360930000|2024-10-31 07:48:50|5774.55|5773.85|5774.55|5773.85|5774.55|5773.85|5774.55|5773.85|52
1730360940000|2024-10-31 07:49:00|5774.8|5774.1|5774.55|5773.85|5774.8|5774.1|5774.55|5773.85|36
1730360950000|2024-10-31 07:49:10|5774.3|5773.6|5774.55|5773.85|5774.55|5773.85|5774.3|5773.6|38
1730360960000|2024-10-31 07:49:20|5774.8|5774.1|5775.05|5774.35|5775.05|5774.35|5774.55|5773.85|44
1730360970000|2024-10-31 07:49:30|5774.92|5774.22|5775.05|5774.35|5775.05|5774.35|5774.92|5774.22|32
1730360980000|2024-10-31 07:49:40|5774.92|5774.22|5774.8|5774.1|5774.92|5774.22|5774.8|5774.1|16
1730360990000|2024-10-31 07:49:50|5774.55|5773.85|5774.55|5773.85|5774.55|5773.85|5774.3|5773.6|70
1730361000000|2024-10-31 07:50:00|5774.42|5773.72|5773.8|5773.1|5774.55|5773.85|5773.8|5773.1|88
1730361010000|2024-10-31 07:50:10|5773.55|5772.85|5773.55|5772.85|5773.55|5772.85|5773.3|5772.6|161
1730361020000|2024-10-31 07:50:20|5773.8|5773.1|5773.55|5772.85|5773.8|5773.1|5773.3|5772.6|123
1730361030000|2024-10-31 07:50:30|5773.3|5772.6|5773.92|5773.22|5774.05|5773.35|5773.3|5772.6|253
1730361040000|2024-10-31 07:50:40|5774.05|5773.35|5774.05|5773.35|5774.05|5773.35|5773.55|5772.85|92
1730361050000|2024-10-31 07:50:50|5773.8|5773.1|5774.05|5773.35|5774.05|5773.35|5773.8|5773.1|21
1730361060000|2024-10-31 07:51:00|5773.8|5773.1|5774.05|5773.35|5774.05|5773.35|5773.8|5773.1|111
1730361070000|2024-10-31 07:51:10|5773.92|5773.22|5774.55|5773.85|5774.55|5773.85|5773.92|5773.22|125
1730361080000|2024-10-31 07:51:20|5774.8|5774.1|5773.55|5772.85|5774.8|5774.1|5773.55|5772.85|77
1730361090000|2024-10-31 07:51:30|5773.3|5772.6|5773.3|5772.6|5773.3|5772.6|5773.3|5772.6|61
1730361100000|2024-10-31 07:51:40|5773.05|5772.35|5773.05|5772.35|5773.17|5772.47|5773.05|5772.35|73
1730361110000|2024-10-31 07:51:50|5773.17|5772.47|5773.55|5772.85|5773.55|5772.85|5773.17|5772.47|59
1730361120000|2024-10-31 07:52:00|5773.67|5772.97|5773.8|5773.1|5773.8|5773.1|5773.55|5772.85|72
1730361130000|2024-10-31 07:52:10|5773.67|5772.97|5773.8|5773.1|5773.8|5773.1|5773.55|5772.85|37
1730361140000|2024-10-31 07:52:20|5774.05|5773.35|5774.3|5773.6|5774.3|5773.6|5774.05|5773.35|56
1730361150000|2024-10-31 07:52:30|5774.05|5773.35|5774.05|5773.35|5774.05|5773.35|5774.05|5773.35|48
1730361160000|2024-10-31 07:52:40|5774.3|5773.6|5774.3|5773.6|5774.3|5773.6|5774.3|5773.6|25
1730361170000|2024-10-31 07:52:50|5774.05|5773.35|5774.05|5773.35|5774.05|5773.35|5774.05|5773.35|37
1730361180000|2024-10-31 07:53:00|||||||||7
1730361190000|2024-10-31 07:53:10|5773.92|5773.22|5774.05|5773.35|5774.05|5773.35|5773.8|5773.1|35
1730361200000|2024-10-31 07:53:20|5773.92|5773.22|5774.05|5773.35|5774.05|5773.35|5773.92|5773.22|15
1730361210000|2024-10-31 07:53:30|5773.8|5773.1|5773.8|5773.1|5774.05|5773.35|5773.8|5773.1|68
1730361220000|2024-10-31 07:53:40|||||||||8
1730361230000|2024-10-31 07:53:50|||||||||13
1730361240000|2024-10-31 07:54:00|5773.67|5772.97|5773.8|5773.1|5773.8|5773.1|5773.55|5772.85|93
1730361250000|2024-10-31 07:54:10|5773.67|5772.97|5773.55|5772.85|5773.8|5773.1|5773.55|5772.85|42
1730361260000|2024-10-31 07:54:20|||||||||5
1730361270000|2024-10-31 07:54:30|5773.67|5772.97|5774.05|5773.35|5774.05|5773.35|5773.67|5772.97|42
1730361280000|2024-10-31 07:54:40|5773.92|5773.22|5773.8|5773.1|5773.92|5773.22|5773.8|5773.1|6
1730361290000|2024-10-31 07:54:50|||||||||14
1730361300000|2024-10-31 07:55:00|5774.05|5773.35|5774.55|5773.85|5774.55|5773.85|5773.92|5773.22|71
1730361310000|2024-10-31 07:55:10|5774.42|5773.72|5774.55|5773.85|5774.55|5773.85|5774.42|5773.72|39
1730361320000|2024-10-31 07:55:20|5774.42|5773.72|5774.3|5773.6|5774.55|5773.85|5774.3|5773.6|31
1730361330000|2024-10-31 07:55:30|5774.05|5773.35|5773.3|5772.6|5774.05|5773.35|5773.17|5772.47|186
1730361340000|2024-10-31 07:55:40|5773.05|5772.35|5773.05|5772.35|5773.05|5772.35|5772.92|5772.22|61
1730361350000|2024-10-31 07:55:50|5773.3|5772.6|5773.05|5772.35|5773.3|5772.6|5773.05|5772.35|60
1730361360000|2024-10-31 07:56:00|5773.3|5772.6|5773.55|5772.85|5773.55|5772.85|5773.05|5772.35|62
1730361370000|2024-10-31 07:56:10|5773.67|5772.97|5774.3|5773.6|5774.3|5773.6|5773.67|5772.97|30
1730361380000|2024-10-31 07:56:20|5774.05|5773.35|5774.05|5773.35|5774.05|5773.35|5774.05|5773.35|31
1730361390000|2024-10-31 07:56:30|5773.92|5773.22|5774.05|5773.35|5774.05|5773.35|5773.8|5773.1|15
1730361400000|2024-10-31 07:56:40|5773.8|5773.1|5773.8|5773.1|5774.05|5773.35|5773.8|5773.1|34
1730361410000|2024-10-31 07:56:50|5773.55|5772.85|5773.8|5773.1|5773.8|5773.1|5773.55|5772.85|21
1730361420000|2024-10-31 07:57:00|5773.55|5772.85|5773.55|5772.85|5773.55|5772.85|5773.55|5772.85|5
1730361430000|2024-10-31 07:57:10|5773.42|5772.72|5773.8|5773.1|5773.8|5773.1|5773.05|5772.35|60
1730361440000|2024-10-31 07:57:20|5773.92|5773.22|5774.3|5773.6|5774.3|5773.6|5773.92|5773.22|32
1730361450000|2024-10-31 07:57:30|5774.17|5773.47|5774.3|5773.6|5774.3|5773.6|5774.05|5773.35|10
1730361460000|2024-10-31 07:57:40|5774.05|5773.35|5774.05|5773.35|5774.3|5773.6|5774.05|5773.35|77
1730361470000|2024-10-31 07:57:50|5773.8|5773.1|5773.8|5773.1|5774.05|5773.35|5773.55|5772.85|46
1730361480000|2024-10-31 07:58:00|5773.92|5773.22|5774.05|5773.35|5774.05|5773.35|5773.8|5773.1|40
1730361490000|2024-10-31 07:58:10|5773.92|5773.22|5774.05|5773.35|5774.05|5773.35|5773.8|5773.1|21
1730361500000|2024-10-31 07:58:20|5773.92|5773.22|5773.55|5772.85|5774.05|5773.35|5773.55|5772.85|77
1730361510000|2024-10-31 07:58:30|5773.42|5772.72|5773.3|5772.6|5773.42|5772.72|5773.3|5772.6|24
1730361520000|2024-10-31 07:58:40|5773.17|5772.47|5773.05|5772.35|5773.17|5772.47|5773.05|5772.35|9
1730361530000|2024-10-31 07:58:50|5772.92|5772.22|5773.05|5772.35|5773.05|5772.35|5772.8|5772.1|50
1730361540000|2024-10-31 07:59:00|5772.92|5772.22|5773.8|5773.1|5773.8|5773.1|5772.92|5772.22|90
1730361550000|2024-10-31 07:59:10|5773.67|5772.97|5773.55|5772.85|5773.8|5773.1|5773.55|5772.85|19
1730361560000|2024-10-31 07:59:20|5773.8|5773.1|5773.8|5773.1|5773.8|5773.1|5773.8|5773.1|23
1730361570000|2024-10-31 07:59:30|5773.67|5772.97|5773.55|5772.85|5773.67|5772.97|5773.42|5772.72|18
1730361580000|2024-10-31 07:59:40|5773.42|5772.72|5773.55|5772.85|5773.8|5773.1|5773.42|5772.72|120
1730361590000|2024-10-31 07:59:50|5773.42|5772.72|5773.8|5773.1|5773.8|5773.1|5773.05|5772.35|60
1730361600000|2024-10-31 08:00:00|5773.55|5772.85|5773.3|5772.6|5774.05|5773.35|5773.3|5772.6|284
1730361610000|2024-10-31 08:00:10|5773.55|5772.85|5773.3|5772.6|5773.55|5772.85|5773.05|5772.35|226
1730361620000|2024-10-31 08:00:20|5773.17|5772.47|5773.05|5772.35|5773.55|5772.85|5772.8|5772.1|103
1730361630000|2024-10-31 08:00:30|5773.3|5772.6|5773.05|5772.35|5773.3|5772.6|5772.8|5772.1|109
1730361640000|2024-10-31 08:00:40|5773.17|5772.47|5773.8|5773.1|5773.8|5773.1|5773.05|5772.35|107
1730361650000|2024-10-31 08:00:50|5774.05|5773.35|5773.8|5773.1|5774.05|5773.35|5773.55|5772.85|117
1730361660000|2024-10-31 08:01:00|5773.55|5772.85|5773.05|5772.35|5773.55|5772.85|5772.8|5772.1|138
1730361670000|2024-10-31 08:01:10|5773.3|5772.6|5773.05|5772.35|5773.3|5772.6|5772.55|5771.85|107
1730361680000|2024-10-31 08:01:20|5772.92|5772.22|5773.05|5772.35|5773.05|5772.35|5772.8|5772.1|144
1730361690000|2024-10-31 08:01:30|5772.8|5772.1|5772.55|5771.85|5772.8|5772.1|5772.55|5771.85|76
1730361700000|2024-10-31 08:01:40|5772.67|5771.97|5773.05|5772.35|5773.05|5772.35|5772.55|5771.85|157
1730361710000|2024-10-31 08:01:50|5772.92|5772.22|5773.55|5772.85|5773.55|5772.85|5772.92|5772.22|170
1730361720000|2024-10-31 08:02:00|5773.3|5772.6|5773.3|5772.6|5773.55|5772.85|5773.05|5772.35|79
1730361730000|2024-10-31 08:02:10|5773.55|5772.85|5772.8|5772.1|5773.55|5772.85|5772.8|5772.1|77
1730361740000|2024-10-31 08:02:20|5772.67|5771.97|5772.55|5771.85|5772.8|5772.1|5772.55|5771.85|54
1730361750000|2024-10-31 08:02:30|5771.3|5770.6|5770.55|5769.85|5771.55|5770.85|5770.55|5769.85|673
1730361760000|2024-10-31 08:02:40|5770.67|5769.97|5770.92|5770.22|5771.05|5770.35|5770.55|5769.85|122
1730361770000|2024-10-31 08:02:50|5770.8|5770.1|5770.3|5769.6|5770.8|5770.1|5770.17|5769.47|136
1730361780000|2024-10-31 08:03:00|5770.05|5769.35|5770.05|5769.35|5770.3|5769.6|5769.8|5769.1|202
1730361790000|2024-10-31 08:03:10|5769.8|5769.1|5769.3|5768.6|5770.05|5769.35|5769.17|5768.47|194
1730361800000|2024-10-31 08:03:20|5769.55|5768.85|5770.05|5769.35|5770.05|5769.35|5769.55|5768.85|194
1730361810000|2024-10-31 08:03:30|5770.17|5769.47|5771.3|5770.6|5771.3|5770.6|5770.05|5769.35|142
1730361820000|2024-10-31 08:03:40|5771.17|5770.47|5771.3|5770.6|5771.3|5770.6|5770.55|5769.85|114
1730361830000|2024-10-31 08:03:50|5771.05|5770.35|5771.55|5770.85|5771.8|5771.1|5771.05|5770.35|80
1730361840000|2024-10-31 08:04:00|5772.05|5771.35|5771.8|5771.1|5772.3|5771.6|5771.8|5771.1|110
1730361850000|2024-10-31 08:04:10|5771.67|5770.97|5771.8|5771.1|5771.8|5771.1|5771.05|5770.35|161
1730361860000|2024-10-31 08:04:20|5771.67|5770.97|5773.05|5772.35|5773.05|5772.35|5771.67|5770.97|222
1730361870000|2024-10-31 08:04:30|5773.3|5772.6|5774.3|5773.6|5774.3|5773.6|5773.3|5772.6|228
1730361880000|2024-10-31 08:04:40|5774.05|5773.35|5773.05|5772.35|5774.3|5773.6|5773.05|5772.35|209
1730361890000|2024-10-31 08:04:50|5773.17|5772.47|5772.8|5772.1|5773.17|5772.47|5772.55|5771.85|141
1730361900000|2024-10-31 08:05:00|5772.92|5772.22|5772.8|5772.1|5772.92|5772.22|5772.3|5771.6|180
1730361910000|2024-10-31 08:05:10|5772.67|5771.97|5772.55|5771.85|5772.8|5772.1|5772.05|5771.35|136
1730361920000|2024-10-31 08:05:20|5772.67|5771.97|5772.8|5772.1|5773.05|5772.35|5772.42|5771.72|72
1730361930000|2024-10-31 08:05:30|5773.05|5772.35|5772.8|5772.1|5773.3|5772.6|5772.55|5771.85|192
1730361940000|2024-10-31 08:05:40|5772.92|5772.22|5772.8|5772.1|5772.92|5772.22|5772.8|5772.1|34
1730361950000|2024-10-31 08:05:50|5772.3|5771.6|5772.3|5771.6|5772.55|5771.85|5772.17|5771.47|182
1730361960000|2024-10-31 08:06:00|5772.05|5771.35|5772.05|5771.35|5772.8|5772.1|5772.05|5771.35|215
1730361970000|2024-10-31 08:06:10|5772.3|5771.6|5773.3|5772.6|5773.3|5772.6|5772.05|5771.35|123
1730361980000|2024-10-31 08:06:20|5773.42|5772.72|5773.8|5773.1|5773.8|5773.1|5773.42|5772.72|95
1730361990000|2024-10-31 08:06:30|5773.55|5772.85|5773.67|5772.97|5773.8|5773.1|5773.3|5772.6|169
1730362000000|2024-10-31 08:06:40|5773.55|5772.85|5774.05|5773.35|5774.05|5773.35|5773.55|5772.85|95
1730362010000|2024-10-31 08:06:50|5773.92|5773.22|5773.8|5773.1|5774.05|5773.35|5773.8|5773.1|52
1730362020000|2024-10-31 08:07:00|5774.05|5773.35|5773.3|5772.6|5774.05|5773.35|5773.3|5772.6|179
1730362030000|2024-10-31 08:07:10|5773.05|5772.35|5773.55|5772.85|5773.92|5773.22|5773.05|5772.35|100
1730362040000|2024-10-31 08:07:20|5773.3|5772.6|5772.55|5771.85|5773.3|5772.6|5772.55|5771.85|206
1730362050000|2024-10-31 08:07:30|5772.42|5771.72|5772.8|5772.1|5772.8|5772.1|5772.42|5771.72|84
1730362060000|2024-10-31 08:07:40|5772.67|5771.97|5772.8|5772.1|5772.8|5772.1|5772.55|5771.85|31
1730362070000|2024-10-31 08:07:50|5772.92|5772.22|5772.8|5772.1|5773.3|5772.6|5772.8|5772.1|89
1730362080000|2024-10-31 08:08:00|5772.67|5771.97|5772.3|5771.6|5772.8|5772.1|5772.3|5771.6|119
1730362090000|2024-10-31 08:08:10|5772.55|5771.85|5772.05|5771.35|5772.8|5772.1|5772.05|5771.35|85
1730362100000|2024-10-31 08:08:20|5771.8|5771.1|5771.8|5771.1|5772.3|5771.6|5771.8|5771.1|210
1730362110000|2024-10-31 08:08:30|5772.05|5771.35|5771.8|5771.1|5772.05|5771.35|5771.8|5771.1|79
1730362120000|2024-10-31 08:08:40|5772.05|5771.35|5772.05|5771.35|5772.05|5771.35|5771.8|5771.1|69
1730362130000|2024-10-31 08:08:50|5772.17|5771.47|5772.3|5771.6|5772.55|5771.85|5772.05|5771.35|154
1730362140000|2024-10-31 08:09:00|5772.05|5771.35|5771.8|5771.1|5772.05|5771.35|5771.55|5770.85|191
1730362150000|2024-10-31 08:09:10|5771.92|5771.22|5772.05|5771.35|5772.05|5771.35|5771.55|5770.85|217
1730362160000|2024-10-31 08:09:20|5772.3|5771.6|5772.05|5771.35|5772.3|5771.6|5772.05|5771.35|62
1730362170000|2024-10-31 08:09:30|5771.8|5771.1|5771.8|5771.1|5772.05|5771.35|5771.8|5771.1|94
1730362180000|2024-10-31 08:09:40|5772.05|5771.35|5772.05|5771.35|5772.55|5771.85|5772.05|5771.35|83
1730362190000|2024-10-31 08:09:50|5772.17|5771.47|5771.8|5771.1|5772.3|5771.6|5771.8|5771.1|64
1730362200000|2024-10-31 08:10:00|5772.05|5771.35|5772.42|5771.72|5772.55|5771.85|5771.8|5771.1|167
1730362210000|2024-10-31 08:10:10|5772.05|5771.35|5772.05|5771.35|5772.3|5771.6|5771.8|5771.1|97
1730362220000|2024-10-31 08:10:20|5771.92|5771.22|5772.3|5771.6|5772.3|5771.6|5771.8|5771.1|102
1730362230000|2024-10-31 08:10:30|5772.42|5771.72|5773.05|5772.35|5773.05|5772.35|5772.42|5771.72|63
1730362240000|2024-10-31 08:10:40|5772.8|5772.1|5773.05|5772.35|5773.05|5772.35|5772.55|5771.85|49
1730362250000|2024-10-31 08:10:50|5773.17|5772.47|5773.55|5772.85|5773.55|5772.85|5773.17|5772.47|48
1730362260000|2024-10-31 08:11:00|5773.42|5772.72|5773.55|5772.85|5773.55|5772.85|5773.3|5772.6|69
1730362270000|2024-10-31 08:11:10|5773.67|5772.97|5772.8|5772.1|5773.67|5772.97|5772.8|5772.1|148
1730362280000|2024-10-31 08:11:20|5772.92|5772.22|5773.05|5772.35|5773.05|5772.35|5772.92|5772.22|22
1730362290000|2024-10-31 08:11:30|5772.8|5772.1|5771.8|5771.1|5772.8|5772.1|5771.8|5771.1|154
1730362300000|2024-10-31 08:11:40|5771.92|5771.22|5772.3|5771.6|5772.3|5771.6|5771.92|5771.22|60
1730362310000|2024-10-31 08:11:50|5772.55|5771.85|5772.55|5771.85|5772.8|5772.1|5772.55|5771.85|45
1730362320000|2024-10-31 08:12:00|5772.3|5771.6|5772.05|5771.35|5772.55|5771.85|5772.05|5771.35|84
1730362330000|2024-10-31 08:12:10|5772.17|5771.47|5772.55|5771.85|5772.8|5772.1|5772.05|5771.35|116
1730362340000|2024-10-31 08:12:20|5772.67|5771.97|5772.3|5771.6|5772.8|5772.1|5772.05|5771.35|93
1730362350000|2024-10-31 08:12:30|5772.05|5771.35|5772.3|5771.6|5772.3|5771.6|5771.8|5771.1|105
1730362360000|2024-10-31 08:12:40|5772.05|5771.35|5772.3|5771.6|5772.3|5771.6|5772.05|5771.35|68
1730362370000|2024-10-31 08:12:50|5772.05|5771.35|5772.05|5771.35|5772.3|5771.6|5772.05|5771.35|50
1730362380000|2024-10-31 08:13:00|5772.3|5771.6|5771.8|5771.1|5772.3|5771.6|5771.8|5771.1|190
1730362390000|2024-10-31 08:13:10|5772.05|5771.35|5771.8|5771.1|5772.05|5771.35|5771.8|5771.1|151
1730362400000|2024-10-31 08:13:20|5771.92|5771.22|5772.05|5771.35|5772.05|5771.35|5771.8|5771.1|51
1730362410000|2024-10-31 08:13:30|5771.92|5771.22|5771.8|5771.1|5772.05|5771.35|5771.8|5771.1|74
1730362420000|2024-10-31 08:13:40|5772.05|5771.35|5772.55|5771.85|5772.55|5771.85|5771.8|5771.1|77
1730362430000|2024-10-31 08:13:50|5772.8|5772.1|5772.55|5771.85|5773.05|5772.35|5772.55|5771.85|98
1730362440000|2024-10-31 08:14:00|5772.8|5772.1|5773.05|5772.35|5773.05|5772.35|5772.55|5771.85|58
1730362450000|2024-10-31 08:14:10|5772.8|5772.1|5772.8|5772.1|5773.05|5772.35|5772.67|5771.97|48
1730362460000|2024-10-31 08:14:20|5772.92|5772.22|5773.3|5772.6|5773.55|5772.85|5772.92|5772.22|113
1730362470000|2024-10-31 08:14:30|5773.55|5772.85|5773.8|5773.1|5773.8|5773.1|5773.55|5772.85|128
1730362480000|2024-10-31 08:14:40|5773.55|5772.85|5773.55|5772.85|5773.55|5772.85|5773.3|5772.6|55
1730362490000|2024-10-31 08:14:50|5773.3|5772.6|5773.3|5772.6|5773.3|5772.6|5773.17|5772.47|42
1730362500000|2024-10-31 08:15:00|5773.42|5772.72|5773.3|5772.6|5773.8|5773.1|5773.3|5772.6|99
1730362510000|2024-10-31 08:15:10|5773.05|5772.35|5773.3|5772.6|5773.3|5772.6|5773.05|5772.35|53
1730362520000|2024-10-31 08:15:20|5773.55|5772.85|5773.55|5772.85|5773.55|5772.85|5773.3|5772.6|63
1730362530000|2024-10-31 08:15:30|5773.42|5772.72|5774.3|5773.6|5774.3|5773.6|5773.42|5772.72|117
1730362540000|2024-10-31 08:15:40|5774.05|5773.35|5774.8|5774.1|5774.8|5774.1|5774.05|5773.35|112
1730362550000|2024-10-31 08:15:50|5774.55|5773.85|5774.05|5773.35|5774.55|5773.85|5774.05|5773.35|105
1730362560000|2024-10-31 08:16:00|5774.17|5773.47|5773.92|5773.22|5774.3|5773.6|5773.8|5773.1|65
1730362570000|2024-10-31 08:16:10|5774.05|5773.35|5773.55|5772.85|5774.05|5773.35|5773.55|5772.85|63
1730362580000|2024-10-31 08:16:20|5773.42|5772.72|5773.8|5773.1|5773.8|5773.1|5773.42|5772.72|114
1730362590000|2024-10-31 08:16:30|5774.05|5773.35|5774.05|5773.35|5774.17|5773.47|5774.05|5773.35|84
1730362600000|2024-10-31 08:16:40|5773.8|5773.1|5774.17|5773.47|5774.17|5773.47|5773.67|5772.97|77
1730362610000|2024-10-31 08:16:50|5774.05|5773.35|5773.8|5773.1|5774.05|5773.35|5773.8|5773.1|106
1730362620000|2024-10-31 08:17:00|5773.67|5772.97|5772.8|5772.1|5773.8|5773.1|5772.8|5772.1|171
1730362630000|2024-10-31 08:17:10|5773.05|5772.35|5772.55|5771.85|5773.05|5772.35|5772.55|5771.85|128
1730362640000|2024-10-31 08:17:20|5772.67|5771.97|5772.55|5771.85|5772.8|5772.1|5772.55|5771.85|50
1730362650000|2024-10-31 08:17:30|5772.8|5772.1|5773.17|5772.47|5773.17|5772.47|5772.67|5771.97|72
1730362660000|2024-10-31 08:17:40|5773.3|5772.6|5773.3|5772.6|5773.3|5772.6|5772.8|5772.1|107
1730362670000|2024-10-31 08:17:50|5773.55|5772.85|5773.55|5772.85|5773.55|5772.85|5773.3|5772.6|48
1730362680000|2024-10-31 08:18:00|5773.8|5773.1|5774.05|5773.35|5774.3|5773.6|5773.55|5772.85|63
1730362690000|2024-10-31 08:18:10|5773.8|5773.1|5774.05|5773.35|5774.05|5773.35|5773.8|5773.1|73
1730362700000|2024-10-31 08:18:20|5773.92|5773.22|5773.55|5772.85|5773.92|5773.22|5773.55|5772.85|43
1730362710000|2024-10-31 08:18:30|5773.8|5773.1|5774.05|5773.35|5774.05|5773.35|5773.8|5773.1|48
1730362720000|2024-10-31 08:18:40|5774.17|5773.47|5774.55|5773.85|5774.55|5773.85|5774.05|5773.35|81
1730362730000|2024-10-31 08:18:50|5774.8|5774.1|5774.3|5773.6|5774.92|5774.22|5774.05|5773.35|114
1730362740000|2024-10-31 08:19:00|5774.05|5773.35|5774.8|5774.1|5774.8|5774.1|5774.05|5773.35|100
1730362750000|2024-10-31 08:19:10|5774.55|5773.85|5774.3|5773.6|5774.8|5774.1|5774.3|5773.6|95
1730362760000|2024-10-31 08:19:20|5774.05|5773.35|5773.8|5773.1|5774.05|5773.35|5773.55|5772.85|139
1730362770000|2024-10-31 08:19:30|5773.92|5773.22|5774.3|5773.6|5774.55|5773.85|5773.92|5773.22|39
1730362780000|2024-10-31 08:19:40|5774.05|5773.35|5773.8|5773.1|5774.05|5773.35|5773.8|5773.1|80
1730362790000|2024-10-31 08:19:50|5773.67|5772.97|5773.3|5772.6|5773.8|5773.1|5773.3|5772.6|75
1730362800000|2024-10-31 08:20:00|5773.42|5772.72|5773.3|5772.6|5773.55|5772.85|5773.05|5772.35|142
1730362810000|2024-10-31 08:20:10|5773.17|5772.47|5772.8|5772.1|5773.55|5772.85|5772.8|5772.1|94
1730362820000|2024-10-31 08:20:20|5772.55|5771.85|5772.8|5772.1|5772.8|5772.1|5772.55|5771.85|160
1730362830000|2024-10-31 08:20:30|5773.05|5772.35|5772.42|5771.72|5773.05|5772.35|5772.42|5771.72|148
1730362840000|2024-10-31 08:20:40|5772.3|5771.6|5772.55|5771.85|5772.55|5771.85|5772.3|5771.6|176
1730362850000|2024-10-31 08:20:50|5772.42|5771.72|5772.3|5771.6|5772.42|5771.72|5772.3|5771.6|63
1730362860000|2024-10-31 08:21:00|5772.05|5771.35|5772.3|5771.6|5772.3|5771.6|5772.05|5771.35|130
1730362870000|2024-10-31 08:21:10|5772.05|5771.35|5772.42|5771.72|5772.55|5771.85|5772.05|5771.35|65
1730362880000|2024-10-31 08:21:20|5772.55|5771.85|5773.3|5772.6|5773.3|5772.6|5772.55|5771.85|187
1730362890000|2024-10-31 08:21:30|5773.05|5772.35|5773.3|5772.6|5773.42|5772.72|5773.05|5772.35|77
1730362900000|2024-10-31 08:21:40|5773.17|5772.47|5772.05|5771.35|5773.17|5772.47|5772.05|5771.35|118
1730362910000|2024-10-31 08:21:50|5772.3|5771.6|5772.05|5771.35|5772.3|5771.6|5772.05|5771.35|135
1730362920000|2024-10-31 08:22:00|5771.8|5771.1|5771.55|5770.85|5771.8|5771.1|5771.55|5770.85|213
1730362930000|2024-10-31 08:22:10|5771.8|5771.1|5771.8|5771.1|5771.8|5771.1|5771.8|5771.1|112
1730362940000|2024-10-31 08:22:20|5771.92|5771.22|5772.05|5771.35|5772.05|5771.35|5771.8|5771.1|70
1730362950000|2024-10-31 08:22:30|5771.92|5771.22|5772.17|5771.47|5772.17|5771.47|5771.8|5771.1|38
1730362960000|2024-10-31 08:22:40|5772.3|5771.6|5772.05|5771.35|5772.3|5771.6|5772.05|5771.35|69
1730362970000|2024-10-31 08:22:50|5772.17|5771.47|5772.3|5771.6|5772.3|5771.6|5772.05|5771.35|24
1730362980000|2024-10-31 08:23:00|5772.55|5771.85|5772.55|5771.85|5772.55|5771.85|5772.3|5771.6|53
1730362990000|2024-10-31 08:23:10|5772.67|5771.97|5772.8|5772.1|5772.8|5772.1|5772.67|5771.97|25
1730363000000|2024-10-31 08:23:20|5772.55|5771.85|5772.05|5771.35|5772.55|5771.85|5772.05|5771.35|47
1730363010000|2024-10-31 08:23:30|5772.3|5771.6|5772.3|5771.6|5772.42|5771.72|5772.17|5771.47|50
1730363020000|2024-10-31 08:23:40|5772.17|5771.47|5772.05|5771.35|5772.3|5771.6|5772.05|5771.35|23
1730363030000|2024-10-31 08:23:50|5771.92|5771.22|5772.05|5771.35|5772.05|5771.35|5771.92|5771.22|23
1730363040000|2024-10-31 08:24:00|5771.8|5771.1|5771.17|5770.47|5772.05|5771.35|5770.8|5770.1|280
1730363050000|2024-10-31 08:24:10|5771.05|5770.35|5770.55|5769.85|5771.05|5770.35|5770.55|5769.85|122
1730363060000|2024-10-31 08:24:20|||||||||46
1730363070000|2024-10-31 08:24:30|5770.3|5769.6|5770.3|5769.6|5770.55|5769.85|5770.3|5769.6|127
1730363080000|2024-10-31 08:24:40|5770.55|5769.85|5770.67|5769.97|5770.8|5770.1|5770.55|5769.85|162
1730363090000|2024-10-31 08:24:50|5770.8|5770.1|5770.8|5770.1|5771.05|5770.35|5770.8|5770.1|54
1730363100000|2024-10-31 08:25:00|5771.05|5770.35|5771.05|5770.35|5771.05|5770.35|5770.8|5770.1|35
1730363110000|2024-10-31 08:25:10|5770.92|5770.22|5771.05|5770.35|5771.17|5770.47|5770.8|5770.1|74
1730363120000|2024-10-31 08:25:20|5770.8|5770.1|5771.3|5770.6|5771.3|5770.6|5770.8|5770.1|64
1730363130000|2024-10-31 08:25:30|5771.17|5770.47|5771.05|5770.35|5771.42|5770.72|5771.05|5770.35|67
1730363140000|2024-10-31 08:25:40|5770.8|5770.1|5770.8|5770.1|5771.05|5770.35|5770.8|5770.1|75
1730363150000|2024-10-31 08:25:50|5770.67|5769.97|5770.05|5769.35|5770.67|5769.97|5770.05|5769.35|197
1730363160000|2024-10-31 08:26:00|5770.3|5769.6|5770.05|5769.35|5770.55|5769.85|5770.05|5769.35|169
1730363170000|2024-10-31 08:26:10|5770.3|5769.6|5770.3|5769.6|5770.55|5769.85|5770.3|5769.6|159
1730363180000|2024-10-31 08:26:20|5770.17|5769.47|5770.3|5769.6|5770.3|5769.6|5770.05|5769.35|39
1730363190000|2024-10-31 08:26:30|5770.17|5769.47|5770.05|5769.35|5770.42|5769.72|5770.05|5769.35|132
1730363200000|2024-10-31 08:26:40|5769.92|5769.22|5769.55|5768.85|5770.05|5769.35|5769.55|5768.85|117
1730363210000|2024-10-31 08:26:50|5769.42|5768.72|5769.05|5768.35|5769.42|5768.72|5769.05|5768.35|190
1730363220000|2024-10-31 08:27:00|5768.8|5768.1|5770.8|5770.1|5770.8|5770.1|5768.8|5768.1|416
1730363230000|2024-10-31 08:27:10|5771.05|5770.35|5771.8|5771.1|5772.05|5771.35|5771.05|5770.35|137
1730363240000|2024-10-31 08:27:20|5771.92|5771.22|5771.8|5771.1|5772.05|5771.35|5771.8|5771.1|107
1730363250000|2024-10-31 08:27:30|5771.92|5771.22|5772.05|5771.35|5772.05|5771.35|5771.8|5771.1|36
1730363260000|2024-10-31 08:27:40|5771.8|5771.1|5771.55|5770.85|5771.92|5771.22|5771.55|5770.85|76
1730363270000|2024-10-31 08:27:50|5771.67|5770.97|5771.55|5770.85|5771.67|5770.97|5771.55|5770.85|11
1730363280000|2024-10-31 08:28:00|5771.67|5770.97|5771.55|5770.85|5771.8|5771.1|5771.05|5770.35|129
1730363290000|2024-10-31 08:28:10|5771.3|5770.6|5770.8|5770.1|5771.55|5770.85|5770.8|5770.1|121
1730363300000|2024-10-31 08:28:20|5771.05|5770.35|5771.3|5770.6|5771.3|5770.6|5770.8|5770.1|62
1730363310000|2024-10-31 08:28:30|5771.17|5770.47|5770.8|5770.1|5771.3|5770.6|5770.8|5770.1|53
1730363320000|2024-10-31 08:28:40|5770.55|5769.85|5770.8|5770.1|5771.05|5770.35|5770.55|5769.85|112
1730363330000|2024-10-31 08:28:50|5770.92|5770.22|5771.3|5770.6|5771.3|5770.6|5770.92|5770.22|34
1730363340000|2024-10-31 08:29:00|5771.05|5770.35|5771.05|5770.35|5771.05|5770.35|5770.8|5770.1|83
1730363350000|2024-10-31 08:29:10|5770.8|5770.1|5771.05|5770.35|5771.05|5770.35|5770.8|5770.1|72
1730363360000|2024-10-31 08:29:20|5770.92|5770.22|5770.8|5770.1|5770.92|5770.22|5770.8|5770.1|19
1730363370000|2024-10-31 08:29:30|5770.92|5770.22|5770.55|5769.85|5771.05|5770.35|5770.55|5769.85|72
1730363380000|2024-10-31 08:29:40|5770.3|5769.6|5770.55|5769.85|5770.55|5769.85|5770.3|5769.6|91
1730363390000|2024-10-31 08:29:50|5770.8|5770.1|5770.8|5770.1|5770.8|5770.1|5770.55|5769.85|34
1730363400000|2024-10-31 08:30:00|5771.05|5770.35|5771.05|5770.35|5771.05|5770.35|5770.55|5769.85|62
1730363410000|2024-10-31 08:30:10|5770.92|5770.22|5770.3|5769.6|5771.05|5770.35|5770.05|5769.35|170
1730363420000|2024-10-31 08:30:20|5770.17|5769.47|5769.8|5769.1|5770.3|5769.6|5769.8|5769.1|101
1730363430000|2024-10-31 08:30:30|5770.05|5769.35|5770.05|5769.35|5770.05|5769.35|5770.05|5769.35|45
1730363440000|2024-10-31 08:30:40|5770.3|5769.6|5770.05|5769.35|5770.3|5769.6|5770.05|5769.35|77
1730363450000|2024-10-31 08:30:50|5769.8|5769.1|5769.8|5769.1|5770.05|5769.35|5769.8|5769.1|77
1730363460000|2024-10-31 08:31:00|5769.67|5768.97|5770.05|5769.35|5770.05|5769.35|5769.67|5768.97|103
1730363470000|2024-10-31 08:31:10|5769.8|5769.1|5769.8|5769.1|5769.92|5769.22|5769.8|5769.1|96
1730363480000|2024-10-31 08:31:20|5770.05|5769.35|5770.05|5769.35|5770.3|5769.6|5770.05|5769.35|68
1730363490000|2024-10-31 08:31:30|5769.92|5769.22|5770.05|5769.35|5770.05|5769.35|5769.8|5769.1|20
1730363500000|2024-10-31 08:31:40|5769.92|5769.22|5770.05|5769.35|5770.05|5769.35|5769.8|5769.1|63
1730363510000|2024-10-31 08:31:50|5769.92|5769.22|5769.8|5769.1|5770.05|5769.35|5769.8|5769.1|24
1730363520000|2024-10-31 08:32:00|5769.92|5769.22|5769.3|5768.6|5770.3|5769.6|5769.3|5768.6|130
1730363530000|2024-10-31 08:32:10|5769.17|5768.47|5769.05|5768.35|5769.3|5768.6|5769.05|5768.35|65
1730363540000|2024-10-31 08:32:20|5768.92|5768.22|5767.8|5767.1|5768.92|5768.22|5767.55|5766.85|1187
1730363550000|2024-10-31 08:32:30|5768.05|5767.35|5769.3|5768.6|5769.3|5768.6|5768.05|5767.35|187
1730363560000|2024-10-31 08:32:40|5769.17|5768.47|5769.3|5768.6|5769.3|5768.6|5768.8|5768.1|107
1730363570000|2024-10-31 08:32:50|5769.17|5768.47|5769.05|5768.35|5769.3|5768.6|5769.05|5768.35|44
1730363580000|2024-10-31 08:33:00|5768.92|5768.22|5769.55|5768.85|5769.55|5768.85|5768.67|5767.97|424
1730363590000|2024-10-31 08:33:10|5769.42|5768.72|5770.3|5769.6|5770.3|5769.6|5769.42|5768.72|94
1730363600000|2024-10-31 08:33:20|5770.05|5769.35|5769.8|5769.1|5770.05|5769.35|5769.8|5769.1|85
1730363610000|2024-10-31 08:33:30|5769.92|5769.22|5770.05|5769.35|5770.05|5769.35|5769.8|5769.1|37
1730363620000|2024-10-31 08:33:40|5770.17|5769.47|5770.3|5769.6|5770.3|5769.6|5770.05|5769.35|71
1730363630000|2024-10-31 08:33:50|5770.42|5769.72|5770.55|5769.85|5770.55|5769.85|5770.3|5769.6|76
1730363640000|2024-10-31 08:34:00|5770.8|5770.1|5771.05|5770.35|5771.05|5770.35|5770.55|5769.85|98
1730363650000|2024-10-31 08:34:10|5770.92|5770.22|5771.8|5771.1|5771.8|5771.1|5770.8|5770.1|96
1730363660000|2024-10-31 08:34:20|5771.55|5770.85|5770.55|5769.85|5771.55|5770.85|5770.55|5769.85|92
1730363670000|2024-10-31 08:34:30|5770.3|5769.6|5770.05|5769.35|5770.3|5769.6|5769.92|5769.22|116
1730363680000|2024-10-31 08:34:40|5769.8|5769.1|5769.8|5769.1|5769.8|5769.1|5769.8|5769.1|16
1730363690000|2024-10-31 08:34:50|5769.55|5768.85|5769.3|5768.6|5769.55|5768.85|5769.3|5768.6|42
1730363700000|2024-10-31 08:35:00|5769.42|5768.72|5769.3|5768.6|5769.55|5768.85|5768.8|5768.1|153
1730363710000|2024-10-31 08:35:10|5769.55|5768.85|5769.3|5768.6|5769.55|5768.85|5769.3|5768.6|50
1730363720000|2024-10-31 08:35:20|5769.17|5768.47|5769.05|5768.35|5769.3|5768.6|5769.05|5768.35|76
1730363730000|2024-10-31 08:35:30|5769.17|5768.47|5770.05|5769.35|5770.05|5769.35|5769.05|5768.35|116
1730363740000|2024-10-31 08:35:40|5770.17|5769.47|5770.3|5769.6|5770.3|5769.6|5770.05|5769.35|21
1730363750000|2024-10-31 08:35:50|5770.42|5769.72|5770.55|5769.85|5770.55|5769.85|5770.42|5769.72|62
1730363760000|2024-10-31 08:36:00|5770.8|5770.1|5770.8|5770.1|5771.05|5770.35|5770.55|5769.85|122
1730363770000|2024-10-31 08:36:10|5770.67|5769.97|5770.55|5769.85|5770.67|5769.97|5770.05|5769.35|79
1730363780000|2024-10-31 08:36:20|5770.42|5769.72|5770.3|5769.6|5770.42|5769.72|5769.8|5769.1|65
1730363790000|2024-10-31 08:36:30|5770.05|5769.35|5769.8|5769.1|5770.17|5769.47|5769.8|5769.1|68
1730363800000|2024-10-31 08:36:40|5769.67|5768.97|5769.05|5768.35|5769.67|5768.97|5769.05|5768.35|46
1730363810000|2024-10-31 08:36:50|5768.8|5768.1|5768.3|5767.6|5768.8|5768.1|5768.3|5767.6|79
1730363820000|2024-10-31 08:37:00|5768.05|5767.35|5769.3|5768.6|5769.55|5768.85|5768.05|5767.35|210
1730363830000|2024-10-31 08:37:10|5769.55|5768.85|5769.8|5769.1|5769.8|5769.1|5769.55|5768.85|55
1730363840000|2024-10-31 08:37:20|5770.05|5769.35|5769.8|5769.1|5770.05|5769.35|5769.8|5769.1|27
1730363850000|2024-10-31 08:37:30|5769.55|5768.85|5769.55|5768.85|5769.8|5769.1|5769.55|5768.85|42
1730363860000|2024-10-31 08:37:40|5769.67|5768.97|5769.55|5768.85|5769.8|5769.1|5769.55|5768.85|33
1730363870000|2024-10-31 08:37:50|5769.3|5768.6|5769.05|5768.35|5769.3|5768.6|5769.05|5768.35|25
1730363880000|2024-10-31 08:38:00|5769.17|5768.47|5769.05|5768.35|5769.55|5768.85|5769.05|5768.35|110
1730363890000|2024-10-31 08:38:10|5768.92|5768.22|5769.3|5768.6|5769.3|5768.6|5768.8|5768.1|51
1730363900000|2024-10-31 08:38:20|5769.8|5769.1|5770.3|5769.6|5770.3|5769.6|5769.8|5769.1|81
1730363910000|2024-10-31 08:38:30|5770.42|5769.72|5770.55|5769.85|5770.55|5769.85|5770.3|5769.6|32
1730363920000|2024-10-31 08:38:40|5770.05|5769.35|5770.05|5769.35|5770.3|5769.6|5769.8|5769.1|82
1730363930000|2024-10-31 08:38:50|5769.8|5769.1|5769.8|5769.1|5769.92|5769.22|5769.8|5769.1|43
1730363940000|2024-10-31 08:39:00|5769.92|5769.22|5770.55|5769.85|5770.55|5769.85|5769.8|5769.1|76
1730363950000|2024-10-31 08:39:10|5770.42|5769.72|5770.3|5769.6|5770.55|5769.85|5770.05|5769.35|84
1730363960000|2024-10-31 08:39:20|5770.55|5769.85|5770.8|5770.1|5770.8|5770.1|5769.8|5769.1|200
1730363970000|2024-10-31 08:39:30|5770.55|5769.85|5771.05|5770.35|5771.05|5770.35|5770.55|5769.85|72
1730363980000|2024-10-31 08:39:40|5770.92|5770.22|5770.8|5770.1|5770.92|5770.22|5770.8|5770.1|80
1730363990000|2024-10-31 08:39:50|5770.55|5769.85|5770.8|5770.1|5770.8|5770.1|5770.55|5769.85|41
1730364000000|2024-10-31 08:40:00|5770.92|5770.22|5771.05|5770.35|5771.3|5770.6|5770.8|5770.1|82
1730364010000|2024-10-31 08:40:10|5770.8|5770.1|5771.05|5770.35|5771.05|5770.35|5770.8|5770.1|66
1730364020000|2024-10-31 08:40:20|5771.17|5770.47|5771.3|5770.6|5771.42|5770.72|5771.17|5770.47|28
1730364030000|2024-10-31 08:40:30|5771.17|5770.47|5770.55|5769.85|5771.3|5770.6|5770.3|5769.6|69
1730364040000|2024-10-31 08:40:40|5770.42|5769.72|5770.55|5769.85|5770.55|5769.85|5770.3|5769.6|42
1730364050000|2024-10-31 08:40:50|||||||||28
1730364060000|2024-10-31 08:41:00|5770.8|5770.1|5770.8|5770.1|5770.8|5770.1|5770.8|5770.1|59
1730364070000|2024-10-31 08:41:10|5770.92|5770.22|5770.8|5770.1|5770.92|5770.22|5770.55|5769.85|42
1730364080000|2024-10-31 08:41:20|5770.55|5769.85|5770.3|5769.6|5770.55|5769.85|5770.3|5769.6|45
1730364100000|2024-10-31 08:41:40|5770.42|5769.72|5770.55|5769.85|5770.8|5770.1|5770.42|5769.72|37
1730364110000|2024-10-31 08:41:50|5770.3|5769.6|5770.42|5769.72|5770.42|5769.72|5770.3|5769.6|35
1730364120000|2024-10-31 08:42:00|5770.3|5769.6|5770.05|5769.35|5770.3|5769.6|5769.8|5769.1|81
1730364130000|2024-10-31 08:42:10|5770.3|5769.6|5770.3|5769.6|5770.55|5769.85|5770.3|5769.6|36
1730364140000|2024-10-31 08:42:20|5770.05|5769.35|5770.3|5769.6|5770.3|5769.6|5770.05|5769.35|39
1730364150000|2024-10-31 08:42:30|5770.42|5769.72|5770.55|5769.85|5770.55|5769.85|5770.42|5769.72|31
1730364160000|2024-10-31 08:42:40|5770.8|5770.1|5770.8|5770.1|5771.05|5770.35|5770.55|5769.85|150
1730364170000|2024-10-31 08:42:50|5770.67|5769.97|5770.8|5770.1|5770.8|5770.1|5770.55|5769.85|176
1730364180000|2024-10-31 08:43:00|5770.55|5769.85|5770.8|5770.1|5770.8|5770.1|5770.3|5769.6|48
1730364190000|2024-10-31 08:43:10|5771.05|5770.35|5771.55|5770.85|5771.8|5771.1|5771.05|5770.35|96
1730364200000|2024-10-31 08:43:20|5771.67|5770.97|5772.05|5771.35|5772.05|5771.35|5771.55|5770.85|92
1730364210000|2024-10-31 08:43:30|5771.92|5771.22|5772.3|5771.6|5772.3|5771.6|5771.8|5771.1|34
1730364220000|2024-10-31 08:43:40|5772.17|5771.47|5772.3|5771.6|5772.3|5771.6|5772.05|5771.35|35
1730364230000|2024-10-31 08:43:50|5772.17|5771.47|5771.8|5771.1|5772.17|5771.47|5771.55|5770.85|69
1730364240000|2024-10-31 08:44:00|5771.67|5770.97|5771.55|5770.85|5771.8|5771.1|5771.55|5770.85|40
1730364250000|2024-10-31 08:44:10|5771.05|5770.35|5771.05|5770.35|5771.05|5770.35|5771.05|5770.35|50
1730364260000|2024-10-31 08:44:20|5770.8|5770.1|5771.05|5770.35|5771.05|5770.35|5770.8|5770.1|136
1730364270000|2024-10-31 08:44:30|5770.92|5770.22|5771.3|5770.6|5771.55|5770.85|5770.8|5770.1|111
1730364280000|2024-10-31 08:44:40|5771.17|5770.47|5771.05|5770.35|5771.3|5770.6|5771.05|5770.35|22
1730364290000|2024-10-31 08:44:50|5770.8|5770.1|5770.8|5770.1|5771.05|5770.35|5770.8|5770.1|120
1730364300000|2024-10-31 08:45:00|5770.55|5769.85|5771.05|5770.35|5771.05|5770.35|5770.55|5769.85|50
1730364310000|2024-10-31 08:45:10|5771.3|5770.6|5771.05|5770.35|5771.3|5770.6|5771.05|5770.35|37
1730364320000|2024-10-31 08:45:20|5771.17|5770.47|5771.05|5770.35|5771.17|5770.47|5771.05|5770.35|60
1730364330000|2024-10-31 08:45:30|5771.3|5770.6|5771.3|5770.6|5771.3|5770.6|5770.92|5770.22|42
1730364340000|2024-10-31 08:45:40|5771.05|5770.35|5771.05|5770.35|5771.3|5770.6|5771.05|5770.35|52
1730364350000|2024-10-31 08:45:50|5770.8|5770.1|5771.05|5770.35|5771.3|5770.6|5770.8|5770.1|36
1730364360000|2024-10-31 08:46:00|5771.17|5770.47|5771.55|5770.85|5771.8|5771.1|5771.17|5770.47|63
1730364370000|2024-10-31 08:46:10|5771.42|5770.72|5771.55|5770.85|5771.55|5770.85|5771.3|5770.6|30
1730364380000|2024-10-31 08:46:20|5771.3|5770.6|5771.8|5771.1|5771.8|5771.1|5771.3|5770.6|46
1730364390000|2024-10-31 08:46:30|5771.67|5770.97|5771.3|5770.6|5771.8|5771.1|5771.3|5770.6|71
1730364400000|2024-10-31 08:46:40|5771.42|5770.72|5771.55|5770.85|5771.55|5770.85|5771.3|5770.6|13
1730364410000|2024-10-31 08:46:50|5771.8|5771.1|5771.8|5771.1|5771.8|5771.1|5771.67|5770.97|52
1730364420000|2024-10-31 08:47:00|5772.05|5771.35|5772.3|5771.6|5772.3|5771.6|5771.55|5770.85|71
1730364430000|2024-10-31 08:47:10|5772.42|5771.72|5772.8|5772.1|5772.8|5772.1|5772.42|5771.72|49
1730364440000|2024-10-31 08:47:20|5773.05|5772.35|5773.3|5772.6|5773.3|5772.6|5773.05|5772.35|117
1730364450000|2024-10-31 08:47:30|||||||||48
1730364460000|2024-10-31 08:47:40|5773.55|5772.85|5773.55|5772.85|5773.55|5772.85|5773.3|5772.6|39
1730364470000|2024-10-31 08:47:50|5773.3|5772.6|5773.8|5773.1|5773.8|5773.1|5773.3|5772.6|103
1730364480000|2024-10-31 08:48:00|5773.67|5772.97|5773.55|5772.85|5773.8|5773.1|5773.3|5772.6|42
1730364490000|2024-10-31 08:48:10|5773.42|5772.72|5774.05|5773.35|5774.05|5773.35|5773.3|5772.6|158
1730364500000|2024-10-31 08:48:20|5773.92|5773.22|5774.05|5773.35|5774.05|5773.35|5773.8|5773.1|49
1730364510000|2024-10-31 08:48:30|5773.92|5773.22|5774.17|5773.47|5774.17|5773.47|5773.8|5773.1|52
1730364520000|2024-10-31 08:48:40|5774.3|5773.6|5774.05|5773.35|5774.3|5773.6|5773.8|5773.1|43
1730364530000|2024-10-31 08:48:50|5774.55|5773.85|5774.3|5773.6|5774.55|5773.85|5774.3|5773.6|143
1730364540000|2024-10-31 08:49:00|5774.17|5773.47|5774.55|5773.85|5774.55|5773.85|5774.05|5773.35|29
1730364550000|2024-10-31 08:49:10|5774.05|5773.35|5774.05|5773.35|5774.17|5773.47|5773.8|5773.1|83
1730364560000|2024-10-31 08:49:20|5774.3|5773.6|5774.05|5773.35|5774.3|5773.6|5774.05|5773.35|22
1730364570000|2024-10-31 08:49:30|5773.8|5773.1|5774.05|5773.35|5774.05|5773.35|5773.8|5773.1|70
1730364580000|2024-10-31 08:49:40|||||||||8
1730364590000|2024-10-31 08:49:50|5773.92|5773.22|5773.8|5773.1|5774.05|5773.35|5773.8|5773.1|38
1730364600000|2024-10-31 08:50:00|5773.92|5773.22|5774.05|5773.35|5774.05|5773.35|5773.92|5773.22|51
1730364610000|2024-10-31 08:50:10|5773.8|5773.1|5774.05|5773.35|5774.05|5773.35|5773.8|5773.1|23
1730364620000|2024-10-31 08:50:20|5773.8|5773.1|5773.8|5773.1|5773.92|5773.22|5773.8|5773.1|23
1730364630000|2024-10-31 08:50:30|5773.92|5773.22|5774.05|5773.35|5774.05|5773.35|5773.8|5773.1|16
1730364650000|2024-10-31 08:50:50|5774.3|5773.6|5774.55|5773.85|5774.55|5773.85|5774.3|5773.6|46
1730364660000|2024-10-31 08:51:00|5774.3|5773.6|5774.55|5773.85|5774.55|5773.85|5774.3|5773.6|24
1730364670000|2024-10-31 08:51:10|5774.42|5773.72|5774.55|5773.85|5774.55|5773.85|5774.3|5773.6|53
1730364680000|2024-10-31 08:51:20|5774.42|5773.72|5773.8|5773.1|5774.42|5773.72|5773.8|5773.1|53
1730364690000|2024-10-31 08:51:30|5773.55|5772.85|5773.8|5773.1|5773.8|5773.1|5773.55|5772.85|66
1730364700000|2024-10-31 08:51:40|5773.67|5772.97|5773.55|5772.85|5773.67|5772.97|5773.55|5772.85|23
1730364710000|2024-10-31 08:51:50|5773.3|5772.6|5773.55|5772.85|5773.55|5772.85|5773.3|5772.6|126
1730364720000|2024-10-31 08:52:00|5773.8|5773.1|5773.8|5773.1|5773.8|5773.1|5773.55|5772.85|49
1730364730000|2024-10-31 08:52:10|5773.67|5772.97|5773.8|5773.1|5773.8|5773.1|5773.55|5772.85|43
1730364740000|2024-10-31 08:52:20|5773.55|5772.85|5773.8|5773.1|5773.8|5773.1|5773.3|5772.6|301
1730364750000|2024-10-31 08:52:30|5773.55|5772.85|5773.8|5773.1|5773.8|5773.1|5773.55|5772.85|78
1730364760000|2024-10-31 08:52:40|5773.55|5772.85|5773.8|5773.1|5773.8|5773.1|5773.3|5772.6|134
1730364770000|2024-10-31 08:52:50|5773.3|5772.6|5773.55|5772.85|5773.8|5773.1|5773.3|5772.6|281
1730364780000|2024-10-31 08:53:00|5773.67|5772.97|5773.55|5772.85|5773.8|5773.1|5773.3|5772.6|117
1730364790000|2024-10-31 08:53:10|5773.05|5772.35|5773.05|5772.35|5773.55|5772.85|5773.05|5772.35|169
1730364800000|2024-10-31 08:53:20|5773.17|5772.47|5772.8|5772.1|5773.55|5772.85|5772.55|5771.85|145
1730364810000|2024-10-31 08:53:30|5772.67|5771.97|5772.8|5772.1|5772.8|5772.1|5772.67|5771.97|47
1730364820000|2024-10-31 08:53:40|5772.67|5771.97|5772.8|5772.1|5772.8|5772.1|5772.67|5771.97|23
1730364830000|2024-10-31 08:53:50|5772.92|5772.22|5773.05|5772.35|5773.05|5772.35|5772.92|5772.22|17
1730364840000|2024-10-31 08:54:00|5773.3|5772.6|5772.8|5772.1|5773.3|5772.6|5772.8|5772.1|65
1730364850000|2024-10-31 08:54:10|||||||||2
1730364860000|2024-10-31 08:54:20|5773.05|5772.35|5773.55|5772.85|5773.55|5772.85|5773.05|5772.35|70
1730364870000|2024-10-31 08:54:30|5773.8|5773.1|5773.8|5773.1|5773.8|5773.1|5773.67|5772.97|26
1730364880000|2024-10-31 08:54:40|||||||||9
1730364890000|2024-10-31 08:54:50|5773.55|5772.85|5773.55|5772.85|5773.8|5773.1|5773.55|5772.85|23
1730364900000|2024-10-31 08:55:00|5773.67|5772.97|5773.3|5772.6|5773.67|5772.97|5772.8|5772.1|96
1730364910000|2024-10-31 08:55:10|5773.55|5772.85|5773.55|5772.85|5773.55|5772.85|5773.42|5772.72|36
1730364920000|2024-10-31 08:55:20|||||||||27
1730364930000|2024-10-31 08:55:30|5773.42|5772.72|5773.55|5772.85|5773.55|5772.85|5773.42|5772.72|12
1730364940000|2024-10-31 08:55:40|5773.42|5772.72|5773.55|5772.85|5773.55|5772.85|5773.42|5772.72|23
1730364950000|2024-10-31 08:55:50|5773.8|5773.1|5773.05|5772.35|5773.8|5773.1|5773.05|5772.35|63
1730364960000|2024-10-31 08:56:00|5773.3|5772.6|5773.55|5772.85|5773.55|5772.85|5773.3|5772.6|56
1730364970000|2024-10-31 08:56:10|5773.8|5773.1|5773.67|5772.97|5773.8|5773.1|5773.55|5772.85|44
1730364980000|2024-10-31 08:56:20|5773.55|5772.85|5773.55|5772.85|5773.67|5772.97|5773.55|5772.85|24
1730364990000|2024-10-31 08:56:30|5773.67|5772.97|5774.55|5773.85|5774.55|5773.85|5773.67|5772.97|75
1730365000000|2024-10-31 08:56:40|5774.3|5773.6|5774.55|5773.85|5774.55|5773.85|5774.3|5773.6|88
1730365010000|2024-10-31 08:56:50|5774.67|5773.97|5774.8|5774.1|5775.05|5774.35|5774.67|5773.97|130
1730365020000|2024-10-31 08:57:00|5774.67|5773.97|5773.8|5773.1|5774.67|5773.97|5773.8|5773.1|110
1730365030000|2024-10-31 08:57:10|5773.67|5772.97|5773.55|5772.85|5773.67|5772.97|5773.55|5772.85|5
1730365040000|2024-10-31 08:57:20|5773.67|5772.97|5773.55|5772.85|5773.67|5772.97|5773.55|5772.85|20
1730365050000|2024-10-31 08:57:30|5773.8|5773.1|5774.05|5773.35|5774.05|5773.35|5773.8|5773.1|42
1730365060000|2024-10-31 08:57:40|5773.92|5773.22|5773.8|5773.1|5774.05|5773.35|5773.8|5773.1|15
1730365070000|2024-10-31 08:57:50|5773.55|5772.85|5774.05|5773.35|5774.05|5773.35|5773.55|5772.85|21
1730365080000|2024-10-31 08:58:00|5773.92|5773.22|5774.05|5773.35|5774.05|5773.35|5773.8|5773.1|48
1730365090000|2024-10-31 08:58:10|5773.92|5773.22|5774.05|5773.35|5774.05|5773.35|5773.8|5773.1|61
1730365100000|2024-10-31 08:58:20|5773.92|5773.22|5773.55|5772.85|5773.92|5773.22|5773.55|5772.85|22
1730365110000|2024-10-31 08:58:30|5773.42|5772.72|5773.55|5772.85|5773.55|5772.85|5773.3|5772.6|69
1730365120000|2024-10-31 08:58:40|5773.42|5772.72|5773.55|5772.85|5773.55|5772.85|5773.17|5772.47|129
1730365130000|2024-10-31 08:58:50|5773.42|5772.72|5773.55|5772.85|5773.55|5772.85|5773.42|5772.72|82
1730365140000|2024-10-31 08:59:00|||||||||4
1730365150000|2024-10-31 08:59:10|5773.42|5772.72|5773.3|5772.6|5773.42|5772.72|5773.3|5772.6|8
1730365160000|2024-10-31 08:59:20|5772.55|5771.85|5772.05|5771.35|5772.55|5771.85|5771.8|5771.1|187
1730365170000|2024-10-31 08:59:30|5771.8|5771.1|5771.8|5771.1|5771.8|5771.1|5771.55|5770.85|155
1730365180000|2024-10-31 08:59:40|5771.55|5770.85|5771.8|5771.1|5771.8|5771.1|5771.55|5770.85|60
1730365190000|2024-10-31 08:59:50|5771.67|5770.97|5771.8|5771.1|5771.8|5771.1|5771.67|5770.97|44
1730365200000|2024-10-31 09:00:00|5771.55|5770.85|5770.8|5770.1|5771.55|5770.85|5770.8|5770.1|180
1730365210000|2024-10-31 09:00:10|5771.05|5770.35|5771.05|5770.35|5771.05|5770.35|5771.05|5770.35|62
1730365220000|2024-10-31 09:00:20|5771.3|5770.6|5771.3|5770.6|5771.3|5770.6|5771.3|5770.6|77
1730365230000|2024-10-31 09:00:30|5771.17|5770.47|5771.05|5770.35|5771.3|5770.6|5771.05|5770.35|100
1730365240000|2024-10-31 09:00:40|5770.92|5770.22|5770.8|5770.1|5770.92|5770.22|5770.55|5769.85|88
1730365250000|2024-10-31 09:00:50|5770.67|5769.97|5770.8|5770.1|5770.8|5770.1|5770.55|5769.85|76
1730365260000|2024-10-31 09:01:00|5770.55|5769.85|5770.55|5769.85|5770.55|5769.85|5770.55|5769.85|101
1730365270000|2024-10-31 09:01:10|5770.8|5770.1|5770.55|5769.85|5770.8|5770.1|5770.55|5769.85|138
1730365280000|2024-10-31 09:01:20|5770.67|5769.97|5771.05|5770.35|5771.05|5770.35|5770.67|5769.97|30
1730365290000|2024-10-31 09:01:30|5770.8|5770.1|5771.05|5770.35|5771.3|5770.6|5770.8|5770.1|109
1730365300000|2024-10-31 09:01:40|5771.17|5770.47|5771.05|5770.35|5771.3|5770.6|5771.05|5770.35|31
1730365310000|2024-10-31 09:01:50|||||||||12
1730365320000|2024-10-31 09:02:00|5770.92|5770.22|5770.55|5769.85|5770.92|5770.22|5770.55|5769.85|55
1730365330000|2024-10-31 09:02:10|5770.67|5769.97|5771.55|5770.85|5772.05|5771.35|5770.67|5769.97|226
1730365340000|2024-10-31 09:02:20|5771.8|5771.1|5771.8|5771.1|5771.8|5771.1|5771.8|5771.1|37
1730365350000|2024-10-31 09:02:30|5772.05|5771.35|5771.3|5770.6|5772.05|5771.35|5771.3|5770.6|71
1730365360000|2024-10-31 09:02:40|||||||||13
1730365370000|2024-10-31 09:02:50|5771.42|5770.72|5771.55|5770.85|5771.55|5770.85|5771.42|5770.72|48
1730365380000|2024-10-31 09:03:00|5771.42|5770.72|5771.3|5770.6|5771.42|5770.72|5771.3|5770.6|48
1730365390000|2024-10-31 09:03:10|5771.17|5770.47|5770.8|5770.1|5771.3|5770.6|5770.8|5770.1|39
1730365400000|2024-10-31 09:03:20|5770.67|5769.97|5770.55|5769.85|5770.67|5769.97|5770.55|5769.85|24
1730365410000|2024-10-31 09:03:30|5770.67|5769.97|5770.8|5770.1|5771.05|5770.35|5770.67|5769.97|126
1730365420000|2024-10-31 09:03:40|5770.67|5769.97|5770.67|5769.97|5770.67|5769.97|5770.67|5769.97|14
1730365430000|2024-10-31 09:03:50|5770.8|5770.1|5770.8|5770.1|5770.8|5770.1|5770.55|5769.85|31
1730365440000|2024-10-31 09:04:00|5770.55|5769.85|5770.8|5770.1|5770.8|5770.1|5770.55|5769.85|20
1730365450000|2024-10-31 09:04:10|5770.55|5769.85|5770.8|5770.1|5770.8|5770.1|5770.55|5769.85|44
1730365460000|2024-10-31 09:04:20|||||||||8
1730365470000|2024-10-31 09:04:30|5770.67|5769.97|5770.3|5769.6|5770.67|5769.97|5770.3|5769.6|82
1730365480000|2024-10-31 09:04:40|5770.42|5769.72|5770.3|5769.6|5770.42|5769.72|5770.3|5769.6|42
1730365490000|2024-10-31 09:04:50|||||||||8
1730365500000|2024-10-31 09:05:00|5770.05|5769.35|5770.3|5769.6|5770.3|5769.6|5770.05|5769.35|73
1730365510000|2024-10-31 09:05:10|5770.17|5769.47|5770.55|5769.85|5770.55|5769.85|5770.05|5769.35|68
1730365520000|2024-10-31 09:05:20|5770.42|5769.72|5770.55|5769.85|5770.55|5769.85|5770.3|5769.6|16
1730365540000|2024-10-31 09:05:40|5770.42|5769.72|5770.05|5769.35|5770.55|5769.85|5770.05|5769.35|52
1730365550000|2024-10-31 09:05:50|5769.92|5769.22|5770.05|5769.35|5770.05|5769.35|5769.92|5769.22|79
1730365560000|2024-10-31 09:06:00|5769.92|5769.22|5770.05|5769.35|5770.3|5769.6|5769.8|5769.1|178
1730365570000|2024-10-31 09:06:10|||||||||49
1730365580000|2024-10-31 09:06:20|5769.8|5769.1|5770.3|5769.6|5770.3|5769.6|5769.8|5769.1|101
1730365590000|2024-10-31 09:06:30|5770.55|5769.85|5770.3|5769.6|5770.55|5769.85|5770.3|5769.6|104
1730365600000|2024-10-31 09:06:40|5770.17|5769.47|5769.42|5768.72|5770.17|5769.47|5769.05|5768.35|869
1730365610000|2024-10-31 09:06:50|5769.55|5768.85|5769.05|5768.35|5769.55|5768.85|5769.05|5768.35|63
1730365620000|2024-10-31 09:07:00|5769.17|5768.47|5769.42|5768.72|5769.55|5768.85|5769.17|5768.47|56
1730365630000|2024-10-31 09:07:10|5769.3|5768.6|5768.8|5768.1|5769.55|5768.85|5768.8|5768.1|87
1730365640000|2024-10-31 09:07:20|5768.55|5767.85|5768.55|5767.85|5768.55|5767.85|5768.3|5767.6|90
1730365650000|2024-10-31 09:07:30|5768.67|5767.97|5768.55|5767.85|5768.8|5768.1|5768.55|5767.85|58
1730365660000|2024-10-31 09:07:40|5768.3|5767.6|5768.3|5767.6|5768.55|5767.85|5768.3|5767.6|97
1730365670000|2024-10-31 09:07:50|||||||||10
1730365680000|2024-10-31 09:08:00|5768.42|5767.72|5769.3|5768.6|5769.3|5768.6|5768.42|5767.72|27
1730365690000|2024-10-31 09:08:10|5769.17|5768.47|5769.05|5768.35|5769.17|5768.47|5769.05|5768.35|14
1730365700000|2024-10-31 09:08:20|5769.3|5768.6|5769.3|5768.6|5769.3|5768.6|5769.17|5768.47|48
1730365710000|2024-10-31 09:08:30|||||||||1
1730365720000|2024-10-31 09:08:40|5769.05|5768.35|5769.05|5768.35|5769.05|5768.35|5769.05|5768.35|27
1730365730000|2024-10-31 09:08:50|5768.8|5768.1|5768.8|5768.1|5768.8|5768.1|5768.8|5768.1|22
1730365740000|2024-10-31 09:09:00|5768.55|5767.85|5768.8|5768.1|5768.8|5768.1|5768.55|5767.85|49
1730365750000|2024-10-31 09:09:10|5768.67|5767.97|5768.3|5767.6|5768.67|5767.97|5768.3|5767.6|29
1730365760000|2024-10-31 09:09:20|5768.42|5767.72|5768.3|5767.6|5768.55|5767.85|5768.3|5767.6|41
1730365770000|2024-10-31 09:09:30|5768.17|5767.47|5768.3|5767.6|5768.3|5767.6|5768.05|5767.35|42
1730365780000|2024-10-31 09:09:40|5768.17|5767.47|5768.3|5767.6|5768.3|5767.6|5768.05|5767.35|48
1730365790000|2024-10-31 09:09:50|5768.42|5767.72|5769.55|5768.85|5769.55|5768.85|5768.42|5767.72|157
1730365800000|2024-10-31 09:10:00|5769.8|5769.1|5769.8|5769.1|5769.8|5769.1|5769.55|5768.85|59
1730365810000|2024-10-31 09:10:10|5769.67|5768.97|5770.05|5769.35|5770.05|5769.35|5769.55|5768.85|28
1730365820000|2024-10-31 09:10:20|5770.3|5769.6|5771.05|5770.35|5771.05|5770.35|5770.3|5769.6|78
1730365830000|2024-10-31 09:10:30|5770.8|5770.1|5770.8|5770.1|5770.8|5770.1|5770.55|5769.85|59
1730365840000|2024-10-31 09:10:40|5770.67|5769.97|5770.8|5770.1|5770.8|5770.1|5770.67|5769.97|41
1730365850000|2024-10-31 09:10:50|5771.05|5770.35|5770.8|5770.1|5771.05|5770.35|5770.8|5770.1|39
1730365860000|2024-10-31 09:11:00|5770.92|5770.22|5770.8|5770.1|5771.05|5770.35|5770.8|5770.1|77
1730365870000|2024-10-31 09:11:10|5770.67|5769.97|5770.3|5769.6|5770.67|5769.97|5770.17|5769.47|56
1730365880000|2024-10-31 09:11:20|5770.17|5769.47|5770.05|5769.35|5770.3|5769.6|5770.05|5769.35|44
1730365890000|2024-10-31 09:11:30|5770.17|5769.47|5770.8|5770.1|5770.8|5770.1|5770.17|5769.47|78
1730365900000|2024-10-31 09:11:40|5770.67|5769.97|5770.55|5769.85|5770.8|5770.1|5770.55|5769.85|30
1730365910000|2024-10-31 09:11:50|5770.8|5770.1|5770.55|5769.85|5770.92|5770.22|5770.55|5769.85|108
1730365920000|2024-10-31 09:12:00|5770.3|5769.6|5771.3|5770.6|5771.3|5770.6|5770.3|5769.6|111
1730365930000|2024-10-31 09:12:10|5771.17|5770.47|5771.05|5770.35|5771.3|5770.6|5771.05|5770.35|18
1730365940000|2024-10-31 09:12:20|5770.92|5770.22|5771.05|5770.35|5771.3|5770.6|5770.8|5770.1|49
1730365950000|2024-10-31 09:12:30|5770.92|5770.22|5770.8|5770.1|5770.92|5770.22|5770.8|5770.1|49
1730365960000|2024-10-31 09:12:40|5770.67|5769.97|5770.3|5769.6|5770.8|5770.1|5770.3|5769.6|67
1730365970000|2024-10-31 09:12:50|||||||||35
1730365980000|2024-10-31 09:13:00|5770.05|5769.35|5770.55|5769.85|5770.55|5769.85|5770.05|5769.35|70
1730365990000|2024-10-31 09:13:10|5770.42|5769.72|5770.05|5769.35|5770.55|5769.85|5770.05|5769.35|152
1730366000000|2024-10-31 09:13:20|5769.92|5769.22|5770.05|5769.35|5770.3|5769.6|5769.92|5769.22|99
1730366010000|2024-10-31 09:13:30|5770.3|5769.6|5770.3|5769.6|5770.3|5769.6|5770.3|5769.6|59
1730366020000|2024-10-31 09:13:40|5770.55|5769.85|5770.3|5769.6|5770.55|5769.85|5770.3|5769.6|50
1730366030000|2024-10-31 09:13:50|5770.17|5769.47|5770.3|5769.6|5770.3|5769.6|5770.05|5769.35|16
1730366040000|2024-10-31 09:14:00|5770.17|5769.47|5769.3|5768.6|5770.17|5769.47|5769.05|5768.35|65
1730366050000|2024-10-31 09:14:10|5769.17|5768.47|5769.55|5768.85|5769.55|5768.85|5769.05|5768.35|87
1730366060000|2024-10-31 09:14:20|5769.42|5768.72|5769.8|5769.1|5769.8|5769.1|5769.3|5768.6|57
1730366070000|2024-10-31 09:14:30|5770.05|5769.35|5770.3|5769.6|5770.42|5769.72|5770.05|5769.35|37
1730366080000|2024-10-31 09:14:40|5770.42|5769.72|5770.42|5769.72|5770.55|5769.85|5770.42|5769.72|21
1730366090000|2024-10-31 09:14:50|5770.55|5769.85|5770.05|5769.35|5770.55|5769.85|5770.05|5769.35|60
1730366100000|2024-10-31 09:15:00|5770.3|5769.6|5770.3|5769.6|5770.3|5769.6|5769.8|5769.1|52
1730366110000|2024-10-31 09:15:10|5770.17|5769.47|5770.05|5769.35|5770.17|5769.47|5769.92|5769.22|19
1730366120000|2024-10-31 09:15:20|5769.92|5769.22|5770.05|5769.35|5770.05|5769.35|5769.8|5769.1|29
1730366130000|2024-10-31 09:15:30|5769.92|5769.22|5770.05|5769.35|5770.05|5769.35|5769.92|5769.22|10
1730366140000|2024-10-31 09:15:40|5769.92|5769.22|5769.8|5769.1|5769.92|5769.22|5769.55|5768.85|22
1730366150000|2024-10-31 09:15:50|5769.67|5768.97|5769.67|5768.97|5769.67|5768.97|5769.67|5768.97|1
1730366160000|2024-10-31 09:16:00|5769.8|5769.1|5769.8|5769.1|5769.8|5769.1|5769.8|5769.1|28
1730366170000|2024-10-31 09:16:10|5769.67|5768.97|5769.3|5768.6|5769.8|5769.1|5769.3|5768.6|50
1730366180000|2024-10-31 09:16:20|5769.42|5768.72|5769.42|5768.72|5769.55|5768.85|5769.3|5768.6|13
1730366190000|2024-10-31 09:16:30|5769.55|5768.85|5770.05|5769.35|5770.05|5769.35|5769.3|5768.6|71
1730366200000|2024-10-31 09:16:40|5769.8|5769.1|5769.8|5769.1|5770.05|5769.35|5769.8|5769.1|12
1730366210000|2024-10-31 09:16:50|5770.05|5769.35|5770.3|5769.6|5770.3|5769.6|5769.92|5769.22|49
1730366220000|2024-10-31 09:17:00|5770.17|5769.47|5770.8|5770.1|5770.8|5770.1|5770.17|5769.47|60
1730366230000|2024-10-31 09:17:10|5770.67|5769.97|5770.55|5769.85|5770.8|5770.1|5770.3|5769.6|32
1730366240000|2024-10-31 09:17:20|5770.8|5770.1|5770.3|5769.6|5770.8|5770.1|5770.17|5769.47|78
1730366250000|2024-10-31 09:17:30|||||||||12
1730366260000|2024-10-31 09:17:40|5770.05|5769.35|5769.3|5768.6|5770.05|5769.35|5769.3|5768.6|87
1730366270000|2024-10-31 09:17:50|5769.55|5768.85|5769.3|5768.6|5769.55|5768.85|5769.3|5768.6|62
1730366280000|2024-10-31 09:18:00|5769.42|5768.72|5768.8|5768.1|5769.42|5768.72|5768.8|5768.1|108
1730366290000|2024-10-31 09:18:10|||||||||6
1730366300000|2024-10-31 09:18:20|5768.67|5767.97|5768.67|5767.97|5768.8|5768.1|5768.55|5767.85|48
1730366310000|2024-10-31 09:18:30|5768.55|5767.85|5769.05|5768.35|5769.05|5768.35|5768.55|5767.85|33
1730366320000|2024-10-31 09:18:40|5769.17|5768.47|5769.55|5768.85|5769.55|5768.85|5769.17|5768.47|29
1730366330000|2024-10-31 09:18:50|5769.67|5768.97|5769.67|5768.97|5769.67|5768.97|5769.67|5768.97|28
1730366340000|2024-10-31 09:19:00|5769.55|5768.85|5769.55|5768.85|5769.8|5769.1|5769.55|5768.85|76
1730366350000|2024-10-31 09:19:10|||||||||15
1730366360000|2024-10-31 09:19:20|5769.42|5768.72|5769.3|5768.6|5769.55|5768.85|5769.3|5768.6|53
1730366370000|2024-10-31 09:19:30|5769.55|5768.85|5769.55|5768.85|5769.55|5768.85|5769.55|5768.85|32
1730366380000|2024-10-31 09:19:40|5769.3|5768.6|5769.3|5768.6|5769.3|5768.6|5769.05|5768.35|73
1730366390000|2024-10-31 09:19:50|5769.55|5768.85|5769.3|5768.6|5769.55|5768.85|5769.3|5768.6|25
1730366400000|2024-10-31 09:20:00|5769.17|5768.47|5769.3|5768.6|5769.3|5768.6|5768.8|5768.1|69
1730366410000|2024-10-31 09:20:10|5769.17|5768.47|5769.3|5768.6|5769.3|5768.6|5769.05|5768.35|13
1730366420000|2024-10-31 09:20:20|5769.17|5768.47|5769.55|5768.85|5769.55|5768.85|5769.05|5768.35|67
1730366430000|2024-10-31 09:20:30|5769.8|5769.1|5769.3|5768.6|5769.8|5769.1|5769.3|5768.6|78
1730366440000|2024-10-31 09:20:40|5769.55|5768.85|5769.55|5768.85|5769.55|5768.85|5769.55|5768.85|13
1730366450000|2024-10-31 09:20:50|5769.42|5768.72|5769.3|5768.6|5769.42|5768.72|5769.17|5768.47|23
1730366460000|2024-10-31 09:21:00|5769.17|5768.47|5769.3|5768.6|5769.3|5768.6|5769.05|5768.35|37
1730366470000|2024-10-31 09:21:10|5769.55|5768.85|5769.55|5768.85|5769.8|5769.1|5769.3|5768.6|50
1730366480000|2024-10-31 09:21:20|5769.67|5768.97|5769.55|5768.85|5769.67|5768.97|5769.3|5768.6|40
1730366490000|2024-10-31 09:21:30|5769.42|5768.72|5769.3|5768.6|5769.42|5768.72|5769.05|5768.35|52
1730366500000|2024-10-31 09:21:40|5769.05|5768.35|5769.05|5768.35|5769.3|5768.6|5769.05|5768.35|18
1730366510000|2024-10-31 09:21:50|||||||||26
1730366520000|2024-10-31 09:22:00|5768.8|5768.1|5768.55|5767.85|5768.8|5768.1|5768.55|5767.85|76
1730366530000|2024-10-31 09:22:10|5768.67|5767.97|5768.8|5768.1|5768.8|5768.1|5768.67|5767.97|30
1730366540000|2024-10-31 09:22:20|5768.67|5767.97|5768.3|5767.6|5768.8|5768.1|5768.3|5767.6|54
1730366550000|2024-10-31 09:22:30|5768.55|5767.85|5768.55|5767.85|5768.55|5767.85|5768.3|5767.6|45
1730366560000|2024-10-31 09:22:40|5768.42|5767.72|5768.3|5767.6|5768.55|5767.85|5768.05|5767.35|179
1730366570000|2024-10-31 09:22:50|5768.42|5767.72|5768.8|5768.1|5768.8|5768.1|5768.42|5767.72|43
1730366580000|2024-10-31 09:23:00|5768.55|5767.85|5769.05|5768.35|5769.3|5768.6|5768.55|5767.85|68
1730366590000|2024-10-31 09:23:10|||||||||8
1730366600000|2024-10-31 09:23:20|5769.17|5768.47|5769.3|5768.6|5769.3|5768.6|5769.17|5768.47|15
1730366610000|2024-10-31 09:23:30|5769.17|5768.47|5769.3|5768.6|5769.55|5768.85|5769.17|5768.47|72
1730366620000|2024-10-31 09:23:40|5769.05|5768.35|5768.8|5768.1|5769.05|5768.35|5768.8|5768.1|52
1730366630000|2024-10-31 09:23:50|5768.92|5768.22|5769.05|5768.35|5769.05|5768.35|5768.8|5768.1|12
1730366640000|2024-10-31 09:24:00|5768.8|5768.1|5768.55|5767.85|5768.8|5768.1|5768.55|5767.85|37
1730366650000|2024-10-31 09:24:10|||||||||2
1730366660000|2024-10-31 09:24:20|||||||||1
1730366670000|2024-10-31 09:24:30|5768.42|5767.72|5768.55|5767.85|5768.67|5767.97|5768.42|5767.72|42
1730366680000|2024-10-31 09:24:40|5768.67|5767.97|5768.8|5768.1|5769.05|5768.35|5768.55|5767.85|43
1730366690000|2024-10-31 09:24:50|5768.92|5768.22|5769.05|5768.35|5769.05|5768.35|5768.92|5768.22|6
1730366700000|2024-10-31 09:25:00|5768.92|5768.22|5768.92|5768.22|5768.92|5768.22|5768.8|5768.1|33
1730366710000|2024-10-31 09:25:10|5769.05|5768.35|5768.8|5768.1|5769.05|5768.35|5768.55|5767.85|53
1730366720000|2024-10-31 09:25:20|||||||||6
1730366730000|2024-10-31 09:25:30|5769.05|5768.35|5769.3|5768.6|5769.3|5768.6|5769.05|5768.35|20
1730366740000|2024-10-31 09:25:40|||||||||15
1730366750000|2024-10-31 09:25:50|5769.05|5768.35|5769.05|5768.35|5769.3|5768.6|5769.05|5768.35|16
1730366760000|2024-10-31 09:26:00|5769.17|5768.47|5769.05|5768.35|5769.3|5768.6|5768.8|5768.1|53
1730366770000|2024-10-31 09:26:10|5768.8|5768.1|5768.55|5767.85|5769.05|5768.35|5768.55|5767.85|37
1730366780000|2024-10-31 09:26:20|||||||||7
1730366790000|2024-10-31 09:26:30|||||||||2
1730366800000|2024-10-31 09:26:40|5768.67|5767.97|5769.3|5768.6|5769.55|5768.85|5768.67|5767.97|73
1730366810000|2024-10-31 09:26:50|5769.42|5768.72|5769.3|5768.6|5769.8|5769.1|5769.3|5768.6|78
1730366820000|2024-10-31 09:27:00|||||||||22
1730366830000|2024-10-31 09:27:10|5769.42|5768.72|5769.8|5769.1|5769.8|5769.1|5769.42|5768.72|37
1730366840000|2024-10-31 09:27:20|||||||||4
1730366850000|2024-10-31 09:27:30|5769.55|5768.85|5769.55|5768.85|5769.67|5768.97|5769.55|5768.85|45
1730366860000|2024-10-31 09:27:40|5769.42|5768.72|5769.55|5768.85|5769.55|5768.85|5769.42|5768.72|56
1730366870000|2024-10-31 09:27:50|5769.3|5768.6|5768.92|5768.22|5769.3|5768.6|5768.8|5768.1|88
1730366880000|2024-10-31 09:28:00|5768.8|5768.1|5769.42|5768.72|5769.55|5768.85|5768.8|5768.1|62
1730366890000|2024-10-31 09:28:10|5769.55|5768.85|5769.55|5768.85|5769.55|5768.85|5769.3|5768.6|68
1730366900000|2024-10-31 09:28:20|5769.67|5768.97|5769.8|5769.1|5769.8|5769.1|5769.55|5768.85|56
1730366910000|2024-10-31 09:28:30|||||||||33
1730366920000|2024-10-31 09:28:40|5769.92|5769.22|5770.05|5769.35|5770.05|5769.35|5769.8|5769.1|19
1730366930000|2024-10-31 09:28:50|5770.3|5769.6|5770.05|5769.35|5770.3|5769.6|5770.05|5769.35|34
1730366940000|2024-10-31 09:29:00|5770.17|5769.47|5770.3|5769.6|5770.3|5769.6|5770.17|5769.47|31
1730366950000|2024-10-31 09:29:10|5770.17|5769.47|5769.8|5769.1|5770.17|5769.47|5769.8|5769.1|55
1730366960000|2024-10-31 09:29:20|5769.92|5769.22|5770.05|5769.35|5770.05|5769.35|5769.8|5769.1|9
1730366970000|2024-10-31 09:29:30|5769.92|5769.22|5770.05|5769.35|5770.05|5769.35|5769.55|5768.85|76
1730366980000|2024-10-31 09:29:40|5769.92|5769.22|5769.55|5768.85|5769.92|5769.22|5769.55|5768.85|24
1730366990000|2024-10-31 09:29:50|5769.3|5768.6|5769.3|5768.6|5769.42|5768.72|5769.3|5768.6|52
1730367000000|2024-10-31 09:30:00|5769.42|5768.72|5769.55|5768.85|5769.55|5768.85|5769.3|5768.6|70
1730367010000|2024-10-31 09:30:10|5769.67|5768.97|5769.8|5769.1|5769.8|5769.1|5769.67|5768.97|25
1730367020000|2024-10-31 09:30:20|5769.67|5768.97|5769.8|5769.1|5770.05|5769.35|5769.67|5768.97|110
1730367030000|2024-10-31 09:30:30|5769.67|5768.97|5769.8|5769.1|5769.92|5769.22|5769.67|5768.97|56
1730367040000|2024-10-31 09:30:40|5769.67|5768.97|5769.8|5769.1|5769.8|5769.1|5769.67|5768.97|66
1730367050000|2024-10-31 09:30:50|5769.67|5768.97|5768.8|5768.1|5770.05|5769.35|5768.8|5768.1|263
1730367060000|2024-10-31 09:31:00|5768.55|5767.85|5768.55|5767.85|5768.8|5768.1|5768.55|5767.85|40
1730367070000|2024-10-31 09:31:10|5768.67|5767.97|5768.55|5767.85|5769.05|5768.35|5768.55|5767.85|67
1730367080000|2024-10-31 09:31:20|5768.67|5767.97|5768.8|5768.1|5768.8|5768.1|5768.67|5767.97|62
1730367090000|2024-10-31 09:31:30|5768.92|5768.22|5769.05|5768.35|5769.05|5768.35|5768.92|5768.22|46
1730367110000|2024-10-31 09:31:50|||||||||5
1730367120000|2024-10-31 09:32:00|5769.3|5768.6|5769.3|5768.6|5769.3|5768.6|5769.05|5768.35|33
1730367130000|2024-10-31 09:32:10|5769.05|5768.35|5769.05|5768.35|5769.05|5768.35|5768.8|5768.1|60
1730367140000|2024-10-31 09:32:20|5769.17|5768.47|5768.8|5768.1|5769.55|5768.85|5768.8|5768.1|92
1730367150000|2024-10-31 09:32:30|5768.92|5768.22|5769.05|5768.35|5769.05|5768.35|5768.92|5768.22|15
1730367160000|2024-10-31 09:32:40|5768.92|5768.22|5768.8|5768.1|5768.92|5768.22|5768.8|5768.1|18
1730367170000|2024-10-31 09:32:50|5768.55|5767.85|5768.55|5767.85|5768.8|5768.1|5768.55|5767.85|80
1730367180000|2024-10-31 09:33:00|5768.3|5767.6|5768.8|5768.1|5768.8|5768.1|5768.3|5767.6|121
1730367190000|2024-10-31 09:33:10|5768.55|5767.85|5769.05|5768.35|5769.05|5768.35|5768.55|5767.85|56
1730367200000|2024-10-31 09:33:20|5768.92|5768.22|5769.3|5768.6|5769.3|5768.6|5768.8|5768.1|94
1730367210000|2024-10-31 09:33:30|5769.05|5768.35|5768.8|5768.1|5769.3|5768.6|5768.8|5768.1|46
1730367220000|2024-10-31 09:33:40|5768.55|5767.85|5768.8|5768.1|5768.8|5768.1|5768.55|5767.85|39
1730367230000|2024-10-31 09:33:50|5768.67|5767.97|5768.55|5767.85|5768.67|5767.97|5768.55|5767.85|22
1730367240000|2024-10-31 09:34:00|5768.67|5767.97|5768.55|5767.85|5768.67|5767.97|5768.55|5767.85|17
1730367250000|2024-10-31 09:34:10|||||||||9
1730367260000|2024-10-31 09:34:20|5768.42|5767.72|5768.55|5767.85|5768.55|5767.85|5768.3|5767.6|41
1730367270000|2024-10-31 09:34:30|5768.67|5767.97|5768.8|5768.1|5768.8|5768.1|5768.67|5767.97|11
1730367280000|2024-10-31 09:34:40|5769.05|5768.35|5769.05|5768.35|5769.05|5768.35|5769.05|5768.35|19
1730367290000|2024-10-31 09:34:50|5769.3|5768.6|5769.3|5768.6|5769.3|5768.6|5769.3|5768.6|14
1730367300000|2024-10-31 09:35:00|5769.17|5768.47|5769.05|5768.35|5769.17|5768.47|5768.8|5768.1|43
1730367310000|2024-10-31 09:35:10|5769.17|5768.47|5769.3|5768.6|5769.3|5768.6|5769.17|5768.47|8
1730367320000|2024-10-31 09:35:20|5769.42|5768.72|5769.3|5768.6|5769.55|5768.85|5769.3|5768.6|89
1730367330000|2024-10-31 09:35:30|5769.55|5768.85|5769.8|5769.1|5770.3|5769.6|5769.55|5768.85|90
1730367340000|2024-10-31 09:35:40|5769.67|5768.97|5769.55|5768.85|5769.67|5768.97|5769.55|5768.85|30
1730367350000|2024-10-31 09:35:50|5769.3|5768.6|5769.3|5768.6|5769.3|5768.6|5769.3|5768.6|36
1730367360000|2024-10-31 09:36:00|5769.42|5768.72|5770.05|5769.35|5770.05|5769.35|5769.42|5768.72|34
1730367370000|2024-10-31 09:36:10|5770.17|5769.47|5770.3|5769.6|5770.3|5769.6|5770.05|5769.35|60
1730367380000|2024-10-31 09:36:20|||||||||16
1730367390000|2024-10-31 09:36:30|5770.42|5769.72|5770.3|5769.6|5770.42|5769.72|5770.3|5769.6|30
1730367400000|2024-10-31 09:36:40|5770.05|5769.35|5770.05|5769.35|5770.05|5769.35|5770.05|5769.35|12
1730367410000|2024-10-31 09:36:50|5769.92|5769.22|5769.8|5769.1|5769.92|5769.22|5769.8|5769.1|27
1730367420000|2024-10-31 09:37:00|5769.55|5768.85|5770.55|5769.85|5770.55|5769.85|5769.55|5768.85|227
1730367430000|2024-10-31 09:37:10|5770.42|5769.72|5770.8|5770.1|5771.05|5770.35|5770.3|5769.6|137
1730367440000|2024-10-31 09:37:20|5770.55|5769.85|5770.55|5769.85|5770.8|5770.1|5770.55|5769.85|51
1730367450000|2024-10-31 09:37:30|5770.67|5769.97|5770.8|5770.1|5770.8|5770.1|5770.55|5769.85|15
1730367460000|2024-10-31 09:37:40|5770.67|5769.97|5770.05|5769.35|5770.67|5769.97|5770.05|5769.35|59
1730367470000|2024-10-31 09:37:50|5769.8|5769.1|5769.8|5769.1|5769.8|5769.1|5769.8|5769.1|5
1730367480000|2024-10-31 09:38:00|5769.55|5768.85|5769.55|5768.85|5769.55|5768.85|5769.3|5768.6|56
1730367490000|2024-10-31 09:38:10|5769.42|5768.72|5769.55|5768.85|5769.55|5768.85|5769.3|5768.6|22
1730367500000|2024-10-31 09:38:20|5769.8|5769.1|5769.8|5769.1|5769.92|5769.22|5769.8|5769.1|25
1730367510000|2024-10-31 09:38:30|||||||||30
1730367520000|2024-10-31 09:38:40|5770.05|5769.35|5770.3|5769.6|5770.42|5769.72|5770.05|5769.35|65
1730367530000|2024-10-31 09:38:50|5770.42|5769.72|5770.55|5769.85|5770.55|5769.85|5770.42|5769.72|15
1730367540000|2024-10-31 09:39:00|5770.42|5769.72|5770.55|5769.85|5770.55|5769.85|5770.42|5769.72|37
1730367550000|2024-10-31 09:39:10|5770.42|5769.72|5770.8|5770.1|5770.8|5770.1|5770.3|5769.6|36
1730367560000|2024-10-31 09:39:20|5770.67|5769.97|5770.8|5770.1|5770.8|5770.1|5770.55|5769.85|25
1730367570000|2024-10-31 09:39:30|5770.92|5770.22|5770.55|5769.85|5771.05|5770.35|5770.42|5769.72|35
1730367580000|2024-10-31 09:39:40|5770.67|5769.97|5770.55|5769.85|5770.67|5769.97|5770.55|5769.85|22
1730367590000|2024-10-31 09:39:50|5770.67|5769.97|5770.3|5769.6|5770.8|5770.1|5770.3|5769.6|47
1730367600000|2024-10-31 09:40:00|5770.42|5769.72|5770.3|5769.6|5770.42|5769.72|5770.05|5769.35|60
1730367610000|2024-10-31 09:40:10|5770.05|5769.35|5770.05|5769.35|5770.3|5769.6|5770.05|5769.35|59
1730367620000|2024-10-31 09:40:20|5770.17|5769.47|5770.55|5769.85|5770.55|5769.85|5770.17|5769.47|40
1730367630000|2024-10-31 09:40:30|5770.3|5769.6|5770.3|5769.6|5770.3|5769.6|5770.05|5769.35|19
1730367640000|2024-10-31 09:40:40|5770.17|5769.47|5770.3|5769.6|5770.3|5769.6|5770.05|5769.35|28
1730367650000|2024-10-31 09:40:50|5770.17|5769.47|5770.3|5769.6|5770.3|5769.6|5770.05|5769.35|39
1730367660000|2024-10-31 09:41:00|5770.17|5769.47|5770.3|5769.6|5770.55|5769.85|5770.17|5769.47|48
1730367670000|2024-10-31 09:41:10|5770.55|5769.85|5771.05|5770.35|5771.05|5770.35|5770.42|5769.72|27
1730367680000|2024-10-31 09:41:20|5771.55|5770.85|5772.05|5771.35|5772.05|5771.35|5771.55|5770.85|105
1730367690000|2024-10-31 09:41:30|5771.92|5771.22|5772.05|5771.35|5772.05|5771.35|5771.8|5771.1|34
1730367700000|2024-10-31 09:41:40|5772.17|5771.47|5772.3|5771.6|5772.3|5771.6|5772.05|5771.35|54
1730367710000|2024-10-31 09:41:50|||||||||15
1730367720000|2024-10-31 09:42:00|5772.55|5771.85|5772.55|5771.85|5772.55|5771.85|5772.3|5771.6|87
1730367730000|2024-10-31 09:42:10|5772.42|5771.72|5772.55|5771.85|5772.55|5771.85|5772.3|5771.6|35
1730367740000|2024-10-31 09:42:20|||||||||15
1730367750000|2024-10-31 09:42:30|5772.05|5771.35|5772.8|5772.1|5772.8|5772.1|5772.05|5771.35|131
1730367760000|2024-10-31 09:42:40|5773.05|5772.35|5772.92|5772.22|5773.05|5772.35|5772.8|5772.1|43
1730367770000|2024-10-31 09:42:50|5773.05|5772.35|5772.8|5772.1|5773.05|5772.35|5772.8|5772.1|46
1730367780000|2024-10-31 09:43:00|5772.92|5772.22|5773.3|5772.6|5773.3|5772.6|5772.8|5772.1|35
1730367790000|2024-10-31 09:43:10|5773.17|5772.47|5772.8|5772.1|5773.17|5772.47|5772.8|5772.1|33
1730367800000|2024-10-31 09:43:20|5772.55|5771.85|5772.8|5772.1|5772.8|5772.1|5772.55|5771.85|57
1730367810000|2024-10-31 09:43:30|5772.92|5772.22|5773.05|5772.35|5773.05|5772.35|5772.8|5772.1|26
1730367820000|2024-10-31 09:43:40|5772.92|5772.22|5772.8|5772.1|5772.92|5772.22|5772.8|5772.1|48
1730367830000|2024-10-31 09:43:50|5772.55|5771.85|5772.92|5772.22|5772.92|5772.22|5772.55|5771.85|63
1730367840000|2024-10-31 09:44:00|5772.8|5772.1|5773.3|5772.6|5773.3|5772.6|5772.8|5772.1|59
1730367850000|2024-10-31 09:44:10|5773.17|5772.47|5773.05|5772.35|5773.3|5772.6|5773.05|5772.35|25
1730367860000|2024-10-31 09:44:20|5773.3|5772.6|5773.3|5772.6|5773.3|5772.6|5773.05|5772.35|44
1730367870000|2024-10-31 09:44:30|5772.8|5772.1|5772.8|5772.1|5773.05|5772.35|5772.8|5772.1|91
1730367880000|2024-10-31 09:44:40|5772.55|5771.85|5772.42|5771.72|5772.8|5772.1|5772.3|5771.6|43
1730367890000|2024-10-31 09:44:50|5772.55|5771.85|5772.05|5771.35|5772.55|5771.85|5772.05|5771.35|59
1730367900000|2024-10-31 09:45:00|5772.17|5771.47|5772.3|5771.6|5772.3|5771.6|5772.05|5771.35|64
1730367910000|2024-10-31 09:45:10|||||||||2
1730367920000|2024-10-31 09:45:20|5772.17|5771.47|5772.05|5771.35|5772.17|5771.47|5772.05|5771.35|18
1730367930000|2024-10-31 09:45:30|5772.17|5771.47|5771.8|5771.1|5772.17|5771.47|5771.8|5771.1|47
1730367940000|2024-10-31 09:45:40|5772.05|5771.35|5772.05|5771.35|5772.05|5771.35|5771.92|5771.22|36
1730367950000|2024-10-31 09:45:50|5771.8|5771.1|5772.3|5771.6|5772.3|5771.6|5771.8|5771.1|59
1730367960000|2024-10-31 09:46:00|5772.05|5771.35|5771.8|5771.1|5772.3|5771.6|5771.8|5771.1|77
1730367970000|2024-10-31 09:46:10|5771.92|5771.22|5772.05|5771.35|5772.05|5771.35|5771.92|5771.22|5
1730367980000|2024-10-31 09:46:20|5771.92|5771.22|5772.05|5771.35|5772.05|5771.35|5771.92|5771.22|17
1730367990000|2024-10-31 09:46:30|5771.92|5771.22|5771.8|5771.1|5771.92|5771.22|5771.8|5771.1|21
1730368000000|2024-10-31 09:46:40|5771.92|5771.22|5772.05|5771.35|5772.05|5771.35|5771.92|5771.22|24
1730368010000|2024-10-31 09:46:50|5771.92|5771.22|5772.05|5771.35|5772.05|5771.35|5771.8|5771.1|28
1730368020000|2024-10-31 09:47:00|5772.3|5771.6|5772.3|5771.6|5772.55|5771.85|5772.05|5771.35|58
1730368030000|2024-10-31 09:47:10|||||||||3
1730368040000|2024-10-31 09:47:20|5772.55|5771.85|5772.55|5771.85|5772.55|5771.85|5772.55|5771.85|26
1730368050000|2024-10-31 09:47:30|5772.67|5771.97|5772.55|5771.85|5772.67|5771.97|5772.42|5771.72|67
1730368060000|2024-10-31 09:47:40|5772.67|5771.97|5772.3|5771.6|5772.67|5771.97|5772.3|5771.6|42
1730368070000|2024-10-31 09:47:50|5772.55|5771.85|5772.05|5771.35|5772.55|5771.85|5772.05|5771.35|51
1730368080000|2024-10-31 09:48:00|5772.17|5771.47|5771.8|5771.1|5772.42|5771.72|5771.8|5771.1|87
1730368090000|2024-10-31 09:48:10|5771.67|5770.97|5771.55|5770.85|5771.67|5770.97|5771.55|5770.85|49
1730368100000|2024-10-31 09:48:20|5771.8|5771.1|5771.8|5771.1|5771.8|5771.1|5771.8|5771.1|55
1730368110000|2024-10-31 09:48:30|5771.67|5770.97|5771.42|5770.72|5771.8|5771.1|5771.42|5770.72|66
1730368120000|2024-10-31 09:48:40|5771.3|5770.6|5770.8|5770.1|5771.55|5770.85|5770.8|5770.1|49
1730368130000|2024-10-31 09:48:50|5771.05|5770.35|5771.3|5770.6|5771.3|5770.6|5771.05|5770.35|104
1730368140000|2024-10-31 09:49:00|5771.05|5770.35|5771.3|5770.6|5771.3|5770.6|5771.05|5770.35|54
1730368150000|2024-10-31 09:49:10|5771.17|5770.47|5771.3|5770.6|5771.3|5770.6|5770.8|5770.1|35
1730368160000|2024-10-31 09:49:20|5771.05|5770.35|5771.3|5770.6|5771.55|5770.85|5771.05|5770.35|63
1730368170000|2024-10-31 09:49:30|5771.55|5770.85|5771.3|5770.6|5771.55|5770.85|5771.3|5770.6|38
1730368180000|2024-10-31 09:49:40|5771.42|5770.72|5771.3|5770.6|5771.42|5770.72|5771.3|5770.6|17
1730368190000|2024-10-31 09:49:50|5771.05|5770.35|5771.05|5770.35|5771.3|5770.6|5771.05|5770.35|62
1730368200000|2024-10-31 09:50:00|5771.17|5770.47|5770.8|5770.1|5771.17|5770.47|5770.8|5770.1|36
1730368210000|2024-10-31 09:50:10|5770.92|5770.22|5770.8|5770.1|5770.92|5770.22|5770.8|5770.1|23
1730368220000|2024-10-31 09:50:20|5770.67|5769.97|5770.3|5769.6|5770.67|5769.97|5770.3|5769.6|47
1730368230000|2024-10-31 09:50:30|5770.55|5769.85|5770.55|5769.85|5770.55|5769.85|5770.55|5769.85|49
1730368240000|2024-10-31 09:50:40|5770.8|5770.1|5770.55|5769.85|5770.8|5770.1|5770.55|5769.85|71
1730368250000|2024-10-31 09:50:50|5770.67|5769.97|5770.3|5769.6|5770.8|5770.1|5770.3|5769.6|37
1730368260000|2024-10-31 09:51:00|5770.55|5769.85|5770.55|5769.85|5770.55|5769.85|5770.55|5769.85|24
1730368270000|2024-10-31 09:51:10|5770.42|5769.72|5770.3|5769.6|5770.55|5769.85|5770.3|5769.6|23
1730368280000|2024-10-31 09:51:20|5770.8|5770.1|5770.8|5770.1|5770.8|5770.1|5770.8|5770.1|31
1730368290000|2024-10-31 09:51:30|5771.05|5770.35|5771.3|5770.6|5771.3|5770.6|5771.05|5770.35|10
1730368300000|2024-10-31 09:51:40|5771.17|5770.47|5771.55|5770.85|5771.55|5770.85|5771.05|5770.35|63
1730368310000|2024-10-31 09:51:50|||||||||8
1730368320000|2024-10-31 09:52:00|5771.8|5771.1|5771.55|5770.85|5771.8|5771.1|5771.55|5770.85|68
1730368330000|2024-10-31 09:52:10|5771.67|5770.97|5771.8|5771.1|5771.8|5771.1|5771.55|5770.85|22
1730368340000|2024-10-31 09:52:20|5771.55|5770.85|5771.55|5770.85|5771.55|5770.85|5771.55|5770.85|14
1730368350000|2024-10-31 09:52:30|5771.42|5770.72|5771.42|5770.72|5771.42|5770.72|5771.42|5770.72|73
1730368360000|2024-10-31 09:52:40|5771.3|5770.6|5771.55|5770.85|5771.55|5770.85|5771.3|5770.6|14
1730368370000|2024-10-31 09:52:50|5771.67|5770.97|5771.8|5771.1|5771.8|5771.1|5771.67|5770.97|12
1730368380000|2024-10-31 09:53:00|5771.92|5771.22|5771.8|5771.1|5772.05|5771.35|5771.8|5771.1|47
1730368390000|2024-10-31 09:53:10|5772.05|5771.35|5771.55|5770.85|5772.05|5771.35|5771.55|5770.85|41
1730368400000|2024-10-31 09:53:20|5771.67|5770.97|5771.8|5771.1|5771.8|5771.1|5771.55|5770.85|41
1730368410000|2024-10-31 09:53:30|5772.05|5771.35|5771.8|5771.1|5772.05|5771.35|5771.8|5771.1|39
1730368420000|2024-10-31 09:53:40|||||||||1
1730368430000|2024-10-31 09:53:50|5771.92|5771.22|5772.55|5771.85|5772.55|5771.85|5771.92|5771.22|37
1730368440000|2024-10-31 09:54:00|5772.3|5771.6|5772.3|5771.6|5772.55|5771.85|5772.3|5771.6|39
1730368450000|2024-10-31 09:54:10|5772.17|5771.47|5772.3|5771.6|5772.55|5771.85|5772.05|5771.35|26
1730368460000|2024-10-31 09:54:20|5772.42|5771.72|5772.3|5771.6|5772.42|5771.72|5772.3|5771.6|9
1730368470000|2024-10-31 09:54:30|5772.42|5771.72|5772.55|5771.85|5772.55|5771.85|5772.3|5771.6|16
1730368480000|2024-10-31 09:54:40|||||||||7
1730368500000|2024-10-31 09:55:00|||||||||8
1730368510000|2024-10-31 09:55:10|5772.67|5771.97|5772.8|5772.1|5772.8|5772.1|5772.55|5771.85|36
1730368520000|2024-10-31 09:55:20|5772.92|5772.22|5772.8|5772.1|5773.05|5772.35|5772.55|5771.85|92
1730368530000|2024-10-31 09:55:30|5772.67|5771.97|5772.42|5771.72|5772.67|5771.97|5772.42|5771.72|53
1730368540000|2024-10-31 09:55:40|5772.3|5771.6|5772.55|5771.85|5772.55|5771.85|5772.3|5771.6|8
1730368550000|2024-10-31 09:55:50|5772.3|5771.6|5772.55|5771.85|5772.55|5771.85|5772.3|5771.6|38
1730368560000|2024-10-31 09:56:00|5772.8|5772.1|5772.8|5772.1|5772.8|5772.1|5772.8|5772.1|17
1730368570000|2024-10-31 09:56:10|5772.67|5771.97|5772.55|5771.85|5772.67|5771.97|5772.55|5771.85|21
1730368590000|2024-10-31 09:56:30|5772.8|5772.1|5772.8|5772.1|5772.8|5772.1|5772.8|5772.1|22
1730368600000|2024-10-31 09:56:40|5772.67|5771.97|5772.8|5772.1|5772.8|5772.1|5772.55|5771.85|42
1730368610000|2024-10-31 09:56:50|||||||||2
1730368620000|2024-10-31 09:57:00|5772.92|5772.22|5772.8|5772.1|5773.05|5772.35|5772.8|5772.1|34
1730368630000|2024-10-31 09:57:10|5772.67|5771.97|5772.8|5772.1|5772.8|5772.1|5772.55|5771.85|21
1730368650000|2024-10-31 09:57:30|5773.05|5772.35|5773.3|5772.6|5773.55|5772.85|5773.05|5772.35|193
1730368660000|2024-10-31 09:57:40|||||||||14
1730368670000|2024-10-31 09:57:50|5773.17|5772.47|5773.05|5772.35|5773.17|5772.47|5773.05|5772.35|29
1730368680000|2024-10-31 09:58:00|5773.3|5772.6|5773.05|5772.35|5773.42|5772.72|5773.05|5772.35|83
1730368700000|2024-10-31 09:58:20|5773.3|5772.6|5773.05|5772.35|5773.3|5772.6|5773.05|5772.35|75
1730368710000|2024-10-31 09:58:30|5772.92|5772.22|5772.92|5772.22|5773.05|5772.35|5772.8|5772.1|29
1730368720000|2024-10-31 09:58:40|5773.05|5772.35|5773.05|5772.35|5773.05|5772.35|5773.05|5772.35|9
1730368730000|2024-10-31 09:58:50|5772.92|5772.22|5772.8|5772.1|5772.92|5772.22|5772.8|5772.1|33
1730368740000|2024-10-31 09:59:00|5772.92|5772.22|5773.17|5772.47|5773.17|5772.47|5772.8|5772.1|37
1730368750000|2024-10-31 09:59:10|5773.05|5772.35|5773.05|5772.35|5773.05|5772.35|5773.05|5772.35|8
1730368760000|2024-10-31 09:59:20|5772.92|5772.22|5773.05|5772.35|5773.3|5772.6|5772.92|5772.22|59
1730368770000|2024-10-31 09:59:30|||||||||2
1730368780000|2024-10-31 09:59:40|5773.3|5772.6|5773.3|5772.6|5773.3|5772.6|5773.3|5772.6|30
1730368790000|2024-10-31 09:59:50|5773.17|5772.47|5773.05|5772.35|5773.17|5772.47|5772.92|5772.22|59
1730368800000|2024-10-31 10:00:00|5773.17|5772.47|5773.8|5773.1|5773.8|5773.1|5773.17|5772.47|66
1730368810000|2024-10-31 10:00:10|5773.55|5772.85|5774.05|5773.35|5774.05|5773.35|5773.55|5772.85|61
1730368820000|2024-10-31 10:00:20|||||||||23
1730368830000|2024-10-31 10:00:30|5773.8|5773.1|5773.8|5773.1|5774.05|5773.35|5773.8|5773.1|38
1730368840000|2024-10-31 10:00:40|5773.55|5772.85|5773.55|5772.85|5773.8|5773.1|5773.55|5772.85|39
1730368850000|2024-10-31 10:00:50|5773.42|5772.72|5773.42|5772.72|5773.42|5772.72|5773.3|5772.6|55
1730368860000|2024-10-31 10:01:00|5773.3|5772.6|5774.05|5773.35|5774.05|5773.35|5773.3|5772.6|76
1730368870000|2024-10-31 10:01:10|5774.17|5773.47|5773.8|5773.1|5774.17|5773.47|5773.8|5773.1|33
1730368880000|2024-10-31 10:01:20|5773.55|5772.85|5773.55|5772.85|5773.55|5772.85|5773.55|5772.85|14
1730368890000|2024-10-31 10:01:30|5773.3|5772.6|5773.55|5772.85|5773.55|5772.85|5773.3|5772.6|28
1730368900000|2024-10-31 10:01:40|5773.3|5772.6|5773.3|5772.6|5773.3|5772.6|5773.3|5772.6|6
1730368910000|2024-10-31 10:01:50|5773.42|5772.72|5773.3|5772.6|5773.55|5772.85|5773.3|5772.6|38
1730368920000|2024-10-31 10:02:00|||||||||6
1730368930000|2024-10-31 10:02:10|5773.05|5772.35|5773.55|5772.85|5773.55|5772.85|5773.05|5772.35|119
1730368940000|2024-10-31 10:02:20|5773.3|5772.6|5773.05|5772.35|5773.3|5772.6|5773.05|5772.35|28
1730368950000|2024-10-31 10:02:30|5773.3|5772.6|5773.3|5772.6|5773.3|5772.6|5773.3|5772.6|10
1730368960000|2024-10-31 10:02:40|5773.17|5772.47|5773.3|5772.6|5773.3|5772.6|5773.05|5772.35|75
1730368970000|2024-10-31 10:02:50|5773.42|5772.72|5773.42|5772.72|5773.42|5772.72|5773.3|5772.6|27
1730368980000|2024-10-31 10:03:00|5773.55|5772.85|5773.55|5772.85|5773.55|5772.85|5773.3|5772.6|28
1730368990000|2024-10-31 10:03:10|||||||||1
1730369000000|2024-10-31 10:03:20|5773.42|5772.72|5773.55|5772.85|5773.55|5772.85|5773.3|5772.6|58
1730369010000|2024-10-31 10:03:30|5773.67|5772.97|5773.55|5772.85|5773.8|5773.1|5773.55|5772.85|47
1730369020000|2024-10-31 10:03:40|5773.3|5772.6|5773.3|5772.6|5773.3|5772.6|5773.3|5772.6|22
1730369030000|2024-10-31 10:03:50|5773.55|5772.85|5773.55|5772.85|5773.55|5772.85|5773.55|5772.85|17
1730369040000|2024-10-31 10:04:00|5773.42|5772.72|5773.05|5772.35|5773.42|5772.72|5773.05|5772.35|47
1730369050000|2024-10-31 10:04:10|5772.8|5772.1|5772.8|5772.1|5772.8|5772.1|5772.55|5771.85|59
1730369060000|2024-10-31 10:04:20|5773.05|5772.35|5772.92|5772.22|5773.3|5772.6|5772.92|5772.22|72
1730369070000|2024-10-31 10:04:30|5773.05|5772.35|5773.05|5772.35|5773.3|5772.6|5773.05|5772.35|35
1730369080000|2024-10-31 10:04:40|5773.17|5772.47|5773.17|5772.47|5773.17|5772.47|5773.17|5772.47|9
1730369090000|2024-10-31 10:04:50|5773.3|5772.6|5773.3|5772.6|5773.3|5772.6|5773.05|5772.35|39
1730369100000|2024-10-31 10:05:00|5773.05|5772.35|5773.55|5772.85|5773.8|5773.1|5773.05|5772.35|70
1730369110000|2024-10-31 10:05:10|5773.67|5772.97|5773.55|5772.85|5773.67|5772.97|5773.55|5772.85|45
1730369120000|2024-10-31 10:05:20|5773.67|5772.97|5773.8|5773.1|5773.8|5773.1|5773.67|5772.97|17
1730369130000|2024-10-31 10:05:30|5774.05|5773.35|5774.3|5773.6|5774.3|5773.6|5774.05|5773.35|50
1730369140000|2024-10-31 10:05:40|5774.17|5773.47|5773.8|5773.1|5774.3|5773.6|5773.8|5773.1|108
1730369150000|2024-10-31 10:05:50|5773.55|5772.85|5773.3|5772.6|5773.8|5773.1|5773.3|5772.6|37
1730369160000|2024-10-31 10:06:00|5773.17|5772.47|5773.05|5772.35|5773.17|5772.47|5773.05|5772.35|21
1730369170000|2024-10-31 10:06:10|5772.92|5772.22|5773.05|5772.35|5773.05|5772.35|5772.8|5772.1|73
1730369180000|2024-10-31 10:06:20|5772.92|5772.22|5772.55|5771.85|5772.92|5772.22|5772.55|5771.85|14
1730369190000|2024-10-31 10:06:30|||||||||19
1730369200000|2024-10-31 10:06:40|5772.67|5771.97|5772.8|5772.1|5772.8|5772.1|5772.55|5771.85|36
1730369210000|2024-10-31 10:06:50|5772.55|5771.85|5772.3|5771.6|5772.55|5771.85|5772.3|5771.6|48
1730369220000|2024-10-31 10:07:00|5772.17|5771.47|5771.8|5771.1|5772.17|5771.47|5771.8|5771.1|45
1730369230000|2024-10-31 10:07:10|5772.05|5771.35|5771.8|5771.1|5772.05|5771.35|5771.8|5771.1|48
1730369240000|2024-10-31 10:07:20|5771.67|5770.97|5771.55|5770.85|5771.8|5771.1|5771.55|5770.85|35
1730369250000|2024-10-31 10:07:30|||||||||5
1730369260000|2024-10-31 10:07:40|5771.3|5770.6|5771.3|5770.6|5771.3|5770.6|5771.3|5770.6|23
1730369270000|2024-10-31 10:07:50|||||||||24
1730369280000|2024-10-31 10:08:00|5771.17|5770.47|5771.05|5770.35|5771.17|5770.47|5771.05|5770.35|24
1730369290000|2024-10-31 10:08:10|5771.3|5770.6|5771.3|5770.6|5771.3|5770.6|5771.3|5770.6|21
1730369300000|2024-10-31 10:08:20|5771.55|5770.85|5771.55|5770.85|5771.55|5770.85|5771.42|5770.72|24
1730369310000|2024-10-31 10:08:30|5771.42|5770.72|5771.55|5770.85|5771.55|5770.85|5771.3|5770.6|14
1730369320000|2024-10-31 10:08:40|5771.42|5770.72|5771.55|5770.85|5771.55|5770.85|5771.3|5770.6|28
1730369330000|2024-10-31 10:08:50|5771.8|5771.1|5771.8|5771.1|5771.8|5771.1|5771.8|5771.1|11
1730369340000|2024-10-31 10:09:00|5771.67|5770.97|5771.8|5771.1|5771.8|5771.1|5771.55|5770.85|30
1730369350000|2024-10-31 10:09:10|5771.67|5770.97|5770.8|5770.1|5771.67|5770.97|5770.8|5770.1|37
1730369360000|2024-10-31 10:09:20|5770.67|5769.97|5769.8|5769.1|5770.67|5769.97|5769.8|5769.1|166
1730369370000|2024-10-31 10:09:30|5769.92|5769.22|5770.3|5769.6|5770.42|5769.72|5769.92|5769.22|57
1730369380000|2024-10-31 10:09:40|5770.05|5769.35|5770.55|5769.85|5770.55|5769.85|5770.05|5769.35|42
1730369390000|2024-10-31 10:09:50|5770.42|5769.72|5770.55|5769.85|5770.55|5769.85|5770.3|5769.6|43
1730369400000|2024-10-31 10:10:00|5770.3|5769.6|5770.55|5769.85|5770.55|5769.85|5770.3|5769.6|32
1730369410000|2024-10-31 10:10:10|5770.8|5770.1|5770.55|5769.85|5770.8|5770.1|5770.3|5769.6|39
1730369420000|2024-10-31 10:10:20|||||||||5
1730369430000|2024-10-31 10:10:30|5770.42|5769.72|5770.3|5769.6|5770.42|5769.72|5770.3|5769.6|10
1730369440000|2024-10-31 10:10:40|5770.42|5769.72|5770.55|5769.85|5770.55|5769.85|5770.42|5769.72|16
1730369450000|2024-10-31 10:10:50|5770.42|5769.72|5770.55|5769.85|5770.55|5769.85|5770.42|5769.72|2
1730369460000|2024-10-31 10:11:00|5770.67|5769.97|5770.3|5769.6|5770.8|5770.1|5770.3|5769.6|46
1730369470000|2024-10-31 10:11:10|5770.05|5769.35|5770.05|5769.35|5770.55|5769.85|5770.05|5769.35|74
1730369480000|2024-10-31 10:11:20|5770.17|5769.47|5770.17|5769.47|5770.17|5769.47|5770.17|5769.47|16
1730369490000|2024-10-31 10:11:30|5770.3|5769.6|5770.55|5769.85|5770.55|5769.85|5770.3|5769.6|20
1730369500000|2024-10-31 10:11:40|5770.67|5769.97|5770.55|5769.85|5770.67|5769.97|5770.55|5769.85|15
1730369510000|2024-10-31 10:11:50|||||||||7
1730369520000|2024-10-31 10:12:00|5770.3|5769.6|5770.3|5769.6|5770.3|5769.6|5770.17|5769.47|65
1730369530000|2024-10-31 10:12:10|5770.55|5769.85|5770.3|5769.6|5770.55|5769.85|5770.3|5769.6|12
1730369540000|2024-10-31 10:12:20|||||||||15
1730369550000|2024-10-31 10:12:30|5770.17|5769.47|5770.05|5769.35|5770.3|5769.6|5770.05|5769.35|14
1730369560000|2024-10-31 10:12:40|5770.17|5769.47|5770.55|5769.85|5770.55|5769.85|5770.05|5769.35|29
1730369570000|2024-10-31 10:12:50|5770.67|5769.97|5770.55|5769.85|5770.8|5770.1|5770.3|5769.6|32
1730369580000|2024-10-31 10:13:00|||||||||9
1730369590000|2024-10-31 10:13:10|5770.67|5769.97|5770.3|5769.6|5770.8|5770.1|5770.3|5769.6|55
1730369600000|2024-10-31 10:13:20|5770.05|5769.35|5770.05|5769.35|5770.05|5769.35|5769.8|5769.1|60
1730369610000|2024-10-31 10:13:30|5770.17|5769.47|5770.3|5769.6|5770.3|5769.6|5770.17|5769.47|8
1730369620000|2024-10-31 10:13:40|5770.17|5769.47|5770.05|5769.35|5770.17|5769.47|5770.05|5769.35|15
1730369630000|2024-10-31 10:13:50|5770.3|5769.6|5770.3|5769.6|5770.3|5769.6|5770.3|5769.6|29
1730369640000|2024-10-31 10:14:00|||||||||1
1730369650000|2024-10-31 10:14:10|5770.17|5769.47|5769.55|5768.85|5770.17|5769.47|5769.3|5768.6|132
1730369660000|2024-10-31 10:14:20|||||||||52
1730369670000|2024-10-31 10:14:30|5769.8|5769.1|5769.8|5769.1|5769.8|5769.1|5769.8|5769.1|15
1730369680000|2024-10-31 10:14:40|||||||||9
1730369690000|2024-10-31 10:14:50|5769.67|5768.97|5770.05|5769.35|5770.17|5769.47|5769.55|5768.85|36
1730369700000|2024-10-31 10:15:00|5769.92|5769.22|5769.92|5769.22|5770.05|5769.35|5769.8|5769.1|24
1730369710000|2024-10-31 10:15:10|5769.8|5769.1|5769.8|5769.1|5769.92|5769.22|5769.8|5769.1|5
1730369720000|2024-10-31 10:15:20|5770.17|5769.47|5770.3|5769.6|5770.3|5769.6|5770.17|5769.47|74
1730369730000|2024-10-31 10:15:30|5770.17|5769.47|5770.8|5770.1|5770.8|5770.1|5770.17|5769.47|40
1730369740000|2024-10-31 10:15:40|5770.55|5769.85|5770.8|5770.1|5770.8|5770.1|5770.55|5769.85|20
1730369750000|2024-10-31 10:15:50|||||||||6
1730369760000|2024-10-31 10:16:00|5770.67|5769.97|5770.55|5769.85|5770.67|5769.97|5770.55|5769.85|11
1730369770000|2024-10-31 10:16:10|5770.3|5769.6|5770.3|5769.6|5770.3|5769.6|5770.3|5769.6|22
1730369780000|2024-10-31 10:16:20|5770.8|5770.1|5770.8|5770.1|5770.92|5770.22|5770.8|5770.1|104
1730369790000|2024-10-31 10:16:30|5770.92|5770.22|5770.55|5769.85|5771.05|5770.35|5770.55|5769.85|30
1730369800000|2024-10-31 10:16:40|5770.3|5769.6|5770.3|5769.6|5770.3|5769.6|5770.17|5769.47|47
1730369810000|2024-10-31 10:16:50|5770.42|5769.72|5770.3|5769.6|5770.55|5769.85|5770.3|5769.6|7
1730369820000|2024-10-31 10:17:00|||||||||1
1730369830000|2024-10-31 10:17:10|5770.05|5769.35|5770.05|5769.35|5770.3|5769.6|5770.05|5769.35|26
1730369840000|2024-10-31 10:17:20|5770.3|5769.6|5770.3|5769.6|5770.3|5769.6|5770.3|5769.6|22
1730369850000|2024-10-31 10:17:30|5770.55|5769.85|5770.55|5769.85|5770.55|5769.85|5770.55|5769.85|31
1730369870000|2024-10-31 10:17:50|5770.42|5769.72|5770.3|5769.6|5770.42|5769.72|5770.3|5769.6|11
1730369880000|2024-10-31 10:18:00|5770.05|5769.35|5770.55|5769.85|5770.55|5769.85|5770.05|5769.35|72
1730369890000|2024-10-31 10:18:10|5770.42|5769.72|5770.05|5769.35|5770.42|5769.72|5769.8|5769.1|34
1730369900000|2024-10-31 10:18:20|5770.17|5769.47|5770.3|5769.6|5770.3|5769.6|5770.17|5769.47|15
1730369910000|2024-10-31 10:18:30|5770.17|5769.47|5769.8|5769.1|5770.17|5769.47|5769.8|5769.1|7
1730369920000|2024-10-31 10:18:40|5769.92|5769.22|5769.8|5769.1|5769.92|5769.22|5769.8|5769.1|30
1730369930000|2024-10-31 10:18:50|5769.92|5769.22|5769.55|5768.85|5770.05|5769.35|5769.55|5768.85|70
1730369940000|2024-10-31 10:19:00|5769.8|5769.1|5770.42|5769.72|5770.55|5769.85|5769.55|5768.85|47
1730369950000|2024-10-31 10:19:10|5770.3|5769.6|5770.3|5769.6|5770.55|5769.85|5770.3|5769.6|17
1730369960000|2024-10-31 10:19:20|5770.42|5769.72|5770.3|5769.6|5770.55|5769.85|5770.3|5769.6|14
1730369970000|2024-10-31 10:19:30|5770.17|5769.47|5770.17|5769.47|5770.3|5769.6|5770.05|5769.35|26
1730369980000|2024-10-31 10:19:40|5770.3|5769.6|5770.3|5769.6|5770.3|5769.6|5770.05|5769.35|2
1730369990000|2024-10-31 10:19:50|5770.55|5769.85|5770.3|5769.6|5770.55|5769.85|5770.3|5769.6|3
1730370000000|2024-10-31 10:20:00|5770.55|5769.85|5770.55|5769.85|5770.55|5769.85|5770.42|5769.72|31
1730370010000|2024-10-31 10:20:10|5770.42|5769.72|5770.55|5769.85|5770.8|5770.1|5770.3|5769.6|43
1730370020000|2024-10-31 10:20:20|||||||||2
1730370030000|2024-10-31 10:20:30|5770.8|5770.1|5770.8|5770.1|5770.8|5770.1|5770.8|5770.1|10
1730370040000|2024-10-31 10:20:40|5771.05|5770.35|5771.05|5770.35|5771.05|5770.35|5771.05|5770.35|4
1730370050000|2024-10-31 10:20:50|5771.3|5770.6|5771.3|5770.6|5771.3|5770.6|5771.3|5770.6|16
1730370060000|2024-10-31 10:21:00|5771.55|5770.85|5771.8|5771.1|5771.8|5771.1|5771.55|5770.85|37
1730370070000|2024-10-31 10:21:10|5772.05|5771.35|5772.05|5771.35|5772.3|5771.6|5772.05|5771.35|49
1730370080000|2024-10-31 10:21:20|5771.92|5771.22|5772.3|5771.6|5772.3|5771.6|5771.92|5771.22|46
1730370090000|2024-10-31 10:21:30|5772.05|5771.35|5771.3|5770.6|5772.05|5771.35|5771.17|5770.47|85
1730370100000|2024-10-31 10:21:40|5771.17|5770.47|5771.05|5770.35|5771.17|5770.47|5771.05|5770.35|22
1730370110000|2024-10-31 10:21:50|5771.17|5770.47|5771.3|5770.6|5771.3|5770.6|5771.05|5770.35|35
1730370120000|2024-10-31 10:22:00|5771.42|5770.72|5771.55|5770.85|5771.8|5771.1|5771.42|5770.72|91
1730370130000|2024-10-31 10:22:10|5771.67|5770.97|5771.67|5770.97|5771.67|5770.97|5771.67|5770.97|37
1730370140000|2024-10-31 10:22:20|5771.55|5770.85|5771.3|5770.6|5771.67|5770.97|5771.3|5770.6|12
1730370150000|2024-10-31 10:22:30|5771.17|5770.47|5771.3|5770.6|5771.3|5770.6|5771.05|5770.35|12
1730370160000|2024-10-31 10:22:40|5771.05|5770.35|5771.05|5770.35|5771.05|5770.35|5771.05|5770.35|11
1730370170000|2024-10-31 10:22:50|||||||||1
1730370180000|2024-10-31 10:23:00|5770.92|5770.22|5771.05|5770.35|5771.05|5770.35|5770.92|5770.22|50
1730370190000|2024-10-31 10:23:10|5770.92|5770.22|5770.55|5769.85|5770.92|5770.22|5770.55|5769.85|23
1730370200000|2024-10-31 10:23:20|5770.67|5769.97|5770.55|5769.85|5770.67|5769.97|5770.55|5769.85|69
1730370210000|2024-10-31 10:23:30|5770.67|5769.97|5770.55|5769.85|5770.8|5770.1|5770.55|5769.85|12
1730370220000|2024-10-31 10:23:40|5770.3|5769.6|5770.3|5769.6|5770.3|5769.6|5770.3|5769.6|17
1730370230000|2024-10-31 10:23:50|5770.55|5769.85|5770.3|5769.6|5770.55|5769.85|5770.3|5769.6|54
1730370240000|2024-10-31 10:24:00|5770.55|5769.85|5771.3|5770.6|5771.55|5770.85|5770.42|5769.72|111
1730370260000|2024-10-31 10:24:20|5771.05|5770.35|5771.05|5770.35|5771.05|5770.35|5770.92|5770.22|38
1730370270000|2024-10-31 10:24:30|5770.8|5770.1|5771.05|5770.35|5771.05|5770.35|5770.8|5770.1|24
1730370290000|2024-10-31 10:24:50|||||||||8
1730370300000|2024-10-31 10:25:00|||||||||1
1730370310000|2024-10-31 10:25:10|5770.8|5770.1|5770.55|5769.85|5770.8|5770.1|5770.55|5769.85|49
1730370320000|2024-10-31 10:25:20|5770.67|5769.97|5770.8|5770.1|5770.8|5770.1|5770.55|5769.85|25
1730370330000|2024-10-31 10:25:30|5770.67|5769.97|5770.67|5769.97|5770.67|5769.97|5770.67|5769.97|0
1730370340000|2024-10-31 10:25:40|5770.8|5770.1|5771.05|5770.35|5771.05|5770.35|5770.55|5769.85|26
1730370350000|2024-10-31 10:25:50|||||||||1
1730370360000|2024-10-31 10:26:00|5771.3|5770.6|5771.8|5771.1|5771.8|5771.1|5771.3|5770.6|62
1730370370000|2024-10-31 10:26:10|5771.67|5770.97|5771.8|5771.1|5771.8|5771.1|5771.55|5770.85|15
1730370380000|2024-10-31 10:26:20|5771.67|5770.97|5771.8|5771.1|5771.8|5771.1|5771.67|5770.97|1
1730370390000|2024-10-31 10:26:30|5772.05|5771.35|5771.8|5771.1|5772.05|5771.35|5771.8|5771.1|61
1730370400000|2024-10-31 10:26:40|5771.92|5771.22|5772.3|5771.6|5772.3|5771.6|5771.92|5771.22|16
1730370410000|2024-10-31 10:26:50|5772.55|5771.85|5772.55|5771.85|5772.8|5772.1|5772.55|5771.85|43
1730370420000|2024-10-31 10:27:00|5772.3|5771.6|5772.3|5771.6|5772.3|5771.6|5772.17|5771.47|98
1730370430000|2024-10-31 10:27:10|5772.17|5771.47|5772.55|5771.85|5772.55|5771.85|5772.17|5771.47|36
1730370440000|2024-10-31 10:27:20|5773.05|5772.35|5772.92|5772.22|5773.05|5772.35|5772.92|5772.22|65
1730370450000|2024-10-31 10:27:30|5773.05|5772.35|5773.05|5772.35|5773.3|5772.6|5773.05|5772.35|47
1730370460000|2024-10-31 10:27:40|5773.17|5772.47|5773.05|5772.35|5773.3|5772.6|5773.05|5772.35|53
1730370470000|2024-10-31 10:27:50|5773.17|5772.47|5773.05|5772.35|5773.17|5772.47|5773.05|5772.35|19
1730370480000|2024-10-31 10:28:00|5772.8|5772.1|5773.05|5772.35|5773.05|5772.35|5772.8|5772.1|18
1730370490000|2024-10-31 10:28:10|5772.92|5772.22|5772.8|5772.1|5772.92|5772.22|5772.8|5772.1|34
1730370500000|2024-10-31 10:28:20|||||||||23
1730370510000|2024-10-31 10:28:30|5772.55|5771.85|5772.8|5772.1|5772.8|5772.1|5772.55|5771.85|21
1730370520000|2024-10-31 10:28:40|5773.05|5772.35|5772.92|5772.22|5773.05|5772.35|5772.92|5772.22|29
1730370530000|2024-10-31 10:28:50|5773.05|5772.35|5773.05|5772.35|5773.3|5772.6|5773.05|5772.35|47
1730370540000|2024-10-31 10:29:00|||||||||4
1730370550000|2024-10-31 10:29:10|5773.17|5772.47|5773.05|5772.35|5773.17|5772.47|5773.05|5772.35|14
1730370560000|2024-10-31 10:29:20|5773.17|5772.47|5773.3|5772.6|5773.3|5772.6|5773.17|5772.47|24
1730370570000|2024-10-31 10:29:30|5773.55|5772.85|5773.3|5772.6|5773.55|5772.85|5773.3|5772.6|60
1730370590000|2024-10-31 10:29:50|||||||||16
1730370600000|2024-10-31 10:30:00|5773.55|5772.85|5773.55|5772.85|5773.8|5773.1|5773.3|5772.6|68
1730370610000|2024-10-31 10:30:10|5773.67|5772.97|5773.8|5773.1|5773.8|5773.1|5773.55|5772.85|28
1730370620000|2024-10-31 10:30:20|5773.55|5772.85|5773.3|5772.6|5773.55|5772.85|5773.05|5772.35|108
1730370630000|2024-10-31 10:30:30|5773.05|5772.35|5772.55|5771.85|5773.05|5772.35|5772.55|5771.85|76
1730370640000|2024-10-31 10:30:40|||||||||1
1730370650000|2024-10-31 10:30:50|5772.67|5771.97|5772.8|5772.1|5773.05|5772.35|5772.67|5771.97|71
1730370660000|2024-10-31 10:31:00|5772.55|5771.85|5772.55|5771.85|5772.67|5771.97|5772.55|5771.85|24
1730370670000|2024-10-31 10:31:10|5772.67|5771.97|5772.55|5771.85|5772.8|5772.1|5772.55|5771.85|36
1730370680000|2024-10-31 10:31:20|||||||||44
1730370690000|2024-10-31 10:31:30|5772.67|5771.97|5772.55|5771.85|5772.67|5771.97|5772.55|5771.85|26
1730370700000|2024-10-31 10:31:40|||||||||61
1730370710000|2024-10-31 10:31:50|5772.42|5771.72|5773.05|5772.35|5773.05|5772.35|5772.42|5771.72|59
1730370720000|2024-10-31 10:32:00|5772.92|5772.22|5773.05|5772.35|5773.05|5772.35|5772.8|5772.1|23
1730370730000|2024-10-31 10:32:10|5772.8|5772.1|5773.05|5772.35|5773.05|5772.35|5772.55|5771.85|137
1730370740000|2024-10-31 10:32:20|5772.92|5772.22|5773.05|5772.35|5773.05|5772.35|5772.92|5772.22|23
1730370750000|2024-10-31 10:32:30|5772.92|5772.22|5773.05|5772.35|5773.05|5772.35|5772.92|5772.22|15
1730370760000|2024-10-31 10:32:40|5773.17|5772.47|5773.05|5772.35|5773.17|5772.47|5773.05|5772.35|27
1730370770000|2024-10-31 10:32:50|5772.92|5772.22|5772.8|5772.1|5772.92|5772.22|5772.3|5771.6|167
1730370780000|2024-10-31 10:33:00|5772.55|5771.85|5772.55|5771.85|5772.67|5771.97|5772.55|5771.85|68
1730370790000|2024-10-31 10:33:10|5772.67|5771.97|5772.55|5771.85|5772.8|5772.1|5772.55|5771.85|5
1730370800000|2024-10-31 10:33:20|5772.3|5771.6|5772.3|5771.6|5772.3|5771.6|5772.3|5771.6|51
1730370810000|2024-10-31 10:33:30|||||||||20
1730370830000|2024-10-31 10:33:50|5772.05|5771.35|5772.05|5771.35|5772.05|5771.35|5771.8|5771.1|19
1730370840000|2024-10-31 10:34:00|5771.92|5771.22|5771.8|5771.1|5771.92|5771.22|5771.8|5771.1|19
1730370850000|2024-10-31 10:34:10|5771.92|5771.22|5772.05|5771.35|5772.05|5771.35|5771.92|5771.22|16
1730370860000|2024-10-31 10:34:20|5772.3|5771.6|5772.3|5771.6|5772.3|5771.6|5772.3|5771.6|24
1730370870000|2024-10-31 10:34:30|5772.17|5771.47|5771.8|5771.1|5772.17|5771.47|5771.8|5771.1|60
1730370880000|2024-10-31 10:34:40|5771.67|5770.97|5771.55|5770.85|5771.67|5770.97|5771.55|5770.85|13
1730370890000|2024-10-31 10:34:50|5771.3|5770.6|5771.55|5770.85|5771.55|5770.85|5771.3|5770.6|21
1730370900000|2024-10-31 10:35:00|5771.8|5771.1|5771.8|5771.1|5771.8|5771.1|5771.55|5770.85|80
1730370910000|2024-10-31 10:35:10|5772.05|5771.35|5771.8|5771.1|5772.05|5771.35|5771.8|5771.1|36
1730370920000|2024-10-31 10:35:20|5771.92|5771.22|5771.8|5771.1|5772.05|5771.35|5771.8|5771.1|30
1730370930000|2024-10-31 10:35:30|5771.55|5770.85|5771.8|5771.1|5771.8|5771.1|5771.55|5770.85|24
1730370940000|2024-10-31 10:35:40|5771.67|5770.97|5771.67|5770.97|5771.8|5771.1|5771.55|5770.85|33
1730370950000|2024-10-31 10:35:50|5771.55|5770.85|5771.55|5770.85|5771.55|5770.85|5771.55|5770.85|12
1730370970000|2024-10-31 10:36:10|5771.67|5770.97|5771.8|5771.1|5772.05|5771.35|5771.55|5770.85|50
1730370980000|2024-10-31 10:36:20|5771.92|5771.22|5771.3|5770.6|5772.05|5771.35|5771.3|5770.6|57
1730370990000|2024-10-31 10:36:30|5771.55|5770.85|5771.3|5770.6|5771.55|5770.85|5771.3|5770.6|26
1730371000000|2024-10-31 10:36:40|5771.42|5770.72|5771.55|5770.85|5771.55|5770.85|5771.42|5770.72|23
1730371010000|2024-10-31 10:36:50|5771.67|5770.97|5771.55|5770.85|5771.67|5770.97|5771.55|5770.85|34
1730371020000|2024-10-31 10:37:00|5771.8|5771.1|5771.8|5771.1|5772.3|5771.6|5771.8|5771.1|58
1730371040000|2024-10-31 10:37:20|5771.67|5770.97|5771.8|5771.1|5771.8|5771.1|5771.67|5770.97|24
1730371050000|2024-10-31 10:37:30|5771.55|5770.85|5771.55|5770.85|5771.55|5770.85|5771.55|5770.85|16
1730371060000|2024-10-31 10:37:40|5771.67|5770.97|5772.05|5771.35|5772.05|5771.35|5771.67|5770.97|43
1730371070000|2024-10-31 10:37:50|5771.92|5771.22|5771.8|5771.1|5771.92|5771.22|5771.55|5770.85|18
1730371090000|2024-10-31 10:38:10|5771.92|5771.22|5771.92|5771.22|5772.05|5771.35|5771.92|5771.22|49
1730371100000|2024-10-31 10:38:20|5772.05|5771.35|5772.3|5771.6|5772.3|5771.6|5772.05|5771.35|25
1730371110000|2024-10-31 10:38:30|5772.05|5771.35|5772.3|5771.6|5772.3|5771.6|5772.05|5771.35|21
1730371120000|2024-10-31 10:38:40|5772.55|5771.85|5772.55|5771.85|5772.55|5771.85|5772.55|5771.85|18
1730371130000|2024-10-31 10:38:50|5772.3|5771.6|5772.55|5771.85|5772.55|5771.85|5772.3|5771.6|44
1730371140000|2024-10-31 10:39:00|5772.3|5771.6|5772.55|5771.85|5772.8|5772.1|5772.3|5771.6|39
1730371150000|2024-10-31 10:39:10|5772.67|5771.97|5772.55|5771.85|5772.8|5772.1|5772.55|5771.85|21
1730371160000|2024-10-31 10:39:20|5772.3|5771.6|5772.3|5771.6|5772.3|5771.6|5772.3|5771.6|10
1730371170000|2024-10-31 10:39:30|5772.55|5771.85|5772.3|5771.6|5772.55|5771.85|5772.3|5771.6|47
1730371180000|2024-10-31 10:39:40|5772.42|5771.72|5772.3|5771.6|5772.42|5771.72|5772.3|5771.6|21
1730371190000|2024-10-31 10:39:50|5772.42|5771.72|5772.55|5771.85|5772.55|5771.85|5772.42|5771.72|50
1730371200000|2024-10-31 10:40:00|5772.8|5772.1|5771.55|5770.85|5772.8|5772.1|5771.55|5770.85|48
1730371210000|2024-10-31 10:40:10|5772.05|5771.35|5771.8|5771.1|5772.05|5771.35|5771.8|5771.1|110
1730371230000|2024-10-31 10:40:30|5771.67|5770.97|5771.05|5770.35|5771.8|5771.1|5770.8|5770.1|135
1730371240000|2024-10-31 10:40:40|5771.3|5770.6|5771.3|5770.6|5771.42|5770.72|5771.05|5770.35|49
1730371250000|2024-10-31 10:40:50|5771.17|5770.47|5771.05|5770.35|5771.3|5770.6|5771.05|5770.35|17
1730371260000|2024-10-31 10:41:00|5770.92|5770.22|5770.8|5770.1|5770.92|5770.22|5770.8|5770.1|22
1730371270000|2024-10-31 10:41:10|5770.92|5770.22|5770.8|5770.1|5771.05|5770.35|5770.8|5770.1|40
1730371280000|2024-10-31 10:41:20|5770.55|5769.85|5770.55|5769.85|5770.55|5769.85|5770.3|5769.6|58
1730371290000|2024-10-31 10:41:30|5770.3|5769.6|5770.8|5770.1|5770.8|5770.1|5770.3|5769.6|38
1730371300000|2024-10-31 10:41:40|5771.05|5770.35|5771.3|5770.6|5771.3|5770.6|5770.92|5770.22|36
1730371310000|2024-10-31 10:41:50|5771.55|5770.85|5772.17|5771.47|5772.17|5771.47|5771.55|5770.85|72
1730371320000|2024-10-31 10:42:00|5772.05|5771.35|5772.05|5771.35|5772.3|5771.6|5771.8|5771.1|74
1730371330000|2024-10-31 10:42:10|5772.3|5771.6|5772.3|5771.6|5772.3|5771.6|5772.3|5771.6|4
1730371340000|2024-10-31 10:42:20|5772.17|5771.47|5772.05|5771.35|5772.17|5771.47|5771.8|5771.1|24
1730371350000|2024-10-31 10:42:30|5772.3|5771.6|5772.05|5771.35|5772.3|5771.6|5772.05|5771.35|32
1730371360000|2024-10-31 10:42:40|5771.92|5771.22|5771.8|5771.1|5772.05|5771.35|5771.8|5771.1|45
1730371370000|2024-10-31 10:42:50|||||||||26
1730371380000|2024-10-31 10:43:00|5771.55|5770.85|5771.55|5770.85|5771.55|5770.85|5771.55|5770.85|43
1730371390000|2024-10-31 10:43:10|||||||||12
1730371400000|2024-10-31 10:43:20|5771.8|5771.1|5771.8|5771.1|5771.8|5771.1|5771.55|5770.85|48
1730371410000|2024-10-31 10:43:30|5771.92|5771.22|5772.3|5771.6|5772.3|5771.6|5771.92|5771.22|29
1730371420000|2024-10-31 10:43:40|5772.42|5771.72|5772.8|5772.1|5772.8|5772.1|5772.42|5771.72|158
1730371430000|2024-10-31 10:43:50|5773.05|5772.35|5772.8|5772.1|5773.05|5772.35|5772.8|5772.1|43
1730371440000|2024-10-31 10:44:00|5772.3|5771.6|5772.3|5771.6|5772.3|5771.6|5772.3|5771.6|38
1730371450000|2024-10-31 10:44:10|||||||||48
1730371460000|2024-10-31 10:44:20|5772.05|5771.35|5772.05|5771.35|5772.05|5771.35|5772.05|5771.35|7
1730371470000|2024-10-31 10:44:30|5772.17|5771.47|5772.3|5771.6|5772.3|5771.6|5772.05|5771.35|32
1730371480000|2024-10-31 10:44:40|5772.05|5771.35|5772.3|5771.6|5772.3|5771.6|5772.05|5771.35|44
1730371490000|2024-10-31 10:44:50|5772.55|5771.85|5772.55|5771.85|5772.55|5771.85|5772.55|5771.85|25
1730371500000|2024-10-31 10:45:00|||||||||13
1730371510000|2024-10-31 10:45:10|5772.8|5772.1|5772.8|5772.1|5772.8|5772.1|5772.8|5772.1|19
1730371520000|2024-10-31 10:45:20|5772.55|5771.85|5772.8|5772.1|5772.8|5772.1|5772.55|5771.85|27
1730371530000|2024-10-31 10:45:30|5772.67|5771.97|5772.8|5772.1|5772.8|5772.1|5772.67|5771.97|13
1730371540000|2024-10-31 10:45:40|5773.05|5772.35|5773.3|5772.6|5773.3|5772.6|5773.05|5772.35|175
1730371550000|2024-10-31 10:45:50|5773.05|5772.35|5773.05|5772.35|5773.05|5772.35|5773.05|5772.35|31
1730371560000|2024-10-31 10:46:00|5772.92|5772.22|5773.05|5772.35|5773.05|5772.35|5772.8|5772.1|45
1730371570000|2024-10-31 10:46:10|5772.8|5772.1|5772.8|5772.1|5772.8|5772.1|5772.8|5772.1|10
1730371580000|2024-10-31 10:46:20|5772.3|5771.6|5772.3|5771.6|5772.42|5771.72|5772.3|5771.6|44
1730371600000|2024-10-31 10:46:40|5772.42|5771.72|5772.05|5771.35|5772.42|5771.72|5772.05|5771.35|54
1730371610000|2024-10-31 10:46:50|5771.8|5771.1|5772.05|5771.35|5772.05|5771.35|5771.8|5771.1|21
1730371620000|2024-10-31 10:47:00|5771.92|5771.22|5772.05|5771.35|5772.05|5771.35|5771.92|5771.22|21
1730371630000|2024-10-31 10:47:10|5771.92|5771.22|5771.8|5771.1|5771.92|5771.22|5771.8|5771.1|9
1730371640000|2024-10-31 10:47:20|5771.92|5771.22|5771.8|5771.1|5771.92|5771.22|5771.8|5771.1|18
1730371650000|2024-10-31 10:47:30|5771.55|5770.85|5771.8|5771.1|5771.8|5771.1|5771.42|5770.72|31
1730371660000|2024-10-31 10:47:40|5771.67|5770.97|5771.8|5771.1|5771.8|5771.1|5771.55|5770.85|22
1730371680000|2024-10-31 10:48:00|5771.92|5771.22|5772.05|5771.35|5772.05|5771.35|5771.8|5771.1|37
1730371690000|2024-10-31 10:48:10|5771.92|5771.22|5772.05|5771.35|5772.05|5771.35|5771.92|5771.22|12
1730371700000|2024-10-31 10:48:20|||||||||23
1730371710000|2024-10-31 10:48:30|5771.92|5771.22|5772.05|5771.35|5772.05|5771.35|5771.8|5771.1|34
1730371720000|2024-10-31 10:48:40|5772.3|5771.6|5772.55|5771.85|5772.55|5771.85|5772.3|5771.6|12
1730371730000|2024-10-31 10:48:50|5772.8|5772.1|5772.8|5772.1|5772.8|5772.1|5772.55|5771.85|40
1730371740000|2024-10-31 10:49:00|||||||||3
1730371750000|2024-10-31 10:49:10|5773.05|5772.35|5773.05|5772.35|5773.3|5772.6|5773.05|5772.35|52
1730371760000|2024-10-31 10:49:20|5772.92|5772.22|5772.8|5772.1|5773.05|5772.35|5772.8|5772.1|32
1730371770000|2024-10-31 10:49:30|5772.92|5772.22|5773.05|5772.35|5773.05|5772.35|5772.92|5772.22|11
1730371790000|2024-10-31 10:49:50|5772.92|5772.22|5773.3|5772.6|5773.3|5772.6|5772.92|5772.22|19
1730371800000|2024-10-31 10:50:00|5773.17|5772.47|5773.3|5772.6|5773.3|5772.6|5773.05|5772.35|27
1730371810000|2024-10-31 10:50:10|5773.17|5772.47|5773.3|5772.6|5773.3|5772.6|5773.05|5772.35|83
1730371820000|2024-10-31 10:50:20|5773.05|5772.35|5772.55|5771.85|5773.05|5772.35|5772.55|5771.85|25
1730371830000|2024-10-31 10:50:30|5772.3|5771.6|5772.3|5771.6|5772.55|5771.85|5772.3|5771.6|19
1730371840000|2024-10-31 10:50:40|5772.42|5771.72|5772.3|5771.6|5772.42|5771.72|5772.3|5771.6|25
1730371850000|2024-10-31 10:50:50|5772.17|5771.47|5772.05|5771.35|5772.17|5771.47|5772.05|5771.35|20
1730371860000|2024-10-31 10:51:00|5772.17|5771.47|5772.3|5771.6|5772.3|5771.6|5772.05|5771.35|27
1730371870000|2024-10-31 10:51:10|5772.55|5771.85|5772.55|5771.85|5772.55|5771.85|5772.55|5771.85|14
1730371880000|2024-10-31 10:51:20|5772.67|5771.97|5772.55|5771.85|5772.8|5772.1|5772.55|5771.85|26
1730371890000|2024-10-31 10:51:30|5772.67|5771.97|5772.8|5772.1|5772.8|5772.1|5772.67|5771.97|7
1730371900000|2024-10-31 10:51:40|5772.92|5772.22|5773.05|5772.35|5773.05|5772.35|5772.92|5772.22|17
1730371910000|2024-10-31 10:51:50|||||||||33
1730371920000|2024-10-31 10:52:00|5773.17|5772.47|5773.55|5772.85|5773.55|5772.85|5773.17|5772.47|41
1730371930000|2024-10-31 10:52:10|5773.8|5773.1|5774.05|5773.35|5774.05|5773.35|5773.8|5773.1|227
1730371940000|2024-10-31 10:52:20|5773.92|5773.22|5774.3|5773.6|5774.3|5773.6|5773.8|5773.1|149
1730371950000|2024-10-31 10:52:30|5774.05|5773.35|5773.8|5773.1|5774.05|5773.35|5773.8|5773.1|248
1730371960000|2024-10-31 10:52:40|5774.05|5773.35|5773.8|5773.1|5774.05|5773.35|5773.8|5773.1|22
1730371970000|2024-10-31 10:52:50|5774.05|5773.35|5774.05|5773.35|5774.17|5773.47|5774.05|5773.35|44
1730371980000|2024-10-31 10:53:00|5774.17|5773.47|5774.3|5773.6|5774.55|5773.85|5774.17|5773.47|104
1730371990000|2024-10-31 10:53:10|5774.42|5773.72|5774.55|5773.85|5774.55|5773.85|5774.3|5773.6|51
1730372000000|2024-10-31 10:53:20|5774.8|5774.1|5774.55|5773.85|5774.8|5774.1|5774.55|5773.85|197
1730372010000|2024-10-31 10:53:30|5774.8|5774.1|5774.8|5774.1|5774.8|5774.1|5774.55|5773.85|37
1730372020000|2024-10-31 10:53:40|5774.67|5773.97|5774.8|5774.1|5774.8|5774.1|5774.67|5773.97|6
1730372030000|2024-10-31 10:53:50|5774.55|5773.85|5774.55|5773.85|5774.55|5773.85|5774.3|5773.6|48
1730372040000|2024-10-31 10:54:00|||||||||81
1730372050000|2024-10-31 10:54:10|5774.8|5774.1|5774.8|5774.1|5774.8|5774.1|5774.55|5773.85|21
1730372060000|2024-10-31 10:54:20|5774.92|5774.22|5775.05|5774.35|5775.05|5774.35|5774.8|5774.1|80
1730372070000|2024-10-31 10:54:30|5775.3|5774.6|5775.05|5774.35|5775.3|5774.6|5775.05|5774.35|102
1730372080000|2024-10-31 10:54:40|5775.17|5774.47|5775.05|5774.35|5775.3|5774.6|5775.05|5774.35|75
1730372090000|2024-10-31 10:54:50|5774.8|5774.1|5775.05|5774.35|5775.05|5774.35|5774.8|5774.1|19
1730372100000|2024-10-31 10:55:00|5774.92|5774.22|5774.55|5773.85|5775.05|5774.35|5774.3|5773.6|70
1730372110000|2024-10-31 10:55:10|5774.42|5773.72|5774.8|5774.1|5774.8|5774.1|5774.3|5773.6|146
1730372120000|2024-10-31 10:55:20|5774.92|5774.22|5775.3|5774.6|5775.3|5774.6|5774.92|5774.22|71
1730372130000|2024-10-31 10:55:30|5775.42|5774.72|5775.3|5774.6|5775.55|5774.85|5775.05|5774.35|148
1730372140000|2024-10-31 10:55:40|5775.17|5774.47|5775.8|5775.1|5775.8|5775.1|5775.05|5774.35|88
1730372150000|2024-10-31 10:55:50|||||||||51
1730372160000|2024-10-31 10:56:00|5775.55|5774.85|5775.3|5774.6|5775.55|5774.85|5775.3|5774.6|211
1730372170000|2024-10-31 10:56:10|5775.17|5774.47|5775.8|5775.1|5776.05|5775.35|5775.17|5774.47|220
1730372180000|2024-10-31 10:56:20|5776.05|5775.35|5775.8|5775.1|5776.05|5775.35|5775.8|5775.1|136
1730372190000|2024-10-31 10:56:30|5776.05|5775.35|5775.55|5774.85|5776.05|5775.35|5775.55|5774.85|98
1730372200000|2024-10-31 10:56:40|5775.67|5774.97|5775.55|5774.85|5775.8|5775.1|5775.55|5774.85|68
1730372210000|2024-10-31 10:56:50|5775.3|5774.6|5775.8|5775.1|5776.05|5775.35|5775.3|5774.6|139
1730372220000|2024-10-31 10:57:00|5775.55|5774.85|5775.55|5774.85|5775.55|5774.85|5775.3|5774.6|117
1730372230000|2024-10-31 10:57:10|||||||||29
1730372240000|2024-10-31 10:57:20|5775.67|5774.97|5775.55|5774.85|5775.67|5774.97|5775.55|5774.85|38
1730372250000|2024-10-31 10:57:30|5775.67|5774.97|5775.55|5774.85|5776.05|5775.35|5775.55|5774.85|46
1730372260000|2024-10-31 10:57:40|5775.8|5775.1|5775.92|5775.22|5776.05|5775.35|5775.8|5775.1|53
1730372270000|2024-10-31 10:57:50|5775.8|5775.1|5775.55|5774.85|5775.8|5775.1|5775.55|5774.85|69
1730372280000|2024-10-31 10:58:00|5775.42|5774.72|5775.3|5774.6|5775.42|5774.72|5775.3|5774.6|45
1730372290000|2024-10-31 10:58:10|5775.05|5774.35|5774.8|5774.1|5775.05|5774.35|5774.8|5774.1|99
1730372300000|2024-10-31 10:58:20|5774.67|5773.97|5774.55|5773.85|5774.67|5773.97|5774.55|5773.85|60
1730372310000|2024-10-31 10:58:30|5774.42|5773.72|5774.3|5773.6|5774.42|5773.72|5774.3|5773.6|28
1730372320000|2024-10-31 10:58:40|5774.55|5773.85|5774.55|5773.85|5774.55|5773.85|5774.55|5773.85|31
1730372330000|2024-10-31 10:58:50|5774.8|5774.1|5775.05|5774.35|5775.05|5774.35|5774.8|5774.1|60
1730372340000|2024-10-31 10:59:00|5774.92|5774.22|5775.3|5774.6|5775.3|5774.6|5774.8|5774.1|78
1730372350000|2024-10-31 10:59:10|5775.55|5774.85|5775.55|5774.85|5775.55|5774.85|5775.55|5774.85|85
1730372360000|2024-10-31 10:59:20|||||||||5
1730372370000|2024-10-31 10:59:30|5775.67|5774.97|5775.8|5775.1|5775.8|5775.1|5775.55|5774.85|22
1730372380000|2024-10-31 10:59:40|5775.67|5774.97|5775.8|5775.1|5775.8|5775.1|5775.55|5774.85|26
1730372390000|2024-10-31 10:59:50|5775.55|5774.85|5775.55|5774.85|5775.55|5774.85|5775.55|5774.85|17
1730372400000|2024-10-31 11:00:00|5775.8|5775.1|5776.05|5775.35|5776.3|5775.6|5775.3|5774.6|256
1730372410000|2024-10-31 11:00:10|5775.55|5774.85|5776.05|5775.35|5776.05|5775.35|5775.3|5774.6|101
1730372420000|2024-10-31 11:00:20|5775.92|5775.22|5776.3|5775.6|5776.3|5775.6|5775.92|5775.22|71
1730372430000|2024-10-31 11:00:30|5776.55|5775.85|5776.05|5775.35|5777.3|5776.6|5775.8|5775.1|383
1730372440000|2024-10-31 11:00:40|5776.17|5775.47|5776.05|5775.35|5776.3|5775.6|5775.8|5775.1|144
1730372450000|2024-10-31 11:00:50|||||||||17
1730372460000|2024-10-31 11:01:00|5775.8|5775.1|5775.67|5774.97|5775.8|5775.1|5775.67|5774.97|84
1730372470000|2024-10-31 11:01:10|5775.55|5774.85|5776.05|5775.35|5776.05|5775.35|5775.55|5774.85|32
1730372480000|2024-10-31 11:01:20|5776.17|5775.47|5776.8|5776.1|5776.8|5776.1|5776.17|5775.47|125
1730372490000|2024-10-31 11:01:30|5776.55|5775.85|5776.8|5776.1|5776.8|5776.1|5776.55|5775.85|47
1730372500000|2024-10-31 11:01:40|5776.92|5776.22|5777.05|5776.35|5777.3|5776.6|5776.92|5776.22|181
1730372510000|2024-10-31 11:01:50|5776.92|5776.22|5776.8|5776.1|5777.05|5776.35|5776.8|5776.1|91
1730372520000|2024-10-31 11:02:00|5776.55|5775.85|5776.3|5775.6|5776.67|5775.97|5776.3|5775.6|33
1730372530000|2024-10-31 11:02:10|5776.42|5775.72|5776.55|5775.85|5776.55|5775.85|5776.05|5775.35|103
1730372540000|2024-10-31 11:02:20|5776.8|5776.1|5776.55|5775.85|5777.05|5776.35|5776.55|5775.85|91
1730372550000|2024-10-31 11:02:30|5776.8|5776.1|5777.05|5776.35|5777.05|5776.35|5776.8|5776.1|42
1730372560000|2024-10-31 11:02:40|||||||||4
1730372570000|2024-10-31 11:02:50|5777.3|5776.6|5777.3|5776.6|5777.3|5776.6|5777.05|5776.35|118
1730372580000|2024-10-31 11:03:00|5777.42|5776.72|5777.3|5776.6|5777.8|5777.1|5777.3|5776.6|416
1730372590000|2024-10-31 11:03:10|5777.42|5776.72|5776.8|5776.1|5777.42|5776.72|5776.8|5776.1|134
1730372600000|2024-10-31 11:03:20|5776.92|5776.22|5777.05|5776.35|5777.05|5776.35|5776.8|5776.1|64
1730372610000|2024-10-31 11:03:30|5777.17|5776.47|5776.8|5776.1|5777.17|5776.47|5776.55|5775.85|66
1730372620000|2024-10-31 11:03:40|5776.67|5775.97|5776.3|5775.6|5776.8|5776.1|5776.3|5775.6|144
1730372630000|2024-10-31 11:03:50|5776.42|5775.72|5776.3|5775.6|5776.55|5775.85|5776.3|5775.6|93
1730372640000|2024-10-31 11:04:00|5776.42|5775.72|5776.3|5775.6|5776.42|5775.72|5776.3|5775.6|44
1730372650000|2024-10-31 11:04:10|5776.42|5775.72|5776.55|5775.85|5776.55|5775.85|5776.42|5775.72|37
1730372660000|2024-10-31 11:04:20|5776.3|5775.6|5776.55|5775.85|5776.55|5775.85|5776.05|5775.35|172
1730372670000|2024-10-31 11:04:30|5776.42|5775.72|5776.55|5775.85|5776.55|5775.85|5776.3|5775.6|28
1730372680000|2024-10-31 11:04:40|5776.42|5775.72|5776.3|5775.6|5776.42|5775.72|5776.3|5775.6|8
1730372690000|2024-10-31 11:04:50|5776.05|5775.35|5776.3|5775.6|5776.3|5775.6|5776.05|5775.35|67
1730372700000|2024-10-31 11:05:00|5776.55|5775.85|5776.42|5775.72|5776.55|5775.85|5776.3|5775.6|85
1730372710000|2024-10-31 11:05:10|5776.55|5775.85|5776.55|5775.85|5776.55|5775.85|5776.17|5775.47|59
1730372720000|2024-10-31 11:05:20|||||||||17
1730372730000|2024-10-31 11:05:30|5776.3|5775.6|5776.05|5775.35|5776.3|5775.6|5776.05|5775.35|20
1730372740000|2024-10-31 11:05:40|5775.8|5775.1|5775.8|5775.1|5775.8|5775.1|5775.55|5774.85|101
1730372750000|2024-10-31 11:05:50|5776.05|5775.35|5776.05|5775.35|5776.05|5775.35|5776.05|5775.35|11
1730372760000|2024-10-31 11:06:00|5775.92|5775.22|5775.8|5775.1|5775.92|5775.22|5775.8|5775.1|52
1730372770000|2024-10-31 11:06:10|5775.67|5774.97|5775.8|5775.1|5775.8|5775.1|5775.67|5774.97|51
1730372780000|2024-10-31 11:06:20|5775.67|5774.97|5775.55|5774.85|5775.8|5775.1|5775.55|5774.85|52
1730372790000|2024-10-31 11:06:30|5775.42|5774.72|5775.3|5774.6|5775.42|5774.72|5775.3|5774.6|62
1730372800000|2024-10-31 11:06:40|5775.55|5774.85|5775.55|5774.85|5775.55|5774.85|5775.55|5774.85|33
1730372810000|2024-10-31 11:06:50|5775.42|5774.72|5775.55|5774.85|5775.55|5774.85|5775.42|5774.72|6
1730372820000|2024-10-31 11:07:00|5775.42|5774.72|5775.3|5774.6|5775.55|5774.85|5775.05|5774.35|82
1730372830000|2024-10-31 11:07:10|5775.42|5774.72|5775.55|5774.85|5775.55|5774.85|5775.05|5774.35|78
1730372840000|2024-10-31 11:07:20|5775.42|5774.72|5775.3|5774.6|5775.55|5774.85|5775.3|5774.6|42
1730372850000|2024-10-31 11:07:30|5775.42|5774.72|5775.55|5774.85|5775.8|5775.1|5775.42|5774.72|45
1730372860000|2024-10-31 11:07:40|5775.67|5774.97|5775.55|5774.85|5775.8|5775.1|5775.55|5774.85|53
1730372870000|2024-10-31 11:07:50|5775.3|5774.6|5775.3|5774.6|5775.3|5774.6|5775.3|5774.6|29
1730372880000|2024-10-31 11:08:00|5775.17|5774.47|5775.05|5774.35|5775.17|5774.47|5775.05|5774.35|5
1730372890000|2024-10-31 11:08:10|5774.92|5774.22|5775.05|5774.35|5775.05|5774.35|5774.8|5774.1|86
1730372900000|2024-10-31 11:08:20|5775.3|5774.6|5775.55|5774.85|5775.55|5774.85|5775.3|5774.6|44
1730372910000|2024-10-31 11:08:30|5775.67|5774.97|5775.8|5775.1|5775.8|5775.1|5775.67|5774.97|11
1730372920000|2024-10-31 11:08:40|5775.55|5774.85|5775.55|5774.85|5775.55|5774.85|5775.55|5774.85|16
1730372930000|2024-10-31 11:08:50|5775.67|5774.97|5775.8|5775.1|5776.05|5775.35|5775.67|5774.97|81
1730372940000|2024-10-31 11:09:00|5775.92|5775.22|5775.8|5775.1|5776.05|5775.35|5775.8|5775.1|29
1730372950000|2024-10-31 11:09:10|5775.67|5774.97|5775.3|5774.6|5775.8|5775.1|5775.3|5774.6|104
1730372960000|2024-10-31 11:09:20|||||||||33
1730372970000|2024-10-31 11:09:30|5775.42|5774.72|5775.3|5774.6|5775.42|5774.72|5775.3|5774.6|18
1730372980000|2024-10-31 11:09:40|5775.05|5774.35|5775.05|5774.35|5775.3|5774.6|5775.05|5774.35|51
1730372990000|2024-10-31 11:09:50|5774.8|5774.1|5774.92|5774.22|5774.92|5774.22|5774.8|5774.1|68
1730373000000|2024-10-31 11:10:00|5775.05|5774.35|5774.67|5773.97|5775.05|5774.35|5774.55|5773.85|56
1730373010000|2024-10-31 11:10:10|5774.8|5774.1|5775.05|5774.35|5775.05|5774.35|5774.55|5773.85|37
1730373020000|2024-10-31 11:10:20|5774.92|5774.22|5774.55|5773.85|5774.92|5774.22|5774.55|5773.85|34
1730373030000|2024-10-31 11:10:30|5774.3|5773.6|5774.55|5773.85|5774.55|5773.85|5774.3|5773.6|41
1730373040000|2024-10-31 11:10:40|5774.42|5773.72|5774.3|5773.6|5774.42|5773.72|5774.3|5773.6|53
1730373050000|2024-10-31 11:10:50|||||||||10
1730373060000|2024-10-31 11:11:00|5774.42|5773.72|5775.05|5774.35|5775.05|5774.35|5774.42|5773.72|137
1730373070000|2024-10-31 11:11:10|5774.92|5774.22|5774.8|5774.1|5774.92|5774.22|5774.8|5774.1|11
1730373080000|2024-10-31 11:11:20|5774.92|5774.22|5775.3|5774.6|5775.3|5774.6|5774.92|5774.22|40
1730373090000|2024-10-31 11:11:30|5775.05|5774.35|5775.3|5774.6|5775.3|5774.6|5775.05|5774.35|48
1730373100000|2024-10-31 11:11:40|5775.55|5774.85|5775.3|5774.6|5775.8|5775.1|5775.3|5774.6|65
1730373110000|2024-10-31 11:11:50|5775.17|5774.47|5774.8|5774.1|5775.3|5774.6|5774.8|5774.1|69
1730373120000|2024-10-31 11:12:00|5775.05|5774.35|5775.05|5774.35|5775.05|5774.35|5774.8|5774.1|84
1730373130000|2024-10-31 11:12:10|5775.3|5774.6|5775.55|5774.85|5775.55|5774.85|5775.3|5774.6|38
1730373140000|2024-10-31 11:12:20|5776.05|5775.35|5776.05|5775.35|5776.3|5775.6|5775.8|5775.1|134
1730373150000|2024-10-31 11:12:30|5776.17|5775.47|5776.55|5775.85|5776.55|5775.85|5776.05|5775.35|108
1730373160000|2024-10-31 11:12:40|5776.42|5775.72|5776.3|5775.6|5776.55|5775.85|5776.3|5775.6|21
1730373170000|2024-10-31 11:12:50|||||||||7
1730373180000|2024-10-31 11:13:00|5776.42|5775.72|5776.3|5775.6|5776.42|5775.72|5776.3|5775.6|73
1730373190000|2024-10-31 11:13:10|5776.55|5775.85|5777.05|5776.35|5777.05|5776.35|5776.55|5775.85|161
1730373200000|2024-10-31 11:13:20|5776.92|5776.22|5777.05|5776.35|5777.05|5776.35|5776.92|5776.22|51
1730373210000|2024-10-31 11:13:30|||||||||41
1730373220000|2024-10-31 11:13:40|5776.8|5776.1|5777.05|5776.35|5777.05|5776.35|5776.8|5776.1|50
1730373230000|2024-10-31 11:13:50|5776.8|5776.1|5777.05|5776.35|5777.05|5776.35|5776.8|5776.1|133
1730373240000|2024-10-31 11:14:00|5776.8|5776.1|5776.8|5776.1|5777.05|5776.35|5776.8|5776.1|79
1730373250000|2024-10-31 11:14:10|5777.05|5776.35|5777.3|5776.6|5777.3|5776.6|5776.92|5776.22|38
1730373260000|2024-10-31 11:14:20|5777.05|5776.35|5777.05|5776.35|5777.05|5776.35|5777.05|5776.35|32
1730373270000|2024-10-31 11:14:30|5776.92|5776.22|5776.8|5776.1|5777.05|5776.35|5776.8|5776.1|103
1730373280000|2024-10-31 11:14:40|5776.92|5776.22|5777.05|5776.35|5777.05|5776.35|5776.8|5776.1|19
1730373290000|2024-10-31 11:14:50|5776.92|5776.22|5777.05|5776.35|5777.05|5776.35|5776.8|5776.1|28
1730373300000|2024-10-31 11:15:00|5776.92|5776.22|5777.05|5776.35|5777.05|5776.35|5776.8|5776.1|47
1730373310000|2024-10-31 11:15:10|5776.92|5776.22|5777.3|5776.6|5777.3|5776.6|5776.8|5776.1|32
1730373320000|2024-10-31 11:15:20|||||||||93
1730373330000|2024-10-31 11:15:30|5777.05|5776.35|5777.3|5776.6|5777.3|5776.6|5777.05|5776.35|88
1730373340000|2024-10-31 11:15:40|||||||||2
1730373350000|2024-10-31 11:15:50|5776.8|5776.1|5776.8|5776.1|5777.05|5776.35|5776.8|5776.1|30
1730373360000|2024-10-31 11:16:00|5776.55|5775.85|5776.8|5776.1|5776.8|5776.1|5776.42|5775.72|45
1730373370000|2024-10-31 11:16:10|5776.55|5775.85|5776.55|5775.85|5776.55|5775.85|5776.55|5775.85|71
1730373380000|2024-10-31 11:16:20|5776.67|5775.97|5776.8|5776.1|5776.8|5776.1|5776.67|5775.97|55
1730373390000|2024-10-31 11:16:30|||||||||2
1730373400000|2024-10-31 11:16:40|5776.92|5776.22|5777.05|5776.35|5777.05|5776.35|5776.8|5776.1|29
1730373410000|2024-10-31 11:16:50|5776.8|5776.1|5776.8|5776.1|5776.8|5776.1|5776.8|5776.1|20
1730373420000|2024-10-31 11:17:00|5776.67|5775.97|5776.55|5775.85|5776.67|5775.97|5776.55|5775.85|18
1730373430000|2024-10-31 11:17:10|5776.8|5776.1|5776.8|5776.1|5776.8|5776.1|5776.8|5776.1|17
1730373440000|2024-10-31 11:17:20|5776.55|5775.85|5776.55|5775.85|5776.55|5775.85|5776.55|5775.85|19
1730373450000|2024-10-31 11:17:30|5776.67|5775.97|5776.8|5776.1|5776.8|5776.1|5776.67|5775.97|25
1730373460000|2024-10-31 11:17:40|5776.67|5775.97|5776.55|5775.85|5776.67|5775.97|5776.55|5775.85|11
1730373470000|2024-10-31 11:17:50|||||||||2
1730373480000|2024-10-31 11:18:00|||||||||28
1730373490000|2024-10-31 11:18:10|5777.05|5776.35|5777.05|5776.35|5777.05|5776.35|5776.8|5776.1|176
1730373500000|2024-10-31 11:18:20|||||||||29
1730373510000|2024-10-31 11:18:30|5777.17|5776.47|5777.3|5776.6|5777.42|5776.72|5777.05|5776.35|97
1730373520000|2024-10-31 11:18:40|5777.42|5776.72|5777.8|5777.1|5777.8|5777.1|5777.42|5776.72|218
1730373530000|2024-10-31 11:18:50|5778.05|5777.35|5778.3|5777.6|5778.55|5777.85|5778.05|5777.35|343
1730373540000|2024-10-31 11:19:00|5778.17|5777.47|5778.05|5777.35|5778.3|5777.6|5778.05|5777.35|82
1730373550000|2024-10-31 11:19:10|5778.17|5777.47|5778.3|5777.6|5778.3|5777.6|5778.05|5777.35|74
1730373560000|2024-10-31 11:19:20|5778.05|5777.35|5778.05|5777.35|5778.05|5777.35|5777.8|5777.1|36
1730373570000|2024-10-31 11:19:30|5778.17|5777.47|5778.05|5777.35|5778.3|5777.6|5778.05|5777.35|47
1730373580000|2024-10-31 11:19:40|5777.8|5777.1|5777.8|5777.1|5777.8|5777.1|5777.8|5777.1|39
1730373590000|2024-10-31 11:19:50|5777.67|5776.97|5777.8|5777.1|5777.8|5777.1|5777.67|5776.97|44
1730373600000|2024-10-31 11:20:00|5777.67|5776.97|5777.8|5777.1|5777.8|5777.1|5777.3|5776.6|346
1730373610000|2024-10-31 11:20:10|5777.55|5776.85|5777.55|5776.85|5777.55|5776.85|5777.55|5776.85|35
1730373620000|2024-10-31 11:20:20|5777.3|5776.6|5777.55|5776.85|5777.8|5777.1|5777.3|5776.6|85
1730373630000|2024-10-31 11:20:30|5777.8|5777.1|5777.8|5777.1|5778.05|5777.35|5777.8|5777.1|80
1730373640000|2024-10-31 11:20:40|5777.92|5777.22|5777.8|5777.1|5778.05|5777.35|5777.8|5777.1|79
1730373650000|2024-10-31 11:20:50|5777.92|5777.22|5778.3|5777.6|5778.3|5777.6|5777.8|5777.1|260
1730373660000|2024-10-31 11:21:00|||||||||11
1730373670000|2024-10-31 11:21:10|||||||||30
1730373680000|2024-10-31 11:21:20|5778.42|5777.72|5778.55|5777.85|5778.55|5777.85|5778.3|5777.6|128
1730373690000|2024-10-31 11:21:30|5778.3|5777.6|5778.05|5777.35|5778.3|5777.6|5778.05|5777.35|91
1730373700000|2024-10-31 11:21:40|5777.8|5777.1|5777.8|5777.1|5778.05|5777.35|5777.8|5777.1|114
1730373710000|2024-10-31 11:21:50|||||||||17
1730373720000|2024-10-31 11:22:00|5777.92|5777.22|5778.05|5777.35|5778.05|5777.35|5777.55|5776.85|152
1730373730000|2024-10-31 11:22:10|5777.8|5777.1|5777.8|5777.1|5777.8|5777.1|5777.3|5776.6|223
1730373740000|2024-10-31 11:22:20|||||||||20
1730373750000|2024-10-31 11:22:30|||||||||2
1730373760000|2024-10-31 11:22:40|5777.67|5776.97|5778.17|5777.47|5778.17|5777.47|5777.55|5776.85|123
1730373770000|2024-10-31 11:22:50|5778.3|5777.6|5778.05|5777.35|5778.3|5777.6|5778.05|5777.35|6
1730373780000|2024-10-31 11:23:00|5777.8|5777.1|5778.3|5777.6|5778.3|5777.6|5777.8|5777.1|77
1730373790000|2024-10-31 11:23:10|||||||||3
1730373800000|2024-10-31 11:23:20|5778.55|5777.85|5779.05|5778.35|5779.05|5778.35|5778.55|5777.85|104
1730373810000|2024-10-31 11:23:30|||||||||124
1730373820000|2024-10-31 11:23:40|5778.92|5778.22|5778.8|5778.1|5779.05|5778.35|5778.8|5778.1|47
1730373830000|2024-10-31 11:23:50|5778.92|5778.22|5779.05|5778.35|5779.05|5778.35|5778.92|5778.22|45
1730373840000|2024-10-31 11:24:00|||||||||8
1730373850000|2024-10-31 11:24:10|5779.17|5778.47|5779.05|5778.35|5779.17|5778.47|5779.05|5778.35|55
1730373860000|2024-10-31 11:24:20|||||||||1
1730373870000|2024-10-31 11:24:30|5778.92|5778.22|5778.55|5777.85|5778.92|5778.22|5778.55|5777.85|104
1730373880000|2024-10-31 11:24:40|5778.3|5777.6|5778.05|5777.35|5778.3|5777.6|5778.05|5777.35|51
1730373890000|2024-10-31 11:24:50|||||||||54
1730373900000|2024-10-31 11:25:00|||||||||6
1730373910000|2024-10-31 11:25:10|5778.55|5777.85|5778.55|5777.85|5779.05|5778.35|5778.55|5777.85|256
1730373920000|2024-10-31 11:25:20|5778.67|5777.97|5778.55|5777.85|5778.67|5777.97|5778.55|5777.85|31
1730373930000|2024-10-31 11:25:30|5778.67|5777.97|5778.55|5777.85|5778.67|5777.97|5778.55|5777.85|49
1730373940000|2024-10-31 11:25:40|5778.67|5777.97|5778.55|5777.85|5778.67|5777.97|5778.55|5777.85|48
1730373950000|2024-10-31 11:25:50|5778.67|5777.97|5778.8|5778.1|5778.8|5778.1|5778.67|5777.97|19
1730373960000|2024-10-31 11:26:00|5778.55|5777.85|5779.05|5778.35|5779.05|5778.35|5778.55|5777.85|56
1730373970000|2024-10-31 11:26:10|5778.92|5778.22|5779.05|5778.35|5779.05|5778.35|5778.8|5778.1|49
1730373980000|2024-10-31 11:26:20|5778.92|5778.22|5779.05|5778.35|5779.05|5778.35|5778.8|5778.1|34
1730373990000|2024-10-31 11:26:30|5778.92|5778.22|5778.8|5778.1|5779.05|5778.35|5778.8|5778.1|30
1730374000000|2024-10-31 11:26:40|5778.55|5777.85|5778.55|5777.85|5778.55|5777.85|5778.55|5777.85|46
1730374010000|2024-10-31 11:26:50|5778.3|5777.6|5778.05|5777.35|5778.3|5777.6|5778.05|5777.35|102
1730374020000|2024-10-31 11:27:00|5777.8|5777.1|5777.8|5777.1|5777.8|5777.1|5777.8|5777.1|37
1730374030000|2024-10-31 11:27:10|5777.67|5776.97|5778.05|5777.35|5778.05|5777.35|5777.67|5776.97|29
1730374040000|2024-10-31 11:27:20|5778.17|5777.47|5778.8|5778.1|5778.8|5778.1|5778.17|5777.47|31
1730374050000|2024-10-31 11:27:30|5778.55|5777.85|5778.67|5777.97|5778.8|5778.1|5778.55|5777.85|75
1730374060000|2024-10-31 11:27:40|5778.55|5777.85|5778.8|5778.1|5778.8|5778.1|5778.55|5777.85|48
1730374070000|2024-10-31 11:27:50|5779.05|5778.35|5778.8|5778.1|5779.05|5778.35|5778.8|5778.1|24
1730374080000|2024-10-31 11:28:00|5778.92|5778.22|5779.05|5778.35|5779.05|5778.35|5778.92|5778.22|10
1730374090000|2024-10-31 11:28:10|5779.17|5778.47|5779.05|5778.35|5779.17|5778.47|5779.05|5778.35|49
1730374100000|2024-10-31 11:28:20|5778.8|5778.1|5778.8|5778.1|5778.8|5778.1|5778.8|5778.1|26
1730374110000|2024-10-31 11:28:30|5778.92|5778.22|5779.05|5778.35|5779.05|5778.35|5778.92|5778.22|16
1730374130000|2024-10-31 11:28:50|5779.17|5778.47|5779.05|5778.35|5779.17|5778.47|5779.05|5778.35|29
1730374140000|2024-10-31 11:29:00|5778.92|5778.22|5778.55|5777.85|5778.92|5778.22|5778.3|5777.6|73
1730374150000|2024-10-31 11:29:10|5778.3|5777.6|5778.05|5777.35|5778.3|5777.6|5778.05|5777.35|22
1730374160000|2024-10-31 11:29:20|5778.3|5777.6|5777.8|5777.1|5778.3|5777.6|5777.8|5777.1|101
1730374170000|2024-10-31 11:29:30|||||||||4
1730374180000|2024-10-31 11:29:40|5777.67|5776.97|5777.55|5776.85|5777.8|5777.1|5777.55|5776.85|92
1730374190000|2024-10-31 11:29:50|5777.67|5776.97|5777.55|5776.85|5777.67|5776.97|5777.55|5776.85|51
1730374200000|2024-10-31 11:30:00|5777.8|5777.1|5777.3|5776.6|5777.8|5777.1|5777.3|5776.6|104
1730374210000|2024-10-31 11:30:10|5777.05|5776.35|5777.05|5776.35|5777.05|5776.35|5776.92|5776.22|86
1730374220000|2024-10-31 11:30:20|5776.8|5776.1|5776.8|5776.1|5777.05|5776.35|5776.8|5776.1|59
1730374230000|2024-10-31 11:30:30|5776.55|5775.85|5776.55|5775.85|5776.67|5775.97|5776.55|5775.85|27
1730374240000|2024-10-31 11:30:40|5776.42|5775.72|5776.05|5775.35|5776.42|5775.72|5776.05|5775.35|90
1730374250000|2024-10-31 11:30:50|5776.17|5775.47|5776.3|5775.6|5776.3|5775.6|5776.17|5775.47|96
1730374260000|2024-10-31 11:31:00|5776.55|5775.85|5776.55|5775.85|5776.67|5775.97|5776.55|5775.85|80
1730374270000|2024-10-31 11:31:10|5776.3|5775.6|5776.3|5775.6|5776.3|5775.6|5775.8|5775.1|143
1730374280000|2024-10-31 11:31:20|5776.8|5776.1|5776.67|5775.97|5776.8|5776.1|5776.67|5775.97|50
1730374290000|2024-10-31 11:31:30|5776.55|5775.85|5776.05|5775.35|5776.67|5775.97|5776.05|5775.35|100
1730374300000|2024-10-31 11:31:40|5776.17|5775.47|5776.05|5775.35|5776.17|5775.47|5776.05|5775.35|17
1730374310000|2024-10-31 11:31:50|5776.3|5775.6|5776.05|5775.35|5776.3|5775.6|5775.8|5775.1|71
1730374320000|2024-10-31 11:32:00|5776.3|5775.6|5776.3|5775.6|5776.55|5775.85|5776.3|5775.6|54
1730374330000|2024-10-31 11:32:10|5776.17|5775.47|5776.3|5775.6|5776.3|5775.6|5776.05|5775.35|73
1730374340000|2024-10-31 11:32:20|5776.17|5775.47|5776.3|5775.6|5776.3|5775.6|5776.05|5775.35|52
1730374350000|2024-10-31 11:32:30|5776.55|5775.85|5776.55|5775.85|5776.55|5775.85|5776.42|5775.72|22
1730374360000|2024-10-31 11:32:40|5776.42|5775.72|5776.3|5775.6|5776.42|5775.72|5776.3|5775.6|45
1730374370000|2024-10-31 11:32:50|5776.42|5775.72|5776.3|5775.6|5776.42|5775.72|5776.3|5775.6|2
1730374380000|2024-10-31 11:33:00|5776.05|5775.35|5776.3|5775.6|5776.55|5775.85|5776.05|5775.35|54
1730374390000|2024-10-31 11:33:10|5776.17|5775.47|5776.05|5775.35|5776.17|5775.47|5775.92|5775.22|46
1730374400000|2024-10-31 11:33:20|5775.92|5775.22|5775.8|5775.1|5776.05|5775.35|5775.8|5775.1|77
1730374410000|2024-10-31 11:33:30|||||||||51
1730374420000|2024-10-31 11:33:40|5776.05|5775.35|5775.8|5775.1|5776.05|5775.35|5775.55|5774.85|99
1730374430000|2024-10-31 11:33:50|||||||||2
1730374440000|2024-10-31 11:34:00|5775.92|5775.22|5775.3|5774.6|5776.05|5775.35|5775.3|5774.6|116
1730374450000|2024-10-31 11:34:10|5775.55|5774.85|5775.55|5774.85|5775.55|5774.85|5775.42|5774.72|113
1730374460000|2024-10-31 11:34:20|5775.8|5775.1|5775.55|5774.85|5775.8|5775.1|5775.55|5774.85|66
1730374470000|2024-10-31 11:34:30|||||||||4
1730374480000|2024-10-31 11:34:40|5775.67|5774.97|5775.8|5775.1|5775.8|5775.1|5775.67|5774.97|46
1730374490000|2024-10-31 11:34:50|5775.92|5775.22|5776.3|5775.6|5776.3|5775.6|5775.92|5775.22|83
1730374500000|2024-10-31 11:35:00|5776.05|5775.35|5776.05|5775.35|5776.3|5775.6|5775.8|5775.1|43
1730374510000|2024-10-31 11:35:10|5776.17|5775.47|5775.55|5774.85|5776.17|5775.47|5775.55|5774.85|83
1730374520000|2024-10-31 11:35:20|5775.67|5774.97|5775.55|5774.85|5775.8|5775.1|5775.55|5774.85|49
1730374530000|2024-10-31 11:35:30|5775.67|5774.97|5775.55|5774.85|5775.8|5775.1|5775.55|5774.85|29
1730374540000|2024-10-31 11:35:40|||||||||2
1730374550000|2024-10-31 11:35:50|||||||||15
1730374560000|2024-10-31 11:36:00|5775.42|5774.72|5775.05|5774.35|5775.42|5774.72|5775.05|5774.35|68
1730374570000|2024-10-31 11:36:10|5774.92|5774.22|5774.8|5774.1|5774.92|5774.22|5774.8|5774.1|36
1730374580000|2024-10-31 11:36:20|5775.05|5774.35|5775.05|5774.35|5775.3|5774.6|5775.05|5774.35|103
1730374590000|2024-10-31 11:36:30|5774.92|5774.22|5774.8|5774.1|5774.92|5774.22|5774.8|5774.1|37
1730374600000|2024-10-31 11:36:40|||||||||4
1730374610000|2024-10-31 11:36:50|5774.55|5773.85|5774.55|5773.85|5774.8|5774.1|5774.55|5773.85|102
1730374620000|2024-10-31 11:37:00|5774.67|5773.97|5775.05|5774.35|5775.05|5774.35|5774.67|5773.97|53
1730374630000|2024-10-31 11:37:10|5774.92|5774.22|5775.05|5774.35|5775.05|5774.35|5774.55|5773.85|127
1730374640000|2024-10-31 11:37:20|5775.3|5774.6|5775.3|5774.6|5775.3|5774.6|5775.05|5774.35|75
1730374650000|2024-10-31 11:37:30|5775.17|5774.47|5774.8|5774.1|5775.3|5774.6|5774.8|5774.1|26
1730374660000|2024-10-31 11:37:40|5774.92|5774.22|5775.05|5774.35|5775.05|5774.35|5774.8|5774.1|32
1730374670000|2024-10-31 11:37:50|5774.92|5774.22|5775.05|5774.35|5775.05|5774.35|5774.92|5774.22|3
1730374680000|2024-10-31 11:38:00|5774.8|5774.1|5774.8|5774.1|5774.8|5774.1|5774.8|5774.1|36
1730374690000|2024-10-31 11:38:10|5774.67|5773.97|5774.8|5774.1|5774.8|5774.1|5774.67|5773.97|22
1730374700000|2024-10-31 11:38:20|5774.92|5774.22|5775.05|5774.35|5775.05|5774.35|5774.92|5774.22|23
1730374710000|2024-10-31 11:38:30|5775.17|5774.47|5774.55|5773.85|5775.17|5774.47|5774.55|5773.85|40
1730374720000|2024-10-31 11:38:40|||||||||24
1730374730000|2024-10-31 11:38:50|5774.42|5773.72|5774.55|5773.85|5774.55|5773.85|5774.42|5773.72|25
1730374740000|2024-10-31 11:39:00|||||||||71
1730374750000|2024-10-31 11:39:10|5774.67|5773.97|5774.55|5773.85|5774.67|5773.97|5774.55|5773.85|13
1730374760000|2024-10-31 11:39:20|||||||||9
1730374770000|2024-10-31 11:39:30|||||||||34
1730374780000|2024-10-31 11:39:40|5774.8|5774.1|5774.8|5774.1|5774.8|5774.1|5774.67|5773.97|44
1730374790000|2024-10-31 11:39:50|||||||||5
1730374800000|2024-10-31 11:40:00|5774.67|5773.97|5775.3|5774.6|5775.3|5774.6|5774.67|5773.97|114
1730374810000|2024-10-31 11:40:10|||||||||21
1730374820000|2024-10-31 11:40:20|5775.05|5774.35|5774.55|5773.85|5775.05|5774.35|5774.55|5773.85|102
1730374830000|2024-10-31 11:40:30|5774.67|5773.97|5774.8|5774.1|5774.92|5774.22|5774.67|5773.97|16
1730374840000|2024-10-31 11:40:40|5774.92|5774.22|5775.05|5774.35|5775.05|5774.35|5774.92|5774.22|12
1730374850000|2024-10-31 11:40:50|5774.92|5774.22|5775.3|5774.6|5775.3|5774.6|5774.8|5774.1|69
1730374860000|2024-10-31 11:41:00|5775.42|5774.72|5775.8|5775.1|5775.8|5775.1|5775.3|5774.6|117
1730374870000|2024-10-31 11:41:10|5776.05|5775.35|5775.8|5775.1|5776.05|5775.35|5775.8|5775.1|117
1730374880000|2024-10-31 11:41:20|5776.3|5775.6|5776.05|5775.35|5776.3|5775.6|5776.05|5775.35|102
1730374890000|2024-10-31 11:41:30|5776.17|5775.47|5776.3|5775.6|5776.3|5775.6|5775.8|5775.1|98
1730374900000|2024-10-31 11:41:40|||||||||1
1730374910000|2024-10-31 11:41:50|5776.17|5775.47|5776.3|5775.6|5776.3|5775.6|5776.17|5775.47|50
1730374920000|2024-10-31 11:42:00|5776.55|5775.85|5776.55|5775.85|5776.55|5775.85|5776.3|5775.6|40
1730374930000|2024-10-31 11:42:10|5776.8|5776.1|5776.55|5775.85|5776.8|5776.1|5776.55|5775.85|48
1730374940000|2024-10-31 11:42:20|5776.42|5775.72|5776.42|5775.72|5776.55|5775.85|5776.3|5775.6|38
1730374950000|2024-10-31 11:42:30|5776.3|5775.6|5777.05|5776.35|5777.3|5776.6|5776.3|5775.6|187
1730374960000|2024-10-31 11:42:40|5777.17|5776.47|5777.05|5776.35|5777.17|5776.47|5777.05|5776.35|96
1730374970000|2024-10-31 11:42:50|5777.17|5776.47|5777.3|5776.6|5777.3|5776.6|5777.05|5776.35|43
1730374980000|2024-10-31 11:43:00|5777.17|5776.47|5777.05|5776.35|5777.3|5776.6|5777.05|5776.35|53
1730374990000|2024-10-31 11:43:10|5776.92|5776.22|5776.8|5776.1|5777.05|5776.35|5776.8|5776.1|68
1730375000000|2024-10-31 11:43:20|5776.55|5775.85|5776.8|5776.1|5776.8|5776.1|5776.55|5775.85|67
1730375010000|2024-10-31 11:43:30|||||||||2
1730375020000|2024-10-31 11:43:40|5776.92|5776.22|5777.05|5776.35|5777.05|5776.35|5776.92|5776.22|38
1730375030000|2024-10-31 11:43:50|5777.3|5776.6|5777.3|5776.6|5777.3|5776.6|5777.3|5776.6|77
1730375040000|2024-10-31 11:44:00|5777.42|5776.72|5777.55|5776.85|5777.67|5776.97|5777.42|5776.72|88
1730375050000|2024-10-31 11:44:10|5777.67|5776.97|5777.55|5776.85|5777.8|5777.1|5777.55|5776.85|56
1730375060000|2024-10-31 11:44:20|5777.3|5776.6|5777.05|5776.35|5777.3|5776.6|5777.05|5776.35|52
1730375070000|2024-10-31 11:44:30|5776.92|5776.22|5776.8|5776.1|5776.92|5776.22|5776.8|5776.1|36
1730375080000|2024-10-31 11:44:40|5776.55|5775.85|5776.55|5775.85|5776.55|5775.85|5776.55|5775.85|49
1730375090000|2024-10-31 11:44:50|||||||||58
1730375100000|2024-10-31 11:45:00|5776.8|5776.1|5777.55|5776.85|5777.55|5776.85|5776.8|5776.1|148
1730375110000|2024-10-31 11:45:10|||||||||3
1730375120000|2024-10-31 11:45:20|||||||||25
1730375130000|2024-10-31 11:45:30|5777.42|5776.72|5777.55|5776.85|5777.55|5776.85|5777.42|5776.72|25
1730375140000|2024-10-31 11:45:40|5777.3|5776.6|5777.55|5776.85|5777.55|5776.85|5777.3|5776.6|65
1730375150000|2024-10-31 11:45:50|5777.3|5776.6|5777.05|5776.35|5777.3|5776.6|5777.05|5776.35|52
1730375160000|2024-10-31 11:46:00|5777.17|5776.47|5777.8|5777.1|5777.8|5777.1|5777.17|5776.47|93
1730375170000|2024-10-31 11:46:10|||||||||4
1730375180000|2024-10-31 11:46:20|5777.92|5777.22|5778.05|5777.35|5778.05|5777.35|5777.55|5776.85|89
1730375190000|2024-10-31 11:46:30|||||||||2
1730375200000|2024-10-31 11:46:40|5777.92|5777.22|5778.05|5777.35|5778.05|5777.35|5777.8|5777.1|46
1730375210000|2024-10-31 11:46:50|5778.17|5777.47|5778.05|5777.35|5778.17|5777.47|5778.05|5777.35|48
1730375220000|2024-10-31 11:47:00|5778.3|5777.6|5778.3|5777.6|5778.3|5777.6|5778.05|5777.35|37
1730375230000|2024-10-31 11:47:10|||||||||8
1730375240000|2024-10-31 11:47:20|||||||||49
1730375250000|2024-10-31 11:47:30|||||||||29
1730375260000|2024-10-31 11:47:40|||||||||31
1730375270000|2024-10-31 11:47:50|||||||||6
1730375280000|2024-10-31 11:48:00|||||||||4
1730375290000|2024-10-31 11:48:10|5778.42|5777.72|5778.3|5777.6|5778.42|5777.72|5778.3|5777.6|52
1730375300000|2024-10-31 11:48:20|||||||||7
1730375310000|2024-10-31 11:48:30|||||||||23
1730375320000|2024-10-31 11:48:40|5778.42|5777.72|5778.3|5777.6|5778.42|5777.72|5778.3|5777.6|70
1730375330000|2024-10-31 11:48:50|5778.05|5777.35|5778.05|5777.35|5778.05|5777.35|5778.05|5777.35|32
1730375340000|2024-10-31 11:49:00|5778.17|5777.47|5778.05|5777.35|5778.55|5777.85|5778.05|5777.35|92
1730375350000|2024-10-31 11:49:10|5777.8|5777.1|5777.8|5777.1|5777.8|5777.1|5777.8|5777.1|24
1730375360000|2024-10-31 11:49:20|5777.67|5776.97|5777.8|5777.1|5777.8|5777.1|5777.67|5776.97|73
1730375370000|2024-10-31 11:49:30|||||||||6
1730375390000|2024-10-31 11:49:50|5777.92|5777.22|5778.05|5777.35|5778.05|5777.35|5777.92|5777.22|32
1730375400000|2024-10-31 11:50:00|5778.3|5777.6|5778.3|5777.6|5778.55|5777.85|5778.05|5777.35|108
1730375410000|2024-10-31 11:50:10|5778.42|5777.72|5778.3|5777.6|5778.55|5777.85|5778.3|5777.6|31
1730375420000|2024-10-31 11:50:20|5778.42|5777.72|5778.55|5777.85|5778.55|5777.85|5778.42|5777.72|37
1730375430000|2024-10-31 11:50:30|5778.3|5777.6|5778.3|5777.6|5778.3|5777.6|5778.3|5777.6|25
1730375440000|2024-10-31 11:50:40|5778.42|5777.72|5778.8|5778.1|5778.8|5778.1|5778.3|5777.6|56
1730375450000|2024-10-31 11:50:50|5778.55|5777.85|5778.55|5777.85|5778.8|5778.1|5778.55|5777.85|17
1730375460000|2024-10-31 11:51:00|5778.67|5777.97|5778.8|5778.1|5778.8|5778.1|5778.55|5777.85|54
1730375470000|2024-10-31 11:51:10|||||||||20
1730375480000|2024-10-31 11:51:20|5779.05|5778.35|5779.3|5778.6|5779.3|5778.6|5779.05|5778.35|165
1730375490000|2024-10-31 11:51:30|5779.55|5778.85|5779.67|5778.97|5779.67|5778.97|5779.55|5778.85|182
1730375500000|2024-10-31 11:51:40|5779.8|5779.1|5779.8|5779.1|5779.8|5779.1|5779.8|5779.1|41
1730375510000|2024-10-31 11:51:50|5779.55|5778.85|5779.8|5779.1|5779.8|5779.1|5779.3|5778.6|87
1730375520000|2024-10-31 11:52:00|||||||||104
1730375530000|2024-10-31 11:52:10|5779.92|5779.22|5779.8|5779.1|5780.05|5779.35|5779.8|5779.1|67
1730375540000|2024-10-31 11:52:20|||||||||19
1730375550000|2024-10-31 11:52:30|5779.92|5779.22|5780.3|5779.6|5780.3|5779.6|5779.8|5779.1|222
1730375560000|2024-10-31 11:52:40|5780.55|5779.85|5780.55|5779.85|5780.55|5779.85|5780.55|5779.85|27
1730375570000|2024-10-31 11:52:50|5780.8|5780.1|5780.55|5779.85|5780.8|5780.1|5780.55|5779.85|95
1730375580000|2024-10-31 11:53:00|5780.8|5780.1|5780.8|5780.1|5781.05|5780.35|5780.8|5780.1|177
1730375590000|2024-10-31 11:53:10|5781.05|5780.35|5780.8|5780.1|5781.05|5780.35|5780.8|5780.1|74
1730375600000|2024-10-31 11:53:20|5781.05|5780.35|5781.55|5780.85|5781.55|5780.85|5781.05|5780.35|208
1730375610000|2024-10-31 11:53:30|5781.3|5780.6|5781.55|5780.85|5781.55|5780.85|5781.3|5780.6|104
1730375620000|2024-10-31 11:53:40|5781.67|5780.97|5781.3|5780.6|5781.67|5780.97|5781.3|5780.6|96
1730375630000|2024-10-31 11:53:50|5781.42|5780.72|5781.3|5780.6|5781.42|5780.72|5781.05|5780.35|133
1730375640000|2024-10-31 11:54:00|5781.55|5780.85|5781.55|5780.85|5781.55|5780.85|5781.55|5780.85|46
1730375650000|2024-10-31 11:54:10|5781.3|5780.6|5781.3|5780.6|5781.42|5780.72|5781.3|5780.6|50
1730375660000|2024-10-31 11:54:20|5781.05|5780.35|5781.05|5780.35|5781.3|5780.6|5781.05|5780.35|56
1730375670000|2024-10-31 11:54:30|5781.3|5780.6|5781.3|5780.6|5781.55|5780.85|5781.3|5780.6|75
1730375680000|2024-10-31 11:54:40|5781.05|5780.35|5780.8|5780.1|5781.05|5780.35|5780.8|5780.1|81
1730375690000|2024-10-31 11:54:50|5781.05|5780.35|5781.05|5780.35|5781.05|5780.35|5781.05|5780.35|96
1730375700000|2024-10-31 11:55:00|5781.3|5780.6|5781.3|5780.6|5781.55|5780.85|5781.3|5780.6|72
1730375710000|2024-10-31 11:55:10|5781.17|5780.47|5782.55|5781.85|5782.8|5782.1|5781.17|5780.47|351
1730375720000|2024-10-31 11:55:20|5782.3|5781.6|5782.3|5781.6|5782.42|5781.72|5782.3|5781.6|72
1730375730000|2024-10-31 11:55:30|5782.17|5781.47|5781.3|5780.6|5782.17|5781.47|5781.3|5780.6|162
1730375740000|2024-10-31 11:55:40|5781.55|5780.85|5781.55|5780.85|5781.55|5780.85|5781.55|5780.85|138
1730375750000|2024-10-31 11:55:50|5781.8|5781.1|5781.8|5781.1|5781.8|5781.1|5781.8|5781.1|47
1730375760000|2024-10-31 11:56:00|5781.92|5781.22|5782.05|5781.35|5782.05|5781.35|5781.8|5781.1|44
1730375770000|2024-10-31 11:56:10|5781.92|5781.22|5782.05|5781.35|5782.05|5781.35|5781.92|5781.22|23
1730375780000|2024-10-31 11:56:20|5781.92|5781.22|5782.3|5781.6|5782.3|5781.6|5781.92|5781.22|105
1730375790000|2024-10-31 11:56:30|||||||||54
1730375800000|2024-10-31 11:56:40|5782.55|5781.85|5783.05|5782.35|5783.05|5782.35|5782.3|5781.6|172
1730375810000|2024-10-31 11:56:50|5782.8|5782.1|5783.05|5782.35|5783.05|5782.35|5782.55|5781.85|152
1730375820000|2024-10-31 11:57:00|5783.3|5782.6|5783.05|5782.35|5783.3|5782.6|5783.05|5782.35|147
1730375830000|2024-10-31 11:57:10|5782.92|5782.22|5782.8|5782.1|5782.92|5782.22|5782.8|5782.1|56
1730375840000|2024-10-31 11:57:20|5782.55|5781.85|5782.8|5782.1|5782.8|5782.1|5782.55|5781.85|38
1730375850000|2024-10-31 11:57:30|5783.05|5782.35|5783.05|5782.35|5783.05|5782.35|5782.8|5782.1|161
1730375860000|2024-10-31 11:57:40|5782.8|5782.1|5783.05|5782.35|5783.05|5782.35|5782.8|5782.1|87
1730375870000|2024-10-31 11:57:50|||||||||48
1730375880000|2024-10-31 11:58:00|5782.92|5782.22|5782.8|5782.1|5783.05|5782.35|5782.67|5781.97|63
1730375890000|2024-10-31 11:58:10|5782.92|5782.22|5782.8|5782.1|5782.92|5782.22|5782.8|5782.1|25
1730375900000|2024-10-31 11:58:20|5782.67|5781.97|5782.8|5782.1|5782.8|5782.1|5782.67|5781.97|15
1730375910000|2024-10-31 11:58:30|5782.55|5781.85|5782.8|5782.1|5782.8|5782.1|5782.55|5781.85|61
1730375920000|2024-10-31 11:58:40|||||||||3
1730375930000|2024-10-31 11:58:50|5782.67|5781.97|5782.55|5781.85|5782.8|5782.1|5782.55|5781.85|58
1730375940000|2024-10-31 11:59:00|5782.8|5782.1|5782.8|5782.1|5782.8|5782.1|5782.8|5782.1|20
1730375950000|2024-10-31 11:59:10|5783.05|5782.35|5783.05|5782.35|5783.05|5782.35|5782.92|5782.22|78
1730375960000|2024-10-31 11:59:20|5782.92|5782.22|5783.05|5782.35|5783.05|5782.35|5782.8|5782.1|53
1730375970000|2024-10-31 11:59:30|5783.17|5782.47|5783.3|5782.6|5783.3|5782.6|5783.05|5782.35|31
1730375980000|2024-10-31 11:59:40|5783.05|5782.35|5783.05|5782.35|5783.17|5782.47|5783.05|5782.35|32
1730375990000|2024-10-31 11:59:50|||||||||54
1730376000000|2024-10-31 12:00:00|5783.3|5782.6|5782.55|5781.85|5783.3|5782.6|5782.55|5781.85|385
1730376010000|2024-10-31 12:00:10|5782.42|5781.72|5781.8|5781.1|5782.55|5781.85|5781.55|5780.85|261
1730376020000|2024-10-31 12:00:20|5782.55|5781.85|5782.3|5781.6|5782.55|5781.85|5782.3|5781.6|248
1730376030000|2024-10-31 12:00:30|5781.55|5780.85|5781.55|5780.85|5781.8|5781.1|5781.55|5780.85|209
1730376040000|2024-10-31 12:00:40|5781.42|5780.72|5780.55|5779.85|5781.42|5780.72|5780.55|5779.85|226
1730376050000|2024-10-31 12:00:50|5780.8|5780.1|5780.8|5780.1|5781.05|5780.35|5780.8|5780.1|71
1730376060000|2024-10-31 12:01:00|5780.55|5779.85|5780.17|5779.47|5780.55|5779.85|5780.05|5779.35|158
1730376070000|2024-10-31 12:01:10|5780.3|5779.6|5779.3|5778.6|5780.3|5779.6|5779.3|5778.6|172
1730376080000|2024-10-31 12:01:20|5779.55|5778.85|5779.3|5778.6|5779.8|5779.1|5779.3|5778.6|178
1730376090000|2024-10-31 12:01:30|5779.55|5778.85|5779.3|5778.6|5779.67|5778.97|5779.3|5778.6|93
1730376100000|2024-10-31 12:01:40|5779.05|5778.35|5779.05|5778.35|5779.05|5778.35|5779.05|5778.35|30
1730376110000|2024-10-31 12:01:50|5778.92|5778.22|5778.8|5778.1|5779.05|5778.35|5778.8|5778.1|138
1730376120000|2024-10-31 12:02:00|5778.92|5778.22|5779.3|5778.6|5779.3|5778.6|5778.92|5778.22|96
1730376130000|2024-10-31 12:02:10|5779.05|5778.35|5779.55|5778.85|5779.55|5778.85|5779.05|5778.35|60
1730376140000|2024-10-31 12:02:20|5779.42|5778.72|5779.05|5778.35|5779.42|5778.72|5779.05|5778.35|39
1730376150000|2024-10-31 12:02:30|5778.92|5778.22|5779.05|5778.35|5779.05|5778.35|5778.8|5778.1|38
1730376160000|2024-10-31 12:02:40|5778.8|5778.1|5779.55|5778.85|5779.55|5778.85|5778.8|5778.1|40
1730376170000|2024-10-31 12:02:50|5779.8|5779.1|5780.05|5779.35|5780.17|5779.47|5779.8|5779.1|136
1730376180000|2024-10-31 12:03:00|5780.17|5779.47|5780.8|5780.1|5780.8|5780.1|5780.05|5779.35|145
1730376190000|2024-10-31 12:03:10|5780.92|5780.22|5781.3|5780.6|5781.42|5780.72|5780.92|5780.22|46
1730376200000|2024-10-31 12:03:20|5781.42|5780.72|5781.55|5780.85|5781.55|5780.85|5781.42|5780.72|21
1730376210000|2024-10-31 12:03:30|5781.67|5780.97|5782.05|5781.35|5782.05|5781.35|5781.67|5780.97|80
1730376220000|2024-10-31 12:03:40|5781.92|5781.22|5781.55|5780.85|5781.92|5781.22|5781.55|5780.85|61
1730376230000|2024-10-31 12:03:50|5781.8|5781.1|5782.05|5781.35|5782.05|5781.35|5781.8|5781.1|56
1730376240000|2024-10-31 12:04:00|5781.92|5781.22|5782.05|5781.35|5782.3|5781.6|5781.8|5781.1|93
1730376250000|2024-10-31 12:04:10|5782.17|5781.47|5781.8|5781.1|5782.17|5781.47|5781.8|5781.1|91
1730376260000|2024-10-31 12:04:20|||||||||12
1730376270000|2024-10-31 12:04:30|5781.92|5781.22|5782.05|5781.35|5782.17|5781.47|5781.92|5781.22|97
1730376280000|2024-10-31 12:04:40|5782.3|5781.6|5782.3|5781.6|5782.55|5781.85|5782.3|5781.6|91
1730376290000|2024-10-31 12:04:50|5782.42|5781.72|5782.3|5781.6|5782.42|5781.72|5782.3|5781.6|48
1730376300000|2024-10-31 12:05:00|5782.42|5781.72|5782.8|5782.1|5782.8|5782.1|5782.42|5781.72|115
1730376310000|2024-10-31 12:05:10|5783.05|5782.35|5782.8|5782.1|5783.05|5782.35|5782.8|5782.1|80
1730376320000|2024-10-31 12:05:20|5782.92|5782.22|5783.8|5783.1|5783.8|5783.1|5782.92|5782.22|190
1730376330000|2024-10-31 12:05:30|5783.92|5783.22|5783.55|5782.85|5784.05|5783.35|5783.55|5782.85|133
1730376340000|2024-10-31 12:05:40|5783.42|5782.72|5783.55|5782.85|5783.55|5782.85|5783.3|5782.6|115
1730376350000|2024-10-31 12:05:50|5783.3|5782.6|5783.3|5782.6|5783.3|5782.6|5783.3|5782.6|55
1730376360000|2024-10-31 12:06:00|5783.17|5782.47|5782.8|5782.1|5783.17|5782.47|5782.8|5782.1|105
1730376370000|2024-10-31 12:06:10|5782.92|5782.22|5782.8|5782.1|5783.05|5782.35|5782.8|5782.1|84
1730376380000|2024-10-31 12:06:20|5782.67|5781.97|5782.3|5781.6|5782.67|5781.97|5782.3|5781.6|63
1730376390000|2024-10-31 12:06:30|5782.55|5781.85|5782.8|5782.1|5782.8|5782.1|5782.55|5781.85|67
1730376400000|2024-10-31 12:06:40|||||||||50
1730376410000|2024-10-31 12:06:50|5782.55|5781.85|5782.55|5781.85|5782.55|5781.85|5782.55|5781.85|37
1730376420000|2024-10-31 12:07:00|5782.67|5781.97|5782.8|5782.1|5782.8|5782.1|5782.55|5781.85|26
1730376430000|2024-10-31 12:07:10|5782.92|5782.22|5782.67|5781.97|5783.05|5782.35|5782.67|5781.97|40
1730376440000|2024-10-31 12:07:20|5782.8|5782.1|5783.05|5782.35|5783.05|5782.35|5782.8|5782.1|37
1730376450000|2024-10-31 12:07:30|5782.92|5782.22|5783.05|5782.35|5783.05|5782.35|5782.92|5782.22|20
1730376460000|2024-10-31 12:07:40|||||||||12
1730376470000|2024-10-31 12:07:50|||||||||23
1730376480000|2024-10-31 12:08:00|5782.8|5782.1|5782.67|5781.97|5783.05|5782.35|5782.55|5781.85|117
1730376490000|2024-10-31 12:08:10|5782.8|5782.1|5782.3|5781.6|5782.8|5782.1|5782.3|5781.6|29
1730376500000|2024-10-31 12:08:20|5782.05|5781.35|5781.8|5781.1|5782.05|5781.35|5781.8|5781.1|45
1730376510000|2024-10-31 12:08:30|5781.92|5781.22|5782.05|5781.35|5782.05|5781.35|5781.55|5780.85|182
1730376520000|2024-10-31 12:08:40|5781.92|5781.22|5781.3|5780.6|5781.92|5781.22|5781.17|5780.47|347
1730376530000|2024-10-31 12:08:50|5781.17|5780.47|5780.8|5780.1|5781.3|5780.6|5780.8|5780.1|128
1730376540000|2024-10-31 12:09:00|5781.05|5780.35|5780.55|5779.85|5781.05|5780.35|5780.55|5779.85|132
1730376550000|2024-10-31 12:09:10|5780.8|5780.1|5780.8|5780.1|5780.8|5780.1|5780.8|5780.1|53
1730376560000|2024-10-31 12:09:20|5781.05|5780.35|5781.3|5780.6|5781.55|5780.85|5780.8|5780.1|186
1730376570000|2024-10-31 12:09:30|5781.42|5780.72|5781.55|5780.85|5781.55|5780.85|5781.42|5780.72|43
1730376580000|2024-10-31 12:09:40|5781.3|5780.6|5781.42|5780.72|5781.55|5780.85|5781.3|5780.6|54
1730376590000|2024-10-31 12:09:50|5781.3|5780.6|5781.3|5780.6|5781.3|5780.6|5781.3|5780.6|12
1730376600000|2024-10-31 12:10:00|5781.42|5780.72|5781.55|5780.85|5781.55|5780.85|5781.3|5780.6|58
1730376610000|2024-10-31 12:10:10|5781.8|5781.1|5781.8|5781.1|5781.8|5781.1|5781.8|5781.1|86
1730376620000|2024-10-31 12:10:20|5781.67|5780.97|5781.3|5780.6|5781.67|5780.97|5781.3|5780.6|52
1730376630000|2024-10-31 12:10:30|5781.05|5780.35|5780.8|5780.1|5781.3|5780.6|5780.55|5779.85|131
1730376640000|2024-10-31 12:10:40|5780.55|5779.85|5780.8|5780.1|5780.8|5780.1|5780.55|5779.85|28
1730376650000|2024-10-31 12:10:50|5781.05|5780.35|5781.3|5780.6|5781.3|5780.6|5781.05|5780.35|55
1730376660000|2024-10-31 12:11:00|||||||||26
1730376670000|2024-10-31 12:11:10|5781.17|5780.47|5781.3|5780.6|5781.3|5780.6|5780.8|5780.1|69
1730376680000|2024-10-31 12:11:20|5781.55|5780.85|5781.55|5780.85|5781.55|5780.85|5781.55|5780.85|49
1730376690000|2024-10-31 12:11:30|5781.67|5780.97|5782.05|5781.35|5782.05|5781.35|5781.67|5780.97|41
1730376700000|2024-10-31 12:11:40|5782.3|5781.6|5782.8|5782.1|5782.8|5782.1|5782.3|5781.6|184
1730376710000|2024-10-31 12:11:50|5783.05|5782.35|5783.05|5782.35|5783.05|5782.35|5783.05|5782.35|53
1730376720000|2024-10-31 12:12:00|5783.3|5782.6|5783.3|5782.6|5783.3|5782.6|5783.3|5782.6|49
1730376730000|2024-10-31 12:12:10|5783.17|5782.47|5783.3|5782.6|5783.3|5782.6|5783.05|5782.35|40
1730376740000|2024-10-31 12:12:20|5783.55|5782.85|5783.3|5782.6|5783.55|5782.85|5783.3|5782.6|53
1730376750000|2024-10-31 12:12:30|5783.42|5782.72|5783.3|5782.6|5783.42|5782.72|5783.3|5782.6|73
1730376760000|2024-10-31 12:12:40|5783.42|5782.72|5783.55|5782.85|5783.67|5782.97|5783.42|5782.72|58
1730376770000|2024-10-31 12:12:50|5783.67|5782.97|5783.8|5783.1|5783.8|5783.1|5783.67|5782.97|20
1730376780000|2024-10-31 12:13:00|5783.92|5783.22|5783.8|5783.1|5784.05|5783.35|5783.8|5783.1|70
1730376790000|2024-10-31 12:13:10|5784.05|5783.35|5784.05|5783.35|5784.05|5783.35|5783.92|5783.22|50
1730376800000|2024-10-31 12:13:20|||||||||48
1730376810000|2024-10-31 12:13:30|5783.92|5783.22|5784.05|5783.35|5784.05|5783.35|5783.8|5783.1|69
1730376820000|2024-10-31 12:13:40|5783.92|5783.22|5783.8|5783.1|5783.92|5783.22|5783.8|5783.1|37
1730376830000|2024-10-31 12:13:50|5784.05|5783.35|5784.05|5783.35|5784.05|5783.35|5783.92|5783.22|34
1730376840000|2024-10-31 12:14:00|||||||||9
1730376850000|2024-10-31 12:14:10|||||||||60
1730376860000|2024-10-31 12:14:20|5784.3|5783.6|5784.55|5783.85|5784.55|5783.85|5784.17|5783.47|79
1730376870000|2024-10-31 12:14:30|5784.8|5784.1|5784.55|5783.85|5784.8|5784.1|5784.55|5783.85|75
1730376880000|2024-10-31 12:14:40|5784.3|5783.6|5784.05|5783.35|5784.55|5783.85|5783.8|5783.1|84
1730376890000|2024-10-31 12:14:50|5783.92|5783.22|5783.8|5783.1|5783.92|5783.22|5783.55|5782.85|92
1730376900000|2024-10-31 12:15:00|5783.92|5783.22|5784.3|5783.6|5784.3|5783.6|5783.92|5783.22|47
1730376910000|2024-10-31 12:15:10|5784.42|5783.72|5784.8|5784.1|5784.8|5784.1|5784.42|5783.72|87
1730376920000|2024-10-31 12:15:20|5784.67|5783.97|5784.42|5783.72|5784.67|5783.97|5784.3|5783.6|125
1730376930000|2024-10-31 12:15:30|5784.3|5783.6|5783.8|5783.1|5784.3|5783.6|5783.8|5783.1|101
1730376940000|2024-10-31 12:15:40|5783.55|5782.85|5783.3|5782.6|5783.67|5782.97|5783.3|5782.6|55
1730376950000|2024-10-31 12:15:50|5783.55|5782.85|5783.3|5782.6|5783.55|5782.85|5783.3|5782.6|34
1730376960000|2024-10-31 12:16:00|5783.05|5782.35|5784.05|5783.35|5784.05|5783.35|5783.05|5782.35|221
1730376970000|2024-10-31 12:16:10|5784.17|5783.47|5784.3|5783.6|5784.55|5783.85|5784.17|5783.47|120
1730376980000|2024-10-31 12:16:20|5784.05|5783.35|5784.55|5783.85|5784.55|5783.85|5784.05|5783.35|124
1730376990000|2024-10-31 12:16:30|5784.3|5783.6|5784.05|5783.35|5784.3|5783.6|5784.05|5783.35|61
1730377000000|2024-10-31 12:16:40|5784.55|5783.85|5784.55|5783.85|5784.55|5783.85|5784.55|5783.85|120
1730377010000|2024-10-31 12:16:50|5784.3|5783.6|5784.05|5783.35|5784.55|5783.85|5784.05|5783.35|68
1730377020000|2024-10-31 12:17:00|5784.3|5783.6|5784.05|5783.35|5784.3|5783.6|5784.05|5783.35|73
1730377030000|2024-10-31 12:17:10|5784.17|5783.47|5784.3|5783.6|5784.3|5783.6|5784.05|5783.35|70
1730377040000|2024-10-31 12:17:20|5784.17|5783.47|5784.05|5783.35|5784.3|5783.6|5784.05|5783.35|46
1730377050000|2024-10-31 12:17:30|5784.17|5783.47|5783.8|5783.1|5784.3|5783.6|5783.8|5783.1|106
1730377060000|2024-10-31 12:17:40|5784.05|5783.35|5783.8|5783.1|5784.05|5783.35|5783.55|5782.85|139
1730377070000|2024-10-31 12:17:50|5783.55|5782.85|5783.55|5782.85|5783.67|5782.97|5783.55|5782.85|18
1730377080000|2024-10-31 12:18:00|5783.42|5782.72|5783.8|5783.1|5783.8|5783.1|5783.3|5782.6|112
1730377090000|2024-10-31 12:18:10|5783.55|5782.85|5782.8|5782.1|5783.55|5782.85|5782.8|5782.1|272
1730377100000|2024-10-31 12:18:20|5782.92|5782.22|5782.8|5782.1|5782.92|5782.22|5782.8|5782.1|55
1730377110000|2024-10-31 12:18:30|5782.67|5781.97|5782.05|5781.35|5782.8|5782.1|5782.05|5781.35|243
1730377120000|2024-10-31 12:18:40|5782.3|5781.6|5782.8|5782.1|5782.8|5782.1|5782.3|5781.6|148
1730377130000|2024-10-31 12:18:50|5782.55|5781.85|5782.55|5781.85|5782.55|5781.85|5782.3|5781.6|63
1730377140000|2024-10-31 12:19:00|5783.05|5782.35|5782.8|5782.1|5783.05|5782.35|5782.8|5782.1|109
1730377150000|2024-10-31 12:19:10|5782.55|5781.85|5782.55|5781.85|5782.55|5781.85|5782.3|5781.6|40
1730377160000|2024-10-31 12:19:20|5782.8|5782.1|5782.8|5782.1|5782.8|5782.1|5782.55|5781.85|36
1730377170000|2024-10-31 12:19:30|5782.55|5781.85|5782.3|5781.6|5782.55|5781.85|5782.3|5781.6|87
1730377180000|2024-10-31 12:19:40|5782.05|5781.35|5782.17|5781.47|5782.3|5781.6|5781.8|5781.1|168
1730377190000|2024-10-31 12:19:50|5782.05|5781.35|5782.3|5781.6|5782.3|5781.6|5781.92|5781.22|59
1730377200000|2024-10-31 12:20:00|5782.05|5781.35|5782.3|5781.6|5782.3|5781.6|5781.8|5781.1|126
1730377210000|2024-10-31 12:20:10|5782.55|5781.85|5782.8|5782.1|5782.8|5782.1|5782.55|5781.85|142
1730377220000|2024-10-31 12:20:20|5782.55|5781.85|5782.55|5781.85|5782.8|5782.1|5782.55|5781.85|93
1730377230000|2024-10-31 12:20:30|5782.3|5781.6|5782.05|5781.35|5782.3|5781.6|5782.05|5781.35|117
1730377240000|2024-10-31 12:20:40|5782.3|5781.6|5783.05|5782.35|5783.05|5782.35|5782.3|5781.6|197
1730377250000|2024-10-31 12:20:50|5783.17|5782.47|5783.3|5782.6|5783.3|5782.6|5783.05|5782.35|60
1730377260000|2024-10-31 12:21:00|5783.17|5782.47|5782.8|5782.1|5783.17|5782.47|5782.55|5781.85|82
1730377270000|2024-10-31 12:21:10|5782.67|5781.97|5782.55|5781.85|5782.67|5781.97|5782.55|5781.85|44
1730377280000|2024-10-31 12:21:20|5782.67|5781.97|5782.8|5782.1|5782.92|5782.22|5782.67|5781.97|40
1730377290000|2024-10-31 12:21:30|5782.92|5782.22|5782.55|5781.85|5783.05|5782.35|5782.55|5781.85|46
1730377300000|2024-10-31 12:21:40|||||||||1
1730377310000|2024-10-31 12:21:50|5782.42|5781.72|5782.3|5781.6|5782.42|5781.72|5782.3|5781.6|16
1730377320000|2024-10-31 12:22:00|5782.05|5781.35|5782.8|5782.1|5782.8|5782.1|5782.05|5781.35|238
1730377330000|2024-10-31 12:22:10|5782.92|5782.22|5783.3|5782.6|5783.3|5782.6|5782.8|5782.1|313
1730377340000|2024-10-31 12:22:20|5783.55|5782.85|5783.3|5782.6|5783.55|5782.85|5783.3|5782.6|33
1730377350000|2024-10-31 12:22:30|5783.05|5782.35|5783.3|5782.6|5783.3|5782.6|5783.05|5782.35|157
1730377360000|2024-10-31 12:22:40|||||||||11
1730377370000|2024-10-31 12:22:50|||||||||11
1730377380000|2024-10-31 12:23:00|5783.55|5782.85|5783.8|5783.1|5784.05|5783.35|5783.55|5782.85|249
1730377390000|2024-10-31 12:23:10|5783.92|5783.22|5784.3|5783.6|5784.55|5783.85|5783.92|5783.22|145
1730377400000|2024-10-31 12:23:20|5784.42|5783.72|5784.3|5783.6|5784.42|5783.72|5784.05|5783.35|36
1730377410000|2024-10-31 12:23:30|5784.17|5783.47|5784.05|5783.35|5784.17|5783.47|5784.05|5783.35|11
1730377420000|2024-10-31 12:23:40|5784.3|5783.6|5784.3|5783.6|5784.3|5783.6|5784.3|5783.6|59
1730377430000|2024-10-31 12:23:50|5784.55|5783.85|5784.55|5783.85|5784.55|5783.85|5784.55|5783.85|38
1730377440000|2024-10-31 12:24:00|5784.3|5783.6|5784.3|5783.6|5784.3|5783.6|5783.8|5783.1|144
1730377450000|2024-10-31 12:24:10|5784.17|5783.47|5784.55|5783.85|5784.55|5783.85|5784.17|5783.47|41
1730377460000|2024-10-31 12:24:20|5784.8|5784.1|5785.05|5784.35|5785.05|5784.35|5784.55|5783.85|104
1730377470000|2024-10-31 12:24:30|5784.92|5784.22|5785.3|5784.6|5785.3|5784.6|5784.92|5784.22|90
1730377480000|2024-10-31 12:24:40|5785.55|5784.85|5785.8|5785.1|5785.8|5785.1|5785.42|5784.72|121
1730377490000|2024-10-31 12:24:50|5785.55|5784.85|5785.55|5784.85|5785.55|5784.85|5785.55|5784.85|56
1730377500000|2024-10-31 12:25:00|5785.8|5785.1|5785.55|5784.85|5785.8|5785.1|5785.55|5784.85|132
1730377510000|2024-10-31 12:25:10|5785.8|5785.1|5785.8|5785.1|5785.8|5785.1|5785.8|5785.1|34
1730377520000|2024-10-31 12:25:20|||||||||41
1730377530000|2024-10-31 12:25:30|5785.55|5784.85|5785.55|5784.85|5785.8|5785.1|5785.3|5784.6|82
1730377540000|2024-10-31 12:25:40|5785.42|5784.72|5785.8|5785.1|5785.8|5785.1|5785.42|5784.72|97
1730377550000|2024-10-31 12:25:50|5785.55|5784.85|5785.8|5785.1|5785.8|5785.1|5785.55|5784.85|216
1730377560000|2024-10-31 12:26:00|5785.55|5784.85|5785.55|5784.85|5785.8|5785.1|5785.55|5784.85|371
1730377570000|2024-10-31 12:26:10|||||||||55
1730377580000|2024-10-31 12:26:20|||||||||64
1730377590000|2024-10-31 12:26:30|||||||||81
1730377600000|2024-10-31 12:26:40|5785.3|5784.6|5785.8|5785.1|5785.8|5785.1|5785.3|5784.6|61
1730377610000|2024-10-31 12:26:50|||||||||11
1730377620000|2024-10-31 12:27:00|||||||||6
1730377630000|2024-10-31 12:27:10|5785.55|5784.85|5785.3|5784.6|5785.55|5784.85|5785.05|5784.35|179
1730377640000|2024-10-31 12:27:20|5785.17|5784.47|5785.55|5784.85|5785.55|5784.85|5785.17|5784.47|75
1730377650000|2024-10-31 12:27:30|5785.8|5785.1|5785.8|5785.1|5785.8|5785.1|5785.67|5784.97|98
1730377660000|2024-10-31 12:27:40|5785.55|5784.85|5785.55|5784.85|5785.8|5785.1|5785.55|5784.85|101
1730377670000|2024-10-31 12:27:50|5785.3|5784.6|5785.05|5784.35|5785.42|5784.72|5785.05|5784.35|138
1730377680000|2024-10-31 12:28:00|||||||||19
1730377690000|2024-10-31 12:28:10|5785.17|5784.47|5785.8|5785.1|5785.8|5785.1|5785.17|5784.47|186
1730377700000|2024-10-31 12:28:20|||||||||40
1730377710000|2024-10-31 12:28:30|5785.67|5784.97|5786.05|5785.35|5786.05|5785.35|5785.67|5784.97|76
1730377720000|2024-10-31 12:28:40|5785.92|5785.22|5785.92|5785.22|5786.05|5785.35|5785.92|5785.22|68
1730377730000|2024-10-31 12:28:50|5785.8|5785.1|5786.05|5785.35|5786.05|5785.35|5785.8|5785.1|21
1730377740000|2024-10-31 12:29:00|5786.17|5785.47|5786.17|5785.47|5786.17|5785.47|5785.8|5785.1|184
1730377750000|2024-10-31 12:29:10|5786.3|5785.6|5786.05|5785.35|5786.3|5785.6|5785.8|5785.1|242
1730377760000|2024-10-31 12:29:20|5786.17|5785.47|5786.3|5785.6|5786.3|5785.6|5786.05|5785.35|103
1730377770000|2024-10-31 12:29:30|5786.17|5785.47|5786.05|5785.35|5786.17|5785.47|5786.05|5785.35|65
1730377780000|2024-10-31 12:29:40|5785.92|5785.22|5785.8|5785.1|5785.92|5785.22|5785.8|5785.1|69
1730377790000|2024-10-31 12:29:50|5785.55|5784.85|5785.3|5784.6|5785.55|5784.85|5785.3|5784.6|55
1730377800000|2024-10-31 12:30:00|5785.42|5784.72|5784.67|5783.97|5786.17|5785.47|5780.42|5779.72|818
1730377810000|2024-10-31 12:30:10|5784.05|5783.35|5783.42|5782.72|5784.92|5784.22|5782.92|5782.22|463
1730377820000|2024-10-31 12:30:20|5783.3|5782.6|5785.17|5784.47|5785.55|5784.85|5783.3|5782.6|468
1730377830000|2024-10-31 12:30:30|5785.3|5784.6|5784.05|5783.35|5785.42|5784.72|5784.05|5783.35|406
1730377840000|2024-10-31 12:30:40|5783.8|5783.1|5784.3|5783.6|5784.8|5784.1|5783.8|5783.1|238
1730377850000|2024-10-31 12:30:50|5784.17|5783.47|5783.05|5782.35|5784.17|5783.47|5782.8|5782.1|366
1730377860000|2024-10-31 12:31:00|5783.3|5782.6|5783.55|5782.85|5783.55|5782.85|5782.8|5782.1|190
1730377870000|2024-10-31 12:31:10|5783.05|5782.35|5784.05|5783.35|5784.05|5783.35|5783.05|5782.35|185
1730377880000|2024-10-31 12:31:20|5784.3|5783.6|5783.8|5783.1|5784.3|5783.6|5783.8|5783.1|269
1730377890000|2024-10-31 12:31:30|5784.05|5783.35|5784.05|5783.35|5784.42|5783.72|5783.92|5783.22|313
1730377900000|2024-10-31 12:31:40|5783.8|5783.1|5784.55|5783.85|5784.55|5783.85|5783.42|5782.72|256
1730377910000|2024-10-31 12:31:50|5784.3|5783.6|5784.8|5784.1|5784.8|5784.1|5784.3|5783.6|115
1730377920000|2024-10-31 12:32:00|5784.67|5783.97|5785.05|5784.35|5785.17|5784.47|5784.55|5783.85|247
1730377930000|2024-10-31 12:32:10|5784.92|5784.22|5785.05|5784.35|5785.3|5784.6|5784.8|5784.1|97
1730377940000|2024-10-31 12:32:20|5785.3|5784.6|5783.42|5782.72|5785.42|5784.72|5783.42|5782.72|337
1730377950000|2024-10-31 12:32:30|5783.55|5782.85|5783.8|5783.1|5784.05|5783.35|5783.05|5782.35|237
1730377960000|2024-10-31 12:32:40|5783.92|5783.22|5784.05|5783.35|5784.55|5783.85|5783.8|5783.1|129
1730377970000|2024-10-31 12:32:50|5784.17|5783.47|5785.05|5784.35|5785.05|5784.35|5784.05|5783.35|205
1730377980000|2024-10-31 12:33:00|5785.17|5784.47|5785.05|5784.35|5785.17|5784.47|5784.67|5783.97|171
1730377990000|2024-10-31 12:33:10|5785.17|5784.47|5784.8|5784.1|5785.42|5784.72|5784.8|5784.1|125
1730378000000|2024-10-31 12:33:20|5784.92|5784.22|5785.3|5784.6|5785.3|5784.6|5784.67|5783.97|145
1730378010000|2024-10-31 12:33:30|5785.05|5784.35|5784.8|5784.1|5785.17|5784.47|5784.67|5783.97|83
1730378020000|2024-10-31 12:33:40|5784.67|5783.97|5784.05|5783.35|5784.8|5784.1|5784.05|5783.35|126
1730378030000|2024-10-31 12:33:50|5783.92|5783.22|5783.8|5783.1|5784.05|5783.35|5783.8|5783.1|58
1730378040000|2024-10-31 12:34:00|5783.55|5782.85|5783.3|5782.6|5783.8|5783.1|5783.3|5782.6|97
1730378050000|2024-10-31 12:34:10|5783.42|5782.72|5782.05|5781.35|5783.42|5782.72|5782.05|5781.35|189
1730378060000|2024-10-31 12:34:20|5782.55|5781.85|5782.55|5781.85|5782.67|5781.97|5782.05|5781.35|204
1730378070000|2024-10-31 12:34:30|5782.8|5782.1|5782.05|5781.35|5782.8|5782.1|5781.8|5781.1|151
1730378080000|2024-10-31 12:34:40|5782.55|5781.85|5783.55|5782.85|5783.8|5783.1|5782.55|5781.85|315
1730378090000|2024-10-31 12:34:50|5783.42|5782.72|5783.3|5782.6|5783.42|5782.72|5783.05|5782.35|98
1730378100000|2024-10-31 12:35:00|5783.05|5782.35|5782.8|5782.1|5783.55|5782.85|5782.55|5781.85|97
1730378110000|2024-10-31 12:35:10|5783.3|5782.6|5783.8|5783.1|5783.8|5783.1|5783.3|5782.6|62
1730378120000|2024-10-31 12:35:20|5783.55|5782.85|5782.3|5781.6|5783.8|5783.1|5782.3|5781.6|144
1730378130000|2024-10-31 12:35:30|5782.05|5781.35|5782.3|5781.6|5782.3|5781.6|5782.05|5781.35|59
1730378140000|2024-10-31 12:35:40|5782.42|5781.72|5782.3|5781.6|5782.8|5782.1|5782.17|5781.47|132
1730378150000|2024-10-31 12:35:50|5782.05|5781.35|5781.55|5780.85|5782.3|5781.6|5781.05|5780.35|259
1730378160000|2024-10-31 12:36:00|5781.42|5780.72|5780.3|5779.6|5781.55|5780.85|5780.3|5779.6|280
1730378170000|2024-10-31 12:36:10|5780.55|5779.85|5781.3|5780.6|5781.55|5780.85|5780.3|5779.6|137
1730378180000|2024-10-31 12:36:20|5781.42|5780.72|5781.3|5780.6|5781.55|5780.85|5781.05|5780.35|89
1730378190000|2024-10-31 12:36:30|5781.17|5780.47|5781.05|5780.35|5781.17|5780.47|5780.3|5779.6|126
1730378200000|2024-10-31 12:36:40|5781.17|5780.47|5780.8|5780.1|5781.3|5780.6|5780.8|5780.1|117
1730378210000|2024-10-31 12:36:50|5780.92|5780.22|5780.8|5780.1|5781.05|5780.35|5780.55|5779.85|166
1730378220000|2024-10-31 12:37:00|5781.05|5780.35|5780.05|5779.35|5781.05|5780.35|5780.05|5779.35|255
1730378230000|2024-10-31 12:37:10|5780.17|5779.47|5779.8|5779.1|5780.3|5779.6|5779.55|5778.85|271
1730378240000|2024-10-31 12:37:20|5780.05|5779.35|5780.05|5779.35|5780.05|5779.35|5779.3|5778.6|218
1730378250000|2024-10-31 12:37:30|5779.8|5779.1|5779.55|5778.85|5780.05|5779.35|5779.3|5778.6|270
1730378260000|2024-10-31 12:37:40|5779.8|5779.1|5779.55|5778.85|5779.8|5779.1|5779.3|5778.6|188
1730378270000|2024-10-31 12:37:50|5779.3|5778.6|5779.55|5778.85|5779.55|5778.85|5779.3|5778.6|175
1730378280000|2024-10-31 12:38:00|5779.42|5778.72|5780.05|5779.35|5780.55|5779.85|5779.05|5778.35|429
1730378290000|2024-10-31 12:38:10|5780.17|5779.47|5781.8|5781.1|5781.8|5781.1|5780.17|5779.47|210
1730378300000|2024-10-31 12:38:20|5781.67|5780.97|5781.8|5781.1|5781.8|5781.1|5781.3|5780.6|54
1730378310000|2024-10-31 12:38:30|5781.67|5780.97|5781.05|5780.35|5781.8|5781.1|5780.8|5780.1|116
1730378320000|2024-10-31 12:38:40|5780.92|5780.22|5779.8|5779.1|5781.05|5780.35|5779.8|5779.1|169
1730378330000|2024-10-31 12:38:50|5779.92|5779.22|5779.55|5778.85|5780.05|5779.35|5779.55|5778.85|111
1730378340000|2024-10-31 12:39:00|5779.8|5779.1|5780.8|5780.1|5781.05|5780.35|5779.8|5779.1|173
1730378350000|2024-10-31 12:39:10|5780.92|5780.22|5781.05|5780.35|5781.17|5780.47|5780.8|5780.1|124
1730378360000|2024-10-31 12:39:20|5781.17|5780.47|5780.3|5779.6|5781.17|5780.47|5780.3|5779.6|65
1730378370000|2024-10-31 12:39:30|5780.05|5779.35|5780.05|5779.35|5780.05|5779.35|5780.05|5779.35|13
1730378380000|2024-10-31 12:39:40|5779.8|5779.1|5779.55|5778.85|5779.92|5779.22|5779.3|5778.6|75
1730378390000|2024-10-31 12:39:50|5779.8|5779.1|5779.8|5779.1|5779.8|5779.1|5779.55|5778.85|54
1730378400000|2024-10-31 12:40:00|5779.92|5779.22|5780.8|5780.1|5780.8|5780.1|5779.92|5779.22|42
1730378410000|2024-10-31 12:40:10|5780.55|5779.85|5781.55|5780.85|5781.55|5780.85|5780.3|5779.6|160
1730378420000|2024-10-31 12:40:20|5781.8|5781.1|5781.8|5781.1|5782.3|5781.6|5781.55|5780.85|354
1730378430000|2024-10-31 12:40:30|5781.55|5780.85|5781.55|5780.85|5781.55|5780.85|5781.3|5780.6|173
1730378440000|2024-10-31 12:40:40|5781.8|5781.1|5781.55|5780.85|5781.8|5781.1|5781.3|5780.6|79
1730378450000|2024-10-31 12:40:50|5781.8|5781.1|5782.05|5781.35|5782.55|5781.85|5781.8|5781.1|213
1730378460000|2024-10-31 12:41:00|5782.3|5781.6|5783.3|5782.6|5783.3|5782.6|5781.8|5781.1|381
1730378470000|2024-10-31 12:41:10|||||||||92
1730378480000|2024-10-31 12:41:20|5783.55|5782.85|5783.8|5783.1|5784.05|5783.35|5783.42|5782.72|267
1730378490000|2024-10-31 12:41:30|5783.55|5782.85|5783.8|5783.1|5783.8|5783.1|5783.55|5782.85|185
1730378500000|2024-10-31 12:41:40|5783.55|5782.85|5782.8|5782.1|5783.8|5783.1|5782.8|5782.1|156
1730378510000|2024-10-31 12:41:50|5782.3|5781.6|5781.3|5780.6|5782.3|5781.6|5781.3|5780.6|173
1730378520000|2024-10-31 12:42:00|5781.05|5780.35|5780.55|5779.85|5781.3|5780.6|5780.3|5779.6|161
1730378530000|2024-10-31 12:42:10|5781.05|5780.35|5781.8|5781.1|5782.05|5781.35|5781.05|5780.35|309
1730378540000|2024-10-31 12:42:20|5781.55|5780.85|5781.55|5780.85|5781.67|5780.97|5781.3|5780.6|198
1730378550000|2024-10-31 12:42:30|5781.8|5781.1|5781.8|5781.1|5782.05|5781.35|5781.55|5780.85|188
1730378560000|2024-10-31 12:42:40|5781.55|5780.85|5781.8|5781.1|5781.8|5781.1|5781.3|5780.6|100
1730378570000|2024-10-31 12:42:50|5782.05|5781.35|5782.05|5781.35|5782.3|5781.6|5781.8|5781.1|46
1730378580000|2024-10-31 12:43:00|5781.92|5781.22|5781.8|5781.1|5782.55|5781.85|5781.55|5780.85|134
1730378590000|2024-10-31 12:43:10|5782.05|5781.35|5782.05|5781.35|5782.05|5781.35|5781.92|5781.22|72
1730378600000|2024-10-31 12:43:20|5781.92|5781.22|5782.3|5781.6|5782.3|5781.6|5781.67|5780.97|103
1730378610000|2024-10-31 12:43:30|5782.55|5781.85|5782.8|5782.1|5783.05|5782.35|5782.3|5781.6|187
1730378620000|2024-10-31 12:43:40|5783.05|5782.35|5783.42|5782.72|5783.42|5782.72|5783.05|5782.35|197
1730378630000|2024-10-31 12:43:50|5783.8|5783.1|5783.55|5782.85|5783.8|5783.1|5783.17|5782.47|246
1730378640000|2024-10-31 12:44:00|5783.8|5783.1|5783.8|5783.1|5783.92|5783.22|5783.3|5782.6|238
1730378650000|2024-10-31 12:44:10|5783.67|5782.97|5784.05|5783.35|5784.3|5783.6|5783.55|5782.85|146
1730378660000|2024-10-31 12:44:20|5783.92|5783.22|5783.55|5782.85|5783.92|5783.22|5783.42|5782.72|54
1730378670000|2024-10-31 12:44:30|5783.67|5782.97|5783.55|5782.85|5783.8|5783.1|5783.55|5782.85|91
1730378680000|2024-10-31 12:44:40|5783.8|5783.1|5783.3|5782.6|5783.8|5783.1|5783.3|5782.6|100
1730378690000|2024-10-31 12:44:50|5783.55|5782.85|5783.42|5782.72|5783.55|5782.85|5783.17|5782.47|69
1730378700000|2024-10-31 12:45:00|5783.3|5782.6|5783.8|5783.1|5783.8|5783.1|5783.3|5782.6|155
1730378710000|2024-10-31 12:45:10|5783.55|5782.85|5784.55|5783.85|5784.8|5784.1|5783.55|5782.85|350
1730378720000|2024-10-31 12:45:20|5784.3|5783.6|5784.17|5783.47|5784.55|5783.85|5784.17|5783.47|90
1730378730000|2024-10-31 12:45:30|5784.05|5783.35|5784.05|5783.35|5784.3|5783.6|5783.8|5783.1|112
1730378740000|2024-10-31 12:45:40|5783.8|5783.1|5784.05|5783.35|5784.05|5783.35|5783.8|5783.1|58
1730378750000|2024-10-31 12:45:50|5784.17|5783.47|5784.8|5784.1|5784.8|5784.1|5784.17|5783.47|58
1730378760000|2024-10-31 12:46:00|5784.55|5783.85|5785.05|5784.35|5785.05|5784.35|5784.55|5783.85|228
1730378770000|2024-10-31 12:46:10|5785.17|5784.47|5785.05|5784.35|5785.17|5784.47|5784.92|5784.22|81
1730378780000|2024-10-31 12:46:20|5784.8|5784.1|5784.55|5783.85|5784.92|5784.22|5784.55|5783.85|89
1730378790000|2024-10-31 12:46:30|5784.67|5783.97|5784.3|5783.6|5785.05|5784.35|5784.3|5783.6|250
1730378800000|2024-10-31 12:46:40|5784.42|5783.72|5784.3|5783.6|5784.42|5783.72|5784.05|5783.35|78
1730378810000|2024-10-31 12:46:50|5784.17|5783.47|5784.05|5783.35|5784.17|5783.47|5784.05|5783.35|38
1730378820000|2024-10-31 12:47:00|5784.17|5783.47|5783.05|5782.35|5784.17|5783.47|5783.05|5782.35|194
1730378830000|2024-10-31 12:47:10|5783.3|5782.6|5783.3|5782.6|5783.3|5782.6|5783.05|5782.35|68
1730378840000|2024-10-31 12:47:20|5783.05|5782.35|5782.8|5782.1|5783.3|5782.6|5782.8|5782.1|140
1730378850000|2024-10-31 12:47:30|5782.55|5781.85|5782.05|5781.35|5782.55|5781.85|5781.8|5781.1|143
1730378860000|2024-10-31 12:47:40|5781.92|5781.22|5781.55|5780.85|5781.92|5781.22|5781.55|5780.85|53
1730378870000|2024-10-31 12:47:50|5781.67|5780.97|5781.3|5780.6|5781.67|5780.97|5781.3|5780.6|50
1730378880000|2024-10-31 12:48:00|5781.17|5780.47|5781.05|5780.35|5781.3|5780.6|5780.8|5780.1|233
1730378890000|2024-10-31 12:48:10|5780.8|5780.1|5781.05|5780.35|5781.05|5780.35|5780.8|5780.1|138
1730378900000|2024-10-31 12:48:20|5780.92|5780.22|5780.8|5780.1|5781.3|5780.6|5780.8|5780.1|61
1730378910000|2024-10-31 12:48:30|5780.3|5779.6|5780.3|5779.6|5780.3|5779.6|5780.3|5779.6|102
1730378920000|2024-10-31 12:48:40|5780.05|5779.35|5780.05|5779.35|5780.05|5779.35|5779.8|5779.1|105
1730378930000|2024-10-31 12:48:50|5780.17|5779.47|5780.3|5779.6|5780.3|5779.6|5780.05|5779.35|56
1730378940000|2024-10-31 12:49:00|5780.55|5779.85|5780.8|5780.1|5780.8|5780.1|5780.55|5779.85|129
1730378950000|2024-10-31 12:49:10|5780.67|5779.97|5781.3|5780.6|5781.55|5780.85|5780.05|5779.35|350
1730378960000|2024-10-31 12:49:20|5781.05|5780.35|5780.05|5779.35|5781.05|5780.35|5780.05|5779.35|102
1730378970000|2024-10-31 12:49:30|5779.8|5779.1|5780.05|5779.35|5780.05|5779.35|5779.8|5779.1|85
1730378980000|2024-10-31 12:49:40|5779.8|5779.1|5779.8|5779.1|5780.05|5779.35|5779.55|5778.85|225
1730378990000|2024-10-31 12:49:50|5780.05|5779.35|5779.55|5778.85|5780.05|5779.35|5779.55|5778.85|247
1730379000000|2024-10-31 12:50:00|5780.3|5779.6|5780.8|5780.1|5780.8|5780.1|5780.3|5779.6|152
1730379010000|2024-10-31 12:50:10|5780.67|5779.97|5780.92|5780.22|5781.05|5780.35|5780.67|5779.97|49
1730379020000|2024-10-31 12:50:20|5781.05|5780.35|5781.3|5780.6|5781.55|5780.85|5781.05|5780.35|129
1730379030000|2024-10-31 12:50:30|5781.05|5780.35|5781.05|5780.35|5781.05|5780.35|5780.55|5779.85|340
1730379040000|2024-10-31 12:50:40|5781.3|5780.6|5781.05|5780.35|5781.3|5780.6|5780.8|5780.1|80
1730379050000|2024-10-31 12:50:50|5780.8|5780.1|5780.8|5780.1|5781.05|5780.35|5780.8|5780.1|59
1730379060000|2024-10-31 12:51:00|5781.05|5780.35|5780.55|5779.85|5781.05|5780.35|5780.3|5779.6|128
1730379070000|2024-10-31 12:51:10|5780.3|5779.6|5781.3|5780.6|5781.55|5780.85|5780.05|5779.35|169
1730379080000|2024-10-31 12:51:20|5781.17|5780.47|5781.55|5780.85|5781.55|5780.85|5781.05|5780.35|71
1730379090000|2024-10-31 12:51:30|5781.42|5780.72|5781.3|5780.6|5781.42|5780.72|5781.05|5780.35|53
1730379100000|2024-10-31 12:51:40|5781.42|5780.72|5781.8|5781.1|5781.8|5781.1|5781.42|5780.72|59
1730379110000|2024-10-31 12:51:50|5781.92|5781.22|5782.3|5781.6|5782.3|5781.6|5781.92|5781.22|69
1730379120000|2024-10-31 12:52:00|5782.17|5781.47|5781.3|5780.6|5782.17|5781.47|5781.3|5780.6|131
1730379130000|2024-10-31 12:52:10|5781.42|5780.72|5781.55|5780.85|5781.8|5781.1|5781.3|5780.6|134
1730379140000|2024-10-31 12:52:20|5781.8|5781.1|5780.8|5780.1|5781.8|5781.1|5780.8|5780.1|87
1730379150000|2024-10-31 12:52:30|5780.67|5779.97|5781.3|5780.6|5781.3|5780.6|5780.67|5779.97|81
1730379160000|2024-10-31 12:52:40|5781.05|5780.35|5780.55|5779.85|5781.3|5780.6|5780.55|5779.85|59
1730379170000|2024-10-31 12:52:50|5780.8|5780.1|5781.8|5781.1|5781.8|5781.1|5780.67|5779.97|83
1730379180000|2024-10-31 12:53:00|5781.67|5780.97|5781.3|5780.6|5781.8|5781.1|5781.3|5780.6|63
1730379190000|2024-10-31 12:53:10|5781.17|5780.47|5781.3|5780.6|5781.55|5780.85|5781.05|5780.35|117
1730379200000|2024-10-31 12:53:20|5781.05|5780.35|5781.55|5780.85|5781.55|5780.85|5781.05|5780.35|76
1730379210000|2024-10-31 12:53:30|5781.8|5781.1|5781.3|5780.6|5781.8|5781.1|5781.3|5780.6|45
1730379220000|2024-10-31 12:53:40|5781.05|5780.35|5780.3|5779.6|5781.3|5780.6|5780.17|5779.47|117
1730379230000|2024-10-31 12:53:50|5780.55|5779.85|5780.8|5780.1|5780.92|5780.22|5780.55|5779.85|148
1730379240000|2024-10-31 12:54:00|5780.92|5780.22|5780.05|5779.35|5781.05|5780.35|5780.05|5779.35|172
1730379250000|2024-10-31 12:54:10|5780.17|5779.47|5779.8|5779.1|5780.3|5779.6|5779.55|5778.85|187
1730379260000|2024-10-31 12:54:20|5779.67|5778.97|5779.3|5778.6|5779.8|5779.1|5779.3|5778.6|172
1730379270000|2024-10-31 12:54:30|5779.55|5778.85|5779.3|5778.6|5779.55|5778.85|5779.3|5778.6|160
1730379280000|2024-10-31 12:54:40|5779.8|5779.1|5779.8|5779.1|5779.8|5779.1|5779.8|5779.1|92
1730379290000|2024-10-31 12:54:50|5779.55|5778.85|5779.55|5778.85|5779.92|5779.22|5779.3|5778.6|121
1730379300000|2024-10-31 12:55:00|5779.42|5778.72|5779.3|5778.6|5779.55|5778.85|5779.05|5778.35|112
1730379310000|2024-10-31 12:55:10|5779.42|5778.72|5780.05|5779.35|5780.05|5779.35|5779.42|5778.72|98
1730379320000|2024-10-31 12:55:20|5779.92|5779.22|5779.3|5778.6|5779.92|5779.22|5779.05|5778.35|88
1730379330000|2024-10-31 12:55:30|5779.42|5778.72|5779.55|5778.85|5779.67|5778.97|5779.3|5778.6|75
1730379340000|2024-10-31 12:55:40|5779.3|5778.6|5779.05|5778.35|5779.55|5778.85|5779.05|5778.35|110
1730379350000|2024-10-31 12:55:50|5778.92|5778.22|5779.3|5778.6|5779.3|5778.6|5778.92|5778.22|138
1730379360000|2024-10-31 12:56:00|5779.17|5778.47|5779.3|5778.6|5779.3|5778.6|5778.8|5778.1|328
1730379370000|2024-10-31 12:56:10|5779.05|5778.35|5779.8|5779.1|5779.8|5779.1|5779.05|5778.35|158
1730379380000|2024-10-31 12:56:20|5779.55|5778.85|5779.3|5778.6|5779.8|5779.1|5779.3|5778.6|78
1730379390000|2024-10-31 12:56:30|5779.05|5778.35|5779.3|5778.6|5779.3|5778.6|5779.05|5778.35|110
1730379400000|2024-10-31 12:56:40|5779.05|5778.35|5779.3|5778.6|5779.55|5778.85|5779.05|5778.35|70
1730379410000|2024-10-31 12:56:50|5779.05|5778.35|5779.3|5778.6|5779.3|5778.6|5779.05|5778.35|31
1730379420000|2024-10-31 12:57:00|5779.05|5778.35|5779.05|5778.35|5779.3|5778.6|5779.05|5778.35|83
1730379430000|2024-10-31 12:57:10|5779.17|5778.47|5779.3|5778.6|5779.3|5778.6|5779.05|5778.35|53
1730379440000|2024-10-31 12:57:20|5779.17|5778.47|5779.05|5778.35|5779.3|5778.6|5779.05|5778.35|38
1730379450000|2024-10-31 12:57:30|5778.8|5778.1|5778.8|5778.1|5779.05|5778.35|5778.8|5778.1|133
1730379460000|2024-10-31 12:57:40|5778.92|5778.22|5778.8|5778.1|5779.05|5778.35|5778.8|5778.1|122
1730379470000|2024-10-31 12:57:50|5778.92|5778.22|5778.8|5778.1|5778.92|5778.22|5778.55|5777.85|429
1730379480000|2024-10-31 12:58:00|5778.92|5778.22|5779.05|5778.35|5779.3|5778.6|5778.8|5778.1|166
1730379490000|2024-10-31 12:58:10|5779.17|5778.47|5779.05|5778.35|5779.3|5778.6|5779.05|5778.35|33
1730379500000|2024-10-31 12:58:20|5778.8|5778.1|5778.8|5778.1|5779.05|5778.35|5778.8|5778.1|75
1730379510000|2024-10-31 12:58:30|5779.05|5778.35|5778.8|5778.1|5779.05|5778.35|5778.8|5778.1|36
1730379520000|2024-10-31 12:58:40|5779.3|5778.6|5779.05|5778.35|5779.3|5778.6|5779.05|5778.35|123
1730379530000|2024-10-31 12:58:50|5778.8|5778.1|5779.05|5778.35|5779.05|5778.35|5778.8|5778.1|72
1730379540000|2024-10-31 12:59:00|5779.17|5778.47|5779.3|5778.6|5779.3|5778.6|5779.05|5778.35|65
1730379550000|2024-10-31 12:59:10|5779.55|5778.85|5779.55|5778.85|5779.8|5779.1|5779.55|5778.85|160
1730379560000|2024-10-31 12:59:20|5779.8|5779.1|5779.55|5778.85|5779.8|5779.1|5779.55|5778.85|105
1730379570000|2024-10-31 12:59:30|5779.3|5778.6|5779.3|5778.6|5779.55|5778.85|5779.05|5778.35|75
1730379580000|2024-10-31 12:59:40|5779.42|5778.72|5779.8|5779.1|5780.05|5779.35|5779.3|5778.6|101
1730379590000|2024-10-31 12:59:50|5780.05|5779.35|5779.8|5779.1|5780.05|5779.35|5779.67|5778.97|110
1730379600000|2024-10-31 13:00:00|5779.55|5778.85|5779.3|5778.6|5779.55|5778.85|5778.8|5778.1|376
1730379610000|2024-10-31 13:00:10|5779.05|5778.35|5779.17|5778.47|5779.8|5779.1|5779.05|5778.35|138
1730379620000|2024-10-31 13:00:20|5779.05|5778.35|5778.8|5778.1|5779.3|5778.6|5778.55|5777.85|326
1730379630000|2024-10-31 13:00:30|5778.67|5777.97|5779.3|5778.6|5779.3|5778.6|5778.67|5777.97|158
1730379640000|2024-10-31 13:00:40|5779.17|5778.47|5779.05|5778.35|5779.3|5778.6|5778.92|5778.22|203
1730379650000|2024-10-31 13:00:50|5778.92|5778.22|5779.05|5778.35|5779.05|5778.35|5778.8|5778.1|100
1730379660000|2024-10-31 13:01:00|5778.92|5778.22|5779.05|5778.35|5779.05|5778.35|5778.8|5778.1|178
1730379670000|2024-10-31 13:01:10|5779.17|5778.47|5779.3|5778.6|5779.8|5779.1|5779.05|5778.35|153
1730379680000|2024-10-31 13:01:20|5779.42|5778.72|5779.55|5778.85|5779.8|5779.1|5779.42|5778.72|89
1730379690000|2024-10-31 13:01:30|5779.67|5778.97|5779.55|5778.85|5779.8|5779.1|5779.3|5778.6|141
1730379700000|2024-10-31 13:01:40|5779.3|5778.6|5779.3|5778.6|5779.8|5779.1|5779.3|5778.6|116
1730379710000|2024-10-31 13:01:50|5779.42|5778.72|5779.05|5778.35|5779.55|5778.85|5779.05|5778.35|46
1730379720000|2024-10-31 13:02:00|5779.3|5778.6|5780.05|5779.35|5780.05|5779.35|5779.05|5778.35|177
1730379730000|2024-10-31 13:02:10|5780.17|5779.47|5780.3|5779.6|5780.55|5779.85|5780.05|5779.35|176
1730379740000|2024-10-31 13:02:20|5780.55|5779.85|5781.3|5780.6|5781.3|5780.6|5780.55|5779.85|117
1730379750000|2024-10-31 13:02:30|5781.05|5780.35|5780.3|5779.6|5781.05|5780.35|5780.3|5779.6|177
1730379760000|2024-10-31 13:02:40|5780.55|5779.85|5780.55|5779.85|5780.55|5779.85|5780.3|5779.6|73
1730379770000|2024-10-31 13:02:50|5780.8|5780.1|5780.8|5780.1|5780.8|5780.1|5780.55|5779.85|44
1730379780000|2024-10-31 13:03:00|5780.92|5780.22|5781.3|5780.6|5781.3|5780.6|5780.8|5780.1|113
1730379790000|2024-10-31 13:03:10|5781.05|5780.35|5780.8|5780.1|5781.05|5780.35|5780.8|5780.1|94
1730379800000|2024-10-31 13:03:20|5780.92|5780.22|5781.3|5780.6|5781.3|5780.6|5780.92|5780.22|109
1730379810000|2024-10-31 13:03:30|5781.55|5780.85|5781.05|5780.35|5781.55|5780.85|5781.05|5780.35|120
1730379820000|2024-10-31 13:03:40|5780.8|5780.1|5781.3|5780.6|5781.3|5780.6|5780.8|5780.1|82
1730379830000|2024-10-31 13:03:50|5781.42|5780.72|5781.55|5780.85|5781.55|5780.85|5781.3|5780.6|121
1730379840000|2024-10-31 13:04:00|5781.3|5780.6|5781.05|5780.35|5781.42|5780.72|5781.05|5780.35|163
1730379850000|2024-10-31 13:04:10|5780.8|5780.1|5781.17|5780.47|5781.17|5780.47|5780.8|5780.1|110
1730379860000|2024-10-31 13:04:20|5781.05|5780.35|5781.3|5780.6|5781.55|5780.85|5781.05|5780.35|117
1730379870000|2024-10-31 13:04:30|5781.05|5780.35|5780.05|5779.35|5781.05|5780.35|5780.05|5779.35|151
1730379880000|2024-10-31 13:04:40|5780.17|5779.47|5780.05|5779.35|5780.55|5779.85|5780.05|5779.35|82
1730379890000|2024-10-31 13:04:50|5780.17|5779.47|5780.55|5779.85|5780.55|5779.85|5780.05|5779.35|67
1730379900000|2024-10-31 13:05:00|5780.3|5779.6|5780.8|5780.1|5780.8|5780.1|5780.3|5779.6|117
1730379910000|2024-10-31 13:05:10|5780.92|5780.22|5781.3|5780.6|5781.3|5780.6|5780.8|5780.1|98
1730379920000|2024-10-31 13:05:20|5781.42|5780.72|5781.3|5780.6|5781.55|5780.85|5781.05|5780.35|105
1730379930000|2024-10-31 13:05:30|5781.55|5780.85|5781.05|5780.35|5781.55|5780.85|5780.8|5780.1|134
1730379940000|2024-10-31 13:05:40|5780.92|5780.22|5780.55|5779.85|5781.05|5780.35|5780.55|5779.85|72
1730379950000|2024-10-31 13:05:50|5780.67|5779.97|5779.8|5779.1|5780.67|5779.97|5779.8|5779.1|151
1730379960000|2024-10-31 13:06:00|5780.05|5779.35|5779.8|5779.1|5780.05|5779.35|5779.3|5778.6|260
1730379970000|2024-10-31 13:06:10|5779.92|5779.22|5780.55|5779.85|5780.8|5780.1|5779.92|5779.22|84
1730379980000|2024-10-31 13:06:20|||||||||59
1730379990000|2024-10-31 13:06:30|5780.42|5779.72|5780.8|5780.1|5780.8|5780.1|5780.3|5779.6|102
1730380000000|2024-10-31 13:06:40|5780.55|5779.85|5781.05|5780.35|5781.05|5780.35|5780.55|5779.85|80
1730380010000|2024-10-31 13:06:50|5780.8|5780.1|5781.05|5780.35|5781.05|5780.35|5780.8|5780.1|37
1730380020000|2024-10-31 13:07:00|5780.8|5780.1|5781.05|5780.35|5781.05|5780.35|5780.8|5780.1|99
1730380030000|2024-10-31 13:07:10|5781.3|5780.6|5781.3|5780.6|5781.3|5780.6|5781.05|5780.35|199
1730380040000|2024-10-31 13:07:20|5781.05|5780.35|5781.05|5780.35|5781.05|5780.35|5780.8|5780.1|181
1730380050000|2024-10-31 13:07:30|5780.92|5780.22|5780.55|5779.85|5781.3|5780.6|5780.55|5779.85|252
1730380060000|2024-10-31 13:07:40|5780.67|5779.97|5780.55|5779.85|5780.8|5780.1|5780.55|5779.85|81
1730380070000|2024-10-31 13:07:50|5780.67|5779.97|5780.3|5779.6|5780.67|5779.97|5780.3|5779.6|81
1730380080000|2024-10-31 13:08:00|5780.05|5779.35|5780.05|5779.35|5780.3|5779.6|5780.05|5779.35|87
1730380090000|2024-10-31 13:08:10|5779.92|5779.22|5779.8|5779.1|5780.55|5779.85|5779.8|5779.1|258
1730380100000|2024-10-31 13:08:20|5779.67|5778.97|5779.55|5778.85|5779.8|5779.1|5779.3|5778.6|152
1730380110000|2024-10-31 13:08:30|5779.42|5778.72|5779.42|5778.72|5779.8|5779.1|5779.3|5778.6|201
1730380120000|2024-10-31 13:08:40|5779.3|5778.6|5779.3|5778.6|5779.42|5778.72|5779.3|5778.6|73
1730380130000|2024-10-31 13:08:50|5779.42|5778.72|5779.55|5778.85|5779.55|5778.85|5779.3|5778.6|75
1730380140000|2024-10-31 13:09:00|5779.42|5778.72|5779.55|5778.85|5779.55|5778.85|5779.3|5778.6|86
1730380150000|2024-10-31 13:09:10|5779.67|5778.97|5779.3|5778.6|5779.67|5778.97|5779.3|5778.6|79
1730380160000|2024-10-31 13:09:20|5779.42|5778.72|5779.05|5778.35|5779.55|5778.85|5779.05|5778.35|118
1730380170000|2024-10-31 13:09:30|||||||||71
1730380180000|2024-10-31 13:09:40|5778.8|5778.1|5779.05|5778.35|5779.05|5778.35|5778.8|5778.1|107
1730380190000|2024-10-31 13:09:50|5779.3|5778.6|5779.05|5778.35|5779.3|5778.6|5779.05|5778.35|86
1730380200000|2024-10-31 13:10:00|5778.8|5778.1|5778.8|5778.1|5778.92|5778.22|5778.8|5778.1|106
1730380210000|2024-10-31 13:10:10|5778.67|5777.97|5778.8|5778.1|5778.8|5778.1|5778.67|5777.97|105
1730380220000|2024-10-31 13:10:20|5779.05|5778.35|5779.05|5778.35|5779.05|5778.35|5778.55|5777.85|418
1730380230000|2024-10-31 13:10:30|5778.8|5778.1|5779.05|5778.35|5779.05|5778.35|5778.55|5777.85|115
1730380240000|2024-10-31 13:10:40|5779.17|5778.47|5779.3|5778.6|5779.3|5778.6|5779.05|5778.35|85
1730380250000|2024-10-31 13:10:50|5779.17|5778.47|5779.05|5778.35|5779.3|5778.6|5779.05|5778.35|59
1730380260000|2024-10-31 13:11:00|5779.3|5778.6|5779.05|5778.35|5779.3|5778.6|5778.8|5778.1|105
1730380270000|2024-10-31 13:11:10|5778.8|5778.1|5778.8|5778.1|5779.05|5778.35|5778.8|5778.1|87
1730380280000|2024-10-31 13:11:20|5779.05|5778.35|5779.05|5778.35|5779.05|5778.35|5778.8|5778.1|95
1730380290000|2024-10-31 13:11:30|5778.92|5778.22|5779.05|5778.35|5779.05|5778.35|5778.92|5778.22|35
1730380300000|2024-10-31 13:11:40|||||||||35
1730380310000|2024-10-31 13:11:50|5779.17|5778.47|5780.3|5779.6|5780.3|5779.6|5779.05|5778.35|329
1730380320000|2024-10-31 13:12:00|5780.05|5779.35|5779.55|5778.85|5780.05|5779.35|5779.3|5778.6|216
1730380330000|2024-10-31 13:12:10|5779.3|5778.6|5779.8|5779.1|5779.8|5779.1|5779.3|5778.6|65
1730380340000|2024-10-31 13:12:20|5780.05|5779.35|5779.8|5779.1|5780.05|5779.35|5779.8|5779.1|97
1730380350000|2024-10-31 13:12:30|5780.05|5779.35|5780.05|5779.35|5780.17|5779.47|5780.05|5779.35|36
1730380360000|2024-10-31 13:12:40|5780.17|5779.47|5780.3|5779.6|5780.3|5779.6|5780.17|5779.47|51
1730380370000|2024-10-31 13:12:50|5780.55|5779.85|5780.8|5780.1|5780.8|5780.1|5780.55|5779.85|108
1730380380000|2024-10-31 13:13:00|5780.92|5780.22|5780.8|5780.1|5780.92|5780.22|5780.8|5780.1|72
1730380390000|2024-10-31 13:13:10|5780.67|5779.97|5780.8|5780.1|5781.05|5780.35|5780.55|5779.85|86
1730380400000|2024-10-31 13:13:20|5780.92|5780.22|5781.05|5780.35|5781.05|5780.35|5780.8|5780.1|123
1730380410000|2024-10-31 13:13:30|5780.92|5780.22|5781.3|5780.6|5781.3|5780.6|5780.8|5780.1|119
1730380420000|2024-10-31 13:13:40|5781.05|5780.35|5781.05|5780.35|5781.05|5780.35|5781.05|5780.35|110
1730380430000|2024-10-31 13:13:50|5781.17|5780.47|5781.05|5780.35|5781.17|5780.47|5781.05|5780.35|75
1730380440000|2024-10-31 13:14:00|5780.8|5780.1|5781.05|5780.35|5781.3|5780.6|5780.8|5780.1|161
1730380450000|2024-10-31 13:14:10|5781.17|5780.47|5780.8|5780.1|5781.17|5780.47|5780.8|5780.1|104
1730380460000|2024-10-31 13:14:20|5780.67|5779.97|5780.55|5779.85|5780.8|5780.1|5780.55|5779.85|66
1730380470000|2024-10-31 13:14:30|||||||||43
1730380480000|2024-10-31 13:14:40|5780.8|5780.1|5781.05|5780.35|5781.05|5780.35|5780.67|5779.97|79
1730380490000|2024-10-31 13:14:50|5780.92|5780.22|5781.05|5780.35|5781.05|5780.35|5780.8|5780.1|24
1730380500000|2024-10-31 13:15:00|5780.8|5780.1|5780.8|5780.1|5781.05|5780.35|5780.67|5779.97|75
1730380510000|2024-10-31 13:15:10|5781.05|5780.35|5781.3|5780.6|5781.3|5780.6|5781.05|5780.35|40
1730380520000|2024-10-31 13:15:20|5781.42|5780.72|5781.05|5780.35|5781.55|5780.85|5781.05|5780.35|260
1730380530000|2024-10-31 13:15:30|5780.8|5780.1|5780.92|5780.22|5781.05|5780.35|5780.8|5780.1|63
1730380540000|2024-10-31 13:15:40|5780.8|5780.1|5780.92|5780.22|5781.05|5780.35|5780.8|5780.1|73
1730380550000|2024-10-31 13:15:50|5780.8|5780.1|5781.55|5780.85|5781.55|5780.85|5780.8|5780.1|113
1730380560000|2024-10-31 13:16:00|5781.42|5780.72|5781.05|5780.35|5781.42|5780.72|5781.05|5780.35|26
1730380570000|2024-10-31 13:16:10|5781.17|5780.47|5781.55|5780.85|5781.55|5780.85|5781.17|5780.47|64
1730380580000|2024-10-31 13:16:20|5781.8|5781.1|5781.55|5780.85|5781.8|5781.1|5781.55|5780.85|48
1730380590000|2024-10-31 13:16:30|||||||||35
1730380600000|2024-10-31 13:16:40|5781.67|5780.97|5781.55|5780.85|5781.67|5780.97|5781.55|5780.85|88
1730380610000|2024-10-31 13:16:50|5781.67|5780.97|5781.55|5780.85|5781.8|5781.1|5781.55|5780.85|59
1730380620000|2024-10-31 13:17:00|5781.3|5780.6|5781.05|5780.35|5781.55|5780.85|5780.92|5780.22|129
1730380630000|2024-10-31 13:17:10|5780.92|5780.22|5781.3|5780.6|5781.3|5780.6|5780.8|5780.1|87
1730380640000|2024-10-31 13:17:20|5781.17|5780.47|5780.8|5780.1|5781.17|5780.47|5780.55|5779.85|124
1730380650000|2024-10-31 13:17:30|||||||||39
1730380660000|2024-10-31 13:17:40|5780.55|5779.85|5780.3|5779.6|5780.55|5779.85|5780.3|5779.6|54
1730380670000|2024-10-31 13:17:50|5780.55|5779.85|5780.05|5779.35|5780.55|5779.85|5780.05|5779.35|94
1730380680000|2024-10-31 13:18:00|5779.8|5779.1|5779.55|5778.85|5779.8|5779.1|5779.55|5778.85|109
1730380690000|2024-10-31 13:18:10|5779.42|5778.72|5778.8|5778.1|5779.55|5778.85|5778.8|5778.1|322
1730380700000|2024-10-31 13:18:20|5778.92|5778.22|5779.05|5778.35|5779.17|5778.47|5778.8|5778.1|196
1730380710000|2024-10-31 13:18:30|5778.92|5778.22|5778.8|5778.1|5778.92|5778.22|5778.8|5778.1|138
1730380720000|2024-10-31 13:18:40|5779.05|5778.35|5778.8|5778.1|5779.05|5778.35|5778.67|5777.97|97
1730380730000|2024-10-31 13:18:50|5778.92|5778.22|5779.3|5778.6|5779.3|5778.6|5778.92|5778.22|112
1730380740000|2024-10-31 13:19:00|5779.17|5778.47|5779.3|5778.6|5779.3|5778.6|5778.8|5778.1|330
1730380750000|2024-10-31 13:19:10|5779.55|5778.85|5779.55|5778.85|5779.67|5778.97|5779.05|5778.35|238
1730380760000|2024-10-31 13:19:20|5779.3|5778.6|5779.8|5779.1|5779.8|5779.1|5779.3|5778.6|148
1730380770000|2024-10-31 13:19:30|5779.55|5778.85|5779.8|5779.1|5779.8|5779.1|5779.55|5778.85|75
1730380780000|2024-10-31 13:19:40|5779.92|5779.22|5779.55|5778.85|5780.05|5779.35|5779.55|5778.85|137
1730380790000|2024-10-31 13:19:50|5779.3|5778.6|5779.3|5778.6|5779.3|5778.6|5779.3|5778.6|48
1730380800000|2024-10-31 13:20:00|5779.05|5778.35|5778.8|5778.1|5779.42|5778.72|5778.8|5778.1|231
1730380810000|2024-10-31 13:20:10|5778.67|5777.97|5778.55|5777.85|5778.8|5778.1|5778.3|5777.6|138
1730380820000|2024-10-31 13:20:20|5778.42|5777.72|5778.55|5777.85|5778.8|5778.1|5778.3|5777.6|173
1730380830000|2024-10-31 13:20:30|5778.67|5777.97|5779.05|5778.35|5779.3|5778.6|5778.67|5777.97|79
1730380840000|2024-10-31 13:20:40|5779.17|5778.47|5779.55|5778.85|5779.55|5778.85|5779.05|5778.35|161
1730380850000|2024-10-31 13:20:50|5779.3|5778.6|5778.55|5777.85|5779.3|5778.6|5778.3|5777.6|564
1730380860000|2024-10-31 13:21:00|5778.42|5777.72|5779.05|5778.35|5779.3|5778.6|5778.3|5777.6|174
1730380870000|2024-10-31 13:21:10|||||||||39
1730380880000|2024-10-31 13:21:20|5778.8|5778.1|5778.8|5778.1|5778.92|5778.22|5778.8|5778.1|116
1730380890000|2024-10-31 13:21:30|5778.67|5777.97|5778.8|5778.1|5778.8|5778.1|5778.55|5777.85|31
1730380900000|2024-10-31 13:21:40|5779.05|5778.35|5779.05|5778.35|5779.05|5778.35|5778.8|5778.1|177
1730380910000|2024-10-31 13:21:50|5778.92|5778.22|5778.55|5777.85|5778.92|5778.22|5778.55|5777.85|89
1730380920000|2024-10-31 13:22:00|5778.67|5777.97|5778.55|5777.85|5778.92|5778.22|5778.55|5777.85|196
1730380930000|2024-10-31 13:22:10|5778.67|5777.97|5778.8|5778.1|5778.8|5778.1|5778.55|5777.85|62
1730380940000|2024-10-31 13:22:20|5779.05|5778.35|5778.8|5778.1|5779.3|5778.6|5778.8|5778.1|76
1730380950000|2024-10-31 13:22:30|5779.05|5778.35|5779.05|5778.35|5779.05|5778.35|5778.8|5778.1|65
1730380960000|2024-10-31 13:22:40|5778.92|5778.22|5778.8|5778.1|5779.05|5778.35|5778.8|5778.1|71
1730380970000|2024-10-31 13:22:50|5778.92|5778.22|5778.55|5777.85|5779.05|5778.35|5778.55|5777.85|40
1730380980000|2024-10-31 13:23:00|5778.8|5778.1|5778.8|5778.1|5778.8|5778.1|5778.67|5777.97|79
1730380990000|2024-10-31 13:23:10|5778.67|5777.97|5778.55|5777.85|5778.67|5777.97|5778.3|5777.6|186
1730381000000|2024-10-31 13:23:20|5778.67|5777.97|5778.8|5778.1|5778.8|5778.1|5778.55|5777.85|63
1730381010000|2024-10-31 13:23:30|5778.67|5777.97|5778.8|5778.1|5778.8|5778.1|5778.55|5777.85|65
1730381020000|2024-10-31 13:23:40|5778.92|5778.22|5778.8|5778.1|5779.05|5778.35|5778.8|5778.1|67
1730381030000|2024-10-31 13:23:50|5778.92|5778.22|5779.05|5778.35|5779.05|5778.35|5778.92|5778.22|43
1730381040000|2024-10-31 13:24:00|5778.8|5778.1|5778.55|5777.85|5778.8|5778.1|5778.55|5777.85|136
1730381050000|2024-10-31 13:24:10|5778.3|5777.6|5778.8|5778.1|5778.8|5778.1|5778.3|5777.6|214
1730381060000|2024-10-31 13:24:20|5778.67|5777.97|5778.8|5778.1|5778.8|5778.1|5778.55|5777.85|101
1730381070000|2024-10-31 13:24:30|5778.55|5777.85|5778.55|5777.85|5778.8|5778.1|5778.55|5777.85|62
1730381080000|2024-10-31 13:24:40|5778.8|5778.1|5778.8|5778.1|5778.8|5778.1|5778.55|5777.85|109
1730381090000|2024-10-31 13:24:50|5778.67|5777.97|5778.55|5777.85|5778.8|5778.1|5778.55|5777.85|104
1730381100000|2024-10-31 13:25:00|5778.67|5777.97|5776.3|5775.6|5778.67|5777.97|5776.05|5775.35|852
1730381110000|2024-10-31 13:25:10|5776.17|5775.47|5775.92|5775.22|5776.3|5775.6|5775.8|5775.1|363
1730381120000|2024-10-31 13:25:20|5775.55|5774.85|5775.55|5774.85|5775.8|5775.1|5774.55|5773.85|577
1730381130000|2024-10-31 13:25:30|5775.3|5774.6|5775.92|5775.22|5775.92|5775.22|5775.05|5774.35|234
1730381140000|2024-10-31 13:25:40|5775.8|5775.1|5776.55|5775.85|5776.55|5775.85|5775.8|5775.1|229
1730381150000|2024-10-31 13:25:50|5776.3|5775.6|5777.05|5776.35|5777.3|5776.6|5776.3|5775.6|191
1730381160000|2024-10-31 13:26:00|5776.8|5776.1|5777.8|5777.1|5778.05|5777.35|5776.8|5776.1|274
1730381170000|2024-10-31 13:26:10|5778.05|5777.35|5777.3|5776.6|5778.55|5777.85|5777.3|5776.6|286
1730381180000|2024-10-31 13:26:20|5777.42|5776.72|5777.55|5776.85|5777.55|5776.85|5777.3|5776.6|72
1730381190000|2024-10-31 13:26:30|5777.3|5776.6|5776.8|5776.1|5777.3|5776.6|5776.55|5775.85|228
1730381200000|2024-10-31 13:26:40|5777.05|5776.35|5777.3|5776.6|5777.8|5777.1|5776.8|5776.1|205
1730381210000|2024-10-31 13:26:50|5777.05|5776.35|5777.05|5776.35|5777.05|5776.35|5776.8|5776.1|134
1730381220000|2024-10-31 13:27:00|5777.3|5776.6|5777.05|5776.35|5777.3|5776.6|5777.05|5776.35|125
1730381230000|2024-10-31 13:27:10|5776.92|5776.22|5777.05|5776.35|5777.3|5776.6|5776.67|5775.97|356
1730381240000|2024-10-31 13:27:20|5777.3|5776.6|5778.3|5777.6|5778.3|5777.6|5777.3|5776.6|203
1730381250000|2024-10-31 13:27:30|5778.05|5777.35|5778.3|5777.6|5778.3|5777.6|5778.05|5777.35|126
1730381260000|2024-10-31 13:27:40|5777.55|5776.85|5777.55|5776.85|5778.05|5777.35|5777.55|5776.85|277
1730381270000|2024-10-31 13:27:50|5777.3|5776.6|5777.42|5776.72|5777.55|5776.85|5777.3|5776.6|194
1730381280000|2024-10-31 13:28:00|5777.55|5776.85|5777.3|5776.6|5778.05|5777.35|5777.3|5776.6|211
1730381290000|2024-10-31 13:28:10|5777.17|5776.47|5777.55|5776.85|5777.8|5777.1|5777.05|5776.35|99
1730381300000|2024-10-31 13:28:20|5777.3|5776.6|5777.3|5776.6|5777.55|5776.85|5777.05|5776.35|354
1730381310000|2024-10-31 13:28:30|5777.05|5776.35|5777.3|5776.6|5777.55|5776.85|5777.05|5776.35|164
1730381320000|2024-10-31 13:28:40|5776.55|5775.85|5777.05|5776.35|5777.05|5776.35|5776.55|5775.85|283
1730381330000|2024-10-31 13:28:50|5777.17|5776.47|5776.67|5775.97|5777.55|5776.85|5776.67|5775.97|210
1730381340000|2024-10-31 13:29:00|5776.8|5776.1|5776.55|5775.85|5776.8|5776.1|5776.55|5775.85|219
1730381350000|2024-10-31 13:29:10|5776.67|5775.97|5775.05|5774.35|5776.8|5776.1|5774.8|5774.1|781
1730381360000|2024-10-31 13:29:20|5774.92|5774.22|5773.8|5773.1|5774.92|5774.22|5773.8|5773.1|1085
1730381370000|2024-10-31 13:29:30|5773.92|5773.22|5773.05|5772.35|5773.92|5773.22|5771.8|5771.1|1496
1730381380000|2024-10-31 13:29:40|5772.8|5772.1|5773.55|5772.85|5773.8|5773.1|5772.8|5772.1|560
1730381390000|2024-10-31 13:29:50|5773.8|5773.1|5773.05|5772.35|5774.3|5773.6|5773.05|5772.35|1004
1730381400000|2024-10-31 13:30:00|5772.95|5772.45|5772.45|5771.95|5773.45|5772.95|5770.95|5770.45|5414
1730381410000|2024-10-31 13:30:10|5772.7|5772.2|5770.7|5770.2|5772.7|5772.2|5770.7|5770.2|2160
1730381420000|2024-10-31 13:30:20|5770.45|5769.95|5770.7|5770.2|5770.7|5770.2|5768.95|5768.45|2590
1730381430000|2024-10-31 13:30:30|5771.2|5770.7|5769.7|5769.2|5771.7|5771.2|5769.45|5768.95|1527
1730381440000|2024-10-31 13:30:40|5769.45|5768.95|5769.7|5769.2|5770.2|5769.7|5769.2|5768.7|1221
1730381450000|2024-10-31 13:30:50|5769.57|5769.07|5768.7|5768.2|5769.57|5769.07|5768.45|5767.95|1312
1730381460000|2024-10-31 13:31:00|5768.95|5768.45|5769.45|5768.95|5769.45|5768.95|5767.95|5767.45|2576
1730381470000|2024-10-31 13:31:10|5769.7|5769.2|5768.7|5768.2|5769.7|5769.2|5767.95|5767.45|1623
1730381480000|2024-10-31 13:31:20|5768.95|5768.45|5767.7|5767.2|5768.95|5768.45|5766.95|5766.45|2597
1730381490000|2024-10-31 13:31:30|5767.45|5766.95|5764.7|5764.2|5767.45|5766.95|5764.7|5764.2|3653
1730381500000|2024-10-31 13:31:40|5764.95|5764.45|5764.7|5764.2|5765.7|5765.2|5764.2|5763.7|2884
1730381510000|2024-10-31 13:31:50|5764.45|5763.95|5763.95|5763.45|5765.45|5764.95|5763.95|5763.45|1546
1730381520000|2024-10-31 13:32:00|5763.45|5762.95|5762.2|5761.7|5763.45|5762.95|5761.95|5761.45|2510
1730381530000|2024-10-31 13:32:10|5761.95|5761.45|5763.2|5762.7|5763.2|5762.7|5761.45|5760.95|2004
1730381540000|2024-10-31 13:32:20|5763.45|5762.95|5762.95|5762.45|5763.7|5763.2|5762.2|5761.7|1365
1730381550000|2024-10-31 13:32:30|5763.2|5762.7|5762.2|5761.7|5763.45|5762.95|5762.2|5761.7|1504
1730381560000|2024-10-31 13:32:40|5762.45|5761.95|5763.2|5762.7|5763.95|5763.45|5762.45|5761.95|1220
1730381570000|2024-10-31 13:32:50|5762.95|5762.45|5763.95|5763.45|5764.2|5763.7|5762.7|5762.2|1220
1730381580000|2024-10-31 13:33:00|5763.7|5763.2|5762.45|5761.95|5763.7|5763.2|5762.2|5761.7|1557
1730381590000|2024-10-31 13:33:10|5762.7|5762.2|5762.7|5762.2|5762.7|5762.2|5762.2|5761.7|957
1730381600000|2024-10-31 13:33:20|5762.45|5761.95|5762.95|5762.45|5762.95|5762.45|5762.45|5761.95|1063
1730381610000|2024-10-31 13:33:30|5762.7|5762.2|5761.45|5760.95|5762.95|5762.45|5761.2|5760.7|1547
1730381620000|2024-10-31 13:33:40|5761.2|5760.7|5760.95|5760.45|5761.2|5760.7|5760.2|5759.7|1387
1730381630000|2024-10-31 13:33:50|5760.7|5760.2|5761.57|5761.07|5761.95|5761.45|5760.7|5760.2|1233
1730381640000|2024-10-31 13:34:00|5761.7|5761.2|5762.7|5762.2|5763.2|5762.7|5761.2|5760.7|2009
1730381650000|2024-10-31 13:34:10|5762.45|5761.95|5762.45|5761.95|5762.95|5762.45|5761.95|5761.45|1373
1730381660000|2024-10-31 13:34:20|5762.2|5761.7|5765.45|5764.95|5765.45|5764.95|5762.2|5761.7|2128
1730381670000|2024-10-31 13:34:30|5765.95|5765.45|5765.7|5765.2|5766.2|5765.7|5765.7|5765.2|1981
1730381680000|2024-10-31 13:34:40|5765.2|5764.7|5765.95|5765.45|5766.45|5765.95|5765.2|5764.7|2049
1730381690000|2024-10-31 13:34:50|5765.7|5765.2|5765.7|5765.2|5765.7|5765.2|5765.2|5764.7|1043
1730381700000|2024-10-31 13:35:00|5764.95|5764.45|5764.45|5763.95|5765.2|5764.7|5763.7|5763.2|1463
1730381710000|2024-10-31 13:35:10|5764.7|5764.2|5765.95|5765.45|5765.95|5765.45|5764.45|5763.95|1452
1730381720000|2024-10-31 13:35:20|5766.2|5765.7|5766.2|5765.7|5768.45|5767.95|5766.2|5765.7|2428
1730381730000|2024-10-31 13:35:30|5765.95|5765.45|5767.2|5766.7|5767.45|5766.95|5765.7|5765.2|1014
1730381740000|2024-10-31 13:35:40|5767.07|5766.57|5768.2|5767.7|5768.7|5768.2|5766.95|5766.45|1620
1730381750000|2024-10-31 13:35:50|5768.45|5767.95|5767.2|5766.7|5768.45|5767.95|5766.7|5766.2|1346
1730381760000|2024-10-31 13:36:00|5767.7|5767.2|5767.2|5766.7|5767.7|5767.2|5766.7|5766.2|1421
1730381770000|2024-10-31 13:36:10|5766.95|5766.45|5767.2|5766.7|5767.2|5766.7|5766.45|5765.95|935
1730381780000|2024-10-31 13:36:20|5766.95|5766.45|5767.7|5767.2|5767.7|5767.2|5766.45|5765.95|1363
1730381790000|2024-10-31 13:36:30|5767.95|5767.45|5767.2|5766.7|5768.2|5767.7|5767.07|5766.57|1334
1730381800000|2024-10-31 13:36:40|5766.95|5766.45|5767.45|5766.95|5767.95|5767.45|5766.95|5766.45|1097
1730381810000|2024-10-31 13:36:50|5767.7|5767.2|5768.7|5768.2|5768.95|5768.45|5767.7|5767.2|868
1730381820000|2024-10-31 13:37:00|5768.45|5767.95|5769.95|5769.45|5769.95|5769.45|5768.45|5767.95|1176
1730381830000|2024-10-31 13:37:10|5770.2|5769.7|5770.95|5770.45|5771.45|5770.95|5770.2|5769.7|1768
1730381840000|2024-10-31 13:37:20|5771.2|5770.7|5771.45|5770.95|5771.7|5771.2|5771.2|5770.7|1397
1730381850000|2024-10-31 13:37:30|5771.7|5771.2|5771.95|5771.45|5772.7|5772.2|5770.95|5770.45|1841
1730381860000|2024-10-31 13:37:40|5772.2|5771.7|5771.7|5771.2|5772.2|5771.7|5771.45|5770.95|871
1730381870000|2024-10-31 13:37:50|5771.45|5770.95|5772.45|5771.95|5772.7|5772.2|5771.45|5770.95|1078
1730381880000|2024-10-31 13:38:00|5772.2|5771.7|5770.95|5770.45|5772.2|5771.7|5770.7|5770.2|950
1730381890000|2024-10-31 13:38:10|5771.2|5770.7|5770.7|5770.2|5771.2|5770.7|5769.95|5769.45|1056
1730381900000|2024-10-31 13:38:20|5770.82|5770.32|5770.2|5769.7|5771.95|5771.45|5770.2|5769.7|743
1730381910000|2024-10-31 13:38:30|5769.95|5769.45|5769.2|5768.7|5769.95|5769.45|5768.95|5768.45|976
1730381920000|2024-10-31 13:38:40|5768.95|5768.45|5768.95|5768.45|5769.7|5769.2|5768.7|5768.2|702
1730381930000|2024-10-31 13:38:50|5768.7|5768.2|5768.95|5768.45|5769.7|5769.2|5768.7|5768.2|1184
1730381940000|2024-10-31 13:39:00|5768.7|5768.2|5768.2|5767.7|5769.45|5768.95|5768.2|5767.7|833
1730381950000|2024-10-31 13:39:10|5768.45|5767.95|5768.7|5768.2|5768.7|5768.2|5768.2|5767.7|765
1730381960000|2024-10-31 13:39:20|5768.95|5768.45|5768.45|5767.95|5768.95|5768.45|5767.7|5767.2|715
1730381970000|2024-10-31 13:39:30|5768.7|5768.2|5769.45|5768.95|5769.45|5768.95|5768.7|5768.2|848
1730381980000|2024-10-31 13:39:40|5769.2|5768.7|5769.2|5768.7|5770.7|5770.2|5768.95|5768.45|1046
1730381990000|2024-10-31 13:39:50|5769.07|5768.57|5768.95|5768.45|5769.2|5768.7|5768.7|5768.2|437
1730382000000|2024-10-31 13:40:00|5768.7|5768.2|5767.95|5767.45|5768.7|5768.2|5767.7|5767.2|1148
1730382010000|2024-10-31 13:40:10|5767.82|5767.32|5769.45|5768.95|5770.2|5769.7|5767.45|5766.95|992
1730382020000|2024-10-31 13:40:20|5769.7|5769.2|5770.7|5770.2|5770.95|5770.45|5769.45|5768.95|788
1730382030000|2024-10-31 13:40:30|5770.95|5770.45|5770.2|5769.7|5770.95|5770.45|5769.95|5769.45|830
1730382040000|2024-10-31 13:40:40|5769.95|5769.45|5769.95|5769.45|5770.2|5769.7|5769.95|5769.45|702
1730382050000|2024-10-31 13:40:50|5770.2|5769.7|5770.95|5770.45|5771.2|5770.7|5769.95|5769.45|730
1730382060000|2024-10-31 13:41:00|5770.7|5770.2|5770.07|5769.57|5770.7|5770.2|5769.45|5768.95|515
1730382070000|2024-10-31 13:41:10|5770.2|5769.7|5770.45|5769.95|5770.45|5769.95|5769.95|5769.45|299
1730382080000|2024-10-31 13:41:20|5770.7|5770.2|5770.57|5770.07|5770.95|5770.45|5770.45|5769.95|321
1730382090000|2024-10-31 13:41:30|5770.45|5769.95|5770.95|5770.45|5771.2|5770.7|5770.45|5769.95|487
1730382100000|2024-10-31 13:41:40|5770.82|5770.32|5770.57|5770.07|5771.45|5770.95|5770.45|5769.95|428
1730382110000|2024-10-31 13:41:50|5770.45|5769.95|5770.45|5769.95|5770.57|5770.07|5770.07|5769.57|293
1730382120000|2024-10-31 13:42:00|5770.32|5769.82|5769.45|5768.95|5770.45|5769.95|5769.2|5768.7|615
1730382130000|2024-10-31 13:42:10|5769.95|5769.45|5769.95|5769.45|5770.2|5769.7|5769.7|5769.2|608
1730382140000|2024-10-31 13:42:20|5770.2|5769.7|5770.2|5769.7|5770.2|5769.7|5768.95|5768.45|615
1730382150000|2024-10-31 13:42:30|5769.95|5769.45|5769.2|5768.7|5770.2|5769.7|5768.7|5768.2|754
1730382160000|2024-10-31 13:42:40|5769.45|5768.95|5769.7|5769.2|5769.95|5769.45|5769.45|5768.95|549
1730382170000|2024-10-31 13:42:50|5769.95|5769.45|5769.45|5768.95|5769.95|5769.45|5768.95|5768.45|355
1730382180000|2024-10-31 13:43:00|5769.07|5768.57|5769.7|5769.2|5769.82|5769.32|5769.07|5768.57|570
1730382190000|2024-10-31 13:43:10|5769.45|5768.95|5769.57|5769.07|5769.7|5769.2|5769.32|5768.82|402
1730382200000|2024-10-31 13:43:20|5769.7|5769.2|5768.95|5768.45|5769.7|5769.2|5768.7|5768.2|498
1730382210000|2024-10-31 13:43:30|5769.2|5768.7|5769.7|5769.2|5769.82|5769.32|5768.95|5768.45|551
1730382220000|2024-10-31 13:43:40|5769.45|5768.95|5768.45|5767.95|5769.45|5768.95|5768.2|5767.7|301
1730382230000|2024-10-31 13:43:50|5768.32|5767.82|5768.07|5767.57|5768.32|5767.82|5767.7|5767.2|504
1730382240000|2024-10-31 13:44:00|5767.95|5767.45|5768.2|5767.7|5768.2|5767.7|5767.57|5767.07|434
1730382250000|2024-10-31 13:44:10|5768.45|5767.95|5769.95|5769.45|5769.95|5769.45|5768.45|5767.95|459
1730382260000|2024-10-31 13:44:20|5769.7|5769.2|5769.2|5768.7|5769.82|5769.32|5768.7|5768.2|479
1730382270000|2024-10-31 13:44:30|5768.95|5768.45|5768.2|5767.7|5768.95|5768.45|5768.2|5767.7|403
1730382280000|2024-10-31 13:44:40|5768.32|5767.82|5767.7|5767.2|5768.45|5767.95|5767.45|5766.95|477
1730382290000|2024-10-31 13:44:50|5767.45|5766.95|5767.7|5767.2|5767.7|5767.2|5767.45|5766.95|481
1730382300000|2024-10-31 13:45:00|5767.2|5766.7|5764.45|5763.95|5767.2|5766.7|5764.07|5763.57|3345
1730382310000|2024-10-31 13:45:10|5764.2|5763.7|5763.45|5762.95|5764.2|5763.7|5761.95|5761.45|2048
1730382320000|2024-10-31 13:45:20|5763.2|5762.7|5763.2|5762.7|5764.2|5763.7|5763.07|5762.57|860
1730382330000|2024-10-31 13:45:30|5763.45|5762.95|5763.7|5763.2|5764.7|5764.2|5763.45|5762.95|844
1730382340000|2024-10-31 13:45:40|5763.45|5762.95|5763.95|5763.45|5764.2|5763.7|5763.2|5762.7|655
1730382350000|2024-10-31 13:45:50|5763.7|5763.2|5763.95|5763.45|5764.2|5763.7|5762.95|5762.45|935
1730382360000|2024-10-31 13:46:00|5763.2|5762.7|5762.45|5761.95|5763.2|5762.7|5762.45|5761.95|1081
1730382370000|2024-10-31 13:46:10|5761.95|5761.45|5761.95|5761.45|5762.7|5762.2|5761.95|5761.45|855
1730382380000|2024-10-31 13:46:20|5761.7|5761.2|5761.95|5761.45|5761.95|5761.45|5760.95|5760.45|1201
1730382390000|2024-10-31 13:46:30|5762.2|5761.7|5761.2|5760.7|5762.45|5761.95|5760.95|5760.45|874
1730382400000|2024-10-31 13:46:40|5761.45|5760.95|5761.7|5761.2|5761.7|5761.2|5760.7|5760.2|676
1730382410000|2024-10-31 13:46:50|5761.45|5760.95|5761.45|5760.95|5761.7|5761.2|5760.7|5760.2|556
1730382420000|2024-10-31 13:47:00|5761.2|5760.7|5758.95|5758.45|5761.2|5760.7|5758.95|5758.45|2318
1730382430000|2024-10-31 13:47:10|5758.7|5758.2|5759.45|5758.95|5759.7|5759.2|5758.7|5758.2|838
1730382440000|2024-10-31 13:47:20|5758.95|5758.45|5759.95|5759.45|5760.95|5760.45|5758.95|5758.45|1021
1730382450000|2024-10-31 13:47:30|5760.07|5759.57|5760.2|5759.7|5760.45|5759.95|5759.45|5758.95|837
1730382460000|2024-10-31 13:47:40|5759.7|5759.2|5758.95|5758.45|5760.2|5759.7|5758.95|5758.45|650
1730382470000|2024-10-31 13:47:50|5759.2|5758.7|5758.45|5757.95|5759.2|5758.7|5758.2|5757.7|1075
1730382480000|2024-10-31 13:48:00|5758.7|5758.2|5756.7|5756.2|5758.7|5758.2|5756.7|5756.2|2563
1730382490000|2024-10-31 13:48:10|5755.45|5754.95|5755.7|5755.2|5757.2|5756.7|5754.95|5754.45|3338
1730382500000|2024-10-31 13:48:20|5755.95|5755.45|5757.7|5757.2|5757.7|5757.2|5755.95|5755.45|1220
1730382510000|2024-10-31 13:48:30|5757.45|5756.95|5755.7|5755.2|5757.45|5756.95|5755.7|5755.2|991
1730382520000|2024-10-31 13:48:40|5755.95|5755.45|5754.95|5754.45|5755.95|5755.45|5754.95|5754.45|1073
1730382530000|2024-10-31 13:48:50|5754.7|5754.2|5753.95|5753.45|5755.2|5754.7|5753.95|5753.45|1312
1730382540000|2024-10-31 13:49:00|5753.7|5753.2|5752.95|5752.45|5753.95|5753.45|5752.7|5752.2|1499
1730382550000|2024-10-31 13:49:10|5753.07|5752.57|5751.95|5751.45|5753.2|5752.7|5751.2|5750.7|1832
1730382560000|2024-10-31 13:49:20|5751.7|5751.2|5749.95|5749.45|5751.7|5751.2|5749.95|5749.45|1284
1730382570000|2024-10-31 13:49:30|5750.2|5749.7|5750.2|5749.7|5750.95|5750.45|5749.95|5749.45|1423
1730382580000|2024-10-31 13:49:40|5749.95|5749.45|5751.45|5750.95|5751.95|5751.45|5749.95|5749.45|1327
1730382590000|2024-10-31 13:49:50|5751.2|5750.7|5750.2|5749.7|5751.2|5750.7|5749.95|5749.45|1020
1730382600000|2024-10-31 13:50:00|5749.95|5749.45|5751.2|5750.7|5751.7|5751.2|5749.95|5749.45|1206
1730382610000|2024-10-31 13:50:10|5750.95|5750.45|5751.95|5751.45|5752.95|5752.45|5750.95|5750.45|1374
1730382620000|2024-10-31 13:50:20|5751.7|5751.2|5751.2|5750.7|5751.7|5751.2|5750.7|5750.2|1370
1730382630000|2024-10-31 13:50:30|5751.45|5750.95|5751.2|5750.7|5751.45|5750.95|5750.2|5749.7|1202
1730382640000|2024-10-31 13:50:40|5750.95|5750.45|5749.45|5748.95|5751.45|5750.95|5748.95|5748.45|1618
1730382650000|2024-10-31 13:50:50|5749.7|5749.2|5749.95|5749.45|5750.45|5749.95|5749.7|5749.2|855
1730382660000|2024-10-31 13:51:00|5749.7|5749.2|5751.7|5751.2|5751.7|5751.2|5749.45|5748.95|1373
1730382670000|2024-10-31 13:51:10|5751.45|5750.95|5751.82|5751.32|5751.95|5751.45|5751.2|5750.7|1081
1730382680000|2024-10-31 13:51:20|5751.95|5751.45|5750.95|5750.45|5752.7|5752.2|5750.95|5750.45|1313
1730382690000|2024-10-31 13:51:30|5751.2|5750.7|5751.7|5751.2|5752.2|5751.7|5750.7|5750.2|1130
1730382700000|2024-10-31 13:51:40|5751.95|5751.45|5752.2|5751.7|5752.7|5752.2|5751.95|5751.45|946
1730382710000|2024-10-31 13:51:50|5751.95|5751.45|5752.95|5752.45|5752.95|5752.45|5751.7|5751.2|1172
1730382720000|2024-10-31 13:52:00|5752.45|5751.95|5751.2|5750.7|5752.45|5751.95|5750.7|5750.2|1427
1730382730000|2024-10-31 13:52:10|5751.45|5750.95|5751.45|5750.95|5751.7|5751.2|5750.7|5750.2|842
1730382740000|2024-10-31 13:52:20|5751.7|5751.2|5751.45|5750.95|5752.2|5751.7|5751.45|5750.95|769
1730382750000|2024-10-31 13:52:30|5751.2|5750.7|5749.2|5748.7|5751.45|5750.95|5749.2|5748.7|1073
1730382760000|2024-10-31 13:52:40|5749.45|5748.95|5750.2|5749.7|5750.2|5749.7|5748.95|5748.45|1088
1730382770000|2024-10-31 13:52:50|5750.07|5749.57|5749.2|5748.7|5750.2|5749.7|5748.45|5747.95|935
1730382780000|2024-10-31 13:53:00|5748.95|5748.45|5749.2|5748.7|5749.45|5748.95|5748.7|5748.2|967
1730382790000|2024-10-31 13:53:10|5749.7|5749.2|5750.95|5750.45|5750.95|5750.45|5749.45|5748.95|866
1730382800000|2024-10-31 13:53:20|5750.7|5750.2|5750.45|5749.95|5751.45|5750.95|5750.45|5749.95|1029
1730382810000|2024-10-31 13:53:30|5750.7|5750.2|5750.2|5749.7|5750.7|5750.2|5749.57|5749.07|820
1730382820000|2024-10-31 13:53:40|5749.95|5749.45|5749.7|5749.2|5750.2|5749.7|5749.45|5748.95|635
1730382830000|2024-10-31 13:53:50|5749.82|5749.32|5749.2|5748.7|5749.95|5749.45|5748.95|5748.45|839
1730382840000|2024-10-31 13:54:00|5748.7|5748.2|5750.45|5749.95|5750.7|5750.2|5748.45|5747.95|1214
1730382850000|2024-10-31 13:54:10|5750.2|5749.7|5749.2|5748.7|5750.7|5750.2|5749.2|5748.7|950
1730382860000|2024-10-31 13:54:20|5748.95|5748.45|5749.95|5749.45|5749.95|5749.45|5748.2|5747.7|926
1730382870000|2024-10-31 13:54:30|5750.2|5749.7|5750.2|5749.7|5750.2|5749.7|5749.57|5749.07|570
1730382880000|2024-10-31 13:54:40|5750.7|5750.2|5750.95|5750.45|5751.45|5750.95|5750.2|5749.7|902
1730382890000|2024-10-31 13:54:50|5751.2|5750.7|5750.95|5750.45|5751.7|5751.2|5750.95|5750.45|673
1730382900000|2024-10-31 13:55:00|5750.45|5749.95|5750.7|5750.2|5751.2|5750.7|5750.2|5749.7|872
1730382910000|2024-10-31 13:55:10|5750.45|5749.95|5750.95|5750.45|5751.2|5750.7|5749.7|5749.2|1244
1730382920000|2024-10-31 13:55:20|5751.2|5750.7|5751.7|5751.2|5751.7|5751.2|5750.95|5750.45|1311
1730382930000|2024-10-31 13:55:30|5751.45|5750.95|5751.7|5751.2|5752.2|5751.7|5750.95|5750.45|1387
1730382940000|2024-10-31 13:55:40|5751.95|5751.45|5750.95|5750.45|5751.95|5751.45|5750.7|5750.2|821
1730382950000|2024-10-31 13:55:50|5751.2|5750.7|5751.2|5750.7|5751.45|5750.95|5750.7|5750.2|737
1730382960000|2024-10-31 13:56:00|5750.7|5750.2|5752.45|5751.95|5752.45|5751.95|5750.45|5749.95|1143
1730382970000|2024-10-31 13:56:10|5752.2|5751.7|5753.45|5752.95|5753.45|5752.95|5751.95|5751.45|1484
1730382980000|2024-10-31 13:56:20|5753.7|5753.2|5754.95|5754.45|5755.45|5754.95|5753.45|5752.95|1356
1730382990000|2024-10-31 13:56:30|5754.7|5754.2|5755.2|5754.7|5755.45|5754.95|5753.95|5753.45|1187
1730383000000|2024-10-31 13:56:40|5754.95|5754.45|5754.45|5753.95|5755.7|5755.2|5754.45|5753.95|990
1730383010000|2024-10-31 13:56:50|5754.7|5754.2|5754.7|5754.2|5755.45|5754.95|5754.45|5753.95|913
1730383020000|2024-10-31 13:57:00|5754.45|5753.95|5754.45|5753.95|5755.2|5754.7|5753.7|5753.2|1115
1730383030000|2024-10-31 13:57:10|5753.95|5753.45|5756.7|5756.2|5756.7|5756.2|5753.95|5753.45|1758
1730383040000|2024-10-31 13:57:20|5756.45|5755.95|5757.95|5757.45|5758.2|5757.7|5756.45|5755.95|1561
1730383050000|2024-10-31 13:57:30|5758.2|5757.7|5758.95|5758.45|5758.95|5758.45|5758.2|5757.7|948
1730383060000|2024-10-31 13:57:40|5758.82|5758.32|5757.2|5756.7|5759.2|5758.7|5756.7|5756.2|1118
1730383070000|2024-10-31 13:57:50|5756.95|5756.45|5754.45|5753.95|5756.95|5756.45|5753.95|5753.45|904
1730383080000|2024-10-31 13:58:00|5754.2|5753.7|5752.2|5751.7|5754.2|5753.7|5752.2|5751.7|848
1730383090000|2024-10-31 13:58:10|5751.95|5751.45|5752.7|5752.2|5752.95|5752.45|5751.32|5750.82|981
1730383100000|2024-10-31 13:58:20|5752.95|5752.45|5753.7|5753.2|5754.2|5753.7|5752.7|5752.2|789
1730383110000|2024-10-31 13:58:30|5753.95|5753.45|5752.95|5752.45|5753.95|5753.45|5752.95|5752.45|642
1730383120000|2024-10-31 13:58:40|5752.7|5752.2|5752.45|5751.95|5753.45|5752.95|5752.45|5751.95|574
1730383130000|2024-10-31 13:58:50|5752.2|5751.7|5752.45|5751.95|5753.2|5752.7|5752.2|5751.7|1245
1730383140000|2024-10-31 13:59:00|5752.2|5751.7|5751.95|5751.45|5752.95|5752.45|5751.7|5751.2|518
1730383150000|2024-10-31 13:59:10|5751.2|5750.7|5753.2|5752.7|5753.2|5752.7|5751.2|5750.7|1336
1730383160000|2024-10-31 13:59:20|5752.95|5752.45|5753.95|5753.45|5754.95|5754.45|5752.95|5752.45|1234
1730383170000|2024-10-31 13:59:30|5753.7|5753.2|5754.7|5754.2|5754.95|5754.45|5753.45|5752.95|635
1730383180000|2024-10-31 13:59:40|5754.45|5753.95|5754.95|5754.45|5755.45|5754.95|5753.7|5753.2|901
1730383190000|2024-10-31 13:59:50|5754.7|5754.2|5754.7|5754.2|5755.45|5754.95|5753.95|5753.45|1412
1730383200000|2024-10-31 14:00:00|5754.2|5753.7|5754.2|5753.7|5754.7|5754.2|5752.45|5751.95|2539
1730383210000|2024-10-31 14:00:10|5754.45|5753.95|5753.2|5752.7|5754.45|5753.95|5752.95|5752.45|809
1730383220000|2024-10-31 14:00:20|5752.95|5752.45|5751.45|5750.95|5752.95|5752.45|5751.45|5750.95|1292
1730383230000|2024-10-31 14:00:30|5751.2|5750.7|5752.7|5752.2|5752.7|5752.2|5751.2|5750.7|1235
1730383240000|2024-10-31 14:00:40|5752.45|5751.95|5752.2|5751.7|5752.7|5752.2|5751.7|5751.2|626
1730383250000|2024-10-31 14:00:50|5752.45|5751.95|5752.45|5751.95|5752.7|5752.2|5751.7|5751.2|727
1730383260000|2024-10-31 14:01:00|5752.2|5751.7|5751.95|5751.45|5752.7|5752.2|5751.7|5751.2|919
1730383270000|2024-10-31 14:01:10|5751.7|5751.2|5751.2|5750.7|5752.2|5751.7|5751.2|5750.7|546
1730383280000|2024-10-31 14:01:20|5751.45|5750.95|5751.2|5750.7|5751.7|5751.2|5750.95|5750.45|613
1730383290000|2024-10-31 14:01:30|5751.45|5750.95|5750.7|5750.2|5751.45|5750.95|5750.7|5750.2|729
1730383300000|2024-10-31 14:01:40|5750.95|5750.45|5749.7|5749.2|5750.95|5750.45|5749.45|5748.95|764
1730383310000|2024-10-31 14:01:50|5749.45|5748.95|5750.45|5749.95|5750.7|5750.2|5749.45|5748.95|668
1730383320000|2024-10-31 14:02:00|5750.2|5749.7|5750.95|5750.45|5751.95|5751.45|5750.2|5749.7|1109
1730383330000|2024-10-31 14:02:10|5750.82|5750.32|5750.7|5750.2|5750.95|5750.45|5750.2|5749.7|742
1730383340000|2024-10-31 14:02:20|5750.95|5750.45|5751.2|5750.7|5751.45|5750.95|5750.45|5749.95|806
1730383350000|2024-10-31 14:02:30|5750.95|5750.45|5751.2|5750.7|5751.7|5751.2|5750.95|5750.45|777
1730383360000|2024-10-31 14:02:40|5751.45|5750.95|5751.7|5751.2|5752.45|5751.95|5751.45|5750.95|790
1730383370000|2024-10-31 14:02:50|5751.45|5750.95|5751.45|5750.95|5751.95|5751.45|5751.45|5750.95|671
1730383380000|2024-10-31 14:03:00|5751.7|5751.2|5751.45|5750.95|5752.2|5751.7|5751.2|5750.7|929
1730383390000|2024-10-31 14:03:10|5751.2|5750.7|5751.45|5750.95|5751.95|5751.45|5751.2|5750.7|513
1730383400000|2024-10-31 14:03:20|5751.7|5751.2|5751.95|5751.45|5752.2|5751.7|5750.95|5750.45|811
1730383410000|2024-10-31 14:03:30|5751.7|5751.2|5750.7|5750.2|5751.95|5751.45|5750.7|5750.2|686
1730383420000|2024-10-31 14:03:40|5750.57|5750.07|5750.45|5749.95|5751.07|5750.57|5750.45|5749.95|494
1730383430000|2024-10-31 14:03:50|5750.7|5750.2|5749.95|5749.45|5750.7|5750.2|5749.95|5749.45|766
1730383440000|2024-10-31 14:04:00|5748.95|5748.45|5749.7|5749.2|5750.95|5750.45|5748.95|5748.45|2021
1730383450000|2024-10-31 14:04:10|5749.45|5748.95|5748.7|5748.2|5749.45|5748.95|5748.7|5748.2|789
1730383460000|2024-10-31 14:04:20|5748.95|5748.45|5751.2|5750.7|5751.2|5750.7|5748.95|5748.45|898
1730383470000|2024-10-31 14:04:30|5750.95|5750.45|5750.2|5749.7|5750.95|5750.45|5749.7|5749.2|730
1730383480000|2024-10-31 14:04:40|5750.32|5749.82|5750.2|5749.7|5750.7|5750.2|5749.95|5749.45|676
1730383490000|2024-10-31 14:04:50|5749.7|5749.2|5749.45|5748.95|5749.7|5749.2|5749.32|5748.82|778
1730383500000|2024-10-31 14:05:00|5749.32|5748.82|5749.95|5749.45|5750.2|5749.7|5748.7|5748.2|1218
1730383510000|2024-10-31 14:05:10|5749.7|5749.2|5748.7|5748.2|5750.45|5749.95|5748.7|5748.2|982
1730383520000|2024-10-31 14:05:20|5748.45|5747.95|5748.7|5748.2|5748.95|5748.45|5747.95|5747.45|1217
1730383530000|2024-10-31 14:05:30|5748.82|5748.32|5748.2|5747.7|5748.95|5748.45|5747.95|5747.45|830
1730383540000|2024-10-31 14:05:40|5747.95|5747.45|5747.45|5746.95|5748.2|5747.7|5746.95|5746.45|1120
1730383550000|2024-10-31 14:05:50|5747.2|5746.7|5746.7|5746.2|5747.95|5747.45|5745.95|5745.45|2710
1730383560000|2024-10-31 14:06:00|5746.45|5745.95|5747.95|5747.45|5748.45|5747.95|5746.2|5745.7|1183
1730383570000|2024-10-31 14:06:10|5747.7|5747.2|5748.2|5747.7|5748.7|5748.2|5747.7|5747.2|708
1730383580000|2024-10-31 14:06:20|5747.95|5747.45|5747.45|5746.95|5748.45|5747.95|5747.2|5746.7|563
1730383590000|2024-10-31 14:06:30|5747.2|5746.7|5746.2|5745.7|5747.2|5746.7|5746.2|5745.7|779
1730383600000|2024-10-31 14:06:40|5746.45|5745.95|5746.45|5745.95|5746.7|5746.2|5745.95|5745.45|626
1730383610000|2024-10-31 14:06:50|5746.7|5746.2|5746.7|5746.2|5746.7|5746.2|5746.45|5745.95|378
1730383620000|2024-10-31 14:07:00|5746.82|5746.32|5749.2|5748.7|5749.2|5748.7|5746.7|5746.2|979
1730383630000|2024-10-31 14:07:10|5748.95|5748.45|5747.7|5747.2|5748.95|5748.45|5747.45|5746.95|656
1730383640000|2024-10-31 14:07:20|5747.95|5747.45|5748.2|5747.7|5748.95|5748.45|5747.95|5747.45|620
1730383650000|2024-10-31 14:07:30|5748.32|5747.82|5748.7|5748.2|5748.95|5748.45|5748.2|5747.7|473
1730383660000|2024-10-31 14:07:40|5748.57|5748.07|5749.7|5749.2|5749.95|5749.45|5748.2|5747.7|770
1730383670000|2024-10-31 14:07:50|5749.45|5748.95|5748.45|5747.95|5750.2|5749.7|5748.45|5747.95|486
1730383680000|2024-10-31 14:08:00|5748.7|5748.2|5748.7|5748.2|5748.95|5748.45|5748.07|5747.57|716
1730383690000|2024-10-31 14:08:10|5748.45|5747.95|5748.57|5748.07|5748.95|5748.45|5747.95|5747.45|610
1730383700000|2024-10-31 14:08:20|5748.7|5748.2|5748.95|5748.45|5749.57|5749.07|5748.45|5747.95|580
1730383710000|2024-10-31 14:08:30|5748.7|5748.2|5748.2|5747.7|5748.7|5748.2|5747.7|5747.2|648
1730383720000|2024-10-31 14:08:40|5747.95|5747.45|5747.7|5747.2|5748.2|5747.7|5747.45|5746.95|684
1730383730000|2024-10-31 14:08:50|5747.95|5747.45|5747.7|5747.2|5747.95|5747.45|5747.45|5746.95|422
1730383740000|2024-10-31 14:09:00|5747.95|5747.45|5748.2|5747.7|5748.45|5747.95|5747.7|5747.2|617
1730383750000|2024-10-31 14:09:10|5748.45|5747.95|5748.45|5747.95|5748.95|5748.45|5748.45|5747.95|505
1730383760000|2024-10-31 14:09:20|5748.7|5748.2|5747.7|5747.2|5749.2|5748.7|5747.45|5746.95|451
1730383770000|2024-10-31 14:09:30|5747.45|5746.95|5747.57|5747.07|5747.7|5747.2|5746.95|5746.45|745
1730383780000|2024-10-31 14:09:40|5747.7|5747.2|5747.45|5746.95|5748.2|5747.7|5747.45|5746.95|350
1730383790000|2024-10-31 14:09:50|5747.2|5746.7|5746.95|5746.45|5747.2|5746.7|5746.7|5746.2|557
1730383800000|2024-10-31 14:10:00|5746.7|5746.2|5747.7|5747.2|5747.7|5747.2|5746.7|5746.2|518
1730383810000|2024-10-31 14:10:10|5747.45|5746.95|5746.7|5746.2|5747.45|5746.95|5746.7|5746.2|607
1730383820000|2024-10-31 14:10:20|5746.45|5745.95|5746.2|5745.7|5746.45|5745.95|5745.95|5745.45|1194
1730383830000|2024-10-31 14:10:30|5746.07|5745.57|5747.45|5746.95|5747.95|5747.45|5745.95|5745.45|917
1730383840000|2024-10-31 14:10:40|5747.2|5746.7|5746.2|5745.7|5747.2|5746.7|5746.2|5745.7|954
1730383850000|2024-10-31 14:10:50|5745.95|5745.45|5745.95|5745.45|5746.45|5745.95|5745.95|5745.45|590
1730383860000|2024-10-31 14:11:00|5745.7|5745.2|5745.2|5744.7|5745.95|5745.45|5744.2|5743.7|2769
1730383870000|2024-10-31 14:11:10|5744.95|5744.45|5742.45|5741.95|5745.07|5744.57|5742.2|5741.7|1982
1730383880000|2024-10-31 14:11:20|5742.2|5741.7|5741.95|5741.45|5742.45|5741.95|5741.45|5740.95|1948
1730383890000|2024-10-31 14:11:30|5741.7|5741.2|5741.7|5741.2|5742.2|5741.7|5741.45|5740.95|1112
1730383900000|2024-10-31 14:11:40|5741.57|5741.07|5741.7|5741.2|5742.2|5741.7|5741.45|5740.95|1143
1730383910000|2024-10-31 14:11:50|5741.95|5741.45|5741.2|5740.7|5741.95|5741.45|5740.7|5740.2|2369
1730383920000|2024-10-31 14:12:00|5741.45|5740.95|5742.45|5741.95|5742.7|5742.2|5741.2|5740.7|1052
1730383930000|2024-10-31 14:12:10|5742.7|5742.2|5741.7|5741.2|5742.7|5742.2|5741.2|5740.7|1234
1730383940000|2024-10-31 14:12:20|5741.45|5740.95|5741.2|5740.7|5741.7|5741.2|5740.95|5740.45|889
1730383950000|2024-10-31 14:12:30|5741.45|5740.95|5740.95|5740.45|5741.57|5741.07|5740.7|5740.2|702
1730383960000|2024-10-31 14:12:40|5741.07|5740.57|5740.95|5740.45|5741.2|5740.7|5740.7|5740.2|363
1730383970000|2024-10-31 14:12:50|5740.82|5740.32|5739.7|5739.2|5740.95|5740.45|5739.45|5738.95|1673
1730383980000|2024-10-31 14:13:00|5739.45|5738.95|5741.2|5740.7|5741.2|5740.7|5739.45|5738.95|912
1730383990000|2024-10-31 14:13:10|5740.95|5740.45|5739.57|5739.07|5740.95|5740.45|5739.2|5738.7|1156
1730384000000|2024-10-31 14:13:20|5739.7|5739.2|5740.2|5739.7|5740.45|5739.95|5739.7|5739.2|972
1730384010000|2024-10-31 14:13:30|5739.95|5739.45|5741.2|5740.7|5741.7|5741.2|5739.95|5739.45|942
1730384020000|2024-10-31 14:13:40|5741.45|5740.95|5741.95|5741.45|5741.95|5741.45|5740.7|5740.2|813
1730384030000|2024-10-31 14:13:50|5741.82|5741.32|5741.45|5740.95|5742.7|5742.2|5741.45|5740.95|794
1730384040000|2024-10-31 14:14:00|5741.7|5741.2|5742.45|5741.95|5743.2|5742.7|5741.7|5741.2|886
1730384050000|2024-10-31 14:14:10|5742.57|5742.07|5742.2|5741.7|5743.45|5742.95|5742.2|5741.7|939
1730384060000|2024-10-31 14:14:20|5742.45|5741.95|5742.7|5742.2|5743.2|5742.7|5741.95|5741.45|916
1730384070000|2024-10-31 14:14:30|5742.45|5741.95|5742.95|5742.45|5742.95|5742.45|5742.45|5741.95|607
1730384080000|2024-10-31 14:14:40|5742.7|5742.2|5741.7|5741.2|5742.7|5742.2|5741.7|5741.2|603
1730384090000|2024-10-31 14:14:50|5741.95|5741.45|5741.7|5741.2|5742.2|5741.7|5741.45|5740.95|535
1730384100000|2024-10-31 14:15:00|5741.45|5740.95|5743.95|5743.45|5743.95|5743.45|5741.45|5740.95|1598
1730384110000|2024-10-31 14:15:10|5743.7|5743.2|5744.7|5744.2|5745.2|5744.7|5743.7|5743.2|1029
1730384120000|2024-10-31 14:15:20|5744.95|5744.45|5744.45|5743.95|5744.95|5744.45|5744.2|5743.7|851
1730384130000|2024-10-31 14:15:30|5744.7|5744.2|5743.7|5743.2|5744.95|5744.45|5743.2|5742.7|1104
1730384140000|2024-10-31 14:15:40|5744.2|5743.7|5744.45|5743.95|5744.45|5743.95|5743.45|5742.95|1352
1730384150000|2024-10-31 14:15:50|5744.2|5743.7|5743.95|5743.45|5744.2|5743.7|5742.7|5742.2|730
1730384160000|2024-10-31 14:16:00|5743.7|5743.2|5743.45|5742.95|5743.7|5743.2|5742.95|5742.45|765
1730384170000|2024-10-31 14:16:10|5743.2|5742.7|5745.45|5744.95|5745.45|5744.95|5742.95|5742.45|1036
1730384180000|2024-10-31 14:16:20|5745.2|5744.7|5745.7|5745.2|5745.7|5745.2|5744.7|5744.2|779
1730384190000|2024-10-31 14:16:30|5745.45|5744.95|5745.45|5744.95|5745.95|5745.45|5745.2|5744.7|537
1730384200000|2024-10-31 14:16:40|5745.7|5745.2|5745.95|5745.45|5746.2|5745.7|5745.45|5744.95|640
1730384210000|2024-10-31 14:16:50|5745.7|5745.2|5748.7|5748.2|5748.7|5748.2|5745.7|5745.2|1580
1730384220000|2024-10-31 14:17:00|5748.95|5748.45|5750.7|5750.2|5750.95|5750.45|5748.45|5747.95|1865
1730384230000|2024-10-31 14:17:10|5750.57|5750.07|5750.7|5750.2|5751.45|5750.95|5750.45|5749.95|1610
1730384240000|2024-10-31 14:17:20|5750.57|5750.07|5748.7|5748.2|5750.7|5750.2|5748.7|5748.2|902
1730384250000|2024-10-31 14:17:30|5748.95|5748.45|5749.45|5748.95|5749.45|5748.95|5748.32|5747.82|737
1730384260000|2024-10-31 14:17:40|5749.7|5749.2|5750.95|5750.45|5750.95|5750.45|5749.7|5749.2|746
1730384270000|2024-10-31 14:17:50|5751.2|5750.7|5751.2|5750.7|5751.45|5750.95|5750.2|5749.7|1285
1730384280000|2024-10-31 14:18:00|5751.07|5750.57|5750.7|5750.2|5751.2|5750.7|5750.2|5749.7|966
1730384290000|2024-10-31 14:18:10|5750.45|5749.95|5750.7|5750.2|5750.7|5750.2|5750.2|5749.7|594
1730384300000|2024-10-31 14:18:20|5750.45|5749.95|5749.45|5748.95|5750.7|5750.2|5749.45|5748.95|805
1730384310000|2024-10-31 14:18:30|5749.2|5748.7|5749.45|5748.95|5749.95|5749.45|5749.2|5748.7|535
1730384320000|2024-10-31 14:18:40|5749.2|5748.7|5749.45|5748.95|5749.95|5749.45|5748.7|5748.2|588
1730384330000|2024-10-31 14:18:50|5749.2|5748.7|5749.95|5749.45|5750.2|5749.7|5748.7|5748.2|694
1730384340000|2024-10-31 14:19:00|5749.82|5749.32|5749.7|5749.2|5750.2|5749.7|5749.7|5749.2|679
1730384350000|2024-10-31 14:19:10|5749.95|5749.45|5750.2|5749.7|5750.2|5749.7|5749.2|5748.7|429
1730384360000|2024-10-31 14:19:20|5750.32|5749.82|5750.7|5750.2|5751.45|5750.95|5750.2|5749.7|733
1730384370000|2024-10-31 14:19:30|5750.45|5749.95|5751.7|5751.2|5751.7|5751.2|5750.45|5749.95|502
1730384380000|2024-10-31 14:19:40|5751.82|5751.32|5750.45|5749.95|5751.95|5751.45|5750.45|5749.95|611
1730384390000|2024-10-31 14:19:50|5750.2|5749.7|5749.45|5748.95|5750.2|5749.7|5749.45|5748.95|677
1730384400000|2024-10-31 14:20:00|5749.2|5748.7|5748.95|5748.45|5749.45|5748.95|5748.45|5747.95|999
1730384410000|2024-10-31 14:20:10|5748.7|5748.2|5747.7|5747.2|5748.7|5748.2|5747.7|5747.2|804
1730384420000|2024-10-31 14:20:20|5747.95|5747.45|5748.95|5748.45|5748.95|5748.45|5747.2|5746.7|755
1730384430000|2024-10-31 14:20:30|5748.7|5748.2|5749.45|5748.95|5749.7|5749.2|5748.45|5747.95|595
1730384440000|2024-10-31 14:20:40|5748.95|5748.45|5750.45|5749.95|5750.45|5749.95|5748.95|5748.45|596
1730384450000|2024-10-31 14:20:50|5750.32|5749.82|5749.95|5749.45|5750.7|5750.2|5749.95|5749.45|436
1730384460000|2024-10-31 14:21:00|5749.7|5749.2|5749.2|5748.7|5749.7|5749.2|5748.95|5748.45|638
1730384470000|2024-10-31 14:21:10|5749.07|5748.57|5749.45|5748.95|5749.45|5748.95|5749.07|5748.57|274
1730384480000|2024-10-31 14:21:20|5749.2|5748.7|5750.07|5749.57|5750.2|5749.7|5749.2|5748.7|379
1730384490000|2024-10-31 14:21:30|5749.95|5749.45|5748.95|5748.45|5749.95|5749.45|5748.95|5748.45|283
1730384500000|2024-10-31 14:21:40|5748.7|5748.2|5748.7|5748.2|5749.2|5748.7|5748.45|5747.95|494
1730384510000|2024-10-31 14:21:50|5748.45|5747.95|5747.2|5746.7|5748.45|5747.95|5747.2|5746.7|486
1730384520000|2024-10-31 14:22:00|5746.95|5746.45|5747.45|5746.95|5747.7|5747.2|5746.95|5746.45|698
1730384530000|2024-10-31 14:22:10|5747.2|5746.7|5746.2|5745.7|5747.2|5746.7|5746.2|5745.7|698
1730384540000|2024-10-31 14:22:20|5745.95|5745.45|5747.7|5747.2|5747.95|5747.45|5745.95|5745.45|671
1730384550000|2024-10-31 14:22:30|5747.95|5747.45|5748.57|5748.07|5748.95|5748.45|5747.95|5747.45|1068
1730384560000|2024-10-31 14:22:40|5748.45|5747.95|5748.7|5748.2|5749.7|5749.2|5748.45|5747.95|793
1730384570000|2024-10-31 14:22:50|5748.95|5748.45|5748.95|5748.45|5749.2|5748.7|5748.45|5747.95|584
1730384580000|2024-10-31 14:23:00|5748.7|5748.2|5748.7|5748.2|5748.7|5748.2|5747.7|5747.2|834
1730384590000|2024-10-31 14:23:10|5748.45|5747.95|5749.2|5748.7|5749.2|5748.7|5747.7|5747.2|704
1730384600000|2024-10-31 14:23:20|5748.95|5748.45|5749.2|5748.7|5749.45|5748.95|5748.7|5748.2|386
1730384610000|2024-10-31 14:23:30|5749.45|5748.95|5750.2|5749.7|5750.2|5749.7|5749.2|5748.7|817
1730384620000|2024-10-31 14:23:40|5750.07|5749.57|5748.95|5748.45|5750.2|5749.7|5748.7|5748.2|679
1730384630000|2024-10-31 14:23:50|5749.2|5748.7|5748.7|5748.2|5749.2|5748.7|5748.7|5748.2|616
1730384640000|2024-10-31 14:24:00|5748.82|5748.32|5747.7|5747.2|5748.95|5748.45|5747.2|5746.7|1432
1730384650000|2024-10-31 14:24:10|5747.2|5746.7|5746.82|5746.32|5747.45|5746.95|5746.7|5746.2|1154
1730384660000|2024-10-31 14:24:20|5746.7|5746.2|5747.95|5747.45|5747.95|5747.45|5746.45|5745.95|1156
1730384670000|2024-10-31 14:24:30|5748.2|5747.7|5747.82|5747.32|5748.2|5747.7|5747.7|5747.2|641
1730384680000|2024-10-31 14:24:40|5747.95|5747.45|5746.7|5746.2|5747.95|5747.45|5746.7|5746.2|1514
1730384690000|2024-10-31 14:24:50|5746.45|5745.95|5748.7|5748.2|5748.95|5748.45|5745.95|5745.45|1644
1730384700000|2024-10-31 14:25:00|5748.45|5747.95|5747.95|5747.45|5748.7|5748.2|5747.7|5747.2|946
1730384710000|2024-10-31 14:25:10|5747.7|5747.2|5747.2|5746.7|5747.95|5747.45|5746.7|5746.2|889
1730384720000|2024-10-31 14:25:20|5747.07|5746.57|5747.2|5746.7|5747.45|5746.95|5746.95|5746.45|327
1730384730000|2024-10-31 14:25:30|5747.07|5746.57|5746.2|5745.7|5747.45|5746.95|5746.2|5745.7|443
1730384740000|2024-10-31 14:25:40|5746.45|5745.95|5744.95|5744.45|5746.45|5745.95|5744.7|5744.2|1081
1730384750000|2024-10-31 14:25:50|5744.82|5744.32|5744.45|5743.95|5744.82|5744.32|5744.45|5743.95|435
1730384760000|2024-10-31 14:26:00|5744.7|5744.2|5742.7|5742.2|5745.2|5744.7|5742.45|5741.95|1445
1730384770000|2024-10-31 14:26:10|5742.45|5741.95|5742.45|5741.95|5743.2|5742.7|5742.45|5741.95|733
1730384780000|2024-10-31 14:26:20|5742.2|5741.7|5741.7|5741.2|5742.2|5741.7|5741.2|5740.7|1430
1730384790000|2024-10-31 14:26:30|5742.2|5741.7|5741.2|5740.7|5742.2|5741.7|5741.2|5740.7|477
1730384800000|2024-10-31 14:26:40|5740.95|5740.45|5741.45|5740.95|5741.7|5741.2|5740.95|5740.45|661
1730384810000|2024-10-31 14:26:50|5740.95|5740.45|5741.95|5741.45|5742.2|5741.7|5740.7|5740.2|588
1730384820000|2024-10-31 14:27:00|5741.7|5741.2|5741.2|5740.7|5741.7|5741.2|5740.7|5740.2|702
1730384830000|2024-10-31 14:27:10|5741.45|5740.95|5740.2|5739.7|5741.45|5740.95|5740.2|5739.7|611
1730384840000|2024-10-31 14:27:20|5740.95|5740.45|5740.2|5739.7|5741.45|5740.95|5740.2|5739.7|658
1730384850000|2024-10-31 14:27:30|5740.45|5739.95|5740.2|5739.7|5740.45|5739.95|5739.95|5739.45|678
1730384860000|2024-10-31 14:27:40|5739.95|5739.45|5740.2|5739.7|5740.45|5739.95|5739.95|5739.45|670
1730384870000|2024-10-31 14:27:50|5740.45|5739.95|5740.2|5739.7|5740.7|5740.2|5739.95|5739.45|380
1730384880000|2024-10-31 14:28:00|5739.95|5739.45|5740.2|5739.7|5740.95|5740.45|5739.95|5739.45|727
1730384890000|2024-10-31 14:28:10|5739.95|5739.45|5739.7|5739.2|5740.45|5739.95|5739.45|5738.95|1119
1730384900000|2024-10-31 14:28:20|5739.45|5738.95|5738.95|5738.45|5739.45|5738.95|5738.7|5738.2|1149
1730384910000|2024-10-31 14:28:30|5739.2|5738.7|5739.45|5738.95|5740.2|5739.7|5738.95|5738.45|681
1730384920000|2024-10-31 14:28:40|5739.2|5738.7|5736.7|5736.2|5739.2|5738.7|5736.7|5736.2|2019
1730384930000|2024-10-31 14:28:50|5736.95|5736.45|5736.2|5735.7|5737.2|5736.7|5734.95|5734.45|3280
1730384940000|2024-10-31 14:29:00|5735.82|5735.32|5736.7|5736.2|5736.95|5736.45|5735.7|5735.2|1266
1730384950000|2024-10-31 14:29:10|5737.2|5736.7|5734.7|5734.2|5737.2|5736.7|5734.7|5734.2|1186
1730384960000|2024-10-31 14:29:20|5734.45|5733.95|5735.7|5735.2|5735.95|5735.45|5734.45|5733.95|991
1730384970000|2024-10-31 14:29:30|5735.45|5734.95|5735.7|5735.2|5736.7|5736.2|5735.45|5734.95|668
1730384980000|2024-10-31 14:29:40|5735.95|5735.45|5736.7|5736.2|5736.95|5736.45|5735.7|5735.2|827
1730384990000|2024-10-31 14:29:50|5736.45|5735.95|5736.45|5735.95|5737.2|5736.7|5736.45|5735.95|783
1730385000000|2024-10-31 14:30:00|5736.7|5736.2|5736.7|5736.2|5736.95|5736.45|5736.45|5735.95|1424
1730385010000|2024-10-31 14:30:10|5736.82|5736.32|5736.7|5736.2|5736.95|5736.45|5736.45|5735.95|1244
1730385020000|2024-10-31 14:30:20|5735.2|5734.7|5736.45|5735.95|5736.95|5736.45|5735.2|5734.7|1757
1730385030000|2024-10-31 14:30:30|5735.95|5735.45|5734.95|5734.45|5735.95|5735.45|5734.7|5734.2|908
1730385040000|2024-10-31 14:30:40|5734.7|5734.2|5735.2|5734.7|5735.45|5734.95|5734.2|5733.7|790
1730385050000|2024-10-31 14:30:50|5734.95|5734.45|5734.7|5734.2|5734.95|5734.45|5734.45|5733.95|648
1730385060000|2024-10-31 14:31:00|5734.95|5734.45|5735.95|5735.45|5736.2|5735.7|5734.45|5733.95|838
1730385070000|2024-10-31 14:31:10|5736.2|5735.7|5735.7|5735.2|5736.2|5735.7|5735.32|5734.82|503
1730385080000|2024-10-31 14:31:20|5736.2|5735.7|5738.7|5738.2|5738.7|5738.2|5736.2|5735.7|1006
1730385090000|2024-10-31 14:31:30|5738.45|5737.95|5738.45|5737.95|5738.7|5738.2|5736.95|5736.45|799
1730385100000|2024-10-31 14:31:40|5738.2|5737.7|5736.95|5736.45|5738.7|5738.2|5736.95|5736.45|821
1730385110000|2024-10-31 14:31:50|5736.7|5736.2|5737.7|5737.2|5737.95|5737.45|5736.7|5736.2|482
1730385120000|2024-10-31 14:32:00|5737.95|5737.45|5741.7|5741.2|5741.7|5741.2|5737.7|5737.2|2460
1730385130000|2024-10-31 14:32:10|5741.45|5740.95|5740.95|5740.45|5741.45|5740.95|5740.7|5740.2|1336
1730385140000|2024-10-31 14:32:20|5741.2|5740.7|5741.95|5741.45|5742.2|5741.7|5741.2|5740.7|1037
1730385150000|2024-10-31 14:32:30|5741.7|5741.2|5741.2|5740.7|5741.95|5741.45|5740.95|5740.45|781
1730385160000|2024-10-31 14:32:40|5740.95|5740.45|5740.2|5739.7|5741.45|5740.95|5739.82|5739.32|711
1730385170000|2024-10-31 14:32:50|5739.95|5739.45|5739.95|5739.45|5739.95|5739.45|5738.95|5738.45|523
1730385180000|2024-10-31 14:33:00|5739.7|5739.2|5739.45|5738.95|5739.95|5739.45|5739.2|5738.7|469
1730385190000|2024-10-31 14:33:10|5739.32|5738.82|5739.95|5739.45|5740.45|5739.95|5739.32|5738.82|624
1730385200000|2024-10-31 14:33:20|5739.82|5739.32|5739.45|5738.95|5739.82|5739.32|5739.45|5738.95|313
1730385210000|2024-10-31 14:33:30|5739.32|5738.82|5738.45|5737.95|5739.45|5738.95|5738.32|5737.82|457
1730385220000|2024-10-31 14:33:40|5738.95|5738.45|5738.45|5737.95|5739.45|5738.95|5738.45|5737.95|358
1730385230000|2024-10-31 14:33:50|5738.2|5737.7|5739.2|5738.7|5739.7|5739.2|5738.2|5737.7|453
1730385240000|2024-10-31 14:34:00|5739.45|5738.95|5739.7|5739.2|5739.95|5739.45|5739.2|5738.7|472
1730385250000|2024-10-31 14:34:10|5739.45|5738.95|5738.45|5737.95|5739.45|5738.95|5738.32|5737.82|402
1730385260000|2024-10-31 14:34:20|5738.32|5737.82|5738.45|5737.95|5738.7|5738.2|5738.32|5737.82|252
1730385270000|2024-10-31 14:34:30|5738.32|5737.82|5737.95|5737.45|5738.45|5737.95|5737.45|5736.95|444
1730385280000|2024-10-31 14:34:40|5737.7|5737.2|5738.2|5737.7|5738.45|5737.95|5737.7|5737.2|377
1730385290000|2024-10-31 14:34:50|5737.95|5737.45|5737.7|5737.2|5738.45|5737.95|5737.7|5737.2|311
1730385300000|2024-10-31 14:35:00|5737.45|5736.95|5738.45|5737.95|5738.95|5738.45|5737.45|5736.95|444
1730385310000|2024-10-31 14:35:10|5738.2|5737.7|5737.95|5737.45|5738.2|5737.7|5737.7|5737.2|329
1730385320000|2024-10-31 14:35:20|5738.2|5737.7|5737.7|5737.2|5738.7|5738.2|5737.45|5736.95|427
1730385330000|2024-10-31 14:35:30|5737.95|5737.45|5737.45|5736.95|5737.95|5737.45|5737.2|5736.7|360
1730385340000|2024-10-31 14:35:40|5737.7|5737.2|5737.7|5737.2|5737.95|5737.45|5737.45|5736.95|272
1730385350000|2024-10-31 14:35:50|5737.82|5737.32|5736.95|5736.45|5737.95|5737.45|5736.95|5736.45|484
1730385360000|2024-10-31 14:36:00|5736.7|5736.2|5737.7|5737.2|5738.2|5737.7|5736.45|5735.95|1079
1730385370000|2024-10-31 14:36:10|5737.95|5737.45|5738.45|5737.95|5738.95|5738.45|5737.95|5737.45|654
1730385380000|2024-10-31 14:36:20|5738.2|5737.7|5737.95|5737.45|5738.45|5737.95|5737.2|5736.7|566
1730385390000|2024-10-31 14:36:30|5738.07|5737.57|5737.7|5737.2|5738.7|5738.2|5737.45|5736.95|375
1730385400000|2024-10-31 14:36:40|5737.95|5737.45|5737.55|5737.05|5737.95|5737.45|5737.55|5737.05|231
1730385410000|2024-10-31 14:36:50|5737.3|5736.8|5737.3|5736.8|5737.55|5737.05|5737.17|5736.67|268
1730385420000|2024-10-31 14:37:00|5737.42|5736.92|5737.55|5737.05|5738.05|5737.55|5737.05|5736.55|536
1730385430000|2024-10-31 14:37:10|5737.3|5736.8|5738.3|5737.8|5738.3|5737.8|5736.8|5736.3|716
1730385440000|2024-10-31 14:37:20|5738.05|5737.55|5738.55|5738.05|5738.55|5738.05|5737.8|5737.3|418
1730385450000|2024-10-31 14:37:30|5738.8|5738.3|5738.8|5738.3|5739.05|5738.55|5738.55|5738.05|443
1730385460000|2024-10-31 14:37:40|5738.55|5738.05|5737.3|5736.8|5738.55|5738.05|5737.3|5736.8|301
1730385470000|2024-10-31 14:37:50|5737.05|5736.55|5737.55|5737.05|5737.8|5737.3|5737.05|5736.55|498
1730385480000|2024-10-31 14:38:00|5737.3|5736.8|5737.05|5736.55|5737.3|5736.8|5736.8|5736.3|502
1730385490000|2024-10-31 14:38:10|5736.92|5736.42|5737.05|5736.55|5737.05|5736.55|5736.8|5736.3|144
1730385500000|2024-10-31 14:38:20|5736.8|5736.3|5737.05|5736.55|5737.3|5736.8|5736.8|5736.3|271
1730385510000|2024-10-31 14:38:30|5736.92|5736.42|5737.3|5736.8|5737.3|5736.8|5736.8|5736.3|273
1730385520000|2024-10-31 14:38:40|5737.05|5736.55|5737.05|5736.55|5737.55|5737.05|5737.05|5736.55|192
1730385530000|2024-10-31 14:38:50|5736.92|5736.42|5737.05|5736.55|5737.3|5736.8|5736.8|5736.3|163
1730385540000|2024-10-31 14:39:00|5736.92|5736.42|5736.8|5736.3|5737.3|5736.8|5736.8|5736.3|368
1730385550000|2024-10-31 14:39:10|5737.05|5736.55|5737.55|5737.05|5737.8|5737.3|5736.67|5736.17|1907
1730385560000|2024-10-31 14:39:20|5737.8|5737.3|5737.05|5736.55|5737.8|5737.3|5736.8|5736.3|712
1730385570000|2024-10-31 14:39:30|5737.17|5736.67|5736.55|5736.05|5737.3|5736.8|5736.55|5736.05|573
1730385580000|2024-10-31 14:39:40|5736.8|5736.3|5736.8|5736.3|5736.8|5736.3|5736.8|5736.3|392
1730385590000|2024-10-31 14:39:50|5736.92|5736.42|5736.8|5736.3|5737.17|5736.67|5736.8|5736.3|270
1730385600000|2024-10-31 14:40:00|5736.92|5736.42|5736.8|5736.3|5737.3|5736.8|5736.55|5736.05|522
1730385610000|2024-10-31 14:40:10|5736.55|5736.05|5737.05|5736.55|5737.05|5736.55|5736.55|5736.05|644
1730385620000|2024-10-31 14:40:20|5736.8|5736.3|5737.05|5736.55|5737.05|5736.55|5736.8|5736.3|285
1730385630000|2024-10-31 14:40:30|5737.3|5736.8|5737.8|5737.3|5738.55|5738.05|5737.3|5736.8|558
1730385640000|2024-10-31 14:40:40|5737.67|5737.17|5737.3|5736.8|5737.8|5737.3|5737.05|5736.55|339
1730385650000|2024-10-31 14:40:50|5737.55|5737.05|5737.05|5736.55|5737.55|5737.05|5736.8|5736.3|493
1730385660000|2024-10-31 14:41:00|5736.55|5736.05|5735.55|5735.05|5736.8|5736.3|5735.3|5734.8|1402
1730385670000|2024-10-31 14:41:10|5735.8|5735.3|5735.3|5734.8|5736.3|5735.8|5735.3|5734.8|354
1730385680000|2024-10-31 14:41:20|5735.05|5734.55|5735.55|5735.05|5735.55|5735.05|5734.8|5734.3|329
1730385690000|2024-10-31 14:41:30|5735.8|5735.3|5735.8|5735.3|5736.55|5736.05|5735.55|5735.05|442
1730385700000|2024-10-31 14:41:40|5735.67|5735.17|5735.8|5735.3|5736.05|5735.55|5735.42|5734.92|351
1730385710000|2024-10-31 14:41:50|5735.67|5735.17|5736.8|5736.3|5737.05|5736.55|5735.67|5735.17|454
1730385720000|2024-10-31 14:42:00|5736.3|5735.8|5736.8|5736.3|5736.8|5736.3|5736.05|5735.55|403
1730385730000|2024-10-31 14:42:10|5736.55|5736.05|5736.3|5735.8|5736.8|5736.3|5736.3|5735.8|191
1730385740000|2024-10-31 14:42:20|5736.55|5736.05|5736.55|5736.05|5737.8|5737.3|5736.55|5736.05|555
1730385750000|2024-10-31 14:42:30|5736.3|5735.8|5736.3|5735.8|5736.8|5736.3|5736.05|5735.55|314
1730385760000|2024-10-31 14:42:40|5736.17|5735.67|5737.3|5736.8|5737.8|5737.3|5736.17|5735.67|806
1730385770000|2024-10-31 14:42:50|5737.05|5736.55|5735.8|5735.3|5737.17|5736.67|5735.8|5735.3|333
1730385780000|2024-10-31 14:43:00|5735.55|5735.05|5735.3|5734.8|5735.8|5735.3|5735.05|5734.55|534
1730385790000|2024-10-31 14:43:10|5735.55|5735.05|5735.55|5735.05|5735.8|5735.3|5735.3|5734.8|405
1730385800000|2024-10-31 14:43:20|5735.8|5735.3|5735.55|5735.05|5736.05|5735.55|5735.3|5734.8|343
1730385810000|2024-10-31 14:43:30|5735.8|5735.3|5735.55|5735.05|5736.3|5735.8|5735.55|5735.05|625
1730385820000|2024-10-31 14:43:40|5735.67|5735.17|5736.17|5735.67|5736.17|5735.67|5735.55|5735.05|244
1730385830000|2024-10-31 14:43:50|5736.55|5736.05|5735.8|5735.3|5736.55|5736.05|5735.55|5735.05|378
1730385840000|2024-10-31 14:44:00|5736.05|5735.55|5736.05|5735.55|5736.05|5735.55|5735.05|5734.55|566
1730385850000|2024-10-31 14:44:10|5735.92|5735.42|5735.55|5735.05|5736.05|5735.55|5735.3|5734.8|373
1730385860000|2024-10-31 14:44:20|5735.3|5734.8|5734.8|5734.3|5735.3|5734.8|5734.8|5734.3|329
1730385870000|2024-10-31 14:44:30|5734.67|5734.17|5734.05|5733.55|5735.3|5734.8|5734.05|5733.55|698
1730385880000|2024-10-31 14:44:40|5734.3|5733.8|5734.55|5734.05|5735.3|5734.8|5734.3|5733.8|849
1730385890000|2024-10-31 14:44:50|5734.8|5734.3|5735.05|5734.55|5735.3|5734.8|5734.8|5734.3|384
1730385900000|2024-10-31 14:45:00|5734.8|5734.3|5735.3|5734.8|5736.3|5735.8|5734.67|5734.17|906
1730385910000|2024-10-31 14:45:10|5735.55|5735.05|5736.3|5735.8|5736.55|5736.05|5735.3|5734.8|491
1730385920000|2024-10-31 14:45:20|5736.05|5735.55|5735.8|5735.3|5736.05|5735.55|5735.55|5735.05|445
1730385930000|2024-10-31 14:45:30|5736.05|5735.55|5735.3|5734.8|5736.3|5735.8|5734.8|5734.3|690
1730385940000|2024-10-31 14:45:40|5735.55|5735.05|5735.55|5735.05|5736.8|5736.3|5735.3|5734.8|633
1730385950000|2024-10-31 14:45:50|5735.42|5734.92|5735.3|5734.8|5735.42|5734.92|5735.05|5734.55|342
1730385960000|2024-10-31 14:46:00|5735.55|5735.05|5734.8|5734.3|5735.8|5735.3|5734.8|5734.3|358
1730385970000|2024-10-31 14:46:10|5734.55|5734.05|5733.05|5732.55|5734.8|5734.3|5732.8|5732.3|1027
1730385980000|2024-10-31 14:46:20|5733.3|5732.8|5732.3|5731.8|5733.3|5732.8|5732.05|5731.55|1562
1730385990000|2024-10-31 14:46:30|5732.55|5732.05|5732.55|5732.05|5733.05|5732.55|5732.3|5731.8|856
1730386000000|2024-10-31 14:46:40|5732.3|5731.8|5732.67|5732.17|5733.05|5732.55|5732.3|5731.8|897
1730386010000|2024-10-31 14:46:50|5732.55|5732.05|5731.8|5731.3|5732.67|5732.17|5731.55|5731.05|1194
1730386020000|2024-10-31 14:47:00|5731.55|5731.05|5730.3|5729.8|5731.55|5731.05|5729.8|5729.3|1749
1730386030000|2024-10-31 14:47:10|5730.55|5730.05|5730.8|5730.3|5731.8|5731.3|5730.55|5730.05|1185
1730386040000|2024-10-31 14:47:20|5730.55|5730.05|5730.92|5730.42|5731.55|5731.05|5730.55|5730.05|944
1730386050000|2024-10-31 14:47:30|5730.8|5730.3|5730.3|5729.8|5730.8|5730.3|5730.3|5729.8|795
1730386060000|2024-10-31 14:47:40|5730.55|5730.05|5729.55|5729.05|5730.8|5730.3|5729.55|5729.05|1436
1730386070000|2024-10-31 14:47:50|5729.42|5728.92|5728.55|5728.05|5729.55|5729.05|5728.55|5728.05|979
1730386080000|2024-10-31 14:48:00|5728.8|5728.3|5730.3|5729.8|5730.3|5729.8|5728.3|5727.8|1672
1730386090000|2024-10-31 14:48:10|5730.05|5729.55|5730.05|5729.55|5731.05|5730.55|5730.05|5729.55|664
1730386100000|2024-10-31 14:48:20|5730.3|5729.8|5730.55|5730.05|5731.05|5730.55|5730.3|5729.8|677
1730386110000|2024-10-31 14:48:30|5730.3|5729.8|5730.8|5730.3|5730.8|5730.3|5730.3|5729.8|411
1730386120000|2024-10-31 14:48:40|5730.55|5730.05|5731.3|5730.8|5731.8|5731.3|5730.55|5730.05|690
1730386130000|2024-10-31 14:48:50|5731.05|5730.55|5730.55|5730.05|5731.05|5730.55|5730.3|5729.8|479
1730386140000|2024-10-31 14:49:00|5730.42|5729.92|5729.8|5729.3|5730.8|5730.3|5729.8|5729.3|502
1730386150000|2024-10-31 14:49:10|5729.55|5729.05|5729.3|5728.8|5729.8|5729.3|5729.3|5728.8|497
1730386160000|2024-10-31 14:49:20|5729.05|5728.55|5729.05|5728.55|5729.55|5729.05|5729.05|5728.55|570
1730386170000|2024-10-31 14:49:30|5728.8|5728.3|5728.05|5727.55|5728.8|5728.3|5728.05|5727.55|657
1730386180000|2024-10-31 14:49:40|5727.8|5727.3|5728.42|5727.92|5728.55|5728.05|5727.8|5727.3|774
1730386190000|2024-10-31 14:49:50|5728.55|5728.05|5728.3|5727.8|5729.05|5728.55|5728.3|5727.8|640
1730386200000|2024-10-31 14:50:00|5728.55|5728.05|5728.55|5728.05|5729.3|5728.8|5728.55|5728.05|1215
1730386210000|2024-10-31 14:50:10|5728.8|5728.3|5727.8|5727.3|5728.8|5728.3|5727.8|5727.3|374
1730386220000|2024-10-31 14:50:20|5727.55|5727.05|5727.8|5727.3|5728.05|5727.55|5727.55|5727.05|606
1730386230000|2024-10-31 14:50:30|5727.3|5726.8|5727.8|5727.3|5728.3|5727.8|5727.3|5726.8|1031
1730386240000|2024-10-31 14:50:40|5727.55|5727.05|5727.55|5727.05|5727.8|5727.3|5727.05|5726.55|539
1730386250000|2024-10-31 14:50:50|5727.3|5726.8|5726.55|5726.05|5727.3|5726.8|5726.55|5726.05|887
1730386260000|2024-10-31 14:51:00|5726.8|5726.3|5727.8|5727.3|5727.8|5727.3|5726.8|5726.3|1362
1730386270000|2024-10-31 14:51:10|5727.55|5727.05|5728.05|5727.55|5728.55|5728.05|5727.55|5727.05|813
1730386280000|2024-10-31 14:51:20|5727.8|5727.3|5727.05|5726.55|5728.3|5727.8|5727.05|5726.55|719
1730386290000|2024-10-31 14:51:30|5727.3|5726.8|5728.05|5727.55|5728.05|5727.55|5727.05|5726.55|897
1730386300000|2024-10-31 14:51:40|5727.8|5727.3|5727.8|5727.3|5728.05|5727.55|5727.55|5727.05|593
1730386310000|2024-10-31 14:51:50|5727.55|5727.05|5728.05|5727.55|5728.3|5727.8|5727.55|5727.05|549
1730386320000|2024-10-31 14:52:00|5728.3|5727.8|5727.55|5727.05|5728.3|5727.8|5727.55|5727.05|656
1730386330000|2024-10-31 14:52:10|5727.42|5726.92|5727.05|5726.55|5727.42|5726.92|5727.05|5726.55|358
1730386340000|2024-10-31 14:52:20|5726.8|5726.3|5726.8|5726.3|5727.05|5726.55|5726.55|5726.05|1793
1730386350000|2024-10-31 14:52:30|5726.55|5726.05|5727.17|5726.67|5727.17|5726.67|5726.55|5726.05|498
1730386360000|2024-10-31 14:52:40|5727.05|5726.55|5728.05|5727.55|5728.05|5727.55|5727.05|5726.55|840
1730386370000|2024-10-31 14:52:50|5728.3|5727.8|5729.05|5728.55|5729.3|5728.8|5728.05|5727.55|834
1730386380000|2024-10-31 14:53:00|5728.8|5728.3|5730.8|5730.3|5730.8|5730.3|5728.8|5728.3|1288
1730386390000|2024-10-31 14:53:10|5730.67|5730.17|5729.8|5729.3|5730.67|5730.17|5729.55|5729.05|733
1730386400000|2024-10-31 14:53:20|5729.55|5729.05|5728.8|5728.3|5729.55|5729.05|5728.8|5728.3|698
1730386410000|2024-10-31 14:53:30|5729.05|5728.55|5729.05|5728.55|5730.3|5729.8|5728.8|5728.3|596
1730386420000|2024-10-31 14:53:40|5729.17|5728.67|5728.05|5727.55|5729.3|5728.8|5728.05|5727.55|438
1730386430000|2024-10-31 14:53:50|5727.55|5727.05|5727.55|5727.05|5727.55|5727.05|5727.3|5726.8|703
1730386440000|2024-10-31 14:54:00|5727.8|5727.3|5728.05|5727.55|5728.3|5727.8|5727.55|5727.05|657
1730386450000|2024-10-31 14:54:10|5728.3|5727.8|5727.8|5727.3|5728.3|5727.8|5727.55|5727.05|565
1730386460000|2024-10-31 14:54:20|5727.55|5727.05|5728.05|5727.55|5728.05|5727.55|5727.55|5727.05|440
1730386470000|2024-10-31 14:54:30|5727.8|5727.3|5728.3|5727.8|5728.3|5727.8|5727.8|5727.3|342
1730386480000|2024-10-31 14:54:40|5728.17|5727.67|5727.8|5727.3|5728.3|5727.8|5727.55|5727.05|330
1730386490000|2024-10-31 14:54:50|5727.55|5727.05|5727.55|5727.05|5727.8|5727.3|5727.3|5726.8|305
1730386500000|2024-10-31 14:55:00|5727.42|5726.92|5728.05|5727.55|5728.05|5727.55|5727.3|5726.8|358
1730386510000|2024-10-31 14:55:10|5728.3|5727.8|5727.55|5727.05|5728.3|5727.8|5727.55|5727.05|310
1730386520000|2024-10-31 14:55:20|5727.67|5727.17|5727.55|5727.05|5727.67|5727.17|5727.3|5726.8|453
1730386530000|2024-10-31 14:55:30|5727.3|5726.8|5727.3|5726.8|5727.55|5727.05|5727.3|5726.8|244
1730386540000|2024-10-31 14:55:40|5727.55|5727.05|5727.55|5727.05|5727.55|5727.05|5726.55|5726.05|1245
1730386550000|2024-10-31 14:55:50|5727.3|5726.8|5727.8|5727.3|5727.8|5727.3|5727.05|5726.55|633
1730386560000|2024-10-31 14:56:00|5727.67|5727.17|5726.8|5726.3|5727.67|5727.17|5726.67|5726.17|672
1730386570000|2024-10-31 14:56:10|5727.05|5726.55|5727.55|5727.05|5727.55|5727.05|5726.67|5726.17|412
1730386580000|2024-10-31 14:56:20|5727.3|5726.8|5728.05|5727.55|5728.8|5728.3|5727.05|5726.55|641
1730386590000|2024-10-31 14:56:30|5728.3|5727.8|5729.05|5728.55|5729.3|5728.8|5728.3|5727.8|589
1730386600000|2024-10-31 14:56:40|5728.8|5728.3|5729.55|5729.05|5729.55|5729.05|5728.55|5728.05|674
1730386610000|2024-10-31 14:56:50|5729.3|5728.8|5729.55|5729.05|5730.05|5729.55|5729.3|5728.8|1415
1730386620000|2024-10-31 14:57:00|5729.3|5728.8|5728.3|5727.8|5729.55|5729.05|5728.3|5727.8|564
1730386630000|2024-10-31 14:57:10|5728.55|5728.05|5728.05|5727.55|5728.55|5728.05|5728.05|5727.55|547
1730386640000|2024-10-31 14:57:20|5727.8|5727.3|5728.3|5727.8|5728.3|5727.8|5727.8|5727.3|576
1730386650000|2024-10-31 14:57:30|5728.17|5727.67|5728.05|5727.55|5728.17|5727.67|5727.8|5727.3|295
1730386660000|2024-10-31 14:57:40|5727.92|5727.42|5728.42|5727.92|5728.42|5727.92|5727.8|5727.3|561
1730386670000|2024-10-31 14:57:50|5728.3|5727.8|5728.3|5727.8|5728.3|5727.8|5728.05|5727.55|439
1730386680000|2024-10-31 14:58:00|5728.05|5727.55|5729.05|5728.55|5729.3|5728.8|5728.05|5727.55|959
1730386690000|2024-10-31 14:58:10|5728.8|5728.3|5728.55|5728.05|5729.05|5728.55|5728.3|5727.8|410
1730386700000|2024-10-31 14:58:20|5728.42|5727.92|5729.05|5728.55|5729.55|5729.05|5728.42|5727.92|822
1730386710000|2024-10-31 14:58:30|5728.8|5728.3|5728.8|5728.3|5729.3|5728.8|5728.55|5728.05|464
1730386720000|2024-10-31 14:58:40|5728.55|5728.05|5728.8|5728.3|5729.05|5728.55|5728.55|5728.05|397
1730386730000|2024-10-31 14:58:50|5728.67|5728.17|5728.55|5728.05|5728.8|5728.3|5728.42|5727.92|404
1730386740000|2024-10-31 14:59:00|5727.8|5727.3|5727.55|5727.05|5727.8|5727.3|5727.3|5726.8|646
1730386750000|2024-10-31 14:59:10|5727.3|5726.8|5727.42|5726.92|5727.55|5727.05|5727.3|5726.8|376
1730386760000|2024-10-31 14:59:20|5727.55|5727.05|5728.3|5727.8|5728.3|5727.8|5727.3|5726.8|316
1730386770000|2024-10-31 14:59:30|5728.05|5727.55|5728.8|5728.3|5729.05|5728.55|5728.05|5727.55|548
1730386780000|2024-10-31 14:59:40|5729.05|5728.55|5728.8|5728.3|5729.3|5728.8|5728.55|5728.05|549
1730386790000|2024-10-31 14:59:50|5729.05|5728.55|5727.8|5727.3|5729.3|5728.8|5727.8|5727.3|918
1730386800000|2024-10-31 15:00:00|5727.55|5727.05|5728.05|5727.55|5728.05|5727.55|5726.8|5726.3|1321
1730386810000|2024-10-31 15:00:10|5727.8|5727.3|5727.55|5727.05|5728.05|5727.55|5727.3|5726.8|319
1730386820000|2024-10-31 15:00:20|5727.42|5726.92|5727.55|5727.05|5727.8|5727.3|5727.3|5726.8|196
1730386830000|2024-10-31 15:00:30|5727.3|5726.8|5727.05|5726.55|5727.3|5726.8|5726.8|5726.3|570
1730386840000|2024-10-31 15:00:40|5727.55|5727.05|5727.3|5726.8|5727.8|5727.3|5727.3|5726.8|496
1730386850000|2024-10-31 15:00:50|5727.55|5727.05|5727.3|5726.8|5727.55|5727.05|5727.05|5726.55|410
1730386860000|2024-10-31 15:01:00|5727.05|5726.55|5727.55|5727.05|5728.05|5727.55|5727.05|5726.55|661
1730386870000|2024-10-31 15:01:10|5727.3|5726.8|5726.8|5726.3|5727.55|5727.05|5726.8|5726.3|525
1730386880000|2024-10-31 15:01:20|5726.55|5726.05|5727.05|5726.55|5727.05|5726.55|5726.55|5726.05|823
1730386890000|2024-10-31 15:01:30|5726.8|5726.3|5726.05|5725.55|5727.05|5726.55|5725.55|5725.05|3025
1730386900000|2024-10-31 15:01:40|5725.55|5725.05|5724.3|5723.8|5725.55|5725.05|5724.3|5723.8|1301
1730386910000|2024-10-31 15:01:50|5724.05|5723.55|5723.8|5723.3|5724.05|5723.55|5722.8|5722.3|1911
1730386920000|2024-10-31 15:02:00|5723.55|5723.05|5724.3|5723.8|5724.3|5723.8|5723.55|5723.05|1132
1730386930000|2024-10-31 15:02:10|5724.05|5723.55|5723.3|5722.8|5724.55|5724.05|5723.05|5722.55|858
1730386940000|2024-10-31 15:02:20|5723.05|5722.55|5722.05|5721.55|5723.05|5722.55|5722.05|5721.55|853
1730386950000|2024-10-31 15:02:30|5721.8|5721.3|5722.3|5721.8|5722.55|5722.05|5721.55|5721.05|1092
1730386960000|2024-10-31 15:02:40|5722.05|5721.55|5721.3|5720.8|5722.05|5721.55|5721.3|5720.8|513
1730386970000|2024-10-31 15:02:50|5721.55|5721.05|5721.8|5721.3|5721.8|5721.3|5721.3|5720.8|545
1730386980000|2024-10-31 15:03:00|5722.3|5721.8|5723.3|5722.8|5723.3|5722.8|5722.3|5721.8|911
1730386990000|2024-10-31 15:03:10|5723.05|5722.55|5723.3|5722.8|5723.8|5723.3|5723.05|5722.55|621
1730387000000|2024-10-31 15:03:20|5723.05|5722.55|5723.8|5723.3|5724.05|5723.55|5723.05|5722.55|373
1730387010000|2024-10-31 15:03:30|5723.55|5723.05|5722.3|5721.8|5723.55|5723.05|5722.05|5721.55|534
1730387020000|2024-10-31 15:03:40|5722.8|5722.3|5722.05|5721.55|5722.8|5722.3|5722.05|5721.55|431
1730387030000|2024-10-31 15:03:50|5722.3|5721.8|5722.05|5721.55|5722.55|5722.05|5721.8|5721.3|406
1730387040000|2024-10-31 15:04:00|5722.3|5721.8|5721.55|5721.05|5723.05|5722.55|5721.55|5721.05|623
1730387050000|2024-10-31 15:04:10|5721.3|5720.8|5720.8|5720.3|5721.3|5720.8|5720.55|5720.05|775
1730387060000|2024-10-31 15:04:20|5720.55|5720.05|5720.3|5719.8|5720.67|5720.17|5719.55|5719.05|1047
1730387070000|2024-10-31 15:04:30|5720.05|5719.55|5719.8|5719.3|5720.55|5720.05|5719.8|5719.3|653
1730387080000|2024-10-31 15:04:40|5720.05|5719.55|5721.3|5720.8|5721.3|5720.8|5720.05|5719.55|633
1730387090000|2024-10-31 15:04:50|5721.05|5720.55|5720.55|5720.05|5721.05|5720.55|5720.55|5720.05|866
1730387100000|2024-10-31 15:05:00|5720.3|5719.8|5720.8|5720.3|5721.3|5720.8|5719.8|5719.3|871
1730387110000|2024-10-31 15:05:10|5720.55|5720.05|5719.8|5719.3|5720.55|5720.05|5719.8|5719.3|339
1730387120000|2024-10-31 15:05:20|5719.55|5719.05|5720.55|5720.05|5720.8|5720.3|5719.3|5718.8|698
1730387130000|2024-10-31 15:05:30|5720.67|5720.17|5720.8|5720.3|5721.3|5720.8|5720.55|5720.05|486
1730387140000|2024-10-31 15:05:40|5720.55|5720.05|5720.55|5720.05|5720.8|5720.3|5720.05|5719.55|347
1730387150000|2024-10-31 15:05:50|5720.3|5719.8|5720.3|5719.8|5720.55|5720.05|5720.05|5719.55|317
1730387160000|2024-10-31 15:06:00|5720.05|5719.55|5720.55|5720.05|5720.8|5720.3|5719.3|5718.8|639
1730387170000|2024-10-31 15:06:10|5720.8|5720.3|5720.05|5719.55|5720.8|5720.3|5719.8|5719.3|355
1730387180000|2024-10-31 15:06:20|5719.8|5719.3|5719.55|5719.05|5719.92|5719.42|5719.55|5719.05|127
1730387190000|2024-10-31 15:06:30|5719.8|5719.3|5720.55|5720.05|5720.55|5720.05|5719.55|5719.05|476
1730387200000|2024-10-31 15:06:40|5720.8|5720.3|5722.05|5721.55|5722.3|5721.8|5720.8|5720.3|1049
1730387210000|2024-10-31 15:06:50|5722.3|5721.8|5722.3|5721.8|5722.55|5722.05|5721.3|5720.8|697
1730387220000|2024-10-31 15:07:00|5722.17|5721.67|5724.8|5724.3|5724.8|5724.3|5722.17|5721.67|1059
1730387230000|2024-10-31 15:07:10|5725.05|5724.55|5727.05|5726.55|5727.8|5727.3|5725.05|5724.55|2015
1730387240000|2024-10-31 15:07:20|5727.3|5726.8|5728.3|5727.8|5728.55|5728.05|5727.3|5726.8|1686
1730387250000|2024-10-31 15:07:30|5728.05|5727.55|5728.3|5727.8|5729.05|5728.55|5728.05|5727.55|1862
1730387260000|2024-10-31 15:07:40|5728.05|5727.55|5726.55|5726.05|5728.05|5727.55|5726.3|5725.8|1278
1730387270000|2024-10-31 15:07:50|5726.8|5726.3|5729.55|5729.05|5730.05|5729.55|5726.8|5726.3|2727
1730387280000|2024-10-31 15:08:00|5729.8|5729.3|5728.8|5728.3|5730.55|5730.05|5728.8|5728.3|1835
1730387290000|2024-10-31 15:08:10|5728.55|5728.05|5726.8|5726.3|5728.55|5728.05|5726.67|5726.17|770
1730387300000|2024-10-31 15:08:20|5726.55|5726.05|5726.05|5725.55|5726.55|5726.05|5725.55|5725.05|857
1730387310000|2024-10-31 15:08:30|5726.3|5725.8|5726.05|5725.55|5726.55|5726.05|5725.8|5725.3|795
1730387320000|2024-10-31 15:08:40|5725.8|5725.3|5726.3|5725.8|5726.55|5726.05|5725.55|5725.05|655
1730387330000|2024-10-31 15:08:50|5726.55|5726.05|5725.55|5725.05|5726.55|5726.05|5725.55|5725.05|573
1730387340000|2024-10-31 15:09:00|5725.3|5724.8|5728.05|5727.55|5728.05|5727.55|5725.3|5724.8|924
1730387350000|2024-10-31 15:09:10|5727.8|5727.3|5727.8|5727.3|5727.8|5727.3|5727.05|5726.55|559
1730387360000|2024-10-31 15:09:20|5727.55|5727.05|5728.05|5727.55|5728.05|5727.55|5727.05|5726.55|594
1730387370000|2024-10-31 15:09:30|5727.8|5727.3|5728.05|5727.55|5728.55|5728.05|5727.8|5727.3|410
1730387380000|2024-10-31 15:09:40|5727.8|5727.3|5727.05|5726.55|5727.8|5727.3|5727.05|5726.55|482
1730387390000|2024-10-31 15:09:50|5726.8|5726.3|5727.3|5726.8|5727.3|5726.8|5726.8|5726.3|499
1730387400000|2024-10-31 15:10:00|5727.42|5726.92|5727.42|5726.92|5727.42|5726.92|5726.3|5725.8|729
1730387410000|2024-10-31 15:10:10|5727.3|5726.8|5728.05|5727.55|5728.05|5727.55|5727.05|5726.55|603
1730387420000|2024-10-31 15:10:20|5727.55|5727.05|5727.05|5726.55|5727.92|5727.42|5727.05|5726.55|421
1730387430000|2024-10-31 15:10:30|5726.92|5726.42|5725.8|5725.3|5727.05|5726.55|5725.8|5725.3|338
1730387440000|2024-10-31 15:10:40|5725.55|5725.05|5725.3|5724.8|5725.55|5725.05|5725.05|5724.55|508
1730387450000|2024-10-31 15:10:50|5725.05|5724.55|5726.05|5725.55|5726.05|5725.55|5725.05|5724.55|309
1730387460000|2024-10-31 15:11:00|5725.55|5725.05|5725.05|5724.55|5725.8|5725.3|5725.05|5724.55|354
1730387470000|2024-10-31 15:11:10|5724.8|5724.3|5725.05|5724.55|5725.05|5724.55|5724.8|5724.3|298
1730387480000|2024-10-31 15:11:20|5725.3|5724.8|5725.05|5724.55|5725.3|5724.8|5724.8|5724.3|398
1730387490000|2024-10-31 15:11:30|5724.8|5724.3|5724.3|5723.8|5724.8|5724.3|5723.55|5723.05|683
1730387500000|2024-10-31 15:11:40|5724.05|5723.55|5723.8|5723.3|5724.8|5724.3|5723.8|5723.3|504
1730387510000|2024-10-31 15:11:50|5724.05|5723.55|5724.05|5723.55|5724.05|5723.55|5723.05|5722.55|630
1730387520000|2024-10-31 15:12:00|5724.3|5723.8|5723.05|5722.55|5724.55|5724.05|5722.55|5722.05|802
1730387530000|2024-10-31 15:12:10|5722.8|5722.3|5722.8|5722.3|5723.05|5722.55|5722.55|5722.05|466
1730387540000|2024-10-31 15:12:20|5723.05|5722.55|5723.3|5722.8|5724.3|5723.8|5723.05|5722.55|713
1730387550000|2024-10-31 15:12:30|5723.42|5722.92|5723.05|5722.55|5723.42|5722.92|5722.8|5722.3|243
1730387560000|2024-10-31 15:12:40|5723.3|5722.8|5722.8|5722.3|5723.3|5722.8|5722.8|5722.3|387
1730387570000|2024-10-31 15:12:50|5723.05|5722.55|5722.3|5721.8|5723.3|5722.8|5722.3|5721.8|373
1730387580000|2024-10-31 15:13:00|5722.05|5721.55|5722.3|5721.8|5722.8|5722.3|5722.05|5721.55|601
1730387590000|2024-10-31 15:13:10|5722.17|5721.67|5721.8|5721.3|5722.3|5721.8|5721.67|5721.17|397
1730387600000|2024-10-31 15:13:20|5721.67|5721.17|5722.05|5721.55|5722.55|5722.05|5721.67|5721.17|303
1730387610000|2024-10-31 15:13:30|5722.17|5721.67|5722.05|5721.55|5722.55|5722.05|5721.8|5721.3|312
1730387620000|2024-10-31 15:13:40|5722.3|5721.8|5722.05|5721.55|5722.8|5722.3|5721.8|5721.3|560
1730387630000|2024-10-31 15:13:50|5722.3|5721.8|5722.3|5721.8|5722.55|5722.05|5721.92|5721.42|299
1730387640000|2024-10-31 15:14:00|5722.42|5721.92|5722.55|5722.05|5723.8|5723.3|5722.42|5721.92|823
1730387650000|2024-10-31 15:14:10|5722.3|5721.8|5722.55|5722.05|5722.55|5722.05|5722.3|5721.8|374
1730387660000|2024-10-31 15:14:20|5722.67|5722.17|5722.3|5721.8|5723.05|5722.55|5722.3|5721.8|532
1730387670000|2024-10-31 15:14:30|5722.55|5722.05|5722.05|5721.55|5722.8|5722.3|5722.05|5721.55|511
1730387680000|2024-10-31 15:14:40|5721.8|5721.3|5722.55|5722.05|5722.8|5722.3|5721.8|5721.3|383
1730387690000|2024-10-31 15:14:50|5722.3|5721.8|5721.8|5721.3|5722.55|5722.05|5721.55|5721.05|372
1730387700000|2024-10-31 15:15:00|5721.55|5721.05|5723.05|5722.55|5723.17|5722.67|5721.3|5720.8|811
1730387710000|2024-10-31 15:15:10|5722.8|5722.3|5722.05|5721.55|5723.05|5722.55|5722.05|5721.55|330
1730387720000|2024-10-31 15:15:20|5721.92|5721.42|5721.3|5720.8|5722.05|5721.55|5721.3|5720.8|308
1730387730000|2024-10-31 15:15:30|5722.05|5721.55|5721.05|5720.55|5722.05|5721.55|5721.05|5720.55|575
1730387740000|2024-10-31 15:15:40|5721.3|5720.8|5722.05|5721.55|5722.05|5721.55|5721.3|5720.8|674
1730387750000|2024-10-31 15:15:50|5722.17|5721.67|5721.8|5721.3|5722.55|5722.05|5721.8|5721.3|436
1730387760000|2024-10-31 15:16:00|5722.05|5721.55|5722.17|5721.67|5722.3|5721.8|5721.8|5721.3|366
1730387770000|2024-10-31 15:16:10|5722.3|5721.8|5723.05|5722.55|5723.05|5722.55|5721.8|5721.3|701
1730387780000|2024-10-31 15:16:20|5723.3|5722.8|5722.55|5722.05|5723.55|5723.05|5722.3|5721.8|554
1730387790000|2024-10-31 15:16:30|5722.3|5721.8|5723.55|5723.05|5723.67|5723.17|5722.17|5721.67|436
1730387800000|2024-10-31 15:16:40|5723.67|5723.17|5723.8|5723.3|5723.8|5723.3|5723.55|5723.05|218
1730387810000|2024-10-31 15:16:50|5723.67|5723.17|5722.8|5722.3|5723.67|5723.17|5722.8|5722.3|330
1730387820000|2024-10-31 15:17:00|5723.05|5722.55|5723.55|5723.05|5723.8|5723.3|5722.8|5722.3|510
1730387830000|2024-10-31 15:17:10|5723.67|5723.17|5723.8|5723.3|5723.8|5723.3|5723.3|5722.8|411
1730387840000|2024-10-31 15:17:20|5723.55|5723.05|5724.05|5723.55|5724.3|5723.8|5723.55|5723.05|542
1730387850000|2024-10-31 15:17:30|5723.8|5723.3|5723.3|5722.8|5723.8|5723.3|5723.05|5722.55|480
1730387860000|2024-10-31 15:17:40|5723.55|5723.05|5723.8|5723.3|5724.05|5723.55|5723.3|5722.8|393
1730387870000|2024-10-31 15:17:50|5723.55|5723.05|5723.55|5723.05|5723.8|5723.3|5723.3|5722.8|277
1730387880000|2024-10-31 15:18:00|5724.05|5723.55|5726.05|5725.55|5727.3|5726.8|5724.05|5723.55|3214
1730387890000|2024-10-31 15:18:10|5725.8|5725.3|5726.8|5726.3|5726.8|5726.3|5725.3|5724.8|597
1730387900000|2024-10-31 15:18:20|5726.55|5726.05|5727.55|5727.05|5727.55|5727.05|5726.3|5725.8|991
1730387910000|2024-10-31 15:18:30|5727.3|5726.8|5727.05|5726.55|5727.55|5727.05|5726.8|5726.3|359
1730387920000|2024-10-31 15:18:40|5727.3|5726.8|5727.05|5726.55|5728.05|5727.55|5727.05|5726.55|686
1730387930000|2024-10-31 15:18:50|5726.92|5726.42|5728.55|5728.05|5728.8|5728.3|5726.8|5726.3|912
1730387940000|2024-10-31 15:19:00|5728.8|5728.3|5728.3|5727.8|5729.3|5728.8|5728.3|5727.8|743
1730387950000|2024-10-31 15:19:10|5728.55|5728.05|5727.8|5727.3|5728.55|5728.05|5727.55|5727.05|993
1730387960000|2024-10-31 15:19:20|5727.67|5727.17|5728.05|5727.55|5728.05|5727.55|5727.67|5727.17|323
1730387970000|2024-10-31 15:19:30|5727.92|5727.42|5727.8|5727.3|5728.05|5727.55|5727.8|5727.3|389
1730387980000|2024-10-31 15:19:40|5727.55|5727.05|5727.05|5726.55|5727.8|5727.3|5727.05|5726.55|532
1730387990000|2024-10-31 15:19:50|5726.92|5726.42|5727.05|5726.55|5727.55|5727.05|5726.92|5726.42|439
1730388000000|2024-10-31 15:20:00|5726.8|5726.3|5725.8|5725.3|5726.8|5726.3|5725.55|5725.05|496
1730388010000|2024-10-31 15:20:10|5725.92|5725.42|5726.05|5725.55|5726.3|5725.8|5725.92|5725.42|218
1730388020000|2024-10-31 15:20:20|5726.3|5725.8|5727.05|5726.55|5727.05|5726.55|5726.05|5725.55|312
1730388030000|2024-10-31 15:20:30|5727.3|5726.8|5728.05|5727.55|5728.3|5727.8|5727.3|5726.8|441
1730388040000|2024-10-31 15:20:40|5728.17|5727.67|5729.05|5728.55|5729.55|5729.05|5728.17|5727.67|540
1730388050000|2024-10-31 15:20:50|5728.8|5728.3|5730.05|5729.55|5730.05|5729.55|5728.8|5728.3|676
1730388060000|2024-10-31 15:21:00|5729.8|5729.3|5729.55|5729.05|5730.3|5729.8|5729.3|5728.8|916
1730388070000|2024-10-31 15:21:10|5729.42|5728.92|5729.8|5729.3|5729.8|5729.3|5729.05|5728.55|467
1730388080000|2024-10-31 15:21:20|5729.55|5729.05|5729.3|5728.8|5729.55|5729.05|5729.3|5728.8|302
1730388090000|2024-10-31 15:21:30|5729.55|5729.05|5731.05|5730.55|5731.05|5730.55|5729.05|5728.55|803
1730388100000|2024-10-31 15:21:40|5731.3|5730.8|5731.3|5730.8|5731.55|5731.05|5730.8|5730.3|857
1730388110000|2024-10-31 15:21:50|5731.55|5731.05|5731.55|5731.05|5731.8|5731.3|5731.3|5730.8|554
1730388120000|2024-10-31 15:22:00|5731.05|5730.55|5731.3|5730.8|5731.3|5730.8|5730.3|5729.8|806
1730388130000|2024-10-31 15:22:10|5731.05|5730.55|5731.3|5730.8|5731.55|5731.05|5731.05|5730.55|415
1730388140000|2024-10-31 15:22:20|5731.05|5730.55|5731.3|5730.8|5732.05|5731.55|5730.8|5730.3|679
1730388150000|2024-10-31 15:22:30|5731.55|5731.05|5731.8|5731.3|5732.17|5731.67|5731.55|5731.05|438
1730388160000|2024-10-31 15:22:40|5732.05|5731.55|5731.8|5731.3|5732.55|5732.05|5731.8|5731.3|724
1730388170000|2024-10-31 15:22:50|5731.3|5730.8|5732.55|5732.05|5732.67|5732.17|5731.3|5730.8|736
1730388180000|2024-10-31 15:23:00|5732.3|5731.8|5732.8|5732.3|5733.05|5732.55|5731.8|5731.3|1004
1730388190000|2024-10-31 15:23:10|5732.55|5732.05|5733.55|5733.05|5733.55|5733.05|5732.55|5732.05|634
1730388200000|2024-10-31 15:23:20|5733.3|5732.8|5732.3|5731.8|5733.3|5732.8|5732.05|5731.55|756
1730388210000|2024-10-31 15:23:30|5732.55|5732.05|5732.8|5732.3|5732.8|5732.3|5732.55|5732.05|281
1730388220000|2024-10-31 15:23:40|5733.05|5732.55|5732.8|5732.3|5733.05|5732.55|5732.55|5732.05|437
1730388230000|2024-10-31 15:23:50|5732.67|5732.17|5733.3|5732.8|5733.3|5732.8|5732.55|5732.05|421
1730388240000|2024-10-31 15:24:00|5733.55|5733.05|5732.8|5732.3|5733.55|5733.05|5732.3|5731.8|773
1730388250000|2024-10-31 15:24:10|5732.92|5732.42|5732.05|5731.55|5732.92|5732.42|5731.55|5731.05|779
1730388260000|2024-10-31 15:24:20|5732.3|5731.8|5731.55|5731.05|5732.3|5731.8|5731.55|5731.05|254
1730388270000|2024-10-31 15:24:30|5731.8|5731.3|5731.42|5730.92|5732.05|5731.55|5731.3|5730.8|480
1730388280000|2024-10-31 15:24:40|5731.3|5730.8|5731.3|5730.8|5731.55|5731.05|5730.92|5730.42|514
1730388290000|2024-10-31 15:24:50|5731.17|5730.67|5731.3|5730.8|5731.3|5730.8|5731.05|5730.55|276
1730388300000|2024-10-31 15:25:00|5731.05|5730.55|5729.8|5729.3|5731.05|5730.55|5729.8|5729.3|738
1730388310000|2024-10-31 15:25:10|5730.05|5729.55|5728.8|5728.3|5730.05|5729.55|5728.55|5728.05|716
1730388320000|2024-10-31 15:25:20|5728.67|5728.17|5728.3|5727.8|5728.8|5728.3|5727.8|5727.3|370
1730388330000|2024-10-31 15:25:30|5728.17|5727.67|5727.55|5727.05|5728.3|5727.8|5727.55|5727.05|524
1730388340000|2024-10-31 15:25:40|5727.8|5727.3|5729.3|5728.8|5729.3|5728.8|5727.8|5727.3|657
1730388350000|2024-10-31 15:25:50|5729.55|5729.05|5730.3|5729.8|5730.55|5730.05|5729.55|5729.05|413
1730388360000|2024-10-31 15:26:00|5730.55|5730.05|5730.3|5729.8|5730.8|5730.3|5730.3|5729.8|347
1730388370000|2024-10-31 15:26:10|5730.55|5730.05|5730.8|5730.3|5730.8|5730.3|5730.3|5729.8|418
1730388380000|2024-10-31 15:26:20|5730.67|5730.17|5730.8|5730.3|5731.3|5730.8|5730.3|5729.8|472
1730388390000|2024-10-31 15:26:30|5730.55|5730.05|5730.55|5730.05|5730.8|5730.3|5730.3|5729.8|314
1730388400000|2024-10-31 15:26:40|5730.8|5730.3|5730.8|5730.3|5731.05|5730.55|5730.55|5730.05|419
1730388410000|2024-10-31 15:26:50|5730.67|5730.17|5730.05|5729.55|5730.8|5730.3|5730.05|5729.55|332
1730388420000|2024-10-31 15:27:00|5729.55|5729.05|5728.67|5728.17|5729.8|5729.3|5728.55|5728.05|502
1730388430000|2024-10-31 15:27:10|5728.8|5728.3|5728.3|5727.8|5729.05|5728.55|5728.3|5727.8|486
1730388440000|2024-10-31 15:27:20|5728.05|5727.55|5727.55|5727.05|5728.17|5727.67|5727.55|5727.05|1291
1730388450000|2024-10-31 15:27:30|5727.3|5726.8|5726.55|5726.05|5727.3|5726.8|5726.55|5726.05|852
1730388460000|2024-10-31 15:27:40|5727.05|5726.55|5728.05|5727.55|5728.3|5727.8|5726.55|5726.05|1035
1730388470000|2024-10-31 15:27:50|5727.8|5727.3|5728.55|5728.05|5728.55|5728.05|5727.8|5727.3|416
1730388480000|2024-10-31 15:28:00|5728.8|5728.3|5729.05|5728.55|5729.55|5729.05|5728.55|5728.05|709
1730388490000|2024-10-31 15:28:10|5729.3|5728.8|5728.55|5728.05|5729.3|5728.8|5728.55|5728.05|252
1730388500000|2024-10-31 15:28:20|5728.3|5727.8|5728.05|5727.55|5728.42|5727.92|5727.8|5727.3|283
1730388510000|2024-10-31 15:28:30|5727.92|5727.42|5727.8|5727.3|5728.05|5727.55|5727.55|5727.05|264
1730388520000|2024-10-31 15:28:40|5727.55|5727.05|5728.05|5727.55|5728.05|5727.55|5727.55|5727.05|239
1730388530000|2024-10-31 15:28:50|5727.8|5727.3|5726.55|5726.05|5727.8|5727.3|5726.55|5726.05|532
1730388540000|2024-10-31 15:29:00|5726.8|5726.3|5726.05|5725.55|5726.8|5726.3|5725.92|5725.42|708
1730388550000|2024-10-31 15:29:10|5726.8|5726.3|5727.55|5727.05|5727.55|5727.05|5726.8|5726.3|416
1730388560000|2024-10-31 15:29:20|5727.67|5727.17|5727.3|5726.8|5727.67|5727.17|5727.05|5726.55|243
1730388570000|2024-10-31 15:29:30|5727.17|5726.67|5726.55|5726.05|5727.17|5726.67|5726.55|5726.05|357
1730388580000|2024-10-31 15:29:40|5726.3|5725.8|5727.05|5726.55|5727.05|5726.55|5726.3|5725.8|274
1730388590000|2024-10-31 15:29:50|5726.92|5726.42|5727.55|5727.05|5727.8|5727.3|5726.8|5726.3|347
1730388600000|2024-10-31 15:30:00|5727.05|5726.55|5729.05|5728.55|5729.05|5728.55|5726.8|5726.3|610
1730388610000|2024-10-31 15:30:10|5729.3|5728.8|5728.8|5728.3|5729.8|5729.3|5728.55|5728.05|577
1730388620000|2024-10-31 15:30:20|5729.05|5728.55|5730.05|5729.55|5730.55|5730.05|5729.05|5728.55|911
1730388630000|2024-10-31 15:30:30|5729.8|5729.3|5727.55|5727.05|5729.8|5729.3|5727.55|5727.05|572
1730388640000|2024-10-31 15:30:40|5727.3|5726.8|5727.3|5726.8|5727.8|5727.3|5727.3|5726.8|499
1730388650000|2024-10-31 15:30:50|5727.17|5726.67|5726.55|5726.05|5727.3|5726.8|5726.55|5726.05|458
1730388660000|2024-10-31 15:31:00|5726.3|5725.8|5727.3|5726.8|5727.55|5727.05|5726.3|5725.8|585
1730388670000|2024-10-31 15:31:10|5726.8|5726.3|5727.55|5727.05|5727.55|5727.05|5726.55|5726.05|424
1730388680000|2024-10-31 15:31:20|5727.8|5727.3|5726.8|5726.3|5727.8|5727.3|5726.8|5726.3|564
1730388690000|2024-10-31 15:31:30|5726.55|5726.05|5725.3|5724.8|5726.55|5726.05|5725.3|5724.8|455
1730388700000|2024-10-31 15:31:40|5725.05|5724.55|5724.55|5724.05|5725.55|5725.05|5724.3|5723.8|628
1730388710000|2024-10-31 15:31:50|5724.8|5724.3|5724.3|5723.8|5724.8|5724.3|5724.05|5723.55|266
1730388720000|2024-10-31 15:32:00|5724.05|5723.55|5724.17|5723.67|5724.8|5724.3|5723.8|5723.3|690
1730388730000|2024-10-31 15:32:10|5724.05|5723.55|5724.55|5724.05|5724.55|5724.05|5723.8|5723.3|388
1730388740000|2024-10-31 15:32:20|5724.67|5724.17|5725.05|5724.55|5725.05|5724.55|5724.55|5724.05|336
1730388750000|2024-10-31 15:32:30|5724.8|5724.3|5725.3|5724.8|5725.3|5724.8|5724.55|5724.05|355
1730388760000|2024-10-31 15:32:40|5725.05|5724.55|5725.3|5724.8|5725.3|5724.8|5724.8|5724.3|397
1730388770000|2024-10-31 15:32:50|5725.17|5724.67|5725.3|5724.8|5725.55|5725.05|5724.8|5724.3|435
1730388780000|2024-10-31 15:33:00|5725.55|5725.05|5725.3|5724.8|5725.55|5725.05|5724.55|5724.05|388
1730388790000|2024-10-31 15:33:10|5725.05|5724.55|5724.8|5724.3|5725.3|5724.8|5724.8|5724.3|326
1730388800000|2024-10-31 15:33:20|5725.05|5724.55|5724.92|5724.42|5725.05|5724.55|5724.8|5724.3|307
1730388810000|2024-10-31 15:33:30|5725.05|5724.55|5723.8|5723.3|5725.05|5724.55|5723.8|5723.3|364
1730388820000|2024-10-31 15:33:40|5724.05|5723.55|5723.8|5723.3|5724.17|5723.67|5723.55|5723.05|378
1730388830000|2024-10-31 15:33:50|5723.92|5723.42|5725.3|5724.8|5725.55|5725.05|5723.92|5723.42|503
1730388840000|2024-10-31 15:34:00|5725.55|5725.05|5724.8|5724.3|5725.55|5725.05|5724.8|5724.3|467
1730388850000|2024-10-31 15:34:10|5724.92|5724.42|5724.05|5723.55|5725.3|5724.8|5724.05|5723.55|335
1730388860000|2024-10-31 15:34:20|5723.8|5723.3|5724.05|5723.55|5724.3|5723.8|5723.55|5723.05|328
1730388870000|2024-10-31 15:34:30|5724.3|5723.8|5724.55|5724.05|5725.05|5724.55|5724.3|5723.8|254
1730388880000|2024-10-31 15:34:40|5724.3|5723.8|5724.55|5724.05|5724.55|5724.05|5723.8|5723.3|340
1730388890000|2024-10-31 15:34:50|5724.67|5724.17|5724.3|5723.8|5724.8|5724.3|5724.3|5723.8|248
1730388900000|2024-10-31 15:35:00|5724.05|5723.55|5724.05|5723.55|5724.55|5724.05|5723.8|5723.3|481
1730388910000|2024-10-31 15:35:10|5723.92|5723.42|5723.3|5722.8|5723.92|5723.42|5723.05|5722.55|341
1730388920000|2024-10-31 15:35:20|5723.55|5723.05|5723.55|5723.05|5723.8|5723.3|5723.3|5722.8|358
1730388930000|2024-10-31 15:35:30|5723.3|5722.8|5723.3|5722.8|5723.55|5723.05|5723.3|5722.8|216
1730388940000|2024-10-31 15:35:40|5723.42|5722.92|5723.3|5722.8|5723.55|5723.05|5723.3|5722.8|374
1730388950000|2024-10-31 15:35:50|5723.55|5723.05|5724.3|5723.8|5724.55|5724.05|5723.55|5723.05|367
1730388960000|2024-10-31 15:36:00|5724.42|5723.92|5725.05|5724.55|5725.55|5725.05|5724.42|5723.92|556
1730388970000|2024-10-31 15:36:10|5725.17|5724.67|5724.3|5723.8|5725.3|5724.8|5723.55|5723.05|410
1730388980000|2024-10-31 15:36:20|5724.05|5723.55|5723.8|5723.3|5724.05|5723.55|5723.8|5723.3|214
1730388990000|2024-10-31 15:36:30|5723.55|5723.05|5723.8|5723.3|5724.3|5723.8|5723.55|5723.05|258
1730389000000|2024-10-31 15:36:40|5723.55|5723.05|5723.3|5722.8|5723.55|5723.05|5723.3|5722.8|237
1730389010000|2024-10-31 15:36:50|5723.17|5722.67|5723.17|5722.67|5723.3|5722.8|5723.05|5722.55|295
1730389020000|2024-10-31 15:37:00|5723.3|5722.8|5723.55|5723.05|5723.55|5723.05|5723.05|5722.55|224
1730389030000|2024-10-31 15:37:10|5723.8|5723.3|5724.8|5724.3|5724.8|5724.3|5723.8|5723.3|324
1730389040000|2024-10-31 15:37:20|5724.67|5724.17|5723.8|5723.3|5724.8|5724.3|5723.67|5723.17|257
1730389050000|2024-10-31 15:37:30|5724.3|5723.8|5724.55|5724.05|5724.8|5724.3|5724.3|5723.8|291
1730389060000|2024-10-31 15:37:40|5724.3|5723.8|5724.55|5724.05|5724.55|5724.05|5724.05|5723.55|283
1730389070000|2024-10-31 15:37:50|5724.8|5724.3|5725.05|5724.55|5725.3|5724.8|5724.3|5723.8|644
1730389080000|2024-10-31 15:38:00|5725.17|5724.67|5725.05|5724.55|5725.3|5724.8|5724.55|5724.05|354
1730389090000|2024-10-31 15:38:10|5724.8|5724.3|5724.8|5724.3|5724.8|5724.3|5724.42|5723.92|326
1730389100000|2024-10-31 15:38:20|5724.55|5724.05|5724.55|5724.05|5724.55|5724.05|5724.55|5724.05|108
1730389110000|2024-10-31 15:38:30|5724.3|5723.8|5723.55|5723.05|5724.3|5723.8|5723.55|5723.05|247
1730389120000|2024-10-31 15:38:40|5723.8|5723.3|5723.8|5723.3|5724.05|5723.55|5723.55|5723.05|348
1730389130000|2024-10-31 15:38:50|5724.05|5723.55|5724.05|5723.55|5724.05|5723.55|5723.8|5723.3|255
1730389140000|2024-10-31 15:39:00|5723.8|5723.3|5724.3|5723.8|5724.3|5723.8|5723.8|5723.3|199
1730389150000|2024-10-31 15:39:10|5724.05|5723.55|5724.05|5723.55|5724.55|5724.05|5724.05|5723.55|178
1730389160000|2024-10-31 15:39:20|5723.8|5723.3|5724.05|5723.55|5724.05|5723.55|5723.55|5723.05|195
1730389170000|2024-10-31 15:39:30|5723.8|5723.3|5723.05|5722.55|5723.92|5723.42|5723.05|5722.55|221
1730389180000|2024-10-31 15:39:40|||||||||139
1730389190000|2024-10-31 15:39:50|5723.3|5722.8|5723.3|5722.8|5723.55|5723.05|5723.05|5722.55|298
1730389200000|2024-10-31 15:40:00|5723.17|5722.67|5722.55|5722.05|5723.17|5722.67|5722.3|5721.8|512
1730389210000|2024-10-31 15:40:10|5722.3|5721.8|5722.3|5721.8|5722.55|5722.05|5721.8|5721.3|678
1730389220000|2024-10-31 15:40:20|5722.55|5722.05|5722.8|5722.3|5722.8|5722.3|5721.8|5721.3|317
1730389230000|2024-10-31 15:40:30|5722.55|5722.05|5722.05|5721.55|5722.55|5722.05|5721.8|5721.3|363
1730389240000|2024-10-31 15:40:40|5722.3|5721.8|5721.8|5721.3|5722.3|5721.8|5721.8|5721.3|303
1730389250000|2024-10-31 15:40:50|5721.92|5721.42|5721.8|5721.3|5721.92|5721.42|5721.8|5721.3|327
1730389260000|2024-10-31 15:41:00|5722.05|5721.55|5722.55|5722.05|5722.55|5722.05|5721.8|5721.3|435
1730389270000|2024-10-31 15:41:10|5722.3|5721.8|5722.55|5722.05|5723.05|5722.55|5722.3|5721.8|269
1730389280000|2024-10-31 15:41:20|5722.8|5722.3|5723.3|5722.8|5723.55|5723.05|5722.8|5722.3|237
1730389290000|2024-10-31 15:41:30|5723.42|5722.92|5723.3|5722.8|5723.55|5723.05|5723.17|5722.67|201
1730389300000|2024-10-31 15:41:40|5723.05|5722.55|5722.55|5722.05|5723.05|5722.55|5722.3|5721.8|620
1730389310000|2024-10-31 15:41:50|5722.8|5722.3|5723.3|5722.8|5723.3|5722.8|5722.8|5722.3|620
1730389320000|2024-10-31 15:42:00|5723.8|5723.3|5723.3|5722.8|5724.05|5723.55|5723.05|5722.55|503
1730389330000|2024-10-31 15:42:10|5723.55|5723.05|5723.55|5723.05|5723.55|5723.05|5722.55|5722.05|696
1730389340000|2024-10-31 15:42:20|5723.42|5722.92|5722.3|5721.8|5724.05|5723.55|5722.3|5721.8|572
1730389350000|2024-10-31 15:42:30|5722.55|5722.05|5722.55|5722.05|5723.55|5723.05|5722.3|5721.8|439
1730389360000|2024-10-31 15:42:40|5722.3|5721.8|5722.3|5721.8|5722.55|5722.05|5722.3|5721.8|258
1730389370000|2024-10-31 15:42:50|5722.55|5722.05|5722.3|5721.8|5722.55|5722.05|5722.3|5721.8|379
1730389380000|2024-10-31 15:43:00|5722.55|5722.05|5722.3|5721.8|5722.55|5722.05|5722.05|5721.55|549
1730389390000|2024-10-31 15:43:10|5722.55|5722.05|5722.8|5722.3|5723.05|5722.55|5722.3|5721.8|421
1730389400000|2024-10-31 15:43:20|5723.05|5722.55|5722.05|5721.55|5723.05|5722.55|5722.05|5721.55|189
1730389410000|2024-10-31 15:43:30|5722.3|5721.8|5722.55|5722.05|5722.8|5722.3|5722.3|5721.8|253
1730389420000|2024-10-31 15:43:40|5722.8|5722.3|5722.8|5722.3|5722.8|5722.3|5722.55|5722.05|132
1730389430000|2024-10-31 15:43:50|5723.05|5722.55|5724.05|5723.55|5724.3|5723.8|5723.05|5722.55|356
1730389440000|2024-10-31 15:44:00|5724.3|5723.8|5724.05|5723.55|5725.05|5724.55|5724.05|5723.55|522
1730389450000|2024-10-31 15:44:10|5724.3|5723.8|5725.3|5724.8|5725.3|5724.8|5724.3|5723.8|371
1730389460000|2024-10-31 15:44:20|5725.55|5725.05|5726.05|5725.55|5726.05|5725.55|5725.05|5724.55|641
1730389470000|2024-10-31 15:44:30|5725.8|5725.3|5726.55|5726.05|5726.55|5726.05|5725.8|5725.3|511
1730389480000|2024-10-31 15:44:40|5726.3|5725.8|5725.8|5725.3|5726.3|5725.8|5725.55|5725.05|396
1730389490000|2024-10-31 15:44:50|5725.55|5725.05|5725.8|5725.3|5726.05|5725.55|5725.55|5725.05|379
1730389500000|2024-10-31 15:45:00|5725.55|5725.05|5725.05|5724.55|5725.55|5725.05|5724.8|5724.3|1014
1730389510000|2024-10-31 15:45:10|5725.17|5724.67|5725.05|5724.55|5726.05|5725.55|5725.05|5724.55|373
1730389520000|2024-10-31 15:45:20|5724.8|5724.3|5724.92|5724.42|5725.05|5724.55|5724.8|5724.3|315
1730389530000|2024-10-31 15:45:30|5724.8|5724.3|5725.05|5724.55|5725.3|5724.8|5724.8|5724.3|457
1730389540000|2024-10-31 15:45:40|5724.8|5724.3|5724.3|5723.8|5724.8|5724.3|5724.3|5723.8|265
1730389550000|2024-10-31 15:45:50|5724.55|5724.05|5725.55|5725.05|5725.55|5725.05|5724.3|5723.8|316
1730389560000|2024-10-31 15:46:00|5725.3|5724.8|5725.3|5724.8|5726.05|5725.55|5725.3|5724.8|349
1730389570000|2024-10-31 15:46:10|5725.8|5725.3|5725.05|5724.55|5725.8|5725.3|5725.05|5724.55|295
1730389580000|2024-10-31 15:46:20|5725.3|5724.8|5724.8|5724.3|5725.8|5725.3|5724.3|5723.8|543
1730389590000|2024-10-31 15:46:30|5724.55|5724.05|5723.55|5723.05|5724.8|5724.3|5723.55|5723.05|839
1730389600000|2024-10-31 15:46:40|5723.8|5723.3|5723.3|5722.8|5723.8|5723.3|5723.05|5722.55|331
1730389610000|2024-10-31 15:46:50|5723.55|5723.05|5723.8|5723.3|5723.92|5723.42|5723.55|5723.05|350
1730389620000|2024-10-31 15:47:00|5723.55|5723.05|5723.55|5723.05|5723.8|5723.3|5723.42|5722.92|267
1730389630000|2024-10-31 15:47:10|5723.3|5722.8|5723.3|5722.8|5723.3|5722.8|5722.8|5722.3|425
1730389640000|2024-10-31 15:47:20|5723.05|5722.55|5723.55|5723.05|5723.55|5723.05|5722.55|5722.05|303
1730389650000|2024-10-31 15:47:30|5723.42|5722.92|5721.8|5721.3|5723.55|5723.05|5721.8|5721.3|699
1730389660000|2024-10-31 15:47:40|5722.05|5721.55|5722.05|5721.55|5722.05|5721.55|5721.8|5721.3|478
1730389670000|2024-10-31 15:47:50|5722.3|5721.8|5722.3|5721.8|5722.3|5721.8|5722.3|5721.8|271
1730389680000|2024-10-31 15:48:00|5722.55|5722.05|5722.55|5722.05|5723.05|5722.55|5722.05|5721.55|476
1730389690000|2024-10-31 15:48:10|5722.3|5721.8|5723.05|5722.55|5723.05|5722.55|5722.05|5721.55|384
1730389700000|2024-10-31 15:48:20|5722.8|5722.3|5721.8|5721.3|5722.8|5722.3|5721.8|5721.3|378
1730389710000|2024-10-31 15:48:30|5722.05|5721.55|5721.92|5721.42|5722.55|5722.05|5721.55|5721.05|1242
1730389720000|2024-10-31 15:48:40|5722.05|5721.55|5720.55|5720.05|5722.05|5721.55|5720.55|5720.05|603
1730389730000|2024-10-31 15:48:50|5720.8|5720.3|5721.8|5721.3|5721.8|5721.3|5720.55|5720.05|730
1730389740000|2024-10-31 15:49:00|5722.05|5721.55|5722.05|5721.55|5722.05|5721.55|5721.55|5721.05|573
1730389750000|2024-10-31 15:49:10|5721.8|5721.3|5721.55|5721.05|5722.42|5721.92|5721.55|5721.05|599
1730389760000|2024-10-31 15:49:20|5721.8|5721.3|5721.8|5721.3|5722.05|5721.55|5721.8|5721.3|275
1730389770000|2024-10-31 15:49:30|5722.05|5721.55|5721.3|5720.8|5722.05|5721.55|5721.3|5720.8|675
1730389780000|2024-10-31 15:49:40|5721.55|5721.05|5722.05|5721.55|5722.05|5721.55|5721.3|5720.8|378
1730389790000|2024-10-31 15:49:50|5721.8|5721.3|5721.55|5721.05|5722.05|5721.55|5721.55|5721.05|353
1730389800000|2024-10-31 15:50:00|5721.42|5720.92|5721.3|5720.8|5722.3|5721.8|5721.3|5720.8|633
1730389810000|2024-10-31 15:50:10|5721.55|5721.05|5721.55|5721.05|5721.8|5721.3|5721.3|5720.8|346
1730389820000|2024-10-31 15:50:20|5721.8|5721.3|5722.8|5722.3|5722.8|5722.3|5721.8|5721.3|399
1730389830000|2024-10-31 15:50:30|5723.3|5722.8|5722.3|5721.8|5723.3|5722.8|5722.3|5721.8|723
1730389840000|2024-10-31 15:50:40|5722.05|5721.55|5722.8|5722.3|5722.8|5722.3|5722.05|5721.55|475
1730389850000|2024-10-31 15:50:50|5722.55|5722.05|5722.05|5721.55|5722.55|5722.05|5721.8|5721.3|347
1730389860000|2024-10-31 15:51:00|5722.3|5721.8|5721.3|5720.8|5722.3|5721.8|5721.05|5720.55|368
1730389870000|2024-10-31 15:51:10|5721.05|5720.55|5720.8|5720.3|5721.55|5721.05|5720.8|5720.3|335
1730389880000|2024-10-31 15:51:20|5721.05|5720.55|5720.55|5720.05|5721.05|5720.55|5720.55|5720.05|398
1730389890000|2024-10-31 15:51:30|5721.05|5720.55|5720.8|5720.3|5721.05|5720.55|5720.8|5720.3|225
1730389900000|2024-10-31 15:51:40|5720.55|5720.05|5719.8|5719.3|5720.55|5720.05|5719.55|5719.05|950
1730389910000|2024-10-31 15:51:50|5720.05|5719.55|5719.3|5718.8|5720.05|5719.55|5719.3|5718.8|1155
1730389920000|2024-10-31 15:52:00|5719.05|5718.55|5719.05|5718.55|5719.3|5718.8|5718.3|5717.8|1156
1730389930000|2024-10-31 15:52:10|5718.92|5718.42|5718.8|5718.3|5719.3|5718.8|5718.55|5718.05|554
1730389940000|2024-10-31 15:52:20|5719.05|5718.55|5718.05|5717.55|5719.05|5718.55|5717.8|5717.3|1089
1730389950000|2024-10-31 15:52:30|5717.8|5717.3|5718.55|5718.05|5718.55|5718.05|5717.8|5717.3|1257
1730389960000|2024-10-31 15:52:40|5719.05|5718.55|5718.3|5717.8|5719.05|5718.55|5718.3|5717.8|316
1730389970000|2024-10-31 15:52:50|5718.05|5717.55|5718.55|5718.05|5718.8|5718.3|5717.8|5717.3|544
1730389980000|2024-10-31 15:53:00|5718.8|5718.3|5718.55|5718.05|5719.05|5718.55|5718.55|5718.05|524
1730389990000|2024-10-31 15:53:10|5718.8|5718.3|5718.3|5717.8|5718.8|5718.3|5718.05|5717.55|675
1730390000000|2024-10-31 15:53:20|5718.05|5717.55|5718.8|5718.3|5718.8|5718.3|5718.05|5717.55|526
1730390010000|2024-10-31 15:53:30|5719.05|5718.55|5719.05|5718.55|5719.8|5719.3|5719.05|5718.55|712
1730390020000|2024-10-31 15:53:40|5718.8|5718.3|5719.05|5718.55|5719.3|5718.8|5718.8|5718.3|339
1730390030000|2024-10-31 15:53:50|5718.8|5718.3|5718.8|5718.3|5719.3|5718.8|5718.8|5718.3|249
1730390040000|2024-10-31 15:54:00|5719.05|5718.55|5718.55|5718.05|5719.55|5719.05|5718.55|5718.05|533
1730390050000|2024-10-31 15:54:10|5718.3|5717.8|5719.05|5718.55|5719.05|5718.55|5718.3|5717.8|389
1730390060000|2024-10-31 15:54:20|5719.17|5718.67|5718.17|5717.67|5719.3|5718.8|5718.05|5717.55|405
1730390070000|2024-10-31 15:54:30|5718.05|5717.55|5718.05|5717.55|5718.3|5717.8|5718.05|5717.55|84
1730390080000|2024-10-31 15:54:40|5718.3|5717.8|5717.8|5717.3|5718.3|5717.8|5717.8|5717.3|378
1730390090000|2024-10-31 15:54:50|5717.3|5716.8|5718.05|5717.55|5718.05|5717.55|5717.05|5716.55|952
1730390100000|2024-10-31 15:55:00|5717.8|5717.3|5718.3|5717.8|5718.55|5718.05|5717.8|5717.3|651
1730390110000|2024-10-31 15:55:10|5718.55|5718.05|5719.8|5719.3|5719.8|5719.3|5718.55|5718.05|721
1730390120000|2024-10-31 15:55:20|5719.55|5719.05|5719.42|5718.92|5719.8|5719.3|5719.05|5718.55|359
1730390130000|2024-10-31 15:55:30|5719.55|5719.05|5719.3|5718.8|5719.55|5719.05|5719.05|5718.55|323
1730390140000|2024-10-31 15:55:40|5719.05|5718.55|5719.05|5718.55|5719.55|5719.05|5719.05|5718.55|348
1730390150000|2024-10-31 15:55:50|5719.3|5718.8|5719.05|5718.55|5719.3|5718.8|5719.05|5718.55|306
1730390160000|2024-10-31 15:56:00|5719.3|5718.8|5720.55|5720.05|5720.8|5720.3|5719.3|5718.8|717
1730390170000|2024-10-31 15:56:10|5720.8|5720.3|5721.55|5721.05|5721.55|5721.05|5720.8|5720.3|663
1730390180000|2024-10-31 15:56:20|5721.8|5721.3|5722.05|5721.55|5722.3|5721.8|5721.55|5721.05|679
1730390190000|2024-10-31 15:56:30|5721.8|5721.3|5720.55|5720.05|5721.8|5721.3|5720.55|5720.05|336
1730390200000|2024-10-31 15:56:40|5720.3|5719.8|5720.67|5720.17|5720.8|5720.3|5720.05|5719.55|277
1730390210000|2024-10-31 15:56:50|5720.05|5719.55|5720.05|5719.55|5720.3|5719.8|5719.8|5719.3|733
1730390220000|2024-10-31 15:57:00|5720.17|5719.67|5720.3|5719.8|5720.55|5720.05|5719.8|5719.3|304
1730390230000|2024-10-31 15:57:10|5720.05|5719.55|5720.8|5720.3|5720.92|5720.42|5720.05|5719.55|265
1730390240000|2024-10-31 15:57:20|5720.55|5720.05|5721.3|5720.8|5721.3|5720.8|5720.55|5720.05|448
1730390250000|2024-10-31 15:57:30|5721.05|5720.55|5720.8|5720.3|5721.8|5721.3|5720.55|5720.05|543
1730390260000|2024-10-31 15:57:40|5720.92|5720.42|5721.05|5720.55|5721.8|5721.3|5720.8|5720.3|369
1730390270000|2024-10-31 15:57:50|5721.17|5720.67|5721.8|5721.3|5721.8|5721.3|5721.05|5720.55|318
1730390280000|2024-10-31 15:58:00|5722.8|5722.3|5722.3|5721.8|5723.05|5722.55|5722.3|5721.8|1148
1730390290000|2024-10-31 15:58:10|5722.55|5722.05|5722.3|5721.8|5722.55|5722.05|5722.05|5721.55|626
1730390300000|2024-10-31 15:58:20|5722.17|5721.67|5721.8|5721.3|5722.3|5721.8|5721.8|5721.3|253
1730390310000|2024-10-31 15:58:30|5721.55|5721.05|5721.55|5721.05|5721.55|5721.05|5721.3|5720.8|434
1730390320000|2024-10-31 15:58:40|5721.3|5720.8|5722.05|5721.55|5722.05|5721.55|5721.3|5720.8|238
1730390330000|2024-10-31 15:58:50|5721.92|5721.42|5721.67|5721.17|5721.92|5721.42|5721.55|5721.05|149
1730390340000|2024-10-31 15:59:00|5721.55|5721.05|5721.55|5721.05|5721.8|5721.3|5721.3|5720.8|322
1730390350000|2024-10-31 15:59:10|5721.8|5721.3|5722.55|5722.05|5722.55|5722.05|5721.8|5721.3|276
1730390360000|2024-10-31 15:59:20|5722.8|5722.3|5723.05|5722.55|5723.05|5722.55|5722.8|5722.3|702
1730390370000|2024-10-31 15:59:30|5723.17|5722.67|5723.3|5722.8|5723.3|5722.8|5723.05|5722.55|1186
1730390380000|2024-10-31 15:59:40|5724.05|5723.55|5725.05|5724.55|5725.05|5724.55|5724.05|5723.55|1146
1730390390000|2024-10-31 15:59:50|5725.3|5724.8|5725.8|5725.3|5725.8|5725.3|5725.3|5724.8|697
1730390400000|2024-10-31 16:00:00|5725.55|5725.05|5723.8|5723.3|5725.8|5725.3|5723.8|5723.3|1433
1730390410000|2024-10-31 16:00:10|5723.55|5723.05|5724.05|5723.55|5724.55|5724.05|5723.55|5723.05|720
1730390420000|2024-10-31 16:00:20|5724.3|5723.8|5726.05|5725.55|5726.3|5725.8|5724.3|5723.8|764
1730390430000|2024-10-31 16:00:30|5725.55|5725.05|5725.8|5725.3|5726.3|5725.8|5725.3|5724.8|466
1730390440000|2024-10-31 16:00:40|5725.55|5725.05|5725.3|5724.8|5725.8|5725.3|5725.05|5724.55|486
1730390450000|2024-10-31 16:00:50|5725.55|5725.05|5724.55|5724.05|5725.55|5725.05|5724.55|5724.05|199
1730390460000|2024-10-31 16:01:00|5724.3|5723.8|5726.55|5726.05|5726.55|5726.05|5724.3|5723.8|764
1730390470000|2024-10-31 16:01:10|5726.8|5726.3|5727.05|5726.55|5727.05|5726.55|5726.55|5726.05|696
1730390480000|2024-10-31 16:01:20|5727.3|5726.8|5726.8|5726.3|5727.3|5726.8|5726.05|5725.55|815
1730390490000|2024-10-31 16:01:30|5726.55|5726.05|5725.8|5725.3|5726.55|5726.05|5725.55|5725.05|481
1730390500000|2024-10-31 16:01:40|5725.55|5725.05|5724.8|5724.3|5725.55|5725.05|5724.8|5724.3|279
1730390510000|2024-10-31 16:01:50|5725.05|5724.55|5724.8|5724.3|5725.3|5724.8|5724.8|5724.3|266
1730390520000|2024-10-31 16:02:00|5724.55|5724.05|5724.05|5723.55|5724.8|5724.3|5723.8|5723.3|398
1730390530000|2024-10-31 16:02:10|5723.8|5723.3|5723.8|5723.3|5724.05|5723.55|5723.55|5723.05|216
1730390540000|2024-10-31 16:02:20|5723.55|5723.05|5723.3|5722.8|5724.05|5723.55|5723.3|5722.8|378
1730390550000|2024-10-31 16:02:30|5723.55|5723.05|5722.92|5722.42|5723.55|5723.05|5722.92|5722.42|197
1730390560000|2024-10-31 16:02:40|5723.05|5722.55|5722.8|5722.3|5723.3|5722.8|5722.55|5722.05|333
1730390570000|2024-10-31 16:02:50|5722.92|5722.42|5722.05|5721.55|5723.05|5722.55|5722.05|5721.55|416
1730390580000|2024-10-31 16:03:00|5721.8|5721.3|5721.8|5721.3|5722.3|5721.8|5721.8|5721.3|309
1730390590000|2024-10-31 16:03:10|5722.05|5721.55|5723.55|5723.05|5723.55|5723.05|5722.05|5721.55|400
1730390600000|2024-10-31 16:03:20|5723.3|5722.8|5722.55|5722.05|5723.3|5722.8|5722.55|5722.05|187
1730390610000|2024-10-31 16:03:30|5722.8|5722.3|5723.05|5722.55|5723.3|5722.8|5722.3|5721.8|250
1730390620000|2024-10-31 16:03:40|5722.8|5722.3|5722.8|5722.3|5723.05|5722.55|5722.8|5722.3|288
1730390630000|2024-10-31 16:03:50|5722.67|5722.17|5722.55|5722.05|5722.8|5722.3|5722.3|5721.8|201
1730390640000|2024-10-31 16:04:00|5722.8|5722.3|5724.3|5723.8|5724.3|5723.8|5722.8|5722.3|468
1730390650000|2024-10-31 16:04:10|5724.55|5724.05|5725.05|5724.55|5725.3|5724.8|5724.3|5723.8|219
1730390660000|2024-10-31 16:04:20|5724.8|5724.3|5725.3|5724.8|5725.3|5724.8|5724.8|5724.3|373
1730390670000|2024-10-31 16:04:30|5725.05|5724.55|5725.3|5724.8|5725.55|5725.05|5725.05|5724.55|333
1730390680000|2024-10-31 16:04:40|5725.55|5725.05|5726.3|5725.8|5726.55|5726.05|5725.55|5725.05|580
1730390690000|2024-10-31 16:04:50|5726.05|5725.55|5726.3|5725.8|5726.55|5726.05|5726.05|5725.55|321
1730390700000|2024-10-31 16:05:00|5726.05|5725.55|5727.3|5726.8|5727.3|5726.8|5725.8|5725.3|622
1730390710000|2024-10-31 16:05:10|5727.55|5727.05|5727.8|5727.3|5727.8|5727.3|5726.8|5726.3|820
1730390720000|2024-10-31 16:05:20|5727.55|5727.05|5728.3|5727.8|5728.3|5727.8|5727.55|5727.05|785
1730390730000|2024-10-31 16:05:30|5728.05|5727.55|5727.8|5727.3|5728.8|5728.3|5727.55|5727.05|784
1730390740000|2024-10-31 16:05:40|5727.55|5727.05|5728.05|5727.55|5728.05|5727.55|5727.05|5726.55|514
1730390750000|2024-10-31 16:05:50|5727.8|5727.3|5726.8|5726.3|5728.05|5727.55|5726.8|5726.3|643
1730390760000|2024-10-31 16:06:00|5726.55|5726.05|5726.67|5726.17|5726.8|5726.3|5726.05|5725.55|472
1730390770000|2024-10-31 16:06:10|5726.8|5726.3|5727.3|5726.8|5727.3|5726.8|5726.3|5725.8|542
1730390780000|2024-10-31 16:06:20|5727.05|5726.55|5727.05|5726.55|5727.55|5727.05|5726.8|5726.3|250
1730390790000|2024-10-31 16:06:30|5726.92|5726.42|5727.05|5726.55|5727.3|5726.8|5726.55|5726.05|276
1730390800000|2024-10-31 16:06:40|5727.17|5726.67|5727.3|5726.8|5727.3|5726.8|5727.05|5726.55|320
1730390810000|2024-10-31 16:06:50|5727.17|5726.67|5727.3|5726.8|5727.55|5727.05|5726.8|5726.3|251
1730390820000|2024-10-31 16:07:00|5727.55|5727.05|5728.55|5728.05|5728.55|5728.05|5727.3|5726.8|436
1730390830000|2024-10-31 16:07:10|5728.8|5728.3|5729.05|5728.55|5729.05|5728.55|5728.55|5728.05|536
1730390840000|2024-10-31 16:07:20|5728.8|5728.3|5729.05|5728.55|5729.05|5728.55|5728.55|5728.05|417
1730390850000|2024-10-31 16:07:30|5728.8|5728.3|5728.05|5727.55|5728.8|5728.3|5728.05|5727.55|324
1730390860000|2024-10-31 16:07:40|5727.8|5727.3|5728.3|5727.8|5728.55|5728.05|5727.8|5727.3|432
1730390870000|2024-10-31 16:07:50|5728.8|5728.3|5728.05|5727.55|5728.8|5728.3|5728.05|5727.55|409
1730390880000|2024-10-31 16:08:00|5728.3|5727.8|5728.05|5727.55|5728.55|5728.05|5727.8|5727.3|472
1730390890000|2024-10-31 16:08:10|5728.3|5727.8|5728.05|5727.55|5728.3|5727.8|5727.8|5727.3|279
1730390900000|2024-10-31 16:08:20|5728.3|5727.8|5728.05|5727.55|5728.3|5727.8|5727.8|5727.3|389
1730390910000|2024-10-31 16:08:30|5727.8|5727.3|5728.55|5728.05|5728.8|5728.3|5727.8|5727.3|438
1730390920000|2024-10-31 16:08:40|5728.8|5728.3|5728.3|5727.8|5728.8|5728.3|5728.3|5727.8|308
1730390930000|2024-10-31 16:08:50|5728.55|5728.05|5728.55|5728.05|5729.05|5728.55|5728.3|5727.8|470
1730390940000|2024-10-31 16:09:00|5728.3|5727.8|5729.05|5728.55|5729.05|5728.55|5727.8|5727.3|407
1730390950000|2024-10-31 16:09:10|5729.3|5728.8|5728.8|5728.3|5729.3|5728.8|5728.8|5728.3|342
1730390960000|2024-10-31 16:09:20|5728.55|5728.05|5728.3|5727.8|5728.67|5728.17|5728.3|5727.8|274
1730390970000|2024-10-31 16:09:30|5728.55|5728.05|5728.42|5727.92|5728.55|5728.05|5728.3|5727.8|192
1730390980000|2024-10-31 16:09:40|5728.3|5727.8|5728.3|5727.8|5728.55|5728.05|5728.05|5727.55|167
1730390990000|2024-10-31 16:09:50|5728.55|5728.05|5728.42|5727.92|5728.55|5728.05|5728.3|5727.8|129
1730391000000|2024-10-31 16:10:00|5728.3|5727.8|5728.05|5727.55|5728.55|5728.05|5728.05|5727.55|304
1730391010000|2024-10-31 16:10:10|5727.92|5727.42|5727.3|5726.8|5728.3|5727.8|5727.3|5726.8|543
1730391020000|2024-10-31 16:10:20|5727.55|5727.05|5728.05|5727.55|5728.55|5728.05|5727.55|5727.05|434
1730391030000|2024-10-31 16:10:30|5728.17|5727.67|5728.05|5727.55|5728.3|5727.8|5727.8|5727.3|230
1730391040000|2024-10-31 16:10:40|5727.8|5727.3|5727.05|5726.55|5727.8|5727.3|5726.92|5726.42|522
1730391050000|2024-10-31 16:10:50|5726.8|5726.3|5726.8|5726.3|5726.8|5726.3|5726.67|5726.17|284
1730391060000|2024-10-31 16:11:00|5727.05|5726.55|5726.8|5726.3|5727.05|5726.55|5726.8|5726.3|249
1730391070000|2024-10-31 16:11:10|5727.05|5726.55|5727.8|5727.3|5727.8|5727.3|5726.8|5726.3|287
1730391080000|2024-10-31 16:11:20|5728.05|5727.55|5727.3|5726.8|5728.05|5727.55|5727.05|5726.55|179
1730391090000|2024-10-31 16:11:30|5727.42|5726.92|5728.05|5727.55|5728.3|5727.8|5727.42|5726.92|283
1730391100000|2024-10-31 16:11:40|5728.3|5727.8|5727.55|5727.05|5728.3|5727.8|5727.3|5726.8|247
1730391110000|2024-10-31 16:11:50|5727.3|5726.8|5727.05|5726.55|5727.3|5726.8|5726.55|5726.05|313
1730391120000|2024-10-31 16:12:00|5726.8|5726.3|5727.8|5727.3|5727.8|5727.3|5726.8|5726.3|421
1730391130000|2024-10-31 16:12:10|5727.55|5727.05|5727.8|5727.3|5727.8|5727.3|5727.55|5727.05|117
1730391140000|2024-10-31 16:12:20|5727.92|5727.42|5728.3|5727.8|5728.3|5727.8|5727.8|5727.3|280
1730391150000|2024-10-31 16:12:30|5728.42|5727.92|5728.55|5728.05|5728.55|5728.05|5728.3|5727.8|410
1730391160000|2024-10-31 16:12:40|5728.3|5727.8|5728.8|5728.3|5729.05|5728.55|5728.3|5727.8|523
1730391170000|2024-10-31 16:12:50|5729.05|5728.55|5729.3|5728.8|5729.3|5728.8|5729.05|5728.55|380
1730391180000|2024-10-31 16:13:00|5729.05|5728.55|5729.3|5728.8|5729.3|5728.8|5729.05|5728.55|201
1730391190000|2024-10-31 16:13:10|5729.05|5728.55|5729.55|5729.05|5729.55|5729.05|5729.05|5728.55|502
1730391200000|2024-10-31 16:13:20|5730.05|5729.55|5729.3|5728.8|5730.05|5729.55|5729.3|5728.8|918
1730391210000|2024-10-31 16:13:30|5729.05|5728.55|5729.05|5728.55|5729.3|5728.8|5728.8|5728.3|265
1730391220000|2024-10-31 16:13:40|5728.92|5728.42|5731.55|5731.05|5731.55|5731.05|5728.92|5728.42|3717
1730391230000|2024-10-31 16:13:50|5731.8|5731.3|5731.8|5731.3|5731.8|5731.3|5731.55|5731.05|571
1730391240000|2024-10-31 16:14:00|5731.3|5730.8|5731.3|5730.8|5731.8|5731.3|5730.8|5730.3|930
1730391250000|2024-10-31 16:14:10|5731.05|5730.55|5730.05|5729.55|5731.05|5730.55|5730.05|5729.55|518
1730391260000|2024-10-31 16:14:20|5729.8|5729.3|5730.3|5729.8|5730.55|5730.05|5729.55|5729.05|719
1730391270000|2024-10-31 16:14:30|5730.55|5730.05|5730.8|5730.3|5731.05|5730.55|5730.3|5729.8|453
1730391280000|2024-10-31 16:14:40|5730.67|5730.17|5730.8|5730.3|5730.8|5730.3|5730.3|5729.8|316
1730391290000|2024-10-31 16:14:50|5731.05|5730.55|5731.3|5730.8|5731.3|5730.8|5731.05|5730.55|417
1730391300000|2024-10-31 16:15:00|5731.55|5731.05|5731.55|5731.05|5731.8|5731.3|5731.3|5730.8|517
1730391310000|2024-10-31 16:15:10|5731.42|5730.92|5731.05|5730.55|5731.8|5731.3|5731.05|5730.55|332
1730391320000|2024-10-31 16:15:20|5730.92|5730.42|5731.05|5730.55|5731.3|5730.8|5730.55|5730.05|405
1730391330000|2024-10-31 16:15:30|5731.17|5730.67|5730.92|5730.42|5731.3|5730.8|5730.8|5730.3|223
1730391340000|2024-10-31 16:15:40|5730.8|5730.3|5730.55|5730.05|5730.92|5730.42|5730.42|5729.92|410
1730391350000|2024-10-31 16:15:50|5730.3|5729.8|5730.42|5729.92|5730.55|5730.05|5730.05|5729.55|260
1730391360000|2024-10-31 16:16:00|5730.05|5729.55|5730.3|5729.8|5730.3|5729.8|5730.05|5729.55|269
1730391370000|2024-10-31 16:16:10|5730.55|5730.05|5730.55|5730.05|5730.92|5730.42|5730.3|5729.8|624
1730391380000|2024-10-31 16:16:20|5730.8|5730.3|5730.3|5729.8|5730.8|5730.3|5730.3|5729.8|173
1730391390000|2024-10-31 16:16:30|5730.55|5730.05|5730.55|5730.05|5730.8|5730.3|5730.55|5730.05|185
1730391400000|2024-10-31 16:16:40|5730.67|5730.17|5731.05|5730.55|5731.05|5730.55|5730.55|5730.05|322
1730391410000|2024-10-31 16:16:50|5730.92|5730.42|5730.05|5729.55|5731.05|5730.55|5730.05|5729.55|292
1730391420000|2024-10-31 16:17:00|5729.8|5729.3|5730.05|5729.55|5731.05|5730.55|5729.8|5729.3|553
1730391430000|2024-10-31 16:17:10|5730.3|5729.8|5730.55|5730.05|5730.55|5730.05|5730.05|5729.55|287
1730391440000|2024-10-31 16:17:20|5730.8|5730.3|5730.55|5730.05|5731.05|5730.55|5730.55|5730.05|140
1730391450000|2024-10-31 16:17:30|5730.8|5730.3|5731.05|5730.55|5731.05|5730.55|5730.55|5730.05|306
1730391460000|2024-10-31 16:17:40|5731.3|5730.8|5731.8|5731.3|5731.8|5731.3|5731.05|5730.55|446
1730391470000|2024-10-31 16:17:50|||||||||274
1730391480000|2024-10-31 16:18:00|5732.05|5731.55|5732.3|5731.8|5732.8|5732.3|5732.05|5731.55|993
1730391490000|2024-10-31 16:18:10|5732.05|5731.55|5732.3|5731.8|5732.3|5731.8|5731.8|5731.3|515
1730391500000|2024-10-31 16:18:20|5732.05|5731.55|5732.55|5732.05|5732.8|5732.3|5732.05|5731.55|754
1730391510000|2024-10-31 16:18:30|5732.05|5731.55|5732.55|5732.05|5732.55|5732.05|5732.05|5731.55|365
1730391520000|2024-10-31 16:18:40|5732.3|5731.8|5732.55|5732.05|5732.55|5732.05|5732.3|5731.8|276
1730391530000|2024-10-31 16:18:50|5732.8|5732.3|5733.05|5732.55|5733.3|5732.8|5732.55|5732.05|656
1730391540000|2024-10-31 16:19:00|5732.92|5732.42|5732.42|5731.92|5732.92|5732.42|5732.42|5731.92|336
1730391550000|2024-10-31 16:19:10|5732.3|5731.8|5730.3|5729.8|5732.3|5731.8|5730.3|5729.8|1095
1730391560000|2024-10-31 16:19:20|5730.55|5730.05|5730.8|5730.3|5730.8|5730.3|5730.3|5729.8|207
1730391570000|2024-10-31 16:19:30|5731.05|5730.55|5731.3|5730.8|5731.3|5730.8|5730.8|5730.3|253
1730391580000|2024-10-31 16:19:40|5731.55|5731.05|5731.3|5730.8|5731.8|5731.3|5731.3|5730.8|206
1730391590000|2024-10-31 16:19:50|5731.55|5731.05|5732.55|5732.05|5732.55|5732.05|5731.55|5731.05|229
1730391600000|2024-10-31 16:20:00|5732.8|5732.3|5731.8|5731.3|5732.8|5732.3|5731.8|5731.3|668
1730391610000|2024-10-31 16:20:10|5732.05|5731.55|5732.3|5731.8|5732.55|5732.05|5731.8|5731.3|918
1730391620000|2024-10-31 16:20:20|5732.55|5732.05|5732.3|5731.8|5732.55|5732.05|5732.05|5731.55|289
1730391630000|2024-10-31 16:20:30|5732.55|5732.05|5732.55|5732.05|5732.55|5732.05|5732.55|5732.05|74
1730391640000|2024-10-31 16:20:40|5732.8|5732.3|5732.8|5732.3|5732.8|5732.3|5732.55|5732.05|193
1730391650000|2024-10-31 16:20:50|5732.55|5732.05|5732.8|5732.3|5733.05|5732.55|5732.55|5732.05|302
1730391660000|2024-10-31 16:21:00|5732.55|5732.05|5731.92|5731.42|5732.67|5732.17|5731.55|5731.05|503
1730391670000|2024-10-31 16:21:10|5731.8|5731.3|5732.8|5732.3|5732.92|5732.42|5731.8|5731.3|360
1730391680000|2024-10-31 16:21:20|5733.05|5732.55|5732.55|5732.05|5733.05|5732.55|5732.55|5732.05|375
1730391690000|2024-10-31 16:21:30|5732.3|5731.8|5732.55|5732.05|5732.55|5732.05|5732.3|5731.8|112
1730391700000|2024-10-31 16:21:40|5732.42|5731.92|5732.8|5732.3|5732.8|5732.3|5732.42|5731.92|117
1730391710000|2024-10-31 16:21:50|5733.05|5732.55|5733.05|5732.55|5733.05|5732.55|5732.8|5732.3|225
1730391720000|2024-10-31 16:22:00|5732.92|5732.42|5733.3|5732.8|5733.3|5732.8|5732.8|5732.3|521
1730391730000|2024-10-31 16:22:10|5733.05|5732.55|5733.05|5732.55|5733.3|5732.8|5733.05|5732.55|375
1730391740000|2024-10-31 16:22:20|5732.8|5732.3|5732.55|5732.05|5733.05|5732.55|5732.3|5731.8|250
1730391750000|2024-10-31 16:22:30|5732.8|5732.3|5733.05|5732.55|5733.05|5732.55|5732.55|5732.05|304
1730391760000|2024-10-31 16:22:40|5733.3|5732.8|5733.55|5733.05|5733.55|5733.05|5733.3|5732.8|392
1730391770000|2024-10-31 16:22:50|5733.3|5732.8|5734.3|5733.8|5734.3|5733.8|5733.3|5732.8|1662
1730391780000|2024-10-31 16:23:00|5734.55|5734.05|5734.05|5733.55|5734.55|5734.05|5733.8|5733.3|423
1730391790000|2024-10-31 16:23:10|5734.3|5733.8|5733.8|5733.3|5734.3|5733.8|5733.8|5733.3|444
1730391800000|2024-10-31 16:23:20|5734.05|5733.55|5734.3|5733.8|5734.3|5733.8|5734.05|5733.55|223
1730391810000|2024-10-31 16:23:30|5734.17|5733.67|5735.05|5734.55|5735.05|5734.55|5734.17|5733.67|704
1730391820000|2024-10-31 16:23:40|5734.92|5734.42|5735.05|5734.55|5735.05|5734.55|5734.92|5734.42|194
1730391830000|2024-10-31 16:23:50|5735.17|5734.67|5735.3|5734.8|5735.3|5734.8|5735.17|5734.67|259
1730391840000|2024-10-31 16:24:00|5735.05|5734.55|5733.3|5732.8|5735.05|5734.55|5733.3|5732.8|764
1730391850000|2024-10-31 16:24:10|5733.05|5732.55|5731.8|5731.3|5733.05|5732.55|5731.8|5731.3|491
1730391860000|2024-10-31 16:24:20|5731.67|5731.17|5730.55|5730.05|5731.67|5731.17|5730.55|5730.05|591
1730391870000|2024-10-31 16:24:30|5730.3|5729.8|5730.8|5730.3|5731.05|5730.55|5730.3|5729.8|852
1730391880000|2024-10-31 16:24:40|5730.55|5730.05|5730.3|5729.8|5730.8|5730.3|5729.8|5729.3|627
1730391890000|2024-10-31 16:24:50|5730.55|5730.05|5731.05|5730.55|5731.05|5730.55|5730.3|5729.8|249
1730391900000|2024-10-31 16:25:00|5730.8|5730.3|5730.3|5729.8|5731.3|5730.8|5730.05|5729.55|521
1730391910000|2024-10-31 16:25:10|5730.55|5730.05|5730.3|5729.8|5730.8|5730.3|5730.05|5729.55|355
1730391920000|2024-10-31 16:25:20|5730.17|5729.67|5730.8|5730.3|5731.05|5730.55|5730.17|5729.67|245
1730391930000|2024-10-31 16:25:30|5730.55|5730.05|5730.3|5729.8|5730.8|5730.3|5730.3|5729.8|251
1730391940000|2024-10-31 16:25:40|5730.17|5729.67|5729.05|5728.55|5730.17|5729.67|5729.05|5728.55|991
1730391950000|2024-10-31 16:25:50|5728.55|5728.05|5728.05|5727.55|5728.55|5728.05|5727.8|5727.3|1058
1730391960000|2024-10-31 16:26:00|5727.8|5727.3|5727.55|5727.05|5728.05|5727.55|5727.3|5726.8|888
1730391970000|2024-10-31 16:26:10|5727.8|5727.3|5727.05|5726.55|5727.8|5727.3|5726.55|5726.05|840
1730391980000|2024-10-31 16:26:20|5727.3|5726.8|5726.3|5725.8|5727.3|5726.8|5726.3|5725.8|332
1730391990000|2024-10-31 16:26:30|5726.55|5726.05|5726.55|5726.05|5727.05|5726.55|5726.42|5725.92|448
1730392000000|2024-10-31 16:26:40|5726.3|5725.8|5727.55|5727.05|5727.67|5727.17|5726.05|5725.55|459
1730392010000|2024-10-31 16:26:50|5727.8|5727.3|5727.05|5726.55|5727.8|5727.3|5727.05|5726.55|567
1730392020000|2024-10-31 16:27:00|5727.3|5726.8|5728.05|5727.55|5728.05|5727.55|5727.17|5726.67|622
1730392030000|2024-10-31 16:27:10|5728.3|5727.8|5729.55|5729.05|5729.55|5729.05|5728.3|5727.8|759
1730392040000|2024-10-31 16:27:20|5729.3|5728.8|5730.05|5729.55|5730.05|5729.55|5729.3|5728.8|346
1730392050000|2024-10-31 16:27:30|5730.3|5729.8|5730.8|5730.3|5730.8|5730.3|5730.17|5729.67|375
1730392060000|2024-10-31 16:27:40|5730.92|5730.42|5730.8|5730.3|5731.3|5730.8|5730.8|5730.3|593
1730392070000|2024-10-31 16:27:50|5730.55|5730.05|5730.8|5730.3|5731.3|5730.8|5730.55|5730.05|445
1730392080000|2024-10-31 16:28:00|5731.05|5730.55|5729.05|5728.55|5731.05|5730.55|5729.05|5728.55|1048
1730392090000|2024-10-31 16:28:10|5728.8|5728.3|5729.3|5728.8|5729.55|5729.05|5728.8|5728.3|526
1730392100000|2024-10-31 16:28:20|5729.55|5729.05|5729.67|5729.17|5729.8|5729.3|5729.42|5728.92|322
1730392110000|2024-10-31 16:28:30|5729.55|5729.05|5728.8|5728.3|5729.8|5729.3|5728.55|5728.05|422
1730392120000|2024-10-31 16:28:40|5728.55|5728.05|5727.8|5727.3|5728.55|5728.05|5727.8|5727.3|368
1730392130000|2024-10-31 16:28:50|5728.05|5727.55|5728.55|5728.05|5728.8|5728.3|5727.8|5727.3|354
1730392140000|2024-10-31 16:29:00|5728.8|5728.3|5728.8|5728.3|5729.3|5728.8|5728.55|5728.05|216
1730392150000|2024-10-31 16:29:10|5728.92|5728.42|5729.3|5728.8|5729.55|5729.05|5728.8|5728.3|334
1730392160000|2024-10-31 16:29:20|5729.42|5728.92|5730.55|5730.05|5730.55|5730.05|5729.3|5728.8|305
1730392170000|2024-10-31 16:29:30|5730.8|5730.3|5731.3|5730.8|5731.3|5730.8|5730.8|5730.3|293
1730392180000|2024-10-31 16:29:40|5731.42|5730.92|5731.55|5731.05|5731.55|5731.05|5731.3|5730.8|266
1730392190000|2024-10-31 16:29:50|5731.3|5730.8|5731.3|5730.8|5731.55|5731.05|5730.8|5730.3|298
1730392200000|2024-10-31 16:30:00|5731.05|5730.55|5731.05|5730.55|5731.3|5730.8|5730.8|5730.3|392
1730392210000|2024-10-31 16:30:10|5731.17|5730.67|5730.55|5730.05|5731.3|5730.8|5730.3|5729.8|215
1730392220000|2024-10-31 16:30:20|5730.8|5730.3|5730.92|5730.42|5731.05|5730.55|5730.55|5730.05|202
1730392230000|2024-10-31 16:30:30|5730.8|5730.3|5731.05|5730.55|5731.05|5730.55|5730.67|5730.17|208
1730392240000|2024-10-31 16:30:40|5730.92|5730.42|5730.55|5730.05|5731.3|5730.8|5730.55|5730.05|277
1730392250000|2024-10-31 16:30:50|5730.67|5730.17|5731.3|5730.8|5731.3|5730.8|5730.55|5730.05|199
1730392260000|2024-10-31 16:31:00|5731.05|5730.55|5729.8|5729.3|5731.3|5730.8|5729.67|5729.17|404
1730392270000|2024-10-31 16:31:10|5729.67|5729.17|5730.55|5730.05|5730.55|5730.05|5729.3|5728.8|350
1730392280000|2024-10-31 16:31:20|5730.42|5729.92|5730.3|5729.8|5730.55|5730.05|5730.17|5729.67|162
1730392290000|2024-10-31 16:31:30|5730.17|5729.67|5730.05|5729.55|5730.3|5729.8|5730.05|5729.55|135
1730392300000|2024-10-31 16:31:40|5729.8|5729.3|5729.8|5729.3|5730.05|5729.55|5729.8|5729.3|183
1730392310000|2024-10-31 16:31:50|5729.55|5729.05|5729.8|5729.3|5729.8|5729.3|5729.55|5729.05|136
1730392320000|2024-10-31 16:32:00|5730.05|5729.55|5729.55|5729.05|5730.05|5729.55|5729.3|5728.8|182
1730392330000|2024-10-31 16:32:10|5729.8|5729.3|5729.55|5729.05|5729.8|5729.3|5729.42|5728.92|138
1730392340000|2024-10-31 16:32:20|5729.42|5728.92|5728.55|5728.05|5729.42|5728.92|5728.55|5728.05|281
1730392350000|2024-10-31 16:32:30|5728.8|5728.3|5729.3|5728.8|5729.3|5728.8|5728.8|5728.3|146
1730392360000|2024-10-31 16:32:40|5729.05|5728.55|5730.3|5729.8|5730.3|5729.8|5729.05|5728.55|243
1730392370000|2024-10-31 16:32:50|5730.42|5729.92|5730.3|5729.8|5730.55|5730.05|5730.3|5729.8|220
1730392380000|2024-10-31 16:33:00|5730.55|5730.05|5729.55|5729.05|5730.55|5730.05|5729.3|5728.8|474
1730392390000|2024-10-31 16:33:10|5729.8|5729.3|5730.05|5729.55|5730.05|5729.55|5729.8|5729.3|123
1730392400000|2024-10-31 16:33:20|5729.8|5729.3|5729.05|5728.55|5729.8|5729.3|5729.05|5728.55|350
1730392410000|2024-10-31 16:33:30|5729.3|5728.8|5728.55|5728.05|5729.3|5728.8|5728.55|5728.05|261
1730392420000|2024-10-31 16:33:40|5728.3|5727.8|5728.55|5728.05|5729.05|5728.55|5728.3|5727.8|304
1730392430000|2024-10-31 16:33:50|5728.67|5728.17|5728.8|5728.3|5728.8|5728.3|5728.3|5727.8|165
1730392440000|2024-10-31 16:34:00|5729.05|5728.55|5729.05|5728.55|5729.8|5729.3|5728.8|5728.3|474
1730392450000|2024-10-31 16:34:10|5728.8|5728.3|5727.8|5727.3|5728.8|5728.3|5727.8|5727.3|295
1730392460000|2024-10-31 16:34:20|5728.05|5727.55|5728.3|5727.8|5728.3|5727.8|5727.8|5727.3|264
1730392470000|2024-10-31 16:34:30|5728.42|5727.92|5727.8|5727.3|5728.55|5728.05|5727.55|5727.05|370
1730392480000|2024-10-31 16:34:40|5728.05|5727.55|5727.8|5727.3|5728.05|5727.55|5727.55|5727.05|381
1730392490000|2024-10-31 16:34:50|5727.55|5727.05|5727.05|5726.55|5727.8|5727.3|5726.8|5726.3|996
1730392500000|2024-10-31 16:35:00|5726.8|5726.3|5727.3|5726.8|5727.55|5727.05|5726.8|5726.3|605
1730392510000|2024-10-31 16:35:10|5727.55|5727.05|5727.55|5727.05|5728.05|5727.55|5727.3|5726.8|408
1730392520000|2024-10-31 16:35:20|5727.8|5727.3|5727.55|5727.05|5728.05|5727.55|5727.3|5726.8|285
1730392530000|2024-10-31 16:35:30|5727.8|5727.3|5727.55|5727.05|5727.8|5727.3|5726.8|5726.3|343
1730392540000|2024-10-31 16:35:40|5728.05|5727.55|5727.8|5727.3|5728.05|5727.55|5727.55|5727.05|294
1730392550000|2024-10-31 16:35:50|5727.67|5727.17|5728.05|5727.55|5728.05|5727.55|5727.55|5727.05|230
1730392560000|2024-10-31 16:36:00|5727.8|5727.3|5727.55|5727.05|5727.8|5727.3|5727.3|5726.8|230
1730392570000|2024-10-31 16:36:10|5728.05|5727.55|5728.3|5727.8|5728.3|5727.8|5727.55|5727.05|387
1730392580000|2024-10-31 16:36:20|5728.42|5727.92|5728.05|5727.55|5728.42|5727.92|5728.05|5727.55|228
1730392590000|2024-10-31 16:36:30|5728.3|5727.8|5728.55|5728.05|5729.05|5728.55|5728.3|5727.8|378
1730392600000|2024-10-31 16:36:40|5728.8|5728.3|5728.55|5728.05|5729.3|5728.8|5728.55|5728.05|222
1730392610000|2024-10-31 16:36:50|5728.42|5727.92|5728.55|5728.05|5728.55|5728.05|5728.05|5727.55|219
1730392620000|2024-10-31 16:37:00|5728.42|5727.92|5728.67|5728.17|5729.05|5728.55|5728.3|5727.8|322
1730392630000|2024-10-31 16:37:10|5728.8|5728.3|5728.3|5727.8|5728.8|5728.3|5727.55|5727.05|338
1730392640000|2024-10-31 16:37:20|5728.05|5727.55|5728.05|5727.55|5728.3|5727.8|5727.8|5727.3|227
1730392650000|2024-10-31 16:37:30|5728.17|5727.67|5728.3|5727.8|5728.8|5728.3|5728.17|5727.67|285
1730392660000|2024-10-31 16:37:40|5728.55|5728.05|5728.8|5728.3|5729.05|5728.55|5728.55|5728.05|318
1730392670000|2024-10-31 16:37:50|5729.05|5728.55|5729.3|5728.8|5729.3|5728.8|5728.67|5728.17|338
1730392680000|2024-10-31 16:38:00|5729.55|5729.05|5729.8|5729.3|5730.05|5729.55|5729.55|5729.05|527
1730392690000|2024-10-31 16:38:10|5729.05|5728.55|5728.8|5728.3|5729.05|5728.55|5728.67|5728.17|280
1730392700000|2024-10-31 16:38:20|5728.67|5728.17|5728.3|5727.8|5728.8|5728.3|5728.3|5727.8|216
1730392710000|2024-10-31 16:38:30|5728.55|5728.05|5729.55|5729.05|5729.8|5729.3|5728.55|5728.05|260
1730392720000|2024-10-31 16:38:40|5729.3|5728.8|5729.55|5729.05|5729.55|5729.05|5729.05|5728.55|153
1730392730000|2024-10-31 16:38:50|5729.42|5728.92|5729.05|5728.55|5729.55|5729.05|5729.05|5728.55|380
1730392740000|2024-10-31 16:39:00|5729.3|5728.8|5728.3|5727.8|5729.3|5728.8|5728.3|5727.8|170
1730392750000|2024-10-31 16:39:10|5728.42|5727.92|5728.3|5727.8|5728.55|5728.05|5728.3|5727.8|149
1730392760000|2024-10-31 16:39:20|5728.05|5727.55|5728.05|5727.55|5728.3|5727.8|5727.8|5727.3|230
1730392770000|2024-10-31 16:39:30|5728.17|5727.67|5728.55|5728.05|5728.55|5728.05|5727.8|5727.3|119
1730392780000|2024-10-31 16:39:40|5728.42|5727.92|5728.55|5728.05|5728.8|5728.3|5728.3|5727.8|104
1730392790000|2024-10-31 16:39:50|5728.67|5728.17|5729.17|5728.67|5729.3|5728.8|5728.67|5728.17|183
1730392800000|2024-10-31 16:40:00|5729.3|5728.8|5730.55|5730.05|5730.55|5730.05|5729.3|5728.8|405
1730392810000|2024-10-31 16:40:10|5730.67|5730.17|5730.3|5729.8|5730.8|5730.3|5730.05|5729.55|352
1730392820000|2024-10-31 16:40:20|5730.17|5729.67|5729.8|5729.3|5730.3|5729.8|5729.55|5729.05|127
1730392830000|2024-10-31 16:40:30|5729.92|5729.42|5730.3|5729.8|5730.3|5729.8|5729.92|5729.42|171
1730392840000|2024-10-31 16:40:40|5730.55|5730.05|5730.3|5729.8|5730.8|5730.3|5730.3|5729.8|312
1730392850000|2024-10-31 16:40:50|5730.17|5729.67|5730.05|5729.55|5730.3|5729.8|5730.05|5729.55|147
1730392860000|2024-10-31 16:41:00|5729.8|5729.3|5729.05|5728.55|5729.8|5729.3|5729.05|5728.55|240
1730392870000|2024-10-31 16:41:10|5729.3|5728.8|5729.8|5729.3|5729.8|5729.3|5729.3|5728.8|159
1730392880000|2024-10-31 16:41:20|5730.05|5729.55|5729.05|5728.55|5730.05|5729.55|5729.05|5728.55|261
1730392890000|2024-10-31 16:41:30|5729.17|5728.67|5729.05|5728.55|5729.3|5728.8|5729.05|5728.55|85
1730392900000|2024-10-31 16:41:40|5729.3|5728.8|5729.05|5728.55|5729.3|5728.8|5728.8|5728.3|202
1730392910000|2024-10-31 16:41:50|5728.92|5728.42|5728.05|5727.55|5728.92|5728.42|5728.05|5727.55|257
1730392920000|2024-10-31 16:42:00|5728.3|5727.8|5729.05|5728.55|5729.05|5728.55|5728.05|5727.55|189
1730392930000|2024-10-31 16:42:10|5729.3|5728.8|5728.55|5728.05|5729.3|5728.8|5728.55|5728.05|191
1730392940000|2024-10-31 16:42:20|5728.8|5728.3|5728.8|5728.3|5728.8|5728.3|5728.3|5727.8|127
1730392950000|2024-10-31 16:42:30|5728.55|5728.05|5728.05|5727.55|5728.8|5728.3|5728.05|5727.55|159
1730392960000|2024-10-31 16:42:40|5728.3|5727.8|5728.55|5728.05|5728.55|5728.05|5728.3|5727.8|101
1730392970000|2024-10-31 16:42:50|5728.42|5727.92|5728.55|5728.05|5728.55|5728.05|5728.3|5727.8|132
1730392980000|2024-10-31 16:43:00|5728.8|5728.3|5729.3|5728.8|5729.3|5728.8|5728.8|5728.3|227
1730392990000|2024-10-31 16:43:10|5729.42|5728.92|5729.55|5729.05|5729.55|5729.05|5729.3|5728.8|125
1730393000000|2024-10-31 16:43:20|5729.8|5729.3|5730.3|5729.8|5730.3|5729.8|5729.8|5729.3|274
1730393010000|2024-10-31 16:43:30|5730.55|5730.05|5730.55|5730.05|5731.05|5730.55|5730.3|5729.8|221
1730393020000|2024-10-31 16:43:40|5730.3|5729.8|5730.05|5729.55|5730.3|5729.8|5729.8|5729.3|137
1730393030000|2024-10-31 16:43:50|5730.17|5729.67|5731.3|5730.8|5731.3|5730.8|5730.17|5729.67|196
1730393040000|2024-10-31 16:44:00|5731.05|5730.55|5729.67|5729.17|5731.17|5730.67|5729.67|5729.17|466
1730393050000|2024-10-31 16:44:10|5729.8|5729.3|5730.8|5730.3|5731.05|5730.55|5729.8|5729.3|340
1730393060000|2024-10-31 16:44:20|5731.05|5730.55|5731.3|5730.8|5731.3|5730.8|5731.05|5730.55|149
1730393070000|2024-10-31 16:44:30|5731.55|5731.05|5731.55|5731.05|5731.8|5731.3|5731.3|5730.8|423
1730393080000|2024-10-31 16:44:40|5731.8|5731.3|5732.17|5731.67|5732.3|5731.8|5731.8|5731.3|278
1730393090000|2024-10-31 16:44:50|5732.05|5731.55|5732.3|5731.8|5732.55|5732.05|5732.05|5731.55|233
1730393100000|2024-10-31 16:45:00|5732.05|5731.55|5732.55|5732.05|5732.55|5732.05|5732.05|5731.55|398
1730393110000|2024-10-31 16:45:10|5732.3|5731.8|5732.3|5731.8|5732.3|5731.8|5732.05|5731.55|235
1730393120000|2024-10-31 16:45:20|5732.42|5731.92|5733.17|5732.67|5733.3|5732.8|5732.42|5731.92|1122
1730393130000|2024-10-31 16:45:30|5733.05|5732.55|5733.3|5732.8|5733.55|5733.05|5732.92|5732.42|373
1730393140000|2024-10-31 16:45:40|5733.42|5732.92|5732.55|5732.05|5733.42|5732.92|5732.55|5732.05|196
1730393150000|2024-10-31 16:45:50|5732.8|5732.3|5732.55|5732.05|5732.8|5732.3|5732.55|5732.05|384
1730393160000|2024-10-31 16:46:00|5732.42|5731.92|5731.55|5731.05|5732.55|5732.05|5731.55|5731.05|580
1730393170000|2024-10-31 16:46:10|5731.8|5731.3|5731.8|5731.3|5732.05|5731.55|5731.8|5731.3|151
1730393180000|2024-10-31 16:46:20|5731.67|5731.17|5730.8|5730.3|5731.67|5731.17|5730.8|5730.3|220
1730393190000|2024-10-31 16:46:30|5730.67|5730.17|5731.3|5730.8|5731.8|5731.3|5730.55|5730.05|503
1730393200000|2024-10-31 16:46:40|5731.42|5730.92|5731.3|5730.8|5731.55|5731.05|5731.3|5730.8|307
1730393210000|2024-10-31 16:46:50|5731.55|5731.05|5731.8|5731.3|5731.8|5731.3|5731.55|5731.05|94
1730393220000|2024-10-31 16:47:00|5731.55|5731.05|5731.05|5730.55|5731.55|5731.05|5730.92|5730.42|141
1730393230000|2024-10-31 16:47:10|5731.3|5730.8|5731.55|5731.05|5731.55|5731.05|5731.3|5730.8|171
1730393240000|2024-10-31 16:47:20|5731.67|5731.17|5732.05|5731.55|5732.05|5731.55|5731.67|5731.17|104
1730393250000|2024-10-31 16:47:30|5731.92|5731.42|5732.05|5731.55|5732.05|5731.55|5731.8|5731.3|95
1730393260000|2024-10-31 16:47:40|5732.3|5731.8|5732.3|5731.8|5732.3|5731.8|5732.3|5731.8|110
1730393270000|2024-10-31 16:47:50|5732.17|5731.67|5731.92|5731.42|5732.3|5731.8|5731.8|5731.3|224
1730393280000|2024-10-31 16:48:00|5731.8|5731.3|5731.3|5730.8|5732.05|5731.55|5731.05|5730.55|309
1730393290000|2024-10-31 16:48:10|5731.05|5730.55|5730.8|5730.3|5731.05|5730.55|5730.3|5729.8|348
1730393300000|2024-10-31 16:48:20|5730.55|5730.05|5730.3|5729.8|5730.55|5730.05|5730.05|5729.55|184
1730393310000|2024-10-31 16:48:30|5730.55|5730.05|5729.55|5729.05|5730.55|5730.05|5729.55|5729.05|311
1730393320000|2024-10-31 16:48:40|5729.8|5729.3|5730.05|5729.55|5730.05|5729.55|5729.8|5729.3|181
1730393330000|2024-10-31 16:48:50|5730.3|5729.8|5730.55|5730.05|5730.8|5730.3|5730.3|5729.8|221
1730393340000|2024-10-31 16:49:00|5730.8|5730.3|5730.55|5730.05|5730.8|5730.3|5730.55|5730.05|190
1730393350000|2024-10-31 16:49:10|5730.67|5730.17|5730.55|5730.05|5730.8|5730.3|5730.3|5729.8|170
1730393360000|2024-10-31 16:49:20|5730.8|5730.3|5730.8|5730.3|5731.05|5730.55|5730.8|5730.3|106
1730393370000|2024-10-31 16:49:30|5731.05|5730.55|5730.3|5729.8|5731.05|5730.55|5730.3|5729.8|179
1730393380000|2024-10-31 16:49:40|5730.55|5730.05|5730.55|5730.05|5730.8|5730.3|5730.3|5729.8|106
1730393390000|2024-10-31 16:49:50|5730.8|5730.3|5730.3|5729.8|5730.8|5730.3|5730.3|5729.8|174
1730393400000|2024-10-31 16:50:00|5730.42|5729.92|5731.55|5731.05|5731.55|5731.05|5730.3|5729.8|258
1730393410000|2024-10-31 16:50:10|5731.67|5731.17|5731.05|5730.55|5731.8|5731.3|5731.05|5730.55|187
1730393420000|2024-10-31 16:50:20|5731.3|5730.8|5731.8|5731.3|5731.8|5731.3|5731.3|5730.8|206
1730393430000|2024-10-31 16:50:30|5731.67|5731.17|5731.55|5731.05|5731.67|5731.17|5731.3|5730.8|186
1730393440000|2024-10-31 16:50:40|5731.8|5731.3|5731.3|5730.8|5731.8|5731.3|5731.3|5730.8|110
1730393450000|2024-10-31 16:50:50|5731.05|5730.55|5731.05|5730.55|5731.05|5730.55|5731.05|5730.55|258
1730393460000|2024-10-31 16:51:00|5730.8|5730.3|5731.05|5730.55|5731.05|5730.55|5730.8|5730.3|132
1730393470000|2024-10-31 16:51:10|5730.8|5730.3|5730.05|5729.55|5730.8|5730.3|5730.05|5729.55|276
1730393480000|2024-10-31 16:51:20|5730.3|5729.8|5730.8|5730.3|5730.8|5730.3|5730.3|5729.8|319
1730393490000|2024-10-31 16:51:30|5730.55|5730.05|5730.8|5730.3|5730.8|5730.3|5730.55|5730.05|139
1730393500000|2024-10-31 16:51:40|5731.05|5730.55|5731.3|5730.8|5731.3|5730.8|5731.05|5730.55|175
1730393510000|2024-10-31 16:51:50|5731.05|5730.55|5731.3|5730.8|5731.3|5730.8|5731.05|5730.55|273
1730393520000|2024-10-31 16:52:00|5731.55|5731.05|5731.3|5730.8|5731.55|5731.05|5730.8|5730.3|289
1730393530000|2024-10-31 16:52:10|5731.17|5730.67|5730.8|5730.3|5731.3|5730.8|5730.8|5730.3|186
1730393540000|2024-10-31 16:52:20|5730.92|5730.42|5731.8|5731.3|5732.05|5731.55|5730.92|5730.42|441
1730393550000|2024-10-31 16:52:30|5731.67|5731.17|5731.55|5731.05|5731.8|5731.3|5731.55|5731.05|162
1730393560000|2024-10-31 16:52:40|5731.42|5730.92|5731.05|5730.55|5731.42|5730.92|5730.8|5730.3|168
1730393570000|2024-10-31 16:52:50|5730.8|5730.3|5730.8|5730.3|5731.05|5730.55|5730.55|5730.05|202
1730393580000|2024-10-31 16:53:00|5730.67|5730.17|5730.3|5729.8|5730.8|5730.3|5730.3|5729.8|181
1730393590000|2024-10-31 16:53:10|5730.55|5730.05|5730.55|5730.05|5730.55|5730.05|5730.42|5729.92|100
1730393600000|2024-10-31 16:53:20|5730.8|5730.3|5730.55|5730.05|5730.8|5730.3|5730.55|5730.05|264
1730393610000|2024-10-31 16:53:30|5730.3|5729.8|5730.8|5730.3|5730.8|5730.3|5730.3|5729.8|231
1730393620000|2024-10-31 16:53:40|5730.67|5730.17|5730.55|5730.05|5730.8|5730.3|5730.42|5729.92|132
1730393630000|2024-10-31 16:53:50|5730.8|5730.3|5731.05|5730.55|5731.05|5730.55|5730.55|5730.05|154
1730393640000|2024-10-31 16:54:00|5731.3|5730.8|5731.55|5731.05|5731.55|5731.05|5731.3|5730.8|541
1730393650000|2024-10-31 16:54:10|5731.3|5730.8|5731.05|5730.55|5731.55|5731.05|5731.05|5730.55|194
1730393660000|2024-10-31 16:54:20|5730.92|5730.42|5731.05|5730.55|5731.05|5730.55|5730.92|5730.42|87
1730393670000|2024-10-31 16:54:30|5730.8|5730.3|5731.05|5730.55|5731.05|5730.55|5730.8|5730.3|100
1730393680000|2024-10-31 16:54:40|5731.17|5730.67|5731.3|5730.8|5731.3|5730.8|5731.17|5730.67|121
1730393690000|2024-10-31 16:54:50|5731.42|5730.92|5731.8|5731.3|5731.8|5731.3|5731.42|5730.92|136
1730393700000|2024-10-31 16:55:00|5731.92|5731.42|5732.55|5732.05|5732.55|5732.05|5731.92|5731.42|502
1730393710000|2024-10-31 16:55:10|5732.8|5732.3|5732.8|5732.3|5732.8|5732.3|5732.8|5732.3|159
1730393720000|2024-10-31 16:55:20|5732.55|5732.05|5731.55|5731.05|5732.55|5732.05|5731.55|5731.05|328
1730393730000|2024-10-31 16:55:30|5731.3|5730.8|5731.3|5730.8|5731.55|5731.05|5731.17|5730.67|360
1730393740000|2024-10-31 16:55:40|5731.55|5731.05|5731.55|5731.05|5731.55|5731.05|5731.55|5731.05|194
1730393750000|2024-10-31 16:55:50|5731.3|5730.8|5731.05|5730.55|5731.42|5730.92|5731.05|5730.55|110
1730393760000|2024-10-31 16:56:00|5730.8|5730.3|5730.8|5730.3|5730.8|5730.3|5730.8|5730.3|117
1730393770000|2024-10-31 16:56:10|5730.67|5730.17|5730.3|5729.8|5730.67|5730.17|5730.3|5729.8|317
1730393780000|2024-10-31 16:56:20|5730.05|5729.55|5730.05|5729.55|5730.17|5729.67|5729.92|5729.42|148
1730393790000|2024-10-31 16:56:30|5729.8|5729.3|5729.55|5729.05|5729.8|5729.3|5729.3|5728.8|629
1730393800000|2024-10-31 16:56:40|5729.42|5728.92|5728.8|5728.3|5729.55|5729.05|5728.67|5728.17|460
1730393810000|2024-10-31 16:56:50|5729.05|5728.55|5729.8|5729.3|5729.8|5729.3|5728.8|5728.3|386
1730393820000|2024-10-31 16:57:00|5729.67|5729.17|5730.3|5729.8|5730.55|5730.05|5729.67|5729.17|294
1730393830000|2024-10-31 16:57:10|5730.05|5729.55|5729.3|5728.8|5730.05|5729.55|5729.05|5728.55|215
1730393840000|2024-10-31 16:57:20|5729.17|5728.67|5729.05|5728.55|5729.3|5728.8|5728.8|5728.3|217
1730393850000|2024-10-31 16:57:30|5729.17|5728.67|5729.3|5728.8|5729.55|5729.05|5729.17|5728.67|108
1730393860000|2024-10-31 16:57:40|5729.55|5729.05|5728.8|5728.3|5729.55|5729.05|5728.8|5728.3|84
1730393870000|2024-10-31 16:57:50|5729.05|5728.55|5729.55|5729.05|5729.55|5729.05|5728.8|5728.3|322
1730393880000|2024-10-31 16:58:00|5729.67|5729.17|5729.8|5729.3|5730.05|5729.55|5729.67|5729.17|140
1730393890000|2024-10-31 16:58:10|5729.92|5729.42|5729.8|5729.3|5730.05|5729.55|5729.8|5729.3|115
1730393900000|2024-10-31 16:58:20|5730.05|5729.55|5730.05|5729.55|5730.3|5729.8|5729.8|5729.3|299
1730393910000|2024-10-31 16:58:30|5730.3|5729.8|5730.05|5729.55|5730.55|5730.05|5730.05|5729.55|199
1730393920000|2024-10-31 16:58:40|5729.8|5729.3|5729.8|5729.3|5730.3|5729.8|5729.8|5729.3|182
1730393930000|2024-10-31 16:58:50|5729.67|5729.17|5729.55|5729.05|5730.05|5729.55|5729.55|5729.05|172
1730393940000|2024-10-31 16:59:00|5729.8|5729.3|5729.8|5729.3|5730.05|5729.55|5729.8|5729.3|68
1730393950000|2024-10-31 16:59:10|5729.92|5729.42|5729.67|5729.17|5730.05|5729.55|5729.55|5729.05|303
1730393960000|2024-10-31 16:59:20|5729.8|5729.3|5729.8|5729.3|5729.8|5729.3|5729.67|5729.17|54
1730393970000|2024-10-31 16:59:30|5729.92|5729.42|5730.05|5729.55|5730.05|5729.55|5729.8|5729.3|109
1730393980000|2024-10-31 16:59:40|5729.92|5729.42|5729.8|5729.3|5730.05|5729.55|5729.8|5729.3|72
1730393990000|2024-10-31 16:59:50|||||||||81
1730394000000|2024-10-31 17:00:00|5729.55|5729.05|5729.8|5729.3|5729.8|5729.3|5729.55|5729.05|311
1730394010000|2024-10-31 17:00:10|5729.67|5729.17|5729.3|5728.8|5730.05|5729.55|5729.3|5728.8|320
1730394020000|2024-10-31 17:00:20|5729.42|5728.92|5729.8|5729.3|5729.8|5729.3|5729.3|5728.8|250
1730394030000|2024-10-31 17:00:30|5730.05|5729.55|5730.55|5730.05|5730.55|5730.05|5729.8|5729.3|209
1730394040000|2024-10-31 17:00:40|5730.67|5730.17|5731.3|5730.8|5731.3|5730.8|5730.67|5730.17|310
1730394050000|2024-10-31 17:00:50|5731.17|5730.67|5731.55|5731.05|5731.55|5731.05|5731.05|5730.55|271
1730394060000|2024-10-31 17:01:00|5731.8|5731.3|5731.55|5731.05|5732.05|5731.55|5731.55|5731.05|548
1730394070000|2024-10-31 17:01:10|5731.42|5730.92|5731.55|5731.05|5731.55|5731.05|5731.3|5730.8|140
1730394080000|2024-10-31 17:01:20|5731.42|5730.92|5731.55|5731.05|5732.05|5731.55|5731.3|5730.8|371
1730394090000|2024-10-31 17:01:30|5731.67|5731.17|5731.67|5731.17|5731.8|5731.3|5731.3|5730.8|237
1730394100000|2024-10-31 17:01:40|5731.8|5731.3|5732.05|5731.55|5732.05|5731.55|5731.55|5731.05|293
1730394110000|2024-10-31 17:01:50|5732.3|5731.8|5732.3|5731.8|5732.55|5732.05|5732.05|5731.55|253
1730394120000|2024-10-31 17:02:00|5732.55|5732.05|5732.55|5732.05|5732.55|5732.05|5732.55|5732.05|85
1730394130000|2024-10-31 17:02:10|5732.8|5732.3|5732.92|5732.42|5733.3|5732.8|5732.8|5732.3|619
1730394140000|2024-10-31 17:02:20|5732.8|5732.3|5733.17|5732.67|5733.3|5732.8|5732.8|5732.3|246
1730394150000|2024-10-31 17:02:30|5733.3|5732.8|5733.55|5733.05|5733.55|5733.05|5733.05|5732.55|481
1730394160000|2024-10-31 17:02:40|5733.3|5732.8|5734.05|5733.55|5734.05|5733.55|5733.3|5732.8|446
1730394170000|2024-10-31 17:02:50|5734.3|5733.8|5734.3|5733.8|5734.3|5733.8|5734.05|5733.55|392
1730394180000|2024-10-31 17:03:00|5734.05|5733.55|5734.8|5734.3|5735.05|5734.55|5734.05|5733.55|550
1730394190000|2024-10-31 17:03:10|5734.55|5734.05|5734.05|5733.55|5734.55|5734.05|5734.05|5733.55|173
1730394200000|2024-10-31 17:03:20|5734.17|5733.67|5734.55|5734.05|5735.05|5734.55|5734.05|5733.55|280
1730394210000|2024-10-31 17:03:30|5734.3|5733.8|5734.05|5733.55|5734.3|5733.8|5734.05|5733.55|233
1730394220000|2024-10-31 17:03:40|5734.3|5733.8|5734.55|5734.05|5734.55|5734.05|5734.3|5733.8|318
1730394230000|2024-10-31 17:03:50|5734.67|5734.17|5734.55|5734.05|5734.8|5734.3|5734.55|5734.05|199
1730394240000|2024-10-31 17:04:00|5734.3|5733.8|5734.3|5733.8|5734.3|5733.8|5733.55|5733.05|392
1730394250000|2024-10-31 17:04:10|5734.55|5734.05|5733.8|5733.3|5734.55|5734.05|5733.8|5733.3|291
1730394260000|2024-10-31 17:04:20|5733.67|5733.17|5733.3|5732.8|5733.67|5733.17|5733.3|5732.8|227
1730394270000|2024-10-31 17:04:30|5733.17|5732.67|5733.05|5732.55|5733.55|5733.05|5733.05|5732.55|160
1730394280000|2024-10-31 17:04:40|5732.92|5732.42|5732.8|5732.3|5733.05|5732.55|5732.55|5732.05|322
1730394290000|2024-10-31 17:04:50|5733.05|5732.55|5733.3|5732.8|5733.55|5733.05|5733.05|5732.55|155
1730394300000|2024-10-31 17:05:00|5733.05|5732.55|5733.3|5732.8|5733.55|5733.05|5733.05|5732.55|167
1730394310000|2024-10-31 17:05:10|5733.05|5732.55|5733.8|5733.3|5733.8|5733.3|5733.05|5732.55|171
1730394320000|2024-10-31 17:05:20|5733.55|5733.05|5733.3|5732.8|5733.55|5733.05|5733.3|5732.8|116
1730394330000|2024-10-31 17:05:30|5733.42|5732.92|5733.05|5732.55|5733.42|5732.92|5732.8|5732.3|328
1730394340000|2024-10-31 17:05:40|5732.92|5732.42|5732.8|5732.3|5733.3|5732.8|5732.8|5732.3|147
1730394350000|2024-10-31 17:05:50|5733.05|5732.55|5733.05|5732.55|5733.05|5732.55|5732.8|5732.3|108
1730394360000|2024-10-31 17:06:00|5733.17|5732.67|5733.8|5733.3|5733.8|5733.3|5733.05|5732.55|344
1730394370000|2024-10-31 17:06:10|5733.67|5733.17|5733.55|5733.05|5733.8|5733.3|5733.3|5732.8|137
1730394380000|2024-10-31 17:06:20|5733.8|5733.3|5733.55|5733.05|5733.8|5733.3|5733.55|5733.05|69
1730394390000|2024-10-31 17:06:30|5733.3|5732.8|5733.55|5733.05|5733.8|5733.3|5733.3|5732.8|133
1730394400000|2024-10-31 17:06:40|5733.67|5733.17|5734.05|5733.55|5734.05|5733.55|5733.55|5733.05|167
1730394410000|2024-10-31 17:06:50|5733.92|5733.42|5733.92|5733.42|5734.05|5733.55|5733.8|5733.3|94
1730394420000|2024-10-31 17:07:00|5734.05|5733.55|5734.05|5733.55|5734.05|5733.55|5733.8|5733.3|268
1730394430000|2024-10-31 17:07:10|5734.3|5733.8|5734.3|5733.8|5734.55|5734.05|5734.05|5733.55|177
1730394440000|2024-10-31 17:07:20|5734.42|5733.92|5733.3|5732.8|5734.55|5734.05|5733.17|5732.67|256
1730394450000|2024-10-31 17:07:30|5733.55|5733.05|5733.05|5732.55|5733.55|5733.05|5732.8|5732.3|228
1730394460000|2024-10-31 17:07:40|5732.8|5732.3|5732.55|5732.05|5732.8|5732.3|5732.3|5731.8|319
1730394470000|2024-10-31 17:07:50|5733.05|5732.55|5732.8|5732.3|5733.05|5732.55|5732.8|5732.3|296
1730394480000|2024-10-31 17:08:00|5732.92|5732.42|5733.3|5732.8|5733.3|5732.8|5732.8|5732.3|78
1730394490000|2024-10-31 17:08:10|5733.55|5733.05|5733.55|5733.05|5733.8|5733.3|5733.55|5733.05|249
1730394500000|2024-10-31 17:08:20|5733.3|5732.8|5733.55|5733.05|5733.8|5733.3|5733.3|5732.8|126
1730394510000|2024-10-31 17:08:30|5733.8|5733.3|5733.55|5733.05|5733.8|5733.3|5733.42|5732.92|183
1730394520000|2024-10-31 17:08:40|5733.3|5732.8|5733.8|5733.3|5733.8|5733.3|5733.3|5732.8|143
1730394530000|2024-10-31 17:08:50|||||||||78
1730394540000|2024-10-31 17:09:00|5734.05|5733.55|5734.55|5734.05|5734.8|5734.3|5734.05|5733.55|338
1730394550000|2024-10-31 17:09:10|5734.8|5734.3|5734.8|5734.3|5734.8|5734.3|5734.55|5734.05|196
1730394560000|2024-10-31 17:09:20|5735.05|5734.55|5735.3|5734.8|5735.3|5734.8|5735.05|5734.55|526
1730394570000|2024-10-31 17:09:30|5735.55|5735.05|5735.3|5734.8|5735.55|5735.05|5735.05|5734.55|362
1730394580000|2024-10-31 17:09:40|5735.55|5735.05|5735.3|5734.8|5735.55|5735.05|5735.05|5734.55|252
1730394590000|2024-10-31 17:09:50|5735.55|5735.05|5735.3|5734.8|5735.55|5735.05|5735.05|5734.55|360
1730394600000|2024-10-31 17:10:00|5735.42|5734.92|5736.3|5735.8|5736.3|5735.8|5735.3|5734.8|657
1730394610000|2024-10-31 17:10:10|5736.05|5735.55|5736.05|5735.55|5736.3|5735.8|5736.05|5735.55|342
1730394620000|2024-10-31 17:10:20|5735.8|5735.3|5735.05|5734.55|5736.3|5735.8|5734.8|5734.3|729
1730394630000|2024-10-31 17:10:30|5735.3|5734.8|5734.05|5733.55|5735.3|5734.8|5734.05|5733.55|397
1730394640000|2024-10-31 17:10:40|5733.92|5733.42|5734.55|5734.05|5734.8|5734.3|5733.8|5733.3|323
1730394650000|2024-10-31 17:10:50|5734.3|5733.8|5733.8|5733.3|5734.3|5733.8|5733.8|5733.3|225
1730394660000|2024-10-31 17:11:00|5733.55|5733.05|5733.3|5732.8|5733.67|5733.17|5733.3|5732.8|237
1730394670000|2024-10-31 17:11:10|5733.05|5732.55|5733.3|5732.8|5733.3|5732.8|5733.05|5732.55|273
1730394680000|2024-10-31 17:11:20|5733.42|5732.92|5733.3|5732.8|5733.8|5733.3|5733.05|5732.55|153
1730394690000|2024-10-31 17:11:30|5733.17|5732.67|5733.05|5732.55|5733.17|5732.67|5733.05|5732.55|143
1730394700000|2024-10-31 17:11:40|5733.17|5732.67|5733.3|5732.8|5733.3|5732.8|5732.8|5732.3|266
1730394710000|2024-10-31 17:11:50|5733.17|5732.67|5732.55|5732.05|5733.3|5732.8|5732.55|5732.05|310
1730394720000|2024-10-31 17:12:00|5732.42|5731.92|5732.05|5731.55|5732.55|5732.05|5731.3|5730.8|683
1730394730000|2024-10-31 17:12:10|5732.3|5731.8|5732.05|5731.55|5732.3|5731.8|5732.05|5731.55|313
1730394740000|2024-10-31 17:12:20|5732.17|5731.67|5732.05|5731.55|5732.3|5731.8|5732.05|5731.55|199
1730394750000|2024-10-31 17:12:30|5731.92|5731.42|5731.8|5731.3|5732.05|5731.55|5731.3|5730.8|289
1730394760000|2024-10-31 17:12:40|5731.55|5731.05|5731.8|5731.3|5731.8|5731.3|5731.55|5731.05|185
1730394770000|2024-10-31 17:12:50|5732.05|5731.55|5731.3|5730.8|5732.05|5731.55|5731.3|5730.8|192
1730394780000|2024-10-31 17:13:00|5731.55|5731.05|5731.8|5731.3|5731.92|5731.42|5731.3|5730.8|295
1730394790000|2024-10-31 17:13:10|5731.67|5731.17|5731.55|5731.05|5731.67|5731.17|5731.05|5730.55|228
1730394800000|2024-10-31 17:13:20|5731.3|5730.8|5732.17|5731.67|5732.3|5731.8|5731.3|5730.8|253
1730394810000|2024-10-31 17:13:30|5732.05|5731.55|5731.55|5731.05|5732.05|5731.55|5731.55|5731.05|171
1730394820000|2024-10-31 17:13:40|5731.42|5730.92|5731.3|5730.8|5731.42|5730.92|5731.3|5730.8|117
1730394830000|2024-10-31 17:13:50|5731.05|5730.55|5731.05|5730.55|5731.55|5731.05|5731.05|5730.55|431
1730394840000|2024-10-31 17:14:00|5731.3|5730.8|5731.55|5731.05|5731.55|5731.05|5731.05|5730.55|205
1730394850000|2024-10-31 17:14:10|5731.3|5730.8|5731.55|5731.05|5731.55|5731.05|5731.3|5730.8|124
1730394860000|2024-10-31 17:14:20|5731.8|5731.3|5731.55|5731.05|5731.8|5731.3|5731.55|5731.05|195
1730394870000|2024-10-31 17:14:30|5731.3|5730.8|5731.8|5731.3|5731.8|5731.3|5731.3|5730.8|88
1730394880000|2024-10-31 17:14:40|||||||||77
1730394890000|2024-10-31 17:14:50|5731.55|5731.05|5731.8|5731.3|5732.05|5731.55|5731.55|5731.05|135
1730394900000|2024-10-31 17:15:00|5731.67|5731.17|5731.3|5730.8|5731.8|5731.3|5731.3|5730.8|218
1730394910000|2024-10-31 17:15:10|5731.42|5730.92|5730.8|5730.3|5731.55|5731.05|5730.67|5730.17|224
1730394920000|2024-10-31 17:15:20|5730.55|5730.05|5730.55|5730.05|5730.55|5730.05|5730.3|5729.8|462
1730394930000|2024-10-31 17:15:30|5730.8|5730.3|5730.8|5730.3|5731.3|5730.8|5730.55|5730.05|276
1730394940000|2024-10-31 17:15:40|5731.05|5730.55|5731.05|5730.55|5731.3|5730.8|5730.8|5730.3|161
1730394950000|2024-10-31 17:15:50|5731.17|5730.67|5730.92|5730.42|5731.17|5730.67|5730.8|5730.3|113
1730394960000|2024-10-31 17:16:00|5731.05|5730.55|5731.55|5731.05|5731.55|5731.05|5731.05|5730.55|190
1730394970000|2024-10-31 17:16:10|5731.42|5730.92|5731.55|5731.05|5732.05|5731.55|5731.42|5730.92|218
1730394980000|2024-10-31 17:16:20|5731.3|5730.8|5731.05|5730.55|5731.3|5730.8|5730.8|5730.3|184
1730394990000|2024-10-31 17:16:30|5730.92|5730.42|5730.3|5729.8|5730.92|5730.42|5730.3|5729.8|194
1730395000000|2024-10-31 17:16:40|5730.05|5729.55|5729.8|5729.3|5730.3|5729.8|5729.55|5729.05|457
1730395010000|2024-10-31 17:16:50|5730.05|5729.55|5730.3|5729.8|5730.3|5729.8|5730.05|5729.55|173
1730395020000|2024-10-31 17:17:00|5730.05|5729.55|5730.8|5730.3|5730.8|5730.3|5730.05|5729.55|182
1730395030000|2024-10-31 17:17:10|5731.05|5730.55|5730.3|5729.8|5731.05|5730.55|5730.3|5729.8|283
1730395040000|2024-10-31 17:17:20|5730.55|5730.05|5730.55|5730.05|5730.55|5730.05|5730.3|5729.8|163
1730395050000|2024-10-31 17:17:30|5730.67|5730.17|5731.05|5730.55|5731.05|5730.55|5730.67|5730.17|164
1730395060000|2024-10-31 17:17:40|5730.92|5730.42|5731.3|5730.8|5731.3|5730.8|5730.8|5730.3|160
1730395070000|2024-10-31 17:17:50|5731.05|5730.55|5731.05|5730.55|5731.3|5730.8|5731.05|5730.55|328
1730395080000|2024-10-31 17:18:00|5730.92|5730.42|5732.05|5731.55|5732.05|5731.55|5730.8|5730.3|827
1730395090000|2024-10-31 17:18:10|5732.3|5731.8|5732.55|5732.05|5732.55|5732.05|5732.05|5731.55|304
1730395100000|2024-10-31 17:18:20|5732.8|5732.3|5733.3|5732.8|5733.3|5732.8|5732.55|5732.05|351
1730395110000|2024-10-31 17:18:30|5733.55|5733.05|5732.8|5732.3|5733.55|5733.05|5732.8|5732.3|463
1730395120000|2024-10-31 17:18:40|5733.05|5732.55|5732.3|5731.8|5733.3|5732.8|5732.3|5731.8|310
1730395130000|2024-10-31 17:18:50|5732.17|5731.67|5732.05|5731.55|5732.3|5731.8|5732.05|5731.55|192
1730395140000|2024-10-31 17:19:00|5732.3|5731.8|5732.3|5731.8|5732.3|5731.8|5732.05|5731.55|136
1730395150000|2024-10-31 17:19:10|5732.55|5732.05|5732.42|5731.92|5732.55|5732.05|5732.42|5731.92|117
1730395160000|2024-10-31 17:19:20|5732.55|5732.05|5732.3|5731.8|5732.55|5732.05|5732.05|5731.55|81
1730395170000|2024-10-31 17:19:30|5732.17|5731.67|5732.55|5732.05|5732.55|5732.05|5732.17|5731.67|79
1730395180000|2024-10-31 17:19:40|5732.42|5731.92|5732.3|5731.8|5732.42|5731.92|5732.17|5731.67|69
1730395190000|2024-10-31 17:19:50|5732.55|5732.05|5732.55|5732.05|5732.55|5732.05|5732.3|5731.8|159
1730395200000|2024-10-31 17:20:00|5732.67|5732.17|5733.55|5733.05|5733.55|5733.05|5732.67|5732.17|254
1730395210000|2024-10-31 17:20:10|5733.8|5733.3|5733.3|5732.8|5733.8|5733.3|5733.17|5732.67|146
1730395220000|2024-10-31 17:20:20|5733.05|5732.55|5732.55|5732.05|5733.3|5732.8|5732.55|5732.05|123
1730395230000|2024-10-31 17:20:30|5732.67|5732.17|5732.8|5732.3|5732.8|5732.3|5732.55|5732.05|142
1730395240000|2024-10-31 17:20:40|5732.67|5732.17|5732.05|5731.55|5732.67|5732.17|5732.05|5731.55|253
1730395250000|2024-10-31 17:20:50|5731.92|5731.42|5732.55|5732.05|5732.55|5732.05|5731.8|5731.3|463
1730395260000|2024-10-31 17:21:00|5732.8|5732.3|5733.05|5732.55|5733.05|5732.55|5732.3|5731.8|254
1730395270000|2024-10-31 17:21:10|5732.92|5732.42|5733.05|5732.55|5733.05|5732.55|5732.8|5732.3|129
1730395280000|2024-10-31 17:21:20|5732.92|5732.42|5733.05|5732.55|5733.05|5732.55|5732.92|5732.42|129
1730395290000|2024-10-31 17:21:30|5733.3|5732.8|5733.3|5732.8|5733.55|5733.05|5733.05|5732.55|242
1730395300000|2024-10-31 17:21:40|5733.17|5732.67|5733.3|5732.8|5733.3|5732.8|5733.05|5732.55|75
1730395310000|2024-10-31 17:21:50|||||||||11
1730395320000|2024-10-31 17:22:00|5733.42|5732.92|5733.8|5733.3|5733.8|5733.3|5733.42|5732.92|190
1730395330000|2024-10-31 17:22:10|5734.05|5733.55|5733.8|5733.3|5734.05|5733.55|5733.8|5733.3|159
1730395340000|2024-10-31 17:22:20|5733.67|5733.17|5733.55|5733.05|5733.8|5733.3|5733.55|5733.05|179
1730395350000|2024-10-31 17:22:30|5733.67|5733.17|5733.3|5732.8|5733.8|5733.3|5733.05|5732.55|161
1730395360000|2024-10-31 17:22:40|5733.55|5733.05|5733.55|5733.05|5733.8|5733.3|5733.55|5733.05|67
1730395370000|2024-10-31 17:22:50|5733.8|5733.3|5734.05|5733.55|5734.3|5733.8|5733.8|5733.3|213
1730395380000|2024-10-31 17:23:00|||||||||107
1730395390000|2024-10-31 17:23:10|5733.92|5733.42|5733.55|5733.05|5734.05|5733.55|5733.55|5733.05|312
1730395400000|2024-10-31 17:23:20|5733.8|5733.3|5733.55|5733.05|5734.05|5733.55|5733.55|5733.05|115
1730395410000|2024-10-31 17:23:30|5733.42|5732.92|5733.55|5733.05|5733.67|5733.17|5733.42|5732.92|177
1730395420000|2024-10-31 17:23:40|5733.67|5733.17|5734.05|5733.55|5734.05|5733.55|5733.55|5733.05|145
1730395430000|2024-10-31 17:23:50|5733.92|5733.42|5733.8|5733.3|5734.05|5733.55|5733.67|5733.17|227
1730395440000|2024-10-31 17:24:00|5733.55|5733.05|5733.3|5732.8|5733.55|5733.05|5733.3|5732.8|204
1730395450000|2024-10-31 17:24:10|5733.42|5732.92|5733.67|5733.17|5733.8|5733.3|5733.42|5732.92|87
1730395460000|2024-10-31 17:24:20|5733.8|5733.3|5733.55|5733.05|5733.8|5733.3|5733.3|5732.8|131
1730395470000|2024-10-31 17:24:30|5733.8|5733.3|5733.92|5733.42|5734.05|5733.55|5733.55|5733.05|182
1730395480000|2024-10-31 17:24:40|5733.55|5733.05|5733.3|5732.8|5733.55|5733.05|5733.05|5732.55|225
1730395490000|2024-10-31 17:24:50|5733.55|5733.05|5733.55|5733.05|5733.55|5733.05|5733.3|5732.8|172
1730395500000|2024-10-31 17:25:00|5733.3|5732.8|5734.05|5733.55|5734.05|5733.55|5733.3|5732.8|183
1730395510000|2024-10-31 17:25:10|5734.3|5733.8|5734.3|5733.8|5734.3|5733.8|5734.17|5733.67|187
1730395520000|2024-10-31 17:25:20|5734.42|5733.92|5734.55|5734.05|5734.8|5734.3|5734.42|5733.92|280
1730395530000|2024-10-31 17:25:30|5734.42|5733.92|5733.8|5733.3|5734.55|5734.05|5733.8|5733.3|160
1730395540000|2024-10-31 17:25:40|5733.92|5733.42|5733.8|5733.3|5734.05|5733.55|5733.8|5733.3|136
1730395550000|2024-10-31 17:25:50|5733.92|5733.42|5733.55|5733.05|5734.05|5733.55|5733.3|5732.8|348
1730395560000|2024-10-31 17:26:00|5733.42|5732.92|5733.3|5732.8|5733.55|5733.05|5733.05|5732.55|179
1730395570000|2024-10-31 17:26:10|5733.05|5732.55|5732.8|5732.3|5733.05|5732.55|5732.8|5732.3|422
1730395580000|2024-10-31 17:26:20|5733.3|5732.8|5733.3|5732.8|5733.55|5733.05|5733.17|5732.67|303
1730395590000|2024-10-31 17:26:30|5733.42|5732.92|5733.8|5733.3|5733.8|5733.3|5733.42|5732.92|212
1730395600000|2024-10-31 17:26:40|5733.67|5733.17|5733.55|5733.05|5733.8|5733.3|5733.55|5733.05|130
1730395610000|2024-10-31 17:26:50|5733.3|5732.8|5733.3|5732.8|5733.3|5732.8|5733.05|5732.55|378
1730395620000|2024-10-31 17:27:00|5733.55|5733.05|5733.05|5732.55|5733.55|5733.05|5733.05|5732.55|149
1730395630000|2024-10-31 17:27:10|5732.55|5732.05|5731.8|5731.3|5732.55|5732.05|5731.8|5731.3|1250
1730395640000|2024-10-31 17:27:20|5732.05|5731.55|5731.8|5731.3|5732.3|5731.8|5731.8|5731.3|163
1730395650000|2024-10-31 17:27:30|5731.67|5731.17|5731.05|5730.55|5731.67|5731.17|5730.3|5729.8|1344
1730395660000|2024-10-31 17:27:40|5730.8|5730.3|5730.05|5729.55|5731.05|5730.55|5729.8|5729.3|381
1730395670000|2024-10-31 17:27:50|5729.8|5729.3|5729.8|5729.3|5730.05|5729.55|5729.8|5729.3|185
1730395680000|2024-10-31 17:28:00|5730.05|5729.55|5730.05|5729.55|5730.3|5729.8|5729.8|5729.3|523
1730395690000|2024-10-31 17:28:10|5730.3|5729.8|5730.55|5730.05|5730.8|5730.3|5730.17|5729.67|342
1730395700000|2024-10-31 17:28:20|5730.3|5729.8|5729.8|5729.3|5730.3|5729.8|5729.8|5729.3|186
1730395710000|2024-10-31 17:28:30|5729.92|5729.42|5729.8|5729.3|5730.05|5729.55|5729.55|5729.05|172
1730395720000|2024-10-31 17:28:40|5730.05|5729.55|5728.55|5728.05|5730.05|5729.55|5728.55|5728.05|602
1730395730000|2024-10-31 17:28:50|5728.05|5727.55|5728.8|5728.3|5729.3|5728.8|5728.05|5727.55|592
1730395740000|2024-10-31 17:29:00|5729.05|5728.55|5730.05|5729.55|5730.05|5729.55|5729.05|5728.55|330
1730395750000|2024-10-31 17:29:10|5729.8|5729.3|5729.05|5728.55|5729.8|5729.3|5728.05|5727.55|817
1730395760000|2024-10-31 17:29:20|5729.3|5728.8|5728.3|5727.8|5729.3|5728.8|5728.3|5727.8|206
1730395770000|2024-10-31 17:29:30|5728.42|5727.92|5729.05|5728.55|5729.67|5729.17|5728.3|5727.8|423
1730395780000|2024-10-31 17:29:40|5728.8|5728.3|5729.05|5728.55|5729.05|5728.55|5728.8|5728.3|99
1730395790000|2024-10-31 17:29:50|5728.55|5728.05|5728.3|5727.8|5728.55|5728.05|5728.3|5727.8|254
1730395800000|2024-10-31 17:30:00|5728.05|5727.55|5728.3|5727.8|5728.55|5728.05|5727.55|5727.05|1099
1730395810000|2024-10-31 17:30:10|5728.55|5728.05|5728.55|5728.05|5729.05|5728.55|5728.3|5727.8|421
1730395820000|2024-10-31 17:30:20|5728.42|5727.92|5728.3|5727.8|5728.42|5727.92|5727.92|5727.42|166
1730395830000|2024-10-31 17:30:30|5728.55|5728.05|5727.8|5727.3|5728.55|5728.05|5727.8|5727.3|232
1730395840000|2024-10-31 17:30:40|5728.05|5727.55|5727.3|5726.8|5728.05|5727.55|5727.3|5726.8|296
1730395850000|2024-10-31 17:30:50|5727.05|5726.55|5726.92|5726.42|5727.3|5726.8|5726.8|5726.3|645
1730395860000|2024-10-31 17:31:00|5727.05|5726.55|5727.8|5727.3|5728.3|5727.8|5727.05|5726.55|396
1730395870000|2024-10-31 17:31:10|5727.67|5727.17|5728.05|5727.55|5728.05|5727.55|5727.55|5727.05|261
1730395880000|2024-10-31 17:31:20|5728.3|5727.8|5727.8|5727.3|5728.3|5727.8|5727.55|5727.05|178
1730395890000|2024-10-31 17:31:30|5727.67|5727.17|5727.3|5726.8|5727.8|5727.3|5727.3|5726.8|74
1730395900000|2024-10-31 17:31:40|5727.17|5726.67|5726.8|5726.3|5727.3|5726.8|5726.8|5726.3|258
1730395910000|2024-10-31 17:31:50|5726.55|5726.05|5725.55|5725.05|5726.8|5726.3|5725.55|5725.05|1189
1730395920000|2024-10-31 17:32:00|5725.3|5724.8|5726.05|5725.55|5726.05|5725.55|5725.3|5724.8|855
1730395930000|2024-10-31 17:32:10|5725.8|5725.3|5725.3|5724.8|5725.8|5725.3|5725.05|5724.55|343
1730395940000|2024-10-31 17:32:20|5725.05|5724.55|5724.55|5724.05|5725.05|5724.55|5723.8|5723.3|1179
1730395950000|2024-10-31 17:32:30|5724.3|5723.8|5724.05|5723.55|5724.8|5724.3|5724.05|5723.55|452
1730395960000|2024-10-31 17:32:40|5723.8|5723.3|5723.8|5723.3|5724.05|5723.55|5723.55|5723.05|372
1730395970000|2024-10-31 17:32:50|5724.05|5723.55|5724.3|5723.8|5724.3|5723.8|5723.55|5723.05|290
1730395980000|2024-10-31 17:33:00|5724.8|5724.3|5724.55|5724.05|5725.3|5724.8|5724.55|5724.05|457
1730395990000|2024-10-31 17:33:10|5724.8|5724.3|5725.05|5724.55|5725.3|5724.8|5724.8|5724.3|385
1730396000000|2024-10-31 17:33:20|5724.92|5724.42|5724.55|5724.05|5724.92|5724.42|5724.05|5723.55|335
1730396010000|2024-10-31 17:33:30|5724.8|5724.3|5724.8|5724.3|5725.05|5724.55|5724.55|5724.05|218
1730396020000|2024-10-31 17:33:40|5724.92|5724.42|5726.05|5725.55|5726.05|5725.55|5724.92|5724.42|315
1730396030000|2024-10-31 17:33:50|5726.3|5725.8|5727.3|5726.8|5727.3|5726.8|5726.3|5725.8|432
1730396040000|2024-10-31 17:34:00|5727.55|5727.05|5727.55|5727.05|5727.8|5727.3|5727.3|5726.8|381
1730396050000|2024-10-31 17:34:10|5727.05|5726.55|5727.3|5726.8|5727.3|5726.8|5726.55|5726.05|260
1730396060000|2024-10-31 17:34:20|5727.05|5726.55|5725.8|5725.3|5727.05|5726.55|5725.67|5725.17|301
1730396070000|2024-10-31 17:34:30|5725.67|5725.17|5725.8|5725.3|5726.05|5725.55|5725.55|5725.05|243
1730396080000|2024-10-31 17:34:40|5725.67|5725.17|5725.3|5724.8|5725.67|5725.17|5725.3|5724.8|181
1730396090000|2024-10-31 17:34:50|5725.17|5724.67|5725.3|5724.8|5725.55|5725.05|5725.17|5724.67|231
1730396100000|2024-10-31 17:35:00|5725.55|5725.05|5726.05|5725.55|5726.05|5725.55|5725.05|5724.55|460
1730396110000|2024-10-31 17:35:10|5726.17|5725.67|5725.8|5725.3|5726.42|5725.92|5725.8|5725.3|373
1730396120000|2024-10-31 17:35:20|5726.05|5725.55|5725.3|5724.8|5726.17|5725.67|5725.3|5724.8|227
1730396130000|2024-10-31 17:35:30|5725.55|5725.05|5725.8|5725.3|5725.8|5725.3|5725.55|5725.05|149
1730396140000|2024-10-31 17:35:40|5725.55|5725.05|5725.55|5725.05|5725.55|5725.05|5725.3|5724.8|130
1730396150000|2024-10-31 17:35:50|5725.42|5724.92|5725.8|5725.3|5726.05|5725.55|5725.3|5724.8|197
1730396160000|2024-10-31 17:36:00|5726.05|5725.55|5725.55|5725.05|5726.3|5725.8|5725.55|5725.05|211
1730396170000|2024-10-31 17:36:10|5725.3|5724.8|5725.3|5724.8|5725.3|5724.8|5724.55|5724.05|242
1730396180000|2024-10-31 17:36:20|5725.17|5724.67|5725.05|5724.55|5725.3|5724.8|5725.05|5724.55|156
1730396190000|2024-10-31 17:36:30|5724.92|5724.42|5725.05|5724.55|5725.05|5724.55|5724.92|5724.42|64
1730396200000|2024-10-31 17:36:40|5725.3|5724.8|5725.3|5724.8|5725.55|5725.05|5725.3|5724.8|149
1730396210000|2024-10-31 17:36:50|5725.05|5724.55|5724.8|5724.3|5725.17|5724.67|5724.55|5724.05|147
1730396220000|2024-10-31 17:37:00|5725.05|5724.55|5725.05|5724.55|5725.55|5725.05|5725.05|5724.55|147
1730396230000|2024-10-31 17:37:10|5725.17|5724.67|5724.8|5724.3|5725.3|5724.8|5724.67|5724.17|159
1730396240000|2024-10-31 17:37:20|||||||||102
1730396250000|2024-10-31 17:37:30|5724.55|5724.05|5723.55|5723.05|5724.67|5724.17|5723.55|5723.05|219
1730396260000|2024-10-31 17:37:40|5723.3|5722.8|5724.3|5723.8|5724.55|5724.05|5723.3|5722.8|617
1730396270000|2024-10-31 17:37:50|5724.05|5723.55|5723.3|5722.8|5724.05|5723.55|5723.3|5722.8|207
1730396280000|2024-10-31 17:38:00|5723.17|5722.67|5723.42|5722.92|5723.8|5723.3|5723.05|5722.55|299
1730396290000|2024-10-31 17:38:10|5723.55|5723.05|5723.55|5723.05|5723.8|5723.3|5723.55|5723.05|219
1730396300000|2024-10-31 17:38:20|5723.8|5723.3|5723.8|5723.3|5724.05|5723.55|5723.55|5723.05|206
1730396310000|2024-10-31 17:38:30|5724.05|5723.55|5724.05|5723.55|5724.05|5723.55|5723.8|5723.3|127
1730396320000|2024-10-31 17:38:40|5724.3|5723.8|5723.8|5723.3|5724.8|5724.3|5723.8|5723.3|391
1730396330000|2024-10-31 17:38:50|5724.05|5723.55|5723.8|5723.3|5724.05|5723.55|5723.8|5723.3|150
1730396340000|2024-10-31 17:39:00|5723.92|5723.42|5723.8|5723.3|5724.05|5723.55|5723.8|5723.3|177
1730396350000|2024-10-31 17:39:10|5724.05|5723.55|5724.55|5724.05|5725.05|5724.55|5724.05|5723.55|434
1730396360000|2024-10-31 17:39:20|5724.42|5723.92|5723.55|5723.05|5724.55|5724.05|5723.55|5723.05|156
1730396370000|2024-10-31 17:39:30|5723.8|5723.3|5723.05|5722.55|5723.8|5723.3|5723.05|5722.55|407
1730396380000|2024-10-31 17:39:40|5722.92|5722.42|5722.55|5722.05|5722.92|5722.42|5722.55|5722.05|215
1730396390000|2024-10-31 17:39:50|5722.8|5722.3|5722.8|5722.3|5722.8|5722.3|5722.55|5722.05|315
1730396400000|2024-10-31 17:40:00|5723.3|5722.8|5723.05|5722.55|5723.3|5722.8|5723.05|5722.55|303
1730396410000|2024-10-31 17:40:10|5723.17|5722.67|5723.05|5722.55|5723.8|5723.3|5723.05|5722.55|303
1730396420000|2024-10-31 17:40:20|5723.55|5723.05|5723.3|5722.8|5723.55|5723.05|5722.8|5722.3|234
1730396430000|2024-10-31 17:40:30|5723.05|5722.55|5723.3|5722.8|5723.8|5723.3|5723.05|5722.55|251
1730396440000|2024-10-31 17:40:40|5723.05|5722.55|5723.3|5722.8|5723.3|5722.8|5722.8|5722.3|193
1730396450000|2024-10-31 17:40:50|5723.05|5722.55|5722.8|5722.3|5723.05|5722.55|5722.8|5722.3|179
1730396460000|2024-10-31 17:41:00|5722.67|5722.17|5722.8|5722.3|5722.8|5722.3|5722.55|5722.05|306
1730396470000|2024-10-31 17:41:10|5722.55|5722.05|5722.55|5722.05|5722.8|5722.3|5722.55|5722.05|200
1730396480000|2024-10-31 17:41:20|5722.3|5721.8|5723.17|5722.67|5723.3|5722.8|5722.3|5721.8|411
1730396490000|2024-10-31 17:41:30|5723.05|5722.55|5724.3|5723.8|5724.3|5723.8|5723.05|5722.55|460
1730396500000|2024-10-31 17:41:40|5724.42|5723.92|5724.3|5723.8|5724.8|5724.3|5724.05|5723.55|345
1730396510000|2024-10-31 17:41:50|5724.05|5723.55|5724.05|5723.55|5724.42|5723.92|5724.05|5723.55|183
1730396520000|2024-10-31 17:42:00|5724.3|5723.8|5725.05|5724.55|5725.3|5724.8|5724.3|5723.8|378
1730396530000|2024-10-31 17:42:10|5724.92|5724.42|5723.55|5723.05|5724.92|5724.42|5723.3|5722.8|358
1730396540000|2024-10-31 17:42:20|5723.42|5722.92|5722.8|5722.3|5723.42|5722.92|5722.55|5722.05|246
1730396550000|2024-10-31 17:42:30|5722.92|5722.42|5722.8|5722.3|5723.05|5722.55|5722.8|5722.3|135
1730396560000|2024-10-31 17:42:40|5722.55|5722.05|5722.8|5722.3|5722.8|5722.3|5722.55|5722.05|114
1730396570000|2024-10-31 17:42:50|5722.55|5722.05|5722.55|5722.05|5722.8|5722.3|5722.55|5722.05|213
1730396580000|2024-10-31 17:43:00|5722.8|5722.3|5722.05|5721.55|5722.8|5722.3|5721.55|5721.05|478
1730396590000|2024-10-31 17:43:10|5721.8|5721.3|5721.3|5720.8|5722.05|5721.55|5721.05|5720.55|406
1730396600000|2024-10-31 17:43:20|5721.55|5721.05|5721.8|5721.3|5722.05|5721.55|5721.55|5721.05|299
1730396610000|2024-10-31 17:43:30|5721.55|5721.05|5721.55|5721.05|5721.67|5721.17|5721.55|5721.05|139
1730396620000|2024-10-31 17:43:40|5721.42|5720.92|5721.05|5720.55|5721.55|5721.05|5721.05|5720.55|235
1730396630000|2024-10-31 17:43:50|5720.92|5720.42|5720.8|5720.3|5721.05|5720.55|5720.8|5720.3|125
1730396640000|2024-10-31 17:44:00|5721.05|5720.55|5722.3|5721.8|5722.3|5721.8|5721.05|5720.55|639
1730396650000|2024-10-31 17:44:10|5722.05|5721.55|5721.8|5721.3|5722.55|5722.05|5721.55|5721.05|641
1730396660000|2024-10-31 17:44:20|5721.55|5721.05|5721.55|5721.05|5721.67|5721.17|5721.3|5720.8|300
1730396670000|2024-10-31 17:44:30|5721.8|5721.3|5721.3|5720.8|5721.8|5721.3|5721.3|5720.8|134
1730396680000|2024-10-31 17:44:40|5721.55|5721.05|5721.55|5721.05|5721.55|5721.05|5721.3|5720.8|220
1730396690000|2024-10-31 17:44:50|5721.3|5720.8|5721.55|5721.05|5721.8|5721.3|5721.3|5720.8|174
1730396700000|2024-10-31 17:45:00|5721.8|5721.3|5721.8|5721.3|5722.3|5721.8|5721.8|5721.3|533
1730396710000|2024-10-31 17:45:10|5721.55|5721.05|5721.3|5720.8|5721.55|5721.05|5721.3|5720.8|102
1730396720000|2024-10-31 17:45:20|5721.55|5721.05|5721.8|5721.3|5721.8|5721.3|5721.3|5720.8|248
1730396730000|2024-10-31 17:45:30|5721.67|5721.17|5721.55|5721.05|5722.05|5721.55|5721.55|5721.05|228
1730396740000|2024-10-31 17:45:40|5721.8|5721.3|5720.8|5720.3|5721.8|5721.3|5720.8|5720.3|244
1730396750000|2024-10-31 17:45:50|5720.55|5720.05|5721.05|5720.55|5721.05|5720.55|5720.55|5720.05|563
1730396760000|2024-10-31 17:46:00|5720.8|5720.3|5721.05|5720.55|5721.05|5720.55|5720.55|5720.05|206
1730396770000|2024-10-31 17:46:10|5720.92|5720.42|5720.3|5719.8|5720.92|5720.42|5720.3|5719.8|147
1730396780000|2024-10-31 17:46:20|5720.17|5719.67|5720.05|5719.55|5720.17|5719.67|5719.67|5719.17|487
1730396790000|2024-10-31 17:46:30|5719.8|5719.3|5719.55|5719.05|5719.8|5719.3|5719.3|5718.8|435
1730396800000|2024-10-31 17:46:40|5719.3|5718.8|5719.05|5718.55|5719.3|5718.8|5719.05|5718.55|398
1730396810000|2024-10-31 17:46:50|5718.92|5718.42|5718.8|5718.3|5718.92|5718.42|5717.55|5717.05|1121
1730396820000|2024-10-31 17:47:00|5719.05|5718.55|5719.3|5718.8|5719.55|5719.05|5719.05|5718.55|492
1730396830000|2024-10-31 17:47:10|5719.55|5719.05|5720.55|5720.05|5720.55|5720.05|5719.55|5719.05|486
1730396840000|2024-10-31 17:47:20|5720.3|5719.8|5719.3|5718.8|5720.55|5720.05|5719.3|5718.8|495
1730396850000|2024-10-31 17:47:30|5719.55|5719.05|5719.05|5718.55|5719.55|5719.05|5719.05|5718.55|251
1730396860000|2024-10-31 17:47:40|5719.3|5718.8|5719.05|5718.55|5719.3|5718.8|5719.05|5718.55|262
1730396870000|2024-10-31 17:47:50|5718.92|5718.42|5718.3|5717.8|5718.92|5718.42|5718.05|5717.55|382
1730396880000|2024-10-31 17:48:00|5718.55|5718.05|5718.55|5718.05|5718.8|5718.3|5718.42|5717.92|216
1730396890000|2024-10-31 17:48:10|5718.3|5717.8|5718.05|5717.55|5718.55|5718.05|5718.05|5717.55|252
1730396900000|2024-10-31 17:48:20|5718.17|5717.67|5718.3|5717.8|5718.55|5718.05|5718.05|5717.55|192
1730396910000|2024-10-31 17:48:30|5718.55|5718.05|5719.3|5718.8|5719.55|5719.05|5718.3|5717.8|371
1730396920000|2024-10-31 17:48:40|5719.05|5718.55|5718.8|5718.3|5719.3|5718.8|5718.8|5718.3|133
1730396930000|2024-10-31 17:48:50|5718.92|5718.42|5719.3|5718.8|5719.3|5718.8|5718.8|5718.3|259
1730396940000|2024-10-31 17:49:00|5719.55|5719.05|5719.8|5719.3|5720.3|5719.8|5719.55|5719.05|402
1730396950000|2024-10-31 17:49:10|5720.05|5719.55|5720.05|5719.55|5720.3|5719.8|5719.8|5719.3|270
1730396960000|2024-10-31 17:49:20|5720.17|5719.67|5721.3|5720.8|5721.3|5720.8|5720.17|5719.67|458
1730396970000|2024-10-31 17:49:30|5721.05|5720.55|5721.55|5721.05|5721.8|5721.3|5720.8|5720.3|433
1730396980000|2024-10-31 17:49:40|5721.8|5721.3|5722.8|5722.3|5722.8|5722.3|5721.8|5721.3|541
1730396990000|2024-10-31 17:49:50|5722.92|5722.42|5722.55|5722.05|5723.05|5722.55|5722.55|5722.05|433
1730397000000|2024-10-31 17:50:00|5722.3|5721.8|5722.3|5721.8|5722.55|5722.05|5722.3|5721.8|300
1730397010000|2024-10-31 17:50:10|5722.05|5721.55|5724.3|5723.8|5724.55|5724.05|5722.05|5721.55|2396
1730397020000|2024-10-31 17:50:20|5724.05|5723.55|5723.8|5723.3|5724.3|5723.8|5723.3|5722.8|692
1730397030000|2024-10-31 17:50:30|5723.92|5723.42|5723.42|5722.92|5725.05|5724.55|5723.3|5722.8|666
1730397040000|2024-10-31 17:50:40|5723.3|5722.8|5723.3|5722.8|5723.3|5722.8|5723.05|5722.55|238
1730397050000|2024-10-31 17:50:50|5723.05|5722.55|5723.05|5722.55|5723.8|5723.3|5723.05|5722.55|347
1730397060000|2024-10-31 17:51:00|5722.8|5722.3|5721.8|5721.3|5723.05|5722.55|5721.8|5721.3|340
1730397070000|2024-10-31 17:51:10|5721.67|5721.17|5721.05|5720.55|5721.8|5721.3|5721.05|5720.55|347
1730397080000|2024-10-31 17:51:20|5720.8|5720.3|5720.05|5719.55|5720.8|5720.3|5719.8|5719.3|411
1730397090000|2024-10-31 17:51:30|5720.17|5719.67|5720.05|5719.55|5720.3|5719.8|5720.05|5719.55|270
1730397100000|2024-10-31 17:51:40|5719.8|5719.3|5719.55|5719.05|5720.05|5719.55|5719.3|5718.8|369
1730397110000|2024-10-31 17:51:50|5719.67|5719.17|5719.8|5719.3|5720.05|5719.55|5719.55|5719.05|177
1730397120000|2024-10-31 17:52:00|5720.3|5719.8|5721.05|5720.55|5721.3|5720.8|5720.3|5719.8|595
1730397130000|2024-10-31 17:52:10|5721.17|5720.67|5720.67|5720.17|5721.17|5720.67|5720.3|5719.8|217
1730397140000|2024-10-31 17:52:20|5720.8|5720.3|5721.55|5721.05|5721.8|5721.3|5720.8|5720.3|326
1730397150000|2024-10-31 17:52:30|5721.8|5721.3|5721.8|5721.3|5721.8|5721.3|5721.55|5721.05|146
1730397160000|2024-10-31 17:52:40|5721.55|5721.05|5720.55|5720.05|5721.55|5721.05|5720.55|5720.05|206
1730397170000|2024-10-31 17:52:50|5720.42|5719.92|5720.3|5719.8|5720.42|5719.92|5720.05|5719.55|119
1730397180000|2024-10-31 17:53:00|5720.05|5719.55|5720.55|5720.05|5721.3|5720.8|5720.05|5719.55|324
1730397190000|2024-10-31 17:53:10|5720.3|5719.8|5721.8|5721.3|5721.8|5721.3|5720.05|5719.55|322
1730397200000|2024-10-31 17:53:20|5721.55|5721.05|5721.3|5720.8|5721.8|5721.3|5721.3|5720.8|252
1730397210000|2024-10-31 17:53:30|5721.67|5721.17|5721.8|5721.3|5721.8|5721.3|5721.67|5721.17|196
1730397220000|2024-10-31 17:53:40|5721.67|5721.17|5720.8|5720.3|5721.67|5721.17|5720.8|5720.3|254
1730397230000|2024-10-31 17:53:50|5721.05|5720.55|5720.8|5720.3|5721.3|5720.8|5720.8|5720.3|229
1730397240000|2024-10-31 17:54:00|5720.92|5720.42|5720.55|5720.05|5721.3|5720.8|5720.55|5720.05|197
1730397250000|2024-10-31 17:54:10|5720.3|5719.8|5720.55|5720.05|5720.8|5720.3|5720.17|5719.67|261
1730397260000|2024-10-31 17:54:20|5720.42|5719.92|5720.3|5719.8|5720.55|5720.05|5720.3|5719.8|74
1730397270000|2024-10-31 17:54:30|5720.17|5719.67|5720.55|5720.05|5720.55|5720.05|5720.17|5719.67|218
1730397280000|2024-10-31 17:54:40|5720.8|5720.3|5719.55|5719.05|5720.8|5720.3|5719.55|5719.05|377
1730397290000|2024-10-31 17:54:50|5719.42|5718.92|5719.55|5719.05|5720.05|5719.55|5719.3|5718.8|310
1730397300000|2024-10-31 17:55:00|5719.3|5718.8|5719.3|5718.8|5719.55|5719.05|5719.3|5718.8|383
1730397310000|2024-10-31 17:55:10|5719.8|5719.3|5719.55|5719.05|5719.92|5719.42|5719.3|5718.8|236
1730397320000|2024-10-31 17:55:20|5719.42|5718.92|5719.55|5719.05|5719.8|5719.3|5719.3|5718.8|120
1730397330000|2024-10-31 17:55:30|5719.3|5718.8|5719.55|5719.05|5719.55|5719.05|5719.05|5718.55|205
1730397340000|2024-10-31 17:55:40|5719.3|5718.8|5719.05|5718.55|5719.3|5718.8|5719.05|5718.55|108
1730397350000|2024-10-31 17:55:50|5718.8|5718.3|5718.8|5718.3|5719.05|5718.55|5718.55|5718.05|278
1730397360000|2024-10-31 17:56:00|5719.05|5718.55|5719.55|5719.05|5719.67|5719.17|5719.05|5718.55|327
1730397370000|2024-10-31 17:56:10|5719.8|5719.3|5720.05|5719.55|5720.05|5719.55|5719.3|5718.8|176
1730397380000|2024-10-31 17:56:20|5719.55|5719.05|5719.8|5719.3|5719.8|5719.3|5719.55|5719.05|157
1730397390000|2024-10-31 17:56:30|5720.05|5719.55|5719.3|5718.8|5720.05|5719.55|5719.3|5718.8|155
1730397400000|2024-10-31 17:56:40|5719.17|5718.67|5719.3|5718.8|5719.55|5719.05|5719.05|5718.55|182
1730397410000|2024-10-31 17:56:50|5719.55|5719.05|5719.3|5718.8|5719.55|5719.05|5719.3|5718.8|249
1730397420000|2024-10-31 17:57:00|5719.05|5718.55|5719.3|5718.8|5719.55|5719.05|5718.8|5718.3|310
1730397430000|2024-10-31 17:57:10|5719.17|5718.67|5719.05|5718.55|5719.17|5718.67|5718.92|5718.42|139
1730397440000|2024-10-31 17:57:20|5718.92|5718.42|5719.05|5718.55|5719.17|5718.67|5718.8|5718.3|109
1730397450000|2024-10-31 17:57:30|5718.92|5718.42|5719.05|5718.55|5719.3|5718.8|5718.92|5718.42|124
1730397460000|2024-10-31 17:57:40|5719.3|5718.8|5719.05|5718.55|5719.3|5718.8|5719.05|5718.55|168
1730397470000|2024-10-31 17:57:50|5719.3|5718.8|5719.05|5718.55|5719.3|5718.8|5719.05|5718.55|144
1730397480000|2024-10-31 17:58:00|5719.3|5718.8|5719.3|5718.8|5719.55|5719.05|5719.3|5718.8|279
1730397490000|2024-10-31 17:58:10|5719.05|5718.55|5719.05|5718.55|5719.3|5718.8|5718.92|5718.42|172
1730397500000|2024-10-31 17:58:20|5719.17|5718.67|5719.05|5718.55|5719.3|5718.8|5718.92|5718.42|201
1730397510000|2024-10-31 17:58:30|5719.17|5718.67|5719.05|5718.55|5719.3|5718.8|5719.05|5718.55|148
1730397520000|2024-10-31 17:58:40|5719.17|5718.67|5719.05|5718.55|5719.17|5718.67|5719.05|5718.55|47
1730397530000|2024-10-31 17:58:50|5719.3|5718.8|5719.8|5719.3|5720.05|5719.55|5719.05|5718.55|274
1730397540000|2024-10-31 17:59:00|5720.05|5719.55|5720.8|5720.3|5721.3|5720.8|5720.05|5719.55|547
1730397550000|2024-10-31 17:59:10|5721.05|5720.55|5720.8|5720.3|5721.3|5720.8|5720.55|5720.05|257
1730397560000|2024-10-31 17:59:20|5720.67|5720.17|5720.05|5719.55|5720.8|5720.3|5720.05|5719.55|173
1730397570000|2024-10-31 17:59:30|5719.92|5719.42|5720.05|5719.55|5720.3|5719.8|5719.8|5719.3|179
1730397580000|2024-10-31 17:59:40|5720.3|5719.8|5720.3|5719.8|5720.3|5719.8|5720.05|5719.55|108
1730397590000|2024-10-31 17:59:50|5720.05|5719.55|5720.3|5719.8|5720.3|5719.8|5720.05|5719.55|40
1730397600000|2024-10-31 18:00:00|5720.55|5720.05|5720.3|5719.8|5720.55|5720.05|5720.05|5719.55|495
1730397610000|2024-10-31 18:00:10|5720.05|5719.55|5720.3|5719.8|5720.8|5720.3|5720.05|5719.55|525
1730397620000|2024-10-31 18:00:20|5720.05|5719.55|5720.55|5720.05|5720.55|5720.05|5719.8|5719.3|383
1730397630000|2024-10-31 18:00:30|5720.67|5720.17|5720.3|5719.8|5721.3|5720.8|5720.05|5719.55|413
1730397640000|2024-10-31 18:00:40|5720.05|5719.55|5719.8|5719.3|5720.05|5719.55|5719.55|5719.05|210
1730397650000|2024-10-31 18:00:50|5719.55|5719.05|5719.8|5719.3|5720.05|5719.55|5719.3|5718.8|247
1730397660000|2024-10-31 18:01:00|5719.55|5719.05|5718.55|5718.05|5719.55|5719.05|5718.3|5717.8|634
1730397670000|2024-10-31 18:01:10|5718.3|5717.8|5718.8|5718.3|5719.05|5718.55|5718.3|5717.8|614
1730397680000|2024-10-31 18:01:20|5718.67|5718.17|5717.8|5717.3|5718.67|5718.17|5717.55|5717.05|355
1730397690000|2024-10-31 18:01:30|5717.55|5717.05|5717.05|5716.55|5717.55|5717.05|5717.05|5716.55|914
1730397700000|2024-10-31 18:01:40|5716.8|5716.3|5717.3|5716.8|5718.55|5718.05|5716.8|5716.3|1383
1730397710000|2024-10-31 18:01:50|5717.55|5717.05|5717.55|5717.05|5718.3|5717.8|5717.3|5716.8|507
1730397720000|2024-10-31 18:02:00|5717.3|5716.8|5717.05|5716.55|5718.05|5717.55|5717.05|5716.55|442
1730397730000|2024-10-31 18:02:10|5717.17|5716.67|5717.05|5716.55|5717.55|5717.05|5717.05|5716.55|453
1730397740000|2024-10-31 18:02:20|5717.3|5716.8|5717.3|5716.8|5717.3|5716.8|5717.05|5716.55|592
1730397750000|2024-10-31 18:02:30|5717.05|5716.55|5717.3|5716.8|5717.8|5717.3|5717.05|5716.55|382
1730397760000|2024-10-31 18:02:40|5717.05|5716.55|5717.05|5716.55|5717.05|5716.55|5717.05|5716.55|196
1730397770000|2024-10-31 18:02:50|5716.92|5716.42|5716.8|5716.3|5717.3|5716.8|5716.8|5716.3|497
1730397780000|2024-10-31 18:03:00|5717.05|5716.55|5717.05|5716.55|5717.3|5716.8|5716.8|5716.3|524
1730397790000|2024-10-31 18:03:10|5716.8|5716.3|5717.05|5716.55|5717.3|5716.8|5716.8|5716.3|422
1730397800000|2024-10-31 18:03:20|5716.8|5716.3|5717.55|5717.05|5717.55|5717.05|5716.8|5716.3|607
1730397810000|2024-10-31 18:03:30|5717.3|5716.8|5717.3|5716.8|5717.55|5717.05|5716.8|5716.3|388
1730397820000|2024-10-31 18:03:40|5717.05|5716.55|5716.8|5716.3|5717.3|5716.8|5716.8|5716.3|560
1730397830000|2024-10-31 18:03:50|5716.92|5716.42|5717.05|5716.55|5717.05|5716.55|5716.92|5716.42|277
1730397840000|2024-10-31 18:04:00|5717.3|5716.8|5717.05|5716.55|5717.55|5717.05|5717.05|5716.55|334
1730397850000|2024-10-31 18:04:10|5716.8|5716.3|5716.8|5716.3|5717.05|5716.55|5716.8|5716.3|393
1730397860000|2024-10-31 18:04:20|5717.05|5716.55|5716.8|5716.3|5717.05|5716.55|5716.8|5716.3|292
1730397870000|2024-10-31 18:04:30|5716.92|5716.42|5717.05|5716.55|5717.3|5716.8|5716.92|5716.42|352
1730397880000|2024-10-31 18:04:40|||||||||79
1730397890000|2024-10-31 18:04:50|5716.8|5716.3|5716.8|5716.3|5717.05|5716.55|5715.55|5715.05|2592
1730397900000|2024-10-31 18:05:00|5717.05|5716.55|5719.8|5719.3|5721.3|5720.8|5717.05|5716.55|4028
1730397910000|2024-10-31 18:05:10|5720.3|5719.8|5721.3|5720.8|5721.55|5721.05|5720.05|5719.55|1208
1730397920000|2024-10-31 18:05:20|5721.05|5720.55|5719.8|5719.3|5721.3|5720.8|5719.8|5719.3|640
1730397930000|2024-10-31 18:05:30|5720.05|5719.55|5720.3|5719.8|5720.3|5719.8|5719.55|5719.05|547
1730397940000|2024-10-31 18:05:40|5720.05|5719.55|5720.3|5719.8|5720.3|5719.8|5719.8|5719.3|284
1730397950000|2024-10-31 18:05:50|5720.05|5719.55|5719.05|5718.55|5720.05|5719.55|5718.8|5718.3|395
1730397960000|2024-10-31 18:06:00|5718.8|5718.3|5719.05|5718.55|5719.3|5718.8|5718.3|5717.8|502
1730397970000|2024-10-31 18:06:10|5718.8|5718.3|5718.55|5718.05|5719.05|5718.55|5718.05|5717.55|299
1730397980000|2024-10-31 18:06:20|5718.42|5717.92|5718.3|5717.8|5718.55|5718.05|5718.3|5717.8|222
1730397990000|2024-10-31 18:06:30|5718.05|5717.55|5718.05|5717.55|5718.3|5717.8|5717.8|5717.3|362
1730398000000|2024-10-31 18:06:40|5717.8|5717.3|5718.3|5717.8|5718.3|5717.8|5717.8|5717.3|295
1730398010000|2024-10-31 18:06:50|5718.17|5717.67|5718.05|5717.55|5718.3|5717.8|5718.05|5717.55|203
1730398020000|2024-10-31 18:07:00|5718.3|5717.8|5719.05|5718.55|5719.3|5718.8|5718.3|5717.8|245
1730398030000|2024-10-31 18:07:10|5718.8|5718.3|5718.55|5718.05|5718.8|5718.3|5718.3|5717.8|241
1730398040000|2024-10-31 18:07:20|5718.8|5718.3|5719.8|5719.3|5719.8|5719.3|5718.8|5718.3|332
1730398050000|2024-10-31 18:07:30|5720.05|5719.55|5719.3|5718.8|5720.05|5719.55|5719.3|5718.8|403
1730398060000|2024-10-31 18:07:40|5718.55|5718.05|5717.8|5717.3|5718.55|5718.05|5717.8|5717.3|397
1730398070000|2024-10-31 18:07:50|5718.05|5717.55|5718.05|5717.55|5718.3|5717.8|5718.05|5717.55|482
1730398080000|2024-10-31 18:08:00|5717.92|5717.42|5717.55|5717.05|5718.05|5717.55|5717.55|5717.05|288
1730398090000|2024-10-31 18:08:10|5717.42|5716.92|5717.05|5716.55|5717.42|5716.92|5716.8|5716.3|408
1730398100000|2024-10-31 18:08:20|5716.8|5716.3|5717.3|5716.8|5717.55|5717.05|5716.8|5716.3|520
1730398110000|2024-10-31 18:08:30|5717.05|5716.55|5717.05|5716.55|5717.05|5716.55|5717.05|5716.55|389
1730398120000|2024-10-31 18:08:40|5716.92|5716.42|5716.92|5716.42|5716.92|5716.42|5716.92|5716.42|127
1730398130000|2024-10-31 18:08:50|5716.8|5716.3|5716.8|5716.3|5717.05|5716.55|5716.55|5716.05|415
1730398140000|2024-10-31 18:09:00|5716.55|5716.05|5718.05|5717.55|5718.05|5717.55|5716.55|5716.05|520
1730398150000|2024-10-31 18:09:10|5718.55|5718.05|5718.05|5717.55|5718.55|5718.05|5718.05|5717.55|279
1730398160000|2024-10-31 18:09:20|5717.92|5717.42|5717.8|5717.3|5718.55|5718.05|5717.8|5717.3|265
1730398170000|2024-10-31 18:09:30|5717.55|5717.05|5717.55|5717.05|5717.8|5717.3|5717.3|5716.8|341
1730398180000|2024-10-31 18:09:40|5717.3|5716.8|5717.05|5716.55|5717.8|5717.3|5717.05|5716.55|191
1730398190000|2024-10-31 18:09:50|5717.17|5716.67|5717.05|5716.55|5717.3|5716.8|5717.05|5716.55|205
1730398200000|2024-10-31 18:10:00|5717.17|5716.67|5716.55|5716.05|5717.3|5716.8|5716.55|5716.05|257
1730398210000|2024-10-31 18:10:10|5716.8|5716.3|5717.05|5716.55|5717.3|5716.8|5716.8|5716.3|461
1730398220000|2024-10-31 18:10:20|5716.8|5716.3|5716.8|5716.3|5716.8|5716.3|5716.8|5716.3|181
1730398230000|2024-10-31 18:10:30|5717.05|5716.55|5716.8|5716.3|5717.05|5716.55|5716.8|5716.3|240
1730398240000|2024-10-31 18:10:40|5717.05|5716.55|5717.8|5717.3|5717.8|5717.3|5717.05|5716.55|276
1730398250000|2024-10-31 18:10:50|5718.05|5717.55|5717.8|5717.3|5718.3|5717.8|5717.8|5717.3|423
1730398260000|2024-10-31 18:11:00|5717.67|5717.17|5718.8|5718.3|5718.8|5718.3|5717.67|5717.17|323
1730398270000|2024-10-31 18:11:10|5719.05|5718.55|5719.3|5718.8|5719.3|5718.8|5719.05|5718.55|247
1730398280000|2024-10-31 18:11:20|5719.55|5719.05|5719.55|5719.05|5719.55|5719.05|5719.3|5718.8|194
1730398290000|2024-10-31 18:11:30|5719.8|5719.3|5720.05|5719.55|5720.55|5720.05|5719.8|5719.3|424
1730398300000|2024-10-31 18:11:40|5720.3|5719.8|5720.8|5720.3|5720.8|5720.3|5720.3|5719.8|250
1730398310000|2024-10-31 18:11:50|5721.05|5720.55|5721.3|5720.8|5721.3|5720.8|5721.05|5720.55|518
1730398320000|2024-10-31 18:12:00|5721.55|5721.05|5721.55|5721.05|5721.8|5721.3|5721.05|5720.55|532
1730398330000|2024-10-31 18:12:10|5721.8|5721.3|5720.8|5720.3|5722.05|5721.55|5720.8|5720.3|584
1730398340000|2024-10-31 18:12:20|5721.05|5720.55|5720.55|5720.05|5721.05|5720.55|5720.55|5720.05|201
1730398350000|2024-10-31 18:12:30|5721.05|5720.55|5720.8|5720.3|5721.05|5720.55|5720.8|5720.3|322
1730398360000|2024-10-31 18:12:40|5720.92|5720.42|5720.3|5719.8|5720.92|5720.42|5720.3|5719.8|122
1730398370000|2024-10-31 18:12:50|5720.05|5719.55|5719.8|5719.3|5720.17|5719.67|5719.8|5719.3|141
1730398380000|2024-10-31 18:13:00|5719.55|5719.05|5719.05|5718.55|5719.55|5719.05|5718.8|5718.3|352
1730398390000|2024-10-31 18:13:10|5718.8|5718.3|5718.05|5717.55|5718.8|5718.3|5717.8|5717.3|318
1730398400000|2024-10-31 18:13:20|5718.3|5717.8|5718.8|5718.3|5718.8|5718.3|5718.3|5717.8|112
1730398410000|2024-10-31 18:13:30|5719.05|5718.55|5718.8|5718.3|5719.05|5718.55|5718.55|5718.05|145
1730398420000|2024-10-31 18:13:40|5718.55|5718.05|5718.55|5718.05|5718.67|5718.17|5718.55|5718.05|66
1730398430000|2024-10-31 18:13:50|5718.3|5717.8|5718.05|5717.55|5718.55|5718.05|5718.05|5717.55|144
1730398440000|2024-10-31 18:14:00|5718.3|5717.8|5719.55|5719.05|5719.55|5719.05|5718.3|5717.8|259
1730398450000|2024-10-31 18:14:10|5719.8|5719.3|5720.3|5719.8|5720.3|5719.8|5719.55|5719.05|176
1730398460000|2024-10-31 18:14:20|5720.05|5719.55|5719.8|5719.3|5720.3|5719.8|5719.8|5719.3|146
1730398470000|2024-10-31 18:14:30|5719.55|5719.05|5719.8|5719.3|5719.8|5719.3|5719.55|5719.05|119
1730398480000|2024-10-31 18:14:40|5719.55|5719.05|5719.55|5719.05|5719.55|5719.05|5719.55|5719.05|106
1730398490000|2024-10-31 18:14:50|||||||||67
1730398500000|2024-10-31 18:15:00|5719.8|5719.3|5719.55|5719.05|5719.8|5719.3|5719.05|5718.55|477
1730398510000|2024-10-31 18:15:10|5719.42|5718.92|5719.55|5719.05|5719.55|5719.05|5719.05|5718.55|156
1730398520000|2024-10-31 18:15:20|5719.8|5719.3|5720.05|5719.55|5720.3|5719.8|5719.8|5719.3|156
1730398530000|2024-10-31 18:15:30|||||||||8
1730398540000|2024-10-31 18:15:40|5719.8|5719.3|5719.8|5719.3|5719.8|5719.3|5719.67|5719.17|181
1730398550000|2024-10-31 18:15:50|5719.55|5719.05|5719.3|5718.8|5719.55|5719.05|5719.3|5718.8|120
1730398560000|2024-10-31 18:16:00|5719.05|5718.55|5719.05|5718.55|5719.3|5718.8|5719.05|5718.55|157
1730398570000|2024-10-31 18:16:10|5719.17|5718.67|5719.3|5718.8|5719.55|5719.05|5719.05|5718.55|162
1730398580000|2024-10-31 18:16:20|5719.05|5718.55|5719.8|5719.3|5719.8|5719.3|5719.05|5718.55|126
1730398590000|2024-10-31 18:16:30|5720.3|5719.8|5719.8|5719.3|5720.3|5719.8|5719.55|5719.05|229
1730398600000|2024-10-31 18:16:40|5719.55|5719.05|5719.05|5718.55|5719.55|5719.05|5719.05|5718.55|58
1730398610000|2024-10-31 18:16:50|5719.17|5718.67|5719.05|5718.55|5719.17|5718.67|5719.05|5718.55|45
1730398620000|2024-10-31 18:17:00|5718.92|5718.42|5719.05|5718.55|5719.3|5718.8|5718.8|5718.3|259
1730398630000|2024-10-31 18:17:10|5718.92|5718.42|5718.55|5718.05|5719.05|5718.55|5718.3|5717.8|205
1730398640000|2024-10-31 18:17:20|||||||||99
1730398650000|2024-10-31 18:17:30|5718.8|5718.3|5719.05|5718.55|5719.05|5718.55|5718.8|5718.3|92
1730398660000|2024-10-31 18:17:40|5719.17|5718.67|5719.3|5718.8|5719.55|5719.05|5719.05|5718.55|371
1730398670000|2024-10-31 18:17:50|5719.05|5718.55|5718.8|5718.3|5719.17|5718.67|5718.8|5718.3|65
1730398680000|2024-10-31 18:18:00|5719.05|5718.55|5718.55|5718.05|5719.05|5718.55|5718.55|5718.05|99
1730398690000|2024-10-31 18:18:10|5718.67|5718.17|5718.55|5718.05|5719.05|5718.55|5718.55|5718.05|194
1730398700000|2024-10-31 18:18:20|5718.42|5717.92|5718.3|5717.8|5718.42|5717.92|5718.3|5717.8|85
1730398710000|2024-10-31 18:18:30|5718.55|5718.05|5718.55|5718.05|5718.8|5718.3|5718.3|5717.8|186
1730398720000|2024-10-31 18:18:40|5718.3|5717.8|5717.8|5717.3|5718.3|5717.8|5717.8|5717.3|196
1730398730000|2024-10-31 18:18:50|5717.55|5717.05|5717.55|5717.05|5717.55|5717.05|5717.55|5717.05|40
1730398740000|2024-10-31 18:19:00|5717.05|5716.55|5717.42|5716.92|5717.8|5717.3|5717.05|5716.55|428
1730398750000|2024-10-31 18:19:10|5717.55|5717.05|5717.55|5717.05|5717.8|5717.3|5717.55|5717.05|184
1730398760000|2024-10-31 18:19:20|5717.42|5716.92|5717.3|5716.8|5717.42|5716.92|5717.3|5716.8|138
1730398770000|2024-10-31 18:19:30|5717.05|5716.55|5717.3|5716.8|5717.3|5716.8|5717.05|5716.55|168
1730398780000|2024-10-31 18:19:40|5717.17|5716.67|5717.8|5717.3|5717.8|5717.3|5717.05|5716.55|241
1730398790000|2024-10-31 18:19:50|5717.67|5717.17|5717.67|5717.17|5717.8|5717.3|5717.55|5717.05|57
1730398800000|2024-10-31 18:20:00|5717.8|5717.3|5718.55|5718.05|5718.8|5718.3|5717.8|5717.3|355
1730398810000|2024-10-31 18:20:10|5718.42|5717.92|5718.05|5717.55|5718.42|5717.92|5717.8|5717.3|222
1730398820000|2024-10-31 18:20:20|5717.8|5717.3|5718.55|5718.05|5718.55|5718.05|5717.8|5717.3|161
1730398830000|2024-10-31 18:20:30|5718.3|5717.8|5718.3|5717.8|5718.55|5718.05|5718.17|5717.67|131
1730398840000|2024-10-31 18:20:40|5718.17|5717.67|5718.3|5717.8|5718.55|5718.05|5718.05|5717.55|103
1730398850000|2024-10-31 18:20:50|5718.17|5717.67|5718.05|5717.55|5718.3|5717.8|5718.05|5717.55|80
1730398860000|2024-10-31 18:21:00|5718.3|5717.8|5718.8|5718.3|5718.8|5718.3|5718.3|5717.8|241
1730398870000|2024-10-31 18:21:10|5719.05|5718.55|5718.55|5718.05|5719.3|5718.8|5718.55|5718.05|426
1730398880000|2024-10-31 18:21:20|5718.3|5717.8|5717.55|5717.05|5718.42|5717.92|5717.55|5717.05|574
1730398890000|2024-10-31 18:21:30|5717.67|5717.17|5718.05|5717.55|5718.55|5718.05|5717.67|5717.17|251
1730398900000|2024-10-31 18:21:40|5717.92|5717.42|5717.05|5716.55|5718.05|5717.55|5717.05|5716.55|300
1730398910000|2024-10-31 18:21:50|5717.3|5716.8|5717.3|5716.8|5717.3|5716.8|5717.05|5716.55|363
1730398920000|2024-10-31 18:22:00|5717.42|5716.92|5717.67|5717.17|5718.3|5717.8|5717.42|5716.92|317
1730398930000|2024-10-31 18:22:10|5717.8|5717.3|5718.3|5717.8|5718.3|5717.8|5717.8|5717.3|160
1730398940000|2024-10-31 18:22:20|5718.42|5717.92|5718.05|5717.55|5718.8|5718.3|5718.05|5717.55|227
1730398950000|2024-10-31 18:22:30|5718.3|5717.8|5718.3|5717.8|5718.3|5717.8|5718.3|5717.8|53
1730398960000|2024-10-31 18:22:40|5718.55|5718.05|5718.55|5718.05|5718.8|5718.3|5718.55|5718.05|163
1730398970000|2024-10-31 18:22:50|5718.3|5717.8|5718.05|5717.55|5718.3|5717.8|5718.05|5717.55|136
1730398980000|2024-10-31 18:23:00|5718.3|5717.8|5718.8|5718.3|5718.8|5718.3|5718.3|5717.8|301
1730398990000|2024-10-31 18:23:10|5718.67|5718.17|5718.17|5717.67|5718.67|5718.17|5717.8|5717.3|232
1730399000000|2024-10-31 18:23:20|5718.3|5717.8|5717.8|5717.3|5718.3|5717.8|5717.67|5717.17|174
1730399010000|2024-10-31 18:23:30|5718.05|5717.55|5718.55|5718.05|5718.8|5718.3|5718.05|5717.55|270
1730399020000|2024-10-31 18:23:40|5718.42|5717.92|5718.3|5717.8|5718.55|5718.05|5718.17|5717.67|130
1730399030000|2024-10-31 18:23:50|5718.55|5718.05|5718.55|5718.05|5718.55|5718.05|5718.17|5717.67|58
1730399040000|2024-10-31 18:24:00|5718.67|5718.17|5718.8|5718.3|5719.05|5718.55|5718.67|5718.17|384
1730399050000|2024-10-31 18:24:10|5718.67|5718.17|5718.55|5718.05|5718.8|5718.3|5718.55|5718.05|144
1730399060000|2024-10-31 18:24:20|5718.8|5718.3|5719.3|5718.8|5719.3|5718.8|5718.8|5718.3|349
1730399070000|2024-10-31 18:24:30|5719.05|5718.55|5719.55|5719.05|5719.55|5719.05|5718.8|5718.3|280
1730399080000|2024-10-31 18:24:40|5720.55|5720.05|5720.05|5719.55|5720.8|5720.3|5720.05|5719.55|1060
1730399090000|2024-10-31 18:24:50|5720.3|5719.8|5720.3|5719.8|5720.8|5720.3|5720.05|5719.55|337
1730399100000|2024-10-31 18:25:00|5720.55|5720.05|5719.55|5719.05|5720.8|5720.3|5719.55|5719.05|245
1730399110000|2024-10-31 18:25:10|5719.3|5718.8|5718.55|5718.05|5719.3|5718.8|5718.55|5718.05|426
1730399120000|2024-10-31 18:25:20|5718.67|5718.17|5718.05|5717.55|5719.05|5718.55|5718.05|5717.55|447
1730399130000|2024-10-31 18:25:30|5718.3|5717.8|5718.3|5717.8|5718.55|5718.05|5718.05|5717.55|418
1730399140000|2024-10-31 18:25:40|5718.55|5718.05|5718.55|5718.05|5718.8|5718.3|5718.55|5718.05|155
1730399150000|2024-10-31 18:25:50|5718.8|5718.3|5719.05|5718.55|5719.3|5718.8|5718.55|5718.05|354
1730399160000|2024-10-31 18:26:00|5719.3|5718.8|5719.05|5718.55|5719.3|5718.8|5718.8|5718.3|155
1730399170000|2024-10-31 18:26:10|5719.3|5718.8|5718.55|5718.05|5719.3|5718.8|5718.55|5718.05|310
1730399180000|2024-10-31 18:26:20|5718.67|5718.17|5718.3|5717.8|5718.67|5718.17|5718.3|5717.8|82
1730399190000|2024-10-31 18:26:30|5718.55|5718.05|5718.05|5717.55|5718.55|5718.05|5718.05|5717.55|209
1730399200000|2024-10-31 18:26:40|5718.3|5717.8|5718.55|5718.05|5718.55|5718.05|5718.17|5717.67|162
1730399210000|2024-10-31 18:26:50|5718.8|5718.3|5719.05|5718.55|5719.05|5718.55|5718.8|5718.3|124
1730399220000|2024-10-31 18:27:00|5719.3|5718.8|5718.8|5718.3|5719.3|5718.8|5718.8|5718.3|317
1730399230000|2024-10-31 18:27:10|5719.05|5718.55|5719.05|5718.55|5719.05|5718.55|5718.8|5718.3|119
1730399240000|2024-10-31 18:27:20|5719.17|5718.67|5719.05|5718.55|5719.3|5718.8|5718.8|5718.3|122
1730399250000|2024-10-31 18:27:30|5718.8|5718.3|5718.8|5718.3|5719.05|5718.55|5718.8|5718.3|163
1730399260000|2024-10-31 18:27:40|5718.67|5718.17|5718.8|5718.3|5718.8|5718.3|5718.55|5718.05|124
1730399270000|2024-10-31 18:27:50|5719.05|5718.55|5719.3|5718.8|5719.3|5718.8|5718.55|5718.05|257
1730399280000|2024-10-31 18:28:00|5719.67|5719.17|5720.55|5720.05|5720.67|5720.17|5719.55|5719.05|785
1730399290000|2024-10-31 18:28:10|5720.3|5719.8|5719.8|5719.3|5720.3|5719.8|5719.8|5719.3|268
1730399300000|2024-10-31 18:28:20|5719.55|5719.05|5719.05|5718.55|5719.55|5719.05|5719.05|5718.55|217
1730399310000|2024-10-31 18:28:30|5719.3|5718.8|5720.05|5719.55|5720.05|5719.55|5719.05|5718.55|237
1730399320000|2024-10-31 18:28:40|5719.92|5719.42|5719.55|5719.05|5719.92|5719.42|5719.55|5719.05|182
1730399330000|2024-10-31 18:28:50|5719.67|5719.17|5719.55|5719.05|5719.67|5719.17|5719.55|5719.05|139
1730399340000|2024-10-31 18:29:00|5719.67|5719.17|5720.3|5719.8|5720.3|5719.8|5719.55|5719.05|240
1730399350000|2024-10-31 18:29:10|5720.55|5720.05|5720.8|5720.3|5720.8|5720.3|5720.3|5719.8|341
1730399360000|2024-10-31 18:29:20|5721.05|5720.55|5720.55|5720.05|5721.05|5720.55|5720.3|5719.8|351
1730399370000|2024-10-31 18:29:30|5720.8|5720.3|5721.3|5720.8|5721.3|5720.8|5720.8|5720.3|333
1730399380000|2024-10-31 18:29:40|5721.55|5721.05|5721.3|5720.8|5721.8|5721.3|5721.3|5720.8|472
1730399390000|2024-10-31 18:29:50|5721.55|5721.05|5721.55|5721.05|5721.8|5721.3|5721.3|5720.8|403
1730399400000|2024-10-31 18:30:00|5721.42|5720.92|5723.05|5722.55|5723.3|5722.8|5721.3|5720.8|1290
1730399410000|2024-10-31 18:30:10|5722.8|5722.3|5723.05|5722.55|5723.05|5722.55|5722.55|5722.05|488
1730399420000|2024-10-31 18:30:20|5722.92|5722.42|5723.3|5722.8|5723.3|5722.8|5722.55|5722.05|598
1730399430000|2024-10-31 18:30:30|5723.17|5722.67|5722.8|5722.3|5723.55|5723.05|5722.8|5722.3|417
1730399440000|2024-10-31 18:30:40|5722.92|5722.42|5722.05|5721.55|5722.92|5722.42|5722.05|5721.55|383
1730399450000|2024-10-31 18:30:50|5721.92|5721.42|5722.8|5722.3|5722.8|5722.3|5721.92|5721.42|309
1730399460000|2024-10-31 18:31:00|5723.05|5722.55|5722.05|5721.55|5723.05|5722.55|5722.05|5721.55|1021
1730399470000|2024-10-31 18:31:10|5721.92|5721.42|5721.8|5721.3|5722.05|5721.55|5721.8|5721.3|208
1730399480000|2024-10-31 18:31:20|5722.05|5721.55|5721.55|5721.05|5722.05|5721.55|5721.55|5721.05|134
1730399490000|2024-10-31 18:31:30|5721.42|5720.92|5721.3|5720.8|5721.55|5721.05|5720.8|5720.3|360
1730399500000|2024-10-31 18:31:40|5721.05|5720.55|5720.8|5720.3|5721.05|5720.55|5720.67|5720.17|138
1730399510000|2024-10-31 18:31:50|5720.92|5720.42|5720.8|5720.3|5721.05|5720.55|5720.8|5720.3|121
1730399520000|2024-10-31 18:32:00|5720.67|5720.17|5719.55|5719.05|5720.67|5720.17|5719.55|5719.05|338
1730399530000|2024-10-31 18:32:10|5719.8|5719.3|5720.55|5720.05|5720.55|5720.05|5719.8|5719.3|363
1730399540000|2024-10-31 18:32:20|5720.42|5719.92|5720.05|5719.55|5720.42|5719.92|5720.05|5719.55|210
1730399550000|2024-10-31 18:32:30|5719.92|5719.42|5719.8|5719.3|5719.92|5719.42|5719.67|5719.17|136
1730399560000|2024-10-31 18:32:40|5720.05|5719.55|5720.3|5719.8|5720.3|5719.8|5720.05|5719.55|125
1730399570000|2024-10-31 18:32:50|5720.42|5719.92|5720.05|5719.55|5720.55|5720.05|5720.05|5719.55|190
1730399580000|2024-10-31 18:33:00|5719.92|5719.42|5720.3|5719.8|5720.3|5719.8|5719.8|5719.3|230
1730399590000|2024-10-31 18:33:10|5718.05|5717.55|5716.05|5715.55|5718.55|5718.05|5716.05|5715.55|3837
1730399600000|2024-10-31 18:33:20|5715.55|5715.05|5718.05|5717.55|5718.3|5717.8|5715.55|5715.05|3631
1730399610000|2024-10-31 18:33:30|5718.3|5717.8|5718.3|5717.8|5718.3|5717.8|5717.8|5717.3|755
1730399620000|2024-10-31 18:33:40|5717.8|5717.3|5717.17|5716.67|5718.05|5717.55|5717.17|5716.67|781
1730399630000|2024-10-31 18:33:50|5717.05|5716.55|5716.8|5716.3|5717.3|5716.8|5715.42|5714.92|1546
1730399640000|2024-10-31 18:34:00|5716.55|5716.05|5716.8|5716.3|5717.05|5716.55|5715.55|5715.05|1297
1730399650000|2024-10-31 18:34:10|5716.55|5716.05|5714.3|5713.8|5716.8|5716.3|5714.05|5713.55|1617
1730399660000|2024-10-31 18:34:20|5714.05|5713.55|5714.3|5713.8|5715.55|5715.05|5713.8|5713.3|1582
1730399670000|2024-10-31 18:34:30|5714.05|5713.55|5716.05|5715.55|5716.55|5716.05|5714.05|5713.55|2245
1730399680000|2024-10-31 18:34:40|5716.17|5715.67|5718.8|5718.3|5719.05|5718.55|5716.17|5715.67|1472
1730399690000|2024-10-31 18:34:50|5718.55|5718.05|5718.55|5718.05|5718.8|5718.3|5718.05|5717.55|737
1730399700000|2024-10-31 18:35:00|5718.8|5718.3|5718.05|5717.55|5719.8|5719.3|5718.05|5717.55|911
1730399710000|2024-10-31 18:35:10|5717.8|5717.3|5717.8|5717.3|5717.8|5717.3|5717.3|5716.8|326
1730399720000|2024-10-31 18:35:20|5717.55|5717.05|5717.05|5716.55|5717.8|5717.3|5716.8|5716.3|585
1730399730000|2024-10-31 18:35:30|5716.8|5716.3|5717.3|5716.8|5717.55|5717.05|5716.8|5716.3|294
1730399740000|2024-10-31 18:35:40|5717.05|5716.55|5716.8|5716.3|5717.05|5716.55|5716.3|5715.8|244
1730399750000|2024-10-31 18:35:50|5717.05|5716.55|5716.8|5716.3|5717.05|5716.55|5716.3|5715.8|798
1730399760000|2024-10-31 18:36:00|5717.05|5716.55|5718.3|5717.8|5718.55|5718.05|5716.8|5716.3|601
1730399770000|2024-10-31 18:36:10|5718.55|5718.05|5718.55|5718.05|5719.05|5718.55|5718.3|5717.8|764
1730399780000|2024-10-31 18:36:20|5718.3|5717.8|5718.3|5717.8|5718.8|5718.3|5718.05|5717.55|339
1730399790000|2024-10-31 18:36:30|5718.17|5717.67|5716.05|5715.55|5718.17|5717.67|5716.05|5715.55|393
1730399800000|2024-10-31 18:36:40|5716.3|5715.8|5716.05|5715.55|5716.55|5716.05|5716.05|5715.55|353
1730399810000|2024-10-31 18:36:50|5715.92|5715.42|5716.3|5715.8|5716.3|5715.8|5715.55|5715.05|277
1730399820000|2024-10-31 18:37:00|5716.17|5715.67|5714.8|5714.3|5716.3|5715.8|5714.8|5714.3|690
1730399830000|2024-10-31 18:37:10|5714.92|5714.42|5714.8|5714.3|5715.05|5714.55|5714.55|5714.05|468
1730399840000|2024-10-31 18:37:20|5715.05|5714.55|5715.8|5715.3|5716.3|5715.8|5714.8|5714.3|570
1730399850000|2024-10-31 18:37:30|5716.05|5715.55|5716.55|5716.05|5717.05|5716.55|5715.8|5715.3|636
1730399860000|2024-10-31 18:37:40|5716.3|5715.8|5715.8|5715.3|5716.55|5716.05|5715.67|5715.17|252
1730399870000|2024-10-31 18:37:50|5715.67|5715.17|5716.05|5715.55|5716.05|5715.55|5715.3|5714.8|369
1730399880000|2024-10-31 18:38:00|5716.3|5715.8|5715.67|5715.17|5716.8|5716.3|5715.42|5714.92|526
1730399890000|2024-10-31 18:38:10|5715.8|5715.3|5715.8|5715.3|5715.8|5715.3|5715.55|5715.05|228
1730399900000|2024-10-31 18:38:20|5716.05|5715.55|5715.8|5715.3|5716.3|5715.8|5715.8|5715.3|382
1730399910000|2024-10-31 18:38:30|5716.05|5715.55|5717.3|5716.8|5717.8|5717.3|5715.8|5715.3|457
1730399920000|2024-10-31 18:38:40|5717.42|5716.92|5718.3|5717.8|5718.3|5717.8|5717.3|5716.8|678
1730399930000|2024-10-31 18:38:50|5718.05|5717.55|5718.55|5718.05|5718.8|5718.3|5718.05|5717.55|431
1730399940000|2024-10-31 18:39:00|5718.67|5718.17|5718.55|5718.05|5718.8|5718.3|5718.05|5717.55|407
1730399950000|2024-10-31 18:39:10|5718.67|5718.17|5718.3|5717.8|5719.05|5718.55|5718.05|5717.55|365
1730399960000|2024-10-31 18:39:20|5718.42|5717.92|5718.05|5717.55|5718.42|5717.92|5718.05|5717.55|289
1730399970000|2024-10-31 18:39:30|5717.8|5717.3|5717.8|5717.3|5717.8|5717.3|5717.3|5716.8|244
1730399980000|2024-10-31 18:39:40|5718.05|5717.55|5716.8|5716.3|5718.05|5717.55|5716.8|5716.3|516
1730399990000|2024-10-31 18:39:50|5716.92|5716.42|5717.55|5717.05|5718.05|5717.55|5716.92|5716.42|387
1730400000000|2024-10-31 18:40:00|5717.8|5717.3|5718.05|5717.55|5718.42|5717.92|5717.8|5717.3|506
1730400010000|2024-10-31 18:40:10|5718.3|5717.8|5717.3|5716.8|5718.3|5717.8|5717.17|5716.67|358
1730400020000|2024-10-31 18:40:20|5717.8|5717.3|5717.55|5717.05|5718.05|5717.55|5717.55|5717.05|192
1730400030000|2024-10-31 18:40:30|5717.3|5716.8|5716.05|5715.55|5717.55|5717.05|5716.05|5715.55|357
1730400040000|2024-10-31 18:40:40|5716.17|5715.67|5717.8|5717.3|5717.8|5717.3|5716.05|5715.55|408
1730400050000|2024-10-31 18:40:50|5718.3|5717.8|5718.05|5717.55|5718.3|5717.8|5717.8|5717.3|308
1730400060000|2024-10-31 18:41:00|5718.3|5717.8|5718.05|5717.55|5718.42|5717.92|5717.8|5717.3|481
1730400070000|2024-10-31 18:41:10|5718.3|5717.8|5718.05|5717.55|5718.3|5717.8|5717.92|5717.42|212
1730400080000|2024-10-31 18:41:20|5718.3|5717.8|5718.05|5717.55|5718.3|5717.8|5717.92|5717.42|385
1730400090000|2024-10-31 18:41:30|5717.8|5717.3|5717.3|5716.8|5717.8|5717.3|5717.3|5716.8|210
1730400100000|2024-10-31 18:41:40|5717.55|5717.05|5717.3|5716.8|5717.8|5717.3|5717.3|5716.8|384
1730400110000|2024-10-31 18:41:50|5717.42|5716.92|5717.17|5716.67|5717.42|5716.92|5717.05|5716.55|330
1730400120000|2024-10-31 18:42:00|5717.3|5716.8|5716.8|5716.3|5717.3|5716.8|5716.8|5716.3|436
1730400130000|2024-10-31 18:42:10|5717.05|5716.55|5716.8|5716.3|5717.55|5717.05|5716.8|5716.3|381
1730400140000|2024-10-31 18:42:20|5717.05|5716.55|5716.8|5716.3|5717.3|5716.8|5716.55|5716.05|469
1730400150000|2024-10-31 18:42:30|5716.55|5716.05|5716.55|5716.05|5716.55|5716.05|5716.3|5715.8|279
1730400160000|2024-10-31 18:42:40|5716.8|5716.3|5716.3|5715.8|5716.8|5716.3|5716.3|5715.8|381
1730400170000|2024-10-31 18:42:50|5716.55|5716.05|5716.55|5716.05|5716.8|5716.3|5716.3|5715.8|217
1730400180000|2024-10-31 18:43:00|5716.8|5716.3|5716.8|5716.3|5716.8|5716.3|5716.55|5716.05|455
1730400190000|2024-10-31 18:43:10|5716.92|5716.42|5716.3|5715.8|5716.92|5716.42|5716.3|5715.8|205
1730400200000|2024-10-31 18:43:20|5716.05|5715.55|5716.05|5715.55|5716.3|5715.8|5715.8|5715.3|362
1730400210000|2024-10-31 18:43:30|5716.3|5715.8|5716.05|5715.55|5716.3|5715.8|5715.8|5715.3|199
1730400220000|2024-10-31 18:43:40|5716.17|5715.67|5716.05|5715.55|5716.3|5715.8|5716.05|5715.55|149
1730400230000|2024-10-31 18:43:50|5716.3|5715.8|5716.55|5716.05|5716.8|5716.3|5716.3|5715.8|330
1730400240000|2024-10-31 18:44:00|5716.3|5715.8|5716.3|5715.8|5716.55|5716.05|5715.8|5715.3|613
1730400250000|2024-10-31 18:44:10|5716.55|5716.05|5716.3|5715.8|5716.92|5716.42|5716.3|5715.8|397
1730400260000|2024-10-31 18:44:20|5716.55|5716.05|5718.05|5717.55|5718.05|5717.55|5716.55|5716.05|433
1730400270000|2024-10-31 18:44:30|5718.3|5717.8|5719.3|5718.8|5719.67|5719.17|5718.3|5717.8|1016
1730400280000|2024-10-31 18:44:40|5719.55|5719.05|5720.05|5719.55|5720.05|5719.55|5719.3|5718.8|436
1730400290000|2024-10-31 18:44:50|5720.3|5719.8|5720.3|5719.8|5721.05|5720.55|5720.3|5719.8|591
1730400300000|2024-10-31 18:45:00|5720.05|5719.55|5720.8|5720.3|5721.05|5720.55|5720.05|5719.55|670
1730400310000|2024-10-31 18:45:10|5721.05|5720.55|5721.3|5720.8|5721.3|5720.8|5720.8|5720.3|614
1730400320000|2024-10-31 18:45:20|5721.55|5721.05|5721.8|5721.3|5722.05|5721.55|5721.55|5721.05|511
1730400330000|2024-10-31 18:45:30|5721.55|5721.05|5721.05|5720.55|5721.8|5721.3|5721.05|5720.55|235
1730400340000|2024-10-31 18:45:40|5721.3|5720.8|5721.05|5720.55|5721.8|5721.3|5721.05|5720.55|328
1730400350000|2024-10-31 18:45:50|5720.8|5720.3|5720.8|5720.3|5721.05|5720.55|5720.42|5719.92|257
1730400360000|2024-10-31 18:46:00|5721.05|5720.55|5720.3|5719.8|5721.17|5720.67|5720.3|5719.8|573
1730400370000|2024-10-31 18:46:10|5720.05|5719.55|5718.8|5718.3|5720.05|5719.55|5718.8|5718.3|399
1730400380000|2024-10-31 18:46:20|5718.67|5718.17|5719.05|5718.55|5719.05|5718.55|5718.55|5718.05|327
1730400390000|2024-10-31 18:46:30|5719.3|5718.8|5719.55|5719.05|5719.8|5719.3|5719.17|5718.67|265
1730400400000|2024-10-31 18:46:40|5719.42|5718.92|5719.05|5718.55|5719.42|5718.92|5719.05|5718.55|155
1730400410000|2024-10-31 18:46:50|5718.92|5718.42|5718.55|5718.05|5719.05|5718.55|5718.55|5718.05|254
1730400420000|2024-10-31 18:47:00|5718.67|5718.17|5718.8|5718.3|5719.05|5718.55|5718.55|5718.05|182
1730400430000|2024-10-31 18:47:10|5719.05|5718.55|5719.67|5719.17|5719.8|5719.3|5718.92|5718.42|242
1730400440000|2024-10-31 18:47:20|5719.8|5719.3|5719.3|5718.8|5719.92|5719.42|5719.3|5718.8|293
1730400450000|2024-10-31 18:47:30|5719.55|5719.05|5718.8|5718.3|5719.8|5719.3|5718.8|5718.3|212
1730400460000|2024-10-31 18:47:40|5719.05|5718.55|5719.05|5718.55|5719.05|5718.55|5719.05|5718.55|50
1730400470000|2024-10-31 18:47:50|5718.92|5718.42|5719.05|5718.55|5719.05|5718.55|5718.8|5718.3|127
1730400480000|2024-10-31 18:48:00|5719.3|5718.8|5719.05|5718.55|5719.55|5719.05|5718.8|5718.3|347
1730400490000|2024-10-31 18:48:10|5718.8|5718.3|5718.05|5717.55|5719.05|5718.55|5718.05|5717.55|498
1730400500000|2024-10-31 18:48:20|5718.3|5717.8|5718.05|5717.55|5718.55|5718.05|5717.92|5717.42|289
1730400510000|2024-10-31 18:48:30|5718.3|5717.8|5718.8|5718.3|5719.05|5718.55|5718.3|5717.8|294
1730400520000|2024-10-31 18:48:40|5718.67|5718.17|5718.55|5718.05|5718.67|5718.17|5718.3|5717.8|249
1730400530000|2024-10-31 18:48:50|5718.8|5718.3|5718.55|5718.05|5718.8|5718.3|5718.55|5718.05|124
1730400540000|2024-10-31 18:49:00|5718.8|5718.3|5719.05|5718.55|5719.55|5719.05|5718.8|5718.3|331
1730400550000|2024-10-31 18:49:10|5718.92|5718.42|5719.05|5718.55|5719.3|5718.8|5718.55|5718.05|292
1730400560000|2024-10-31 18:49:20|5718.8|5718.3|5718.05|5717.55|5718.8|5718.3|5717.8|5717.3|264
1730400570000|2024-10-31 18:49:30|5718.3|5717.8|5717.8|5717.3|5718.3|5717.8|5717.8|5717.3|208
1730400580000|2024-10-31 18:49:40|5717.55|5717.05|5716.8|5716.3|5717.55|5717.05|5716.8|5716.3|567
1730400590000|2024-10-31 18:49:50|5717.05|5716.55|5716.8|5716.3|5717.05|5716.55|5716.67|5716.17|365
1730400600000|2024-10-31 18:50:00|5716.55|5716.05|5718.8|5718.3|5718.8|5718.3|5716.55|5716.05|922
1730400610000|2024-10-31 18:50:10|5718.55|5718.05|5718.8|5718.3|5718.8|5718.3|5718.3|5717.8|343
1730400620000|2024-10-31 18:50:20|5718.55|5718.05|5718.05|5717.55|5718.8|5718.3|5718.05|5717.55|159
1730400630000|2024-10-31 18:50:30|5718.3|5717.8|5718.05|5717.55|5718.55|5718.05|5718.05|5717.55|273
1730400640000|2024-10-31 18:50:40|5717.8|5717.3|5717.55|5717.05|5717.8|5717.3|5717.3|5716.8|380
1730400650000|2024-10-31 18:50:50|5717.8|5717.3|5717.3|5716.8|5717.8|5717.3|5717.3|5716.8|182
1730400660000|2024-10-31 18:51:00|5717.55|5717.05|5717.3|5716.8|5717.55|5717.05|5717.05|5716.55|214
1730400670000|2024-10-31 18:51:10|5717.17|5716.67|5717.55|5717.05|5717.55|5717.05|5716.92|5716.42|277
1730400680000|2024-10-31 18:51:20|5717.42|5716.92|5717.8|5717.3|5717.8|5717.3|5717.3|5716.8|135
1730400690000|2024-10-31 18:51:30|5717.55|5717.05|5717.8|5717.3|5717.8|5717.3|5717.3|5716.8|160
1730400700000|2024-10-31 18:51:40|5717.67|5717.17|5717.55|5717.05|5717.8|5717.3|5717.55|5717.05|212
1730400710000|2024-10-31 18:51:50|5717.67|5717.17|5718.3|5717.8|5718.55|5718.05|5717.55|5717.05|483
1730400720000|2024-10-31 18:52:00|5718.05|5717.55|5719.8|5719.3|5720.05|5719.55|5718.05|5717.55|1147
1730400730000|2024-10-31 18:52:10|5719.92|5719.42|5720.05|5719.55|5720.17|5719.67|5719.55|5719.05|489
1730400740000|2024-10-31 18:52:20|5719.8|5719.3|5719.05|5718.55|5719.8|5719.3|5718.8|5718.3|245
1730400750000|2024-10-31 18:52:30|5719.3|5718.8|5719.3|5718.8|5719.55|5719.05|5719.05|5718.55|184
1730400760000|2024-10-31 18:52:40|5719.17|5718.67|5719.55|5719.05|5719.8|5719.3|5718.8|5718.3|388
1730400770000|2024-10-31 18:52:50|5719.3|5718.8|5719.42|5718.92|5719.55|5719.05|5719.05|5718.55|223
1730400780000|2024-10-31 18:53:00|5719.55|5719.05|5719.55|5719.05|5719.8|5719.3|5719.3|5718.8|225
1730400790000|2024-10-31 18:53:10|5719.42|5718.92|5719.3|5718.8|5719.55|5719.05|5719.05|5718.55|484
1730400800000|2024-10-31 18:53:20|5719.55|5719.05|5718.3|5717.8|5719.55|5719.05|5718.05|5717.55|327
1730400810000|2024-10-31 18:53:30|5718.55|5718.05|5719.05|5718.55|5719.05|5718.55|5718.55|5718.05|370
1730400820000|2024-10-31 18:53:40|5718.92|5718.42|5719.55|5719.05|5720.05|5719.55|5718.8|5718.3|309
1730400830000|2024-10-31 18:53:50|5719.42|5718.92|5719.17|5718.67|5719.8|5719.3|5719.17|5718.67|174
1730400840000|2024-10-31 18:54:00|5719.05|5718.55|5719.05|5718.55|5719.3|5718.8|5718.55|5718.05|220
1730400850000|2024-10-31 18:54:10|5719.3|5718.8|5719.42|5718.92|5719.55|5719.05|5719.05|5718.55|224
1730400860000|2024-10-31 18:54:20|5719.3|5718.8|5718.8|5718.3|5719.3|5718.8|5718.55|5718.05|154
1730400870000|2024-10-31 18:54:30|5718.67|5718.17|5719.3|5718.8|5719.3|5718.8|5718.67|5718.17|130
1730400880000|2024-10-31 18:54:40|5719.42|5718.92|5719.55|5719.05|5720.05|5719.55|5719.42|5718.92|266
1730400890000|2024-10-31 18:54:50|5719.8|5719.3|5719.55|5719.05|5719.8|5719.3|5719.3|5718.8|264
1730400900000|2024-10-31 18:55:00|5719.8|5719.3|5719.3|5718.8|5719.8|5719.3|5719.05|5718.55|351
1730400910000|2024-10-31 18:55:10|5719.05|5718.55|5719.05|5718.55|5719.3|5718.8|5718.8|5718.3|147
1730400920000|2024-10-31 18:55:20|5718.8|5718.3|5719.3|5718.8|5719.3|5718.8|5718.55|5718.05|242
1730400930000|2024-10-31 18:55:30|5719.17|5718.67|5720.05|5719.55|5720.05|5719.55|5719.17|5718.67|259
1730400940000|2024-10-31 18:55:40|5720.3|5719.8|5720.3|5719.8|5720.8|5720.3|5720.05|5719.55|566
1730400950000|2024-10-31 18:55:50|5720.05|5719.55|5720.8|5720.3|5721.3|5720.8|5720.05|5719.55|318
1730400960000|2024-10-31 18:56:00|5720.92|5720.42|5720.8|5720.3|5721.05|5720.55|5720.55|5720.05|228
1730400970000|2024-10-31 18:56:10|5720.67|5720.17|5721.05|5720.55|5721.3|5720.8|5720.67|5720.17|289
1730400980000|2024-10-31 18:56:20|5721.3|5720.8|5721.3|5720.8|5721.3|5720.8|5721.3|5720.8|88
1730400990000|2024-10-31 18:56:30|5721.05|5720.55|5721.8|5721.3|5722.05|5721.55|5721.05|5720.55|565
1730401000000|2024-10-31 18:56:40|5721.92|5721.42|5722.05|5721.55|5722.05|5721.55|5721.8|5721.3|255
1730401010000|2024-10-31 18:56:50|5722.3|5721.8|5721.8|5721.3|5722.3|5721.8|5721.55|5721.05|206
1730401020000|2024-10-31 18:57:00|5721.67|5721.17|5722.05|5721.55|5722.05|5721.55|5721.67|5721.17|307
1730401030000|2024-10-31 18:57:10|5721.8|5721.3|5721.8|5721.3|5722.05|5721.55|5721.55|5721.05|230
1730401040000|2024-10-31 18:57:20|5722.05|5721.55|5722.05|5721.55|5722.3|5721.8|5721.8|5721.3|249
1730401050000|2024-10-31 18:57:30|5721.8|5721.3|5721.8|5721.3|5722.05|5721.55|5721.8|5721.3|161
1730401060000|2024-10-31 18:57:40|5722.05|5721.55|5722.3|5721.8|5722.3|5721.8|5721.8|5721.3|288
1730401070000|2024-10-31 18:57:50|5722.55|5722.05|5723.55|5723.05|5723.8|5723.3|5722.3|5721.8|1055
1730401080000|2024-10-31 18:58:00|5723.05|5722.55|5723.3|5722.8|5723.55|5723.05|5723.05|5722.55|406
1730401090000|2024-10-31 18:58:10|5723.55|5723.05|5724.3|5723.8|5725.05|5724.55|5723.55|5723.05|973
1730401100000|2024-10-31 18:58:20|5724.55|5724.05|5723.8|5723.3|5724.55|5724.05|5723.05|5722.55|709
1730401110000|2024-10-31 18:58:30|5724.05|5723.55|5723.55|5723.05|5724.05|5723.55|5723.3|5722.8|431
1730401120000|2024-10-31 18:58:40|5723.67|5723.17|5723.3|5722.8|5724.05|5723.55|5723.05|5722.55|744
1730401130000|2024-10-31 18:58:50|5723.05|5722.55|5722.8|5722.3|5723.05|5722.55|5722.55|5722.05|241
1730401140000|2024-10-31 18:59:00|5723.05|5722.55|5722.55|5722.05|5723.05|5722.55|5721.8|5721.3|762
1730401150000|2024-10-31 18:59:10|5722.8|5722.3|5723.3|5722.8|5723.55|5723.05|5722.55|5722.05|552
1730401160000|2024-10-31 18:59:20|5723.17|5722.67|5723.3|5722.8|5723.55|5723.05|5723.05|5722.55|451
1730401170000|2024-10-31 18:59:30|5723.55|5723.05|5723.3|5722.8|5723.55|5723.05|5723.3|5722.8|132
1730401180000|2024-10-31 18:59:40|5723.55|5723.05|5722.8|5722.3|5723.55|5723.05|5722.42|5721.92|371
1730401190000|2024-10-31 18:59:50|5723.05|5722.55|5723.05|5722.55|5723.55|5723.05|5723.05|5722.55|589
1730401200000|2024-10-31 19:00:00|5723.3|5722.8|5723.8|5723.3|5723.8|5723.3|5723.3|5722.8|823
1730401210000|2024-10-31 19:00:10|5723.55|5723.05|5725.05|5724.55|5725.05|5724.55|5723.55|5723.05|436
1730401220000|2024-10-31 19:00:20|5725.3|5724.8|5725.05|5724.55|5725.8|5725.3|5724.55|5724.05|1044
1730401230000|2024-10-31 19:00:30|5725.3|5724.8|5725.55|5725.05|5725.8|5725.3|5725.05|5724.55|590
1730401240000|2024-10-31 19:00:40|5725.3|5724.8|5726.05|5725.55|5726.05|5725.55|5725.3|5724.8|584
1730401250000|2024-10-31 19:00:50|5726.17|5725.67|5725.05|5724.55|5726.8|5726.3|5725.05|5724.55|672
1730401260000|2024-10-31 19:01:00|5724.8|5724.3|5725.3|5724.8|5725.55|5725.05|5724.55|5724.05|486
1730401270000|2024-10-31 19:01:10|5725.05|5724.55|5724.05|5723.55|5725.05|5724.55|5723.8|5723.3|544
1730401280000|2024-10-31 19:01:20|5723.8|5723.3|5724.3|5723.8|5724.3|5723.8|5723.55|5723.05|295
1730401290000|2024-10-31 19:01:30|5724.8|5724.3|5724.67|5724.17|5724.8|5724.3|5724.05|5723.55|247
1730401300000|2024-10-31 19:01:40|5724.55|5724.05|5724.05|5723.55|5724.8|5724.3|5723.42|5722.92|1721
1730401310000|2024-10-31 19:01:50|5724.3|5723.8|5724.05|5723.55|5724.8|5724.3|5724.05|5723.55|431
1730401320000|2024-10-31 19:02:00|5723.92|5723.42|5724.55|5724.05|5724.67|5724.17|5723.55|5723.05|397
1730401330000|2024-10-31 19:02:10|5724.3|5723.8|5724.05|5723.55|5724.55|5724.05|5724.05|5723.55|155
1730401340000|2024-10-31 19:02:20|5723.8|5723.3|5723.55|5723.05|5723.8|5723.3|5723.3|5722.8|351
1730401350000|2024-10-31 19:02:30|5723.8|5723.3|5725.17|5724.67|5725.3|5724.8|5723.55|5723.05|610
1730401360000|2024-10-31 19:02:40|5725.05|5724.55|5725.05|5724.55|5725.05|5724.55|5724.8|5724.3|212
1730401370000|2024-10-31 19:02:50|5725.3|5724.8|5725.05|5724.55|5725.3|5724.8|5725.05|5724.55|242
1730401380000|2024-10-31 19:03:00|5724.8|5724.3|5723.8|5723.3|5724.8|5724.3|5723.55|5723.05|465
1730401390000|2024-10-31 19:03:10|5724.05|5723.55|5723.8|5723.3|5724.05|5723.55|5723.55|5723.05|195
1730401400000|2024-10-31 19:03:20|5723.67|5723.17|5723.55|5723.05|5724.05|5723.55|5723.3|5722.8|310
1730401410000|2024-10-31 19:03:30|5723.67|5723.17|5723.8|5723.3|5724.05|5723.55|5723.55|5723.05|219
1730401420000|2024-10-31 19:03:40|5723.55|5723.05|5723.55|5723.05|5723.8|5723.3|5723.55|5723.05|219
1730401430000|2024-10-31 19:03:50|5723.3|5722.8|5723.8|5723.3|5723.8|5723.3|5723.05|5722.55|317
1730401440000|2024-10-31 19:04:00|5723.55|5723.05|5723.8|5723.3|5724.05|5723.55|5723.3|5722.8|306
1730401450000|2024-10-31 19:04:10|5724.05|5723.55|5724.8|5724.3|5724.8|5724.3|5723.8|5723.3|218
1730401460000|2024-10-31 19:04:20|5724.55|5724.05|5724.55|5724.05|5724.8|5724.3|5724.55|5724.05|201
1730401470000|2024-10-31 19:04:30|5724.67|5724.17|5724.55|5724.05|5724.8|5724.3|5724.3|5723.8|174
1730401480000|2024-10-31 19:04:40|5724.8|5724.3|5725.05|5724.55|5725.05|5724.55|5724.67|5724.17|236
1730401490000|2024-10-31 19:04:50|5725.3|5724.8|5724.55|5724.05|5725.3|5724.8|5724.55|5724.05|157
1730401500000|2024-10-31 19:05:00|5724.67|5724.17|5724.8|5724.3|5725.3|5724.8|5724.67|5724.17|343
1730401510000|2024-10-31 19:05:10|5725.05|5724.55|5725.3|5724.8|5725.3|5724.8|5724.8|5724.3|242
1730401520000|2024-10-31 19:05:20|5725.55|5725.05|5725.8|5725.3|5725.92|5725.42|5725.55|5725.05|258
1730401530000|2024-10-31 19:05:30|5725.67|5725.17|5725.55|5725.05|5725.8|5725.3|5725.3|5724.8|348
1730401540000|2024-10-31 19:05:40|5725.3|5724.8|5725.05|5724.55|5725.3|5724.8|5725.05|5724.55|204
1730401550000|2024-10-31 19:05:50|5725.17|5724.67|5725.55|5725.05|5725.8|5725.3|5725.05|5724.55|235
1730401560000|2024-10-31 19:06:00|5725.3|5724.8|5726.55|5726.05|5726.55|5726.05|5725.3|5724.8|491
1730401570000|2024-10-31 19:06:10|5726.3|5725.8|5726.42|5725.92|5726.55|5726.05|5726.3|5725.8|299
1730401580000|2024-10-31 19:06:20|5726.55|5726.05|5727.05|5726.55|5727.05|5726.55|5726.3|5725.8|271
1730401590000|2024-10-31 19:06:30|5726.8|5726.3|5726.55|5726.05|5727.05|5726.55|5726.55|5726.05|419
1730401600000|2024-10-31 19:06:40|5726.3|5725.8|5726.3|5725.8|5726.55|5726.05|5726.3|5725.8|420
1730401610000|2024-10-31 19:06:50|5726.55|5726.05|5727.05|5726.55|5727.17|5726.67|5726.55|5726.05|305
1730401620000|2024-10-31 19:07:00|5726.8|5726.3|5727.05|5726.55|5727.3|5726.8|5726.55|5726.05|791
1730401630000|2024-10-31 19:07:10|5727.3|5726.8|5727.8|5727.3|5727.8|5727.3|5727.05|5726.55|657
1730401640000|2024-10-31 19:07:20|5727.67|5727.17|5726.55|5726.05|5727.8|5727.3|5726.3|5725.8|527
1730401650000|2024-10-31 19:07:30|5726.8|5726.3|5726.8|5726.3|5727.05|5726.55|5726.8|5726.3|368
1730401660000|2024-10-31 19:07:40|5727.05|5726.55|5726.55|5726.05|5727.05|5726.55|5726.55|5726.05|188
1730401670000|2024-10-31 19:07:50|5726.67|5726.17|5726.8|5726.3|5726.92|5726.42|5726.67|5726.17|340
1730401680000|2024-10-31 19:08:00|5726.92|5726.42|5727.55|5727.05|5727.55|5727.05|5726.92|5726.42|262
1730401690000|2024-10-31 19:08:10|5727.42|5726.92|5727.05|5726.55|5727.55|5727.05|5727.05|5726.55|230
1730401700000|2024-10-31 19:08:20|5727.3|5726.8|5727.8|5727.3|5728.3|5727.8|5727.3|5726.8|563
1730401710000|2024-10-31 19:08:30|5728.05|5727.55|5730.05|5729.55|5730.05|5729.55|5728.05|5727.55|1171
1730401720000|2024-10-31 19:08:40|5730.3|5729.8|5728.8|5728.3|5730.55|5730.05|5728.55|5728.05|896
1730401730000|2024-10-31 19:08:50|5728.67|5728.17|5728.8|5728.3|5729.05|5728.55|5728.67|5728.17|268
1730401740000|2024-10-31 19:09:00|5729.05|5728.55|5728.8|5728.3|5729.3|5728.8|5728.8|5728.3|411
1730401750000|2024-10-31 19:09:10|5728.55|5728.05|5728.8|5728.3|5729.05|5728.55|5728.3|5727.8|393
1730401760000|2024-10-31 19:09:20|5729.05|5728.55|5729.3|5728.8|5729.8|5729.3|5729.05|5728.55|263
1730401770000|2024-10-31 19:09:30|5729.55|5729.05|5729.3|5728.8|5729.55|5729.05|5729.05|5728.55|242
1730401780000|2024-10-31 19:09:40|5729.42|5728.92|5729.17|5728.67|5729.55|5729.05|5729.05|5728.55|235
1730401790000|2024-10-31 19:09:50|5729.3|5728.8|5729.55|5729.05|5729.55|5729.05|5729.17|5728.67|103
1730401800000|2024-10-31 19:10:00|5729.42|5728.92|5729.05|5728.55|5729.8|5729.3|5729.05|5728.55|416
1730401810000|2024-10-31 19:10:10|5729.3|5728.8|5728.3|5727.8|5729.55|5729.05|5728.3|5727.8|346
1730401820000|2024-10-31 19:10:20|5728.55|5728.05|5728.05|5727.55|5728.55|5728.05|5728.05|5727.55|376
1730401830000|2024-10-31 19:10:30|5728.17|5727.67|5729.3|5728.8|5729.55|5729.05|5728.17|5727.67|321
1730401840000|2024-10-31 19:10:40|5729.05|5728.55|5727.55|5727.05|5729.05|5728.55|5727.55|5727.05|318
1730401850000|2024-10-31 19:10:50|5727.8|5727.3|5727.3|5726.8|5727.8|5727.3|5727.05|5726.55|278
1730401860000|2024-10-31 19:11:00|5727.05|5726.55|5726.55|5726.05|5727.3|5726.8|5726.55|5726.05|482
1730401870000|2024-10-31 19:11:10|5726.67|5726.17|5726.3|5725.8|5726.8|5726.3|5726.3|5725.8|339
1730401880000|2024-10-31 19:11:20|5726.05|5725.55|5725.55|5725.05|5726.3|5725.8|5725.3|5724.8|555
1730401890000|2024-10-31 19:11:30|5725.8|5725.3|5725.55|5725.05|5725.8|5725.3|5725.05|5724.55|324
1730401900000|2024-10-31 19:11:40|5725.3|5724.8|5725.8|5725.3|5725.8|5725.3|5725.3|5724.8|182
1730401910000|2024-10-31 19:11:50|5726.05|5725.55|5726.05|5725.55|5726.3|5725.8|5725.8|5725.3|290
1730401920000|2024-10-31 19:12:00|5725.8|5725.3|5725.8|5725.3|5725.8|5725.3|5725.55|5725.05|225
1730401930000|2024-10-31 19:12:10|5726.05|5725.55|5726.55|5726.05|5726.55|5726.05|5726.05|5725.55|498
1730401940000|2024-10-31 19:12:20|5726.3|5725.8|5726.55|5726.05|5726.55|5726.05|5726.3|5725.8|120
1730401950000|2024-10-31 19:12:30|5726.8|5726.3|5726.3|5725.8|5726.8|5726.3|5726.3|5725.8|202
1730401960000|2024-10-31 19:12:40|5726.17|5725.67|5726.55|5726.05|5726.55|5726.05|5726.17|5725.67|231
1730401970000|2024-10-31 19:12:50|5726.8|5726.3|5726.05|5725.55|5726.8|5726.3|5726.05|5725.55|146
1730401980000|2024-10-31 19:13:00|5726.3|5725.8|5725.92|5725.42|5726.3|5725.8|5725.92|5725.42|278
1730401990000|2024-10-31 19:13:10|5725.8|5725.3|5726.05|5725.55|5726.05|5725.55|5725.55|5725.05|296
1730402000000|2024-10-31 19:13:20|5726.3|5725.8|5726.3|5725.8|5726.3|5725.8|5726.05|5725.55|339
1730402010000|2024-10-31 19:13:30|5726.17|5725.67|5725.8|5725.3|5726.17|5725.67|5725.8|5725.3|88
1730402020000|2024-10-31 19:13:40|5726.05|5725.55|5726.3|5725.8|5726.3|5725.8|5725.8|5725.3|264
1730402030000|2024-10-31 19:13:50|5726.05|5725.55|5726.05|5725.55|5726.3|5725.8|5725.8|5725.3|265
1730402040000|2024-10-31 19:14:00|5726.3|5725.8|5727.3|5726.8|5727.55|5727.05|5726.3|5725.8|527
1730402050000|2024-10-31 19:14:10|5727.05|5726.55|5727.3|5726.8|5727.55|5727.05|5727.05|5726.55|306
1730402060000|2024-10-31 19:14:20|5727.42|5726.92|5727.8|5727.3|5727.8|5727.3|5727.42|5726.92|328
1730402070000|2024-10-31 19:14:30|5727.67|5727.17|5727.8|5727.3|5727.8|5727.3|5727.55|5727.05|109
1730402080000|2024-10-31 19:14:40|5728.05|5727.55|5727.8|5727.3|5728.05|5727.55|5727.8|5727.3|206
1730402090000|2024-10-31 19:14:50|5728.05|5727.55|5728.55|5728.05|5728.8|5728.3|5728.05|5727.55|551
1730402100000|2024-10-31 19:15:00|5728.8|5728.3|5728.8|5728.3|5729.05|5728.55|5728.67|5728.17|422
1730402110000|2024-10-31 19:15:10|5728.67|5728.17|5728.55|5728.05|5728.8|5728.3|5728.55|5728.05|116
1730402120000|2024-10-31 19:15:20|5729.05|5728.55|5729.05|5728.55|5729.3|5728.8|5728.8|5728.3|194
1730402130000|2024-10-31 19:15:30|5728.8|5728.3|5729.05|5728.55|5729.3|5728.8|5728.3|5727.8|406
1730402140000|2024-10-31 19:15:40|5728.3|5727.8|5728.3|5727.8|5728.8|5728.3|5728.3|5727.8|350
1730402150000|2024-10-31 19:15:50|5728.17|5727.67|5728.17|5727.67|5728.3|5727.8|5727.8|5727.3|300
1730402160000|2024-10-31 19:16:00|5728.3|5727.8|5727.55|5727.05|5728.55|5728.05|5727.55|5727.05|496
1730402170000|2024-10-31 19:16:10|5727.8|5727.3|5727.05|5726.55|5727.8|5727.3|5727.05|5726.55|258
1730402180000|2024-10-31 19:16:20|5726.8|5726.3|5727.17|5726.67|5727.3|5726.8|5726.8|5726.3|194
1730402190000|2024-10-31 19:16:30|5727.3|5726.8|5727.55|5727.05|5727.55|5727.05|5726.92|5726.42|218
1730402200000|2024-10-31 19:16:40|5727.3|5726.8|5726.55|5726.05|5727.3|5726.8|5726.55|5726.05|157
1730402210000|2024-10-31 19:16:50|5726.8|5726.3|5726.55|5726.05|5726.8|5726.3|5726.3|5725.8|349
1730402220000|2024-10-31 19:17:00|5726.67|5726.17|5727.05|5726.55|5727.05|5726.55|5726.3|5725.8|301
1730402230000|2024-10-31 19:17:10|5726.92|5726.42|5727.05|5726.55|5727.17|5726.67|5726.3|5725.8|629
1730402240000|2024-10-31 19:17:20|5727.3|5726.8|5727.55|5727.05|5727.8|5727.3|5727.05|5726.55|491
1730402250000|2024-10-31 19:17:30|5727.8|5727.3|5728.55|5728.05|5728.55|5728.05|5727.8|5727.3|245
1730402260000|2024-10-31 19:17:40|5728.8|5728.3|5728.3|5727.8|5728.8|5728.3|5728.3|5727.8|239
1730402270000|2024-10-31 19:17:50|5728.42|5727.92|5729.05|5728.55|5729.05|5728.55|5728.42|5727.92|157
1730402280000|2024-10-31 19:18:00|5728.92|5728.42|5728.3|5727.8|5728.92|5728.42|5728.3|5727.8|206
1730402290000|2024-10-31 19:18:10|5728.05|5727.55|5727.05|5726.55|5728.05|5727.55|5727.05|5726.55|388
1730402300000|2024-10-31 19:18:20|5726.92|5726.42|5727.55|5727.05|5727.55|5727.05|5726.55|5726.05|334
1730402310000|2024-10-31 19:18:30|5727.42|5726.92|5728.55|5728.05|5728.55|5728.05|5727.42|5726.92|344
1730402320000|2024-10-31 19:18:40|5728.8|5728.3|5728.8|5728.3|5728.8|5728.3|5728.55|5728.05|166
1730402330000|2024-10-31 19:18:50|5729.05|5728.55|5729.55|5729.05|5729.55|5729.05|5728.8|5728.3|428
1730402340000|2024-10-31 19:19:00|5729.3|5728.8|5729.3|5728.8|5730.05|5729.55|5729.05|5728.55|606
1730402350000|2024-10-31 19:19:10|5729.05|5728.55|5728.8|5728.3|5729.05|5728.55|5728.8|5728.3|206
1730402360000|2024-10-31 19:19:20|5729.05|5728.55|5729.55|5729.05|5729.8|5729.3|5729.05|5728.55|383
1730402370000|2024-10-31 19:19:30|5729.3|5728.8|5729.55|5729.05|5729.8|5729.3|5729.3|5728.8|322
1730402380000|2024-10-31 19:19:40|5729.67|5729.17|5729.8|5729.3|5729.8|5729.3|5729.55|5729.05|200
1730402390000|2024-10-31 19:19:50|5730.05|5729.55|5730.3|5729.8|5730.3|5729.8|5729.8|5729.3|283
1730402400000|2024-10-31 19:20:00|5730.55|5730.05|5730.8|5730.3|5731.05|5730.55|5730.55|5730.05|817
1730402410000|2024-10-31 19:20:10|5730.67|5730.17|5729.8|5729.3|5730.67|5730.17|5729.8|5729.3|480
1730402420000|2024-10-31 19:20:20|5730.05|5729.55|5730.8|5730.3|5731.05|5730.55|5730.05|5729.55|557
1730402430000|2024-10-31 19:20:30|5731.05|5730.55|5730.55|5730.05|5731.05|5730.55|5730.42|5729.92|425
1730402440000|2024-10-31 19:20:40|5730.8|5730.3|5731.05|5730.55|5731.05|5730.55|5730.8|5730.3|304
1730402450000|2024-10-31 19:20:50|5730.8|5730.3|5731.05|5730.55|5731.05|5730.55|5730.8|5730.3|390
1730402460000|2024-10-31 19:21:00|5731.17|5730.67|5730.8|5730.3|5731.3|5730.8|5730.3|5729.8|1764
1730402470000|2024-10-31 19:21:10|5731.05|5730.55|5731.3|5730.8|5731.55|5731.05|5731.05|5730.55|480
1730402480000|2024-10-31 19:21:20|5731.55|5731.05|5731.3|5730.8|5732.05|5731.55|5731.3|5730.8|729
1730402490000|2024-10-31 19:21:30|5731.05|5730.55|5731.55|5731.05|5731.55|5731.05|5731.05|5730.55|436
1730402500000|2024-10-31 19:21:40|5731.3|5730.8|5731.8|5731.3|5731.8|5731.3|5731.05|5730.55|311
1730402510000|2024-10-31 19:21:50|5731.67|5731.17|5731.3|5730.8|5731.92|5731.42|5731.05|5730.55|488
1730402520000|2024-10-31 19:22:00|5731.17|5730.67|5731.55|5731.05|5731.55|5731.05|5730.8|5730.3|467
1730402530000|2024-10-31 19:22:10|5731.3|5730.8|5730.8|5730.3|5731.55|5731.05|5730.8|5730.3|339
1730402540000|2024-10-31 19:22:20|5731.05|5730.55|5730.67|5730.17|5731.05|5730.55|5730.67|5730.17|193
1730402550000|2024-10-31 19:22:30|5730.55|5730.05|5731.05|5730.55|5731.05|5730.55|5730.3|5729.8|440
1730402560000|2024-10-31 19:22:40|5730.92|5730.42|5731.05|5730.55|5731.3|5730.8|5730.92|5730.42|187
1730402570000|2024-10-31 19:22:50|5731.3|5730.8|5731.3|5730.8|5731.42|5730.92|5731.05|5730.55|240
1730402580000|2024-10-31 19:23:00|5731.55|5731.05|5731.8|5731.3|5732.3|5731.8|5731.55|5731.05|379
1730402590000|2024-10-31 19:23:10|5731.55|5731.05|5732.8|5732.3|5732.8|5732.3|5731.55|5731.05|906
1730402600000|2024-10-31 19:23:20|5732.67|5732.17|5733.05|5732.55|5733.05|5732.55|5732.67|5732.17|261
1730402610000|2024-10-31 19:23:30|5733.3|5732.8|5733.3|5732.8|5733.3|5732.8|5732.8|5732.3|1150
1730402620000|2024-10-31 19:23:40|5733.55|5733.05|5733.05|5732.55|5733.55|5733.05|5733.05|5732.55|525
1730402630000|2024-10-31 19:23:50|5732.92|5732.42|5733.3|5732.8|5733.3|5732.8|5732.92|5732.42|324
1730402640000|2024-10-31 19:24:00|5733.55|5733.05|5732.3|5731.8|5733.8|5733.3|5732.3|5731.8|1407
1730402650000|2024-10-31 19:24:10|5732.05|5731.55|5731.8|5731.3|5732.3|5731.8|5731.55|5731.05|454
1730402660000|2024-10-31 19:24:20|5731.55|5731.05|5732.05|5731.55|5732.05|5731.55|5731.3|5730.8|245
1730402670000|2024-10-31 19:24:30|5731.8|5731.3|5732.3|5731.8|5732.55|5732.05|5731.8|5731.3|555
1730402680000|2024-10-31 19:24:40|5732.05|5731.55|5731.05|5730.55|5732.3|5731.8|5730.8|5730.3|389
1730402690000|2024-10-31 19:24:50|5730.8|5730.3|5731.05|5730.55|5731.05|5730.55|5730.8|5730.3|273
1730402700000|2024-10-31 19:25:00|5731.3|5730.8|5730.55|5730.05|5731.55|5731.05|5730.3|5729.8|625
1730402710000|2024-10-31 19:25:10|5730.8|5730.3|5730.8|5730.3|5731.05|5730.55|5730.55|5730.05|293
1730402720000|2024-10-31 19:25:20|5730.55|5730.05|5730.3|5729.8|5730.55|5730.05|5730.05|5729.55|530
1730402730000|2024-10-31 19:25:30|5730.55|5730.05|5730.3|5729.8|5730.55|5730.05|5729.8|5729.3|428
1730402740000|2024-10-31 19:25:40|5730.42|5729.92|5730.05|5729.55|5730.42|5729.92|5730.05|5729.55|261
1730402750000|2024-10-31 19:25:50|5729.8|5729.3|5730.3|5729.8|5730.55|5730.05|5729.8|5729.3|282
1730402760000|2024-10-31 19:26:00|5730.05|5729.55|5730.3|5729.8|5730.3|5729.8|5729.55|5729.05|543
1730402770000|2024-10-31 19:26:10|5730.55|5730.05|5730.55|5730.05|5730.55|5730.05|5730.3|5729.8|538
1730402780000|2024-10-31 19:26:20|5730.3|5729.8|5730.05|5729.55|5730.3|5729.8|5729.55|5729.05|560
1730402790000|2024-10-31 19:26:30|5729.8|5729.3|5730.3|5729.8|5730.3|5729.8|5729.8|5729.3|292
1730402800000|2024-10-31 19:26:40|5730.42|5729.92|5729.8|5729.3|5730.55|5730.05|5729.8|5729.3|403
1730402810000|2024-10-31 19:26:50|5730.05|5729.55|5730.05|5729.55|5730.05|5729.55|5729.67|5729.17|443
1730402820000|2024-10-31 19:27:00|5729.8|5729.3|5730.05|5729.55|5730.05|5729.55|5729.8|5729.3|231
1730402830000|2024-10-31 19:27:10|5729.8|5729.3|5730.05|5729.55|5730.55|5730.05|5729.8|5729.3|505
1730402840000|2024-10-31 19:27:20|5730.3|5729.8|5730.3|5729.8|5730.55|5730.05|5730.05|5729.55|241
1730402850000|2024-10-31 19:27:30|5730.05|5729.55|5731.05|5730.55|5731.3|5730.8|5730.05|5729.55|734
1730402860000|2024-10-31 19:27:40|5731.3|5730.8|5730.55|5730.05|5731.3|5730.8|5730.55|5730.05|356
1730402870000|2024-10-31 19:27:50|5730.42|5729.92|5728.8|5728.3|5730.42|5729.92|5728.8|5728.3|706
1730402880000|2024-10-31 19:28:00|5728.55|5728.05|5728.55|5728.05|5728.55|5728.05|5727.92|5727.42|632
1730402890000|2024-10-31 19:28:10|5728.67|5728.17|5728.8|5728.3|5728.8|5728.3|5728.3|5727.8|321
1730402900000|2024-10-31 19:28:20|5728.67|5728.17|5728.55|5728.05|5728.67|5728.17|5728.05|5727.55|363
1730402910000|2024-10-31 19:28:30|5728.3|5727.8|5728.55|5728.05|5728.8|5728.3|5728.3|5727.8|197
1730402920000|2024-10-31 19:28:40|5728.42|5727.92|5729.05|5728.55|5729.05|5728.55|5728.42|5727.92|341
1730402930000|2024-10-31 19:28:50|5728.8|5728.3|5729.05|5728.55|5729.05|5728.55|5728.3|5727.8|357
1730402940000|2024-10-31 19:29:00|5729.3|5728.8|5729.3|5728.8|5729.3|5728.8|5728.8|5728.3|439
1730402950000|2024-10-31 19:29:10|5729.05|5728.55|5728.8|5728.3|5729.05|5728.55|5728.55|5728.05|358
1730402960000|2024-10-31 19:29:20|5728.67|5728.17|5728.42|5727.92|5728.8|5728.3|5728.3|5727.8|344
1730402970000|2024-10-31 19:29:30|5728.8|5728.3|5728.8|5728.3|5728.8|5728.3|5728.55|5728.05|352
1730402980000|2024-10-31 19:29:40|5728.55|5728.05|5728.8|5728.3|5728.8|5728.3|5728.55|5728.05|219
1730402990000|2024-10-31 19:29:50|5729.05|5728.55|5728.8|5728.3|5729.05|5728.55|5728.55|5728.05|402
1730403000000|2024-10-31 19:30:00|5729.05|5728.55|5729.3|5728.8|5730.55|5730.05|5729.05|5728.55|1874
1730403010000|2024-10-31 19:30:10|5729.05|5728.55|5729.05|5728.55|5729.55|5729.05|5729.05|5728.55|369
1730403020000|2024-10-31 19:30:20|5728.8|5728.3|5728.3|5727.8|5728.8|5728.3|5728.3|5727.8|215
1730403030000|2024-10-31 19:30:30|5728.17|5727.67|5726.05|5725.55|5728.17|5727.67|5726.05|5725.55|1750
1730403040000|2024-10-31 19:30:40|5726.3|5725.8|5725.8|5725.3|5726.55|5726.05|5725.8|5725.3|849
1730403050000|2024-10-31 19:30:50|5726.05|5725.55|5725.3|5724.8|5726.3|5725.8|5725.05|5724.55|858
1730403060000|2024-10-31 19:31:00|5725.05|5724.55|5725.55|5725.05|5726.05|5725.55|5724.8|5724.3|1349
1730403070000|2024-10-31 19:31:10|5725.05|5724.55|5725.8|5725.3|5726.17|5725.67|5725.05|5724.55|482
1730403080000|2024-10-31 19:31:20|5726.05|5725.55|5725.05|5724.55|5726.05|5725.55|5724.92|5724.42|284
1730403090000|2024-10-31 19:31:30|5724.8|5724.3|5724.8|5724.3|5725.3|5724.8|5724.8|5724.3|403
1730403100000|2024-10-31 19:31:40|5724.55|5724.05|5724.05|5723.55|5724.8|5724.3|5723.8|5723.3|1126
1730403110000|2024-10-31 19:31:50|5724.3|5723.8|5724.8|5724.3|5725.05|5724.55|5724.3|5723.8|533
1730403120000|2024-10-31 19:32:00|5725.05|5724.55|5724.05|5723.55|5725.05|5724.55|5724.05|5723.55|789
1730403130000|2024-10-31 19:32:10|5723.8|5723.3|5722.8|5722.3|5723.8|5723.3|5722.8|5722.3|879
1730403140000|2024-10-31 19:32:20|5722.55|5722.05|5723.05|5722.55|5723.05|5722.55|5722.3|5721.8|663
1730403150000|2024-10-31 19:32:30|5722.8|5722.3|5722.55|5722.05|5723.05|5722.55|5722.3|5721.8|649
1730403160000|2024-10-31 19:32:40|5722.8|5722.3|5722.55|5722.05|5723.05|5722.55|5722.3|5721.8|571
1730403170000|2024-10-31 19:32:50|5722.3|5721.8|5721.55|5721.05|5722.8|5722.3|5721.55|5721.05|541
1730403180000|2024-10-31 19:33:00|5721.3|5720.8|5721.8|5721.3|5722.05|5721.55|5721.05|5720.55|1241
1730403190000|2024-10-31 19:33:10|5721.55|5721.05|5722.05|5721.55|5723.3|5722.8|5721.55|5721.05|949
1730403200000|2024-10-31 19:33:20|5722.3|5721.8|5722.55|5722.05|5723.3|5722.8|5722.05|5721.55|831
1730403210000|2024-10-31 19:33:30|5722.8|5722.3|5722.55|5722.05|5722.92|5722.42|5722.3|5721.8|338
1730403220000|2024-10-31 19:33:40|5722.42|5721.92|5722.55|5722.05|5722.55|5722.05|5722.3|5721.8|261
1730403230000|2024-10-31 19:33:50|5722.3|5721.8|5721.8|5721.3|5722.55|5722.05|5721.8|5721.3|601
1730403240000|2024-10-31 19:34:00|5722.05|5721.55|5722.55|5722.05|5722.67|5722.17|5722.05|5721.55|374
1730403250000|2024-10-31 19:34:10|5722.42|5721.92|5722.8|5722.3|5722.8|5722.3|5722.3|5721.8|374
1730403260000|2024-10-31 19:34:20|5722.55|5722.05|5722.8|5722.3|5723.05|5722.55|5722.3|5721.8|584
1730403270000|2024-10-31 19:34:30|5722.55|5722.05|5722.8|5722.3|5722.8|5722.3|5722.42|5721.92|498
1730403280000|2024-10-31 19:34:40|5722.55|5722.05|5723.05|5722.55|5723.05|5722.55|5722.55|5722.05|184
1730403290000|2024-10-31 19:34:50|5722.92|5722.42|5722.3|5721.8|5723.05|5722.55|5722.3|5721.8|385
1730403300000|2024-10-31 19:35:00|5722.55|5722.05|5721.55|5721.05|5722.55|5722.05|5721.05|5720.55|1186
1730403310000|2024-10-31 19:35:10|5721.8|5721.3|5721.05|5720.55|5722.17|5721.67|5721.05|5720.55|644
1730403320000|2024-10-31 19:35:20|5721.55|5721.05|5721.8|5721.3|5722.05|5721.55|5721.55|5721.05|753
1730403330000|2024-10-31 19:35:30|5722.05|5721.55|5723.05|5722.55|5723.05|5722.55|5721.8|5721.3|446
1730403340000|2024-10-31 19:35:40|5722.8|5722.3|5722.3|5721.8|5722.8|5722.3|5721.8|5721.3|532
1730403350000|2024-10-31 19:35:50|5722.55|5722.05|5723.05|5722.55|5723.3|5722.8|5722.55|5722.05|380
1730403360000|2024-10-31 19:36:00|5723.3|5722.8|5722.05|5721.55|5723.3|5722.8|5722.05|5721.55|353
1730403370000|2024-10-31 19:36:10|5722.3|5721.8|5721.55|5721.05|5722.3|5721.8|5721.55|5721.05|301
1730403380000|2024-10-31 19:36:20|5721.3|5720.8|5721.55|5721.05|5721.55|5721.05|5721.3|5720.8|288
1730403390000|2024-10-31 19:36:30|5721.8|5721.3|5723.05|5722.55|5723.17|5722.67|5721.8|5721.3|487
1730403400000|2024-10-31 19:36:40|5723.17|5722.67|5723.55|5723.05|5724.05|5723.55|5723.17|5722.67|536
1730403410000|2024-10-31 19:36:50|5723.3|5722.8|5723.3|5722.8|5723.55|5723.05|5723.17|5722.67|488
1730403420000|2024-10-31 19:37:00|5723.17|5722.67|5723.05|5722.55|5723.8|5723.3|5723.05|5722.55|626
1730403430000|2024-10-31 19:37:10|5722.8|5722.3|5722.55|5722.05|5723.05|5722.55|5722.3|5721.8|388
1730403440000|2024-10-31 19:37:20|5722.8|5722.3|5723.05|5722.55|5723.55|5723.05|5722.8|5722.3|269
1730403450000|2024-10-31 19:37:30|5723.3|5722.8|5723.55|5723.05|5723.55|5723.05|5723.05|5722.55|229
1730403460000|2024-10-31 19:37:40|5723.8|5723.3|5724.3|5723.8|5724.55|5724.05|5723.8|5723.3|444
1730403470000|2024-10-31 19:37:50|5724.05|5723.55|5724.42|5723.92|5724.55|5724.05|5723.8|5723.3|272
1730403480000|2024-10-31 19:38:00|5724.3|5723.8|5724.55|5724.05|5724.55|5724.05|5724.05|5723.55|310
1730403490000|2024-10-31 19:38:10|5724.8|5724.3|5724.55|5724.05|5725.05|5724.55|5724.55|5724.05|438
1730403500000|2024-10-31 19:38:20|5724.3|5723.8|5723.55|5723.05|5724.3|5723.8|5723.55|5723.05|206
1730403510000|2024-10-31 19:38:30|5723.67|5723.17|5722.3|5721.8|5723.8|5723.3|5722.3|5721.8|1034
1730403520000|2024-10-31 19:38:40|5722.55|5722.05|5722.8|5722.3|5722.8|5722.3|5721.92|5721.42|735
1730403530000|2024-10-31 19:38:50|5722.92|5722.42|5723.05|5722.55|5723.05|5722.55|5722.55|5722.05|829
1730403540000|2024-10-31 19:39:00|5722.8|5722.3|5723.3|5722.8|5723.3|5722.8|5722.55|5722.05|712
1730403550000|2024-10-31 19:39:10|5723.42|5722.92|5723.55|5723.05|5723.55|5723.05|5722.8|5722.3|902
1730403560000|2024-10-31 19:39:20|5723.8|5723.3|5723.8|5723.3|5724.05|5723.55|5723.67|5723.17|631
1730403570000|2024-10-31 19:39:30|5723.55|5723.05|5724.05|5723.55|5724.05|5723.55|5723.3|5722.8|486
1730403580000|2024-10-31 19:39:40|5723.8|5723.3|5723.55|5723.05|5723.8|5723.3|5723.05|5722.55|725
1730403590000|2024-10-31 19:39:50|5723.3|5722.8|5723.55|5723.05|5723.8|5723.3|5723.3|5722.8|629
1730403600000|2024-10-31 19:40:00|5723.42|5722.92|5722.55|5722.05|5723.42|5722.92|5722.3|5721.8|719
1730403610000|2024-10-31 19:40:10|5722.8|5722.3|5722.05|5721.55|5722.8|5722.3|5721.8|5721.3|674
1730403620000|2024-10-31 19:40:20|5721.8|5721.3|5722.3|5721.8|5722.3|5721.8|5721.8|5721.3|505
1730403630000|2024-10-31 19:40:30|5722.05|5721.55|5721.8|5721.3|5722.3|5721.8|5721.8|5721.3|439
1730403640000|2024-10-31 19:40:40|5722.05|5721.55|5722.05|5721.55|5722.05|5721.55|5722.05|5721.55|175
1730403650000|2024-10-31 19:40:50|5721.92|5721.42|5721.3|5720.8|5722.05|5721.55|5721.3|5720.8|879
1730403660000|2024-10-31 19:41:00|5721.55|5721.05|5721.8|5721.3|5721.8|5721.3|5721.3|5720.8|427
1730403670000|2024-10-31 19:41:10|5721.55|5721.05|5722.3|5721.8|5722.55|5722.05|5721.3|5720.8|544
1730403680000|2024-10-31 19:41:20|5722.17|5721.67|5723.3|5722.8|5723.8|5723.3|5722.05|5721.55|609
1730403690000|2024-10-31 19:41:30|5723.05|5722.55|5722.55|5722.05|5723.05|5722.55|5722.3|5721.8|511
1730403700000|2024-10-31 19:41:40|5722.8|5722.3|5723.8|5723.3|5723.8|5723.3|5722.8|5722.3|539
1730403710000|2024-10-31 19:41:50|5724.05|5723.55|5723.8|5723.3|5724.05|5723.55|5723.55|5723.05|464
1730403720000|2024-10-31 19:42:00|5724.05|5723.55|5723.55|5723.05|5724.05|5723.55|5723.05|5722.55|398
1730403730000|2024-10-31 19:42:10|5723.3|5722.8|5724.3|5723.8|5724.3|5723.8|5723.3|5722.8|411
1730403740000|2024-10-31 19:42:20|5724.42|5723.92|5724.05|5723.55|5724.8|5724.3|5724.05|5723.55|507
1730403750000|2024-10-31 19:42:30|5724.3|5723.8|5724.05|5723.55|5724.3|5723.8|5723.8|5723.3|460
1730403760000|2024-10-31 19:42:40|5723.8|5723.3|5724.8|5724.3|5724.92|5724.42|5723.8|5723.3|372
1730403770000|2024-10-31 19:42:50|5724.55|5724.05|5725.05|5724.55|5725.3|5724.8|5724.55|5724.05|547
1730403780000|2024-10-31 19:43:00|5725.3|5724.8|5725.3|5724.8|5725.55|5725.05|5725.05|5724.55|457
1730403790000|2024-10-31 19:43:10|5725.55|5725.05|5726.05|5725.55|5726.55|5726.05|5725.3|5724.8|1216
1730403800000|2024-10-31 19:43:20|5726.3|5725.8|5725.8|5725.3|5726.3|5725.8|5725.8|5725.3|776
1730403810000|2024-10-31 19:43:30|5726.05|5725.55|5726.3|5725.8|5726.3|5725.8|5725.8|5725.3|628
1730403820000|2024-10-31 19:43:40|5726.05|5725.55|5725.8|5725.3|5726.55|5726.05|5725.8|5725.3|423
1730403830000|2024-10-31 19:43:50|5726.05|5725.55|5726.55|5726.05|5726.55|5726.05|5725.8|5725.3|445
1730403840000|2024-10-31 19:44:00|5726.8|5726.3|5726.8|5726.3|5727.3|5726.8|5726.8|5726.3|776
1730403850000|2024-10-31 19:44:10|5726.55|5726.05|5725.8|5725.3|5726.8|5726.3|5725.8|5725.3|724
1730403860000|2024-10-31 19:44:20|5725.55|5725.05|5724.8|5724.3|5725.8|5725.3|5724.55|5724.05|779
1730403870000|2024-10-31 19:44:30|5725.05|5724.55|5725.3|5724.8|5725.3|5724.8|5724.8|5724.3|605
1730403880000|2024-10-31 19:44:40|5725.55|5725.05|5725.55|5725.05|5726.05|5725.55|5725.55|5725.05|485
1730403890000|2024-10-31 19:44:50|5725.42|5724.92|5725.55|5725.05|5725.55|5725.05|5725.05|5724.55|267
1730403900000|2024-10-31 19:45:00|5725.8|5725.3|5725.3|5724.8|5726.3|5725.8|5725.3|5724.8|899
1730403910000|2024-10-31 19:45:10|5725.05|5724.55|5726.55|5726.05|5726.55|5726.05|5724.8|5724.3|699
1730403920000|2024-10-31 19:45:20|5726.67|5726.17|5728.05|5727.55|5728.05|5727.55|5726.05|5725.55|1049
1730403930000|2024-10-31 19:45:30|5727.8|5727.3|5728.05|5727.55|5728.3|5727.8|5727.55|5727.05|839
1730403940000|2024-10-31 19:45:40|5728.17|5727.67|5728.3|5727.8|5728.55|5728.05|5728.17|5727.67|445
1730403950000|2024-10-31 19:45:50|5728.05|5727.55|5729.05|5728.55|5729.05|5728.55|5728.05|5727.55|558
1730403960000|2024-10-31 19:46:00|5728.8|5728.3|5728.3|5727.8|5728.8|5728.3|5728.05|5727.55|1767
1730403970000|2024-10-31 19:46:10|5728.55|5728.05|5728.67|5728.17|5728.8|5728.3|5728.3|5727.8|631
1730403980000|2024-10-31 19:46:20|5728.55|5728.05|5728.05|5727.55|5728.55|5728.05|5728.05|5727.55|598
1730403990000|2024-10-31 19:46:30|5727.8|5727.3|5727.8|5727.3|5728.05|5727.55|5727.3|5726.8|512
1730404000000|2024-10-31 19:46:40|5727.55|5727.05|5727.55|5727.05|5727.8|5727.3|5727.55|5727.05|291
1730404010000|2024-10-31 19:46:50|5727.8|5727.3|5727.8|5727.3|5727.8|5727.3|5727.55|5727.05|504
1730404020000|2024-10-31 19:47:00|5727.67|5727.17|5728.3|5727.8|5728.3|5727.8|5727.55|5727.05|739
1730404030000|2024-10-31 19:47:10|5728.55|5728.05|5728.8|5728.3|5729.05|5728.55|5728.55|5728.05|596
1730404040000|2024-10-31 19:47:20|5729.3|5728.8|5729.3|5728.8|5729.55|5729.05|5728.8|5728.3|1120
1730404050000|2024-10-31 19:47:30|5729.55|5729.05|5730.05|5729.55|5731.05|5730.55|5729.55|5729.05|1854
1730404060000|2024-10-31 19:47:40|5730.17|5729.67|5730.8|5730.3|5731.05|5730.55|5729.92|5729.42|965
1730404070000|2024-10-31 19:47:50|5731.05|5730.55|5731.05|5730.55|5731.3|5730.8|5730.8|5730.3|1123
1730404080000|2024-10-31 19:48:00|5731.3|5730.8|5732.05|5731.55|5732.42|5731.92|5731.05|5730.55|1346
1730404090000|2024-10-31 19:48:10|5732.3|5731.8|5732.55|5732.05|5733.05|5732.55|5732.3|5731.8|1199
1730404100000|2024-10-31 19:48:20|5732.8|5732.3|5733.05|5732.55|5733.55|5733.05|5732.8|5732.3|897
1730404110000|2024-10-31 19:48:30|5733.3|5732.8|5732.8|5732.3|5733.8|5733.3|5732.8|5732.3|940
1730404120000|2024-10-31 19:48:40|5732.55|5732.05|5732.55|5732.05|5732.8|5732.3|5732.42|5731.92|764
1730404130000|2024-10-31 19:48:50|5732.8|5732.3|5733.8|5733.3|5733.8|5733.3|5732.55|5732.05|976
1730404140000|2024-10-31 19:49:00|5733.55|5733.05|5734.8|5734.3|5734.8|5734.3|5733.55|5733.05|1187
1730404150000|2024-10-31 19:49:10|5734.55|5734.05|5734.3|5733.8|5734.8|5734.3|5734.05|5733.55|1074
1730404160000|2024-10-31 19:49:20|5734.55|5734.05|5735.55|5735.05|5736.05|5735.55|5734.55|5734.05|1507
1730404170000|2024-10-31 19:49:30|5735.3|5734.8|5735.55|5735.05|5736.05|5735.55|5735.3|5734.8|627
1730404180000|2024-10-31 19:49:40|5735.3|5734.8|5734.55|5734.05|5735.3|5734.8|5734.55|5734.05|673
1730404190000|2024-10-31 19:49:50|5734.3|5733.8|5734.3|5733.8|5734.55|5734.05|5733.8|5733.3|1418
1730404200000|2024-10-31 19:50:00|5734.55|5734.05|5735.05|5734.55|5735.55|5735.05|5734.3|5733.8|2204
1730404210000|2024-10-31 19:50:10|5735.3|5734.8|5734.05|5733.55|5735.8|5735.3|5734.05|5733.55|1075
1730404220000|2024-10-31 19:50:20|5733.8|5733.3|5733.55|5733.05|5734.55|5734.05|5733.55|5733.05|1606
1730404230000|2024-10-31 19:50:30|5733.8|5733.3|5735.3|5734.8|5735.3|5734.8|5733.8|5733.3|986
1730404240000|2024-10-31 19:50:40|5735.05|5734.55|5736.05|5735.55|5736.3|5735.8|5735.05|5734.55|1380
1730404250000|2024-10-31 19:50:50|5735.55|5735.05|5736.05|5735.55|5736.55|5736.05|5735.3|5734.8|1885
1730404260000|2024-10-31 19:51:00|5735.8|5735.3|5733.8|5733.3|5735.8|5735.3|5733.55|5733.05|1452
1730404270000|2024-10-31 19:51:10|5733.55|5733.05|5733.05|5732.55|5734.55|5734.05|5733.05|5732.55|1059
1730404280000|2024-10-31 19:51:20|5733.3|5732.8|5732.3|5731.8|5733.3|5732.8|5732.3|5731.8|1255
1730404290000|2024-10-31 19:51:30|5732.55|5732.05|5731.3|5730.8|5732.8|5732.3|5730.55|5730.05|1734
1730404300000|2024-10-31 19:51:40|5731.55|5731.05|5730.55|5730.05|5731.55|5731.05|5730.55|5730.05|780
1730404310000|2024-10-31 19:51:50|5730.3|5729.8|5729.55|5729.05|5730.3|5729.8|5728.3|5727.8|2058
1730404320000|2024-10-31 19:52:00|5729.3|5728.8|5728.3|5727.8|5729.55|5729.05|5728.05|5727.55|1181
1730404330000|2024-10-31 19:52:10|5727.8|5727.3|5727.8|5727.3|5728.8|5728.3|5727.55|5727.05|1168
1730404340000|2024-10-31 19:52:20|5728.3|5727.8|5726.55|5726.05|5728.3|5727.8|5726.55|5726.05|1012
1730404350000|2024-10-31 19:52:30|5726.8|5726.3|5726.3|5725.8|5727.17|5726.67|5726.05|5725.55|1258
1730404360000|2024-10-31 19:52:40|5726.55|5726.05|5724.8|5724.3|5726.55|5726.05|5724.8|5724.3|1250
1730404370000|2024-10-31 19:52:50|5725.3|5724.8|5724.55|5724.05|5725.55|5725.05|5724.55|5724.05|1056
1730404380000|2024-10-31 19:53:00|5724.3|5723.8|5723.55|5723.05|5724.8|5724.3|5723.55|5723.05|1600
1730404390000|2024-10-31 19:53:10|5723.05|5722.55|5722.55|5722.05|5723.3|5722.8|5722.05|5721.55|1187
1730404400000|2024-10-31 19:53:20|5722.3|5721.8|5723.8|5723.3|5723.8|5723.3|5722.05|5721.55|1119
1730404410000|2024-10-31 19:53:30|5723.55|5723.05|5723.3|5722.8|5723.55|5723.05|5722.8|5722.3|840
1730404420000|2024-10-31 19:53:40|5723.55|5723.05|5722.55|5722.05|5723.8|5723.3|5721.8|5721.3|1107
1730404430000|2024-10-31 19:53:50|5722.05|5721.55|5721.3|5720.8|5722.55|5722.05|5720.8|5720.3|1567
1730404440000|2024-10-31 19:54:00|5721.55|5721.05|5722.05|5721.55|5722.8|5722.3|5721.55|5721.05|1716
1730404450000|2024-10-31 19:54:10|5721.55|5721.05|5720.8|5720.3|5721.55|5721.05|5720.8|5720.3|1447
1730404460000|2024-10-31 19:54:20|5721.3|5720.8|5721.3|5720.8|5721.55|5721.05|5720.55|5720.05|1282
1730404470000|2024-10-31 19:54:30|5721.17|5720.67|5721.3|5720.8|5721.3|5720.8|5720.3|5719.8|1364
1730404480000|2024-10-31 19:54:40|5720.3|5719.8|5717.3|5716.8|5720.3|5719.8|5717.3|5716.8|3135
1730404490000|2024-10-31 19:54:50|5717.05|5716.55|5715.3|5714.8|5717.05|5716.55|5715.05|5714.55|3959
1730404500000|2024-10-31 19:55:00|5716.05|5715.55|5714.8|5714.3|5716.3|5715.8|5714.3|5713.8|3806
1730404510000|2024-10-31 19:55:10|5714.55|5714.05|5716.55|5716.05|5716.8|5716.3|5714.3|5713.8|3044
1730404520000|2024-10-31 19:55:20|5717.05|5716.55|5718.05|5717.55|5718.05|5717.55|5716.3|5715.8|2898
1730404530000|2024-10-31 19:55:30|5717.3|5716.8|5716.3|5715.8|5717.55|5717.05|5715.8|5715.3|2487
1730404540000|2024-10-31 19:55:40|5715.8|5715.3|5718.55|5718.05|5718.55|5718.05|5715.8|5715.3|2077
1730404550000|2024-10-31 19:55:50|5718.8|5718.3|5717.8|5717.3|5719.05|5718.55|5717.55|5717.05|1826
1730404560000|2024-10-31 19:56:00|5717.55|5717.05|5717.3|5716.8|5718.55|5718.05|5716.8|5716.3|2179
1730404570000|2024-10-31 19:56:10|5717.05|5716.55|5716.05|5715.55|5717.05|5716.55|5716.05|5715.55|1661
1730404580000|2024-10-31 19:56:20|5715.8|5715.3|5716.05|5715.55|5716.3|5715.8|5715.05|5714.55|1540
1730404590000|2024-10-31 19:56:30|5716.3|5715.8|5715.05|5714.55|5716.3|5715.8|5714.8|5714.3|2283
1730404600000|2024-10-31 19:56:40|5714.8|5714.3|5715.55|5715.05|5715.8|5715.3|5714.8|5714.3|1679
1730404610000|2024-10-31 19:56:50|5715.8|5715.3|5715.55|5715.05|5716.3|5715.8|5715.3|5714.8|1651
1730404620000|2024-10-31 19:57:00|5715.8|5715.3|5717.05|5716.55|5718.3|5717.8|5715.8|5715.3|2573
1730404630000|2024-10-31 19:57:10|5716.8|5716.3|5716.3|5715.8|5717.05|5716.55|5715.8|5715.3|2025
1730404640000|2024-10-31 19:57:20|5716.05|5715.55|5717.55|5717.05|5717.55|5717.05|5716.05|5715.55|1828
1730404650000|2024-10-31 19:57:30|5717.3|5716.8|5716.8|5716.3|5717.55|5717.05|5716.8|5716.3|1509
1730404660000|2024-10-31 19:57:40|5717.05|5716.55|5717.55|5717.05|5717.55|5717.05|5716.55|5716.05|1799
1730404670000|2024-10-31 19:57:50|5717.8|5717.3|5719.8|5719.3|5720.05|5719.55|5717.8|5717.3|3074
1730404680000|2024-10-31 19:58:00|5720.05|5719.55|5717.8|5717.3|5720.3|5719.8|5717.8|5717.3|2731
1730404690000|2024-10-31 19:58:10|5717.55|5717.05|5717.8|5717.3|5718.55|5718.05|5717.55|5717.05|2614
1730404700000|2024-10-31 19:58:20|5717.55|5717.05|5717.3|5716.8|5718.05|5717.55|5717.3|5716.8|1883
1730404710000|2024-10-31 19:58:30|5717.17|5716.67|5716.3|5715.8|5717.3|5716.8|5716.05|5715.55|2974
1730404720000|2024-10-31 19:58:40|5716.05|5715.55|5715.8|5715.3|5716.3|5715.8|5715.8|5715.3|2781
1730404730000|2024-10-31 19:58:50|5716.05|5715.55|5715.05|5714.55|5716.55|5716.05|5715.05|5714.55|4703
1730404740000|2024-10-31 19:59:00|5714.8|5714.3|5710.8|5710.3|5715.05|5714.55|5710.8|5710.3|9549
1730404750000|2024-10-31 19:59:10|5710.55|5710.05|5707.8|5707.3|5710.55|5710.05|5706.3|5705.8|11308
1730404760000|2024-10-31 19:59:20|5708.3|5707.8|5710.3|5709.8|5711.05|5710.55|5707.3|5706.8|13505
1730404770000|2024-10-31 19:59:30|5709.8|5709.3|5707.8|5707.3|5710.55|5710.05|5707.55|5707.05|12901
1730404780000|2024-10-31 19:59:40|5707.55|5707.05|5703.55|5703.05|5707.55|5707.05|5703.3|5702.8|19506
1730404790000|2024-10-31 19:59:50|5704.3|5703.8|5701.92|5701.42|5708.3|5707.8|5701.55|5701.05|66316
1730404800000|2024-10-31 20:00:00|5701.68|5701.18|5707.66|5706.96|5709.53|5708.83|5701.41|5700.71|21737
1730404810000|2024-10-31 20:00:10|5706.66|5705.96|5709.41|5708.71|5710.16|5709.46|5706.66|5705.96|4423
1730404820000|2024-10-31 20:00:20|5709.91|5709.21|5709.66|5708.96|5710.16|5709.46|5708.91|5708.21|2954
1730404830000|2024-10-31 20:00:30|5709.41|5708.71|5708.16|5707.46|5709.41|5708.71|5707.41|5706.71|3588
1730404840000|2024-10-31 20:00:40|5707.91|5707.21|5709.16|5708.46|5709.16|5708.46|5706.53|5705.83|3256
1730404850000|2024-10-31 20:00:50|5709.41|5708.71|5709.53|5708.83|5710.41|5709.71|5708.91|5708.21|2976
1730404860000|2024-10-31 20:01:00|5709.66|5708.96|5717.91|5717.21|5720.53|5719.83|5709.66|5708.96|4798
1730404870000|2024-10-31 20:01:10|5717.53|5716.83|5711.66|5710.96|5717.53|5716.83|5711.66|5710.96|2134
1730404880000|2024-10-31 20:01:20|5709.53|5708.83|5714.91|5714.21|5715.16|5714.46|5706.53|5705.83|4301
1730404890000|2024-10-31 20:01:30|5714.66|5713.96|5715.16|5714.46|5716.66|5715.96|5712.78|5712.08|2629
1730404900000|2024-10-31 20:01:40|5715.28|5714.58|5714.91|5714.21|5717.28|5716.58|5714.66|5713.96|2324
1730404910000|2024-10-31 20:01:50|5714.78|5714.08|5713.91|5713.21|5715.66|5714.96|5711.41|5710.71|2465
1730404920000|2024-10-31 20:02:00|5714.16|5713.46|5717.16|5716.46|5718.53|5717.83|5714.03|5713.33|3299
1730404930000|2024-10-31 20:02:10|5717.03|5716.33|5717.28|5716.58|5717.91|5717.21|5716.03|5715.33|2094
1730404940000|2024-10-31 20:02:20|5717.16|5716.46|5717.66|5716.96|5718.66|5717.96|5717.16|5716.46|1845
1730404950000|2024-10-31 20:02:30|5717.41|5716.71|5716.91|5716.21|5717.78|5717.08|5716.66|5715.96|1939
1730404960000|2024-10-31 20:02:40|5716.78|5716.08|5717.91|5717.21|5718.16|5717.46|5715.91|5715.21|1932
1730404970000|2024-10-31 20:02:50|5718.03|5717.33|5716.28|5715.58|5718.16|5717.46|5715.66|5714.96|1302
1730404980000|2024-10-31 20:03:00|5716.66|5715.96|5717.41|5716.71|5717.66|5716.96|5716.03|5715.33|1494
1730404990000|2024-10-31 20:03:10|5717.53|5716.83|5716.53|5715.83|5718.28|5717.58|5716.41|5715.71|1153
1730405000000|2024-10-31 20:03:20|5716.41|5715.71|5717.91|5717.21|5717.91|5717.21|5716.16|5715.46|941
1730405010000|2024-10-31 20:03:30|5717.78|5717.08|5717.66|5716.96|5718.16|5717.46|5716.78|5716.08|1087
1730405020000|2024-10-31 20:03:40|5717.91|5717.21|5718.41|5717.71|5718.91|5718.21|5717.78|5717.08|826
1730405030000|2024-10-31 20:03:50|5718.16|5717.46|5717.91|5717.21|5718.53|5717.83|5717.53|5716.83|715
1730405040000|2024-10-31 20:04:00|5718.03|5717.33|5719.41|5718.71|5720.41|5719.71|5717.78|5717.08|1541
1730405050000|2024-10-31 20:04:10|5719.53|5718.83|5717.66|5716.96|5719.53|5718.83|5717.66|5716.96|851
1730405060000|2024-10-31 20:04:20|5717.91|5717.21|5718.91|5718.21|5718.91|5718.21|5717.78|5717.08|483
1730405070000|2024-10-31 20:04:30|5719.16|5718.46|5717.66|5716.96|5719.41|5718.71|5717.66|5716.96|631
1730405080000|2024-10-31 20:04:40|5717.91|5717.21|5716.91|5716.21|5717.91|5717.21|5716.41|5715.71|563
1730405090000|2024-10-31 20:04:50|5716.66|5715.96|5715.66|5714.96|5716.91|5716.21|5714.53|5713.83|810
1730405100000|2024-10-31 20:05:00|5715.53|5714.83|5711.16|5710.46|5715.66|5714.96|5711.03|5710.33|1477
1730405110000|2024-10-31 20:05:10|5710.91|5710.21|5713.28|5712.58|5713.41|5712.71|5710.91|5710.21|633
1730405120000|2024-10-31 20:05:20|5713.16|5712.46|5713.16|5712.46|5714.66|5713.96|5712.16|5711.46|672
1730405130000|2024-10-31 20:05:30|5712.91|5712.21|5711.66|5710.96|5713.16|5712.46|5711.28|5710.58|648
1730405140000|2024-10-31 20:05:40|5711.53|5710.83|5710.66|5709.96|5711.66|5710.96|5709.91|5709.21|518
1730405150000|2024-10-31 20:05:50|5710.41|5709.71|5711.66|5710.96|5711.78|5711.08|5710.28|5709.58|356
1730405160000|2024-10-31 20:06:00|5711.53|5710.83|5712.16|5711.46|5712.91|5712.21|5711.41|5710.71|542
1730405170000|2024-10-31 20:06:10|5711.91|5711.21|5711.16|5710.46|5713.03|5712.33|5710.91|5710.21|980
1730405180000|2024-10-31 20:06:20|5711.28|5710.58|5714.41|5713.71|5714.66|5713.96|5711.28|5710.58|763
1730405190000|2024-10-31 20:06:30|5714.28|5713.58|5713.41|5712.71|5715.16|5714.46|5713.16|5712.46|927
1730405200000|2024-10-31 20:06:40|5713.66|5712.96|5714.16|5713.46|5714.91|5714.21|5713.66|5712.96|483
1730405210000|2024-10-31 20:06:50|5714.41|5713.71|5713.41|5712.71|5715.16|5714.46|5713.41|5712.71|531
1730405220000|2024-10-31 20:07:00|5713.28|5712.58|5713.66|5712.96|5713.91|5713.21|5712.91|5712.21|495
1730405230000|2024-10-31 20:07:10|5713.53|5712.83|5713.28|5712.58|5714.16|5713.46|5712.91|5712.21|352
1730405240000|2024-10-31 20:07:20|5712.91|5712.21|5711.16|5710.46|5713.16|5712.46|5710.78|5710.08|823
1730405250000|2024-10-31 20:07:30|5711.03|5710.33|5711.91|5711.21|5711.91|5711.21|5710.91|5710.21|410
1730405260000|2024-10-31 20:07:40|5711.66|5710.96|5712.16|5711.46|5712.66|5711.96|5710.91|5710.21|558
1730405270000|2024-10-31 20:07:50|5711.91|5711.21|5713.16|5712.46|5713.16|5712.46|5711.91|5711.21|388
1730405280000|2024-10-31 20:08:00|5713.66|5712.96|5712.03|5711.33|5713.78|5713.08|5711.91|5711.21|495
1730405290000|2024-10-31 20:08:10|5712.16|5711.46|5713.16|5712.46|5713.16|5712.46|5712.16|5711.46|296
1730405300000|2024-10-31 20:08:20|5713.28|5712.58|5712.91|5712.21|5713.66|5712.96|5712.66|5711.96|299
1730405310000|2024-10-31 20:08:30|5713.16|5712.46|5713.41|5712.71|5713.66|5712.96|5712.91|5712.21|314
1730405320000|2024-10-31 20:08:40|5713.28|5712.58|5713.28|5712.58|5713.53|5712.83|5712.91|5712.21|415
1730405330000|2024-10-31 20:08:50|5713.41|5712.71|5712.16|5711.46|5713.66|5712.96|5712.16|5711.46|352
1730405340000|2024-10-31 20:09:00|5712.41|5711.71|5712.78|5712.08|5712.91|5712.21|5711.91|5711.21|524
1730405350000|2024-10-31 20:09:10|5712.91|5712.21|5713.16|5712.46|5713.16|5712.46|5712.66|5711.96|270
1730405360000|2024-10-31 20:09:20|5712.91|5712.21|5713.41|5712.71|5713.66|5712.96|5712.91|5712.21|264
1730405370000|2024-10-31 20:09:30|5712.91|5712.21|5712.53|5711.83|5713.41|5712.71|5712.41|5711.71|267
1730405380000|2024-10-31 20:09:40|5712.41|5711.71|5711.16|5710.46|5712.53|5711.83|5711.16|5710.46|255
1730405390000|2024-10-31 20:09:50|5711.41|5710.71|5711.41|5710.71|5711.91|5711.21|5711.16|5710.46|447
1730405400000|2024-10-31 20:10:00|5711.66|5710.96|5710.41|5709.71|5712.41|5711.71|5710.16|5709.46|962
1730405410000|2024-10-31 20:10:10|5710.53|5709.83|5711.16|5710.46|5711.41|5710.71|5709.91|5709.21|700
1730405420000|2024-10-31 20:10:20|5711.41|5710.71|5711.16|5710.46|5711.91|5711.21|5710.91|5710.21|351
1730405430000|2024-10-31 20:10:30|5711.41|5710.71|5710.66|5709.96|5711.41|5710.71|5710.41|5709.71|253
1730405440000|2024-10-31 20:10:40|5710.91|5710.21|5710.41|5709.71|5710.91|5710.21|5709.91|5709.21|502
1730405450000|2024-10-31 20:10:50|5710.66|5709.96|5711.41|5710.71|5711.41|5710.71|5710.53|5709.83|394
1730405460000|2024-10-31 20:11:00|5711.53|5710.83|5710.66|5709.96|5711.78|5711.08|5710.41|5709.71|489
1730405470000|2024-10-31 20:11:10|5710.16|5709.46|5709.16|5708.46|5710.16|5709.46|5709.16|5708.46|314
1730405480000|2024-10-31 20:11:20|5708.66|5707.96|5709.41|5708.71|5709.41|5708.71|5707.53|5706.83|737
1730405490000|2024-10-31 20:11:30|5709.16|5708.46|5709.91|5709.21|5710.03|5709.33|5709.16|5708.46|327
1730405500000|2024-10-31 20:11:40|5709.66|5708.96|5710.91|5710.21|5710.91|5710.21|5709.66|5708.96|404
1730405510000|2024-10-31 20:11:50|5711.03|5710.33|5710.41|5709.71|5711.16|5710.46|5709.91|5709.21|213
1730405520000|2024-10-31 20:12:00|5710.16|5709.46|5710.66|5709.96|5710.91|5710.21|5710.16|5709.46|313
1730405530000|2024-10-31 20:12:10|5710.41|5709.71|5709.41|5708.71|5710.66|5709.96|5709.41|5708.71|376
1730405540000|2024-10-31 20:12:20|5709.66|5708.96|5709.91|5709.21|5709.91|5709.21|5709.41|5708.71|338
1730405550000|2024-10-31 20:12:30|5710.03|5709.33|5710.66|5709.96|5710.66|5709.96|5710.03|5709.33|142
1730405560000|2024-10-31 20:12:40|5710.41|5709.71|5711.41|5710.71|5711.66|5710.96|5710.41|5709.71|227
1730405570000|2024-10-31 20:12:50|5711.66|5710.96|5710.91|5710.21|5711.91|5711.21|5710.53|5709.83|343
1730405580000|2024-10-31 20:13:00|5711.41|5710.71|5711.16|5710.46|5711.91|5711.21|5710.91|5710.21|293
1730405590000|2024-10-31 20:13:10|5711.03|5710.33|5710.91|5710.21|5711.16|5710.46|5710.91|5710.21|230
1730405600000|2024-10-31 20:13:20|5711.03|5710.33|5711.03|5710.33|5711.16|5710.46|5710.66|5709.96|234
1730405610000|2024-10-31 20:13:30|5710.91|5710.21|5710.41|5709.71|5710.91|5710.21|5710.16|5709.46|298
1730405620000|2024-10-31 20:13:40|5710.28|5709.58|5709.91|5709.21|5710.41|5709.71|5709.41|5708.71|330
1730405630000|2024-10-31 20:13:50|5709.78|5709.08|5709.16|5708.46|5709.91|5709.21|5707.91|5707.21|584
1730405640000|2024-10-31 20:14:00|5708.78|5708.08|5709.41|5708.71|5710.41|5709.71|5708.78|5708.08|879
1730405650000|2024-10-31 20:14:10|5709.16|5708.46|5708.91|5708.21|5709.41|5708.71|5708.91|5708.21|159
1730405660000|2024-10-31 20:14:20|5709.03|5708.33|5708.91|5708.21|5709.16|5708.46|5708.66|5707.96|134
1730405670000|2024-10-31 20:14:30|5709.03|5708.33|5709.03|5708.33|5709.16|5708.46|5708.41|5707.71|290
1730405680000|2024-10-31 20:14:40|5708.91|5708.21|5709.16|5708.46|5709.41|5708.71|5708.91|5708.21|176
1730405690000|2024-10-31 20:14:50|5709.41|5708.71|5709.91|5709.21|5709.91|5709.21|5709.16|5708.46|230
1730405700000|2024-10-31 20:15:00|5710.53|5709.83|5710.16|5709.46|5710.78|5710.08|5710.16|5709.46|214
1730405710000|2024-10-31 20:15:10|5710.28|5709.58|5710.28|5709.58|5710.66|5709.96|5710.16|5709.46|129
1730405720000|2024-10-31 20:15:20|5710.41|5709.71|5710.41|5709.71|5710.66|5709.96|5710.41|5709.71|80
1730405730000|2024-10-31 20:15:30|5710.53|5709.83|5710.66|5709.96|5710.66|5709.96|5710.16|5709.46|102
1730405740000|2024-10-31 20:15:40|5710.91|5710.21|5710.66|5709.96|5710.91|5710.21|5710.66|5709.96|51
1730405750000|2024-10-31 20:15:50|5710.53|5709.83|5710.78|5710.08|5710.91|5710.21|5710.41|5709.71|129
1730405760000|2024-10-31 20:16:00|5710.91|5710.21|5710.41|5709.71|5711.03|5710.33|5710.41|5709.71|106
1730405770000|2024-10-31 20:16:10|5710.66|5709.96|5710.66|5709.96|5710.91|5710.21|5710.41|5709.71|162
1730405780000|2024-10-31 20:16:20|5710.91|5710.21|5711.78|5711.08|5711.91|5711.21|5710.91|5710.21|276
1730405790000|2024-10-31 20:16:30|5711.66|5710.96|5711.78|5711.08|5711.91|5711.21|5711.53|5710.83|106
1730405800000|2024-10-31 20:16:40|5711.66|5710.96|5711.66|5710.96|5711.66|5710.96|5711.16|5710.46|148
1730405810000|2024-10-31 20:16:50|5711.91|5711.21|5711.91|5711.21|5711.91|5711.21|5711.66|5710.96|117
1730405820000|2024-10-31 20:17:00|5712.03|5711.33|5713.41|5712.71|5713.41|5712.71|5711.91|5711.21|398
1730405830000|2024-10-31 20:17:10|5713.16|5712.46|5713.16|5712.46|5713.41|5712.71|5712.91|5712.21|332
1730405840000|2024-10-31 20:17:20|5712.91|5712.21|5712.03|5711.33|5712.91|5712.21|5712.03|5711.33|161
1730405850000|2024-10-31 20:17:30|5711.91|5711.21|5711.91|5711.21|5712.28|5711.58|5711.53|5710.83|215
1730405860000|2024-10-31 20:17:40|5712.16|5711.46|5710.91|5710.21|5712.16|5711.46|5710.91|5710.21|79
1730405870000|2024-10-31 20:17:50|5711.16|5710.46|5710.41|5709.71|5711.41|5710.71|5710.16|5709.46|116
1730405880000|2024-10-31 20:18:00|5710.66|5709.96|5710.41|5709.71|5710.91|5710.21|5710.41|5709.71|218
1730405890000|2024-10-31 20:18:10|5710.16|5709.46|5710.16|5709.46|5710.41|5709.71|5710.16|5709.46|74
1730405900000|2024-10-31 20:18:20|5710.28|5709.58|5710.66|5709.96|5710.66|5709.96|5710.28|5709.58|201
1730405910000|2024-10-31 20:18:30|5710.41|5709.71|5709.03|5708.33|5710.66|5709.96|5709.03|5708.33|208
1730405920000|2024-10-31 20:18:40|5708.91|5708.21|5708.66|5707.96|5708.91|5708.21|5708.41|5707.71|114
1730405930000|2024-10-31 20:18:50|5708.41|5707.71|5709.28|5708.58|5709.28|5708.58|5708.28|5707.58|350
1730405940000|2024-10-31 20:19:00|5709.41|5708.71|5709.66|5708.96|5709.66|5708.96|5709.16|5708.46|98
1730405950000|2024-10-31 20:19:10|5709.53|5708.83|5709.16|5708.46|5709.53|5708.83|5708.91|5708.21|69
1730405960000|2024-10-31 20:19:20|5709.28|5708.58|5708.91|5708.21|5709.41|5708.71|5708.91|5708.21|51
1730405970000|2024-10-31 20:19:30|5709.03|5708.33|5708.66|5707.96|5709.16|5708.46|5708.41|5707.71|132
1730405980000|2024-10-31 20:19:40|||||||||23
1730405990000|2024-10-31 20:19:50|5708.91|5708.21|5708.66|5707.96|5708.91|5708.21|5708.53|5707.83|172
1730406000000|2024-10-31 20:20:00|5708.78|5708.08|5708.16|5707.46|5708.78|5708.08|5707.91|5707.21|155
1730406010000|2024-10-31 20:20:10|5707.91|5707.21|5707.91|5707.21|5708.16|5707.46|5707.91|5707.21|71
1730406020000|2024-10-31 20:20:20|5708.03|5707.33|5708.53|5707.83|5708.66|5707.96|5707.91|5707.21|121
1730406030000|2024-10-31 20:20:30|5708.16|5707.46|5708.03|5707.33|5708.16|5707.46|5707.41|5706.71|218
1730406040000|2024-10-31 20:20:40|5708.16|5707.46|5707.66|5706.96|5708.16|5707.46|5707.66|5706.96|56
1730406050000|2024-10-31 20:20:50|5707.91|5707.21|5708.16|5707.46|5708.16|5707.46|5707.66|5706.96|118
1730406060000|2024-10-31 20:21:00|5707.91|5707.21|5708.66|5707.96|5708.78|5708.08|5707.91|5707.21|188
1730406070000|2024-10-31 20:21:10|5708.91|5708.21|5708.66|5707.96|5708.91|5708.21|5708.66|5707.96|62
1730406080000|2024-10-31 20:21:20|5708.78|5708.08|5707.91|5707.21|5708.78|5708.08|5707.91|5707.21|145
1730406090000|2024-10-31 20:21:30|5707.66|5706.96|5707.16|5706.46|5707.66|5706.96|5707.16|5706.46|137
1730406100000|2024-10-31 20:21:40|5707.41|5706.71|5706.91|5706.21|5707.41|5706.71|5706.91|5706.21|229
1730406110000|2024-10-31 20:21:50|5707.03|5706.33|5707.66|5706.96|5707.66|5706.96|5707.03|5706.33|78
1730406120000|2024-10-31 20:22:00|5707.53|5706.83|5707.41|5706.71|5707.66|5706.96|5707.41|5706.71|56
1730406130000|2024-10-31 20:22:10|5707.53|5706.83|5707.91|5707.21|5707.91|5707.21|5707.53|5706.83|63
1730406140000|2024-10-31 20:22:20|5707.78|5707.08|5707.91|5707.21|5708.16|5707.46|5707.78|5707.08|101
1730406150000|2024-10-31 20:22:30|5708.16|5707.46|5708.66|5707.96|5708.66|5707.96|5707.91|5707.21|116
1730406160000|2024-10-31 20:22:40|5708.78|5708.08|5708.91|5708.21|5709.16|5708.46|5708.78|5708.08|132
1730406170000|2024-10-31 20:22:50|5708.78|5708.08|5708.91|5708.21|5708.91|5708.21|5708.66|5707.96|43
1730406180000|2024-10-31 20:23:00|5709.16|5708.46|5709.16|5708.46|5709.16|5708.46|5708.91|5708.21|61
1730406190000|2024-10-31 20:23:10|5709.03|5708.33|5708.66|5707.96|5709.16|5708.46|5708.66|5707.96|28
1730406200000|2024-10-31 20:23:20|5708.16|5707.46|5708.16|5707.46|5708.16|5707.46|5707.91|5707.21|51
1730406210000|2024-10-31 20:23:30|5708.41|5707.71|5708.66|5707.96|5708.66|5707.96|5708.41|5707.71|57
1730406220000|2024-10-31 20:23:40|5708.78|5708.08|5709.66|5708.96|5709.91|5709.21|5708.78|5708.08|207
1730406230000|2024-10-31 20:23:50|5709.53|5708.83|5709.41|5708.71|5709.53|5708.83|5709.16|5708.46|128
1730406240000|2024-10-31 20:24:00|5709.53|5708.83|5709.66|5708.96|5709.66|5708.96|5709.53|5708.83|47
1730406250000|2024-10-31 20:24:10|5709.78|5709.08|5710.16|5709.46|5710.16|5709.46|5709.78|5709.08|87
1730406260000|2024-10-31 20:24:20|5710.41|5709.71|5711.03|5710.33|5711.16|5710.46|5710.41|5709.71|145
1730406270000|2024-10-31 20:24:30|5711.16|5710.46|5710.91|5710.21|5711.41|5710.71|5710.91|5710.21|118
1730406280000|2024-10-31 20:24:40|5711.03|5710.33|5711.91|5711.21|5711.91|5711.21|5710.91|5710.21|121
1730406290000|2024-10-31 20:24:50|5712.16|5711.46|5711.66|5710.96|5712.16|5711.46|5711.66|5710.96|141
1730406300000|2024-10-31 20:25:00|5711.41|5710.71|5712.53|5711.83|5712.66|5711.96|5711.41|5710.71|289
1730406310000|2024-10-31 20:25:10|5712.66|5711.96|5712.91|5712.21|5712.91|5712.21|5712.41|5711.71|139
1730406320000|2024-10-31 20:25:20|5712.78|5712.08|5712.91|5712.21|5712.91|5712.21|5712.66|5711.96|42
1730406330000|2024-10-31 20:25:30|5713.28|5712.58|5713.16|5712.46|5713.28|5712.58|5713.16|5712.46|63
1730406340000|2024-10-31 20:25:40|5712.91|5712.21|5712.78|5712.08|5712.91|5712.21|5712.53|5711.83|39
1730406350000|2024-10-31 20:25:50|5712.91|5712.21|5712.91|5712.21|5712.91|5712.21|5712.78|5712.08|50
1730406360000|2024-10-31 20:26:00|5713.16|5712.46|5713.41|5712.71|5713.41|5712.71|5712.91|5712.21|76
1730406370000|2024-10-31 20:26:10|5713.66|5712.96|5713.66|5712.96|5713.66|5712.96|5713.41|5712.71|79
1730406380000|2024-10-31 20:26:20|5713.53|5712.83|5713.66|5712.96|5713.66|5712.96|5713.41|5712.71|83
1730406390000|2024-10-31 20:26:30|5713.53|5712.83|5713.41|5712.71|5713.66|5712.96|5713.41|5712.71|47
1730406400000|2024-10-31 20:26:40|5713.28|5712.58|5713.41|5712.71|5713.41|5712.71|5713.28|5712.58|62
1730406410000|2024-10-31 20:26:50|5713.16|5712.46|5713.16|5712.46|5713.16|5712.46|5712.78|5712.08|239
1730406420000|2024-10-31 20:27:00|5712.91|5712.21|5713.66|5712.96|5714.16|5713.46|5712.91|5712.21|153
1730406430000|2024-10-31 20:27:10|5714.16|5713.46|5713.91|5713.21|5714.16|5713.46|5713.91|5713.21|41
1730406440000|2024-10-31 20:27:20|5714.16|5713.46|5715.16|5714.46|5715.16|5714.46|5714.16|5713.46|174
1730406450000|2024-10-31 20:27:30|5715.41|5714.71|5715.16|5714.46|5716.53|5715.83|5715.16|5714.46|455
1730406460000|2024-10-31 20:27:40|5715.41|5714.71|5716.66|5715.96|5716.91|5716.21|5715.41|5714.71|222
1730406470000|2024-10-31 20:27:50|5716.53|5715.83|5716.16|5715.46|5716.66|5715.96|5716.16|5715.46|67
1730406480000|2024-10-31 20:28:00|5716.03|5715.33|5715.41|5714.71|5716.03|5715.33|5715.16|5714.46|155
1730406490000|2024-10-31 20:28:10|5715.28|5714.58|5715.66|5714.96|5715.66|5714.96|5715.16|5714.46|37
1730406500000|2024-10-31 20:28:20|5715.78|5715.08|5716.03|5715.33|5716.41|5715.71|5715.78|5715.08|172
1730406510000|2024-10-31 20:28:30|5716.16|5715.46|5716.78|5716.08|5716.78|5716.08|5715.91|5715.21|84
1730406520000|2024-10-31 20:28:40|5716.66|5715.96|5716.66|5715.96|5716.91|5716.21|5716.53|5715.83|70
1730406530000|2024-10-31 20:28:50|5717.16|5716.46|5717.53|5716.83|5717.66|5716.96|5717.16|5716.46|176
1730406540000|2024-10-31 20:29:00|5717.03|5716.33|5716.91|5716.21|5717.41|5716.71|5716.66|5715.96|173
1730406550000|2024-10-31 20:29:10|5716.78|5716.08|5716.03|5715.33|5716.78|5716.08|5716.03|5715.33|224
1730406560000|2024-10-31 20:29:20|5715.91|5715.21|5715.16|5714.46|5716.28|5715.58|5715.16|5714.46|102
1730406570000|2024-10-31 20:29:30|5715.03|5714.33|5714.41|5713.71|5715.03|5714.33|5713.53|5712.83|115
1730406580000|2024-10-31 20:29:40|5714.28|5713.58|5714.16|5713.46|5714.41|5713.71|5713.41|5712.71|50
1730406590000|2024-10-31 20:29:50|5714.03|5713.33|5714.28|5713.58|5714.41|5713.71|5713.53|5712.83|72
1730406600000|2024-10-31 20:30:00|5701.28|5700.58|5711.28|5710.58|5712.03|5711.33|5701.28|5700.58|2315
1730406610000|2024-10-31 20:30:10|5710.91|5710.21|5709.03|5708.33|5712.16|5711.46|5704.78|5704.08|625
1730406620000|2024-10-31 20:30:20|5708.91|5708.21|5709.91|5709.21|5710.91|5710.21|5706.66|5705.96|762
1730406630000|2024-10-31 20:30:30|5708.91|5708.21|5712.78|5712.08|5714.41|5713.71|5707.66|5706.96|1137
1730406640000|2024-10-31 20:30:40|5713.91|5713.21|5711.91|5711.21|5714.41|5713.71|5711.16|5710.46|443
1730406650000|2024-10-31 20:30:50|5711.66|5710.96|5714.16|5713.46|5714.16|5713.46|5711.66|5710.96|288
1730406660000|2024-10-31 20:31:00|5714.28|5713.58|5717.16|5716.46|5717.16|5716.46|5711.16|5710.46|621
1730406670000|2024-10-31 20:31:10|5716.66|5715.96|5715.91|5715.21|5719.16|5718.46|5715.91|5715.21|736
1730406680000|2024-10-31 20:31:20|5715.78|5715.08|5710.78|5710.08|5715.78|5715.08|5709.41|5708.71|977
1730406690000|2024-10-31 20:31:30|5711.03|5710.33|5707.91|5707.21|5711.03|5710.33|5707.16|5706.46|1129
1730406700000|2024-10-31 20:31:40|5708.16|5707.46|5709.41|5708.71|5710.03|5709.33|5707.28|5706.58|479
1730406710000|2024-10-31 20:31:50|5709.91|5709.21|5709.91|5709.21|5711.66|5710.96|5709.41|5708.71|321
1730406720000|2024-10-31 20:32:00|5709.78|5709.08|5710.91|5710.21|5711.16|5710.46|5709.66|5708.96|218
1730406730000|2024-10-31 20:32:10|5711.16|5710.46|5710.53|5709.83|5711.91|5711.21|5708.16|5707.46|638
1730406740000|2024-10-31 20:32:20|5709.91|5709.21|5709.03|5708.33|5709.91|5709.21|5708.91|5708.21|197
1730406750000|2024-10-31 20:32:30|5708.91|5708.21|5709.03|5708.33|5709.91|5709.21|5708.91|5708.21|165
1730406760000|2024-10-31 20:32:40|5709.41|5708.71|5706.91|5706.21|5709.41|5708.71|5706.91|5706.21|422
1730406770000|2024-10-31 20:32:50|5707.03|5706.33|5708.41|5707.71|5708.66|5707.96|5707.03|5706.33|157
1730406780000|2024-10-31 20:33:00|5708.16|5707.46|5707.53|5706.83|5708.16|5707.46|5707.41|5706.71|152
1730406790000|2024-10-31 20:33:10|5707.91|5707.21|5706.16|5705.46|5708.41|5707.71|5706.16|5705.46|179
1730406800000|2024-10-31 20:33:20|5706.03|5705.33|5705.16|5704.46|5706.03|5705.33|5703.91|5703.21|675
1730406810000|2024-10-31 20:33:30|5705.28|5704.58|5705.28|5704.58|5705.91|5705.21|5705.28|5704.58|254
1730406820000|2024-10-31 20:33:40|5705.16|5704.46|5703.91|5703.21|5705.16|5704.46|5703.66|5702.96|365
1730406830000|2024-10-31 20:33:50|5704.03|5703.33|5701.66|5700.96|5704.41|5703.71|5701.41|5700.71|466
1730406840000|2024-10-31 20:34:00|5701.91|5701.21|5702.66|5701.96|5702.66|5701.96|5700.66|5699.96|979
1730406850000|2024-10-31 20:34:10|5702.91|5702.21|5704.03|5703.33|5704.16|5703.46|5702.91|5702.21|322
1730406860000|2024-10-31 20:34:20|5703.78|5703.08|5703.66|5702.96|5704.16|5703.46|5702.16|5701.46|220
1730406870000|2024-10-31 20:34:30|5703.28|5702.58|5702.16|5701.46|5703.28|5702.58|5702.16|5701.46|235
1730406880000|2024-10-31 20:34:40|5702.41|5701.71|5703.78|5703.08|5703.91|5703.21|5702.03|5701.33|350
1730406890000|2024-10-31 20:34:50|5703.91|5703.21|5703.66|5702.96|5704.91|5704.21|5703.66|5702.96|259
1730406900000|2024-10-31 20:35:00|5703.78|5703.08|5704.16|5703.46|5704.41|5703.71|5703.16|5702.46|273
1730406910000|2024-10-31 20:35:10|5704.28|5703.58|5703.91|5703.21|5704.66|5703.96|5703.66|5702.96|176
1730406920000|2024-10-31 20:35:20|5703.66|5702.96|5704.41|5703.71|5704.41|5703.71|5703.66|5702.96|122
1730406930000|2024-10-31 20:35:30|5703.91|5703.21|5704.16|5703.46|5704.41|5703.71|5703.91|5703.21|140
1730406940000|2024-10-31 20:35:40|5704.28|5703.58|5702.91|5702.21|5704.41|5703.71|5702.66|5701.96|138
1730406950000|2024-10-31 20:35:50|5702.78|5702.08|5702.66|5701.96|5702.78|5702.08|5702.41|5701.71|133
1730406960000|2024-10-31 20:36:00|5702.41|5701.71|5704.16|5703.46|5704.16|5703.46|5702.41|5701.71|228
1730406970000|2024-10-31 20:36:10|5703.78|5703.08|5703.66|5702.96|5703.91|5703.21|5703.16|5702.46|223
1730406980000|2024-10-31 20:36:20|5703.41|5702.71|5702.41|5701.71|5703.41|5702.71|5702.41|5701.71|136
1730406990000|2024-10-31 20:36:30|5702.28|5701.58|5702.16|5701.46|5702.28|5701.58|5701.91|5701.21|120
1730407000000|2024-10-31 20:36:40|5701.91|5701.21|5701.91|5701.21|5702.41|5701.71|5701.53|5700.83|278
1730407010000|2024-10-31 20:36:50|5702.03|5701.33|5702.03|5701.33|5702.66|5701.96|5701.91|5701.21|237
1730407020000|2024-10-31 20:37:00|5702.16|5701.46|5702.66|5701.96|5702.66|5701.96|5701.53|5700.83|239
1730407030000|2024-10-31 20:37:10|5702.78|5702.08|5703.91|5703.21|5704.03|5703.33|5702.28|5701.58|425
1730407040000|2024-10-31 20:37:20|5704.03|5703.33|5703.16|5702.46|5704.03|5703.33|5703.16|5702.46|122
1730407050000|2024-10-31 20:37:30|5703.41|5702.71|5703.16|5702.46|5703.91|5703.21|5703.16|5702.46|170
1730407060000|2024-10-31 20:37:40|5702.66|5701.96|5702.41|5701.71|5702.91|5702.21|5702.41|5701.71|55
1730407070000|2024-10-31 20:37:50|5702.53|5701.83|5703.41|5702.71|5703.41|5702.71|5702.41|5701.71|117
1730407080000|2024-10-31 20:38:00|5703.28|5702.58|5704.41|5703.71|5704.66|5703.96|5703.28|5702.58|234
1730407090000|2024-10-31 20:38:10|5704.28|5703.58|5703.16|5702.46|5704.41|5703.71|5703.16|5702.46|178
1730407100000|2024-10-31 20:38:20|5703.03|5702.33|5703.91|5703.21|5703.91|5703.21|5702.91|5702.21|109
1730407110000|2024-10-31 20:38:30|5703.78|5703.08|5702.91|5702.21|5703.91|5703.21|5702.91|5702.21|124
1730407120000|2024-10-31 20:38:40|5703.03|5702.33|5703.41|5702.71|5703.53|5702.83|5703.03|5702.33|76
1730407130000|2024-10-31 20:38:50|5703.16|5702.46|5703.16|5702.46|5703.41|5702.71|5703.16|5702.46|85
1730407140000|2024-10-31 20:39:00|5703.28|5702.58|5703.66|5702.96|5703.66|5702.96|5703.28|5702.58|75
1730407150000|2024-10-31 20:39:10|5703.53|5702.83|5703.16|5702.46|5703.53|5702.83|5702.91|5702.21|77
1730407160000|2024-10-31 20:39:20|5702.91|5702.21|5701.91|5701.21|5703.16|5702.46|5701.91|5701.21|49
1730407170000|2024-10-31 20:39:30|5702.03|5701.33|5702.66|5701.96|5702.66|5701.96|5701.91|5701.21|60
1730407180000|2024-10-31 20:39:40|5702.91|5702.21|5703.03|5702.33|5703.16|5702.46|5702.91|5702.21|31
1730407190000|2024-10-31 20:39:50|5703.16|5702.46|5703.53|5702.83|5704.41|5703.71|5703.16|5702.46|229
1730407200000|2024-10-31 20:40:00|5703.41|5702.71|5704.16|5703.46|5704.16|5703.46|5703.41|5702.71|109
1730407210000|2024-10-31 20:40:10|5704.03|5703.33|5704.41|5703.71|5704.41|5703.71|5703.78|5703.08|95
1730407220000|2024-10-31 20:40:20|5703.91|5703.21|5705.03|5704.33|5705.16|5704.46|5703.91|5703.21|162
1730407230000|2024-10-31 20:40:30|5705.16|5704.46|5704.66|5703.96|5705.16|5704.46|5704.28|5703.58|159
1730407240000|2024-10-31 20:40:40|5704.78|5704.08|5704.53|5703.83|5704.78|5704.08|5704.41|5703.71|46
1730407250000|2024-10-31 20:40:50|5704.66|5703.96|5704.53|5703.83|5704.91|5704.21|5704.41|5703.71|43
1730407260000|2024-10-31 20:41:00|5704.41|5703.71|5704.41|5703.71|5704.91|5704.21|5704.16|5703.46|67
1730407270000|2024-10-31 20:41:10|5704.28|5703.58|5703.16|5702.46|5704.41|5703.71|5702.91|5702.21|92
1730407280000|2024-10-31 20:41:20|5703.28|5702.58|5702.66|5701.96|5703.28|5702.58|5702.41|5701.71|51
1730407290000|2024-10-31 20:41:30|5702.41|5701.71|5702.41|5701.71|5702.41|5701.71|5702.16|5701.46|49
1730407300000|2024-10-31 20:41:40|5702.53|5701.83|5702.91|5702.21|5702.91|5702.21|5702.41|5701.71|61
1730407310000|2024-10-31 20:41:50|5703.16|5702.46|5703.41|5702.71|5703.66|5702.96|5703.16|5702.46|80
1730407320000|2024-10-31 20:42:00|5703.66|5702.96|5703.16|5702.46|5703.91|5703.21|5703.16|5702.46|68
1730407330000|2024-10-31 20:42:10|5703.28|5702.58|5703.53|5702.83|5703.66|5702.96|5703.28|5702.58|85
1730407340000|2024-10-31 20:42:20|5703.41|5702.71|5702.66|5701.96|5703.41|5702.71|5702.66|5701.96|83
1730407350000|2024-10-31 20:42:30|5702.53|5701.83|5702.66|5701.96|5702.66|5701.96|5702.16|5701.46|62
1730407360000|2024-10-31 20:42:40|5702.78|5702.08|5702.91|5702.21|5703.16|5702.46|5702.66|5701.96|49
1730407370000|2024-10-31 20:42:50|5702.78|5702.08|5702.91|5702.21|5702.91|5702.21|5702.66|5701.96|32
1730407380000|2024-10-31 20:43:00|5702.78|5702.08|5703.78|5703.08|5703.91|5703.21|5702.66|5701.96|96
1730407390000|2024-10-31 20:43:10|5703.91|5703.21|5704.91|5704.21|5705.16|5704.46|5703.91|5703.21|122
1730407400000|2024-10-31 20:43:20|5705.03|5704.33|5704.91|5704.21|5705.03|5704.33|5704.66|5703.96|129
1730407410000|2024-10-31 20:43:30|5704.66|5703.96|5704.03|5703.33|5705.03|5704.33|5704.03|5703.33|269
1730407420000|2024-10-31 20:43:40|5703.91|5703.21|5703.41|5702.71|5704.16|5703.46|5703.41|5702.71|42
1730407430000|2024-10-31 20:43:50|5703.53|5702.83|5703.41|5702.71|5703.53|5702.83|5702.91|5702.21|64
1730407440000|2024-10-31 20:44:00|5703.66|5702.96|5702.66|5701.96|5703.66|5702.96|5702.53|5701.83|90
1730407450000|2024-10-31 20:44:10|5702.78|5702.08|5702.41|5701.71|5702.78|5702.08|5702.41|5701.71|30
1730407460000|2024-10-31 20:44:20|5702.28|5701.58|5701.91|5701.21|5702.66|5701.96|5701.66|5700.96|154
1730407470000|2024-10-31 20:44:30|5701.66|5700.96|5702.66|5701.96|5703.03|5702.33|5701.66|5700.96|257
1730407480000|2024-10-31 20:44:40|5702.78|5702.08|5702.53|5701.83|5702.78|5702.08|5702.16|5701.46|174
1730407490000|2024-10-31 20:44:50|5702.41|5701.71|5701.91|5701.21|5702.41|5701.71|5701.91|5701.21|116
1730407500000|2024-10-31 20:45:00|5702.03|5701.33|5703.91|5703.21|5704.41|5703.71|5702.03|5701.33|467
1730407510000|2024-10-31 20:45:10|5704.16|5703.46|5703.41|5702.71|5704.53|5703.83|5703.28|5702.58|260
1730407520000|2024-10-31 20:45:20|5703.91|5703.21|5704.16|5703.46|5704.41|5703.71|5703.91|5703.21|96
1730407530000|2024-10-31 20:45:30|5704.03|5703.33|5704.28|5703.58|5704.41|5703.71|5703.78|5703.08|51
1730407540000|2024-10-31 20:45:40|5704.16|5703.46|5703.91|5703.21|5704.41|5703.71|5703.91|5703.21|48
1730407550000|2024-10-31 20:45:50|5704.03|5703.33|5702.91|5702.21|5704.16|5703.46|5702.91|5702.21|85
1730407560000|2024-10-31 20:46:00|5703.03|5702.33|5703.41|5702.71|5703.41|5702.71|5703.03|5702.33|68
1730407570000|2024-10-31 20:46:10|5703.28|5702.58|5703.41|5702.71|5703.66|5702.96|5702.91|5702.21|144
1730407580000|2024-10-31 20:46:20|5703.16|5702.46|5703.66|5702.96|5703.66|5702.96|5703.16|5702.46|34
1730407590000|2024-10-31 20:46:30|5703.78|5703.08|5703.91|5703.21|5703.91|5703.21|5703.41|5702.71|83
1730407600000|2024-10-31 20:46:40|5704.03|5703.33|5704.16|5703.46|5704.16|5703.46|5703.66|5702.96|26
1730407610000|2024-10-31 20:46:50|5704.41|5703.71|5704.41|5703.71|5704.41|5703.71|5704.16|5703.46|33
1730407620000|2024-10-31 20:47:00|5704.16|5703.46|5704.03|5703.33|5704.16|5703.46|5703.78|5703.08|55
1730407630000|2024-10-31 20:47:10|5703.91|5703.21|5704.66|5703.96|5704.91|5704.21|5703.91|5703.21|90
1730407640000|2024-10-31 20:47:20|5704.91|5704.21|5704.53|5703.83|5705.16|5704.46|5704.53|5703.83|104
1730407650000|2024-10-31 20:47:30|5704.78|5704.08|5704.41|5703.71|5704.91|5704.21|5704.41|5703.71|61
1730407660000|2024-10-31 20:47:40|5704.03|5703.33|5704.41|5703.71|5704.41|5703.71|5703.91|5703.21|181
1730407670000|2024-10-31 20:47:50|||||||||6
1730407680000|2024-10-31 20:48:00|5704.66|5703.96|5704.66|5703.96|5704.66|5703.96|5704.66|5703.96|10
1730407690000|2024-10-31 20:48:10|5704.91|5704.21|5704.66|5703.96|5704.91|5704.21|5704.66|5703.96|45
1730407700000|2024-10-31 20:48:20|5704.91|5704.21|5705.03|5704.33|5705.16|5704.46|5704.91|5704.21|41
1730407710000|2024-10-31 20:48:30|5705.16|5704.46|5704.91|5704.21|5705.41|5704.71|5704.91|5704.21|83
1730407720000|2024-10-31 20:48:40|5705.16|5704.46|5704.91|5704.21|5705.16|5704.46|5704.91|5704.21|40
1730407730000|2024-10-31 20:48:50|5705.16|5704.46|5704.91|5704.21|5705.16|5704.46|5704.91|5704.21|43
1730407740000|2024-10-31 20:49:00|5705.16|5704.46|5704.91|5704.21|5705.16|5704.46|5704.91|5704.21|59
1730407750000|2024-10-31 20:49:10|5704.78|5704.08|5705.16|5704.46|5705.16|5704.46|5704.78|5704.08|67
1730407760000|2024-10-31 20:49:20|5705.41|5704.71|5705.16|5704.46|5705.41|5704.71|5705.03|5704.33|116
1730407770000|2024-10-31 20:49:30|5705.91|5705.21|5706.16|5705.46|5706.16|5705.46|5705.91|5705.21|90
1730407780000|2024-10-31 20:49:40|5706.28|5705.58|5706.41|5705.71|5706.41|5705.71|5706.28|5705.58|23
1730407790000|2024-10-31 20:49:50|5706.66|5705.96|5706.66|5705.96|5706.66|5705.96|5706.66|5705.96|56
1730407800000|2024-10-31 20:50:00|5706.91|5706.21|5707.16|5706.46|5707.16|5706.46|5706.53|5705.83|90
1730407810000|2024-10-31 20:50:10|5707.28|5706.58|5707.16|5706.46|5707.28|5706.58|5707.16|5706.46|25
1730407820000|2024-10-31 20:50:20|5707.28|5706.58|5706.41|5705.71|5707.28|5706.58|5706.41|5705.71|75
1730407830000|2024-10-31 20:50:30|5706.28|5705.58|5706.16|5705.46|5706.66|5705.96|5706.03|5705.33|83
1730407840000|2024-10-31 20:50:40|5706.28|5705.58|5706.03|5705.33|5706.41|5705.71|5705.91|5705.21|33
1730407850000|2024-10-31 20:50:50|5705.91|5705.21|5705.91|5705.21|5706.16|5705.46|5705.91|5705.21|6
1730407860000|2024-10-31 20:51:00|5706.03|5705.33|5706.41|5705.71|5706.41|5705.71|5705.91|5705.21|23
1730407870000|2024-10-31 20:51:10|5706.28|5705.58|5706.41|5705.71|5706.41|5705.71|5706.16|5705.46|39
1730407880000|2024-10-31 20:51:20|5706.16|5705.46|5706.41|5705.71|5706.41|5705.71|5706.16|5705.46|23
1730407890000|2024-10-31 20:51:30|5706.28|5705.58|5706.41|5705.71|5706.41|5705.71|5706.16|5705.46|21
1730407900000|2024-10-31 20:51:40|5706.91|5706.21|5706.41|5705.71|5706.91|5706.21|5706.41|5705.71|53
1730407910000|2024-10-31 20:51:50|5706.28|5705.58|5706.16|5705.46|5706.28|5705.58|5706.16|5705.46|39
1730407920000|2024-10-31 20:52:00|5705.91|5705.21|5706.03|5705.33|5706.16|5705.46|5705.66|5704.96|173
1730407930000|2024-10-31 20:52:10|5706.16|5705.46|5705.66|5704.96|5706.41|5705.71|5705.66|5704.96|63
1730407940000|2024-10-31 20:52:20|5705.91|5705.21|5705.91|5705.21|5705.91|5705.21|5705.66|5704.96|22
1730407950000|2024-10-31 20:52:30|5705.78|5705.08|5705.91|5705.21|5705.91|5705.21|5705.78|5705.08|15
1730407960000|2024-10-31 20:52:40|5705.78|5705.08|5705.91|5705.21|5705.91|5705.21|5705.66|5704.96|34
1730407970000|2024-10-31 20:52:50|5706.41|5705.71|5706.91|5706.21|5706.91|5706.21|5706.28|5705.58|60
1730407980000|2024-10-31 20:53:00|5707.16|5706.46|5707.16|5706.46|5707.16|5706.46|5707.03|5706.33|37
1730407990000|2024-10-31 20:53:10|5706.91|5706.21|5706.66|5705.96|5706.91|5706.21|5706.66|5705.96|20
1730408000000|2024-10-31 20:53:20|5706.28|5705.58|5706.16|5705.46|5706.41|5705.71|5706.16|5705.46|60
1730408010000|2024-10-31 20:53:30|5706.03|5705.33|5705.66|5704.96|5706.41|5705.71|5705.66|5704.96|107
1730408020000|2024-10-31 20:53:40|5705.41|5704.71|5705.16|5704.46|5705.41|5704.71|5704.66|5703.96|338
1730408030000|2024-10-31 20:53:50|5705.03|5704.33|5705.03|5704.33|5705.16|5704.46|5705.03|5704.33|43
1730408040000|2024-10-31 20:54:00|5704.91|5704.21|5704.78|5704.08|5705.28|5704.58|5704.41|5703.71|124
1730408050000|2024-10-31 20:54:10|5704.91|5704.21|5705.16|5704.46|5705.41|5704.71|5704.91|5704.21|61
1730408060000|2024-10-31 20:54:20|5705.66|5704.96|5705.16|5704.46|5705.66|5704.96|5705.16|5704.46|58
1730408070000|2024-10-31 20:54:30|5704.91|5704.21|5704.41|5703.71|5704.91|5704.21|5704.41|5703.71|187
1730408080000|2024-10-31 20:54:40|5704.16|5703.46|5703.41|5702.71|5704.28|5703.58|5703.41|5702.71|95
1730408090000|2024-10-31 20:54:50|5703.28|5702.58|5702.78|5702.08|5703.28|5702.58|5702.53|5701.83|146
1730408100000|2024-10-31 20:55:00|5702.66|5701.96|5703.41|5702.71|5703.91|5703.21|5702.66|5701.96|125
1730408110000|2024-10-31 20:55:10|5703.28|5702.58|5703.16|5702.46|5703.28|5702.58|5702.91|5702.21|102
1730408120000|2024-10-31 20:55:20|5703.28|5702.58|5703.41|5702.71|5703.66|5702.96|5703.28|5702.58|39
1730408130000|2024-10-31 20:55:30|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|5703.28|5702.58|75
1730408140000|2024-10-31 20:55:40|5703.16|5702.46|5702.91|5702.21|5703.16|5702.46|5702.66|5701.96|131
1730408150000|2024-10-31 20:55:50|5703.03|5702.33|5702.91|5702.21|5703.16|5702.46|5702.66|5701.96|34
1730408160000|2024-10-31 20:56:00|5702.66|5701.96|5702.41|5701.71|5702.66|5701.96|5702.41|5701.71|119
1730408170000|2024-10-31 20:56:10|5702.16|5701.46|5701.66|5700.96|5702.16|5701.46|5701.66|5700.96|82
1730408180000|2024-10-31 20:56:20|5701.78|5701.08|5701.66|5700.96|5701.78|5701.08|5701.66|5700.96|80
1730408190000|2024-10-31 20:56:30|5701.78|5701.08|5701.41|5700.71|5701.91|5701.21|5701.41|5700.71|150
1730408200000|2024-10-31 20:56:40|5701.53|5700.83|5701.91|5701.21|5701.91|5701.21|5701.41|5700.71|71
1730408210000|2024-10-31 20:56:50|5701.78|5701.08|5701.78|5701.08|5701.91|5701.21|5701.66|5700.96|72
1730408220000|2024-10-31 20:57:00|5701.91|5701.21|5702.91|5702.21|5702.91|5702.21|5701.66|5700.96|225
1730408230000|2024-10-31 20:57:10|5703.03|5702.33|5702.91|5702.21|5703.16|5702.46|5702.91|5702.21|56
1730408240000|2024-10-31 20:57:20|5702.41|5701.71|5702.66|5701.96|5702.66|5701.96|5702.41|5701.71|49
1730408250000|2024-10-31 20:57:30|5702.53|5701.83|5702.91|5702.21|5702.91|5702.21|5702.41|5701.71|23
1730408260000|2024-10-31 20:57:40|5702.66|5701.96|5702.66|5701.96|5702.66|5701.96|5702.66|5701.96|31
1730408270000|2024-10-31 20:57:50|5702.41|5701.71|5702.16|5701.46|5702.41|5701.71|5702.03|5701.33|61
1730408280000|2024-10-31 20:58:00|5702.41|5701.71|5702.66|5701.96|5702.66|5701.96|5702.16|5701.46|116
1730408290000|2024-10-31 20:58:10|5702.91|5702.21|5702.66|5701.96|5703.03|5702.33|5702.66|5701.96|49
1730408300000|2024-10-31 20:58:20|5703.16|5702.46|5703.03|5702.33|5703.16|5702.46|5702.91|5702.21|64
1730408310000|2024-10-31 20:58:30|5702.78|5702.08|5703.41|5702.71|5703.66|5702.96|5702.78|5702.08|59
1730408320000|2024-10-31 20:58:40|5703.16|5702.46|5703.53|5702.83|5703.91|5703.21|5703.16|5702.46|63
1730408330000|2024-10-31 20:58:50|5703.41|5702.71|5703.66|5702.96|5703.66|5702.96|5703.41|5702.71|35
1730408340000|2024-10-31 20:59:00|5703.53|5702.83|5704.16|5703.46|5704.28|5703.58|5703.53|5702.83|245
1730408350000|2024-10-31 20:59:10|5704.41|5703.71|5704.91|5704.21|5705.16|5704.46|5704.41|5703.71|121
1730408360000|2024-10-31 20:59:20|5705.16|5704.46|5705.16|5704.46|5705.16|5704.46|5704.91|5704.21|45
1730408370000|2024-10-31 20:59:30|5705.41|5704.71|5705.16|5704.46|5705.53|5704.83|5705.16|5704.46|61
1730408380000|2024-10-31 20:59:40|5705.28|5704.58|5704.53|5703.83|5705.28|5704.58|5704.41|5703.71|111
1730408390000|2024-10-31 20:59:50|5704.28|5703.58|5704.91|5703.41|5704.97|5704.08|5704.03|5703.33|130
1730408400000|2024-10-31 21:00:00|5704.96|5703.46|5704.77|5703.27|5705.07|5703.57|5704.77|5703.27|18
1730408410000|2024-10-31 21:00:10|5704.62|5703.12|5704.62|5703.12|5704.62|5703.12|5704.62|5703.12|0
1730408450000|2024-10-31 21:00:50|5704.66|5703.16|5704.66|5703.16|5704.66|5703.16|5704.66|5703.16|0
1730408460000|2024-10-31 21:01:00|5705.14|5703.64|5705.14|5703.64|5705.14|5703.64|5705.14|5703.64|0
1730408470000|2024-10-31 21:01:10|5705.1|5703.6|5705.1|5703.6|5705.1|5703.6|5705.1|5703.6|0
1730408480000|2024-10-31 21:01:20|5705.14|5703.64|5705.1|5703.6|5705.14|5703.64|5704.45|5702.95|0
1730408490000|2024-10-31 21:01:30|5705.14|5703.64|5705.14|5703.64|5705.14|5703.64|5705.14|5703.64|0
1730408510000|2024-10-31 21:01:50|5705.32|5703.82|5705.36|5703.86|5705.36|5703.86|5705.32|5703.82|0
1730408530000|2024-10-31 21:02:10|5705.32|5703.82|5705.32|5703.82|5705.32|5703.82|5705.32|5703.82|0
1730408560000|2024-10-31 21:02:40|5705.47|5703.97|5705.4|5703.9|5705.47|5703.97|5705.4|5703.9|0
1730408600000|2024-10-31 21:03:20|5705.43|5703.93|5705.43|5703.93|5705.43|5703.93|5705.43|5703.93|0
1730408610000|2024-10-31 21:03:30|5705.54|5704.04|5705.36|5703.86|5705.54|5704.04|5705.36|5703.86|0
1730408620000|2024-10-31 21:03:40|5705.54|5704.04|5705.84|5704.34|5705.84|5704.34|5705.54|5704.04|0
1730408630000|2024-10-31 21:03:50|5706.13|5704.63|5706.13|5704.63|5706.13|5704.63|5706.13|5704.63|0
1730408640000|2024-10-31 21:04:00|5705.95|5704.45|5705.95|5704.45|5705.95|5704.45|5705.95|5704.45|0
1730408650000|2024-10-31 21:04:10|5705.99|5704.49|5705.91|5704.41|5705.99|5704.49|5705.91|5704.41|0
1730408670000|2024-10-31 21:04:30|5705.8|5704.3|5705.8|5704.3|5705.8|5704.3|5705.8|5704.3|0
1730408680000|2024-10-31 21:04:40|5705.99|5704.49|5705.99|5704.49|5705.99|5704.49|5705.99|5704.49|0
1730408690000|2024-10-31 21:04:50|5705.84|5704.34|5705.84|5704.34|5705.84|5704.34|5705.84|5704.34|0
1730408700000|2024-10-31 21:05:00|5705.77|5704.27|5705.73|5704.23|5705.77|5704.27|5705.73|5704.23|0
1730408710000|2024-10-31 21:05:10|5706.06|5704.56|5705.95|5704.45|5706.06|5704.56|5705.95|5704.45|0
1730408720000|2024-10-31 21:05:20|5705.84|5704.34|5705.84|5704.34|5705.84|5704.34|5705.84|5704.34|0
1730408750000|2024-10-31 21:05:50|5705.95|5704.45|5705.95|5704.45|5705.95|5704.45|5705.95|5704.45|0
1730408790000|2024-10-31 21:06:30|5705.88|5704.38|5705.88|5704.38|5705.88|5704.38|5705.88|5704.38|0
1730408800000|2024-10-31 21:06:40|5705.95|5704.45|5705.95|5704.45|5705.95|5704.45|5705.95|5704.45|0
1730408810000|2024-10-31 21:06:50|5706.02|5704.52|5706.02|5704.52|5706.02|5704.52|5706.02|5704.52|0
1730408820000|2024-10-31 21:07:00|5705.91|5704.41|5706.06|5704.56|5706.06|5704.56|5705.91|5704.41|0
1730408830000|2024-10-31 21:07:10|5706.21|5704.71|5706.02|5704.52|5706.21|5704.71|5706.02|5704.52|0
1730408850000|2024-10-31 21:07:30|5705.91|5704.41|5705.54|5704.04|5705.91|5704.41|5705.54|5704.04|0
1730408870000|2024-10-31 21:07:50|5705.65|5704.15|5705.69|5704.19|5705.69|5704.19|5705.65|5704.15|0
1730408900000|2024-10-31 21:08:20|5705.54|5704.04|5705.54|5704.04|5705.54|5704.04|5705.54|5704.04|0
1730408910000|2024-10-31 21:08:30|5705.58|5704.08|5705.58|5704.08|5705.62|5704.12|5705.58|5704.08|0
1730408920000|2024-10-31 21:08:40|5705.65|5704.15|5706.13|5704.63|5706.13|5704.63|5705.58|5704.08|0
1730408940000|2024-10-31 21:09:00|5706.06|5704.56|5706.43|5704.93|5706.43|5704.93|5706.06|5704.56|0
1730408960000|2024-10-31 21:09:20|5706.35|5704.85|5706.35|5704.85|5706.35|5704.85|5706.35|5704.85|0
1730408990000|2024-10-31 21:09:50|5706.43|5704.93|5706.69|5705.19|5706.69|5705.19|5706.43|5704.93|0
1730409000000|2024-10-31 21:10:00|5706.72|5705.22|5706.76|5705.26|5706.8|5705.3|5706.72|5705.22|0
1730409010000|2024-10-31 21:10:10|5706.8|5705.3|5706.83|5705.33|5706.87|5705.37|5706.76|5705.26|0
1730409020000|2024-10-31 21:10:20|5706.8|5705.3|5706.94|5705.44|5706.94|5705.44|5706.69|5705.19|0
1730409030000|2024-10-31 21:10:30|5706.76|5705.26|5706.94|5705.44|5706.94|5705.44|5706.76|5705.26|0
1730409040000|2024-10-31 21:10:40|5706.57|5705.07|5706.57|5705.07|5706.57|5705.07|5706.57|5705.07|0
1730409050000|2024-10-31 21:10:50|5706.69|5705.19|5706.83|5705.33|5706.94|5705.44|5706.69|5705.19|0
1730409060000|2024-10-31 21:11:00|5706.87|5705.37|5706.87|5705.37|5706.87|5705.37|5706.87|5705.37|0
1730409070000|2024-10-31 21:11:10|5706.91|5705.41|5706.83|5705.33|5706.91|5705.41|5706.83|5705.33|0
1730409080000|2024-10-31 21:11:20|5706.87|5705.37|5706.87|5705.37|5706.91|5705.41|5706.8|5705.3|0
1730409090000|2024-10-31 21:11:30|5706.91|5705.41|5707.13|5705.63|5707.27|5705.77|5706.91|5705.41|0
1730409100000|2024-10-31 21:11:40|5707.09|5705.59|5707.09|5705.59|5707.23|5705.73|5707.02|5705.52|0
1730409110000|2024-10-31 21:11:50|5707.13|5705.63|5707.19|5705.69|5707.23|5705.73|5707.13|5705.63|0
1730409120000|2024-10-31 21:12:00|5707.23|5705.73|5707.3|5705.8|5707.3|5705.8|5707.19|5705.69|0
1730409130000|2024-10-31 21:12:10|5707.27|5705.77|5707.27|5705.77|5707.27|5705.77|5707.27|5705.77|0
1730409140000|2024-10-31 21:12:20|5707.3|5705.8|5707.34|5705.84|5707.34|5705.84|5707.3|5705.8|0
1730409160000|2024-10-31 21:12:40|5707.63|5706.13|5707.63|5706.13|5707.63|5706.13|5707.63|5706.13|0
1730409180000|2024-10-31 21:13:00|5707.34|5705.84|5707.34|5705.84|5707.34|5705.84|5707.34|5705.84|0
1730409190000|2024-10-31 21:13:10|5707.3|5705.8|5707.34|5705.84|5707.34|5705.84|5707.3|5705.8|0
1730409200000|2024-10-31 21:13:20|5707.3|5705.8|5707.05|5705.55|5707.3|5705.8|5707.05|5705.55|0
1730409210000|2024-10-31 21:13:30|5707.16|5705.66|5707.16|5705.66|5707.19|5705.69|5707.16|5705.66|0
1730409220000|2024-10-31 21:13:40|5707.19|5705.69|5707.16|5705.66|5707.19|5705.69|5707.13|5705.63|0
1730409230000|2024-10-31 21:13:50|5707.19|5705.69|5707.23|5705.73|5707.3|5705.8|5707.16|5705.66|0
1730409240000|2024-10-31 21:14:00|5707.27|5705.77|5707.3|5705.8|5707.3|5705.8|5707.27|5705.77|0
1730409250000|2024-10-31 21:14:10|5707.09|5705.59|5707.16|5705.66|5707.16|5705.66|5707.09|5705.59|0
1730409260000|2024-10-31 21:14:20|5707.05|5705.55|5707.27|5705.77|5707.27|5705.77|5707.05|5705.55|0
1730409270000|2024-10-31 21:14:30|5707.38|5705.88|5707.63|5706.13|5707.63|5706.13|5707.34|5705.84|0
1730409280000|2024-10-31 21:14:40|5707.67|5706.17|5707.78|5706.28|5707.78|5706.28|5707.67|5706.17|0
1730409290000|2024-10-31 21:14:50|5707.74|5706.24|5707.93|5706.43|5707.93|5706.43|5707.74|5706.24|0
1730409300000|2024-10-31 21:15:00|5708.11|5706.61|5708.11|5706.61|5708.11|5706.61|5708.11|5706.61|0
1730409320000|2024-10-31 21:15:20|5708.15|5706.65|5708.15|5706.65|5708.15|5706.65|5708.15|5706.65|0
1730409330000|2024-10-31 21:15:30|5708.11|5706.61|5708.11|5706.61|5708.11|5706.61|5708.11|5706.61|0
1730409340000|2024-10-31 21:15:40|5708.08|5706.58|5708.08|5706.58|5708.08|5706.58|5708.08|5706.58|0
1730409350000|2024-10-31 21:15:50|5708.11|5706.61|5708.41|5706.91|5708.41|5706.91|5708.11|5706.61|0
1730409390000|2024-10-31 21:16:30|5708.55|5707.05|5708.77|5707.27|5708.77|5707.27|5708.55|5707.05|0
1730409410000|2024-10-31 21:16:50|5708.81|5707.31|5708.81|5707.31|5708.81|5707.31|5708.81|5707.31|0
1730409420000|2024-10-31 21:17:00|5708.7|5707.2|5708.85|5707.35|5708.85|5707.35|5708.7|5707.2|0
1730409430000|2024-10-31 21:17:10|5708.92|5707.42|5709.4|5707.9|5709.4|5707.9|5708.81|5707.31|0
1730409440000|2024-10-31 21:17:20|5709.36|5707.86|5709.4|5707.9|5709.4|5707.9|5709.36|5707.86|0
1730409450000|2024-10-31 21:17:30|5709.58|5708.08|5709.69|5708.19|5709.69|5708.19|5709.58|5708.08|0
1730409460000|2024-10-31 21:17:40|5709.73|5708.23|5709.55|5708.05|5709.73|5708.23|5709.55|5708.05|0
1730409470000|2024-10-31 21:17:50|5709.69|5708.19|5709.69|5708.19|5709.69|5708.19|5709.69|5708.19|0
1730409490000|2024-10-31 21:18:10|5709.73|5708.23|5709.73|5708.23|5709.73|5708.23|5709.73|5708.23|0
1730409510000|2024-10-31 21:18:30|5709.58|5708.08|5709.58|5708.08|5709.58|5708.08|5709.58|5708.08|0
1730409520000|2024-10-31 21:18:40|5710.13|5708.63|5709.87|5708.37|5710.13|5708.63|5709.73|5708.23|0
1730409530000|2024-10-31 21:18:50|5709.8|5708.3|5709.62|5708.12|5709.8|5708.3|5709.62|5708.12|0
1730409540000|2024-10-31 21:19:00|5709.51|5708.01|5709.51|5708.01|5709.51|5708.01|5709.51|5708.01|0
1730409550000|2024-10-31 21:19:10|5709.29|5707.79|5709.47|5707.97|5709.47|5707.97|5709.29|5707.79|0
1730409560000|2024-10-31 21:19:20|5709.4|5707.9|5709.55|5708.05|5709.55|5708.05|5709.4|5707.9|0
1730409570000|2024-10-31 21:19:30|5709.47|5707.97|5709.66|5708.16|5709.66|5708.16|5709.47|5707.97|0
1730409580000|2024-10-31 21:19:40|5709.47|5707.97|5709.87|5708.37|5709.87|5708.37|5709.47|5707.97|0
1730409650000|2024-10-31 21:20:50|5709.94|5708.44|5710.24|5708.74|5710.24|5708.74|5709.94|5708.44|0
1730409690000|2024-10-31 21:21:30|5710.2|5708.7|5710.68|5709.18|5710.68|5709.18|5710.2|5708.7|0
1730409700000|2024-10-31 21:21:40|5711.01|5709.51|5709.62|5708.12|5711.01|5709.51|5709.62|5708.12|0
1730409710000|2024-10-31 21:21:50|5710.02|5708.52|5709.33|5707.83|5710.02|5708.52|5709.33|5707.83|0
1730409720000|2024-10-31 21:22:00|5709|5707.5|5708.81|5707.31|5709|5707.5|5708.77|5707.27|0
1730409730000|2024-10-31 21:22:10|5708.74|5707.24|5708.66|5707.16|5708.74|5707.24|5708.33|5706.83|0
1730409740000|2024-10-31 21:22:20|5709.58|5708.08|5708.81|5707.31|5709.58|5708.08|5708.81|5707.31|0
1730409750000|2024-10-31 21:22:30|5708.85|5707.35|5708.81|5707.31|5708.85|5707.35|5708.81|5707.31|0
1730409760000|2024-10-31 21:22:40|5708.74|5707.24|5708.74|5707.24|5708.74|5707.24|5708.74|5707.24|0
1730409770000|2024-10-31 21:22:50|5708.7|5707.2|5708.74|5707.24|5708.74|5707.24|5708.7|5707.2|0
1730409780000|2024-10-31 21:23:00|5709.14|5707.64|5709.14|5707.64|5709.14|5707.64|5709.14|5707.64|0
1730409790000|2024-10-31 21:23:10|5709.11|5707.61|5708.96|5707.46|5709.11|5707.61|5708.96|5707.46|0
1730409800000|2024-10-31 21:23:20|5708.77|5707.27|5708.96|5707.46|5708.96|5707.46|5708.77|5707.27|0
1730409810000|2024-10-31 21:23:30|5708.92|5707.42|5708.92|5707.42|5708.92|5707.42|5708.92|5707.42|0
1730409820000|2024-10-31 21:23:40|5709|5707.5|5709|5707.5|5709|5707.5|5709|5707.5|0
1730409830000|2024-10-31 21:23:50|5709.03|5707.53|5709|5707.5|5709.03|5707.53|5708.96|5707.46|0
1730409840000|2024-10-31 21:24:00|5708.92|5707.42|5708.92|5707.42|5708.92|5707.42|5708.92|5707.42|0
1730409850000|2024-10-31 21:24:10|5708.96|5707.46|5708.96|5707.46|5708.96|5707.46|5708.96|5707.46|0
1730409860000|2024-10-31 21:24:20|5708.37|5706.87|5707.82|5706.32|5708.37|5706.87|5707.82|5706.32|0
1730409880000|2024-10-31 21:24:40|5707.49|5705.99|5707.09|5705.59|5707.49|5705.99|5706.98|5705.48|0
1730409890000|2024-10-31 21:24:50|5707.13|5705.63|5707.13|5705.63|5707.13|5705.63|5707.13|5705.63|0
1730409900000|2024-10-31 21:25:00|5707.09|5705.59|5707.05|5705.55|5707.16|5705.66|5707.05|5705.55|0
1730409910000|2024-10-31 21:25:10|5707.02|5705.52|5706.94|5705.44|5707.02|5705.52|5706.94|5705.44|0
1730409920000|2024-10-31 21:25:20|5706.76|5705.26|5706.46|5704.96|5706.76|5705.26|5706.46|5704.96|0
1730409930000|2024-10-31 21:25:30|5706.43|5704.93|5706.43|5704.93|5706.43|5704.93|5706.43|5704.93|0
1730409940000|2024-10-31 21:25:40|5706.21|5704.71|5705.51|5704.01|5706.21|5704.71|5705.51|5704.01|0
1730409950000|2024-10-31 21:25:50|5705.4|5703.9|5705.4|5703.9|5705.4|5703.9|5705.4|5703.9|0
1730409960000|2024-10-31 21:26:00|5705.03|5703.53|5704.99|5703.49|5705.03|5703.53|5704.99|5703.49|0
1730409980000|2024-10-31 21:26:20|5705.14|5703.64|5705.14|5703.64|5705.14|5703.64|5705.14|5703.64|0
1730409990000|2024-10-31 21:26:30|5704.99|5703.49|5704.99|5703.49|5704.99|5703.49|5704.99|5703.49|0
1730410000000|2024-10-31 21:26:40|5705.03|5703.53|5705.03|5703.53|5705.03|5703.53|5705.03|5703.53|0
1730410020000|2024-10-31 21:27:00|5705.1|5703.6|5705.1|5703.6|5705.1|5703.6|5705.1|5703.6|0
1730410040000|2024-10-31 21:27:20|5705.03|5703.53|5705.03|5703.53|5705.03|5703.53|5705.03|5703.53|0
1730410050000|2024-10-31 21:27:30|5704.81|5703.31|5704.88|5703.38|5704.88|5703.38|5704.81|5703.31|0
1730410060000|2024-10-31 21:27:40|5704.85|5703.35|5704.85|5703.35|5704.85|5703.35|5704.85|5703.35|0
1730410070000|2024-10-31 21:27:50|5704.88|5703.38|5704.88|5703.38|5704.88|5703.38|5704.88|5703.38|0
1730410110000|2024-10-31 21:28:30|5704.77|5703.27|5704.77|5703.27|5704.77|5703.27|5704.77|5703.27|0
1730410120000|2024-10-31 21:28:40|5704.81|5703.31|5704.85|5703.35|5704.85|5703.35|5704.81|5703.31|0
1730410150000|2024-10-31 21:29:10|5704.96|5703.46|5704.96|5703.46|5704.96|5703.46|5704.96|5703.46|0
1730410160000|2024-10-31 21:29:20|5705.14|5703.64|5705.18|5703.68|5705.18|5703.68|5705.14|5703.64|0
1730410170000|2024-10-31 21:29:30|5704.96|5703.46|5704.96|5703.46|5704.96|5703.46|5704.96|5703.46|0
1730410180000|2024-10-31 21:29:40|5704.99|5703.49|5704.66|5703.16|5704.99|5703.49|5704.66|5703.16|0
1730410200000|2024-10-31 21:30:00|5704.59|5703.09|5704.96|5703.46|5704.96|5703.46|5704.49|5702.99|0
1730410210000|2024-10-31 21:30:10|5705.14|5703.64|5705.14|5703.64|5705.21|5703.71|5705.14|5703.64|0
1730410240000|2024-10-31 21:30:40|5705.25|5703.75|5705.14|5703.64|5705.43|5703.93|5705.14|5703.64|0
1730410250000|2024-10-31 21:30:50|5705.18|5703.68|5705.32|5703.82|5705.32|5703.82|5705.18|5703.68|0
1730410270000|2024-10-31 21:31:10|5705.36|5703.86|5705.36|5703.86|5705.36|5703.86|5705.36|5703.86|0
1730410290000|2024-10-31 21:31:30|5705.43|5703.93|5705.54|5704.04|5705.54|5704.04|5705.43|5703.93|0
1730410300000|2024-10-31 21:31:40|5705.66|5704.16|5705.47|5703.97|5705.66|5704.16|5705.47|5703.97|0
1730410310000|2024-10-31 21:31:50|5705.58|5704.08|5705.58|5704.08|5705.58|5704.08|5705.58|5704.08|0
1730410320000|2024-10-31 21:32:00|5705.66|5704.16|5705.77|5704.27|5705.77|5704.27|5705.43|5703.93|0
1730410400000|2024-10-31 21:33:20|5706.06|5704.56|5705.88|5704.38|5706.06|5704.56|5705.88|5704.38|0
1730410490000|2024-10-31 21:34:50|5704.55|5703.05|5705.18|5703.68|5705.18|5703.68|5704.55|5703.05|0
1730410500000|2024-10-31 21:35:00|5705.25|5703.75|5705.51|5704.01|5705.51|5704.01|5705.25|5703.75|0
1730410510000|2024-10-31 21:35:10|5705.91|5704.41|5705.91|5704.41|5705.91|5704.41|5705.91|5704.41|0
1730410520000|2024-10-31 21:35:20|5705.51|5704.01|5705.51|5704.01|5705.51|5704.01|5705.51|5704.01|0
1730410530000|2024-10-31 21:35:30|5705.54|5704.04|5705.54|5704.04|5705.54|5704.04|5705.54|5704.04|0
1730410540000|2024-10-31 21:35:40|5705.51|5704.01|5705.51|5704.01|5705.51|5704.01|5705.51|5704.01|0
1730410550000|2024-10-31 21:35:50|5705.07|5703.57|5704.92|5703.42|5705.07|5703.57|5704.92|5703.42|0
1730410560000|2024-10-31 21:36:00|5704.81|5703.31|5704.81|5703.31|5705.1|5703.6|5704.81|5703.31|0
1730410570000|2024-10-31 21:36:10|5705.25|5703.75|5705.4|5703.9|5705.4|5703.9|5705.25|5703.75|0
1730410580000|2024-10-31 21:36:20|5705.47|5703.97|5705.25|5703.75|5705.47|5703.97|5705.25|5703.75|0
1730410600000|2024-10-31 21:36:40|5705.29|5703.79|5705.29|5703.79|5705.29|5703.79|5705.29|5703.79|0
1730410610000|2024-10-31 21:36:50|5705.4|5703.9|5705.43|5703.93|5705.43|5703.93|5705.4|5703.9|0
1730410620000|2024-10-31 21:37:00|5705.47|5703.97|5705.84|5704.34|5705.84|5704.34|5705.47|5703.97|0
1730410630000|2024-10-31 21:37:10|5706.02|5704.52|5706.02|5704.52|5706.02|5704.52|5706.02|5704.52|0
1730410640000|2024-10-31 21:37:20|5705.84|5704.34|5706.06|5704.56|5706.06|5704.56|5705.84|5704.34|0
1730410650000|2024-10-31 21:37:30|5706.02|5704.52|5706.02|5704.52|5706.02|5704.52|5706.02|5704.52|0
1730410700000|2024-10-31 21:38:20|5706.21|5704.71|5706.18|5704.68|5706.54|5705.04|5706.14|5704.64|0
1730410720000|2024-10-31 21:38:40|5706.65|5705.15|5706.8|5705.3|5706.8|5705.3|5706.65|5705.15|0
1730410730000|2024-10-31 21:38:50|5706.99|5705.49|5707.02|5705.52|5707.02|5705.52|5706.99|5705.49|0
1730410740000|2024-10-31 21:39:00|5706.99|5705.49|5706.99|5705.49|5707.13|5705.63|5706.99|5705.49|0
1730410760000|2024-10-31 21:39:20|5707.02|5705.52|5706.99|5705.49|5707.02|5705.52|5706.99|5705.49|0
1730410770000|2024-10-31 21:39:30|5707.17|5705.67|5707.17|5705.67|5707.17|5705.67|5707.17|5705.67|0
1730410790000|2024-10-31 21:39:50|5706.84|5705.34|5706.84|5705.34|5706.84|5705.34|5706.84|5705.34|0
1730410840000|2024-10-31 21:40:40|5706.8|5705.3|5706.43|5704.93|5706.8|5705.3|5706.43|5704.93|0
1730410850000|2024-10-31 21:40:50|5705.88|5704.38|5705.88|5704.38|5705.88|5704.38|5705.88|5704.38|0
1730410870000|2024-10-31 21:41:10|5705.7|5704.2|5705.7|5704.2|5705.7|5704.2|5705.7|5704.2|0
1730410960000|2024-10-31 21:42:40|5706.18|5704.68|5706.18|5704.68|5706.18|5704.68|5706.18|5704.68|0
1730410970000|2024-10-31 21:42:50|5706.25|5704.75|5706.25|5704.75|5706.25|5704.75|5706.25|5704.75|0
1730411010000|2024-10-31 21:43:30|5706.36|5704.86|5706.36|5704.86|5706.36|5704.86|5706.36|5704.86|0
1730411020000|2024-10-31 21:43:40|5706.25|5704.75|5706.25|5704.75|5706.25|5704.75|5706.25|5704.75|0
1730411040000|2024-10-31 21:44:00|5705.88|5704.38|5706.01|5704.51|5706.01|5704.51|5705.88|5704.38|0
1730411050000|2024-10-31 21:44:10|5706.11|5704.61|5706.11|5704.61|5706.11|5704.61|5706.11|5704.61|0
1730411070000|2024-10-31 21:44:30|5706.08|5704.58|5705.96|5704.46|5706.08|5704.58|5705.96|5704.46|0
1730411080000|2024-10-31 21:44:40|5705.78|5704.28|5705.78|5704.28|5705.78|5704.28|5705.78|5704.28|0
1730411090000|2024-10-31 21:44:50|5705.96|5704.46|5705.78|5704.28|5705.96|5704.46|5705.78|5704.28|0
1730411100000|2024-10-31 21:45:00|5705.71|5704.21|5705.71|5704.21|5705.71|5704.21|5705.71|5704.21|0
1730411130000|2024-10-31 21:45:30|5705.78|5704.28|5705.78|5704.28|5705.78|5704.28|5705.78|5704.28|0
1730411140000|2024-10-31 21:45:40|5705.71|5704.21|5705.89|5704.39|5705.89|5704.39|5705.71|5704.21|0
1730411160000|2024-10-31 21:46:00|5705.99|5704.49|5705.99|5704.49|5705.99|5704.49|5705.99|5704.49|0
1730411180000|2024-10-31 21:46:20|5705.88|5704.38|5705.88|5704.38|5705.88|5704.38|5705.88|5704.38|0
1730411190000|2024-10-31 21:46:30|5706.06|5704.56|5706.06|5704.56|5706.06|5704.56|5706.06|5704.56|0
1730411200000|2024-10-31 21:46:40|5706.14|5704.64|5706.62|5705.12|5706.62|5705.12|5706.14|5704.64|0
1730411210000|2024-10-31 21:46:50|5706.65|5705.15|5707.02|5705.52|5707.02|5705.52|5706.65|5705.15|0
1730411220000|2024-10-31 21:47:00|5707.24|5705.74|5707.24|5705.74|5707.24|5705.74|5707.24|5705.74|0
1730411230000|2024-10-31 21:47:10|5707.28|5705.78|5707.28|5705.78|5707.28|5705.78|5707.28|5705.78|0
1730411240000|2024-10-31 21:47:20|5707.06|5705.56|5706.54|5705.04|5707.06|5705.56|5706.51|5705.01|0
1730411250000|2024-10-31 21:47:30|5706.69|5705.19|5706.73|5705.23|5706.73|5705.23|5706.69|5705.19|0
1730411270000|2024-10-31 21:47:50|5706.76|5705.26|5706.76|5705.26|5706.76|5705.26|5706.76|5705.26|0
1730411280000|2024-10-31 21:48:00|5706.51|5705.01|5706.51|5705.01|5706.51|5705.01|5706.51|5705.01|0
1730411290000|2024-10-31 21:48:10|5706.76|5705.26|5706.8|5705.3|5706.8|5705.3|5706.76|5705.26|0
1730411300000|2024-10-31 21:48:20|5706.84|5705.34|5707.09|5705.59|5707.09|5705.59|5706.84|5705.34|0
1730411310000|2024-10-31 21:48:30|5707.13|5705.63|5707.39|5705.89|5707.39|5705.89|5707.13|5705.63|0
1730411320000|2024-10-31 21:48:40|5707.43|5705.93|5707.61|5706.11|5707.61|5706.11|5707.43|5705.93|0
1730411350000|2024-10-31 21:49:10|5707.79|5706.29|5707.9|5706.4|5707.9|5706.4|5707.79|5706.29|0
1730411360000|2024-10-31 21:49:20|5707.86|5706.36|5707.21|5705.71|5707.86|5706.36|5707.21|5705.71|0
1730411370000|2024-10-31 21:49:30|5707.39|5705.89|5707.39|5705.89|5707.39|5705.89|5707.39|5705.89|0
1730411380000|2024-10-31 21:49:40|5707.17|5705.67|5707.13|5705.63|5707.17|5705.67|5707.13|5705.63|0
1730411390000|2024-10-31 21:49:50|5707.09|5705.59|5707.09|5705.59|5707.09|5705.59|5707.09|5705.59|0
1730411400000|2024-10-31 21:50:00|5706.95|5705.45|5706.95|5705.45|5706.95|5705.45|5706.95|5705.45|0
1730411410000|2024-10-31 21:50:10|5706.87|5705.37|5706.87|5705.37|5706.87|5705.37|5706.87|5705.37|0
1730411430000|2024-10-31 21:50:30|5707.28|5705.78|5707.28|5705.78|5707.28|5705.78|5707.28|5705.78|0
1730411460000|2024-10-31 21:51:00|5707.35|5705.85|5707.35|5705.85|5707.35|5705.85|5707.35|5705.85|0
1730411520000|2024-10-31 21:52:00|5707.28|5705.78|5707.28|5705.78|5707.28|5705.78|5707.28|5705.78|0
1730411570000|2024-10-31 21:52:50|5707.35|5705.85|5707.35|5705.85|5707.35|5705.85|5707.35|5705.85|0
1730411610000|2024-10-31 21:53:30|5706.95|5705.45|5706.95|5705.45|5706.95|5705.45|5706.95|5705.45|0
1730411630000|2024-10-31 21:53:50|5707.61|5706.11|5706.95|5705.45|5707.71|5706.21|5706.95|5705.45|0
1730411640000|2024-10-31 21:54:00|5707.65|5706.15|5707.65|5706.15|5707.65|5706.15|5707.65|5706.15|0
1730411650000|2024-10-31 21:54:10|5707.86|5706.36|5707.86|5706.36|5707.86|5706.36|5707.86|5706.36|0
1730411680000|2024-10-31 21:54:40|5707.21|5705.71|5708.15|5706.65|5708.15|5706.65|5707.21|5705.71|0
1730411690000|2024-10-31 21:54:50|5707.21|5705.71|5708.12|5706.62|5708.12|5706.62|5707.21|5705.71|0
1730411700000|2024-10-31 21:55:00|5708.04|5706.54|5708.04|5706.54|5708.04|5706.54|5708.04|5706.54|0
1730411710000|2024-10-31 21:55:10|5707.13|5705.63|5707.13|5705.63|5707.13|5705.63|5707.13|5705.63|0
1730411720000|2024-10-31 21:55:20|5707.09|5705.59|5707.09|5705.59|5707.09|5705.59|5707.09|5705.59|0
1730411730000|2024-10-31 21:55:30|5707.06|5705.56|5707.09|5705.59|5707.09|5705.59|5707.06|5705.56|0
1730411750000|2024-10-31 21:55:50|5707.46|5705.96|5707.46|5705.96|5707.46|5705.96|5707.46|5705.96|0
1730411760000|2024-10-31 21:56:00|5707.5|5706|5707.5|5706|5707.5|5706|5707.5|5706|0
1730411770000|2024-10-31 21:56:10|5707.54|5706.04|5707.54|5706.04|5707.54|5706.04|5707.54|5706.04|0
1730411790000|2024-10-31 21:56:30|5707.57|5706.07|5707.71|5706.21|5707.71|5706.21|5707.57|5706.07|0
1730411800000|2024-10-31 21:56:40|5707.82|5706.32|5707.82|5706.32|5707.82|5706.32|5707.82|5706.32|0
1730411810000|2024-10-31 21:56:50|5708.04|5706.54|5708.04|5706.54|5708.04|5706.54|5708.04|5706.54|0
1730411840000|2024-10-31 21:57:20|5707.82|5706.32|5707.82|5706.32|5707.82|5706.32|5707.82|5706.32|0
1730411850000|2024-10-31 21:57:30|5708.04|5706.54|5708.04|5706.54|5708.04|5706.54|5708.04|5706.54|0
1730411860000|2024-10-31 21:57:40|5708.15|5706.65|5708.15|5706.65|5708.15|5706.65|5708.15|5706.65|0
1730411870000|2024-10-31 21:57:50|5708.04|5706.54|5708.04|5706.54|5708.04|5706.54|5708.04|5706.54|0
1730411910000|2024-10-31 21:58:30|5707.9|5706.4|5707.9|5706.4|5707.9|5706.4|5707.9|5706.4|0
1730411930000|2024-10-31 21:58:50|5708.26|5706.76|5708.26|5706.76|5708.26|5706.76|5708.04|5706.54|0
1730411940000|2024-10-31 21:59:00|5708.6|5707.1|5708.74|5707.24|5708.74|5707.24|5708.41|5706.91|0
1730411950000|2024-10-31 21:59:10|5708.78|5707.28|5708.85|5707.35|5708.85|5707.35|5708.78|5707.28|0
1730411960000|2024-10-31 21:59:20|5708.78|5707.28|5708.85|5707.35|5708.85|5707.35|5708.78|5707.28|0
1730411970000|2024-10-31 21:59:30|5708.78|5707.28|5708.63|5707.13|5708.85|5707.35|5708.63|5707.13|0
1730411980000|2024-10-31 21:59:40|5708.67|5707.17|5708.67|5707.17|5708.67|5707.17|5708.67|5707.17|0
1730411990000|2024-10-31 21:59:50|5707.75|5706.25|5707.61|5706.11|5707.75|5706.25|5707.61|5706.11|0
1730412000000|2024-10-31 22:00:00|5710.3|5709.6|5712.55|5711.85|5712.55|5711.85|5709.3|5708.6|269
1730412010000|2024-10-31 22:00:10|5712.93|5712.23|5713.05|5712.35|5713.43|5712.73|5712.93|5712.23|120
1730412020000|2024-10-31 22:00:20|5713.18|5712.48|5713.18|5712.48|5713.43|5712.73|5713.05|5712.35|55
1730412030000|2024-10-31 22:00:30|5713.43|5712.73|5714.18|5713.48|5714.3|5713.6|5713.43|5712.73|181
1730412040000|2024-10-31 22:00:40|5713.93|5713.23|5714.3|5713.6|5715.05|5714.35|5713.93|5713.23|92
1730412050000|2024-10-31 22:00:50|5714.18|5713.48|5713.55|5712.85|5714.18|5713.48|5713.18|5712.48|82
1730412060000|2024-10-31 22:01:00|5712.3|5711.6|5712.68|5711.98|5713.68|5712.98|5712.3|5711.6|121
1730412070000|2024-10-31 22:01:10|5712.55|5711.85|5711.43|5710.73|5712.68|5711.98|5711.3|5710.6|73
1730412080000|2024-10-31 22:01:20|5711.8|5711.1|5712.3|5711.6|5712.43|5711.73|5711.68|5710.98|65
1730412090000|2024-10-31 22:01:30|5712.18|5711.48|5710.93|5710.23|5712.18|5711.48|5710.93|5710.23|23
1730412100000|2024-10-31 22:01:40|5711.05|5710.35|5710.18|5709.48|5711.18|5710.48|5709.68|5708.98|220
1730412110000|2024-10-31 22:01:50|5710.43|5709.73|5710.93|5710.23|5711.05|5710.35|5710.43|5709.73|64
1730412120000|2024-10-31 22:02:00|5711.18|5710.48|5710.68|5709.98|5711.18|5710.48|5710.68|5709.98|92
1730412130000|2024-10-31 22:02:10|5710.43|5709.73|5710.43|5709.73|5711.18|5710.48|5710.43|5709.73|67
1730412140000|2024-10-31 22:02:20|5710.18|5709.48|5709.93|5709.23|5710.18|5709.48|5709.3|5708.6|153
1730412150000|2024-10-31 22:02:30|5710.18|5709.48|5710.93|5710.23|5710.93|5710.23|5710.18|5709.48|29
1730412160000|2024-10-31 22:02:40|5711.18|5710.48|5710.43|5709.73|5711.3|5710.6|5710.43|5709.73|76
1730412170000|2024-10-31 22:02:50|5711.05|5710.35|5710.18|5709.48|5711.05|5710.35|5710.05|5709.35|201
1730412180000|2024-10-31 22:03:00|5710.68|5709.98|5710.93|5710.23|5711.3|5710.6|5710.68|5709.98|36
1730412190000|2024-10-31 22:03:10|5711.05|5710.35|5710.05|5709.35|5711.18|5710.48|5710.05|5709.35|41
1730412200000|2024-10-31 22:03:20|5710.18|5709.48|5710.18|5709.48|5710.43|5709.73|5709.93|5709.23|25
1730412210000|2024-10-31 22:03:30|5710.43|5709.73|5710.05|5709.35|5710.43|5709.73|5710.05|5709.35|40
1730412220000|2024-10-31 22:03:40|5710.18|5709.48|5710.18|5709.48|5710.68|5709.98|5710.05|5709.35|12
1730412230000|2024-10-31 22:03:50|5709.93|5709.23|5709.93|5709.23|5709.93|5709.23|5709.93|5709.23|11
1730412240000|2024-10-31 22:04:00|5710.05|5709.35|5710.43|5709.73|5710.43|5709.73|5709.93|5709.23|20
1730412250000|2024-10-31 22:04:10|5710.68|5709.98|5710.8|5710.1|5710.93|5710.23|5710.55|5709.85|30
1730412260000|2024-10-31 22:04:20|5710.93|5710.23|5711.18|5710.48|5711.18|5710.48|5710.68|5709.98|8
1730412270000|2024-10-31 22:04:30|5711.3|5710.6|5711.43|5710.73|5711.43|5710.73|5711.18|5710.48|16
1730412280000|2024-10-31 22:04:40|5711.93|5711.23|5711.43|5710.73|5712.05|5711.35|5711.18|5710.48|89
1730412290000|2024-10-31 22:04:50|5711.55|5710.85|5712.3|5711.6|5712.3|5711.6|5711.55|5710.85|29
1730412300000|2024-10-31 22:05:00|5712.43|5711.73|5712.05|5711.35|5712.43|5711.73|5711.93|5711.23|37
1730412310000|2024-10-31 22:05:10|5712.18|5711.48|5711.18|5710.48|5712.18|5711.48|5711.18|5710.48|19
1730412320000|2024-10-31 22:05:20|5711.05|5710.35|5710.93|5710.23|5711.18|5710.48|5710.93|5710.23|16
1730412330000|2024-10-31 22:05:30|||||||||3
1730412340000|2024-10-31 22:05:40|||||||||5
1730412350000|2024-10-31 22:05:50|5711.05|5710.35|5711.43|5710.73|5711.43|5710.73|5711.05|5710.35|22
1730412360000|2024-10-31 22:06:00|5711.18|5710.48|5710.68|5709.98|5711.18|5710.48|5710.68|5709.98|31
1730412370000|2024-10-31 22:06:10|5710.8|5710.1|5711.43|5710.73|5711.43|5710.73|5710.8|5710.1|45
1730412380000|2024-10-31 22:06:20|5711.68|5710.98|5711.68|5710.98|5711.68|5710.98|5711.68|5710.98|3
1730412390000|2024-10-31 22:06:30|||||||||34
1730412400000|2024-10-31 22:06:40|5711.8|5711.1|5711.05|5710.35|5711.93|5711.23|5711.05|5710.35|44
1730412410000|2024-10-31 22:06:50|5711.18|5710.48|5711.43|5710.73|5711.43|5710.73|5711.18|5710.48|10
1730412420000|2024-10-31 22:07:00|5711.68|5710.98|5711.68|5710.98|5711.68|5710.98|5711.68|5710.98|3
1730412430000|2024-10-31 22:07:10|5711.43|5710.73|5711.43|5710.73|5711.43|5710.73|5711.43|5710.73|6
1730412450000|2024-10-31 22:07:30|5711.18|5710.48|5711.18|5710.48|5711.18|5710.48|5711.18|5710.48|13
1730412460000|2024-10-31 22:07:40|5710.93|5710.23|5710.68|5709.98|5710.93|5710.23|5710.68|5709.98|37
1730412480000|2024-10-31 22:08:00|5710.18|5709.48|5709.18|5708.48|5710.18|5709.48|5709.18|5708.48|183
1730412490000|2024-10-31 22:08:10|5709.43|5708.73|5709.43|5708.73|5709.43|5708.73|5709.18|5708.48|29
1730412500000|2024-10-31 22:08:20|5709.68|5708.98|5709.68|5708.98|5709.68|5708.98|5709.68|5708.98|28
1730412510000|2024-10-31 22:08:30|5709.43|5708.73|5709.18|5708.48|5709.43|5708.73|5709.18|5708.48|9
1730412520000|2024-10-31 22:08:40|||||||||1
1730412530000|2024-10-31 22:08:50|5709.3|5708.6|5708.93|5708.23|5709.43|5708.73|5708.93|5708.23|34
1730412540000|2024-10-31 22:09:00|5708.55|5707.85|5708.43|5707.73|5708.55|5707.85|5708.43|5707.73|76
1730412550000|2024-10-31 22:09:10|5708.68|5707.98|5708.43|5707.73|5708.68|5707.98|5708.43|5707.73|21
1730412560000|2024-10-31 22:09:20|5708.55|5707.85|5708.68|5707.98|5708.68|5707.98|5708.55|5707.85|7
1730412570000|2024-10-31 22:09:30|5708.43|5707.73|5707.93|5707.23|5708.43|5707.73|5707.93|5707.23|43
1730412580000|2024-10-31 22:09:40|||||||||7
1730412590000|2024-10-31 22:09:50|5708.68|5707.98|5708.68|5707.98|5708.68|5707.98|5708.18|5707.48|109
1730412600000|2024-10-31 22:10:00|5708.93|5708.23|5709.55|5708.85|5709.55|5708.85|5708.93|5708.23|68
1730412610000|2024-10-31 22:10:10|5709.43|5708.73|5709.05|5708.35|5709.43|5708.73|5708.93|5708.23|31
1730412620000|2024-10-31 22:10:20|5709.43|5708.73|5709.43|5708.73|5709.43|5708.73|5709.18|5708.48|21
1730412630000|2024-10-31 22:10:30|5709.93|5709.23|5710.18|5709.48|5710.43|5709.73|5709.93|5709.23|72
1730412640000|2024-10-31 22:10:40|5710.43|5709.73|5710.68|5709.98|5710.68|5709.98|5710.43|5709.73|23
1730412650000|2024-10-31 22:10:50|5710.93|5710.23|5710.68|5709.98|5710.93|5710.23|5710.55|5709.85|47
1730412660000|2024-10-31 22:11:00|5710.8|5710.1|5711.18|5710.48|5711.18|5710.48|5710.68|5709.98|29
1730412670000|2024-10-31 22:11:10|5711.05|5710.35|5710.68|5709.98|5711.05|5710.35|5710.43|5709.73|46
1730412680000|2024-10-31 22:11:20|5710.73|5710.03|5710.73|5710.03|5710.73|5710.03|5710.73|5710.03|4
1730412690000|2024-10-31 22:11:30|5710.85|5710.15|5711.28|5710.58|5711.28|5710.58|5710.85|5710.15|21
1730412700000|2024-10-31 22:11:40|5711.37|5710.67|5711.12|5710.42|5711.37|5710.67|5710.87|5710.17|23
1730412710000|2024-10-31 22:11:50|5711.22|5710.52|5711.22|5710.52|5711.22|5710.52|5711.22|5710.52|1
1730412720000|2024-10-31 22:12:00|5711.72|5711.02|5711.72|5711.02|5711.72|5711.02|5711.72|5711.02|20
1730412730000|2024-10-31 22:12:10|5711.59|5710.89|5711.32|5710.62|5711.59|5710.89|5711.22|5710.52|24
1730412740000|2024-10-31 22:12:20|||||||||8
1730412750000|2024-10-31 22:12:30|5711.19|5710.49|5710.82|5710.12|5711.19|5710.49|5710.82|5710.12|51
1730412760000|2024-10-31 22:12:40|5711.07|5710.37|5710.82|5710.12|5711.07|5710.37|5710.82|5710.12|11
1730412770000|2024-10-31 22:12:50|5710.89|5710.19|5710.89|5710.19|5710.89|5710.19|5710.89|5710.19|15
1730412780000|2024-10-31 22:13:00|5711.01|5710.31|5711.64|5710.94|5711.64|5710.94|5710.89|5710.19|34
1730412790000|2024-10-31 22:13:10|5711.89|5711.19|5711.64|5710.94|5711.89|5711.19|5711.64|5710.94|37
1730412800000|2024-10-31 22:13:20|5711.89|5711.19|5711.69|5710.99|5711.89|5711.19|5711.39|5710.69|41
1730412810000|2024-10-31 22:13:30|5711.74|5711.04|5711.74|5711.04|5711.74|5711.04|5711.74|5711.04|1
1730412820000|2024-10-31 22:13:40|5711.84|5711.14|5711.84|5711.14|5711.84|5711.14|5711.84|5711.14|3
1730412830000|2024-10-31 22:13:50|5711.94|5711.24|5712.19|5711.49|5712.19|5711.49|5711.94|5711.24|41
1730412840000|2024-10-31 22:14:00|5712.44|5711.74|5712.31|5711.61|5712.44|5711.74|5712.19|5711.49|19
1730412850000|2024-10-31 22:14:10|5712.19|5711.49|5710.69|5709.99|5712.19|5711.49|5710.69|5709.99|88
1730412860000|2024-10-31 22:14:20|5710.56|5709.86|5710.69|5709.99|5710.69|5709.99|5710.56|5709.86|12
1730412870000|2024-10-31 22:14:30|5710.94|5710.24|5710.94|5710.24|5710.94|5710.24|5710.94|5710.24|12
1730412880000|2024-10-31 22:14:40|5711.19|5710.49|5711.31|5710.61|5711.44|5710.74|5711.19|5710.49|37
1730412890000|2024-10-31 22:14:50|5711.19|5710.49|5711.44|5710.74|5711.44|5710.74|5711.19|5710.49|1
1730412900000|2024-10-31 22:15:00|5711.56|5710.86|5711.44|5710.74|5711.56|5710.86|5711.19|5710.49|64
1730412910000|2024-10-31 22:15:10|5711.31|5710.61|5711.44|5710.74|5711.44|5710.74|5711.31|5710.61|7
1730412920000|2024-10-31 22:15:20|5711.31|5710.61|5710.94|5710.24|5711.31|5710.61|5710.94|5710.24|11
1730412930000|2024-10-31 22:15:30|5711.19|5710.49|5711.44|5710.74|5711.44|5710.74|5711.19|5710.49|17
1730412940000|2024-10-31 22:15:40|5711.69|5710.99|5711.44|5710.74|5711.69|5710.99|5711.44|5710.74|20
1730412950000|2024-10-31 22:15:50|||||||||10
1730412960000|2024-10-31 22:16:00|5711.56|5710.86|5711.69|5710.99|5711.69|5710.99|5711.56|5710.86|12
1730412970000|2024-10-31 22:16:10|5711.56|5710.86|5711.56|5710.86|5711.56|5710.86|5711.56|5710.86|5
1730412980000|2024-10-31 22:16:20|5711.44|5710.74|5711.19|5710.49|5711.44|5710.74|5711.19|5710.49|20
1730412990000|2024-10-31 22:16:30|5711.31|5710.61|5710.94|5710.24|5711.44|5710.74|5710.94|5710.24|46
1730413000000|2024-10-31 22:16:40|5711.06|5710.36|5711.31|5710.61|5711.44|5710.74|5711.06|5710.36|29
1730413010000|2024-10-31 22:16:50|5711.19|5710.49|5710.69|5709.99|5711.19|5710.49|5710.69|5709.99|21
1730413020000|2024-10-31 22:17:00|||||||||5
1730413030000|2024-10-31 22:17:10|5710.81|5710.11|5710.69|5709.99|5710.81|5710.11|5710.69|5709.99|10
1730413040000|2024-10-31 22:17:20|5710.44|5709.74|5710.44|5709.74|5710.69|5709.99|5710.44|5709.74|38
1730413050000|2024-10-31 22:17:30|5710.56|5709.86|5710.19|5709.49|5710.56|5709.86|5710.19|5709.49|19
1730413060000|2024-10-31 22:17:40|5710.31|5709.61|5710.19|5709.49|5710.44|5709.74|5710.19|5709.49|41
1730413070000|2024-10-31 22:17:50|5710.44|5709.74|5710.69|5709.99|5710.69|5709.99|5710.44|5709.74|19
1730413080000|2024-10-31 22:18:00|5710.44|5709.74|5710.94|5710.24|5710.94|5710.24|5710.44|5709.74|24
1730413090000|2024-10-31 22:18:10|5711.06|5710.36|5710.69|5709.99|5711.19|5710.49|5710.69|5709.99|20
1730413100000|2024-10-31 22:18:20|5710.44|5709.74|5710.69|5709.99|5710.69|5709.99|5710.44|5709.74|13
1730413110000|2024-10-31 22:18:30|5710.81|5710.11|5710.94|5710.24|5710.94|5710.24|5710.81|5710.11|15
1730413120000|2024-10-31 22:18:40|5711.44|5710.74|5711.69|5710.99|5711.69|5710.99|5711.44|5710.74|29
1730413130000|2024-10-31 22:18:50|5711.56|5710.86|5711.69|5710.99|5711.69|5710.99|5711.56|5710.86|4
1730413140000|2024-10-31 22:19:00|5711.81|5711.11|5711.94|5711.24|5711.94|5711.24|5711.81|5711.11|30
1730413150000|2024-10-31 22:19:10|5712.19|5711.49|5711.44|5710.74|5712.19|5711.49|5711.31|5710.61|39
1730413160000|2024-10-31 22:19:20|5711.94|5711.24|5712.44|5711.74|5712.69|5711.99|5711.94|5711.24|78
1730413170000|2024-10-31 22:19:30|5712.69|5711.99|5712.36|5711.66|5712.69|5711.99|5712.26|5711.56|44
1730413180000|2024-10-31 22:19:40|5712.49|5711.79|5711.99|5711.29|5712.49|5711.79|5711.99|5711.29|22
1730413190000|2024-10-31 22:19:50|5712.24|5711.54|5711.99|5711.29|5712.24|5711.54|5711.99|5711.29|7
1730413200000|2024-10-31 22:20:00|5711.86|5711.16|5711.74|5711.04|5711.99|5711.29|5711.74|5711.04|23
1730413210000|2024-10-31 22:20:10|||||||||28
1730413220000|2024-10-31 22:20:20|5711.61|5710.91|5711.84|5711.14|5711.84|5711.14|5711.61|5710.91|22
1730413230000|2024-10-31 22:20:30|5711.71|5711.01|5711.84|5711.14|5711.84|5711.14|5711.59|5710.89|14
1730413240000|2024-10-31 22:20:40|5711.71|5711.01|5711.59|5710.89|5711.84|5711.14|5711.59|5710.89|21
1730413250000|2024-10-31 22:20:50|||||||||17
1730413260000|2024-10-31 22:21:00|5711.84|5711.14|5711.84|5711.14|5712.09|5711.39|5711.84|5711.14|19
1730413270000|2024-10-31 22:21:10|5711.96|5711.26|5712.09|5711.39|5712.09|5711.39|5711.84|5711.14|13
1730413280000|2024-10-31 22:21:20|5712.34|5711.64|5712.09|5711.39|5712.34|5711.64|5712.09|5711.39|16
1730413290000|2024-10-31 22:21:30|5711.84|5711.14|5711.84|5711.14|5711.84|5711.14|5711.84|5711.14|12
1730413300000|2024-10-31 22:21:40|5711.96|5711.26|5711.84|5711.14|5712.09|5711.39|5711.84|5711.14|9
1730413310000|2024-10-31 22:21:50|5712.09|5711.39|5712.09|5711.39|5712.34|5711.64|5712.09|5711.39|33
1730413320000|2024-10-31 22:22:00|5712.21|5711.51|5712.09|5711.39|5712.21|5711.51|5712.09|5711.39|9
1730413330000|2024-10-31 22:22:10|||||||||4
1730413340000|2024-10-31 22:22:20|||||||||19
1730413350000|2024-10-31 22:22:30|5711.84|5711.14|5712.09|5711.39|5712.09|5711.39|5711.84|5711.14|19
1730413360000|2024-10-31 22:22:40|||||||||1
1730413370000|2024-10-31 22:22:50|5712.21|5711.51|5711.59|5710.89|5712.21|5711.51|5711.59|5710.89|12
1730413380000|2024-10-31 22:23:00|5711.71|5711.01|5711.84|5711.14|5711.84|5711.14|5711.71|5711.01|31
1730413390000|2024-10-31 22:23:10|5712.09|5711.39|5712.09|5711.39|5712.09|5711.39|5712.09|5711.39|8
1730413400000|2024-10-31 22:23:20|||||||||1
1730413410000|2024-10-31 22:23:30|5712.21|5711.51|5711.84|5711.14|5712.21|5711.51|5711.84|5711.14|11
1730413420000|2024-10-31 22:23:40|||||||||3
1730413430000|2024-10-31 22:23:50|5711.59|5710.89|5711.84|5711.14|5711.84|5711.14|5711.59|5710.89|28
1730413440000|2024-10-31 22:24:00|5712.09|5711.39|5711.84|5711.14|5712.09|5711.39|5711.84|5711.14|13
1730413450000|2024-10-31 22:24:10|5711.59|5710.89|5711.59|5710.89|5711.71|5711.01|5711.59|5710.89|19
1730413460000|2024-10-31 22:24:20|5711.71|5711.01|5711.59|5710.89|5711.84|5711.14|5711.59|5710.89|6
1730413470000|2024-10-31 22:24:30|||||||||20
1730413480000|2024-10-31 22:24:40|5711.46|5710.76|5711.34|5710.64|5711.46|5710.76|5711.34|5710.64|8
1730413490000|2024-10-31 22:24:50|5711.59|5710.89|5711.59|5710.89|5711.59|5710.89|5711.46|5710.76|18
1730413500000|2024-10-31 22:25:00|5711.84|5711.14|5712.09|5711.39|5712.09|5711.39|5711.84|5711.14|22
1730413510000|2024-10-31 22:25:10|5711.84|5711.14|5712.09|5711.39|5712.09|5711.39|5711.84|5711.14|19
1730413520000|2024-10-31 22:25:20|5711.96|5711.26|5711.84|5711.14|5711.96|5711.26|5711.84|5711.14|10
1730413530000|2024-10-31 22:25:30|5711.96|5711.26|5711.84|5711.14|5711.96|5711.26|5711.84|5711.14|4
1730413540000|2024-10-31 22:25:40|5711.71|5711.01|5711.84|5711.14|5711.84|5711.14|5711.71|5711.01|10
1730413560000|2024-10-31 22:26:00|5711.71|5711.01|5711.84|5711.14|5711.84|5711.14|5711.59|5710.89|38
1730413570000|2024-10-31 22:26:10|5711.59|5710.89|5711.84|5711.14|5711.84|5711.14|5711.59|5710.89|13
1730413580000|2024-10-31 22:26:20|5711.71|5711.01|5711.34|5710.64|5711.71|5711.01|5711.34|5710.64|15
1730413590000|2024-10-31 22:26:30|5711.09|5710.39|5711.59|5710.89|5711.84|5711.14|5711.09|5710.39|38
1730413600000|2024-10-31 22:26:40|5711.84|5711.14|5711.59|5710.89|5711.84|5711.14|5711.59|5710.89|19
1730413610000|2024-10-31 22:26:50|5711.71|5711.01|5712.09|5711.39|5712.09|5711.39|5711.71|5711.01|10
1730413630000|2024-10-31 22:27:10|5712.34|5711.64|5712.09|5711.39|5712.34|5711.64|5712.09|5711.39|22
1730413640000|2024-10-31 22:27:20|||||||||7
1730413650000|2024-10-31 22:27:30|5712.34|5711.64|5712.34|5711.64|5712.34|5711.64|5712.09|5711.39|16
1730413660000|2024-10-31 22:27:40|5712.09|5711.39|5712.09|5711.39|5712.09|5711.39|5712.09|5711.39|8
1730413670000|2024-10-31 22:27:50|5711.84|5711.14|5711.84|5711.14|5711.96|5711.26|5711.84|5711.14|15
1730413680000|2024-10-31 22:28:00|5711.96|5711.26|5711.84|5711.14|5711.96|5711.26|5711.84|5711.14|28
1730413690000|2024-10-31 22:28:10|5711.96|5711.26|5712.09|5711.39|5712.09|5711.39|5711.96|5711.26|6
1730413700000|2024-10-31 22:28:20|5711.96|5711.26|5712.09|5711.39|5712.09|5711.39|5711.96|5711.26|19
1730413710000|2024-10-31 22:28:30|5712.59|5711.89|5712.84|5712.14|5712.84|5712.14|5712.59|5711.89|50
1730413720000|2024-10-31 22:28:40|5712.96|5712.26|5713.09|5712.39|5713.34|5712.64|5712.96|5712.26|46
1730413730000|2024-10-31 22:28:50|5713.21|5712.51|5713.09|5712.39|5713.34|5712.64|5713.09|5712.39|14
1730413740000|2024-10-31 22:29:00|5713.21|5712.51|5713.34|5712.64|5713.59|5712.89|5713.21|5712.51|28
1730413750000|2024-10-31 22:29:10|5713.21|5712.51|5713.09|5712.39|5713.21|5712.51|5713.09|5712.39|6
1730413760000|2024-10-31 22:29:20|||||||||1
1730413780000|2024-10-31 22:29:40|5712.84|5712.14|5712.84|5712.14|5712.84|5712.14|5712.84|5712.14|20
1730413790000|2024-10-31 22:29:50|5712.96|5712.26|5713.09|5712.39|5713.09|5712.39|5712.96|5712.26|8
1730413800000|2024-10-31 22:30:00|5713.21|5712.51|5713.46|5712.76|5713.59|5712.89|5713.21|5712.51|84
1730413810000|2024-10-31 22:30:10|5713.34|5712.64|5713.59|5712.89|5713.59|5712.89|5713.34|5712.64|19
1730413820000|2024-10-31 22:30:20|5713.46|5712.76|5713.46|5712.76|5713.59|5712.89|5713.34|5712.64|5
1730413830000|2024-10-31 22:30:30|5713.34|5712.64|5713.34|5712.64|5713.34|5712.64|5713.34|5712.64|11
1730413840000|2024-10-31 22:30:40|||||||||9
1730413860000|2024-10-31 22:31:00|5713.46|5712.76|5713.59|5712.89|5713.84|5713.14|5713.46|5712.76|27
1730413870000|2024-10-31 22:31:10|||||||||7
1730413880000|2024-10-31 22:31:20|||||||||5
1730413890000|2024-10-31 22:31:30|5713.71|5713.01|5713.59|5712.89|5713.71|5713.01|5713.59|5712.89|12
1730413900000|2024-10-31 22:31:40|5713.34|5712.64|5713.34|5712.64|5713.34|5712.64|5713.34|5712.64|60
1730413910000|2024-10-31 22:31:50|5712.84|5712.14|5712.84|5712.14|5712.84|5712.14|5712.84|5712.14|22
1730413920000|2024-10-31 22:32:00|5712.96|5712.26|5713.34|5712.64|5713.34|5712.64|5712.96|5712.26|26
1730413930000|2024-10-31 22:32:10|5713.46|5712.76|5713.59|5712.89|5713.71|5713.01|5713.46|5712.76|24
1730413940000|2024-10-31 22:32:20|||||||||14
1730413950000|2024-10-31 22:32:30|5713.84|5713.14|5714.09|5713.39|5714.09|5713.39|5713.84|5713.14|42
1730413960000|2024-10-31 22:32:40|||||||||7
1730413970000|2024-10-31 22:32:50|5714.21|5713.51|5714.59|5713.89|5714.59|5713.89|5714.21|5713.51|43
1730413980000|2024-10-31 22:33:00|||||||||15
1730413990000|2024-10-31 22:33:10|5714.71|5714.01|5714.84|5714.14|5714.84|5714.14|5714.71|5714.01|40
1730414000000|2024-10-31 22:33:20|5714.96|5714.26|5714.84|5714.14|5715.09|5714.39|5714.84|5714.14|52
1730414010000|2024-10-31 22:33:30|5715.09|5714.39|5715.34|5714.64|5715.34|5714.64|5714.96|5714.26|48
1730414020000|2024-10-31 22:33:40|5715.21|5714.51|5715.34|5714.64|5715.34|5714.64|5715.09|5714.39|14
1730414030000|2024-10-31 22:33:50|5715.21|5714.51|5715.34|5714.64|5715.34|5714.64|5715.09|5714.39|20
1730414040000|2024-10-31 22:34:00|5715.46|5714.76|5715.59|5714.89|5715.84|5715.14|5715.46|5714.76|38
1730414050000|2024-10-31 22:34:10|5715.71|5715.01|5715.84|5715.14|5715.84|5715.14|5715.71|5715.01|17
1730414060000|2024-10-31 22:34:20|5715.71|5715.01|5715.84|5715.14|5715.84|5715.14|5715.59|5714.89|24
1730414070000|2024-10-31 22:34:30|5715.96|5715.26|5716.21|5715.51|5716.34|5715.64|5715.96|5715.26|35
1730414080000|2024-10-31 22:34:40|5716.09|5715.39|5716.34|5715.64|5716.34|5715.64|5716.09|5715.39|20
1730414090000|2024-10-31 22:34:50|5716.84|5716.14|5716.84|5716.14|5716.84|5716.14|5716.59|5715.89|57
1730414100000|2024-10-31 22:35:00|5716.71|5716.01|5717.09|5716.39|5717.34|5716.64|5716.71|5716.01|83
1730414110000|2024-10-31 22:35:10|5717.34|5716.64|5717.34|5716.64|5717.34|5716.64|5717.09|5716.39|73
1730414120000|2024-10-31 22:35:20|5717.21|5716.51|5717.34|5716.64|5717.34|5716.64|5717.09|5716.39|28
1730414130000|2024-10-31 22:35:30|5717.21|5716.51|5717.09|5716.39|5717.21|5716.51|5716.84|5716.14|55
1730414140000|2024-10-31 22:35:40|||||||||30
1730414150000|2024-10-31 22:35:50|5717.21|5716.51|5717.34|5716.64|5717.34|5716.64|5717.09|5716.39|24
1730414170000|2024-10-31 22:36:10|5717.09|5716.39|5717.59|5716.89|5717.59|5716.89|5717.09|5716.39|125
1730414180000|2024-10-31 22:36:20|5717.46|5716.76|5717.59|5716.89|5717.59|5716.89|5717.46|5716.76|5
1730414190000|2024-10-31 22:36:30|5717.84|5717.14|5719.09|5718.39|5719.34|5718.64|5717.84|5717.14|256
1730414200000|2024-10-31 22:36:40|5718.84|5718.14|5718.59|5717.89|5718.84|5718.14|5718.34|5717.64|128
1730414210000|2024-10-31 22:36:50|5718.34|5717.64|5718.34|5717.64|5718.59|5717.89|5718.34|5717.64|21
1730414220000|2024-10-31 22:37:00|5718.21|5717.51|5717.96|5717.26|5718.21|5717.51|5717.84|5717.14|24
1730414230000|2024-10-31 22:37:10|5717.84|5717.14|5717.84|5717.14|5717.96|5717.26|5717.84|5717.14|11
1730414240000|2024-10-31 22:37:20|5718.09|5717.39|5718.09|5717.39|5718.09|5717.39|5718.09|5717.39|33
1730414250000|2024-10-31 22:37:30|5717.96|5717.26|5718.09|5717.39|5718.09|5717.39|5717.84|5717.14|74
1730414260000|2024-10-31 22:37:40|5717.96|5717.26|5717.84|5717.14|5717.96|5717.26|5717.84|5717.14|8
1730414270000|2024-10-31 22:37:50|5717.71|5717.01|5717.09|5716.39|5717.71|5717.01|5717.09|5716.39|62
1730414280000|2024-10-31 22:38:00|5716.96|5716.26|5716.84|5716.14|5716.96|5716.26|5716.84|5716.14|8
1730414290000|2024-10-31 22:38:10|5716.96|5716.26|5717.34|5716.64|5717.34|5716.64|5716.84|5716.14|15
1730414300000|2024-10-31 22:38:20|5717.59|5716.89|5717.59|5716.89|5717.59|5716.89|5717.59|5716.89|10
1730414310000|2024-10-31 22:38:30|5717.34|5716.64|5717.59|5716.89|5717.59|5716.89|5717.34|5716.64|11
1730414320000|2024-10-31 22:38:40|5717.84|5717.14|5718.09|5717.39|5718.09|5717.39|5717.84|5717.14|19
1730414330000|2024-10-31 22:38:50|5718.34|5717.64|5718.09|5717.39|5718.34|5717.64|5718.09|5717.39|16
1730414340000|2024-10-31 22:39:00|5718.34|5717.64|5718.09|5717.39|5718.34|5717.64|5718.09|5717.39|17
1730414350000|2024-10-31 22:39:10|5718.34|5717.64|5718.21|5717.51|5718.34|5717.64|5718.21|5717.51|13
1730414360000|2024-10-31 22:39:20|5718.34|5717.64|5718.59|5717.89|5718.59|5717.89|5718.34|5717.64|37
1730414370000|2024-10-31 22:39:30|5718.71|5718.01|5718.84|5718.14|5718.84|5718.14|5718.71|5718.01|21
1730414380000|2024-10-31 22:39:40|5718.71|5718.01|5718.59|5717.89|5718.84|5718.14|5718.59|5717.89|50
1730414390000|2024-10-31 22:39:50|5718.84|5718.14|5718.59|5717.89|5718.84|5718.14|5718.59|5717.89|8
1730414400000|2024-10-31 22:40:00|5718.71|5718.01|5719.09|5718.39|5719.34|5718.64|5718.71|5718.01|110
1730414410000|2024-10-31 22:40:10|5719.21|5718.51|5719.09|5718.39|5719.34|5718.64|5718.84|5718.14|81
1730414420000|2024-10-31 22:40:20|5719.21|5718.51|5718.96|5718.26|5719.34|5718.64|5718.96|5718.26|49
1730414430000|2024-10-31 22:40:30|5718.84|5718.14|5718.34|5717.64|5718.84|5718.14|5718.34|5717.64|61
1730414440000|2024-10-31 22:40:40|5718.84|5718.14|5718.84|5718.14|5718.84|5718.14|5718.84|5718.14|47
1730414450000|2024-10-31 22:40:50|5718.59|5717.89|5718.34|5717.64|5718.59|5717.89|5718.34|5717.64|23
1730414460000|2024-10-31 22:41:00|5718.59|5717.89|5718.59|5717.89|5718.59|5717.89|5718.59|5717.89|12
1730414470000|2024-10-31 22:41:10|||||||||2
1730414480000|2024-10-31 22:41:20|5718.34|5717.64|5718.09|5717.39|5718.46|5717.76|5718.09|5717.39|25
1730414490000|2024-10-31 22:41:30|5718.21|5717.51|5718.09|5717.39|5718.21|5717.51|5718.09|5717.39|24
1730414500000|2024-10-31 22:41:40|5718.34|5717.64|5718.21|5717.51|5718.34|5717.64|5718.09|5717.39|26
1730414510000|2024-10-31 22:41:50|5718.09|5717.39|5718.34|5717.64|5718.34|5717.64|5718.09|5717.39|6
1730414520000|2024-10-31 22:42:00|5718.09|5717.39|5717.59|5716.89|5718.09|5717.39|5717.59|5716.89|16
1730414530000|2024-10-31 22:42:10|5717.84|5717.14|5717.84|5717.14|5717.84|5717.14|5717.84|5717.14|14
1730414540000|2024-10-31 22:42:20|5717.59|5716.89|5717.59|5716.89|5717.59|5716.89|5717.59|5716.89|7
1730414560000|2024-10-31 22:42:40|||||||||3
1730414570000|2024-10-31 22:42:50|5717.09|5716.39|5717.09|5716.39|5717.09|5716.39|5717.09|5716.39|21
1730414580000|2024-10-31 22:43:00|5716.84|5716.14|5716.59|5715.89|5716.84|5716.14|5716.59|5715.89|25
1730414590000|2024-10-31 22:43:10|5716.34|5715.64|5716.46|5715.76|5716.46|5715.76|5716.34|5715.64|23
1730414600000|2024-10-31 22:43:20|5716.34|5715.64|5716.59|5715.89|5716.59|5715.89|5716.34|5715.64|11
1730414610000|2024-10-31 22:43:30|5716.34|5715.64|5716.34|5715.64|5716.34|5715.64|5716.34|5715.64|6
1730414620000|2024-10-31 22:43:40|5716.09|5715.39|5716.09|5715.39|5716.09|5715.39|5716.09|5715.39|12
1730414640000|2024-10-31 22:44:00|5715.84|5715.14|5716.09|5715.39|5716.09|5715.39|5715.84|5715.14|36
1730414650000|2024-10-31 22:44:10|5715.96|5715.26|5715.84|5715.14|5715.96|5715.26|5715.84|5715.14|1
1730414660000|2024-10-31 22:44:20|||||||||8
1730414670000|2024-10-31 22:44:30|||||||||8
1730414690000|2024-10-31 22:44:50|||||||||10
1730414700000|2024-10-31 22:45:00|5715.71|5715.01|5716.09|5715.39|5716.09|5715.39|5715.71|5715.01|24
1730414710000|2024-10-31 22:45:10|5716.34|5715.64|5716.59|5715.89|5716.84|5716.14|5716.34|5715.64|36
1730414720000|2024-10-31 22:45:20|5716.71|5716.01|5716.59|5715.89|5716.84|5716.14|5716.59|5715.89|22
1730414730000|2024-10-31 22:45:30|5716.71|5716.01|5716.34|5715.64|5716.84|5716.14|5716.34|5715.64|23
1730414740000|2024-10-31 22:45:40|||||||||2
1730414760000|2024-10-31 22:46:00|5716.59|5715.89|5716.59|5715.89|5716.59|5715.89|5716.46|5715.76|24
1730414780000|2024-10-31 22:46:20|5716.84|5716.14|5716.71|5716.01|5716.84|5716.14|5716.59|5715.89|21
1730414790000|2024-10-31 22:46:30|5716.84|5716.14|5716.84|5716.14|5716.84|5716.14|5716.84|5716.14|0
1730414800000|2024-10-31 22:46:40|5717.09|5716.39|5717.09|5716.39|5717.09|5716.39|5717.09|5716.39|36
1730414810000|2024-10-31 22:46:50|5716.96|5716.26|5716.59|5715.89|5716.96|5716.26|5716.59|5715.89|25
1730414820000|2024-10-31 22:47:00|||||||||3
1730414830000|2024-10-31 22:47:10|5716.34|5715.64|5716.34|5715.64|5716.34|5715.64|5716.34|5715.64|8
1730414840000|2024-10-31 22:47:20|5716.21|5715.51|5715.84|5715.14|5716.21|5715.51|5715.84|5715.14|17
1730414870000|2024-10-31 22:47:50|5715.71|5715.01|5715.84|5715.14|5715.84|5715.14|5715.71|5715.01|41
1730414880000|2024-10-31 22:48:00|||||||||20
1730414890000|2024-10-31 22:48:10|||||||||15
1730414900000|2024-10-31 22:48:20|5715.59|5714.89|5715.59|5714.89|5715.59|5714.89|5715.59|5714.89|11
1730414910000|2024-10-31 22:48:30|||||||||4
1730414920000|2024-10-31 22:48:40|5715.84|5715.14|5716.09|5715.39|5716.09|5715.39|5715.84|5715.14|29
1730414930000|2024-10-31 22:48:50|5715.96|5715.26|5715.84|5715.14|5715.96|5715.26|5715.84|5715.14|5
1730414940000|2024-10-31 22:49:00|5715.71|5715.01|5715.84|5715.14|5715.84|5715.14|5715.59|5714.89|8
1730414950000|2024-10-31 22:49:10|||||||||14
1730414960000|2024-10-31 22:49:20|||||||||1
1730414970000|2024-10-31 22:49:30|||||||||7
1730414980000|2024-10-31 22:49:40|||||||||3
1730414990000|2024-10-31 22:49:50|5715.71|5715.01|5715.59|5714.89|5715.71|5715.01|5715.59|5714.89|2
1730415000000|2024-10-31 22:50:00|5715.46|5714.76|5715.21|5714.51|5715.59|5714.89|5715.21|5714.51|36
1730415010000|2024-10-31 22:50:10|5715.09|5714.39|5714.59|5713.89|5715.09|5714.39|5714.59|5713.89|28
1730415020000|2024-10-31 22:50:20|5714.46|5713.76|5713.59|5712.89|5714.59|5713.89|5713.59|5712.89|86
1730415030000|2024-10-31 22:50:30|5713.34|5712.64|5712.84|5712.14|5713.34|5712.64|5712.84|5712.14|101
1730415040000|2024-10-31 22:50:40|5712.96|5712.26|5713.09|5712.39|5713.09|5712.39|5712.84|5712.14|81
1730415050000|2024-10-31 22:50:50|5713.34|5712.64|5713.09|5712.39|5713.34|5712.64|5712.71|5712.01|62
1730415060000|2024-10-31 22:51:00|5713.21|5712.51|5712.96|5712.26|5713.21|5712.51|5712.84|5712.14|24
1730415070000|2024-10-31 22:51:10|5713.09|5712.39|5712.84|5712.14|5713.09|5712.39|5712.84|5712.14|16
1730415080000|2024-10-31 22:51:20|5712.71|5712.01|5712.59|5711.89|5712.71|5712.01|5712.59|5711.89|28
1730415090000|2024-10-31 22:51:30|5712.46|5711.76|5712.84|5712.14|5712.84|5712.14|5712.34|5711.64|34
1730415120000|2024-10-31 22:52:00|5712.71|5712.01|5712.59|5711.89|5712.71|5712.01|5712.59|5711.89|11
1730415130000|2024-10-31 22:52:10|5712.46|5711.76|5711.84|5711.14|5712.46|5711.76|5711.84|5711.14|34
1730415140000|2024-10-31 22:52:20|5711.96|5711.26|5712.34|5711.64|5712.34|5711.64|5711.84|5711.14|69
1730415150000|2024-10-31 22:52:30|5712.46|5711.76|5712.59|5711.89|5712.59|5711.89|5712.46|5711.76|9
1730415160000|2024-10-31 22:52:40|5712.46|5711.76|5712.34|5711.64|5712.59|5711.89|5712.34|5711.64|14
1730415170000|2024-10-31 22:52:50|5712.21|5711.51|5712.09|5711.39|5712.21|5711.51|5712.09|5711.39|4
1730415180000|2024-10-31 22:53:00|||||||||3
1730415190000|2024-10-31 22:53:10|5711.96|5711.26|5711.84|5711.14|5711.96|5711.26|5711.84|5711.14|19
1730415200000|2024-10-31 22:53:20|5712.09|5711.39|5711.96|5711.26|5712.09|5711.39|5711.96|5711.26|18
1730415210000|2024-10-31 22:53:30|5711.84|5711.14|5712.09|5711.39|5712.09|5711.39|5711.84|5711.14|3
1730415230000|2024-10-31 22:53:50|5711.96|5711.26|5711.84|5711.14|5711.96|5711.26|5711.84|5711.14|10
1730415240000|2024-10-31 22:54:00|5712.09|5711.39|5712.34|5711.64|5712.34|5711.64|5712.09|5711.39|18
1730415250000|2024-10-31 22:54:10|5712.59|5711.89|5712.59|5711.89|5712.59|5711.89|5712.46|5711.76|24
1730415260000|2024-10-31 22:54:20|5712.71|5712.01|5712.71|5712.01|5712.71|5712.01|5712.71|5712.01|14
1730415270000|2024-10-31 22:54:30|5712.84|5712.14|5712.84|5712.14|5712.84|5712.14|5712.71|5712.01|5
1730415280000|2024-10-31 22:54:40|5712.96|5712.26|5713.09|5712.39|5713.09|5712.39|5712.96|5712.26|12
1730415290000|2024-10-31 22:54:50|5712.84|5712.14|5713.09|5712.39|5713.09|5712.39|5712.84|5712.14|15
1730415300000|2024-10-31 22:55:00|5712.96|5712.26|5712.59|5711.89|5712.96|5712.26|5712.59|5711.89|9
1730415310000|2024-10-31 22:55:10|5712.46|5711.76|5712.09|5711.39|5712.46|5711.76|5712.09|5711.39|20
1730415320000|2024-10-31 22:55:20|||||||||11
1730415330000|2024-10-31 22:55:30|||||||||12
1730415340000|2024-10-31 22:55:40|5711.96|5711.26|5711.84|5711.14|5711.96|5711.26|5711.84|5711.14|8
1730415350000|2024-10-31 22:55:50|5711.96|5711.26|5712.34|5711.64|5712.34|5711.64|5711.96|5711.26|15
1730415360000|2024-10-31 22:56:00|5712.21|5711.51|5712.59|5711.89|5712.59|5711.89|5712.21|5711.51|15
1730415370000|2024-10-31 22:56:10|5712.46|5711.76|5712.34|5711.64|5712.46|5711.76|5712.34|5711.64|1
1730415380000|2024-10-31 22:56:20|5712.46|5711.76|5712.84|5712.14|5712.84|5712.14|5712.46|5711.76|8
1730415390000|2024-10-31 22:56:30|5713.09|5712.39|5713.34|5712.64|5713.34|5712.64|5713.09|5712.39|20
1730415410000|2024-10-31 22:56:50|5713.09|5712.39|5713.09|5712.39|5713.34|5712.64|5713.09|5712.39|18
1730415430000|2024-10-31 22:57:10|5712.84|5712.14|5712.84|5712.14|5712.84|5712.14|5712.84|5712.14|8
1730415460000|2024-10-31 22:57:40|5712.71|5712.01|5712.59|5711.89|5712.71|5712.01|5712.59|5711.89|4
1730415470000|2024-10-31 22:57:50|5712.46|5711.76|5712.09|5711.39|5712.46|5711.76|5712.09|5711.39|18
1730415480000|2024-10-31 22:58:00|5712.34|5711.64|5711.84|5711.14|5712.34|5711.64|5711.84|5711.14|58
1730415490000|2024-10-31 22:58:10|5711.71|5711.01|5712.09|5711.39|5712.09|5711.39|5711.71|5711.01|13
1730415500000|2024-10-31 22:58:20|5711.96|5711.26|5712.09|5711.39|5712.09|5711.39|5711.84|5711.14|12
1730415510000|2024-10-31 22:58:30|5711.96|5711.26|5712.09|5711.39|5712.09|5711.39|5711.96|5711.26|8
1730415520000|2024-10-31 22:58:40|5711.84|5711.14|5711.84|5711.14|5711.96|5711.26|5711.84|5711.14|13
1730415530000|2024-10-31 22:58:50|5711.96|5711.26|5712.34|5711.64|5712.34|5711.64|5711.96|5711.26|31
1730415540000|2024-10-31 22:59:00|5712.59|5711.89|5712.46|5711.76|5712.59|5711.89|5712.34|5711.64|6
1730415550000|2024-10-31 22:59:10|5712.59|5711.89|5712.59|5711.89|5712.59|5711.89|5712.59|5711.89|0
1730415560000|2024-10-31 22:59:20|5712.71|5712.01|5712.34|5711.64|5712.71|5712.01|5712.34|5711.64|18
1730415570000|2024-10-31 22:59:30|5712.46|5711.76|5712.59|5711.89|5712.59|5711.89|5712.46|5711.76|5
1730415580000|2024-10-31 22:59:40|5712.84|5712.14|5712.84|5712.14|5712.84|5712.14|5712.84|5712.14|18
1730415590000|2024-10-31 22:59:50|5713.34|5712.64|5714.09|5713.39|5714.09|5713.39|5713.34|5712.64|101
1730415600000|2024-10-31 23:00:00|5713.84|5713.14|5714.59|5713.89|5715.34|5714.64|5713.59|5712.89|185
1730415610000|2024-10-31 23:00:10|5714.09|5713.39|5713.59|5712.89|5714.21|5713.51|5713.59|5712.89|53
1730415620000|2024-10-31 23:00:20|5713.46|5712.76|5713.84|5713.14|5713.84|5713.14|5713.46|5712.76|11
1730415630000|2024-10-31 23:00:30|5714.09|5713.39|5714.09|5713.39|5714.34|5713.64|5714.09|5713.39|21
1730415640000|2024-10-31 23:00:40|5714.21|5713.51|5713.84|5713.14|5714.34|5713.64|5713.84|5713.14|22
1730415650000|2024-10-31 23:00:50|5713.59|5712.89|5713.59|5712.89|5713.59|5712.89|5713.59|5712.89|6
1730415660000|2024-10-31 23:01:00|5713.34|5712.64|5713.09|5712.39|5713.34|5712.64|5712.96|5712.26|45
1730415670000|2024-10-31 23:01:10|5712.96|5712.26|5712.59|5711.89|5713.09|5712.39|5712.59|5711.89|16
1730415680000|2024-10-31 23:01:20|5712.84|5712.14|5712.59|5711.89|5712.84|5712.14|5712.59|5711.89|16
1730415690000|2024-10-31 23:01:30|5712.46|5711.76|5712.59|5711.89|5712.59|5711.89|5712.34|5711.64|18
1730415700000|2024-10-31 23:01:40|5712.71|5712.01|5713.34|5712.64|5713.34|5712.64|5712.59|5711.89|44
1730415710000|2024-10-31 23:01:50|5713.21|5712.51|5713.84|5713.14|5713.84|5713.14|5713.09|5712.39|40
1730415720000|2024-10-31 23:02:00|5713.59|5712.89|5713.09|5712.39|5713.59|5712.89|5712.84|5712.14|32
1730415730000|2024-10-31 23:02:10|5712.96|5712.26|5712.59|5711.89|5713.09|5712.39|5712.59|5711.89|42
1730415740000|2024-10-31 23:02:20|5712.84|5712.14|5712.84|5712.14|5713.09|5712.39|5712.84|5712.14|22
1730415750000|2024-10-31 23:02:30|5712.59|5711.89|5712.34|5711.64|5712.59|5711.89|5712.34|5711.64|36
1730415770000|2024-10-31 23:02:50|5712.09|5711.39|5711.84|5711.14|5712.09|5711.39|5711.84|5711.14|54
1730415780000|2024-10-31 23:03:00|5711.71|5711.01|5711.09|5710.39|5711.71|5711.01|5711.09|5710.39|61
1730415790000|2024-10-31 23:03:10|5710.96|5710.26|5709.59|5708.89|5711.09|5710.39|5709.59|5708.89|94
1730415800000|2024-10-31 23:03:20|5709.46|5708.76|5710.34|5709.64|5710.59|5709.89|5709.46|5708.76|115
1730415810000|2024-10-31 23:03:30|5709.84|5709.14|5710.09|5709.39|5710.09|5709.39|5709.84|5709.14|93
1730415820000|2024-10-31 23:03:40|5710.34|5709.64|5710.59|5709.89|5710.71|5710.01|5710.34|5709.64|34
1730415830000|2024-10-31 23:03:50|5710.84|5710.14|5710.59|5709.89|5711.09|5710.39|5710.59|5709.89|28
1730415840000|2024-10-31 23:04:00|5710.71|5710.01|5710.59|5709.89|5710.84|5710.14|5710.59|5709.89|35
1730415850000|2024-10-31 23:04:10|5710.84|5710.14|5710.84|5710.14|5710.84|5710.14|5710.59|5709.89|28
1730415860000|2024-10-31 23:04:20|5710.96|5710.26|5710.59|5709.89|5711.09|5710.39|5710.59|5709.89|28
1730415870000|2024-10-31 23:04:30|5710.71|5710.01|5711.09|5710.39|5711.09|5710.39|5710.71|5710.01|25
1730415880000|2024-10-31 23:04:40|5711.34|5710.64|5711.34|5710.64|5711.34|5710.64|5711.34|5710.64|2
1730415890000|2024-10-31 23:04:50|5711.21|5710.51|5711.21|5710.51|5711.34|5710.64|5711.09|5710.39|13
1730415900000|2024-10-31 23:05:00|5711.34|5710.64|5710.84|5710.14|5711.34|5710.64|5710.59|5709.89|53
1730415910000|2024-10-31 23:05:10|5710.59|5709.89|5709.84|5709.14|5710.59|5709.89|5709.71|5709.01|81
1730415920000|2024-10-31 23:05:20|||||||||4
1730415930000|2024-10-31 23:05:30|||||||||1
1730415940000|2024-10-31 23:05:40|5710.09|5709.39|5709.84|5709.14|5710.09|5709.39|5709.84|5709.14|44
1730415950000|2024-10-31 23:05:50|5709.96|5709.26|5710.21|5709.51|5710.34|5709.64|5709.84|5709.14|30
1730415960000|2024-10-31 23:06:00|5710.09|5709.39|5710.34|5709.64|5710.34|5709.64|5710.09|5709.39|16
1730415970000|2024-10-31 23:06:10|5710.46|5709.76|5710.59|5709.89|5710.59|5709.89|5710.46|5709.76|3
1730415980000|2024-10-31 23:06:20|5710.34|5709.64|5710.59|5709.89|5710.59|5709.89|5710.34|5709.64|24
1730415990000|2024-10-31 23:06:30|5710.84|5710.14|5710.59|5709.89|5710.84|5710.14|5710.59|5709.89|6
1730416010000|2024-10-31 23:06:50|5710.34|5709.64|5709.96|5709.26|5710.34|5709.64|5709.96|5709.26|24
1730416020000|2024-10-31 23:07:00|5709.84|5709.14|5709.84|5709.14|5709.84|5709.14|5709.84|5709.14|6
1730416030000|2024-10-31 23:07:10|5709.59|5708.89|5709.34|5708.64|5709.59|5708.89|5709.09|5708.39|72
1730416040000|2024-10-31 23:07:20|5709.21|5708.51|5708.34|5707.64|5709.21|5708.51|5708.34|5707.64|180
1730416050000|2024-10-31 23:07:30|5708.21|5707.51|5709.34|5708.64|5709.59|5708.89|5708.09|5707.39|247
1730416060000|2024-10-31 23:07:40|5709.46|5708.76|5709.84|5709.14|5709.84|5709.14|5709.46|5708.76|36
1730416070000|2024-10-31 23:07:50|5709.71|5709.01|5709.84|5709.14|5709.84|5709.14|5709.59|5708.89|29
1730416080000|2024-10-31 23:08:00|5709.71|5709.01|5709.71|5709.01|5709.71|5709.01|5709.59|5708.89|10
1730416090000|2024-10-31 23:08:10|5709.59|5708.89|5709.84|5709.14|5709.84|5709.14|5709.59|5708.89|1
1730416100000|2024-10-31 23:08:20|5709.71|5709.01|5710.09|5709.39|5710.09|5709.39|5709.34|5708.64|104
1730416110000|2024-10-31 23:08:30|5710.59|5709.89|5710.34|5709.64|5710.59|5709.89|5710.34|5709.64|64
1730416120000|2024-10-31 23:08:40|5710.59|5709.89|5710.59|5709.89|5710.59|5709.89|5710.34|5709.64|19
1730416140000|2024-10-31 23:09:00|5710.46|5709.76|5710.59|5709.89|5710.59|5709.89|5710.46|5709.76|21
1730416150000|2024-10-31 23:09:10|5710.46|5709.76|5710.34|5709.64|5710.46|5709.76|5710.34|5709.64|6
1730416160000|2024-10-31 23:09:20|5710.21|5709.51|5710.09|5709.39|5710.21|5709.51|5710.09|5709.39|4
1730416170000|2024-10-31 23:09:30|5710.34|5709.64|5709.84|5709.14|5710.34|5709.64|5709.59|5708.89|49
1730416180000|2024-10-31 23:09:40|5710.09|5709.39|5709.96|5709.26|5710.09|5709.39|5709.96|5709.26|9
1730416190000|2024-10-31 23:09:50|5710.09|5709.39|5709.59|5708.89|5710.34|5709.64|5709.59|5708.89|73
1730416200000|2024-10-31 23:10:00|5709.71|5709.01|5710.34|5709.64|5710.34|5709.64|5709.71|5709.01|19
1730416210000|2024-10-31 23:10:10|5710.21|5709.51|5709.59|5708.89|5710.21|5709.51|5709.59|5708.89|33
1730416220000|2024-10-31 23:10:20|5709.84|5709.14|5709.84|5709.14|5709.84|5709.14|5709.84|5709.14|3
1730416240000|2024-10-31 23:10:40|5709.96|5709.26|5709.84|5709.14|5709.96|5709.26|5709.84|5709.14|2
1730416250000|2024-10-31 23:10:50|5709.59|5708.89|5709.59|5708.89|5709.59|5708.89|5709.59|5708.89|6
1730416260000|2024-10-31 23:11:00|||||||||2
1730416270000|2024-10-31 23:11:10|5709.71|5709.01|5709.71|5709.01|5709.71|5709.01|5709.59|5708.89|16
1730416280000|2024-10-31 23:11:20|5709.84|5709.14|5709.84|5709.14|5709.84|5709.14|5709.71|5709.01|2
1730416290000|2024-10-31 23:11:30|5709.71|5709.01|5709.59|5708.89|5709.71|5709.01|5709.59|5708.89|4
1730416300000|2024-10-31 23:11:40|5709.46|5708.76|5709.46|5708.76|5709.46|5708.76|5709.46|5708.76|0
1730416310000|2024-10-31 23:11:50|5709.34|5708.64|5709.59|5708.89|5709.59|5708.89|5709.34|5708.64|3
1730416320000|2024-10-31 23:12:00|||||||||1
1730416340000|2024-10-31 23:12:20|||||||||1
1730416350000|2024-10-31 23:12:30|||||||||2
1730416360000|2024-10-31 23:12:40|5709.96|5709.26|5710.34|5709.64|5710.34|5709.64|5709.96|5709.26|49
1730416370000|2024-10-31 23:12:50|5710.09|5709.39|5710.09|5709.39|5710.09|5709.39|5710.09|5709.39|3
1730416380000|2024-10-31 23:13:00|5709.96|5709.26|5710.84|5710.14|5710.84|5710.14|5709.96|5709.26|15
1730416390000|2024-10-31 23:13:10|5710.59|5709.89|5710.59|5709.89|5710.59|5709.89|5710.59|5709.89|15
1730416400000|2024-10-31 23:13:20|5710.46|5709.76|5710.34|5709.64|5710.46|5709.76|5710.34|5709.64|11
1730416410000|2024-10-31 23:13:30|5709.96|5709.26|5710.09|5709.39|5710.09|5709.39|5709.96|5709.26|24
1730416420000|2024-10-31 23:13:40|5710.21|5709.51|5710.59|5709.89|5710.59|5709.89|5710.21|5709.51|38
1730416440000|2024-10-31 23:14:00|5710.84|5710.14|5710.59|5709.89|5710.84|5710.14|5710.59|5709.89|12
1730416450000|2024-10-31 23:14:10|5710.71|5710.01|5710.84|5710.14|5710.84|5710.14|5710.71|5710.01|3
1730416460000|2024-10-31 23:14:20|5710.71|5710.01|5710.84|5710.14|5710.84|5710.14|5710.59|5709.89|5
1730416470000|2024-10-31 23:14:30|||||||||6
1730416480000|2024-10-31 23:14:40|5710.59|5709.89|5710.34|5709.64|5710.59|5709.89|5710.34|5709.64|36
1730416490000|2024-10-31 23:14:50|5710.59|5709.89|5710.34|5709.64|5710.59|5709.89|5710.34|5709.64|13
1730416500000|2024-10-31 23:15:00|5710.46|5709.76|5710.59|5709.89|5710.59|5709.89|5710.34|5709.64|9
1730416520000|2024-10-31 23:15:20|5710.46|5709.76|5710.46|5709.76|5710.46|5709.76|5710.46|5709.76|0
1730416530000|2024-10-31 23:15:30|5710.34|5709.64|5710.59|5709.89|5710.59|5709.89|5710.34|5709.64|16
1730416540000|2024-10-31 23:15:40|||||||||14
1730416550000|2024-10-31 23:15:50|5710.84|5710.14|5710.84|5710.14|5710.84|5710.14|5710.84|5710.14|8
1730416560000|2024-10-31 23:16:00|5711.09|5710.39|5711.59|5710.89|5711.59|5710.89|5711.09|5710.39|36
1730416570000|2024-10-31 23:16:10|5711.71|5711.01|5711.84|5711.14|5711.84|5711.14|5711.71|5711.01|16
1730416580000|2024-10-31 23:16:20|5712.21|5711.51|5712.09|5711.39|5712.21|5711.51|5711.84|5711.14|66
1730416590000|2024-10-31 23:16:30|5711.96|5711.26|5711.84|5711.14|5711.96|5711.26|5711.84|5711.14|7
1730416600000|2024-10-31 23:16:40|5711.96|5711.26|5712.09|5711.39|5712.09|5711.39|5711.96|5711.26|3
1730416610000|2024-10-31 23:16:50|5711.96|5711.26|5711.84|5711.14|5711.96|5711.26|5711.84|5711.14|7
1730416620000|2024-10-31 23:17:00|5711.96|5711.26|5712.09|5711.39|5712.09|5711.39|5711.96|5711.26|6
1730416640000|2024-10-31 23:17:20|5711.96|5711.26|5711.34|5710.64|5711.96|5711.26|5711.34|5710.64|98
1730416650000|2024-10-31 23:17:30|5711.21|5710.51|5710.34|5709.64|5711.21|5710.51|5710.34|5709.64|75
1730416660000|2024-10-31 23:17:40|5710.59|5709.89|5710.96|5710.26|5711.09|5710.39|5710.59|5709.89|53
1730416670000|2024-10-31 23:17:50|5711.09|5710.39|5711.09|5710.39|5711.09|5710.39|5710.96|5710.26|2
1730416680000|2024-10-31 23:18:00|5710.96|5710.26|5711.59|5710.89|5711.59|5710.89|5710.96|5710.26|45
1730416690000|2024-10-31 23:18:10|5711.46|5710.76|5711.34|5710.64|5711.46|5710.76|5711.34|5710.64|7
1730416700000|2024-10-31 23:18:20|5711.46|5710.76|5711.34|5710.64|5711.46|5710.76|5711.34|5710.64|14
1730416710000|2024-10-31 23:18:30|5711.46|5710.76|5711.34|5710.64|5711.59|5710.89|5711.34|5710.64|12
1730416730000|2024-10-31 23:18:50|5711.46|5710.76|5710.59|5709.89|5711.46|5710.76|5710.34|5709.64|75
1730416740000|2024-10-31 23:19:00|5710.46|5709.76|5710.59|5709.89|5710.59|5709.89|5710.34|5709.64|57
1730416750000|2024-10-31 23:19:10|5710.46|5709.76|5710.34|5709.64|5710.59|5709.89|5710.34|5709.64|40
1730416770000|2024-10-31 23:19:30|5710.46|5709.76|5710.59|5709.89|5710.59|5709.89|5710.46|5709.76|15
1730416780000|2024-10-31 23:19:40|||||||||13
1730416790000|2024-10-31 23:19:50|||||||||11
1730416800000|2024-10-31 23:20:00|5710.71|5710.01|5710.84|5710.14|5710.84|5710.14|5710.71|5710.01|9
1730416810000|2024-10-31 23:20:10|5711.09|5710.39|5711.34|5710.64|5711.34|5710.64|5711.09|5710.39|25
1730416820000|2024-10-31 23:20:20|5711.21|5710.51|5711.09|5710.39|5711.21|5710.51|5711.09|5710.39|33
1730416830000|2024-10-31 23:20:30|5711.34|5710.64|5711.34|5710.64|5711.34|5710.64|5711.21|5710.51|13
1730416840000|2024-10-31 23:20:40|||||||||1
1730416850000|2024-10-31 23:20:50|5711.46|5710.76|5711.59|5710.89|5711.59|5710.89|5711.46|5710.76|18
1730416870000|2024-10-31 23:21:10|5711.71|5711.01|5711.84|5711.14|5711.84|5711.14|5711.71|5711.01|16
1730416880000|2024-10-31 23:21:20|5711.71|5711.01|5711.59|5710.89|5711.71|5711.01|5711.34|5710.64|66
1730416890000|2024-10-31 23:21:30|||||||||15
1730416900000|2024-10-31 23:21:40|||||||||1
1730416910000|2024-10-31 23:21:50|||||||||2
1730416930000|2024-10-31 23:22:10|5711.46|5710.76|5712.34|5711.64|5712.46|5711.76|5711.34|5710.64|65
1730416940000|2024-10-31 23:22:20|5712.09|5711.39|5712.09|5711.39|5712.09|5711.39|5712.09|5711.39|7
1730416960000|2024-10-31 23:22:40|5712.34|5711.64|5712.09|5711.39|5712.34|5711.64|5712.09|5711.39|33
1730416980000|2024-10-31 23:23:00|5712.21|5711.51|5712.59|5711.89|5712.59|5711.89|5712.09|5711.39|6
1730416990000|2024-10-31 23:23:10|5712.34|5711.64|5713.09|5712.39|5713.09|5712.39|5712.34|5711.64|34
1730417000000|2024-10-31 23:23:20|5712.96|5712.26|5713.09|5712.39|5713.09|5712.39|5712.96|5712.26|16
1730417010000|2024-10-31 23:23:30|5712.96|5712.26|5712.84|5712.14|5713.09|5712.39|5712.84|5712.14|71
1730417030000|2024-10-31 23:23:50|5712.96|5712.26|5712.84|5712.14|5712.96|5712.26|5712.84|5712.14|6
1730417040000|2024-10-31 23:24:00|5712.96|5712.26|5712.84|5712.14|5713.09|5712.39|5712.71|5712.01|17
1730417050000|2024-10-31 23:24:10|5712.96|5712.26|5713.09|5712.39|5713.09|5712.39|5712.96|5712.26|6
1730417060000|2024-10-31 23:24:20|5713.21|5712.51|5713.21|5712.51|5713.34|5712.64|5713.21|5712.51|11
1730417070000|2024-10-31 23:24:30|5713.09|5712.39|5713.09|5712.39|5713.09|5712.39|5713.09|5712.39|3
1730417080000|2024-10-31 23:24:40|||||||||2
1730417090000|2024-10-31 23:24:50|||||||||4
1730417100000|2024-10-31 23:25:00|5713.34|5712.64|5712.84|5712.14|5713.34|5712.64|5712.84|5712.14|45
1730417110000|2024-10-31 23:25:10|||||||||23
1730417120000|2024-10-31 23:25:20|5713.09|5712.39|5713.09|5712.39|5713.09|5712.39|5713.09|5712.39|6
1730417130000|2024-10-31 23:25:30|||||||||1
1730417140000|2024-10-31 23:25:40|5712.96|5712.26|5712.84|5712.14|5712.96|5712.26|5712.84|5712.14|4
1730417170000|2024-10-31 23:26:10|5712.96|5712.26|5713.09|5712.39|5713.09|5712.39|5712.96|5712.26|12
1730417180000|2024-10-31 23:26:20|5712.96|5712.26|5713.09|5712.39|5713.09|5712.39|5712.84|5712.14|7
1730417190000|2024-10-31 23:26:30|5712.84|5712.14|5712.84|5712.14|5712.84|5712.14|5712.84|5712.14|15
1730417200000|2024-10-31 23:26:40|5712.71|5712.01|5712.84|5712.14|5712.84|5712.14|5712.59|5711.89|4
1730417210000|2024-10-31 23:26:50|5712.71|5712.01|5712.84|5712.14|5712.84|5712.14|5712.59|5711.89|26
1730417230000|2024-10-31 23:27:10|5713.09|5712.39|5713.09|5712.39|5713.09|5712.39|5713.09|5712.39|8
1730417240000|2024-10-31 23:27:20|5713.34|5712.64|5713.34|5712.64|5713.34|5712.64|5713.34|5712.64|42
1730417250000|2024-10-31 23:27:30|5713.21|5712.51|5713.09|5712.39|5713.21|5712.51|5713.09|5712.39|8
1730417260000|2024-10-31 23:27:40|5712.96|5712.26|5712.59|5711.89|5712.96|5712.26|5712.59|5711.89|51
1730417270000|2024-10-31 23:27:50|5712.71|5712.01|5712.84|5712.14|5712.84|5712.14|5712.71|5712.01|8
1730417280000|2024-10-31 23:28:00|5712.96|5712.26|5713.09|5712.39|5713.09|5712.39|5712.96|5712.26|7
1730417290000|2024-10-31 23:28:10|5713.21|5712.51|5713.34|5712.64|5713.34|5712.64|5713.21|5712.51|8
1730417310000|2024-10-31 23:28:30|5713.46|5712.76|5713.59|5712.89|5714.09|5713.39|5713.46|5712.76|49
1730417330000|2024-10-31 23:28:50|5713.34|5712.64|5713.34|5712.64|5713.34|5712.64|5713.09|5712.39|65
1730417340000|2024-10-31 23:29:00|5713.21|5712.51|5712.84|5712.14|5713.21|5712.51|5712.84|5712.14|18
1730417350000|2024-10-31 23:29:10|5712.96|5712.26|5713.09|5712.39|5713.09|5712.39|5712.96|5712.26|17
1730417360000|2024-10-31 23:29:20|5713.34|5712.64|5713.09|5712.39|5713.34|5712.64|5713.09|5712.39|6
1730417370000|2024-10-31 23:29:30|5713.21|5712.51|5713.09|5712.39|5713.34|5712.64|5713.09|5712.39|26
1730417380000|2024-10-31 23:29:40|5713.21|5712.51|5713.34|5712.64|5713.34|5712.64|5713.21|5712.51|2
1730417390000|2024-10-31 23:29:50|||||||||9
1730417400000|2024-10-31 23:30:00|5713.59|5712.89|5713.59|5712.89|5713.59|5712.89|5713.59|5712.89|13
1730417410000|2024-10-31 23:30:10|5713.46|5712.76|5713.34|5712.64|5713.46|5712.76|5713.34|5712.64|11
1730417420000|2024-10-31 23:30:20|5713.59|5712.89|5713.84|5713.14|5713.84|5713.14|5713.59|5712.89|61
1730417430000|2024-10-31 23:30:30|5713.71|5713.01|5713.59|5712.89|5713.71|5713.01|5713.59|5712.89|3
1730417440000|2024-10-31 23:30:40|5713.34|5712.64|5713.34|5712.64|5713.34|5712.64|5713.34|5712.64|12
1730417450000|2024-10-31 23:30:50|5713.21|5712.51|5713.09|5712.39|5713.21|5712.51|5712.84|5712.14|25
1730417460000|2024-10-31 23:31:00|5713.34|5712.64|5713.09|5712.39|5713.34|5712.64|5712.84|5712.14|41
1730417480000|2024-10-31 23:31:20|5713.34|5712.64|5713.34|5712.64|5713.34|5712.64|5713.34|5712.64|14
1730417490000|2024-10-31 23:31:30|5713.21|5712.51|5713.09|5712.39|5713.21|5712.51|5713.09|5712.39|7
1730417500000|2024-10-31 23:31:40|5712.96|5712.26|5712.84|5712.14|5713.09|5712.39|5712.84|5712.14|21
1730417510000|2024-10-31 23:31:50|5712.59|5711.89|5712.84|5712.14|5712.84|5712.14|5712.59|5711.89|19
1730417520000|2024-10-31 23:32:00|||||||||22
1730417530000|2024-10-31 23:32:10|5712.96|5712.26|5713.09|5712.39|5713.09|5712.39|5712.96|5712.26|22
1730417540000|2024-10-31 23:32:20|5712.84|5712.14|5712.84|5712.14|5712.84|5712.14|5712.59|5711.89|47
1730417550000|2024-10-31 23:32:30|5712.71|5712.01|5712.59|5711.89|5712.71|5712.01|5712.59|5711.89|2
1730417560000|2024-10-31 23:32:40|||||||||2
1730417570000|2024-10-31 23:32:50|5712.71|5712.01|5712.84|5712.14|5712.84|5712.14|5712.71|5712.01|6
1730417580000|2024-10-31 23:33:00|5713.09|5712.39|5713.59|5712.89|5713.59|5712.89|5713.09|5712.39|51
1730417600000|2024-10-31 23:33:20|5713.46|5712.76|5712.84|5712.14|5713.46|5712.76|5712.84|5712.14|20
1730417610000|2024-10-31 23:33:30|5713.09|5712.39|5713.09|5712.39|5713.09|5712.39|5713.09|5712.39|19
1730417620000|2024-10-31 23:33:40|5713.21|5712.51|5713.84|5713.14|5713.84|5713.14|5713.21|5712.51|44
1730417630000|2024-10-31 23:33:50|5713.71|5713.01|5713.84|5713.14|5713.84|5713.14|5713.71|5713.01|8
1730417640000|2024-10-31 23:34:00|5713.71|5713.01|5713.59|5712.89|5713.84|5713.14|5713.59|5712.89|16
1730417650000|2024-10-31 23:34:10|5713.34|5712.64|5713.59|5712.89|5713.59|5712.89|5713.34|5712.64|21
1730417660000|2024-10-31 23:34:20|5713.46|5712.76|5713.09|5712.39|5713.46|5712.76|5713.09|5712.39|14
1730417670000|2024-10-31 23:34:30|||||||||3
1730417680000|2024-10-31 23:34:40|5712.96|5712.26|5713.09|5712.39|5713.09|5712.39|5712.96|5712.26|7
1730417690000|2024-10-31 23:34:50|||||||||4
1730417700000|2024-10-31 23:35:00|5713.34|5712.64|5714.09|5713.39|5714.09|5713.39|5713.34|5712.64|36
1730417720000|2024-10-31 23:35:20|5713.96|5713.26|5713.84|5713.14|5713.96|5713.26|5713.84|5713.14|12
1730417730000|2024-10-31 23:35:30|5713.59|5712.89|5713.59|5712.89|5713.59|5712.89|5713.59|5712.89|5
1730417750000|2024-10-31 23:35:50|5713.71|5713.01|5713.84|5713.14|5713.84|5713.14|5713.59|5712.89|5
1730417760000|2024-10-31 23:36:00|5713.71|5713.01|5713.71|5713.01|5713.84|5713.14|5713.59|5712.89|29
1730417770000|2024-10-31 23:36:10|5713.59|5712.89|5713.59|5712.89|5713.71|5713.01|5713.59|5712.89|1
1730417780000|2024-10-31 23:36:20|5713.71|5713.01|5713.84|5713.14|5713.84|5713.14|5713.71|5713.01|1
1730417790000|2024-10-31 23:36:30|5714.09|5713.39|5714.09|5713.39|5714.09|5713.39|5713.96|5713.26|13
1730417800000|2024-10-31 23:36:40|5713.96|5713.26|5714.09|5713.39|5714.09|5713.39|5713.84|5713.14|17
1730417810000|2024-10-31 23:36:50|5713.96|5713.26|5713.96|5713.26|5714.09|5713.39|5713.84|5713.14|11
1730417820000|2024-10-31 23:37:00|5714.09|5713.39|5713.84|5713.14|5714.09|5713.39|5713.84|5713.14|22
1730417830000|2024-10-31 23:37:10|5713.59|5712.89|5713.34|5712.64|5713.59|5712.89|5713.34|5712.64|17
1730417840000|2024-10-31 23:37:20|5713.46|5712.76|5713.84|5713.14|5713.84|5713.14|5713.46|5712.76|9
1730417860000|2024-10-31 23:37:40|5713.71|5713.01|5713.59|5712.89|5713.71|5713.01|5713.59|5712.89|13
1730417880000|2024-10-31 23:38:00|5713.34|5712.64|5713.34|5712.64|5713.34|5712.64|5713.34|5712.64|8
1730417890000|2024-10-31 23:38:10|5713.09|5712.39|5713.09|5712.39|5713.09|5712.39|5713.09|5712.39|8
1730417900000|2024-10-31 23:38:20|||||||||1
1730417910000|2024-10-31 23:38:30|5712.96|5712.26|5712.84|5712.14|5712.96|5712.26|5712.84|5712.14|18
1730417920000|2024-10-31 23:38:40|5712.71|5712.01|5712.84|5712.14|5712.84|5712.14|5712.71|5712.01|18
1730417940000|2024-10-31 23:39:00|5712.71|5712.01|5712.59|5711.89|5712.71|5712.01|5712.59|5711.89|11
1730417950000|2024-10-31 23:39:10|5712.71|5712.01|5712.59|5711.89|5712.84|5712.14|5712.59|5711.89|52
1730417970000|2024-10-31 23:39:30|5712.34|5711.64|5712.59|5711.89|5712.59|5711.89|5712.34|5711.64|32
1730417980000|2024-10-31 23:39:40|5713.09|5712.39|5713.09|5712.39|5713.09|5712.39|5713.09|5712.39|22
1730417990000|2024-10-31 23:39:50|5712.84|5712.14|5712.96|5712.26|5712.96|5712.26|5712.84|5712.14|17
1730418010000|2024-10-31 23:40:10|5712.84|5712.14|5712.84|5712.14|5712.84|5712.14|5712.46|5711.76|25
1730418020000|2024-10-31 23:40:20|5713.09|5712.39|5712.84|5712.14|5713.34|5712.64|5712.84|5712.14|64
1730418030000|2024-10-31 23:40:30|5712.96|5712.26|5713.09|5712.39|5713.09|5712.39|5712.84|5712.14|16
1730418040000|2024-10-31 23:40:40|5712.96|5712.26|5712.84|5712.14|5713.09|5712.39|5712.84|5712.14|7
1730418050000|2024-10-31 23:40:50|5712.96|5712.26|5712.84|5712.14|5713.09|5712.39|5712.84|5712.14|8
1730418060000|2024-10-31 23:41:00|5712.96|5712.26|5713.09|5712.39|5713.09|5712.39|5712.84|5712.14|11
1730418080000|2024-10-31 23:41:20|5713.21|5712.51|5713.09|5712.39|5713.21|5712.51|5713.09|5712.39|8
1730418100000|2024-10-31 23:41:40|5713.34|5712.64|5713.09|5712.39|5713.34|5712.64|5713.09|5712.39|10
1730418110000|2024-10-31 23:41:50|5713.21|5712.51|5713.59|5712.89|5713.59|5712.89|5713.21|5712.51|6
1730418120000|2024-10-31 23:42:00|5713.84|5713.14|5713.59|5712.89|5713.84|5713.14|5713.59|5712.89|17
1730418140000|2024-10-31 23:42:20|||||||||4
1730418150000|2024-10-31 23:42:30|||||||||2
1730418160000|2024-10-31 23:42:40|5713.71|5713.01|5713.71|5713.01|5713.71|5713.01|5713.71|5713.01|3
1730418170000|2024-10-31 23:42:50|5713.84|5713.14|5714.09|5713.39|5714.09|5713.39|5713.84|5713.14|13
1730418180000|2024-10-31 23:43:00|5713.96|5713.26|5713.96|5713.26|5713.96|5713.26|5713.96|5713.26|13
1730418190000|2024-10-31 23:43:10|5713.84|5713.14|5713.84|5713.14|5713.84|5713.14|5713.59|5712.89|15
1730418210000|2024-10-31 23:43:30|5714.09|5713.39|5713.84|5713.14|5714.09|5713.39|5713.84|5713.14|8
1730418220000|2024-10-31 23:43:40|||||||||2
1730418230000|2024-10-31 23:43:50|5713.59|5712.89|5713.59|5712.89|5713.59|5712.89|5713.59|5712.89|11
1730418240000|2024-10-31 23:44:00|5713.71|5713.01|5713.84|5713.14|5714.09|5713.39|5713.59|5712.89|68
1730418250000|2024-10-31 23:44:10|5713.96|5713.26|5713.96|5713.26|5713.96|5713.26|5713.84|5713.14|2
1730418260000|2024-10-31 23:44:20|5714.09|5713.39|5713.84|5713.14|5714.09|5713.39|5713.84|5713.14|3
1730418270000|2024-10-31 23:44:30|||||||||2
1730418280000|2024-10-31 23:44:40|5713.59|5712.89|5713.59|5712.89|5713.84|5713.14|5713.59|5712.89|26
1730418290000|2024-10-31 23:44:50|5713.71|5713.01|5713.34|5712.64|5713.71|5713.01|5713.34|5712.64|19
1730418300000|2024-10-31 23:45:00|5713.46|5712.76|5713.84|5713.14|5713.84|5713.14|5713.34|5712.64|31
1730418310000|2024-10-31 23:45:10|5713.71|5713.01|5712.59|5711.89|5713.71|5713.01|5712.59|5711.89|57
1730418320000|2024-10-31 23:45:20|5712.71|5712.01|5712.34|5711.64|5712.84|5712.14|5712.34|5711.64|46
1730418330000|2024-10-31 23:45:30|5712.09|5711.39|5711.96|5711.26|5712.34|5711.64|5711.84|5711.14|54
1730418340000|2024-10-31 23:45:40|5712.09|5711.39|5712.09|5711.39|5712.34|5711.64|5712.09|5711.39|37
1730418350000|2024-10-31 23:45:50|5712.21|5711.51|5712.59|5711.89|5712.84|5712.14|5712.21|5711.51|42
1730418360000|2024-10-31 23:46:00|5712.71|5712.01|5712.84|5712.14|5712.84|5712.14|5712.59|5711.89|17
1730418370000|2024-10-31 23:46:10|5712.71|5712.01|5712.59|5711.89|5712.71|5712.01|5712.59|5711.89|4
1730418380000|2024-10-31 23:46:20|5712.34|5711.64|5712.71|5712.01|5712.84|5712.14|5712.34|5711.64|25
1730418390000|2024-10-31 23:46:30|5712.59|5711.89|5712.34|5711.64|5712.59|5711.89|5712.34|5711.64|13
1730418400000|2024-10-31 23:46:40|5712.09|5711.39|5712.09|5711.39|5712.09|5711.39|5712.09|5711.39|14
1730418410000|2024-10-31 23:46:50|5711.59|5710.89|5711.84|5711.14|5711.84|5711.14|5711.59|5710.89|42
1730418420000|2024-10-31 23:47:00|5711.59|5710.89|5711.84|5711.14|5711.84|5711.14|5711.59|5710.89|20
1730418430000|2024-10-31 23:47:10|5712.09|5711.39|5712.34|5711.64|5712.34|5711.64|5712.09|5711.39|30
1730418440000|2024-10-31 23:47:20|5712.59|5711.89|5712.09|5711.39|5712.59|5711.89|5712.09|5711.39|31
1730418450000|2024-10-31 23:47:30|5712.21|5711.51|5712.34|5711.64|5712.34|5711.64|5712.21|5711.51|10
1730418460000|2024-10-31 23:47:40|5712.09|5711.39|5712.34|5711.64|5712.34|5711.64|5712.09|5711.39|11
1730418470000|2024-10-31 23:47:50|5712.21|5711.51|5711.84|5711.14|5712.34|5711.64|5711.59|5710.89|20
1730418480000|2024-10-31 23:48:00|5711.59|5710.89|5711.59|5710.89|5711.59|5710.89|5711.59|5710.89|14
1730418490000|2024-10-31 23:48:10|5711.46|5710.76|5711.59|5710.89|5711.59|5710.89|5711.34|5710.64|27
1730418500000|2024-10-31 23:48:20|5711.34|5710.64|5711.34|5710.64|5711.34|5710.64|5711.34|5710.64|12
1730418510000|2024-10-31 23:48:30|5711.21|5710.51|5711.09|5710.39|5711.34|5710.64|5711.09|5710.39|41
1730418520000|2024-10-31 23:48:40|5711.21|5710.51|5711.09|5710.39|5711.34|5710.64|5711.09|5710.39|32
1730418530000|2024-10-31 23:48:50|5711.21|5710.51|5711.34|5710.64|5711.34|5710.64|5711.09|5710.39|21
1730418550000|2024-10-31 23:49:10|5711.21|5710.51|5711.34|5710.64|5711.59|5710.89|5711.21|5710.51|25
1730418560000|2024-10-31 23:49:20|5711.46|5710.76|5711.84|5711.14|5711.96|5711.26|5711.34|5710.64|47
1730418570000|2024-10-31 23:49:30|5711.71|5711.01|5711.59|5710.89|5711.71|5711.01|5711.59|5710.89|6
1730418580000|2024-10-31 23:49:40|5711.71|5711.01|5711.59|5710.89|5711.71|5711.01|5711.34|5710.64|38
1730418590000|2024-10-31 23:49:50|5711.34|5710.64|5711.34|5710.64|5711.34|5710.64|5711.34|5710.64|8
1730418600000|2024-10-31 23:50:00|5711.21|5710.51|5711.09|5710.39|5711.34|5710.64|5711.09|5710.39|5
1730418610000|2024-10-31 23:50:10|5711.21|5710.51|5711.34|5710.64|5711.34|5710.64|5711.21|5710.51|1
1730418620000|2024-10-31 23:50:20|5711.59|5710.89|5711.34|5710.64|5711.59|5710.89|5711.34|5710.64|32
1730418630000|2024-10-31 23:50:30|5711.21|5710.51|5711.59|5710.89|5711.59|5710.89|5711.09|5710.39|30
1730418640000|2024-10-31 23:50:40|5711.84|5711.14|5711.84|5711.14|5711.84|5711.14|5711.84|5711.14|12
1730418650000|2024-10-31 23:50:50|5711.59|5710.89|5711.59|5710.89|5711.59|5710.89|5711.34|5710.64|40
1730418660000|2024-10-31 23:51:00|5711.84|5711.14|5711.59|5710.89|5711.84|5711.14|5711.59|5710.89|16
1730418670000|2024-10-31 23:51:10|5711.34|5710.64|5711.34|5710.64|5711.59|5710.89|5711.34|5710.64|15
1730418680000|2024-10-31 23:51:20|5711.09|5710.39|5711.09|5710.39|5711.09|5710.39|5711.09|5710.39|18
1730418690000|2024-10-31 23:51:30|5710.84|5710.14|5711.09|5710.39|5711.09|5710.39|5710.84|5710.14|25
1730418700000|2024-10-31 23:51:40|5710.84|5710.14|5711.09|5710.39|5711.09|5710.39|5710.84|5710.14|9
1730418710000|2024-10-31 23:51:50|||||||||6
1730418720000|2024-10-31 23:52:00|5711.21|5710.51|5711.09|5710.39|5711.34|5710.64|5711.09|5710.39|21
1730418730000|2024-10-31 23:52:10|5711.21|5710.51|5711.34|5710.64|5711.34|5710.64|5711.21|5710.51|12
1730418740000|2024-10-31 23:52:20|5711.21|5710.51|5711.34|5710.64|5711.34|5710.64|5711.21|5710.51|0
1730418750000|2024-10-31 23:52:30|5711.21|5710.51|5711.09|5710.39|5711.21|5710.51|5711.09|5710.39|0
1730418760000|2024-10-31 23:52:40|5710.84|5710.14|5710.84|5710.14|5710.84|5710.14|5710.59|5709.89|41
1730418770000|2024-10-31 23:52:50|5710.71|5710.01|5710.84|5710.14|5710.84|5710.14|5710.71|5710.01|12
1730418780000|2024-10-31 23:53:00|5710.71|5710.01|5710.84|5710.14|5710.84|5710.14|5710.59|5709.89|23
1730418790000|2024-10-31 23:53:10|5710.71|5710.01|5711.09|5710.39|5711.09|5710.39|5710.59|5709.89|35
1730418800000|2024-10-31 23:53:20|5711.59|5710.89|5711.34|5710.64|5711.59|5710.89|5711.21|5710.51|163
1730418810000|2024-10-31 23:53:30|5711.46|5710.76|5711.46|5710.76|5711.46|5710.76|5711.46|5710.76|9
1730418820000|2024-10-31 23:53:40|5711.59|5710.89|5711.34|5710.64|5711.59|5710.89|5711.09|5710.39|39
1730418830000|2024-10-31 23:53:50|5711.21|5710.51|5711.09|5710.39|5711.21|5710.51|5711.09|5710.39|4
1730418840000|2024-10-31 23:54:00|5710.96|5710.26|5710.84|5710.14|5710.96|5710.26|5710.84|5710.14|7
1730418850000|2024-10-31 23:54:10|5710.59|5709.89|5710.59|5709.89|5710.59|5709.89|5710.59|5709.89|10
1730418860000|2024-10-31 23:54:20|||||||||6
1730418870000|2024-10-31 23:54:30|5710.71|5710.01|5711.09|5710.39|5711.09|5710.39|5710.71|5710.01|29
1730418880000|2024-10-31 23:54:40|5710.96|5710.26|5710.84|5710.14|5711.09|5710.39|5710.84|5710.14|14
1730418890000|2024-10-31 23:54:50|5710.96|5710.26|5710.84|5710.14|5710.96|5710.26|5710.84|5710.14|5
1730418910000|2024-10-31 23:55:10|5710.71|5710.01|5710.84|5710.14|5710.96|5710.26|5710.71|5710.01|12
1730418920000|2024-10-31 23:55:20|||||||||1
1730418930000|2024-10-31 23:55:30|||||||||1
1730418940000|2024-10-31 23:55:40|||||||||1
1730418950000|2024-10-31 23:55:50|5710.71|5710.01|5710.84|5710.14|5710.84|5710.14|5710.59|5709.89|11
1730418960000|2024-10-31 23:56:00|5710.71|5710.01|5710.84|5710.14|5710.84|5710.14|5710.71|5710.01|6
1730418970000|2024-10-31 23:56:10|||||||||12
1730418980000|2024-10-31 23:56:20|||||||||3
1730419010000|2024-10-31 23:56:50|5710.96|5710.26|5711.09|5710.39|5711.09|5710.39|5710.96|5710.26|30
1730419020000|2024-10-31 23:57:00|5710.96|5710.26|5710.84|5710.14|5710.96|5710.26|5710.84|5710.14|15
1730419030000|2024-10-31 23:57:10|5710.71|5710.01|5711.09|5710.39|5711.09|5710.39|5710.59|5709.89|30
1730419040000|2024-10-31 23:57:20|5711.34|5710.64|5711.59|5710.89|5711.59|5710.89|5711.34|5710.64|17
1730419050000|2024-10-31 23:57:30|5711.71|5711.01|5711.59|5710.89|5711.71|5711.01|5711.59|5710.89|5
1730419060000|2024-10-31 23:57:40|5711.34|5710.64|5711.34|5710.64|5711.34|5710.64|5711.34|5710.64|24
1730419070000|2024-10-31 23:57:50|5711.09|5710.39|5711.09|5710.39|5711.09|5710.39|5711.09|5710.39|7
1730419080000|2024-10-31 23:58:00|5711.34|5710.64|5711.34|5710.64|5711.34|5710.64|5711.09|5710.39|64
1730419090000|2024-10-31 23:58:10|5711.46|5710.76|5711.59|5710.89|5711.59|5710.89|5711.46|5710.76|6
1730419100000|2024-10-31 23:58:20|5711.46|5710.76|5711.34|5710.64|5711.46|5710.76|5711.34|5710.64|11
1730419110000|2024-10-31 23:58:30|5711.21|5710.51|5711.21|5710.51|5711.34|5710.64|5711.09|5710.39|11
1730419120000|2024-10-31 23:58:40|5711.09|5710.39|5711.34|5710.64|5711.34|5710.64|5711.09|5710.39|20
1730419130000|2024-10-31 23:58:50|5711.21|5710.51|5711.34|5710.64|5711.34|5710.64|5711.09|5710.39|12
1730419140000|2024-10-31 23:59:00|5711.21|5710.51|5710.84|5710.14|5711.21|5710.51|5710.71|5710.01|14
1730419150000|2024-10-31 23:59:10|5710.96|5710.26|5710.84|5710.14|5710.96|5710.26|5710.84|5710.14|21
1730419160000|2024-10-31 23:59:20|5710.71|5710.01|5710.84|5710.14|5710.84|5710.14|5710.46|5709.76|20
1730419170000|2024-10-31 23:59:30|5710.71|5710.01|5710.84|5710.14|5710.84|5710.14|5710.59|5709.89|12
1730419180000|2024-10-31 23:59:40|5710.71|5710.01|5710.71|5710.01|5710.84|5710.14|5710.59|5709.89|53
1730419190000|2024-10-31 23:59:50|5710.84|5710.14|5710.84|5710.14|5710.84|5710.14|5710.59|5709.89|7
1730419200000|2024-11-01 00:00:00|5710.59|5709.89|5709.09|5708.39|5710.84|5710.14|5708.59|5707.89|341
1730419210000|2024-11-01 00:00:10|5708.84|5708.14|5708.84|5708.14|5709.09|5708.39|5708.84|5708.14|44
1730419220000|2024-11-01 00:00:20|5709.09|5708.39|5708.34|5707.64|5709.09|5708.39|5708.34|5707.64|82
1730419230000|2024-11-01 00:00:30|5708.59|5707.89|5708.09|5707.39|5708.59|5707.89|5708.09|5707.39|53
1730419240000|2024-11-01 00:00:40|5708.21|5707.51|5706.34|5705.64|5708.34|5707.64|5705.09|5704.39|384
1730419250000|2024-11-01 00:00:50|5706.46|5705.76|5706.34|5705.64|5706.71|5706.01|5706.09|5705.39|62
1730419260000|2024-11-01 00:01:00|5706.09|5705.39|5706.59|5705.89|5706.84|5706.14|5706.09|5705.39|78
1730419270000|2024-11-01 00:01:10|5706.71|5706.01|5707.09|5706.39|5707.09|5706.39|5706.71|5706.01|31
1730419280000|2024-11-01 00:01:20|5706.96|5706.26|5706.34|5705.64|5706.96|5706.26|5706.34|5705.64|52
1730419290000|2024-11-01 00:01:30|5706.59|5705.89|5706.59|5705.89|5706.71|5706.01|5706.34|5705.64|65
1730419300000|2024-11-01 00:01:40|5706.46|5705.76|5706.09|5705.39|5706.46|5705.76|5706.09|5705.39|31
1730419310000|2024-11-01 00:01:50|5706.34|5705.64|5706.46|5705.76|5706.59|5705.89|5706.34|5705.64|24
1730419320000|2024-11-01 00:02:00|5706.34|5705.64|5706.84|5706.14|5706.84|5706.14|5706.34|5705.64|30
1730419330000|2024-11-01 00:02:10|5706.96|5706.26|5706.84|5706.14|5707.21|5706.51|5706.84|5706.14|26
1730419340000|2024-11-01 00:02:20|5706.71|5706.01|5706.59|5705.89|5706.84|5706.14|5706.59|5705.89|9
1730419350000|2024-11-01 00:02:30|5706.46|5705.76|5705.96|5705.26|5706.46|5705.76|5705.59|5704.89|99
1730419360000|2024-11-01 00:02:40|5706.09|5705.39|5706.34|5705.64|5706.59|5705.89|5706.09|5705.39|45
1730419370000|2024-11-01 00:02:50|||||||||12
1730419380000|2024-11-01 00:03:00|5706.46|5705.76|5706.34|5705.64|5706.59|5705.89|5706.34|5705.64|15
1730419390000|2024-11-01 00:03:10|5706.46|5705.76|5705.84|5705.14|5706.59|5705.89|5705.84|5705.14|51
1730419400000|2024-11-01 00:03:20|5705.96|5705.26|5706.34|5705.64|5706.34|5705.64|5705.84|5705.14|58
1730419410000|2024-11-01 00:03:30|5706.21|5705.51|5706.34|5705.64|5706.59|5705.89|5706.09|5705.39|72
1730419420000|2024-11-01 00:03:40|5706.46|5705.76|5706.09|5705.39|5706.46|5705.76|5706.09|5705.39|25
1730419430000|2024-11-01 00:03:50|5705.96|5705.26|5706.09|5705.39|5706.34|5705.64|5705.96|5705.26|40
1730419440000|2024-11-01 00:04:00|5705.84|5705.14|5706.09|5705.39|5707.09|5706.39|5705.84|5705.14|119
1730419450000|2024-11-01 00:04:10|5705.84|5705.14|5706.34|5705.64|5706.59|5705.89|5705.84|5705.14|109
1730419460000|2024-11-01 00:04:20|5706.09|5705.39|5706.09|5705.39|5706.21|5705.51|5705.96|5705.26|31
1730419470000|2024-11-01 00:04:30|5706.34|5705.64|5706.34|5705.64|5706.34|5705.64|5706.09|5705.39|21
1730419480000|2024-11-01 00:04:40|||||||||1
1730419490000|2024-11-01 00:04:50|5706.21|5705.51|5706.34|5705.64|5706.59|5705.89|5706.09|5705.39|33
1730419500000|2024-11-01 00:05:00|5706.21|5705.51|5706.09|5705.39|5706.21|5705.51|5705.84|5705.14|13
1730419510000|2024-11-01 00:05:10|5706.21|5705.51|5706.59|5705.89|5706.59|5705.89|5706.09|5705.39|17
1730419520000|2024-11-01 00:05:20|5706.84|5706.14|5706.96|5706.26|5707.09|5706.39|5706.84|5706.14|49
1730419530000|2024-11-01 00:05:30|5706.84|5706.14|5706.59|5705.89|5706.84|5706.14|5706.59|5705.89|36
1730419540000|2024-11-01 00:05:40|5706.34|5705.64|5706.34|5705.64|5706.34|5705.64|5706.34|5705.64|29
1730419550000|2024-11-01 00:05:50|5706.21|5705.51|5706.84|5706.14|5706.84|5706.14|5706.21|5705.51|26
1730419560000|2024-11-01 00:06:00|5707.34|5706.64|5707.84|5707.14|5707.84|5707.14|5707.21|5706.51|123
1730419570000|2024-11-01 00:06:10|5707.59|5706.89|5706.84|5706.14|5707.59|5706.89|5706.84|5706.14|50
1730419580000|2024-11-01 00:06:20|5706.96|5706.26|5707.09|5706.39|5707.09|5706.39|5706.84|5706.14|27
1730419590000|2024-11-01 00:06:30|5707.21|5706.51|5707.34|5706.64|5707.34|5706.64|5707.21|5706.51|8
1730419600000|2024-11-01 00:06:40|5707.46|5706.76|5707.34|5706.64|5707.59|5706.89|5707.34|5706.64|13
1730419610000|2024-11-01 00:06:50|5707.46|5706.76|5707.34|5706.64|5707.59|5706.89|5707.34|5706.64|3
1730419620000|2024-11-01 00:07:00|5707.46|5706.76|5707.84|5707.14|5707.84|5707.14|5707.46|5706.76|19
1730419630000|2024-11-01 00:07:10|5707.71|5707.01|5707.34|5706.64|5707.84|5707.14|5707.34|5706.64|37
1730419640000|2024-11-01 00:07:20|5707.09|5706.39|5707.09|5706.39|5707.09|5706.39|5707.09|5706.39|9
1730419650000|2024-11-01 00:07:30|5707.34|5706.64|5707.34|5706.64|5707.34|5706.64|5707.21|5706.51|31
1730419660000|2024-11-01 00:07:40|5707.59|5706.89|5707.59|5706.89|5707.59|5706.89|5707.59|5706.89|12
1730419670000|2024-11-01 00:07:50|5707.34|5706.64|5707.21|5706.51|5707.34|5706.64|5707.21|5706.51|20
1730419680000|2024-11-01 00:08:00|5707.34|5706.64|5707.21|5706.51|5707.34|5706.64|5707.09|5706.39|22
1730419690000|2024-11-01 00:08:10|5707.09|5706.39|5707.09|5706.39|5707.34|5706.64|5707.09|5706.39|14
1730419700000|2024-11-01 00:08:20|5706.84|5706.14|5707.09|5706.39|5707.09|5706.39|5706.84|5706.14|30
1730419710000|2024-11-01 00:08:30|5707.34|5706.64|5707.59|5706.89|5707.59|5706.89|5707.09|5706.39|26
1730419720000|2024-11-01 00:08:40|5707.71|5707.01|5707.59|5706.89|5707.84|5707.14|5707.59|5706.89|37
1730419730000|2024-11-01 00:08:50|5707.34|5706.64|5707.21|5706.51|5707.34|5706.64|5707.09|5706.39|10
1730419740000|2024-11-01 00:09:00|5707.09|5706.39|5707.09|5706.39|5707.21|5706.51|5707.09|5706.39|5
1730419750000|2024-11-01 00:09:10|5707.34|5706.64|5707.09|5706.39|5707.34|5706.64|5707.09|5706.39|15
1730419760000|2024-11-01 00:09:20|5707.21|5706.51|5707.34|5706.64|5707.34|5706.64|5707.21|5706.51|5
1730419770000|2024-11-01 00:09:30|5707.21|5706.51|5707.34|5706.64|5707.34|5706.64|5707.09|5706.39|9
1730419780000|2024-11-01 00:09:40|5707.59|5706.89|5707.84|5707.14|5707.84|5707.14|5707.59|5706.89|14
1730419790000|2024-11-01 00:09:50|5707.71|5707.01|5707.71|5707.01|5707.84|5707.14|5707.71|5707.01|18
1730419800000|2024-11-01 00:10:00|5707.59|5706.89|5707.84|5707.14|5707.84|5707.14|5707.59|5706.89|7
1730419810000|2024-11-01 00:10:10|5708.09|5707.39|5708.09|5707.39|5708.09|5707.39|5708.09|5707.39|29
1730419820000|2024-11-01 00:10:20|5708.34|5707.64|5708.34|5707.64|5708.34|5707.64|5708.34|5707.64|37
1730419830000|2024-11-01 00:10:30|5708.59|5707.89|5708.84|5708.14|5708.84|5708.14|5708.59|5707.89|39
1730419840000|2024-11-01 00:10:40|5709.09|5708.39|5708.84|5708.14|5709.09|5708.39|5708.84|5708.14|30
1730419850000|2024-11-01 00:10:50|5708.59|5707.89|5708.59|5707.89|5708.59|5707.89|5708.59|5707.89|16
1730419860000|2024-11-01 00:11:00|5708.84|5708.14|5709.34|5708.64|5709.34|5708.64|5708.84|5708.14|61
1730419870000|2024-11-01 00:11:10|5709.09|5708.39|5709.09|5708.39|5709.34|5708.64|5709.09|5708.39|16
1730419880000|2024-11-01 00:11:20|5709.21|5708.51|5709.34|5708.64|5709.34|5708.64|5709.21|5708.51|14
1730419890000|2024-11-01 00:11:30|5709.21|5708.51|5709.09|5708.39|5709.34|5708.64|5709.09|5708.39|15
1730419900000|2024-11-01 00:11:40|5709.21|5708.51|5709.09|5708.39|5709.21|5708.51|5709.09|5708.39|7
1730419910000|2024-11-01 00:11:50|5709.21|5708.51|5709.09|5708.39|5709.21|5708.51|5709.09|5708.39|19
1730419920000|2024-11-01 00:12:00|5709.21|5708.51|5708.84|5708.14|5709.21|5708.51|5708.84|5708.14|21
1730419930000|2024-11-01 00:12:10|5708.96|5708.26|5708.34|5707.64|5708.96|5708.26|5708.34|5707.64|37
1730419940000|2024-11-01 00:12:20|5708.21|5707.51|5708.34|5707.64|5708.34|5707.64|5708.09|5707.39|37
1730419950000|2024-11-01 00:12:30|5708.46|5707.76|5708.59|5707.89|5708.59|5707.89|5708.46|5707.76|10
1730419960000|2024-11-01 00:12:40|5708.46|5707.76|5708.59|5707.89|5708.59|5707.89|5708.34|5707.64|15
1730419970000|2024-11-01 00:12:50|||||||||1
1730419980000|2024-11-01 00:13:00|5708.71|5708.01|5708.84|5708.14|5708.84|5708.14|5708.71|5708.01|24
1730419990000|2024-11-01 00:13:10|5708.71|5708.01|5708.34|5707.64|5708.71|5708.01|5708.09|5707.39|56
1730420000000|2024-11-01 00:13:20|5708.59|5707.89|5708.59|5707.89|5708.59|5707.89|5708.21|5707.51|65
1730420010000|2024-11-01 00:13:30|5708.46|5707.76|5708.84|5708.14|5708.84|5708.14|5708.46|5707.76|30
1730420020000|2024-11-01 00:13:40|5709.09|5708.39|5708.84|5708.14|5709.09|5708.39|5708.84|5708.14|22
1730420030000|2024-11-01 00:13:50|5708.59|5707.89|5708.59|5707.89|5708.59|5707.89|5708.34|5707.64|37
1730420040000|2024-11-01 00:14:00|5708.71|5708.01|5708.84|5708.14|5708.84|5708.14|5708.71|5708.01|8
1730420050000|2024-11-01 00:14:10|5709.09|5708.39|5709.09|5708.39|5709.09|5708.39|5708.84|5708.14|16
1730420060000|2024-11-01 00:14:20|||||||||7
1730420070000|2024-11-01 00:14:30|5708.84|5708.14|5708.59|5707.89|5708.84|5708.14|5708.34|5707.64|36
1730420080000|2024-11-01 00:14:40|5708.71|5708.01|5708.84|5708.14|5708.84|5708.14|5708.71|5708.01|9
1730420090000|2024-11-01 00:14:50|5708.71|5708.01|5708.71|5708.01|5708.71|5708.01|5708.59|5707.89|16
1730420100000|2024-11-01 00:15:00|5708.59|5707.89|5707.34|5706.64|5708.71|5708.01|5707.34|5706.64|85
1730420110000|2024-11-01 00:15:10|||||||||27
1730420120000|2024-11-01 00:15:20|5707.09|5706.39|5706.59|5705.89|5707.34|5706.64|5706.59|5705.89|59
1730420130000|2024-11-01 00:15:30|5706.84|5706.14|5707.71|5707.01|5707.84|5707.14|5706.84|5706.14|87
1730420140000|2024-11-01 00:15:40|5707.59|5706.89|5707.59|5706.89|5707.84|5707.14|5707.59|5706.89|11
1730420150000|2024-11-01 00:15:50|5707.71|5707.01|5707.84|5707.14|5707.84|5707.14|5707.59|5706.89|5
1730420160000|2024-11-01 00:16:00|5707.96|5707.26|5708.09|5707.39|5708.34|5707.64|5707.96|5707.26|49
1730420170000|2024-11-01 00:16:10|5707.84|5707.14|5707.84|5707.14|5707.96|5707.26|5707.71|5707.01|15
1730420180000|2024-11-01 00:16:20|5707.59|5706.89|5707.59|5706.89|5707.59|5706.89|5707.59|5706.89|23
1730420190000|2024-11-01 00:16:30|5707.46|5706.76|5707.21|5706.51|5707.59|5706.89|5707.21|5706.51|36
1730420200000|2024-11-01 00:16:40|5707.34|5706.64|5707.09|5706.39|5707.34|5706.64|5707.09|5706.39|29
1730420210000|2024-11-01 00:16:50|5707.34|5706.64|5707.21|5706.51|5707.34|5706.64|5707.09|5706.39|35
1730420220000|2024-11-01 00:17:00|5707.09|5706.39|5706.59|5705.89|5707.09|5706.39|5706.59|5705.89|32
1730420230000|2024-11-01 00:17:10|5706.71|5706.01|5706.96|5706.26|5706.96|5706.26|5706.59|5705.89|49
1730420240000|2024-11-01 00:17:20|5707.09|5706.39|5706.84|5706.14|5707.09|5706.39|5706.84|5706.14|16
1730420250000|2024-11-01 00:17:30|5706.59|5705.89|5706.34|5705.64|5706.59|5705.89|5706.34|5705.64|23
1730420260000|2024-11-01 00:17:40|5706.46|5705.76|5706.59|5705.89|5706.84|5706.14|5706.46|5705.76|10
1730420270000|2024-11-01 00:17:50|5706.46|5705.76|5706.59|5705.89|5706.59|5705.89|5706.46|5705.76|15
1730420280000|2024-11-01 00:18:00|5706.46|5705.76|5706.84|5706.14|5706.84|5706.14|5706.34|5705.64|34
1730420290000|2024-11-01 00:18:10|5706.71|5706.01|5706.59|5705.89|5706.71|5706.01|5706.34|5705.64|16
1730420300000|2024-11-01 00:18:20|5706.84|5706.14|5706.84|5706.14|5706.84|5706.14|5706.59|5705.89|17
1730420320000|2024-11-01 00:18:40|5706.96|5706.26|5707.09|5706.39|5707.34|5706.64|5706.96|5706.26|25
1730420330000|2024-11-01 00:18:50|5707.21|5706.51|5707.59|5706.89|5707.59|5706.89|5707.21|5706.51|19
1730420340000|2024-11-01 00:19:00|||||||||3
1730420350000|2024-11-01 00:19:10|5707.46|5706.76|5707.09|5706.39|5707.46|5706.76|5707.09|5706.39|26
1730420360000|2024-11-01 00:19:20|5707.34|5706.64|5707.34|5706.64|5707.34|5706.64|5707.34|5706.64|25
1730420370000|2024-11-01 00:19:30|5707.21|5706.51|5707.34|5706.64|5707.34|5706.64|5707.09|5706.39|21
1730420380000|2024-11-01 00:19:40|5707.21|5706.51|5707.34|5706.64|5707.34|5706.64|5707.09|5706.39|35
1730420390000|2024-11-01 00:19:50|5707.59|5706.89|5707.59|5706.89|5707.59|5706.89|5707.59|5706.89|19
1730420400000|2024-11-01 00:20:00|5707.46|5706.76|5707.84|5707.14|5708.09|5707.39|5707.46|5706.76|45
1730420410000|2024-11-01 00:20:10|5708.09|5707.39|5708.09|5707.39|5708.34|5707.64|5708.09|5707.39|58
1730420420000|2024-11-01 00:20:20|5707.96|5707.26|5708.09|5707.39|5708.09|5707.39|5707.96|5707.26|8
1730420430000|2024-11-01 00:20:30|5708.34|5707.64|5708.34|5707.64|5708.34|5707.64|5708.34|5707.64|21
1730420440000|2024-11-01 00:20:40|5708.59|5707.89|5708.46|5707.76|5708.59|5707.89|5708.34|5707.64|46
1730420450000|2024-11-01 00:20:50|5708.34|5707.64|5709.09|5708.39|5709.09|5708.39|5708.34|5707.64|40
1730420460000|2024-11-01 00:21:00|||||||||8
1730420470000|2024-11-01 00:21:10|5709.34|5708.64|5709.34|5708.64|5709.34|5708.64|5709.21|5708.51|29
1730420480000|2024-11-01 00:21:20|5709.09|5708.39|5709.21|5708.51|5709.21|5708.51|5709.09|5708.39|24
1730420490000|2024-11-01 00:21:30|5709.09|5708.39|5709.09|5708.39|5709.21|5708.51|5709.09|5708.39|19
1730420500000|2024-11-01 00:21:40|5708.96|5708.26|5708.96|5708.26|5709.09|5708.39|5708.84|5708.14|48
1730420510000|2024-11-01 00:21:50|5708.84|5708.14|5708.84|5708.14|5709.09|5708.39|5708.84|5708.14|13
1730420520000|2024-11-01 00:22:00|5708.59|5707.89|5709.09|5708.39|5709.34|5708.64|5708.59|5707.89|87
1730420530000|2024-11-01 00:22:10|5709.21|5708.51|5709.34|5708.64|5709.34|5708.64|5709.21|5708.51|6
1730420540000|2024-11-01 00:22:20|||||||||5
1730420550000|2024-11-01 00:22:30|5709.09|5708.39|5709.59|5708.89|5709.59|5708.89|5709.09|5708.39|19
1730420560000|2024-11-01 00:22:40|5709.46|5708.76|5709.09|5708.39|5709.46|5708.76|5709.09|5708.39|12
1730420570000|2024-11-01 00:22:50|5709.21|5708.51|5709.34|5708.64|5709.34|5708.64|5709.21|5708.51|9
1730420580000|2024-11-01 00:23:00|5709.46|5708.76|5709.84|5709.14|5709.84|5709.14|5709.46|5708.76|40
1730420590000|2024-11-01 00:23:10|5710.09|5709.39|5709.84|5709.14|5710.09|5709.39|5709.84|5709.14|48
1730420600000|2024-11-01 00:23:20|5709.71|5709.01|5709.84|5709.14|5709.84|5709.14|5709.59|5708.89|47
1730420610000|2024-11-01 00:23:30|5709.71|5709.01|5709.96|5709.26|5709.96|5709.26|5709.59|5708.89|36
1730420620000|2024-11-01 00:23:40|5709.84|5709.14|5709.96|5709.26|5709.96|5709.26|5709.84|5709.14|2
1730420630000|2024-11-01 00:23:50|5710.09|5709.39|5710.09|5709.39|5710.09|5709.39|5710.09|5709.39|4
1730420640000|2024-11-01 00:24:00|5709.96|5709.26|5709.84|5709.14|5710.09|5709.39|5709.84|5709.14|37
1730420650000|2024-11-01 00:24:10|||||||||1
1730420660000|2024-11-01 00:24:20|5709.96|5709.26|5709.84|5709.14|5710.09|5709.39|5709.84|5709.14|19
1730420670000|2024-11-01 00:24:30|5709.96|5709.26|5710.09|5709.39|5710.09|5709.39|5709.84|5709.14|18
1730420690000|2024-11-01 00:24:50|5710.34|5709.64|5710.34|5709.64|5710.59|5709.89|5710.34|5709.64|42
1730420700000|2024-11-01 00:25:00|5710.21|5709.51|5710.34|5709.64|5710.34|5709.64|5710.09|5709.39|26
1730420710000|2024-11-01 00:25:10|5710.21|5709.51|5710.21|5709.51|5710.21|5709.51|5710.21|5709.51|2
1730420720000|2024-11-01 00:25:20|5710.34|5709.64|5710.59|5709.89|5710.59|5709.89|5710.34|5709.64|40
1730420730000|2024-11-01 00:25:30|5710.34|5709.64|5710.59|5709.89|5710.84|5710.14|5710.34|5709.64|46
1730420740000|2024-11-01 00:25:40|5710.71|5710.01|5710.84|5710.14|5710.84|5710.14|5710.71|5710.01|12
1730420750000|2024-11-01 00:25:50|5710.59|5709.89|5710.84|5710.14|5710.84|5710.14|5710.59|5709.89|9
1730420760000|2024-11-01 00:26:00|5710.94|5710.24|5711.04|5710.34|5711.04|5710.34|5710.94|5710.24|11
1730420780000|2024-11-01 00:26:20|5711.29|5710.59|5711.61|5710.91|5711.74|5711.04|5711.14|5710.44|78
1730420790000|2024-11-01 00:26:30|5711.49|5710.79|5711.49|5710.79|5711.74|5711.04|5711.49|5710.79|4
1730420810000|2024-11-01 00:26:50|5711.24|5710.54|5711.24|5710.54|5711.24|5710.54|5710.99|5710.29|16
1730420820000|2024-11-01 00:27:00|5711.36|5710.66|5711.24|5710.54|5711.36|5710.66|5711.24|5710.54|3
1730420830000|2024-11-01 00:27:10|5711.34|5710.64|5711.89|5711.19|5711.89|5711.19|5711.34|5710.64|14
1730420840000|2024-11-01 00:27:20|5712.01|5711.31|5712.01|5711.31|5712.01|5711.31|5712.01|5711.31|3
1730420850000|2024-11-01 00:27:30|5712.14|5711.44|5711.89|5711.19|5712.14|5711.44|5711.64|5710.94|40
1730420860000|2024-11-01 00:27:40|5711.99|5711.29|5712.24|5711.54|5712.24|5711.54|5711.99|5711.29|7
1730420870000|2024-11-01 00:27:50|5712.49|5711.79|5712.8|5712.1|5712.8|5712.1|5712.49|5711.79|31
1730420880000|2024-11-01 00:28:00|5712.85|5712.15|5713.1|5712.4|5713.1|5712.4|5712.85|5712.15|31
1730420890000|2024-11-01 00:28:10|5712.97|5712.27|5712.9|5712.2|5713.02|5712.32|5712.65|5711.95|27
1730420900000|2024-11-01 00:28:20|5712.77|5712.07|5712.9|5712.2|5712.9|5712.2|5712.65|5711.95|8
1730420910000|2024-11-01 00:28:30|5712.65|5711.95|5713.01|5712.31|5713.26|5712.56|5712.65|5711.95|44
1730420920000|2024-11-01 00:28:40|5713.26|5712.56|5713.51|5712.81|5713.63|5712.93|5713.26|5712.56|30
1730420930000|2024-11-01 00:28:50|5713.76|5713.06|5713.76|5713.06|5713.76|5713.06|5713.76|5713.06|9
1730420940000|2024-11-01 00:29:00|||||||||7
1730420960000|2024-11-01 00:29:20|5713.63|5712.93|5713.76|5713.06|5714.01|5713.31|5713.63|5712.93|40
1730420970000|2024-11-01 00:29:30|5713.63|5712.93|5713.63|5712.93|5713.76|5713.06|5713.51|5712.81|11
1730420980000|2024-11-01 00:29:40|5713.51|5712.81|5713.76|5713.06|5713.76|5713.06|5713.51|5712.81|2
1730420990000|2024-11-01 00:29:50|||||||||6
1730421000000|2024-11-01 00:30:00|5713.63|5712.93|5713.26|5712.56|5713.63|5712.93|5712.76|5712.06|77
1730421010000|2024-11-01 00:30:10|||||||||3
1730421020000|2024-11-01 00:30:20|5713.13|5712.43|5713.01|5712.31|5713.26|5712.56|5713.01|5712.31|11
1730421030000|2024-11-01 00:30:30|||||||||2
1730421040000|2024-11-01 00:30:40|5713.13|5712.43|5713.26|5712.56|5713.26|5712.56|5713.13|5712.43|45
1730421050000|2024-11-01 00:30:50|||||||||1
1730421060000|2024-11-01 00:31:00|5713.38|5712.68|5712.86|5712.16|5713.38|5712.68|5712.86|5712.16|19
1730421070000|2024-11-01 00:31:10|5712.98|5712.28|5712.86|5712.16|5713.11|5712.41|5712.86|5712.16|5
1730421080000|2024-11-01 00:31:20|||||||||3
1730421090000|2024-11-01 00:31:30|5712.98|5712.28|5713.46|5712.76|5713.46|5712.76|5712.98|5712.28|55
1730421100000|2024-11-01 00:31:40|5713.58|5712.88|5713.71|5713.01|5713.71|5713.01|5713.46|5712.76|17
1730421110000|2024-11-01 00:31:50|5713.58|5712.88|5713.46|5712.76|5713.71|5713.01|5713.33|5712.63|26
1730421120000|2024-11-01 00:32:00|5713.56|5712.86|5713.31|5712.61|5713.56|5712.86|5713.31|5712.61|13
1730421130000|2024-11-01 00:32:10|5713.18|5712.48|5713.31|5712.61|5713.31|5712.61|5713.06|5712.36|15
1730421140000|2024-11-01 00:32:20|5713.56|5712.86|5713.31|5712.61|5713.56|5712.86|5713.31|5712.61|18
1730421150000|2024-11-01 00:32:30|5713.43|5712.73|5713.56|5712.86|5713.56|5712.86|5713.43|5712.73|6
1730421160000|2024-11-01 00:32:40|||||||||7
1730421170000|2024-11-01 00:32:50|5713.68|5712.98|5713.56|5712.86|5713.68|5712.98|5713.56|5712.86|22
1730421180000|2024-11-01 00:33:00|5713.31|5712.61|5713.06|5712.36|5713.31|5712.61|5713.06|5712.36|12
1730421190000|2024-11-01 00:33:10|5712.93|5712.23|5712.81|5712.11|5713.06|5712.36|5712.81|5712.11|32
1730421200000|2024-11-01 00:33:20|||||||||16
1730421210000|2024-11-01 00:33:30|5712.93|5712.23|5712.93|5712.23|5713.06|5712.36|5712.93|5712.23|4
1730421220000|2024-11-01 00:33:40|5713.06|5712.36|5713.06|5712.36|5713.06|5712.36|5712.81|5712.11|18
1730421230000|2024-11-01 00:33:50|5712.93|5712.23|5712.81|5712.11|5712.93|5712.23|5712.81|5712.11|5
1730421240000|2024-11-01 00:34:00|5712.56|5711.86|5712.56|5711.86|5712.56|5711.86|5712.56|5711.86|18
1730421260000|2024-11-01 00:34:20|5712.81|5712.11|5712.56|5711.86|5712.81|5712.11|5712.56|5711.86|34
1730421290000|2024-11-01 00:34:50|5712.81|5712.11|5713.06|5712.36|5713.06|5712.36|5712.81|5712.11|71
1730421300000|2024-11-01 00:35:00|5713.18|5712.48|5713.56|5712.86|5713.56|5712.86|5713.18|5712.48|16
1730421310000|2024-11-01 00:35:10|5713.31|5712.61|5713.31|5712.61|5713.31|5712.61|5713.31|5712.61|14
1730421320000|2024-11-01 00:35:20|5713.43|5712.73|5713.56|5712.86|5713.56|5712.86|5713.31|5712.61|4
1730421330000|2024-11-01 00:35:30|5713.31|5712.61|5713.56|5712.86|5713.56|5712.86|5713.31|5712.61|6
1730421340000|2024-11-01 00:35:40|5713.68|5712.98|5713.81|5713.11|5713.81|5713.11|5713.68|5712.98|20
1730421350000|2024-11-01 00:35:50|5713.68|5712.98|5713.81|5713.11|5713.81|5713.11|5713.56|5712.86|23
1730421360000|2024-11-01 00:36:00|5713.93|5713.23|5713.81|5713.11|5713.93|5713.23|5713.81|5713.11|23
1730421370000|2024-11-01 00:36:10|5713.93|5713.23|5713.81|5713.11|5714.06|5713.36|5713.81|5713.11|5
1730421380000|2024-11-01 00:36:20|5713.93|5713.23|5713.81|5713.11|5713.93|5713.23|5713.81|5713.11|8
1730421390000|2024-11-01 00:36:30|5713.68|5712.98|5713.56|5712.86|5713.68|5712.98|5713.56|5712.86|12
1730421400000|2024-11-01 00:36:40|5713.68|5712.98|5713.56|5712.86|5713.68|5712.98|5713.56|5712.86|27
1730421410000|2024-11-01 00:36:50|5713.68|5712.98|5713.56|5712.86|5713.68|5712.98|5713.56|5712.86|0
1730421420000|2024-11-01 00:37:00|5713.68|5712.98|5713.81|5713.11|5713.81|5713.11|5713.68|5712.98|9
1730421430000|2024-11-01 00:37:10|5713.68|5712.98|5713.56|5712.86|5713.68|5712.98|5713.56|5712.86|1
1730421440000|2024-11-01 00:37:20|5713.68|5712.98|5713.81|5713.11|5713.81|5713.11|5713.68|5712.98|4
1730421450000|2024-11-01 00:37:30|5713.68|5712.98|5713.56|5712.86|5713.81|5713.11|5713.56|5712.86|21
1730421460000|2024-11-01 00:37:40|5713.68|5712.98|5713.81|5713.11|5713.81|5713.11|5713.56|5712.86|12
1730421470000|2024-11-01 00:37:50|5713.68|5712.98|5713.56|5712.86|5713.68|5712.98|5713.56|5712.86|8
1730421480000|2024-11-01 00:38:00|5713.68|5712.98|5713.56|5712.86|5713.68|5712.98|5713.56|5712.86|10
1730421490000|2024-11-01 00:38:10|5713.31|5712.61|5713.06|5712.36|5713.31|5712.61|5713.06|5712.36|41
1730421500000|2024-11-01 00:38:20|5712.81|5712.11|5712.81|5712.11|5712.81|5712.11|5712.56|5711.86|27
1730421510000|2024-11-01 00:38:30|5712.68|5711.98|5712.81|5712.11|5712.81|5712.11|5712.68|5711.98|7
1730421520000|2024-11-01 00:38:40|5712.68|5711.98|5712.56|5711.86|5712.68|5711.98|5712.56|5711.86|37
1730421530000|2024-11-01 00:38:50|||||||||1
1730421540000|2024-11-01 00:39:00|5712.43|5711.73|5712.31|5711.61|5712.43|5711.73|5712.31|5711.61|20
1730421560000|2024-11-01 00:39:20|5712.18|5711.48|5712.31|5711.61|5712.31|5711.61|5712.06|5711.36|54
1730421570000|2024-11-01 00:39:30|5712.18|5711.48|5712.06|5711.36|5712.31|5711.61|5712.06|5711.36|8
1730421580000|2024-11-01 00:39:40|5712.31|5711.61|5712.31|5711.61|5712.31|5711.61|5712.31|5711.61|10
1730421590000|2024-11-01 00:39:50|5712.18|5711.48|5712.31|5711.61|5712.31|5711.61|5712.06|5711.36|4
1730421600000|2024-11-01 00:40:00|5712.43|5711.73|5712.56|5711.86|5712.56|5711.86|5712.43|5711.73|8
1730421610000|2024-11-01 00:40:10|5712.43|5711.73|5712.31|5711.61|5712.43|5711.73|5712.31|5711.61|15
1730421630000|2024-11-01 00:40:30|5712.06|5711.36|5712.06|5711.36|5712.31|5711.61|5712.06|5711.36|22
1730421640000|2024-11-01 00:40:40|5711.81|5711.11|5711.31|5710.61|5711.81|5711.11|5711.31|5710.61|51
1730421650000|2024-11-01 00:40:50|5711.18|5710.48|5711.06|5710.36|5711.31|5710.61|5711.06|5710.36|29
1730421660000|2024-11-01 00:41:00|5711.31|5710.61|5711.56|5710.86|5711.56|5710.86|5711.06|5710.36|54
1730421680000|2024-11-01 00:41:20|5711.81|5711.11|5711.81|5711.11|5711.81|5711.11|5711.81|5711.11|18
1730421690000|2024-11-01 00:41:30|5711.93|5711.23|5711.81|5711.11|5712.06|5711.36|5711.81|5711.11|21
1730421700000|2024-11-01 00:41:40|||||||||17
1730421710000|2024-11-01 00:41:50|5711.93|5711.23|5712.31|5711.61|5712.31|5711.61|5711.93|5711.23|14
1730421720000|2024-11-01 00:42:00|5712.56|5711.86|5712.56|5711.86|5712.56|5711.86|5712.56|5711.86|6
1730421730000|2024-11-01 00:42:10|5712.68|5711.98|5712.81|5712.11|5712.81|5712.11|5712.56|5711.86|20
1730421740000|2024-11-01 00:42:20|||||||||12
1730421750000|2024-11-01 00:42:30|||||||||6
1730421760000|2024-11-01 00:42:40|5712.68|5711.98|5712.31|5711.61|5712.68|5711.98|5712.31|5711.61|11
1730421770000|2024-11-01 00:42:50|5712.56|5711.86|5712.56|5711.86|5712.56|5711.86|5712.56|5711.86|8
1730421780000|2024-11-01 00:43:00|5712.81|5712.11|5712.56|5711.86|5712.81|5712.11|5712.56|5711.86|13
1730421790000|2024-11-01 00:43:10|5712.31|5711.61|5712.56|5711.86|5712.56|5711.86|5712.31|5711.61|9
1730421800000|2024-11-01 00:43:20|5712.43|5711.73|5712.31|5711.61|5712.43|5711.73|5712.31|5711.61|5
1730421810000|2024-11-01 00:43:30|5712.06|5711.36|5712.06|5711.36|5712.06|5711.36|5712.06|5711.36|18
1730421840000|2024-11-01 00:44:00|5712.31|5711.61|5712.56|5711.86|5712.56|5711.86|5712.31|5711.61|39
1730421850000|2024-11-01 00:44:10|5712.43|5711.73|5712.56|5711.86|5712.56|5711.86|5712.31|5711.61|17
1730421860000|2024-11-01 00:44:20|5712.43|5711.73|5712.56|5711.86|5712.56|5711.86|5712.43|5711.73|0
1730421870000|2024-11-01 00:44:30|5712.81|5712.11|5713.06|5712.36|5713.06|5712.36|5712.81|5712.11|14
1730421880000|2024-11-01 00:44:40|5713.31|5712.61|5713.31|5712.61|5713.31|5712.61|5713.31|5712.61|17
1730421890000|2024-11-01 00:44:50|5713.06|5712.36|5713.31|5712.61|5713.31|5712.61|5713.06|5712.36|15
1730421900000|2024-11-01 00:45:00|5713.18|5712.48|5713.06|5712.36|5713.31|5712.61|5712.81|5712.11|50
1730421910000|2024-11-01 00:45:10|5712.93|5712.23|5713.31|5712.61|5713.31|5712.61|5712.81|5712.11|16
1730421920000|2024-11-01 00:45:20|5713.18|5712.48|5713.06|5712.36|5713.18|5712.48|5713.06|5712.36|6
1730421930000|2024-11-01 00:45:30|5713.18|5712.48|5712.93|5712.23|5713.31|5712.61|5712.81|5712.11|15
1730421940000|2024-11-01 00:45:40|5712.81|5712.11|5713.06|5712.36|5713.06|5712.36|5712.81|5712.11|9
1730421950000|2024-11-01 00:45:50|5713.31|5712.61|5713.31|5712.61|5713.31|5712.61|5713.18|5712.48|4
1730421960000|2024-11-01 00:46:00|5713.18|5712.48|5712.81|5712.11|5713.31|5712.61|5712.81|5712.11|22
1730421970000|2024-11-01 00:46:10|5712.68|5711.98|5712.81|5712.11|5712.81|5712.11|5712.68|5711.98|10
1730421980000|2024-11-01 00:46:20|5713.06|5712.36|5713.06|5712.36|5713.06|5712.36|5712.81|5712.11|21
1730421990000|2024-11-01 00:46:30|5713.31|5712.61|5712.81|5712.11|5713.31|5712.61|5712.81|5712.11|43
1730422000000|2024-11-01 00:46:40|5712.93|5712.23|5713.56|5712.86|5713.56|5712.86|5712.93|5712.23|14
1730422010000|2024-11-01 00:46:50|5713.43|5712.73|5713.31|5712.61|5713.43|5712.73|5713.31|5712.61|7
1730422020000|2024-11-01 00:47:00|5713.43|5712.73|5713.06|5712.36|5713.56|5712.86|5713.06|5712.36|35
1730422030000|2024-11-01 00:47:10|5713.18|5712.48|5713.31|5712.61|5713.31|5712.61|5713.18|5712.48|3
1730422040000|2024-11-01 00:47:20|5713.18|5712.48|5713.06|5712.36|5713.31|5712.61|5713.06|5712.36|19
1730422050000|2024-11-01 00:47:30|||||||||5
1730422060000|2024-11-01 00:47:40|5713.31|5712.61|5713.06|5712.36|5713.31|5712.61|5713.06|5712.36|20
1730422070000|2024-11-01 00:47:50|5713.18|5712.48|5713.31|5712.61|5713.31|5712.61|5713.18|5712.48|28
1730422080000|2024-11-01 00:48:00|5713.18|5712.48|5713.31|5712.61|5713.31|5712.61|5713.06|5712.36|9
1730422090000|2024-11-01 00:48:10|5713.56|5712.86|5713.31|5712.61|5713.56|5712.86|5713.18|5712.48|57
1730422100000|2024-11-01 00:48:20|5713.56|5712.86|5713.06|5712.36|5713.56|5712.86|5713.06|5712.36|156
1730422110000|2024-11-01 00:48:30|5713.31|5712.61|5713.31|5712.61|5713.31|5712.61|5713.18|5712.48|9
1730422130000|2024-11-01 00:48:50|5713.18|5712.48|5713.31|5712.61|5713.31|5712.61|5713.06|5712.36|10
1730422140000|2024-11-01 00:49:00|5713.18|5712.48|5713.81|5713.11|5713.81|5713.11|5713.18|5712.48|18
1730422150000|2024-11-01 00:49:10|5713.68|5712.98|5714.31|5713.61|5714.31|5713.61|5713.56|5712.86|47
1730422160000|2024-11-01 00:49:20|5714.18|5713.48|5714.06|5713.36|5714.18|5713.48|5714.06|5713.36|4
1730422170000|2024-11-01 00:49:30|5713.93|5713.23|5713.81|5713.11|5713.93|5713.23|5713.81|5713.11|7
1730422180000|2024-11-01 00:49:40|||||||||1
1730422190000|2024-11-01 00:49:50|5713.68|5712.98|5713.81|5713.11|5713.81|5713.11|5713.68|5712.98|10
1730422200000|2024-11-01 00:50:00|5714.06|5713.36|5714.06|5713.36|5714.06|5713.36|5713.81|5713.11|27
1730422210000|2024-11-01 00:50:10|5714.31|5713.61|5714.31|5713.61|5714.31|5713.61|5714.31|5713.61|15
1730422220000|2024-11-01 00:50:20|5714.43|5713.73|5714.56|5713.86|5714.56|5713.86|5714.31|5713.61|39
1730422230000|2024-11-01 00:50:30|5714.31|5713.61|5714.06|5713.36|5714.31|5713.61|5713.93|5713.23|48
1730422240000|2024-11-01 00:50:40|5713.81|5713.11|5714.06|5713.36|5714.06|5713.36|5713.81|5713.11|11
1730422260000|2024-11-01 00:51:00|||||||||11
1730422280000|2024-11-01 00:51:20|5714.18|5713.48|5714.31|5713.61|5714.31|5713.61|5714.06|5713.36|19
1730422290000|2024-11-01 00:51:30|5714.43|5713.73|5714.31|5713.61|5714.43|5713.73|5714.31|5713.61|4
1730422300000|2024-11-01 00:51:40|5714.43|5713.73|5715.06|5714.36|5715.06|5714.36|5714.43|5713.73|32
1730422310000|2024-11-01 00:51:50|5714.93|5714.23|5714.81|5714.11|5714.93|5714.23|5714.81|5714.11|1
1730422320000|2024-11-01 00:52:00|5714.56|5713.86|5714.68|5713.98|5714.81|5714.11|5714.56|5713.86|21
1730422330000|2024-11-01 00:52:10|5714.81|5714.11|5714.56|5713.86|5714.81|5714.11|5714.56|5713.86|7
1730422340000|2024-11-01 00:52:20|5714.31|5713.61|5714.31|5713.61|5714.31|5713.61|5714.31|5713.61|17
1730422350000|2024-11-01 00:52:30|||||||||4
1730422360000|2024-11-01 00:52:40|5714.43|5713.73|5714.81|5714.11|5714.81|5714.11|5714.43|5713.73|20
1730422370000|2024-11-01 00:52:50|5714.68|5713.98|5714.56|5713.86|5714.81|5714.11|5714.56|5713.86|20
1730422380000|2024-11-01 00:53:00|5714.68|5713.98|5714.31|5713.61|5714.68|5713.98|5714.31|5713.61|19
1730422390000|2024-11-01 00:53:10|5714.06|5713.36|5714.31|5713.61|5714.31|5713.61|5714.06|5713.36|31
1730422400000|2024-11-01 00:53:20|5714.18|5713.48|5714.31|5713.61|5714.31|5713.61|5714.06|5713.36|7
1730422410000|2024-11-01 00:53:30|5714.56|5713.86|5714.56|5713.86|5714.56|5713.86|5714.56|5713.86|9
1730422420000|2024-11-01 00:53:40|5714.43|5713.73|5713.81|5713.11|5714.43|5713.73|5713.81|5713.11|47
1730422430000|2024-11-01 00:53:50|5713.56|5712.86|5713.81|5713.11|5713.81|5713.11|5713.56|5712.86|19
1730422440000|2024-11-01 00:54:00|5713.56|5712.86|5713.81|5713.11|5713.81|5713.11|5713.56|5712.86|5
1730422450000|2024-11-01 00:54:10|5714.06|5713.36|5713.56|5712.86|5714.06|5713.36|5713.56|5712.86|12
1730422460000|2024-11-01 00:54:20|5713.31|5712.61|5713.31|5712.61|5713.31|5712.61|5713.31|5712.61|15
1730422490000|2024-11-01 00:54:50|5713.18|5712.48|5713.31|5712.61|5713.31|5712.61|5713.18|5712.48|23
1730422500000|2024-11-01 00:55:00|5713.43|5712.73|5713.56|5712.86|5713.81|5713.11|5713.43|5712.73|11
1730422510000|2024-11-01 00:55:10|5713.68|5712.98|5713.81|5713.11|5714.06|5713.36|5713.56|5712.86|8
1730422520000|2024-11-01 00:55:20|5713.93|5713.23|5714.06|5713.36|5714.31|5713.61|5713.81|5713.11|26
1730422530000|2024-11-01 00:55:30|5713.81|5713.11|5713.81|5713.11|5714.06|5713.36|5713.81|5713.11|12
1730422550000|2024-11-01 00:55:50|5713.56|5712.86|5713.56|5712.86|5713.56|5712.86|5713.56|5712.86|5
1730422560000|2024-11-01 00:56:00|5713.31|5712.61|5713.31|5712.61|5713.31|5712.61|5713.31|5712.61|8
1730422570000|2024-11-01 00:56:10|5713.43|5712.73|5713.56|5712.86|5713.56|5712.86|5713.31|5712.61|5
1730422580000|2024-11-01 00:56:20|5713.31|5712.61|5713.56|5712.86|5713.56|5712.86|5713.31|5712.61|5
1730422600000|2024-11-01 00:56:40|5713.68|5712.98|5713.81|5713.11|5713.81|5713.11|5713.56|5712.86|16
1730422610000|2024-11-01 00:56:50|5713.68|5712.98|5713.81|5713.11|5713.81|5713.11|5713.68|5712.98|0
1730422620000|2024-11-01 00:57:00|||||||||3
1730422630000|2024-11-01 00:57:10|5713.68|5712.98|5713.56|5712.86|5713.68|5712.98|5713.56|5712.86|20
1730422640000|2024-11-01 00:57:20|5713.31|5712.61|5713.31|5712.61|5713.31|5712.61|5713.31|5712.61|12
1730422650000|2024-11-01 00:57:30|5713.06|5712.36|5713.06|5712.36|5713.06|5712.36|5712.81|5712.11|15
1730422660000|2024-11-01 00:57:40|5713.31|5712.61|5713.31|5712.61|5713.31|5712.61|5713.31|5712.61|5
1730422670000|2024-11-01 00:57:50|5713.18|5712.48|5713.06|5712.36|5713.18|5712.48|5713.06|5712.36|7
1730422680000|2024-11-01 00:58:00|5712.93|5712.23|5712.56|5711.86|5712.93|5712.23|5712.56|5711.86|30
1730422690000|2024-11-01 00:58:10|||||||||12
1730422700000|2024-11-01 00:58:20|5712.43|5711.73|5712.31|5711.61|5712.43|5711.73|5712.06|5711.36|44
1730422710000|2024-11-01 00:58:30|||||||||17
1730422720000|2024-11-01 00:58:40|5712.18|5711.48|5712.06|5711.36|5712.18|5711.48|5712.06|5711.36|17
1730422730000|2024-11-01 00:58:50|5712.18|5711.48|5712.31|5711.61|5712.31|5711.61|5712.18|5711.48|6
1730422740000|2024-11-01 00:59:00|5712.56|5711.86|5712.31|5711.61|5712.56|5711.86|5712.31|5711.61|7
1730422750000|2024-11-01 00:59:10|5712.43|5711.73|5712.56|5711.86|5712.56|5711.86|5712.31|5711.61|18
1730422760000|2024-11-01 00:59:20|5712.43|5711.73|5712.56|5711.86|5712.56|5711.86|5712.43|5711.73|8
1730422770000|2024-11-01 00:59:30|5712.81|5712.11|5712.81|5712.11|5712.81|5712.11|5712.81|5712.11|1
1730422780000|2024-11-01 00:59:40|||||||||1
1730422790000|2024-11-01 00:59:50|5712.93|5712.23|5712.81|5712.11|5713.06|5712.36|5712.81|5712.11|23
1730422800000|2024-11-01 01:00:00|5712.56|5711.86|5712.06|5711.36|5712.56|5711.86|5711.81|5711.11|84
1730422810000|2024-11-01 01:00:10|5711.93|5711.23|5711.68|5710.98|5711.93|5711.23|5711.68|5710.98|28
1730422820000|2024-11-01 01:00:20|5711.56|5710.86|5711.81|5711.11|5711.81|5711.11|5711.31|5710.61|54
1730422830000|2024-11-01 01:00:30|5712.06|5711.36|5712.06|5711.36|5712.06|5711.36|5711.81|5711.11|43
1730422840000|2024-11-01 01:00:40|5712.56|5711.86|5712.06|5711.36|5712.81|5712.11|5712.06|5711.36|45
1730422850000|2024-11-01 01:00:50|5711.93|5711.23|5711.81|5711.11|5711.93|5711.23|5711.81|5711.11|32
1730422860000|2024-11-01 01:01:00|5711.68|5710.98|5711.81|5711.11|5711.81|5711.11|5711.68|5710.98|19
1730422870000|2024-11-01 01:01:10|5712.06|5711.36|5712.31|5711.61|5712.31|5711.61|5711.93|5711.23|71
1730422880000|2024-11-01 01:01:20|5712.43|5711.73|5712.06|5711.36|5712.56|5711.86|5712.06|5711.36|42
1730422890000|2024-11-01 01:01:30|5712.18|5711.48|5712.31|5711.61|5712.43|5711.73|5712.18|5711.48|17
1730422900000|2024-11-01 01:01:40|5712.43|5711.73|5712.81|5712.11|5712.81|5712.11|5712.43|5711.73|17
1730422910000|2024-11-01 01:01:50|5712.93|5712.23|5713.56|5712.86|5713.56|5712.86|5712.93|5712.23|40
1730422920000|2024-11-01 01:02:00|5713.81|5713.11|5713.81|5713.11|5713.81|5713.11|5713.56|5712.86|44
1730422930000|2024-11-01 01:02:10|5713.93|5713.23|5714.06|5713.36|5714.06|5713.36|5713.93|5713.23|11
1730422940000|2024-11-01 01:02:20|5713.93|5713.23|5714.06|5713.36|5714.06|5713.36|5713.81|5713.11|15
1730422950000|2024-11-01 01:02:30|5714.18|5713.48|5714.31|5713.61|5714.43|5713.73|5714.18|5713.48|26
1730422960000|2024-11-01 01:02:40|5714.43|5713.73|5714.68|5713.98|5714.68|5713.98|5714.31|5713.61|19
1730422970000|2024-11-01 01:02:50|5714.56|5713.86|5714.31|5713.61|5714.68|5713.98|5714.31|5713.61|10
1730422980000|2024-11-01 01:03:00|||||||||1
1730422990000|2024-11-01 01:03:10|5714.56|5713.86|5714.56|5713.86|5714.56|5713.86|5714.56|5713.86|13
1730423000000|2024-11-01 01:03:20|5714.81|5714.11|5714.56|5713.86|5714.81|5714.11|5714.31|5713.61|57
1730423010000|2024-11-01 01:03:30|||||||||23
1730423020000|2024-11-01 01:03:40|5714.68|5713.98|5714.81|5714.11|5714.81|5714.11|5714.56|5713.86|42
1730423030000|2024-11-01 01:03:50|5714.68|5713.98|5714.56|5713.86|5714.68|5713.98|5714.56|5713.86|9
1730423040000|2024-11-01 01:04:00|||||||||24
1730423050000|2024-11-01 01:04:10|5714.43|5713.73|5714.31|5713.61|5714.56|5713.86|5714.31|5713.61|23
1730423060000|2024-11-01 01:04:20|5714.18|5713.48|5713.81|5713.11|5714.18|5713.48|5713.81|5713.11|38
1730423070000|2024-11-01 01:04:30|5713.93|5713.23|5713.81|5713.11|5714.06|5713.36|5713.81|5713.11|31
1730423080000|2024-11-01 01:04:40|5713.68|5712.98|5713.56|5712.86|5713.68|5712.98|5713.56|5712.86|17
1730423090000|2024-11-01 01:04:50|5713.81|5713.11|5713.56|5712.86|5713.81|5713.11|5713.56|5712.86|19
1730423100000|2024-11-01 01:05:00|5713.43|5712.73|5713.06|5712.36|5713.43|5712.73|5713.06|5712.36|31
1730423110000|2024-11-01 01:05:10|5713.18|5712.48|5713.06|5712.36|5713.18|5712.48|5712.81|5712.11|25
1730423120000|2024-11-01 01:05:20|5712.93|5712.23|5712.68|5711.98|5713.06|5712.36|5712.68|5711.98|30
1730423130000|2024-11-01 01:05:30|5712.56|5711.86|5712.31|5711.61|5712.81|5712.11|5712.31|5711.61|50
1730423140000|2024-11-01 01:05:40|5712.43|5711.73|5712.31|5711.61|5712.56|5711.86|5712.31|5711.61|13
1730423150000|2024-11-01 01:05:50|||||||||7
1730423160000|2024-11-01 01:06:00|5712.18|5711.48|5712.31|5711.61|5712.31|5711.61|5712.06|5711.36|35
1730423170000|2024-11-01 01:06:10|5712.56|5711.86|5712.81|5712.11|5712.81|5712.11|5712.56|5711.86|21
1730423180000|2024-11-01 01:06:20|5713.06|5712.36|5713.06|5712.36|5713.06|5712.36|5713.06|5712.36|9
1730423190000|2024-11-01 01:06:30|5712.93|5712.23|5713.06|5712.36|5713.06|5712.36|5712.81|5712.11|13
1730423200000|2024-11-01 01:06:40|5713.31|5712.61|5713.31|5712.61|5713.31|5712.61|5713.31|5712.61|10
1730423210000|2024-11-01 01:06:50|5713.56|5712.86|5713.56|5712.86|5713.56|5712.86|5713.56|5712.86|8
1730423220000|2024-11-01 01:07:00|||||||||10
1730423230000|2024-11-01 01:07:10|5713.31|5712.61|5713.31|5712.61|5713.31|5712.61|5713.31|5712.61|14
1730423240000|2024-11-01 01:07:20|5713.43|5712.73|5713.43|5712.73|5713.56|5712.86|5713.31|5712.61|20
1730423250000|2024-11-01 01:07:30|5713.31|5712.61|5713.56|5712.86|5713.56|5712.86|5713.31|5712.61|19
1730423260000|2024-11-01 01:07:40|5713.43|5712.73|5713.81|5713.11|5713.81|5713.11|5713.31|5712.61|26
1730423270000|2024-11-01 01:07:50|||||||||6
1730423280000|2024-11-01 01:08:00|5713.56|5712.86|5713.81|5713.11|5713.81|5713.11|5713.56|5712.86|54
1730423290000|2024-11-01 01:08:10|5713.93|5713.23|5713.56|5712.86|5714.06|5713.36|5713.56|5712.86|20
1730423300000|2024-11-01 01:08:20|5713.68|5712.98|5713.81|5713.11|5713.81|5713.11|5713.68|5712.98|6
1730423320000|2024-11-01 01:08:40|5714.06|5713.36|5714.06|5713.36|5714.18|5713.48|5714.06|5713.36|13
1730423330000|2024-11-01 01:08:50|||||||||12
1730423340000|2024-11-01 01:09:00|5714.18|5713.48|5713.81|5713.11|5714.18|5713.48|5713.81|5713.11|12
1730423350000|2024-11-01 01:09:10|5713.93|5713.23|5714.06|5713.36|5714.06|5713.36|5713.93|5713.23|5
1730423360000|2024-11-01 01:09:20|5713.81|5713.11|5713.56|5712.86|5714.06|5713.36|5713.56|5712.86|40
1730423380000|2024-11-01 01:09:40|5713.43|5712.73|5713.56|5712.86|5713.56|5712.86|5713.43|5712.73|13
1730423390000|2024-11-01 01:09:50|5713.68|5712.98|5713.56|5712.86|5713.81|5713.11|5713.56|5712.86|13
1730423400000|2024-11-01 01:10:00|5713.31|5712.61|5713.06|5712.36|5713.56|5712.86|5713.06|5712.36|33
1730423410000|2024-11-01 01:10:10|5712.93|5712.23|5713.06|5712.36|5713.06|5712.36|5712.81|5712.11|21
1730423420000|2024-11-01 01:10:20|5712.93|5712.23|5712.81|5712.11|5713.06|5712.36|5712.81|5712.11|11
1730423440000|2024-11-01 01:10:40|5713.06|5712.36|5713.31|5712.61|5713.56|5712.86|5713.06|5712.36|55
1730423450000|2024-11-01 01:10:50|5713.56|5712.86|5713.56|5712.86|5713.56|5712.86|5713.56|5712.86|11
1730423460000|2024-11-01 01:11:00|5713.43|5712.73|5713.31|5712.61|5713.56|5712.86|5713.31|5712.61|27
1730423470000|2024-11-01 01:11:10|5713.06|5712.36|5713.31|5712.61|5713.31|5712.61|5713.06|5712.36|12
1730423480000|2024-11-01 01:11:20|5713.56|5712.86|5713.81|5713.11|5713.81|5713.11|5713.56|5712.86|16
1730423490000|2024-11-01 01:11:30|5713.93|5713.23|5713.81|5713.11|5713.93|5713.23|5713.81|5713.11|21
1730423500000|2024-11-01 01:11:40|5713.93|5713.23|5714.06|5713.36|5714.06|5713.36|5713.93|5713.23|10
1730423510000|2024-11-01 01:11:50|5713.93|5713.23|5713.56|5712.86|5713.93|5713.23|5713.56|5712.86|36
1730423520000|2024-11-01 01:12:00|||||||||1
1730423530000|2024-11-01 01:12:10|5713.31|5712.61|5713.31|5712.61|5713.31|5712.61|5713.31|5712.61|10
1730423540000|2024-11-01 01:12:20|5713.06|5712.36|5712.81|5712.11|5713.18|5712.48|5712.81|5712.11|38
1730423550000|2024-11-01 01:12:30|5712.93|5712.23|5712.81|5712.11|5712.93|5712.23|5712.81|5712.11|17
1730423560000|2024-11-01 01:12:40|5712.31|5711.61|5712.56|5711.86|5712.56|5711.86|5712.31|5711.61|51
1730423570000|2024-11-01 01:12:50|5712.31|5711.61|5712.56|5711.86|5712.56|5711.86|5712.31|5711.61|29
1730423580000|2024-11-01 01:13:00|5712.81|5712.11|5713.06|5712.36|5713.06|5712.36|5712.81|5712.11|10
1730423590000|2024-11-01 01:13:10|5712.93|5712.23|5712.81|5712.11|5713.06|5712.36|5712.81|5712.11|9
1730423600000|2024-11-01 01:13:20|5712.93|5712.23|5713.06|5712.36|5713.06|5712.36|5712.81|5712.11|15
1730423610000|2024-11-01 01:13:30|5713.31|5712.61|5713.31|5712.61|5713.31|5712.61|5713.31|5712.61|5
1730423620000|2024-11-01 01:13:40|5713.43|5712.73|5713.56|5712.86|5713.56|5712.86|5713.43|5712.73|9
1730423630000|2024-11-01 01:13:50|||||||||7
1730423650000|2024-11-01 01:14:10|5713.68|5712.98|5713.81|5713.11|5713.93|5713.23|5713.68|5712.98|8
1730423660000|2024-11-01 01:14:20|||||||||12
1730423670000|2024-11-01 01:14:30|5713.93|5713.23|5713.81|5713.11|5713.93|5713.23|5713.81|5713.11|13
1730423680000|2024-11-01 01:14:40|5713.93|5713.23|5714.31|5713.61|5714.31|5713.61|5713.81|5713.11|24
1730423690000|2024-11-01 01:14:50|5714.06|5713.36|5714.06|5713.36|5714.31|5713.61|5714.06|5713.36|31
1730423700000|2024-11-01 01:15:00|5713.81|5713.11|5713.81|5713.11|5714.06|5713.36|5713.81|5713.11|23
1730423710000|2024-11-01 01:15:10|5713.56|5712.86|5713.81|5713.11|5713.81|5713.11|5713.56|5712.86|23
1730423720000|2024-11-01 01:15:20|5713.68|5712.98|5713.56|5712.86|5713.68|5712.98|5713.56|5712.86|6
1730423730000|2024-11-01 01:15:30|5713.31|5712.61|5713.31|5712.61|5713.56|5712.86|5713.31|5712.61|16
1730423740000|2024-11-01 01:15:40|5713.43|5712.73|5713.06|5712.36|5713.56|5712.86|5712.81|5712.11|52
1730423750000|2024-11-01 01:15:50|5712.93|5712.23|5712.81|5712.11|5712.93|5712.23|5712.81|5712.11|8
1730423760000|2024-11-01 01:16:00|5712.93|5712.23|5712.81|5712.11|5713.06|5712.36|5712.81|5712.11|11
1730423770000|2024-11-01 01:16:10|5712.93|5712.23|5713.06|5712.36|5713.06|5712.36|5712.81|5712.11|5
1730423780000|2024-11-01 01:16:20|5712.93|5712.23|5712.93|5712.23|5712.93|5712.23|5712.81|5712.11|12
1730423790000|2024-11-01 01:16:30|5712.81|5712.11|5712.81|5712.11|5712.81|5712.11|5712.81|5712.11|3
1730423800000|2024-11-01 01:16:40|5713.06|5712.36|5712.81|5712.11|5713.06|5712.36|5712.81|5712.11|28
1730423810000|2024-11-01 01:16:50|||||||||2
1730423820000|2024-11-01 01:17:00|5713.06|5712.36|5712.81|5712.11|5713.18|5712.48|5712.81|5712.11|20
1730423830000|2024-11-01 01:17:10|5712.56|5711.86|5712.68|5711.98|5712.68|5711.98|5712.56|5711.86|13
1730423840000|2024-11-01 01:17:20|5712.81|5712.11|5712.81|5712.11|5712.81|5712.11|5712.68|5711.98|22
1730423850000|2024-11-01 01:17:30|5712.93|5712.23|5712.81|5712.11|5712.93|5712.23|5712.81|5712.11|15
1730423860000|2024-11-01 01:17:40|||||||||14
1730423870000|2024-11-01 01:17:50|5712.93|5712.23|5712.81|5712.11|5712.93|5712.23|5712.81|5712.11|8
1730423880000|2024-11-01 01:18:00|5712.43|5711.73|5712.31|5711.61|5712.56|5711.86|5712.31|5711.61|18
1730423890000|2024-11-01 01:18:10|5712.06|5711.36|5712.31|5711.61|5712.31|5711.61|5712.06|5711.36|13
1730423900000|2024-11-01 01:18:20|5712.43|5711.73|5712.56|5711.86|5712.56|5711.86|5712.31|5711.61|21
1730423910000|2024-11-01 01:18:30|5712.31|5711.61|5712.56|5711.86|5712.56|5711.86|5712.31|5711.61|10
1730423920000|2024-11-01 01:18:40|5712.31|5711.61|5712.31|5711.61|5712.56|5711.86|5712.31|5711.61|17
1730423930000|2024-11-01 01:18:50|5712.43|5711.73|5712.56|5711.86|5712.81|5712.11|5712.43|5711.73|20
1730423940000|2024-11-01 01:19:00|5712.68|5711.98|5712.81|5712.11|5712.81|5712.11|5712.56|5711.86|3
1730423950000|2024-11-01 01:19:10|5712.56|5711.86|5712.56|5711.86|5712.56|5711.86|5712.56|5711.86|6
1730423970000|2024-11-01 01:19:30|5712.81|5712.11|5712.81|5712.11|5712.81|5712.11|5712.81|5712.11|13
1730423980000|2024-11-01 01:19:40|5712.93|5712.23|5712.81|5712.11|5713.06|5712.36|5712.81|5712.11|8
1730423990000|2024-11-01 01:19:50|5713.06|5712.36|5713.06|5712.36|5713.06|5712.36|5713.06|5712.36|2
1730424000000|2024-11-01 01:20:00|5713.31|5712.61|5713.06|5712.36|5713.31|5712.61|5713.06|5712.36|18
1730424010000|2024-11-01 01:20:10|5713.18|5712.48|5713.81|5713.11|5713.81|5713.11|5713.18|5712.48|47
1730424020000|2024-11-01 01:20:20|5713.93|5713.23|5713.81|5713.11|5713.93|5713.23|5713.81|5713.11|10
1730424030000|2024-11-01 01:20:30|||||||||2
1730424040000|2024-11-01 01:20:40|5713.93|5713.23|5714.06|5713.36|5714.06|5713.36|5713.93|5713.23|22
1730424050000|2024-11-01 01:20:50|5713.81|5713.11|5714.06|5713.36|5714.06|5713.36|5713.81|5713.11|31
1730424060000|2024-11-01 01:21:00|5714.31|5713.61|5714.31|5713.61|5714.56|5713.86|5714.31|5713.61|36
1730424070000|2024-11-01 01:21:10|5714.43|5713.73|5714.31|5713.61|5714.56|5713.86|5714.31|5713.61|16
1730424090000|2024-11-01 01:21:30|||||||||21
1730424100000|2024-11-01 01:21:40|5714.18|5713.48|5714.06|5713.36|5714.18|5713.48|5714.06|5713.36|8
1730424130000|2024-11-01 01:22:10|5713.93|5713.23|5713.81|5713.11|5714.06|5713.36|5713.81|5713.11|26
1730424140000|2024-11-01 01:22:20|5713.93|5713.23|5713.81|5713.11|5713.93|5713.23|5713.81|5713.11|2
1730424150000|2024-11-01 01:22:30|5713.86|5713.16|5713.86|5713.16|5713.86|5713.16|5713.86|5713.16|1
1730424160000|2024-11-01 01:22:40|5713.91|5713.21|5714.16|5713.46|5714.16|5713.46|5713.91|5713.21|9
1730424170000|2024-11-01 01:22:50|5714.21|5713.51|5714.51|5713.81|5714.51|5713.81|5714.21|5713.51|32
1730424180000|2024-11-01 01:23:00|5714.61|5713.91|5714.61|5713.91|5714.61|5713.91|5714.61|5713.91|13
1730424190000|2024-11-01 01:23:10|5714.71|5714.01|5714.46|5713.76|5714.71|5714.01|5714.46|5713.76|16
1730424200000|2024-11-01 01:23:20|5714.21|5713.51|5714.46|5713.76|5714.46|5713.76|5714.21|5713.51|13
1730424210000|2024-11-01 01:23:30|5714.33|5713.63|5714.31|5713.61|5714.46|5713.76|5714.21|5713.51|18
1730424220000|2024-11-01 01:23:40|5714.06|5713.36|5713.81|5713.11|5714.31|5713.61|5713.81|5713.11|14
1730424230000|2024-11-01 01:23:50|5713.91|5713.21|5714.16|5713.46|5714.16|5713.46|5713.91|5713.21|5
1730424240000|2024-11-01 01:24:00|5714.26|5713.56|5714.51|5713.81|5714.51|5713.81|5714.26|5713.56|6
1730424250000|2024-11-01 01:24:10|5714.38|5713.68|5714.26|5713.56|5714.38|5713.68|5714.26|5713.56|11
1730424290000|2024-11-01 01:24:50|5714.01|5713.31|5714.26|5713.56|5714.26|5713.56|5714.01|5713.31|35
1730424300000|2024-11-01 01:25:00|5714.13|5713.43|5714.01|5713.31|5714.26|5713.56|5714.01|5713.31|12
1730424310000|2024-11-01 01:25:10|5714.13|5713.43|5714.01|5713.31|5714.26|5713.56|5714.01|5713.31|10
1730424320000|2024-11-01 01:25:20|5713.76|5713.06|5714.01|5713.31|5714.01|5713.31|5713.76|5713.06|7
1730424330000|2024-11-01 01:25:30|5714.13|5713.43|5714.13|5713.43|5714.13|5713.43|5714.13|5713.43|8
1730424340000|2024-11-01 01:25:40|5714.26|5713.56|5714.51|5713.81|5714.51|5713.81|5714.26|5713.56|4
1730424350000|2024-11-01 01:25:50|||||||||5
1730424360000|2024-11-01 01:26:00|5714.38|5713.68|5714.51|5713.81|5714.51|5713.81|5714.26|5713.56|13
1730424370000|2024-11-01 01:26:10|5714.63|5713.93|5714.76|5714.06|5714.76|5714.06|5714.63|5713.93|5
1730424380000|2024-11-01 01:26:20|5714.88|5714.18|5715.01|5714.31|5715.01|5714.31|5714.76|5714.06|23
1730424390000|2024-11-01 01:26:30|5714.88|5714.18|5715.01|5714.31|5715.01|5714.31|5714.88|5714.18|4
1730424400000|2024-11-01 01:26:40|5715.13|5714.43|5715.01|5714.31|5715.13|5714.43|5715.01|5714.31|6
1730424410000|2024-11-01 01:26:50|||||||||20
1730424420000|2024-11-01 01:27:00|5714.88|5714.18|5714.51|5713.81|5714.88|5714.18|5714.51|5713.81|20
1730424430000|2024-11-01 01:27:10|5714.38|5713.68|5714.38|5713.68|5714.51|5713.81|5714.26|5713.56|18
1730424440000|2024-11-01 01:27:20|5714.26|5713.56|5714.26|5713.56|5714.76|5714.06|5714.26|5713.56|37
1730424470000|2024-11-01 01:27:50|5714.01|5713.31|5714.13|5713.43|5714.26|5713.56|5714.01|5713.31|30
1730424480000|2024-11-01 01:28:00|5714.01|5713.31|5714.21|5713.51|5714.21|5713.51|5714.01|5713.31|12
1730424490000|2024-11-01 01:28:10|5714.33|5713.63|5714.31|5713.61|5714.46|5713.76|5714.21|5713.51|9
1730424500000|2024-11-01 01:28:20|5714.06|5713.36|5714.06|5713.36|5714.06|5713.36|5713.93|5713.23|31
1730424510000|2024-11-01 01:28:30|5713.81|5713.11|5713.81|5713.11|5714.06|5713.36|5713.81|5713.11|30
1730424530000|2024-11-01 01:28:50|5713.68|5712.98|5713.56|5712.86|5713.68|5712.98|5713.56|5712.86|12
1730424540000|2024-11-01 01:29:00|5713.43|5712.73|5713.56|5712.86|5713.56|5712.86|5713.31|5712.61|25
1730424550000|2024-11-01 01:29:10|||||||||20
1730424560000|2024-11-01 01:29:20|5713.81|5713.11|5713.81|5713.11|5713.81|5713.11|5713.81|5713.11|9
1730424570000|2024-11-01 01:29:30|5713.93|5713.23|5713.81|5713.11|5713.93|5713.23|5713.81|5713.11|5
1730424580000|2024-11-01 01:29:40|5713.68|5712.98|5713.56|5712.86|5713.81|5713.11|5713.56|5712.86|22
1730424590000|2024-11-01 01:29:50|5713.68|5712.98|5713.81|5713.11|5713.81|5713.11|5713.68|5712.98|3
1730424600000|2024-11-01 01:30:00|5713.56|5712.86|5712.81|5712.11|5713.56|5712.86|5712.81|5712.11|63
1730424610000|2024-11-01 01:30:10|5713.06|5712.36|5713.06|5712.36|5713.31|5712.61|5713.06|5712.36|29
1730424620000|2024-11-01 01:30:20|5713.18|5712.48|5712.81|5712.11|5713.18|5712.48|5712.56|5711.86|41
1730424630000|2024-11-01 01:30:30|5712.68|5711.98|5713.06|5712.36|5713.06|5712.36|5712.68|5711.98|23
1730424640000|2024-11-01 01:30:40|5713.31|5712.61|5713.18|5712.48|5713.31|5712.61|5713.18|5712.48|6
1730424650000|2024-11-01 01:30:50|5713.06|5712.36|5713.18|5712.48|5713.31|5712.61|5713.06|5712.36|36
1730424660000|2024-11-01 01:31:00|5713.06|5712.36|5712.81|5712.11|5713.06|5712.36|5712.81|5712.11|16
1730424670000|2024-11-01 01:31:10|5712.56|5711.86|5712.81|5712.11|5712.81|5712.11|5712.56|5711.86|15
1730424680000|2024-11-01 01:31:20|5712.68|5711.98|5712.81|5712.11|5712.81|5712.11|5712.56|5711.86|17
1730424690000|2024-11-01 01:31:30|5712.68|5711.98|5712.81|5712.11|5712.81|5712.11|5712.68|5711.98|18
1730424700000|2024-11-01 01:31:40|5712.68|5711.98|5712.56|5711.86|5712.68|5711.98|5712.56|5711.86|3
1730424710000|2024-11-01 01:31:50|5712.68|5711.98|5713.31|5712.61|5713.31|5712.61|5712.68|5711.98|19
1730424720000|2024-11-01 01:32:00|5713.18|5712.48|5713.06|5712.36|5713.31|5712.61|5713.06|5712.36|21
1730424730000|2024-11-01 01:32:10|5713.31|5712.61|5713.56|5712.86|5713.56|5712.86|5713.31|5712.61|11
1730424740000|2024-11-01 01:32:20|||||||||27
1730424750000|2024-11-01 01:32:30|5713.31|5712.61|5713.06|5712.36|5713.31|5712.61|5713.06|5712.36|14
1730424760000|2024-11-01 01:32:40|5712.93|5712.23|5711.81|5711.11|5712.93|5712.23|5711.81|5711.11|54
1730424770000|2024-11-01 01:32:50|5712.06|5711.36|5712.06|5711.36|5712.06|5711.36|5712.06|5711.36|22
1730424780000|2024-11-01 01:33:00|5711.93|5711.23|5711.93|5711.23|5712.06|5711.36|5711.81|5711.11|27
1730424790000|2024-11-01 01:33:10|5712.06|5711.36|5712.06|5711.36|5712.31|5711.61|5712.06|5711.36|29
1730424800000|2024-11-01 01:33:20|5712.18|5711.48|5712.06|5711.36|5712.31|5711.61|5712.06|5711.36|19
1730424810000|2024-11-01 01:33:30|5712.31|5711.61|5712.31|5711.61|5712.31|5711.61|5712.31|5711.61|22
1730424820000|2024-11-01 01:33:40|5712.06|5711.36|5712.06|5711.36|5712.18|5711.48|5712.06|5711.36|8
1730424830000|2024-11-01 01:33:50|5711.93|5711.23|5711.56|5710.86|5711.93|5711.23|5711.56|5710.86|18
1730424840000|2024-11-01 01:34:00|5711.81|5711.11|5711.56|5710.86|5711.81|5711.11|5711.06|5710.36|107
1730424850000|2024-11-01 01:34:10|5711.68|5710.98|5711.31|5710.61|5711.68|5710.98|5711.31|5710.61|23
1730424860000|2024-11-01 01:34:20|5711.18|5710.48|5711.06|5710.36|5711.18|5710.48|5710.81|5710.11|26
1730424870000|2024-11-01 01:34:30|5710.93|5710.23|5711.06|5710.36|5711.06|5710.36|5710.93|5710.23|8
1730424880000|2024-11-01 01:34:40|5711.18|5710.48|5711.31|5710.61|5711.31|5710.61|5711.06|5710.36|30
1730424890000|2024-11-01 01:34:50|5711.06|5710.36|5711.31|5710.61|5711.56|5710.86|5711.06|5710.36|12
1730424900000|2024-11-01 01:35:00|5711.06|5710.36|5710.81|5710.11|5711.18|5710.48|5710.81|5710.11|43
1730424910000|2024-11-01 01:35:10|5710.68|5709.98|5711.06|5710.36|5711.06|5710.36|5710.56|5709.86|30
1730424920000|2024-11-01 01:35:20|5711.31|5710.61|5711.31|5710.61|5711.31|5710.61|5711.06|5710.36|26
1730424930000|2024-11-01 01:35:30|5711.56|5710.86|5711.68|5710.98|5711.81|5711.11|5711.56|5710.86|26
1730424940000|2024-11-01 01:35:40|5711.56|5710.86|5712.06|5711.36|5712.06|5711.36|5711.56|5710.86|40
1730424950000|2024-11-01 01:35:50|5712.18|5711.48|5712.31|5711.61|5712.43|5711.73|5712.18|5711.48|36
1730424960000|2024-11-01 01:36:00|5712.56|5711.86|5712.31|5711.61|5712.56|5711.86|5712.31|5711.61|25
1730424970000|2024-11-01 01:36:10|5712.56|5711.86|5712.31|5711.61|5712.56|5711.86|5712.31|5711.61|12
1730424980000|2024-11-01 01:36:20|5712.43|5711.73|5712.56|5711.86|5712.56|5711.86|5712.31|5711.61|11
1730424990000|2024-11-01 01:36:30|5712.68|5711.98|5712.81|5712.11|5713.06|5712.36|5712.68|5711.98|21
1730425000000|2024-11-01 01:36:40|5712.56|5711.86|5712.56|5711.86|5712.56|5711.86|5712.56|5711.86|8
1730425010000|2024-11-01 01:36:50|5712.31|5711.61|5712.31|5711.61|5712.31|5711.61|5712.31|5711.61|16
1730425020000|2024-11-01 01:37:00|5712.43|5711.73|5712.31|5711.61|5712.43|5711.73|5712.31|5711.61|11
1730425030000|2024-11-01 01:37:10|5712.06|5711.36|5712.31|5711.61|5712.31|5711.61|5712.06|5711.36|11
1730425040000|2024-11-01 01:37:20|5712.18|5711.48|5712.06|5711.36|5712.18|5711.48|5712.06|5711.36|7
1730425050000|2024-11-01 01:37:30|5711.93|5711.23|5711.81|5711.11|5712.06|5711.36|5711.81|5711.11|19
1730425070000|2024-11-01 01:37:50|5712.06|5711.36|5712.06|5711.36|5712.06|5711.36|5712.06|5711.36|5
1730425080000|2024-11-01 01:38:00|5711.81|5711.11|5711.81|5711.11|5711.81|5711.11|5711.81|5711.11|19
1730425090000|2024-11-01 01:38:10|||||||||10
1730425100000|2024-11-01 01:38:20|5712.31|5711.61|5712.56|5711.86|5712.56|5711.86|5712.31|5711.61|23
1730425110000|2024-11-01 01:38:30|5712.68|5711.98|5712.56|5711.86|5712.81|5712.11|5712.56|5711.86|26
1730425120000|2024-11-01 01:38:40|5712.68|5711.98|5713.06|5712.36|5713.06|5712.36|5712.68|5711.98|24
1730425130000|2024-11-01 01:38:50|5713.31|5712.61|5713.31|5712.61|5713.31|5712.61|5713.06|5712.36|22
1730425140000|2024-11-01 01:39:00|5713.18|5712.48|5713.31|5712.61|5713.31|5712.61|5713.06|5712.36|15
1730425150000|2024-11-01 01:39:10|||||||||1
1730425160000|2024-11-01 01:39:20|5713.43|5712.73|5713.31|5712.61|5713.56|5712.86|5713.06|5712.36|53
1730425170000|2024-11-01 01:39:30|5713.56|5712.86|5713.31|5712.61|5713.56|5712.86|5713.31|5712.61|12
1730425180000|2024-11-01 01:39:40|||||||||20
1730425190000|2024-11-01 01:39:50|5713.18|5712.48|5712.81|5712.11|5713.18|5712.48|5712.81|5712.11|11
1730425200000|2024-11-01 01:40:00|5712.56|5711.86|5712.06|5711.36|5712.56|5711.86|5712.06|5711.36|33
1730425210000|2024-11-01 01:40:10|5711.93|5711.23|5712.31|5711.61|5712.31|5711.61|5711.68|5710.98|34
1730425230000|2024-11-01 01:40:30|5712.18|5711.48|5712.06|5711.36|5712.31|5711.61|5712.06|5711.36|16
1730425240000|2024-11-01 01:40:40|5711.81|5711.11|5711.81|5711.11|5712.06|5711.36|5711.81|5711.11|23
1730425250000|2024-11-01 01:40:50|5712.06|5711.36|5712.31|5711.61|5712.31|5711.61|5712.06|5711.36|37
1730425260000|2024-11-01 01:41:00|5712.06|5711.36|5711.81|5711.11|5712.06|5711.36|5711.81|5711.11|12
1730425270000|2024-11-01 01:41:10|5712.06|5711.36|5711.81|5711.11|5712.06|5711.36|5711.81|5711.11|13
1730425280000|2024-11-01 01:41:20|5711.68|5710.98|5711.56|5710.86|5711.68|5710.98|5711.56|5710.86|23
1730425290000|2024-11-01 01:41:30|5711.31|5710.61|5711.31|5710.61|5711.56|5710.86|5711.31|5710.61|28
1730425300000|2024-11-01 01:41:40|5711.43|5710.73|5711.31|5710.61|5711.43|5710.73|5711.31|5710.61|16
1730425310000|2024-11-01 01:41:50|5711.43|5710.73|5711.56|5710.86|5711.56|5710.86|5711.43|5710.73|21
1730425320000|2024-11-01 01:42:00|5711.43|5710.73|5711.43|5710.73|5711.56|5710.86|5711.31|5710.61|31
1730425330000|2024-11-01 01:42:10|5711.56|5710.86|5711.56|5710.86|5711.56|5710.86|5711.56|5710.86|1
1730425340000|2024-11-01 01:42:20|5711.81|5711.11|5712.06|5711.36|5712.06|5711.36|5711.81|5711.11|32
1730425350000|2024-11-01 01:42:30|5712.18|5711.48|5712.06|5711.36|5712.31|5711.61|5711.81|5711.11|40
1730425360000|2024-11-01 01:42:40|5711.93|5711.23|5712.06|5711.36|5712.06|5711.36|5711.81|5711.11|14
1730425370000|2024-11-01 01:42:50|5712.18|5711.48|5712.31|5711.61|5712.31|5711.61|5712.18|5711.48|15
1730425380000|2024-11-01 01:43:00|5712.18|5711.48|5712.06|5711.36|5712.31|5711.61|5712.06|5711.36|11
1730425390000|2024-11-01 01:43:10|5712.18|5711.48|5712.31|5711.61|5712.31|5711.61|5712.18|5711.48|8
1730425400000|2024-11-01 01:43:20|5712.18|5711.48|5712.06|5711.36|5712.18|5711.48|5711.81|5711.11|31
1730425410000|2024-11-01 01:43:30|5711.93|5711.23|5711.81|5711.11|5712.06|5711.36|5711.81|5711.11|26
1730425420000|2024-11-01 01:43:40|5712.06|5711.36|5711.81|5711.11|5712.06|5711.36|5711.81|5711.11|13
1730425430000|2024-11-01 01:43:50|5711.56|5710.86|5711.56|5710.86|5711.68|5710.98|5711.56|5710.86|21
1730425440000|2024-11-01 01:44:00|5711.68|5710.98|5712.06|5711.36|5712.06|5711.36|5711.68|5710.98|38
1730425450000|2024-11-01 01:44:10|5711.93|5711.23|5711.81|5711.11|5712.06|5711.36|5711.81|5711.11|24
1730425460000|2024-11-01 01:44:20|5711.93|5711.23|5711.81|5711.11|5711.93|5711.23|5711.81|5711.11|6
1730425470000|2024-11-01 01:44:30|5711.93|5711.23|5711.81|5711.11|5712.06|5711.36|5711.81|5711.11|6
1730425480000|2024-11-01 01:44:40|5711.56|5710.86|5711.56|5710.86|5711.56|5710.86|5711.56|5710.86|11
1730425490000|2024-11-01 01:44:50|5711.68|5710.98|5712.06|5711.36|5712.06|5711.36|5711.68|5710.98|30
1730425500000|2024-11-01 01:45:00|5712.18|5711.48|5712.06|5711.36|5712.18|5711.48|5712.06|5711.36|14
1730425510000|2024-11-01 01:45:10|5712.31|5711.61|5712.06|5711.36|5712.56|5711.86|5712.06|5711.36|22
1730425520000|2024-11-01 01:45:20|5712.18|5711.48|5712.31|5711.61|5712.56|5711.86|5712.06|5711.36|44
1730425530000|2024-11-01 01:45:30|5712.43|5711.73|5712.31|5711.61|5712.43|5711.73|5712.31|5711.61|3
1730425540000|2024-11-01 01:45:40|5712.18|5711.48|5712.06|5711.36|5712.18|5711.48|5712.06|5711.36|11
1730425550000|2024-11-01 01:45:50|5712.31|5711.61|5712.06|5711.36|5712.31|5711.61|5712.06|5711.36|31
1730425560000|2024-11-01 01:46:00|5712.18|5711.48|5712.31|5711.61|5712.31|5711.61|5712.18|5711.48|1
1730425570000|2024-11-01 01:46:10|5712.18|5711.48|5712.56|5711.86|5712.56|5711.86|5712.06|5711.36|25
1730425580000|2024-11-01 01:46:20|5712.81|5712.11|5712.81|5712.11|5712.81|5712.11|5712.81|5712.11|8
1730425590000|2024-11-01 01:46:30|5712.68|5711.98|5712.81|5712.11|5712.81|5712.11|5712.68|5711.98|17
1730425600000|2024-11-01 01:46:40|5712.68|5711.98|5712.56|5711.86|5712.68|5711.98|5712.56|5711.86|25
1730425610000|2024-11-01 01:46:50|5712.43|5711.73|5712.06|5711.36|5712.43|5711.73|5712.06|5711.36|19
1730425620000|2024-11-01 01:47:00|5711.81|5711.11|5712.06|5711.36|5712.31|5711.61|5711.81|5711.11|35
1730425630000|2024-11-01 01:47:10|5712.18|5711.48|5712.06|5711.36|5712.31|5711.61|5712.06|5711.36|14
1730425640000|2024-11-01 01:47:20|5712.18|5711.48|5712.31|5711.61|5712.56|5711.86|5712.06|5711.36|14
1730425650000|2024-11-01 01:47:30|5712.43|5711.73|5712.56|5711.86|5712.56|5711.86|5712.31|5711.61|9
1730425660000|2024-11-01 01:47:40|5712.31|5711.61|5712.31|5711.61|5712.31|5711.61|5712.31|5711.61|5
1730425670000|2024-11-01 01:47:50|5712.43|5711.73|5712.56|5711.86|5712.56|5711.86|5712.43|5711.73|8
1730425680000|2024-11-01 01:48:00|5712.31|5711.61|5712.43|5711.73|5712.43|5711.73|5712.31|5711.61|7
1730425690000|2024-11-01 01:48:10|5712.56|5711.86|5712.56|5711.86|5712.56|5711.86|5712.31|5711.61|7
1730425700000|2024-11-01 01:48:20|5712.81|5712.11|5712.56|5711.86|5712.81|5712.11|5712.31|5711.61|23
1730425710000|2024-11-01 01:48:30|5712.43|5711.73|5711.81|5711.11|5712.43|5711.73|5711.81|5711.11|22
1730425720000|2024-11-01 01:48:40|5711.93|5711.23|5712.06|5711.36|5712.06|5711.36|5711.81|5711.11|16
1730425730000|2024-11-01 01:48:50|5711.81|5711.11|5712.06|5711.36|5712.06|5711.36|5711.81|5711.11|15
1730425740000|2024-11-01 01:49:00|5711.93|5711.23|5712.31|5711.61|5712.31|5711.61|5711.81|5711.11|39
1730425750000|2024-11-01 01:49:10|5712.18|5711.48|5712.06|5711.36|5712.18|5711.48|5712.06|5711.36|4
1730425760000|2024-11-01 01:49:20|5712.18|5711.48|5712.31|5711.61|5712.31|5711.61|5712.18|5711.48|9
1730425770000|2024-11-01 01:49:30|5712.06|5711.36|5712.06|5711.36|5712.06|5711.36|5712.06|5711.36|11
1730425780000|2024-11-01 01:49:40|5712.18|5711.48|5712.06|5711.36|5712.31|5711.61|5712.06|5711.36|4
1730425800000|2024-11-01 01:50:00|5712.18|5711.48|5712.06|5711.36|5712.31|5711.61|5712.06|5711.36|31
1730425820000|2024-11-01 01:50:20|5712.18|5711.48|5711.81|5711.11|5712.18|5711.48|5711.81|5711.11|20
1730425830000|2024-11-01 01:50:30|5711.56|5710.86|5711.56|5710.86|5711.56|5710.86|5711.56|5710.86|26
1730425840000|2024-11-01 01:50:40|5711.81|5711.11|5711.68|5710.98|5711.81|5711.11|5711.56|5710.86|26
1730425850000|2024-11-01 01:50:50|5711.56|5710.86|5711.81|5711.11|5711.81|5711.11|5711.56|5710.86|22
1730425860000|2024-11-01 01:51:00|5711.93|5711.23|5712.06|5711.36|5712.06|5711.36|5711.68|5710.98|40
1730425870000|2024-11-01 01:51:10|5711.81|5711.11|5712.06|5711.36|5712.06|5711.36|5711.81|5711.11|17
1730425880000|2024-11-01 01:51:20|5711.93|5711.23|5712.06|5711.36|5712.06|5711.36|5711.81|5711.11|17
1730425890000|2024-11-01 01:51:30|5712.18|5711.48|5712.31|5711.61|5712.31|5711.61|5712.06|5711.36|16
1730425900000|2024-11-01 01:51:40|5712.56|5711.86|5712.31|5711.61|5712.56|5711.86|5712.31|5711.61|31
1730425910000|2024-11-01 01:51:50|5712.43|5711.73|5712.31|5711.61|5712.56|5711.86|5712.31|5711.61|30
1730425920000|2024-11-01 01:52:00|5712.18|5711.48|5711.93|5711.23|5712.18|5711.48|5711.81|5711.11|19
1730425930000|2024-11-01 01:52:10|5712.06|5711.36|5712.06|5711.36|5712.06|5711.36|5711.93|5711.23|4
1730425940000|2024-11-01 01:52:20|||||||||2
1730425950000|2024-11-01 01:52:30|5711.81|5711.11|5711.81|5711.11|5711.81|5711.11|5711.81|5711.11|29
1730425960000|2024-11-01 01:52:40|5711.93|5711.23|5712.06|5711.36|5712.06|5711.36|5711.81|5711.11|6
1730425970000|2024-11-01 01:52:50|5711.93|5711.23|5711.56|5710.86|5711.93|5711.23|5711.31|5710.61|20
1730425980000|2024-11-01 01:53:00|5711.43|5710.73|5710.81|5710.11|5711.43|5710.73|5710.81|5710.11|23
1730425990000|2024-11-01 01:53:10|5710.93|5710.23|5710.56|5709.86|5711.06|5710.36|5710.56|5709.86|20
1730426000000|2024-11-01 01:53:20|5710.68|5709.98|5711.06|5710.36|5711.06|5710.36|5710.68|5709.98|47
1730426010000|2024-11-01 01:53:30|5711.18|5710.48|5711.06|5710.36|5711.31|5710.61|5711.06|5710.36|12
1730426020000|2024-11-01 01:53:40|5711.18|5710.48|5710.81|5710.11|5711.31|5710.61|5710.81|5710.11|6
1730426030000|2024-11-01 01:53:50|5710.93|5710.23|5710.81|5710.11|5711.06|5710.36|5710.81|5710.11|20
1730426040000|2024-11-01 01:54:00|5710.93|5710.23|5710.56|5709.86|5710.93|5710.23|5710.56|5709.86|15
1730426050000|2024-11-01 01:54:10|5710.43|5709.73|5710.81|5710.11|5710.81|5710.11|5710.31|5709.61|32
1730426060000|2024-11-01 01:54:20|5711.06|5710.36|5711.06|5710.36|5711.06|5710.36|5710.93|5710.23|28
1730426070000|2024-11-01 01:54:30|5711.31|5710.61|5711.31|5710.61|5711.31|5710.61|5711.18|5710.48|6
1730426080000|2024-11-01 01:54:40|5711.18|5710.48|5711.06|5710.36|5711.18|5710.48|5711.06|5710.36|12
1730426090000|2024-11-01 01:54:50|5711.18|5710.48|5710.81|5710.11|5711.18|5710.48|5710.81|5710.11|22
1730426100000|2024-11-01 01:55:00|5710.56|5709.86|5710.81|5710.11|5710.81|5710.11|5710.56|5709.86|13
1730426110000|2024-11-01 01:55:10|5710.56|5709.86|5710.81|5710.11|5710.81|5710.11|5710.56|5709.86|18
1730426120000|2024-11-01 01:55:20|5710.56|5709.86|5710.81|5710.11|5710.81|5710.11|5710.56|5709.86|36
1730426130000|2024-11-01 01:55:30|5710.68|5709.98|5710.56|5709.86|5710.81|5710.11|5710.56|5709.86|18
1730426140000|2024-11-01 01:55:40|||||||||2
1730426150000|2024-11-01 01:55:50|5710.06|5709.36|5710.06|5709.36|5710.06|5709.36|5710.06|5709.36|37
1730426160000|2024-11-01 01:56:00|5710.18|5709.48|5710.56|5709.86|5710.81|5710.11|5710.18|5709.48|14
1730426170000|2024-11-01 01:56:10|5710.68|5709.98|5710.81|5710.11|5711.06|5710.36|5710.56|5709.86|38
1730426190000|2024-11-01 01:56:30|5710.93|5710.23|5711.06|5710.36|5711.06|5710.36|5710.93|5710.23|9
1730426200000|2024-11-01 01:56:40|||||||||1
1730426210000|2024-11-01 01:56:50|5710.81|5710.11|5710.81|5710.11|5710.81|5710.11|5710.81|5710.11|39
1730426220000|2024-11-01 01:57:00|5711.06|5710.36|5710.56|5709.86|5711.06|5710.36|5710.56|5709.86|30
1730426230000|2024-11-01 01:57:10|5710.68|5709.98|5711.06|5710.36|5711.31|5710.61|5710.68|5709.98|13
1730426240000|2024-11-01 01:57:20|5710.81|5710.11|5711.06|5710.36|5711.06|5710.36|5710.81|5710.11|15
1730426250000|2024-11-01 01:57:30|5711.18|5710.48|5711.56|5710.86|5711.56|5710.86|5711.18|5710.48|31
1730426260000|2024-11-01 01:57:40|5711.43|5710.73|5711.31|5710.61|5711.43|5710.73|5711.31|5710.61|13
1730426270000|2024-11-01 01:57:50|5711.43|5710.73|5711.56|5710.86|5711.56|5710.86|5711.31|5710.61|14
1730426290000|2024-11-01 01:58:10|5711.68|5710.98|5711.56|5710.86|5711.68|5710.98|5711.56|5710.86|10
1730426300000|2024-11-01 01:58:20|5711.31|5710.61|5711.56|5710.86|5711.56|5710.86|5711.31|5710.61|19
1730426310000|2024-11-01 01:58:30|||||||||18
1730426320000|2024-11-01 01:58:40|||||||||4
1730426330000|2024-11-01 01:58:50|||||||||2
1730426340000|2024-11-01 01:59:00|5711.31|5710.61|5711.56|5710.86|5711.56|5710.86|5711.31|5710.61|54
1730426360000|2024-11-01 01:59:20|5711.81|5711.11|5711.81|5711.11|5711.81|5711.11|5711.81|5711.11|13
1730426370000|2024-11-01 01:59:30|5711.68|5710.98|5711.81|5711.11|5711.81|5711.11|5711.68|5710.98|26
1730426380000|2024-11-01 01:59:40|5711.68|5710.98|5711.56|5710.86|5711.81|5711.11|5711.31|5710.61|18
1730426390000|2024-11-01 01:59:50|5711.43|5710.73|5711.31|5710.61|5711.43|5710.73|5711.31|5710.61|2
1730426400000|2024-11-01 02:00:00|5711.56|5710.86|5710.56|5709.86|5711.56|5710.86|5710.56|5709.86|72
1730426410000|2024-11-01 02:00:10|5710.68|5709.98|5710.31|5709.61|5710.81|5710.11|5710.06|5709.36|47
1730426420000|2024-11-01 02:00:20|5710.06|5709.36|5710.31|5709.61|5710.31|5709.61|5710.06|5709.36|23
1730426430000|2024-11-01 02:00:30|5710.18|5709.48|5710.56|5709.86|5710.56|5709.86|5710.18|5709.48|16
1730426440000|2024-11-01 02:00:40|5710.31|5709.61|5710.06|5709.36|5710.31|5709.61|5710.06|5709.36|22
1730426450000|2024-11-01 02:00:50|5709.81|5709.11|5710.06|5709.36|5710.06|5709.36|5709.81|5709.11|52
1730426460000|2024-11-01 02:01:00|5709.93|5709.23|5710.06|5709.36|5710.06|5709.36|5709.93|5709.23|14
1730426470000|2024-11-01 02:01:10|5709.93|5709.23|5709.56|5708.86|5710.06|5709.36|5709.56|5708.86|24
1730426480000|2024-11-01 02:01:20|5709.43|5708.73|5709.31|5708.61|5709.56|5708.86|5709.31|5708.61|39
1730426490000|2024-11-01 02:01:30|5709.56|5708.86|5709.81|5709.11|5709.81|5709.11|5709.56|5708.86|25
1730426500000|2024-11-01 02:01:40|||||||||33
1730426510000|2024-11-01 02:01:50|||||||||1
1730426520000|2024-11-01 02:02:00|5709.93|5709.23|5710.06|5709.36|5710.31|5709.61|5709.93|5709.23|51
1730426530000|2024-11-01 02:02:10|5710.31|5709.61|5710.18|5709.48|5710.31|5709.61|5710.06|5709.36|56
1730426540000|2024-11-01 02:02:20|5710.06|5709.36|5710.06|5709.36|5710.18|5709.48|5710.06|5709.36|21
1730426550000|2024-11-01 02:02:30|5710.18|5709.48|5710.68|5709.98|5710.81|5710.11|5710.18|5709.48|30
1730426560000|2024-11-01 02:02:40|5710.56|5709.86|5710.31|5709.61|5710.56|5709.86|5710.31|5709.61|22
1730426570000|2024-11-01 02:02:50|5710.43|5709.73|5710.31|5709.61|5710.43|5709.73|5710.31|5709.61|4
1730426580000|2024-11-01 02:03:00|5710.43|5709.73|5710.06|5709.36|5710.56|5709.86|5710.06|5709.36|24
1730426590000|2024-11-01 02:03:10|5709.81|5709.11|5710.06|5709.36|5710.06|5709.36|5709.81|5709.11|22
1730426600000|2024-11-01 02:03:20|5709.93|5709.23|5710.31|5709.61|5710.31|5709.61|5709.93|5709.23|11
1730426610000|2024-11-01 02:03:30|5710.56|5709.86|5710.81|5710.11|5711.06|5710.36|5710.56|5709.86|36
1730426620000|2024-11-01 02:03:40|5710.68|5709.98|5710.68|5709.98|5710.81|5710.11|5710.56|5709.86|18
1730426630000|2024-11-01 02:03:50|5710.56|5709.86|5710.31|5709.61|5710.56|5709.86|5710.31|5709.61|6
1730426640000|2024-11-01 02:04:00|5710.06|5709.36|5710.06|5709.36|5710.31|5709.61|5710.06|5709.36|41
1730426650000|2024-11-01 02:04:10|5710.18|5709.48|5709.56|5708.86|5710.31|5709.61|5709.56|5708.86|48
1730426660000|2024-11-01 02:04:20|5709.43|5708.73|5709.81|5709.11|5709.81|5709.11|5709.31|5708.61|34
1730426670000|2024-11-01 02:04:30|5709.68|5708.98|5709.81|5709.11|5709.81|5709.11|5709.56|5708.86|28
1730426680000|2024-11-01 02:04:40|5709.68|5708.98|5709.56|5708.86|5709.81|5709.11|5709.56|5708.86|32
1730426690000|2024-11-01 02:04:50|5709.81|5709.11|5709.68|5708.98|5709.81|5709.11|5709.56|5708.86|34
1730426700000|2024-11-01 02:05:00|5709.81|5709.11|5710.31|5709.61|5710.31|5709.61|5709.68|5708.98|36
1730426710000|2024-11-01 02:05:10|5710.18|5709.48|5710.31|5709.61|5710.31|5709.61|5710.06|5709.36|18
1730426720000|2024-11-01 02:05:20|5710.18|5709.48|5710.31|5709.61|5710.31|5709.61|5710.06|5709.36|2
1730426730000|2024-11-01 02:05:30|5710.18|5709.48|5710.31|5709.61|5710.31|5709.61|5710.06|5709.36|6
1730426740000|2024-11-01 02:05:40|5710.18|5709.48|5710.06|5709.36|5710.31|5709.61|5710.06|5709.36|15
1730426750000|2024-11-01 02:05:50|5710.18|5709.48|5710.56|5709.86|5710.56|5709.86|5710.18|5709.48|29
1730426760000|2024-11-01 02:06:00|5710.43|5709.73|5710.56|5709.86|5710.81|5710.11|5710.43|5709.73|30
1730426770000|2024-11-01 02:06:10|5710.06|5709.36|5710.31|5709.61|5710.31|5709.61|5710.06|5709.36|42
1730426780000|2024-11-01 02:06:20|5710.56|5709.86|5710.06|5709.36|5710.56|5709.86|5710.06|5709.36|18
1730426790000|2024-11-01 02:06:30|5709.81|5709.11|5709.81|5709.11|5710.06|5709.36|5709.81|5709.11|20
1730426800000|2024-11-01 02:06:40|5709.56|5708.86|5709.31|5708.61|5709.56|5708.86|5709.31|5708.61|50
1730426810000|2024-11-01 02:06:50|5709.56|5708.86|5709.56|5708.86|5709.56|5708.86|5709.56|5708.86|12
1730426820000|2024-11-01 02:07:00|5709.68|5708.98|5709.56|5708.86|5709.81|5709.11|5709.56|5708.86|21
1730426830000|2024-11-01 02:07:10|5709.43|5708.73|5709.31|5708.61|5709.43|5708.73|5709.06|5708.36|35
1730426840000|2024-11-01 02:07:20|5709.18|5708.48|5709.06|5708.36|5709.18|5708.48|5709.06|5708.36|3
1730426850000|2024-11-01 02:07:30|5709.18|5708.48|5709.31|5708.61|5709.31|5708.61|5708.81|5708.11|117
1730426860000|2024-11-01 02:07:40|5709.56|5708.86|5709.31|5708.61|5709.56|5708.86|5709.31|5708.61|28
1730426870000|2024-11-01 02:07:50|5709.43|5708.73|5709.31|5708.61|5709.56|5708.86|5709.31|5708.61|25
1730426880000|2024-11-01 02:08:00|5709.06|5708.36|5708.81|5708.11|5709.06|5708.36|5708.81|5708.11|13
1730426890000|2024-11-01 02:08:10|5709.06|5708.36|5709.06|5708.36|5709.06|5708.36|5709.06|5708.36|3
1730426900000|2024-11-01 02:08:20|5708.93|5708.23|5708.68|5707.98|5708.93|5708.23|5708.56|5707.86|27
1730426910000|2024-11-01 02:08:30|5708.81|5708.11|5708.81|5708.11|5708.81|5708.11|5708.56|5707.86|60
1730426920000|2024-11-01 02:08:40|||||||||4
1730426930000|2024-11-01 02:08:50|5708.56|5707.86|5708.81|5708.11|5708.81|5708.11|5708.56|5707.86|15
1730426940000|2024-11-01 02:09:00|5708.93|5708.23|5708.93|5708.23|5708.93|5708.23|5708.93|5708.23|1
1730426950000|2024-11-01 02:09:10|5709.06|5708.36|5709.06|5708.36|5709.18|5708.48|5709.06|5708.36|26
1730426980000|2024-11-01 02:09:40|5708.81|5708.11|5708.81|5708.11|5708.81|5708.11|5708.81|5708.11|21
1730426990000|2024-11-01 02:09:50|5708.93|5708.23|5708.93|5708.23|5708.93|5708.23|5708.93|5708.23|9
1730427000000|2024-11-01 02:10:00|5708.81|5708.11|5708.81|5708.11|5708.81|5708.11|5708.56|5707.86|36
1730427010000|2024-11-01 02:10:10|5708.68|5707.98|5708.56|5707.86|5708.68|5707.98|5708.56|5707.86|14
1730427020000|2024-11-01 02:10:20|5708.43|5707.73|5708.31|5707.61|5708.43|5707.73|5708.31|5707.61|37
1730427030000|2024-11-01 02:10:30|5708.06|5707.36|5708.06|5707.36|5708.31|5707.61|5708.06|5707.36|60
1730427040000|2024-11-01 02:10:40|5708.18|5707.48|5708.31|5707.61|5708.31|5707.61|5708.18|5707.48|26
1730427050000|2024-11-01 02:10:50|5708.06|5707.36|5708.06|5707.36|5708.31|5707.61|5708.06|5707.36|31
1730427060000|2024-11-01 02:11:00|5707.93|5707.23|5707.81|5707.11|5708.06|5707.36|5707.68|5706.98|34
1730427070000|2024-11-01 02:11:10|5707.31|5706.61|5707.31|5706.61|5707.31|5706.61|5707.31|5706.61|87
1730427080000|2024-11-01 02:11:20|5707.18|5706.48|5707.31|5706.61|5707.31|5706.61|5707.06|5706.36|14
1730427090000|2024-11-01 02:11:30|5707.06|5706.36|5707.31|5706.61|5707.31|5706.61|5707.06|5706.36|20
1730427100000|2024-11-01 02:11:40|5707.56|5706.86|5707.56|5706.86|5707.56|5706.86|5707.43|5706.73|25
1730427110000|2024-11-01 02:11:50|5707.68|5706.98|5707.68|5706.98|5707.68|5706.98|5707.68|5706.98|21
1730427120000|2024-11-01 02:12:00|5707.81|5707.11|5707.31|5706.61|5707.81|5707.11|5707.31|5706.61|22
1730427130000|2024-11-01 02:12:10|5707.18|5706.48|5706.81|5706.11|5707.18|5706.48|5706.81|5706.11|52
1730427140000|2024-11-01 02:12:20|5706.68|5705.98|5706.56|5705.86|5706.68|5705.98|5706.56|5705.86|22
1730427150000|2024-11-01 02:12:30|5706.68|5705.98|5706.81|5706.11|5706.81|5706.11|5706.56|5705.86|15
1730427160000|2024-11-01 02:12:40|5706.68|5705.98|5706.81|5706.11|5706.81|5706.11|5706.68|5705.98|7
1730427170000|2024-11-01 02:12:50|5706.68|5705.98|5706.06|5705.36|5706.81|5706.11|5706.06|5705.36|95
1730427180000|2024-11-01 02:13:00|5705.81|5705.11|5703.56|5702.86|5705.81|5705.11|5703.31|5702.61|436
1730427190000|2024-11-01 02:13:10|5703.43|5702.73|5703.81|5703.11|5704.06|5703.36|5703.06|5702.36|140
1730427200000|2024-11-01 02:13:20|5704.06|5703.36|5704.06|5703.36|5704.06|5703.36|5703.81|5703.11|50
1730427210000|2024-11-01 02:13:30|||||||||2
1730427220000|2024-11-01 02:13:40|5703.81|5703.11|5704.06|5703.36|5704.06|5703.36|5703.81|5703.11|36
1730427230000|2024-11-01 02:13:50|5703.93|5703.23|5704.06|5703.36|5704.06|5703.36|5703.81|5703.11|40
1730427240000|2024-11-01 02:14:00|5703.93|5703.23|5703.06|5702.36|5703.93|5703.23|5702.81|5702.11|68
1730427250000|2024-11-01 02:14:10|5702.93|5702.23|5704.31|5703.61|5704.31|5703.61|5702.93|5702.23|64
1730427260000|2024-11-01 02:14:20|5704.43|5703.73|5704.81|5704.11|5704.81|5704.11|5704.43|5703.73|32
1730427270000|2024-11-01 02:14:30|5704.93|5704.23|5705.31|5704.61|5705.31|5704.61|5704.81|5704.11|43
1730427280000|2024-11-01 02:14:40|5705.18|5704.48|5705.56|5704.86|5705.56|5704.86|5705.06|5704.36|46
1730427290000|2024-11-01 02:14:50|5705.31|5704.61|5705.81|5705.11|5705.81|5705.11|5705.31|5704.61|51
1730427300000|2024-11-01 02:15:00|5705.68|5704.98|5704.81|5704.11|5705.68|5704.98|5704.81|5704.11|62
1730427310000|2024-11-01 02:15:10|5704.68|5703.98|5703.81|5703.11|5704.68|5703.98|5703.81|5703.11|76
1730427320000|2024-11-01 02:15:20|5703.56|5702.86|5704.56|5703.86|5704.81|5704.11|5703.56|5702.86|70
1730427330000|2024-11-01 02:15:30|||||||||7
1730427340000|2024-11-01 02:15:40|5704.68|5703.98|5704.56|5703.86|5704.81|5704.11|5704.56|5703.86|15
1730427350000|2024-11-01 02:15:50|5704.43|5703.73|5705.06|5704.36|5705.06|5704.36|5704.43|5703.73|42
1730427360000|2024-11-01 02:16:00|5704.93|5704.23|5705.81|5705.11|5705.81|5705.11|5704.81|5704.11|47
1730427370000|2024-11-01 02:16:10|5705.68|5704.98|5705.56|5704.86|5705.93|5705.23|5705.56|5704.86|102
1730427380000|2024-11-01 02:16:20|5705.68|5704.98|5705.81|5705.11|5705.81|5705.11|5705.68|5704.98|10
1730427390000|2024-11-01 02:16:30|5705.93|5705.23|5705.81|5705.11|5706.06|5705.36|5705.81|5705.11|54
1730427400000|2024-11-01 02:16:40|5706.06|5705.36|5705.81|5705.11|5706.06|5705.36|5705.81|5705.11|12
1730427410000|2024-11-01 02:16:50|5705.93|5705.23|5705.81|5705.11|5706.06|5705.36|5705.81|5705.11|12
1730427420000|2024-11-01 02:17:00|5705.93|5705.23|5705.56|5704.86|5706.06|5705.36|5705.56|5704.86|31
1730427430000|2024-11-01 02:17:10|5705.31|5704.61|5705.56|5704.86|5705.56|5704.86|5705.18|5704.48|77
1730427440000|2024-11-01 02:17:20|5705.68|5704.98|5705.68|5704.98|5705.81|5705.11|5705.68|5704.98|22
1730427450000|2024-11-01 02:17:30|5705.81|5705.11|5706.18|5705.48|5706.18|5705.48|5705.81|5705.11|28
1730427460000|2024-11-01 02:17:40|5706.31|5705.61|5705.81|5705.11|5706.31|5705.61|5705.81|5705.11|40
1730427470000|2024-11-01 02:17:50|5705.68|5704.98|5706.06|5705.36|5706.06|5705.36|5705.68|5704.98|30
1730427480000|2024-11-01 02:18:00|5705.93|5705.23|5705.81|5705.11|5705.93|5705.23|5705.56|5704.86|40
1730427490000|2024-11-01 02:18:10|5705.68|5704.98|5705.56|5704.86|5705.68|5704.98|5705.56|5704.86|4
1730427500000|2024-11-01 02:18:20|5705.43|5704.73|5705.56|5704.86|5705.56|5704.86|5705.31|5704.61|16
1730427510000|2024-11-01 02:18:30|5705.81|5705.11|5706.06|5705.36|5706.06|5705.36|5705.56|5704.86|36
1730427520000|2024-11-01 02:18:40|5706.18|5705.48|5706.31|5705.61|5706.56|5705.86|5706.18|5705.48|36
1730427530000|2024-11-01 02:18:50|5706.43|5705.73|5706.56|5705.86|5706.56|5705.86|5706.43|5705.73|20
1730427540000|2024-11-01 02:19:00|5706.68|5705.98|5706.81|5706.11|5706.81|5706.11|5706.56|5705.86|20
1730427550000|2024-11-01 02:19:10|5706.93|5706.23|5707.31|5706.61|5707.31|5706.61|5706.93|5706.23|26
1730427560000|2024-11-01 02:19:20|5707.18|5706.48|5707.31|5706.61|5707.31|5706.61|5707.06|5706.36|11
1730427570000|2024-11-01 02:19:30|5707.18|5706.48|5707.06|5706.36|5707.18|5706.48|5707.06|5706.36|22
1730427580000|2024-11-01 02:19:40|5707.18|5706.48|5707.31|5706.61|5707.31|5706.61|5707.18|5706.48|7
1730427590000|2024-11-01 02:19:50|5707.06|5706.36|5707.31|5706.61|5707.31|5706.61|5707.06|5706.36|36
1730427600000|2024-11-01 02:20:00|5707.56|5706.86|5707.31|5706.61|5707.56|5706.86|5707.06|5706.36|67
1730427610000|2024-11-01 02:20:10|5707.06|5706.36|5707.06|5706.36|5707.31|5706.61|5707.06|5706.36|27
1730427620000|2024-11-01 02:20:20|5707.18|5706.48|5707.31|5706.61|5707.31|5706.61|5707.06|5706.36|13
1730427630000|2024-11-01 02:20:30|5707.43|5706.73|5707.56|5706.86|5707.56|5706.86|5707.31|5706.61|33
1730427640000|2024-11-01 02:20:40|5707.31|5706.61|5707.56|5706.86|5707.56|5706.86|5707.31|5706.61|29
1730427650000|2024-11-01 02:20:50|5707.68|5706.98|5707.56|5706.86|5707.68|5706.98|5707.56|5706.86|13
1730427660000|2024-11-01 02:21:00|5707.68|5706.98|5707.68|5706.98|5707.81|5707.11|5707.56|5706.86|36
1730427670000|2024-11-01 02:21:10|5707.81|5707.11|5707.81|5707.11|5707.81|5707.11|5707.56|5706.86|9
1730427700000|2024-11-01 02:21:40|5707.93|5707.23|5708.06|5707.36|5708.06|5707.36|5707.93|5707.23|18
1730427710000|2024-11-01 02:21:50|||||||||26
1730427720000|2024-11-01 02:22:00|5707.93|5707.23|5707.81|5707.11|5707.93|5707.23|5707.81|5707.11|12
1730427730000|2024-11-01 02:22:10|5707.68|5706.98|5707.81|5707.11|5707.81|5707.11|5707.68|5706.98|15
1730427740000|2024-11-01 02:22:20|5708.06|5707.36|5708.31|5707.61|5708.31|5707.61|5708.06|5707.36|30
1730427750000|2024-11-01 02:22:30|5708.06|5707.36|5708.06|5707.36|5708.31|5707.61|5708.06|5707.36|17
1730427760000|2024-11-01 02:22:40|5708.18|5707.48|5708.31|5707.61|5708.31|5707.61|5708.06|5707.36|27
1730427770000|2024-11-01 02:22:50|5708.43|5707.73|5708.56|5707.86|5708.56|5707.86|5708.43|5707.73|28
1730427780000|2024-11-01 02:23:00|5708.81|5708.11|5708.81|5708.11|5708.81|5708.11|5708.68|5707.98|26
1730427790000|2024-11-01 02:23:10|||||||||6
1730427800000|2024-11-01 02:23:20|5708.93|5708.23|5709.06|5708.36|5709.06|5708.36|5708.93|5708.23|42
1730427810000|2024-11-01 02:23:30|||||||||32
1730427820000|2024-11-01 02:23:40|5708.81|5708.11|5709.06|5708.36|5709.06|5708.36|5708.81|5708.11|33
1730427830000|2024-11-01 02:23:50|5708.81|5708.11|5708.81|5708.11|5708.81|5708.11|5708.81|5708.11|16
1730427840000|2024-11-01 02:24:00|5709.31|5708.61|5709.06|5708.36|5709.31|5708.61|5708.81|5708.11|67
1730427850000|2024-11-01 02:24:10|5709.18|5708.48|5709.06|5708.36|5709.31|5708.61|5709.06|5708.36|17
1730427860000|2024-11-01 02:24:20|5709.31|5708.61|5709.31|5708.61|5709.31|5708.61|5709.31|5708.61|29
1730427870000|2024-11-01 02:24:30|5709.06|5708.36|5709.06|5708.36|5709.06|5708.36|5709.06|5708.36|23
1730427880000|2024-11-01 02:24:40|5709.18|5708.48|5709.31|5708.61|5709.31|5708.61|5709.18|5708.48|8
1730427890000|2024-11-01 02:24:50|5709.56|5708.86|5709.81|5709.11|5709.81|5709.11|5709.43|5708.73|62
1730427900000|2024-11-01 02:25:00|5709.56|5708.86|5710.31|5709.61|5710.56|5709.86|5709.56|5708.86|96
1730427910000|2024-11-01 02:25:10|5710.18|5709.48|5710.18|5709.48|5710.31|5709.61|5710.18|5709.48|20
1730427920000|2024-11-01 02:25:20|5710.06|5709.36|5709.81|5709.11|5710.06|5709.36|5709.81|5709.11|46
1730427930000|2024-11-01 02:25:30|5709.93|5709.23|5710.31|5709.61|5710.31|5709.61|5709.81|5709.11|25
1730427940000|2024-11-01 02:25:40|5710.43|5709.73|5710.31|5709.61|5710.56|5709.86|5710.31|5709.61|15
1730427960000|2024-11-01 02:26:00|5710.43|5709.73|5710.81|5710.11|5710.81|5710.11|5710.43|5709.73|51
1730427970000|2024-11-01 02:26:10|5710.68|5709.98|5710.81|5710.11|5710.81|5710.11|5710.68|5709.98|4
1730427980000|2024-11-01 02:26:20|||||||||3
1730427990000|2024-11-01 02:26:30|5710.93|5710.23|5710.81|5710.11|5711.06|5710.36|5710.81|5710.11|20
1730428000000|2024-11-01 02:26:40|5710.93|5710.23|5710.56|5709.86|5711.06|5710.36|5710.56|5709.86|40
1730428010000|2024-11-01 02:26:50|5710.43|5709.73|5710.56|5709.86|5710.56|5709.86|5710.43|5709.73|29
1730428020000|2024-11-01 02:27:00|5710.31|5709.61|5710.31|5709.61|5710.56|5709.86|5710.31|5709.61|42
1730428030000|2024-11-01 02:27:10|5710.06|5709.36|5710.31|5709.61|5710.31|5709.61|5710.06|5709.36|18
1730428040000|2024-11-01 02:27:20|5710.56|5709.86|5710.56|5709.86|5710.56|5709.86|5710.56|5709.86|10
1730428050000|2024-11-01 02:27:30|5710.68|5709.98|5710.81|5710.11|5710.81|5710.11|5710.68|5709.98|6
1730428060000|2024-11-01 02:27:40|5710.93|5710.23|5710.56|5709.86|5711.06|5710.36|5710.56|5709.86|16
1730428070000|2024-11-01 02:27:50|5710.68|5709.98|5710.81|5710.11|5710.81|5710.11|5710.68|5709.98|16
1730428080000|2024-11-01 02:28:00|5710.93|5710.23|5711.18|5710.48|5711.31|5710.61|5710.93|5710.23|41
1730428090000|2024-11-01 02:28:10|5711.06|5710.36|5711.06|5710.36|5711.06|5710.36|5711.06|5710.36|1
1730428100000|2024-11-01 02:28:20|5711.18|5710.48|5711.06|5710.36|5711.18|5710.48|5711.06|5710.36|18
1730428110000|2024-11-01 02:28:30|||||||||7
1730428120000|2024-11-01 02:28:40|5710.81|5710.11|5711.06|5710.36|5711.06|5710.36|5710.81|5710.11|65
1730428130000|2024-11-01 02:28:50|||||||||2
1730428140000|2024-11-01 02:29:00|5711.18|5710.48|5711.31|5710.61|5711.56|5710.86|5711.18|5710.48|39
1730428150000|2024-11-01 02:29:10|5711.56|5710.86|5711.31|5710.61|5711.56|5710.86|5711.31|5710.61|13
1730428160000|2024-11-01 02:29:20|5711.06|5710.36|5710.81|5710.11|5711.06|5710.36|5710.81|5710.11|14
1730428170000|2024-11-01 02:29:30|5710.93|5710.23|5711.06|5710.36|5711.06|5710.36|5710.81|5710.11|9
1730428180000|2024-11-01 02:29:40|5710.81|5710.11|5711.06|5710.36|5711.06|5710.36|5710.81|5710.11|6
1730428190000|2024-11-01 02:29:50|5711.18|5710.48|5711.31|5710.61|5711.31|5710.61|5711.06|5710.36|11
1730428200000|2024-11-01 02:30:00|5711.18|5710.48|5711.06|5710.36|5711.56|5710.86|5711.06|5710.36|51
1730428210000|2024-11-01 02:30:10|5711.18|5710.48|5711.06|5710.36|5711.31|5710.61|5711.06|5710.36|5
1730428220000|2024-11-01 02:30:20|5710.81|5710.11|5710.81|5710.11|5710.93|5710.23|5710.68|5709.98|35
1730428230000|2024-11-01 02:30:30|5710.68|5709.98|5710.81|5710.11|5710.81|5710.11|5710.68|5709.98|21
1730428240000|2024-11-01 02:30:40|5711.06|5710.36|5711.06|5710.36|5711.06|5710.36|5710.81|5710.11|19
1730428250000|2024-11-01 02:30:50|5710.93|5710.23|5710.81|5710.11|5710.93|5710.23|5710.81|5710.11|6
1730428260000|2024-11-01 02:31:00|5710.93|5710.23|5710.31|5709.61|5710.93|5710.23|5710.31|5709.61|51
1730428270000|2024-11-01 02:31:10|5710.06|5709.36|5710.06|5709.36|5710.18|5709.48|5710.06|5709.36|38
1730428280000|2024-11-01 02:31:20|5710.31|5709.61|5710.31|5709.61|5710.31|5709.61|5710.31|5709.61|2
1730428290000|2024-11-01 02:31:30|5710.18|5709.48|5710.31|5709.61|5710.31|5709.61|5710.06|5709.36|12
1730428300000|2024-11-01 02:31:40|5710.18|5709.48|5710.06|5709.36|5710.31|5709.61|5710.06|5709.36|12
1730428310000|2024-11-01 02:31:50|5710.31|5709.61|5710.06|5709.36|5710.31|5709.61|5710.06|5709.36|7
1730428320000|2024-11-01 02:32:00|5710.31|5709.61|5710.31|5709.61|5710.56|5709.86|5710.06|5709.36|51
1730428330000|2024-11-01 02:32:10|5710.18|5709.48|5710.31|5709.61|5710.31|5709.61|5710.18|5709.48|4
1730428340000|2024-11-01 02:32:20|5710.56|5709.86|5710.81|5710.11|5710.81|5710.11|5710.56|5709.86|9
1730428350000|2024-11-01 02:32:30|5710.68|5709.98|5710.56|5709.86|5710.68|5709.98|5710.56|5709.86|10
1730428360000|2024-11-01 02:32:40|5710.68|5709.98|5710.56|5709.86|5710.81|5710.11|5710.56|5709.86|15
1730428370000|2024-11-01 02:32:50|||||||||2
1730428380000|2024-11-01 02:33:00|5710.81|5710.11|5710.31|5709.61|5710.81|5710.11|5710.31|5709.61|18
1730428390000|2024-11-01 02:33:10|5710.43|5709.73|5710.81|5710.11|5710.81|5710.11|5710.43|5709.73|5
1730428400000|2024-11-01 02:33:20|5710.56|5709.86|5710.56|5709.86|5710.56|5709.86|5710.56|5709.86|6
1730428420000|2024-11-01 02:33:40|||||||||10
1730428430000|2024-11-01 02:33:50|||||||||1
1730428440000|2024-11-01 02:34:00|5710.43|5709.73|5710.31|5709.61|5710.56|5709.86|5710.31|5709.61|20
1730428450000|2024-11-01 02:34:10|5710.43|5709.73|5710.56|5709.86|5710.56|5709.86|5710.43|5709.73|4
1730428460000|2024-11-01 02:34:20|5710.31|5709.61|5710.31|5709.61|5710.56|5709.86|5710.31|5709.61|18
1730428470000|2024-11-01 02:34:30|5710.43|5709.73|5710.81|5710.11|5710.81|5710.11|5710.43|5709.73|11
1730428480000|2024-11-01 02:34:40|5710.68|5709.98|5710.81|5710.11|5710.81|5710.11|5710.68|5709.98|7
1730428490000|2024-11-01 02:34:50|5710.93|5710.23|5710.81|5710.11|5710.93|5710.23|5710.81|5710.11|23
1730428500000|2024-11-01 02:35:00|5710.93|5710.23|5710.56|5709.86|5711.06|5710.36|5710.56|5709.86|15
1730428510000|2024-11-01 02:35:10|5710.43|5709.73|5710.56|5709.86|5710.56|5709.86|5710.43|5709.73|7
1730428520000|2024-11-01 02:35:20|5710.43|5709.73|5710.31|5709.61|5710.56|5709.86|5710.31|5709.61|23
1730428530000|2024-11-01 02:35:30|5710.43|5709.73|5710.81|5710.11|5710.81|5710.11|5710.31|5709.61|14
1730428540000|2024-11-01 02:35:40|||||||||4
1730428560000|2024-11-01 02:36:00|5710.93|5710.23|5711.06|5710.36|5711.31|5710.61|5710.81|5710.11|39
1730428570000|2024-11-01 02:36:10|5711.18|5710.48|5711.31|5710.61|5711.31|5710.61|5711.18|5710.48|5
1730428580000|2024-11-01 02:36:20|5711.18|5710.48|5711.06|5710.36|5711.18|5710.48|5710.81|5710.11|18
1730428590000|2024-11-01 02:36:30|5710.93|5710.23|5710.93|5710.23|5710.93|5710.23|5710.81|5710.11|22
1730428600000|2024-11-01 02:36:40|5711.06|5710.36|5711.18|5710.48|5711.31|5710.61|5710.81|5710.11|15
1730428610000|2024-11-01 02:36:50|5711.31|5710.61|5711.31|5710.61|5711.31|5710.61|5711.18|5710.48|6
1730428620000|2024-11-01 02:37:00|5711.18|5710.48|5711.31|5710.61|5711.31|5710.61|5711.06|5710.36|18
1730428640000|2024-11-01 02:37:20|||||||||3
1730428650000|2024-11-01 02:37:30|5711.43|5710.73|5711.56|5710.86|5711.56|5710.86|5711.43|5710.73|24
1730428660000|2024-11-01 02:37:40|5711.31|5710.61|5711.06|5710.36|5711.31|5710.61|5711.06|5710.36|19
1730428670000|2024-11-01 02:37:50|5711.18|5710.48|5711.06|5710.36|5711.18|5710.48|5711.06|5710.36|5
1730428680000|2024-11-01 02:38:00|5711.18|5710.48|5711.06|5710.36|5711.31|5710.61|5711.06|5710.36|32
1730428690000|2024-11-01 02:38:10|5711.18|5710.48|5711.31|5710.61|5711.43|5710.73|5711.06|5710.36|11
1730428700000|2024-11-01 02:38:20|5711.56|5710.86|5711.56|5710.86|5711.56|5710.86|5711.56|5710.86|53
1730428710000|2024-11-01 02:38:30|||||||||43
1730428720000|2024-11-01 02:38:40|||||||||6
1730428730000|2024-11-01 02:38:50|||||||||130
1730428740000|2024-11-01 02:39:00|5711.68|5710.98|5711.56|5710.86|5711.81|5711.11|5711.56|5710.86|20
1730428750000|2024-11-01 02:39:10|5711.68|5710.98|5711.56|5710.86|5711.68|5710.98|5711.56|5710.86|26
1730428760000|2024-11-01 02:39:20|5711.68|5710.98|5711.81|5711.11|5711.81|5711.11|5711.68|5710.98|8
1730428770000|2024-11-01 02:39:30|5711.68|5710.98|5711.81|5711.11|5711.81|5711.11|5711.56|5710.86|14
1730428780000|2024-11-01 02:39:40|5711.93|5711.23|5711.81|5711.11|5712.06|5711.36|5711.81|5711.11|63
1730428790000|2024-11-01 02:39:50|5711.93|5711.23|5712.31|5711.61|5712.31|5711.61|5711.93|5711.23|20
1730428800000|2024-11-01 02:40:00|||||||||12
1730428810000|2024-11-01 02:40:10|5712.18|5711.48|5712.06|5711.36|5712.18|5711.48|5712.06|5711.36|26
1730428820000|2024-11-01 02:40:20|5712.18|5711.48|5712.06|5711.36|5712.18|5711.48|5712.06|5711.36|20
1730428840000|2024-11-01 02:40:40|5711.93|5711.23|5712.06|5711.36|5712.06|5711.36|5711.93|5711.23|17
1730428850000|2024-11-01 02:40:50|5712.31|5711.61|5712.31|5711.61|5712.31|5711.61|5712.18|5711.48|15
1730428860000|2024-11-01 02:41:00|5712.18|5711.48|5712.31|5711.61|5712.31|5711.61|5712.06|5711.36|11
1730428870000|2024-11-01 02:41:10|5712.18|5711.48|5712.31|5711.61|5712.31|5711.61|5712.18|5711.48|8
1730428880000|2024-11-01 02:41:20|5712.43|5711.73|5712.56|5711.86|5712.56|5711.86|5712.43|5711.73|11
1730428890000|2024-11-01 02:41:30|||||||||2
1730428900000|2024-11-01 02:41:40|5712.68|5711.98|5712.56|5711.86|5712.68|5711.98|5712.56|5711.86|30
1730428910000|2024-11-01 02:41:50|5712.68|5711.98|5712.56|5711.86|5712.68|5711.98|5712.56|5711.86|38
1730428920000|2024-11-01 02:42:00|5712.43|5711.73|5712.31|5711.61|5712.43|5711.73|5712.31|5711.61|25
1730428930000|2024-11-01 02:42:10|5712.56|5711.86|5712.56|5711.86|5712.56|5711.86|5712.31|5711.61|27
1730428950000|2024-11-01 02:42:30|5712.31|5711.61|5712.43|5711.73|5712.56|5711.86|5712.31|5711.61|15
1730428960000|2024-11-01 02:42:40|5712.31|5711.61|5712.31|5711.61|5712.43|5711.73|5712.31|5711.61|9
1730428970000|2024-11-01 02:42:50|||||||||2
1730428980000|2024-11-01 02:43:00|5712.43|5711.73|5712.56|5711.86|5712.56|5711.86|5712.31|5711.61|23
1730428990000|2024-11-01 02:43:10|5712.43|5711.73|5712.31|5711.61|5712.43|5711.73|5712.31|5711.61|10
1730429000000|2024-11-01 02:43:20|||||||||2
1730429010000|2024-11-01 02:43:30|||||||||4
1730429020000|2024-11-01 02:43:40|5712.43|5711.73|5712.56|5711.86|5712.56|5711.86|5712.31|5711.61|28
1730429030000|2024-11-01 02:43:50|||||||||16
1730429040000|2024-11-01 02:44:00|5712.43|5711.73|5712.56|5711.86|5712.56|5711.86|5712.31|5711.61|6
1730429050000|2024-11-01 02:44:10|||||||||2
1730429060000|2024-11-01 02:44:20|5712.31|5711.61|5712.31|5711.61|5712.56|5711.86|5712.31|5711.61|35
1730429070000|2024-11-01 02:44:30|||||||||2
1730429090000|2024-11-01 02:44:50|5712.18|5711.48|5712.31|5711.61|5712.31|5711.61|5712.06|5711.36|43
1730429100000|2024-11-01 02:45:00|5712.56|5711.86|5712.56|5711.86|5712.56|5711.86|5712.56|5711.86|29
1730429110000|2024-11-01 02:45:10|5712.31|5711.61|5712.31|5711.61|5712.56|5711.86|5712.31|5711.61|80
1730429120000|2024-11-01 02:45:20|5712.43|5711.73|5712.56|5711.86|5712.56|5711.86|5712.43|5711.73|18
1730429130000|2024-11-01 02:45:30|||||||||1
1730429140000|2024-11-01 02:45:40|5712.81|5712.11|5712.56|5711.86|5712.81|5712.11|5712.56|5711.86|37
1730429150000|2024-11-01 02:45:50|5712.68|5711.98|5712.81|5712.11|5712.81|5712.11|5712.68|5711.98|19
1730429160000|2024-11-01 02:46:00|5712.56|5711.86|5712.56|5711.86|5712.56|5711.86|5712.56|5711.86|17
1730429170000|2024-11-01 02:46:10|5712.43|5711.73|5712.31|5711.61|5712.43|5711.73|5712.31|5711.61|14
1730429180000|2024-11-01 02:46:20|5712.18|5711.48|5712.06|5711.36|5712.18|5711.48|5712.06|5711.36|5
1730429190000|2024-11-01 02:46:30|5712.18|5711.48|5712.31|5711.61|5712.31|5711.61|5712.18|5711.48|6
1730429200000|2024-11-01 02:46:40|5712.43|5711.73|5712.56|5711.86|5712.56|5711.86|5712.43|5711.73|15
1730429210000|2024-11-01 02:46:50|||||||||2
1730429220000|2024-11-01 02:47:00|5712.31|5711.61|5712.56|5711.86|5712.56|5711.86|5712.31|5711.61|22
1730429230000|2024-11-01 02:47:10|5712.81|5712.11|5712.81|5712.11|5712.81|5712.11|5712.81|5712.11|18
1730429240000|2024-11-01 02:47:20|5712.93|5712.23|5712.81|5712.11|5712.93|5712.23|5712.81|5712.11|20
1730429260000|2024-11-01 02:47:40|||||||||11
1730429270000|2024-11-01 02:47:50|5712.68|5711.98|5712.56|5711.86|5712.81|5712.11|5712.56|5711.86|32
1730429300000|2024-11-01 02:48:20|5712.31|5711.61|5712.43|5711.73|5712.56|5711.86|5712.31|5711.61|32
1730429310000|2024-11-01 02:48:30|5712.31|5711.61|5712.56|5711.86|5712.56|5711.86|5712.31|5711.61|5
1730429320000|2024-11-01 02:48:40|5712.43|5711.73|5712.68|5711.98|5712.81|5712.11|5712.43|5711.73|41
1730429330000|2024-11-01 02:48:50|5712.81|5712.11|5712.81|5712.11|5712.81|5712.11|5712.81|5712.11|0
1730429340000|2024-11-01 02:49:00|5712.68|5711.98|5712.68|5711.98|5712.68|5711.98|5712.56|5711.86|5
1730429350000|2024-11-01 02:49:10|5712.81|5712.11|5712.81|5712.11|5712.81|5712.11|5712.56|5711.86|4
1730429360000|2024-11-01 02:49:20|5712.68|5711.98|5712.56|5711.86|5712.68|5711.98|5712.56|5711.86|1
1730429370000|2024-11-01 02:49:30|5712.31|5711.61|5712.31|5711.61|5712.31|5711.61|5712.31|5711.61|9
1730429380000|2024-11-01 02:49:40|5712.18|5711.48|5712.31|5711.61|5712.31|5711.61|5712.06|5711.36|13
1730429390000|2024-11-01 02:49:50|5712.18|5711.48|5712.31|5711.61|5712.31|5711.61|5712.18|5711.48|12
1730429410000|2024-11-01 02:50:10|5712.43|5711.73|5712.56|5711.86|5712.56|5711.86|5712.31|5711.61|36
1730429420000|2024-11-01 02:50:20|||||||||14
1730429430000|2024-11-01 02:50:30|5712.43|5711.73|5712.31|5711.61|5712.56|5711.86|5712.31|5711.61|13
1730429440000|2024-11-01 02:50:40|5712.06|5711.36|5712.06|5711.36|5712.06|5711.36|5712.06|5711.36|8
1730429450000|2024-11-01 02:50:50|||||||||17
1730429470000|2024-11-01 02:51:10|5712.18|5711.48|5712.31|5711.61|5712.31|5711.61|5712.06|5711.36|43
1730429480000|2024-11-01 02:51:20|5712.18|5711.48|5712.06|5711.36|5712.31|5711.61|5712.06|5711.36|12
1730429490000|2024-11-01 02:51:30|5712.18|5711.48|5712.31|5711.61|5712.31|5711.61|5712.18|5711.48|7
1730429500000|2024-11-01 02:51:40|5712.43|5711.73|5712.56|5711.86|5712.81|5712.11|5712.43|5711.73|46
1730429510000|2024-11-01 02:51:50|||||||||75
1730429520000|2024-11-01 02:52:00|5712.68|5711.98|5712.81|5712.11|5712.81|5712.11|5712.68|5711.98|6
1730429540000|2024-11-01 02:52:20|||||||||1
1730429550000|2024-11-01 02:52:30|||||||||25
1730429560000|2024-11-01 02:52:40|||||||||1
1730429580000|2024-11-01 02:53:00|5713.06|5712.36|5713.31|5712.61|5713.31|5712.61|5712.81|5712.11|76
1730429590000|2024-11-01 02:53:10|5713.06|5712.36|5713.06|5712.36|5713.06|5712.36|5713.06|5712.36|14
1730429620000|2024-11-01 02:53:40|5713.18|5712.48|5713.06|5712.36|5713.18|5712.48|5713.06|5712.36|25
1730429630000|2024-11-01 02:53:50|5713.31|5712.61|5713.31|5712.61|5713.31|5712.61|5713.31|5712.61|3
1730429640000|2024-11-01 02:54:00|5713.06|5712.36|5713.06|5712.36|5713.31|5712.61|5713.06|5712.36|16
1730429650000|2024-11-01 02:54:10|||||||||4
1730429660000|2024-11-01 02:54:20|||||||||1
1730429670000|2024-11-01 02:54:30|5713.18|5712.48|5713.31|5712.61|5713.31|5712.61|5713.18|5712.48|2
1730429680000|2024-11-01 02:54:40|5713.18|5712.48|5713.31|5712.61|5713.31|5712.61|5713.18|5712.48|1
1730429700000|2024-11-01 02:55:00|5713.56|5712.86|5713.31|5712.61|5713.56|5712.86|5713.31|5712.61|36
1730429710000|2024-11-01 02:55:10|||||||||1
1730429720000|2024-11-01 02:55:20|||||||||1
1730429730000|2024-11-01 02:55:30|5713.43|5712.73|5713.56|5712.86|5713.56|5712.86|5713.31|5712.61|19
1730429740000|2024-11-01 02:55:40|5713.43|5712.73|5713.31|5712.61|5713.56|5712.86|5713.31|5712.61|29
1730429750000|2024-11-01 02:55:50|||||||||1
1730429760000|2024-11-01 02:56:00|5713.56|5712.86|5713.56|5712.86|5713.56|5712.86|5713.56|5712.86|15
1730429770000|2024-11-01 02:56:10|||||||||18
1730429800000|2024-11-01 02:56:40|5713.68|5712.98|5713.56|5712.86|5713.81|5713.11|5713.56|5712.86|24
1730429810000|2024-11-01 02:56:50|5713.68|5712.98|5713.81|5713.11|5713.81|5713.11|5713.68|5712.98|3
1730429820000|2024-11-01 02:57:00|5713.68|5712.98|5713.81|5713.11|5713.81|5713.11|5713.56|5712.86|10
1730429830000|2024-11-01 02:57:10|5713.68|5712.98|5713.56|5712.86|5713.81|5713.11|5713.56|5712.86|5
1730429840000|2024-11-01 02:57:20|||||||||2
1730429850000|2024-11-01 02:57:30|5713.81|5713.11|5713.81|5713.11|5713.81|5713.11|5713.81|5713.11|3
1730429860000|2024-11-01 02:57:40|||||||||1
1730429890000|2024-11-01 02:58:10|5713.56|5712.86|5713.56|5712.86|5713.56|5712.86|5713.56|5712.86|36
1730429900000|2024-11-01 02:58:20|5713.68|5712.98|5713.81|5713.11|5713.81|5713.11|5713.68|5712.98|10
1730429920000|2024-11-01 02:58:40|5713.56|5712.86|5713.56|5712.86|5713.56|5712.86|5713.56|5712.86|11
1730429930000|2024-11-01 02:58:50|||||||||3
1730429940000|2024-11-01 02:59:00|||||||||11
1730429950000|2024-11-01 02:59:10|5713.68|5712.98|5713.56|5712.86|5713.81|5713.11|5713.56|5712.86|20
1730429960000|2024-11-01 02:59:20|||||||||6
1730429970000|2024-11-01 02:59:30|5713.81|5713.11|5714.06|5713.36|5714.06|5713.36|5713.81|5713.11|12
1730429980000|2024-11-01 02:59:40|5714.18|5713.48|5714.31|5713.61|5714.31|5713.61|5714.06|5713.36|60
1730429990000|2024-11-01 02:59:50|5714.06|5713.36|5714.31|5713.61|5714.31|5713.61|5714.06|5713.36|25
1730430000000|2024-11-01 03:00:00|||||||||8
1730430010000|2024-11-01 03:00:10|||||||||32
1730430020000|2024-11-01 03:00:20|5714.18|5713.48|5714.06|5713.36|5714.18|5713.48|5714.06|5713.36|13
1730430030000|2024-11-01 03:00:30|||||||||12
1730430040000|2024-11-01 03:00:40|5713.81|5713.11|5713.81|5713.11|5713.81|5713.11|5713.81|5713.11|21
1730430050000|2024-11-01 03:00:50|5713.93|5713.23|5714.06|5713.36|5714.06|5713.36|5713.93|5713.23|15
1730430060000|2024-11-01 03:01:00|||||||||22
1730430070000|2024-11-01 03:01:10|5713.81|5713.11|5713.81|5713.11|5713.81|5713.11|5713.81|5713.11|14
1730430080000|2024-11-01 03:01:20|5713.56|5712.86|5714.06|5713.36|5714.06|5713.36|5713.56|5712.86|163
1730430090000|2024-11-01 03:01:30|||||||||9
1730430100000|2024-11-01 03:01:40|5714.18|5713.48|5714.31|5713.61|5714.31|5713.61|5714.06|5713.36|23
1730430110000|2024-11-01 03:01:50|5714.06|5713.36|5714.31|5713.61|5714.31|5713.61|5714.06|5713.36|55
1730430120000|2024-11-01 03:02:00|||||||||6
1730430130000|2024-11-01 03:02:10|5714.06|5713.36|5714.56|5713.86|5714.56|5713.86|5714.06|5713.36|54
1730430140000|2024-11-01 03:02:20|5714.43|5713.73|5714.56|5713.86|5714.56|5713.86|5714.43|5713.73|16
1730430150000|2024-11-01 03:02:30|||||||||10
1730430160000|2024-11-01 03:02:40|||||||||4
1730430190000|2024-11-01 03:03:10|||||||||6
1730430210000|2024-11-01 03:03:30|||||||||5
1730430220000|2024-11-01 03:03:40|||||||||2
1730430230000|2024-11-01 03:03:50|||||||||7
1730430240000|2024-11-01 03:04:00|5714.31|5713.61|5714.56|5713.86|5714.56|5713.86|5714.31|5713.61|40
1730430250000|2024-11-01 03:04:10|||||||||8
1730430260000|2024-11-01 03:04:20|5714.68|5713.98|5715.06|5714.36|5715.06|5714.36|5714.68|5713.98|36
1730430270000|2024-11-01 03:04:30|5714.93|5714.23|5715.06|5714.36|5715.06|5714.36|5714.81|5714.11|20
1730430280000|2024-11-01 03:04:40|5714.81|5714.11|5715.06|5714.36|5715.06|5714.36|5714.81|5714.11|25
1730430290000|2024-11-01 03:04:50|||||||||4
1730430300000|2024-11-01 03:05:00|5714.93|5714.23|5714.81|5714.11|5714.93|5714.23|5714.81|5714.11|56
1730430310000|2024-11-01 03:05:10|5714.56|5713.86|5715.06|5714.36|5715.06|5714.36|5714.56|5713.86|67
1730430320000|2024-11-01 03:05:20|5715.18|5714.48|5715.06|5714.36|5715.18|5714.48|5715.06|5714.36|51
1730430330000|2024-11-01 03:05:30|5714.81|5714.11|5715.06|5714.36|5715.06|5714.36|5714.81|5714.11|22
1730430340000|2024-11-01 03:05:40|||||||||2
1730430360000|2024-11-01 03:06:00|||||||||6
1730430370000|2024-11-01 03:06:10|5715.18|5714.48|5715.18|5714.48|5715.18|5714.48|5715.06|5714.36|15
1730430380000|2024-11-01 03:06:20|5715.06|5714.36|5715.31|5714.61|5715.31|5714.61|5715.06|5714.36|91
1730430390000|2024-11-01 03:06:30|5715.18|5714.48|5715.06|5714.36|5715.18|5714.48|5715.06|5714.36|5
1730430400000|2024-11-01 03:06:40|||||||||7
1730430430000|2024-11-01 03:07:10|5714.93|5714.23|5716.06|5715.36|5716.06|5715.36|5714.81|5714.11|122
1730430440000|2024-11-01 03:07:20|5715.93|5715.23|5716.06|5715.36|5716.06|5715.36|5715.81|5715.11|43
1730430450000|2024-11-01 03:07:30|5716.18|5715.48|5716.31|5715.61|5716.31|5715.61|5716.18|5715.48|22
1730430460000|2024-11-01 03:07:40|5716.56|5715.86|5716.06|5715.36|5716.56|5715.86|5716.06|5715.36|31
1730430470000|2024-11-01 03:07:50|5716.31|5715.61|5716.31|5715.61|5716.31|5715.61|5716.06|5715.36|78
1730430480000|2024-11-01 03:08:00|5716.18|5715.48|5715.81|5715.11|5716.18|5715.48|5715.81|5715.11|22
1730430490000|2024-11-01 03:08:10|5715.93|5715.23|5716.06|5715.36|5716.06|5715.36|5715.81|5715.11|17
1730430500000|2024-11-01 03:08:20|||||||||6
1730430510000|2024-11-01 03:08:30|5716.18|5715.48|5716.31|5715.61|5716.31|5715.61|5716.18|5715.48|15
1730430530000|2024-11-01 03:08:50|5716.56|5715.86|5716.56|5715.86|5716.56|5715.86|5716.56|5715.86|28
1730430540000|2024-11-01 03:09:00|5716.31|5715.61|5716.56|5715.86|5716.56|5715.86|5716.31|5715.61|37
1730430550000|2024-11-01 03:09:10|5716.43|5715.73|5716.31|5715.61|5716.43|5715.73|5716.31|5715.61|43
1730430560000|2024-11-01 03:09:20|5716.43|5715.73|5716.56|5715.86|5716.56|5715.86|5716.43|5715.73|3
1730430570000|2024-11-01 03:09:30|||||||||10
1730430600000|2024-11-01 03:10:00|||||||||13
1730430610000|2024-11-01 03:10:10|||||||||3
1730430620000|2024-11-01 03:10:20|5716.31|5715.61|5716.56|5715.86|5716.56|5715.86|5716.31|5715.61|70
1730430630000|2024-11-01 03:10:30|5716.68|5715.98|5716.56|5715.86|5716.81|5716.11|5716.31|5715.61|30
1730430650000|2024-11-01 03:10:50|5716.81|5716.11|5716.93|5716.23|5716.93|5716.23|5716.81|5716.11|9
1730430660000|2024-11-01 03:11:00|5716.81|5716.11|5717.06|5716.36|5717.06|5716.36|5716.81|5716.11|37
1730430670000|2024-11-01 03:11:10|5717.18|5716.48|5717.31|5716.61|5717.31|5716.61|5717.18|5716.48|83
1730430680000|2024-11-01 03:11:20|5717.43|5716.73|5717.43|5716.73|5717.56|5716.86|5717.31|5716.61|24
1730430690000|2024-11-01 03:11:30|5717.31|5716.61|5717.56|5716.86|5717.56|5716.86|5717.31|5716.61|15
1730430700000|2024-11-01 03:11:40|5717.31|5716.61|5717.31|5716.61|5717.31|5716.61|5717.06|5716.36|46
1730430710000|2024-11-01 03:11:50|5717.18|5716.48|5717.18|5716.48|5717.31|5716.61|5717.06|5716.36|27
1730430720000|2024-11-01 03:12:00|5717.31|5716.61|5717.31|5716.61|5717.31|5716.61|5717.06|5716.36|7
1730430730000|2024-11-01 03:12:10|||||||||17
1730430740000|2024-11-01 03:12:20|5717.43|5716.73|5717.31|5716.61|5717.43|5716.73|5717.31|5716.61|18
1730430780000|2024-11-01 03:13:00|5716.81|5716.11|5716.81|5716.11|5716.81|5716.11|5716.81|5716.11|55
1730430790000|2024-11-01 03:13:10|||||||||25
1730430800000|2024-11-01 03:13:20|5716.93|5716.23|5717.06|5716.36|5717.06|5716.36|5716.93|5716.23|8
1730430810000|2024-11-01 03:13:30|5716.81|5716.11|5716.81|5716.11|5716.93|5716.23|5716.81|5716.11|33
1730430830000|2024-11-01 03:13:50|5716.93|5716.23|5716.81|5716.11|5716.93|5716.23|5716.81|5716.11|15
1730430840000|2024-11-01 03:14:00|5716.56|5715.86|5716.56|5715.86|5716.81|5716.11|5716.56|5715.86|50
1730430850000|2024-11-01 03:14:10|5716.81|5716.11|5716.81|5716.11|5716.81|5716.11|5716.81|5716.11|33
1730430860000|2024-11-01 03:14:20|5716.93|5716.23|5716.81|5716.11|5716.93|5716.23|5716.81|5716.11|15
1730430870000|2024-11-01 03:14:30|5716.93|5716.23|5717.06|5716.36|5717.06|5716.36|5716.93|5716.23|10
1730430880000|2024-11-01 03:14:40|5717.18|5716.48|5717.06|5716.36|5717.31|5716.61|5717.06|5716.36|29
1730430900000|2024-11-01 03:15:00|5717.18|5716.48|5717.06|5716.36|5717.18|5716.48|5717.06|5716.36|12
1730430910000|2024-11-01 03:15:10|5716.81|5716.11|5716.68|5715.98|5716.81|5716.11|5716.56|5715.86|40
1730430920000|2024-11-01 03:15:20|5716.56|5715.86|5716.56|5715.86|5716.68|5715.98|5716.56|5715.86|10
1730430930000|2024-11-01 03:15:30|5716.68|5715.98|5716.81|5716.11|5716.81|5716.11|5716.68|5715.98|3
1730430940000|2024-11-01 03:15:40|||||||||7
1730430950000|2024-11-01 03:15:50|5716.93|5716.23|5717.06|5716.36|5717.18|5716.48|5716.93|5716.23|24
1730430960000|2024-11-01 03:16:00|5716.93|5716.23|5717.06|5716.36|5717.06|5716.36|5716.81|5716.11|19
1730430970000|2024-11-01 03:16:10|5717.18|5716.48|5716.81|5716.11|5717.31|5716.61|5716.81|5716.11|18
1730430980000|2024-11-01 03:16:20|||||||||1
1730430990000|2024-11-01 03:16:30|||||||||4
1730431000000|2024-11-01 03:16:40|||||||||31
1730431010000|2024-11-01 03:16:50|5716.68|5715.98|5716.56|5715.86|5716.81|5716.11|5716.56|5715.86|12
1730431030000|2024-11-01 03:17:10|5716.43|5715.73|5716.43|5715.73|5716.56|5715.86|5716.31|5715.61|49
1730431040000|2024-11-01 03:17:20|5716.56|5715.86|5716.31|5715.61|5716.81|5716.11|5716.31|5715.61|24
1730431050000|2024-11-01 03:17:30|5716.43|5715.73|5716.56|5715.86|5716.56|5715.86|5716.31|5715.61|6
1730431070000|2024-11-01 03:17:50|||||||||3
1730431080000|2024-11-01 03:18:00|||||||||21
1730431090000|2024-11-01 03:18:10|5716.81|5716.11|5716.81|5716.11|5716.81|5716.11|5716.81|5716.11|19
1730431100000|2024-11-01 03:18:20|||||||||1
1730431110000|2024-11-01 03:18:30|5716.56|5715.86|5716.81|5716.11|5716.81|5716.11|5716.56|5715.86|39
1730431120000|2024-11-01 03:18:40|||||||||2
1730431140000|2024-11-01 03:19:00|5716.93|5716.23|5716.81|5716.11|5717.06|5716.36|5716.81|5716.11|29
1730431150000|2024-11-01 03:19:10|5716.93|5716.23|5717.06|5716.36|5717.06|5716.36|5716.93|5716.23|8
1730431160000|2024-11-01 03:19:20|||||||||6
1730431170000|2024-11-01 03:19:30|5716.81|5716.11|5717.06|5716.36|5717.18|5716.48|5716.81|5716.11|38
1730431180000|2024-11-01 03:19:40|5717.18|5716.48|5717.31|5716.61|5717.31|5716.61|5717.18|5716.48|0
1730431190000|2024-11-01 03:19:50|||||||||3
1730431200000|2024-11-01 03:20:00|5717.43|5716.73|5717.56|5716.86|5717.56|5716.86|5717.31|5716.61|28
1730431210000|2024-11-01 03:20:10|5717.81|5717.11|5718.31|5717.61|5718.31|5717.61|5717.81|5717.11|133
1730431220000|2024-11-01 03:20:20|5718.43|5717.73|5718.56|5717.86|5718.56|5717.86|5718.31|5717.61|136
1730431230000|2024-11-01 03:20:30|5718.31|5717.61|5718.56|5717.86|5718.56|5717.86|5718.31|5717.61|29
1730431240000|2024-11-01 03:20:40|5718.43|5717.73|5718.31|5717.61|5718.43|5717.73|5718.31|5717.61|9
1730431250000|2024-11-01 03:20:50|5718.06|5717.36|5718.31|5717.61|5718.31|5717.61|5718.06|5717.36|13
1730431260000|2024-11-01 03:21:00|5718.56|5717.86|5718.31|5717.61|5718.56|5717.86|5718.31|5717.61|18
1730431270000|2024-11-01 03:21:10|5718.43|5717.73|5718.56|5717.86|5718.56|5717.86|5718.43|5717.73|20
1730431280000|2024-11-01 03:21:20|5718.43|5717.73|5718.31|5717.61|5718.56|5717.86|5718.31|5717.61|17
1730431290000|2024-11-01 03:21:30|5718.43|5717.73|5718.56|5717.86|5718.56|5717.86|5718.43|5717.73|15
1730431300000|2024-11-01 03:21:40|5718.43|5717.73|5718.31|5717.61|5718.43|5717.73|5718.31|5717.61|16
1730431310000|2024-11-01 03:21:50|||||||||2
1730431320000|2024-11-01 03:22:00|5718.56|5717.86|5718.68|5717.98|5718.81|5718.11|5718.56|5717.86|85
1730431330000|2024-11-01 03:22:10|5718.81|5718.11|5718.56|5717.86|5718.81|5718.11|5718.56|5717.86|7
1730431340000|2024-11-01 03:22:20|5718.43|5717.73|5718.56|5717.86|5718.56|5717.86|5718.43|5717.73|26
1730431350000|2024-11-01 03:22:30|||||||||13
1730431360000|2024-11-01 03:22:40|||||||||12
1730431370000|2024-11-01 03:22:50|5718.68|5717.98|5718.56|5717.86|5718.68|5717.98|5718.56|5717.86|7
1730431380000|2024-11-01 03:23:00|5718.81|5718.11|5718.81|5718.11|5718.81|5718.11|5718.68|5717.98|54
1730431390000|2024-11-01 03:23:10|5718.68|5717.98|5718.56|5717.86|5718.68|5717.98|5718.56|5717.86|7
1730431410000|2024-11-01 03:23:30|5718.81|5718.11|5718.81|5718.11|5718.81|5718.11|5718.81|5718.11|19
1730431430000|2024-11-01 03:23:50|||||||||5
1730431450000|2024-11-01 03:24:10|||||||||7
1730431470000|2024-11-01 03:24:30|||||||||11
1730431480000|2024-11-01 03:24:40|||||||||2
1730431490000|2024-11-01 03:24:50|||||||||4
1730431500000|2024-11-01 03:25:00|5718.56|5717.86|5718.56|5717.86|5718.56|5717.86|5718.56|5717.86|27
1730431510000|2024-11-01 03:25:10|||||||||2
1730431530000|2024-11-01 03:25:30|5718.31|5717.61|5718.31|5717.61|5718.31|5717.61|5718.31|5717.61|34
1730431540000|2024-11-01 03:25:40|5718.43|5717.73|5718.56|5717.86|5718.56|5717.86|5718.43|5717.73|8
1730431550000|2024-11-01 03:25:50|5718.43|5717.73|5718.31|5717.61|5718.43|5717.73|5718.31|5717.61|19
1730431570000|2024-11-01 03:26:10|5718.43|5717.73|5718.31|5717.61|5718.43|5717.73|5718.31|5717.61|34
1730431580000|2024-11-01 03:26:20|5718.43|5717.73|5718.31|5717.61|5718.43|5717.73|5718.31|5717.61|13
1730431590000|2024-11-01 03:26:30|5718.43|5717.73|5718.56|5717.86|5718.56|5717.86|5718.31|5717.61|3
1730431600000|2024-11-01 03:26:40|5718.43|5717.73|5718.31|5717.61|5718.43|5717.73|5718.31|5717.61|26
1730431620000|2024-11-01 03:27:00|5718.18|5717.48|5718.06|5717.36|5718.18|5717.48|5718.06|5717.36|39
1730431630000|2024-11-01 03:27:10|5717.93|5717.23|5717.81|5717.11|5717.93|5717.23|5717.81|5717.11|15
1730431640000|2024-11-01 03:27:20|||||||||5
1730431660000|2024-11-01 03:27:40|||||||||9
1730431680000|2024-11-01 03:28:00|||||||||3
1730431690000|2024-11-01 03:28:10|5717.93|5717.23|5717.81|5717.11|5717.93|5717.23|5717.81|5717.11|53
1730431720000|2024-11-01 03:28:40|||||||||7
1730431740000|2024-11-01 03:29:00|5717.93|5717.23|5718.06|5717.36|5718.06|5717.36|5717.93|5717.23|75
1730431750000|2024-11-01 03:29:10|5718.18|5717.48|5718.31|5717.61|5718.31|5717.61|5718.18|5717.48|24
1730431770000|2024-11-01 03:29:30|5718.43|5717.73|5718.31|5717.61|5718.56|5717.86|5718.31|5717.61|54
1730431780000|2024-11-01 03:29:40|||||||||7
1730431790000|2024-11-01 03:29:50|5718.43|5717.73|5718.31|5717.61|5718.43|5717.73|5718.31|5717.61|13
1730431800000|2024-11-01 03:30:00|5718.43|5717.73|5718.56|5717.86|5718.81|5718.11|5718.43|5717.73|49
1730431810000|2024-11-01 03:30:10|5718.31|5717.61|5718.43|5717.73|5718.43|5717.73|5718.31|5717.61|22
1730431820000|2024-11-01 03:30:20|5718.31|5717.61|5718.31|5717.61|5718.31|5717.61|5718.31|5717.61|2
1730431830000|2024-11-01 03:30:30|||||||||2
1730431840000|2024-11-01 03:30:40|5718.43|5717.73|5718.56|5717.86|5718.56|5717.86|5718.43|5717.73|8
1730431850000|2024-11-01 03:30:50|5718.68|5717.98|5718.56|5717.86|5718.81|5718.11|5718.56|5717.86|20
1730431860000|2024-11-01 03:31:00|5718.68|5717.98|5718.81|5718.11|5718.81|5718.11|5718.68|5717.98|44
1730431870000|2024-11-01 03:31:10|5718.68|5717.98|5718.81|5718.11|5718.81|5718.11|5718.68|5717.98|7
1730431880000|2024-11-01 03:31:20|||||||||3
1730431900000|2024-11-01 03:31:40|5718.93|5718.23|5719.06|5718.36|5719.06|5718.36|5718.93|5718.23|42
1730431920000|2024-11-01 03:32:00|5718.81|5718.11|5719.06|5718.36|5719.06|5718.36|5718.81|5718.11|25
1730431930000|2024-11-01 03:32:10|||||||||16
1730431940000|2024-11-01 03:32:20|5719.18|5718.48|5719.31|5718.61|5719.31|5718.61|5719.06|5718.36|35
1730431950000|2024-11-01 03:32:30|5719.06|5718.36|5719.06|5718.36|5719.06|5718.36|5719.06|5718.36|27
1730431980000|2024-11-01 03:33:00|5719.18|5718.48|5719.31|5718.61|5719.31|5718.61|5719.06|5718.36|20
1730431990000|2024-11-01 03:33:10|||||||||3
1730432010000|2024-11-01 03:33:30|5719.06|5718.36|5719.06|5718.36|5719.06|5718.36|5719.06|5718.36|29
1730432020000|2024-11-01 03:33:40|||||||||2
1730432030000|2024-11-01 03:33:50|5718.81|5718.11|5719.06|5718.36|5719.06|5718.36|5718.81|5718.11|30
1730432040000|2024-11-01 03:34:00|5719.31|5718.61|5719.31|5718.61|5719.31|5718.61|5719.06|5718.36|21
1730432050000|2024-11-01 03:34:10|5719.18|5718.48|5719.31|5718.61|5719.31|5718.61|5719.06|5718.36|6
1730432060000|2024-11-01 03:34:20|5719.18|5718.48|5719.06|5718.36|5719.18|5718.48|5719.06|5718.36|9
1730432070000|2024-11-01 03:34:30|5718.81|5718.11|5718.81|5718.11|5718.81|5718.11|5718.81|5718.11|19
1730432090000|2024-11-01 03:34:50|5718.93|5718.23|5719.06|5718.36|5719.06|5718.36|5718.93|5718.23|21
1730432100000|2024-11-01 03:35:00|5719.18|5718.48|5719.31|5718.61|5719.31|5718.61|5719.18|5718.48|6
1730432110000|2024-11-01 03:35:10|5719.18|5718.48|5719.06|5718.36|5719.18|5718.48|5719.06|5718.36|15
1730432120000|2024-11-01 03:35:20|5718.93|5718.23|5718.81|5718.11|5718.93|5718.23|5718.81|5718.11|9
1730432130000|2024-11-01 03:35:30|5718.68|5717.98|5718.31|5717.61|5718.68|5717.98|5718.18|5717.48|54
1730432150000|2024-11-01 03:35:50|5718.56|5717.86|5718.56|5717.86|5718.56|5717.86|5718.56|5717.86|21
1730432160000|2024-11-01 03:36:00|5718.43|5717.73|5718.31|5717.61|5718.43|5717.73|5718.31|5717.61|13
1730432170000|2024-11-01 03:36:10|5718.43|5717.73|5718.56|5717.86|5718.56|5717.86|5718.31|5717.61|34
1730432180000|2024-11-01 03:36:20|5718.43|5717.73|5718.31|5717.61|5718.43|5717.73|5718.31|5717.61|9
1730432190000|2024-11-01 03:36:30|5718.43|5717.73|5718.56|5717.86|5718.56|5717.86|5718.43|5717.73|14
1730432200000|2024-11-01 03:36:40|5718.68|5717.98|5718.81|5718.11|5718.81|5718.11|5718.68|5717.98|11
1730432210000|2024-11-01 03:36:50|5718.56|5717.86|5718.56|5717.86|5718.56|5717.86|5718.56|5717.86|12
1730432220000|2024-11-01 03:37:00|5718.68|5717.98|5718.56|5717.86|5718.68|5717.98|5718.56|5717.86|0
1730432230000|2024-11-01 03:37:10|||||||||1
1730432240000|2024-11-01 03:37:20|5718.81|5718.11|5718.81|5718.11|5718.81|5718.11|5718.81|5718.11|9
1730432250000|2024-11-01 03:37:30|5718.93|5718.23|5718.81|5718.11|5719.06|5718.36|5718.81|5718.11|26
1730432270000|2024-11-01 03:37:50|||||||||1
1730432280000|2024-11-01 03:38:00|||||||||3
1730432290000|2024-11-01 03:38:10|||||||||22
1730432310000|2024-11-01 03:38:30|5718.93|5718.23|5719.06|5718.36|5719.06|5718.36|5718.93|5718.23|16
1730432320000|2024-11-01 03:38:40|5718.81|5718.11|5719.06|5718.36|5719.06|5718.36|5718.81|5718.11|23
1730432330000|2024-11-01 03:38:50|5718.81|5718.11|5718.81|5718.11|5718.81|5718.11|5718.81|5718.11|5
1730432340000|2024-11-01 03:39:00|5718.68|5717.98|5718.81|5718.11|5718.81|5718.11|5718.56|5717.86|15
1730432350000|2024-11-01 03:39:10|5718.93|5718.23|5719.06|5718.36|5719.06|5718.36|5718.81|5718.11|9
1730432360000|2024-11-01 03:39:20|5718.93|5718.23|5719.06|5718.36|5719.06|5718.36|5718.93|5718.23|5
1730432380000|2024-11-01 03:39:40|||||||||3
1730432390000|2024-11-01 03:39:50|5718.93|5718.23|5718.93|5718.23|5718.93|5718.23|5718.93|5718.23|8
1730432400000|2024-11-01 03:40:00|5719.06|5718.36|5718.56|5717.86|5719.06|5718.36|5718.56|5717.86|27
1730432420000|2024-11-01 03:40:20|5718.43|5717.73|5718.56|5717.86|5718.56|5717.86|5718.31|5717.61|12
1730432430000|2024-11-01 03:40:30|5718.43|5717.73|5718.56|5717.86|5718.56|5717.86|5718.31|5717.61|1
1730432450000|2024-11-01 03:40:50|||||||||29
1730432460000|2024-11-01 03:41:00|5718.68|5717.98|5718.56|5717.86|5718.81|5718.11|5718.56|5717.86|17
1730432470000|2024-11-01 03:41:10|5718.68|5717.98|5718.81|5718.11|5718.81|5718.11|5718.68|5717.98|7
1730432480000|2024-11-01 03:41:20|5718.68|5717.98|5718.56|5717.86|5718.81|5718.11|5718.56|5717.86|5
1730432490000|2024-11-01 03:41:30|5718.68|5717.98|5718.81|5718.11|5718.81|5718.11|5718.68|5717.98|14
1730432500000|2024-11-01 03:41:40|5719.06|5718.36|5718.81|5718.11|5719.06|5718.36|5718.81|5718.11|45
1730432510000|2024-11-01 03:41:50|5718.68|5717.98|5718.81|5718.11|5718.81|5718.11|5718.56|5717.86|18
1730432520000|2024-11-01 03:42:00|5718.68|5717.98|5719.06|5718.36|5719.06|5718.36|5718.56|5717.86|31
1730432530000|2024-11-01 03:42:10|5719.18|5718.48|5719.31|5718.61|5719.31|5718.61|5719.18|5718.48|18
1730432540000|2024-11-01 03:42:20|||||||||1
1730432550000|2024-11-01 03:42:30|5719.18|5718.48|5719.31|5718.61|5719.31|5718.61|5719.18|5718.48|21
1730432560000|2024-11-01 03:42:40|5719.18|5718.48|5719.06|5718.36|5719.18|5718.48|5719.06|5718.36|8
1730432570000|2024-11-01 03:42:50|||||||||1
1730432580000|2024-11-01 03:43:00|5719.31|5718.61|5719.31|5718.61|5719.31|5718.61|5719.31|5718.61|20
1730432590000|2024-11-01 03:43:10|5719.18|5718.48|5719.06|5718.36|5719.18|5718.48|5719.06|5718.36|12
1730432600000|2024-11-01 03:43:20|||||||||5
1730432610000|2024-11-01 03:43:30|5719.18|5718.48|5719.06|5718.36|5719.31|5718.61|5719.06|5718.36|22
1730432630000|2024-11-01 03:43:50|5719.18|5718.48|5719.06|5718.36|5719.18|5718.48|5719.06|5718.36|8
1730432640000|2024-11-01 03:44:00|5718.93|5718.23|5719.06|5718.36|5719.06|5718.36|5718.81|5718.11|58
1730432650000|2024-11-01 03:44:10|5718.81|5718.11|5718.81|5718.11|5719.06|5718.36|5718.81|5718.11|33
1730432660000|2024-11-01 03:44:20|5718.93|5718.23|5719.06|5718.36|5719.06|5718.36|5718.93|5718.23|5
1730432670000|2024-11-01 03:44:30|5718.93|5718.23|5719.06|5718.36|5719.06|5718.36|5718.81|5718.11|15
1730432680000|2024-11-01 03:44:40|5719.31|5718.61|5719.31|5718.61|5719.31|5718.61|5719.31|5718.61|11
1730432690000|2024-11-01 03:44:50|||||||||1
1730432710000|2024-11-01 03:45:10|||||||||35
1730432720000|2024-11-01 03:45:20|5719.43|5718.73|5719.31|5718.61|5719.43|5718.73|5719.31|5718.61|13
1730432730000|2024-11-01 03:45:30|5719.43|5718.73|5719.31|5718.61|5719.56|5718.86|5719.31|5718.61|16
1730432740000|2024-11-01 03:45:40|5719.18|5718.48|5719.06|5718.36|5719.18|5718.48|5719.06|5718.36|29
1730432750000|2024-11-01 03:45:50|5719.31|5718.61|5719.31|5718.61|5719.31|5718.61|5719.31|5718.61|18
1730432760000|2024-11-01 03:46:00|5719.56|5718.86|5719.56|5718.86|5719.56|5718.86|5719.56|5718.86|28
1730432770000|2024-11-01 03:46:10|5719.68|5718.98|5719.81|5719.11|5720.06|5719.36|5719.56|5718.86|121
1730432780000|2024-11-01 03:46:20|5719.93|5719.23|5719.81|5719.11|5720.06|5719.36|5719.81|5719.11|29
1730432790000|2024-11-01 03:46:30|5719.93|5719.23|5719.93|5719.23|5719.93|5719.23|5719.93|5719.23|15
1730432800000|2024-11-01 03:46:40|5719.81|5719.11|5719.81|5719.11|5719.93|5719.23|5719.68|5718.98|20
1730432810000|2024-11-01 03:46:50|5719.68|5718.98|5719.56|5718.86|5719.68|5718.98|5719.56|5718.86|7
1730432820000|2024-11-01 03:47:00|5719.31|5718.61|5719.31|5718.61|5719.56|5718.86|5719.31|5718.61|28
1730432830000|2024-11-01 03:47:10|5719.18|5718.48|5719.31|5718.61|5719.31|5718.61|5719.06|5718.36|40
1730432840000|2024-11-01 03:47:20|5719.43|5718.73|5719.31|5718.61|5719.43|5718.73|5719.31|5718.61|19
1730432850000|2024-11-01 03:47:30|5719.43|5718.73|5719.31|5718.61|5719.56|5718.86|5719.31|5718.61|17
1730432860000|2024-11-01 03:47:40|5719.43|5718.73|5719.31|5718.61|5719.56|5718.86|5719.31|5718.61|10
1730432870000|2024-11-01 03:47:50|||||||||2
1730432880000|2024-11-01 03:48:00|5719.18|5718.48|5719.31|5718.61|5719.31|5718.61|5719.06|5718.36|41
1730432890000|2024-11-01 03:48:10|5719.18|5718.48|5719.31|5718.61|5719.31|5718.61|5719.18|5718.48|4
1730432900000|2024-11-01 03:48:20|5719.43|5718.73|5719.31|5718.61|5719.43|5718.73|5719.31|5718.61|6
1730432910000|2024-11-01 03:48:30|||||||||1
1730432930000|2024-11-01 03:48:50|5719.43|5718.73|5719.56|5718.86|5719.56|5718.86|5719.43|5718.73|17
1730432940000|2024-11-01 03:49:00|5719.43|5718.73|5719.31|5718.61|5719.43|5718.73|5719.31|5718.61|36
1730432950000|2024-11-01 03:49:10|5719.06|5718.36|5719.31|5718.61|5719.31|5718.61|5719.06|5718.36|29
1730432970000|2024-11-01 03:49:30|5719.18|5718.48|5719.31|5718.61|5719.31|5718.61|5719.06|5718.36|18
1730432980000|2024-11-01 03:49:40|5719.18|5718.48|5719.06|5718.36|5719.31|5718.61|5719.06|5718.36|20
1730432990000|2024-11-01 03:49:50|5719.18|5718.48|5719.31|5718.61|5719.31|5718.61|5719.06|5718.36|36
1730433000000|2024-11-01 03:50:00|||||||||6
1730433020000|2024-11-01 03:50:20|||||||||6
1730433040000|2024-11-01 03:50:40|||||||||2
1730433050000|2024-11-01 03:50:50|||||||||17
1730433060000|2024-11-01 03:51:00|||||||||41
1730433070000|2024-11-01 03:51:10|||||||||1
1730433100000|2024-11-01 03:51:40|5719.56|5718.86|5719.56|5718.86|5719.56|5718.86|5719.31|5718.61|20
1730433120000|2024-11-01 03:52:00|5719.68|5718.98|5719.56|5718.86|5719.68|5718.98|5719.56|5718.86|33
1730433130000|2024-11-01 03:52:10|5719.68|5718.98|5719.56|5718.86|5719.81|5719.11|5719.56|5718.86|19
1730433150000|2024-11-01 03:52:30|||||||||37
1730433180000|2024-11-01 03:53:00|5719.68|5718.98|5719.81|5719.11|5719.81|5719.11|5719.56|5718.86|32
1730433190000|2024-11-01 03:53:10|||||||||16
1730433210000|2024-11-01 03:53:30|||||||||17
1730433260000|2024-11-01 03:54:20|5719.56|5718.86|5719.81|5719.11|5719.81|5719.11|5719.56|5718.86|30
1730433270000|2024-11-01 03:54:30|5719.56|5718.86|5719.81|5719.11|5719.81|5719.11|5719.56|5718.86|19
1730433280000|2024-11-01 03:54:40|||||||||2
1730433290000|2024-11-01 03:54:50|5719.68|5718.98|5719.56|5718.86|5719.68|5718.98|5719.56|5718.86|18
1730433300000|2024-11-01 03:55:00|5719.68|5718.98|5719.81|5719.11|5719.81|5719.11|5719.68|5718.98|5
1730433310000|2024-11-01 03:55:10|||||||||2
1730433320000|2024-11-01 03:55:20|||||||||13
1730433330000|2024-11-01 03:55:30|5719.68|5718.98|5719.56|5718.86|5719.68|5718.98|5719.56|5718.86|16
1730433340000|2024-11-01 03:55:40|5719.43|5718.73|5719.31|5718.61|5719.43|5718.73|5719.31|5718.61|12
1730433350000|2024-11-01 03:55:50|5719.56|5718.86|5719.56|5718.86|5719.56|5718.86|5719.56|5718.86|15
1730433370000|2024-11-01 03:56:10|5719.43|5718.73|5719.31|5718.61|5719.43|5718.73|5719.31|5718.61|21
1730433380000|2024-11-01 03:56:20|5719.43|5718.73|5719.31|5718.61|5719.56|5718.86|5719.31|5718.61|37
1730433390000|2024-11-01 03:56:30|5719.56|5718.86|5719.31|5718.61|5719.56|5718.86|5719.31|5718.61|12
1730433410000|2024-11-01 03:56:50|5719.56|5718.86|5719.56|5718.86|5719.56|5718.86|5719.56|5718.86|5
1730433420000|2024-11-01 03:57:00|5719.31|5718.61|5719.06|5718.36|5719.31|5718.61|5719.06|5718.36|28
1730433430000|2024-11-01 03:57:10|||||||||3
1730433450000|2024-11-01 03:57:30|5718.81|5718.11|5718.81|5718.11|5718.81|5718.11|5718.81|5718.11|37
1730433460000|2024-11-01 03:57:40|||||||||10
1730433470000|2024-11-01 03:57:50|5718.56|5717.86|5718.81|5718.11|5718.81|5718.11|5718.56|5717.86|102
1730433480000|2024-11-01 03:58:00|5718.68|5717.98|5718.81|5718.11|5718.81|5718.11|5718.68|5717.98|18
1730433500000|2024-11-01 03:58:20|||||||||10
1730433530000|2024-11-01 03:58:50|5718.56|5717.86|5718.56|5717.86|5718.56|5717.86|5718.56|5717.86|16
1730433540000|2024-11-01 03:59:00|||||||||23
1730433550000|2024-11-01 03:59:10|5718.31|5717.61|5718.56|5717.86|5718.56|5717.86|5718.31|5717.61|38
1730433560000|2024-11-01 03:59:20|5718.43|5717.73|5718.31|5717.61|5718.56|5717.86|5718.31|5717.61|23
1730433570000|2024-11-01 03:59:30|5718.43|5717.73|5718.56|5717.86|5718.56|5717.86|5718.43|5717.73|9
1730433590000|2024-11-01 03:59:50|||||||||13
1730433600000|2024-11-01 04:00:00|5718.81|5718.11|5718.56|5717.86|5718.81|5718.11|5718.56|5717.86|45
1730433610000|2024-11-01 04:00:10|5718.68|5717.98|5718.81|5718.11|5718.81|5718.11|5718.56|5717.86|24
1730433630000|2024-11-01 04:00:30|5718.93|5718.23|5719.06|5718.36|5719.06|5718.36|5718.93|5718.23|18
1730433640000|2024-11-01 04:00:40|5718.93|5718.23|5719.06|5718.36|5719.06|5718.36|5718.81|5718.11|12
1730433650000|2024-11-01 04:00:50|||||||||1
1730433660000|2024-11-01 04:01:00|5718.93|5718.23|5719.06|5718.36|5719.06|5718.36|5718.81|5718.11|29
1730433670000|2024-11-01 04:01:10|5718.93|5718.23|5718.56|5717.86|5719.06|5718.36|5718.56|5717.86|10
1730433680000|2024-11-01 04:01:20|5718.31|5717.61|5718.56|5717.86|5718.56|5717.86|5718.31|5717.61|23
1730433700000|2024-11-01 04:01:40|||||||||21
1730433710000|2024-11-01 04:01:50|5718.68|5717.98|5718.56|5717.86|5718.81|5718.11|5718.56|5717.86|13
1730433720000|2024-11-01 04:02:00|5718.68|5717.98|5718.81|5718.11|5718.81|5718.11|5718.68|5717.98|7
1730433730000|2024-11-01 04:02:10|||||||||23
1730433750000|2024-11-01 04:02:30|||||||||34
1730433760000|2024-11-01 04:02:40|5719.06|5718.36|5718.81|5718.11|5719.06|5718.36|5718.81|5718.11|8
1730433770000|2024-11-01 04:02:50|||||||||2
1730433810000|2024-11-01 04:03:30|5718.93|5718.23|5719.06|5718.36|5719.06|5718.36|5718.81|5718.11|34
1730433820000|2024-11-01 04:03:40|||||||||14
1730433830000|2024-11-01 04:03:50|5719.18|5718.48|5719.06|5718.36|5719.18|5718.48|5719.06|5718.36|2
1730433840000|2024-11-01 04:04:00|5719.31|5718.61|5719.56|5718.86|5719.56|5718.86|5719.31|5718.61|16
1730433850000|2024-11-01 04:04:10|||||||||32
1730433860000|2024-11-01 04:04:20|||||||||1
1730433880000|2024-11-01 04:04:40|5719.31|5718.61|5719.31|5718.61|5719.31|5718.61|5719.31|5718.61|14
1730433900000|2024-11-01 04:05:00|5719.43|5718.73|5719.56|5718.86|5719.56|5718.86|5719.43|5718.73|10
1730433910000|2024-11-01 04:05:10|5719.31|5718.61|5719.56|5718.86|5719.56|5718.86|5719.31|5718.61|15
1730433920000|2024-11-01 04:05:20|5719.43|5718.73|5719.56|5718.86|5719.56|5718.86|5719.31|5718.61|3
1730433930000|2024-11-01 04:05:30|||||||||2
1730433940000|2024-11-01 04:05:40|5719.43|5718.73|5719.31|5718.61|5719.43|5718.73|5719.31|5718.61|12
1730433950000|2024-11-01 04:05:50|5719.06|5718.36|5719.06|5718.36|5719.31|5718.61|5719.06|5718.36|25
1730433960000|2024-11-01 04:06:00|5719.18|5718.48|5719.06|5718.36|5719.18|5718.48|5719.06|5718.36|4
1730433970000|2024-11-01 04:06:10|5719.18|5718.48|5719.06|5718.36|5719.31|5718.61|5719.06|5718.36|33
1730433980000|2024-11-01 04:06:20|5719.18|5718.48|5719.06|5718.36|5719.18|5718.48|5719.06|5718.36|0
1730434000000|2024-11-01 04:06:40|5719.18|5718.48|5719.31|5718.61|5719.31|5718.61|5719.18|5718.48|21
1730434020000|2024-11-01 04:07:00|5719.43|5718.73|5719.31|5718.61|5719.43|5718.73|5719.31|5718.61|7
1730434030000|2024-11-01 04:07:10|||||||||2
1730434040000|2024-11-01 04:07:20|||||||||2
1730434050000|2024-11-01 04:07:30|||||||||1
1730434060000|2024-11-01 04:07:40|||||||||1
1730434070000|2024-11-01 04:07:50|||||||||1
1730434080000|2024-11-01 04:08:00|||||||||2
1730434090000|2024-11-01 04:08:10|||||||||2
1730434100000|2024-11-01 04:08:20|||||||||2
1730434110000|2024-11-01 04:08:30|||||||||1
1730434120000|2024-11-01 04:08:40|||||||||1
1730434130000|2024-11-01 04:08:50|||||||||4
1730434160000|2024-11-01 04:09:20|5719.18|5718.48|5719.06|5718.36|5719.18|5718.48|5719.06|5718.36|24
1730434170000|2024-11-01 04:09:30|5719.18|5718.48|5719.06|5718.36|5719.31|5718.61|5719.06|5718.36|14
1730434190000|2024-11-01 04:09:50|||||||||2
1730434200000|2024-11-01 04:10:00|||||||||1
1730434210000|2024-11-01 04:10:10|5718.81|5718.11|5718.81|5718.11|5718.81|5718.11|5718.81|5718.11|22
1730434230000|2024-11-01 04:10:30|5718.93|5718.23|5719.06|5718.36|5719.06|5718.36|5718.81|5718.11|23
1730434240000|2024-11-01 04:10:40|||||||||3
1730434270000|2024-11-01 04:11:10|||||||||15
1730434280000|2024-11-01 04:11:20|||||||||4
1730434290000|2024-11-01 04:11:30|5719.18|5718.48|5719.06|5718.36|5719.18|5718.48|5719.06|5718.36|6
1730434300000|2024-11-01 04:11:40|5719.18|5718.48|5719.31|5718.61|5719.31|5718.61|5719.18|5718.48|15
1730434310000|2024-11-01 04:11:50|5719.43|5718.73|5719.56|5718.86|5719.56|5718.86|5719.43|5718.73|4
1730434340000|2024-11-01 04:12:20|||||||||3
1730434350000|2024-11-01 04:12:30|||||||||4
1730434360000|2024-11-01 04:12:40|||||||||2
1730434370000|2024-11-01 04:12:50|||||||||3
1730434380000|2024-11-01 04:13:00|||||||||5
1730434400000|2024-11-01 04:13:20|5719.68|5718.98|5719.81|5719.11|5719.81|5719.11|5719.68|5718.98|19
1730434410000|2024-11-01 04:13:30|5719.68|5718.98|5719.56|5718.86|5719.68|5718.98|5719.56|5718.86|8
1730434430000|2024-11-01 04:13:50|||||||||1
1730434440000|2024-11-01 04:14:00|||||||||2
1730434450000|2024-11-01 04:14:10|||||||||2
1730434470000|2024-11-01 04:14:30|||||||||1
1730434490000|2024-11-01 04:14:50|||||||||14
1730434500000|2024-11-01 04:15:00|||||||||2
1730434520000|2024-11-01 04:15:20|5719.31|5718.61|5719.31|5718.61|5719.31|5718.61|5719.31|5718.61|16
1730434540000|2024-11-01 04:15:40|5719.18|5718.48|5719.31|5718.61|5719.31|5718.61|5719.06|5718.36|78
1730434560000|2024-11-01 04:16:00|5719.43|5718.73|5719.31|5718.61|5719.68|5718.98|5719.31|5718.61|35
1730434570000|2024-11-01 04:16:10|5719.56|5718.86|5719.56|5718.86|5719.56|5718.86|5719.56|5718.86|7
1730434580000|2024-11-01 04:16:20|||||||||1
1730434610000|2024-11-01 04:16:50|5719.31|5718.61|5719.31|5718.61|5719.31|5718.61|5719.31|5718.61|14
1730434620000|2024-11-01 04:17:00|5719.56|5718.86|5719.31|5718.61|5719.56|5718.86|5719.31|5718.61|18
1730434630000|2024-11-01 04:17:10|5719.43|5718.73|5719.56|5718.86|5719.56|5718.86|5719.43|5718.73|3
1730434640000|2024-11-01 04:17:20|5719.81|5719.11|5719.56|5718.86|5719.81|5719.11|5719.56|5718.86|30
1730434670000|2024-11-01 04:17:50|5719.68|5718.98|5719.56|5718.86|5719.68|5718.98|5719.56|5718.86|8
1730434680000|2024-11-01 04:18:00|||||||||3
1730434690000|2024-11-01 04:18:10|5719.31|5718.61|5719.31|5718.61|5719.31|5718.61|5719.31|5718.61|14
1730434710000|2024-11-01 04:18:30|5719.43|5718.73|5719.31|5718.61|5719.43|5718.73|5719.31|5718.61|4
1730434720000|2024-11-01 04:18:40|5719.43|5718.73|5719.56|5718.86|5719.56|5718.86|5719.43|5718.73|5
1730434730000|2024-11-01 04:18:50|||||||||1
1730434740000|2024-11-01 04:19:00|5719.68|5718.98|5719.81|5719.11|5719.81|5719.11|5719.68|5718.98|12
1730434750000|2024-11-01 04:19:10|5719.56|5718.86|5719.56|5718.86|5719.56|5718.86|5719.56|5718.86|2
1730434760000|2024-11-01 04:19:20|5719.31|5718.61|5719.56|5718.86|5719.56|5718.86|5719.31|5718.61|7
1730434800000|2024-11-01 04:20:00|||||||||4
1730434810000|2024-11-01 04:20:10|5719.43|5718.73|5719.56|5718.86|5719.56|5718.86|5719.43|5718.73|20
1730434840000|2024-11-01 04:20:40|5719.31|5718.61|5719.31|5718.61|5719.56|5718.86|5719.31|5718.61|52
1730434850000|2024-11-01 04:20:50|5719.43|5718.73|5719.56|5718.86|5719.56|5718.86|5719.43|5718.73|1
1730434870000|2024-11-01 04:21:10|5719.31|5718.61|5719.31|5718.61|5719.31|5718.61|5719.31|5718.61|14
1730434880000|2024-11-01 04:21:20|5719.43|5718.73|5719.56|5718.86|5719.56|5718.86|5719.43|5718.73|6
1730434890000|2024-11-01 04:21:30|||||||||1
1730434900000|2024-11-01 04:21:40|5719.81|5719.11|5719.68|5718.98|5719.81|5719.11|5719.68|5718.98|10
1730434910000|2024-11-01 04:21:50|5719.56|5718.86|5719.81|5719.11|5719.81|5719.11|5719.56|5718.86|10
1730434920000|2024-11-01 04:22:00|5719.56|5718.86|5719.81|5719.11|5719.81|5719.11|5719.56|5718.86|15
1730434940000|2024-11-01 04:22:20|5719.56|5718.86|5719.56|5718.86|5719.56|5718.86|5719.56|5718.86|14
1730434960000|2024-11-01 04:22:40|||||||||3
1730434980000|2024-11-01 04:23:00|||||||||1
1730434990000|2024-11-01 04:23:10|||||||||2
1730435000000|2024-11-01 04:23:20|||||||||1
1730435010000|2024-11-01 04:23:30|5719.43|5718.73|5719.31|5718.61|5719.43|5718.73|5719.31|5718.61|13
1730435020000|2024-11-01 04:23:40|5719.43|5718.73|5719.31|5718.61|5719.43|5718.73|5719.31|5718.61|12
1730435040000|2024-11-01 04:24:00|5719.06|5718.36|5719.06|5718.36|5719.18|5718.48|5719.06|5718.36|48
1730435060000|2024-11-01 04:24:20|||||||||15
1730435070000|2024-11-01 04:24:30|5719.18|5718.48|5719.06|5718.36|5719.18|5718.48|5719.06|5718.36|29
1730435080000|2024-11-01 04:24:40|||||||||1
1730435100000|2024-11-01 04:25:00|5719.18|5718.48|5719.31|5718.61|5719.31|5718.61|5719.18|5718.48|14
1730435120000|2024-11-01 04:25:20|||||||||6
1730435150000|2024-11-01 04:25:50|5719.43|5718.73|5719.31|5718.61|5719.43|5718.73|5719.31|5718.61|23
1730435170000|2024-11-01 04:26:10|5719.18|5718.48|5719.31|5718.61|5719.31|5718.61|5719.18|5718.48|25
1730435190000|2024-11-01 04:26:30|||||||||3
1730435200000|2024-11-01 04:26:40|||||||||11
1730435210000|2024-11-01 04:26:50|||||||||1
1730435230000|2024-11-01 04:27:10|5719.43|5718.73|5719.56|5718.86|5719.56|5718.86|5719.43|5718.73|20
1730435240000|2024-11-01 04:27:20|||||||||1
1730435250000|2024-11-01 04:27:30|5719.68|5718.98|5719.81|5719.11|5719.81|5719.11|5719.68|5718.98|17
1730435260000|2024-11-01 04:27:40|||||||||1
1730435280000|2024-11-01 04:28:00|5719.56|5718.86|5719.56|5718.86|5719.81|5719.11|5719.56|5718.86|61
1730435310000|2024-11-01 04:28:30|5719.68|5718.98|5719.81|5719.11|5719.81|5719.11|5719.68|5718.98|8
1730435320000|2024-11-01 04:28:40|||||||||3
1730435340000|2024-11-01 04:29:00|5719.93|5719.23|5720.06|5719.36|5720.06|5719.36|5719.93|5719.23|15
1730435350000|2024-11-01 04:29:10|5720.31|5719.61|5720.31|5719.61|5720.31|5719.61|5720.18|5719.48|59
1730435360000|2024-11-01 04:29:20|5720.18|5719.48|5720.06|5719.36|5720.31|5719.61|5720.06|5719.36|69
1730435380000|2024-11-01 04:29:40|5720.18|5719.48|5720.06|5719.36|5720.18|5719.48|5720.06|5719.36|29
1730435400000|2024-11-01 04:30:00|5719.81|5719.11|5719.56|5718.86|5719.81|5719.11|5719.56|5718.86|11
1730435410000|2024-11-01 04:30:10|||||||||10
1730435430000|2024-11-01 04:30:30|5719.68|5718.98|5719.81|5719.11|5719.81|5719.11|5719.68|5718.98|8
1730435440000|2024-11-01 04:30:40|5719.68|5718.98|5719.56|5718.86|5719.68|5718.98|5719.56|5718.86|9
1730435450000|2024-11-01 04:30:50|5719.68|5718.98|5719.56|5718.86|5719.68|5718.98|5719.56|5718.86|11
1730435470000|2024-11-01 04:31:10|||||||||2
1730435480000|2024-11-01 04:31:20|||||||||1
1730435500000|2024-11-01 04:31:40|5719.81|5719.11|5719.81|5719.11|5719.81|5719.11|5719.81|5719.11|79
1730435510000|2024-11-01 04:31:50|5719.56|5718.86|5719.56|5718.86|5719.56|5718.86|5719.56|5718.86|14
1730435520000|2024-11-01 04:32:00|||||||||8
1730435530000|2024-11-01 04:32:10|5719.81|5719.11|5719.81|5719.11|5719.81|5719.11|5719.56|5718.86|33
1730435540000|2024-11-01 04:32:20|||||||||3
1730435550000|2024-11-01 04:32:30|5719.56|5718.86|5719.56|5718.86|5719.56|5718.86|5719.56|5718.86|11
1730435560000|2024-11-01 04:32:40|||||||||18
1730435580000|2024-11-01 04:33:00|||||||||7
1730435590000|2024-11-01 04:33:10|5719.68|5718.98|5719.81|5719.11|5719.81|5719.11|5719.68|5718.98|8
1730435610000|2024-11-01 04:33:30|||||||||2
1730435630000|2024-11-01 04:33:50|||||||||2
1730435640000|2024-11-01 04:34:00|||||||||1
1730435650000|2024-11-01 04:34:10|5719.93|5719.23|5720.06|5719.36|5720.06|5719.36|5719.93|5719.23|17
1730435660000|2024-11-01 04:34:20|||||||||3
1730435680000|2024-11-01 04:34:40|||||||||2
1730435690000|2024-11-01 04:34:50|5720.31|5719.61|5720.06|5719.36|5720.31|5719.61|5720.06|5719.36|35
1730435700000|2024-11-01 04:35:00|||||||||1
1730435710000|2024-11-01 04:35:10|||||||||2
1730435730000|2024-11-01 04:35:30|||||||||2
1730435740000|2024-11-01 04:35:40|||||||||2
1730435750000|2024-11-01 04:35:50|5720.31|5719.61|5720.31|5719.61|5720.31|5719.61|5720.06|5719.36|25
1730435760000|2024-11-01 04:36:00|5720.18|5719.48|5720.06|5719.36|5720.31|5719.61|5720.06|5719.36|18
1730435770000|2024-11-01 04:36:10|||||||||2
1730435780000|2024-11-01 04:36:20|5720.18|5719.48|5720.06|5719.36|5720.18|5719.48|5720.06|5719.36|17
1730435790000|2024-11-01 04:36:30|5720.18|5719.48|5720.31|5719.61|5720.31|5719.61|5720.18|5719.48|3
1730435800000|2024-11-01 04:36:40|||||||||2
1730435830000|2024-11-01 04:37:10|||||||||11
1730435840000|2024-11-01 04:37:20|||||||||7
1730435870000|2024-11-01 04:37:50|5720.43|5719.73|5720.81|5720.11|5720.81|5720.11|5720.43|5719.73|55
1730435880000|2024-11-01 04:38:00|||||||||6
1730435900000|2024-11-01 04:38:20|5720.56|5719.86|5720.81|5720.11|5720.81|5720.11|5720.56|5719.86|20
1730435910000|2024-11-01 04:38:30|||||||||1
1730435930000|2024-11-01 04:38:50|5720.93|5720.23|5721.06|5720.36|5721.06|5720.36|5720.93|5720.23|15
1730435950000|2024-11-01 04:39:10|5721.31|5720.61|5721.06|5720.36|5721.31|5720.61|5721.06|5720.36|49
1730435960000|2024-11-01 04:39:20|5721.18|5720.48|5721.06|5720.36|5721.18|5720.48|5721.06|5720.36|6
1730435970000|2024-11-01 04:39:30|||||||||6
1730435980000|2024-11-01 04:39:40|||||||||6
1730435990000|2024-11-01 04:39:50|5720.81|5720.11|5720.81|5720.11|5720.81|5720.11|5720.81|5720.11|22
1730436020000|2024-11-01 04:40:20|5721.06|5720.36|5721.06|5720.36|5721.06|5720.36|5721.06|5720.36|6
1730436040000|2024-11-01 04:40:40|||||||||2
1730436060000|2024-11-01 04:41:00|5721.31|5720.61|5721.31|5720.61|5721.31|5720.61|5721.18|5720.48|54
1730436070000|2024-11-01 04:41:10|5721.06|5720.36|5721.06|5720.36|5721.06|5720.36|5721.06|5720.36|21
1730436080000|2024-11-01 04:41:20|5720.93|5720.23|5720.81|5720.11|5720.93|5720.23|5720.81|5720.11|5
1730436100000|2024-11-01 04:41:40|5720.31|5719.61|5720.31|5719.61|5720.31|5719.61|5720.31|5719.61|76
1730436110000|2024-11-01 04:41:50|||||||||8
1730436120000|2024-11-01 04:42:00|5720.18|5719.48|5720.31|5719.61|5720.31|5719.61|5720.06|5719.36|19
1730436150000|2024-11-01 04:42:30|||||||||1
1730436180000|2024-11-01 04:43:00|||||||||4
1730436190000|2024-11-01 04:43:10|||||||||1
1730436200000|2024-11-01 04:43:20|||||||||23
1730436220000|2024-11-01 04:43:40|||||||||5
1730436230000|2024-11-01 04:43:50|5720.06|5719.36|5720.31|5719.61|5720.31|5719.61|5720.06|5719.36|22
1730436240000|2024-11-01 04:44:00|5720.43|5719.73|5720.56|5719.86|5720.56|5719.86|5720.43|5719.73|26
1730436250000|2024-11-01 04:44:10|5720.43|5719.73|5720.31|5719.61|5720.43|5719.73|5720.31|5719.61|8
1730436260000|2024-11-01 04:44:20|5720.43|5719.73|5720.31|5719.61|5720.43|5719.73|5720.31|5719.61|31
1730436280000|2024-11-01 04:44:40|5720.43|5719.73|5720.31|5719.61|5720.56|5719.86|5720.31|5719.61|22
1730436290000|2024-11-01 04:44:50|5720.43|5719.73|5720.31|5719.61|5720.43|5719.73|5720.31|5719.61|21
1730436300000|2024-11-01 04:45:00|5720.18|5719.48|5720.31|5719.61|5720.31|5719.61|5720.06|5719.36|23
1730436310000|2024-11-01 04:45:10|5720.06|5719.36|5720.06|5719.36|5720.06|5719.36|5720.06|5719.36|3
1730436320000|2024-11-01 04:45:20|5719.93|5719.23|5719.93|5719.23|5719.93|5719.23|5719.93|5719.23|0
1730436330000|2024-11-01 04:45:30|5720.06|5719.36|5719.81|5719.11|5720.06|5719.36|5719.81|5719.11|11
1730436340000|2024-11-01 04:45:40|5719.93|5719.23|5719.81|5719.11|5719.93|5719.23|5719.81|5719.11|8
1730436360000|2024-11-01 04:46:00|5719.93|5719.23|5719.81|5719.11|5720.06|5719.36|5719.81|5719.11|23
1730436380000|2024-11-01 04:46:20|5719.93|5719.23|5719.81|5719.11|5720.06|5719.36|5719.81|5719.11|17
1730436400000|2024-11-01 04:46:40|5719.93|5719.23|5719.81|5719.11|5719.93|5719.23|5719.81|5719.11|16
1730436420000|2024-11-01 04:47:00|5719.56|5718.86|5719.56|5718.86|5719.81|5719.11|5719.56|5718.86|37
1730436430000|2024-11-01 04:47:10|5719.43|5718.73|5719.31|5718.61|5719.43|5718.73|5719.31|5718.61|43
1730436440000|2024-11-01 04:47:20|5719.18|5718.48|5719.31|5718.61|5719.31|5718.61|5719.06|5718.36|43
1730436450000|2024-11-01 04:47:30|5719.18|5718.48|5719.06|5718.36|5719.18|5718.48|5719.06|5718.36|9
1730436460000|2024-11-01 04:47:40|5718.93|5718.23|5718.81|5718.11|5718.93|5718.23|5718.81|5718.11|11
1730436470000|2024-11-01 04:47:50|5719.06|5718.36|5719.06|5718.36|5719.06|5718.36|5719.06|5718.36|24
1730436480000|2024-11-01 04:48:00|5718.81|5718.11|5718.81|5718.11|5718.81|5718.11|5718.81|5718.11|17
1730436500000|2024-11-01 04:48:20|5718.68|5717.98|5718.56|5717.86|5718.68|5717.98|5718.56|5717.86|29
1730436520000|2024-11-01 04:48:40|||||||||4
1730436530000|2024-11-01 04:48:50|5718.81|5718.11|5718.56|5717.86|5718.81|5718.11|5718.56|5717.86|50
1730436540000|2024-11-01 04:49:00|||||||||2
1730436560000|2024-11-01 04:49:20|5718.43|5717.73|5718.31|5717.61|5718.56|5717.86|5718.31|5717.61|60
1730436570000|2024-11-01 04:49:30|5718.18|5717.48|5718.06|5717.36|5718.18|5717.48|5718.06|5717.36|21
1730436580000|2024-11-01 04:49:40|5717.93|5717.23|5717.81|5717.11|5717.93|5717.23|5717.81|5717.11|15
1730436590000|2024-11-01 04:49:50|||||||||2
1730436600000|2024-11-01 04:50:00|||||||||5
1730436610000|2024-11-01 04:50:10|||||||||25
1730436620000|2024-11-01 04:50:20|5717.31|5716.61|5717.56|5716.86|5717.56|5716.86|5716.93|5716.23|522
1730436630000|2024-11-01 04:50:30|5717.68|5716.98|5717.81|5717.11|5717.81|5717.11|5717.68|5716.98|38
1730436640000|2024-11-01 04:50:40|5718.06|5717.36|5718.06|5717.36|5718.06|5717.36|5718.06|5717.36|25
1730436650000|2024-11-01 04:50:50|||||||||1
1730436660000|2024-11-01 04:51:00|5718.31|5717.61|5718.31|5717.61|5718.31|5717.61|5718.31|5717.61|16
1730436670000|2024-11-01 04:51:10|5718.06|5717.36|5718.06|5717.36|5718.06|5717.36|5718.06|5717.36|30
1730436680000|2024-11-01 04:51:20|5718.18|5717.48|5719.06|5718.36|5719.06|5718.36|5718.18|5717.48|78
1730436690000|2024-11-01 04:51:30|5718.93|5718.23|5719.31|5718.61|5719.31|5718.61|5718.81|5718.11|66
1730436700000|2024-11-01 04:51:40|5719.06|5718.36|5719.31|5718.61|5719.31|5718.61|5719.06|5718.36|40
1730436720000|2024-11-01 04:52:00|5719.56|5718.86|5719.56|5718.86|5719.56|5718.86|5719.56|5718.86|10
1730436730000|2024-11-01 04:52:10|||||||||5
1730436740000|2024-11-01 04:52:20|5719.43|5718.73|5718.81|5718.11|5719.43|5718.73|5718.81|5718.11|39
1730436750000|2024-11-01 04:52:30|5718.68|5717.98|5718.56|5717.86|5718.68|5717.98|5718.56|5717.86|23
1730436770000|2024-11-01 04:52:50|5718.68|5717.98|5718.56|5717.86|5718.68|5717.98|5718.56|5717.86|5
1730436780000|2024-11-01 04:53:00|5718.68|5717.98|5718.31|5717.61|5718.68|5717.98|5718.31|5717.61|26
1730436790000|2024-11-01 04:53:10|5718.43|5717.73|5718.31|5717.61|5718.56|5717.86|5718.31|5717.61|10
1730436800000|2024-11-01 04:53:20|||||||||2
1730436810000|2024-11-01 04:53:30|5718.43|5717.73|5718.31|5717.61|5718.56|5717.86|5718.31|5717.61|36
1730436820000|2024-11-01 04:53:40|5718.06|5717.36|5718.06|5717.36|5718.06|5717.36|5718.06|5717.36|7
1730436830000|2024-11-01 04:53:50|5718.18|5717.48|5717.81|5717.11|5718.18|5717.48|5717.81|5717.11|47
1730436840000|2024-11-01 04:54:00|5717.68|5716.98|5717.56|5716.86|5717.81|5717.11|5717.56|5716.86|39
1730436850000|2024-11-01 04:54:10|5717.68|5716.98|5717.81|5717.11|5718.06|5717.36|5717.56|5716.86|36
1730436860000|2024-11-01 04:54:20|||||||||22
1730436880000|2024-11-01 04:54:40|5717.68|5716.98|5717.81|5717.11|5717.81|5717.11|5717.56|5716.86|42
1730436890000|2024-11-01 04:54:50|5717.93|5717.23|5717.81|5717.11|5718.06|5717.36|5717.81|5717.11|11
1730436900000|2024-11-01 04:55:00|5717.93|5717.23|5717.81|5717.11|5718.06|5717.36|5717.81|5717.11|14
1730436920000|2024-11-01 04:55:20|||||||||1
1730436930000|2024-11-01 04:55:30|5717.93|5717.23|5717.93|5717.23|5717.93|5717.23|5717.93|5717.23|7
1730436940000|2024-11-01 04:55:40|5717.81|5717.11|5717.56|5716.86|5717.81|5717.11|5717.56|5716.86|38
1730436950000|2024-11-01 04:55:50|5717.68|5716.98|5717.81|5717.11|5717.81|5717.11|5717.56|5716.86|28
1730436960000|2024-11-01 04:56:00|5717.56|5716.86|5717.81|5717.11|5717.81|5717.11|5717.56|5716.86|28
1730436970000|2024-11-01 04:56:10|||||||||1
1730436980000|2024-11-01 04:56:20|5717.68|5716.98|5717.56|5716.86|5717.81|5717.11|5717.56|5716.86|35
1730436990000|2024-11-01 04:56:30|5717.68|5716.98|5717.56|5716.86|5717.68|5716.98|5717.56|5716.86|3
1730437010000|2024-11-01 04:56:50|5717.81|5717.11|5717.81|5717.11|5717.81|5717.11|5717.81|5717.11|16
1730437030000|2024-11-01 04:57:10|||||||||1
1730437040000|2024-11-01 04:57:20|5717.93|5717.23|5718.06|5717.36|5718.06|5717.36|5717.81|5717.11|10
1730437050000|2024-11-01 04:57:30|5717.93|5717.23|5717.93|5717.23|5717.93|5717.23|5717.81|5717.11|21
1730437060000|2024-11-01 04:57:40|5717.81|5717.11|5717.81|5717.11|5717.93|5717.23|5717.81|5717.11|0
1730437070000|2024-11-01 04:57:50|||||||||2
1730437080000|2024-11-01 04:58:00|5717.93|5717.23|5718.06|5717.36|5718.06|5717.36|5717.93|5717.23|19
1730437100000|2024-11-01 04:58:20|||||||||17
1730437110000|2024-11-01 04:58:30|||||||||6
1730437120000|2024-11-01 04:58:40|5718.18|5717.48|5718.06|5717.36|5718.18|5717.48|5718.06|5717.36|11
1730437140000|2024-11-01 04:59:00|5718.18|5717.48|5718.06|5717.36|5718.31|5717.61|5718.06|5717.36|30
1730437150000|2024-11-01 04:59:10|||||||||5
1730437160000|2024-11-01 04:59:20|||||||||8
1730437190000|2024-11-01 04:59:50|5718.18|5717.48|5718.31|5717.61|5718.31|5717.61|5718.06|5717.36|29
1730437200000|2024-11-01 05:00:00|5718.43|5717.73|5718.31|5717.61|5718.56|5717.86|5718.06|5717.36|59
1730437210000|2024-11-01 05:00:10|5718.43|5717.73|5718.31|5717.61|5718.56|5717.86|5718.31|5717.61|16
1730437220000|2024-11-01 05:00:20|5718.43|5717.73|5718.06|5717.36|5718.43|5717.73|5718.06|5717.36|51
1730437230000|2024-11-01 05:00:30|5718.18|5717.48|5718.31|5717.61|5718.31|5717.61|5718.18|5717.48|5
1730437240000|2024-11-01 05:00:40|||||||||11
1730437250000|2024-11-01 05:00:50|||||||||18
1730437260000|2024-11-01 05:01:00|5718.56|5717.86|5718.31|5717.61|5718.56|5717.86|5718.31|5717.61|40
1730437270000|2024-11-01 05:01:10|5718.18|5717.48|5718.06|5717.36|5718.31|5717.61|5718.06|5717.36|50
1730437280000|2024-11-01 05:01:20|5718.18|5717.48|5718.31|5717.61|5718.31|5717.61|5718.18|5717.48|8
1730437290000|2024-11-01 05:01:30|||||||||18
1730437300000|2024-11-01 05:01:40|||||||||2
1730437310000|2024-11-01 05:01:50|||||||||15
1730437320000|2024-11-01 05:02:00|5718.43|5717.73|5718.31|5717.61|5718.56|5717.86|5718.31|5717.61|45
1730437330000|2024-11-01 05:02:10|5718.18|5717.48|5718.06|5717.36|5718.31|5717.61|5718.06|5717.36|34
1730437340000|2024-11-01 05:02:20|5717.81|5717.11|5718.31|5717.61|5718.31|5717.61|5717.81|5717.11|39
1730437350000|2024-11-01 05:02:30|5718.43|5717.73|5718.31|5717.61|5718.56|5717.86|5718.31|5717.61|35
1730437360000|2024-11-01 05:02:40|5718.43|5717.73|5718.56|5717.86|5718.56|5717.86|5718.43|5717.73|32
1730437370000|2024-11-01 05:02:50|5718.43|5717.73|5718.31|5717.61|5718.43|5717.73|5718.31|5717.61|21
1730437380000|2024-11-01 05:03:00|5718.18|5717.48|5718.31|5717.61|5718.31|5717.61|5718.18|5717.48|31
1730437390000|2024-11-01 05:03:10|5718.43|5717.73|5718.31|5717.61|5718.43|5717.73|5718.31|5717.61|23
1730437410000|2024-11-01 05:03:30|5718.43|5717.73|5718.31|5717.61|5718.43|5717.73|5718.31|5717.61|5
1730437420000|2024-11-01 05:03:40|5718.18|5717.48|5718.06|5717.36|5718.18|5717.48|5718.06|5717.36|46
1730437430000|2024-11-01 05:03:50|||||||||15
1730437450000|2024-11-01 05:04:10|5718.18|5717.48|5718.31|5717.61|5718.31|5717.61|5718.06|5717.36|48
1730437460000|2024-11-01 05:04:20|||||||||24
1730437470000|2024-11-01 05:04:30|5718.56|5717.86|5718.81|5718.11|5718.81|5718.11|5718.56|5717.86|39
1730437490000|2024-11-01 05:04:50|5718.56|5717.86|5718.56|5717.86|5718.56|5717.86|5718.56|5717.86|29
1730437500000|2024-11-01 05:05:00|5718.68|5717.98|5718.81|5718.11|5718.81|5718.11|5718.68|5717.98|25
1730437510000|2024-11-01 05:05:10|5718.93|5718.23|5719.06|5718.36|5719.06|5718.36|5718.93|5718.23|28
1730437520000|2024-11-01 05:05:20|5719.18|5718.48|5719.56|5718.86|5719.56|5718.86|5719.18|5718.48|13
1730437540000|2024-11-01 05:05:40|5719.81|5719.11|5719.43|5718.73|5719.81|5719.11|5719.31|5718.61|77
1730437550000|2024-11-01 05:05:50|5719.56|5718.86|5719.31|5718.61|5719.56|5718.86|5719.31|5718.61|12
1730437560000|2024-11-01 05:06:00|5719.43|5718.73|5719.56|5718.86|5719.56|5718.86|5719.31|5718.61|22
1730437570000|2024-11-01 05:06:10|5719.81|5719.11|5719.81|5719.11|5719.81|5719.11|5719.68|5718.98|37
1730437580000|2024-11-01 05:06:20|5720.06|5719.36|5720.06|5719.36|5720.06|5719.36|5720.06|5719.36|26
1730437590000|2024-11-01 05:06:30|||||||||1
1730437600000|2024-11-01 05:06:40|5720.18|5719.48|5720.06|5719.36|5720.31|5719.61|5720.06|5719.36|52
1730437610000|2024-11-01 05:06:50|||||||||6
1730437620000|2024-11-01 05:07:00|5719.81|5719.11|5719.81|5719.11|5720.06|5719.36|5719.81|5719.11|31
1730437630000|2024-11-01 05:07:10|5719.93|5719.23|5720.06|5719.36|5720.06|5719.36|5719.81|5719.11|29
1730437640000|2024-11-01 05:07:20|5720.18|5719.48|5720.18|5719.48|5720.18|5719.48|5720.06|5719.36|31
1730437650000|2024-11-01 05:07:30|5720.06|5719.36|5720.31|5719.61|5720.31|5719.61|5720.06|5719.36|5
1730437660000|2024-11-01 05:07:40|5720.18|5719.48|5720.31|5719.61|5720.31|5719.61|5720.06|5719.36|17
1730437670000|2024-11-01 05:07:50|5720.43|5719.73|5720.56|5719.86|5720.56|5719.86|5720.31|5719.61|42
1730437680000|2024-11-01 05:08:00|5720.81|5720.11|5720.81|5720.11|5720.81|5720.11|5720.81|5720.11|26
1730437690000|2024-11-01 05:08:10|||||||||3
1730437700000|2024-11-01 05:08:20|5720.68|5719.98|5720.81|5720.11|5720.81|5720.11|5720.68|5719.98|36
1730437710000|2024-11-01 05:08:30|5720.56|5719.86|5720.56|5719.86|5720.56|5719.86|5720.56|5719.86|42
1730437720000|2024-11-01 05:08:40|5720.31|5719.61|5720.31|5719.61|5720.31|5719.61|5720.31|5719.61|19
1730437730000|2024-11-01 05:08:50|5720.43|5719.73|5720.31|5719.61|5720.43|5719.73|5720.31|5719.61|35
1730437740000|2024-11-01 05:09:00|||||||||3
1730437750000|2024-11-01 05:09:10|5720.56|5719.86|5720.56|5719.86|5720.56|5719.86|5720.56|5719.86|18
1730437760000|2024-11-01 05:09:20|5720.31|5719.61|5720.31|5719.61|5720.43|5719.73|5720.31|5719.61|20
1730437770000|2024-11-01 05:09:30|5720.18|5719.48|5719.81|5719.11|5720.18|5719.48|5719.81|5719.11|41
1730437780000|2024-11-01 05:09:40|5719.56|5718.86|5719.56|5718.86|5719.56|5718.86|5719.56|5718.86|31
1730437790000|2024-11-01 05:09:50|5719.68|5718.98|5719.56|5718.86|5719.81|5719.11|5719.56|5718.86|23
1730437800000|2024-11-01 05:10:00|5719.68|5718.98|5719.81|5719.11|5720.06|5719.36|5719.68|5718.98|39
1730437820000|2024-11-01 05:10:20|5719.68|5718.98|5719.81|5719.11|5719.81|5719.11|5719.56|5718.86|16
1730437830000|2024-11-01 05:10:30|5719.56|5718.86|5719.56|5718.86|5719.81|5719.11|5719.56|5718.86|17
1730437850000|2024-11-01 05:10:50|5719.68|5718.98|5719.81|5719.11|5719.81|5719.11|5719.56|5718.86|26
1730437860000|2024-11-01 05:11:00|5719.68|5718.98|5719.56|5718.86|5719.68|5718.98|5719.56|5718.86|53
1730437870000|2024-11-01 05:11:10|5719.81|5719.11|5719.81|5719.11|5719.81|5719.11|5719.81|5719.11|6
1730437880000|2024-11-01 05:11:20|5719.68|5718.98|5719.56|5718.86|5719.68|5718.98|5719.56|5718.86|23
1730437890000|2024-11-01 05:11:30|5719.68|5718.98|5720.06|5719.36|5720.06|5719.36|5719.56|5718.86|25
1730437900000|2024-11-01 05:11:40|5720.31|5719.61|5720.31|5719.61|5720.31|5719.61|5720.06|5719.36|62
1730437910000|2024-11-01 05:11:50|||||||||17
1730437920000|2024-11-01 05:12:00|5720.06|5719.36|5720.06|5719.36|5720.06|5719.36|5720.06|5719.36|19
1730437930000|2024-11-01 05:12:10|||||||||18
1730437940000|2024-11-01 05:12:20|5720.18|5719.48|5720.06|5719.36|5720.31|5719.61|5720.06|5719.36|24
1730437950000|2024-11-01 05:12:30|5720.31|5719.61|5720.31|5719.61|5720.31|5719.61|5720.31|5719.61|11
1730437960000|2024-11-01 05:12:40|||||||||5
1730437970000|2024-11-01 05:12:50|||||||||20
1730437980000|2024-11-01 05:13:00|||||||||6
1730437990000|2024-11-01 05:13:10|||||||||12
1730438000000|2024-11-01 05:13:20|5720.56|5719.86|5720.56|5719.86|5720.56|5719.86|5720.31|5719.61|21
1730438010000|2024-11-01 05:13:30|5720.81|5720.11|5721.06|5720.36|5721.31|5720.61|5720.81|5720.11|120
1730438020000|2024-11-01 05:13:40|5720.81|5720.11|5720.56|5719.86|5720.81|5720.11|5720.56|5719.86|26
1730438030000|2024-11-01 05:13:50|||||||||3
1730438040000|2024-11-01 05:14:00|5720.68|5719.98|5720.81|5720.11|5720.81|5720.11|5720.56|5719.86|52
1730438050000|2024-11-01 05:14:10|5720.68|5719.98|5720.81|5720.11|5720.81|5720.11|5720.56|5719.86|27
1730438060000|2024-11-01 05:14:20|5720.68|5719.98|5720.81|5720.11|5720.81|5720.11|5720.56|5719.86|18
1730438070000|2024-11-01 05:14:30|5720.68|5719.98|5720.56|5719.86|5720.81|5720.11|5720.56|5719.86|4
1730438080000|2024-11-01 05:14:40|||||||||19
1730438090000|2024-11-01 05:14:50|||||||||31
1730438100000|2024-11-01 05:15:00|5720.43|5719.73|5720.31|5719.61|5720.43|5719.73|5720.31|5719.61|21
1730438110000|2024-11-01 05:15:10|5720.56|5719.86|5720.56|5719.86|5720.81|5720.11|5720.56|5719.86|25
1730438120000|2024-11-01 05:15:20|5720.68|5719.98|5721.06|5720.36|5721.06|5720.36|5720.68|5719.98|26
1730438130000|2024-11-01 05:15:30|5721.31|5720.61|5720.81|5720.11|5721.31|5720.61|5720.81|5720.11|53
1730438140000|2024-11-01 05:15:40|5720.93|5720.23|5720.81|5720.11|5721.06|5720.36|5720.81|5720.11|12
1730438150000|2024-11-01 05:15:50|5720.93|5720.23|5720.81|5720.11|5721.06|5720.36|5720.81|5720.11|21
1730438160000|2024-11-01 05:16:00|||||||||14
1730438170000|2024-11-01 05:16:10|5720.93|5720.23|5720.93|5720.23|5721.06|5720.36|5720.81|5720.11|40
1730438180000|2024-11-01 05:16:20|5721.06|5720.36|5720.81|5720.11|5721.06|5720.36|5720.81|5720.11|29
1730438190000|2024-11-01 05:16:30|5720.93|5720.23|5721.06|5720.36|5721.06|5720.36|5720.93|5720.23|3
1730438200000|2024-11-01 05:16:40|5721.18|5720.48|5721.06|5720.36|5721.18|5720.48|5721.06|5720.36|70
1730438210000|2024-11-01 05:16:50|5720.81|5720.11|5720.81|5720.11|5720.81|5720.11|5720.81|5720.11|12
1730438230000|2024-11-01 05:17:10|5720.93|5720.23|5721.06|5720.36|5721.06|5720.36|5720.93|5720.23|18
1730438240000|2024-11-01 05:17:20|5720.93|5720.23|5721.31|5720.61|5721.31|5720.61|5720.81|5720.11|40
1730438250000|2024-11-01 05:17:30|5721.18|5720.48|5721.31|5720.61|5721.31|5720.61|5721.18|5720.48|19
1730438260000|2024-11-01 05:17:40|5721.43|5720.73|5722.06|5721.36|5722.06|5721.36|5721.43|5720.73|84
1730438270000|2024-11-01 05:17:50|5722.56|5721.86|5722.81|5722.11|5722.81|5722.11|5722.56|5721.86|206
1730438280000|2024-11-01 05:18:00|5722.68|5721.98|5722.81|5722.11|5722.81|5722.11|5722.56|5721.86|22
1730438290000|2024-11-01 05:18:10|5722.93|5722.23|5723.06|5722.36|5723.06|5722.36|5722.81|5722.11|31
1730438300000|2024-11-01 05:18:20|||||||||62
1730438310000|2024-11-01 05:18:30|5722.81|5722.11|5722.81|5722.11|5722.81|5722.11|5722.81|5722.11|58
1730438320000|2024-11-01 05:18:40|5722.68|5721.98|5722.56|5721.86|5722.68|5721.98|5722.56|5721.86|39
1730438330000|2024-11-01 05:18:50|||||||||3
1730438340000|2024-11-01 05:19:00|5722.31|5721.61|5722.31|5721.61|5722.31|5721.61|5722.31|5721.61|71
1730438350000|2024-11-01 05:19:10|5722.43|5721.73|5722.56|5721.86|5722.56|5721.86|5722.43|5721.73|35
1730438360000|2024-11-01 05:19:20|5722.68|5721.98|5723.06|5722.36|5723.31|5722.61|5722.68|5721.98|99
1730438370000|2024-11-01 05:19:30|5723.18|5722.48|5723.06|5722.36|5723.31|5722.61|5723.06|5722.36|29
1730438380000|2024-11-01 05:19:40|5723.18|5722.48|5723.06|5722.36|5723.18|5722.48|5723.06|5722.36|44
1730438390000|2024-11-01 05:19:50|5723.18|5722.48|5723.31|5722.61|5723.31|5722.61|5723.18|5722.48|31
1730438400000|2024-11-01 05:20:00|5723.56|5722.86|5723.31|5722.61|5723.56|5722.86|5723.31|5722.61|33
1730438410000|2024-11-01 05:20:10|5723.43|5722.73|5723.56|5722.86|5723.56|5722.86|5723.43|5722.73|31
1730438420000|2024-11-01 05:20:20|5723.43|5722.73|5723.56|5722.86|5723.81|5723.11|5723.31|5722.61|76
1730438430000|2024-11-01 05:20:30|5723.31|5722.61|5723.56|5722.86|5723.56|5722.86|5723.31|5722.61|61
1730438440000|2024-11-01 05:20:40|5723.31|5722.61|5723.31|5722.61|5723.31|5722.61|5723.31|5722.61|27
1730438450000|2024-11-01 05:20:50|5723.43|5722.73|5723.31|5722.61|5723.56|5722.86|5723.31|5722.61|33
1730438460000|2024-11-01 05:21:00|5723.18|5722.48|5723.31|5722.61|5723.31|5722.61|5723.06|5722.36|41
1730438470000|2024-11-01 05:21:10|||||||||1
1730438480000|2024-11-01 05:21:20|5723.56|5722.86|5723.31|5722.61|5723.56|5722.86|5723.31|5722.61|57
1730438490000|2024-11-01 05:21:30|||||||||2
1730438500000|2024-11-01 05:21:40|5723.43|5722.73|5723.31|5722.61|5723.43|5722.73|5723.31|5722.61|23
1730438510000|2024-11-01 05:21:50|5723.43|5722.73|5723.31|5722.61|5723.43|5722.73|5723.31|5722.61|8
1730438520000|2024-11-01 05:22:00|5723.43|5722.73|5723.31|5722.61|5723.56|5722.86|5723.31|5722.61|53
1730438530000|2024-11-01 05:22:10|5723.18|5722.48|5723.31|5722.61|5723.31|5722.61|5723.18|5722.48|31
1730438540000|2024-11-01 05:22:20|5723.18|5722.48|5723.06|5722.36|5723.18|5722.48|5723.06|5722.36|11
1730438550000|2024-11-01 05:22:30|5722.93|5722.23|5722.81|5722.11|5722.93|5722.23|5722.81|5722.11|48
1730438560000|2024-11-01 05:22:40|5723.06|5722.36|5723.06|5722.36|5723.06|5722.36|5723.06|5722.36|10
1730438570000|2024-11-01 05:22:50|5722.93|5722.23|5722.93|5722.23|5722.93|5722.23|5722.81|5722.11|32
1730438580000|2024-11-01 05:23:00|5723.06|5722.36|5723.06|5722.36|5723.06|5722.36|5722.81|5722.11|13
1730438590000|2024-11-01 05:23:10|5723.18|5722.48|5723.31|5722.61|5723.31|5722.61|5723.18|5722.48|15
1730438600000|2024-11-01 05:23:20|||||||||7
1730438610000|2024-11-01 05:23:30|5723.06|5722.36|5723.31|5722.61|5723.31|5722.61|5723.06|5722.36|39
1730438620000|2024-11-01 05:23:40|5723.43|5722.73|5723.31|5722.61|5723.43|5722.73|5723.31|5722.61|24
1730438630000|2024-11-01 05:23:50|||||||||12
1730438640000|2024-11-01 05:24:00|||||||||27
1730438650000|2024-11-01 05:24:10|5723.06|5722.36|5723.06|5722.36|5723.06|5722.36|5723.06|5722.36|13
1730438660000|2024-11-01 05:24:20|5723.18|5722.48|5723.06|5722.36|5723.31|5722.61|5723.06|5722.36|43
1730438670000|2024-11-01 05:24:30|5722.81|5722.11|5722.81|5722.11|5722.93|5722.23|5722.81|5722.11|40
1730438680000|2024-11-01 05:24:40|5722.56|5721.86|5722.81|5722.11|5722.81|5722.11|5722.56|5721.86|68
1730438690000|2024-11-01 05:24:50|5723.06|5722.36|5722.81|5722.11|5723.06|5722.36|5722.81|5722.11|21
1730438700000|2024-11-01 05:25:00|5722.93|5722.23|5722.56|5721.86|5722.93|5722.23|5722.56|5721.86|41
1730438710000|2024-11-01 05:25:10|5722.43|5721.73|5722.31|5721.61|5722.43|5721.73|5722.06|5721.36|66
1730438720000|2024-11-01 05:25:20|5722.56|5721.86|5722.56|5721.86|5722.56|5721.86|5722.56|5721.86|40
1730438730000|2024-11-01 05:25:30|5722.43|5721.73|5722.81|5722.11|5722.81|5722.11|5722.43|5721.73|34
1730438740000|2024-11-01 05:25:40|5723.06|5722.36|5723.06|5722.36|5723.06|5722.36|5723.06|5722.36|17
1730438750000|2024-11-01 05:25:50|5722.81|5722.11|5722.81|5722.11|5722.81|5722.11|5722.81|5722.11|19
1730438770000|2024-11-01 05:26:10|||||||||23
1730438790000|2024-11-01 05:26:30|5722.56|5721.86|5722.56|5721.86|5722.56|5721.86|5722.56|5721.86|84
1730438800000|2024-11-01 05:26:40|5722.43|5721.73|5722.56|5721.86|5722.56|5721.86|5722.31|5721.61|27
1730438810000|2024-11-01 05:26:50|||||||||3
1730438820000|2024-11-01 05:27:00|5722.43|5721.73|5722.81|5722.11|5722.81|5722.11|5722.31|5721.61|51
1730438830000|2024-11-01 05:27:10|5723.06|5722.36|5723.06|5722.36|5723.06|5722.36|5723.06|5722.36|22
1730438840000|2024-11-01 05:27:20|5722.81|5722.11|5722.81|5722.11|5722.81|5722.11|5722.81|5722.11|22
1730438850000|2024-11-01 05:27:30|5722.56|5721.86|5723.06|5722.36|5723.06|5722.36|5722.56|5721.86|77
1730438860000|2024-11-01 05:27:40|5722.93|5722.23|5722.81|5722.11|5722.93|5722.23|5722.81|5722.11|9
1730438880000|2024-11-01 05:28:00|5722.93|5722.23|5723.06|5722.36|5723.06|5722.36|5722.81|5722.11|22
1730438890000|2024-11-01 05:28:10|5722.93|5722.23|5722.81|5722.11|5722.93|5722.23|5722.68|5721.98|75
1730438900000|2024-11-01 05:28:20|||||||||3
1730438910000|2024-11-01 05:28:30|5722.68|5721.98|5723.06|5722.36|5723.06|5722.36|5722.68|5721.98|39
1730438920000|2024-11-01 05:28:40|5723.31|5722.61|5723.81|5723.11|5723.81|5723.11|5723.31|5722.61|84
1730438930000|2024-11-01 05:28:50|5723.68|5722.98|5723.81|5723.11|5723.81|5723.11|5723.56|5722.86|43
1730438940000|2024-11-01 05:29:00|5723.93|5723.23|5723.81|5723.11|5723.93|5723.23|5723.81|5723.11|85
1730438950000|2024-11-01 05:29:10|||||||||3
1730438960000|2024-11-01 05:29:20|||||||||10
1730438970000|2024-11-01 05:29:30|5723.56|5722.86|5723.56|5722.86|5723.81|5723.11|5723.56|5722.86|90
1730438980000|2024-11-01 05:29:40|5723.68|5722.98|5723.81|5723.11|5723.81|5723.11|5723.68|5722.98|5
1730438990000|2024-11-01 05:29:50|5723.93|5723.23|5723.93|5723.23|5724.06|5723.36|5723.93|5723.23|31
1730439000000|2024-11-01 05:30:00|5724.06|5723.36|5723.81|5723.11|5724.06|5723.36|5723.56|5722.86|94
1730439010000|2024-11-01 05:30:10|||||||||12
1730439020000|2024-11-01 05:30:20|5723.68|5722.98|5724.06|5723.36|5724.06|5723.36|5723.68|5722.98|56
1730439030000|2024-11-01 05:30:30|5723.93|5723.23|5724.06|5723.36|5724.06|5723.36|5723.93|5723.23|47
1730439040000|2024-11-01 05:30:40|5723.81|5723.11|5723.81|5723.11|5723.81|5723.11|5723.81|5723.11|22
1730439050000|2024-11-01 05:30:50|5723.93|5723.23|5724.06|5723.36|5724.31|5723.61|5723.81|5723.11|69
1730439060000|2024-11-01 05:31:00|5724.31|5723.61|5723.81|5723.11|5724.31|5723.61|5723.68|5722.98|120
1730439070000|2024-11-01 05:31:10|5723.68|5722.98|5723.81|5723.11|5723.81|5723.11|5723.56|5722.86|28
1730439080000|2024-11-01 05:31:20|5723.93|5723.23|5724.06|5723.36|5724.06|5723.36|5723.81|5723.11|50
1730439090000|2024-11-01 05:31:30|5723.93|5723.23|5723.81|5723.11|5723.93|5723.23|5723.81|5723.11|5
1730439100000|2024-11-01 05:31:40|||||||||4
1730439120000|2024-11-01 05:32:00|5723.56|5722.86|5723.81|5723.11|5723.81|5723.11|5723.56|5722.86|71
1730439130000|2024-11-01 05:32:10|5723.68|5722.98|5724.06|5723.36|5724.06|5723.36|5723.68|5722.98|46
1730439150000|2024-11-01 05:32:30|||||||||9
1730439160000|2024-11-01 05:32:40|5723.81|5723.11|5723.81|5723.11|5723.81|5723.11|5723.56|5722.86|77
1730439170000|2024-11-01 05:32:50|5723.93|5723.23|5723.81|5723.11|5723.93|5723.23|5723.81|5723.11|16
1730439180000|2024-11-01 05:33:00|5723.93|5723.23|5724.06|5723.36|5724.06|5723.36|5723.93|5723.23|18
1730439200000|2024-11-01 05:33:20|5724.31|5723.61|5724.56|5723.86|5724.56|5723.86|5724.31|5723.61|87
1730439210000|2024-11-01 05:33:30|5724.68|5723.98|5724.56|5723.86|5724.68|5723.98|5724.56|5723.86|36
1730439220000|2024-11-01 05:33:40|5724.68|5723.98|5724.81|5724.11|5724.81|5724.11|5724.68|5723.98|34
1730439230000|2024-11-01 05:33:50|5724.56|5723.86|5724.56|5723.86|5724.56|5723.86|5724.56|5723.86|39
1730439240000|2024-11-01 05:34:00|5724.06|5723.36|5724.06|5723.36|5724.06|5723.36|5723.81|5723.11|99
1730439250000|2024-11-01 05:34:10|||||||||5
1730439260000|2024-11-01 05:34:20|||||||||3
1730439270000|2024-11-01 05:34:30|||||||||44
1730439280000|2024-11-01 05:34:40|5724.18|5723.48|5724.18|5723.48|5724.18|5723.48|5724.18|5723.48|21
1730439290000|2024-11-01 05:34:50|5724.31|5723.61|5724.06|5723.36|5724.31|5723.61|5724.06|5723.36|47
1730439300000|2024-11-01 05:35:00|5724.31|5723.61|5724.18|5723.48|5724.31|5723.61|5724.06|5723.36|53
1730439310000|2024-11-01 05:35:10|5724.06|5723.36|5724.31|5723.61|5724.31|5723.61|5724.06|5723.36|41
1730439320000|2024-11-01 05:35:20|||||||||6
1730439330000|2024-11-01 05:35:30|5724.06|5723.36|5724.06|5723.36|5724.06|5723.36|5724.06|5723.36|65
1730439340000|2024-11-01 05:35:40|5724.18|5723.48|5724.31|5723.61|5724.31|5723.61|5724.18|5723.48|53
1730439350000|2024-11-01 05:35:50|5724.18|5723.48|5724.31|5723.61|5724.31|5723.61|5724.06|5723.36|39
1730439360000|2024-11-01 05:36:00|5724.18|5723.48|5724.31|5723.61|5724.31|5723.61|5724.06|5723.36|47
1730439370000|2024-11-01 05:36:10|5724.18|5723.48|5724.06|5723.36|5724.31|5723.61|5724.06|5723.36|22
1730439380000|2024-11-01 05:36:20|5724.18|5723.48|5724.06|5723.36|5724.31|5723.61|5724.06|5723.36|131
1730439390000|2024-11-01 05:36:30|||||||||1
1730439400000|2024-11-01 05:36:40|||||||||2
1730439410000|2024-11-01 05:36:50|||||||||36
1730439420000|2024-11-01 05:37:00|5724.18|5723.48|5724.06|5723.36|5724.18|5723.48|5724.06|5723.36|23
1730439430000|2024-11-01 05:37:10|5724.18|5723.48|5724.06|5723.36|5724.18|5723.48|5723.81|5723.11|59
1730439440000|2024-11-01 05:37:20|5723.93|5723.23|5724.06|5723.36|5724.06|5723.36|5723.81|5723.11|15
1730439460000|2024-11-01 05:37:40|5724.18|5723.48|5724.31|5723.61|5724.31|5723.61|5724.18|5723.48|35
1730439470000|2024-11-01 05:37:50|5724.56|5723.86|5724.56|5723.86|5724.56|5723.86|5724.31|5723.61|49
1730439480000|2024-11-01 05:38:00|5724.68|5723.98|5724.81|5724.11|5724.81|5724.11|5724.56|5723.86|19
1730439490000|2024-11-01 05:38:10|5724.56|5723.86|5724.56|5723.86|5724.81|5724.11|5724.56|5723.86|50
1730439500000|2024-11-01 05:38:20|5724.43|5723.73|5724.31|5723.61|5724.43|5723.73|5724.31|5723.61|15
1730439510000|2024-11-01 05:38:30|||||||||2
1730439540000|2024-11-01 05:39:00|5724.43|5723.73|5724.56|5723.86|5724.56|5723.86|5724.31|5723.61|38
1730439550000|2024-11-01 05:39:10|5724.43|5723.73|5724.31|5723.61|5724.43|5723.73|5724.31|5723.61|26
1730439560000|2024-11-01 05:39:20|5724.06|5723.36|5724.56|5723.86|5724.56|5723.86|5724.06|5723.36|49
1730439580000|2024-11-01 05:39:40|||||||||3
1730439590000|2024-11-01 05:39:50|||||||||27
1730439600000|2024-11-01 05:40:00|5724.68|5723.98|5724.31|5723.61|5724.68|5723.98|5724.31|5723.61|60
1730439610000|2024-11-01 05:40:10|5724.43|5723.73|5724.31|5723.61|5724.43|5723.73|5724.31|5723.61|36
1730439620000|2024-11-01 05:40:20|5724.06|5723.36|5724.06|5723.36|5724.31|5723.61|5724.06|5723.36|58
1730439630000|2024-11-01 05:40:30|||||||||3
1730439640000|2024-11-01 05:40:40|||||||||24
1730439650000|2024-11-01 05:40:50|5723.81|5723.11|5723.81|5723.11|5723.81|5723.11|5723.81|5723.11|40
1730439660000|2024-11-01 05:41:00|5723.93|5723.23|5724.06|5723.36|5724.06|5723.36|5723.81|5723.11|21
1730439670000|2024-11-01 05:41:10|||||||||27
1730439680000|2024-11-01 05:41:20|5724.18|5723.48|5724.18|5723.48|5724.18|5723.48|5724.06|5723.36|10
1730439690000|2024-11-01 05:41:30|5724.06|5723.36|5724.06|5723.36|5724.06|5723.36|5723.81|5723.11|55
1730439710000|2024-11-01 05:41:50|5724.18|5723.48|5724.31|5723.61|5724.31|5723.61|5724.18|5723.48|32
1730439720000|2024-11-01 05:42:00|5724.06|5723.36|5723.81|5723.11|5724.06|5723.36|5723.81|5723.11|46
1730439730000|2024-11-01 05:42:10|5723.68|5722.98|5723.81|5723.11|5723.81|5723.11|5723.56|5722.86|34
1730439740000|2024-11-01 05:42:20|5724.06|5723.36|5724.06|5723.36|5724.18|5723.48|5724.06|5723.36|52
1730439750000|2024-11-01 05:42:30|5724.18|5723.48|5724.31|5723.61|5724.31|5723.61|5724.18|5723.48|12
1730439760000|2024-11-01 05:42:40|5724.18|5723.48|5724.06|5723.36|5724.31|5723.61|5724.06|5723.36|17
1730439770000|2024-11-01 05:42:50|5724.18|5723.48|5724.31|5723.61|5724.31|5723.61|5724.18|5723.48|3
1730439780000|2024-11-01 05:43:00|||||||||28
1730439790000|2024-11-01 05:43:10|5724.18|5723.48|5724.06|5723.36|5724.18|5723.48|5724.06|5723.36|12
1730439800000|2024-11-01 05:43:20|5724.18|5723.48|5724.31|5723.61|5724.31|5723.61|5724.06|5723.36|16
1730439810000|2024-11-01 05:43:30|5724.18|5723.48|5724.06|5723.36|5724.18|5723.48|5724.06|5723.36|27
1730439820000|2024-11-01 05:43:40|5724.18|5723.48|5724.06|5723.36|5724.31|5723.61|5724.06|5723.36|25
1730439830000|2024-11-01 05:43:50|||||||||23
1730439840000|2024-11-01 05:44:00|||||||||4
1730439850000|2024-11-01 05:44:10|5723.93|5723.23|5724.06|5723.36|5724.06|5723.36|5723.81|5723.11|52
1730439860000|2024-11-01 05:44:20|5723.93|5723.23|5723.81|5723.11|5724.06|5723.36|5723.81|5723.11|48
1730439870000|2024-11-01 05:44:30|||||||||17
1730439900000|2024-11-01 05:45:00|5723.93|5723.23|5723.93|5723.23|5724.06|5723.36|5723.81|5723.11|45
1730439910000|2024-11-01 05:45:10|5724.06|5723.36|5723.81|5723.11|5724.06|5723.36|5723.68|5722.98|76
1730439920000|2024-11-01 05:45:20|||||||||1
1730439940000|2024-11-01 05:45:40|5723.56|5722.86|5723.81|5723.11|5723.81|5723.11|5723.56|5722.86|32
1730439950000|2024-11-01 05:45:50|5723.68|5722.98|5723.68|5722.98|5723.81|5723.11|5723.56|5722.86|36
1730439960000|2024-11-01 05:46:00|5723.81|5723.11|5723.56|5722.86|5723.81|5723.11|5723.56|5722.86|45
1730439970000|2024-11-01 05:46:10|||||||||4
1730439980000|2024-11-01 05:46:20|5723.81|5723.11|5724.06|5723.36|5724.06|5723.36|5723.81|5723.11|116
1730439990000|2024-11-01 05:46:30|5724.31|5723.61|5724.31|5723.61|5724.31|5723.61|5724.31|5723.61|51
1730440000000|2024-11-01 05:46:40|5724.56|5723.86|5724.81|5724.11|5724.81|5724.11|5724.56|5723.86|35
1730440010000|2024-11-01 05:46:50|5724.93|5724.23|5725.06|5724.36|5725.06|5724.36|5724.93|5724.23|58
1730440020000|2024-11-01 05:47:00|5724.93|5724.23|5724.06|5723.36|5725.06|5724.36|5724.06|5723.36|109
1730440030000|2024-11-01 05:47:10|5723.81|5723.11|5724.06|5723.36|5724.31|5723.61|5723.81|5723.11|76
1730440040000|2024-11-01 05:47:20|5723.93|5723.23|5723.81|5723.11|5724.06|5723.36|5723.81|5723.11|27
1730440050000|2024-11-01 05:47:30|5723.56|5722.86|5723.81|5723.11|5723.81|5723.11|5723.56|5722.86|74
1730440060000|2024-11-01 05:47:40|5724.06|5723.36|5724.06|5723.36|5724.06|5723.36|5724.06|5723.36|55
1730440070000|2024-11-01 05:47:50|5723.81|5723.11|5724.06|5723.36|5724.06|5723.36|5723.81|5723.11|16
1730440080000|2024-11-01 05:48:00|5723.81|5723.11|5723.56|5722.86|5723.81|5723.11|5723.56|5722.86|34
1730440090000|2024-11-01 05:48:10|5723.68|5722.98|5723.81|5723.11|5723.81|5723.11|5723.56|5722.86|21
1730440110000|2024-11-01 05:48:30|5723.56|5722.86|5723.81|5723.11|5723.81|5723.11|5723.56|5722.86|37
1730440120000|2024-11-01 05:48:40|5724.06|5723.36|5724.06|5723.36|5724.06|5723.36|5724.06|5723.36|43
1730440130000|2024-11-01 05:48:50|5724.18|5723.48|5724.31|5723.61|5724.31|5723.61|5724.18|5723.48|4
1730440140000|2024-11-01 05:49:00|||||||||2
1730440150000|2024-11-01 05:49:10|5724.06|5723.36|5724.06|5723.36|5724.18|5723.48|5724.06|5723.36|35
1730440160000|2024-11-01 05:49:20|5724.18|5723.48|5724.06|5723.36|5724.31|5723.61|5724.06|5723.36|25
1730440170000|2024-11-01 05:49:30|||||||||20
1730440180000|2024-11-01 05:49:40|5724.18|5723.48|5724.06|5723.36|5724.18|5723.48|5724.06|5723.36|13
1730440190000|2024-11-01 05:49:50|5724.18|5723.48|5724.31|5723.61|5724.31|5723.61|5724.06|5723.36|10
1730440200000|2024-11-01 05:50:00|5724.43|5723.73|5724.18|5723.48|5724.43|5723.73|5724.18|5723.48|33
1730440210000|2024-11-01 05:50:10|5724.31|5723.61|5724.06|5723.36|5724.31|5723.61|5724.06|5723.36|37
1730440220000|2024-11-01 05:50:20|5724.18|5723.48|5724.31|5723.61|5724.31|5723.61|5724.06|5723.36|30
1730440230000|2024-11-01 05:50:30|5724.06|5723.36|5723.81|5723.11|5724.06|5723.36|5723.81|5723.11|47
1730440240000|2024-11-01 05:50:40|5724.06|5723.36|5723.81|5723.11|5724.06|5723.36|5723.81|5723.11|27
1730440250000|2024-11-01 05:50:50|5723.68|5722.98|5723.31|5722.61|5723.68|5722.98|5723.31|5722.61|46
1730440260000|2024-11-01 05:51:00|5723.06|5722.36|5723.31|5722.61|5723.31|5722.61|5723.06|5722.36|103
1730440270000|2024-11-01 05:51:10|5723.18|5722.48|5723.06|5722.36|5723.18|5722.48|5723.06|5722.36|11
1730440280000|2024-11-01 05:51:20|5722.81|5722.11|5722.81|5722.11|5722.81|5722.11|5722.81|5722.11|10
1730440290000|2024-11-01 05:51:30|5723.06|5722.36|5722.81|5722.11|5723.06|5722.36|5722.81|5722.11|47
1730440300000|2024-11-01 05:51:40|5722.93|5722.23|5723.06|5722.36|5723.06|5722.36|5722.81|5722.11|6
1730440310000|2024-11-01 05:51:50|||||||||30
1730440320000|2024-11-01 05:52:00|||||||||2
1730440330000|2024-11-01 05:52:10|||||||||2
1730440340000|2024-11-01 05:52:20|||||||||2
1730440350000|2024-11-01 05:52:30|||||||||18
1730440360000|2024-11-01 05:52:40|||||||||9
1730440370000|2024-11-01 05:52:50|5723.18|5722.48|5723.06|5722.36|5723.18|5722.48|5723.06|5722.36|14
1730440380000|2024-11-01 05:53:00|5723.18|5722.48|5723.06|5722.36|5723.18|5722.48|5723.06|5722.36|18
1730440390000|2024-11-01 05:53:10|5723.18|5722.48|5723.06|5722.36|5723.18|5722.48|5723.06|5722.36|6
1730440400000|2024-11-01 05:53:20|5722.81|5722.11|5722.81|5722.11|5722.81|5722.11|5722.81|5722.11|18
1730440410000|2024-11-01 05:53:30|5722.56|5721.86|5722.31|5721.61|5722.68|5721.98|5722.06|5721.36|60
1730440420000|2024-11-01 05:53:40|5722.06|5721.36|5722.06|5721.36|5722.18|5721.48|5722.06|5721.36|33
1730440430000|2024-11-01 05:53:50|||||||||6
1730440440000|2024-11-01 05:54:00|5722.31|5721.61|5722.31|5721.61|5722.56|5721.86|5722.31|5721.61|35
1730440460000|2024-11-01 05:54:20|5722.06|5721.36|5722.06|5721.36|5722.06|5721.36|5722.06|5721.36|13
1730440470000|2024-11-01 05:54:30|5722.18|5721.48|5722.31|5721.61|5722.31|5721.61|5722.06|5721.36|40
1730440480000|2024-11-01 05:54:40|5722.43|5721.73|5722.81|5722.11|5722.81|5722.11|5722.43|5721.73|26
1730440490000|2024-11-01 05:54:50|5722.68|5721.98|5722.81|5722.11|5722.81|5722.11|5722.68|5721.98|13
1730440500000|2024-11-01 05:55:00|5722.93|5722.23|5723.06|5722.36|5723.06|5722.36|5722.93|5722.23|22
1730440510000|2024-11-01 05:55:10|5723.18|5722.48|5723.31|5722.61|5723.31|5722.61|5723.18|5722.48|27
1730440520000|2024-11-01 05:55:20|||||||||2
1730440530000|2024-11-01 05:55:30|5723.43|5722.73|5723.31|5722.61|5723.56|5722.86|5723.31|5722.61|35
1730440540000|2024-11-01 05:55:40|5723.43|5722.73|5723.31|5722.61|5723.56|5722.86|5723.31|5722.61|31
1730440550000|2024-11-01 05:55:50|5723.18|5722.48|5722.81|5722.11|5723.18|5722.48|5722.81|5722.11|45
1730440560000|2024-11-01 05:56:00|5723.31|5722.61|5723.31|5722.61|5723.31|5722.61|5723.31|5722.61|35
1730440570000|2024-11-01 05:56:10|5723.18|5722.48|5723.06|5722.36|5723.18|5722.48|5723.06|5722.36|16
1730440580000|2024-11-01 05:56:20|5723.18|5722.48|5723.31|5722.61|5723.31|5722.61|5723.06|5722.36|40
1730440590000|2024-11-01 05:56:30|5723.43|5722.73|5723.56|5722.86|5723.56|5722.86|5723.31|5722.61|27
1730440600000|2024-11-01 05:56:40|||||||||6
1730440610000|2024-11-01 05:56:50|5723.68|5722.98|5723.81|5723.11|5723.93|5723.23|5723.68|5722.98|37
1730440620000|2024-11-01 05:57:00|5723.93|5723.23|5724.31|5723.61|5724.31|5723.61|5723.93|5723.23|43
1730440630000|2024-11-01 05:57:10|5724.18|5723.48|5724.06|5723.36|5724.31|5723.61|5724.06|5723.36|64
1730440650000|2024-11-01 05:57:30|5724.18|5723.48|5724.31|5723.61|5724.31|5723.61|5724.06|5723.36|35
1730440660000|2024-11-01 05:57:40|5724.18|5723.48|5724.31|5723.61|5724.31|5723.61|5724.06|5723.36|5
1730440670000|2024-11-01 05:57:50|||||||||29
1730440680000|2024-11-01 05:58:00|5724.06|5723.36|5724.31|5723.61|5724.31|5723.61|5724.06|5723.36|13
1730440690000|2024-11-01 05:58:10|5724.43|5723.73|5724.31|5723.61|5724.56|5723.86|5724.31|5723.61|33
1730440700000|2024-11-01 05:58:20|5724.43|5723.73|5724.31|5723.61|5724.43|5723.73|5724.31|5723.61|6
1730440710000|2024-11-01 05:58:30|5724.56|5723.86|5724.56|5723.86|5724.56|5723.86|5724.56|5723.86|43
1730440720000|2024-11-01 05:58:40|||||||||1
1730440730000|2024-11-01 05:58:50|||||||||13
1730440740000|2024-11-01 05:59:00|||||||||23
1730440750000|2024-11-01 05:59:10|5724.43|5723.73|5724.31|5723.61|5724.43|5723.73|5724.31|5723.61|25
1730440760000|2024-11-01 05:59:20|5724.56|5723.86|5724.31|5723.61|5724.56|5723.86|5724.31|5723.61|51
1730440770000|2024-11-01 05:59:30|5724.43|5723.73|5724.31|5723.61|5724.68|5723.98|5724.31|5723.61|68
1730440780000|2024-11-01 05:59:40|5724.06|5723.36|5724.06|5723.36|5724.06|5723.36|5724.06|5723.36|43
1730440790000|2024-11-01 05:59:50|5723.93|5723.23|5723.81|5723.11|5723.93|5723.23|5723.56|5722.86|109
1730440800000|2024-11-01 06:00:00|5724.06|5723.36|5723.56|5722.86|5724.06|5723.36|5723.31|5722.61|99
1730440810000|2024-11-01 06:00:10|5723.43|5722.73|5723.31|5722.61|5723.43|5722.73|5723.31|5722.61|16
1730440820000|2024-11-01 06:00:20|5723.43|5722.73|5723.43|5722.73|5723.43|5722.73|5723.43|5722.73|18
1730440830000|2024-11-01 06:00:30|5723.31|5722.61|5723.06|5722.36|5723.43|5722.73|5723.06|5722.36|58
1730440840000|2024-11-01 06:00:40|5722.81|5722.11|5722.81|5722.11|5722.81|5722.11|5722.56|5721.86|29
1730440850000|2024-11-01 06:00:50|5723.06|5722.36|5723.06|5722.36|5723.06|5722.36|5722.81|5722.11|45
1730440860000|2024-11-01 06:01:00|5722.93|5722.23|5722.31|5721.61|5723.06|5722.36|5722.18|5721.48|78
1730440870000|2024-11-01 06:01:10|5722.18|5721.48|5722.18|5721.48|5722.18|5721.48|5722.06|5721.36|21
1730440880000|2024-11-01 06:01:20|5722.31|5721.61|5722.56|5721.86|5722.56|5721.86|5722.06|5721.36|26
1730440890000|2024-11-01 06:01:30|5722.81|5722.11|5722.56|5721.86|5722.81|5722.11|5722.56|5721.86|40
1730440900000|2024-11-01 06:01:40|5722.68|5721.98|5722.56|5721.86|5722.81|5722.11|5722.43|5721.73|32
1730440910000|2024-11-01 06:01:50|5722.43|5721.73|5722.31|5721.61|5722.43|5721.73|5722.31|5721.61|2
1730440920000|2024-11-01 06:02:00|||||||||4
1730440930000|2024-11-01 06:02:10|5722.06|5721.36|5722.06|5721.36|5722.06|5721.36|5722.06|5721.36|12
1730440940000|2024-11-01 06:02:20|||||||||1
1730440950000|2024-11-01 06:02:30|5722.18|5721.48|5722.06|5721.36|5722.18|5721.48|5722.06|5721.36|24
1730440960000|2024-11-01 06:02:40|5722.18|5721.48|5722.56|5721.86|5722.56|5721.86|5722.18|5721.48|17
1730440970000|2024-11-01 06:02:50|5722.68|5721.98|5723.06|5722.36|5723.06|5722.36|5722.68|5721.98|19
1730440980000|2024-11-01 06:03:00|5723.18|5722.48|5723.06|5722.36|5723.31|5722.61|5723.06|5722.36|27
1730440990000|2024-11-01 06:03:10|5723.18|5722.48|5723.31|5722.61|5723.31|5722.61|5723.18|5722.48|12
1730441000000|2024-11-01 06:03:20|5723.06|5722.36|5723.31|5722.61|5723.31|5722.61|5723.06|5722.36|23
1730441010000|2024-11-01 06:03:30|5723.18|5722.48|5723.31|5722.61|5723.31|5722.61|5723.06|5722.36|11
1730441020000|2024-11-01 06:03:40|5723.56|5722.86|5723.81|5723.11|5723.81|5723.11|5723.56|5722.86|48
1730441030000|2024-11-01 06:03:50|5723.68|5722.98|5723.56|5722.86|5723.81|5723.11|5723.56|5722.86|40
1730441040000|2024-11-01 06:04:00|5723.31|5722.61|5723.31|5722.61|5723.56|5722.86|5723.31|5722.61|24
1730441050000|2024-11-01 06:04:10|5723.06|5722.36|5723.06|5722.36|5723.31|5722.61|5723.06|5722.36|32
1730441060000|2024-11-01 06:04:20|5722.93|5722.23|5723.06|5722.36|5723.06|5722.36|5722.93|5722.23|6
1730441070000|2024-11-01 06:04:30|5722.93|5722.23|5722.81|5722.11|5723.06|5722.36|5722.81|5722.11|31
1730441080000|2024-11-01 06:04:40|5722.93|5722.23|5723.06|5722.36|5723.06|5722.36|5722.93|5722.23|4
1730441100000|2024-11-01 06:05:00|5722.81|5722.11|5722.81|5722.11|5723.06|5722.36|5722.81|5722.11|39
1730441120000|2024-11-01 06:05:20|||||||||8
1730441130000|2024-11-01 06:05:30|||||||||4
1730441140000|2024-11-01 06:05:40|5722.68|5721.98|5722.56|5721.86|5722.68|5721.98|5722.56|5721.86|10
1730441150000|2024-11-01 06:05:50|5722.31|5721.61|5722.06|5721.36|5722.31|5721.61|5721.81|5721.11|36
1730441160000|2024-11-01 06:06:00|5721.93|5721.23|5722.31|5721.61|5722.31|5721.61|5721.93|5721.23|26
1730441170000|2024-11-01 06:06:10|5722.18|5721.48|5722.06|5721.36|5722.18|5721.48|5722.06|5721.36|10
1730441180000|2024-11-01 06:06:20|5722.18|5721.48|5722.06|5721.36|5722.31|5721.61|5721.81|5721.11|39
1730441190000|2024-11-01 06:06:30|5721.93|5721.23|5722.18|5721.48|5722.31|5721.61|5721.93|5721.23|21
1730441200000|2024-11-01 06:06:40|5722.06|5721.36|5722.31|5721.61|5722.31|5721.61|5722.06|5721.36|5
1730441210000|2024-11-01 06:06:50|5722.56|5721.86|5722.56|5721.86|5722.56|5721.86|5722.43|5721.73|27
1730441220000|2024-11-01 06:07:00|||||||||1
1730441230000|2024-11-01 06:07:10|5722.68|5721.98|5722.56|5721.86|5722.81|5722.11|5722.56|5721.86|48
1730441240000|2024-11-01 06:07:20|5722.43|5721.73|5722.81|5722.11|5722.81|5722.11|5722.31|5721.61|39
1730441250000|2024-11-01 06:07:30|5722.56|5721.86|5722.81|5722.11|5722.81|5722.11|5722.56|5721.86|14
1730441280000|2024-11-01 06:08:00|5723.06|5722.36|5723.06|5722.36|5723.06|5722.36|5723.06|5722.36|24
1730441290000|2024-11-01 06:08:10|5722.93|5722.23|5722.81|5722.11|5723.06|5722.36|5722.81|5722.11|28
1730441300000|2024-11-01 06:08:20|5722.93|5722.23|5722.56|5721.86|5722.93|5722.23|5722.56|5721.86|17
1730441310000|2024-11-01 06:08:30|5722.31|5721.61|5722.56|5721.86|5722.68|5721.98|5722.31|5721.61|50
1730441320000|2024-11-01 06:08:40|5722.81|5722.11|5722.81|5722.11|5722.81|5722.11|5722.81|5722.11|14
1730441330000|2024-11-01 06:08:50|5723.06|5722.36|5723.06|5722.36|5723.06|5722.36|5723.06|5722.36|20
1730441340000|2024-11-01 06:09:00|5723.18|5722.48|5723.06|5722.36|5723.31|5722.61|5723.06|5722.36|47
1730441350000|2024-11-01 06:09:10|5723.31|5722.61|5722.81|5722.11|5723.31|5722.61|5722.81|5722.11|37
1730441360000|2024-11-01 06:09:20|||||||||11
1730441370000|2024-11-01 06:09:30|||||||||5
1730441380000|2024-11-01 06:09:40|5722.93|5722.23|5723.06|5722.36|5723.06|5722.36|5722.81|5722.11|32
1730441390000|2024-11-01 06:09:50|5722.93|5722.23|5722.81|5722.11|5722.93|5722.23|5722.81|5722.11|7
1730441400000|2024-11-01 06:10:00|5722.93|5722.23|5722.81|5722.11|5723.06|5722.36|5722.68|5721.98|23
1730441410000|2024-11-01 06:10:10|5722.68|5721.98|5722.68|5721.98|5722.68|5721.98|5722.56|5721.86|4
1730441420000|2024-11-01 06:10:20|5722.56|5721.86|5722.56|5721.86|5722.68|5721.98|5722.56|5721.86|4
1730441430000|2024-11-01 06:10:30|5722.68|5721.98|5723.06|5722.36|5723.06|5722.36|5722.68|5721.98|26
1730441440000|2024-11-01 06:10:40|5722.93|5722.23|5722.81|5722.11|5722.93|5722.23|5722.56|5721.86|36
1730441450000|2024-11-01 06:10:50|5723.06|5722.36|5723.06|5722.36|5723.06|5722.36|5723.06|5722.36|15
1730441460000|2024-11-01 06:11:00|||||||||4
1730441490000|2024-11-01 06:11:30|5723.31|5722.61|5723.06|5722.36|5723.31|5722.61|5723.06|5722.36|84
1730441500000|2024-11-01 06:11:40|||||||||13
1730441510000|2024-11-01 06:11:50|5722.93|5722.23|5723.06|5722.36|5723.06|5722.36|5722.81|5722.11|17
1730441520000|2024-11-01 06:12:00|||||||||10
1730441530000|2024-11-01 06:12:10|5723.18|5722.48|5723.31|5722.61|5723.31|5722.61|5723.18|5722.48|17
1730441560000|2024-11-01 06:12:40|||||||||27
1730441570000|2024-11-01 06:12:50|5723.06|5722.36|5723.06|5722.36|5723.06|5722.36|5723.06|5722.36|17
1730441580000|2024-11-01 06:13:00|5722.81|5722.11|5722.56|5721.86|5722.81|5722.11|5722.56|5721.86|25
1730441590000|2024-11-01 06:13:10|5722.68|5721.98|5722.81|5722.11|5722.81|5722.11|5722.68|5721.98|5
1730441600000|2024-11-01 06:13:20|5722.93|5722.23|5723.06|5722.36|5723.06|5722.36|5722.81|5722.11|17
1730441610000|2024-11-01 06:13:30|5722.93|5722.23|5722.81|5722.11|5722.93|5722.23|5722.81|5722.11|6
1730441640000|2024-11-01 06:14:00|5722.93|5722.23|5722.81|5722.11|5722.93|5722.23|5722.81|5722.11|16
1730441650000|2024-11-01 06:14:10|5722.56|5721.86|5722.56|5721.86|5722.81|5722.11|5722.56|5721.86|27
1730441660000|2024-11-01 06:14:20|5722.31|5721.61|5722.56|5721.86|5722.68|5721.98|5722.31|5721.61|32
1730441670000|2024-11-01 06:14:30|5722.68|5721.98|5722.56|5721.86|5722.68|5721.98|5722.56|5721.86|1
1730441690000|2024-11-01 06:14:50|5722.31|5721.61|5722.31|5721.61|5722.56|5721.86|5722.31|5721.61|21
1730441730000|2024-11-01 06:15:30|5722.06|5721.36|5722.31|5721.61|5722.31|5721.61|5722.06|5721.36|40
1730441740000|2024-11-01 06:15:40|||||||||1
1730441750000|2024-11-01 06:15:50|||||||||15
1730441770000|2024-11-01 06:16:10|5722.43|5721.73|5722.56|5721.86|5722.56|5721.86|5722.43|5721.73|18
1730441780000|2024-11-01 06:16:20|||||||||1
1730441810000|2024-11-01 06:16:50|||||||||19
1730441820000|2024-11-01 06:17:00|5722.81|5722.11|5722.81|5722.11|5722.81|5722.11|5722.68|5721.98|31
1730441830000|2024-11-01 06:17:10|5722.56|5721.86|5722.81|5722.11|5722.81|5722.11|5722.56|5721.86|26
1730441840000|2024-11-01 06:17:20|5722.68|5721.98|5722.56|5721.86|5722.81|5722.11|5722.56|5721.86|27
1730441850000|2024-11-01 06:17:30|5722.31|5721.61|5722.31|5721.61|5722.31|5721.61|5722.31|5721.61|6
1730441860000|2024-11-01 06:17:40|5722.06|5721.36|5722.06|5721.36|5722.06|5721.36|5722.06|5721.36|15
1730441870000|2024-11-01 06:17:50|||||||||49
1730441880000|2024-11-01 06:18:00|5721.81|5721.11|5721.81|5721.11|5721.81|5721.11|5721.81|5721.11|5
1730441890000|2024-11-01 06:18:10|||||||||33
1730441900000|2024-11-01 06:18:20|5721.56|5720.86|5721.31|5720.61|5721.68|5720.98|5721.31|5720.61|39
1730441910000|2024-11-01 06:18:30|5721.06|5720.36|5721.06|5720.36|5721.31|5720.61|5721.06|5720.36|40
1730441920000|2024-11-01 06:18:40|5720.93|5720.23|5721.06|5720.36|5721.06|5720.36|5720.93|5720.23|38
1730441930000|2024-11-01 06:18:50|5721.18|5720.48|5721.06|5720.36|5721.18|5720.48|5721.06|5720.36|8
1730441940000|2024-11-01 06:19:00|5721.18|5720.48|5721.31|5720.61|5721.31|5720.61|5721.18|5720.48|9
1730441950000|2024-11-01 06:19:10|5721.56|5720.86|5721.56|5720.86|5721.56|5720.86|5721.56|5720.86|15
1730441960000|2024-11-01 06:19:20|5721.68|5720.98|5721.81|5721.11|5721.81|5721.11|5721.56|5720.86|26
1730441970000|2024-11-01 06:19:30|5721.68|5720.98|5721.81|5721.11|5721.81|5721.11|5721.68|5720.98|21
1730441980000|2024-11-01 06:19:40|5721.56|5720.86|5721.56|5720.86|5721.56|5720.86|5721.56|5720.86|8
1730441990000|2024-11-01 06:19:50|5721.31|5720.61|5721.31|5720.61|5721.31|5720.61|5721.06|5720.36|31
1730442000000|2024-11-01 06:20:00|5721.06|5720.36|5721.06|5720.36|5721.06|5720.36|5720.93|5720.23|35
1730442010000|2024-11-01 06:20:10|5720.81|5720.11|5721.06|5720.36|5721.06|5720.36|5720.81|5720.11|47
1730442020000|2024-11-01 06:20:20|5721.31|5720.61|5721.31|5720.61|5721.31|5720.61|5721.31|5720.61|11
1730442030000|2024-11-01 06:20:30|5721.18|5720.48|5721.06|5720.36|5721.31|5720.61|5721.06|5720.36|20
1730442040000|2024-11-01 06:20:40|5721.18|5720.48|5721.31|5720.61|5721.31|5720.61|5721.06|5720.36|4
1730442050000|2024-11-01 06:20:50|||||||||12
1730442060000|2024-11-01 06:21:00|5721.43|5720.73|5721.56|5720.86|5721.56|5720.86|5721.43|5720.73|8
1730442070000|2024-11-01 06:21:10|5721.43|5720.73|5721.56|5720.86|5721.56|5720.86|5721.31|5720.61|21
1730442080000|2024-11-01 06:21:20|5721.81|5721.11|5721.81|5721.11|5721.81|5721.11|5721.81|5721.11|17
1730442090000|2024-11-01 06:21:30|||||||||1
1730442100000|2024-11-01 06:21:40|5721.93|5721.23|5722.06|5721.36|5722.06|5721.36|5721.93|5721.23|13
1730442110000|2024-11-01 06:21:50|||||||||1
1730442120000|2024-11-01 06:22:00|5722.18|5721.48|5722.06|5721.36|5722.31|5721.61|5722.06|5721.36|37
1730442130000|2024-11-01 06:22:10|5721.81|5721.11|5721.81|5721.11|5721.81|5721.11|5721.56|5720.86|19
1730442140000|2024-11-01 06:22:20|5721.93|5721.23|5721.81|5721.11|5722.06|5721.36|5721.56|5720.86|43
1730442150000|2024-11-01 06:22:30|5721.56|5720.86|5721.56|5720.86|5721.56|5720.86|5721.56|5720.86|11
1730442160000|2024-11-01 06:22:40|5721.31|5720.61|5721.31|5720.61|5721.56|5720.86|5721.31|5720.61|38
1730442170000|2024-11-01 06:22:50|5721.56|5720.86|5721.56|5720.86|5721.56|5720.86|5721.56|5720.86|13
1730442180000|2024-11-01 06:23:00|5721.81|5721.11|5722.06|5721.36|5722.06|5721.36|5721.81|5721.11|36
1730442190000|2024-11-01 06:23:10|5722.18|5721.48|5722.31|5721.61|5722.31|5721.61|5722.18|5721.48|9
1730442200000|2024-11-01 06:23:20|||||||||2
1730442220000|2024-11-01 06:23:40|5722.06|5721.36|5721.81|5721.11|5722.06|5721.36|5721.81|5721.11|56
1730442230000|2024-11-01 06:23:50|5721.68|5720.98|5721.56|5720.86|5721.68|5720.98|5721.56|5720.86|6
1730442240000|2024-11-01 06:24:00|5721.31|5720.61|5721.56|5720.86|5721.56|5720.86|5721.31|5720.61|46
1730442250000|2024-11-01 06:24:10|5721.43|5720.73|5721.31|5720.61|5721.43|5720.73|5721.31|5720.61|12
1730442260000|2024-11-01 06:24:20|||||||||1
1730442270000|2024-11-01 06:24:30|5721.18|5720.48|5721.06|5720.36|5721.18|5720.48|5721.06|5720.36|26
1730442280000|2024-11-01 06:24:40|5720.93|5720.23|5720.31|5719.61|5720.93|5720.23|5720.31|5719.61|73
1730442290000|2024-11-01 06:24:50|5720.06|5719.36|5720.06|5719.36|5720.31|5719.61|5720.06|5719.36|96
1730442300000|2024-11-01 06:25:00|5719.93|5719.23|5719.81|5719.11|5720.06|5719.36|5719.81|5719.11|45
1730442310000|2024-11-01 06:25:10|5719.56|5718.86|5719.56|5718.86|5719.81|5719.11|5719.31|5718.61|64
1730442320000|2024-11-01 06:25:20|5719.31|5718.61|5719.31|5718.61|5719.43|5718.73|5719.31|5718.61|39
1730442330000|2024-11-01 06:25:30|5719.18|5718.48|5719.06|5718.36|5719.31|5718.61|5719.06|5718.36|46
1730442340000|2024-11-01 06:25:40|5718.81|5718.11|5719.06|5718.36|5719.06|5718.36|5718.81|5718.11|53
1730442350000|2024-11-01 06:25:50|5719.18|5718.48|5718.81|5718.11|5719.18|5718.48|5718.81|5718.11|33
1730442360000|2024-11-01 06:26:00|5718.93|5718.23|5718.81|5718.11|5719.06|5718.36|5718.81|5718.11|47
1730442370000|2024-11-01 06:26:10|5718.93|5718.23|5719.06|5718.36|5719.06|5718.36|5718.81|5718.11|42
1730442380000|2024-11-01 06:26:20|5719.18|5718.48|5719.31|5718.61|5719.31|5718.61|5719.18|5718.48|15
1730442390000|2024-11-01 06:26:30|5719.18|5718.48|5719.06|5718.36|5719.31|5718.61|5719.06|5718.36|17
1730442400000|2024-11-01 06:26:40|5719.18|5718.48|5719.31|5718.61|5719.31|5718.61|5719.18|5718.48|2
1730442410000|2024-11-01 06:26:50|5719.18|5718.48|5719.31|5718.61|5719.31|5718.61|5719.06|5718.36|9
1730442420000|2024-11-01 06:27:00|5719.56|5718.86|5720.06|5719.36|5720.06|5719.36|5719.56|5718.86|24
1730442430000|2024-11-01 06:27:10|||||||||2
1730442440000|2024-11-01 06:27:20|5720.18|5719.48|5720.31|5719.61|5720.31|5719.61|5720.18|5719.48|12
1730442450000|2024-11-01 06:27:30|5720.56|5719.86|5720.56|5719.86|5720.56|5719.86|5720.56|5719.86|29
1730442460000|2024-11-01 06:27:40|||||||||1
1730442470000|2024-11-01 06:27:50|5720.68|5719.98|5720.81|5720.11|5720.81|5720.11|5720.68|5719.98|17
1730442480000|2024-11-01 06:28:00|5721.06|5720.36|5720.06|5719.36|5721.06|5720.36|5719.56|5718.86|194
1730442490000|2024-11-01 06:28:10|5720.18|5719.48|5720.31|5719.61|5720.31|5719.61|5720.18|5719.48|37
1730442500000|2024-11-01 06:28:20|5720.43|5719.73|5720.06|5719.36|5720.56|5719.86|5720.06|5719.36|56
1730442510000|2024-11-01 06:28:30|||||||||3
1730442520000|2024-11-01 06:28:40|5719.93|5719.23|5720.06|5719.36|5720.06|5719.36|5719.81|5719.11|9
1730442540000|2024-11-01 06:29:00|5719.93|5719.23|5719.81|5719.11|5719.93|5719.23|5719.81|5719.11|26
1730442550000|2024-11-01 06:29:10|5719.68|5718.98|5719.56|5718.86|5719.81|5719.11|5719.56|5718.86|19
1730442570000|2024-11-01 06:29:30|||||||||2
1730442580000|2024-11-01 06:29:40|||||||||15
1730442590000|2024-11-01 06:29:50|5719.68|5718.98|5719.56|5718.86|5719.81|5719.11|5719.56|5718.86|10
1730442600000|2024-11-01 06:30:00|5719.68|5718.98|5719.31|5718.61|5719.81|5719.11|5719.31|5718.61|41
1730442610000|2024-11-01 06:30:10|5719.43|5718.73|5719.56|5718.86|5719.56|5718.86|5719.31|5718.61|19
1730442620000|2024-11-01 06:30:20|5719.31|5718.61|5719.56|5718.86|5719.56|5718.86|5719.31|5718.61|18
1730442630000|2024-11-01 06:30:30|5719.43|5718.73|5719.56|5718.86|5719.68|5718.98|5719.43|5718.73|32
1730442640000|2024-11-01 06:30:40|||||||||2
1730442650000|2024-11-01 06:30:50|5719.68|5718.98|5719.56|5718.86|5719.68|5718.98|5719.56|5718.86|38
1730442660000|2024-11-01 06:31:00|5719.68|5718.98|5719.93|5719.23|5720.06|5719.36|5719.68|5718.98|45
1730442670000|2024-11-01 06:31:10|5719.81|5719.11|5719.81|5719.11|5719.93|5719.23|5719.81|5719.11|7
1730442690000|2024-11-01 06:31:30|||||||||4
1730442700000|2024-11-01 06:31:40|5719.56|5718.86|5719.81|5719.11|5719.81|5719.11|5719.56|5718.86|22
1730442710000|2024-11-01 06:31:50|5719.68|5718.98|5720.06|5719.36|5720.06|5719.36|5719.56|5718.86|66
1730442720000|2024-11-01 06:32:00|5719.81|5719.11|5720.06|5719.36|5720.06|5719.36|5719.81|5719.11|15
1730442730000|2024-11-01 06:32:10|5720.18|5719.48|5720.18|5719.48|5720.31|5719.61|5720.06|5719.36|20
1730442740000|2024-11-01 06:32:20|5720.31|5719.61|5720.06|5719.36|5720.31|5719.61|5720.06|5719.36|13
1730442750000|2024-11-01 06:32:30|5719.56|5718.86|5719.56|5718.86|5719.81|5719.11|5719.56|5718.86|44
1730442760000|2024-11-01 06:32:40|||||||||1
1730442770000|2024-11-01 06:32:50|5719.43|5718.73|5719.31|5718.61|5719.56|5718.86|5719.31|5718.61|24
1730442780000|2024-11-01 06:33:00|5719.43|5718.73|5718.81|5718.11|5719.43|5718.73|5718.68|5717.98|60
1730442800000|2024-11-01 06:33:20|||||||||8
1730442810000|2024-11-01 06:33:30|||||||||2
1730442820000|2024-11-01 06:33:40|||||||||1
1730442840000|2024-11-01 06:34:00|5718.93|5718.23|5718.81|5718.11|5719.06|5718.36|5718.81|5718.11|22
1730442860000|2024-11-01 06:34:20|||||||||1
1730442870000|2024-11-01 06:34:30|5719.06|5718.36|5719.06|5718.36|5719.06|5718.36|5719.06|5718.36|16
1730442880000|2024-11-01 06:34:40|5719.18|5718.48|5719.06|5718.36|5719.31|5718.61|5719.06|5718.36|11
1730442910000|2024-11-01 06:35:10|5719.18|5718.48|5719.06|5718.36|5719.18|5718.48|5719.06|5718.36|17
1730442920000|2024-11-01 06:35:20|5719.18|5718.48|5719.31|5718.61|5719.31|5718.61|5719.06|5718.36|32
1730442930000|2024-11-01 06:35:30|5719.43|5718.73|5719.43|5718.73|5719.43|5718.73|5719.43|5718.73|15
1730442940000|2024-11-01 06:35:40|5719.56|5718.86|5719.56|5718.86|5719.56|5718.86|5719.56|5718.86|2
1730443030000|2024-11-01 06:37:10|5719.68|5718.98|5719.56|5718.86|5719.68|5718.98|5719.56|5718.86|35
1730443040000|2024-11-01 06:37:20|5719.31|5718.61|5718.93|5718.23|5719.31|5718.61|5718.81|5718.11|45
1730443050000|2024-11-01 06:37:30|5719.06|5718.36|5719.06|5718.36|5719.06|5718.36|5719.06|5718.36|2
1730443060000|2024-11-01 06:37:40|5719.31|5718.61|5719.31|5718.61|5719.56|5718.86|5719.31|5718.61|16
1730443070000|2024-11-01 06:37:50|5719.43|5718.73|5719.06|5718.36|5719.43|5718.73|5719.06|5718.36|19
1730443080000|2024-11-01 06:38:00|||||||||3
1730443090000|2024-11-01 06:38:10|||||||||4
1730443140000|2024-11-01 06:39:00|5719.18|5718.48|5719.31|5718.61|5719.31|5718.61|5719.18|5718.48|13
1730443200000|2024-11-01 06:40:00|||||||||20
1730443220000|2024-11-01 06:40:20|||||||||2
1730443230000|2024-11-01 06:40:30|5719.43|5718.73|5719.43|5718.73|5719.43|5718.73|5719.43|5718.73|2
1730443240000|2024-11-01 06:40:40|5719.31|5718.61|5719.31|5718.61|5719.56|5718.86|5719.31|5718.61|2
1730443250000|2024-11-01 06:40:50|5719.43|5718.73|5719.31|5718.61|5719.43|5718.73|5719.31|5718.61|4
1730443260000|2024-11-01 06:41:00|5719.43|5718.73|5719.31|5718.61|5719.43|5718.73|5719.31|5718.61|1
1730443270000|2024-11-01 06:41:10|5719.43|5718.73|5719.56|5718.86|5719.56|5718.86|5719.43|5718.73|2
1730443280000|2024-11-01 06:41:20|||||||||3
1730443300000|2024-11-01 06:41:40|5719.68|5718.98|5719.56|5718.86|5719.68|5718.98|5719.56|5718.86|26
1730443320000|2024-11-01 06:42:00|5719.81|5719.11|5719.56|5718.86|5719.81|5719.11|5719.56|5718.86|8
1730443330000|2024-11-01 06:42:10|5719.31|5718.61|5719.06|5718.36|5719.31|5718.61|5719.06|5718.36|7
1730443340000|2024-11-01 06:42:20|5719.18|5718.48|5719.31|5718.61|5719.31|5718.61|5719.18|5718.48|6
1730443350000|2024-11-01 06:42:30|||||||||1
1730443360000|2024-11-01 06:42:40|5719.06|5718.36|5719.31|5718.61|5719.31|5718.61|5719.06|5718.36|14
1730443370000|2024-11-01 06:42:50|5719.18|5718.48|5719.31|5718.61|5719.31|5718.61|5719.06|5718.36|7
1730443380000|2024-11-01 06:43:00|5719.56|5718.86|5719.56|5718.86|5719.56|5718.86|5719.56|5718.86|10
1730443390000|2024-11-01 06:43:10|5719.43|5718.73|5719.31|5718.61|5719.43|5718.73|5719.31|5718.61|10
1730443400000|2024-11-01 06:43:20|5719.06|5718.36|5719.81|5719.11|5720.06|5719.36|5719.06|5718.36|157
1730443430000|2024-11-01 06:43:50|||||||||5
1730443440000|2024-11-01 06:44:00|5720.06|5719.36|5719.81|5719.11|5720.06|5719.36|5719.81|5719.11|81
1730443450000|2024-11-01 06:44:10|5719.56|5718.86|5719.56|5718.86|5719.56|5718.86|5719.56|5718.86|32
1730443460000|2024-11-01 06:44:20|||||||||1
1730443470000|2024-11-01 06:44:30|5719.68|5718.98|5719.81|5719.11|5719.81|5719.11|5719.68|5718.98|23
1730443480000|2024-11-01 06:44:40|||||||||1
1730443500000|2024-11-01 06:45:00|5719.93|5719.23|5719.81|5719.11|5720.06|5719.36|5719.81|5719.11|55
1730443510000|2024-11-01 06:45:10|5719.68|5718.98|5719.81|5719.11|5719.81|5719.11|5719.68|5718.98|67
1730443520000|2024-11-01 06:45:20|5719.93|5719.23|5719.93|5719.23|5720.06|5719.36|5719.81|5719.11|18
1730443530000|2024-11-01 06:45:30|5720.06|5719.36|5720.56|5719.86|5720.81|5720.11|5719.93|5719.23|106
1730443540000|2024-11-01 06:45:40|5720.81|5720.11|5720.81|5720.11|5720.81|5720.11|5720.81|5720.11|8
1730443550000|2024-11-01 06:45:50|5720.56|5719.86|5720.81|5720.11|5720.81|5720.11|5720.56|5719.86|19
1730443560000|2024-11-01 06:46:00|5721.06|5720.36|5721.06|5720.36|5721.06|5720.36|5721.06|5720.36|13
1730443570000|2024-11-01 06:46:10|5720.81|5720.11|5721.06|5720.36|5721.06|5720.36|5720.81|5720.11|45
1730443580000|2024-11-01 06:46:20|5721.18|5720.48|5721.31|5720.61|5721.31|5720.61|5721.18|5720.48|45
1730443590000|2024-11-01 06:46:30|5721.06|5720.36|5721.06|5720.36|5721.06|5720.36|5721.06|5720.36|11
1730443600000|2024-11-01 06:46:40|5720.93|5720.23|5720.81|5720.11|5720.93|5720.23|5720.81|5720.11|20
1730443610000|2024-11-01 06:46:50|5721.06|5720.36|5721.18|5720.48|5721.18|5720.48|5721.06|5720.36|44
1730443620000|2024-11-01 06:47:00|5721.06|5720.36|5721.06|5720.36|5721.31|5720.61|5721.06|5720.36|6
1730443630000|2024-11-01 06:47:10|||||||||9
1730443640000|2024-11-01 06:47:20|5720.93|5720.23|5721.06|5720.36|5721.06|5720.36|5720.93|5720.23|28
1730443660000|2024-11-01 06:47:40|||||||||1
1730443670000|2024-11-01 06:47:50|||||||||2
1730443680000|2024-11-01 06:48:00|5721.18|5720.48|5721.06|5720.36|5721.31|5720.61|5721.06|5720.36|39
1730443690000|2024-11-01 06:48:10|5721.18|5720.48|5721.31|5720.61|5721.31|5720.61|5721.18|5720.48|21
1730443700000|2024-11-01 06:48:20|5721.18|5720.48|5721.06|5720.36|5721.18|5720.48|5721.06|5720.36|5
1730443730000|2024-11-01 06:48:50|5721.18|5720.48|5720.31|5719.61|5721.31|5720.61|5720.31|5719.61|125
1730443740000|2024-11-01 06:49:00|5720.43|5719.73|5720.56|5719.86|5720.56|5719.86|5720.31|5719.61|25
1730443750000|2024-11-01 06:49:10|5720.43|5719.73|5719.56|5718.86|5720.43|5719.73|5719.56|5718.86|74
1730443770000|2024-11-01 06:49:30|5719.43|5718.73|5719.31|5718.61|5719.43|5718.73|5719.31|5718.61|12
1730443780000|2024-11-01 06:49:40|5719.43|5718.73|5719.06|5718.36|5719.56|5718.86|5719.06|5718.36|51
1730443790000|2024-11-01 06:49:50|5718.93|5718.23|5718.56|5717.86|5719.06|5718.36|5718.31|5717.61|148
1730443800000|2024-11-01 06:50:00|5718.31|5717.61|5718.81|5718.11|5718.81|5718.11|5718.06|5717.36|97
1730443820000|2024-11-01 06:50:20|||||||||7
1730443830000|2024-11-01 06:50:30|5718.56|5717.86|5718.56|5717.86|5718.68|5717.98|5718.56|5717.86|11
1730443850000|2024-11-01 06:50:50|5718.31|5717.61|5718.06|5717.36|5718.31|5717.61|5718.06|5717.36|42
1730443860000|2024-11-01 06:51:00|5717.93|5717.23|5718.06|5717.36|5718.06|5717.36|5717.81|5717.11|45
1730443870000|2024-11-01 06:51:10|5718.18|5717.48|5718.06|5717.36|5718.31|5717.61|5718.06|5717.36|21
1730443890000|2024-11-01 06:51:30|5717.81|5717.11|5717.81|5717.11|5717.81|5717.11|5717.81|5717.11|13
1730443900000|2024-11-01 06:51:40|||||||||6
1730443910000|2024-11-01 06:51:50|||||||||12
1730443930000|2024-11-01 06:52:10|5717.68|5716.98|5716.56|5715.86|5717.68|5716.98|5716.56|5715.86|86
1730443940000|2024-11-01 06:52:20|5715.56|5714.86|5715.06|5714.36|5715.56|5714.86|5715.06|5714.36|232
1730443950000|2024-11-01 06:52:30|5714.81|5714.11|5715.06|5714.36|5715.06|5714.36|5714.81|5714.11|64
1730443960000|2024-11-01 06:52:40|5715.31|5714.61|5715.31|5714.61|5715.56|5714.86|5715.31|5714.61|64
1730443970000|2024-11-01 06:52:50|||||||||4
1730443980000|2024-11-01 06:53:00|5715.06|5714.36|5715.81|5715.11|5716.06|5715.36|5715.06|5714.36|62
1730443990000|2024-11-01 06:53:10|5715.93|5715.23|5716.06|5715.36|5716.06|5715.36|5715.93|5715.23|19
1730444000000|2024-11-01 06:53:20|5715.93|5715.23|5716.06|5715.36|5716.06|5715.36|5715.93|5715.23|22
1730444010000|2024-11-01 06:53:30|5715.93|5715.23|5715.56|5714.86|5715.93|5715.23|5715.56|5714.86|36
1730444030000|2024-11-01 06:53:50|||||||||7
1730444040000|2024-11-01 06:54:00|5715.81|5715.11|5715.81|5715.11|5715.81|5715.11|5715.56|5714.86|12
1730444050000|2024-11-01 06:54:10|5716.06|5715.36|5716.31|5715.61|5716.31|5715.61|5716.06|5715.36|20
1730444060000|2024-11-01 06:54:20|||||||||13
1730444080000|2024-11-01 06:54:40|||||||||4
1730444090000|2024-11-01 06:54:50|5716.43|5715.73|5716.81|5716.11|5716.81|5716.11|5716.43|5715.73|41
1730444100000|2024-11-01 06:55:00|5716.93|5716.23|5717.06|5716.36|5717.06|5716.36|5716.93|5716.23|36
1730444110000|2024-11-01 06:55:10|5717.18|5716.48|5717.31|5716.61|5717.31|5716.61|5717.18|5716.48|9
1730444120000|2024-11-01 06:55:20|5717.06|5716.36|5717.06|5716.36|5717.06|5716.36|5717.06|5716.36|6
1730444150000|2024-11-01 06:55:50|||||||||6
1730444160000|2024-11-01 06:56:00|5717.18|5716.48|5716.56|5715.86|5717.18|5716.48|5716.56|5715.86|31
1730444170000|2024-11-01 06:56:10|5716.06|5715.36|5716.06|5715.36|5716.06|5715.36|5716.06|5715.36|22
1730444180000|2024-11-01 06:56:20|5716.31|5715.61|5716.31|5715.61|5716.31|5715.61|5716.31|5715.61|14
1730444200000|2024-11-01 06:56:40|||||||||6
1730444210000|2024-11-01 06:56:50|5716.18|5715.48|5716.06|5715.36|5716.18|5715.48|5716.06|5715.36|26
1730444220000|2024-11-01 06:57:00|5716.31|5715.61|5716.56|5715.86|5716.56|5715.86|5716.31|5715.61|10
1730444230000|2024-11-01 06:57:10|5716.68|5715.98|5716.81|5716.11|5716.81|5716.11|5716.68|5715.98|11
1730444240000|2024-11-01 06:57:20|5716.68|5715.98|5717.06|5716.36|5717.06|5716.36|5716.68|5715.98|77
1730444250000|2024-11-01 06:57:30|5716.93|5716.23|5716.56|5715.86|5716.93|5716.23|5716.56|5715.86|20
1730444260000|2024-11-01 06:57:40|||||||||3
1730444270000|2024-11-01 06:57:50|||||||||8
1730444280000|2024-11-01 06:58:00|5716.81|5716.11|5716.81|5716.11|5716.81|5716.11|5716.81|5716.11|9
1730444290000|2024-11-01 06:58:10|5716.68|5715.98|5716.56|5715.86|5716.81|5716.11|5716.56|5715.86|15
1730444300000|2024-11-01 06:58:20|5716.43|5715.73|5716.56|5715.86|5716.56|5715.86|5716.31|5715.61|10
1730444320000|2024-11-01 06:58:40|5716.81|5716.11|5716.81|5716.11|5716.81|5716.11|5716.56|5715.86|15
1730444330000|2024-11-01 06:58:50|5716.68|5715.98|5716.56|5715.86|5716.68|5715.98|5716.56|5715.86|7
1730444340000|2024-11-01 06:59:00|5716.81|5716.11|5716.81|5716.11|5716.81|5716.11|5716.81|5716.11|8
1730444350000|2024-11-01 06:59:10|||||||||7
1730444360000|2024-11-01 06:59:20|||||||||3
1730444370000|2024-11-01 06:59:30|5716.93|5716.23|5717.06|5716.36|5717.06|5716.36|5716.93|5716.23|17
1730444380000|2024-11-01 06:59:40|||||||||1
1730444390000|2024-11-01 06:59:50|5716.93|5716.23|5716.81|5716.11|5716.93|5716.23|5716.81|5716.11|19
1730444400000|2024-11-01 07:00:00|5716.56|5715.86|5716.31|5715.61|5716.56|5715.86|5716.31|5715.61|76
1730444410000|2024-11-01 07:00:10|5716.43|5715.73|5716.06|5715.36|5716.56|5715.86|5716.06|5715.36|41
1730444420000|2024-11-01 07:00:20|5716.31|5715.61|5716.31|5715.61|5716.31|5715.61|5716.06|5715.36|35
1730444430000|2024-11-01 07:00:30|5716.43|5715.73|5716.31|5715.61|5716.81|5716.11|5716.31|5715.61|36
1730444460000|2024-11-01 07:01:00|5716.06|5715.36|5716.81|5716.11|5716.81|5716.11|5716.06|5715.36|73
1730444470000|2024-11-01 07:01:10|5716.93|5716.23|5717.56|5716.86|5717.56|5716.86|5716.93|5716.23|39
1730444480000|2024-11-01 07:01:20|5717.68|5716.98|5716.81|5716.11|5717.81|5717.11|5716.81|5716.11|138
1730444490000|2024-11-01 07:01:30|5716.56|5715.86|5716.81|5716.11|5716.81|5716.11|5716.56|5715.86|37
1730444500000|2024-11-01 07:01:40|5716.93|5716.23|5717.56|5716.86|5717.56|5716.86|5716.93|5716.23|33
1730444510000|2024-11-01 07:01:50|5717.68|5716.98|5717.31|5716.61|5717.81|5717.11|5717.31|5716.61|39
1730444520000|2024-11-01 07:02:00|5717.56|5716.86|5717.31|5716.61|5717.56|5716.86|5717.31|5716.61|19
1730444530000|2024-11-01 07:02:10|5717.06|5716.36|5717.31|5716.61|5717.31|5716.61|5717.06|5716.36|35
1730444540000|2024-11-01 07:02:20|5717.43|5716.73|5717.06|5716.36|5717.56|5716.86|5717.06|5716.36|24
1730444550000|2024-11-01 07:02:30|5716.81|5716.11|5716.81|5716.11|5716.81|5716.11|5716.81|5716.11|41
1730444560000|2024-11-01 07:02:40|5716.93|5716.23|5716.81|5716.11|5717.06|5716.36|5716.56|5715.86|40
1730444570000|2024-11-01 07:02:50|5717.06|5716.36|5716.81|5716.11|5717.06|5716.36|5716.81|5716.11|10
1730444580000|2024-11-01 07:03:00|5716.93|5716.23|5717.06|5716.36|5717.31|5716.61|5716.93|5716.23|31
1730444590000|2024-11-01 07:03:10|5717.18|5716.48|5717.31|5716.61|5717.31|5716.61|5717.06|5716.36|29
1730444600000|2024-11-01 07:03:20|5717.56|5716.86|5717.56|5716.86|5717.56|5716.86|5717.56|5716.86|9
1730444610000|2024-11-01 07:03:30|5717.68|5716.98|5717.56|5716.86|5717.68|5716.98|5717.56|5716.86|19
1730444620000|2024-11-01 07:03:40|5717.68|5716.98|5717.81|5717.11|5717.81|5717.11|5717.68|5716.98|9
1730444630000|2024-11-01 07:03:50|5717.93|5717.23|5718.06|5717.36|5718.06|5717.36|5717.93|5717.23|36
1730444640000|2024-11-01 07:04:00|5718.18|5717.48|5717.56|5716.86|5718.18|5717.48|5717.56|5716.86|57
1730444650000|2024-11-01 07:04:10|5717.68|5716.98|5717.56|5716.86|5717.81|5717.11|5717.56|5716.86|28
1730444660000|2024-11-01 07:04:20|5717.68|5716.98|5717.81|5717.11|5718.06|5717.36|5717.68|5716.98|38
1730444670000|2024-11-01 07:04:30|5717.56|5716.86|5717.81|5717.11|5717.81|5717.11|5717.56|5716.86|39
1730444680000|2024-11-01 07:04:40|5717.68|5716.98|5717.81|5717.11|5717.81|5717.11|5717.68|5716.98|16
1730444690000|2024-11-01 07:04:50|||||||||26
1730444700000|2024-11-01 07:05:00|5717.68|5716.98|5717.81|5717.11|5717.81|5717.11|5717.68|5716.98|41
1730444710000|2024-11-01 07:05:10|5717.68|5716.98|5717.81|5717.11|5717.81|5717.11|5717.56|5716.86|11
1730444720000|2024-11-01 07:05:20|5717.68|5716.98|5717.81|5717.11|5717.81|5717.11|5717.56|5716.86|19
1730444730000|2024-11-01 07:05:30|||||||||10
1730444740000|2024-11-01 07:05:40|5717.68|5716.98|5717.81|5717.11|5717.81|5717.11|5717.68|5716.98|23
1730444750000|2024-11-01 07:05:50|||||||||1
1730444760000|2024-11-01 07:06:00|5717.93|5717.23|5718.31|5717.61|5718.81|5718.11|5717.81|5717.11|277
1730444770000|2024-11-01 07:06:10|5718.43|5717.73|5718.31|5717.61|5718.56|5717.86|5718.31|5717.61|18
1730444780000|2024-11-01 07:06:20|5718.43|5717.73|5718.81|5718.11|5718.81|5718.11|5718.43|5717.73|33
1730444790000|2024-11-01 07:06:30|5718.31|5717.61|5718.06|5717.36|5718.31|5717.61|5718.06|5717.36|36
1730444800000|2024-11-01 07:06:40|5717.56|5716.86|5717.31|5716.61|5717.56|5716.86|5717.31|5716.61|109
1730444810000|2024-11-01 07:06:50|5717.43|5716.73|5717.81|5717.11|5717.81|5717.11|5717.43|5716.73|33
1730444820000|2024-11-01 07:07:00|5717.68|5716.98|5717.31|5716.61|5717.81|5717.11|5717.31|5716.61|82
1730444830000|2024-11-01 07:07:10|5717.43|5716.73|5717.06|5716.36|5717.56|5716.86|5717.06|5716.36|40
1730444840000|2024-11-01 07:07:20|5716.93|5716.23|5716.81|5716.11|5717.06|5716.36|5716.81|5716.11|8
1730444850000|2024-11-01 07:07:30|5716.68|5715.98|5716.31|5715.61|5716.68|5715.98|5716.31|5715.61|65
1730444860000|2024-11-01 07:07:40|5716.06|5715.36|5715.81|5715.11|5716.06|5715.36|5715.81|5715.11|23
1730444870000|2024-11-01 07:07:50|5715.56|5714.86|5715.31|5714.61|5715.56|5714.86|5715.31|5714.61|29
1730444880000|2024-11-01 07:08:00|5715.06|5714.36|5715.06|5714.36|5715.06|5714.36|5715.06|5714.36|22
1730444890000|2024-11-01 07:08:10|5715.31|5714.61|5715.06|5714.36|5715.31|5714.61|5715.06|5714.36|54
1730444900000|2024-11-01 07:08:20|5715.18|5714.48|5715.31|5714.61|5715.31|5714.61|5715.06|5714.36|51
1730444910000|2024-11-01 07:08:30|5715.06|5714.36|5715.06|5714.36|5715.06|5714.36|5715.06|5714.36|19
1730444920000|2024-11-01 07:08:40|5715.18|5714.48|5715.31|5714.61|5715.56|5714.86|5715.18|5714.48|16
1730444930000|2024-11-01 07:08:50|5715.06|5714.36|5715.06|5714.36|5715.18|5714.48|5715.06|5714.36|91
1730444940000|2024-11-01 07:09:00|5715.31|5714.61|5715.81|5715.11|5715.81|5715.11|5715.31|5714.61|36
1730444950000|2024-11-01 07:09:10|5715.68|5714.98|5715.31|5714.61|5715.81|5715.11|5715.06|5714.36|44
1730444960000|2024-11-01 07:09:20|5715.56|5714.86|5715.56|5714.86|5715.56|5714.86|5715.56|5714.86|20
1730444970000|2024-11-01 07:09:30|5715.43|5714.73|5715.31|5714.61|5715.43|5714.73|5715.31|5714.61|8
1730444980000|2024-11-01 07:09:40|5715.43|5714.73|5715.31|5714.61|5715.43|5714.73|5715.31|5714.61|20
1730444990000|2024-11-01 07:09:50|||||||||26
1730445000000|2024-11-01 07:10:00|5715.06|5714.36|5715.31|5714.61|5715.31|5714.61|5715.06|5714.36|32
1730445020000|2024-11-01 07:10:20|5715.43|5714.73|5715.56|5714.86|5715.56|5714.86|5715.43|5714.73|15
1730445030000|2024-11-01 07:10:30|5715.31|5714.61|5715.81|5715.11|5715.81|5715.11|5715.31|5714.61|60
1730445040000|2024-11-01 07:10:40|5715.93|5715.23|5715.81|5715.11|5716.06|5715.36|5715.81|5715.11|31
1730445050000|2024-11-01 07:10:50|5715.56|5714.86|5715.81|5715.11|5715.81|5715.11|5715.56|5714.86|30
1730445060000|2024-11-01 07:11:00|5715.68|5714.98|5715.06|5714.36|5715.68|5714.98|5715.06|5714.36|37
1730445070000|2024-11-01 07:11:10|5715.18|5714.48|5715.31|5714.61|5715.56|5714.86|5715.18|5714.48|74
1730445080000|2024-11-01 07:11:20|5715.56|5714.86|5715.81|5715.11|5715.81|5715.11|5715.56|5714.86|18
1730445090000|2024-11-01 07:11:30|||||||||35
1730445110000|2024-11-01 07:11:50|5715.93|5715.23|5715.93|5715.23|5715.93|5715.23|5715.93|5715.23|9
1730445120000|2024-11-01 07:12:00|5715.81|5715.11|5715.81|5715.11|5716.06|5715.36|5715.81|5715.11|13
1730445130000|2024-11-01 07:12:10|5715.56|5714.86|5715.81|5715.11|5715.81|5715.11|5715.43|5714.73|33
1730445160000|2024-11-01 07:12:40|5715.93|5715.23|5715.56|5714.86|5715.93|5715.23|5715.56|5714.86|48
1730445170000|2024-11-01 07:12:50|5715.43|5714.73|5715.31|5714.61|5715.43|5714.73|5715.31|5714.61|29
1730445180000|2024-11-01 07:13:00|5715.56|5714.86|5715.81|5715.11|5715.93|5715.23|5715.56|5714.86|32
1730445200000|2024-11-01 07:13:20|5715.56|5714.86|5715.81|5715.11|5715.81|5715.11|5715.56|5714.86|32
1730445210000|2024-11-01 07:13:30|5715.68|5714.98|5715.68|5714.98|5715.81|5715.11|5715.56|5714.86|16
1730445220000|2024-11-01 07:13:40|5715.56|5714.86|5715.81|5715.11|5715.81|5715.11|5715.56|5714.86|9
1730445230000|2024-11-01 07:13:50|||||||||3
1730445240000|2024-11-01 07:14:00|5715.18|5714.48|5715.31|5714.61|5715.31|5714.61|5715.06|5714.36|66
1730445250000|2024-11-01 07:14:10|5715.18|5714.48|5715.31|5714.61|5715.31|5714.61|5715.06|5714.36|18
1730445260000|2024-11-01 07:14:20|5715.18|5714.48|5715.06|5714.36|5715.18|5714.48|5715.06|5714.36|23
1730445270000|2024-11-01 07:14:30|5715.18|5714.48|5715.31|5714.61|5715.56|5714.86|5715.18|5714.48|51
1730445280000|2024-11-01 07:14:40|||||||||5
1730445300000|2024-11-01 07:15:00|5715.18|5714.48|5715.06|5714.36|5715.18|5714.48|5715.06|5714.36|81
1730445310000|2024-11-01 07:15:10|5714.93|5714.23|5715.31|5714.61|5715.31|5714.61|5714.93|5714.23|68
1730445320000|2024-11-01 07:15:20|5715.56|5714.86|5716.06|5715.36|5716.06|5715.36|5715.56|5714.86|46
1730445330000|2024-11-01 07:15:30|5716.18|5715.48|5716.06|5715.36|5716.31|5715.61|5716.06|5715.36|18
1730445340000|2024-11-01 07:15:40|5716.31|5715.61|5716.56|5715.86|5716.56|5715.86|5716.06|5715.36|24
1730445350000|2024-11-01 07:15:50|||||||||5
1730445360000|2024-11-01 07:16:00|5716.68|5715.98|5716.56|5715.86|5716.81|5716.11|5716.31|5715.61|50
1730445370000|2024-11-01 07:16:10|5716.81|5716.11|5716.56|5715.86|5716.81|5716.11|5716.56|5715.86|20
1730445380000|2024-11-01 07:16:20|5716.68|5715.98|5716.81|5716.11|5716.81|5716.11|5716.68|5715.98|2
1730445400000|2024-11-01 07:16:40|5716.68|5715.98|5716.81|5716.11|5716.81|5716.11|5716.56|5715.86|9
1730445420000|2024-11-01 07:17:00|5716.68|5715.98|5716.81|5716.11|5716.81|5716.11|5716.68|5715.98|17
1730445430000|2024-11-01 07:17:10|5716.56|5715.86|5716.56|5715.86|5716.56|5715.86|5716.56|5715.86|27
1730445450000|2024-11-01 07:17:30|5716.68|5715.98|5716.56|5715.86|5716.68|5715.98|5716.56|5715.86|25
1730445460000|2024-11-01 07:17:40|5716.68|5715.98|5717.06|5716.36|5717.06|5716.36|5716.68|5715.98|21
1730445470000|2024-11-01 07:17:50|5716.93|5716.23|5716.81|5716.11|5716.93|5716.23|5716.81|5716.11|22
1730445480000|2024-11-01 07:18:00|5716.93|5716.23|5717.31|5716.61|5717.31|5716.61|5716.93|5716.23|22
1730445490000|2024-11-01 07:18:10|5717.56|5716.86|5717.31|5716.61|5717.56|5716.86|5717.31|5716.61|20
1730445500000|2024-11-01 07:18:20|5717.43|5716.73|5717.56|5716.86|5717.56|5716.86|5717.43|5716.73|10
1730445510000|2024-11-01 07:18:30|5717.68|5716.98|5717.81|5717.11|5717.81|5717.11|5717.68|5716.98|5
1730445520000|2024-11-01 07:18:40|5718.06|5717.36|5718.31|5717.61|5718.31|5717.61|5718.06|5717.36|25
1730445530000|2024-11-01 07:18:50|5718.56|5717.86|5718.56|5717.86|5718.56|5717.86|5718.56|5717.86|18
1730445540000|2024-11-01 07:19:00|5718.43|5717.73|5718.31|5717.61|5718.43|5717.73|5718.31|5717.61|22
1730445550000|2024-11-01 07:19:10|5718.18|5717.48|5717.81|5717.11|5718.31|5717.61|5717.81|5717.11|30
1730445560000|2024-11-01 07:19:20|5717.56|5716.86|5717.31|5716.61|5717.56|5716.86|5717.31|5716.61|31
1730445580000|2024-11-01 07:19:40|5716.56|5715.86|5716.06|5715.36|5716.56|5715.86|5716.06|5715.36|48
1730445590000|2024-11-01 07:19:50|5716.18|5715.48|5716.31|5715.61|5716.31|5715.61|5716.06|5715.36|33
1730445600000|2024-11-01 07:20:00|5716.56|5715.86|5716.31|5715.61|5716.56|5715.86|5716.31|5715.61|21
1730445610000|2024-11-01 07:20:10|5716.06|5715.36|5715.81|5715.11|5716.06|5715.36|5715.68|5714.98|23
1730445620000|2024-11-01 07:20:20|5715.68|5714.98|5715.68|5714.98|5715.68|5714.98|5715.56|5714.86|32
1730445630000|2024-11-01 07:20:30|5715.81|5715.11|5715.81|5715.11|5715.81|5715.11|5715.68|5714.98|6
1730445660000|2024-11-01 07:21:00|5715.68|5714.98|5715.81|5715.11|5715.81|5715.11|5715.56|5714.86|48
1730445680000|2024-11-01 07:21:20|5715.93|5715.23|5716.06|5715.36|5716.06|5715.36|5715.93|5715.23|12
1730445690000|2024-11-01 07:21:30|5715.81|5715.11|5715.81|5715.11|5715.81|5715.11|5715.81|5715.11|40
1730445700000|2024-11-01 07:21:40|5716.06|5715.36|5715.81|5715.11|5716.06|5715.36|5715.81|5715.11|15
1730445710000|2024-11-01 07:21:50|5716.06|5715.36|5715.81|5715.11|5716.06|5715.36|5715.81|5715.11|25
1730445720000|2024-11-01 07:22:00|5715.56|5714.86|5715.81|5715.11|5715.81|5715.11|5715.56|5714.86|15
1730445730000|2024-11-01 07:22:10|5715.93|5715.23|5715.81|5715.11|5715.93|5715.23|5715.81|5715.11|26
1730445740000|2024-11-01 07:22:20|5715.93|5715.23|5715.81|5715.11|5716.06|5715.36|5715.81|5715.11|31
1730445750000|2024-11-01 07:22:30|5715.56|5714.86|5715.56|5714.86|5715.56|5714.86|5715.56|5714.86|5
1730445770000|2024-11-01 07:22:50|5715.68|5714.98|5715.81|5715.11|5715.81|5715.11|5715.68|5714.98|20
1730445780000|2024-11-01 07:23:00|5715.93|5715.23|5716.06|5715.36|5716.06|5715.36|5715.93|5715.23|25
1730445790000|2024-11-01 07:23:10|5715.81|5715.11|5715.81|5715.11|5715.81|5715.11|5715.81|5715.11|8
1730445800000|2024-11-01 07:23:20|5715.56|5714.86|5715.06|5714.36|5715.56|5714.86|5715.06|5714.36|21
1730445810000|2024-11-01 07:23:30|5714.81|5714.11|5714.31|5713.61|5714.81|5714.11|5714.31|5713.61|76
1730445820000|2024-11-01 07:23:40|||||||||2
1730445830000|2024-11-01 07:23:50|||||||||1
1730445840000|2024-11-01 07:24:00|5714.18|5713.48|5714.06|5713.36|5714.18|5713.48|5714.06|5713.36|29
1730445850000|2024-11-01 07:24:10|5714.18|5713.48|5714.31|5713.61|5714.31|5713.61|5714.18|5713.48|40
1730445860000|2024-11-01 07:24:20|5714.18|5713.48|5714.31|5713.61|5714.31|5713.61|5714.06|5713.36|13
1730445870000|2024-11-01 07:24:30|5714.56|5713.86|5714.56|5713.86|5714.81|5714.11|5714.56|5713.86|35
1730445880000|2024-11-01 07:24:40|5714.43|5713.73|5714.56|5713.86|5714.56|5713.86|5714.31|5713.61|22
1730445890000|2024-11-01 07:24:50|5714.31|5713.61|5714.56|5713.86|5714.56|5713.86|5714.31|5713.61|16
1730445900000|2024-11-01 07:25:00|5714.81|5714.11|5714.81|5714.11|5715.06|5714.36|5714.81|5714.11|69
1730445910000|2024-11-01 07:25:10|5714.68|5713.98|5715.06|5714.36|5715.06|5714.36|5714.56|5713.86|18
1730445920000|2024-11-01 07:25:20|5715.31|5714.61|5715.31|5714.61|5715.31|5714.61|5715.06|5714.36|36
1730445930000|2024-11-01 07:25:30|5715.18|5714.48|5714.81|5714.11|5715.18|5714.48|5714.56|5713.86|32
1730445940000|2024-11-01 07:25:40|5714.68|5713.98|5714.56|5713.86|5714.68|5713.98|5714.56|5713.86|22
1730445950000|2024-11-01 07:25:50|5714.68|5713.98|5714.56|5713.86|5714.68|5713.98|5714.56|5713.86|7
1730445960000|2024-11-01 07:26:00|5714.68|5713.98|5714.56|5713.86|5714.68|5713.98|5714.56|5713.86|10
1730445970000|2024-11-01 07:26:10|5714.31|5713.61|5713.56|5712.86|5714.31|5713.61|5713.56|5712.86|93
1730445980000|2024-11-01 07:26:20|5713.81|5713.11|5713.81|5713.11|5713.81|5713.11|5713.56|5712.86|17
1730445990000|2024-11-01 07:26:30|5713.68|5712.98|5713.81|5713.11|5713.81|5713.11|5713.56|5712.86|18
1730446000000|2024-11-01 07:26:40|5714.06|5713.36|5714.06|5713.36|5714.06|5713.36|5714.06|5713.36|4
1730446010000|2024-11-01 07:26:50|5713.56|5712.86|5713.56|5712.86|5713.56|5712.86|5713.56|5712.86|28
1730446020000|2024-11-01 07:27:00|5713.31|5712.61|5712.56|5711.86|5713.31|5712.61|5712.56|5711.86|91
1730446030000|2024-11-01 07:27:10|5712.31|5711.61|5712.06|5711.36|5712.31|5711.61|5711.81|5711.11|87
1730446040000|2024-11-01 07:27:20|5712.31|5711.61|5712.31|5711.61|5712.31|5711.61|5712.31|5711.61|20
1730446050000|2024-11-01 07:27:30|5712.43|5711.73|5712.31|5711.61|5712.56|5711.86|5712.06|5711.36|56
1730446060000|2024-11-01 07:27:40|5711.81|5711.11|5711.81|5711.11|5711.81|5711.11|5711.81|5711.11|52
1730446070000|2024-11-01 07:27:50|5711.06|5710.36|5711.56|5710.86|5711.56|5710.86|5711.06|5710.36|142
1730446080000|2024-11-01 07:28:00|5711.81|5711.11|5711.56|5710.86|5711.81|5711.11|5711.06|5710.36|70
1730446090000|2024-11-01 07:28:10|5711.43|5710.73|5711.31|5710.61|5711.43|5710.73|5711.31|5710.61|37
1730446100000|2024-11-01 07:28:20|5711.43|5710.73|5711.31|5710.61|5711.56|5710.86|5711.31|5710.61|81
1730446110000|2024-11-01 07:28:30|5711.56|5710.86|5711.06|5710.36|5711.56|5710.86|5711.06|5710.36|66
1730446120000|2024-11-01 07:28:40|5711.18|5710.48|5711.06|5710.36|5711.31|5710.61|5711.06|5710.36|31
1730446130000|2024-11-01 07:28:50|5710.93|5710.23|5711.31|5710.61|5711.31|5710.61|5710.93|5710.23|46
1730446140000|2024-11-01 07:29:00|5711.56|5710.86|5711.31|5710.61|5711.56|5710.86|5711.31|5710.61|21
1730446150000|2024-11-01 07:29:10|||||||||31
1730446160000|2024-11-01 07:29:20|5711.43|5710.73|5711.56|5710.86|5711.56|5710.86|5711.31|5710.61|35
1730446170000|2024-11-01 07:29:30|||||||||6
1730446190000|2024-11-01 07:29:50|5711.31|5710.61|5711.31|5710.61|5711.56|5710.86|5711.31|5710.61|47
1730446200000|2024-11-01 07:30:00|5711.18|5710.48|5712.56|5711.86|5712.56|5711.86|5711.18|5710.48|186
1730446210000|2024-11-01 07:30:10|5712.31|5711.61|5712.81|5712.11|5712.81|5712.11|5712.31|5711.61|74
1730446220000|2024-11-01 07:30:20|5713.06|5712.36|5713.18|5712.48|5713.18|5712.48|5713.06|5712.36|37
1730446230000|2024-11-01 07:30:30|5713.06|5712.36|5713.06|5712.36|5713.06|5712.36|5712.56|5711.86|40
1730446240000|2024-11-01 07:30:40|5713.31|5712.61|5713.56|5712.86|5713.56|5712.86|5713.31|5712.61|54
1730446250000|2024-11-01 07:30:50|5713.31|5712.61|5713.56|5712.86|5713.81|5713.11|5713.31|5712.61|43
1730446260000|2024-11-01 07:31:00|5713.81|5713.11|5713.56|5712.86|5713.81|5713.11|5713.31|5712.61|146
1730446270000|2024-11-01 07:31:10|5713.68|5712.98|5713.06|5712.36|5713.68|5712.98|5713.06|5712.36|31
1730446280000|2024-11-01 07:31:20|5713.18|5712.48|5712.56|5711.86|5713.18|5712.48|5712.56|5711.86|38
1730446290000|2024-11-01 07:31:30|5712.31|5711.61|5712.31|5711.61|5712.31|5711.61|5712.31|5711.61|13
1730446300000|2024-11-01 07:31:40|5712.06|5711.36|5711.56|5710.86|5712.31|5711.61|5711.56|5710.86|57
1730446310000|2024-11-01 07:31:50|5711.31|5710.61|5711.31|5710.61|5711.56|5710.86|5711.31|5710.61|59
1730446320000|2024-11-01 07:32:00|5711.43|5710.73|5711.81|5711.11|5711.81|5711.11|5711.43|5710.73|56
1730446330000|2024-11-01 07:32:10|5711.56|5710.86|5711.81|5711.11|5712.06|5711.36|5711.56|5710.86|67
1730446340000|2024-11-01 07:32:20|5712.06|5711.36|5712.31|5711.61|5712.31|5711.61|5712.06|5711.36|25
1730446350000|2024-11-01 07:32:30|5712.56|5711.86|5713.06|5712.36|5713.06|5712.36|5712.56|5711.86|84
1730446360000|2024-11-01 07:32:40|5713.18|5712.48|5713.06|5712.36|5713.31|5712.61|5713.06|5712.36|35
1730446370000|2024-11-01 07:32:50|5712.93|5712.23|5712.81|5712.11|5712.93|5712.23|5712.81|5712.11|19
1730446380000|2024-11-01 07:33:00|5712.68|5711.98|5712.56|5711.86|5712.68|5711.98|5712.06|5711.36|52
1730446390000|2024-11-01 07:33:10|5712.43|5711.73|5712.31|5711.61|5712.56|5711.86|5712.31|5711.61|20
1730446400000|2024-11-01 07:33:20|5712.18|5711.48|5712.06|5711.36|5712.18|5711.48|5712.06|5711.36|8
1730446410000|2024-11-01 07:33:30|5712.31|5711.61|5712.31|5711.61|5712.31|5711.61|5712.31|5711.61|24
1730446420000|2024-11-01 07:33:40|5712.56|5711.86|5712.56|5711.86|5712.56|5711.86|5712.31|5711.61|27
1730446430000|2024-11-01 07:33:50|5712.43|5711.73|5712.31|5711.61|5712.43|5711.73|5712.31|5711.61|23
1730446440000|2024-11-01 07:34:00|5712.06|5711.36|5712.81|5712.11|5712.81|5712.11|5712.06|5711.36|38
1730446450000|2024-11-01 07:34:10|5712.68|5711.98|5712.56|5711.86|5712.68|5711.98|5712.56|5711.86|40
1730446460000|2024-11-01 07:34:20|5712.81|5712.11|5712.81|5712.11|5713.06|5712.36|5712.81|5712.11|37
1730446470000|2024-11-01 07:34:30|5713.06|5712.36|5713.06|5712.36|5713.06|5712.36|5713.06|5712.36|6
1730446480000|2024-11-01 07:34:40|5713.31|5712.61|5713.31|5712.61|5713.56|5712.86|5713.31|5712.61|149
1730446490000|2024-11-01 07:34:50|5713.06|5712.36|5712.93|5712.23|5713.06|5712.36|5712.93|5712.23|98
1730446500000|2024-11-01 07:35:00|5713.06|5712.36|5712.81|5712.11|5713.06|5712.36|5712.81|5712.11|29
1730446510000|2024-11-01 07:35:10|5712.93|5712.23|5713.06|5712.36|5713.06|5712.36|5712.56|5711.86|46
1730446520000|2024-11-01 07:35:20|5712.93|5712.23|5712.31|5711.61|5712.93|5712.23|5712.06|5711.36|73
1730446530000|2024-11-01 07:35:30|5712.18|5711.48|5712.06|5711.36|5712.18|5711.48|5712.06|5711.36|15
1730446540000|2024-11-01 07:35:40|5711.93|5711.23|5712.06|5711.36|5712.06|5711.36|5711.81|5711.11|34
1730446550000|2024-11-01 07:35:50|5712.18|5711.48|5712.31|5711.61|5712.31|5711.61|5712.18|5711.48|34
1730446560000|2024-11-01 07:36:00|5712.06|5711.36|5712.31|5711.61|5712.31|5711.61|5712.06|5711.36|45
1730446570000|2024-11-01 07:36:10|5712.43|5711.73|5712.81|5712.11|5712.81|5712.11|5712.43|5711.73|49
1730446580000|2024-11-01 07:36:20|5712.93|5712.23|5713.31|5712.61|5713.31|5712.61|5712.93|5712.23|36
1730446590000|2024-11-01 07:36:30|5713.18|5712.48|5713.06|5712.36|5713.31|5712.61|5712.81|5712.11|114
1730446600000|2024-11-01 07:36:40|5712.93|5712.23|5712.81|5712.11|5713.06|5712.36|5712.81|5712.11|38
1730446610000|2024-11-01 07:36:50|5712.68|5711.98|5712.06|5711.36|5712.68|5711.98|5712.06|5711.36|30
1730446620000|2024-11-01 07:37:00|5712.18|5711.48|5711.81|5711.11|5712.18|5711.48|5711.81|5711.11|36
1730446630000|2024-11-01 07:37:10|5711.68|5710.98|5712.31|5711.61|5712.31|5711.61|5711.56|5710.86|51
1730446640000|2024-11-01 07:37:20|5712.06|5711.36|5712.06|5711.36|5712.06|5711.36|5712.06|5711.36|21
1730446650000|2024-11-01 07:37:30|5712.18|5711.48|5712.31|5711.61|5712.31|5711.61|5712.18|5711.48|16
1730446660000|2024-11-01 07:37:40|5712.06|5711.36|5712.06|5711.36|5712.06|5711.36|5712.06|5711.36|36
1730446670000|2024-11-01 07:37:50|5712.31|5711.61|5712.06|5711.36|5712.31|5711.61|5712.06|5711.36|43
1730446680000|2024-11-01 07:38:00|5712.18|5711.48|5712.31|5711.61|5712.56|5711.86|5712.06|5711.36|38
1730446690000|2024-11-01 07:38:10|5712.43|5711.73|5712.81|5712.11|5712.81|5712.11|5712.43|5711.73|48
1730446700000|2024-11-01 07:38:20|5712.93|5712.23|5713.06|5712.36|5713.31|5712.61|5712.93|5712.23|81
1730446710000|2024-11-01 07:38:30|5713.31|5712.61|5713.31|5712.61|5713.31|5712.61|5713.31|5712.61|12
1730446720000|2024-11-01 07:38:40|5713.56|5712.86|5713.56|5712.86|5713.56|5712.86|5713.43|5712.73|48
1730446730000|2024-11-01 07:38:50|5713.43|5712.73|5713.56|5712.86|5713.56|5712.86|5713.31|5712.61|21
1730446740000|2024-11-01 07:39:00|5713.43|5712.73|5713.43|5712.73|5713.56|5712.86|5713.31|5712.61|28
1730446750000|2024-11-01 07:39:10|5713.56|5712.86|5713.56|5712.86|5713.56|5712.86|5713.31|5712.61|18
1730446760000|2024-11-01 07:39:20|5713.43|5712.73|5713.31|5712.61|5713.43|5712.73|5713.31|5712.61|53
1730446770000|2024-11-01 07:39:30|5713.43|5712.73|5713.06|5712.36|5713.56|5712.86|5713.06|5712.36|26
1730446780000|2024-11-01 07:39:40|5713.18|5712.48|5713.31|5712.61|5713.31|5712.61|5713.18|5712.48|9
1730446790000|2024-11-01 07:39:50|5713.43|5712.73|5713.56|5712.86|5713.56|5712.86|5713.43|5712.73|13
1730446800000|2024-11-01 07:40:00|5713.43|5712.73|5713.06|5712.36|5713.43|5712.73|5712.81|5712.11|49
1730446810000|2024-11-01 07:40:10|5713.31|5712.61|5713.31|5712.61|5713.31|5712.61|5713.31|5712.61|17
1730446830000|2024-11-01 07:40:30|5713.06|5712.36|5713.31|5712.61|5713.31|5712.61|5713.06|5712.36|28
1730446840000|2024-11-01 07:40:40|5713.18|5712.48|5713.31|5712.61|5713.31|5712.61|5713.18|5712.48|12
1730446850000|2024-11-01 07:40:50|5713.06|5712.36|5713.31|5712.61|5713.31|5712.61|5713.06|5712.36|8
1730446860000|2024-11-01 07:41:00|5713.56|5712.86|5713.56|5712.86|5713.56|5712.86|5713.56|5712.86|27
1730446870000|2024-11-01 07:41:10|5713.31|5712.61|5713.31|5712.61|5713.43|5712.73|5713.31|5712.61|19
1730446880000|2024-11-01 07:41:20|5713.56|5712.86|5714.06|5713.36|5714.06|5713.36|5713.56|5712.86|44
1730446890000|2024-11-01 07:41:30|5714.18|5713.48|5714.31|5713.61|5714.31|5713.61|5714.18|5713.48|14
1730446900000|2024-11-01 07:41:40|5714.06|5713.36|5714.06|5713.36|5714.31|5713.61|5714.06|5713.36|43
1730446910000|2024-11-01 07:41:50|5713.81|5713.11|5713.81|5713.11|5714.06|5713.36|5713.81|5713.11|30
1730446920000|2024-11-01 07:42:00|5713.56|5712.86|5713.81|5713.11|5713.81|5713.11|5713.56|5712.86|18
1730446930000|2024-11-01 07:42:10|5713.68|5712.98|5713.56|5712.86|5713.81|5713.11|5713.56|5712.86|30
1730446940000|2024-11-01 07:42:20|5713.43|5712.73|5713.56|5712.86|5713.56|5712.86|5713.06|5712.36|44
1730446950000|2024-11-01 07:42:30|5713.43|5712.73|5713.31|5712.61|5713.43|5712.73|5713.31|5712.61|8
1730446960000|2024-11-01 07:42:40|||||||||2
1730446970000|2024-11-01 07:42:50|5713.56|5712.86|5714.31|5713.61|5714.31|5713.61|5713.56|5712.86|33
1730446980000|2024-11-01 07:43:00|5714.18|5713.48|5714.06|5713.36|5714.18|5713.48|5714.06|5713.36|17
1730446990000|2024-11-01 07:43:10|5714.18|5713.48|5714.06|5713.36|5714.31|5713.61|5713.81|5713.11|17
1730447000000|2024-11-01 07:43:20|5713.93|5713.23|5714.06|5713.36|5714.06|5713.36|5713.93|5713.23|8
1730447010000|2024-11-01 07:43:30|||||||||15
1730447020000|2024-11-01 07:43:40|5714.18|5713.48|5714.18|5713.48|5714.18|5713.48|5714.06|5713.36|9
1730447030000|2024-11-01 07:43:50|5714.31|5713.61|5714.31|5713.61|5714.31|5713.61|5714.31|5713.61|1
1730447040000|2024-11-01 07:44:00|5714.43|5713.73|5714.31|5713.61|5714.43|5713.73|5714.31|5713.61|24
1730447050000|2024-11-01 07:44:10|5714.56|5713.86|5714.56|5713.86|5714.56|5713.86|5714.56|5713.86|19
1730447060000|2024-11-01 07:44:20|5714.81|5714.11|5714.81|5714.11|5714.81|5714.11|5714.81|5714.11|18
1730447070000|2024-11-01 07:44:30|5714.56|5713.86|5714.56|5713.86|5714.56|5713.86|5714.56|5713.86|35
1730447080000|2024-11-01 07:44:40|5714.68|5713.98|5714.68|5713.98|5715.31|5714.61|5714.68|5713.98|85
1730447090000|2024-11-01 07:44:50|5714.56|5713.86|5715.06|5714.36|5715.06|5714.36|5714.56|5713.86|84
1730447100000|2024-11-01 07:45:00|5714.81|5714.11|5714.81|5714.11|5715.18|5714.48|5714.81|5714.11|71
1730447110000|2024-11-01 07:45:10|5714.93|5714.23|5715.31|5714.61|5715.31|5714.61|5714.93|5714.23|53
1730447120000|2024-11-01 07:45:20|||||||||1
1730447130000|2024-11-01 07:45:30|5715.43|5714.73|5715.56|5714.86|5715.56|5714.86|5715.43|5714.73|49
1730447140000|2024-11-01 07:45:40|5715.81|5715.11|5715.81|5715.11|5716.06|5715.36|5715.68|5714.98|53
1730447150000|2024-11-01 07:45:50|5715.93|5715.23|5716.31|5715.61|5716.31|5715.61|5715.93|5715.23|25
1730447160000|2024-11-01 07:46:00|5716.06|5715.36|5716.31|5715.61|5716.31|5715.61|5716.06|5715.36|62
1730447170000|2024-11-01 07:46:10|||||||||13
1730447180000|2024-11-01 07:46:20|5716.56|5715.86|5716.56|5715.86|5716.56|5715.86|5716.56|5715.86|17
1730447190000|2024-11-01 07:46:30|5716.68|5715.98|5716.56|5715.86|5716.68|5715.98|5716.56|5715.86|24
1730447200000|2024-11-01 07:46:40|5716.68|5715.98|5717.06|5716.36|5717.06|5716.36|5716.56|5715.86|74
1730447210000|2024-11-01 07:46:50|5717.18|5716.48|5717.31|5716.61|5717.31|5716.61|5717.18|5716.48|27
1730447220000|2024-11-01 07:47:00|5717.06|5716.36|5717.06|5716.36|5717.31|5716.61|5717.06|5716.36|64
1730447230000|2024-11-01 07:47:10|5716.81|5716.11|5717.06|5716.36|5717.18|5716.48|5716.81|5716.11|64
1730447240000|2024-11-01 07:47:20|||||||||18
1730447250000|2024-11-01 07:47:30|5717.31|5716.61|5717.31|5716.61|5717.31|5716.61|5717.31|5716.61|14
1730447260000|2024-11-01 07:47:40|5717.43|5716.73|5717.81|5717.11|5717.81|5717.11|5717.43|5716.73|35
1730447270000|2024-11-01 07:47:50|||||||||19
1730447280000|2024-11-01 07:48:00|5717.93|5717.23|5717.81|5717.11|5718.06|5717.36|5717.81|5717.11|13
1730447290000|2024-11-01 07:48:10|||||||||44
1730447300000|2024-11-01 07:48:20|5717.93|5717.23|5718.06|5717.36|5718.06|5717.36|5717.81|5717.11|27
1730447310000|2024-11-01 07:48:30|5717.81|5717.11|5717.68|5716.98|5717.81|5717.11|5717.56|5716.86|42
1730447320000|2024-11-01 07:48:40|5717.56|5716.86|5717.56|5716.86|5717.68|5716.98|5717.56|5716.86|22
1730447330000|2024-11-01 07:48:50|5717.81|5717.11|5718.06|5717.36|5718.06|5717.36|5717.56|5716.86|118
1730447340000|2024-11-01 07:49:00|5717.56|5716.86|5717.56|5716.86|5717.56|5716.86|5717.31|5716.61|83
1730447350000|2024-11-01 07:49:10|5717.31|5716.61|5717.43|5716.73|5717.43|5716.73|5717.31|5716.61|15
1730447360000|2024-11-01 07:49:20|5717.56|5716.86|5717.31|5716.61|5717.56|5716.86|5717.31|5716.61|63
1730447380000|2024-11-01 07:49:40|5717.56|5716.86|5717.56|5716.86|5717.56|5716.86|5717.56|5716.86|17
1730447390000|2024-11-01 07:49:50|5717.31|5716.61|5717.31|5716.61|5717.31|5716.61|5717.31|5716.61|25
1730447400000|2024-11-01 07:50:00|5717.43|5716.73|5717.31|5716.61|5717.56|5716.86|5717.31|5716.61|25
1730447410000|2024-11-01 07:50:10|5717.43|5716.73|5717.93|5717.23|5717.93|5717.23|5717.43|5716.73|71
1730447420000|2024-11-01 07:50:20|5718.06|5717.36|5717.81|5717.11|5718.06|5717.36|5717.81|5717.11|13
1730447430000|2024-11-01 07:50:30|5717.93|5717.23|5717.81|5717.11|5717.93|5717.23|5717.56|5716.86|41
1730447440000|2024-11-01 07:50:40|5718.06|5717.36|5718.06|5717.36|5718.06|5717.36|5718.06|5717.36|17
1730447450000|2024-11-01 07:50:50|5718.18|5717.48|5718.31|5717.61|5718.31|5717.61|5718.18|5717.48|39
1730447460000|2024-11-01 07:51:00|5718.56|5717.86|5718.56|5717.86|5718.56|5717.86|5718.31|5717.61|49
1730447470000|2024-11-01 07:51:10|5718.68|5717.98|5719.06|5718.36|5719.06|5718.36|5718.68|5717.98|31
1730447480000|2024-11-01 07:51:20|||||||||25
1730447490000|2024-11-01 07:51:30|5719.18|5718.48|5719.81|5719.11|5719.81|5719.11|5719.18|5718.48|95
1730447500000|2024-11-01 07:51:40|5719.68|5718.98|5719.81|5719.11|5719.81|5719.11|5719.68|5718.98|42
1730447510000|2024-11-01 07:51:50|5719.93|5719.23|5720.06|5719.36|5720.06|5719.36|5719.93|5719.23|63
1730447520000|2024-11-01 07:52:00|5720.31|5719.61|5720.18|5719.48|5720.31|5719.61|5720.06|5719.36|98
1730447530000|2024-11-01 07:52:10|5720.06|5719.36|5720.81|5720.11|5720.81|5720.11|5720.06|5719.36|102
1730447540000|2024-11-01 07:52:20|5721.06|5720.36|5720.31|5719.61|5721.06|5720.36|5720.31|5719.61|98
1730447550000|2024-11-01 07:52:30|5720.43|5719.73|5720.56|5719.86|5720.81|5720.11|5720.31|5719.61|36
1730447560000|2024-11-01 07:52:40|5720.68|5719.98|5720.56|5719.86|5720.68|5719.98|5720.56|5719.86|45
1730447570000|2024-11-01 07:52:50|5720.68|5719.98|5720.56|5719.86|5720.81|5720.11|5720.56|5719.86|4
1730447580000|2024-11-01 07:53:00|5720.43|5719.73|5720.31|5719.61|5720.43|5719.73|5720.06|5719.36|34
1730447590000|2024-11-01 07:53:10|5720.43|5719.73|5720.56|5719.86|5720.56|5719.86|5720.43|5719.73|30
1730447600000|2024-11-01 07:53:20|5720.81|5720.11|5720.81|5720.11|5720.81|5720.11|5720.81|5720.11|33
1730447610000|2024-11-01 07:53:30|5720.56|5719.86|5720.18|5719.48|5720.56|5719.86|5720.06|5719.36|90
1730447620000|2024-11-01 07:53:40|5720.06|5719.36|5719.56|5718.86|5720.06|5719.36|5719.56|5718.86|39
1730447630000|2024-11-01 07:53:50|5719.31|5718.61|5718.81|5718.11|5719.31|5718.61|5718.68|5717.98|114
1730447640000|2024-11-01 07:54:00|5719.06|5718.36|5719.06|5718.36|5719.06|5718.36|5719.06|5718.36|51
1730447650000|2024-11-01 07:54:10|5718.93|5718.23|5719.06|5718.36|5719.31|5718.61|5718.81|5718.11|54
1730447660000|2024-11-01 07:54:20|5719.18|5718.48|5718.81|5718.11|5719.56|5718.86|5718.81|5718.11|80
1730447670000|2024-11-01 07:54:30|5720.06|5719.36|5719.31|5718.61|5720.06|5719.36|5719.31|5718.61|269
1730447680000|2024-11-01 07:54:40|5719.56|5718.86|5719.56|5718.86|5719.56|5718.86|5719.31|5718.61|49
1730447690000|2024-11-01 07:54:50|5719.68|5718.98|5719.81|5719.11|5719.81|5719.11|5719.68|5718.98|16
1730447700000|2024-11-01 07:55:00|5719.68|5718.98|5720.06|5719.36|5720.06|5719.36|5719.56|5718.86|53
1730447710000|2024-11-01 07:55:10|5719.93|5719.23|5719.56|5718.86|5719.93|5719.23|5719.56|5718.86|44
1730447720000|2024-11-01 07:55:20|5719.68|5718.98|5719.81|5719.11|5719.81|5719.11|5719.68|5718.98|22
1730447730000|2024-11-01 07:55:30|5720.06|5719.36|5720.06|5719.36|5720.06|5719.36|5719.81|5719.11|46
1730447740000|2024-11-01 07:55:40|5719.81|5719.11|5719.81|5719.11|5720.06|5719.36|5719.81|5719.11|51
1730447750000|2024-11-01 07:55:50|5720.06|5719.36|5720.06|5719.36|5720.06|5719.36|5720.06|5719.36|14
1730447760000|2024-11-01 07:56:00|5720.31|5719.61|5720.81|5720.11|5720.81|5720.11|5720.31|5719.61|61
1730447770000|2024-11-01 07:56:10|5720.68|5719.98|5720.43|5719.73|5720.68|5719.98|5720.31|5719.61|52
1730447780000|2024-11-01 07:56:20|5720.31|5719.61|5720.31|5719.61|5720.31|5719.61|5720.31|5719.61|6
1730447790000|2024-11-01 07:56:30|5720.56|5719.86|5720.56|5719.86|5720.56|5719.86|5720.56|5719.86|26
1730447800000|2024-11-01 07:56:40|5720.31|5719.61|5720.56|5719.86|5720.56|5719.86|5720.31|5719.61|49
1730447810000|2024-11-01 07:56:50|5720.81|5720.11|5720.81|5720.11|5720.81|5720.11|5720.81|5720.11|16
1730447820000|2024-11-01 07:57:00|5720.93|5720.23|5720.81|5720.11|5720.93|5720.23|5720.81|5720.11|31
1730447830000|2024-11-01 07:57:10|5720.93|5720.23|5721.06|5720.36|5721.31|5720.61|5720.93|5720.23|115
1730447840000|2024-11-01 07:57:20|5721.18|5720.48|5721.56|5720.86|5721.56|5720.86|5721.06|5720.36|63
1730447850000|2024-11-01 07:57:30|5721.43|5720.73|5721.56|5720.86|5721.56|5720.86|5721.31|5720.61|43
1730447860000|2024-11-01 07:57:40|5721.43|5720.73|5721.56|5720.86|5721.56|5720.86|5721.31|5720.61|19
1730447870000|2024-11-01 07:57:50|5721.43|5720.73|5721.06|5720.36|5721.43|5720.73|5721.06|5720.36|49
1730447880000|2024-11-01 07:58:00|5720.81|5720.11|5720.81|5720.11|5721.06|5720.36|5720.81|5720.11|52
1730447900000|2024-11-01 07:58:20|5721.31|5720.61|5721.06|5720.36|5721.31|5720.61|5721.06|5720.36|61
1730447910000|2024-11-01 07:58:30|5720.81|5720.11|5720.56|5719.86|5720.81|5720.11|5720.56|5719.86|67
1730447920000|2024-11-01 07:58:40|5720.68|5719.98|5720.81|5720.11|5720.81|5720.11|5720.68|5719.98|47
1730447930000|2024-11-01 07:58:50|5720.68|5719.98|5721.06|5720.36|5721.06|5720.36|5720.56|5719.86|74
1730447940000|2024-11-01 07:59:00|5720.81|5720.11|5720.56|5719.86|5720.81|5720.11|5720.31|5719.61|90
1730447950000|2024-11-01 07:59:10|5720.31|5719.61|5720.31|5719.61|5720.56|5719.86|5720.31|5719.61|21
1730447960000|2024-11-01 07:59:20|5720.06|5719.36|5720.56|5719.86|5720.56|5719.86|5720.06|5719.36|47
1730447970000|2024-11-01 07:59:30|5720.06|5719.36|5720.06|5719.36|5720.06|5719.36|5720.06|5719.36|32
1730447980000|2024-11-01 07:59:40|5720.31|5719.61|5720.43|5719.73|5720.43|5719.73|5720.31|5719.61|60
1730447990000|2024-11-01 07:59:50|5720.31|5719.61|5720.31|5719.61|5720.81|5720.11|5720.06|5719.36|104
1730448000000|2024-11-01 08:00:00|5720.43|5719.73|5719.81|5719.11|5720.43|5719.73|5719.31|5718.61|632
1730448010000|2024-11-01 08:00:10|5720.06|5719.36|5720.56|5719.86|5720.56|5719.86|5719.81|5719.11|112
1730448020000|2024-11-01 08:00:20|5720.68|5719.98|5722.06|5721.36|5722.06|5721.36|5720.56|5719.86|129
1730448030000|2024-11-01 08:00:30|5721.81|5721.11|5722.06|5721.36|5722.31|5721.61|5721.81|5721.11|97
1730448040000|2024-11-01 08:00:40|5721.93|5721.23|5722.31|5721.61|5722.43|5721.73|5721.93|5721.23|92
1730448050000|2024-11-01 08:00:50|5722.06|5721.36|5720.81|5720.11|5722.31|5721.61|5720.81|5720.11|180
1730448060000|2024-11-01 08:01:00|5721.06|5720.36|5721.06|5720.36|5721.06|5720.36|5720.56|5719.86|194
1730448070000|2024-11-01 08:01:10|5721.31|5720.61|5721.56|5720.86|5721.56|5720.86|5721.06|5720.36|84
1730448080000|2024-11-01 08:01:20|5721.31|5720.61|5721.56|5720.86|5721.56|5720.86|5721.06|5720.36|99
1730448090000|2024-11-01 08:01:30|5721.43|5720.73|5721.31|5720.61|5721.56|5720.86|5721.31|5720.61|64
1730448100000|2024-11-01 08:01:40|5721.06|5720.36|5720.56|5719.86|5721.31|5720.61|5720.43|5719.73|93
1730448110000|2024-11-01 08:01:50|5720.81|5720.11|5721.56|5720.86|5721.56|5720.86|5720.68|5719.98|81
1730448120000|2024-11-01 08:02:00|5721.31|5720.61|5721.56|5720.86|5722.06|5721.36|5721.31|5720.61|104
1730448130000|2024-11-01 08:02:10|5721.81|5721.11|5721.56|5720.86|5721.81|5721.11|5721.56|5720.86|105
1730448140000|2024-11-01 08:02:20|5721.68|5720.98|5722.06|5721.36|5722.06|5721.36|5721.43|5720.73|126
1730448150000|2024-11-01 08:02:30|5722.31|5721.61|5723.31|5722.61|5723.31|5722.61|5722.31|5721.61|135
1730448160000|2024-11-01 08:02:40|5723.06|5722.36|5722.56|5721.86|5723.06|5722.36|5722.56|5721.86|115
1730448170000|2024-11-01 08:02:50|5722.81|5722.11|5722.31|5721.61|5722.81|5722.11|5722.31|5721.61|62
1730448180000|2024-11-01 08:03:00|5722.43|5721.73|5723.31|5722.61|5723.56|5722.86|5722.31|5721.61|143
1730448190000|2024-11-01 08:03:10|5723.56|5722.86|5723.31|5722.61|5723.81|5723.11|5723.31|5722.61|146
1730448200000|2024-11-01 08:03:20|5723.18|5722.48|5722.56|5721.86|5723.18|5722.48|5722.56|5721.86|97
1730448210000|2024-11-01 08:03:30|5722.31|5721.61|5722.56|5721.86|5722.56|5721.86|5722.31|5721.61|80
1730448220000|2024-11-01 08:03:40|5722.31|5721.61|5722.56|5721.86|5722.81|5722.11|5722.31|5721.61|63
1730448230000|2024-11-01 08:03:50|5722.31|5721.61|5722.56|5721.86|5722.56|5721.86|5722.31|5721.61|85
1730448240000|2024-11-01 08:04:00|5722.31|5721.61|5723.31|5722.61|5723.56|5722.86|5722.31|5721.61|134
1730448250000|2024-11-01 08:04:10|5723.18|5722.48|5723.56|5722.86|5723.56|5722.86|5723.06|5722.36|86
1730448260000|2024-11-01 08:04:20|5724.06|5723.36|5723.81|5723.11|5724.06|5723.36|5723.81|5723.11|99
1730448270000|2024-11-01 08:04:30|5723.68|5722.98|5724.06|5723.36|5724.06|5723.36|5723.56|5722.86|123
1730448280000|2024-11-01 08:04:40|5724.31|5723.61|5724.68|5723.98|5724.81|5724.11|5724.31|5723.61|182
1730448290000|2024-11-01 08:04:50|5724.56|5723.86|5724.93|5724.23|5724.93|5724.23|5724.06|5723.36|194
1730448300000|2024-11-01 08:05:00|5725.06|5724.36|5724.68|5723.98|5725.06|5724.36|5724.31|5723.61|171
1730448310000|2024-11-01 08:05:10|5724.81|5724.11|5724.31|5723.61|5724.81|5724.11|5724.06|5723.36|96
1730448320000|2024-11-01 08:05:20|5724.18|5723.48|5723.56|5722.86|5724.31|5723.61|5723.31|5722.61|96
1730448330000|2024-11-01 08:05:30|5723.43|5722.73|5723.31|5722.61|5723.68|5722.98|5723.06|5722.36|98
1730448340000|2024-11-01 08:05:40|5723.06|5722.36|5723.81|5723.11|5723.81|5723.11|5723.06|5722.36|138
1730448350000|2024-11-01 08:05:50|5723.68|5722.98|5723.31|5722.61|5723.81|5723.11|5723.31|5722.61|54
1730448360000|2024-11-01 08:06:00|5723.06|5722.36|5722.56|5721.86|5723.31|5722.61|5722.56|5721.86|93
1730448370000|2024-11-01 08:06:10|5722.68|5721.98|5722.56|5721.86|5723.06|5722.36|5722.56|5721.86|99
1730448380000|2024-11-01 08:06:20|5722.81|5722.11|5722.56|5721.86|5722.93|5722.23|5722.06|5721.36|160
1730448390000|2024-11-01 08:06:30|5722.81|5722.11|5723.56|5722.86|5723.56|5722.86|5722.81|5722.11|137
1730448400000|2024-11-01 08:06:40|5723.31|5722.61|5723.81|5723.11|5723.93|5723.23|5723.31|5722.61|94
1730448410000|2024-11-01 08:06:50|5723.56|5722.86|5723.31|5722.61|5723.68|5722.98|5723.06|5722.36|99
1730448420000|2024-11-01 08:07:00|5723.56|5722.86|5723.31|5722.61|5723.56|5722.86|5723.06|5722.36|91
1730448430000|2024-11-01 08:07:10|5723.06|5722.36|5723.06|5722.36|5723.31|5722.61|5723.06|5722.36|50
1730448440000|2024-11-01 08:07:20|5723.18|5722.48|5724.06|5723.36|5724.06|5723.36|5723.06|5722.36|106
1730448450000|2024-11-01 08:07:30|5723.93|5723.23|5723.06|5722.36|5724.06|5723.36|5723.06|5722.36|58
1730448460000|2024-11-01 08:07:40|5722.93|5722.23|5723.56|5722.86|5723.56|5722.86|5722.81|5722.11|51
1730448470000|2024-11-01 08:07:50|5723.43|5722.73|5723.31|5722.61|5723.43|5722.73|5723.31|5722.61|38
1730448480000|2024-11-01 08:08:00|5723.43|5722.73|5723.43|5722.73|5723.56|5722.86|5723.06|5722.36|139
1730448490000|2024-11-01 08:08:10|5723.56|5722.86|5723.06|5722.36|5723.56|5722.86|5722.81|5722.11|77
1730448500000|2024-11-01 08:08:20|5722.93|5722.23|5723.06|5722.36|5723.31|5722.61|5722.81|5722.11|39
1730448510000|2024-11-01 08:08:30|5722.93|5722.23|5723.06|5722.36|5723.06|5722.36|5722.93|5722.23|23
1730448520000|2024-11-01 08:08:40|5723.31|5722.61|5723.31|5722.61|5723.56|5722.86|5723.31|5722.61|72
1730448530000|2024-11-01 08:08:50|5723.43|5722.73|5723.56|5722.86|5723.56|5722.86|5723.31|5722.61|31
1730448540000|2024-11-01 08:09:00|5723.43|5722.73|5723.31|5722.61|5723.56|5722.86|5723.06|5722.36|49
1730448550000|2024-11-01 08:09:10|5723.06|5722.36|5723.56|5722.86|5723.56|5722.86|5723.06|5722.36|42
1730448560000|2024-11-01 08:09:20|5723.43|5722.73|5723.31|5722.61|5723.56|5722.86|5722.81|5722.11|87
1730448570000|2024-11-01 08:09:30|5723.18|5722.48|5723.56|5722.86|5723.56|5722.86|5723.18|5722.48|66
1730448580000|2024-11-01 08:09:40|5723.31|5722.61|5723.56|5722.86|5723.56|5722.86|5723.31|5722.61|57
1730448590000|2024-11-01 08:09:50|5723.43|5722.73|5722.81|5722.11|5723.56|5722.86|5722.81|5722.11|67
1730448600000|2024-11-01 08:10:00|5722.68|5721.98|5722.81|5722.11|5723.06|5722.36|5722.56|5721.86|158
1730448610000|2024-11-01 08:10:10|5723.06|5722.36|5723.56|5722.86|5723.81|5723.11|5723.06|5722.36|223
1730448620000|2024-11-01 08:10:20|5723.43|5722.73|5723.56|5722.86|5723.56|5722.86|5723.31|5722.61|33
1730448630000|2024-11-01 08:10:30|5723.31|5722.61|5723.68|5722.98|5724.06|5723.36|5723.31|5722.61|105
1730448640000|2024-11-01 08:10:40|5723.81|5723.11|5724.06|5723.36|5724.18|5723.48|5723.56|5722.86|116
1730448650000|2024-11-01 08:10:50|5724.31|5723.61|5724.31|5723.61|5724.31|5723.61|5724.31|5723.61|31
1730448660000|2024-11-01 08:11:00|5724.06|5723.36|5724.31|5723.61|5724.31|5723.61|5723.81|5723.11|104
1730448670000|2024-11-01 08:11:10|5724.56|5723.86|5724.06|5723.36|5724.56|5723.86|5724.06|5723.36|48
1730448680000|2024-11-01 08:11:20|5723.81|5723.11|5724.06|5723.36|5724.06|5723.36|5723.68|5722.98|67
1730448690000|2024-11-01 08:11:30|5723.93|5723.23|5723.81|5723.11|5724.06|5723.36|5723.56|5722.86|50
1730448700000|2024-11-01 08:11:40|5723.56|5722.86|5722.81|5722.11|5723.56|5722.86|5722.81|5722.11|86
1730448710000|2024-11-01 08:11:50|5722.56|5721.86|5722.56|5721.86|5723.06|5722.36|5722.31|5721.61|68
1730448720000|2024-11-01 08:12:00|5723.06|5722.36|5723.56|5722.86|5723.81|5723.11|5723.06|5722.36|79
1730448730000|2024-11-01 08:12:10|5723.68|5722.98|5723.56|5722.86|5723.81|5723.11|5723.31|5722.61|46
1730448740000|2024-11-01 08:12:20|5723.81|5723.11|5724.06|5723.36|5724.31|5723.61|5723.81|5723.11|39
1730448750000|2024-11-01 08:12:30|5724.18|5723.48|5724.31|5723.61|5724.56|5723.86|5724.06|5723.36|75
1730448760000|2024-11-01 08:12:40|5724.56|5723.86|5724.81|5724.11|5724.81|5724.11|5724.31|5723.61|75
1730448770000|2024-11-01 08:12:50|5724.68|5723.98|5724.31|5723.61|5724.81|5724.11|5724.06|5723.36|105
1730448780000|2024-11-01 08:13:00|5724.56|5723.86|5724.81|5724.11|5724.81|5724.11|5724.43|5723.73|60
1730448790000|2024-11-01 08:13:10|5724.93|5724.23|5724.06|5723.36|5724.93|5724.23|5724.06|5723.36|92
1730448800000|2024-11-01 08:13:20|5723.81|5723.11|5724.06|5723.36|5724.06|5723.36|5723.56|5722.86|90
1730448810000|2024-11-01 08:13:30|5723.93|5723.23|5723.81|5723.11|5724.31|5723.61|5723.81|5723.11|64
1730448820000|2024-11-01 08:13:40|5724.06|5723.36|5723.81|5723.11|5724.06|5723.36|5723.56|5722.86|69
1730448830000|2024-11-01 08:13:50|5724.06|5723.36|5724.56|5723.86|5724.68|5723.98|5723.93|5723.23|72
1730448840000|2024-11-01 08:14:00|5724.68|5723.98|5724.56|5723.86|5724.81|5724.11|5724.56|5723.86|44
1730448850000|2024-11-01 08:14:10|5724.43|5723.73|5724.31|5723.61|5724.81|5724.11|5724.31|5723.61|62
1730448860000|2024-11-01 08:14:20|5724.43|5723.73|5724.81|5724.11|5724.81|5724.11|5724.43|5723.73|93
1730448870000|2024-11-01 08:14:30|5724.93|5724.23|5725.81|5725.11|5725.81|5725.11|5724.93|5724.23|204
1730448880000|2024-11-01 08:14:40|5725.56|5724.86|5725.06|5724.36|5725.56|5724.86|5725.06|5724.36|83
1730448890000|2024-11-01 08:14:50|5725.18|5724.48|5725.31|5724.61|5725.31|5724.61|5725.06|5724.36|74
1730448900000|2024-11-01 08:15:00|5725.18|5724.48|5725.31|5724.61|5725.31|5724.61|5725.06|5724.36|67
1730448910000|2024-11-01 08:15:10|5725.56|5724.86|5725.31|5724.61|5725.56|5724.86|5725.31|5724.61|49
1730448920000|2024-11-01 08:15:20|5725.56|5724.86|5725.31|5724.61|5725.56|5724.86|5725.31|5724.61|54
1730448930000|2024-11-01 08:15:30|5725.56|5724.86|5725.56|5724.86|5725.56|5724.86|5725.56|5724.86|36
1730448940000|2024-11-01 08:15:40|5725.81|5725.11|5725.81|5725.11|5725.81|5725.11|5725.81|5725.11|47
1730448950000|2024-11-01 08:15:50|5725.56|5724.86|5725.31|5724.61|5725.56|5724.86|5725.06|5724.36|52
1730448960000|2024-11-01 08:16:00|5725.18|5724.48|5724.31|5723.61|5725.18|5724.48|5724.31|5723.61|97
1730448970000|2024-11-01 08:16:10|5724.18|5723.48|5724.06|5723.36|5724.18|5723.48|5724.06|5723.36|28
1730448980000|2024-11-01 08:16:20|5724.31|5723.61|5724.06|5723.36|5724.31|5723.61|5723.81|5723.11|91
1730448990000|2024-11-01 08:16:30|5724.31|5723.61|5724.06|5723.36|5724.31|5723.61|5723.81|5723.11|53
1730449000000|2024-11-01 08:16:40|5724.31|5723.61|5723.56|5722.86|5724.31|5723.61|5723.56|5722.86|87
1730449010000|2024-11-01 08:16:50|5723.43|5722.73|5723.81|5723.11|5723.81|5723.11|5723.06|5722.36|99
1730449020000|2024-11-01 08:17:00|5723.68|5722.98|5724.06|5723.36|5724.06|5723.36|5723.56|5722.86|84
1730449030000|2024-11-01 08:17:10|5723.93|5723.23|5723.56|5722.86|5724.06|5723.36|5723.56|5722.86|69
1730449040000|2024-11-01 08:17:20|5723.68|5722.98|5724.06|5723.36|5724.06|5723.36|5723.56|5722.86|65
1730449050000|2024-11-01 08:17:30|5723.93|5723.23|5723.81|5723.11|5723.93|5723.23|5723.81|5723.11|17
1730449060000|2024-11-01 08:17:40|5723.93|5723.23|5724.56|5723.86|5724.56|5723.86|5723.93|5723.23|111
1730449070000|2024-11-01 08:17:50|5724.31|5723.61|5723.56|5722.86|5724.31|5723.61|5723.56|5722.86|73
1730449080000|2024-11-01 08:18:00|5723.68|5722.98|5723.06|5722.36|5723.93|5723.23|5723.06|5722.36|85
1730449090000|2024-11-01 08:18:10|5723.18|5722.48|5723.06|5722.36|5723.56|5722.86|5723.06|5722.36|74
1730449100000|2024-11-01 08:18:20|5723.18|5722.48|5722.81|5722.11|5723.31|5722.61|5722.81|5722.11|118
1730449110000|2024-11-01 08:18:30|5722.68|5721.98|5722.81|5722.11|5722.81|5722.11|5722.56|5721.86|60
1730449120000|2024-11-01 08:18:40|5722.68|5721.98|5722.56|5721.86|5722.81|5722.11|5722.56|5721.86|56
1730449130000|2024-11-01 08:18:50|5722.31|5721.61|5722.56|5721.86|5722.56|5721.86|5722.18|5721.48|82
1730449140000|2024-11-01 08:19:00|5722.81|5722.11|5722.81|5722.11|5722.81|5722.11|5722.56|5721.86|52
1730449150000|2024-11-01 08:19:10|5723.06|5722.36|5723.06|5722.36|5723.31|5722.61|5723.06|5722.36|46
1730449160000|2024-11-01 08:19:20|5723.18|5722.48|5722.81|5722.11|5723.18|5722.48|5722.81|5722.11|66
1730449170000|2024-11-01 08:19:30|5722.68|5721.98|5722.31|5721.61|5722.68|5721.98|5722.31|5721.61|15
1730449180000|2024-11-01 08:19:40|5722.43|5721.73|5722.81|5722.11|5723.06|5722.36|5722.43|5721.73|133
1730449190000|2024-11-01 08:19:50|5722.68|5721.98|5722.81|5722.11|5722.81|5722.11|5722.68|5721.98|38
1730449200000|2024-11-01 08:20:00|5722.93|5722.23|5722.81|5722.11|5723.31|5722.61|5722.81|5722.11|159
1730449210000|2024-11-01 08:20:10|5722.93|5722.23|5723.31|5722.61|5723.31|5722.61|5722.81|5722.11|21
1730449220000|2024-11-01 08:20:20|5723.18|5722.48|5724.06|5723.36|5724.31|5723.61|5723.06|5722.36|52
1730449230000|2024-11-01 08:20:30|5723.81|5723.11|5723.56|5722.86|5723.93|5723.23|5723.56|5722.86|65
1730449240000|2024-11-01 08:20:40|5723.06|5722.36|5723.06|5722.36|5723.06|5722.36|5722.81|5722.11|63
1730449250000|2024-11-01 08:20:50|5722.93|5722.23|5723.31|5722.61|5723.31|5722.61|5722.93|5722.23|62
1730449260000|2024-11-01 08:21:00|5723.56|5722.86|5723.56|5722.86|5723.81|5723.11|5723.56|5722.86|93
1730449270000|2024-11-01 08:21:10|5723.43|5722.73|5723.31|5722.61|5723.81|5723.11|5723.18|5722.48|79
1730449280000|2024-11-01 08:21:20|5723.06|5722.36|5723.31|5722.61|5723.56|5722.86|5723.06|5722.36|40
1730449290000|2024-11-01 08:21:30|5723.56|5722.86|5722.31|5721.61|5723.56|5722.86|5722.06|5721.36|93
1730449300000|2024-11-01 08:21:40|5722.43|5721.73|5722.56|5721.86|5722.56|5721.86|5722.43|5721.73|29
1730449310000|2024-11-01 08:21:50|5722.81|5722.11|5723.31|5722.61|5723.31|5722.61|5722.81|5722.11|48
1730449320000|2024-11-01 08:22:00|5723.18|5722.48|5723.31|5722.61|5723.31|5722.61|5723.06|5722.36|40
1730449330000|2024-11-01 08:22:10|5723.43|5722.73|5723.06|5722.36|5723.81|5723.11|5723.06|5722.36|57
1730449340000|2024-11-01 08:22:20|5722.93|5722.23|5722.81|5722.11|5723.18|5722.48|5722.81|5722.11|56
1730449350000|2024-11-01 08:22:30|5722.56|5721.86|5722.56|5721.86|5722.81|5722.11|5722.56|5721.86|50
1730449360000|2024-11-01 08:22:40|5722.43|5721.73|5722.31|5721.61|5722.56|5721.86|5722.31|5721.61|29
1730449370000|2024-11-01 08:22:50|5722.06|5721.36|5722.68|5721.98|5722.68|5721.98|5722.06|5721.36|77
1730449380000|2024-11-01 08:23:00|5722.56|5721.86|5722.56|5721.86|5722.56|5721.86|5722.31|5721.61|37
1730449390000|2024-11-01 08:23:10|5722.31|5721.61|5722.18|5721.48|5722.31|5721.61|5722.06|5721.36|72
1730449400000|2024-11-01 08:23:20|5722.06|5721.36|5722.31|5721.61|5722.31|5721.61|5722.06|5721.36|7
1730449410000|2024-11-01 08:23:30|5722.18|5721.48|5722.06|5721.36|5722.18|5721.48|5722.06|5721.36|13
1730449420000|2024-11-01 08:23:40|5722.18|5721.48|5723.06|5722.36|5723.06|5722.36|5722.18|5721.48|105
1730449430000|2024-11-01 08:23:50|5722.81|5722.11|5723.06|5722.36|5723.06|5722.36|5722.81|5722.11|48
1730449440000|2024-11-01 08:24:00|5722.93|5722.23|5722.31|5721.61|5722.93|5722.23|5722.31|5721.61|50
1730449450000|2024-11-01 08:24:10|5722.43|5721.73|5722.56|5721.86|5722.81|5722.11|5722.31|5721.61|30
1730449460000|2024-11-01 08:24:20|5722.68|5721.98|5722.56|5721.86|5722.68|5721.98|5722.56|5721.86|30
1730449470000|2024-11-01 08:24:30|5722.06|5721.36|5721.81|5721.11|5722.06|5721.36|5721.81|5721.11|63
1730449480000|2024-11-01 08:24:40|5722.31|5721.61|5722.31|5721.61|5722.31|5721.61|5722.31|5721.61|142
1730449490000|2024-11-01 08:24:50|5722.56|5721.86|5722.56|5721.86|5722.56|5721.86|5722.56|5721.86|17
1730449500000|2024-11-01 08:25:00|5723.06|5722.36|5722.81|5722.11|5723.06|5722.36|5722.81|5722.11|84
1730449510000|2024-11-01 08:25:10|5723.06|5722.36|5722.31|5721.61|5723.06|5722.36|5722.31|5721.61|71
1730449520000|2024-11-01 08:25:20|5722.43|5721.73|5721.81|5721.11|5722.56|5721.86|5721.81|5721.11|43
1730449530000|2024-11-01 08:25:30|||||||||4
1730449540000|2024-11-01 08:25:40|5721.93|5721.23|5722.06|5721.36|5722.06|5721.36|5721.81|5721.11|45
1730449550000|2024-11-01 08:25:50|5722.31|5721.61|5722.06|5721.36|5722.31|5721.61|5721.81|5721.11|47
1730449560000|2024-11-01 08:26:00|5721.93|5721.23|5722.06|5721.36|5722.43|5721.73|5721.81|5721.11|93
1730449570000|2024-11-01 08:26:10|5723.06|5722.36|5723.06|5722.36|5723.06|5722.36|5722.81|5722.11|191
1730449580000|2024-11-01 08:26:20|5722.93|5722.23|5723.31|5722.61|5723.31|5722.61|5722.56|5721.86|205
1730449590000|2024-11-01 08:26:30|5723.43|5722.73|5723.56|5722.86|5723.81|5723.11|5723.43|5722.73|52
1730449600000|2024-11-01 08:26:40|5723.68|5722.98|5722.93|5722.23|5723.81|5723.11|5722.81|5722.11|254
1730449610000|2024-11-01 08:26:50|5722.81|5722.11|5722.31|5721.61|5722.81|5722.11|5722.31|5721.61|53
1730449620000|2024-11-01 08:27:00|5722.43|5721.73|5722.81|5722.11|5722.81|5722.11|5722.31|5721.61|66
1730449630000|2024-11-01 08:27:10|5722.93|5722.23|5723.81|5723.11|5723.81|5723.11|5722.93|5722.23|47
1730449640000|2024-11-01 08:27:20|5724.31|5723.61|5724.56|5723.86|5724.56|5723.86|5724.31|5723.61|93
1730449650000|2024-11-01 08:27:30|5724.68|5723.98|5724.56|5723.86|5724.81|5724.11|5724.56|5723.86|42
1730449660000|2024-11-01 08:27:40|5724.81|5724.11|5724.56|5723.86|5725.06|5724.36|5724.56|5723.86|118
1730449670000|2024-11-01 08:27:50|5724.81|5724.11|5724.81|5724.11|5724.81|5724.11|5724.56|5723.86|54
1730449680000|2024-11-01 08:28:00|5724.68|5723.98|5724.56|5723.86|5724.68|5723.98|5724.56|5723.86|33
1730449690000|2024-11-01 08:28:10|5724.68|5723.98|5724.81|5724.11|5724.81|5724.11|5724.68|5723.98|28
1730449700000|2024-11-01 08:28:20|5724.68|5723.98|5724.31|5723.61|5724.68|5723.98|5724.31|5723.61|53
1730449720000|2024-11-01 08:28:40|5724.18|5723.48|5724.31|5723.61|5724.31|5723.61|5724.06|5723.36|80
1730449730000|2024-11-01 08:28:50|5724.06|5723.36|5724.06|5723.36|5724.31|5723.61|5724.06|5723.36|74
1730449740000|2024-11-01 08:29:00|5723.81|5723.11|5724.06|5723.36|5724.06|5723.36|5723.81|5723.11|49
1730449750000|2024-11-01 08:29:10|5723.93|5723.23|5724.31|5723.61|5724.31|5723.61|5723.81|5723.11|92
1730449760000|2024-11-01 08:29:20|5724.18|5723.48|5724.81|5724.11|5724.81|5724.11|5724.18|5723.48|49
1730449770000|2024-11-01 08:29:30|5724.68|5723.98|5724.31|5723.61|5724.68|5723.98|5724.31|5723.61|65
1730449780000|2024-11-01 08:29:40|5724.06|5723.36|5724.56|5723.86|5724.56|5723.86|5724.06|5723.36|64
1730449800000|2024-11-01 08:30:00|5724.43|5723.73|5723.43|5722.73|5724.43|5723.73|5723.31|5722.61|195
1730449810000|2024-11-01 08:30:10|5723.56|5722.86|5724.06|5723.36|5724.06|5723.36|5723.31|5722.61|69
1730449820000|2024-11-01 08:30:20|5724.31|5723.61|5724.06|5723.36|5724.31|5723.61|5724.06|5723.36|31
1730449830000|2024-11-01 08:30:30|5723.93|5723.23|5723.81|5723.11|5724.06|5723.36|5723.81|5723.11|60
1730449840000|2024-11-01 08:30:40|5723.93|5723.23|5724.06|5723.36|5724.06|5723.36|5723.93|5723.23|29
1730449850000|2024-11-01 08:30:50|5724.18|5723.48|5724.06|5723.36|5724.31|5723.61|5724.06|5723.36|66
1730449860000|2024-11-01 08:31:00|5723.81|5723.11|5724.31|5723.61|5724.31|5723.61|5723.56|5722.86|136
1730449870000|2024-11-01 08:31:10|5724.18|5723.48|5724.31|5723.61|5724.31|5723.61|5723.81|5723.11|67
1730449880000|2024-11-01 08:31:20|5724.18|5723.48|5724.06|5723.36|5724.18|5723.48|5724.06|5723.36|16
1730449890000|2024-11-01 08:31:30|5724.31|5723.61|5723.56|5722.86|5724.81|5724.11|5723.56|5722.86|154
1730449900000|2024-11-01 08:31:40|5723.68|5722.98|5723.81|5723.11|5723.81|5723.11|5723.31|5722.61|69
1730449910000|2024-11-01 08:31:50|5724.06|5723.36|5724.06|5723.36|5724.06|5723.36|5724.06|5723.36|19
1730449920000|2024-11-01 08:32:00|5723.68|5722.98|5723.56|5722.86|5723.81|5723.11|5723.31|5722.61|83
1730449930000|2024-11-01 08:32:10|5723.68|5722.98|5723.81|5723.11|5723.81|5723.11|5723.68|5722.98|40
1730449940000|2024-11-01 08:32:20|5724.06|5723.36|5724.31|5723.61|5724.31|5723.61|5723.81|5723.11|59
1730449950000|2024-11-01 08:32:30|5724.18|5723.48|5724.06|5723.36|5724.31|5723.61|5723.81|5723.11|48
1730449960000|2024-11-01 08:32:40|5723.93|5723.23|5723.81|5723.11|5723.93|5723.23|5723.81|5723.11|24
1730449970000|2024-11-01 08:32:50|5723.93|5723.23|5724.06|5723.36|5724.06|5723.36|5723.81|5723.11|31
1730449980000|2024-11-01 08:33:00|5724.18|5723.48|5724.06|5723.36|5724.18|5723.48|5723.93|5723.23|48
1730449990000|2024-11-01 08:33:10|5724.31|5723.61|5724.18|5723.48|5724.31|5723.61|5724.06|5723.36|30
1730450000000|2024-11-01 08:33:20|5724.31|5723.61|5724.56|5723.86|5724.81|5724.11|5724.31|5723.61|38
1730450010000|2024-11-01 08:33:30|5724.68|5723.98|5725.06|5724.36|5725.06|5724.36|5724.56|5723.86|69
1730450020000|2024-11-01 08:33:40|5725.18|5724.48|5725.56|5724.86|5725.56|5724.86|5725.18|5724.48|43
1730450030000|2024-11-01 08:33:50|5725.31|5724.61|5725.06|5724.36|5725.31|5724.61|5725.06|5724.36|58
1730450040000|2024-11-01 08:34:00|5724.93|5724.23|5724.56|5723.86|5725.06|5724.36|5724.06|5723.36|229
1730450050000|2024-11-01 08:34:10|5724.81|5724.11|5724.81|5724.11|5724.81|5724.11|5724.81|5724.11|17
1730450060000|2024-11-01 08:34:20|5724.68|5723.98|5724.81|5724.11|5724.81|5724.11|5724.56|5723.86|12
1730450070000|2024-11-01 08:34:30|5724.93|5724.23|5724.81|5724.11|5724.93|5724.23|5724.81|5724.11|18
1730450080000|2024-11-01 08:34:40|5724.56|5723.86|5724.81|5724.11|5724.81|5724.11|5724.56|5723.86|41
1730450090000|2024-11-01 08:34:50|5724.68|5723.98|5724.56|5723.86|5724.68|5723.98|5724.56|5723.86|3
1730450100000|2024-11-01 08:35:00|5724.68|5723.98|5724.56|5723.86|5724.81|5724.11|5724.56|5723.86|41
1730450110000|2024-11-01 08:35:10|5724.68|5723.98|5724.06|5723.36|5725.06|5724.36|5724.06|5723.36|115
1730450120000|2024-11-01 08:35:20|5724.18|5723.48|5724.31|5723.61|5724.31|5723.61|5724.18|5723.48|58
1730450130000|2024-11-01 08:35:30|5724.06|5723.36|5724.81|5724.11|5724.81|5724.11|5724.06|5723.36|48
1730450140000|2024-11-01 08:35:40|5724.68|5723.98|5724.68|5723.98|5724.81|5724.11|5724.56|5723.86|34
1730450150000|2024-11-01 08:35:50|5724.56|5723.86|5724.56|5723.86|5724.68|5723.98|5724.31|5723.61|80
1730450160000|2024-11-01 08:36:00|5724.06|5723.36|5724.06|5723.36|5724.31|5723.61|5723.93|5723.23|117
1730450170000|2024-11-01 08:36:10|5723.81|5723.11|5723.81|5723.11|5724.06|5723.36|5723.81|5723.11|39
1730450180000|2024-11-01 08:36:20|5723.68|5722.98|5723.56|5722.86|5724.06|5723.36|5723.56|5722.86|91
1730450190000|2024-11-01 08:36:30|5723.68|5722.98|5723.31|5722.61|5723.68|5722.98|5723.31|5722.61|71
1730450200000|2024-11-01 08:36:40|5723.43|5722.73|5723.31|5722.61|5723.56|5722.86|5723.31|5722.61|51
1730450210000|2024-11-01 08:36:50|5723.81|5723.11|5723.81|5723.11|5723.81|5723.11|5723.81|5723.11|58
1730450220000|2024-11-01 08:37:00|5723.93|5723.23|5724.31|5723.61|5724.31|5723.61|5723.93|5723.23|80
1730450230000|2024-11-01 08:37:10|5724.56|5723.86|5725.31|5724.61|5725.31|5724.61|5724.56|5723.86|180
1730450240000|2024-11-01 08:37:20|5725.06|5724.36|5725.06|5724.36|5725.06|5724.36|5725.06|5724.36|72
1730450250000|2024-11-01 08:37:30|5725.18|5724.48|5725.56|5724.86|5725.56|5724.86|5725.18|5724.48|48
1730450260000|2024-11-01 08:37:40|5725.81|5725.11|5725.56|5724.86|5725.81|5725.11|5725.56|5724.86|123
1730450270000|2024-11-01 08:37:50|5725.68|5724.98|5725.56|5724.86|5725.68|5724.98|5725.56|5724.86|21
1730450280000|2024-11-01 08:38:00|5725.43|5724.73|5725.56|5724.86|5725.68|5724.98|5725.31|5724.61|83
1730450290000|2024-11-01 08:38:10|5725.68|5724.98|5725.93|5725.23|5725.93|5725.23|5725.68|5724.98|37
1730450300000|2024-11-01 08:38:20|5726.06|5725.36|5727.06|5726.36|5727.06|5726.36|5726.06|5725.36|219
1730450310000|2024-11-01 08:38:30|5727.31|5726.61|5727.31|5726.61|5727.43|5726.73|5727.31|5726.61|187
1730450320000|2024-11-01 08:38:40|5727.43|5726.73|5727.31|5726.61|5727.43|5726.73|5727.31|5726.61|37
1730450340000|2024-11-01 08:39:00|5727.06|5726.36|5726.81|5726.11|5727.06|5726.36|5726.56|5725.86|155
1730450350000|2024-11-01 08:39:10|5726.68|5725.98|5726.56|5725.86|5726.81|5726.11|5726.56|5725.86|41
1730450360000|2024-11-01 08:39:20|5726.43|5725.73|5726.06|5725.36|5726.56|5725.86|5726.06|5725.36|100
1730450370000|2024-11-01 08:39:30|5726.18|5725.48|5726.06|5725.36|5726.18|5725.48|5726.06|5725.36|26
1730450380000|2024-11-01 08:39:40|5725.81|5725.11|5725.81|5725.11|5725.81|5725.11|5725.81|5725.11|35
1730450390000|2024-11-01 08:39:50|5726.06|5725.36|5726.06|5725.36|5726.06|5725.36|5725.81|5725.11|50
1730450400000|2024-11-01 08:40:00|5726.31|5725.61|5726.18|5725.48|5726.31|5725.61|5726.06|5725.36|69
1730450410000|2024-11-01 08:40:10|5726.06|5725.36|5726.06|5725.36|5726.31|5725.61|5726.06|5725.36|35
1730450420000|2024-11-01 08:40:20|5726.18|5725.48|5725.31|5724.61|5726.18|5725.48|5725.31|5724.61|82
1730450430000|2024-11-01 08:40:30|5725.06|5724.36|5724.93|5724.23|5725.31|5724.61|5724.81|5724.11|55
1730450440000|2024-11-01 08:40:40|5724.81|5724.11|5724.06|5723.36|5724.81|5724.11|5724.06|5723.36|112
1730450450000|2024-11-01 08:40:50|5724.18|5723.48|5724.31|5723.61|5724.31|5723.61|5724.06|5723.36|33
1730450460000|2024-11-01 08:41:00|5724.18|5723.48|5723.81|5723.11|5724.18|5723.48|5723.43|5722.73|107
1730450470000|2024-11-01 08:41:10|5723.68|5722.98|5723.56|5722.86|5723.68|5722.98|5723.56|5722.86|48
1730450480000|2024-11-01 08:41:20|5723.31|5722.61|5723.81|5723.11|5723.81|5723.11|5723.31|5722.61|44
1730450490000|2024-11-01 08:41:30|||||||||14
1730450500000|2024-11-01 08:41:40|5723.56|5722.86|5724.06|5723.36|5724.06|5723.36|5723.56|5722.86|73
1730450510000|2024-11-01 08:41:50|5723.93|5723.23|5724.06|5723.36|5724.06|5723.36|5723.93|5723.23|10
1730450520000|2024-11-01 08:42:00|5723.93|5723.23|5723.56|5722.86|5723.93|5723.23|5723.56|5722.86|30
1730450530000|2024-11-01 08:42:10|5723.31|5722.61|5723.06|5722.36|5723.31|5722.61|5723.06|5722.36|78
1730450540000|2024-11-01 08:42:20|5723.31|5722.61|5723.56|5722.86|5723.56|5722.86|5723.31|5722.61|24
1730450550000|2024-11-01 08:42:30|5723.31|5722.61|5723.56|5722.86|5723.56|5722.86|5723.31|5722.61|39
1730450560000|2024-11-01 08:42:40|5724.06|5723.36|5724.31|5723.61|5724.31|5723.61|5724.06|5723.36|57
1730450570000|2024-11-01 08:42:50|5724.56|5723.86|5724.56|5723.86|5724.81|5724.11|5724.56|5723.86|49
1730450580000|2024-11-01 08:43:00|5724.31|5723.61|5724.18|5723.48|5724.31|5723.61|5724.06|5723.36|50
1730450590000|2024-11-01 08:43:10|5724.31|5723.61|5723.56|5722.86|5724.31|5723.61|5723.56|5722.86|82
1730450600000|2024-11-01 08:43:20|5723.31|5722.61|5723.56|5722.86|5723.56|5722.86|5723.31|5722.61|47
1730450610000|2024-11-01 08:43:30|5723.43|5722.73|5723.31|5722.61|5723.56|5722.86|5723.31|5722.61|22
1730450620000|2024-11-01 08:43:40|5723.56|5722.86|5723.56|5722.86|5723.81|5723.11|5723.43|5722.73|73
1730450630000|2024-11-01 08:43:50|5723.81|5723.11|5724.31|5723.61|5724.31|5723.61|5723.81|5723.11|38
1730450640000|2024-11-01 08:44:00|5724.56|5723.86|5724.31|5723.61|5724.56|5723.86|5724.31|5723.61|42
1730450650000|2024-11-01 08:44:10|||||||||13
1730450660000|2024-11-01 08:44:20|5724.56|5723.86|5725.06|5724.36|5725.06|5724.36|5724.56|5723.86|51
1730450670000|2024-11-01 08:44:30|5724.81|5724.11|5724.93|5724.23|5724.93|5724.23|5724.81|5724.11|30
1730450680000|2024-11-01 08:44:40|5725.31|5724.61|5725.06|5724.36|5725.43|5724.73|5725.06|5724.36|73
1730450690000|2024-11-01 08:44:50|5725.18|5724.48|5725.81|5725.11|5725.81|5725.11|5725.18|5724.48|21
1730450700000|2024-11-01 08:45:00|5725.56|5724.86|5725.56|5724.86|5725.81|5725.11|5725.31|5724.61|43
1730450710000|2024-11-01 08:45:10|5725.31|5724.61|5725.31|5724.61|5725.31|5724.61|5725.31|5724.61|10
1730450720000|2024-11-01 08:45:20|5725.43|5724.73|5725.56|5724.86|5725.81|5725.11|5725.31|5724.61|78
1730450730000|2024-11-01 08:45:30|5725.31|5724.61|5725.31|5724.61|5725.43|5724.73|5725.31|5724.61|18
1730450740000|2024-11-01 08:45:40|5725.06|5724.36|5725.31|5724.61|5725.31|5724.61|5725.06|5724.36|56
1730450750000|2024-11-01 08:45:50|5725.43|5724.73|5725.31|5724.61|5725.43|5724.73|5725.31|5724.61|18
1730450760000|2024-11-01 08:46:00|5725.06|5724.36|5725.56|5724.86|5725.56|5724.86|5725.06|5724.36|66
1730450770000|2024-11-01 08:46:10|5725.31|5724.61|5725.06|5724.36|5725.31|5724.61|5725.06|5724.36|35
1730450780000|2024-11-01 08:46:20|5725.18|5724.48|5725.31|5724.61|5725.56|5724.86|5725.18|5724.48|39
1730450790000|2024-11-01 08:46:30|5725.06|5724.36|5725.06|5724.36|5725.31|5724.61|5725.06|5724.36|57
1730450800000|2024-11-01 08:46:40|5724.93|5724.23|5724.31|5723.61|5724.93|5724.23|5724.31|5723.61|70
1730450820000|2024-11-01 08:47:00|5724.06|5723.36|5724.06|5723.36|5724.06|5723.36|5724.06|5723.36|37
1730450830000|2024-11-01 08:47:10|5723.93|5723.23|5723.31|5722.61|5723.93|5723.23|5723.31|5722.61|61
1730450840000|2024-11-01 08:47:20|5723.56|5722.86|5723.56|5722.86|5723.56|5722.86|5723.56|5722.86|36
1730450850000|2024-11-01 08:47:30|||||||||13
1730450860000|2024-11-01 08:47:40|5723.81|5723.11|5723.81|5723.11|5723.81|5723.11|5723.81|5723.11|53
1730450870000|2024-11-01 08:47:50|5723.93|5723.23|5724.06|5723.36|5724.06|5723.36|5723.81|5723.11|42
1730450880000|2024-11-01 08:48:00|5724.18|5723.48|5724.18|5723.48|5724.31|5723.61|5724.06|5723.36|37
1730450890000|2024-11-01 08:48:10|5724.31|5723.61|5723.81|5723.11|5724.56|5723.86|5723.81|5723.11|94
1730450900000|2024-11-01 08:48:20|5723.31|5722.61|5723.31|5722.61|5723.31|5722.61|5723.31|5722.61|76
1730450910000|2024-11-01 08:48:30|5723.56|5722.86|5723.56|5722.86|5723.56|5722.86|5723.56|5722.86|40
1730450920000|2024-11-01 08:48:40|5723.31|5722.61|5723.31|5722.61|5723.43|5722.73|5723.31|5722.61|24
1730450930000|2024-11-01 08:48:50|||||||||27
1730450940000|2024-11-01 08:49:00|5723.18|5722.48|5723.06|5722.36|5723.18|5722.48|5723.06|5722.36|15
1730450950000|2024-11-01 08:49:10|5722.81|5722.11|5722.81|5722.11|5722.81|5722.11|5722.68|5721.98|49
1730450960000|2024-11-01 08:49:20|5723.31|5722.61|5723.31|5722.61|5723.31|5722.61|5723.06|5722.36|33
1730450970000|2024-11-01 08:49:30|5723.06|5722.36|5723.06|5722.36|5723.18|5722.48|5723.06|5722.36|42
1730450980000|2024-11-01 08:49:40|5723.18|5722.48|5723.31|5722.61|5723.31|5722.61|5723.18|5722.48|5
1730450990000|2024-11-01 08:49:50|5723.18|5722.48|5723.31|5722.61|5723.31|5722.61|5723.06|5722.36|31
1730451000000|2024-11-01 08:50:00|5723.56|5722.86|5723.56|5722.86|5723.68|5722.98|5723.56|5722.86|63
1730451010000|2024-11-01 08:50:10|5723.81|5723.11|5723.81|5723.11|5724.06|5723.36|5723.68|5722.98|48
1730451020000|2024-11-01 08:50:20|5723.56|5722.86|5723.56|5722.86|5723.56|5722.86|5723.31|5722.61|53
1730451030000|2024-11-01 08:50:30|5723.43|5722.73|5723.68|5722.98|5723.81|5723.11|5723.43|5722.73|27
1730451040000|2024-11-01 08:50:40|5723.56|5722.86|5723.56|5722.86|5723.68|5722.98|5723.56|5722.86|16
1730451050000|2024-11-01 08:50:50|5723.43|5722.73|5723.06|5722.36|5723.43|5722.73|5723.06|5722.36|56
1730451060000|2024-11-01 08:51:00|5723.18|5722.48|5723.31|5722.61|5723.56|5722.86|5723.18|5722.48|34
1730451070000|2024-11-01 08:51:10|5723.43|5722.73|5723.56|5722.86|5723.56|5722.86|5723.31|5722.61|25
1730451080000|2024-11-01 08:51:20|5723.43|5722.73|5723.31|5722.61|5723.56|5722.86|5723.31|5722.61|22
1730451090000|2024-11-01 08:51:30|5723.18|5722.48|5723.56|5722.86|5723.56|5722.86|5723.18|5722.48|41
1730451100000|2024-11-01 08:51:40|5723.68|5722.98|5723.81|5723.11|5723.81|5723.11|5723.68|5722.98|17
1730451110000|2024-11-01 08:51:50|5723.56|5722.86|5723.56|5722.86|5723.56|5722.86|5723.56|5722.86|27
1730451120000|2024-11-01 08:52:00|5723.81|5723.11|5723.81|5723.11|5723.81|5723.11|5723.56|5722.86|35
1730451130000|2024-11-01 08:52:10|5724.06|5723.36|5724.06|5723.36|5724.06|5723.36|5723.81|5723.11|49
1730451140000|2024-11-01 08:52:20|5724.31|5723.61|5724.18|5723.48|5724.31|5723.61|5724.06|5723.36|32
1730451150000|2024-11-01 08:52:30|5724.06|5723.36|5724.06|5723.36|5724.06|5723.36|5724.06|5723.36|8
1730451160000|2024-11-01 08:52:40|||||||||21
1730451170000|2024-11-01 08:52:50|5724.18|5723.48|5724.18|5723.48|5724.18|5723.48|5724.18|5723.48|17
1730451180000|2024-11-01 08:53:00|5724.06|5723.36|5724.06|5723.36|5724.18|5723.48|5724.06|5723.36|45
1730451190000|2024-11-01 08:53:10|5724.18|5723.48|5724.56|5723.86|5724.81|5724.11|5724.06|5723.36|219
1730451200000|2024-11-01 08:53:20|5724.43|5723.73|5724.31|5723.61|5724.43|5723.73|5724.31|5723.61|47
1730451210000|2024-11-01 08:53:30|5724.43|5723.73|5724.56|5723.86|5724.56|5723.86|5724.31|5723.61|19
1730451220000|2024-11-01 08:53:40|5724.81|5724.11|5724.56|5723.86|5724.81|5724.11|5724.56|5723.86|43
1730451230000|2024-11-01 08:53:50|5724.31|5723.61|5723.93|5723.23|5724.31|5723.61|5723.81|5723.11|58
1730451240000|2024-11-01 08:54:00|5723.81|5723.11|5723.81|5723.11|5724.06|5723.36|5723.81|5723.11|52
1730451250000|2024-11-01 08:54:10|5723.68|5722.98|5723.81|5723.11|5723.81|5723.11|5723.56|5722.86|45
1730451260000|2024-11-01 08:54:20|5723.56|5722.86|5723.31|5722.61|5723.68|5722.98|5723.31|5722.61|35
1730451270000|2024-11-01 08:54:30|5723.06|5722.36|5723.31|5722.61|5723.31|5722.61|5723.06|5722.36|36
1730451280000|2024-11-01 08:54:40|5723.56|5722.86|5723.56|5722.86|5723.56|5722.86|5723.56|5722.86|17
1730451290000|2024-11-01 08:54:50|5723.31|5722.61|5723.31|5722.61|5723.31|5722.61|5723.31|5722.61|26
1730451300000|2024-11-01 08:55:00|||||||||59
1730451310000|2024-11-01 08:55:10|||||||||19
1730451330000|2024-11-01 08:55:30|5723.18|5722.48|5723.31|5722.61|5723.31|5722.61|5723.18|5722.48|73
1730451340000|2024-11-01 08:55:40|5723.06|5722.36|5722.31|5721.61|5723.18|5722.48|5722.31|5721.61|116
1730451350000|2024-11-01 08:55:50|||||||||45
1730451360000|2024-11-01 08:56:00|5722.56|5721.86|5722.81|5722.11|5722.93|5722.23|5722.56|5721.86|64
1730451370000|2024-11-01 08:56:10|5722.93|5722.23|5722.81|5722.11|5722.93|5722.23|5722.56|5721.86|36
1730451380000|2024-11-01 08:56:20|5722.68|5721.98|5721.81|5721.11|5722.68|5721.98|5721.81|5721.11|71
1730451390000|2024-11-01 08:56:30|5721.56|5720.86|5721.56|5720.86|5721.68|5720.98|5721.56|5720.86|38
1730451400000|2024-11-01 08:56:40|5722.06|5721.36|5721.56|5720.86|5722.06|5721.36|5721.56|5720.86|98
1730451410000|2024-11-01 08:56:50|5721.68|5720.98|5721.43|5720.73|5721.81|5721.11|5721.31|5720.61|92
1730451420000|2024-11-01 08:57:00|5721.56|5720.86|5721.31|5720.61|5721.56|5720.86|5721.31|5720.61|61
1730451430000|2024-11-01 08:57:10|5721.18|5720.48|5721.56|5720.86|5721.56|5720.86|5721.06|5720.36|86
1730451440000|2024-11-01 08:57:20|5721.43|5720.73|5721.56|5720.86|5721.56|5720.86|5721.31|5720.61|39
1730451450000|2024-11-01 08:57:30|5721.81|5721.11|5721.81|5721.11|5721.81|5721.11|5721.81|5721.11|19
1730451460000|2024-11-01 08:57:40|5722.06|5721.36|5722.31|5721.61|5722.31|5721.61|5721.81|5721.11|74
1730451470000|2024-11-01 08:57:50|5722.43|5721.73|5722.31|5721.61|5722.43|5721.73|5722.31|5721.61|11
1730451480000|2024-11-01 08:58:00|5722.06|5721.36|5722.06|5721.36|5722.06|5721.36|5722.06|5721.36|17
1730451490000|2024-11-01 08:58:10|5722.18|5721.48|5722.56|5721.86|5722.56|5721.86|5722.18|5721.48|43
1730451500000|2024-11-01 08:58:20|5722.43|5721.73|5722.81|5722.11|5722.81|5722.11|5722.31|5721.61|52
1730451510000|2024-11-01 08:58:30|||||||||4
1730451520000|2024-11-01 08:58:40|5722.93|5722.23|5722.56|5721.86|5722.93|5722.23|5722.56|5721.86|59
1730451530000|2024-11-01 08:58:50|5722.81|5722.11|5722.81|5722.11|5722.81|5722.11|5722.31|5721.61|44
1730451540000|2024-11-01 08:59:00|5722.68|5721.98|5723.06|5722.36|5723.06|5722.36|5722.68|5721.98|47
1730451550000|2024-11-01 08:59:10|5723.18|5722.48|5723.56|5722.86|5723.81|5723.11|5723.06|5722.36|89
1730451560000|2024-11-01 08:59:20|5723.68|5722.98|5724.06|5723.36|5724.06|5723.36|5723.68|5722.98|56
1730451570000|2024-11-01 08:59:30|5724.18|5723.48|5724.31|5723.61|5724.31|5723.61|5724.18|5723.48|14
1730451580000|2024-11-01 08:59:40|5724.06|5723.36|5724.06|5723.36|5724.06|5723.36|5723.93|5723.23|47
1730451590000|2024-11-01 08:59:50|5724.18|5723.48|5724.18|5723.48|5724.31|5723.61|5724.06|5723.36|40
1730451600000|2024-11-01 09:00:00|5724.31|5723.61|5724.31|5723.61|5724.56|5723.86|5724.31|5723.61|58
1730451610000|2024-11-01 09:00:10|5724.06|5723.36|5724.31|5723.61|5724.56|5723.86|5724.06|5723.36|68
1730451620000|2024-11-01 09:00:20|5724.06|5723.36|5724.56|5723.86|5724.56|5723.86|5724.06|5723.36|63
1730451630000|2024-11-01 09:00:30|5724.81|5724.11|5724.93|5724.23|5724.93|5724.23|5724.56|5723.86|12
1730451640000|2024-11-01 09:00:40|5725.06|5724.36|5725.06|5724.36|5725.56|5724.86|5725.06|5724.36|117
1730451650000|2024-11-01 09:00:50|5725.31|5724.61|5725.31|5724.61|5725.31|5724.61|5725.31|5724.61|18
1730451660000|2024-11-01 09:01:00|5725.18|5724.48|5724.81|5724.11|5725.18|5724.48|5724.81|5724.11|68
1730451670000|2024-11-01 09:01:10|5724.31|5723.61|5724.31|5723.61|5724.31|5723.61|5724.06|5723.36|104
1730451680000|2024-11-01 09:01:20|5724.18|5723.48|5724.56|5723.86|5724.56|5723.86|5723.43|5722.73|269
1730451690000|2024-11-01 09:01:30|5724.43|5723.73|5724.06|5723.36|5724.56|5723.86|5724.06|5723.36|17
1730451700000|2024-11-01 09:01:40|5724.18|5723.48|5724.56|5723.86|5724.56|5723.86|5724.18|5723.48|45
1730451710000|2024-11-01 09:01:50|5724.43|5723.73|5724.31|5723.61|5724.43|5723.73|5724.31|5723.61|12
1730451720000|2024-11-01 09:02:00|5724.43|5723.73|5724.81|5724.11|5724.81|5724.11|5724.31|5723.61|68
1730451730000|2024-11-01 09:02:10|5724.56|5723.86|5724.56|5723.86|5724.56|5723.86|5724.56|5723.86|19
1730451740000|2024-11-01 09:02:20|5724.31|5723.61|5724.31|5723.61|5724.43|5723.73|5724.31|5723.61|13
1730451750000|2024-11-01 09:02:30|5724.43|5723.73|5724.56|5723.86|5724.68|5723.98|5724.31|5723.61|36
1730451760000|2024-11-01 09:02:40|5724.68|5723.98|5724.56|5723.86|5724.68|5723.98|5724.56|5723.86|3
1730451770000|2024-11-01 09:02:50|5724.43|5723.73|5724.56|5723.86|5724.56|5723.86|5724.31|5723.61|14
1730451780000|2024-11-01 09:03:00|5724.31|5723.61|5724.56|5723.86|5724.56|5723.86|5724.31|5723.61|26
1730451790000|2024-11-01 09:03:10|5724.68|5723.98|5724.56|5723.86|5724.81|5724.11|5724.56|5723.86|31
1730451800000|2024-11-01 09:03:20|5724.68|5723.98|5724.31|5723.61|5724.81|5724.11|5724.31|5723.61|32
1730451810000|2024-11-01 09:03:30|5724.18|5723.48|5724.31|5723.61|5724.31|5723.61|5724.06|5723.36|32
1730451820000|2024-11-01 09:03:40|5724.18|5723.48|5724.06|5723.36|5724.31|5723.61|5723.81|5723.11|41
1730451830000|2024-11-01 09:03:50|5723.93|5723.23|5723.81|5723.11|5724.06|5723.36|5723.81|5723.11|13
1730451840000|2024-11-01 09:04:00|5723.93|5723.23|5724.31|5723.61|5724.31|5723.61|5723.81|5723.11|66
1730451850000|2024-11-01 09:04:10|5724.56|5723.86|5724.06|5723.36|5724.56|5723.86|5723.81|5723.11|89
1730451860000|2024-11-01 09:04:20|5723.93|5723.23|5724.31|5723.61|5724.31|5723.61|5723.81|5723.11|31
1730451870000|2024-11-01 09:04:30|5724.18|5723.48|5724.31|5723.61|5724.31|5723.61|5724.18|5723.48|9
1730451880000|2024-11-01 09:04:40|5724.06|5723.36|5724.31|5723.61|5724.31|5723.61|5724.06|5723.36|21
1730451890000|2024-11-01 09:04:50|5724.18|5723.48|5724.31|5723.61|5724.31|5723.61|5724.18|5723.48|11
1730451900000|2024-11-01 09:05:00|5724.81|5724.11|5724.56|5723.86|5724.81|5724.11|5724.56|5723.86|78
1730451910000|2024-11-01 09:05:10|||||||||35
1730451920000|2024-11-01 09:05:20|5724.68|5723.98|5724.56|5723.86|5724.68|5723.98|5724.56|5723.86|8
1730451930000|2024-11-01 09:05:30|||||||||26
1730451940000|2024-11-01 09:05:40|5724.68|5723.98|5724.31|5723.61|5724.68|5723.98|5724.31|5723.61|44
1730451950000|2024-11-01 09:05:50|5724.43|5723.73|5724.56|5723.86|5724.81|5724.11|5724.43|5723.73|25
1730451960000|2024-11-01 09:06:00|5724.68|5723.98|5724.81|5724.11|5724.93|5724.23|5724.56|5723.86|50
1730451970000|2024-11-01 09:06:10|5724.93|5724.23|5725.06|5724.36|5725.06|5724.36|5724.93|5724.23|31
1730451980000|2024-11-01 09:06:20|5725.18|5724.48|5724.68|5723.98|5725.18|5724.48|5724.56|5723.86|72
1730451990000|2024-11-01 09:06:30|5724.56|5723.86|5725.06|5724.36|5725.06|5724.36|5724.56|5723.86|43
1730452000000|2024-11-01 09:06:40|5725.18|5724.48|5725.18|5724.48|5725.18|5724.48|5725.18|5724.48|11
1730452010000|2024-11-01 09:06:50|5725.06|5724.36|5724.81|5724.11|5725.31|5724.61|5724.81|5724.11|39
1730452020000|2024-11-01 09:07:00|5725.06|5724.36|5724.93|5724.23|5725.06|5724.36|5724.93|5724.23|11
1730452030000|2024-11-01 09:07:10|5724.81|5724.11|5724.31|5723.61|5725.06|5724.36|5724.31|5723.61|59
1730452040000|2024-11-01 09:07:20|5723.93|5723.23|5723.81|5723.11|5723.93|5723.23|5723.81|5723.11|48
1730452050000|2024-11-01 09:07:30|5723.68|5722.98|5723.31|5722.61|5723.68|5722.98|5723.06|5722.36|75
1730452060000|2024-11-01 09:07:40|5723.18|5722.48|5723.31|5722.61|5723.31|5722.61|5723.06|5722.36|18
1730452070000|2024-11-01 09:07:50|5723.56|5722.86|5723.81|5723.11|5723.81|5723.11|5723.56|5722.86|34
1730452080000|2024-11-01 09:08:00|5724.06|5723.36|5723.56|5722.86|5724.06|5723.36|5723.56|5722.86|65
1730452090000|2024-11-01 09:08:10|5723.68|5722.98|5723.68|5722.98|5723.81|5723.11|5723.56|5722.86|28
1730452100000|2024-11-01 09:08:20|5723.81|5723.11|5723.56|5722.86|5723.81|5723.11|5723.56|5722.86|23
1730452110000|2024-11-01 09:08:30|5723.68|5722.98|5723.81|5723.11|5724.06|5723.36|5723.56|5722.86|48
1730452120000|2024-11-01 09:08:40|5723.93|5723.23|5723.81|5723.11|5724.06|5723.36|5723.81|5723.11|4
1730452130000|2024-11-01 09:08:50|5723.93|5723.23|5723.81|5723.11|5723.93|5723.23|5723.81|5723.11|43
1730452140000|2024-11-01 09:09:00|5724.06|5723.36|5724.81|5724.11|5724.81|5724.11|5724.06|5723.36|63
1730452150000|2024-11-01 09:09:10|5724.93|5724.23|5725.06|5724.36|5725.06|5724.36|5724.81|5724.11|21
1730452160000|2024-11-01 09:09:20|5725.31|5724.61|5725.06|5724.36|5725.31|5724.61|5725.06|5724.36|45
1730452170000|2024-11-01 09:09:30|5725.18|5724.48|5725.31|5724.61|5725.31|5724.61|5725.06|5724.36|28
1730452180000|2024-11-01 09:09:40|5725.06|5724.36|5724.81|5724.11|5725.18|5724.48|5724.81|5724.11|100
1730452190000|2024-11-01 09:09:50|5724.93|5724.23|5725.31|5724.61|5725.31|5724.61|5724.81|5724.11|51
1730452200000|2024-11-01 09:10:00|5725.06|5724.36|5724.81|5724.11|5725.06|5724.36|5724.81|5724.11|47
1730452210000|2024-11-01 09:10:10|5725.06|5724.36|5725.06|5724.36|5725.06|5724.36|5724.81|5724.11|54
1730452220000|2024-11-01 09:10:20|5724.93|5724.23|5724.56|5723.86|5724.93|5724.23|5724.56|5723.86|45
1730452230000|2024-11-01 09:10:30|5724.81|5724.11|5724.81|5724.11|5724.81|5724.11|5724.56|5723.86|19
1730452240000|2024-11-01 09:10:40|5725.06|5724.36|5724.93|5724.23|5725.06|5724.36|5724.93|5724.23|13
1730452250000|2024-11-01 09:10:50|5725.06|5724.36|5725.06|5724.36|5725.06|5724.36|5725.06|5724.36|27
1730452260000|2024-11-01 09:11:00|5725.18|5724.48|5725.31|5724.61|5725.31|5724.61|5725.06|5724.36|27
1730452270000|2024-11-01 09:11:10|5725.18|5724.48|5725.06|5724.36|5725.18|5724.48|5724.81|5724.11|79
1730452280000|2024-11-01 09:11:20|||||||||24
1730452300000|2024-11-01 09:11:40|5725.18|5724.48|5725.06|5724.36|5725.18|5724.48|5725.06|5724.36|20
1730452310000|2024-11-01 09:11:50|5725.18|5724.48|5725.06|5724.36|5725.31|5724.61|5724.81|5724.11|52
1730452320000|2024-11-01 09:12:00|5724.93|5724.23|5724.93|5724.23|5725.06|5724.36|5724.81|5724.11|21
1730452330000|2024-11-01 09:12:10|5725.06|5724.36|5725.06|5724.36|5725.31|5724.61|5724.81|5724.11|49
1730452340000|2024-11-01 09:12:20|5724.81|5724.11|5725.06|5724.36|5725.06|5724.36|5724.81|5724.11|29
1730452350000|2024-11-01 09:12:30|||||||||15
1730452360000|2024-11-01 09:12:40|5725.31|5724.61|5725.56|5724.86|5725.56|5724.86|5725.31|5724.61|30
1730452370000|2024-11-01 09:12:50|5725.81|5725.11|5725.56|5724.86|5725.81|5725.11|5725.56|5724.86|38
1730452380000|2024-11-01 09:13:00|5725.31|5724.61|5725.06|5724.36|5725.31|5724.61|5725.06|5724.36|43
1730452390000|2024-11-01 09:13:10|||||||||6
1730452400000|2024-11-01 09:13:20|5725.31|5724.61|5725.56|5724.86|5725.56|5724.86|5725.06|5724.36|103
1730452410000|2024-11-01 09:13:30|5725.43|5724.73|5725.56|5724.86|5725.56|5724.86|5725.43|5724.73|7
1730452420000|2024-11-01 09:13:40|||||||||11
1730452430000|2024-11-01 09:13:50|5725.68|5724.98|5725.56|5724.86|5725.68|5724.98|5725.31|5724.61|23
1730452440000|2024-11-01 09:14:00|5725.81|5725.11|5725.81|5725.11|5725.81|5725.11|5725.81|5725.11|8
1730452450000|2024-11-01 09:14:10|5725.56|5724.86|5725.81|5725.11|5725.81|5725.11|5725.56|5724.86|30
1730452460000|2024-11-01 09:14:20|5725.93|5725.23|5726.06|5725.36|5726.31|5725.61|5725.93|5725.23|25
1730452470000|2024-11-01 09:14:30|5726.18|5725.48|5726.31|5725.61|5726.31|5725.61|5726.06|5725.36|15
1730452480000|2024-11-01 09:14:40|5726.18|5725.48|5726.06|5725.36|5726.18|5725.48|5725.81|5725.11|52
1730452490000|2024-11-01 09:14:50|5726.31|5725.61|5726.06|5725.36|5726.31|5725.61|5726.06|5725.36|7
1730452500000|2024-11-01 09:15:00|5726.18|5725.48|5726.31|5725.61|5726.43|5725.73|5726.18|5725.48|23
1730452510000|2024-11-01 09:15:10|5726.43|5725.73|5726.06|5725.36|5726.43|5725.73|5725.81|5725.11|71
1730452520000|2024-11-01 09:15:20|5725.93|5725.23|5725.31|5724.61|5725.93|5725.23|5725.31|5724.61|62
1730452530000|2024-11-01 09:15:30|5725.43|5724.73|5725.56|5724.86|5725.56|5724.86|5725.43|5724.73|31
1730452540000|2024-11-01 09:15:40|5725.43|5724.73|5725.31|5724.61|5725.43|5724.73|5725.31|5724.61|11
1730452550000|2024-11-01 09:15:50|5725.18|5724.48|5724.81|5724.11|5725.18|5724.48|5724.81|5724.11|82
1730452560000|2024-11-01 09:16:00|5724.68|5723.98|5724.56|5723.86|5725.06|5724.36|5724.56|5723.86|60
1730452570000|2024-11-01 09:16:10|5724.68|5723.98|5724.81|5724.11|5724.81|5724.11|5724.68|5723.98|29
1730452580000|2024-11-01 09:16:20|5724.68|5723.98|5724.31|5723.61|5724.81|5724.11|5724.06|5723.36|63
1730452590000|2024-11-01 09:16:30|5724.43|5723.73|5724.31|5723.61|5724.43|5723.73|5723.81|5723.11|80
1730452600000|2024-11-01 09:16:40|5724.06|5723.36|5724.31|5723.61|5724.31|5723.61|5724.06|5723.36|32
1730452610000|2024-11-01 09:16:50|5724.43|5723.73|5724.31|5723.61|5724.43|5723.73|5724.31|5723.61|18
1730452620000|2024-11-01 09:17:00|5724.43|5723.73|5724.81|5724.11|5724.81|5724.11|5724.31|5723.61|25
1730452630000|2024-11-01 09:17:10|5725.06|5724.36|5725.06|5724.36|5725.06|5724.36|5725.06|5724.36|48
1730452640000|2024-11-01 09:17:20|5724.93|5724.23|5725.06|5724.36|5725.06|5724.36|5724.81|5724.11|22
1730452650000|2024-11-01 09:17:30|5724.93|5724.23|5725.06|5724.36|5725.06|5724.36|5724.81|5724.11|25
1730452660000|2024-11-01 09:17:40|5724.81|5724.11|5724.81|5724.11|5724.93|5724.23|5724.81|5724.11|38
1730452670000|2024-11-01 09:17:50|5724.68|5723.98|5724.56|5723.86|5724.68|5723.98|5724.56|5723.86|8
1730452680000|2024-11-01 09:18:00|5724.68|5723.98|5724.81|5724.11|5725.06|5724.36|5724.68|5723.98|32
1730452700000|2024-11-01 09:18:20|5724.93|5724.23|5724.81|5724.11|5725.06|5724.36|5724.81|5724.11|48
1730452710000|2024-11-01 09:18:30|5725.06|5724.36|5725.06|5724.36|5725.06|5724.36|5724.81|5724.11|30
1730452720000|2024-11-01 09:18:40|5724.93|5724.23|5725.06|5724.36|5725.06|5724.36|5724.93|5724.23|54
1730452730000|2024-11-01 09:18:50|5725.18|5724.48|5725.31|5724.61|5725.31|5724.61|5725.06|5724.36|27
1730452740000|2024-11-01 09:19:00|5725.81|5725.11|5726.31|5725.61|5726.31|5725.61|5725.81|5725.11|87
1730452750000|2024-11-01 09:19:10|5726.18|5725.48|5726.31|5725.61|5726.56|5725.86|5726.06|5725.36|76
1730452760000|2024-11-01 09:19:20|5726.18|5725.48|5726.31|5725.61|5726.31|5725.61|5726.06|5725.36|14
1730452770000|2024-11-01 09:19:30|5726.06|5725.36|5725.81|5725.11|5726.18|5725.48|5725.81|5725.11|46
1730452780000|2024-11-01 09:19:40|5725.56|5724.86|5725.56|5724.86|5725.56|5724.86|5725.56|5724.86|16
1730452790000|2024-11-01 09:19:50|5725.68|5724.98|5725.56|5724.86|5725.81|5725.11|5725.56|5724.86|29
1730452800000|2024-11-01 09:20:00|5725.68|5724.98|5725.81|5725.11|5725.81|5725.11|5725.56|5724.86|27
1730452810000|2024-11-01 09:20:10|5725.31|5724.61|5725.31|5724.61|5725.31|5724.61|5725.31|5724.61|27
1730452820000|2024-11-01 09:20:20|5725.56|5724.86|5725.56|5724.86|5725.56|5724.86|5725.31|5724.61|45
1730452830000|2024-11-01 09:20:30|5725.68|5724.98|5725.81|5725.11|5725.81|5725.11|5725.56|5724.86|35
1730452850000|2024-11-01 09:20:50|5725.68|5724.98|5725.81|5725.11|5725.81|5725.11|5725.56|5724.86|26
1730452860000|2024-11-01 09:21:00|5726.06|5725.36|5725.81|5725.11|5726.06|5725.36|5725.81|5725.11|90
1730452870000|2024-11-01 09:21:10|5725.56|5724.86|5725.56|5724.86|5725.56|5724.86|5725.56|5724.86|61
1730452880000|2024-11-01 09:21:20|5725.68|5724.98|5725.81|5725.11|5726.06|5725.36|5725.68|5724.98|40
1730452890000|2024-11-01 09:21:30|5725.68|5724.98|5725.56|5724.86|5725.68|5724.98|5725.56|5724.86|30
1730452900000|2024-11-01 09:21:40|5725.68|5724.98|5725.81|5725.11|5725.81|5725.11|5725.68|5724.98|12
1730452910000|2024-11-01 09:21:50|5726.06|5725.36|5725.56|5724.86|5726.06|5725.36|5725.56|5724.86|44
1730452920000|2024-11-01 09:22:00|5725.68|5724.98|5725.81|5725.11|5726.06|5725.36|5725.68|5724.98|59
1730452930000|2024-11-01 09:22:10|5726.06|5725.36|5726.06|5725.36|5726.06|5725.36|5726.06|5725.36|20
1730452940000|2024-11-01 09:22:20|5726.31|5725.61|5726.31|5725.61|5726.31|5725.61|5726.31|5725.61|64
1730452950000|2024-11-01 09:22:30|5726.56|5725.86|5726.56|5725.86|5726.56|5725.86|5726.31|5725.61|48
1730452960000|2024-11-01 09:22:40|||||||||16
1730452970000|2024-11-01 09:22:50|5726.81|5726.11|5726.81|5726.11|5726.81|5726.11|5726.81|5726.11|35
1730452990000|2024-11-01 09:23:10|||||||||31
1730453000000|2024-11-01 09:23:20|5726.93|5726.23|5726.81|5726.11|5727.06|5726.36|5726.81|5726.11|50
1730453010000|2024-11-01 09:23:30|5727.06|5726.36|5727.06|5726.36|5727.06|5726.36|5727.06|5726.36|19
1730453020000|2024-11-01 09:23:40|5726.93|5726.23|5726.81|5726.11|5726.93|5726.23|5726.81|5726.11|31
1730453030000|2024-11-01 09:23:50|5726.56|5725.86|5726.56|5725.86|5726.56|5725.86|5726.56|5725.86|91
1730453040000|2024-11-01 09:24:00|5726.68|5725.98|5726.81|5726.11|5726.81|5726.11|5726.68|5725.98|10
1730453060000|2024-11-01 09:24:20|5727.06|5726.36|5726.81|5726.11|5727.06|5726.36|5726.81|5726.11|51
1730453070000|2024-11-01 09:24:30|5726.93|5726.23|5726.81|5726.11|5727.06|5726.36|5726.81|5726.11|29
1730453080000|2024-11-01 09:24:40|5726.56|5725.86|5726.81|5726.11|5726.81|5726.11|5726.56|5725.86|16
1730453110000|2024-11-01 09:25:10|5727.06|5726.36|5727.06|5726.36|5727.06|5726.36|5727.06|5726.36|14
1730453120000|2024-11-01 09:25:20|5726.81|5726.11|5726.81|5726.11|5726.93|5726.23|5726.81|5726.11|95
1730453130000|2024-11-01 09:25:30|5727.06|5726.36|5727.06|5726.36|5727.06|5726.36|5727.06|5726.36|7
1730453140000|2024-11-01 09:25:40|5726.93|5726.23|5726.56|5725.86|5726.93|5726.23|5726.31|5725.61|95
1730453150000|2024-11-01 09:25:50|5726.81|5726.11|5727.06|5726.36|5727.06|5726.36|5726.56|5725.86|84
1730453160000|2024-11-01 09:26:00|5727.31|5726.61|5727.56|5726.86|5727.56|5726.86|5727.31|5726.61|138
1730453170000|2024-11-01 09:26:10|5727.31|5726.61|5727.31|5726.61|5727.31|5726.61|5727.06|5726.36|102
1730453180000|2024-11-01 09:26:20|5727.43|5726.73|5727.56|5726.86|5727.56|5726.86|5727.43|5726.73|18
1730453190000|2024-11-01 09:26:30|5727.68|5726.98|5727.56|5726.86|5727.68|5726.98|5727.56|5726.86|33
1730453200000|2024-11-01 09:26:40|5727.81|5727.11|5727.81|5727.11|5727.81|5727.11|5727.81|5727.11|17
1730453210000|2024-11-01 09:26:50|5728.06|5727.36|5728.06|5727.36|5728.06|5727.36|5728.06|5727.36|125
1730453220000|2024-11-01 09:27:00|||||||||66
1730453230000|2024-11-01 09:27:10|5728.18|5727.48|5728.06|5727.36|5728.18|5727.48|5728.06|5727.36|23
1730453240000|2024-11-01 09:27:20|5727.81|5727.11|5728.06|5727.36|5728.06|5727.36|5727.81|5727.11|30
1730453250000|2024-11-01 09:27:30|5727.81|5727.11|5727.56|5726.86|5727.81|5727.11|5727.56|5726.86|67
1730453260000|2024-11-01 09:27:40|5727.31|5726.61|5727.31|5726.61|5727.31|5726.61|5727.31|5726.61|30
1730453270000|2024-11-01 09:27:50|5727.06|5726.36|5727.06|5726.36|5727.06|5726.36|5727.06|5726.36|33
1730453280000|2024-11-01 09:28:00|5727.18|5726.48|5727.06|5726.36|5727.18|5726.48|5726.81|5726.11|93
1730453290000|2024-11-01 09:28:10|5727.31|5726.61|5727.31|5726.61|5727.31|5726.61|5727.18|5726.48|88
1730453300000|2024-11-01 09:28:20|5727.43|5726.73|5727.56|5726.86|5727.56|5726.86|5727.43|5726.73|21
1730453310000|2024-11-01 09:28:30|5727.31|5726.61|5727.56|5726.86|5727.56|5726.86|5727.31|5726.61|61
1730453320000|2024-11-01 09:28:40|||||||||10
1730453330000|2024-11-01 09:28:50|5727.81|5727.11|5727.56|5726.86|5727.81|5727.11|5727.56|5726.86|32
1730453340000|2024-11-01 09:29:00|5727.81|5727.11|5727.56|5726.86|5727.81|5727.11|5727.56|5726.86|23
1730453360000|2024-11-01 09:29:20|5727.68|5726.98|5727.81|5727.11|5727.81|5727.11|5727.68|5726.98|24
1730453370000|2024-11-01 09:29:30|||||||||1
1730453380000|2024-11-01 09:29:40|5727.56|5726.86|5727.56|5726.86|5727.56|5726.86|5727.56|5726.86|64
1730453390000|2024-11-01 09:29:50|5727.31|5726.61|5727.06|5726.36|5727.31|5726.61|5727.06|5726.36|83
1730453400000|2024-11-01 09:30:00|5727.18|5726.48|5726.56|5725.86|5727.31|5726.61|5726.56|5725.86|103
1730453410000|2024-11-01 09:30:10|5726.31|5725.61|5726.68|5725.98|5726.81|5726.11|5726.31|5725.61|87
1730453420000|2024-11-01 09:30:20|5726.56|5725.86|5726.06|5725.36|5726.56|5725.86|5726.06|5725.36|39
1730453430000|2024-11-01 09:30:30|5726.18|5725.48|5726.06|5725.36|5726.31|5725.61|5725.81|5725.11|47
1730453440000|2024-11-01 09:30:40|5725.81|5725.11|5725.56|5724.86|5725.93|5725.23|5725.56|5724.86|90
1730453450000|2024-11-01 09:30:50|5725.68|5724.98|5725.81|5725.11|5726.06|5725.36|5725.68|5724.98|60
1730453460000|2024-11-01 09:31:00|5725.56|5724.86|5725.81|5725.11|5725.81|5725.11|5725.31|5724.61|59
1730453470000|2024-11-01 09:31:10|5725.56|5724.86|5725.31|5724.61|5725.56|5724.86|5725.31|5724.61|29
1730453480000|2024-11-01 09:31:20|5725.43|5724.73|5725.56|5724.86|5725.56|5724.86|5725.31|5724.61|54
1730453490000|2024-11-01 09:31:30|||||||||26
1730453500000|2024-11-01 09:31:40|5725.68|5724.98|5725.81|5725.11|5725.81|5725.11|5725.56|5724.86|86
1730453510000|2024-11-01 09:31:50|5725.56|5724.86|5725.56|5724.86|5725.81|5725.11|5725.56|5724.86|9
1730453520000|2024-11-01 09:32:00|5725.68|5724.98|5725.56|5724.86|5725.81|5725.11|5725.56|5724.86|23
1730453530000|2024-11-01 09:32:10|5725.43|5724.73|5725.56|5724.86|5725.56|5724.86|5725.31|5724.61|27
1730453540000|2024-11-01 09:32:20|5725.81|5725.11|5725.81|5725.11|5725.81|5725.11|5725.56|5724.86|41
1730453550000|2024-11-01 09:32:30|5725.93|5725.23|5725.93|5725.23|5726.06|5725.36|5725.81|5725.11|78
1730453560000|2024-11-01 09:32:40|5725.81|5725.11|5725.31|5724.61|5725.81|5725.11|5725.31|5724.61|101
1730453570000|2024-11-01 09:32:50|5725.43|5724.73|5725.56|5724.86|5725.56|5724.86|5725.43|5724.73|18
1730453580000|2024-11-01 09:33:00|5725.43|5724.73|5725.06|5724.36|5725.43|5724.73|5725.06|5724.36|62
1730453590000|2024-11-01 09:33:10|5724.93|5724.23|5724.81|5724.11|5725.06|5724.36|5724.81|5724.11|47
1730453600000|2024-11-01 09:33:20|5725.06|5724.36|5725.06|5724.36|5725.06|5724.36|5725.06|5724.36|18
1730453610000|2024-11-01 09:33:30|5725.18|5724.48|5725.31|5724.61|5725.31|5724.61|5725.06|5724.36|55
1730453620000|2024-11-01 09:33:40|5725.18|5724.48|5725.06|5724.36|5725.18|5724.48|5725.06|5724.36|40
1730453630000|2024-11-01 09:33:50|||||||||1
1730453640000|2024-11-01 09:34:00|5724.93|5724.23|5725.31|5724.61|5725.31|5724.61|5724.81|5724.11|69
1730453650000|2024-11-01 09:34:10|||||||||2
1730453660000|2024-11-01 09:34:20|5725.18|5724.48|5724.81|5724.11|5725.31|5724.61|5724.81|5724.11|53
1730453670000|2024-11-01 09:34:30|5725.06|5724.36|5724.81|5724.11|5725.06|5724.36|5724.81|5724.11|38
1730453680000|2024-11-01 09:34:40|5724.56|5723.86|5725.06|5724.36|5725.06|5724.36|5724.56|5723.86|92
1730453690000|2024-11-01 09:34:50|5724.81|5724.11|5725.06|5724.36|5725.06|5724.36|5724.81|5724.11|24
1730453700000|2024-11-01 09:35:00|5725.18|5724.48|5725.56|5724.86|5725.56|5724.86|5725.18|5724.48|63
1730453710000|2024-11-01 09:35:10|5725.81|5725.11|5725.81|5725.11|5726.06|5725.36|5725.81|5725.11|40
1730453720000|2024-11-01 09:35:20|5725.68|5724.98|5725.56|5724.86|5725.81|5725.11|5725.56|5724.86|35
1730453730000|2024-11-01 09:35:30|5725.31|5724.61|5725.56|5724.86|5725.56|5724.86|5725.31|5724.61|44
1730453750000|2024-11-01 09:35:50|5725.43|5724.73|5725.56|5724.86|5725.56|5724.86|5725.43|5724.73|71
1730453760000|2024-11-01 09:36:00|5725.81|5725.11|5725.56|5724.86|5725.81|5725.11|5725.56|5724.86|46
1730453770000|2024-11-01 09:36:10|5725.81|5725.11|5725.81|5725.11|5725.81|5725.11|5725.81|5725.11|4
1730453780000|2024-11-01 09:36:20|5725.68|5724.98|5725.68|5724.98|5725.81|5725.11|5725.56|5724.86|9
1730453790000|2024-11-01 09:36:30|5725.81|5725.11|5725.56|5724.86|5725.81|5725.11|5725.56|5724.86|22
1730453800000|2024-11-01 09:36:40|5725.81|5725.11|5725.56|5724.86|5725.81|5725.11|5725.56|5724.86|26
1730453820000|2024-11-01 09:37:00|5725.68|5724.98|5725.68|5724.98|5725.81|5725.11|5725.56|5724.86|43
1730453830000|2024-11-01 09:37:10|5725.56|5724.86|5725.56|5724.86|5725.56|5724.86|5725.56|5724.86|5
1730453850000|2024-11-01 09:37:30|5725.31|5724.61|5725.31|5724.61|5725.56|5724.86|5725.31|5724.61|32
1730453870000|2024-11-01 09:37:50|5725.06|5724.36|5725.06|5724.36|5725.06|5724.36|5725.06|5724.36|36
1730453880000|2024-11-01 09:38:00|5725.31|5724.61|5725.81|5725.11|5725.81|5725.11|5725.31|5724.61|79
1730453890000|2024-11-01 09:38:10|||||||||14
1730453900000|2024-11-01 09:38:20|5726.06|5725.36|5725.81|5725.11|5726.06|5725.36|5725.81|5725.11|30
1730453910000|2024-11-01 09:38:30|5725.31|5724.61|5725.56|5724.86|5725.56|5724.86|5725.31|5724.61|69
1730453920000|2024-11-01 09:38:40|5725.68|5724.98|5725.81|5725.11|5725.81|5725.11|5725.68|5724.98|56
1730453930000|2024-11-01 09:38:50|5725.93|5725.23|5725.56|5724.86|5726.06|5725.36|5725.56|5724.86|55
1730453940000|2024-11-01 09:39:00|5725.68|5724.98|5725.56|5724.86|5725.68|5724.98|5725.56|5724.86|17
1730453950000|2024-11-01 09:39:10|5725.31|5724.61|5725.31|5724.61|5725.31|5724.61|5725.18|5724.48|35
1730453960000|2024-11-01 09:39:20|5725.06|5724.36|5724.31|5723.61|5725.06|5724.36|5724.31|5723.61|80
1730453970000|2024-11-01 09:39:30|5724.18|5723.48|5724.31|5723.61|5724.31|5723.61|5724.06|5723.36|42
1730453980000|2024-11-01 09:39:40|5724.43|5723.73|5724.31|5723.61|5724.56|5723.86|5724.31|5723.61|35
1730453990000|2024-11-01 09:39:50|5724.56|5723.86|5724.56|5723.86|5724.56|5723.86|5724.43|5723.73|21
1730454000000|2024-11-01 09:40:00|5724.68|5723.98|5724.81|5724.11|5724.93|5724.23|5724.56|5723.86|73
1730454010000|2024-11-01 09:40:10|5724.93|5724.23|5724.81|5724.11|5724.93|5724.23|5724.81|5724.11|16
1730454020000|2024-11-01 09:40:20|5724.68|5723.98|5724.81|5724.11|5724.81|5724.11|5724.56|5723.86|54
1730454030000|2024-11-01 09:40:30|5724.56|5723.86|5724.81|5724.11|5724.81|5724.11|5724.56|5723.86|10
1730454040000|2024-11-01 09:40:40|5724.68|5723.98|5724.56|5723.86|5724.81|5724.11|5724.56|5723.86|15
1730454050000|2024-11-01 09:40:50|5725.06|5724.36|5725.31|5724.61|5725.31|5724.61|5725.06|5724.36|119
1730454060000|2024-11-01 09:41:00|5725.18|5724.48|5724.81|5724.11|5725.31|5724.61|5724.81|5724.11|33
1730454070000|2024-11-01 09:41:10|5724.93|5724.23|5725.06|5724.36|5725.06|5724.36|5724.93|5724.23|17
1730454080000|2024-11-01 09:41:20|5724.81|5724.11|5725.31|5724.61|5725.31|5724.61|5724.81|5724.11|151
1730454090000|2024-11-01 09:41:30|5725.06|5724.36|5725.06|5724.36|5725.06|5724.36|5725.06|5724.36|29
1730454100000|2024-11-01 09:41:40|5724.93|5724.23|5724.81|5724.11|5724.93|5724.23|5724.81|5724.11|27
1730454110000|2024-11-01 09:41:50|5724.56|5723.86|5724.56|5723.86|5724.81|5724.11|5724.56|5723.86|67
1730454120000|2024-11-01 09:42:00|5724.31|5723.61|5724.06|5723.36|5724.31|5723.61|5724.06|5723.36|139
1730454130000|2024-11-01 09:42:10|5724.18|5723.48|5724.31|5723.61|5724.31|5723.61|5724.18|5723.48|56
1730454140000|2024-11-01 09:42:20|5724.18|5723.48|5723.81|5723.11|5724.18|5723.48|5723.81|5723.11|28
1730454150000|2024-11-01 09:42:30|5723.93|5723.23|5724.06|5723.36|5724.06|5723.36|5723.93|5723.23|9
1730454160000|2024-11-01 09:42:40|5723.81|5723.11|5724.06|5723.36|5724.31|5723.61|5723.81|5723.11|36
1730454170000|2024-11-01 09:42:50|5723.81|5723.11|5724.06|5723.36|5724.06|5723.36|5723.81|5723.11|74
1730454180000|2024-11-01 09:43:00|5724.18|5723.48|5724.56|5723.86|5724.56|5723.86|5724.06|5723.36|42
1730454190000|2024-11-01 09:43:10|5724.81|5724.11|5724.56|5723.86|5724.81|5724.11|5724.56|5723.86|39
1730454200000|2024-11-01 09:43:20|5724.68|5723.98|5724.81|5724.11|5724.81|5724.11|5724.68|5723.98|11
1730454210000|2024-11-01 09:43:30|5725.06|5724.36|5725.06|5724.36|5725.06|5724.36|5724.81|5724.11|29
1730454220000|2024-11-01 09:43:40|||||||||3
1730454230000|2024-11-01 09:43:50|5725.18|5724.48|5724.81|5724.11|5725.18|5724.48|5724.81|5724.11|35
1730454240000|2024-11-01 09:44:00|5724.93|5724.23|5724.81|5724.11|5724.93|5724.23|5724.81|5724.11|10
1730454250000|2024-11-01 09:44:10|5724.56|5723.86|5724.81|5724.11|5724.81|5724.11|5724.56|5723.86|46
1730454270000|2024-11-01 09:44:30|5724.93|5724.23|5724.81|5724.11|5724.93|5724.23|5724.81|5724.11|22
1730454280000|2024-11-01 09:44:40|5724.93|5724.23|5724.93|5724.23|5724.93|5724.23|5724.93|5724.23|1
1730454290000|2024-11-01 09:44:50|5724.81|5724.11|5724.81|5724.11|5724.93|5724.23|5724.81|5724.11|54
1730454300000|2024-11-01 09:45:00|5724.56|5723.86|5724.81|5724.11|5724.81|5724.11|5724.56|5723.86|46
1730454310000|2024-11-01 09:45:10|5724.68|5723.98|5724.56|5723.86|5724.81|5724.11|5724.31|5723.61|77
1730454320000|2024-11-01 09:45:20|5724.43|5723.73|5724.06|5723.36|5724.43|5723.73|5724.06|5723.36|93
1730454330000|2024-11-01 09:45:30|5724.18|5723.48|5724.31|5723.61|5724.43|5723.73|5724.06|5723.36|60
1730454340000|2024-11-01 09:45:40|5724.43|5723.73|5724.68|5723.98|5724.68|5723.98|5724.31|5723.61|49
1730454350000|2024-11-01 09:45:50|5724.56|5723.86|5724.56|5723.86|5724.56|5723.86|5724.56|5723.86|69
1730454360000|2024-11-01 09:46:00|5724.81|5724.11|5724.81|5724.11|5724.81|5724.11|5724.56|5723.86|41
1730454370000|2024-11-01 09:46:10|5725.06|5724.36|5724.81|5724.11|5725.06|5724.36|5724.81|5724.11|49
1730454380000|2024-11-01 09:46:20|5724.68|5723.98|5724.56|5723.86|5724.68|5723.98|5724.56|5723.86|16
1730454390000|2024-11-01 09:46:30|5724.68|5723.98|5724.56|5723.86|5724.68|5723.98|5724.31|5723.61|41
1730454400000|2024-11-01 09:46:40|5724.43|5723.73|5724.56|5723.86|5724.56|5723.86|5724.31|5723.61|15
1730454410000|2024-11-01 09:46:50|5724.81|5724.11|5724.81|5724.11|5724.81|5724.11|5724.81|5724.11|15
1730454420000|2024-11-01 09:47:00|5724.68|5723.98|5724.81|5724.11|5724.81|5724.11|5724.56|5723.86|30
1730454430000|2024-11-01 09:47:10|5725.06|5724.36|5725.56|5724.86|5725.56|5724.86|5725.06|5724.36|94
1730454440000|2024-11-01 09:47:20|5725.43|5724.73|5725.31|5724.61|5725.43|5724.73|5725.31|5724.61|25
1730454450000|2024-11-01 09:47:30|5725.56|5724.86|5725.56|5724.86|5725.68|5724.98|5725.43|5724.73|52
1730454460000|2024-11-01 09:47:40|5725.31|5724.61|5725.56|5724.86|5725.56|5724.86|5725.31|5724.61|16
1730454470000|2024-11-01 09:47:50|5725.43|5724.73|5725.31|5724.61|5725.56|5724.86|5725.31|5724.61|64
1730454480000|2024-11-01 09:48:00|5725.06|5724.36|5725.31|5724.61|5725.56|5724.86|5725.06|5724.36|51
1730454490000|2024-11-01 09:48:10|5725.56|5724.86|5725.81|5725.11|5725.81|5725.11|5725.56|5724.86|45
1730454500000|2024-11-01 09:48:20|5725.93|5725.23|5725.81|5725.11|5726.06|5725.36|5725.81|5725.11|26
1730454510000|2024-11-01 09:48:30|||||||||1
1730454520000|2024-11-01 09:48:40|5726.06|5725.36|5726.06|5725.36|5726.06|5725.36|5726.06|5725.36|24
1730454530000|2024-11-01 09:48:50|5725.93|5725.23|5726.06|5725.36|5726.06|5725.36|5725.93|5725.23|4
1730454540000|2024-11-01 09:49:00|5725.81|5725.11|5725.56|5724.86|5725.81|5725.11|5725.56|5724.86|71
1730454550000|2024-11-01 09:49:10|5725.68|5724.98|5725.56|5724.86|5725.68|5724.98|5725.31|5724.61|59
1730454560000|2024-11-01 09:49:20|5725.68|5724.98|5725.56|5724.86|5725.68|5724.98|5725.56|5724.86|18
1730454570000|2024-11-01 09:49:30|||||||||16
1730454580000|2024-11-01 09:49:40|5725.68|5724.98|5725.56|5724.86|5725.81|5725.11|5725.56|5724.86|18
1730454590000|2024-11-01 09:49:50|5725.31|5724.61|5725.31|5724.61|5725.31|5724.61|5725.31|5724.61|16
1730454600000|2024-11-01 09:50:00|5725.06|5724.36|5725.31|5724.61|5725.31|5724.61|5725.06|5724.36|50
1730454610000|2024-11-01 09:50:10|5725.43|5724.73|5725.56|5724.86|5725.56|5724.86|5725.43|5724.73|17
1730454630000|2024-11-01 09:50:30|5725.43|5724.73|5725.56|5724.86|5725.56|5724.86|5725.31|5724.61|28
1730454640000|2024-11-01 09:50:40|5725.43|5724.73|5725.31|5724.61|5725.43|5724.73|5725.31|5724.61|14
1730454650000|2024-11-01 09:50:50|||||||||1
1730454660000|2024-11-01 09:51:00|5725.18|5724.48|5725.06|5724.36|5725.18|5724.48|5724.81|5724.11|106
1730454670000|2024-11-01 09:51:10|5725.31|5724.61|5725.56|5724.86|5725.81|5725.11|5725.31|5724.61|65
1730454680000|2024-11-01 09:51:20|5725.68|5724.98|5725.56|5724.86|5725.68|5724.98|5725.56|5724.86|14
1730454690000|2024-11-01 09:51:30|5725.81|5725.11|5726.06|5725.36|5726.06|5725.36|5725.81|5725.11|44
1730454700000|2024-11-01 09:51:40|5725.93|5725.23|5725.81|5725.11|5726.06|5725.36|5725.81|5725.11|15
1730454710000|2024-11-01 09:51:50|5725.68|5724.98|5725.81|5725.11|5725.81|5725.11|5725.56|5724.86|58
1730454720000|2024-11-01 09:52:00|5726.06|5725.36|5725.81|5725.11|5726.06|5725.36|5725.81|5725.11|37
1730454730000|2024-11-01 09:52:10|5725.68|5724.98|5725.56|5724.86|5725.68|5724.98|5725.56|5724.86|16
1730454740000|2024-11-01 09:52:20|5725.81|5725.11|5725.81|5725.11|5725.81|5725.11|5725.81|5725.11|15
1730454750000|2024-11-01 09:52:30|5725.93|5725.23|5726.06|5725.36|5726.06|5725.36|5725.93|5725.23|42
1730454760000|2024-11-01 09:52:40|||||||||3
1730454770000|2024-11-01 09:52:50|5725.81|5725.11|5726.06|5725.36|5726.06|5725.36|5725.81|5725.11|46
1730454810000|2024-11-01 09:53:30|5725.93|5725.23|5726.06|5725.36|5726.06|5725.36|5725.93|5725.23|11
1730454820000|2024-11-01 09:53:40|5725.93|5725.23|5726.06|5725.36|5726.06|5725.36|5725.81|5725.11|14
1730454830000|2024-11-01 09:53:50|5725.93|5725.23|5725.56|5724.86|5725.93|5725.23|5725.56|5724.86|31
1730454840000|2024-11-01 09:54:00|5725.68|5724.98|5725.56|5724.86|5725.81|5725.11|5725.56|5724.86|31
1730454850000|2024-11-01 09:54:10|5725.31|5724.61|5725.56|5724.86|5725.56|5724.86|5725.31|5724.61|29
1730454870000|2024-11-01 09:54:30|5725.81|5725.11|5725.81|5725.11|5725.81|5725.11|5725.81|5725.11|33
1730454890000|2024-11-01 09:54:50|||||||||3
1730454900000|2024-11-01 09:55:00|5725.68|5724.98|5725.81|5725.11|5725.81|5725.11|5725.56|5724.86|41
1730454930000|2024-11-01 09:55:30|5726.06|5725.36|5726.06|5725.36|5726.31|5725.61|5726.06|5725.36|43
1730454940000|2024-11-01 09:55:40|5726.18|5725.48|5725.81|5725.11|5726.18|5725.48|5725.81|5725.11|17
1730454950000|2024-11-01 09:55:50|5725.93|5725.23|5726.06|5725.36|5726.06|5725.36|5725.81|5725.11|25
1730454960000|2024-11-01 09:56:00|||||||||2
1730454970000|2024-11-01 09:56:10|5726.31|5725.61|5726.31|5725.61|5726.31|5725.61|5726.31|5725.61|19
1730454980000|2024-11-01 09:56:20|5726.43|5725.73|5726.56|5725.86|5726.56|5725.86|5726.43|5725.73|15
1730454990000|2024-11-01 09:56:30|5726.43|5725.73|5726.31|5725.61|5726.43|5725.73|5726.31|5725.61|58
1730455000000|2024-11-01 09:56:40|5726.06|5725.36|5726.06|5725.36|5726.06|5725.36|5725.93|5725.23|33
1730455010000|2024-11-01 09:56:50|5726.31|5725.61|5726.31|5725.61|5726.31|5725.61|5726.06|5725.36|17
1730455020000|2024-11-01 09:57:00|5726.43|5725.73|5726.31|5725.61|5726.56|5725.86|5726.31|5725.61|9
1730455040000|2024-11-01 09:57:20|5726.43|5725.73|5726.31|5725.61|5726.56|5725.86|5726.31|5725.61|19
1730455050000|2024-11-01 09:57:30|5726.18|5725.48|5726.06|5725.36|5726.18|5725.48|5726.06|5725.36|14
1730455070000|2024-11-01 09:57:50|5726.18|5725.48|5726.31|5725.61|5726.31|5725.61|5726.06|5725.36|21
1730455080000|2024-11-01 09:58:00|5726.18|5725.48|5725.68|5724.98|5726.18|5725.48|5725.56|5724.86|28
1730455090000|2024-11-01 09:58:10|5725.56|5724.86|5725.56|5724.86|5725.81|5725.11|5725.56|5724.86|26
1730455100000|2024-11-01 09:58:20|5725.68|5724.98|5725.81|5725.11|5725.81|5725.11|5725.56|5724.86|34
1730455110000|2024-11-01 09:58:30|||||||||5
1730455120000|2024-11-01 09:58:40|5725.68|5724.98|5725.81|5725.11|5725.81|5725.11|5725.31|5724.61|84
1730455130000|2024-11-01 09:58:50|5726.06|5725.36|5726.06|5725.36|5726.06|5725.36|5726.06|5725.36|31
1730455140000|2024-11-01 09:59:00|5725.93|5725.23|5726.06|5725.36|5726.06|5725.36|5725.81|5725.11|53
1730455160000|2024-11-01 09:59:20|5726.31|5725.61|5726.31|5725.61|5726.56|5725.86|5726.31|5725.61|175
1730455170000|2024-11-01 09:59:30|5726.18|5725.48|5725.81|5725.11|5726.18|5725.48|5725.81|5725.11|73
1730455180000|2024-11-01 09:59:40|5725.93|5725.23|5726.06|5725.36|5726.06|5725.36|5725.93|5725.23|22
1730455190000|2024-11-01 09:59:50|5726.18|5725.48|5726.06|5725.36|5726.18|5725.48|5726.06|5725.36|49
1730455200000|2024-11-01 10:00:00|5726.31|5725.61|5726.81|5726.11|5726.81|5726.11|5726.31|5725.61|112
1730455210000|2024-11-01 10:00:10|5726.56|5725.86|5726.56|5725.86|5726.68|5725.98|5726.56|5725.86|29
1730455220000|2024-11-01 10:00:20|5726.43|5725.73|5726.31|5725.61|5726.43|5725.73|5726.06|5725.36|49
1730455230000|2024-11-01 10:00:30|||||||||18
1730455240000|2024-11-01 10:00:40|||||||||5
1730455250000|2024-11-01 10:00:50|5726.06|5725.36|5726.06|5725.36|5726.18|5725.48|5726.06|5725.36|29
1730455260000|2024-11-01 10:01:00|5725.93|5725.23|5725.81|5725.11|5725.93|5725.23|5725.56|5724.86|32
1730455270000|2024-11-01 10:01:10|5725.68|5724.98|5725.31|5724.61|5725.81|5725.11|5725.31|5724.61|29
1730455280000|2024-11-01 10:01:20|5725.43|5724.73|5725.56|5724.86|5725.56|5724.86|5725.31|5724.61|24
1730455290000|2024-11-01 10:01:30|5725.81|5725.11|5726.06|5725.36|5726.06|5725.36|5725.56|5724.86|43
1730455300000|2024-11-01 10:01:40|5726.31|5725.61|5726.06|5725.36|5726.31|5725.61|5726.06|5725.36|35
1730455310000|2024-11-01 10:01:50|5726.18|5725.48|5726.56|5725.86|5726.56|5725.86|5726.18|5725.48|26
1730455320000|2024-11-01 10:02:00|5726.43|5725.73|5726.31|5725.61|5726.43|5725.73|5726.31|5725.61|30
1730455330000|2024-11-01 10:02:10|||||||||5
1730455340000|2024-11-01 10:02:20|5726.43|5725.73|5726.18|5725.48|5726.43|5725.73|5726.06|5725.36|37
1730455350000|2024-11-01 10:02:30|5726.31|5725.61|5726.31|5725.61|5726.31|5725.61|5726.06|5725.36|49
1730455360000|2024-11-01 10:02:40|||||||||1
1730455370000|2024-11-01 10:02:50|5726.06|5725.36|5726.56|5725.86|5726.56|5725.86|5726.06|5725.36|44
1730455380000|2024-11-01 10:03:00|5726.43|5725.73|5726.81|5726.11|5726.81|5726.11|5726.31|5725.61|90
1730455390000|2024-11-01 10:03:10|5726.68|5725.98|5727.06|5726.36|5727.06|5726.36|5726.56|5725.86|29
1730455400000|2024-11-01 10:03:20|5726.81|5726.11|5727.06|5726.36|5727.06|5726.36|5726.81|5726.11|25
1730455410000|2024-11-01 10:03:30|5727.18|5726.48|5727.31|5726.61|5727.31|5726.61|5727.18|5726.48|33
1730455420000|2024-11-01 10:03:40|5727.56|5726.86|5727.56|5726.86|5727.56|5726.86|5727.56|5726.86|30
1730455430000|2024-11-01 10:03:50|5727.43|5726.73|5727.56|5726.86|5727.56|5726.86|5727.31|5726.61|56
1730455440000|2024-11-01 10:04:00|5727.43|5726.73|5727.56|5726.86|5727.56|5726.86|5727.31|5726.61|14
1730455460000|2024-11-01 10:04:20|5727.43|5726.73|5727.43|5726.73|5727.56|5726.86|5727.31|5726.61|28
1730455470000|2024-11-01 10:04:30|5727.56|5726.86|5727.56|5726.86|5727.56|5726.86|5727.31|5726.61|3
1730455480000|2024-11-01 10:04:40|5727.81|5727.11|5727.56|5726.86|5727.81|5727.11|5727.56|5726.86|63
1730455490000|2024-11-01 10:04:50|5727.81|5727.11|5727.81|5727.11|5727.81|5727.11|5727.81|5727.11|28
1730455500000|2024-11-01 10:05:00|5727.56|5726.86|5727.56|5726.86|5727.81|5727.11|5727.56|5726.86|45
1730455510000|2024-11-01 10:05:10|||||||||5
1730455520000|2024-11-01 10:05:20|5727.43|5726.73|5727.31|5726.61|5727.43|5726.73|5727.06|5726.36|114
1730455530000|2024-11-01 10:05:30|5727.18|5726.48|5727.06|5726.36|5727.18|5726.48|5727.06|5726.36|10
1730455540000|2024-11-01 10:05:40|5727.56|5726.86|5727.56|5726.86|5727.56|5726.86|5727.56|5726.86|51
1730455550000|2024-11-01 10:05:50|5727.81|5727.11|5727.81|5727.11|5728.06|5727.36|5727.81|5727.11|115
1730455560000|2024-11-01 10:06:00|5727.56|5726.86|5728.06|5727.36|5728.06|5727.36|5727.56|5726.86|78
1730455570000|2024-11-01 10:06:10|5728.18|5727.48|5728.18|5727.48|5728.18|5727.48|5728.18|5727.48|19
1730455580000|2024-11-01 10:06:20|5728.06|5727.36|5728.31|5727.61|5728.31|5727.61|5728.06|5727.36|34
1730455590000|2024-11-01 10:06:30|||||||||35
1730455600000|2024-11-01 10:06:40|5728.18|5727.48|5728.06|5727.36|5728.31|5727.61|5728.06|5727.36|18
1730455610000|2024-11-01 10:06:50|||||||||7
1730455620000|2024-11-01 10:07:00|||||||||7
1730455630000|2024-11-01 10:07:10|5728.18|5727.48|5728.31|5727.61|5728.31|5727.61|5728.06|5727.36|87
1730455640000|2024-11-01 10:07:20|5728.06|5727.36|5728.06|5727.36|5728.06|5727.36|5728.06|5727.36|11
1730455650000|2024-11-01 10:07:30|5728.31|5727.61|5728.31|5727.61|5728.31|5727.61|5728.06|5727.36|27
1730455660000|2024-11-01 10:07:40|5728.56|5727.86|5728.06|5727.36|5728.56|5727.86|5728.06|5727.36|87
1730455670000|2024-11-01 10:07:50|5728.18|5727.48|5728.06|5727.36|5728.18|5727.48|5728.06|5727.36|32
1730455680000|2024-11-01 10:08:00|5728.31|5727.61|5728.31|5727.61|5728.31|5727.61|5728.31|5727.61|11
1730455690000|2024-11-01 10:08:10|||||||||12
1730455700000|2024-11-01 10:08:20|5728.56|5727.86|5728.31|5727.61|5728.56|5727.86|5728.31|5727.61|58
1730455710000|2024-11-01 10:08:30|||||||||46
1730455720000|2024-11-01 10:08:40|||||||||1
1730455740000|2024-11-01 10:09:00|5728.06|5727.36|5728.31|5727.61|5728.31|5727.61|5728.06|5727.36|38
1730455750000|2024-11-01 10:09:10|||||||||21
1730455760000|2024-11-01 10:09:20|5728.06|5727.36|5728.06|5727.36|5728.06|5727.36|5728.06|5727.36|17
1730455770000|2024-11-01 10:09:30|5728.18|5727.48|5728.06|5727.36|5728.31|5727.61|5728.06|5727.36|27
1730455780000|2024-11-01 10:09:40|5728.18|5727.48|5728.31|5727.61|5728.31|5727.61|5728.18|5727.48|53
1730455790000|2024-11-01 10:09:50|5728.43|5727.73|5728.31|5727.61|5728.43|5727.73|5728.31|5727.61|22
1730455800000|2024-11-01 10:10:00|||||||||4
1730455810000|2024-11-01 10:10:10|5728.56|5727.86|5728.31|5727.61|5728.56|5727.86|5728.31|5727.61|35
1730455820000|2024-11-01 10:10:20|5728.06|5727.36|5728.06|5727.36|5728.06|5727.36|5728.06|5727.36|38
1730455830000|2024-11-01 10:10:30|5727.93|5727.23|5728.06|5727.36|5728.06|5727.36|5727.93|5727.23|16
1730455840000|2024-11-01 10:10:40|5728.31|5727.61|5728.31|5727.61|5728.31|5727.61|5728.31|5727.61|17
1730455850000|2024-11-01 10:10:50|||||||||10
1730455860000|2024-11-01 10:11:00|5728.06|5727.36|5728.31|5727.61|5728.31|5727.61|5728.06|5727.36|15
1730455870000|2024-11-01 10:11:10|||||||||2
1730455880000|2024-11-01 10:11:20|5728.18|5727.48|5728.31|5727.61|5728.31|5727.61|5728.18|5727.48|28
1730455890000|2024-11-01 10:11:30|5728.06|5727.36|5728.31|5727.61|5728.31|5727.61|5728.06|5727.36|13
1730455900000|2024-11-01 10:11:40|5728.06|5727.36|5728.06|5727.36|5728.06|5727.36|5728.06|5727.36|23
1730455910000|2024-11-01 10:11:50|5728.18|5727.48|5728.31|5727.61|5728.31|5727.61|5728.18|5727.48|33
1730455920000|2024-11-01 10:12:00|||||||||1
1730455930000|2024-11-01 10:12:10|5728.56|5727.86|5728.56|5727.86|5728.56|5727.86|5728.56|5727.86|40
1730455940000|2024-11-01 10:12:20|5728.81|5728.11|5728.81|5728.11|5728.81|5728.11|5728.81|5728.11|72
1730455950000|2024-11-01 10:12:30|||||||||2
1730455960000|2024-11-01 10:12:40|||||||||1
1730455970000|2024-11-01 10:12:50|5728.68|5727.98|5728.81|5728.11|5728.81|5728.11|5728.68|5727.98|66
1730455980000|2024-11-01 10:13:00|5728.56|5727.86|5728.56|5727.86|5728.56|5727.86|5728.06|5727.36|105
1730455990000|2024-11-01 10:13:10|||||||||16
1730456000000|2024-11-01 10:13:20|5728.68|5727.98|5728.81|5728.11|5728.81|5728.11|5728.68|5727.98|27
1730456010000|2024-11-01 10:13:30|5728.68|5727.98|5728.81|5728.11|5728.81|5728.11|5728.56|5727.86|43
1730456020000|2024-11-01 10:13:40|5728.68|5727.98|5728.81|5728.11|5728.81|5728.11|5728.68|5727.98|25
1730456030000|2024-11-01 10:13:50|5728.56|5727.86|5728.81|5728.11|5728.81|5728.11|5728.56|5727.86|53
1730456040000|2024-11-01 10:14:00|5729.06|5728.36|5729.06|5728.36|5729.06|5728.36|5729.06|5728.36|68
1730456050000|2024-11-01 10:14:10|5728.81|5728.11|5729.06|5728.36|5729.06|5728.36|5728.81|5728.11|122
1730456060000|2024-11-01 10:14:20|5728.81|5728.11|5728.81|5728.11|5729.06|5728.36|5728.81|5728.11|108
1730456070000|2024-11-01 10:14:30|5728.56|5727.86|5728.56|5727.86|5728.81|5728.11|5728.56|5727.86|62
1730456080000|2024-11-01 10:14:40|5728.81|5728.11|5728.56|5727.86|5729.06|5728.36|5728.56|5727.86|121
1730456090000|2024-11-01 10:14:50|5728.43|5727.73|5728.56|5727.86|5728.56|5727.86|5728.43|5727.73|71
1730456100000|2024-11-01 10:15:00|5728.68|5727.98|5729.06|5728.36|5729.06|5728.36|5728.68|5727.98|108
1730456110000|2024-11-01 10:15:10|||||||||14
1730456120000|2024-11-01 10:15:20|5728.93|5728.23|5728.81|5728.11|5728.93|5728.23|5728.81|5728.11|46
1730456130000|2024-11-01 10:15:30|5729.06|5728.36|5728.56|5727.86|5729.06|5728.36|5728.56|5727.86|63
1730456140000|2024-11-01 10:15:40|5728.68|5727.98|5728.81|5728.11|5728.81|5728.11|5728.68|5727.98|33
1730456150000|2024-11-01 10:15:50|5728.56|5727.86|5728.81|5728.11|5728.81|5728.11|5728.56|5727.86|24
1730456160000|2024-11-01 10:16:00|5728.68|5727.98|5728.31|5727.61|5728.68|5727.98|5728.31|5727.61|70
1730456170000|2024-11-01 10:16:10|5728.06|5727.36|5728.31|5727.61|5728.31|5727.61|5728.06|5727.36|83
1730456180000|2024-11-01 10:16:20|5728.18|5727.48|5728.06|5727.36|5728.18|5727.48|5728.06|5727.36|10
1730456190000|2024-11-01 10:16:30|5728.18|5727.48|5728.06|5727.36|5728.31|5727.61|5728.06|5727.36|36
1730456200000|2024-11-01 10:16:40|||||||||27
1730456210000|2024-11-01 10:16:50|||||||||6
1730456220000|2024-11-01 10:17:00|5727.81|5727.11|5728.31|5727.61|5728.31|5727.61|5727.81|5727.11|68
1730456230000|2024-11-01 10:17:10|5728.56|5727.86|5728.56|5727.86|5728.56|5727.86|5728.56|5727.86|27
1730456240000|2024-11-01 10:17:20|5728.68|5727.98|5728.81|5728.11|5729.06|5728.36|5728.68|5727.98|113
1730456260000|2024-11-01 10:17:40|||||||||1
1730456270000|2024-11-01 10:17:50|5728.56|5727.86|5728.56|5727.86|5728.56|5727.86|5728.56|5727.86|34
1730456280000|2024-11-01 10:18:00|5728.68|5727.98|5729.06|5728.36|5729.06|5728.36|5728.68|5727.98|69
1730456300000|2024-11-01 10:18:20|5728.93|5728.23|5728.81|5728.11|5728.93|5728.23|5728.81|5728.11|38
1730456310000|2024-11-01 10:18:30|5729.06|5728.36|5728.81|5728.11|5729.06|5728.36|5728.81|5728.11|35
1730456320000|2024-11-01 10:18:40|||||||||9
1730456330000|2024-11-01 10:18:50|5729.06|5728.36|5729.06|5728.36|5729.06|5728.36|5728.81|5728.11|42
1730456340000|2024-11-01 10:19:00|5728.93|5728.23|5728.81|5728.11|5728.93|5728.23|5728.81|5728.11|15
1730456350000|2024-11-01 10:19:10|5728.93|5728.23|5728.81|5728.11|5728.93|5728.23|5728.81|5728.11|16
1730456370000|2024-11-01 10:19:30|5728.68|5727.98|5728.81|5728.11|5728.81|5728.11|5728.68|5727.98|31
1730456380000|2024-11-01 10:19:40|5728.68|5727.98|5728.81|5728.11|5728.81|5728.11|5728.56|5727.86|23
1730456390000|2024-11-01 10:19:50|||||||||7
1730456400000|2024-11-01 10:20:00|||||||||3
1730456420000|2024-11-01 10:20:20|5728.56|5727.86|5728.81|5728.11|5728.81|5728.11|5728.56|5727.86|38
1730456430000|2024-11-01 10:20:30|||||||||3
1730456450000|2024-11-01 10:20:50|5728.68|5727.98|5728.81|5728.11|5728.81|5728.11|5728.56|5727.86|100
1730456460000|2024-11-01 10:21:00|5728.68|5727.98|5728.81|5728.11|5728.81|5728.11|5728.56|5727.86|29
1730456480000|2024-11-01 10:21:20|||||||||12
1730456490000|2024-11-01 10:21:30|5728.93|5728.23|5729.06|5728.36|5729.06|5728.36|5728.81|5728.11|52
1730456500000|2024-11-01 10:21:40|5729.18|5728.48|5729.31|5728.61|5729.31|5728.61|5729.06|5728.36|54
1730456510000|2024-11-01 10:21:50|5729.18|5728.48|5729.06|5728.36|5729.18|5728.48|5729.06|5728.36|35
1730456530000|2024-11-01 10:22:10|5729.18|5728.48|5729.06|5728.36|5729.31|5728.61|5729.06|5728.36|44
1730456540000|2024-11-01 10:22:20|||||||||11
1730456550000|2024-11-01 10:22:30|||||||||16
1730456560000|2024-11-01 10:22:40|5728.81|5728.11|5728.81|5728.11|5728.81|5728.11|5728.81|5728.11|39
1730456570000|2024-11-01 10:22:50|||||||||1
1730456580000|2024-11-01 10:23:00|5728.68|5727.98|5728.81|5728.11|5728.81|5728.11|5728.68|5727.98|57
1730456590000|2024-11-01 10:23:10|||||||||2
1730456600000|2024-11-01 10:23:20|5728.68|5727.98|5728.56|5727.86|5728.68|5727.98|5728.43|5727.73|42
1730456610000|2024-11-01 10:23:30|5728.43|5727.73|5728.56|5727.86|5728.56|5727.86|5728.31|5727.61|42
1730456620000|2024-11-01 10:23:40|||||||||17
1730456630000|2024-11-01 10:23:50|5728.31|5727.61|5728.56|5727.86|5728.56|5727.86|5728.31|5727.61|50
1730456640000|2024-11-01 10:24:00|||||||||1
1730456650000|2024-11-01 10:24:10|||||||||1
1730456660000|2024-11-01 10:24:20|||||||||9
1730456670000|2024-11-01 10:24:30|||||||||5
1730456680000|2024-11-01 10:24:40|5728.31|5727.61|5728.43|5727.73|5728.43|5727.73|5728.31|5727.61|50
1730456690000|2024-11-01 10:24:50|5728.31|5727.61|5728.31|5727.61|5728.56|5727.86|5728.31|5727.61|10
1730456700000|2024-11-01 10:25:00|5728.43|5727.73|5728.31|5727.61|5728.43|5727.73|5728.31|5727.61|47
1730456710000|2024-11-01 10:25:10|5728.81|5728.11|5728.81|5728.11|5728.81|5728.11|5728.56|5727.86|63
1730456720000|2024-11-01 10:25:20|5728.93|5728.23|5729.06|5728.36|5729.06|5728.36|5728.81|5728.11|30
1730456730000|2024-11-01 10:25:30|5728.93|5728.23|5729.06|5728.36|5729.06|5728.36|5728.93|5728.23|39
1730456740000|2024-11-01 10:25:40|||||||||38
1730456750000|2024-11-01 10:25:50|5729.18|5728.48|5729.31|5728.61|5729.31|5728.61|5729.18|5728.48|48
1730456760000|2024-11-01 10:26:00|5729.43|5728.73|5729.81|5729.11|5730.06|5729.36|5729.43|5728.73|245
1730456770000|2024-11-01 10:26:10|5729.93|5729.23|5730.06|5729.36|5730.18|5729.48|5729.81|5729.11|150
1730456780000|2024-11-01 10:26:20|5730.31|5729.61|5730.31|5729.61|5730.56|5729.86|5730.18|5729.48|271
1730456790000|2024-11-01 10:26:30|5730.06|5729.36|5730.06|5729.36|5730.31|5729.61|5730.06|5729.36|101
1730456800000|2024-11-01 10:26:40|5730.31|5729.61|5730.31|5729.61|5730.31|5729.61|5730.31|5729.61|8
1730456810000|2024-11-01 10:26:50|5730.06|5729.36|5730.06|5729.36|5730.06|5729.36|5730.06|5729.36|20
1730456820000|2024-11-01 10:27:00|5729.93|5729.23|5730.06|5729.36|5730.06|5729.36|5729.81|5729.11|69
1730456830000|2024-11-01 10:27:10|5729.93|5729.23|5729.81|5729.11|5729.93|5729.23|5729.81|5729.11|17
1730456840000|2024-11-01 10:27:20|5729.56|5728.86|5729.31|5728.61|5729.56|5728.86|5729.31|5728.61|73
1730456850000|2024-11-01 10:27:30|5729.18|5728.48|5729.06|5728.36|5729.18|5728.48|5729.06|5728.36|73
1730456860000|2024-11-01 10:27:40|5729.18|5728.48|5729.31|5728.61|5729.31|5728.61|5729.18|5728.48|38
1730456870000|2024-11-01 10:27:50|5729.18|5728.48|5729.06|5728.36|5729.18|5728.48|5729.06|5728.36|36
1730456880000|2024-11-01 10:28:00|5728.81|5728.11|5728.81|5728.11|5728.81|5728.11|5728.81|5728.11|28
1730456890000|2024-11-01 10:28:10|5728.68|5727.98|5728.81|5728.11|5728.81|5728.11|5728.56|5727.86|43
1730456910000|2024-11-01 10:28:30|5729.06|5728.36|5729.06|5728.36|5729.06|5728.36|5728.93|5728.23|46
1730456920000|2024-11-01 10:28:40|5729.18|5728.48|5729.06|5728.36|5729.31|5728.61|5729.06|5728.36|41
1730456940000|2024-11-01 10:29:00|5728.93|5728.23|5728.81|5728.11|5728.93|5728.23|5728.56|5727.86|78
1730456950000|2024-11-01 10:29:10|5728.56|5727.86|5728.56|5727.86|5728.68|5727.98|5728.56|5727.86|18
1730456960000|2024-11-01 10:29:20|5728.31|5727.61|5728.56|5727.86|5728.56|5727.86|5728.31|5727.61|97
1730456970000|2024-11-01 10:29:30|5728.81|5728.11|5728.81|5728.11|5728.81|5728.11|5728.81|5728.11|47
1730456990000|2024-11-01 10:29:50|5728.56|5727.86|5728.56|5727.86|5728.56|5727.86|5728.56|5727.86|25
1730457000000|2024-11-01 10:30:00|5728.81|5728.11|5729.06|5728.36|5729.06|5728.36|5728.56|5727.86|124
1730457010000|2024-11-01 10:30:10|5728.93|5728.23|5728.81|5728.11|5729.06|5728.36|5728.81|5728.11|41
1730457020000|2024-11-01 10:30:20|||||||||2
1730457030000|2024-11-01 10:30:30|5729.06|5728.36|5729.31|5728.61|5729.31|5728.61|5729.06|5728.36|46
1730457040000|2024-11-01 10:30:40|5729.18|5728.48|5729.31|5728.61|5729.31|5728.61|5729.18|5728.48|24
1730457050000|2024-11-01 10:30:50|||||||||12
1730457060000|2024-11-01 10:31:00|5729.43|5728.73|5729.56|5728.86|5729.56|5728.86|5729.31|5728.61|97
1730457070000|2024-11-01 10:31:10|5729.43|5728.73|5729.06|5728.36|5729.43|5728.73|5729.06|5728.36|84
1730457080000|2024-11-01 10:31:20|||||||||8
1730457090000|2024-11-01 10:31:30|5729.31|5728.61|5729.31|5728.61|5729.56|5728.86|5729.31|5728.61|88
1730457100000|2024-11-01 10:31:40|5729.56|5728.86|5729.56|5728.86|5729.56|5728.86|5729.56|5728.86|27
1730457110000|2024-11-01 10:31:50|5729.43|5728.73|5729.31|5728.61|5729.43|5728.73|5729.31|5728.61|32
1730457120000|2024-11-01 10:32:00|5729.06|5728.36|5729.06|5728.36|5729.06|5728.36|5728.93|5728.23|57
1730457130000|2024-11-01 10:32:10|5728.81|5728.11|5728.81|5728.11|5729.06|5728.36|5728.81|5728.11|34
1730457140000|2024-11-01 10:32:20|5728.93|5728.23|5729.06|5728.36|5729.06|5728.36|5728.81|5728.11|61
1730457150000|2024-11-01 10:32:30|5728.93|5728.23|5728.81|5728.11|5728.93|5728.23|5728.81|5728.11|17
1730457160000|2024-11-01 10:32:40|5728.56|5727.86|5728.56|5727.86|5728.56|5727.86|5728.56|5727.86|21
1730457170000|2024-11-01 10:32:50|5728.68|5727.98|5728.56|5727.86|5728.81|5728.11|5728.56|5727.86|46
1730457180000|2024-11-01 10:33:00|5728.81|5728.11|5728.81|5728.11|5728.81|5728.11|5728.81|5728.11|14
1730457190000|2024-11-01 10:33:10|||||||||1
1730457200000|2024-11-01 10:33:20|5729.06|5728.36|5729.06|5728.36|5729.06|5728.36|5729.06|5728.36|90
1730457220000|2024-11-01 10:33:40|||||||||1
1730457230000|2024-11-01 10:33:50|5728.93|5728.23|5729.06|5728.36|5729.06|5728.36|5728.93|5728.23|14
1730457240000|2024-11-01 10:34:00|5728.93|5728.23|5728.81|5728.11|5729.06|5728.36|5728.81|5728.11|42
1730457250000|2024-11-01 10:34:10|5728.56|5727.86|5728.81|5728.11|5728.81|5728.11|5728.56|5727.86|51
1730457260000|2024-11-01 10:34:20|5728.68|5727.98|5728.81|5728.11|5728.81|5728.11|5728.68|5727.98|18
1730457270000|2024-11-01 10:34:30|||||||||21
1730457290000|2024-11-01 10:34:50|5728.68|5727.98|5728.81|5728.11|5728.81|5728.11|5728.68|5727.98|34
1730457300000|2024-11-01 10:35:00|5728.68|5727.98|5727.81|5727.11|5728.81|5728.11|5727.56|5726.86|203
1730457310000|2024-11-01 10:35:10|5727.68|5726.98|5727.81|5727.11|5727.81|5727.11|5727.56|5726.86|60
1730457320000|2024-11-01 10:35:20|||||||||4
1730457330000|2024-11-01 10:35:30|5727.68|5726.98|5727.81|5727.11|5727.81|5727.11|5727.56|5726.86|59
1730457340000|2024-11-01 10:35:40|5727.68|5726.98|5727.81|5727.11|5727.81|5727.11|5727.68|5726.98|26
1730457350000|2024-11-01 10:35:50|5727.93|5727.23|5728.06|5727.36|5728.06|5727.36|5727.93|5727.23|28
1730457360000|2024-11-01 10:36:00|||||||||1
1730457370000|2024-11-01 10:36:10|5728.31|5727.61|5728.31|5727.61|5728.31|5727.61|5728.31|5727.61|42
1730457380000|2024-11-01 10:36:20|5728.43|5727.73|5728.31|5727.61|5728.43|5727.73|5728.31|5727.61|45
1730457390000|2024-11-01 10:36:30|5728.06|5727.36|5728.06|5727.36|5728.31|5727.61|5728.06|5727.36|38
1730457400000|2024-11-01 10:36:40|||||||||1
1730457410000|2024-11-01 10:36:50|||||||||2
1730457420000|2024-11-01 10:37:00|5727.81|5727.11|5727.81|5727.11|5727.81|5727.11|5727.81|5727.11|54
1730457430000|2024-11-01 10:37:10|5728.06|5727.36|5728.06|5727.36|5728.06|5727.36|5728.06|5727.36|19
1730457440000|2024-11-01 10:37:20|5728.31|5727.61|5728.31|5727.61|5728.31|5727.61|5728.18|5727.48|34
1730457460000|2024-11-01 10:37:40|||||||||33
1730457470000|2024-11-01 10:37:50|5728.56|5727.86|5728.56|5727.86|5728.81|5728.11|5728.56|5727.86|290
1730457480000|2024-11-01 10:38:00|5728.31|5727.61|5728.56|5727.86|5728.56|5727.86|5728.31|5727.61|79
1730457490000|2024-11-01 10:38:10|||||||||3
1730457500000|2024-11-01 10:38:20|5728.68|5727.98|5728.81|5728.11|5728.81|5728.11|5728.68|5727.98|30
1730457520000|2024-11-01 10:38:40|5728.68|5727.98|5728.81|5728.11|5728.81|5728.11|5728.56|5727.86|34
1730457530000|2024-11-01 10:38:50|5728.68|5727.98|5728.56|5727.86|5728.81|5728.11|5728.56|5727.86|27
1730457540000|2024-11-01 10:39:00|5728.31|5727.61|5728.56|5727.86|5728.56|5727.86|5728.31|5727.61|28
1730457550000|2024-11-01 10:39:10|5728.31|5727.61|5728.31|5727.61|5728.43|5727.73|5728.31|5727.61|47
1730457560000|2024-11-01 10:39:20|||||||||7
1730457570000|2024-11-01 10:39:30|5727.56|5726.86|5727.56|5726.86|5727.56|5726.86|5727.56|5726.86|111
1730457580000|2024-11-01 10:39:40|5727.68|5726.98|5727.81|5727.11|5727.81|5727.11|5727.68|5726.98|50
1730457590000|2024-11-01 10:39:50|||||||||21
1730457600000|2024-11-01 10:40:00|5727.56|5726.86|5727.56|5726.86|5727.56|5726.86|5727.56|5726.86|24
1730457610000|2024-11-01 10:40:10|5727.31|5726.61|5727.31|5726.61|5727.56|5726.86|5727.18|5726.48|116
1730457620000|2024-11-01 10:40:20|5727.56|5726.86|5727.56|5726.86|5727.56|5726.86|5727.56|5726.86|26
1730457630000|2024-11-01 10:40:30|5727.81|5727.11|5727.81|5727.11|5728.06|5727.36|5727.81|5727.11|54
1730457640000|2024-11-01 10:40:40|5727.93|5727.23|5727.81|5727.11|5727.93|5727.23|5727.81|5727.11|49
1730457650000|2024-11-01 10:40:50|5728.06|5727.36|5728.06|5727.36|5728.06|5727.36|5728.06|5727.36|47
1730457660000|2024-11-01 10:41:00|5728.31|5727.61|5728.31|5727.61|5728.31|5727.61|5728.06|5727.36|72
1730457670000|2024-11-01 10:41:10|5728.56|5727.86|5728.81|5728.11|5728.81|5728.11|5728.56|5727.86|48
1730457680000|2024-11-01 10:41:20|5728.31|5727.61|5728.31|5727.61|5728.31|5727.61|5728.06|5727.36|151
1730457690000|2024-11-01 10:41:30|5728.56|5727.86|5728.31|5727.61|5728.56|5727.86|5728.31|5727.61|20
1730457700000|2024-11-01 10:41:40|5728.18|5727.48|5728.06|5727.36|5728.18|5727.48|5728.06|5727.36|51
1730457710000|2024-11-01 10:41:50|||||||||2
1730457720000|2024-11-01 10:42:00|5728.31|5727.61|5728.18|5727.48|5728.31|5727.61|5728.06|5727.36|72
1730457730000|2024-11-01 10:42:10|5728.06|5727.36|5728.06|5727.36|5728.06|5727.36|5728.06|5727.36|11
1730457740000|2024-11-01 10:42:20|5727.81|5727.11|5728.06|5727.36|5728.06|5727.36|5727.81|5727.11|21
1730457750000|2024-11-01 10:42:30|5727.93|5727.23|5728.31|5727.61|5728.31|5727.61|5727.81|5727.11|50
1730457760000|2024-11-01 10:42:40|5728.18|5727.48|5728.06|5727.36|5728.18|5727.48|5728.06|5727.36|13
1730457770000|2024-11-01 10:42:50|||||||||17
1730457780000|2024-11-01 10:43:00|||||||||1
1730457790000|2024-11-01 10:43:10|5727.93|5727.23|5728.06|5727.36|5728.06|5727.36|5727.81|5727.11|66
1730457800000|2024-11-01 10:43:20|5727.81|5727.11|5728.06|5727.36|5728.06|5727.36|5727.81|5727.11|62
1730457810000|2024-11-01 10:43:30|5727.93|5727.23|5727.93|5727.23|5727.93|5727.23|5727.93|5727.23|13
1730457820000|2024-11-01 10:43:40|5728.06|5727.36|5728.06|5727.36|5728.06|5727.36|5728.06|5727.36|16
1730457830000|2024-11-01 10:43:50|5727.81|5727.11|5727.81|5727.11|5727.81|5727.11|5727.56|5726.86|161
1730457840000|2024-11-01 10:44:00|5727.56|5726.86|5727.81|5727.11|5727.81|5727.11|5727.56|5726.86|52
1730457850000|2024-11-01 10:44:10|||||||||1
1730457860000|2024-11-01 10:44:20|||||||||1
1730457870000|2024-11-01 10:44:30|5727.93|5727.23|5728.06|5727.36|5728.06|5727.36|5727.81|5727.11|69
1730457880000|2024-11-01 10:44:40|||||||||6
1730457900000|2024-11-01 10:45:00|5728.31|5727.61|5728.56|5727.86|5728.56|5727.86|5728.31|5727.61|100
1730457910000|2024-11-01 10:45:10|5728.43|5727.73|5728.43|5727.73|5728.43|5727.73|5728.43|5727.73|6
1730457920000|2024-11-01 10:45:20|5728.56|5727.86|5728.56|5727.86|5728.56|5727.86|5728.56|5727.86|2
1730457930000|2024-11-01 10:45:30|5728.43|5727.73|5728.81|5728.11|5728.81|5728.11|5728.31|5727.61|77
1730457940000|2024-11-01 10:45:40|5729.06|5728.36|5728.81|5728.11|5729.06|5728.36|5728.81|5728.11|42
1730457950000|2024-11-01 10:45:50|5728.93|5728.23|5729.06|5728.36|5729.06|5728.36|5728.81|5728.11|46
1730457960000|2024-11-01 10:46:00|5728.93|5728.23|5729.06|5728.36|5729.06|5728.36|5728.93|5728.23|17
1730457970000|2024-11-01 10:46:10|||||||||20
1730457980000|2024-11-01 10:46:20|5728.81|5728.11|5728.81|5728.11|5728.81|5728.11|5728.81|5728.11|33
1730457990000|2024-11-01 10:46:30|||||||||1
1730458000000|2024-11-01 10:46:40|||||||||4
1730458020000|2024-11-01 10:47:00|5728.93|5728.23|5728.81|5728.11|5729.06|5728.36|5728.81|5728.11|52
1730458030000|2024-11-01 10:47:10|5728.93|5728.23|5729.06|5728.36|5729.06|5728.36|5728.93|5728.23|20
1730458040000|2024-11-01 10:47:20|5728.81|5728.11|5728.81|5728.11|5728.81|5728.11|5728.81|5728.11|9
1730458060000|2024-11-01 10:47:40|5728.93|5728.23|5728.81|5728.11|5729.06|5728.36|5728.81|5728.11|43
1730458070000|2024-11-01 10:47:50|||||||||5
1730458090000|2024-11-01 10:48:10|5728.93|5728.23|5728.81|5728.11|5729.06|5728.36|5728.81|5728.11|23
1730458100000|2024-11-01 10:48:20|5728.68|5727.98|5728.81|5728.11|5728.81|5728.11|5728.56|5727.86|28
1730458120000|2024-11-01 10:48:40|5728.93|5728.23|5728.81|5728.11|5728.93|5728.23|5728.81|5728.11|21
1730458140000|2024-11-01 10:49:00|5728.93|5728.23|5729.06|5728.36|5729.06|5728.36|5728.93|5728.23|43
1730458150000|2024-11-01 10:49:10|5729.18|5728.48|5729.56|5728.86|5729.56|5728.86|5729.18|5728.48|57
1730458160000|2024-11-01 10:49:20|5729.81|5729.11|5729.81|5729.11|5729.81|5729.11|5729.81|5729.11|54
1730458170000|2024-11-01 10:49:30|||||||||32
1730458180000|2024-11-01 10:49:40|5729.68|5728.98|5729.31|5728.61|5729.68|5728.98|5729.31|5728.61|96
1730458190000|2024-11-01 10:49:50|5729.43|5728.73|5729.56|5728.86|5729.56|5728.86|5729.43|5728.73|101
1730458200000|2024-11-01 10:50:00|5729.31|5728.61|5728.81|5728.11|5729.31|5728.61|5728.81|5728.11|161
1730458210000|2024-11-01 10:50:10|5728.93|5728.23|5729.06|5728.36|5729.18|5728.48|5728.93|5728.23|151
1730458220000|2024-11-01 10:50:20|5728.81|5728.11|5728.81|5728.11|5728.81|5728.11|5728.81|5728.11|34
1730458230000|2024-11-01 10:50:30|5729.06|5728.36|5729.06|5728.36|5729.06|5728.36|5728.93|5728.23|86
1730458240000|2024-11-01 10:50:40|5728.93|5728.23|5729.31|5728.61|5729.31|5728.61|5728.93|5728.23|59
1730458250000|2024-11-01 10:50:50|5729.56|5728.86|5729.31|5728.61|5729.56|5728.86|5729.31|5728.61|223
1730458260000|2024-11-01 10:51:00|5729.56|5728.86|5729.56|5728.86|5729.56|5728.86|5729.56|5728.86|27
1730458270000|2024-11-01 10:51:10|5729.43|5728.73|5729.56|5728.86|5729.56|5728.86|5729.43|5728.73|100
1730458280000|2024-11-01 10:51:20|5729.68|5728.98|5730.06|5729.36|5730.06|5729.36|5729.68|5728.98|43
1730458290000|2024-11-01 10:51:30|||||||||3
1730458300000|2024-11-01 10:51:40|5730.31|5729.61|5730.31|5729.61|5730.31|5729.61|5730.31|5729.61|76
1730458310000|2024-11-01 10:51:50|||||||||54
1730458320000|2024-11-01 10:52:00|5730.06|5729.36|5730.06|5729.36|5730.18|5729.48|5730.06|5729.36|87
1730458330000|2024-11-01 10:52:10|5730.18|5729.48|5730.31|5729.61|5730.31|5729.61|5730.18|5729.48|86
1730458340000|2024-11-01 10:52:20|5730.43|5729.73|5730.06|5729.36|5730.43|5729.73|5730.06|5729.36|82
1730458350000|2024-11-01 10:52:30|5729.81|5729.11|5729.81|5729.11|5729.81|5729.11|5729.81|5729.11|26
1730458360000|2024-11-01 10:52:40|5729.93|5729.23|5729.81|5729.11|5730.06|5729.36|5729.81|5729.11|50
1730458370000|2024-11-01 10:52:50|5729.93|5729.23|5729.81|5729.11|5730.06|5729.36|5729.81|5729.11|28
1730458380000|2024-11-01 10:53:00|5729.93|5729.23|5730.06|5729.36|5730.06|5729.36|5729.93|5729.23|63
1730458390000|2024-11-01 10:53:10|5730.31|5729.61|5730.31|5729.61|5730.56|5729.86|5730.31|5729.61|113
1730458400000|2024-11-01 10:53:20|||||||||4
1730458410000|2024-11-01 10:53:30|5730.43|5729.73|5730.56|5729.86|5730.56|5729.86|5730.43|5729.73|72
1730458420000|2024-11-01 10:53:40|5730.81|5730.11|5730.81|5730.11|5730.81|5730.11|5730.68|5729.98|42
1730458430000|2024-11-01 10:53:50|5730.56|5729.86|5731.06|5730.36|5731.06|5730.36|5730.56|5729.86|102
1730458440000|2024-11-01 10:54:00|5731.31|5730.61|5731.31|5730.61|5731.31|5730.61|5731.31|5730.61|89
1730458450000|2024-11-01 10:54:10|||||||||8
1730458460000|2024-11-01 10:54:20|5731.56|5730.86|5731.56|5730.86|5731.56|5730.86|5731.56|5730.86|60
1730458470000|2024-11-01 10:54:30|5731.43|5730.73|5731.31|5730.61|5731.43|5730.73|5731.31|5730.61|52
1730458480000|2024-11-01 10:54:40|5731.43|5730.73|5731.56|5730.86|5731.56|5730.86|5731.31|5730.61|39
1730458490000|2024-11-01 10:54:50|5731.31|5730.61|5731.81|5731.11|5731.81|5731.11|5731.31|5730.61|98
1730458500000|2024-11-01 10:55:00|5731.68|5730.98|5731.31|5730.61|5731.68|5730.98|5731.31|5730.61|76
1730458510000|2024-11-01 10:55:10|5731.06|5730.36|5731.06|5730.36|5731.18|5730.48|5731.06|5730.36|49
1730458520000|2024-11-01 10:55:20|5731.18|5730.48|5731.06|5730.36|5731.31|5730.61|5731.06|5730.36|73
1730458530000|2024-11-01 10:55:30|5731.18|5730.48|5731.31|5730.61|5731.31|5730.61|5731.18|5730.48|26
1730458540000|2024-11-01 10:55:40|5731.06|5730.36|5731.06|5730.36|5731.18|5730.48|5731.06|5730.36|54
1730458550000|2024-11-01 10:55:50|5730.81|5730.11|5730.81|5730.11|5730.81|5730.11|5730.81|5730.11|50
1730458560000|2024-11-01 10:56:00|5730.93|5730.23|5731.06|5730.36|5731.06|5730.36|5730.81|5730.11|32
1730458570000|2024-11-01 10:56:10|||||||||9
1730458580000|2024-11-01 10:56:20|||||||||24
1730458590000|2024-11-01 10:56:30|5731.18|5730.48|5731.31|5730.61|5731.31|5730.61|5731.18|5730.48|60
1730458600000|2024-11-01 10:56:40|5731.43|5730.73|5731.56|5730.86|5731.56|5730.86|5731.43|5730.73|25
1730458620000|2024-11-01 10:57:00|||||||||48
1730458630000|2024-11-01 10:57:10|5731.68|5730.98|5731.81|5731.11|5731.81|5731.11|5731.68|5730.98|66
1730458640000|2024-11-01 10:57:20|5731.93|5731.23|5732.06|5731.36|5732.06|5731.36|5731.93|5731.23|53
1730458660000|2024-11-01 10:57:40|5731.93|5731.23|5732.06|5731.36|5732.06|5731.36|5731.81|5731.11|106
1730458670000|2024-11-01 10:57:50|5732.31|5731.61|5731.56|5730.86|5732.31|5731.61|5731.56|5730.86|120
1730458680000|2024-11-01 10:58:00|5731.68|5730.98|5731.81|5731.11|5731.81|5731.11|5731.68|5730.98|43
1730458690000|2024-11-01 10:58:10|5731.68|5730.98|5731.81|5731.11|5731.81|5731.11|5731.68|5730.98|11
1730458700000|2024-11-01 10:58:20|5731.56|5730.86|5731.56|5730.86|5731.56|5730.86|5731.56|5730.86|14
1730458710000|2024-11-01 10:58:30|5731.43|5730.73|5731.56|5730.86|5731.56|5730.86|5731.31|5730.61|58
1730458720000|2024-11-01 10:58:40|5731.43|5730.73|5731.56|5730.86|5731.56|5730.86|5731.31|5730.61|38
1730458730000|2024-11-01 10:58:50|5731.31|5730.61|5731.31|5730.61|5731.31|5730.61|5731.31|5730.61|18
1730458740000|2024-11-01 10:59:00|5731.43|5730.73|5731.56|5730.86|5731.56|5730.86|5731.43|5730.73|20
1730458750000|2024-11-01 10:59:10|||||||||11
1730458760000|2024-11-01 10:59:20|5731.31|5730.61|5731.06|5730.36|5731.43|5730.73|5731.06|5730.36|64
1730458770000|2024-11-01 10:59:30|5730.93|5730.23|5730.81|5730.11|5730.93|5730.23|5730.81|5730.11|92
1730458780000|2024-11-01 10:59:40|5730.93|5730.23|5731.06|5730.36|5731.06|5730.36|5730.93|5730.23|7
1730458790000|2024-11-01 10:59:50|||||||||4
1730458800000|2024-11-01 11:00:00|5731.18|5730.48|5730.81|5730.11|5731.18|5730.48|5730.56|5729.86|213
1730458810000|2024-11-01 11:00:10|5730.56|5729.86|5730.68|5729.98|5730.68|5729.98|5730.56|5729.86|39
1730458820000|2024-11-01 11:00:20|5730.81|5730.11|5730.81|5730.11|5731.06|5730.36|5730.81|5730.11|61
1730458830000|2024-11-01 11:00:30|5730.68|5729.98|5730.56|5729.86|5730.68|5729.98|5730.56|5729.86|58
1730458840000|2024-11-01 11:00:40|5730.43|5729.73|5730.31|5729.61|5730.56|5729.86|5730.31|5729.61|63
1730458850000|2024-11-01 11:00:50|5730.06|5729.36|5730.31|5729.61|5730.31|5729.61|5730.06|5729.36|77
1730458860000|2024-11-01 11:01:00|5730.56|5729.86|5731.06|5730.36|5731.06|5730.36|5730.31|5729.61|93
1730458870000|2024-11-01 11:01:10|5730.81|5730.11|5730.56|5729.86|5730.81|5730.11|5730.56|5729.86|21
1730458880000|2024-11-01 11:01:20|5730.31|5729.61|5730.31|5729.61|5730.56|5729.86|5730.31|5729.61|51
1730458890000|2024-11-01 11:01:30|5730.56|5729.86|5730.81|5730.11|5730.93|5730.23|5730.56|5729.86|74
1730458900000|2024-11-01 11:01:40|5730.56|5729.86|5730.56|5729.86|5730.56|5729.86|5730.56|5729.86|33
1730458910000|2024-11-01 11:01:50|5730.31|5729.61|5730.31|5729.61|5730.31|5729.61|5730.31|5729.61|18
1730458920000|2024-11-01 11:02:00|5730.43|5729.73|5730.56|5729.86|5730.56|5729.86|5730.43|5729.73|31
1730458930000|2024-11-01 11:02:10|||||||||2
1730458940000|2024-11-01 11:02:20|5730.81|5730.11|5730.81|5730.11|5730.81|5730.11|5730.68|5729.98|49
1730458950000|2024-11-01 11:02:30|||||||||6
1730458960000|2024-11-01 11:02:40|5731.06|5730.36|5731.06|5730.36|5731.06|5730.36|5731.06|5730.36|25
1730458970000|2024-11-01 11:02:50|||||||||15
1730458980000|2024-11-01 11:03:00|5730.31|5729.61|5730.06|5729.36|5730.31|5729.61|5730.06|5729.36|234
1730458990000|2024-11-01 11:03:10|5730.18|5729.48|5730.06|5729.36|5730.31|5729.61|5730.06|5729.36|55
1730459000000|2024-11-01 11:03:20|5729.81|5729.11|5729.81|5729.11|5729.81|5729.11|5729.81|5729.11|65
1730459010000|2024-11-01 11:03:30|||||||||19
1730459020000|2024-11-01 11:03:40|5729.68|5728.98|5729.31|5728.61|5729.68|5728.98|5729.31|5728.61|243
1730459030000|2024-11-01 11:03:50|5729.56|5728.86|5729.31|5728.61|5729.56|5728.86|5729.31|5728.61|134
1730459040000|2024-11-01 11:04:00|5729.56|5728.86|5729.56|5728.86|5729.81|5729.11|5729.56|5728.86|79
1730459050000|2024-11-01 11:04:10|5729.31|5728.61|5729.56|5728.86|5729.56|5728.86|5729.31|5728.61|32
1730459060000|2024-11-01 11:04:20|5729.43|5728.73|5729.31|5728.61|5729.43|5728.73|5729.06|5728.36|41
1730459070000|2024-11-01 11:04:30|5729.56|5728.86|5729.56|5728.86|5729.56|5728.86|5729.56|5728.86|33
1730459080000|2024-11-01 11:04:40|5729.43|5728.73|5729.31|5728.61|5729.43|5728.73|5729.31|5728.61|18
1730459090000|2024-11-01 11:04:50|5729.43|5728.73|5729.81|5729.11|5729.81|5729.11|5729.31|5728.61|70
1730459100000|2024-11-01 11:05:00|5730.06|5729.36|5729.68|5728.98|5730.06|5729.36|5729.68|5728.98|41
1730459110000|2024-11-01 11:05:10|5729.56|5728.86|5729.43|5728.73|5729.81|5729.11|5729.31|5728.61|67
1730459120000|2024-11-01 11:05:20|5729.31|5728.61|5729.31|5728.61|5729.56|5728.86|5729.31|5728.61|53
1730459130000|2024-11-01 11:05:30|5729.43|5728.73|5729.31|5728.61|5729.56|5728.86|5729.31|5728.61|37
1730459140000|2024-11-01 11:05:40|5729.06|5728.36|5729.06|5728.36|5729.06|5728.36|5729.06|5728.36|31
1730459150000|2024-11-01 11:05:50|5728.81|5728.11|5728.81|5728.11|5728.81|5728.11|5728.56|5727.86|58
1730459160000|2024-11-01 11:06:00|5728.68|5727.98|5728.68|5727.98|5728.81|5728.11|5728.56|5727.86|29
1730459170000|2024-11-01 11:06:10|5728.56|5727.86|5728.81|5728.11|5728.81|5728.11|5728.56|5727.86|14
1730459180000|2024-11-01 11:06:20|5728.68|5727.98|5728.31|5727.61|5728.68|5727.98|5728.31|5727.61|32
1730459190000|2024-11-01 11:06:30|5728.56|5727.86|5728.31|5727.61|5728.56|5727.86|5728.31|5727.61|58
1730459200000|2024-11-01 11:06:40|5728.56|5727.86|5728.31|5727.61|5728.56|5727.86|5728.31|5727.61|60
1730459210000|2024-11-01 11:06:50|5728.06|5727.36|5728.06|5727.36|5728.06|5727.36|5728.06|5727.36|28
1730459220000|2024-11-01 11:07:00|5727.81|5727.11|5727.81|5727.11|5727.81|5727.11|5727.81|5727.11|102
1730459230000|2024-11-01 11:07:10|5727.68|5726.98|5727.81|5727.11|5727.81|5727.11|5727.68|5726.98|52
1730459240000|2024-11-01 11:07:20|5727.56|5726.86|5727.56|5726.86|5727.56|5726.86|5727.56|5726.86|46
1730459250000|2024-11-01 11:07:30|5727.31|5726.61|5727.06|5726.36|5727.31|5726.61|5727.06|5726.36|87
1730459260000|2024-11-01 11:07:40|5726.81|5726.11|5727.31|5726.61|5727.31|5726.61|5726.81|5726.11|70
1730459270000|2024-11-01 11:07:50|||||||||14
1730459280000|2024-11-01 11:08:00|5727.06|5726.36|5727.06|5726.36|5727.31|5726.61|5727.06|5726.36|44
1730459290000|2024-11-01 11:08:10|||||||||10
1730459300000|2024-11-01 11:08:20|5726.93|5726.23|5727.06|5726.36|5727.06|5726.36|5726.93|5726.23|28
1730459310000|2024-11-01 11:08:30|5727.31|5726.61|5727.56|5726.86|5727.56|5726.86|5727.31|5726.61|61
1730459320000|2024-11-01 11:08:40|5727.81|5727.11|5727.81|5727.11|5727.81|5727.11|5727.81|5727.11|32
1730459330000|2024-11-01 11:08:50|5727.56|5726.86|5727.56|5726.86|5727.56|5726.86|5727.31|5726.61|84
1730459340000|2024-11-01 11:09:00|5727.43|5726.73|5727.56|5726.86|5727.56|5726.86|5727.31|5726.61|44
1730459350000|2024-11-01 11:09:10|5727.43|5726.73|5727.06|5726.36|5727.43|5726.73|5727.06|5726.36|25
1730459360000|2024-11-01 11:09:20|5727.31|5726.61|5727.31|5726.61|5727.31|5726.61|5727.31|5726.61|19
1730459370000|2024-11-01 11:09:30|5727.56|5726.86|5727.56|5726.86|5727.56|5726.86|5727.56|5726.86|58
1730459380000|2024-11-01 11:09:40|||||||||1
1730459390000|2024-11-01 11:09:50|5727.31|5726.61|5727.31|5726.61|5727.43|5726.73|5727.31|5726.61|65
1730459400000|2024-11-01 11:10:00|5727.43|5726.73|5727.31|5726.61|5727.56|5726.86|5727.31|5726.61|43
1730459420000|2024-11-01 11:10:20|5727.43|5726.73|5727.56|5726.86|5727.56|5726.86|5727.43|5726.73|16
1730459430000|2024-11-01 11:10:30|5727.68|5726.98|5727.81|5727.11|5727.81|5727.11|5727.68|5726.98|13
1730459440000|2024-11-01 11:10:40|5727.56|5726.86|5728.06|5727.36|5728.06|5727.36|5727.56|5726.86|81
1730459450000|2024-11-01 11:10:50|5728.31|5727.61|5728.31|5727.61|5728.31|5727.61|5728.31|5727.61|14
1730459460000|2024-11-01 11:11:00|5728.43|5727.73|5728.56|5727.86|5728.56|5727.86|5728.43|5727.73|44
1730459470000|2024-11-01 11:11:10|5728.31|5727.61|5728.56|5727.86|5728.56|5727.86|5728.31|5727.61|30
1730459480000|2024-11-01 11:11:20|5728.68|5727.98|5728.81|5728.11|5728.81|5728.11|5728.68|5727.98|31
1730459490000|2024-11-01 11:11:30|||||||||24
1730459500000|2024-11-01 11:11:40|5728.68|5727.98|5728.56|5727.86|5728.68|5727.98|5728.56|5727.86|44
1730459510000|2024-11-01 11:11:50|||||||||21
1730459520000|2024-11-01 11:12:00|5728.68|5727.98|5728.56|5727.86|5728.81|5728.11|5728.56|5727.86|55
1730459530000|2024-11-01 11:12:10|||||||||2
1730459540000|2024-11-01 11:12:20|5728.81|5728.11|5728.81|5728.11|5728.81|5728.11|5728.56|5727.86|58
1730459550000|2024-11-01 11:12:30|||||||||8
1730459560000|2024-11-01 11:12:40|||||||||31
1730459570000|2024-11-01 11:12:50|5729.06|5728.36|5729.06|5728.36|5729.06|5728.36|5728.81|5728.11|47
1730459580000|2024-11-01 11:13:00|5728.93|5728.23|5728.81|5728.11|5728.93|5728.23|5728.81|5728.11|53
1730459590000|2024-11-01 11:13:10|5728.68|5727.98|5729.06|5728.36|5729.06|5728.36|5728.56|5727.86|43
1730459600000|2024-11-01 11:13:20|||||||||11
1730459610000|2024-11-01 11:13:30|5729.18|5728.48|5729.06|5728.36|5729.31|5728.61|5729.06|5728.36|85
1730459620000|2024-11-01 11:13:40|5728.93|5728.23|5728.81|5728.11|5729.06|5728.36|5728.81|5728.11|29
1730459630000|2024-11-01 11:13:50|5728.68|5727.98|5728.81|5728.11|5728.81|5728.11|5728.68|5727.98|25
1730459640000|2024-11-01 11:14:00|5728.68|5727.98|5728.56|5727.86|5728.68|5727.98|5728.56|5727.86|147
1730459650000|2024-11-01 11:14:10|5728.81|5728.11|5728.81|5728.11|5728.81|5728.11|5728.81|5728.11|115
1730459660000|2024-11-01 11:14:20|5728.68|5727.98|5728.81|5728.11|5728.81|5728.11|5728.68|5727.98|45
1730459670000|2024-11-01 11:14:30|||||||||2
1730459680000|2024-11-01 11:14:40|5729.31|5728.61|5729.56|5728.86|5729.56|5728.86|5729.31|5728.61|102
1730459690000|2024-11-01 11:14:50|5729.68|5728.98|5729.81|5729.11|5729.81|5729.11|5729.68|5728.98|33
1730459700000|2024-11-01 11:15:00|5730.06|5729.36|5730.06|5729.36|5730.06|5729.36|5729.93|5729.23|56
1730459710000|2024-11-01 11:15:10|||||||||32
1730459730000|2024-11-01 11:15:30|5730.18|5729.48|5730.31|5729.61|5730.31|5729.61|5730.18|5729.48|39
1730459740000|2024-11-01 11:15:40|5730.56|5729.86|5730.56|5729.86|5730.56|5729.86|5730.56|5729.86|104
1730459750000|2024-11-01 11:15:50|||||||||17
1730459770000|2024-11-01 11:16:10|5730.68|5729.98|5730.81|5730.11|5730.81|5730.11|5730.68|5729.98|77
1730459780000|2024-11-01 11:16:20|||||||||3
1730459790000|2024-11-01 11:16:30|5730.93|5730.23|5731.06|5730.36|5731.06|5730.36|5730.93|5730.23|63
1730459800000|2024-11-01 11:16:40|||||||||3
1730459810000|2024-11-01 11:16:50|||||||||5
1730459820000|2024-11-01 11:17:00|5730.93|5730.23|5730.81|5730.11|5730.93|5730.23|5730.68|5729.98|147
1730459830000|2024-11-01 11:17:10|5731.06|5730.36|5731.06|5730.36|5731.06|5730.36|5731.06|5730.36|30
1730459840000|2024-11-01 11:17:20|5731.31|5730.61|5731.31|5730.61|5731.31|5730.61|5731.31|5730.61|45
1730459850000|2024-11-01 11:17:30|||||||||3
1730459860000|2024-11-01 11:17:40|5731.18|5730.48|5731.06|5730.36|5731.31|5730.61|5731.06|5730.36|82
1730459870000|2024-11-01 11:17:50|5730.81|5730.11|5730.56|5729.86|5730.81|5730.11|5730.56|5729.86|59
1730459880000|2024-11-01 11:18:00|||||||||6
1730459890000|2024-11-01 11:18:10|5730.43|5729.73|5730.31|5729.61|5730.56|5729.86|5730.31|5729.61|99
1730459900000|2024-11-01 11:18:20|||||||||24
1730459910000|2024-11-01 11:18:30|5730.43|5729.73|5730.56|5729.86|5730.81|5730.11|5730.43|5729.73|55
1730459920000|2024-11-01 11:18:40|||||||||27
1730459930000|2024-11-01 11:18:50|||||||||3
1730459940000|2024-11-01 11:19:00|5730.81|5730.11|5730.81|5730.11|5730.81|5730.11|5730.81|5730.11|29
1730459950000|2024-11-01 11:19:10|5731.06|5730.36|5730.81|5730.11|5731.06|5730.36|5730.81|5730.11|64
1730459980000|2024-11-01 11:19:40|||||||||62
1730459990000|2024-11-01 11:19:50|5730.93|5730.23|5730.81|5730.11|5730.93|5730.23|5730.68|5729.98|78
1730460000000|2024-11-01 11:20:00|5730.56|5729.86|5730.56|5729.86|5730.68|5729.98|5730.56|5729.86|61
1730460010000|2024-11-01 11:20:10|5730.81|5730.11|5730.81|5730.11|5730.81|5730.11|5730.68|5729.98|76
1730460020000|2024-11-01 11:20:20|5730.93|5730.23|5730.93|5730.23|5730.93|5730.23|5730.93|5730.23|3
1730460030000|2024-11-01 11:20:30|5731.06|5730.36|5730.56|5729.86|5731.06|5730.36|5730.31|5729.61|254
1730460040000|2024-11-01 11:20:40|5730.68|5729.98|5730.56|5729.86|5730.81|5730.11|5730.56|5729.86|45
1730460050000|2024-11-01 11:20:50|||||||||6
1730460060000|2024-11-01 11:21:00|||||||||23
1730460070000|2024-11-01 11:21:10|5730.81|5730.11|5730.81|5730.11|5730.81|5730.11|5730.81|5730.11|42
1730460080000|2024-11-01 11:21:20|||||||||2
1730460090000|2024-11-01 11:21:30|5731.06|5730.36|5731.31|5730.61|5731.31|5730.61|5731.06|5730.36|64
1730460100000|2024-11-01 11:21:40|5731.18|5730.48|5731.56|5730.86|5731.56|5730.86|5731.18|5730.48|86
1730460110000|2024-11-01 11:21:50|5731.43|5730.73|5731.81|5731.11|5731.81|5731.11|5731.31|5730.61|175
1730460120000|2024-11-01 11:22:00|||||||||8
1730460140000|2024-11-01 11:22:20|5731.93|5731.23|5732.06|5731.36|5732.06|5731.36|5731.93|5731.23|43
1730460150000|2024-11-01 11:22:30|||||||||3
1730460160000|2024-11-01 11:22:40|||||||||40
1730460170000|2024-11-01 11:22:50|5731.93|5731.23|5731.31|5730.61|5731.93|5731.23|5731.31|5730.61|93
1730460180000|2024-11-01 11:23:00|5731.43|5730.73|5731.31|5730.61|5731.43|5730.73|5730.81|5730.11|117
1730460190000|2024-11-01 11:23:10|5731.18|5730.48|5731.31|5730.61|5731.31|5730.61|5731.18|5730.48|36
1730460210000|2024-11-01 11:23:30|5731.43|5730.73|5731.31|5730.61|5731.43|5730.73|5731.31|5730.61|43
1730460220000|2024-11-01 11:23:40|||||||||10
1730460230000|2024-11-01 11:23:50|5731.18|5730.48|5731.06|5730.36|5731.31|5730.61|5731.06|5730.36|31
1730460240000|2024-11-01 11:24:00|5731.18|5730.48|5730.81|5730.11|5731.18|5730.48|5730.81|5730.11|58
1730460260000|2024-11-01 11:24:20|||||||||45
1730460270000|2024-11-01 11:24:30|||||||||1
1730460280000|2024-11-01 11:24:40|5730.93|5730.23|5730.81|5730.11|5730.93|5730.23|5730.81|5730.11|88
1730460290000|2024-11-01 11:24:50|||||||||33
1730460300000|2024-11-01 11:25:00|||||||||2
1730460310000|2024-11-01 11:25:10|5730.56|5729.86|5730.56|5729.86|5730.56|5729.86|5730.56|5729.86|61
1730460320000|2024-11-01 11:25:20|5730.43|5729.73|5730.56|5729.86|5730.56|5729.86|5730.31|5729.61|35
1730460330000|2024-11-01 11:25:30|5730.81|5730.11|5731.31|5730.61|5731.31|5730.61|5730.81|5730.11|106
1730460340000|2024-11-01 11:25:40|5731.43|5730.73|5731.31|5730.61|5731.43|5730.73|5731.31|5730.61|21
1730460350000|2024-11-01 11:25:50|||||||||6
1730460360000|2024-11-01 11:26:00|||||||||1
1730460370000|2024-11-01 11:26:10|||||||||43
1730460380000|2024-11-01 11:26:20|5731.56|5730.86|5731.56|5730.86|5731.56|5730.86|5731.56|5730.86|26
1730460390000|2024-11-01 11:26:30|5731.43|5730.73|5731.56|5730.86|5731.56|5730.86|5731.31|5730.61|44
1730460400000|2024-11-01 11:26:40|5731.43|5730.73|5731.56|5730.86|5731.56|5730.86|5731.43|5730.73|21
1730460410000|2024-11-01 11:26:50|5731.43|5730.73|5731.56|5730.86|5731.56|5730.86|5731.43|5730.73|58
1730460420000|2024-11-01 11:27:00|5731.31|5730.61|5731.31|5730.61|5731.31|5730.61|5731.31|5730.61|121
1730460430000|2024-11-01 11:27:10|5731.43|5730.73|5731.56|5730.86|5731.56|5730.86|5731.43|5730.73|48
1730460440000|2024-11-01 11:27:20|||||||||10
1730460450000|2024-11-01 11:27:30|||||||||1
1730460460000|2024-11-01 11:27:40|5731.31|5730.61|5731.06|5730.36|5731.31|5730.61|5731.06|5730.36|136
1730460470000|2024-11-01 11:27:50|5730.93|5730.23|5730.56|5729.86|5730.93|5730.23|5730.56|5729.86|50
1730460480000|2024-11-01 11:28:00|5730.43|5729.73|5730.06|5729.36|5730.43|5729.73|5730.06|5729.36|86
1730460490000|2024-11-01 11:28:10|||||||||3
1730460500000|2024-11-01 11:28:20|||||||||2
1730460510000|2024-11-01 11:28:30|5730.31|5729.61|5730.18|5729.48|5730.31|5729.61|5730.18|5729.48|72
1730460520000|2024-11-01 11:28:40|5730.31|5729.61|5730.56|5729.86|5730.56|5729.86|5730.31|5729.61|27
1730460530000|2024-11-01 11:28:50|5730.81|5730.11|5730.81|5730.11|5730.81|5730.11|5730.81|5730.11|41
1730460540000|2024-11-01 11:29:00|5730.68|5729.98|5730.81|5730.11|5730.81|5730.11|5730.56|5729.86|30
1730460550000|2024-11-01 11:29:10|5730.68|5729.98|5730.56|5729.86|5730.68|5729.98|5730.56|5729.86|15
1730460570000|2024-11-01 11:29:30|||||||||38
1730460580000|2024-11-01 11:29:40|5730.43|5729.73|5730.56|5729.86|5730.56|5729.86|5730.43|5729.73|3
1730460590000|2024-11-01 11:29:50|5730.68|5729.98|5730.81|5730.11|5730.81|5730.11|5730.68|5729.98|27
1730460610000|2024-11-01 11:30:10|5731.06|5730.36|5730.81|5730.11|5731.06|5730.36|5730.81|5730.11|41
1730460620000|2024-11-01 11:30:20|||||||||2
1730460630000|2024-11-01 11:30:30|5731.06|5730.36|5731.06|5730.36|5731.06|5730.36|5731.06|5730.36|111
1730460640000|2024-11-01 11:30:40|5731.31|5730.61|5731.31|5730.61|5731.31|5730.61|5731.31|5730.61|69
1730460650000|2024-11-01 11:30:50|5731.06|5730.36|5731.06|5730.36|5731.18|5730.48|5731.06|5730.36|30
1730460660000|2024-11-01 11:31:00|5731.31|5730.61|5731.06|5730.36|5731.31|5730.61|5731.06|5730.36|35
1730460670000|2024-11-01 11:31:10|5731.31|5730.61|5731.56|5730.86|5731.56|5730.86|5731.31|5730.61|75
1730460680000|2024-11-01 11:31:20|||||||||20
1730460690000|2024-11-01 11:31:30|5731.81|5731.11|5731.81|5731.11|5732.06|5731.36|5731.81|5731.11|43
1730460700000|2024-11-01 11:31:40|5731.93|5731.23|5732.06|5731.36|5732.06|5731.36|5731.81|5731.11|67
1730460710000|2024-11-01 11:31:50|||||||||13
1730460720000|2024-11-01 11:32:00|5731.93|5731.23|5731.81|5731.11|5731.93|5731.23|5731.81|5731.11|9
1730460730000|2024-11-01 11:32:10|||||||||5
1730460740000|2024-11-01 11:32:20|5731.56|5730.86|5731.56|5730.86|5731.56|5730.86|5731.56|5730.86|71
1730460750000|2024-11-01 11:32:30|5731.81|5731.11|5731.56|5730.86|5731.81|5731.11|5731.56|5730.86|27
1730460760000|2024-11-01 11:32:40|5731.81|5731.11|5731.81|5731.11|5731.81|5731.11|5731.56|5730.86|47
1730460770000|2024-11-01 11:32:50|5731.68|5730.98|5731.56|5730.86|5731.68|5730.98|5731.56|5730.86|8
1730460780000|2024-11-01 11:33:00|5731.31|5730.61|5731.31|5730.61|5731.56|5730.86|5731.31|5730.61|39
1730460790000|2024-11-01 11:33:10|||||||||33
1730460810000|2024-11-01 11:33:30|5731.18|5730.48|5731.06|5730.36|5731.18|5730.48|5731.06|5730.36|24
1730460820000|2024-11-01 11:33:40|5731.31|5730.61|5731.31|5730.61|5731.31|5730.61|5731.31|5730.61|17
1730460830000|2024-11-01 11:33:50|||||||||1
1730460840000|2024-11-01 11:34:00|5731.43|5730.73|5731.56|5730.86|5731.56|5730.86|5731.43|5730.73|70
1730460850000|2024-11-01 11:34:10|||||||||1
1730460860000|2024-11-01 11:34:20|5731.68|5730.98|5732.31|5731.61|5732.31|5731.61|5731.68|5730.98|75
1730460870000|2024-11-01 11:34:30|5731.81|5731.11|5731.81|5731.11|5731.81|5731.11|5731.56|5730.86|107
1730460880000|2024-11-01 11:34:40|||||||||152
1730460890000|2024-11-01 11:34:50|5731.93|5731.23|5731.81|5731.11|5732.06|5731.36|5731.81|5731.11|69
1730460900000|2024-11-01 11:35:00|5732.31|5731.61|5732.31|5731.61|5732.31|5731.61|5732.06|5731.36|90
1730460910000|2024-11-01 11:35:10|||||||||41
1730460920000|2024-11-01 11:35:20|||||||||40
1730460930000|2024-11-01 11:35:30|5732.81|5732.11|5733.31|5732.61|5733.31|5732.61|5732.81|5732.11|198
1730460940000|2024-11-01 11:35:40|5733.18|5732.48|5733.56|5732.86|5733.56|5732.86|5733.18|5732.48|83
1730460950000|2024-11-01 11:35:50|5733.68|5732.98|5733.81|5733.11|5733.81|5733.11|5733.68|5732.98|80
1730460960000|2024-11-01 11:36:00|5733.68|5732.98|5733.31|5732.61|5733.68|5732.98|5733.31|5732.61|122
1730460970000|2024-11-01 11:36:10|5733.18|5732.48|5733.06|5732.36|5733.18|5732.48|5733.06|5732.36|111
1730460980000|2024-11-01 11:36:20|5733.18|5732.48|5733.31|5732.61|5733.31|5732.61|5733.18|5732.48|43
1730460990000|2024-11-01 11:36:30|5733.56|5732.86|5733.31|5732.61|5733.56|5732.86|5733.31|5732.61|17
1730461000000|2024-11-01 11:36:40|5733.18|5732.48|5732.81|5732.11|5733.18|5732.48|5732.81|5732.11|103
1730461010000|2024-11-01 11:36:50|5733.06|5732.36|5733.06|5732.36|5733.06|5732.36|5733.06|5732.36|19
1730461020000|2024-11-01 11:37:00|||||||||16
1730461030000|2024-11-01 11:37:10|5733.18|5732.48|5733.31|5732.61|5733.31|5732.61|5733.06|5732.36|85
1730461040000|2024-11-01 11:37:20|5733.18|5732.48|5733.06|5732.36|5733.18|5732.48|5733.06|5732.36|53
1730461050000|2024-11-01 11:37:30|5733.18|5732.48|5733.06|5732.36|5733.18|5732.48|5733.06|5732.36|24
1730461060000|2024-11-01 11:37:40|5732.56|5731.86|5732.31|5731.61|5732.56|5731.86|5732.31|5731.61|122
1730461070000|2024-11-01 11:37:50|5732.56|5731.86|5732.81|5732.11|5732.81|5732.11|5732.56|5731.86|64
1730461080000|2024-11-01 11:38:00|5732.68|5731.98|5732.56|5731.86|5732.68|5731.98|5732.56|5731.86|32
1730461090000|2024-11-01 11:38:10|||||||||18
1730461110000|2024-11-01 11:38:30|||||||||8
1730461120000|2024-11-01 11:38:40|5732.43|5731.73|5732.31|5731.61|5732.43|5731.73|5732.31|5731.61|15
1730461130000|2024-11-01 11:38:50|5732.56|5731.86|5732.31|5731.61|5732.56|5731.86|5732.31|5731.61|49
1730461140000|2024-11-01 11:39:00|5732.56|5731.86|5732.81|5732.11|5732.81|5732.11|5732.56|5731.86|28
1730461150000|2024-11-01 11:39:10|5732.68|5731.98|5732.68|5731.98|5732.81|5732.11|5732.56|5731.86|51
1730461160000|2024-11-01 11:39:20|5732.56|5731.86|5732.31|5731.61|5732.56|5731.86|5732.31|5731.61|18
1730461170000|2024-11-01 11:39:30|5732.43|5731.73|5732.31|5731.61|5732.56|5731.86|5732.31|5731.61|38
1730461180000|2024-11-01 11:39:40|5732.43|5731.73|5732.81|5732.11|5732.81|5732.11|5732.43|5731.73|72
1730461190000|2024-11-01 11:39:50|5732.68|5731.98|5732.68|5731.98|5732.81|5732.11|5732.68|5731.98|27
1730461200000|2024-11-01 11:40:00|5732.81|5732.11|5733.31|5732.61|5733.31|5732.61|5732.81|5732.11|115
1730461210000|2024-11-01 11:40:10|5733.06|5732.36|5733.06|5732.36|5733.06|5732.36|5733.06|5732.36|35
1730461220000|2024-11-01 11:40:20|5732.81|5732.11|5732.81|5732.11|5732.81|5732.11|5732.56|5731.86|81
1730461230000|2024-11-01 11:40:30|5732.68|5731.98|5732.81|5732.11|5732.81|5732.11|5732.68|5731.98|50
1730461240000|2024-11-01 11:40:40|5733.06|5732.36|5733.06|5732.36|5733.31|5732.61|5732.93|5732.23|56
1730461250000|2024-11-01 11:40:50|5733.18|5732.48|5733.31|5732.61|5733.31|5732.61|5733.18|5732.48|54
1730461260000|2024-11-01 11:41:00|5733.06|5732.36|5733.06|5732.36|5733.06|5732.36|5733.06|5732.36|20
1730461270000|2024-11-01 11:41:10|5732.81|5732.11|5733.06|5732.36|5733.06|5732.36|5732.81|5732.11|59
1730461280000|2024-11-01 11:41:20|5732.93|5732.23|5733.06|5732.36|5733.06|5732.36|5732.93|5732.23|17
1730461290000|2024-11-01 11:41:30|5732.93|5732.23|5732.81|5732.11|5732.93|5732.23|5732.81|5732.11|33
1730461300000|2024-11-01 11:41:40|5732.93|5732.23|5733.06|5732.36|5733.06|5732.36|5732.93|5732.23|5
1730461310000|2024-11-01 11:41:50|5733.18|5732.48|5733.06|5732.36|5733.18|5732.48|5733.06|5732.36|32
1730461320000|2024-11-01 11:42:00|5732.81|5732.11|5733.06|5732.36|5733.06|5732.36|5732.81|5732.11|72
1730461330000|2024-11-01 11:42:10|5733.31|5732.61|5733.31|5732.61|5733.31|5732.61|5733.31|5732.61|32
1730461340000|2024-11-01 11:42:20|5733.06|5732.36|5733.06|5732.36|5733.06|5732.36|5733.06|5732.36|53
1730461350000|2024-11-01 11:42:30|5733.31|5732.61|5733.56|5732.86|5733.56|5732.86|5733.31|5732.61|55
1730461360000|2024-11-01 11:42:40|5733.43|5732.73|5733.56|5732.86|5733.56|5732.86|5733.43|5732.73|25
1730461370000|2024-11-01 11:42:50|5733.68|5732.98|5733.81|5733.11|5733.81|5733.11|5733.56|5732.86|134
1730461380000|2024-11-01 11:43:00|||||||||36
1730461400000|2024-11-01 11:43:20|5734.06|5733.36|5734.06|5733.36|5734.06|5733.36|5733.93|5733.23|167
1730461410000|2024-11-01 11:43:30|||||||||8
1730461420000|2024-11-01 11:43:40|5734.18|5733.48|5734.31|5733.61|5734.31|5733.61|5734.18|5733.48|87
1730461430000|2024-11-01 11:43:50|||||||||39
1730461440000|2024-11-01 11:44:00|||||||||59
1730461450000|2024-11-01 11:44:10|5734.43|5733.73|5734.56|5733.86|5734.56|5733.86|5734.43|5733.73|105
1730461460000|2024-11-01 11:44:20|5733.31|5732.61|5733.31|5732.61|5733.31|5732.61|5732.81|5732.11|665
1730461470000|2024-11-01 11:44:30|5733.18|5732.48|5733.31|5732.61|5733.31|5732.61|5733.06|5732.36|46
1730461480000|2024-11-01 11:44:40|5733.18|5732.48|5733.31|5732.61|5733.31|5732.61|5733.18|5732.48|70
1730461490000|2024-11-01 11:44:50|5733.18|5732.48|5733.31|5732.61|5733.31|5732.61|5733.18|5732.48|12
1730461500000|2024-11-01 11:45:00|5733.18|5732.48|5732.56|5731.86|5733.18|5732.48|5732.56|5731.86|70
1730461510000|2024-11-01 11:45:10|5732.81|5732.11|5733.06|5732.36|5733.06|5732.36|5732.68|5731.98|124
1730461520000|2024-11-01 11:45:20|5732.93|5732.23|5732.56|5731.86|5732.93|5732.23|5732.56|5731.86|64
1730461530000|2024-11-01 11:45:30|5732.31|5731.61|5732.31|5731.61|5732.31|5731.61|5732.31|5731.61|18
1730461540000|2024-11-01 11:45:40|5732.06|5731.36|5731.81|5731.11|5732.06|5731.36|5731.81|5731.11|37
1730461550000|2024-11-01 11:45:50|5732.06|5731.36|5731.81|5731.11|5732.06|5731.36|5731.81|5731.11|63
1730461560000|2024-11-01 11:46:00|5731.68|5730.98|5731.81|5731.11|5731.81|5731.11|5731.68|5730.98|36
1730461570000|2024-11-01 11:46:10|5731.56|5730.86|5731.56|5730.86|5731.56|5730.86|5731.56|5730.86|53
1730461580000|2024-11-01 11:46:20|5731.31|5730.61|5731.31|5730.61|5731.56|5730.86|5731.06|5730.36|229
1730461590000|2024-11-01 11:46:30|5731.18|5730.48|5731.06|5730.36|5731.31|5730.61|5731.06|5730.36|35
1730461600000|2024-11-01 11:46:40|5730.81|5730.11|5730.81|5730.11|5730.81|5730.11|5730.81|5730.11|90
1730461610000|2024-11-01 11:46:50|5730.56|5729.86|5730.56|5729.86|5730.81|5730.11|5730.56|5729.86|90
1730461620000|2024-11-01 11:47:00|5730.68|5729.98|5730.81|5730.11|5730.81|5730.11|5730.56|5729.86|92
1730461630000|2024-11-01 11:47:10|||||||||4
1730461640000|2024-11-01 11:47:20|5730.68|5729.98|5730.56|5729.86|5730.68|5729.98|5730.56|5729.86|59
1730461650000|2024-11-01 11:47:30|5730.81|5730.11|5730.56|5729.86|5730.81|5730.11|5730.56|5729.86|181
1730461660000|2024-11-01 11:47:40|||||||||9
1730461670000|2024-11-01 11:47:50|5730.43|5729.73|5730.56|5729.86|5730.56|5729.86|5730.43|5729.73|43
1730461680000|2024-11-01 11:48:00|5730.81|5730.11|5730.81|5730.11|5730.81|5730.11|5730.81|5730.11|19
1730461690000|2024-11-01 11:48:10|5730.68|5729.98|5730.81|5730.11|5730.81|5730.11|5730.56|5729.86|48
1730461700000|2024-11-01 11:48:20|5730.68|5729.98|5730.56|5729.86|5730.68|5729.98|5730.56|5729.86|27
1730461710000|2024-11-01 11:48:30|5730.68|5729.98|5730.31|5729.61|5730.68|5729.98|5730.31|5729.61|47
1730461720000|2024-11-01 11:48:40|5730.18|5729.48|5729.56|5728.86|5730.18|5729.48|5729.56|5728.86|149
1730461730000|2024-11-01 11:48:50|5729.68|5728.98|5729.81|5729.11|5729.81|5729.11|5729.68|5728.98|41
1730461740000|2024-11-01 11:49:00|5730.06|5729.36|5730.56|5729.86|5731.06|5730.36|5730.06|5729.36|229
1730461750000|2024-11-01 11:49:10|||||||||55
1730461770000|2024-11-01 11:49:30|||||||||34
1730461780000|2024-11-01 11:49:40|5730.31|5729.61|5730.31|5729.61|5730.43|5729.73|5730.31|5729.61|59
1730461790000|2024-11-01 11:49:50|5730.43|5729.73|5731.06|5730.36|5731.06|5730.36|5730.43|5729.73|63
1730461800000|2024-11-01 11:50:00|5730.81|5730.11|5730.56|5729.86|5731.06|5730.36|5730.56|5729.86|52
1730461810000|2024-11-01 11:50:10|5730.68|5729.98|5730.56|5729.86|5730.81|5730.11|5730.56|5729.86|78
1730461820000|2024-11-01 11:50:20|||||||||13
1730461830000|2024-11-01 11:50:30|5730.68|5729.98|5731.06|5730.36|5731.06|5730.36|5730.68|5729.98|67
1730461840000|2024-11-01 11:50:40|||||||||10
1730461850000|2024-11-01 11:50:50|5730.93|5730.23|5731.31|5730.61|5731.31|5730.61|5730.93|5730.23|90
1730461860000|2024-11-01 11:51:00|5731.56|5730.86|5732.06|5731.36|5732.06|5731.36|5731.56|5730.86|124
1730461870000|2024-11-01 11:51:10|5732.31|5731.61|5732.31|5731.61|5732.31|5731.61|5732.31|5731.61|99
1730461880000|2024-11-01 11:51:20|5732.56|5731.86|5732.81|5732.11|5732.81|5732.11|5732.56|5731.86|122
1730461890000|2024-11-01 11:51:30|||||||||1
1730461900000|2024-11-01 11:51:40|5732.68|5731.98|5732.81|5732.11|5732.81|5732.11|5732.68|5731.98|85
1730461910000|2024-11-01 11:51:50|||||||||2
1730461920000|2024-11-01 11:52:00|5733.06|5732.36|5732.81|5732.11|5733.06|5732.36|5732.81|5732.11|109
1730461930000|2024-11-01 11:52:10|||||||||1
1730461940000|2024-11-01 11:52:20|||||||||4
1730461950000|2024-11-01 11:52:30|5732.93|5732.23|5733.06|5732.36|5733.06|5732.36|5732.93|5732.23|96
1730461960000|2024-11-01 11:52:40|5732.93|5732.23|5732.56|5731.86|5732.93|5732.23|5732.56|5731.86|274
1730461970000|2024-11-01 11:52:50|5732.43|5731.73|5732.81|5732.11|5732.81|5732.11|5732.43|5731.73|81
1730461980000|2024-11-01 11:53:00|5733.06|5732.36|5732.81|5732.11|5733.06|5732.36|5732.81|5732.11|54
1730461990000|2024-11-01 11:53:10|||||||||3
1730462000000|2024-11-01 11:53:20|5733.06|5732.36|5732.81|5732.11|5733.06|5732.36|5732.81|5732.11|43
1730462010000|2024-11-01 11:53:30|5732.93|5732.23|5732.81|5732.11|5732.93|5732.23|5732.56|5731.86|79
1730462020000|2024-11-01 11:53:40|5732.56|5731.86|5732.06|5731.36|5732.81|5732.11|5732.06|5731.36|268
1730462030000|2024-11-01 11:53:50|5732.31|5731.61|5732.31|5731.61|5732.56|5731.86|5732.31|5731.61|83
1730462040000|2024-11-01 11:54:00|5732.43|5731.73|5732.56|5731.86|5732.56|5731.86|5732.06|5731.36|166
1730462050000|2024-11-01 11:54:10|5732.43|5731.73|5732.31|5731.61|5732.43|5731.73|5732.06|5731.36|55
1730462060000|2024-11-01 11:54:20|5732.18|5731.48|5732.31|5731.61|5732.31|5731.61|5732.18|5731.48|26
1730462070000|2024-11-01 11:54:30|5732.18|5731.48|5732.31|5731.61|5732.31|5731.61|5732.06|5731.36|14
1730462080000|2024-11-01 11:54:40|5732.18|5731.48|5732.06|5731.36|5732.18|5731.48|5732.06|5731.36|59
1730462090000|2024-11-01 11:54:50|5732.18|5731.48|5732.18|5731.48|5732.31|5731.61|5732.18|5731.48|41
1730462100000|2024-11-01 11:55:00|5732.31|5731.61|5732.31|5731.61|5732.31|5731.61|5732.18|5731.48|32
1730462110000|2024-11-01 11:55:10|||||||||2
1730462120000|2024-11-01 11:55:20|5732.43|5731.73|5732.56|5731.86|5732.56|5731.86|5732.06|5731.36|115
1730462130000|2024-11-01 11:55:30|5732.31|5731.61|5732.56|5731.86|5732.56|5731.86|5732.31|5731.61|28
1730462140000|2024-11-01 11:55:40|5732.81|5732.11|5732.81|5732.11|5732.81|5732.11|5732.81|5732.11|24
1730462150000|2024-11-01 11:55:50|5732.93|5732.23|5732.81|5732.11|5732.93|5732.23|5732.81|5732.11|59
1730462160000|2024-11-01 11:56:00|5733.06|5732.36|5733.06|5732.36|5733.06|5732.36|5732.81|5732.11|56
1730462180000|2024-11-01 11:56:20|5733.31|5732.61|5733.31|5732.61|5733.31|5732.61|5733.06|5732.36|238
1730462190000|2024-11-01 11:56:30|5733.18|5732.48|5733.56|5732.86|5733.56|5732.86|5733.18|5732.48|90
1730462200000|2024-11-01 11:56:40|5733.81|5733.11|5733.81|5733.11|5733.81|5733.11|5733.68|5732.98|66
1730462210000|2024-11-01 11:56:50|5733.56|5732.86|5733.56|5732.86|5733.56|5732.86|5733.31|5732.61|106
1730462220000|2024-11-01 11:57:00|5733.31|5732.61|5733.06|5732.36|5733.31|5732.61|5733.06|5732.36|54
1730462230000|2024-11-01 11:57:10|5732.81|5732.11|5732.56|5731.86|5732.81|5732.11|5732.56|5731.86|46
1730462240000|2024-11-01 11:57:20|||||||||65
1730462250000|2024-11-01 11:57:30|||||||||21
1730462260000|2024-11-01 11:57:40|5732.68|5731.98|5732.81|5732.11|5732.81|5732.11|5732.68|5731.98|37
1730462270000|2024-11-01 11:57:50|5732.68|5731.98|5732.56|5731.86|5732.81|5732.11|5732.56|5731.86|23
1730462280000|2024-11-01 11:58:00|5732.68|5731.98|5732.56|5731.86|5732.81|5732.11|5732.31|5731.61|103
1730462290000|2024-11-01 11:58:10|||||||||2
1730462300000|2024-11-01 11:58:20|5732.43|5731.73|5732.31|5731.61|5732.43|5731.73|5732.31|5731.61|58
1730462310000|2024-11-01 11:58:30|5732.43|5731.73|5732.56|5731.86|5732.56|5731.86|5732.43|5731.73|62
1730462320000|2024-11-01 11:58:40|5732.81|5732.11|5732.56|5731.86|5732.81|5732.11|5732.56|5731.86|16
1730462330000|2024-11-01 11:58:50|5732.68|5731.98|5732.81|5732.11|5732.81|5732.11|5732.56|5731.86|34
1730462340000|2024-11-01 11:59:00|5732.68|5731.98|5732.56|5731.86|5732.68|5731.98|5732.31|5731.61|93
1730462350000|2024-11-01 11:59:10|5732.43|5731.73|5732.31|5731.61|5732.56|5731.86|5732.31|5731.61|37
1730462360000|2024-11-01 11:59:20|5732.43|5731.73|5732.56|5731.86|5732.56|5731.86|5732.31|5731.61|70
1730462370000|2024-11-01 11:59:30|||||||||2
1730462380000|2024-11-01 11:59:40|5732.43|5731.73|5732.06|5731.36|5732.43|5731.73|5732.06|5731.36|33
1730462390000|2024-11-01 11:59:50|5731.81|5731.11|5731.81|5731.11|5731.93|5731.23|5731.81|5731.11|168
1730462400000|2024-11-01 12:00:00|5732.31|5731.61|5732.31|5731.61|5732.81|5732.11|5732.31|5731.61|465
1730462410000|2024-11-01 12:00:10|5732.43|5731.73|5732.81|5732.11|5732.81|5732.11|5732.43|5731.73|126
1730462420000|2024-11-01 12:00:20|5732.93|5732.23|5733.06|5732.36|5733.06|5732.36|5732.93|5732.23|50
1730462430000|2024-11-01 12:00:30|5732.93|5732.23|5733.06|5732.36|5733.06|5732.36|5732.81|5732.11|95
1730462440000|2024-11-01 12:00:40|5732.93|5732.23|5733.06|5732.36|5733.06|5732.36|5732.81|5732.11|51
1730462450000|2024-11-01 12:00:50|5733.18|5732.48|5733.31|5732.61|5733.31|5732.61|5733.06|5732.36|51
1730462460000|2024-11-01 12:01:00|5733.56|5732.86|5733.06|5732.36|5733.56|5732.86|5733.06|5732.36|59
1730462470000|2024-11-01 12:01:10|5733.31|5732.61|5733.06|5732.36|5733.31|5732.61|5733.06|5732.36|49
1730462480000|2024-11-01 12:01:20|5733.18|5732.48|5733.06|5732.36|5733.18|5732.48|5733.06|5732.36|10
1730462490000|2024-11-01 12:01:30|5733.18|5732.48|5733.31|5732.61|5733.31|5732.61|5733.06|5732.36|61
1730462500000|2024-11-01 12:01:40|||||||||2
1730462510000|2024-11-01 12:01:50|5733.43|5732.73|5733.31|5732.61|5733.56|5732.86|5733.31|5732.61|66
1730462520000|2024-11-01 12:02:00|5733.06|5732.36|5733.06|5732.36|5733.06|5732.36|5733.06|5732.36|61
1730462530000|2024-11-01 12:02:10|||||||||12
1730462540000|2024-11-01 12:02:20|5732.81|5732.11|5732.56|5731.86|5732.81|5732.11|5732.56|5731.86|72
1730462550000|2024-11-01 12:02:30|5732.81|5732.11|5732.81|5732.11|5732.81|5732.11|5732.81|5732.11|39
1730462560000|2024-11-01 12:02:40|5733.06|5732.36|5732.81|5732.11|5733.31|5732.61|5732.81|5732.11|120
1730462570000|2024-11-01 12:02:50|||||||||19
1730462580000|2024-11-01 12:03:00|5732.68|5731.98|5732.56|5731.86|5732.81|5732.11|5732.31|5731.61|112
1730462590000|2024-11-01 12:03:10|||||||||9
1730462600000|2024-11-01 12:03:20|5732.68|5731.98|5732.56|5731.86|5732.81|5732.11|5732.56|5731.86|33
1730462610000|2024-11-01 12:03:30|5732.68|5731.98|5732.81|5732.11|5732.81|5732.11|5732.68|5731.98|74
1730462620000|2024-11-01 12:03:40|5732.68|5731.98|5732.81|5732.11|5732.93|5732.23|5732.68|5731.98|48
1730462630000|2024-11-01 12:03:50|5732.68|5731.98|5732.81|5732.11|5732.81|5732.11|5732.68|5731.98|29
1730462640000|2024-11-01 12:04:00|5732.68|5731.98|5732.81|5732.11|5732.81|5732.11|5732.56|5731.86|79
1730462650000|2024-11-01 12:04:10|5732.93|5732.23|5732.06|5731.36|5733.06|5732.36|5732.06|5731.36|103
1730462660000|2024-11-01 12:04:20|5731.93|5731.23|5731.93|5731.23|5731.93|5731.23|5731.56|5730.86|175
1730462670000|2024-11-01 12:04:30|5732.06|5731.36|5732.31|5731.61|5732.31|5731.61|5732.06|5731.36|87
1730462680000|2024-11-01 12:04:40|5732.18|5731.48|5732.56|5731.86|5732.68|5731.98|5732.18|5731.48|77
1730462690000|2024-11-01 12:04:50|5732.31|5731.61|5732.06|5731.36|5732.31|5731.61|5731.81|5731.11|83
1730462700000|2024-11-01 12:05:00|5732.18|5731.48|5731.81|5731.11|5732.18|5731.48|5731.81|5731.11|85
1730462710000|2024-11-01 12:05:10|5731.93|5731.23|5731.81|5731.11|5731.93|5731.23|5731.81|5731.11|12
1730462720000|2024-11-01 12:05:20|5731.93|5731.23|5732.06|5731.36|5732.06|5731.36|5731.93|5731.23|54
1730462730000|2024-11-01 12:05:30|5732.18|5731.48|5731.81|5731.11|5732.31|5731.61|5731.56|5730.86|169
1730462740000|2024-11-01 12:05:40|5731.68|5730.98|5731.56|5730.86|5731.68|5730.98|5731.56|5730.86|14
1730462750000|2024-11-01 12:05:50|5731.43|5730.73|5731.56|5730.86|5731.56|5730.86|5731.43|5730.73|10
1730462760000|2024-11-01 12:06:00|5731.43|5730.73|5731.56|5730.86|5731.56|5730.86|5731.31|5730.61|226
1730462770000|2024-11-01 12:06:10|5731.31|5730.61|5731.56|5730.86|5731.56|5730.86|5731.31|5730.61|134
1730462780000|2024-11-01 12:06:20|5731.43|5730.73|5731.56|5730.86|5731.56|5730.86|5731.43|5730.73|18
1730462790000|2024-11-01 12:06:30|5731.31|5730.61|5731.31|5730.61|5731.31|5730.61|5731.31|5730.61|46
1730462800000|2024-11-01 12:06:40|5731.43|5730.73|5731.56|5730.86|5731.56|5730.86|5731.43|5730.73|9
1730462810000|2024-11-01 12:06:50|5731.43|5730.73|5731.31|5730.61|5731.56|5730.86|5731.06|5730.36|119
1730462820000|2024-11-01 12:07:00|5731.18|5730.48|5731.31|5730.61|5731.31|5730.61|5731.06|5730.36|83
1730462830000|2024-11-01 12:07:10|5731.43|5730.73|5731.81|5731.11|5732.06|5731.36|5731.43|5730.73|107
1730462840000|2024-11-01 12:07:20|5731.68|5730.98|5731.81|5731.11|5731.81|5731.11|5731.56|5730.86|79
1730462850000|2024-11-01 12:07:30|5731.93|5731.23|5732.06|5731.36|5732.06|5731.36|5731.56|5730.86|75
1730462860000|2024-11-01 12:07:40|||||||||21
1730462870000|2024-11-01 12:07:50|5731.81|5731.11|5731.93|5731.23|5731.93|5731.23|5731.81|5731.11|33
1730462880000|2024-11-01 12:08:00|5732.06|5731.36|5732.06|5731.36|5732.06|5731.36|5731.81|5731.11|37
1730462890000|2024-11-01 12:08:10|5731.81|5731.11|5731.81|5731.11|5731.81|5731.11|5731.81|5731.11|11
1730462900000|2024-11-01 12:08:20|5731.68|5730.98|5731.56|5730.86|5731.68|5730.98|5731.56|5730.86|45
1730462910000|2024-11-01 12:08:30|5731.68|5730.98|5731.81|5731.11|5731.81|5731.11|5731.68|5730.98|90
1730462930000|2024-11-01 12:08:50|5731.56|5730.86|5731.81|5731.11|5731.81|5731.11|5731.56|5730.86|35
1730462940000|2024-11-01 12:09:00|5731.68|5730.98|5731.56|5730.86|5731.81|5731.11|5731.56|5730.86|32
1730462950000|2024-11-01 12:09:10|5731.43|5730.73|5731.31|5730.61|5731.43|5730.73|5731.31|5730.61|32
1730462960000|2024-11-01 12:09:20|5731.06|5730.36|5731.31|5730.61|5731.31|5730.61|5731.06|5730.36|100
1730462970000|2024-11-01 12:09:30|||||||||6
1730462980000|2024-11-01 12:09:40|5731.43|5730.73|5731.56|5730.86|5731.56|5730.86|5731.43|5730.73|46
1730462990000|2024-11-01 12:09:50|5731.43|5730.73|5731.06|5730.36|5731.43|5730.73|5731.06|5730.36|91
1730463000000|2024-11-01 12:10:00|5730.93|5730.23|5732.06|5731.36|5732.06|5731.36|5730.93|5730.23|311
1730463020000|2024-11-01 12:10:20|5731.81|5731.11|5731.81|5731.11|5731.81|5731.11|5731.81|5731.11|88
1730463030000|2024-11-01 12:10:30|5731.68|5730.98|5731.81|5731.11|5731.93|5731.23|5731.68|5730.98|63
1730463040000|2024-11-01 12:10:40|5731.56|5730.86|5731.56|5730.86|5731.56|5730.86|5731.56|5730.86|24
1730463050000|2024-11-01 12:10:50|5731.31|5730.61|5731.56|5730.86|5731.56|5730.86|5731.31|5730.61|126
1730463060000|2024-11-01 12:11:00|||||||||9
1730463070000|2024-11-01 12:11:10|5731.68|5730.98|5731.56|5730.86|5731.81|5731.11|5731.56|5730.86|74
1730463080000|2024-11-01 12:11:20|5731.68|5730.98|5731.31|5730.61|5731.81|5731.11|5731.31|5730.61|124
1730463090000|2024-11-01 12:11:30|||||||||8
1730463100000|2024-11-01 12:11:40|5731.06|5730.36|5731.06|5730.36|5731.06|5730.36|5731.06|5730.36|108
1730463110000|2024-11-01 12:11:50|5731.18|5730.48|5731.31|5730.61|5731.31|5730.61|5731.18|5730.48|71
1730463120000|2024-11-01 12:12:00|5731.43|5730.73|5731.81|5731.11|5731.81|5731.11|5731.43|5730.73|78
1730463130000|2024-11-01 12:12:10|5731.68|5730.98|5732.06|5731.36|5732.06|5731.36|5731.68|5730.98|49
1730463140000|2024-11-01 12:12:20|5731.81|5731.11|5732.06|5731.36|5732.06|5731.36|5731.81|5731.11|80
1730463150000|2024-11-01 12:12:30|5731.93|5731.23|5732.06|5731.36|5732.06|5731.36|5731.93|5731.23|41
1730463160000|2024-11-01 12:12:40|5731.93|5731.23|5732.06|5731.36|5732.06|5731.36|5731.93|5731.23|25
1730463170000|2024-11-01 12:12:50|5731.81|5731.11|5732.31|5731.61|5732.31|5731.61|5731.81|5731.11|148
1730463180000|2024-11-01 12:13:00|5732.56|5731.86|5732.56|5731.86|5732.56|5731.86|5732.56|5731.86|48
1730463190000|2024-11-01 12:13:10|5732.68|5731.98|5732.56|5731.86|5732.81|5732.11|5732.56|5731.86|124
1730463200000|2024-11-01 12:13:20|5732.81|5732.11|5732.81|5732.11|5732.81|5732.11|5732.81|5732.11|21
1730463210000|2024-11-01 12:13:30|||||||||4
1730463220000|2024-11-01 12:13:40|||||||||7
1730463230000|2024-11-01 12:13:50|5732.93|5732.23|5733.06|5732.36|5733.06|5732.36|5732.93|5732.23|124
1730463240000|2024-11-01 12:14:00|5732.93|5732.23|5733.06|5732.36|5733.06|5732.36|5732.93|5732.23|143
1730463250000|2024-11-01 12:14:10|||||||||6
1730463260000|2024-11-01 12:14:20|5733.18|5732.48|5733.06|5732.36|5733.18|5732.48|5733.06|5732.36|49
1730463270000|2024-11-01 12:14:30|5733.31|5732.61|5732.81|5732.11|5733.31|5732.61|5732.81|5732.11|209
1730463280000|2024-11-01 12:14:40|5732.93|5732.23|5732.81|5732.11|5733.06|5732.36|5732.81|5732.11|107
1730463290000|2024-11-01 12:14:50|||||||||17
1730463300000|2024-11-01 12:15:00|5732.56|5731.86|5732.81|5732.11|5732.81|5732.11|5732.56|5731.86|97
1730463310000|2024-11-01 12:15:10|5732.93|5732.23|5732.81|5732.11|5732.93|5732.23|5732.81|5732.11|29
1730463320000|2024-11-01 12:15:20|5732.68|5731.98|5732.81|5732.11|5733.06|5732.36|5732.68|5731.98|129
1730463330000|2024-11-01 12:15:30|5732.56|5731.86|5732.43|5731.73|5732.68|5731.98|5732.31|5731.61|133
1730463340000|2024-11-01 12:15:40|5732.56|5731.86|5732.56|5731.86|5732.56|5731.86|5732.43|5731.73|27
1730463350000|2024-11-01 12:15:50|5732.43|5731.73|5732.31|5731.61|5732.56|5731.86|5732.31|5731.61|119
1730463360000|2024-11-01 12:16:00|5732.06|5731.36|5731.81|5731.11|5732.06|5731.36|5731.81|5731.11|126
1730463370000|2024-11-01 12:16:10|5731.93|5731.23|5732.18|5731.48|5732.31|5731.61|5731.93|5731.23|80
1730463380000|2024-11-01 12:16:20|5732.31|5731.61|5732.56|5731.86|5732.56|5731.86|5732.31|5731.61|148
1730463390000|2024-11-01 12:16:30|5732.31|5731.61|5732.56|5731.86|5732.56|5731.86|5732.31|5731.61|77
1730463400000|2024-11-01 12:16:40|5732.43|5731.73|5732.31|5731.61|5732.43|5731.73|5732.31|5731.61|25
1730463410000|2024-11-01 12:16:50|||||||||28
1730463420000|2024-11-01 12:17:00|5732.18|5731.48|5732.43|5731.73|5732.56|5731.86|5732.06|5731.36|130
1730463430000|2024-11-01 12:17:10|5732.56|5731.86|5732.81|5732.11|5732.81|5732.11|5732.56|5731.86|49
1730463440000|2024-11-01 12:17:20|5732.56|5731.86|5732.31|5731.61|5732.56|5731.86|5732.31|5731.61|111
1730463450000|2024-11-01 12:17:30|5731.81|5731.11|5731.06|5730.36|5731.81|5731.11|5731.06|5730.36|240
1730463460000|2024-11-01 12:17:40|5730.81|5730.11|5730.81|5730.11|5730.81|5730.11|5730.68|5729.98|98
1730463470000|2024-11-01 12:17:50|5730.56|5729.86|5730.56|5729.86|5730.81|5730.11|5730.56|5729.86|229
1730463480000|2024-11-01 12:18:00|5730.81|5730.11|5731.81|5731.11|5731.93|5731.23|5730.81|5730.11|391
1730463490000|2024-11-01 12:18:10|||||||||29
1730463500000|2024-11-01 12:18:20|5731.68|5730.98|5731.81|5731.11|5731.81|5731.11|5731.68|5730.98|66
1730463510000|2024-11-01 12:18:30|5731.68|5730.98|5731.56|5730.86|5731.68|5730.98|5731.56|5730.86|43
1730463520000|2024-11-01 12:18:40|5731.68|5730.98|5731.56|5730.86|5731.68|5730.98|5731.56|5730.86|75
1730463530000|2024-11-01 12:18:50|5731.31|5730.61|5731.31|5730.61|5731.81|5731.11|5731.31|5730.61|115
1730463540000|2024-11-01 12:19:00|5731.56|5730.86|5731.56|5730.86|5731.56|5730.86|5731.56|5730.86|75
1730463550000|2024-11-01 12:19:10|5731.68|5730.98|5732.06|5731.36|5732.06|5731.36|5731.68|5730.98|88
1730463560000|2024-11-01 12:19:20|5731.81|5731.11|5731.56|5730.86|5731.81|5731.11|5731.56|5730.86|55
1730463570000|2024-11-01 12:19:30|||||||||5
1730463580000|2024-11-01 12:19:40|5731.81|5731.11|5731.31|5730.61|5731.81|5731.11|5731.31|5730.61|250
1730463590000|2024-11-01 12:19:50|5731.56|5730.86|5732.06|5731.36|5732.06|5731.36|5731.56|5730.86|162
1730463600000|2024-11-01 12:20:00|5731.81|5731.11|5731.81|5731.11|5731.81|5731.11|5731.81|5731.11|39
1730463610000|2024-11-01 12:20:10|5732.06|5731.36|5732.06|5731.36|5732.31|5731.61|5732.06|5731.36|112
1730463620000|2024-11-01 12:20:20|5731.93|5731.23|5731.81|5731.11|5732.06|5731.36|5731.81|5731.11|49
1730463630000|2024-11-01 12:20:30|5731.93|5731.23|5731.81|5731.11|5732.06|5731.36|5731.81|5731.11|54
1730463640000|2024-11-01 12:20:40|5732.06|5731.36|5732.31|5731.61|5732.31|5731.61|5732.06|5731.36|70
1730463650000|2024-11-01 12:20:50|5732.18|5731.48|5732.56|5731.86|5732.56|5731.86|5732.18|5731.48|133
1730463660000|2024-11-01 12:21:00|5732.43|5731.73|5732.06|5731.36|5732.43|5731.73|5732.06|5731.36|76
1730463670000|2024-11-01 12:21:10|5732.18|5731.48|5732.06|5731.36|5732.31|5731.61|5731.81|5731.11|104
1730463680000|2024-11-01 12:21:20|||||||||3
1730463690000|2024-11-01 12:21:30|5731.93|5731.23|5732.06|5731.36|5732.06|5731.36|5731.93|5731.23|93
1730463700000|2024-11-01 12:21:40|5732.18|5731.48|5732.43|5731.73|5732.56|5731.86|5732.18|5731.48|116
1730463710000|2024-11-01 12:21:50|5732.56|5731.86|5732.31|5731.61|5732.56|5731.86|5732.31|5731.61|63
1730463720000|2024-11-01 12:22:00|||||||||79
1730463730000|2024-11-01 12:22:10|5732.18|5731.48|5732.56|5731.86|5732.56|5731.86|5732.18|5731.48|98
1730463740000|2024-11-01 12:22:20|5732.81|5732.11|5732.81|5732.11|5732.81|5732.11|5732.56|5731.86|82
1730463750000|2024-11-01 12:22:30|5732.56|5731.86|5732.81|5732.11|5732.81|5732.11|5732.56|5731.86|54
1730463760000|2024-11-01 12:22:40|5733.06|5732.36|5733.06|5732.36|5733.06|5732.36|5733.06|5732.36|46
1730463770000|2024-11-01 12:22:50|5733.31|5732.61|5733.31|5732.61|5733.31|5732.61|5733.06|5732.36|76
1730463780000|2024-11-01 12:23:00|5733.18|5732.48|5732.81|5732.11|5733.31|5732.61|5732.81|5732.11|117
1730463790000|2024-11-01 12:23:10|5732.56|5731.86|5733.06|5732.36|5733.06|5732.36|5732.56|5731.86|104
1730463800000|2024-11-01 12:23:20|5732.93|5732.23|5733.06|5732.36|5733.06|5732.36|5732.93|5732.23|13
1730463810000|2024-11-01 12:23:30|||||||||66
1730463820000|2024-11-01 12:23:40|5732.93|5732.23|5732.81|5732.11|5733.06|5732.36|5732.81|5732.11|54
1730463830000|2024-11-01 12:23:50|5732.68|5731.98|5732.43|5731.73|5732.81|5732.11|5732.31|5731.61|116
1730463840000|2024-11-01 12:24:00|5732.56|5731.86|5732.81|5732.11|5732.81|5732.11|5732.56|5731.86|66
1730463850000|2024-11-01 12:24:10|||||||||10
1730463860000|2024-11-01 12:24:20|5732.93|5732.23|5733.06|5732.36|5733.06|5732.36|5732.93|5732.23|136
1730463870000|2024-11-01 12:24:30|5732.81|5732.11|5732.56|5731.86|5732.81|5732.11|5732.56|5731.86|151
1730463880000|2024-11-01 12:24:40|5732.43|5731.73|5732.56|5731.86|5732.56|5731.86|5732.43|5731.73|17
1730463890000|2024-11-01 12:24:50|5732.68|5731.98|5732.81|5732.11|5732.81|5732.11|5732.68|5731.98|55
1730463900000|2024-11-01 12:25:00|5732.68|5731.98|5732.81|5732.11|5732.81|5732.11|5732.68|5731.98|27
1730463910000|2024-11-01 12:25:10|||||||||19
1730463920000|2024-11-01 12:25:20|5732.68|5731.98|5732.81|5732.11|5732.81|5732.11|5732.68|5731.98|30
1730463930000|2024-11-01 12:25:30|5732.68|5731.98|5732.56|5731.86|5732.81|5732.11|5732.56|5731.86|67
1730463940000|2024-11-01 12:25:40|5732.43|5731.73|5732.56|5731.86|5732.56|5731.86|5732.31|5731.61|160
1730463950000|2024-11-01 12:25:50|5732.68|5731.98|5732.06|5731.36|5732.81|5732.11|5731.56|5730.86|425
1730463960000|2024-11-01 12:26:00|5732.18|5731.48|5732.06|5731.36|5732.31|5731.61|5732.06|5731.36|186
1730463970000|2024-11-01 12:26:10|5731.81|5731.11|5732.06|5731.36|5732.06|5731.36|5731.56|5730.86|198
1730463980000|2024-11-01 12:26:20|5731.81|5731.11|5731.93|5731.23|5732.06|5731.36|5731.81|5731.11|199
1730463990000|2024-11-01 12:26:30|5731.81|5731.11|5731.81|5731.11|5732.06|5731.36|5731.81|5731.11|121
1730464000000|2024-11-01 12:26:40|5731.56|5730.86|5732.06|5731.36|5732.06|5731.36|5731.56|5730.86|295
1730464010000|2024-11-01 12:26:50|5731.81|5731.11|5732.06|5731.36|5732.06|5731.36|5731.81|5731.11|132
1730464020000|2024-11-01 12:27:00|5731.93|5731.23|5732.06|5731.36|5732.06|5731.36|5731.56|5730.86|232
1730464030000|2024-11-01 12:27:10|5731.81|5731.11|5731.06|5730.36|5731.93|5731.23|5731.06|5730.36|209
1730464040000|2024-11-01 12:27:20|5730.81|5730.11|5730.56|5729.86|5730.81|5730.11|5730.18|5729.48|563
1730464050000|2024-11-01 12:27:30|5730.31|5729.61|5730.56|5729.86|5730.68|5729.98|5730.18|5729.48|125
1730464060000|2024-11-01 12:27:40|5730.68|5729.98|5730.31|5729.61|5730.68|5729.98|5730.31|5729.61|148
1730464070000|2024-11-01 12:27:50|5730.56|5729.86|5730.43|5729.73|5730.81|5730.11|5730.31|5729.61|145
1730464080000|2024-11-01 12:28:00|5730.31|5729.61|5729.81|5729.11|5730.43|5729.73|5729.68|5728.98|382
1730464090000|2024-11-01 12:28:10|5730.06|5729.36|5730.31|5729.61|5730.56|5729.86|5730.06|5729.36|149
1730464100000|2024-11-01 12:28:20|5730.56|5729.86|5730.68|5729.98|5730.93|5730.23|5730.56|5729.86|200
1730464110000|2024-11-01 12:28:30|5730.56|5729.86|5730.06|5729.36|5730.81|5730.11|5730.06|5729.36|203
1730464120000|2024-11-01 12:28:40|5730.18|5729.48|5729.81|5729.11|5730.18|5729.48|5729.81|5729.11|44
1730464130000|2024-11-01 12:28:50|5729.68|5728.98|5730.18|5729.48|5730.31|5729.61|5729.68|5728.98|69
1730464140000|2024-11-01 12:29:00|5730.31|5729.61|5730.93|5730.23|5730.93|5730.23|5728.93|5728.23|398
1730464150000|2024-11-01 12:29:10|5731.06|5730.36|5730.81|5730.11|5731.31|5730.61|5730.68|5729.98|139
1730464160000|2024-11-01 12:29:20|5731.06|5730.36|5730.68|5729.98|5731.06|5730.36|5730.68|5729.98|108
1730464170000|2024-11-01 12:29:30|5730.56|5729.86|5730.18|5729.48|5730.93|5730.23|5730.18|5729.48|132
1730464180000|2024-11-01 12:29:40|5730.06|5729.36|5730.43|5729.73|5730.56|5729.86|5730.06|5729.36|63
1730464190000|2024-11-01 12:29:50|5730.31|5729.61|5729.68|5728.98|5730.43|5729.73|5729.31|5728.61|134
1730464200000|2024-11-01 12:30:00|5729.81|5729.11|5726.06|5725.36|5735.68|5734.98|5725.93|5725.23|1307
1730464210000|2024-11-01 12:30:10|5726.93|5726.23|5727.18|5726.48|5730.18|5729.48|5725.68|5724.98|1815
1730464220000|2024-11-01 12:30:20|5726.81|5726.11|5731.81|5731.11|5732.31|5731.61|5726.81|5726.11|1478
1730464230000|2024-11-01 12:30:30|5731.31|5730.61|5727.06|5726.36|5731.43|5730.73|5727.06|5726.36|893
1730464240000|2024-11-01 12:30:40|5726.81|5726.11|5728.93|5728.23|5729.56|5728.86|5726.31|5725.61|770
1730464250000|2024-11-01 12:30:50|5728.56|5727.86|5727.06|5726.36|5728.93|5728.23|5727.06|5726.36|492
1730464260000|2024-11-01 12:31:00|5727.18|5726.48|5728.56|5727.86|5729.06|5728.36|5727.18|5726.48|802
1730464270000|2024-11-01 12:31:10|5728.43|5727.73|5729.06|5728.36|5729.31|5728.61|5727.56|5726.86|476
1730464280000|2024-11-01 12:31:20|5728.81|5728.11|5731.31|5730.61|5731.56|5730.86|5728.81|5728.11|553
1730464290000|2024-11-01 12:31:30|5731.56|5730.86|5731.81|5731.11|5732.31|5731.61|5731.31|5730.61|600
1730464300000|2024-11-01 12:31:40|5731.56|5730.86|5729.93|5729.23|5731.81|5731.11|5729.81|5729.11|475
1730464310000|2024-11-01 12:31:50|5730.18|5729.48|5732.56|5731.86|5733.06|5732.36|5730.18|5729.48|506
1730464320000|2024-11-01 12:32:00|5732.81|5732.11|5734.81|5734.11|5734.81|5734.11|5732.56|5731.86|594
1730464330000|2024-11-01 12:32:10|5735.06|5734.36|5734.43|5733.73|5735.31|5734.61|5734.18|5733.48|482
1730464340000|2024-11-01 12:32:20|5734.56|5733.86|5733.31|5732.61|5734.56|5733.86|5733.31|5732.61|451
1730464350000|2024-11-01 12:32:30|5733.56|5732.86|5735.06|5734.36|5735.06|5734.36|5733.43|5732.73|339
1730464360000|2024-11-01 12:32:40|5735.56|5734.86|5737.56|5736.86|5737.68|5736.98|5735.31|5734.61|954
1730464370000|2024-11-01 12:32:50|5737.81|5737.11|5737.18|5736.48|5738.06|5737.36|5736.81|5736.11|583
1730464380000|2024-11-01 12:33:00|5737.31|5736.61|5736.56|5735.86|5739.06|5738.36|5736.31|5735.61|891
1730464390000|2024-11-01 12:33:10|5736.31|5735.61|5737.81|5737.11|5738.06|5737.36|5736.06|5735.36|582
1730464400000|2024-11-01 12:33:20|5737.56|5736.86|5736.81|5736.11|5737.56|5736.86|5736.31|5735.61|528
1730464410000|2024-11-01 12:33:30|5736.93|5736.23|5736.06|5735.36|5737.31|5736.61|5735.31|5734.61|749
1730464420000|2024-11-01 12:33:40|5735.81|5735.11|5735.06|5734.36|5736.06|5735.36|5734.56|5733.86|472
1730464430000|2024-11-01 12:33:50|5735.31|5734.61|5734.56|5733.86|5735.31|5734.61|5734.56|5733.86|219
1730464440000|2024-11-01 12:34:00|5734.68|5733.98|5736.81|5736.11|5736.81|5736.11|5734.68|5733.98|889
1730464450000|2024-11-01 12:34:10|5736.43|5735.73|5736.31|5735.61|5736.43|5735.73|5735.81|5735.11|250
1730464460000|2024-11-01 12:34:20|5736.81|5736.11|5736.81|5736.11|5737.06|5736.36|5736.56|5735.86|150
1730464470000|2024-11-01 12:34:30|5736.93|5736.23|5735.06|5734.36|5737.56|5736.86|5734.93|5734.23|477
1730464480000|2024-11-01 12:34:40|5734.81|5734.11|5735.31|5734.61|5735.81|5735.11|5734.06|5733.36|676
1730464490000|2024-11-01 12:34:50|5735.18|5734.48|5735.31|5734.61|5735.81|5735.11|5734.81|5734.11|297
1730464500000|2024-11-01 12:35:00|5735.06|5734.36|5736.31|5735.61|5736.31|5735.61|5734.56|5733.86|283
1730464510000|2024-11-01 12:35:10|5736.06|5735.36|5735.81|5735.11|5736.06|5735.36|5735.31|5734.61|203
1730464520000|2024-11-01 12:35:20|5735.56|5734.86|5736.31|5735.61|5736.68|5735.98|5735.56|5734.86|246
1730464530000|2024-11-01 12:35:30|5736.56|5735.86|5737.06|5736.36|5737.06|5736.36|5736.43|5735.73|144
1730464540000|2024-11-01 12:35:40|5737.18|5736.48|5737.43|5736.73|5737.43|5736.73|5736.56|5735.86|389
1730464550000|2024-11-01 12:35:50|5737.31|5736.61|5737.06|5736.36|5737.56|5736.86|5737.06|5736.36|198
1730464560000|2024-11-01 12:36:00|5736.93|5736.23|5738.06|5737.36|5738.06|5737.36|5736.93|5736.23|358
1730464570000|2024-11-01 12:36:10|5737.81|5737.11|5739.06|5738.36|5739.06|5738.36|5737.31|5736.61|552
1730464580000|2024-11-01 12:36:20|5738.93|5738.23|5737.81|5737.11|5738.93|5738.23|5737.81|5737.11|466
1730464590000|2024-11-01 12:36:30|5737.93|5737.23|5738.56|5737.86|5738.68|5737.98|5737.31|5736.61|630
1730464600000|2024-11-01 12:36:40|5738.68|5737.98|5738.06|5737.36|5738.81|5738.11|5738.06|5737.36|335
1730464610000|2024-11-01 12:36:50|5737.93|5737.23|5737.31|5736.61|5738.06|5737.36|5737.31|5736.61|183
1730464620000|2024-11-01 12:37:00|5737.56|5736.86|5737.81|5737.11|5737.81|5737.11|5737.31|5736.61|261
1730464630000|2024-11-01 12:37:10|5737.56|5736.86|5736.81|5736.11|5737.81|5737.11|5736.56|5735.86|294
1730464640000|2024-11-01 12:37:20|5736.68|5735.98|5736.06|5735.36|5736.68|5735.98|5735.56|5734.86|469
1730464650000|2024-11-01 12:37:30|5735.81|5735.11|5735.81|5735.11|5736.31|5735.61|5735.81|5735.11|178
1730464660000|2024-11-01 12:37:40|5735.56|5734.86|5735.81|5735.11|5736.06|5735.36|5735.56|5734.86|212
1730464670000|2024-11-01 12:37:50|5735.93|5735.23|5735.31|5734.61|5735.93|5735.23|5735.06|5734.36|216
1730464680000|2024-11-01 12:38:00|5735.18|5734.48|5735.56|5734.86|5735.56|5734.86|5735.06|5734.36|259
1730464690000|2024-11-01 12:38:10|5735.81|5735.11|5735.81|5735.11|5736.06|5735.36|5735.56|5734.86|229
1730464700000|2024-11-01 12:38:20|5736.06|5735.36|5736.06|5735.36|5736.56|5735.86|5736.06|5735.36|233
1730464710000|2024-11-01 12:38:30|5736.18|5735.48|5736.06|5735.36|5736.31|5735.61|5736.06|5735.36|65
1730464720000|2024-11-01 12:38:40|5735.56|5734.86|5735.81|5735.11|5735.81|5735.11|5735.56|5734.86|104
1730464730000|2024-11-01 12:38:50|5735.56|5734.86|5734.81|5734.11|5735.56|5734.86|5734.56|5733.86|222
1730464740000|2024-11-01 12:39:00|5734.31|5733.61|5733.81|5733.11|5734.31|5733.61|5733.56|5732.86|372
1730464750000|2024-11-01 12:39:10|5733.56|5732.86|5732.56|5731.86|5733.56|5732.86|5732.31|5731.61|497
1730464760000|2024-11-01 12:39:20|5732.31|5731.61|5732.81|5732.11|5733.43|5732.73|5732.31|5731.61|483
1730464770000|2024-11-01 12:39:30|5733.06|5732.36|5734.06|5733.36|5734.31|5733.61|5732.81|5732.11|507
1730464780000|2024-11-01 12:39:40|5734.18|5733.48|5734.56|5733.86|5734.68|5733.98|5734.06|5733.36|260
1730464790000|2024-11-01 12:39:50|5734.31|5733.61|5734.81|5734.11|5734.93|5734.23|5734.31|5733.61|216
1730464800000|2024-11-01 12:40:00|5735.06|5734.36|5735.81|5735.11|5736.06|5735.36|5735.06|5734.36|379
1730464810000|2024-11-01 12:40:10|5736.06|5735.36|5737.06|5736.36|5737.56|5736.86|5735.81|5735.11|520
1730464820000|2024-11-01 12:40:20|5737.18|5736.48|5737.06|5736.36|5737.56|5736.86|5737.06|5736.36|263
1730464830000|2024-11-01 12:40:30|5737.18|5736.48|5737.06|5736.36|5737.31|5736.61|5737.06|5736.36|107
1730464840000|2024-11-01 12:40:40|5737.18|5736.48|5737.56|5736.86|5737.56|5736.86|5737.06|5736.36|265
1730464850000|2024-11-01 12:40:50|5737.43|5736.73|5736.43|5735.73|5737.56|5736.86|5736.31|5735.61|276
1730464860000|2024-11-01 12:41:00|5736.56|5735.86|5737.31|5736.61|5737.31|5736.61|5735.81|5735.11|552
1730464870000|2024-11-01 12:41:10|5737.43|5736.73|5737.56|5736.86|5737.56|5736.86|5737.31|5736.61|131
1730464880000|2024-11-01 12:41:20|5737.43|5736.73|5737.56|5736.86|5737.56|5736.86|5737.06|5736.36|259
1730464890000|2024-11-01 12:41:30|5737.68|5736.98|5737.81|5737.11|5738.06|5737.36|5737.56|5736.86|225
1730464900000|2024-11-01 12:41:40|5738.06|5737.36|5737.81|5737.11|5738.06|5737.36|5737.81|5737.11|126
1730464910000|2024-11-01 12:41:50|5738.56|5737.86|5738.68|5737.98|5738.81|5738.11|5738.56|5737.86|360
1730464920000|2024-11-01 12:42:00|5738.56|5737.86|5739.56|5738.86|5739.81|5739.11|5738.56|5737.86|569
1730464930000|2024-11-01 12:42:10|5739.68|5738.98|5739.68|5738.98|5739.81|5739.11|5739.68|5738.98|273
1730464940000|2024-11-01 12:42:20|5739.06|5738.36|5739.06|5738.36|5739.31|5738.61|5738.81|5738.11|239
1730464950000|2024-11-01 12:42:30|5739.18|5738.48|5739.06|5738.36|5739.31|5738.61|5739.06|5738.36|161
1730464960000|2024-11-01 12:42:40|5739.31|5738.61|5739.06|5738.36|5739.31|5738.61|5738.56|5737.86|180
1730464970000|2024-11-01 12:42:50|5738.81|5738.11|5738.93|5738.23|5739.06|5738.36|5738.43|5737.73|179
1730464980000|2024-11-01 12:43:00|5738.56|5737.86|5738.31|5737.61|5738.56|5737.86|5737.81|5737.11|512
1730464990000|2024-11-01 12:43:10|5738.18|5737.48|5738.56|5737.86|5738.81|5738.11|5737.81|5737.11|299
1730465000000|2024-11-01 12:43:20|5738.68|5737.98|5738.81|5738.11|5738.81|5738.11|5738.56|5737.86|76
1730465010000|2024-11-01 12:43:30|5738.93|5738.23|5738.81|5738.11|5739.06|5738.36|5738.81|5738.11|103
1730465020000|2024-11-01 12:43:40|5738.56|5737.86|5738.56|5737.86|5738.68|5737.98|5738.56|5737.86|71
1730465030000|2024-11-01 12:43:50|5738.68|5737.98|5738.81|5738.11|5738.81|5738.11|5738.56|5737.86|91
1730465040000|2024-11-01 12:44:00|5738.93|5738.23|5738.81|5738.11|5739.31|5738.61|5738.56|5737.86|158
1730465050000|2024-11-01 12:44:10|5738.56|5737.86|5738.81|5738.11|5738.81|5738.11|5738.56|5737.86|165
1730465060000|2024-11-01 12:44:20|5738.68|5737.98|5738.93|5738.23|5739.06|5738.36|5738.68|5737.98|49
1730465070000|2024-11-01 12:44:30|5738.81|5738.11|5739.06|5738.36|5739.06|5738.36|5738.81|5738.11|94
1730465080000|2024-11-01 12:44:40|5738.93|5738.23|5739.31|5738.61|5739.31|5738.61|5738.81|5738.11|114
1730465090000|2024-11-01 12:44:50|5739.43|5738.73|5739.81|5739.11|5739.81|5739.11|5739.06|5738.36|339
1730465100000|2024-11-01 12:45:00|5739.56|5738.86|5738.81|5738.11|5739.81|5739.11|5738.56|5737.86|540
1730465110000|2024-11-01 12:45:10|5738.56|5737.86|5739.06|5738.36|5739.06|5738.36|5738.56|5737.86|162
1730465120000|2024-11-01 12:45:20|5738.93|5738.23|5738.56|5737.86|5739.06|5738.36|5738.56|5737.86|151
1730465130000|2024-11-01 12:45:30|5738.68|5737.98|5738.31|5737.61|5738.81|5738.11|5738.31|5737.61|132
1730465140000|2024-11-01 12:45:40|5738.43|5737.73|5738.31|5737.61|5739.06|5738.36|5738.31|5737.61|247
1730465150000|2024-11-01 12:45:50|5738.43|5737.73|5738.56|5737.86|5738.81|5738.11|5738.43|5737.73|57
1730465160000|2024-11-01 12:46:00|5738.31|5737.61|5738.56|5737.86|5738.56|5737.86|5737.56|5736.86|569
1730465170000|2024-11-01 12:46:10|5738.81|5738.11|5739.06|5738.36|5739.06|5738.36|5738.56|5737.86|293
1730465180000|2024-11-01 12:46:20|5738.81|5738.11|5738.06|5737.36|5738.81|5738.11|5737.81|5737.11|158
1730465190000|2024-11-01 12:46:30|5737.81|5737.11|5737.81|5737.11|5737.81|5737.11|5737.56|5736.86|98
1730465200000|2024-11-01 12:46:40|5738.06|5737.36|5737.81|5737.11|5738.06|5737.36|5737.56|5736.86|170
1730465210000|2024-11-01 12:46:50|5737.68|5736.98|5737.81|5737.11|5737.81|5737.11|5737.31|5736.61|98
1730465220000|2024-11-01 12:47:00|5738.06|5737.36|5737.31|5736.61|5738.06|5737.36|5737.31|5736.61|185
1730465230000|2024-11-01 12:47:10|5737.43|5736.73|5737.56|5736.86|5737.56|5736.86|5737.31|5736.61|90
1730465240000|2024-11-01 12:47:20|5737.68|5736.98|5737.31|5736.61|5737.81|5737.11|5737.31|5736.61|216
1730465250000|2024-11-01 12:47:30|5737.56|5736.86|5736.81|5736.11|5737.56|5736.86|5736.81|5736.11|167
1730465260000|2024-11-01 12:47:40|5736.56|5735.86|5736.56|5735.86|5736.81|5736.11|5736.56|5735.86|108
1730465270000|2024-11-01 12:47:50|5736.68|5735.98|5737.31|5736.61|5737.31|5736.61|5736.68|5735.98|142
1730465280000|2024-11-01 12:48:00|5737.43|5736.73|5738.18|5737.48|5738.31|5737.61|5737.43|5736.73|362
1730465290000|2024-11-01 12:48:10|5738.06|5737.36|5736.56|5735.86|5738.06|5737.36|5736.56|5735.86|257
1730465300000|2024-11-01 12:48:20|5736.68|5735.98|5736.56|5735.86|5737.06|5736.36|5736.56|5735.86|120
1730465310000|2024-11-01 12:48:30|5736.43|5735.73|5736.81|5736.11|5737.31|5736.61|5736.43|5735.73|391
1730465320000|2024-11-01 12:48:40|5736.68|5735.98|5736.06|5735.36|5736.68|5735.98|5736.06|5735.36|119
1730465330000|2024-11-01 12:48:50|5735.81|5735.11|5735.06|5734.36|5735.81|5735.11|5735.06|5734.36|202
1730465340000|2024-11-01 12:49:00|5734.81|5734.11|5735.81|5735.11|5735.81|5735.11|5734.56|5733.86|522
1730465350000|2024-11-01 12:49:10|5736.06|5735.36|5735.56|5734.86|5736.06|5735.36|5735.31|5734.61|182
1730465360000|2024-11-01 12:49:20|5735.31|5734.61|5735.06|5734.36|5735.56|5734.86|5735.06|5734.36|102
1730465370000|2024-11-01 12:49:30|5735.31|5734.61|5735.31|5734.61|5735.31|5734.61|5735.06|5734.36|156
1730465380000|2024-11-01 12:49:40|5735.18|5734.48|5735.06|5734.36|5735.18|5734.48|5734.81|5734.11|178
1730465390000|2024-11-01 12:49:50|5735.18|5734.48|5736.06|5735.36|5736.06|5735.36|5735.18|5734.48|171
1730465400000|2024-11-01 12:50:00|5735.81|5735.11|5734.81|5734.11|5735.81|5735.11|5734.81|5734.11|216
1730465410000|2024-11-01 12:50:10|5734.56|5733.86|5734.81|5734.11|5734.81|5734.11|5734.18|5733.48|292
1730465420000|2024-11-01 12:50:20|5734.56|5733.86|5735.31|5734.61|5735.56|5734.86|5734.56|5733.86|223
1730465430000|2024-11-01 12:50:30|5735.56|5734.86|5736.06|5735.36|5736.06|5735.36|5735.31|5734.61|151
1730465440000|2024-11-01 12:50:40|5736.18|5735.48|5736.81|5736.11|5736.81|5736.11|5736.06|5735.36|311
1730465450000|2024-11-01 12:50:50|5737.06|5736.36|5737.56|5736.86|5737.81|5737.11|5737.06|5736.36|204
1730465460000|2024-11-01 12:51:00|5737.81|5737.11|5737.81|5737.11|5738.06|5737.36|5737.56|5736.86|213
1730465470000|2024-11-01 12:51:10|5737.68|5736.98|5737.31|5736.61|5737.68|5736.98|5737.31|5736.61|105
1730465480000|2024-11-01 12:51:20|5737.06|5736.36|5737.31|5736.61|5737.31|5736.61|5737.06|5736.36|130
1730465490000|2024-11-01 12:51:30|5737.43|5736.73|5737.93|5737.23|5737.93|5737.23|5737.31|5736.61|194
1730465500000|2024-11-01 12:51:40|5738.06|5737.36|5737.81|5737.11|5738.06|5737.36|5737.81|5737.11|123
1730465510000|2024-11-01 12:51:50|5737.93|5737.23|5737.81|5737.11|5738.06|5737.36|5737.81|5737.11|59
1730465520000|2024-11-01 12:52:00|5737.93|5737.23|5738.93|5738.23|5738.93|5738.23|5737.81|5737.11|189
1730465530000|2024-11-01 12:52:10|5738.81|5738.11|5738.56|5737.86|5738.81|5738.11|5738.31|5737.61|163
1730465540000|2024-11-01 12:52:20|5738.43|5737.73|5738.31|5737.61|5738.43|5737.73|5738.06|5737.36|73
1730465550000|2024-11-01 12:52:30|5738.18|5737.48|5738.31|5737.61|5738.31|5737.61|5738.06|5737.36|127
1730465560000|2024-11-01 12:52:40|5738.18|5737.48|5738.31|5737.61|5738.56|5737.86|5738.06|5737.36|107
1730465570000|2024-11-01 12:52:50|5738.18|5737.48|5738.56|5737.86|5738.56|5737.86|5738.06|5737.36|96
1730465580000|2024-11-01 12:53:00|5738.43|5737.73|5738.31|5737.61|5738.43|5737.73|5738.18|5737.48|104
1730465590000|2024-11-01 12:53:10|5738.06|5737.36|5738.31|5737.61|5738.31|5737.61|5737.81|5737.11|112
1730465600000|2024-11-01 12:53:20|5738.18|5737.48|5738.56|5737.86|5738.56|5737.86|5738.18|5737.48|126
1730465610000|2024-11-01 12:53:30|5738.81|5738.11|5738.81|5738.11|5738.81|5738.11|5738.56|5737.86|77
1730465620000|2024-11-01 12:53:40|5738.68|5737.98|5738.56|5737.86|5738.81|5738.11|5738.56|5737.86|40
1730465630000|2024-11-01 12:53:50|5738.68|5737.98|5738.31|5737.61|5738.68|5737.98|5738.06|5737.36|111
1730465640000|2024-11-01 12:54:00|5738.06|5737.36|5739.06|5738.36|5739.06|5738.36|5738.06|5737.36|357
1730465650000|2024-11-01 12:54:10|5739.31|5738.61|5739.06|5738.36|5739.31|5738.61|5739.06|5738.36|135
1730465660000|2024-11-01 12:54:20|5738.81|5738.11|5739.31|5738.61|5739.31|5738.61|5738.81|5738.11|137
1730465670000|2024-11-01 12:54:30|5739.56|5738.86|5739.56|5738.86|5739.56|5738.86|5739.56|5738.86|67
1730465680000|2024-11-01 12:54:40|5739.31|5738.61|5739.31|5738.61|5739.31|5738.61|5739.31|5738.61|90
1730465690000|2024-11-01 12:54:50|5739.06|5738.36|5738.81|5738.11|5739.06|5738.36|5738.81|5738.11|75
1730465700000|2024-11-01 12:55:00|5738.93|5738.23|5739.31|5738.61|5739.31|5738.61|5738.81|5738.11|211
1730465710000|2024-11-01 12:55:10|5739.56|5738.86|5739.81|5739.11|5739.81|5739.11|5739.31|5738.61|219
1730465720000|2024-11-01 12:55:20|5739.68|5738.98|5739.81|5739.11|5739.81|5739.11|5739.56|5738.86|556
1730465730000|2024-11-01 12:55:30|5739.68|5738.98|5739.56|5738.86|5739.81|5739.11|5739.56|5738.86|314
1730465740000|2024-11-01 12:55:40|5739.43|5738.73|5739.43|5738.73|5739.56|5738.86|5739.06|5738.36|274
1730465750000|2024-11-01 12:55:50|5739.31|5738.61|5739.31|5738.61|5739.43|5738.73|5738.81|5738.11|168
1730465760000|2024-11-01 12:56:00|5739.43|5738.73|5739.06|5738.36|5739.43|5738.73|5739.06|5738.36|88
1730465770000|2024-11-01 12:56:10|5738.81|5738.11|5739.31|5738.61|5739.31|5738.61|5738.81|5738.11|139
1730465780000|2024-11-01 12:56:20|5739.06|5738.36|5739.06|5738.36|5739.06|5738.36|5739.06|5738.36|50
1730465790000|2024-11-01 12:56:30|5739.18|5738.48|5738.81|5738.11|5739.31|5738.61|5738.68|5737.98|160
1730465800000|2024-11-01 12:56:40|5738.93|5738.23|5738.81|5738.11|5739.18|5738.48|5738.81|5738.11|168
1730465810000|2024-11-01 12:56:50|5739.06|5738.36|5739.06|5738.36|5739.81|5739.11|5739.06|5738.36|273
1730465820000|2024-11-01 12:57:00|5739.31|5738.61|5739.31|5738.61|5739.31|5738.61|5739.06|5738.36|121
1730465830000|2024-11-01 12:57:10|5739.18|5738.48|5739.31|5738.61|5739.31|5738.61|5739.06|5738.36|50
1730465840000|2024-11-01 12:57:20|5739.06|5738.36|5739.06|5738.36|5739.06|5738.36|5739.06|5738.36|70
1730465850000|2024-11-01 12:57:30|5738.81|5738.11|5738.06|5737.36|5738.81|5738.11|5738.06|5737.36|227
1730465860000|2024-11-01 12:57:40|5738.31|5737.61|5737.81|5737.11|5738.31|5737.61|5737.81|5737.11|232
1730465870000|2024-11-01 12:57:50|5737.93|5737.23|5738.06|5737.36|5738.31|5737.61|5737.81|5737.11|180
1730465880000|2024-11-01 12:58:00|5738.18|5737.48|5738.18|5737.48|5738.31|5737.61|5738.06|5737.36|46
1730465890000|2024-11-01 12:58:10|5738.31|5737.61|5737.81|5737.11|5738.31|5737.61|5737.56|5736.86|201
1730465900000|2024-11-01 12:58:20|5737.68|5736.98|5737.81|5737.11|5738.06|5737.36|5737.56|5736.86|193
1730465910000|2024-11-01 12:58:30|5737.93|5737.23|5738.06|5737.36|5738.31|5737.61|5737.93|5737.23|79
1730465920000|2024-11-01 12:58:40|5737.81|5737.11|5737.31|5736.61|5737.81|5737.11|5737.31|5736.61|267
1730465930000|2024-11-01 12:58:50|5737.06|5736.36|5736.81|5736.11|5737.31|5736.61|5736.81|5736.11|195
1730465940000|2024-11-01 12:59:00|5737.06|5736.36|5737.06|5736.36|5737.06|5736.36|5736.81|5736.11|163
1730465950000|2024-11-01 12:59:10|5736.93|5736.23|5736.56|5735.86|5736.93|5736.23|5736.56|5735.86|123
1730465960000|2024-11-01 12:59:20|||||||||47
1730465970000|2024-11-01 12:59:30|5736.31|5735.61|5736.56|5735.86|5736.56|5735.86|5736.31|5735.61|93
1730465980000|2024-11-01 12:59:40|5736.68|5735.98|5736.68|5735.98|5736.68|5735.98|5736.31|5735.61|154
1730465990000|2024-11-01 12:59:50|5736.81|5736.11|5736.81|5736.11|5737.06|5736.36|5736.81|5736.11|160
1730466000000|2024-11-01 13:00:00|5737.06|5736.36|5736.06|5735.36|5737.06|5736.36|5735.81|5735.11|505
1730466010000|2024-11-01 13:00:10|5736.31|5735.61|5736.31|5735.61|5736.31|5735.61|5736.06|5735.36|156
1730466020000|2024-11-01 13:00:20|5736.18|5735.48|5735.56|5734.86|5736.31|5735.61|5735.56|5734.86|180
1730466030000|2024-11-01 13:00:30|5735.31|5734.61|5735.68|5734.98|5735.81|5735.11|5735.31|5734.61|201
1730466040000|2024-11-01 13:00:40|5735.81|5735.11|5736.06|5735.36|5736.31|5735.61|5735.68|5734.98|142
1730466050000|2024-11-01 13:00:50|5735.81|5735.11|5735.81|5735.11|5735.81|5735.11|5735.56|5734.86|121
1730466060000|2024-11-01 13:01:00|5735.68|5734.98|5735.81|5735.11|5735.81|5735.11|5735.31|5734.61|198
1730466070000|2024-11-01 13:01:10|5736.31|5735.61|5735.81|5735.11|5736.31|5735.61|5735.81|5735.11|206
1730466080000|2024-11-01 13:01:20|5735.93|5735.23|5735.31|5734.61|5736.06|5735.36|5735.06|5734.36|264
1730466090000|2024-11-01 13:01:30|5735.43|5734.73|5735.81|5735.11|5735.81|5735.11|5735.31|5734.61|190
1730466100000|2024-11-01 13:01:40|5735.56|5734.86|5735.81|5735.11|5735.81|5735.11|5735.56|5734.86|94
1730466110000|2024-11-01 13:01:50|5735.56|5734.86|5735.31|5734.61|5735.81|5735.11|5735.31|5734.61|98
1730466120000|2024-11-01 13:02:00|5735.43|5734.73|5735.06|5734.36|5735.56|5734.86|5735.06|5734.36|162
1730466130000|2024-11-01 13:02:10|5735.18|5734.48|5734.56|5733.86|5735.18|5734.48|5734.56|5733.86|184
1730466140000|2024-11-01 13:02:20|5734.68|5733.98|5734.56|5733.86|5734.81|5734.11|5734.56|5733.86|173
1730466150000|2024-11-01 13:02:30|5734.81|5734.11|5734.31|5733.61|5734.81|5734.11|5734.06|5733.36|299
1730466160000|2024-11-01 13:02:40|5734.06|5733.36|5734.56|5733.86|5735.06|5734.36|5734.06|5733.36|262
1730466170000|2024-11-01 13:02:50|5734.31|5733.61|5735.06|5734.36|5735.06|5734.36|5734.31|5733.61|105
1730466180000|2024-11-01 13:03:00|5734.93|5734.23|5734.81|5734.11|5735.31|5734.61|5734.81|5734.11|158
1730466190000|2024-11-01 13:03:10|5734.56|5733.86|5734.56|5733.86|5734.81|5734.11|5734.31|5733.61|126
1730466200000|2024-11-01 13:03:20|||||||||17
1730466210000|2024-11-01 13:03:30|5734.68|5733.98|5735.06|5734.36|5735.06|5734.36|5734.56|5733.86|100
1730466220000|2024-11-01 13:03:40|5734.93|5734.23|5735.56|5734.86|5735.56|5734.86|5734.81|5734.11|108
1730466230000|2024-11-01 13:03:50|5735.81|5735.11|5735.31|5734.61|5735.81|5735.11|5735.31|5734.61|100
1730466240000|2024-11-01 13:04:00|5735.06|5734.36|5735.06|5734.36|5735.06|5734.36|5735.06|5734.36|28
1730466250000|2024-11-01 13:04:10|5734.81|5734.11|5733.81|5733.11|5734.81|5734.11|5733.56|5732.86|448
1730466260000|2024-11-01 13:04:20|5733.68|5732.98|5733.56|5732.86|5733.81|5733.11|5733.56|5732.86|130
1730466270000|2024-11-01 13:04:30|5733.68|5732.98|5732.56|5731.86|5733.68|5732.98|5732.56|5731.86|266
1730466280000|2024-11-01 13:04:40|5732.31|5731.61|5732.31|5731.61|5732.56|5731.86|5732.06|5731.36|187
1730466290000|2024-11-01 13:04:50|5732.56|5731.86|5732.31|5731.61|5732.56|5731.86|5732.31|5731.61|233
1730466300000|2024-11-01 13:05:00|5732.43|5731.73|5732.31|5731.61|5732.56|5731.86|5732.06|5731.36|284
1730466310000|2024-11-01 13:05:10|5732.06|5731.36|5732.31|5731.61|5732.81|5732.11|5732.06|5731.36|320
1730466320000|2024-11-01 13:05:20|5732.43|5731.73|5731.81|5731.11|5732.43|5731.73|5731.81|5731.11|67
1730466330000|2024-11-01 13:05:30|5731.56|5730.86|5731.31|5730.61|5732.06|5731.36|5731.31|5730.61|436
1730466340000|2024-11-01 13:05:40|5731.56|5730.86|5731.31|5730.61|5731.56|5730.86|5731.06|5730.36|436
1730466350000|2024-11-01 13:05:50|5731.06|5730.36|5731.06|5730.36|5731.06|5730.36|5730.31|5729.61|988
1730466360000|2024-11-01 13:06:00|5730.81|5730.11|5732.31|5731.61|5732.31|5731.61|5730.81|5730.11|449
1730466370000|2024-11-01 13:06:10|5732.56|5731.86|5733.06|5732.36|5733.06|5732.36|5732.56|5731.86|235
1730466380000|2024-11-01 13:06:20|5732.81|5732.11|5733.31|5732.61|5733.31|5732.61|5732.81|5732.11|172
1730466390000|2024-11-01 13:06:30|5733.06|5732.36|5732.31|5731.61|5733.06|5732.36|5732.31|5731.61|194
1730466400000|2024-11-01 13:06:40|5732.06|5731.36|5732.31|5731.61|5732.31|5731.61|5731.81|5731.11|201
1730466410000|2024-11-01 13:06:50|5732.06|5731.36|5732.31|5731.61|5732.31|5731.61|5731.81|5731.11|147
1730466420000|2024-11-01 13:07:00|5732.56|5731.86|5732.81|5732.11|5732.81|5732.11|5732.43|5731.73|109
1730466430000|2024-11-01 13:07:10|5732.56|5731.86|5732.56|5731.86|5732.81|5732.11|5732.56|5731.86|178
1730466440000|2024-11-01 13:07:20|5732.68|5731.98|5732.81|5732.11|5732.81|5732.11|5732.68|5731.98|114
1730466450000|2024-11-01 13:07:30|5732.93|5732.23|5733.56|5732.86|5733.56|5732.86|5732.93|5732.23|248
1730466460000|2024-11-01 13:07:40|5733.31|5732.61|5732.56|5731.86|5733.56|5732.86|5732.56|5731.86|185
1730466470000|2024-11-01 13:07:50|5732.81|5732.11|5733.31|5732.61|5733.31|5732.61|5732.81|5732.11|83
1730466480000|2024-11-01 13:08:00|5733.56|5732.86|5734.56|5733.86|5734.56|5733.86|5733.56|5732.86|306
1730466490000|2024-11-01 13:08:10|5734.68|5733.98|5733.31|5732.61|5734.68|5733.98|5733.31|5732.61|310
1730466500000|2024-11-01 13:08:20|5733.43|5732.73|5732.81|5732.11|5733.43|5732.73|5732.81|5732.11|66
1730466510000|2024-11-01 13:08:30|5732.68|5731.98|5733.06|5732.36|5733.31|5732.61|5732.56|5731.86|116
1730466520000|2024-11-01 13:08:40|5733.18|5732.48|5733.81|5733.11|5733.81|5733.11|5733.18|5732.48|163
1730466530000|2024-11-01 13:08:50|5733.56|5732.86|5733.06|5732.36|5733.56|5732.86|5733.06|5732.36|99
1730466540000|2024-11-01 13:09:00|5733.18|5732.48|5733.31|5732.61|5733.56|5732.86|5732.81|5732.11|212
1730466550000|2024-11-01 13:09:10|5733.18|5732.48|5732.81|5732.11|5733.31|5732.61|5732.81|5732.11|90
1730466560000|2024-11-01 13:09:20|5733.06|5732.36|5733.56|5732.86|5733.81|5733.11|5732.81|5732.11|181
1730466570000|2024-11-01 13:09:30|5733.81|5733.11|5734.31|5733.61|5734.31|5733.61|5733.81|5733.11|126
1730466580000|2024-11-01 13:09:40|5734.18|5733.48|5734.06|5733.36|5734.18|5733.48|5733.81|5733.11|139
1730466590000|2024-11-01 13:09:50|5733.93|5733.23|5734.06|5733.36|5734.06|5733.36|5733.81|5733.11|58
1730466600000|2024-11-01 13:10:00|5734.31|5733.61|5734.06|5733.36|5734.56|5733.86|5734.06|5733.36|109
1730466610000|2024-11-01 13:10:10|5734.18|5733.48|5734.31|5733.61|5734.31|5733.61|5734.06|5733.36|91
1730466620000|2024-11-01 13:10:20|5734.06|5733.36|5733.56|5732.86|5734.56|5733.86|5733.56|5732.86|207
1730466630000|2024-11-01 13:10:30|5733.81|5733.11|5733.56|5732.86|5733.93|5733.23|5733.56|5732.86|102
1730466640000|2024-11-01 13:10:40|5733.31|5732.61|5732.06|5731.36|5733.31|5732.61|5732.06|5731.36|255
1730466650000|2024-11-01 13:10:50|5731.93|5731.23|5731.81|5731.11|5732.06|5731.36|5731.56|5730.86|279
1730466660000|2024-11-01 13:11:00|5731.56|5730.86|5732.06|5731.36|5732.06|5731.36|5731.56|5730.86|104
1730466670000|2024-11-01 13:11:10|5731.93|5731.23|5731.81|5731.11|5732.06|5731.36|5731.81|5731.11|88
1730466680000|2024-11-01 13:11:20|5732.06|5731.36|5731.06|5730.36|5732.31|5731.61|5731.06|5730.36|317
1730466690000|2024-11-01 13:11:30|5731.18|5730.48|5731.43|5730.73|5731.68|5730.98|5731.18|5730.48|129
1730466700000|2024-11-01 13:11:40|5731.56|5730.86|5731.56|5730.86|5732.06|5731.36|5731.56|5730.86|75
1730466710000|2024-11-01 13:11:50|5731.43|5730.73|5731.81|5731.11|5731.81|5731.11|5731.31|5730.61|89
1730466720000|2024-11-01 13:12:00|5732.06|5731.36|5733.06|5732.36|5733.06|5732.36|5732.06|5731.36|180
1730466730000|2024-11-01 13:12:10|5732.81|5732.11|5733.06|5732.36|5733.06|5732.36|5732.81|5732.11|142
1730466740000|2024-11-01 13:12:20|5732.93|5732.23|5732.81|5732.11|5733.06|5732.36|5732.68|5731.98|209
1730466750000|2024-11-01 13:12:30|5732.68|5731.98|5732.93|5732.23|5732.93|5732.23|5732.56|5731.86|63
1730466760000|2024-11-01 13:12:40|5733.06|5732.36|5733.06|5732.36|5733.06|5732.36|5732.93|5732.23|108
1730466770000|2024-11-01 13:12:50|5732.93|5732.23|5733.06|5732.36|5733.31|5732.61|5732.93|5732.23|96
1730466780000|2024-11-01 13:13:00|5732.93|5732.23|5733.06|5732.36|5733.06|5732.36|5732.31|5731.61|176
1730466790000|2024-11-01 13:13:10|5732.93|5732.23|5732.81|5732.11|5732.93|5732.23|5732.81|5732.11|46
1730466800000|2024-11-01 13:13:20|5732.93|5732.23|5733.06|5732.36|5733.06|5732.36|5732.81|5732.11|43
1730466810000|2024-11-01 13:13:30|5732.81|5732.11|5733.06|5732.36|5733.31|5732.61|5732.81|5732.11|135
1730466820000|2024-11-01 13:13:40|5732.81|5732.11|5732.56|5731.86|5732.81|5732.11|5732.56|5731.86|102
1730466830000|2024-11-01 13:13:50|5732.68|5731.98|5733.06|5732.36|5733.06|5732.36|5732.56|5731.86|169
1730466840000|2024-11-01 13:14:00|5733.31|5732.61|5733.56|5732.86|5733.56|5732.86|5733.31|5732.61|122
1730466850000|2024-11-01 13:14:10|5733.43|5732.73|5734.18|5733.48|5734.18|5733.48|5733.31|5732.61|159
1730466860000|2024-11-01 13:14:20|5734.31|5733.61|5734.06|5733.36|5734.43|5733.73|5733.81|5733.11|179
1730466870000|2024-11-01 13:14:30|5733.81|5733.11|5733.81|5733.11|5734.06|5733.36|5733.81|5733.11|76
1730466880000|2024-11-01 13:14:40|5734.06|5733.36|5733.31|5732.61|5734.06|5733.36|5733.31|5732.61|178
1730466890000|2024-11-01 13:14:50|5733.56|5732.86|5732.56|5731.86|5733.56|5732.86|5732.56|5731.86|140
1730466900000|2024-11-01 13:15:00|5732.43|5731.73|5731.56|5730.86|5732.43|5731.73|5731.43|5730.73|243
1730466910000|2024-11-01 13:15:10|5731.43|5730.73|5731.56|5730.86|5731.56|5730.86|5731.43|5730.73|97
1730466920000|2024-11-01 13:15:20|5732.06|5731.36|5732.31|5731.61|5732.56|5731.86|5732.06|5731.36|152
1730466930000|2024-11-01 13:15:30|5732.18|5731.48|5732.31|5731.61|5732.31|5731.61|5732.06|5731.36|89
1730466940000|2024-11-01 13:15:40|5732.18|5731.48|5732.06|5731.36|5732.31|5731.61|5732.06|5731.36|121
1730466950000|2024-11-01 13:15:50|||||||||3
1730466960000|2024-11-01 13:16:00|5732.31|5731.61|5732.56|5731.86|5732.68|5731.98|5732.18|5731.48|174
1730466970000|2024-11-01 13:16:10|5732.31|5731.61|5732.56|5731.86|5732.56|5731.86|5732.31|5731.61|89
1730466980000|2024-11-01 13:16:20|5732.81|5732.11|5732.31|5731.61|5732.81|5732.11|5732.31|5731.61|100
1730466990000|2024-11-01 13:16:30|5732.43|5731.73|5732.81|5732.11|5732.81|5732.11|5732.31|5731.61|106
1730467000000|2024-11-01 13:16:40|5732.56|5731.86|5732.56|5731.86|5732.68|5731.98|5732.56|5731.86|121
1730467010000|2024-11-01 13:16:50|5732.43|5731.73|5732.31|5731.61|5732.43|5731.73|5732.06|5731.36|99
1730467020000|2024-11-01 13:17:00|5732.06|5731.36|5732.56|5731.86|5732.56|5731.86|5732.06|5731.36|134
1730467030000|2024-11-01 13:17:10|5732.43|5731.73|5732.31|5731.61|5732.43|5731.73|5732.31|5731.61|71
1730467040000|2024-11-01 13:17:20|5732.43|5731.73|5732.56|5731.86|5732.56|5731.86|5732.31|5731.61|57
1730467050000|2024-11-01 13:17:30|5732.43|5731.73|5732.31|5731.61|5732.43|5731.73|5732.06|5731.36|109
1730467060000|2024-11-01 13:17:40|5732.43|5731.73|5732.81|5732.11|5732.81|5732.11|5732.43|5731.73|61
1730467070000|2024-11-01 13:17:50|||||||||45
1730467080000|2024-11-01 13:18:00|5733.06|5732.36|5733.06|5732.36|5733.06|5732.36|5732.81|5732.11|78
1730467090000|2024-11-01 13:18:10|5733.18|5732.48|5733.56|5732.86|5733.56|5732.86|5733.18|5732.48|165
1730467100000|2024-11-01 13:18:20|5733.68|5732.98|5733.56|5732.86|5733.81|5733.11|5733.56|5732.86|88
1730467110000|2024-11-01 13:18:30|5733.43|5732.73|5733.56|5732.86|5733.56|5732.86|5733.43|5732.73|43
1730467120000|2024-11-01 13:18:40|||||||||10
1730467130000|2024-11-01 13:18:50|5733.43|5732.73|5733.56|5732.86|5734.06|5733.36|5733.06|5732.36|227
1730467140000|2024-11-01 13:19:00|5733.68|5732.98|5733.56|5732.86|5733.81|5733.11|5733.31|5732.61|128
1730467150000|2024-11-01 13:19:10|5733.31|5732.61|5732.56|5731.86|5733.31|5732.61|5732.56|5731.86|164
1730467160000|2024-11-01 13:19:20|5732.31|5731.61|5732.43|5731.73|5732.81|5732.11|5732.31|5731.61|182
1730467170000|2024-11-01 13:19:30|5732.31|5731.61|5732.81|5732.11|5732.81|5732.11|5732.31|5731.61|84
1730467180000|2024-11-01 13:19:40|5732.93|5732.23|5733.81|5733.11|5733.81|5733.11|5732.93|5732.23|179
1730467190000|2024-11-01 13:19:50|5733.56|5732.86|5733.31|5732.61|5733.56|5732.86|5733.31|5732.61|101
1730467200000|2024-11-01 13:20:00|5733.06|5732.36|5733.06|5732.36|5733.18|5732.48|5732.81|5732.11|154
1730467210000|2024-11-01 13:20:10|5732.93|5732.23|5732.56|5731.86|5732.93|5732.23|5732.31|5731.61|112
1730467220000|2024-11-01 13:20:20|5732.31|5731.61|5731.81|5731.11|5732.31|5731.61|5731.81|5731.11|123
1730467230000|2024-11-01 13:20:30|5732.06|5731.36|5732.06|5731.36|5732.06|5731.36|5732.06|5731.36|137
1730467240000|2024-11-01 13:20:40|5732.31|5731.61|5732.31|5731.61|5732.31|5731.61|5732.31|5731.61|28
1730467250000|2024-11-01 13:20:50|5732.18|5731.48|5732.06|5731.36|5732.31|5731.61|5731.81|5731.11|88
1730467260000|2024-11-01 13:21:00|5732.18|5731.48|5731.81|5731.11|5732.31|5731.61|5731.81|5731.11|103
1730467270000|2024-11-01 13:21:10|5731.68|5730.98|5731.31|5730.61|5731.81|5731.11|5731.31|5730.61|108
1730467280000|2024-11-01 13:21:20|5731.56|5730.86|5732.06|5731.36|5732.06|5731.36|5731.56|5730.86|145
1730467290000|2024-11-01 13:21:30|5731.81|5731.11|5731.31|5730.61|5731.81|5731.11|5731.31|5730.61|116
1730467300000|2024-11-01 13:21:40|5731.56|5730.86|5731.06|5730.36|5731.56|5730.86|5731.06|5730.36|203
1730467310000|2024-11-01 13:21:50|5730.93|5730.23|5730.81|5730.11|5731.06|5730.36|5730.81|5730.11|243
1730467320000|2024-11-01 13:22:00|5730.93|5730.23|5731.06|5730.36|5731.56|5730.86|5730.81|5730.11|240
1730467330000|2024-11-01 13:22:10|5730.81|5730.11|5730.06|5729.36|5730.81|5730.11|5730.06|5729.36|233
1730467340000|2024-11-01 13:22:20|5730.18|5729.48|5730.56|5729.86|5730.81|5730.11|5730.06|5729.36|148
1730467350000|2024-11-01 13:22:30|5730.81|5730.11|5730.56|5729.86|5730.81|5730.11|5730.43|5729.73|217
1730467360000|2024-11-01 13:22:40|5730.68|5729.98|5730.56|5729.86|5730.68|5729.98|5730.56|5729.86|94
1730467370000|2024-11-01 13:22:50|5730.68|5729.98|5731.06|5730.36|5731.06|5730.36|5730.68|5729.98|148
1730467380000|2024-11-01 13:23:00|5730.93|5730.23|5731.06|5730.36|5731.06|5730.36|5730.81|5730.11|117
1730467390000|2024-11-01 13:23:10|5730.81|5730.11|5731.06|5730.36|5731.18|5730.48|5730.81|5730.11|111
1730467400000|2024-11-01 13:23:20|5730.93|5730.23|5730.56|5729.86|5730.93|5730.23|5730.56|5729.86|77
1730467410000|2024-11-01 13:23:30|5730.81|5730.11|5731.06|5730.36|5731.06|5730.36|5730.56|5729.86|91
1730467420000|2024-11-01 13:23:40|5731.18|5730.48|5731.06|5730.36|5731.43|5730.73|5731.06|5730.36|117
1730467430000|2024-11-01 13:23:50|5731.18|5730.48|5731.06|5730.36|5731.31|5730.61|5731.06|5730.36|82
1730467440000|2024-11-01 13:24:00|5731.18|5730.48|5732.06|5731.36|5732.06|5731.36|5731.06|5730.36|119
1730467450000|2024-11-01 13:24:10|5731.93|5731.23|5732.31|5731.61|5732.31|5731.61|5731.81|5731.11|91
1730467460000|2024-11-01 13:24:20|5732.06|5731.36|5732.56|5731.86|5732.56|5731.86|5732.06|5731.36|167
1730467470000|2024-11-01 13:24:30|5732.31|5731.61|5732.31|5731.61|5732.31|5731.61|5732.31|5731.61|66
1730467480000|2024-11-01 13:24:40|5732.43|5731.73|5732.31|5731.61|5732.43|5731.73|5732.06|5731.36|65
1730467490000|2024-11-01 13:24:50|5732.43|5731.73|5732.31|5731.61|5732.43|5731.73|5732.06|5731.36|84
1730467500000|2024-11-01 13:25:00|5731.93|5731.23|5732.06|5731.36|5732.31|5731.61|5731.68|5730.98|496
1730467510000|2024-11-01 13:25:10|5732.18|5731.48|5732.56|5731.86|5732.68|5731.98|5732.06|5731.36|172
1730467520000|2024-11-01 13:25:20|5732.43|5731.73|5732.56|5731.86|5732.56|5731.86|5732.18|5731.48|95
1730467530000|2024-11-01 13:25:30|5732.43|5731.73|5732.31|5731.61|5732.43|5731.73|5732.31|5731.61|41
1730467540000|2024-11-01 13:25:40|5732.56|5731.86|5733.06|5732.36|5733.06|5732.36|5732.56|5731.86|263
1730467550000|2024-11-01 13:25:50|5732.56|5731.86|5732.81|5732.11|5733.06|5732.36|5732.56|5731.86|231
1730467560000|2024-11-01 13:26:00|5732.93|5732.23|5732.81|5732.11|5732.93|5732.23|5732.56|5731.86|191
1730467570000|2024-11-01 13:26:10|5732.68|5731.98|5733.06|5732.36|5733.06|5732.36|5732.68|5731.98|131
1730467580000|2024-11-01 13:26:20|5732.93|5732.23|5732.81|5732.11|5733.06|5732.36|5732.56|5731.86|187
1730467590000|2024-11-01 13:26:30|5732.93|5732.23|5733.06|5732.36|5733.06|5732.36|5732.93|5732.23|89
1730467600000|2024-11-01 13:26:40|5732.81|5732.11|5732.81|5732.11|5733.06|5732.36|5732.56|5731.86|145
1730467610000|2024-11-01 13:26:50|5732.68|5731.98|5732.81|5732.11|5733.06|5732.36|5732.68|5731.98|96
1730467620000|2024-11-01 13:27:00|5732.93|5732.23|5732.81|5732.11|5732.93|5732.23|5732.56|5731.86|85
1730467630000|2024-11-01 13:27:10|5732.68|5731.98|5732.81|5732.11|5732.93|5732.23|5732.68|5731.98|182
1730467640000|2024-11-01 13:27:20|5733.06|5732.36|5733.31|5732.61|5733.56|5732.86|5732.81|5732.11|171
1730467650000|2024-11-01 13:27:30|5733.43|5732.73|5733.56|5732.86|5733.81|5733.11|5733.43|5732.73|209
1730467660000|2024-11-01 13:27:40|5733.31|5732.61|5733.31|5732.61|5733.31|5732.61|5733.06|5732.36|247
1730467670000|2024-11-01 13:27:50|5733.43|5732.73|5733.06|5732.36|5733.43|5732.73|5733.06|5732.36|135
1730467680000|2024-11-01 13:28:00|5732.06|5731.36|5732.81|5732.11|5732.81|5732.11|5731.93|5731.23|549
1730467690000|2024-11-01 13:28:10|5732.68|5731.98|5732.31|5731.61|5732.68|5731.98|5732.31|5731.61|74
1730467700000|2024-11-01 13:28:20|5732.18|5731.48|5732.06|5731.36|5732.18|5731.48|5731.56|5730.86|259
1730467710000|2024-11-01 13:28:30|5732.31|5731.61|5732.56|5731.86|5732.56|5731.86|5732.31|5731.61|135
1730467720000|2024-11-01 13:28:40|5732.81|5732.11|5732.56|5731.86|5732.81|5732.11|5732.43|5731.73|174
1730467730000|2024-11-01 13:28:50|5732.31|5731.61|5732.31|5731.61|5732.43|5731.73|5732.31|5731.61|103
1730467740000|2024-11-01 13:29:00|5732.18|5731.48|5730.81|5730.11|5732.18|5731.48|5730.81|5730.11|430
1730467750000|2024-11-01 13:29:10|5731.06|5730.36|5730.56|5729.86|5731.06|5730.36|5730.31|5729.61|302
1730467760000|2024-11-01 13:29:20|5730.31|5729.61|5731.06|5730.36|5731.06|5730.36|5730.31|5729.61|464
1730467770000|2024-11-01 13:29:30|5730.81|5730.11|5730.81|5730.11|5730.81|5730.11|5730.31|5729.61|527
1730467780000|2024-11-01 13:29:40|5731.06|5730.36|5731.06|5730.36|5731.81|5731.11|5730.31|5729.61|607
1730467790000|2024-11-01 13:29:50|5731.18|5730.48|5731.31|5730.61|5731.43|5730.73|5730.81|5730.11|759
1730467800000|2024-11-01 13:30:00|5731.21|5730.71|5728.21|5727.71|5731.21|5730.71|5726.21|5725.71|6626
1730467810000|2024-11-01 13:30:10|5727.21|5726.71|5729.96|5729.46|5729.96|5729.46|5727.21|5726.71|2574
1730467820000|2024-11-01 13:30:20|5729.71|5729.21|5729.83|5729.33|5730.21|5729.71|5727.71|5727.21|1977
1730467830000|2024-11-01 13:30:30|5730.08|5729.58|5730.21|5729.71|5730.46|5729.96|5728.96|5728.46|958
1730467840000|2024-11-01 13:30:40|5730.46|5729.96|5732.21|5731.71|5732.21|5731.71|5730.46|5729.96|1070
1730467850000|2024-11-01 13:30:50|5731.96|5731.46|5732.21|5731.71|5732.21|5731.71|5730.96|5730.46|1146
1730467860000|2024-11-01 13:31:00|5731.96|5731.46|5730.96|5730.46|5732.46|5731.96|5730.46|5729.96|1796
1730467870000|2024-11-01 13:31:10|5730.71|5730.21|5731.71|5731.21|5731.71|5731.21|5730.21|5729.71|1319
1730467880000|2024-11-01 13:31:20|5731.96|5731.46|5733.96|5733.46|5733.96|5733.46|5731.96|5731.46|1808
1730467890000|2024-11-01 13:31:30|5734.46|5733.96|5734.71|5734.21|5735.46|5734.96|5734.46|5733.96|1293
1730467900000|2024-11-01 13:31:40|5734.46|5733.96|5735.71|5735.21|5735.71|5735.21|5734.46|5733.96|656
1730467910000|2024-11-01 13:31:50|5735.46|5734.96|5734.46|5733.96|5735.71|5735.21|5734.21|5733.71|641
1730467920000|2024-11-01 13:32:00|5734.21|5733.71|5734.21|5733.71|5734.46|5733.96|5733.71|5733.21|1105
1730467930000|2024-11-01 13:32:10|5733.96|5733.46|5734.96|5734.46|5735.21|5734.71|5733.96|5733.46|634
1730467940000|2024-11-01 13:32:20|5734.21|5733.71|5735.46|5734.96|5735.71|5735.21|5733.96|5733.46|782
1730467950000|2024-11-01 13:32:30|5735.21|5734.71|5734.71|5734.21|5735.21|5734.71|5734.21|5733.71|864
1730467960000|2024-11-01 13:32:40|5734.96|5734.46|5736.21|5735.71|5736.21|5735.71|5734.96|5734.46|719
1730467970000|2024-11-01 13:32:50|5735.96|5735.46|5735.71|5735.21|5736.21|5735.71|5735.21|5734.71|777
1730467980000|2024-11-01 13:33:00|5735.96|5735.46|5735.71|5735.21|5735.96|5735.46|5735.08|5734.58|1072
1730467990000|2024-11-01 13:33:10|5735.46|5734.96|5734.71|5734.21|5735.71|5735.21|5734.46|5733.96|832
1730468000000|2024-11-01 13:33:20|5734.58|5734.08|5735.96|5735.46|5735.96|5735.46|5734.46|5733.96|860
1730468010000|2024-11-01 13:33:30|5736.46|5735.96|5736.71|5736.21|5736.71|5736.21|5736.21|5735.71|589
1730468020000|2024-11-01 13:33:40|5736.96|5736.46|5735.96|5735.46|5737.21|5736.71|5735.96|5735.46|776
1730468030000|2024-11-01 13:33:50|5736.21|5735.71|5736.96|5736.46|5736.96|5736.46|5736.08|5735.58|536
1730468040000|2024-11-01 13:34:00|5737.08|5736.58|5737.46|5736.96|5737.46|5736.96|5736.21|5735.71|1080
1730468050000|2024-11-01 13:34:10|5737.21|5736.71|5737.71|5737.21|5737.96|5737.46|5736.96|5736.46|924
1730468060000|2024-11-01 13:34:20|5737.96|5737.46|5737.96|5737.46|5737.96|5737.46|5737.21|5736.71|951
1730468070000|2024-11-01 13:34:30|5738.08|5737.58|5739.71|5739.21|5739.71|5739.21|5737.96|5737.46|840
1730468080000|2024-11-01 13:34:40|5739.96|5739.46|5739.46|5738.96|5740.96|5740.46|5739.21|5738.71|2375
1730468090000|2024-11-01 13:34:50|5739.71|5739.21|5739.21|5738.71|5739.96|5739.46|5738.46|5737.96|847
1730468100000|2024-11-01 13:35:00|5739.71|5739.21|5738.21|5737.71|5739.71|5739.21|5737.96|5737.46|1924
1730468110000|2024-11-01 13:35:10|5738.46|5737.96|5739.46|5738.96|5739.46|5738.96|5737.96|5737.46|568
1730468120000|2024-11-01 13:35:20|5739.71|5739.21|5739.21|5738.71|5740.46|5739.96|5739.21|5738.71|769
1730468130000|2024-11-01 13:35:30|5739.33|5738.83|5739.71|5739.21|5740.46|5739.96|5739.33|5738.83|1018
1730468140000|2024-11-01 13:35:40|5739.96|5739.46|5738.46|5737.96|5739.96|5739.46|5738.46|5737.96|710
1730468150000|2024-11-01 13:35:50|5738.58|5738.08|5738.71|5738.21|5738.96|5738.46|5738.21|5737.71|800
1730468160000|2024-11-01 13:36:00|5738.96|5738.46|5737.96|5737.46|5739.46|5738.96|5737.46|5736.96|1032
1730468170000|2024-11-01 13:36:10|5737.71|5737.21|5737.71|5737.21|5737.71|5737.21|5736.46|5735.96|1047
1730468180000|2024-11-01 13:36:20|5737.83|5737.33|5738.96|5738.46|5738.96|5738.46|5737.83|5737.33|772
1730468190000|2024-11-01 13:36:30|5738.71|5738.21|5738.71|5738.21|5738.96|5738.46|5737.96|5737.46|639
1730468200000|2024-11-01 13:36:40|5738.83|5738.33|5737.71|5737.21|5738.96|5738.46|5737.71|5737.21|605
1730468210000|2024-11-01 13:36:50|5737.83|5737.33|5738.96|5738.46|5738.96|5738.46|5736.71|5736.21|930
1730468220000|2024-11-01 13:37:00|5739.21|5738.71|5738.71|5738.21|5739.21|5738.71|5738.71|5738.21|592
1730468230000|2024-11-01 13:37:10|5738.46|5737.96|5738.71|5738.21|5738.96|5738.46|5737.96|5737.46|701
1730468240000|2024-11-01 13:37:20|5738.96|5738.46|5738.46|5737.96|5739.46|5738.96|5738.46|5737.96|700
1730468250000|2024-11-01 13:37:30|5738.71|5738.21|5738.71|5738.21|5738.71|5738.21|5738.21|5737.71|587
1730468260000|2024-11-01 13:37:40|5738.46|5737.96|5739.21|5738.71|5739.21|5738.71|5738.46|5737.96|565
1730468270000|2024-11-01 13:37:50|5738.96|5738.46|5738.71|5738.21|5739.21|5738.71|5738.46|5737.96|541
1730468280000|2024-11-01 13:38:00|5739.46|5738.96|5739.46|5738.96|5739.46|5738.96|5738.71|5738.21|1467
1730468290000|2024-11-01 13:38:10|5739.33|5738.83|5740.21|5739.71|5740.21|5739.71|5738.96|5738.46|535
1730468300000|2024-11-01 13:38:20|5740.33|5739.83|5742.46|5741.96|5742.46|5741.96|5740.21|5739.71|1409
1730468310000|2024-11-01 13:38:30|5742.21|5741.71|5741.96|5741.46|5742.46|5741.96|5741.71|5741.21|962
1730468320000|2024-11-01 13:38:40|5742.21|5741.71|5741.71|5741.21|5742.21|5741.71|5740.96|5740.46|757
1730468330000|2024-11-01 13:38:50|5741.96|5741.46|5742.46|5741.96|5742.71|5742.21|5741.71|5741.21|949
1730468340000|2024-11-01 13:39:00|5742.21|5741.71|5743.21|5742.71|5743.46|5742.96|5741.96|5741.46|925
1730468350000|2024-11-01 13:39:10|5742.96|5742.46|5744.21|5743.71|5744.21|5743.71|5742.96|5742.46|1177
1730468360000|2024-11-01 13:39:20|5744.46|5743.96|5744.21|5743.71|5745.21|5744.71|5744.21|5743.71|1330
1730468370000|2024-11-01 13:39:30|5744.46|5743.96|5743.71|5743.21|5744.71|5744.21|5743.21|5742.71|1230
1730468380000|2024-11-01 13:39:40|5743.96|5743.46|5744.96|5744.46|5745.08|5744.58|5743.71|5743.21|755
1730468390000|2024-11-01 13:39:50|5744.71|5744.21|5745.46|5744.96|5745.71|5745.21|5744.71|5744.21|1463
1730468400000|2024-11-01 13:40:00|5745.83|5745.33|5745.21|5744.71|5745.96|5745.46|5744.96|5744.46|1229
1730468410000|2024-11-01 13:40:10|5745.46|5744.96|5745.96|5745.46|5745.96|5745.46|5744.96|5744.46|1007
1730468420000|2024-11-01 13:40:20|5745.71|5745.21|5745.46|5744.96|5745.96|5745.46|5745.21|5744.71|833
1730468430000|2024-11-01 13:40:30|5745.71|5745.21|5745.71|5745.21|5745.96|5745.46|5745.71|5745.21|537
1730468440000|2024-11-01 13:40:40|5745.96|5745.46|5745.96|5745.46|5745.96|5745.46|5744.96|5744.46|466
1730468450000|2024-11-01 13:40:50|5746.21|5745.71|5746.21|5745.71|5746.46|5745.96|5745.96|5745.46|784
1730468460000|2024-11-01 13:41:00|5746.46|5745.96|5746.46|5745.96|5746.46|5745.96|5745.71|5745.21|777
1730468470000|2024-11-01 13:41:10|5746.21|5745.71|5746.21|5745.71|5746.46|5745.96|5745.71|5745.21|685
1730468480000|2024-11-01 13:41:20|5745.96|5745.46|5746.46|5745.96|5746.46|5745.96|5745.96|5745.46|607
1730468490000|2024-11-01 13:41:30|5746.21|5745.71|5745.46|5744.96|5746.46|5745.96|5745.46|5744.96|589
1730468500000|2024-11-01 13:41:40|5745.21|5744.71|5744.21|5743.71|5745.21|5744.71|5744.21|5743.71|1348
1730468510000|2024-11-01 13:41:50|5743.96|5743.46|5744.46|5743.96|5744.46|5743.96|5743.46|5742.96|1095
1730468520000|2024-11-01 13:42:00|5744.71|5744.21|5744.46|5743.96|5745.21|5744.71|5744.21|5743.71|995
1730468530000|2024-11-01 13:42:10|5744.21|5743.71|5744.96|5744.46|5744.96|5744.46|5744.21|5743.71|448
1730468540000|2024-11-01 13:42:20|5745.21|5744.71|5745.46|5744.96|5745.58|5745.08|5744.96|5744.46|702
1730468550000|2024-11-01 13:42:30|5745.71|5745.21|5745.46|5744.96|5745.71|5745.21|5745.21|5744.71|340
1730468560000|2024-11-01 13:42:40|5745.21|5744.71|5746.21|5745.71|5746.21|5745.71|5745.21|5744.71|730
1730468570000|2024-11-01 13:42:50|5746.46|5745.96|5746.71|5746.21|5747.46|5746.96|5746.21|5745.71|1567
1730468580000|2024-11-01 13:43:00|5746.46|5745.96|5746.96|5746.46|5746.96|5746.46|5746.46|5745.96|1116
1730468590000|2024-11-01 13:43:10|5747.08|5746.58|5747.46|5746.96|5748.21|5747.71|5747.08|5746.58|838
1730468600000|2024-11-01 13:43:20|5747.71|5747.21|5747.71|5747.21|5747.96|5747.46|5747.71|5747.21|532
1730468610000|2024-11-01 13:43:30|5747.46|5746.96|5747.71|5747.21|5747.96|5747.46|5746.96|5746.46|755
1730468620000|2024-11-01 13:43:40|5747.58|5747.08|5746.71|5746.21|5747.58|5747.08|5746.71|5746.21|572
1730468630000|2024-11-01 13:43:50|5746.46|5745.96|5746.71|5746.21|5747.21|5746.71|5746.46|5745.96|758
1730468640000|2024-11-01 13:44:00|5746.46|5745.96|5745.21|5744.71|5746.71|5746.21|5744.96|5744.46|1162
1730468650000|2024-11-01 13:44:10|5745.46|5744.96|5746.21|5745.71|5746.21|5745.71|5745.21|5744.71|786
1730468660000|2024-11-01 13:44:20|5746.46|5745.96|5745.96|5745.46|5746.46|5745.96|5745.71|5745.21|425
1730468670000|2024-11-01 13:44:30|5745.83|5745.33|5745.96|5745.46|5745.96|5745.46|5745.71|5745.21|173
1730468680000|2024-11-01 13:44:40|5746.21|5745.71|5745.96|5745.46|5746.21|5745.71|5745.96|5745.46|441
1730468690000|2024-11-01 13:44:50|5745.83|5745.33|5745.71|5745.21|5745.96|5745.46|5745.46|5744.96|306
1730468700000|2024-11-01 13:45:00|5745.46|5744.96|5743.71|5743.21|5745.96|5745.46|5743.46|5742.96|1016
1730468710000|2024-11-01 13:45:10|5743.96|5743.46|5743.71|5743.21|5744.46|5743.96|5743.21|5742.71|830
1730468720000|2024-11-01 13:45:20|5743.83|5743.33|5743.96|5743.46|5744.08|5743.58|5743.46|5742.96|444
1730468730000|2024-11-01 13:45:30|5744.21|5743.71|5744.46|5743.96|5744.46|5743.96|5743.58|5743.08|635
1730468740000|2024-11-01 13:45:40|5744.71|5744.21|5745.46|5744.96|5745.46|5744.96|5744.46|5743.96|762
1730468750000|2024-11-01 13:45:50|5745.58|5745.08|5746.46|5745.96|5746.46|5745.96|5745.21|5744.71|748
1730468760000|2024-11-01 13:46:00|5746.21|5745.71|5745.71|5745.21|5746.33|5745.83|5745.46|5744.96|1410
1730468770000|2024-11-01 13:46:10|5745.96|5745.46|5746.21|5745.71|5746.46|5745.96|5745.46|5744.96|820
1730468780000|2024-11-01 13:46:20|5745.96|5745.46|5744.96|5744.46|5745.96|5745.46|5744.46|5743.96|711
1730468790000|2024-11-01 13:46:30|5745.21|5744.71|5745.46|5744.96|5745.46|5744.96|5744.21|5743.71|622
1730468800000|2024-11-01 13:46:40|5745.33|5744.83|5745.21|5744.71|5745.71|5745.21|5744.96|5744.46|566
1730468810000|2024-11-01 13:46:50|5744.96|5744.46|5745.21|5744.71|5745.21|5744.71|5744.46|5743.96|691
1730468820000|2024-11-01 13:47:00|5744.96|5744.46|5745.46|5744.96|5745.46|5744.96|5744.71|5744.21|578
1730468830000|2024-11-01 13:47:10|5745.71|5745.21|5746.21|5745.71|5746.21|5745.71|5745.58|5745.08|378
1730468840000|2024-11-01 13:47:20|5745.96|5745.46|5745.46|5744.96|5746.21|5745.71|5744.96|5744.46|499
1730468850000|2024-11-01 13:47:30|5745.71|5745.21|5746.21|5745.71|5746.21|5745.71|5745.71|5745.21|267
1730468860000|2024-11-01 13:47:40|5746.33|5745.83|5745.83|5745.33|5746.33|5745.83|5745.71|5745.21|365
1730468870000|2024-11-01 13:47:50|5745.71|5745.21|5746.96|5746.46|5746.96|5746.46|5745.71|5745.21|444
1730468880000|2024-11-01 13:48:00|5747.21|5746.71|5747.21|5746.71|5747.46|5746.96|5746.46|5745.96|1011
1730468890000|2024-11-01 13:48:10|5747.46|5746.96|5747.71|5747.21|5747.83|5747.33|5747.21|5746.71|637
1730468900000|2024-11-01 13:48:20|5747.96|5747.46|5748.21|5747.71|5748.71|5748.21|5747.21|5746.71|1181
1730468910000|2024-11-01 13:48:30|5747.96|5747.46|5747.96|5747.46|5748.46|5747.96|5747.71|5747.21|626
1730468920000|2024-11-01 13:48:40|5748.08|5747.58|5748.21|5747.71|5748.71|5748.21|5747.96|5747.46|706
1730468930000|2024-11-01 13:48:50|5747.96|5747.46|5747.46|5746.96|5748.21|5747.71|5746.96|5746.46|693
1730468940000|2024-11-01 13:49:00|5747.71|5747.21|5747.71|5747.21|5747.71|5747.21|5747.21|5746.71|365
1730468950000|2024-11-01 13:49:10|5747.96|5747.46|5748.21|5747.71|5748.46|5747.96|5747.96|5747.46|515
1730468960000|2024-11-01 13:49:20|5748.46|5747.96|5748.46|5747.96|5748.96|5748.46|5748.21|5747.71|645
1730468970000|2024-11-01 13:49:30|5748.21|5747.71|5748.46|5747.96|5748.46|5747.96|5747.71|5747.21|500
1730468980000|2024-11-01 13:49:40|5748.71|5748.21|5748.71|5748.21|5748.96|5748.46|5748.21|5747.71|787
1730468990000|2024-11-01 13:49:50|5748.96|5748.46|5748.46|5747.96|5748.96|5748.46|5748.46|5747.96|494
1730469000000|2024-11-01 13:50:00|5748.71|5748.21|5748.71|5748.21|5748.96|5748.46|5748.46|5747.96|1396
1730469010000|2024-11-01 13:50:10|5748.21|5747.71|5748.21|5747.71|5748.46|5747.96|5747.96|5747.46|582
1730469020000|2024-11-01 13:50:20|5747.96|5747.46|5748.71|5748.21|5748.71|5748.21|5747.71|5747.21|412
1730469030000|2024-11-01 13:50:30|5748.96|5748.46|5747.46|5746.96|5748.96|5748.46|5747.46|5746.96|1027
1730469040000|2024-11-01 13:50:40|5747.71|5747.21|5747.83|5747.33|5747.96|5747.46|5747.21|5746.71|638
1730469050000|2024-11-01 13:50:50|5747.71|5747.21|5747.96|5747.46|5748.21|5747.71|5747.46|5746.96|515
1730469060000|2024-11-01 13:51:00|5748.21|5747.71|5747.46|5746.96|5748.46|5747.96|5747.21|5746.71|643
1730469070000|2024-11-01 13:51:10|5747.71|5747.21|5748.21|5747.71|5748.46|5747.96|5747.71|5747.21|454
1730469080000|2024-11-01 13:51:20|5747.96|5747.46|5748.46|5747.96|5748.46|5747.96|5747.96|5747.46|363
1730469090000|2024-11-01 13:51:30|5748.33|5747.83|5748.21|5747.71|5748.46|5747.96|5747.96|5747.46|272
1730469100000|2024-11-01 13:51:40|5748.33|5747.83|5748.33|5747.83|5748.46|5747.96|5747.21|5746.71|675
1730469110000|2024-11-01 13:51:50|5748.46|5747.96|5748.21|5747.71|5748.46|5747.96|5748.21|5747.71|435
1730469120000|2024-11-01 13:52:00|5748.33|5747.83|5748.46|5747.96|5748.46|5747.96|5748.21|5747.71|423
1730469130000|2024-11-01 13:52:10|5748.71|5748.21|5748.46|5747.96|5748.71|5748.21|5748.46|5747.96|646
1730469140000|2024-11-01 13:52:20|5748.71|5748.21|5748.96|5748.46|5748.96|5748.46|5748.71|5748.21|788
1730469150000|2024-11-01 13:52:30|5749.21|5748.71|5748.71|5748.21|5750.46|5749.96|5748.71|5748.21|2009
1730469160000|2024-11-01 13:52:40|5748.96|5748.46|5748.96|5748.46|5749.46|5748.96|5748.83|5748.33|517
1730469170000|2024-11-01 13:52:50|5748.71|5748.21|5749.46|5748.96|5749.46|5748.96|5748.71|5748.21|332
1730469180000|2024-11-01 13:53:00|5749.71|5749.21|5750.46|5749.96|5750.96|5750.46|5749.71|5749.21|1131
1730469190000|2024-11-01 13:53:10|5750.71|5750.21|5750.96|5750.46|5750.96|5750.46|5750.46|5749.96|833
1730469200000|2024-11-01 13:53:20|5750.71|5750.21|5750.96|5750.46|5751.46|5750.96|5750.71|5750.21|827
1730469210000|2024-11-01 13:53:30|5750.71|5750.21|5750.96|5750.46|5751.21|5750.71|5750.71|5750.21|477
1730469220000|2024-11-01 13:53:40|5751.21|5750.71|5750.71|5750.21|5751.21|5750.71|5750.71|5750.21|390
1730469230000|2024-11-01 13:53:50|5750.96|5750.46|5749.71|5749.21|5750.96|5750.46|5749.71|5749.21|804
1730469240000|2024-11-01 13:54:00|5749.46|5748.96|5750.21|5749.71|5750.21|5749.71|5749.46|5748.96|730
1730469250000|2024-11-01 13:54:10|5749.96|5749.46|5749.96|5749.46|5750.46|5749.96|5749.71|5749.21|653
1730469260000|2024-11-01 13:54:20|5749.71|5749.21|5748.96|5748.46|5749.71|5749.21|5748.96|5748.46|697
1730469270000|2024-11-01 13:54:30|5749.21|5748.71|5748.21|5747.71|5749.21|5748.71|5748.21|5747.71|836
1730469280000|2024-11-01 13:54:40|5748.33|5747.83|5749.21|5748.71|5749.21|5748.71|5748.21|5747.71|665
1730469290000|2024-11-01 13:54:50|5748.96|5748.46|5749.21|5748.71|5749.21|5748.71|5748.96|5748.46|514
1730469300000|2024-11-01 13:55:00|5748.96|5748.46|5749.96|5749.46|5749.96|5749.46|5748.96|5748.46|707
1730469310000|2024-11-01 13:55:10|5749.71|5749.21|5749.46|5748.96|5749.71|5749.21|5748.21|5747.71|689
1730469320000|2024-11-01 13:55:20|5749.71|5749.21|5749.96|5749.46|5750.21|5749.71|5749.71|5749.21|578
1730469330000|2024-11-01 13:55:30|5750.21|5749.71|5750.21|5749.71|5750.21|5749.71|5749.96|5749.46|556
1730469340000|2024-11-01 13:55:40|5750.33|5749.83|5750.71|5750.21|5750.71|5750.21|5750.21|5749.71|437
1730469350000|2024-11-01 13:55:50|5750.46|5749.96|5750.71|5750.21|5750.71|5750.21|5750.46|5749.96|298
1730469360000|2024-11-01 13:56:00|5750.96|5750.46|5750.96|5750.46|5750.96|5750.46|5750.71|5750.21|512
1730469370000|2024-11-01 13:56:10|5750.71|5750.21|5750.21|5749.71|5750.96|5750.46|5749.96|5749.46|443
1730469380000|2024-11-01 13:56:20|5749.96|5749.46|5749.71|5749.21|5750.21|5749.71|5749.46|5748.96|379
1730469390000|2024-11-01 13:56:30|5749.46|5748.96|5749.21|5748.71|5749.71|5749.21|5748.96|5748.46|440
1730469400000|2024-11-01 13:56:40|5749.46|5748.96|5749.71|5749.21|5749.96|5749.46|5749.21|5748.71|362
1730469410000|2024-11-01 13:56:50|5749.46|5748.96|5749.96|5749.46|5749.96|5749.46|5749.46|5748.96|322
1730469420000|2024-11-01 13:57:00|5750.21|5749.71|5749.96|5749.46|5750.21|5749.71|5749.46|5748.96|620
1730469430000|2024-11-01 13:57:10|5749.83|5749.33|5749.71|5749.21|5749.83|5749.33|5749.46|5748.96|238
1730469440000|2024-11-01 13:57:20|5749.96|5749.46|5749.46|5748.96|5750.08|5749.58|5749.46|5748.96|427
1730469450000|2024-11-01 13:57:30|5749.21|5748.71|5749.21|5748.71|5749.46|5748.96|5749.08|5748.58|484
1730469460000|2024-11-01 13:57:40|5749.08|5748.58|5749.21|5748.71|5749.21|5748.71|5749.08|5748.58|116
1730469470000|2024-11-01 13:57:50|5749.08|5748.58|5748.71|5748.21|5749.21|5748.71|5748.46|5747.96|421
1730469480000|2024-11-01 13:58:00|5748.96|5748.46|5750.71|5750.21|5750.71|5750.21|5748.96|5748.46|630
1730469490000|2024-11-01 13:58:10|5750.96|5750.46|5750.46|5749.96|5750.96|5750.46|5750.46|5749.96|318
1730469500000|2024-11-01 13:58:20|5750.58|5750.08|5750.71|5750.21|5750.71|5750.21|5750.46|5749.96|170
1730469510000|2024-11-01 13:58:30|5750.46|5749.96|5749.96|5749.46|5750.46|5749.96|5749.96|5749.46|224
1730469520000|2024-11-01 13:58:40|5750.21|5749.71|5749.96|5749.46|5750.71|5750.21|5749.96|5749.46|450
1730469530000|2024-11-01 13:58:50|5750.08|5749.58|5749.96|5749.46|5750.08|5749.58|5749.71|5749.21|306
1730469540000|2024-11-01 13:59:00|5749.83|5749.33|5748.71|5748.21|5749.96|5749.46|5748.71|5748.21|586
1730469550000|2024-11-01 13:59:10|5748.83|5748.33|5748.83|5748.33|5748.96|5748.46|5748.58|5748.08|384
1730469560000|2024-11-01 13:59:20|5749.08|5748.58|5749.83|5749.33|5750.08|5749.58|5749.08|5748.58|288
1730469570000|2024-11-01 13:59:30|5749.58|5749.08|5749.96|5749.46|5750.21|5749.71|5749.58|5749.08|263
1730469580000|2024-11-01 13:59:40|5750.08|5749.58|5749.71|5749.21|5750.21|5749.71|5749.71|5749.21|140
1730469590000|2024-11-01 13:59:50|5749.58|5749.08|5749.58|5749.08|5749.96|5749.46|5748.71|5748.21|400
1730469600000|2024-11-01 14:00:00|5751.71|5751.21|5747.46|5746.96|5751.83|5751.33|5747.33|5746.83|2457
1730469610000|2024-11-01 14:00:10|5747.08|5746.58|5748.46|5747.96|5748.96|5748.46|5746.08|5745.58|1725
1730469620000|2024-11-01 14:00:20|5748.96|5748.46|5747.96|5747.46|5749.46|5748.96|5747.96|5747.46|1235
1730469630000|2024-11-01 14:00:30|5747.71|5747.21|5748.21|5747.71|5748.71|5748.21|5747.58|5747.08|819
1730469640000|2024-11-01 14:00:40|5747.96|5747.46|5748.21|5747.71|5748.96|5748.46|5747.71|5747.21|601
1730469650000|2024-11-01 14:00:50|5748.08|5747.58|5748.71|5748.21|5748.96|5748.46|5747.71|5747.21|803
1730469660000|2024-11-01 14:01:00|5748.96|5748.46|5747.71|5747.21|5749.08|5748.58|5747.71|5747.21|793
1730469670000|2024-11-01 14:01:10|5747.83|5747.33|5748.46|5747.96|5748.71|5748.21|5747.71|5747.21|606
1730469680000|2024-11-01 14:01:20|5748.58|5748.08|5748.21|5747.71|5748.96|5748.46|5747.96|5747.46|632
1730469690000|2024-11-01 14:01:30|5748.46|5747.96|5748.96|5748.46|5748.96|5748.46|5747.96|5747.46|796
1730469700000|2024-11-01 14:01:40|5749.21|5748.71|5748.96|5748.46|5749.46|5748.96|5748.71|5748.21|681
1730469710000|2024-11-01 14:01:50|5748.46|5747.96|5748.21|5747.71|5748.71|5748.21|5747.71|5747.21|528
1730469720000|2024-11-01 14:02:00|5747.96|5747.46|5749.21|5748.71|5749.21|5748.71|5747.83|5747.33|552
1730469730000|2024-11-01 14:02:10|5748.96|5748.46|5751.46|5750.96|5751.46|5750.96|5748.96|5748.46|1797
1730469740000|2024-11-01 14:02:20|5751.58|5751.08|5750.21|5749.71|5751.71|5751.21|5749.96|5749.46|1287
1730469750000|2024-11-01 14:02:30|5749.96|5749.46|5749.71|5749.21|5750.21|5749.71|5749.21|5748.71|644
1730469760000|2024-11-01 14:02:40|5749.46|5748.96|5747.96|5747.46|5749.71|5749.21|5747.96|5747.46|681
1730469770000|2024-11-01 14:02:50|5748.21|5747.71|5748.71|5748.21|5748.71|5748.21|5747.96|5747.46|804
1730469780000|2024-11-01 14:03:00|5748.96|5748.46|5747.21|5746.71|5748.96|5748.46|5747.21|5746.71|818
1730469790000|2024-11-01 14:03:10|5747.46|5746.96|5748.96|5748.46|5749.21|5748.71|5747.46|5746.96|894
1730469800000|2024-11-01 14:03:20|5748.71|5748.21|5746.21|5745.71|5748.71|5748.21|5746.21|5745.71|1292
1730469810000|2024-11-01 14:03:30|5745.46|5744.96|5744.96|5744.46|5745.71|5745.21|5744.83|5744.33|1388
1730469820000|2024-11-01 14:03:40|5744.71|5744.21|5745.46|5744.96|5745.46|5744.96|5744.21|5743.71|999
1730469830000|2024-11-01 14:03:50|5745.71|5745.21|5745.71|5745.21|5746.46|5745.96|5745.46|5744.96|709
1730469840000|2024-11-01 14:04:00|5745.21|5744.71|5745.71|5745.21|5745.96|5745.46|5744.71|5744.21|873
1730469850000|2024-11-01 14:04:10|5745.46|5744.96|5745.71|5745.21|5745.71|5745.21|5744.46|5743.96|1036
1730469860000|2024-11-01 14:04:20|5745.46|5744.96|5746.71|5746.21|5746.71|5746.21|5745.46|5744.96|727
1730469870000|2024-11-01 14:04:30|5746.46|5745.96|5746.21|5745.71|5746.46|5745.96|5745.96|5745.46|479
1730469880000|2024-11-01 14:04:40|5746.46|5745.96|5746.96|5746.46|5747.21|5746.71|5746.46|5745.96|345
1730469890000|2024-11-01 14:04:50|5746.21|5745.71|5745.71|5745.21|5746.46|5745.96|5745.71|5745.21|633
1730469900000|2024-11-01 14:05:00|5745.46|5744.96|5745.71|5745.21|5745.96|5745.46|5745.21|5744.71|679
1730469910000|2024-11-01 14:05:10|5745.46|5744.96|5745.21|5744.71|5746.21|5745.71|5745.21|5744.71|631
1730469920000|2024-11-01 14:05:20|5745.46|5744.96|5746.83|5746.33|5746.83|5746.33|5745.21|5744.71|551
1730469930000|2024-11-01 14:05:30|5747.21|5746.71|5748.21|5747.71|5748.21|5747.71|5746.96|5746.46|694
1730469940000|2024-11-01 14:05:40|5748.46|5747.96|5748.96|5748.46|5748.96|5748.46|5748.21|5747.71|696
1730469950000|2024-11-01 14:05:50|5748.71|5748.21|5748.21|5747.71|5748.96|5748.46|5748.21|5747.71|359
1730469960000|2024-11-01 14:06:00|5748.46|5747.96|5749.46|5748.96|5749.46|5748.96|5748.46|5747.96|673
1730469970000|2024-11-01 14:06:10|5749.21|5748.71|5748.71|5748.21|5749.71|5749.21|5748.71|5748.21|519
1730469980000|2024-11-01 14:06:20|5748.96|5748.46|5749.21|5748.71|5749.46|5748.96|5748.21|5747.71|533
1730469990000|2024-11-01 14:06:30|5748.96|5748.46|5749.71|5749.21|5750.21|5749.71|5748.83|5748.33|672
1730470000000|2024-11-01 14:06:40|5749.96|5749.46|5750.46|5749.96|5750.46|5749.96|5749.46|5748.96|489
1730470010000|2024-11-01 14:06:50|5750.71|5750.21|5750.96|5750.46|5750.96|5750.46|5749.96|5749.46|469
1730470020000|2024-11-01 14:07:00|5751.21|5750.71|5751.96|5751.46|5751.96|5751.46|5751.21|5750.71|805
1730470030000|2024-11-01 14:07:10|5752.21|5751.71|5752.96|5752.46|5753.46|5752.96|5751.96|5751.46|1035
1730470040000|2024-11-01 14:07:20|5753.21|5752.71|5754.71|5754.21|5754.96|5754.46|5752.96|5752.46|1263
1730470050000|2024-11-01 14:07:30|5754.96|5754.46|5754.71|5754.21|5754.96|5754.46|5754.46|5753.96|648
1730470060000|2024-11-01 14:07:40|5754.46|5753.96|5754.71|5754.21|5754.71|5754.21|5753.71|5753.21|740
1730470070000|2024-11-01 14:07:50|5754.58|5754.08|5755.71|5755.21|5755.71|5755.21|5754.58|5754.08|876
1730470080000|2024-11-01 14:08:00|5755.96|5755.46|5756.21|5755.71|5756.71|5756.21|5754.96|5754.46|1677
1730470090000|2024-11-01 14:08:10|5756.46|5755.96|5756.96|5756.46|5756.96|5756.46|5755.96|5755.46|1203
1730470100000|2024-11-01 14:08:20|5757.46|5756.96|5755.71|5755.21|5757.46|5756.96|5755.21|5754.71|1256
1730470110000|2024-11-01 14:08:30|5755.96|5755.46|5754.46|5753.96|5755.96|5755.46|5754.46|5753.96|648
1730470120000|2024-11-01 14:08:40|5754.21|5753.71|5754.96|5754.46|5755.21|5754.71|5754.21|5753.71|644
1730470130000|2024-11-01 14:08:50|5755.08|5754.58|5754.96|5754.46|5755.46|5754.96|5754.46|5753.96|541
1730470140000|2024-11-01 14:09:00|5754.71|5754.21|5754.21|5753.71|5754.71|5754.21|5753.96|5753.46|788
1730470150000|2024-11-01 14:09:10|5753.96|5753.46|5754.71|5754.21|5754.96|5754.46|5753.71|5753.21|635
1730470160000|2024-11-01 14:09:20|5754.58|5754.08|5754.71|5754.21|5754.71|5754.21|5754.21|5753.71|528
1730470170000|2024-11-01 14:09:30|5754.46|5753.96|5755.21|5754.71|5755.21|5754.71|5754.46|5753.96|585
1730470180000|2024-11-01 14:09:40|5754.71|5754.21|5754.71|5754.21|5755.21|5754.71|5754.71|5754.21|668
1730470190000|2024-11-01 14:09:50|5754.96|5754.46|5755.71|5755.21|5755.96|5755.46|5754.96|5754.46|567
1730470200000|2024-11-01 14:10:00|5755.46|5754.96|5756.46|5755.96|5756.46|5755.96|5755.46|5754.96|686
1730470210000|2024-11-01 14:10:10|5756.58|5756.08|5756.71|5756.21|5756.83|5756.33|5756.21|5755.71|574
1730470220000|2024-11-01 14:10:20|5756.46|5755.96|5757.46|5756.96|5757.46|5756.96|5756.46|5755.96|574
1730470230000|2024-11-01 14:10:30|5757.21|5756.71|5757.46|5756.96|5757.71|5757.21|5756.96|5756.46|965
1730470240000|2024-11-01 14:10:40|5757.21|5756.71|5757.21|5756.71|5757.46|5756.96|5756.46|5755.96|654
1730470250000|2024-11-01 14:10:50|5757.46|5756.96|5756.96|5756.46|5757.46|5756.96|5756.71|5756.21|667
1730470260000|2024-11-01 14:11:00|5756.46|5755.96|5755.96|5755.46|5756.71|5756.21|5755.71|5755.21|916
1730470270000|2024-11-01 14:11:10|5755.83|5755.33|5756.71|5756.21|5756.96|5756.46|5754.96|5754.46|1005
1730470280000|2024-11-01 14:11:20|5756.96|5756.46|5757.21|5756.71|5757.46|5756.96|5756.96|5756.46|443
1730470290000|2024-11-01 14:11:30|5756.96|5756.46|5757.46|5756.96|5757.46|5756.96|5756.96|5756.46|727
1730470300000|2024-11-01 14:11:40|5757.21|5756.71|5757.46|5756.96|5757.46|5756.96|5756.96|5756.46|385
1730470310000|2024-11-01 14:11:50|5757.58|5757.08|5757.46|5756.96|5757.71|5757.21|5757.21|5756.71|775
1730470320000|2024-11-01 14:12:00|5757.71|5757.21|5758.21|5757.71|5758.46|5757.96|5757.71|5757.21|1739
1730470330000|2024-11-01 14:12:10|5758.46|5757.96|5759.46|5758.96|5759.46|5758.96|5758.46|5757.96|1109
1730470340000|2024-11-01 14:12:20|5759.71|5759.21|5760.21|5759.71|5760.21|5759.71|5759.46|5758.96|1187
1730470350000|2024-11-01 14:12:30|5760.71|5760.21|5760.46|5759.96|5760.71|5760.21|5759.96|5759.46|1105
1730470360000|2024-11-01 14:12:40|5760.71|5760.21|5761.21|5760.71|5761.21|5760.71|5760.46|5759.96|988
1730470370000|2024-11-01 14:12:50|5761.46|5760.96|5762.21|5761.71|5762.21|5761.71|5761.21|5760.71|1927
1730470380000|2024-11-01 14:13:00|5762.46|5761.96|5762.46|5761.96|5763.21|5762.71|5762.46|5761.96|1303
1730470390000|2024-11-01 14:13:10|5762.21|5761.71|5761.96|5761.46|5762.46|5761.96|5761.71|5761.21|1284
1730470400000|2024-11-01 14:13:20|5761.71|5761.21|5761.71|5761.21|5762.21|5761.71|5761.21|5760.71|964
1730470410000|2024-11-01 14:13:30|5761.96|5761.46|5761.21|5760.71|5761.96|5761.46|5761.21|5760.71|917
1730470420000|2024-11-01 14:13:40|5762.46|5761.96|5762.46|5761.96|5762.46|5761.96|5762.21|5761.71|1287
1730470430000|2024-11-01 14:13:50|5761.96|5761.46|5761.46|5760.96|5762.21|5761.71|5761.46|5760.96|395
1730470440000|2024-11-01 14:14:00|5761.96|5761.46|5760.96|5760.46|5761.96|5761.46|5760.71|5760.21|768
1730470450000|2024-11-01 14:14:10|5761.21|5760.71|5761.46|5760.96|5762.21|5761.71|5760.96|5760.46|829
1730470460000|2024-11-01 14:14:20|5761.21|5760.71|5761.21|5760.71|5761.46|5760.96|5760.96|5760.46|391
1730470470000|2024-11-01 14:14:30|5761.08|5760.58|5761.21|5760.71|5761.21|5760.71|5760.96|5760.46|302
1730470480000|2024-11-01 14:14:40|5761.33|5760.83|5760.96|5760.46|5761.71|5761.21|5760.71|5760.21|805
1730470490000|2024-11-01 14:14:50|5761.33|5760.83|5761.46|5760.96|5761.83|5761.33|5760.96|5760.46|366
1730470500000|2024-11-01 14:15:00|5761.71|5761.21|5761.46|5760.96|5761.96|5761.46|5761.46|5760.96|950
1730470510000|2024-11-01 14:15:10|5761.21|5760.71|5761.96|5761.46|5762.21|5761.71|5761.21|5760.71|812
1730470520000|2024-11-01 14:15:20|5761.71|5761.21|5761.96|5761.46|5762.21|5761.71|5761.21|5760.71|1021
1730470530000|2024-11-01 14:15:30|5762.21|5761.71|5762.46|5761.96|5762.71|5762.21|5762.21|5761.71|697
1730470540000|2024-11-01 14:15:40|5762.71|5762.21|5763.71|5763.21|5763.71|5763.21|5762.71|5762.21|1136
1730470550000|2024-11-01 14:15:50|5763.96|5763.46|5763.96|5763.46|5764.46|5763.96|5763.46|5762.96|2043
1730470560000|2024-11-01 14:16:00|5764.21|5763.71|5762.46|5761.96|5764.21|5763.71|5762.21|5761.71|1125
1730470570000|2024-11-01 14:16:10|5762.71|5762.21|5762.46|5761.96|5763.21|5762.71|5762.46|5761.96|814
1730470580000|2024-11-01 14:16:20|5762.33|5761.83|5763.46|5762.96|5763.46|5762.96|5762.21|5761.71|975
1730470590000|2024-11-01 14:16:30|5763.21|5762.71|5763.46|5762.96|5763.46|5762.96|5763.21|5762.71|319
1730470600000|2024-11-01 14:16:40|5763.21|5762.71|5762.46|5761.96|5763.21|5762.71|5762.21|5761.71|571
1730470610000|2024-11-01 14:16:50|5762.21|5761.71|5761.71|5761.21|5762.21|5761.71|5761.21|5760.71|1040
1730470620000|2024-11-01 14:17:00|5761.96|5761.46|5761.71|5761.21|5762.21|5761.71|5761.21|5760.71|685
1730470630000|2024-11-01 14:17:10|5761.58|5761.08|5762.46|5761.96|5762.46|5761.96|5760.96|5760.46|808
1730470640000|2024-11-01 14:17:20|5762.71|5762.21|5762.71|5762.21|5762.96|5762.46|5762.71|5762.21|644
1730470650000|2024-11-01 14:17:30|5762.96|5762.46|5763.21|5762.71|5763.21|5762.71|5762.71|5762.21|372
1730470660000|2024-11-01 14:17:40|5762.96|5762.46|5763.46|5762.96|5763.46|5762.96|5762.96|5762.46|616
1730470670000|2024-11-01 14:17:50|5763.21|5762.71|5763.33|5762.83|5763.46|5762.96|5763.21|5762.71|399
1730470680000|2024-11-01 14:18:00|5763.46|5762.96|5763.33|5762.83|5763.71|5763.21|5762.96|5762.46|708
1730470690000|2024-11-01 14:18:10|5763.46|5762.96|5763.96|5763.46|5763.96|5763.46|5763.33|5762.83|418
1730470700000|2024-11-01 14:18:20|5763.71|5763.21|5763.96|5763.46|5764.21|5763.71|5763.71|5763.21|558
1730470710000|2024-11-01 14:18:30|5763.71|5763.21|5764.21|5763.71|5764.21|5763.71|5763.71|5763.21|416
1730470720000|2024-11-01 14:18:40|5764.33|5763.83|5765.71|5765.21|5765.71|5765.21|5764.33|5763.83|1719
1730470730000|2024-11-01 14:18:50|5765.96|5765.46|5765.71|5765.21|5765.96|5765.46|5765.71|5765.21|1059
1730470740000|2024-11-01 14:19:00|5765.83|5765.33|5764.71|5764.21|5766.21|5765.71|5764.71|5764.21|1301
1730470750000|2024-11-01 14:19:10|5764.96|5764.46|5764.96|5764.46|5764.96|5764.46|5764.46|5763.96|808
1730470760000|2024-11-01 14:19:20|5765.21|5764.71|5765.21|5764.71|5765.21|5764.71|5764.96|5764.46|232
1730470770000|2024-11-01 14:19:30|5765.33|5764.83|5765.46|5764.96|5765.71|5765.21|5765.21|5764.71|531
1730470780000|2024-11-01 14:19:40|5765.58|5765.08|5765.96|5765.46|5765.96|5765.46|5765.21|5764.71|424
1730470790000|2024-11-01 14:19:50|5765.71|5765.21|5765.46|5764.96|5765.71|5765.21|5765.46|5764.96|377
1730470800000|2024-11-01 14:20:00|5765.71|5765.21|5764.96|5764.46|5765.96|5765.46|5764.71|5764.21|766
1730470810000|2024-11-01 14:20:10|5764.71|5764.21|5765.21|5764.71|5765.71|5765.21|5764.71|5764.21|675
1730470820000|2024-11-01 14:20:20|5765.46|5764.96|5765.21|5764.71|5765.46|5764.96|5764.96|5764.46|664
1730470830000|2024-11-01 14:20:30|5765.08|5764.58|5765.71|5765.21|5765.96|5765.46|5765.08|5764.58|792
1730470840000|2024-11-01 14:20:40|5765.46|5764.96|5765.21|5764.71|5765.71|5765.21|5764.96|5764.46|363
1730470850000|2024-11-01 14:20:50|5764.96|5764.46|5764.96|5764.46|5765.21|5764.71|5764.71|5764.21|332
1730470860000|2024-11-01 14:21:00|5765.21|5764.71|5764.71|5764.21|5765.21|5764.71|5764.71|5764.21|885
1730470870000|2024-11-01 14:21:10|5764.58|5764.08|5764.96|5764.46|5764.96|5764.46|5764.21|5763.71|922
1730470880000|2024-11-01 14:21:20|5764.71|5764.21|5765.21|5764.71|5765.46|5764.96|5764.71|5764.21|525
1730470890000|2024-11-01 14:21:30|5765.46|5764.96|5765.71|5765.21|5765.71|5765.21|5764.96|5764.46|436
1730470900000|2024-11-01 14:21:40|5765.46|5764.96|5765.96|5765.46|5765.96|5765.46|5765.33|5764.83|617
1730470910000|2024-11-01 14:21:50|5766.21|5765.71|5765.71|5765.21|5766.21|5765.71|5765.46|5764.96|455
1730470920000|2024-11-01 14:22:00|5765.96|5765.46|5766.21|5765.71|5766.96|5766.46|5765.96|5765.46|1147
1730470930000|2024-11-01 14:22:10|5766.71|5766.21|5766.46|5765.96|5766.71|5766.21|5766.33|5765.83|639
1730470940000|2024-11-01 14:22:20|5766.71|5766.21|5765.96|5765.46|5766.71|5766.21|5765.96|5765.46|669
1730470950000|2024-11-01 14:22:30|5766.08|5765.58|5767.21|5766.71|5767.21|5766.71|5765.96|5765.46|913
1730470960000|2024-11-01 14:22:40|5767.08|5766.58|5766.46|5765.96|5767.21|5766.71|5765.96|5765.46|644
1730470970000|2024-11-01 14:22:50|5766.71|5766.21|5766.71|5766.21|5766.71|5766.21|5766.71|5766.21|361
1730470980000|2024-11-01 14:23:00|5766.96|5766.46|5767.46|5766.96|5767.71|5767.21|5766.96|5766.46|946
1730470990000|2024-11-01 14:23:10|5767.71|5767.21|5766.71|5766.21|5767.96|5767.46|5766.71|5766.21|526
1730471000000|2024-11-01 14:23:20|5766.83|5766.33|5766.21|5765.71|5766.96|5766.46|5766.21|5765.71|612
1730471010000|2024-11-01 14:23:30|5765.96|5765.46|5764.71|5764.21|5765.96|5765.46|5764.46|5763.96|919
1730471020000|2024-11-01 14:23:40|5764.46|5763.96|5763.96|5763.46|5764.46|5763.96|5763.46|5762.96|756
1730471030000|2024-11-01 14:23:50|5764.21|5763.71|5763.96|5763.46|5764.21|5763.71|5763.46|5762.96|848
1730471040000|2024-11-01 14:24:00|5764.46|5763.96|5765.71|5765.21|5765.71|5765.21|5764.46|5763.96|867
1730471050000|2024-11-01 14:24:10|5765.46|5764.96|5765.71|5765.21|5765.71|5765.21|5765.21|5764.71|469
1730471060000|2024-11-01 14:24:20|5765.46|5764.96|5765.46|5764.96|5765.96|5765.46|5765.46|5764.96|623
1730471070000|2024-11-01 14:24:30|5765.71|5765.21|5765.71|5765.21|5765.71|5765.21|5764.96|5764.46|688
1730471080000|2024-11-01 14:24:40|5765.83|5765.33|5766.21|5765.71|5766.46|5765.96|5765.83|5765.33|475
1730471090000|2024-11-01 14:24:50|5766.46|5765.96|5766.58|5766.08|5766.71|5766.21|5766.46|5765.96|202
1730471100000|2024-11-01 14:25:00|5766.71|5766.21|5766.46|5765.96|5766.71|5766.21|5765.96|5765.46|573
1730471110000|2024-11-01 14:25:10|5766.58|5766.08|5766.96|5766.46|5767.21|5766.71|5766.46|5765.96|601
1730471120000|2024-11-01 14:25:20|5767.21|5766.71|5767.21|5766.71|5767.46|5766.96|5766.96|5766.46|506
1730471130000|2024-11-01 14:25:30|5766.96|5766.46|5766.46|5765.96|5766.96|5766.46|5766.46|5765.96|575
1730471140000|2024-11-01 14:25:40|5766.21|5765.71|5766.96|5766.46|5766.96|5766.46|5766.21|5765.71|508
1730471150000|2024-11-01 14:25:50|5767.21|5766.71|5767.46|5766.96|5767.46|5766.96|5767.21|5766.71|328
1730471160000|2024-11-01 14:26:00|5767.33|5766.83|5767.46|5766.96|5767.46|5766.96|5767.21|5766.71|481
1730471170000|2024-11-01 14:26:10|5767.58|5767.08|5767.71|5767.21|5767.71|5767.21|5767.46|5766.96|227
1730471180000|2024-11-01 14:26:20|5767.96|5767.46|5767.71|5767.21|5767.96|5767.46|5767.46|5766.96|471
1730471190000|2024-11-01 14:26:30|5767.96|5767.46|5768.21|5767.71|5768.21|5767.71|5767.46|5766.96|606
1730471200000|2024-11-01 14:26:40|5768.46|5767.96|5768.21|5767.71|5768.46|5767.96|5767.96|5767.46|500
1730471210000|2024-11-01 14:26:50|5768.33|5767.83|5768.21|5767.71|5768.33|5767.83|5767.96|5767.46|480
1730471220000|2024-11-01 14:27:00|5768.46|5767.96|5768.21|5767.71|5768.46|5767.96|5767.46|5766.96|743
1730471230000|2024-11-01 14:27:10|5768.46|5767.96|5767.96|5767.46|5768.46|5767.96|5767.71|5767.21|366
1730471240000|2024-11-01 14:27:20|5768.21|5767.71|5768.96|5768.46|5768.96|5768.46|5768.21|5767.71|311
1730471250000|2024-11-01 14:27:30|5769.21|5768.71|5768.21|5767.71|5769.21|5768.71|5768.21|5767.71|724
1730471260000|2024-11-01 14:27:40|5767.96|5767.46|5767.21|5766.71|5767.96|5767.46|5767.21|5766.71|739
1730471270000|2024-11-01 14:27:50|5767.46|5766.96|5767.71|5767.21|5767.71|5767.21|5767.46|5766.96|330
1730471280000|2024-11-01 14:28:00|5767.46|5766.96|5767.71|5767.21|5767.71|5767.21|5766.71|5766.21|678
1730471290000|2024-11-01 14:28:10|5767.96|5767.46|5768.21|5767.71|5768.21|5767.71|5767.58|5767.08|493
1730471300000|2024-11-01 14:28:20|5768.46|5767.96|5768.71|5768.21|5768.71|5768.21|5768.46|5767.96|430
1730471310000|2024-11-01 14:28:30|5768.46|5767.96|5768.21|5767.71|5768.71|5768.21|5768.21|5767.71|499
1730471320000|2024-11-01 14:28:40|5768.08|5767.58|5767.96|5767.46|5768.21|5767.71|5767.46|5766.96|521
1730471330000|2024-11-01 14:28:50|5767.71|5767.21|5768.46|5767.96|5768.71|5768.21|5767.71|5767.21|406
1730471340000|2024-11-01 14:29:00|5768.71|5768.21|5769.96|5769.46|5769.96|5769.46|5768.46|5767.96|1101
1730471350000|2024-11-01 14:29:10|5770.21|5769.71|5771.21|5770.71|5771.21|5770.71|5770.21|5769.71|2279
1730471360000|2024-11-01 14:29:20|5770.96|5770.46|5770.21|5769.71|5770.96|5770.46|5770.21|5769.71|1141
1730471370000|2024-11-01 14:29:30|5770.46|5769.96|5771.71|5771.21|5771.71|5771.21|5770.46|5769.96|925
1730471380000|2024-11-01 14:29:40|5771.96|5771.46|5772.58|5772.08|5772.71|5772.21|5771.46|5770.96|1332
1730471390000|2024-11-01 14:29:50|5772.46|5771.96|5773.21|5772.71|5773.21|5772.71|5772.21|5771.71|1021
1730471400000|2024-11-01 14:30:00|5773.46|5772.96|5772.46|5771.96|5773.71|5773.21|5772.21|5771.71|2271
1730471410000|2024-11-01 14:30:10|5772.21|5771.71|5773.46|5772.96|5773.71|5773.21|5772.21|5771.71|1009
1730471420000|2024-11-01 14:30:20|5773.21|5772.71|5772.71|5772.21|5773.21|5772.71|5772.46|5771.96|891
1730471430000|2024-11-01 14:30:30|5772.96|5772.46|5773.21|5772.71|5773.21|5772.71|5772.46|5771.96|543
1730471440000|2024-11-01 14:30:40|5772.96|5772.46|5772.71|5772.21|5773.21|5772.71|5772.46|5771.96|489
1730471450000|2024-11-01 14:30:50|5772.96|5772.46|5770.71|5770.21|5772.96|5772.46|5770.46|5769.96|1295
1730471460000|2024-11-01 14:31:00|5770.96|5770.46|5771.46|5770.96|5771.46|5770.96|5770.71|5770.21|938
1730471470000|2024-11-01 14:31:10|5771.21|5770.71|5771.71|5771.21|5772.21|5771.71|5771.21|5770.71|723
1730471480000|2024-11-01 14:31:20|5771.96|5771.46|5771.71|5771.21|5771.96|5771.46|5771.21|5770.71|744
1730471490000|2024-11-01 14:31:30|5771.46|5770.96|5771.33|5770.83|5771.46|5770.96|5771.21|5770.71|452
1730471500000|2024-11-01 14:31:40|5771.46|5770.96|5771.21|5770.71|5771.71|5771.21|5771.21|5770.71|481
1730471510000|2024-11-01 14:31:50|5770.96|5770.46|5770.96|5770.46|5771.46|5770.96|5770.71|5770.21|354
1730471520000|2024-11-01 14:32:00|5771.21|5770.71|5771.71|5771.21|5771.71|5771.21|5771.21|5770.71|352
1730471530000|2024-11-01 14:32:10|5771.46|5770.96|5772.21|5771.71|5772.21|5771.71|5771.46|5770.96|559
1730471540000|2024-11-01 14:32:20|5772.46|5771.96|5772.71|5772.21|5772.71|5772.21|5772.33|5771.83|521
1730471550000|2024-11-01 14:32:30|5772.83|5772.33|5772.46|5771.96|5773.21|5772.71|5772.46|5771.96|832
1730471560000|2024-11-01 14:32:40|5772.71|5772.21|5771.71|5771.21|5772.71|5772.21|5771.71|5771.21|866
1730471570000|2024-11-01 14:32:50|5771.96|5771.46|5771.46|5770.96|5771.96|5771.46|5771.46|5770.96|899
1730471580000|2024-11-01 14:33:00|5771.21|5770.71|5768.71|5768.21|5771.21|5770.71|5768.71|5768.21|1497
1730471590000|2024-11-01 14:33:10|5768.46|5767.96|5768.96|5768.46|5769.21|5768.71|5767.71|5767.21|1197
1730471600000|2024-11-01 14:33:20|5768.71|5768.21|5768.96|5768.46|5769.21|5768.71|5768.46|5767.96|1003
1730471610000|2024-11-01 14:33:30|5768.71|5768.21|5768.46|5767.96|5768.96|5768.46|5767.96|5767.46|983
1730471620000|2024-11-01 14:33:40|5768.58|5768.08|5768.71|5768.21|5769.21|5768.71|5768.46|5767.96|635
1730471630000|2024-11-01 14:33:50|5768.46|5767.96|5767.71|5767.21|5768.46|5767.96|5767.71|5767.21|597
1730471640000|2024-11-01 14:34:00|5767.96|5767.46|5769.21|5768.71|5769.21|5768.71|5767.71|5767.21|996
1730471650000|2024-11-01 14:34:10|5768.96|5768.46|5768.21|5767.71|5768.96|5768.46|5767.96|5767.46|838
1730471660000|2024-11-01 14:34:20|5767.96|5767.46|5768.46|5767.96|5768.71|5768.21|5767.46|5766.96|759
1730471670000|2024-11-01 14:34:30|5768.58|5768.08|5768.71|5768.21|5768.71|5768.21|5768.46|5767.96|492
1730471680000|2024-11-01 14:34:40|5768.83|5768.33|5767.46|5766.96|5768.96|5768.46|5767.46|5766.96|950
1730471690000|2024-11-01 14:34:50|5767.71|5767.21|5768.21|5767.71|5768.21|5767.71|5767.71|5767.21|419
1730471700000|2024-11-01 14:35:00|5768.46|5767.96|5768.46|5767.96|5768.71|5768.21|5768.21|5767.71|327
1730471710000|2024-11-01 14:35:10|5768.71|5768.21|5768.46|5767.96|5768.71|5768.21|5768.21|5767.71|430
1730471720000|2024-11-01 14:35:20|5768.71|5768.21|5769.08|5768.58|5769.08|5768.58|5768.58|5768.08|371
1730471730000|2024-11-01 14:35:30|5768.96|5768.46|5769.46|5768.96|5769.46|5768.96|5768.46|5767.96|732
1730471740000|2024-11-01 14:35:40|5769.71|5769.21|5769.21|5768.71|5769.71|5769.21|5769.21|5768.71|645
1730471750000|2024-11-01 14:35:50|5768.96|5768.46|5768.46|5767.96|5768.96|5768.46|5768.46|5767.96|491
1730471760000|2024-11-01 14:36:00|5768.71|5768.21|5768.71|5768.21|5769.21|5768.71|5768.46|5767.96|766
1730471770000|2024-11-01 14:36:10|5768.96|5768.46|5768.96|5768.46|5769.21|5768.71|5768.71|5768.21|378
1730471780000|2024-11-01 14:36:20|5769.21|5768.71|5768.96|5768.46|5769.21|5768.71|5768.58|5768.08|363
1730471790000|2024-11-01 14:36:30|5768.71|5768.21|5767.46|5766.96|5768.83|5768.33|5767.46|5766.96|640
1730471800000|2024-11-01 14:36:40|5766.96|5766.46|5766.71|5766.21|5767.21|5766.71|5766.46|5765.96|898
1730471810000|2024-11-01 14:36:50|5766.46|5765.96|5766.96|5766.46|5766.96|5766.46|5766.46|5765.96|485
1730471820000|2024-11-01 14:37:00|5766.46|5765.96|5766.21|5765.71|5766.96|5766.46|5765.96|5765.46|1788
1730471830000|2024-11-01 14:37:10|5766.46|5765.96|5765.21|5764.71|5766.46|5765.96|5764.96|5764.46|865
1730471840000|2024-11-01 14:37:20|5764.96|5764.46|5764.71|5764.21|5765.21|5764.71|5764.21|5763.71|1707
1730471850000|2024-11-01 14:37:30|5764.58|5764.08|5764.08|5763.58|5764.71|5764.21|5763.96|5763.46|883
1730471860000|2024-11-01 14:37:40|5764.21|5763.71|5764.71|5764.21|5764.71|5764.21|5763.96|5763.46|766
1730471870000|2024-11-01 14:37:50|5764.46|5763.96|5763.71|5763.21|5764.96|5764.46|5763.71|5763.21|670
1730471880000|2024-11-01 14:38:00|5763.96|5763.46|5763.71|5763.21|5764.21|5763.71|5763.46|5762.96|924
1730471890000|2024-11-01 14:38:10|5763.46|5762.96|5763.71|5763.21|5763.71|5763.21|5763.21|5762.71|619
1730471900000|2024-11-01 14:38:20|5763.96|5763.46|5764.21|5763.71|5764.21|5763.71|5763.46|5762.96|643
1730471910000|2024-11-01 14:38:30|5764.33|5763.83|5764.96|5764.46|5765.21|5764.71|5764.21|5763.71|723
1730471920000|2024-11-01 14:38:40|5764.71|5764.21|5765.46|5764.96|5765.71|5765.21|5764.71|5764.21|668
1730471930000|2024-11-01 14:38:50|5765.71|5765.21|5765.21|5764.71|5765.71|5765.21|5765.21|5764.71|346
1730471940000|2024-11-01 14:39:00|5765.33|5764.83|5764.96|5764.46|5765.33|5764.83|5764.71|5764.21|427
1730471950000|2024-11-01 14:39:10|5765.21|5764.71|5764.96|5764.46|5765.21|5764.71|5764.71|5764.21|371
1730471960000|2024-11-01 14:39:20|5765.21|5764.71|5765.46|5764.96|5765.71|5765.21|5765.21|5764.71|207
1730471970000|2024-11-01 14:39:30|5765.21|5764.71|5765.21|5764.71|5765.21|5764.71|5764.83|5764.33|272
1730471980000|2024-11-01 14:39:40|||||||||124
1730471990000|2024-11-01 14:39:50|5765.46|5764.96|5765.21|5764.71|5765.46|5764.96|5764.71|5764.21|306
1730472000000|2024-11-01 14:40:00|5765.33|5764.83|5765.96|5765.46|5766.21|5765.71|5765.21|5764.71|702
1730472010000|2024-11-01 14:40:10|5765.83|5765.33|5764.96|5764.46|5765.96|5765.46|5764.58|5764.08|608
1730472020000|2024-11-01 14:40:20|5765.08|5764.58|5764.46|5763.96|5765.08|5764.58|5764.46|5763.96|541
1730472030000|2024-11-01 14:40:30|5764.33|5763.83|5762.96|5762.46|5764.33|5763.83|5762.46|5761.96|1234
1730472040000|2024-11-01 14:40:40|5762.71|5762.21|5762.21|5761.71|5762.96|5762.46|5762.21|5761.71|856
1730472050000|2024-11-01 14:40:50|5761.96|5761.46|5761.46|5760.96|5761.96|5761.46|5761.46|5760.96|639
1730472060000|2024-11-01 14:41:00|5761.71|5761.21|5762.21|5761.71|5762.21|5761.71|5760.96|5760.46|1184
1730472070000|2024-11-01 14:41:10|5761.96|5761.46|5761.21|5760.71|5762.21|5761.71|5761.21|5760.71|571
1730472080000|2024-11-01 14:41:20|5760.96|5760.46|5761.96|5761.46|5761.96|5761.46|5760.96|5760.46|724
1730472090000|2024-11-01 14:41:30|5762.21|5761.71|5760.96|5760.46|5762.21|5761.71|5760.96|5760.46|666
1730472100000|2024-11-01 14:41:40|5761.21|5760.71|5761.46|5760.96|5761.46|5760.96|5760.96|5760.46|400
1730472110000|2024-11-01 14:41:50|5761.58|5761.08|5760.96|5760.46|5761.71|5761.21|5760.83|5760.33|614
1730472120000|2024-11-01 14:42:00|5760.46|5759.96|5759.96|5759.46|5760.96|5760.46|5759.71|5759.21|1331
1730472130000|2024-11-01 14:42:10|5759.71|5759.21|5759.21|5758.71|5760.46|5759.96|5758.96|5758.46|1539
1730472140000|2024-11-01 14:42:20|5758.96|5758.46|5759.21|5758.71|5759.71|5759.21|5758.96|5758.46|820
1730472150000|2024-11-01 14:42:30|5759.33|5758.83|5758.96|5758.46|5759.46|5758.96|5758.71|5758.21|614
1730472160000|2024-11-01 14:42:40|5759.21|5758.71|5758.71|5758.21|5759.21|5758.71|5758.46|5757.96|690
1730472170000|2024-11-01 14:42:50|5758.96|5758.46|5758.21|5757.71|5758.96|5758.46|5757.71|5757.21|890
1730472180000|2024-11-01 14:43:00|5757.96|5757.46|5755.71|5755.21|5758.21|5757.71|5754.96|5754.46|2602
1730472190000|2024-11-01 14:43:10|5755.46|5754.96|5754.46|5753.96|5755.71|5755.21|5753.71|5753.21|1932
1730472200000|2024-11-01 14:43:20|5754.21|5753.71|5753.96|5753.46|5754.96|5754.46|5753.96|5753.46|1508
1730472210000|2024-11-01 14:43:30|5753.71|5753.21|5751.96|5751.46|5753.71|5753.21|5751.96|5751.46|1453
1730472220000|2024-11-01 14:43:40|5751.71|5751.21|5753.21|5752.71|5753.21|5752.71|5751.46|5750.96|2058
1730472230000|2024-11-01 14:43:50|5753.46|5752.96|5753.21|5752.71|5754.21|5753.71|5752.96|5752.46|1368
1730472240000|2024-11-01 14:44:00|5752.96|5752.46|5754.96|5754.46|5754.96|5754.46|5752.46|5751.96|1669
1730472250000|2024-11-01 14:44:10|5754.71|5754.21|5756.21|5755.71|5756.21|5755.71|5754.46|5753.96|1377
1730472260000|2024-11-01 14:44:20|5755.71|5755.21|5756.21|5755.71|5756.21|5755.71|5755.71|5755.21|898
1730472270000|2024-11-01 14:44:30|5756.08|5755.58|5755.96|5755.46|5756.21|5755.71|5755.46|5754.96|861
1730472280000|2024-11-01 14:44:40|5756.21|5755.71|5755.96|5755.46|5756.46|5755.96|5755.46|5754.96|746
1730472290000|2024-11-01 14:44:50|5755.71|5755.21|5755.46|5754.96|5756.21|5755.71|5755.46|5754.96|490
1730472300000|2024-11-01 14:45:00|5755.71|5755.21|5755.46|5754.96|5756.21|5755.71|5755.46|5754.96|944
1730472310000|2024-11-01 14:45:10|5755.71|5755.21|5755.71|5755.21|5756.21|5755.71|5755.71|5755.21|555
1730472320000|2024-11-01 14:45:20|5755.96|5755.46|5755.96|5755.46|5756.33|5755.83|5755.96|5755.46|681
1730472330000|2024-11-01 14:45:30|5755.71|5755.21|5755.96|5755.46|5756.21|5755.71|5755.71|5755.21|530
1730472340000|2024-11-01 14:45:40|5755.71|5755.21|5756.21|5755.71|5756.21|5755.71|5755.46|5754.96|957
1730472350000|2024-11-01 14:45:50|5755.96|5755.46|5755.71|5755.21|5755.96|5755.46|5755.71|5755.21|295
1730472360000|2024-11-01 14:46:00|5755.58|5755.08|5752.96|5752.46|5755.71|5755.21|5752.46|5751.96|2023
1730472370000|2024-11-01 14:46:10|5752.21|5751.71|5751.46|5750.96|5752.71|5752.21|5751.46|5750.96|1194
1730472380000|2024-11-01 14:46:20|5751.71|5751.21|5751.71|5751.21|5752.46|5751.96|5751.46|5750.96|514
1730472390000|2024-11-01 14:46:30|5751.46|5750.96|5749.21|5748.71|5751.96|5751.46|5748.96|5748.46|2224
1730472400000|2024-11-01 14:46:40|5748.96|5748.46|5748.96|5748.46|5749.46|5748.96|5746.71|5746.21|1811
1730472410000|2024-11-01 14:46:50|5748.46|5747.96|5748.46|5747.96|5749.46|5748.96|5748.21|5747.71|807
1730472420000|2024-11-01 14:47:00|5748.21|5747.71|5747.46|5746.96|5748.21|5747.71|5747.46|5746.96|1380
1730472430000|2024-11-01 14:47:10|5747.96|5747.46|5749.96|5749.46|5750.46|5749.96|5747.96|5747.46|1376
1730472440000|2024-11-01 14:47:20|5749.71|5749.21|5749.71|5749.21|5749.96|5749.46|5749.21|5748.71|768
1730472450000|2024-11-01 14:47:30|5749.58|5749.08|5750.46|5749.96|5750.71|5750.21|5749.21|5748.71|880
1730472460000|2024-11-01 14:47:40|5750.21|5749.71|5750.46|5749.96|5750.96|5750.46|5750.21|5749.71|588
1730472470000|2024-11-01 14:47:50|5750.71|5750.21|5750.46|5749.96|5750.96|5750.46|5750.46|5749.96|760
1730472480000|2024-11-01 14:48:00|5750.71|5750.21|5749.96|5749.46|5750.96|5750.46|5749.71|5749.21|757
1730472490000|2024-11-01 14:48:10|5749.71|5749.21|5750.21|5749.71|5750.46|5749.96|5749.46|5748.96|621
1730472500000|2024-11-01 14:48:20|5749.96|5749.46|5750.71|5750.21|5750.71|5750.21|5749.46|5748.96|537
1730472510000|2024-11-01 14:48:30|5750.46|5749.96|5749.21|5748.71|5750.46|5749.96|5749.21|5748.71|579
1730472520000|2024-11-01 14:48:40|5749.46|5748.96|5750.96|5750.46|5750.96|5750.46|5749.46|5748.96|492
1730472530000|2024-11-01 14:48:50|5751.08|5750.58|5751.46|5750.96|5752.21|5751.71|5751.08|5750.58|687
1730472540000|2024-11-01 14:49:00|5751.71|5751.21|5752.96|5752.46|5753.46|5752.96|5751.21|5750.71|961
1730472550000|2024-11-01 14:49:10|5753.46|5752.96|5753.21|5752.71|5753.46|5752.96|5752.71|5752.21|812
1730472560000|2024-11-01 14:49:20|5753.46|5752.96|5754.21|5753.71|5754.21|5753.71|5753.33|5752.83|828
1730472570000|2024-11-01 14:49:30|5754.46|5753.96|5755.71|5755.21|5755.71|5755.21|5754.21|5753.71|986
1730472580000|2024-11-01 14:49:40|5755.46|5754.96|5755.71|5755.21|5755.96|5755.46|5755.46|5754.96|722
1730472590000|2024-11-01 14:49:50|5755.46|5754.96|5755.96|5755.46|5756.21|5755.71|5755.21|5754.71|883
1730472600000|2024-11-01 14:50:00|5756.21|5755.71|5755.46|5754.96|5756.21|5755.71|5755.21|5754.71|741
1730472610000|2024-11-01 14:50:10|5755.33|5754.83|5753.46|5752.96|5755.46|5754.96|5753.46|5752.96|736
1730472620000|2024-11-01 14:50:20|5752.71|5752.21|5751.96|5751.46|5752.96|5752.46|5751.46|5750.96|1380
1730472630000|2024-11-01 14:50:30|5752.21|5751.71|5751.46|5750.96|5752.71|5752.21|5751.33|5750.83|868
1730472640000|2024-11-01 14:50:40|5751.71|5751.21|5751.21|5750.71|5751.71|5751.21|5750.21|5749.71|1014
1730472650000|2024-11-01 14:50:50|5750.96|5750.46|5751.71|5751.21|5752.46|5751.96|5750.96|5750.46|860
1730472660000|2024-11-01 14:51:00|5751.46|5750.96|5751.21|5750.71|5751.71|5751.21|5750.71|5750.21|744
1730472670000|2024-11-01 14:51:10|5750.96|5750.46|5751.71|5751.21|5751.71|5751.21|5750.96|5750.46|496
1730472680000|2024-11-01 14:51:20|5751.46|5750.96|5751.71|5751.21|5752.21|5751.71|5751.46|5750.96|448
1730472690000|2024-11-01 14:51:30|5751.83|5751.33|5752.21|5751.71|5752.71|5752.21|5751.46|5750.96|536
1730472700000|2024-11-01 14:51:40|5752.46|5751.96|5751.21|5750.71|5752.71|5752.21|5751.21|5750.71|568
1730472710000|2024-11-01 14:51:50|5751.71|5751.21|5752.21|5751.71|5752.46|5751.96|5751.71|5751.21|408
1730472720000|2024-11-01 14:52:00|5751.96|5751.46|5749.96|5749.46|5751.96|5751.46|5749.96|5749.46|1262
1730472730000|2024-11-01 14:52:10|5750.21|5749.71|5751.46|5750.96|5751.46|5750.96|5749.96|5749.46|501
1730472740000|2024-11-01 14:52:20|5751.21|5750.71|5749.96|5749.46|5751.21|5750.71|5749.96|5749.46|542
1730472750000|2024-11-01 14:52:30|5750.21|5749.71|5751.21|5750.71|5751.21|5750.71|5749.96|5749.46|384
1730472760000|2024-11-01 14:52:40|5750.96|5750.46|5751.96|5751.46|5751.96|5751.46|5750.96|5750.46|321
1730472770000|2024-11-01 14:52:50|5752.21|5751.71|5751.21|5750.71|5752.46|5751.96|5751.21|5750.71|496
1730472780000|2024-11-01 14:53:00|5750.71|5750.21|5750.46|5749.96|5750.96|5750.46|5749.46|5748.96|669
1730472790000|2024-11-01 14:53:10|5750.33|5749.83|5750.46|5749.96|5750.96|5750.46|5750.21|5749.71|565
1730472800000|2024-11-01 14:53:20|5750.33|5749.83|5749.71|5749.21|5750.33|5749.83|5749.46|5748.96|416
1730472810000|2024-11-01 14:53:30|5749.96|5749.46|5749.96|5749.46|5750.21|5749.71|5749.46|5748.96|355
1730472820000|2024-11-01 14:53:40|5750.08|5749.58|5750.21|5749.71|5750.21|5749.71|5749.46|5748.96|555
1730472830000|2024-11-01 14:53:50|5749.96|5749.46|5751.21|5750.71|5751.21|5750.71|5749.71|5749.21|375
1730472840000|2024-11-01 14:54:00|5751.46|5750.96|5751.71|5751.21|5751.71|5751.21|5751.21|5750.71|380
1730472850000|2024-11-01 14:54:10|5751.83|5751.33|5752.21|5751.71|5752.96|5752.46|5751.71|5751.21|659
1730472860000|2024-11-01 14:54:20|5752.08|5751.58|5752.21|5751.71|5752.46|5751.96|5751.96|5751.46|270
1730472870000|2024-11-01 14:54:30|5751.96|5751.46|5752.71|5752.21|5752.96|5752.46|5751.96|5751.46|364
1730472880000|2024-11-01 14:54:40|5752.58|5752.08|5752.71|5752.21|5752.71|5752.21|5752.21|5751.71|308
1730472890000|2024-11-01 14:54:50|5752.46|5751.96|5752.83|5752.33|5752.96|5752.46|5752.46|5751.96|320
1730472900000|2024-11-01 14:55:00|5752.71|5752.21|5751.96|5751.46|5752.71|5752.21|5751.71|5751.21|358
1730472910000|2024-11-01 14:55:10|5751.83|5751.33|5751.71|5751.21|5751.96|5751.46|5751.58|5751.08|339
1730472920000|2024-11-01 14:55:20|5751.96|5751.46|5752.46|5751.96|5752.71|5752.21|5751.71|5751.21|352
1730472930000|2024-11-01 14:55:30|5752.58|5752.08|5753.71|5753.21|5753.71|5753.21|5752.58|5752.08|534
1730472940000|2024-11-01 14:55:40|5753.46|5752.96|5754.46|5753.96|5754.46|5753.96|5753.21|5752.71|531
1730472950000|2024-11-01 14:55:50|5754.33|5753.83|5755.46|5754.96|5755.46|5754.96|5753.96|5753.46|907
1730472960000|2024-11-01 14:56:00|5755.58|5755.08|5754.21|5753.71|5755.71|5755.21|5754.21|5753.71|639
1730472970000|2024-11-01 14:56:10|5754.33|5753.83|5754.71|5754.21|5754.71|5754.21|5753.96|5753.46|332
1730472980000|2024-11-01 14:56:20|5754.96|5754.46|5754.58|5754.08|5755.21|5754.71|5754.46|5753.96|393
1730472990000|2024-11-01 14:56:30|5754.46|5753.96|5753.83|5753.33|5754.71|5754.21|5753.46|5752.96|333
1730473000000|2024-11-01 14:56:40|5753.71|5753.21|5754.46|5753.96|5754.71|5754.21|5753.71|5753.21|281
1730473010000|2024-11-01 14:56:50|5754.71|5754.21|5754.96|5754.46|5755.21|5754.71|5753.96|5753.46|248
1730473020000|2024-11-01 14:57:00|5754.71|5754.21|5755.21|5754.71|5755.21|5754.71|5754.71|5754.21|278
1730473030000|2024-11-01 14:57:10|5755.33|5754.83|5755.46|5754.96|5755.96|5755.46|5755.21|5754.71|558
1730473040000|2024-11-01 14:57:20|5755.71|5755.21|5757.46|5756.96|5757.71|5757.21|5755.71|5755.21|3052
1730473050000|2024-11-01 14:57:30|5757.71|5757.21|5757.96|5757.46|5758.46|5757.96|5757.58|5757.08|995
1730473060000|2024-11-01 14:57:40|5757.71|5757.21|5759.46|5758.96|5759.71|5759.21|5757.71|5757.21|1125
1730473070000|2024-11-01 14:57:50|5759.21|5758.71|5759.96|5759.46|5760.08|5759.58|5758.96|5758.46|706
1730473080000|2024-11-01 14:58:00|5760.21|5759.71|5760.46|5759.96|5760.46|5759.96|5759.71|5759.21|869
1730473090000|2024-11-01 14:58:10|5760.71|5760.21|5760.21|5759.71|5760.71|5760.21|5759.71|5759.21|863
1730473100000|2024-11-01 14:58:20|5760.46|5759.96|5759.96|5759.46|5760.46|5759.96|5759.96|5759.46|742
1730473110000|2024-11-01 14:58:30|5760.21|5759.71|5759.96|5759.46|5760.21|5759.71|5759.71|5759.21|602
1730473120000|2024-11-01 14:58:40|5760.21|5759.71|5760.96|5760.46|5761.21|5760.71|5759.96|5759.46|807
1730473130000|2024-11-01 14:58:50|5761.21|5760.71|5759.96|5759.46|5761.21|5760.71|5759.96|5759.46|539
1730473140000|2024-11-01 14:59:00|5759.71|5759.21|5761.46|5760.96|5761.46|5760.96|5759.46|5758.96|982
1730473150000|2024-11-01 14:59:10|5761.58|5761.08|5761.46|5760.96|5762.21|5761.71|5760.96|5760.46|623
1730473160000|2024-11-01 14:59:20|5761.21|5760.71|5760.71|5760.21|5761.46|5760.96|5760.71|5760.21|291
1730473170000|2024-11-01 14:59:30|5760.83|5760.33|5760.46|5759.96|5760.96|5760.46|5760.21|5759.71|404
1730473180000|2024-11-01 14:59:40|5760.71|5760.21|5761.08|5760.58|5761.21|5760.71|5760.71|5760.21|391
1730473190000|2024-11-01 14:59:50|5761.21|5760.71|5762.21|5761.71|5762.21|5761.71|5761.21|5760.71|434
1730473200000|2024-11-01 15:00:00|5761.71|5761.21|5761.46|5760.96|5762.21|5761.71|5761.46|5760.96|620
1730473210000|2024-11-01 15:00:10|5761.71|5761.21|5761.71|5761.21|5762.21|5761.71|5761.21|5760.71|610
1730473220000|2024-11-01 15:00:20|5761.96|5761.46|5762.46|5761.96|5762.58|5762.08|5761.71|5761.21|459
1730473230000|2024-11-01 15:00:30|5762.21|5761.71|5761.71|5761.21|5762.96|5762.46|5761.46|5760.96|878
1730473240000|2024-11-01 15:00:40|5761.46|5760.96|5761.71|5761.21|5761.96|5761.46|5760.96|5760.46|696
1730473250000|2024-11-01 15:00:50|5761.83|5761.33|5762.21|5761.71|5762.46|5761.96|5761.58|5761.08|581
1730473260000|2024-11-01 15:01:00|5761.96|5761.46|5761.21|5760.71|5762.21|5761.71|5760.96|5760.46|708
1730473270000|2024-11-01 15:01:10|5761.46|5760.96|5760.96|5760.46|5761.46|5760.96|5760.71|5760.21|402
1730473280000|2024-11-01 15:01:20|5760.71|5760.21|5760.71|5760.21|5760.96|5760.46|5759.96|5759.46|775
1730473290000|2024-11-01 15:01:30|5760.96|5760.46|5759.96|5759.46|5761.21|5760.71|5759.46|5758.96|581
1730473300000|2024-11-01 15:01:40|5760.21|5759.71|5760.46|5759.96|5760.71|5760.21|5760.21|5759.71|415
1730473310000|2024-11-01 15:01:50|5760.21|5759.71|5760.46|5759.96|5760.71|5760.21|5760.21|5759.71|260
1730473320000|2024-11-01 15:02:00|5759.96|5759.46|5761.21|5760.71|5761.21|5760.71|5759.96|5759.46|313
1730473330000|2024-11-01 15:02:10|5761.46|5760.96|5761.46|5760.96|5761.71|5761.21|5760.96|5760.46|355
1730473340000|2024-11-01 15:02:20|5761.33|5760.83|5761.21|5760.71|5761.46|5760.96|5760.96|5760.46|322
1730473350000|2024-11-01 15:02:30|5761.46|5760.96|5760.96|5760.46|5761.71|5761.21|5760.96|5760.46|244
1730473360000|2024-11-01 15:02:40|5761.08|5760.58|5761.46|5760.96|5761.71|5761.21|5760.96|5760.46|283
1730473370000|2024-11-01 15:02:50|5761.21|5760.71|5762.46|5761.96|5762.46|5761.96|5761.21|5760.71|326
1730473380000|2024-11-01 15:03:00|5762.71|5762.21|5762.96|5762.46|5763.21|5762.71|5762.46|5761.96|920
1730473390000|2024-11-01 15:03:10|5763.21|5762.71|5761.21|5760.71|5763.21|5762.71|5761.21|5760.71|531
1730473400000|2024-11-01 15:03:20|5761.71|5761.21|5761.71|5761.21|5761.96|5761.46|5761.46|5760.96|423
1730473410000|2024-11-01 15:03:30|5761.96|5761.46|5761.71|5761.21|5762.21|5761.71|5761.21|5760.71|361
1730473420000|2024-11-01 15:03:40|5761.83|5761.33|5761.96|5761.46|5762.21|5761.71|5761.71|5761.21|281
1730473430000|2024-11-01 15:03:50|5762.21|5761.71|5762.71|5762.21|5762.71|5762.21|5761.96|5761.46|432
1730473440000|2024-11-01 15:04:00|5762.83|5762.33|5763.21|5762.71|5763.21|5762.71|5762.71|5762.21|468
1730473450000|2024-11-01 15:04:10|5763.46|5762.96|5762.71|5762.21|5763.46|5762.96|5762.71|5762.21|578
1730473460000|2024-11-01 15:04:20|5762.96|5762.46|5763.71|5763.21|5763.71|5763.21|5762.96|5762.46|471
1730473470000|2024-11-01 15:04:30|5763.96|5763.46|5764.08|5763.58|5764.46|5763.96|5763.71|5763.21|991
1730473480000|2024-11-01 15:04:40|5764.21|5763.71|5763.96|5763.46|5764.46|5763.96|5763.96|5763.46|576
1730473490000|2024-11-01 15:04:50|5764.08|5763.58|5763.96|5763.46|5764.21|5763.71|5763.96|5763.46|316
1730473500000|2024-11-01 15:05:00|5764.21|5763.71|5762.46|5761.96|5764.21|5763.71|5762.46|5761.96|842
1730473510000|2024-11-01 15:05:10|5762.71|5762.21|5763.46|5762.96|5763.46|5762.96|5762.46|5761.96|412
1730473520000|2024-11-01 15:05:20|5763.21|5762.71|5762.96|5762.46|5763.46|5762.96|5762.96|5762.46|252
1730473530000|2024-11-01 15:05:30|5762.71|5762.21|5760.96|5760.46|5762.71|5762.21|5760.96|5760.46|949
1730473540000|2024-11-01 15:05:40|5760.71|5760.21|5759.71|5759.21|5760.96|5760.46|5759.71|5759.21|965
1730473550000|2024-11-01 15:05:50|5759.46|5758.96|5760.71|5760.21|5760.71|5760.21|5759.46|5758.96|690
1730473560000|2024-11-01 15:06:00|5760.46|5759.96|5760.46|5759.96|5760.71|5760.21|5759.96|5759.46|810
1730473570000|2024-11-01 15:06:10|5760.33|5759.83|5759.96|5759.46|5760.33|5759.83|5759.46|5758.96|536
1730473580000|2024-11-01 15:06:20|5760.08|5759.58|5758.96|5758.46|5760.21|5759.71|5758.21|5757.71|744
1730473590000|2024-11-01 15:06:30|5759.21|5758.71|5758.96|5758.46|5759.71|5759.21|5758.96|5758.46|610
1730473600000|2024-11-01 15:06:40|5759.21|5758.71|5758.71|5758.21|5759.21|5758.71|5758.46|5757.96|699
1730473610000|2024-11-01 15:06:50|5758.83|5758.33|5760.21|5759.71|5760.21|5759.71|5758.83|5758.33|478
1730473620000|2024-11-01 15:07:00|5760.08|5759.58|5759.71|5759.21|5760.08|5759.58|5759.21|5758.71|387
1730473630000|2024-11-01 15:07:10|5759.96|5759.46|5760.71|5760.21|5760.71|5760.21|5759.71|5759.21|346
1730473640000|2024-11-01 15:07:20|5760.96|5760.46|5759.96|5759.46|5760.96|5760.46|5759.71|5759.21|348
1730473650000|2024-11-01 15:07:30|5759.71|5759.21|5759.96|5759.46|5760.33|5759.83|5759.46|5758.96|322
1730473660000|2024-11-01 15:07:40|5759.71|5759.21|5760.71|5760.21|5760.96|5760.46|5759.71|5759.21|349
1730473670000|2024-11-01 15:07:50|5760.96|5760.46|5760.46|5759.96|5761.21|5760.71|5760.46|5759.96|407
1730473680000|2024-11-01 15:08:00|5760.33|5759.83|5759.21|5758.71|5760.33|5759.83|5759.21|5758.71|483
1730473690000|2024-11-01 15:08:10|5759.33|5758.83|5758.71|5758.21|5759.71|5759.21|5758.71|5758.21|384
1730473700000|2024-11-01 15:08:20|5758.58|5758.08|5759.46|5758.96|5759.71|5759.21|5758.58|5758.08|389
1730473710000|2024-11-01 15:08:30|5759.71|5759.21|5760.71|5760.21|5760.71|5760.21|5759.71|5759.21|285
1730473720000|2024-11-01 15:08:40|5760.58|5760.08|5760.46|5759.96|5760.58|5760.08|5759.96|5759.46|171
1730473730000|2024-11-01 15:08:50|5760.33|5759.83|5760.21|5759.71|5760.71|5760.21|5759.96|5759.46|284
1730473740000|2024-11-01 15:09:00|5759.96|5759.46|5759.96|5759.46|5760.46|5759.96|5759.96|5759.46|262
1730473750000|2024-11-01 15:09:10|5760.08|5759.58|5758.96|5758.46|5760.46|5759.96|5758.96|5758.46|337
1730473760000|2024-11-01 15:09:20|5758.71|5758.21|5758.71|5758.21|5759.21|5758.71|5758.71|5758.21|439
1730473770000|2024-11-01 15:09:30|5758.46|5757.96|5758.71|5758.21|5758.71|5758.21|5757.71|5757.21|665
1730473780000|2024-11-01 15:09:40|5758.46|5757.96|5758.46|5757.96|5758.46|5757.96|5757.96|5757.46|386
1730473790000|2024-11-01 15:09:50|5758.21|5757.71|5758.96|5758.46|5758.96|5758.46|5758.08|5757.58|355
1730473800000|2024-11-01 15:10:00|5758.92|5758.42|5759.92|5759.42|5759.92|5759.42|5758.79|5758.29|750
1730473810000|2024-11-01 15:10:10|5759.67|5759.17|5759.29|5758.79|5759.67|5759.17|5758.67|5758.17|434
1730473820000|2024-11-01 15:10:20|5759.17|5758.67|5759.67|5759.17|5759.67|5759.17|5759.17|5758.67|317
1730473830000|2024-11-01 15:10:30|5759.92|5759.42|5761.92|5761.42|5761.92|5761.42|5759.92|5759.42|736
1730473840000|2024-11-01 15:10:40|5761.67|5761.17|5761.92|5761.42|5762.17|5761.67|5761.67|5761.17|505
1730473850000|2024-11-01 15:10:50|5762.17|5761.67|5761.67|5761.17|5762.17|5761.67|5761.67|5761.17|252
1730473860000|2024-11-01 15:11:00|5761.79|5761.29|5761.67|5761.17|5761.79|5761.29|5760.67|5760.17|442
1730473870000|2024-11-01 15:11:10|5761.54|5761.04|5761.92|5761.42|5762.17|5761.67|5761.42|5760.92|430
1730473880000|2024-11-01 15:11:20|5762.17|5761.67|5762.67|5762.17|5762.67|5762.17|5761.92|5761.42|466
1730473890000|2024-11-01 15:11:30|5762.42|5761.92|5762.17|5761.67|5762.67|5762.17|5761.92|5761.42|328
1730473900000|2024-11-01 15:11:40|5762.04|5761.54|5762.67|5762.17|5762.67|5762.17|5762.04|5761.54|238
1730473910000|2024-11-01 15:11:50|5762.42|5761.92|5762.42|5761.92|5763.17|5762.67|5762.42|5761.92|363
1730473920000|2024-11-01 15:12:00|5762.54|5762.04|5762.92|5762.42|5763.67|5763.17|5762.42|5761.92|623
1730473930000|2024-11-01 15:12:10|5763.17|5762.67|5763.92|5763.42|5763.92|5763.42|5763.17|5762.67|379
1730473940000|2024-11-01 15:12:20|5763.67|5763.17|5764.17|5763.67|5764.17|5763.67|5763.67|5763.17|409
1730473950000|2024-11-01 15:12:30|5763.92|5763.42|5763.67|5763.17|5764.04|5763.54|5763.42|5762.92|445
1730473960000|2024-11-01 15:12:40|5763.79|5763.29|5763.92|5763.42|5764.17|5763.67|5763.42|5762.92|423
1730473970000|2024-11-01 15:12:50|5764.17|5763.67|5763.67|5763.17|5764.17|5763.67|5763.67|5763.17|211
1730473980000|2024-11-01 15:13:00|5763.92|5763.42|5763.17|5762.67|5764.17|5763.67|5763.17|5762.67|340
1730473990000|2024-11-01 15:13:10|5763.42|5762.92|5763.42|5762.92|5763.92|5763.42|5763.17|5762.67|278
1730474000000|2024-11-01 15:13:20|5763.17|5762.67|5763.92|5763.42|5763.92|5763.42|5763.17|5762.67|339
1730474010000|2024-11-01 15:13:30|5764.04|5763.54|5763.67|5763.17|5764.42|5763.92|5763.67|5763.17|362
1730474020000|2024-11-01 15:13:40|5763.79|5763.29|5764.54|5764.04|5764.67|5764.17|5763.67|5763.17|173
1730474030000|2024-11-01 15:13:50|5764.67|5764.17|5764.42|5763.92|5764.92|5764.42|5764.42|5763.92|405
1730474040000|2024-11-01 15:14:00|5764.67|5764.17|5765.17|5764.67|5765.17|5764.67|5764.42|5763.92|483
1730474050000|2024-11-01 15:14:10|5764.92|5764.42|5765.67|5765.17|5765.92|5765.42|5764.92|5764.42|548
1730474060000|2024-11-01 15:14:20|5765.92|5765.42|5766.67|5766.17|5766.67|5766.17|5765.67|5765.17|747
1730474070000|2024-11-01 15:14:30|5766.92|5766.42|5766.92|5766.42|5767.54|5767.04|5766.67|5766.17|795
1730474080000|2024-11-01 15:14:40|5766.79|5766.29|5767.42|5766.92|5767.42|5766.92|5766.79|5766.29|518
1730474090000|2024-11-01 15:14:50|5767.17|5766.67|5767.42|5766.92|5767.42|5766.92|5766.92|5766.42|296
1730474100000|2024-11-01 15:15:00|5767.17|5766.67|5767.17|5766.67|5767.67|5767.17|5766.92|5766.42|836
1730474110000|2024-11-01 15:15:10|5767.67|5767.17|5768.17|5767.67|5768.42|5767.92|5767.42|5766.92|1175
1730474120000|2024-11-01 15:15:20|5767.92|5767.42|5767.67|5767.17|5768.17|5767.67|5767.42|5766.92|572
1730474130000|2024-11-01 15:15:30|5767.92|5767.42|5769.17|5768.67|5769.17|5768.67|5767.92|5767.42|735
1730474140000|2024-11-01 15:15:40|5769.29|5768.79|5769.92|5769.42|5769.92|5769.42|5769.17|5768.67|640
1730474150000|2024-11-01 15:15:50|5769.67|5769.17|5769.17|5768.67|5770.17|5769.67|5769.17|5768.67|524
1730474160000|2024-11-01 15:16:00|5769.42|5768.92|5769.67|5769.17|5769.67|5769.17|5769.17|5768.67|331
1730474170000|2024-11-01 15:16:10|5769.42|5768.92|5767.92|5767.42|5769.42|5768.92|5767.67|5767.17|768
1730474180000|2024-11-01 15:16:20|5767.79|5767.29|5768.92|5768.42|5768.92|5768.42|5767.79|5767.29|434
1730474190000|2024-11-01 15:16:30|5768.42|5767.92|5768.42|5767.92|5768.67|5768.17|5768.17|5767.67|373
1730474200000|2024-11-01 15:16:40|5768.29|5767.79|5767.92|5767.42|5768.42|5767.92|5767.67|5767.17|386
1730474210000|2024-11-01 15:16:50|5767.79|5767.29|5767.67|5767.17|5768.17|5767.67|5767.67|5767.17|245
1730474220000|2024-11-01 15:17:00|5767.42|5766.92|5766.17|5765.67|5767.42|5766.92|5765.92|5765.42|997
1730474230000|2024-11-01 15:17:10|5766.04|5765.54|5765.67|5765.17|5766.17|5765.67|5765.42|5764.92|531
1730474240000|2024-11-01 15:17:20|5766.17|5765.67|5766.67|5766.17|5766.92|5766.42|5766.17|5765.67|331
1730474250000|2024-11-01 15:17:30|5766.92|5766.42|5766.67|5766.17|5766.92|5766.42|5766.42|5765.92|501
1730474260000|2024-11-01 15:17:40|5766.42|5765.92|5764.92|5764.42|5766.42|5765.92|5764.92|5764.42|581
1730474270000|2024-11-01 15:17:50|5765.04|5764.54|5765.67|5765.17|5765.92|5765.42|5765.04|5764.54|361
1730474280000|2024-11-01 15:18:00|5765.54|5765.04|5765.92|5765.42|5765.92|5765.42|5765.17|5764.67|602
1730474290000|2024-11-01 15:18:10|5766.17|5765.67|5765.67|5765.17|5766.42|5765.92|5765.42|5764.92|481
1730474300000|2024-11-01 15:18:20|5765.42|5764.92|5765.42|5764.92|5765.67|5765.17|5764.92|5764.42|315
1730474310000|2024-11-01 15:18:30|5765.29|5764.79|5764.67|5764.17|5765.29|5764.79|5764.67|5764.17|328
1730474320000|2024-11-01 15:18:40|5764.42|5763.92|5764.92|5764.42|5764.92|5764.42|5764.04|5763.54|572
1730474330000|2024-11-01 15:18:50|5764.67|5764.17|5764.92|5764.42|5765.17|5764.67|5764.67|5764.17|308
1730474340000|2024-11-01 15:19:00|5764.67|5764.17|5764.17|5763.67|5764.67|5764.17|5763.92|5763.42|376
1730474350000|2024-11-01 15:19:10|5764.04|5763.54|5763.92|5763.42|5764.67|5764.17|5763.92|5763.42|248
1730474360000|2024-11-01 15:19:20|5764.17|5763.67|5763.67|5763.17|5764.17|5763.67|5763.42|5762.92|475
1730474370000|2024-11-01 15:19:30|5763.92|5763.42|5764.42|5763.92|5764.54|5764.04|5763.92|5763.42|300
1730474380000|2024-11-01 15:19:40|5764.17|5763.67|5765.67|5765.17|5765.92|5765.42|5764.17|5763.67|489
1730474390000|2024-11-01 15:19:50|5765.79|5765.29|5766.42|5765.92|5766.42|5765.92|5765.79|5765.29|299
1730474400000|2024-11-01 15:20:00|5766.17|5765.67|5764.92|5764.42|5766.42|5765.92|5764.67|5764.17|579
1730474410000|2024-11-01 15:20:10|5764.67|5764.17|5764.92|5764.42|5764.92|5764.42|5764.67|5764.17|262
1730474420000|2024-11-01 15:20:20|5764.67|5764.17|5764.42|5763.92|5764.92|5764.42|5764.42|5763.92|313
1730474430000|2024-11-01 15:20:30|5764.54|5764.04|5764.42|5763.92|5764.92|5764.42|5764.42|5763.92|375
1730474440000|2024-11-01 15:20:40|5764.67|5764.17|5763.92|5763.42|5765.17|5764.67|5763.92|5763.42|239
1730474450000|2024-11-01 15:20:50|5763.67|5763.17|5763.42|5762.92|5763.92|5763.42|5763.17|5762.67|446
1730474460000|2024-11-01 15:21:00|5763.17|5762.67|5763.17|5762.67|5763.67|5763.17|5762.79|5762.29|480
1730474470000|2024-11-01 15:21:10|5762.92|5762.42|5761.92|5761.42|5762.92|5762.42|5761.42|5760.92|807
1730474480000|2024-11-01 15:21:20|5761.67|5761.17|5762.17|5761.67|5762.17|5761.67|5761.42|5760.92|599
1730474490000|2024-11-01 15:21:30|5762.42|5761.92|5760.42|5759.92|5762.42|5761.92|5760.42|5759.92|707
1730474500000|2024-11-01 15:21:40|5760.92|5760.42|5761.67|5761.17|5761.67|5761.17|5759.92|5759.42|1120
1730474510000|2024-11-01 15:21:50|5761.92|5761.42|5761.67|5761.17|5761.92|5761.42|5760.92|5760.42|454
1730474520000|2024-11-01 15:22:00|5761.92|5761.42|5763.67|5763.17|5763.67|5763.17|5761.92|5761.42|555
1730474530000|2024-11-01 15:22:10|5763.92|5763.42|5763.42|5762.92|5763.92|5763.42|5763.17|5762.67|387
1730474540000|2024-11-01 15:22:20|5763.17|5762.67|5763.42|5762.92|5763.67|5763.17|5763.17|5762.67|162
1730474550000|2024-11-01 15:22:30|5763.67|5763.17|5763.67|5763.17|5763.92|5763.42|5763.42|5762.92|247
1730474560000|2024-11-01 15:22:40|5763.92|5763.42|5764.17|5763.67|5764.42|5763.92|5763.92|5763.42|332
1730474570000|2024-11-01 15:22:50|5764.04|5763.54|5764.42|5763.92|5764.42|5763.92|5763.92|5763.42|212
1730474580000|2024-11-01 15:23:00|5764.92|5764.42|5765.42|5764.92|5765.42|5764.92|5764.79|5764.29|549
1730474590000|2024-11-01 15:23:10|5765.17|5764.67|5764.92|5764.42|5765.17|5764.67|5764.67|5764.17|304
1730474600000|2024-11-01 15:23:20|5765.17|5764.67|5764.67|5764.17|5765.17|5764.67|5764.42|5763.92|285
1730474610000|2024-11-01 15:23:30|5764.54|5764.04|5765.17|5764.67|5765.17|5764.67|5764.42|5763.92|178
1730474620000|2024-11-01 15:23:40|5764.92|5764.42|5765.42|5764.92|5765.42|5764.92|5764.92|5764.42|174
1730474630000|2024-11-01 15:23:50|5765.54|5765.04|5765.92|5765.42|5765.92|5765.42|5765.42|5764.92|155
1730474640000|2024-11-01 15:24:00|5766.04|5765.54|5765.42|5764.92|5766.17|5765.67|5765.42|5764.92|451
1730474650000|2024-11-01 15:24:10|5765.17|5764.67|5765.17|5764.67|5765.42|5764.92|5765.17|5764.67|172
1730474660000|2024-11-01 15:24:20|5765.04|5764.54|5765.42|5764.92|5765.42|5764.92|5765.04|5764.54|199
1730474670000|2024-11-01 15:24:30|5765.29|5764.79|5765.17|5764.67|5765.42|5764.92|5765.17|5764.67|195
1730474680000|2024-11-01 15:24:40|5765.42|5764.92|5765.92|5765.42|5766.17|5765.67|5765.42|5764.92|304
1730474690000|2024-11-01 15:24:50|5766.17|5765.67|5766.42|5765.92|5766.42|5765.92|5766.17|5765.67|136
1730474700000|2024-11-01 15:25:00|5766.29|5765.79|5765.92|5765.42|5766.42|5765.92|5765.92|5765.42|195
1730474710000|2024-11-01 15:25:10|5765.79|5765.29|5765.67|5765.17|5765.92|5765.42|5765.67|5765.17|225
1730474720000|2024-11-01 15:25:20|5765.92|5765.42|5766.42|5765.92|5766.42|5765.92|5765.92|5765.42|438
1730474730000|2024-11-01 15:25:30|5766.54|5766.04|5765.92|5765.42|5766.67|5766.17|5765.92|5765.42|273
1730474740000|2024-11-01 15:25:40|5766.17|5765.67|5766.17|5765.67|5766.29|5765.79|5765.92|5765.42|163
1730474750000|2024-11-01 15:25:50|5766.04|5765.54|5765.79|5765.29|5766.04|5765.54|5765.17|5764.67|255
1730474760000|2024-11-01 15:26:00|5765.67|5765.17|5765.42|5764.92|5765.67|5765.17|5765.42|5764.92|127
1730474770000|2024-11-01 15:26:10|5765.67|5765.17|5766.17|5765.67|5766.42|5765.92|5765.67|5765.17|203
1730474780000|2024-11-01 15:26:20|5766.29|5765.79|5766.92|5766.42|5766.92|5766.42|5766.17|5765.67|203
1730474790000|2024-11-01 15:26:30|5766.67|5766.17|5766.67|5766.17|5767.17|5766.67|5766.67|5766.17|359
1730474800000|2024-11-01 15:26:40|5766.42|5765.92|5766.17|5765.67|5766.42|5765.92|5765.92|5765.42|233
1730474810000|2024-11-01 15:26:50|5766.42|5765.92|5766.67|5766.17|5766.67|5766.17|5766.42|5765.92|102
1730474820000|2024-11-01 15:27:00|5766.54|5766.04|5766.67|5766.17|5766.67|5766.17|5766.54|5766.04|280
1730474830000|2024-11-01 15:27:10|5766.92|5766.42|5767.42|5766.92|5767.42|5766.92|5766.92|5766.42|287
1730474840000|2024-11-01 15:27:20|5768.17|5767.67|5768.17|5767.67|5768.67|5768.17|5767.92|5767.42|1061
1730474850000|2024-11-01 15:27:30|5768.42|5767.92|5768.67|5768.17|5768.67|5768.17|5768.42|5767.92|346
1730474860000|2024-11-01 15:27:40|5769.42|5768.92|5768.79|5768.29|5770.17|5769.67|5768.79|5768.29|1001
1730474870000|2024-11-01 15:27:50|5768.67|5768.17|5769.67|5769.17|5769.67|5769.17|5768.67|5768.17|614
1730474880000|2024-11-01 15:28:00|5769.92|5769.42|5770.42|5769.92|5770.42|5769.92|5769.67|5769.17|859
1730474890000|2024-11-01 15:28:10|5770.17|5769.67|5770.92|5770.42|5771.17|5770.67|5770.17|5769.67|689
1730474900000|2024-11-01 15:28:20|5771.17|5770.67|5771.17|5770.67|5771.17|5770.67|5770.67|5770.17|528
1730474910000|2024-11-01 15:28:30|5771.04|5770.54|5770.42|5769.92|5771.04|5770.54|5770.17|5769.67|509
1730474920000|2024-11-01 15:28:40|5770.29|5769.79|5770.42|5769.92|5770.67|5770.17|5769.92|5769.42|513
1730474930000|2024-11-01 15:28:50|5770.29|5769.79|5769.92|5769.42|5770.42|5769.92|5769.67|5769.17|501
1730474940000|2024-11-01 15:29:00|5769.67|5769.17|5770.17|5769.67|5770.42|5769.92|5769.17|5768.67|655
1730474950000|2024-11-01 15:29:10|5769.92|5769.42|5769.67|5769.17|5770.17|5769.67|5769.67|5769.17|233
1730474960000|2024-11-01 15:29:20|5769.42|5768.92|5769.17|5768.67|5769.67|5769.17|5769.17|5768.67|183
1730474970000|2024-11-01 15:29:30|5768.92|5768.42|5769.17|5768.67|5769.17|5768.67|5768.67|5768.17|456
1730474980000|2024-11-01 15:29:40|5769.42|5768.92|5770.17|5769.67|5770.17|5769.67|5769.42|5768.92|377
1730474990000|2024-11-01 15:29:50|5769.92|5769.42|5769.92|5769.42|5770.17|5769.67|5769.92|5769.42|444
1730475000000|2024-11-01 15:30:00|5770.17|5769.67|5770.17|5769.67|5770.67|5770.17|5769.92|5769.42|879
1730475010000|2024-11-01 15:30:10|5769.92|5769.42|5769.79|5769.29|5770.42|5769.92|5769.79|5769.29|354
1730475020000|2024-11-01 15:30:20|5769.92|5769.42|5769.92|5769.42|5770.17|5769.67|5769.67|5769.17|539
1730475030000|2024-11-01 15:30:30|5769.67|5769.17|5769.17|5768.67|5769.67|5769.17|5768.92|5768.42|424
1730475040000|2024-11-01 15:30:40|5769.29|5768.79|5769.92|5769.42|5770.17|5769.67|5769.17|5768.67|321
1730475050000|2024-11-01 15:30:50|5770.04|5769.54|5770.67|5770.17|5770.67|5770.17|5769.92|5769.42|365
1730475060000|2024-11-01 15:31:00|5770.92|5770.42|5769.67|5769.17|5770.92|5770.42|5769.67|5769.17|692
1730475070000|2024-11-01 15:31:10|5769.42|5768.92|5769.42|5768.92|5769.67|5769.17|5768.92|5768.42|469
1730475080000|2024-11-01 15:31:20|5769.17|5768.67|5768.42|5767.92|5769.17|5768.67|5768.42|5767.92|301
1730475090000|2024-11-01 15:31:30|5768.17|5767.67|5766.67|5766.17|5768.17|5767.67|5766.42|5765.92|915
1730475100000|2024-11-01 15:31:40|5766.92|5766.42|5766.92|5766.42|5767.17|5766.67|5766.67|5766.17|334
1730475110000|2024-11-01 15:31:50|5767.17|5766.67|5767.17|5766.67|5767.17|5766.67|5766.42|5765.92|753
1730475120000|2024-11-01 15:32:00|5767.42|5766.92|5768.67|5768.17|5768.67|5768.17|5767.42|5766.92|456
1730475130000|2024-11-01 15:32:10|5768.92|5768.42|5769.17|5768.67|5769.17|5768.67|5768.67|5768.17|341
1730475140000|2024-11-01 15:32:20|5769.04|5768.54|5767.42|5766.92|5769.04|5768.54|5767.17|5766.67|446
1730475150000|2024-11-01 15:32:30|5767.17|5766.67|5767.17|5766.67|5767.67|5767.17|5767.17|5766.67|191
1730475160000|2024-11-01 15:32:40|5766.67|5766.17|5765.67|5765.17|5766.92|5766.42|5765.67|5765.17|704
1730475170000|2024-11-01 15:32:50|5765.42|5764.92|5766.17|5765.67|5766.42|5765.92|5765.42|5764.92|475
1730475180000|2024-11-01 15:33:00|5766.29|5765.79|5766.17|5765.67|5766.29|5765.79|5765.92|5765.42|264
1730475190000|2024-11-01 15:33:10|5765.92|5765.42|5765.92|5765.42|5766.17|5765.67|5765.42|5764.92|663
1730475200000|2024-11-01 15:33:20|5766.42|5765.92|5765.42|5764.92|5766.42|5765.92|5765.17|5764.67|542
1730475210000|2024-11-01 15:33:30|5765.67|5765.17|5766.17|5765.67|5766.42|5765.92|5765.67|5765.17|345
1730475220000|2024-11-01 15:33:40|5766.42|5765.92|5766.42|5765.92|5766.92|5766.42|5766.42|5765.92|439
1730475230000|2024-11-01 15:33:50|5766.67|5766.17|5766.17|5765.67|5766.92|5766.42|5766.17|5765.67|312
1730475240000|2024-11-01 15:34:00|5766.04|5765.54|5766.42|5765.92|5766.67|5766.17|5765.92|5765.42|411
1730475250000|2024-11-01 15:34:10|5766.17|5765.67|5766.42|5765.92|5766.67|5766.17|5765.92|5765.42|405
1730475260000|2024-11-01 15:34:20|5766.54|5766.04|5766.42|5765.92|5767.17|5766.67|5766.42|5765.92|277
1730475270000|2024-11-01 15:34:30|5766.67|5766.17|5767.17|5766.67|5767.17|5766.67|5766.42|5765.92|382
1730475280000|2024-11-01 15:34:40|5767.04|5766.54|5767.42|5766.92|5767.42|5766.92|5766.67|5766.17|333
1730475290000|2024-11-01 15:34:50|5766.67|5766.17|5766.67|5766.17|5767.17|5766.67|5766.67|5766.17|385
1730475300000|2024-11-01 15:35:00|5766.42|5765.92|5765.42|5764.92|5766.42|5765.92|5764.92|5764.42|914
1730475310000|2024-11-01 15:35:10|5765.17|5764.67|5765.67|5765.17|5765.67|5765.17|5765.17|5764.67|245
1730475320000|2024-11-01 15:35:20|5765.54|5765.04|5766.17|5765.67|5766.42|5765.92|5765.54|5765.04|241
1730475330000|2024-11-01 15:35:30|5765.92|5765.42|5765.42|5764.92|5766.42|5765.92|5765.42|5764.92|380
1730475340000|2024-11-01 15:35:40|5765.17|5764.67|5764.67|5764.17|5765.42|5764.92|5764.42|5763.92|641
1730475350000|2024-11-01 15:35:50|5764.42|5763.92|5765.42|5764.92|5765.42|5764.92|5764.42|5763.92|520
1730475360000|2024-11-01 15:36:00|5765.17|5764.67|5764.17|5763.67|5765.17|5764.67|5763.92|5763.42|697
1730475370000|2024-11-01 15:36:10|5764.42|5763.92|5763.17|5762.67|5764.42|5763.92|5763.17|5762.67|751
1730475380000|2024-11-01 15:36:20|5763.42|5762.92|5765.17|5764.67|5765.17|5764.67|5763.42|5762.92|636
1730475390000|2024-11-01 15:36:30|5765.29|5764.79|5765.92|5765.42|5765.92|5765.42|5765.17|5764.67|580
1730475400000|2024-11-01 15:36:40|5765.67|5765.17|5766.42|5765.92|5766.42|5765.92|5765.67|5765.17|504
1730475410000|2024-11-01 15:36:50|5766.67|5766.17|5765.79|5765.29|5766.67|5766.17|5765.42|5764.92|486
1730475420000|2024-11-01 15:37:00|5765.92|5765.42|5765.67|5765.17|5766.67|5766.17|5765.67|5765.17|628
1730475430000|2024-11-01 15:37:10|5765.42|5764.92|5765.54|5765.04|5765.67|5765.17|5765.17|5764.67|458
1730475440000|2024-11-01 15:37:20|5765.42|5764.92|5766.79|5766.29|5766.79|5766.29|5765.42|5764.92|485
1730475450000|2024-11-01 15:37:30|5766.92|5766.42|5766.42|5765.92|5767.17|5766.67|5766.42|5765.92|596
1730475460000|2024-11-01 15:37:40|5766.67|5766.17|5766.67|5766.17|5766.92|5766.42|5766.17|5765.67|326
1730475470000|2024-11-01 15:37:50|5766.92|5766.42|5766.67|5766.17|5766.92|5766.42|5766.67|5766.17|203
1730475480000|2024-11-01 15:38:00|5766.17|5765.67|5765.42|5764.92|5766.42|5765.92|5765.17|5764.67|579
1730475490000|2024-11-01 15:38:10|5765.17|5764.67|5764.42|5763.92|5765.17|5764.67|5764.42|5763.92|364
1730475500000|2024-11-01 15:38:20|5764.67|5764.17|5764.17|5763.67|5764.67|5764.17|5763.42|5762.92|511
1730475510000|2024-11-01 15:38:30|5764.04|5763.54|5764.04|5763.54|5764.17|5763.67|5763.42|5762.92|397
1730475520000|2024-11-01 15:38:40|5764.17|5763.67|5764.17|5763.67|5764.42|5763.92|5763.92|5763.42|337
1730475530000|2024-11-01 15:38:50|5764.29|5763.79|5764.17|5763.67|5764.29|5763.79|5763.92|5763.42|258
1730475540000|2024-11-01 15:39:00|5764.29|5763.79|5763.67|5763.17|5764.42|5763.92|5763.42|5762.92|452
1730475550000|2024-11-01 15:39:10|5763.92|5763.42|5764.42|5763.92|5764.67|5764.17|5763.92|5763.42|219
1730475560000|2024-11-01 15:39:20|5764.17|5763.67|5764.42|5763.92|5764.67|5764.17|5764.17|5763.67|224
1730475570000|2024-11-01 15:39:30|5764.67|5764.17|5765.17|5764.67|5765.42|5764.92|5764.67|5764.17|611
1730475580000|2024-11-01 15:39:40|5765.04|5764.54|5764.92|5764.42|5765.17|5764.67|5764.92|5764.42|233
1730475590000|2024-11-01 15:39:50|5765.04|5764.54|5764.67|5764.17|5765.17|5764.67|5764.42|5763.92|308
1730475600000|2024-11-01 15:40:00|5764.42|5763.92|5764.92|5764.42|5765.17|5764.67|5764.42|5763.92|548
1730475610000|2024-11-01 15:40:10|5765.17|5764.67|5765.17|5764.67|5765.42|5764.92|5764.92|5764.42|364
1730475620000|2024-11-01 15:40:20|5765.29|5764.79|5765.42|5764.92|5765.92|5765.42|5765.17|5764.67|211
1730475630000|2024-11-01 15:40:30|5765.67|5765.17|5766.17|5765.67|5766.67|5766.17|5765.67|5765.17|391
1730475640000|2024-11-01 15:40:40|5766.04|5765.54|5766.92|5766.42|5766.92|5766.42|5766.04|5765.54|282
1730475650000|2024-11-01 15:40:50|5767.04|5766.54|5766.42|5765.92|5767.04|5766.54|5766.17|5765.67|349
1730475660000|2024-11-01 15:41:00|5766.17|5765.67|5765.42|5764.92|5766.92|5766.42|5765.42|5764.92|488
1730475670000|2024-11-01 15:41:10|5765.29|5764.79|5764.67|5764.17|5765.67|5765.17|5764.67|5764.17|360
1730475680000|2024-11-01 15:41:20|5764.92|5764.42|5763.92|5763.42|5764.92|5764.42|5763.92|5763.42|303
1730475690000|2024-11-01 15:41:30|5764.17|5763.67|5763.67|5763.17|5764.17|5763.67|5763.67|5763.17|295
1730475700000|2024-11-01 15:41:40|5763.42|5762.92|5763.67|5763.17|5763.67|5763.17|5763.17|5762.67|313
1730475710000|2024-11-01 15:41:50|5763.42|5762.92|5764.92|5764.42|5764.92|5764.42|5763.42|5762.92|442
1730475720000|2024-11-01 15:42:00|5765.17|5764.67|5764.42|5763.92|5765.17|5764.67|5764.42|5763.92|445
1730475730000|2024-11-01 15:42:10|5764.54|5764.04|5764.67|5764.17|5764.67|5764.17|5763.92|5763.42|328
1730475740000|2024-11-01 15:42:20|5764.92|5764.42|5764.17|5763.67|5764.92|5764.42|5763.92|5763.42|303
1730475750000|2024-11-01 15:42:30|5764.04|5763.54|5764.42|5763.92|5764.92|5764.42|5764.04|5763.54|174
1730475760000|2024-11-01 15:42:40|5764.54|5764.04|5764.42|5763.92|5764.92|5764.42|5764.17|5763.67|235
1730475770000|2024-11-01 15:42:50|5764.17|5763.67|5764.17|5763.67|5764.42|5763.92|5763.92|5763.42|216
1730475780000|2024-11-01 15:43:00|5764.29|5763.79|5762.42|5761.92|5764.42|5763.92|5762.42|5761.92|678
1730475790000|2024-11-01 15:43:10|5762.67|5762.17|5761.67|5761.17|5762.67|5762.17|5761.42|5760.92|878
1730475800000|2024-11-01 15:43:20|5761.42|5760.92|5760.92|5760.42|5761.42|5760.92|5760.92|5760.42|469
1730475810000|2024-11-01 15:43:30|5761.17|5760.67|5761.67|5761.17|5761.92|5761.42|5761.17|5760.67|411
1730475820000|2024-11-01 15:43:40|5761.54|5761.04|5761.92|5761.42|5761.92|5761.42|5761.54|5761.04|349
1730475830000|2024-11-01 15:43:50|5761.67|5761.17|5762.92|5762.42|5763.17|5762.67|5761.67|5761.17|394
1730475840000|2024-11-01 15:44:00|5763.17|5762.67|5763.67|5763.17|5763.67|5763.17|5763.17|5762.67|497
1730475850000|2024-11-01 15:44:10|5763.42|5762.92|5764.42|5763.92|5764.42|5763.92|5763.42|5762.92|371
1730475860000|2024-11-01 15:44:20|5764.67|5764.17|5763.42|5762.92|5764.67|5764.17|5763.42|5762.92|454
1730475870000|2024-11-01 15:44:30|5763.17|5762.67|5762.17|5761.67|5763.17|5762.67|5761.92|5761.42|468
1730475880000|2024-11-01 15:44:40|5762.42|5761.92|5762.17|5761.67|5762.54|5762.04|5761.67|5761.17|461
1730475890000|2024-11-01 15:44:50|5762.29|5761.79|5762.04|5761.54|5762.42|5761.92|5761.92|5761.42|226
1730475900000|2024-11-01 15:45:00|5762.42|5761.92|5762.92|5762.42|5763.42|5762.92|5762.42|5761.92|576
1730475910000|2024-11-01 15:45:10|5762.67|5762.17|5762.42|5761.92|5762.67|5762.17|5762.42|5761.92|210
1730475920000|2024-11-01 15:45:20|5762.67|5762.17|5762.79|5762.29|5763.17|5762.67|5762.42|5761.92|289
1730475930000|2024-11-01 15:45:30|5762.92|5762.42|5763.17|5762.67|5763.67|5763.17|5762.67|5762.17|304
1730475940000|2024-11-01 15:45:40|||||||||184
1730475950000|2024-11-01 15:45:50|5762.92|5762.42|5762.67|5762.17|5763.17|5762.67|5762.17|5761.67|377
1730475960000|2024-11-01 15:46:00|5762.54|5762.04|5762.92|5762.42|5762.92|5762.42|5762.17|5761.67|318
1730475970000|2024-11-01 15:46:10|5763.17|5762.67|5763.42|5762.92|5763.92|5763.42|5763.17|5762.67|383
1730475980000|2024-11-01 15:46:20|5763.17|5762.67|5763.17|5762.67|5763.17|5762.67|5762.67|5762.17|247
1730475990000|2024-11-01 15:46:30|5763.42|5762.92|5762.92|5762.42|5763.67|5763.17|5762.92|5762.42|279
1730476000000|2024-11-01 15:46:40|5763.17|5762.67|5762.17|5761.67|5763.17|5762.67|5761.92|5761.42|308
1730476010000|2024-11-01 15:46:50|5762.42|5761.92|5761.92|5761.42|5762.42|5761.92|5761.67|5761.17|228
1730476020000|2024-11-01 15:47:00|5761.79|5761.29|5761.17|5760.67|5761.79|5761.29|5761.17|5760.67|346
1730476030000|2024-11-01 15:47:10|5761.42|5760.92|5760.92|5760.42|5761.67|5761.17|5760.92|5760.42|441
1730476040000|2024-11-01 15:47:20|5761.17|5760.67|5761.42|5760.92|5761.67|5761.17|5760.67|5760.17|414
1730476050000|2024-11-01 15:47:30|5761.54|5761.04|5761.42|5760.92|5761.67|5761.17|5761.17|5760.67|176
1730476060000|2024-11-01 15:47:40|5761.29|5760.79|5761.42|5760.92|5761.42|5760.92|5760.92|5760.42|344
1730476070000|2024-11-01 15:47:50|5761.17|5760.67|5760.92|5760.42|5761.42|5760.92|5760.67|5760.17|367
1730476080000|2024-11-01 15:48:00|5761.17|5760.67|5760.92|5760.42|5761.17|5760.67|5760.42|5759.92|585
1730476090000|2024-11-01 15:48:10|5760.67|5760.17|5759.92|5759.42|5760.67|5760.17|5759.67|5759.17|560
1730476100000|2024-11-01 15:48:20|5760.17|5759.67|5760.67|5760.17|5760.92|5760.42|5760.17|5759.67|215
1730476110000|2024-11-01 15:48:30|5760.54|5760.04|5760.92|5760.42|5760.92|5760.42|5760.42|5759.92|292
1730476120000|2024-11-01 15:48:40|5761.17|5760.67|5760.42|5759.92|5761.79|5761.29|5760.42|5759.92|537
1730476130000|2024-11-01 15:48:50|5760.17|5759.67|5760.17|5759.67|5760.42|5759.92|5759.67|5759.17|449
1730476140000|2024-11-01 15:49:00|5760.42|5759.92|5758.92|5758.42|5760.42|5759.92|5758.67|5758.17|727
1730476150000|2024-11-01 15:49:10|5759.17|5758.67|5758.67|5758.17|5759.17|5758.67|5758.67|5758.17|370
1730476160000|2024-11-01 15:49:20|5758.79|5758.29|5757.17|5756.67|5758.92|5758.42|5756.92|5756.42|867
1730476170000|2024-11-01 15:49:30|5757.42|5756.92|5757.17|5756.67|5757.67|5757.17|5756.92|5756.42|611
1730476180000|2024-11-01 15:49:40|5757.29|5756.79|5757.67|5757.17|5758.17|5757.67|5757.17|5756.67|449
1730476190000|2024-11-01 15:49:50|5757.42|5756.92|5757.92|5757.42|5757.92|5757.42|5757.42|5756.92|337
1730476200000|2024-11-01 15:50:00|5757.67|5757.17|5757.54|5757.04|5757.67|5757.17|5757.42|5756.92|480
1730476210000|2024-11-01 15:50:10|5757.42|5756.92|5756.42|5755.92|5757.42|5756.92|5756.42|5755.92|836
1730476220000|2024-11-01 15:50:20|5755.92|5755.42|5756.42|5755.92|5756.42|5755.92|5754.67|5754.17|1577
1730476230000|2024-11-01 15:50:30|5755.92|5755.42|5755.92|5755.42|5756.42|5755.92|5755.42|5754.92|411
1730476240000|2024-11-01 15:50:40|5756.17|5755.67|5756.92|5756.42|5756.92|5756.42|5756.17|5755.67|294
1730476250000|2024-11-01 15:50:50|5757.04|5756.54|5757.42|5756.92|5758.17|5757.67|5757.04|5756.54|585
1730476260000|2024-11-01 15:51:00|5757.54|5757.04|5757.42|5756.92|5757.54|5757.04|5756.42|5755.92|452
1730476270000|2024-11-01 15:51:10|5757.17|5756.67|5756.92|5756.42|5757.17|5756.67|5756.67|5756.17|244
1730476280000|2024-11-01 15:51:20|5757.17|5756.67|5755.42|5754.92|5757.17|5756.67|5755.17|5754.67|693
1730476290000|2024-11-01 15:51:30|5755.17|5754.67|5754.67|5754.17|5755.67|5755.17|5754.67|5754.17|788
1730476300000|2024-11-01 15:51:40|5754.42|5753.92|5753.67|5753.17|5754.79|5754.29|5753.67|5753.17|885
1730476310000|2024-11-01 15:51:50|5753.92|5753.42|5752.42|5751.92|5753.92|5753.42|5752.42|5751.92|1159
1730476320000|2024-11-01 15:52:00|5752.67|5752.17|5752.92|5752.42|5753.17|5752.67|5751.67|5751.17|1874
1730476330000|2024-11-01 15:52:10|5753.17|5752.67|5754.17|5753.67|5754.42|5753.92|5753.17|5752.67|726
1730476340000|2024-11-01 15:52:20|5754.29|5753.79|5754.54|5754.04|5754.67|5754.17|5754.17|5753.67|401
1730476350000|2024-11-01 15:52:30|5754.42|5753.92|5754.67|5754.17|5754.92|5754.42|5754.42|5753.92|617
1730476360000|2024-11-01 15:52:40|5754.92|5754.42|5753.67|5753.17|5754.92|5754.42|5753.17|5752.67|867
1730476370000|2024-11-01 15:52:50|5753.42|5752.92|5754.67|5754.17|5754.92|5754.42|5753.42|5752.92|718
1730476380000|2024-11-01 15:53:00|5754.42|5753.92|5753.67|5753.17|5754.67|5754.17|5753.42|5752.92|398
1730476390000|2024-11-01 15:53:10|5753.04|5752.54|5752.42|5751.92|5753.17|5752.67|5752.42|5751.92|670
1730476400000|2024-11-01 15:53:20|5752.67|5752.17|5753.92|5753.42|5753.92|5753.42|5752.67|5752.17|564
1730476410000|2024-11-01 15:53:30|5753.67|5753.17|5753.42|5752.92|5753.67|5753.17|5752.67|5752.17|935
1730476420000|2024-11-01 15:53:40|5753.67|5753.17|5754.17|5753.67|5754.17|5753.67|5753.67|5753.17|241
1730476430000|2024-11-01 15:53:50|5754.42|5753.92|5754.92|5754.42|5754.92|5754.42|5754.17|5753.67|296
1730476440000|2024-11-01 15:54:00|5755.17|5754.67|5756.42|5755.92|5756.42|5755.92|5755.17|5754.67|699
1730476450000|2024-11-01 15:54:10|5756.17|5755.67|5756.42|5755.92|5756.67|5756.17|5756.17|5755.67|526
1730476460000|2024-11-01 15:54:20|5756.17|5755.67|5756.67|5756.17|5756.67|5756.17|5756.17|5755.67|545
1730476470000|2024-11-01 15:54:30|5756.92|5756.42|5756.67|5756.17|5756.92|5756.42|5756.29|5755.79|461
1730476480000|2024-11-01 15:54:40|5756.79|5756.29|5757.42|5756.92|5757.42|5756.92|5756.67|5756.17|320
1730476490000|2024-11-01 15:54:50|5757.17|5756.67|5756.92|5756.42|5757.42|5756.92|5756.67|5756.17|538
1730476500000|2024-11-01 15:55:00|5756.67|5756.17|5756.42|5755.92|5757.17|5756.67|5756.42|5755.92|324
1730476510000|2024-11-01 15:55:10|5756.04|5755.54|5755.92|5755.42|5756.17|5755.67|5755.67|5755.17|523
1730476520000|2024-11-01 15:55:20|5755.79|5755.29|5755.42|5754.92|5755.92|5755.42|5755.42|5754.92|170
1730476530000|2024-11-01 15:55:30|5755.29|5754.79|5754.17|5753.67|5755.42|5754.92|5753.92|5753.42|657
1730476540000|2024-11-01 15:55:40|5753.92|5753.42|5753.92|5753.42|5754.17|5753.67|5753.42|5752.92|417
1730476550000|2024-11-01 15:55:50|5753.67|5753.17|5753.92|5753.42|5753.92|5753.42|5753.17|5752.67|531
1730476560000|2024-11-01 15:56:00|5754.17|5753.67|5754.92|5754.42|5754.92|5754.42|5753.92|5753.42|592
1730476570000|2024-11-01 15:56:10|5754.79|5754.29|5754.67|5754.17|5754.79|5754.29|5753.92|5753.42|322
1730476580000|2024-11-01 15:56:20|5754.42|5753.92|5754.17|5753.67|5754.42|5753.92|5753.92|5753.42|231
1730476590000|2024-11-01 15:56:30|5753.92|5753.42|5755.17|5754.67|5755.17|5754.67|5753.92|5753.42|329
1730476600000|2024-11-01 15:56:40|5755.29|5754.79|5755.67|5755.17|5755.67|5755.17|5755.17|5754.67|377
1730476610000|2024-11-01 15:56:50|5755.42|5754.92|5753.79|5753.29|5755.67|5755.17|5753.67|5753.17|262
1730476620000|2024-11-01 15:57:00|5753.92|5753.42|5753.92|5753.42|5754.17|5753.67|5753.17|5752.67|429
1730476630000|2024-11-01 15:57:10|5753.67|5753.17|5753.42|5752.92|5754.04|5753.54|5753.42|5752.92|166
1730476640000|2024-11-01 15:57:20|5753.17|5752.67|5752.92|5752.42|5753.42|5752.92|5752.92|5752.42|476
1730476650000|2024-11-01 15:57:30|5753.17|5752.67|5753.92|5753.42|5753.92|5753.42|5752.92|5752.42|409
1730476660000|2024-11-01 15:57:40|5753.67|5753.17|5753.92|5753.42|5754.17|5753.67|5753.54|5753.04|361
1730476670000|2024-11-01 15:57:50|5753.67|5753.17|5754.17|5753.67|5754.17|5753.67|5753.67|5753.17|280
1730476680000|2024-11-01 15:58:00|5753.92|5753.42|5753.17|5752.67|5753.92|5753.42|5753.17|5752.67|335
1730476690000|2024-11-01 15:58:10|5753.42|5752.92|5753.92|5753.42|5754.17|5753.67|5753.42|5752.92|209
1730476700000|2024-11-01 15:58:20|5754.17|5753.67|5753.92|5753.42|5754.42|5753.92|5753.92|5753.42|229
1730476710000|2024-11-01 15:58:30|5754.17|5753.67|5753.67|5753.17|5754.17|5753.67|5753.67|5753.17|185
1730476720000|2024-11-01 15:58:40|5753.42|5752.92|5753.42|5752.92|5753.67|5753.17|5753.42|5752.92|190
1730476730000|2024-11-01 15:58:50|5753.29|5752.79|5754.42|5753.92|5754.42|5753.92|5753.17|5752.67|359
1730476740000|2024-11-01 15:59:00|5754.92|5754.42|5754.67|5754.17|5755.17|5754.67|5754.67|5754.17|378
1730476750000|2024-11-01 15:59:10|5754.42|5753.92|5754.67|5754.17|5754.67|5754.17|5753.92|5753.42|287
1730476760000|2024-11-01 15:59:20|5754.92|5754.42|5755.17|5754.67|5755.42|5754.92|5754.92|5754.42|240
1730476770000|2024-11-01 15:59:30|5755.29|5754.79|5754.67|5754.17|5755.42|5754.92|5754.42|5753.92|297
1730476780000|2024-11-01 15:59:40|5754.17|5753.67|5754.17|5753.67|5754.29|5753.79|5754.17|5753.67|342
1730476790000|2024-11-01 15:59:50|5753.92|5753.42|5754.17|5753.67|5754.42|5753.92|5753.92|5753.42|354
1730476800000|2024-11-01 16:00:00|5753.92|5753.42|5753.67|5753.17|5754.17|5753.67|5753.67|5753.17|570
1730476810000|2024-11-01 16:00:10|5753.92|5753.42|5754.92|5754.42|5755.17|5754.67|5753.92|5753.42|420
1730476820000|2024-11-01 16:00:20|5755.17|5754.67|5754.92|5754.42|5755.17|5754.67|5754.42|5753.92|281
1730476830000|2024-11-01 16:00:30|5754.67|5754.17|5754.79|5754.29|5754.92|5754.42|5754.42|5753.92|255
1730476840000|2024-11-01 16:00:40|5754.67|5754.17|5755.67|5755.17|5755.67|5755.17|5754.67|5754.17|253
1730476850000|2024-11-01 16:00:50|5755.42|5754.92|5755.67|5755.17|5755.67|5755.17|5754.92|5754.42|322
1730476860000|2024-11-01 16:01:00|5755.42|5754.92|5754.92|5754.42|5755.92|5755.42|5754.92|5754.42|416
1730476870000|2024-11-01 16:01:10|5755.17|5754.67|5755.67|5755.17|5755.67|5755.17|5754.67|5754.17|395
1730476880000|2024-11-01 16:01:20|5755.79|5755.29|5756.42|5755.92|5756.67|5756.17|5755.67|5755.17|432
1730476890000|2024-11-01 16:01:30|5756.17|5755.67|5756.17|5755.67|5756.17|5755.67|5755.67|5755.17|252
1730476900000|2024-11-01 16:01:40|5756.42|5755.92|5757.42|5756.92|5757.42|5756.92|5756.42|5755.92|509
1730476910000|2024-11-01 16:01:50|5757.17|5756.67|5757.17|5756.67|5758.17|5757.67|5757.17|5756.67|679
1730476920000|2024-11-01 16:02:00|5757.42|5756.92|5757.42|5756.92|5757.54|5757.04|5756.92|5756.42|545
1730476930000|2024-11-01 16:02:10|5757.67|5757.17|5757.92|5757.42|5757.92|5757.42|5757.42|5756.92|218
1730476940000|2024-11-01 16:02:20|5757.67|5757.17|5757.92|5757.42|5758.04|5757.54|5757.67|5757.17|352
1730476950000|2024-11-01 16:02:30|5757.67|5757.17|5757.92|5757.42|5758.17|5757.67|5757.67|5757.17|315
1730476960000|2024-11-01 16:02:40|5757.67|5757.17|5757.42|5756.92|5758.17|5757.67|5757.42|5756.92|371
1730476970000|2024-11-01 16:02:50|5757.17|5756.67|5756.92|5756.42|5757.42|5756.92|5756.67|5756.17|317
1730476980000|2024-11-01 16:03:00|5756.67|5756.17|5756.92|5756.42|5757.17|5756.67|5756.67|5756.17|279
1730476990000|2024-11-01 16:03:10|5756.67|5756.17|5756.92|5756.42|5756.92|5756.42|5756.67|5756.17|234
1730477000000|2024-11-01 16:03:20|5756.67|5756.17|5757.92|5757.42|5757.92|5757.42|5756.42|5755.92|501
1730477010000|2024-11-01 16:03:30|5757.67|5757.17|5759.17|5758.67|5759.17|5758.67|5757.67|5757.17|564
1730477020000|2024-11-01 16:03:40|5759.42|5758.92|5758.92|5758.42|5759.42|5758.92|5758.92|5758.42|651
1730477030000|2024-11-01 16:03:50|5759.17|5758.67|5759.42|5758.92|5759.42|5758.92|5759.17|5758.67|180
1730477040000|2024-11-01 16:04:00|5759.17|5758.67|5757.67|5757.17|5759.17|5758.67|5757.67|5757.17|571
1730477050000|2024-11-01 16:04:10|5757.79|5757.29|5758.29|5757.79|5758.42|5757.92|5757.67|5757.17|331
1730477060000|2024-11-01 16:04:20|5758.42|5757.92|5758.17|5757.67|5758.92|5758.42|5758.17|5757.67|267
1730477070000|2024-11-01 16:04:30|5757.92|5757.42|5757.92|5757.42|5757.92|5757.42|5757.67|5757.17|172
1730477080000|2024-11-01 16:04:40|5758.04|5757.54|5757.92|5757.42|5758.17|5757.67|5757.79|5757.29|224
1730477090000|2024-11-01 16:04:50|5758.04|5757.54|5758.29|5757.79|5758.42|5757.92|5757.92|5757.42|192
1730477100000|2024-11-01 16:05:00|5758.17|5757.67|5758.42|5757.92|5758.42|5757.92|5757.17|5756.67|401
1730477110000|2024-11-01 16:05:10|5758.29|5757.79|5757.42|5756.92|5758.42|5757.92|5757.42|5756.92|275
1730477120000|2024-11-01 16:05:20|5757.67|5757.17|5757.42|5756.92|5757.67|5757.17|5757.42|5756.92|237
1730477130000|2024-11-01 16:05:30|5757.67|5757.17|5757.92|5757.42|5757.92|5757.42|5757.42|5756.92|163
1730477140000|2024-11-01 16:05:40|5757.42|5756.92|5757.92|5757.42|5758.17|5757.67|5757.42|5756.92|166
1730477150000|2024-11-01 16:05:50|5757.67|5757.17|5756.42|5755.92|5757.67|5757.17|5756.42|5755.92|336
1730477160000|2024-11-01 16:06:00|5756.67|5756.17|5756.79|5756.29|5756.92|5756.42|5756.17|5755.67|246
1730477170000|2024-11-01 16:06:10|5756.67|5756.17|5757.67|5757.17|5757.67|5757.17|5756.67|5756.17|218
1730477180000|2024-11-01 16:06:20|5757.54|5757.04|5756.92|5756.42|5757.67|5757.17|5756.67|5756.17|308
1730477190000|2024-11-01 16:06:30|5757.17|5756.67|5756.92|5756.42|5757.17|5756.67|5756.92|5756.42|147
1730477200000|2024-11-01 16:06:40|5756.67|5756.17|5756.42|5755.92|5756.92|5756.42|5756.42|5755.92|197
1730477210000|2024-11-01 16:06:50|5756.54|5756.04|5756.67|5756.17|5756.79|5756.29|5756.42|5755.92|363
1730477220000|2024-11-01 16:07:00|5756.42|5755.92|5757.17|5756.67|5757.42|5756.92|5756.42|5755.92|458
1730477230000|2024-11-01 16:07:10|5756.92|5756.42|5756.67|5756.17|5757.17|5756.67|5756.67|5756.17|256
1730477240000|2024-11-01 16:07:20|5756.79|5756.29|5756.92|5756.42|5757.17|5756.67|5756.79|5756.29|324
1730477250000|2024-11-01 16:07:30|5757.17|5756.67|5758.04|5757.54|5758.17|5757.67|5757.17|5756.67|256
1730477260000|2024-11-01 16:07:40|5758.17|5757.67|5757.17|5756.67|5758.17|5757.67|5757.17|5756.67|217
1730477270000|2024-11-01 16:07:50|5757.04|5756.54|5757.17|5756.67|5757.42|5756.92|5756.92|5756.42|235
1730477280000|2024-11-01 16:08:00|5757.29|5756.79|5757.42|5756.92|5757.67|5757.17|5757.17|5756.67|167
1730477290000|2024-11-01 16:08:10|5757.67|5757.17|5757.42|5756.92|5757.67|5757.17|5757.17|5756.67|114
1730477300000|2024-11-01 16:08:20|5757.67|5757.17|5757.67|5757.17|5758.17|5757.67|5757.42|5756.92|230
1730477310000|2024-11-01 16:08:30|5757.92|5757.42|5757.42|5756.92|5758.17|5757.67|5757.17|5756.67|188
1730477320000|2024-11-01 16:08:40|5757.54|5757.04|5757.42|5756.92|5757.92|5757.42|5757.42|5756.92|176
1730477330000|2024-11-01 16:08:50|5757.29|5756.79|5757.67|5757.17|5757.67|5757.17|5757.29|5756.79|112
1730477340000|2024-11-01 16:09:00|5757.92|5757.42|5758.17|5757.67|5758.42|5757.92|5757.79|5757.29|337
1730477350000|2024-11-01 16:09:10|5758.42|5757.92|5758.42|5757.92|5758.67|5758.17|5758.17|5757.67|474
1730477360000|2024-11-01 16:09:20|5758.67|5758.17|5759.17|5758.67|5759.17|5758.67|5758.67|5758.17|291
1730477370000|2024-11-01 16:09:30|5758.92|5758.42|5758.67|5758.17|5759.42|5758.92|5758.67|5758.17|368
1730477380000|2024-11-01 16:09:40|5758.79|5758.29|5759.17|5758.67|5759.17|5758.67|5758.79|5758.29|169
1730477390000|2024-11-01 16:09:50|5759.04|5758.54|5759.42|5758.92|5759.42|5758.92|5759.04|5758.54|310
1730477400000|2024-11-01 16:10:00|5760.17|5759.67|5760.67|5760.17|5760.67|5760.17|5759.92|5759.42|975
1730477410000|2024-11-01 16:10:10|5760.42|5759.92|5760.17|5759.67|5760.42|5759.92|5759.67|5759.17|461
1730477420000|2024-11-01 16:10:20|5760.42|5759.92|5759.92|5759.42|5760.42|5759.92|5759.67|5759.17|168
1730477430000|2024-11-01 16:10:30|5760.17|5759.67|5759.92|5759.42|5760.42|5759.92|5759.67|5759.17|295
1730477440000|2024-11-01 16:10:40|5759.67|5759.17|5759.42|5758.92|5759.67|5759.17|5759.04|5758.54|293
1730477450000|2024-11-01 16:10:50|5759.67|5759.17|5759.67|5759.17|5759.67|5759.17|5759.67|5759.17|178
1730477460000|2024-11-01 16:11:00|5759.42|5758.92|5759.92|5759.42|5759.92|5759.42|5759.17|5758.67|261
1730477470000|2024-11-01 16:11:10|5759.79|5759.29|5759.17|5758.67|5759.79|5759.29|5758.92|5758.42|265
1730477480000|2024-11-01 16:11:20|5759.04|5758.54|5757.92|5757.42|5759.17|5758.67|5757.92|5757.42|432
1730477490000|2024-11-01 16:11:30|5757.67|5757.17|5758.42|5757.92|5758.42|5757.92|5757.42|5756.92|453
1730477500000|2024-11-01 16:11:40|5758.67|5758.17|5757.67|5757.17|5758.67|5758.17|5757.42|5756.92|284
1730477510000|2024-11-01 16:11:50|5757.92|5757.42|5757.92|5757.42|5758.67|5758.17|5757.67|5757.17|293
1730477520000|2024-11-01 16:12:00|5758.04|5757.54|5757.92|5757.42|5758.17|5757.67|5757.67|5757.17|278
1730477530000|2024-11-01 16:12:10|5758.04|5757.54|5758.67|5758.17|5758.67|5758.17|5757.92|5757.42|239
1730477540000|2024-11-01 16:12:20|5758.79|5758.29|5758.67|5758.17|5758.92|5758.42|5758.67|5758.17|247
1730477550000|2024-11-01 16:12:30|5758.79|5758.29|5758.92|5758.42|5758.92|5758.42|5758.42|5757.92|158
1730477560000|2024-11-01 16:12:40|5759.17|5758.67|5758.92|5758.42|5759.17|5758.67|5758.92|5758.42|147
1730477570000|2024-11-01 16:12:50|5758.67|5758.17|5759.17|5758.67|5759.17|5758.67|5758.67|5758.17|187
1730477580000|2024-11-01 16:13:00|5758.92|5758.42|5759.42|5758.92|5759.54|5759.04|5758.92|5758.42|227
1730477590000|2024-11-01 16:13:10|5759.54|5759.04|5759.42|5758.92|5759.54|5759.04|5759.17|5758.67|90
1730477600000|2024-11-01 16:13:20|5759.29|5758.79|5759.92|5759.42|5760.04|5759.54|5759.17|5758.67|341
1730477610000|2024-11-01 16:13:30|5759.67|5759.17|5759.42|5758.92|5759.92|5759.42|5759.42|5758.92|258
1730477620000|2024-11-01 16:13:40|5759.67|5759.17|5759.92|5759.42|5759.92|5759.42|5759.54|5759.04|102
1730477630000|2024-11-01 16:13:50|5760.04|5759.54|5759.42|5758.92|5760.04|5759.54|5759.42|5758.92|235
1730477640000|2024-11-01 16:14:00|5759.17|5758.67|5758.92|5758.42|5759.42|5758.92|5758.92|5758.42|163
1730477650000|2024-11-01 16:14:10|5759.04|5758.54|5757.92|5757.42|5759.42|5758.92|5757.92|5757.42|442
1730477660000|2024-11-01 16:14:20|5758.04|5757.54|5757.92|5757.42|5758.04|5757.54|5757.67|5757.17|163
1730477670000|2024-11-01 16:14:30|5757.67|5757.17|5757.17|5756.67|5757.92|5757.42|5756.92|5756.42|484
1730477680000|2024-11-01 16:14:40|5756.92|5756.42|5756.42|5755.92|5757.17|5756.67|5756.42|5755.92|380
1730477690000|2024-11-01 16:14:50|5756.17|5755.67|5756.92|5756.42|5756.92|5756.42|5756.17|5755.67|494
1730477700000|2024-11-01 16:15:00|5757.17|5756.67|5757.17|5756.67|5757.67|5757.17|5757.17|5756.67|311
1730477710000|2024-11-01 16:15:10|5757.04|5756.54|5757.17|5756.67|5757.17|5756.67|5756.67|5756.17|311
1730477720000|2024-11-01 16:15:20|5757.04|5756.54|5756.17|5755.67|5757.04|5756.54|5756.17|5755.67|222
1730477730000|2024-11-01 16:15:30|5755.92|5755.42|5755.42|5754.92|5756.17|5755.67|5754.92|5754.42|612
1730477740000|2024-11-01 16:15:40|5755.67|5755.17|5755.42|5754.92|5756.17|5755.67|5755.17|5754.67|410
1730477750000|2024-11-01 16:15:50|5755.17|5754.67|5754.17|5753.67|5755.17|5754.67|5754.17|5753.67|653
1730477760000|2024-11-01 16:16:00|5754.42|5753.92|5754.42|5753.92|5754.92|5754.42|5753.92|5753.42|557
1730477770000|2024-11-01 16:16:10|5754.17|5753.67|5754.92|5754.42|5754.92|5754.42|5754.17|5753.67|270
1730477780000|2024-11-01 16:16:20|5755.17|5754.67|5754.17|5753.67|5755.42|5754.92|5754.17|5753.67|268
1730477790000|2024-11-01 16:16:30|5754.29|5753.79|5753.67|5753.17|5754.42|5753.92|5753.42|5752.92|586
1730477800000|2024-11-01 16:16:40|5753.79|5753.29|5754.67|5754.17|5754.67|5754.17|5753.79|5753.29|270
1730477810000|2024-11-01 16:16:50|5754.92|5754.42|5755.17|5754.67|5755.17|5754.67|5754.92|5754.42|250
1730477820000|2024-11-01 16:17:00|5755.42|5754.92|5756.17|5755.67|5756.17|5755.67|5755.42|5754.92|250
1730477830000|2024-11-01 16:17:10|5756.42|5755.92|5756.67|5756.17|5756.92|5756.42|5756.42|5755.92|263
1730477840000|2024-11-01 16:17:20|5756.92|5756.42|5755.42|5754.92|5756.92|5756.42|5755.42|5754.92|250
1730477850000|2024-11-01 16:17:30|5755.17|5754.67|5755.92|5755.42|5756.17|5755.67|5754.92|5754.42|162
1730477860000|2024-11-01 16:17:40|5756.04|5755.54|5756.67|5756.17|5756.92|5756.42|5756.04|5755.54|165
1730477870000|2024-11-01 16:17:50|5756.42|5755.92|5756.17|5755.67|5756.42|5755.92|5756.17|5755.67|151
1730477880000|2024-11-01 16:18:00|5755.92|5755.42|5756.17|5755.67|5756.17|5755.67|5755.42|5754.92|267
1730477890000|2024-11-01 16:18:10|5756.42|5755.92|5757.04|5756.54|5757.17|5756.67|5756.17|5755.67|166
1730477900000|2024-11-01 16:18:20|5757.17|5756.67|5755.67|5755.17|5757.17|5756.67|5755.67|5755.17|167
1730477910000|2024-11-01 16:18:30|5755.79|5755.29|5755.67|5755.17|5756.17|5755.67|5755.67|5755.17|229
1730477920000|2024-11-01 16:18:40|5755.54|5755.04|5755.42|5754.92|5755.67|5755.17|5755.42|5754.92|306
1730477930000|2024-11-01 16:18:50|5755.67|5755.17|5755.92|5755.42|5755.92|5755.42|5755.42|5754.92|102
1730477940000|2024-11-01 16:19:00|5755.79|5755.29|5755.42|5754.92|5755.79|5755.29|5755.42|5754.92|218
1730477950000|2024-11-01 16:19:10|5755.67|5755.17|5755.92|5755.42|5755.92|5755.42|5755.42|5754.92|193
1730477960000|2024-11-01 16:19:20|5755.79|5755.29|5756.17|5755.67|5756.17|5755.67|5755.79|5755.29|76
1730477970000|2024-11-01 16:19:30|5756.42|5755.92|5757.42|5756.92|5757.67|5757.17|5756.17|5755.67|245
1730477980000|2024-11-01 16:19:40|5757.79|5757.29|5757.92|5757.42|5758.04|5757.54|5757.67|5757.17|264
1730477990000|2024-11-01 16:19:50|5758.04|5757.54|5757.92|5757.42|5758.04|5757.54|5757.67|5757.17|154
1730478000000|2024-11-01 16:20:00|5757.67|5757.17|5756.92|5756.42|5757.92|5757.42|5756.92|5756.42|257
1730478010000|2024-11-01 16:20:10|5756.67|5756.17|5757.17|5756.67|5757.67|5757.17|5756.67|5756.17|298
1730478020000|2024-11-01 16:20:20|5756.92|5756.42|5757.17|5756.67|5757.17|5756.67|5756.92|5756.42|137
1730478030000|2024-11-01 16:20:30|5756.92|5756.42|5755.67|5755.17|5756.92|5756.42|5755.67|5755.17|407
1730478040000|2024-11-01 16:20:40|5755.92|5755.42|5754.42|5753.92|5755.92|5755.42|5754.42|5753.92|972
1730478050000|2024-11-01 16:20:50|5754.67|5754.17|5753.92|5753.42|5754.67|5754.17|5753.92|5753.42|296
1730478060000|2024-11-01 16:21:00|5753.67|5753.17|5754.92|5754.42|5754.92|5754.42|5753.67|5753.17|488
1730478070000|2024-11-01 16:21:10|5754.67|5754.17|5754.17|5753.67|5754.92|5754.42|5754.17|5753.67|293
1730478080000|2024-11-01 16:21:20|5753.92|5753.42|5754.42|5753.92|5754.42|5753.92|5753.79|5753.29|470
1730478090000|2024-11-01 16:21:30|5754.17|5753.67|5753.42|5752.92|5754.54|5754.04|5753.17|5752.67|487
1730478100000|2024-11-01 16:21:40|5753.67|5753.17|5753.42|5752.92|5753.67|5753.17|5752.92|5752.42|374
1730478110000|2024-11-01 16:21:50|5753.29|5752.79|5753.92|5753.42|5753.92|5753.42|5753.29|5752.79|191
1730478120000|2024-11-01 16:22:00|5753.42|5752.92|5753.67|5753.17|5753.92|5753.42|5753.17|5752.67|756
1730478130000|2024-11-01 16:22:10|5753.42|5752.92|5753.92|5753.42|5753.92|5753.42|5753.42|5752.92|296
1730478140000|2024-11-01 16:22:20|5753.67|5753.17|5753.67|5753.17|5753.92|5753.42|5753.42|5752.92|221
1730478150000|2024-11-01 16:22:30|5753.42|5752.92|5753.42|5752.92|5753.67|5753.17|5753.17|5752.67|266
1730478160000|2024-11-01 16:22:40|5753.54|5753.04|5753.42|5752.92|5753.67|5753.17|5753.42|5752.92|215
1730478170000|2024-11-01 16:22:50|5753.17|5752.67|5753.17|5752.67|5753.17|5752.67|5752.92|5752.42|235
1730478180000|2024-11-01 16:23:00|5753.04|5752.54|5752.92|5752.42|5753.42|5752.92|5752.67|5752.17|207
1730478190000|2024-11-01 16:23:10|5753.17|5752.67|5753.67|5753.17|5753.92|5753.42|5753.17|5752.67|166
1730478200000|2024-11-01 16:23:20|5753.79|5753.29|5754.42|5753.92|5754.42|5753.92|5753.67|5753.17|165
1730478210000|2024-11-01 16:23:30|5754.67|5754.17|5754.42|5753.92|5754.67|5754.17|5754.42|5753.92|112
1730478220000|2024-11-01 16:23:40|5754.29|5753.79|5754.42|5753.92|5754.42|5753.92|5754.17|5753.67|92
1730478230000|2024-11-01 16:23:50|5754.54|5754.04|5755.42|5754.92|5755.42|5754.92|5754.42|5753.92|306
1730478240000|2024-11-01 16:24:00|5755.67|5755.17|5756.42|5755.92|5756.42|5755.92|5755.67|5755.17|482
1730478250000|2024-11-01 16:24:10|5756.54|5756.04|5756.42|5755.92|5756.54|5756.04|5756.42|5755.92|180
1730478260000|2024-11-01 16:24:20|5756.17|5755.67|5755.92|5755.42|5756.17|5755.67|5755.67|5755.17|333
1730478270000|2024-11-01 16:24:30|5755.79|5755.29|5756.17|5755.67|5756.17|5755.67|5755.67|5755.17|156
1730478280000|2024-11-01 16:24:40|5755.92|5755.42|5755.67|5755.17|5756.17|5755.67|5755.17|5754.67|180
1730478290000|2024-11-01 16:24:50|5755.92|5755.42|5755.92|5755.42|5755.92|5755.42|5755.92|5755.42|94
1730478300000|2024-11-01 16:25:00|5755.67|5755.17|5755.42|5754.92|5755.92|5755.42|5755.42|5754.92|170
1730478310000|2024-11-01 16:25:10|5755.67|5755.17|5755.67|5755.17|5755.92|5755.42|5755.42|5754.92|200
1730478320000|2024-11-01 16:25:20|5755.42|5754.92|5755.42|5754.92|5755.92|5755.42|5755.42|5754.92|210
1730478330000|2024-11-01 16:25:30|5755.17|5754.67|5755.42|5754.92|5755.67|5755.17|5755.17|5754.67|188
1730478340000|2024-11-01 16:25:40|5755.17|5754.67|5755.92|5755.42|5755.92|5755.42|5755.17|5754.67|102
1730478350000|2024-11-01 16:25:50|5755.79|5755.29|5755.67|5755.17|5755.79|5755.29|5755.67|5755.17|134
1730478360000|2024-11-01 16:26:00|5755.42|5754.92|5755.42|5754.92|5755.67|5755.17|5755.17|5754.67|197
1730478370000|2024-11-01 16:26:10|5755.17|5754.67|5754.92|5754.42|5755.17|5754.67|5754.92|5754.42|132
1730478380000|2024-11-01 16:26:20|5755.17|5754.67|5753.92|5753.42|5755.17|5754.67|5753.92|5753.42|316
1730478390000|2024-11-01 16:26:30|5753.67|5753.17|5753.67|5753.17|5753.92|5753.42|5753.67|5753.17|219
1730478400000|2024-11-01 16:26:40|5753.92|5753.42|5754.42|5753.92|5754.67|5754.17|5753.67|5753.17|246
1730478410000|2024-11-01 16:26:50|||||||||41
1730478420000|2024-11-01 16:27:00|5754.17|5753.67|5753.92|5753.42|5754.17|5753.67|5753.67|5753.17|228
1730478430000|2024-11-01 16:27:10|5754.17|5753.67|5754.17|5753.67|5754.17|5753.67|5753.92|5753.42|75
1730478440000|2024-11-01 16:27:20|5753.92|5753.42|5753.92|5753.42|5753.92|5753.42|5753.67|5753.17|111
1730478450000|2024-11-01 16:27:30|5753.79|5753.29|5753.42|5752.92|5753.92|5753.42|5753.29|5752.79|200
1730478460000|2024-11-01 16:27:40|5753.54|5753.04|5753.42|5752.92|5753.54|5753.04|5753.42|5752.92|160
1730478470000|2024-11-01 16:27:50|5753.67|5753.17|5753.42|5752.92|5753.67|5753.17|5753.42|5752.92|130
1730478480000|2024-11-01 16:28:00|5753.67|5753.17|5753.42|5752.92|5754.17|5753.67|5753.42|5752.92|208
1730478490000|2024-11-01 16:28:10|5753.17|5752.67|5753.42|5752.92|5753.67|5753.17|5753.17|5752.67|268
1730478500000|2024-11-01 16:28:20|5753.67|5753.17|5753.17|5752.67|5753.67|5753.17|5753.17|5752.67|94
1730478510000|2024-11-01 16:28:30|5752.92|5752.42|5753.17|5752.67|5753.67|5753.17|5752.92|5752.42|281
1730478520000|2024-11-01 16:28:40|5752.92|5752.42|5752.67|5752.17|5752.92|5752.42|5752.67|5752.17|304
1730478530000|2024-11-01 16:28:50|5752.42|5751.92|5752.42|5751.92|5752.67|5752.17|5752.17|5751.67|465
1730478540000|2024-11-01 16:29:00|5752.54|5752.04|5752.17|5751.67|5752.67|5752.17|5752.17|5751.67|367
1730478550000|2024-11-01 16:29:10|5752.42|5751.92|5751.42|5750.92|5752.42|5751.92|5751.42|5750.92|506
1730478560000|2024-11-01 16:29:20|5751.17|5750.67|5751.67|5751.17|5751.79|5751.29|5750.67|5750.17|695
1730478570000|2024-11-01 16:29:30|5751.92|5751.42|5752.42|5751.92|5752.54|5752.04|5751.67|5751.17|392
1730478580000|2024-11-01 16:29:40|5752.17|5751.67|5751.42|5750.92|5752.17|5751.67|5750.92|5750.42|258
1730478590000|2024-11-01 16:29:50|5751.17|5750.67|5751.17|5750.67|5751.67|5751.17|5751.17|5750.67|269
1730478600000|2024-11-01 16:30:00|5751.42|5750.92|5752.67|5752.17|5752.67|5752.17|5751.42|5750.92|634
1730478610000|2024-11-01 16:30:10|5752.92|5752.42|5752.42|5751.92|5752.92|5752.42|5752.17|5751.67|617
1730478620000|2024-11-01 16:30:20|5752.17|5751.67|5751.17|5750.67|5752.17|5751.67|5751.04|5750.54|536
1730478630000|2024-11-01 16:30:30|5750.92|5750.42|5752.42|5751.92|5752.42|5751.92|5750.92|5750.42|502
1730478640000|2024-11-01 16:30:40|5752.67|5752.17|5753.17|5752.67|5753.17|5752.67|5752.42|5751.92|444
1730478650000|2024-11-01 16:30:50|5752.92|5752.42|5752.17|5751.67|5753.17|5752.67|5752.17|5751.67|490
1730478660000|2024-11-01 16:31:00|5752.42|5751.92|5752.67|5752.17|5752.92|5752.42|5752.17|5751.67|328
1730478670000|2024-11-01 16:31:10|5752.92|5752.42|5753.17|5752.67|5753.54|5753.04|5752.92|5752.42|403
1730478680000|2024-11-01 16:31:20|5753.42|5752.92|5753.92|5753.42|5754.29|5753.79|5753.42|5752.92|437
1730478690000|2024-11-01 16:31:30|5754.17|5753.67|5754.42|5753.92|5754.67|5754.17|5754.17|5753.67|514
1730478700000|2024-11-01 16:31:40|5754.67|5754.17|5754.67|5754.17|5754.92|5754.42|5754.42|5753.92|335
1730478710000|2024-11-01 16:31:50|5754.92|5754.42|5755.42|5754.92|5755.42|5754.92|5754.67|5754.17|393
1730478720000|2024-11-01 16:32:00|5755.67|5755.17|5755.92|5755.42|5755.92|5755.42|5755.42|5754.92|563
1730478730000|2024-11-01 16:32:10|5755.67|5755.17|5755.67|5755.17|5755.92|5755.42|5755.42|5754.92|394
1730478740000|2024-11-01 16:32:20|5755.42|5754.92|5755.92|5755.42|5755.92|5755.42|5755.42|5754.92|345
1730478750000|2024-11-01 16:32:30|5755.67|5755.17|5756.42|5755.92|5756.67|5756.17|5755.67|5755.17|581
1730478760000|2024-11-01 16:32:40|5756.67|5756.17|5755.92|5755.42|5756.67|5756.17|5755.67|5755.17|465
1730478770000|2024-11-01 16:32:50|5756.04|5755.54|5756.67|5756.17|5756.67|5756.17|5756.04|5755.54|384
1730478780000|2024-11-01 16:33:00|5756.42|5755.92|5756.92|5756.42|5756.92|5756.42|5756.42|5755.92|697
1730478790000|2024-11-01 16:33:10|5756.67|5756.17|5757.17|5756.67|5757.42|5756.92|5756.67|5756.17|456
1730478800000|2024-11-01 16:33:20|5757.42|5756.92|5758.42|5757.92|5758.42|5757.92|5757.42|5756.92|618
1730478810000|2024-11-01 16:33:30|5758.17|5757.67|5758.67|5758.17|5758.67|5758.17|5758.17|5757.67|522
1730478820000|2024-11-01 16:33:40|5758.92|5758.42|5758.92|5758.42|5759.17|5758.67|5758.67|5758.17|345
1730478830000|2024-11-01 16:33:50|5758.67|5758.17|5758.17|5757.67|5758.67|5758.17|5757.92|5757.42|574
1730478840000|2024-11-01 16:34:00|5758.67|5758.17|5758.67|5758.17|5758.92|5758.42|5758.42|5757.92|502
1730478850000|2024-11-01 16:34:10|5758.79|5758.29|5759.17|5758.67|5759.42|5758.92|5758.42|5757.92|428
1730478860000|2024-11-01 16:34:20|5759.29|5758.79|5759.42|5758.92|5760.17|5759.67|5759.29|5758.79|867
1730478870000|2024-11-01 16:34:30|5759.67|5759.17|5759.42|5758.92|5759.67|5759.17|5759.42|5758.92|316
1730478880000|2024-11-01 16:34:40|5759.54|5759.04|5759.42|5758.92|5759.67|5759.17|5759.17|5758.67|374
1730478890000|2024-11-01 16:34:50|5759.67|5759.17|5759.67|5759.17|5760.17|5759.67|5759.67|5759.17|493
1730478900000|2024-11-01 16:35:00|5759.42|5758.92|5758.67|5758.17|5759.42|5758.92|5758.42|5757.92|337
1730478910000|2024-11-01 16:35:10|5758.92|5758.42|5758.92|5758.42|5759.17|5758.67|5758.92|5758.42|286
1730478920000|2024-11-01 16:35:20|5758.67|5758.17|5758.67|5758.17|5758.92|5758.42|5758.42|5757.92|331
1730478930000|2024-11-01 16:35:30|5758.79|5758.29|5758.42|5757.92|5759.17|5758.67|5758.42|5757.92|236
1730478940000|2024-11-01 16:35:40|5758.67|5758.17|5758.67|5758.17|5758.92|5758.42|5758.42|5757.92|242
1730478950000|2024-11-01 16:35:50|5758.54|5758.04|5758.29|5757.79|5758.67|5758.17|5758.29|5757.79|156
1730478960000|2024-11-01 16:36:00|5758.17|5757.67|5758.67|5758.17|5758.67|5758.17|5757.67|5757.17|615
1730478970000|2024-11-01 16:36:10|5758.54|5758.04|5758.92|5758.42|5759.17|5758.67|5758.54|5758.04|206
1730478980000|2024-11-01 16:36:20|5758.67|5758.17|5758.17|5757.67|5758.67|5758.17|5757.92|5757.42|240
1730478990000|2024-11-01 16:36:30|5758.42|5757.92|5757.67|5757.17|5758.42|5757.92|5757.67|5757.17|137
1730479000000|2024-11-01 16:36:40|5757.42|5756.92|5757.42|5756.92|5757.42|5756.92|5757.42|5756.92|124
1730479010000|2024-11-01 16:36:50|5757.29|5756.79|5757.17|5756.67|5757.42|5756.92|5757.17|5756.67|235
1730479020000|2024-11-01 16:37:00|5757.04|5756.54|5756.79|5756.29|5757.04|5756.54|5756.42|5755.92|610
1730479030000|2024-11-01 16:37:10|5756.67|5756.17|5755.92|5755.42|5756.67|5756.17|5755.92|5755.42|377
1730479040000|2024-11-01 16:37:20|5755.67|5755.17|5755.92|5755.42|5756.17|5755.67|5755.67|5755.17|291
1730479050000|2024-11-01 16:37:30|5756.17|5755.67|5756.17|5755.67|5756.17|5755.67|5756.17|5755.67|76
1730479060000|2024-11-01 16:37:40|5756.04|5755.54|5756.42|5755.92|5756.42|5755.92|5755.67|5755.17|295
1730479070000|2024-11-01 16:37:50|5756.67|5756.17|5756.67|5756.17|5756.67|5756.17|5756.17|5755.67|148
1730479080000|2024-11-01 16:38:00|5756.92|5756.42|5757.42|5756.92|5757.42|5756.92|5756.42|5755.92|468
1730479090000|2024-11-01 16:38:10|5757.54|5757.04|5756.67|5756.17|5757.67|5757.17|5756.67|5756.17|336
1730479100000|2024-11-01 16:38:20|5756.92|5756.42|5756.17|5755.67|5757.17|5756.67|5756.17|5755.67|206
1730479110000|2024-11-01 16:38:30|5756.42|5755.92|5757.42|5756.92|5757.42|5756.92|5756.17|5755.67|267
1730479120000|2024-11-01 16:38:40|5757.54|5757.04|5757.67|5757.17|5757.67|5757.17|5757.42|5756.92|125
1730479130000|2024-11-01 16:38:50|5757.92|5757.42|5758.42|5757.92|5758.42|5757.92|5757.42|5756.92|218
1730479140000|2024-11-01 16:39:00|5758.17|5757.67|5758.92|5758.42|5758.92|5758.42|5758.17|5757.67|242
1730479150000|2024-11-01 16:39:10|5759.17|5758.67|5759.17|5758.67|5759.42|5758.92|5759.17|5758.67|117
1730479160000|2024-11-01 16:39:20|5759.29|5758.79|5759.17|5758.67|5759.92|5759.42|5759.17|5758.67|315
1730479170000|2024-11-01 16:39:30|5759.04|5758.54|5758.92|5758.42|5759.04|5758.54|5758.92|5758.42|63
1730479180000|2024-11-01 16:39:40|5759.17|5758.67|5758.92|5758.42|5759.17|5758.67|5758.92|5758.42|265
1730479190000|2024-11-01 16:39:50|5758.67|5758.17|5759.17|5758.67|5759.17|5758.67|5758.67|5758.17|165
1730479200000|2024-11-01 16:40:00|5758.92|5758.42|5757.67|5757.17|5758.92|5758.42|5757.67|5757.17|588
1730479210000|2024-11-01 16:40:10|5757.92|5757.42|5757.79|5757.29|5757.92|5757.42|5757.67|5757.17|217
1730479220000|2024-11-01 16:40:20|5757.67|5757.17|5756.92|5756.42|5757.67|5757.17|5756.42|5755.92|299
1730479230000|2024-11-01 16:40:30|5756.79|5756.29|5756.67|5756.17|5756.92|5756.42|5756.67|5756.17|132
1730479240000|2024-11-01 16:40:40|5756.42|5755.92|5756.04|5755.54|5756.67|5756.17|5755.92|5755.42|217
1730479250000|2024-11-01 16:40:50|5756.42|5755.92|5756.67|5756.17|5756.67|5756.17|5756.42|5755.92|256
1730479260000|2024-11-01 16:41:00|5756.92|5756.42|5757.42|5756.92|5757.67|5757.17|5756.92|5756.42|218
1730479270000|2024-11-01 16:41:10|5757.17|5756.67|5756.17|5755.67|5757.42|5756.92|5755.92|5755.42|347
1730479280000|2024-11-01 16:41:20|5756.04|5755.54|5755.42|5754.92|5756.04|5755.54|5755.17|5754.67|263
1730479290000|2024-11-01 16:41:30|5755.67|5755.17|5756.17|5755.67|5756.17|5755.67|5755.42|5754.92|267
1730479300000|2024-11-01 16:41:40|5755.92|5755.42|5755.67|5755.17|5756.04|5755.54|5755.42|5754.92|175
1730479310000|2024-11-01 16:41:50|5755.92|5755.42|5756.17|5755.67|5756.42|5755.92|5755.67|5755.17|249
1730479320000|2024-11-01 16:42:00|5756.42|5755.92|5755.42|5754.92|5756.42|5755.92|5755.42|5754.92|213
1730479330000|2024-11-01 16:42:10|5755.67|5755.17|5754.92|5754.42|5755.67|5755.17|5754.67|5754.17|436
1730479340000|2024-11-01 16:42:20|5754.67|5754.17|5754.92|5754.42|5754.92|5754.42|5754.42|5753.92|381
1730479350000|2024-11-01 16:42:30|5754.42|5753.92|5753.42|5752.92|5754.42|5753.92|5753.42|5752.92|247
1730479360000|2024-11-01 16:42:40|5753.17|5752.67|5753.29|5752.79|5753.29|5752.79|5752.17|5751.67|844
1730479370000|2024-11-01 16:42:50|5753.17|5752.67|5752.92|5752.42|5753.42|5752.92|5752.42|5751.92|374
1730479380000|2024-11-01 16:43:00|5752.67|5752.17|5753.42|5752.92|5753.42|5752.92|5752.67|5752.17|305
1730479390000|2024-11-01 16:43:10|5753.17|5752.67|5751.67|5751.17|5753.17|5752.67|5751.67|5751.17|484
1730479400000|2024-11-01 16:43:20|5751.79|5751.29|5749.17|5748.67|5751.92|5751.42|5749.17|5748.67|1471
1730479410000|2024-11-01 16:43:30|5748.67|5748.17|5748.42|5747.92|5749.67|5749.17|5747.42|5746.92|1881
1730479420000|2024-11-01 16:43:40|5747.92|5747.42|5746.17|5745.67|5748.17|5747.67|5746.17|5745.67|1380
1730479430000|2024-11-01 16:43:50|5746.67|5746.17|5747.17|5746.67|5748.17|5747.67|5746.42|5745.92|904
1730479440000|2024-11-01 16:44:00|5746.67|5746.17|5748.42|5747.92|5748.92|5748.42|5746.67|5746.17|914
1730479450000|2024-11-01 16:44:10|5748.67|5748.17|5748.04|5747.54|5748.67|5748.17|5747.92|5747.42|603
1730479460000|2024-11-01 16:44:20|5748.42|5747.92|5747.67|5747.17|5748.42|5747.92|5747.17|5746.67|507
1730479470000|2024-11-01 16:44:30|5747.42|5746.92|5747.17|5746.67|5748.17|5747.67|5747.17|5746.67|504
1730479480000|2024-11-01 16:44:40|5747.42|5746.92|5747.17|5746.67|5747.42|5746.92|5746.42|5745.92|597
1730479490000|2024-11-01 16:44:50|5747.42|5746.92|5747.42|5746.92|5748.17|5747.67|5747.42|5746.92|334
1730479500000|2024-11-01 16:45:00|5747.29|5746.79|5746.92|5746.42|5747.67|5747.17|5746.67|5746.17|687
1730479510000|2024-11-01 16:45:10|5747.17|5746.67|5746.17|5745.67|5747.67|5747.17|5746.17|5745.67|637
1730479520000|2024-11-01 16:45:20|5746.42|5745.92|5747.17|5746.67|5747.42|5746.92|5745.67|5745.17|1256
1730479530000|2024-11-01 16:45:30|5747.42|5746.92|5748.67|5748.17|5748.67|5748.17|5747.42|5746.92|687
1730479540000|2024-11-01 16:45:40|5748.92|5748.42|5749.92|5749.42|5749.92|5749.42|5748.42|5747.92|641
1730479550000|2024-11-01 16:45:50|5749.67|5749.17|5749.17|5748.67|5749.67|5749.17|5748.17|5747.67|584
1730479560000|2024-11-01 16:46:00|5749.04|5748.54|5750.42|5749.92|5750.67|5750.17|5748.92|5748.42|606
1730479570000|2024-11-01 16:46:10|5750.67|5750.17|5750.67|5750.17|5750.92|5750.42|5750.17|5749.67|539
1730479580000|2024-11-01 16:46:20|5750.42|5749.92|5750.17|5749.67|5750.67|5750.17|5750.17|5749.67|263
1730479590000|2024-11-01 16:46:30|5749.92|5749.42|5750.17|5749.67|5750.17|5749.67|5749.42|5748.92|574
1730479600000|2024-11-01 16:46:40|5749.92|5749.42|5749.67|5749.17|5749.92|5749.42|5749.67|5749.17|173
1730479610000|2024-11-01 16:46:50|5749.92|5749.42|5749.42|5748.92|5749.92|5749.42|5749.42|5748.92|505
1730479620000|2024-11-01 16:47:00|5749.67|5749.17|5748.17|5747.67|5749.67|5749.17|5748.17|5747.67|806
1730479630000|2024-11-01 16:47:10|5747.92|5747.42|5748.67|5748.17|5748.67|5748.17|5747.67|5747.17|351
1730479640000|2024-11-01 16:47:20|5748.79|5748.29|5748.42|5747.92|5749.17|5748.67|5748.17|5747.67|236
1730479650000|2024-11-01 16:47:30|5748.67|5748.17|5749.67|5749.17|5749.92|5749.42|5748.67|5748.17|358
1730479660000|2024-11-01 16:47:40|5749.42|5748.92|5748.92|5748.42|5749.42|5748.92|5748.92|5748.42|238
1730479670000|2024-11-01 16:47:50|5749.17|5748.67|5748.42|5747.92|5749.17|5748.67|5748.29|5747.79|262
1730479680000|2024-11-01 16:48:00|5748.54|5748.04|5749.42|5748.92|5749.42|5748.92|5748.42|5747.92|381
1730479690000|2024-11-01 16:48:10|5749.54|5749.04|5749.42|5748.92|5749.54|5749.04|5749.17|5748.67|156
1730479700000|2024-11-01 16:48:20|5749.67|5749.17|5750.67|5750.17|5750.67|5750.17|5749.42|5748.92|388
1730479710000|2024-11-01 16:48:30|5750.54|5750.04|5750.17|5749.67|5750.54|5750.04|5749.92|5749.42|354
1730479720000|2024-11-01 16:48:40|5750.29|5749.79|5750.17|5749.67|5750.29|5749.79|5749.92|5749.42|131
1730479730000|2024-11-01 16:48:50|5750.42|5749.92|5750.92|5750.42|5750.92|5750.42|5750.29|5749.79|311
1730479740000|2024-11-01 16:49:00|5750.67|5750.17|5750.67|5750.17|5751.17|5750.67|5750.67|5750.17|332
1730479750000|2024-11-01 16:49:10|5750.42|5749.92|5749.92|5749.42|5750.42|5749.92|5749.92|5749.42|344
1730479760000|2024-11-01 16:49:20|5749.79|5749.29|5750.17|5749.67|5750.17|5749.67|5749.67|5749.17|194
1730479770000|2024-11-01 16:49:30|5750.42|5749.92|5750.67|5750.17|5751.42|5750.92|5750.42|5749.92|441
1730479780000|2024-11-01 16:49:40|5750.54|5750.04|5749.67|5749.17|5750.54|5750.04|5749.67|5749.17|268
1730479790000|2024-11-01 16:49:50|5749.54|5749.04|5748.92|5748.42|5749.54|5749.04|5748.67|5748.17|288
1730479800000|2024-11-01 16:50:00|5748.67|5748.17|5748.42|5747.92|5748.67|5748.17|5748.17|5747.67|512
1730479810000|2024-11-01 16:50:10|5748.17|5747.67|5747.67|5747.17|5748.17|5747.67|5747.42|5746.92|273
1730479820000|2024-11-01 16:50:20|5747.17|5746.67|5748.42|5747.92|5748.42|5747.92|5747.17|5746.67|564
1730479830000|2024-11-01 16:50:30|5748.67|5748.17|5749.17|5748.67|5749.42|5748.92|5748.67|5748.17|458
1730479840000|2024-11-01 16:50:40|5748.92|5748.42|5748.67|5748.17|5748.92|5748.42|5748.42|5747.92|273
1730479850000|2024-11-01 16:50:50|5748.54|5748.04|5748.67|5748.17|5748.67|5748.17|5748.29|5747.79|252
1730479860000|2024-11-01 16:51:00|5749.17|5748.67|5748.67|5748.17|5749.17|5748.67|5748.67|5748.17|201
1730479870000|2024-11-01 16:51:10|5748.92|5748.42|5749.17|5748.67|5749.17|5748.67|5748.92|5748.42|187
1730479880000|2024-11-01 16:51:20|5749.42|5748.92|5749.67|5749.17|5749.67|5749.17|5748.92|5748.42|273
1730479890000|2024-11-01 16:51:30|5749.79|5749.29|5750.17|5749.67|5750.42|5749.92|5749.67|5749.17|264
1730479900000|2024-11-01 16:51:40|5750.29|5749.79|5749.92|5749.42|5750.42|5749.92|5749.67|5749.17|226
1730479910000|2024-11-01 16:51:50|5750.17|5749.67|5749.92|5749.42|5750.17|5749.67|5749.92|5749.42|153
1730479920000|2024-11-01 16:52:00|5750.17|5749.67|5748.92|5748.42|5750.17|5749.67|5748.92|5748.42|420
1730479930000|2024-11-01 16:52:10|5749.17|5748.67|5749.42|5748.92|5749.42|5748.92|5749.17|5748.67|269
1730479940000|2024-11-01 16:52:20|5749.29|5748.79|5749.92|5749.42|5749.92|5749.42|5749.17|5748.67|205
1730479950000|2024-11-01 16:52:30|5750.17|5749.67|5749.92|5749.42|5750.42|5749.92|5749.92|5749.42|253
1730479960000|2024-11-01 16:52:40|5749.67|5749.17|5749.92|5749.42|5750.17|5749.67|5749.42|5748.92|214
1730479970000|2024-11-01 16:52:50|5749.67|5749.17|5749.42|5748.92|5749.92|5749.42|5749.42|5748.92|175
1730479980000|2024-11-01 16:53:00|5749.17|5748.67|5749.17|5748.67|5749.17|5748.67|5748.92|5748.42|216
1730479990000|2024-11-01 16:53:10|5749.42|5748.92|5749.67|5749.17|5749.67|5749.17|5748.92|5748.42|255
1730480000000|2024-11-01 16:53:20|5749.42|5748.92|5749.92|5749.42|5749.92|5749.42|5749.42|5748.92|119
1730480010000|2024-11-01 16:53:30|5749.79|5749.29|5749.67|5749.17|5749.79|5749.29|5749.42|5748.92|154
1730480020000|2024-11-01 16:53:40|5749.79|5749.29|5749.42|5748.92|5749.79|5749.29|5749.42|5748.92|253
1730480030000|2024-11-01 16:53:50|5749.29|5748.79|5749.04|5748.54|5749.42|5748.92|5748.92|5748.42|121
1730480040000|2024-11-01 16:54:00|5748.92|5748.42|5748.67|5748.17|5749.17|5748.67|5748.17|5747.67|418
1730480050000|2024-11-01 16:54:10|5748.54|5748.04|5748.17|5747.67|5748.67|5748.17|5748.17|5747.67|270
1730480060000|2024-11-01 16:54:20|5747.92|5747.42|5748.42|5747.92|5748.42|5747.92|5747.92|5747.42|369
1730480070000|2024-11-01 16:54:30|5748.92|5748.42|5747.92|5747.42|5749.17|5748.67|5747.92|5747.42|403
1730480080000|2024-11-01 16:54:40|5747.67|5747.17|5748.42|5747.92|5748.42|5747.92|5747.67|5747.17|262
1730480090000|2024-11-01 16:54:50|5748.67|5748.17|5747.79|5747.29|5748.67|5748.17|5747.79|5747.29|163
1730480100000|2024-11-01 16:55:00|5747.67|5747.17|5747.92|5747.42|5748.42|5747.92|5747.67|5747.17|503
1730480110000|2024-11-01 16:55:10|5748.04|5747.54|5748.42|5747.92|5748.42|5747.92|5747.67|5747.17|312
1730480120000|2024-11-01 16:55:20|5748.67|5748.17|5749.17|5748.67|5749.17|5748.67|5748.17|5747.67|337
1730480130000|2024-11-01 16:55:30|5748.92|5748.42|5748.17|5747.67|5748.92|5748.42|5748.17|5747.67|227
1730480140000|2024-11-01 16:55:40|5748.42|5747.92|5748.67|5748.17|5748.79|5748.29|5748.42|5747.92|238
1730480150000|2024-11-01 16:55:50|5748.92|5748.42|5748.67|5748.17|5749.42|5748.92|5748.67|5748.17|201
1730480160000|2024-11-01 16:56:00|5748.79|5748.29|5748.92|5748.42|5748.92|5748.42|5748.67|5748.17|97
1730480170000|2024-11-01 16:56:10|5749.04|5748.54|5747.67|5747.17|5749.17|5748.67|5747.67|5747.17|310
1730480180000|2024-11-01 16:56:20|5748.17|5747.67|5747.92|5747.42|5748.17|5747.67|5747.92|5747.42|124
1730480190000|2024-11-01 16:56:30|5747.67|5747.17|5747.67|5747.17|5747.92|5747.42|5747.67|5747.17|240
1730480200000|2024-11-01 16:56:40|5747.42|5746.92|5747.17|5746.67|5747.67|5747.17|5746.92|5746.42|395
1730480210000|2024-11-01 16:56:50|5747.42|5746.92|5747.42|5746.92|5747.42|5746.92|5747.04|5746.54|188
1730480220000|2024-11-01 16:57:00|5747.29|5746.79|5746.67|5746.17|5747.29|5746.79|5746.67|5746.17|266
1730480230000|2024-11-01 16:57:10|5746.42|5745.92|5746.92|5746.42|5746.92|5746.42|5746.42|5745.92|531
1730480240000|2024-11-01 16:57:20|5747.17|5746.67|5747.17|5746.67|5747.42|5746.92|5746.92|5746.42|336
1730480250000|2024-11-01 16:57:30|5746.92|5746.42|5746.17|5745.67|5746.92|5746.42|5745.92|5745.42|398
1730480260000|2024-11-01 16:57:40|5745.67|5745.17|5744.67|5744.17|5745.67|5745.17|5743.92|5743.42|1184
1730480270000|2024-11-01 16:57:50|5744.42|5743.92|5745.42|5744.92|5745.67|5745.17|5744.42|5743.92|400
1730480280000|2024-11-01 16:58:00|5745.17|5744.67|5744.67|5744.17|5745.42|5744.92|5744.42|5743.92|407
1730480290000|2024-11-01 16:58:10|5744.79|5744.29|5746.17|5745.67|5746.17|5745.67|5744.67|5744.17|312
1730480300000|2024-11-01 16:58:20|5745.92|5745.42|5745.17|5744.67|5745.92|5745.42|5745.17|5744.67|357
1730480310000|2024-11-01 16:58:30|5745.29|5744.79|5745.92|5745.42|5745.92|5745.42|5745.29|5744.79|163
1730480320000|2024-11-01 16:58:40|5746.04|5745.54|5745.92|5745.42|5746.42|5745.92|5745.67|5745.17|184
1730480330000|2024-11-01 16:58:50|5745.67|5745.17|5745.67|5745.17|5745.67|5745.17|5745.17|5744.67|565
1730480340000|2024-11-01 16:59:00|5745.92|5745.42|5745.92|5745.42|5746.42|5745.92|5745.92|5745.42|282
1730480350000|2024-11-01 16:59:10|5746.17|5745.67|5746.04|5745.54|5746.17|5745.67|5745.67|5745.17|145
1730480360000|2024-11-01 16:59:20|5746.17|5745.67|5746.54|5746.04|5746.67|5746.17|5745.67|5745.17|230
1730480370000|2024-11-01 16:59:30|5746.42|5745.92|5746.42|5745.92|5747.17|5746.67|5746.42|5745.92|484
1730480380000|2024-11-01 16:59:40|5746.67|5746.17|5746.67|5746.17|5746.67|5746.17|5746.67|5746.17|119
1730480390000|2024-11-01 16:59:50|5747.17|5746.67|5747.17|5746.67|5747.42|5746.92|5746.92|5746.42|389
1730480400000|2024-11-01 17:00:00|5747.42|5746.92|5748.67|5748.17|5748.92|5748.42|5747.42|5746.92|601
1730480410000|2024-11-01 17:00:10|5748.79|5748.29|5748.17|5747.67|5748.79|5748.29|5747.67|5747.17|251
1730480420000|2024-11-01 17:00:20|5747.92|5747.42|5748.67|5748.17|5748.67|5748.17|5747.67|5747.17|327
1730480430000|2024-11-01 17:00:30|5748.54|5748.04|5748.42|5747.92|5748.67|5748.17|5748.42|5747.92|221
1730480440000|2024-11-01 17:00:40|5748.17|5747.67|5748.17|5747.67|5748.42|5747.92|5747.92|5747.42|170
1730480450000|2024-11-01 17:00:50|5747.92|5747.42|5748.42|5747.92|5748.42|5747.92|5747.92|5747.42|286
1730480460000|2024-11-01 17:01:00|5748.67|5748.17|5748.67|5748.17|5748.67|5748.17|5748.17|5747.67|266
1730480470000|2024-11-01 17:01:10|5748.42|5747.92|5747.92|5747.42|5748.42|5747.92|5747.67|5747.17|280
1730480480000|2024-11-01 17:01:20|5747.67|5747.17|5746.67|5746.17|5747.67|5747.17|5746.42|5745.92|411
1730480490000|2024-11-01 17:01:30|5746.42|5745.92|5745.92|5745.42|5746.67|5746.17|5745.92|5745.42|325
1730480500000|2024-11-01 17:01:40|5745.79|5745.29|5745.67|5745.17|5745.92|5745.42|5745.42|5744.92|408
1730480510000|2024-11-01 17:01:50|5745.92|5745.42|5745.92|5745.42|5746.42|5745.92|5745.67|5745.17|549
1730480520000|2024-11-01 17:02:00|5745.67|5745.17|5745.92|5745.42|5746.17|5745.67|5745.67|5745.17|172
1730480530000|2024-11-01 17:02:10|5746.17|5745.67|5746.17|5745.67|5746.42|5745.92|5745.92|5745.42|232
1730480540000|2024-11-01 17:02:20|5746.04|5745.54|5746.42|5745.92|5746.54|5746.04|5745.92|5745.42|199
1730480550000|2024-11-01 17:02:30|5746.54|5746.04|5746.92|5746.42|5746.92|5746.42|5746.42|5745.92|229
1730480560000|2024-11-01 17:02:40|5746.67|5746.17|5747.42|5746.92|5747.67|5747.17|5746.67|5746.17|300
1730480570000|2024-11-01 17:02:50|5747.29|5746.79|5747.42|5746.92|5747.42|5746.92|5746.92|5746.42|189
1730480580000|2024-11-01 17:03:00|5747.17|5746.67|5746.92|5746.42|5747.42|5746.92|5746.92|5746.42|147
1730480590000|2024-11-01 17:03:10|5746.79|5746.29|5746.17|5745.67|5746.79|5746.29|5746.17|5745.67|305
1730480600000|2024-11-01 17:03:20|5746.29|5745.79|5746.42|5745.92|5746.42|5745.92|5745.92|5745.42|200
1730480610000|2024-11-01 17:03:30|5746.17|5745.67|5746.17|5745.67|5746.67|5746.17|5745.92|5745.42|131
1730480620000|2024-11-01 17:03:40|5746.04|5745.54|5746.92|5746.42|5746.92|5746.42|5745.92|5745.42|194
1730480630000|2024-11-01 17:03:50|5746.67|5746.17|5746.67|5746.17|5746.79|5746.29|5746.67|5746.17|261
1730480640000|2024-11-01 17:04:00|5746.42|5745.92|5746.42|5745.92|5746.42|5745.92|5746.17|5745.67|165
1730480650000|2024-11-01 17:04:10|5746.67|5746.17|5746.92|5746.42|5747.17|5746.67|5746.67|5746.17|168
1730480660000|2024-11-01 17:04:20|5747.17|5746.67|5747.42|5746.92|5747.42|5746.92|5747.17|5746.67|115
1730480670000|2024-11-01 17:04:30|5747.29|5746.79|5747.17|5746.67|5747.79|5747.29|5747.04|5746.54|250
1730480680000|2024-11-01 17:04:40|5746.92|5746.42|5746.92|5746.42|5747.17|5746.67|5746.79|5746.29|147
1730480690000|2024-11-01 17:04:50|5747.17|5746.67|5747.17|5746.67|5747.17|5746.67|5746.42|5745.92|263
1730480700000|2024-11-01 17:05:00|5746.92|5746.42|5746.67|5746.17|5747.17|5746.67|5746.42|5745.92|207
1730480710000|2024-11-01 17:05:10|5746.92|5746.42|5746.67|5746.17|5746.92|5746.42|5746.67|5746.17|26
1730480720000|2024-11-01 17:05:20|5746.42|5745.92|5746.17|5745.67|5746.92|5746.42|5746.17|5745.67|178
1730480730000|2024-11-01 17:05:30|5746.42|5745.92|5746.67|5746.17|5746.92|5746.42|5746.42|5745.92|141
1730480740000|2024-11-01 17:05:40|5746.42|5745.92|5746.42|5745.92|5746.54|5746.04|5746.17|5745.67|141
1730480750000|2024-11-01 17:05:50|5746.29|5745.79|5746.17|5745.67|5746.67|5746.17|5746.17|5745.67|291
1730480760000|2024-11-01 17:06:00|5745.92|5745.42|5745.17|5744.67|5745.92|5745.42|5745.17|5744.67|409
1730480770000|2024-11-01 17:06:10|5744.92|5744.42|5744.92|5744.42|5745.67|5745.17|5744.67|5744.17|412
1730480780000|2024-11-01 17:06:20|5745.17|5744.67|5744.67|5744.17|5745.17|5744.67|5744.17|5743.67|277
1730480790000|2024-11-01 17:06:30|5744.54|5744.04|5745.42|5744.92|5745.42|5744.92|5744.42|5743.92|216
1730480800000|2024-11-01 17:06:40|||||||||70
1730480810000|2024-11-01 17:06:50|5745.17|5744.67|5744.79|5744.29|5745.17|5744.67|5744.79|5744.29|139
1730480820000|2024-11-01 17:07:00|5744.92|5744.42|5745.17|5744.67|5745.17|5744.67|5744.67|5744.17|291
1730480830000|2024-11-01 17:07:10|5744.92|5744.42|5744.42|5743.92|5744.92|5744.42|5744.42|5743.92|283
1730480840000|2024-11-01 17:07:20|5744.67|5744.17|5744.42|5743.92|5744.92|5744.42|5744.17|5743.67|249
1730480850000|2024-11-01 17:07:30|5744.29|5743.79|5744.92|5744.42|5745.17|5744.67|5744.29|5743.79|176
1730480860000|2024-11-01 17:07:40|5744.67|5744.17|5744.17|5743.67|5744.67|5744.17|5744.17|5743.67|107
1730480870000|2024-11-01 17:07:50|5744.29|5743.79|5744.92|5744.42|5744.92|5744.42|5744.17|5743.67|252
1730480880000|2024-11-01 17:08:00|5745.17|5744.67|5745.42|5744.92|5745.42|5744.92|5745.17|5744.67|220
1730480890000|2024-11-01 17:08:10|5745.17|5744.67|5744.92|5744.42|5745.17|5744.67|5744.92|5744.42|172
1730480900000|2024-11-01 17:08:20|5744.67|5744.17|5742.92|5742.42|5744.67|5744.17|5742.92|5742.42|1184
1730480910000|2024-11-01 17:08:30|5742.67|5742.17|5740.92|5740.42|5742.67|5742.17|5739.67|5739.17|2418
1730480920000|2024-11-01 17:08:40|5741.17|5740.67|5740.17|5739.67|5741.29|5740.79|5739.42|5738.92|851
1730480930000|2024-11-01 17:08:50|5739.92|5739.42|5739.92|5739.42|5739.92|5739.42|5738.92|5738.42|844
1730480940000|2024-11-01 17:09:00|5739.42|5738.92|5739.42|5738.92|5739.92|5739.42|5739.29|5738.79|837
1730480950000|2024-11-01 17:09:10|5739.54|5739.04|5741.67|5741.17|5741.67|5741.17|5739.54|5739.04|641
1730480960000|2024-11-01 17:09:20|5741.42|5740.92|5741.17|5740.67|5741.92|5741.42|5741.17|5740.67|336
1730480970000|2024-11-01 17:09:30|5740.92|5740.42|5740.42|5739.92|5740.92|5740.42|5740.42|5739.92|437
1730480980000|2024-11-01 17:09:40|5740.67|5740.17|5740.92|5740.42|5741.17|5740.67|5740.42|5739.92|354
1730480990000|2024-11-01 17:09:50|5741.04|5740.54|5741.67|5741.17|5741.67|5741.17|5740.92|5740.42|253
1730481000000|2024-11-01 17:10:00|5741.42|5740.92|5740.42|5739.92|5741.42|5740.92|5739.92|5739.42|532
1730481010000|2024-11-01 17:10:10|5740.54|5740.04|5740.17|5739.67|5740.67|5740.17|5739.92|5739.42|411
1730481020000|2024-11-01 17:10:20|5740.42|5739.92|5739.92|5739.42|5740.42|5739.92|5739.92|5739.42|562
1730481030000|2024-11-01 17:10:30|5739.67|5739.17|5740.92|5740.42|5740.92|5740.42|5739.67|5739.17|889
1730481040000|2024-11-01 17:10:40|5741.17|5740.67|5741.17|5740.67|5741.17|5740.67|5740.92|5740.42|486
1730481050000|2024-11-01 17:10:50|5740.92|5740.42|5740.17|5739.67|5740.92|5740.42|5739.92|5739.42|532
1730481060000|2024-11-01 17:11:00|5740.29|5739.79|5739.67|5739.17|5740.67|5740.17|5739.67|5739.17|667
1730481070000|2024-11-01 17:11:10|5739.79|5739.29|5739.67|5739.17|5740.17|5739.67|5739.42|5738.92|644
1730481080000|2024-11-01 17:11:20|5739.92|5739.42|5741.42|5740.92|5741.67|5741.17|5739.67|5739.17|729
1730481090000|2024-11-01 17:11:30|5741.17|5740.67|5741.67|5741.17|5741.92|5741.42|5740.67|5740.17|526
1730481100000|2024-11-01 17:11:40|5741.17|5740.67|5741.42|5740.92|5741.67|5741.17|5741.17|5740.67|464
1730481110000|2024-11-01 17:11:50|5741.67|5741.17|5742.67|5742.17|5742.67|5742.17|5741.42|5740.92|473
1730481120000|2024-11-01 17:12:00|5742.79|5742.29|5742.92|5742.42|5743.42|5742.92|5742.67|5742.17|706
1730481130000|2024-11-01 17:12:10|5743.04|5742.54|5743.92|5743.42|5743.92|5743.42|5742.92|5742.42|707
1730481140000|2024-11-01 17:12:20|5744.17|5743.67|5743.92|5743.42|5744.42|5743.92|5743.42|5742.92|913
1730481150000|2024-11-01 17:12:30|5744.17|5743.67|5744.67|5744.17|5744.67|5744.17|5744.17|5743.67|498
1730481160000|2024-11-01 17:12:40|5744.42|5743.92|5745.42|5744.92|5745.42|5744.92|5744.42|5743.92|936
1730481170000|2024-11-01 17:12:50|5745.67|5745.17|5745.92|5745.42|5745.92|5745.42|5745.42|5744.92|754
1730481180000|2024-11-01 17:13:00|5746.42|5745.92|5746.92|5746.42|5747.17|5746.67|5746.42|5745.92|1158
1730481190000|2024-11-01 17:13:10|5747.42|5746.92|5746.92|5746.42|5747.42|5746.92|5746.67|5746.17|870
1730481200000|2024-11-01 17:13:20|5747.17|5746.67|5746.42|5745.92|5747.42|5746.92|5746.42|5745.92|641
1730481210000|2024-11-01 17:13:30|5746.17|5745.67|5746.92|5746.42|5746.92|5746.42|5746.17|5745.67|362
1730481220000|2024-11-01 17:13:40|5746.67|5746.17|5746.67|5746.17|5746.79|5746.29|5746.67|5746.17|189
1730481230000|2024-11-01 17:13:50|5746.92|5746.42|5746.92|5746.42|5747.17|5746.67|5746.67|5746.17|570
1730481240000|2024-11-01 17:14:00|5746.67|5746.17|5747.17|5746.67|5747.67|5747.17|5746.42|5745.92|429
1730481250000|2024-11-01 17:14:10|5747.29|5746.79|5746.42|5745.92|5747.29|5746.79|5746.42|5745.92|291
1730481260000|2024-11-01 17:14:20|5746.92|5746.42|5747.42|5746.92|5747.42|5746.92|5746.67|5746.17|573
1730481270000|2024-11-01 17:14:30|5747.54|5747.04|5747.67|5747.17|5748.04|5747.54|5747.17|5746.67|589
1730481280000|2024-11-01 17:14:40|5747.42|5746.92|5747.42|5746.92|5747.67|5747.17|5747.29|5746.79|369
1730481290000|2024-11-01 17:14:50|5747.17|5746.67|5746.92|5746.42|5747.17|5746.67|5746.92|5746.42|422
1730481300000|2024-11-01 17:15:00|5746.67|5746.17|5747.17|5746.67|5747.29|5746.79|5746.42|5745.92|411
1730481310000|2024-11-01 17:15:10|5746.92|5746.42|5748.42|5747.92|5748.42|5747.92|5746.92|5746.42|368
1730481320000|2024-11-01 17:15:20|5748.17|5747.67|5748.67|5748.17|5748.92|5748.42|5748.17|5747.67|623
1730481330000|2024-11-01 17:15:30|5748.92|5748.42|5748.92|5748.42|5749.17|5748.67|5748.67|5748.17|637
1730481340000|2024-11-01 17:15:40|5749.04|5748.54|5748.67|5748.17|5749.04|5748.54|5748.42|5747.92|599
1730481350000|2024-11-01 17:15:50|5748.92|5748.42|5747.92|5747.42|5748.92|5748.42|5747.92|5747.42|280
1730481360000|2024-11-01 17:16:00|5748.04|5747.54|5747.92|5747.42|5748.17|5747.67|5747.67|5747.17|401
1730481370000|2024-11-01 17:16:10|5748.17|5747.67|5747.92|5747.42|5748.17|5747.67|5747.92|5747.42|250
1730481380000|2024-11-01 17:16:20|5748.04|5747.54|5748.17|5747.67|5748.17|5747.67|5747.67|5747.17|329
1730481390000|2024-11-01 17:16:30|5748.29|5747.79|5750.42|5749.92|5750.42|5749.92|5748.29|5747.79|862
1730481400000|2024-11-01 17:16:40|5750.17|5749.67|5750.17|5749.67|5750.67|5750.17|5749.92|5749.42|509
1730481410000|2024-11-01 17:16:50|5750.04|5749.54|5750.17|5749.67|5750.17|5749.67|5749.67|5749.17|194
1730481420000|2024-11-01 17:17:00|5749.92|5749.42|5749.92|5749.42|5750.42|5749.92|5749.42|5748.92|404
1730481430000|2024-11-01 17:17:10|5749.67|5749.17|5750.42|5749.92|5750.67|5750.17|5749.67|5749.17|374
1730481440000|2024-11-01 17:17:20|5750.67|5750.17|5749.92|5749.42|5750.67|5750.17|5749.92|5749.42|348
1730481450000|2024-11-01 17:17:30|5750.17|5749.67|5749.67|5749.17|5750.17|5749.67|5749.67|5749.17|356
1730481460000|2024-11-01 17:17:40|5749.92|5749.42|5749.92|5749.42|5749.92|5749.42|5749.67|5749.17|259
1730481470000|2024-11-01 17:17:50|5749.79|5749.29|5749.42|5748.92|5749.79|5749.29|5749.42|5748.92|292
1730481480000|2024-11-01 17:18:00|5749.29|5748.79|5748.92|5748.42|5749.29|5748.79|5748.17|5747.67|769
1730481490000|2024-11-01 17:18:10|5748.67|5748.17|5748.92|5748.42|5749.42|5748.92|5748.42|5747.92|729
1730481500000|2024-11-01 17:18:20|5749.04|5748.54|5748.92|5748.42|5749.04|5748.54|5748.67|5748.17|213
1730481510000|2024-11-01 17:18:30|5749.17|5748.67|5749.42|5748.92|5749.67|5749.17|5748.92|5748.42|299
1730481520000|2024-11-01 17:18:40|5749.29|5748.79|5749.42|5748.92|5749.42|5748.92|5748.67|5748.17|247
1730481530000|2024-11-01 17:18:50|5749.29|5748.79|5749.17|5748.67|5749.29|5748.79|5748.67|5748.17|185
1730481540000|2024-11-01 17:19:00|5749.04|5748.54|5749.67|5749.17|5749.67|5749.17|5749.04|5748.54|133
1730481550000|2024-11-01 17:19:10|5749.79|5749.29|5749.42|5748.92|5749.79|5749.29|5749.17|5748.67|124
1730481560000|2024-11-01 17:19:20|5749.17|5748.67|5748.92|5748.42|5749.17|5748.67|5748.67|5748.17|236
1730481570000|2024-11-01 17:19:30|5748.67|5748.17|5749.42|5748.92|5749.42|5748.92|5748.67|5748.17|152
1730481580000|2024-11-01 17:19:40|5749.67|5749.17|5750.17|5749.67|5750.17|5749.67|5749.67|5749.17|225
1730481590000|2024-11-01 17:19:50|5749.92|5749.42|5749.67|5749.17|5750.17|5749.67|5749.67|5749.17|207
1730481600000|2024-11-01 17:20:00|5749.92|5749.42|5750.17|5749.67|5750.42|5749.92|5749.67|5749.17|206
1730481610000|2024-11-01 17:20:10|5750.29|5749.79|5750.17|5749.67|5750.42|5749.92|5750.17|5749.67|198
1730481620000|2024-11-01 17:20:20|5750.29|5749.79|5750.42|5749.92|5750.67|5750.17|5750.17|5749.67|187
1730481630000|2024-11-01 17:20:30|5750.67|5750.17|5750.42|5749.92|5750.92|5750.42|5750.42|5749.92|461
1730481640000|2024-11-01 17:20:40|5750.54|5750.04|5750.92|5750.42|5750.92|5750.42|5750.54|5750.04|198
1730481650000|2024-11-01 17:20:50|5751.04|5750.54|5751.42|5750.92|5751.67|5751.17|5750.92|5750.42|640
1730481660000|2024-11-01 17:21:00|5751.17|5750.67|5751.17|5750.67|5751.42|5750.92|5750.92|5750.42|266
1730481670000|2024-11-01 17:21:10|5751.67|5751.17|5752.17|5751.67|5752.42|5751.92|5751.67|5751.17|890
1730481680000|2024-11-01 17:21:20|5751.92|5751.42|5752.17|5751.67|5752.67|5752.17|5751.92|5751.42|425
1730481690000|2024-11-01 17:21:30|5751.92|5751.42|5751.67|5751.17|5752.17|5751.67|5751.29|5750.79|463
1730481700000|2024-11-01 17:21:40|5751.79|5751.29|5751.67|5751.17|5751.92|5751.42|5751.67|5751.17|334
1730481710000|2024-11-01 17:21:50|5751.42|5750.92|5750.67|5750.17|5751.42|5750.92|5750.67|5750.17|443
1730481720000|2024-11-01 17:22:00|5750.42|5749.92|5750.92|5750.42|5751.42|5750.92|5750.42|5749.92|445
1730481730000|2024-11-01 17:22:10|5750.67|5750.17|5750.67|5750.17|5750.67|5750.17|5750.67|5750.17|218
1730481740000|2024-11-01 17:22:20|5750.92|5750.42|5750.67|5750.17|5750.92|5750.42|5750.67|5750.17|208
1730481750000|2024-11-01 17:22:30|5750.79|5750.29|5751.67|5751.17|5751.67|5751.17|5750.79|5750.29|250
1730481760000|2024-11-01 17:22:40|5751.42|5750.92|5751.42|5750.92|5751.42|5750.92|5751.42|5750.92|131
1730481770000|2024-11-01 17:22:50|5751.54|5751.04|5751.42|5750.92|5751.67|5751.17|5751.17|5750.67|129
1730481780000|2024-11-01 17:23:00|5751.67|5751.17|5751.92|5751.42|5751.92|5751.42|5751.67|5751.17|370
1730481790000|2024-11-01 17:23:10|5752.17|5751.67|5752.67|5752.17|5752.67|5752.17|5752.17|5751.67|434
1730481800000|2024-11-01 17:23:20|5752.54|5752.04|5753.17|5752.67|5753.42|5752.92|5752.54|5752.04|443
1730481810000|2024-11-01 17:23:30|5753.04|5752.54|5753.92|5753.42|5753.92|5753.42|5753.04|5752.54|396
1730481820000|2024-11-01 17:23:40|5754.04|5753.54|5754.92|5754.42|5755.17|5754.67|5754.04|5753.54|755
1730481830000|2024-11-01 17:23:50|5755.17|5754.67|5755.17|5754.67|5755.42|5754.92|5754.92|5754.42|564
1730481840000|2024-11-01 17:24:00|5755.42|5754.92|5755.92|5755.42|5755.92|5755.42|5755.17|5754.67|832
1730481850000|2024-11-01 17:24:10|5755.79|5755.29|5755.42|5754.92|5756.17|5755.67|5755.42|5754.92|400
1730481860000|2024-11-01 17:24:20|5755.67|5755.17|5755.92|5755.42|5756.17|5755.67|5755.42|5754.92|271
1730481870000|2024-11-01 17:24:30|5755.67|5755.17|5754.92|5754.42|5755.67|5755.17|5754.67|5754.17|567
1730481880000|2024-11-01 17:24:40|5755.17|5754.67|5754.42|5753.92|5755.17|5754.67|5754.42|5753.92|347
1730481890000|2024-11-01 17:24:50|5754.54|5754.04|5753.67|5753.17|5754.54|5754.04|5753.67|5753.17|300
1730481900000|2024-11-01 17:25:00|5753.42|5752.92|5752.67|5752.17|5753.42|5752.92|5752.67|5752.17|535
1730481910000|2024-11-01 17:25:10|5752.42|5751.92|5753.67|5753.17|5753.67|5753.17|5752.42|5751.92|844
1730481920000|2024-11-01 17:25:20|5753.42|5752.92|5753.67|5753.17|5753.67|5753.17|5753.17|5752.67|212
1730481930000|2024-11-01 17:25:30|5753.79|5753.29|5753.92|5753.42|5753.92|5753.42|5753.67|5753.17|178
1730481940000|2024-11-01 17:25:40|5753.79|5753.29|5753.17|5752.67|5753.79|5753.29|5753.04|5752.54|233
1730481950000|2024-11-01 17:25:50|5752.92|5752.42|5752.67|5752.17|5753.17|5752.67|5752.67|5752.17|120
1730481960000|2024-11-01 17:26:00|5752.42|5751.92|5753.17|5752.67|5753.17|5752.67|5752.42|5751.92|284
1730481970000|2024-11-01 17:26:10|5753.42|5752.92|5753.67|5753.17|5753.92|5753.42|5753.42|5752.92|199
1730481980000|2024-11-01 17:26:20|5753.54|5753.04|5752.67|5752.17|5753.54|5753.04|5752.42|5751.92|417
1730481990000|2024-11-01 17:26:30|5752.54|5752.04|5752.42|5751.92|5752.67|5752.17|5752.17|5751.67|225
1730482000000|2024-11-01 17:26:40|5752.67|5752.17|5753.17|5752.67|5753.17|5752.67|5752.67|5752.17|167
1730482010000|2024-11-01 17:26:50|5753.29|5752.79|5753.67|5753.17|5753.92|5753.42|5753.29|5752.79|167
1730482020000|2024-11-01 17:27:00|5753.92|5753.42|5753.17|5752.67|5753.92|5753.42|5753.04|5752.54|228
1730482030000|2024-11-01 17:27:10|5753.42|5752.92|5753.17|5752.67|5753.67|5753.17|5753.17|5752.67|139
1730482040000|2024-11-01 17:27:20|5752.92|5752.42|5754.17|5753.67|5754.17|5753.67|5752.92|5752.42|254
1730482050000|2024-11-01 17:27:30|5753.92|5753.42|5754.67|5754.17|5754.79|5754.29|5753.92|5753.42|265
1730482060000|2024-11-01 17:27:40|5754.79|5754.29|5754.17|5753.67|5754.92|5754.42|5754.17|5753.67|245
1730482070000|2024-11-01 17:27:50|5754.42|5753.92|5754.92|5754.42|5754.92|5754.42|5754.42|5753.92|198
1730482080000|2024-11-01 17:28:00|5754.67|5754.17|5754.92|5754.42|5755.17|5754.67|5754.67|5754.17|142
1730482090000|2024-11-01 17:28:10|5754.79|5754.29|5754.92|5754.42|5754.92|5754.42|5754.67|5754.17|165
1730482100000|2024-11-01 17:28:20|5755.17|5754.67|5755.17|5754.67|5755.17|5754.67|5754.92|5754.42|235
1730482110000|2024-11-01 17:28:30|5754.67|5754.17|5754.67|5754.17|5754.92|5754.42|5754.67|5754.17|189
1730482120000|2024-11-01 17:28:40|5754.92|5754.42|5755.04|5754.54|5755.17|5754.67|5754.67|5754.17|263
1730482130000|2024-11-01 17:28:50|5755.17|5754.67|5755.42|5754.92|5755.67|5755.17|5755.17|5754.67|310
1730482140000|2024-11-01 17:29:00|5754.92|5754.42|5755.04|5754.54|5755.17|5754.67|5754.92|5754.42|355
1730482150000|2024-11-01 17:29:10|5755.17|5754.67|5755.17|5754.67|5755.17|5754.67|5754.92|5754.42|1199
1730482160000|2024-11-01 17:29:20|5755.04|5754.54|5755.42|5754.92|5755.92|5755.42|5755.04|5754.54|315
1730482170000|2024-11-01 17:29:30|5755.67|5755.17|5754.67|5754.17|5755.67|5755.17|5754.54|5754.04|466
1730482180000|2024-11-01 17:29:40|5754.79|5754.29|5754.92|5754.42|5754.92|5754.42|5754.67|5754.17|191
1730482190000|2024-11-01 17:29:50|5754.42|5753.92|5754.42|5753.92|5754.54|5754.04|5754.17|5753.67|341
1730482200000|2024-11-01 17:30:00|5754.67|5754.17|5754.67|5754.17|5755.04|5754.54|5754.67|5754.17|391
1730482210000|2024-11-01 17:30:10|5754.79|5754.29|5753.67|5753.17|5754.79|5754.29|5753.67|5753.17|590
1730482220000|2024-11-01 17:30:20|5753.42|5752.92|5753.42|5752.92|5753.67|5753.17|5753.17|5752.67|252
1730482230000|2024-11-01 17:30:30|5753.54|5753.04|5752.92|5752.42|5753.54|5753.04|5752.92|5752.42|182
1730482240000|2024-11-01 17:30:40|5753.17|5752.67|5752.17|5751.67|5753.17|5752.67|5752.17|5751.67|519
1730482250000|2024-11-01 17:30:50|5752.42|5751.92|5752.17|5751.67|5752.67|5752.17|5751.92|5751.42|261
1730482260000|2024-11-01 17:31:00|5751.92|5751.42|5750.17|5749.67|5752.17|5751.67|5750.17|5749.67|800
1730482270000|2024-11-01 17:31:10|5750.42|5749.92|5749.67|5749.17|5750.67|5750.17|5749.42|5748.92|788
1730482280000|2024-11-01 17:31:20|5749.92|5749.42|5748.42|5747.92|5749.92|5749.42|5748.42|5747.92|642
1730482290000|2024-11-01 17:31:30|5748.67|5748.17|5749.17|5748.67|5749.17|5748.67|5747.67|5747.17|796
1730482300000|2024-11-01 17:31:40|5748.92|5748.42|5748.42|5747.92|5748.92|5748.42|5747.92|5747.42|556
1730482310000|2024-11-01 17:31:50|5747.92|5747.42|5747.67|5747.17|5747.92|5747.42|5747.17|5746.67|489
1730482320000|2024-11-01 17:32:00|5747.92|5747.42|5748.17|5747.67|5748.17|5747.67|5747.17|5746.67|595
1730482330000|2024-11-01 17:32:10|5748.42|5747.92|5747.17|5746.67|5748.92|5748.42|5747.17|5746.67|651
1730482340000|2024-11-01 17:32:20|5746.42|5745.92|5745.42|5744.92|5746.67|5746.17|5744.92|5744.42|1134
1730482350000|2024-11-01 17:32:30|5745.67|5745.17|5745.67|5745.17|5745.67|5745.17|5744.67|5744.17|805
1730482360000|2024-11-01 17:32:40|5745.92|5745.42|5745.17|5744.67|5746.67|5746.17|5744.92|5744.42|751
1730482370000|2024-11-01 17:32:50|5745.42|5744.92|5744.42|5743.92|5745.67|5745.17|5744.42|5743.92|356
1730482380000|2024-11-01 17:33:00|5743.92|5743.42|5742.92|5742.42|5744.42|5743.92|5741.67|5741.17|1994
1730482390000|2024-11-01 17:33:10|5743.17|5742.67|5744.42|5743.92|5744.42|5743.92|5743.17|5742.67|733
1730482400000|2024-11-01 17:33:20|5744.67|5744.17|5744.17|5743.67|5744.67|5744.17|5743.67|5743.17|391
1730482410000|2024-11-01 17:33:30|5743.92|5743.42|5742.67|5742.17|5743.92|5743.42|5742.42|5741.92|496
1730482420000|2024-11-01 17:33:40|5742.92|5742.42|5741.67|5741.17|5743.17|5742.67|5741.17|5740.67|717
1730482430000|2024-11-01 17:33:50|5741.17|5740.67|5742.92|5742.42|5742.92|5742.42|5740.92|5740.42|519
1730482440000|2024-11-01 17:34:00|5742.79|5742.29|5742.17|5741.67|5743.42|5742.92|5741.92|5741.42|450
1730482450000|2024-11-01 17:34:10|5741.67|5741.17|5741.79|5741.29|5742.17|5741.67|5740.92|5740.42|525
1730482460000|2024-11-01 17:34:20|5741.67|5741.17|5741.67|5741.17|5742.29|5741.79|5741.42|5740.92|318
1730482470000|2024-11-01 17:34:30|5741.79|5741.29|5741.54|5741.04|5741.92|5741.42|5741.42|5740.92|233
1730482480000|2024-11-01 17:34:40|5741.67|5741.17|5740.17|5739.67|5741.67|5741.17|5740.17|5739.67|886
1730482490000|2024-11-01 17:34:50|5739.92|5739.42|5740.42|5739.92|5740.92|5740.42|5739.92|5739.42|741
1730482500000|2024-11-01 17:35:00|5739.92|5739.42|5741.92|5741.42|5742.17|5741.67|5739.42|5738.92|894
1730482510000|2024-11-01 17:35:10|5742.17|5741.67|5741.67|5741.17|5742.17|5741.67|5741.42|5740.92|446
1730482520000|2024-11-01 17:35:20|5741.92|5741.42|5739.92|5739.42|5741.92|5741.42|5739.42|5738.92|759
1730482530000|2024-11-01 17:35:30|5740.17|5739.67|5738.92|5738.42|5740.17|5739.67|5738.67|5738.17|911
1730482540000|2024-11-01 17:35:40|5739.17|5738.67|5738.67|5738.17|5739.17|5738.67|5738.67|5738.17|791
1730482550000|2024-11-01 17:35:50|5738.92|5738.42|5739.42|5738.92|5739.92|5739.42|5738.67|5738.17|716
1730482560000|2024-11-01 17:36:00|5739.17|5738.67|5738.67|5738.17|5739.42|5738.92|5737.42|5736.92|1539
1730482570000|2024-11-01 17:36:10|5738.17|5737.67|5738.67|5738.17|5739.42|5738.92|5738.17|5737.67|552
1730482580000|2024-11-01 17:36:20|5738.17|5737.67|5738.17|5737.67|5738.42|5737.92|5737.67|5737.17|620
1730482590000|2024-11-01 17:36:30|5738.42|5737.92|5738.67|5738.17|5739.42|5738.92|5738.42|5737.92|463
1730482600000|2024-11-01 17:36:40|5738.42|5737.92|5735.92|5735.42|5738.92|5738.42|5735.67|5735.17|1374
1730482610000|2024-11-01 17:36:50|5736.17|5735.67|5736.42|5735.92|5736.67|5736.17|5735.92|5735.42|596
1730482620000|2024-11-01 17:37:00|5735.92|5735.42|5737.42|5736.92|5737.42|5736.92|5735.92|5735.42|783
1730482630000|2024-11-01 17:37:10|5737.67|5737.17|5737.42|5736.92|5737.92|5737.42|5736.67|5736.17|556
1730482640000|2024-11-01 17:37:20|5737.67|5737.17|5736.42|5735.92|5737.67|5737.17|5735.67|5735.17|694
1730482650000|2024-11-01 17:37:30|5736.17|5735.67|5736.17|5735.67|5736.42|5735.92|5735.92|5735.42|206
1730482660000|2024-11-01 17:37:40|5736.04|5735.54|5735.79|5735.29|5736.67|5736.17|5735.67|5735.17|442
1730482670000|2024-11-01 17:37:50|5735.67|5735.17|5735.67|5735.17|5736.67|5736.17|5735.67|5735.17|459
1730482680000|2024-11-01 17:38:00|5735.42|5734.92|5737.17|5736.67|5737.17|5736.67|5735.17|5734.67|888
1730482690000|2024-11-01 17:38:10|5737.29|5736.79|5737.42|5736.92|5737.67|5737.17|5736.67|5736.17|763
1730482700000|2024-11-01 17:38:20|5737.17|5736.67|5737.42|5736.92|5737.92|5737.42|5737.17|5736.67|516
1730482710000|2024-11-01 17:38:30|5737.54|5737.04|5738.29|5737.79|5738.67|5738.17|5737.42|5736.92|703
1730482720000|2024-11-01 17:38:40|5738.42|5737.92|5739.67|5739.17|5739.67|5739.17|5738.17|5737.67|630
1730482730000|2024-11-01 17:38:50|5739.92|5739.42|5739.92|5739.42|5740.42|5739.92|5739.92|5739.42|533
1730482740000|2024-11-01 17:39:00|5739.67|5739.17|5741.92|5741.42|5741.92|5741.42|5739.67|5739.17|1327
1730482750000|2024-11-01 17:39:10|5741.67|5741.17|5740.42|5739.92|5741.67|5741.17|5740.42|5739.92|762
1730482760000|2024-11-01 17:39:20|5740.17|5739.67|5738.92|5738.42|5740.17|5739.67|5738.67|5738.17|648
1730482770000|2024-11-01 17:39:30|5739.17|5738.67|5737.42|5736.92|5739.17|5738.67|5737.42|5736.92|549
1730482780000|2024-11-01 17:39:40|5737.67|5737.17|5737.92|5737.42|5738.17|5737.67|5737.29|5736.79|378
1730482790000|2024-11-01 17:39:50|5737.67|5737.17|5737.17|5736.67|5737.67|5737.17|5736.92|5736.42|427
1730482800000|2024-11-01 17:40:00|5736.67|5736.17|5736.67|5736.17|5736.92|5736.42|5736.67|5736.17|641
1730482810000|2024-11-01 17:40:10|5736.42|5735.92|5736.92|5736.42|5737.17|5736.67|5735.17|5734.67|1849
1730482820000|2024-11-01 17:40:20|5736.67|5736.17|5736.17|5735.67|5736.67|5736.17|5735.67|5735.17|486
1730482830000|2024-11-01 17:40:30|5735.92|5735.42|5735.92|5735.42|5736.42|5735.92|5735.67|5735.17|430
1730482840000|2024-11-01 17:40:40|5736.17|5735.67|5736.17|5735.67|5736.92|5736.42|5735.92|5735.42|319
1730482850000|2024-11-01 17:40:50|5736.42|5735.92|5736.92|5736.42|5737.42|5736.92|5736.42|5735.92|248
1730482860000|2024-11-01 17:41:00|5737.17|5736.67|5737.67|5737.17|5737.92|5737.42|5737.17|5736.67|418
1730482870000|2024-11-01 17:41:10|5737.54|5737.04|5736.92|5736.42|5737.54|5737.04|5736.67|5736.17|316
1730482880000|2024-11-01 17:41:20|5737.17|5736.67|5737.42|5736.92|5737.42|5736.92|5736.67|5736.17|238
1730482890000|2024-11-01 17:41:30|5737.17|5736.67|5737.42|5736.92|5737.42|5736.92|5736.92|5736.42|215
1730482900000|2024-11-01 17:41:40|5737.67|5737.17|5737.42|5736.92|5738.17|5737.67|5737.17|5736.67|501
1730482910000|2024-11-01 17:41:50|5737.17|5736.67|5736.67|5736.17|5737.17|5736.67|5736.67|5736.17|213
1730482920000|2024-11-01 17:42:00|5736.42|5735.92|5735.42|5734.92|5736.42|5735.92|5735.42|5734.92|487
1730482930000|2024-11-01 17:42:10|5736.17|5735.67|5735.92|5735.42|5736.17|5735.67|5735.67|5735.17|311
1730482940000|2024-11-01 17:42:20|5736.17|5735.67|5735.42|5734.92|5736.17|5735.67|5735.17|5734.67|186
1730482950000|2024-11-01 17:42:30|5735.29|5734.79|5736.17|5735.67|5736.42|5735.92|5735.17|5734.67|260
1730482960000|2024-11-01 17:42:40|5735.92|5735.42|5736.42|5735.92|5736.42|5735.92|5735.42|5734.92|371
1730482970000|2024-11-01 17:42:50|5736.67|5736.17|5736.67|5736.17|5736.67|5736.17|5736.42|5735.92|225
1730482980000|2024-11-01 17:43:00|5736.42|5735.92|5736.42|5735.92|5737.17|5736.67|5736.42|5735.92|387
1730482990000|2024-11-01 17:43:10|5736.17|5735.67|5735.42|5734.92|5736.17|5735.67|5735.42|5734.92|325
1730483000000|2024-11-01 17:43:20|5735.67|5735.17|5735.54|5735.04|5735.92|5735.42|5735.42|5734.92|288
1730483010000|2024-11-01 17:43:30|5735.42|5734.92|5734.92|5734.42|5735.67|5735.17|5734.67|5734.17|492
1730483020000|2024-11-01 17:43:40|5734.67|5734.17|5735.42|5734.92|5735.67|5735.17|5734.67|5734.17|204
1730483030000|2024-11-01 17:43:50|5735.92|5735.42|5735.17|5734.67|5735.92|5735.42|5735.17|5734.67|462
1730483040000|2024-11-01 17:44:00|5734.92|5734.42|5735.17|5734.67|5735.42|5734.92|5734.92|5734.42|324
1730483050000|2024-11-01 17:44:10|5734.92|5734.42|5735.17|5734.67|5735.42|5734.92|5734.67|5734.17|524
1730483060000|2024-11-01 17:44:20|5734.92|5734.42|5734.92|5734.42|5735.67|5735.17|5734.92|5734.42|388
1730483070000|2024-11-01 17:44:30|5734.79|5734.29|5734.67|5734.17|5734.92|5734.42|5734.42|5733.92|277
1730483080000|2024-11-01 17:44:40|5734.42|5733.92|5734.67|5734.17|5734.67|5734.17|5734.42|5733.92|252
1730483090000|2024-11-01 17:44:50|5735.17|5734.67|5734.92|5734.42|5735.17|5734.67|5734.67|5734.17|307
1730483100000|2024-11-01 17:45:00|5735.17|5734.67|5734.92|5734.42|5735.42|5734.92|5734.67|5734.17|860
1730483110000|2024-11-01 17:45:10|5734.67|5734.17|5733.67|5733.17|5735.17|5734.67|5733.17|5732.67|1097
1730483120000|2024-11-01 17:45:20|5733.42|5732.92|5734.42|5733.92|5735.42|5734.92|5733.29|5732.79|855
1730483130000|2024-11-01 17:45:30|5734.17|5733.67|5735.42|5734.92|5735.67|5735.17|5734.17|5733.67|541
1730483140000|2024-11-01 17:45:40|5735.67|5735.17|5735.67|5735.17|5736.54|5736.04|5735.67|5735.17|627
1730483150000|2024-11-01 17:45:50|5735.42|5734.92|5736.17|5735.67|5736.17|5735.67|5735.17|5734.67|251
1730483160000|2024-11-01 17:46:00|5735.67|5735.17|5736.67|5736.17|5736.67|5736.17|5735.42|5734.92|386
1730483170000|2024-11-01 17:46:10|5736.42|5735.92|5736.42|5735.92|5736.92|5736.42|5735.67|5735.17|521
1730483180000|2024-11-01 17:46:20|5736.67|5736.17|5737.42|5736.92|5737.79|5737.29|5736.67|5736.17|723
1730483190000|2024-11-01 17:46:30|5737.67|5737.17|5737.04|5736.54|5738.04|5737.54|5736.92|5736.42|445
1730483200000|2024-11-01 17:46:40|5736.67|5736.17|5735.92|5735.42|5736.67|5736.17|5735.67|5735.17|252
1730483210000|2024-11-01 17:46:50|5735.79|5735.29|5735.42|5734.92|5735.79|5735.29|5735.17|5734.67|243
1730483220000|2024-11-01 17:47:00|5735.92|5735.42|5735.42|5734.92|5736.42|5735.92|5735.42|5734.92|350
1730483230000|2024-11-01 17:47:10|5735.67|5735.17|5735.92|5735.42|5735.92|5735.42|5735.17|5734.67|182
1730483240000|2024-11-01 17:47:20|5736.17|5735.67|5736.67|5736.17|5736.92|5736.42|5736.17|5735.67|422
1730483250000|2024-11-01 17:47:30|5736.54|5736.04|5736.42|5735.92|5736.67|5736.17|5736.17|5735.67|213
1730483260000|2024-11-01 17:47:40|5736.67|5736.17|5736.17|5735.67|5736.67|5736.17|5736.17|5735.67|236
1730483270000|2024-11-01 17:47:50|5736.29|5735.79|5735.67|5735.17|5736.42|5735.92|5735.42|5734.92|346
1730483280000|2024-11-01 17:48:00|5735.54|5735.04|5735.17|5734.67|5735.67|5735.17|5735.17|5734.67|329
1730483290000|2024-11-01 17:48:10|5735.42|5734.92|5735.67|5735.17|5735.92|5735.42|5735.17|5734.67|484
1730483300000|2024-11-01 17:48:20|5736.17|5735.67|5735.54|5735.04|5736.17|5735.67|5735.42|5734.92|402
1730483310000|2024-11-01 17:48:30|5735.67|5735.17|5736.42|5735.92|5736.42|5735.92|5735.67|5735.17|299
1730483320000|2024-11-01 17:48:40|5736.67|5736.17|5736.29|5735.79|5736.67|5736.17|5736.29|5735.79|310
1730483330000|2024-11-01 17:48:50|5736.42|5735.92|5735.42|5734.92|5736.42|5735.92|5735.04|5734.54|385
1730483340000|2024-11-01 17:49:00|5735.17|5734.67|5735.17|5734.67|5735.17|5734.67|5734.92|5734.42|213
1730483350000|2024-11-01 17:49:10|5735.42|5734.92|5735.54|5735.04|5735.54|5735.04|5734.67|5734.17|336
1730483360000|2024-11-01 17:49:20|5735.42|5734.92|5735.67|5735.17|5735.67|5735.17|5735.42|5734.92|85
1730483370000|2024-11-01 17:49:30|5735.92|5735.42|5736.42|5735.92|5736.42|5735.92|5735.92|5735.42|239
1730483380000|2024-11-01 17:49:40|5736.54|5736.04|5735.92|5735.42|5736.54|5736.04|5735.92|5735.42|247
1730483390000|2024-11-01 17:49:50|5735.67|5735.17|5735.67|5735.17|5735.92|5735.42|5735.42|5734.92|245
1730483400000|2024-11-01 17:50:00|5735.42|5734.92|5736.92|5736.42|5736.92|5736.42|5735.42|5734.92|405
1730483410000|2024-11-01 17:50:10|5736.67|5736.17|5736.92|5736.42|5736.92|5736.42|5736.42|5735.92|361
1730483420000|2024-11-01 17:50:20|5737.17|5736.67|5738.17|5737.67|5738.17|5737.67|5736.92|5736.42|767
1730483430000|2024-11-01 17:50:30|5738.42|5737.92|5739.92|5739.42|5739.92|5739.42|5738.17|5737.67|1155
1730483440000|2024-11-01 17:50:40|5739.67|5739.17|5739.92|5739.42|5740.42|5739.92|5739.67|5739.17|934
1730483450000|2024-11-01 17:50:50|5739.67|5739.17|5739.17|5738.67|5740.17|5739.67|5738.92|5738.42|427
1730483460000|2024-11-01 17:51:00|5739.42|5738.92|5739.92|5739.42|5740.42|5739.92|5739.42|5738.92|510
1730483470000|2024-11-01 17:51:10|5740.17|5739.67|5738.42|5737.92|5740.42|5739.92|5738.42|5737.92|603
1730483480000|2024-11-01 17:51:20|5738.29|5737.79|5738.17|5737.67|5738.67|5738.17|5738.17|5737.67|302
1730483490000|2024-11-01 17:51:30|5738.29|5737.79|5738.42|5737.92|5738.67|5738.17|5737.92|5737.42|471
1730483500000|2024-11-01 17:51:40|5738.17|5737.67|5738.42|5737.92|5738.67|5738.17|5738.17|5737.67|327
1730483510000|2024-11-01 17:51:50|5738.67|5738.17|5738.92|5738.42|5739.17|5738.67|5738.42|5737.92|386
1730483520000|2024-11-01 17:52:00|5738.67|5738.17|5740.17|5739.67|5740.54|5740.04|5738.67|5738.17|772
1730483530000|2024-11-01 17:52:10|5740.42|5739.92|5740.17|5739.67|5740.67|5740.17|5740.17|5739.67|288
1730483540000|2024-11-01 17:52:20|5740.29|5739.79|5740.17|5739.67|5740.67|5740.17|5740.17|5739.67|262
1730483550000|2024-11-01 17:52:30|5740.04|5739.54|5739.92|5739.42|5740.42|5739.92|5739.67|5739.17|328
1730483560000|2024-11-01 17:52:40|5740.04|5739.54|5739.92|5739.42|5740.42|5739.92|5739.92|5739.42|277
1730483570000|2024-11-01 17:52:50|5739.67|5739.17|5740.42|5739.92|5740.42|5739.92|5739.42|5738.92|343
1730483580000|2024-11-01 17:53:00|5740.67|5740.17|5741.92|5741.42|5741.92|5741.42|5740.67|5740.17|618
1730483590000|2024-11-01 17:53:10|5741.67|5741.17|5741.17|5740.67|5741.92|5741.42|5741.17|5740.67|658
1730483600000|2024-11-01 17:53:20|5740.92|5740.42|5741.67|5741.17|5742.17|5741.67|5740.92|5740.42|475
1730483610000|2024-11-01 17:53:30|5741.92|5741.42|5741.42|5740.92|5741.92|5741.42|5741.17|5740.67|305
1730483620000|2024-11-01 17:53:40|5741.67|5741.17|5741.79|5741.29|5741.92|5741.42|5741.42|5740.92|192
1730483630000|2024-11-01 17:53:50|5741.92|5741.42|5740.17|5739.67|5741.92|5741.42|5739.92|5739.42|467
1730483640000|2024-11-01 17:54:00|5739.92|5739.42|5740.67|5740.17|5740.67|5740.17|5739.67|5739.17|509
1730483650000|2024-11-01 17:54:10|5740.79|5740.29|5740.67|5740.17|5740.79|5740.29|5740.67|5740.17|34
1730483660000|2024-11-01 17:54:20|5740.92|5740.42|5740.67|5740.17|5740.92|5740.42|5740.67|5740.17|259
1730483670000|2024-11-01 17:54:30|5740.79|5740.29|5740.92|5740.42|5740.92|5740.42|5740.67|5740.17|91
1730483680000|2024-11-01 17:54:40|5741.17|5740.67|5740.92|5740.42|5741.92|5741.42|5740.92|5740.42|297
1730483690000|2024-11-01 17:54:50|5741.04|5740.54|5740.92|5740.42|5741.17|5740.67|5740.92|5740.42|66
1730483700000|2024-11-01 17:55:00|5741.17|5740.67|5741.17|5740.67|5741.17|5740.67|5740.79|5740.29|319
1730483710000|2024-11-01 17:55:10|5741.29|5740.79|5739.92|5739.42|5741.42|5740.92|5739.92|5739.42|450
1730483720000|2024-11-01 17:55:20|5740.17|5739.67|5739.67|5739.17|5740.17|5739.67|5739.67|5739.17|317
1730483730000|2024-11-01 17:55:30|5739.42|5738.92|5738.42|5737.92|5739.42|5738.92|5738.42|5737.92|512
1730483740000|2024-11-01 17:55:40|5738.17|5737.67|5738.17|5737.67|5738.42|5737.92|5737.67|5737.17|596
1730483750000|2024-11-01 17:55:50|5737.67|5737.17|5737.67|5737.17|5738.17|5737.67|5737.67|5737.17|259
1730483760000|2024-11-01 17:56:00|5737.42|5736.92|5737.54|5737.04|5737.92|5737.42|5737.42|5736.92|492
1730483770000|2024-11-01 17:56:10|5737.67|5737.17|5738.17|5737.67|5738.67|5738.17|5737.67|5737.17|349
1730483780000|2024-11-01 17:56:20|5737.92|5737.42|5737.42|5736.92|5737.92|5737.42|5737.29|5736.79|444
1730483790000|2024-11-01 17:56:30|5737.17|5736.67|5736.92|5736.42|5737.17|5736.67|5736.42|5735.92|510
1730483800000|2024-11-01 17:56:40|5737.17|5736.67|5736.92|5736.42|5737.67|5737.17|5736.92|5736.42|387
1730483810000|2024-11-01 17:56:50|5737.17|5736.67|5737.17|5736.67|5737.17|5736.67|5736.92|5736.42|166
1730483820000|2024-11-01 17:57:00|5736.92|5736.42|5735.42|5734.92|5736.92|5736.42|5735.42|5734.92|714
1730483830000|2024-11-01 17:57:10|5735.17|5734.67|5734.92|5734.42|5735.17|5734.67|5734.67|5734.17|1003
1730483840000|2024-11-01 17:57:20|5735.17|5734.67|5735.92|5735.42|5736.17|5735.67|5735.17|5734.67|430
1730483850000|2024-11-01 17:57:30|5736.17|5735.67|5736.17|5735.67|5736.42|5735.92|5735.92|5735.42|445
1730483860000|2024-11-01 17:57:40|5736.42|5735.92|5736.42|5735.92|5736.67|5736.17|5735.92|5735.42|432
1730483870000|2024-11-01 17:57:50|5736.17|5735.67|5736.17|5735.67|5736.17|5735.67|5735.42|5734.92|285
1730483880000|2024-11-01 17:58:00|5735.92|5735.42|5735.17|5734.67|5736.17|5735.67|5734.92|5734.42|312
1730483890000|2024-11-01 17:58:10|5734.92|5734.42|5734.67|5734.17|5735.42|5734.92|5734.67|5734.17|555
1730483900000|2024-11-01 17:58:20|5734.42|5733.92|5734.92|5734.42|5734.92|5734.42|5733.92|5733.42|593
1730483910000|2024-11-01 17:58:30|5735.17|5734.67|5734.92|5734.42|5735.17|5734.67|5734.67|5734.17|279
1730483920000|2024-11-01 17:58:40|5735.17|5734.67|5734.54|5734.04|5735.17|5734.67|5734.54|5734.04|265
1730483930000|2024-11-01 17:58:50|5734.67|5734.17|5733.92|5733.42|5734.67|5734.17|5733.92|5733.42|465
1730483940000|2024-11-01 17:59:00|5733.67|5733.17|5733.92|5733.42|5734.42|5733.92|5733.17|5732.67|617
1730483950000|2024-11-01 17:59:10|5734.04|5733.54|5733.42|5732.92|5734.17|5733.67|5733.42|5732.92|510
1730483960000|2024-11-01 17:59:20|5733.67|5733.17|5733.67|5733.17|5733.92|5733.42|5733.29|5732.79|334
1730483970000|2024-11-01 17:59:30|5733.42|5732.92|5733.67|5733.17|5733.92|5733.42|5733.42|5732.92|366
1730483980000|2024-11-01 17:59:40|5733.54|5733.04|5733.67|5733.17|5733.92|5733.42|5733.54|5733.04|356
1730483990000|2024-11-01 17:59:50|5733.92|5733.42|5733.42|5732.92|5734.17|5733.67|5733.42|5732.92|317
1730484000000|2024-11-01 18:00:00|5733.17|5732.67|5732.42|5731.92|5733.17|5732.67|5731.67|5731.17|2551
1730484010000|2024-11-01 18:00:10|5732.92|5732.42|5733.17|5732.67|5733.67|5733.17|5732.67|5732.17|847
1730484020000|2024-11-01 18:00:20|5733.67|5733.17|5734.67|5734.17|5734.67|5734.17|5733.17|5732.67|769
1730484030000|2024-11-01 18:00:30|5734.42|5733.92|5733.92|5733.42|5735.17|5734.67|5733.67|5733.17|815
1730484040000|2024-11-01 18:00:40|5734.17|5733.67|5734.92|5734.42|5734.92|5734.42|5733.67|5733.17|228
1730484050000|2024-11-01 18:00:50|5735.17|5734.67|5733.92|5733.42|5735.17|5734.67|5733.92|5733.42|498
1730484060000|2024-11-01 18:01:00|5734.42|5733.92|5735.92|5735.42|5735.92|5735.42|5734.42|5733.92|494
1730484070000|2024-11-01 18:01:10|5735.67|5735.17|5736.17|5735.67|5736.67|5736.17|5735.67|5735.17|661
1730484080000|2024-11-01 18:01:20|5736.42|5735.92|5737.67|5737.17|5737.67|5737.17|5735.92|5735.42|657
1730484090000|2024-11-01 18:01:30|5737.92|5737.42|5737.92|5737.42|5738.17|5737.67|5737.17|5736.67|492
1730484100000|2024-11-01 18:01:40|5738.17|5737.67|5738.17|5737.67|5738.92|5738.42|5738.17|5737.67|462
1730484110000|2024-11-01 18:01:50|5737.92|5737.42|5737.67|5737.17|5737.92|5737.42|5737.67|5737.17|161
1730484120000|2024-11-01 18:02:00|5737.92|5737.42|5738.42|5737.92|5738.67|5738.17|5737.67|5737.17|410
1730484130000|2024-11-01 18:02:10|5738.67|5738.17|5737.67|5737.17|5738.67|5738.17|5737.67|5737.17|181
1730484140000|2024-11-01 18:02:20|5737.54|5737.04|5737.17|5736.67|5737.54|5737.04|5736.54|5736.04|363
1730484150000|2024-11-01 18:02:30|5736.92|5736.42|5736.42|5735.92|5736.92|5736.42|5736.42|5735.92|321
1730484160000|2024-11-01 18:02:40|5736.17|5735.67|5735.17|5734.67|5736.17|5735.67|5734.79|5734.29|550
1730484170000|2024-11-01 18:02:50|5734.92|5734.42|5734.92|5734.42|5735.17|5734.67|5734.92|5734.42|271
1730484180000|2024-11-01 18:03:00|5735.17|5734.67|5735.17|5734.67|5735.92|5735.42|5735.17|5734.67|304
1730484190000|2024-11-01 18:03:10|5734.92|5734.42|5734.42|5733.92|5735.17|5734.67|5734.42|5733.92|352
1730484200000|2024-11-01 18:03:20|5734.17|5733.67|5734.79|5734.29|5734.92|5734.42|5733.92|5733.42|285
1730484210000|2024-11-01 18:03:30|5734.67|5734.17|5734.92|5734.42|5735.42|5734.92|5734.67|5734.17|315
1730484220000|2024-11-01 18:03:40|5735.17|5734.67|5736.17|5735.67|5736.17|5735.67|5735.17|5734.67|403
1730484230000|2024-11-01 18:03:50|5735.92|5735.42|5736.17|5735.67|5736.17|5735.67|5735.67|5735.17|406
1730484240000|2024-11-01 18:04:00|5736.42|5735.92|5737.17|5736.67|5737.17|5736.67|5736.42|5735.92|326
1730484250000|2024-11-01 18:04:10|5737.04|5736.54|5736.67|5736.17|5737.17|5736.67|5736.54|5736.04|287
1730484260000|2024-11-01 18:04:20|5736.42|5735.92|5736.92|5736.42|5736.92|5736.42|5736.42|5735.92|226
1730484270000|2024-11-01 18:04:30|5736.79|5736.29|5737.17|5736.67|5737.17|5736.67|5736.79|5736.29|204
1730484280000|2024-11-01 18:04:40|5737.29|5736.79|5737.17|5736.67|5737.29|5736.79|5736.79|5736.29|235
1730484290000|2024-11-01 18:04:50|5737.42|5736.92|5738.17|5737.67|5738.17|5737.67|5737.42|5736.92|259
1730484300000|2024-11-01 18:05:00|5738.42|5737.92|5737.67|5737.17|5738.42|5737.92|5737.42|5736.92|382
1730484310000|2024-11-01 18:05:10|5737.42|5736.92|5738.17|5737.67|5738.17|5737.67|5737.42|5736.92|230
1730484320000|2024-11-01 18:05:20|5738.04|5737.54|5737.92|5737.42|5738.17|5737.67|5737.67|5737.17|283
1730484330000|2024-11-01 18:05:30|5737.67|5737.17|5737.92|5737.42|5738.17|5737.67|5737.67|5737.17|245
1730484340000|2024-11-01 18:05:40|5737.67|5737.17|5737.42|5736.92|5737.79|5737.29|5737.17|5736.67|255
1730484350000|2024-11-01 18:05:50|5737.29|5736.79|5737.17|5736.67|5737.42|5736.92|5737.17|5736.67|167
1730484360000|2024-11-01 18:06:00|5737.42|5736.92|5737.42|5736.92|5737.42|5736.92|5736.92|5736.42|339
1730484370000|2024-11-01 18:06:10|5737.54|5737.04|5737.17|5736.67|5737.54|5737.04|5737.17|5736.67|123
1730484380000|2024-11-01 18:06:20|5737.42|5736.92|5737.42|5736.92|5737.42|5736.92|5737.42|5736.92|154
1730484390000|2024-11-01 18:06:30|5737.29|5736.79|5737.42|5736.92|5737.92|5737.42|5736.92|5736.42|223
1730484400000|2024-11-01 18:06:40|5737.67|5737.17|5737.92|5737.42|5737.92|5737.42|5737.67|5737.17|169
1730484410000|2024-11-01 18:06:50|5737.42|5736.92|5737.42|5736.92|5737.67|5737.17|5737.17|5736.67|229
1730484420000|2024-11-01 18:07:00|5737.67|5737.17|5737.42|5736.92|5737.67|5737.17|5737.42|5736.92|174
1730484430000|2024-11-01 18:07:10|5737.54|5737.04|5737.17|5736.67|5737.79|5737.29|5737.17|5736.67|226
1730484440000|2024-11-01 18:07:20|5736.92|5736.42|5736.42|5735.92|5736.92|5736.42|5735.92|5735.42|377
1730484450000|2024-11-01 18:07:30|5736.29|5735.79|5736.17|5735.67|5736.42|5735.92|5735.92|5735.42|173
1730484460000|2024-11-01 18:07:40|5735.92|5735.42|5734.67|5734.17|5735.92|5735.42|5734.67|5734.17|421
1730484470000|2024-11-01 18:07:50|5734.92|5734.42|5733.67|5733.17|5734.92|5734.42|5733.42|5732.92|693
1730484480000|2024-11-01 18:08:00|5733.42|5732.92|5731.67|5731.17|5733.42|5732.92|5731.67|5731.17|1024
1730484490000|2024-11-01 18:08:10|5731.92|5731.42|5732.17|5731.67|5732.67|5732.17|5730.92|5730.42|974
1730484500000|2024-11-01 18:08:20|5732.04|5731.54|5732.42|5731.92|5732.67|5732.17|5731.67|5731.17|443
1730484510000|2024-11-01 18:08:30|5732.17|5731.67|5732.17|5731.67|5732.17|5731.67|5731.67|5731.17|330
1730484520000|2024-11-01 18:08:40|5731.92|5731.42|5731.92|5731.42|5732.17|5731.67|5731.67|5731.17|368
1730484530000|2024-11-01 18:08:50|5732.17|5731.67|5731.92|5731.42|5732.29|5731.79|5731.67|5731.17|392
1730484540000|2024-11-01 18:09:00|5731.79|5731.29|5730.17|5729.67|5731.92|5731.42|5729.92|5729.42|1064
1730484550000|2024-11-01 18:09:10|5729.92|5729.42|5731.04|5730.54|5731.04|5730.54|5729.17|5728.67|929
1730484560000|2024-11-01 18:09:20|5731.17|5730.67|5732.17|5731.67|5732.42|5731.92|5731.17|5730.67|402
1730484570000|2024-11-01 18:09:30|5731.92|5731.42|5732.17|5731.67|5732.67|5732.17|5731.67|5731.17|244
1730484580000|2024-11-01 18:09:40|5731.92|5731.42|5731.67|5731.17|5732.42|5731.92|5731.67|5731.17|303
1730484590000|2024-11-01 18:09:50|5731.92|5731.42|5731.17|5730.67|5731.92|5731.42|5731.17|5730.67|248
1730484600000|2024-11-01 18:10:00|5730.92|5730.42|5731.67|5731.17|5731.92|5731.42|5730.92|5730.42|448
1730484610000|2024-11-01 18:10:10|5731.54|5731.04|5731.29|5730.79|5731.92|5731.42|5731.04|5730.54|248
1730484620000|2024-11-01 18:10:20|5731.17|5730.67|5730.42|5729.92|5731.67|5731.17|5730.29|5729.79|587
1730484630000|2024-11-01 18:10:30|5730.17|5729.67|5730.29|5729.79|5730.42|5729.92|5729.67|5729.17|530
1730484640000|2024-11-01 18:10:40|5730.17|5729.67|5730.67|5730.17|5730.79|5730.29|5730.17|5729.67|302
1730484650000|2024-11-01 18:10:50|5730.17|5729.67|5729.42|5728.92|5730.42|5729.92|5729.42|5728.92|335
1730484660000|2024-11-01 18:11:00|5729.67|5729.17|5730.92|5730.42|5731.17|5730.67|5729.67|5729.17|530
1730484670000|2024-11-01 18:11:10|5730.67|5730.17|5730.67|5730.17|5731.42|5730.92|5730.42|5729.92|325
1730484680000|2024-11-01 18:11:20|5730.92|5730.42|5730.92|5730.42|5731.17|5730.67|5730.92|5730.42|168
1730484690000|2024-11-01 18:11:30|5731.17|5730.67|5731.67|5731.17|5731.92|5731.42|5731.17|5730.67|138
1730484700000|2024-11-01 18:11:40|5731.54|5731.04|5730.79|5730.29|5731.92|5731.42|5730.79|5730.29|216
1730484710000|2024-11-01 18:11:50|5730.67|5730.17|5729.92|5729.42|5730.67|5730.17|5729.42|5728.92|366
1730484720000|2024-11-01 18:12:00|5729.67|5729.17|5730.42|5729.92|5730.67|5730.17|5729.67|5729.17|261
1730484730000|2024-11-01 18:12:10|5730.29|5729.79|5730.67|5730.17|5730.67|5730.17|5729.92|5729.42|181
1730484740000|2024-11-01 18:12:20|5730.79|5730.29|5730.17|5729.67|5730.79|5730.29|5730.17|5729.67|226
1730484750000|2024-11-01 18:12:30|5730.29|5729.79|5730.92|5730.42|5731.17|5730.67|5730.29|5729.79|220
1730484760000|2024-11-01 18:12:40|5731.04|5730.54|5731.42|5730.92|5732.17|5731.67|5731.04|5730.54|424
1730484770000|2024-11-01 18:12:50|5731.17|5730.67|5730.42|5729.92|5731.17|5730.67|5730.42|5729.92|272
1730484780000|2024-11-01 18:13:00|5730.17|5729.67|5730.42|5729.92|5730.67|5730.17|5729.67|5729.17|437
1730484790000|2024-11-01 18:13:10|5730.17|5729.67|5729.67|5729.17|5730.42|5729.92|5729.67|5729.17|460
1730484800000|2024-11-01 18:13:20|5729.42|5728.92|5729.67|5729.17|5730.17|5729.67|5729.42|5728.92|227
1730484810000|2024-11-01 18:13:30|5729.92|5729.42|5729.42|5728.92|5729.92|5729.42|5729.42|5728.92|144
1730484820000|2024-11-01 18:13:40|5729.67|5729.17|5730.42|5729.92|5730.67|5730.17|5729.67|5729.17|418
1730484830000|2024-11-01 18:13:50|5730.17|5729.67|5730.42|5729.92|5730.67|5730.17|5730.17|5729.67|214
1730484840000|2024-11-01 18:14:00|5730.54|5730.04|5731.17|5730.67|5731.17|5730.67|5730.54|5730.04|304
1730484850000|2024-11-01 18:14:10|5731.29|5730.79|5731.42|5730.92|5731.67|5731.17|5731.17|5730.67|289
1730484860000|2024-11-01 18:14:20|5731.92|5731.42|5732.04|5731.54|5732.17|5731.67|5731.92|5731.42|362
1730484870000|2024-11-01 18:14:30|5731.92|5731.42|5731.92|5731.42|5732.54|5732.04|5731.92|5731.42|310
1730484880000|2024-11-01 18:14:40|5731.67|5731.17|5731.92|5731.42|5731.92|5731.42|5731.54|5731.04|199
1730484890000|2024-11-01 18:14:50|5731.79|5731.29|5731.92|5731.42|5732.17|5731.67|5731.79|5731.29|221
1730484900000|2024-11-01 18:15:00|5731.79|5731.29|5731.42|5730.92|5732.17|5731.67|5731.42|5730.92|476
1730484910000|2024-11-01 18:15:10|5731.67|5731.17|5730.67|5730.17|5731.92|5731.42|5730.67|5730.17|467
1730484920000|2024-11-01 18:15:20|5730.92|5730.42|5730.17|5729.67|5731.17|5730.67|5730.17|5729.67|298
1730484930000|2024-11-01 18:15:30|5730.42|5729.92|5730.92|5730.42|5731.17|5730.67|5730.42|5729.92|257
1730484940000|2024-11-01 18:15:40|5730.67|5730.17|5731.17|5730.67|5731.17|5730.67|5730.42|5729.92|307
1730484950000|2024-11-01 18:15:50|5731.42|5730.92|5731.17|5730.67|5731.67|5731.17|5730.92|5730.42|326
1730484960000|2024-11-01 18:16:00|5731.04|5730.54|5731.92|5731.42|5732.42|5731.92|5730.92|5730.42|615
1730484970000|2024-11-01 18:16:10|5731.67|5731.17|5729.92|5729.42|5731.67|5731.17|5729.92|5729.42|327
1730484980000|2024-11-01 18:16:20|5730.17|5729.67|5730.17|5729.67|5730.67|5730.17|5729.42|5728.92|531
1730484990000|2024-11-01 18:16:30|5730.29|5729.79|5731.17|5730.67|5731.42|5730.92|5730.29|5729.79|240
1730485000000|2024-11-01 18:16:40|5731.04|5730.54|5730.04|5729.54|5731.04|5730.54|5729.92|5729.42|225
1730485010000|2024-11-01 18:16:50|5729.92|5729.42|5729.92|5729.42|5730.17|5729.67|5729.79|5729.29|354
1730485020000|2024-11-01 18:17:00|5729.67|5729.17|5730.42|5729.92|5730.42|5729.92|5729.67|5729.17|150
1730485030000|2024-11-01 18:17:10|5730.29|5729.79|5730.67|5730.17|5730.67|5730.17|5730.17|5729.67|183
1730485040000|2024-11-01 18:17:20|5730.42|5729.92|5731.42|5730.92|5731.42|5730.92|5730.42|5729.92|397
1730485050000|2024-11-01 18:17:30|5731.67|5731.17|5731.67|5731.17|5731.67|5731.17|5731.42|5730.92|121
1730485060000|2024-11-01 18:17:40|5731.92|5731.42|5732.67|5732.17|5732.92|5732.42|5731.92|5731.42|372
1730485070000|2024-11-01 18:17:50|5732.79|5732.29|5732.92|5732.42|5732.92|5732.42|5732.67|5732.17|215
1730485080000|2024-11-01 18:18:00|5733.17|5732.67|5733.92|5733.42|5734.17|5733.67|5733.17|5732.67|864
1730485090000|2024-11-01 18:18:10|5734.17|5733.67|5733.17|5732.67|5734.17|5733.67|5732.92|5732.42|545
1730485100000|2024-11-01 18:18:20|5732.92|5732.42|5733.42|5732.92|5734.17|5733.67|5732.92|5732.42|512
1730485110000|2024-11-01 18:18:30|5733.67|5733.17|5733.92|5733.42|5734.17|5733.67|5733.67|5733.17|286
1730485120000|2024-11-01 18:18:40|5733.67|5733.17|5734.67|5734.17|5734.92|5734.42|5733.67|5733.17|578
1730485130000|2024-11-01 18:18:50|5734.92|5734.42|5734.42|5733.92|5735.17|5734.67|5734.42|5733.92|515
1730485140000|2024-11-01 18:19:00|5733.92|5733.42|5732.67|5732.17|5733.92|5733.42|5732.42|5731.92|496
1730485150000|2024-11-01 18:19:10|5732.92|5732.42|5732.92|5732.42|5732.92|5732.42|5732.42|5731.92|241
1730485160000|2024-11-01 18:19:20|5732.67|5732.17|5731.92|5731.42|5732.67|5732.17|5731.92|5731.42|295
1730485170000|2024-11-01 18:19:30|5731.79|5731.29|5731.67|5731.17|5731.79|5731.29|5731.42|5730.92|292
1730485180000|2024-11-01 18:19:40|5731.54|5731.04|5731.92|5731.42|5732.17|5731.67|5731.42|5730.92|212
1730485190000|2024-11-01 18:19:50|5731.67|5731.17|5731.17|5730.67|5731.79|5731.29|5731.17|5730.67|281
1730485200000|2024-11-01 18:20:00|5730.92|5730.42|5732.42|5731.92|5732.54|5732.04|5730.92|5730.42|591
1730485210000|2024-11-01 18:20:10|5732.17|5731.67|5730.67|5730.17|5732.17|5731.67|5730.67|5730.17|415
1730485220000|2024-11-01 18:20:20|5730.42|5729.92|5729.92|5729.42|5730.67|5730.17|5729.42|5728.92|668
1730485230000|2024-11-01 18:20:30|5729.67|5729.17|5729.42|5728.92|5729.92|5729.42|5729.42|5728.92|279
1730485240000|2024-11-01 18:20:40|5729.17|5728.67|5730.42|5729.92|5730.42|5729.92|5728.42|5727.92|938
1730485250000|2024-11-01 18:20:50|5730.17|5729.67|5730.67|5730.17|5730.92|5730.42|5730.17|5729.67|257
1730485260000|2024-11-01 18:21:00|5730.54|5730.04|5730.79|5730.29|5731.17|5730.67|5730.54|5730.04|223
1730485270000|2024-11-01 18:21:10|5730.42|5729.92|5730.92|5730.42|5730.92|5730.42|5729.42|5728.92|380
1730485280000|2024-11-01 18:21:20|5731.17|5730.67|5731.79|5731.29|5731.92|5731.42|5731.17|5730.67|247
1730485290000|2024-11-01 18:21:30|5731.67|5731.17|5732.17|5731.67|5732.17|5731.67|5731.67|5731.17|395
1730485300000|2024-11-01 18:21:40|5731.92|5731.42|5732.67|5732.17|5732.92|5732.42|5731.79|5731.29|409
1730485310000|2024-11-01 18:21:50|5732.92|5732.42|5732.92|5732.42|5733.42|5732.92|5732.67|5732.17|321
1730485320000|2024-11-01 18:22:00|5732.67|5732.17|5733.17|5732.67|5733.42|5732.92|5732.67|5732.17|215
1730485330000|2024-11-01 18:22:10|5732.92|5732.42|5732.42|5731.92|5733.29|5732.79|5732.42|5731.92|296
1730485340000|2024-11-01 18:22:20|5732.67|5732.17|5732.67|5732.17|5732.92|5732.42|5732.54|5732.04|121
1730485350000|2024-11-01 18:22:30|5732.92|5732.42|5733.42|5732.92|5733.67|5733.17|5732.67|5732.17|243
1730485360000|2024-11-01 18:22:40|5733.54|5733.04|5733.67|5733.17|5733.67|5733.17|5733.54|5733.04|64
1730485370000|2024-11-01 18:22:50|5734.17|5733.67|5733.92|5733.42|5734.67|5734.17|5733.92|5733.42|694
1730485380000|2024-11-01 18:23:00|5733.67|5733.17|5735.42|5734.92|5735.67|5735.17|5733.67|5733.17|735
1730485390000|2024-11-01 18:23:10|5735.67|5735.17|5735.67|5735.17|5736.17|5735.67|5735.42|5734.92|837
1730485400000|2024-11-01 18:23:20|5735.92|5735.42|5735.42|5734.92|5736.17|5735.67|5735.42|5734.92|795
1730485410000|2024-11-01 18:23:30|5735.29|5734.79|5735.67|5735.17|5735.92|5735.42|5735.29|5734.79|216
1730485420000|2024-11-01 18:23:40|5735.42|5734.92|5736.17|5735.67|5736.17|5735.67|5734.92|5734.42|379
1730485430000|2024-11-01 18:23:50|5736.29|5735.79|5736.92|5736.42|5736.92|5736.42|5736.29|5735.79|427
1730485440000|2024-11-01 18:24:00|5737.17|5736.67|5737.67|5737.17|5737.67|5737.17|5736.79|5736.29|562
1730485450000|2024-11-01 18:24:10|5737.42|5736.92|5737.42|5736.92|5737.67|5737.17|5737.42|5736.92|335
1730485460000|2024-11-01 18:24:20|5737.17|5736.67|5737.42|5736.92|5737.42|5736.92|5737.17|5736.67|386
1730485470000|2024-11-01 18:24:30|5737.54|5737.04|5737.67|5737.17|5737.92|5737.42|5737.42|5736.92|532
1730485480000|2024-11-01 18:24:40|5737.92|5737.42|5738.67|5738.17|5738.67|5738.17|5737.92|5737.42|610
1730485490000|2024-11-01 18:24:50|5738.92|5738.42|5739.17|5738.67|5739.29|5738.79|5738.67|5738.17|521
1730485500000|2024-11-01 18:25:00|5739.42|5738.92|5738.42|5737.92|5739.42|5738.92|5738.17|5737.67|687
1730485510000|2024-11-01 18:25:10|5738.17|5737.67|5737.67|5737.17|5738.42|5737.92|5737.67|5737.17|346
1730485520000|2024-11-01 18:25:20|5737.92|5737.42|5736.42|5735.92|5738.17|5737.67|5736.42|5735.92|705
1730485530000|2024-11-01 18:25:30|5736.17|5735.67|5735.92|5735.42|5736.17|5735.67|5735.67|5735.17|736
1730485540000|2024-11-01 18:25:40|5736.17|5735.67|5736.67|5736.17|5736.67|5736.17|5736.04|5735.54|381
1730485550000|2024-11-01 18:25:50|5736.42|5735.92|5736.67|5736.17|5736.67|5736.17|5736.42|5735.92|92
1730485560000|2024-11-01 18:26:00|5736.92|5736.42|5737.17|5736.67|5737.17|5736.67|5736.92|5736.42|511
1730485570000|2024-11-01 18:26:10|5736.92|5736.42|5736.92|5736.42|5737.17|5736.67|5736.92|5736.42|260
1730485580000|2024-11-01 18:26:20|5737.04|5736.54|5737.42|5736.92|5738.17|5737.67|5737.04|5736.54|473
1730485590000|2024-11-01 18:26:30|5737.54|5737.04|5737.92|5737.42|5737.92|5737.42|5737.42|5736.92|97
1730485600000|2024-11-01 18:26:40|5738.04|5737.54|5737.17|5736.67|5738.04|5737.54|5737.17|5736.67|202
1730485610000|2024-11-01 18:26:50|5737.42|5736.92|5736.42|5735.92|5737.42|5736.92|5736.42|5735.92|278
1730485620000|2024-11-01 18:27:00|5736.17|5735.67|5736.42|5735.92|5736.67|5736.17|5735.67|5735.17|262
1730485630000|2024-11-01 18:27:10|5736.54|5736.04|5736.42|5735.92|5737.17|5736.67|5736.42|5735.92|167
1730485640000|2024-11-01 18:27:20|5736.17|5735.67|5736.92|5736.42|5737.17|5736.67|5735.92|5735.42|305
1730485650000|2024-11-01 18:27:30|5737.17|5736.67|5737.17|5736.67|5737.42|5736.92|5737.17|5736.67|131
1730485660000|2024-11-01 18:27:40|5736.92|5736.42|5736.67|5736.17|5736.92|5736.42|5736.67|5736.17|129
1730485670000|2024-11-01 18:27:50|5736.79|5736.29|5736.42|5735.92|5736.79|5736.29|5736.42|5735.92|84
1730485680000|2024-11-01 18:28:00|5736.17|5735.67|5736.92|5736.42|5736.92|5736.42|5736.17|5735.67|134
1730485690000|2024-11-01 18:28:10|5737.17|5736.67|5736.92|5736.42|5737.17|5736.67|5736.67|5736.17|141
1730485700000|2024-11-01 18:28:20|5737.17|5736.67|5737.42|5736.92|5737.42|5736.92|5736.92|5736.42|205
1730485710000|2024-11-01 18:28:30|5737.67|5737.17|5737.67|5737.17|5737.92|5737.42|5737.17|5736.67|226
1730485720000|2024-11-01 18:28:40|5737.54|5737.04|5737.67|5737.17|5737.79|5737.29|5737.17|5736.67|108
1730485730000|2024-11-01 18:28:50|5737.79|5737.29|5738.42|5737.92|5738.42|5737.92|5737.67|5737.17|179
1730485740000|2024-11-01 18:29:00|5738.67|5738.17|5736.67|5736.17|5738.67|5738.17|5736.67|5736.17|389
1730485750000|2024-11-01 18:29:10|5736.92|5736.42|5736.92|5736.42|5737.17|5736.67|5736.67|5736.17|320
1730485760000|2024-11-01 18:29:20|5737.17|5736.67|5737.17|5736.67|5737.42|5736.92|5736.92|5736.42|162
1730485770000|2024-11-01 18:29:30|5736.92|5736.42|5736.67|5736.17|5737.17|5736.67|5736.67|5736.17|162
1730485780000|2024-11-01 18:29:40|5736.42|5735.92|5736.17|5735.67|5736.42|5735.92|5736.17|5735.67|120
1730485790000|2024-11-01 18:29:50|5736.42|5735.92|5736.42|5735.92|5736.67|5736.17|5736.17|5735.67|129
1730485800000|2024-11-01 18:30:00|5736.17|5735.67|5735.67|5735.17|5736.17|5735.67|5735.67|5735.17|469
1730485810000|2024-11-01 18:30:10|5735.17|5734.67|5735.17|5734.67|5735.42|5734.92|5734.79|5734.29|448
1730485820000|2024-11-01 18:30:20|5734.92|5734.42|5733.67|5733.17|5735.42|5734.92|5733.67|5733.17|422
1730485830000|2024-11-01 18:30:30|5733.92|5733.42|5734.42|5733.92|5734.42|5733.92|5733.42|5732.92|672
1730485840000|2024-11-01 18:30:40|5734.54|5734.04|5734.67|5734.17|5734.92|5734.42|5734.42|5733.92|331
1730485850000|2024-11-01 18:30:50|5734.92|5734.42|5734.67|5734.17|5735.17|5734.67|5734.67|5734.17|313
1730485860000|2024-11-01 18:31:00|5734.42|5733.92|5734.92|5734.42|5735.17|5734.67|5734.42|5733.92|383
1730485870000|2024-11-01 18:31:10|5735.17|5734.67|5735.92|5735.42|5735.92|5735.42|5735.17|5734.67|421
1730485880000|2024-11-01 18:31:20|5735.67|5735.17|5735.17|5734.67|5735.92|5735.42|5734.92|5734.42|298
1730485890000|2024-11-01 18:31:30|5735.42|5734.92|5735.67|5735.17|5736.42|5735.92|5735.42|5734.92|245
1730485900000|2024-11-01 18:31:40|5735.42|5734.92|5735.92|5735.42|5735.92|5735.42|5735.42|5734.92|184
1730485910000|2024-11-01 18:31:50|5736.04|5735.54|5735.67|5735.17|5736.42|5735.92|5735.67|5735.17|195
1730485920000|2024-11-01 18:32:00|5735.92|5735.42|5737.42|5736.92|5737.42|5736.92|5735.92|5735.42|393
1730485930000|2024-11-01 18:32:10|5737.54|5737.04|5736.42|5735.92|5737.67|5737.17|5736.42|5735.92|280
1730485940000|2024-11-01 18:32:20|5736.54|5736.04|5736.92|5736.42|5737.42|5736.92|5736.54|5736.04|158
1730485950000|2024-11-01 18:32:30|5737.17|5736.67|5737.17|5736.67|5737.67|5737.17|5737.17|5736.67|443
1730485960000|2024-11-01 18:32:40|5736.92|5736.42|5736.92|5736.42|5737.04|5736.54|5736.42|5735.92|282
1730485970000|2024-11-01 18:32:50|5737.17|5736.67|5737.42|5736.92|5737.92|5737.42|5737.17|5736.67|214
1730485980000|2024-11-01 18:33:00|5737.29|5736.79|5737.04|5736.54|5737.42|5736.92|5736.92|5736.42|272
1730485990000|2024-11-01 18:33:10|5736.92|5736.42|5737.42|5736.92|5737.67|5737.17|5736.67|5736.17|212
1730486000000|2024-11-01 18:33:20|5737.54|5737.04|5737.17|5736.67|5737.92|5737.42|5737.17|5736.67|176
1730486010000|2024-11-01 18:33:30|5737.29|5736.79|5737.42|5736.92|5737.42|5736.92|5736.92|5736.42|178
1730486020000|2024-11-01 18:33:40|5737.17|5736.67|5737.17|5736.67|5737.17|5736.67|5736.67|5736.17|194
1730486030000|2024-11-01 18:33:50|5737.29|5736.79|5737.42|5736.92|5737.42|5736.92|5737.17|5736.67|121
1730486040000|2024-11-01 18:34:00|5737.67|5737.17|5737.67|5737.17|5737.92|5737.42|5737.17|5736.67|215
1730486050000|2024-11-01 18:34:10|5737.92|5737.42|5737.92|5737.42|5737.92|5737.42|5737.67|5737.17|249
1730486060000|2024-11-01 18:34:20|5738.17|5737.67|5737.67|5737.17|5738.17|5737.67|5737.67|5737.17|228
1730486070000|2024-11-01 18:34:30|5737.17|5736.67|5736.79|5736.29|5737.17|5736.67|5736.42|5735.92|254
1730486080000|2024-11-01 18:34:40|5736.92|5736.42|5736.92|5736.42|5737.04|5736.54|5736.67|5736.17|158
1730486090000|2024-11-01 18:34:50|5737.17|5736.67|5737.17|5736.67|5737.42|5736.92|5737.04|5736.54|111
1730486100000|2024-11-01 18:35:00|5736.92|5736.42|5737.67|5737.17|5737.67|5737.17|5736.92|5736.42|244
1730486110000|2024-11-01 18:35:10|5737.42|5736.92|5737.92|5737.42|5737.92|5737.42|5737.17|5736.67|248
1730486120000|2024-11-01 18:35:20|5738.17|5737.67|5737.17|5736.67|5738.17|5737.67|5737.17|5736.67|170
1730486130000|2024-11-01 18:35:30|5737.29|5736.79|5737.42|5736.92|5737.67|5737.17|5736.92|5736.42|219
1730486140000|2024-11-01 18:35:40|5737.29|5736.79|5737.42|5736.92|5737.42|5736.92|5737.17|5736.67|60
1730486150000|2024-11-01 18:35:50|5737.17|5736.67|5737.42|5736.92|5737.42|5736.92|5737.17|5736.67|70
1730486160000|2024-11-01 18:36:00|5737.29|5736.79|5736.67|5736.17|5737.29|5736.79|5735.92|5735.42|490
1730486170000|2024-11-01 18:36:10|5736.42|5735.92|5736.67|5736.17|5736.92|5736.42|5736.42|5735.92|163
1730486180000|2024-11-01 18:36:20|5736.92|5736.42|5737.17|5736.67|5737.17|5736.67|5736.67|5736.17|255
1730486190000|2024-11-01 18:36:30|5737.42|5736.92|5737.42|5736.92|5737.92|5737.42|5737.17|5736.67|292
1730486200000|2024-11-01 18:36:40|5737.67|5737.17|5737.67|5737.17|5737.67|5737.17|5737.42|5736.92|108
1730486210000|2024-11-01 18:36:50|5737.92|5737.42|5737.67|5737.17|5738.42|5737.92|5737.67|5737.17|374
1730486220000|2024-11-01 18:37:00|5737.17|5736.67|5737.67|5737.17|5737.67|5737.17|5737.17|5736.67|319
1730486230000|2024-11-01 18:37:10|5737.79|5737.29|5738.29|5737.79|5738.42|5737.92|5737.79|5737.29|175
1730486240000|2024-11-01 18:37:20|5738.17|5737.67|5737.67|5737.17|5738.17|5737.67|5737.17|5736.67|233
1730486250000|2024-11-01 18:37:30|5737.79|5737.29|5737.67|5737.17|5737.92|5737.42|5737.42|5736.92|221
1730486260000|2024-11-01 18:37:40|5737.92|5737.42|5737.54|5737.04|5737.92|5737.42|5737.54|5737.04|138
1730486270000|2024-11-01 18:37:50|5737.42|5736.92|5737.17|5736.67|5737.92|5737.42|5737.17|5736.67|131
1730486280000|2024-11-01 18:38:00|5737.42|5736.92|5737.67|5737.17|5737.67|5737.17|5737.17|5736.67|203
1730486290000|2024-11-01 18:38:10|5737.92|5737.42|5737.42|5736.92|5738.17|5737.67|5737.17|5736.67|173
1730486300000|2024-11-01 18:38:20|5737.54|5737.04|5736.42|5735.92|5737.54|5737.04|5736.42|5735.92|202
1730486310000|2024-11-01 18:38:30|5736.54|5736.04|5736.67|5736.17|5736.92|5736.42|5736.17|5735.67|168
1730486320000|2024-11-01 18:38:40|||||||||83
1730486330000|2024-11-01 18:38:50|5736.42|5735.92|5736.17|5735.67|5736.67|5736.17|5736.17|5735.67|191
1730486340000|2024-11-01 18:39:00|5735.92|5735.42|5736.54|5736.04|5736.92|5736.42|5735.92|5735.42|285
1730486350000|2024-11-01 18:39:10|5736.67|5736.17|5737.17|5736.67|5737.17|5736.67|5736.42|5735.92|138
1730486360000|2024-11-01 18:39:20|5737.42|5736.92|5737.92|5737.42|5737.92|5737.42|5737.17|5736.67|159
1730486370000|2024-11-01 18:39:30|5738.17|5737.67|5738.42|5737.92|5738.42|5737.92|5737.92|5737.42|296
1730486380000|2024-11-01 18:39:40|5738.67|5738.17|5738.67|5738.17|5738.67|5738.17|5738.42|5737.92|160
1730486390000|2024-11-01 18:39:50|5738.79|5738.29|5738.17|5737.67|5738.79|5738.29|5737.92|5737.42|196
1730486400000|2024-11-01 18:40:00|5737.92|5737.42|5737.17|5736.67|5738.04|5737.54|5737.04|5736.54|218
1730486410000|2024-11-01 18:40:10|5737.29|5736.79|5737.67|5737.17|5737.92|5737.42|5736.92|5736.42|418
1730486420000|2024-11-01 18:40:20|5737.92|5737.42|5738.42|5737.92|5738.42|5737.92|5737.67|5737.17|435
1730486430000|2024-11-01 18:40:30|5738.67|5738.17|5738.67|5738.17|5738.92|5738.42|5738.67|5738.17|519
1730486440000|2024-11-01 18:40:40|5738.92|5738.42|5738.42|5737.92|5738.92|5738.42|5738.42|5737.92|221
1730486450000|2024-11-01 18:40:50|5738.29|5737.79|5738.67|5738.17|5739.17|5738.67|5738.29|5737.79|273
1730486460000|2024-11-01 18:41:00|5738.42|5737.92|5738.42|5737.92|5738.42|5737.92|5737.17|5736.67|756
1730486470000|2024-11-01 18:41:10|5738.67|5738.17|5738.17|5737.67|5738.92|5738.42|5738.17|5737.67|265
1730486480000|2024-11-01 18:41:20|5738.04|5737.54|5737.67|5737.17|5738.17|5737.67|5737.67|5737.17|119
1730486490000|2024-11-01 18:41:30|5737.42|5736.92|5737.54|5737.04|5738.42|5737.92|5737.17|5736.67|347
1730486500000|2024-11-01 18:41:40|5737.67|5737.17|5737.67|5737.17|5737.67|5737.17|5736.67|5736.17|386
1730486510000|2024-11-01 18:41:50|5737.92|5737.42|5737.17|5736.67|5737.92|5737.42|5737.17|5736.67|179
1730486520000|2024-11-01 18:42:00|5736.92|5736.42|5737.17|5736.67|5737.42|5736.92|5736.92|5736.42|222
1730486530000|2024-11-01 18:42:10|5737.42|5736.92|5737.42|5736.92|5737.67|5737.17|5736.92|5736.42|245
1730486540000|2024-11-01 18:42:20|5737.67|5737.17|5736.17|5735.67|5737.67|5737.17|5736.17|5735.67|661
1730486550000|2024-11-01 18:42:30|5736.29|5735.79|5736.42|5735.92|5736.67|5736.17|5736.17|5735.67|282
1730486560000|2024-11-01 18:42:40|5736.67|5736.17|5736.67|5736.17|5736.92|5736.42|5736.67|5736.17|128
1730486570000|2024-11-01 18:42:50|5736.54|5736.04|5735.92|5735.42|5736.79|5736.29|5735.92|5735.42|306
1730486580000|2024-11-01 18:43:00|5735.67|5735.17|5735.42|5734.92|5735.92|5735.42|5735.42|5734.92|603
1730486590000|2024-11-01 18:43:10|5735.67|5735.17|5735.42|5734.92|5735.67|5735.17|5735.17|5734.67|300
1730486600000|2024-11-01 18:43:20|5735.54|5735.04|5736.42|5735.92|5736.42|5735.92|5735.54|5735.04|343
1730486610000|2024-11-01 18:43:30|5736.67|5736.17|5737.17|5736.67|5737.42|5736.92|5736.67|5736.17|218
1730486620000|2024-11-01 18:43:40|5737.29|5736.79|5737.67|5737.17|5737.67|5737.17|5736.92|5736.42|292
1730486630000|2024-11-01 18:43:50|5737.79|5737.29|5737.42|5736.92|5737.92|5737.42|5737.42|5736.92|244
1730486640000|2024-11-01 18:44:00|5737.29|5736.79|5735.92|5735.42|5737.29|5736.79|5735.92|5735.42|277
1730486650000|2024-11-01 18:44:10|5735.79|5735.29|5735.67|5735.17|5736.17|5735.67|5735.67|5735.17|149
1730486660000|2024-11-01 18:44:20|5735.92|5735.42|5737.17|5736.67|5737.17|5736.67|5735.92|5735.42|179
1730486670000|2024-11-01 18:44:30|5737.29|5736.79|5737.67|5737.17|5737.67|5737.17|5737.29|5736.79|151
1730486680000|2024-11-01 18:44:40|5737.42|5736.92|5737.92|5737.42|5737.92|5737.42|5737.42|5736.92|114
1730486690000|2024-11-01 18:44:50|5738.04|5737.54|5738.67|5738.17|5738.92|5738.42|5738.04|5737.54|328
1730486700000|2024-11-01 18:45:00|5738.17|5737.67|5738.92|5738.42|5738.92|5738.42|5738.17|5737.67|473
1730486710000|2024-11-01 18:45:10|5738.67|5738.17|5738.92|5738.42|5738.92|5738.42|5738.67|5738.17|209
1730486720000|2024-11-01 18:45:20|5739.17|5738.67|5739.42|5738.92|5739.92|5739.42|5739.17|5738.67|517
1730486730000|2024-11-01 18:45:30|5738.67|5738.17|5739.42|5738.92|5739.92|5739.42|5738.67|5738.17|566
1730486740000|2024-11-01 18:45:40|5739.67|5739.17|5739.92|5739.42|5739.92|5739.42|5739.67|5739.17|355
1730486750000|2024-11-01 18:45:50|5741.17|5740.67|5740.29|5739.79|5741.92|5741.42|5740.17|5739.67|1673
1730486760000|2024-11-01 18:46:00|5739.92|5739.42|5739.17|5738.67|5740.42|5739.92|5739.17|5738.67|629
1730486770000|2024-11-01 18:46:10|5738.92|5738.42|5739.17|5738.67|5739.17|5738.67|5738.42|5737.92|406
1730486780000|2024-11-01 18:46:20|5738.67|5738.17|5738.67|5738.17|5738.67|5738.17|5738.42|5737.92|170
1730486790000|2024-11-01 18:46:30|5738.42|5737.92|5738.42|5737.92|5738.92|5738.42|5738.42|5737.92|209
1730486800000|2024-11-01 18:46:40|5738.17|5737.67|5738.17|5737.67|5738.42|5737.92|5737.92|5737.42|173
1730486810000|2024-11-01 18:46:50|5738.42|5737.92|5738.92|5738.42|5739.17|5738.67|5738.29|5737.79|428
1730486820000|2024-11-01 18:47:00|5738.79|5738.29|5737.42|5736.92|5738.79|5738.29|5737.42|5736.92|231
1730486830000|2024-11-01 18:47:10|5737.67|5737.17|5738.42|5737.92|5738.42|5737.92|5737.67|5737.17|457
1730486840000|2024-11-01 18:47:20|5738.92|5738.42|5739.17|5738.67|5739.67|5739.17|5738.92|5738.42|420
1730486850000|2024-11-01 18:47:30|5738.92|5738.42|5738.92|5738.42|5739.17|5738.67|5738.67|5738.17|313
1730486860000|2024-11-01 18:47:40|5738.67|5738.17|5738.92|5738.42|5738.92|5738.42|5738.67|5738.17|72
1730486870000|2024-11-01 18:47:50|5738.79|5738.29|5739.42|5738.92|5739.42|5738.92|5738.79|5738.29|117
1730486880000|2024-11-01 18:48:00|5739.67|5739.17|5739.42|5738.92|5739.92|5739.42|5739.42|5738.92|257
1730486890000|2024-11-01 18:48:10|5739.17|5738.67|5739.67|5739.17|5739.67|5739.17|5739.17|5738.67|146
1730486900000|2024-11-01 18:48:20|5739.54|5739.04|5739.17|5738.67|5739.67|5739.17|5739.17|5738.67|212
1730486910000|2024-11-01 18:48:30|5738.92|5738.42|5738.17|5737.67|5738.92|5738.42|5738.17|5737.67|294
1730486920000|2024-11-01 18:48:40|5738.42|5737.92|5737.67|5737.17|5738.42|5737.92|5737.67|5737.17|227
1730486930000|2024-11-01 18:48:50|5737.79|5737.29|5737.42|5736.92|5737.79|5737.29|5737.17|5736.67|292
1730486940000|2024-11-01 18:49:00|5737.17|5736.67|5737.67|5737.17|5737.67|5737.17|5736.67|5736.17|253
1730486950000|2024-11-01 18:49:10|5737.92|5737.42|5737.42|5736.92|5737.92|5737.42|5737.42|5736.92|214
1730486960000|2024-11-01 18:49:20|5737.29|5736.79|5737.17|5736.67|5737.29|5736.79|5736.92|5736.42|224
1730486970000|2024-11-01 18:49:30|5737.42|5736.92|5738.17|5737.67|5738.17|5737.67|5737.42|5736.92|180
1730486980000|2024-11-01 18:49:40|5738.42|5737.92|5738.42|5737.92|5738.42|5737.92|5738.17|5737.67|311
1730486990000|2024-11-01 18:49:50|5738.54|5738.04|5738.92|5738.42|5738.92|5738.42|5738.42|5737.92|203
1730487000000|2024-11-01 18:50:00|5739.17|5738.67|5739.92|5739.42|5739.92|5739.42|5739.17|5738.67|419
1730487010000|2024-11-01 18:50:10|5739.67|5739.17|5739.17|5738.67|5739.67|5739.17|5739.17|5738.67|301
1730487020000|2024-11-01 18:50:20|5739.29|5738.79|5739.42|5738.92|5739.92|5739.42|5739.29|5738.79|323
1730487030000|2024-11-01 18:50:30|5739.67|5739.17|5739.67|5739.17|5739.92|5739.42|5739.67|5739.17|145
1730487040000|2024-11-01 18:50:40|5739.92|5739.42|5740.17|5739.67|5740.42|5739.92|5739.67|5739.17|399
1730487050000|2024-11-01 18:50:50|5739.92|5739.42|5740.17|5739.67|5740.17|5739.67|5739.92|5739.42|202
1730487060000|2024-11-01 18:51:00|5740.42|5739.92|5740.42|5739.92|5740.92|5740.42|5740.42|5739.92|476
1730487070000|2024-11-01 18:51:10|5740.17|5739.67|5741.17|5740.67|5741.42|5740.92|5740.17|5739.67|613
1730487080000|2024-11-01 18:51:20|5741.29|5740.79|5740.17|5739.67|5741.42|5740.92|5739.92|5739.42|614
1730487090000|2024-11-01 18:51:30|5739.92|5739.42|5739.67|5739.17|5740.17|5739.67|5739.42|5738.92|248
1730487100000|2024-11-01 18:51:40|5739.92|5739.42|5739.42|5738.92|5739.92|5739.42|5739.42|5738.92|285
1730487110000|2024-11-01 18:51:50|5739.54|5739.04|5739.92|5739.42|5739.92|5739.42|5739.54|5739.04|764
1730487120000|2024-11-01 18:52:00|5739.79|5739.29|5739.42|5738.92|5739.79|5739.29|5739.42|5738.92|459
1730487130000|2024-11-01 18:52:10|5739.17|5738.67|5739.42|5738.92|5739.42|5738.92|5739.17|5738.67|366
1730487140000|2024-11-01 18:52:20|5739.92|5739.42|5739.42|5738.92|5739.92|5739.42|5739.29|5738.79|154
1730487150000|2024-11-01 18:52:30|5738.67|5738.17|5739.92|5739.42|5739.92|5739.42|5738.67|5738.17|749
1730487160000|2024-11-01 18:52:40|5739.79|5739.29|5739.42|5738.92|5739.79|5739.29|5739.17|5738.67|265
1730487170000|2024-11-01 18:52:50|5739.67|5739.17|5739.67|5739.17|5739.92|5739.42|5739.42|5738.92|154
1730487180000|2024-11-01 18:53:00|5739.17|5738.67|5738.92|5738.42|5739.42|5738.92|5738.92|5738.42|235
1730487190000|2024-11-01 18:53:10|5739.17|5738.67|5739.17|5738.67|5739.42|5738.92|5739.17|5738.67|115
1730487200000|2024-11-01 18:53:20|5738.92|5738.42|5738.67|5738.17|5738.92|5738.42|5738.17|5737.67|308
1730487210000|2024-11-01 18:53:30|5738.79|5738.29|5738.92|5738.42|5739.17|5738.67|5738.42|5737.92|176
1730487220000|2024-11-01 18:53:40|5739.04|5738.54|5738.92|5738.42|5739.17|5738.67|5738.92|5738.42|80
1730487230000|2024-11-01 18:53:50|5738.67|5738.17|5738.67|5738.17|5738.92|5738.42|5738.67|5738.17|109
1730487240000|2024-11-01 18:54:00|5738.79|5738.29|5738.67|5738.17|5738.92|5738.42|5738.42|5737.92|369
1730487250000|2024-11-01 18:54:10|5738.42|5737.92|5738.17|5737.67|5738.42|5737.92|5737.92|5737.42|311
1730487260000|2024-11-01 18:54:20|5737.92|5737.42|5737.42|5736.92|5738.17|5737.67|5737.42|5736.92|418
1730487270000|2024-11-01 18:54:30|5737.67|5737.17|5738.17|5737.67|5738.42|5737.92|5737.67|5737.17|328
1730487280000|2024-11-01 18:54:40|5738.29|5737.79|5737.42|5736.92|5738.67|5738.17|5737.42|5736.92|504
1730487290000|2024-11-01 18:54:50|5737.54|5737.04|5737.17|5736.67|5737.67|5737.17|5736.92|5736.42|347
1730487300000|2024-11-01 18:55:00|5736.92|5736.42|5737.42|5736.92|5737.42|5736.92|5736.67|5736.17|350
1730487310000|2024-11-01 18:55:10|5737.67|5737.17|5737.42|5736.92|5738.17|5737.67|5737.42|5736.92|348
1730487320000|2024-11-01 18:55:20|5737.54|5737.04|5738.42|5737.92|5738.42|5737.92|5737.42|5736.92|189
1730487330000|2024-11-01 18:55:30|5738.67|5738.17|5737.92|5737.42|5739.17|5738.67|5737.92|5737.42|515
1730487340000|2024-11-01 18:55:40|5738.17|5737.67|5738.42|5737.92|5738.67|5738.17|5738.04|5737.54|281
1730487350000|2024-11-01 18:55:50|5738.17|5737.67|5737.67|5737.17|5738.17|5737.67|5737.67|5737.17|156
1730487360000|2024-11-01 18:56:00|5737.42|5736.92|5736.92|5736.42|5737.42|5736.92|5736.67|5736.17|388
1730487370000|2024-11-01 18:56:10|5736.79|5736.29|5736.42|5735.92|5736.92|5736.42|5736.42|5735.92|418
1730487380000|2024-11-01 18:56:20|5736.29|5735.79|5736.17|5735.67|5736.42|5735.92|5736.17|5735.67|241
1730487390000|2024-11-01 18:56:30|5736.29|5735.79|5737.67|5737.17|5737.67|5737.17|5736.29|5735.79|504
1730487400000|2024-11-01 18:56:40|5737.42|5736.92|5737.17|5736.67|5737.42|5736.92|5737.17|5736.67|142
1730487410000|2024-11-01 18:56:50|5737.42|5736.92|5738.67|5738.17|5738.67|5738.17|5737.42|5736.92|445
1730487420000|2024-11-01 18:57:00|5738.42|5737.92|5738.92|5738.42|5738.92|5738.42|5738.17|5737.67|556
1730487430000|2024-11-01 18:57:10|5739.17|5738.67|5738.42|5737.92|5739.17|5738.67|5738.42|5737.92|327
1730487440000|2024-11-01 18:57:20|5738.67|5738.17|5738.67|5738.17|5738.92|5738.42|5738.67|5738.17|105
1730487450000|2024-11-01 18:57:30|5738.92|5738.42|5738.67|5738.17|5738.92|5738.42|5738.67|5738.17|148
1730487460000|2024-11-01 18:57:40|5738.79|5738.29|5738.17|5737.67|5738.79|5738.29|5738.17|5737.67|249
1730487470000|2024-11-01 18:57:50|5738.42|5737.92|5738.67|5738.17|5738.92|5738.42|5738.42|5737.92|188
1730487480000|2024-11-01 18:58:00|5738.92|5738.42|5738.92|5738.42|5738.92|5738.42|5738.67|5738.17|75
1730487490000|2024-11-01 18:58:10|5739.04|5738.54|5738.92|5738.42|5739.42|5738.92|5738.92|5738.42|302
1730487500000|2024-11-01 18:58:20|5738.79|5738.29|5738.54|5738.04|5738.79|5738.29|5738.42|5737.92|115
1730487510000|2024-11-01 18:58:30|5738.42|5737.92|5739.42|5738.92|5739.42|5738.92|5738.42|5737.92|196
1730487520000|2024-11-01 18:58:40|5739.29|5738.79|5739.17|5738.67|5739.42|5738.92|5738.92|5738.42|204
1730487530000|2024-11-01 18:58:50|5739.29|5738.79|5739.67|5739.17|5739.67|5739.17|5739.29|5738.79|211
1730487540000|2024-11-01 18:59:00|5739.42|5738.92|5739.67|5739.17|5739.79|5739.29|5739.42|5738.92|256
1730487550000|2024-11-01 18:59:10|5739.42|5738.92|5739.67|5739.17|5739.67|5739.17|5739.17|5738.67|226
1730487560000|2024-11-01 18:59:20|5739.79|5739.29|5739.42|5738.92|5739.79|5739.29|5739.42|5738.92|211
1730487570000|2024-11-01 18:59:30|5739.67|5739.17|5739.42|5738.92|5739.67|5739.17|5738.92|5738.42|241
1730487580000|2024-11-01 18:59:40|5739.29|5738.79|5739.17|5738.67|5739.42|5738.92|5739.17|5738.67|72
1730487590000|2024-11-01 18:59:50|5738.92|5738.42|5738.67|5738.17|5739.17|5738.67|5738.67|5738.17|165
1730487600000|2024-11-01 19:00:00|5738.42|5737.92|5739.42|5738.92|5739.42|5738.92|5738.42|5737.92|465
1730487610000|2024-11-01 19:00:10|5739.17|5738.67|5739.67|5739.17|5739.67|5739.17|5739.17|5738.67|122
1730487620000|2024-11-01 19:00:20|5739.42|5738.92|5739.42|5738.92|5739.54|5739.04|5738.92|5738.42|277
1730487630000|2024-11-01 19:00:30|5739.17|5738.67|5738.17|5737.67|5739.42|5738.92|5738.17|5737.67|191
1730487640000|2024-11-01 19:00:40|5738.29|5737.79|5737.67|5737.17|5738.29|5737.79|5737.67|5737.17|335
1730487650000|2024-11-01 19:00:50|5737.54|5737.04|5736.92|5736.42|5737.54|5737.04|5736.92|5736.42|294
1730487660000|2024-11-01 19:01:00|5736.67|5736.17|5737.17|5736.67|5737.17|5736.67|5736.17|5735.67|438
1730487670000|2024-11-01 19:01:10|5737.42|5736.92|5737.67|5737.17|5737.92|5737.42|5737.42|5736.92|139
1730487680000|2024-11-01 19:01:20|5737.42|5736.92|5738.42|5737.92|5738.42|5737.92|5737.42|5736.92|169
1730487690000|2024-11-01 19:01:30|5738.17|5737.67|5737.92|5737.42|5738.92|5738.42|5737.92|5737.42|361
1730487700000|2024-11-01 19:01:40|5737.67|5737.17|5738.42|5737.92|5738.42|5737.92|5737.67|5737.17|68
1730487710000|2024-11-01 19:01:50|5738.29|5737.79|5739.17|5738.67|5739.17|5738.67|5738.17|5737.67|187
1730487720000|2024-11-01 19:02:00|5738.92|5738.42|5738.92|5738.42|5739.29|5738.79|5738.92|5738.42|92
1730487730000|2024-11-01 19:02:10|5739.17|5738.67|5738.67|5738.17|5739.42|5738.92|5738.42|5737.92|205
1730487740000|2024-11-01 19:02:20|5738.42|5737.92|5738.04|5737.54|5738.42|5737.92|5738.04|5737.54|78
1730487750000|2024-11-01 19:02:30|5737.92|5737.42|5737.67|5737.17|5738.04|5737.54|5737.67|5737.17|139
1730487760000|2024-11-01 19:02:40|5737.92|5737.42|5737.67|5737.17|5737.92|5737.42|5737.67|5737.17|102
1730487770000|2024-11-01 19:02:50|5737.42|5736.92|5737.42|5736.92|5737.67|5737.17|5737.42|5736.92|159
1730487780000|2024-11-01 19:03:00|5737.67|5737.17|5737.42|5736.92|5737.67|5737.17|5737.42|5736.92|106
1730487790000|2024-11-01 19:03:10|5737.54|5737.04|5738.42|5737.92|5738.42|5737.92|5737.54|5737.04|122
1730487800000|2024-11-01 19:03:20|5738.17|5737.67|5737.92|5737.42|5738.17|5737.67|5737.92|5737.42|92
1730487810000|2024-11-01 19:03:30|5738.17|5737.67|5737.92|5737.42|5738.42|5737.92|5737.92|5737.42|80
1730487820000|2024-11-01 19:03:40|5737.67|5737.17|5737.67|5737.17|5738.17|5737.67|5737.67|5737.17|82
1730487830000|2024-11-01 19:03:50|5737.42|5736.92|5737.17|5736.67|5737.42|5736.92|5737.04|5736.54|181
1730487840000|2024-11-01 19:04:00|5736.92|5736.42|5738.17|5737.67|5738.17|5737.67|5736.92|5736.42|271
1730487850000|2024-11-01 19:04:10|5738.42|5737.92|5738.42|5737.92|5738.54|5738.04|5738.17|5737.67|102
1730487860000|2024-11-01 19:04:20|5738.29|5737.79|5737.92|5737.42|5738.29|5737.79|5737.67|5737.17|168
1730487870000|2024-11-01 19:04:30|5738.04|5737.54|5738.17|5737.67|5738.67|5738.17|5738.04|5737.54|212
1730487880000|2024-11-01 19:04:40|5738.29|5737.79|5738.67|5738.17|5738.79|5738.29|5738.17|5737.67|122
1730487890000|2024-11-01 19:04:50|||||||||96
1730487900000|2024-11-01 19:05:00|5738.54|5738.04|5738.67|5738.17|5739.17|5738.67|5738.54|5738.04|243
1730487910000|2024-11-01 19:05:10|5738.42|5737.92|5738.42|5737.92|5738.42|5737.92|5738.17|5737.67|152
1730487920000|2024-11-01 19:05:20|5738.67|5738.17|5738.92|5738.42|5738.92|5738.42|5738.54|5738.04|82
1730487930000|2024-11-01 19:05:30|5739.04|5738.54|5738.92|5738.42|5739.17|5738.67|5738.92|5738.42|100
1730487940000|2024-11-01 19:05:40|5738.67|5738.17|5738.42|5737.92|5738.92|5738.42|5738.42|5737.92|142
1730487950000|2024-11-01 19:05:50|5738.54|5738.04|5738.79|5738.29|5738.79|5738.29|5738.42|5737.92|173
1730487960000|2024-11-01 19:06:00|5738.92|5738.42|5739.92|5739.42|5739.92|5739.42|5738.92|5738.42|620
1730487970000|2024-11-01 19:06:10|5740.17|5739.67|5741.17|5740.67|5741.42|5740.92|5739.92|5739.42|527
1730487980000|2024-11-01 19:06:20|5740.92|5740.42|5742.17|5741.67|5742.17|5741.67|5740.92|5740.42|591
1730487990000|2024-11-01 19:06:30|5742.42|5741.92|5742.67|5742.17|5742.67|5742.17|5741.92|5741.42|428
1730488000000|2024-11-01 19:06:40|5742.42|5741.92|5743.04|5742.54|5743.92|5743.42|5742.17|5741.67|899
1730488010000|2024-11-01 19:06:50|5742.92|5742.42|5742.17|5741.67|5742.92|5742.42|5741.92|5741.42|508
1730488020000|2024-11-01 19:07:00|5742.42|5741.92|5741.67|5741.17|5742.42|5741.92|5741.42|5740.92|576
1730488030000|2024-11-01 19:07:10|5741.92|5741.42|5741.42|5740.92|5742.17|5741.67|5741.42|5740.92|242
1730488040000|2024-11-01 19:07:20|5741.67|5741.17|5741.67|5741.17|5742.17|5741.67|5741.67|5741.17|180
1730488050000|2024-11-01 19:07:30|5741.92|5741.42|5741.42|5740.92|5742.04|5741.54|5741.17|5740.67|236
1730488060000|2024-11-01 19:07:40|5741.67|5741.17|5741.67|5741.17|5741.92|5741.42|5741.67|5741.17|137
1730488070000|2024-11-01 19:07:50|5741.54|5741.04|5742.17|5741.67|5742.42|5741.92|5741.54|5741.04|169
1730488080000|2024-11-01 19:08:00|5742.42|5741.92|5742.42|5741.92|5742.42|5741.92|5741.67|5741.17|473
1730488090000|2024-11-01 19:08:10|5742.67|5742.17|5742.17|5741.67|5742.67|5742.17|5742.17|5741.67|331
1730488100000|2024-11-01 19:08:20|5741.92|5741.42|5742.67|5742.17|5742.67|5742.17|5741.67|5741.17|305
1730488110000|2024-11-01 19:08:30|5742.42|5741.92|5743.17|5742.67|5743.42|5742.92|5742.42|5741.92|330
1730488120000|2024-11-01 19:08:40|5743.29|5742.79|5744.42|5743.92|5744.42|5743.92|5743.17|5742.67|556
1730488130000|2024-11-01 19:08:50|5743.92|5743.42|5743.92|5743.42|5744.29|5743.79|5743.67|5743.17|797
1730488140000|2024-11-01 19:09:00|5743.67|5743.17|5744.92|5744.42|5744.92|5744.42|5743.17|5742.67|1363
1730488150000|2024-11-01 19:09:10|5744.67|5744.17|5745.17|5744.67|5746.67|5746.17|5744.67|5744.17|1957
1730488160000|2024-11-01 19:09:20|5745.67|5745.17|5745.42|5744.92|5746.17|5745.67|5745.42|5744.92|713
1730488170000|2024-11-01 19:09:30|5745.17|5744.67|5744.92|5744.42|5745.17|5744.67|5744.67|5744.17|454
1730488180000|2024-11-01 19:09:40|5745.17|5744.67|5745.17|5744.67|5745.67|5745.17|5745.17|5744.67|322
1730488190000|2024-11-01 19:09:50|5745.42|5744.92|5745.42|5744.92|5745.67|5745.17|5745.17|5744.67|268
1730488200000|2024-11-01 19:10:00|5745.67|5745.17|5745.42|5744.92|5745.92|5745.42|5745.42|5744.92|486
1730488210000|2024-11-01 19:10:10|5745.29|5744.79|5745.92|5745.42|5745.92|5745.42|5744.92|5744.42|253
1730488220000|2024-11-01 19:10:20|5746.17|5745.67|5746.17|5745.67|5746.67|5746.17|5745.67|5745.17|563
1730488230000|2024-11-01 19:10:30|5746.04|5745.54|5746.17|5745.67|5746.67|5746.17|5745.92|5745.42|443
1730488240000|2024-11-01 19:10:40|5746.42|5745.92|5746.67|5746.17|5746.67|5746.17|5746.42|5745.92|242
1730488250000|2024-11-01 19:10:50|5746.42|5745.92|5745.92|5745.42|5746.42|5745.92|5745.42|5744.92|621
1730488260000|2024-11-01 19:11:00|5745.67|5745.17|5744.42|5743.92|5745.67|5745.17|5744.17|5743.67|509
1730488270000|2024-11-01 19:11:10|5744.54|5744.04|5744.42|5743.92|5744.54|5744.04|5744.42|5743.92|121
1730488280000|2024-11-01 19:11:20|5744.54|5744.04|5744.17|5743.67|5744.54|5744.04|5744.17|5743.67|90
1730488290000|2024-11-01 19:11:30|5744.42|5743.92|5743.17|5742.67|5744.67|5744.17|5743.17|5742.67|682
1730488300000|2024-11-01 19:11:40|5743.42|5742.92|5743.17|5742.67|5743.42|5742.92|5743.17|5742.67|306
1730488310000|2024-11-01 19:11:50|5743.29|5742.79|5743.42|5742.92|5743.42|5742.92|5742.92|5742.42|325
1730488320000|2024-11-01 19:12:00|5743.92|5743.42|5744.17|5743.67|5744.17|5743.67|5743.92|5743.42|359
1730488330000|2024-11-01 19:12:10|5744.42|5743.92|5744.67|5744.17|5744.92|5744.42|5744.17|5743.67|411
1730488340000|2024-11-01 19:12:20|5744.42|5743.92|5744.92|5744.42|5744.92|5744.42|5744.17|5743.67|211
1730488350000|2024-11-01 19:12:30|5745.04|5744.54|5745.17|5744.67|5745.42|5744.92|5744.92|5744.42|456
1730488360000|2024-11-01 19:12:40|5745.29|5744.79|5745.17|5744.67|5745.29|5744.79|5745.17|5744.67|141
1730488370000|2024-11-01 19:12:50|5744.92|5744.42|5745.17|5744.67|5745.17|5744.67|5744.92|5744.42|109
1730488380000|2024-11-01 19:13:00|5745.04|5744.54|5745.17|5744.67|5745.17|5744.67|5744.92|5744.42|188
1730488390000|2024-11-01 19:13:10|5745.42|5744.92|5745.17|5744.67|5745.42|5744.92|5744.92|5744.42|165
1730488400000|2024-11-01 19:13:20|5744.92|5744.42|5744.17|5743.67|5744.92|5744.42|5744.17|5743.67|314
1730488410000|2024-11-01 19:13:30|5744.29|5743.79|5744.67|5744.17|5744.67|5744.17|5743.92|5743.42|196
1730488420000|2024-11-01 19:13:40|5744.42|5743.92|5744.92|5744.42|5744.92|5744.42|5744.17|5743.67|335
1730488430000|2024-11-01 19:13:50|5744.79|5744.29|5744.67|5744.17|5744.92|5744.42|5744.67|5744.17|193
1730488440000|2024-11-01 19:14:00|5744.92|5744.42|5744.92|5744.42|5745.04|5744.54|5744.67|5744.17|151
1730488450000|2024-11-01 19:14:10|5745.04|5744.54|5745.17|5744.67|5745.42|5744.92|5745.04|5744.54|325
1730488460000|2024-11-01 19:14:20|5745.42|5744.92|5745.67|5745.17|5745.92|5745.42|5745.17|5744.67|490
1730488470000|2024-11-01 19:14:30|5745.92|5745.42|5745.67|5745.17|5745.92|5745.42|5745.67|5745.17|152
1730488480000|2024-11-01 19:14:40|5745.79|5745.29|5745.67|5745.17|5745.92|5745.42|5745.42|5744.92|198
1730488490000|2024-11-01 19:14:50|5745.79|5745.29|5745.67|5745.17|5745.92|5745.42|5745.67|5745.17|200
1730488500000|2024-11-01 19:15:00|5745.17|5744.67|5744.67|5744.17|5745.17|5744.67|5744.42|5743.92|461
1730488510000|2024-11-01 19:15:10|5745.17|5744.67|5744.67|5744.17|5745.17|5744.67|5744.54|5744.04|273
1730488520000|2024-11-01 19:15:20|5744.92|5744.42|5744.67|5744.17|5744.92|5744.42|5744.67|5744.17|281
1730488530000|2024-11-01 19:15:30|5744.79|5744.29|5743.67|5743.17|5744.92|5744.42|5743.42|5742.92|400
1730488540000|2024-11-01 19:15:40|5743.54|5743.04|5743.17|5742.67|5743.67|5743.17|5743.17|5742.67|342
1730488550000|2024-11-01 19:15:50|5743.42|5742.92|5742.92|5742.42|5743.42|5742.92|5742.67|5742.17|402
1730488560000|2024-11-01 19:16:00|5743.17|5742.67|5742.42|5741.92|5743.17|5742.67|5742.42|5741.92|460
1730488570000|2024-11-01 19:16:10|5742.67|5742.17|5743.67|5743.17|5743.67|5743.17|5742.67|5742.17|277
1730488580000|2024-11-01 19:16:20|5743.54|5743.04|5743.92|5743.42|5743.92|5743.42|5743.54|5743.04|210
1730488590000|2024-11-01 19:16:30|5743.67|5743.17|5743.67|5743.17|5743.79|5743.29|5743.67|5743.17|161
1730488600000|2024-11-01 19:16:40|5743.92|5743.42|5743.92|5743.42|5744.04|5743.54|5743.67|5743.17|158
1730488610000|2024-11-01 19:16:50|5744.04|5743.54|5743.92|5743.42|5744.17|5743.67|5743.67|5743.17|145
1730488620000|2024-11-01 19:17:00|5744.04|5743.54|5744.67|5744.17|5744.92|5744.42|5743.92|5743.42|220
1730488630000|2024-11-01 19:17:10|5744.92|5744.42|5743.67|5743.17|5744.92|5744.42|5743.67|5743.17|270
1730488640000|2024-11-01 19:17:20|5743.92|5743.42|5743.67|5743.17|5743.92|5743.42|5743.67|5743.17|113
1730488650000|2024-11-01 19:17:30|5743.79|5743.29|5744.42|5743.92|5744.67|5744.17|5743.79|5743.29|210
1730488660000|2024-11-01 19:17:40|5744.29|5743.79|5744.42|5743.92|5744.54|5744.04|5744.17|5743.67|67
1730488670000|2024-11-01 19:17:50|5744.29|5743.79|5744.29|5743.79|5744.42|5743.92|5744.29|5743.79|74
1730488680000|2024-11-01 19:18:00|5744.42|5743.92|5743.92|5743.42|5744.42|5743.92|5743.92|5743.42|248
1730488690000|2024-11-01 19:18:10|5743.67|5743.17|5744.17|5743.67|5744.17|5743.67|5743.67|5743.17|229
1730488700000|2024-11-01 19:18:20|5744.42|5743.92|5744.17|5743.67|5744.67|5744.17|5744.17|5743.67|193
1730488710000|2024-11-01 19:18:30|5744.42|5743.92|5744.67|5744.17|5744.67|5744.17|5744.42|5743.92|113
1730488720000|2024-11-01 19:18:40|5744.79|5744.29|5744.92|5744.42|5744.92|5744.42|5744.67|5744.17|95
1730488730000|2024-11-01 19:18:50|5744.67|5744.17|5744.42|5743.92|5744.92|5744.42|5744.42|5743.92|135
1730488740000|2024-11-01 19:19:00|5744.17|5743.67|5744.42|5743.92|5744.42|5743.92|5743.92|5743.42|218
1730488750000|2024-11-01 19:19:10|5744.29|5743.79|5744.67|5744.17|5744.67|5744.17|5744.17|5743.67|194
1730488760000|2024-11-01 19:19:20|5744.42|5743.92|5744.42|5743.92|5744.67|5744.17|5744.42|5743.92|344
1730488770000|2024-11-01 19:19:30|5744.67|5744.17|5744.42|5743.92|5744.67|5744.17|5744.17|5743.67|255
1730488780000|2024-11-01 19:19:40|5744.67|5744.17|5744.67|5744.17|5744.79|5744.29|5744.42|5743.92|228
1730488790000|2024-11-01 19:19:50|5744.79|5744.29|5745.17|5744.67|5745.42|5744.92|5744.67|5744.17|410
1730488800000|2024-11-01 19:20:00|5745.42|5744.92|5745.42|5744.92|5745.42|5744.92|5745.17|5744.67|255
1730488810000|2024-11-01 19:20:10|5745.67|5745.17|5744.17|5743.67|5745.67|5745.17|5744.17|5743.67|331
1730488820000|2024-11-01 19:20:20|5744.04|5743.54|5744.42|5743.92|5744.42|5743.92|5743.42|5742.92|456
1730488830000|2024-11-01 19:20:30|5744.17|5743.67|5745.42|5744.92|5745.42|5744.92|5744.17|5743.67|354
1730488840000|2024-11-01 19:20:40|5745.54|5745.04|5745.67|5745.17|5745.67|5745.17|5745.42|5744.92|178
1730488850000|2024-11-01 19:20:50|5745.42|5744.92|5745.42|5744.92|5745.67|5745.17|5745.17|5744.67|245
1730488860000|2024-11-01 19:21:00|5745.17|5744.67|5745.17|5744.67|5745.17|5744.67|5744.17|5743.67|339
1730488870000|2024-11-01 19:21:10|5744.92|5744.42|5744.67|5744.17|5745.17|5744.67|5744.67|5744.17|233
1730488880000|2024-11-01 19:21:20|5744.92|5744.42|5744.67|5744.17|5744.92|5744.42|5744.42|5743.92|217
1730488890000|2024-11-01 19:21:30|5744.42|5743.92|5744.67|5744.17|5744.92|5744.42|5744.42|5743.92|75
1730488900000|2024-11-01 19:21:40|5744.79|5744.29|5744.67|5744.17|5744.79|5744.29|5744.67|5744.17|53
1730488910000|2024-11-01 19:21:50|5744.42|5743.92|5744.42|5743.92|5744.67|5744.17|5744.42|5743.92|169
1730488920000|2024-11-01 19:22:00|5744.17|5743.67|5744.42|5743.92|5744.42|5743.92|5743.92|5743.42|318
1730488930000|2024-11-01 19:22:10|5744.54|5744.04|5744.17|5743.67|5744.92|5744.42|5744.17|5743.67|264
1730488940000|2024-11-01 19:22:20|5744.04|5743.54|5743.67|5743.17|5744.04|5743.54|5743.42|5742.92|236
1730488950000|2024-11-01 19:22:30|5743.79|5743.29|5743.67|5743.17|5743.92|5743.42|5743.67|5743.17|85
1730488960000|2024-11-01 19:22:40|5743.92|5743.42|5744.17|5743.67|5744.42|5743.92|5743.67|5743.17|230
1730488970000|2024-11-01 19:22:50|5744.67|5744.17|5744.42|5743.92|5744.67|5744.17|5744.17|5743.67|183
1730488980000|2024-11-01 19:23:00|5744.17|5743.67|5743.42|5742.92|5744.42|5743.92|5743.42|5742.92|257
1730488990000|2024-11-01 19:23:10|5743.54|5743.04|5742.92|5742.42|5743.54|5743.04|5742.92|5742.42|235
1730489000000|2024-11-01 19:23:20|5743.17|5742.67|5743.42|5742.92|5743.67|5743.17|5742.92|5742.42|210
1730489010000|2024-11-01 19:23:30|5743.54|5743.04|5742.92|5742.42|5743.54|5743.04|5742.92|5742.42|113
1730489020000|2024-11-01 19:23:40|5743.17|5742.67|5742.67|5742.17|5743.17|5742.67|5742.67|5742.17|268
1730489030000|2024-11-01 19:23:50|5742.54|5742.04|5742.67|5742.17|5742.92|5742.42|5742.54|5742.04|135
1730489040000|2024-11-01 19:24:00|5742.54|5742.04|5742.67|5742.17|5742.67|5742.17|5741.92|5741.42|635
1730489050000|2024-11-01 19:24:10|5742.42|5741.92|5743.92|5743.42|5743.92|5743.42|5742.42|5741.92|414
1730489060000|2024-11-01 19:24:20|5743.79|5743.29|5742.92|5742.42|5743.79|5743.29|5742.92|5742.42|234
1730489070000|2024-11-01 19:24:30|5743.17|5742.67|5742.42|5741.92|5743.67|5743.17|5742.42|5741.92|250
1730489080000|2024-11-01 19:24:40|5742.29|5741.79|5743.17|5742.67|5743.42|5742.92|5742.29|5741.79|170
1730489090000|2024-11-01 19:24:50|5743.04|5742.54|5742.42|5741.92|5743.04|5742.54|5742.42|5741.92|257
1730489100000|2024-11-01 19:25:00|5742.67|5742.17|5742.17|5741.67|5742.92|5742.42|5742.17|5741.67|162
1730489110000|2024-11-01 19:25:10|5741.92|5741.42|5741.42|5740.92|5742.42|5741.92|5741.42|5740.92|345
1730489120000|2024-11-01 19:25:20|5741.17|5740.67|5741.17|5740.67|5741.42|5740.92|5740.17|5739.67|844
1730489130000|2024-11-01 19:25:30|5741.42|5740.92|5741.17|5740.67|5741.67|5741.17|5741.17|5740.67|309
1730489140000|2024-11-01 19:25:40|5740.92|5740.42|5740.92|5740.42|5741.17|5740.67|5740.67|5740.17|292
1730489150000|2024-11-01 19:25:50|5740.67|5740.17|5740.67|5740.17|5740.92|5740.42|5740.42|5739.92|242
1730489160000|2024-11-01 19:26:00|5740.92|5740.42|5741.17|5740.67|5741.42|5740.92|5740.92|5740.42|311
1730489170000|2024-11-01 19:26:10|5741.29|5740.79|5741.17|5740.67|5741.42|5740.92|5740.92|5740.42|267
1730489180000|2024-11-01 19:26:20|5741.42|5740.92|5741.17|5740.67|5741.42|5740.92|5741.17|5740.67|192
1730489190000|2024-11-01 19:26:30|5740.92|5740.42|5740.92|5740.42|5741.17|5740.67|5740.67|5740.17|283
1730489200000|2024-11-01 19:26:40|5740.79|5740.29|5740.67|5740.17|5741.17|5740.67|5740.67|5740.17|227
1730489210000|2024-11-01 19:26:50|5740.92|5740.42|5741.17|5740.67|5741.17|5740.67|5740.79|5740.29|285
1730489220000|2024-11-01 19:27:00|5741.29|5740.79|5741.92|5741.42|5742.17|5741.67|5741.29|5740.79|296
1730489230000|2024-11-01 19:27:10|5741.67|5741.17|5741.67|5741.17|5741.92|5741.42|5741.42|5740.92|225
1730489240000|2024-11-01 19:27:20|5741.42|5740.92|5740.67|5740.17|5741.42|5740.92|5740.67|5740.17|239
1730489250000|2024-11-01 19:27:30|5740.92|5740.42|5740.42|5739.92|5740.92|5740.42|5740.42|5739.92|212
1730489260000|2024-11-01 19:27:40|5740.29|5739.79|5738.67|5738.17|5740.42|5739.92|5738.42|5737.92|1054
1730489270000|2024-11-01 19:27:50|5738.92|5738.42|5738.92|5738.42|5739.42|5738.92|5738.67|5738.17|410
1730489280000|2024-11-01 19:28:00|5739.17|5738.67|5737.67|5737.17|5739.17|5738.67|5737.67|5737.17|859
1730489290000|2024-11-01 19:28:10|5737.17|5736.67|5737.67|5737.17|5738.17|5737.67|5737.17|5736.67|779
1730489300000|2024-11-01 19:28:20|5737.17|5736.67|5737.17|5736.67|5738.42|5737.92|5736.92|5736.42|668
1730489310000|2024-11-01 19:28:30|5737.42|5736.92|5736.17|5735.67|5737.67|5737.17|5735.42|5734.92|980
1730489320000|2024-11-01 19:28:40|5736.42|5735.92|5736.67|5736.17|5736.92|5736.42|5736.42|5735.92|370
1730489330000|2024-11-01 19:28:50|5736.92|5736.42|5737.17|5736.67|5737.17|5736.67|5736.67|5736.17|396
1730489340000|2024-11-01 19:29:00|5737.04|5736.54|5736.17|5735.67|5737.17|5736.67|5736.17|5735.67|516
1730489350000|2024-11-01 19:29:10|5736.29|5735.79|5735.92|5735.42|5736.92|5736.42|5735.92|5735.42|501
1730489360000|2024-11-01 19:29:20|5735.42|5734.92|5735.42|5734.92|5735.67|5735.17|5734.67|5734.17|1415
1730489370000|2024-11-01 19:29:30|5735.67|5735.17|5736.42|5735.92|5736.42|5735.92|5735.42|5734.92|360
1730489380000|2024-11-01 19:29:40|5736.17|5735.67|5734.92|5734.42|5736.17|5735.67|5734.67|5734.17|635
1730489390000|2024-11-01 19:29:50|5734.67|5734.17|5734.42|5733.92|5734.92|5734.42|5733.92|5733.42|618
1730489400000|2024-11-01 19:30:00|5734.17|5733.67|5733.92|5733.42|5734.92|5734.42|5733.42|5732.92|1418
1730489410000|2024-11-01 19:30:10|5734.04|5733.54|5731.92|5731.42|5734.67|5734.17|5731.92|5731.42|1181
1730489420000|2024-11-01 19:30:20|5732.17|5731.67|5733.92|5733.42|5734.42|5733.92|5731.92|5731.42|894
1730489430000|2024-11-01 19:30:30|5733.67|5733.17|5733.92|5733.42|5734.17|5733.67|5733.54|5733.04|389
1730489440000|2024-11-01 19:30:40|5734.17|5733.67|5733.92|5733.42|5734.42|5733.92|5733.67|5733.17|617
1730489450000|2024-11-01 19:30:50|5734.17|5733.67|5733.92|5733.42|5734.67|5734.17|5733.92|5733.42|331
1730489460000|2024-11-01 19:31:00|5733.67|5733.17|5733.29|5732.79|5733.92|5733.42|5732.42|5731.92|703
1730489470000|2024-11-01 19:31:10|5733.42|5732.92|5734.92|5734.42|5734.92|5734.42|5733.17|5732.67|364
1730489480000|2024-11-01 19:31:20|5734.79|5734.29|5733.92|5733.42|5735.17|5734.67|5733.92|5733.42|399
1730489490000|2024-11-01 19:31:30|5733.67|5733.17|5733.92|5733.42|5734.17|5733.67|5733.42|5732.92|695
1730489500000|2024-11-01 19:31:40|5733.67|5733.17|5733.79|5733.29|5734.17|5733.67|5733.67|5733.17|376
1730489510000|2024-11-01 19:31:50|5733.67|5733.17|5734.17|5733.67|5734.42|5733.92|5733.67|5733.17|314
1730489520000|2024-11-01 19:32:00|5733.92|5733.42|5734.04|5733.54|5734.67|5734.17|5733.92|5733.42|289
1730489530000|2024-11-01 19:32:10|5733.92|5733.42|5733.92|5733.42|5734.42|5733.92|5733.92|5733.42|289
1730489540000|2024-11-01 19:32:20|5734.17|5733.67|5733.42|5732.92|5734.17|5733.67|5732.92|5732.42|430
1730489550000|2024-11-01 19:32:30|5733.17|5732.67|5733.17|5732.67|5733.42|5732.92|5732.67|5732.17|461
1730489560000|2024-11-01 19:32:40|5733.42|5732.92|5734.42|5733.92|5734.42|5733.92|5733.42|5732.92|281
1730489570000|2024-11-01 19:32:50|5734.67|5734.17|5735.42|5734.92|5735.67|5735.17|5734.67|5734.17|404
1730489580000|2024-11-01 19:33:00|5735.67|5735.17|5734.42|5733.92|5735.67|5735.17|5734.42|5733.92|565
1730489590000|2024-11-01 19:33:10|5734.54|5734.04|5733.92|5733.42|5734.92|5734.42|5733.67|5733.17|502
1730489600000|2024-11-01 19:33:20|5734.17|5733.67|5734.42|5733.92|5734.42|5733.92|5733.92|5733.42|353
1730489610000|2024-11-01 19:33:30|5734.29|5733.79|5733.17|5732.67|5734.29|5733.79|5733.04|5732.54|474
1730489620000|2024-11-01 19:33:40|5732.92|5732.42|5732.92|5732.42|5732.92|5732.42|5731.92|5731.42|1129
1730489630000|2024-11-01 19:33:50|5733.04|5732.54|5734.17|5733.67|5734.42|5733.92|5732.92|5732.42|742
1730489640000|2024-11-01 19:34:00|5733.92|5733.42|5733.92|5733.42|5734.17|5733.67|5733.17|5732.67|405
1730489650000|2024-11-01 19:34:10|5734.17|5733.67|5734.17|5733.67|5734.17|5733.67|5733.92|5733.42|141
1730489660000|2024-11-01 19:34:20|5734.29|5733.79|5734.67|5734.17|5735.04|5734.54|5734.29|5733.79|326
1730489670000|2024-11-01 19:34:30|5734.42|5733.92|5734.79|5734.29|5734.79|5734.29|5733.92|5733.42|404
1730489680000|2024-11-01 19:34:40|5734.92|5734.42|5734.92|5734.42|5735.17|5734.67|5734.67|5734.17|362
1730489690000|2024-11-01 19:34:50|5734.67|5734.17|5733.92|5733.42|5734.67|5734.17|5733.67|5733.17|545
1730489700000|2024-11-01 19:35:00|5734.17|5733.67|5734.17|5733.67|5734.17|5733.67|5732.92|5732.42|732
1730489710000|2024-11-01 19:35:10|5734.04|5733.54|5734.42|5733.92|5734.42|5733.92|5733.67|5733.17|341
1730489720000|2024-11-01 19:35:20|5734.67|5734.17|5733.67|5733.17|5734.79|5734.29|5733.42|5732.92|545
1730489730000|2024-11-01 19:35:30|5733.17|5732.67|5732.92|5732.42|5733.42|5732.92|5732.42|5731.92|587
1730489740000|2024-11-01 19:35:40|5733.42|5732.92|5733.17|5732.67|5733.42|5732.92|5732.67|5732.17|370
1730489750000|2024-11-01 19:35:50|5733.04|5732.54|5732.92|5732.42|5733.04|5732.54|5732.67|5732.17|333
1730489760000|2024-11-01 19:36:00|5733.17|5732.67|5732.42|5731.92|5733.17|5732.67|5732.17|5731.67|647
1730489770000|2024-11-01 19:36:10|5732.67|5732.17|5731.92|5731.42|5732.92|5732.42|5731.92|5731.42|598
1730489780000|2024-11-01 19:36:20|5731.67|5731.17|5731.67|5731.17|5731.92|5731.42|5731.17|5730.67|1156
1730489790000|2024-11-01 19:36:30|5731.54|5731.04|5733.42|5732.92|5733.42|5732.92|5731.54|5731.04|796
1730489800000|2024-11-01 19:36:40|5733.92|5733.42|5733.17|5732.67|5733.92|5733.42|5732.92|5732.42|566
1730489810000|2024-11-01 19:36:50|5732.92|5732.42|5732.67|5732.17|5732.92|5732.42|5732.42|5731.92|285
1730489820000|2024-11-01 19:37:00|5732.42|5731.92|5733.42|5732.92|5733.42|5732.92|5732.42|5731.92|385
1730489830000|2024-11-01 19:37:10|5733.17|5732.67|5732.17|5731.67|5733.17|5732.67|5731.92|5731.42|470
1730489840000|2024-11-01 19:37:20|5731.92|5731.42|5731.92|5731.42|5732.42|5731.92|5731.92|5731.42|466
1730489850000|2024-11-01 19:37:30|5731.79|5731.29|5732.17|5731.67|5732.17|5731.67|5731.42|5730.92|436
1730489860000|2024-11-01 19:37:40|5732.42|5731.92|5732.17|5731.67|5732.42|5731.92|5732.17|5731.67|230
1730489870000|2024-11-01 19:37:50|5732.67|5732.17|5732.17|5731.67|5732.67|5732.17|5732.17|5731.67|165
1730489880000|2024-11-01 19:38:00|5732.42|5731.92|5732.42|5731.92|5733.42|5732.92|5732.42|5731.92|470
1730489890000|2024-11-01 19:38:10|5732.17|5731.67|5732.42|5731.92|5732.54|5732.04|5731.92|5731.42|295
1730489900000|2024-11-01 19:38:20|5732.54|5732.04|5731.92|5731.42|5732.67|5732.17|5731.67|5731.17|358
1730489910000|2024-11-01 19:38:30|5731.67|5731.17|5730.42|5729.92|5731.67|5731.17|5730.42|5729.92|605
1730489920000|2024-11-01 19:38:40|5730.67|5730.17|5730.67|5730.17|5730.92|5730.42|5730.42|5729.92|574
1730489930000|2024-11-01 19:38:50|5730.79|5730.29|5730.42|5729.92|5730.92|5730.42|5730.42|5729.92|369
1730489940000|2024-11-01 19:39:00|5730.67|5730.17|5730.92|5730.42|5731.17|5730.67|5730.67|5730.17|309
1730489950000|2024-11-01 19:39:10|5730.67|5730.17|5731.92|5731.42|5731.92|5731.42|5730.67|5730.17|329
1730489960000|2024-11-01 19:39:20|5732.17|5731.67|5732.42|5731.92|5732.67|5732.17|5731.92|5731.42|474
1730489970000|2024-11-01 19:39:30|5732.54|5732.04|5733.67|5733.17|5733.67|5733.17|5732.54|5732.04|204
1730489980000|2024-11-01 19:39:40|5733.79|5733.29|5733.42|5732.92|5733.79|5733.29|5733.17|5732.67|518
1730489990000|2024-11-01 19:39:50|5733.67|5733.17|5733.17|5732.67|5733.67|5733.17|5733.17|5732.67|201
1730490000000|2024-11-01 19:40:00|5732.92|5732.42|5732.17|5731.67|5732.92|5732.42|5731.92|5731.42|456
1730490010000|2024-11-01 19:40:10|5732.42|5731.92|5732.67|5732.17|5732.67|5732.17|5732.17|5731.67|192
1730490020000|2024-11-01 19:40:20|5732.54|5732.04|5732.92|5732.42|5732.92|5732.42|5732.42|5731.92|269
1730490030000|2024-11-01 19:40:30|5733.04|5732.54|5732.67|5732.17|5733.17|5732.67|5732.67|5732.17|241
1730490040000|2024-11-01 19:40:40|5732.92|5732.42|5733.17|5732.67|5733.17|5732.67|5732.79|5732.29|357
1730490050000|2024-11-01 19:40:50|5733.04|5732.54|5733.92|5733.42|5733.92|5733.42|5732.92|5732.42|870
1730490060000|2024-11-01 19:41:00|5733.67|5733.17|5735.17|5734.67|5735.17|5734.67|5733.42|5732.92|746
1730490070000|2024-11-01 19:41:10|5734.92|5734.42|5735.92|5735.42|5735.92|5735.42|5734.92|5734.42|943
1730490080000|2024-11-01 19:41:20|5736.17|5735.67|5736.42|5735.92|5736.42|5735.92|5735.67|5735.17|910
1730490090000|2024-11-01 19:41:30|5736.67|5736.17|5736.42|5735.92|5736.92|5736.42|5735.92|5735.42|435
1730490100000|2024-11-01 19:41:40|5736.29|5735.79|5735.29|5734.79|5736.29|5735.79|5735.17|5734.67|453
1730490110000|2024-11-01 19:41:50|5735.17|5734.67|5734.92|5734.42|5735.17|5734.67|5734.92|5734.42|239
1730490120000|2024-11-01 19:42:00|5734.79|5734.29|5735.42|5734.92|5735.42|5734.92|5734.67|5734.17|286
1730490130000|2024-11-01 19:42:10|5735.67|5735.17|5735.42|5734.92|5735.92|5735.42|5735.42|5734.92|309
1730490140000|2024-11-01 19:42:20|5735.17|5734.67|5736.42|5735.92|5736.42|5735.92|5735.17|5734.67|236
1730490150000|2024-11-01 19:42:30|5736.67|5736.17|5737.42|5736.92|5737.42|5736.92|5736.67|5736.17|415
1730490160000|2024-11-01 19:42:40|5737.67|5737.17|5738.42|5737.92|5738.42|5737.92|5737.42|5736.92|484
1730490170000|2024-11-01 19:42:50|5738.67|5738.17|5738.42|5737.92|5739.17|5738.67|5738.42|5737.92|612
1730490180000|2024-11-01 19:43:00|5738.67|5738.17|5737.92|5737.42|5738.67|5738.17|5737.67|5737.17|541
1730490190000|2024-11-01 19:43:10|5737.79|5737.29|5738.17|5737.67|5738.67|5738.17|5737.67|5737.17|362
1730490200000|2024-11-01 19:43:20|5737.92|5737.42|5737.42|5736.92|5737.92|5737.42|5736.92|5736.42|457
1730490210000|2024-11-01 19:43:30|5737.54|5737.04|5737.67|5737.17|5738.42|5737.92|5737.54|5737.04|366
1730490220000|2024-11-01 19:43:40|5737.42|5736.92|5736.92|5736.42|5737.67|5737.17|5736.92|5736.42|412
1730490230000|2024-11-01 19:43:50|5737.17|5736.67|5737.42|5736.92|5737.42|5736.92|5737.17|5736.67|268
1730490240000|2024-11-01 19:44:00|5737.29|5736.79|5736.17|5735.67|5737.42|5736.92|5736.17|5735.67|364
1730490250000|2024-11-01 19:44:10|5735.92|5735.42|5735.92|5735.42|5736.67|5736.17|5735.67|5735.17|515
1730490260000|2024-11-01 19:44:20|5736.17|5735.67|5736.54|5736.04|5736.92|5736.42|5735.92|5735.42|269
1730490270000|2024-11-01 19:44:30|5736.42|5735.92|5735.17|5734.67|5736.42|5735.92|5735.17|5734.67|290
1730490280000|2024-11-01 19:44:40|5735.42|5734.92|5734.67|5734.17|5735.42|5734.92|5734.67|5734.17|405
1730490290000|2024-11-01 19:44:50|5734.42|5733.92|5733.42|5732.92|5734.54|5734.04|5733.42|5732.92|688
1730490300000|2024-11-01 19:45:00|5732.92|5732.42|5733.92|5733.42|5734.17|5733.67|5732.92|5732.42|821
1730490310000|2024-11-01 19:45:10|5734.04|5733.54|5732.92|5732.42|5734.17|5733.67|5732.67|5732.17|779
1730490320000|2024-11-01 19:45:20|5732.79|5732.29|5732.42|5731.92|5733.42|5732.92|5732.42|5731.92|526
1730490330000|2024-11-01 19:45:30|5732.67|5732.17|5732.67|5732.17|5732.67|5732.17|5732.42|5731.92|212
1730490340000|2024-11-01 19:45:40|5732.92|5732.42|5732.67|5732.17|5732.92|5732.42|5732.17|5731.67|457
1730490350000|2024-11-01 19:45:50|5732.92|5732.42|5732.67|5732.17|5732.92|5732.42|5732.54|5732.04|249
1730490360000|2024-11-01 19:46:00|5732.79|5732.29|5733.17|5732.67|5733.67|5733.17|5732.67|5732.17|496
1730490370000|2024-11-01 19:46:10|5733.42|5732.92|5733.42|5732.92|5734.17|5733.67|5732.92|5732.42|414
1730490380000|2024-11-01 19:46:20|5733.67|5733.17|5733.92|5733.42|5734.17|5733.67|5733.67|5733.17|314
1730490390000|2024-11-01 19:46:30|5733.79|5733.29|5733.17|5732.67|5733.79|5733.29|5733.17|5732.67|412
1730490400000|2024-11-01 19:46:40|5733.29|5732.79|5733.92|5733.42|5734.17|5733.67|5733.29|5732.79|457
1730490410000|2024-11-01 19:46:50|5733.67|5733.17|5734.67|5734.17|5734.67|5734.17|5733.67|5733.17|391
1730490420000|2024-11-01 19:47:00|5734.42|5733.92|5734.67|5734.17|5735.17|5734.67|5734.42|5733.92|446
1730490430000|2024-11-01 19:47:10|5734.54|5734.04|5733.17|5732.67|5734.67|5734.17|5733.17|5732.67|577
1730490440000|2024-11-01 19:47:20|5732.92|5732.42|5732.67|5732.17|5733.17|5732.67|5732.67|5732.17|569
1730490450000|2024-11-01 19:47:30|5732.92|5732.42|5732.92|5732.42|5733.42|5732.92|5732.67|5732.17|707
1730490460000|2024-11-01 19:47:40|5733.17|5732.67|5733.42|5732.92|5733.42|5732.92|5732.67|5732.17|573
1730490470000|2024-11-01 19:47:50|5733.67|5733.17|5732.92|5732.42|5733.67|5733.17|5732.92|5732.42|547
1730490480000|2024-11-01 19:48:00|5732.67|5732.17|5732.92|5732.42|5733.17|5732.67|5732.42|5731.92|552
1730490490000|2024-11-01 19:48:10|5733.17|5732.67|5732.67|5732.17|5733.42|5732.92|5732.67|5732.17|463
1730490500000|2024-11-01 19:48:20|5732.42|5731.92|5731.67|5731.17|5732.67|5732.17|5731.67|5731.17|1020
1730490510000|2024-11-01 19:48:30|5731.92|5731.42|5730.92|5730.42|5731.92|5731.42|5729.67|5729.17|1184
1730490520000|2024-11-01 19:48:40|5730.67|5730.17|5730.67|5730.17|5731.42|5730.92|5730.67|5730.17|585
1730490530000|2024-11-01 19:48:50|5730.42|5729.92|5731.17|5730.67|5731.67|5731.17|5730.42|5729.92|442
1730490540000|2024-11-01 19:49:00|5731.29|5730.79|5731.42|5730.92|5731.67|5731.17|5731.17|5730.67|312
1730490550000|2024-11-01 19:49:10|5730.92|5730.42|5731.17|5730.67|5731.67|5731.17|5730.67|5730.17|745
1730490560000|2024-11-01 19:49:20|5731.29|5730.79|5731.42|5730.92|5731.42|5730.92|5730.92|5730.42|211
1730490570000|2024-11-01 19:49:30|5731.29|5730.79|5730.67|5730.17|5731.42|5730.92|5730.67|5730.17|320
1730490580000|2024-11-01 19:49:40|5730.42|5729.92|5730.67|5730.17|5730.79|5730.29|5730.42|5729.92|445
1730490590000|2024-11-01 19:49:50|5730.42|5729.92|5730.42|5729.92|5730.92|5730.42|5730.42|5729.92|299
1730490600000|2024-11-01 19:50:00|5730.67|5730.17|5727.67|5727.17|5730.67|5730.17|5726.17|5725.67|3261
1730490610000|2024-11-01 19:50:10|5727.42|5726.92|5726.42|5725.92|5727.42|5726.92|5726.17|5725.67|1740
1730490620000|2024-11-01 19:50:20|5726.17|5725.67|5724.42|5723.92|5726.17|5725.67|5724.42|5723.92|2618
1730490630000|2024-11-01 19:50:30|5724.17|5723.67|5723.67|5723.17|5724.67|5724.17|5723.42|5722.92|1841
1730490640000|2024-11-01 19:50:40|5724.17|5723.67|5724.92|5724.42|5725.42|5724.92|5723.92|5723.42|1045
1730490650000|2024-11-01 19:50:50|5724.67|5724.17|5724.17|5723.67|5724.92|5724.42|5724.17|5723.67|801
1730490660000|2024-11-01 19:51:00|5723.42|5722.92|5725.42|5724.92|5725.42|5724.92|5723.42|5722.92|1387
1730490670000|2024-11-01 19:51:10|5725.67|5725.17|5725.17|5724.67|5725.92|5725.42|5725.17|5724.67|878
1730490680000|2024-11-01 19:51:20|5724.42|5723.92|5723.92|5723.42|5724.67|5724.17|5723.67|5723.17|975
1730490690000|2024-11-01 19:51:30|5723.79|5723.29|5724.17|5723.67|5724.17|5723.67|5723.42|5722.92|717
1730490700000|2024-11-01 19:51:40|5724.29|5723.79|5724.17|5723.67|5724.29|5723.79|5723.17|5722.67|908
1730490710000|2024-11-01 19:51:50|5724.42|5723.92|5723.42|5722.92|5724.42|5723.92|5723.17|5722.67|818
1730490720000|2024-11-01 19:52:00|5723.67|5723.17|5724.67|5724.17|5725.17|5724.67|5723.67|5723.17|1094
1730490730000|2024-11-01 19:52:10|5724.92|5724.42|5726.17|5725.67|5726.17|5725.67|5724.67|5724.17|708
1730490740000|2024-11-01 19:52:20|5725.92|5725.42|5726.42|5725.92|5726.67|5726.17|5725.92|5725.42|756
1730490750000|2024-11-01 19:52:30|5726.17|5725.67|5726.67|5726.17|5727.17|5726.67|5725.92|5725.42|790
1730490760000|2024-11-01 19:52:40|5726.17|5725.67|5725.17|5724.67|5726.17|5725.67|5725.17|5724.67|627
1730490770000|2024-11-01 19:52:50|5725.42|5724.92|5724.92|5724.42|5725.42|5724.92|5724.67|5724.17|736
1730490780000|2024-11-01 19:53:00|5725.42|5724.92|5724.17|5723.67|5725.42|5724.92|5724.17|5723.67|671
1730490790000|2024-11-01 19:53:10|5723.92|5723.42|5723.92|5723.42|5724.17|5723.67|5723.17|5722.67|1101
1730490800000|2024-11-01 19:53:20|5723.67|5723.17|5723.42|5722.92|5724.17|5723.67|5723.42|5722.92|784
1730490810000|2024-11-01 19:53:30|5723.67|5723.17|5723.67|5723.17|5723.67|5723.17|5723.42|5722.92|668
1730490820000|2024-11-01 19:53:40|5723.42|5722.92|5724.17|5723.67|5724.17|5723.67|5723.42|5722.92|406
1730490830000|2024-11-01 19:53:50|5723.92|5723.42|5723.92|5723.42|5724.17|5723.67|5723.42|5722.92|598
1730490840000|2024-11-01 19:54:00|5723.67|5723.17|5723.67|5723.17|5723.92|5723.42|5723.17|5722.67|871
1730490850000|2024-11-01 19:54:10|5723.42|5722.92|5723.67|5723.17|5723.92|5723.42|5722.92|5722.42|486
1730490860000|2024-11-01 19:54:20|5723.42|5722.92|5723.17|5722.67|5723.92|5723.42|5722.92|5722.42|462
1730490870000|2024-11-01 19:54:30|5722.92|5722.42|5724.42|5723.92|5724.42|5723.92|5722.79|5722.29|1086
1730490880000|2024-11-01 19:54:40|5726.17|5725.67|5728.42|5727.92|5728.67|5728.17|5726.17|5725.67|3249
1730490890000|2024-11-01 19:54:50|5728.67|5728.17|5729.92|5729.42|5730.42|5729.92|5728.67|5728.17|2465
1730490900000|2024-11-01 19:55:00|5729.17|5728.67|5729.92|5729.42|5731.17|5730.67|5729.17|5728.67|2332
1730490910000|2024-11-01 19:55:10|5730.17|5729.67|5730.67|5730.17|5730.67|5730.17|5729.67|5729.17|913
1730490920000|2024-11-01 19:55:20|5731.17|5730.67|5730.92|5730.42|5731.92|5731.42|5730.67|5730.17|1195
1730490930000|2024-11-01 19:55:30|5731.04|5730.54|5731.67|5731.17|5731.67|5731.17|5729.42|5728.92|1454
1730490940000|2024-11-01 19:55:40|5731.54|5731.04|5729.42|5728.92|5731.67|5731.17|5729.42|5728.92|1114
1730490950000|2024-11-01 19:55:50|5729.17|5728.67|5729.17|5728.67|5730.17|5729.67|5729.17|5728.67|1079
1730490960000|2024-11-01 19:56:00|5729.42|5728.92|5729.17|5728.67|5729.67|5729.17|5728.92|5728.42|1121
1730490970000|2024-11-01 19:56:10|5728.92|5728.42|5728.42|5727.92|5729.17|5728.67|5728.17|5727.67|1037
1730490980000|2024-11-01 19:56:20|5728.17|5727.67|5727.92|5727.42|5728.42|5727.92|5727.67|5727.17|1092
1730490990000|2024-11-01 19:56:30|5727.67|5727.17|5728.17|5727.67|5728.67|5728.17|5727.67|5727.17|1145
1730491000000|2024-11-01 19:56:40|5727.92|5727.42|5727.17|5726.67|5727.92|5727.42|5727.17|5726.67|800
1730491010000|2024-11-01 19:56:50|5726.92|5726.42|5726.17|5725.67|5726.92|5726.42|5726.17|5725.67|1278
1730491020000|2024-11-01 19:57:00|5725.92|5725.42|5725.42|5724.92|5726.42|5725.92|5725.42|5724.92|1495
1730491030000|2024-11-01 19:57:10|5725.67|5725.17|5726.17|5725.67|5726.67|5726.17|5724.92|5724.42|1811
1730491040000|2024-11-01 19:57:20|5726.42|5725.92|5726.17|5725.67|5726.67|5726.17|5725.67|5725.17|1277
1730491050000|2024-11-01 19:57:30|5725.92|5725.42|5726.17|5725.67|5726.17|5725.67|5725.42|5724.92|1099
1730491060000|2024-11-01 19:57:40|5725.92|5725.42|5726.17|5725.67|5726.67|5726.17|5725.54|5725.04|1200
1730491070000|2024-11-01 19:57:50|5726.04|5725.54|5726.17|5725.67|5726.42|5725.92|5725.92|5725.42|1053
1730491080000|2024-11-01 19:58:00|5725.67|5725.17|5726.17|5725.67|5726.17|5725.67|5725.42|5724.92|1588
1730491090000|2024-11-01 19:58:10|5726.42|5725.92|5726.17|5725.67|5726.42|5725.92|5725.67|5725.17|1990
1730491100000|2024-11-01 19:58:20|5726.42|5725.92|5725.67|5725.17|5726.42|5725.92|5725.67|5725.17|1523
1730491110000|2024-11-01 19:58:30|5725.92|5725.42|5726.17|5725.67|5726.17|5725.67|5725.42|5724.92|1501
1730491120000|2024-11-01 19:58:40|5726.42|5725.92|5725.67|5725.17|5726.42|5725.92|5725.67|5725.17|1794
1730491130000|2024-11-01 19:58:50|5725.42|5724.92|5725.17|5724.67|5725.92|5725.42|5724.92|5724.42|2195
1730491140000|2024-11-01 19:59:00|5725.67|5725.17|5727.17|5726.67|5727.17|5726.67|5725.67|5725.17|2928
1730491150000|2024-11-01 19:59:10|5726.92|5726.42|5728.17|5727.67|5728.17|5727.67|5726.92|5726.42|2651
1730491160000|2024-11-01 19:59:20|5727.92|5727.42|5728.67|5728.17|5729.42|5728.92|5727.92|5727.42|3631
1730491170000|2024-11-01 19:59:30|5729.17|5728.67|5728.42|5727.92|5730.67|5730.17|5728.42|5727.92|6781
1730491180000|2024-11-01 19:59:40|5728.17|5727.67|5728.92|5728.42|5729.42|5728.92|5727.42|5726.92|5864
1730491190000|2024-11-01 19:59:50|5729.17|5728.67|5726.92|5726.42|5730.67|5730.17|5726.92|5726.42|19539
1730491200000|2024-11-01 20:00:00|5726.74|5726.04|5729.49|5728.79|5730.99|5730.29|5726.49|5725.79|15449
1730491210000|2024-11-01 20:00:10|5729.74|5729.04|5730.74|5730.04|5731.24|5730.54|5729.49|5728.79|2033
1730491220000|2024-11-01 20:00:20|5730.99|5730.29|5731.24|5730.54|5731.24|5730.54|5730.24|5729.54|1821
1730491230000|2024-11-01 20:00:30|5730.99|5730.29|5730.99|5730.29|5731.24|5730.54|5730.49|5729.79|1120
1730491240000|2024-11-01 20:00:40|5731.24|5730.54|5731.99|5731.29|5732.24|5731.54|5731.24|5730.54|1263
1730491250000|2024-11-01 20:00:50|5731.74|5731.04|5730.49|5729.79|5731.74|5731.04|5730.49|5729.79|957
1730491260000|2024-11-01 20:01:00|5730.74|5730.04|5730.74|5730.04|5730.74|5730.04|5730.49|5729.79|604
1730491270000|2024-11-01 20:01:10|5730.61|5729.91|5730.49|5729.79|5730.99|5730.29|5730.49|5729.79|667
1730491280000|2024-11-01 20:01:20|5730.61|5729.91|5730.74|5730.04|5730.74|5730.04|5730.49|5729.79|316
1730491290000|2024-11-01 20:01:30|5730.49|5729.79|5731.24|5730.54|5731.24|5730.54|5730.49|5729.79|479
1730491300000|2024-11-01 20:01:40|5731.11|5730.41|5731.24|5730.54|5731.24|5730.54|5731.11|5730.41|471
1730491310000|2024-11-01 20:01:50|5730.99|5730.29|5730.99|5730.29|5731.24|5730.54|5730.86|5730.16|259
1730491320000|2024-11-01 20:02:00|5730.74|5730.04|5730.74|5730.04|5730.74|5730.04|5730.49|5729.79|258
1730491330000|2024-11-01 20:02:10|5730.61|5729.91|5729.49|5728.79|5730.61|5729.91|5729.49|5728.79|649
1730491340000|2024-11-01 20:02:20|5729.74|5729.04|5729.49|5728.79|5729.74|5729.04|5729.49|5728.79|414
1730491350000|2024-11-01 20:02:30|5729.36|5728.66|5729.24|5728.54|5729.49|5728.79|5729.11|5728.41|468
1730491360000|2024-11-01 20:02:40|5729.11|5728.41|5728.99|5728.29|5729.11|5728.41|5728.99|5728.29|46
1730491370000|2024-11-01 20:02:50|||||||||107
1730491380000|2024-11-01 20:03:00|5728.74|5728.04|5728.74|5728.04|5728.74|5728.04|5728.49|5727.79|152
1730491390000|2024-11-01 20:03:10|5728.99|5728.29|5729.74|5729.04|5729.74|5729.04|5728.99|5728.29|294
1730491400000|2024-11-01 20:03:20|||||||||49
1730491410000|2024-11-01 20:03:30|5729.86|5729.16|5729.49|5728.79|5729.86|5729.16|5729.49|5728.79|277
1730491420000|2024-11-01 20:03:40|5729.36|5728.66|5729.74|5729.04|5729.74|5729.04|5729.36|5728.66|501
1730491430000|2024-11-01 20:03:50|5729.61|5728.91|5729.74|5729.04|5729.74|5729.04|5729.61|5728.91|87
1730491440000|2024-11-01 20:04:00|5729.99|5729.29|5729.74|5729.04|5729.99|5729.29|5729.74|5729.04|148
1730491450000|2024-11-01 20:04:10|5729.61|5728.91|5728.99|5728.29|5729.61|5728.91|5728.99|5728.29|307
1730491460000|2024-11-01 20:04:20|5729.24|5728.54|5728.99|5728.29|5729.24|5728.54|5728.99|5728.29|223
1730491470000|2024-11-01 20:04:30|5729.24|5728.54|5729.24|5728.54|5729.49|5728.79|5729.24|5728.54|173
1730491480000|2024-11-01 20:04:40|5729.11|5728.41|5729.49|5728.79|5729.49|5728.79|5728.99|5728.29|263
1730491490000|2024-11-01 20:04:50|5729.74|5729.04|5729.24|5728.54|5729.74|5729.04|5729.24|5728.54|232
1730491500000|2024-11-01 20:05:00|5729.36|5728.66|5729.99|5729.29|5729.99|5729.29|5729.24|5728.54|389
1730491510000|2024-11-01 20:05:10|5730.11|5729.41|5730.99|5730.29|5730.99|5730.29|5729.99|5729.29|538
1730491520000|2024-11-01 20:05:20|5731.24|5730.54|5731.49|5730.79|5731.61|5730.91|5731.24|5730.54|307
1730491530000|2024-11-01 20:05:30|5731.24|5730.54|5730.74|5730.04|5731.24|5730.54|5730.74|5730.04|252
1730491540000|2024-11-01 20:05:40|5730.61|5729.91|5730.74|5730.04|5730.74|5730.04|5730.49|5729.79|151
1730491550000|2024-11-01 20:05:50|5730.99|5730.29|5730.99|5730.29|5731.11|5730.41|5730.99|5730.29|163
1730491560000|2024-11-01 20:06:00|5730.74|5730.04|5730.74|5730.04|5730.99|5730.29|5730.74|5730.04|152
1730491570000|2024-11-01 20:06:10|5730.99|5730.29|5730.99|5730.29|5730.99|5730.29|5730.99|5730.29|68
1730491580000|2024-11-01 20:06:20|5730.74|5730.04|5730.74|5730.04|5730.74|5730.04|5730.49|5729.79|220
1730491590000|2024-11-01 20:06:30|5730.49|5729.79|5730.49|5729.79|5730.74|5730.04|5730.49|5729.79|117
1730491600000|2024-11-01 20:06:40|||||||||19
1730491610000|2024-11-01 20:06:50|5730.36|5729.66|5730.49|5729.79|5730.74|5730.04|5730.24|5729.54|279
1730491620000|2024-11-01 20:07:00|5730.61|5729.91|5730.49|5729.79|5730.61|5729.91|5730.24|5729.54|268
1730491630000|2024-11-01 20:07:10|||||||||95
1730491640000|2024-11-01 20:07:20|5730.61|5729.91|5730.49|5729.79|5730.61|5729.91|5730.24|5729.54|270
1730491650000|2024-11-01 20:07:30|5730.36|5729.66|5731.24|5730.54|5731.24|5730.54|5730.36|5729.66|325
1730491660000|2024-11-01 20:07:40|5731.49|5730.79|5731.49|5730.79|5731.49|5730.79|5731.24|5730.54|141
1730491670000|2024-11-01 20:07:50|5731.24|5730.54|5731.11|5730.41|5731.24|5730.54|5730.99|5730.29|241
1730491680000|2024-11-01 20:08:00|5730.99|5730.29|5730.99|5730.29|5731.24|5730.54|5730.99|5730.29|119
1730491690000|2024-11-01 20:08:10|5730.49|5729.79|5730.49|5729.79|5730.49|5729.79|5730.49|5729.79|148
1730491700000|2024-11-01 20:08:20|5730.24|5729.54|5729.99|5729.29|5730.24|5729.54|5729.99|5729.29|238
1730491710000|2024-11-01 20:08:30|5730.24|5729.54|5730.49|5729.79|5730.49|5729.79|5730.24|5729.54|226
1730491720000|2024-11-01 20:08:40|||||||||57
1730491730000|2024-11-01 20:08:50|||||||||72
1730491740000|2024-11-01 20:09:00|5730.74|5730.04|5730.49|5729.79|5730.74|5730.04|5730.49|5729.79|93
1730491750000|2024-11-01 20:09:10|||||||||27
1730491760000|2024-11-01 20:09:20|5730.74|5730.04|5730.99|5730.29|5730.99|5730.29|5730.74|5730.04|49
1730491770000|2024-11-01 20:09:30|5731.11|5730.41|5730.99|5730.29|5731.49|5730.79|5730.99|5730.29|222
1730491780000|2024-11-01 20:09:40|5731.11|5730.41|5730.99|5730.29|5731.24|5730.54|5730.99|5730.29|86
1730491790000|2024-11-01 20:09:50|5731.24|5730.54|5731.49|5730.79|5731.49|5730.79|5730.99|5730.29|140
1730491800000|2024-11-01 20:10:00|5731.24|5730.54|5731.49|5730.79|5731.49|5730.79|5731.24|5730.54|198
1730491810000|2024-11-01 20:10:10|5731.74|5731.04|5732.24|5731.54|5732.24|5731.54|5731.74|5731.04|371
1730491820000|2024-11-01 20:10:20|5732.11|5731.41|5732.74|5732.04|5732.74|5732.04|5731.74|5731.04|321
1730491830000|2024-11-01 20:10:30|5732.61|5731.91|5732.99|5732.29|5732.99|5732.29|5732.61|5731.91|305
1730491840000|2024-11-01 20:10:40|5732.86|5732.16|5732.99|5732.29|5733.24|5732.54|5732.86|5732.16|193
1730491850000|2024-11-01 20:10:50|5732.74|5732.04|5732.74|5732.04|5732.99|5732.29|5732.74|5732.04|160
1730491860000|2024-11-01 20:11:00|5732.61|5731.91|5732.74|5732.04|5732.74|5732.04|5732.49|5731.79|176
1730491870000|2024-11-01 20:11:10|5732.99|5732.29|5733.49|5732.79|5733.49|5732.79|5732.74|5732.04|331
1730491880000|2024-11-01 20:11:20|5733.24|5732.54|5733.24|5732.54|5733.49|5732.79|5733.24|5732.54|304
1730491890000|2024-11-01 20:11:30|||||||||10
1730491900000|2024-11-01 20:11:40|5733.49|5732.79|5733.24|5732.54|5733.49|5732.79|5733.24|5732.54|187
1730491910000|2024-11-01 20:11:50|5733.36|5732.66|5733.24|5732.54|5733.36|5732.66|5733.24|5732.54|59
1730491920000|2024-11-01 20:12:00|5733.49|5732.79|5733.49|5732.79|5733.49|5732.79|5733.49|5732.79|243
1730491930000|2024-11-01 20:12:10|||||||||2
1730491940000|2024-11-01 20:12:20|||||||||19
1730491950000|2024-11-01 20:12:30|5733.74|5733.04|5733.74|5733.04|5733.74|5733.04|5733.61|5732.91|125
1730491960000|2024-11-01 20:12:40|5733.86|5733.16|5734.11|5733.41|5734.11|5733.41|5733.74|5733.04|108
1730491970000|2024-11-01 20:12:50|5734.24|5733.54|5734.24|5733.54|5734.24|5733.54|5734.11|5733.41|164
1730491980000|2024-11-01 20:13:00|5734.99|5734.29|5734.99|5734.29|5734.99|5734.29|5734.74|5734.04|547
1730491990000|2024-11-01 20:13:10|5735.11|5734.41|5734.74|5734.04|5735.11|5734.41|5734.49|5733.79|238
1730492000000|2024-11-01 20:13:20|5734.86|5734.16|5735.24|5734.54|5735.24|5734.54|5734.86|5734.16|181
1730492010000|2024-11-01 20:13:30|5735.11|5734.41|5734.74|5734.04|5735.24|5734.54|5734.74|5734.04|140
1730492020000|2024-11-01 20:13:40|5734.61|5733.91|5734.74|5734.04|5734.74|5734.04|5734.61|5733.91|112
1730492030000|2024-11-01 20:13:50|5734.99|5734.29|5734.49|5733.79|5734.99|5734.29|5734.49|5733.79|164
1730492040000|2024-11-01 20:14:00|5734.74|5734.04|5734.74|5734.04|5734.74|5734.04|5734.74|5734.04|200
1730492050000|2024-11-01 20:14:10|5734.61|5733.91|5734.49|5733.79|5734.61|5733.91|5734.49|5733.79|54
1730492060000|2024-11-01 20:14:20|||||||||44
1730492070000|2024-11-01 20:14:30|5733.99|5733.29|5733.74|5733.04|5733.99|5733.29|5733.74|5733.04|215
1730492080000|2024-11-01 20:14:40|5733.49|5732.79|5733.49|5732.79|5733.49|5732.79|5733.49|5732.79|59
1730492090000|2024-11-01 20:14:50|5733.24|5732.54|5733.24|5732.54|5733.24|5732.54|5732.99|5732.29|265
1730492100000|2024-11-01 20:15:00|5733.49|5732.79|5732.99|5732.29|5733.49|5732.79|5732.86|5732.16|225
1730492110000|2024-11-01 20:15:10|5733.24|5732.54|5732.99|5732.29|5733.24|5732.54|5732.74|5732.04|149
1730492120000|2024-11-01 20:15:20|5733.11|5732.41|5732.99|5732.29|5733.11|5732.41|5732.99|5732.29|110
1730492130000|2024-11-01 20:15:30|5732.74|5732.04|5732.99|5732.29|5732.99|5732.29|5732.74|5732.04|54
1730492140000|2024-11-01 20:15:40|5732.86|5732.16|5732.99|5732.29|5732.99|5732.29|5732.86|5732.16|4
1730492150000|2024-11-01 20:15:50|||||||||27
1730492160000|2024-11-01 20:16:00|5733.11|5732.41|5733.24|5732.54|5733.49|5732.79|5733.11|5732.41|91
1730492170000|2024-11-01 20:16:10|5732.99|5732.29|5732.99|5732.29|5732.99|5732.29|5732.99|5732.29|35
1730492180000|2024-11-01 20:16:20|5732.74|5732.04|5732.74|5732.04|5732.74|5732.04|5732.74|5732.04|47
1730492190000|2024-11-01 20:16:30|5732.24|5731.54|5731.49|5730.79|5732.24|5731.54|5731.49|5730.79|339
1730492200000|2024-11-01 20:16:40|5731.36|5730.66|5730.99|5730.29|5731.36|5730.66|5730.99|5730.29|106
1730492210000|2024-11-01 20:16:50|5730.74|5730.04|5730.99|5730.29|5730.99|5730.29|5730.74|5730.04|87
1730492220000|2024-11-01 20:17:00|5730.74|5730.04|5731.49|5730.79|5731.49|5730.79|5730.74|5730.04|286
1730492230000|2024-11-01 20:17:10|5731.74|5731.04|5731.49|5730.79|5731.74|5731.04|5731.49|5730.79|73
1730492240000|2024-11-01 20:17:20|5731.24|5730.54|5731.24|5730.54|5731.24|5730.54|5731.24|5730.54|40
1730492250000|2024-11-01 20:17:30|5730.99|5730.29|5730.99|5730.29|5730.99|5730.29|5730.99|5730.29|42
1730492260000|2024-11-01 20:17:40|5730.86|5730.16|5730.74|5730.04|5730.86|5730.16|5730.74|5730.04|82
1730492270000|2024-11-01 20:17:50|5730.49|5729.79|5730.49|5729.79|5730.61|5729.91|5730.49|5729.79|107
1730492280000|2024-11-01 20:18:00|5730.61|5729.91|5730.49|5729.79|5730.61|5729.91|5730.49|5729.79|163
1730492290000|2024-11-01 20:18:10|5730.74|5730.04|5730.74|5730.04|5730.74|5730.04|5730.74|5730.04|9
1730492300000|2024-11-01 20:18:20|5730.99|5730.29|5731.49|5730.79|5731.49|5730.79|5730.99|5730.29|47
1730492310000|2024-11-01 20:18:30|5731.36|5730.66|5731.49|5730.79|5731.49|5730.79|5731.36|5730.66|121
1730492320000|2024-11-01 20:18:40|5731.74|5731.04|5731.99|5731.29|5732.11|5731.41|5731.74|5731.04|106
1730492330000|2024-11-01 20:18:50|5731.74|5731.04|5731.49|5730.79|5731.74|5731.04|5731.49|5730.79|56
1730492340000|2024-11-01 20:19:00|5730.99|5730.29|5730.74|5730.04|5730.99|5730.29|5730.74|5730.04|102
1730492350000|2024-11-01 20:19:10|5730.61|5729.91|5730.49|5729.79|5730.74|5730.04|5730.49|5729.79|78
1730492360000|2024-11-01 20:19:20|5730.74|5730.04|5730.74|5730.04|5730.86|5730.16|5730.74|5730.04|106
1730492370000|2024-11-01 20:19:30|5730.86|5730.16|5730.99|5730.29|5731.24|5730.54|5730.86|5730.16|40
1730492380000|2024-11-01 20:19:40|||||||||12
1730492390000|2024-11-01 20:19:50|5731.24|5730.54|5731.24|5730.54|5731.24|5730.54|5731.24|5730.54|30
1730492400000|2024-11-01 20:20:00|5731.49|5730.79|5731.49|5730.79|5731.49|5730.79|5731.49|5730.79|19
1730492410000|2024-11-01 20:20:10|5731.24|5730.54|5731.24|5730.54|5731.24|5730.54|5731.24|5730.54|35
1730492420000|2024-11-01 20:20:20|5731.49|5730.79|5731.24|5730.54|5731.49|5730.79|5731.11|5730.41|74
1730492430000|2024-11-01 20:20:30|5730.99|5730.29|5730.99|5730.29|5730.99|5730.29|5730.99|5730.29|25
1730492440000|2024-11-01 20:20:40|||||||||65
1730492450000|2024-11-01 20:20:50|||||||||26
1730492460000|2024-11-01 20:21:00|5731.11|5730.41|5730.99|5730.29|5731.11|5730.41|5730.99|5730.29|21
1730492470000|2024-11-01 20:21:10|||||||||21
1730492480000|2024-11-01 20:21:20|5730.86|5730.16|5730.74|5730.04|5730.99|5730.29|5730.74|5730.04|120
1730492490000|2024-11-01 20:21:30|5730.86|5730.16|5730.99|5730.29|5730.99|5730.29|5730.74|5730.04|71
1730492500000|2024-11-01 20:21:40|5730.86|5730.16|5730.74|5730.04|5730.86|5730.16|5730.74|5730.04|32
1730492510000|2024-11-01 20:21:50|5730.99|5730.29|5730.99|5730.29|5730.99|5730.29|5730.99|5730.29|30
1730492520000|2024-11-01 20:22:00|5730.86|5730.16|5730.74|5730.04|5730.86|5730.16|5730.74|5730.04|17
1730492530000|2024-11-01 20:22:10|5730.49|5729.79|5730.49|5729.79|5730.49|5729.79|5730.49|5729.79|17
1730492540000|2024-11-01 20:22:20|5730.61|5729.91|5730.49|5729.79|5730.61|5729.91|5730.49|5729.79|42
1730492550000|2024-11-01 20:22:30|5730.24|5729.54|5730.24|5729.54|5730.24|5729.54|5730.24|5729.54|65
1730492560000|2024-11-01 20:22:40|5729.99|5729.29|5729.74|5729.04|5729.99|5729.29|5729.74|5729.04|59
1730492570000|2024-11-01 20:22:50|||||||||44
1730492580000|2024-11-01 20:23:00|5729.61|5728.91|5729.74|5729.04|5729.74|5729.04|5729.49|5728.79|144
1730492590000|2024-11-01 20:23:10|5729.61|5728.91|5729.49|5728.79|5729.61|5728.91|5729.49|5728.79|69
1730492600000|2024-11-01 20:23:20|5729.24|5728.54|5729.24|5728.54|5729.24|5728.54|5729.24|5728.54|37
1730492610000|2024-11-01 20:23:30|5728.99|5728.29|5728.99|5728.29|5729.24|5728.54|5728.99|5728.29|111
1730492620000|2024-11-01 20:23:40|5729.24|5728.54|5728.99|5728.29|5729.24|5728.54|5728.99|5728.29|132
1730492630000|2024-11-01 20:23:50|||||||||58
1730492640000|2024-11-01 20:24:00|5728.86|5728.16|5728.99|5728.29|5728.99|5728.29|5728.86|5728.16|37
1730492650000|2024-11-01 20:24:10|||||||||36
1730492660000|2024-11-01 20:24:20|||||||||52
1730492670000|2024-11-01 20:24:30|||||||||70
1730492680000|2024-11-01 20:24:40|||||||||3
1730492690000|2024-11-01 20:24:50|||||||||11
1730492700000|2024-11-01 20:25:00|5729.11|5728.41|5729.99|5729.29|5729.99|5729.29|5729.11|5728.41|86
1730492710000|2024-11-01 20:25:10|5730.11|5729.41|5730.49|5729.79|5730.49|5729.79|5729.99|5729.29|145
1730492720000|2024-11-01 20:25:20|||||||||61
1730492730000|2024-11-01 20:25:30|5730.61|5729.91|5730.49|5729.79|5730.74|5730.04|5730.49|5729.79|22
1730492740000|2024-11-01 20:25:40|||||||||23
1730492750000|2024-11-01 20:25:50|5730.61|5729.91|5730.74|5730.04|5730.86|5730.16|5730.61|5729.91|61
1730492760000|2024-11-01 20:26:00|5730.86|5730.16|5730.99|5730.29|5731.24|5730.54|5730.86|5730.16|37
1730492770000|2024-11-01 20:26:10|5730.74|5730.04|5730.99|5730.29|5730.99|5730.29|5730.74|5730.04|17
1730492780000|2024-11-01 20:26:20|5730.74|5730.04|5730.74|5730.04|5730.74|5730.04|5730.74|5730.04|23
1730492790000|2024-11-01 20:26:30|5730.86|5730.16|5730.86|5730.16|5730.86|5730.16|5730.86|5730.16|54
1730492800000|2024-11-01 20:26:40|5730.99|5730.29|5730.74|5730.04|5730.99|5730.29|5730.74|5730.04|45
1730492810000|2024-11-01 20:26:50|5730.61|5729.91|5730.74|5730.04|5730.74|5730.04|5730.49|5729.79|37
1730492820000|2024-11-01 20:27:00|5730.86|5730.16|5730.99|5730.29|5730.99|5730.29|5730.86|5730.16|18
1730492830000|2024-11-01 20:27:10|5730.86|5730.16|5730.74|5730.04|5730.99|5730.29|5730.74|5730.04|55
1730492840000|2024-11-01 20:27:20|5730.49|5729.79|5730.49|5729.79|5730.49|5729.79|5730.49|5729.79|79
1730492850000|2024-11-01 20:27:30|5730.61|5729.91|5730.74|5730.04|5730.74|5730.04|5730.61|5729.91|47
1730492860000|2024-11-01 20:27:40|||||||||40
1730492870000|2024-11-01 20:27:50|5730.61|5729.91|5730.74|5730.04|5730.74|5730.04|5730.61|5729.91|24
1730492880000|2024-11-01 20:28:00|5730.86|5730.16|5730.74|5730.04|5730.86|5730.16|5730.74|5730.04|12
1730492890000|2024-11-01 20:28:10|||||||||6
1730492900000|2024-11-01 20:28:20|||||||||13
1730492920000|2024-11-01 20:28:40|5730.86|5730.16|5730.99|5730.29|5730.99|5730.29|5730.86|5730.16|15
1730492930000|2024-11-01 20:28:50|5731.24|5730.54|5731.24|5730.54|5731.24|5730.54|5731.24|5730.54|126
1730492940000|2024-11-01 20:29:00|5730.99|5730.29|5730.99|5730.29|5730.99|5730.29|5730.99|5730.29|20
1730492950000|2024-11-01 20:29:10|5731.11|5730.41|5731.24|5730.54|5731.24|5730.54|5731.11|5730.41|23
1730492960000|2024-11-01 20:29:20|5730.99|5730.29|5730.99|5730.29|5730.99|5730.29|5730.74|5730.04|102
1730492970000|2024-11-01 20:29:30|5730.74|5730.04|5730.74|5730.04|5730.74|5730.04|5730.74|5730.04|7
1730492980000|2024-11-01 20:29:40|5730.86|5730.16|5730.99|5730.29|5730.99|5730.29|5730.74|5730.04|77
1730492990000|2024-11-01 20:29:50|5731.11|5730.41|5731.11|5730.41|5731.24|5730.54|5731.11|5730.41|69
1730493000000|2024-11-01 20:30:00|5730.99|5730.29|5730.99|5730.29|5731.24|5730.54|5730.99|5730.29|68
1730493010000|2024-11-01 20:30:10|5731.24|5730.54|5731.49|5730.79|5731.49|5730.79|5731.24|5730.54|147
1730493020000|2024-11-01 20:30:20|5731.36|5730.66|5731.99|5731.29|5731.99|5731.29|5731.36|5730.66|33
1730493030000|2024-11-01 20:30:30|5731.86|5731.16|5731.49|5730.79|5731.86|5731.16|5731.49|5730.79|56
1730493040000|2024-11-01 20:30:40|5731.24|5730.54|5730.99|5730.29|5731.24|5730.54|5730.99|5730.29|40
1730493050000|2024-11-01 20:30:50|5731.11|5730.41|5731.24|5730.54|5731.24|5730.54|5730.99|5730.29|38
1730493060000|2024-11-01 20:31:00|5730.99|5730.29|5730.99|5730.29|5730.99|5730.29|5730.99|5730.29|19
1730493070000|2024-11-01 20:31:10|5730.74|5730.04|5730.74|5730.04|5730.99|5730.29|5730.74|5730.04|47
1730493080000|2024-11-01 20:31:20|5730.86|5730.16|5730.74|5730.04|5730.99|5730.29|5730.74|5730.04|58
1730493090000|2024-11-01 20:31:30|5730.49|5729.79|5730.74|5730.04|5730.74|5730.04|5730.24|5729.54|111
1730493100000|2024-11-01 20:31:40|5730.61|5729.91|5730.49|5729.79|5730.74|5730.04|5730.49|5729.79|22
1730493110000|2024-11-01 20:31:50|5730.24|5729.54|5730.24|5729.54|5730.24|5729.54|5730.24|5729.54|20
1730493120000|2024-11-01 20:32:00|5730.36|5729.66|5729.99|5729.29|5730.49|5729.79|5729.99|5729.29|130
1730493130000|2024-11-01 20:32:10|5729.86|5729.16|5729.99|5729.29|5729.99|5729.29|5729.74|5729.04|65
1730493140000|2024-11-01 20:32:20|5730.24|5729.54|5730.49|5729.79|5730.49|5729.79|5730.24|5729.54|53
1730493150000|2024-11-01 20:32:30|5730.24|5729.54|5730.24|5729.54|5730.49|5729.79|5730.24|5729.54|16
1730493160000|2024-11-01 20:32:40|5730.11|5729.41|5730.24|5729.54|5730.24|5729.54|5730.11|5729.41|28
1730493170000|2024-11-01 20:32:50|5730.36|5729.66|5730.49|5729.79|5730.49|5729.79|5730.24|5729.54|39
1730493180000|2024-11-01 20:33:00|5730.99|5730.29|5730.99|5730.29|5730.99|5730.29|5730.99|5730.29|64
1730493190000|2024-11-01 20:33:10|5730.74|5730.04|5730.74|5730.04|5730.74|5730.04|5730.61|5729.91|135
1730493200000|2024-11-01 20:33:20|5730.61|5729.91|5730.74|5730.04|5730.74|5730.04|5730.49|5729.79|47
1730493210000|2024-11-01 20:33:30|||||||||41
1730493220000|2024-11-01 20:33:40|5730.61|5729.91|5730.49|5729.79|5730.61|5729.91|5730.49|5729.79|33
1730493230000|2024-11-01 20:33:50|5730.61|5729.91|5730.74|5730.04|5730.74|5730.04|5730.61|5729.91|4
1730493240000|2024-11-01 20:34:00|||||||||16
1730493250000|2024-11-01 20:34:10|||||||||1
1730493260000|2024-11-01 20:34:20|5730.86|5730.16|5730.49|5729.79|5730.99|5730.29|5730.49|5729.79|86
1730493270000|2024-11-01 20:34:30|||||||||3
1730493280000|2024-11-01 20:34:40|||||||||5
1730493300000|2024-11-01 20:35:00|5730.61|5729.91|5730.74|5730.04|5730.74|5730.04|5730.61|5729.91|33
1730493310000|2024-11-01 20:35:10|5730.86|5730.16|5730.74|5730.04|5730.86|5730.16|5730.74|5730.04|30
1730493320000|2024-11-01 20:35:20|||||||||19
1730493330000|2024-11-01 20:35:30|5730.49|5729.79|5730.49|5729.79|5730.74|5730.04|5730.49|5729.79|42
1730493340000|2024-11-01 20:35:40|5730.61|5729.91|5730.49|5729.79|5730.74|5730.04|5730.49|5729.79|7
1730493360000|2024-11-01 20:36:00|5730.24|5729.54|5730.24|5729.54|5730.36|5729.66|5730.24|5729.54|90
1730493370000|2024-11-01 20:36:10|5730.36|5729.66|5730.49|5729.79|5730.49|5729.79|5730.36|5729.66|28
1730493400000|2024-11-01 20:36:40|5730.24|5729.54|5730.49|5729.79|5730.49|5729.79|5730.24|5729.54|84
1730493410000|2024-11-01 20:36:50|5730.74|5730.04|5730.74|5730.04|5730.74|5730.04|5730.74|5730.04|61
1730493420000|2024-11-01 20:37:00|||||||||51
1730493430000|2024-11-01 20:37:10|||||||||2
1730493440000|2024-11-01 20:37:20|||||||||5
1730493450000|2024-11-01 20:37:30|||||||||3
1730493470000|2024-11-01 20:37:50|5730.49|5729.79|5730.49|5729.79|5730.49|5729.79|5730.49|5729.79|79
1730493490000|2024-11-01 20:38:10|||||||||56
1730493510000|2024-11-01 20:38:30|||||||||2
1730493520000|2024-11-01 20:38:40|||||||||14
1730493540000|2024-11-01 20:39:00|||||||||47
1730493550000|2024-11-01 20:39:10|||||||||1
1730493560000|2024-11-01 20:39:20|||||||||1
1730493570000|2024-11-01 20:39:30|5730.61|5729.91|5730.49|5729.79|5730.61|5729.91|5730.49|5729.79|44
1730493580000|2024-11-01 20:39:40|||||||||24
1730493590000|2024-11-01 20:39:50|5730.61|5729.91|5730.49|5729.79|5730.74|5730.04|5730.49|5729.79|16
1730493600000|2024-11-01 20:40:00|5730.61|5729.91|5730.49|5729.79|5730.74|5730.04|5730.49|5729.79|16
1730493610000|2024-11-01 20:40:10|5730.61|5729.91|5730.49|5729.79|5730.86|5730.16|5730.49|5729.79|74
1730493620000|2024-11-01 20:40:20|5730.61|5729.91|5730.49|5729.79|5730.61|5729.91|5730.49|5729.79|9
1730493630000|2024-11-01 20:40:30|5730.36|5729.66|5730.49|5729.79|5730.49|5729.79|5730.36|5729.66|50
1730493640000|2024-11-01 20:40:40|||||||||4
1730493650000|2024-11-01 20:40:50|5730.24|5729.54|5730.24|5729.54|5730.24|5729.54|5730.24|5729.54|14
1730493660000|2024-11-01 20:41:00|||||||||2
1730493670000|2024-11-01 20:41:10|||||||||13
1730493690000|2024-11-01 20:41:30|5730.36|5729.66|5730.49|5729.79|5730.49|5729.79|5730.36|5729.66|42
1730493700000|2024-11-01 20:41:40|||||||||5
1730493710000|2024-11-01 20:41:50|||||||||2
1730493720000|2024-11-01 20:42:00|5730.36|5729.66|5730.49|5729.79|5730.49|5729.79|5730.36|5729.66|19
1730493740000|2024-11-01 20:42:20|5730.61|5729.91|5730.74|5730.04|5730.74|5730.04|5730.61|5729.91|19
1730493750000|2024-11-01 20:42:30|||||||||6
1730493760000|2024-11-01 20:42:40|5730.61|5729.91|5730.74|5730.04|5730.74|5730.04|5730.61|5729.91|26
1730493790000|2024-11-01 20:43:10|||||||||2
1730493800000|2024-11-01 20:43:20|||||||||16
1730493810000|2024-11-01 20:43:30|||||||||6
1730493820000|2024-11-01 20:43:40|||||||||7
1730493830000|2024-11-01 20:43:50|||||||||21
1730493840000|2024-11-01 20:44:00|5730.61|5729.91|5730.74|5730.04|5730.74|5730.04|5730.61|5729.91|87
1730493850000|2024-11-01 20:44:10|||||||||15
1730493860000|2024-11-01 20:44:20|5730.86|5730.16|5730.74|5730.04|5730.86|5730.16|5730.74|5730.04|68
1730493870000|2024-11-01 20:44:30|||||||||3
1730493880000|2024-11-01 20:44:40|||||||||5
1730493900000|2024-11-01 20:45:00|5730.49|5729.79|5730.49|5729.79|5730.49|5729.79|5730.49|5729.79|68
1730493910000|2024-11-01 20:45:10|5730.61|5729.91|5730.49|5729.79|5730.61|5729.91|5730.49|5729.79|59
1730493920000|2024-11-01 20:45:20|||||||||5
1730493930000|2024-11-01 20:45:30|5730.36|5729.66|5730.36|5729.66|5730.36|5729.66|5730.36|5729.66|10
1730493940000|2024-11-01 20:45:40|5730.49|5729.79|5730.49|5729.79|5730.49|5729.79|5730.49|5729.79|14
1730493950000|2024-11-01 20:45:50|||||||||8
1730493970000|2024-11-01 20:46:10|||||||||1
1730494000000|2024-11-01 20:46:40|5730.61|5729.91|5730.74|5730.04|5730.74|5730.04|5730.61|5729.91|26
1730494010000|2024-11-01 20:46:50|5730.61|5729.91|5730.49|5729.79|5730.61|5729.91|5730.49|5729.79|13
1730494020000|2024-11-01 20:47:00|5730.24|5729.54|5730.24|5729.54|5730.24|5729.54|5730.24|5729.54|92
1730494040000|2024-11-01 20:47:20|5730.11|5729.41|5729.99|5729.29|5730.11|5729.41|5729.99|5729.29|57
1730494050000|2024-11-01 20:47:30|5730.24|5729.54|5730.24|5729.54|5730.24|5729.54|5730.24|5729.54|29
1730494070000|2024-11-01 20:47:50|||||||||40
1730494080000|2024-11-01 20:48:00|||||||||35
1730494100000|2024-11-01 20:48:20|||||||||17
1730494110000|2024-11-01 20:48:30|||||||||6
1730494120000|2024-11-01 20:48:40|5729.99|5729.29|5729.74|5729.04|5729.99|5729.29|5729.74|5729.04|72
1730494130000|2024-11-01 20:48:50|5729.61|5728.91|5729.24|5728.54|5729.61|5728.91|5729.24|5728.54|82
1730494140000|2024-11-01 20:49:00|||||||||51
1730494150000|2024-11-01 20:49:10|||||||||14
1730494160000|2024-11-01 20:49:20|||||||||17
1730494170000|2024-11-01 20:49:30|||||||||101
1730494180000|2024-11-01 20:49:40|5729.49|5728.79|5729.49|5728.79|5729.49|5728.79|5729.49|5728.79|21
1730494190000|2024-11-01 20:49:50|5729.61|5728.91|5729.49|5728.79|5729.61|5728.91|5729.49|5728.79|50
1730494200000|2024-11-01 20:50:00|||||||||25
1730494210000|2024-11-01 20:50:10|5729.36|5728.66|5729.24|5728.54|5729.36|5728.66|5729.24|5728.54|26
1730494220000|2024-11-01 20:50:20|5729.74|5729.04|5729.49|5728.79|5729.74|5729.04|5729.49|5728.79|78
1730494230000|2024-11-01 20:50:30|5729.24|5728.54|5729.24|5728.54|5729.24|5728.54|5729.24|5728.54|63
1730494240000|2024-11-01 20:50:40|5729.36|5728.66|5729.74|5729.04|5729.74|5729.04|5729.24|5728.54|139
1730494250000|2024-11-01 20:50:50|5729.99|5729.29|5729.99|5729.29|5729.99|5729.29|5729.99|5729.29|55
1730494260000|2024-11-01 20:51:00|||||||||36
1730494280000|2024-11-01 20:51:20|||||||||144
1730494290000|2024-11-01 20:51:30|||||||||31
1730494300000|2024-11-01 20:51:40|||||||||1
1730494320000|2024-11-01 20:52:00|||||||||2
1730494330000|2024-11-01 20:52:10|||||||||15
1730494340000|2024-11-01 20:52:20|||||||||2
1730494350000|2024-11-01 20:52:30|||||||||45
1730494360000|2024-11-01 20:52:40|||||||||6
1730494370000|2024-11-01 20:52:50|||||||||66
1730494380000|2024-11-01 20:53:00|||||||||16
1730494390000|2024-11-01 20:53:10|||||||||10
1730494400000|2024-11-01 20:53:20|||||||||47
1730494410000|2024-11-01 20:53:30|5729.74|5729.04|5729.74|5729.04|5729.74|5729.04|5729.74|5729.04|63
1730494420000|2024-11-01 20:53:40|5729.49|5728.79|5729.74|5729.04|5729.74|5729.04|5729.49|5728.79|67
1730494430000|2024-11-01 20:53:50|5729.49|5728.79|5729.49|5728.79|5729.49|5728.79|5729.49|5728.79|41
1730494440000|2024-11-01 20:54:00|||||||||7
1730494460000|2024-11-01 20:54:20|5729.61|5728.91|5729.61|5728.91|5729.61|5728.91|5729.61|5728.91|15
1730494470000|2024-11-01 20:54:30|5729.74|5729.04|5728.99|5728.29|5729.74|5729.04|5728.99|5728.29|70
1730494480000|2024-11-01 20:54:40|5728.86|5728.16|5728.74|5728.04|5728.86|5728.16|5728.74|5728.04|134
1730494490000|2024-11-01 20:54:50|||||||||30
1730494500000|2024-11-01 20:55:00|5728.49|5727.79|5728.49|5727.79|5728.49|5727.79|5728.49|5727.79|115
1730494510000|2024-11-01 20:55:10|||||||||48
1730494520000|2024-11-01 20:55:20|5728.61|5727.91|5728.74|5728.04|5728.74|5728.04|5728.61|5727.91|22
1730494530000|2024-11-01 20:55:30|5728.86|5728.16|5728.86|5728.16|5728.86|5728.16|5728.86|5728.16|37
1730494540000|2024-11-01 20:55:40|5728.99|5728.29|5728.99|5728.29|5728.99|5728.29|5728.99|5728.29|5
1730494550000|2024-11-01 20:55:50|5728.74|5728.04|5728.74|5728.04|5728.74|5728.04|5728.74|5728.04|12
1730494560000|2024-11-01 20:56:00|||||||||7
1730494570000|2024-11-01 20:56:10|||||||||33
1730494580000|2024-11-01 20:56:20|5728.99|5728.29|5728.99|5728.29|5728.99|5728.29|5728.99|5728.29|53
1730494590000|2024-11-01 20:56:30|5728.74|5728.04|5728.74|5728.04|5728.99|5728.29|5728.74|5728.04|89
1730494600000|2024-11-01 20:56:40|5728.99|5728.29|5729.49|5728.79|5729.49|5728.79|5728.99|5728.29|79
1730494610000|2024-11-01 20:56:50|||||||||2
1730494620000|2024-11-01 20:57:00|||||||||23
1730494630000|2024-11-01 20:57:10|5729.74|5729.04|5729.49|5728.79|5729.74|5729.04|5729.49|5728.79|38
1730494640000|2024-11-01 20:57:20|5729.61|5728.91|5729.74|5729.04|5729.74|5729.04|5729.61|5728.91|9
1730494650000|2024-11-01 20:57:30|||||||||30
1730494660000|2024-11-01 20:57:40|5729.99|5729.29|5729.99|5729.29|5729.99|5729.29|5729.74|5729.04|36
1730494670000|2024-11-01 20:57:50|5729.74|5729.04|5729.74|5729.04|5729.74|5729.04|5729.74|5729.04|23
1730494680000|2024-11-01 20:58:00|5729.86|5729.16|5729.99|5729.29|5729.99|5729.29|5729.74|5729.04|75
1730494690000|2024-11-01 20:58:10|||||||||76
1730494700000|2024-11-01 20:58:20|||||||||7
1730494710000|2024-11-01 20:58:30|||||||||32
1730494720000|2024-11-01 20:58:40|||||||||12
1730494730000|2024-11-01 20:58:50|||||||||42
1730494740000|2024-11-01 20:59:00|5729.74|5729.04|5729.24|5728.54|5729.74|5729.04|5729.24|5728.54|148
1730494750000|2024-11-01 20:59:10|5729.49|5728.79|5729.49|5728.79|5729.49|5728.79|5729.49|5728.79|25
1730494760000|2024-11-01 20:59:20|5729.24|5728.54|5729.49|5728.79|5729.49|5728.79|5729.24|5728.54|53
1730494770000|2024-11-01 20:59:30|5729.24|5728.54|5729.49|5728.79|5729.49|5728.79|5729.24|5728.54|31
1730494780000|2024-11-01 20:59:40|5729.61|5728.91|5729.49|5728.79|5729.74|5729.04|5729.49|5728.79|39
1730494790000|2024-11-01 20:59:50|5729.36|5728.66|5729.99|5728.49|5729.99|5728.91|5729.36|5728.42|122
1730674810000|2024-11-03 23:00:10|5717.96|5717.26|5716.96|5716.26|5719.59|5718.89|5715.46|5714.76|478
1730674820000|2024-11-03 23:00:20|5717.46|5716.76|5718.09|5717.39|5718.09|5717.39|5715.96|5715.26|440
1730674830000|2024-11-03 23:00:30|5717.84|5717.14|5715.59|5714.89|5718.09|5717.39|5715.59|5714.89|327
1730674840000|2024-11-03 23:00:40|5714.84|5714.14|5718.09|5717.39|5718.96|5718.26|5714.46|5713.76|623
1730674850000|2024-11-03 23:00:50|5718.59|5717.89|5716.21|5715.51|5719.09|5718.39|5715.59|5714.89|438
1730674860000|2024-11-03 23:01:00|5715.71|5715.01|5716.09|5715.39|5716.84|5716.14|5714.84|5714.14|408
1730674870000|2024-11-03 23:01:10|5716.21|5715.51|5714.71|5714.01|5716.59|5715.89|5714.21|5713.51|307
1730674880000|2024-11-03 23:01:20|5714.59|5713.89|5716.09|5715.39|5716.59|5715.89|5714.34|5713.64|146
1730674890000|2024-11-03 23:01:30|5716.21|5715.51|5714.09|5713.39|5716.21|5715.51|5713.96|5713.26|344
1730674900000|2024-11-03 23:01:40|5713.96|5713.26|5714.96|5714.26|5715.09|5714.39|5713.84|5713.14|218
1730674910000|2024-11-03 23:01:50|5714.84|5714.14|5714.71|5714.01|5715.34|5714.64|5714.21|5713.51|199
1730674920000|2024-11-03 23:02:00|5714.96|5714.26|5715.34|5714.64|5716.09|5715.39|5714.96|5714.26|147
1730674930000|2024-11-03 23:02:10|5715.21|5714.51|5714.46|5713.76|5715.34|5714.64|5714.34|5713.64|114
1730674940000|2024-11-03 23:02:20|5714.71|5714.01|5712.71|5712.01|5714.96|5714.26|5712.71|5712.01|191
1730674950000|2024-11-03 23:02:30|5712.59|5711.89|5712.71|5712.01|5713.34|5712.64|5712.59|5711.89|80
1730674960000|2024-11-03 23:02:40|5712.84|5712.14|5714.21|5713.51|5714.34|5713.64|5712.71|5712.01|292
1730674970000|2024-11-03 23:02:50|5714.59|5713.89|5714.46|5713.76|5714.59|5713.89|5714.09|5713.39|102
1730674980000|2024-11-03 23:03:00|5714.59|5713.89|5714.46|5713.76|5714.71|5714.01|5714.21|5713.51|161
1730674990000|2024-11-03 23:03:10|5714.34|5713.64|5714.09|5713.39|5714.84|5714.14|5713.96|5713.26|116
1730675000000|2024-11-03 23:03:20|5713.96|5713.26|5714.71|5714.01|5715.21|5714.51|5713.96|5713.26|105
1730675010000|2024-11-03 23:03:30|5714.84|5714.14|5716.34|5715.64|5716.59|5715.89|5714.71|5714.01|205
1730675020000|2024-11-03 23:03:40|5715.84|5715.14|5715.96|5715.26|5716.71|5716.01|5715.71|5715.01|104
1730675030000|2024-11-03 23:03:50|5715.84|5715.14|5713.96|5713.26|5715.84|5715.14|5713.96|5713.26|78
1730675040000|2024-11-03 23:04:00|5714.09|5713.39|5715.59|5714.89|5715.84|5715.14|5713.96|5713.26|168
1730675050000|2024-11-03 23:04:10|5715.71|5715.01|5717.21|5716.51|5717.34|5716.64|5715.71|5715.01|89
1730675060000|2024-11-03 23:04:20|5717.34|5716.64|5717.21|5716.51|5717.34|5716.64|5716.34|5715.64|119
1730675070000|2024-11-03 23:04:30|5717.34|5716.64|5717.71|5717.01|5718.34|5717.64|5717.34|5716.64|148
1730675080000|2024-11-03 23:04:40|5718.09|5717.39|5718.84|5718.14|5719.09|5718.39|5717.96|5717.26|124
1730675090000|2024-11-03 23:04:50|5719.09|5718.39|5718.21|5717.51|5719.09|5718.39|5718.09|5717.39|112
1730675100000|2024-11-03 23:05:00|5718.09|5717.39|5718.96|5718.26|5718.96|5718.26|5717.84|5717.14|202
1730675110000|2024-11-03 23:05:10|5718.84|5718.14|5720.09|5719.39|5720.09|5719.39|5718.59|5717.89|164
1730675120000|2024-11-03 23:05:20|5720.21|5719.51|5719.84|5719.14|5721.09|5720.39|5719.59|5718.89|263
1730675130000|2024-11-03 23:05:30|5719.96|5719.26|5718.09|5717.39|5719.96|5719.26|5718.09|5717.39|109
1730675140000|2024-11-03 23:05:40|5718.34|5717.64|5717.59|5716.89|5718.46|5717.76|5717.34|5716.64|194
1730675150000|2024-11-03 23:05:50|5717.84|5717.14|5717.96|5717.26|5718.09|5717.39|5717.84|5717.14|20
1730675160000|2024-11-03 23:06:00|5717.46|5716.76|5718.09|5717.39|5718.21|5717.51|5716.96|5716.26|190
1730675170000|2024-11-03 23:06:10|5718.21|5717.51|5717.09|5716.39|5718.21|5717.51|5716.84|5716.14|92
1730675180000|2024-11-03 23:06:20|5716.84|5716.14|5717.59|5716.89|5717.59|5716.89|5716.34|5715.64|126
1730675190000|2024-11-03 23:06:30|5717.46|5716.76|5718.09|5717.39|5718.59|5717.89|5717.46|5716.76|101
1730675200000|2024-11-03 23:06:40|5717.84|5717.14|5716.84|5716.14|5717.96|5717.26|5716.84|5716.14|77
1730675210000|2024-11-03 23:06:50|5717.09|5716.39|5717.84|5717.14|5717.84|5717.14|5716.84|5716.14|58
1730675220000|2024-11-03 23:07:00|5717.96|5717.26|5717.34|5716.64|5718.21|5717.51|5717.34|5716.64|36
1730675230000|2024-11-03 23:07:10|5717.46|5716.76|5718.34|5717.64|5718.46|5717.76|5717.09|5716.39|83
1730675240000|2024-11-03 23:07:20|5718.46|5717.76|5717.84|5717.14|5718.46|5717.76|5717.84|5717.14|96
1730675250000|2024-11-03 23:07:30|5717.96|5717.26|5718.09|5717.39|5718.09|5717.39|5717.84|5717.14|17
1730675260000|2024-11-03 23:07:40|5718.21|5717.51|5718.46|5717.76|5718.59|5717.89|5718.21|5717.51|41
1730675270000|2024-11-03 23:07:50|5718.59|5717.89|5718.21|5717.51|5718.84|5718.14|5718.09|5717.39|68
1730675280000|2024-11-03 23:08:00|5718.34|5717.64|5717.34|5716.64|5718.34|5717.64|5717.34|5716.64|72
1730675290000|2024-11-03 23:08:10|5717.46|5716.76|5717.09|5716.39|5717.46|5716.76|5717.09|5716.39|26
1730675300000|2024-11-03 23:08:20|5717.34|5716.64|5717.84|5717.14|5717.84|5717.14|5717.09|5716.39|47
1730675310000|2024-11-03 23:08:30|5718.09|5717.39|5717.96|5717.26|5718.09|5717.39|5717.96|5717.26|22
1730675320000|2024-11-03 23:08:40|5718.34|5717.64|5718.09|5717.39|5718.59|5717.89|5718.09|5717.39|50
1730675330000|2024-11-03 23:08:50|5718.34|5717.64|5718.84|5718.14|5718.84|5718.14|5718.09|5717.39|32
1730675340000|2024-11-03 23:09:00|5718.71|5718.01|5719.34|5718.64|5719.34|5718.64|5718.59|5717.89|85
1730675350000|2024-11-03 23:09:10|5718.96|5718.26|5718.96|5718.26|5719.09|5718.39|5718.84|5718.14|45
1730675360000|2024-11-03 23:09:20|5718.59|5717.89|5718.09|5717.39|5718.59|5717.89|5718.09|5717.39|65
1730675370000|2024-11-03 23:09:30|5718.21|5717.51|5718.84|5718.14|5718.84|5718.14|5718.21|5717.51|23
1730675380000|2024-11-03 23:09:40|5719.09|5718.39|5719.09|5718.39|5719.09|5718.39|5718.84|5718.14|31
1730675390000|2024-11-03 23:09:50|5719.34|5718.64|5719.59|5718.89|5719.59|5718.89|5719.09|5718.39|31
1730675400000|2024-11-03 23:10:00|5719.34|5718.64|5719.21|5718.51|5719.34|5718.64|5719.09|5718.39|35
1730675410000|2024-11-03 23:10:10|5719.09|5718.39|5720.09|5719.39|5720.09|5719.39|5719.09|5718.39|43
1730675420000|2024-11-03 23:10:20|5719.96|5719.26|5721.21|5720.51|5721.21|5720.51|5719.84|5719.14|93
1730675430000|2024-11-03 23:10:30|5721.09|5720.39|5721.09|5720.39|5721.46|5720.76|5721.09|5720.39|83
1730675440000|2024-11-03 23:10:40|5720.96|5720.26|5721.46|5720.76|5721.59|5720.89|5720.96|5720.26|31
1730675450000|2024-11-03 23:10:50|5721.59|5720.89|5722.09|5721.39|5722.71|5722.01|5721.59|5720.89|122
1730675460000|2024-11-03 23:11:00|5722.34|5721.64|5721.34|5720.64|5722.34|5721.64|5721.09|5720.39|83
1730675470000|2024-11-03 23:11:10|5721.09|5720.39|5720.84|5720.14|5721.09|5720.39|5720.59|5719.89|57
1730675480000|2024-11-03 23:11:20|5720.59|5719.89|5721.34|5720.64|5721.34|5720.64|5720.34|5719.64|68
1730675490000|2024-11-03 23:11:30|5721.59|5720.89|5721.59|5720.89|5721.96|5721.26|5721.59|5720.89|51
1730675510000|2024-11-03 23:11:50|5721.71|5721.01|5721.96|5721.26|5721.96|5721.26|5721.71|5721.01|46
1730675520000|2024-11-03 23:12:00|5722.09|5721.39|5721.59|5720.89|5722.09|5721.39|5721.59|5720.89|36
1730675530000|2024-11-03 23:12:10|5721.34|5720.64|5721.59|5720.89|5721.84|5721.14|5721.09|5720.39|40
1730675540000|2024-11-03 23:12:20|5721.34|5720.64|5721.09|5720.39|5721.34|5720.64|5721.09|5720.39|43
1730675550000|2024-11-03 23:12:30|5720.84|5720.14|5720.59|5719.89|5720.96|5720.26|5720.59|5719.89|17
1730675560000|2024-11-03 23:12:40|5720.34|5719.64|5719.09|5718.39|5720.46|5719.76|5719.09|5718.39|98
1730675570000|2024-11-03 23:12:50|5719.59|5718.89|5718.84|5718.14|5719.59|5718.89|5718.84|5718.14|87
1730675580000|2024-11-03 23:13:00|5719.09|5718.39|5719.09|5718.39|5719.21|5718.51|5718.84|5718.14|66
1730675590000|2024-11-03 23:13:10|5718.84|5718.14|5719.34|5718.64|5719.46|5718.76|5718.84|5718.14|48
1730675600000|2024-11-03 23:13:20|5720.09|5719.39|5720.34|5719.64|5720.34|5719.64|5720.09|5719.39|41
1730675610000|2024-11-03 23:13:30|5720.21|5719.51|5720.59|5719.89|5720.59|5719.89|5720.21|5719.51|20
1730675620000|2024-11-03 23:13:40|5720.46|5719.76|5720.46|5719.76|5720.59|5719.89|5720.34|5719.64|32
1730675630000|2024-11-03 23:13:50|5720.59|5719.89|5720.59|5719.89|5720.59|5719.89|5720.59|5719.89|2
1730675640000|2024-11-03 23:14:00|5720.46|5719.76|5718.59|5717.89|5720.46|5719.76|5718.59|5717.89|112
1730675650000|2024-11-03 23:14:10|5718.84|5718.14|5719.59|5718.89|5719.59|5718.89|5718.71|5718.01|62
1730675660000|2024-11-03 23:14:20|||||||||4
1730675670000|2024-11-03 23:14:30|5719.34|5718.64|5719.21|5718.51|5720.09|5719.39|5719.09|5718.39|91
1730675680000|2024-11-03 23:14:40|5719.09|5718.39|5719.09|5718.39|5719.34|5718.64|5719.09|5718.39|25
1730675690000|2024-11-03 23:14:50|5719.59|5718.89|5719.84|5719.14|5720.09|5719.39|5719.21|5718.51|54
1730675700000|2024-11-03 23:15:00|5719.34|5718.64|5719.84|5719.14|5719.84|5719.14|5719.09|5718.39|65
1730675710000|2024-11-03 23:15:10|5720.09|5719.39|5720.34|5719.64|5720.59|5719.89|5720.09|5719.39|23
1730675720000|2024-11-03 23:15:20|5720.46|5719.76|5720.84|5720.14|5720.84|5720.14|5720.46|5719.76|13
1730675730000|2024-11-03 23:15:30|5720.96|5720.26|5721.09|5720.39|5721.09|5720.39|5720.59|5719.89|48
1730675740000|2024-11-03 23:15:40|5720.96|5720.26|5720.84|5720.14|5720.96|5720.26|5720.84|5720.14|14
1730675750000|2024-11-03 23:15:50|5720.59|5719.89|5720.84|5720.14|5720.84|5720.14|5720.59|5719.89|59
1730675760000|2024-11-03 23:16:00|5721.09|5720.39|5720.34|5719.64|5721.09|5720.39|5720.34|5719.64|50
1730675770000|2024-11-03 23:16:10|5720.21|5719.51|5720.21|5719.51|5720.46|5719.76|5720.09|5719.39|67
1730675780000|2024-11-03 23:16:20|5720.34|5719.64|5720.09|5719.39|5720.34|5719.64|5720.09|5719.39|26
1730675790000|2024-11-03 23:16:30|5720.21|5719.51|5720.59|5719.89|5720.59|5719.89|5719.84|5719.14|36
1730675800000|2024-11-03 23:16:40|5720.84|5720.14|5720.84|5720.14|5720.84|5720.14|5720.84|5720.14|8
1730675810000|2024-11-03 23:16:50|5720.59|5719.89|5720.59|5719.89|5720.59|5719.89|5720.46|5719.76|25
1730675820000|2024-11-03 23:17:00|5720.71|5720.01|5720.84|5720.14|5720.96|5720.26|5720.59|5719.89|29
1730675830000|2024-11-03 23:17:10|5720.59|5719.89|5720.59|5719.89|5720.71|5720.01|5720.46|5719.76|25
1730675840000|2024-11-03 23:17:20|5720.46|5719.76|5720.59|5719.89|5720.84|5720.14|5720.34|5719.64|34
1730675850000|2024-11-03 23:17:30|5720.34|5719.64|5720.34|5719.64|5720.34|5719.64|5719.59|5718.89|137
1730675860000|2024-11-03 23:17:40|5720.21|5719.51|5720.09|5719.39|5720.34|5719.64|5720.09|5719.39|28
1730675870000|2024-11-03 23:17:50|5720.21|5719.51|5721.34|5720.64|5721.34|5720.64|5720.21|5719.51|43
1730675880000|2024-11-03 23:18:00|5721.21|5720.51|5720.84|5720.14|5721.21|5720.51|5720.84|5720.14|37
1730675890000|2024-11-03 23:18:10|5720.59|5719.89|5720.84|5720.14|5720.84|5720.14|5720.34|5719.64|77
1730675900000|2024-11-03 23:18:20|5720.71|5720.01|5720.34|5719.64|5720.71|5720.01|5720.34|5719.64|13
1730675910000|2024-11-03 23:18:30|5720.59|5719.89|5720.59|5719.89|5720.59|5719.89|5720.59|5719.89|12
1730675920000|2024-11-03 23:18:40|5720.84|5720.14|5720.09|5719.39|5721.09|5720.39|5720.09|5719.39|88
1730675930000|2024-11-03 23:18:50|5719.84|5719.14|5720.34|5719.64|5720.34|5719.64|5719.34|5718.64|90
1730675940000|2024-11-03 23:19:00|||||||||3
1730675950000|2024-11-03 23:19:10|5720.21|5719.51|5720.09|5719.39|5720.34|5719.64|5720.09|5719.39|33
1730675960000|2024-11-03 23:19:20|5720.34|5719.64|5720.34|5719.64|5720.34|5719.64|5720.34|5719.64|15
1730675970000|2024-11-03 23:19:30|5720.21|5719.51|5719.84|5719.14|5720.21|5719.51|5719.59|5718.89|83
1730675980000|2024-11-03 23:19:40|5720.09|5719.39|5719.59|5718.89|5720.21|5719.51|5719.59|5718.89|35
1730675990000|2024-11-03 23:19:50|5719.84|5719.14|5720.59|5719.89|5720.59|5719.89|5719.84|5719.14|39
1730676000000|2024-11-03 23:20:00|5720.84|5720.14|5721.09|5720.39|5721.34|5720.64|5720.84|5720.14|105
1730676010000|2024-11-03 23:20:10|5721.21|5720.51|5720.71|5720.01|5721.34|5720.64|5720.71|5720.01|24
1730676020000|2024-11-03 23:20:20|5720.59|5719.89|5721.09|5720.39|5721.09|5720.39|5720.59|5719.89|17
1730676030000|2024-11-03 23:20:30|5720.96|5720.26|5721.34|5720.64|5721.34|5720.64|5720.84|5720.14|15
1730676040000|2024-11-03 23:20:40|5721.46|5720.76|5721.71|5721.01|5721.71|5721.01|5721.46|5720.76|47
1730676050000|2024-11-03 23:20:50|5721.59|5720.89|5721.09|5720.39|5721.84|5721.14|5720.84|5720.14|50
1730676060000|2024-11-03 23:21:00|5720.96|5720.26|5721.34|5720.64|5721.34|5720.64|5720.71|5720.01|38
1730676070000|2024-11-03 23:21:10|||||||||5
1730676080000|2024-11-03 23:21:20|5721.59|5720.89|5721.71|5721.01|5721.71|5721.01|5721.59|5720.89|26
1730676090000|2024-11-03 23:21:30|5721.59|5720.89|5722.09|5721.39|5722.09|5721.39|5721.59|5720.89|12
1730676100000|2024-11-03 23:21:40|5721.96|5721.26|5722.09|5721.39|5722.09|5721.39|5721.84|5721.14|27
1730676110000|2024-11-03 23:21:50|5721.96|5721.26|5721.59|5720.89|5721.96|5721.26|5721.59|5720.89|8
1730676120000|2024-11-03 23:22:00|||||||||23
1730676130000|2024-11-03 23:22:10|5721.46|5720.76|5721.59|5720.89|5721.59|5720.89|5721.46|5720.76|10
1730676140000|2024-11-03 23:22:20|5721.46|5720.76|5721.59|5720.89|5721.59|5720.89|5721.34|5720.64|4
1730676150000|2024-11-03 23:22:30|5721.09|5720.39|5721.59|5720.89|5721.84|5721.14|5721.09|5720.39|42
1730676160000|2024-11-03 23:22:40|5721.71|5721.01|5721.34|5720.64|5721.84|5721.14|5721.34|5720.64|13
1730676170000|2024-11-03 23:22:50|5721.09|5720.39|5721.09|5720.39|5721.09|5720.39|5721.09|5720.39|15
1730676180000|2024-11-03 23:23:00|||||||||5
1730676190000|2024-11-03 23:23:10|5721.21|5720.51|5721.59|5720.89|5721.59|5720.89|5721.21|5720.51|28
1730676200000|2024-11-03 23:23:20|5721.46|5720.76|5721.34|5720.64|5721.46|5720.76|5721.09|5720.39|19
1730676210000|2024-11-03 23:23:30|||||||||7
1730676230000|2024-11-03 23:23:50|||||||||7
1730676240000|2024-11-03 23:24:00|5721.21|5720.51|5721.96|5721.26|5722.09|5721.39|5721.09|5720.39|29
1730676250000|2024-11-03 23:24:10|5722.09|5721.39|5722.59|5721.89|5722.59|5721.89|5721.84|5721.14|154
1730676260000|2024-11-03 23:24:20|5722.84|5722.14|5723.59|5722.89|5724.09|5723.39|5722.71|5722.01|149
1730676270000|2024-11-03 23:24:30|5723.34|5722.64|5723.46|5722.76|5723.46|5722.76|5722.84|5722.14|85
1730676280000|2024-11-03 23:24:40|5723.34|5722.64|5721.96|5721.26|5723.34|5722.64|5721.96|5721.26|191
1730676290000|2024-11-03 23:24:50|5721.84|5721.14|5722.34|5721.64|5722.46|5721.76|5721.84|5721.14|60
1730676300000|2024-11-03 23:25:00|5722.46|5721.76|5722.84|5722.14|5722.84|5722.14|5722.09|5721.39|146
1730676310000|2024-11-03 23:25:10|5722.71|5722.01|5722.34|5721.64|5722.71|5722.01|5722.34|5721.64|23
1730676320000|2024-11-03 23:25:20|5722.21|5721.51|5721.84|5721.14|5722.21|5721.51|5721.71|5721.01|65
1730676330000|2024-11-03 23:25:30|5721.59|5720.89|5721.59|5720.89|5721.59|5720.89|5721.34|5720.64|24
1730676340000|2024-11-03 23:25:40|5721.84|5721.14|5721.84|5721.14|5721.84|5721.14|5721.59|5720.89|17
1730676350000|2024-11-03 23:25:50|5721.71|5721.01|5721.84|5721.14|5721.84|5721.14|5721.59|5720.89|18
1730676360000|2024-11-03 23:26:00|5721.71|5721.01|5722.34|5721.64|5722.59|5721.89|5721.59|5720.89|90
1730676370000|2024-11-03 23:26:10|5722.09|5721.39|5721.84|5721.14|5722.09|5721.39|5721.84|5721.14|14
1730676380000|2024-11-03 23:26:20|5722.59|5721.89|5722.59|5721.89|5722.59|5721.89|5722.59|5721.89|35
1730676390000|2024-11-03 23:26:30|5722.71|5722.01|5723.84|5723.14|5723.84|5723.14|5722.71|5722.01|63
1730676400000|2024-11-03 23:26:40|5724.09|5723.39|5723.59|5722.89|5724.09|5723.39|5723.59|5722.89|22
1730676410000|2024-11-03 23:26:50|5723.84|5723.14|5724.09|5723.39|5724.09|5723.39|5723.84|5723.14|40
1730676420000|2024-11-03 23:27:00|5724.21|5723.51|5723.84|5723.14|5724.34|5723.64|5723.59|5722.89|78
1730676430000|2024-11-03 23:27:10|5723.34|5722.64|5723.34|5722.64|5723.84|5723.14|5723.21|5722.51|77
1730676440000|2024-11-03 23:27:20|5723.09|5722.39|5723.34|5722.64|5723.34|5722.64|5722.59|5721.89|84
1730676450000|2024-11-03 23:27:30|5723.59|5722.89|5723.09|5722.39|5723.59|5722.89|5723.09|5722.39|43
1730676460000|2024-11-03 23:27:40|5723.34|5722.64|5723.34|5722.64|5723.59|5722.89|5723.09|5722.39|48
1730676470000|2024-11-03 23:27:50|5723.59|5722.89|5723.21|5722.51|5723.59|5722.89|5723.09|5722.39|40
1730676480000|2024-11-03 23:28:00|5723.09|5722.39|5722.96|5722.26|5723.09|5722.39|5722.96|5722.26|23
1730676490000|2024-11-03 23:28:10|5722.84|5722.14|5723.09|5722.39|5723.34|5722.64|5722.84|5722.14|20
1730676500000|2024-11-03 23:28:20|5723.21|5722.51|5723.59|5722.89|5723.71|5723.01|5723.21|5722.51|80
1730676510000|2024-11-03 23:28:30|5723.34|5722.64|5723.09|5722.39|5723.34|5722.64|5723.09|5722.39|22
1730676520000|2024-11-03 23:28:40|5723.21|5722.51|5723.59|5722.89|5723.59|5722.89|5723.21|5722.51|18
1730676530000|2024-11-03 23:28:50|5723.96|5723.26|5723.09|5722.39|5723.96|5723.26|5723.09|5722.39|86
1730676540000|2024-11-03 23:29:00|5723.34|5722.64|5723.84|5723.14|5723.84|5723.14|5723.34|5722.64|81
1730676550000|2024-11-03 23:29:10|5724.09|5723.39|5723.59|5722.89|5724.09|5723.39|5723.34|5722.64|74
1730676560000|2024-11-03 23:29:20|5723.84|5723.14|5723.84|5723.14|5723.84|5723.14|5723.59|5722.89|21
1730676570000|2024-11-03 23:29:30|5723.59|5722.89|5724.09|5723.39|5724.09|5723.39|5723.59|5722.89|52
1730676580000|2024-11-03 23:29:40|5723.84|5723.14|5724.09|5723.39|5724.09|5723.39|5723.84|5723.14|68
1730676590000|2024-11-03 23:29:50|5723.84|5723.14|5723.59|5722.89|5723.84|5723.14|5723.59|5722.89|39
1730676600000|2024-11-03 23:30:00|5723.71|5723.01|5724.09|5723.39|5724.09|5723.39|5723.59|5722.89|85
1730676610000|2024-11-03 23:30:10|5723.84|5723.14|5723.84|5723.14|5723.84|5723.14|5723.84|5723.14|50
1730676620000|2024-11-03 23:30:20|5723.96|5723.26|5723.46|5722.76|5723.96|5723.26|5723.46|5722.76|50
1730676630000|2024-11-03 23:30:30|5723.59|5722.89|5724.09|5723.39|5724.09|5723.39|5723.59|5722.89|51
1730676640000|2024-11-03 23:30:40|5723.96|5723.26|5724.09|5723.39|5724.09|5723.39|5723.96|5723.26|28
1730676650000|2024-11-03 23:30:50|5724.21|5723.51|5724.34|5723.64|5724.59|5723.89|5724.09|5723.39|79
1730676660000|2024-11-03 23:31:00|5724.21|5723.51|5724.09|5723.39|5724.21|5723.51|5724.09|5723.39|17
1730676670000|2024-11-03 23:31:10|5724.21|5723.51|5724.09|5723.39|5724.59|5723.89|5724.09|5723.39|91
1730676680000|2024-11-03 23:31:20|||||||||12
1730676690000|2024-11-03 23:31:30|5724.84|5724.14|5724.59|5723.89|5725.09|5724.39|5724.34|5723.64|174
1730676700000|2024-11-03 23:31:40|5724.34|5723.64|5724.59|5723.89|5724.59|5723.89|5724.34|5723.64|89
1730676710000|2024-11-03 23:31:50|5724.71|5724.01|5724.59|5723.89|5724.71|5724.01|5724.59|5723.89|22
1730676720000|2024-11-03 23:32:00|5724.46|5723.76|5724.34|5723.64|5724.59|5723.89|5724.34|5723.64|36
1730676730000|2024-11-03 23:32:10|5724.09|5723.39|5724.34|5723.64|5724.59|5723.89|5724.09|5723.39|66
1730676740000|2024-11-03 23:32:20|||||||||6
1730676750000|2024-11-03 23:32:30|5724.46|5723.76|5724.59|5723.89|5724.59|5723.89|5724.34|5723.64|32
1730676760000|2024-11-03 23:32:40|||||||||20
1730676770000|2024-11-03 23:32:50|5724.71|5724.01|5724.34|5723.64|5725.09|5724.39|5724.34|5723.64|145
1730676780000|2024-11-03 23:33:00|5724.21|5723.51|5724.34|5723.64|5724.34|5723.64|5724.09|5723.39|34
1730676790000|2024-11-03 23:33:10|5724.21|5723.51|5723.34|5722.64|5724.21|5723.51|5723.34|5722.64|55
1730676800000|2024-11-03 23:33:20|5723.21|5722.51|5723.84|5723.14|5724.09|5723.39|5723.21|5722.51|46
1730676810000|2024-11-03 23:33:30|5723.71|5723.01|5723.84|5723.14|5723.84|5723.14|5723.59|5722.89|23
1730676820000|2024-11-03 23:33:40|5724.84|5724.14|5724.71|5724.01|5724.84|5724.14|5724.59|5723.89|151
1730676830000|2024-11-03 23:33:50|5724.84|5724.14|5724.59|5723.89|5724.84|5724.14|5724.59|5723.89|12
1730676840000|2024-11-03 23:34:00|5724.71|5724.01|5724.59|5723.89|5724.71|5724.01|5724.34|5723.64|118
1730676850000|2024-11-03 23:34:10|5724.46|5723.76|5724.59|5723.89|5724.59|5723.89|5724.34|5723.64|4
1730676860000|2024-11-03 23:34:20|5724.46|5723.76|5724.46|5723.76|5724.59|5723.89|5724.34|5723.64|9
1730676870000|2024-11-03 23:34:30|5724.59|5723.89|5724.46|5723.76|5724.59|5723.89|5724.34|5723.64|8
1730676880000|2024-11-03 23:34:40|5724.59|5723.89|5724.46|5723.76|5724.59|5723.89|5724.46|5723.76|4
1730676890000|2024-11-03 23:34:50|5724.34|5723.64|5724.34|5723.64|5724.34|5723.64|5724.34|5723.64|2
1730676900000|2024-11-03 23:35:00|5724.21|5723.51|5723.09|5722.39|5724.21|5723.51|5723.09|5722.39|85
1730676910000|2024-11-03 23:35:10|5722.84|5722.14|5723.09|5722.39|5723.34|5722.64|5722.84|5722.14|135
1730676920000|2024-11-03 23:35:20|5723.34|5722.64|5723.09|5722.39|5723.59|5722.89|5722.84|5722.14|185
1730676930000|2024-11-03 23:35:30|5723.34|5722.64|5723.34|5722.64|5723.59|5722.89|5723.34|5722.64|12
1730676940000|2024-11-03 23:35:40|5723.59|5722.89|5723.34|5722.64|5723.59|5722.89|5723.09|5722.39|32
1730676950000|2024-11-03 23:35:50|5723.59|5722.89|5723.59|5722.89|5723.59|5722.89|5723.59|5722.89|12
1730676960000|2024-11-03 23:36:00|5723.46|5722.76|5723.46|5722.76|5723.59|5722.89|5723.34|5722.64|18
1730676970000|2024-11-03 23:36:10|5723.34|5722.64|5723.56|5722.86|5723.69|5722.99|5723.21|5722.51|38
1730676980000|2024-11-03 23:36:20|5723.44|5722.74|5723.79|5723.09|5723.79|5723.09|5723.44|5722.74|9
1730676990000|2024-11-03 23:36:30|5723.66|5722.96|5724.04|5723.34|5724.04|5723.34|5723.54|5722.84|35
1730677000000|2024-11-03 23:36:40|5724.29|5723.59|5724.79|5724.09|5724.79|5724.09|5724.29|5723.59|22
1730677010000|2024-11-03 23:36:50|5724.54|5723.84|5724.79|5724.09|5724.79|5724.09|5724.54|5723.84|17
1730677020000|2024-11-03 23:37:00|5724.54|5723.84|5724.54|5723.84|5724.66|5723.96|5724.54|5723.84|11
1730677030000|2024-11-03 23:37:10|5724.29|5723.59|5725.29|5724.59|5725.29|5724.59|5724.29|5723.59|50
1730677040000|2024-11-03 23:37:20|5725.04|5724.34|5725.04|5724.34|5725.29|5724.59|5725.04|5724.34|37
1730677050000|2024-11-03 23:37:30|5724.91|5724.21|5724.79|5724.09|5724.91|5724.21|5724.54|5723.84|24
1730677060000|2024-11-03 23:37:40|5724.91|5724.21|5725.04|5724.34|5725.04|5724.34|5724.79|5724.09|29
1730677070000|2024-11-03 23:37:50|5725.29|5724.59|5725.29|5724.59|5725.29|5724.59|5725.29|5724.59|34
1730677080000|2024-11-03 23:38:00|5725.41|5724.71|5725.29|5724.59|5725.79|5725.09|5725.29|5724.59|153
1730677090000|2024-11-03 23:38:10|5725.04|5724.34|5725.04|5724.34|5725.29|5724.59|5725.04|5724.34|34
1730677100000|2024-11-03 23:38:20|5725.29|5724.59|5725.29|5724.59|5725.29|5724.59|5725.29|5724.59|8
1730677110000|2024-11-03 23:38:30|5725.04|5724.34|5725.04|5724.34|5725.04|5724.34|5725.04|5724.34|15
1730677120000|2024-11-03 23:38:40|||||||||1
1730677130000|2024-11-03 23:38:50|5724.91|5724.21|5724.29|5723.59|5725.04|5724.34|5724.04|5723.34|108
1730677140000|2024-11-03 23:39:00|5724.54|5723.84|5724.04|5723.34|5724.54|5723.84|5724.04|5723.34|16
1730677150000|2024-11-03 23:39:10|5724.29|5723.59|5724.54|5723.84|5724.54|5723.84|5724.29|5723.59|47
1730677160000|2024-11-03 23:39:20|5724.29|5723.59|5724.29|5723.59|5724.29|5723.59|5724.29|5723.59|7
1730677170000|2024-11-03 23:39:30|5724.39|5723.69|5724.73|5724.03|5724.73|5724.03|5724.39|5723.69|4
1730677180000|2024-11-03 23:39:40|5724.48|5723.78|5724.23|5723.53|5724.73|5724.03|5724.23|5723.53|73
1730677190000|2024-11-03 23:39:50|5724.48|5723.78|5724.23|5723.53|5724.48|5723.78|5723.98|5723.28|87
1730677200000|2024-11-03 23:40:00|5724.1|5723.4|5723.98|5723.28|5724.1|5723.4|5723.98|5723.28|24
1730677210000|2024-11-03 23:40:10|5724.1|5723.4|5723.98|5723.28|5724.23|5723.53|5723.98|5723.28|44
1730677220000|2024-11-03 23:40:20|5723.73|5723.03|5723.98|5723.28|5723.98|5723.28|5723.48|5722.78|74
1730677230000|2024-11-03 23:40:30|5724.23|5723.53|5724.48|5723.78|5724.6|5723.9|5724.23|5723.53|58
1730677240000|2024-11-03 23:40:40|||||||||13
1730677250000|2024-11-03 23:40:50|5724.73|5724.03|5724.73|5724.03|5724.73|5724.03|5724.48|5723.78|50
1730677260000|2024-11-03 23:41:00|5724.98|5724.28|5725.23|5724.53|5725.23|5724.53|5724.85|5724.15|49
1730677270000|2024-11-03 23:41:10|5724.98|5724.28|5724.98|5724.28|5724.98|5724.28|5724.73|5724.03|22
1730677280000|2024-11-03 23:41:20|5724.85|5724.15|5724.73|5724.03|5724.98|5724.28|5724.73|5724.03|35
1730677290000|2024-11-03 23:41:30|5724.85|5724.15|5724.98|5724.28|5724.98|5724.28|5724.73|5724.03|3
1730677300000|2024-11-03 23:41:40|5725.1|5724.4|5725.48|5724.78|5725.48|5724.78|5724.98|5724.28|45
1730677310000|2024-11-03 23:41:50|5725.35|5724.65|5725.73|5725.03|5725.73|5725.03|5725.23|5724.53|37
1730677320000|2024-11-03 23:42:00|5725.85|5725.15|5724.98|5724.28|5725.85|5725.15|5724.73|5724.03|106
1730677330000|2024-11-03 23:42:10|5725.1|5724.4|5725.23|5724.53|5725.23|5724.53|5725.1|5724.4|17
1730677340000|2024-11-03 23:42:20|5724.98|5724.28|5724.98|5724.28|5724.98|5724.28|5724.98|5724.28|14
1730677350000|2024-11-03 23:42:30|5725.23|5724.53|5725.23|5724.53|5725.23|5724.53|5725.23|5724.53|15
1730677360000|2024-11-03 23:42:40|5725.1|5724.4|5724.73|5724.03|5725.23|5724.53|5724.73|5724.03|16
1730677370000|2024-11-03 23:42:50|5724.98|5724.28|5725.23|5724.53|5725.23|5724.53|5724.98|5724.28|23
1730677380000|2024-11-03 23:43:00|||||||||8
1730677390000|2024-11-03 23:43:10|5725.35|5724.65|5725.98|5725.28|5725.98|5725.28|5725.35|5724.65|42
1730677400000|2024-11-03 23:43:20|5725.85|5725.15|5725.98|5725.28|5725.98|5725.28|5725.73|5725.03|51
1730677410000|2024-11-03 23:43:30|5725.85|5725.15|5725.98|5725.28|5726.1|5725.4|5725.73|5725.03|35
1730677420000|2024-11-03 23:43:40|5726.23|5725.53|5726.23|5725.53|5726.23|5725.53|5726.1|5725.4|18
1730677430000|2024-11-03 23:43:50|5726.1|5725.4|5725.98|5725.28|5726.1|5725.4|5725.98|5725.28|4
1730677440000|2024-11-03 23:44:00|5725.73|5725.03|5725.73|5725.03|5725.73|5725.03|5725.73|5725.03|23
1730677450000|2024-11-03 23:44:10|5725.85|5725.15|5725.98|5725.28|5725.98|5725.28|5725.73|5725.03|10
1730677460000|2024-11-03 23:44:20|5726.1|5725.4|5725.85|5725.15|5726.1|5725.4|5725.73|5725.03|14
1730677470000|2024-11-03 23:44:30|5725.98|5725.28|5725.23|5724.53|5725.98|5725.28|5725.23|5724.53|19
1730677480000|2024-11-03 23:44:40|5725.35|5724.65|5725.23|5724.53|5725.48|5724.78|5725.23|5724.53|23
1730677500000|2024-11-03 23:45:00|5724.98|5724.28|5724.48|5723.78|5724.98|5724.28|5724.48|5723.78|54
1730677510000|2024-11-03 23:45:10|5724.6|5723.9|5724.48|5723.78|5724.98|5724.28|5724.48|5723.78|90
1730677520000|2024-11-03 23:45:20|||||||||2
1730677530000|2024-11-03 23:45:30|5724.35|5723.65|5724.23|5723.53|5724.35|5723.65|5724.23|5723.53|26
1730677540000|2024-11-03 23:45:40|5724.1|5723.4|5724.23|5723.53|5724.23|5723.53|5724.1|5723.4|4
1730677550000|2024-11-03 23:45:50|5724.1|5723.4|5723.73|5723.03|5724.1|5723.4|5723.73|5723.03|15
1730677560000|2024-11-03 23:46:00|5723.98|5723.28|5723.98|5723.28|5723.98|5723.28|5723.73|5723.03|26
1730677570000|2024-11-03 23:46:10|||||||||4
1730677580000|2024-11-03 23:46:20|5724.1|5723.4|5723.98|5723.28|5724.1|5723.4|5723.73|5723.03|28
1730677590000|2024-11-03 23:46:30|||||||||9
1730677600000|2024-11-03 23:46:40|||||||||1
1730677610000|2024-11-03 23:46:50|5724.1|5723.4|5724.23|5723.53|5724.23|5723.53|5724.1|5723.4|21
1730677620000|2024-11-03 23:47:00|5724.35|5723.65|5724.23|5723.53|5724.48|5723.78|5724.23|5723.53|16
1730677630000|2024-11-03 23:47:10|||||||||6
1730677640000|2024-11-03 23:47:20|5724.48|5723.78|5723.98|5723.28|5724.48|5723.78|5723.73|5723.03|60
1730677650000|2024-11-03 23:47:30|5723.85|5723.15|5723.73|5723.03|5723.85|5723.15|5723.73|5723.03|67
1730677660000|2024-11-03 23:47:40|5723.98|5723.28|5723.73|5723.03|5723.98|5723.28|5723.73|5723.03|15
1730677670000|2024-11-03 23:47:50|5723.85|5723.15|5724.1|5723.4|5724.1|5723.4|5723.73|5723.03|11
1730677680000|2024-11-03 23:48:00|5723.98|5723.28|5723.98|5723.28|5724.1|5723.4|5723.98|5723.28|1
1730677690000|2024-11-03 23:48:10|5723.23|5722.53|5723.48|5722.78|5723.48|5722.78|5723.23|5722.53|55
1730677700000|2024-11-03 23:48:20|5723.35|5722.65|5723.48|5722.78|5723.48|5722.78|5723.23|5722.53|28
1730677710000|2024-11-03 23:48:30|5723.23|5722.53|5723.48|5722.78|5723.48|5722.78|5723.23|5722.53|10
1730677720000|2024-11-03 23:48:40|||||||||12
1730677730000|2024-11-03 23:48:50|5723.35|5722.65|5723.48|5722.78|5723.48|5722.78|5723.23|5722.53|14
1730677740000|2024-11-03 23:49:00|5723.35|5722.65|5723.48|5722.78|5723.48|5722.78|5723.23|5722.53|10
1730677750000|2024-11-03 23:49:10|5723.35|5722.65|5723.23|5722.53|5723.35|5722.65|5723.23|5722.53|11
1730677760000|2024-11-03 23:49:20|5723.35|5722.65|5723.6|5722.9|5723.73|5723.03|5723.35|5722.65|100
1730677770000|2024-11-03 23:49:30|5723.48|5722.78|5723.48|5722.78|5723.48|5722.78|5723.48|5722.78|0
1730677780000|2024-11-03 23:49:40|5723.73|5723.03|5723.6|5722.9|5723.73|5723.03|5723.6|5722.9|12
1730677790000|2024-11-03 23:49:50|5723.73|5723.03|5723.85|5723.15|5723.85|5723.15|5723.73|5723.03|11
1730677800000|2024-11-03 23:50:00|5723.98|5723.28|5723.98|5723.28|5723.98|5723.28|5723.98|5723.28|0
1730677810000|2024-11-03 23:50:10|5723.85|5723.15|5724.48|5723.78|5724.73|5724.03|5723.85|5723.15|64
1730677820000|2024-11-03 23:50:20|5724.35|5723.65|5723.48|5722.78|5724.48|5723.78|5723.48|5722.78|130
1730677830000|2024-11-03 23:50:30|5723.73|5723.03|5723.48|5722.78|5723.73|5723.03|5723.23|5722.53|69
1730677840000|2024-11-03 23:50:40|5723.35|5722.65|5722.98|5722.28|5723.48|5722.78|5722.98|5722.28|50
1730677850000|2024-11-03 23:50:50|5723.1|5722.4|5722.73|5722.03|5723.1|5722.4|5722.73|5722.03|53
1730677860000|2024-11-03 23:51:00|5722.6|5721.9|5722.73|5722.03|5722.73|5722.03|5722.6|5721.9|40
1730677870000|2024-11-03 23:51:10|5722.98|5722.28|5723.23|5722.53|5723.23|5722.53|5722.98|5722.28|33
1730677880000|2024-11-03 23:51:20|5723.1|5722.4|5723.23|5722.53|5723.23|5722.53|5722.98|5722.28|7
1730677890000|2024-11-03 23:51:30|5723.48|5722.78|5723.48|5722.78|5723.6|5722.9|5723.48|5722.78|23
1730677900000|2024-11-03 23:51:40|5723.6|5722.9|5723.48|5722.78|5723.6|5722.9|5723.48|5722.78|12
1730677920000|2024-11-03 23:52:00|5723.23|5722.53|5722.98|5722.28|5723.23|5722.53|5722.98|5722.28|14
1730677930000|2024-11-03 23:52:10|5723.1|5722.4|5723.23|5722.53|5723.23|5722.53|5723.1|5722.4|3
1730677950000|2024-11-03 23:52:30|5723.48|5722.78|5723.73|5723.03|5723.73|5723.03|5723.48|5722.78|18
1730677960000|2024-11-03 23:52:40|5723.85|5723.15|5723.73|5723.03|5723.85|5723.15|5723.73|5723.03|29
1730677980000|2024-11-03 23:53:00|5723.85|5723.15|5723.85|5723.15|5723.85|5723.15|5723.85|5723.15|5
1730677990000|2024-11-03 23:53:10|5723.48|5722.78|5723.48|5722.78|5723.6|5722.9|5723.48|5722.78|52
1730678010000|2024-11-03 23:53:30|5723.35|5722.65|5723.23|5722.53|5723.35|5722.65|5723.23|5722.53|11
1730678020000|2024-11-03 23:53:40|5723.35|5722.65|5723.48|5722.78|5723.48|5722.78|5723.35|5722.65|3
1730678030000|2024-11-03 23:53:50|5723.35|5722.65|5722.73|5722.03|5723.35|5722.65|5722.73|5722.03|50
1730678040000|2024-11-03 23:54:00|||||||||8
1730678050000|2024-11-03 23:54:10|||||||||8
1730678060000|2024-11-03 23:54:20|5722.6|5721.9|5722.73|5722.03|5722.73|5722.03|5722.48|5721.78|54
1730678070000|2024-11-03 23:54:30|5722.48|5721.78|5722.23|5721.53|5722.48|5721.78|5722.23|5721.53|56
1730678080000|2024-11-03 23:54:40|5722.1|5721.4|5722.23|5721.53|5722.23|5721.53|5721.98|5721.28|32
1730678090000|2024-11-03 23:54:50|5721.98|5721.28|5721.98|5721.28|5721.98|5721.28|5721.98|5721.28|34
1730678100000|2024-11-03 23:55:00|||||||||6
1730678110000|2024-11-03 23:55:10|5722.1|5721.4|5721.98|5721.28|5722.23|5721.53|5721.98|5721.28|24
1730678120000|2024-11-03 23:55:20|5721.73|5721.03|5721.98|5721.28|5721.98|5721.28|5721.73|5721.03|37
1730678130000|2024-11-03 23:55:30|||||||||4
1730678140000|2024-11-03 23:55:40|||||||||1
1730678150000|2024-11-03 23:55:50|5722.48|5721.78|5722.35|5721.65|5722.73|5722.03|5722.23|5721.53|92
1730678160000|2024-11-03 23:56:00|5722.48|5721.78|5722.6|5721.9|5722.73|5722.03|5722.48|5721.78|13
1730678170000|2024-11-03 23:56:10|5722.48|5721.78|5722.35|5721.65|5722.48|5721.78|5722.23|5721.53|9
1730678180000|2024-11-03 23:56:20|5722.48|5721.78|5722.6|5721.9|5722.73|5722.03|5722.48|5721.78|12
1730678190000|2024-11-03 23:56:30|5722.73|5722.03|5721.73|5721.03|5722.73|5722.03|5721.73|5721.03|29
1730678200000|2024-11-03 23:56:40|5721.85|5721.15|5721.98|5721.28|5721.98|5721.28|5721.85|5721.15|44
1730678210000|2024-11-03 23:56:50|5721.85|5721.15|5721.98|5721.28|5721.98|5721.28|5721.73|5721.03|16
1730678220000|2024-11-03 23:57:00|5721.85|5721.15|5721.73|5721.03|5721.85|5721.15|5721.73|5721.03|13
1730678230000|2024-11-03 23:57:10|5721.6|5720.9|5721.48|5720.78|5721.6|5720.9|5721.48|5720.78|18
1730678240000|2024-11-03 23:57:20|||||||||26
1730678250000|2024-11-03 23:57:30|5721.35|5720.65|5721.48|5720.78|5721.48|5720.78|5721.35|5720.65|20
1730678260000|2024-11-03 23:57:40|5721.35|5720.65|5720.98|5720.28|5721.35|5720.65|5720.98|5720.28|64
1730678270000|2024-11-03 23:57:50|5721.1|5720.4|5721.23|5720.53|5721.48|5720.78|5720.98|5720.28|60
1730678280000|2024-11-03 23:58:00|5720.98|5720.28|5720.98|5720.28|5720.98|5720.28|5720.98|5720.28|12
1730678290000|2024-11-03 23:58:10|5721.1|5720.4|5721.1|5720.4|5721.23|5720.53|5720.98|5720.28|30
1730678300000|2024-11-03 23:58:20|5720.98|5720.28|5721.23|5720.53|5721.23|5720.53|5720.98|5720.28|5
1730678310000|2024-11-03 23:58:30|5720.98|5720.28|5720.98|5720.28|5720.98|5720.28|5720.98|5720.28|29
1730678320000|2024-11-03 23:58:40|5721.23|5720.53|5721.23|5720.53|5721.23|5720.53|5721.23|5720.53|12
1730678330000|2024-11-03 23:58:50|5721.1|5720.4|5721.23|5720.53|5721.23|5720.53|5721.1|5720.4|14
1730678340000|2024-11-03 23:59:00|5721.1|5720.4|5720.98|5720.28|5721.1|5720.4|5720.98|5720.28|8
1730678350000|2024-11-03 23:59:10|||||||||3
1730678360000|2024-11-03 23:59:20|5720.85|5720.15|5720.48|5719.78|5720.98|5720.28|5720.48|5719.78|195
1730678380000|2024-11-03 23:59:40|5720.35|5719.65|5720.48|5719.78|5720.48|5719.78|5720.35|5719.65|26
1730678390000|2024-11-03 23:59:50|5720.35|5719.65|5720.48|5719.78|5720.48|5719.78|5720.35|5719.65|7
1730678400000|2024-11-04 00:00:00|5720.73|5720.03|5720.23|5719.53|5720.73|5720.03|5720.23|5719.53|85
1730678410000|2024-11-04 00:00:10|5720.48|5719.78|5720.48|5719.78|5720.48|5719.78|5720.35|5719.65|33
1730678420000|2024-11-04 00:00:20|5720.6|5719.9|5720.48|5719.78|5720.73|5720.03|5720.48|5719.78|62
1730678430000|2024-11-04 00:00:30|5719.48|5718.78|5719.23|5718.53|5719.48|5718.78|5719.23|5718.53|248
1730678440000|2024-11-04 00:00:40|5719.35|5718.65|5719.48|5718.78|5719.48|5718.78|5719.23|5718.53|107
1730678450000|2024-11-04 00:00:50|5719.35|5718.65|5718.98|5718.28|5719.48|5718.78|5718.98|5718.28|93
1730678460000|2024-11-04 00:01:00|5719.1|5718.4|5717.23|5716.53|5719.1|5718.4|5717.23|5716.53|271
1730678470000|2024-11-04 00:01:10|5717.1|5716.4|5717.23|5716.53|5717.35|5716.65|5717.1|5716.4|108
1730678480000|2024-11-04 00:01:20|5717.1|5716.4|5718.1|5717.4|5718.1|5717.4|5717.1|5716.4|113
1730678490000|2024-11-04 00:01:30|5718.23|5717.53|5716.23|5715.53|5718.6|5717.9|5715.98|5715.28|350
1730678500000|2024-11-04 00:01:40|5716.48|5715.78|5716.98|5716.28|5717.23|5716.53|5716.23|5715.53|201
1730678510000|2024-11-04 00:01:50|5716.85|5716.15|5717.23|5716.53|5717.23|5716.53|5716.73|5716.03|47
1730678520000|2024-11-04 00:02:00|5717.48|5716.78|5717.48|5716.78|5717.48|5716.78|5717.23|5716.53|62
1730678530000|2024-11-04 00:02:10|5717.35|5716.65|5716.98|5716.28|5717.48|5716.78|5716.98|5716.28|28
1730678540000|2024-11-04 00:02:20|5716.48|5715.78|5716.48|5715.78|5716.48|5715.78|5715.98|5715.28|159
1730678550000|2024-11-04 00:02:30|5716.6|5715.9|5716.23|5715.53|5716.6|5715.9|5716.23|5715.53|23
1730678560000|2024-11-04 00:02:40|5716.35|5715.65|5716.35|5715.65|5716.48|5715.78|5716.23|5715.53|59
1730678570000|2024-11-04 00:02:50|5715.98|5715.28|5715.23|5714.53|5716.23|5715.53|5714.35|5713.65|267
1730678580000|2024-11-04 00:03:00|5715.48|5714.78|5715.98|5715.28|5715.98|5715.28|5715.48|5714.78|126
1730678590000|2024-11-04 00:03:10|5716.1|5715.4|5716.35|5715.65|5716.48|5715.78|5715.98|5715.28|72
1730678600000|2024-11-04 00:03:20|5716.23|5715.53|5716.23|5715.53|5716.23|5715.53|5715.85|5715.15|22
1730678610000|2024-11-04 00:03:30|5716.1|5715.4|5716.23|5715.53|5716.23|5715.53|5715.98|5715.28|8
1730678620000|2024-11-04 00:03:40|5716.1|5715.4|5716.73|5716.03|5716.73|5716.03|5715.98|5715.28|63
1730678630000|2024-11-04 00:03:50|5716.6|5715.9|5716.48|5715.78|5716.73|5716.03|5716.48|5715.78|35
1730678640000|2024-11-04 00:04:00|5716.35|5715.65|5715.73|5715.03|5716.35|5715.65|5715.73|5715.03|125
1730678650000|2024-11-04 00:04:10|5715.85|5715.15|5716.73|5716.03|5716.85|5716.15|5715.73|5715.03|77
1730678660000|2024-11-04 00:04:20|5716.6|5715.9|5716.1|5715.4|5716.6|5715.9|5715.98|5715.28|56
1730678670000|2024-11-04 00:04:30|5716.23|5715.53|5716.48|5715.78|5716.48|5715.78|5716.23|5715.53|14
1730678680000|2024-11-04 00:04:40|5716.35|5715.65|5716.73|5716.03|5716.73|5716.03|5716.23|5715.53|133
1730678690000|2024-11-04 00:04:50|5716.98|5716.28|5716.73|5716.03|5716.98|5716.28|5716.73|5716.03|11
1730678700000|2024-11-04 00:05:00|5716.85|5716.15|5716.73|5716.03|5716.85|5716.15|5716.73|5716.03|19
1730678710000|2024-11-04 00:05:10|5716.98|5716.28|5717.48|5716.78|5717.48|5716.78|5716.98|5716.28|61
1730678720000|2024-11-04 00:05:20|5717.73|5717.03|5718.48|5717.78|5718.48|5717.78|5717.73|5717.03|93
1730678730000|2024-11-04 00:05:30|5718.23|5717.53|5718.35|5717.65|5718.35|5717.65|5718.23|5717.53|65
1730678740000|2024-11-04 00:05:40|5718.48|5717.78|5718.23|5717.53|5718.48|5717.78|5718.23|5717.53|69
1730678750000|2024-11-04 00:05:50|5717.98|5717.28|5718.23|5717.53|5718.23|5717.53|5717.98|5717.28|19
1730678760000|2024-11-04 00:06:00|5718.1|5717.4|5717.98|5717.28|5718.1|5717.4|5717.98|5717.28|11
1730678770000|2024-11-04 00:06:10|5717.85|5717.15|5717.98|5717.28|5717.98|5717.28|5717.85|5717.15|10
1730678790000|2024-11-04 00:06:30|5717.85|5717.15|5717.85|5717.15|5717.98|5717.28|5717.85|5717.15|30
1730678800000|2024-11-04 00:06:40|5717.98|5717.28|5717.98|5717.28|5717.98|5717.28|5717.98|5717.28|7
1730678810000|2024-11-04 00:06:50|5718.1|5717.4|5717.48|5716.78|5718.23|5717.53|5717.48|5716.78|41
1730678820000|2024-11-04 00:07:00|5717.35|5716.65|5717.73|5717.03|5717.98|5717.28|5717.23|5716.53|20
1730678830000|2024-11-04 00:07:10|5717.48|5716.78|5717.73|5717.03|5717.73|5717.03|5717.48|5716.78|92
1730678850000|2024-11-04 00:07:30|5717.23|5716.53|5716.98|5716.28|5717.23|5716.53|5716.98|5716.28|42
1730678870000|2024-11-04 00:07:50|5716.73|5716.03|5717.48|5716.78|5717.48|5716.78|5716.73|5716.03|48
1730678880000|2024-11-04 00:08:00|5717.73|5717.03|5717.98|5717.28|5717.98|5717.28|5717.73|5717.03|61
1730678890000|2024-11-04 00:08:10|5718.1|5717.4|5718.48|5717.78|5718.48|5717.78|5717.98|5717.28|60
1730678900000|2024-11-04 00:08:20|5718.23|5717.53|5718.48|5717.78|5718.48|5717.78|5718.23|5717.53|21
1730678910000|2024-11-04 00:08:30|5718.35|5717.65|5718.48|5717.78|5718.48|5717.78|5718.35|5717.65|19
1730678920000|2024-11-04 00:08:40|5718.73|5718.03|5718.73|5718.03|5718.73|5718.03|5718.73|5718.03|17
1730678930000|2024-11-04 00:08:50|5718.48|5717.78|5718.48|5717.78|5718.48|5717.78|5718.48|5717.78|16
1730678940000|2024-11-04 00:09:00|||||||||10
1730678950000|2024-11-04 00:09:10|5717.73|5717.03|5717.98|5717.28|5717.98|5717.28|5717.73|5717.03|57
1730678960000|2024-11-04 00:09:20|5717.73|5717.03|5717.73|5717.03|5717.73|5717.03|5717.73|5717.03|27
1730678970000|2024-11-04 00:09:30|5717.23|5716.53|5716.48|5715.78|5717.23|5716.53|5716.48|5715.78|92
1730678980000|2024-11-04 00:09:40|5716.23|5715.53|5716.73|5716.03|5716.73|5716.03|5716.23|5715.53|29
1730678990000|2024-11-04 00:09:50|5716.85|5716.15|5717.23|5716.53|5717.48|5716.78|5716.85|5716.15|46
1730679000000|2024-11-04 00:10:00|5717.35|5716.65|5717.48|5716.78|5717.48|5716.78|5717.35|5716.65|11
1730679010000|2024-11-04 00:10:10|5717.6|5716.9|5717.73|5717.03|5717.98|5717.28|5717.6|5716.9|14
1730679020000|2024-11-04 00:10:20|5717.6|5716.9|5717.6|5716.9|5717.73|5717.03|5717.6|5716.9|4
1730679030000|2024-11-04 00:10:30|5717.48|5716.78|5716.98|5716.28|5717.48|5716.78|5716.85|5716.15|75
1730679040000|2024-11-04 00:10:40|5717.1|5716.4|5717.1|5716.4|5717.23|5716.53|5716.98|5716.28|7
1730679050000|2024-11-04 00:10:50|5717.23|5716.53|5717.23|5716.53|5717.48|5716.78|5717.23|5716.53|52
1730679060000|2024-11-04 00:11:00|||||||||14
1730679070000|2024-11-04 00:11:10|5716.98|5716.28|5717.1|5716.4|5717.1|5716.4|5716.98|5716.28|4
1730679080000|2024-11-04 00:11:20|5717.23|5716.53|5716.73|5716.03|5717.23|5716.53|5716.73|5716.03|21
1730679090000|2024-11-04 00:11:30|5716.98|5716.28|5717.23|5716.53|5717.23|5716.53|5716.98|5716.28|12
1730679100000|2024-11-04 00:11:40|5717.35|5716.65|5716.98|5716.28|5717.35|5716.65|5716.98|5716.28|16
1730679110000|2024-11-04 00:11:50|5717.23|5716.53|5717.23|5716.53|5717.23|5716.53|5717.23|5716.53|9
1730679120000|2024-11-04 00:12:00|||||||||3
1730679130000|2024-11-04 00:12:10|5717.35|5716.65|5717.73|5717.03|5717.73|5717.03|5717.35|5716.65|21
1730679140000|2024-11-04 00:12:20|5717.85|5717.15|5717.85|5717.15|5717.98|5717.28|5717.85|5717.15|6
1730679150000|2024-11-04 00:12:30|5717.23|5716.53|5717.48|5716.78|5717.48|5716.78|5717.23|5716.53|27
1730679160000|2024-11-04 00:12:40|5717.73|5717.03|5717.73|5717.03|5717.73|5717.03|5717.73|5717.03|7
1730679170000|2024-11-04 00:12:50|5717.98|5717.28|5717.98|5717.28|5717.98|5717.28|5717.98|5717.28|8
1730679190000|2024-11-04 00:13:10|5718.1|5717.4|5717.48|5716.78|5718.1|5717.4|5717.48|5716.78|73
1730679220000|2024-11-04 00:13:40|5717.35|5716.65|5717.73|5717.03|5717.73|5717.03|5717.35|5716.65|13
1730679230000|2024-11-04 00:13:50|5717.6|5716.9|5717.73|5717.03|5717.73|5717.03|5717.6|5716.9|4
1730679250000|2024-11-04 00:14:10|5717.48|5716.78|5717.48|5716.78|5717.48|5716.78|5717.48|5716.78|16
1730679270000|2024-11-04 00:14:30|5717.23|5716.53|5717.48|5716.78|5717.48|5716.78|5717.23|5716.53|14
1730679280000|2024-11-04 00:14:40|||||||||2
1730679290000|2024-11-04 00:14:50|5717.73|5717.03|5717.48|5716.78|5717.73|5717.03|5717.48|5716.78|20
1730679300000|2024-11-04 00:15:00|5717.35|5716.65|5717.98|5717.28|5717.98|5717.28|5717.23|5716.53|55
1730679310000|2024-11-04 00:15:10|5717.73|5717.03|5717.23|5716.53|5717.73|5717.03|5717.23|5716.53|32
1730679320000|2024-11-04 00:15:20|5716.98|5716.28|5717.48|5716.78|5717.48|5716.78|5716.98|5716.28|17
1730679330000|2024-11-04 00:15:30|5717.23|5716.53|5717.23|5716.53|5717.23|5716.53|5717.23|5716.53|18
1730679340000|2024-11-04 00:15:40|5716.98|5716.28|5716.73|5716.03|5716.98|5716.28|5716.73|5716.03|10
1730679350000|2024-11-04 00:15:50|5716.85|5716.15|5717.23|5716.53|5717.23|5716.53|5716.73|5716.03|15
1730679360000|2024-11-04 00:16:00|5717.48|5716.78|5717.48|5716.78|5717.48|5716.78|5717.48|5716.78|9
1730679370000|2024-11-04 00:16:10|5717.35|5716.65|5717.98|5717.28|5717.98|5717.28|5717.23|5716.53|15
1730679380000|2024-11-04 00:16:20|5718.1|5717.4|5717.98|5717.28|5718.23|5717.53|5717.98|5717.28|15
1730679390000|2024-11-04 00:16:30|5717.73|5717.03|5717.73|5717.03|5717.73|5717.03|5717.73|5717.03|16
1730679400000|2024-11-04 00:16:40|5717.6|5716.9|5717.48|5716.78|5717.6|5716.9|5717.48|5716.78|8
1730679410000|2024-11-04 00:16:50|5717.23|5716.53|5717.23|5716.53|5717.23|5716.53|5717.23|5716.53|15
1730679420000|2024-11-04 00:17:00|5717.35|5716.65|5717.98|5717.28|5717.98|5717.28|5717.35|5716.65|30
1730679430000|2024-11-04 00:17:10|5718.23|5717.53|5718.23|5717.53|5718.23|5717.53|5718.1|5717.4|8
1730679440000|2024-11-04 00:17:20|5717.98|5717.28|5717.98|5717.28|5718.1|5717.4|5717.73|5717.03|42
1730679450000|2024-11-04 00:17:30|5717.73|5717.03|5717.48|5716.78|5717.98|5717.28|5717.48|5716.78|19
1730679460000|2024-11-04 00:17:40|5717.23|5716.53|5717.48|5716.78|5717.48|5716.78|5717.23|5716.53|10
1730679470000|2024-11-04 00:17:50|5717.35|5716.65|5716.98|5716.28|5717.35|5716.65|5716.73|5716.03|27
1730679480000|2024-11-04 00:18:00|5717.1|5716.4|5717.6|5716.9|5717.6|5716.9|5717.1|5716.4|42
1730679490000|2024-11-04 00:18:10|5717.48|5716.78|5717.23|5716.53|5717.48|5716.78|5717.23|5716.53|9
1730679500000|2024-11-04 00:18:20|||||||||4
1730679510000|2024-11-04 00:18:30|5717.35|5716.65|5717.23|5716.53|5717.35|5716.65|5717.23|5716.53|15
1730679520000|2024-11-04 00:18:40|5717.35|5716.65|5717.48|5716.78|5717.48|5716.78|5717.35|5716.65|1
1730679540000|2024-11-04 00:19:00|5717.73|5717.03|5717.23|5716.53|5717.73|5717.03|5717.23|5716.53|15
1730679550000|2024-11-04 00:19:10|5716.98|5716.28|5716.98|5716.28|5716.98|5716.28|5716.98|5716.28|7
1730679560000|2024-11-04 00:19:20|5717.1|5716.4|5717.48|5716.78|5717.48|5716.78|5717.1|5716.4|28
1730679580000|2024-11-04 00:19:40|5717.35|5716.65|5717.48|5716.78|5717.48|5716.78|5717.35|5716.65|6
1730679590000|2024-11-04 00:19:50|5717.6|5716.9|5717.6|5716.9|5717.73|5717.03|5717.6|5716.9|2
1730679600000|2024-11-04 00:20:00|5717.73|5717.03|5717.98|5717.28|5717.98|5717.28|5717.73|5717.03|5
1730679610000|2024-11-04 00:20:10|5718.23|5717.53|5718.23|5717.53|5718.48|5717.78|5717.98|5717.28|34
1730679620000|2024-11-04 00:20:20|5718.35|5717.65|5718.23|5717.53|5718.48|5717.78|5718.23|5717.53|14
1730679630000|2024-11-04 00:20:30|5717.98|5717.28|5717.48|5716.78|5717.98|5717.28|5717.48|5716.78|10
1730679640000|2024-11-04 00:20:40|5717.6|5716.9|5717.48|5716.78|5717.6|5716.9|5717.48|5716.78|14
1730679650000|2024-11-04 00:20:50|5717.73|5717.03|5717.73|5717.03|5717.73|5717.03|5717.48|5716.78|11
1730679660000|2024-11-04 00:21:00|5717.85|5717.15|5717.73|5717.03|5717.85|5717.15|5717.73|5717.03|3
1730679670000|2024-11-04 00:21:10|5717.85|5717.15|5717.73|5717.03|5717.98|5717.28|5717.73|5717.03|10
1730679690000|2024-11-04 00:21:30|5717.48|5716.78|5717.48|5716.78|5717.48|5716.78|5717.48|5716.78|11
1730679700000|2024-11-04 00:21:40|5717.35|5716.65|5717.48|5716.78|5717.48|5716.78|5717.35|5716.65|9
1730679720000|2024-11-04 00:22:00|5717.35|5716.65|5717.48|5716.78|5717.48|5716.78|5717.35|5716.65|7
1730679730000|2024-11-04 00:22:10|5717.35|5716.65|5717.35|5716.65|5717.48|5716.78|5717.35|5716.65|2
1730679740000|2024-11-04 00:22:20|5717.23|5716.53|5717.23|5716.53|5717.23|5716.53|5716.98|5716.28|36
1730679750000|2024-11-04 00:22:30|5717.1|5716.4|5717.1|5716.4|5717.23|5716.53|5717.1|5716.4|9
1730679760000|2024-11-04 00:22:40|5717.23|5716.53|5717.1|5716.4|5717.23|5716.53|5717.1|5716.4|7
1730679770000|2024-11-04 00:22:50|5717.23|5716.53|5717.23|5716.53|5717.23|5716.53|5717.23|5716.53|0
1730679780000|2024-11-04 00:23:00|5716.98|5716.28|5717.48|5716.78|5717.48|5716.78|5716.98|5716.28|26
1730679790000|2024-11-04 00:23:10|5717.35|5716.65|5717.48|5716.78|5717.48|5716.78|5717.23|5716.53|7
1730679800000|2024-11-04 00:23:20|5717.73|5717.03|5717.73|5717.03|5717.85|5717.15|5717.48|5716.78|27
1730679810000|2024-11-04 00:23:30|||||||||3
1730679820000|2024-11-04 00:23:40|5717.85|5717.15|5717.98|5717.28|5717.98|5717.28|5717.85|5717.15|4
1730679830000|2024-11-04 00:23:50|5717.73|5717.03|5717.98|5717.28|5717.98|5717.28|5717.73|5717.03|17
1730679840000|2024-11-04 00:24:00|5717.73|5717.03|5717.98|5717.28|5717.98|5717.28|5717.73|5717.03|14
1730679850000|2024-11-04 00:24:10|5718.1|5717.4|5718.23|5717.53|5718.23|5717.53|5718.1|5717.4|3
1730679860000|2024-11-04 00:24:20|5718.48|5717.78|5718.48|5717.78|5718.48|5717.78|5718.48|5717.78|9
1730679870000|2024-11-04 00:24:30|5718.73|5718.03|5718.98|5718.28|5719.23|5718.53|5718.23|5717.53|114
1730679880000|2024-11-04 00:24:40|5719.1|5718.4|5718.98|5718.28|5719.1|5718.4|5718.98|5718.28|4
1730679890000|2024-11-04 00:24:50|5718.48|5717.78|5718.48|5717.78|5718.48|5717.78|5718.48|5717.78|28
1730679900000|2024-11-04 00:25:00|5718.6|5717.9|5718.48|5717.78|5718.6|5717.9|5718.48|5717.78|30
1730679910000|2024-11-04 00:25:10|5718.6|5717.9|5718.48|5717.78|5718.6|5717.9|5718.48|5717.78|3
1730679920000|2024-11-04 00:25:20|5718.35|5717.65|5717.98|5717.28|5718.35|5717.65|5717.98|5717.28|16
1730679930000|2024-11-04 00:25:30|5718.1|5717.4|5718.48|5717.78|5718.48|5717.78|5718.1|5717.4|14
1730679940000|2024-11-04 00:25:40|5718.35|5717.65|5718.48|5717.78|5718.48|5717.78|5718.35|5717.65|14
1730679950000|2024-11-04 00:25:50|5718.23|5717.53|5717.98|5717.28|5718.23|5717.53|5717.98|5717.28|21
1730679960000|2024-11-04 00:26:00|5718.1|5717.4|5718.48|5717.78|5718.48|5717.78|5718.1|5717.4|18
1730679980000|2024-11-04 00:26:20|||||||||2
1730679990000|2024-11-04 00:26:30|5718.35|5717.65|5718.35|5717.65|5718.35|5717.65|5718.35|5717.65|2
1730680000000|2024-11-04 00:26:40|5718.48|5717.78|5718.48|5717.78|5718.48|5717.78|5718.48|5717.78|22
1730680010000|2024-11-04 00:26:50|5718.73|5718.03|5718.73|5718.03|5718.73|5718.03|5718.73|5718.03|18
1730680020000|2024-11-04 00:27:00|5718.85|5718.15|5718.98|5718.28|5718.98|5718.28|5718.73|5718.03|19
1730680030000|2024-11-04 00:27:10|5718.85|5718.15|5718.98|5718.28|5718.98|5718.28|5718.85|5718.15|5
1730680040000|2024-11-04 00:27:20|5719.23|5718.53|5719.1|5718.4|5719.23|5718.53|5719.1|5718.4|8
1730680050000|2024-11-04 00:27:30|5718.98|5718.28|5719.23|5718.53|5719.23|5718.53|5718.98|5718.28|7
1730680060000|2024-11-04 00:27:40|||||||||18
1730680070000|2024-11-04 00:27:50|5718.98|5718.28|5718.98|5718.28|5718.98|5718.28|5718.98|5718.28|8
1730680080000|2024-11-04 00:28:00|5719.1|5718.4|5719.23|5718.53|5719.23|5718.53|5719.1|5718.4|22
1730680090000|2024-11-04 00:28:10|5719.35|5718.65|5719.23|5718.53|5719.35|5718.65|5719.23|5718.53|24
1730680100000|2024-11-04 00:28:20|5718.98|5718.28|5718.98|5718.28|5718.98|5718.28|5718.98|5718.28|20
1730680110000|2024-11-04 00:28:30|||||||||10
1730680120000|2024-11-04 00:28:40|||||||||3
1730680130000|2024-11-04 00:28:50|5718.85|5718.15|5718.73|5718.03|5718.85|5718.15|5718.73|5718.03|4
1730680140000|2024-11-04 00:29:00|5718.6|5717.9|5718.73|5718.03|5718.73|5718.03|5718.6|5717.9|12
1730680150000|2024-11-04 00:29:10|5718.6|5717.9|5718.48|5717.78|5718.6|5717.9|5718.48|5717.78|5
1730680160000|2024-11-04 00:29:20|5718.23|5717.53|5717.98|5717.28|5718.23|5717.53|5717.98|5717.28|24
1730680170000|2024-11-04 00:29:30|5717.73|5717.03|5717.48|5716.78|5717.73|5717.03|5717.48|5716.78|23
1730680180000|2024-11-04 00:29:40|5717.35|5716.65|5717.98|5717.28|5717.98|5717.28|5717.35|5716.65|78
1730680190000|2024-11-04 00:29:50|5717.85|5717.15|5717.73|5717.03|5717.85|5717.15|5717.73|5717.03|15
1730680200000|2024-11-04 00:30:00|5717.98|5717.28|5717.85|5717.15|5717.98|5717.28|5717.85|5717.15|5
1730680210000|2024-11-04 00:30:10|5717.73|5717.03|5717.23|5716.53|5717.73|5717.03|5717.23|5716.53|14
1730680220000|2024-11-04 00:30:20|5717.1|5716.4|5716.98|5716.28|5717.1|5716.4|5716.98|5716.28|7
1730680230000|2024-11-04 00:30:30|5717.1|5716.4|5717.23|5716.53|5717.35|5716.65|5717.1|5716.4|14
1730680240000|2024-11-04 00:30:40|||||||||7
1730680250000|2024-11-04 00:30:50|||||||||8
1730680260000|2024-11-04 00:31:00|5716.98|5716.28|5717.1|5716.4|5717.23|5716.53|5716.98|5716.28|14
1730680270000|2024-11-04 00:31:10|5716.98|5716.28|5717.23|5716.53|5717.23|5716.53|5716.98|5716.28|1
1730680280000|2024-11-04 00:31:20|||||||||4
1730680290000|2024-11-04 00:31:30|5717.35|5716.65|5717.23|5716.53|5717.48|5716.78|5717.23|5716.53|6
1730680300000|2024-11-04 00:31:40|||||||||1
1730680310000|2024-11-04 00:31:50|5717.48|5716.78|5717.48|5716.78|5717.48|5716.78|5717.48|5716.78|4
1730680320000|2024-11-04 00:32:00|5717.6|5716.9|5717.73|5717.03|5717.73|5717.03|5717.48|5716.78|23
1730680330000|2024-11-04 00:32:10|5717.6|5716.9|5717.48|5716.78|5717.73|5717.03|5717.35|5716.65|14
1730680340000|2024-11-04 00:32:20|||||||||2
1730680350000|2024-11-04 00:32:30|||||||||6
1730680370000|2024-11-04 00:32:50|5717.35|5716.65|5716.98|5716.28|5717.48|5716.78|5716.98|5716.28|36
1730680380000|2024-11-04 00:33:00|5717.1|5716.4|5716.98|5716.28|5717.1|5716.4|5716.98|5716.28|15
1730680390000|2024-11-04 00:33:10|5717.23|5716.53|5717.23|5716.53|5717.23|5716.53|5717.23|5716.53|9
1730680400000|2024-11-04 00:33:20|5717.1|5716.4|5716.98|5716.28|5717.1|5716.4|5716.98|5716.28|4
1730680410000|2024-11-04 00:33:30|5716.85|5716.15|5716.23|5715.53|5716.98|5716.28|5715.98|5715.28|87
1730680420000|2024-11-04 00:33:40|5716.48|5715.78|5716.48|5715.78|5716.48|5715.78|5716.48|5715.78|10
1730680430000|2024-11-04 00:33:50|5716.73|5716.03|5716.73|5716.03|5716.73|5716.03|5716.48|5715.78|21
1730680440000|2024-11-04 00:34:00|5716.6|5715.9|5716.48|5715.78|5716.6|5715.9|5716.48|5715.78|6
1730680450000|2024-11-04 00:34:10|5716.6|5715.9|5716.73|5716.03|5716.73|5716.03|5716.6|5715.9|5
1730680460000|2024-11-04 00:34:20|5716.85|5716.15|5717.98|5717.28|5717.98|5717.28|5716.73|5716.03|72
1730680470000|2024-11-04 00:34:30|||||||||11
1730680480000|2024-11-04 00:34:40|5717.73|5717.03|5717.85|5717.15|5717.85|5717.15|5717.48|5716.78|34
1730680490000|2024-11-04 00:34:50|5717.98|5717.28|5717.98|5717.28|5717.98|5717.28|5717.98|5717.28|15
1730680500000|2024-11-04 00:35:00|||||||||2
1730680510000|2024-11-04 00:35:10|5717.85|5717.15|5717.98|5717.28|5717.98|5717.28|5717.85|5717.15|10
1730680520000|2024-11-04 00:35:20|5718.23|5717.53|5718.23|5717.53|5718.48|5717.78|5718.23|5717.53|18
1730680530000|2024-11-04 00:35:30|5718.35|5717.65|5718.23|5717.53|5718.35|5717.65|5718.23|5717.53|3
1730680540000|2024-11-04 00:35:40|5718.48|5717.78|5718.23|5717.53|5718.48|5717.78|5718.23|5717.53|30
1730680550000|2024-11-04 00:35:50|5718.35|5717.65|5718.23|5717.53|5718.48|5717.78|5718.1|5717.4|29
1730680560000|2024-11-04 00:36:00|5717.98|5717.28|5717.98|5717.28|5717.98|5717.28|5717.98|5717.28|3
1730680570000|2024-11-04 00:36:10|5717.85|5717.15|5717.73|5717.03|5717.85|5717.15|5717.73|5717.03|8
1730680580000|2024-11-04 00:36:20|5717.6|5716.9|5717.48|5716.78|5717.6|5716.9|5717.48|5716.78|10
1730680590000|2024-11-04 00:36:30|||||||||4
1730680600000|2024-11-04 00:36:40|5717.73|5717.03|5717.48|5716.78|5717.73|5717.03|5717.48|5716.78|5
1730680610000|2024-11-04 00:36:50|5717.6|5716.9|5717.73|5717.03|5717.73|5717.03|5717.6|5716.9|6
1730680630000|2024-11-04 00:37:10|5717.85|5717.15|5717.98|5717.28|5717.98|5717.28|5717.73|5717.03|5
1730680640000|2024-11-04 00:37:20|5717.85|5717.15|5717.73|5717.03|5717.85|5717.15|5717.48|5716.78|24
1730680650000|2024-11-04 00:37:30|5717.85|5717.15|5717.73|5717.03|5717.85|5717.15|5717.73|5717.03|18
1730680660000|2024-11-04 00:37:40|5717.48|5716.78|5717.48|5716.78|5717.6|5716.9|5717.48|5716.78|16
1730680670000|2024-11-04 00:37:50|5717.6|5716.9|5717.73|5717.03|5717.73|5717.03|5717.6|5716.9|4
1730680680000|2024-11-04 00:38:00|5717.6|5716.9|5717.23|5716.53|5717.73|5717.03|5717.23|5716.53|39
1730680700000|2024-11-04 00:38:20|5717.35|5716.65|5717.48|5716.78|5717.48|5716.78|5717.35|5716.65|7
1730680720000|2024-11-04 00:38:40|5717.23|5716.53|5717.23|5716.53|5717.23|5716.53|5717.23|5716.53|19
1730680730000|2024-11-04 00:38:50|5717.1|5716.4|5716.48|5715.78|5717.1|5716.4|5716.23|5715.53|29
1730680740000|2024-11-04 00:39:00|5716.73|5716.03|5716.73|5716.03|5716.73|5716.03|5716.73|5716.03|19
1730680750000|2024-11-04 00:39:10|5716.85|5716.15|5716.73|5716.03|5716.85|5716.15|5716.73|5716.03|14
1730680760000|2024-11-04 00:39:20|5716.85|5716.15|5716.98|5716.28|5716.98|5716.28|5716.85|5716.15|23
1730680770000|2024-11-04 00:39:30|5716.73|5716.03|5716.73|5716.03|5716.73|5716.03|5716.73|5716.03|9
1730680780000|2024-11-04 00:39:40|5716.6|5715.9|5716.48|5715.78|5716.6|5715.9|5716.48|5715.78|13
1730680790000|2024-11-04 00:39:50|5716.73|5716.03|5716.73|5716.03|5716.73|5716.03|5716.73|5716.03|9
1730680800000|2024-11-04 00:40:00|||||||||3
1730680810000|2024-11-04 00:40:10|5716.48|5715.78|5716.48|5715.78|5716.6|5715.9|5716.48|5715.78|25
1730680830000|2024-11-04 00:40:30|||||||||2
1730680840000|2024-11-04 00:40:40|5716.6|5715.9|5716.48|5715.78|5716.6|5715.9|5716.48|5715.78|4
1730680850000|2024-11-04 00:40:50|5716.6|5715.9|5716.73|5716.03|5716.73|5716.03|5716.6|5715.9|6
1730680860000|2024-11-04 00:41:00|5716.98|5716.28|5717.23|5716.53|5717.48|5716.78|5716.98|5716.28|81
1730680870000|2024-11-04 00:41:10|5717.48|5716.78|5717.48|5716.78|5717.48|5716.78|5717.48|5716.78|7
1730680880000|2024-11-04 00:41:20|||||||||1
1730680890000|2024-11-04 00:41:30|||||||||1
1730680910000|2024-11-04 00:41:50|5717.73|5717.03|5717.73|5717.03|5717.73|5717.03|5717.73|5717.03|46
1730680920000|2024-11-04 00:42:00|5717.48|5716.78|5717.48|5716.78|5717.48|5716.78|5717.48|5716.78|22
1730680930000|2024-11-04 00:42:10|5717.6|5716.9|5717.98|5717.28|5717.98|5717.28|5717.6|5716.9|18
1730680940000|2024-11-04 00:42:20|5718.1|5717.4|5718.23|5717.53|5718.23|5717.53|5718.1|5717.4|71
1730680950000|2024-11-04 00:42:30|5718.1|5717.4|5717.98|5717.28|5718.1|5717.4|5717.98|5717.28|7
1730680960000|2024-11-04 00:42:40|5718.08|5717.38|5718.08|5717.38|5718.08|5717.38|5718.08|5717.38|5
1730680970000|2024-11-04 00:42:50|5717.7|5717|5717.7|5717|5717.83|5717.13|5717.7|5717|27
1730680980000|2024-11-04 00:43:00|5717.83|5717.13|5717.83|5717.13|5717.83|5717.13|5717.83|5717.13|0
1730680990000|2024-11-04 00:43:10|5717.7|5717|5717.58|5716.88|5717.7|5717|5717.58|5716.88|3
1730681000000|2024-11-04 00:43:20|5717.7|5717|5717.58|5716.88|5717.83|5717.13|5717.33|5716.63|48
1730681010000|2024-11-04 00:43:30|5717.7|5717|5717.83|5717.13|5717.83|5717.13|5717.7|5717|9
1730681020000|2024-11-04 00:43:40|5717.7|5717|5717.58|5716.88|5717.7|5717|5717.33|5716.63|13
1730681040000|2024-11-04 00:44:00|5717.7|5717|5718.08|5717.38|5718.08|5717.38|5717.7|5717|23
1730681050000|2024-11-04 00:44:10|5717.95|5717.25|5718.08|5717.38|5718.08|5717.38|5717.83|5717.13|9
1730681060000|2024-11-04 00:44:20|5717.83|5717.13|5717.83|5717.13|5718.08|5717.38|5717.83|5717.13|16
1730681070000|2024-11-04 00:44:30|5717.95|5717.25|5718.08|5717.38|5718.08|5717.38|5717.95|5717.25|10
1730681080000|2024-11-04 00:44:40|5717.83|5717.13|5718.08|5717.38|5718.08|5717.38|5717.83|5717.13|9
1730681090000|2024-11-04 00:44:50|5717.95|5717.25|5718.08|5717.38|5718.08|5717.38|5717.95|5717.25|4
1730681100000|2024-11-04 00:45:00|||||||||3
1730681110000|2024-11-04 00:45:10|5717.95|5717.25|5717.95|5717.25|5718.08|5717.38|5717.95|5717.25|3
1730681120000|2024-11-04 00:45:20|5717.83|5717.13|5718.08|5717.38|5718.08|5717.38|5717.83|5717.13|7
1730681130000|2024-11-04 00:45:30|5717.95|5717.25|5717.58|5716.88|5718.08|5717.38|5717.58|5716.88|12
1730681140000|2024-11-04 00:45:40|||||||||6
1730681150000|2024-11-04 00:45:50|5717.83|5717.13|5717.83|5717.13|5717.83|5717.13|5717.83|5717.13|14
1730681160000|2024-11-04 00:46:00|5717.7|5717|5717.33|5716.63|5717.83|5717.13|5717.33|5716.63|12
1730681170000|2024-11-04 00:46:10|5717.58|5716.88|5717.58|5716.88|5717.58|5716.88|5717.58|5716.88|8
1730681180000|2024-11-04 00:46:20|5717.83|5717.13|5717.83|5717.13|5717.83|5717.13|5717.83|5717.13|12
1730681190000|2024-11-04 00:46:30|||||||||1
1730681200000|2024-11-04 00:46:40|5717.58|5716.88|5717.83|5717.13|5717.83|5717.13|5717.58|5716.88|16
1730681230000|2024-11-04 00:47:10|5717.95|5717.25|5718.08|5717.38|5718.08|5717.38|5717.95|5717.25|13
1730681240000|2024-11-04 00:47:20|5718.33|5717.63|5718.58|5717.88|5718.58|5717.88|5718.33|5717.63|16
1730681250000|2024-11-04 00:47:30|5718.7|5718|5719.33|5718.63|5719.33|5718.63|5718.7|5718|56
1730681260000|2024-11-04 00:47:40|5719.2|5718.5|5718.83|5718.13|5719.2|5718.5|5718.83|5718.13|28
1730681270000|2024-11-04 00:47:50|5718.95|5718.25|5719.08|5718.38|5719.08|5718.38|5718.95|5718.25|8
1730681280000|2024-11-04 00:48:00|5719.33|5718.63|5719.58|5718.88|5719.58|5718.88|5719.33|5718.63|15
1730681290000|2024-11-04 00:48:10|5719.7|5719|5719.83|5719.13|5719.83|5719.13|5719.7|5719|14
1730681300000|2024-11-04 00:48:20|5719.7|5719|5719.58|5718.88|5719.7|5719|5719.58|5718.88|28
1730681310000|2024-11-04 00:48:30|5719.45|5718.75|5719.58|5718.88|5719.7|5719|5719.45|5718.75|20
1730681320000|2024-11-04 00:48:40|5719.45|5718.75|5719.33|5718.63|5719.45|5718.75|5719.33|5718.63|9
1730681330000|2024-11-04 00:48:50|5719.45|5718.75|5719.08|5718.38|5719.58|5718.88|5719.08|5718.38|32
1730681340000|2024-11-04 00:49:00|5718.95|5718.25|5719.33|5718.63|5719.33|5718.63|5718.83|5718.13|12
1730681360000|2024-11-04 00:49:20|5719.08|5718.38|5719.08|5718.38|5719.08|5718.38|5719.08|5718.38|16
1730681370000|2024-11-04 00:49:30|5719.2|5718.5|5719.08|5718.38|5719.2|5718.5|5719.08|5718.38|9
1730681380000|2024-11-04 00:49:40|5719.2|5718.5|5719.33|5718.63|5719.33|5718.63|5719.2|5718.5|0
1730681390000|2024-11-04 00:49:50|5719.2|5718.5|5719.33|5718.63|5719.33|5718.63|5719.2|5718.5|1
1730681400000|2024-11-04 00:50:00|5719.2|5718.5|5718.95|5718.25|5719.2|5718.5|5718.83|5718.13|12
1730681410000|2024-11-04 00:50:10|5718.83|5718.13|5718.83|5718.13|5718.83|5718.13|5718.58|5717.88|12
1730681420000|2024-11-04 00:50:20|5718.7|5718|5718.58|5717.88|5718.83|5718.13|5718.58|5717.88|2
1730681430000|2024-11-04 00:50:30|5718.7|5718|5718.58|5717.88|5718.83|5718.13|5718.58|5717.88|1
1730681450000|2024-11-04 00:50:50|5718.7|5718|5718.7|5718|5718.7|5718|5718.58|5717.88|8
1730681460000|2024-11-04 00:51:00|5718.58|5717.88|5718.83|5718.13|5718.83|5718.13|5718.58|5717.88|0
1730681470000|2024-11-04 00:51:10|5719.08|5718.38|5719.08|5718.38|5719.08|5718.38|5719.08|5718.38|3
1730681480000|2024-11-04 00:51:20|5719.33|5718.63|5719.33|5718.63|5719.58|5718.88|5719.33|5718.63|32
1730681520000|2024-11-04 00:52:00|5719.58|5718.88|5719.45|5718.75|5719.58|5718.88|5719.45|5718.75|21
1730681530000|2024-11-04 00:52:10|5719.33|5718.63|5719.58|5718.88|5719.58|5718.88|5719.33|5718.63|2
1730681540000|2024-11-04 00:52:20|5719.83|5719.13|5719.7|5719|5719.83|5719.13|5719.58|5718.88|31
1730681550000|2024-11-04 00:52:30|5719.83|5719.13|5720.08|5719.38|5720.08|5719.38|5719.83|5719.13|30
1730681560000|2024-11-04 00:52:40|5720.2|5719.5|5720.58|5719.88|5720.58|5719.88|5720.08|5719.38|69
1730681570000|2024-11-04 00:52:50|5720.45|5719.75|5720.58|5719.88|5720.58|5719.88|5720.33|5719.63|35
1730681580000|2024-11-04 00:53:00|5720.33|5719.63|5720.33|5719.63|5720.58|5719.88|5720.33|5719.63|46
1730681600000|2024-11-04 00:53:20|5720.45|5719.75|5720.33|5719.63|5720.58|5719.88|5720.08|5719.38|75
1730681610000|2024-11-04 00:53:30|5720.58|5719.88|5720.58|5719.88|5720.58|5719.88|5720.58|5719.88|17
1730681620000|2024-11-04 00:53:40|||||||||16
1730681630000|2024-11-04 00:53:50|5720.45|5719.75|5720.33|5719.63|5720.58|5719.88|5720.33|5719.63|6
1730681640000|2024-11-04 00:54:00|||||||||9
1730681650000|2024-11-04 00:54:10|5720.58|5719.88|5720.33|5719.63|5720.58|5719.88|5720.33|5719.63|15
1730681660000|2024-11-04 00:54:20|||||||||15
1730681670000|2024-11-04 00:54:30|5720.58|5719.88|5721.08|5720.38|5721.08|5720.38|5720.58|5719.88|27
1730681680000|2024-11-04 00:54:40|5721.33|5720.63|5721.08|5720.38|5721.33|5720.63|5720.95|5720.25|43
1730681690000|2024-11-04 00:54:50|5720.83|5720.13|5720.83|5720.13|5720.83|5720.13|5720.83|5720.13|11
1730681700000|2024-11-04 00:55:00|5720.95|5720.25|5720.83|5720.13|5720.95|5720.25|5720.83|5720.13|16
1730681710000|2024-11-04 00:55:10|5720.95|5720.25|5720.58|5719.88|5720.95|5720.25|5720.58|5719.88|30
1730681720000|2024-11-04 00:55:20|5720.83|5720.13|5720.83|5720.13|5720.83|5720.13|5720.83|5720.13|58
1730681730000|2024-11-04 00:55:30|5720.95|5720.25|5720.83|5720.13|5721.08|5720.38|5720.83|5720.13|15
1730681740000|2024-11-04 00:55:40|5720.95|5720.25|5720.58|5719.88|5720.95|5720.25|5720.58|5719.88|11
1730681750000|2024-11-04 00:55:50|5720.33|5719.63|5720.33|5719.63|5720.58|5719.88|5720.33|5719.63|60
1730681760000|2024-11-04 00:56:00|5720.45|5719.75|5720.45|5719.75|5720.7|5720|5720.45|5719.75|5
1730681770000|2024-11-04 00:56:10|5720.33|5719.63|5720.58|5719.88|5720.58|5719.88|5720.33|5719.63|4
1730681790000|2024-11-04 00:56:30|5720.45|5719.75|5720.58|5719.88|5720.58|5719.88|5720.33|5719.63|4
1730681800000|2024-11-04 00:56:40|||||||||2
1730681810000|2024-11-04 00:56:50|5720.33|5719.63|5720.33|5719.63|5720.45|5719.75|5720.33|5719.63|3
1730681820000|2024-11-04 00:57:00|5720.45|5719.75|5720.33|5719.63|5720.58|5719.88|5720.33|5719.63|5
1730681830000|2024-11-04 00:57:10|5720.45|5719.75|5720.33|5719.63|5720.58|5719.88|5720.33|5719.63|4
1730681840000|2024-11-04 00:57:20|5720.08|5719.38|5720.33|5719.63|5720.33|5719.63|5720.08|5719.38|11
1730681850000|2024-11-04 00:57:30|5720.08|5719.38|5720.08|5719.38|5720.08|5719.38|5720.08|5719.38|7
1730681860000|2024-11-04 00:57:40|5719.83|5719.13|5719.83|5719.13|5719.83|5719.13|5719.7|5719|35
1730681870000|2024-11-04 00:57:50|5720.08|5719.38|5720.08|5719.38|5720.08|5719.38|5720.08|5719.38|9
1730681880000|2024-11-04 00:58:00|5719.95|5719.25|5720.08|5719.38|5720.08|5719.38|5719.95|5719.25|13
1730681890000|2024-11-04 00:58:10|5719.83|5719.13|5719.58|5718.88|5719.83|5719.13|5719.58|5718.88|9
1730681900000|2024-11-04 00:58:20|||||||||3
1730681910000|2024-11-04 00:58:30|5719.83|5719.13|5719.83|5719.13|5719.83|5719.13|5719.83|5719.13|5
1730681920000|2024-11-04 00:58:40|||||||||1
1730681930000|2024-11-04 00:58:50|5720.08|5719.38|5720.08|5719.38|5720.08|5719.38|5720.08|5719.38|7
1730681940000|2024-11-04 00:59:00|5720.2|5719.5|5720.33|5719.63|5720.33|5719.63|5720.2|5719.5|5
1730681950000|2024-11-04 00:59:10|5720.2|5719.5|5720.08|5719.38|5720.2|5719.5|5720.08|5719.38|16
1730681960000|2024-11-04 00:59:20|5720.2|5719.5|5720.33|5719.63|5720.33|5719.63|5720.2|5719.5|15
1730681970000|2024-11-04 00:59:30|5720.2|5719.5|5720.33|5719.63|5720.33|5719.63|5720.2|5719.5|1
1730681980000|2024-11-04 00:59:40|5720.2|5719.5|5720.2|5719.5|5720.2|5719.5|5720.08|5719.38|1
1730681990000|2024-11-04 00:59:50|5720.33|5719.63|5720.08|5719.38|5720.33|5719.63|5720.08|5719.38|25
1730682000000|2024-11-04 01:00:00|5720.2|5719.5|5719.7|5719|5720.33|5719.63|5719.58|5718.88|139
1730682010000|2024-11-04 01:00:10|5719.83|5719.13|5719.58|5718.88|5719.83|5719.13|5719.58|5718.88|25
1730682020000|2024-11-04 01:00:20|5719.7|5719|5719.83|5719.13|5719.83|5719.13|5719.58|5718.88|11
1730682030000|2024-11-04 01:00:30|5719.58|5718.88|5719.7|5719|5719.7|5719|5719.58|5718.88|9
1730682040000|2024-11-04 01:00:40|5719.58|5718.88|5719.7|5719|5719.83|5719.13|5719.58|5718.88|5
1730682050000|2024-11-04 01:00:50|5719.58|5718.88|5719.83|5719.13|5719.83|5719.13|5719.58|5718.88|14
1730682060000|2024-11-04 01:01:00|5719.7|5719|5719.7|5719|5719.83|5719.13|5719.7|5719|21
1730682070000|2024-11-04 01:01:10|5719.58|5718.88|5720.08|5719.38|5720.08|5719.38|5719.58|5718.88|10
1730682080000|2024-11-04 01:01:20|5720.33|5719.63|5720.33|5719.63|5720.33|5719.63|5720.33|5719.63|12
1730682090000|2024-11-04 01:01:30|5720.2|5719.5|5720.08|5719.38|5720.2|5719.5|5720.08|5719.38|8
1730682100000|2024-11-04 01:01:40|5719.95|5719.25|5720.08|5719.38|5720.08|5719.38|5719.95|5719.25|12
1730682110000|2024-11-04 01:01:50|5719.95|5719.25|5719.83|5719.13|5719.95|5719.25|5719.83|5719.13|20
1730682120000|2024-11-04 01:02:00|5720.08|5719.38|5719.83|5719.13|5720.08|5719.38|5719.83|5719.13|15
1730682130000|2024-11-04 01:02:10|5719.58|5718.88|5719.83|5719.13|5719.83|5719.13|5719.58|5718.88|18
1730682140000|2024-11-04 01:02:20|||||||||3
1730682150000|2024-11-04 01:02:30|5720.08|5719.38|5720.08|5719.38|5720.08|5719.38|5719.83|5719.13|13
1730682160000|2024-11-04 01:02:40|5719.95|5719.25|5719.83|5719.13|5719.95|5719.25|5719.83|5719.13|7
1730682170000|2024-11-04 01:02:50|5719.7|5719|5719.7|5719|5719.83|5719.13|5719.7|5719|21
1730682180000|2024-11-04 01:03:00|5719.58|5718.88|5719.7|5719|5719.7|5719|5719.58|5718.88|12
1730682190000|2024-11-04 01:03:10|5719.58|5718.88|5719.83|5719.13|5719.83|5719.13|5719.58|5718.88|10
1730682200000|2024-11-04 01:03:20|5719.58|5718.88|5719.7|5719|5719.7|5719|5719.58|5718.88|9
1730682210000|2024-11-04 01:03:30|5719.83|5719.13|5719.58|5718.88|5719.83|5719.13|5719.58|5718.88|16
1730682220000|2024-11-04 01:03:40|5719.7|5719|5719.7|5719|5719.83|5719.13|5719.58|5718.88|31
1730682230000|2024-11-04 01:03:50|5719.58|5718.88|5719.58|5718.88|5719.83|5719.13|5719.58|5718.88|5
1730682240000|2024-11-04 01:04:00|5719.83|5719.13|5720.33|5719.63|5720.33|5719.63|5719.83|5719.13|20
1730682250000|2024-11-04 01:04:10|5720.2|5719.5|5719.95|5719.25|5720.2|5719.5|5719.83|5719.13|19
1730682260000|2024-11-04 01:04:20|5719.83|5719.13|5720.08|5719.38|5720.08|5719.38|5719.83|5719.13|11
1730682270000|2024-11-04 01:04:30|5720.2|5719.5|5720.45|5719.75|5720.45|5719.75|5720.2|5719.5|20
1730682280000|2024-11-04 01:04:40|5720.58|5719.88|5720.58|5719.88|5720.58|5719.88|5720.58|5719.88|15
1730682290000|2024-11-04 01:04:50|5720.7|5720|5720.58|5719.88|5720.83|5720.13|5720.58|5719.88|43
1730682300000|2024-11-04 01:05:00|5720.33|5719.63|5720.83|5720.13|5720.83|5720.13|5720.33|5719.63|39
1730682310000|2024-11-04 01:05:10|5720.7|5720|5720.7|5720|5720.7|5720|5720.7|5720|5
1730682320000|2024-11-04 01:05:20|5720.58|5719.88|5720.08|5719.38|5720.58|5719.88|5720.08|5719.38|42
1730682330000|2024-11-04 01:05:30|5720.2|5719.5|5720.33|5719.63|5720.33|5719.63|5720.2|5719.5|7
1730682340000|2024-11-04 01:05:40|||||||||1
1730682350000|2024-11-04 01:05:50|5720.45|5719.75|5720.08|5719.38|5720.45|5719.75|5720.08|5719.38|27
1730682360000|2024-11-04 01:06:00|5719.83|5719.13|5720.08|5719.38|5720.08|5719.38|5719.83|5719.13|55
1730682370000|2024-11-04 01:06:10|5720.2|5719.5|5719.33|5718.63|5720.2|5719.5|5719.33|5718.63|59
1730682380000|2024-11-04 01:06:20|5719.45|5718.75|5719.08|5718.38|5719.45|5718.75|5719.08|5718.38|20
1730682390000|2024-11-04 01:06:30|5718.83|5718.13|5719.08|5718.38|5719.08|5718.38|5718.83|5718.13|39
1730682400000|2024-11-04 01:06:40|5719.33|5718.63|5719.83|5719.13|5719.83|5719.13|5719.33|5718.63|31
1730682410000|2024-11-04 01:06:50|||||||||1
1730682430000|2024-11-04 01:07:10|||||||||3
1730682440000|2024-11-04 01:07:20|5719.95|5719.25|5720.33|5719.63|5720.33|5719.63|5719.95|5719.25|31
1730682450000|2024-11-04 01:07:30|5719.83|5719.13|5719.58|5718.88|5719.83|5719.13|5719.58|5718.88|42
1730682460000|2024-11-04 01:07:40|5719.45|5718.75|5719.08|5718.38|5719.45|5718.75|5719.08|5718.38|21
1730682470000|2024-11-04 01:07:50|5718.83|5718.13|5719.08|5718.38|5719.08|5718.38|5718.83|5718.13|20
1730682480000|2024-11-04 01:08:00|||||||||2
1730682490000|2024-11-04 01:08:10|||||||||6
1730682500000|2024-11-04 01:08:20|5719.2|5718.5|5719.58|5718.88|5719.58|5718.88|5719.2|5718.5|30
1730682510000|2024-11-04 01:08:30|5719.83|5719.13|5719.58|5718.88|5719.83|5719.13|5719.58|5718.88|25
1730682520000|2024-11-04 01:08:40|5719.7|5719|5719.83|5719.13|5719.83|5719.13|5719.7|5719|3
1730682530000|2024-11-04 01:08:50|5719.7|5719|5720.08|5719.38|5720.08|5719.38|5719.58|5718.88|22
1730682540000|2024-11-04 01:09:00|5719.83|5719.13|5720.08|5719.38|5720.08|5719.38|5719.83|5719.13|10
1730682550000|2024-11-04 01:09:10|5720.33|5719.63|5720.33|5719.63|5720.58|5719.88|5720.33|5719.63|21
1730682560000|2024-11-04 01:09:20|||||||||24
1730682570000|2024-11-04 01:09:30|5720.58|5719.88|5720.83|5720.13|5720.83|5720.13|5720.58|5719.88|36
1730682580000|2024-11-04 01:09:40|5721.08|5720.38|5721.08|5720.38|5721.08|5720.38|5721.08|5720.38|27
1730682590000|2024-11-04 01:09:50|5720.95|5720.25|5720.83|5720.13|5721.08|5720.38|5720.7|5720|44
1730682600000|2024-11-04 01:10:00|5720.7|5720|5720.58|5719.88|5720.83|5720.13|5720.58|5719.88|12
1730682610000|2024-11-04 01:10:10|5720.45|5719.75|5720.58|5719.88|5720.58|5719.88|5720.33|5719.63|27
1730682630000|2024-11-04 01:10:30|5720.7|5720|5720.83|5720.13|5720.95|5720.25|5720.7|5720|14
1730682640000|2024-11-04 01:10:40|||||||||7
1730682650000|2024-11-04 01:10:50|5721.08|5720.38|5721.08|5720.38|5721.08|5720.38|5721.08|5720.38|7
1730682660000|2024-11-04 01:11:00|5720.83|5720.13|5720.83|5720.13|5720.95|5720.25|5720.83|5720.13|7
1730682670000|2024-11-04 01:11:10|5720.95|5720.25|5720.83|5720.13|5720.95|5720.25|5720.83|5720.13|22
1730682680000|2024-11-04 01:11:20|5720.95|5720.25|5721.08|5720.38|5721.08|5720.38|5720.83|5720.13|16
1730682690000|2024-11-04 01:11:30|5720.83|5720.13|5721.08|5720.38|5721.08|5720.38|5720.83|5720.13|14
1730682700000|2024-11-04 01:11:40|5721.2|5720.5|5721.08|5720.38|5721.33|5720.63|5721.08|5720.38|32
1730682720000|2024-11-04 01:12:00|5720.95|5720.25|5720.7|5720|5720.95|5720.25|5720.7|5720|41
1730682730000|2024-11-04 01:12:10|5720.83|5720.13|5721.08|5720.38|5721.08|5720.38|5720.83|5720.13|12
1730682740000|2024-11-04 01:12:20|5720.95|5720.25|5721.08|5720.38|5721.33|5720.63|5720.95|5720.25|47
1730682750000|2024-11-04 01:12:30|5721.33|5720.63|5721.2|5720.5|5721.33|5720.63|5721.2|5720.5|37
1730682760000|2024-11-04 01:12:40|5721.33|5720.63|5721.08|5720.38|5721.33|5720.63|5721.08|5720.38|15
1730682770000|2024-11-04 01:12:50|5721.2|5720.5|5721.08|5720.38|5721.33|5720.63|5721.08|5720.38|7
1730682780000|2024-11-04 01:13:00|5721.2|5720.5|5721.33|5720.63|5721.33|5720.63|5721.2|5720.5|11
1730682790000|2024-11-04 01:13:10|5721.2|5720.5|5721.58|5720.88|5721.58|5720.88|5721.2|5720.5|23
1730682800000|2024-11-04 01:13:20|5721.45|5720.75|5721.33|5720.63|5721.45|5720.75|5721.33|5720.63|6
1730682810000|2024-11-04 01:13:30|5721.58|5720.88|5721.58|5720.88|5721.58|5720.88|5721.58|5720.88|45
1730682820000|2024-11-04 01:13:40|||||||||5
1730682830000|2024-11-04 01:13:50|||||||||4
1730682840000|2024-11-04 01:14:00|5721.45|5720.75|5721.33|5720.63|5721.45|5720.75|5721.2|5720.5|32
1730682850000|2024-11-04 01:14:10|5721.45|5720.75|5721.08|5720.38|5721.45|5720.75|5721.08|5720.38|13
1730682860000|2024-11-04 01:14:20|5720.95|5720.25|5721.08|5720.38|5721.08|5720.38|5720.95|5720.25|40
1730682870000|2024-11-04 01:14:30|5720.83|5720.13|5721.08|5720.38|5721.08|5720.38|5720.83|5720.13|6
1730682880000|2024-11-04 01:14:40|||||||||2
1730682890000|2024-11-04 01:14:50|5720.95|5720.25|5720.83|5720.13|5721.08|5720.38|5720.83|5720.13|32
1730682900000|2024-11-04 01:15:00|5720.95|5720.25|5720.83|5720.13|5721.08|5720.38|5720.58|5719.88|23
1730682910000|2024-11-04 01:15:10|5721.08|5720.38|5721.2|5720.5|5721.2|5720.5|5720.95|5720.25|20
1730682920000|2024-11-04 01:15:20|5721.33|5720.63|5721.33|5720.63|5721.58|5720.88|5721.2|5720.5|14
1730682930000|2024-11-04 01:15:30|5721.45|5720.75|5721.83|5721.13|5721.83|5721.13|5721.33|5720.63|21
1730682940000|2024-11-04 01:15:40|5721.95|5721.25|5721.83|5721.13|5721.95|5721.25|5721.83|5721.13|27
1730682950000|2024-11-04 01:15:50|5721.58|5720.88|5721.83|5721.13|5721.83|5721.13|5721.58|5720.88|22
1730682960000|2024-11-04 01:16:00|5722.08|5721.38|5722.33|5721.63|5722.33|5721.63|5722.08|5721.38|43
1730682970000|2024-11-04 01:16:10|5722.45|5721.75|5722.08|5721.38|5722.45|5721.75|5722.08|5721.38|32
1730682980000|2024-11-04 01:16:20|5721.83|5721.13|5721.83|5721.13|5721.83|5721.13|5721.83|5721.13|7
1730682990000|2024-11-04 01:16:30|5721.95|5721.25|5722.08|5721.38|5722.08|5721.38|5721.95|5721.25|10
1730683000000|2024-11-04 01:16:40|5721.83|5721.13|5721.83|5721.13|5721.83|5721.13|5721.83|5721.13|16
1730683010000|2024-11-04 01:16:50|5721.95|5721.25|5722.08|5721.38|5722.08|5721.38|5721.95|5721.25|10
1730683020000|2024-11-04 01:17:00|||||||||3
1730683030000|2024-11-04 01:17:10|5722.33|5721.63|5722.08|5721.38|5722.33|5721.63|5722.08|5721.38|21
1730683040000|2024-11-04 01:17:20|5722.2|5721.5|5722.33|5721.63|5722.33|5721.63|5722.2|5721.5|5
1730683050000|2024-11-04 01:17:30|5722.08|5721.38|5722.08|5721.38|5722.33|5721.63|5722.08|5721.38|16
1730683060000|2024-11-04 01:17:40|5722.2|5721.5|5722.08|5721.38|5722.2|5721.5|5722.08|5721.38|9
1730683070000|2024-11-04 01:17:50|5722.2|5721.5|5722.33|5721.63|5722.33|5721.63|5722.2|5721.5|9
1730683080000|2024-11-04 01:18:00|5722.2|5721.5|5722.08|5721.38|5722.33|5721.63|5722.08|5721.38|5
1730683090000|2024-11-04 01:18:10|5722.2|5721.5|5721.95|5721.25|5722.2|5721.5|5721.83|5721.13|19
1730683100000|2024-11-04 01:18:20|5722.08|5721.38|5722.08|5721.38|5722.08|5721.38|5721.83|5721.13|11
1730683110000|2024-11-04 01:18:30|||||||||2
1730683120000|2024-11-04 01:18:40|5722.2|5721.5|5722.33|5721.63|5722.33|5721.63|5722.2|5721.5|19
1730683130000|2024-11-04 01:18:50|5722.08|5721.38|5722.33|5721.63|5722.33|5721.63|5722.08|5721.38|7
1730683140000|2024-11-04 01:19:00|5722.08|5721.38|5722.08|5721.38|5722.08|5721.38|5722.08|5721.38|12
1730683150000|2024-11-04 01:19:10|5722.33|5721.63|5722.33|5721.63|5722.33|5721.63|5722.33|5721.63|58
1730683160000|2024-11-04 01:19:20|||||||||11
1730683170000|2024-11-04 01:19:30|5722.45|5721.75|5722.33|5721.63|5722.58|5721.88|5722.33|5721.63|12
1730683180000|2024-11-04 01:19:40|5722.45|5721.75|5722.58|5721.88|5722.58|5721.88|5722.45|5721.75|5
1730683190000|2024-11-04 01:19:50|5722.7|5722|5722.7|5722|5722.83|5722.13|5722.58|5721.88|29
1730683200000|2024-11-04 01:20:00|5722.83|5722.13|5723.08|5722.38|5723.08|5722.38|5722.83|5722.13|36
1730683210000|2024-11-04 01:20:10|5722.95|5722.25|5722.83|5722.13|5722.95|5722.25|5722.83|5722.13|12
1730683220000|2024-11-04 01:20:20|5722.95|5722.25|5723.08|5722.38|5723.08|5722.38|5722.83|5722.13|9
1730683230000|2024-11-04 01:20:30|5722.95|5722.25|5723.08|5722.38|5723.08|5722.38|5722.95|5722.25|45
1730683240000|2024-11-04 01:20:40|5723.2|5722.5|5723.33|5722.63|5723.33|5722.63|5723.08|5722.38|21
1730683250000|2024-11-04 01:20:50|||||||||12
1730683260000|2024-11-04 01:21:00|5723.58|5722.88|5723.58|5722.88|5723.58|5722.88|5723.58|5722.88|52
1730683280000|2024-11-04 01:21:20|5723.7|5723|5723.83|5723.13|5723.83|5723.13|5723.7|5723|18
1730683290000|2024-11-04 01:21:30|5724.08|5723.38|5724.08|5723.38|5724.08|5723.38|5723.83|5723.13|46
1730683300000|2024-11-04 01:21:40|||||||||40
1730683310000|2024-11-04 01:21:50|5724.2|5723.5|5724.08|5723.38|5724.2|5723.5|5724.08|5723.38|27
1730683320000|2024-11-04 01:22:00|5724.33|5723.63|5724.33|5723.63|5724.58|5723.88|5724.08|5723.38|90
1730683330000|2024-11-04 01:22:10|5724.58|5723.88|5724.33|5723.63|5724.58|5723.88|5724.33|5723.63|40
1730683340000|2024-11-04 01:22:20|5724.2|5723.5|5724.33|5723.63|5724.33|5723.63|5724.08|5723.38|31
1730683350000|2024-11-04 01:22:30|5724.45|5723.75|5724.33|5723.63|5724.58|5723.88|5724.33|5723.63|31
1730683360000|2024-11-04 01:22:40|5724.08|5723.38|5724.08|5723.38|5724.08|5723.38|5724.08|5723.38|15
1730683370000|2024-11-04 01:22:50|5724.33|5723.63|5724.33|5723.63|5724.33|5723.63|5724.33|5723.63|13
1730683380000|2024-11-04 01:23:00|5724.2|5723.5|5724.2|5723.5|5724.2|5723.5|5724.2|5723.5|21
1730683390000|2024-11-04 01:23:10|5724.08|5723.38|5724.33|5723.63|5724.33|5723.63|5724.08|5723.38|10
1730683400000|2024-11-04 01:23:20|5724.2|5723.5|5724.08|5723.38|5724.2|5723.5|5724.08|5723.38|8
1730683410000|2024-11-04 01:23:30|5723.95|5723.25|5723.83|5723.13|5723.95|5723.25|5723.83|5723.13|26
1730683420000|2024-11-04 01:23:40|5723.95|5723.25|5724.08|5723.38|5724.08|5723.38|5723.95|5723.25|10
1730683430000|2024-11-04 01:23:50|5723.95|5723.25|5724.08|5723.38|5724.08|5723.38|5723.83|5723.13|10
1730683440000|2024-11-04 01:24:00|5723.95|5723.25|5723.83|5723.13|5724.08|5723.38|5723.83|5723.13|18
1730683450000|2024-11-04 01:24:10|5723.95|5723.25|5724.33|5723.63|5724.33|5723.63|5723.95|5723.25|27
1730683460000|2024-11-04 01:24:20|5724.2|5723.5|5724.08|5723.38|5724.2|5723.5|5724.08|5723.38|5
1730683480000|2024-11-04 01:24:40|5724.2|5723.5|5724.33|5723.63|5724.45|5723.75|5724.2|5723.5|22
1730683490000|2024-11-04 01:24:50|||||||||8
1730683500000|2024-11-04 01:25:00|5724.45|5723.75|5724.58|5723.88|5724.58|5723.88|5724.45|5723.75|32
1730683510000|2024-11-04 01:25:10|5724.95|5724.25|5725.08|5724.38|5725.33|5724.63|5724.95|5724.25|125
1730683520000|2024-11-04 01:25:20|5725.33|5724.63|5725.33|5724.63|5725.58|5724.88|5725.33|5724.63|58
1730683540000|2024-11-04 01:25:40|||||||||7
1730683550000|2024-11-04 01:25:50|||||||||20
1730683560000|2024-11-04 01:26:00|||||||||75
1730683570000|2024-11-04 01:26:10|5725.2|5724.5|5725.33|5724.63|5725.33|5724.63|5725.08|5724.38|45
1730683580000|2024-11-04 01:26:20|5725.08|5724.38|5725.08|5724.38|5725.08|5724.38|5725.08|5724.38|9
1730683590000|2024-11-04 01:26:30|5724.95|5724.25|5724.83|5724.13|5724.95|5724.25|5724.83|5724.13|39
1730683600000|2024-11-04 01:26:40|5724.7|5724|5724.58|5723.88|5724.7|5724|5724.58|5723.88|28
1730683610000|2024-11-04 01:26:50|5724.83|5724.13|5724.83|5724.13|5724.83|5724.13|5724.58|5723.88|23
1730683620000|2024-11-04 01:27:00|5725.08|5724.38|5724.83|5724.13|5725.08|5724.38|5724.83|5724.13|20
1730683630000|2024-11-04 01:27:10|||||||||3
1730683650000|2024-11-04 01:27:30|5724.58|5723.88|5724.58|5723.88|5724.58|5723.88|5724.58|5723.88|11
1730683660000|2024-11-04 01:27:40|||||||||3
1730683670000|2024-11-04 01:27:50|||||||||2
1730683680000|2024-11-04 01:28:00|||||||||4
1730683690000|2024-11-04 01:28:10|||||||||11
1730683710000|2024-11-04 01:28:30|5724.45|5723.75|5724.08|5723.38|5724.45|5723.75|5724.08|5723.38|85
1730683720000|2024-11-04 01:28:40|5724.33|5723.63|5724.2|5723.5|5724.33|5723.63|5724.08|5723.38|64
1730683730000|2024-11-04 01:28:50|5724.33|5723.63|5724.2|5723.5|5724.33|5723.63|5724.08|5723.38|11
1730683740000|2024-11-04 01:29:00|5724.33|5723.63|5724.08|5723.38|5724.33|5723.63|5724.08|5723.38|5
1730683750000|2024-11-04 01:29:10|5724.33|5723.63|5724.33|5723.63|5724.33|5723.63|5724.08|5723.38|21
1730683760000|2024-11-04 01:29:20|5724.08|5723.38|5724.08|5723.38|5724.08|5723.38|5724.08|5723.38|3
1730683770000|2024-11-04 01:29:30|5723.95|5723.25|5724.08|5723.38|5724.08|5723.38|5723.83|5723.13|35
1730683780000|2024-11-04 01:29:40|5723.95|5723.25|5723.95|5723.25|5724.08|5723.38|5723.95|5723.25|8
1730683790000|2024-11-04 01:29:50|5724.08|5723.38|5724.08|5723.38|5724.08|5723.38|5723.83|5723.13|8
1730683800000|2024-11-04 01:30:00|5724.33|5723.63|5724.33|5723.63|5724.33|5723.63|5724.33|5723.63|31
1730683810000|2024-11-04 01:30:10|5724.08|5723.38|5724.33|5723.63|5724.33|5723.63|5724.08|5723.38|17
1730683820000|2024-11-04 01:30:20|5724.58|5723.88|5724.58|5723.88|5724.58|5723.88|5724.45|5723.75|40
1730683830000|2024-11-04 01:30:30|5724.7|5724|5724.7|5724|5724.7|5724|5724.58|5723.88|20
1730683840000|2024-11-04 01:30:40|5724.58|5723.88|5725.33|5724.63|5725.33|5724.63|5724.58|5723.88|76
1730683860000|2024-11-04 01:31:00|5724.83|5724.13|5724.83|5724.13|5724.83|5724.13|5724.83|5724.13|62
1730683870000|2024-11-04 01:31:10|5724.58|5723.88|5724.33|5723.63|5724.58|5723.88|5724.33|5723.63|62
1730683880000|2024-11-04 01:31:20|5724.45|5723.75|5724.58|5723.88|5724.58|5723.88|5724.45|5723.75|9
1730683890000|2024-11-04 01:31:30|5724.45|5723.75|5724.33|5723.63|5724.45|5723.75|5724.33|5723.63|16
1730683900000|2024-11-04 01:31:40|5724.45|5723.75|5724.83|5724.13|5724.83|5724.13|5724.45|5723.75|18
1730683910000|2024-11-04 01:31:50|5724.58|5723.88|5724.58|5723.88|5724.83|5724.13|5724.58|5723.88|32
1730683920000|2024-11-04 01:32:00|5724.33|5723.63|5725.08|5724.38|5725.08|5724.38|5724.33|5723.63|39
1730683930000|2024-11-04 01:32:10|5725.2|5724.5|5725.08|5724.38|5725.2|5724.5|5724.83|5724.13|55
1730683940000|2024-11-04 01:32:20|5724.95|5724.25|5725.2|5724.5|5725.33|5724.63|5724.95|5724.25|35
1730683950000|2024-11-04 01:32:30|5725.08|5724.38|5725.33|5724.63|5725.58|5724.88|5725.08|5724.38|70
1730683960000|2024-11-04 01:32:40|5725.45|5724.75|5725.83|5725.13|5726.08|5725.38|5725.33|5724.63|66
1730683970000|2024-11-04 01:32:50|5725.95|5725.25|5726.58|5725.88|5726.58|5725.88|5725.95|5725.25|157
1730683980000|2024-11-04 01:33:00|5726.83|5726.13|5726.33|5725.63|5726.83|5726.13|5726.33|5725.63|114
1730683990000|2024-11-04 01:33:10|5726.2|5725.5|5726.33|5725.63|5726.33|5725.63|5726.08|5725.38|23
1730684000000|2024-11-04 01:33:20|5726.45|5725.75|5726.83|5726.13|5726.83|5726.13|5726.33|5725.63|48
1730684010000|2024-11-04 01:33:30|5726.95|5726.25|5727.08|5726.38|5727.08|5726.38|5726.83|5726.13|31
1730684020000|2024-11-04 01:33:40|5727.2|5726.5|5727.08|5726.38|5727.33|5726.63|5727.08|5726.38|84
1730684030000|2024-11-04 01:33:50|5727.33|5726.63|5726.58|5725.88|5727.33|5726.63|5726.58|5725.88|57
1730684040000|2024-11-04 01:34:00|5726.83|5726.13|5726.58|5725.88|5726.83|5726.13|5726.58|5725.88|29
1730684050000|2024-11-04 01:34:10|5726.45|5725.75|5726.58|5725.88|5726.58|5725.88|5726.33|5725.63|17
1730684070000|2024-11-04 01:34:30|5726.83|5726.13|5727.08|5726.38|5727.08|5726.38|5726.83|5726.13|25
1730684080000|2024-11-04 01:34:40|||||||||6
1730684090000|2024-11-04 01:34:50|5726.83|5726.13|5726.83|5726.13|5726.95|5726.25|5726.83|5726.13|33
1730684100000|2024-11-04 01:35:00|5726.95|5726.25|5727.33|5726.63|5727.33|5726.63|5726.95|5726.25|35
1730684110000|2024-11-04 01:35:10|||||||||9
1730684120000|2024-11-04 01:35:20|5727.58|5726.88|5727.58|5726.88|5727.83|5727.13|5727.58|5726.88|98
1730684130000|2024-11-04 01:35:30|5727.45|5726.75|5727.58|5726.88|5727.58|5726.88|5727.33|5726.63|36
1730684140000|2024-11-04 01:35:40|||||||||4
1730684150000|2024-11-04 01:35:50|5727.45|5726.75|5727.58|5726.88|5727.58|5726.88|5727.33|5726.63|25
1730684160000|2024-11-04 01:36:00|5727.83|5727.13|5727.83|5727.13|5727.83|5727.13|5727.58|5726.88|28
1730684170000|2024-11-04 01:36:10|5728.08|5727.38|5728.08|5727.38|5728.08|5727.38|5728.08|5727.38|25
1730684180000|2024-11-04 01:36:20|5727.83|5727.13|5727.95|5727.25|5728.08|5727.38|5727.83|5727.13|45
1730684190000|2024-11-04 01:36:30|5727.83|5727.13|5727.83|5727.13|5728.08|5727.38|5727.83|5727.13|23
1730684200000|2024-11-04 01:36:40|5727.7|5727|5727.45|5726.75|5727.7|5727|5727.45|5726.75|36
1730684210000|2024-11-04 01:36:50|5727.58|5726.88|5727.33|5726.63|5727.58|5726.88|5727.33|5726.63|5
1730684220000|2024-11-04 01:37:00|5727.45|5726.75|5727.58|5726.88|5727.58|5726.88|5727.45|5726.75|24
1730684230000|2024-11-04 01:37:10|5727.7|5727|5727.58|5726.88|5727.7|5727|5727.58|5726.88|15
1730684240000|2024-11-04 01:37:20|5727.7|5727|5727.58|5726.88|5727.7|5727|5727.58|5726.88|11
1730684250000|2024-11-04 01:37:30|||||||||5
1730684260000|2024-11-04 01:37:40|5727.33|5726.63|5727.08|5726.38|5727.33|5726.63|5727.08|5726.38|47
1730684270000|2024-11-04 01:37:50|||||||||28
1730684280000|2024-11-04 01:38:00|5726.95|5726.25|5726.83|5726.13|5726.95|5726.25|5726.83|5726.13|11
1730684290000|2024-11-04 01:38:10|5726.58|5725.88|5726.58|5725.88|5726.83|5726.13|5726.58|5725.88|24
1730684300000|2024-11-04 01:38:20|5726.83|5726.13|5726.58|5725.88|5726.83|5726.13|5726.58|5725.88|31
1730684310000|2024-11-04 01:38:30|5726.33|5725.63|5726.58|5725.88|5726.58|5725.88|5726.33|5725.63|45
1730684320000|2024-11-04 01:38:40|||||||||2
1730684330000|2024-11-04 01:38:50|5726.45|5725.75|5726.58|5725.88|5726.58|5725.88|5726.33|5725.63|26
1730684340000|2024-11-04 01:39:00|5726.45|5725.75|5726.33|5725.63|5726.45|5725.75|5726.33|5725.63|13
1730684350000|2024-11-04 01:39:10|||||||||1
1730684360000|2024-11-04 01:39:20|5726.2|5725.5|5726.08|5725.38|5726.2|5725.5|5726.08|5725.38|26
1730684370000|2024-11-04 01:39:30|5726.2|5725.5|5725.33|5724.63|5726.2|5725.5|5725.33|5724.63|56
1730684380000|2024-11-04 01:39:40|||||||||9
1730684390000|2024-11-04 01:39:50|||||||||10
1730684400000|2024-11-04 01:40:00|5725.45|5724.75|5725.33|5724.63|5725.83|5725.13|5725.33|5724.63|35
1730684410000|2024-11-04 01:40:10|5725.58|5724.88|5725.58|5724.88|5725.58|5724.88|5725.33|5724.63|14
1730684420000|2024-11-04 01:40:20|||||||||1
1730684440000|2024-11-04 01:40:40|5725.7|5725|5725.83|5725.13|5726.08|5725.38|5725.7|5725|33
1730684450000|2024-11-04 01:40:50|5725.95|5725.25|5725.83|5725.13|5726.08|5725.38|5725.83|5725.13|10
1730684460000|2024-11-04 01:41:00|5725.95|5725.25|5726.08|5725.38|5726.08|5725.38|5725.95|5725.25|11
1730684470000|2024-11-04 01:41:10|||||||||15
1730684480000|2024-11-04 01:41:20|||||||||2
1730684490000|2024-11-04 01:41:30|||||||||16
1730684510000|2024-11-04 01:41:50|5726.2|5725.5|5726.33|5725.63|5726.33|5725.63|5726.08|5725.38|18
1730684520000|2024-11-04 01:42:00|||||||||5
1730684530000|2024-11-04 01:42:10|5726.2|5725.5|5726.33|5725.63|5726.33|5725.63|5726.08|5725.38|27
1730684540000|2024-11-04 01:42:20|5725.95|5725.25|5726.2|5725.5|5726.2|5725.5|5725.83|5725.13|60
1730684550000|2024-11-04 01:42:30|5726.33|5725.63|5726.45|5725.75|5726.58|5725.88|5726.33|5725.63|21
1730684560000|2024-11-04 01:42:40|5726.58|5725.88|5726.08|5725.38|5726.58|5725.88|5726.08|5725.38|15
1730684570000|2024-11-04 01:42:50|5726.2|5725.5|5726.33|5725.63|5726.33|5725.63|5726.08|5725.38|22
1730684580000|2024-11-04 01:43:00|5726.45|5725.75|5726.58|5725.88|5726.58|5725.88|5726.45|5725.75|3
1730684590000|2024-11-04 01:43:10|5726.33|5725.63|5726.33|5725.63|5726.33|5725.63|5726.33|5725.63|13
1730684600000|2024-11-04 01:43:20|5726.45|5725.75|5726.33|5725.63|5726.45|5725.75|5726.33|5725.63|8
1730684610000|2024-11-04 01:43:30|||||||||2
1730684620000|2024-11-04 01:43:40|5726.08|5725.38|5726.33|5725.63|5726.33|5725.63|5726.08|5725.38|21
1730684630000|2024-11-04 01:43:50|5726.2|5725.5|5726.08|5725.38|5726.2|5725.5|5726.08|5725.38|3
1730684640000|2024-11-04 01:44:00|5725.83|5725.13|5725.95|5725.25|5726.08|5725.38|5725.83|5725.13|11
1730684650000|2024-11-04 01:44:10|5725.83|5725.13|5726.08|5725.38|5726.08|5725.38|5725.83|5725.13|8
1730684660000|2024-11-04 01:44:20|5725.95|5725.25|5726.08|5725.38|5726.08|5725.38|5725.83|5725.13|13
1730684670000|2024-11-04 01:44:30|5725.95|5725.25|5726.08|5725.38|5726.08|5725.38|5725.83|5725.13|4
1730684680000|2024-11-04 01:44:40|5726.33|5725.63|5726.83|5726.13|5727.08|5726.38|5726.33|5725.63|43
1730684690000|2024-11-04 01:44:50|5726.58|5725.88|5726.33|5725.63|5726.58|5725.88|5726.33|5725.63|30
1730684700000|2024-11-04 01:45:00|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|5726.2|5725.5|2
1730684710000|2024-11-04 01:45:10|5726.33|5725.63|5726.33|5725.63|5726.33|5725.63|5726.33|5725.63|8
1730684720000|2024-11-04 01:45:20|5726.2|5725.5|5726.33|5725.63|5726.33|5725.63|5726.2|5725.5|9
1730684730000|2024-11-04 01:45:30|5726.45|5725.75|5726.58|5725.88|5726.58|5725.88|5726.33|5725.63|11
1730684740000|2024-11-04 01:45:40|5726.7|5726|5726.58|5725.88|5726.7|5726|5726.58|5725.88|17
1730684750000|2024-11-04 01:45:50|5726.7|5726|5726.45|5725.75|5726.7|5726|5726.33|5725.63|32
1730684760000|2024-11-04 01:46:00|5726.33|5725.63|5726.58|5725.88|5726.58|5725.88|5726.33|5725.63|7
1730684770000|2024-11-04 01:46:10|5726.33|5725.63|5726.58|5725.88|5726.83|5726.13|5726.33|5725.63|19
1730684780000|2024-11-04 01:46:20|5726.7|5726|5726.83|5726.13|5726.83|5726.13|5726.7|5726|4
1730684790000|2024-11-04 01:46:30|5726.58|5725.88|5726.83|5726.13|5726.83|5726.13|5726.58|5725.88|10
1730684800000|2024-11-04 01:46:40|5726.7|5726|5726.58|5725.88|5726.83|5726.13|5726.58|5725.88|20
1730684810000|2024-11-04 01:46:50|5726.83|5726.13|5726.83|5726.13|5726.83|5726.13|5726.83|5726.13|6
1730684820000|2024-11-04 01:47:00|5726.95|5726.25|5726.83|5726.13|5727.08|5726.38|5726.83|5726.13|28
1730684830000|2024-11-04 01:47:10|5726.95|5726.25|5727.33|5726.63|5727.33|5726.63|5726.95|5726.25|39
1730684840000|2024-11-04 01:47:20|5727.58|5726.88|5727.58|5726.88|5727.7|5727|5727.58|5726.88|17
1730684850000|2024-11-04 01:47:30|5727.7|5727|5727.83|5727.13|5727.83|5727.13|5727.58|5726.88|42
1730684860000|2024-11-04 01:47:40|5727.7|5727|5727.58|5726.88|5727.83|5727.13|5727.58|5726.88|15
1730684880000|2024-11-04 01:48:00|5727.45|5726.75|5727.58|5726.88|5727.58|5726.88|5727.33|5726.63|23
1730684890000|2024-11-04 01:48:10|5727.7|5727|5727.83|5727.13|5727.83|5727.13|5727.58|5726.88|12
1730684900000|2024-11-04 01:48:20|5728.08|5727.38|5728.08|5727.38|5728.08|5727.38|5728.08|5727.38|25
1730684910000|2024-11-04 01:48:30|||||||||8
1730684920000|2024-11-04 01:48:40|5727.95|5727.25|5728.08|5727.38|5728.08|5727.38|5727.83|5727.13|26
1730684930000|2024-11-04 01:48:50|5728.2|5727.5|5728.33|5727.63|5728.33|5727.63|5728.2|5727.5|26
1730684940000|2024-11-04 01:49:00|5728.58|5727.88|5728.33|5727.63|5728.58|5727.88|5728.33|5727.63|36
1730684950000|2024-11-04 01:49:10|5728.45|5727.75|5728.58|5727.88|5728.83|5728.13|5728.45|5727.75|84
1730684960000|2024-11-04 01:49:20|5728.33|5727.63|5728.58|5727.88|5728.58|5727.88|5728.33|5727.63|14
1730684970000|2024-11-04 01:49:30|||||||||13
1730684980000|2024-11-04 01:49:40|5728.7|5728|5728.83|5728.13|5728.83|5728.13|5728.7|5728|27
1730684990000|2024-11-04 01:49:50|5729.08|5728.38|5728.83|5728.13|5729.08|5728.38|5728.83|5728.13|39
1730685000000|2024-11-04 01:50:00|5728.95|5728.25|5729.08|5728.38|5729.08|5728.38|5728.95|5728.25|6
1730685010000|2024-11-04 01:50:10|5728.95|5728.25|5728.83|5728.13|5728.95|5728.25|5728.83|5728.13|34
1730685020000|2024-11-04 01:50:20|5728.7|5728|5729.08|5728.38|5729.08|5728.38|5728.7|5728|32
1730685030000|2024-11-04 01:50:30|5729.33|5728.63|5729.33|5728.63|5729.33|5728.63|5729.2|5728.5|21
1730685040000|2024-11-04 01:50:40|5729.2|5728.5|5729.33|5728.63|5729.33|5728.63|5729.2|5728.5|9
1730685050000|2024-11-04 01:50:50|5729.08|5728.38|5729.08|5728.38|5729.08|5728.38|5729.08|5728.38|14
1730685060000|2024-11-04 01:51:00|5728.95|5728.25|5729.08|5728.38|5729.08|5728.38|5728.83|5728.13|27
1730685070000|2024-11-04 01:51:10|5729.33|5728.63|5729.08|5728.38|5729.33|5728.63|5729.08|5728.38|66
1730685090000|2024-11-04 01:51:30|5728.95|5728.25|5729.08|5728.38|5729.08|5728.38|5728.83|5728.13|16
1730685100000|2024-11-04 01:51:40|||||||||5
1730685110000|2024-11-04 01:51:50|||||||||16
1730685120000|2024-11-04 01:52:00|5729.2|5728.5|5729.08|5728.38|5729.2|5728.5|5729.08|5728.38|16
1730685130000|2024-11-04 01:52:10|5729.2|5728.5|5728.83|5728.13|5729.33|5728.63|5728.83|5728.13|26
1730685140000|2024-11-04 01:52:20|5728.58|5727.88|5728.58|5727.88|5728.58|5727.88|5728.33|5727.63|40
1730685150000|2024-11-04 01:52:30|5728.83|5728.13|5728.83|5728.13|5728.83|5728.13|5728.58|5727.88|32
1730685160000|2024-11-04 01:52:40|5728.95|5728.25|5728.83|5728.13|5728.95|5728.25|5728.83|5728.13|21
1730685170000|2024-11-04 01:52:50|||||||||26
1730685180000|2024-11-04 01:53:00|5728.95|5728.25|5728.83|5728.13|5729.08|5728.38|5728.83|5728.13|23
1730685190000|2024-11-04 01:53:10|5728.58|5727.88|5728.58|5727.88|5728.58|5727.88|5728.58|5727.88|18
1730685200000|2024-11-04 01:53:20|||||||||9
1730685210000|2024-11-04 01:53:30|||||||||15
1730685230000|2024-11-04 01:53:50|||||||||13
1730685250000|2024-11-04 01:54:10|5728.68|5727.98|5728.78|5728.08|5728.78|5728.08|5728.68|5727.98|10
1730685260000|2024-11-04 01:54:20|||||||||4
1730685280000|2024-11-04 01:54:40|5728.53|5727.83|5728.78|5728.08|5728.78|5728.08|5728.53|5727.83|37
1730685290000|2024-11-04 01:54:50|||||||||5
1730685300000|2024-11-04 01:55:00|||||||||20
1730685310000|2024-11-04 01:55:10|||||||||3
1730685320000|2024-11-04 01:55:20|5728.53|5727.83|5728.53|5727.83|5728.53|5727.83|5728.53|5727.83|47
1730685340000|2024-11-04 01:55:40|5728.4|5727.7|5728.53|5727.83|5728.53|5727.83|5728.28|5727.58|28
1730685350000|2024-11-04 01:55:50|5728.78|5728.08|5729.03|5728.33|5729.03|5728.33|5728.78|5728.08|16
1730685360000|2024-11-04 01:56:00|5729.15|5728.45|5729.28|5728.58|5729.28|5728.58|5729.15|5728.45|33
1730685370000|2024-11-04 01:56:10|5729.53|5728.83|5729.78|5729.08|5729.78|5729.08|5729.53|5728.83|89
1730685380000|2024-11-04 01:56:20|5730.03|5729.33|5729.78|5729.08|5730.03|5729.33|5729.78|5729.08|87
1730685390000|2024-11-04 01:56:30|5730.03|5729.33|5731.78|5731.08|5731.78|5731.08|5730.03|5729.33|352
1730685400000|2024-11-04 01:56:40|5731.65|5730.95|5731.78|5731.08|5731.78|5731.08|5731.53|5730.83|114
1730685410000|2024-11-04 01:56:50|5731.65|5730.95|5732.03|5731.33|5732.03|5731.33|5731.53|5730.83|103
1730685420000|2024-11-04 01:57:00|5732.28|5731.58|5732.03|5731.33|5732.28|5731.58|5731.78|5731.08|57
1730685430000|2024-11-04 01:57:10|||||||||14
1730685440000|2024-11-04 01:57:20|5731.78|5731.08|5731.78|5731.08|5731.78|5731.08|5731.78|5731.08|28
1730685450000|2024-11-04 01:57:30|5731.53|5730.83|5731.53|5730.83|5731.65|5730.95|5731.53|5730.83|31
1730685460000|2024-11-04 01:57:40|5731.4|5730.7|5731.28|5730.58|5731.4|5730.7|5731.28|5730.58|23
1730685470000|2024-11-04 01:57:50|5731.15|5730.45|5731.28|5730.58|5731.28|5730.58|5731.03|5730.33|24
1730685480000|2024-11-04 01:58:00|5731.15|5730.45|5730.78|5730.08|5731.15|5730.45|5730.78|5730.08|52
1730685490000|2024-11-04 01:58:10|5730.65|5729.95|5730.53|5729.83|5730.65|5729.95|5730.28|5729.58|33
1730685500000|2024-11-04 01:58:20|5730.28|5729.58|5730.28|5729.58|5730.4|5729.7|5730.28|5729.58|53
1730685510000|2024-11-04 01:58:30|5730.53|5729.83|5730.03|5729.33|5730.53|5729.83|5730.03|5729.33|44
1730685520000|2024-11-04 01:58:40|5730.15|5729.45|5730.03|5729.33|5730.28|5729.58|5730.03|5729.33|10
1730685530000|2024-11-04 01:58:50|5730.28|5729.58|5730.53|5729.83|5730.53|5729.83|5730.28|5729.58|19
1730685540000|2024-11-04 01:59:00|5730.78|5730.08|5730.53|5729.83|5730.78|5730.08|5730.4|5729.7|62
1730685550000|2024-11-04 01:59:10|5730.28|5729.58|5730.28|5729.58|5730.28|5729.58|5730.28|5729.58|23
1730685560000|2024-11-04 01:59:20|5730.4|5729.7|5730.28|5729.58|5730.53|5729.83|5730.28|5729.58|9
1730685570000|2024-11-04 01:59:30|||||||||8
1730685580000|2024-11-04 01:59:40|||||||||5
1730685590000|2024-11-04 01:59:50|||||||||1
1730685600000|2024-11-04 02:00:00|5730.4|5729.7|5730.53|5729.83|5730.78|5730.08|5730.28|5729.58|50
1730685610000|2024-11-04 02:00:10|5730.65|5729.95|5730.53|5729.83|5730.78|5730.08|5730.53|5729.83|23
1730685620000|2024-11-04 02:00:20|5730.65|5729.95|5730.9|5730.2|5731.03|5730.33|5730.53|5729.83|39
1730685630000|2024-11-04 02:00:30|5730.78|5730.08|5731.03|5730.33|5731.03|5730.33|5730.78|5730.08|18
1730685640000|2024-11-04 02:00:40|5731.53|5730.83|5731.53|5730.83|5731.78|5731.08|5731.53|5730.83|60
1730685650000|2024-11-04 02:00:50|5731.4|5730.7|5731.53|5730.83|5731.53|5730.83|5731.4|5730.7|13
1730685660000|2024-11-04 02:01:00|5731.28|5730.58|5731.28|5730.58|5731.28|5730.58|5731.28|5730.58|16
1730685670000|2024-11-04 02:01:10|5731.03|5730.33|5731.03|5730.33|5731.28|5730.58|5731.03|5730.33|24
1730685680000|2024-11-04 02:01:20|5731.15|5730.45|5731.03|5730.33|5731.15|5730.45|5731.03|5730.33|10
1730685690000|2024-11-04 02:01:30|5731.15|5730.45|5731.28|5730.58|5731.28|5730.58|5731.15|5730.45|14
1730685700000|2024-11-04 02:01:40|5731.03|5730.33|5731.28|5730.58|5731.28|5730.58|5731.03|5730.33|31
1730685710000|2024-11-04 02:01:50|||||||||1
1730685720000|2024-11-04 02:02:00|5731.4|5730.7|5731.03|5730.33|5731.4|5730.7|5730.78|5730.08|75
1730685740000|2024-11-04 02:02:20|5731.15|5730.45|5731.03|5730.33|5731.28|5730.58|5731.03|5730.33|38
1730685750000|2024-11-04 02:02:30|||||||||3
1730685760000|2024-11-04 02:02:40|5731.15|5730.45|5730.9|5730.2|5731.15|5730.45|5730.9|5730.2|24
1730685770000|2024-11-04 02:02:50|5731.03|5730.33|5731.03|5730.33|5731.28|5730.58|5731.03|5730.33|32
1730685780000|2024-11-04 02:03:00|5730.9|5730.2|5731.03|5730.33|5731.03|5730.33|5730.78|5730.08|15
1730685790000|2024-11-04 02:03:10|5731.28|5730.58|5731.28|5730.58|5731.28|5730.58|5731.28|5730.58|22
1730685800000|2024-11-04 02:03:20|5731.15|5730.45|5731.03|5730.33|5731.28|5730.58|5731.03|5730.33|24
1730685810000|2024-11-04 02:03:30|5731.28|5730.58|5731.28|5730.58|5731.28|5730.58|5731.28|5730.58|70
1730685830000|2024-11-04 02:03:50|5731.15|5730.45|5731.03|5730.33|5731.15|5730.45|5731.03|5730.33|23
1730685840000|2024-11-04 02:04:00|||||||||55
1730685850000|2024-11-04 02:04:10|||||||||42
1730685860000|2024-11-04 02:04:20|5731.28|5730.58|5731.28|5730.58|5731.28|5730.58|5731.28|5730.58|9
1730685870000|2024-11-04 02:04:30|5731.53|5730.83|5731.53|5730.83|5731.53|5730.83|5731.53|5730.83|8
1730685890000|2024-11-04 02:04:50|5731.28|5730.58|5731.53|5730.83|5731.53|5730.83|5731.28|5730.58|19
1730685900000|2024-11-04 02:05:00|||||||||2
1730685910000|2024-11-04 02:05:10|5731.78|5731.08|5732.03|5731.33|5732.53|5731.83|5731.78|5731.08|121
1730685920000|2024-11-04 02:05:20|5732.28|5731.58|5732.03|5731.33|5732.28|5731.58|5732.03|5731.33|39
1730685930000|2024-11-04 02:05:30|5732.28|5731.58|5732.28|5731.58|5732.28|5731.58|5732.15|5731.45|21
1730685940000|2024-11-04 02:05:40|5732.15|5731.45|5731.78|5731.08|5732.15|5731.45|5731.78|5731.08|81
1730685950000|2024-11-04 02:05:50|5731.9|5731.2|5732.03|5731.33|5732.03|5731.33|5731.9|5731.2|11
1730685960000|2024-11-04 02:06:00|5731.9|5731.2|5731.53|5730.83|5731.9|5731.2|5731.53|5730.83|37
1730685970000|2024-11-04 02:06:10|5731.78|5731.08|5731.53|5730.83|5731.78|5731.08|5731.53|5730.83|24
1730685980000|2024-11-04 02:06:20|5731.78|5731.08|5732.03|5731.33|5732.03|5731.33|5731.78|5731.08|38
1730685990000|2024-11-04 02:06:30|5732.28|5731.58|5732.03|5731.33|5732.28|5731.58|5732.03|5731.33|42
1730686000000|2024-11-04 02:06:40|||||||||6
1730686010000|2024-11-04 02:06:50|5731.9|5731.2|5732.03|5731.33|5732.03|5731.33|5731.9|5731.2|22
1730686020000|2024-11-04 02:07:00|5731.9|5731.2|5731.53|5730.83|5731.9|5731.2|5731.53|5730.83|29
1730686030000|2024-11-04 02:07:10|||||||||1
1730686040000|2024-11-04 02:07:20|5731.65|5730.95|5731.53|5730.83|5731.65|5730.95|5731.53|5730.83|12
1730686050000|2024-11-04 02:07:30|5731.65|5730.95|5731.53|5730.83|5731.78|5731.08|5731.53|5730.83|24
1730686060000|2024-11-04 02:07:40|5731.65|5730.95|5731.53|5730.83|5731.78|5731.08|5731.53|5730.83|12
1730686070000|2024-11-04 02:07:50|5731.65|5730.95|5731.78|5731.08|5731.78|5731.08|5731.53|5730.83|19
1730686090000|2024-11-04 02:08:10|5731.9|5731.2|5732.28|5731.58|5732.53|5731.83|5731.9|5731.2|61
1730686100000|2024-11-04 02:08:20|5732.15|5731.45|5732.03|5731.33|5732.15|5731.45|5732.03|5731.33|43
1730686110000|2024-11-04 02:08:30|5732.15|5731.45|5732.03|5731.33|5732.28|5731.58|5732.03|5731.33|21
1730686130000|2024-11-04 02:08:50|5732.15|5731.45|5732.03|5731.33|5732.28|5731.58|5732.03|5731.33|19
1730686140000|2024-11-04 02:09:00|5732.15|5731.45|5731.53|5730.83|5732.15|5731.45|5731.53|5730.83|30
1730686150000|2024-11-04 02:09:10|5731.28|5730.58|5731.28|5730.58|5731.4|5730.7|5731.28|5730.58|37
1730686160000|2024-11-04 02:09:20|5731.4|5730.7|5731.4|5730.7|5731.53|5730.83|5731.28|5730.58|10
1730686170000|2024-11-04 02:09:30|5731.28|5730.58|5731.28|5730.58|5731.53|5730.83|5731.28|5730.58|7
1730686180000|2024-11-04 02:09:40|5731.53|5730.83|5731.53|5730.83|5731.53|5730.83|5731.53|5730.83|10
1730686190000|2024-11-04 02:09:50|5731.65|5730.95|5731.9|5731.2|5732.03|5731.33|5731.65|5730.95|39
1730686200000|2024-11-04 02:10:00|5731.78|5731.08|5731.53|5730.83|5731.78|5731.08|5731.53|5730.83|62
1730686210000|2024-11-04 02:10:10|5731.4|5730.7|5731.53|5730.83|5731.53|5730.83|5731.28|5730.58|28
1730686220000|2024-11-04 02:10:20|5731.78|5731.08|5731.78|5731.08|5731.78|5731.08|5731.65|5730.95|11
1730686240000|2024-11-04 02:10:40|5731.65|5730.95|5731.53|5730.83|5731.78|5731.08|5731.53|5730.83|19
1730686260000|2024-11-04 02:11:00|5731.28|5730.58|5731.15|5730.45|5731.28|5730.58|5731.03|5730.33|116
1730686270000|2024-11-04 02:11:10|5731.03|5730.33|5730.53|5729.83|5731.03|5730.33|5730.53|5729.83|53
1730686280000|2024-11-04 02:11:20|||||||||8
1730686290000|2024-11-04 02:11:30|5730.4|5729.7|5730.53|5729.83|5730.53|5729.83|5730.28|5729.58|31
1730686300000|2024-11-04 02:11:40|5730.4|5729.7|5730.53|5729.83|5730.53|5729.83|5730.28|5729.58|19
1730686310000|2024-11-04 02:11:50|5730.65|5729.95|5730.78|5730.08|5730.78|5730.08|5730.65|5729.95|17
1730686320000|2024-11-04 02:12:00|5730.65|5729.95|5730.78|5730.08|5730.78|5730.08|5730.53|5729.83|6
1730686330000|2024-11-04 02:12:10|5730.65|5729.95|5730.65|5729.95|5730.78|5730.08|5730.53|5729.83|19
1730686340000|2024-11-04 02:12:20|5730.53|5729.83|5730.78|5730.08|5730.78|5730.08|5730.53|5729.83|8
1730686350000|2024-11-04 02:12:30|5730.65|5729.95|5730.53|5729.83|5730.65|5729.95|5730.4|5729.7|11
1730686360000|2024-11-04 02:12:40|||||||||3
1730686370000|2024-11-04 02:12:50|5730.4|5729.7|5730.4|5729.7|5730.53|5729.83|5730.28|5729.58|28
1730686380000|2024-11-04 02:13:00|5730.28|5729.58|5730.15|5729.45|5730.4|5729.7|5730.03|5729.33|35
1730686390000|2024-11-04 02:13:10|5730.03|5729.33|5730.4|5729.7|5730.4|5729.7|5730.03|5729.33|29
1730686400000|2024-11-04 02:13:20|5730.28|5729.58|5730.53|5729.83|5730.53|5729.83|5730.28|5729.58|16
1730686410000|2024-11-04 02:13:30|5730.4|5729.7|5730.28|5729.58|5730.53|5729.83|5730.28|5729.58|4
1730686420000|2024-11-04 02:13:40|||||||||8
1730686430000|2024-11-04 02:13:50|5730.03|5729.33|5730.03|5729.33|5730.03|5729.33|5729.78|5729.08|67
1730686440000|2024-11-04 02:14:00|5729.78|5729.08|5729.78|5729.08|5730.03|5729.33|5729.78|5729.08|12
1730686450000|2024-11-04 02:14:10|5729.9|5729.2|5729.78|5729.08|5730.03|5729.33|5729.78|5729.08|27
1730686460000|2024-11-04 02:14:20|||||||||3
1730686470000|2024-11-04 02:14:30|5729.9|5729.2|5729.78|5729.08|5730.03|5729.33|5729.78|5729.08|9
1730686480000|2024-11-04 02:14:40|5729.65|5728.95|5730.03|5729.33|5730.03|5729.33|5729.65|5728.95|27
1730686490000|2024-11-04 02:14:50|5729.9|5729.2|5729.78|5729.08|5729.9|5729.2|5729.78|5729.08|12
1730686500000|2024-11-04 02:15:00|5730.03|5729.33|5730.03|5729.33|5730.03|5729.33|5729.78|5729.08|9
1730686510000|2024-11-04 02:15:10|5730.15|5729.45|5730.15|5729.45|5730.15|5729.45|5730.03|5729.33|22
1730686520000|2024-11-04 02:15:20|5730.03|5729.33|5730.28|5729.58|5730.28|5729.58|5730.03|5729.33|14
1730686530000|2024-11-04 02:15:30|5730.03|5729.33|5730.03|5729.33|5730.03|5729.33|5730.03|5729.33|16
1730686540000|2024-11-04 02:15:40|||||||||12
1730686550000|2024-11-04 02:15:50|5730.15|5729.45|5730.28|5729.58|5730.28|5729.58|5730.15|5729.45|6
1730686560000|2024-11-04 02:16:00|5730.15|5729.45|5730.28|5729.58|5730.28|5729.58|5730.15|5729.45|10
1730686570000|2024-11-04 02:16:10|5730.03|5729.33|5730.03|5729.33|5730.03|5729.33|5730.03|5729.33|13
1730686580000|2024-11-04 02:16:20|||||||||3
1730686590000|2024-11-04 02:16:30|||||||||2
1730686600000|2024-11-04 02:16:40|5730.28|5729.58|5730.53|5729.83|5730.53|5729.83|5730.28|5729.58|17
1730686610000|2024-11-04 02:16:50|||||||||6
1730686620000|2024-11-04 02:17:00|5730.28|5729.58|5730.53|5729.83|5730.53|5729.83|5730.28|5729.58|30
1730686630000|2024-11-04 02:17:10|||||||||1
1730686640000|2024-11-04 02:17:20|||||||||3
1730686650000|2024-11-04 02:17:30|5730.65|5729.95|5730.53|5729.83|5730.65|5729.95|5730.53|5729.83|17
1730686660000|2024-11-04 02:17:40|5730.4|5729.7|5730.28|5729.58|5730.4|5729.7|5730.28|5729.58|5
1730686670000|2024-11-04 02:17:50|5730.4|5729.7|5730.4|5729.7|5730.53|5729.83|5730.4|5729.7|16
1730686680000|2024-11-04 02:18:00|5730.53|5729.83|5730.53|5729.83|5730.53|5729.83|5730.28|5729.58|22
1730686690000|2024-11-04 02:18:10|5730.78|5730.08|5730.28|5729.58|5730.78|5730.08|5730.28|5729.58|32
1730686700000|2024-11-04 02:18:20|5730.4|5729.7|5730.53|5729.83|5730.53|5729.83|5730.28|5729.58|8
1730686710000|2024-11-04 02:18:30|5730.4|5729.7|5730.53|5729.83|5730.53|5729.83|5730.28|5729.58|14
1730686720000|2024-11-04 02:18:40|5730.4|5729.7|5730.53|5729.83|5730.53|5729.83|5730.28|5729.58|6
1730686730000|2024-11-04 02:18:50|5730.65|5729.95|5730.78|5730.08|5730.78|5730.08|5730.65|5729.95|14
1730686740000|2024-11-04 02:19:00|5730.65|5729.95|5730.28|5729.58|5730.65|5729.95|5730.28|5729.58|29
1730686750000|2024-11-04 02:19:10|5730.53|5729.83|5730.53|5729.83|5730.53|5729.83|5730.53|5729.83|21
1730686760000|2024-11-04 02:19:20|||||||||7
1730686770000|2024-11-04 02:19:30|||||||||4
1730686780000|2024-11-04 02:19:40|5730.78|5730.08|5730.65|5729.95|5730.78|5730.08|5730.53|5729.83|59
1730686790000|2024-11-04 02:19:50|5730.53|5729.83|5730.78|5730.08|5730.78|5730.08|5730.53|5729.83|20
1730686800000|2024-11-04 02:20:00|5730.9|5730.2|5730.78|5730.08|5731.28|5730.58|5730.78|5730.08|53
1730686810000|2024-11-04 02:20:10|5730.9|5730.2|5731.03|5730.33|5731.03|5730.33|5730.9|5730.2|32
1730686830000|2024-11-04 02:20:30|5730.9|5730.2|5730.78|5730.08|5730.9|5730.2|5730.78|5730.08|9
1730686850000|2024-11-04 02:20:50|5730.53|5729.83|5730.53|5729.83|5730.53|5729.83|5730.53|5729.83|15
1730686860000|2024-11-04 02:21:00|5730.4|5729.7|5730.4|5729.7|5730.4|5729.7|5730.4|5729.7|18
1730686870000|2024-11-04 02:21:10|5730.53|5729.83|5730.78|5730.08|5730.78|5730.08|5730.53|5729.83|14
1730686880000|2024-11-04 02:21:20|5730.9|5730.2|5730.78|5730.08|5730.9|5730.2|5730.78|5730.08|13
1730686890000|2024-11-04 02:21:30|5731.28|5730.58|5731.28|5730.58|5731.28|5730.58|5731.28|5730.58|91
1730686900000|2024-11-04 02:21:40|5731.4|5730.7|5731.53|5730.83|5731.53|5730.83|5731.4|5730.7|27
1730686910000|2024-11-04 02:21:50|5731.78|5731.08|5731.78|5731.08|5731.78|5731.08|5731.53|5730.83|14
1730686920000|2024-11-04 02:22:00|||||||||9
1730686930000|2024-11-04 02:22:10|5732.03|5731.33|5732.03|5731.33|5732.03|5731.33|5732.03|5731.33|62
1730686940000|2024-11-04 02:22:20|5731.78|5731.08|5731.53|5730.83|5731.78|5731.08|5731.53|5730.83|62
1730686950000|2024-11-04 02:22:30|5731.78|5731.08|5731.78|5731.08|5731.78|5731.08|5731.78|5731.08|12
1730686960000|2024-11-04 02:22:40|5731.53|5730.83|5731.53|5730.83|5731.53|5730.83|5731.53|5730.83|10
1730686970000|2024-11-04 02:22:50|5731.78|5731.08|5731.53|5730.83|5731.78|5731.08|5731.53|5730.83|21
1730686980000|2024-11-04 02:23:00|5731.78|5731.08|5732.03|5731.33|5732.03|5731.33|5731.53|5730.83|27
1730686990000|2024-11-04 02:23:10|||||||||3
1730687000000|2024-11-04 02:23:20|||||||||3
1730687010000|2024-11-04 02:23:30|5731.9|5731.2|5731.78|5731.08|5731.9|5731.2|5731.78|5731.08|14
1730687020000|2024-11-04 02:23:40|5732.03|5731.33|5732.03|5731.33|5732.03|5731.33|5732.03|5731.33|8
1730687030000|2024-11-04 02:23:50|5732.28|5731.58|5732.65|5731.95|5732.65|5731.95|5732.28|5731.58|68
1730687040000|2024-11-04 02:24:00|5732.53|5731.83|5733.28|5732.58|5734.28|5733.58|5732.53|5731.83|470
1730687050000|2024-11-04 02:24:10|5733.03|5732.33|5733.4|5732.7|5733.53|5732.83|5733.03|5732.33|49
1730687060000|2024-11-04 02:24:20|5733.28|5732.58|5733.03|5732.33|5733.4|5732.7|5733.03|5732.33|25
1730687070000|2024-11-04 02:24:30|5733.28|5732.58|5733.03|5732.33|5733.28|5732.58|5733.03|5732.33|27
1730687080000|2024-11-04 02:24:40|5733.15|5732.45|5734.53|5733.83|5735.03|5734.33|5733.03|5732.33|247
1730687090000|2024-11-04 02:24:50|5734.78|5734.08|5734.53|5733.83|5734.78|5734.08|5734.53|5733.83|63
1730687100000|2024-11-04 02:25:00|5734.4|5733.7|5733.78|5733.08|5734.4|5733.7|5733.53|5732.83|87
1730687110000|2024-11-04 02:25:10|5733.65|5732.95|5733.53|5732.83|5733.65|5732.95|5733.53|5732.83|38
1730687120000|2024-11-04 02:25:20|5733.65|5732.95|5734.03|5733.33|5734.03|5733.33|5733.65|5732.95|54
1730687130000|2024-11-04 02:25:30|5733.9|5733.2|5733.9|5733.2|5733.9|5733.2|5733.78|5733.08|32
1730687140000|2024-11-04 02:25:40|5734.03|5733.33|5734.28|5733.58|5734.28|5733.58|5734.03|5733.33|160
1730687150000|2024-11-04 02:25:50|5734.4|5733.7|5734.53|5733.83|5734.78|5734.08|5734.4|5733.7|34
1730687160000|2024-11-04 02:26:00|5734.65|5733.95|5734.28|5733.58|5734.78|5734.08|5734.28|5733.58|48
1730687170000|2024-11-04 02:26:10|5734.4|5733.7|5734.28|5733.58|5734.53|5733.83|5734.28|5733.58|18
1730687180000|2024-11-04 02:26:20|5734.53|5733.83|5734.28|5733.58|5734.53|5733.83|5734.28|5733.58|28
1730687190000|2024-11-04 02:26:30|5734.53|5733.83|5734.28|5733.58|5734.53|5733.83|5734.28|5733.58|35
1730687200000|2024-11-04 02:26:40|||||||||26
1730687210000|2024-11-04 02:26:50|5734.53|5733.83|5734.53|5733.83|5734.53|5733.83|5734.4|5733.7|31
1730687220000|2024-11-04 02:27:00|5734.4|5733.7|5734.28|5733.58|5734.4|5733.7|5734.28|5733.58|12
1730687230000|2024-11-04 02:27:10|5734.15|5733.45|5734.53|5733.83|5734.53|5733.83|5734.15|5733.45|23
1730687240000|2024-11-04 02:27:20|5734.78|5734.08|5734.78|5734.08|5734.78|5734.08|5734.65|5733.95|40
1730687250000|2024-11-04 02:27:30|5734.9|5734.2|5735.03|5734.33|5735.03|5734.33|5734.78|5734.08|69
1730687260000|2024-11-04 02:27:40|5734.78|5734.08|5735.28|5734.58|5735.53|5734.83|5734.78|5734.08|161
1730687270000|2024-11-04 02:27:50|5735.53|5734.83|5735.53|5734.83|5735.53|5734.83|5735.03|5734.33|77
1730687280000|2024-11-04 02:28:00|5735.4|5734.7|5736.03|5735.33|5736.03|5735.33|5735.28|5734.58|105
1730687290000|2024-11-04 02:28:10|5736.28|5735.58|5736.28|5735.58|5736.53|5735.83|5736.03|5735.33|122
1730687300000|2024-11-04 02:28:20|5736.4|5735.7|5736.28|5735.58|5736.53|5735.83|5736.28|5735.58|57
1730687310000|2024-11-04 02:28:30|||||||||25
1730687330000|2024-11-04 02:28:50|5736.53|5735.83|5737.03|5736.33|5737.03|5736.33|5736.28|5735.58|81
1730687340000|2024-11-04 02:29:00|5736.78|5736.08|5737.53|5736.83|5737.53|5736.83|5736.53|5735.83|201
1730687350000|2024-11-04 02:29:10|5737.28|5736.58|5737.28|5736.58|5737.28|5736.58|5737.03|5736.33|54
1730687360000|2024-11-04 02:29:20|5737.4|5736.7|5737.78|5737.08|5738.28|5737.58|5737.28|5736.58|186
1730687370000|2024-11-04 02:29:30|5737.9|5737.2|5738.03|5737.33|5738.03|5737.33|5737.78|5737.08|40
1730687380000|2024-11-04 02:29:40|5737.78|5737.08|5738.03|5737.33|5738.03|5737.33|5737.78|5737.08|46
1730687390000|2024-11-04 02:29:50|||||||||32
1730687400000|2024-11-04 02:30:00|5738.53|5737.83|5740.28|5739.58|5742.28|5741.58|5738.53|5737.83|1155
1730687410000|2024-11-04 02:30:10|5740.53|5739.83|5740.53|5739.83|5740.65|5739.95|5740.53|5739.83|160
1730687420000|2024-11-04 02:30:20|5740.28|5739.58|5739.53|5738.83|5740.28|5739.58|5739.53|5738.83|139
1730687430000|2024-11-04 02:30:30|5739.4|5738.7|5738.78|5738.08|5739.4|5738.7|5738.53|5737.83|122
1730687440000|2024-11-04 02:30:40|5738.65|5737.95|5738.78|5738.08|5738.78|5738.08|5738.53|5737.83|17
1730687450000|2024-11-04 02:30:50|5738.53|5737.83|5738.53|5737.83|5738.53|5737.83|5738.28|5737.58|54
1730687460000|2024-11-04 02:31:00|5738.78|5738.08|5738.28|5737.58|5738.78|5738.08|5738.28|5737.58|139
1730687470000|2024-11-04 02:31:10|5738.03|5737.33|5737.28|5736.58|5738.03|5737.33|5737.28|5736.58|130
1730687480000|2024-11-04 02:31:20|5737.4|5736.7|5737.03|5736.33|5737.53|5736.83|5737.03|5736.33|128
1730687490000|2024-11-04 02:31:30|5737.15|5736.45|5737.78|5737.08|5737.78|5737.08|5737.03|5736.33|151
1730687500000|2024-11-04 02:31:40|5737.9|5737.2|5737.53|5736.83|5738.03|5737.33|5737.53|5736.83|56
1730687510000|2024-11-04 02:31:50|5737.78|5737.08|5737.78|5737.08|5737.78|5737.08|5737.78|5737.08|20
1730687520000|2024-11-04 02:32:00|5738.03|5737.33|5738.28|5737.58|5738.28|5737.58|5737.9|5737.2|41
1730687530000|2024-11-04 02:32:10|5738.15|5737.45|5738.03|5737.33|5738.28|5737.58|5738.03|5737.33|25
1730687540000|2024-11-04 02:32:20|||||||||46
1730687550000|2024-11-04 02:32:30|5738.15|5737.45|5738.03|5737.33|5738.28|5737.58|5738.03|5737.33|9
1730687560000|2024-11-04 02:32:40|5738.15|5737.45|5738.28|5737.58|5738.28|5737.58|5738.03|5737.33|28
1730687570000|2024-11-04 02:32:50|5738.53|5737.83|5738.53|5737.83|5738.53|5737.83|5738.53|5737.83|7
1730687580000|2024-11-04 02:33:00|5738.4|5737.7|5738.28|5737.58|5738.4|5737.7|5738.28|5737.58|11
1730687590000|2024-11-04 02:33:10|5738.15|5737.45|5738.03|5737.33|5738.15|5737.45|5737.78|5737.08|23
1730687600000|2024-11-04 02:33:20|5737.9|5737.2|5737.53|5736.83|5737.9|5737.2|5737.53|5736.83|28
1730687610000|2024-11-04 02:33:30|5737.4|5736.7|5737.53|5736.83|5737.53|5736.83|5737.28|5736.58|23
1730687620000|2024-11-04 02:33:40|5737.28|5736.58|5737.28|5736.58|5737.28|5736.58|5737.28|5736.58|7
1730687630000|2024-11-04 02:33:50|5737.4|5736.7|5737.28|5736.58|5737.53|5736.83|5737.28|5736.58|38
1730687640000|2024-11-04 02:34:00|||||||||5
1730687650000|2024-11-04 02:34:10|5737.15|5736.45|5737.03|5736.33|5737.15|5736.45|5737.03|5736.33|55
1730687660000|2024-11-04 02:34:20|5737.15|5736.45|5737.03|5736.33|5737.15|5736.45|5737.03|5736.33|6
1730687670000|2024-11-04 02:34:30|||||||||21
1730687690000|2024-11-04 02:34:50|||||||||19
1730687700000|2024-11-04 02:35:00|5737.28|5736.58|5737.03|5736.33|5737.28|5736.58|5736.78|5736.08|53
1730687710000|2024-11-04 02:35:10|5737.28|5736.58|5737.28|5736.58|5737.28|5736.58|5737.28|5736.58|42
1730687730000|2024-11-04 02:35:30|5737.03|5736.33|5737.03|5736.33|5737.03|5736.33|5737.03|5736.33|14
1730687740000|2024-11-04 02:35:40|||||||||25
1730687750000|2024-11-04 02:35:50|||||||||5
1730687760000|2024-11-04 02:36:00|5737.15|5736.45|5737.15|5736.45|5737.15|5736.45|5737.15|5736.45|30
1730687770000|2024-11-04 02:36:10|5737.03|5736.33|5737.03|5736.33|5737.15|5736.45|5737.03|5736.33|8
1730687780000|2024-11-04 02:36:20|||||||||1
1730687790000|2024-11-04 02:36:30|5736.9|5736.2|5737.03|5736.33|5737.03|5736.33|5736.78|5736.08|49
1730687800000|2024-11-04 02:36:40|5736.9|5736.2|5736.78|5736.08|5736.9|5736.2|5736.78|5736.08|14
1730687810000|2024-11-04 02:36:50|||||||||12
1730687820000|2024-11-04 02:37:00|5736.65|5735.95|5737.03|5736.33|5737.03|5736.33|5736.53|5735.83|47
1730687830000|2024-11-04 02:37:10|5737.15|5736.45|5737.28|5736.58|5737.28|5736.58|5737.03|5736.33|32
1730687840000|2024-11-04 02:37:20|||||||||12
1730687850000|2024-11-04 02:37:30|5737.03|5736.33|5737.03|5736.33|5737.03|5736.33|5737.03|5736.33|36
1730687860000|2024-11-04 02:37:40|||||||||2
1730687870000|2024-11-04 02:37:50|5736.78|5736.08|5737.03|5736.33|5737.03|5736.33|5736.78|5736.08|15
1730687880000|2024-11-04 02:38:00|5737.15|5736.45|5737.28|5736.58|5737.28|5736.58|5737.15|5736.45|7
1730687900000|2024-11-04 02:38:20|||||||||7
1730687910000|2024-11-04 02:38:30|5737.15|5736.45|5736.78|5736.08|5737.15|5736.45|5736.78|5736.08|24
1730687920000|2024-11-04 02:38:40|5736.9|5736.2|5737.03|5736.33|5737.03|5736.33|5736.9|5736.2|8
1730687930000|2024-11-04 02:38:50|5736.9|5736.2|5737.28|5736.58|5737.28|5736.58|5736.9|5736.2|30
1730687940000|2024-11-04 02:39:00|5737.4|5736.7|5737.53|5736.83|5737.53|5736.83|5737.28|5736.58|22
1730687950000|2024-11-04 02:39:10|5737.28|5736.58|5737.53|5736.83|5737.53|5736.83|5737.28|5736.58|19
1730687960000|2024-11-04 02:39:20|||||||||3
1730687980000|2024-11-04 02:39:40|5737.28|5736.58|5737.28|5736.58|5737.28|5736.58|5737.28|5736.58|28
1730688000000|2024-11-04 02:40:00|5737.03|5736.33|5737.03|5736.33|5737.03|5736.33|5737.03|5736.33|16
1730688010000|2024-11-04 02:40:10|5737.15|5736.45|5737.28|5736.58|5737.28|5736.58|5737.15|5736.45|25
1730688030000|2024-11-04 02:40:30|5737.53|5736.83|5737.53|5736.83|5737.53|5736.83|5737.53|5736.83|88
1730688040000|2024-11-04 02:40:40|||||||||16
1730688050000|2024-11-04 02:40:50|5737.78|5737.08|5737.78|5737.08|5737.78|5737.08|5737.78|5737.08|12
1730688060000|2024-11-04 02:41:00|5737.65|5736.95|5737.53|5736.83|5737.78|5737.08|5737.53|5736.83|27
1730688070000|2024-11-04 02:41:10|5737.78|5737.08|5737.78|5737.08|5737.78|5737.08|5737.78|5737.08|36
1730688090000|2024-11-04 02:41:30|||||||||11
1730688100000|2024-11-04 02:41:40|||||||||3
1730688110000|2024-11-04 02:41:50|||||||||2
1730688120000|2024-11-04 02:42:00|5737.9|5737.2|5738.28|5737.58|5738.28|5737.58|5737.9|5737.2|61
1730688130000|2024-11-04 02:42:10|5738.03|5737.33|5738.28|5737.58|5738.28|5737.58|5738.03|5737.33|41
1730688140000|2024-11-04 02:42:20|||||||||16
1730688150000|2024-11-04 02:42:30|5738.15|5737.45|5737.28|5736.58|5738.15|5737.45|5737.28|5736.58|68
1730688160000|2024-11-04 02:42:40|5737.03|5736.33|5737.03|5736.33|5737.03|5736.33|5737.03|5736.33|12
1730688170000|2024-11-04 02:42:50|5736.9|5736.2|5736.78|5736.08|5736.9|5736.2|5736.78|5736.08|27
1730688180000|2024-11-04 02:43:00|5736.65|5735.95|5736.78|5736.08|5736.78|5736.08|5736.65|5735.95|51
1730688190000|2024-11-04 02:43:10|5736.53|5735.83|5736.53|5735.83|5736.53|5735.83|5736.53|5735.83|31
1730688200000|2024-11-04 02:43:20|5736.78|5736.08|5736.78|5736.08|5736.78|5736.08|5736.78|5736.08|51
1730688210000|2024-11-04 02:43:30|5736.9|5736.2|5737.03|5736.33|5737.03|5736.33|5736.9|5736.2|5
1730688220000|2024-11-04 02:43:40|5736.9|5736.2|5736.78|5736.08|5736.9|5736.2|5736.78|5736.08|24
1730688230000|2024-11-04 02:43:50|5736.9|5736.2|5737.28|5736.58|5737.28|5736.58|5736.9|5736.2|11
1730688270000|2024-11-04 02:44:30|||||||||6
1730688280000|2024-11-04 02:44:40|5737.15|5736.45|5737.03|5736.33|5737.15|5736.45|5737.03|5736.33|9
1730688300000|2024-11-04 02:45:00|||||||||25
1730688310000|2024-11-04 02:45:10|5736.78|5736.08|5737.03|5736.33|5737.03|5736.33|5736.78|5736.08|51
1730688320000|2024-11-04 02:45:20|5736.9|5736.2|5736.78|5736.08|5736.9|5736.2|5736.78|5736.08|8
1730688330000|2024-11-04 02:45:30|5737.03|5736.33|5737.03|5736.33|5737.03|5736.33|5737.03|5736.33|7
1730688340000|2024-11-04 02:45:40|5737.15|5736.45|5737.28|5736.58|5737.28|5736.58|5737.15|5736.45|28
1730688350000|2024-11-04 02:45:50|||||||||10
1730688360000|2024-11-04 02:46:00|5737.4|5736.7|5737.53|5736.83|5737.53|5736.83|5737.4|5736.7|7
1730688370000|2024-11-04 02:46:10|5737.65|5736.95|5737.78|5737.08|5737.78|5737.08|5737.65|5736.95|7
1730688380000|2024-11-04 02:46:20|5738.03|5737.33|5738.03|5737.33|5738.28|5737.58|5738.03|5737.33|44
1730688390000|2024-11-04 02:46:30|||||||||1
1730688400000|2024-11-04 02:46:40|5737.9|5737.2|5738.03|5737.33|5738.03|5737.33|5737.9|5737.2|25
1730688410000|2024-11-04 02:46:50|5737.9|5737.2|5738.03|5737.33|5738.03|5737.33|5737.9|5737.2|9
1730688420000|2024-11-04 02:47:00|5737.9|5737.2|5738.03|5737.33|5738.03|5737.33|5737.9|5737.2|38
1730688430000|2024-11-04 02:47:10|5738.15|5737.45|5738.03|5737.33|5738.15|5737.45|5738.03|5737.33|7
1730688440000|2024-11-04 02:47:20|5738.15|5737.45|5738.28|5737.58|5738.28|5737.58|5738.15|5737.45|3
1730688450000|2024-11-04 02:47:30|5738.4|5737.7|5738.28|5737.58|5738.4|5737.7|5738.28|5737.58|19
1730688460000|2024-11-04 02:47:40|5738.4|5737.7|5738.28|5737.58|5738.4|5737.7|5738.28|5737.58|10
1730688470000|2024-11-04 02:47:50|5738.4|5737.7|5737.78|5737.08|5738.4|5737.7|5737.78|5737.08|42
1730688480000|2024-11-04 02:48:00|5737.28|5736.58|5737.78|5737.08|5737.78|5737.08|5737.28|5736.58|111
1730688490000|2024-11-04 02:48:10|5737.65|5736.95|5737.78|5737.08|5737.78|5737.08|5737.53|5736.83|17
1730688500000|2024-11-04 02:48:20|5737.65|5736.95|5737.53|5736.83|5737.65|5736.95|5737.53|5736.83|8
1730688510000|2024-11-04 02:48:30|5737.4|5736.7|5737.53|5736.83|5737.53|5736.83|5737.28|5736.58|17
1730688520000|2024-11-04 02:48:40|5737.65|5736.95|5737.53|5736.83|5737.78|5737.08|5737.53|5736.83|8
1730688530000|2024-11-04 02:48:50|5737.78|5737.08|5737.53|5736.83|5737.78|5737.08|5737.53|5736.83|17
1730688540000|2024-11-04 02:49:00|||||||||1
1730688550000|2024-11-04 02:49:10|5737.65|5736.95|5737.53|5736.83|5737.65|5736.95|5737.53|5736.83|21
1730688560000|2024-11-04 02:49:20|||||||||1
1730688570000|2024-11-04 02:49:30|||||||||2
1730688590000|2024-11-04 02:49:50|||||||||1
1730688600000|2024-11-04 02:50:00|5737.78|5737.08|5737.78|5737.08|5737.78|5737.08|5737.78|5737.08|30
1730688610000|2024-11-04 02:50:10|5737.53|5736.83|5737.53|5736.83|5737.53|5736.83|5737.53|5736.83|23
1730688620000|2024-11-04 02:50:20|5737.65|5736.95|5737.65|5736.95|5737.65|5736.95|5737.53|5736.83|19
1730688630000|2024-11-04 02:50:30|5737.78|5737.08|5737.78|5737.08|5737.78|5737.08|5737.78|5737.08|0
1730688640000|2024-11-04 02:50:40|5737.65|5736.95|5737.78|5737.08|5737.78|5737.08|5737.53|5736.83|24
1730688660000|2024-11-04 02:51:00|5737.65|5736.95|5737.53|5736.83|5737.65|5736.95|5737.53|5736.83|3
1730688670000|2024-11-04 02:51:10|||||||||27
1730688690000|2024-11-04 02:51:30|5737.4|5736.7|5737.03|5736.33|5737.4|5736.7|5737.03|5736.33|25
1730688700000|2024-11-04 02:51:40|||||||||3
1730688720000|2024-11-04 02:52:00|5736.9|5736.2|5737.03|5736.33|5737.03|5736.33|5736.9|5736.2|28
1730688750000|2024-11-04 02:52:30|5736.9|5736.2|5736.78|5736.08|5736.9|5736.2|5736.78|5736.08|16
1730688760000|2024-11-04 02:52:40|5737.03|5736.33|5737.03|5736.33|5737.03|5736.33|5737.03|5736.33|23
1730688780000|2024-11-04 02:53:00|||||||||1
1730688810000|2024-11-04 02:53:30|5737.28|5736.58|5737.28|5736.58|5737.28|5736.58|5737.28|5736.58|24
1730688820000|2024-11-04 02:53:40|5737.53|5736.83|5737.28|5736.58|5737.53|5736.83|5737.28|5736.58|19
1730688830000|2024-11-04 02:53:50|5737.03|5736.33|5737.03|5736.33|5737.03|5736.33|5737.03|5736.33|6
1730688840000|2024-11-04 02:54:00|||||||||10
1730688860000|2024-11-04 02:54:20|||||||||2
1730688870000|2024-11-04 02:54:30|||||||||7
1730688880000|2024-11-04 02:54:40|||||||||15
1730688890000|2024-11-04 02:54:50|5736.78|5736.08|5736.9|5736.2|5736.9|5736.2|5736.78|5736.08|27
1730688900000|2024-11-04 02:55:00|5737.03|5736.33|5737.03|5736.33|5737.03|5736.33|5737.03|5736.33|4
1730688910000|2024-11-04 02:55:10|5736.9|5736.2|5736.78|5736.08|5736.9|5736.2|5736.78|5736.08|11
1730688960000|2024-11-04 02:56:00|5736.65|5735.95|5736.53|5735.83|5736.65|5735.95|5736.53|5735.83|138
1730688970000|2024-11-04 02:56:10|||||||||15
1730688980000|2024-11-04 02:56:20|5736.28|5735.58|5736.53|5735.83|5736.53|5735.83|5736.28|5735.58|37
1730688990000|2024-11-04 02:56:30|||||||||1
1730689000000|2024-11-04 02:56:40|5736.78|5736.08|5736.78|5736.08|5737.03|5736.33|5736.78|5736.08|25
1730689010000|2024-11-04 02:56:50|5736.9|5736.2|5736.78|5736.08|5736.9|5736.2|5736.78|5736.08|5
1730689020000|2024-11-04 02:57:00|5736.28|5735.58|5736.53|5735.83|5736.53|5735.83|5736.28|5735.58|37
1730689030000|2024-11-04 02:57:10|||||||||8
1730689040000|2024-11-04 02:57:20|5736.4|5735.7|5736.28|5735.58|5736.4|5735.7|5736.28|5735.58|18
1730689050000|2024-11-04 02:57:30|5736.15|5735.45|5736.28|5735.58|5736.28|5735.58|5736.03|5735.33|41
1730689060000|2024-11-04 02:57:40|||||||||11
1730689070000|2024-11-04 02:57:50|||||||||18
1730689080000|2024-11-04 02:58:00|5736.03|5735.33|5736.53|5735.83|5736.53|5735.83|5736.03|5735.33|222
1730689090000|2024-11-04 02:58:10|||||||||8
1730689110000|2024-11-04 02:58:30|5736.65|5735.95|5736.53|5735.83|5736.78|5736.08|5736.53|5735.83|41
1730689120000|2024-11-04 02:58:40|5736.65|5735.95|5736.53|5735.83|5736.78|5736.08|5736.53|5735.83|29
1730689130000|2024-11-04 02:58:50|5736.4|5735.7|5736.53|5735.83|5736.53|5735.83|5736.28|5735.58|17
1730689140000|2024-11-04 02:59:00|5736.4|5735.7|5736.53|5735.83|5736.53|5735.83|5736.28|5735.58|8
1730689160000|2024-11-04 02:59:20|5736.78|5736.08|5736.65|5735.95|5736.78|5736.08|5736.65|5735.95|16
1730689170000|2024-11-04 02:59:30|5736.78|5736.08|5736.78|5736.08|5736.78|5736.08|5736.78|5736.08|0
1730689180000|2024-11-04 02:59:40|5737.03|5736.33|5737.03|5736.33|5737.03|5736.33|5736.9|5736.2|11
1730689190000|2024-11-04 02:59:50|5736.78|5736.08|5736.78|5736.08|5736.78|5736.08|5736.78|5736.08|11
1730689200000|2024-11-04 03:00:00|5737.03|5736.33|5737.03|5736.33|5737.28|5736.58|5737.03|5736.33|48
1730689210000|2024-11-04 03:00:10|5737.28|5736.58|5737.28|5736.58|5737.28|5736.58|5737.28|5736.58|17
1730689220000|2024-11-04 03:00:20|5737.4|5736.7|5737.4|5736.7|5737.4|5736.7|5737.4|5736.7|22
1730689230000|2024-11-04 03:00:30|5737.53|5736.83|5737.28|5736.58|5737.53|5736.83|5737.28|5736.58|22
1730689240000|2024-11-04 03:00:40|5737.03|5736.33|5737.03|5736.33|5737.03|5736.33|5737.03|5736.33|18
1730689250000|2024-11-04 03:00:50|5736.78|5736.08|5736.78|5736.08|5736.78|5736.08|5736.78|5736.08|29
1730689260000|2024-11-04 03:01:00|5736.53|5735.83|5736.28|5735.58|5736.53|5735.83|5736.03|5735.33|35
1730689270000|2024-11-04 03:01:10|5736.53|5735.83|5736.53|5735.83|5736.53|5735.83|5736.53|5735.83|14
1730689280000|2024-11-04 03:01:20|5736.78|5736.08|5736.78|5736.08|5736.78|5736.08|5736.78|5736.08|7
1730689300000|2024-11-04 03:01:40|5737.03|5736.33|5737.03|5736.33|5737.03|5736.33|5736.78|5736.08|11
1730689310000|2024-11-04 03:01:50|5736.78|5736.08|5736.78|5736.08|5736.78|5736.08|5736.78|5736.08|17
1730689320000|2024-11-04 03:02:00|5736.9|5736.2|5737.03|5736.33|5737.03|5736.33|5736.9|5736.2|28
1730689330000|2024-11-04 03:02:10|5737.15|5736.45|5737.28|5736.58|5737.28|5736.58|5737.15|5736.45|1
1730689340000|2024-11-04 03:02:20|5737.03|5736.33|5737.03|5736.33|5737.03|5736.33|5737.03|5736.33|10
1730689350000|2024-11-04 03:02:30|||||||||7
1730689360000|2024-11-04 03:02:40|5737.15|5736.45|5737.28|5736.58|5737.53|5736.83|5737.15|5736.45|26
1730689370000|2024-11-04 03:02:50|||||||||8
1730689380000|2024-11-04 03:03:00|5737.15|5736.45|5737.28|5736.58|5737.28|5736.58|5737.15|5736.45|11
1730689390000|2024-11-04 03:03:10|5737.03|5736.33|5737.03|5736.33|5737.03|5736.33|5737.03|5736.33|11
1730689400000|2024-11-04 03:03:20|||||||||2
1730689430000|2024-11-04 03:03:50|5736.78|5736.08|5736.78|5736.08|5736.78|5736.08|5736.53|5735.83|16
1730689440000|2024-11-04 03:04:00|5736.9|5736.2|5737.03|5736.33|5737.03|5736.33|5736.9|5736.2|4
1730689460000|2024-11-04 03:04:20|5736.9|5736.2|5736.78|5736.08|5736.9|5736.2|5736.78|5736.08|10
1730689470000|2024-11-04 03:04:30|5736.9|5736.2|5736.53|5735.83|5736.9|5736.2|5736.53|5735.83|13
1730689480000|2024-11-04 03:04:40|5736.78|5736.08|5736.78|5736.08|5736.78|5736.08|5736.65|5735.95|17
1730689500000|2024-11-04 03:05:00|||||||||3
1730689510000|2024-11-04 03:05:10|5736.9|5736.2|5737.03|5736.33|5737.03|5736.33|5736.9|5736.2|5
1730689520000|2024-11-04 03:05:20|5736.9|5736.2|5737.03|5736.33|5737.03|5736.33|5736.78|5736.08|21
1730689530000|2024-11-04 03:05:30|||||||||1
1730689560000|2024-11-04 03:06:00|5737.15|5736.45|5737.03|5736.33|5737.28|5736.58|5737.03|5736.33|39
1730689570000|2024-11-04 03:06:10|||||||||1
1730689580000|2024-11-04 03:06:20|5736.9|5736.2|5736.78|5736.08|5736.9|5736.2|5736.78|5736.08|8
1730689590000|2024-11-04 03:06:30|5736.9|5736.2|5737.03|5736.33|5737.03|5736.33|5736.78|5736.08|14
1730689620000|2024-11-04 03:07:00|5736.78|5736.08|5737.03|5736.33|5737.03|5736.33|5736.78|5736.08|25
1730689630000|2024-11-04 03:07:10|5737.15|5736.45|5737.03|5736.33|5737.28|5736.58|5737.03|5736.33|36
1730689640000|2024-11-04 03:07:20|5737.15|5736.45|5737.15|5736.45|5737.28|5736.58|5737.03|5736.33|19
1730689650000|2024-11-04 03:07:30|5737.28|5736.58|5737.28|5736.58|5737.53|5736.83|5737.28|5736.58|22
1730689680000|2024-11-04 03:08:00|||||||||32
1730689690000|2024-11-04 03:08:10|5737.03|5736.33|5737.03|5736.33|5737.03|5736.33|5737.03|5736.33|16
1730689710000|2024-11-04 03:08:30|||||||||8
1730689730000|2024-11-04 03:08:50|5737.15|5736.45|5737.28|5736.58|5737.28|5736.58|5737.03|5736.33|18
1730689740000|2024-11-04 03:09:00|||||||||11
1730689750000|2024-11-04 03:09:10|5737.4|5736.7|5737.53|5736.83|5737.53|5736.83|5737.4|5736.7|4
1730689760000|2024-11-04 03:09:20|||||||||2
1730689780000|2024-11-04 03:09:40|||||||||1
1730689790000|2024-11-04 03:09:50|||||||||4
1730689800000|2024-11-04 03:10:00|5737.65|5736.95|5737.53|5736.83|5737.65|5736.95|5737.53|5736.83|18
1730689810000|2024-11-04 03:10:10|5737.28|5736.58|5737.28|5736.58|5737.28|5736.58|5737.28|5736.58|15
1730689820000|2024-11-04 03:10:20|5737.53|5736.83|5737.53|5736.83|5737.53|5736.83|5737.53|5736.83|17
1730689830000|2024-11-04 03:10:30|5737.65|5736.95|5737.53|5736.83|5737.78|5737.08|5737.53|5736.83|21
1730689840000|2024-11-04 03:10:40|5737.65|5736.95|5737.78|5737.08|5737.78|5737.08|5737.53|5736.83|18
1730689850000|2024-11-04 03:10:50|5737.65|5736.95|5737.53|5736.83|5737.65|5736.95|5737.53|5736.83|7
1730689860000|2024-11-04 03:11:00|5737.65|5736.95|5737.65|5736.95|5737.78|5737.08|5737.53|5736.83|16
1730689870000|2024-11-04 03:11:10|5737.78|5737.08|5738.03|5737.33|5738.28|5737.58|5737.78|5737.08|21
1730689880000|2024-11-04 03:11:20|5737.78|5737.08|5737.78|5737.08|5737.78|5737.08|5737.78|5737.08|40
1730689890000|2024-11-04 03:11:30|5737.53|5736.83|5737.28|5736.58|5737.53|5736.83|5737.28|5736.58|30
1730689900000|2024-11-04 03:11:40|||||||||2
1730689910000|2024-11-04 03:11:50|5737.53|5736.83|5737.53|5736.83|5737.53|5736.83|5737.28|5736.58|22
1730689920000|2024-11-04 03:12:00|5737.78|5737.08|5737.53|5736.83|5737.78|5737.08|5737.53|5736.83|23
1730689930000|2024-11-04 03:12:10|5737.65|5736.95|5737.78|5737.08|5737.78|5737.08|5737.53|5736.83|20
1730689940000|2024-11-04 03:12:20|||||||||15
1730689950000|2024-11-04 03:12:30|5737.53|5736.83|5737.53|5736.83|5737.53|5736.83|5737.53|5736.83|9
1730689960000|2024-11-04 03:12:40|5737.78|5737.08|5737.78|5737.08|5737.78|5737.08|5737.78|5737.08|11
1730689970000|2024-11-04 03:12:50|5737.65|5736.95|5737.53|5736.83|5737.65|5736.95|5737.28|5736.58|43
1730689980000|2024-11-04 03:13:00|5737.65|5736.95|5738.03|5737.33|5738.03|5737.33|5737.65|5736.95|9
1730689990000|2024-11-04 03:13:10|5738.28|5737.58|5738.03|5737.33|5738.28|5737.58|5738.03|5737.33|24
1730690020000|2024-11-04 03:13:40|5737.9|5737.2|5737.78|5737.08|5737.9|5737.2|5737.78|5737.08|32
1730690030000|2024-11-04 03:13:50|||||||||4
1730690040000|2024-11-04 03:14:00|5737.53|5736.83|5737.53|5736.83|5737.53|5736.83|5737.53|5736.83|5
1730690070000|2024-11-04 03:14:30|||||||||4
1730690080000|2024-11-04 03:14:40|||||||||2
1730690090000|2024-11-04 03:14:50|||||||||3
1730690100000|2024-11-04 03:15:00|5737.65|5736.95|5737.78|5737.08|5737.78|5737.08|5737.53|5736.83|26
1730690120000|2024-11-04 03:15:20|5737.9|5737.2|5737.78|5737.08|5738.03|5737.33|5737.78|5737.08|30
1730690130000|2024-11-04 03:15:30|5737.9|5737.2|5737.78|5737.08|5737.9|5737.2|5737.78|5737.08|0
1730690140000|2024-11-04 03:15:40|5737.9|5737.2|5738.03|5737.33|5738.03|5737.33|5737.9|5737.2|8
1730690150000|2024-11-04 03:15:50|5738.15|5737.45|5738.28|5737.58|5738.28|5737.58|5738.03|5737.33|30
1730690160000|2024-11-04 03:16:00|5738.53|5737.83|5738.28|5737.58|5738.53|5737.83|5738.28|5737.58|37
1730690170000|2024-11-04 03:16:10|||||||||7
1730690180000|2024-11-04 03:16:20|5738.4|5737.7|5738.4|5737.7|5738.4|5737.7|5738.4|5737.7|12
1730690190000|2024-11-04 03:16:30|5738.28|5737.58|5738.28|5737.58|5738.28|5737.58|5738.15|5737.45|12
1730690210000|2024-11-04 03:16:50|||||||||6
1730690230000|2024-11-04 03:17:10|||||||||4
1730690240000|2024-11-04 03:17:20|||||||||9
1730690250000|2024-11-04 03:17:30|5738.4|5737.7|5738.28|5737.58|5738.53|5737.83|5738.28|5737.58|18
1730690260000|2024-11-04 03:17:40|||||||||8
1730690270000|2024-11-04 03:17:50|||||||||1
1730690290000|2024-11-04 03:18:10|5738.53|5737.83|5738.53|5737.83|5738.53|5737.83|5738.53|5737.83|8
1730690300000|2024-11-04 03:18:20|5738.4|5737.7|5738.4|5737.7|5738.4|5737.7|5738.4|5737.7|11
1730690310000|2024-11-04 03:18:30|5738.28|5737.58|5738.28|5737.58|5738.53|5737.83|5738.28|5737.58|14
1730690340000|2024-11-04 03:19:00|5738.4|5737.7|5738.53|5737.83|5738.53|5737.83|5738.4|5737.7|12
1730690350000|2024-11-04 03:19:10|5738.78|5738.08|5738.78|5738.08|5739.03|5738.33|5738.78|5738.08|29
1730690360000|2024-11-04 03:19:20|5738.65|5737.95|5738.53|5737.83|5738.65|5737.95|5738.53|5737.83|10
1730690370000|2024-11-04 03:19:30|5738.65|5737.95|5738.78|5738.08|5738.78|5738.08|5738.53|5737.83|10
1730690380000|2024-11-04 03:19:40|||||||||2
1730690390000|2024-11-04 03:19:50|||||||||3
1730690400000|2024-11-04 03:20:00|5738.53|5737.83|5739.03|5738.33|5739.03|5738.33|5738.53|5737.83|28
1730690410000|2024-11-04 03:20:10|5739.28|5738.58|5739.28|5738.58|5739.28|5738.58|5739.28|5738.58|12
1730690420000|2024-11-04 03:20:20|5739.15|5738.45|5739.28|5738.58|5739.28|5738.58|5739.03|5738.33|48
1730690430000|2024-11-04 03:20:30|5739.03|5738.33|5738.53|5737.83|5739.03|5738.33|5738.53|5737.83|75
1730690440000|2024-11-04 03:20:40|5738.65|5737.95|5738.15|5737.45|5738.65|5737.95|5738.15|5737.45|60
1730690450000|2024-11-04 03:20:50|5738.28|5737.58|5738.28|5737.58|5738.28|5737.58|5738.28|5737.58|14
1730690460000|2024-11-04 03:21:00|5738.4|5737.7|5738.53|5737.83|5738.53|5737.83|5738.4|5737.7|11
1730690470000|2024-11-04 03:21:10|5738.65|5737.95|5738.53|5737.83|5738.78|5738.08|5738.53|5737.83|13
1730690480000|2024-11-04 03:21:20|||||||||1
1730690500000|2024-11-04 03:21:40|5738.28|5737.58|5738.28|5737.58|5738.28|5737.58|5738.28|5737.58|18
1730690510000|2024-11-04 03:21:50|||||||||1
1730690520000|2024-11-04 03:22:00|5738.03|5737.33|5738.03|5737.33|5738.03|5737.33|5738.03|5737.33|24
1730690530000|2024-11-04 03:22:10|5738.28|5737.58|5738.28|5737.58|5738.28|5737.58|5738.28|5737.58|59
1730690540000|2024-11-04 03:22:20|5738.53|5737.83|5739.28|5738.58|5739.28|5738.58|5738.53|5737.83|181
1730690550000|2024-11-04 03:22:30|5739.4|5738.7|5739.28|5738.58|5739.4|5738.7|5739.28|5738.58|5
1730690560000|2024-11-04 03:22:40|||||||||11
1730690570000|2024-11-04 03:22:50|5739.4|5738.7|5739.53|5738.83|5739.53|5738.83|5739.4|5738.7|16
1730690580000|2024-11-04 03:23:00|||||||||28
1730690590000|2024-11-04 03:23:10|||||||||3
1730690600000|2024-11-04 03:23:20|||||||||1
1730690610000|2024-11-04 03:23:30|5739.65|5738.95|5739.78|5739.08|5739.78|5739.08|5739.65|5738.95|8
1730690620000|2024-11-04 03:23:40|5739.65|5738.95|5739.53|5738.83|5739.65|5738.95|5739.53|5738.83|11
1730690640000|2024-11-04 03:24:00|5739.65|5738.95|5739.65|5738.95|5739.78|5739.08|5739.53|5738.83|47
1730690650000|2024-11-04 03:24:10|5739.78|5739.08|5739.78|5739.08|5739.78|5739.08|5739.78|5739.08|23
1730690660000|2024-11-04 03:24:20|||||||||10
1730690670000|2024-11-04 03:24:30|5740.03|5739.33|5739.78|5739.08|5740.03|5739.33|5739.78|5739.08|16
1730690690000|2024-11-04 03:24:50|||||||||1
1730690700000|2024-11-04 03:25:00|5739.28|5738.58|5739.28|5738.58|5739.28|5738.58|5739.28|5738.58|43
1730690710000|2024-11-04 03:25:10|||||||||2
1730690720000|2024-11-04 03:25:20|5739.15|5738.45|5739.78|5739.08|5739.78|5739.08|5739.15|5738.45|59
1730690740000|2024-11-04 03:25:40|5740.03|5739.33|5740.03|5739.33|5740.03|5739.33|5740.03|5739.33|4
1730690750000|2024-11-04 03:25:50|5739.78|5739.08|5739.78|5739.08|5739.78|5739.08|5739.78|5739.08|18
1730690760000|2024-11-04 03:26:00|5739.9|5739.2|5740.28|5739.58|5740.53|5739.83|5739.78|5739.08|106
1730690770000|2024-11-04 03:26:10|||||||||2
1730690780000|2024-11-04 03:26:20|5740.15|5739.45|5740.28|5739.58|5740.28|5739.58|5740.15|5739.45|19
1730690790000|2024-11-04 03:26:30|||||||||14
1730690800000|2024-11-04 03:26:40|5740.53|5739.83|5740.78|5740.08|5740.78|5740.08|5740.53|5739.83|102
1730690810000|2024-11-04 03:26:50|5740.65|5739.95|5740.53|5739.83|5740.65|5739.95|5740.53|5739.83|26
1730690820000|2024-11-04 03:27:00|||||||||2
1730690830000|2024-11-04 03:27:10|||||||||33
1730690840000|2024-11-04 03:27:20|5740.4|5739.7|5740.53|5739.83|5740.53|5739.83|5740.4|5739.7|21
1730690850000|2024-11-04 03:27:30|5740.65|5739.95|5740.65|5739.95|5740.65|5739.95|5740.65|5739.95|10
1730690860000|2024-11-04 03:27:40|5740.78|5740.08|5740.53|5739.83|5740.78|5740.08|5740.28|5739.58|44
1730690870000|2024-11-04 03:27:50|5740.78|5740.08|5740.78|5740.08|5740.78|5740.08|5740.78|5740.08|13
1730690880000|2024-11-04 03:28:00|5740.65|5739.95|5740.53|5739.83|5740.78|5740.08|5740.53|5739.83|15
1730690890000|2024-11-04 03:28:10|5740.65|5739.95|5740.53|5739.83|5740.65|5739.95|5740.53|5739.83|2
1730690900000|2024-11-04 03:28:20|||||||||3
1730690910000|2024-11-04 03:28:30|5740.28|5739.58|5740.28|5739.58|5740.28|5739.58|5740.28|5739.58|11
1730690920000|2024-11-04 03:28:40|5740.53|5739.83|5740.53|5739.83|5740.53|5739.83|5740.53|5739.83|5
1730690930000|2024-11-04 03:28:50|||||||||2
1730690940000|2024-11-04 03:29:00|5740.78|5740.08|5740.53|5739.83|5740.78|5740.08|5740.53|5739.83|13
1730690950000|2024-11-04 03:29:10|5740.65|5739.95|5740.78|5740.08|5740.78|5740.08|5740.65|5739.95|5
1730690960000|2024-11-04 03:29:20|||||||||2
1730690970000|2024-11-04 03:29:30|||||||||2
1730690980000|2024-11-04 03:29:40|5741.03|5740.33|5741.03|5740.33|5741.03|5740.33|5740.78|5740.08|46
1730690990000|2024-11-04 03:29:50|5741.15|5740.45|5741.28|5740.58|5741.28|5740.58|5741.15|5740.45|14
1730691000000|2024-11-04 03:30:00|5741.4|5740.7|5741.78|5741.08|5741.78|5741.08|5741.4|5740.7|51
1730691010000|2024-11-04 03:30:10|5741.65|5740.95|5741.78|5741.08|5742.03|5741.33|5741.65|5740.95|41
1730691020000|2024-11-04 03:30:20|5741.53|5740.83|5741.28|5740.58|5741.53|5740.83|5741.28|5740.58|36
1730691030000|2024-11-04 03:30:30|5740.9|5740.2|5741.28|5740.58|5741.28|5740.58|5740.9|5740.2|56
1730691040000|2024-11-04 03:30:40|5741.15|5740.45|5741.28|5740.58|5741.28|5740.58|5741.03|5740.33|8
1730691050000|2024-11-04 03:30:50|5741.15|5740.45|5741.03|5740.33|5741.15|5740.45|5741.03|5740.33|5
1730691060000|2024-11-04 03:31:00|5740.9|5740.2|5739.78|5739.08|5740.9|5740.2|5739.78|5739.08|96
1730691070000|2024-11-04 03:31:10|5739.65|5738.95|5740.03|5739.33|5740.03|5739.33|5739.53|5738.83|57
1730691080000|2024-11-04 03:31:20|5739.78|5739.08|5740.03|5739.33|5740.03|5739.33|5739.78|5739.08|13
1730691090000|2024-11-04 03:31:30|||||||||5
1730691100000|2024-11-04 03:31:40|5739.78|5739.08|5739.9|5739.2|5739.9|5739.2|5739.78|5739.08|12
1730691110000|2024-11-04 03:31:50|5740.03|5739.33|5739.78|5739.08|5740.03|5739.33|5739.78|5739.08|14
1730691120000|2024-11-04 03:32:00|5740.03|5739.33|5739.78|5739.08|5740.03|5739.33|5739.78|5739.08|10
1730691140000|2024-11-04 03:32:20|5739.53|5738.83|5739.28|5738.58|5739.53|5738.83|5739.28|5738.58|16
1730691150000|2024-11-04 03:32:30|||||||||35
1730691160000|2024-11-04 03:32:40|5739.03|5738.33|5739.03|5738.33|5739.03|5738.33|5738.78|5738.08|70
1730691170000|2024-11-04 03:32:50|||||||||7
1730691180000|2024-11-04 03:33:00|5739.28|5738.58|5739.28|5738.58|5739.28|5738.58|5739.03|5738.33|24
1730691190000|2024-11-04 03:33:10|5739.15|5738.45|5739.03|5738.33|5739.28|5738.58|5739.03|5738.33|25
1730691200000|2024-11-04 03:33:20|5739.28|5738.58|5739.28|5738.58|5739.28|5738.58|5739.15|5738.45|8
1730691220000|2024-11-04 03:33:40|5739.03|5738.33|5739.03|5738.33|5739.28|5738.58|5739.03|5738.33|40
1730691230000|2024-11-04 03:33:50|||||||||2
1730691240000|2024-11-04 03:34:00|5739.15|5738.45|5739.03|5738.33|5739.28|5738.58|5739.03|5738.33|12
1730691250000|2024-11-04 03:34:10|5739.15|5738.45|5739.28|5738.58|5739.28|5738.58|5739.15|5738.45|9
1730691260000|2024-11-04 03:34:20|5739.03|5738.33|5739.03|5738.33|5739.03|5738.33|5739.03|5738.33|4
1730691280000|2024-11-04 03:34:40|5739.15|5738.45|5739.03|5738.33|5739.15|5738.45|5739.03|5738.33|16
1730691290000|2024-11-04 03:34:50|5739.28|5738.58|5739.28|5738.58|5739.28|5738.58|5739.28|5738.58|9
1730691310000|2024-11-04 03:35:10|5739.4|5738.7|5739.28|5738.58|5739.4|5738.7|5739.28|5738.58|19
1730691330000|2024-11-04 03:35:30|5739.4|5738.7|5740.03|5739.33|5740.03|5739.33|5739.4|5738.7|36
1730691340000|2024-11-04 03:35:40|5740.15|5739.45|5740.53|5739.83|5740.53|5739.83|5740.15|5739.45|29
1730691350000|2024-11-04 03:35:50|5740.15|5739.45|5740.28|5739.58|5740.28|5739.58|5740.15|5739.45|72
1730691360000|2024-11-04 03:36:00|5740.03|5739.33|5739.78|5739.08|5740.03|5739.33|5739.78|5739.08|48
1730691370000|2024-11-04 03:36:10|5739.9|5739.2|5739.78|5739.08|5740.03|5739.33|5739.78|5739.08|18
1730691380000|2024-11-04 03:36:20|||||||||3
1730691390000|2024-11-04 03:36:30|5739.65|5738.95|5739.78|5739.08|5739.78|5739.08|5739.53|5738.83|14
1730691400000|2024-11-04 03:36:40|5739.65|5738.95|5739.53|5738.83|5739.65|5738.95|5739.53|5738.83|4
1730691410000|2024-11-04 03:36:50|5739.78|5739.08|5739.78|5739.08|5739.78|5739.08|5739.78|5739.08|14
1730691420000|2024-11-04 03:37:00|5739.65|5738.95|5739.53|5738.83|5739.65|5738.95|5739.53|5738.83|5
1730691430000|2024-11-04 03:37:10|5739.65|5738.95|5739.78|5739.08|5739.78|5739.08|5739.53|5738.83|22
1730691450000|2024-11-04 03:37:30|5739.9|5739.2|5740.03|5739.33|5740.03|5739.33|5739.9|5739.2|14
1730691460000|2024-11-04 03:37:40|5740.15|5739.45|5739.78|5739.08|5740.28|5739.58|5739.78|5739.08|32
1730691480000|2024-11-04 03:38:00|5739.9|5739.2|5740.03|5739.33|5740.03|5739.33|5739.9|5739.2|4
1730691490000|2024-11-04 03:38:10|||||||||1
1730691500000|2024-11-04 03:38:20|5740.15|5739.45|5740.28|5739.58|5740.28|5739.58|5740.15|5739.45|8
1730691510000|2024-11-04 03:38:30|5740.4|5739.7|5740.28|5739.58|5740.4|5739.7|5740.28|5739.58|13
1730691520000|2024-11-04 03:38:40|5740.53|5739.83|5740.53|5739.83|5740.53|5739.83|5740.53|5739.83|2
1730691530000|2024-11-04 03:38:50|5740.28|5739.58|5740.28|5739.58|5740.28|5739.58|5740.28|5739.58|16
1730691540000|2024-11-04 03:39:00|5740.4|5739.7|5740.28|5739.58|5740.53|5739.83|5740.28|5739.58|6
1730691550000|2024-11-04 03:39:10|5740.03|5739.33|5740.03|5739.33|5740.03|5739.33|5740.03|5739.33|11
1730691560000|2024-11-04 03:39:20|5740.15|5739.45|5740.03|5739.33|5740.15|5739.45|5739.78|5739.08|13
1730691580000|2024-11-04 03:39:40|||||||||2
1730691590000|2024-11-04 03:39:50|5740.15|5739.45|5740.03|5739.33|5740.28|5739.58|5740.03|5739.33|19
1730691600000|2024-11-04 03:40:00|5740.15|5739.45|5740.03|5739.33|5740.28|5739.58|5740.03|5739.33|25
1730691610000|2024-11-04 03:40:10|||||||||6
1730691620000|2024-11-04 03:40:20|5739.78|5739.08|5739.78|5739.08|5739.78|5739.08|5739.78|5739.08|31
1730691640000|2024-11-04 03:40:40|||||||||2
1730691650000|2024-11-04 03:40:50|||||||||21
1730691660000|2024-11-04 03:41:00|5739.65|5738.95|5739.65|5738.95|5739.78|5739.08|5739.53|5738.83|15
1730691670000|2024-11-04 03:41:10|5739.53|5738.83|5739.28|5738.58|5739.53|5738.83|5739.28|5738.58|8
1730691680000|2024-11-04 03:41:20|5739.15|5738.45|5738.78|5738.08|5739.15|5738.45|5738.78|5738.08|27
1730691690000|2024-11-04 03:41:30|5738.9|5738.2|5739.03|5738.33|5739.03|5738.33|5738.9|5738.2|11
1730691700000|2024-11-04 03:41:40|5739.15|5738.45|5739.28|5738.58|5739.28|5738.58|5739.15|5738.45|8
1730691710000|2024-11-04 03:41:50|||||||||6
1730691720000|2024-11-04 03:42:00|5739.4|5738.7|5739.03|5738.33|5739.53|5738.83|5739.03|5738.33|15
1730691730000|2024-11-04 03:42:10|5739.15|5738.45|5739.03|5738.33|5739.28|5738.58|5739.03|5738.33|12
1730691740000|2024-11-04 03:42:20|5738.9|5738.2|5738.78|5738.08|5738.9|5738.2|5738.78|5738.08|10
1730691750000|2024-11-04 03:42:30|5738.9|5738.2|5738.78|5738.08|5739.03|5738.33|5738.78|5738.08|19
1730691760000|2024-11-04 03:42:40|5738.53|5737.83|5738.78|5738.08|5738.78|5738.08|5738.53|5737.83|28
1730691770000|2024-11-04 03:42:50|5739.03|5738.33|5739.03|5738.33|5739.03|5738.33|5738.78|5738.08|17
1730691790000|2024-11-04 03:43:10|5738.9|5738.2|5739.28|5738.58|5739.28|5738.58|5738.78|5738.08|30
1730691800000|2024-11-04 03:43:20|||||||||5
1730691810000|2024-11-04 03:43:30|||||||||16
1730691820000|2024-11-04 03:43:40|5739.03|5738.33|5739.03|5738.33|5739.03|5738.33|5739.03|5738.33|9
1730691840000|2024-11-04 03:44:00|5739.28|5738.58|5739.28|5738.58|5739.28|5738.58|5739.03|5738.33|25
1730691860000|2024-11-04 03:44:20|5739.53|5738.83|5739.53|5738.83|5739.53|5738.83|5739.53|5738.83|16
1730691880000|2024-11-04 03:44:40|5739.28|5738.58|5739.28|5738.58|5739.28|5738.58|5739.28|5738.58|8
1730691900000|2024-11-04 03:45:00|5739.03|5738.33|5739.28|5738.58|5739.28|5738.58|5739.03|5738.33|24
1730691910000|2024-11-04 03:45:10|5739.53|5738.83|5739.28|5738.58|5739.53|5738.83|5739.28|5738.58|11
1730691920000|2024-11-04 03:45:20|5739.53|5738.83|5739.28|5738.58|5739.53|5738.83|5739.28|5738.58|26
1730691940000|2024-11-04 03:45:40|5739.53|5738.83|5739.53|5738.83|5739.53|5738.83|5739.28|5738.58|20
1730691950000|2024-11-04 03:45:50|||||||||3
1730691960000|2024-11-04 03:46:00|5739.28|5738.58|5739.28|5738.58|5739.28|5738.58|5739.28|5738.58|11
1730691980000|2024-11-04 03:46:20|5739.53|5738.83|5739.28|5738.58|5739.53|5738.83|5739.28|5738.58|19
1730692000000|2024-11-04 03:46:40|5739.53|5738.83|5739.53|5738.83|5739.53|5738.83|5739.53|5738.83|10
1730692010000|2024-11-04 03:46:50|||||||||2
1730692020000|2024-11-04 03:47:00|5739.28|5738.58|5739.53|5738.83|5739.53|5738.83|5739.28|5738.58|15
1730692040000|2024-11-04 03:47:20|5739.78|5739.08|5739.53|5738.83|5739.78|5739.08|5739.53|5738.83|18
1730692050000|2024-11-04 03:47:30|5739.65|5738.95|5739.53|5738.83|5739.65|5738.95|5739.53|5738.83|4
1730692060000|2024-11-04 03:47:40|||||||||1
1730692070000|2024-11-04 03:47:50|5739.28|5738.58|5739.28|5738.58|5739.28|5738.58|5739.28|5738.58|10
1730692080000|2024-11-04 03:48:00|5739.4|5738.7|5739.78|5739.08|5740.03|5739.33|5739.4|5738.7|31
1730692090000|2024-11-04 03:48:10|5739.9|5739.2|5739.78|5739.08|5740.03|5739.33|5739.78|5739.08|15
1730692100000|2024-11-04 03:48:20|5739.9|5739.2|5740.03|5739.33|5740.03|5739.33|5739.9|5739.2|7
1730692110000|2024-11-04 03:48:30|5740.15|5739.45|5740.28|5739.58|5740.28|5739.58|5740.03|5739.33|19
1730692120000|2024-11-04 03:48:40|||||||||5
1730692130000|2024-11-04 03:48:50|5740.4|5739.7|5740.28|5739.58|5740.4|5739.7|5740.28|5739.58|4
1730692140000|2024-11-04 03:49:00|5740.4|5739.7|5740.53|5739.83|5740.53|5739.83|5740.28|5739.58|19
1730692150000|2024-11-04 03:49:10|5740.28|5739.58|5740.28|5739.58|5740.28|5739.58|5740.28|5739.58|8
1730692160000|2024-11-04 03:49:20|5740.15|5739.45|5740.28|5739.58|5740.28|5739.58|5740.03|5739.33|18
1730692170000|2024-11-04 03:49:30|5740.03|5739.33|5739.78|5739.08|5740.03|5739.33|5739.78|5739.08|10
1730692180000|2024-11-04 03:49:40|5740.03|5739.33|5740.28|5739.58|5740.28|5739.58|5739.78|5739.08|23
1730692190000|2024-11-04 03:49:50|||||||||2
1730692200000|2024-11-04 03:50:00|||||||||3
1730692220000|2024-11-04 03:50:20|||||||||2
1730692230000|2024-11-04 03:50:30|5740.03|5739.33|5740.28|5739.58|5740.28|5739.58|5740.03|5739.33|16
1730692240000|2024-11-04 03:50:40|||||||||5
1730692250000|2024-11-04 03:50:50|5740.15|5739.45|5740.28|5739.58|5740.28|5739.58|5740.03|5739.33|8
1730692270000|2024-11-04 03:51:10|5740.03|5739.33|5740.03|5739.33|5740.03|5739.33|5740.03|5739.33|8
1730692280000|2024-11-04 03:51:20|5740.15|5739.45|5740.15|5739.45|5740.15|5739.45|5740.15|5739.45|0
1730692290000|2024-11-04 03:51:30|5740.28|5739.58|5740.03|5739.33|5740.28|5739.58|5739.9|5739.2|23
1730692300000|2024-11-04 03:51:40|5739.78|5739.08|5740.03|5739.33|5740.03|5739.33|5739.78|5739.08|20
1730692310000|2024-11-04 03:51:50|5740.15|5739.45|5740.15|5739.45|5740.15|5739.45|5740.15|5739.45|8
1730692320000|2024-11-04 03:52:00|5740.28|5739.58|5740.03|5739.33|5740.28|5739.58|5740.03|5739.33|6
1730692330000|2024-11-04 03:52:10|||||||||1
1730692340000|2024-11-04 03:52:20|5740.28|5739.58|5740.03|5739.33|5740.28|5739.58|5740.03|5739.33|23
1730692350000|2024-11-04 03:52:30|5740.15|5739.45|5740.28|5739.58|5740.28|5739.58|5740.15|5739.45|1
1730692360000|2024-11-04 03:52:40|5740.15|5739.45|5740.15|5739.45|5740.28|5739.58|5740.03|5739.33|10
1730692370000|2024-11-04 03:52:50|5740.28|5739.58|5740.28|5739.58|5740.28|5739.58|5740.15|5739.45|1
1730692380000|2024-11-04 03:53:00|5740.15|5739.45|5740.28|5739.58|5740.28|5739.58|5740.03|5739.33|13
1730692390000|2024-11-04 03:53:10|5740.53|5739.83|5740.28|5739.58|5740.53|5739.83|5740.28|5739.58|21
1730692400000|2024-11-04 03:53:20|||||||||1
1730692410000|2024-11-04 03:53:30|5740.4|5739.7|5740.03|5739.33|5740.4|5739.7|5740.03|5739.33|17
1730692420000|2024-11-04 03:53:40|||||||||1
1730692430000|2024-11-04 03:53:50|5739.9|5739.2|5740.03|5739.33|5740.03|5739.33|5739.78|5739.08|23
1730692440000|2024-11-04 03:54:00|5739.9|5739.2|5739.78|5739.08|5739.9|5739.2|5739.78|5739.08|10
1730692450000|2024-11-04 03:54:10|5739.9|5739.2|5740.03|5739.33|5740.03|5739.33|5739.9|5739.2|4
1730692460000|2024-11-04 03:54:20|5739.9|5739.2|5739.78|5739.08|5740.03|5739.33|5739.78|5739.08|11
1730692480000|2024-11-04 03:54:40|5739.65|5738.95|5739.53|5738.83|5739.78|5739.08|5739.53|5738.83|18
1730692500000|2024-11-04 03:55:00|5739.28|5738.58|5739.28|5738.58|5739.28|5738.58|5739.28|5738.58|10
1730692510000|2024-11-04 03:55:10|5739.53|5738.83|5739.4|5738.7|5739.53|5738.83|5739.28|5738.58|21
1730692520000|2024-11-04 03:55:20|5739.28|5738.58|5739.53|5738.83|5739.53|5738.83|5739.28|5738.58|12
1730692530000|2024-11-04 03:55:30|5739.65|5738.95|5739.78|5739.08|5739.78|5739.08|5739.53|5738.83|14
1730692540000|2024-11-04 03:55:40|5739.65|5738.95|5739.78|5739.08|5739.78|5739.08|5739.53|5738.83|7
1730692550000|2024-11-04 03:55:50|||||||||4
1730692570000|2024-11-04 03:56:10|5739.65|5738.95|5739.53|5738.83|5739.78|5739.08|5739.53|5738.83|19
1730692580000|2024-11-04 03:56:20|5739.65|5738.95|5739.53|5738.83|5739.78|5739.08|5739.53|5738.83|28
1730692620000|2024-11-04 03:57:00|5739.65|5738.95|5739.53|5738.83|5739.78|5739.08|5739.53|5738.83|21
1730692630000|2024-11-04 03:57:10|5739.65|5738.95|5739.78|5739.08|5739.78|5739.08|5739.65|5738.95|3
1730692640000|2024-11-04 03:57:20|5739.53|5738.83|5739.53|5738.83|5739.53|5738.83|5739.53|5738.83|5
1730692660000|2024-11-04 03:57:40|5739.65|5738.95|5739.53|5738.83|5739.65|5738.95|5739.53|5738.83|4
1730692670000|2024-11-04 03:57:50|5739.65|5738.95|5739.78|5739.08|5739.78|5739.08|5739.53|5738.83|6
1730692720000|2024-11-04 03:58:40|||||||||10
1730692730000|2024-11-04 03:58:50|||||||||1
1730692740000|2024-11-04 03:59:00|||||||||7
1730692750000|2024-11-04 03:59:10|5739.65|5738.95|5739.53|5738.83|5739.78|5739.08|5739.53|5738.83|20
1730692760000|2024-11-04 03:59:20|5739.65|5738.95|5739.78|5739.08|5739.78|5739.08|5739.65|5738.95|4
1730692770000|2024-11-04 03:59:30|5740.03|5739.33|5740.03|5739.33|5740.03|5739.33|5740.03|5739.33|5
1730692780000|2024-11-04 03:59:40|||||||||2
1730692800000|2024-11-04 04:00:00|5739.78|5739.08|5739.78|5739.08|5740.03|5739.33|5739.78|5739.08|25
1730692820000|2024-11-04 04:00:20|5739.53|5738.83|5739.53|5738.83|5739.53|5738.83|5739.53|5738.83|4
1730692830000|2024-11-04 04:00:30|5739.78|5739.08|5739.78|5739.08|5739.78|5739.08|5739.78|5739.08|14
1730692840000|2024-11-04 04:00:40|5739.9|5739.2|5740.03|5739.33|5740.03|5739.33|5739.9|5739.2|7
1730692850000|2024-11-04 04:00:50|5740.28|5739.58|5740.28|5739.58|5740.28|5739.58|5740.28|5739.58|21
1730692860000|2024-11-04 04:01:00|5740.53|5739.83|5740.53|5739.83|5740.53|5739.83|5740.53|5739.83|11
1730692870000|2024-11-04 04:01:10|5740.65|5739.95|5740.53|5739.83|5740.78|5740.08|5740.53|5739.83|26
1730692880000|2024-11-04 04:01:20|||||||||4
1730692890000|2024-11-04 04:01:30|5740.4|5739.7|5740.28|5739.58|5740.4|5739.7|5740.28|5739.58|12
1730692910000|2024-11-04 04:01:50|5740.03|5739.33|5740.03|5739.33|5740.03|5739.33|5740.03|5739.33|23
1730692920000|2024-11-04 04:02:00|5739.78|5739.08|5739.78|5739.08|5739.78|5739.08|5739.53|5738.83|50
1730692930000|2024-11-04 04:02:10|5740.03|5739.33|5740.03|5739.33|5740.03|5739.33|5740.03|5739.33|26
1730692940000|2024-11-04 04:02:20|||||||||4
1730692950000|2024-11-04 04:02:30|5740.15|5739.45|5740.28|5739.58|5740.28|5739.58|5740.03|5739.33|25
1730692960000|2024-11-04 04:02:40|5740.03|5739.33|5740.28|5739.58|5740.28|5739.58|5740.03|5739.33|19
1730692970000|2024-11-04 04:02:50|5740.53|5739.83|5740.53|5739.83|5740.53|5739.83|5740.53|5739.83|11
1730692990000|2024-11-04 04:03:10|5740.65|5739.95|5740.65|5739.95|5740.65|5739.95|5740.53|5739.83|23
1730693000000|2024-11-04 04:03:20|5740.78|5740.08|5740.28|5739.58|5740.78|5740.08|5740.03|5739.33|42
1730693010000|2024-11-04 04:03:30|||||||||5
1730693040000|2024-11-04 04:04:00|5740.4|5739.7|5740.53|5739.83|5740.53|5739.83|5740.4|5739.7|19
1730693050000|2024-11-04 04:04:10|5740.65|5739.95|5740.78|5740.08|5740.78|5740.08|5740.65|5739.95|21
1730693060000|2024-11-04 04:04:20|||||||||6
1730693090000|2024-11-04 04:04:50|5740.9|5740.2|5740.78|5740.08|5741.03|5740.33|5740.78|5740.08|63
1730693110000|2024-11-04 04:05:10|5740.65|5739.95|5740.53|5739.83|5740.65|5739.95|5740.53|5739.83|40
1730693120000|2024-11-04 04:05:20|5740.65|5739.95|5740.53|5739.83|5740.65|5739.95|5740.53|5739.83|17
1730693130000|2024-11-04 04:05:30|5740.78|5740.08|5740.78|5740.08|5740.78|5740.08|5740.78|5740.08|1
1730693140000|2024-11-04 04:05:40|5740.65|5739.95|5740.78|5740.08|5740.78|5740.08|5740.65|5739.95|17
1730693150000|2024-11-04 04:05:50|5740.65|5739.95|5740.65|5739.95|5740.65|5739.95|5740.65|5739.95|2
1730693160000|2024-11-04 04:06:00|5740.53|5739.83|5740.53|5739.83|5740.53|5739.83|5740.53|5739.83|3
1730693180000|2024-11-04 04:06:20|5740.65|5739.95|5740.53|5739.83|5740.65|5739.95|5740.53|5739.83|20
1730693190000|2024-11-04 04:06:30|||||||||2
1730693200000|2024-11-04 04:06:40|5740.28|5739.58|5740.03|5739.33|5740.28|5739.58|5740.03|5739.33|65
1730693210000|2024-11-04 04:06:50|5740.15|5739.45|5740.15|5739.45|5740.15|5739.45|5740.03|5739.33|27
1730693220000|2024-11-04 04:07:00|5740.28|5739.58|5740.28|5739.58|5740.28|5739.58|5740.28|5739.58|0
1730693230000|2024-11-04 04:07:10|5740.4|5739.7|5740.53|5739.83|5740.53|5739.83|5740.4|5739.7|43
1730693240000|2024-11-04 04:07:20|5740.28|5739.58|5740.53|5739.83|5740.53|5739.83|5740.28|5739.58|51
1730693250000|2024-11-04 04:07:30|5740.65|5739.95|5740.65|5739.95|5740.65|5739.95|5740.65|5739.95|1
1730693260000|2024-11-04 04:07:40|5740.78|5740.08|5740.78|5740.08|5740.78|5740.08|5740.78|5740.08|10
1730693270000|2024-11-04 04:07:50|||||||||13
1730693280000|2024-11-04 04:08:00|5740.53|5739.83|5740.53|5739.83|5740.53|5739.83|5740.53|5739.83|26
1730693290000|2024-11-04 04:08:10|5740.65|5739.95|5740.53|5739.83|5740.65|5739.95|5740.53|5739.83|24
1730693300000|2024-11-04 04:08:20|||||||||1
1730693310000|2024-11-04 04:08:30|||||||||3
1730693320000|2024-11-04 04:08:40|5740.65|5739.95|5740.78|5740.08|5740.78|5740.08|5740.65|5739.95|5
1730693330000|2024-11-04 04:08:50|||||||||1
1730693360000|2024-11-04 04:09:20|5740.9|5740.2|5741.03|5740.33|5741.03|5740.33|5740.9|5740.2|26
1730693370000|2024-11-04 04:09:30|5740.9|5740.2|5740.53|5739.83|5740.9|5740.2|5740.53|5739.83|30
1730693380000|2024-11-04 04:09:40|||||||||6
1730693390000|2024-11-04 04:09:50|5740.65|5739.95|5740.78|5740.08|5741.03|5740.33|5740.65|5739.95|100
1730693400000|2024-11-04 04:10:00|5740.9|5740.2|5740.78|5740.08|5740.9|5740.2|5740.78|5740.08|16
1730693410000|2024-11-04 04:10:10|||||||||3
1730693430000|2024-11-04 04:10:30|5740.53|5739.83|5740.53|5739.83|5740.65|5739.95|5740.53|5739.83|19
1730693440000|2024-11-04 04:10:40|5740.65|5739.95|5740.78|5740.08|5740.78|5740.08|5740.65|5739.95|11
1730693460000|2024-11-04 04:11:00|||||||||2
1730693470000|2024-11-04 04:11:10|||||||||4
1730693480000|2024-11-04 04:11:20|5740.9|5740.2|5740.9|5740.2|5740.9|5740.2|5740.78|5740.08|22
1730693490000|2024-11-04 04:11:30|5741.03|5740.33|5740.78|5740.08|5741.03|5740.33|5740.78|5740.08|4
1730693520000|2024-11-04 04:12:00|5740.65|5739.95|5740.53|5739.83|5740.65|5739.95|5740.53|5739.83|49
1730693540000|2024-11-04 04:12:20|5740.78|5740.08|5740.78|5740.08|5740.78|5740.08|5740.78|5740.08|14
1730693560000|2024-11-04 04:12:40|||||||||1
1730693570000|2024-11-04 04:12:50|||||||||5
1730693580000|2024-11-04 04:13:00|||||||||28
1730693590000|2024-11-04 04:13:10|||||||||4
1730693610000|2024-11-04 04:13:30|5740.9|5740.2|5741.03|5740.33|5741.03|5740.33|5740.9|5740.2|17
1730693620000|2024-11-04 04:13:40|||||||||3
1730693630000|2024-11-04 04:13:50|||||||||3
1730693640000|2024-11-04 04:14:00|5741.15|5740.45|5741.28|5740.58|5741.53|5740.83|5741.15|5740.45|55
1730693650000|2024-11-04 04:14:10|5741.4|5740.7|5741.53|5740.83|5741.53|5740.83|5741.4|5740.7|10
1730693660000|2024-11-04 04:14:20|||||||||5
1730693670000|2024-11-04 04:14:30|5741.28|5740.58|5741.53|5740.83|5741.53|5740.83|5741.28|5740.58|31
1730693680000|2024-11-04 04:14:40|5741.4|5740.7|5741.53|5740.83|5741.53|5740.83|5741.4|5740.7|2
1730693690000|2024-11-04 04:14:50|5741.65|5740.95|5741.53|5740.83|5741.65|5740.95|5741.53|5740.83|50
1730693700000|2024-11-04 04:15:00|5741.28|5740.58|5741.28|5740.58|5741.4|5740.7|5741.28|5740.58|19
1730693720000|2024-11-04 04:15:20|5741.15|5740.45|5741.28|5740.58|5741.28|5740.58|5741.03|5740.33|25
1730693740000|2024-11-04 04:15:40|||||||||8
1730693760000|2024-11-04 04:16:00|5741.4|5740.7|5741.53|5740.83|5741.53|5740.83|5741.4|5740.7|28
1730693770000|2024-11-04 04:16:10|||||||||3
1730693780000|2024-11-04 04:16:20|5741.28|5740.58|5741.28|5740.58|5741.28|5740.58|5741.28|5740.58|20
1730693790000|2024-11-04 04:16:30|5741.03|5740.33|5741.03|5740.33|5741.03|5740.33|5740.78|5740.08|47
1730693800000|2024-11-04 04:16:40|5740.78|5740.08|5740.78|5740.08|5740.78|5740.08|5740.78|5740.08|10
1730693810000|2024-11-04 04:16:50|||||||||3
1730693830000|2024-11-04 04:17:10|5741.03|5740.33|5741.03|5740.33|5741.03|5740.33|5741.03|5740.33|13
1730693840000|2024-11-04 04:17:20|5740.78|5740.08|5740.78|5740.08|5740.78|5740.08|5740.78|5740.08|11
1730693850000|2024-11-04 04:17:30|||||||||1
1730693860000|2024-11-04 04:17:40|||||||||3
1730693870000|2024-11-04 04:17:50|5740.53|5739.83|5740.53|5739.83|5740.53|5739.83|5740.53|5739.83|14
1730693880000|2024-11-04 04:18:00|||||||||2
1730693890000|2024-11-04 04:18:10|||||||||3
1730693900000|2024-11-04 04:18:20|||||||||1
1730693940000|2024-11-04 04:19:00|5740.28|5739.58|5740.4|5739.7|5740.53|5739.83|5740.28|5739.58|38
1730693950000|2024-11-04 04:19:10|5740.53|5739.83|5740.53|5739.83|5740.53|5739.83|5740.53|5739.83|1
1730693990000|2024-11-04 04:19:50|5740.28|5739.58|5740.28|5739.58|5740.28|5739.58|5740.28|5739.58|40
1730694000000|2024-11-04 04:20:00|5740.15|5739.45|5740.03|5739.33|5740.15|5739.45|5740.03|5739.33|13
1730694010000|2024-11-04 04:20:10|5740.28|5739.58|5740.28|5739.58|5740.28|5739.58|5740.28|5739.58|10
1730694020000|2024-11-04 04:20:20|||||||||15
1730694030000|2024-11-04 04:20:30|5740.4|5739.7|5740.78|5740.08|5740.78|5740.08|5740.4|5739.7|36
1730694040000|2024-11-04 04:20:40|5740.9|5740.2|5741.03|5740.33|5741.03|5740.33|5740.9|5740.2|6
1730694050000|2024-11-04 04:20:50|5741.15|5740.45|5741.03|5740.33|5741.15|5740.45|5741.03|5740.33|14
1730694060000|2024-11-04 04:21:00|5741.15|5740.45|5741.28|5740.58|5741.28|5740.58|5741.15|5740.45|7
1730694080000|2024-11-04 04:21:20|5741.4|5740.7|5741.65|5740.95|5741.65|5740.95|5741.4|5740.7|23
1730694090000|2024-11-04 04:21:30|5741.78|5741.08|5741.53|5740.83|5741.78|5741.08|5741.53|5740.83|23
1730694110000|2024-11-04 04:21:50|5741.28|5740.58|5741.28|5740.58|5741.53|5740.83|5741.28|5740.58|38
1730694120000|2024-11-04 04:22:00|5741.4|5740.7|5741.53|5740.83|5741.53|5740.83|5741.4|5740.7|7
1730694130000|2024-11-04 04:22:10|5741.28|5740.58|5741.28|5740.58|5741.28|5740.58|5741.28|5740.58|43
1730694140000|2024-11-04 04:22:20|||||||||3
1730694150000|2024-11-04 04:22:30|||||||||4
1730694160000|2024-11-04 04:22:40|5741.15|5740.45|5741.53|5740.83|5741.53|5740.83|5741.15|5740.45|18
1730694170000|2024-11-04 04:22:50|||||||||2
1730694180000|2024-11-04 04:23:00|5741.65|5740.95|5741.53|5740.83|5741.78|5741.08|5741.53|5740.83|12
1730694200000|2024-11-04 04:23:20|||||||||5
1730694210000|2024-11-04 04:23:30|5741.65|5740.95|5741.65|5740.95|5741.65|5740.95|5741.53|5740.83|13
1730694220000|2024-11-04 04:23:40|5741.78|5741.08|5741.53|5740.83|5741.78|5741.08|5741.53|5740.83|6
1730694230000|2024-11-04 04:23:50|||||||||23
1730694250000|2024-11-04 04:24:10|5741.4|5740.7|5741.78|5741.08|5741.78|5741.08|5741.4|5740.7|16
1730694260000|2024-11-04 04:24:20|5741.9|5741.2|5742.03|5741.33|5742.03|5741.33|5741.9|5741.2|13
1730694270000|2024-11-04 04:24:30|5741.78|5741.08|5741.78|5741.08|5741.78|5741.08|5741.78|5741.08|29
1730694280000|2024-11-04 04:24:40|5741.9|5741.2|5742.03|5741.33|5742.03|5741.33|5741.9|5741.2|8
1730694290000|2024-11-04 04:24:50|||||||||2
1730694300000|2024-11-04 04:25:00|||||||||2
1730694340000|2024-11-04 04:25:40|5742.15|5741.45|5742.28|5741.58|5742.28|5741.58|5742.15|5741.45|23
1730694350000|2024-11-04 04:25:50|5742.15|5741.45|5742.03|5741.33|5742.15|5741.45|5742.03|5741.33|13
1730694360000|2024-11-04 04:26:00|5742.15|5741.45|5742.15|5741.45|5742.28|5741.58|5742.15|5741.45|15
1730694370000|2024-11-04 04:26:10|5742.03|5741.33|5742.03|5741.33|5742.03|5741.33|5742.03|5741.33|1
1730694380000|2024-11-04 04:26:20|||||||||3
1730694390000|2024-11-04 04:26:30|5741.78|5741.08|5741.53|5740.83|5741.78|5741.08|5741.53|5740.83|31
1730694400000|2024-11-04 04:26:40|5741.65|5740.95|5741.53|5740.83|5741.78|5741.08|5741.53|5740.83|19
1730694410000|2024-11-04 04:26:50|5741.78|5741.08|5741.53|5740.83|5741.78|5741.08|5741.53|5740.83|41
1730694420000|2024-11-04 04:27:00|5741.78|5741.08|5741.78|5741.08|5741.78|5741.08|5741.53|5740.83|24
1730694430000|2024-11-04 04:27:10|5742.03|5741.33|5741.78|5741.08|5742.03|5741.33|5741.78|5741.08|11
1730694440000|2024-11-04 04:27:20|5741.9|5741.2|5742.03|5741.33|5742.03|5741.33|5741.78|5741.08|25
1730694450000|2024-11-04 04:27:30|5742.15|5741.45|5742.28|5741.58|5742.28|5741.58|5742.15|5741.45|11
1730694460000|2024-11-04 04:27:40|5742.03|5741.33|5742.03|5741.33|5742.28|5741.58|5742.03|5741.33|27
1730694480000|2024-11-04 04:28:00|5742.15|5741.45|5742.28|5741.58|5742.28|5741.58|5742.15|5741.45|24
1730694490000|2024-11-04 04:28:10|||||||||5
1730694500000|2024-11-04 04:28:20|||||||||4
1730694510000|2024-11-04 04:28:30|||||||||5
1730694520000|2024-11-04 04:28:40|5742.4|5741.7|5742.53|5741.83|5742.53|5741.83|5742.4|5741.7|13
1730694530000|2024-11-04 04:28:50|5742.4|5741.7|5742.28|5741.58|5742.4|5741.7|5742.28|5741.58|7
1730694540000|2024-11-04 04:29:00|||||||||4
1730694560000|2024-11-04 04:29:20|5742.4|5741.7|5742.28|5741.58|5742.53|5741.83|5742.28|5741.58|20
1730694570000|2024-11-04 04:29:30|5742.4|5741.7|5742.53|5741.83|5742.65|5741.95|5742.4|5741.7|26
1730694580000|2024-11-04 04:29:40|5742.65|5741.95|5743.03|5742.33|5743.03|5742.33|5742.65|5741.95|36
1730694590000|2024-11-04 04:29:50|5742.78|5742.08|5742.78|5742.08|5742.78|5742.08|5742.78|5742.08|28
1730694600000|2024-11-04 04:30:00|5742.9|5742.2|5742.78|5742.08|5743.03|5742.33|5742.78|5742.08|36
1730694610000|2024-11-04 04:30:10|5742.9|5742.2|5742.78|5742.08|5743.03|5742.33|5742.78|5742.08|29
1730694620000|2024-11-04 04:30:20|5742.65|5741.95|5742.53|5741.83|5742.65|5741.95|5742.53|5741.83|11
1730694630000|2024-11-04 04:30:30|||||||||3
1730694640000|2024-11-04 04:30:40|5742.4|5741.7|5742.4|5741.7|5742.4|5741.7|5742.4|5741.7|2
1730694650000|2024-11-04 04:30:50|5742.03|5741.33|5741.78|5741.08|5742.03|5741.33|5741.78|5741.08|65
1730694660000|2024-11-04 04:31:00|5741.9|5741.2|5742.03|5741.33|5742.03|5741.33|5741.78|5741.08|39
1730694670000|2024-11-04 04:31:10|5742.15|5741.45|5742.28|5741.58|5742.28|5741.58|5742.03|5741.33|4
1730694680000|2024-11-04 04:31:20|||||||||1
1730694690000|2024-11-04 04:31:30|||||||||1
1730694700000|2024-11-04 04:31:40|5742.53|5741.83|5742.28|5741.58|5742.53|5741.83|5742.28|5741.58|15
1730694710000|2024-11-04 04:31:50|||||||||17
1730694720000|2024-11-04 04:32:00|5741.78|5741.08|5741.78|5741.08|5741.78|5741.08|5741.78|5741.08|28
1730694740000|2024-11-04 04:32:20|5741.65|5740.95|5741.78|5741.08|5741.78|5741.08|5741.53|5740.83|39
1730694750000|2024-11-04 04:32:30|5741.9|5741.2|5742.03|5741.33|5742.03|5741.33|5741.9|5741.2|6
1730694760000|2024-11-04 04:32:40|||||||||4
1730694780000|2024-11-04 04:33:00|5741.78|5741.08|5742.03|5741.33|5742.03|5741.33|5741.78|5741.08|24
1730694800000|2024-11-04 04:33:20|||||||||1
1730694820000|2024-11-04 04:33:40|5741.78|5741.08|5742.03|5741.33|5742.03|5741.33|5741.78|5741.08|29
1730694850000|2024-11-04 04:34:10|5741.78|5741.08|5741.78|5741.08|5741.78|5741.08|5741.53|5740.83|43
1730694860000|2024-11-04 04:34:20|5741.65|5740.95|5741.53|5740.83|5741.65|5740.95|5741.53|5740.83|7
1730694880000|2024-11-04 04:34:40|5741.28|5740.58|5741.53|5740.83|5741.53|5740.83|5741.28|5740.58|46
1730694890000|2024-11-04 04:34:50|5741.28|5740.58|5741.28|5740.58|5741.28|5740.58|5741.28|5740.58|9
1730694900000|2024-11-04 04:35:00|5741.4|5740.7|5741.28|5740.58|5741.4|5740.7|5741.28|5740.58|18
1730694910000|2024-11-04 04:35:10|||||||||6
1730694920000|2024-11-04 04:35:20|||||||||1
1730694930000|2024-11-04 04:35:30|5741.53|5740.83|5741.53|5740.83|5741.53|5740.83|5741.53|5740.83|23
1730694940000|2024-11-04 04:35:40|||||||||3
1730694950000|2024-11-04 04:35:50|5741.65|5740.95|5742.03|5741.33|5742.03|5741.33|5741.65|5740.95|28
1730694960000|2024-11-04 04:36:00|5742.15|5741.45|5742.15|5741.45|5742.28|5741.58|5742.15|5741.45|8
1730694970000|2024-11-04 04:36:10|5742.28|5741.58|5742.28|5741.58|5742.28|5741.58|5742.28|5741.58|16
1730695010000|2024-11-04 04:36:50|5742.4|5741.7|5742.78|5742.08|5742.78|5742.08|5742.4|5741.7|37
1730695020000|2024-11-04 04:37:00|5742.9|5742.2|5742.78|5742.08|5742.9|5742.2|5742.78|5742.08|14
1730695030000|2024-11-04 04:37:10|5742.9|5742.2|5743.03|5742.33|5743.03|5742.33|5742.78|5742.08|21
1730695040000|2024-11-04 04:37:20|5742.9|5742.2|5743.03|5742.33|5743.03|5742.33|5742.78|5742.08|22
1730695060000|2024-11-04 04:37:40|||||||||1
1730695070000|2024-11-04 04:37:50|5742.78|5742.08|5742.78|5742.08|5742.78|5742.08|5742.78|5742.08|23
1730695100000|2024-11-04 04:38:20|5742.9|5742.2|5743.03|5742.33|5743.03|5742.33|5742.9|5742.2|9
1730695120000|2024-11-04 04:38:40|5743.15|5742.45|5743.15|5742.45|5743.15|5742.45|5743.15|5742.45|19
1730695130000|2024-11-04 04:38:50|5743.03|5742.33|5743.03|5742.33|5743.15|5742.45|5743.03|5742.33|0
1730695140000|2024-11-04 04:39:00|5742.78|5742.08|5743.03|5742.33|5743.03|5742.33|5742.78|5742.08|39
1730695150000|2024-11-04 04:39:10|5742.9|5742.2|5742.78|5742.08|5743.03|5742.33|5742.78|5742.08|20
1730695160000|2024-11-04 04:39:20|5742.9|5742.2|5742.78|5742.08|5742.9|5742.2|5742.78|5742.08|3
1730695170000|2024-11-04 04:39:30|5743.03|5742.33|5742.78|5742.08|5743.03|5742.33|5742.78|5742.08|9
1730695180000|2024-11-04 04:39:40|5742.9|5742.2|5743.03|5742.33|5743.03|5742.33|5742.9|5742.2|3
1730695190000|2024-11-04 04:39:50|5742.9|5742.2|5743.03|5742.33|5743.03|5742.33|5742.78|5742.08|18
1730695200000|2024-11-04 04:40:00|5742.9|5742.2|5742.78|5742.08|5742.9|5742.2|5742.78|5742.08|8
1730695220000|2024-11-04 04:40:20|5742.53|5741.83|5742.78|5742.08|5742.78|5742.08|5742.53|5741.83|24
1730695230000|2024-11-04 04:40:30|5742.9|5742.2|5742.9|5742.2|5742.9|5742.2|5742.78|5742.08|24
1730695240000|2024-11-04 04:40:40|5742.78|5742.08|5743.03|5742.33|5743.03|5742.33|5742.78|5742.08|6
1730695250000|2024-11-04 04:40:50|5743.28|5742.58|5743.28|5742.58|5743.28|5742.58|5743.28|5742.58|60
1730695260000|2024-11-04 04:41:00|5743.03|5742.33|5743.03|5742.33|5743.03|5742.33|5743.03|5742.33|15
1730695270000|2024-11-04 04:41:10|||||||||1
1730695280000|2024-11-04 04:41:20|5742.9|5742.2|5742.78|5742.08|5742.9|5742.2|5742.78|5742.08|14
1730695290000|2024-11-04 04:41:30|||||||||1
1730695310000|2024-11-04 04:41:50|5742.9|5742.2|5742.78|5742.08|5742.9|5742.2|5742.78|5742.08|14
1730695320000|2024-11-04 04:42:00|5742.9|5742.2|5742.78|5742.08|5743.03|5742.33|5742.78|5742.08|8
1730695330000|2024-11-04 04:42:10|5742.9|5742.2|5743.03|5742.33|5743.03|5742.33|5742.78|5742.08|12
1730695340000|2024-11-04 04:42:20|5743.15|5742.45|5743.03|5742.33|5743.15|5742.45|5743.03|5742.33|11
1730695360000|2024-11-04 04:42:40|5743.15|5742.45|5743.03|5742.33|5743.28|5742.58|5743.03|5742.33|9
1730695370000|2024-11-04 04:42:50|5743.15|5742.45|5743.03|5742.33|5743.15|5742.45|5743.03|5742.33|22
1730695380000|2024-11-04 04:43:00|5743.15|5742.45|5743.28|5742.58|5743.28|5742.58|5743.15|5742.45|22
1730695400000|2024-11-04 04:43:20|||||||||5
1730695410000|2024-11-04 04:43:30|5743.4|5742.7|5743.28|5742.58|5743.53|5742.83|5743.28|5742.58|11
1730695420000|2024-11-04 04:43:40|5743.4|5742.7|5743.53|5742.83|5743.53|5742.83|5743.4|5742.7|4
1730695430000|2024-11-04 04:43:50|||||||||1
1730695440000|2024-11-04 04:44:00|5743.65|5742.95|5743.78|5743.08|5743.78|5743.08|5743.53|5742.83|20
1730695450000|2024-11-04 04:44:10|||||||||33
1730695460000|2024-11-04 04:44:20|5743.65|5742.95|5744.03|5743.33|5744.03|5743.33|5743.65|5742.95|14
1730695470000|2024-11-04 04:44:30|5744.28|5743.58|5744.28|5743.58|5744.28|5743.58|5744.28|5743.58|27
1730695480000|2024-11-04 04:44:40|5744.03|5743.33|5744.28|5743.58|5744.28|5743.58|5744.03|5743.33|19
1730695490000|2024-11-04 04:44:50|5744.4|5743.7|5744.53|5743.83|5744.53|5743.83|5744.28|5743.58|19
1730695500000|2024-11-04 04:45:00|5744.78|5744.08|5744.78|5744.08|5745.03|5744.33|5744.78|5744.08|103
1730695510000|2024-11-04 04:45:10|5744.9|5744.2|5745.28|5744.58|5745.28|5744.58|5744.78|5744.08|23
1730695520000|2024-11-04 04:45:20|5745.15|5744.45|5745.28|5744.58|5745.28|5744.58|5745.15|5744.45|38
1730695530000|2024-11-04 04:45:30|||||||||7
1730695540000|2024-11-04 04:45:40|5745.53|5744.83|5745.53|5744.83|5745.53|5744.83|5745.4|5744.7|65
1730695550000|2024-11-04 04:45:50|5745.4|5744.7|5745.28|5744.58|5745.4|5744.7|5745.28|5744.58|53
1730695560000|2024-11-04 04:46:00|5745.4|5744.7|5745.53|5744.83|5745.53|5744.83|5745.4|5744.7|10
1730695570000|2024-11-04 04:46:10|||||||||3
1730695580000|2024-11-04 04:46:20|||||||||24
1730695590000|2024-11-04 04:46:30|5745.78|5745.08|5745.78|5745.08|5745.78|5745.08|5745.53|5744.83|19
1730695600000|2024-11-04 04:46:40|5745.65|5744.95|5745.53|5744.83|5745.65|5744.95|5745.53|5744.83|78
1730695610000|2024-11-04 04:46:50|5745.28|5744.58|5745.28|5744.58|5745.28|5744.58|5745.03|5744.33|40
1730695620000|2024-11-04 04:47:00|||||||||26
1730695630000|2024-11-04 04:47:10|||||||||2
1730695640000|2024-11-04 04:47:20|5745.15|5744.45|5745.03|5744.33|5745.28|5744.58|5745.03|5744.33|41
1730695650000|2024-11-04 04:47:30|5744.78|5744.08|5744.65|5743.95|5745.03|5744.33|5744.65|5743.95|76
1730695660000|2024-11-04 04:47:40|5744.78|5744.08|5744.78|5744.08|5744.78|5744.08|5744.78|5744.08|18
1730695670000|2024-11-04 04:47:50|||||||||7
1730695680000|2024-11-04 04:48:00|5744.65|5743.95|5744.28|5743.58|5744.65|5743.95|5744.28|5743.58|31
1730695700000|2024-11-04 04:48:20|5744.15|5743.45|5744.03|5743.33|5744.15|5743.45|5744.03|5743.33|25
1730695720000|2024-11-04 04:48:40|5743.78|5743.08|5743.53|5742.83|5743.78|5743.08|5743.53|5742.83|78
1730695730000|2024-11-04 04:48:50|5743.78|5743.08|5743.53|5742.83|5743.78|5743.08|5743.53|5742.83|37
1730695740000|2024-11-04 04:49:00|5743.65|5742.95|5744.28|5743.58|5744.28|5743.58|5743.65|5742.95|26
1730695750000|2024-11-04 04:49:10|||||||||15
1730695760000|2024-11-04 04:49:20|5744.03|5743.33|5744.03|5743.33|5744.03|5743.33|5744.03|5743.33|20
1730695780000|2024-11-04 04:49:40|||||||||3
1730695790000|2024-11-04 04:49:50|5743.78|5743.08|5744.03|5743.33|5744.03|5743.33|5743.78|5743.08|11
1730695800000|2024-11-04 04:50:00|5744.15|5743.45|5744.03|5743.33|5744.28|5743.58|5744.03|5743.33|13
1730695810000|2024-11-04 04:50:10|||||||||10
1730695820000|2024-11-04 04:50:20|5743.9|5743.2|5743.78|5743.08|5744.03|5743.33|5743.78|5743.08|34
1730695830000|2024-11-04 04:50:30|5743.9|5743.2|5744.03|5743.33|5744.03|5743.33|5743.9|5743.2|14
1730695840000|2024-11-04 04:50:40|5743.9|5743.2|5744.03|5743.33|5744.03|5743.33|5743.9|5743.2|9
1730695850000|2024-11-04 04:50:50|||||||||8
1730695860000|2024-11-04 04:51:00|5744.28|5743.58|5744.53|5743.83|5744.53|5743.83|5744.28|5743.58|35
1730695870000|2024-11-04 04:51:10|||||||||3
1730695890000|2024-11-04 04:51:30|5744.28|5743.58|5744.28|5743.58|5744.53|5743.83|5744.28|5743.58|16
1730695900000|2024-11-04 04:51:40|||||||||1
1730695910000|2024-11-04 04:51:50|||||||||11
1730695920000|2024-11-04 04:52:00|5744.03|5743.33|5744.03|5743.33|5744.03|5743.33|5743.78|5743.08|20
1730695930000|2024-11-04 04:52:10|5743.9|5743.2|5744.03|5743.33|5744.03|5743.33|5743.78|5743.08|7
1730695940000|2024-11-04 04:52:20|5743.78|5743.08|5743.78|5743.08|5744.03|5743.33|5743.78|5743.08|34
1730695950000|2024-11-04 04:52:30|5743.65|5742.95|5743.53|5742.83|5743.65|5742.95|5743.53|5742.83|11
1730695960000|2024-11-04 04:52:40|5743.78|5743.08|5743.78|5743.08|5743.78|5743.08|5743.53|5742.83|38
1730695970000|2024-11-04 04:52:50|5743.53|5742.83|5743.53|5742.83|5743.53|5742.83|5743.53|5742.83|12
1730695980000|2024-11-04 04:53:00|5743.65|5742.95|5743.53|5742.83|5743.65|5742.95|5743.53|5742.83|11
1730695990000|2024-11-04 04:53:10|||||||||6
1730696000000|2024-11-04 04:53:20|5743.28|5742.58|5743.28|5742.58|5743.28|5742.58|5743.28|5742.58|16
1730696010000|2024-11-04 04:53:30|||||||||3
1730696020000|2024-11-04 04:53:40|||||||||3
1730696030000|2024-11-04 04:53:50|||||||||8
1730696040000|2024-11-04 04:54:00|5743.4|5742.7|5743.4|5742.7|5743.53|5742.83|5743.28|5742.58|21
1730696050000|2024-11-04 04:54:10|5743.28|5742.58|5743.53|5742.83|5743.53|5742.83|5743.28|5742.58|11
1730696060000|2024-11-04 04:54:20|||||||||1
1730696080000|2024-11-04 04:54:40|5743.4|5742.7|5743.28|5742.58|5743.53|5742.83|5743.28|5742.58|13
1730696090000|2024-11-04 04:54:50|5743.4|5742.7|5743.53|5742.83|5743.65|5742.95|5743.4|5742.7|14
1730696100000|2024-11-04 04:55:00|5743.78|5743.08|5743.78|5743.08|5743.78|5743.08|5743.78|5743.08|14
1730696110000|2024-11-04 04:55:10|5743.53|5742.83|5743.53|5742.83|5743.53|5742.83|5743.53|5742.83|12
1730696130000|2024-11-04 04:55:30|5743.65|5742.95|5743.53|5742.83|5743.78|5743.08|5743.53|5742.83|28
1730696140000|2024-11-04 04:55:40|5743.28|5742.58|5743.28|5742.58|5743.28|5742.58|5743.28|5742.58|7
1730696150000|2024-11-04 04:55:50|||||||||17
1730696160000|2024-11-04 04:56:00|5743.53|5742.83|5743.53|5742.83|5743.53|5742.83|5743.53|5742.83|8
1730696170000|2024-11-04 04:56:10|5743.28|5742.58|5743.28|5742.58|5743.28|5742.58|5743.28|5742.58|9
1730696190000|2024-11-04 04:56:30|5743.4|5742.7|5743.28|5742.58|5743.4|5742.7|5743.28|5742.58|20
1730696200000|2024-11-04 04:56:40|||||||||2
1730696210000|2024-11-04 04:56:50|5743.4|5742.7|5743.28|5742.58|5743.4|5742.7|5743.28|5742.58|11
1730696220000|2024-11-04 04:57:00|5743.4|5742.7|5743.53|5742.83|5743.53|5742.83|5743.28|5742.58|9
1730696230000|2024-11-04 04:57:10|||||||||2
1730696260000|2024-11-04 04:57:40|5743.65|5742.95|5743.53|5742.83|5743.65|5742.95|5743.53|5742.83|10
1730696270000|2024-11-04 04:57:50|5743.65|5742.95|5743.53|5742.83|5743.78|5743.08|5743.53|5742.83|20
1730696300000|2024-11-04 04:58:20|5743.65|5742.95|5743.65|5742.95|5743.65|5742.95|5743.65|5742.95|5
1730696310000|2024-11-04 04:58:30|5743.53|5742.83|5743.65|5742.95|5743.78|5743.08|5743.53|5742.83|2
1730696320000|2024-11-04 04:58:40|5743.53|5742.83|5743.53|5742.83|5743.53|5742.83|5743.53|5742.83|0
1730696340000|2024-11-04 04:59:00|5743.78|5743.08|5743.78|5743.08|5743.78|5743.08|5743.78|5743.08|14
1730696350000|2024-11-04 04:59:10|5743.9|5743.2|5743.78|5743.08|5743.9|5743.2|5743.78|5743.08|21
1730696370000|2024-11-04 04:59:30|||||||||12
1730696390000|2024-11-04 04:59:50|||||||||2
1730696400000|2024-11-04 05:00:00|5743.53|5742.83|5743.28|5742.58|5743.65|5742.95|5743.28|5742.58|32
1730696420000|2024-11-04 05:00:20|5743.03|5742.33|5743.03|5742.33|5743.28|5742.58|5743.03|5742.33|98
1730696430000|2024-11-04 05:00:30|5742.78|5742.08|5742.78|5742.08|5742.78|5742.08|5742.78|5742.08|30
1730696440000|2024-11-04 05:00:40|||||||||3
1730696450000|2024-11-04 05:00:50|||||||||4
1730696460000|2024-11-04 05:01:00|5742.9|5742.2|5742.65|5741.95|5742.9|5742.2|5742.65|5741.95|38
1730696470000|2024-11-04 05:01:10|5742.53|5741.83|5742.28|5741.58|5742.53|5741.83|5742.03|5741.33|71
1730696480000|2024-11-04 05:01:20|5742.03|5741.33|5742.03|5741.33|5742.03|5741.33|5742.03|5741.33|23
1730696490000|2024-11-04 05:01:30|5741.78|5741.08|5741.78|5741.08|5741.78|5741.08|5741.53|5740.83|24
1730696510000|2024-11-04 05:01:50|5741.65|5740.95|5741.78|5741.08|5742.03|5741.33|5741.53|5740.83|70
1730696520000|2024-11-04 05:02:00|5741.65|5740.95|5742.28|5741.58|5742.28|5741.58|5741.53|5740.83|43
1730696530000|2024-11-04 05:02:10|5742.15|5741.45|5742.28|5741.58|5742.28|5741.58|5742.03|5741.33|16
1730696540000|2024-11-04 05:02:20|5742.03|5741.33|5742.03|5741.33|5742.03|5741.33|5742.03|5741.33|29
1730696550000|2024-11-04 05:02:30|5742.15|5741.45|5742.28|5741.58|5742.53|5741.83|5742.03|5741.33|39
1730696560000|2024-11-04 05:02:40|5742.4|5741.7|5742.28|5741.58|5742.53|5741.83|5742.28|5741.58|26
1730696570000|2024-11-04 05:02:50|5742.4|5741.7|5743.03|5742.33|5743.03|5742.33|5742.28|5741.58|50
1730696580000|2024-11-04 05:03:00|5742.78|5742.08|5742.78|5742.08|5743.03|5742.33|5742.78|5742.08|48
1730696590000|2024-11-04 05:03:10|5742.65|5741.95|5742.28|5741.58|5742.78|5742.08|5742.28|5741.58|38
1730696600000|2024-11-04 05:03:20|5742.15|5741.45|5742.03|5741.33|5742.28|5741.58|5741.9|5741.2|47
1730696610000|2024-11-04 05:03:30|||||||||13
1730696620000|2024-11-04 05:03:40|5742.15|5741.45|5742.03|5741.33|5742.28|5741.58|5742.03|5741.33|27
1730696630000|2024-11-04 05:03:50|5742.15|5741.45|5742.03|5741.33|5742.15|5741.45|5742.03|5741.33|29
1730696640000|2024-11-04 05:04:00|5742.28|5741.58|5742.28|5741.58|5742.28|5741.58|5742.28|5741.58|15
1730696650000|2024-11-04 05:04:10|||||||||1
1730696660000|2024-11-04 05:04:20|5742.4|5741.7|5742.53|5741.83|5742.53|5741.83|5742.4|5741.7|9
1730696670000|2024-11-04 05:04:30|5742.65|5741.95|5742.78|5742.08|5742.78|5742.08|5742.53|5741.83|23
1730696680000|2024-11-04 05:04:40|5742.53|5741.83|5742.53|5741.83|5742.53|5741.83|5742.53|5741.83|10
1730696690000|2024-11-04 05:04:50|||||||||9
1730696700000|2024-11-04 05:05:00|||||||||17
1730696710000|2024-11-04 05:05:10|5742.65|5741.95|5742.78|5742.08|5742.78|5742.08|5742.65|5741.95|4
1730696720000|2024-11-04 05:05:20|5741.78|5741.08|5741.78|5741.08|5741.78|5741.08|5741.78|5741.08|68
1730696730000|2024-11-04 05:05:30|||||||||26
1730696740000|2024-11-04 05:05:40|||||||||26
1730696750000|2024-11-04 05:05:50|||||||||3
1730696760000|2024-11-04 05:06:00|5741.9|5741.2|5742.28|5741.58|5742.28|5741.58|5741.9|5741.2|29
1730696780000|2024-11-04 05:06:20|5742.15|5741.45|5741.78|5741.08|5742.15|5741.45|5741.78|5741.08|69
1730696790000|2024-11-04 05:06:30|5741.9|5741.2|5741.53|5740.83|5741.9|5741.2|5741.53|5740.83|59
1730696800000|2024-11-04 05:06:40|5741.4|5740.7|5741.03|5740.33|5741.4|5740.7|5741.03|5740.33|35
1730696810000|2024-11-04 05:06:50|5741.15|5740.45|5741.15|5740.45|5741.28|5740.58|5741.03|5740.33|41
1730696820000|2024-11-04 05:07:00|5741.03|5740.33|5740.78|5740.08|5741.03|5740.33|5740.65|5739.95|67
1730696830000|2024-11-04 05:07:10|5740.65|5739.95|5740.28|5739.58|5740.65|5739.95|5740.28|5739.58|70
1730696840000|2024-11-04 05:07:20|5740.4|5739.7|5740.03|5739.33|5740.4|5739.7|5740.03|5739.33|67
1730696850000|2024-11-04 05:07:30|5740.28|5739.58|5740.28|5739.58|5740.28|5739.58|5740.28|5739.58|29
1730696860000|2024-11-04 05:07:40|||||||||3
1730696870000|2024-11-04 05:07:50|5740.53|5739.83|5740.53|5739.83|5740.53|5739.83|5740.53|5739.83|10
1730696880000|2024-11-04 05:08:00|5740.65|5739.95|5740.78|5740.08|5740.78|5740.08|5740.65|5739.95|38
1730696890000|2024-11-04 05:08:10|5740.53|5739.83|5741.03|5740.33|5741.03|5740.33|5740.53|5739.83|43
1730696900000|2024-11-04 05:08:20|5741.15|5740.45|5740.78|5740.08|5741.15|5740.45|5740.78|5740.08|19
1730696910000|2024-11-04 05:08:30|5740.9|5740.2|5741.03|5740.33|5741.03|5740.33|5740.9|5740.2|18
1730696920000|2024-11-04 05:08:40|5740.9|5740.2|5740.78|5740.08|5741.03|5740.33|5740.78|5740.08|8
1730696930000|2024-11-04 05:08:50|5740.53|5739.83|5740.03|5739.33|5740.53|5739.83|5740.03|5739.33|59
1730696940000|2024-11-04 05:09:00|5739.78|5739.08|5739.78|5739.08|5739.78|5739.08|5739.65|5738.95|22
1730696950000|2024-11-04 05:09:10|5740.03|5739.33|5740.03|5739.33|5740.03|5739.33|5740.03|5739.33|6
1730696960000|2024-11-04 05:09:20|5739.9|5739.2|5740.03|5739.33|5740.03|5739.33|5739.78|5739.08|22
1730696970000|2024-11-04 05:09:30|5740.15|5739.45|5740.28|5739.58|5740.28|5739.58|5740.03|5739.33|15
1730696980000|2024-11-04 05:09:40|5740.15|5739.45|5740.28|5739.58|5740.53|5739.83|5740.15|5739.45|18
1730696990000|2024-11-04 05:09:50|5740.4|5739.7|5740.28|5739.58|5740.53|5739.83|5740.28|5739.58|26
1730697000000|2024-11-04 05:10:00|5740.4|5739.7|5740.28|5739.58|5740.4|5739.7|5740.28|5739.58|3
1730697010000|2024-11-04 05:10:10|5740.4|5739.7|5740.53|5739.83|5740.53|5739.83|5740.4|5739.7|3
1730697020000|2024-11-04 05:10:20|5740.4|5739.7|5740.78|5740.08|5740.78|5740.08|5740.4|5739.7|12
1730697030000|2024-11-04 05:10:30|5740.65|5739.95|5740.78|5740.08|5740.78|5740.08|5740.53|5739.83|10
1730697040000|2024-11-04 05:10:40|5740.53|5739.83|5740.78|5740.08|5740.78|5740.08|5740.53|5739.83|1
1730697050000|2024-11-04 05:10:50|||||||||1
1730697060000|2024-11-04 05:11:00|5740.53|5739.83|5740.53|5739.83|5740.53|5739.83|5740.53|5739.83|13
1730697070000|2024-11-04 05:11:10|5740.28|5739.58|5740.28|5739.58|5740.28|5739.58|5740.28|5739.58|15
1730697080000|2024-11-04 05:11:20|||||||||4
1730697090000|2024-11-04 05:11:30|5740.4|5739.7|5740.53|5739.83|5740.53|5739.83|5740.4|5739.7|17
1730697100000|2024-11-04 05:11:40|5740.65|5739.95|5740.78|5740.08|5740.78|5740.08|5740.65|5739.95|3
1730697110000|2024-11-04 05:11:50|5740.53|5739.83|5740.28|5739.58|5740.53|5739.83|5740.28|5739.58|8
1730697120000|2024-11-04 05:12:00|5740.53|5739.83|5740.53|5739.83|5740.53|5739.83|5740.4|5739.7|24
1730697140000|2024-11-04 05:12:20|||||||||5
1730697150000|2024-11-04 05:12:30|||||||||1
1730697160000|2024-11-04 05:12:40|||||||||17
1730697170000|2024-11-04 05:12:50|||||||||3
1730697180000|2024-11-04 05:13:00|5740.28|5739.58|5740.28|5739.58|5740.28|5739.58|5740.28|5739.58|25
1730697190000|2024-11-04 05:13:10|5740.4|5739.7|5740.53|5739.83|5740.53|5739.83|5740.4|5739.7|3
1730697200000|2024-11-04 05:13:20|5740.65|5739.95|5740.78|5740.08|5740.78|5740.08|5740.65|5739.95|7
1730697220000|2024-11-04 05:13:40|||||||||2
1730697230000|2024-11-04 05:13:50|||||||||7
1730697240000|2024-11-04 05:14:00|5740.9|5740.2|5741.03|5740.33|5741.03|5740.33|5740.78|5740.08|27
1730697250000|2024-11-04 05:14:10|5740.78|5740.08|5741.03|5740.33|5741.03|5740.33|5740.78|5740.08|9
1730697260000|2024-11-04 05:14:20|5740.9|5740.2|5740.9|5740.2|5741.03|5740.33|5740.78|5740.08|14
1730697270000|2024-11-04 05:14:30|5741.03|5740.33|5741.03|5740.33|5741.03|5740.33|5741.03|5740.33|0
1730697280000|2024-11-04 05:14:40|5741.28|5740.58|5741.03|5740.33|5741.28|5740.58|5741.03|5740.33|25
1730697290000|2024-11-04 05:14:50|||||||||3
1730697300000|2024-11-04 05:15:00|||||||||2
1730697310000|2024-11-04 05:15:10|5740.78|5740.08|5740.78|5740.08|5740.78|5740.08|5740.78|5740.08|11
1730697320000|2024-11-04 05:15:20|5740.9|5740.2|5740.78|5740.08|5740.9|5740.2|5740.78|5740.08|13
1730697340000|2024-11-04 05:15:40|5741.03|5740.33|5741.03|5740.33|5741.03|5740.33|5741.03|5740.33|6
1730697350000|2024-11-04 05:15:50|5741.15|5740.45|5741.03|5740.33|5741.15|5740.45|5741.03|5740.33|8
1730697370000|2024-11-04 05:16:10|5740.9|5740.2|5741.03|5740.33|5741.03|5740.33|5740.78|5740.08|26
1730697380000|2024-11-04 05:16:20|5740.9|5740.2|5740.78|5740.08|5740.9|5740.2|5740.78|5740.08|5
1730697390000|2024-11-04 05:16:30|5740.65|5739.95|5740.53|5739.83|5740.65|5739.95|5740.53|5739.83|10
1730697410000|2024-11-04 05:16:50|5740.28|5739.58|5740.28|5739.58|5740.53|5739.83|5740.28|5739.58|34
1730697420000|2024-11-04 05:17:00|5740.15|5739.45|5740.15|5739.45|5740.15|5739.45|5740.03|5739.33|16
1730697430000|2024-11-04 05:17:10|5740.03|5739.33|5740.03|5739.33|5740.28|5739.58|5740.03|5739.33|10
1730697440000|2024-11-04 05:17:20|5740.15|5739.45|5740.28|5739.58|5740.28|5739.58|5740.03|5739.33|22
1730697450000|2024-11-04 05:17:30|5740.15|5739.45|5740.03|5739.33|5740.15|5739.45|5740.03|5739.33|6
1730697470000|2024-11-04 05:17:50|||||||||3
1730697480000|2024-11-04 05:18:00|5740.15|5739.45|5740.53|5739.83|5740.53|5739.83|5740.15|5739.45|14
1730697490000|2024-11-04 05:18:10|5740.28|5739.58|5740.28|5739.58|5740.28|5739.58|5740.28|5739.58|16
1730697510000|2024-11-04 05:18:30|||||||||4
1730697520000|2024-11-04 05:18:40|5740.03|5739.33|5740.03|5739.33|5740.28|5739.58|5740.03|5739.33|15
1730697530000|2024-11-04 05:18:50|||||||||2
1730697540000|2024-11-04 05:19:00|5740.15|5739.45|5740.53|5739.83|5740.53|5739.83|5740.15|5739.45|11
1730697550000|2024-11-04 05:19:10|||||||||2
1730697570000|2024-11-04 05:19:30|||||||||6
1730697580000|2024-11-04 05:19:40|5740.4|5739.7|5740.28|5739.58|5740.4|5739.7|5740.28|5739.58|10
1730697590000|2024-11-04 05:19:50|5740.4|5739.7|5740.53|5739.83|5740.53|5739.83|5740.4|5739.7|9
1730697600000|2024-11-04 05:20:00|5740.78|5740.08|5740.53|5739.83|5740.78|5740.08|5740.53|5739.83|21
1730697610000|2024-11-04 05:20:10|5740.65|5739.95|5740.78|5740.08|5740.78|5740.08|5740.65|5739.95|3
1730697620000|2024-11-04 05:20:20|||||||||2
1730697640000|2024-11-04 05:20:40|5740.9|5740.2|5741.03|5740.33|5741.03|5740.33|5740.9|5740.2|13
1730697650000|2024-11-04 05:20:50|5740.9|5740.2|5741.03|5740.33|5741.03|5740.33|5740.78|5740.08|16
1730697660000|2024-11-04 05:21:00|5741.28|5740.58|5741.28|5740.58|5741.28|5740.58|5741.03|5740.33|27
1730697670000|2024-11-04 05:21:10|5741.15|5740.45|5741.03|5740.33|5741.28|5740.58|5741.03|5740.33|31
1730697680000|2024-11-04 05:21:20|5741.15|5740.45|5741.28|5740.58|5741.28|5740.58|5741.15|5740.45|4
1730697690000|2024-11-04 05:21:30|5741.4|5740.7|5741.53|5740.83|5741.53|5740.83|5741.4|5740.7|15
1730697700000|2024-11-04 05:21:40|||||||||15
1730697710000|2024-11-04 05:21:50|5741.28|5740.58|5741.28|5740.58|5741.53|5740.83|5741.28|5740.58|25
1730697720000|2024-11-04 05:22:00|5741.03|5740.33|5741.28|5740.58|5741.28|5740.58|5741.03|5740.33|17
1730697730000|2024-11-04 05:22:10|5740.78|5740.08|5740.78|5740.08|5740.9|5740.2|5740.78|5740.08|31
1730697740000|2024-11-04 05:22:20|5741.03|5740.33|5741.03|5740.33|5741.03|5740.33|5741.03|5740.33|9
1730697760000|2024-11-04 05:22:40|5740.78|5740.08|5740.9|5740.2|5741.03|5740.33|5740.78|5740.08|9
1730697770000|2024-11-04 05:22:50|5741.03|5740.33|5741.03|5740.33|5741.15|5740.45|5741.03|5740.33|10
1730697780000|2024-11-04 05:23:00|||||||||1
1730697790000|2024-11-04 05:23:10|||||||||2
1730697810000|2024-11-04 05:23:30|||||||||3
1730697820000|2024-11-04 05:23:40|||||||||13
1730697840000|2024-11-04 05:24:00|||||||||6
1730697850000|2024-11-04 05:24:10|5740.78|5740.08|5740.78|5740.08|5740.9|5740.2|5740.78|5740.08|8
1730697860000|2024-11-04 05:24:20|||||||||5
1730697870000|2024-11-04 05:24:30|||||||||7
1730697890000|2024-11-04 05:24:50|5740.65|5739.95|5740.53|5739.83|5740.78|5740.08|5740.53|5739.83|49
1730697900000|2024-11-04 05:25:00|5740.78|5740.08|5740.78|5740.08|5740.78|5740.08|5740.78|5740.08|17
1730697910000|2024-11-04 05:25:10|5740.65|5739.95|5740.78|5740.08|5740.78|5740.08|5740.65|5739.95|16
1730697920000|2024-11-04 05:25:20|||||||||3
1730697930000|2024-11-04 05:25:30|5740.65|5739.95|5740.78|5740.08|5740.78|5740.08|5740.65|5739.95|10
1730697950000|2024-11-04 05:25:50|5741.03|5740.33|5741.03|5740.33|5741.28|5740.58|5740.78|5740.08|70
1730697960000|2024-11-04 05:26:00|5740.78|5740.08|5740.78|5740.08|5740.78|5740.08|5740.78|5740.08|10
1730697970000|2024-11-04 05:26:10|||||||||4
1730697980000|2024-11-04 05:26:20|5740.9|5740.2|5740.78|5740.08|5740.9|5740.2|5740.78|5740.08|12
1730697990000|2024-11-04 05:26:30|5740.9|5740.2|5741.03|5740.33|5741.03|5740.33|5740.9|5740.2|6
1730698000000|2024-11-04 05:26:40|5741.15|5740.45|5741.03|5740.33|5741.15|5740.45|5741.03|5740.33|5
1730698010000|2024-11-04 05:26:50|5741.15|5740.45|5741.03|5740.33|5741.28|5740.58|5741.03|5740.33|14
1730698020000|2024-11-04 05:27:00|5741.15|5740.45|5741.03|5740.33|5741.28|5740.58|5741.03|5740.33|7
1730698050000|2024-11-04 05:27:30|5741.15|5740.45|5741.03|5740.33|5741.15|5740.45|5741.03|5740.33|8
1730698060000|2024-11-04 05:27:40|||||||||4
1730698070000|2024-11-04 05:27:50|5740.78|5740.08|5740.78|5740.08|5740.78|5740.08|5740.78|5740.08|20
1730698080000|2024-11-04 05:28:00|5740.9|5740.2|5740.53|5739.83|5740.9|5740.2|5740.53|5739.83|14
1730698090000|2024-11-04 05:28:10|5740.4|5739.7|5740.53|5739.83|5740.53|5739.83|5740.28|5739.58|47
1730698100000|2024-11-04 05:28:20|||||||||4
1730698110000|2024-11-04 05:28:30|||||||||13
1730698120000|2024-11-04 05:28:40|5740.65|5739.95|5740.78|5740.08|5740.78|5740.08|5740.65|5739.95|10
1730698130000|2024-11-04 05:28:50|5740.9|5740.2|5740.78|5740.08|5740.9|5740.2|5740.78|5740.08|3
1730698140000|2024-11-04 05:29:00|||||||||5
1730698150000|2024-11-04 05:29:10|||||||||3
1730698160000|2024-11-04 05:29:20|5740.9|5740.2|5741.03|5740.33|5741.03|5740.33|5740.78|5740.08|19
1730698170000|2024-11-04 05:29:30|5741.15|5740.45|5741.03|5740.33|5741.28|5740.58|5741.03|5740.33|15
1730698180000|2024-11-04 05:29:40|5741.28|5740.58|5741.28|5740.58|5741.28|5740.58|5741.28|5740.58|6
1730698190000|2024-11-04 05:29:50|5741.4|5740.7|5741.4|5740.7|5741.4|5740.7|5741.4|5740.7|4
1730698200000|2024-11-04 05:30:00|5741.53|5740.83|5741.28|5740.58|5741.53|5740.83|5741.28|5740.58|23
1730698210000|2024-11-04 05:30:10|5741.15|5740.45|5741.03|5740.33|5741.15|5740.45|5741.03|5740.33|22
1730698220000|2024-11-04 05:30:20|5741.15|5740.45|5741.28|5740.58|5741.4|5740.7|5741.15|5740.45|14
1730698230000|2024-11-04 05:30:30|||||||||3
1730698240000|2024-11-04 05:30:40|||||||||2
1730698250000|2024-11-04 05:30:50|||||||||5
1730698260000|2024-11-04 05:31:00|5741.15|5740.45|5741.03|5740.33|5741.15|5740.45|5741.03|5740.33|35
1730698270000|2024-11-04 05:31:10|5741.15|5740.45|5741.28|5740.58|5741.28|5740.58|5741.15|5740.45|8
1730698280000|2024-11-04 05:31:20|5741.03|5740.33|5741.03|5740.33|5741.03|5740.33|5741.03|5740.33|9
1730698290000|2024-11-04 05:31:30|||||||||1
1730698300000|2024-11-04 05:31:40|||||||||2
1730698310000|2024-11-04 05:31:50|||||||||3
1730698330000|2024-11-04 05:32:10|||||||||6
1730698350000|2024-11-04 05:32:30|5741.15|5740.45|5741.03|5740.33|5741.15|5740.45|5741.03|5740.33|19
1730698360000|2024-11-04 05:32:40|||||||||1
1730698370000|2024-11-04 05:32:50|5741.15|5740.45|5741.28|5740.58|5741.28|5740.58|5741.15|5740.45|12
1730698380000|2024-11-04 05:33:00|5741.53|5740.83|5741.03|5740.33|5741.53|5740.83|5741.03|5740.33|30
1730698400000|2024-11-04 05:33:20|5741.15|5740.45|5741.03|5740.33|5741.15|5740.45|5741.03|5740.33|42
1730698410000|2024-11-04 05:33:30|5741.15|5740.45|5741.28|5740.58|5741.28|5740.58|5741.15|5740.45|5
1730698420000|2024-11-04 05:33:40|||||||||1
1730698460000|2024-11-04 05:34:20|||||||||13
1730698500000|2024-11-04 05:35:00|5741.15|5740.45|5741.03|5740.33|5741.28|5740.58|5741.03|5740.33|31
1730698510000|2024-11-04 05:35:10|5741.15|5740.45|5741.15|5740.45|5741.15|5740.45|5741.15|5740.45|0
1730698520000|2024-11-04 05:35:20|5741.28|5740.58|5741.28|5740.58|5741.28|5740.58|5741.28|5740.58|8
1730698550000|2024-11-04 05:35:50|5741.4|5740.7|5741.53|5740.83|5741.53|5740.83|5741.4|5740.7|19
1730698560000|2024-11-04 05:36:00|||||||||4
1730698570000|2024-11-04 05:36:10|||||||||3
1730698600000|2024-11-04 05:36:40|||||||||11
1730698610000|2024-11-04 05:36:50|||||||||1
1730698620000|2024-11-04 05:37:00|5741.65|5740.95|5741.53|5740.83|5741.65|5740.95|5741.53|5740.83|13
1730698640000|2024-11-04 05:37:20|5741.28|5740.58|5741.28|5740.58|5741.28|5740.58|5741.28|5740.58|22
1730698650000|2024-11-04 05:37:30|5741.4|5740.7|5741.53|5740.83|5741.53|5740.83|5741.28|5740.58|12
1730698660000|2024-11-04 05:37:40|||||||||1
1730698670000|2024-11-04 05:37:50|5741.65|5740.95|5741.65|5740.95|5741.65|5740.95|5741.65|5740.95|1
1730698680000|2024-11-04 05:38:00|5741.78|5741.08|5741.78|5741.08|5741.78|5741.08|5741.78|5741.08|16
1730698690000|2024-11-04 05:38:10|||||||||7
1730698700000|2024-11-04 05:38:20|5741.53|5740.83|5741.65|5740.95|5741.65|5740.95|5741.53|5740.83|16
1730698710000|2024-11-04 05:38:30|5741.78|5741.08|5741.53|5740.83|5741.78|5741.08|5741.53|5740.83|11
1730698720000|2024-11-04 05:38:40|||||||||1
1730698730000|2024-11-04 05:38:50|||||||||6
1730698760000|2024-11-04 05:39:20|||||||||3
1730698780000|2024-11-04 05:39:40|5741.65|5740.95|5741.53|5740.83|5741.65|5740.95|5741.53|5740.83|18
1730698790000|2024-11-04 05:39:50|5741.65|5740.95|5741.78|5741.08|5741.78|5741.08|5741.53|5740.83|8
1730698800000|2024-11-04 05:40:00|5741.53|5740.83|5741.53|5740.83|5741.53|5740.83|5741.53|5740.83|13
1730698810000|2024-11-04 05:40:10|5741.78|5741.08|5741.78|5741.08|5741.78|5741.08|5741.78|5741.08|5
1730698820000|2024-11-04 05:40:20|||||||||1
1730698830000|2024-11-04 05:40:30|||||||||1
1730698840000|2024-11-04 05:40:40|5741.65|5740.95|5741.53|5740.83|5741.65|5740.95|5741.53|5740.83|10
1730698850000|2024-11-04 05:40:50|5741.28|5740.58|5741.4|5740.7|5741.4|5740.7|5741.28|5740.58|21
1730698860000|2024-11-04 05:41:00|5741.53|5740.83|5741.28|5740.58|5741.53|5740.83|5741.28|5740.58|8
1730698870000|2024-11-04 05:41:10|5741.4|5740.7|5741.53|5740.83|5741.53|5740.83|5741.28|5740.58|15
1730698880000|2024-11-04 05:41:20|||||||||3
1730698890000|2024-11-04 05:41:30|||||||||1
1730698900000|2024-11-04 05:41:40|||||||||2
1730698910000|2024-11-04 05:41:50|||||||||1
1730698920000|2024-11-04 05:42:00|5741.65|5740.95|5741.53|5740.83|5741.78|5741.08|5741.53|5740.83|27
1730698940000|2024-11-04 05:42:20|5741.65|5740.95|5741.53|5740.83|5741.65|5740.95|5741.53|5740.83|12
1730698950000|2024-11-04 05:42:30|5741.65|5740.95|5741.53|5740.83|5741.65|5740.95|5741.53|5740.83|7
1730698970000|2024-11-04 05:42:50|||||||||6
1730698980000|2024-11-04 05:43:00|||||||||1
1730698990000|2024-11-04 05:43:10|5741.28|5740.58|5741.53|5740.83|5741.53|5740.83|5741.28|5740.58|32
1730699000000|2024-11-04 05:43:20|||||||||1
1730699020000|2024-11-04 05:43:40|5741.65|5740.95|5741.78|5741.08|5741.78|5741.08|5741.65|5740.95|10
1730699030000|2024-11-04 05:43:50|||||||||3
1730699040000|2024-11-04 05:44:00|||||||||1
1730699050000|2024-11-04 05:44:10|5741.9|5741.2|5741.53|5740.83|5742.03|5741.33|5741.53|5740.83|43
1730699060000|2024-11-04 05:44:20|||||||||1
1730699080000|2024-11-04 05:44:40|5741.28|5740.58|5741.28|5740.58|5741.28|5740.58|5741.28|5740.58|23
1730699090000|2024-11-04 05:44:50|||||||||33
1730699100000|2024-11-04 05:45:00|||||||||20
1730699110000|2024-11-04 05:45:10|||||||||21
1730699120000|2024-11-04 05:45:20|||||||||5
1730699140000|2024-11-04 05:45:40|||||||||10
1730699150000|2024-11-04 05:45:50|||||||||5
1730699170000|2024-11-04 05:46:10|5741.03|5740.33|5741.03|5740.33|5741.03|5740.33|5741.03|5740.33|11
1730699180000|2024-11-04 05:46:20|||||||||6
1730699190000|2024-11-04 05:46:30|5740.78|5740.08|5740.78|5740.08|5740.9|5740.2|5740.78|5740.08|41
1730699200000|2024-11-04 05:46:40|||||||||8
1730699210000|2024-11-04 05:46:50|5740.9|5740.2|5740.78|5740.08|5740.9|5740.2|5740.78|5740.08|21
1730699220000|2024-11-04 05:47:00|5740.9|5740.2|5741.28|5740.58|5741.28|5740.58|5740.9|5740.2|21
1730699230000|2024-11-04 05:47:10|5741.4|5740.7|5741.53|5740.83|5741.65|5740.95|5741.4|5740.7|27
1730699240000|2024-11-04 05:47:20|5741.65|5740.95|5741.53|5740.83|5741.65|5740.95|5741.53|5740.83|2
1730699250000|2024-11-04 05:47:30|||||||||4
1730699270000|2024-11-04 05:47:50|5741.4|5740.7|5741.28|5740.58|5741.4|5740.7|5741.28|5740.58|36
1730699280000|2024-11-04 05:48:00|5741.15|5740.45|5741.15|5740.45|5741.15|5740.45|5741.03|5740.33|35
1730699290000|2024-11-04 05:48:10|5741.28|5740.58|5741.28|5740.58|5741.28|5740.58|5741.28|5740.58|0
1730699300000|2024-11-04 05:48:20|5741.4|5740.7|5741.53|5740.83|5741.53|5740.83|5741.4|5740.7|10
1730699320000|2024-11-04 05:48:40|||||||||1
1730699340000|2024-11-04 05:49:00|||||||||3
1730699360000|2024-11-04 05:49:20|||||||||5
1730699410000|2024-11-04 05:50:10|||||||||8
1730699420000|2024-11-04 05:50:20|5741.4|5740.7|5741.53|5740.83|5741.53|5740.83|5741.4|5740.7|15
1730699440000|2024-11-04 05:50:40|||||||||1
1730699490000|2024-11-04 05:51:30|||||||||9
1730699500000|2024-11-04 05:51:40|||||||||1
1730699520000|2024-11-04 05:52:00|5741.28|5740.58|5741.28|5740.58|5741.28|5740.58|5741.28|5740.58|59
1730699540000|2024-11-04 05:52:20|5741.03|5740.33|5741.03|5740.33|5741.03|5740.33|5741.03|5740.33|8
1730699550000|2024-11-04 05:52:30|5741.15|5740.45|5741.03|5740.33|5741.15|5740.45|5741.03|5740.33|25
1730699560000|2024-11-04 05:52:40|||||||||3
1730699570000|2024-11-04 05:52:50|||||||||16
1730699580000|2024-11-04 05:53:00|5741.15|5740.45|5741.03|5740.33|5741.15|5740.45|5741.03|5740.33|19
1730699590000|2024-11-04 05:53:10|||||||||1
1730699650000|2024-11-04 05:54:10|||||||||15
1730699660000|2024-11-04 05:54:20|||||||||3
1730699670000|2024-11-04 05:54:30|5741.15|5740.45|5741.03|5740.33|5741.28|5740.58|5741.03|5740.33|24
1730699710000|2024-11-04 05:55:10|5741.15|5740.45|5741.03|5740.33|5741.15|5740.45|5741.03|5740.33|21
1730699720000|2024-11-04 05:55:20|5741.15|5740.45|5741.03|5740.33|5741.15|5740.45|5741.03|5740.33|15
1730699740000|2024-11-04 05:55:40|5741.15|5740.45|5741.53|5740.83|5741.53|5740.83|5741.15|5740.45|44
1730699750000|2024-11-04 05:55:50|5741.78|5741.08|5741.53|5740.83|5741.78|5741.08|5741.53|5740.83|24
1730699800000|2024-11-04 05:56:40|5741.28|5740.58|5741.28|5740.58|5741.53|5740.83|5741.28|5740.58|42
1730699810000|2024-11-04 05:56:50|5741.4|5740.7|5741.28|5740.58|5741.4|5740.7|5741.28|5740.58|15
1730699820000|2024-11-04 05:57:00|5741.4|5740.7|5741.28|5740.58|5741.4|5740.7|5741.28|5740.58|15
1730699830000|2024-11-04 05:57:10|||||||||1
1730699840000|2024-11-04 05:57:20|5741.4|5740.7|5741.28|5740.58|5741.4|5740.7|5741.28|5740.58|10
1730699850000|2024-11-04 05:57:30|5741.53|5740.83|5741.53|5740.83|5741.53|5740.83|5741.53|5740.83|22
1730699860000|2024-11-04 05:57:40|5741.28|5740.58|5741.28|5740.58|5741.28|5740.58|5741.28|5740.58|11
1730699880000|2024-11-04 05:58:00|5741.4|5740.7|5741.53|5740.83|5741.53|5740.83|5741.4|5740.7|15
1730699890000|2024-11-04 05:58:10|||||||||4
1730699900000|2024-11-04 05:58:20|||||||||2
1730699920000|2024-11-04 05:58:40|||||||||11
1730699930000|2024-11-04 05:58:50|||||||||1
1730699940000|2024-11-04 05:59:00|5741.65|5740.95|5741.53|5740.83|5741.65|5740.95|5741.53|5740.83|11
1730699950000|2024-11-04 05:59:10|5741.65|5740.95|5741.53|5740.83|5741.65|5740.95|5741.53|5740.83|14
1730699960000|2024-11-04 05:59:20|5741.65|5740.95|5742.53|5741.83|5742.53|5741.83|5741.65|5740.95|64
1730699970000|2024-11-04 05:59:30|||||||||13
1730699980000|2024-11-04 05:59:40|5742.65|5741.95|5742.78|5742.08|5742.78|5742.08|5742.65|5741.95|23
1730699990000|2024-11-04 05:59:50|||||||||1
1730700000000|2024-11-04 06:00:00|5742.53|5741.83|5742.53|5741.83|5742.65|5741.95|5742.28|5741.58|77
1730700010000|2024-11-04 06:00:10|||||||||4
1730700020000|2024-11-04 06:00:20|5742.65|5741.95|5742.53|5741.83|5742.78|5742.08|5742.53|5741.83|13
1730700030000|2024-11-04 06:00:30|5742.28|5741.58|5742.53|5741.83|5742.53|5741.83|5742.28|5741.58|24
1730700040000|2024-11-04 06:00:40|||||||||1
1730700050000|2024-11-04 06:00:50|5742.4|5741.7|5742.78|5742.08|5742.78|5742.08|5742.28|5741.58|34
1730700060000|2024-11-04 06:01:00|5742.9|5742.2|5742.78|5742.08|5743.03|5742.33|5742.78|5742.08|31
1730700090000|2024-11-04 06:01:30|5742.9|5742.2|5743.03|5742.33|5743.03|5742.33|5742.9|5742.2|33
1730700100000|2024-11-04 06:01:40|5743.15|5742.45|5743.03|5742.33|5743.15|5742.45|5743.03|5742.33|14
1730700110000|2024-11-04 06:01:50|||||||||3
1730700120000|2024-11-04 06:02:00|5743.15|5742.45|5743.15|5742.45|5743.15|5742.45|5743.03|5742.33|38
1730700130000|2024-11-04 06:02:10|5743.28|5742.58|5743.53|5742.83|5743.78|5743.08|5743.28|5742.58|48
1730700140000|2024-11-04 06:02:20|5743.78|5743.08|5743.78|5743.08|5743.78|5743.08|5743.78|5743.08|16
1730700160000|2024-11-04 06:02:40|5743.9|5743.2|5743.78|5743.08|5743.9|5743.2|5743.78|5743.08|27
1730700170000|2024-11-04 06:02:50|5743.9|5743.2|5744.03|5743.33|5744.28|5743.58|5743.9|5743.2|51
1730700180000|2024-11-04 06:03:00|5744.15|5743.45|5744.03|5743.33|5744.15|5743.45|5744.03|5743.33|8
1730700190000|2024-11-04 06:03:10|||||||||3
1730700200000|2024-11-04 06:03:20|||||||||4
1730700210000|2024-11-04 06:03:30|5744.28|5743.58|5744.53|5743.83|5744.53|5743.83|5744.28|5743.58|20
1730700220000|2024-11-04 06:03:40|5744.65|5743.95|5744.53|5743.83|5744.65|5743.95|5744.53|5743.83|18
1730700230000|2024-11-04 06:03:50|5744.28|5743.58|5744.28|5743.58|5744.28|5743.58|5744.28|5743.58|33
1730700240000|2024-11-04 06:04:00|5744.4|5743.7|5744.53|5743.83|5744.53|5743.83|5744.4|5743.7|10
1730700250000|2024-11-04 06:04:10|5744.4|5743.7|5744.53|5743.83|5744.53|5743.83|5744.28|5743.58|33
1730700260000|2024-11-04 06:04:20|5744.4|5743.7|5744.28|5743.58|5744.53|5743.83|5744.28|5743.58|11
1730700280000|2024-11-04 06:04:40|5744.4|5743.7|5744.53|5743.83|5744.53|5743.83|5744.4|5743.7|29
1730700290000|2024-11-04 06:04:50|||||||||2
1730700310000|2024-11-04 06:05:10|||||||||3
1730700320000|2024-11-04 06:05:20|5744.28|5743.58|5744.53|5743.83|5744.53|5743.83|5744.28|5743.58|20
1730700330000|2024-11-04 06:05:30|5744.65|5743.95|5744.78|5744.08|5744.78|5744.08|5744.65|5743.95|34
1730700340000|2024-11-04 06:05:40|5744.9|5744.2|5745.03|5744.33|5745.03|5744.33|5744.9|5744.2|28
1730700350000|2024-11-04 06:05:50|5744.9|5744.2|5745.03|5744.33|5745.03|5744.33|5744.9|5744.2|20
1730700360000|2024-11-04 06:06:00|5745.15|5744.45|5745.03|5744.33|5745.28|5744.58|5745.03|5744.33|34
1730700380000|2024-11-04 06:06:20|5744.78|5744.08|5744.78|5744.08|5744.78|5744.08|5744.78|5744.08|24
1730700390000|2024-11-04 06:06:30|5744.65|5743.95|5744.28|5743.58|5744.65|5743.95|5744.28|5743.58|56
1730700410000|2024-11-04 06:06:50|||||||||1
1730700420000|2024-11-04 06:07:00|5744.15|5743.45|5744.28|5743.58|5744.28|5743.58|5744.15|5743.45|29
1730700430000|2024-11-04 06:07:10|5744.53|5743.83|5744.28|5743.58|5744.53|5743.83|5744.28|5743.58|4
1730700440000|2024-11-04 06:07:20|5744.4|5743.7|5744.53|5743.83|5744.53|5743.83|5744.4|5743.7|11
1730700460000|2024-11-04 06:07:40|5744.65|5743.95|5744.78|5744.08|5744.78|5744.08|5744.65|5743.95|9
1730700470000|2024-11-04 06:07:50|5744.53|5743.83|5744.53|5743.83|5744.78|5744.08|5744.53|5743.83|28
1730700480000|2024-11-04 06:08:00|5744.65|5743.95|5744.78|5744.08|5745.03|5744.33|5744.65|5743.95|27
1730700500000|2024-11-04 06:08:20|5744.9|5744.2|5744.53|5743.83|5744.9|5744.2|5744.53|5743.83|87
1730700510000|2024-11-04 06:08:30|||||||||5
1730700520000|2024-11-04 06:08:40|||||||||2
1730700540000|2024-11-04 06:09:00|5744.28|5743.58|5744.53|5743.83|5744.53|5743.83|5744.28|5743.58|14
1730700550000|2024-11-04 06:09:10|5744.4|5743.7|5744.28|5743.58|5744.4|5743.7|5744.28|5743.58|16
1730700560000|2024-11-04 06:09:20|5744.53|5743.83|5744.53|5743.83|5744.53|5743.83|5744.53|5743.83|12
1730700570000|2024-11-04 06:09:30|5744.65|5743.95|5744.53|5743.83|5744.65|5743.95|5744.53|5743.83|7
1730700580000|2024-11-04 06:09:40|||||||||2
1730700610000|2024-11-04 06:10:10|5744.65|5743.95|5744.78|5744.08|5744.78|5744.08|5744.65|5743.95|40
1730700620000|2024-11-04 06:10:20|5744.9|5744.2|5744.78|5744.08|5745.03|5744.33|5744.78|5744.08|27
1730700630000|2024-11-04 06:10:30|5744.53|5743.83|5744.53|5743.83|5744.53|5743.83|5744.53|5743.83|11
1730700640000|2024-11-04 06:10:40|5745.03|5744.33|5745.03|5744.33|5745.03|5744.33|5745.03|5744.33|12
1730700650000|2024-11-04 06:10:50|5745.28|5744.58|5745.53|5744.83|5745.53|5744.83|5745.28|5744.58|23
1730700660000|2024-11-04 06:11:00|5745.65|5744.95|5745.9|5745.2|5745.9|5745.2|5745.53|5744.83|29
1730700670000|2024-11-04 06:11:10|5746.03|5745.33|5745.53|5744.83|5746.03|5745.33|5745.53|5744.83|69
1730700680000|2024-11-04 06:11:20|5745.28|5744.58|5745.28|5744.58|5745.28|5744.58|5745.28|5744.58|11
1730700690000|2024-11-04 06:11:30|||||||||4
1730700700000|2024-11-04 06:11:40|5745.03|5744.33|5745.53|5744.83|5745.53|5744.83|5745.03|5744.33|29
1730700710000|2024-11-04 06:11:50|5745.28|5744.58|5745.28|5744.58|5745.53|5744.83|5745.28|5744.58|15
1730700720000|2024-11-04 06:12:00|5745.15|5744.45|5745.03|5744.33|5745.28|5744.58|5745.03|5744.33|31
1730700730000|2024-11-04 06:12:10|5745.15|5744.45|5745.28|5744.58|5745.28|5744.58|5745.03|5744.33|8
1730700760000|2024-11-04 06:12:40|5745.03|5744.33|5745.03|5744.33|5745.03|5744.33|5745.03|5744.33|21
1730700770000|2024-11-04 06:12:50|||||||||5
1730700780000|2024-11-04 06:13:00|5744.9|5744.2|5745.28|5744.58|5745.28|5744.58|5744.78|5744.08|32
1730700790000|2024-11-04 06:13:10|||||||||1
1730700820000|2024-11-04 06:13:40|||||||||5
1730700840000|2024-11-04 06:14:00|5745.53|5744.83|5745.53|5744.83|5745.53|5744.83|5745.53|5744.83|15
1730700850000|2024-11-04 06:14:10|5745.28|5744.58|5745.28|5744.58|5745.28|5744.58|5745.28|5744.58|16
1730700860000|2024-11-04 06:14:20|5745.4|5744.7|5745.53|5744.83|5745.53|5744.83|5745.28|5744.58|24
1730700870000|2024-11-04 06:14:30|||||||||3
1730700880000|2024-11-04 06:14:40|5745.4|5744.7|5745.53|5744.83|5745.53|5744.83|5745.4|5744.7|28
1730700900000|2024-11-04 06:15:00|5745.65|5744.95|5745.78|5745.08|5746.03|5745.33|5745.65|5744.95|51
1730700910000|2024-11-04 06:15:10|5746.03|5745.33|5745.9|5745.2|5746.03|5745.33|5745.9|5745.2|8
1730700920000|2024-11-04 06:15:20|5745.78|5745.08|5746.03|5745.33|5746.03|5745.33|5745.78|5745.08|32
1730700930000|2024-11-04 06:15:30|||||||||6
1730700950000|2024-11-04 06:15:50|||||||||4
1730700960000|2024-11-04 06:16:00|5746.28|5745.58|5746.03|5745.33|5746.28|5745.58|5745.78|5745.08|63
1730700980000|2024-11-04 06:16:20|5745.78|5745.08|5746.03|5745.33|5746.03|5745.33|5745.78|5745.08|24
1730700990000|2024-11-04 06:16:30|||||||||4
1730701000000|2024-11-04 06:16:40|||||||||2
1730701010000|2024-11-04 06:16:50|5746.15|5745.45|5746.78|5746.08|5746.78|5746.08|5746.15|5745.45|73
1730701020000|2024-11-04 06:17:00|||||||||7
1730701030000|2024-11-04 06:17:10|5746.53|5745.83|5746.53|5745.83|5746.78|5746.08|5746.53|5745.83|49
1730701040000|2024-11-04 06:17:20|5746.65|5745.95|5746.53|5745.83|5746.78|5746.08|5746.53|5745.83|14
1730701050000|2024-11-04 06:17:30|5746.28|5745.58|5746.28|5745.58|5746.28|5745.58|5746.28|5745.58|20
1730701060000|2024-11-04 06:17:40|||||||||1
1730701070000|2024-11-04 06:17:50|5746.4|5745.7|5746.53|5745.83|5746.53|5745.83|5746.4|5745.7|15
1730701080000|2024-11-04 06:18:00|5746.28|5745.58|5746.53|5745.83|5746.53|5745.83|5746.28|5745.58|13
1730701100000|2024-11-04 06:18:20|||||||||3
1730701110000|2024-11-04 06:18:30|||||||||2
1730701130000|2024-11-04 06:18:50|5746.28|5745.58|5746.53|5745.83|5746.53|5745.83|5746.28|5745.58|35
1730701140000|2024-11-04 06:19:00|5746.65|5745.95|5746.53|5745.83|5746.65|5745.95|5746.53|5745.83|20
1730701160000|2024-11-04 06:19:20|5746.28|5745.58|5746.28|5745.58|5746.28|5745.58|5746.28|5745.58|12
1730701170000|2024-11-04 06:19:30|5746.4|5745.7|5746.03|5745.33|5746.4|5745.7|5746.03|5745.33|28
1730701190000|2024-11-04 06:19:50|5746.15|5745.45|5746.28|5745.58|5746.28|5745.58|5746.03|5745.33|44
1730701210000|2024-11-04 06:20:10|5746.03|5745.33|5745.78|5745.08|5746.15|5745.45|5745.78|5745.08|86
1730701220000|2024-11-04 06:20:20|||||||||2
1730701230000|2024-11-04 06:20:30|5746.03|5745.33|5746.03|5745.33|5746.03|5745.33|5746.03|5745.33|26
1730701240000|2024-11-04 06:20:40|5745.78|5745.08|5746.03|5745.33|5746.03|5745.33|5745.78|5745.08|30
1730701260000|2024-11-04 06:21:00|5746.15|5745.45|5746.03|5745.33|5746.28|5745.58|5746.03|5745.33|30
1730701280000|2024-11-04 06:21:20|||||||||1
1730701290000|2024-11-04 06:21:30|5746.15|5745.45|5746.03|5745.33|5746.28|5745.58|5746.03|5745.33|23
1730701300000|2024-11-04 06:21:40|5746.15|5745.45|5745.78|5745.08|5746.28|5745.58|5745.78|5745.08|67
1730701310000|2024-11-04 06:21:50|5745.9|5745.2|5746.03|5745.33|5746.03|5745.33|5745.9|5745.2|27
1730701320000|2024-11-04 06:22:00|5746.28|5745.58|5746.28|5745.58|5746.28|5745.58|5746.03|5745.33|27
1730701340000|2024-11-04 06:22:20|5746.03|5745.33|5746.03|5745.33|5746.15|5745.45|5746.03|5745.33|25
1730701350000|2024-11-04 06:22:30|||||||||1
1730701360000|2024-11-04 06:22:40|5746.15|5745.45|5746.28|5745.58|5746.28|5745.58|5746.03|5745.33|15
1730701370000|2024-11-04 06:22:50|5746.4|5745.7|5746.53|5745.83|5746.53|5745.83|5746.4|5745.7|7
1730701380000|2024-11-04 06:23:00|5746.4|5745.7|5746.28|5745.58|5746.4|5745.7|5746.28|5745.58|26
1730701400000|2024-11-04 06:23:20|5746.03|5745.33|5745.78|5745.08|5746.03|5745.33|5745.78|5745.08|42
1730701410000|2024-11-04 06:23:30|5745.53|5744.83|5745.78|5745.08|5745.78|5745.08|5745.53|5744.83|24
1730701420000|2024-11-04 06:23:40|||||||||4
1730701430000|2024-11-04 06:23:50|5746.03|5745.33|5746.03|5745.33|5746.03|5745.33|5746.03|5745.33|32
1730701440000|2024-11-04 06:24:00|5746.15|5745.45|5746.28|5745.58|5746.28|5745.58|5746.15|5745.45|25
1730701450000|2024-11-04 06:24:10|||||||||3
1730701460000|2024-11-04 06:24:20|5746.4|5745.7|5746.28|5745.58|5746.4|5745.7|5746.28|5745.58|17
1730701470000|2024-11-04 06:24:30|5746.4|5745.7|5746.53|5745.83|5746.53|5745.83|5746.4|5745.7|16
1730701480000|2024-11-04 06:24:40|||||||||3
1730701490000|2024-11-04 06:24:50|5746.28|5745.58|5746.28|5745.58|5746.28|5745.58|5746.28|5745.58|21
1730701500000|2024-11-04 06:25:00|5746.03|5745.33|5746.03|5745.33|5746.03|5745.33|5745.78|5745.08|30
1730701520000|2024-11-04 06:25:20|||||||||18
1730701540000|2024-11-04 06:25:40|5746.15|5745.45|5746.28|5745.58|5746.28|5745.58|5746.15|5745.45|11
1730701550000|2024-11-04 06:25:50|||||||||2
1730701560000|2024-11-04 06:26:00|5746.15|5745.45|5746.28|5745.58|5746.28|5745.58|5746.15|5745.45|39
1730701570000|2024-11-04 06:26:10|5746.53|5745.83|5746.28|5745.58|5746.53|5745.83|5746.28|5745.58|19
1730701630000|2024-11-04 06:27:10|||||||||13
1730701640000|2024-11-04 06:27:20|5746.4|5745.7|5746.53|5745.83|5746.53|5745.83|5746.28|5745.58|10
1730701650000|2024-11-04 06:27:30|5746.28|5745.58|5746.28|5745.58|5746.28|5745.58|5746.28|5745.58|16
1730701660000|2024-11-04 06:27:40|5746.4|5745.7|5746.28|5745.58|5746.4|5745.7|5746.28|5745.58|11
1730701710000|2024-11-04 06:28:30|||||||||5
1730701740000|2024-11-04 06:29:00|||||||||7
1730701750000|2024-11-04 06:29:10|5746.15|5745.45|5746.28|5745.58|5746.28|5745.58|5746.15|5745.45|32
1730701760000|2024-11-04 06:29:20|||||||||1
1730701770000|2024-11-04 06:29:30|||||||||4
1730701780000|2024-11-04 06:29:40|||||||||3
1730701790000|2024-11-04 06:29:50|||||||||3
1730701800000|2024-11-04 06:30:00|5746.15|5745.45|5746.03|5745.33|5746.15|5745.45|5746.03|5745.33|34
1730701810000|2024-11-04 06:30:10|5745.9|5745.2|5745.78|5745.08|5745.9|5745.2|5745.78|5745.08|19
1730701820000|2024-11-04 06:30:20|5745.9|5745.2|5745.78|5745.08|5746.03|5745.33|5745.78|5745.08|27
1730701830000|2024-11-04 06:30:30|||||||||18
1730701840000|2024-11-04 06:30:40|5746.03|5745.33|5745.53|5744.83|5746.03|5745.33|5745.53|5744.83|46
1730701850000|2024-11-04 06:30:50|5745.65|5744.95|5745.78|5745.08|5745.78|5745.08|5745.53|5744.83|53
1730701860000|2024-11-04 06:31:00|5746.03|5745.33|5746.28|5745.58|5746.28|5745.58|5746.03|5745.33|22
1730701870000|2024-11-04 06:31:10|5746.4|5745.7|5746.28|5745.58|5746.4|5745.7|5746.28|5745.58|24
1730701880000|2024-11-04 06:31:20|5746.53|5745.83|5746.53|5745.83|5746.53|5745.83|5746.53|5745.83|5
1730701890000|2024-11-04 06:31:30|5746.28|5745.58|5746.28|5745.58|5746.4|5745.7|5746.28|5745.58|16
1730701900000|2024-11-04 06:31:40|5746.4|5745.7|5746.53|5745.83|5746.53|5745.83|5746.28|5745.58|16
1730701920000|2024-11-04 06:32:00|5746.65|5745.95|5746.78|5746.08|5746.78|5746.08|5746.53|5745.83|24
1730701930000|2024-11-04 06:32:10|5746.53|5745.83|5746.53|5745.83|5746.53|5745.83|5746.53|5745.83|8
1730701940000|2024-11-04 06:32:20|5746.78|5746.08|5746.53|5745.83|5746.78|5746.08|5746.53|5745.83|13
1730701950000|2024-11-04 06:32:30|5746.65|5745.95|5746.53|5745.83|5746.78|5746.08|5746.53|5745.83|25
1730701970000|2024-11-04 06:32:50|5746.28|5745.58|5746.28|5745.58|5746.28|5745.58|5746.28|5745.58|19
1730701990000|2024-11-04 06:33:10|5746.53|5745.83|5746.53|5745.83|5746.53|5745.83|5746.28|5745.58|20
1730702000000|2024-11-04 06:33:20|||||||||1
1730702010000|2024-11-04 06:33:30|5746.28|5745.58|5746.28|5745.58|5746.28|5745.58|5746.28|5745.58|13
1730702020000|2024-11-04 06:33:40|||||||||2
1730702070000|2024-11-04 06:34:30|5746.03|5745.33|5745.78|5745.08|5746.03|5745.33|5745.78|5745.08|45
1730702080000|2024-11-04 06:34:40|5745.9|5745.2|5746.03|5745.33|5746.03|5745.33|5745.78|5745.08|27
1730702090000|2024-11-04 06:34:50|||||||||2
1730702100000|2024-11-04 06:35:00|5745.78|5745.08|5745.78|5745.08|5745.78|5745.08|5745.78|5745.08|8
1730702110000|2024-11-04 06:35:10|5745.9|5745.2|5745.9|5745.2|5745.9|5745.2|5745.78|5745.08|19
1730702120000|2024-11-04 06:35:20|5745.78|5745.08|5746.03|5745.33|5746.03|5745.33|5745.78|5745.08|13
1730702130000|2024-11-04 06:35:30|5746.15|5745.45|5746.03|5745.33|5746.15|5745.45|5746.03|5745.33|6
1730702140000|2024-11-04 06:35:40|5746.15|5745.45|5746.28|5745.58|5746.28|5745.58|5746.15|5745.45|3
1730702150000|2024-11-04 06:35:50|5746.03|5745.33|5746.28|5745.58|5746.28|5745.58|5746.03|5745.33|25
1730702180000|2024-11-04 06:36:20|||||||||11
1730702190000|2024-11-04 06:36:30|||||||||5
1730702200000|2024-11-04 06:36:40|||||||||30
1730702210000|2024-11-04 06:36:50|5746.15|5745.45|5746.03|5745.33|5746.15|5745.45|5746.03|5745.33|8
1730702220000|2024-11-04 06:37:00|5746.15|5745.45|5746.28|5745.58|5746.28|5745.58|5746.03|5745.33|14
1730702230000|2024-11-04 06:37:10|||||||||1
1730702240000|2024-11-04 06:37:20|5746.53|5745.83|5746.28|5745.58|5746.53|5745.83|5746.28|5745.58|25
1730702250000|2024-11-04 06:37:30|5746.4|5745.7|5746.4|5745.7|5746.4|5745.7|5746.4|5745.7|4
1730702260000|2024-11-04 06:37:40|5746.28|5745.58|5746.38|5745.68|5746.38|5745.68|5746.28|5745.58|0
1730702270000|2024-11-04 06:37:50|5746.43|5745.73|5746.03|5745.33|5746.43|5745.73|5746.03|5745.33|19
1730702280000|2024-11-04 06:38:00|5746.15|5745.45|5746.63|5745.93|5746.63|5745.93|5746.15|5745.45|29
1730702290000|2024-11-04 06:38:10|||||||||1
1730702300000|2024-11-04 06:38:20|||||||||2
1730702330000|2024-11-04 06:38:50|5746.38|5745.68|5746.63|5745.93|5746.63|5745.93|5746.38|5745.68|18
1730702350000|2024-11-04 06:39:10|||||||||5
1730702360000|2024-11-04 06:39:20|5746.88|5746.18|5746.88|5746.18|5746.88|5746.18|5746.88|5746.18|9
1730702370000|2024-11-04 06:39:30|5746.75|5746.05|5746.88|5746.18|5746.88|5746.18|5746.75|5746.05|9
1730702390000|2024-11-04 06:39:50|5746.63|5745.93|5746.63|5745.93|5746.63|5745.93|5746.63|5745.93|9
1730702400000|2024-11-04 06:40:00|5746.75|5746.05|5746.75|5746.05|5746.75|5746.05|5746.63|5745.93|8
1730702410000|2024-11-04 06:40:10|5746.63|5745.93|5746.88|5746.18|5746.88|5746.18|5746.63|5745.93|2
1730702420000|2024-11-04 06:40:20|5746.63|5745.93|5746.63|5745.93|5746.63|5745.93|5746.63|5745.93|9
1730702440000|2024-11-04 06:40:40|5746.75|5746.05|5746.88|5746.18|5746.88|5746.18|5746.75|5746.05|21
1730702450000|2024-11-04 06:40:50|5747.13|5746.43|5746.88|5746.18|5747.13|5746.43|5746.88|5746.18|42
1730702470000|2024-11-04 06:41:10|5746.63|5745.93|5746.63|5745.93|5746.63|5745.93|5746.63|5745.93|28
1730702480000|2024-11-04 06:41:20|5746.75|5746.05|5746.88|5746.18|5746.88|5746.18|5746.63|5745.93|8
1730702490000|2024-11-04 06:41:30|||||||||2
1730702500000|2024-11-04 06:41:40|||||||||3
1730702510000|2024-11-04 06:41:50|5746.63|5745.93|5746.63|5745.93|5746.88|5746.18|5746.63|5745.93|34
1730702520000|2024-11-04 06:42:00|5746.75|5746.05|5746.88|5746.18|5746.88|5746.18|5746.75|5746.05|5
1730702530000|2024-11-04 06:42:10|||||||||1
1730702540000|2024-11-04 06:42:20|5747|5746.3|5747.13|5746.43|5747.13|5746.43|5746.88|5746.18|8
1730702550000|2024-11-04 06:42:30|5747|5746.3|5746.88|5746.18|5747.13|5746.43|5746.88|5746.18|14
1730702560000|2024-11-04 06:42:40|5747|5746.3|5747.13|5746.43|5747.13|5746.43|5747|5746.3|6
1730702570000|2024-11-04 06:42:50|5747.25|5746.55|5747.38|5746.68|5747.38|5746.68|5747.13|5746.43|11
1730702580000|2024-11-04 06:43:00|5747.5|5746.8|5747.63|5746.93|5747.63|5746.93|5747.5|5746.8|38
1730702590000|2024-11-04 06:43:10|5747.38|5746.68|5747.38|5746.68|5747.63|5746.93|5747.38|5746.68|40
1730702600000|2024-11-04 06:43:20|||||||||4
1730702610000|2024-11-04 06:43:30|5747.13|5746.43|5747.13|5746.43|5747.13|5746.43|5747.13|5746.43|26
1730702630000|2024-11-04 06:43:50|||||||||11
1730702640000|2024-11-04 06:44:00|5747|5746.3|5747.13|5746.43|5747.13|5746.43|5746.88|5746.18|14
1730702650000|2024-11-04 06:44:10|||||||||4
1730702670000|2024-11-04 06:44:30|5747.38|5746.68|5747.38|5746.68|5747.38|5746.68|5747.13|5746.43|36
1730702680000|2024-11-04 06:44:40|5747.25|5746.55|5747.38|5746.68|5747.38|5746.68|5747.25|5746.55|5
1730702700000|2024-11-04 06:45:00|||||||||1
1730702710000|2024-11-04 06:45:10|||||||||7
1730702740000|2024-11-04 06:45:40|5747.63|5746.93|5747.63|5746.93|5747.63|5746.93|5747.63|5746.93|43
1730702750000|2024-11-04 06:45:50|||||||||4
1730702760000|2024-11-04 06:46:00|5747.5|5746.8|5747.38|5746.68|5747.63|5746.93|5747.38|5746.68|12
1730702770000|2024-11-04 06:46:10|5747.13|5746.43|5747.13|5746.43|5747.13|5746.43|5747.13|5746.43|31
1730702780000|2024-11-04 06:46:20|||||||||16
1730702790000|2024-11-04 06:46:30|||||||||9
1730702800000|2024-11-04 06:46:40|5746.88|5746.18|5746.88|5746.18|5746.88|5746.18|5746.88|5746.18|13
1730702810000|2024-11-04 06:46:50|5747|5746.3|5746.88|5746.18|5747.13|5746.43|5746.88|5746.18|16
1730702820000|2024-11-04 06:47:00|5746.63|5745.93|5746.38|5745.68|5746.63|5745.93|5746.38|5745.68|20
1730702830000|2024-11-04 06:47:10|5746.25|5745.55|5746.13|5745.43|5746.25|5745.55|5746.13|5745.43|35
1730702840000|2024-11-04 06:47:20|5745.88|5745.18|5746|5745.3|5746.13|5745.43|5745.88|5745.18|44
1730702850000|2024-11-04 06:47:30|5746.13|5745.43|5746.13|5745.43|5746.13|5745.43|5746|5745.3|15
1730702870000|2024-11-04 06:47:50|5746.25|5745.55|5746.38|5745.68|5746.38|5745.68|5746.25|5745.55|35
1730702880000|2024-11-04 06:48:00|5746.5|5745.8|5746.38|5745.68|5746.63|5745.93|5746.38|5745.68|18
1730702890000|2024-11-04 06:48:10|5746.63|5745.93|5746.63|5745.93|5746.63|5745.93|5746.63|5745.93|13
1730702900000|2024-11-04 06:48:20|5746.38|5745.68|5746.38|5745.68|5746.38|5745.68|5746.38|5745.68|9
1730702910000|2024-11-04 06:48:30|5746.63|5745.93|5746.63|5745.93|5746.63|5745.93|5746.63|5745.93|19
1730702920000|2024-11-04 06:48:40|||||||||1
1730702940000|2024-11-04 06:49:00|||||||||3
1730702950000|2024-11-04 06:49:10|||||||||18
1730702960000|2024-11-04 06:49:20|||||||||4
1730702970000|2024-11-04 06:49:30|||||||||11
1730702980000|2024-11-04 06:49:40|5746.38|5745.68|5746.38|5745.68|5746.38|5745.68|5746.38|5745.68|9
1730702990000|2024-11-04 06:49:50|||||||||19
1730703000000|2024-11-04 06:50:00|||||||||2
1730703010000|2024-11-04 06:50:10|5746.5|5745.8|5746.38|5745.68|5746.5|5745.8|5746.38|5745.68|10
1730703020000|2024-11-04 06:50:20|5746.13|5745.43|5746.38|5745.68|5746.38|5745.68|5746.13|5745.43|14
1730703030000|2024-11-04 06:50:30|||||||||11
1730703040000|2024-11-04 06:50:40|5746.88|5746.18|5746.88|5746.18|5746.88|5746.18|5746.88|5746.18|19
1730703050000|2024-11-04 06:50:50|||||||||1
1730703070000|2024-11-04 06:51:10|5747|5746.3|5747.13|5746.43|5747.13|5746.43|5747|5746.3|17
1730703080000|2024-11-04 06:51:20|||||||||2
1730703090000|2024-11-04 06:51:30|5746.88|5746.18|5746.88|5746.18|5746.88|5746.18|5746.88|5746.18|20
1730703100000|2024-11-04 06:51:40|5745.63|5744.93|5745.5|5744.8|5745.63|5744.93|5745.38|5744.68|226
1730703110000|2024-11-04 06:51:50|5745.63|5744.93|5745.88|5745.18|5745.88|5745.18|5745.63|5744.93|43
1730703120000|2024-11-04 06:52:00|5746|5745.3|5746|5745.3|5746|5745.3|5745.88|5745.18|12
1730703130000|2024-11-04 06:52:10|5746.13|5745.43|5745.88|5745.18|5746.13|5745.43|5745.88|5745.18|18
1730703140000|2024-11-04 06:52:20|5745.38|5744.68|5745.38|5744.68|5745.38|5744.68|5745.38|5744.68|61
1730703150000|2024-11-04 06:52:30|5745.88|5745.18|5746.13|5745.43|5746.13|5745.43|5745.88|5745.18|73
1730703160000|2024-11-04 06:52:40|5746|5745.3|5746.13|5745.43|5746.13|5745.43|5745.88|5745.18|32
1730703170000|2024-11-04 06:52:50|5746|5745.3|5746.13|5745.43|5746.13|5745.43|5745.88|5745.18|22
1730703190000|2024-11-04 06:53:10|5745.88|5745.18|5745.88|5745.18|5745.88|5745.18|5745.88|5745.18|17
1730703210000|2024-11-04 06:53:30|||||||||4
1730703220000|2024-11-04 06:53:40|||||||||2
1730703230000|2024-11-04 06:53:50|5746|5745.3|5745.88|5745.18|5746.13|5745.43|5745.88|5745.18|12
1730703240000|2024-11-04 06:54:00|||||||||2
1730703250000|2024-11-04 06:54:10|5746.13|5745.43|5746.13|5745.43|5746.38|5745.68|5746.13|5745.43|158
1730703260000|2024-11-04 06:54:20|5745.88|5745.18|5745.88|5745.18|5745.88|5745.18|5745.88|5745.18|11
1730703270000|2024-11-04 06:54:30|||||||||47
1730703280000|2024-11-04 06:54:40|||||||||23
1730703300000|2024-11-04 06:55:00|5745.63|5744.93|5745.63|5744.93|5745.88|5745.18|5745.63|5744.93|15
1730703320000|2024-11-04 06:55:20|5745.5|5744.8|5745.63|5744.93|5745.63|5744.93|5745.38|5744.68|23
1730703330000|2024-11-04 06:55:30|5745.75|5745.05|5745.88|5745.18|5745.88|5745.18|5745.75|5745.05|7
1730703340000|2024-11-04 06:55:40|5746.13|5745.43|5746.13|5745.43|5746.13|5745.43|5746.13|5745.43|22
1730703360000|2024-11-04 06:56:00|5746|5745.3|5745.88|5745.18|5746.13|5745.43|5745.88|5745.18|31
1730703390000|2024-11-04 06:56:30|5745.75|5745.05|5745.88|5745.18|5745.88|5745.18|5745.63|5744.93|35
1730703410000|2024-11-04 06:56:50|||||||||1
1730703440000|2024-11-04 06:57:20|5745.63|5744.93|5745.88|5745.18|5745.88|5745.18|5745.63|5744.93|29
1730703450000|2024-11-04 06:57:30|||||||||1
1730703480000|2024-11-04 06:58:00|5745.63|5744.93|5745.63|5744.93|5745.63|5744.93|5745.63|5744.93|9
1730703490000|2024-11-04 06:58:10|5745.38|5744.68|5745.13|5744.43|5745.38|5744.68|5745.13|5744.43|17
1730703500000|2024-11-04 06:58:20|5744.88|5744.18|5744.88|5744.18|5744.88|5744.18|5744.88|5744.18|18
1730703510000|2024-11-04 06:58:30|||||||||7
1730703520000|2024-11-04 06:58:40|5744.75|5744.05|5744.63|5743.93|5744.75|5744.05|5744.63|5743.93|9
1730703530000|2024-11-04 06:58:50|||||||||2
1730703540000|2024-11-04 06:59:00|5744.5|5743.8|5744.63|5743.93|5744.63|5743.93|5744.38|5743.68|33
1730703550000|2024-11-04 06:59:10|5744.88|5744.18|5745.13|5744.43|5745.13|5744.43|5744.88|5744.18|36
1730703560000|2024-11-04 06:59:20|||||||||1
1730703570000|2024-11-04 06:59:30|5745.25|5744.55|5745.38|5744.68|5745.38|5744.68|5745.25|5744.55|14
1730703580000|2024-11-04 06:59:40|5745.63|5744.93|5745.63|5744.93|5745.63|5744.93|5745.63|5744.93|18
1730703590000|2024-11-04 06:59:50|5745.38|5744.68|5745.38|5744.68|5745.38|5744.68|5745.38|5744.68|17
1730703600000|2024-11-04 07:00:00|5745.13|5744.43|5745.13|5744.43|5745.25|5744.55|5744.88|5744.18|47
1730703610000|2024-11-04 07:00:10|5745.25|5744.55|5745.38|5744.68|5745.63|5744.93|5745.13|5744.43|61
1730703620000|2024-11-04 07:00:20|5745.5|5744.8|5745.88|5745.18|5745.88|5745.18|5745.38|5744.68|22
1730703630000|2024-11-04 07:00:30|5746|5745.3|5745.88|5745.18|5746.13|5745.43|5745.88|5745.18|32
1730703640000|2024-11-04 07:00:40|5746|5745.3|5746.13|5745.43|5746.13|5745.43|5746|5745.3|3
1730703650000|2024-11-04 07:00:50|5746|5745.3|5746.38|5745.68|5746.38|5745.68|5746|5745.3|21
1730703660000|2024-11-04 07:01:00|5746.63|5745.93|5746.13|5745.43|5746.63|5745.93|5746.13|5745.43|41
1730703680000|2024-11-04 07:01:20|5745.88|5745.18|5745.88|5745.18|5746.13|5745.43|5745.88|5745.18|53
1730703690000|2024-11-04 07:01:30|5746|5745.3|5746.13|5745.43|5746.13|5745.43|5746|5745.3|32
1730703700000|2024-11-04 07:01:40|5746|5745.3|5746.13|5745.43|5746.13|5745.43|5746|5745.3|20
1730703710000|2024-11-04 07:01:50|5746|5745.3|5745.88|5745.18|5746.13|5745.43|5745.88|5745.18|39
1730703720000|2024-11-04 07:02:00|5746|5745.3|5746.13|5745.43|5746.13|5745.43|5746|5745.3|8
1730703730000|2024-11-04 07:02:10|5745.88|5745.18|5745.63|5744.93|5745.88|5745.18|5745.63|5744.93|14
1730703740000|2024-11-04 07:02:20|5745.75|5745.05|5745.88|5745.18|5745.88|5745.18|5745.75|5745.05|19
1730703750000|2024-11-04 07:02:30|5746|5745.3|5746.38|5745.68|5746.5|5745.8|5746|5745.3|64
1730703760000|2024-11-04 07:02:40|5746.63|5745.93|5746.63|5745.93|5746.63|5745.93|5746.63|5745.93|33
1730703770000|2024-11-04 07:02:50|5746.88|5746.18|5746.63|5745.93|5746.88|5746.18|5746.63|5745.93|21
1730703780000|2024-11-04 07:03:00|5746.38|5745.68|5746.38|5745.68|5746.5|5745.8|5746.38|5745.68|19
1730703790000|2024-11-04 07:03:10|5746.5|5745.8|5746.63|5745.93|5746.63|5745.93|5746.5|5745.8|16
1730703800000|2024-11-04 07:03:20|5746.38|5745.68|5746.38|5745.68|5746.63|5745.93|5746.38|5745.68|24
1730703810000|2024-11-04 07:03:30|5746.13|5745.43|5745.63|5744.93|5746.13|5745.43|5745.63|5744.93|75
1730703830000|2024-11-04 07:03:50|5745.75|5745.05|5745.63|5744.93|5745.75|5745.05|5745.63|5744.93|14
1730703840000|2024-11-04 07:04:00|5745.75|5745.05|5745.63|5744.93|5745.75|5745.05|5745.63|5744.93|15
1730703850000|2024-11-04 07:04:10|5745.13|5744.43|5744.63|5743.93|5745.38|5744.68|5744.63|5743.93|36
1730703860000|2024-11-04 07:04:20|5744.88|5744.18|5744.13|5743.43|5744.88|5744.18|5744.13|5743.43|189
1730703870000|2024-11-04 07:04:30|5744|5743.3|5744.13|5743.43|5744.13|5743.43|5743.88|5743.18|26
1730703880000|2024-11-04 07:04:40|5743.88|5743.18|5744.13|5743.43|5744.13|5743.43|5743.88|5743.18|20
1730703890000|2024-11-04 07:04:50|5744.25|5743.55|5744.13|5743.43|5744.38|5743.68|5744.13|5743.43|24
1730703900000|2024-11-04 07:05:00|5744.25|5743.55|5744.88|5744.18|5744.88|5744.18|5744.13|5743.43|71
1730703910000|2024-11-04 07:05:10|5745.13|5744.43|5745.38|5744.68|5745.38|5744.68|5744.88|5744.18|83
1730703920000|2024-11-04 07:05:20|5745.25|5744.55|5745.25|5744.55|5745.38|5744.68|5745.13|5744.43|17
1730703930000|2024-11-04 07:05:30|5745.38|5744.68|5745.38|5744.68|5745.63|5744.93|5745.38|5744.68|28
1730703940000|2024-11-04 07:05:40|5745.13|5744.43|5745.13|5744.43|5745.38|5744.68|5745.13|5744.43|35
1730703950000|2024-11-04 07:05:50|5744.88|5744.18|5744.88|5744.18|5745.13|5744.43|5744.88|5744.18|24
1730703960000|2024-11-04 07:06:00|5745|5744.3|5745.13|5744.43|5745.13|5744.43|5744.88|5744.18|22
1730703970000|2024-11-04 07:06:10|5745|5744.3|5744.63|5743.93|5745|5744.3|5744.63|5743.93|22
1730703990000|2024-11-04 07:06:30|5744.5|5743.8|5744.63|5743.93|5744.63|5743.93|5744.5|5743.8|15
1730704000000|2024-11-04 07:06:40|5744.75|5744.05|5744.88|5744.18|5744.88|5744.18|5744.75|5744.05|6
1730704010000|2024-11-04 07:06:50|5744.75|5744.05|5744.88|5744.18|5744.88|5744.18|5744.63|5743.93|12
1730704020000|2024-11-04 07:07:00|5745.13|5744.43|5744.88|5744.18|5745.13|5744.43|5744.88|5744.18|27
1730704030000|2024-11-04 07:07:10|5744.75|5744.05|5744.75|5744.05|5744.88|5744.18|5744.63|5743.93|20
1730704040000|2024-11-04 07:07:20|5744.88|5744.18|5745.13|5744.43|5745.13|5744.43|5744.88|5744.18|8
1730704050000|2024-11-04 07:07:30|5745.25|5744.55|5745.13|5744.43|5745.25|5744.55|5745.13|5744.43|54
1730704060000|2024-11-04 07:07:40|5745|5744.3|5745.13|5744.43|5745.13|5744.43|5744.88|5744.18|16
1730704070000|2024-11-04 07:07:50|5745.25|5744.55|5745.63|5744.93|5745.63|5744.93|5745.13|5744.43|66
1730704080000|2024-11-04 07:08:00|5745.88|5745.18|5745.88|5745.18|5746.13|5745.43|5745.88|5745.18|40
1730704090000|2024-11-04 07:08:10|||||||||1
1730704100000|2024-11-04 07:08:20|5745.75|5745.05|5745.88|5745.18|5746.13|5745.43|5745.75|5745.05|29
1730704110000|2024-11-04 07:08:30|5746|5745.3|5745.88|5745.18|5746.13|5745.43|5745.88|5745.18|14
1730704120000|2024-11-04 07:08:40|5745.63|5744.93|5745.38|5744.68|5745.63|5744.93|5745.38|5744.68|34
1730704130000|2024-11-04 07:08:50|5745.25|5744.55|5745.13|5744.43|5745.25|5744.55|5745.13|5744.43|22
1730704140000|2024-11-04 07:09:00|5744.88|5744.18|5745.13|5744.43|5745.13|5744.43|5744.88|5744.18|27
1730704150000|2024-11-04 07:09:10|5745|5744.3|5744.88|5744.18|5745|5744.3|5744.88|5744.18|10
1730704170000|2024-11-04 07:09:30|5744.63|5743.93|5744.5|5743.8|5744.63|5743.93|5744.5|5743.8|17
1730704180000|2024-11-04 07:09:40|5744.63|5743.93|5744.88|5744.18|5744.88|5744.18|5744.63|5743.93|15
1730704190000|2024-11-04 07:09:50|5744.63|5743.93|5744.63|5743.93|5744.75|5744.05|5744.63|5743.93|17
1730704200000|2024-11-04 07:10:00|5744.75|5744.05|5744.63|5743.93|5744.88|5744.18|5744.63|5743.93|18
1730704210000|2024-11-04 07:10:10|5744.38|5743.68|5744.38|5743.68|5744.38|5743.68|5744.38|5743.68|18
1730704220000|2024-11-04 07:10:20|5744.25|5743.55|5744.13|5743.43|5744.25|5743.55|5744|5743.3|19
1730704230000|2024-11-04 07:10:30|5744|5743.3|5744|5743.3|5744|5743.3|5744|5743.3|22
1730704240000|2024-11-04 07:10:40|5743.88|5743.18|5743.88|5743.18|5744.13|5743.43|5743.88|5743.18|27
1730704250000|2024-11-04 07:10:50|5744|5743.3|5743.63|5742.93|5744|5743.3|5743.5|5742.8|38
1730704260000|2024-11-04 07:11:00|5743.5|5742.8|5743.38|5742.68|5743.63|5742.93|5743.13|5742.43|47
1730704270000|2024-11-04 07:11:10|5743.25|5742.55|5743.63|5742.93|5743.63|5742.93|5743.13|5742.43|39
1730704280000|2024-11-04 07:11:20|5743.75|5743.05|5743.38|5742.68|5743.88|5743.18|5743.38|5742.68|62
1730704290000|2024-11-04 07:11:30|5743.13|5742.43|5743.13|5742.43|5743.25|5742.55|5743.13|5742.43|54
1730704310000|2024-11-04 07:11:50|5743.25|5742.55|5743.88|5743.18|5743.88|5743.18|5743.13|5742.43|46
1730704320000|2024-11-04 07:12:00|5743.75|5743.05|5743.88|5743.18|5743.88|5743.18|5743.75|5743.05|28
1730704330000|2024-11-04 07:12:10|5743.75|5743.05|5743.63|5742.93|5744.13|5743.43|5743.63|5742.93|42
1730704340000|2024-11-04 07:12:20|5743.38|5742.68|5743.38|5742.68|5743.38|5742.68|5743.38|5742.68|19
1730704350000|2024-11-04 07:12:30|5743.63|5742.93|5743.63|5742.93|5743.63|5742.93|5743.63|5742.93|16
1730704360000|2024-11-04 07:12:40|5743.38|5742.68|5743.13|5742.43|5743.38|5742.68|5743.13|5742.43|18
1730704370000|2024-11-04 07:12:50|5743|5742.3|5742.88|5742.18|5743.13|5742.43|5742.88|5742.18|22
1730704380000|2024-11-04 07:13:00|5742.75|5742.05|5742.38|5741.68|5742.88|5742.18|5742.38|5741.68|53
1730704390000|2024-11-04 07:13:10|5742.5|5741.8|5742.38|5741.68|5742.5|5741.8|5742.38|5741.68|27
1730704400000|2024-11-04 07:13:20|5742.5|5741.8|5742.88|5742.18|5742.88|5742.18|5742.38|5741.68|100
1730704410000|2024-11-04 07:13:30|5743|5742.3|5743.13|5742.43|5743.13|5742.43|5742.88|5742.18|53
1730704420000|2024-11-04 07:13:40|5743.25|5742.55|5743.38|5742.68|5743.38|5742.68|5743.25|5742.55|13
1730704430000|2024-11-04 07:13:50|5743.25|5742.55|5743.38|5742.68|5743.38|5742.68|5743.13|5742.43|13
1730704450000|2024-11-04 07:14:10|||||||||3
1730704460000|2024-11-04 07:14:20|||||||||1
1730704470000|2024-11-04 07:14:30|||||||||2
1730704480000|2024-11-04 07:14:40|5743.13|5742.43|5743.13|5742.43|5743.13|5742.43|5743.13|5742.43|5
1730704490000|2024-11-04 07:14:50|5743.25|5742.55|5742.88|5742.18|5743.25|5742.55|5742.88|5742.18|27
1730704500000|2024-11-04 07:15:00|5742.63|5741.93|5742.88|5742.18|5742.88|5742.18|5742.63|5741.93|21
1730704510000|2024-11-04 07:15:10|5742.75|5742.05|5742.63|5741.93|5742.75|5742.05|5742.63|5741.93|3
1730704520000|2024-11-04 07:15:20|5742.75|5742.05|5742.88|5742.18|5742.88|5742.18|5742.75|5742.05|15
1730704530000|2024-11-04 07:15:30|||||||||5
1730704540000|2024-11-04 07:15:40|5743|5742.3|5742.88|5742.18|5743.13|5742.43|5742.88|5742.18|14
1730704550000|2024-11-04 07:15:50|5743|5742.3|5743.13|5742.43|5743.13|5742.43|5743|5742.3|7
1730704560000|2024-11-04 07:16:00|5743|5742.3|5743.38|5742.68|5743.38|5742.68|5743|5742.3|36
1730704570000|2024-11-04 07:16:10|5743.5|5742.8|5743.63|5742.93|5743.63|5742.93|5743.5|5742.8|18
1730704590000|2024-11-04 07:16:30|5743.5|5742.8|5743.38|5742.68|5743.63|5742.93|5743.38|5742.68|14
1730704600000|2024-11-04 07:16:40|5743|5742.3|5743.38|5742.68|5743.38|5742.68|5742.88|5742.18|42
1730704610000|2024-11-04 07:16:50|5743.25|5742.55|5743.25|5742.55|5743.25|5742.55|5743.13|5742.43|19
1730704620000|2024-11-04 07:17:00|5743.13|5742.43|5743.13|5742.43|5743.25|5742.55|5743.13|5742.43|17
1730704630000|2024-11-04 07:17:10|5743.38|5742.68|5743.38|5742.68|5743.38|5742.68|5743.38|5742.68|3
1730704640000|2024-11-04 07:17:20|||||||||1
1730704650000|2024-11-04 07:17:30|5743.5|5742.8|5743.38|5742.68|5743.5|5742.8|5743.38|5742.68|14
1730704660000|2024-11-04 07:17:40|5743.5|5742.8|5743.5|5742.8|5743.5|5742.8|5743.38|5742.68|11
1730704670000|2024-11-04 07:17:50|5743.63|5742.93|5743.88|5743.18|5743.88|5743.18|5743.63|5742.93|14
1730704680000|2024-11-04 07:18:00|5744|5743.3|5743.88|5743.18|5744.13|5743.43|5743.88|5743.18|34
1730704690000|2024-11-04 07:18:10|5744|5743.3|5744.38|5743.68|5744.38|5743.68|5744|5743.3|21
1730704700000|2024-11-04 07:18:20|5744.25|5743.55|5744.38|5743.68|5744.38|5743.68|5744.25|5743.55|10
1730704710000|2024-11-04 07:18:30|||||||||26
1730704720000|2024-11-04 07:18:40|5743.63|5742.93|5743.88|5743.18|5744|5743.3|5743.63|5742.93|37
1730704730000|2024-11-04 07:18:50|5744|5743.3|5744.13|5743.43|5744.13|5743.43|5743.88|5743.18|21
1730704740000|2024-11-04 07:19:00|5744|5743.3|5743.13|5742.43|5744|5743.3|5743.13|5742.43|32
1730704750000|2024-11-04 07:19:10|5743.38|5742.68|5743.13|5742.43|5743.38|5742.68|5742.88|5742.18|26
1730704760000|2024-11-04 07:19:20|||||||||15
1730704770000|2024-11-04 07:19:30|5743|5742.3|5743.13|5742.43|5743.13|5742.43|5742.88|5742.18|16
1730704800000|2024-11-04 07:20:00|5743.38|5742.68|5743.38|5742.68|5743.38|5742.68|5743.13|5742.43|31
1730704810000|2024-11-04 07:20:10|5742.88|5742.18|5742.63|5741.93|5742.88|5742.18|5742.63|5741.93|28
1730704820000|2024-11-04 07:20:20|5742.75|5742.05|5742.88|5742.18|5742.88|5742.18|5742.63|5741.93|16
1730704830000|2024-11-04 07:20:30|5742.75|5742.05|5742.88|5742.18|5742.88|5742.18|5742.75|5742.05|4
1730704840000|2024-11-04 07:20:40|5742.75|5742.05|5742.63|5741.93|5742.75|5742.05|5742.63|5741.93|15
1730704850000|2024-11-04 07:20:50|5742.5|5741.8|5742.88|5742.18|5742.88|5742.18|5742.5|5741.8|20
1730704860000|2024-11-04 07:21:00|5742.75|5742.05|5742.88|5742.18|5743.13|5742.43|5742.63|5741.93|42
1730704880000|2024-11-04 07:21:20|5742.75|5742.05|5742.75|5742.05|5742.88|5742.18|5742.63|5741.93|4
1730704890000|2024-11-04 07:21:30|5742.63|5741.93|5742.63|5741.93|5742.88|5742.18|5742.63|5741.93|12
1730704900000|2024-11-04 07:21:40|5742.88|5742.18|5742.88|5742.18|5742.88|5742.18|5742.88|5742.18|13
1730704910000|2024-11-04 07:21:50|5742.63|5741.93|5742.88|5742.18|5742.88|5742.18|5742.63|5741.93|30
1730704920000|2024-11-04 07:22:00|5742.75|5742.05|5742.38|5741.68|5742.75|5742.05|5742.38|5741.68|25
1730704930000|2024-11-04 07:22:10|5742.5|5741.8|5742.63|5741.93|5742.63|5741.93|5742.38|5741.68|10
1730704940000|2024-11-04 07:22:20|5742.88|5742.18|5742.63|5741.93|5742.88|5742.18|5742.38|5741.68|34
1730704960000|2024-11-04 07:22:40|5742.5|5741.8|5742.38|5741.68|5742.5|5741.8|5742.38|5741.68|15
1730704970000|2024-11-04 07:22:50|5742.5|5741.8|5742.38|5741.68|5742.5|5741.8|5742.13|5741.43|33
1730704980000|2024-11-04 07:23:00|||||||||12
1730704990000|2024-11-04 07:23:10|5742.25|5741.55|5741.88|5741.18|5742.25|5741.55|5741.88|5741.18|30
1730705000000|2024-11-04 07:23:20|5742|5741.3|5741.88|5741.18|5742|5741.3|5741.88|5741.18|14
1730705010000|2024-11-04 07:23:30|5741.63|5740.93|5741.5|5740.8|5741.63|5740.93|5741.38|5740.68|60
1730705020000|2024-11-04 07:23:40|5741.38|5740.68|5741.75|5741.05|5741.75|5741.05|5741.38|5740.68|22
1730705030000|2024-11-04 07:23:50|5741.88|5741.18|5741.63|5740.93|5741.88|5741.18|5741.63|5740.93|6
1730705040000|2024-11-04 07:24:00|5741.5|5740.8|5741.38|5740.68|5741.5|5740.8|5741.38|5740.68|18
1730705050000|2024-11-04 07:24:10|5741.5|5740.8|5741.38|5740.68|5741.63|5740.93|5741.38|5740.68|15
1730705060000|2024-11-04 07:24:20|5741.63|5740.93|5741.63|5740.93|5741.63|5740.93|5741.38|5740.68|20
1730705070000|2024-11-04 07:24:30|5741.5|5740.8|5742.13|5741.43|5742.13|5741.43|5741.38|5740.68|29
1730705080000|2024-11-04 07:24:40|5742.25|5741.55|5742.38|5741.68|5742.5|5741.8|5742.13|5741.43|89
1730705090000|2024-11-04 07:24:50|5742.25|5741.55|5742.13|5741.43|5742.25|5741.55|5742.13|5741.43|6
1730705100000|2024-11-04 07:25:00|5742|5741.3|5741.88|5741.18|5742|5741.3|5741.88|5741.18|8
1730705110000|2024-11-04 07:25:10|5742|5741.3|5741.88|5741.18|5742|5741.3|5741.88|5741.18|17
1730705120000|2024-11-04 07:25:20|5742|5741.3|5741.88|5741.18|5742|5741.3|5741.88|5741.18|19
1730705130000|2024-11-04 07:25:30|5741.63|5740.93|5741.63|5740.93|5741.63|5740.93|5741.63|5740.93|7
1730705140000|2024-11-04 07:25:40|5742.13|5741.43|5741.88|5741.18|5742.13|5741.43|5741.88|5741.18|41
1730705150000|2024-11-04 07:25:50|||||||||11
1730705170000|2024-11-04 07:26:10|5741.63|5740.93|5741.75|5741.05|5741.75|5741.05|5741.63|5740.93|12
1730705180000|2024-11-04 07:26:20|5741.88|5741.18|5741.88|5741.18|5741.88|5741.18|5741.75|5741.05|11
1730705190000|2024-11-04 07:26:30|||||||||1
1730705210000|2024-11-04 07:26:50|5742.88|5742.18|5743.13|5742.43|5743.13|5742.43|5742.88|5742.18|93
1730705220000|2024-11-04 07:27:00|5742.88|5742.18|5743.13|5742.43|5743.13|5742.43|5742.88|5742.18|22
1730705230000|2024-11-04 07:27:10|5743|5742.3|5742.88|5742.18|5743.13|5742.43|5742.88|5742.18|13
1730705240000|2024-11-04 07:27:20|5743|5742.3|5742.88|5742.18|5743|5742.3|5742.88|5742.18|6
1730705250000|2024-11-04 07:27:30|5742.63|5741.93|5742.88|5742.18|5742.88|5742.18|5742.63|5741.93|37
1730705260000|2024-11-04 07:27:40|5742.63|5741.93|5742.75|5742.05|5742.75|5742.05|5742.63|5741.93|42
1730705270000|2024-11-04 07:27:50|5743.13|5742.43|5742.88|5742.18|5743.13|5742.43|5742.88|5742.18|13
1730705280000|2024-11-04 07:28:00|||||||||12
1730705300000|2024-11-04 07:28:20|||||||||14
1730705310000|2024-11-04 07:28:30|5742.63|5741.93|5742.63|5741.93|5742.63|5741.93|5742.63|5741.93|5
1730705320000|2024-11-04 07:28:40|5742.5|5741.8|5742.63|5741.93|5742.63|5741.93|5742.38|5741.68|36
1730705330000|2024-11-04 07:28:50|5742.5|5741.8|5742.5|5741.8|5742.5|5741.8|5742.38|5741.68|27
1730705340000|2024-11-04 07:29:00|5742.38|5741.68|5742.38|5741.68|5742.63|5741.93|5742.38|5741.68|33
1730705350000|2024-11-04 07:29:10|5742.5|5741.8|5742.38|5741.68|5742.63|5741.93|5742.38|5741.68|32
1730705360000|2024-11-04 07:29:20|5742.25|5741.55|5742.13|5741.43|5742.38|5741.68|5742.13|5741.43|36
1730705370000|2024-11-04 07:29:30|5741.88|5741.18|5742.13|5741.43|5742.13|5741.43|5741.88|5741.18|38
1730705380000|2024-11-04 07:29:40|5742|5741.3|5741.88|5741.18|5742|5741.3|5741.88|5741.18|8
1730705390000|2024-11-04 07:29:50|5741.75|5741.05|5741.63|5740.93|5741.75|5741.05|5741.63|5740.93|18
1730705400000|2024-11-04 07:30:00|5741.75|5741.05|5740.88|5740.18|5741.88|5741.18|5740.88|5740.18|60
1730705410000|2024-11-04 07:30:10|5741.13|5740.43|5741.13|5740.43|5741.38|5740.68|5740.88|5740.18|50
1730705420000|2024-11-04 07:30:20|5741|5740.3|5740.88|5740.18|5741|5740.3|5740.88|5740.18|22
1730705430000|2024-11-04 07:30:30|||||||||15
1730705440000|2024-11-04 07:30:40|5741|5740.3|5741.13|5740.43|5741.13|5740.43|5741|5740.3|15
1730705450000|2024-11-04 07:30:50|5741|5740.3|5741.13|5740.43|5741.13|5740.43|5741|5740.3|33
1730705460000|2024-11-04 07:31:00|5741.25|5740.55|5741.13|5740.43|5741.25|5740.55|5741.13|5740.43|19
1730705470000|2024-11-04 07:31:10|5741.25|5740.55|5741.38|5740.68|5741.38|5740.68|5741.25|5740.55|36
1730705480000|2024-11-04 07:31:20|5741.5|5740.8|5741.63|5740.93|5741.88|5741.18|5741.38|5740.68|40
1730705490000|2024-11-04 07:31:30|5741.5|5740.8|5741.38|5740.68|5741.5|5740.8|5741.38|5740.68|7
1730705510000|2024-11-04 07:31:50|5741.5|5740.8|5741.38|5740.68|5741.5|5740.8|5741.38|5740.68|21
1730705520000|2024-11-04 07:32:00|5741.5|5740.8|5740.88|5740.18|5741.63|5740.93|5740.88|5740.18|19
1730705530000|2024-11-04 07:32:10|5741|5740.3|5741.13|5740.43|5741.13|5740.43|5740.88|5740.18|18
1730705540000|2024-11-04 07:32:20|5741|5740.3|5741.13|5740.43|5741.13|5740.43|5741|5740.3|11
1730705550000|2024-11-04 07:32:30|5741|5740.3|5740.38|5739.68|5741|5740.3|5740.13|5739.43|95
1730705560000|2024-11-04 07:32:40|5740.25|5739.55|5740.38|5739.68|5740.38|5739.68|5740.25|5739.55|21
1730705570000|2024-11-04 07:32:50|5740.13|5739.43|5740.13|5739.43|5740.25|5739.55|5740|5739.3|60
1730705580000|2024-11-04 07:33:00|5740|5739.3|5740|5739.3|5740|5739.3|5740|5739.3|11
1730705590000|2024-11-04 07:33:10|5740.13|5739.43|5739.38|5738.68|5740.13|5739.43|5739.38|5738.68|53
1730705600000|2024-11-04 07:33:20|5739.63|5738.93|5739.63|5738.93|5739.63|5738.93|5739.38|5738.68|27
1730705610000|2024-11-04 07:33:30|5739.5|5738.8|5737.38|5736.68|5739.5|5738.8|5737.38|5736.68|225
1730705620000|2024-11-04 07:33:40|5737.63|5736.93|5738.13|5737.43|5738.13|5737.43|5737.5|5736.8|86
1730705630000|2024-11-04 07:33:50|5738.38|5737.68|5738.88|5738.18|5738.88|5738.18|5738.38|5737.68|88
1730705640000|2024-11-04 07:34:00|5739|5738.3|5738.88|5738.18|5739.13|5738.43|5738.63|5737.93|41
1730705650000|2024-11-04 07:34:10|5738.75|5738.05|5738.63|5737.93|5738.75|5738.05|5738.38|5737.68|60
1730705660000|2024-11-04 07:34:20|5738.38|5737.68|5738.38|5737.68|5738.63|5737.93|5738.13|5737.43|65
1730705670000|2024-11-04 07:34:30|5738.63|5737.93|5738.63|5737.93|5738.88|5738.18|5738.63|5737.93|36
1730705680000|2024-11-04 07:34:40|5738.75|5738.05|5739.13|5738.43|5739.13|5738.43|5738.63|5737.93|21
1730705690000|2024-11-04 07:34:50|5738.88|5738.18|5738.63|5737.93|5739|5738.3|5738.63|5737.93|34
1730705700000|2024-11-04 07:35:00|5738.75|5738.05|5738.63|5737.93|5738.75|5738.05|5738.63|5737.93|25
1730705710000|2024-11-04 07:35:10|5738.88|5738.18|5738.63|5737.93|5738.88|5738.18|5738.63|5737.93|9
1730705720000|2024-11-04 07:35:20|5738.88|5738.18|5738.88|5738.18|5738.88|5738.18|5738.88|5738.18|15
1730705730000|2024-11-04 07:35:30|5739|5738.3|5739.13|5738.43|5739.13|5738.43|5738.88|5738.18|28
1730705740000|2024-11-04 07:35:40|5739.38|5738.68|5739.88|5739.18|5739.88|5739.18|5739.13|5738.43|37
1730705750000|2024-11-04 07:35:50|5739.75|5739.05|5739.63|5738.93|5739.75|5739.05|5739.63|5738.93|18
1730705760000|2024-11-04 07:36:00|5739.75|5739.05|5739.88|5739.18|5739.88|5739.18|5739.63|5738.93|22
1730705770000|2024-11-04 07:36:10|5739.75|5739.05|5739.88|5739.18|5739.88|5739.18|5739.63|5738.93|22
1730705780000|2024-11-04 07:36:20|5739.75|5739.05|5739.63|5738.93|5739.75|5739.05|5739.63|5738.93|10
1730705790000|2024-11-04 07:36:30|5739.75|5739.05|5739.88|5739.18|5739.88|5739.18|5739.75|5739.05|5
1730705800000|2024-11-04 07:36:40|5740|5739.3|5739.63|5738.93|5740|5739.3|5739.63|5738.93|28
1730705810000|2024-11-04 07:36:50|5739.38|5738.68|5739.13|5738.43|5739.38|5738.68|5739.13|5738.43|10
1730705820000|2024-11-04 07:37:00|5739.25|5738.55|5739.13|5738.43|5739.25|5738.55|5738.88|5738.18|32
1730705830000|2024-11-04 07:37:10|||||||||3
1730705840000|2024-11-04 07:37:20|5739.25|5738.55|5739.13|5738.43|5739.38|5738.68|5739.13|5738.43|14
1730705850000|2024-11-04 07:37:30|5739|5738.3|5738.88|5738.18|5739|5738.3|5738.88|5738.18|12
1730705860000|2024-11-04 07:37:40|5739|5738.3|5739.13|5738.43|5739.13|5738.43|5739|5738.3|5
1730705870000|2024-11-04 07:37:50|||||||||5
1730705880000|2024-11-04 07:38:00|5739.25|5738.55|5738.88|5738.18|5739.38|5738.68|5738.63|5737.93|35
1730705890000|2024-11-04 07:38:10|5738.63|5737.93|5738.63|5737.93|5738.63|5737.93|5738.63|5737.93|48
1730705900000|2024-11-04 07:38:20|5738.13|5737.43|5737.88|5737.18|5738.13|5737.43|5737.88|5737.18|62
1730705910000|2024-11-04 07:38:30|5737.75|5737.05|5737.63|5736.93|5737.75|5737.05|5737.38|5736.68|50
1730705920000|2024-11-04 07:38:40|||||||||1
1730705940000|2024-11-04 07:39:00|5737.75|5737.05|5737.88|5737.18|5737.88|5737.18|5737.38|5736.68|29
1730705950000|2024-11-04 07:39:10|5737.75|5737.05|5737.63|5736.93|5737.75|5737.05|5737.63|5736.93|9
1730705960000|2024-11-04 07:39:20|||||||||14
1730705970000|2024-11-04 07:39:30|5737.88|5737.18|5737.88|5737.18|5737.88|5737.18|5737.63|5736.93|22
1730705980000|2024-11-04 07:39:40|5738|5737.3|5738.63|5737.93|5738.75|5738.05|5738|5737.3|35
1730705990000|2024-11-04 07:39:50|5738.5|5737.8|5738.13|5737.43|5738.5|5737.8|5738.13|5737.43|33
1730706000000|2024-11-04 07:40:00|5738.25|5737.55|5738.13|5737.43|5738.38|5737.68|5738.13|5737.43|15
1730706010000|2024-11-04 07:40:10|5738.25|5737.55|5738.38|5737.68|5738.38|5737.68|5738.13|5737.43|34
1730706020000|2024-11-04 07:40:20|5738.63|5737.93|5738.63|5737.93|5738.88|5738.18|5738.38|5737.68|51
1730706030000|2024-11-04 07:40:30|5738.75|5738.05|5738.38|5737.68|5738.75|5738.05|5738.38|5737.68|49
1730706040000|2024-11-04 07:40:40|5738.63|5737.93|5738.38|5737.68|5738.63|5737.93|5738.38|5737.68|4
1730706050000|2024-11-04 07:40:50|||||||||1
1730706070000|2024-11-04 07:41:10|||||||||9
1730706080000|2024-11-04 07:41:20|5738.5|5737.8|5738.88|5738.18|5738.88|5738.18|5738.38|5737.68|27
1730706090000|2024-11-04 07:41:30|5738.75|5738.05|5738.63|5737.93|5738.75|5738.05|5738.63|5737.93|9
1730706100000|2024-11-04 07:41:40|5738.75|5738.05|5738.63|5737.93|5738.75|5738.05|5738.63|5737.93|17
1730706110000|2024-11-04 07:41:50|5738.75|5738.05|5738.88|5738.18|5738.88|5738.18|5738.75|5738.05|16
1730706120000|2024-11-04 07:42:00|5738.75|5738.05|5738.13|5737.43|5738.88|5738.18|5738.13|5737.43|44
1730706130000|2024-11-04 07:42:10|5738.25|5737.55|5738.38|5737.68|5738.38|5737.68|5738.25|5737.55|16
1730706140000|2024-11-04 07:42:20|5738.25|5737.55|5738.38|5737.68|5738.38|5737.68|5738.25|5737.55|3
1730706150000|2024-11-04 07:42:30|||||||||6
1730706160000|2024-11-04 07:42:40|5738.25|5737.55|5738.13|5737.43|5738.25|5737.55|5738.13|5737.43|11
1730706170000|2024-11-04 07:42:50|5737.88|5737.18|5737.63|5736.93|5737.88|5737.18|5737.38|5736.68|119
1730706180000|2024-11-04 07:43:00|5737.75|5737.05|5737.88|5737.18|5738.13|5737.43|5737.75|5737.05|31
1730706190000|2024-11-04 07:43:10|5737.63|5736.93|5737.5|5736.8|5737.63|5736.93|5737.38|5736.68|22
1730706200000|2024-11-04 07:43:20|5737.63|5736.93|5737.88|5737.18|5737.88|5737.18|5737.63|5736.93|7
1730706210000|2024-11-04 07:43:30|5738.13|5737.43|5738.13|5737.43|5738.13|5737.43|5738.13|5737.43|11
1730706220000|2024-11-04 07:43:40|5737.88|5737.18|5737.75|5737.05|5738|5737.3|5737.75|5737.05|39
1730706230000|2024-11-04 07:43:50|5737.63|5736.93|5737.63|5736.93|5737.63|5736.93|5737.5|5736.8|7
1730706240000|2024-11-04 07:44:00|5737.5|5736.8|5737.63|5736.93|5737.63|5736.93|5737.5|5736.8|18
1730706250000|2024-11-04 07:44:10|5737.5|5736.8|5737.63|5736.93|5737.63|5736.93|5737.38|5736.68|6
1730706260000|2024-11-04 07:44:20|5737.75|5737.05|5737.88|5737.18|5737.88|5737.18|5737.75|5737.05|12
1730706270000|2024-11-04 07:44:30|5737.75|5737.05|5737.63|5736.93|5737.75|5737.05|5737.63|5736.93|5
1730706290000|2024-11-04 07:44:50|5737.75|5737.05|5738.13|5737.43|5738.13|5737.43|5737.75|5737.05|10
1730706300000|2024-11-04 07:45:00|5738|5737.3|5737.63|5736.93|5738|5737.3|5737.63|5736.93|36
1730706310000|2024-11-04 07:45:10|5737.88|5737.18|5737.63|5736.93|5737.88|5737.18|5737.63|5736.93|42
1730706320000|2024-11-04 07:45:20|5737.75|5737.05|5737.88|5737.18|5737.88|5737.18|5737.75|5737.05|22
1730706330000|2024-11-04 07:45:30|5737.75|5737.05|5737.63|5736.93|5737.75|5737.05|5737.63|5736.93|9
1730706340000|2024-11-04 07:45:40|5737.5|5736.8|5737.38|5736.68|5737.63|5736.93|5737.38|5736.68|23
1730706350000|2024-11-04 07:45:50|5737.13|5736.43|5736.88|5736.18|5737.13|5736.43|5736.88|5736.18|37
1730706360000|2024-11-04 07:46:00|5737|5736.3|5737.13|5736.43|5737.13|5736.43|5737|5736.3|32
1730706370000|2024-11-04 07:46:10|5737.25|5736.55|5736.63|5735.93|5737.38|5736.68|5736.63|5735.93|63
1730706380000|2024-11-04 07:46:20|5736.75|5736.05|5736.63|5735.93|5736.75|5736.05|5736.63|5735.93|41
1730706390000|2024-11-04 07:46:30|5736.5|5735.8|5736.13|5735.43|5736.5|5735.8|5736.13|5735.43|112
1730706400000|2024-11-04 07:46:40|5735.88|5735.18|5736.13|5735.43|5736.13|5735.43|5735.63|5734.93|68
1730706410000|2024-11-04 07:46:50|5736.25|5735.55|5735.88|5735.18|5736.63|5735.93|5735.88|5735.18|37
1730706420000|2024-11-04 07:47:00|5735.75|5735.05|5735.88|5735.18|5735.88|5735.18|5735.75|5735.05|27
1730706430000|2024-11-04 07:47:10|||||||||37
1730706440000|2024-11-04 07:47:20|5736.13|5735.43|5735.88|5735.18|5736.13|5735.43|5735.88|5735.18|26
1730706450000|2024-11-04 07:47:30|5735.63|5734.93|5734.38|5733.68|5735.63|5734.93|5734.38|5733.68|225
1730706460000|2024-11-04 07:47:40|5734.13|5733.43|5733.63|5732.93|5734.38|5733.68|5733.38|5732.68|266
1730706470000|2024-11-04 07:47:50|5733.38|5732.68|5733.88|5733.18|5733.88|5733.18|5733.38|5732.68|59
1730706480000|2024-11-04 07:48:00|5734.13|5733.43|5733.88|5733.18|5734.38|5733.68|5733.63|5732.93|107
1730706490000|2024-11-04 07:48:10|5733.63|5732.93|5734.13|5733.43|5734.13|5733.43|5733.63|5732.93|39
1730706500000|2024-11-04 07:48:20|||||||||6
1730706510000|2024-11-04 07:48:30|5733.88|5733.18|5733.88|5733.18|5733.88|5733.18|5733.75|5733.05|40
1730706520000|2024-11-04 07:48:40|5733.75|5733.05|5733.88|5733.18|5733.88|5733.18|5733.63|5732.93|34
1730706530000|2024-11-04 07:48:50|5734|5733.3|5734|5733.3|5734.13|5733.43|5733.88|5733.18|31
1730706540000|2024-11-04 07:49:00|5734.13|5733.43|5734.13|5733.43|5734.13|5733.43|5734.13|5733.43|27
1730706550000|2024-11-04 07:49:10|5733.88|5733.18|5733.88|5733.18|5734.13|5733.43|5733.88|5733.18|15
1730706560000|2024-11-04 07:49:20|5734|5733.3|5733.88|5733.18|5734.13|5733.43|5733.63|5732.93|34
1730706570000|2024-11-04 07:49:30|5734|5733.3|5734.13|5733.43|5734.13|5733.43|5734|5733.3|15
1730706580000|2024-11-04 07:49:40|5733.88|5733.18|5734.13|5733.43|5734.13|5733.43|5733.88|5733.18|10
1730706590000|2024-11-04 07:49:50|5734.25|5733.55|5734.63|5733.93|5734.63|5733.93|5734.25|5733.55|50
1730706600000|2024-11-04 07:50:00|5734.88|5734.18|5734.88|5734.18|5734.88|5734.18|5734.63|5733.93|14
1730706610000|2024-11-04 07:50:10|5735|5734.3|5734.88|5734.18|5735.13|5734.43|5734.88|5734.18|17
1730706620000|2024-11-04 07:50:20|5735|5734.3|5735.13|5734.43|5735.13|5734.43|5735|5734.3|10
1730706630000|2024-11-04 07:50:30|5735.25|5734.55|5734.63|5733.93|5735.25|5734.55|5734.63|5733.93|85
1730706640000|2024-11-04 07:50:40|5734.75|5734.05|5734.38|5733.68|5734.88|5734.18|5734.38|5733.68|69
1730706650000|2024-11-04 07:50:50|5734.13|5733.43|5734.13|5733.43|5734.13|5733.43|5734|5733.3|44
1730706660000|2024-11-04 07:51:00|5734|5733.3|5733.88|5733.18|5734.13|5733.43|5733.88|5733.18|16
1730706670000|2024-11-04 07:51:10|5734|5733.3|5734.13|5733.43|5734.13|5733.43|5733.88|5733.18|35
1730706680000|2024-11-04 07:51:20|5734|5733.3|5733.88|5733.18|5734.13|5733.43|5733.88|5733.18|9
1730706690000|2024-11-04 07:51:30|||||||||2
1730706700000|2024-11-04 07:51:40|5733.63|5732.93|5733.38|5732.68|5733.75|5733.05|5733.25|5732.55|69
1730706710000|2024-11-04 07:51:50|5733.25|5732.55|5733.38|5732.68|5733.38|5732.68|5733.13|5732.43|24
1730706720000|2024-11-04 07:52:00|5733.63|5732.93|5733.63|5732.93|5733.63|5732.93|5733.38|5732.68|28
1730706730000|2024-11-04 07:52:10|5733.5|5732.8|5733.38|5732.68|5733.5|5732.8|5733.38|5732.68|2
1730706740000|2024-11-04 07:52:20|5733.5|5732.8|5733.63|5732.93|5733.63|5732.93|5733.5|5732.8|13
1730706750000|2024-11-04 07:52:30|5733.88|5733.18|5733.88|5733.18|5733.88|5733.18|5733.88|5733.18|29
1730706760000|2024-11-04 07:52:40|5734.13|5733.43|5733.88|5733.18|5734.13|5733.43|5733.88|5733.18|11
1730706770000|2024-11-04 07:52:50|5734|5733.3|5734.38|5733.68|5734.38|5733.68|5734|5733.3|9
1730706780000|2024-11-04 07:53:00|5734.13|5733.43|5733.88|5733.18|5734.25|5733.55|5733.88|5733.18|21
1730706790000|2024-11-04 07:53:10|5734|5733.3|5733.88|5733.18|5734.13|5733.43|5733.88|5733.18|6
1730706800000|2024-11-04 07:53:20|5733.63|5732.93|5733.63|5732.93|5733.63|5732.93|5733.63|5732.93|10
1730706810000|2024-11-04 07:53:30|5733.38|5732.68|5733.63|5732.93|5733.63|5732.93|5733.38|5732.68|16
1730706820000|2024-11-04 07:53:40|5733.75|5733.05|5733.88|5733.18|5733.88|5733.18|5733.75|5733.05|21
1730706830000|2024-11-04 07:53:50|5733.75|5733.05|5733.63|5732.93|5733.75|5733.05|5733.63|5732.93|20
1730706840000|2024-11-04 07:54:00|5733.5|5732.8|5733.38|5732.68|5733.5|5732.8|5733.38|5732.68|12
1730706850000|2024-11-04 07:54:10|||||||||6
1730706860000|2024-11-04 07:54:20|5733.13|5732.43|5733.13|5732.43|5733.13|5732.43|5732.88|5732.18|45
1730706870000|2024-11-04 07:54:30|5733.25|5732.55|5733.63|5732.93|5733.63|5732.93|5733.25|5732.55|7
1730706880000|2024-11-04 07:54:40|5733.5|5732.8|5733.38|5732.68|5733.63|5732.93|5733.38|5732.68|16
1730706890000|2024-11-04 07:54:50|5733.5|5732.8|5733.38|5732.68|5733.63|5732.93|5733.38|5732.68|33
1730706900000|2024-11-04 07:55:00|5733.25|5732.55|5732.88|5732.18|5733.25|5732.55|5732.88|5732.18|30
1730706910000|2024-11-04 07:55:10|5733|5732.3|5733|5732.3|5733.13|5732.43|5733|5732.3|10
1730706920000|2024-11-04 07:55:20|5732.88|5732.18|5732.88|5732.18|5733.13|5732.43|5732.88|5732.18|6
1730706930000|2024-11-04 07:55:30|5733.13|5732.43|5733.38|5732.68|5733.38|5732.68|5733.13|5732.43|22
1730706940000|2024-11-04 07:55:40|5733.5|5732.8|5733.63|5732.93|5733.63|5732.93|5733.5|5732.8|4
1730706950000|2024-11-04 07:55:50|5733.5|5732.8|5733.63|5732.93|5733.63|5732.93|5733.38|5732.68|22
1730706960000|2024-11-04 07:56:00|5733.5|5732.8|5733.38|5732.68|5733.63|5732.93|5733.38|5732.68|25
1730706970000|2024-11-04 07:56:10|5733.63|5732.93|5733.88|5733.18|5733.88|5733.18|5733.38|5732.68|58
1730706980000|2024-11-04 07:56:20|5733.75|5733.05|5733.88|5733.18|5733.88|5733.18|5733.63|5732.93|16
1730706990000|2024-11-04 07:56:30|5733.75|5733.05|5733.63|5732.93|5733.75|5733.05|5733.63|5732.93|7
1730707010000|2024-11-04 07:56:50|5733.75|5733.05|5733.63|5732.93|5733.75|5733.05|5733.63|5732.93|19
1730707020000|2024-11-04 07:57:00|5733.75|5733.05|5734.13|5733.43|5734.13|5733.43|5733.63|5732.93|24
1730707030000|2024-11-04 07:57:10|5734|5733.3|5734.13|5733.43|5734.13|5733.43|5733.88|5733.18|29
1730707040000|2024-11-04 07:57:20|5734|5733.3|5733.88|5733.18|5734|5733.3|5733.88|5733.18|7
1730707050000|2024-11-04 07:57:30|5734|5733.3|5734.13|5733.43|5734.13|5733.43|5734|5733.3|9
1730707060000|2024-11-04 07:57:40|||||||||5
1730707070000|2024-11-04 07:57:50|5734.25|5733.55|5734.38|5733.68|5734.38|5733.68|5734.13|5733.43|11
1730707080000|2024-11-04 07:58:00|5734.25|5733.55|5733.63|5732.93|5734.25|5733.55|5733.63|5732.93|33
1730707100000|2024-11-04 07:58:20|5733.5|5732.8|5733.63|5732.93|5733.63|5732.93|5733.38|5732.68|54
1730707110000|2024-11-04 07:58:30|5733.38|5732.68|5732.88|5732.18|5733.38|5732.68|5732.88|5732.18|30
1730707120000|2024-11-04 07:58:40|5733.13|5732.43|5732.88|5732.18|5733.13|5732.43|5732.88|5732.18|16
1730707130000|2024-11-04 07:58:50|5732.63|5731.93|5733.38|5732.68|5733.38|5732.68|5732.63|5731.93|78
1730707140000|2024-11-04 07:59:00|5733.63|5732.93|5732.88|5732.18|5733.63|5732.93|5732.88|5732.18|75
1730707150000|2024-11-04 07:59:10|5732.75|5732.05|5732.63|5731.93|5732.88|5732.18|5732.63|5731.93|25
1730707160000|2024-11-04 07:59:20|5732.75|5732.05|5732.88|5732.18|5732.88|5732.18|5732.75|5732.05|13
1730707170000|2024-11-04 07:59:30|5733.13|5732.43|5733.13|5732.43|5733.13|5732.43|5733.13|5732.43|7
1730707180000|2024-11-04 07:59:40|5733|5732.3|5732.88|5732.18|5733.13|5732.43|5732.88|5732.18|25
1730707190000|2024-11-04 07:59:50|5733.13|5732.43|5732.88|5732.18|5733.13|5732.43|5732.63|5731.93|49
1730707200000|2024-11-04 08:00:00|5733.38|5732.68|5733.13|5732.43|5733.38|5732.68|5732.38|5731.68|205
1730707210000|2024-11-04 08:00:10|5733|5732.3|5733.63|5732.93|5733.63|5732.93|5732.88|5732.18|45
1730707220000|2024-11-04 08:00:20|5733.88|5733.18|5733.63|5732.93|5733.88|5733.18|5733.38|5732.68|86
1730707230000|2024-11-04 08:00:30|5733.75|5733.05|5734.13|5733.43|5734.13|5733.43|5733.63|5732.93|38
1730707240000|2024-11-04 08:00:40|5734.25|5733.55|5735.13|5734.43|5735.13|5734.43|5734.13|5733.43|50
1730707250000|2024-11-04 08:00:50|5734.63|5733.93|5735.13|5734.43|5735.38|5734.68|5734.63|5733.93|127
1730707260000|2024-11-04 08:01:00|5735.38|5734.68|5736.25|5735.55|5736.38|5735.68|5735.38|5734.68|204
1730707270000|2024-11-04 08:01:10|5736.13|5735.43|5735.63|5734.93|5736.38|5735.68|5735.38|5734.68|165
1730707280000|2024-11-04 08:01:20|5735.5|5734.8|5735.13|5734.43|5735.5|5734.8|5735.13|5734.43|61
1730707290000|2024-11-04 08:01:30|5734.88|5734.18|5735.38|5734.68|5735.38|5734.68|5734.63|5733.93|86
1730707300000|2024-11-04 08:01:40|5735.25|5734.55|5735.63|5734.93|5735.63|5734.93|5735.25|5734.55|64
1730707310000|2024-11-04 08:01:50|5735.75|5735.05|5736.38|5735.68|5736.38|5735.68|5735.63|5734.93|50
1730707320000|2024-11-04 08:02:00|5736.5|5735.8|5736.88|5736.18|5737.13|5736.43|5736.5|5735.8|131
1730707330000|2024-11-04 08:02:10|5737.13|5736.43|5736.63|5735.93|5737.13|5736.43|5736.63|5735.93|62
1730707340000|2024-11-04 08:02:20|5736.88|5736.18|5736.38|5735.68|5736.88|5736.18|5736.38|5735.68|36
1730707350000|2024-11-04 08:02:30|5736.5|5735.8|5735.88|5735.18|5736.5|5735.8|5735.88|5735.18|76
1730707360000|2024-11-04 08:02:40|5736|5735.3|5736.13|5735.43|5736.38|5735.68|5736|5735.3|44
1730707370000|2024-11-04 08:02:50|5736.25|5735.55|5736.88|5736.18|5736.88|5736.18|5736.25|5735.55|49
1730707380000|2024-11-04 08:03:00|5737.13|5736.43|5736.88|5736.18|5737.13|5736.43|5736.88|5736.18|64
1730707390000|2024-11-04 08:03:10|5736.63|5735.93|5736.63|5735.93|5736.88|5736.18|5736.63|5735.93|35
1730707400000|2024-11-04 08:03:20|5736.38|5735.68|5736.88|5736.18|5736.88|5736.18|5736.38|5735.68|29
1730707410000|2024-11-04 08:03:30|5737.13|5736.43|5736.38|5735.68|5737.13|5736.43|5736.38|5735.68|22
1730707420000|2024-11-04 08:03:40|5736.5|5735.8|5736.88|5736.18|5736.88|5736.18|5736.38|5735.68|32
1730707430000|2024-11-04 08:03:50|5736.75|5736.05|5735.88|5735.18|5736.75|5736.05|5735.88|5735.18|19
1730707440000|2024-11-04 08:04:00|5735.63|5734.93|5734.63|5733.93|5735.63|5734.93|5734.63|5733.93|97
1730707450000|2024-11-04 08:04:10|5734.88|5734.18|5735.38|5734.68|5735.38|5734.68|5734.88|5734.18|68
1730707460000|2024-11-04 08:04:20|5735.5|5734.8|5736.13|5735.43|5736.13|5735.43|5735.5|5734.8|17
1730707470000|2024-11-04 08:04:30|5735.88|5735.18|5736.38|5735.68|5736.63|5735.93|5735.88|5735.18|76
1730707480000|2024-11-04 08:04:40|5736.5|5735.8|5736.25|5735.55|5736.5|5735.8|5736.25|5735.55|45
1730707490000|2024-11-04 08:04:50|5736.38|5735.68|5736.13|5735.43|5736.63|5735.93|5736.13|5735.43|26
1730707500000|2024-11-04 08:05:00|5736.25|5735.55|5736.63|5735.93|5736.63|5735.93|5736.13|5735.43|49
1730707510000|2024-11-04 08:05:10|5736.13|5735.43|5737.13|5736.43|5737.13|5736.43|5736.13|5735.43|100
1730707520000|2024-11-04 08:05:20|5736.88|5736.18|5737.13|5736.43|5737.13|5736.43|5736.88|5736.18|66
1730707530000|2024-11-04 08:05:30|5736.88|5736.18|5737.13|5736.43|5737.13|5736.43|5736.88|5736.18|37
1730707540000|2024-11-04 08:05:40|5737|5736.3|5736.88|5736.18|5737.13|5736.43|5736.88|5736.18|35
1730707550000|2024-11-04 08:05:50|5736.63|5735.93|5736.88|5736.18|5736.88|5736.18|5736.38|5735.68|36
1730707560000|2024-11-04 08:06:00|5736.75|5736.05|5736.38|5735.68|5737.13|5736.43|5736.38|5735.68|48
1730707570000|2024-11-04 08:06:10|5736.5|5735.8|5736.13|5735.43|5736.63|5735.93|5736.13|5735.43|30
1730707580000|2024-11-04 08:06:20|5736.25|5735.55|5736.13|5735.43|5736.63|5735.93|5735.88|5735.18|45
1730707590000|2024-11-04 08:06:30|5736|5735.3|5735.63|5734.93|5736|5735.3|5735.63|5734.93|34
1730707600000|2024-11-04 08:06:40|5735.75|5735.05|5735.63|5734.93|5736.13|5735.43|5735|5734.3|100
1730707610000|2024-11-04 08:06:50|5735.75|5735.05|5735.38|5734.68|5735.88|5735.18|5735.38|5734.68|58
1730707620000|2024-11-04 08:07:00|5735.25|5734.55|5735.88|5735.18|5735.88|5735.18|5735.13|5734.43|53
1730707630000|2024-11-04 08:07:10|||||||||12
1730707640000|2024-11-04 08:07:20|5736|5735.3|5736.13|5735.43|5736.38|5735.68|5735.88|5735.18|102
1730707650000|2024-11-04 08:07:30|5736|5735.3|5735.38|5734.68|5736|5735.3|5734.88|5734.18|110
1730707660000|2024-11-04 08:07:40|5735.63|5734.93|5736|5735.3|5736.13|5735.43|5735.13|5734.43|94
1730707670000|2024-11-04 08:07:50|5735.88|5735.18|5736.38|5735.68|5736.38|5735.68|5735.88|5735.18|22
1730707680000|2024-11-04 08:08:00|5736.25|5735.55|5736.38|5735.68|5736.38|5735.68|5735.88|5735.18|53
1730707690000|2024-11-04 08:08:10|5736.25|5735.55|5736.38|5735.68|5736.63|5735.93|5736.13|5735.43|71
1730707700000|2024-11-04 08:08:20|5736.63|5735.93|5736.88|5736.18|5736.88|5736.18|5736.38|5735.68|51
1730707710000|2024-11-04 08:08:30|5736.75|5736.05|5737.13|5736.43|5737.38|5736.68|5736.63|5735.93|95
1730707720000|2024-11-04 08:08:40|5736.88|5736.18|5736.88|5736.18|5737.13|5736.43|5736.88|5736.18|31
1730707730000|2024-11-04 08:08:50|5736.63|5735.93|5736.63|5735.93|5736.88|5736.18|5736.38|5735.68|51
1730707740000|2024-11-04 08:09:00|5736.38|5735.68|5735.63|5734.93|5736.38|5735.68|5735.63|5734.93|36
1730707750000|2024-11-04 08:09:10|5735.75|5735.05|5735.75|5735.05|5735.88|5735.18|5735.63|5734.93|21
1730707760000|2024-11-04 08:09:20|5735.88|5735.18|5735.63|5734.93|5735.88|5735.18|5735.63|5734.93|23
1730707770000|2024-11-04 08:09:30|5735.38|5734.68|5735.88|5735.18|5736.13|5735.43|5734.88|5734.18|111
1730707780000|2024-11-04 08:09:40|5736.13|5735.43|5735.88|5735.18|5736.13|5735.43|5735.88|5735.18|17
1730707790000|2024-11-04 08:09:50|5736.13|5735.43|5735.88|5735.18|5736.13|5735.43|5735.88|5735.18|1
1730707800000|2024-11-04 08:10:00|5735.63|5734.93|5735.88|5735.18|5735.88|5735.18|5735.63|5734.93|96
1730707810000|2024-11-04 08:10:10|5736|5735.3|5736.13|5735.43|5736.13|5735.43|5735.88|5735.18|50
1730707820000|2024-11-04 08:10:20|5735.88|5735.18|5736.38|5735.68|5736.88|5736.18|5735.88|5735.18|95
1730707830000|2024-11-04 08:10:30|5736.63|5735.93|5736.63|5735.93|5736.63|5735.93|5736.38|5735.68|36
1730707840000|2024-11-04 08:10:40|5736.88|5736.18|5737.13|5736.43|5737.38|5736.68|5736.88|5736.18|48
1730707850000|2024-11-04 08:10:50|5737|5736.3|5736.38|5735.68|5737|5736.3|5736.13|5735.43|111
1730707860000|2024-11-04 08:11:00|5736.13|5735.43|5735|5734.3|5736.13|5735.43|5735|5734.3|52
1730707870000|2024-11-04 08:11:10|5734.88|5734.18|5734.38|5733.68|5735.13|5734.43|5734.13|5733.43|99
1730707880000|2024-11-04 08:11:20|5734.5|5733.8|5734.38|5733.68|5734.63|5733.93|5734.13|5733.43|72
1730707890000|2024-11-04 08:11:30|5734.25|5733.55|5736.13|5735.43|5736.38|5735.68|5734.25|5733.55|80
1730707900000|2024-11-04 08:11:40|5736.38|5735.68|5736.63|5735.93|5736.63|5735.93|5736.38|5735.68|29
1730707910000|2024-11-04 08:11:50|5736.75|5736.05|5736.88|5736.18|5737.13|5736.43|5736.75|5736.05|48
1730707920000|2024-11-04 08:12:00|5736.63|5735.93|5736.13|5735.43|5736.88|5736.18|5736.13|5735.43|58
1730707930000|2024-11-04 08:12:10|5736|5735.3|5736.88|5736.18|5736.88|5736.18|5736|5735.3|41
1730707940000|2024-11-04 08:12:20|5736.75|5736.05|5736.88|5736.18|5736.88|5736.18|5736.63|5735.93|18
1730707950000|2024-11-04 08:12:30|5737|5736.3|5737.63|5736.93|5737.63|5736.93|5736.88|5736.18|69
1730707960000|2024-11-04 08:12:40|5737.75|5737.05|5738.13|5737.43|5738.13|5737.43|5737.75|5737.05|59
1730707970000|2024-11-04 08:12:50|5738.25|5737.55|5738.38|5737.68|5738.38|5737.68|5738.13|5737.43|41
1730707980000|2024-11-04 08:13:00|5738.25|5737.55|5738.38|5737.68|5738.38|5737.68|5737.88|5737.18|60
1730707990000|2024-11-04 08:13:10|5738.63|5737.93|5738.38|5737.68|5738.63|5737.93|5738.38|5737.68|7
1730708000000|2024-11-04 08:13:20|5737.88|5737.18|5737.88|5737.18|5738|5737.3|5737.88|5737.18|25
1730708020000|2024-11-04 08:13:40|5738|5737.3|5738.63|5737.93|5738.63|5737.93|5737.88|5737.18|26
1730708030000|2024-11-04 08:13:50|5738.88|5738.18|5739.13|5738.43|5739.13|5738.43|5738.88|5738.18|120
1730708040000|2024-11-04 08:14:00|5739|5738.3|5738.63|5737.93|5739|5738.3|5738.25|5737.55|78
1730708050000|2024-11-04 08:14:10|5738.38|5737.68|5738.38|5737.68|5738.63|5737.93|5738.38|5737.68|30
1730708060000|2024-11-04 08:14:20|5738.63|5737.93|5738.13|5737.43|5738.63|5737.93|5738.13|5737.43|52
1730708070000|2024-11-04 08:14:30|5738.25|5737.55|5738.38|5737.68|5738.38|5737.68|5738.13|5737.43|15
1730708080000|2024-11-04 08:14:40|5738.63|5737.93|5738.63|5737.93|5738.88|5738.18|5738.63|5737.93|25
1730708090000|2024-11-04 08:14:50|5738.88|5738.18|5739.13|5738.43|5739.13|5738.43|5738.88|5738.18|41
1730708100000|2024-11-04 08:15:00|5739|5738.3|5739.38|5738.68|5739.38|5738.68|5738.13|5737.43|196
1730708110000|2024-11-04 08:15:10|5739.25|5738.55|5739.13|5738.43|5739.38|5738.68|5739.13|5738.43|28
1730708120000|2024-11-04 08:15:20|5739|5738.3|5739.13|5738.43|5739.13|5738.43|5738.63|5737.93|53
1730708130000|2024-11-04 08:15:30|5738.88|5738.18|5739.38|5738.68|5739.38|5738.68|5738.88|5738.18|19
1730708140000|2024-11-04 08:15:40|5739.63|5738.93|5739.63|5738.93|5739.88|5739.18|5739.38|5738.68|43
1730708150000|2024-11-04 08:15:50|5739.38|5738.68|5739.38|5738.68|5739.88|5739.18|5739.38|5738.68|40
1730708160000|2024-11-04 08:16:00|5739.13|5738.43|5739.13|5738.43|5739.38|5738.68|5739.13|5738.43|37
1730708170000|2024-11-04 08:16:10|5739.38|5738.68|5739.63|5738.93|5739.63|5738.93|5739.13|5738.43|34
1730708180000|2024-11-04 08:16:20|5739.88|5739.18|5739.63|5738.93|5739.88|5739.18|5739.63|5738.93|43
1730708190000|2024-11-04 08:16:30|5739.5|5738.8|5740.13|5739.43|5740.13|5739.43|5739.38|5738.68|53
1730708200000|2024-11-04 08:16:40|5740.38|5739.68|5740.38|5739.68|5740.63|5739.93|5740.25|5739.55|86
1730708210000|2024-11-04 08:16:50|5740.5|5739.8|5740.88|5740.18|5740.88|5740.18|5740.5|5739.8|40
1730708220000|2024-11-04 08:17:00|5741.13|5740.43|5741.13|5740.43|5741.25|5740.55|5740.88|5740.18|51
1730708230000|2024-11-04 08:17:10|5741.25|5740.55|5741.13|5740.43|5741.63|5740.93|5741.13|5740.43|55
1730708240000|2024-11-04 08:17:20|5740.88|5740.18|5741.13|5740.43|5741.13|5740.43|5740.88|5740.18|64
1730708250000|2024-11-04 08:17:30|5740.88|5740.18|5741.13|5740.43|5741.38|5740.68|5740.88|5740.18|141
1730708260000|2024-11-04 08:17:40|5741|5740.3|5741.13|5740.43|5741.38|5740.68|5741|5740.3|67
1730708270000|2024-11-04 08:17:50|5741|5740.3|5740.63|5739.93|5741|5740.3|5740.5|5739.8|38
1730708280000|2024-11-04 08:18:00|5740.5|5739.8|5739.88|5739.18|5740.63|5739.93|5739.88|5739.18|128
1730708290000|2024-11-04 08:18:10|||||||||3
1730708300000|2024-11-04 08:18:20|5740.13|5739.43|5740.13|5739.43|5740.38|5739.68|5739.88|5739.18|47
1730708310000|2024-11-04 08:18:30|5739.88|5739.18|5739.63|5738.93|5740.13|5739.43|5739.63|5738.93|54
1730708320000|2024-11-04 08:18:40|5739.88|5739.18|5739.63|5738.93|5740.13|5739.43|5739.63|5738.93|34
1730708330000|2024-11-04 08:18:50|5739.75|5739.05|5739.88|5739.18|5740.13|5739.43|5739.75|5739.05|58
1730708340000|2024-11-04 08:19:00|5739.63|5738.93|5739.88|5739.18|5739.88|5739.18|5739.63|5738.93|35
1730708350000|2024-11-04 08:19:10|5740.13|5739.43|5740.13|5739.43|5740.25|5739.55|5740.13|5739.43|49
1730708360000|2024-11-04 08:19:20|5740.25|5739.55|5739.38|5738.68|5740.25|5739.55|5739.38|5738.68|40
1730708370000|2024-11-04 08:19:30|5739.13|5738.43|5739.13|5738.43|5739.38|5738.68|5739.13|5738.43|67
1730708380000|2024-11-04 08:19:40|5739|5738.3|5738.88|5738.18|5739|5738.3|5738.75|5738.05|26
1730708390000|2024-11-04 08:19:50|5739.13|5738.43|5739.13|5738.43|5739.38|5738.68|5739.13|5738.43|36
1730708400000|2024-11-04 08:20:00|5739.25|5738.55|5739.63|5738.93|5739.88|5739.18|5739.13|5738.43|73
1730708410000|2024-11-04 08:20:10|5739.38|5738.68|5739.88|5739.18|5740.13|5739.43|5739.38|5738.68|149
1730708420000|2024-11-04 08:20:20|5739.63|5738.93|5739.63|5738.93|5739.88|5739.18|5739.63|5738.93|25
1730708430000|2024-11-04 08:20:30|5739.5|5738.8|5739.63|5738.93|5739.63|5738.93|5739.38|5738.68|54
1730708440000|2024-11-04 08:20:40|5739.88|5739.18|5739.88|5739.18|5739.88|5739.18|5739.63|5738.93|20
1730708450000|2024-11-04 08:20:50|5739.63|5738.93|5740.63|5739.93|5740.63|5739.93|5739.63|5738.93|29
1730708460000|2024-11-04 08:21:00|5740.88|5740.18|5740.88|5740.18|5740.88|5740.18|5740.63|5739.93|42
1730708470000|2024-11-04 08:21:10|5740.63|5739.93|5740.63|5739.93|5740.75|5740.05|5740.38|5739.68|42
1730708480000|2024-11-04 08:21:20|5740.5|5739.8|5740.63|5739.93|5740.63|5739.93|5740.5|5739.8|11
1730708490000|2024-11-04 08:21:30|5740.75|5740.05|5740.88|5740.18|5741.13|5740.43|5740.75|5740.05|18
1730708500000|2024-11-04 08:21:40|5740.63|5739.93|5740.88|5740.18|5740.88|5740.18|5740.63|5739.93|35
1730708510000|2024-11-04 08:21:50|5740.75|5740.05|5741.13|5740.43|5741.13|5740.43|5740.75|5740.05|16
1730708520000|2024-11-04 08:22:00|5741|5740.3|5741.13|5740.43|5741.13|5740.43|5740.88|5740.18|17
1730708530000|2024-11-04 08:22:10|5741|5740.3|5740.88|5740.18|5741.13|5740.43|5740.88|5740.18|30
1730708540000|2024-11-04 08:22:20|5741|5740.3|5741.13|5740.43|5741.13|5740.43|5740.88|5740.18|19
1730708550000|2024-11-04 08:22:30|5741|5740.3|5740.88|5740.18|5741|5740.3|5740.88|5740.18|4
1730708560000|2024-11-04 08:22:40|5741|5740.3|5740.88|5740.18|5741|5740.3|5740.63|5739.93|74
1730708570000|2024-11-04 08:22:50|5741.13|5740.43|5741.13|5740.43|5741.13|5740.43|5740.88|5740.18|16
1730708580000|2024-11-04 08:23:00|5741|5740.3|5740.88|5740.18|5741.13|5740.43|5740.88|5740.18|42
1730708590000|2024-11-04 08:23:10|5740.75|5740.05|5741.13|5740.43|5741.13|5740.43|5740.63|5739.93|17
1730708600000|2024-11-04 08:23:20|5740.88|5740.18|5740.88|5740.18|5740.88|5740.18|5740.88|5740.18|7
1730708610000|2024-11-04 08:23:30|5741.13|5740.43|5740.88|5740.18|5741.13|5740.43|5740.88|5740.18|22
1730708620000|2024-11-04 08:23:40|5740.75|5740.05|5740.63|5739.93|5740.88|5740.18|5740.63|5739.93|40
1730708630000|2024-11-04 08:23:50|5740.38|5739.68|5740.38|5739.68|5740.63|5739.93|5740.13|5739.43|51
1730708640000|2024-11-04 08:24:00|5740.25|5739.55|5740.88|5740.18|5740.88|5740.18|5740.13|5739.43|29
1730708650000|2024-11-04 08:24:10|5740.38|5739.68|5740.38|5739.68|5740.38|5739.68|5740.38|5739.68|89
1730708660000|2024-11-04 08:24:20|5740.5|5739.8|5739.88|5739.18|5740.5|5739.8|5739.88|5739.18|55
1730708670000|2024-11-04 08:24:30|5739.63|5738.93|5739.63|5738.93|5739.63|5738.93|5739.63|5738.93|34
1730708680000|2024-11-04 08:24:40|5739.38|5738.68|5739.38|5738.68|5739.63|5738.93|5739.25|5738.55|130
1730708690000|2024-11-04 08:24:50|5739.13|5738.43|5739.13|5738.43|5739.13|5738.43|5738.88|5738.18|42
1730708700000|2024-11-04 08:25:00|5739|5738.3|5739.38|5738.68|5739.63|5738.93|5738.88|5738.18|81
1730708710000|2024-11-04 08:25:10|5739.63|5738.93|5739.75|5739.05|5739.75|5739.05|5739.63|5738.93|20
1730708720000|2024-11-04 08:25:20|5739.63|5738.93|5738.88|5738.18|5739.63|5738.93|5738.88|5738.18|40
1730708730000|2024-11-04 08:25:30|5739|5738.3|5738.88|5738.18|5739.13|5738.43|5738.63|5737.93|51
1730708740000|2024-11-04 08:25:40|5738.63|5737.93|5737.63|5736.93|5738.88|5738.18|5737.63|5736.93|74
1730708750000|2024-11-04 08:25:50|5737.75|5737.05|5736.88|5736.18|5737.75|5737.05|5736.88|5736.18|63
1730708760000|2024-11-04 08:26:00|5737.13|5736.43|5737.88|5737.18|5737.88|5737.18|5736.88|5736.18|92
1730708770000|2024-11-04 08:26:10|5738.13|5737.43|5737.88|5737.18|5738.13|5737.43|5737.88|5737.18|36
1730708780000|2024-11-04 08:26:20|5737.63|5736.93|5737.88|5737.18|5737.88|5737.18|5737.5|5736.8|35
1730708790000|2024-11-04 08:26:30|5738.13|5737.43|5737.63|5736.93|5738.13|5737.43|5737.63|5736.93|98
1730708800000|2024-11-04 08:26:40|5737.75|5737.05|5737.88|5737.18|5738.13|5737.43|5737.63|5736.93|41
1730708810000|2024-11-04 08:26:50|5737.63|5736.93|5737.63|5736.93|5737.63|5736.93|5737.38|5736.68|55
1730708820000|2024-11-04 08:27:00|5737.38|5736.68|5737.88|5737.18|5737.88|5737.18|5737.38|5736.68|46
1730708830000|2024-11-04 08:27:10|5737.63|5736.93|5737.38|5736.68|5737.63|5736.93|5737.38|5736.68|25
1730708840000|2024-11-04 08:27:20|5737.5|5736.8|5737.38|5736.68|5737.63|5736.93|5737.38|5736.68|41
1730708850000|2024-11-04 08:27:30|5737.5|5736.8|5737.38|5736.68|5737.63|5736.93|5737.13|5736.43|71
1730708860000|2024-11-04 08:27:40|5737.25|5736.55|5737.13|5736.43|5737.25|5736.55|5737.13|5736.43|10
1730708870000|2024-11-04 08:27:50|5737.25|5736.55|5737.13|5736.43|5737.38|5736.68|5737.13|5736.43|39
1730708880000|2024-11-04 08:28:00|5736.88|5736.18|5737.13|5736.43|5737.38|5736.68|5736.88|5736.18|36
1730708890000|2024-11-04 08:28:10|5737.25|5736.55|5738.63|5737.93|5738.63|5737.93|5737.13|5736.43|42
1730708900000|2024-11-04 08:28:20|5738.5|5737.8|5738.38|5737.68|5738.88|5738.18|5738.38|5737.68|46
1730708910000|2024-11-04 08:28:30|5738.5|5737.8|5738.38|5737.68|5738.63|5737.93|5738.38|5737.68|13
1730708920000|2024-11-04 08:28:40|5738.13|5737.43|5738.38|5737.68|5738.63|5737.93|5738.13|5737.43|14
1730708930000|2024-11-04 08:28:50|5738.13|5737.43|5738|5737.3|5738.25|5737.55|5737.88|5737.18|25
1730708940000|2024-11-04 08:29:00|5737.88|5737.18|5737.13|5736.43|5738.13|5737.43|5737.13|5736.43|74
1730708950000|2024-11-04 08:29:10|5737.25|5736.55|5737.38|5736.68|5737.38|5736.68|5737.13|5736.43|32
1730708960000|2024-11-04 08:29:20|5736.88|5736.18|5736.38|5735.68|5736.88|5736.18|5736.38|5735.68|62
1730708970000|2024-11-04 08:29:30|5736.13|5735.43|5736.13|5735.43|5736.25|5735.55|5736.13|5735.43|39
1730708980000|2024-11-04 08:29:40|5736.25|5735.55|5736.88|5736.18|5736.88|5736.18|5736.25|5735.55|29
1730708990000|2024-11-04 08:29:50|5737.13|5736.43|5737.38|5736.68|5737.5|5736.8|5737.13|5736.43|23
1730709000000|2024-11-04 08:30:00|5737.25|5736.55|5738.13|5737.43|5738.38|5737.68|5737.25|5736.55|122
1730709010000|2024-11-04 08:30:10|5738|5737.3|5737.88|5737.18|5738|5737.3|5737.63|5736.93|57
1730709020000|2024-11-04 08:30:20|5738.13|5737.43|5738.13|5737.43|5738.38|5737.68|5738.13|5737.43|65
1730709030000|2024-11-04 08:30:30|5738.38|5737.68|5738.63|5737.93|5738.88|5738.18|5738.13|5737.43|65
1730709040000|2024-11-04 08:30:40|5738.38|5737.68|5738.38|5737.68|5738.63|5737.93|5738.13|5737.43|27
1730709050000|2024-11-04 08:30:50|5738.25|5737.55|5738.63|5737.93|5738.63|5737.93|5738.25|5737.55|19
1730709060000|2024-11-04 08:31:00|5738.88|5738.18|5738.63|5737.93|5738.88|5738.18|5738.63|5737.93|20
1730709070000|2024-11-04 08:31:10|5738.88|5738.18|5738.63|5737.93|5738.88|5738.18|5738.63|5737.93|16
1730709080000|2024-11-04 08:31:20|5738.5|5737.8|5737.63|5736.93|5738.5|5737.8|5737.38|5736.68|82
1730709090000|2024-11-04 08:31:30|||||||||9
1730709100000|2024-11-04 08:31:40|5737.5|5736.8|5736.63|5735.93|5737.5|5736.8|5736.63|5735.93|61
1730709110000|2024-11-04 08:31:50|5736.5|5735.8|5735.38|5734.68|5736.5|5735.8|5735.38|5734.68|73
1730709120000|2024-11-04 08:32:00|5735.63|5734.93|5736.13|5735.43|5736.25|5735.55|5735.63|5734.93|78
1730709130000|2024-11-04 08:32:10|5735.88|5735.18|5735.5|5734.8|5736|5735.3|5735.38|5734.68|82
1730709140000|2024-11-04 08:32:20|5735.38|5734.68|5734.63|5733.93|5735.63|5734.93|5734.63|5733.93|53
1730709150000|2024-11-04 08:32:30|5734.38|5733.68|5734.38|5733.68|5734.38|5733.68|5733.75|5733.05|137
1730709160000|2024-11-04 08:32:40|5734.5|5733.8|5734.38|5733.68|5734.63|5733.93|5734.38|5733.68|37
1730709170000|2024-11-04 08:32:50|||||||||30
1730709180000|2024-11-04 08:33:00|5734.13|5733.43|5734.13|5733.43|5734.38|5733.68|5734.13|5733.43|62
1730709190000|2024-11-04 08:33:10|5733.88|5733.18|5734.63|5733.93|5734.63|5733.93|5733.63|5732.93|77
1730709200000|2024-11-04 08:33:20|5734.38|5733.68|5734.38|5733.68|5734.38|5733.68|5734.38|5733.68|24
1730709210000|2024-11-04 08:33:30|5734.13|5733.43|5733.88|5733.18|5734.13|5733.43|5733.88|5733.18|57
1730709220000|2024-11-04 08:33:40|5733.75|5733.05|5733.38|5732.68|5733.75|5733.05|5733.38|5732.68|70
1730709230000|2024-11-04 08:33:50|5733.13|5732.43|5732.63|5731.93|5733.13|5732.43|5732.5|5731.8|69
1730709240000|2024-11-04 08:34:00|5732.5|5731.8|5732.5|5731.8|5732.88|5732.18|5732.38|5731.68|104
1730709250000|2024-11-04 08:34:10|5732.38|5731.68|5733.63|5732.93|5733.63|5732.93|5732.38|5731.68|96
1730709260000|2024-11-04 08:34:20|5733.5|5732.8|5733.88|5733.18|5733.88|5733.18|5733.38|5732.68|57
1730709270000|2024-11-04 08:34:30|5734.13|5733.43|5734.13|5733.43|5734.13|5733.43|5733.88|5733.18|36
1730709280000|2024-11-04 08:34:40|5734.38|5733.68|5734.38|5733.68|5734.38|5733.68|5734.13|5733.43|60
1730709290000|2024-11-04 08:34:50|5734.25|5733.55|5734.25|5733.55|5734.38|5733.68|5734.13|5733.43|17
1730709300000|2024-11-04 08:35:00|5734.13|5733.43|5733.13|5732.43|5734.13|5733.43|5733.13|5732.43|77
1730709310000|2024-11-04 08:35:10|5733|5732.3|5732.88|5732.18|5733|5732.3|5732.88|5732.18|44
1730709320000|2024-11-04 08:35:20|5732.75|5732.05|5732.5|5731.8|5732.88|5732.18|5732.5|5731.8|82
1730709330000|2024-11-04 08:35:30|5732.63|5731.93|5732.88|5732.18|5732.88|5732.18|5732.63|5731.93|49
1730709340000|2024-11-04 08:35:40|5733.13|5732.43|5732.63|5731.93|5733.13|5732.43|5732.63|5731.93|50
1730709350000|2024-11-04 08:35:50|5732.5|5731.8|5733.13|5732.43|5733.13|5732.43|5732.38|5731.68|48
1730709360000|2024-11-04 08:36:00|5732.88|5732.18|5731.88|5731.18|5732.88|5732.18|5731.88|5731.18|181
1730709370000|2024-11-04 08:36:10|5732.13|5731.43|5730.13|5729.43|5732.38|5731.68|5730.13|5729.43|240
1730709380000|2024-11-04 08:36:20|5730.25|5729.55|5730.88|5730.18|5730.88|5730.18|5730.13|5729.43|131
1730709390000|2024-11-04 08:36:30|5730.63|5729.93|5731.63|5730.93|5731.88|5731.18|5730.63|5729.93|86
1730709400000|2024-11-04 08:36:40|5731.5|5730.8|5731.88|5731.18|5731.88|5731.18|5731.38|5730.68|16
1730709410000|2024-11-04 08:36:50|5732|5731.3|5732.38|5731.68|5732.38|5731.68|5732|5731.3|36
1730709420000|2024-11-04 08:37:00|5732.5|5731.8|5732.38|5731.68|5732.63|5731.93|5732.38|5731.68|86
1730709430000|2024-11-04 08:37:10|5732.13|5731.43|5730.88|5730.18|5732.13|5731.43|5730.88|5730.18|125
1730709440000|2024-11-04 08:37:20|5730.63|5729.93|5730.63|5729.93|5731.13|5730.43|5730.63|5729.93|105
1730709450000|2024-11-04 08:37:30|5730.88|5730.18|5730.38|5729.68|5730.88|5730.18|5730.38|5729.68|90
1730709460000|2024-11-04 08:37:40|5730.63|5729.93|5730.63|5729.93|5730.88|5730.18|5730.38|5729.68|66
1730709470000|2024-11-04 08:37:50|5730.88|5730.18|5732.38|5731.68|5732.38|5731.68|5730.88|5730.18|100
1730709480000|2024-11-04 08:38:00|5732.63|5731.93|5732.88|5732.18|5732.88|5732.18|5732.13|5731.43|106
1730709490000|2024-11-04 08:38:10|5732.75|5732.05|5733.13|5732.43|5733.25|5732.55|5732.75|5732.05|69
1730709500000|2024-11-04 08:38:20|5733|5732.3|5733.13|5732.43|5733.13|5732.43|5732.88|5732.18|54
1730709510000|2024-11-04 08:38:30|5733.38|5732.68|5732.63|5731.93|5733.38|5732.68|5732.63|5731.93|56
1730709520000|2024-11-04 08:38:40|5732.75|5732.05|5733.13|5732.43|5733.13|5732.43|5732.75|5732.05|40
1730709530000|2024-11-04 08:38:50|5733.38|5732.68|5733.13|5732.43|5733.63|5732.93|5733.13|5732.43|71
1730709540000|2024-11-04 08:39:00|5733.38|5732.68|5733.38|5732.68|5733.38|5732.68|5732.88|5732.18|44
1730709550000|2024-11-04 08:39:10|5733.5|5732.8|5732.88|5732.18|5733.63|5732.93|5732.63|5731.93|65
1730709560000|2024-11-04 08:39:20|5733|5732.3|5732.38|5731.68|5733.38|5732.68|5732.38|5731.68|58
1730709570000|2024-11-04 08:39:30|5732.63|5731.93|5732.13|5731.43|5732.63|5731.93|5731.88|5731.18|88
1730709580000|2024-11-04 08:39:40|5732|5731.3|5732.88|5732.18|5733.13|5732.43|5732|5731.3|49
1730709590000|2024-11-04 08:39:50|5732.75|5732.05|5732.88|5732.18|5733.13|5732.43|5732.63|5731.93|68
1730709600000|2024-11-04 08:40:00|5732.75|5732.05|5732.88|5732.18|5732.88|5732.18|5732.25|5731.55|66
1730709610000|2024-11-04 08:40:10|5732.75|5732.05|5732.88|5732.18|5732.88|5732.18|5732.38|5731.68|48
1730709620000|2024-11-04 08:40:20|5732.75|5732.05|5732.38|5731.68|5732.75|5732.05|5732.38|5731.68|26
1730709630000|2024-11-04 08:40:30|5732.5|5731.8|5732.13|5731.43|5732.63|5731.93|5732.13|5731.43|31
1730709640000|2024-11-04 08:40:40|5732.25|5731.55|5731.88|5731.18|5732.25|5731.55|5731.63|5730.93|20
1730709650000|2024-11-04 08:40:50|5732.13|5731.43|5731.38|5730.68|5732.13|5731.43|5731.13|5730.43|89
1730709660000|2024-11-04 08:41:00|5731.13|5730.43|5730.88|5730.18|5731.38|5730.68|5730.63|5729.93|59
1730709670000|2024-11-04 08:41:10|5731.13|5730.43|5731.13|5730.43|5731.13|5730.43|5730.88|5730.18|45
1730709680000|2024-11-04 08:41:20|5731|5730.3|5731.63|5730.93|5731.63|5730.93|5730.88|5730.18|50
1730709690000|2024-11-04 08:41:30|5731.88|5731.18|5731.63|5730.93|5731.88|5731.18|5731.63|5730.93|29
1730709700000|2024-11-04 08:41:40|5731.5|5730.8|5732|5731.3|5732|5731.3|5731.38|5730.68|30
1730709710000|2024-11-04 08:41:50|5731.88|5731.18|5731.63|5730.93|5732.13|5731.43|5731.38|5730.68|48
1730709720000|2024-11-04 08:42:00|5731.88|5731.18|5730.88|5730.18|5731.88|5731.18|5730.88|5730.18|82
1730709730000|2024-11-04 08:42:10|5730.75|5730.05|5731.13|5730.43|5731.25|5730.55|5730.63|5729.93|27
1730709740000|2024-11-04 08:42:20|5731.25|5730.55|5731.88|5731.18|5732.13|5731.43|5731.25|5730.55|122
1730709750000|2024-11-04 08:42:30|5731.63|5730.93|5731.13|5730.43|5731.63|5730.93|5731.13|5730.43|58
1730709760000|2024-11-04 08:42:40|5731|5730.3|5730.88|5730.18|5731|5730.3|5730.88|5730.18|4
1730709770000|2024-11-04 08:42:50|5731|5730.3|5731.38|5730.68|5731.38|5730.68|5731|5730.3|28
1730709780000|2024-11-04 08:43:00|5731.25|5730.55|5731.38|5730.68|5731.38|5730.68|5731.13|5730.43|37
1730709790000|2024-11-04 08:43:10|5731.13|5730.43|5730.63|5729.93|5731.13|5730.43|5730.63|5729.93|18
1730709800000|2024-11-04 08:43:20|5730.38|5729.68|5730.88|5730.18|5730.88|5730.18|5730.38|5729.68|47
1730709810000|2024-11-04 08:43:30|5731.13|5730.43|5731.38|5730.68|5731.63|5730.93|5731.13|5730.43|50
1730709820000|2024-11-04 08:43:40|5731.25|5730.55|5731|5730.3|5731.38|5730.68|5731|5730.3|27
1730709830000|2024-11-04 08:43:50|5731.13|5730.43|5731.13|5730.43|5731.38|5730.68|5730.88|5730.18|21
1730709840000|2024-11-04 08:44:00|5731.38|5730.68|5731.63|5730.93|5731.88|5731.18|5731.38|5730.68|50
1730709850000|2024-11-04 08:44:10|5731.5|5730.8|5731.13|5730.43|5731.5|5730.8|5731.13|5730.43|19
1730709860000|2024-11-04 08:44:20|5731.25|5730.55|5731.38|5730.68|5731.38|5730.68|5731.13|5730.43|24
1730709870000|2024-11-04 08:44:30|||||||||11
1730709880000|2024-11-04 08:44:40|5731.5|5730.8|5730.88|5730.18|5731.63|5730.93|5730.88|5730.18|23
1730709890000|2024-11-04 08:44:50|5731|5730.3|5731.13|5730.43|5731.13|5730.43|5730.88|5730.18|15
1730709900000|2024-11-04 08:45:00|5732.13|5731.43|5731.13|5730.43|5732.13|5731.43|5730.88|5730.18|112
1730709910000|2024-11-04 08:45:10|5731|5730.3|5731.38|5730.68|5731.63|5730.93|5730.5|5729.8|119
1730709920000|2024-11-04 08:45:20|5731.13|5730.43|5731.63|5730.93|5731.63|5730.93|5731.13|5730.43|54
1730709930000|2024-11-04 08:45:30|5731.5|5730.8|5731.13|5730.43|5731.5|5730.8|5731.13|5730.43|50
1730709940000|2024-11-04 08:45:40|5731|5730.3|5730.88|5730.18|5731.13|5730.43|5730.88|5730.18|32
1730709950000|2024-11-04 08:45:50|5730.38|5729.68|5729.88|5729.18|5730.63|5729.93|5729.88|5729.18|183
1730709960000|2024-11-04 08:46:00|5729.63|5728.93|5729.38|5728.68|5729.63|5728.93|5729.38|5728.68|143
1730709970000|2024-11-04 08:46:10|5729.63|5728.93|5729.38|5728.68|5729.63|5728.93|5729.13|5728.43|45
1730709980000|2024-11-04 08:46:20|5729.63|5728.93|5729.88|5729.18|5729.88|5729.18|5729.63|5728.93|27
1730709990000|2024-11-04 08:46:30|5729.75|5729.05|5729.88|5729.18|5729.88|5729.18|5729.63|5728.93|17
1730710000000|2024-11-04 08:46:40|5730.38|5729.68|5729.88|5729.18|5730.5|5729.8|5729.63|5728.93|36
1730710010000|2024-11-04 08:46:50|5730.13|5729.43|5730.38|5729.68|5730.38|5729.68|5730.13|5729.43|17
1730710020000|2024-11-04 08:47:00|5730.63|5729.93|5731.63|5730.93|5732.5|5731.8|5730.63|5729.93|425
1730710030000|2024-11-04 08:47:10|5731.75|5731.05|5731.88|5731.18|5731.88|5731.18|5731.5|5730.8|60
1730710040000|2024-11-04 08:47:20|5732.13|5731.43|5732.38|5731.68|5732.38|5731.68|5731.88|5731.18|64
1730710050000|2024-11-04 08:47:30|5732.25|5731.55|5733.13|5732.43|5733.13|5732.43|5732.13|5731.43|69
1730710060000|2024-11-04 08:47:40|5733.38|5732.68|5733.38|5732.68|5733.63|5732.93|5733.38|5732.68|41
1730710070000|2024-11-04 08:47:50|5733.63|5732.93|5732.88|5732.18|5733.63|5732.93|5732.88|5732.18|40
1730710080000|2024-11-04 08:48:00|5733|5732.3|5732.88|5732.18|5733.13|5732.43|5732.63|5731.93|54
1730710090000|2024-11-04 08:48:10|5732.63|5731.93|5731.88|5731.18|5732.63|5731.93|5731.63|5730.93|52
1730710100000|2024-11-04 08:48:20|5732|5731.3|5731.75|5731.05|5732.13|5731.43|5731.63|5730.93|37
1730710110000|2024-11-04 08:48:30|5731.63|5730.93|5731.88|5731.18|5731.88|5731.18|5731.63|5730.93|18
1730710120000|2024-11-04 08:48:40|5731.75|5731.05|5732.13|5731.43|5732.13|5731.43|5731.63|5730.93|35
1730710130000|2024-11-04 08:48:50|5731.88|5731.18|5731.63|5730.93|5731.88|5731.18|5731.63|5730.93|31
1730710140000|2024-11-04 08:49:00|5731.88|5731.18|5731.38|5730.68|5731.88|5731.18|5731.38|5730.68|40
1730710150000|2024-11-04 08:49:10|5731.5|5730.8|5731.38|5730.68|5731.88|5731.18|5731.38|5730.68|33
1730710160000|2024-11-04 08:49:20|5731.63|5730.93|5732|5731.3|5732.13|5731.43|5731.63|5730.93|39
1730710170000|2024-11-04 08:49:30|5732.13|5731.43|5731.5|5730.8|5732.13|5731.43|5731.38|5730.68|44
1730710180000|2024-11-04 08:49:40|5731.38|5730.68|5731.63|5730.93|5731.63|5730.93|5731.38|5730.68|22
1730710190000|2024-11-04 08:49:50|5731.88|5731.18|5730.88|5730.18|5731.88|5731.18|5730.88|5730.18|27
1730710200000|2024-11-04 08:50:00|5731.13|5730.43|5731.13|5730.43|5731.38|5730.68|5730.88|5730.18|35
1730710210000|2024-11-04 08:50:10|5731.38|5730.68|5731.13|5730.43|5731.88|5731.18|5731.13|5730.43|43
1730710220000|2024-11-04 08:50:20|5731.25|5730.55|5731.88|5731.18|5731.88|5731.18|5731.25|5730.55|42
1730710230000|2024-11-04 08:50:30|5731.75|5731.05|5731.63|5730.93|5731.75|5731.05|5731.38|5730.68|24
1730710240000|2024-11-04 08:50:40|5731.75|5731.05|5731.63|5730.93|5731.75|5731.05|5731.25|5730.55|30
1730710250000|2024-11-04 08:50:50|5731.38|5730.68|5731.5|5730.8|5731.75|5731.05|5731.38|5730.68|33
1730710260000|2024-11-04 08:51:00|5731.38|5730.68|5731.63|5730.93|5731.63|5730.93|5731.25|5730.55|19
1730710270000|2024-11-04 08:51:10|5731.38|5730.68|5731.13|5730.43|5731.5|5730.8|5731.13|5730.43|14
1730710280000|2024-11-04 08:51:20|5731.25|5730.55|5731.63|5730.93|5731.63|5730.93|5731.25|5730.55|13
1730710290000|2024-11-04 08:51:30|5731.5|5730.8|5731.38|5730.68|5731.63|5730.93|5731.38|5730.68|18
1730710300000|2024-11-04 08:51:40|5731.5|5730.8|5731.88|5731.18|5731.88|5731.18|5731.5|5730.8|18
1730710310000|2024-11-04 08:51:50|5732.13|5731.43|5732.38|5731.68|5732.38|5731.68|5732.13|5731.43|21
1730710320000|2024-11-04 08:52:00|5732.63|5731.93|5733.13|5732.43|5733.13|5732.43|5732.63|5731.93|26
1730710330000|2024-11-04 08:52:10|5733|5732.3|5733.38|5732.68|5733.38|5732.68|5732.88|5732.18|19
1730710340000|2024-11-04 08:52:20|5733.25|5732.55|5733.63|5732.93|5733.63|5732.93|5733.13|5732.43|36
1730710350000|2024-11-04 08:52:30|5733.88|5733.18|5734.13|5733.43|5734.13|5733.43|5733.88|5733.18|49
1730710360000|2024-11-04 08:52:40|5734.38|5733.68|5734.63|5733.93|5734.88|5734.18|5734.38|5733.68|78
1730710370000|2024-11-04 08:52:50|5734.5|5733.8|5733.88|5733.18|5734.5|5733.8|5733.88|5733.18|65
1730710380000|2024-11-04 08:53:00|5734.13|5733.43|5734.13|5733.43|5734.25|5733.55|5734.13|5733.43|10
1730710390000|2024-11-04 08:53:10|5733.88|5733.18|5734.63|5733.93|5734.63|5733.93|5733.88|5733.18|37
1730710400000|2024-11-04 08:53:20|5734.38|5733.68|5734.38|5733.68|5734.63|5733.93|5734.38|5733.68|21
1730710410000|2024-11-04 08:53:30|5734.5|5733.8|5734.38|5733.68|5734.5|5733.8|5734.38|5733.68|39
1730710420000|2024-11-04 08:53:40|5734.13|5733.43|5734.38|5733.68|5734.38|5733.68|5734.13|5733.43|18
1730710430000|2024-11-04 08:53:50|5734.63|5733.93|5734.13|5733.43|5734.63|5733.93|5734.13|5733.43|49
1730710440000|2024-11-04 08:54:00|5733.88|5733.18|5734.63|5733.93|5734.63|5733.93|5733.88|5733.18|68
1730710450000|2024-11-04 08:54:10|||||||||7
1730710460000|2024-11-04 08:54:20|5734.5|5733.8|5734|5733.3|5734.63|5733.93|5733.88|5733.18|39
1730710470000|2024-11-04 08:54:30|5733.88|5733.18|5733.38|5732.68|5733.88|5733.18|5733.38|5732.68|28
1730710480000|2024-11-04 08:54:40|5733.25|5732.55|5733.13|5732.43|5733.5|5732.8|5733.13|5732.43|19
1730710490000|2024-11-04 08:54:50|5732.88|5732.18|5732.38|5731.68|5733|5732.3|5732.38|5731.68|44
1730710500000|2024-11-04 08:55:00|5732.13|5731.43|5732.38|5731.68|5732.5|5731.8|5732.13|5731.43|32
1730710510000|2024-11-04 08:55:10|5732.25|5731.55|5732.88|5732.18|5732.88|5732.18|5732.25|5731.55|24
1730710520000|2024-11-04 08:55:20|5733.13|5732.43|5731.88|5731.18|5733.13|5732.43|5731.88|5731.18|33
1730710530000|2024-11-04 08:55:30|5732.13|5731.43|5732.13|5731.43|5732.13|5731.43|5732.13|5731.43|3
1730710540000|2024-11-04 08:55:40|5731.88|5731.18|5732.88|5732.18|5732.88|5732.18|5731.88|5731.18|36
1730710550000|2024-11-04 08:55:50|5733.13|5732.43|5733.13|5732.43|5733.13|5732.43|5733|5732.3|22
1730710560000|2024-11-04 08:56:00|5733|5732.3|5733.13|5732.43|5733.38|5732.68|5733|5732.3|23
1730710570000|2024-11-04 08:56:10|5733|5732.3|5733.63|5732.93|5733.63|5732.93|5732.88|5732.18|26
1730710580000|2024-11-04 08:56:20|5733.5|5732.8|5733.38|5732.68|5733.63|5732.93|5733.38|5732.68|62
1730710590000|2024-11-04 08:56:30|5733.63|5732.93|5733.88|5733.18|5733.88|5733.18|5733.63|5732.93|18
1730710600000|2024-11-04 08:56:40|5733.75|5733.05|5733.38|5732.68|5733.88|5733.18|5733.38|5732.68|53
1730710610000|2024-11-04 08:56:50|5733.5|5732.8|5733.38|5732.68|5733.63|5732.93|5733.38|5732.68|18
1730710620000|2024-11-04 08:57:00|5733.5|5732.8|5733.88|5733.18|5734.13|5733.43|5733.5|5732.8|43
1730710630000|2024-11-04 08:57:10|5733.75|5733.05|5733.75|5733.05|5733.75|5733.05|5733.5|5732.8|24
1730710640000|2024-11-04 08:57:20|5733.88|5733.18|5733.38|5732.68|5733.88|5733.18|5733.13|5732.43|47
1730710650000|2024-11-04 08:57:30|5733.25|5732.55|5732.88|5732.18|5733.25|5732.55|5732.63|5731.93|39
1730710660000|2024-11-04 08:57:40|5733.13|5732.43|5733.13|5732.43|5733.13|5732.43|5732.88|5732.18|24
1730710670000|2024-11-04 08:57:50|5733|5732.3|5732.88|5732.18|5733.13|5732.43|5732.88|5732.18|49
1730710680000|2024-11-04 08:58:00|5732.63|5731.93|5732.63|5731.93|5732.75|5732.05|5732.63|5731.93|22
1730710690000|2024-11-04 08:58:10|5732.88|5732.18|5732.88|5732.18|5733.13|5732.43|5732.75|5732.05|52
1730710700000|2024-11-04 08:58:20|5733|5732.3|5733.13|5732.43|5733.13|5732.43|5732.88|5732.18|95
1730710710000|2024-11-04 08:58:30|5733.38|5732.68|5733.38|5732.68|5733.38|5732.68|5733.38|5732.68|8
1730710720000|2024-11-04 08:58:40|5733.5|5732.8|5733.63|5732.93|5733.63|5732.93|5733.5|5732.8|23
1730710730000|2024-11-04 08:58:50|5733.75|5733.05|5733.88|5733.18|5733.88|5733.18|5733.75|5733.05|18
1730710740000|2024-11-04 08:59:00|5733.75|5733.05|5734|5733.3|5734.13|5733.43|5733.75|5733.05|34
1730710750000|2024-11-04 08:59:10|5734.13|5733.43|5734.38|5733.68|5734.38|5733.68|5734.13|5733.43|19
1730710760000|2024-11-04 08:59:20|5734.63|5733.93|5734.63|5733.93|5734.63|5733.93|5734.63|5733.93|27
1730710770000|2024-11-04 08:59:30|5734.38|5733.68|5734.88|5734.18|5734.88|5734.18|5734.38|5733.68|38
1730710780000|2024-11-04 08:59:40|5734.75|5734.05|5734.88|5734.18|5734.88|5734.18|5734.75|5734.05|11
1730710790000|2024-11-04 08:59:50|5734.75|5734.05|5735.13|5734.43|5735.13|5734.43|5734.75|5734.05|46
1730710800000|2024-11-04 09:00:00|5734.88|5734.18|5734.63|5733.93|5734.88|5734.18|5734.13|5733.43|232
1730710810000|2024-11-04 09:00:10|5734.5|5733.8|5734.13|5733.43|5734.63|5733.93|5734.13|5733.43|80
1730710820000|2024-11-04 09:00:20|5734.25|5733.55|5734.13|5733.43|5734.63|5733.93|5733.88|5733.18|114
1730710830000|2024-11-04 09:00:30|5734.25|5733.55|5734.88|5734.18|5734.88|5734.18|5734.25|5733.55|47
1730710840000|2024-11-04 09:00:40|5735|5734.3|5734.75|5734.05|5735|5734.3|5734.75|5734.05|35
1730710850000|2024-11-04 09:00:50|5734.63|5733.93|5733.13|5732.43|5734.75|5734.05|5733.13|5732.43|137
1730710860000|2024-11-04 09:01:00|5732.88|5732.18|5733.13|5732.43|5733.13|5732.43|5732.75|5732.05|67
1730710870000|2024-11-04 09:01:10|5733.38|5732.68|5733.13|5732.43|5733.63|5732.93|5733.13|5732.43|30
1730710880000|2024-11-04 09:01:20|5732.63|5731.93|5733.38|5732.68|5733.38|5732.68|5732.38|5731.68|102
1730710890000|2024-11-04 09:01:30|5733.13|5732.43|5733.38|5732.68|5733.38|5732.68|5732.88|5732.18|55
1730710900000|2024-11-04 09:01:40|5733.5|5732.8|5733.88|5733.18|5733.88|5733.18|5733.5|5732.8|20
1730710910000|2024-11-04 09:01:50|5734|5733.3|5734.25|5733.55|5734.63|5733.93|5734|5733.3|47
1730710920000|2024-11-04 09:02:00|5734.38|5733.68|5733.75|5733.05|5735.13|5734.43|5733.75|5733.05|93
1730710930000|2024-11-04 09:02:10|5733.63|5732.93|5733.63|5732.93|5733.75|5733.05|5733.13|5732.43|60
1730710940000|2024-11-04 09:02:20|5733.88|5733.18|5733.88|5733.18|5734.38|5733.68|5733.75|5733.05|71
1730710950000|2024-11-04 09:02:30|5734.13|5733.43|5734.13|5733.43|5734.13|5733.43|5733.88|5733.18|25
1730710960000|2024-11-04 09:02:40|5734.25|5733.55|5733.38|5732.68|5734.25|5733.55|5733.38|5732.68|64
1730710970000|2024-11-04 09:02:50|5733.5|5732.8|5733.63|5732.93|5733.88|5733.18|5733.5|5732.8|69
1730710980000|2024-11-04 09:03:00|5733.38|5732.68|5733.75|5733.05|5733.75|5733.05|5733.38|5732.68|40
1730710990000|2024-11-04 09:03:10|5733.63|5732.93|5733.63|5732.93|5733.88|5733.18|5733.38|5732.68|30
1730711000000|2024-11-04 09:03:20|5733.13|5732.43|5733.63|5732.93|5733.63|5732.93|5732.5|5731.8|167
1730711010000|2024-11-04 09:03:30|5733.75|5733.05|5733.88|5733.18|5734.13|5733.43|5733.75|5733.05|25
1730711020000|2024-11-04 09:03:40|5734|5733.3|5733.88|5733.18|5734.13|5733.43|5733.88|5733.18|20
1730711030000|2024-11-04 09:03:50|5734.13|5733.43|5734.63|5733.93|5734.63|5733.93|5734.13|5733.43|58
1730711040000|2024-11-04 09:04:00|5734.75|5734.05|5734.63|5733.93|5734.88|5734.18|5734.38|5733.68|43
1730711050000|2024-11-04 09:04:10|5734.38|5733.68|5734.13|5733.43|5734.38|5733.68|5734.13|5733.43|24
1730711060000|2024-11-04 09:04:20|5734.25|5733.55|5734.38|5733.68|5734.38|5733.68|5734.13|5733.43|20
1730711070000|2024-11-04 09:04:30|5734.63|5733.93|5734.13|5733.43|5734.63|5733.93|5734.13|5733.43|26
1730711080000|2024-11-04 09:04:40|5733.88|5733.18|5735.13|5734.43|5735.38|5734.68|5733.88|5733.18|56
1730711090000|2024-11-04 09:04:50|5735.25|5734.55|5734|5733.3|5735.38|5734.68|5734|5733.3|54
1730711100000|2024-11-04 09:05:00|5734.13|5733.43|5734|5733.3|5734.38|5733.68|5733.88|5733.18|35
1730711110000|2024-11-04 09:05:10|5733.88|5733.18|5734.38|5733.68|5734.38|5733.68|5733.88|5733.18|23
1730711120000|2024-11-04 09:05:20|5734.13|5733.43|5734.13|5733.43|5734.38|5733.68|5733.88|5733.18|59
1730711130000|2024-11-04 09:05:30|5734.25|5733.55|5735.13|5734.43|5735.13|5734.43|5734.13|5733.43|41
1730711140000|2024-11-04 09:05:40|5735|5734.3|5735.13|5734.43|5735.38|5734.68|5735|5734.3|36
1730711150000|2024-11-04 09:05:50|5735|5734.3|5734.88|5734.18|5735.13|5734.43|5734.63|5733.93|19
1730711160000|2024-11-04 09:06:00|5734.63|5733.93|5734.38|5733.68|5734.63|5733.93|5734.38|5733.68|36
1730711170000|2024-11-04 09:06:10|5734.25|5733.55|5733.63|5732.93|5734.25|5733.55|5733.5|5732.8|27
1730711180000|2024-11-04 09:06:20|5733.88|5733.18|5734.13|5733.43|5734.88|5734.18|5733.88|5733.18|36
1730711190000|2024-11-04 09:06:30|5734.25|5733.55|5734.63|5733.93|5734.63|5733.93|5734.25|5733.55|25
1730711200000|2024-11-04 09:06:40|5734.5|5733.8|5734.88|5734.18|5735|5734.3|5734.5|5733.8|34
1730711210000|2024-11-04 09:06:50|5735.13|5734.43|5735.63|5734.93|5735.63|5734.93|5735.13|5734.43|44
1730711220000|2024-11-04 09:07:00|5735.88|5735.18|5736.63|5735.93|5736.63|5735.93|5735.88|5735.18|54
1730711230000|2024-11-04 09:07:10|5736.5|5735.8|5735.88|5735.18|5736.63|5735.93|5735.88|5735.18|62
1730711240000|2024-11-04 09:07:20|5734.88|5734.18|5734.38|5733.68|5734.88|5734.18|5734.38|5733.68|58
1730711250000|2024-11-04 09:07:30|5734.5|5733.8|5734.38|5733.68|5734.88|5734.18|5734.38|5733.68|33
1730711260000|2024-11-04 09:07:40|5734.25|5733.55|5734.88|5734.18|5734.88|5734.18|5734.25|5733.55|41
1730711270000|2024-11-04 09:07:50|5735.13|5734.43|5735.13|5734.43|5735.13|5734.43|5734.88|5734.18|39
1730711280000|2024-11-04 09:08:00|5734.88|5734.18|5734.88|5734.18|5735.38|5734.68|5734.88|5734.18|48
1730711290000|2024-11-04 09:08:10|5735|5734.3|5735.13|5734.43|5735.13|5734.43|5735|5734.3|20
1730711300000|2024-11-04 09:08:20|5734.88|5734.18|5735.13|5734.43|5735.13|5734.43|5734.63|5733.93|29
1730711310000|2024-11-04 09:08:30|5735.25|5734.55|5735.63|5734.93|5735.63|5734.93|5735.13|5734.43|25
1730711320000|2024-11-04 09:08:40|5735.5|5734.8|5735.38|5734.68|5735.63|5734.93|5735.13|5734.43|38
1730711330000|2024-11-04 09:08:50|5735.25|5734.55|5734.88|5734.18|5735.25|5734.55|5734.88|5734.18|53
1730711340000|2024-11-04 09:09:00|5734.75|5734.05|5734.63|5733.93|5734.88|5734.18|5734.63|5733.93|25
1730711350000|2024-11-04 09:09:10|5734.75|5734.05|5735.13|5734.43|5735.13|5734.43|5734.75|5734.05|27
1730711360000|2024-11-04 09:09:20|5735.25|5734.55|5735.38|5734.68|5735.38|5734.68|5735.13|5734.43|28
1730711370000|2024-11-04 09:09:30|5735.5|5734.8|5735.38|5734.68|5735.63|5734.93|5735.38|5734.68|44
1730711380000|2024-11-04 09:09:40|5735.88|5735.18|5735.88|5735.18|5735.88|5735.18|5735.63|5734.93|30
1730711390000|2024-11-04 09:09:50|5735.75|5735.05|5735.63|5734.93|5735.75|5735.05|5735.63|5734.93|5
1730711400000|2024-11-04 09:10:00|5735.38|5734.68|5735.63|5734.93|5735.88|5735.18|5735.38|5734.68|42
1730711410000|2024-11-04 09:10:10|5736|5735.3|5736|5735.3|5736.13|5735.43|5735.88|5735.18|27
1730711420000|2024-11-04 09:10:20|5735.88|5735.18|5736.63|5735.93|5736.63|5735.93|5735.88|5735.18|42
1730711430000|2024-11-04 09:10:30|5736.5|5735.8|5736.63|5735.93|5736.63|5735.93|5736.38|5735.68|22
1730711440000|2024-11-04 09:10:40|5736.75|5736.05|5736.63|5735.93|5736.88|5736.18|5736.63|5735.93|33
1730711450000|2024-11-04 09:10:50|5736.88|5736.18|5736.75|5736.05|5736.88|5736.18|5736.63|5735.93|39
1730711460000|2024-11-04 09:11:00|5736.63|5735.93|5736.38|5735.68|5736.63|5735.93|5736.13|5735.43|20
1730711470000|2024-11-04 09:11:10|5736.5|5735.8|5736.38|5735.68|5736.5|5735.8|5736.38|5735.68|16
1730711480000|2024-11-04 09:11:20|5736.13|5735.43|5735.88|5735.18|5736.13|5735.43|5735.88|5735.18|43
1730711490000|2024-11-04 09:11:30|||||||||8
1730711500000|2024-11-04 09:11:40|5735.75|5735.05|5735.63|5734.93|5735.88|5735.18|5735.63|5734.93|22
1730711510000|2024-11-04 09:11:50|5735.88|5735.18|5735.38|5734.68|5735.88|5735.18|5735.38|5734.68|34
1730711520000|2024-11-04 09:12:00|5734.63|5733.93|5734.88|5734.18|5734.88|5734.18|5734.13|5733.43|76
1730711530000|2024-11-04 09:12:10|5734.63|5733.93|5734.38|5733.68|5734.63|5733.93|5734.13|5733.43|63
1730711540000|2024-11-04 09:12:20|5734.88|5734.18|5734.75|5734.05|5734.88|5734.18|5734.63|5733.93|143
1730711550000|2024-11-04 09:12:30|5734.63|5733.93|5734.13|5733.43|5734.88|5734.18|5734.13|5733.43|24
1730711560000|2024-11-04 09:12:40|5734|5733.3|5733.88|5733.18|5734.13|5733.43|5733.88|5733.18|19
1730711570000|2024-11-04 09:12:50|5734.13|5733.43|5734.13|5733.43|5734.13|5733.43|5734.13|5733.43|20
1730711580000|2024-11-04 09:13:00|5734.38|5733.68|5734.13|5733.43|5734.63|5733.93|5734|5733.3|39
1730711590000|2024-11-04 09:13:10|5734.38|5733.68|5734.88|5734.18|5734.88|5734.18|5734.38|5733.68|30
1730711600000|2024-11-04 09:13:20|5734.75|5734.05|5734.63|5733.93|5734.75|5734.05|5734.63|5733.93|21
1730711610000|2024-11-04 09:13:30|5734.5|5733.8|5734.38|5733.68|5734.63|5733.93|5734.38|5733.68|43
1730711620000|2024-11-04 09:13:40|5734.63|5733.93|5734.63|5733.93|5734.63|5733.93|5734.5|5733.8|44
1730711630000|2024-11-04 09:13:50|5734.5|5733.8|5734.38|5733.68|5734.5|5733.8|5734.38|5733.68|15
1730711640000|2024-11-04 09:14:00|5734.5|5733.8|5734.63|5733.93|5734.88|5734.18|5734.5|5733.8|33
1730711650000|2024-11-04 09:14:10|5734.75|5734.05|5733.88|5733.18|5734.75|5734.05|5733.63|5732.93|89
1730711660000|2024-11-04 09:14:20|5734.13|5733.43|5734.38|5733.68|5734.38|5733.68|5733.88|5733.18|250
1730711670000|2024-11-04 09:14:30|5734.13|5733.43|5734.13|5733.43|5734.25|5733.55|5734.13|5733.43|34
1730711680000|2024-11-04 09:14:40|5734.25|5733.55|5734.13|5733.43|5734.5|5733.8|5734.13|5733.43|47
1730711690000|2024-11-04 09:14:50|5734.88|5734.18|5734.38|5733.68|5734.88|5734.18|5734.38|5733.68|60
1730711700000|2024-11-04 09:15:00|5734.63|5733.93|5733.88|5733.18|5734.63|5733.93|5733.88|5733.18|81
1730711710000|2024-11-04 09:15:10|5733.75|5733.05|5733.63|5732.93|5733.88|5733.18|5733.63|5732.93|60
1730711720000|2024-11-04 09:15:20|5733.88|5733.18|5733.88|5733.18|5734.13|5733.43|5733.63|5732.93|123
1730711730000|2024-11-04 09:15:30|5733.63|5732.93|5733.63|5732.93|5733.63|5732.93|5733.38|5732.68|34
1730711740000|2024-11-04 09:15:40|5733.38|5732.68|5733.75|5733.05|5733.88|5733.18|5733.38|5732.68|31
1730711750000|2024-11-04 09:15:50|5733.63|5732.93|5733.13|5732.43|5733.63|5732.93|5732.88|5732.18|63
1730711760000|2024-11-04 09:16:00|5733.38|5732.68|5733.13|5732.43|5733.38|5732.68|5733.13|5732.43|80
1730711770000|2024-11-04 09:16:10|5732.88|5732.18|5732.63|5731.93|5732.88|5732.18|5732.63|5731.93|41
1730711780000|2024-11-04 09:16:20|5732.75|5732.05|5732.63|5731.93|5732.88|5732.18|5732.38|5731.68|39
1730711790000|2024-11-04 09:16:30|5732.75|5732.05|5732.13|5731.43|5732.88|5732.18|5732.13|5731.43|49
1730711800000|2024-11-04 09:16:40|5732.38|5731.68|5732.63|5731.93|5732.63|5731.93|5732.13|5731.43|69
1730711810000|2024-11-04 09:16:50|5732.5|5731.8|5733.13|5732.43|5733.13|5732.43|5732.38|5731.68|38
1730711820000|2024-11-04 09:17:00|5733.38|5732.68|5734.63|5733.93|5734.63|5733.93|5733.38|5732.68|108
1730711830000|2024-11-04 09:17:10|5734.5|5733.8|5734.63|5733.93|5734.63|5733.93|5734.38|5733.68|66
1730711840000|2024-11-04 09:17:20|5734.5|5733.8|5733.63|5732.93|5735.38|5734.68|5733.5|5732.8|207
1730711850000|2024-11-04 09:17:30|5734.13|5733.43|5734.63|5733.93|5734.63|5733.93|5734.13|5733.43|96
1730711860000|2024-11-04 09:17:40|5734.88|5734.18|5735.13|5734.43|5735.38|5734.68|5734.63|5733.93|44
1730711870000|2024-11-04 09:17:50|5735.38|5734.68|5736|5735.3|5736.38|5735.68|5735.13|5734.43|232
1730711880000|2024-11-04 09:18:00|5735.88|5735.18|5735.13|5734.43|5736.13|5735.43|5735.13|5734.43|155
1730711890000|2024-11-04 09:18:10|5735|5734.3|5735.25|5734.55|5735.38|5734.68|5734.88|5734.18|52
1730711900000|2024-11-04 09:18:20|5735.38|5734.68|5735.63|5734.93|5735.88|5735.18|5735.38|5734.68|26
1730711910000|2024-11-04 09:18:30|5735.88|5735.18|5735.13|5734.43|5735.88|5735.18|5735.13|5734.43|56
1730711920000|2024-11-04 09:18:40|5734.88|5734.18|5733.88|5733.18|5734.88|5734.18|5733.75|5733.05|52
1730711930000|2024-11-04 09:18:50|5733.75|5733.05|5733.88|5733.18|5733.88|5733.18|5733.75|5733.05|25
1730711940000|2024-11-04 09:19:00|5733.75|5733.05|5733.88|5733.18|5734.13|5733.43|5733.63|5732.93|30
1730711950000|2024-11-04 09:19:10|5734|5733.3|5734.75|5734.05|5734.88|5734.18|5733.88|5733.18|40
1730711960000|2024-11-04 09:19:20|5734.63|5733.93|5734.38|5733.68|5734.63|5733.93|5734.13|5733.43|56
1730711970000|2024-11-04 09:19:30|5734.25|5733.55|5734.38|5733.68|5734.38|5733.68|5734.13|5733.43|22
1730711980000|2024-11-04 09:19:40|5734.25|5733.55|5734.13|5733.43|5734.38|5733.68|5733.88|5733.18|25
1730711990000|2024-11-04 09:19:50|5733.88|5733.18|5734.63|5733.93|5734.63|5733.93|5733.88|5733.18|47
1730712000000|2024-11-04 09:20:00|5734.38|5733.68|5734.63|5733.93|5734.63|5733.93|5734.13|5733.43|64
1730712010000|2024-11-04 09:20:10|5734.5|5733.8|5735.38|5734.68|5735.38|5734.68|5734.5|5733.8|144
1730712020000|2024-11-04 09:20:20|5735.25|5734.55|5734.63|5733.93|5735.25|5734.55|5734.38|5733.68|104
1730712030000|2024-11-04 09:20:30|5734.5|5733.8|5734.38|5733.68|5734.5|5733.8|5734.38|5733.68|6
1730712040000|2024-11-04 09:20:40|5734.63|5733.93|5734.88|5734.18|5735.13|5734.43|5734.63|5733.93|30
1730712050000|2024-11-04 09:20:50|5735|5734.3|5735.13|5734.43|5735.13|5734.43|5735|5734.3|13
1730712060000|2024-11-04 09:21:00|5735|5734.3|5734.88|5734.18|5735.13|5734.43|5734.88|5734.18|79
1730712070000|2024-11-04 09:21:10|5734.75|5734.05|5734.88|5734.18|5734.88|5734.18|5734.75|5734.05|6
1730712080000|2024-11-04 09:21:20|5734.75|5734.05|5734.75|5734.05|5734.88|5734.18|5734.63|5733.93|39
1730712090000|2024-11-04 09:21:30|5734.88|5734.18|5735.13|5734.43|5735.38|5734.68|5734.63|5733.93|45
1730712100000|2024-11-04 09:21:40|5735.25|5734.55|5735.38|5734.68|5735.38|5734.68|5734.88|5734.18|46
1730712110000|2024-11-04 09:21:50|5735.13|5734.43|5735.13|5734.43|5735.13|5734.43|5734.88|5734.18|146
1730712120000|2024-11-04 09:22:00|5735|5734.3|5735.38|5734.68|5735.38|5734.68|5735|5734.3|156
1730712130000|2024-11-04 09:22:10|5735.25|5734.55|5734.88|5734.18|5735.38|5734.68|5734.5|5733.8|80
1730712140000|2024-11-04 09:22:20|5734.63|5733.93|5734.63|5733.93|5734.88|5734.18|5734.38|5733.68|35
1730712150000|2024-11-04 09:22:30|5734.5|5733.8|5733.5|5732.8|5734.63|5733.93|5733.38|5732.68|103
1730712160000|2024-11-04 09:22:40|5733.63|5732.93|5733.63|5732.93|5733.88|5733.18|5733.5|5732.8|76
1730712170000|2024-11-04 09:22:50|5733.5|5732.8|5733.13|5732.43|5733.5|5732.8|5733.13|5732.43|31
1730712180000|2024-11-04 09:23:00|5733|5732.3|5733.38|5732.68|5733.5|5732.8|5733|5732.3|35
1730712190000|2024-11-04 09:23:10|5733.25|5732.55|5733.38|5732.68|5733.38|5732.68|5733.13|5732.43|17
1730712200000|2024-11-04 09:23:20|5733.25|5732.55|5733.38|5732.68|5733.5|5732.8|5733.25|5732.55|26
1730712210000|2024-11-04 09:23:30|5733.25|5732.55|5733.13|5732.43|5733.38|5732.68|5732.88|5732.18|59
1730712220000|2024-11-04 09:23:40|5733|5732.3|5733.13|5732.43|5733.13|5732.43|5732.38|5731.68|166
1730712230000|2024-11-04 09:23:50|5733|5732.3|5732.38|5731.68|5733|5732.3|5732.38|5731.68|105
1730712240000|2024-11-04 09:24:00|5732.63|5731.93|5733.13|5732.43|5733.13|5732.43|5732.63|5731.93|61
1730712250000|2024-11-04 09:24:10|5732.88|5732.18|5732.63|5731.93|5732.88|5732.18|5732.5|5731.8|44
1730712260000|2024-11-04 09:24:20|5732.5|5731.8|5732.38|5731.68|5732.63|5731.93|5732.38|5731.68|17
1730712270000|2024-11-04 09:24:30|5732.5|5731.8|5733.13|5732.43|5733.13|5732.43|5732.5|5731.8|62
1730712280000|2024-11-04 09:24:40|5733.38|5732.68|5733.38|5732.68|5733.38|5732.68|5733.13|5732.43|19
1730712290000|2024-11-04 09:24:50|5733.25|5732.55|5733.38|5732.68|5733.38|5732.68|5733.13|5732.43|33
1730712300000|2024-11-04 09:25:00|5733.25|5732.55|5733.63|5732.93|5733.88|5733.18|5732.88|5732.18|80
1730712310000|2024-11-04 09:25:10|5733.75|5733.05|5733.88|5733.18|5733.88|5733.18|5733.63|5732.93|19
1730712320000|2024-11-04 09:25:20|5733.63|5732.93|5733.88|5733.18|5734.13|5733.43|5733.63|5732.93|146
1730712330000|2024-11-04 09:25:30|5733.63|5732.93|5733.88|5733.18|5733.88|5733.18|5733.63|5732.93|22
1730712340000|2024-11-04 09:25:40|5734.38|5733.68|5733.63|5732.93|5734.38|5733.68|5733.38|5732.68|40
1730712350000|2024-11-04 09:25:50|5733.88|5733.18|5733.88|5733.18|5733.88|5733.18|5733.88|5733.18|2
1730712360000|2024-11-04 09:26:00|5734|5733.3|5733.88|5733.18|5734.13|5733.43|5733.88|5733.18|20
1730712370000|2024-11-04 09:26:10|5733.63|5732.93|5734.38|5733.68|5734.38|5733.68|5733.63|5732.93|19
1730712380000|2024-11-04 09:26:20|5734.25|5733.55|5733.88|5733.18|5734.25|5733.55|5733.88|5733.18|20
1730712390000|2024-11-04 09:26:30|5733.63|5732.93|5733.63|5732.93|5733.63|5732.93|5733.5|5732.8|9
1730712400000|2024-11-04 09:26:40|5733.38|5732.68|5733.63|5732.93|5733.63|5732.93|5733.38|5732.68|36
1730712410000|2024-11-04 09:26:50|5733.5|5732.8|5734.13|5733.43|5734.13|5733.43|5733.5|5732.8|28
1730712420000|2024-11-04 09:27:00|5734|5733.3|5734.38|5733.68|5734.38|5733.68|5733.88|5733.18|18
1730712430000|2024-11-04 09:27:10|5734.63|5733.93|5734.63|5733.93|5734.88|5734.18|5734.63|5733.93|28
1730712440000|2024-11-04 09:27:20|5734.5|5733.8|5734.38|5733.68|5734.63|5733.93|5734.38|5733.68|25
1730712450000|2024-11-04 09:27:30|5734.25|5733.55|5734.13|5733.43|5734.38|5733.68|5734.13|5733.43|25
1730712460000|2024-11-04 09:27:40|5734.25|5733.55|5734.38|5733.68|5734.38|5733.68|5734.25|5733.55|5
1730712470000|2024-11-04 09:27:50|5734.25|5733.55|5734.13|5733.43|5734.25|5733.55|5734.13|5733.43|6
1730712480000|2024-11-04 09:28:00|5734.38|5733.68|5734.63|5733.93|5734.88|5734.18|5734.13|5733.43|46
1730712490000|2024-11-04 09:28:10|5734.75|5734.05|5734.88|5734.18|5735|5734.3|5734.75|5734.05|79
1730712500000|2024-11-04 09:28:20|5734.75|5734.05|5735.25|5734.55|5735.63|5734.93|5734.63|5733.93|79
1730712510000|2024-11-04 09:28:30|5735.38|5734.68|5734.63|5733.93|5735.38|5734.68|5734.63|5733.93|67
1730712520000|2024-11-04 09:28:40|5734.75|5734.05|5734.88|5734.18|5735.13|5734.43|5734.75|5734.05|21
1730712530000|2024-11-04 09:28:50|5734.63|5733.93|5734.75|5734.05|5734.88|5734.18|5734.63|5733.93|36
1730712540000|2024-11-04 09:29:00|5734.88|5734.18|5734.38|5733.68|5734.88|5734.18|5734.38|5733.68|9
1730712550000|2024-11-04 09:29:10|5734.13|5733.43|5734.63|5733.93|5734.63|5733.93|5734.13|5733.43|65
1730712560000|2024-11-04 09:29:20|5734.5|5733.8|5733.88|5733.18|5734.5|5733.8|5733.75|5733.05|38
1730712570000|2024-11-04 09:29:30|5733.75|5733.05|5733.63|5732.93|5733.88|5733.18|5733.63|5732.93|20
1730712580000|2024-11-04 09:29:40|5733.38|5732.68|5733.38|5732.68|5733.38|5732.68|5733.38|5732.68|23
1730712590000|2024-11-04 09:29:50|5733.25|5732.55|5733.63|5732.93|5733.63|5732.93|5733.25|5732.55|38
1730712600000|2024-11-04 09:30:00|5733.5|5732.8|5733.63|5732.93|5733.75|5733.05|5733.5|5732.8|37
1730712610000|2024-11-04 09:30:10|5733.75|5733.05|5733.38|5732.68|5733.88|5733.18|5733.38|5732.68|28
1730712620000|2024-11-04 09:30:20|5733.5|5732.8|5734.13|5733.43|5734.13|5733.43|5733.38|5732.68|69
1730712630000|2024-11-04 09:30:30|5734|5733.3|5733.88|5733.18|5734|5733.3|5733.88|5733.18|5
1730712640000|2024-11-04 09:30:40|5734|5733.3|5733.63|5732.93|5734|5733.3|5733.63|5732.93|58
1730712650000|2024-11-04 09:30:50|5733.75|5733.05|5733.25|5732.55|5733.88|5733.18|5733.13|5732.43|50
1730712660000|2024-11-04 09:31:00|5733.38|5732.68|5732.88|5732.18|5733.38|5732.68|5732.88|5732.18|83
1730712670000|2024-11-04 09:31:10|5733.13|5732.43|5733.38|5732.68|5733.75|5733.05|5732.88|5732.18|97
1730712680000|2024-11-04 09:31:20|5733.5|5732.8|5733.38|5732.68|5733.63|5732.93|5733.38|5732.68|29
1730712690000|2024-11-04 09:31:30|5733.13|5732.43|5733.13|5732.43|5733.13|5732.43|5733.13|5732.43|14
1730712700000|2024-11-04 09:31:40|5732.88|5732.18|5732.88|5732.18|5733.13|5732.43|5732.63|5731.93|62
1730712710000|2024-11-04 09:31:50|5733|5732.3|5732.88|5732.18|5733.13|5732.43|5732.88|5732.18|19
1730712720000|2024-11-04 09:32:00|5733|5732.3|5733.13|5732.43|5733.13|5732.43|5733|5732.3|33
1730712730000|2024-11-04 09:32:10|5733.38|5732.68|5733.63|5732.93|5733.63|5732.93|5732.88|5732.18|92
1730712740000|2024-11-04 09:32:20|5733.75|5733.05|5733.88|5733.18|5733.88|5733.18|5733.75|5733.05|12
1730712750000|2024-11-04 09:32:30|5734.13|5733.43|5734|5733.3|5734.13|5733.43|5733.88|5733.18|44
1730712760000|2024-11-04 09:32:40|5733.88|5733.18|5733.88|5733.18|5734|5733.3|5733.75|5733.05|33
1730712770000|2024-11-04 09:32:50|5733.75|5733.05|5733.38|5732.68|5733.88|5733.18|5733.38|5732.68|50
1730712780000|2024-11-04 09:33:00|5733.5|5732.8|5732.88|5732.18|5733.63|5732.93|5732.88|5732.18|39
1730712790000|2024-11-04 09:33:10|5731.88|5731.18|5731.88|5731.18|5732|5731.3|5731.88|5731.18|86
1730712800000|2024-11-04 09:33:20|5732|5731.3|5731.63|5730.93|5732.13|5731.43|5731.63|5730.93|45
1730712810000|2024-11-04 09:33:30|5731.38|5730.68|5731.13|5730.43|5731.38|5730.68|5731.13|5730.43|231
1730712820000|2024-11-04 09:33:40|5731.38|5730.68|5731.38|5730.68|5731.38|5730.68|5731.13|5730.43|24
1730712830000|2024-11-04 09:33:50|5731.5|5730.8|5730.38|5729.68|5731.5|5730.8|5730.13|5729.43|71
1730712840000|2024-11-04 09:34:00|5730.5|5729.8|5730.63|5729.93|5730.63|5729.93|5730.38|5729.68|98
1730712850000|2024-11-04 09:34:10|5730.75|5730.05|5731.13|5730.43|5731.13|5730.43|5730.75|5730.05|30
1730712860000|2024-11-04 09:34:20|5731|5730.3|5731.13|5730.43|5731.13|5730.43|5730.88|5730.18|37
1730712870000|2024-11-04 09:34:30|5730.88|5730.18|5731.13|5730.43|5731.25|5730.55|5730.88|5730.18|29
1730712880000|2024-11-04 09:34:40|5730.63|5729.93|5730.63|5729.93|5730.75|5730.05|5730.63|5729.93|26
1730712890000|2024-11-04 09:34:50|5730.75|5730.05|5730.63|5729.93|5730.88|5730.18|5730.63|5729.93|18
1730712900000|2024-11-04 09:35:00|5730.38|5729.68|5730.13|5729.43|5730.63|5729.93|5730.13|5729.43|42
1730712910000|2024-11-04 09:35:10|5729.88|5729.18|5729.88|5729.18|5730.13|5729.43|5729.88|5729.18|59
1730712920000|2024-11-04 09:35:20|5730|5729.3|5730.38|5729.68|5730.38|5729.68|5730|5729.3|18
1730712930000|2024-11-04 09:35:30|5730.5|5729.8|5730.38|5729.68|5730.5|5729.8|5730.38|5729.68|9
1730712940000|2024-11-04 09:35:40|5730.5|5729.8|5730.38|5729.68|5730.5|5729.8|5730.38|5729.68|4
1730712950000|2024-11-04 09:35:50|5730.13|5729.43|5730.63|5729.93|5730.88|5730.18|5730.13|5729.43|73
1730712960000|2024-11-04 09:36:00|5730.38|5729.68|5730.88|5730.18|5730.88|5730.18|5730.38|5729.68|56
1730712970000|2024-11-04 09:36:10|5731|5730.3|5731.13|5730.43|5731.13|5730.43|5730.88|5730.18|27
1730712980000|2024-11-04 09:36:20|5731.25|5730.55|5731.63|5730.93|5731.63|5730.93|5731.25|5730.55|42
1730712990000|2024-11-04 09:36:30|5731.5|5730.8|5731.63|5730.93|5731.63|5730.93|5731.5|5730.8|10
1730713000000|2024-11-04 09:36:40|5731.38|5730.68|5731.38|5730.68|5731.38|5730.68|5731.25|5730.55|26
1730713010000|2024-11-04 09:36:50|5731.25|5730.55|5731.38|5730.68|5731.38|5730.68|5731.13|5730.43|20
1730713020000|2024-11-04 09:37:00|5731.63|5730.93|5731.38|5730.68|5731.63|5730.93|5731.38|5730.68|19
1730713030000|2024-11-04 09:37:10|5731.5|5730.8|5731.13|5730.43|5731.63|5730.93|5731|5730.3|22
1730713040000|2024-11-04 09:37:20|5730.88|5730.18|5730.38|5729.68|5730.88|5730.18|5730.38|5729.68|22
1730713050000|2024-11-04 09:37:30|5730.5|5729.8|5730.63|5729.93|5730.63|5729.93|5730.38|5729.68|30
1730713060000|2024-11-04 09:37:40|5730.5|5729.8|5730.38|5729.68|5730.5|5729.8|5730.38|5729.68|6
1730713070000|2024-11-04 09:37:50|5730.5|5729.8|5730.63|5729.93|5730.63|5729.93|5730.38|5729.68|36
1730713080000|2024-11-04 09:38:00|5730.75|5730.05|5730.63|5729.93|5730.75|5730.05|5730.63|5729.93|9
1730713090000|2024-11-04 09:38:10|5730.5|5729.8|5730.88|5730.18|5730.88|5730.18|5730.5|5729.8|37
1730713100000|2024-11-04 09:38:20|5731|5730.3|5730.88|5730.18|5731|5730.3|5730.88|5730.18|12
1730713110000|2024-11-04 09:38:30|5730.63|5729.93|5730.63|5729.93|5730.88|5730.18|5730.63|5729.93|38
1730713120000|2024-11-04 09:38:40|5730.88|5730.18|5731|5730.3|5731.13|5730.43|5730.88|5730.18|24
1730713130000|2024-11-04 09:38:50|5731.13|5730.43|5730.63|5729.93|5731.13|5730.43|5730.63|5729.93|16
1730713140000|2024-11-04 09:39:00|5730.75|5730.05|5730.63|5729.93|5730.88|5730.18|5730.63|5729.93|27
1730713150000|2024-11-04 09:39:10|5730.88|5730.18|5731.38|5730.68|5731.38|5730.68|5730.88|5730.18|35
1730713160000|2024-11-04 09:39:20|5731.25|5730.55|5731.88|5731.18|5732|5731.3|5731.25|5730.55|30
1730713170000|2024-11-04 09:39:30|||||||||9
1730713180000|2024-11-04 09:39:40|5732.13|5731.43|5732.13|5731.43|5732.13|5731.43|5732.13|5731.43|20
1730713190000|2024-11-04 09:39:50|5731.88|5731.18|5732.13|5731.43|5732.13|5731.43|5731.88|5731.18|30
1730713200000|2024-11-04 09:40:00|5732.25|5731.55|5732.38|5731.68|5732.38|5731.68|5731.88|5731.18|76
1730713210000|2024-11-04 09:40:10|5732.13|5731.43|5732.63|5731.93|5732.63|5731.93|5732.13|5731.43|46
1730713220000|2024-11-04 09:40:20|5732.38|5731.68|5732.63|5731.93|5732.63|5731.93|5732.38|5731.68|6
1730713230000|2024-11-04 09:40:30|5732.75|5732.05|5732.63|5731.93|5732.75|5732.05|5732.63|5731.93|6
1730713240000|2024-11-04 09:40:40|5732.5|5731.8|5732.38|5731.68|5732.63|5731.93|5732.38|5731.68|17
1730713250000|2024-11-04 09:40:50|5732.5|5731.8|5732.13|5731.43|5732.5|5731.8|5731.88|5731.18|22
1730713260000|2024-11-04 09:41:00|5732|5731.3|5731.63|5730.93|5732|5731.3|5731.5|5730.8|24
1730713270000|2024-11-04 09:41:10|5731.88|5731.18|5731.63|5730.93|5731.88|5731.18|5731.63|5730.93|23
1730713280000|2024-11-04 09:41:20|5731.5|5730.8|5730.88|5730.18|5731.63|5730.93|5730.88|5730.18|56
1730713290000|2024-11-04 09:41:30|5730.63|5729.93|5730.63|5729.93|5730.63|5729.93|5730.63|5729.93|3
1730713300000|2024-11-04 09:41:40|5730.88|5730.18|5730.88|5730.18|5730.88|5730.18|5730.75|5730.05|23
1730713310000|2024-11-04 09:41:50|5731.13|5730.43|5730.88|5730.18|5731.38|5730.68|5730.88|5730.18|23
1730713320000|2024-11-04 09:42:00|5731|5730.3|5731.13|5730.43|5731.13|5730.43|5731|5730.3|13
1730713330000|2024-11-04 09:42:10|5731|5730.3|5730.88|5730.18|5731|5730.3|5730.88|5730.18|16
1730713340000|2024-11-04 09:42:20|5731|5730.3|5731.38|5730.68|5731.38|5730.68|5730.88|5730.18|21
1730713350000|2024-11-04 09:42:30|5731.63|5730.93|5731.63|5730.93|5731.63|5730.93|5731.5|5730.8|14
1730713360000|2024-11-04 09:42:40|5731.75|5731.05|5731.88|5731.18|5732|5731.3|5731.63|5730.93|31
1730713370000|2024-11-04 09:42:50|5732.13|5731.43|5732.13|5731.43|5732.38|5731.68|5732.13|5731.43|20
1730713380000|2024-11-04 09:43:00|5731.88|5731.18|5731.88|5731.18|5732.13|5731.43|5731.88|5731.18|25
1730713390000|2024-11-04 09:43:10|5731.63|5730.93|5731.88|5731.18|5732|5731.3|5731.63|5730.93|8
1730713400000|2024-11-04 09:43:20|5732|5731.3|5731.88|5731.18|5732.13|5731.43|5731.88|5731.18|24
1730713410000|2024-11-04 09:43:30|5731.75|5731.05|5732|5731.3|5732.13|5731.43|5731.63|5730.93|41
1730713420000|2024-11-04 09:43:40|5732.13|5731.43|5732.13|5731.43|5732.38|5731.68|5732.13|5731.43|5
1730713430000|2024-11-04 09:43:50|5732|5731.3|5731.88|5731.18|5732.13|5731.43|5731.88|5731.18|2
1730713440000|2024-11-04 09:44:00|5732.13|5731.43|5732.38|5731.68|5732.38|5731.68|5732.13|5731.43|34
1730713450000|2024-11-04 09:44:10|5732.63|5731.93|5732.63|5731.93|5732.88|5732.18|5732.38|5731.68|30
1730713460000|2024-11-04 09:44:20|5732.5|5731.8|5732.63|5731.93|5732.75|5732.05|5732.38|5731.68|31
1730713470000|2024-11-04 09:44:30|5732.88|5732.18|5733.38|5732.68|5733.38|5732.68|5732.63|5731.93|28
1730713480000|2024-11-04 09:44:40|5733.5|5732.8|5733.88|5733.18|5733.88|5733.18|5733.38|5732.68|65
1730713490000|2024-11-04 09:44:50|||||||||4
1730713500000|2024-11-04 09:45:00|5733.63|5732.93|5733.88|5733.18|5734.13|5733.43|5733.63|5732.93|48
1730713510000|2024-11-04 09:45:10|5734.13|5733.43|5734|5733.3|5734.13|5733.43|5733.88|5733.18|35
1730713520000|2024-11-04 09:45:20|5733.88|5733.18|5734.13|5733.43|5734.13|5733.43|5733.88|5733.18|58
1730713530000|2024-11-04 09:45:30|5734|5733.3|5733.88|5733.18|5734|5733.3|5733.88|5733.18|15
1730713540000|2024-11-04 09:45:40|5734.13|5733.43|5734.13|5733.43|5734.13|5733.43|5733.88|5733.18|165
1730713550000|2024-11-04 09:45:50|5734|5733.3|5734.63|5733.93|5734.63|5733.93|5733.88|5733.18|46
1730713560000|2024-11-04 09:46:00|5734.75|5734.05|5734.88|5734.18|5735.13|5734.43|5734.63|5733.93|63
1730713570000|2024-11-04 09:46:10|5735|5734.3|5735.38|5734.68|5735.38|5734.68|5735|5734.3|62
1730713580000|2024-11-04 09:46:20|5735.13|5734.43|5735.13|5734.43|5735.25|5734.55|5735.13|5734.43|39
1730713590000|2024-11-04 09:46:30|5735|5734.3|5734.63|5733.93|5735|5734.3|5734.63|5733.93|17
1730713600000|2024-11-04 09:46:40|5734.75|5734.05|5735.13|5734.43|5735.13|5734.43|5734.63|5733.93|34
1730713610000|2024-11-04 09:46:50|5735|5734.3|5734.88|5734.18|5735|5734.3|5734.88|5734.18|12
1730713620000|2024-11-04 09:47:00|||||||||27
1730713630000|2024-11-04 09:47:10|5734.63|5733.93|5734.75|5734.05|5734.75|5734.05|5734.63|5733.93|10
1730713640000|2024-11-04 09:47:20|5734.63|5733.93|5734.88|5734.18|5734.88|5734.18|5734.5|5733.8|19
1730713660000|2024-11-04 09:47:40|5735.13|5734.43|5734.88|5734.18|5735.25|5734.55|5734.88|5734.18|30
1730713670000|2024-11-04 09:47:50|5735|5734.3|5735.13|5734.43|5735.13|5734.43|5735|5734.3|3
1730713680000|2024-11-04 09:48:00|5735.38|5734.68|5735.63|5734.93|5735.63|5734.93|5735.38|5734.68|15
1730713690000|2024-11-04 09:48:10|5735.88|5735.18|5736.13|5735.43|5736.25|5735.55|5735.88|5735.18|75
1730713700000|2024-11-04 09:48:20|5736.25|5735.55|5736.38|5735.68|5736.38|5735.68|5736.13|5735.43|8
1730713710000|2024-11-04 09:48:30|5736.13|5735.43|5736.13|5735.43|5736.13|5735.43|5735.88|5735.18|12
1730713720000|2024-11-04 09:48:40|5736|5735.3|5735.88|5735.18|5736.13|5735.43|5735.88|5735.18|14
1730713730000|2024-11-04 09:48:50|5735.75|5735.05|5734.63|5733.93|5735.75|5735.05|5734.63|5733.93|71
1730713740000|2024-11-04 09:49:00|5734.75|5734.05|5735.13|5734.43|5735.13|5734.43|5734.63|5733.93|34
1730713750000|2024-11-04 09:49:10|5735.25|5734.55|5735.13|5734.43|5735.38|5734.68|5735|5734.3|29
1730713760000|2024-11-04 09:49:20|5734.88|5734.18|5735.63|5734.93|5735.63|5734.93|5734.88|5734.18|77
1730713770000|2024-11-04 09:49:30|5735.75|5735.05|5735.88|5735.18|5735.88|5735.18|5735.75|5735.05|6
1730713780000|2024-11-04 09:49:40|5736.13|5735.43|5735.88|5735.18|5736.38|5735.68|5735.88|5735.18|51
1730713790000|2024-11-04 09:49:50|5735.63|5734.93|5735.63|5734.93|5735.88|5735.18|5735.38|5734.68|56
1730713800000|2024-11-04 09:50:00|5735.88|5735.18|5736.13|5735.43|5736.13|5735.43|5735.88|5735.18|15
1730713810000|2024-11-04 09:50:10|5736|5735.3|5736.13|5735.43|5736.13|5735.43|5735.88|5735.18|23
1730713820000|2024-11-04 09:50:20|5736|5735.3|5736.25|5735.55|5736.38|5735.68|5735.88|5735.18|9
1730713830000|2024-11-04 09:50:30|5736.13|5735.43|5736.38|5735.68|5736.38|5735.68|5736.13|5735.43|20
1730713840000|2024-11-04 09:50:40|5736.25|5735.55|5735.88|5735.18|5736.25|5735.55|5735.88|5735.18|37
1730713850000|2024-11-04 09:50:50|5735.75|5735.05|5735.63|5734.93|5735.88|5735.18|5735.5|5734.8|24
1730713860000|2024-11-04 09:51:00|5735.75|5735.05|5735.88|5735.18|5735.88|5735.18|5735.63|5734.93|103
1730713870000|2024-11-04 09:51:10|5735.75|5735.05|5735.5|5734.8|5735.88|5735.18|5735.38|5734.68|41
1730713880000|2024-11-04 09:51:20|5735.63|5734.93|5735.63|5734.93|5735.63|5734.93|5735.63|5734.93|17
1730713890000|2024-11-04 09:51:30|5735.5|5734.8|5735.63|5734.93|5735.63|5734.93|5735.38|5734.68|7
1730713900000|2024-11-04 09:51:40|5735.75|5735.05|5735.88|5735.18|5736|5735.3|5735.75|5735.05|33
1730713910000|2024-11-04 09:51:50|5736|5735.3|5735.88|5735.18|5736|5735.3|5735.88|5735.18|14
1730713920000|2024-11-04 09:52:00|5736|5735.3|5735.88|5735.18|5736.13|5735.43|5735.63|5734.93|44
1730713930000|2024-11-04 09:52:10|5735.63|5734.93|5735.88|5735.18|5735.88|5735.18|5735.5|5734.8|21
1730713940000|2024-11-04 09:52:20|5735.75|5735.05|5735.88|5735.18|5735.88|5735.18|5735.63|5734.93|44
1730713950000|2024-11-04 09:52:30|5735.63|5734.93|5735.63|5734.93|5735.63|5734.93|5735.38|5734.68|18
1730713960000|2024-11-04 09:52:40|5735.5|5734.8|5735.38|5734.68|5735.63|5734.93|5735.38|5734.68|9
1730713970000|2024-11-04 09:52:50|5735.13|5734.43|5734.88|5734.18|5735.13|5734.43|5734.88|5734.18|41
1730713980000|2024-11-04 09:53:00|5734.75|5734.05|5734.63|5733.93|5734.75|5734.05|5734.63|5733.93|25
1730713990000|2024-11-04 09:53:10|5734.88|5734.18|5734.63|5733.93|5734.88|5734.18|5734.63|5733.93|25
1730714000000|2024-11-04 09:53:20|5734.75|5734.05|5734.38|5733.68|5734.75|5734.05|5734.13|5733.43|50
1730714010000|2024-11-04 09:53:30|5734.5|5733.8|5734.63|5733.93|5734.63|5733.93|5734.38|5733.68|23
1730714020000|2024-11-04 09:53:40|5734.75|5734.05|5734.88|5734.18|5734.88|5734.18|5734.75|5734.05|4
1730714030000|2024-11-04 09:53:50|||||||||6
1730714040000|2024-11-04 09:54:00|5735|5734.3|5734.88|5734.18|5735|5734.3|5734.88|5734.18|19
1730714050000|2024-11-04 09:54:10|5735|5734.3|5734.75|5734.05|5735.13|5734.43|5734.63|5733.93|12
1730714060000|2024-11-04 09:54:20|5734.88|5734.18|5735.13|5734.43|5735.63|5734.93|5734.88|5734.18|40
1730714070000|2024-11-04 09:54:30|5735.38|5734.68|5735.13|5734.43|5735.38|5734.68|5735.13|5734.43|127
1730714090000|2024-11-04 09:54:50|5735.38|5734.68|5735.38|5734.68|5735.38|5734.68|5735.38|5734.68|42
1730714100000|2024-11-04 09:55:00|5735.63|5734.93|5735.63|5734.93|5735.63|5734.93|5735.38|5734.68|19
1730714110000|2024-11-04 09:55:10|5735.88|5735.18|5735.88|5735.18|5736.38|5735.68|5735.88|5735.18|60
1730714120000|2024-11-04 09:55:20|5736|5735.3|5734.88|5734.18|5736.13|5735.43|5734.88|5734.18|38
1730714130000|2024-11-04 09:55:30|5734.75|5734.05|5735.63|5734.93|5735.63|5734.93|5734.75|5734.05|57
1730714140000|2024-11-04 09:55:40|5735.88|5735.18|5735.38|5734.68|5735.88|5735.18|5735.38|5734.68|60
1730714150000|2024-11-04 09:55:50|5735.5|5734.8|5735.38|5734.68|5735.5|5734.8|5734.88|5734.18|49
1730714160000|2024-11-04 09:56:00|5735.5|5734.8|5735.63|5734.93|5735.63|5734.93|5735.38|5734.68|49
1730714170000|2024-11-04 09:56:10|5735.75|5735.05|5736.13|5735.43|5736.13|5735.43|5735.75|5735.05|36
1730714180000|2024-11-04 09:56:20|5736|5735.3|5736|5735.3|5736|5735.3|5735.88|5735.18|22
1730714190000|2024-11-04 09:56:30|5735.88|5735.18|5735.88|5735.18|5736|5735.3|5735.63|5734.93|31
1730714200000|2024-11-04 09:56:40|5736.13|5735.43|5735.88|5735.18|5736.13|5735.43|5735.88|5735.18|21
1730714210000|2024-11-04 09:56:50|5735.63|5734.93|5735.38|5734.68|5735.75|5735.05|5735.38|5734.68|21
1730714220000|2024-11-04 09:57:00|5735.5|5734.8|5735.75|5735.05|5735.88|5735.18|5735.5|5734.8|40
1730714230000|2024-11-04 09:57:10|5735.88|5735.18|5736.38|5735.68|5736.5|5735.8|5735.88|5735.18|55
1730714240000|2024-11-04 09:57:20|5736.25|5735.55|5736.38|5735.68|5736.38|5735.68|5736.25|5735.55|41
1730714250000|2024-11-04 09:57:30|||||||||17
1730714260000|2024-11-04 09:57:40|5736.5|5735.8|5736.88|5736.18|5736.88|5736.18|5736.38|5735.68|48
1730714270000|2024-11-04 09:57:50|5736.75|5736.05|5736.63|5735.93|5736.75|5736.05|5736.38|5735.68|82
1730714280000|2024-11-04 09:58:00|5736.88|5736.18|5736.63|5735.93|5736.88|5736.18|5736.63|5735.93|55
1730714290000|2024-11-04 09:58:10|5736.38|5735.68|5736.63|5735.93|5736.63|5735.93|5736.38|5735.68|42
1730714300000|2024-11-04 09:58:20|5736.88|5736.18|5736.88|5736.18|5737.13|5736.43|5736.88|5736.18|72
1730714310000|2024-11-04 09:58:30|5737|5736.3|5737.13|5736.43|5737.13|5736.43|5737|5736.3|13
1730714320000|2024-11-04 09:58:40|5737.38|5736.68|5736.88|5736.18|5737.63|5736.93|5736.88|5736.18|116
1730714330000|2024-11-04 09:58:50|5736.75|5736.05|5736.88|5736.18|5736.88|5736.18|5736.63|5735.93|69
1730714340000|2024-11-04 09:59:00|5737|5736.3|5737.38|5736.68|5737.38|5736.68|5737|5736.3|79
1730714360000|2024-11-04 09:59:20|5737.63|5736.93|5737.63|5736.93|5737.63|5736.93|5737.63|5736.93|14
1730714370000|2024-11-04 09:59:30|5737.5|5736.8|5736.13|5735.43|5737.5|5736.8|5736.13|5735.43|121
1730714380000|2024-11-04 09:59:40|5736.25|5735.55|5736.38|5735.68|5736.5|5735.8|5736.25|5735.55|46
1730714390000|2024-11-04 09:59:50|5736.63|5735.93|5736.38|5735.68|5736.88|5736.18|5736.38|5735.68|45
1730714400000|2024-11-04 10:00:00|5736.5|5735.8|5736.63|5735.93|5736.63|5735.93|5736.13|5735.43|84
1730714410000|2024-11-04 10:00:10|5736.5|5735.8|5736.63|5735.93|5736.63|5735.93|5736.38|5735.68|53
1730714420000|2024-11-04 10:00:20|5736.5|5735.8|5736.75|5736.05|5736.88|5736.18|5736.38|5735.68|48
1730714430000|2024-11-04 10:00:30|5736.63|5735.93|5736.38|5735.68|5736.63|5735.93|5736.13|5735.43|81
1730714440000|2024-11-04 10:00:40|5736.5|5735.8|5736.63|5735.93|5736.63|5735.93|5736.38|5735.68|19
1730714450000|2024-11-04 10:00:50|5736.88|5736.18|5736.88|5736.18|5736.88|5736.18|5736.88|5736.18|22
1730714460000|2024-11-04 10:01:00|5736.75|5736.05|5736.88|5736.18|5736.88|5736.18|5736.5|5735.8|92
1730714470000|2024-11-04 10:01:10|5737.13|5736.43|5737.38|5736.68|5737.63|5736.93|5737.13|5736.43|66
1730714480000|2024-11-04 10:01:20|5737.63|5736.93|5737.38|5736.68|5737.63|5736.93|5737.13|5736.43|38
1730714490000|2024-11-04 10:01:30|5737.25|5736.55|5737.13|5736.43|5737.38|5736.68|5736.88|5736.18|51
1730714500000|2024-11-04 10:01:40|5737.38|5736.68|5737.38|5736.68|5737.63|5736.93|5737.13|5736.43|60
1730714510000|2024-11-04 10:01:50|5737.25|5736.55|5737.38|5736.68|5737.38|5736.68|5737.25|5736.55|11
1730714520000|2024-11-04 10:02:00|5737.25|5736.55|5738.13|5737.43|5738.13|5737.43|5737.25|5736.55|135
1730714530000|2024-11-04 10:02:10|5738.25|5737.55|5738.88|5738.18|5738.88|5738.18|5738.25|5737.55|148
1730714540000|2024-11-04 10:02:20|5739|5738.3|5739.25|5738.55|5739.38|5738.68|5739|5738.3|68
1730714550000|2024-11-04 10:02:30|5739.38|5738.68|5739.38|5738.68|5739.38|5738.68|5739.25|5738.55|13
1730714560000|2024-11-04 10:02:40|5739.25|5738.55|5739.63|5738.93|5739.63|5738.93|5739.13|5738.43|34
1730714570000|2024-11-04 10:02:50|5739.38|5738.68|5739.63|5738.93|5739.63|5738.93|5739.13|5738.43|56
1730714580000|2024-11-04 10:03:00|5739.5|5738.8|5739.38|5738.68|5739.5|5738.8|5739.38|5738.68|48
1730714590000|2024-11-04 10:03:10|5739.63|5738.93|5739.88|5739.18|5739.88|5739.18|5739.63|5738.93|54
1730714600000|2024-11-04 10:03:20|5739.75|5739.05|5739.63|5738.93|5739.88|5739.18|5739.38|5738.68|33
1730714610000|2024-11-04 10:03:30|5739.75|5739.05|5739.88|5739.18|5739.88|5739.18|5739.75|5739.05|15
1730714620000|2024-11-04 10:03:40|5739.75|5739.05|5739.63|5738.93|5739.75|5739.05|5739.63|5738.93|12
1730714630000|2024-11-04 10:03:50|5740.13|5739.43|5740.38|5739.68|5740.38|5739.68|5740.13|5739.43|31
1730714640000|2024-11-04 10:04:00|5740.5|5739.8|5741.38|5740.68|5741.38|5740.68|5740.5|5739.8|162
1730714650000|2024-11-04 10:04:10|5741.63|5740.93|5741.38|5740.68|5741.63|5740.93|5741.38|5740.68|204
1730714660000|2024-11-04 10:04:20|5741.63|5740.93|5741.88|5741.18|5741.88|5741.18|5741.63|5740.93|54
1730714670000|2024-11-04 10:04:30|5742.13|5741.43|5741.38|5740.68|5742.13|5741.43|5741.38|5740.68|111
1730714680000|2024-11-04 10:04:40|5740.88|5740.18|5740.88|5740.18|5741.13|5740.43|5740.88|5740.18|138
1730714690000|2024-11-04 10:04:50|5740.63|5739.93|5740.13|5739.43|5740.63|5739.93|5740.13|5739.43|60
1730714700000|2024-11-04 10:05:00|5740|5739.3|5740.38|5739.68|5740.38|5739.68|5739.88|5739.18|51
1730714710000|2024-11-04 10:05:10|5740.63|5739.93|5740.38|5739.68|5740.63|5739.93|5740.38|5739.68|20
1730714720000|2024-11-04 10:05:20|5740.25|5739.55|5740|5739.3|5740.38|5739.68|5739.88|5739.18|34
1730714730000|2024-11-04 10:05:30|5739.88|5739.18|5740.63|5739.93|5740.63|5739.93|5739.88|5739.18|58
1730714740000|2024-11-04 10:05:40|5740.88|5740.18|5740.88|5740.18|5740.88|5740.18|5740.88|5740.18|16
1730714750000|2024-11-04 10:05:50|5740.75|5740.05|5740.13|5739.43|5740.88|5740.18|5740.13|5739.43|47
1730714760000|2024-11-04 10:06:00|5739.88|5739.18|5740.13|5739.43|5740.13|5739.43|5739.75|5739.05|61
1730714770000|2024-11-04 10:06:10|5740|5739.3|5739.88|5739.18|5740|5739.3|5739.88|5739.18|71
1730714780000|2024-11-04 10:06:20|5739.38|5738.68|5740.13|5739.43|5740.13|5739.43|5739.38|5738.68|185
1730714790000|2024-11-04 10:06:30|||||||||3
1730714800000|2024-11-04 10:06:40|5740.25|5739.55|5740.38|5739.68|5740.5|5739.8|5740.25|5739.55|30
1730714820000|2024-11-04 10:07:00|5740.25|5739.55|5740.13|5739.43|5740.25|5739.55|5740.13|5739.43|12
1730714830000|2024-11-04 10:07:10|5740.25|5739.55|5740.13|5739.43|5740.38|5739.68|5739.88|5739.18|22
1730714840000|2024-11-04 10:07:20|5740.25|5739.55|5740.38|5739.68|5740.38|5739.68|5740.25|5739.55|14
1730714850000|2024-11-04 10:07:30|5740.13|5739.43|5740.13|5739.43|5740.13|5739.43|5740.13|5739.43|7
1730714860000|2024-11-04 10:07:40|||||||||1
1730714870000|2024-11-04 10:07:50|5740.25|5739.55|5740.63|5739.93|5740.63|5739.93|5740.25|5739.55|23
1730714880000|2024-11-04 10:08:00|5740.38|5739.68|5740.5|5739.8|5740.5|5739.8|5740.38|5739.68|20
1730714890000|2024-11-04 10:08:10|5740.63|5739.93|5740.63|5739.93|5740.63|5739.93|5740.38|5739.68|11
1730714900000|2024-11-04 10:08:20|5740.38|5739.68|5740.13|5739.43|5740.38|5739.68|5740.13|5739.43|11
1730714910000|2024-11-04 10:08:30|5740.25|5739.55|5740.38|5739.68|5740.38|5739.68|5740.13|5739.43|19
1730714920000|2024-11-04 10:08:40|5739.38|5738.68|5739.5|5738.8|5739.63|5738.93|5739.13|5738.43|160
1730714930000|2024-11-04 10:08:50|5739.38|5738.68|5739.88|5739.18|5740.13|5739.43|5739.38|5738.68|79
1730714940000|2024-11-04 10:09:00|5739.63|5738.93|5739.88|5739.18|5739.88|5739.18|5739.63|5738.93|15
1730714950000|2024-11-04 10:09:10|5739.75|5739.05|5739.88|5739.18|5739.88|5739.18|5739.63|5738.93|6
1730714960000|2024-11-04 10:09:20|||||||||5
1730714970000|2024-11-04 10:09:30|5739.75|5739.05|5739.63|5738.93|5739.75|5739.05|5739.38|5738.68|40
1730714980000|2024-11-04 10:09:40|5739.88|5739.18|5739.88|5739.18|5739.88|5739.18|5739.88|5739.18|11
1730714990000|2024-11-04 10:09:50|5739.75|5739.05|5739.88|5739.18|5740.13|5739.43|5739.63|5738.93|45
1730715000000|2024-11-04 10:10:00|5740.13|5739.43|5739.63|5738.93|5740.13|5739.43|5739.63|5738.93|43
1730715010000|2024-11-04 10:10:10|||||||||3
1730715020000|2024-11-04 10:10:20|5739.88|5739.18|5740|5739.3|5740.13|5739.43|5739.88|5739.18|25
1730715030000|2024-11-04 10:10:30|5739.88|5739.18|5739.88|5739.18|5740|5739.3|5739.88|5739.18|16
1730715040000|2024-11-04 10:10:40|5740|5739.3|5740.13|5739.43|5740.13|5739.43|5739.88|5739.18|13
1730715050000|2024-11-04 10:10:50|5740|5739.3|5739.63|5738.93|5740.13|5739.43|5739.63|5738.93|15
1730715060000|2024-11-04 10:11:00|||||||||16
1730715070000|2024-11-04 10:11:10|5739.88|5739.18|5739.88|5739.18|5739.88|5739.18|5739.88|5739.18|9
1730715080000|2024-11-04 10:11:20|5740.13|5739.43|5740.13|5739.43|5740.13|5739.43|5740.13|5739.43|8
1730715090000|2024-11-04 10:11:30|5740|5739.3|5740.13|5739.43|5740.13|5739.43|5739.88|5739.18|23
1730715100000|2024-11-04 10:11:40|5740|5739.3|5739.63|5738.93|5740|5739.3|5739.63|5738.93|23
1730715110000|2024-11-04 10:11:50|5739.75|5739.05|5739.63|5738.93|5739.88|5739.18|5739.63|5738.93|17
1730715120000|2024-11-04 10:12:00|5739.75|5739.05|5740.13|5739.43|5740.13|5739.43|5739.75|5739.05|30
1730715130000|2024-11-04 10:12:10|5740|5739.3|5740|5739.3|5740.13|5739.43|5739.88|5739.18|19
1730715140000|2024-11-04 10:12:20|5739.88|5739.18|5740|5739.3|5740.13|5739.43|5739.63|5738.93|33
1730715150000|2024-11-04 10:12:30|5740.13|5739.43|5740.63|5739.93|5740.63|5739.93|5740|5739.3|31
1730715160000|2024-11-04 10:12:40|5740.75|5740.05|5740.38|5739.68|5740.75|5740.05|5740.38|5739.68|32
1730715170000|2024-11-04 10:12:50|5740.13|5739.43|5739.88|5739.18|5740.13|5739.43|5739.88|5739.18|45
1730715180000|2024-11-04 10:13:00|5740|5739.3|5740.38|5739.68|5740.38|5739.68|5740|5739.3|27
1730715190000|2024-11-04 10:13:10|5740.63|5739.93|5740.38|5739.68|5740.63|5739.93|5740.38|5739.68|22
1730715200000|2024-11-04 10:13:20|||||||||11
1730715210000|2024-11-04 10:13:30|5740.5|5739.8|5740.38|5739.68|5740.63|5739.93|5740.38|5739.68|32
1730715220000|2024-11-04 10:13:40|5740.63|5739.93|5740.38|5739.68|5740.63|5739.93|5740.38|5739.68|16
1730715230000|2024-11-04 10:13:50|5740.25|5739.55|5740.38|5739.68|5740.38|5739.68|5740.13|5739.43|30
1730715240000|2024-11-04 10:14:00|5740.63|5739.93|5740.38|5739.68|5741.13|5740.43|5740.38|5739.68|53
1730715250000|2024-11-04 10:14:10|5740.25|5739.55|5740.38|5739.68|5740.38|5739.68|5740.13|5739.43|20
1730715260000|2024-11-04 10:14:20|5740.5|5739.8|5740.38|5739.68|5740.63|5739.93|5740.38|5739.68|19
1730715270000|2024-11-04 10:14:30|||||||||1
1730715280000|2024-11-04 10:14:40|5740.5|5739.8|5740.38|5739.68|5740.5|5739.8|5740.38|5739.68|9
1730715290000|2024-11-04 10:14:50|5740.5|5739.8|5740.75|5740.05|5740.75|5740.05|5740.5|5739.8|50
1730715300000|2024-11-04 10:15:00|5740.63|5739.93|5740.38|5739.68|5740.88|5740.18|5740.38|5739.68|12
1730715310000|2024-11-04 10:15:10|5740.25|5739.55|5740.13|5739.43|5740.25|5739.55|5740.13|5739.43|11
1730715320000|2024-11-04 10:15:20|5740.38|5739.68|5740.38|5739.68|5740.88|5740.18|5740.38|5739.68|29
1730715330000|2024-11-04 10:15:30|5740.5|5739.8|5740.63|5739.93|5740.63|5739.93|5740.38|5739.68|27
1730715340000|2024-11-04 10:15:40|5740.5|5739.8|5740.38|5739.68|5740.5|5739.8|5740.38|5739.68|9
1730715350000|2024-11-04 10:15:50|5740.5|5739.8|5740.63|5739.93|5740.63|5739.93|5740.38|5739.68|16
1730715360000|2024-11-04 10:16:00|5740.5|5739.8|5740.38|5739.68|5740.5|5739.8|5740.38|5739.68|14
1730715380000|2024-11-04 10:16:20|5740.5|5739.8|5740.63|5739.93|5740.63|5739.93|5740.5|5739.8|11
1730715390000|2024-11-04 10:16:30|5740.38|5739.68|5740.13|5739.43|5740.63|5739.93|5740.13|5739.43|39
1730715400000|2024-11-04 10:16:40|5739.88|5739.18|5739.88|5739.18|5739.88|5739.18|5739.63|5738.93|23
1730715410000|2024-11-04 10:16:50|5739.75|5739.05|5739.63|5738.93|5739.88|5739.18|5739.63|5738.93|16
1730715420000|2024-11-04 10:17:00|5739.88|5739.18|5738.88|5738.18|5739.88|5739.18|5738.63|5737.93|75
1730715430000|2024-11-04 10:17:10|5739.13|5738.43|5739.13|5738.43|5739.13|5738.43|5739.13|5738.43|38
1730715440000|2024-11-04 10:17:20|||||||||2
1730715450000|2024-11-04 10:17:30|5739|5738.3|5738.38|5737.68|5739.13|5738.43|5738.38|5737.68|64
1730715460000|2024-11-04 10:17:40|||||||||10
1730715480000|2024-11-04 10:18:00|5738.5|5737.8|5738.13|5737.43|5738.63|5737.93|5738.13|5737.43|106
1730715490000|2024-11-04 10:18:10|5737.88|5737.18|5737.63|5736.93|5737.88|5737.18|5737.5|5736.8|30
1730715500000|2024-11-04 10:18:20|5737.5|5736.8|5737.5|5736.8|5737.5|5736.8|5737.5|5736.8|26
1730715510000|2024-11-04 10:18:30|5737.63|5736.93|5737.63|5736.93|5737.63|5736.93|5737.25|5736.55|74
1730715520000|2024-11-04 10:18:40|5737.38|5736.68|5738.38|5737.68|5738.38|5737.68|5737.38|5736.68|61
1730715530000|2024-11-04 10:18:50|5738.25|5737.55|5738.13|5737.43|5738.25|5737.55|5738.13|5737.43|5
1730715540000|2024-11-04 10:19:00|5738.25|5737.55|5738.63|5737.93|5738.63|5737.93|5738.13|5737.43|27
1730715550000|2024-11-04 10:19:10|5738.5|5737.8|5738.63|5737.93|5738.63|5737.93|5738.13|5737.43|36
1730715560000|2024-11-04 10:19:20|5739|5738.3|5739.13|5738.43|5739.13|5738.43|5739|5738.3|30
1730715570000|2024-11-04 10:19:30|5739.25|5738.55|5739.13|5738.43|5739.38|5738.68|5739.13|5738.43|7
1730715580000|2024-11-04 10:19:40|5739|5738.3|5739.13|5738.43|5739.13|5738.43|5739|5738.3|11
1730715590000|2024-11-04 10:19:50|||||||||8
1730715600000|2024-11-04 10:20:00|5739.63|5738.93|5739.63|5738.93|5739.75|5739.05|5739.38|5738.68|42
1730715610000|2024-11-04 10:20:10|5739.38|5738.68|5739.38|5738.68|5739.38|5738.68|5739.38|5738.68|5
1730715620000|2024-11-04 10:20:20|5739.13|5738.43|5739.63|5738.93|5739.63|5738.93|5739.13|5738.43|15
1730715640000|2024-11-04 10:20:40|5739.88|5739.18|5740.63|5739.93|5740.63|5739.93|5739.88|5739.18|39
1730715650000|2024-11-04 10:20:50|5740.5|5739.8|5740.63|5739.93|5740.63|5739.93|5740.5|5739.8|20
1730715660000|2024-11-04 10:21:00|5740.38|5739.68|5740.38|5739.68|5740.63|5739.93|5740.38|5739.68|38
1730715670000|2024-11-04 10:21:10|5740.25|5739.55|5740.13|5739.43|5740.25|5739.55|5739.88|5739.18|30
1730715680000|2024-11-04 10:21:20|5740|5739.3|5739.88|5739.18|5740|5739.3|5739.88|5739.18|9
1730715690000|2024-11-04 10:21:30|5740|5739.3|5739.88|5739.18|5740.13|5739.43|5739.88|5739.18|15
1730715700000|2024-11-04 10:21:40|5740.13|5739.43|5739.13|5738.43|5740.13|5739.43|5739.13|5738.43|28
1730715710000|2024-11-04 10:21:50|5739.63|5738.93|5739.5|5738.8|5740.13|5739.43|5739.38|5738.68|156
1730715720000|2024-11-04 10:22:00|5739.63|5738.93|5739.88|5739.18|5740.13|5739.43|5739.63|5738.93|25
1730715730000|2024-11-04 10:22:10|5740|5739.3|5739.88|5739.18|5740.13|5739.43|5739.88|5739.18|27
1730715740000|2024-11-04 10:22:20|||||||||18
1730715750000|2024-11-04 10:22:30|||||||||1
1730715760000|2024-11-04 10:22:40|5740.13|5739.43|5739.63|5738.93|5740.13|5739.43|5739.38|5738.68|37
1730715770000|2024-11-04 10:22:50|5739.38|5738.68|5739.13|5738.43|5739.63|5738.93|5739.13|5738.43|23
1730715780000|2024-11-04 10:23:00|5738.88|5738.18|5738.88|5738.18|5738.88|5738.18|5738.38|5737.68|88
1730715800000|2024-11-04 10:23:20|5739|5738.3|5738.88|5738.18|5739|5738.3|5738.88|5738.18|12
1730715810000|2024-11-04 10:23:30|5738.63|5737.93|5738.88|5738.18|5739.13|5738.43|5738.63|5737.93|40
1730715820000|2024-11-04 10:23:40|5739.13|5738.43|5739.13|5738.43|5739.13|5738.43|5739|5738.3|22
1730715830000|2024-11-04 10:23:50|5739.25|5738.55|5739.25|5738.55|5739.38|5738.68|5739.25|5738.55|33
1730715840000|2024-11-04 10:24:00|5739.38|5738.68|5739.63|5738.93|5739.63|5738.93|5739.13|5738.43|18
1730715850000|2024-11-04 10:24:10|5739.38|5738.68|5739.63|5738.93|5739.63|5738.93|5739.38|5738.68|12
1730715860000|2024-11-04 10:24:20|||||||||1
1730715880000|2024-11-04 10:24:40|5739.75|5739.05|5739.88|5739.18|5739.88|5739.18|5739.75|5739.05|13
1730715890000|2024-11-04 10:24:50|5740.13|5739.43|5740.13|5739.43|5740.13|5739.43|5740.13|5739.43|23
1730715900000|2024-11-04 10:25:00|5739.88|5739.18|5739.88|5739.18|5739.88|5739.18|5739.88|5739.18|18
1730715910000|2024-11-04 10:25:10|5740.13|5739.43|5740.38|5739.68|5740.38|5739.68|5740.13|5739.43|35
1730715920000|2024-11-04 10:25:20|5740.13|5739.43|5740.38|5739.68|5740.63|5739.93|5740.13|5739.43|16
1730715930000|2024-11-04 10:25:30|5740.5|5739.8|5740.63|5739.93|5740.63|5739.93|5740.38|5739.68|18
1730715940000|2024-11-04 10:25:40|5740.88|5740.18|5741.13|5740.43|5741.13|5740.43|5740.88|5740.18|46
1730715950000|2024-11-04 10:25:50|||||||||1
1730715960000|2024-11-04 10:26:00|5741.25|5740.55|5741.13|5740.43|5741.38|5740.68|5741.13|5740.43|43
1730715970000|2024-11-04 10:26:10|5741.25|5740.55|5741.63|5740.93|5741.63|5740.93|5741.25|5740.55|27
1730715980000|2024-11-04 10:26:20|5741.5|5740.8|5741.38|5740.68|5741.5|5740.8|5741.25|5740.55|43
1730715990000|2024-11-04 10:26:30|5741.63|5740.93|5741.38|5740.68|5741.63|5740.93|5741.38|5740.68|20
1730716000000|2024-11-04 10:26:40|5741.25|5740.55|5740.63|5739.93|5741.25|5740.55|5740.63|5739.93|20
1730716010000|2024-11-04 10:26:50|||||||||4
1730716020000|2024-11-04 10:27:00|5740.5|5739.8|5740.63|5739.93|5740.63|5739.93|5740.5|5739.8|13
1730716030000|2024-11-04 10:27:10|5740.5|5739.8|5740.38|5739.68|5740.63|5739.93|5740.38|5739.68|21
1730716040000|2024-11-04 10:27:20|5740.63|5739.93|5740.88|5740.18|5740.88|5740.18|5740.5|5739.8|40
1730716050000|2024-11-04 10:27:30|5741|5740.3|5740.88|5740.18|5741|5740.3|5740.63|5739.93|29
1730716060000|2024-11-04 10:27:40|5741|5740.3|5741.13|5740.43|5741.38|5740.68|5741|5740.3|20
1730716070000|2024-11-04 10:27:50|5740.88|5740.18|5740.63|5739.93|5740.88|5740.18|5740.63|5739.93|14
1730716080000|2024-11-04 10:28:00|5740.75|5740.05|5740.63|5739.93|5740.75|5740.05|5740.63|5739.93|6
1730716090000|2024-11-04 10:28:10|5740.5|5739.8|5740.63|5739.93|5740.63|5739.93|5740.38|5739.68|20
1730716100000|2024-11-04 10:28:20|||||||||3
1730716110000|2024-11-04 10:28:30|5740.5|5739.8|5740.38|5739.68|5740.5|5739.8|5740.38|5739.68|13
1730716120000|2024-11-04 10:28:40|5740.5|5739.8|5740.38|5739.68|5740.5|5739.8|5740.38|5739.68|36
1730716130000|2024-11-04 10:28:50|5740.5|5739.8|5740.63|5739.93|5740.63|5739.93|5740.5|5739.8|3
1730716140000|2024-11-04 10:29:00|5740.75|5740.05|5740.75|5740.05|5740.88|5740.18|5740.63|5739.93|8
1730716150000|2024-11-04 10:29:10|5740.88|5740.18|5741.38|5740.68|5741.38|5740.68|5740.88|5740.18|26
1730716160000|2024-11-04 10:29:20|5741.63|5740.93|5741.75|5741.05|5741.75|5741.05|5741.38|5740.68|33
1730716170000|2024-11-04 10:29:30|5741.88|5741.18|5741.88|5741.18|5741.88|5741.18|5741.63|5740.93|27
1730716180000|2024-11-04 10:29:40|5741.75|5741.05|5741.63|5740.93|5741.88|5741.18|5741.63|5740.93|34
1730716190000|2024-11-04 10:29:50|5741.5|5740.8|5741.38|5740.68|5741.5|5740.8|5741.38|5740.68|17
1730716200000|2024-11-04 10:30:00|5741.5|5740.8|5741.13|5740.43|5741.5|5740.8|5741.13|5740.43|30
1730716210000|2024-11-04 10:30:10|5741|5740.3|5741.25|5740.55|5741.25|5740.55|5740.88|5740.18|49
1730716220000|2024-11-04 10:30:20|5741.38|5740.68|5741|5740.3|5741.38|5740.68|5740.88|5740.18|27
1730716230000|2024-11-04 10:30:30|5740.88|5740.18|5741.13|5740.43|5741.13|5740.43|5740.88|5740.18|17
1730716240000|2024-11-04 10:30:40|5741.38|5740.68|5741.63|5740.93|5741.63|5740.93|5741.38|5740.68|11
1730716250000|2024-11-04 10:30:50|5741.75|5741.05|5741.88|5741.18|5741.88|5741.18|5741.63|5740.93|8
1730716260000|2024-11-04 10:31:00|||||||||24
1730716270000|2024-11-04 10:31:10|5742|5741.3|5742.13|5741.43|5742.38|5741.68|5742|5741.3|143
1730716280000|2024-11-04 10:31:20|||||||||25
1730716290000|2024-11-04 10:31:30|5741.88|5741.18|5741.88|5741.18|5741.88|5741.18|5741.88|5741.18|43
1730716300000|2024-11-04 10:31:40|||||||||8
1730716310000|2024-11-04 10:31:50|5742|5741.3|5742.38|5741.68|5742.38|5741.68|5742|5741.3|30
1730716320000|2024-11-04 10:32:00|5742.25|5741.55|5742.13|5741.43|5742.25|5741.55|5742.13|5741.43|7
1730716330000|2024-11-04 10:32:10|||||||||24
1730716340000|2024-11-04 10:32:20|5741.88|5741.18|5741.88|5741.18|5742.13|5741.43|5741.88|5741.18|33
1730716350000|2024-11-04 10:32:30|5742|5741.3|5742.13|5741.43|5742.13|5741.43|5741.88|5741.18|27
1730716360000|2024-11-04 10:32:40|5742.25|5741.55|5742.63|5741.93|5742.63|5741.93|5742.13|5741.43|32
1730716370000|2024-11-04 10:32:50|5742.5|5741.8|5742.63|5741.93|5742.75|5742.05|5742.38|5741.68|31
1730716380000|2024-11-04 10:33:00|5742.75|5742.05|5742.63|5741.93|5742.75|5742.05|5742.63|5741.93|50
1730716390000|2024-11-04 10:33:10|5742.38|5741.68|5742.38|5741.68|5742.5|5741.8|5742.38|5741.68|27
1730716400000|2024-11-04 10:33:20|5742.13|5741.43|5742.38|5741.68|5742.38|5741.68|5742|5741.3|30
1730716410000|2024-11-04 10:33:30|5742.5|5741.8|5742.38|5741.68|5742.5|5741.8|5742.38|5741.68|6
1730716420000|2024-11-04 10:33:40|||||||||3
1730716430000|2024-11-04 10:33:50|5742.25|5741.55|5742.5|5741.8|5742.63|5741.93|5742.13|5741.43|35
1730716440000|2024-11-04 10:34:00|5742.38|5741.68|5742.63|5741.93|5742.63|5741.93|5742.38|5741.68|15
1730716450000|2024-11-04 10:34:10|5742.88|5742.18|5742.88|5742.18|5742.88|5742.18|5742.88|5742.18|8
1730716460000|2024-11-04 10:34:20|5742.63|5741.93|5742.88|5742.18|5742.88|5742.18|5742.63|5741.93|47
1730716470000|2024-11-04 10:34:30|5743.13|5742.43|5743.13|5742.43|5743.13|5742.43|5743.13|5742.43|11
1730716480000|2024-11-04 10:34:40|5743.38|5742.68|5743.25|5742.55|5743.38|5742.68|5743.13|5742.43|113
1730716490000|2024-11-04 10:34:50|5743.13|5742.43|5743.63|5742.93|5743.63|5742.93|5743.13|5742.43|16
1730716500000|2024-11-04 10:35:00|5743.75|5743.05|5743.63|5742.93|5743.88|5743.18|5743.63|5742.93|43
1730716510000|2024-11-04 10:35:10|5743.38|5742.68|5743.13|5742.43|5743.38|5742.68|5743.13|5742.43|18
1730716520000|2024-11-04 10:35:20|5743|5742.3|5743.13|5742.43|5743.13|5742.43|5743|5742.3|40
1730716530000|2024-11-04 10:35:30|5742.88|5742.18|5743.13|5742.43|5743.13|5742.43|5742.88|5742.18|24
1730716540000|2024-11-04 10:35:40|5743.38|5742.68|5743.38|5742.68|5743.38|5742.68|5743.38|5742.68|21
1730716550000|2024-11-04 10:35:50|5743.25|5742.55|5743.38|5742.68|5743.38|5742.68|5743.13|5742.43|19
1730716560000|2024-11-04 10:36:00|5743.25|5742.55|5743.13|5742.43|5743.38|5742.68|5743.13|5742.43|19
1730716570000|2024-11-04 10:36:10|5743.25|5742.55|5743.38|5742.68|5743.38|5742.68|5743.25|5742.55|8
1730716580000|2024-11-04 10:36:20|||||||||4
1730716590000|2024-11-04 10:36:30|5743.63|5742.93|5743.63|5742.93|5743.63|5742.93|5743.38|5742.68|28
1730716600000|2024-11-04 10:36:40|5743.5|5742.8|5743.38|5742.68|5743.63|5742.93|5743.38|5742.68|16
1730716610000|2024-11-04 10:36:50|5743.5|5742.8|5743.63|5742.93|5743.63|5742.93|5743.5|5742.8|14
1730716620000|2024-11-04 10:37:00|5743.75|5743.05|5743.88|5743.18|5743.88|5743.18|5743.75|5743.05|12
1730716630000|2024-11-04 10:37:10|5743.63|5742.93|5743.63|5742.93|5743.63|5742.93|5743.63|5742.93|9
1730716640000|2024-11-04 10:37:20|5743.75|5743.05|5743.88|5743.18|5743.88|5743.18|5743.75|5743.05|20
1730716650000|2024-11-04 10:37:30|5743.63|5742.93|5743.63|5742.93|5743.63|5742.93|5743.63|5742.93|36
1730716660000|2024-11-04 10:37:40|||||||||4
1730716670000|2024-11-04 10:37:50|||||||||2
1730716680000|2024-11-04 10:38:00|5743.88|5743.18|5743.88|5743.18|5743.88|5743.18|5743.88|5743.18|48
1730716690000|2024-11-04 10:38:10|||||||||4
1730716700000|2024-11-04 10:38:20|5743.75|5743.05|5743.63|5742.93|5743.88|5743.18|5743.63|5742.93|20
1730716710000|2024-11-04 10:38:30|5743.88|5743.18|5743.88|5743.18|5743.88|5743.18|5743.88|5743.18|13
1730716720000|2024-11-04 10:38:40|5743.63|5742.93|5744.13|5743.43|5744.13|5743.43|5743.63|5742.93|35
1730716730000|2024-11-04 10:38:50|5744.38|5743.68|5744.88|5744.18|5744.88|5744.18|5744.38|5743.68|103
1730716740000|2024-11-04 10:39:00|5744.75|5744.05|5744.63|5743.93|5744.88|5744.18|5744.63|5743.93|38
1730716750000|2024-11-04 10:39:10|5744.75|5744.05|5745.13|5744.43|5745.13|5744.43|5744.75|5744.05|62
1730716760000|2024-11-04 10:39:20|5745.38|5744.68|5745.38|5744.68|5745.38|5744.68|5745.38|5744.68|29
1730716770000|2024-11-04 10:39:30|5745.5|5744.8|5745.38|5744.68|5745.5|5744.8|5745.38|5744.68|28
1730716780000|2024-11-04 10:39:40|5745.5|5744.8|5745.38|5744.68|5745.63|5744.93|5745.38|5744.68|58
1730716790000|2024-11-04 10:39:50|5745.25|5744.55|5745.38|5744.68|5745.38|5744.68|5745.13|5744.43|62
1730716800000|2024-11-04 10:40:00|5745.5|5744.8|5745.38|5744.68|5745.63|5744.93|5745.38|5744.68|30
1730716810000|2024-11-04 10:40:10|5745.25|5744.55|5745.25|5744.55|5745.25|5744.55|5745.13|5744.43|22
1730716820000|2024-11-04 10:40:20|5745.13|5744.43|5744.88|5744.18|5745.13|5744.43|5744.88|5744.18|25
1730716830000|2024-11-04 10:40:30|5745.13|5744.43|5745.13|5744.43|5745.13|5744.43|5745|5744.3|13
1730716840000|2024-11-04 10:40:40|5745.38|5744.68|5745.38|5744.68|5745.63|5744.93|5745.38|5744.68|29
1730716850000|2024-11-04 10:40:50|5745.25|5744.55|5745.13|5744.43|5745.25|5744.55|5745.13|5744.43|26
1730716860000|2024-11-04 10:41:00|5744.88|5744.18|5744.63|5743.93|5744.88|5744.18|5744.63|5743.93|56
1730716870000|2024-11-04 10:41:10|5744.5|5743.8|5744.63|5743.93|5744.75|5744.05|5744.5|5743.8|59
1730716880000|2024-11-04 10:41:20|5744.38|5743.68|5744.63|5743.93|5744.63|5743.93|5744.38|5743.68|38
1730716890000|2024-11-04 10:41:30|5744.88|5744.18|5744.88|5744.18|5744.88|5744.18|5744.88|5744.18|13
1730716900000|2024-11-04 10:41:40|||||||||5
1730716920000|2024-11-04 10:42:00|5744.75|5744.05|5744.38|5743.68|5744.75|5744.05|5744.38|5743.68|48
1730716930000|2024-11-04 10:42:10|5744.63|5743.93|5744.88|5744.18|5744.88|5744.18|5744.63|5743.93|32
1730716950000|2024-11-04 10:42:30|5744.75|5744.05|5744.88|5744.18|5744.88|5744.18|5744.63|5743.93|22
1730716960000|2024-11-04 10:42:40|5744.75|5744.05|5744.88|5744.18|5744.88|5744.18|5744.63|5743.93|23
1730716970000|2024-11-04 10:42:50|5744.75|5744.05|5744.88|5744.18|5744.88|5744.18|5744.63|5743.93|4
1730716980000|2024-11-04 10:43:00|5744.75|5744.05|5744.88|5744.18|5744.88|5744.18|5744.63|5743.93|11
1730716990000|2024-11-04 10:43:10|5744.75|5744.05|5744.88|5744.18|5744.88|5744.18|5744.75|5744.05|6
1730717000000|2024-11-04 10:43:20|5745|5744.3|5744.88|5744.18|5745.13|5744.43|5744.88|5744.18|21
1730717010000|2024-11-04 10:43:30|5744.75|5744.05|5744.88|5744.18|5744.88|5744.18|5744.63|5743.93|24
1730717020000|2024-11-04 10:43:40|5744.75|5744.05|5744.63|5743.93|5744.75|5744.05|5744.63|5743.93|34
1730717030000|2024-11-04 10:43:50|5744.88|5744.18|5744.88|5744.18|5744.88|5744.18|5744.75|5744.05|9
1730717040000|2024-11-04 10:44:00|5745.13|5744.43|5744.63|5743.93|5745.13|5744.43|5744.63|5743.93|47
1730717060000|2024-11-04 10:44:20|||||||||1
1730717070000|2024-11-04 10:44:30|5744.5|5743.8|5744.63|5743.93|5744.63|5743.93|5744.38|5743.68|24
1730717090000|2024-11-04 10:44:50|5744.88|5744.18|5744.88|5744.18|5744.88|5744.18|5744.88|5744.18|11
1730717100000|2024-11-04 10:45:00|5744.63|5743.93|5744.25|5743.55|5744.63|5743.93|5744.25|5743.55|33
1730717110000|2024-11-04 10:45:10|5744.13|5743.43|5744.38|5743.68|5744.38|5743.68|5744.13|5743.43|5
1730717120000|2024-11-04 10:45:20|5744.25|5743.55|5744.38|5743.68|5744.38|5743.68|5744.13|5743.43|14
1730717130000|2024-11-04 10:45:30|5744.25|5743.55|5744.38|5743.68|5744.38|5743.68|5744.13|5743.43|10
1730717140000|2024-11-04 10:45:40|||||||||20
1730717150000|2024-11-04 10:45:50|5744.25|5743.55|5744.38|5743.68|5744.38|5743.68|5744.25|5743.55|36
1730717160000|2024-11-04 10:46:00|5744.25|5743.55|5744.38|5743.68|5744.38|5743.68|5744.13|5743.43|10
1730717170000|2024-11-04 10:46:10|5744.63|5743.93|5744.5|5743.8|5744.63|5743.93|5744.38|5743.68|40
1730717180000|2024-11-04 10:46:20|5744.63|5743.93|5744.63|5743.93|5744.63|5743.93|5744.5|5743.8|18
1730717190000|2024-11-04 10:46:30|5744.38|5743.68|5743.88|5743.18|5744.38|5743.68|5743.88|5743.18|31
1730717200000|2024-11-04 10:46:40|5743.63|5742.93|5743.63|5742.93|5743.75|5743.05|5743.63|5742.93|43
1730717210000|2024-11-04 10:46:50|5743.88|5743.18|5743.88|5743.18|5744.13|5743.43|5743.88|5743.18|36
1730717220000|2024-11-04 10:47:00|||||||||9
1730717230000|2024-11-04 10:47:10|5743.75|5743.05|5743.88|5743.18|5743.88|5743.18|5743.63|5742.93|12
1730717250000|2024-11-04 10:47:30|5744.13|5743.43|5744.13|5743.43|5744.13|5743.43|5744.13|5743.43|18
1730717260000|2024-11-04 10:47:40|5744.25|5743.55|5743.88|5743.18|5744.38|5743.68|5743.88|5743.18|52
1730717270000|2024-11-04 10:47:50|5743.63|5742.93|5743.63|5742.93|5743.63|5742.93|5743.63|5742.93|3
1730717280000|2024-11-04 10:48:00|5743.75|5743.05|5743.88|5743.18|5743.88|5743.18|5743.75|5743.05|2
1730717290000|2024-11-04 10:48:10|5744.13|5743.43|5743.88|5743.18|5744.13|5743.43|5743.88|5743.18|15
1730717300000|2024-11-04 10:48:20|||||||||2
1730717310000|2024-11-04 10:48:30|5744.13|5743.43|5744.13|5743.43|5744.13|5743.43|5744.13|5743.43|4
1730717320000|2024-11-04 10:48:40|5743.88|5743.18|5743.88|5743.18|5744.13|5743.43|5743.88|5743.18|29
1730717330000|2024-11-04 10:48:50|5743.75|5743.05|5743.63|5742.93|5743.75|5743.05|5743.63|5742.93|14
1730717340000|2024-11-04 10:49:00|5743.75|5743.05|5743.88|5743.18|5743.88|5743.18|5743.75|5743.05|23
1730717350000|2024-11-04 10:49:10|5743.75|5743.05|5743.88|5743.18|5744.13|5743.43|5743.75|5743.05|10
1730717360000|2024-11-04 10:49:20|5744|5743.3|5744.13|5743.43|5744.13|5743.43|5744|5743.3|4
1730717370000|2024-11-04 10:49:30|5744|5743.3|5743.88|5743.18|5744.13|5743.43|5743.88|5743.18|8
1730717380000|2024-11-04 10:49:40|5744|5743.3|5743.88|5743.18|5744.13|5743.43|5743.88|5743.18|16
1730717390000|2024-11-04 10:49:50|||||||||10
1730717400000|2024-11-04 10:50:00|5743.63|5742.93|5743.38|5742.68|5743.63|5742.93|5743.38|5742.68|21
1730717410000|2024-11-04 10:50:10|5743.13|5742.43|5742.88|5742.18|5743.13|5742.43|5742.88|5742.18|48
1730717420000|2024-11-04 10:50:20|5742.75|5742.05|5742.88|5742.18|5742.88|5742.18|5742.75|5742.05|29
1730717430000|2024-11-04 10:50:30|5743.13|5742.43|5743.13|5742.43|5743.13|5742.43|5743.13|5742.43|18
1730717440000|2024-11-04 10:50:40|5743|5742.3|5742.88|5742.18|5743.13|5742.43|5742.88|5742.18|20
1730717450000|2024-11-04 10:50:50|5742.63|5741.93|5742.38|5741.68|5742.63|5741.93|5742.13|5741.43|31
1730717460000|2024-11-04 10:51:00|5742.5|5741.8|5742.63|5741.93|5742.63|5741.93|5742.38|5741.68|15
1730717470000|2024-11-04 10:51:10|5742.38|5741.68|5742.38|5741.68|5742.38|5741.68|5742.38|5741.68|20
1730717480000|2024-11-04 10:51:20|5742.5|5741.8|5742.88|5742.18|5743.13|5742.43|5742.5|5741.8|26
1730717490000|2024-11-04 10:51:30|5743|5742.3|5743.13|5742.43|5743.13|5742.43|5742.88|5742.18|7
1730717500000|2024-11-04 10:51:40|5743.63|5742.93|5743.63|5742.93|5743.63|5742.93|5743.5|5742.8|13
1730717510000|2024-11-04 10:51:50|5743.5|5742.8|5743.5|5742.8|5743.63|5742.93|5743.38|5742.68|16
1730717520000|2024-11-04 10:52:00|5743.38|5742.68|5743.75|5743.05|5743.75|5743.05|5743.38|5742.68|32
1730717530000|2024-11-04 10:52:10|5743.63|5742.93|5743.63|5742.93|5743.75|5743.05|5743.63|5742.93|2
1730717550000|2024-11-04 10:52:30|5743.38|5742.68|5743.13|5742.43|5743.38|5742.68|5743.13|5742.43|23
1730717560000|2024-11-04 10:52:40|5743.25|5742.55|5743.63|5742.93|5743.63|5742.93|5743.25|5742.55|15
1730717570000|2024-11-04 10:52:50|5743.88|5743.18|5743.63|5742.93|5743.88|5743.18|5743.63|5742.93|18
1730717580000|2024-11-04 10:53:00|5743.38|5742.68|5743.13|5742.43|5743.38|5742.68|5743.13|5742.43|24
1730717600000|2024-11-04 10:53:20|5743|5742.3|5743|5742.3|5743|5742.3|5743|5742.3|0
1730717610000|2024-11-04 10:53:30|5743.13|5742.43|5742.88|5742.18|5743.38|5742.68|5742.88|5742.18|39
1730717620000|2024-11-04 10:53:40|5743|5742.3|5742.88|5742.18|5743.13|5742.43|5742.5|5741.8|30
1730717630000|2024-11-04 10:53:50|||||||||11
1730717640000|2024-11-04 10:54:00|||||||||6
1730717650000|2024-11-04 10:54:10|5743|5742.3|5743.13|5742.43|5743.38|5742.68|5743|5742.3|70
1730717660000|2024-11-04 10:54:20|5743.25|5742.55|5743.38|5742.68|5743.38|5742.68|5743.25|5742.55|19
1730717670000|2024-11-04 10:54:30|5743.63|5742.93|5743.38|5742.68|5743.63|5742.93|5743.38|5742.68|10
1730717680000|2024-11-04 10:54:40|5743.5|5742.8|5743.88|5743.18|5743.88|5743.18|5743.38|5742.68|38
1730717690000|2024-11-04 10:54:50|5744|5743.3|5744.13|5743.43|5744.13|5743.43|5744|5743.3|25
1730717700000|2024-11-04 10:55:00|5744|5743.3|5743.63|5742.93|5744|5743.3|5743.63|5742.93|98
1730717710000|2024-11-04 10:55:10|5743.88|5743.18|5743.88|5743.18|5743.88|5743.18|5743.63|5742.93|34
1730717720000|2024-11-04 10:55:20|||||||||1
1730717730000|2024-11-04 10:55:30|||||||||12
1730717740000|2024-11-04 10:55:40|5744.13|5743.43|5744|5743.3|5744.38|5743.68|5744|5743.3|63
1730717750000|2024-11-04 10:55:50|5744.13|5743.43|5744.13|5743.43|5744.13|5743.43|5743.88|5743.18|7
1730717760000|2024-11-04 10:56:00|5744.38|5743.68|5744.38|5743.68|5744.38|5743.68|5744.38|5743.68|20
1730717780000|2024-11-04 10:56:20|5744.13|5743.43|5743.88|5743.18|5744.13|5743.43|5743.63|5742.93|99
1730717790000|2024-11-04 10:56:30|5744.13|5743.43|5744.13|5743.43|5744.13|5743.43|5744.13|5743.43|5
1730717800000|2024-11-04 10:56:40|5744.38|5743.68|5744.38|5743.68|5744.38|5743.68|5744.38|5743.68|5
1730717810000|2024-11-04 10:56:50|||||||||1
1730717820000|2024-11-04 10:57:00|||||||||12
1730717830000|2024-11-04 10:57:10|5744.25|5743.55|5743.88|5743.18|5744.25|5743.55|5743.88|5743.18|40
1730717840000|2024-11-04 10:57:20|||||||||3
1730717850000|2024-11-04 10:57:30|||||||||8
1730717860000|2024-11-04 10:57:40|5743.63|5742.93|5744.13|5743.43|5744.13|5743.43|5743.63|5742.93|12
1730717870000|2024-11-04 10:57:50|5744|5743.3|5744|5743.3|5744|5743.3|5743.88|5743.18|12
1730717880000|2024-11-04 10:58:00|5743.88|5743.18|5743.88|5743.18|5744|5743.3|5743.88|5743.18|0
1730717890000|2024-11-04 10:58:10|5743.13|5742.43|5743.38|5742.68|5743.63|5742.93|5743.13|5742.43|69
1730717900000|2024-11-04 10:58:20|5743.5|5742.8|5743.88|5743.18|5743.88|5743.18|5743.5|5742.8|75
1730717910000|2024-11-04 10:58:30|||||||||5
1730717920000|2024-11-04 10:58:40|5743.75|5743.05|5743.88|5743.18|5743.88|5743.18|5743.75|5743.05|11
1730717930000|2024-11-04 10:58:50|5744|5743.3|5743.88|5743.18|5744|5743.3|5743.75|5743.05|16
1730717940000|2024-11-04 10:59:00|5743.75|5743.05|5743.63|5742.93|5743.75|5743.05|5743.63|5742.93|14
1730717950000|2024-11-04 10:59:10|5743.75|5743.05|5743.88|5743.18|5743.88|5743.18|5743.63|5742.93|7
1730717970000|2024-11-04 10:59:30|5744.13|5743.43|5744.13|5743.43|5744.13|5743.43|5743.88|5743.18|13
1730717980000|2024-11-04 10:59:40|5744|5743.3|5744.13|5743.43|5744.13|5743.43|5743.88|5743.18|9
1730717990000|2024-11-04 10:59:50|5744.25|5743.55|5744.13|5743.43|5744.38|5743.68|5744.13|5743.43|36
1730718000000|2024-11-04 11:00:00|5744|5743.3|5743.88|5743.18|5744|5743.3|5743.88|5743.18|17
1730718010000|2024-11-04 11:00:10|||||||||1
1730718020000|2024-11-04 11:00:20|5744|5743.3|5744.13|5743.43|5744.13|5743.43|5743.88|5743.18|14
1730718030000|2024-11-04 11:00:30|5744.38|5743.68|5744.38|5743.68|5744.63|5743.93|5744.38|5743.68|19
1730718040000|2024-11-04 11:00:40|5744.63|5743.93|5744.88|5744.18|5745|5744.3|5744.63|5743.93|46
1730718050000|2024-11-04 11:00:50|5744.75|5744.05|5744.38|5743.68|5744.75|5744.05|5744.38|5743.68|32
1730718060000|2024-11-04 11:01:00|5744.25|5743.55|5744.25|5743.55|5744.38|5743.68|5744.25|5743.55|22
1730718070000|2024-11-04 11:01:10|5744.38|5743.68|5744.38|5743.68|5744.63|5743.93|5744.13|5743.43|16
1730718080000|2024-11-04 11:01:20|5744.13|5743.43|5744.25|5743.55|5744.38|5743.68|5744.13|5743.43|18
1730718090000|2024-11-04 11:01:30|5744.38|5743.68|5743.88|5743.18|5744.38|5743.68|5743.88|5743.18|80
1730718100000|2024-11-04 11:01:40|5743.38|5742.68|5743.38|5742.68|5743.38|5742.68|5743.38|5742.68|19
1730718110000|2024-11-04 11:01:50|5743.5|5742.8|5743.63|5742.93|5743.63|5742.93|5743.5|5742.8|16
1730718120000|2024-11-04 11:02:00|5743.5|5742.8|5743.88|5743.18|5743.88|5743.18|5743.5|5742.8|25
1730718130000|2024-11-04 11:02:10|||||||||5
1730718140000|2024-11-04 11:02:20|5743.75|5743.05|5743.63|5742.93|5743.75|5743.05|5743.63|5742.93|24
1730718170000|2024-11-04 11:02:50|5743.88|5743.18|5743.38|5742.68|5743.88|5743.18|5743.38|5742.68|24
1730718180000|2024-11-04 11:03:00|5743.63|5742.93|5743.38|5742.68|5743.63|5742.93|5743.38|5742.68|37
1730718190000|2024-11-04 11:03:10|5743.63|5742.93|5743.13|5742.43|5743.63|5742.93|5742.88|5742.18|71
1730718200000|2024-11-04 11:03:20|5743|5742.3|5743.13|5742.43|5743.13|5742.43|5743|5742.3|15
1730718210000|2024-11-04 11:03:30|5743.38|5742.68|5743.13|5742.43|5743.38|5742.68|5743.13|5742.43|16
1730718220000|2024-11-04 11:03:40|5743|5742.3|5742.88|5742.18|5743.13|5742.43|5742.88|5742.18|12
1730718230000|2024-11-04 11:03:50|5743.13|5742.43|5742.88|5742.18|5743.13|5742.43|5742.88|5742.18|5
1730718240000|2024-11-04 11:04:00|5743|5742.3|5743.13|5742.43|5743.13|5742.43|5742.88|5742.18|29
1730718250000|2024-11-04 11:04:10|5743.25|5742.55|5743.38|5742.68|5743.63|5742.93|5743.25|5742.55|20
1730718260000|2024-11-04 11:04:20|5743.5|5742.8|5743.38|5742.68|5743.63|5742.93|5743.38|5742.68|27
1730718280000|2024-11-04 11:04:40|5743.5|5742.8|5743.38|5742.68|5743.5|5742.8|5743.13|5742.43|16
1730718300000|2024-11-04 11:05:00|5743.25|5742.55|5743.38|5742.68|5743.38|5742.68|5743.13|5742.43|34
1730718310000|2024-11-04 11:05:10|5743.5|5742.8|5743.13|5742.43|5743.63|5742.93|5743.13|5742.43|20
1730718320000|2024-11-04 11:05:20|5743.38|5742.68|5743.13|5742.43|5743.38|5742.68|5743.13|5742.43|43
1730718330000|2024-11-04 11:05:30|5742.88|5742.18|5742.63|5741.93|5742.88|5742.18|5742.38|5741.68|84
1730718340000|2024-11-04 11:05:40|5742.38|5741.68|5742.88|5742.18|5742.88|5742.18|5742.38|5741.68|32
1730718350000|2024-11-04 11:05:50|5742.75|5742.05|5742.75|5742.05|5742.88|5742.18|5742.63|5741.93|15
1730718360000|2024-11-04 11:06:00|5742.63|5741.93|5742.63|5741.93|5742.88|5742.18|5742.63|5741.93|23
1730718370000|2024-11-04 11:06:10|5742.38|5741.68|5741.88|5741.18|5742.38|5741.68|5741.75|5741.05|59
1730718380000|2024-11-04 11:06:20|5741.75|5741.05|5742.13|5741.43|5742.13|5741.43|5741.75|5741.05|67
1730718390000|2024-11-04 11:06:30|5742|5741.3|5741.88|5741.18|5742|5741.3|5741.88|5741.18|8
1730718400000|2024-11-04 11:06:40|5742|5741.3|5742.38|5741.68|5742.38|5741.68|5742|5741.3|53
1730718410000|2024-11-04 11:06:50|5742.25|5741.55|5742.38|5741.68|5742.38|5741.68|5742|5741.3|64
1730718420000|2024-11-04 11:07:00|5742.13|5741.43|5741.88|5741.18|5742.38|5741.68|5741.88|5741.18|28
1730718430000|2024-11-04 11:07:10|5742|5741.3|5742.13|5741.43|5742.13|5741.43|5742|5741.3|9
1730718440000|2024-11-04 11:07:20|5741.88|5741.18|5741.63|5740.93|5741.88|5741.18|5741.63|5740.93|21
1730718450000|2024-11-04 11:07:30|5741.38|5740.68|5741.38|5740.68|5741.63|5740.93|5741.13|5740.43|63
1730718460000|2024-11-04 11:07:40|5741.25|5740.55|5741.38|5740.68|5741.38|5740.68|5741.25|5740.55|24
1730718470000|2024-11-04 11:07:50|5741.88|5741.18|5742.13|5741.43|5742.13|5741.43|5741.88|5741.18|46
1730718480000|2024-11-04 11:08:00|5742.25|5741.55|5742.38|5741.68|5742.38|5741.68|5742.13|5741.43|27
1730718490000|2024-11-04 11:08:10|5742.25|5741.55|5742.13|5741.43|5742.38|5741.68|5742.13|5741.43|8
1730718500000|2024-11-04 11:08:20|5742.25|5741.55|5742.13|5741.43|5742.25|5741.55|5742.13|5741.43|8
1730718510000|2024-11-04 11:08:30|5741.88|5741.18|5741.88|5741.18|5741.88|5741.18|5741.88|5741.18|51
1730718520000|2024-11-04 11:08:40|5741.75|5741.05|5741.63|5740.93|5741.88|5741.18|5741.63|5740.93|41
1730718530000|2024-11-04 11:08:50|5741.75|5741.05|5741.88|5741.18|5742.13|5741.43|5741.75|5741.05|40
1730718540000|2024-11-04 11:09:00|5742|5741.3|5742.13|5741.43|5742.13|5741.43|5741.88|5741.18|37
1730718550000|2024-11-04 11:09:10|5742|5741.3|5741.88|5741.18|5742|5741.3|5741.63|5740.93|13
1730718560000|2024-11-04 11:09:20|5742.13|5741.43|5742|5741.3|5742.13|5741.43|5742|5741.3|20
1730718570000|2024-11-04 11:09:30|5741.88|5741.18|5741.88|5741.18|5742.13|5741.43|5741.88|5741.18|5
1730718580000|2024-11-04 11:09:40|5742|5741.3|5742.13|5741.43|5742.13|5741.43|5742|5741.3|6
1730718590000|2024-11-04 11:09:50|||||||||5
1730718600000|2024-11-04 11:10:00|5742|5741.3|5741.63|5740.93|5742.13|5741.43|5741.63|5740.93|37
1730718610000|2024-11-04 11:10:10|5741.5|5740.8|5741.38|5740.68|5741.5|5740.8|5741.38|5740.68|21
1730718620000|2024-11-04 11:10:20|5741.13|5740.43|5741.13|5740.43|5741.13|5740.43|5741.13|5740.43|10
1730718630000|2024-11-04 11:10:30|5741|5740.3|5740.63|5739.93|5741|5740.3|5740.5|5739.8|39
1730718650000|2024-11-04 11:10:50|5740.88|5740.18|5740.38|5739.68|5740.88|5740.18|5740.25|5739.55|114
1730718660000|2024-11-04 11:11:00|5740.63|5739.93|5741.13|5740.43|5741.13|5740.43|5740.63|5739.93|77
1730718670000|2024-11-04 11:11:10|5740.63|5739.93|5740.75|5740.05|5740.88|5740.18|5740.63|5739.93|126
1730718680000|2024-11-04 11:11:20|5740.63|5739.93|5740.63|5739.93|5740.88|5740.18|5740.63|5739.93|7
1730718690000|2024-11-04 11:11:30|5740.38|5739.68|5740.38|5739.68|5740.38|5739.68|5740.38|5739.68|5
1730718700000|2024-11-04 11:11:40|5740.5|5739.8|5740.63|5739.93|5740.63|5739.93|5740.5|5739.8|3
1730718710000|2024-11-04 11:11:50|5740.38|5739.68|5740.38|5739.68|5740.63|5739.93|5740.38|5739.68|69
1730718720000|2024-11-04 11:12:00|5740.5|5739.8|5741.13|5740.43|5741.13|5740.43|5740.5|5739.8|92
1730718730000|2024-11-04 11:12:10|5741.38|5740.68|5741.13|5740.43|5741.38|5740.68|5741.13|5740.43|19
1730718740000|2024-11-04 11:12:20|5741.25|5740.55|5741.13|5740.43|5741.25|5740.55|5741.13|5740.43|9
1730718750000|2024-11-04 11:12:30|5741.38|5740.68|5741.13|5740.43|5741.38|5740.68|5741.13|5740.43|45
1730718760000|2024-11-04 11:12:40|5741.25|5740.55|5741.63|5740.93|5741.63|5740.93|5741.13|5740.43|19
1730718770000|2024-11-04 11:12:50|5741.5|5740.8|5741.38|5740.68|5741.63|5740.93|5741.38|5740.68|23
1730718780000|2024-11-04 11:13:00|5741.5|5740.8|5741.63|5740.93|5741.63|5740.93|5741.38|5740.68|18
1730718790000|2024-11-04 11:13:10|5741.5|5740.8|5741.38|5740.68|5741.5|5740.8|5741.38|5740.68|6
1730718800000|2024-11-04 11:13:20|5741.13|5740.43|5740.38|5739.68|5741.13|5740.43|5740.38|5739.68|28
1730718810000|2024-11-04 11:13:30|5740.13|5739.43|5740.13|5739.43|5740.38|5739.68|5740.13|5739.43|12
1730718820000|2024-11-04 11:13:40|5740.25|5739.55|5740.63|5739.93|5740.63|5739.93|5740.25|5739.55|28
1730718830000|2024-11-04 11:13:50|5740.5|5739.8|5740.63|5739.93|5740.63|5739.93|5740.38|5739.68|8
1730718840000|2024-11-04 11:14:00|||||||||5
1730718850000|2024-11-04 11:14:10|5740.88|5740.18|5741.13|5740.43|5741.13|5740.43|5740.75|5740.05|26
1730718860000|2024-11-04 11:14:20|5741.38|5740.68|5741.38|5740.68|5741.38|5740.68|5741.38|5740.68|22
1730718870000|2024-11-04 11:14:30|5741.25|5740.55|5741.38|5740.68|5741.38|5740.68|5741.13|5740.43|44
1730718880000|2024-11-04 11:14:40|5741.25|5740.55|5741.13|5740.43|5741.25|5740.55|5741.13|5740.43|5
1730718890000|2024-11-04 11:14:50|5741.25|5740.55|5740.88|5740.18|5741.25|5740.55|5740.88|5740.18|75
1730718900000|2024-11-04 11:15:00|5741.13|5740.43|5741.13|5740.43|5741.13|5740.43|5741.13|5740.43|13
1730718910000|2024-11-04 11:15:10|5741.25|5740.55|5741.38|5740.68|5741.38|5740.68|5741.25|5740.55|14
1730718920000|2024-11-04 11:15:20|5741.25|5740.55|5741.25|5740.55|5741.38|5740.68|5740.88|5740.18|27
1730718930000|2024-11-04 11:15:30|5741.13|5740.43|5741.38|5740.68|5741.38|5740.68|5741.13|5740.43|35
1730718940000|2024-11-04 11:15:40|||||||||4
1730718950000|2024-11-04 11:15:50|5741.5|5740.8|5741.38|5740.68|5741.63|5740.93|5741.38|5740.68|15
1730718960000|2024-11-04 11:16:00|5741.5|5740.8|5741.5|5740.8|5742.13|5741.43|5741.13|5740.43|191
1730718970000|2024-11-04 11:16:10|5741.38|5740.68|5741.13|5740.43|5741.38|5740.68|5741.13|5740.43|32
1730718980000|2024-11-04 11:16:20|5741|5740.3|5741|5740.3|5741.13|5740.43|5740.88|5740.18|34
1730718990000|2024-11-04 11:16:30|5741.13|5740.43|5741.75|5741.05|5741.75|5741.05|5741.13|5740.43|93
1730719000000|2024-11-04 11:16:40|5741.88|5741.18|5741.88|5741.18|5742.13|5741.43|5741.88|5741.18|31
1730719010000|2024-11-04 11:16:50|||||||||10
1730719020000|2024-11-04 11:17:00|||||||||3
1730719030000|2024-11-04 11:17:10|5741.63|5740.93|5741.88|5741.18|5741.88|5741.18|5741.63|5740.93|31
1730719040000|2024-11-04 11:17:20|||||||||5
1730719050000|2024-11-04 11:17:30|5741.63|5740.93|5741.63|5740.93|5741.63|5740.93|5741.63|5740.93|11
1730719060000|2024-11-04 11:17:40|5741.38|5740.68|5741.13|5740.43|5741.38|5740.68|5741.13|5740.43|19
1730719070000|2024-11-04 11:17:50|5741|5740.3|5741.13|5740.43|5741.13|5740.43|5740.88|5740.18|30
1730719080000|2024-11-04 11:18:00|5741.25|5740.55|5741.13|5740.43|5741.38|5740.68|5741.13|5740.43|26
1730719090000|2024-11-04 11:18:10|5741.25|5740.55|5741.13|5740.43|5741.38|5740.68|5741.13|5740.43|13
1730719100000|2024-11-04 11:18:20|5740.88|5740.18|5741.13|5740.43|5741.13|5740.43|5740.88|5740.18|12
1730719110000|2024-11-04 11:18:30|||||||||1
1730719120000|2024-11-04 11:18:40|5741.38|5740.68|5741.13|5740.43|5741.38|5740.68|5741.13|5740.43|17
1730719130000|2024-11-04 11:18:50|5741.25|5740.55|5741.13|5740.43|5741.38|5740.68|5741.13|5740.43|13
1730719140000|2024-11-04 11:19:00|5741|5740.3|5741.13|5740.43|5741.13|5740.43|5740.88|5740.18|31
1730719150000|2024-11-04 11:19:10|5741|5740.3|5740.88|5740.18|5741|5740.3|5740.88|5740.18|9
1730719160000|2024-11-04 11:19:20|||||||||2
1730719170000|2024-11-04 11:19:30|5741|5740.3|5741.13|5740.43|5741.13|5740.43|5741|5740.3|10
1730719180000|2024-11-04 11:19:40|5741|5740.3|5740.63|5739.93|5741|5740.3|5740.63|5739.93|17
1730719190000|2024-11-04 11:19:50|5740.5|5739.8|5740.38|5739.68|5740.5|5739.8|5740.38|5739.68|20
1730719200000|2024-11-04 11:20:00|5740.5|5739.8|5740|5739.3|5740.63|5739.93|5739.75|5739.05|67
1730719210000|2024-11-04 11:20:10|5740.13|5739.43|5740.13|5739.43|5740.13|5739.43|5739.88|5739.18|10
1730719220000|2024-11-04 11:20:20|5739.88|5739.18|5740.13|5739.43|5740.25|5739.55|5739.88|5739.18|23
1730719230000|2024-11-04 11:20:30|5740.25|5739.55|5740.38|5739.68|5740.63|5739.93|5740.25|5739.55|16
1730719240000|2024-11-04 11:20:40|5740.5|5739.8|5740.63|5739.93|5740.63|5739.93|5740.5|5739.8|12
1730719250000|2024-11-04 11:20:50|5740.5|5739.8|5740.88|5740.18|5740.88|5740.18|5740.5|5739.8|10
1730719270000|2024-11-04 11:21:10|5740.63|5739.93|5740.63|5739.93|5740.63|5739.93|5740.63|5739.93|32
1730719280000|2024-11-04 11:21:20|||||||||6
1730719290000|2024-11-04 11:21:30|5740.75|5740.05|5740.63|5739.93|5740.88|5740.18|5740.63|5739.93|26
1730719300000|2024-11-04 11:21:40|5740.5|5739.8|5740.38|5739.68|5740.5|5739.8|5740.38|5739.68|15
1730719310000|2024-11-04 11:21:50|5740.13|5739.43|5740.13|5739.43|5740.13|5739.43|5740.13|5739.43|15
1730719320000|2024-11-04 11:22:00|5740.25|5739.55|5740.38|5739.68|5740.38|5739.68|5740.25|5739.55|9
1730719330000|2024-11-04 11:22:10|5740.13|5739.43|5739.63|5738.93|5740.13|5739.43|5739.63|5738.93|17
1730719340000|2024-11-04 11:22:20|||||||||5
1730719350000|2024-11-04 11:22:30|5739.38|5738.68|5739.13|5738.43|5739.38|5738.68|5739.13|5738.43|89
1730719360000|2024-11-04 11:22:40|5739.38|5738.68|5739.13|5738.43|5739.38|5738.68|5739.13|5738.43|74
1730719370000|2024-11-04 11:22:50|5739.25|5738.55|5739.38|5738.68|5739.38|5738.68|5739.13|5738.43|22
1730719380000|2024-11-04 11:23:00|5739.63|5738.93|5739.88|5739.18|5739.88|5739.18|5739.63|5738.93|14
1730719390000|2024-11-04 11:23:10|5739.75|5739.05|5739.88|5739.18|5739.88|5739.18|5739.63|5738.93|13
1730719410000|2024-11-04 11:23:30|5739.75|5739.05|5739.63|5738.93|5739.75|5739.05|5739.63|5738.93|13
1730719420000|2024-11-04 11:23:40|||||||||9
1730719430000|2024-11-04 11:23:50|5739.5|5738.8|5739.63|5738.93|5739.63|5738.93|5739.38|5738.68|15
1730719440000|2024-11-04 11:24:00|5739.5|5738.8|5739.38|5738.68|5739.5|5738.8|5739.38|5738.68|13
1730719450000|2024-11-04 11:24:10|5739.63|5738.93|5739.38|5738.68|5739.63|5738.93|5739.38|5738.68|37
1730719460000|2024-11-04 11:24:20|5739.25|5738.55|5739.13|5738.43|5739.25|5738.55|5739.13|5738.43|19
1730719470000|2024-11-04 11:24:30|5739.38|5738.68|5739.63|5738.93|5739.63|5738.93|5739.38|5738.68|24
1730719480000|2024-11-04 11:24:40|5739.75|5739.05|5739.63|5738.93|5739.75|5739.05|5739.63|5738.93|18
1730719490000|2024-11-04 11:24:50|5739.75|5739.05|5739.63|5738.93|5739.88|5739.18|5739.63|5738.93|11
1730719500000|2024-11-04 11:25:00|5739.75|5739.05|5739.88|5739.18|5740.13|5739.43|5739.75|5739.05|22
1730719510000|2024-11-04 11:25:10|5740|5739.3|5740.13|5739.43|5740.13|5739.43|5739.88|5739.18|8
1730719520000|2024-11-04 11:25:20|||||||||2
1730719530000|2024-11-04 11:25:30|5740|5739.3|5740.13|5739.43|5740.13|5739.43|5739.88|5739.18|24
1730719540000|2024-11-04 11:25:40|||||||||2
1730719550000|2024-11-04 11:25:50|5740.25|5739.55|5740.38|5739.68|5740.38|5739.68|5740.13|5739.43|10
1730719560000|2024-11-04 11:26:00|5740.13|5739.43|5739.88|5739.18|5740.13|5739.43|5739.88|5739.18|23
1730719570000|2024-11-04 11:26:10|5740.13|5739.43|5739.88|5739.18|5740.13|5739.43|5739.88|5739.18|21
1730719580000|2024-11-04 11:26:20|5739.75|5739.05|5739.63|5738.93|5739.75|5739.05|5739.63|5738.93|11
1730719590000|2024-11-04 11:26:30|5739.38|5738.68|5739.5|5738.8|5739.5|5738.8|5739.38|5738.68|21
1730719600000|2024-11-04 11:26:40|5739.38|5738.68|5739.63|5738.93|5739.63|5738.93|5739.38|5738.68|14
1730719610000|2024-11-04 11:26:50|5739.5|5738.8|5739.38|5738.68|5739.5|5738.8|5739.38|5738.68|1
1730719620000|2024-11-04 11:27:00|5739.5|5738.8|5739.13|5738.43|5739.5|5738.8|5739.13|5738.43|56
1730719630000|2024-11-04 11:27:10|5739.38|5738.68|5739.38|5738.68|5739.38|5738.68|5739.38|5738.68|19
1730719640000|2024-11-04 11:27:20|5739.25|5738.55|5739.38|5738.68|5739.38|5738.68|5739.13|5738.43|23
1730719660000|2024-11-04 11:27:40|5739.25|5738.55|5739|5738.3|5739.25|5738.55|5739|5738.3|10
1730719670000|2024-11-04 11:27:50|5738.88|5738.18|5738.38|5737.68|5738.88|5738.18|5738.38|5737.68|58
1730719680000|2024-11-04 11:28:00|5738.13|5737.43|5737.88|5737.18|5738.13|5737.43|5737.63|5736.93|147
1730719690000|2024-11-04 11:28:10|5738|5737.3|5738.13|5737.43|5738.13|5737.43|5738|5737.3|33
1730719700000|2024-11-04 11:28:20|5738.38|5737.68|5738.38|5737.68|5738.38|5737.68|5738.25|5737.55|39
1730719710000|2024-11-04 11:28:30|5738.63|5737.93|5738.63|5737.93|5738.63|5737.93|5738.38|5737.68|27
1730719720000|2024-11-04 11:28:40|5738.5|5737.8|5738.13|5737.43|5738.5|5737.8|5738.13|5737.43|24
1730719730000|2024-11-04 11:28:50|||||||||1
1730719740000|2024-11-04 11:29:00|5738.25|5737.55|5738.13|5737.43|5738.25|5737.55|5738|5737.3|35
1730719750000|2024-11-04 11:29:10|5738|5737.3|5737.88|5737.18|5738|5737.3|5737.63|5736.93|49
1730719760000|2024-11-04 11:29:20|5738|5737.3|5738.13|5737.43|5738.38|5737.68|5737.88|5737.18|51
1730719770000|2024-11-04 11:29:30|5737.88|5737.18|5738.13|5737.43|5738.38|5737.68|5737.88|5737.18|27
1730719780000|2024-11-04 11:29:40|5737.88|5737.18|5737.88|5737.18|5737.88|5737.18|5737.63|5736.93|14
1730719790000|2024-11-04 11:29:50|5738.13|5737.43|5737.63|5736.93|5738.13|5737.43|5737.63|5736.93|19
1730719800000|2024-11-04 11:30:00|5737.75|5737.05|5738.13|5737.43|5738.25|5737.55|5737.75|5737.05|26
1730719810000|2024-11-04 11:30:10|5738.25|5737.55|5737.88|5737.18|5738.38|5737.68|5737.88|5737.18|46
1730719820000|2024-11-04 11:30:20|5738|5737.3|5738|5737.3|5738.13|5737.43|5737.88|5737.18|20
1730719830000|2024-11-04 11:30:30|5738.13|5737.43|5738.38|5737.68|5738.38|5737.68|5738.13|5737.43|3
1730719840000|2024-11-04 11:30:40|5738.63|5737.93|5739.13|5738.43|5739.13|5738.43|5738.63|5737.93|73
1730719850000|2024-11-04 11:30:50|5739|5738.3|5739.13|5738.43|5739.13|5738.43|5739|5738.3|18
1730719870000|2024-11-04 11:31:10|5739.38|5738.68|5739.13|5738.43|5739.38|5738.68|5739.13|5738.43|29
1730719880000|2024-11-04 11:31:20|||||||||13
1730719890000|2024-11-04 11:31:30|5739|5738.3|5739.38|5738.68|5739.38|5738.68|5739|5738.3|25
1730719900000|2024-11-04 11:31:40|5739.25|5738.55|5738.88|5738.18|5739.25|5738.55|5738.88|5738.18|17
1730719910000|2024-11-04 11:31:50|5739|5738.3|5738.88|5738.18|5739|5738.3|5738.88|5738.18|5
1730719920000|2024-11-04 11:32:00|5739|5738.3|5739.13|5738.43|5739.13|5738.43|5738.88|5738.18|10
1730719930000|2024-11-04 11:32:10|5739.38|5738.68|5739.13|5738.43|5739.38|5738.68|5739.13|5738.43|19
1730719940000|2024-11-04 11:32:20|5738.88|5738.18|5739.13|5738.43|5739.13|5738.43|5738.88|5738.18|29
1730719950000|2024-11-04 11:32:30|5739|5738.3|5739.13|5738.43|5739.13|5738.43|5739|5738.3|9
1730719960000|2024-11-04 11:32:40|||||||||6
1730719980000|2024-11-04 11:33:00|5739|5738.3|5739.13|5738.43|5739.13|5738.43|5738.88|5738.18|19
1730719990000|2024-11-04 11:33:10|5739.38|5738.68|5739.63|5738.93|5739.63|5738.93|5739.25|5738.55|31
1730720000000|2024-11-04 11:33:20|5739.75|5739.05|5739.63|5738.93|5739.75|5739.05|5739.38|5738.68|28
1730720010000|2024-11-04 11:33:30|5739.5|5738.8|5739.63|5738.93|5739.63|5738.93|5739.5|5738.8|7
1730720020000|2024-11-04 11:33:40|||||||||1
1730720030000|2024-11-04 11:33:50|5739.5|5738.8|5739.38|5738.68|5739.63|5738.93|5739.38|5738.68|17
1730720040000|2024-11-04 11:34:00|5739.5|5738.8|5739.88|5739.18|5740.13|5739.43|5739.5|5738.8|22
1730720050000|2024-11-04 11:34:10|5739.63|5738.93|5739.63|5738.93|5739.63|5738.93|5739.63|5738.93|18
1730720060000|2024-11-04 11:34:20|5739.75|5739.05|5739.38|5738.68|5739.88|5739.18|5739.38|5738.68|47
1730720070000|2024-11-04 11:34:30|5739.13|5738.43|5739.13|5738.43|5739.13|5738.43|5739.13|5738.43|20
1730720080000|2024-11-04 11:34:40|5739|5738.3|5738.88|5738.18|5739|5738.3|5738.63|5737.93|53
1730720090000|2024-11-04 11:34:50|5739.13|5738.43|5739.63|5738.93|5739.63|5738.93|5739.13|5738.43|145
1730720100000|2024-11-04 11:35:00|5739.38|5738.68|5739.38|5738.68|5739.38|5738.68|5739.25|5738.55|13
1730720110000|2024-11-04 11:35:10|5739.63|5738.93|5739.38|5738.68|5739.63|5738.93|5739.38|5738.68|15
1730720130000|2024-11-04 11:35:30|5739.5|5738.8|5739.38|5738.68|5739.5|5738.8|5739.38|5738.68|12
1730720140000|2024-11-04 11:35:40|5739.5|5738.8|5739.88|5739.18|5740.38|5739.68|5739.5|5738.8|93
1730720150000|2024-11-04 11:35:50|5740.13|5739.43|5740.38|5739.68|5740.38|5739.68|5740.13|5739.43|17
1730720160000|2024-11-04 11:36:00|5740.25|5739.55|5739.88|5739.18|5740.25|5739.55|5739.88|5739.18|48
1730720170000|2024-11-04 11:36:10|5739.63|5738.93|5739.63|5738.93|5739.63|5738.93|5739.63|5738.93|15
1730720190000|2024-11-04 11:36:30|5739.88|5739.18|5739.63|5738.93|5739.88|5739.18|5739.63|5738.93|17
1730720200000|2024-11-04 11:36:40|5739.75|5739.05|5739.88|5739.18|5739.88|5739.18|5739.75|5739.05|4
1730720210000|2024-11-04 11:36:50|5739.75|5739.05|5739.88|5739.18|5739.88|5739.18|5739.75|5739.05|19
1730720220000|2024-11-04 11:37:00|5739.75|5739.05|5739.88|5739.18|5739.88|5739.18|5739.75|5739.05|10
1730720240000|2024-11-04 11:37:20|5740.13|5739.43|5740.13|5739.43|5740.13|5739.43|5740|5739.3|29
1730720250000|2024-11-04 11:37:30|5740|5739.3|5739.63|5738.93|5740.25|5739.55|5739.25|5738.55|131
1730720260000|2024-11-04 11:37:40|5739.88|5739.18|5739.75|5739.05|5739.88|5739.18|5739.63|5738.93|26
1730720270000|2024-11-04 11:37:50|5739.63|5738.93|5739.38|5738.68|5739.63|5738.93|5739.38|5738.68|7
1730720280000|2024-11-04 11:38:00|5739.13|5738.43|5739.38|5738.68|5739.38|5738.68|5739.13|5738.43|56
1730720290000|2024-11-04 11:38:10|5739.63|5738.93|5739.63|5738.93|5739.63|5738.93|5739.63|5738.93|54
1730720300000|2024-11-04 11:38:20|5739.75|5739.05|5739.88|5739.18|5739.88|5739.18|5739.63|5738.93|13
1730720310000|2024-11-04 11:38:30|5739.75|5739.05|5739.63|5738.93|5739.75|5739.05|5739.63|5738.93|9
1730720320000|2024-11-04 11:38:40|5739.75|5739.05|5739.13|5738.43|5739.75|5739.05|5739.13|5738.43|18
1730720330000|2024-11-04 11:38:50|||||||||11
1730720340000|2024-11-04 11:39:00|5739|5738.3|5738.88|5738.18|5739|5738.3|5738.88|5738.18|87
1730720350000|2024-11-04 11:39:10|5739|5738.3|5739.13|5738.43|5739.13|5738.43|5738.88|5738.18|32
1730720370000|2024-11-04 11:39:30|5739.38|5738.68|5739.13|5738.43|5739.38|5738.68|5739.13|5738.43|44
1730720380000|2024-11-04 11:39:40|5739.38|5738.68|5739.38|5738.68|5739.38|5738.68|5739.38|5738.68|11
1730720390000|2024-11-04 11:39:50|||||||||14
1730720400000|2024-11-04 11:40:00|5739.5|5738.8|5739.63|5738.93|5739.63|5738.93|5739.5|5738.8|12
1730720420000|2024-11-04 11:40:20|||||||||5
1730720440000|2024-11-04 11:40:40|5739.75|5739.05|5739.63|5738.93|5739.88|5739.18|5739.63|5738.93|14
1730720450000|2024-11-04 11:40:50|5739.75|5739.05|5739.88|5739.18|5739.88|5739.18|5739.75|5739.05|11
1730720460000|2024-11-04 11:41:00|5740|5739.3|5739.38|5738.68|5740|5739.3|5739.13|5738.43|55
1730720470000|2024-11-04 11:41:10|5739.25|5738.55|5739.13|5738.43|5739.25|5738.55|5739.13|5738.43|9
1730720480000|2024-11-04 11:41:20|5738.88|5738.18|5738.75|5738.05|5739.13|5738.43|5738.75|5738.05|45
1730720490000|2024-11-04 11:41:30|5738.88|5738.18|5738.88|5738.18|5738.88|5738.18|5738.63|5737.93|19
1730720500000|2024-11-04 11:41:40|5739.13|5738.43|5739.63|5738.93|5739.63|5738.93|5739.13|5738.43|21
1730720510000|2024-11-04 11:41:50|5739.88|5739.18|5739.88|5739.18|5739.88|5739.18|5739.88|5739.18|10
1730720520000|2024-11-04 11:42:00|5739.75|5739.05|5740.38|5739.68|5740.38|5739.68|5739.63|5738.93|50
1730720530000|2024-11-04 11:42:10|5740.25|5739.55|5740.13|5739.43|5740.25|5739.55|5740.13|5739.43|13
1730720540000|2024-11-04 11:42:20|5740.38|5739.68|5740.38|5739.68|5740.5|5739.8|5740.38|5739.68|17
1730720550000|2024-11-04 11:42:30|5740.5|5739.8|5740.38|5739.68|5740.5|5739.8|5740.38|5739.68|9
1730720560000|2024-11-04 11:42:40|5740.5|5739.8|5740.63|5739.93|5740.63|5739.93|5740.38|5739.68|69
1730720570000|2024-11-04 11:42:50|5740.5|5739.8|5740.13|5739.43|5740.63|5739.93|5740.13|5739.43|17
1730720580000|2024-11-04 11:43:00|5740|5739.3|5739.88|5739.18|5740.13|5739.43|5739.88|5739.18|16
1730720590000|2024-11-04 11:43:10|5740|5739.3|5740.25|5739.55|5740.25|5739.55|5740|5739.3|31
1730720600000|2024-11-04 11:43:20|5740.38|5739.68|5740.38|5739.68|5740.38|5739.68|5740.13|5739.43|12
1730720610000|2024-11-04 11:43:30|5740.63|5739.93|5740.63|5739.93|5740.88|5740.18|5740.63|5739.93|39
1730720620000|2024-11-04 11:43:40|5740.5|5739.8|5740.13|5739.43|5740.5|5739.8|5740.13|5739.43|27
1730720630000|2024-11-04 11:43:50|5739.88|5739.18|5740|5739.3|5740.13|5739.43|5739.88|5739.18|10
1730720640000|2024-11-04 11:44:00|5740.13|5739.43|5740.13|5739.43|5740.25|5739.55|5740.13|5739.43|10
1730720650000|2024-11-04 11:44:10|5740.38|5739.68|5740.63|5739.93|5740.63|5739.93|5740.38|5739.68|23
1730720660000|2024-11-04 11:44:20|5740.38|5739.68|5740.38|5739.68|5740.38|5739.68|5740.25|5739.55|8
1730720670000|2024-11-04 11:44:30|5740.5|5739.8|5740.88|5740.18|5740.88|5740.18|5740.5|5739.8|30
1730720680000|2024-11-04 11:44:40|5741.13|5740.43|5741|5740.3|5741.13|5740.43|5740.88|5740.18|82
1730720690000|2024-11-04 11:44:50|5741.13|5740.43|5741.13|5740.43|5741.13|5740.43|5741.13|5740.43|2
1730720700000|2024-11-04 11:45:00|5741|5740.3|5740.88|5740.18|5741|5740.3|5740.88|5740.18|33
1730720710000|2024-11-04 11:45:10|5741|5740.3|5741.13|5740.43|5741.13|5740.43|5741|5740.3|28
1730720720000|2024-11-04 11:45:20|5741|5740.3|5740.63|5739.93|5741.13|5740.43|5740.63|5739.93|33
1730720730000|2024-11-04 11:45:30|5740.38|5739.68|5740.5|5739.8|5740.5|5739.8|5740.38|5739.68|30
1730720740000|2024-11-04 11:45:40|5740.63|5739.93|5740.38|5739.68|5740.63|5739.93|5740.38|5739.68|11
1730720750000|2024-11-04 11:45:50|5740.63|5739.93|5740.75|5740.05|5740.88|5740.18|5740.38|5739.68|29
1730720760000|2024-11-04 11:46:00|5740.88|5740.18|5740.88|5740.18|5740.88|5740.18|5740.63|5739.93|27
1730720770000|2024-11-04 11:46:10|5741|5740.3|5741.13|5740.43|5741.13|5740.43|5741|5740.3|17
1730720780000|2024-11-04 11:46:20|5741.38|5740.68|5741.38|5740.68|5741.38|5740.68|5741.38|5740.68|7
1730720800000|2024-11-04 11:46:40|5741.5|5740.8|5741.63|5740.93|5741.63|5740.93|5741.5|5740.8|29
1730720810000|2024-11-04 11:46:50|5741.75|5741.05|5741.63|5740.93|5741.75|5741.05|5741.5|5740.8|12
1730720830000|2024-11-04 11:47:10|5741.75|5741.05|5741.88|5741.18|5741.88|5741.18|5741.75|5741.05|15
1730720840000|2024-11-04 11:47:20|5741.75|5741.05|5741.88|5741.18|5741.88|5741.18|5741.75|5741.05|12
1730720850000|2024-11-04 11:47:30|5742.13|5741.43|5741.88|5741.18|5742.13|5741.43|5741.88|5741.18|27
1730720860000|2024-11-04 11:47:40|5742|5741.3|5741.63|5740.93|5742.13|5741.43|5741.63|5740.93|32
1730720870000|2024-11-04 11:47:50|5741.38|5740.68|5741.38|5740.68|5741.38|5740.68|5741.38|5740.68|11
1730720880000|2024-11-04 11:48:00|5741.5|5740.8|5741.38|5740.68|5741.63|5740.93|5741.38|5740.68|40
1730720890000|2024-11-04 11:48:10|5741.5|5740.8|5741.13|5740.43|5741.5|5740.8|5741.13|5740.43|47
1730720900000|2024-11-04 11:48:20|||||||||8
1730720910000|2024-11-04 11:48:30|5740.88|5740.18|5740.88|5740.18|5740.88|5740.18|5740.75|5740.05|22
1730720920000|2024-11-04 11:48:40|5740.75|5740.05|5740.63|5739.93|5740.88|5740.18|5740.63|5739.93|35
1730720930000|2024-11-04 11:48:50|||||||||4
1730720940000|2024-11-04 11:49:00|5740.88|5740.18|5740.88|5740.18|5740.88|5740.18|5740.88|5740.18|19
1730720950000|2024-11-04 11:49:10|||||||||1
1730720960000|2024-11-04 11:49:20|||||||||1
1730720970000|2024-11-04 11:49:30|5740.75|5740.05|5740.63|5739.93|5740.75|5740.05|5740.63|5739.93|16
1730720980000|2024-11-04 11:49:40|5740.88|5740.18|5741.13|5740.43|5741.13|5740.43|5740.88|5740.18|96
1730720990000|2024-11-04 11:49:50|5741.25|5740.55|5741.38|5740.68|5741.38|5740.68|5741.13|5740.43|61
1730721000000|2024-11-04 11:50:00|5741.25|5740.55|5741.88|5741.18|5741.88|5741.18|5741.13|5740.43|130
1730721010000|2024-11-04 11:50:10|||||||||6
1730721030000|2024-11-04 11:50:30|5741.75|5741.05|5741.5|5740.8|5741.75|5741.05|5741.38|5740.68|15
1730721040000|2024-11-04 11:50:40|5741.38|5740.68|5741.63|5740.93|5741.63|5740.93|5741.38|5740.68|32
1730721050000|2024-11-04 11:50:50|||||||||4
1730721060000|2024-11-04 11:51:00|5741.5|5740.8|5741.63|5740.93|5741.63|5740.93|5741.5|5740.8|16
1730721080000|2024-11-04 11:51:20|5741.5|5740.8|5741.38|5740.68|5741.5|5740.8|5741.38|5740.68|17
1730721090000|2024-11-04 11:51:30|5741.63|5740.93|5741.63|5740.93|5741.63|5740.93|5741.63|5740.93|10
1730721100000|2024-11-04 11:51:40|||||||||8
1730721110000|2024-11-04 11:51:50|5741.5|5740.8|5741.25|5740.55|5741.5|5740.8|5741.25|5740.55|26
1730721120000|2024-11-04 11:52:00|5741.38|5740.68|5741.13|5740.43|5741.38|5740.68|5741.13|5740.43|11
1730721130000|2024-11-04 11:52:10|||||||||15
1730721140000|2024-11-04 11:52:20|5740.88|5740.18|5741.13|5740.43|5741.13|5740.43|5740.88|5740.18|52
1730721150000|2024-11-04 11:52:30|5741.38|5740.68|5741.63|5740.93|5741.63|5740.93|5741.38|5740.68|45
1730721160000|2024-11-04 11:52:40|5741.38|5740.68|5741.38|5740.68|5741.38|5740.68|5741.13|5740.43|26
1730721170000|2024-11-04 11:52:50|5741.25|5740.55|5741.38|5740.68|5741.38|5740.68|5741.25|5740.55|6
1730721190000|2024-11-04 11:53:10|||||||||9
1730721200000|2024-11-04 11:53:20|5741.25|5740.55|5741.13|5740.43|5741.25|5740.55|5741.13|5740.43|9
1730721210000|2024-11-04 11:53:30|5740.88|5740.18|5741.13|5740.43|5741.13|5740.43|5740.88|5740.18|13
1730721220000|2024-11-04 11:53:40|5740.88|5740.18|5740.88|5740.18|5740.88|5740.18|5740.88|5740.18|19
1730721230000|2024-11-04 11:53:50|||||||||3
1730721240000|2024-11-04 11:54:00|5741.13|5740.43|5741.13|5740.43|5741.13|5740.43|5741.13|5740.43|7
1730721250000|2024-11-04 11:54:10|||||||||1
1730721260000|2024-11-04 11:54:20|5741|5740.3|5740.88|5740.18|5741|5740.3|5740.88|5740.18|11
1730721270000|2024-11-04 11:54:30|5740.63|5739.93|5739.88|5739.18|5740.63|5739.93|5739.88|5739.18|92
1730721280000|2024-11-04 11:54:40|5739.75|5739.05|5739.63|5738.93|5739.88|5739.18|5739.63|5738.93|11
1730721290000|2024-11-04 11:54:50|5739.75|5739.05|5739.88|5739.18|5739.88|5739.18|5739.75|5739.05|27
1730721300000|2024-11-04 11:55:00|5740|5739.3|5739.63|5738.93|5740|5739.3|5739.63|5738.93|16
1730721310000|2024-11-04 11:55:10|5739.5|5738.8|5739.38|5738.68|5739.5|5738.8|5739.38|5738.68|23
1730721320000|2024-11-04 11:55:20|5739.13|5738.43|5739.63|5738.93|5739.63|5738.93|5739.13|5738.43|42
1730721330000|2024-11-04 11:55:30|5739.5|5738.8|5738.88|5738.18|5739.63|5738.93|5738.88|5738.18|47
1730721340000|2024-11-04 11:55:40|5738.63|5737.93|5739.13|5738.43|5739.13|5738.43|5738.63|5737.93|24
1730721350000|2024-11-04 11:55:50|5739.25|5738.55|5739.38|5738.68|5739.38|5738.68|5739.13|5738.43|10
1730721360000|2024-11-04 11:56:00|5739.25|5738.55|5739.38|5738.68|5739.38|5738.68|5739.13|5738.43|24
1730721370000|2024-11-04 11:56:10|||||||||32
1730721390000|2024-11-04 11:56:30|||||||||43
1730721400000|2024-11-04 11:56:40|5739.25|5738.55|5739.13|5738.43|5739.38|5738.68|5739.13|5738.43|13
1730721410000|2024-11-04 11:56:50|5739.25|5738.55|5739.63|5738.93|5739.63|5738.93|5739.13|5738.43|28
1730721420000|2024-11-04 11:57:00|||||||||2
1730721430000|2024-11-04 11:57:10|5739.88|5739.18|5739.88|5739.18|5739.88|5739.18|5739.88|5739.18|19
1730721440000|2024-11-04 11:57:20|||||||||1
1730721450000|2024-11-04 11:57:30|5740|5739.3|5740.13|5739.43|5740.13|5739.43|5740|5739.3|14
1730721460000|2024-11-04 11:57:40|5740.38|5739.68|5740.38|5739.68|5740.38|5739.68|5740.25|5739.55|26
1730721470000|2024-11-04 11:57:50|||||||||20
1730721480000|2024-11-04 11:58:00|5740.5|5739.8|5740.63|5739.93|5740.63|5739.93|5740.5|5739.8|11
1730721490000|2024-11-04 11:58:10|||||||||2
1730721500000|2024-11-04 11:58:20|5740.75|5740.05|5740.63|5739.93|5740.75|5740.05|5740.63|5739.93|23
1730721510000|2024-11-04 11:58:30|5740.5|5739.8|5740.38|5739.68|5740.63|5739.93|5740.38|5739.68|22
1730721520000|2024-11-04 11:58:40|5740.63|5739.93|5740.88|5740.18|5740.88|5740.18|5740.63|5739.93|65
1730721530000|2024-11-04 11:58:50|5741.13|5740.43|5740.63|5739.93|5741.13|5740.43|5740.63|5739.93|47
1730721540000|2024-11-04 11:59:00|5740.75|5740.05|5740.38|5739.68|5740.88|5740.18|5740.13|5739.43|38
1730721550000|2024-11-04 11:59:10|5740.25|5739.55|5740.38|5739.68|5740.38|5739.68|5740.25|5739.55|15
1730721560000|2024-11-04 11:59:20|||||||||1
1730721570000|2024-11-04 11:59:30|5740.63|5739.93|5740.63|5739.93|5740.63|5739.93|5740.63|5739.93|7
1730721580000|2024-11-04 11:59:40|5740.5|5739.8|5740.38|5739.68|5740.5|5739.8|5740.38|5739.68|13
1730721590000|2024-11-04 11:59:50|5740.5|5739.8|5740.63|5739.93|5740.63|5739.93|5740.38|5739.68|15
1730721600000|2024-11-04 12:00:00|5741.13|5740.43|5741.13|5740.43|5741.13|5740.43|5741.13|5740.43|138
1730721610000|2024-11-04 12:00:10|5741.38|5740.68|5741.88|5741.18|5741.88|5741.18|5741.38|5740.68|98
1730721620000|2024-11-04 12:00:20|5741.75|5741.05|5741.88|5741.18|5741.88|5741.18|5741.63|5740.93|35
1730721630000|2024-11-04 12:00:30|5741.75|5741.05|5741.63|5740.93|5741.75|5741.05|5741.63|5740.93|36
1730721640000|2024-11-04 12:00:40|5741.5|5740.8|5741.38|5740.68|5741.63|5740.93|5741.25|5740.55|34
1730721650000|2024-11-04 12:00:50|5741.5|5740.8|5741.63|5740.93|5741.63|5740.93|5741.5|5740.8|16
1730721660000|2024-11-04 12:01:00|5741.75|5741.05|5742.13|5741.43|5742.13|5741.43|5741.63|5740.93|47
1730721670000|2024-11-04 12:01:10|5742.25|5741.55|5743.13|5742.43|5743.13|5742.43|5742.13|5741.43|192
1730721680000|2024-11-04 12:01:20|5742.88|5742.18|5743.13|5742.43|5743.13|5742.43|5742.88|5742.18|69
1730721690000|2024-11-04 12:01:30|5743.25|5742.55|5742.88|5742.18|5743.25|5742.55|5742.88|5742.18|29
1730721700000|2024-11-04 12:01:40|5743|5742.3|5742.88|5742.18|5743.13|5742.43|5742.88|5742.18|37
1730721710000|2024-11-04 12:01:50|5743|5742.3|5742.88|5742.18|5743.13|5742.43|5742.88|5742.18|40
1730721720000|2024-11-04 12:02:00|5743|5742.3|5742.88|5742.18|5743.13|5742.43|5742.88|5742.18|53
1730721730000|2024-11-04 12:02:10|5743|5742.3|5742.25|5741.55|5743|5742.3|5742.25|5741.55|64
1730721740000|2024-11-04 12:02:20|5742.13|5741.43|5742.38|5741.68|5742.38|5741.68|5742.13|5741.43|62
1730721750000|2024-11-04 12:02:30|5742.25|5741.55|5742.38|5741.68|5742.38|5741.68|5742.13|5741.43|14
1730721760000|2024-11-04 12:02:40|5742.5|5741.8|5742.63|5741.93|5742.63|5741.93|5742.5|5741.8|50
1730721770000|2024-11-04 12:02:50|5742.75|5742.05|5742.88|5742.18|5742.88|5742.18|5742.63|5741.93|28
1730721780000|2024-11-04 12:03:00|5742.38|5741.68|5742.13|5741.43|5742.38|5741.68|5742.13|5741.43|91
1730721790000|2024-11-04 12:03:10|5742.25|5741.55|5742.13|5741.43|5742.38|5741.68|5742.13|5741.43|40
1730721810000|2024-11-04 12:03:30|5742.38|5741.68|5742.38|5741.68|5742.38|5741.68|5742.38|5741.68|13
1730721820000|2024-11-04 12:03:40|5742.63|5741.93|5741.88|5741.18|5742.63|5741.93|5741.88|5741.18|62
1730721830000|2024-11-04 12:03:50|5742|5741.3|5742.13|5741.43|5742.13|5741.43|5741.88|5741.18|32
1730721840000|2024-11-04 12:04:00|5742|5741.3|5742.13|5741.43|5742.13|5741.43|5741.88|5741.18|17
1730721850000|2024-11-04 12:04:10|5742.25|5741.55|5741.88|5741.18|5742.25|5741.55|5741.88|5741.18|22
1730721860000|2024-11-04 12:04:20|||||||||13
1730721870000|2024-11-04 12:04:30|5741.63|5740.93|5740.88|5740.18|5741.63|5740.93|5740.88|5740.18|49
1730721880000|2024-11-04 12:04:40|5740.75|5740.05|5740.63|5739.93|5740.88|5740.18|5740.63|5739.93|51
1730721890000|2024-11-04 12:04:50|5740.5|5739.8|5740.13|5739.43|5740.63|5739.93|5740.13|5739.43|71
1730721900000|2024-11-04 12:05:00|5740.38|5739.68|5740.63|5739.93|5740.63|5739.93|5740.38|5739.68|52
1730721910000|2024-11-04 12:05:10|5740.5|5739.8|5740.13|5739.43|5740.5|5739.8|5740.13|5739.43|17
1730721920000|2024-11-04 12:05:20|5740|5739.3|5739.38|5738.68|5740|5739.3|5739.38|5738.68|68
1730721930000|2024-11-04 12:05:30|5739.5|5738.8|5739.75|5739.05|5739.75|5739.05|5739.38|5738.68|50
1730721940000|2024-11-04 12:05:40|5739.63|5738.93|5739.63|5738.93|5739.63|5738.93|5739.38|5738.68|19
1730721950000|2024-11-04 12:05:50|5739.5|5738.8|5739.38|5738.68|5739.5|5738.8|5739.38|5738.68|14
1730721960000|2024-11-04 12:06:00|5739.63|5738.93|5738.88|5738.18|5739.63|5738.93|5738.88|5738.18|46
1730721970000|2024-11-04 12:06:10|5738.75|5738.05|5738.63|5737.93|5738.88|5738.18|5738.63|5737.93|67
1730721980000|2024-11-04 12:06:20|5738.75|5738.05|5739.13|5738.43|5739.13|5738.43|5738.63|5737.93|48
1730721990000|2024-11-04 12:06:30|5739.38|5738.68|5739.63|5738.93|5739.63|5738.93|5739.13|5738.43|30
1730722000000|2024-11-04 12:06:40|5739.75|5739.05|5739.88|5739.18|5739.88|5739.18|5739.63|5738.93|38
1730722010000|2024-11-04 12:06:50|5739.75|5739.05|5739.38|5738.68|5739.75|5739.05|5739.38|5738.68|35
1730722020000|2024-11-04 12:07:00|5739.5|5738.8|5739.63|5738.93|5739.75|5739.05|5739.38|5738.68|35
1730722030000|2024-11-04 12:07:10|5739.75|5739.05|5739.63|5738.93|5739.88|5739.18|5739.63|5738.93|27
1730722040000|2024-11-04 12:07:20|5739.88|5739.18|5739.88|5739.18|5739.88|5739.18|5739.88|5739.18|4
1730722050000|2024-11-04 12:07:30|5740|5739.3|5739.88|5739.18|5740|5739.3|5739.88|5739.18|8
1730722060000|2024-11-04 12:07:40|5740|5739.3|5739.88|5739.18|5740.13|5739.43|5739.88|5739.18|33
1730722070000|2024-11-04 12:07:50|5740|5739.3|5739.88|5739.18|5740|5739.3|5739.88|5739.18|11
1730722080000|2024-11-04 12:08:00|5740|5739.3|5740.13|5739.43|5740.13|5739.43|5740|5739.3|10
1730722090000|2024-11-04 12:08:10|5740.25|5739.55|5740.63|5739.93|5740.63|5739.93|5740.25|5739.55|19
1730722100000|2024-11-04 12:08:20|||||||||14
1730722110000|2024-11-04 12:08:30|5740.75|5740.05|5740.38|5739.68|5740.75|5740.05|5740.38|5739.68|26
1730722120000|2024-11-04 12:08:40|5740.25|5739.55|5740.13|5739.43|5740.38|5739.68|5740.13|5739.43|10
1730722130000|2024-11-04 12:08:50|5740.38|5739.68|5740.38|5739.68|5740.38|5739.68|5740.38|5739.68|5
1730722140000|2024-11-04 12:09:00|5740.25|5739.55|5740.38|5739.68|5740.38|5739.68|5740.25|5739.55|8
1730722150000|2024-11-04 12:09:10|||||||||3
1730722160000|2024-11-04 12:09:20|5740.25|5739.55|5739.38|5738.68|5740.25|5739.55|5739.38|5738.68|24
1730722170000|2024-11-04 12:09:30|5739.63|5738.93|5739.63|5738.93|5739.63|5738.93|5739.63|5738.93|20
1730722180000|2024-11-04 12:09:40|5739.88|5739.18|5739.75|5739.05|5739.88|5739.18|5739.63|5738.93|18
1730722190000|2024-11-04 12:09:50|5739.88|5739.18|5739.63|5738.93|5739.88|5739.18|5739.63|5738.93|15
1730722200000|2024-11-04 12:10:00|5739.75|5739.05|5739.63|5738.93|5739.88|5739.18|5739.63|5738.93|10
1730722210000|2024-11-04 12:10:10|5739.75|5739.05|5739.63|5738.93|5739.88|5739.18|5739.63|5738.93|12
1730722220000|2024-11-04 12:10:20|5740.13|5739.43|5740.13|5739.43|5740.13|5739.43|5740.13|5739.43|18
1730722230000|2024-11-04 12:10:30|5740|5739.3|5739.63|5738.93|5740.13|5739.43|5739.63|5738.93|40
1730722240000|2024-11-04 12:10:40|5739.75|5739.05|5739.88|5739.18|5739.88|5739.18|5739.63|5738.93|2
1730722250000|2024-11-04 12:10:50|||||||||2
1730722260000|2024-11-04 12:11:00|5739.63|5738.93|5739.13|5738.43|5739.63|5738.93|5739.13|5738.43|15
1730722280000|2024-11-04 12:11:20|5739|5738.3|5738.63|5737.93|5739|5738.3|5738.63|5737.93|55
1730722290000|2024-11-04 12:11:30|5739.13|5738.43|5739.13|5738.43|5739.38|5738.68|5739.13|5738.43|81
1730722300000|2024-11-04 12:11:40|5739.25|5738.55|5739.63|5738.93|5739.63|5738.93|5739.25|5738.55|17
1730722310000|2024-11-04 12:11:50|5739.5|5738.8|5739.63|5738.93|5739.63|5738.93|5739.38|5738.68|19
1730722320000|2024-11-04 12:12:00|5739.88|5739.18|5739.88|5739.18|5739.88|5739.18|5739.88|5739.18|29
1730722330000|2024-11-04 12:12:10|5740.13|5739.43|5740.13|5739.43|5740.13|5739.43|5740.13|5739.43|19
1730722340000|2024-11-04 12:12:20|5740|5739.3|5739.63|5738.93|5740|5739.3|5739.63|5738.93|19
1730722350000|2024-11-04 12:12:30|5739.13|5738.43|5739.13|5738.43|5739.13|5738.43|5738.88|5738.18|56
1730722360000|2024-11-04 12:12:40|5739.25|5738.55|5739.38|5738.68|5739.38|5738.68|5739.13|5738.43|18
1730722370000|2024-11-04 12:12:50|5739.63|5738.93|5739.88|5739.18|5739.88|5739.18|5739.63|5738.93|47
1730722380000|2024-11-04 12:13:00|5739.75|5739.05|5739.38|5738.68|5739.75|5739.05|5739.38|5738.68|35
1730722390000|2024-11-04 12:13:10|5739.25|5738.55|5739.13|5738.43|5739.25|5738.55|5739.13|5738.43|8
1730722400000|2024-11-04 12:13:20|5739.25|5738.55|5739.38|5738.68|5739.38|5738.68|5739.13|5738.43|18
1730722410000|2024-11-04 12:13:30|5739.25|5738.55|5739.25|5738.55|5739.38|5738.68|5739.13|5738.43|14
1730722420000|2024-11-04 12:13:40|5739.38|5738.68|5739.38|5738.68|5739.38|5738.68|5739.13|5738.43|7
1730722430000|2024-11-04 12:13:50|5739.5|5738.8|5739.38|5738.68|5739.5|5738.8|5739.38|5738.68|20
1730722440000|2024-11-04 12:14:00|5739.5|5738.8|5739.63|5738.93|5739.63|5738.93|5739.38|5738.68|9
1730722450000|2024-11-04 12:14:10|5739.5|5738.8|5739.38|5738.68|5739.5|5738.8|5739.38|5738.68|5
1730722460000|2024-11-04 12:14:20|5739.5|5738.8|5739.38|5738.68|5739.63|5738.93|5739.38|5738.68|22
1730722470000|2024-11-04 12:14:30|5739.25|5738.55|5739.13|5738.43|5739.38|5738.68|5739.13|5738.43|20
1730722480000|2024-11-04 12:14:40|5739|5738.3|5739.13|5738.43|5739.13|5738.43|5739|5738.3|11
1730722490000|2024-11-04 12:14:50|5738.88|5738.18|5739.63|5738.93|5739.63|5738.93|5738.88|5738.18|35
1730722500000|2024-11-04 12:15:00|5739.75|5739.05|5739.38|5738.68|5739.88|5739.18|5739.38|5738.68|28
1730722510000|2024-11-04 12:15:10|5739.5|5738.8|5739.63|5738.93|5739.88|5739.18|5739.5|5738.8|35
1730722520000|2024-11-04 12:15:20|5739.38|5738.68|5739.38|5738.68|5739.63|5738.93|5739.38|5738.68|36
1730722530000|2024-11-04 12:15:30|||||||||1
1730722540000|2024-11-04 12:15:40|5739.25|5738.55|5737.88|5737.18|5739.25|5738.55|5737.88|5737.18|121
1730722550000|2024-11-04 12:15:50|5738.13|5737.43|5738.38|5737.68|5738.63|5737.93|5738.13|5737.43|52
1730722560000|2024-11-04 12:16:00|5738.5|5737.8|5738.13|5737.43|5738.5|5737.8|5738.13|5737.43|37
1730722570000|2024-11-04 12:16:10|5738.38|5737.68|5738.88|5738.18|5738.88|5738.18|5738.38|5737.68|80
1730722580000|2024-11-04 12:16:20|5739|5738.3|5739.13|5738.43|5739.38|5738.68|5739|5738.3|29
1730722590000|2024-11-04 12:16:30|5739|5738.3|5738.88|5738.18|5739|5738.3|5738.75|5738.05|29
1730722600000|2024-11-04 12:16:40|5739|5738.3|5739.13|5738.43|5739.13|5738.43|5738.88|5738.18|46
1730722620000|2024-11-04 12:17:00|5738.63|5737.93|5738.38|5737.68|5738.63|5737.93|5738.38|5737.68|32
1730722630000|2024-11-04 12:17:10|5738.5|5737.8|5738.63|5737.93|5738.63|5737.93|5738.38|5737.68|28
1730722640000|2024-11-04 12:17:20|||||||||1
1730722650000|2024-11-04 12:17:30|5738.5|5737.8|5738.38|5737.68|5738.5|5737.8|5738.38|5737.68|19
1730722660000|2024-11-04 12:17:40|5738.5|5737.8|5738.63|5737.93|5738.63|5737.93|5738.38|5737.68|45
1730722670000|2024-11-04 12:17:50|5738.75|5738.05|5738.88|5738.18|5738.88|5738.18|5738.75|5738.05|4
1730722680000|2024-11-04 12:18:00|5738.75|5738.05|5739.13|5738.43|5739.25|5738.55|5738.75|5738.05|24
1730722690000|2024-11-04 12:18:10|5738.88|5738.18|5738.63|5737.93|5738.88|5738.18|5738.63|5737.93|11
1730722700000|2024-11-04 12:18:20|5738.75|5738.05|5738.88|5738.18|5738.88|5738.18|5738.75|5738.05|38
1730722710000|2024-11-04 12:18:30|5738.5|5737.8|5738.5|5737.8|5738.5|5737.8|5738.38|5737.68|12
1730722720000|2024-11-04 12:18:40|5738.38|5737.68|5738.63|5737.93|5738.63|5737.93|5738.38|5737.68|38
1730722740000|2024-11-04 12:19:00|5738.75|5738.05|5738.63|5737.93|5738.75|5738.05|5738.63|5737.93|44
1730722750000|2024-11-04 12:19:10|5738.75|5738.05|5738.38|5737.68|5738.88|5738.18|5738.38|5737.68|10
1730722760000|2024-11-04 12:19:20|5738.5|5737.8|5737.88|5737.18|5738.5|5737.8|5737.88|5737.18|110
1730722770000|2024-11-04 12:19:30|5738|5737.3|5737.88|5737.18|5738|5737.3|5737.88|5737.18|3
1730722780000|2024-11-04 12:19:40|5738|5737.3|5737.88|5737.18|5738|5737.3|5737.88|5737.18|26
1730722790000|2024-11-04 12:19:50|||||||||25
1730722800000|2024-11-04 12:20:00|5738.13|5737.43|5738.13|5737.43|5738.13|5737.43|5738.13|5737.43|16
1730722810000|2024-11-04 12:20:10|5737.88|5737.18|5737.63|5736.93|5737.88|5737.18|5737.63|5736.93|31
1730722820000|2024-11-04 12:20:20|5737.75|5737.05|5738.13|5737.43|5738.13|5737.43|5737.75|5737.05|30
1730722830000|2024-11-04 12:20:30|5738|5737.3|5738.13|5737.43|5738.13|5737.43|5738|5737.3|25
1730722840000|2024-11-04 12:20:40|5738.38|5737.68|5738.38|5737.68|5738.38|5737.68|5738.38|5737.68|12
1730722850000|2024-11-04 12:20:50|5738.63|5737.93|5738.63|5737.93|5738.63|5737.93|5738.63|5737.93|7
1730722860000|2024-11-04 12:21:00|5738.5|5737.8|5738.38|5737.68|5738.63|5737.93|5738.38|5737.68|27
1730722870000|2024-11-04 12:21:10|5738.5|5737.8|5738.63|5737.93|5738.63|5737.93|5738.5|5737.8|16
1730722880000|2024-11-04 12:21:20|5738.38|5737.68|5738.38|5737.68|5738.63|5737.93|5738.38|5737.68|36
1730722890000|2024-11-04 12:21:30|5738.25|5737.55|5738.13|5737.43|5738.38|5737.68|5738.13|5737.43|52
1730722900000|2024-11-04 12:21:40|5738.25|5737.55|5738.13|5737.43|5738.38|5737.68|5738.13|5737.43|82
1730722910000|2024-11-04 12:21:50|5738.38|5737.68|5738.38|5737.68|5738.63|5737.93|5738.25|5737.55|37
1730722920000|2024-11-04 12:22:00|||||||||6
1730722930000|2024-11-04 12:22:10|5738.63|5737.93|5738.38|5737.68|5738.63|5737.93|5738.38|5737.68|18
1730722940000|2024-11-04 12:22:20|5738.5|5737.8|5737.88|5737.18|5738.63|5737.93|5737.88|5737.18|98
1730722950000|2024-11-04 12:22:30|5738.13|5737.43|5737.88|5737.18|5738.13|5737.43|5737.88|5737.18|33
1730722960000|2024-11-04 12:22:40|5737.63|5736.93|5737.63|5736.93|5737.63|5736.93|5737.63|5736.93|22
1730722970000|2024-11-04 12:22:50|||||||||2
1730722980000|2024-11-04 12:23:00|5737.88|5737.18|5737.88|5737.18|5738.13|5737.43|5737.88|5737.18|32
1730722990000|2024-11-04 12:23:10|||||||||1
1730723000000|2024-11-04 12:23:20|||||||||19
1730723010000|2024-11-04 12:23:30|5738.25|5737.55|5737.88|5737.18|5738.63|5737.93|5737.63|5736.93|102
1730723020000|2024-11-04 12:23:40|5738.13|5737.43|5738.13|5737.43|5738.13|5737.43|5738.13|5737.43|18
1730723030000|2024-11-04 12:23:50|5738.25|5737.55|5738.13|5737.43|5738.38|5737.68|5738.13|5737.43|20
1730723040000|2024-11-04 12:24:00|5737.88|5737.18|5738.13|5737.43|5738.13|5737.43|5737.88|5737.18|32
1730723050000|2024-11-04 12:24:10|||||||||6
1730723060000|2024-11-04 12:24:20|5737.88|5737.18|5737.88|5737.18|5737.88|5737.18|5737.63|5736.93|13
1730723070000|2024-11-04 12:24:30|5738.13|5737.43|5737.63|5736.93|5738.13|5737.43|5737.63|5736.93|32
1730723080000|2024-11-04 12:24:40|5737.75|5737.05|5737.88|5737.18|5737.88|5737.18|5737.75|5737.05|7
1730723090000|2024-11-04 12:24:50|5737.63|5736.93|5737.63|5736.93|5737.63|5736.93|5737.63|5736.93|18
1730723100000|2024-11-04 12:25:00|5737.75|5737.05|5737.88|5737.18|5737.88|5737.18|5737.63|5736.93|29
1730723110000|2024-11-04 12:25:10|5738|5737.3|5738.63|5737.93|5738.63|5737.93|5738|5737.3|21
1730723120000|2024-11-04 12:25:20|5738.5|5737.8|5738.63|5737.93|5738.63|5737.93|5738.38|5737.68|28
1730723130000|2024-11-04 12:25:30|5738.75|5738.05|5738.38|5737.68|5738.75|5738.05|5738.38|5737.68|18
1730723140000|2024-11-04 12:25:40|5738.5|5737.8|5738.63|5737.93|5738.63|5737.93|5738.38|5737.68|33
1730723150000|2024-11-04 12:25:50|5738.38|5737.68|5738.38|5737.68|5738.38|5737.68|5738.38|5737.68|26
1730723160000|2024-11-04 12:26:00|5738.25|5737.55|5737.88|5737.18|5738.38|5737.68|5737.88|5737.18|28
1730723170000|2024-11-04 12:26:10|5737.63|5736.93|5737.5|5736.8|5737.88|5737.18|5737.38|5736.68|62
1730723180000|2024-11-04 12:26:20|5737.63|5736.93|5737.63|5736.93|5737.63|5736.93|5737.63|5736.93|42
1730723190000|2024-11-04 12:26:30|5737.5|5736.8|5737.88|5737.18|5737.88|5737.18|5737.38|5736.68|31
1730723200000|2024-11-04 12:26:40|||||||||8
1730723210000|2024-11-04 12:26:50|5737.75|5737.05|5737.63|5736.93|5737.88|5737.18|5737.63|5736.93|20
1730723220000|2024-11-04 12:27:00|5737.38|5736.68|5737.38|5736.68|5737.63|5736.93|5737.38|5736.68|32
1730723230000|2024-11-04 12:27:10|5737.25|5736.55|5736.63|5735.93|5737.38|5736.68|5736.38|5735.68|115
1730723240000|2024-11-04 12:27:20|5736.5|5735.8|5735.88|5735.18|5736.63|5735.93|5735.88|5735.18|186
1730723250000|2024-11-04 12:27:30|5735.63|5734.93|5735.88|5735.18|5736.13|5735.43|5735|5734.3|260
1730723260000|2024-11-04 12:27:40|5735.63|5734.93|5735.63|5734.93|5735.63|5734.93|5735.63|5734.93|59
1730723270000|2024-11-04 12:27:50|5735.38|5734.68|5733.63|5732.93|5735.38|5734.68|5733.63|5732.93|267
1730723280000|2024-11-04 12:28:00|5733.88|5733.18|5734.13|5733.43|5734.13|5733.43|5733.88|5733.18|130
1730723290000|2024-11-04 12:28:10|5734.25|5733.55|5733.88|5733.18|5734.25|5733.55|5733.88|5733.18|82
1730723300000|2024-11-04 12:28:20|5733.75|5733.05|5733.88|5733.18|5733.88|5733.18|5733.63|5732.93|85
1730723310000|2024-11-04 12:28:30|5734.13|5733.43|5732.88|5732.18|5734.13|5733.43|5732.88|5732.18|219
1730723320000|2024-11-04 12:28:40|5732.75|5732.05|5733.13|5732.43|5733.13|5732.43|5732.38|5731.68|267
1730723330000|2024-11-04 12:28:50|5733.25|5732.55|5732.88|5732.18|5733.63|5732.93|5732.88|5732.18|68
1730723340000|2024-11-04 12:29:00|5733|5732.3|5732.63|5731.93|5733.13|5732.43|5732.38|5731.68|89
1730723350000|2024-11-04 12:29:10|||||||||22
1730723360000|2024-11-04 12:29:20|5732.5|5731.8|5731.63|5730.93|5732.5|5731.8|5731|5730.3|277
1730723370000|2024-11-04 12:29:30|5731.75|5731.05|5732.88|5732.18|5732.88|5732.18|5731.75|5731.05|87
1730723380000|2024-11-04 12:29:40|5733|5732.3|5733.13|5732.43|5733.13|5732.43|5732.88|5732.18|32
1730723390000|2024-11-04 12:29:50|5733.38|5732.68|5733.38|5732.68|5733.38|5732.68|5733.25|5732.55|40
1730723400000|2024-11-04 12:30:00|5733.13|5732.43|5733.13|5732.43|5733.13|5732.43|5732.88|5732.18|82
1730723410000|2024-11-04 12:30:10|5733|5732.3|5733.13|5732.43|5733.13|5732.43|5732.88|5732.18|51
1730723420000|2024-11-04 12:30:20|5733.25|5732.55|5733.63|5732.93|5733.88|5733.18|5733.13|5732.43|88
1730723430000|2024-11-04 12:30:30|5733.38|5732.68|5733.13|5732.43|5733.38|5732.68|5732.88|5732.18|74
1730723440000|2024-11-04 12:30:40|5733.25|5732.55|5733.13|5732.43|5733.38|5732.68|5732.88|5732.18|44
1730723450000|2024-11-04 12:30:50|5732.88|5732.18|5732.38|5731.68|5733.13|5732.43|5732.38|5731.68|97
1730723460000|2024-11-04 12:31:00|5732.25|5731.55|5731.88|5731.18|5732.25|5731.55|5731.88|5731.18|92
1730723470000|2024-11-04 12:31:10|5732|5731.3|5732.13|5731.43|5732.13|5731.43|5731.88|5731.18|95
1730723480000|2024-11-04 12:31:20|5732|5731.3|5731.88|5731.18|5732|5731.3|5731.88|5731.18|36
1730723490000|2024-11-04 12:31:30|5732.88|5732.18|5732.63|5731.93|5733.13|5732.43|5732.63|5731.93|83
1730723500000|2024-11-04 12:31:40|5732.75|5732.05|5732.75|5732.05|5732.88|5732.18|5732.63|5731.93|14
1730723510000|2024-11-04 12:31:50|5732.63|5731.93|5732.63|5731.93|5732.88|5732.18|5732.63|5731.93|29
1730723520000|2024-11-04 12:32:00|5732.75|5732.05|5732.63|5731.93|5732.75|5732.05|5732.63|5731.93|40
1730723530000|2024-11-04 12:32:10|5732.88|5732.18|5732.63|5731.93|5732.88|5732.18|5732.63|5731.93|37
1730723540000|2024-11-04 12:32:20|5732.38|5731.68|5732.38|5731.68|5732.63|5731.93|5732.38|5731.68|49
1730723550000|2024-11-04 12:32:30|5732.63|5731.93|5732.13|5731.43|5732.63|5731.93|5732.13|5731.43|15
1730723560000|2024-11-04 12:32:40|5732|5731.3|5731.63|5730.93|5732.38|5731.68|5731.38|5730.68|140
1730723570000|2024-11-04 12:32:50|5731.75|5731.05|5731.63|5730.93|5731.75|5731.05|5731.63|5730.93|12
1730723580000|2024-11-04 12:33:00|5731.5|5730.8|5730.63|5729.93|5731.5|5730.8|5730.63|5729.93|221
1730723590000|2024-11-04 12:33:10|5730.5|5729.8|5730.38|5729.68|5730.63|5729.93|5730.13|5729.43|112
1730723600000|2024-11-04 12:33:20|5730.5|5729.8|5730.63|5729.93|5730.88|5730.18|5730.38|5729.68|79
1730723610000|2024-11-04 12:33:30|5730.88|5730.18|5731.38|5730.68|5731.38|5730.68|5730.63|5729.93|57
1730723620000|2024-11-04 12:33:40|5731.5|5730.8|5731.38|5730.68|5731.63|5730.93|5731.38|5730.68|27
1730723630000|2024-11-04 12:33:50|5731.5|5730.8|5731.13|5730.43|5731.63|5730.93|5730.88|5730.18|57
1730723640000|2024-11-04 12:34:00|5731|5730.3|5731.63|5730.93|5731.63|5730.93|5731|5730.3|85
1730723650000|2024-11-04 12:34:10|5731.5|5730.8|5732.38|5731.68|5732.38|5731.68|5731.5|5730.8|90
1730723660000|2024-11-04 12:34:20|5732.5|5731.8|5732.13|5731.43|5732.5|5731.8|5732.13|5731.43|31
1730723670000|2024-11-04 12:34:30|||||||||5
1730723680000|2024-11-04 12:34:40|5731.88|5731.18|5732.13|5731.43|5732.13|5731.43|5731.88|5731.18|36
1730723690000|2024-11-04 12:34:50|5732|5731.3|5732.13|5731.43|5732.13|5731.43|5732|5731.3|13
1730723700000|2024-11-04 12:35:00|5732|5731.3|5731.88|5731.18|5732.13|5731.43|5731.38|5730.68|110
1730723710000|2024-11-04 12:35:10|5731.75|5731.05|5731.63|5730.93|5731.88|5731.18|5731.38|5730.68|25
1730723720000|2024-11-04 12:35:20|5731.88|5731.18|5732.13|5731.43|5732.13|5731.43|5731.88|5731.18|24
1730723730000|2024-11-04 12:35:30|||||||||22
1730723740000|2024-11-04 12:35:40|5731.88|5731.18|5731.75|5731.05|5731.88|5731.18|5731.75|5731.05|32
1730723750000|2024-11-04 12:35:50|5731.63|5730.93|5731.63|5730.93|5731.88|5731.18|5731.63|5730.93|15
1730723760000|2024-11-04 12:36:00|5731.75|5731.05|5731.88|5731.18|5731.88|5731.18|5731.75|5731.05|19
1730723770000|2024-11-04 12:36:10|5731.63|5730.93|5731.13|5730.43|5731.63|5730.93|5731.13|5730.43|48
1730723780000|2024-11-04 12:36:20|5731.38|5730.68|5731.38|5730.68|5731.63|5730.93|5731.38|5730.68|42
1730723790000|2024-11-04 12:36:30|5731.63|5730.93|5731.88|5731.18|5731.88|5731.18|5731.38|5730.68|31
1730723800000|2024-11-04 12:36:40|5731.63|5730.93|5731.88|5731.18|5731.88|5731.18|5731.63|5730.93|22
1730723810000|2024-11-04 12:36:50|5732|5731.3|5732.13|5731.43|5732.13|5731.43|5731.63|5730.93|59
1730723820000|2024-11-04 12:37:00|5732|5731.3|5731.38|5730.68|5732|5731.3|5731.13|5730.43|78
1730723830000|2024-11-04 12:37:10|5731.13|5730.43|5731.13|5730.43|5731.13|5730.43|5731.13|5730.43|17
1730723840000|2024-11-04 12:37:20|5731.38|5730.68|5730.88|5730.18|5731.38|5730.68|5730.88|5730.18|42
1730723850000|2024-11-04 12:37:30|5730.75|5730.05|5731.38|5730.68|5731.38|5730.68|5730.75|5730.05|64
1730723860000|2024-11-04 12:37:40|5731.25|5730.55|5730.63|5729.93|5731.25|5730.55|5730.25|5729.55|93
1730723870000|2024-11-04 12:37:50|5730.88|5730.18|5730.63|5729.93|5730.88|5730.18|5730.63|5729.93|16
1730723880000|2024-11-04 12:38:00|5730.38|5729.68|5730.38|5729.68|5730.63|5729.93|5730.13|5729.43|87
1730723890000|2024-11-04 12:38:10|5730.5|5729.8|5729.63|5728.93|5730.5|5729.8|5729.38|5728.68|90
1730723900000|2024-11-04 12:38:20|5729.88|5729.18|5730.63|5729.93|5730.63|5729.93|5729.88|5729.18|75
1730723910000|2024-11-04 12:38:30|5730.38|5729.68|5730.38|5729.68|5730.5|5729.8|5730.38|5729.68|68
1730723920000|2024-11-04 12:38:40|5730.25|5729.55|5730.13|5729.43|5730.38|5729.68|5730.13|5729.43|41
1730723930000|2024-11-04 12:38:50|5730.38|5729.68|5730.63|5729.93|5730.63|5729.93|5730.38|5729.68|35
1730723940000|2024-11-04 12:39:00|5730.38|5729.68|5730.88|5730.18|5730.88|5730.18|5730.38|5729.68|44
1730723950000|2024-11-04 12:39:10|5731|5730.3|5730.88|5730.18|5731.25|5730.55|5730.88|5730.18|69
1730723960000|2024-11-04 12:39:20|5731|5730.3|5730.63|5729.93|5731|5730.3|5730.63|5729.93|36
1730723970000|2024-11-04 12:39:30|5730.38|5729.68|5730.63|5729.93|5730.63|5729.93|5730.38|5729.68|54
1730723980000|2024-11-04 12:39:40|5730.5|5729.8|5730.63|5729.93|5730.63|5729.93|5730.38|5729.68|25
1730723990000|2024-11-04 12:39:50|5730.38|5729.68|5730.63|5729.93|5730.88|5730.18|5730.38|5729.68|50
1730724000000|2024-11-04 12:40:00|5730.38|5729.68|5729.63|5728.93|5730.38|5729.68|5729.38|5728.68|206
1730724010000|2024-11-04 12:40:10|5729.38|5728.68|5728.38|5727.68|5729.38|5728.68|5728.38|5727.68|284
1730724020000|2024-11-04 12:40:20|5728.25|5727.55|5728|5727.3|5728.38|5727.68|5727.88|5727.18|108
1730724030000|2024-11-04 12:40:30|5728.13|5727.43|5728.88|5728.18|5728.88|5728.18|5727.88|5727.18|238
1730724040000|2024-11-04 12:40:40|5728.75|5728.05|5729.38|5728.68|5729.38|5728.68|5728.75|5728.05|78
1730724050000|2024-11-04 12:40:50|5729.13|5728.43|5729.13|5728.43|5729.38|5728.68|5729.13|5728.43|57
1730724060000|2024-11-04 12:41:00|5728.88|5728.18|5728.88|5728.18|5728.88|5728.18|5728.63|5727.93|120
1730724070000|2024-11-04 12:41:10|5728.75|5728.05|5728.25|5727.55|5728.75|5728.05|5728.13|5727.43|73
1730724080000|2024-11-04 12:41:20|5728.13|5727.43|5728.63|5727.93|5728.63|5727.93|5728.13|5727.43|97
1730724090000|2024-11-04 12:41:30|5728.5|5727.8|5728.38|5727.68|5728.5|5727.8|5728.13|5727.43|60
1730724100000|2024-11-04 12:41:40|5728.5|5727.8|5728.38|5727.68|5728.63|5727.93|5728.38|5727.68|45
1730724110000|2024-11-04 12:41:50|5728.5|5727.8|5728.63|5727.93|5728.63|5727.93|5728.5|5727.8|23
1730724120000|2024-11-04 12:42:00|5728.38|5727.68|5728.5|5727.8|5728.5|5727.8|5728.38|5727.68|23
1730724130000|2024-11-04 12:42:10|5728.63|5727.93|5727.13|5726.43|5728.63|5727.93|5727.13|5726.43|242
1730724140000|2024-11-04 12:42:20|5727.38|5726.68|5727.13|5726.43|5727.38|5726.68|5727.13|5726.43|41
1730724150000|2024-11-04 12:42:30|5726.88|5726.18|5727.63|5726.93|5727.63|5726.93|5726.88|5726.18|127
1730724160000|2024-11-04 12:42:40|5727.88|5727.18|5727.38|5726.68|5727.88|5727.18|5727.38|5726.68|249
1730724170000|2024-11-04 12:42:50|5727.13|5726.43|5727.38|5726.68|5727.5|5726.8|5727.13|5726.43|55
1730724180000|2024-11-04 12:43:00|5727.13|5726.43|5728.13|5727.43|5728.13|5727.43|5727.13|5726.43|108
1730724190000|2024-11-04 12:43:10|5728|5727.3|5727.63|5726.93|5728|5727.3|5727.63|5726.93|94
1730724200000|2024-11-04 12:43:20|5727.5|5726.8|5727.63|5726.93|5727.63|5726.93|5727.13|5726.43|67
1730724210000|2024-11-04 12:43:30|5727.5|5726.8|5727.63|5726.93|5727.88|5727.18|5727.38|5726.68|64
1730724220000|2024-11-04 12:43:40|5727.88|5727.18|5728.13|5727.43|5728.38|5727.68|5727.63|5726.93|67
1730724230000|2024-11-04 12:43:50|5728|5727.3|5728.13|5727.43|5728.38|5727.68|5727.88|5727.18|63
1730724240000|2024-11-04 12:44:00|5727.88|5727.18|5729.38|5728.68|5729.38|5728.68|5727.88|5727.18|296
1730724250000|2024-11-04 12:44:10|5729.25|5728.55|5729.38|5728.68|5729.38|5728.68|5729.13|5728.43|94
1730724260000|2024-11-04 12:44:20|5729.63|5728.93|5729.88|5729.18|5730.13|5729.43|5729.63|5728.93|217
1730724270000|2024-11-04 12:44:30|5730|5729.3|5729.38|5728.68|5730.13|5729.43|5729.25|5728.55|136
1730724280000|2024-11-04 12:44:40|5729.13|5728.43|5729.38|5728.68|5729.38|5728.68|5729.13|5728.43|19
1730724290000|2024-11-04 12:44:50|5729.5|5728.8|5729.63|5728.93|5729.75|5729.05|5729.38|5728.68|57
1730724300000|2024-11-04 12:45:00|5729.88|5729.18|5730.13|5729.43|5730.13|5729.43|5729.88|5729.18|37
1730724310000|2024-11-04 12:45:10|5730.25|5729.55|5730.38|5729.68|5730.38|5729.68|5730.25|5729.55|25
1730724320000|2024-11-04 12:45:20|5730.13|5729.43|5730.13|5729.43|5730.38|5729.68|5730.13|5729.43|113
1730724330000|2024-11-04 12:45:30|5729.88|5729.18|5730.13|5729.43|5730.13|5729.43|5729.38|5728.68|105
1730724340000|2024-11-04 12:45:40|5729.88|5729.18|5730.88|5730.18|5730.88|5730.18|5729.88|5729.18|90
1730724350000|2024-11-04 12:45:50|5730.63|5729.93|5730.88|5730.18|5730.88|5730.18|5730.63|5729.93|72
1730724360000|2024-11-04 12:46:00|5730.63|5729.93|5730.38|5729.68|5730.63|5729.93|5730.38|5729.68|46
1730724370000|2024-11-04 12:46:10|5730.5|5729.8|5730.88|5730.18|5730.88|5730.18|5730.38|5729.68|54
1730724380000|2024-11-04 12:46:20|5730.75|5730.05|5730.88|5730.18|5731.13|5730.43|5730.75|5730.05|73
1730724390000|2024-11-04 12:46:30|5730.63|5729.93|5730.63|5729.93|5730.63|5729.93|5730.63|5729.93|21
1730724400000|2024-11-04 12:46:40|5730.38|5729.68|5730.13|5729.43|5730.38|5729.68|5730.13|5729.43|61
1730724410000|2024-11-04 12:46:50|5730|5729.3|5730.25|5729.55|5730.63|5729.93|5730|5729.3|56
1730724420000|2024-11-04 12:47:00|5730.38|5729.68|5730.63|5729.93|5730.63|5729.93|5730.38|5729.68|27
1730724430000|2024-11-04 12:47:10|5730.5|5729.8|5730.63|5729.93|5730.63|5729.93|5730.5|5729.8|27
1730724440000|2024-11-04 12:47:20|5730.75|5730.05|5730.88|5730.18|5730.88|5730.18|5730.75|5730.05|11
1730724450000|2024-11-04 12:47:30|5730.75|5730.05|5730.88|5730.18|5730.88|5730.18|5730.63|5729.93|8
1730724460000|2024-11-04 12:47:40|5730.75|5730.05|5731|5730.3|5731.13|5730.43|5730.75|5730.05|52
1730724470000|2024-11-04 12:47:50|5730.88|5730.18|5730.88|5730.18|5730.88|5730.18|5730.88|5730.18|1
1730724480000|2024-11-04 12:48:00|5731|5730.3|5730.88|5730.18|5731|5730.3|5730.88|5730.18|23
1730724490000|2024-11-04 12:48:10|5730.75|5730.05|5730.63|5729.93|5730.75|5730.05|5730.63|5729.93|18
1730724500000|2024-11-04 12:48:20|5730.5|5729.8|5730.38|5729.68|5730.5|5729.8|5730.38|5729.68|24
1730724510000|2024-11-04 12:48:30|5730.25|5729.55|5730.38|5729.68|5730.38|5729.68|5730.13|5729.43|35
1730724520000|2024-11-04 12:48:40|5730.13|5729.43|5730.88|5730.18|5730.88|5730.18|5730.13|5729.43|107
1730724530000|2024-11-04 12:48:50|5731|5730.3|5730.88|5730.18|5731.13|5730.43|5730.88|5730.18|40
1730724540000|2024-11-04 12:49:00|5731|5730.3|5732.38|5731.68|5732.88|5732.18|5731|5730.3|305
1730724550000|2024-11-04 12:49:10|5732.63|5731.93|5732.63|5731.93|5732.88|5732.18|5732.63|5731.93|178
1730724560000|2024-11-04 12:49:20|5732.38|5731.68|5732.38|5731.68|5732.38|5731.68|5732.38|5731.68|137
1730724570000|2024-11-04 12:49:30|5732.63|5731.93|5732.63|5731.93|5732.63|5731.93|5732.38|5731.68|127
1730724580000|2024-11-04 12:49:40|5732.5|5731.8|5732.38|5731.68|5732.5|5731.8|5732.38|5731.68|28
1730724590000|2024-11-04 12:49:50|5732.5|5731.8|5732.88|5732.18|5732.88|5732.18|5732.5|5731.8|63
1730724600000|2024-11-04 12:50:00|5733|5732.3|5733.13|5732.43|5733.13|5732.43|5732.88|5732.18|72
1730724610000|2024-11-04 12:50:10|5732.88|5732.18|5733.13|5732.43|5733.13|5732.43|5732.88|5732.18|42
1730724620000|2024-11-04 12:50:20|5733|5732.3|5733.13|5732.43|5733.13|5732.43|5733|5732.3|45
1730724630000|2024-11-04 12:50:30|5733.25|5732.55|5733.38|5732.68|5733.38|5732.68|5733.13|5732.43|29
1730724640000|2024-11-04 12:50:40|5733.63|5732.93|5733.38|5732.68|5733.63|5732.93|5733.38|5732.68|67
1730724650000|2024-11-04 12:50:50|5733.5|5732.8|5734.88|5734.18|5735|5734.3|5733.5|5732.8|364
1730724660000|2024-11-04 12:51:00|5735|5734.3|5734.38|5733.68|5735.13|5734.43|5734.38|5733.68|219
1730724670000|2024-11-04 12:51:10|5734.5|5733.8|5734.63|5733.93|5734.63|5733.93|5734.13|5733.43|89
1730724680000|2024-11-04 12:51:20|5734.88|5734.18|5734.63|5733.93|5734.88|5734.18|5734.38|5733.68|183
1730724690000|2024-11-04 12:51:30|5734.38|5733.68|5734.63|5733.93|5734.63|5733.93|5734.38|5733.68|33
1730724700000|2024-11-04 12:51:40|5734.38|5733.68|5734.13|5733.43|5734.5|5733.8|5734.13|5733.43|70
1730724710000|2024-11-04 12:51:50|5734.25|5733.55|5734.75|5734.05|5734.88|5734.18|5734.25|5733.55|58
1730724720000|2024-11-04 12:52:00|5734.63|5733.93|5734.63|5733.93|5734.88|5734.18|5734.38|5733.68|94
1730724730000|2024-11-04 12:52:10|5734.5|5733.8|5734.63|5733.93|5734.63|5733.93|5734.5|5733.8|34
1730724740000|2024-11-04 12:52:20|5734.88|5734.18|5734.88|5734.18|5734.88|5734.18|5734.88|5734.18|55
1730724750000|2024-11-04 12:52:30|5734.63|5733.93|5734.88|5734.18|5734.88|5734.18|5734.63|5733.93|52
1730724760000|2024-11-04 12:52:40|5734.75|5734.05|5734.63|5733.93|5734.75|5734.05|5734.63|5733.93|4
1730724770000|2024-11-04 12:52:50|5734.38|5733.68|5733.88|5733.18|5734.38|5733.68|5733.88|5733.18|74
1730724780000|2024-11-04 12:53:00|5733.75|5733.05|5733.88|5733.18|5733.88|5733.18|5733.63|5732.93|29
1730724790000|2024-11-04 12:53:10|5733.75|5733.05|5733.63|5732.93|5733.88|5733.18|5733.63|5732.93|34
1730724800000|2024-11-04 12:53:20|5733.5|5732.8|5733.63|5732.93|5733.63|5732.93|5733.5|5732.8|30
1730724810000|2024-11-04 12:53:30|5733.75|5733.05|5733.88|5733.18|5733.88|5733.18|5733.75|5733.05|32
1730724820000|2024-11-04 12:53:40|||||||||1
1730724830000|2024-11-04 12:53:50|5733.75|5733.05|5733.88|5733.18|5733.88|5733.18|5733.63|5732.93|57
1730724840000|2024-11-04 12:54:00|5734|5733.3|5733.88|5733.18|5734.13|5733.43|5733.63|5732.93|49
1730724850000|2024-11-04 12:54:10|5734.13|5733.43|5734.13|5733.43|5734.38|5733.68|5733.88|5733.18|36
1730724860000|2024-11-04 12:54:20|5733.88|5733.18|5733.63|5732.93|5733.88|5733.18|5733.63|5732.93|15
1730724870000|2024-11-04 12:54:30|5733.75|5733.05|5734.13|5733.43|5734.38|5733.68|5733.63|5732.93|89
1730724880000|2024-11-04 12:54:40|5734.38|5733.68|5733.38|5732.68|5734.38|5733.68|5733.13|5732.43|160
1730724890000|2024-11-04 12:54:50|5733.25|5732.55|5733.5|5732.8|5733.5|5732.8|5733.13|5732.43|29
1730724900000|2024-11-04 12:55:00|5733.38|5732.68|5733.88|5733.18|5733.88|5733.18|5733.38|5732.68|42
1730724910000|2024-11-04 12:55:10|5734.13|5733.43|5734.13|5733.43|5734.13|5733.43|5734|5733.3|19
1730724920000|2024-11-04 12:55:20|5734.38|5733.68|5734.63|5733.93|5734.63|5733.93|5734.38|5733.68|17
1730724930000|2024-11-04 12:55:30|5734.75|5734.05|5735.38|5734.68|5735.38|5734.68|5734.75|5734.05|25
1730724940000|2024-11-04 12:55:40|5735.25|5734.55|5735.13|5734.43|5735.25|5734.55|5734.88|5734.18|71
1730724950000|2024-11-04 12:55:50|5735.38|5734.68|5735.38|5734.68|5735.38|5734.68|5735.38|5734.68|29
1730724960000|2024-11-04 12:56:00|5735.25|5734.55|5735.13|5734.43|5735.38|5734.68|5735|5734.3|60
1730724970000|2024-11-04 12:56:10|5735.38|5734.68|5735.63|5734.93|5735.63|5734.93|5735.38|5734.68|39
1730724980000|2024-11-04 12:56:20|5735.38|5734.68|5735.88|5735.18|5735.88|5735.18|5735.38|5734.68|39
1730724990000|2024-11-04 12:56:30|5735.75|5735.05|5735.63|5734.93|5735.75|5735.05|5735.63|5734.93|14
1730725000000|2024-11-04 12:56:40|5735.88|5735.18|5735.88|5735.18|5735.88|5735.18|5735.88|5735.18|15
1730725010000|2024-11-04 12:56:50|5735.75|5735.05|5735.88|5735.18|5735.88|5735.18|5735.38|5734.68|55
1730725020000|2024-11-04 12:57:00|5736.13|5735.43|5736.13|5735.43|5736.38|5735.68|5736.13|5735.43|49
1730725030000|2024-11-04 12:57:10|5736.25|5735.55|5736.38|5735.68|5736.63|5735.93|5736.25|5735.55|42
1730725040000|2024-11-04 12:57:20|5736.5|5735.8|5736.88|5736.18|5736.88|5736.18|5736.5|5735.8|109
1730725050000|2024-11-04 12:57:30|5737.13|5736.43|5737.13|5736.43|5737.13|5736.43|5737.13|5736.43|29
1730725060000|2024-11-04 12:57:40|5736.88|5736.18|5737.13|5736.43|5737.38|5736.68|5736.88|5736.18|44
1730725070000|2024-11-04 12:57:50|5737.63|5736.93|5737.88|5737.18|5737.88|5737.18|5737.63|5736.93|82
1730725080000|2024-11-04 12:58:00|5738.13|5737.43|5738.38|5737.68|5738.63|5737.93|5738.13|5737.43|153
1730725090000|2024-11-04 12:58:10|5738.5|5737.8|5738.13|5737.43|5738.5|5737.8|5738.13|5737.43|60
1730725100000|2024-11-04 12:58:20|5738.25|5737.55|5738.38|5737.68|5738.38|5737.68|5738.13|5737.43|92
1730725110000|2024-11-04 12:58:30|5738.25|5737.55|5737.88|5737.18|5738.25|5737.55|5737.88|5737.18|53
1730725120000|2024-11-04 12:58:40|||||||||16
1730725130000|2024-11-04 12:58:50|5738.13|5737.43|5737.88|5737.18|5738.13|5737.43|5737.88|5737.18|49
1730725140000|2024-11-04 12:59:00|5738|5737.3|5737.13|5736.43|5738.13|5737.43|5736.88|5736.18|55
1730725150000|2024-11-04 12:59:10|5737.38|5736.68|5737.13|5736.43|5737.38|5736.68|5737.13|5736.43|17
1730725160000|2024-11-04 12:59:20|5737.38|5736.68|5737.13|5736.43|5737.63|5736.93|5737.13|5736.43|176
1730725170000|2024-11-04 12:59:30|||||||||3
1730725180000|2024-11-04 12:59:40|5737.38|5736.68|5737.38|5736.68|5737.63|5736.93|5737.38|5736.68|54
1730725200000|2024-11-04 13:00:00|5737.63|5736.93|5737.13|5736.43|5737.63|5736.93|5737.13|5736.43|111
1730725210000|2024-11-04 13:00:10|5737.25|5736.55|5737.13|5736.43|5737.38|5736.68|5737.13|5736.43|15
1730725220000|2024-11-04 13:00:20|5737.38|5736.68|5737.63|5736.93|5737.63|5736.93|5737.13|5736.43|57
1730725230000|2024-11-04 13:00:30|5737.5|5736.8|5737.63|5736.93|5737.88|5737.18|5737.13|5736.43|52
1730725240000|2024-11-04 13:00:40|5737.75|5737.05|5737.38|5736.68|5737.75|5737.05|5737.38|5736.68|44
1730725250000|2024-11-04 13:00:50|5737.25|5736.55|5737.38|5736.68|5737.63|5736.93|5737.25|5736.55|46
1730725260000|2024-11-04 13:01:00|5737.63|5736.93|5737.63|5736.93|5737.88|5737.18|5737.38|5736.68|43
1730725270000|2024-11-04 13:01:10|5737.75|5737.05|5737.63|5736.93|5737.88|5737.18|5737.63|5736.93|27
1730725280000|2024-11-04 13:01:20|5737.88|5737.18|5737.88|5737.18|5737.88|5737.18|5737.63|5736.93|38
1730725290000|2024-11-04 13:01:30|5737.63|5736.93|5737.63|5736.93|5737.88|5737.18|5737.63|5736.93|15
1730725300000|2024-11-04 13:01:40|5737.5|5736.8|5738.13|5737.43|5738.13|5737.43|5737.38|5736.68|134
1730725310000|2024-11-04 13:01:50|5738|5737.3|5738.38|5737.68|5738.38|5737.68|5737.88|5737.18|199
1730725320000|2024-11-04 13:02:00|5738.88|5738.18|5738.38|5737.68|5739|5738.3|5738.38|5737.68|176
1730725330000|2024-11-04 13:02:10|5738.5|5737.8|5739.38|5738.68|5739.38|5738.68|5738.5|5737.8|134
1730725340000|2024-11-04 13:02:20|5739.13|5738.43|5740.13|5739.43|5740.13|5739.43|5739.13|5738.43|186
1730725350000|2024-11-04 13:02:30|5739.88|5739.18|5740.13|5739.43|5740.13|5739.43|5739.63|5738.93|107
1730725360000|2024-11-04 13:02:40|5740|5739.3|5739.88|5739.18|5740.13|5739.43|5739.88|5739.18|99
1730725370000|2024-11-04 13:02:50|5739.63|5738.93|5739.13|5738.43|5739.63|5738.93|5739.13|5738.43|40
1730725380000|2024-11-04 13:03:00|5738.88|5738.18|5738.88|5738.18|5738.88|5738.18|5738.88|5738.18|115
1730725390000|2024-11-04 13:03:10|5738.75|5738.05|5739.13|5738.43|5739.13|5738.43|5738.63|5737.93|48
1730725400000|2024-11-04 13:03:20|5739|5738.3|5739.13|5738.43|5739.13|5738.43|5739|5738.3|55
1730725410000|2024-11-04 13:03:30|5739.25|5738.55|5739.38|5738.68|5739.38|5738.68|5739.13|5738.43|61
1730725420000|2024-11-04 13:03:40|5739.25|5738.55|5738.88|5738.18|5739.25|5738.55|5738.88|5738.18|31
1730725430000|2024-11-04 13:03:50|5739|5738.3|5739.13|5738.43|5739.38|5738.68|5739|5738.3|38
1730725440000|2024-11-04 13:04:00|5738.88|5738.18|5738.88|5738.18|5738.88|5738.18|5738.63|5737.93|53
1730725450000|2024-11-04 13:04:10|5738.75|5738.05|5738.38|5737.68|5738.75|5738.05|5738.13|5737.43|61
1730725460000|2024-11-04 13:04:20|5738.13|5737.43|5738.63|5737.93|5738.63|5737.93|5738.13|5737.43|67
1730725470000|2024-11-04 13:04:30|5738.38|5737.68|5738.88|5738.18|5738.88|5738.18|5738.38|5737.68|49
1730725480000|2024-11-04 13:04:40|5738.75|5738.05|5738.88|5738.18|5738.88|5738.18|5738.63|5737.93|29
1730725490000|2024-11-04 13:04:50|5738.75|5738.05|5738.88|5738.18|5738.88|5738.18|5738.75|5738.05|15
1730725500000|2024-11-04 13:05:00|5739.13|5738.43|5738.88|5738.18|5739.13|5738.43|5738.88|5738.18|94
1730725510000|2024-11-04 13:05:10|5738.63|5737.93|5738.88|5738.18|5738.88|5738.18|5738.63|5737.93|36
1730725520000|2024-11-04 13:05:20|5739.13|5738.43|5738.63|5737.93|5739.13|5738.43|5738.5|5737.8|54
1730725530000|2024-11-04 13:05:30|||||||||47
1730725540000|2024-11-04 13:05:40|5738.75|5738.05|5738.88|5738.18|5739.13|5738.43|5738.75|5738.05|61
1730725550000|2024-11-04 13:05:50|5738.63|5737.93|5738.5|5737.8|5738.88|5738.18|5738.5|5737.8|44
1730725560000|2024-11-04 13:06:00|5738.38|5737.68|5738.13|5737.43|5738.63|5737.93|5738.13|5737.43|42
1730725570000|2024-11-04 13:06:10|5738.38|5737.68|5738.38|5737.68|5738.38|5737.68|5738.38|5737.68|24
1730725580000|2024-11-04 13:06:20|5738.88|5738.18|5738.88|5738.18|5738.88|5738.18|5738.88|5738.18|41
1730725590000|2024-11-04 13:06:30|5738.75|5738.05|5738.88|5738.18|5738.88|5738.18|5738.75|5738.05|26
1730725600000|2024-11-04 13:06:40|5738.63|5737.93|5738.88|5738.18|5738.88|5738.18|5738.63|5737.93|40
1730725610000|2024-11-04 13:06:50|5738.63|5737.93|5738.88|5738.18|5738.88|5738.18|5738.63|5737.93|50
1730725620000|2024-11-04 13:07:00|||||||||3
1730725630000|2024-11-04 13:07:10|5738.75|5738.05|5738.63|5737.93|5738.75|5738.05|5738.38|5737.68|64
1730725640000|2024-11-04 13:07:20|||||||||1
1730725650000|2024-11-04 13:07:30|5738.5|5737.8|5738.38|5737.68|5738.5|5737.8|5738.38|5737.68|69
1730725660000|2024-11-04 13:07:40|5738.63|5737.93|5739.13|5738.43|5739.13|5738.43|5738.63|5737.93|34
1730725670000|2024-11-04 13:07:50|5738.88|5738.18|5738.88|5738.18|5739.13|5738.43|5738.88|5738.18|61
1730725680000|2024-11-04 13:08:00|5739|5738.3|5739.63|5738.93|5739.63|5738.93|5739|5738.3|100
1730725690000|2024-11-04 13:08:10|5739.38|5738.68|5739.88|5739.18|5739.88|5739.18|5739.38|5738.68|22
1730725700000|2024-11-04 13:08:20|5740|5739.3|5740.13|5739.43|5740.13|5739.43|5740|5739.3|77
1730725710000|2024-11-04 13:08:30|5739.88|5739.18|5739.13|5738.43|5739.88|5739.18|5739.13|5738.43|77
1730725720000|2024-11-04 13:08:40|5739|5738.3|5738.63|5737.93|5739|5738.3|5738.63|5737.93|29
1730725730000|2024-11-04 13:08:50|5738.5|5737.8|5738.63|5737.93|5738.63|5737.93|5738.38|5737.68|65
1730725740000|2024-11-04 13:09:00|5738.38|5737.68|5738.13|5737.43|5738.38|5737.68|5738.13|5737.43|61
1730725750000|2024-11-04 13:09:10|5738|5737.3|5738|5737.3|5738|5737.3|5738|5737.3|10
1730725760000|2024-11-04 13:09:20|5738.13|5737.43|5738.13|5737.43|5738.13|5737.43|5738|5737.3|37
1730725770000|2024-11-04 13:09:30|||||||||9
1730725780000|2024-11-04 13:09:40|5737.88|5737.18|5737.88|5737.18|5737.88|5737.18|5737.88|5737.18|67
1730725790000|2024-11-04 13:09:50|5737.63|5736.93|5737.63|5736.93|5737.63|5736.93|5737.5|5736.8|135
1730725800000|2024-11-04 13:10:00|5737.88|5737.18|5738.13|5737.43|5738.13|5737.43|5737.75|5737.05|162
1730725810000|2024-11-04 13:10:10|5738|5737.3|5737.88|5737.18|5738|5737.3|5737.88|5737.18|13
1730725820000|2024-11-04 13:10:20|||||||||27
1730725830000|2024-11-04 13:10:30|5738|5737.3|5737.38|5736.68|5738|5737.3|5737.38|5736.68|83
1730725840000|2024-11-04 13:10:40|5737.13|5736.43|5736.88|5736.18|5737.13|5736.43|5736.88|5736.18|44
1730725850000|2024-11-04 13:10:50|5737.13|5736.43|5737.38|5736.68|5737.38|5736.68|5737.13|5736.43|65
1730725860000|2024-11-04 13:11:00|5737.25|5736.55|5737.38|5736.68|5737.38|5736.68|5737.25|5736.55|10
1730725870000|2024-11-04 13:11:10|5737.13|5736.43|5737.13|5736.43|5737.13|5736.43|5736.88|5736.18|89
1730725880000|2024-11-04 13:11:20|||||||||25
1730725890000|2024-11-04 13:11:30|5736.88|5736.18|5737.13|5736.43|5737.13|5736.43|5736.88|5736.18|32
1730725900000|2024-11-04 13:11:40|5737|5736.3|5736.88|5736.18|5737.13|5736.43|5736.88|5736.18|48
1730725910000|2024-11-04 13:11:50|5736.63|5735.93|5735.88|5735.18|5736.63|5735.93|5735.88|5735.18|144
1730725920000|2024-11-04 13:12:00|5736.13|5735.43|5736.13|5735.43|5736.38|5735.68|5735.88|5735.18|101
1730725930000|2024-11-04 13:12:10|||||||||38
1730725940000|2024-11-04 13:12:20|5736.38|5735.68|5736.88|5736.18|5736.88|5736.18|5736.38|5735.68|85
1730725950000|2024-11-04 13:12:30|5736.63|5735.93|5736.13|5735.43|5736.63|5735.93|5736.13|5735.43|76
1730725960000|2024-11-04 13:12:40|||||||||10
1730725970000|2024-11-04 13:12:50|5735.88|5735.18|5735.63|5734.93|5735.88|5735.18|5735.5|5734.8|77
1730725980000|2024-11-04 13:13:00|5735.38|5734.68|5735.63|5734.93|5735.63|5734.93|5735.38|5734.68|53
1730725990000|2024-11-04 13:13:10|5735.5|5734.8|5735.88|5735.18|5735.88|5735.18|5735.38|5734.68|107
1730726000000|2024-11-04 13:13:20|5735.75|5735.05|5735.38|5734.68|5735.75|5735.05|5735.38|5734.68|21
1730726010000|2024-11-04 13:13:30|5735.13|5734.43|5735.13|5734.43|5735.13|5734.43|5734.63|5733.93|119
1730726020000|2024-11-04 13:13:40|5735|5734.3|5734.63|5733.93|5735|5734.3|5734.63|5733.93|38
1730726030000|2024-11-04 13:13:50|5734.75|5734.05|5734.63|5733.93|5734.88|5734.18|5734.63|5733.93|19
1730726040000|2024-11-04 13:14:00|5734.75|5734.05|5734.63|5733.93|5734.75|5734.05|5734.38|5733.68|75
1730726050000|2024-11-04 13:14:10|5734.38|5733.68|5734.63|5733.93|5734.63|5733.93|5734.38|5733.68|43
1730726060000|2024-11-04 13:14:20|5734.38|5733.68|5733.88|5733.18|5734.38|5733.68|5733.88|5733.18|68
1730726070000|2024-11-04 13:14:30|5733.63|5732.93|5733.63|5732.93|5733.63|5732.93|5733.38|5732.68|102
1730726080000|2024-11-04 13:14:40|5733.5|5732.8|5734.38|5733.68|5734.38|5733.68|5733.38|5732.68|242
1730726090000|2024-11-04 13:14:50|5734.13|5733.43|5734.38|5733.68|5734.38|5733.68|5734.13|5733.43|67
1730726100000|2024-11-04 13:15:00|5734.13|5733.43|5734.63|5733.93|5734.88|5734.18|5734|5733.3|165
1730726110000|2024-11-04 13:15:10|5734.38|5733.68|5734.13|5733.43|5734.63|5733.93|5734.13|5733.43|60
1730726120000|2024-11-04 13:15:20|5733.88|5733.18|5734.13|5733.43|5734.13|5733.43|5733.88|5733.18|52
1730726130000|2024-11-04 13:15:30|5734|5733.3|5733.38|5732.68|5734.13|5733.43|5733.38|5732.68|70
1730726140000|2024-11-04 13:15:40|5733.63|5732.93|5733.38|5732.68|5733.63|5732.93|5733.38|5732.68|46
1730726150000|2024-11-04 13:15:50|5733.13|5732.43|5732.88|5732.18|5733.13|5732.43|5732.88|5732.18|38
1730726160000|2024-11-04 13:16:00|5733.13|5732.43|5733.88|5733.18|5733.88|5733.18|5733.13|5732.43|118
1730726170000|2024-11-04 13:16:10|5734|5733.3|5734.63|5733.93|5734.63|5733.93|5734|5733.3|132
1730726180000|2024-11-04 13:16:20|5734.38|5733.68|5734.63|5733.93|5734.63|5733.93|5734.38|5733.68|40
1730726190000|2024-11-04 13:16:30|5734.75|5734.05|5734.38|5733.68|5734.88|5734.18|5734.25|5733.55|143
1730726200000|2024-11-04 13:16:40|||||||||15
1730726210000|2024-11-04 13:16:50|5734.25|5733.55|5734.13|5733.43|5734.25|5733.55|5733.88|5733.18|85
1730726220000|2024-11-04 13:17:00|5734.38|5733.68|5733.88|5733.18|5734.63|5733.93|5733.88|5733.18|103
1730726230000|2024-11-04 13:17:10|5733.75|5733.05|5733.88|5733.18|5733.88|5733.18|5733.63|5732.93|46
1730726240000|2024-11-04 13:17:20|5733.75|5733.05|5733.88|5733.18|5733.88|5733.18|5733.63|5732.93|8
1730726250000|2024-11-04 13:17:30|5734.13|5733.43|5734.88|5734.18|5734.88|5734.18|5734.13|5733.43|79
1730726260000|2024-11-04 13:17:40|5735|5734.3|5735.38|5734.68|5735.63|5734.93|5735|5734.3|119
1730726270000|2024-11-04 13:17:50|5735.13|5734.43|5735.13|5734.43|5735.38|5734.68|5735.13|5734.43|59
1730726280000|2024-11-04 13:18:00|5734.88|5734.18|5735.13|5734.43|5735.63|5734.93|5734.88|5734.18|104
1730726290000|2024-11-04 13:18:10|5735.25|5734.55|5735.13|5734.43|5735.38|5734.68|5735.13|5734.43|33
1730726300000|2024-11-04 13:18:20|||||||||36
1730726310000|2024-11-04 13:18:30|5735|5734.3|5735.38|5734.68|5735.38|5734.68|5734.88|5734.18|31
1730726320000|2024-11-04 13:18:40|5735.63|5734.93|5735.13|5734.43|5735.63|5734.93|5735.13|5734.43|67
1730726330000|2024-11-04 13:18:50|5734.88|5734.18|5735.13|5734.43|5735.13|5734.43|5734.63|5733.93|96
1730726350000|2024-11-04 13:19:10|5735.25|5734.55|5736.13|5735.43|5736.38|5735.68|5735.25|5734.55|145
1730726360000|2024-11-04 13:19:20|5736.25|5735.55|5736.38|5735.68|5736.38|5735.68|5736.25|5735.55|31
1730726370000|2024-11-04 13:19:30|5736.25|5735.55|5736.38|5735.68|5736.38|5735.68|5735.88|5735.18|86
1730726380000|2024-11-04 13:19:40|||||||||31
1730726390000|2024-11-04 13:19:50|5736.63|5735.93|5736.63|5735.93|5736.63|5735.93|5736.63|5735.93|12
1730726400000|2024-11-04 13:20:00|5736.5|5735.8|5736.63|5735.93|5736.63|5735.93|5736.38|5735.68|73
1730726410000|2024-11-04 13:20:10|5736.5|5735.8|5736.13|5735.43|5736.5|5735.8|5736.13|5735.43|85
1730726420000|2024-11-04 13:20:20|5736.25|5735.55|5736.88|5736.18|5736.88|5736.18|5736.13|5735.43|119
1730726430000|2024-11-04 13:20:30|5737.13|5736.43|5737.13|5736.43|5737.38|5736.68|5737.13|5736.43|113
1730726440000|2024-11-04 13:20:40|5737.25|5736.55|5737.38|5736.68|5737.38|5736.68|5737.25|5736.55|51
1730726450000|2024-11-04 13:20:50|5737.63|5736.93|5736.63|5735.93|5737.63|5736.93|5736.63|5735.93|90
1730726460000|2024-11-04 13:21:00|5736.75|5736.05|5736.13|5735.43|5736.88|5736.18|5736.13|5735.43|101
1730726470000|2024-11-04 13:21:10|5736.38|5735.68|5736.25|5735.55|5736.38|5735.68|5736.25|5735.55|62
1730726480000|2024-11-04 13:21:20|5736.13|5735.43|5736.38|5735.68|5736.38|5735.68|5735.63|5734.93|77
1730726490000|2024-11-04 13:21:30|5736.25|5735.55|5735.88|5735.18|5736.38|5735.68|5735.88|5735.18|106
1730726500000|2024-11-04 13:21:40|5735.63|5734.93|5734.88|5734.18|5735.63|5734.93|5734.63|5733.93|128
1730726510000|2024-11-04 13:21:50|5734.75|5734.05|5735.13|5734.43|5735.13|5734.43|5734.75|5734.05|69
1730726520000|2024-11-04 13:22:00|5735|5734.3|5735.38|5734.68|5735.88|5735.18|5735|5734.3|165
1730726530000|2024-11-04 13:22:10|5735.63|5734.93|5735.38|5734.68|5735.88|5735.18|5735.38|5734.68|44
1730726540000|2024-11-04 13:22:20|5735.5|5734.8|5735.38|5734.68|5735.88|5735.18|5735.38|5734.68|84
1730726550000|2024-11-04 13:22:30|5735.13|5734.43|5734.63|5733.93|5735.13|5734.43|5734.63|5733.93|67
1730726560000|2024-11-04 13:22:40|5734.75|5734.05|5734.63|5733.93|5735.13|5734.43|5734.63|5733.93|80
1730726570000|2024-11-04 13:22:50|5734.75|5734.05|5734.63|5733.93|5734.88|5734.18|5734.5|5733.8|78
1730726580000|2024-11-04 13:23:00|5734.38|5733.68|5733.88|5733.18|5734.38|5733.68|5733.88|5733.18|90
1730726590000|2024-11-04 13:23:10|5733.63|5732.93|5733.88|5733.18|5733.88|5733.18|5733.63|5732.93|53
1730726600000|2024-11-04 13:23:20|5734.13|5733.43|5734.38|5733.68|5734.63|5733.93|5734|5733.3|100
1730726610000|2024-11-04 13:23:30|5734.5|5733.8|5734.88|5734.18|5734.88|5734.18|5734.5|5733.8|20
1730726620000|2024-11-04 13:23:40|||||||||7
1730726630000|2024-11-04 13:23:50|5734.63|5733.93|5734.63|5733.93|5734.88|5734.18|5734.38|5733.68|79
1730726640000|2024-11-04 13:24:00|5734.88|5734.18|5734.88|5734.18|5734.88|5734.18|5734.88|5734.18|35
1730726650000|2024-11-04 13:24:10|5734.63|5733.93|5734.88|5734.18|5734.88|5734.18|5734.38|5733.68|36
1730726660000|2024-11-04 13:24:20|5735.13|5734.43|5734.88|5734.18|5735.38|5734.68|5734.88|5734.18|124
1730726670000|2024-11-04 13:24:30|5735.13|5734.43|5734.38|5733.68|5735.13|5734.43|5734.38|5733.68|75
1730726680000|2024-11-04 13:24:40|5734.5|5733.8|5734.63|5733.93|5734.63|5733.93|5734.5|5733.8|36
1730726690000|2024-11-04 13:24:50|5734.88|5734.18|5734.63|5733.93|5734.88|5734.18|5734.38|5733.68|80
1730726700000|2024-11-04 13:25:00|5734.5|5733.8|5734.38|5733.68|5734.5|5733.8|5733.88|5733.18|63
1730726710000|2024-11-04 13:25:10|5734.25|5733.55|5734.13|5733.43|5734.38|5733.68|5734.13|5733.43|31
1730726720000|2024-11-04 13:25:20|5734.25|5733.55|5733.88|5733.18|5734.38|5733.68|5733.88|5733.18|70
1730726730000|2024-11-04 13:25:30|5733.75|5733.05|5733.13|5732.43|5733.75|5733.05|5733.13|5732.43|56
1730726740000|2024-11-04 13:25:40|5733.25|5732.55|5733.5|5732.8|5733.63|5732.93|5733.13|5732.43|69
1730726750000|2024-11-04 13:25:50|5733.63|5732.93|5733.63|5732.93|5733.88|5733.18|5733.5|5732.8|67
1730726760000|2024-11-04 13:26:00|5733.75|5733.05|5734.13|5733.43|5734.13|5733.43|5733.75|5733.05|41
1730726770000|2024-11-04 13:26:10|5734.25|5733.55|5734.63|5733.93|5734.63|5733.93|5734.25|5733.55|35
1730726780000|2024-11-04 13:26:20|5734.88|5734.18|5734.88|5734.18|5735.13|5734.43|5734.88|5734.18|62
1730726790000|2024-11-04 13:26:30|5734.75|5734.05|5734.88|5734.18|5734.88|5734.18|5734.63|5733.93|88
1730726800000|2024-11-04 13:26:40|5734.75|5734.05|5734.63|5733.93|5734.88|5734.18|5734.63|5733.93|17
1730726810000|2024-11-04 13:26:50|5735.13|5734.43|5734.88|5734.18|5735.13|5734.43|5734.88|5734.18|63
1730726820000|2024-11-04 13:27:00|5735.13|5734.43|5734.88|5734.18|5735.13|5734.43|5734.88|5734.18|20
1730726830000|2024-11-04 13:27:10|5735.13|5734.43|5734.63|5733.93|5735.13|5734.43|5734.63|5733.93|40
1730726840000|2024-11-04 13:27:20|5734.38|5733.68|5734.63|5733.93|5734.63|5733.93|5734.38|5733.68|23
1730726850000|2024-11-04 13:27:30|||||||||35
1730726860000|2024-11-04 13:27:40|5734.75|5734.05|5734.88|5734.18|5734.88|5734.18|5734.63|5733.93|45
1730726870000|2024-11-04 13:27:50|5735.13|5734.43|5735.13|5734.43|5735.13|5734.43|5735|5734.3|23
1730726880000|2024-11-04 13:28:00|5735|5734.3|5734.88|5734.18|5735|5734.3|5734.63|5733.93|59
1730726890000|2024-11-04 13:28:10|5734.75|5734.05|5734.88|5734.18|5734.88|5734.18|5734.63|5733.93|20
1730726900000|2024-11-04 13:28:20|5735|5734.3|5734.88|5734.18|5735.13|5734.43|5734.88|5734.18|47
1730726910000|2024-11-04 13:28:30|5735|5734.3|5734.63|5733.93|5735.13|5734.43|5734.63|5733.93|67
1730726920000|2024-11-04 13:28:40|5734.5|5733.8|5735.38|5734.68|5735.38|5734.68|5734.5|5733.8|89
1730726930000|2024-11-04 13:28:50|5735.13|5734.43|5734.63|5733.93|5735.38|5734.68|5734.63|5733.93|174
1730726940000|2024-11-04 13:29:00|5734.75|5734.05|5734.88|5734.18|5735.13|5734.43|5734.75|5734.05|43
1730726950000|2024-11-04 13:29:10|5734.75|5734.05|5734.63|5733.93|5734.75|5734.05|5734.5|5733.8|34
1730726960000|2024-11-04 13:29:20|5734.75|5734.05|5734.13|5733.43|5734.75|5734.05|5734.13|5733.43|84
1730726970000|2024-11-04 13:29:30|5734.25|5733.55|5734.63|5733.93|5734.63|5733.93|5734.13|5733.43|63
1730726980000|2024-11-04 13:29:40|5734.88|5734.18|5734.88|5734.18|5734.88|5734.18|5734.5|5733.8|75
1730726990000|2024-11-04 13:29:50|5735.13|5734.43|5735.13|5734.43|5735.13|5734.43|5734.88|5734.18|40
1730727000000|2024-11-04 13:30:00|5735|5734.3|5734.63|5733.93|5735|5734.3|5734.63|5733.93|123
1730727010000|2024-11-04 13:30:10|5734.5|5733.8|5734.63|5733.93|5734.63|5733.93|5734.38|5733.68|24
1730727020000|2024-11-04 13:30:20|5734.88|5734.18|5734.88|5734.18|5734.88|5734.18|5734.88|5734.18|21
1730727030000|2024-11-04 13:30:30|5734.75|5734.05|5735.13|5734.43|5735.13|5734.43|5734.75|5734.05|56
1730727040000|2024-11-04 13:30:40|5735|5734.3|5734.38|5733.68|5735|5734.3|5733.88|5733.18|70
1730727050000|2024-11-04 13:30:50|5734.25|5733.55|5734.38|5733.68|5734.38|5733.68|5733.88|5733.18|41
1730727060000|2024-11-04 13:31:00|5734.13|5733.43|5735.13|5734.43|5735.38|5734.68|5734.13|5733.43|100
1730727070000|2024-11-04 13:31:10|5734.88|5734.18|5734.88|5734.18|5734.88|5734.18|5734.63|5733.93|58
1730727080000|2024-11-04 13:31:20|5735.13|5734.43|5734.63|5733.93|5735.13|5734.43|5734.63|5733.93|160
1730727090000|2024-11-04 13:31:30|5734.88|5734.18|5734.63|5733.93|5734.88|5734.18|5734.63|5733.93|47
1730727100000|2024-11-04 13:31:40|5734.5|5733.8|5734.88|5734.18|5734.88|5734.18|5734.5|5733.8|48
1730727110000|2024-11-04 13:31:50|5735.38|5734.68|5735.63|5734.93|5735.88|5735.18|5735.38|5734.68|181
1730727120000|2024-11-04 13:32:00|5735.75|5735.05|5735.38|5734.68|5735.75|5735.05|5735.38|5734.68|106
1730727130000|2024-11-04 13:32:10|5735.63|5734.93|5736.38|5735.68|5736.63|5735.93|5735.63|5734.93|292
1730727140000|2024-11-04 13:32:20|5736.5|5735.8|5736.63|5735.93|5736.88|5736.18|5736.5|5735.8|107
1730727150000|2024-11-04 13:32:30|5736.38|5735.68|5736.38|5735.68|5736.38|5735.68|5736.25|5735.55|122
1730727160000|2024-11-04 13:32:40|5736.25|5735.55|5735.63|5734.93|5736.38|5735.68|5735.63|5734.93|70
1730727170000|2024-11-04 13:32:50|5735.5|5734.8|5736.38|5735.68|5736.63|5735.93|5735.5|5734.8|147
1730727180000|2024-11-04 13:33:00|5736.13|5735.43|5735.88|5735.18|5736.13|5735.43|5735.88|5735.18|48
1730727190000|2024-11-04 13:33:10|5736|5735.3|5736.38|5735.68|5736.38|5735.68|5736|5735.3|38
1730727200000|2024-11-04 13:33:20|5736.63|5735.93|5736.38|5735.68|5736.63|5735.93|5736.38|5735.68|118
1730727210000|2024-11-04 13:33:30|5736.25|5735.55|5736.38|5735.68|5736.38|5735.68|5736.13|5735.43|67
1730727220000|2024-11-04 13:33:40|5736.25|5735.55|5736.13|5735.43|5736.25|5735.55|5736.13|5735.43|51
1730727230000|2024-11-04 13:33:50|5736.25|5735.55|5736.38|5735.68|5736.38|5735.68|5736.13|5735.43|34
1730727240000|2024-11-04 13:34:00|5736.25|5735.55|5736.38|5735.68|5736.38|5735.68|5736.13|5735.43|52
1730727250000|2024-11-04 13:34:10|5736.25|5735.55|5736.38|5735.68|5736.38|5735.68|5736.13|5735.43|132
1730727260000|2024-11-04 13:34:20|5736.5|5735.8|5736.88|5736.18|5736.88|5736.18|5736.38|5735.68|43
1730727270000|2024-11-04 13:34:30|5736.75|5736.05|5736.63|5735.93|5736.88|5736.18|5736.38|5735.68|131
1730727280000|2024-11-04 13:34:40|||||||||7
1730727290000|2024-11-04 13:34:50|5736.5|5735.8|5736.38|5735.68|5736.5|5735.8|5736.38|5735.68|62
1730727300000|2024-11-04 13:35:00|5736.63|5735.93|5736.63|5735.93|5736.88|5736.18|5736.63|5735.93|59
1730727310000|2024-11-04 13:35:10|5736.5|5735.8|5736.63|5735.93|5736.75|5736.05|5736.38|5735.68|45
1730727320000|2024-11-04 13:35:20|5736.75|5736.05|5736.88|5736.18|5736.88|5736.18|5736.75|5736.05|19
1730727330000|2024-11-04 13:35:30|5736.75|5736.05|5736.88|5736.18|5736.88|5736.18|5736.63|5735.93|126
1730727340000|2024-11-04 13:35:40|5737.13|5736.43|5737.13|5736.43|5737.13|5736.43|5736.63|5735.93|72
1730727350000|2024-11-04 13:35:50|5737|5736.3|5737.13|5736.43|5737.13|5736.43|5736.88|5736.18|138
1730727360000|2024-11-04 13:36:00|5736.88|5736.18|5736.88|5736.18|5737.13|5736.43|5736.88|5736.18|122
1730727370000|2024-11-04 13:36:10|5737|5736.3|5737.13|5736.43|5737.25|5736.55|5737|5736.3|60
1730727380000|2024-11-04 13:36:20|5737.25|5736.55|5737.63|5736.93|5737.63|5736.93|5737.13|5736.43|108
1730727390000|2024-11-04 13:36:30|5737.38|5736.68|5737.13|5736.43|5737.5|5736.8|5737.13|5736.43|113
1730727400000|2024-11-04 13:36:40|5737.25|5736.55|5737.13|5736.43|5737.63|5736.93|5737.13|5736.43|78
1730727410000|2024-11-04 13:36:50|5736.88|5736.18|5736.63|5735.93|5737|5736.3|5736.63|5735.93|139
1730727420000|2024-11-04 13:37:00|5736.75|5736.05|5736.63|5735.93|5736.88|5736.18|5736.63|5735.93|56
1730727430000|2024-11-04 13:37:10|5736.5|5735.8|5736.38|5735.68|5736.5|5735.8|5736.38|5735.68|18
1730727440000|2024-11-04 13:37:20|5736.13|5735.43|5736.13|5735.43|5736.25|5735.55|5735.88|5735.18|179
1730727450000|2024-11-04 13:37:30|5736.38|5735.68|5736.13|5735.43|5736.38|5735.68|5736.13|5735.43|31
1730727460000|2024-11-04 13:37:40|5736.25|5735.55|5736.63|5735.93|5736.63|5735.93|5736.25|5735.55|71
1730727470000|2024-11-04 13:37:50|5736.88|5736.18|5737.13|5736.43|5737.13|5736.43|5736.88|5736.18|44
1730727480000|2024-11-04 13:38:00|5737|5736.3|5737.13|5736.43|5737.13|5736.43|5736.63|5735.93|42
1730727490000|2024-11-04 13:38:10|5737|5736.3|5737.13|5736.43|5737.13|5736.43|5736.88|5736.18|32
1730727500000|2024-11-04 13:38:20|5736.88|5736.18|5737.38|5736.68|5737.38|5736.68|5736.88|5736.18|109
1730727510000|2024-11-04 13:38:30|5737.25|5736.55|5737.38|5736.68|5737.38|5736.68|5737.13|5736.43|56
1730727520000|2024-11-04 13:38:40|5737.63|5736.93|5737.63|5736.93|5737.63|5736.93|5737.38|5736.68|106
1730727530000|2024-11-04 13:38:50|5737.75|5737.05|5737.63|5736.93|5737.88|5737.18|5737.63|5736.93|55
1730727540000|2024-11-04 13:39:00|5737.75|5737.05|5738.13|5737.43|5738.13|5737.43|5737.75|5737.05|161
1730727550000|2024-11-04 13:39:10|5738.25|5737.55|5738.13|5737.43|5738.38|5737.68|5738.13|5737.43|94
1730727560000|2024-11-04 13:39:20|5738.38|5737.68|5738.38|5737.68|5738.38|5737.68|5738.38|5737.68|77
1730727570000|2024-11-04 13:39:30|||||||||39
1730727580000|2024-11-04 13:39:40|5738.25|5737.55|5738.13|5737.43|5738.25|5737.55|5738.13|5737.43|23
1730727590000|2024-11-04 13:39:50|5738.38|5737.68|5737.88|5737.18|5738.38|5737.68|5737.88|5737.18|74
1730727600000|2024-11-04 13:40:00|5738|5737.3|5737.88|5737.18|5738.13|5737.43|5737.88|5737.18|35
1730727610000|2024-11-04 13:40:10|5737.75|5737.05|5737.88|5737.18|5738|5737.3|5737.63|5736.93|65
1730727620000|2024-11-04 13:40:20|5737.75|5737.05|5738.13|5737.43|5738.13|5737.43|5737.63|5736.93|44
1730727630000|2024-11-04 13:40:30|5737.88|5737.18|5737.88|5737.18|5737.88|5737.18|5737.88|5737.18|17
1730727640000|2024-11-04 13:40:40|5737.75|5737.05|5737.88|5737.18|5737.88|5737.18|5737.75|5737.05|29
1730727650000|2024-11-04 13:40:50|5738.13|5737.43|5738.13|5737.43|5738.13|5737.43|5738.13|5737.43|17
1730727660000|2024-11-04 13:41:00|5738|5737.3|5737.88|5737.18|5738|5737.3|5737.88|5737.18|24
1730727670000|2024-11-04 13:41:10|5738.13|5737.43|5738.13|5737.43|5738.13|5737.43|5737.88|5737.18|42
1730727680000|2024-11-04 13:41:20|5738|5737.3|5738.13|5737.43|5738.13|5737.43|5738|5737.3|17
1730727690000|2024-11-04 13:41:30|5738|5737.3|5738.38|5737.68|5738.38|5737.68|5738|5737.3|47
1730727700000|2024-11-04 13:41:40|5738.25|5737.55|5738.13|5737.43|5738.25|5737.55|5738.13|5737.43|7
1730727710000|2024-11-04 13:41:50|5738.38|5737.68|5738.38|5737.68|5738.38|5737.68|5738.38|5737.68|33
1730727720000|2024-11-04 13:42:00|5738.25|5737.55|5738.63|5737.93|5738.63|5737.93|5738.13|5737.43|88
1730727730000|2024-11-04 13:42:10|5738.38|5737.68|5738.38|5737.68|5738.38|5737.68|5738.38|5737.68|35
1730727740000|2024-11-04 13:42:20|5738.13|5737.43|5738.13|5737.43|5738.38|5737.68|5738.13|5737.43|88
1730727750000|2024-11-04 13:42:30|5737.88|5737.18|5738.13|5737.43|5738.63|5737.93|5737.88|5737.18|64
1730727760000|2024-11-04 13:42:40|5738.25|5737.55|5737.63|5736.93|5738.38|5737.68|5737.63|5736.93|54
1730727770000|2024-11-04 13:42:50|5737.75|5737.05|5737.63|5736.93|5737.75|5737.05|5737.63|5736.93|20
1730727780000|2024-11-04 13:43:00|5737.88|5737.18|5737.38|5736.68|5737.88|5737.18|5737.38|5736.68|100
1730727790000|2024-11-04 13:43:10|5737.25|5736.55|5737.38|5736.68|5737.38|5736.68|5737.13|5736.43|22
1730727800000|2024-11-04 13:43:20|5737.13|5736.43|5737.13|5736.43|5737.63|5736.93|5737.13|5736.43|74
1730727810000|2024-11-04 13:43:30|5736.88|5736.18|5736.38|5735.68|5736.88|5736.18|5736.38|5735.68|127
1730727820000|2024-11-04 13:43:40|5736.25|5735.55|5735.63|5734.93|5736.25|5735.55|5735.63|5734.93|98
1730727830000|2024-11-04 13:43:50|5735.75|5735.05|5735.63|5734.93|5735.75|5735.05|5735.38|5734.68|91
1730727840000|2024-11-04 13:44:00|5735.38|5734.68|5735.38|5734.68|5735.38|5734.68|5734.88|5734.18|130
1730727850000|2024-11-04 13:44:10|5735.13|5734.43|5735.38|5734.68|5735.38|5734.68|5734.88|5734.18|144
1730727860000|2024-11-04 13:44:20|5735.13|5734.43|5734.88|5734.18|5735.38|5734.68|5734.88|5734.18|41
1730727870000|2024-11-04 13:44:30|5734.63|5733.93|5735.13|5734.43|5735.13|5734.43|5734.63|5733.93|59
1730727880000|2024-11-04 13:44:40|5735.25|5734.55|5735.38|5734.68|5735.38|5734.68|5735.13|5734.43|39
1730727890000|2024-11-04 13:44:50|5735.13|5734.43|5734.63|5733.93|5735.38|5734.68|5734.63|5733.93|71
1730727900000|2024-11-04 13:45:00|5734.75|5734.05|5735.38|5734.68|5735.38|5734.68|5734.63|5733.93|102
1730727910000|2024-11-04 13:45:10|5735.13|5734.43|5735.13|5734.43|5735.13|5734.43|5734.88|5734.18|37
1730727920000|2024-11-04 13:45:20|5735.38|5734.68|5735.38|5734.68|5735.38|5734.68|5735.38|5734.68|25
1730727930000|2024-11-04 13:45:30|5735.13|5734.43|5735.88|5735.18|5735.88|5735.18|5735.13|5734.43|118
1730727940000|2024-11-04 13:45:40|5735.75|5735.05|5736.13|5735.43|5736.13|5735.43|5735.38|5734.68|111
1730727950000|2024-11-04 13:45:50|5736.25|5735.55|5735.88|5735.18|5736.38|5735.68|5735.88|5735.18|115
1730727960000|2024-11-04 13:46:00|5735.75|5735.05|5735.88|5735.18|5736|5735.3|5735.63|5734.93|72
1730727970000|2024-11-04 13:46:10|5735.75|5735.05|5736.13|5735.43|5736.13|5735.43|5735.38|5734.68|93
1730727980000|2024-11-04 13:46:20|5736.25|5735.55|5736.13|5735.43|5736.38|5735.68|5736.13|5735.43|62
1730727990000|2024-11-04 13:46:30|||||||||2
1730728000000|2024-11-04 13:46:40|5736|5735.3|5736.25|5735.55|5736.38|5735.68|5735.88|5735.18|46
1730728010000|2024-11-04 13:46:50|5736.38|5735.68|5736.38|5735.68|5736.63|5735.93|5736.38|5735.68|43
1730728020000|2024-11-04 13:47:00|5736.63|5735.93|5736.88|5736.18|5736.88|5736.18|5736.63|5735.93|35
1730728030000|2024-11-04 13:47:10|5736.75|5736.05|5736.38|5735.68|5736.75|5736.05|5736.13|5735.43|67
1730728040000|2024-11-04 13:47:20|||||||||1
1730728050000|2024-11-04 13:47:30|5736.5|5735.8|5736.63|5735.93|5736.63|5735.93|5736.13|5735.43|155
1730728060000|2024-11-04 13:47:40|||||||||52
1730728070000|2024-11-04 13:47:50|5736.75|5736.05|5736.88|5736.18|5736.88|5736.18|5736.63|5735.93|55
1730728080000|2024-11-04 13:48:00|5737|5736.3|5736.63|5735.93|5737.13|5736.43|5736.63|5735.93|120
1730728090000|2024-11-04 13:48:10|5736.5|5735.8|5736.38|5735.68|5736.63|5735.93|5736.38|5735.68|53
1730728100000|2024-11-04 13:48:20|5736.25|5735.55|5735.88|5735.18|5736.25|5735.55|5735.75|5735.05|62
1730728110000|2024-11-04 13:48:30|5735.63|5734.93|5735.38|5734.68|5735.63|5734.93|5735.38|5734.68|95
1730728120000|2024-11-04 13:48:40|5735.13|5734.43|5735.38|5734.68|5735.38|5734.68|5735.13|5734.43|100
1730728130000|2024-11-04 13:48:50|5735.5|5734.8|5735.38|5734.68|5735.63|5734.93|5735.38|5734.68|54
1730728140000|2024-11-04 13:49:00|5735.63|5734.93|5735.63|5734.93|5735.88|5735.18|5735.38|5734.68|87
1730728150000|2024-11-04 13:49:10|5735.38|5734.68|5735.63|5734.93|5735.63|5734.93|5735.38|5734.68|81
1730728160000|2024-11-04 13:49:20|5735.5|5734.8|5735.63|5734.93|5735.88|5735.18|5735.5|5734.8|54
1730728170000|2024-11-04 13:49:30|5735.5|5734.8|5735.63|5734.93|5735.63|5734.93|5735.5|5734.8|22
1730728180000|2024-11-04 13:49:40|5735.5|5734.8|5735.63|5734.93|5735.63|5734.93|5735.38|5734.68|44
1730728190000|2024-11-04 13:49:50|5735.88|5735.18|5735.88|5735.18|5735.88|5735.18|5735.63|5734.93|31
1730728200000|2024-11-04 13:50:00|||||||||65
1730728210000|2024-11-04 13:50:10|5735.63|5734.93|5735.88|5735.18|5735.88|5735.18|5735.63|5734.93|42
1730728220000|2024-11-04 13:50:20|5736.13|5735.43|5735.88|5735.18|5736.13|5735.43|5735.88|5735.18|30
1730728230000|2024-11-04 13:50:30|5736|5735.3|5735.88|5735.18|5736|5735.3|5735.63|5734.93|43
1730728240000|2024-11-04 13:50:40|5735.75|5735.05|5735.13|5734.43|5735.88|5735.18|5735.13|5734.43|77
1730728250000|2024-11-04 13:50:50|5735|5734.3|5734.88|5734.18|5735.13|5734.43|5734.88|5734.18|41
1730728260000|2024-11-04 13:51:00|5734.63|5733.93|5734.63|5733.93|5734.63|5733.93|5734.63|5733.93|48
1730728270000|2024-11-04 13:51:10|5734.5|5733.8|5734.38|5733.68|5734.5|5733.8|5734.13|5733.43|95
1730728280000|2024-11-04 13:51:20|5734.5|5733.8|5734.13|5733.43|5734.63|5733.93|5733.88|5733.18|114
1730728290000|2024-11-04 13:51:30|5733.88|5733.18|5733.88|5733.18|5733.88|5733.18|5733.63|5732.93|155
1730728300000|2024-11-04 13:51:40|5734|5733.3|5734.38|5733.68|5734.38|5733.68|5734|5733.3|132
1730728310000|2024-11-04 13:51:50|5734.25|5733.55|5734.13|5733.43|5734.38|5733.68|5734.13|5733.43|115
1730728320000|2024-11-04 13:52:00|5734|5733.3|5733.63|5732.93|5734|5733.3|5733.63|5732.93|79
1730728330000|2024-11-04 13:52:10|5733.75|5733.05|5734.38|5733.68|5734.38|5733.68|5733.75|5733.05|134
1730728340000|2024-11-04 13:52:20|5734.63|5733.93|5734.38|5733.68|5734.63|5733.93|5734.38|5733.68|111
1730728350000|2024-11-04 13:52:30|5734.5|5733.8|5734.38|5733.68|5734.5|5733.8|5734.13|5733.43|40
1730728360000|2024-11-04 13:52:40|5734.13|5733.43|5734.13|5733.43|5734.38|5733.68|5734.13|5733.43|76
1730728370000|2024-11-04 13:52:50|5734|5733.3|5734.13|5733.43|5734.38|5733.68|5734|5733.3|54
1730728380000|2024-11-04 13:53:00|5733.88|5733.18|5733.88|5733.18|5734.13|5733.43|5733.63|5732.93|81
1730728390000|2024-11-04 13:53:10|5733.75|5733.05|5733.63|5732.93|5733.88|5733.18|5733.63|5732.93|61
1730728400000|2024-11-04 13:53:20|5733.88|5733.18|5733.38|5732.68|5733.88|5733.18|5733.38|5732.68|63
1730728410000|2024-11-04 13:53:30|5733.63|5732.93|5733.63|5732.93|5733.88|5733.18|5733.38|5732.68|97
1730728420000|2024-11-04 13:53:40|5733.5|5732.8|5733.38|5732.68|5733.63|5732.93|5733.38|5732.68|23
1730728430000|2024-11-04 13:53:50|5733.63|5732.93|5733.63|5732.93|5733.75|5733.05|5733.63|5732.93|45
1730728440000|2024-11-04 13:54:00|5733.38|5732.68|5733.25|5732.55|5733.63|5732.93|5733.13|5732.43|128
1730728450000|2024-11-04 13:54:10|5733.13|5732.43|5732.38|5731.68|5733.38|5732.68|5732.38|5731.68|148
1730728460000|2024-11-04 13:54:20|5732.13|5731.43|5732.88|5732.18|5732.88|5732.18|5732.13|5731.43|197
1730728470000|2024-11-04 13:54:30|5733|5732.3|5733.13|5732.43|5733.13|5732.43|5732.88|5732.18|122
1730728480000|2024-11-04 13:54:40|5733.25|5732.55|5733.63|5732.93|5733.63|5732.93|5733.25|5732.55|79
1730728490000|2024-11-04 13:54:50|5733.38|5732.68|5733.88|5733.18|5733.88|5733.18|5733.38|5732.68|113
1730728500000|2024-11-04 13:55:00|5733.75|5733.05|5733.88|5733.18|5733.88|5733.18|5733.63|5732.93|45
1730728510000|2024-11-04 13:55:10|5734|5733.3|5734.38|5733.68|5734.5|5733.8|5734|5733.3|117
1730728520000|2024-11-04 13:55:20|5734.5|5733.8|5734.63|5733.93|5734.63|5733.93|5734.38|5733.68|63
1730728530000|2024-11-04 13:55:30|5734.5|5733.8|5734.88|5734.18|5734.88|5734.18|5734.5|5733.8|92
1730728540000|2024-11-04 13:55:40|5735.13|5734.43|5735.13|5734.43|5735.25|5734.55|5734.88|5734.18|105
1730728550000|2024-11-04 13:55:50|5734.63|5733.93|5734.63|5733.93|5734.88|5734.18|5734.38|5733.68|87
1730728560000|2024-11-04 13:56:00|5734.5|5733.8|5734.38|5733.68|5734.63|5733.93|5734.38|5733.68|57
1730728570000|2024-11-04 13:56:10|5734.13|5733.43|5734.38|5733.68|5734.38|5733.68|5734.13|5733.43|95
1730728580000|2024-11-04 13:56:20|5734.25|5733.55|5734.38|5733.68|5734.38|5733.68|5734.25|5733.55|11
1730728590000|2024-11-04 13:56:30|5734.25|5733.55|5734.38|5733.68|5734.63|5733.93|5734.25|5733.55|111
1730728600000|2024-11-04 13:56:40|5734.13|5733.43|5734.38|5733.68|5734.38|5733.68|5734.13|5733.43|49
1730728610000|2024-11-04 13:56:50|5734.5|5733.8|5734.13|5733.43|5734.5|5733.8|5734.13|5733.43|70
1730728620000|2024-11-04 13:57:00|5734|5733.3|5733.75|5733.05|5734.13|5733.43|5733.63|5732.93|229
1730728630000|2024-11-04 13:57:10|5733.88|5733.18|5733.63|5732.93|5733.88|5733.18|5733.63|5732.93|69
1730728640000|2024-11-04 13:57:20|||||||||48
1730728650000|2024-11-04 13:57:30|5733.88|5733.18|5733.63|5732.93|5733.88|5733.18|5733.63|5732.93|50
1730728660000|2024-11-04 13:57:40|5733.75|5733.05|5733.38|5732.68|5733.88|5733.18|5733.13|5732.43|84
1730728670000|2024-11-04 13:57:50|5733.5|5732.8|5733.13|5732.43|5733.5|5732.8|5733.13|5732.43|54
1730728680000|2024-11-04 13:58:00|5733.25|5732.55|5733.13|5732.43|5733.5|5732.8|5732.88|5732.18|120
1730728690000|2024-11-04 13:58:10|5733|5732.3|5733.38|5732.68|5733.38|5732.68|5733|5732.3|53
1730728700000|2024-11-04 13:58:20|5733.13|5732.43|5733.88|5733.18|5733.88|5733.18|5733.13|5732.43|136
1730728710000|2024-11-04 13:58:30|5734|5733.3|5734.13|5733.43|5734.13|5733.43|5733.88|5733.18|18
1730728720000|2024-11-04 13:58:40|||||||||16
1730728730000|2024-11-04 13:58:50|5734|5733.3|5733.88|5733.18|5734.13|5733.43|5733.88|5733.18|65
1730728740000|2024-11-04 13:59:00|5733.75|5733.05|5733.38|5732.68|5733.75|5733.05|5733.38|5732.68|40
1730728750000|2024-11-04 13:59:10|5733.5|5732.8|5733.38|5732.68|5733.63|5732.93|5733.13|5732.43|60
1730728760000|2024-11-04 13:59:20|5733.88|5733.18|5733.88|5733.18|5733.88|5733.18|5733.75|5733.05|39
1730728770000|2024-11-04 13:59:30|5734.13|5733.43|5734.13|5733.43|5734.13|5733.43|5734.13|5733.43|22
1730728780000|2024-11-04 13:59:40|5733.88|5733.18|5733.63|5732.93|5734|5733.3|5733.63|5732.93|61
1730728790000|2024-11-04 13:59:50|5733.5|5732.8|5733.38|5732.68|5733.63|5732.93|5733.38|5732.68|36
1730728800000|2024-11-04 14:00:00|5733.13|5732.43|5732.38|5731.68|5733.63|5732.93|5731.88|5731.18|900
1730728810000|2024-11-04 14:00:10|5732.13|5731.43|5732.13|5731.43|5732.88|5732.18|5732.13|5731.43|244
1730728820000|2024-11-04 14:00:20|5732|5731.3|5731.63|5730.93|5732.38|5731.68|5731.63|5730.93|216
1730728830000|2024-11-04 14:00:30|5731.88|5731.18|5732.13|5731.43|5732.63|5731.93|5731.88|5731.18|174
1730728840000|2024-11-04 14:00:40|5732|5731.3|5732.13|5731.43|5732.38|5731.68|5731.88|5731.18|88
1730728850000|2024-11-04 14:00:50|5732|5731.3|5732.13|5731.43|5732.38|5731.68|5731.88|5731.18|93
1730728860000|2024-11-04 14:01:00|5732.63|5731.93|5732.13|5731.43|5732.63|5731.93|5732.13|5731.43|208
1730728870000|2024-11-04 14:01:10|5732|5731.3|5732.13|5731.43|5732.13|5731.43|5731.88|5731.18|41
1730728880000|2024-11-04 14:01:20|5731.88|5731.18|5731.88|5731.18|5731.88|5731.18|5731.63|5730.93|115
1730728890000|2024-11-04 14:01:30|5731.63|5730.93|5731.63|5730.93|5731.63|5730.93|5731.63|5730.93|42
1730728900000|2024-11-04 14:01:40|5731.75|5731.05|5732.38|5731.68|5732.38|5731.68|5731.75|5731.05|84
1730728910000|2024-11-04 14:01:50|5732.25|5731.55|5732.13|5731.43|5732.25|5731.55|5731.88|5731.18|53
1730728920000|2024-11-04 14:02:00|5731.88|5731.18|5731.63|5730.93|5731.88|5731.18|5731.63|5730.93|55
1730728930000|2024-11-04 14:02:10|5731.75|5731.05|5732.63|5731.93|5732.63|5731.93|5731.75|5731.05|68
1730728940000|2024-11-04 14:02:20|5732.5|5731.8|5732.38|5731.68|5732.5|5731.8|5732.38|5731.68|35
1730728950000|2024-11-04 14:02:30|5732.63|5731.93|5732.38|5731.68|5732.63|5731.93|5732.38|5731.68|57
1730728960000|2024-11-04 14:02:40|5732.5|5731.8|5731.88|5731.18|5732.63|5731.93|5731.88|5731.18|60
1730728970000|2024-11-04 14:02:50|5732|5731.3|5731.5|5730.8|5732.13|5731.43|5731.38|5730.68|121
1730728980000|2024-11-04 14:03:00|5731.63|5730.93|5731.13|5730.43|5731.63|5730.93|5730.88|5730.18|209
1730728990000|2024-11-04 14:03:10|5730.88|5730.18|5731.13|5730.43|5731.13|5730.43|5730.88|5730.18|113
1730729000000|2024-11-04 14:03:20|5731.38|5730.68|5730.63|5729.93|5731.38|5730.68|5730.63|5729.93|151
1730729010000|2024-11-04 14:03:30|5730.38|5729.68|5732.38|5731.68|5732.5|5731.8|5730.13|5729.43|566
1730729020000|2024-11-04 14:03:40|5731.88|5731.18|5731.38|5730.68|5732.13|5731.43|5731.13|5730.43|201
1730729030000|2024-11-04 14:03:50|5731.5|5730.8|5731.88|5731.18|5731.88|5731.18|5731.38|5730.68|33
1730729040000|2024-11-04 14:04:00|5732|5731.3|5731.38|5730.68|5732|5731.3|5731.38|5730.68|125
1730729050000|2024-11-04 14:04:10|5731.13|5730.43|5731.38|5730.68|5731.38|5730.68|5731.13|5730.43|51
1730729060000|2024-11-04 14:04:20|5731.63|5730.93|5731.38|5730.68|5731.63|5730.93|5731.38|5730.68|45
1730729070000|2024-11-04 14:04:30|5731.25|5730.55|5730.88|5730.18|5731.25|5730.55|5730.63|5729.93|110
1730729080000|2024-11-04 14:04:40|5730.75|5730.05|5731.38|5730.68|5731.38|5730.68|5730.75|5730.05|62
1730729090000|2024-11-04 14:04:50|5731.5|5730.8|5731.38|5730.68|5731.63|5730.93|5731.25|5730.55|87
1730729100000|2024-11-04 14:05:00|5731.25|5730.55|5730.88|5730.18|5731.38|5730.68|5730.88|5730.18|105
1730729110000|2024-11-04 14:05:10|5731.13|5730.43|5730.88|5730.18|5731.13|5730.43|5730.88|5730.18|87
1730729120000|2024-11-04 14:05:20|5731|5730.3|5730.88|5730.18|5731.13|5730.43|5730.88|5730.18|99
1730729130000|2024-11-04 14:05:30|5731|5730.3|5731.13|5730.43|5731.13|5730.43|5730.88|5730.18|35
1730729140000|2024-11-04 14:05:40|5731.38|5730.68|5731.13|5730.43|5731.38|5730.68|5731.13|5730.43|40
1730729150000|2024-11-04 14:05:50|5731.25|5730.55|5731.63|5730.93|5731.63|5730.93|5731.25|5730.55|77
1730729160000|2024-11-04 14:06:00|5731.75|5731.05|5732.38|5731.68|5732.5|5731.8|5731.75|5731.05|301
1730729170000|2024-11-04 14:06:10|5732.5|5731.8|5732.63|5731.93|5732.88|5732.18|5732.38|5731.68|138
1730729180000|2024-11-04 14:06:20|5732.75|5732.05|5732.38|5731.68|5732.88|5732.18|5732.38|5731.68|85
1730729190000|2024-11-04 14:06:30|5732.13|5731.43|5732.38|5731.68|5732.38|5731.68|5732.13|5731.43|46
1730729200000|2024-11-04 14:06:40|5732.25|5731.55|5731.88|5731.18|5732.25|5731.55|5731.88|5731.18|79
1730729210000|2024-11-04 14:06:50|5732.13|5731.43|5731.38|5730.68|5732.13|5731.43|5731.38|5730.68|109
1730729220000|2024-11-04 14:07:00|5731.25|5730.55|5730.88|5730.18|5731.25|5730.55|5730.75|5730.05|85
1730729230000|2024-11-04 14:07:10|5730.75|5730.05|5730.63|5729.93|5730.88|5730.18|5730.63|5729.93|112
1730729240000|2024-11-04 14:07:20|5730.88|5730.18|5731.38|5730.68|5731.38|5730.68|5730.88|5730.18|73
1730729250000|2024-11-04 14:07:30|5731.25|5730.55|5730.88|5730.18|5731.25|5730.55|5730.88|5730.18|115
1730729260000|2024-11-04 14:07:40|5731|5730.3|5731.13|5730.43|5731.38|5730.68|5730.88|5730.18|50
1730729270000|2024-11-04 14:07:50|5731|5730.3|5731.13|5730.43|5731.38|5730.68|5731|5730.3|41
1730729280000|2024-11-04 14:08:00|5731.38|5730.68|5731.63|5730.93|5731.63|5730.93|5731.38|5730.68|73
1730729290000|2024-11-04 14:08:10|5731.88|5731.18|5732.13|5731.43|5732.38|5731.68|5731.88|5731.18|174
1730729300000|2024-11-04 14:08:20|5731.88|5731.18|5731.5|5730.8|5732.13|5731.43|5731.38|5730.68|75
1730729310000|2024-11-04 14:08:30|5731.63|5730.93|5731.88|5731.18|5731.88|5731.18|5731.63|5730.93|35
1730729320000|2024-11-04 14:08:40|5731.63|5730.93|5731.38|5730.68|5731.75|5731.05|5731.38|5730.68|151
1730729330000|2024-11-04 14:08:50|5731.13|5730.43|5730.88|5730.18|5731.38|5730.68|5730.88|5730.18|78
1730729340000|2024-11-04 14:09:00|5730.63|5729.93|5730.88|5730.18|5730.88|5730.18|5730.38|5729.68|131
1730729350000|2024-11-04 14:09:10|5731.13|5730.43|5730.88|5730.18|5731.13|5730.43|5730.88|5730.18|83
1730729360000|2024-11-04 14:09:20|5731.13|5730.43|5731.13|5730.43|5731.13|5730.43|5730.88|5730.18|84
1730729370000|2024-11-04 14:09:30|5731|5730.3|5731.63|5730.93|5731.63|5730.93|5730.88|5730.18|154
1730729380000|2024-11-04 14:09:40|5731.38|5730.68|5731.38|5730.68|5731.63|5730.93|5731.38|5730.68|61
1730729390000|2024-11-04 14:09:50|5731.5|5730.8|5731.88|5731.18|5731.88|5731.18|5731.5|5730.8|45
1730729400000|2024-11-04 14:10:00|5731.75|5731.05|5731.63|5730.93|5731.75|5731.05|5731.38|5730.68|75
1730729410000|2024-11-04 14:10:10|5731.38|5730.68|5730.75|5730.05|5731.63|5730.93|5730.75|5730.05|169
1730729420000|2024-11-04 14:10:20|5730.63|5729.93|5730.38|5729.68|5730.63|5729.93|5730.38|5729.68|96
1730729430000|2024-11-04 14:10:30|5730.25|5729.55|5730.13|5729.43|5730.38|5729.68|5730.13|5729.43|101
1730729440000|2024-11-04 14:10:40|5729.88|5729.18|5730.13|5729.43|5730.13|5729.43|5729.88|5729.18|40
1730729450000|2024-11-04 14:10:50|5730.25|5729.55|5729.63|5728.93|5730.38|5729.68|5729.63|5728.93|271
1730729460000|2024-11-04 14:11:00|5729.88|5729.18|5730.13|5729.43|5730.13|5729.43|5729.88|5729.18|251
1730729470000|2024-11-04 14:11:10|5730.25|5729.55|5729.63|5728.93|5730.25|5729.55|5729.63|5728.93|104
1730729480000|2024-11-04 14:11:20|5729.5|5728.8|5729.63|5728.93|5729.63|5728.93|5729.5|5728.8|25
1730729490000|2024-11-04 14:11:30|5729.75|5729.05|5729.63|5728.93|5729.75|5729.05|5729.63|5728.93|41
1730729500000|2024-11-04 14:11:40|||||||||7
1730729510000|2024-11-04 14:11:50|||||||||8
1730729520000|2024-11-04 14:12:00|5729.75|5729.05|5729.63|5728.93|5729.88|5729.18|5729.63|5728.93|76
1730729530000|2024-11-04 14:12:10|5729.38|5728.68|5729.88|5729.18|5729.88|5729.18|5729.38|5728.68|129
1730729540000|2024-11-04 14:12:20|5729.75|5729.05|5729.88|5729.18|5729.88|5729.18|5729.63|5728.93|58
1730729550000|2024-11-04 14:12:30|5730.13|5729.43|5730.13|5729.43|5730.13|5729.43|5729.88|5729.18|104
1730729560000|2024-11-04 14:12:40|5729.88|5729.18|5729.88|5729.18|5729.88|5729.18|5729.88|5729.18|51
1730729570000|2024-11-04 14:12:50|5729.63|5728.93|5729.88|5729.18|5729.88|5729.18|5729.63|5728.93|114
1730729580000|2024-11-04 14:13:00|5729.75|5729.05|5729.88|5729.18|5729.88|5729.18|5729.75|5729.05|43
1730729590000|2024-11-04 14:13:10|5729.63|5728.93|5729.63|5728.93|5729.75|5729.05|5729.63|5728.93|59
1730729600000|2024-11-04 14:13:20|5729.75|5729.05|5729.63|5728.93|5729.88|5729.18|5729.38|5728.68|106
1730729610000|2024-11-04 14:13:30|5729.5|5728.8|5729.13|5728.43|5729.5|5728.8|5729.13|5728.43|87
1730729620000|2024-11-04 14:13:40|5729.38|5728.68|5729.13|5728.43|5729.38|5728.68|5729.13|5728.43|71
1730729630000|2024-11-04 14:13:50|5729.38|5728.68|5729.38|5728.68|5729.38|5728.68|5729.13|5728.43|68
1730729640000|2024-11-04 14:14:00|5729.25|5728.55|5729.38|5728.68|5729.63|5728.93|5729.25|5728.55|70
1730729650000|2024-11-04 14:14:10|5729.63|5728.93|5729.38|5728.68|5729.63|5728.93|5729.38|5728.68|67
1730729660000|2024-11-04 14:14:20|5729.13|5728.43|5729.38|5728.68|5729.5|5728.8|5729.13|5728.43|40
1730729670000|2024-11-04 14:14:30|5729.13|5728.43|5729.13|5728.43|5729.13|5728.43|5729.13|5728.43|49
1730729680000|2024-11-04 14:14:40|5729.38|5728.68|5729.25|5728.55|5729.38|5728.68|5729.25|5728.55|35
1730729690000|2024-11-04 14:14:50|5729.13|5728.43|5729.13|5728.43|5729.38|5728.68|5728.88|5728.18|109
1730729700000|2024-11-04 14:15:00|5729.38|5728.68|5729.63|5728.93|5729.63|5728.93|5729.38|5728.68|127
1730729710000|2024-11-04 14:15:10|5729.5|5728.8|5729.25|5728.55|5729.63|5728.93|5729.25|5728.55|61
1730729720000|2024-11-04 14:15:20|5729.38|5728.68|5729.63|5728.93|5729.63|5728.93|5729.38|5728.68|67
1730729730000|2024-11-04 14:15:30|5729.5|5728.8|5729.63|5728.93|5729.63|5728.93|5729.38|5728.68|44
1730729740000|2024-11-04 14:15:40|5729.75|5729.05|5729.13|5728.43|5729.88|5729.18|5729.13|5728.43|113
1730729750000|2024-11-04 14:15:50|5729.38|5728.68|5729.38|5728.68|5729.38|5728.68|5729.13|5728.43|52
1730729760000|2024-11-04 14:16:00|5729.13|5728.43|5729.38|5728.68|5729.38|5728.68|5729.13|5728.43|47
1730729770000|2024-11-04 14:16:10|5729.25|5728.55|5728.88|5728.18|5729.25|5728.55|5728.88|5728.18|48
1730729780000|2024-11-04 14:16:20|5728.75|5728.05|5728.13|5727.43|5728.75|5728.05|5728.13|5727.43|164
1730729790000|2024-11-04 14:16:30|5728.38|5727.68|5728.25|5727.55|5728.38|5727.68|5728.13|5727.43|164
1730729800000|2024-11-04 14:16:40|5728.38|5727.68|5728|5727.3|5728.38|5727.68|5728|5727.3|68
1730729810000|2024-11-04 14:16:50|5728.13|5727.43|5727.88|5727.18|5728.25|5727.55|5727.88|5727.18|178
1730729820000|2024-11-04 14:17:00|5728.13|5727.43|5728.88|5728.18|5728.88|5728.18|5728.13|5727.43|188
1730729830000|2024-11-04 14:17:10|5729|5728.3|5728.63|5727.93|5729|5728.3|5728.63|5727.93|60
1730729840000|2024-11-04 14:17:20|5728.88|5728.18|5728.88|5728.18|5728.88|5728.18|5728.63|5727.93|98
1730729850000|2024-11-04 14:17:30|||||||||19
1730729860000|2024-11-04 14:17:40|5729|5728.3|5728.88|5728.18|5729.38|5728.68|5728.88|5728.18|173
1730729870000|2024-11-04 14:17:50|5729.13|5728.43|5728.63|5727.93|5729.13|5728.43|5728.63|5727.93|69
1730729880000|2024-11-04 14:18:00|5728.75|5728.05|5729.13|5728.43|5729.13|5728.43|5728.63|5727.93|97
1730729890000|2024-11-04 14:18:10|5729.38|5728.68|5729.63|5728.93|5729.63|5728.93|5729.38|5728.68|118
1730729900000|2024-11-04 14:18:20|5729.5|5728.8|5729.63|5728.93|5729.63|5728.93|5729.38|5728.68|62
1730729910000|2024-11-04 14:18:30|5729.5|5728.8|5729.5|5728.8|5729.63|5728.93|5729.38|5728.68|136
1730729920000|2024-11-04 14:18:40|5729.63|5728.93|5729.63|5728.93|5729.63|5728.93|5729.38|5728.68|76
1730729930000|2024-11-04 14:18:50|5729.88|5729.18|5729.88|5729.18|5729.88|5729.18|5729.63|5728.93|100
1730729940000|2024-11-04 14:19:00|5730|5729.3|5730.13|5729.43|5730.13|5729.43|5729.88|5729.18|66
1730729950000|2024-11-04 14:19:10|5730|5729.3|5730.13|5729.43|5730.13|5729.43|5729.88|5729.18|147
1730729960000|2024-11-04 14:19:20|5729.88|5729.18|5730.38|5729.68|5730.38|5729.68|5729.88|5729.18|156
1730729970000|2024-11-04 14:19:30|5730.13|5729.43|5730.13|5729.43|5730.38|5729.68|5730.13|5729.43|88
1730729980000|2024-11-04 14:19:40|5730|5729.3|5730.13|5729.43|5730.13|5729.43|5729.88|5729.18|160
1730729990000|2024-11-04 14:19:50|5730.25|5729.55|5729.88|5729.18|5730.25|5729.55|5729.88|5729.18|46
1730730000000|2024-11-04 14:20:00|5729.75|5729.05|5729.88|5729.18|5729.88|5729.18|5729.63|5728.93|171
1730730010000|2024-11-04 14:20:10|5729.63|5728.93|5729.63|5728.93|5729.88|5729.18|5729.63|5728.93|48
1730730020000|2024-11-04 14:20:20|5729.38|5728.68|5728.38|5727.68|5729.38|5728.68|5728.38|5727.68|279
1730730030000|2024-11-04 14:20:30|5728.13|5727.43|5727.88|5727.18|5728.25|5727.55|5727.88|5727.18|136
1730730040000|2024-11-04 14:20:40|5727.63|5726.93|5727.38|5726.68|5727.63|5726.93|5727.38|5726.68|150
1730730050000|2024-11-04 14:20:50|5727.5|5726.8|5727.63|5726.93|5727.63|5726.93|5727.38|5726.68|131
1730730060000|2024-11-04 14:21:00|5727.5|5726.8|5727.38|5726.68|5727.5|5726.8|5727|5726.3|154
1730730070000|2024-11-04 14:21:10|5727.63|5726.93|5727.38|5726.68|5727.63|5726.93|5727.38|5726.68|64
1730730080000|2024-11-04 14:21:20|5727.63|5726.93|5727.13|5726.43|5727.63|5726.93|5727.13|5726.43|141
1730730090000|2024-11-04 14:21:30|5726.38|5725.68|5726.13|5725.43|5726.38|5725.68|5725.13|5724.43|871
1730730100000|2024-11-04 14:21:40|5726.38|5725.68|5725.88|5725.18|5726.38|5725.68|5725.88|5725.18|180
1730730110000|2024-11-04 14:21:50|5725.63|5724.93|5725.63|5724.93|5725.88|5725.18|5725.63|5724.93|137
1730730120000|2024-11-04 14:22:00|5725.13|5724.43|5725.38|5724.68|5725.63|5724.93|5725.13|5724.43|208
1730730130000|2024-11-04 14:22:10|5725.63|5724.93|5725.63|5724.93|5725.75|5725.05|5725.63|5724.93|57
1730730140000|2024-11-04 14:22:20|5725.38|5724.68|5725.38|5724.68|5725.63|5724.93|5725.38|5724.68|87
1730730150000|2024-11-04 14:22:30|5725.5|5724.8|5725.38|5724.68|5725.5|5724.8|5725.25|5724.55|139
1730730160000|2024-11-04 14:22:40|5725.25|5724.55|5724.88|5724.18|5725.25|5724.55|5724.63|5723.93|272
1730730170000|2024-11-04 14:22:50|5725.13|5724.43|5724.88|5724.18|5725.25|5724.55|5724.88|5724.18|120
1730730180000|2024-11-04 14:23:00|5725|5724.3|5725.38|5724.68|5725.38|5724.68|5724.88|5724.18|114
1730730190000|2024-11-04 14:23:10|5725.63|5724.93|5725.63|5724.93|5725.63|5724.93|5725.38|5724.68|47
1730730200000|2024-11-04 14:23:20|5725.38|5724.68|5725.13|5724.43|5725.63|5724.93|5725.13|5724.43|111
1730730210000|2024-11-04 14:23:30|5725.38|5724.68|5725.38|5724.68|5725.38|5724.68|5725.25|5724.55|56
1730730220000|2024-11-04 14:23:40|5725.63|5724.93|5725.63|5724.93|5725.63|5724.93|5725.63|5724.93|23
1730730230000|2024-11-04 14:23:50|5725.75|5725.05|5725.63|5724.93|5725.88|5725.18|5725.63|5724.93|48
1730730240000|2024-11-04 14:24:00|5725.88|5725.18|5726.13|5725.43|5726.38|5725.68|5725.88|5725.18|133
1730730250000|2024-11-04 14:24:10|5725.88|5725.18|5726.13|5725.43|5726.38|5725.68|5725.88|5725.18|168
1730730260000|2024-11-04 14:24:20|5726.25|5725.55|5725.63|5724.93|5726.38|5725.68|5725.63|5724.93|177
1730730270000|2024-11-04 14:24:30|5725.38|5724.68|5725.88|5725.18|5725.88|5725.18|5725.38|5724.68|125
1730730280000|2024-11-04 14:24:40|5725.63|5724.93|5725.88|5725.18|5725.88|5725.18|5725.63|5724.93|95
1730730290000|2024-11-04 14:24:50|5725.38|5724.68|5725.38|5724.68|5725.88|5725.18|5725.38|5724.68|261
1730730300000|2024-11-04 14:25:00|5724.63|5723.93|5722.25|5721.55|5724.63|5723.93|5722.25|5721.55|1053
1730730310000|2024-11-04 14:25:10|5722.38|5721.68|5722.13|5721.43|5722.75|5722.05|5721.63|5720.93|551
1730730320000|2024-11-04 14:25:20|5722.25|5721.55|5721.63|5720.93|5722.38|5721.68|5721.38|5720.68|474
1730730330000|2024-11-04 14:25:30|5721.38|5720.68|5721.88|5721.18|5721.88|5721.18|5720.88|5720.18|363
1730730340000|2024-11-04 14:25:40|5721.63|5720.93|5722.13|5721.43|5722.38|5721.68|5721.63|5720.93|186
1730730350000|2024-11-04 14:25:50|5721.88|5721.18|5722.13|5721.43|5722.38|5721.68|5721.63|5720.93|140
1730730360000|2024-11-04 14:26:00|5721.63|5720.93|5722.13|5721.43|5722.13|5721.43|5721.63|5720.93|295
1730730370000|2024-11-04 14:26:10|5722|5721.3|5722.63|5721.93|5722.63|5721.93|5721.88|5721.18|182
1730730380000|2024-11-04 14:26:20|5722.88|5722.18|5723.88|5723.18|5723.88|5723.18|5722.88|5722.18|349
1730730390000|2024-11-04 14:26:30|5724.13|5723.43|5724.63|5723.93|5724.63|5723.93|5724.13|5723.43|494
1730730400000|2024-11-04 14:26:40|5724.88|5724.18|5724.88|5724.18|5725.13|5724.43|5724.63|5723.93|394
1730730410000|2024-11-04 14:26:50|5725.13|5724.43|5725.63|5724.93|5725.63|5724.93|5725.13|5724.43|271
1730730420000|2024-11-04 14:27:00|5725.88|5725.18|5725.88|5725.18|5727.13|5726.43|5725.88|5725.18|884
1730730430000|2024-11-04 14:27:10|5726.13|5725.43|5725.38|5724.68|5726.13|5725.43|5725.13|5724.43|284
1730730440000|2024-11-04 14:27:20|5725.13|5724.43|5724.88|5724.18|5725.13|5724.43|5724.88|5724.18|205
1730730450000|2024-11-04 14:27:30|5725|5724.3|5724.38|5723.68|5725.25|5724.55|5724.38|5723.68|182
1730730460000|2024-11-04 14:27:40|5724.25|5723.55|5724.63|5723.93|5724.88|5724.18|5724.13|5723.43|196
1730730470000|2024-11-04 14:27:50|5724.38|5723.68|5724.75|5724.05|5724.88|5724.18|5724.38|5723.68|290
1730730480000|2024-11-04 14:28:00|5724.88|5724.18|5726.63|5725.93|5726.88|5726.18|5724.88|5724.18|852
1730730490000|2024-11-04 14:28:10|5726.5|5725.8|5726.13|5725.43|5726.88|5726.18|5726.13|5725.43|372
1730730500000|2024-11-04 14:28:20|5726.38|5725.68|5726.38|5725.68|5726.88|5726.18|5726.38|5725.68|382
1730730510000|2024-11-04 14:28:30|5726.5|5725.8|5727.88|5727.18|5727.88|5727.18|5726.5|5725.8|445
1730730520000|2024-11-04 14:28:40|5728.13|5727.43|5727.63|5726.93|5728.13|5727.43|5727.63|5726.93|356
1730730530000|2024-11-04 14:28:50|5727.88|5727.18|5728.13|5727.43|5728.13|5727.43|5727.5|5726.8|318
1730730540000|2024-11-04 14:29:00|5727.88|5727.18|5728.13|5727.43|5728.13|5727.43|5727.88|5727.18|144
1730730550000|2024-11-04 14:29:10|5727.88|5727.18|5729.38|5728.68|5729.75|5729.05|5727.88|5727.18|1233
1730730560000|2024-11-04 14:29:20|5729.13|5728.43|5729.75|5729.05|5729.88|5729.18|5728.38|5727.68|1193
1730730570000|2024-11-04 14:29:30|5729.63|5728.93|5729.13|5728.43|5730.38|5729.68|5729.13|5728.43|698
1730730580000|2024-11-04 14:29:40|5729|5728.3|5728.13|5727.43|5729.38|5728.68|5728.13|5727.43|543
1730730590000|2024-11-04 14:29:50|5728.38|5727.68|5729.13|5728.43|5729.63|5728.93|5728.38|5727.68|632
1730730600000|2024-11-04 14:30:00|5729.03|5728.53|5730.03|5729.53|5730.28|5729.78|5728.28|5727.78|3196
1730730610000|2024-11-04 14:30:10|5730.28|5729.78|5731.03|5730.53|5731.28|5730.78|5730.03|5729.53|1593
1730730620000|2024-11-04 14:30:20|5731.28|5730.78|5730.78|5730.28|5731.28|5730.78|5730.53|5730.03|1091
1730730630000|2024-11-04 14:30:30|5730.53|5730.03|5731.03|5730.53|5731.78|5731.28|5730.53|5730.03|925
1730730640000|2024-11-04 14:30:40|5731.15|5730.65|5731.03|5730.53|5732.53|5732.03|5730.78|5730.28|1237
1730730650000|2024-11-04 14:30:50|5730.9|5730.4|5729.53|5729.03|5731.28|5730.78|5729.53|5729.03|817
1730730660000|2024-11-04 14:31:00|5729.78|5729.28|5729.53|5729.03|5731.03|5730.53|5729.28|5728.78|1156
1730730670000|2024-11-04 14:31:10|5729.28|5728.78|5728.28|5727.78|5729.53|5729.03|5728.03|5727.53|961
1730730680000|2024-11-04 14:31:20|5728.53|5728.03|5727.03|5726.53|5728.53|5728.03|5726.78|5726.28|1209
1730730690000|2024-11-04 14:31:30|5727.53|5727.03|5728.03|5727.53|5728.03|5727.53|5726.78|5726.28|1042
1730730700000|2024-11-04 14:31:40|5728.28|5727.78|5727.03|5726.53|5728.78|5728.28|5726.53|5726.03|928
1730730710000|2024-11-04 14:31:50|5726.9|5726.4|5727.03|5726.53|5727.53|5727.03|5726.53|5726.03|647
1730730720000|2024-11-04 14:32:00|5727.28|5726.78|5726.78|5726.28|5727.53|5727.03|5726.03|5725.53|1128
1730730730000|2024-11-04 14:32:10|5726.28|5725.78|5729.28|5728.78|5729.28|5728.78|5726.28|5725.78|1141
1730730740000|2024-11-04 14:32:20|5729.03|5728.53|5729.78|5729.28|5729.78|5729.28|5728.78|5728.28|863
1730730750000|2024-11-04 14:32:30|5729.53|5729.03|5730.53|5730.03|5730.53|5730.03|5729.28|5728.78|638
1730730760000|2024-11-04 14:32:40|5730.28|5729.78|5730.28|5729.78|5731.03|5730.53|5730.15|5729.65|583
1730730770000|2024-11-04 14:32:50|5730.53|5730.03|5728.53|5728.03|5731.28|5730.78|5728.53|5728.03|860
1730730780000|2024-11-04 14:33:00|5728.28|5727.78|5726.78|5726.28|5728.53|5728.03|5726.78|5726.28|951
1730730790000|2024-11-04 14:33:10|5726.53|5726.03|5725.78|5725.28|5726.78|5726.28|5725.78|5725.28|661
1730730800000|2024-11-04 14:33:20|5725.53|5725.03|5726.03|5725.53|5726.53|5726.03|5725.28|5724.78|674
1730730810000|2024-11-04 14:33:30|5726.15|5725.65|5726.03|5725.53|5726.53|5726.03|5725.78|5725.28|446
1730730820000|2024-11-04 14:33:40|5725.78|5725.28|5725.03|5724.53|5725.78|5725.28|5724.53|5724.03|659
1730730830000|2024-11-04 14:33:50|5724.53|5724.03|5724.28|5723.78|5724.78|5724.28|5724.28|5723.78|630
1730730840000|2024-11-04 14:34:00|5724.03|5723.53|5723.28|5722.78|5724.78|5724.28|5722.78|5722.28|1283
1730730850000|2024-11-04 14:34:10|5723.78|5723.28|5724.03|5723.53|5724.28|5723.78|5723.28|5722.78|917
1730730860000|2024-11-04 14:34:20|5723.78|5723.28|5722.78|5722.28|5723.78|5723.28|5722.78|5722.28|625
1730730870000|2024-11-04 14:34:30|5722.53|5722.03|5721.53|5721.03|5722.78|5722.28|5721.53|5721.03|917
1730730880000|2024-11-04 14:34:40|5721.28|5720.78|5719.53|5719.03|5721.53|5721.03|5719.53|5719.03|1157
1730730890000|2024-11-04 14:34:50|5719.28|5718.78|5720.28|5719.78|5720.28|5719.78|5719.03|5718.53|1232
1730730900000|2024-11-04 14:35:00|5720.53|5720.03|5721.03|5720.53|5721.03|5720.53|5720.03|5719.53|1288
1730730910000|2024-11-04 14:35:10|5721.28|5720.78|5721.78|5721.28|5721.78|5721.28|5721.03|5720.53|876
1730730920000|2024-11-04 14:35:20|5722.03|5721.53|5720.03|5719.53|5722.03|5721.53|5720.03|5719.53|836
1730730930000|2024-11-04 14:35:30|5720.28|5719.78|5720.78|5720.28|5721.28|5720.78|5720.28|5719.78|624
1730730940000|2024-11-04 14:35:40|5721.03|5720.53|5720.28|5719.78|5721.78|5721.28|5720.28|5719.78|715
1730730950000|2024-11-04 14:35:50|5720.4|5719.9|5718.28|5717.78|5720.53|5720.03|5718.28|5717.78|1390
1730730960000|2024-11-04 14:36:00|5718.03|5717.53|5716.28|5715.78|5718.53|5718.03|5716.28|5715.78|1578
1730730970000|2024-11-04 14:36:10|5716.03|5715.53|5714.78|5714.28|5716.28|5715.78|5714.53|5714.03|1225
1730730980000|2024-11-04 14:36:20|5715.03|5714.53|5714.53|5714.03|5715.28|5714.78|5714.4|5713.9|833
1730730990000|2024-11-04 14:36:30|5714.78|5714.28|5713.78|5713.28|5714.78|5714.28|5713.53|5713.03|974
1730731000000|2024-11-04 14:36:40|5713.53|5713.03|5712.03|5711.53|5713.53|5713.03|5712.03|5711.53|1312
1730731010000|2024-11-04 14:36:50|5712.15|5711.65|5710.28|5709.78|5712.53|5712.03|5710.03|5709.53|1941
1730731020000|2024-11-04 14:37:00|5710.03|5709.53|5712.78|5712.28|5712.78|5712.28|5709.78|5709.28|1844
1730731030000|2024-11-04 14:37:10|5713.03|5712.53|5712.78|5712.28|5713.03|5712.53|5712.28|5711.78|794
1730731040000|2024-11-04 14:37:20|5713.03|5712.53|5714.28|5713.78|5714.28|5713.78|5711.78|5711.28|1294
1730731050000|2024-11-04 14:37:30|5714.4|5713.9|5713.03|5712.53|5714.4|5713.9|5712.53|5712.03|880
1730731060000|2024-11-04 14:37:40|5713.28|5712.78|5713.53|5713.03|5714.03|5713.53|5713.03|5712.53|725
1730731070000|2024-11-04 14:37:50|5713.28|5712.78|5711.9|5711.4|5713.28|5712.78|5711.53|5711.03|615
1730731080000|2024-11-04 14:38:00|5711.78|5711.28|5713.53|5713.03|5714.03|5713.53|5711.53|5711.03|928
1730731090000|2024-11-04 14:38:10|5713.03|5712.53|5714.53|5714.03|5714.53|5714.03|5712.53|5712.03|779
1730731100000|2024-11-04 14:38:20|5714.28|5713.78|5713.28|5712.78|5714.53|5714.03|5713.03|5712.53|544
1730731110000|2024-11-04 14:38:30|5713.15|5712.65|5714.53|5714.03|5714.53|5714.03|5712.78|5712.28|681
1730731120000|2024-11-04 14:38:40|5714.4|5713.9|5713.53|5713.03|5714.65|5714.15|5713.53|5713.03|761
1730731130000|2024-11-04 14:38:50|5713.78|5713.28|5713.78|5713.28|5714.03|5713.53|5713.53|5713.03|544
1730731140000|2024-11-04 14:39:00|5713.53|5713.03|5713.53|5713.03|5713.78|5713.28|5712.65|5712.15|782
1730731150000|2024-11-04 14:39:10|5713.28|5712.78|5713.53|5713.03|5714.03|5713.53|5712.03|5711.53|659
1730731160000|2024-11-04 14:39:20|5713.78|5713.28|5714.53|5714.03|5714.78|5714.28|5713.53|5713.03|566
1730731170000|2024-11-04 14:39:30|5714.28|5713.78|5715.28|5714.78|5715.78|5715.28|5714.15|5713.65|937
1730731180000|2024-11-04 14:39:40|5715.53|5715.03|5716.03|5715.53|5716.03|5715.53|5714.78|5714.28|904
1730731190000|2024-11-04 14:39:50|5715.78|5715.28|5715.53|5715.03|5715.78|5715.28|5715.28|5714.78|1038
1730731200000|2024-11-04 14:40:00|5715.28|5714.78|5717.28|5716.78|5717.28|5716.78|5715.28|5714.78|1843
1730731210000|2024-11-04 14:40:10|5717.03|5716.53|5717.53|5717.03|5717.78|5717.28|5716.53|5716.03|690
1730731220000|2024-11-04 14:40:20|5717.28|5716.78|5716.03|5715.53|5717.28|5716.78|5715.53|5715.03|740
1730731230000|2024-11-04 14:40:30|5716.28|5715.78|5717.28|5716.78|5717.53|5717.03|5716.28|5715.78|394
1730731240000|2024-11-04 14:40:40|5717.53|5717.03|5717.28|5716.78|5717.78|5717.28|5717.03|5716.53|561
1730731250000|2024-11-04 14:40:50|5717.03|5716.53|5718.78|5718.28|5718.78|5718.28|5716.78|5716.28|951
1730731260000|2024-11-04 14:41:00|5719.03|5718.53|5722.28|5721.78|5722.28|5721.78|5719.03|5718.53|1904
1730731270000|2024-11-04 14:41:10|5722.03|5721.53|5723.78|5723.28|5725.28|5724.78|5722.03|5721.53|1851
1730731280000|2024-11-04 14:41:20|5724.03|5723.53|5724.53|5724.03|5725.28|5724.78|5723.53|5723.03|1092
1730731290000|2024-11-04 14:41:30|5724.28|5723.78|5723.53|5723.03|5724.78|5724.28|5723.53|5723.03|616
1730731300000|2024-11-04 14:41:40|5723.4|5722.9|5723.03|5722.53|5723.4|5722.9|5722.28|5721.78|779
1730731310000|2024-11-04 14:41:50|5722.78|5722.28|5723.28|5722.78|5723.78|5723.28|5722.53|5722.03|470
1730731320000|2024-11-04 14:42:00|5723.53|5723.03|5722.28|5721.78|5723.78|5723.28|5721.78|5721.28|1061
1730731330000|2024-11-04 14:42:10|5722.78|5722.28|5722.78|5722.28|5723.15|5722.65|5722.53|5722.03|725
1730731340000|2024-11-04 14:42:20|5722.53|5722.03|5722.28|5721.78|5723.28|5722.78|5722.28|5721.78|758
1730731350000|2024-11-04 14:42:30|5722.53|5722.03|5722.53|5722.03|5723.03|5722.53|5721.78|5721.28|494
1730731360000|2024-11-04 14:42:40|5722.65|5722.15|5724.03|5723.53|5724.03|5723.53|5722.53|5722.03|727
1730731370000|2024-11-04 14:42:50|5724.28|5723.78|5723.28|5722.78|5724.53|5724.03|5723.03|5722.53|535
1730731380000|2024-11-04 14:43:00|5722.78|5722.28|5722.03|5721.53|5723.53|5723.03|5721.78|5721.28|834
1730731390000|2024-11-04 14:43:10|5722.15|5721.65|5723.28|5722.78|5723.28|5722.78|5721.78|5721.28|636
1730731400000|2024-11-04 14:43:20|5723.03|5722.53|5724.15|5723.65|5724.28|5723.78|5723.03|5722.53|450
1730731410000|2024-11-04 14:43:30|5724.4|5723.9|5725.53|5725.03|5726.03|5725.53|5724.28|5723.78|1381
1730731420000|2024-11-04 14:43:40|5725.28|5724.78|5725.03|5724.53|5725.78|5725.28|5724.78|5724.28|759
1730731430000|2024-11-04 14:43:50|5725.28|5724.78|5726.03|5725.53|5726.28|5725.78|5725.28|5724.78|689
1730731440000|2024-11-04 14:44:00|5726.28|5725.78|5726.28|5725.78|5727.53|5727.03|5726.03|5725.53|1003
1730731450000|2024-11-04 14:44:10|5726.53|5726.03|5726.78|5726.28|5727.03|5726.53|5725.78|5725.28|703
1730731460000|2024-11-04 14:44:20|5727.03|5726.53|5726.53|5726.03|5727.28|5726.78|5726.53|5726.03|563
1730731470000|2024-11-04 14:44:30|5726.4|5725.9|5726.28|5725.78|5726.78|5726.28|5725.78|5725.28|596
1730731480000|2024-11-04 14:44:40|5726.4|5725.9|5727.78|5727.28|5728.03|5727.53|5726.28|5725.78|695
1730731490000|2024-11-04 14:44:50|5728.03|5727.53|5727.53|5727.03|5728.28|5727.78|5727.28|5726.78|473
1730731500000|2024-11-04 14:45:00|5727.28|5726.78|5727.53|5727.03|5728.28|5727.78|5727.03|5726.53|1003
1730731510000|2024-11-04 14:45:10|5727.4|5726.9|5726.28|5725.78|5727.78|5727.28|5726.15|5725.65|1038
1730731520000|2024-11-04 14:45:20|5726.53|5726.03|5727.03|5726.53|5727.28|5726.78|5726.03|5725.53|684
1730731530000|2024-11-04 14:45:30|5726.78|5726.28|5727.28|5726.78|5727.28|5726.78|5726.53|5726.03|566
1730731540000|2024-11-04 14:45:40|5727.53|5727.03|5730.28|5729.78|5730.28|5729.78|5727.28|5726.78|1225
1730731550000|2024-11-04 14:45:50|5730.03|5729.53|5730.28|5729.78|5731.03|5730.53|5729.78|5729.28|1137
1730731560000|2024-11-04 14:46:00|5730.53|5730.03|5731.65|5731.15|5731.78|5731.28|5730.53|5730.03|1204
1730731570000|2024-11-04 14:46:10|5731.78|5731.28|5731.03|5730.53|5732.03|5731.53|5730.53|5730.03|867
1730731580000|2024-11-04 14:46:20|5731.15|5730.65|5731.03|5730.53|5731.28|5730.78|5730.53|5730.03|415
1730731590000|2024-11-04 14:46:30|5730.78|5730.28|5729.53|5729.03|5730.78|5730.28|5729.28|5728.78|812
1730731600000|2024-11-04 14:46:40|5729.78|5729.28|5730.28|5729.78|5730.53|5730.03|5729.53|5729.03|578
1730731610000|2024-11-04 14:46:50|5730.03|5729.53|5730.03|5729.53|5730.53|5730.03|5729.28|5728.78|705
1730731620000|2024-11-04 14:47:00|5729.78|5729.28|5730.53|5730.03|5730.78|5730.28|5729.78|5729.28|565
1730731630000|2024-11-04 14:47:10|5730.78|5730.28|5730.03|5729.53|5730.78|5730.28|5729.78|5729.28|423
1730731640000|2024-11-04 14:47:20|5730.28|5729.78|5731.53|5731.03|5731.53|5731.03|5730.03|5729.53|434
1730731650000|2024-11-04 14:47:30|5731.28|5730.78|5732.53|5732.03|5732.53|5732.03|5730.53|5730.03|845
1730731660000|2024-11-04 14:47:40|5732.28|5731.78|5730.53|5730.03|5732.28|5731.78|5730.28|5729.78|414
1730731670000|2024-11-04 14:47:50|5730.4|5729.9|5731.28|5730.78|5731.28|5730.78|5730.4|5729.9|411
1730731680000|2024-11-04 14:48:00|5731.03|5730.53|5729.28|5728.78|5731.28|5730.78|5729.28|5728.78|813
1730731690000|2024-11-04 14:48:10|5729.53|5729.03|5729.28|5728.78|5729.78|5729.28|5728.53|5728.03|734
1730731700000|2024-11-04 14:48:20|5729.53|5729.03|5729.78|5729.28|5730.03|5729.53|5729.28|5728.78|463
1730731710000|2024-11-04 14:48:30|5730.03|5729.53|5730.28|5729.78|5730.53|5730.03|5729.78|5729.28|436
1730731720000|2024-11-04 14:48:40|5730.53|5730.03|5731.78|5731.28|5732.03|5731.53|5730.28|5729.78|530
1730731730000|2024-11-04 14:48:50|5731.53|5731.03|5730.78|5730.28|5731.78|5731.28|5730.78|5730.28|500
1730731740000|2024-11-04 14:49:00|5730.53|5730.03|5731.28|5730.78|5731.28|5730.78|5730.53|5730.03|550
1730731750000|2024-11-04 14:49:10|5731.53|5731.03|5730.28|5729.78|5731.53|5731.03|5730.03|5729.53|674
1730731760000|2024-11-04 14:49:20|5730.53|5730.03|5730.53|5730.03|5730.78|5730.28|5730.03|5729.53|464
1730731770000|2024-11-04 14:49:30|5731.03|5730.53|5730.78|5730.28|5731.28|5730.78|5730.53|5730.03|561
1730731780000|2024-11-04 14:49:40|5730.65|5730.15|5730.03|5729.53|5731.03|5730.53|5730.03|5729.53|512
1730731790000|2024-11-04 14:49:50|5730.28|5729.78|5730.53|5730.03|5731.28|5730.78|5730.28|5729.78|435
1730731800000|2024-11-04 14:50:00|5730.28|5729.78|5730.03|5729.53|5730.78|5730.28|5730.03|5729.53|370
1730731810000|2024-11-04 14:50:10|5729.78|5729.28|5729.78|5729.28|5730.28|5729.78|5729.53|5729.03|439
1730731820000|2024-11-04 14:50:20|5730.03|5729.53|5729.03|5728.53|5730.03|5729.53|5728.78|5728.28|580
1730731830000|2024-11-04 14:50:30|5729.28|5728.78|5727.28|5726.78|5729.28|5728.78|5727.15|5726.65|817
1730731840000|2024-11-04 14:50:40|5727.53|5727.03|5726.03|5725.53|5727.78|5727.28|5726.03|5725.53|902
1730731850000|2024-11-04 14:50:50|5726.28|5725.78|5724.28|5723.78|5727.03|5726.53|5724.28|5723.78|840
1730731860000|2024-11-04 14:51:00|5724.78|5724.28|5725.78|5725.28|5726.28|5725.78|5724.53|5724.03|904
1730731870000|2024-11-04 14:51:10|5726.03|5725.53|5726.53|5726.03|5726.78|5726.28|5725.53|5725.03|750
1730731880000|2024-11-04 14:51:20|5726.28|5725.78|5727.28|5726.78|5727.28|5726.78|5725.03|5724.53|497
1730731890000|2024-11-04 14:51:30|5727.53|5727.03|5726.78|5726.28|5727.78|5727.28|5726.78|5726.28|457
1730731900000|2024-11-04 14:51:40|5726.9|5726.4|5724.78|5724.28|5727.53|5727.03|5724.78|5724.28|465
1730731910000|2024-11-04 14:51:50|5725.03|5724.53|5724.78|5724.28|5725.28|5724.78|5724.53|5724.03|303
1730731920000|2024-11-04 14:52:00|5725.03|5724.53|5726.03|5725.53|5726.28|5725.78|5725.03|5724.53|691
1730731930000|2024-11-04 14:52:10|5725.78|5725.28|5725.4|5724.9|5726.28|5725.78|5725.03|5724.53|481
1730731940000|2024-11-04 14:52:20|5725.53|5725.03|5726.28|5725.78|5726.53|5726.03|5725.53|5725.03|354
1730731950000|2024-11-04 14:52:30|5726.4|5725.9|5726.53|5726.03|5726.78|5726.28|5726.03|5725.53|426
1730731960000|2024-11-04 14:52:40|5726.78|5726.28|5725.78|5725.28|5727.03|5726.53|5725.78|5725.28|526
1730731970000|2024-11-04 14:52:50|5725.53|5725.03|5723.28|5722.78|5726.03|5725.53|5722.78|5722.28|786
1730731980000|2024-11-04 14:53:00|5723.53|5723.03|5722.53|5722.03|5723.53|5723.03|5722.03|5721.53|956
1730731990000|2024-11-04 14:53:10|5722.78|5722.28|5725.03|5724.53|5725.03|5724.53|5722.78|5722.28|923
1730732000000|2024-11-04 14:53:20|5724.78|5724.28|5723.65|5723.15|5725.53|5725.03|5723.53|5723.03|630
1730732010000|2024-11-04 14:53:30|5723.78|5723.28|5723.28|5722.78|5725.03|5724.53|5723.15|5722.65|663
1730732020000|2024-11-04 14:53:40|5722.78|5722.28|5725.53|5725.03|5725.53|5725.03|5722.78|5722.28|1466
1730732030000|2024-11-04 14:53:50|5725.03|5724.53|5724.78|5724.28|5725.03|5724.53|5724.28|5723.78|919
1730732040000|2024-11-04 14:54:00|5724.53|5724.03|5725.53|5725.03|5725.53|5725.03|5724.28|5723.78|955
1730732050000|2024-11-04 14:54:10|5725.28|5724.78|5726.03|5725.53|5726.03|5725.53|5725.03|5724.53|806
1730732060000|2024-11-04 14:54:20|5726.28|5725.78|5726.03|5725.53|5726.78|5726.28|5725.78|5725.28|1119
1730732070000|2024-11-04 14:54:30|5725.78|5725.28|5725.53|5725.03|5725.78|5725.28|5725.28|5724.78|481
1730732080000|2024-11-04 14:54:40|5725.78|5725.28|5726.03|5725.53|5726.28|5725.78|5725.53|5725.03|541
1730732090000|2024-11-04 14:54:50|5726.15|5725.65|5726.53|5726.03|5727.03|5726.53|5726.03|5725.53|612
1730732100000|2024-11-04 14:55:00|5726.28|5725.78|5728.28|5727.78|5728.78|5728.28|5726.28|5725.78|1287
1730732110000|2024-11-04 14:55:10|5728.4|5727.9|5728.53|5728.03|5729.03|5728.53|5728.03|5727.53|598
1730732120000|2024-11-04 14:55:20|5728.78|5728.28|5728.28|5727.78|5729.03|5728.53|5728.28|5727.78|534
1730732130000|2024-11-04 14:55:30|5728.4|5727.9|5728.78|5728.28|5728.78|5728.28|5728.4|5727.9|338
1730732140000|2024-11-04 14:55:40|5728.53|5728.03|5729.03|5728.53|5729.53|5729.03|5728.28|5727.78|1279
1730732150000|2024-11-04 14:55:50|5729.28|5728.78|5728.28|5727.78|5729.28|5728.78|5728.15|5727.65|531
1730732160000|2024-11-04 14:56:00|5728.53|5728.03|5729.28|5728.78|5729.78|5729.28|5728.53|5728.03|577
1730732170000|2024-11-04 14:56:10|5729.03|5728.53|5728.03|5727.53|5729.28|5728.78|5728.03|5727.53|576
1730732180000|2024-11-04 14:56:20|5728.28|5727.78|5729.78|5729.28|5729.78|5729.28|5728.28|5727.78|392
1730732190000|2024-11-04 14:56:30|5730.03|5729.53|5727.78|5727.28|5730.28|5729.78|5727.78|5727.28|458
1730732200000|2024-11-04 14:56:40|5727.28|5726.78|5727.03|5726.53|5727.53|5727.03|5726.53|5726.03|638
1730732210000|2024-11-04 14:56:50|5727.28|5726.78|5726.78|5726.28|5727.53|5727.03|5726.4|5725.9|318
1730732220000|2024-11-04 14:57:00|5726.53|5726.03|5728.03|5727.53|5728.28|5727.78|5726.53|5726.03|472
1730732230000|2024-11-04 14:57:10|5728.15|5727.65|5729.53|5729.03|5729.53|5729.03|5728.15|5727.65|462
1730732240000|2024-11-04 14:57:20|5729.78|5729.28|5730.03|5729.53|5730.03|5729.53|5729.28|5728.78|564
1730732250000|2024-11-04 14:57:30|5729.78|5729.28|5730.03|5729.53|5730.28|5729.78|5729.78|5729.28|307
1730732260000|2024-11-04 14:57:40|5730.15|5729.65|5730.03|5729.53|5730.28|5729.78|5729.9|5729.4|335
1730732270000|2024-11-04 14:57:50|5729.78|5729.28|5730.53|5730.03|5730.53|5730.03|5729.78|5729.28|201
1730732280000|2024-11-04 14:58:00|5730.28|5729.78|5731.28|5730.78|5731.65|5731.15|5730.28|5729.78|724
1730732290000|2024-11-04 14:58:10|5731.03|5730.53|5731.03|5730.53|5731.78|5731.28|5730.53|5730.03|662
1730732300000|2024-11-04 14:58:20|5731.15|5730.65|5731.03|5730.53|5731.15|5730.65|5730.28|5729.78|273
1730732310000|2024-11-04 14:58:30|5731.28|5730.78|5730.53|5730.03|5731.28|5730.78|5730.28|5729.78|215
1730732320000|2024-11-04 14:58:40|5730.4|5729.9|5729.03|5728.53|5730.78|5730.28|5729.03|5728.53|340
1730732330000|2024-11-04 14:58:50|5729.15|5728.65|5729.53|5729.03|5730.03|5729.53|5729.03|5728.53|289
1730732340000|2024-11-04 14:59:00|5729.03|5728.53|5729.28|5728.78|5729.53|5729.03|5728.53|5728.03|256
1730732350000|2024-11-04 14:59:10|5729.4|5728.9|5730.03|5729.53|5730.03|5729.53|5729.28|5728.78|134
1730732360000|2024-11-04 14:59:20|5730.28|5729.78|5730.03|5729.53|5730.28|5729.78|5729.9|5729.4|185
1730732370000|2024-11-04 14:59:30|5729.9|5729.4|5730.78|5730.28|5731.03|5730.53|5729.9|5729.4|485
1730732380000|2024-11-04 14:59:40|5730.9|5730.4|5731.15|5730.65|5731.28|5730.78|5730.9|5730.4|248
1730732390000|2024-11-04 14:59:50|5731.28|5730.78|5732.28|5731.78|5732.28|5731.78|5731.03|5730.53|295
1730732400000|2024-11-04 15:00:00|5732.15|5731.65|5733.28|5732.78|5733.53|5733.03|5731.15|5730.65|1287
1730732410000|2024-11-04 15:00:10|5733.78|5733.28|5732.53|5732.03|5734.28|5733.78|5732.03|5731.53|1205
1730732420000|2024-11-04 15:00:20|5732.28|5731.78|5731.03|5730.53|5732.28|5731.78|5730.78|5730.28|760
1730732430000|2024-11-04 15:00:30|5730.78|5730.28|5730.53|5730.03|5731.53|5731.03|5730.28|5729.78|606
1730732440000|2024-11-04 15:00:40|5730.28|5729.78|5730.28|5729.78|5731.53|5731.03|5730.28|5729.78|794
1730732450000|2024-11-04 15:00:50|5730.53|5730.03|5729.78|5729.28|5730.53|5730.03|5729.53|5729.03|567
1730732460000|2024-11-04 15:01:00|5730.28|5729.78|5730.03|5729.53|5730.53|5730.03|5729.53|5729.03|767
1730732470000|2024-11-04 15:01:10|5730.28|5729.78|5730.28|5729.78|5730.28|5729.78|5729.28|5728.78|637
1730732480000|2024-11-04 15:01:20|5730.78|5730.28|5730.53|5730.03|5731.03|5730.53|5730.03|5729.53|639
1730732490000|2024-11-04 15:01:30|5730.78|5730.28|5730.03|5729.53|5731.4|5730.9|5730.03|5729.53|629
1730732500000|2024-11-04 15:01:40|5730.28|5729.78|5732.03|5731.53|5732.28|5731.78|5730.28|5729.78|732
1730732510000|2024-11-04 15:01:50|5731.78|5731.28|5732.78|5732.28|5732.78|5732.28|5731.78|5731.28|710
1730732520000|2024-11-04 15:02:00|5732.65|5732.15|5734.78|5734.28|5734.78|5734.28|5732.28|5731.78|1072
1730732530000|2024-11-04 15:02:10|5734.53|5734.03|5733.28|5732.78|5735.28|5734.78|5733.03|5732.53|1084
1730732540000|2024-11-04 15:02:20|5733.03|5732.53|5732.53|5732.03|5733.53|5733.03|5732.53|5732.03|632
1730732550000|2024-11-04 15:02:30|5732.78|5732.28|5732.28|5731.78|5733.53|5733.03|5732.28|5731.78|532
1730732560000|2024-11-04 15:02:40|5732.53|5732.03|5731.53|5731.03|5732.53|5732.03|5731.28|5730.78|484
1730732570000|2024-11-04 15:02:50|5731.78|5731.28|5731.53|5731.03|5732.03|5731.53|5731.28|5730.78|324
1730732580000|2024-11-04 15:03:00|5731.28|5730.78|5731.78|5731.28|5732.03|5731.53|5731.03|5730.53|634
1730732590000|2024-11-04 15:03:10|5731.9|5731.4|5732.03|5731.53|5732.9|5732.4|5731.9|5731.4|561
1730732600000|2024-11-04 15:03:20|5732.15|5731.65|5730.9|5730.4|5732.15|5731.65|5730.78|5730.28|524
1730732610000|2024-11-04 15:03:30|5730.78|5730.28|5730.53|5730.03|5731.03|5730.53|5730.28|5729.78|467
1730732620000|2024-11-04 15:03:40|5730.78|5730.28|5731.28|5730.78|5732.03|5731.53|5730.78|5730.28|387
1730732630000|2024-11-04 15:03:50|5731.15|5730.65|5730.78|5730.28|5731.15|5730.65|5730.78|5730.28|346
1730732640000|2024-11-04 15:04:00|5731.03|5730.53|5731.78|5731.28|5732.03|5731.53|5730.53|5730.03|548
1730732650000|2024-11-04 15:04:10|5732.03|5731.53|5731.65|5731.15|5732.28|5731.78|5731.53|5731.03|463
1730732660000|2024-11-04 15:04:20|5731.78|5731.28|5731.4|5730.9|5732.03|5731.53|5731.15|5730.65|333
1730732670000|2024-11-04 15:04:30|5731.53|5731.03|5731.78|5731.28|5732.03|5731.53|5731.28|5730.78|305
1730732680000|2024-11-04 15:04:40|5732.03|5731.53|5732.53|5732.03|5732.53|5732.03|5732.03|5731.53|300
1730732690000|2024-11-04 15:04:50|5732.4|5731.9|5732.03|5731.53|5732.4|5731.9|5732.03|5731.53|259
1730732700000|2024-11-04 15:05:00|5732.28|5731.78|5733.03|5732.53|5733.78|5733.28|5732.28|5731.78|702
1730732710000|2024-11-04 15:05:10|5732.53|5732.03|5732.15|5731.65|5733.03|5732.53|5732.03|5731.53|389
1730732720000|2024-11-04 15:05:20|5732.03|5731.53|5733.03|5732.53|5733.28|5732.78|5731.53|5731.03|499
1730732730000|2024-11-04 15:05:30|5732.78|5732.28|5732.53|5732.03|5732.78|5732.28|5732.28|5731.78|282
1730732740000|2024-11-04 15:05:40|5732.78|5732.28|5732.28|5731.78|5732.78|5732.28|5731.78|5731.28|253
1730732750000|2024-11-04 15:05:50|5732.03|5731.53|5732.78|5732.28|5732.78|5732.28|5731.78|5731.28|204
1730732760000|2024-11-04 15:06:00|5733.03|5732.53|5733.53|5733.03|5733.78|5733.28|5732.53|5732.03|612
1730732770000|2024-11-04 15:06:10|5733.65|5733.15|5734.28|5733.78|5734.53|5734.03|5733.65|5733.15|448
1730732780000|2024-11-04 15:06:20|5734.53|5734.03|5734.53|5734.03|5735.03|5734.53|5734.4|5733.9|444
1730732790000|2024-11-04 15:06:30|5734.4|5733.9|5734.53|5734.03|5734.78|5734.28|5733.28|5732.78|431
1730732800000|2024-11-04 15:06:40|5734.65|5734.15|5734.78|5734.28|5735.78|5735.28|5734.65|5734.15|1112
1730732810000|2024-11-04 15:06:50|5734.65|5734.15|5735.53|5735.03|5735.53|5735.03|5734.65|5734.15|374
1730732820000|2024-11-04 15:07:00|5735.78|5735.28|5735.28|5734.78|5736.03|5735.53|5735.03|5734.53|521
1730732830000|2024-11-04 15:07:10|5735.15|5734.65|5736.28|5735.78|5736.53|5736.03|5735.03|5734.53|565
1730732840000|2024-11-04 15:07:20|5736.53|5736.03|5736.28|5735.78|5736.53|5736.03|5736.03|5735.53|468
1730732850000|2024-11-04 15:07:30|5736.15|5735.65|5733.78|5733.28|5736.28|5735.78|5733.78|5733.28|579
1730732860000|2024-11-04 15:07:40|5733.53|5733.03|5734.53|5734.03|5734.53|5734.03|5733.28|5732.78|663
1730732870000|2024-11-04 15:07:50|5734.65|5734.15|5734.53|5734.03|5734.78|5734.28|5734.03|5733.53|296
1730732880000|2024-11-04 15:08:00|5734.78|5734.28|5734.28|5733.78|5735.03|5734.53|5734.03|5733.53|395
1730732890000|2024-11-04 15:08:10|5734.03|5733.53|5733.53|5733.03|5734.28|5733.78|5733.53|5733.03|405
1730732900000|2024-11-04 15:08:20|5733.28|5732.78|5734.28|5733.78|5734.78|5734.28|5733.28|5732.78|339
1730732910000|2024-11-04 15:08:30|5734.03|5733.53|5732.28|5731.78|5734.28|5733.78|5732.03|5731.53|570
1730732920000|2024-11-04 15:08:40|5732.03|5731.53|5731.78|5731.28|5732.53|5732.03|5731.78|5731.28|571
1730732930000|2024-11-04 15:08:50|5731.9|5731.4|5731.53|5731.03|5732.03|5731.53|5731.53|5731.03|454
1730732940000|2024-11-04 15:09:00|5731.4|5730.9|5732.78|5732.28|5733.03|5732.53|5730.78|5730.28|777
1730732950000|2024-11-04 15:09:10|5732.53|5732.03|5732.03|5731.53|5732.78|5732.28|5732.03|5731.53|519
1730732960000|2024-11-04 15:09:20|5732.4|5731.9|5731.53|5731.03|5732.53|5732.03|5731.28|5730.78|493
1730732970000|2024-11-04 15:09:30|5731.78|5731.28|5731.53|5731.03|5732.28|5731.78|5731.28|5730.78|395
1730732980000|2024-11-04 15:09:40|5731.78|5731.28|5731.53|5731.03|5731.78|5731.28|5731.03|5730.53|368
1730732990000|2024-11-04 15:09:50|5731.28|5730.78|5732.03|5731.53|5732.28|5731.78|5731.28|5730.78|380
1730733000000|2024-11-04 15:10:00|5731.53|5731.03|5732.78|5732.28|5732.78|5732.28|5731.53|5731.03|679
1730733010000|2024-11-04 15:10:10|5733.03|5732.53|5732.53|5732.03|5733.03|5732.53|5731.78|5731.28|614
1730733020000|2024-11-04 15:10:20|5731.78|5731.28|5732.78|5732.28|5732.78|5732.28|5731.53|5731.03|573
1730733030000|2024-11-04 15:10:30|5732.53|5732.03|5732.03|5731.53|5732.53|5732.03|5731.78|5731.28|623
1730733040000|2024-11-04 15:10:40|5732.28|5731.78|5733.03|5732.53|5733.03|5732.53|5731.78|5731.28|272
1730733050000|2024-11-04 15:10:50|5732.78|5732.28|5732.78|5732.28|5733.03|5732.53|5732.28|5731.78|354
1730733060000|2024-11-04 15:11:00|5732.53|5732.03|5731.53|5731.03|5732.53|5732.03|5731.53|5731.03|388
1730733070000|2024-11-04 15:11:10|5731.78|5731.28|5730.53|5730.03|5732.53|5732.03|5730.53|5730.03|658
1730733080000|2024-11-04 15:11:20|5730.28|5729.78|5730.53|5730.03|5731.03|5730.53|5730.03|5729.53|754
1730733090000|2024-11-04 15:11:30|5730.4|5729.9|5731.28|5730.78|5731.28|5730.78|5730.15|5729.65|395
1730733100000|2024-11-04 15:11:40|5731.53|5731.03|5733.28|5732.78|5733.28|5732.78|5731.28|5730.78|512
1730733110000|2024-11-04 15:11:50|5733.03|5732.53|5731.78|5731.28|5733.53|5733.03|5731.78|5731.28|580
1730733120000|2024-11-04 15:12:00|5732.03|5731.53|5732.28|5731.78|5732.53|5732.03|5731.53|5731.03|379
1730733130000|2024-11-04 15:12:10|5731.78|5731.28|5732.03|5731.53|5732.03|5731.53|5731.53|5731.03|339
1730733140000|2024-11-04 15:12:20|5732.28|5731.78|5732.78|5732.28|5732.78|5732.28|5732.03|5731.53|334
1730733150000|2024-11-04 15:12:30|5732.53|5732.03|5731.28|5730.78|5732.78|5732.28|5731.28|5730.78|333
1730733160000|2024-11-04 15:12:40|5731.15|5730.65|5731.28|5730.78|5731.28|5730.78|5730.78|5730.28|264
1730733170000|2024-11-04 15:12:50|5731.53|5731.03|5731.78|5731.28|5732.03|5731.53|5731.53|5731.03|230
1730733180000|2024-11-04 15:13:00|5731.53|5731.03|5731.53|5731.03|5731.9|5731.4|5731.28|5730.78|194
1730733190000|2024-11-04 15:13:10|5731.78|5731.28|5730.28|5729.78|5731.78|5731.28|5730.28|5729.78|421
1730733200000|2024-11-04 15:13:20|5730.53|5730.03|5730.78|5730.28|5731.53|5731.03|5730.28|5729.78|394
1730733210000|2024-11-04 15:13:30|5730.28|5729.78|5730.53|5730.03|5730.78|5730.28|5730.03|5729.53|238
1730733220000|2024-11-04 15:13:40|5730.78|5730.28|5730.78|5730.28|5731.28|5730.78|5730.53|5730.03|365
1730733230000|2024-11-04 15:13:50|5730.53|5730.03|5730.53|5730.03|5730.78|5730.28|5730.28|5729.78|238
1730733240000|2024-11-04 15:14:00|5730.28|5729.78|5730.03|5729.53|5731.28|5730.78|5730.03|5729.53|674
1730733250000|2024-11-04 15:14:10|5730.28|5729.78|5730.53|5730.03|5731.03|5730.53|5729.78|5729.28|742
1730733260000|2024-11-04 15:14:20|5730.78|5730.28|5730.78|5730.28|5731.03|5730.53|5730.53|5730.03|382
1730733270000|2024-11-04 15:14:30|5730.53|5730.03|5731.03|5730.53|5731.03|5730.53|5730.53|5730.03|412
1730733280000|2024-11-04 15:14:40|5730.78|5730.28|5730.28|5729.78|5730.9|5730.4|5730.15|5729.65|399
1730733290000|2024-11-04 15:14:50|5730.53|5730.03|5731.03|5730.53|5731.28|5730.78|5730.53|5730.03|331
1730733300000|2024-11-04 15:15:00|5731.28|5730.78|5731.53|5731.03|5731.78|5731.28|5730.53|5730.03|618
1730733310000|2024-11-04 15:15:10|5731.4|5730.9|5731.53|5731.03|5732.03|5731.53|5730.78|5730.28|580
1730733320000|2024-11-04 15:15:20|5731.78|5731.28|5731.28|5730.78|5732.03|5731.53|5731.28|5730.78|303
1730733330000|2024-11-04 15:15:30|5730.78|5730.28|5731.53|5731.03|5731.53|5731.03|5730.53|5730.03|345
1730733340000|2024-11-04 15:15:40|5731.28|5730.78|5732.28|5731.78|5732.28|5731.78|5731.03|5730.53|410
1730733350000|2024-11-04 15:15:50|5732.4|5731.9|5733.28|5732.78|5733.53|5733.03|5732.4|5731.9|525
1730733360000|2024-11-04 15:16:00|5733.03|5732.53|5733.78|5733.28|5734.78|5734.28|5733.03|5732.53|928
1730733370000|2024-11-04 15:16:10|5733.53|5733.03|5733.78|5733.28|5734.28|5733.78|5733.53|5733.03|393
1730733380000|2024-11-04 15:16:20|5733.65|5733.15|5733.03|5732.53|5733.78|5733.28|5733.03|5732.53|355
1730733390000|2024-11-04 15:16:30|5732.78|5732.28|5733.53|5733.03|5733.53|5733.03|5732.03|5731.53|541
1730733400000|2024-11-04 15:16:40|5733.65|5733.15|5733.03|5732.53|5733.78|5733.28|5733.03|5732.53|290
1730733410000|2024-11-04 15:16:50|5733.15|5732.65|5732.03|5731.53|5733.53|5733.03|5731.78|5731.28|503
1730733420000|2024-11-04 15:17:00|5731.78|5731.28|5731.78|5731.28|5732.53|5732.03|5731.78|5731.28|370
1730733430000|2024-11-04 15:17:10|5732.03|5731.53|5731.28|5730.78|5732.28|5731.78|5730.78|5730.28|585
1730733440000|2024-11-04 15:17:20|5731.53|5731.03|5732.53|5732.03|5732.65|5732.15|5731.28|5730.78|477
1730733450000|2024-11-04 15:17:30|5732.78|5732.28|5733.03|5732.53|5733.53|5733.03|5732.78|5732.28|485
1730733460000|2024-11-04 15:17:40|5733.28|5732.78|5734.03|5733.53|5734.03|5733.53|5733.28|5732.78|277
1730733470000|2024-11-04 15:17:50|5733.78|5733.28|5733.53|5733.03|5734.53|5734.03|5733.53|5733.03|334
1730733480000|2024-11-04 15:18:00|5733.78|5733.28|5733.78|5733.28|5734.03|5733.53|5733.28|5732.78|522
1730733490000|2024-11-04 15:18:10|5734.03|5733.53|5733.03|5732.53|5734.03|5733.53|5732.78|5732.28|318
1730733500000|2024-11-04 15:18:20|5732.78|5732.28|5732.28|5731.78|5732.78|5732.28|5731.53|5731.03|516
1730733510000|2024-11-04 15:18:30|5732.53|5732.03|5731.78|5731.28|5732.53|5732.03|5731.53|5731.03|288
1730733520000|2024-11-04 15:18:40|5732.28|5731.78|5732.28|5731.78|5732.53|5732.03|5732.15|5731.65|160
1730733530000|2024-11-04 15:18:50|5732.53|5732.03|5734.78|5734.28|5735.03|5734.53|5732.53|5732.03|698
1730733540000|2024-11-04 15:19:00|5734.28|5733.78|5733.78|5733.28|5734.78|5734.28|5733.28|5732.78|718
1730733550000|2024-11-04 15:19:10|5733.65|5733.15|5734.15|5733.65|5734.15|5733.65|5733.53|5733.03|245
1730733560000|2024-11-04 15:19:20|5734.28|5733.78|5734.28|5733.78|5734.53|5734.03|5733.78|5733.28|344
1730733570000|2024-11-04 15:19:30|5734.03|5733.53|5734.03|5733.53|5734.28|5733.78|5733.78|5733.28|349
1730733580000|2024-11-04 15:19:40|5733.78|5733.28|5734.03|5733.53|5734.15|5733.65|5733.78|5733.28|182
1730733590000|2024-11-04 15:19:50|5734.15|5733.65|5734.28|5733.78|5734.28|5733.78|5733.53|5733.03|298
1730733600000|2024-11-04 15:20:00|5734.53|5734.03|5734.78|5734.28|5735.28|5734.78|5734.03|5733.53|606
1730733610000|2024-11-04 15:20:10|5734.65|5734.15|5735.03|5734.53|5735.03|5734.53|5734.28|5733.78|301
1730733620000|2024-11-04 15:20:20|5734.78|5734.28|5734.65|5734.15|5735.03|5734.53|5734.53|5734.03|374
1730733630000|2024-11-04 15:20:30|5734.53|5734.03|5735.03|5734.53|5735.28|5734.78|5734.53|5734.03|213
1730733640000|2024-11-04 15:20:40|5734.9|5734.4|5735.03|5734.53|5735.15|5734.65|5734.78|5734.28|284
1730733650000|2024-11-04 15:20:50|5734.9|5734.4|5736.28|5735.78|5736.53|5736.03|5734.78|5734.28|797
1730733660000|2024-11-04 15:21:00|5736.15|5735.65|5736.28|5735.78|5736.53|5736.03|5736.03|5735.53|709
1730733670000|2024-11-04 15:21:10|5736.03|5735.53|5735.78|5735.28|5736.65|5736.15|5735.78|5735.28|471
1730733680000|2024-11-04 15:21:20|5736.03|5735.53|5736.53|5736.03|5736.53|5736.03|5735.53|5735.03|456
1730733690000|2024-11-04 15:21:30|5736.65|5736.15|5736.03|5735.53|5736.78|5736.28|5735.78|5735.28|770
1730733700000|2024-11-04 15:21:40|5735.9|5735.4|5735.78|5735.28|5736.03|5735.53|5735.78|5735.28|278
1730733710000|2024-11-04 15:21:50|5736.03|5735.53|5735.53|5735.03|5736.03|5735.53|5735.53|5735.03|176
1730733720000|2024-11-04 15:22:00|5735.03|5734.53|5734.03|5733.53|5735.03|5734.53|5733.28|5732.78|952
1730733730000|2024-11-04 15:22:10|5734.28|5733.78|5733.53|5733.03|5734.28|5733.78|5733.28|5732.78|443
1730733740000|2024-11-04 15:22:20|5733.4|5732.9|5733.9|5733.4|5734.28|5733.78|5733.28|5732.78|332
1730733750000|2024-11-04 15:22:30|5734.03|5733.53|5735.03|5734.53|5735.15|5734.65|5734.03|5733.53|343
1730733760000|2024-11-04 15:22:40|5734.78|5734.28|5735.53|5735.03|5735.53|5735.03|5734.53|5734.03|343
1730733770000|2024-11-04 15:22:50|5735.28|5734.78|5735.53|5735.03|5735.78|5735.28|5735.28|5734.78|502
1730733780000|2024-11-04 15:23:00|5735.28|5734.78|5734.78|5734.28|5735.53|5735.03|5734.53|5734.03|509
1730733790000|2024-11-04 15:23:10|5735.03|5734.53|5735.78|5735.28|5736.03|5735.53|5735.03|5734.53|199
1730733800000|2024-11-04 15:23:20|5736.28|5735.78|5736.28|5735.78|5736.53|5736.03|5736.03|5735.53|502
1730733810000|2024-11-04 15:23:30|5736.03|5735.53|5736.03|5735.53|5736.03|5735.53|5735.03|5734.53|481
1730733820000|2024-11-04 15:23:40|5736.15|5735.65|5736.03|5735.53|5736.53|5736.03|5736.03|5735.53|370
1730733830000|2024-11-04 15:23:50|5736.28|5735.78|5737.03|5736.53|5737.28|5736.78|5736.03|5735.53|757
1730733840000|2024-11-04 15:24:00|5737.28|5736.78|5738.15|5737.65|5738.53|5738.03|5737.03|5736.53|1195
1730733850000|2024-11-04 15:24:10|5738.28|5737.78|5738.78|5738.28|5739.03|5738.53|5738.03|5737.53|1065
1730733860000|2024-11-04 15:24:20|5739.03|5738.53|5738.78|5738.28|5739.03|5738.53|5738.03|5737.53|659
1730733870000|2024-11-04 15:24:30|5738.53|5738.03|5738.53|5738.03|5738.53|5738.03|5738.28|5737.78|261
1730733880000|2024-11-04 15:24:40|5738.78|5738.28|5741.78|5741.28|5741.78|5741.28|5738.78|5738.28|1461
1730733890000|2024-11-04 15:24:50|5742.03|5741.53|5741.03|5740.53|5742.53|5742.03|5740.65|5740.15|1302
1730733900000|2024-11-04 15:25:00|5741.28|5740.78|5741.28|5740.78|5741.53|5741.03|5741.28|5740.78|751
1730733910000|2024-11-04 15:25:10|5741.78|5741.28|5741.78|5741.28|5742.28|5741.78|5741.78|5741.28|872
1730733920000|2024-11-04 15:25:20|5741.9|5741.4|5741.78|5741.28|5742.28|5741.78|5741.28|5740.78|1264
1730733930000|2024-11-04 15:25:30|5741.53|5741.03|5742.03|5741.53|5742.03|5741.53|5740.78|5740.28|720
1730733940000|2024-11-04 15:25:40|5742.28|5741.78|5740.78|5740.28|5742.28|5741.78|5740.78|5740.28|493
1730733950000|2024-11-04 15:25:50|5741.03|5740.53|5739.28|5738.78|5741.03|5740.53|5739.28|5738.78|862
1730733960000|2024-11-04 15:26:00|5739.03|5738.53|5739.03|5738.53|5739.53|5739.03|5738.28|5737.78|789
1730733970000|2024-11-04 15:26:10|5738.78|5738.28|5737.78|5737.28|5738.78|5738.28|5737.28|5736.78|823
1730733980000|2024-11-04 15:26:20|5738.03|5737.53|5739.28|5738.78|5739.28|5738.78|5738.03|5737.53|546
1730733990000|2024-11-04 15:26:30|5739.03|5738.53|5739.03|5738.53|5739.4|5738.9|5738.78|5738.28|691
1730734000000|2024-11-04 15:26:40|5739.28|5738.78|5739.28|5738.78|5739.53|5739.03|5738.78|5738.28|437
1730734010000|2024-11-04 15:26:50|5739.4|5738.9|5738.78|5738.28|5739.53|5739.03|5738.78|5738.28|473
1730734020000|2024-11-04 15:27:00|5738.53|5738.03|5738.78|5738.28|5738.78|5738.28|5738.4|5737.9|476
1730734030000|2024-11-04 15:27:10|5738.65|5738.15|5738.78|5738.28|5739.28|5738.78|5738.53|5738.03|438
1730734040000|2024-11-04 15:27:20|5739.03|5738.53|5737.78|5737.28|5739.03|5738.53|5737.53|5737.03|639
1730734050000|2024-11-04 15:27:30|5737.53|5737.03|5737.78|5737.28|5738.15|5737.65|5737.53|5737.03|539
1730734060000|2024-11-04 15:27:40|5737.65|5737.15|5736.78|5736.28|5737.65|5737.15|5736.65|5736.15|478
1730734070000|2024-11-04 15:27:50|5737.03|5736.53|5736.53|5736.03|5737.03|5736.53|5736.53|5736.03|371
1730734080000|2024-11-04 15:28:00|5736.28|5735.78|5735.78|5735.28|5736.53|5736.03|5735.53|5735.03|998
1730734090000|2024-11-04 15:28:10|5735.9|5735.4|5737.28|5736.78|5737.28|5736.78|5735.78|5735.28|596
1730734100000|2024-11-04 15:28:20|5737.03|5736.53|5737.53|5737.03|5737.78|5737.28|5737.03|5736.53|496
1730734110000|2024-11-04 15:28:30|5737.4|5736.9|5737.78|5737.28|5737.78|5737.28|5737.03|5736.53|351
1730734120000|2024-11-04 15:28:40|5737.28|5736.78|5737.03|5736.53|5737.28|5736.78|5736.78|5736.28|428
1730734130000|2024-11-04 15:28:50|5736.78|5736.28|5737.53|5737.03|5737.53|5737.03|5736.78|5736.28|167
1730734140000|2024-11-04 15:29:00|5737.78|5737.28|5737.03|5736.53|5738.03|5737.53|5737.03|5736.53|374
1730734150000|2024-11-04 15:29:10|5737.15|5736.65|5736.28|5735.78|5737.28|5736.78|5736.28|5735.78|395
1730734160000|2024-11-04 15:29:20|5736.53|5736.03|5737.78|5737.28|5737.78|5737.28|5736.53|5736.03|435
1730734170000|2024-11-04 15:29:30|5738.03|5737.53|5738.53|5738.03|5738.53|5738.03|5738.03|5737.53|499
1730734180000|2024-11-04 15:29:40|5738.03|5737.53|5738.28|5737.78|5738.28|5737.78|5737.78|5737.28|562
1730734190000|2024-11-04 15:29:50|5738.15|5737.65|5738.28|5737.78|5738.28|5737.78|5737.78|5737.28|448
1730734200000|2024-11-04 15:30:00|5738.03|5737.53|5738.03|5737.53|5738.28|5737.78|5737.78|5737.28|559
1730734210000|2024-11-04 15:30:10|5737.78|5737.28|5738.03|5737.53|5738.03|5737.53|5737.53|5737.03|432
1730734220000|2024-11-04 15:30:20|5738.15|5737.65|5736.78|5736.28|5738.15|5737.65|5736.78|5736.28|390
1730734230000|2024-11-04 15:30:30|5737.03|5736.53|5737.28|5736.78|5737.53|5737.03|5736.78|5736.28|449
1730734240000|2024-11-04 15:30:40|5737.03|5736.53|5736.28|5735.78|5737.28|5736.78|5736.03|5735.53|449
1730734250000|2024-11-04 15:30:50|5736.03|5735.53|5735.65|5735.15|5736.03|5735.53|5735.28|5734.78|460
1730734260000|2024-11-04 15:31:00|5735.53|5735.03|5735.03|5734.53|5735.53|5735.03|5734.78|5734.28|968
1730734270000|2024-11-04 15:31:10|5735.53|5735.03|5737.03|5736.53|5737.03|5736.53|5735.53|5735.03|536
1730734280000|2024-11-04 15:31:20|5737.28|5736.78|5737.53|5737.03|5737.65|5737.15|5737.03|5736.53|540
1730734290000|2024-11-04 15:31:30|5737.78|5737.28|5737.28|5736.78|5737.9|5737.4|5737.28|5736.78|336
1730734300000|2024-11-04 15:31:40|5737.53|5737.03|5737.78|5737.28|5738.28|5737.78|5737.28|5736.78|411
1730734310000|2024-11-04 15:31:50|5737.53|5737.03|5737.4|5736.9|5737.78|5737.28|5737.28|5736.78|258
1730734320000|2024-11-04 15:32:00|5737.53|5737.03|5737.78|5737.28|5737.9|5737.4|5737.03|5736.53|410
1730734330000|2024-11-04 15:32:10|5738.03|5737.53|5739.03|5738.53|5739.28|5738.78|5738.03|5737.53|641
1730734340000|2024-11-04 15:32:20|5739.28|5738.78|5738.53|5738.03|5739.28|5738.78|5738.53|5738.03|323
1730734350000|2024-11-04 15:32:30|5738.78|5738.28|5739.03|5738.53|5739.03|5738.53|5738.53|5738.03|318
1730734360000|2024-11-04 15:32:40|5738.78|5738.28|5739.03|5738.53|5739.28|5738.78|5738.78|5738.28|352
1730734370000|2024-11-04 15:32:50|5738.78|5738.28|5738.78|5738.28|5739.03|5738.53|5738.28|5737.78|328
1730734380000|2024-11-04 15:33:00|5739.03|5738.53|5739.28|5738.78|5739.53|5739.03|5739.03|5738.53|358
1730734390000|2024-11-04 15:33:10|5739.03|5738.53|5737.03|5736.53|5739.03|5738.53|5737.03|5736.53|632
1730734400000|2024-11-04 15:33:20|5736.78|5736.28|5736.28|5735.78|5736.78|5736.28|5735.78|5735.28|650
1730734410000|2024-11-04 15:33:30|5736.03|5735.53|5735.78|5735.28|5736.53|5736.03|5735.53|5735.03|469
1730734420000|2024-11-04 15:33:40|5735.9|5735.4|5735.28|5734.78|5736.28|5735.78|5735.28|5734.78|504
1730734430000|2024-11-04 15:33:50|5735.53|5735.03|5734.78|5734.28|5735.53|5735.03|5734.78|5734.28|484
1730734440000|2024-11-04 15:34:00|5735.03|5734.53|5734.9|5734.4|5735.78|5735.28|5734.28|5733.78|995
1730734450000|2024-11-04 15:34:10|5735.03|5734.53|5734.78|5734.28|5735.03|5734.53|5734.28|5733.78|314
1730734460000|2024-11-04 15:34:20|5734.53|5734.03|5735.03|5734.53|5735.28|5734.78|5734.53|5734.03|520
1730734470000|2024-11-04 15:34:30|5734.78|5734.28|5735.53|5735.03|5735.53|5735.03|5734.78|5734.28|441
1730734480000|2024-11-04 15:34:40|5735.78|5735.28|5736.28|5735.78|5736.28|5735.78|5735.65|5735.15|483
1730734490000|2024-11-04 15:34:50|5736.53|5736.03|5736.53|5736.03|5736.78|5736.28|5736.53|5736.03|281
1730734500000|2024-11-04 15:35:00|5736.4|5735.9|5736.03|5735.53|5737.28|5736.78|5736.03|5735.53|543
1730734510000|2024-11-04 15:35:10|5735.78|5735.28|5736.03|5735.53|5736.28|5735.78|5735.53|5735.03|377
1730734520000|2024-11-04 15:35:20|5735.78|5735.28|5736.28|5735.78|5736.53|5736.03|5735.65|5735.15|295
1730734530000|2024-11-04 15:35:30|5736.03|5735.53|5736.03|5735.53|5736.78|5736.28|5735.78|5735.28|410
1730734540000|2024-11-04 15:35:40|5735.78|5735.28|5735.28|5734.78|5736.03|5735.53|5735.28|5734.78|365
1730734550000|2024-11-04 15:35:50|5735.4|5734.9|5735.4|5734.9|5736.28|5735.78|5735.4|5734.9|258
1730734560000|2024-11-04 15:36:00|5735.53|5735.03|5734.78|5734.28|5735.53|5735.03|5734.28|5733.78|650
1730734570000|2024-11-04 15:36:10|5735.03|5734.53|5735.28|5734.78|5735.53|5735.03|5735.03|5734.53|415
1730734580000|2024-11-04 15:36:20|5735.03|5734.53|5735.03|5734.53|5735.28|5734.78|5734.53|5734.03|359
1730734590000|2024-11-04 15:36:30|5735.15|5734.65|5736.53|5736.03|5736.53|5736.03|5735.15|5734.65|318
1730734600000|2024-11-04 15:36:40|5736.78|5736.28|5737.03|5736.53|5737.28|5736.78|5736.78|5736.28|477
1730734610000|2024-11-04 15:36:50|5737.28|5736.78|5737.28|5736.78|5737.28|5736.78|5736.53|5736.03|453
1730734620000|2024-11-04 15:37:00|5737.53|5737.03|5737.78|5737.28|5738.03|5737.53|5737.28|5736.78|594
1730734630000|2024-11-04 15:37:10|5737.53|5737.03|5737.78|5737.28|5738.28|5737.78|5737.53|5737.03|612
1730734640000|2024-11-04 15:37:20|5737.53|5737.03|5736.78|5736.28|5737.53|5737.03|5736.78|5736.28|257
1730734650000|2024-11-04 15:37:30|5736.9|5736.4|5736.78|5736.28|5737.28|5736.78|5736.28|5735.78|600
1730734660000|2024-11-04 15:37:40|5737.03|5736.53|5737.03|5736.53|5737.28|5736.78|5736.78|5736.28|417
1730734670000|2024-11-04 15:37:50|5737.28|5736.78|5737.03|5736.53|5737.28|5736.78|5736.78|5736.28|302
1730734680000|2024-11-04 15:38:00|5736.9|5736.4|5736.53|5736.03|5737.28|5736.78|5736.28|5735.78|450
1730734690000|2024-11-04 15:38:10|5736.28|5735.78|5736.03|5735.53|5736.53|5736.03|5735.78|5735.28|265
1730734700000|2024-11-04 15:38:20|5736.28|5735.78|5736.03|5735.53|5736.53|5736.03|5735.53|5735.03|362
1730734710000|2024-11-04 15:38:30|5735.9|5735.4|5735.53|5735.03|5736.03|5735.53|5734.9|5734.4|601
1730734720000|2024-11-04 15:38:40|5735.78|5735.28|5735.78|5735.28|5735.78|5735.28|5735.53|5735.03|241
1730734730000|2024-11-04 15:38:50|5735.53|5735.03|5734.53|5734.03|5735.53|5735.03|5734.53|5734.03|494
1730734740000|2024-11-04 15:39:00|5734.28|5733.78|5734.03|5733.53|5735.28|5734.78|5734.03|5733.53|754
1730734750000|2024-11-04 15:39:10|5733.78|5733.28|5734.78|5734.28|5735.28|5734.78|5733.78|5733.28|418
1730734760000|2024-11-04 15:39:20|5734.9|5734.4|5734.28|5733.78|5734.9|5734.4|5734.03|5733.53|358
1730734770000|2024-11-04 15:39:30|5734.03|5733.53|5733.03|5732.53|5734.28|5733.78|5733.03|5732.53|693
1730734780000|2024-11-04 15:39:40|5733.28|5732.78|5733.03|5732.53|5733.53|5733.03|5732.53|5732.03|677
1730734790000|2024-11-04 15:39:50|5733.15|5732.65|5733.78|5733.28|5733.78|5733.28|5732.65|5732.15|273
1730734800000|2024-11-04 15:40:00|5734.03|5733.53|5734.15|5733.65|5734.78|5734.28|5733.78|5733.28|842
1730734810000|2024-11-04 15:40:10|5734.28|5733.78|5733.53|5733.03|5734.28|5733.78|5733.28|5732.78|332
1730734820000|2024-11-04 15:40:20|5733.78|5733.28|5733.53|5733.03|5733.78|5733.28|5733.03|5732.53|292
1730734830000|2024-11-04 15:40:30|5733.65|5733.15|5734.53|5734.03|5734.78|5734.28|5733.65|5733.15|369
1730734840000|2024-11-04 15:40:40|5734.28|5733.78|5733.03|5732.53|5734.4|5733.9|5732.78|5732.28|341
1730734850000|2024-11-04 15:40:50|5733.15|5732.65|5734.03|5733.53|5734.03|5733.53|5733.15|5732.65|413
1730734860000|2024-11-04 15:41:00|5733.53|5733.03|5733.78|5733.28|5734.28|5733.78|5733.28|5732.78|377
1730734870000|2024-11-04 15:41:10|5733.65|5733.15|5734.53|5734.03|5734.78|5734.28|5733.28|5732.78|412
1730734880000|2024-11-04 15:41:20|5734.78|5734.28|5734.53|5734.03|5735.03|5734.53|5734.53|5734.03|337
1730734890000|2024-11-04 15:41:30|5734.65|5734.15|5735.03|5734.53|5735.28|5734.78|5734.53|5734.03|347
1730734900000|2024-11-04 15:41:40|5734.9|5734.4|5735.78|5735.28|5735.78|5735.28|5734.78|5734.28|382
1730734910000|2024-11-04 15:41:50|5735.53|5735.03|5734.78|5734.28|5735.78|5735.28|5734.53|5734.03|461
1730734920000|2024-11-04 15:42:00|5734.53|5734.03|5733.15|5732.65|5734.65|5734.15|5733.15|5732.65|442
1730734930000|2024-11-04 15:42:10|5733.03|5732.53|5733.03|5732.53|5733.28|5732.78|5732.78|5732.28|339
1730734940000|2024-11-04 15:42:20|5732.78|5732.28|5732.03|5731.53|5732.9|5732.4|5732.03|5731.53|377
1730734950000|2024-11-04 15:42:30|5732.28|5731.78|5732.28|5731.78|5732.53|5732.03|5732.03|5731.53|383
1730734960000|2024-11-04 15:42:40|5732.4|5731.9|5734.03|5733.53|5734.15|5733.65|5732.4|5731.9|528
1730734970000|2024-11-04 15:42:50|5733.9|5733.4|5733.53|5733.03|5734.28|5733.78|5733.15|5732.65|337
1730734980000|2024-11-04 15:43:00|5733.28|5732.78|5734.28|5733.78|5734.28|5733.78|5733.28|5732.78|593
1730734990000|2024-11-04 15:43:10|5734.03|5733.53|5734.28|5733.78|5734.28|5733.78|5734.03|5733.53|372
1730735000000|2024-11-04 15:43:20|5734.53|5734.03|5734.03|5733.53|5734.53|5734.03|5733.78|5733.28|461
1730735010000|2024-11-04 15:43:30|5734.28|5733.78|5735.03|5734.53|5735.28|5734.78|5734.15|5733.65|582
1730735020000|2024-11-04 15:43:40|5734.9|5734.4|5734.28|5733.78|5735.03|5734.53|5734.28|5733.78|153
1730735030000|2024-11-04 15:43:50|5734.4|5733.9|5734.78|5734.28|5734.78|5734.28|5734.03|5733.53|313
1730735040000|2024-11-04 15:44:00|5734.9|5734.4|5736.03|5735.53|5736.03|5735.53|5734.78|5734.28|449
1730735050000|2024-11-04 15:44:10|5736.28|5735.78|5737.03|5736.53|5737.28|5736.78|5736.28|5735.78|1983
1730735060000|2024-11-04 15:44:20|5736.9|5736.4|5737.28|5736.78|5737.53|5737.03|5736.78|5736.28|555
1730735070000|2024-11-04 15:44:30|5737.15|5736.65|5736.28|5735.78|5737.53|5737.03|5736.28|5735.78|336
1730735080000|2024-11-04 15:44:40|5736.15|5735.65|5736.03|5735.53|5736.78|5736.28|5736.03|5735.53|263
1730735090000|2024-11-04 15:44:50|5735.78|5735.28|5736.53|5736.03|5736.53|5736.03|5735.78|5735.28|175
1730735100000|2024-11-04 15:45:00|5736.78|5736.28|5737.53|5737.03|5737.78|5737.28|5736.78|5736.28|484
1730735110000|2024-11-04 15:45:10|5737.4|5736.9|5737.28|5736.78|5737.53|5737.03|5736.78|5736.28|305
1730735120000|2024-11-04 15:45:20|5737.03|5736.53|5737.28|5736.78|5737.53|5737.03|5737.03|5736.53|321
1730735130000|2024-11-04 15:45:30|5737.03|5736.53|5735.78|5735.28|5737.03|5736.53|5735.53|5735.03|421
1730735140000|2024-11-04 15:45:40|5735.65|5735.15|5735.78|5735.28|5736.53|5736.03|5735.53|5735.03|342
1730735150000|2024-11-04 15:45:50|5735.53|5735.03|5734.78|5734.28|5735.78|5735.28|5734.78|5734.28|244
1730735160000|2024-11-04 15:46:00|5734.53|5734.03|5733.78|5733.28|5734.53|5734.03|5733.28|5732.78|723
1730735170000|2024-11-04 15:46:10|5733.53|5733.03|5733.78|5733.28|5734.03|5733.53|5733.03|5732.53|490
1730735180000|2024-11-04 15:46:20|5734.03|5733.53|5732.53|5732.03|5734.03|5733.53|5732.53|5732.03|339
1730735190000|2024-11-04 15:46:30|5732.28|5731.78|5731.28|5730.78|5732.28|5731.78|5731.03|5730.53|1004
1730735200000|2024-11-04 15:46:40|5731.03|5730.53|5731.28|5730.78|5731.28|5730.78|5730.53|5730.03|704
1730735210000|2024-11-04 15:46:50|5731.03|5730.53|5732.53|5732.03|5732.53|5732.03|5730.53|5730.03|1150
1730735220000|2024-11-04 15:47:00|5733.03|5732.53|5733.78|5733.28|5733.78|5733.28|5732.78|5732.28|749
1730735230000|2024-11-04 15:47:10|5733.53|5733.03|5733.28|5732.78|5733.78|5733.28|5733.15|5732.65|464
1730735240000|2024-11-04 15:47:20|5733.78|5733.28|5734.28|5733.78|5734.28|5733.78|5733.53|5733.03|346
1730735250000|2024-11-04 15:47:30|5734.15|5733.65|5734.53|5734.03|5734.53|5734.03|5734.03|5733.53|263
1730735260000|2024-11-04 15:47:40|5734.65|5734.15|5735.03|5734.53|5735.03|5734.53|5734.53|5734.03|302
1730735270000|2024-11-04 15:47:50|5735.28|5734.78|5735.78|5735.28|5735.78|5735.28|5735.28|5734.78|364
1730735280000|2024-11-04 15:48:00|5736.03|5735.53|5737.03|5736.53|5737.53|5737.03|5736.03|5735.53|985
1730735290000|2024-11-04 15:48:10|5737.28|5736.78|5736.28|5735.78|5737.28|5736.78|5736.03|5735.53|329
1730735300000|2024-11-04 15:48:20|5736.53|5736.03|5736.78|5736.28|5736.9|5736.4|5736.28|5735.78|292
1730735310000|2024-11-04 15:48:30|5736.53|5736.03|5736.03|5735.53|5736.78|5736.28|5735.9|5735.4|421
1730735320000|2024-11-04 15:48:40|5735.78|5735.28|5735.28|5734.78|5735.78|5735.28|5735.28|5734.78|291
1730735330000|2024-11-04 15:48:50|5735.53|5735.03|5735.78|5735.28|5735.78|5735.28|5735.28|5734.78|268
1730735340000|2024-11-04 15:49:00|5735.53|5735.03|5735.28|5734.78|5736.03|5735.53|5735.03|5734.53|407
1730735350000|2024-11-04 15:49:10|5735.53|5735.03|5735.53|5735.03|5735.53|5735.03|5735.28|5734.78|217
1730735360000|2024-11-04 15:49:20|5735.78|5735.28|5736.03|5735.53|5736.03|5735.53|5735.53|5735.03|202
1730735370000|2024-11-04 15:49:30|5736.28|5735.78|5737.03|5736.53|5737.53|5737.03|5736.28|5735.78|433
1730735380000|2024-11-04 15:49:40|5737.28|5736.78|5738.03|5737.53|5738.28|5737.78|5737.03|5736.53|573
1730735390000|2024-11-04 15:49:50|5737.78|5737.28|5739.03|5738.53|5739.03|5738.53|5737.78|5737.28|586
1730735400000|2024-11-04 15:50:00|5739.15|5738.65|5737.28|5736.78|5739.15|5738.65|5737.28|5736.78|711
1730735410000|2024-11-04 15:50:10|5737.03|5736.53|5737.78|5737.28|5738.03|5737.53|5737.03|5736.53|499
1730735420000|2024-11-04 15:50:20|5737.65|5737.15|5737.53|5737.03|5737.78|5737.28|5737.28|5736.78|205
1730735430000|2024-11-04 15:50:30|5737.65|5737.15|5737.78|5737.28|5737.9|5737.4|5737.53|5737.03|132
1730735440000|2024-11-04 15:50:40|5737.53|5737.03|5737.53|5737.03|5738.03|5737.53|5737.28|5736.78|419
1730735450000|2024-11-04 15:50:50|5737.65|5737.15|5737.03|5736.53|5737.65|5737.15|5737.03|5736.53|206
1730735460000|2024-11-04 15:51:00|5736.78|5736.28|5736.53|5736.03|5736.78|5736.28|5736.53|5736.03|522
1730735470000|2024-11-04 15:51:10|5736.78|5736.28|5736.53|5736.03|5737.03|5736.53|5736.28|5735.78|274
1730735480000|2024-11-04 15:51:20|5736.78|5736.28|5737.78|5737.28|5737.78|5737.28|5736.53|5736.03|482
1730735490000|2024-11-04 15:51:30|5737.53|5737.03|5737.28|5736.78|5737.53|5737.03|5736.78|5736.28|314
1730735500000|2024-11-04 15:51:40|5737.53|5737.03|5737.28|5736.78|5737.78|5737.28|5737.28|5736.78|261
1730735510000|2024-11-04 15:51:50|5737.03|5736.53|5737.78|5737.28|5737.78|5737.28|5737.03|5736.53|246
1730735520000|2024-11-04 15:52:00|5738.28|5737.78|5737.78|5737.28|5738.53|5738.03|5737.78|5737.28|747
1730735530000|2024-11-04 15:52:10|5737.65|5737.15|5738.28|5737.78|5738.28|5737.78|5737.65|5737.15|214
1730735540000|2024-11-04 15:52:20|5738.03|5737.53|5738.28|5737.78|5738.53|5738.03|5737.9|5737.4|297
1730735550000|2024-11-04 15:52:30|5738.53|5738.03|5738.53|5738.03|5738.78|5738.28|5738.03|5737.53|236
1730735560000|2024-11-04 15:52:40|5738.28|5737.78|5738.28|5737.78|5738.53|5738.03|5738.28|5737.78|275
1730735570000|2024-11-04 15:52:50|5738.03|5737.53|5738.53|5738.03|5738.53|5738.03|5738.03|5737.53|217
1730735580000|2024-11-04 15:53:00|5738.78|5738.28|5738.4|5737.9|5738.78|5738.28|5738.28|5737.78|252
1730735590000|2024-11-04 15:53:10|5738.53|5738.03|5737.78|5737.28|5738.65|5738.15|5737.53|5737.03|304
1730735600000|2024-11-04 15:53:20|5737.9|5737.4|5737.78|5737.28|5738.28|5737.78|5737.78|5737.28|227
1730735610000|2024-11-04 15:53:30|5737.53|5737.03|5738.03|5737.53|5738.28|5737.78|5737.53|5737.03|243
1730735620000|2024-11-04 15:53:40|5738.15|5737.65|5738.53|5738.03|5738.53|5738.03|5737.78|5737.28|344
1730735630000|2024-11-04 15:53:50|5738.4|5737.9|5738.53|5738.03|5738.78|5738.28|5738.28|5737.78|143
1730735640000|2024-11-04 15:54:00|5738.65|5738.15|5738.53|5738.03|5738.65|5738.15|5738.03|5737.53|186
1730735650000|2024-11-04 15:54:10|5738.78|5738.28|5738.53|5738.03|5739.15|5738.65|5738.53|5738.03|329
1730735660000|2024-11-04 15:54:20|5738.65|5738.15|5738.78|5738.28|5739.03|5738.53|5738.65|5738.15|194
1730735670000|2024-11-04 15:54:30|5738.53|5738.03|5739.28|5738.78|5739.28|5738.78|5738.53|5738.03|334
1730735680000|2024-11-04 15:54:40|5739.03|5738.53|5738.65|5738.15|5739.28|5738.78|5738.53|5738.03|308
1730735690000|2024-11-04 15:54:50|5738.53|5738.03|5738.28|5737.78|5738.78|5738.28|5738.28|5737.78|246
1730735700000|2024-11-04 15:55:00|5738.03|5737.53|5737.78|5737.28|5738.28|5737.78|5737.53|5737.03|538
1730735710000|2024-11-04 15:55:10|5738.28|5737.78|5737.53|5737.03|5738.28|5737.78|5737.4|5736.9|345
1730735720000|2024-11-04 15:55:20|5737.78|5737.28|5737.53|5737.03|5737.78|5737.28|5737.28|5736.78|249
1730735730000|2024-11-04 15:55:30|5737.78|5737.28|5737.53|5737.03|5737.78|5737.28|5737.4|5736.9|302
1730735740000|2024-11-04 15:55:40|5737.65|5737.15|5736.53|5736.03|5737.65|5737.15|5736.53|5736.03|340
1730735750000|2024-11-04 15:55:50|5736.28|5735.78|5736.28|5735.78|5736.53|5736.03|5735.65|5735.15|525
1730735760000|2024-11-04 15:56:00|5736.03|5735.53|5736.28|5735.78|5736.53|5736.03|5735.78|5735.28|267
1730735770000|2024-11-04 15:56:10|5736.53|5736.03|5737.78|5737.28|5737.78|5737.28|5736.53|5736.03|350
1730735780000|2024-11-04 15:56:20|5737.53|5737.03|5736.53|5736.03|5737.78|5737.28|5736.53|5736.03|240
1730735790000|2024-11-04 15:56:30|5736.28|5735.78|5736.78|5736.28|5736.9|5736.4|5736.03|5735.53|391
1730735800000|2024-11-04 15:56:40|5736.65|5736.15|5736.03|5735.53|5736.65|5736.15|5736.03|5735.53|200
1730735810000|2024-11-04 15:56:50|5735.9|5735.4|5735.53|5735.03|5736.03|5735.53|5735.28|5734.78|210
1730735820000|2024-11-04 15:57:00|5735.03|5734.53|5735.28|5734.78|5735.28|5734.78|5734.53|5734.03|649
1730735830000|2024-11-04 15:57:10|5735.15|5734.65|5735.28|5734.78|5735.28|5734.78|5735.03|5734.53|283
1730735840000|2024-11-04 15:57:20|5735.15|5734.65|5735.53|5735.03|5736.03|5735.53|5735.03|5734.53|250
1730735850000|2024-11-04 15:57:30|5735.4|5734.9|5735.78|5735.28|5736.03|5735.53|5735.4|5734.9|279
1730735860000|2024-11-04 15:57:40|5736.03|5735.53|5735.78|5735.28|5736.53|5736.03|5735.78|5735.28|260
1730735870000|2024-11-04 15:57:50|5735.53|5735.03|5735.53|5735.03|5735.53|5735.03|5735.28|5734.78|152
1730735880000|2024-11-04 15:58:00|5735.78|5735.28|5736.03|5735.53|5736.28|5735.78|5735.78|5735.28|194
1730735890000|2024-11-04 15:58:10|5735.78|5735.28|5734.78|5734.28|5735.78|5735.28|5734.53|5734.03|296
1730735900000|2024-11-04 15:58:20|5735.03|5734.53|5734.78|5734.28|5735.28|5734.78|5734.78|5734.28|232
1730735910000|2024-11-04 15:58:30|5734.9|5734.4|5734.53|5734.03|5735.28|5734.78|5734.53|5734.03|174
1730735920000|2024-11-04 15:58:40|5734.78|5734.28|5735.03|5734.53|5735.03|5734.53|5734.53|5734.03|134
1730735930000|2024-11-04 15:58:50|5734.9|5734.4|5735.03|5734.53|5735.4|5734.9|5734.53|5734.03|200
1730735940000|2024-11-04 15:59:00|5734.78|5734.28|5735.03|5734.53|5735.28|5734.78|5734.78|5734.28|165
1730735950000|2024-11-04 15:59:10|5734.78|5734.28|5734.78|5734.28|5735.15|5734.65|5734.53|5734.03|212
1730735960000|2024-11-04 15:59:20|5734.53|5734.03|5734.28|5733.78|5734.78|5734.28|5733.78|5733.28|398
1730735970000|2024-11-04 15:59:30|5734.03|5733.53|5733.28|5732.78|5734.03|5733.53|5733.28|5732.78|387
1730735980000|2024-11-04 15:59:40|5733.53|5733.03|5734.03|5733.53|5734.03|5733.53|5733.4|5732.9|455
1730735990000|2024-11-04 15:59:50|5733.78|5733.28|5733.78|5733.28|5733.78|5733.28|5733.53|5733.03|173
1730736000000|2024-11-04 16:00:00|5733.65|5733.15|5734.78|5734.28|5735.28|5734.78|5733.65|5733.15|565
1730736010000|2024-11-04 16:00:10|5734.53|5734.03|5734.03|5733.53|5734.78|5734.28|5734.03|5733.53|429
1730736020000|2024-11-04 16:00:20|5734.28|5733.78|5733.53|5733.03|5734.78|5734.28|5733.53|5733.03|548
1730736030000|2024-11-04 16:00:30|5733.4|5732.9|5733.15|5732.65|5733.53|5733.03|5732.53|5732.03|583
1730736040000|2024-11-04 16:00:40|5733.03|5732.53|5733.28|5732.78|5733.28|5732.78|5732.53|5732.03|506
1730736050000|2024-11-04 16:00:50|5733.03|5732.53|5732.78|5732.28|5733.03|5732.53|5732.28|5731.78|224
1730736060000|2024-11-04 16:01:00|5733.03|5732.53|5733.78|5733.28|5734.03|5733.53|5732.78|5732.28|450
1730736070000|2024-11-04 16:01:10|5733.53|5733.03|5734.28|5733.78|5734.28|5733.78|5733.28|5732.78|273
1730736080000|2024-11-04 16:01:20|5734.15|5733.65|5733.28|5732.78|5734.53|5734.03|5733.28|5732.78|228
1730736090000|2024-11-04 16:01:30|5733.4|5732.9|5733.53|5733.03|5733.53|5733.03|5732.53|5732.03|296
1730736100000|2024-11-04 16:01:40|5733.28|5732.78|5733.03|5732.53|5733.28|5732.78|5733.03|5732.53|176
1730736110000|2024-11-04 16:01:50|5733.28|5732.78|5732.53|5732.03|5733.4|5732.9|5732.4|5731.9|261
1730736120000|2024-11-04 16:02:00|5732.4|5731.9|5732.53|5732.03|5732.78|5732.28|5732.28|5731.78|372
1730736130000|2024-11-04 16:02:10|5732.28|5731.78|5734.03|5733.53|5734.03|5733.53|5732.28|5731.78|419
1730736140000|2024-11-04 16:02:20|5734.15|5733.65|5734.28|5733.78|5734.28|5733.78|5734.03|5733.53|284
1730736150000|2024-11-04 16:02:30|5734.15|5733.65|5734.28|5733.78|5734.53|5734.03|5734.03|5733.53|260
1730736160000|2024-11-04 16:02:40|5734.53|5734.03|5734.53|5734.03|5734.78|5734.28|5734.03|5733.53|295
1730736170000|2024-11-04 16:02:50|5734.28|5733.78|5735.28|5734.78|5735.28|5734.78|5734.28|5733.78|454
1730736180000|2024-11-04 16:03:00|5735.03|5734.53|5734.28|5733.78|5735.78|5735.28|5733.78|5733.28|1110
1730736190000|2024-11-04 16:03:10|5734.03|5733.53|5734.28|5733.78|5734.53|5734.03|5733.53|5733.03|525
1730736200000|2024-11-04 16:03:20|5734.03|5733.53|5733.53|5733.03|5734.03|5733.53|5733.53|5733.03|362
1730736210000|2024-11-04 16:03:30|5733.78|5733.28|5733.28|5732.78|5733.78|5733.28|5733.28|5732.78|323
1730736220000|2024-11-04 16:03:40|5733.4|5732.9|5732.78|5732.28|5733.78|5733.28|5732.78|5732.28|293
1730736230000|2024-11-04 16:03:50|5733.03|5732.53|5734.03|5733.53|5734.03|5733.53|5733.03|5732.53|228
1730736240000|2024-11-04 16:04:00|5733.78|5733.28|5734.03|5733.53|5734.28|5733.78|5733.78|5733.28|198
1730736250000|2024-11-04 16:04:10|5734.28|5733.78|5734.28|5733.78|5734.53|5734.03|5734.03|5733.53|231
1730736260000|2024-11-04 16:04:20|5734.15|5733.65|5733.53|5733.03|5734.28|5733.78|5733.28|5732.78|226
1730736270000|2024-11-04 16:04:30|5733.78|5733.28|5734.28|5733.78|5734.28|5733.78|5733.53|5733.03|232
1730736280000|2024-11-04 16:04:40|5734.53|5734.03|5734.78|5734.28|5735.03|5734.53|5734.53|5734.03|456
1730736290000|2024-11-04 16:04:50|5734.65|5734.15|5734.03|5733.53|5734.65|5734.15|5734.03|5733.53|222
1730736300000|2024-11-04 16:05:00|5733.9|5733.4|5733.78|5733.28|5734.03|5733.53|5733.53|5733.03|199
1730736310000|2024-11-04 16:05:10|5733.65|5733.15|5734.53|5734.03|5734.53|5734.03|5733.65|5733.15|244
1730736320000|2024-11-04 16:05:20|5734.65|5734.15|5734.53|5734.03|5735.28|5734.78|5734.53|5734.03|297
1730736330000|2024-11-04 16:05:30|5734.78|5734.28|5734.28|5733.78|5734.9|5734.4|5734.28|5733.78|254
1730736340000|2024-11-04 16:05:40|5733.78|5733.28|5734.03|5733.53|5734.03|5733.53|5733.53|5733.03|390
1730736350000|2024-11-04 16:05:50|5734.28|5733.78|5733.28|5732.78|5734.28|5733.78|5733.03|5732.53|229
1730736360000|2024-11-04 16:06:00|5733.03|5732.53|5734.15|5733.65|5734.28|5733.78|5733.03|5732.53|348
1730736370000|2024-11-04 16:06:10|5734.28|5733.78|5733.03|5732.53|5734.28|5733.78|5733.03|5732.53|189
1730736380000|2024-11-04 16:06:20|5732.78|5732.28|5732.78|5732.28|5732.78|5732.28|5732.28|5731.78|414
1730736390000|2024-11-04 16:06:30|5732.65|5732.15|5732.9|5732.4|5733.03|5732.53|5732.65|5732.15|207
1730736400000|2024-11-04 16:06:40|5733.03|5732.53|5733.53|5733.03|5734.03|5733.53|5733.03|5732.53|319
1730736410000|2024-11-04 16:06:50|5733.65|5733.15|5734.03|5733.53|5734.03|5733.53|5733.53|5733.03|141
1730736420000|2024-11-04 16:07:00|5734.28|5733.78|5734.28|5733.78|5734.28|5733.78|5734.03|5733.53|141
1730736430000|2024-11-04 16:07:10|5734.53|5734.03|5734.53|5734.03|5734.78|5734.28|5734.03|5733.53|366
1730736440000|2024-11-04 16:07:20|5734.78|5734.28|5735.53|5735.03|5735.53|5735.03|5734.78|5734.28|375
1730736450000|2024-11-04 16:07:30|5735.4|5734.9|5736.03|5735.53|5736.03|5735.53|5735.03|5734.53|314
1730736460000|2024-11-04 16:07:40|5735.9|5735.4|5735.28|5734.78|5735.9|5735.4|5734.78|5734.28|293
1730736470000|2024-11-04 16:07:50|5735.03|5734.53|5735.03|5734.53|5735.28|5734.78|5734.78|5734.28|147
1730736480000|2024-11-04 16:08:00|5734.78|5734.28|5735.53|5735.03|5735.53|5735.03|5734.78|5734.28|264
1730736490000|2024-11-04 16:08:10|5735.4|5734.9|5735.53|5735.03|5736.03|5735.53|5735.28|5734.78|257
1730736500000|2024-11-04 16:08:20|5735.65|5735.15|5735.28|5734.78|5735.65|5735.15|5735.28|5734.78|208
1730736510000|2024-11-04 16:08:30|5735.03|5734.53|5735.03|5734.53|5735.03|5734.53|5734.53|5734.03|307
1730736520000|2024-11-04 16:08:40|5735.28|5734.78|5735.03|5734.53|5735.28|5734.78|5734.78|5734.28|64
1730736530000|2024-11-04 16:08:50|5735.28|5734.78|5735.78|5735.28|5736.28|5735.78|5735.28|5734.78|284
1730736540000|2024-11-04 16:09:00|5735.9|5735.4|5735.78|5735.28|5736.03|5735.53|5735.78|5735.28|182
1730736550000|2024-11-04 16:09:10|5736.03|5735.53|5735.03|5734.53|5736.03|5735.53|5735.03|5734.53|162
1730736560000|2024-11-04 16:09:20|5734.78|5734.28|5734.53|5734.03|5735.03|5734.53|5734.53|5734.03|168
1730736570000|2024-11-04 16:09:30|5734.65|5734.15|5734.78|5734.28|5735.03|5734.53|5734.53|5734.03|176
1730736580000|2024-11-04 16:09:40|5734.53|5734.03|5734.78|5734.28|5734.78|5734.28|5734.28|5733.78|248
1730736590000|2024-11-04 16:09:50|5735.03|5734.53|5734.78|5734.28|5735.03|5734.53|5734.78|5734.28|164
1730736600000|2024-11-04 16:10:00|5735.03|5734.53|5735.78|5735.28|5736.03|5735.53|5734.78|5734.28|340
1730736610000|2024-11-04 16:10:10|5736.03|5735.53|5735.53|5735.03|5736.03|5735.53|5735.28|5734.78|321
1730736620000|2024-11-04 16:10:20|5735.28|5734.78|5735.78|5735.28|5735.78|5735.28|5735.28|5734.78|178
1730736630000|2024-11-04 16:10:30|5735.9|5735.4|5736.03|5735.53|5736.03|5735.53|5735.53|5735.03|168
1730736640000|2024-11-04 16:10:40|5736.15|5735.65|5737.03|5736.53|5737.03|5736.53|5736.03|5735.53|504
1730736650000|2024-11-04 16:10:50|5737.15|5736.65|5737.53|5737.03|5737.78|5737.28|5737.03|5736.53|435
1730736660000|2024-11-04 16:11:00|5737.78|5737.28|5736.78|5736.28|5737.9|5737.4|5736.53|5736.03|471
1730736670000|2024-11-04 16:11:10|5737.03|5736.53|5737.03|5736.53|5737.28|5736.78|5736.78|5736.28|324
1730736680000|2024-11-04 16:11:20|5737.15|5736.65|5737.53|5737.03|5737.53|5737.03|5736.78|5736.28|154
1730736690000|2024-11-04 16:11:30|5737.28|5736.78|5738.78|5738.28|5739.28|5738.78|5737.28|5736.78|883
1730736700000|2024-11-04 16:11:40|5739.03|5738.53|5738.53|5738.03|5739.03|5738.53|5738.28|5737.78|540
1730736710000|2024-11-04 16:11:50|5738.28|5737.78|5738.28|5737.78|5738.4|5737.9|5737.78|5737.28|345
1730736720000|2024-11-04 16:12:00|5738.03|5737.53|5738.78|5738.28|5738.78|5738.28|5738.03|5737.53|342
1730736730000|2024-11-04 16:12:10|5738.53|5738.03|5738.28|5737.78|5738.53|5738.03|5738.03|5737.53|319
1730736740000|2024-11-04 16:12:20|5738.15|5737.65|5737.53|5737.03|5738.28|5737.78|5737.4|5736.9|275
1730736750000|2024-11-04 16:12:30|5737.4|5736.9|5738.03|5737.53|5738.03|5737.53|5737.28|5736.78|169
1730736760000|2024-11-04 16:12:40|5737.78|5737.28|5737.28|5736.78|5738.03|5737.53|5737.28|5736.78|221
1730736770000|2024-11-04 16:12:50|5737.53|5737.03|5738.28|5737.78|5738.28|5737.78|5737.53|5737.03|180
1730736780000|2024-11-04 16:13:00|5738.03|5737.53|5737.53|5737.03|5738.03|5737.53|5737.53|5737.03|222
1730736790000|2024-11-04 16:13:10|5737.78|5737.28|5738.03|5737.53|5738.03|5737.53|5737.28|5736.78|211
1730736800000|2024-11-04 16:13:20|5738.28|5737.78|5739.28|5738.78|5739.28|5738.78|5738.28|5737.78|347
1730736810000|2024-11-04 16:13:30|5739.15|5738.65|5738.78|5738.28|5739.28|5738.78|5738.53|5738.03|327
1730736820000|2024-11-04 16:13:40|5738.28|5737.78|5738.53|5738.03|5738.78|5738.28|5738.28|5737.78|253
1730736830000|2024-11-04 16:13:50|5738.65|5738.15|5738.53|5738.03|5738.78|5738.28|5738.53|5738.03|314
1730736840000|2024-11-04 16:14:00|5738.28|5737.78|5738.28|5737.78|5738.53|5738.03|5738.28|5737.78|216
1730736850000|2024-11-04 16:14:10|5738.53|5738.03|5738.53|5738.03|5738.78|5738.28|5738.28|5737.78|191
1730736860000|2024-11-04 16:14:20|5738.03|5737.53|5738.53|5738.03|5738.53|5738.03|5738.03|5737.53|328
1730736870000|2024-11-04 16:14:30|5738.28|5737.78|5737.4|5736.9|5738.53|5738.03|5737.28|5736.78|554
1730736880000|2024-11-04 16:14:40|5737.28|5736.78|5736.78|5736.28|5737.4|5736.9|5736.78|5736.28|270
1730736890000|2024-11-04 16:14:50|5736.65|5736.15|5736.53|5736.03|5736.78|5736.28|5736.53|5736.03|247
1730736900000|2024-11-04 16:15:00|5736.78|5736.28|5736.78|5736.28|5737.03|5736.53|5736.28|5735.78|310
1730736910000|2024-11-04 16:15:10|5736.53|5736.03|5736.03|5735.53|5736.65|5736.15|5736.03|5735.53|288
1730736920000|2024-11-04 16:15:20|5735.78|5735.28|5736.78|5736.28|5736.78|5736.28|5735.53|5735.03|591
1730736930000|2024-11-04 16:15:30|5737.03|5736.53|5737.03|5736.53|5737.4|5736.9|5736.78|5736.28|196
1730736940000|2024-11-04 16:15:40|5737.28|5736.78|5737.03|5736.53|5737.28|5736.78|5736.78|5736.28|380
1730736950000|2024-11-04 16:15:50|5737.28|5736.78|5736.78|5736.28|5737.4|5736.9|5736.78|5736.28|145
1730736960000|2024-11-04 16:16:00|5736.9|5736.4|5737.03|5736.53|5737.53|5737.03|5736.9|5736.4|245
1730736970000|2024-11-04 16:16:10|5737.28|5736.78|5736.78|5736.28|5737.28|5736.78|5736.53|5736.03|264
1730736980000|2024-11-04 16:16:20|5736.65|5736.15|5736.03|5735.53|5736.78|5736.28|5736.03|5735.53|147
1730736990000|2024-11-04 16:16:30|5735.78|5735.28|5736.28|5735.78|5736.53|5736.03|5735.78|5735.28|252
1730737000000|2024-11-04 16:16:40|5736.03|5735.53|5735.28|5734.78|5736.03|5735.53|5735.15|5734.65|362
1730737010000|2024-11-04 16:16:50|5735.03|5734.53|5734.28|5733.78|5735.03|5734.53|5734.28|5733.78|536
1730737020000|2024-11-04 16:17:00|5734.03|5733.53|5734.78|5734.28|5734.78|5734.28|5733.53|5733.03|544
1730737030000|2024-11-04 16:17:10|5735.03|5734.53|5734.03|5733.53|5735.15|5734.65|5733.78|5733.28|252
1730737040000|2024-11-04 16:17:20|5733.78|5733.28|5734.28|5733.78|5734.53|5734.03|5733.78|5733.28|462
1730737050000|2024-11-04 16:17:30|5734.4|5733.9|5734.03|5733.53|5735.03|5734.53|5734.03|5733.53|336
1730737060000|2024-11-04 16:17:40|5733.9|5733.4|5733.53|5733.03|5734.28|5733.78|5733.53|5733.03|424
1730737070000|2024-11-04 16:17:50|5733.65|5733.15|5734.28|5733.78|5734.28|5733.78|5733.53|5733.03|373
1730737080000|2024-11-04 16:18:00|5734.15|5733.65|5733.78|5733.28|5734.53|5734.03|5733.53|5733.03|168
1730737090000|2024-11-04 16:18:10|5734.03|5733.53|5733.53|5733.03|5734.28|5733.78|5733.53|5733.03|150
1730737100000|2024-11-04 16:18:20|5733.65|5733.15|5733.03|5732.53|5733.78|5733.28|5733.03|5732.53|306
1730737110000|2024-11-04 16:18:30|5732.78|5732.28|5732.28|5731.78|5732.78|5732.28|5731.53|5731.03|715
1730737120000|2024-11-04 16:18:40|5731.78|5731.28|5732.03|5731.53|5732.28|5731.78|5731.53|5731.03|343
1730737130000|2024-11-04 16:18:50|5731.78|5731.28|5732.03|5731.53|5732.53|5732.03|5731.78|5731.28|321
1730737140000|2024-11-04 16:19:00|5731.78|5731.28|5731.78|5731.28|5732.28|5731.78|5731.53|5731.03|386
1730737150000|2024-11-04 16:19:10|5732.03|5731.53|5731.78|5731.28|5732.03|5731.53|5731.53|5731.03|364
1730737160000|2024-11-04 16:19:20|5732.03|5731.53|5731.28|5730.78|5732.03|5731.53|5731.15|5730.65|237
1730737170000|2024-11-04 16:19:30|5731.03|5730.53|5732.28|5731.78|5732.28|5731.78|5731.03|5730.53|476
1730737180000|2024-11-04 16:19:40|5732.53|5732.03|5732.15|5731.65|5732.53|5732.03|5732.03|5731.53|280
1730737190000|2024-11-04 16:19:50|5732.03|5731.53|5732.03|5731.53|5732.28|5731.78|5731.78|5731.28|274
1730737200000|2024-11-04 16:20:00|5732.28|5731.78|5731.78|5731.28|5732.28|5731.78|5731.53|5731.03|617
1730737210000|2024-11-04 16:20:10|5732.03|5731.53|5732.78|5732.28|5732.78|5732.28|5732.03|5731.53|331
1730737220000|2024-11-04 16:20:20|5732.9|5732.4|5733.28|5732.78|5733.28|5732.78|5732.78|5732.28|327
1730737230000|2024-11-04 16:20:30|5733.03|5732.53|5732.03|5731.53|5733.15|5732.65|5732.03|5731.53|234
1730737240000|2024-11-04 16:20:40|5731.9|5731.4|5732.15|5731.65|5732.53|5732.03|5731.9|5731.4|179
1730737250000|2024-11-04 16:20:50|5732.28|5731.78|5732.28|5731.78|5732.53|5732.03|5732.03|5731.53|276
1730737260000|2024-11-04 16:21:00|5732.03|5731.53|5732.28|5731.78|5732.53|5732.03|5731.53|5731.03|273
1730737270000|2024-11-04 16:21:10|5732.15|5731.65|5730.78|5730.28|5732.15|5731.65|5730.53|5730.03|721
1730737280000|2024-11-04 16:21:20|5730.53|5730.03|5730.4|5729.9|5730.53|5730.03|5729.53|5729.03|807
1730737290000|2024-11-04 16:21:30|5730.53|5730.03|5729.78|5729.28|5730.53|5730.03|5729.78|5729.28|560
1730737300000|2024-11-04 16:21:40|5729.9|5729.4|5730.53|5730.03|5730.53|5730.03|5729.78|5729.28|425
1730737310000|2024-11-04 16:21:50|5730.28|5729.78|5730.53|5730.03|5730.53|5730.03|5730.03|5729.53|355
1730737320000|2024-11-04 16:22:00|5730.28|5729.78|5731.28|5730.78|5731.53|5731.03|5730.28|5729.78|471
1730737330000|2024-11-04 16:22:10|5731.53|5731.03|5731.28|5730.78|5731.53|5731.03|5731.28|5730.78|184
1730737340000|2024-11-04 16:22:20|5731.53|5731.03|5731.53|5731.03|5731.78|5731.28|5731.28|5730.78|298
1730737350000|2024-11-04 16:22:30|5731.28|5730.78|5731.03|5730.53|5731.28|5730.78|5730.53|5730.03|291
1730737360000|2024-11-04 16:22:40|5731.28|5730.78|5730.78|5730.28|5731.28|5730.78|5730.53|5730.03|247
1730737370000|2024-11-04 16:22:50|5731.03|5730.53|5731.78|5731.28|5732.03|5731.53|5730.78|5730.28|258
1730737380000|2024-11-04 16:23:00|5731.53|5731.03|5730.53|5730.03|5731.53|5731.03|5730.53|5730.03|187
1730737390000|2024-11-04 16:23:10|5730.78|5730.28|5730.53|5730.03|5731.03|5730.53|5730.28|5729.78|277
1730737400000|2024-11-04 16:23:20|5730.28|5729.78|5729.78|5729.28|5730.53|5730.03|5729.53|5729.03|368
1730737410000|2024-11-04 16:23:30|5729.53|5729.03|5729.28|5728.78|5729.65|5729.15|5728.53|5728.03|798
1730737420000|2024-11-04 16:23:40|5729.53|5729.03|5729.78|5729.28|5730.03|5729.53|5729.53|5729.03|243
1730737430000|2024-11-04 16:23:50|5730.03|5729.53|5730.28|5729.78|5730.28|5729.78|5729.78|5729.28|491
1730737440000|2024-11-04 16:24:00|5730.53|5730.03|5729.53|5729.03|5730.53|5730.03|5729.53|5729.03|318
1730737450000|2024-11-04 16:24:10|5729.78|5729.28|5728.78|5728.28|5729.78|5729.28|5728.78|5728.28|264
1730737460000|2024-11-04 16:24:20|5728.53|5728.03|5729.28|5728.78|5729.28|5728.78|5728.53|5728.03|433
1730737470000|2024-11-04 16:24:30|5729.03|5728.53|5729.53|5729.03|5729.53|5729.03|5729.03|5728.53|221
1730737480000|2024-11-04 16:24:40|5729.4|5728.9|5729.03|5728.53|5729.4|5728.9|5728.78|5728.28|165
1730737490000|2024-11-04 16:24:50|5729.28|5728.78|5729.03|5728.53|5729.28|5728.78|5729.03|5728.53|229
1730737500000|2024-11-04 16:25:00|5729.28|5728.78|5729.28|5728.78|5729.78|5729.28|5729.03|5728.53|389
1730737510000|2024-11-04 16:25:10|5729.53|5729.03|5728.78|5728.28|5729.53|5729.03|5728.53|5728.03|387
1730737520000|2024-11-04 16:25:20|5729.28|5728.78|5729.28|5728.78|5729.53|5729.03|5729.15|5728.65|392
1730737530000|2024-11-04 16:25:30|5729.15|5728.65|5729.28|5728.78|5729.53|5729.03|5729.15|5728.65|223
1730737540000|2024-11-04 16:25:40|5729.4|5728.9|5729.03|5728.53|5729.53|5729.03|5728.78|5728.28|357
1730737550000|2024-11-04 16:25:50|5729.28|5728.78|5729.53|5729.03|5729.78|5729.28|5729.03|5728.53|211
1730737560000|2024-11-04 16:26:00|5729.78|5729.28|5729.53|5729.03|5730.03|5729.53|5729.03|5728.53|382
1730737570000|2024-11-04 16:26:10|5729.78|5729.28|5729.53|5729.03|5729.78|5729.28|5729.03|5728.53|211
1730737580000|2024-11-04 16:26:20|5729.28|5728.78|5729.53|5729.03|5729.53|5729.03|5729.28|5728.78|164
1730737590000|2024-11-04 16:26:30|5729.28|5728.78|5728.65|5728.15|5729.53|5729.03|5728.28|5727.78|292
1730737600000|2024-11-04 16:26:40|5728.78|5728.28|5728.03|5727.53|5728.78|5728.28|5728.03|5727.53|349
1730737610000|2024-11-04 16:26:50|5728.28|5727.78|5728.03|5727.53|5728.28|5727.78|5727.78|5727.28|255
1730737620000|2024-11-04 16:27:00|5727.78|5727.28|5728.28|5727.78|5728.28|5727.78|5727.53|5727.03|465
1730737630000|2024-11-04 16:27:10|5728.78|5728.28|5729.28|5728.78|5729.28|5728.78|5728.28|5727.78|435
1730737640000|2024-11-04 16:27:20|5729.03|5728.53|5729.03|5728.53|5729.53|5729.03|5728.78|5728.28|212
1730737650000|2024-11-04 16:27:30|5729.28|5728.78|5729.78|5729.28|5730.03|5729.53|5729.03|5728.53|289
1730737660000|2024-11-04 16:27:40|5729.53|5729.03|5729.03|5728.53|5729.53|5729.03|5729.03|5728.53|297
1730737670000|2024-11-04 16:27:50|5728.78|5728.28|5729.28|5728.78|5729.28|5728.78|5728.53|5728.03|254
1730737680000|2024-11-04 16:28:00|5729.15|5728.65|5729.03|5728.53|5729.15|5728.65|5728.53|5728.03|311
1730737690000|2024-11-04 16:28:10|5728.78|5728.28|5728.53|5728.03|5729.03|5728.53|5728.15|5727.65|274
1730737700000|2024-11-04 16:28:20|5728.78|5728.28|5730.03|5729.53|5730.03|5729.53|5728.53|5728.03|492
1730737710000|2024-11-04 16:28:30|5729.78|5729.28|5729.53|5729.03|5730.03|5729.53|5729.53|5729.03|186
1730737720000|2024-11-04 16:28:40|5729.4|5728.9|5728.78|5728.28|5729.4|5728.9|5728.78|5728.28|228
1730737730000|2024-11-04 16:28:50|5728.9|5728.4|5728.78|5728.28|5729.03|5728.53|5728.78|5728.28|309
1730737740000|2024-11-04 16:29:00|5728.65|5728.15|5728.28|5727.78|5729.03|5728.53|5728.28|5727.78|372
1730737750000|2024-11-04 16:29:10|5728.03|5727.53|5728.53|5728.03|5728.53|5728.03|5728.03|5727.53|291
1730737760000|2024-11-04 16:29:20|5728.4|5727.9|5728.78|5728.28|5728.78|5728.28|5728.03|5727.53|281
1730737770000|2024-11-04 16:29:30|5728.53|5728.03|5728.28|5727.78|5728.65|5728.15|5728.15|5727.65|267
1730737780000|2024-11-04 16:29:40|5728.4|5727.9|5728.28|5727.78|5728.4|5727.9|5728.03|5727.53|104
1730737790000|2024-11-04 16:29:50|5728.53|5728.03|5728.28|5727.78|5728.9|5728.4|5728.28|5727.78|388
1730737800000|2024-11-04 16:30:00|5728.03|5727.53|5728.28|5727.78|5728.28|5727.78|5727.78|5727.28|408
1730737810000|2024-11-04 16:30:10|5728.03|5727.53|5728.53|5728.03|5728.53|5728.03|5728.03|5727.53|347
1730737820000|2024-11-04 16:30:20|5729.03|5728.53|5727.78|5727.28|5729.03|5728.53|5727.78|5727.28|392
1730737830000|2024-11-04 16:30:30|5727.53|5727.03|5725.78|5725.28|5727.53|5727.03|5725.53|5725.03|927
1730737840000|2024-11-04 16:30:40|5726.03|5725.53|5725.78|5725.28|5726.28|5725.78|5725.53|5725.03|942
1730737850000|2024-11-04 16:30:50|5725.65|5725.15|5724.78|5724.28|5726.28|5725.78|5724.78|5724.28|618
1730737860000|2024-11-04 16:31:00|5724.53|5724.03|5724.53|5724.03|5725.03|5724.53|5724.03|5723.53|1058
1730737870000|2024-11-04 16:31:10|5724.4|5723.9|5725.53|5725.03|5725.78|5725.28|5724.28|5723.78|607
1730737880000|2024-11-04 16:31:20|5725.65|5725.15|5725.78|5725.28|5725.78|5725.28|5725.53|5725.03|352
1730737890000|2024-11-04 16:31:30|5725.53|5725.03|5724.78|5724.28|5725.53|5725.03|5724.78|5724.28|360
1730737900000|2024-11-04 16:31:40|5725.03|5724.53|5724.28|5723.78|5725.03|5724.53|5724.28|5723.78|409
1730737910000|2024-11-04 16:31:50|5724.03|5723.53|5724.03|5723.53|5724.28|5723.78|5724.03|5723.53|475
1730737920000|2024-11-04 16:32:00|5724.28|5723.78|5723.28|5722.78|5724.53|5724.03|5722.78|5722.28|961
1730737930000|2024-11-04 16:32:10|5724.03|5723.53|5724.03|5723.53|5724.15|5723.65|5723.78|5723.28|633
1730737940000|2024-11-04 16:32:20|5724.28|5723.78|5724.03|5723.53|5724.28|5723.78|5724.03|5723.53|270
1730737950000|2024-11-04 16:32:30|5724.28|5723.78|5723.78|5723.28|5724.53|5724.03|5723.78|5723.28|505
1730737960000|2024-11-04 16:32:40|5723.53|5723.03|5723.28|5722.78|5724.03|5723.53|5723.03|5722.53|462
1730737970000|2024-11-04 16:32:50|5723.03|5722.53|5721.28|5720.78|5723.15|5722.65|5721.28|5720.78|965
1730737980000|2024-11-04 16:33:00|5721.03|5720.53|5722.28|5721.78|5722.28|5721.78|5720.53|5720.03|1798
1730737990000|2024-11-04 16:33:10|5722.03|5721.53|5723.03|5722.53|5723.28|5722.78|5722.03|5721.53|924
1730738000000|2024-11-04 16:33:20|5722.78|5722.28|5723.03|5722.53|5723.03|5722.53|5722.78|5722.28|267
1730738010000|2024-11-04 16:33:30|5722.78|5722.28|5722.28|5721.78|5723.28|5722.78|5722.28|5721.78|301
1730738020000|2024-11-04 16:33:40|5722.15|5721.65|5721.53|5721.03|5722.53|5722.03|5721.53|5721.03|618
1730738030000|2024-11-04 16:33:50|5721.78|5721.28|5722.28|5721.78|5722.28|5721.78|5721.53|5721.03|511
1730738040000|2024-11-04 16:34:00|5722.53|5722.03|5722.03|5721.53|5722.78|5722.28|5722.03|5721.53|445
1730738050000|2024-11-04 16:34:10|5721.78|5721.28|5722.53|5722.03|5722.78|5722.28|5721.78|5721.28|393
1730738060000|2024-11-04 16:34:20|5722.65|5722.15|5723.28|5722.78|5723.28|5722.78|5722.4|5721.9|451
1730738070000|2024-11-04 16:34:30|5722.78|5722.28|5722.53|5722.03|5723.28|5722.78|5722.53|5722.03|523
1730738080000|2024-11-04 16:34:40|5722.28|5721.78|5722.28|5721.78|5722.53|5722.03|5722.03|5721.53|358
1730738090000|2024-11-04 16:34:50|5722.03|5721.53|5721.28|5720.78|5722.03|5721.53|5721.03|5720.53|563
1730738100000|2024-11-04 16:35:00|5721.03|5720.53|5722.03|5721.53|5722.03|5721.53|5720.78|5720.28|515
1730738110000|2024-11-04 16:35:10|5721.78|5721.28|5722.03|5721.53|5722.03|5721.53|5721.28|5720.78|368
1730738120000|2024-11-04 16:35:20|5721.9|5721.4|5721.78|5721.28|5722.03|5721.53|5721.53|5721.03|332
1730738130000|2024-11-04 16:35:30|5721.65|5721.15|5721.03|5720.53|5721.65|5721.15|5720.78|5720.28|592
1730738140000|2024-11-04 16:35:40|5720.78|5720.28|5720.78|5720.28|5721.03|5720.53|5720.65|5720.15|272
1730738150000|2024-11-04 16:35:50|5721.03|5720.53|5721.53|5721.03|5721.78|5721.28|5720.78|5720.28|393
1730738160000|2024-11-04 16:36:00|5721.78|5721.28|5721.28|5720.78|5721.78|5721.28|5721.03|5720.53|966
1730738170000|2024-11-04 16:36:10|5721.03|5720.53|5721.53|5721.03|5721.53|5721.03|5720.78|5720.28|472
1730738180000|2024-11-04 16:36:20|5721.28|5720.78|5719.78|5719.28|5721.53|5721.03|5719.78|5719.28|623
1730738190000|2024-11-04 16:36:30|5719.53|5719.03|5719.03|5718.53|5719.78|5719.28|5718.78|5718.28|880
1730738200000|2024-11-04 16:36:40|5719.28|5718.78|5720.03|5719.53|5720.28|5719.78|5719.28|5718.78|596
1730738210000|2024-11-04 16:36:50|5720.28|5719.78|5720.78|5720.28|5720.78|5720.28|5720.03|5719.53|656
1730738220000|2024-11-04 16:37:00|5720.53|5720.03|5719.03|5718.53|5720.53|5720.03|5718.78|5718.28|793
1730738230000|2024-11-04 16:37:10|5719.28|5718.78|5718.53|5718.03|5719.28|5718.78|5718.53|5718.03|512
1730738240000|2024-11-04 16:37:20|5718.78|5718.28|5719.28|5718.78|5719.53|5719.03|5718.28|5717.78|452
1730738250000|2024-11-04 16:37:30|5719.03|5718.53|5719.28|5718.78|5719.78|5719.28|5719.03|5718.53|302
1730738260000|2024-11-04 16:37:40|5719.4|5718.9|5718.53|5718.03|5719.4|5718.9|5718.53|5718.03|360
1730738270000|2024-11-04 16:37:50|5718.4|5717.9|5719.28|5718.78|5719.28|5718.78|5718.15|5717.65|318
1730738280000|2024-11-04 16:38:00|5719.53|5719.03|5718.53|5718.03|5719.78|5719.28|5718.53|5718.03|416
1730738290000|2024-11-04 16:38:10|5718.28|5717.78|5717.53|5717.03|5718.28|5717.78|5717.53|5717.03|550
1730738300000|2024-11-04 16:38:20|5717.28|5716.78|5717.28|5716.78|5717.78|5717.28|5717.28|5716.78|475
1730738310000|2024-11-04 16:38:30|5717.4|5716.9|5716.53|5716.03|5717.53|5717.03|5716.28|5715.78|481
1730738320000|2024-11-04 16:38:40|5716.28|5715.78|5717.03|5716.53|5717.03|5716.53|5716.28|5715.78|509
1730738330000|2024-11-04 16:38:50|5716.9|5716.4|5717.28|5716.78|5717.4|5716.9|5716.78|5716.28|524
1730738340000|2024-11-04 16:39:00|5717.03|5716.53|5715.78|5715.28|5717.03|5716.53|5715.78|5715.28|509
1730738350000|2024-11-04 16:39:10|5716.03|5715.53|5715.78|5715.28|5716.28|5715.78|5715.53|5715.03|455
1730738360000|2024-11-04 16:39:20|5715.9|5715.4|5716.03|5715.53|5716.28|5715.78|5715.78|5715.28|556
1730738370000|2024-11-04 16:39:30|5716.15|5715.65|5717.03|5716.53|5717.03|5716.53|5716.15|5715.65|554
1730738380000|2024-11-04 16:39:40|5716.78|5716.28|5715.78|5715.28|5716.78|5716.28|5715.78|5715.28|505
1730738390000|2024-11-04 16:39:50|5715.53|5715.03|5715.53|5715.03|5716.03|5715.53|5715.53|5715.03|387
1730738400000|2024-11-04 16:40:00|5715.03|5714.53|5714.03|5713.53|5715.28|5714.78|5714.03|5713.53|1008
1730738410000|2024-11-04 16:40:10|5713.78|5713.28|5713.53|5713.03|5714.28|5713.78|5713.53|5713.03|809
1730738420000|2024-11-04 16:40:20|5713.28|5712.78|5714.28|5713.78|5714.28|5713.78|5713.28|5712.78|523
1730738430000|2024-11-04 16:40:30|5714.4|5713.9|5715.28|5714.78|5716.03|5715.53|5714.28|5713.78|1273
1730738440000|2024-11-04 16:40:40|5715.53|5715.03|5715.28|5714.78|5716.03|5715.53|5715.28|5714.78|603
1730738450000|2024-11-04 16:40:50|5715.03|5714.53|5715.4|5714.9|5715.53|5715.03|5714.78|5714.28|585
1730738460000|2024-11-04 16:41:00|5715.28|5714.78|5715.53|5715.03|5715.78|5715.28|5714.78|5714.28|1001
1730738470000|2024-11-04 16:41:10|5715.28|5714.78|5714.78|5714.28|5715.78|5715.28|5714.78|5714.28|483
1730738480000|2024-11-04 16:41:20|5714.9|5714.4|5715.78|5715.28|5715.78|5715.28|5714.78|5714.28|633
1730738490000|2024-11-04 16:41:30|5716.03|5715.53|5716.03|5715.53|5716.53|5716.03|5716.03|5715.53|753
1730738500000|2024-11-04 16:41:40|5716.28|5715.78|5715.78|5715.28|5716.28|5715.78|5715.78|5715.28|459
1730738510000|2024-11-04 16:41:50|5715.28|5714.78|5715.28|5714.78|5715.65|5715.15|5715.03|5714.53|512
1730738520000|2024-11-04 16:42:00|5715.03|5714.53|5715.78|5715.28|5715.78|5715.28|5715.03|5714.53|508
1730738530000|2024-11-04 16:42:10|5715.9|5715.4|5717.03|5716.53|5717.03|5716.53|5715.78|5715.28|642
1730738540000|2024-11-04 16:42:20|5716.78|5716.28|5716.28|5715.78|5717.53|5717.03|5715.78|5715.28|890
1730738550000|2024-11-04 16:42:30|5716.03|5715.53|5715.28|5714.78|5716.03|5715.53|5715.28|5714.78|436
1730738560000|2024-11-04 16:42:40|5715.03|5714.53|5715.53|5715.03|5715.78|5715.28|5715.03|5714.53|599
1730738570000|2024-11-04 16:42:50|5715.78|5715.28|5714.9|5714.4|5715.78|5715.28|5714.78|5714.28|467
1730738580000|2024-11-04 16:43:00|5714.78|5714.28|5712.53|5712.03|5714.78|5714.28|5712.53|5712.03|1423
1730738590000|2024-11-04 16:43:10|5712.28|5711.78|5711.28|5710.78|5712.78|5712.28|5711.28|5710.78|1243
1730738600000|2024-11-04 16:43:20|5711.53|5711.03|5710.78|5710.28|5711.78|5711.28|5710.53|5710.03|1355
1730738610000|2024-11-04 16:43:30|5711.03|5710.53|5711.28|5710.78|5711.28|5710.78|5710.78|5710.28|862
1730738620000|2024-11-04 16:43:40|5711.03|5710.53|5710.78|5710.28|5711.28|5710.78|5710.53|5710.03|929
1730738630000|2024-11-04 16:43:50|5710.28|5709.78|5709.03|5708.53|5710.28|5709.78|5708.53|5708.03|1654
1730738640000|2024-11-04 16:44:00|5708.78|5708.28|5710.53|5710.03|5710.78|5710.28|5708.78|5708.28|1646
1730738650000|2024-11-04 16:44:10|5710.78|5710.28|5711.03|5710.53|5711.28|5710.78|5710.53|5710.03|830
1730738660000|2024-11-04 16:44:20|5710.78|5710.28|5710.28|5709.78|5710.9|5710.4|5710.03|5709.53|1000
1730738670000|2024-11-04 16:44:30|5710.53|5710.03|5710.78|5710.28|5710.78|5710.28|5710.15|5709.65|628
1730738680000|2024-11-04 16:44:40|5710.53|5710.03|5710.78|5710.28|5710.78|5710.28|5710.28|5709.78|552
1730738690000|2024-11-04 16:44:50|5711.03|5710.53|5711.28|5710.78|5711.53|5711.03|5710.78|5710.28|712
1730738700000|2024-11-04 16:45:00|5711.53|5711.03|5710.9|5710.4|5711.53|5711.03|5710.53|5710.03|844
1730738710000|2024-11-04 16:45:10|5711.03|5710.53|5710.28|5709.78|5711.03|5710.53|5710.28|5709.78|602
1730738720000|2024-11-04 16:45:20|5710.03|5709.53|5711.03|5710.53|5711.53|5711.03|5710.03|5709.53|941
1730738730000|2024-11-04 16:45:30|5711.28|5710.78|5710.78|5710.28|5711.28|5710.78|5710.53|5710.03|646
1730738740000|2024-11-04 16:45:40|5711.03|5710.53|5710.53|5710.03|5711.03|5710.53|5710.53|5710.03|825
1730738750000|2024-11-04 16:45:50|5710.65|5710.15|5710.78|5710.28|5711.28|5710.78|5710.53|5710.03|652
1730738760000|2024-11-04 16:46:00|5710.53|5710.03|5708.28|5707.78|5710.53|5710.03|5708.28|5707.78|949
1730738770000|2024-11-04 16:46:10|5707.78|5707.28|5708.28|5707.78|5708.28|5707.78|5707.03|5706.53|1918
1730738780000|2024-11-04 16:46:20|5708.03|5707.53|5707.78|5707.28|5708.28|5707.78|5707.78|5707.28|855
1730738790000|2024-11-04 16:46:30|5707.53|5707.03|5706.03|5705.53|5707.53|5707.03|5706.03|5705.53|1658
1730738800000|2024-11-04 16:46:40|5706.15|5705.65|5707.28|5706.78|5707.28|5706.78|5705.78|5705.28|1040
1730738810000|2024-11-04 16:46:50|5707.15|5706.65|5707.03|5706.53|5707.53|5707.03|5706.78|5706.28|468
1730738820000|2024-11-04 16:47:00|5706.78|5706.28|5707.28|5706.78|5707.28|5706.78|5706.28|5705.78|879
1730738830000|2024-11-04 16:47:10|5706.78|5706.28|5707.78|5707.28|5707.78|5707.28|5706.78|5706.28|442
1730738840000|2024-11-04 16:47:20|5707.53|5707.03|5708.28|5707.78|5708.53|5708.03|5707.53|5707.03|584
1730738850000|2024-11-04 16:47:30|5707.78|5707.28|5707.78|5707.28|5708.03|5707.53|5706.78|5706.28|659
1730738860000|2024-11-04 16:47:40|5707.53|5707.03|5707.28|5706.78|5707.78|5707.28|5707.28|5706.78|562
1730738870000|2024-11-04 16:47:50|5707.03|5706.53|5707.78|5707.28|5707.78|5707.28|5707.03|5706.53|403
1730738880000|2024-11-04 16:48:00|5707.53|5707.03|5707.53|5707.03|5707.53|5707.03|5707.28|5706.78|265
1730738890000|2024-11-04 16:48:10|5707.28|5706.78|5707.28|5706.78|5707.53|5707.03|5706.53|5706.03|624
1730738900000|2024-11-04 16:48:20|5707.03|5706.53|5707.53|5707.03|5708.03|5707.53|5707.03|5706.53|382
1730738910000|2024-11-04 16:48:30|5707.4|5706.9|5708.03|5707.53|5708.03|5707.53|5707.28|5706.78|330
1730738920000|2024-11-04 16:48:40|5707.78|5707.28|5708.03|5707.53|5708.03|5707.53|5707.65|5707.15|291
1730738930000|2024-11-04 16:48:50|5707.78|5707.28|5706.78|5706.28|5707.78|5707.28|5706.78|5706.28|668
1730738940000|2024-11-04 16:49:00|5706.53|5706.03|5706.28|5705.78|5707.03|5706.53|5706.03|5705.53|668
1730738950000|2024-11-04 16:49:10|5706.03|5705.53|5706.03|5705.53|5706.28|5705.78|5705.53|5705.03|830
1730738960000|2024-11-04 16:49:20|5705.78|5705.28|5706.03|5705.53|5706.28|5705.78|5705.28|5704.78|702
1730738970000|2024-11-04 16:49:30|5706.28|5705.78|5706.28|5705.78|5706.53|5706.03|5706.03|5705.53|670
1730738980000|2024-11-04 16:49:40|5706.15|5705.65|5707.03|5706.53|5707.03|5706.53|5706.15|5705.65|458
1730738990000|2024-11-04 16:49:50|5706.78|5706.28|5705.78|5705.28|5706.78|5706.28|5705.78|5705.28|552
1730739000000|2024-11-04 16:50:00|5705.53|5705.03|5705.78|5705.28|5706.03|5705.53|5705.28|5704.78|758
1730739010000|2024-11-04 16:50:10|5706.03|5705.53|5704.53|5704.03|5706.28|5705.78|5704.28|5703.78|840
1730739020000|2024-11-04 16:50:20|5704.28|5703.78|5705.28|5704.78|5705.53|5705.03|5704.28|5703.78|836
1730739030000|2024-11-04 16:50:30|5705.03|5704.53|5706.53|5706.03|5706.53|5706.03|5704.9|5704.4|687
1730739040000|2024-11-04 16:50:40|5706.78|5706.28|5706.28|5705.78|5707.28|5706.78|5706.03|5705.53|1028
1730739050000|2024-11-04 16:50:50|5706.15|5705.65|5706.03|5705.53|5706.53|5706.03|5706.03|5705.53|457
1730739060000|2024-11-04 16:51:00|5705.78|5705.28|5705.78|5705.28|5706.28|5705.78|5705.78|5705.28|555
1730739070000|2024-11-04 16:51:10|5705.9|5705.4|5707.28|5706.78|5707.53|5707.03|5705.9|5705.4|1049
1730739080000|2024-11-04 16:51:20|5707.03|5706.53|5707.28|5706.78|5707.53|5707.03|5706.53|5706.03|726
1730739090000|2024-11-04 16:51:30|5707.03|5706.53|5707.28|5706.78|5707.53|5707.03|5707.03|5706.53|783
1730739100000|2024-11-04 16:51:40|5707.53|5707.03|5706.28|5705.78|5707.53|5707.03|5706.03|5705.53|506
1730739110000|2024-11-04 16:51:50|5706.53|5706.03|5706.28|5705.78|5706.53|5706.03|5706.28|5705.78|363
1730739120000|2024-11-04 16:52:00|5706.53|5706.03|5706.53|5706.03|5706.78|5706.28|5706.28|5705.78|462
1730739130000|2024-11-04 16:52:10|5706.28|5705.78|5705.78|5705.28|5707.03|5706.53|5705.78|5705.28|518
1730739140000|2024-11-04 16:52:20|5706.03|5705.53|5706.03|5705.53|5706.28|5705.78|5706.03|5705.53|261
1730739150000|2024-11-04 16:52:30|5705.78|5705.28|5705.03|5704.53|5705.78|5705.28|5705.03|5704.53|671
1730739160000|2024-11-04 16:52:40|5704.78|5704.28|5705.53|5705.03|5705.53|5705.03|5704.78|5704.28|1023
1730739170000|2024-11-04 16:52:50|5705.28|5704.78|5705.78|5705.28|5705.78|5705.28|5705.28|5704.78|433
1730739180000|2024-11-04 16:53:00|5705.53|5705.03|5705.53|5705.03|5705.78|5705.28|5705.28|5704.78|327
1730739190000|2024-11-04 16:53:10|5705.4|5704.9|5705.53|5705.03|5705.9|5705.4|5705.4|5704.9|144
1730739200000|2024-11-04 16:53:20|5705.78|5705.28|5705.53|5705.03|5705.78|5705.28|5705.28|5704.78|440
1730739210000|2024-11-04 16:53:30|5705.28|5704.78|5706.03|5705.53|5706.03|5705.53|5705.03|5704.53|582
1730739220000|2024-11-04 16:53:40|5706.28|5705.78|5706.4|5705.9|5706.53|5706.03|5706.03|5705.53|418
1730739230000|2024-11-04 16:53:50|5706.53|5706.03|5707.03|5706.53|5707.03|5706.53|5706.28|5705.78|392
1730739240000|2024-11-04 16:54:00|5706.28|5705.78|5705.28|5704.78|5706.28|5705.78|5705.28|5704.78|911
1730739250000|2024-11-04 16:54:10|5705.03|5704.53|5705.65|5705.15|5705.78|5705.28|5705.03|5704.53|376
1730739260000|2024-11-04 16:54:20|5705.78|5705.28|5705.53|5705.03|5705.78|5705.28|5705.28|5704.78|234
1730739270000|2024-11-04 16:54:30|5705.78|5705.28|5705.78|5705.28|5705.78|5705.28|5705.28|5704.78|172
1730739280000|2024-11-04 16:54:40|5705.53|5705.03|5705.28|5704.78|5705.53|5705.03|5705.03|5704.53|382
1730739290000|2024-11-04 16:54:50|5705.15|5704.65|5704.53|5704.03|5705.15|5704.65|5704.53|5704.03|784
1730739300000|2024-11-04 16:55:00|5704.28|5703.78|5704.28|5703.78|5704.78|5704.28|5703.78|5703.28|1426
1730739310000|2024-11-04 16:55:10|5704.15|5703.65|5704.78|5704.28|5704.78|5704.28|5703.53|5703.03|1018
1730739320000|2024-11-04 16:55:20|5705.03|5704.53|5705.78|5705.28|5705.78|5705.28|5705.03|5704.53|689
1730739330000|2024-11-04 16:55:30|5705.53|5705.03|5705.28|5704.78|5705.53|5705.03|5704.78|5704.28|356
1730739340000|2024-11-04 16:55:40|5705.15|5704.65|5705.28|5704.78|5705.53|5705.03|5704.9|5704.4|241
1730739350000|2024-11-04 16:55:50|5705.15|5704.65|5705.28|5704.78|5706.28|5705.78|5705.03|5704.53|542
1730739360000|2024-11-04 16:56:00|5705.03|5704.53|5705.03|5704.53|5706.03|5705.53|5704.78|5704.28|607
1730739370000|2024-11-04 16:56:10|5704.78|5704.28|5704.03|5703.53|5705.03|5704.53|5704.03|5703.53|551
1730739380000|2024-11-04 16:56:20|5704.28|5703.78|5704.53|5704.03|5704.53|5704.03|5704.15|5703.65|223
1730739390000|2024-11-04 16:56:30|5704.78|5704.28|5704.28|5703.78|5704.78|5704.28|5704.03|5703.53|389
1730739400000|2024-11-04 16:56:40|5704.03|5703.53|5703.78|5703.28|5704.03|5703.53|5703.78|5703.28|353
1730739410000|2024-11-04 16:56:50|5704.03|5703.53|5703.28|5702.78|5704.03|5703.53|5703.28|5702.78|475
1730739420000|2024-11-04 16:57:00|5702.53|5702.03|5700.78|5700.28|5702.53|5702.03|5700.03|5699.53|3317
1730739430000|2024-11-04 16:57:10|5700.53|5700.03|5700.03|5699.53|5700.78|5700.28|5700.03|5699.53|938
1730739440000|2024-11-04 16:57:20|5699.78|5699.28|5700.28|5699.78|5700.28|5699.78|5699.78|5699.28|631
1730739450000|2024-11-04 16:57:30|5700.03|5699.53|5701.03|5700.53|5701.28|5700.78|5700.03|5699.53|1048
1730739460000|2024-11-04 16:57:40|5701.28|5700.78|5700.53|5700.03|5701.78|5701.28|5700.53|5700.03|714
1730739470000|2024-11-04 16:57:50|5700.28|5699.78|5699.53|5699.03|5700.53|5700.03|5699.53|5699.03|593
1730739480000|2024-11-04 16:58:00|5700.03|5699.53|5700.28|5699.78|5700.53|5700.03|5699.78|5699.28|589
1730739490000|2024-11-04 16:58:10|5700.03|5699.53|5700.53|5700.03|5701.03|5700.53|5700.03|5699.53|461
1730739500000|2024-11-04 16:58:20|5700.65|5700.15|5701.53|5701.03|5701.65|5701.15|5700.53|5700.03|324
1730739510000|2024-11-04 16:58:30|5701.28|5700.78|5701.28|5700.78|5701.53|5701.03|5701.28|5700.78|180
1730739520000|2024-11-04 16:58:40|5701.03|5700.53|5701.03|5700.53|5701.28|5700.78|5700.28|5699.78|546
1730739530000|2024-11-04 16:58:50|5700.78|5700.28|5702.78|5702.28|5702.78|5702.28|5700.78|5700.28|477
1730739540000|2024-11-04 16:59:00|5702.9|5702.4|5703.03|5702.53|5703.53|5703.03|5702.78|5702.28|745
1730739550000|2024-11-04 16:59:10|5703.28|5702.78|5704.03|5703.53|5704.03|5703.53|5703.28|5702.78|536
1730739560000|2024-11-04 16:59:20|5703.78|5703.28|5705.53|5705.03|5705.78|5705.28|5703.78|5703.28|1228
1730739570000|2024-11-04 16:59:30|5705.28|5704.78|5705.28|5704.78|5705.28|5704.78|5704.78|5704.28|735
1730739580000|2024-11-04 16:59:40|5705.03|5704.53|5705.53|5705.03|5705.78|5705.28|5704.78|5704.28|446
1730739590000|2024-11-04 16:59:50|5705.28|5704.78|5705.28|5704.78|5705.53|5705.03|5705.03|5704.53|705
1730739600000|2024-11-04 17:00:00|5705.53|5705.03|5706.53|5706.03|5706.53|5706.03|5705.28|5704.78|1210
1730739610000|2024-11-04 17:00:10|5706.28|5705.78|5707.28|5706.78|5707.28|5706.78|5706.28|5705.78|1085
1730739620000|2024-11-04 17:00:20|5707.03|5706.53|5706.28|5705.78|5707.53|5707.03|5706.28|5705.78|1113
1730739630000|2024-11-04 17:00:30|5706.03|5705.53|5704.53|5704.03|5706.03|5705.53|5704.53|5704.03|776
1730739640000|2024-11-04 17:00:40|5704.28|5703.78|5705.28|5704.78|5705.53|5705.03|5704.28|5703.78|622
1730739650000|2024-11-04 17:00:50|5705.03|5704.53|5705.03|5704.53|5706.03|5705.53|5705.03|5704.53|543
1730739660000|2024-11-04 17:01:00|5705.28|5704.78|5705.53|5705.03|5705.78|5705.28|5705.03|5704.53|767
1730739670000|2024-11-04 17:01:10|5705.4|5704.9|5705.53|5705.03|5705.53|5705.03|5705.03|5704.53|455
1730739680000|2024-11-04 17:01:20|5705.28|5704.78|5704.78|5704.28|5705.28|5704.78|5704.78|5704.28|357
1730739690000|2024-11-04 17:01:30|5705.03|5704.53|5705.78|5705.28|5706.03|5705.53|5704.53|5704.03|528
1730739700000|2024-11-04 17:01:40|5706.03|5705.53|5706.28|5705.78|5706.53|5706.03|5705.78|5705.28|462
1730739710000|2024-11-04 17:01:50|5706.03|5705.53|5706.78|5706.28|5707.03|5706.53|5706.03|5705.53|343
1730739720000|2024-11-04 17:02:00|5706.53|5706.03|5705.78|5705.28|5706.9|5706.4|5705.53|5705.03|682
1730739730000|2024-11-04 17:02:10|5705.65|5705.15|5705.53|5705.03|5705.78|5705.28|5705.28|5704.78|293
1730739740000|2024-11-04 17:02:20|5705.78|5705.28|5706.03|5705.53|5706.28|5705.78|5705.78|5705.28|308
1730739750000|2024-11-04 17:02:30|5705.9|5705.4|5706.03|5705.53|5706.03|5705.53|5705.53|5705.03|217
1730739760000|2024-11-04 17:02:40|5705.78|5705.28|5704.78|5704.28|5705.78|5705.28|5704.53|5704.03|526
1730739770000|2024-11-04 17:02:50|5704.28|5703.78|5705.03|5704.53|5705.28|5704.78|5704.28|5703.78|289
1730739780000|2024-11-04 17:03:00|5704.78|5704.28|5704.4|5703.9|5705.28|5704.78|5704.4|5703.9|332
1730739790000|2024-11-04 17:03:10|5704.28|5703.78|5704.78|5704.28|5705.03|5704.53|5704.28|5703.78|422
1730739800000|2024-11-04 17:03:20|5704.65|5704.15|5705.28|5704.78|5705.28|5704.78|5704.28|5703.78|415
1730739810000|2024-11-04 17:03:30|5705.03|5704.53|5705.53|5705.03|5705.53|5705.03|5704.78|5704.28|170
1730739820000|2024-11-04 17:03:40|5705.65|5705.15|5704.65|5704.15|5705.78|5705.28|5704.53|5704.03|293
1730739830000|2024-11-04 17:03:50|5704.78|5704.28|5704.03|5703.53|5704.78|5704.28|5704.03|5703.53|348
1730739840000|2024-11-04 17:04:00|5703.78|5703.28|5703.03|5702.53|5703.78|5703.28|5702.53|5702.03|846
1730739850000|2024-11-04 17:04:10|5703.53|5703.03|5702.78|5702.28|5703.53|5703.03|5702.78|5702.28|294
1730739860000|2024-11-04 17:04:20|5702.65|5702.15|5702.53|5702.03|5702.78|5702.28|5702.53|5702.03|363
1730739870000|2024-11-04 17:04:30|5702.28|5701.78|5702.28|5701.78|5703.03|5702.53|5702.28|5701.78|371
1730739880000|2024-11-04 17:04:40|5702.03|5701.53|5702.28|5701.78|5702.53|5702.03|5702.03|5701.53|378
1730739890000|2024-11-04 17:04:50|5702.53|5702.03|5702.53|5702.03|5702.53|5702.03|5702.28|5701.78|142
1730739900000|2024-11-04 17:05:00|5702.28|5701.78|5702.78|5702.28|5702.78|5702.28|5702.28|5701.78|413
1730739910000|2024-11-04 17:05:10|5702.9|5702.4|5702.53|5702.03|5703.53|5703.03|5702.53|5702.03|638
1730739920000|2024-11-04 17:05:20|5702.28|5701.78|5703.28|5702.78|5703.28|5702.78|5702.28|5701.78|262
1730739930000|2024-11-04 17:05:30|5703.03|5702.53|5701.78|5701.28|5703.03|5702.53|5701.78|5701.28|370
1730739940000|2024-11-04 17:05:40|5701.53|5701.03|5700.53|5700.03|5701.53|5701.03|5700.53|5700.03|630
1730739950000|2024-11-04 17:05:50|5700.78|5700.28|5702.03|5701.53|5702.03|5701.53|5700.53|5700.03|613
1730739960000|2024-11-04 17:06:00|5702.28|5701.78|5700.78|5700.28|5702.28|5701.78|5700.78|5700.28|373
1730739970000|2024-11-04 17:06:10|5700.53|5700.03|5700.28|5699.78|5700.78|5700.28|5699.78|5699.28|1229
1730739980000|2024-11-04 17:06:20|5700.15|5699.65|5700.03|5699.53|5700.28|5699.78|5699.28|5698.78|848
1730739990000|2024-11-04 17:06:30|5700.28|5699.78|5700.78|5700.28|5700.78|5700.28|5699.53|5699.03|396
1730740000000|2024-11-04 17:06:40|5701.03|5700.53|5700.28|5699.78|5701.03|5700.53|5700.03|5699.53|673
1730740010000|2024-11-04 17:06:50|5700.53|5700.03|5700.78|5700.28|5701.03|5700.53|5700.28|5699.78|737
1730740020000|2024-11-04 17:07:00|5700.53|5700.03|5699.78|5699.28|5700.53|5700.03|5699.78|5699.28|503
1730740030000|2024-11-04 17:07:10|5700.03|5699.53|5700.78|5700.28|5701.03|5700.53|5700.03|5699.53|453
1730740040000|2024-11-04 17:07:20|5701.03|5700.53|5701.03|5700.53|5701.53|5701.03|5701.03|5700.53|302
1730740050000|2024-11-04 17:07:30|5700.9|5700.4|5700.78|5700.28|5701.03|5700.53|5700.53|5700.03|380
1730740060000|2024-11-04 17:07:40|5700.65|5700.15|5701.03|5700.53|5701.03|5700.53|5700.28|5699.78|191
1730740070000|2024-11-04 17:07:50|5701.15|5700.65|5702.03|5701.53|5702.03|5701.53|5701.15|5700.65|589
1730740080000|2024-11-04 17:08:00|5702.15|5701.65|5701.53|5701.03|5702.53|5702.03|5701.53|5701.03|501
1730740090000|2024-11-04 17:08:10|5701.78|5701.28|5700.78|5700.28|5701.78|5701.28|5700.78|5700.28|481
1730740100000|2024-11-04 17:08:20|5700.28|5699.78|5700.4|5699.9|5700.78|5700.28|5700.03|5699.53|497
1730740110000|2024-11-04 17:08:30|5700.28|5699.78|5700.28|5699.78|5700.53|5700.03|5700.03|5699.53|170
1730740120000|2024-11-04 17:08:40|5700.53|5700.03|5700.53|5700.03|5701.03|5700.53|5700.28|5699.78|440
1730740130000|2024-11-04 17:08:50|5700.4|5699.9|5699.78|5699.28|5700.78|5700.28|5699.78|5699.28|559
1730740140000|2024-11-04 17:09:00|5699.53|5699.03|5699.03|5698.53|5699.53|5699.03|5699.03|5698.53|2214
1730740150000|2024-11-04 17:09:10|5699.28|5698.78|5696.28|5695.78|5699.28|5698.78|5696.28|5695.78|3898
1730740160000|2024-11-04 17:09:20|5696.03|5695.53|5696.53|5696.03|5696.78|5696.28|5695.78|5695.28|1044
1730740170000|2024-11-04 17:09:30|5696.28|5695.78|5696.53|5696.03|5697.03|5696.53|5696.28|5695.78|893
1730740180000|2024-11-04 17:09:40|5696.28|5695.78|5696.53|5696.03|5696.53|5696.03|5696.03|5695.53|578
1730740190000|2024-11-04 17:09:50|5696.28|5695.78|5696.28|5695.78|5696.53|5696.03|5696.03|5695.53|673
1730740200000|2024-11-04 17:10:00|5696.03|5695.53|5695.78|5695.28|5696.28|5695.78|5695.53|5695.03|982
1730740210000|2024-11-04 17:10:10|5696.03|5695.53|5697.78|5697.28|5697.78|5697.28|5695.78|5695.28|857
1730740220000|2024-11-04 17:10:20|5697.53|5697.03|5697.28|5696.78|5698.03|5697.53|5697.28|5696.78|756
1730740230000|2024-11-04 17:10:30|5696.78|5696.28|5698.03|5697.53|5698.03|5697.53|5696.78|5696.28|585
1730740240000|2024-11-04 17:10:40|5697.9|5697.4|5697.28|5696.78|5698.53|5698.03|5697.28|5696.78|656
1730740250000|2024-11-04 17:10:50|5697.15|5696.65|5696.28|5695.78|5697.15|5696.65|5696.28|5695.78|261
1730740260000|2024-11-04 17:11:00|5696.78|5696.28|5697.53|5697.03|5697.53|5697.03|5696.28|5695.78|666
1730740270000|2024-11-04 17:11:10|5697.4|5696.9|5698.78|5698.28|5698.78|5698.28|5697.28|5696.78|786
1730740280000|2024-11-04 17:11:20|5699.03|5698.53|5698.53|5698.03|5699.53|5699.03|5698.53|5698.03|584
1730740290000|2024-11-04 17:11:30|5698.28|5697.78|5698.53|5698.03|5698.53|5698.03|5697.53|5697.03|492
1730740300000|2024-11-04 17:11:40|5698.28|5697.78|5699.53|5699.03|5699.53|5699.03|5698.28|5697.78|394
1730740310000|2024-11-04 17:11:50|5699.03|5698.53|5699.15|5698.65|5699.15|5698.65|5698.78|5698.28|316
1730740320000|2024-11-04 17:12:00|5699.28|5698.78|5701.03|5700.53|5701.03|5700.53|5699.15|5698.65|739
1730740330000|2024-11-04 17:12:10|5700.78|5700.28|5699.53|5699.03|5700.78|5700.28|5699.53|5699.03|641
1730740340000|2024-11-04 17:12:20|5699.65|5699.15|5700.53|5700.03|5700.53|5700.03|5699.53|5699.03|302
1730740350000|2024-11-04 17:12:30|5700.65|5700.15|5701.28|5700.78|5701.28|5700.78|5700.65|5700.15|313
1730740360000|2024-11-04 17:12:40|5701.78|5701.28|5701.03|5700.53|5701.78|5701.28|5700.78|5700.28|449
1730740370000|2024-11-04 17:12:50|5701.28|5700.78|5701.53|5701.03|5701.53|5701.03|5701.28|5700.78|336
1730740380000|2024-11-04 17:13:00|5701.28|5700.78|5702.53|5702.03|5702.78|5702.28|5701.28|5700.78|1206
1730740390000|2024-11-04 17:13:10|5702.28|5701.78|5702.15|5701.65|5702.53|5702.03|5701.53|5701.03|500
1730740400000|2024-11-04 17:13:20|5702.28|5701.78|5702.28|5701.78|5702.78|5702.28|5702.03|5701.53|436
1730740410000|2024-11-04 17:13:30|5702.53|5702.03|5703.03|5702.53|5703.03|5702.53|5702.28|5701.78|444
1730740420000|2024-11-04 17:13:40|5703.28|5702.78|5704.28|5703.78|5704.53|5704.03|5703.28|5702.78|955
1730740430000|2024-11-04 17:13:50|5704.03|5703.53|5703.65|5703.15|5704.03|5703.53|5703.65|5703.15|314
1730740440000|2024-11-04 17:14:00|5703.53|5703.03|5703.03|5702.53|5703.53|5703.03|5702.78|5702.28|573
1730740450000|2024-11-04 17:14:10|5703.28|5702.78|5703.53|5703.03|5704.03|5703.53|5703.28|5702.78|414
1730740460000|2024-11-04 17:14:20|5703.65|5703.15|5703.53|5703.03|5703.78|5703.28|5703.53|5703.03|232
1730740470000|2024-11-04 17:14:30|5703.28|5702.78|5702.53|5702.03|5703.28|5702.78|5702.53|5702.03|202
1730740480000|2024-11-04 17:14:40|5702.78|5702.28|5702.53|5702.03|5703.03|5702.53|5702.53|5702.03|275
1730740490000|2024-11-04 17:14:50|5702.65|5702.15|5702.78|5702.28|5703.28|5702.78|5702.53|5702.03|238
1730740500000|2024-11-04 17:15:00|5703.03|5702.53|5703.53|5703.03|5703.53|5703.03|5702.78|5702.28|301
1730740510000|2024-11-04 17:15:10|5703.78|5703.28|5703.78|5703.28|5704.03|5703.53|5703.53|5703.03|319
1730740520000|2024-11-04 17:15:20|5703.53|5703.03|5705.03|5704.53|5705.03|5704.53|5703.53|5703.03|611
1730740530000|2024-11-04 17:15:30|5704.78|5704.28|5703.78|5703.28|5704.78|5704.28|5703.78|5703.28|463
1730740540000|2024-11-04 17:15:40|5704.03|5703.53|5704.28|5703.78|5704.78|5704.28|5703.9|5703.4|506
1730740550000|2024-11-04 17:15:50|5704.53|5704.03|5704.28|5703.78|5704.78|5704.28|5704.28|5703.78|251
1730740560000|2024-11-04 17:16:00|5704.03|5703.53|5703.78|5703.28|5704.15|5703.65|5703.15|5702.65|436
1730740570000|2024-11-04 17:16:10|5703.53|5703.03|5703.53|5703.03|5703.78|5703.28|5703.28|5702.78|198
1730740580000|2024-11-04 17:16:20|5703.78|5703.28|5703.53|5703.03|5703.78|5703.28|5703.53|5703.03|244
1730740590000|2024-11-04 17:16:30|5703.78|5703.28|5703.53|5703.03|5704.03|5703.53|5703.28|5702.78|181
1730740600000|2024-11-04 17:16:40|5703.78|5703.28|5703.53|5703.03|5703.78|5703.28|5703.28|5702.78|273
1730740610000|2024-11-04 17:16:50|5703.78|5703.28|5703.53|5703.03|5703.78|5703.28|5703.53|5703.03|91
1730740620000|2024-11-04 17:17:00|5703.78|5703.28|5704.03|5703.53|5704.28|5703.78|5703.28|5702.78|400
1730740630000|2024-11-04 17:17:10|5704.15|5703.65|5704.78|5704.28|5704.78|5704.28|5704.03|5703.53|281
1730740640000|2024-11-04 17:17:20|5705.03|5704.53|5704.78|5704.28|5705.03|5704.53|5704.78|5704.28|298
1730740650000|2024-11-04 17:17:30|5704.9|5704.4|5705.03|5704.53|5705.28|5704.78|5704.78|5704.28|246
1730740660000|2024-11-04 17:17:40|5704.78|5704.28|5705.03|5704.53|5705.53|5705.03|5704.78|5704.28|273
1730740670000|2024-11-04 17:17:50|5705.15|5704.65|5705.53|5705.03|5705.53|5705.03|5705.03|5704.53|407
1730740680000|2024-11-04 17:18:00|5706.03|5705.53|5706.03|5705.53|5706.53|5706.03|5705.78|5705.28|531
1730740690000|2024-11-04 17:18:10|5705.78|5705.28|5705.03|5704.53|5705.78|5705.28|5705.03|5704.53|511
1730740700000|2024-11-04 17:18:20|5704.78|5704.28|5704.03|5703.53|5704.78|5704.28|5704.03|5703.53|434
1730740710000|2024-11-04 17:18:30|5703.78|5703.28|5703.78|5703.28|5703.78|5703.28|5703.53|5703.03|235
1730740720000|2024-11-04 17:18:40|5703.65|5703.15|5704.15|5703.65|5704.28|5703.78|5703.65|5703.15|281
1730740730000|2024-11-04 17:18:50|5704.03|5703.53|5704.28|5703.78|5704.53|5704.03|5704.03|5703.53|234
1730740740000|2024-11-04 17:19:00|5704.03|5703.53|5704.28|5703.78|5704.53|5704.03|5703.53|5703.03|399
1730740750000|2024-11-04 17:19:10|5704.03|5703.53|5704.28|5703.78|5704.4|5703.9|5704.03|5703.53|112
1730740760000|2024-11-04 17:19:20|5704.15|5703.65|5704.28|5703.78|5704.28|5703.78|5704.15|5703.65|107
1730740770000|2024-11-04 17:19:30|5703.78|5703.28|5703.78|5703.28|5704.03|5703.53|5703.78|5703.28|179
1730740780000|2024-11-04 17:19:40|5704.03|5703.53|5705.28|5704.78|5705.28|5704.78|5704.03|5703.53|427
1730740790000|2024-11-04 17:19:50|5705.53|5705.03|5705.4|5704.9|5705.78|5705.28|5705.28|5704.78|181
1730740800000|2024-11-04 17:20:00|5705.28|5704.78|5705.78|5705.28|5705.9|5705.4|5705.03|5704.53|237
1730740810000|2024-11-04 17:20:10|5706.03|5705.53|5706.28|5705.78|5706.28|5705.78|5706.03|5705.53|214
1730740820000|2024-11-04 17:20:20|5706.53|5706.03|5707.78|5707.28|5708.03|5707.53|5706.53|5706.03|766
1730740830000|2024-11-04 17:20:30|5707.9|5707.4|5708.28|5707.78|5708.28|5707.78|5707.53|5707.03|473
1730740840000|2024-11-04 17:20:40|5708.03|5707.53|5709.53|5709.03|5709.53|5709.03|5708.03|5707.53|1068
1730740850000|2024-11-04 17:20:50|5709.78|5709.28|5710.78|5710.28|5711.03|5710.53|5709.78|5709.28|1364
1730740860000|2024-11-04 17:21:00|5710.53|5710.03|5711.53|5711.03|5712.78|5712.28|5710.53|5710.03|1963
1730740870000|2024-11-04 17:21:10|5711.28|5710.78|5710.53|5710.03|5711.53|5711.03|5710.53|5710.03|810
1730740880000|2024-11-04 17:21:20|5710.78|5710.28|5710.28|5709.78|5711.53|5711.03|5710.28|5709.78|661
1730740890000|2024-11-04 17:21:30|5710.53|5710.03|5710.78|5710.28|5711.03|5710.53|5710.03|5709.53|507
1730740900000|2024-11-04 17:21:40|5710.53|5710.03|5710.78|5710.28|5711.28|5710.78|5710.53|5710.03|325
1730740910000|2024-11-04 17:21:50|5710.53|5710.03|5710.28|5709.78|5710.65|5710.15|5709.78|5709.28|343
1730740920000|2024-11-04 17:22:00|5710.03|5709.53|5709.03|5708.53|5710.03|5709.53|5709.03|5708.53|478
1730740930000|2024-11-04 17:22:10|5708.78|5708.28|5709.28|5708.78|5709.28|5708.78|5708.78|5708.28|393
1730740940000|2024-11-04 17:22:20|5709.03|5708.53|5710.78|5710.28|5710.78|5710.28|5709.03|5708.53|512
1730740950000|2024-11-04 17:22:30|5710.9|5710.4|5710.28|5709.78|5710.9|5710.4|5710.28|5709.78|329
1730740960000|2024-11-04 17:22:40|5710.53|5710.03|5710.28|5709.78|5710.53|5710.03|5710.28|5709.78|206
1730740970000|2024-11-04 17:22:50|5710.53|5710.03|5710.28|5709.78|5710.78|5710.28|5710.28|5709.78|370
1730740980000|2024-11-04 17:23:00|5710.53|5710.03|5712.28|5711.78|5712.28|5711.78|5710.53|5710.03|718
1730740990000|2024-11-04 17:23:10|5712.03|5711.53|5712.03|5711.53|5713.03|5712.53|5711.78|5711.28|808
1730741000000|2024-11-04 17:23:20|5712.28|5711.78|5711.53|5711.03|5712.53|5712.03|5711.53|5711.03|336
1730741010000|2024-11-04 17:23:30|5711.78|5711.28|5711.28|5710.78|5712.03|5711.53|5710.78|5710.28|617
1730741020000|2024-11-04 17:23:40|5711.4|5710.9|5712.53|5712.03|5712.78|5712.28|5711.03|5710.53|424
1730741030000|2024-11-04 17:23:50|5712.4|5711.9|5712.78|5712.28|5713.03|5712.53|5712.4|5711.9|394
1730741040000|2024-11-04 17:24:00|5713.03|5712.53|5713.28|5712.78|5713.53|5713.03|5712.78|5712.28|598
1730741050000|2024-11-04 17:24:10|5713.15|5712.65|5712.03|5711.53|5713.15|5712.65|5711.9|5711.4|402
1730741060000|2024-11-04 17:24:20|5712.28|5711.78|5712.78|5712.28|5712.78|5712.28|5712.03|5711.53|285
1730741070000|2024-11-04 17:24:30|5713.28|5712.78|5713.03|5712.53|5713.53|5713.03|5713.03|5712.53|616
1730741080000|2024-11-04 17:24:40|5712.9|5712.4|5712.78|5712.28|5712.9|5712.4|5712.65|5712.15|197
1730741090000|2024-11-04 17:24:50|5712.65|5712.15|5712.78|5712.28|5712.78|5712.28|5712.28|5711.78|299
1730741100000|2024-11-04 17:25:00|5712.53|5712.03|5713.03|5712.53|5713.28|5712.78|5712.53|5712.03|471
1730741110000|2024-11-04 17:25:10|5712.78|5712.28|5712.53|5712.03|5712.78|5712.28|5712.03|5711.53|402
1730741120000|2024-11-04 17:25:20|5712.78|5712.28|5712.78|5712.28|5713.03|5712.53|5712.53|5712.03|266
1730741130000|2024-11-04 17:25:30|5713.03|5712.53|5712.78|5712.28|5713.03|5712.53|5712.78|5712.28|118
1730741140000|2024-11-04 17:25:40|5712.9|5712.4|5713.15|5712.65|5713.28|5712.78|5712.78|5712.28|323
1730741150000|2024-11-04 17:25:50|5713.03|5712.53|5713.78|5713.28|5713.78|5713.28|5713.03|5712.53|463
1730741160000|2024-11-04 17:26:00|5714.03|5713.53|5714.28|5713.78|5714.53|5714.03|5713.78|5713.28|456
1730741170000|2024-11-04 17:26:10|5714.53|5714.03|5714.78|5714.28|5714.78|5714.28|5714.03|5713.53|683
1730741180000|2024-11-04 17:26:20|5714.53|5714.03|5714.03|5713.53|5714.53|5714.03|5714.03|5713.53|401
1730741190000|2024-11-04 17:26:30|5714.15|5713.65|5714.28|5713.78|5714.53|5714.03|5714.15|5713.65|360
1730741200000|2024-11-04 17:26:40|5714.53|5714.03|5715.28|5714.78|5715.28|5714.78|5714.53|5714.03|773
1730741210000|2024-11-04 17:26:50|5715.15|5714.65|5716.03|5715.53|5716.53|5716.03|5715.03|5714.53|1105
1730741220000|2024-11-04 17:27:00|5715.78|5715.28|5715.53|5715.03|5716.28|5715.78|5715.53|5715.03|833
1730741230000|2024-11-04 17:27:10|5715.78|5715.28|5715.78|5715.28|5716.28|5715.78|5715.53|5715.03|324
1730741240000|2024-11-04 17:27:20|5716.03|5715.53|5715.78|5715.28|5716.03|5715.53|5715.53|5715.03|310
1730741250000|2024-11-04 17:27:30|5715.03|5714.53|5715.53|5715.03|5715.53|5715.03|5715.03|5714.53|539
1730741260000|2024-11-04 17:27:40|5715.78|5715.28|5716.03|5715.53|5716.28|5715.78|5715.78|5715.28|440
1730741270000|2024-11-04 17:27:50|5716.28|5715.78|5716.03|5715.53|5716.4|5715.9|5716.03|5715.53|164
1730741280000|2024-11-04 17:28:00|5716.28|5715.78|5716.4|5715.9|5716.53|5716.03|5716.28|5715.78|380
1730741290000|2024-11-04 17:28:10|5716.28|5715.78|5716.53|5716.03|5716.53|5716.03|5716.03|5715.53|298
1730741300000|2024-11-04 17:28:20|5716.78|5716.28|5717.78|5717.28|5717.78|5717.28|5716.78|5716.28|696
1730741310000|2024-11-04 17:28:30|5718.03|5717.53|5717.28|5716.78|5718.03|5717.53|5717.28|5716.78|471
1730741320000|2024-11-04 17:28:40|5717.53|5717.03|5716.78|5716.28|5717.78|5717.28|5716.78|5716.28|446
1730741330000|2024-11-04 17:28:50|5716.53|5716.03|5717.28|5716.78|5717.28|5716.78|5716.53|5716.03|345
1730741340000|2024-11-04 17:29:00|5717.53|5717.03|5715.78|5715.28|5717.53|5717.03|5715.78|5715.28|675
1730741350000|2024-11-04 17:29:10|5716.03|5715.53|5716.03|5715.53|5716.28|5715.78|5715.78|5715.28|391
1730741360000|2024-11-04 17:29:20|5715.78|5715.28|5716.28|5715.78|5716.28|5715.78|5715.78|5715.28|449
1730741370000|2024-11-04 17:29:30|5716.53|5716.03|5716.28|5715.78|5716.53|5716.03|5716.28|5715.78|181
1730741380000|2024-11-04 17:29:40|5716.4|5715.9|5716.03|5715.53|5716.4|5715.9|5715.78|5715.28|346
1730741390000|2024-11-04 17:29:50|5716.28|5715.78|5716.78|5716.28|5716.78|5716.28|5716.28|5715.78|397
1730741400000|2024-11-04 17:30:00|5717.03|5716.53|5716.78|5716.28|5717.28|5716.78|5716.78|5716.28|761
1730741410000|2024-11-04 17:30:10|5717.03|5716.53|5717.03|5716.53|5717.15|5716.65|5716.78|5716.28|246
1730741420000|2024-11-04 17:30:20|5716.78|5716.28|5718.03|5717.53|5718.03|5717.53|5716.78|5716.28|376
1730741430000|2024-11-04 17:30:30|5717.78|5717.28|5717.78|5717.28|5718.28|5717.78|5717.78|5717.28|379
1730741440000|2024-11-04 17:30:40|5717.53|5717.03|5717.78|5717.28|5717.9|5717.4|5717.53|5717.03|393
1730741450000|2024-11-04 17:30:50|5717.9|5717.4|5717.28|5716.78|5718.03|5717.53|5717.28|5716.78|326
1730741460000|2024-11-04 17:31:00|5717.53|5717.03|5717.03|5716.53|5717.53|5717.03|5716.53|5716.03|570
1730741470000|2024-11-04 17:31:10|5717.15|5716.65|5717.28|5716.78|5717.53|5717.03|5716.9|5716.4|422
1730741480000|2024-11-04 17:31:20|5717.03|5716.53|5717.28|5716.78|5717.28|5716.78|5717.03|5716.53|276
1730741490000|2024-11-04 17:31:30|5717.15|5716.65|5718.28|5717.78|5718.28|5717.78|5717.15|5716.65|434
1730741500000|2024-11-04 17:31:40|5718.53|5718.03|5718.53|5718.03|5718.65|5718.15|5718.28|5717.78|499
1730741510000|2024-11-04 17:31:50|5718.65|5718.15|5719.28|5718.78|5719.28|5718.78|5718.65|5718.15|702
1730741520000|2024-11-04 17:32:00|5719.53|5719.03|5718.78|5718.28|5720.03|5719.53|5718.28|5717.78|1244
1730741530000|2024-11-04 17:32:10|5718.53|5718.03|5718.53|5718.03|5719.03|5718.53|5718.28|5717.78|584
1730741540000|2024-11-04 17:32:20|5718.78|5718.28|5719.03|5718.53|5719.03|5718.53|5718.53|5718.03|425
1730741550000|2024-11-04 17:32:30|5718.53|5718.03|5718.03|5717.53|5718.53|5718.03|5717.78|5717.28|447
1730741560000|2024-11-04 17:32:40|5717.9|5717.4|5717.03|5716.53|5717.9|5717.4|5716.78|5716.28|681
1730741570000|2024-11-04 17:32:50|5716.9|5716.4|5716.78|5716.28|5717.28|5716.78|5716.78|5716.28|564
1730741580000|2024-11-04 17:33:00|5716.53|5716.03|5715.28|5714.78|5716.53|5716.03|5715.03|5714.53|1227
1730741590000|2024-11-04 17:33:10|5715.4|5714.9|5716.53|5716.03|5716.53|5716.03|5715.28|5714.78|1012
1730741600000|2024-11-04 17:33:20|5716.65|5716.15|5716.9|5716.4|5717.4|5716.9|5716.65|5716.15|1065
1730741610000|2024-11-04 17:33:30|5717.03|5716.53|5716.9|5716.4|5717.78|5717.28|5716.78|5716.28|423
1730741620000|2024-11-04 17:33:40|5717.03|5716.53|5717.4|5716.9|5717.4|5716.9|5717.03|5716.53|197
1730741630000|2024-11-04 17:33:50|5717.78|5717.28|5718.03|5717.53|5718.15|5717.65|5717.78|5717.28|403
1730741640000|2024-11-04 17:34:00|5717.9|5717.4|5717.28|5716.78|5717.9|5717.4|5716.78|5716.28|545
1730741650000|2024-11-04 17:34:10|5717.4|5716.9|5717.53|5717.03|5717.78|5717.28|5716.78|5716.28|316
1730741660000|2024-11-04 17:34:20|5717.65|5717.15|5717.78|5717.28|5718.03|5717.53|5717.53|5717.03|133
1730741670000|2024-11-04 17:34:30|5717.9|5717.4|5717.28|5716.78|5718.03|5717.53|5717.28|5716.78|310
1730741680000|2024-11-04 17:34:40|5717.4|5716.9|5717.78|5717.28|5717.78|5717.28|5717.4|5716.9|227
1730741690000|2024-11-04 17:34:50|5718.03|5717.53|5718.28|5717.78|5718.28|5717.78|5717.9|5717.4|344
1730741700000|2024-11-04 17:35:00|5718.53|5718.03|5718.9|5718.4|5719.03|5718.53|5718.53|5718.03|422
1730741710000|2024-11-04 17:35:10|5719.03|5718.53|5718.78|5718.28|5719.53|5719.03|5718.78|5718.28|284
1730741720000|2024-11-04 17:35:20|5718.9|5718.4|5719.53|5719.03|5719.53|5719.03|5718.78|5718.28|245
1730741730000|2024-11-04 17:35:30|5719.28|5718.78|5719.78|5719.28|5719.78|5719.28|5719.28|5718.78|424
1730741740000|2024-11-04 17:35:40|5719.9|5719.4|5721.53|5721.03|5721.53|5721.03|5719.78|5719.28|901
1730741750000|2024-11-04 17:35:50|5721.28|5720.78|5719.65|5719.15|5721.53|5721.03|5719.53|5719.03|468
1730741760000|2024-11-04 17:36:00|5719.78|5719.28|5720.28|5719.78|5720.53|5720.03|5719.78|5719.28|574
1730741770000|2024-11-04 17:36:10|5720.03|5719.53|5719.28|5718.78|5720.03|5719.53|5719.03|5718.53|364
1730741780000|2024-11-04 17:36:20|5719.53|5719.03|5719.78|5719.28|5720.03|5719.53|5719.53|5719.03|249
1730741790000|2024-11-04 17:36:30|5719.65|5719.15|5719.28|5718.78|5719.78|5719.28|5719.28|5718.78|190
1730741800000|2024-11-04 17:36:40|5719.15|5718.65|5719.28|5718.78|5719.28|5718.78|5719.03|5718.53|265
1730741810000|2024-11-04 17:36:50|5719.53|5719.03|5719.28|5718.78|5720.03|5719.53|5719.28|5718.78|316
1730741820000|2024-11-04 17:37:00|5719.03|5718.53|5719.53|5719.03|5719.53|5719.03|5718.78|5718.28|643
1730741830000|2024-11-04 17:37:10|5719.78|5719.28|5719.53|5719.03|5719.78|5719.28|5719.03|5718.53|225
1730741840000|2024-11-04 17:37:20|5719.78|5719.28|5720.53|5720.03|5720.53|5720.03|5719.78|5719.28|268
1730741850000|2024-11-04 17:37:30|5720.28|5719.78|5720.03|5719.53|5720.28|5719.78|5720.03|5719.53|113
1730741860000|2024-11-04 17:37:40|5720.28|5719.78|5719.78|5719.28|5720.28|5719.78|5719.78|5719.28|168
1730741870000|2024-11-04 17:37:50|5719.9|5719.4|5719.78|5719.28|5720.03|5719.53|5719.78|5719.28|132
1730741880000|2024-11-04 17:38:00|5720.03|5719.53|5719.78|5719.28|5720.03|5719.53|5719.53|5719.03|271
1730741890000|2024-11-04 17:38:10|5719.53|5719.03|5719.53|5719.03|5720.03|5719.53|5719.53|5719.03|209
1730741900000|2024-11-04 17:38:20|5719.28|5718.78|5719.28|5718.78|5719.53|5719.03|5719.03|5718.53|322
1730741910000|2024-11-04 17:38:30|5719.53|5719.03|5718.53|5718.03|5719.53|5719.03|5718.53|5718.03|468
1730741920000|2024-11-04 17:38:40|5718.4|5717.9|5717.78|5717.28|5718.53|5718.03|5717.78|5717.28|543
1730741930000|2024-11-04 17:38:50|5718.03|5717.53|5718.78|5718.28|5718.78|5718.28|5718.03|5717.53|551
1730741940000|2024-11-04 17:39:00|5719.03|5718.53|5718.78|5718.28|5719.03|5718.53|5718.53|5718.03|286
1730741950000|2024-11-04 17:39:10|5718.9|5718.4|5719.03|5718.53|5719.03|5718.53|5718.65|5718.15|122
1730741960000|2024-11-04 17:39:20|5718.78|5718.28|5718.78|5718.28|5719.03|5718.53|5718.78|5718.28|172
1730741970000|2024-11-04 17:39:30|5718.9|5718.4|5718.03|5717.53|5719.03|5718.53|5718.03|5717.53|336
1730741980000|2024-11-04 17:39:40|5718.28|5717.78|5717.78|5717.28|5718.28|5717.78|5717.78|5717.28|507
1730741990000|2024-11-04 17:39:50|5717.9|5717.4|5718.28|5717.78|5718.28|5717.78|5717.9|5717.4|187
1730742000000|2024-11-04 17:40:00|5718.53|5718.03|5718.03|5717.53|5718.53|5718.03|5718.03|5717.53|255
1730742010000|2024-11-04 17:40:10|5717.78|5717.28|5718.03|5717.53|5718.28|5717.78|5717.53|5717.03|269
1730742020000|2024-11-04 17:40:20|5718.28|5717.78|5719.03|5718.53|5719.28|5718.78|5718.28|5717.78|513
1730742030000|2024-11-04 17:40:30|5719.15|5718.65|5718.78|5718.28|5719.28|5718.78|5718.78|5718.28|342
1730742040000|2024-11-04 17:40:40|5718.9|5718.4|5719.03|5718.53|5719.28|5718.78|5718.9|5718.4|175
1730742050000|2024-11-04 17:40:50|5718.9|5718.4|5718.53|5718.03|5719.28|5718.78|5718.53|5718.03|294
1730742060000|2024-11-04 17:41:00|5718.4|5717.9|5718.53|5718.03|5718.53|5718.03|5718.03|5717.53|308
1730742070000|2024-11-04 17:41:10|5718.4|5717.9|5718.28|5717.78|5718.78|5718.28|5718.28|5717.78|216
1730742080000|2024-11-04 17:41:20|5718.53|5718.03|5717.53|5717.03|5718.78|5718.28|5717.53|5717.03|288
1730742090000|2024-11-04 17:41:30|5717.78|5717.28|5716.9|5716.4|5717.78|5717.28|5716.9|5716.4|593
1730742100000|2024-11-04 17:41:40|5717.03|5716.53|5717.03|5716.53|5717.03|5716.53|5716.78|5716.28|358
1730742110000|2024-11-04 17:41:50|5716.9|5716.4|5717.53|5717.03|5717.78|5717.28|5716.78|5716.28|798
1730742120000|2024-11-04 17:42:00|5717.28|5716.78|5717.53|5717.03|5717.78|5717.28|5717.03|5716.53|392
1730742130000|2024-11-04 17:42:10|5717.28|5716.78|5717.03|5716.53|5717.28|5716.78|5716.53|5716.03|221
1730742140000|2024-11-04 17:42:20|5717.28|5716.78|5718.28|5717.78|5718.28|5717.78|5717.28|5716.78|290
1730742150000|2024-11-04 17:42:30|5718.53|5718.03|5719.03|5718.53|5719.03|5718.53|5718.28|5717.78|483
1730742160000|2024-11-04 17:42:40|5719.28|5718.78|5719.03|5718.53|5719.53|5719.03|5719.03|5718.53|417
1730742170000|2024-11-04 17:42:50|5718.78|5718.28|5718.53|5718.03|5719.28|5718.78|5718.53|5718.03|425
1730742180000|2024-11-04 17:43:00|5718.78|5718.28|5719.03|5718.53|5719.53|5719.03|5718.65|5718.15|341
1730742190000|2024-11-04 17:43:10|5718.9|5718.4|5719.03|5718.53|5719.03|5718.53|5718.9|5718.4|166
1730742200000|2024-11-04 17:43:20|5718.78|5718.28|5719.28|5718.78|5719.28|5718.78|5718.53|5718.03|262
1730742210000|2024-11-04 17:43:30|5719.4|5718.9|5719.28|5718.78|5719.53|5719.03|5719.03|5718.53|339
1730742220000|2024-11-04 17:43:40|5719.4|5718.9|5719.53|5719.03|5719.53|5719.03|5719.28|5718.78|327
1730742230000|2024-11-04 17:43:50|5719.4|5718.9|5719.78|5719.28|5719.78|5719.28|5719.4|5718.9|213
1730742240000|2024-11-04 17:44:00|5719.53|5719.03|5719.53|5719.03|5719.53|5719.03|5719.03|5718.53|335
1730742250000|2024-11-04 17:44:10|5719.28|5718.78|5719.15|5718.65|5719.28|5718.78|5719.03|5718.53|149
1730742260000|2024-11-04 17:44:20|5719.28|5718.78|5719.53|5719.03|5719.78|5719.28|5719.28|5718.78|217
1730742270000|2024-11-04 17:44:30|5719.28|5718.78|5719.78|5719.28|5719.78|5719.28|5719.28|5718.78|180
1730742280000|2024-11-04 17:44:40|5719.65|5719.15|5719.53|5719.03|5719.65|5719.15|5719.53|5719.03|34
1730742290000|2024-11-04 17:44:50|5719.65|5719.15|5719.65|5719.15|5719.78|5719.28|5719.53|5719.03|141
1730742300000|2024-11-04 17:45:00|5719.78|5719.28|5719.78|5719.28|5719.78|5719.28|5719.53|5719.03|213
1730742310000|2024-11-04 17:45:10|5719.65|5719.15|5719.53|5719.03|5720.03|5719.53|5719.28|5718.78|337
1730742320000|2024-11-04 17:45:20|5719.28|5718.78|5719.65|5719.15|5719.78|5719.28|5719.28|5718.78|266
1730742330000|2024-11-04 17:45:30|5720.03|5719.53|5721.03|5720.53|5721.03|5720.53|5720.03|5719.53|684
1730742340000|2024-11-04 17:45:40|5721.28|5720.78|5721.28|5720.78|5721.28|5720.78|5720.78|5720.28|396
1730742350000|2024-11-04 17:45:50|5721.15|5720.65|5721.53|5721.03|5721.53|5721.03|5721.03|5720.53|234
1730742360000|2024-11-04 17:46:00|5721.78|5721.28|5721.78|5721.28|5722.28|5721.78|5721.78|5721.28|756
1730742370000|2024-11-04 17:46:10|5721.53|5721.03|5721.28|5720.78|5721.78|5721.28|5721.28|5720.78|266
1730742380000|2024-11-04 17:46:20|5721.53|5721.03|5721.78|5721.28|5722.03|5721.53|5721.53|5721.03|299
1730742390000|2024-11-04 17:46:30|5721.53|5721.03|5721.28|5720.78|5721.53|5721.03|5721.03|5720.53|238
1730742400000|2024-11-04 17:46:40|5721.53|5721.03|5721.28|5720.78|5721.53|5721.03|5721.03|5720.53|346
1730742410000|2024-11-04 17:46:50|5721.03|5720.53|5720.78|5720.28|5721.15|5720.65|5720.78|5720.28|167
1730742420000|2024-11-04 17:47:00|5720.53|5720.03|5721.03|5720.53|5721.03|5720.53|5720.28|5719.78|319
1730742430000|2024-11-04 17:47:10|5721.15|5720.65|5721.78|5721.28|5721.78|5721.28|5721.15|5720.65|292
1730742440000|2024-11-04 17:47:20|5722.03|5721.53|5721.53|5721.03|5722.03|5721.53|5721.28|5720.78|248
1730742450000|2024-11-04 17:47:30|5721.78|5721.28|5721.78|5721.28|5721.78|5721.28|5721.53|5721.03|246
1730742460000|2024-11-04 17:47:40|5721.53|5721.03|5721.65|5721.15|5722.03|5721.53|5721.53|5721.03|203
1730742470000|2024-11-04 17:47:50|5721.53|5721.03|5721.53|5721.03|5722.03|5721.53|5721.28|5720.78|165
1730742480000|2024-11-04 17:48:00|5721.78|5721.28|5721.53|5721.03|5722.03|5721.53|5721.53|5721.03|134
1730742490000|2024-11-04 17:48:10|5721.78|5721.28|5721.53|5721.03|5721.78|5721.28|5721.03|5720.53|226
1730742500000|2024-11-04 17:48:20|5721.4|5720.9|5721.28|5720.78|5721.53|5721.03|5721.28|5720.78|80
1730742510000|2024-11-04 17:48:30|5720.78|5720.28|5720.53|5720.03|5720.9|5720.4|5720.28|5719.78|324
1730742520000|2024-11-04 17:48:40|5720.78|5720.28|5721.03|5720.53|5721.03|5720.53|5720.65|5720.15|218
1730742530000|2024-11-04 17:48:50|5721.28|5720.78|5721.4|5720.9|5721.53|5721.03|5721.28|5720.78|152
1730742540000|2024-11-04 17:49:00|5721.28|5720.78|5722.28|5721.78|5722.53|5722.03|5721.03|5720.53|472
1730742550000|2024-11-04 17:49:10|5722.4|5721.9|5722.53|5722.03|5722.53|5722.03|5722.28|5721.78|260
1730742560000|2024-11-04 17:49:20|5722.78|5722.28|5723.03|5722.53|5723.53|5723.03|5722.78|5722.28|639
1730742570000|2024-11-04 17:49:30|5723.15|5722.65|5723.28|5722.78|5723.28|5722.78|5723.03|5722.53|210
1730742580000|2024-11-04 17:49:40|5723.53|5723.03|5724.03|5723.53|5724.03|5723.53|5723.03|5722.53|335
1730742590000|2024-11-04 17:49:50|5724.15|5723.65|5724.03|5723.53|5724.28|5723.78|5723.78|5723.28|427
1730742600000|2024-11-04 17:50:00|5724.28|5723.78|5725.03|5724.53|5725.28|5724.78|5724.03|5723.53|633
1730742610000|2024-11-04 17:50:10|5725.28|5724.78|5724.9|5724.4|5725.53|5725.03|5724.53|5724.03|644
1730742620000|2024-11-04 17:50:20|5724.78|5724.28|5724.53|5724.03|5724.78|5724.28|5724.28|5723.78|444
1730742630000|2024-11-04 17:50:30|5724.78|5724.28|5724.53|5724.03|5725.15|5724.65|5724.28|5723.78|411
1730742640000|2024-11-04 17:50:40|5724.4|5723.9|5723.53|5723.03|5724.53|5724.03|5723.53|5723.03|416
1730742650000|2024-11-04 17:50:50|5723.28|5722.78|5723.28|5722.78|5723.53|5723.03|5723.03|5722.53|514
1730742660000|2024-11-04 17:51:00|5723.03|5722.53|5723.03|5722.53|5723.03|5722.53|5722.78|5722.28|244
1730742670000|2024-11-04 17:51:10|5723.28|5722.78|5723.53|5723.03|5724.03|5723.53|5723.28|5722.78|445
1730742680000|2024-11-04 17:51:20|5723.4|5722.9|5723.53|5723.03|5723.53|5723.03|5723.15|5722.65|251
1730742690000|2024-11-04 17:51:30|5723.4|5722.9|5722.53|5722.03|5723.53|5723.03|5722.53|5722.03|306
1730742700000|2024-11-04 17:51:40|5722.78|5722.28|5722.53|5722.03|5723.03|5722.53|5722.53|5722.03|301
1730742710000|2024-11-04 17:51:50|5722.78|5722.28|5722.03|5721.53|5723.28|5722.78|5722.03|5721.53|319
1730742720000|2024-11-04 17:52:00|5722.28|5721.78|5722.53|5722.03|5722.53|5722.03|5721.53|5721.03|576
1730742730000|2024-11-04 17:52:10|5722.78|5722.28|5723.03|5722.53|5723.03|5722.53|5722.53|5722.03|265
1730742740000|2024-11-04 17:52:20|5722.9|5722.4|5723.03|5722.53|5723.28|5722.78|5722.9|5722.4|352
1730742750000|2024-11-04 17:52:30|5723.28|5722.78|5723.53|5723.03|5723.78|5723.28|5723.28|5722.78|426
1730742760000|2024-11-04 17:52:40|5723.65|5723.15|5724.03|5723.53|5724.03|5723.53|5723.53|5723.03|247
1730742770000|2024-11-04 17:52:50|5723.78|5723.28|5723.78|5723.28|5724.03|5723.53|5723.78|5723.28|298
1730742780000|2024-11-04 17:53:00|5723.9|5723.4|5723.78|5723.28|5723.9|5723.4|5723.78|5723.28|183
1730742790000|2024-11-04 17:53:10|5723.53|5723.03|5723.03|5722.53|5723.78|5723.28|5723.03|5722.53|399
1730742800000|2024-11-04 17:53:20|5723.28|5722.78|5722.78|5722.28|5723.28|5722.78|5722.78|5722.28|247
1730742810000|2024-11-04 17:53:30|5722.53|5722.03|5722.78|5722.28|5722.78|5722.28|5722.53|5722.03|207
1730742820000|2024-11-04 17:53:40|5723.03|5722.53|5723.03|5722.53|5723.03|5722.53|5722.65|5722.15|319
1730742830000|2024-11-04 17:53:50|5723.15|5722.65|5723.28|5722.78|5723.28|5722.78|5723.03|5722.53|259
1730742840000|2024-11-04 17:54:00|5723.15|5722.65|5722.78|5722.28|5723.15|5722.65|5722.78|5722.28|373
1730742850000|2024-11-04 17:54:10|5723.03|5722.53|5723.4|5722.9|5723.4|5722.9|5723.03|5722.53|467
1730742860000|2024-11-04 17:54:20|5723.53|5723.03|5723.53|5723.03|5723.53|5723.03|5723.15|5722.65|195
1730742870000|2024-11-04 17:54:30|5723.4|5722.9|5723.28|5722.78|5723.4|5722.9|5723.03|5722.53|157
1730742880000|2024-11-04 17:54:40|5723.53|5723.03|5723.53|5723.03|5723.53|5723.03|5723.28|5722.78|213
1730742890000|2024-11-04 17:54:50|5723.78|5723.28|5723.28|5722.78|5723.78|5723.28|5723.28|5722.78|240
1730742900000|2024-11-04 17:55:00|5723.4|5722.9|5723.28|5722.78|5723.78|5723.28|5723.03|5722.53|237
1730742910000|2024-11-04 17:55:10|5723.15|5722.65|5722.78|5722.28|5723.53|5723.03|5722.78|5722.28|283
1730742920000|2024-11-04 17:55:20|5723.15|5722.65|5723.03|5722.53|5723.28|5722.78|5723.03|5722.53|252
1730742930000|2024-11-04 17:55:30|5722.78|5722.28|5723.78|5723.28|5723.78|5723.28|5722.78|5722.28|233
1730742940000|2024-11-04 17:55:40|5723.65|5723.15|5723.78|5723.28|5723.78|5723.28|5723.65|5723.15|164
1730742950000|2024-11-04 17:55:50|5723.53|5723.03|5723.28|5722.78|5723.78|5723.28|5723.28|5722.78|149
1730742960000|2024-11-04 17:56:00|5723.15|5722.65|5723.03|5722.53|5723.4|5722.9|5723.03|5722.53|264
1730742970000|2024-11-04 17:56:10|5722.9|5722.4|5722.53|5722.03|5722.9|5722.4|5722.53|5722.03|236
1730742980000|2024-11-04 17:56:20|5722.78|5722.28|5723.78|5723.28|5723.78|5723.28|5722.53|5722.03|492
1730742990000|2024-11-04 17:56:30|5723.9|5723.4|5724.03|5723.53|5724.03|5723.53|5723.78|5723.28|186
1730743000000|2024-11-04 17:56:40|5724.15|5723.65|5723.78|5723.28|5724.28|5723.78|5723.78|5723.28|156
1730743010000|2024-11-04 17:56:50|5723.9|5723.4|5723.53|5723.03|5723.9|5723.4|5723.28|5722.78|230
1730743020000|2024-11-04 17:57:00|5723.28|5722.78|5722.78|5722.28|5723.28|5722.78|5722.53|5722.03|481
1730743030000|2024-11-04 17:57:10|5723.03|5722.53|5722.03|5721.53|5723.03|5722.53|5722.03|5721.53|239
1730743040000|2024-11-04 17:57:20|5722.28|5721.78|5722.53|5722.03|5722.78|5722.28|5722.28|5721.78|209
1730743050000|2024-11-04 17:57:30|5722.78|5722.28|5722.53|5722.03|5722.78|5722.28|5722.53|5722.03|124
1730743060000|2024-11-04 17:57:40|5722.4|5721.9|5722.78|5722.28|5722.78|5722.28|5722.28|5721.78|87
1730743070000|2024-11-04 17:57:50|5722.9|5722.4|5722.78|5722.28|5723.53|5723.03|5722.78|5722.28|410
1730743080000|2024-11-04 17:58:00|5722.9|5722.4|5723.28|5722.78|5723.28|5722.78|5722.9|5722.4|312
1730743090000|2024-11-04 17:58:10|5723.53|5723.03|5723.28|5722.78|5723.53|5723.03|5723.03|5722.53|418
1730743100000|2024-11-04 17:58:20|5723.15|5722.65|5723.03|5722.53|5723.4|5722.9|5723.03|5722.53|195
1730743110000|2024-11-04 17:58:30|5722.78|5722.28|5723.03|5722.53|5723.03|5722.53|5722.78|5722.28|183
1730743120000|2024-11-04 17:58:40|5723.28|5722.78|5723.28|5722.78|5723.65|5723.15|5723.28|5722.78|285
1730743130000|2024-11-04 17:58:50|5723.4|5722.9|5723.28|5722.78|5723.53|5723.03|5723.28|5722.78|112
1730743140000|2024-11-04 17:59:00|5723.4|5722.9|5723.03|5722.53|5723.53|5723.03|5723.03|5722.53|172
1730743150000|2024-11-04 17:59:10|5723.15|5722.65|5722.28|5721.78|5723.15|5722.65|5722.28|5721.78|178
1730743160000|2024-11-04 17:59:20|5722.53|5722.03|5722.28|5721.78|5722.53|5722.03|5722.03|5721.53|331
1730743170000|2024-11-04 17:59:30|5722.4|5721.9|5722.53|5722.03|5722.78|5722.28|5722.28|5721.78|349
1730743180000|2024-11-04 17:59:40|5722.4|5721.9|5722.53|5722.03|5722.53|5722.03|5722.28|5721.78|159
1730743190000|2024-11-04 17:59:50|5722.28|5721.78|5721.78|5721.28|5722.28|5721.78|5721.78|5721.28|633
1730743200000|2024-11-04 18:00:00|5721.53|5721.03|5721.28|5720.78|5721.78|5721.28|5721.28|5720.78|453
1730743210000|2024-11-04 18:00:10|5721.53|5721.03|5721.28|5720.78|5721.53|5721.03|5720.78|5720.28|648
1730743220000|2024-11-04 18:00:20|5721.53|5721.03|5723.03|5722.53|5723.28|5722.78|5721.53|5721.03|468
1730743230000|2024-11-04 18:00:30|5723.28|5722.78|5723.28|5722.78|5723.28|5722.78|5723.03|5722.53|292
1730743240000|2024-11-04 18:00:40|5723.4|5722.9|5723.53|5723.03|5723.78|5723.28|5723.28|5722.78|239
1730743250000|2024-11-04 18:00:50|5723.78|5723.28|5724.03|5723.53|5724.28|5723.78|5723.78|5723.28|361
1730743260000|2024-11-04 18:01:00|5724.28|5723.78|5724.03|5723.53|5724.28|5723.78|5724.03|5723.53|429
1730743270000|2024-11-04 18:01:10|5724.15|5723.65|5724.53|5724.03|5724.53|5724.03|5724.15|5723.65|114
1730743280000|2024-11-04 18:01:20|5724.78|5724.28|5723.53|5723.03|5724.78|5724.28|5723.4|5722.9|470
1730743290000|2024-11-04 18:01:30|5723.28|5722.78|5722.53|5722.03|5723.53|5723.03|5722.53|5722.03|142
1730743300000|2024-11-04 18:01:40|5722.28|5721.78|5721.78|5721.28|5722.4|5721.9|5721.78|5721.28|438
1730743310000|2024-11-04 18:01:50|5721.9|5721.4|5722.03|5721.53|5722.03|5721.53|5721.65|5721.15|220
1730743320000|2024-11-04 18:02:00|5721.9|5721.4|5721.78|5721.28|5721.9|5721.4|5721.28|5720.78|357
1730743330000|2024-11-04 18:02:10|5722.28|5721.78|5721.53|5721.03|5722.28|5721.78|5721.53|5721.03|245
1730743340000|2024-11-04 18:02:20|5721.4|5720.9|5721.28|5720.78|5721.4|5720.9|5720.78|5720.28|379
1730743350000|2024-11-04 18:02:30|5721.03|5720.53|5721.28|5720.78|5721.28|5720.78|5720.28|5719.78|488
1730743360000|2024-11-04 18:02:40|5721.15|5720.65|5721.03|5720.53|5721.53|5721.03|5720.9|5720.4|254
1730743370000|2024-11-04 18:02:50|5721.28|5720.78|5720.53|5720.03|5721.28|5720.78|5720.53|5720.03|252
1730743380000|2024-11-04 18:03:00|5720.03|5719.53|5720.03|5719.53|5720.53|5720.03|5719.78|5719.28|372
1730743390000|2024-11-04 18:03:10|5719.78|5719.28|5719.03|5718.53|5720.03|5719.53|5719.03|5718.53|998
1730743400000|2024-11-04 18:03:20|5719.28|5718.78|5719.78|5719.28|5720.28|5719.78|5719.03|5718.53|716
1730743410000|2024-11-04 18:03:30|5719.65|5719.15|5719.28|5718.78|5719.65|5719.15|5718.9|5718.4|329
1730743420000|2024-11-04 18:03:40|5719.15|5718.65|5719.28|5718.78|5719.65|5719.15|5719.03|5718.53|237
1730743430000|2024-11-04 18:03:50|5719.53|5719.03|5720.03|5719.53|5720.03|5719.53|5719.4|5718.9|195
1730743440000|2024-11-04 18:04:00|5719.78|5719.28|5719.53|5719.03|5719.78|5719.28|5719.28|5718.78|353
1730743450000|2024-11-04 18:04:10|5719.78|5719.28|5719.28|5718.78|5720.03|5719.53|5719.28|5718.78|230
1730743460000|2024-11-04 18:04:20|5719.53|5719.03|5719.28|5718.78|5719.65|5719.15|5719.28|5718.78|199
1730743470000|2024-11-04 18:04:30|5719.15|5718.65|5718.03|5717.53|5719.15|5718.65|5717.9|5717.4|532
1730743480000|2024-11-04 18:04:40|5718.53|5718.03|5719.03|5718.53|5719.28|5718.78|5718.28|5717.78|437
1730743490000|2024-11-04 18:04:50|5718.78|5718.28|5719.03|5718.53|5719.28|5718.78|5718.78|5718.28|392
1730743500000|2024-11-04 18:05:00|5719.28|5718.78|5718.53|5718.03|5719.53|5719.03|5718.53|5718.03|449
1730743510000|2024-11-04 18:05:10|5718.65|5718.15|5718.78|5718.28|5718.78|5718.28|5718.53|5718.03|144
1730743520000|2024-11-04 18:05:20|5719.03|5718.53|5720.03|5719.53|5720.03|5719.53|5719.03|5718.53|236
1730743530000|2024-11-04 18:05:30|5719.78|5719.28|5719.53|5719.03|5720.03|5719.53|5719.03|5718.53|464
1730743540000|2024-11-04 18:05:40|5719.28|5718.78|5720.28|5719.78|5720.28|5719.78|5719.28|5718.78|257
1730743550000|2024-11-04 18:05:50|5720.03|5719.53|5719.28|5718.78|5720.15|5719.65|5719.28|5718.78|348
1730743560000|2024-11-04 18:06:00|5719.53|5719.03|5719.78|5719.28|5719.78|5719.28|5719.4|5718.9|250
1730743570000|2024-11-04 18:06:10|5720.03|5719.53|5719.65|5719.15|5720.03|5719.53|5719.53|5719.03|294
1730743580000|2024-11-04 18:06:20|5719.53|5719.03|5719.03|5718.53|5719.53|5719.03|5718.78|5718.28|217
1730743590000|2024-11-04 18:06:30|5718.78|5718.28|5717.03|5716.53|5718.78|5718.28|5717.03|5716.53|672
1730743600000|2024-11-04 18:06:40|5716.78|5716.28|5716.53|5716.03|5716.78|5716.28|5716.28|5715.78|724
1730743610000|2024-11-04 18:06:50|5716.28|5715.78|5715.53|5715.03|5716.28|5715.78|5715.28|5714.78|717
1730743620000|2024-11-04 18:07:00|5715.03|5714.53|5713.53|5713.03|5715.03|5714.53|5713.03|5712.53|1455
1730743630000|2024-11-04 18:07:10|5713.78|5713.28|5712.4|5711.9|5713.78|5713.28|5711.78|5711.28|1103
1730743640000|2024-11-04 18:07:20|5712.53|5712.03|5710.53|5710.03|5713.03|5712.53|5710.03|5709.53|1320
1730743650000|2024-11-04 18:07:30|5710.78|5710.28|5711.78|5711.28|5713.03|5712.53|5710.78|5710.28|930
1730743660000|2024-11-04 18:07:40|5711.28|5710.78|5710.78|5710.28|5711.53|5711.03|5710.03|5709.53|742
1730743670000|2024-11-04 18:07:50|5710.65|5710.15|5710.78|5710.28|5711.53|5711.03|5710.53|5710.03|615
1730743680000|2024-11-04 18:08:00|5710.53|5710.03|5711.53|5711.03|5712.03|5711.53|5710.28|5709.78|735
1730743690000|2024-11-04 18:08:10|5711.28|5710.78|5710.53|5710.03|5711.28|5710.78|5710.53|5710.03|556
1730743700000|2024-11-04 18:08:20|5709.78|5709.28|5709.28|5708.78|5710.53|5710.03|5709.28|5708.78|808
1730743710000|2024-11-04 18:08:30|5709.53|5709.03|5709.53|5709.03|5710.03|5709.53|5709.28|5708.78|374
1730743720000|2024-11-04 18:08:40|5709.65|5709.15|5710.28|5709.78|5710.78|5710.28|5709.53|5709.03|494
1730743730000|2024-11-04 18:08:50|5710.03|5709.53|5710.53|5710.03|5710.78|5710.28|5710.03|5709.53|494
1730743740000|2024-11-04 18:09:00|5710.28|5709.78|5710.53|5710.03|5711.03|5710.53|5710.03|5709.53|745
1730743750000|2024-11-04 18:09:10|5710.4|5709.9|5710.65|5710.15|5710.78|5710.28|5710.28|5709.78|338
1730743760000|2024-11-04 18:09:20|5710.78|5710.28|5710.78|5710.28|5711.53|5711.03|5710.78|5710.28|695
1730743770000|2024-11-04 18:09:30|5710.53|5710.03|5712.28|5711.78|5712.28|5711.78|5710.53|5710.03|508
1730743780000|2024-11-04 18:09:40|5712.4|5711.9|5712.53|5712.03|5713.28|5712.78|5712.4|5711.9|535
1730743790000|2024-11-04 18:09:50|5712.78|5712.28|5713.03|5712.53|5713.28|5712.78|5712.53|5712.03|470
1730743800000|2024-11-04 18:10:00|5713.28|5712.78|5714.53|5714.03|5715.03|5714.53|5713.28|5712.78|1027
1730743810000|2024-11-04 18:10:10|5714.78|5714.28|5714.78|5714.28|5715.28|5714.78|5714.53|5714.03|345
1730743820000|2024-11-04 18:10:20|5714.53|5714.03|5713.28|5712.78|5714.53|5714.03|5713.28|5712.78|359
1730743830000|2024-11-04 18:10:30|5713.15|5712.65|5713.28|5712.78|5713.28|5712.78|5713.15|5712.65|252
1730743840000|2024-11-04 18:10:40|5713.53|5713.03|5714.78|5714.28|5714.78|5714.28|5713.53|5713.03|396
1730743850000|2024-11-04 18:10:50|5715.28|5714.78|5715.78|5715.28|5716.28|5715.78|5715.03|5714.53|797
1730743860000|2024-11-04 18:11:00|5715.53|5715.03|5715.03|5714.53|5716.28|5715.78|5715.03|5714.53|400
1730743870000|2024-11-04 18:11:10|5715.15|5714.65|5714.78|5714.28|5715.28|5714.78|5714.78|5714.28|265
1730743880000|2024-11-04 18:11:20|5714.53|5714.03|5714.78|5714.28|5715.28|5714.78|5714.53|5714.03|303
1730743890000|2024-11-04 18:11:30|5715.03|5714.53|5715.78|5715.28|5715.78|5715.28|5715.03|5714.53|173
1730743900000|2024-11-04 18:11:40|5715.65|5715.15|5715.28|5714.78|5715.65|5715.15|5715.03|5714.53|151
1730743910000|2024-11-04 18:11:50|5715.03|5714.53|5714.65|5714.15|5715.03|5714.53|5714.53|5714.03|237
1730743920000|2024-11-04 18:12:00|5714.53|5714.03|5715.03|5714.53|5715.28|5714.78|5714.03|5713.53|358
1730743930000|2024-11-04 18:12:10|5715.15|5714.65|5716.15|5715.65|5716.28|5715.78|5715.03|5714.53|265
1730743940000|2024-11-04 18:12:20|5716.28|5715.78|5718.03|5717.53|5718.03|5717.53|5716.03|5715.53|645
1730743950000|2024-11-04 18:12:30|5717.78|5717.28|5719.28|5718.78|5719.28|5718.78|5717.78|5717.28|834
1730743960000|2024-11-04 18:12:40|5719.78|5719.28|5721.03|5720.53|5721.28|5720.78|5719.78|5719.28|1119
1730743970000|2024-11-04 18:12:50|5720.9|5720.4|5722.03|5721.53|5722.28|5721.78|5720.78|5720.28|779
1730743980000|2024-11-04 18:13:00|5722.28|5721.78|5723.28|5722.78|5723.53|5723.03|5722.28|5721.78|876
1730743990000|2024-11-04 18:13:10|5723.03|5722.53|5724.28|5723.78|5724.53|5724.03|5722.78|5722.28|910
1730744000000|2024-11-04 18:13:20|5724.53|5724.03|5723.53|5723.03|5724.78|5724.28|5723.53|5723.03|976
1730744010000|2024-11-04 18:13:30|5723.28|5722.78|5721.78|5721.28|5723.28|5722.78|5721.53|5721.03|741
1730744020000|2024-11-04 18:13:40|5721.53|5721.03|5722.65|5722.15|5722.78|5722.28|5721.28|5720.78|492
1730744030000|2024-11-04 18:13:50|5723.03|5722.53|5724.53|5724.03|5724.53|5724.03|5722.78|5722.28|922
1730744040000|2024-11-04 18:14:00|5724.28|5723.78|5723.03|5722.53|5724.28|5723.78|5722.53|5722.03|1210
1730744050000|2024-11-04 18:14:10|5722.78|5722.28|5722.53|5722.03|5722.78|5722.28|5721.78|5721.28|521
1730744060000|2024-11-04 18:14:20|5722.28|5721.78|5722.53|5722.03|5722.53|5722.03|5722.03|5721.53|370
1730744070000|2024-11-04 18:14:30|5722.28|5721.78|5722.53|5722.03|5722.53|5722.03|5722.28|5721.78|107
1730744080000|2024-11-04 18:14:40|5722.4|5721.9|5722.28|5721.78|5723.03|5722.53|5722.15|5721.65|298
1730744090000|2024-11-04 18:14:50|5722.53|5722.03|5722.78|5722.28|5723.03|5722.53|5722.53|5722.03|489
1730744100000|2024-11-04 18:15:00|5722.9|5722.4|5722.53|5722.03|5722.9|5722.4|5722.03|5721.53|372
1730744110000|2024-11-04 18:15:10|5722.78|5722.28|5722.03|5721.53|5723.03|5722.53|5721.78|5721.28|540
1730744120000|2024-11-04 18:15:20|5721.78|5721.28|5722.28|5721.78|5722.28|5721.78|5721.53|5721.03|239
1730744130000|2024-11-04 18:15:30|5722.03|5721.53|5724.03|5723.53|5724.03|5723.53|5722.03|5721.53|531
1730744140000|2024-11-04 18:15:40|5723.9|5723.4|5723.78|5723.28|5724.53|5724.03|5723.53|5723.03|578
1730744150000|2024-11-04 18:15:50|5724.03|5723.53|5723.53|5723.03|5724.03|5723.53|5723.15|5722.65|318
1730744160000|2024-11-04 18:16:00|5723.78|5723.28|5724.03|5723.53|5724.28|5723.78|5723.28|5722.78|521
1730744170000|2024-11-04 18:16:10|5723.78|5723.28|5723.78|5723.28|5724.28|5723.78|5723.53|5723.03|291
1730744180000|2024-11-04 18:16:20|5724.03|5723.53|5724.03|5723.53|5724.28|5723.78|5723.78|5723.28|241
1730744190000|2024-11-04 18:16:30|5724.15|5723.65|5724.53|5724.03|5724.78|5724.28|5723.78|5723.28|631
1730744200000|2024-11-04 18:16:40|5725.03|5724.53|5725.28|5724.78|5726.03|5725.53|5724.78|5724.28|764
1730744210000|2024-11-04 18:16:50|5725.53|5725.03|5724.53|5724.03|5725.53|5725.03|5724.03|5723.53|420
1730744220000|2024-11-04 18:17:00|5724.03|5723.53|5724.28|5723.78|5724.53|5724.03|5723.9|5723.4|510
1730744230000|2024-11-04 18:17:10|5724.53|5724.03|5724.03|5723.53|5724.53|5724.03|5723.78|5723.28|284
1730744240000|2024-11-04 18:17:20|5724.28|5723.78|5723.53|5723.03|5724.78|5724.28|5723.53|5723.03|361
1730744250000|2024-11-04 18:17:30|5723.78|5723.28|5724.03|5723.53|5724.53|5724.03|5723.53|5723.03|425
1730744260000|2024-11-04 18:17:40|5724.28|5723.78|5724.28|5723.78|5724.28|5723.78|5723.53|5723.03|315
1730744270000|2024-11-04 18:17:50|5724.03|5723.53|5724.28|5723.78|5724.53|5724.03|5724.03|5723.53|150
1730744280000|2024-11-04 18:18:00|5724.03|5723.53|5723.78|5723.28|5724.53|5724.03|5723.53|5723.03|468
1730744290000|2024-11-04 18:18:10|5723.53|5723.03|5723.28|5722.78|5723.78|5723.28|5723.28|5722.78|288
1730744300000|2024-11-04 18:18:20|5723.4|5722.9|5722.78|5722.28|5723.53|5723.03|5722.53|5722.03|377
1730744310000|2024-11-04 18:18:30|5722.53|5722.03|5722.78|5722.28|5723.03|5722.53|5722.53|5722.03|470
1730744320000|2024-11-04 18:18:40|5723.03|5722.53|5724.28|5723.78|5724.28|5723.78|5723.03|5722.53|314
1730744330000|2024-11-04 18:18:50|5724.03|5723.53|5723.78|5723.28|5724.03|5723.53|5723.78|5723.28|239
1730744340000|2024-11-04 18:19:00|5723.53|5723.03|5723.53|5723.03|5723.53|5723.03|5723.28|5722.78|175
1730744350000|2024-11-04 18:19:10|5723.78|5723.28|5723.03|5722.53|5723.78|5723.28|5723.03|5722.53|242
1730744360000|2024-11-04 18:19:20|5723.28|5722.78|5723.78|5723.28|5723.78|5723.28|5723.15|5722.65|163
1730744370000|2024-11-04 18:19:30|5724.03|5723.53|5724.03|5723.53|5724.28|5723.78|5723.78|5723.28|236
1730744380000|2024-11-04 18:19:40|5724.15|5723.65|5724.28|5723.78|5724.78|5724.28|5724.03|5723.53|329
1730744390000|2024-11-04 18:19:50|5724.03|5723.53|5723.53|5723.03|5724.03|5723.53|5723.53|5723.03|180
1730744400000|2024-11-04 18:20:00|5723.28|5722.78|5723.78|5723.28|5724.03|5723.53|5723.03|5722.53|384
1730744410000|2024-11-04 18:20:10|5724.03|5723.53|5724.28|5723.78|5724.28|5723.78|5723.53|5723.03|247
1730744420000|2024-11-04 18:20:20|5724.53|5724.03|5725.03|5724.53|5725.03|5724.53|5724.28|5723.78|278
1730744430000|2024-11-04 18:20:30|5725.28|5724.78|5724.28|5723.78|5725.28|5724.78|5724.03|5723.53|411
1730744440000|2024-11-04 18:20:40|5724.15|5723.65|5723.53|5723.03|5724.15|5723.65|5723.53|5723.03|234
1730744450000|2024-11-04 18:20:50|5723.28|5722.78|5722.78|5722.28|5723.28|5722.78|5722.78|5722.28|282
1730744460000|2024-11-04 18:21:00|5722.53|5722.03|5723.28|5722.78|5723.28|5722.78|5722.03|5721.53|468
1730744470000|2024-11-04 18:21:10|5723.53|5723.03|5722.78|5722.28|5723.78|5723.28|5722.78|5722.28|225
1730744480000|2024-11-04 18:21:20|5723.03|5722.53|5723.28|5722.78|5723.28|5722.78|5723.03|5722.53|111
1730744490000|2024-11-04 18:21:30|5723.03|5722.53|5722.78|5722.28|5723.53|5723.03|5722.78|5722.28|490
1730744500000|2024-11-04 18:21:40|5723.03|5722.53|5723.28|5722.78|5723.4|5722.9|5723.03|5722.53|99
1730744510000|2024-11-04 18:21:50|5723.4|5722.9|5724.28|5723.78|5724.53|5724.03|5723.4|5722.9|339
1730744520000|2024-11-04 18:22:00|5724.53|5724.03|5724.53|5724.03|5724.78|5724.28|5724.03|5723.53|400
1730744530000|2024-11-04 18:22:10|5724.4|5723.9|5725.28|5724.78|5725.53|5725.03|5724.4|5723.9|367
1730744540000|2024-11-04 18:22:20|5725.03|5724.53|5725.03|5724.53|5725.03|5724.53|5724.78|5724.28|165
1730744550000|2024-11-04 18:22:30|5725.28|5724.78|5725.78|5725.28|5725.78|5725.28|5724.78|5724.28|430
1730744560000|2024-11-04 18:22:40|5725.65|5725.15|5725.53|5725.03|5725.65|5725.15|5725.03|5724.53|164
1730744570000|2024-11-04 18:22:50|5725.28|5724.78|5725.03|5724.53|5725.53|5725.03|5725.03|5724.53|258
1730744580000|2024-11-04 18:23:00|5725.15|5724.65|5725.28|5724.78|5725.28|5724.78|5724.78|5724.28|231
1730744590000|2024-11-04 18:23:10|5725.03|5724.53|5726.53|5726.03|5726.53|5726.03|5725.03|5724.53|702
1730744600000|2024-11-04 18:23:20|5726.28|5725.78|5728.03|5727.53|5728.03|5727.53|5726.03|5725.53|1033
1730744610000|2024-11-04 18:23:30|5727.78|5727.28|5726.53|5726.03|5727.78|5727.28|5726.53|5726.03|744
1730744620000|2024-11-04 18:23:40|5726.65|5726.15|5725.78|5725.28|5726.78|5726.28|5725.78|5725.28|397
1730744630000|2024-11-04 18:23:50|5726.03|5725.53|5726.03|5725.53|5726.53|5726.03|5725.78|5725.28|243
1730744640000|2024-11-04 18:24:00|5726.28|5725.78|5725.78|5725.28|5726.28|5725.78|5725.78|5725.28|369
1730744650000|2024-11-04 18:24:10|5725.65|5725.15|5726.53|5726.03|5726.53|5726.03|5725.53|5725.03|526
1730744660000|2024-11-04 18:24:20|5726.65|5726.15|5727.53|5727.03|5728.03|5727.53|5726.65|5726.15|392
1730744670000|2024-11-04 18:24:30|5727.65|5727.15|5726.53|5726.03|5727.65|5727.15|5726.28|5725.78|409
1730744680000|2024-11-04 18:24:40|5726.65|5726.15|5726.53|5726.03|5727.03|5726.53|5726.53|5726.03|350
1730744690000|2024-11-04 18:24:50|5726.78|5726.28|5726.28|5725.78|5726.78|5726.28|5726.03|5725.53|343
1730744700000|2024-11-04 18:25:00|5726.53|5726.03|5726.03|5725.53|5726.53|5726.03|5726.03|5725.53|567
1730744710000|2024-11-04 18:25:10|5725.78|5725.28|5726.28|5725.78|5726.53|5726.03|5725.78|5725.28|429
1730744720000|2024-11-04 18:25:20|5726.03|5725.53|5726.28|5725.78|5726.78|5726.28|5725.65|5725.15|627
1730744730000|2024-11-04 18:25:30|5726.4|5725.9|5725.9|5725.4|5726.53|5726.03|5725.65|5725.15|241
1730744740000|2024-11-04 18:25:40|5725.78|5725.28|5725.78|5725.28|5726.28|5725.78|5725.53|5725.03|200
1730744750000|2024-11-04 18:25:50|5726.03|5725.53|5725.78|5725.28|5726.03|5725.53|5725.53|5725.03|190
1730744760000|2024-11-04 18:26:00|5725.03|5724.53|5725.28|5724.78|5725.53|5725.03|5724.78|5724.28|452
1730744770000|2024-11-04 18:26:10|5725.53|5725.03|5726.03|5725.53|5726.28|5725.78|5725.53|5725.03|364
1730744780000|2024-11-04 18:26:20|5725.9|5725.4|5726.03|5725.53|5726.03|5725.53|5725.53|5725.03|189
1730744790000|2024-11-04 18:26:30|5726.15|5725.65|5726.78|5726.28|5726.78|5726.28|5726.15|5725.65|230
1730744800000|2024-11-04 18:26:40|5726.53|5726.03|5725.78|5725.28|5726.53|5726.03|5725.78|5725.28|239
1730744810000|2024-11-04 18:26:50|5726.03|5725.53|5725.53|5725.03|5726.03|5725.53|5725.53|5725.03|142
1730744820000|2024-11-04 18:27:00|5725.65|5725.15|5725.78|5725.28|5725.78|5725.28|5725.03|5724.53|322
1730744830000|2024-11-04 18:27:10|5726.03|5725.53|5726.28|5725.78|5726.53|5726.03|5725.78|5725.28|224
1730744840000|2024-11-04 18:27:20|5726.4|5725.9|5725.03|5724.53|5726.4|5725.9|5725.03|5724.53|270
1730744850000|2024-11-04 18:27:30|5725.28|5724.78|5725.53|5725.03|5725.53|5725.03|5725.28|5724.78|199
1730744860000|2024-11-04 18:27:40|5725.4|5724.9|5725.28|5724.78|5725.53|5725.03|5725.28|5724.78|119
1730744870000|2024-11-04 18:27:50|5725.53|5725.03|5725.53|5725.03|5725.53|5725.03|5725.4|5724.9|82
1730744880000|2024-11-04 18:28:00|5725.4|5724.9|5723.03|5722.53|5725.4|5724.9|5723.03|5722.53|801
1730744890000|2024-11-04 18:28:10|5722.78|5722.28|5722.78|5722.28|5723.53|5723.03|5722.53|5722.03|526
1730744900000|2024-11-04 18:28:20|5723.03|5722.53|5722.53|5722.03|5723.03|5722.53|5722.53|5722.03|274
1730744910000|2024-11-04 18:28:30|5722.28|5721.78|5722.28|5721.78|5723.03|5722.53|5722.28|5721.78|525
1730744920000|2024-11-04 18:28:40|5722.53|5722.03|5722.78|5722.28|5723.03|5722.53|5722.53|5722.03|249
1730744930000|2024-11-04 18:28:50|5723.03|5722.53|5722.28|5721.78|5723.03|5722.53|5722.28|5721.78|188
1730744940000|2024-11-04 18:29:00|5722.03|5721.53|5722.03|5721.53|5722.03|5721.53|5721.03|5720.53|799
1730744950000|2024-11-04 18:29:10|5722.28|5721.78|5723.28|5722.78|5723.28|5722.78|5722.03|5721.53|437
1730744960000|2024-11-04 18:29:20|5723.03|5722.53|5723.28|5722.78|5723.53|5723.03|5722.78|5722.28|296
1730744970000|2024-11-04 18:29:30|5723.15|5722.65|5723.53|5723.03|5723.53|5723.03|5723.03|5722.53|122
1730744980000|2024-11-04 18:29:40|5723.28|5722.78|5723.03|5722.53|5723.28|5722.78|5722.78|5722.28|166
1730744990000|2024-11-04 18:29:50|5722.9|5722.4|5722.78|5722.28|5723.03|5722.53|5722.65|5722.15|100
1730745000000|2024-11-04 18:30:00|5722.53|5722.03|5721.78|5721.28|5722.53|5722.03|5721.53|5721.03|338
1730745010000|2024-11-04 18:30:10|5721.53|5721.03|5721.65|5721.15|5721.65|5721.15|5720.78|5720.28|436
1730745020000|2024-11-04 18:30:20|5721.53|5721.03|5721.53|5721.03|5722.03|5721.53|5721.28|5720.78|391
1730745030000|2024-11-04 18:30:30|5721.4|5720.9|5720.78|5720.28|5721.53|5721.03|5720.28|5719.78|445
1730745040000|2024-11-04 18:30:40|5721.03|5720.53|5721.78|5721.28|5721.78|5721.28|5721.03|5720.53|882
1730745050000|2024-11-04 18:30:50|5722.03|5721.53|5721.78|5721.28|5722.65|5722.15|5721.78|5721.28|293
1730745060000|2024-11-04 18:31:00|5722.28|5721.78|5722.78|5722.28|5723.28|5722.78|5722.28|5721.78|427
1730745070000|2024-11-04 18:31:10|5722.53|5722.03|5722.28|5721.78|5722.78|5722.28|5722.28|5721.78|111
1730745080000|2024-11-04 18:31:20|5722.03|5721.53|5722.28|5721.78|5722.78|5722.28|5722.03|5721.53|217
1730745090000|2024-11-04 18:31:30|5722.4|5721.9|5722.28|5721.78|5722.78|5722.28|5722.28|5721.78|277
1730745100000|2024-11-04 18:31:40|5722.4|5721.9|5722.28|5721.78|5722.53|5722.03|5722.03|5721.53|364
1730745110000|2024-11-04 18:31:50|5722.03|5721.53|5722.28|5721.78|5722.28|5721.78|5721.9|5721.4|165
1730745120000|2024-11-04 18:32:00|5721.78|5721.28|5722.9|5722.4|5723.03|5722.53|5721.78|5721.28|270
1730745130000|2024-11-04 18:32:10|5723.03|5722.53|5722.28|5721.78|5723.03|5722.53|5722.15|5721.65|269
1730745140000|2024-11-04 18:32:20|5722.53|5722.03|5722.78|5722.28|5722.78|5722.28|5722.03|5721.53|124
1730745150000|2024-11-04 18:32:30|5723.03|5722.53|5723.28|5722.78|5723.53|5723.03|5723.03|5722.53|241
1730745160000|2024-11-04 18:32:40|5723.4|5722.9|5723.78|5723.28|5723.78|5723.28|5723.28|5722.78|424
1730745170000|2024-11-04 18:32:50|5723.53|5723.03|5723.78|5723.28|5723.78|5723.28|5723.4|5722.9|263
1730745180000|2024-11-04 18:33:00|5723.53|5723.03|5723.78|5723.28|5724.15|5723.65|5723.53|5723.03|317
1730745190000|2024-11-04 18:33:10|5723.65|5723.15|5722.78|5722.28|5723.78|5723.28|5722.78|5722.28|136
1730745200000|2024-11-04 18:33:20|5722.53|5722.03|5721.78|5721.28|5722.53|5722.03|5721.78|5721.28|196
1730745210000|2024-11-04 18:33:30|5721.65|5721.15|5722.78|5722.28|5723.03|5722.53|5721.65|5721.15|320
1730745220000|2024-11-04 18:33:40|5722.65|5722.15|5722.78|5722.28|5722.78|5722.28|5722.28|5721.78|77
1730745230000|2024-11-04 18:33:50|5722.53|5722.03|5722.78|5722.28|5722.9|5722.4|5722.28|5721.78|98
1730745240000|2024-11-04 18:34:00|5722.53|5722.03|5723.28|5722.78|5723.53|5723.03|5722.28|5721.78|294
1730745250000|2024-11-04 18:34:10|5723.03|5722.53|5723.03|5722.53|5723.28|5722.78|5723.03|5722.53|114
1730745260000|2024-11-04 18:34:20|5722.9|5722.4|5722.78|5722.28|5723.03|5722.53|5722.78|5722.28|111
1730745270000|2024-11-04 18:34:30|5723.03|5722.53|5723.03|5722.53|5723.53|5723.03|5723.03|5722.53|228
1730745280000|2024-11-04 18:34:40|5723.15|5722.65|5723.28|5722.78|5723.28|5722.78|5723.03|5722.53|106
1730745290000|2024-11-04 18:34:50|5723.03|5722.53|5723.53|5723.03|5723.53|5723.03|5723.03|5722.53|89
1730745300000|2024-11-04 18:35:00|5723.28|5722.78|5724.03|5723.53|5724.28|5723.78|5723.03|5722.53|341
1730745310000|2024-11-04 18:35:10|5723.78|5723.28|5724.03|5723.53|5724.4|5723.9|5723.78|5723.28|225
1730745320000|2024-11-04 18:35:20|5724.15|5723.65|5724.53|5724.03|5724.53|5724.03|5724.03|5723.53|207
1730745330000|2024-11-04 18:35:30|5724.65|5724.15|5724.4|5723.9|5724.78|5724.28|5724.03|5723.53|238
1730745340000|2024-11-04 18:35:40|5724.53|5724.03|5724.03|5723.53|5724.78|5724.28|5724.03|5723.53|92
1730745350000|2024-11-04 18:35:50|5723.9|5723.4|5723.78|5723.28|5724.28|5723.78|5723.78|5723.28|162
1730745360000|2024-11-04 18:36:00|5723.53|5723.03|5723.03|5722.53|5723.53|5723.03|5722.78|5722.28|401
1730745370000|2024-11-04 18:36:10|5722.78|5722.28|5723.15|5722.65|5723.28|5722.78|5722.78|5722.28|115
1730745380000|2024-11-04 18:36:20|5723.28|5722.78|5723.03|5722.53|5723.28|5722.78|5723.03|5722.53|73
1730745390000|2024-11-04 18:36:30|5722.78|5722.28|5723.03|5722.53|5723.03|5722.53|5722.78|5722.28|82
1730745400000|2024-11-04 18:36:40|5723.28|5722.78|5723.03|5722.53|5723.28|5722.78|5723.03|5722.53|121
1730745410000|2024-11-04 18:36:50|5723.28|5722.78|5723.03|5722.53|5723.28|5722.78|5723.03|5722.53|257
1730745420000|2024-11-04 18:37:00|5722.78|5722.28|5723.03|5722.53|5723.28|5722.78|5722.78|5722.28|336
1730745430000|2024-11-04 18:37:10|5722.9|5722.4|5723.03|5722.53|5723.28|5722.78|5722.78|5722.28|223
1730745440000|2024-11-04 18:37:20|5722.78|5722.28|5723.78|5723.28|5723.78|5723.28|5722.78|5722.28|175
1730745450000|2024-11-04 18:37:30|5724.03|5723.53|5724.78|5724.28|5724.9|5724.4|5723.9|5723.4|314
1730745460000|2024-11-04 18:37:40|5724.53|5724.03|5724.53|5724.03|5725.03|5724.53|5724.53|5724.03|246
1730745470000|2024-11-04 18:37:50|5724.65|5724.15|5725.28|5724.78|5725.28|5724.78|5724.65|5724.15|224
1730745480000|2024-11-04 18:38:00|5724.78|5724.28|5725.03|5724.53|5725.03|5724.53|5724.53|5724.03|173
1730745490000|2024-11-04 18:38:10|5724.78|5724.28|5725.03|5724.53|5725.03|5724.53|5724.53|5724.03|266
1730745500000|2024-11-04 18:38:20|5725.28|5724.78|5725.03|5724.53|5725.28|5724.78|5724.78|5724.28|114
1730745510000|2024-11-04 18:38:30|5725.28|5724.78|5725.53|5725.03|5725.78|5725.28|5725.28|5724.78|640
1730745520000|2024-11-04 18:38:40|5725.78|5725.28|5725.03|5724.53|5725.78|5725.28|5725.03|5724.53|364
1730745530000|2024-11-04 18:38:50|5724.9|5724.4|5725.28|5724.78|5725.78|5725.28|5724.78|5724.28|159
1730745540000|2024-11-04 18:39:00|5725.4|5724.9|5725.28|5724.78|5725.53|5725.03|5724.78|5724.28|225
1730745550000|2024-11-04 18:39:10|5725.53|5725.03|5725.53|5725.03|5725.78|5725.28|5725.53|5725.03|214
1730745560000|2024-11-04 18:39:20|5725.4|5724.9|5725.03|5724.53|5725.4|5724.9|5724.53|5724.03|163
1730745570000|2024-11-04 18:39:30|5724.78|5724.28|5725.03|5724.53|5725.03|5724.53|5724.78|5724.28|89
1730745580000|2024-11-04 18:39:40|5724.78|5724.28|5725.03|5724.53|5725.03|5724.53|5724.78|5724.28|45
1730745590000|2024-11-04 18:39:50|5724.9|5724.4|5725.03|5724.53|5725.03|5724.53|5724.53|5724.03|195
1730745600000|2024-11-04 18:40:00|5725.15|5724.65|5724.9|5724.4|5725.28|5724.78|5724.78|5724.28|162
1730745610000|2024-11-04 18:40:10|5724.78|5724.28|5724.78|5724.28|5725.03|5724.53|5724.53|5724.03|188
1730745620000|2024-11-04 18:40:20|5724.9|5724.4|5724.9|5724.4|5725.28|5724.78|5724.78|5724.28|97
1730745630000|2024-11-04 18:40:30|5725.03|5724.53|5724.53|5724.03|5725.28|5724.78|5724.53|5724.03|149
1730745640000|2024-11-04 18:40:40|5724.65|5724.15|5724.78|5724.28|5724.78|5724.28|5724.53|5724.03|93
1730745650000|2024-11-04 18:40:50|5725.03|5724.53|5725.03|5724.53|5725.28|5724.78|5725.03|5724.53|147
1730745660000|2024-11-04 18:41:00|5725.53|5725.03|5726.03|5725.53|5726.03|5725.53|5725.53|5725.03|319
1730745670000|2024-11-04 18:41:10|5726.15|5725.65|5726.28|5725.78|5726.28|5725.78|5725.78|5725.28|181
1730745680000|2024-11-04 18:41:20|5726.03|5725.53|5726.28|5725.78|5726.53|5726.03|5726.03|5725.53|121
1730745690000|2024-11-04 18:41:30|5726.4|5725.9|5726.15|5725.65|5726.53|5726.03|5726.03|5725.53|175
1730745700000|2024-11-04 18:41:40|5726.28|5725.78|5726.78|5726.28|5726.78|5726.28|5726.28|5725.78|299
1730745710000|2024-11-04 18:41:50|5726.9|5726.4|5727.03|5726.53|5727.03|5726.53|5726.78|5726.28|303
1730745720000|2024-11-04 18:42:00|5727.28|5726.78|5727.03|5726.53|5727.28|5726.78|5727.03|5726.53|249
1730745730000|2024-11-04 18:42:10|5727.28|5726.78|5726.53|5726.03|5727.28|5726.78|5726.53|5726.03|173
1730745740000|2024-11-04 18:42:20|5726.28|5725.78|5725.78|5725.28|5726.28|5725.78|5725.53|5725.03|420
1730745750000|2024-11-04 18:42:30|5725.9|5725.4|5725.78|5725.28|5726.28|5725.78|5725.78|5725.28|270
1730745760000|2024-11-04 18:42:40|5726.03|5725.53|5726.78|5726.28|5726.78|5726.28|5726.03|5725.53|261
1730745770000|2024-11-04 18:42:50|5726.9|5726.4|5726.28|5725.78|5727.03|5726.53|5726.28|5725.78|118
1730745780000|2024-11-04 18:43:00|5726.03|5725.53|5726.78|5726.28|5726.78|5726.28|5725.78|5725.28|191
1730745790000|2024-11-04 18:43:10|5727.03|5726.53|5727.28|5726.78|5727.28|5726.78|5727.03|5726.53|233
1730745800000|2024-11-04 18:43:20|5727.4|5726.9|5727.03|5726.53|5727.53|5727.03|5726.78|5726.28|280
1730745810000|2024-11-04 18:43:30|5726.78|5726.28|5725.53|5725.03|5726.78|5726.28|5725.53|5725.03|193
1730745820000|2024-11-04 18:43:40|5725.4|5724.9|5725.78|5725.28|5725.78|5725.28|5725.28|5724.78|192
1730745830000|2024-11-04 18:43:50|5725.65|5725.15|5725.78|5725.28|5725.78|5725.28|5725.4|5724.9|185
1730745840000|2024-11-04 18:44:00|5725.65|5725.15|5725.65|5725.15|5725.78|5725.28|5725.4|5724.9|199
1730745850000|2024-11-04 18:44:10|5725.53|5725.03|5725.78|5725.28|5725.78|5725.28|5725.53|5725.03|351
1730745860000|2024-11-04 18:44:20|5725.53|5725.03|5726.03|5725.53|5726.03|5725.53|5725.53|5725.03|116
1730745870000|2024-11-04 18:44:30|5725.78|5725.28|5726.53|5726.03|5726.53|5726.03|5725.78|5725.28|104
1730745880000|2024-11-04 18:44:40|5726.65|5726.15|5726.53|5726.03|5726.78|5726.28|5726.53|5726.03|207
1730745890000|2024-11-04 18:44:50|5726.65|5726.15|5726.78|5726.28|5726.78|5726.28|5726.53|5726.03|52
1730745900000|2024-11-04 18:45:00|5726.65|5726.15|5727.28|5726.78|5727.28|5726.78|5726.53|5726.03|263
1730745910000|2024-11-04 18:45:10|5727.15|5726.65|5727.53|5727.03|5727.53|5727.03|5727.03|5726.53|179
1730745920000|2024-11-04 18:45:20|5727.4|5726.9|5727.03|5726.53|5727.53|5727.03|5726.78|5726.28|238
1730745930000|2024-11-04 18:45:30|5727.15|5726.65|5727.53|5727.03|5727.53|5727.03|5727.15|5726.65|107
1730745940000|2024-11-04 18:45:40|5727.4|5726.9|5728.78|5728.28|5728.78|5728.28|5727.4|5726.9|1567
1730745950000|2024-11-04 18:45:50|5728.9|5728.4|5728.78|5728.28|5728.9|5728.4|5728.53|5728.03|322
1730745960000|2024-11-04 18:46:00|5729.28|5728.78|5728.78|5728.28|5729.78|5729.28|5728.28|5727.78|1297
1730745970000|2024-11-04 18:46:10|5728.53|5728.03|5728.53|5728.03|5728.53|5728.03|5728.4|5727.9|107
1730745980000|2024-11-04 18:46:20|5728.03|5727.53|5728.78|5728.28|5729.03|5728.53|5728.03|5727.53|508
1730745990000|2024-11-04 18:46:30|5729.03|5728.53|5729.03|5728.53|5729.28|5728.78|5728.78|5728.28|367
1730746000000|2024-11-04 18:46:40|5728.78|5728.28|5728.78|5728.28|5729.03|5728.53|5728.4|5727.9|232
1730746010000|2024-11-04 18:46:50|5728.53|5728.03|5728.28|5727.78|5728.53|5728.03|5728.03|5727.53|182
1730746020000|2024-11-04 18:47:00|5728.03|5727.53|5727.53|5727.03|5728.03|5727.53|5727.53|5727.03|326
1730746030000|2024-11-04 18:47:10|5727.78|5727.28|5727.03|5726.53|5727.78|5727.28|5726.78|5726.28|484
1730746040000|2024-11-04 18:47:20|5726.78|5726.28|5726.78|5726.28|5727.15|5726.65|5726.78|5726.28|182
1730746050000|2024-11-04 18:47:30|5726.65|5726.15|5726.78|5726.28|5726.78|5726.28|5726.53|5726.03|214
1730746060000|2024-11-04 18:47:40|5727.28|5726.78|5727.28|5726.78|5727.53|5727.03|5727.03|5726.53|217
1730746070000|2024-11-04 18:47:50|5727.53|5727.03|5727.28|5726.78|5727.9|5727.4|5727.28|5726.78|170
1730746080000|2024-11-04 18:48:00|5727.4|5726.9|5727.53|5727.03|5727.78|5727.28|5727.4|5726.9|112
1730746090000|2024-11-04 18:48:10|5727.65|5727.15|5727.53|5727.03|5727.65|5727.15|5727.28|5726.78|125
1730746100000|2024-11-04 18:48:20|5727.78|5727.28|5727.53|5727.03|5727.78|5727.28|5727.53|5727.03|116
1730746110000|2024-11-04 18:48:30|5727.28|5726.78|5727.28|5726.78|5727.53|5727.03|5727.15|5726.65|38
1730746120000|2024-11-04 18:48:40|5727.53|5727.03|5727.53|5727.03|5727.78|5727.28|5727.28|5726.78|158
1730746130000|2024-11-04 18:48:50|5727.78|5727.28|5727.4|5726.9|5728.03|5727.53|5727.28|5726.78|359
1730746140000|2024-11-04 18:49:00|5727.53|5727.03|5727.28|5726.78|5727.53|5727.03|5727.28|5726.78|196
1730746150000|2024-11-04 18:49:10|5727.15|5726.65|5728.03|5727.53|5728.15|5727.65|5727.03|5726.53|243
1730746160000|2024-11-04 18:49:20|5728.15|5727.65|5728.03|5727.53|5728.28|5727.78|5728.03|5727.53|232
1730746170000|2024-11-04 18:49:30|5728.28|5727.78|5728.28|5727.78|5728.28|5727.78|5728.28|5727.78|31
1730746180000|2024-11-04 18:49:40|5728.4|5727.9|5728.53|5728.03|5728.53|5728.03|5728.28|5727.78|306
1730746190000|2024-11-04 18:49:50|5728.78|5728.28|5728.78|5728.28|5728.78|5728.28|5728.78|5728.28|129
1730746200000|2024-11-04 18:50:00|5728.53|5728.03|5728.28|5727.78|5728.65|5728.15|5728.28|5727.78|223
1730746210000|2024-11-04 18:50:10|5728.4|5727.9|5728.28|5727.78|5728.78|5728.28|5728.28|5727.78|128
1730746220000|2024-11-04 18:50:20|5728.15|5727.65|5728.03|5727.53|5728.28|5727.78|5728.03|5727.53|120
1730746230000|2024-11-04 18:50:30|5728.28|5727.78|5727.53|5727.03|5728.28|5727.78|5727.53|5727.03|306
1730746240000|2024-11-04 18:50:40|5727.65|5727.15|5727.28|5726.78|5727.65|5727.15|5727.03|5726.53|386
1730746250000|2024-11-04 18:50:50|5727.03|5726.53|5727.03|5726.53|5727.03|5726.53|5727.03|5726.53|127
1730746260000|2024-11-04 18:51:00|5727.28|5726.78|5726.53|5726.03|5727.28|5726.78|5726.53|5726.03|468
1730746270000|2024-11-04 18:51:10|5726.78|5726.28|5727.53|5727.03|5727.78|5727.28|5726.78|5726.28|193
1730746280000|2024-11-04 18:51:20|5727.78|5727.28|5728.28|5727.78|5728.28|5727.78|5727.78|5727.28|212
1730746290000|2024-11-04 18:51:30|5728.03|5727.53|5727.78|5727.28|5728.03|5727.53|5727.53|5727.03|244
1730746300000|2024-11-04 18:51:40|5727.65|5727.15|5728.03|5727.53|5728.15|5727.65|5727.65|5727.15|56
1730746310000|2024-11-04 18:51:50|5727.78|5727.28|5727.53|5727.03|5727.78|5727.28|5727.53|5727.03|118
1730746320000|2024-11-04 18:52:00|5727.28|5726.78|5727.53|5727.03|5728.03|5727.53|5727.28|5726.78|142
1730746330000|2024-11-04 18:52:10|5727.28|5726.78|5727.78|5727.28|5727.78|5727.28|5726.78|5726.28|339
1730746340000|2024-11-04 18:52:20|5728.03|5727.53|5727.53|5727.03|5728.03|5727.53|5727.53|5727.03|114
1730746350000|2024-11-04 18:52:30|||||||||19
1730746360000|2024-11-04 18:52:40|5727.65|5727.15|5727.78|5727.28|5727.78|5727.28|5727.53|5727.03|44
1730746370000|2024-11-04 18:52:50|5727.65|5727.15|5727.78|5727.28|5727.78|5727.28|5727.65|5727.15|43
1730746380000|2024-11-04 18:53:00|5728.03|5727.53|5727.53|5727.03|5728.03|5727.53|5727.28|5726.78|409
1730746390000|2024-11-04 18:53:10|5727.28|5726.78|5727.78|5727.28|5728.03|5727.53|5727.28|5726.78|126
1730746400000|2024-11-04 18:53:20|5727.9|5727.4|5727.78|5727.28|5728.03|5727.53|5727.78|5727.28|233
1730746410000|2024-11-04 18:53:30|5727.53|5727.03|5728.03|5727.53|5728.28|5727.78|5727.53|5727.03|185
1730746420000|2024-11-04 18:53:40|5728.15|5727.65|5727.78|5727.28|5728.15|5727.65|5727.78|5727.28|208
1730746430000|2024-11-04 18:53:50|5728.03|5727.53|5728.03|5727.53|5728.03|5727.53|5727.9|5727.4|169
1730746440000|2024-11-04 18:54:00|5727.9|5727.4|5727.28|5726.78|5727.9|5727.4|5726.78|5726.28|237
1730746450000|2024-11-04 18:54:10|5727.03|5726.53|5727.53|5727.03|5727.53|5727.03|5726.78|5726.28|114
1730746460000|2024-11-04 18:54:20|5727.4|5726.9|5727.03|5726.53|5727.4|5726.9|5727.03|5726.53|70
1730746470000|2024-11-04 18:54:30|5726.78|5726.28|5726.78|5726.28|5726.78|5726.28|5726.78|5726.28|225
1730746480000|2024-11-04 18:54:40|5726.53|5726.03|5726.03|5725.53|5726.53|5726.03|5725.78|5725.28|348
1730746490000|2024-11-04 18:54:50|5725.9|5725.4|5725.78|5725.28|5726.03|5725.53|5725.78|5725.28|241
1730746500000|2024-11-04 18:55:00|5725.28|5724.78|5725.03|5724.53|5725.53|5725.03|5725.03|5724.53|337
1730746510000|2024-11-04 18:55:10|5725.53|5725.03|5725.28|5724.78|5726.03|5725.53|5725.28|5724.78|383
1730746520000|2024-11-04 18:55:20|5725.53|5725.03|5725.65|5725.15|5726.03|5725.53|5725.28|5724.78|226
1730746530000|2024-11-04 18:55:30|5725.53|5725.03|5725.03|5724.53|5725.53|5725.03|5724.78|5724.28|209
1730746540000|2024-11-04 18:55:40|5725.28|5724.78|5725.53|5725.03|5725.78|5725.28|5724.78|5724.28|326
1730746550000|2024-11-04 18:55:50|5725.28|5724.78|5725.78|5725.28|5725.78|5725.28|5725.28|5724.78|256
1730746560000|2024-11-04 18:56:00|5725.53|5725.03|5724.28|5723.78|5725.53|5725.03|5724.03|5723.53|429
1730746570000|2024-11-04 18:56:10|5724.03|5723.53|5723.78|5723.28|5724.03|5723.53|5723.53|5723.03|314
1730746580000|2024-11-04 18:56:20|5724.03|5723.53|5724.53|5724.03|5724.53|5724.03|5724.03|5723.53|330
1730746590000|2024-11-04 18:56:30|5724.28|5723.78|5724.28|5723.78|5724.28|5723.78|5724.03|5723.53|157
1730746600000|2024-11-04 18:56:40|5724.53|5724.03|5725.03|5724.53|5725.53|5725.03|5724.53|5724.03|339
1730746610000|2024-11-04 18:56:50|5725.28|5724.78|5725.53|5725.03|5726.03|5725.53|5725.28|5724.78|238
1730746620000|2024-11-04 18:57:00|5725.65|5725.15|5725.53|5725.03|5726.03|5725.53|5725.53|5725.03|195
1730746630000|2024-11-04 18:57:10|5725.28|5724.78|5726.28|5725.78|5726.28|5725.78|5725.28|5724.78|176
1730746640000|2024-11-04 18:57:20|5725.78|5725.28|5725.53|5725.03|5725.9|5725.4|5725.53|5725.03|154
1730746650000|2024-11-04 18:57:30|||||||||26
1730746660000|2024-11-04 18:57:40|5725.65|5725.15|5725.03|5724.53|5725.65|5725.15|5725.03|5724.53|284
1730746670000|2024-11-04 18:57:50|5725.28|5724.78|5725.03|5724.53|5725.28|5724.78|5724.53|5724.03|133
1730746680000|2024-11-04 18:58:00|5725.15|5724.65|5725.03|5724.53|5725.28|5724.78|5724.78|5724.28|173
1730746690000|2024-11-04 18:58:10|5724.78|5724.28|5724.53|5724.03|5724.78|5724.28|5724.28|5723.78|234
1730746700000|2024-11-04 18:58:20|5724.65|5724.15|5724.78|5724.28|5724.78|5724.28|5724.53|5724.03|98
1730746710000|2024-11-04 18:58:30|5724.9|5724.4|5725.03|5724.53|5725.15|5724.65|5724.78|5724.28|194
1730746720000|2024-11-04 18:58:40|5724.9|5724.4|5725.03|5724.53|5725.28|5724.78|5724.78|5724.28|162
1730746730000|2024-11-04 18:58:50|5725.28|5724.78|5724.78|5724.28|5725.28|5724.78|5724.78|5724.28|128
1730746740000|2024-11-04 18:59:00|5724.53|5724.03|5724.78|5724.28|5724.9|5724.4|5724.28|5723.78|225
1730746750000|2024-11-04 18:59:10|5724.53|5724.03|5724.53|5724.03|5724.78|5724.28|5724.28|5723.78|274
1730746760000|2024-11-04 18:59:20|5724.4|5723.9|5724.03|5723.53|5724.4|5723.9|5723.9|5723.4|202
1730746770000|2024-11-04 18:59:30|5723.9|5723.4|5724.03|5723.53|5724.03|5723.53|5723.78|5723.28|113
1730746780000|2024-11-04 18:59:40|5724.28|5723.78|5723.78|5723.28|5724.28|5723.78|5723.65|5723.15|101
1730746790000|2024-11-04 18:59:50|5723.53|5723.03|5724.03|5723.53|5724.03|5723.53|5723.28|5722.78|317
1730746800000|2024-11-04 19:00:00|5724.15|5723.65|5725.03|5724.53|5725.03|5724.53|5724.15|5723.65|645
1730746810000|2024-11-04 19:00:10|5725.28|5724.78|5724.9|5724.4|5725.28|5724.78|5724.53|5724.03|207
1730746820000|2024-11-04 19:00:20|5724.78|5724.28|5724.78|5724.28|5724.78|5724.28|5724.78|5724.28|40
1730746830000|2024-11-04 19:00:30|5724.9|5724.4|5725.28|5724.78|5725.28|5724.78|5724.78|5724.28|231
1730746840000|2024-11-04 19:00:40|5725.03|5724.53|5725.03|5724.53|5725.28|5724.78|5724.78|5724.28|116
1730746850000|2024-11-04 19:00:50|5725.15|5724.65|5725.03|5724.53|5725.53|5725.03|5725.03|5724.53|124
1730746860000|2024-11-04 19:01:00|5725.15|5724.65|5724.78|5724.28|5725.15|5724.65|5724.28|5723.78|378
1730746870000|2024-11-04 19:01:10|5724.53|5724.03|5725.03|5724.53|5725.03|5724.53|5724.53|5724.03|73
1730746880000|2024-11-04 19:01:20|5725.28|5724.78|5725.28|5724.78|5725.53|5725.03|5725.03|5724.53|259
1730746890000|2024-11-04 19:01:30|5725.03|5724.53|5724.53|5724.03|5725.03|5724.53|5724.28|5723.78|185
1730746900000|2024-11-04 19:01:40|5724.65|5724.15|5724.78|5724.28|5725.03|5724.53|5724.53|5724.03|183
1730746910000|2024-11-04 19:01:50|5725.03|5724.53|5725.03|5724.53|5725.28|5724.78|5725.03|5724.53|151
1730746920000|2024-11-04 19:02:00|5725.28|5724.78|5725.53|5725.03|5725.78|5725.28|5725.03|5724.53|173
1730746930000|2024-11-04 19:02:10|5725.28|5724.78|5725.03|5724.53|5725.4|5724.9|5724.53|5724.03|249
1730746940000|2024-11-04 19:02:20|5724.78|5724.28|5724.78|5724.28|5725.03|5724.53|5724.78|5724.28|82
1730746950000|2024-11-04 19:02:30|5725.03|5724.53|5724.78|5724.28|5725.15|5724.65|5724.78|5724.28|181
1730746960000|2024-11-04 19:02:40|5724.53|5724.03|5724.78|5724.28|5724.78|5724.28|5724.53|5724.03|117
1730746970000|2024-11-04 19:02:50|5724.53|5724.03|5725.03|5724.53|5725.03|5724.53|5724.53|5724.03|183
1730746980000|2024-11-04 19:03:00|5725.15|5724.65|5724.28|5723.78|5725.28|5724.78|5724.28|5723.78|346
1730746990000|2024-11-04 19:03:10|5724.03|5723.53|5724.4|5723.9|5724.4|5723.9|5724.03|5723.53|251
1730747000000|2024-11-04 19:03:20|5724.28|5723.78|5725.28|5724.78|5725.28|5724.78|5724.28|5723.78|375
1730747010000|2024-11-04 19:03:30|5725.03|5724.53|5724.78|5724.28|5725.28|5724.78|5724.78|5724.28|87
1730747020000|2024-11-04 19:03:40|5724.53|5724.03|5725.28|5724.78|5725.28|5724.78|5724.53|5724.03|136
1730747030000|2024-11-04 19:03:50|5725.15|5724.65|5725.03|5724.53|5725.15|5724.65|5724.9|5724.4|70
1730747040000|2024-11-04 19:04:00|5724.78|5724.28|5725.03|5724.53|5725.28|5724.78|5724.78|5724.28|220
1730747050000|2024-11-04 19:04:10|5724.78|5724.28|5725.28|5724.78|5725.53|5725.03|5724.78|5724.28|195
1730747060000|2024-11-04 19:04:20|5725.03|5724.53|5724.9|5724.4|5725.28|5724.78|5724.78|5724.28|137
1730747070000|2024-11-04 19:04:30|5724.78|5724.28|5724.78|5724.28|5724.78|5724.28|5724.28|5723.78|138
1730747080000|2024-11-04 19:04:40|5724.53|5724.03|5724.53|5724.03|5724.53|5724.03|5724.53|5724.03|52
1730747090000|2024-11-04 19:04:50|5724.65|5724.15|5724.78|5724.28|5724.78|5724.28|5724.53|5724.03|82
1730747100000|2024-11-04 19:05:00|5724.53|5724.03|5725.28|5724.78|5725.28|5724.78|5724.53|5724.03|267
1730747110000|2024-11-04 19:05:10|5725.53|5725.03|5725.28|5724.78|5725.78|5725.28|5725.03|5724.53|250
1730747120000|2024-11-04 19:05:20|5725.53|5725.03|5725.53|5725.03|5726.03|5725.53|5725.53|5725.03|241
1730747130000|2024-11-04 19:05:30|5725.28|5724.78|5724.78|5724.28|5725.28|5724.78|5724.78|5724.28|170
1730747140000|2024-11-04 19:05:40|5724.9|5724.4|5726.03|5725.53|5726.03|5725.53|5724.9|5724.4|214
1730747150000|2024-11-04 19:05:50|5726.28|5725.78|5726.28|5725.78|5726.28|5725.78|5725.53|5725.03|295
1730747160000|2024-11-04 19:06:00|5726.53|5726.03|5726.53|5726.03|5727.03|5726.53|5726.53|5726.03|565
1730747170000|2024-11-04 19:06:10|5726.28|5725.78|5727.03|5726.53|5727.03|5726.53|5726.28|5725.78|356
1730747180000|2024-11-04 19:06:20|5726.78|5726.28|5726.03|5725.53|5726.78|5726.28|5725.78|5725.28|270
1730747190000|2024-11-04 19:06:30|5726.28|5725.78|5726.28|5725.78|5726.65|5726.15|5726.28|5725.78|116
1730747200000|2024-11-04 19:06:40|5726.15|5725.65|5726.53|5726.03|5726.53|5726.03|5726.03|5725.53|174
1730747210000|2024-11-04 19:06:50|5726.4|5725.9|5726.78|5726.28|5726.78|5726.28|5726.4|5725.9|49
1730747220000|2024-11-04 19:07:00|5727.03|5726.53|5728.03|5727.53|5728.03|5727.53|5727.03|5726.53|341
1730747230000|2024-11-04 19:07:10|5727.9|5727.4|5727.28|5726.78|5727.9|5727.4|5726.78|5726.28|272
1730747240000|2024-11-04 19:07:20|5726.78|5726.28|5727.28|5726.78|5727.28|5726.78|5726.78|5726.28|103
1730747250000|2024-11-04 19:07:30|5727.15|5726.65|5727.03|5726.53|5727.15|5726.65|5727.03|5726.53|101
1730747260000|2024-11-04 19:07:40|5727.15|5726.65|5727.78|5727.28|5727.78|5727.28|5727.03|5726.53|291
1730747270000|2024-11-04 19:07:50|5728.03|5727.53|5728.03|5727.53|5728.03|5727.53|5727.78|5727.28|135
1730747280000|2024-11-04 19:08:00|5727.9|5727.4|5728.53|5728.03|5728.78|5728.28|5727.78|5727.28|585
1730747290000|2024-11-04 19:08:10|5728.28|5727.78|5729.03|5728.53|5729.03|5728.53|5728.28|5727.78|319
1730747300000|2024-11-04 19:08:20|5728.78|5728.28|5729.03|5728.53|5729.28|5728.78|5728.78|5728.28|271
1730747310000|2024-11-04 19:08:30|5729.28|5728.78|5728.28|5727.78|5729.28|5728.78|5728.28|5727.78|139
1730747320000|2024-11-04 19:08:40|5728.03|5727.53|5727.53|5727.03|5728.03|5727.53|5727.53|5727.03|208
1730747330000|2024-11-04 19:08:50|5727.78|5727.28|5727.28|5726.78|5728.03|5727.53|5727.28|5726.78|213
1730747340000|2024-11-04 19:09:00|5727.03|5726.53|5726.28|5725.78|5727.03|5726.53|5726.28|5725.78|264
1730747350000|2024-11-04 19:09:10|5726.53|5726.03|5727.03|5726.53|5727.28|5726.78|5726.53|5726.03|280
1730747360000|2024-11-04 19:09:20|5726.9|5726.4|5726.78|5726.28|5727.03|5726.53|5726.78|5726.28|110
1730747370000|2024-11-04 19:09:30|5726.9|5726.4|5726.28|5725.78|5727.03|5726.53|5726.03|5725.53|209
1730747380000|2024-11-04 19:09:40|5726.15|5725.65|5726.78|5726.28|5727.03|5726.53|5726.15|5725.65|116
1730747390000|2024-11-04 19:09:50|5726.53|5726.03|5726.28|5725.78|5726.53|5726.03|5726.03|5725.53|149
1730747400000|2024-11-04 19:10:00|5726.03|5725.53|5726.15|5725.65|5726.28|5725.78|5725.53|5725.03|229
1730747410000|2024-11-04 19:10:10|5726.28|5725.78|5727.03|5726.53|5727.03|5726.53|5726.28|5725.78|244
1730747420000|2024-11-04 19:10:20|5726.78|5726.28|5726.4|5725.9|5726.78|5726.28|5726.28|5725.78|407
1730747430000|2024-11-04 19:10:30|5726.53|5726.03|5726.28|5725.78|5726.53|5726.03|5725.78|5725.28|271
1730747440000|2024-11-04 19:10:40|5726.15|5725.65|5726.03|5725.53|5726.28|5725.78|5726.03|5725.53|80
1730747450000|2024-11-04 19:10:50|5726.15|5725.65|5725.78|5725.28|5726.28|5725.78|5725.53|5725.03|171
1730747460000|2024-11-04 19:11:00|5726.03|5725.53|5727.03|5726.53|5727.03|5726.53|5725.78|5725.28|235
1730747470000|2024-11-04 19:11:10|5727.28|5726.78|5727.03|5726.53|5727.28|5726.78|5726.78|5726.28|220
1730747480000|2024-11-04 19:11:20|5726.78|5726.28|5726.78|5726.28|5727.28|5726.78|5726.53|5726.03|219
1730747490000|2024-11-04 19:11:30|5726.9|5726.4|5727.28|5726.78|5727.28|5726.78|5726.9|5726.4|72
1730747500000|2024-11-04 19:11:40|5727.15|5726.65|5726.78|5726.28|5727.15|5726.65|5726.53|5726.03|184
1730747510000|2024-11-04 19:11:50|5727.03|5726.53|5726.78|5726.28|5727.03|5726.53|5726.53|5726.03|120
1730747520000|2024-11-04 19:12:00|5727.03|5726.53|5726.28|5725.78|5727.03|5726.53|5726.28|5725.78|151
1730747530000|2024-11-04 19:12:10|5726.4|5725.9|5727.03|5726.53|5727.03|5726.53|5726.4|5725.9|90
1730747540000|2024-11-04 19:12:20|5726.9|5726.4|5727.03|5726.53|5727.03|5726.53|5726.78|5726.28|91
1730747550000|2024-11-04 19:12:30|5726.9|5726.4|5726.78|5726.28|5726.9|5726.4|5726.78|5726.28|44
1730747560000|2024-11-04 19:12:40|5726.9|5726.4|5726.78|5726.28|5727.03|5726.53|5726.53|5726.03|123
1730747570000|2024-11-04 19:12:50|5726.53|5726.03|5726.53|5726.03|5726.53|5726.03|5726.28|5725.78|116
1730747580000|2024-11-04 19:13:00|5726.4|5725.9|5725.78|5725.28|5726.53|5726.03|5725.78|5725.28|188
1730747590000|2024-11-04 19:13:10|5725.9|5725.4|5726.03|5725.53|5726.15|5725.65|5725.78|5725.28|129
1730747600000|2024-11-04 19:13:20|5726.28|5725.78|5726.78|5726.28|5726.78|5726.28|5726.28|5725.78|163
1730747610000|2024-11-04 19:13:30|5726.65|5726.15|5726.28|5725.78|5726.78|5726.28|5726.03|5725.53|251
1730747620000|2024-11-04 19:13:40|5726.4|5725.9|5726.53|5726.03|5726.65|5726.15|5726.28|5725.78|73
1730747630000|2024-11-04 19:13:50|5726.65|5726.15|5725.78|5725.28|5726.78|5726.28|5725.78|5725.28|133
1730747640000|2024-11-04 19:14:00|5726.03|5725.53|5726.28|5725.78|5726.78|5726.28|5726.03|5725.53|360
1730747650000|2024-11-04 19:14:10|5726.15|5725.65|5726.28|5725.78|5726.28|5725.78|5725.78|5725.28|370
1730747660000|2024-11-04 19:14:20|5726.03|5725.53|5726.28|5725.78|5726.53|5726.03|5726.03|5725.53|237
1730747670000|2024-11-04 19:14:30|5726.53|5726.03|5727.03|5726.53|5727.03|5726.53|5726.53|5726.03|172
1730747680000|2024-11-04 19:14:40|5727.28|5726.78|5728.03|5727.53|5728.03|5727.53|5727.28|5726.78|353
1730747690000|2024-11-04 19:14:50|5727.78|5727.28|5728.03|5727.53|5728.03|5727.53|5727.78|5727.28|207
1730747700000|2024-11-04 19:15:00|5727.78|5727.28|5727.53|5727.03|5728.53|5728.03|5727.53|5727.03|933
1730747710000|2024-11-04 19:15:10|5727.28|5726.78|5727.53|5727.03|5727.53|5727.03|5727.03|5726.53|456
1730747720000|2024-11-04 19:15:20|5727.4|5726.9|5727.03|5726.53|5727.4|5726.9|5727.03|5726.53|102
1730747730000|2024-11-04 19:15:30|5726.78|5726.28|5726.28|5725.78|5726.78|5726.28|5726.28|5725.78|90
1730747740000|2024-11-04 19:15:40|5726.4|5725.9|5726.78|5726.28|5726.78|5726.28|5726.28|5725.78|156
1730747750000|2024-11-04 19:15:50|5727.03|5726.53|5727.03|5726.53|5727.03|5726.53|5726.78|5726.28|107
1730747760000|2024-11-04 19:16:00|5726.78|5726.28|5726.28|5725.78|5726.9|5726.4|5726.28|5725.78|260
1730747770000|2024-11-04 19:16:10|5726.03|5725.53|5727.03|5726.53|5727.03|5726.53|5725.78|5725.28|285
1730747780000|2024-11-04 19:16:20|5727.28|5726.78|5727.53|5727.03|5727.53|5727.03|5727.28|5726.78|150
1730747790000|2024-11-04 19:16:30|5727.78|5727.28|5727.03|5726.53|5728.03|5727.53|5727.03|5726.53|202
1730747800000|2024-11-04 19:16:40|5726.78|5726.28|5726.78|5726.28|5726.78|5726.28|5726.78|5726.28|27
1730747810000|2024-11-04 19:16:50|5727.03|5726.53|5727.03|5726.53|5727.28|5726.78|5727.03|5726.53|98
1730747820000|2024-11-04 19:17:00|5726.78|5726.28|5726.78|5726.28|5726.78|5726.28|5726.28|5725.78|165
1730747830000|2024-11-04 19:17:10|5727.03|5726.53|5726.53|5726.03|5727.03|5726.53|5726.53|5726.03|136
1730747840000|2024-11-04 19:17:20|5726.4|5725.9|5726.03|5725.53|5726.4|5725.9|5726.03|5725.53|65
1730747850000|2024-11-04 19:17:30|5726.28|5725.78|5726.53|5726.03|5726.53|5726.03|5726.28|5725.78|131
1730747860000|2024-11-04 19:17:40|5726.4|5725.9|5726.53|5726.03|5726.53|5726.03|5726.28|5725.78|146
1730747870000|2024-11-04 19:17:50|5726.28|5725.78|5726.03|5725.53|5726.28|5725.78|5726.03|5725.53|113
1730747880000|2024-11-04 19:18:00|5725.78|5725.28|5726.03|5725.53|5726.03|5725.53|5725.53|5725.03|220
1730747890000|2024-11-04 19:18:10|5725.78|5725.28|5725.53|5725.03|5725.78|5725.28|5725.28|5724.78|294
1730747900000|2024-11-04 19:18:20|5725.28|5724.78|5725.03|5724.53|5725.28|5724.78|5725.03|5724.53|215
1730747910000|2024-11-04 19:18:30|5724.78|5724.28|5725.03|5724.53|5725.28|5724.78|5724.78|5724.28|236
1730747920000|2024-11-04 19:18:40|5725.28|5724.78|5726.03|5725.53|5726.4|5725.9|5725.28|5724.78|376
1730747930000|2024-11-04 19:18:50|5726.28|5725.78|5725.78|5725.28|5726.28|5725.78|5725.53|5725.03|364
1730747940000|2024-11-04 19:19:00|5726.03|5725.53|5725.78|5725.28|5726.28|5725.78|5725.78|5725.28|103
1730747950000|2024-11-04 19:19:10|5725.53|5725.03|5725.28|5724.78|5725.78|5725.28|5725.28|5724.78|121
1730747960000|2024-11-04 19:19:20|5725.9|5725.4|5725.53|5725.03|5726.03|5725.53|5725.28|5724.78|194
1730747970000|2024-11-04 19:19:30|5725.78|5725.28|5725.53|5725.03|5725.78|5725.28|5725.53|5725.03|83
1730747980000|2024-11-04 19:19:40|5725.28|5724.78|5725.65|5725.15|5725.78|5725.28|5725.28|5724.78|328
1730747990000|2024-11-04 19:19:50|5725.53|5725.03|5725.28|5724.78|5726.03|5725.53|5725.28|5724.78|219
1730748000000|2024-11-04 19:20:00|5725.03|5724.53|5725.28|5724.78|5725.78|5725.28|5725.03|5724.53|295
1730748010000|2024-11-04 19:20:10|5725.53|5725.03|5725.53|5725.03|5725.53|5725.03|5725.28|5724.78|115
1730748020000|2024-11-04 19:20:20|5725.65|5725.15|5725.53|5725.03|5725.78|5725.28|5725.53|5725.03|138
1730748030000|2024-11-04 19:20:30|5725.78|5725.28|5726.28|5725.78|5726.28|5725.78|5725.28|5724.78|171
1730748040000|2024-11-04 19:20:40|5726.4|5725.9|5726.03|5725.53|5726.53|5726.03|5726.03|5725.53|282
1730748050000|2024-11-04 19:20:50|5726.15|5725.65|5725.78|5725.28|5726.15|5725.65|5725.78|5725.28|121
1730748060000|2024-11-04 19:21:00|5725.9|5725.4|5725.28|5724.78|5725.9|5725.4|5725.15|5724.65|174
1730748070000|2024-11-04 19:21:10|5725.4|5724.9|5725.53|5725.03|5725.78|5725.28|5725.4|5724.9|110
1730748080000|2024-11-04 19:21:20|5725.4|5724.9|5725.28|5724.78|5725.53|5725.03|5725.03|5724.53|147
1730748090000|2024-11-04 19:21:30|5725.4|5724.9|5725.53|5725.03|5725.53|5725.03|5725.4|5724.9|59
1730748100000|2024-11-04 19:21:40|5725.78|5725.28|5725.53|5725.03|5725.78|5725.28|5725.53|5725.03|67
1730748110000|2024-11-04 19:21:50|5725.28|5724.78|5725.03|5724.53|5725.53|5725.03|5725.03|5724.53|115
1730748120000|2024-11-04 19:22:00|5724.78|5724.28|5724.78|5724.28|5725.03|5724.53|5724.78|5724.28|149
1730748130000|2024-11-04 19:22:10|5725.03|5724.53|5724.78|5724.28|5725.28|5724.78|5724.78|5724.28|109
1730748140000|2024-11-04 19:22:20|5724.9|5724.4|5725.78|5725.28|5725.78|5725.28|5724.9|5724.4|220
1730748150000|2024-11-04 19:22:30|5726.03|5725.53|5726.03|5725.53|5726.03|5725.53|5725.78|5725.28|117
1730748160000|2024-11-04 19:22:40|5725.9|5725.4|5726.03|5725.53|5726.03|5725.53|5725.9|5725.4|121
1730748170000|2024-11-04 19:22:50|5725.9|5725.4|5725.28|5724.78|5725.9|5725.4|5725.28|5724.78|149
1730748180000|2024-11-04 19:23:00|5725.03|5724.53|5724.78|5724.28|5725.28|5724.78|5724.78|5724.28|183
1730748190000|2024-11-04 19:23:10|5725.03|5724.53|5725.28|5724.78|5725.28|5724.78|5724.9|5724.4|42
1730748200000|2024-11-04 19:23:20|5725.03|5724.53|5724.78|5724.28|5725.03|5724.53|5724.53|5724.03|138
1730748210000|2024-11-04 19:23:30|5725.03|5724.53|5724.78|5724.28|5725.03|5724.53|5724.65|5724.15|118
1730748220000|2024-11-04 19:23:40|5725.03|5724.53|5724.9|5724.4|5725.03|5724.53|5724.78|5724.28|133
1730748230000|2024-11-04 19:23:50|5724.78|5724.28|5724.78|5724.28|5724.78|5724.28|5724.65|5724.15|97
1730748240000|2024-11-04 19:24:00|5725.03|5724.53|5725.03|5724.53|5725.28|5724.78|5725.03|5724.53|150
1730748250000|2024-11-04 19:24:10|5724.78|5724.28|5724.78|5724.28|5725.03|5724.53|5724.53|5724.03|231
1730748260000|2024-11-04 19:24:20|5724.9|5724.4|5724.65|5724.15|5725.03|5724.53|5724.53|5724.03|114
1730748270000|2024-11-04 19:24:30|5724.53|5724.03|5724.53|5724.03|5724.78|5724.28|5724.4|5723.9|122
1730748280000|2024-11-04 19:24:40|5724.28|5723.78|5724.78|5724.28|5724.78|5724.28|5724.28|5723.78|153
1730748290000|2024-11-04 19:24:50|5724.53|5724.03|5724.28|5723.78|5724.65|5724.15|5724.15|5723.65|94
1730748300000|2024-11-04 19:25:00|5724.53|5724.03|5725.03|5724.53|5725.03|5724.53|5724.53|5724.03|205
1730748310000|2024-11-04 19:25:10|5724.9|5724.4|5725.28|5724.78|5725.53|5725.03|5724.78|5724.28|206
1730748320000|2024-11-04 19:25:20|5725.15|5724.65|5725.53|5725.03|5725.53|5725.03|5725.03|5724.53|179
1730748330000|2024-11-04 19:25:30|5725.78|5725.28|5725.53|5725.03|5725.78|5725.28|5725.53|5725.03|137
1730748340000|2024-11-04 19:25:40|5725.28|5724.78|5725.03|5724.53|5725.28|5724.78|5725.03|5724.53|87
1730748350000|2024-11-04 19:25:50|5725.28|5724.78|5725.4|5724.9|5725.4|5724.9|5725.28|5724.78|90
1730748360000|2024-11-04 19:26:00|5725.53|5725.03|5725.53|5725.03|5726.03|5725.53|5725.53|5725.03|269
1730748370000|2024-11-04 19:26:10|5725.28|5724.78|5725.28|5724.78|5725.28|5724.78|5725.03|5724.53|122
1730748380000|2024-11-04 19:26:20|5725.53|5725.03|5725.03|5724.53|5725.53|5725.03|5725.03|5724.53|109
1730748390000|2024-11-04 19:26:30|5725.15|5724.65|5725.28|5724.78|5725.53|5725.03|5725.03|5724.53|125
1730748400000|2024-11-04 19:26:40|5725.15|5724.65|5725.28|5724.78|5725.28|5724.78|5725.03|5724.53|76
1730748410000|2024-11-04 19:26:50|5725.03|5724.53|5725.28|5724.78|5725.28|5724.78|5725.03|5724.53|110
1730748420000|2024-11-04 19:27:00|5725.4|5724.9|5725.03|5724.53|5725.78|5725.28|5725.03|5724.53|166
1730748430000|2024-11-04 19:27:10|5724.78|5724.28|5725.03|5724.53|5725.03|5724.53|5724.53|5724.03|197
1730748440000|2024-11-04 19:27:20|5725.15|5724.65|5725.28|5724.78|5725.28|5724.78|5725.03|5724.53|77
1730748450000|2024-11-04 19:27:30|5725.15|5724.65|5725.28|5724.78|5725.4|5724.9|5725.03|5724.53|122
1730748460000|2024-11-04 19:27:40|5725.4|5724.9|5724.78|5724.28|5725.53|5725.03|5724.78|5724.28|113
1730748470000|2024-11-04 19:27:50|5724.9|5724.4|5724.53|5724.03|5725.03|5724.53|5724.53|5724.03|262
1730748480000|2024-11-04 19:28:00|5724.28|5723.78|5724.53|5724.03|5724.78|5724.28|5724.03|5723.53|340
1730748490000|2024-11-04 19:28:10|5724.4|5723.9|5724.03|5723.53|5724.53|5724.03|5724.03|5723.53|164
1730748500000|2024-11-04 19:28:20|5723.9|5723.4|5723.78|5723.28|5724.28|5723.78|5723.78|5723.28|362
1730748510000|2024-11-04 19:28:30|5723.53|5723.03|5723.03|5722.53|5723.53|5723.03|5723.03|5722.53|446
1730748520000|2024-11-04 19:28:40|5722.9|5722.4|5723.03|5722.53|5723.28|5722.78|5722.78|5722.28|299
1730748530000|2024-11-04 19:28:50|5723.28|5722.78|5723.53|5723.03|5723.78|5723.28|5723.28|5722.78|112
1730748540000|2024-11-04 19:29:00|5723.65|5723.15|5723.53|5723.03|5723.78|5723.28|5723.28|5722.78|187
1730748550000|2024-11-04 19:29:10|5723.65|5723.15|5723.28|5722.78|5723.78|5723.28|5723.28|5722.78|194
1730748560000|2024-11-04 19:29:20|5723.53|5723.03|5723.03|5722.53|5723.53|5723.03|5723.03|5722.53|197
1730748570000|2024-11-04 19:29:30|5723.15|5722.65|5721.28|5720.78|5723.28|5722.78|5721.03|5720.53|1513
1730748580000|2024-11-04 19:29:40|5721.03|5720.53|5721.03|5720.53|5721.03|5720.53|5720.03|5719.53|1183
1730748590000|2024-11-04 19:29:50|5721.15|5720.65|5720.53|5720.03|5721.28|5720.78|5720.53|5720.03|401
1730748600000|2024-11-04 19:30:00|5720.03|5719.53|5719.53|5719.03|5720.78|5720.28|5718.28|5717.78|1713
1730748610000|2024-11-04 19:30:10|5719.78|5719.28|5719.53|5719.03|5719.78|5719.28|5719.03|5718.53|711
1730748620000|2024-11-04 19:30:20|5719.28|5718.78|5719.53|5719.03|5719.78|5719.28|5719.03|5718.53|442
1730748630000|2024-11-04 19:30:30|5719.78|5719.28|5721.03|5720.53|5721.03|5720.53|5719.78|5719.28|490
1730748640000|2024-11-04 19:30:40|5720.78|5720.28|5721.53|5721.03|5721.53|5721.03|5720.78|5720.28|416
1730748650000|2024-11-04 19:30:50|5721.65|5721.15|5721.53|5721.03|5722.28|5721.78|5721.53|5721.03|352
1730748660000|2024-11-04 19:31:00|5721.28|5720.78|5721.53|5721.03|5721.78|5721.28|5721.03|5720.53|388
1730748670000|2024-11-04 19:31:10|5721.65|5721.15|5723.03|5722.53|5723.03|5722.53|5721.65|5721.15|458
1730748680000|2024-11-04 19:31:20|5722.9|5722.4|5723.53|5723.03|5723.53|5723.03|5722.9|5722.4|387
1730748690000|2024-11-04 19:31:30|5723.28|5722.78|5723.28|5722.78|5723.78|5723.28|5723.28|5722.78|412
1730748700000|2024-11-04 19:31:40|5723.53|5723.03|5723.53|5723.03|5724.03|5723.53|5723.53|5723.03|257
1730748710000|2024-11-04 19:31:50|5723.28|5722.78|5723.53|5723.03|5723.53|5723.03|5723.28|5722.78|109
1730748720000|2024-11-04 19:32:00|5723.28|5722.78|5724.03|5723.53|5724.03|5723.53|5723.28|5722.78|116
1730748730000|2024-11-04 19:32:10|5724.28|5723.78|5724.53|5724.03|5724.78|5724.28|5724.15|5723.65|479
1730748740000|2024-11-04 19:32:20|5724.28|5723.78|5724.53|5724.03|5724.9|5724.4|5724.28|5723.78|227
1730748750000|2024-11-04 19:32:30|5724.78|5724.28|5724.53|5724.03|5724.78|5724.28|5724.53|5724.03|264
1730748760000|2024-11-04 19:32:40|5724.65|5724.15|5724.78|5724.28|5725.28|5724.78|5724.53|5724.03|227
1730748770000|2024-11-04 19:32:50|5724.53|5724.03|5724.53|5724.03|5724.53|5724.03|5724.03|5723.53|293
1730748780000|2024-11-04 19:33:00|5724.65|5724.15|5724.03|5723.53|5724.78|5724.28|5724.03|5723.53|189
1730748790000|2024-11-04 19:33:10|5724.28|5723.78|5724.65|5724.15|5724.78|5724.28|5724.28|5723.78|160
1730748800000|2024-11-04 19:33:20|5724.78|5724.28|5725.28|5724.78|5725.28|5724.78|5724.78|5724.28|263
1730748810000|2024-11-04 19:33:30|5725.4|5724.9|5725.03|5724.53|5725.53|5725.03|5725.03|5724.53|132
1730748820000|2024-11-04 19:33:40|5724.78|5724.28|5724.78|5724.28|5725.03|5724.53|5724.78|5724.28|197
1730748830000|2024-11-04 19:33:50|5724.9|5724.4|5725.03|5724.53|5725.28|5724.78|5724.78|5724.28|176
1730748840000|2024-11-04 19:34:00|5725.15|5724.65|5724.78|5724.28|5725.28|5724.78|5724.53|5724.03|179
1730748850000|2024-11-04 19:34:10|5724.53|5724.03|5724.78|5724.28|5724.78|5724.28|5724.28|5723.78|126
1730748860000|2024-11-04 19:34:20|5724.65|5724.15|5725.03|5724.53|5725.03|5724.53|5724.65|5724.15|121
1730748870000|2024-11-04 19:34:30|5724.78|5724.28|5724.78|5724.28|5725.03|5724.53|5724.78|5724.28|77
1730748880000|2024-11-04 19:34:40|5725.03|5724.53|5724.65|5724.15|5725.03|5724.53|5724.53|5724.03|176
1730748890000|2024-11-04 19:34:50|5724.78|5724.28|5724.78|5724.28|5724.9|5724.4|5724.53|5724.03|68
1730748900000|2024-11-04 19:35:00|5724.9|5724.4|5725.03|5724.53|5725.28|5724.78|5724.9|5724.4|176
1730748910000|2024-11-04 19:35:10|5725.15|5724.65|5726.03|5725.53|5726.03|5725.53|5725.15|5724.65|436
1730748920000|2024-11-04 19:35:20|5725.78|5725.28|5726.03|5725.53|5726.15|5725.65|5725.53|5725.03|298
1730748930000|2024-11-04 19:35:30|5725.78|5725.28|5726.53|5726.03|5726.78|5726.28|5725.78|5725.28|522
1730748940000|2024-11-04 19:35:40|5726.78|5726.28|5725.53|5725.03|5726.78|5726.28|5725.53|5725.03|355
1730748950000|2024-11-04 19:35:50|5725.4|5724.9|5724.78|5724.28|5725.4|5724.9|5724.78|5724.28|336
1730748960000|2024-11-04 19:36:00|5724.53|5724.03|5724.03|5723.53|5724.53|5724.03|5723.78|5723.28|390
1730748970000|2024-11-04 19:36:10|5723.9|5723.4|5723.78|5723.28|5724.03|5723.53|5723.53|5723.03|295
1730748980000|2024-11-04 19:36:20|5724.03|5723.53|5723.78|5723.28|5724.03|5723.53|5723.53|5723.03|137
1730748990000|2024-11-04 19:36:30|5723.65|5723.15|5724.53|5724.03|5724.53|5724.03|5723.65|5723.15|164
1730749000000|2024-11-04 19:36:40|5724.4|5723.9|5724.9|5724.4|5725.03|5724.53|5724.4|5723.9|173
1730749010000|2024-11-04 19:36:50|5724.78|5724.28|5724.78|5724.28|5725.03|5724.53|5724.53|5724.03|158
1730749020000|2024-11-04 19:37:00|5724.9|5724.4|5724.9|5724.4|5725.28|5724.78|5724.78|5724.28|147
1730749030000|2024-11-04 19:37:10|5725.03|5724.53|5724.78|5724.28|5725.03|5724.53|5724.53|5724.03|64
1730749040000|2024-11-04 19:37:20|5725.03|5724.53|5724.78|5724.28|5725.03|5724.53|5724.65|5724.15|154
1730749050000|2024-11-04 19:37:30|5724.65|5724.15|5724.53|5724.03|5724.65|5724.15|5724.53|5724.03|34
1730749060000|2024-11-04 19:37:40|5724.78|5724.28|5725.03|5724.53|5725.03|5724.53|5724.53|5724.03|232
1730749070000|2024-11-04 19:37:50|5725.28|5724.78|5725.28|5724.78|5725.53|5725.03|5725.03|5724.53|153
1730749080000|2024-11-04 19:38:00|5725.53|5725.03|5725.03|5724.53|5725.53|5725.03|5725.03|5724.53|167
1730749090000|2024-11-04 19:38:10|||||||||65
1730749100000|2024-11-04 19:38:20|5724.9|5724.4|5725.65|5725.15|5725.65|5725.15|5724.9|5724.4|127
1730749110000|2024-11-04 19:38:30|5725.78|5725.28|5725.78|5725.28|5726.03|5725.53|5725.78|5725.28|126
1730749120000|2024-11-04 19:38:40|5726.03|5725.53|5726.28|5725.78|5726.53|5726.03|5726.03|5725.53|183
1730749130000|2024-11-04 19:38:50|5726.53|5726.03|5726.28|5725.78|5726.53|5726.03|5726.15|5725.65|190
1730749140000|2024-11-04 19:39:00|5726.53|5726.03|5726.03|5725.53|5726.53|5726.03|5725.78|5725.28|256
1730749150000|2024-11-04 19:39:10|5726.15|5725.65|5725.78|5725.28|5726.15|5725.65|5725.53|5725.03|113
1730749160000|2024-11-04 19:39:20|5725.65|5725.15|5726.53|5726.03|5726.53|5726.03|5725.53|5725.03|426
1730749170000|2024-11-04 19:39:30|5726.78|5726.28|5726.78|5726.28|5726.78|5726.28|5726.53|5726.03|345
1730749180000|2024-11-04 19:39:40|5727.03|5726.53|5727.53|5727.03|5727.53|5727.03|5726.78|5726.28|423
1730749190000|2024-11-04 19:39:50|5727.28|5726.78|5727.28|5726.78|5727.28|5726.78|5727.28|5726.78|169
1730749200000|2024-11-04 19:40:00|5727.03|5726.53|5727.03|5726.53|5727.28|5726.78|5727.03|5726.53|143
1730749210000|2024-11-04 19:40:10|5726.78|5726.28|5727.28|5726.78|5727.28|5726.78|5726.53|5726.03|272
1730749220000|2024-11-04 19:40:20|5727.4|5726.9|5727.53|5727.03|5727.78|5727.28|5727.4|5726.9|290
1730749230000|2024-11-04 19:40:30|5727.78|5727.28|5727.53|5727.03|5728.03|5727.53|5727.53|5727.03|267
1730749240000|2024-11-04 19:40:40|5727.28|5726.78|5727.03|5726.53|5727.53|5727.03|5726.78|5726.28|473
1730749250000|2024-11-04 19:40:50|5727.28|5726.78|5726.78|5726.28|5727.28|5726.78|5726.53|5726.03|317
1730749260000|2024-11-04 19:41:00|5727.03|5726.53|5727.03|5726.53|5727.03|5726.53|5726.78|5726.28|213
1730749270000|2024-11-04 19:41:10|5727.28|5726.78|5726.78|5726.28|5727.28|5726.78|5726.53|5726.03|442
1730749280000|2024-11-04 19:41:20|5726.65|5726.15|5726.03|5725.53|5726.65|5726.15|5725.9|5725.4|301
1730749290000|2024-11-04 19:41:30|5725.9|5725.4|5726.78|5726.28|5726.78|5726.28|5725.9|5725.4|186
1730749300000|2024-11-04 19:41:40|5727.03|5726.53|5727.28|5726.78|5727.28|5726.78|5727.03|5726.53|123
1730749310000|2024-11-04 19:41:50|5727.03|5726.53|5727.03|5726.53|5727.03|5726.53|5727.03|5726.53|48
1730749320000|2024-11-04 19:42:00|5726.78|5726.28|5726.28|5725.78|5726.78|5726.28|5726.28|5725.78|144
1730749330000|2024-11-04 19:42:10|5726.03|5725.53|5726.03|5725.53|5726.03|5725.53|5726.03|5725.53|62
1730749340000|2024-11-04 19:42:20|5726.15|5725.65|5726.28|5725.78|5726.28|5725.78|5726.03|5725.53|239
1730749350000|2024-11-04 19:42:30|5725.78|5725.28|5726.28|5725.78|5726.28|5725.78|5725.78|5725.28|162
1730749360000|2024-11-04 19:42:40|5726.15|5725.65|5725.78|5725.28|5726.28|5725.78|5725.78|5725.28|195
1730749370000|2024-11-04 19:42:50|5726.03|5725.53|5725.78|5725.28|5726.03|5725.53|5725.53|5725.03|141
1730749380000|2024-11-04 19:43:00|5725.53|5725.03|5725.53|5725.03|5725.78|5725.28|5725.53|5725.03|151
1730749390000|2024-11-04 19:43:10|5725.78|5725.28|5725.28|5724.78|5725.78|5725.28|5725.03|5724.53|490
1730749400000|2024-11-04 19:43:20|5725.53|5725.03|5725.78|5725.28|5725.9|5725.4|5725.28|5724.78|295
1730749410000|2024-11-04 19:43:30|5725.9|5725.4|5725.28|5724.78|5725.9|5725.4|5725.28|5724.78|123
1730749420000|2024-11-04 19:43:40|5725.4|5724.9|5725.03|5724.53|5725.4|5724.9|5725.03|5724.53|78
1730749430000|2024-11-04 19:43:50|5725.28|5724.78|5725.03|5724.53|5725.28|5724.78|5725.03|5724.53|27
1730749440000|2024-11-04 19:44:00|5724.78|5724.28|5725.03|5724.53|5725.28|5724.78|5724.78|5724.28|185
1730749450000|2024-11-04 19:44:10|5725.28|5724.78|5724.28|5723.78|5725.28|5724.78|5724.03|5723.53|352
1730749460000|2024-11-04 19:44:20|5724.53|5724.03|5724.53|5724.03|5724.78|5724.28|5724.53|5724.03|158
1730749470000|2024-11-04 19:44:30|5724.4|5723.9|5724.28|5723.78|5724.53|5724.03|5724.28|5723.78|144
1730749480000|2024-11-04 19:44:40|5724.03|5723.53|5724.53|5724.03|5724.65|5724.15|5723.9|5723.4|738
1730749490000|2024-11-04 19:44:50|5724.4|5723.9|5724.53|5724.03|5724.65|5724.15|5724.4|5723.9|386
1730749500000|2024-11-04 19:45:00|5724.28|5723.78|5725.03|5724.53|5725.03|5724.53|5724.28|5723.78|180
1730749510000|2024-11-04 19:45:10|5724.78|5724.28|5725.03|5724.53|5725.28|5724.78|5724.78|5724.28|294
1730749520000|2024-11-04 19:45:20|5724.78|5724.28|5725.03|5724.53|5725.28|5724.78|5724.78|5724.28|138
1730749530000|2024-11-04 19:45:30|5724.78|5724.28|5724.53|5724.03|5724.78|5724.28|5724.53|5724.03|138
1730749540000|2024-11-04 19:45:40|5724.65|5724.15|5724.53|5724.03|5725.03|5724.53|5724.53|5724.03|190
1730749550000|2024-11-04 19:45:50|5724.4|5723.9|5724.53|5724.03|5724.53|5724.03|5724.28|5723.78|77
1730749560000|2024-11-04 19:46:00|5724.28|5723.78|5724.28|5723.78|5724.53|5724.03|5724.03|5723.53|134
1730749570000|2024-11-04 19:46:10|5724.03|5723.53|5723.78|5723.28|5724.03|5723.53|5723.28|5722.78|408
1730749580000|2024-11-04 19:46:20|5724.03|5723.53|5724.28|5723.78|5724.53|5724.03|5723.65|5723.15|238
1730749590000|2024-11-04 19:46:30|5724.03|5723.53|5724.03|5723.53|5724.03|5723.53|5723.78|5723.28|257
1730749600000|2024-11-04 19:46:40|5724.28|5723.78|5724.03|5723.53|5724.53|5724.03|5724.03|5723.53|172
1730749610000|2024-11-04 19:46:50|5724.28|5723.78|5724.03|5723.53|5724.28|5723.78|5724.03|5723.53|53
1730749620000|2024-11-04 19:47:00|5724.15|5723.65|5724.03|5723.53|5724.15|5723.65|5723.78|5723.28|119
1730749630000|2024-11-04 19:47:10|5723.9|5723.4|5724.28|5723.78|5724.28|5723.78|5723.28|5722.78|213
1730749640000|2024-11-04 19:47:20|5724.15|5723.65|5724.03|5723.53|5724.15|5723.65|5723.65|5723.15|181
1730749650000|2024-11-04 19:47:30|5724.28|5723.78|5724.78|5724.28|5724.78|5724.28|5724.28|5723.78|205
1730749660000|2024-11-04 19:47:40|5724.65|5724.15|5724.28|5723.78|5724.78|5724.28|5724.28|5723.78|221
1730749670000|2024-11-04 19:47:50|5724.4|5723.9|5724.65|5724.15|5725.03|5724.53|5724.4|5723.9|193
1730749680000|2024-11-04 19:48:00|5724.78|5724.28|5724.53|5724.03|5724.78|5724.28|5724.28|5723.78|245
1730749690000|2024-11-04 19:48:10|5724.4|5723.9|5724.28|5723.78|5724.78|5724.28|5724.28|5723.78|209
1730749700000|2024-11-04 19:48:20|5724.15|5723.65|5723.78|5723.28|5724.15|5723.65|5723.78|5723.28|103
1730749710000|2024-11-04 19:48:30|5723.53|5723.03|5723.53|5723.03|5723.78|5723.28|5723.4|5722.9|221
1730749720000|2024-11-04 19:48:40|5723.4|5722.9|5723.53|5723.03|5723.65|5723.15|5723.28|5722.78|334
1730749730000|2024-11-04 19:48:50|5723.28|5722.78|5723.78|5723.28|5723.78|5723.28|5723.28|5722.78|168
1730749740000|2024-11-04 19:49:00|5723.53|5723.03|5723.53|5723.03|5723.78|5723.28|5723.28|5722.78|194
1730749750000|2024-11-04 19:49:10|5723.28|5722.78|5723.28|5722.78|5723.4|5722.9|5723.15|5722.65|161
1730749760000|2024-11-04 19:49:20|5723.53|5723.03|5722.78|5722.28|5723.53|5723.03|5722.78|5722.28|154
1730749770000|2024-11-04 19:49:30|5722.53|5722.03|5722.28|5721.78|5722.53|5722.03|5722.28|5721.78|343
1730749780000|2024-11-04 19:49:40|5722.03|5721.53|5723.28|5722.78|5723.28|5722.78|5722.03|5721.53|333
1730749790000|2024-11-04 19:49:50|5723.53|5723.03|5723.78|5723.28|5724.03|5723.53|5723.53|5723.03|210
1730749800000|2024-11-04 19:50:00|5723.65|5723.15|5723.53|5723.03|5723.78|5723.28|5723.4|5722.9|217
1730749810000|2024-11-04 19:50:10|5723.65|5723.15|5724.03|5723.53|5724.03|5723.53|5723.53|5723.03|123
1730749820000|2024-11-04 19:50:20|5723.78|5723.28|5723.53|5723.03|5723.78|5723.28|5723.53|5723.03|210
1730749830000|2024-11-04 19:50:30|5723.4|5722.9|5723.53|5723.03|5723.53|5723.03|5723.4|5722.9|191
1730749840000|2024-11-04 19:50:40|5724.03|5723.53|5725.03|5724.53|5725.03|5724.53|5724.03|5723.53|496
1730749850000|2024-11-04 19:50:50|5724.78|5724.28|5725.03|5724.53|5725.28|5724.78|5724.78|5724.28|208
1730749860000|2024-11-04 19:51:00|5725.28|5724.78|5724.28|5723.78|5725.28|5724.78|5724.28|5723.78|272
1730749870000|2024-11-04 19:51:10|5724.03|5723.53|5724.03|5723.53|5724.28|5723.78|5723.78|5723.28|161
1730749880000|2024-11-04 19:51:20|5723.9|5723.4|5724.03|5723.53|5724.28|5723.78|5723.78|5723.28|119
1730749890000|2024-11-04 19:51:30|5724.28|5723.78|5724.03|5723.53|5724.28|5723.78|5724.03|5723.53|39
1730749900000|2024-11-04 19:51:40|5724.15|5723.65|5724.78|5724.28|5724.78|5724.28|5724.15|5723.65|80
1730749910000|2024-11-04 19:51:50|5724.65|5724.15|5725.03|5724.53|5725.03|5724.53|5724.28|5723.78|90
1730749920000|2024-11-04 19:52:00|5724.78|5724.28|5725.28|5724.78|5725.28|5724.78|5724.78|5724.28|182
1730749930000|2024-11-04 19:52:10|5725.15|5724.65|5725.03|5724.53|5725.15|5724.65|5725.03|5724.53|36
1730749940000|2024-11-04 19:52:20|5725.28|5724.78|5725.03|5724.53|5725.28|5724.78|5725.03|5724.53|140
1730749950000|2024-11-04 19:52:30|5725.28|5724.78|5725.78|5725.28|5725.78|5725.28|5725.28|5724.78|254
1730749960000|2024-11-04 19:52:40|5725.65|5725.15|5725.78|5725.28|5725.78|5725.28|5725.53|5725.03|102
1730749970000|2024-11-04 19:52:50|5725.65|5725.15|5725.78|5725.28|5725.78|5725.28|5725.65|5725.15|83
1730749980000|2024-11-04 19:53:00|5726.03|5725.53|5725.53|5725.03|5726.03|5725.53|5725.53|5725.03|121
1730749990000|2024-11-04 19:53:10|5725.4|5724.9|5725.28|5724.78|5725.4|5724.9|5725.28|5724.78|62
1730750000000|2024-11-04 19:53:20|5724.78|5724.28|5724.03|5723.53|5724.78|5724.28|5724.03|5723.53|176
1730750010000|2024-11-04 19:53:30|5724.15|5723.65|5724.03|5723.53|5724.28|5723.78|5724.03|5723.53|110
1730750020000|2024-11-04 19:53:40|5723.78|5723.28|5723.78|5723.28|5724.03|5723.53|5723.53|5723.03|226
1730750030000|2024-11-04 19:53:50|5723.53|5723.03|5723.53|5723.03|5723.53|5723.03|5723.03|5722.53|157
1730750040000|2024-11-04 19:54:00|5723.4|5722.9|5723.28|5722.78|5723.78|5723.28|5723.28|5722.78|159
1730750050000|2024-11-04 19:54:10|5723.03|5722.53|5723.28|5722.78|5723.53|5723.03|5723.03|5722.53|114
1730750060000|2024-11-04 19:54:20|5723.4|5722.9|5723.78|5723.28|5723.9|5723.4|5723.4|5722.9|86
1730750070000|2024-11-04 19:54:30|5723.53|5723.03|5723.28|5722.78|5723.53|5723.03|5723.03|5722.53|119
1730750080000|2024-11-04 19:54:40|5723.53|5723.03|5723.78|5723.28|5723.78|5723.28|5723.53|5723.03|94
1730750090000|2024-11-04 19:54:50|5723.53|5723.03|5723.28|5722.78|5723.78|5723.28|5723.28|5722.78|73
1730750100000|2024-11-04 19:55:00|5723.4|5722.9|5723.53|5723.03|5723.53|5723.03|5723.28|5722.78|97
1730750110000|2024-11-04 19:55:10|5723.4|5722.9|5723.53|5723.03|5724.15|5723.65|5723.4|5722.9|297
1730750120000|2024-11-04 19:55:20|5723.65|5723.15|5723.28|5722.78|5723.65|5723.15|5723.03|5722.53|299
1730750130000|2024-11-04 19:55:30|5723.03|5722.53|5723.78|5723.28|5723.78|5723.28|5722.78|5722.28|153
1730750140000|2024-11-04 19:55:40|5723.53|5723.03|5723.28|5722.78|5723.53|5723.03|5723.03|5722.53|139
1730750150000|2024-11-04 19:55:50|5723.15|5722.65|5723.28|5722.78|5723.53|5723.03|5723.15|5722.65|96
1730750160000|2024-11-04 19:56:00|5723.15|5722.65|5723.03|5722.53|5723.28|5722.78|5722.78|5722.28|234
1730750170000|2024-11-04 19:56:10|5722.78|5722.28|5723.4|5722.9|5723.4|5722.9|5722.78|5722.28|266
1730750180000|2024-11-04 19:56:20|5723.28|5722.78|5723.28|5722.78|5723.53|5723.03|5723.28|5722.78|45
1730750190000|2024-11-04 19:56:30|5723.4|5722.9|5723.03|5722.53|5723.53|5723.03|5722.9|5722.4|86
1730750200000|2024-11-04 19:56:40|5723.15|5722.65|5722.53|5722.03|5723.28|5722.78|5722.53|5722.03|137
1730750210000|2024-11-04 19:56:50|5722.78|5722.28|5723.03|5722.53|5723.28|5722.78|5722.78|5722.28|204
1730750220000|2024-11-04 19:57:00|5723.15|5722.65|5723.53|5723.03|5723.53|5723.03|5723.15|5722.65|80
1730750230000|2024-11-04 19:57:10|5723.28|5722.78|5723.03|5722.53|5723.28|5722.78|5722.78|5722.28|163
1730750240000|2024-11-04 19:57:20|5723.15|5722.65|5723.03|5722.53|5723.28|5722.78|5723.03|5722.53|115
1730750250000|2024-11-04 19:57:30|5723.15|5722.65|5723.28|5722.78|5723.28|5722.78|5722.78|5722.28|132
1730750260000|2024-11-04 19:57:40|5723.15|5722.65|5723.53|5723.03|5723.78|5723.28|5723.03|5722.53|118
1730750270000|2024-11-04 19:57:50|5723.65|5723.15|5723.78|5723.28|5723.78|5723.28|5723.53|5723.03|66
1730750280000|2024-11-04 19:58:00|5723.9|5723.4|5724.03|5723.53|5724.03|5723.53|5723.78|5723.28|101
1730750290000|2024-11-04 19:58:10|5724.53|5724.03|5725.28|5724.78|5725.28|5724.78|5724.53|5724.03|351
1730750300000|2024-11-04 19:58:20|5725.4|5724.9|5725.53|5725.03|5725.53|5725.03|5725.15|5724.65|199
1730750310000|2024-11-04 19:58:30|5725.28|5724.78|5725.03|5724.53|5725.28|5724.78|5725.03|5724.53|204
1730750320000|2024-11-04 19:58:40|5724.78|5724.28|5723.78|5723.28|5724.78|5724.28|5723.78|5723.28|255
1730750330000|2024-11-04 19:58:50|5723.9|5723.4|5723.53|5723.03|5724.03|5723.53|5723.53|5723.03|84
1730750340000|2024-11-04 19:59:00|5723.78|5723.28|5723.78|5723.28|5723.78|5723.28|5723.53|5723.03|221
1730750350000|2024-11-04 19:59:10|5723.65|5723.15|5723.53|5723.03|5723.65|5723.15|5723.53|5723.03|93
1730750360000|2024-11-04 19:59:20|5723.28|5722.78|5723.53|5723.03|5723.53|5723.03|5723.28|5722.78|112
1730750370000|2024-11-04 19:59:30|5723.4|5722.9|5722.78|5722.28|5723.4|5722.9|5722.78|5722.28|128
1730750380000|2024-11-04 19:59:40|5723.03|5722.53|5722.53|5722.03|5723.03|5722.53|5722.53|5722.03|125
1730750390000|2024-11-04 19:59:50|5722.28|5721.78|5722.28|5721.78|5722.53|5722.03|5722.03|5721.53|384
1730750400000|2024-11-04 20:00:00|5722.53|5722.03|5721.28|5720.78|5722.53|5722.03|5720.78|5720.28|929
1730750410000|2024-11-04 20:00:10|5721.4|5720.9|5721.78|5721.28|5721.78|5721.28|5721.28|5720.78|434
1730750420000|2024-11-04 20:00:20|5722.03|5721.53|5722.03|5721.53|5722.28|5721.78|5721.53|5721.03|307
1730750430000|2024-11-04 20:00:30|5721.78|5721.28|5723.28|5722.78|5723.28|5722.78|5721.78|5721.28|305
1730750440000|2024-11-04 20:00:40|5723.03|5722.53|5722.78|5722.28|5723.28|5722.78|5722.78|5722.28|301
1730750450000|2024-11-04 20:00:50|5722.65|5722.15|5722.78|5722.28|5723.03|5722.53|5722.53|5722.03|197
1730750460000|2024-11-04 20:01:00|5722.53|5722.03|5722.78|5722.28|5723.03|5722.53|5722.28|5721.78|176
1730750470000|2024-11-04 20:01:10|5723.03|5722.53|5722.53|5722.03|5723.15|5722.65|5722.53|5722.03|95
1730750480000|2024-11-04 20:01:20|5722.78|5722.28|5722.53|5722.03|5722.78|5722.28|5722.03|5721.53|230
1730750490000|2024-11-04 20:01:30|5722.4|5721.9|5722.28|5721.78|5722.53|5722.03|5722.03|5721.53|291
1730750500000|2024-11-04 20:01:40|5722.53|5722.03|5721.78|5721.28|5722.53|5722.03|5721.53|5721.03|317
1730750510000|2024-11-04 20:01:50|5722.03|5721.53|5722.53|5722.03|5722.53|5722.03|5722.03|5721.53|193
1730750520000|2024-11-04 20:02:00|5722.28|5721.78|5722.03|5721.53|5722.53|5722.03|5721.53|5721.03|164
1730750530000|2024-11-04 20:02:10|5721.9|5721.4|5721.78|5721.28|5722.03|5721.53|5721.53|5721.03|166
1730750540000|2024-11-04 20:02:20|5721.53|5721.03|5721.53|5721.03|5721.53|5721.03|5721.28|5720.78|244
1730750550000|2024-11-04 20:02:30|5721.28|5720.78|5721.28|5720.78|5721.53|5721.03|5721.28|5720.78|114
1730750560000|2024-11-04 20:02:40|5721.53|5721.03|5721.28|5720.78|5721.53|5721.03|5721.28|5720.78|182
1730750570000|2024-11-04 20:02:50|5721.4|5720.9|5721.53|5721.03|5721.78|5721.28|5721.4|5720.9|136
1730750580000|2024-11-04 20:03:00|5721.4|5720.9|5721.53|5721.03|5721.53|5721.03|5721.28|5720.78|101
1730750590000|2024-11-04 20:03:10|||||||||52
1730750600000|2024-11-04 20:03:20|5721.65|5721.15|5720.78|5720.28|5721.78|5721.28|5720.78|5720.28|310
1730750610000|2024-11-04 20:03:30|5720.9|5720.4|5721.03|5720.53|5721.03|5720.53|5720.78|5720.28|232
1730750620000|2024-11-04 20:03:40|5721.28|5720.78|5721.78|5721.28|5722.28|5721.78|5721.28|5720.78|443
1730750630000|2024-11-04 20:03:50|5722.03|5721.53|5721.53|5721.03|5722.03|5721.53|5721.53|5721.03|121
1730750640000|2024-11-04 20:04:00|5721.65|5721.15|5721.28|5720.78|5721.65|5721.15|5721.28|5720.78|137
1730750650000|2024-11-04 20:04:10|5721.03|5720.53|5721.03|5720.53|5721.28|5720.78|5721.03|5720.53|151
1730750660000|2024-11-04 20:04:20|5721.28|5720.78|5720.78|5720.28|5721.28|5720.78|5720.78|5720.28|169
1730750670000|2024-11-04 20:04:30|5721.03|5720.53|5721.03|5720.53|5721.28|5720.78|5721.03|5720.53|54
1730750680000|2024-11-04 20:04:40|5720.78|5720.28|5721.03|5720.53|5721.28|5720.78|5720.78|5720.28|133
1730750690000|2024-11-04 20:04:50|5721.15|5720.65|5721.03|5720.53|5721.15|5720.65|5720.78|5720.28|391
1730750700000|2024-11-04 20:05:00|5720.9|5720.4|5720.78|5720.28|5720.9|5720.4|5720.78|5720.28|171
1730750710000|2024-11-04 20:05:10|5721.03|5720.53|5721.28|5720.78|5721.53|5721.03|5720.9|5720.4|371
1730750720000|2024-11-04 20:05:20|5721.4|5720.9|5721.53|5721.03|5721.78|5721.28|5721.28|5720.78|181
1730750730000|2024-11-04 20:05:30|5721.4|5720.9|5721.03|5720.53|5721.4|5720.9|5721.03|5720.53|154
1730750740000|2024-11-04 20:05:40|5721.15|5720.65|5721.28|5720.78|5721.53|5721.03|5721.15|5720.65|138
1730750750000|2024-11-04 20:05:50|5721.03|5720.53|5721.03|5720.53|5721.03|5720.53|5720.78|5720.28|135
1730750760000|2024-11-04 20:06:00|5720.9|5720.4|5721.03|5720.53|5721.03|5720.53|5720.78|5720.28|284
1730750770000|2024-11-04 20:06:10|5721.28|5720.78|5721.03|5720.53|5721.28|5720.78|5720.78|5720.28|131
1730750780000|2024-11-04 20:06:20|5721.15|5720.65|5721.28|5720.78|5721.28|5720.78|5721.03|5720.53|97
1730750790000|2024-11-04 20:06:30|5721.78|5721.28|5721.28|5720.78|5721.78|5721.28|5721.28|5720.78|127
1730750800000|2024-11-04 20:06:40|5721.03|5720.53|5721.15|5720.65|5721.28|5720.78|5721.03|5720.53|210
1730750810000|2024-11-04 20:06:50|5721.03|5720.53|5720.78|5720.28|5721.03|5720.53|5720.78|5720.28|208
1730750820000|2024-11-04 20:07:00|5720.9|5720.4|5721.28|5720.78|5721.28|5720.78|5720.9|5720.4|175
1730750830000|2024-11-04 20:07:10|5721.53|5721.03|5721.78|5721.28|5721.9|5721.4|5721.53|5721.03|207
1730750840000|2024-11-04 20:07:20|5721.9|5721.4|5722.28|5721.78|5722.28|5721.78|5721.78|5721.28|194
1730750850000|2024-11-04 20:07:30|5722.53|5722.03|5722.9|5722.4|5723.03|5722.53|5722.28|5721.78|285
1730750860000|2024-11-04 20:07:40|5723.03|5722.53|5722.78|5722.28|5723.03|5722.53|5722.28|5721.78|185
1730750870000|2024-11-04 20:07:50|5722.65|5722.15|5722.28|5721.78|5722.78|5722.28|5722.28|5721.78|96
1730750880000|2024-11-04 20:08:00|5722.78|5722.28|5722.03|5721.53|5722.78|5722.28|5722.03|5721.53|183
1730750890000|2024-11-04 20:08:10|5722.28|5721.78|5721.53|5721.03|5722.53|5722.03|5721.53|5721.03|301
1730750900000|2024-11-04 20:08:20|5721.78|5721.28|5722.03|5721.53|5722.03|5721.53|5721.65|5721.15|201
1730750910000|2024-11-04 20:08:30|5722.28|5721.78|5722.03|5721.53|5722.28|5721.78|5722.03|5721.53|180
1730750920000|2024-11-04 20:08:40|5722.15|5721.65|5722.78|5722.28|5723.03|5722.53|5722.03|5721.53|217
1730750930000|2024-11-04 20:08:50|5723.03|5722.53|5722.78|5722.28|5723.03|5722.53|5722.78|5722.28|84
1730750940000|2024-11-04 20:09:00|5723.03|5722.53|5722.78|5722.28|5723.03|5722.53|5722.53|5722.03|154
1730750950000|2024-11-04 20:09:10|5722.65|5722.15|5722.53|5722.03|5722.78|5722.28|5722.53|5722.03|161
1730750960000|2024-11-04 20:09:20|5722.28|5721.78|5722.03|5721.53|5722.4|5721.9|5722.03|5721.53|196
1730750970000|2024-11-04 20:09:30|5722.15|5721.65|5721.78|5721.28|5722.15|5721.65|5721.78|5721.28|360
1730750980000|2024-11-04 20:09:40|5721.9|5721.4|5721.78|5721.28|5722.03|5721.53|5721.53|5721.03|692
1730750990000|2024-11-04 20:09:50|5721.53|5721.03|5721.53|5721.03|5721.53|5721.03|5721.53|5721.03|318
1730751000000|2024-11-04 20:10:00|5721.28|5720.78|5721.03|5720.53|5721.28|5720.78|5720.9|5720.4|233
1730751010000|2024-11-04 20:10:10|5720.9|5720.4|5720.78|5720.28|5721.28|5720.78|5720.78|5720.28|152
1730751020000|2024-11-04 20:10:20|5721.03|5720.53|5721.53|5721.03|5721.53|5721.03|5720.9|5720.4|271
1730751030000|2024-11-04 20:10:30|5721.65|5721.15|5721.53|5721.03|5721.78|5721.28|5721.53|5721.03|93
1730751040000|2024-11-04 20:10:40|5721.28|5720.78|5721.28|5720.78|5721.28|5720.78|5721.28|5720.78|149
1730751050000|2024-11-04 20:10:50|5721.03|5720.53|5721.03|5720.53|5721.03|5720.53|5721.03|5720.53|48
1730751060000|2024-11-04 20:11:00|5720.9|5720.4|5721.03|5720.53|5721.03|5720.53|5720.78|5720.28|614
1730751070000|2024-11-04 20:11:10|5721.28|5720.78|5721.28|5720.78|5721.28|5720.78|5721.28|5720.78|85
1730751080000|2024-11-04 20:11:20|5721.53|5721.03|5721.28|5720.78|5721.53|5721.03|5721.28|5720.78|93
1730751090000|2024-11-04 20:11:30|5721.15|5720.65|5721.03|5720.53|5721.28|5720.78|5721.03|5720.53|104
1730751100000|2024-11-04 20:11:40|||||||||49
1730751110000|2024-11-04 20:11:50|5720.78|5720.28|5720.78|5720.28|5721.03|5720.53|5720.78|5720.28|313
1730751120000|2024-11-04 20:12:00|5720.9|5720.4|5720.78|5720.28|5721.03|5720.53|5720.78|5720.28|43
1730751130000|2024-11-04 20:12:10|5720.9|5720.4|5720.78|5720.28|5721.03|5720.53|5720.78|5720.28|255
1730751140000|2024-11-04 20:12:20|5720.9|5720.4|5721.03|5720.53|5721.28|5720.78|5720.78|5720.28|174
1730751150000|2024-11-04 20:12:30|5720.9|5720.4|5721.03|5720.53|5721.03|5720.53|5720.78|5720.28|77
1730751160000|2024-11-04 20:12:40|5720.9|5720.4|5721.28|5720.78|5721.28|5720.78|5720.78|5720.28|113
1730751170000|2024-11-04 20:12:50|5721.15|5720.65|5720.78|5720.28|5721.28|5720.78|5720.78|5720.28|180
1730751180000|2024-11-04 20:13:00|5720.9|5720.4|5720.78|5720.28|5721.03|5720.53|5720.78|5720.28|109
1730751190000|2024-11-04 20:13:10|5720.9|5720.4|5720.78|5720.28|5721.03|5720.53|5720.78|5720.28|101
1730751200000|2024-11-04 20:13:20|5721.03|5720.53|5720.78|5720.28|5721.03|5720.53|5720.78|5720.28|237
1730751210000|2024-11-04 20:13:30|||||||||70
1730751220000|2024-11-04 20:13:40|5719.78|5719.28|5720.28|5719.78|5720.28|5719.78|5719.78|5719.28|912
1730751230000|2024-11-04 20:13:50|5720.53|5720.03|5720.78|5720.28|5720.78|5720.28|5720.53|5720.03|224
1730751240000|2024-11-04 20:14:00|5720.53|5720.03|5720.78|5720.28|5721.03|5720.53|5720.53|5720.03|149
1730751250000|2024-11-04 20:14:10|5720.9|5720.4|5720.78|5720.28|5720.9|5720.4|5720.78|5720.28|137
1730751260000|2024-11-04 20:14:20|5720.53|5720.03|5719.03|5718.53|5720.53|5720.03|5718.78|5718.28|577
1730751270000|2024-11-04 20:14:30|5719.28|5718.78|5720.03|5719.53|5720.03|5719.53|5719.28|5718.78|314
1730751280000|2024-11-04 20:14:40|5719.78|5719.28|5719.03|5718.53|5719.78|5719.28|5719.03|5718.53|329
1730751290000|2024-11-04 20:14:50|5719.28|5718.78|5718.53|5718.03|5719.28|5718.78|5718.4|5717.9|408
1730751300000|2024-11-04 20:15:00|5718.4|5717.9|5718.53|5718.03|5718.53|5718.03|5718.03|5717.53|831
1730751310000|2024-11-04 20:15:10|5718.78|5718.28|5718.53|5718.03|5718.78|5718.28|5718.53|5718.03|143
1730751320000|2024-11-04 20:15:20|5718.03|5717.53|5717.78|5717.28|5718.28|5717.78|5717.78|5717.28|340
1730751330000|2024-11-04 20:15:30|5718.03|5717.53|5718.28|5717.78|5718.28|5717.78|5718.03|5717.53|67
1730751340000|2024-11-04 20:15:40|5718.15|5717.65|5718.28|5717.78|5718.28|5717.78|5718.03|5717.53|345
1730751350000|2024-11-04 20:15:50|5718.03|5717.53|5718.03|5717.53|5718.28|5717.78|5717.9|5717.4|189
1730751360000|2024-11-04 20:16:00|5718.28|5717.78|5718.28|5717.78|5718.78|5718.28|5717.9|5717.4|518
1730751370000|2024-11-04 20:16:10|5718.15|5717.65|5718.28|5717.78|5718.28|5717.78|5718.03|5717.53|234
1730751380000|2024-11-04 20:16:20|5718.15|5717.65|5717.78|5717.28|5718.15|5717.65|5717.78|5717.28|307
1730751390000|2024-11-04 20:16:30|5717.53|5717.03|5717.15|5716.65|5717.53|5717.03|5716.78|5716.28|1097
1730751400000|2024-11-04 20:16:40|5717.28|5716.78|5718.03|5717.53|5718.53|5718.03|5716.78|5716.28|529
1730751410000|2024-11-04 20:16:50|5718.15|5717.65|5718.03|5717.53|5718.15|5717.65|5717.78|5717.28|261
1730751420000|2024-11-04 20:17:00|5717.78|5717.28|5717.28|5716.78|5718.03|5717.53|5717.28|5716.78|228
1730751430000|2024-11-04 20:17:10|5717.53|5717.03|5718.53|5718.03|5718.53|5718.03|5717.53|5717.03|201
1730751440000|2024-11-04 20:17:20|5718.78|5718.28|5719.28|5718.78|5719.28|5718.78|5718.78|5718.28|410
1730751450000|2024-11-04 20:17:30|5719.03|5718.53|5718.78|5718.28|5719.03|5718.53|5718.78|5718.28|195
1730751460000|2024-11-04 20:17:40|5718.65|5718.15|5718.53|5718.03|5718.78|5718.28|5718.53|5718.03|122
1730751470000|2024-11-04 20:17:50|5718.65|5718.15|5718.53|5718.03|5718.65|5718.15|5718.15|5717.65|139
1730751480000|2024-11-04 20:18:00|5718.78|5718.28|5719.28|5718.78|5719.53|5719.03|5718.78|5718.28|294
1730751490000|2024-11-04 20:18:10|5719.15|5718.65|5719.53|5719.03|5719.53|5719.03|5718.78|5718.28|269
1730751500000|2024-11-04 20:18:20|5719.4|5718.9|5720.03|5719.53|5720.03|5719.53|5719.4|5718.9|259
1730751510000|2024-11-04 20:18:30|5719.78|5719.28|5720.03|5719.53|5720.15|5719.65|5719.78|5719.28|232
1730751520000|2024-11-04 20:18:40|5720.15|5719.65|5720.03|5719.53|5720.28|5719.78|5720.03|5719.53|167
1730751530000|2024-11-04 20:18:50|5720.15|5719.65|5720.28|5719.78|5720.4|5719.9|5720.15|5719.65|74
1730751540000|2024-11-04 20:19:00|5720.53|5720.03|5721.03|5720.53|5721.28|5720.78|5720.53|5720.03|366
1730751550000|2024-11-04 20:19:10|5721.28|5720.78|5721.28|5720.78|5721.28|5720.78|5720.78|5720.28|180
1730751560000|2024-11-04 20:19:20|5721.03|5720.53|5721.28|5720.78|5721.28|5720.78|5721.03|5720.53|156
1730751570000|2024-11-04 20:19:30|5721.03|5720.53|5721.28|5720.78|5721.28|5720.78|5721.03|5720.53|177
1730751580000|2024-11-04 20:19:40|5721.53|5721.03|5721.78|5721.28|5721.9|5721.4|5721.53|5721.03|283
1730751590000|2024-11-04 20:19:50|5721.53|5721.03|5721.53|5721.03|5721.53|5721.03|5721.28|5720.78|229
1730751600000|2024-11-04 20:20:00|5721.78|5721.28|5721.03|5720.53|5721.78|5721.28|5721.03|5720.53|280
1730751610000|2024-11-04 20:20:10|5720.78|5720.28|5720.78|5720.28|5720.78|5720.28|5720.28|5719.78|326
1730751620000|2024-11-04 20:20:20|5720.9|5720.4|5721.53|5721.03|5721.53|5721.03|5720.9|5720.4|324
1730751630000|2024-11-04 20:20:30|5721.28|5720.78|5720.28|5719.78|5721.28|5720.78|5720.03|5719.53|359
1730751640000|2024-11-04 20:20:40|5720.15|5719.65|5719.65|5719.15|5720.28|5719.78|5719.65|5719.15|238
1730751650000|2024-11-04 20:20:50|5719.78|5719.28|5719.53|5719.03|5719.78|5719.28|5719.53|5719.03|171
1730751660000|2024-11-04 20:21:00|5719.78|5719.28|5719.28|5718.78|5720.03|5719.53|5719.28|5718.78|261
1730751670000|2024-11-04 20:21:10|5719.15|5718.65|5719.53|5719.03|5719.78|5719.28|5719.03|5718.53|320
1730751680000|2024-11-04 20:21:20|5719.28|5718.78|5719.78|5719.28|5719.78|5719.28|5719.28|5718.78|290
1730751690000|2024-11-04 20:21:30|5719.65|5719.15|5719.78|5719.28|5720.03|5719.53|5719.28|5718.78|177
1730751700000|2024-11-04 20:21:40|5720.03|5719.53|5719.78|5719.28|5720.03|5719.53|5719.78|5719.28|96
1730751710000|2024-11-04 20:21:50|5720.03|5719.53|5719.53|5719.03|5720.03|5719.53|5719.53|5719.03|105
1730751720000|2024-11-04 20:22:00|5719.65|5719.15|5719.78|5719.28|5720.03|5719.53|5719.53|5719.03|156
1730751730000|2024-11-04 20:22:10|5719.53|5719.03|5719.78|5719.28|5719.78|5719.28|5719.53|5719.03|68
1730751740000|2024-11-04 20:22:20|5719.65|5719.15|5719.78|5719.28|5719.78|5719.28|5719.65|5719.15|134
1730751750000|2024-11-04 20:22:30|5720.03|5719.53|5720.53|5720.03|5720.78|5720.28|5719.78|5719.28|296
1730751760000|2024-11-04 20:22:40|5720.4|5719.9|5720.78|5720.28|5720.78|5720.28|5720.28|5719.78|170
1730751770000|2024-11-04 20:22:50|5720.65|5720.15|5721.28|5720.78|5721.28|5720.78|5720.53|5720.03|176
1730751780000|2024-11-04 20:23:00|5721.53|5721.03|5721.28|5720.78|5721.53|5721.03|5721.28|5720.78|190
1730751790000|2024-11-04 20:23:10|5721.15|5720.65|5721.03|5720.53|5721.15|5720.65|5720.9|5720.4|157
1730751800000|2024-11-04 20:23:20|5721.28|5720.78|5721.78|5721.28|5721.78|5721.28|5721.03|5720.53|149
1730751810000|2024-11-04 20:23:30|5721.53|5721.03|5721.28|5720.78|5721.78|5721.28|5721.28|5720.78|160
1730751820000|2024-11-04 20:23:40|5721.53|5721.03|5721.28|5720.78|5721.53|5721.03|5721.28|5720.78|117
1730751830000|2024-11-04 20:23:50|5721.53|5721.03|5721.53|5721.03|5721.78|5721.28|5721.53|5721.03|87
1730751840000|2024-11-04 20:24:00|5721.28|5720.78|5721.28|5720.78|5721.53|5721.03|5721.28|5720.78|189
1730751850000|2024-11-04 20:24:10|5721.03|5720.53|5721.53|5721.03|5721.78|5721.28|5721.03|5720.53|325
1730751860000|2024-11-04 20:24:20|5721.65|5721.15|5722.03|5721.53|5722.03|5721.53|5721.53|5721.03|235
1730751870000|2024-11-04 20:24:30|5721.78|5721.28|5721.53|5721.03|5722.03|5721.53|5721.53|5721.03|157
1730751880000|2024-11-04 20:24:40|5721.28|5720.78|5721.28|5720.78|5721.28|5720.78|5721.03|5720.53|179
1730751890000|2024-11-04 20:24:50|5721.4|5720.9|5721.78|5721.28|5721.78|5721.28|5721.28|5720.78|142
1730751900000|2024-11-04 20:25:00|5722.28|5721.78|5722.53|5722.03|5722.53|5722.03|5721.9|5721.4|245
1730751910000|2024-11-04 20:25:10|5722.28|5721.78|5722.53|5722.03|5722.53|5722.03|5722.03|5721.53|315
1730751920000|2024-11-04 20:25:20|5722.78|5722.28|5723.03|5722.53|5723.28|5722.78|5722.53|5722.03|363
1730751930000|2024-11-04 20:25:30|5723.15|5722.65|5723.78|5723.28|5723.78|5723.28|5723.15|5722.65|508
1730751940000|2024-11-04 20:25:40|5724.03|5723.53|5723.03|5722.53|5724.03|5723.53|5723.03|5722.53|450
1730751950000|2024-11-04 20:25:50|5723.28|5722.78|5722.78|5722.28|5723.28|5722.78|5722.78|5722.28|184
1730751960000|2024-11-04 20:26:00|5722.53|5722.03|5722.78|5722.28|5722.78|5722.28|5722.53|5722.03|220
1730751970000|2024-11-04 20:26:10|5723.03|5722.53|5722.78|5722.28|5723.03|5722.53|5722.28|5721.78|217
1730751980000|2024-11-04 20:26:20|5722.9|5722.4|5723.03|5722.53|5723.03|5722.53|5722.78|5722.28|283
1730751990000|2024-11-04 20:26:30|5722.78|5722.28|5722.28|5721.78|5723.03|5722.53|5722.28|5721.78|171
1730752000000|2024-11-04 20:26:40|5722.15|5721.65|5722.03|5721.53|5722.28|5721.78|5721.78|5721.28|334
1730752010000|2024-11-04 20:26:50|5722.28|5721.78|5722.03|5721.53|5722.53|5722.03|5722.03|5721.53|227
1730752020000|2024-11-04 20:27:00|5722.15|5721.65|5722.03|5721.53|5722.28|5721.78|5722.03|5721.53|122
1730752030000|2024-11-04 20:27:10|5722.28|5721.78|5721.53|5721.03|5722.28|5721.78|5721.53|5721.03|374
1730752040000|2024-11-04 20:27:20|5721.78|5721.28|5721.53|5721.03|5721.78|5721.28|5721.4|5720.9|124
1730752050000|2024-11-04 20:27:30|5721.4|5720.9|5721.03|5720.53|5721.4|5720.9|5721.03|5720.53|202
1730752060000|2024-11-04 20:27:40|5721.28|5720.78|5721.03|5720.53|5721.28|5720.78|5721.03|5720.53|91
1730752070000|2024-11-04 20:27:50|5720.9|5720.4|5721.03|5720.53|5721.15|5720.65|5720.78|5720.28|212
1730752080000|2024-11-04 20:28:00|5721.15|5720.65|5721.28|5720.78|5721.53|5721.03|5721.15|5720.65|109
1730752090000|2024-11-04 20:28:10|5721.03|5720.53|5720.78|5720.28|5721.03|5720.53|5720.53|5720.03|85
1730752100000|2024-11-04 20:28:20|5720.9|5720.4|5720.78|5720.28|5721.28|5720.78|5720.78|5720.28|139
1730752110000|2024-11-04 20:28:30|5721.03|5720.53|5720.4|5719.9|5721.03|5720.53|5720.28|5719.78|250
1730752120000|2024-11-04 20:28:40|5720.28|5719.78|5720.03|5719.53|5720.28|5719.78|5719.9|5719.4|144
1730752130000|2024-11-04 20:28:50|5719.9|5719.4|5719.53|5719.03|5720.03|5719.53|5719.53|5719.03|268
1730752140000|2024-11-04 20:29:00|5719.28|5718.78|5720.03|5719.53|5720.03|5719.53|5719.28|5718.78|227
1730752150000|2024-11-04 20:29:10|5719.78|5719.28|5720.03|5719.53|5720.28|5719.78|5719.78|5719.28|151
1730752160000|2024-11-04 20:29:20|5719.9|5719.4|5719.78|5719.28|5720.03|5719.53|5719.65|5719.15|191
1730752170000|2024-11-04 20:29:30|5719.53|5719.03|5719.53|5719.03|5720.15|5719.65|5719.15|5718.65|453
1730752180000|2024-11-04 20:29:40|5719.28|5718.78|5719.53|5719.03|5719.53|5719.03|5719.28|5718.78|156
1730752190000|2024-11-04 20:29:50|5719.4|5718.9|5719.53|5719.03|5719.53|5719.03|5719.28|5718.78|154
1730752200000|2024-11-04 20:30:00|5719.03|5718.53|5719.28|5718.78|5719.28|5718.78|5717.78|5717.28|1153
1730752210000|2024-11-04 20:30:10|5719.15|5718.65|5719.03|5718.53|5719.28|5718.78|5718.78|5718.28|411
1730752220000|2024-11-04 20:30:20|5718.78|5718.28|5719.53|5719.03|5719.78|5719.28|5718.78|5718.28|392
1730752230000|2024-11-04 20:30:30|5719.28|5718.78|5719.03|5718.53|5719.53|5719.03|5719.03|5718.53|309
1730752240000|2024-11-04 20:30:40|5719.28|5718.78|5719.53|5719.03|5719.53|5719.03|5719.15|5718.65|347
1730752250000|2024-11-04 20:30:50|5719.28|5718.78|5718.78|5718.28|5719.53|5719.03|5718.78|5718.28|307
1730752260000|2024-11-04 20:31:00|5718.28|5717.78|5717.78|5717.28|5718.78|5718.28|5717.78|5717.28|585
1730752270000|2024-11-04 20:31:10|5718.03|5717.53|5717.03|5716.53|5718.28|5717.78|5716.78|5716.28|963
1730752280000|2024-11-04 20:31:20|5717.28|5716.78|5717.78|5717.28|5717.78|5717.28|5717.28|5716.78|359
1730752290000|2024-11-04 20:31:30|5717.9|5717.4|5716.78|5716.28|5718.03|5717.53|5716.78|5716.28|335
1730752300000|2024-11-04 20:31:40|5717.03|5716.53|5717.03|5716.53|5717.28|5716.78|5716.78|5716.28|656
1730752310000|2024-11-04 20:31:50|5716.78|5716.28|5717.03|5716.53|5717.03|5716.53|5716.78|5716.28|338
1730752320000|2024-11-04 20:32:00|5717.28|5716.78|5717.28|5716.78|5717.53|5717.03|5717.03|5716.53|580
1730752330000|2024-11-04 20:32:10|5717.53|5717.03|5716.78|5716.28|5717.53|5717.03|5716.78|5716.28|538
1730752340000|2024-11-04 20:32:20|5717.03|5716.53|5717.28|5716.78|5717.78|5717.28|5717.03|5716.53|879
1730752350000|2024-11-04 20:32:30|5717.03|5716.53|5716.03|5715.53|5717.15|5716.65|5715.78|5715.28|1022
1730752360000|2024-11-04 20:32:40|5716.28|5715.78|5716.03|5715.53|5716.53|5716.03|5715.28|5714.78|592
1730752370000|2024-11-04 20:32:50|5715.78|5715.28|5715.53|5715.03|5716.03|5715.53|5715.53|5715.03|430
1730752380000|2024-11-04 20:33:00|5715.28|5714.78|5715.15|5714.65|5715.53|5715.03|5714.53|5714.03|809
1730752390000|2024-11-04 20:33:10|5715.03|5714.53|5716.03|5715.53|5716.03|5715.53|5715.03|5714.53|415
1730752400000|2024-11-04 20:33:20|5716.28|5715.78|5716.03|5715.53|5716.28|5715.78|5716.03|5715.53|397
1730752410000|2024-11-04 20:33:30|5716.28|5715.78|5716.28|5715.78|5716.28|5715.78|5716.03|5715.53|656
1730752420000|2024-11-04 20:33:40|5716.03|5715.53|5715.15|5714.65|5716.03|5715.53|5715.15|5714.65|415
1730752430000|2024-11-04 20:33:50|5715.03|5714.53|5714.78|5714.28|5715.53|5715.03|5714.78|5714.28|453
1730752440000|2024-11-04 20:34:00|5714.53|5714.03|5714.78|5714.28|5714.78|5714.28|5714.53|5714.03|272
1730752450000|2024-11-04 20:34:10|5715.03|5714.53|5714.28|5713.78|5715.03|5714.53|5714.28|5713.78|351
1730752460000|2024-11-04 20:34:20|5714.03|5713.53|5715.03|5714.53|5715.53|5715.03|5714.03|5713.53|531
1730752470000|2024-11-04 20:34:30|5714.78|5714.28|5715.78|5715.28|5715.78|5715.28|5714.78|5714.28|486
1730752480000|2024-11-04 20:34:40|5715.53|5715.03|5715.03|5714.53|5715.53|5715.03|5714.78|5714.28|334
1730752490000|2024-11-04 20:34:50|5714.78|5714.28|5714.78|5714.28|5714.78|5714.28|5714.53|5714.03|293
1730752500000|2024-11-04 20:35:00|5715.03|5714.53|5715.03|5714.53|5715.28|5714.78|5714.78|5714.28|488
1730752510000|2024-11-04 20:35:10|5714.78|5714.28|5714.78|5714.28|5715.03|5714.53|5714.53|5714.03|462
1730752520000|2024-11-04 20:35:20|5714.9|5714.4|5714.53|5714.03|5715.03|5714.53|5714.53|5714.03|310
1730752530000|2024-11-04 20:35:30|5714.65|5714.15|5713.4|5712.9|5714.65|5714.15|5713.28|5712.78|613
1730752540000|2024-11-04 20:35:40|5713.28|5712.78|5711.78|5711.28|5713.53|5713.03|5711.78|5711.28|1126
1730752550000|2024-11-04 20:35:50|5711.53|5711.03|5712.03|5711.53|5713.03|5712.53|5711.53|5711.03|1429
1730752560000|2024-11-04 20:36:00|5711.78|5711.28|5710.78|5710.28|5712.03|5711.53|5710.53|5710.03|2327
1730752570000|2024-11-04 20:36:10|5710.53|5710.03|5710.28|5709.78|5711.03|5710.53|5710.28|5709.78|918
1730752580000|2024-11-04 20:36:20|5710.53|5710.03|5710.78|5710.28|5711.03|5710.53|5710.28|5709.78|572
1730752590000|2024-11-04 20:36:30|5711.03|5710.53|5710.78|5710.28|5711.53|5711.03|5710.78|5710.28|477
1730752600000|2024-11-04 20:36:40|5710.9|5710.4|5710.78|5710.28|5711.53|5711.03|5710.78|5710.28|498
1730752610000|2024-11-04 20:36:50|5711.03|5710.53|5709.78|5709.28|5711.03|5710.53|5708.53|5708.03|1565
1730752620000|2024-11-04 20:37:00|5710.03|5709.53|5710.78|5710.28|5711.03|5710.53|5709.78|5709.28|657
1730752630000|2024-11-04 20:37:10|5710.53|5710.03|5710.03|5709.53|5710.53|5710.03|5709.53|5709.03|570
1730752640000|2024-11-04 20:37:20|5709.78|5709.28|5709.78|5709.28|5710.03|5709.53|5709.28|5708.78|369
1730752650000|2024-11-04 20:37:30|5710.03|5709.53|5709.28|5708.78|5710.28|5709.78|5709.28|5708.78|362
1730752660000|2024-11-04 20:37:40|5709.03|5708.53|5709.78|5709.28|5709.78|5709.28|5709.03|5708.53|556
1730752670000|2024-11-04 20:37:50|5710.28|5709.78|5710.53|5710.03|5710.78|5710.28|5710.03|5709.53|418
1730752680000|2024-11-04 20:38:00|5710.78|5710.28|5711.53|5711.03|5711.78|5711.28|5710.78|5710.28|796
1730752690000|2024-11-04 20:38:10|5711.28|5710.78|5710.78|5710.28|5711.53|5711.03|5710.78|5710.28|757
1730752700000|2024-11-04 20:38:20|5710.53|5710.03|5710.78|5710.28|5710.78|5710.28|5710.03|5709.53|511
1730752710000|2024-11-04 20:38:30|5711.03|5710.53|5711.03|5710.53|5711.28|5710.78|5710.53|5710.03|694
1730752720000|2024-11-04 20:38:40|5710.78|5710.28|5711.03|5710.53|5711.28|5710.78|5710.53|5710.03|346
1730752730000|2024-11-04 20:38:50|5710.9|5710.4|5711.03|5710.53|5711.03|5710.53|5710.53|5710.03|718
1730752740000|2024-11-04 20:39:00|5711.28|5710.78|5711.15|5710.65|5711.53|5711.03|5711.03|5710.53|381
1730752750000|2024-11-04 20:39:10|5711.03|5710.53|5712.03|5711.53|5712.03|5711.53|5711.03|5710.53|672
1730752760000|2024-11-04 20:39:20|5712.28|5711.78|5712.28|5711.78|5712.53|5712.03|5712.03|5711.53|879
1730752770000|2024-11-04 20:39:30|5712.03|5711.53|5711.78|5711.28|5712.28|5711.78|5711.53|5711.03|621
1730752780000|2024-11-04 20:39:40|5711.53|5711.03|5710.28|5709.78|5711.53|5711.03|5710.28|5709.78|588
1730752790000|2024-11-04 20:39:50|5710.4|5709.9|5710.78|5710.28|5711.03|5710.53|5710.4|5709.9|302
1730752800000|2024-11-04 20:40:00|5711.03|5710.53|5711.03|5710.53|5711.53|5711.03|5710.78|5710.28|465
1730752810000|2024-11-04 20:40:10|5711.28|5710.78|5711.03|5710.53|5711.53|5711.03|5710.53|5710.03|599
1730752820000|2024-11-04 20:40:20|5710.78|5710.28|5710.78|5710.28|5711.28|5710.78|5710.53|5710.03|373
1730752830000|2024-11-04 20:40:30|5710.9|5710.4|5711.28|5710.78|5711.28|5710.78|5710.53|5710.03|346
1730752840000|2024-11-04 20:40:40|5712.03|5711.53|5712.53|5712.03|5712.78|5712.28|5712.03|5711.53|500
1730752850000|2024-11-04 20:40:50|5712.78|5712.28|5714.03|5713.53|5714.03|5713.53|5712.78|5712.28|1288
1730752860000|2024-11-04 20:41:00|5714.28|5713.78|5715.53|5715.03|5715.53|5715.03|5714.03|5713.53|1104
1730752870000|2024-11-04 20:41:10|5715.28|5714.78|5715.78|5715.28|5715.78|5715.28|5714.53|5714.03|631
1730752880000|2024-11-04 20:41:20|5715.53|5715.03|5715.28|5714.78|5715.78|5715.28|5714.78|5714.28|701
1730752890000|2024-11-04 20:41:30|5715.03|5714.53|5715.53|5715.03|5715.53|5715.03|5714.53|5714.03|453
1730752900000|2024-11-04 20:41:40|5715.78|5715.28|5715.53|5715.03|5715.78|5715.28|5715.53|5715.03|458
1730752910000|2024-11-04 20:41:50|5715.28|5714.78|5716.03|5715.53|5716.53|5716.03|5715.28|5714.78|718
1730752920000|2024-11-04 20:42:00|5716.53|5716.03|5716.53|5716.03|5717.03|5716.53|5716.28|5715.78|629
1730752930000|2024-11-04 20:42:10|5716.28|5715.78|5716.03|5715.53|5716.78|5716.28|5715.78|5715.28|619
1730752940000|2024-11-04 20:42:20|5716.53|5716.03|5715.03|5714.53|5716.53|5716.03|5714.78|5714.28|667
1730752950000|2024-11-04 20:42:30|5715.28|5714.78|5715.53|5715.03|5715.78|5715.28|5715.03|5714.53|627
1730752960000|2024-11-04 20:42:40|5715.4|5714.9|5714.53|5714.03|5715.4|5714.9|5714.28|5713.78|278
1730752970000|2024-11-04 20:42:50|5714.4|5713.9|5714.53|5714.03|5714.53|5714.03|5714.15|5713.65|293
1730752980000|2024-11-04 20:43:00|5714.28|5713.78|5714.53|5714.03|5714.78|5714.28|5714.03|5713.53|438
1730752990000|2024-11-04 20:43:10|5714.28|5713.78|5714.78|5714.28|5715.03|5714.53|5713.78|5713.28|384
1730753000000|2024-11-04 20:43:20|5715.03|5714.53|5715.78|5715.28|5715.78|5715.28|5714.78|5714.28|558
1730753010000|2024-11-04 20:43:30|5715.53|5715.03|5716.28|5715.78|5716.28|5715.78|5715.53|5715.03|320
1730753020000|2024-11-04 20:43:40|5716.53|5716.03|5716.78|5716.28|5716.78|5716.28|5716.53|5716.03|251
1730753030000|2024-11-04 20:43:50|5716.65|5716.15|5717.03|5716.53|5717.03|5716.53|5716.65|5716.15|407
1730753040000|2024-11-04 20:44:00|5717.28|5716.78|5717.28|5716.78|5717.28|5716.78|5716.78|5716.28|334
1730753050000|2024-11-04 20:44:10|5717.03|5716.53|5715.53|5715.03|5717.03|5716.53|5715.53|5715.03|504
1730753060000|2024-11-04 20:44:20|5715.78|5715.28|5715.53|5715.03|5716.03|5715.53|5715.28|5714.78|491
1730753070000|2024-11-04 20:44:30|5715.28|5714.78|5715.53|5715.03|5715.78|5715.28|5715.28|5714.78|253
1730753080000|2024-11-04 20:44:40|5715.78|5715.28|5714.28|5713.78|5715.78|5715.28|5714.28|5713.78|379
1730753090000|2024-11-04 20:44:50|5714.03|5713.53|5714.28|5713.78|5714.28|5713.78|5714.03|5713.53|404
1730753100000|2024-11-04 20:45:00|5714.53|5714.03|5715.28|5714.78|5715.78|5715.28|5714.53|5714.03|437
1730753110000|2024-11-04 20:45:10|5715.78|5715.28|5716.53|5716.03|5716.53|5716.03|5715.78|5715.28|716
1730753120000|2024-11-04 20:45:20|5716.28|5715.78|5715.53|5715.03|5716.28|5715.78|5715.53|5715.03|351
1730753130000|2024-11-04 20:45:30|5715.78|5715.28|5715.28|5714.78|5715.78|5715.28|5715.03|5714.53|289
1730753140000|2024-11-04 20:45:40|5715.03|5714.53|5714.78|5714.28|5715.28|5714.78|5714.78|5714.28|164
1730753150000|2024-11-04 20:45:50|5715.03|5714.53|5715.28|5714.78|5715.53|5715.03|5715.03|5714.53|150
1730753160000|2024-11-04 20:46:00|5715.4|5714.9|5715.28|5714.78|5715.4|5714.9|5714.78|5714.28|498
1730753170000|2024-11-04 20:46:10|5715.4|5714.9|5715.28|5714.78|5715.4|5714.9|5715.03|5714.53|202
1730753180000|2024-11-04 20:46:20|5715.03|5714.53|5714.28|5713.78|5715.03|5714.53|5714.28|5713.78|240
1730753190000|2024-11-04 20:46:30|5714.53|5714.03|5714.28|5713.78|5714.53|5714.03|5713.78|5713.28|344
1730753200000|2024-11-04 20:46:40|5715.28|5714.78|5715.53|5715.03|5715.78|5715.28|5715.28|5714.78|573
1730753210000|2024-11-04 20:46:50|5715.28|5714.78|5715.28|5714.78|5715.53|5715.03|5714.78|5714.28|343
1730753220000|2024-11-04 20:47:00|5715.53|5715.03|5715.53|5715.03|5715.78|5715.28|5715.28|5714.78|207
1730753230000|2024-11-04 20:47:10|5715.28|5714.78|5715.78|5715.28|5715.78|5715.28|5715.28|5714.78|195
1730753240000|2024-11-04 20:47:20|5715.53|5715.03|5715.78|5715.28|5716.03|5715.53|5715.53|5715.03|248
1730753250000|2024-11-04 20:47:30|5715.65|5715.15|5715.53|5715.03|5715.65|5715.15|5715.53|5715.03|44
1730753260000|2024-11-04 20:47:40|5715.78|5715.28|5715.28|5714.78|5715.78|5715.28|5715.28|5714.78|472
1730753270000|2024-11-04 20:47:50|5715.15|5714.65|5715.78|5715.28|5715.78|5715.28|5715.03|5714.53|379
1730753280000|2024-11-04 20:48:00|5715.9|5715.4|5716.28|5715.78|5716.53|5716.03|5715.53|5715.03|400
1730753290000|2024-11-04 20:48:10|5716.03|5715.53|5715.53|5715.03|5716.28|5715.78|5715.53|5715.03|381
1730753300000|2024-11-04 20:48:20|5715.28|5714.78|5714.53|5714.03|5715.28|5714.78|5714.53|5714.03|569
1730753310000|2024-11-04 20:48:30|5714.78|5714.28|5715.03|5714.53|5715.03|5714.53|5714.78|5714.28|558
1730753320000|2024-11-04 20:48:40|5714.78|5714.28|5714.03|5713.53|5715.03|5714.53|5714.03|5713.53|320
1730753330000|2024-11-04 20:48:50|5713.78|5713.28|5714.53|5714.03|5714.53|5714.03|5713.78|5713.28|292
1730753340000|2024-11-04 20:49:00|5715.03|5714.53|5714.03|5713.53|5715.28|5714.78|5714.03|5713.53|345
1730753350000|2024-11-04 20:49:10|5713.9|5713.4|5713.78|5713.28|5714.03|5713.53|5713.78|5713.28|248
1730753360000|2024-11-04 20:49:20|5713.9|5713.4|5714.28|5713.78|5714.53|5714.03|5713.9|5713.4|371
1730753370000|2024-11-04 20:49:30|5714.53|5714.03|5714.53|5714.03|5714.78|5714.28|5714.53|5714.03|164
1730753380000|2024-11-04 20:49:40|5714.78|5714.28|5714.03|5713.53|5714.78|5714.28|5713.78|5713.28|222
1730753390000|2024-11-04 20:49:50|5713.9|5713.4|5714.53|5714.03|5714.53|5714.03|5713.78|5713.28|184
1730753400000|2024-11-04 20:50:00|5713.28|5712.78|5713.28|5712.78|5713.53|5713.03|5712.28|5711.78|2420
1730753410000|2024-11-04 20:50:10|5713.4|5712.9|5712.78|5712.28|5713.53|5713.03|5712.53|5712.03|641
1730753420000|2024-11-04 20:50:20|5712.65|5712.15|5712.53|5712.03|5713.53|5713.03|5712.53|5712.03|680
1730753430000|2024-11-04 20:50:30|5712.4|5711.9|5711.78|5711.28|5712.78|5712.28|5711.28|5710.78|1010
1730753440000|2024-11-04 20:50:40|5711.53|5711.03|5711.28|5710.78|5711.53|5711.03|5711.28|5710.78|535
1730753450000|2024-11-04 20:50:50|5711.53|5711.03|5711.28|5710.78|5711.78|5711.28|5711.28|5710.78|940
1730753460000|2024-11-04 20:51:00|5711.53|5711.03|5711.28|5710.78|5712.03|5711.53|5711.28|5710.78|966
1730753470000|2024-11-04 20:51:10|5711.53|5711.03|5711.53|5711.03|5711.78|5711.28|5711.53|5711.03|949
1730753480000|2024-11-04 20:51:20|5711.65|5711.15|5711.28|5710.78|5711.78|5711.28|5711.28|5710.78|354
1730753490000|2024-11-04 20:51:30|5711.53|5711.03|5711.78|5711.28|5712.15|5711.65|5711.53|5711.03|513
1730753500000|2024-11-04 20:51:40|5711.9|5711.4|5712.03|5711.53|5712.28|5711.78|5711.78|5711.28|522
1730753510000|2024-11-04 20:51:50|5712.15|5711.65|5712.28|5711.78|5712.53|5712.03|5712.03|5711.53|470
1730753520000|2024-11-04 20:52:00|5712.53|5712.03|5711.53|5711.03|5712.78|5712.28|5711.53|5711.03|801
1730753530000|2024-11-04 20:52:10|5711.28|5710.78|5711.78|5711.28|5711.78|5711.28|5711.28|5710.78|1182
1730753540000|2024-11-04 20:52:20|5711.53|5711.03|5712.78|5712.28|5712.78|5712.28|5711.53|5711.03|633
1730753550000|2024-11-04 20:52:30|5713.03|5712.53|5712.03|5711.53|5713.28|5712.78|5712.03|5711.53|374
1730753560000|2024-11-04 20:52:40|5711.78|5711.28|5712.03|5711.53|5712.78|5712.28|5711.78|5711.28|400
1730753570000|2024-11-04 20:52:50|5712.28|5711.78|5712.28|5711.78|5712.4|5711.9|5712.03|5711.53|320
1730753580000|2024-11-04 20:53:00|5712.15|5711.65|5711.53|5711.03|5712.28|5711.78|5711.53|5711.03|541
1730753590000|2024-11-04 20:53:10|5711.4|5710.9|5711.78|5711.28|5711.78|5711.28|5711.28|5710.78|520
1730753600000|2024-11-04 20:53:20|5711.9|5711.4|5712.28|5711.78|5712.78|5712.28|5711.9|5711.4|425
1730753610000|2024-11-04 20:53:30|5712.15|5711.65|5712.53|5712.03|5712.53|5712.03|5711.78|5711.28|306
1730753620000|2024-11-04 20:53:40|5713.03|5712.53|5713.78|5713.28|5713.78|5713.28|5712.78|5712.28|555
1730753630000|2024-11-04 20:53:50|5714.03|5713.53|5714.4|5713.9|5714.53|5714.03|5714.03|5713.53|416
1730753640000|2024-11-04 20:54:00|5714.03|5713.53|5713.28|5712.78|5714.03|5713.53|5712.9|5712.4|619
1730753650000|2024-11-04 20:54:10|5713.03|5712.53|5713.03|5712.53|5713.03|5712.53|5712.78|5712.28|359
1730753660000|2024-11-04 20:54:20|5712.78|5712.28|5713.78|5713.28|5714.03|5713.53|5712.78|5712.28|427
1730753670000|2024-11-04 20:54:30|5713.53|5713.03|5714.53|5714.03|5714.53|5714.03|5713.53|5713.03|424
1730753680000|2024-11-04 20:54:40|5713.78|5713.28|5713.78|5713.28|5714.53|5714.03|5713.78|5713.28|781
1730753690000|2024-11-04 20:54:50|5713.65|5713.15|5713.28|5712.78|5713.65|5713.15|5713.03|5712.53|446
1730753700000|2024-11-04 20:55:00|5712.78|5712.28|5710.78|5710.28|5712.78|5712.28|5709.78|5709.28|3202
1730753710000|2024-11-04 20:55:10|5710.53|5710.03|5711.28|5710.78|5711.53|5711.03|5710.28|5709.78|818
1730753720000|2024-11-04 20:55:20|5711.53|5711.03|5709.78|5709.28|5711.53|5711.03|5709.78|5709.28|671
1730753730000|2024-11-04 20:55:30|5710.03|5709.53|5710.53|5710.03|5710.53|5710.03|5710.03|5709.53|526
1730753740000|2024-11-04 20:55:40|5710.78|5710.28|5711.53|5711.03|5711.78|5711.28|5710.53|5710.03|665
1730753750000|2024-11-04 20:55:50|5711.78|5711.28|5710.78|5710.28|5711.78|5711.28|5710.78|5710.28|489
1730753760000|2024-11-04 20:56:00|5710.53|5710.03|5710.28|5709.78|5710.78|5710.28|5710.03|5709.53|737
1730753770000|2024-11-04 20:56:10|5710.03|5709.53|5710.53|5710.03|5710.53|5710.03|5709.78|5709.28|1135
1730753780000|2024-11-04 20:56:20|5710.28|5709.78|5710.03|5709.53|5710.53|5710.03|5710.03|5709.53|578
1730753790000|2024-11-04 20:56:30|5709.78|5709.28|5710.03|5709.53|5710.03|5709.53|5709.78|5709.28|547
1730753800000|2024-11-04 20:56:40|5709.78|5709.28|5709.78|5709.28|5710.03|5709.53|5709.78|5709.28|281
1730753810000|2024-11-04 20:56:50|5710.03|5709.53|5710.03|5709.53|5710.03|5709.53|5709.78|5709.28|616
1730753820000|2024-11-04 20:57:00|5709.9|5709.4|5710.28|5709.78|5710.28|5709.78|5709.78|5709.28|785
1730753830000|2024-11-04 20:57:10|5710.53|5710.03|5710.28|5709.78|5710.53|5710.03|5710.28|5709.78|368
1730753840000|2024-11-04 20:57:20|5710.03|5709.53|5710.28|5709.78|5710.28|5709.78|5709.78|5709.28|676
1730753850000|2024-11-04 20:57:30|5710.03|5709.53|5710.78|5710.28|5711.28|5710.78|5710.03|5709.53|811
1730753860000|2024-11-04 20:57:40|5710.53|5710.03|5711.28|5710.78|5711.28|5710.78|5710.53|5710.03|476
1730753870000|2024-11-04 20:57:50|5711.03|5710.53|5710.78|5710.28|5711.03|5710.53|5710.78|5710.28|426
1730753880000|2024-11-04 20:58:00|5711.28|5710.78|5711.28|5710.78|5711.78|5711.28|5711.03|5710.53|1227
1730753890000|2024-11-04 20:58:10|5711.15|5710.65|5711.78|5711.28|5711.78|5711.28|5711.03|5710.53|851
1730753900000|2024-11-04 20:58:20|5712.03|5711.53|5711.53|5711.03|5712.03|5711.53|5711.53|5711.03|1117
1730753910000|2024-11-04 20:58:30|5711.28|5710.78|5711.53|5711.03|5711.78|5711.28|5711.15|5710.65|786
1730753920000|2024-11-04 20:58:40|5711.78|5711.28|5710.53|5710.03|5711.78|5711.28|5710.53|5710.03|1171
1730753930000|2024-11-04 20:58:50|5710.28|5709.78|5710.15|5709.65|5710.53|5710.03|5710.03|5709.53|1072
1730753940000|2024-11-04 20:59:00|5710.28|5709.78|5711.78|5711.28|5712.28|5711.78|5709.78|5709.28|2883
1730753950000|2024-11-04 20:59:10|5712.03|5711.53|5711.78|5711.28|5712.53|5712.03|5711.78|5711.28|2785
1730753960000|2024-11-04 20:59:20|5712.03|5711.53|5712.03|5711.53|5712.28|5711.78|5711.03|5710.53|2929
1730753970000|2024-11-04 20:59:30|5712.28|5711.78|5713.78|5713.28|5713.78|5713.28|5711.78|5711.28|4111
1730753980000|2024-11-04 20:59:40|5713.28|5712.78|5715.53|5715.03|5715.53|5715.03|5712.53|5712.03|8394
1730753990000|2024-11-04 20:59:50|5715.28|5714.78|5715.28|5714.78|5715.53|5715.03|5714.28|5713.78|24536
1730754000000|2024-11-04 21:00:00|5714.96|5713.46|5715.93|5714.43|5715.95|5714.45|5714.96|5713.46|8619
1730754010000|2024-11-04 21:00:10|5715.78|5714.28|5714.24|5712.74|5715.99|5714.49|5714.04|5712.54|2864
1730754020000|2024-11-04 21:00:20|5714.22|5712.72|5714.97|5713.47|5715.11|5713.61|5713.94|5712.44|1433
1730754030000|2024-11-04 21:00:30|5715|5713.5|5714.66|5713.16|5715.14|5713.64|5714.66|5713.16|840
1730754040000|2024-11-04 21:00:40|5714.68|5713.18|5714.79|5713.29|5715.03|5713.53|5714.68|5713.18|386
1730754050000|2024-11-04 21:00:50|5714.94|5713.44|5714.75|5713.25|5714.96|5713.46|5714.69|5713.19|714
1730754060000|2024-11-04 21:01:00|5714.79|5713.29|5714.86|5713.36|5714.9|5713.4|5714.62|5713.12|392
1730754070000|2024-11-04 21:01:10|5714.94|5713.44|5715.24|5713.74|5715.31|5713.81|5714.94|5713.44|449
1730754080000|2024-11-04 21:01:20|5715.2|5713.7|5715.76|5714.26|5715.78|5714.28|5715.11|5713.61|596
1730754090000|2024-11-04 21:01:30|5715.72|5714.22|5715.61|5714.11|5715.76|5714.26|5715.58|5714.08|112
1730754100000|2024-11-04 21:01:40|5715.54|5714.04|5715.41|5713.91|5715.61|5714.11|5715.41|5713.91|256
1730754110000|2024-11-04 21:01:50|5715.39|5713.89|5715.24|5713.74|5715.39|5713.89|5715.24|5713.74|307
1730754120000|2024-11-04 21:02:00|5715.28|5713.78|5715.47|5713.97|5715.47|5713.97|5715.24|5713.74|300
1730754130000|2024-11-04 21:02:10|5715.45|5713.95|5715.68|5714.18|5715.68|5714.18|5715.45|5713.95|403
1730754140000|2024-11-04 21:02:20|5715.72|5714.22|5715.85|5714.35|5715.85|5714.35|5715.68|5714.18|521
1730754150000|2024-11-04 21:02:30|5715.74|5714.24|5715.76|5714.26|5715.78|5714.28|5715.72|5714.22|186
1730754160000|2024-11-04 21:02:40|5715.78|5714.28|5715.65|5714.15|5715.78|5714.28|5715.65|5714.15|165
1730754170000|2024-11-04 21:02:50|5715.67|5714.17|5715.68|5714.18|5715.9|5714.4|5715.65|5714.15|152
1730754180000|2024-11-04 21:03:00|5715.66|5714.16|5715.24|5713.74|5715.66|5714.16|5715.2|5713.7|521
1730754190000|2024-11-04 21:03:10|5715.39|5713.89|5715.45|5713.95|5715.45|5713.95|5715.28|5713.78|428
1730754200000|2024-11-04 21:03:20|5715.48|5713.98|5715.45|5713.95|5715.48|5713.98|5715.45|5713.95|15
1730754210000|2024-11-04 21:03:30|5715.48|5713.98|5715.45|5713.95|5715.65|5714.15|5715.45|5713.95|453
1730754220000|2024-11-04 21:03:40|5715.4|5713.9|5714.83|5713.33|5715.4|5713.9|5714.83|5713.33|219
1730754230000|2024-11-04 21:03:50|5714.8|5713.3|5714.38|5712.88|5714.8|5713.3|5714.38|5712.88|144
1730754240000|2024-11-04 21:04:00|5714.35|5712.85|5713.47|5711.97|5714.35|5712.85|5713.47|5711.97|670
1730754250000|2024-11-04 21:04:10|5713.21|5711.71|5712.97|5711.47|5713.21|5711.71|5712.97|5711.47|418
1730754260000|2024-11-04 21:04:20|5712.93|5711.43|5713.79|5712.29|5713.79|5712.29|5712.91|5711.41|443
1730754270000|2024-11-04 21:04:30|5713.76|5712.26|5714.13|5712.63|5714.13|5712.63|5713.76|5712.26|161
1730754280000|2024-11-04 21:04:40|5714.24|5712.74|5714|5712.5|5714.28|5712.78|5714|5712.5|101
1730754290000|2024-11-04 21:04:50|5714.04|5712.54|5714.35|5712.85|5714.35|5712.85|5714.04|5712.54|123
1730754300000|2024-11-04 21:05:00|5714.28|5712.78|5714.45|5712.95|5714.66|5713.16|5714.04|5712.54|543
1730754310000|2024-11-04 21:05:10|5714.41|5712.91|5715.07|5713.57|5715.07|5713.57|5714.38|5712.88|163
1730754320000|2024-11-04 21:05:20|5715.03|5713.53|5715.03|5713.53|5715.07|5713.57|5715.03|5713.53|63
1730754330000|2024-11-04 21:05:30|5715.07|5713.57|5715.18|5713.68|5715.18|5713.68|5715.03|5713.53|106
1730754340000|2024-11-04 21:05:40|5715.07|5713.57|5715.03|5713.53|5715.11|5713.61|5715.03|5713.53|132
1730754350000|2024-11-04 21:05:50|5715.22|5713.72|5715.61|5714.11|5715.61|5714.11|5715.22|5713.72|211
1730754360000|2024-11-04 21:06:00|5715.59|5714.09|5715.52|5714.02|5715.61|5714.11|5715.52|5714.02|254
1730754370000|2024-11-04 21:06:10|5715.5|5714|5715.56|5714.06|5715.56|5714.06|5715.48|5713.98|122
1730754380000|2024-11-04 21:06:20|5715.58|5714.08|5715.82|5714.32|5715.82|5714.32|5715.58|5714.08|186
1730754390000|2024-11-04 21:06:30|5715.85|5714.35|5715.88|5714.38|5715.88|5714.38|5715.85|5714.35|83
1730754400000|2024-11-04 21:06:40|5715.99|5714.49|5716.55|5715.05|5716.68|5715.18|5715.96|5714.46|276
1730754410000|2024-11-04 21:06:50|5716.52|5715.02|5717.09|5715.59|5717.09|5715.59|5716.47|5714.97|332
1730754420000|2024-11-04 21:07:00|5717.06|5715.56|5717.02|5715.52|5717.13|5715.63|5717|5715.5|436
1730754430000|2024-11-04 21:07:10|5717.09|5715.59|5717.22|5715.72|5717.22|5715.72|5716.89|5715.39|286
1730754440000|2024-11-04 21:07:20|5717.41|5715.91|5717.41|5715.91|5717.41|5715.91|5717.41|5715.91|166
1730754450000|2024-11-04 21:07:30|5717.45|5715.95|5717.95|5716.45|5717.95|5716.45|5717.45|5715.95|273
1730754460000|2024-11-04 21:07:40|5717.98|5716.48|5718.12|5716.62|5718.12|5716.62|5717.95|5716.45|434
1730754470000|2024-11-04 21:07:50|5718.15|5716.65|5718.12|5716.62|5718.4|5716.9|5718.12|5716.62|265
1730754480000|2024-11-04 21:08:00|5718.1|5716.6|5717.88|5716.38|5718.12|5716.62|5717.71|5716.21|398
1730754490000|2024-11-04 21:08:10|5717.86|5716.36|5717.84|5716.34|5717.86|5716.36|5717.71|5716.21|192
1730754500000|2024-11-04 21:08:20|5717.92|5716.42|5718.46|5716.96|5718.5|5717|5717.92|5716.42|246
1730754510000|2024-11-04 21:08:30|5718.44|5716.94|5718.5|5717|5718.64|5717.14|5718.37|5716.87|325
1730754520000|2024-11-04 21:08:40|5718.28|5716.78|5718.09|5716.59|5718.33|5716.83|5718.09|5716.59|260
1730754530000|2024-11-04 21:08:50|5718.11|5716.61|5718.33|5716.83|5718.33|5716.83|5718.11|5716.61|80
1730754540000|2024-11-04 21:09:00|5718.35|5716.85|5718.33|5716.83|5718.5|5717|5718.33|5716.83|196
1730754550000|2024-11-04 21:09:10|5718.35|5716.85|5718.59|5717.09|5718.63|5717.13|5718.35|5716.85|125
1730754560000|2024-11-04 21:09:20|||||||||126
1730754570000|2024-11-04 21:09:30|5718.52|5717.02|5718.33|5716.83|5718.52|5717.02|5718.33|5716.83|282
1730754580000|2024-11-04 21:09:40|5718.37|5716.87|5718.33|5716.83|5718.37|5716.87|5718.23|5716.73|271
1730754590000|2024-11-04 21:09:50|5718.29|5716.79|5718.59|5717.09|5718.59|5717.09|5718.29|5716.79|114
1730754600000|2024-11-04 21:10:00|5718.57|5717.07|5718.5|5717|5718.6|5717.1|5718.5|5717|219
1730754610000|2024-11-04 21:10:10|5718.52|5717.02|5718.74|5717.24|5718.94|5717.44|5718.52|5717.02|355
1730754620000|2024-11-04 21:10:20|5718.7|5717.2|5718.87|5717.37|5718.91|5717.41|5718.66|5717.16|232
1730754630000|2024-11-04 21:10:30|5718.85|5717.35|5717.88|5716.38|5718.85|5717.35|5717.88|5716.38|375
1730754640000|2024-11-04 21:10:40|5717.86|5716.36|5717.67|5716.17|5717.86|5716.36|5717.67|5716.17|79
1730754650000|2024-11-04 21:10:50|5717.56|5716.06|5717.67|5716.17|5717.71|5716.21|5717.56|5716.06|125
1730754660000|2024-11-04 21:11:00|5717.65|5716.15|5717.5|5716|5717.65|5716.15|5717.22|5715.72|220
1730754670000|2024-11-04 21:11:10|||||||||7
1730754680000|2024-11-04 21:11:20|5717.43|5715.93|5717.5|5716|5717.67|5716.17|5717.43|5715.93|164
1730754690000|2024-11-04 21:11:30|5717.43|5715.93|5717.22|5715.72|5717.43|5715.93|5717.22|5715.72|89
1730754700000|2024-11-04 21:11:40|5717.26|5715.76|5717.06|5715.56|5717.26|5715.76|5717.06|5715.56|69
1730754710000|2024-11-04 21:11:50|5717.03|5715.53|5716.89|5715.39|5717.03|5715.53|5716.81|5715.31|43
1730754720000|2024-11-04 21:12:00|5716.81|5715.31|5716.85|5715.35|5716.89|5715.39|5716.61|5715.11|215
1730754730000|2024-11-04 21:12:10|5716.81|5715.31|5716.81|5715.31|5717|5715.5|5716.81|5715.31|50
1730754740000|2024-11-04 21:12:20|5716.85|5715.35|5717.09|5715.59|5717.09|5715.59|5716.85|5715.35|33
1730754750000|2024-11-04 21:12:30|5717.13|5715.63|5716.85|5715.35|5717.13|5715.63|5716.77|5715.27|99
1730754760000|2024-11-04 21:12:40|5716.89|5715.39|5716.72|5715.22|5716.89|5715.39|5716.61|5715.11|36
1730754770000|2024-11-04 21:12:50|5716.64|5715.14|5716.72|5715.22|5716.72|5715.22|5716.44|5714.94|145
1730754780000|2024-11-04 21:13:00|5716.68|5715.18|5717.34|5715.84|5717.34|5715.84|5716.68|5715.18|141
1730754790000|2024-11-04 21:13:10|5717.36|5715.86|5717.47|5715.97|5717.5|5716|5717.3|5715.8|129
1730754800000|2024-11-04 21:13:20|5717.43|5715.93|5717.19|5715.69|5717.43|5715.93|5717.06|5715.56|122
1730754810000|2024-11-04 21:13:30|5717.15|5715.65|5717.26|5715.76|5717.26|5715.76|5717.15|5715.65|5
1730754820000|2024-11-04 21:13:40|5717.3|5715.8|5717.43|5715.93|5717.5|5716|5717.3|5715.8|99
1730754830000|2024-11-04 21:13:50|5717.41|5715.91|5717.54|5716.04|5717.54|5716.04|5717.26|5715.76|72
1730754840000|2024-11-04 21:14:00|5717.56|5716.06|5717.95|5716.45|5717.95|5716.45|5717.56|5716.06|141
1730754850000|2024-11-04 21:14:10|5717.93|5716.43|5717.71|5716.21|5717.93|5716.43|5717.71|5716.21|61
1730754860000|2024-11-04 21:14:20|5717.69|5716.19|5717.75|5716.25|5717.75|5716.25|5717.47|5715.97|71
1730754870000|2024-11-04 21:14:30|5717.67|5716.17|5717.75|5716.25|5717.75|5716.25|5717.67|5716.17|114
1730754880000|2024-11-04 21:14:40|5717.71|5716.21|5717.75|5716.25|5717.75|5716.25|5717.69|5716.19|110
1730754890000|2024-11-04 21:14:50|5717.71|5716.21|5717.75|5716.25|5717.75|5716.25|5717.71|5716.21|40
1730754900000|2024-11-04 21:15:00|5717.78|5716.28|5718.12|5716.62|5718.12|5716.62|5717.75|5716.25|164
1730754910000|2024-11-04 21:15:10|5718.09|5716.59|5718.12|5716.62|5718.12|5716.62|5718.09|5716.59|81
1730754920000|2024-11-04 21:15:20|5718.15|5716.65|5718.4|5716.9|5718.4|5716.9|5718.15|5716.65|57
1730754930000|2024-11-04 21:15:30|5718.37|5716.87|5718.53|5717.03|5718.53|5717.03|5718.37|5716.87|55
1730754940000|2024-11-04 21:15:40|5718.68|5717.18|5718.74|5717.24|5718.74|5717.24|5718.57|5717.07|100
1730754950000|2024-11-04 21:15:50|5718.7|5717.2|5718.7|5717.2|5718.7|5717.2|5718.7|5717.2|44
1730754960000|2024-11-04 21:16:00|5718.74|5717.24|5719.32|5717.82|5719.36|5717.86|5718.74|5717.24|229
1730754970000|2024-11-04 21:16:10|5719.3|5717.8|5718.88|5717.38|5719.32|5717.82|5718.88|5717.38|210
1730754980000|2024-11-04 21:16:20|5718.74|5717.24|5718.74|5717.24|5718.94|5717.44|5718.7|5717.2|71
1730754990000|2024-11-04 21:16:30|5718.77|5717.27|5718.66|5717.16|5718.77|5717.27|5718.63|5717.13|33
1730755000000|2024-11-04 21:16:40|5718.64|5717.14|5718.37|5716.87|5718.64|5717.14|5718.37|5716.87|174
1730755010000|2024-11-04 21:16:50|5718.26|5716.76|5718.29|5716.79|5718.29|5716.79|5718.12|5716.62|69
1730755020000|2024-11-04 21:17:00|5718.27|5716.77|5718.05|5716.55|5718.27|5716.77|5718.05|5716.55|25
1730755030000|2024-11-04 21:17:10|5718.01|5716.51|5718.09|5716.59|5718.12|5716.62|5718.01|5716.51|18
1730755040000|2024-11-04 21:17:20|5718.05|5716.55|5717.77|5716.27|5718.05|5716.55|5717.75|5716.25|87
1730755050000|2024-11-04 21:17:30|5717.92|5716.42|5717.88|5716.38|5717.92|5716.42|5717.88|5716.38|1
1730755060000|2024-11-04 21:17:40|5717.86|5716.36|5717.95|5716.45|5717.95|5716.45|5717.75|5716.25|23
1730755070000|2024-11-04 21:17:50|5717.99|5716.49|5717.99|5716.49|5717.99|5716.49|5717.95|5716.45|19
1730755080000|2024-11-04 21:18:00|5718.01|5716.51|5718.12|5716.62|5718.16|5716.66|5718.01|5716.51|32
1730755090000|2024-11-04 21:18:10|5718.2|5716.7|5718.09|5716.59|5718.2|5716.7|5718.09|5716.59|23
1730755100000|2024-11-04 21:18:20|||||||||2
1730755110000|2024-11-04 21:18:30|5718.12|5716.62|5718.29|5716.79|5718.29|5716.79|5718.12|5716.62|68
1730755120000|2024-11-04 21:18:40|5718.33|5716.83|5718.29|5716.79|5718.33|5716.83|5718.29|5716.79|6
1730755130000|2024-11-04 21:18:50|5718.32|5716.82|5718.33|5716.83|5718.46|5716.96|5718.32|5716.82|57
1730755140000|2024-11-04 21:19:00|5718.4|5716.9|5718.46|5716.96|5718.46|5716.96|5718.4|5716.9|35
1730755150000|2024-11-04 21:19:10|5718.53|5717.03|5718.63|5717.13|5718.63|5717.13|5718.5|5717|56
1730755160000|2024-11-04 21:19:20|5718.66|5717.16|5718.66|5717.16|5718.83|5717.33|5718.66|5717.16|66
1730755170000|2024-11-04 21:19:30|5718.7|5717.2|5718.76|5717.26|5718.83|5717.33|5718.7|5717.2|12
1730755180000|2024-11-04 21:19:40|5718.91|5717.41|5718.77|5717.27|5718.91|5717.41|5718.74|5717.24|33
1730755190000|2024-11-04 21:19:50|5718.75|5717.25|5718.53|5717.03|5718.75|5717.25|5718.46|5716.96|70
1730755200000|2024-11-04 21:20:00|5718.5|5717|5718.2|5716.7|5718.5|5717|5718.2|5716.7|61
1730755210000|2024-11-04 21:20:10|5718.16|5716.66|5718.16|5716.66|5718.16|5716.66|5718.16|5716.66|56
1730755220000|2024-11-04 21:20:20|5718.12|5716.62|5718.06|5716.56|5718.16|5716.66|5718.06|5716.56|10
1730755230000|2024-11-04 21:20:30|5717.95|5716.45|5717.64|5716.14|5717.99|5716.49|5717.64|5716.14|40
1730755240000|2024-11-04 21:20:40|5717.62|5716.12|5717.47|5715.97|5717.62|5716.12|5717.43|5715.93|27
1730755250000|2024-11-04 21:20:50|5717.5|5716|5717.88|5716.38|5717.88|5716.38|5717.5|5716|61
1730755260000|2024-11-04 21:21:00|5717.95|5716.45|5717.95|5716.45|5717.95|5716.45|5717.75|5716.25|28
1730755270000|2024-11-04 21:21:10|5717.92|5716.42|5717.67|5716.17|5717.92|5716.42|5717.67|5716.17|19
1730755280000|2024-11-04 21:21:20|5717.66|5716.16|5717.67|5716.17|5717.67|5716.17|5717.66|5716.16|25
1730755290000|2024-11-04 21:21:30|5717.65|5716.15|5717.56|5716.06|5717.71|5716.21|5717.54|5716.04|41
1730755300000|2024-11-04 21:21:40|5717.67|5716.17|5717.71|5716.21|5717.71|5716.21|5717.67|5716.17|28
1730755310000|2024-11-04 21:21:50|5717.73|5716.23|5718.09|5716.59|5718.09|5716.59|5717.73|5716.23|126
1730755320000|2024-11-04 21:22:00|5718.12|5716.62|5718.43|5716.93|5718.43|5716.93|5718.12|5716.62|62
1730755330000|2024-11-04 21:22:10|5718.57|5717.07|5718.63|5717.13|5718.63|5717.13|5718.53|5717.03|33
1730755340000|2024-11-04 21:22:20|5718.66|5717.16|5718.66|5717.16|5718.66|5717.16|5718.63|5717.13|59
1730755350000|2024-11-04 21:22:30|5718.63|5717.13|5718.63|5717.13|5718.63|5717.13|5718.63|5717.13|5
1730755360000|2024-11-04 21:22:40|5718.66|5717.16|5718.53|5717.03|5718.66|5717.16|5718.5|5717|111
1730755370000|2024-11-04 21:22:50|5718.43|5716.93|5717.88|5716.38|5718.43|5716.93|5717.88|5716.38|235
1730755380000|2024-11-04 21:23:00|5717.92|5716.42|5718.46|5716.96|5718.5|5717|5717.92|5716.42|114
1730755390000|2024-11-04 21:23:10|5718.5|5717|5718.29|5716.79|5718.5|5717|5718.29|5716.79|58
1730755400000|2024-11-04 21:23:20|5718.15|5716.65|5718.16|5716.66|5718.2|5716.7|5718.09|5716.59|61
1730755410000|2024-11-04 21:23:30|5718.2|5716.7|5718.33|5716.83|5718.33|5716.83|5718.2|5716.7|15
1730755420000|2024-11-04 21:23:40|5718.29|5716.79|5718.29|5716.79|5718.37|5716.87|5718.29|5716.79|24
1730755430000|2024-11-04 21:23:50|5718.26|5716.76|5718.29|5716.79|5718.37|5716.87|5718.26|5716.76|0
1730755440000|2024-11-04 21:24:00|5718.37|5716.87|5718.37|5716.87|5718.37|5716.87|5718.29|5716.79|39
1730755450000|2024-11-04 21:24:10|5718.33|5716.83|5718.37|5716.87|5718.37|5716.87|5718.33|5716.83|1
1730755460000|2024-11-04 21:24:20|5718.39|5716.89|5718.5|5717|5718.53|5717.03|5718.39|5716.89|29
1730755470000|2024-11-04 21:24:30|5718.53|5717.03|5718.37|5716.87|5718.53|5717.03|5718.33|5716.83|33
1730755480000|2024-11-04 21:24:40|5718.33|5716.83|5718.33|5716.83|5718.33|5716.83|5718.16|5716.66|60
1730755490000|2024-11-04 21:24:50|5718.37|5716.87|5718.37|5716.87|5718.37|5716.87|5718.37|5716.87|16
1730755500000|2024-11-04 21:25:00|5718.33|5716.83|5718.37|5716.87|5718.37|5716.87|5718.33|5716.83|11
1730755510000|2024-11-04 21:25:10|5718.32|5716.82|5718.12|5716.62|5718.32|5716.82|5717.92|5716.42|150
1730755520000|2024-11-04 21:25:20|||||||||7
1730755530000|2024-11-04 21:25:30|5718.16|5716.66|5718.27|5716.77|5718.29|5716.79|5718.16|5716.66|111
1730755540000|2024-11-04 21:25:40|5718.2|5716.7|5718.77|5717.27|5718.77|5717.27|5718.2|5716.7|69
1730755550000|2024-11-04 21:25:50|5718.74|5717.24|5718.74|5717.24|5718.74|5717.24|5718.74|5717.24|30
1730755560000|2024-11-04 21:26:00|5718.77|5717.27|5718.94|5717.44|5718.98|5717.48|5718.77|5717.27|22
1730755570000|2024-11-04 21:26:10|5718.92|5717.42|5718.66|5717.16|5718.92|5717.42|5718.66|5717.16|51
1730755580000|2024-11-04 21:26:20|5718.74|5717.24|5718.77|5717.27|5718.77|5717.27|5718.74|5717.24|4
1730755590000|2024-11-04 21:26:30|5718.81|5717.31|5718.77|5717.27|5718.81|5717.31|5718.77|5717.27|11
1730755600000|2024-11-04 21:26:40|5718.7|5717.2|5718.77|5717.27|5718.77|5717.27|5718.7|5717.2|57
1730755610000|2024-11-04 21:26:50|5718.8|5717.3|5718.46|5716.96|5718.91|5717.41|5718.46|5716.96|76
1730755620000|2024-11-04 21:27:00|5718.5|5717|5718.21|5716.71|5718.5|5717|5718.21|5716.71|44
1730755630000|2024-11-04 21:27:10|5718.2|5716.7|5718.37|5716.87|5718.37|5716.87|5718.16|5716.66|52
1730755640000|2024-11-04 21:27:20|5718.33|5716.83|5718.2|5716.7|5718.33|5716.83|5718.12|5716.62|31
1730755650000|2024-11-04 21:27:30|5718.23|5716.73|5717.95|5716.45|5718.23|5716.73|5717.95|5716.45|19
1730755660000|2024-11-04 21:27:40|5717.92|5716.42|5717.95|5716.45|5717.95|5716.45|5717.92|5716.42|37
1730755670000|2024-11-04 21:27:50|5717.92|5716.42|5717.92|5716.42|5717.95|5716.45|5717.92|5716.42|27
1730755690000|2024-11-04 21:28:10|5717.88|5716.38|5717.88|5716.38|5717.88|5716.38|5717.88|5716.38|50
1730755700000|2024-11-04 21:28:20|5717.92|5716.42|5717.92|5716.42|5717.95|5716.45|5717.92|5716.42|11
1730755710000|2024-11-04 21:28:30|5717.95|5716.45|5718.2|5716.7|5718.2|5716.7|5717.95|5716.45|22
1730755720000|2024-11-04 21:28:40|5718.09|5716.59|5718.06|5716.56|5718.16|5716.66|5718.06|5716.56|45
1730755730000|2024-11-04 21:28:50|5718.03|5716.53|5717.92|5716.42|5718.05|5716.55|5717.92|5716.42|26
1730755740000|2024-11-04 21:29:00|5717.9|5716.4|5717.71|5716.21|5717.9|5716.4|5717.71|5716.21|68
1730755750000|2024-11-04 21:29:10|5717.67|5716.17|5717.64|5716.14|5717.67|5716.17|5717.64|5716.14|5
1730755760000|2024-11-04 21:29:20|5717.67|5716.17|5717.84|5716.34|5717.84|5716.34|5717.67|5716.17|37
1730755770000|2024-11-04 21:29:30|5717.88|5716.38|5717.81|5716.31|5717.88|5716.38|5717.71|5716.21|35
1730755780000|2024-11-04 21:29:40|5717.88|5716.38|5717.88|5716.38|5717.88|5716.38|5717.88|5716.38|0
1730755790000|2024-11-04 21:29:50|||||||||38
1730755800000|2024-11-04 21:30:00|5718.03|5716.53|5718.05|5716.55|5718.05|5716.55|5718.03|5716.53|34
1730755810000|2024-11-04 21:30:10|5718.01|5716.51|5718.05|5716.55|5718.09|5716.59|5718.01|5716.51|31
1730755820000|2024-11-04 21:30:20|5718.03|5716.53|5718.12|5716.62|5718.12|5716.62|5717.84|5716.34|66
1730755830000|2024-11-04 21:30:30|5718.09|5716.59|5718.12|5716.62|5718.12|5716.62|5718.09|5716.59|1
1730755840000|2024-11-04 21:30:40|5718.09|5716.59|5718.09|5716.59|5718.09|5716.59|5718.09|5716.59|0
1730755850000|2024-11-04 21:30:50|5718.12|5716.62|5718.12|5716.62|5718.12|5716.62|5718.09|5716.59|9
1730755860000|2024-11-04 21:31:00|5718.16|5716.66|5718.18|5716.68|5718.22|5716.72|5718.09|5716.59|12
1730755880000|2024-11-04 21:31:20|5718.22|5716.72|5718.12|5716.62|5718.22|5716.72|5718.12|5716.62|31
1730755890000|2024-11-04 21:31:30|5718.15|5716.65|5718.22|5716.72|5718.22|5716.72|5718.15|5716.65|32
1730755900000|2024-11-04 21:31:40|5718.29|5716.79|5718.29|5716.79|5718.29|5716.79|5718.29|5716.79|2
1730755910000|2024-11-04 21:31:50|5718.18|5716.68|5718.29|5716.79|5718.29|5716.79|5718.18|5716.68|9
1730755920000|2024-11-04 21:32:00|5718.33|5716.83|5718.23|5716.73|5718.33|5716.83|5718.23|5716.73|59
1730755930000|2024-11-04 21:32:10|5718.09|5716.59|5717.92|5716.42|5718.09|5716.59|5717.92|5716.42|19
1730755940000|2024-11-04 21:32:20|5717.88|5716.38|5717.84|5716.34|5717.88|5716.38|5717.84|5716.34|17
1730755950000|2024-11-04 21:32:30|5717.95|5716.45|5717.95|5716.45|5717.95|5716.45|5717.95|5716.45|41
1730755960000|2024-11-04 21:32:40|5717.84|5716.34|5717.81|5716.31|5717.92|5716.42|5717.81|5716.31|90
1730755970000|2024-11-04 21:32:50|5717.84|5716.34|5717.92|5716.42|5717.92|5716.42|5717.84|5716.34|0
1730755980000|2024-11-04 21:33:00|5717.95|5716.45|5717.84|5716.34|5717.95|5716.45|5717.81|5716.31|11
1730755990000|2024-11-04 21:33:10|5717.81|5716.31|5717.81|5716.31|5717.81|5716.31|5717.81|5716.31|0
1730756000000|2024-11-04 21:33:20|5717.77|5716.27|5717.75|5716.25|5717.84|5716.34|5717.71|5716.21|20
1730756010000|2024-11-04 21:33:30|5717.71|5716.21|5717.43|5715.93|5717.77|5716.27|5717.43|5715.93|70
1730756020000|2024-11-04 21:33:40|5717.5|5716|5717.17|5715.67|5717.5|5716|5717.17|5715.67|47
1730756030000|2024-11-04 21:33:50|5717.13|5715.63|5717.19|5715.69|5717.22|5715.72|5717.13|5715.63|24
1730756040000|2024-11-04 21:34:00|5717.22|5715.72|5717.5|5716|5717.5|5716|5717.22|5715.72|24
1730756050000|2024-11-04 21:34:10|5717.39|5715.89|5717.36|5715.86|5717.39|5715.89|5717.36|5715.86|5
1730756060000|2024-11-04 21:34:20|5717.34|5715.84|5717.43|5715.93|5717.43|5715.93|5717.22|5715.72|63
1730756070000|2024-11-04 21:34:30|5717.39|5715.89|5717.17|5715.67|5717.39|5715.89|5717.06|5715.56|380
1730756080000|2024-11-04 21:34:40|5717.13|5715.63|5716.98|5715.48|5717.13|5715.63|5716.98|5715.48|4
1730756090000|2024-11-04 21:34:50|5717.09|5715.59|5716.98|5715.48|5717.09|5715.59|5716.98|5715.48|10
1730756100000|2024-11-04 21:35:00|5717.06|5715.56|5717.5|5716|5717.5|5716|5717.06|5715.56|232
1730756110000|2024-11-04 21:35:10|5717.43|5715.93|5717.39|5715.89|5717.43|5715.93|5717.39|5715.89|14
1730756120000|2024-11-04 21:35:20|5717.43|5715.93|5717.26|5715.76|5717.43|5715.93|5717.26|5715.76|22
1730756130000|2024-11-04 21:35:30|5717.3|5715.8|5717.26|5715.76|5717.3|5715.8|5717.26|5715.76|2
1730756150000|2024-11-04 21:35:50|5717.24|5715.74|5717.39|5715.89|5717.39|5715.89|5717.13|5715.63|138
1730756160000|2024-11-04 21:36:00|5717.43|5715.93|5717.39|5715.89|5717.5|5716|5717.39|5715.89|28
1730756170000|2024-11-04 21:36:10|5717.42|5715.92|5717.56|5716.06|5717.64|5716.14|5717.42|5715.92|145
1730756180000|2024-11-04 21:36:20|5717.53|5716.03|5717.09|5715.59|5717.53|5716.03|5717.02|5715.52|28
1730756190000|2024-11-04 21:36:30|5717.02|5715.52|5716.81|5715.31|5717.02|5715.52|5716.81|5715.31|53
1730756200000|2024-11-04 21:36:40|5716.85|5715.35|5716.85|5715.35|5716.85|5715.35|5716.81|5715.31|76
1730756210000|2024-11-04 21:36:50|5716.89|5715.39|5716.81|5715.31|5716.89|5715.39|5716.81|5715.31|1
1730756230000|2024-11-04 21:37:10|5716.83|5715.33|5716.94|5715.44|5716.98|5715.48|5716.83|5715.33|18
1730756240000|2024-11-04 21:37:20|5716.98|5715.48|5716.89|5715.39|5716.98|5715.48|5716.81|5715.31|10
1730756250000|2024-11-04 21:37:30|5716.85|5715.35|5716.81|5715.31|5716.89|5715.39|5716.81|5715.31|3
1730756260000|2024-11-04 21:37:40|5716.85|5715.35|5716.81|5715.31|5716.89|5715.39|5716.81|5715.31|14
1730756270000|2024-11-04 21:37:50|5716.85|5715.35|5716.68|5715.18|5716.85|5715.35|5716.68|5715.18|23
1730756280000|2024-11-04 21:38:00|5716.66|5715.16|5716.72|5715.22|5716.72|5715.22|5716.51|5715.01|44
1730756290000|2024-11-04 21:38:10|5716.74|5715.24|5716.78|5715.28|5716.78|5715.28|5716.74|5715.24|21
1730756300000|2024-11-04 21:38:20|5716.81|5715.31|5716.81|5715.31|5716.81|5715.31|5716.81|5715.31|2
1730756310000|2024-11-04 21:38:30|5716.89|5715.39|5717.06|5715.56|5717.06|5715.56|5716.89|5715.39|60
1730756320000|2024-11-04 21:38:40|5717.08|5715.58|5717.3|5715.8|5717.3|5715.8|5717.08|5715.58|20
1730756330000|2024-11-04 21:38:50|5717.26|5715.76|5717.26|5715.76|5717.26|5715.76|5717.26|5715.76|0
1730756340000|2024-11-04 21:39:00|5717.28|5715.78|5717.39|5715.89|5717.39|5715.89|5717.28|5715.78|37
1730756350000|2024-11-04 21:39:10|5717.36|5715.86|5717.36|5715.86|5717.39|5715.89|5717.36|5715.86|22
1730756370000|2024-11-04 21:39:30|5717.47|5715.97|5717.47|5715.97|5717.47|5715.97|5717.47|5715.97|6
1730756380000|2024-11-04 21:39:40|5717.45|5715.95|5717.02|5715.52|5717.45|5715.95|5717.02|5715.52|58
1730756400000|2024-11-04 21:40:00|5716.98|5715.48|5717.06|5715.56|5717.06|5715.56|5716.98|5715.48|40
1730756410000|2024-11-04 21:40:10|5716.98|5715.48|5716.61|5715.11|5717.06|5715.56|5716.61|5715.11|62
1730756420000|2024-11-04 21:40:20|5716.64|5715.14|5716.57|5715.07|5716.64|5715.14|5716.57|5715.07|8
1730756430000|2024-11-04 21:40:30|5716.61|5715.11|5716.47|5714.97|5716.68|5715.18|5716.47|5714.97|109
1730756440000|2024-11-04 21:40:40|||||||||4
1730756450000|2024-11-04 21:40:50|5716.51|5715.01|5716.51|5715.01|5716.51|5715.01|5716.51|5715.01|97
1730756460000|2024-11-04 21:41:00|||||||||28
1730756470000|2024-11-04 21:41:10|5716.53|5715.03|5716.72|5715.22|5716.85|5715.35|5716.53|5715.03|59
1730756480000|2024-11-04 21:41:20|5716.61|5715.11|5716.47|5714.97|5716.61|5715.11|5716.47|5714.97|19
1730756510000|2024-11-04 21:41:50|5716.45|5714.95|5716.41|5714.91|5716.45|5714.95|5716.41|5714.91|38
1730756520000|2024-11-04 21:42:00|5716.44|5714.94|5716.51|5715.01|5716.51|5715.01|5716.44|5714.94|37
1730756530000|2024-11-04 21:42:10|5716.47|5714.97|5716.47|5714.97|5716.47|5714.97|5716.47|5714.97|0
1730756540000|2024-11-04 21:42:20|5716.45|5714.95|5716.47|5714.97|5716.47|5714.97|5716.3|5714.8|85
1730756550000|2024-11-04 21:42:30|5716.45|5714.95|5716.42|5714.92|5716.45|5714.95|5716.3|5714.8|82
1730756560000|2024-11-04 21:42:40|5716.35|5714.85|5716.34|5714.84|5716.51|5715.01|5716.3|5714.8|5
1730756570000|2024-11-04 21:42:50|5716.3|5714.8|5716.34|5714.84|5716.34|5714.84|5716.3|5714.8|4
1730756580000|2024-11-04 21:43:00|5716.36|5714.86|5716.47|5714.97|5716.51|5715.01|5716.3|5714.8|73
1730756590000|2024-11-04 21:43:10|5716.5|5715|5716.72|5715.22|5716.72|5715.22|5716.5|5715|81
1730756600000|2024-11-04 21:43:20|5716.74|5715.24|5716.89|5715.39|5716.89|5715.39|5716.74|5715.24|23
1730756610000|2024-11-04 21:43:30|5716.86|5715.36|5716.72|5715.22|5716.86|5715.36|5716.72|5715.22|19
1730756620000|2024-11-04 21:43:40|5716.7|5715.2|5716.89|5715.39|5716.89|5715.39|5716.55|5715.05|55
1730756630000|2024-11-04 21:43:50|5716.92|5715.42|5716.89|5715.39|5716.92|5715.42|5716.89|5715.39|24
1730756640000|2024-11-04 21:44:00|5716.92|5715.42|5716.92|5715.42|5716.92|5715.42|5716.92|5715.42|8
1730756650000|2024-11-04 21:44:10|5716.96|5715.46|5716.64|5715.14|5716.96|5715.46|5716.64|5715.14|24
1730756660000|2024-11-04 21:44:20|5716.68|5715.18|5716.89|5715.39|5716.89|5715.39|5716.68|5715.18|19
1730756670000|2024-11-04 21:44:30|5716.92|5715.42|5716.85|5715.35|5716.92|5715.42|5716.85|5715.35|0
1730756680000|2024-11-04 21:44:40|||||||||2
1730756690000|2024-11-04 21:44:50|5716.81|5715.31|5716.68|5715.18|5716.89|5715.39|5716.68|5715.18|35
1730756700000|2024-11-04 21:45:00|5716.7|5715.2|5717.3|5715.8|5717.3|5715.8|5716.7|5715.2|113
1730756710000|2024-11-04 21:45:10|5717.26|5715.76|5717.5|5716|5717.5|5716|5717.26|5715.76|170
1730756720000|2024-11-04 21:45:20|5717.54|5716.04|5717.3|5715.8|5717.54|5716.04|5717.22|5715.72|58
1730756730000|2024-11-04 21:45:30|5717.26|5715.76|5717.26|5715.76|5717.47|5715.97|5717.22|5715.72|34
1730756740000|2024-11-04 21:45:40|5717.22|5715.72|5717.3|5715.8|5717.3|5715.8|5717.22|5715.72|1
1730756750000|2024-11-04 21:45:50|5717.28|5715.78|5717.18|5715.68|5717.28|5715.78|5717.09|5715.59|79
1730756760000|2024-11-04 21:46:00|5717.19|5715.69|5717.3|5715.8|5717.3|5715.8|5717.19|5715.69|21
1730756770000|2024-11-04 21:46:10|||||||||1
1730756780000|2024-11-04 21:46:20|5717.22|5715.72|5717.26|5715.76|5717.3|5715.8|5717.22|5715.72|49
1730756790000|2024-11-04 21:46:30|5717.3|5715.8|5717.26|5715.76|5717.3|5715.8|5717.22|5715.72|1
1730756800000|2024-11-04 21:46:40|5717.3|5715.8|5717.11|5715.61|5717.3|5715.8|5717.11|5715.61|4
1730756810000|2024-11-04 21:46:50|5717.09|5715.59|5717.11|5715.61|5717.11|5715.61|5716.98|5715.48|32
1730756820000|2024-11-04 21:47:00|5717.22|5715.72|5717.3|5715.8|5717.3|5715.8|5717.02|5715.52|32
1730756830000|2024-11-04 21:47:10|||||||||8
1730756840000|2024-11-04 21:47:20|5717.26|5715.76|5717.26|5715.76|5717.26|5715.76|5717.26|5715.76|0
1730756850000|2024-11-04 21:47:30|5717.24|5715.74|5717.02|5715.52|5717.24|5715.74|5717.02|5715.52|25
1730756890000|2024-11-04 21:48:10|5717.09|5715.59|5717.09|5715.59|5717.09|5715.59|5717.09|5715.59|33
1730756900000|2024-11-04 21:48:20|5717.02|5715.52|5717.02|5715.52|5717.02|5715.52|5717.02|5715.52|1
1730756910000|2024-11-04 21:48:30|5717|5715.5|5716.89|5715.39|5717|5715.5|5716.89|5715.39|43
1730756920000|2024-11-04 21:48:40|5716.91|5715.41|5716.91|5715.41|5716.91|5715.41|5716.91|5715.41|5
1730756930000|2024-11-04 21:48:50|5717.06|5715.56|5717.09|5715.59|5717.09|5715.59|5717.06|5715.56|20
1730756940000|2024-11-04 21:49:00|5717.06|5715.56|5717.09|5715.59|5717.09|5715.59|5717.06|5715.56|25
1730756950000|2024-11-04 21:49:10|5717.11|5715.61|5717.3|5715.8|5717.3|5715.8|5717.11|5715.61|14
1730756960000|2024-11-04 21:49:20|5717.32|5715.82|5717.47|5715.97|5717.47|5715.97|5717.32|5715.82|48
1730756970000|2024-11-04 21:49:30|5717.43|5715.93|5717.39|5715.89|5717.43|5715.93|5717.39|5715.89|1
1730756980000|2024-11-04 21:49:40|5717.43|5715.93|5717.47|5715.97|5717.47|5715.97|5717.39|5715.89|0
1730756990000|2024-11-04 21:49:50|5717.5|5716|5717.84|5716.34|5717.84|5716.34|5717.47|5715.97|50
1730757000000|2024-11-04 21:50:00|5717.83|5716.33|5717.43|5715.93|5717.88|5716.38|5717.43|5715.93|47
1730757010000|2024-11-04 21:50:10|5717.5|5716|5717.47|5715.97|5717.5|5716|5717.47|5715.97|2
1730757020000|2024-11-04 21:50:20|5717.36|5715.86|5717.43|5715.93|5717.43|5715.93|5717.36|5715.86|11
1730757030000|2024-11-04 21:50:30|5717.47|5715.97|5717.5|5716|5717.71|5716.21|5717.47|5715.97|58
1730757040000|2024-11-04 21:50:40|5717.47|5715.97|5717.47|5715.97|5717.47|5715.97|5717.47|5715.97|0
1730757050000|2024-11-04 21:50:50|5717.43|5715.93|5717.43|5715.93|5717.43|5715.93|5717.39|5715.89|18
1730757060000|2024-11-04 21:51:00|5717.47|5715.97|5717.43|5715.93|5717.47|5715.97|5717.43|5715.93|0
1730757070000|2024-11-04 21:51:10|5717.47|5715.97|5717.43|5715.93|5717.47|5715.97|5717.43|5715.93|2
1730757080000|2024-11-04 21:51:20|5717.39|5715.89|5717.43|5715.93|5717.43|5715.93|5717.39|5715.89|20
1730757090000|2024-11-04 21:51:30|5717.39|5715.89|5717.43|5715.93|5717.43|5715.93|5717.39|5715.89|2
1730757100000|2024-11-04 21:51:40|5717.47|5715.97|5717.64|5716.14|5717.64|5716.14|5717.47|5715.97|41
1730757110000|2024-11-04 21:51:50|5717.56|5716.06|5717.64|5716.14|5717.64|5716.14|5717.56|5716.06|6
1730757120000|2024-11-04 21:52:00|||||||||1
1730757130000|2024-11-04 21:52:10|||||||||2
1730757140000|2024-11-04 21:52:20|||||||||2
1730757150000|2024-11-04 21:52:30|5717.56|5716.06|5717.47|5715.97|5717.56|5716.06|5717.47|5715.97|11
1730757160000|2024-11-04 21:52:40|5717.49|5715.99|5717.49|5715.99|5717.49|5715.99|5717.49|5715.99|32
1730757170000|2024-11-04 21:52:50|5717.56|5716.06|5717.67|5716.17|5717.67|5716.17|5717.56|5716.06|7
1730757180000|2024-11-04 21:53:00|5717.56|5716.06|5717.67|5716.17|5717.67|5716.17|5717.56|5716.06|0
1730757210000|2024-11-04 21:53:30|5717.56|5716.06|5717.67|5716.17|5717.67|5716.17|5717.56|5716.06|1
1730757220000|2024-11-04 21:53:40|5717.56|5716.06|5717.36|5715.86|5717.56|5716.06|5717.36|5715.86|45
1730757230000|2024-11-04 21:53:50|5717.39|5715.89|5717.47|5715.97|5717.5|5716|5717.39|5715.89|8
1730757250000|2024-11-04 21:54:10|5717.49|5715.99|5717.49|5715.99|5717.49|5715.99|5717.49|5715.99|21
1730757260000|2024-11-04 21:54:20|||||||||5
1730757270000|2024-11-04 21:54:30|5717.48|5715.98|5717.43|5715.93|5717.48|5715.98|5717.43|5715.93|37
1730757280000|2024-11-04 21:54:40|5717.36|5715.86|5717.39|5715.89|5717.39|5715.89|5717.28|5715.78|27
1730757290000|2024-11-04 21:54:50|5717.32|5715.82|5717.26|5715.76|5717.32|5715.82|5717.15|5715.65|22
1730757300000|2024-11-04 21:55:00|||||||||6
1730757310000|2024-11-04 21:55:10|5717.34|5715.84|5717.36|5715.86|5717.36|5715.86|5717.34|5715.84|51
1730757320000|2024-11-04 21:55:20|5717.28|5715.78|5717.43|5715.93|5717.43|5715.93|5717.28|5715.78|0
1730757330000|2024-11-04 21:55:30|5717.42|5715.92|5717.43|5715.93|5717.43|5715.93|5717.35|5715.85|22
1730757340000|2024-11-04 21:55:40|5717.47|5715.97|5717.47|5715.97|5717.47|5715.97|5717.47|5715.97|5
1730757350000|2024-11-04 21:55:50|5717.45|5715.95|5717.26|5715.76|5717.45|5715.95|5717.26|5715.76|77
1730757360000|2024-11-04 21:56:00|5717.28|5715.78|5717.43|5715.93|5717.43|5715.93|5717.28|5715.78|10
1730757370000|2024-11-04 21:56:10|5717.47|5715.97|5717.6|5716.1|5717.6|5716.1|5717.43|5715.93|33
1730757380000|2024-11-04 21:56:20|||||||||4
1730757400000|2024-11-04 21:56:40|5717.58|5716.08|5717.43|5715.93|5717.58|5716.08|5717.43|5715.93|35
1730757410000|2024-11-04 21:56:50|5717.45|5715.95|5717.47|5715.97|5717.56|5716.06|5717.45|5715.95|41
1730757420000|2024-11-04 21:57:00|5717.43|5715.93|5717.43|5715.93|5717.43|5715.93|5717.43|5715.93|18
1730757430000|2024-11-04 21:57:10|5717.36|5715.86|5717.43|5715.93|5717.43|5715.93|5717.36|5715.86|7
1730757440000|2024-11-04 21:57:20|||||||||1
1730757450000|2024-11-04 21:57:30|5717.45|5715.95|5717.43|5715.93|5717.45|5715.95|5717.43|5715.93|42
1730757460000|2024-11-04 21:57:40|||||||||6
1730757470000|2024-11-04 21:57:50|5717.41|5715.91|5717.22|5715.72|5717.41|5715.91|5717.19|5715.69|12
1730757480000|2024-11-04 21:58:00|||||||||6
1730757490000|2024-11-04 21:58:10|5717.2|5715.7|5717.09|5715.59|5717.2|5715.7|5717.09|5715.59|30
1730757500000|2024-11-04 21:58:20|||||||||1
1730757510000|2024-11-04 21:58:30|5717.13|5715.63|5717.09|5715.59|5717.13|5715.63|5717.09|5715.59|22
1730757520000|2024-11-04 21:58:40|5717.06|5715.56|5717.22|5715.72|5717.22|5715.72|5717.06|5715.56|7
1730757530000|2024-11-04 21:58:50|5717.45|5715.95|5717.26|5715.76|5717.47|5715.97|5717.26|5715.76|28
1730757540000|2024-11-04 21:59:00|5717.41|5715.91|5717.39|5715.89|5717.43|5715.93|5717.39|5715.89|64
1730757550000|2024-11-04 21:59:10|5717.42|5715.92|5717.64|5716.14|5717.64|5716.14|5717.42|5715.92|72
1730757560000|2024-11-04 21:59:20|5717.67|5716.17|5717.81|5716.31|5717.81|5716.31|5717.49|5715.99|25
1730757570000|2024-11-04 21:59:30|5717.88|5716.38|5719.21|5717.71|5719.21|5717.71|5717.88|5716.38|207
1730757580000|2024-11-04 21:59:40|5719.19|5717.69|5719.31|5717.81|5719.31|5717.81|5719|5717.5|122
1730757590000|2024-11-04 21:59:50|5719.32|5717.82|5719.31|5717.81|5719.54|5718.04|5719.22|5717.72|166
1730757600000|2024-11-04 22:00:00|5720.32|5718.82|5720.61|5719.11|5720.61|5719.11|5720.21|5718.71|0
1730757610000|2024-11-04 22:00:10|5720.5|5719|5720.32|5718.82|5720.61|5719.11|5720.32|5718.82|0
1730757620000|2024-11-04 22:00:20|5719.81|5718.31|5719.63|5718.13|5719.81|5718.31|5719.63|5718.13|0
1730757630000|2024-11-04 22:00:30|5719.78|5718.28|5719.48|5717.98|5719.78|5718.28|5719.48|5717.98|0
1730757640000|2024-11-04 22:00:40|5719.41|5717.91|5719.66|5718.16|5719.66|5718.16|5719.41|5717.91|0
1730757650000|2024-11-04 22:00:50|5719.55|5718.05|5719.52|5718.02|5719.55|5718.05|5719.52|5718.02|0
1730757660000|2024-11-04 22:01:00|5719.55|5718.05|5719.78|5718.28|5719.78|5718.28|5719.55|5718.05|0
1730757680000|2024-11-04 22:01:20|5719.74|5718.24|5719.7|5718.2|5719.74|5718.24|5719.7|5718.2|0
1730757690000|2024-11-04 22:01:30|5719.89|5718.39|5719.89|5718.39|5719.89|5718.39|5719.89|5718.39|0
1730757710000|2024-11-04 22:01:50|5719.7|5718.2|5719.74|5718.24|5719.74|5718.24|5719.7|5718.2|0
1730757820000|2024-11-04 22:03:40|5719.81|5718.31|5719.81|5718.31|5719.81|5718.31|5719.81|5718.31|0
1730757850000|2024-11-04 22:04:10|5719.85|5718.35|5719.85|5718.35|5719.85|5718.35|5719.85|5718.35|0
1730757900000|2024-11-04 22:05:00|5719.81|5718.31|5719.81|5718.31|5719.81|5718.31|5719.81|5718.31|0
1730757910000|2024-11-04 22:05:10|5719.48|5717.98|5719.63|5718.13|5719.63|5718.13|5719.48|5717.98|0
1730757930000|2024-11-04 22:05:30|5719.59|5718.09|5719.59|5718.09|5719.59|5718.09|5719.59|5718.09|0
1730757940000|2024-11-04 22:05:40|5719.63|5718.13|5719.66|5718.16|5719.66|5718.16|5719.63|5718.13|0
1730757960000|2024-11-04 22:06:00|5719.7|5718.2|5719.7|5718.2|5719.7|5718.2|5719.7|5718.2|0
1730757970000|2024-11-04 22:06:10|5719.63|5718.13|5719.63|5718.13|5719.63|5718.13|5719.63|5718.13|0
1730757980000|2024-11-04 22:06:20|5719.59|5718.09|5719.59|5718.09|5719.59|5718.09|5719.59|5718.09|0
1730758000000|2024-11-04 22:06:40|5719.66|5718.16|5719.66|5718.16|5719.66|5718.16|5719.66|5718.16|0
1730758030000|2024-11-04 22:07:10|5719.59|5718.09|5719.59|5718.09|5719.59|5718.09|5719.59|5718.09|0
1730758090000|2024-11-04 22:08:10|5719.63|5718.13|5719.63|5718.13|5719.63|5718.13|5719.63|5718.13|0
1730758100000|2024-11-04 22:08:20|5719.59|5718.09|5719.59|5718.09|5719.59|5718.09|5719.59|5718.09|0
1730758110000|2024-11-04 22:08:30|5719.63|5718.13|5719.63|5718.13|5719.63|5718.13|5719.63|5718.13|0
1730758150000|2024-11-04 22:09:10|5719.59|5718.09|5719.59|5718.09|5719.59|5718.09|5719.59|5718.09|0
1730758170000|2024-11-04 22:09:30|5719.63|5718.13|5719.63|5718.13|5719.63|5718.13|5719.63|5718.13|0
1730758200000|2024-11-04 22:10:00|5719.59|5718.09|5719.63|5718.13|5719.63|5718.13|5719.59|5718.09|0
1730758210000|2024-11-04 22:10:10|5719.59|5718.09|5719.63|5718.13|5719.63|5718.13|5719.59|5718.09|0
1730758220000|2024-11-04 22:10:20|5719.59|5718.09|5719.63|5718.13|5719.63|5718.13|5719.59|5718.09|0
1730758230000|2024-11-04 22:10:30|5719.59|5718.09|5719.63|5718.13|5719.63|5718.13|5719.59|5718.09|0
1730758240000|2024-11-04 22:10:40|5719.59|5718.09|5719.63|5718.13|5719.63|5718.13|5719.59|5718.09|0
1730758250000|2024-11-04 22:10:50|5719.59|5718.09|5719.63|5718.13|5719.63|5718.13|5719.59|5718.09|0
1730758260000|2024-11-04 22:11:00|5719.59|5718.09|5719.63|5718.13|5719.63|5718.13|5719.59|5718.09|0
1730758270000|2024-11-04 22:11:10|5719.59|5718.09|5719.63|5718.13|5719.63|5718.13|5719.59|5718.09|0
1730758280000|2024-11-04 22:11:20|5719.59|5718.09|5719.59|5718.09|5719.59|5718.09|5719.55|5718.05|0
1730758290000|2024-11-04 22:11:30|5719.55|5718.05|5719.59|5718.09|5719.59|5718.09|5719.55|5718.05|0
1730758300000|2024-11-04 22:11:40|5719.55|5718.05|5719.59|5718.09|5719.59|5718.09|5719.55|5718.05|0
1730758310000|2024-11-04 22:11:50|5719.33|5717.83|5719.33|5717.83|5719.33|5717.83|5719.3|5717.8|0
1730758320000|2024-11-04 22:12:00|5719.3|5717.8|5719.33|5717.83|5719.33|5717.83|5719.3|5717.8|0
1730758330000|2024-11-04 22:12:10|5719.3|5717.8|5719.33|5717.83|5719.33|5717.83|5719.3|5717.8|0
1730758340000|2024-11-04 22:12:20|5719.3|5717.8|5719.3|5717.8|5719.3|5717.8|5719.26|5717.76|0
1730758350000|2024-11-04 22:12:30|5719.26|5717.76|5719.3|5717.8|5719.3|5717.8|5719.26|5717.76|0
1730758360000|2024-11-04 22:12:40|5719.26|5717.76|5719.3|5717.8|5719.3|5717.8|5719.26|5717.76|0
1730758370000|2024-11-04 22:12:50|5719.26|5717.76|5719.3|5717.8|5719.3|5717.8|5719.26|5717.76|0
1730758380000|2024-11-04 22:13:00|5719.26|5717.76|5719.3|5717.8|5719.3|5717.8|5719.26|5717.76|0
1730758390000|2024-11-04 22:13:10|5719.26|5717.76|5719.3|5717.8|5719.3|5717.8|5719.26|5717.76|0
1730758400000|2024-11-04 22:13:20|5719.26|5717.76|5719.3|5717.8|5719.3|5717.8|5719.26|5717.76|0
1730758410000|2024-11-04 22:13:30|5719.26|5717.76|5719|5717.5|5719.26|5717.76|5719|5717.5|0
1730758420000|2024-11-04 22:13:40|5718.93|5717.43|5718.97|5717.47|5719|5717.5|5718.93|5717.43|0
1730758430000|2024-11-04 22:13:50|5719.04|5717.54|5719.11|5717.61|5719.11|5717.61|5719.04|5717.54|0
1730758440000|2024-11-04 22:14:00|5719.15|5717.65|5719.15|5717.65|5719.15|5717.65|5719.11|5717.61|0
1730758450000|2024-11-04 22:14:10|5719.11|5717.61|5719.96|5718.46|5719.96|5718.46|5719.11|5717.61|0
1730758460000|2024-11-04 22:14:20|5719.92|5718.42|5719.89|5718.39|5719.92|5718.42|5719.89|5718.39|0
1730758470000|2024-11-04 22:14:30|5719.85|5718.35|5719.89|5718.39|5719.89|5718.39|5719.85|5718.35|0
1730758480000|2024-11-04 22:14:40|5719.85|5718.35|5719.89|5718.39|5719.89|5718.39|5719.85|5718.35|0
1730758490000|2024-11-04 22:14:50|5719.92|5718.42|5719.92|5718.42|5719.92|5718.42|5719.89|5718.39|0
1730758500000|2024-11-04 22:15:00|5719.81|5718.31|5719.92|5718.42|5719.92|5718.42|5719.81|5718.31|0
1730758510000|2024-11-04 22:15:10|5719.78|5718.28|5719.63|5718.13|5719.78|5718.28|5719.63|5718.13|0
1730758520000|2024-11-04 22:15:20|5719.59|5718.09|5719.63|5718.13|5719.63|5718.13|5719.59|5718.09|0
1730758530000|2024-11-04 22:15:30|5719.66|5718.16|5719.68|5718.18|5719.68|5718.18|5719.62|5718.12|0
1730758540000|2024-11-04 22:15:40|5719.71|5718.21|5719.73|5718.23|5719.73|5718.23|5719.67|5718.17|0
1730758550000|2024-11-04 22:15:50|5719.79|5718.29|5719.79|5718.29|5719.79|5718.29|5719.75|5718.25|0
1730758560000|2024-11-04 22:16:00|5719.84|5718.34|5719.84|5718.34|5719.84|5718.34|5719.8|5718.3|0
1730758570000|2024-11-04 22:16:10|5719.8|5718.3|5719.84|5718.34|5719.84|5718.34|5719.8|5718.3|0
1730758580000|2024-11-04 22:16:20|5719.73|5718.23|5719.84|5718.34|5719.84|5718.34|5719.73|5718.23|0
1730758590000|2024-11-04 22:16:30|5719.76|5718.26|5719.76|5718.26|5719.76|5718.26|5719.73|5718.23|0
1730758600000|2024-11-04 22:16:40|5719.73|5718.23|5719.76|5718.26|5719.76|5718.26|5719.73|5718.23|0
1730758610000|2024-11-04 22:16:50|5719.73|5718.23|5719.76|5718.26|5719.76|5718.26|5719.73|5718.23|0
1730758620000|2024-11-04 22:17:00|5719.69|5718.19|5719.62|5718.12|5719.69|5718.19|5719.62|5718.12|0
1730758630000|2024-11-04 22:17:10|5719.95|5718.45|5719.95|5718.45|5719.95|5718.45|5719.73|5718.23|0
1730758640000|2024-11-04 22:17:20|5719.73|5718.23|5719.95|5718.45|5719.95|5718.45|5719.73|5718.23|0
1730758650000|2024-11-04 22:17:30|5719.73|5718.23|5719.95|5718.45|5719.95|5718.45|5719.73|5718.23|0
1730758660000|2024-11-04 22:17:40|5719.73|5718.23|5719.95|5718.45|5719.95|5718.45|5719.73|5718.23|0
1730758670000|2024-11-04 22:17:50|5719.73|5718.23|5719.95|5718.45|5719.95|5718.45|5719.73|5718.23|0
1730758680000|2024-11-04 22:18:00|5719.73|5718.23|5719.95|5718.45|5719.95|5718.45|5719.73|5718.23|0
1730758690000|2024-11-04 22:18:10|5719.73|5718.23|5719.95|5718.45|5719.95|5718.45|5719.73|5718.23|0
1730758700000|2024-11-04 22:18:20|5719.73|5718.23|5719.95|5718.45|5719.95|5718.45|5719.73|5718.23|0
1730758710000|2024-11-04 22:18:30|5719.73|5718.23|5719.95|5718.45|5719.95|5718.45|5719.73|5718.23|0
1730758720000|2024-11-04 22:18:40|5719.73|5718.23|5719.95|5718.45|5719.95|5718.45|5719.73|5718.23|0
1730758730000|2024-11-04 22:18:50|5719.73|5718.23|5719.95|5718.45|5719.95|5718.45|5719.73|5718.23|0
1730758740000|2024-11-04 22:19:00|5719.73|5718.23|5719.95|5718.45|5719.95|5718.45|5719.73|5718.23|0
1730758750000|2024-11-04 22:19:10|5720.21|5718.71|5719.95|5718.45|5720.21|5718.71|5719.73|5718.23|0
1730758760000|2024-11-04 22:19:20|5719.73|5718.23|5719.95|5718.45|5719.95|5718.45|5719.73|5718.23|0
1730758770000|2024-11-04 22:19:30|5719.73|5718.23|5719.95|5718.45|5719.95|5718.45|5719.73|5718.23|0
1730758780000|2024-11-04 22:19:40|5720.02|5718.52|5720.02|5718.52|5720.02|5718.52|5719.99|5718.49|0
1730758790000|2024-11-04 22:19:50|5719.99|5718.49|5720.02|5718.52|5720.02|5718.52|5719.99|5718.49|0
1730758800000|2024-11-04 22:20:00|5720.1|5718.6|5720.27|5718.77|5720.27|5718.77|5720.1|5718.6|0
1730758810000|2024-11-04 22:20:10|5720.35|5718.85|5720.64|5719.14|5720.64|5719.14|5720.31|5718.81|0
1730758820000|2024-11-04 22:20:20|5720.27|5718.77|5720.31|5718.81|5720.35|5718.85|5720.27|5718.77|0
1730758830000|2024-11-04 22:20:30|5720.27|5718.77|5720.31|5718.81|5720.31|5718.81|5720.27|5718.77|0
1730758840000|2024-11-04 22:20:40|5720.27|5718.77|5720.21|5718.71|5720.31|5718.81|5720.21|5718.71|0
1730758850000|2024-11-04 22:20:50|5720.17|5718.67|5720.21|5718.71|5720.21|5718.71|5720.17|5718.67|0
1730758860000|2024-11-04 22:21:00|5720.17|5718.67|5720.21|5718.71|5720.21|5718.71|5720.1|5718.6|0
1730758870000|2024-11-04 22:21:10|5720.17|5718.67|5720.1|5718.6|5720.21|5718.71|5720.1|5718.6|0
1730758880000|2024-11-04 22:21:20|5720.06|5718.56|5720.1|5718.6|5720.1|5718.6|5720.06|5718.56|0
1730758890000|2024-11-04 22:21:30|5720.06|5718.56|5720.1|5718.6|5720.1|5718.6|5720.06|5718.56|0
1730758900000|2024-11-04 22:21:40|5720.06|5718.56|5720.1|5718.6|5720.1|5718.6|5720.06|5718.56|0
1730758910000|2024-11-04 22:21:50|5720.06|5718.56|5720.1|5718.6|5720.1|5718.6|5720.06|5718.56|0
1730758920000|2024-11-04 22:22:00|5720.06|5718.56|5720.1|5718.6|5720.1|5718.6|5720.06|5718.56|0
1730758930000|2024-11-04 22:22:10|5720.06|5718.56|5720.1|5718.6|5720.1|5718.6|5720.06|5718.56|0
1730758940000|2024-11-04 22:22:20|5720.06|5718.56|5720.1|5718.6|5720.1|5718.6|5720.06|5718.56|0
1730758950000|2024-11-04 22:22:30|5720.06|5718.56|5720.1|5718.6|5720.1|5718.6|5720.06|5718.56|0
1730758960000|2024-11-04 22:22:40|5720.06|5718.56|5720.1|5718.6|5720.1|5718.6|5720.06|5718.56|0
1730758970000|2024-11-04 22:22:50|5720.06|5718.56|5720.1|5718.6|5720.1|5718.6|5720.06|5718.56|0
1730758980000|2024-11-04 22:23:00|5720.06|5718.56|5720.1|5718.6|5720.1|5718.6|5720.06|5718.56|0
1730758990000|2024-11-04 22:23:10|5720.06|5718.56|5720.1|5718.6|5720.1|5718.6|5720.06|5718.56|0
1730759000000|2024-11-04 22:23:20|5720.06|5718.56|5720.1|5718.6|5720.1|5718.6|5720.06|5718.56|0
1730759010000|2024-11-04 22:23:30|5720.21|5718.71|5720.21|5718.71|5720.21|5718.71|5720.17|5718.67|0
1730759020000|2024-11-04 22:23:40|5720.17|5718.67|5720.21|5718.71|5720.21|5718.71|5720.17|5718.67|0
1730759030000|2024-11-04 22:23:50|5720.17|5718.67|5720.21|5718.71|5720.21|5718.71|5720.17|5718.67|0
1730759040000|2024-11-04 22:24:00|5720.1|5718.6|5720.1|5718.6|5720.1|5718.6|5720.06|5718.56|0
1730759050000|2024-11-04 22:24:10|5719.8|5718.3|5719.8|5718.3|5719.8|5718.3|5719.76|5718.26|0
1730759060000|2024-11-04 22:24:20|5719.76|5718.26|5719.8|5718.3|5719.8|5718.3|5719.76|5718.26|0
1730759070000|2024-11-04 22:24:30|5719.84|5718.34|5719.87|5718.37|5719.87|5718.37|5719.8|5718.3|0
1730759080000|2024-11-04 22:24:40|5719.84|5718.34|5719.87|5718.37|5719.87|5718.37|5719.84|5718.34|0
1730759090000|2024-11-04 22:24:50|5719.84|5718.34|5719.87|5718.37|5719.87|5718.37|5719.84|5718.34|0
1730759100000|2024-11-04 22:25:00|5719.84|5718.34|5719.87|5718.37|5719.87|5718.37|5719.84|5718.34|0
1730759110000|2024-11-04 22:25:10|5720.17|5718.67|5720.17|5718.67|5720.17|5718.67|5720.13|5718.63|0
1730759120000|2024-11-04 22:25:20|5720.13|5718.63|5720.17|5718.67|5720.17|5718.67|5720.13|5718.63|0
1730759130000|2024-11-04 22:25:30|5720.13|5718.63|5720.13|5718.63|5720.17|5718.67|5720.13|5718.63|0
1730759140000|2024-11-04 22:25:40|5720.1|5718.6|5720.13|5718.63|5720.13|5718.63|5720.1|5718.6|0
1730759150000|2024-11-04 22:25:50|5720.1|5718.6|5720.13|5718.63|5720.13|5718.63|5720.1|5718.6|0
1730759160000|2024-11-04 22:26:00|5720.06|5718.56|5720.13|5718.63|5720.13|5718.63|5720.06|5718.56|0
1730759170000|2024-11-04 22:26:10|5720.06|5718.56|5720.13|5718.63|5720.13|5718.63|5720.06|5718.56|0
1730759180000|2024-11-04 22:26:20|5720.06|5718.56|5720.13|5718.63|5720.13|5718.63|5720.06|5718.56|0
1730759190000|2024-11-04 22:26:30|5720.06|5718.56|5720.1|5718.6|5720.13|5718.63|5720.06|5718.56|0
1730759200000|2024-11-04 22:26:40|5720.06|5718.56|5720.1|5718.6|5720.1|5718.6|5720.06|5718.56|0
1730759210000|2024-11-04 22:26:50|5720.13|5718.63|5720.13|5718.63|5720.13|5718.63|5720.06|5718.56|0
1730759220000|2024-11-04 22:27:00|5720.06|5718.56|5720.13|5718.63|5720.13|5718.63|5720.06|5718.56|0
1730759230000|2024-11-04 22:27:10|5720.06|5718.56|5720.13|5718.63|5720.13|5718.63|5720.06|5718.56|0
1730759240000|2024-11-04 22:27:20|5720.1|5718.6|5720.1|5718.6|5720.1|5718.6|5720.06|5718.56|0
1730759250000|2024-11-04 22:27:30|5720.13|5718.63|5720.1|5718.6|5720.13|5718.63|5720.06|5718.56|0
1730759260000|2024-11-04 22:27:40|5720.02|5718.52|5720.02|5718.52|5720.02|5718.52|5719.99|5718.49|0
1730759340000|2024-11-04 22:29:00|5720.13|5718.63|5720.13|5718.63|5720.13|5718.63|5720.13|5718.63|0
1730759370000|2024-11-04 22:29:30|5720.02|5718.52|5720.02|5718.52|5720.02|5718.52|5720.02|5718.52|0
1730759380000|2024-11-04 22:29:40|5719.95|5718.45|5720.02|5718.52|5720.02|5718.52|5719.95|5718.45|0
1730759470000|2024-11-04 22:31:10|5720.21|5718.71|5720.21|5718.71|5720.21|5718.71|5720.21|5718.71|0
1730759630000|2024-11-04 22:33:50|5720.1|5718.6|5720.1|5718.6|5720.1|5718.6|5720.1|5718.6|0
1730759800000|2024-11-04 22:36:40|5720.17|5718.67|5720.2|5718.7|5720.2|5718.7|5720.17|5718.67|0
1730759810000|2024-11-04 22:36:50|5720.23|5718.73|5720.28|5718.78|5720.28|5718.78|5720.23|5718.73|0
1730759820000|2024-11-04 22:37:00|5720.31|5718.81|5720.31|5718.81|5720.31|5718.81|5720.31|5718.81|0
1730759830000|2024-11-04 22:37:10|5720.33|5718.83|5720.33|5718.83|5720.33|5718.83|5720.33|5718.83|0
1730759860000|2024-11-04 22:37:40|5720.07|5718.57|5720.07|5718.57|5720.07|5718.57|5720.07|5718.57|0
1730759880000|2024-11-04 22:38:00|5720.1|5718.6|5720.21|5718.71|5720.21|5718.71|5720.1|5718.6|0
1730759890000|2024-11-04 22:38:10|5720.23|5718.73|5720.26|5718.76|5720.26|5718.76|5720.23|5718.73|0
1730759900000|2024-11-04 22:38:20|5720.29|5718.79|5720.29|5718.79|5720.29|5718.79|5720.29|5718.79|0
1730759910000|2024-11-04 22:38:30|5720.32|5718.82|5720.38|5718.88|5720.38|5718.88|5720.32|5718.82|0
1730759920000|2024-11-04 22:38:40|5720.4|5718.9|5720.4|5718.9|5720.4|5718.9|5720.4|5718.9|0
1730759930000|2024-11-04 22:38:50|5720.42|5718.92|5720.47|5718.97|5720.47|5718.97|5720.42|5718.92|0
1730759970000|2024-11-04 22:39:30|5720.28|5718.78|5720.28|5718.78|5720.28|5718.78|5720.28|5718.78|0
1730760120000|2024-11-04 22:42:00|5720.25|5718.75|5720.25|5718.75|5720.25|5718.75|5720.25|5718.75|0
1730760130000|2024-11-04 22:42:10|5720.28|5718.78|5720.21|5718.71|5720.28|5718.78|5720.21|5718.71|0
1730760150000|2024-11-04 22:42:30|5720.28|5718.78|5720.28|5718.78|5720.28|5718.78|5720.28|5718.78|0
1730760160000|2024-11-04 22:42:40|5720.25|5718.75|5720.47|5718.97|5720.47|5718.97|5720.25|5718.75|0
1730760200000|2024-11-04 22:43:20|5720.51|5719.01|5720.47|5718.97|5720.51|5719.01|5720.47|5718.97|0
1730760510000|2024-11-04 22:48:30|5720.28|5718.78|5720.36|5718.86|5720.36|5718.86|5720.28|5718.78|0
1730760550000|2024-11-04 22:49:10|5720.39|5718.89|5720.39|5718.89|5720.39|5718.89|5720.39|5718.89|0
1730760580000|2024-11-04 22:49:40|5720.36|5718.86|5720.36|5718.86|5720.36|5718.86|5720.36|5718.86|0
1730760650000|2024-11-04 22:50:50|5720.43|5718.93|5720.43|5718.93|5720.43|5718.93|5720.43|5718.93|0
1730760660000|2024-11-04 22:51:00|5720.36|5718.86|5720.36|5718.86|5720.36|5718.86|5720.36|5718.86|0
1730760680000|2024-11-04 22:51:20|5720.43|5718.93|5720.43|5718.93|5720.43|5718.93|5720.43|5718.93|0
1730760730000|2024-11-04 22:52:10|5720.28|5718.78|5720.28|5718.78|5720.28|5718.78|5720.28|5718.78|0
1730760770000|2024-11-04 22:52:50|5720.36|5718.86|5720.36|5718.86|5720.36|5718.86|5720.36|5718.86|0
1730760790000|2024-11-04 22:53:10|5720.28|5718.78|5720.28|5718.78|5720.28|5718.78|5720.28|5718.78|0
1730760800000|2024-11-04 22:53:20|5720.43|5718.93|5720.43|5718.93|5720.43|5718.93|5720.43|5718.93|0
1730760830000|2024-11-04 22:53:50|5720.36|5718.86|5720.36|5718.86|5720.36|5718.86|5720.36|5718.86|0
1730760880000|2024-11-04 22:54:40|5720.47|5718.97|5720.47|5718.97|5720.47|5718.97|5720.47|5718.97|0
1730760900000|2024-11-04 22:55:00|5720.54|5719.04|5720.43|5718.93|5720.54|5719.04|5720.43|5718.93|0
1730760910000|2024-11-04 22:55:10|5720.51|5719.01|5720.73|5719.23|5720.73|5719.23|5720.51|5719.01|0
1730760920000|2024-11-04 22:55:20|5720.83|5719.33|5720.83|5719.33|5720.83|5719.33|5720.83|5719.33|0
1730760930000|2024-11-04 22:55:30|5720.65|5719.15|5720.65|5719.15|5720.65|5719.15|5720.65|5719.15|0
1730760990000|2024-11-04 22:56:30|5720.76|5719.26|5720.87|5719.37|5720.87|5719.37|5720.76|5719.26|0
1730761000000|2024-11-04 22:56:40|5720.76|5719.26|5720.87|5719.37|5720.87|5719.37|5720.76|5719.26|0
1730761050000|2024-11-04 22:57:30|5720.97|5719.47|5721.07|5719.57|5721.07|5719.57|5720.97|5719.47|0
1730761090000|2024-11-04 22:58:10|5720.96|5719.46|5721.07|5719.57|5721.07|5719.57|5720.96|5719.46|0
1730761120000|2024-11-04 22:58:40|5720.96|5719.46|5720.96|5719.46|5720.96|5719.46|5720.96|5719.46|0
1730761140000|2024-11-04 22:59:00|5721.21|5719.71|5721.21|5719.71|5721.21|5719.71|5721.21|5719.71|0
1730761150000|2024-11-04 22:59:10|5721.25|5719.75|5720.89|5719.39|5721.25|5719.75|5720.89|5719.39|0
1730761200000|2024-11-04 23:00:00|5722.16|5721.46|5723.16|5722.46|5723.41|5722.71|5721.66|5720.96|168
1730761210000|2024-11-04 23:00:10|5723.41|5722.71|5723.54|5722.84|5724.79|5724.09|5723.29|5722.59|139
1730761220000|2024-11-04 23:00:20|5723.41|5722.71|5721.91|5721.21|5723.41|5722.71|5721.79|5721.09|95
1730761230000|2024-11-04 23:00:30|5722.04|5721.34|5721.66|5720.96|5722.04|5721.34|5721.66|5720.96|25
1730761240000|2024-11-04 23:00:40|5721.54|5720.84|5721.66|5720.96|5721.66|5720.96|5721.54|5720.84|29
1730761250000|2024-11-04 23:00:50|5721.54|5720.84|5720.91|5720.21|5721.54|5720.84|5720.91|5720.21|41
1730761260000|2024-11-04 23:01:00|5720.79|5720.09|5721.41|5720.71|5721.54|5720.84|5720.79|5720.09|63
1730761270000|2024-11-04 23:01:10|5721.54|5720.84|5721.04|5720.34|5721.54|5720.84|5721.04|5720.34|44
1730761280000|2024-11-04 23:01:20|5720.91|5720.21|5720.66|5719.96|5721.04|5720.34|5720.66|5719.96|25
1730761290000|2024-11-04 23:01:30|5720.79|5720.09|5720.66|5719.96|5720.79|5720.09|5720.54|5719.84|18
1730761300000|2024-11-04 23:01:40|5720.79|5720.09|5721.04|5720.34|5721.04|5720.34|5720.79|5720.09|27
1730761310000|2024-11-04 23:01:50|5721.41|5720.71|5720.79|5720.09|5721.54|5720.84|5720.79|5720.09|34
1730761320000|2024-11-04 23:02:00|5720.91|5720.21|5720.79|5720.09|5721.29|5720.59|5720.79|5720.09|30
1730761330000|2024-11-04 23:02:10|5720.91|5720.21|5720.66|5719.96|5720.91|5720.21|5720.66|5719.96|7
1730761340000|2024-11-04 23:02:20|5720.54|5719.84|5720.54|5719.84|5720.54|5719.84|5720.54|5719.84|7
1730761350000|2024-11-04 23:02:30|5720.41|5719.71|5720.54|5719.84|5720.54|5719.84|5720.41|5719.71|9
1730761360000|2024-11-04 23:02:40|5720.41|5719.71|5721.04|5720.34|5721.04|5720.34|5720.29|5719.59|31
1730761370000|2024-11-04 23:02:50|5720.79|5720.09|5721.16|5720.46|5721.16|5720.46|5720.79|5720.09|31
1730761380000|2024-11-04 23:03:00|5721.29|5720.59|5721.16|5720.46|5721.29|5720.59|5721.04|5720.34|38
1730761390000|2024-11-04 23:03:10|5721.04|5720.34|5721.04|5720.34|5721.16|5720.46|5720.79|5720.09|6
1730761400000|2024-11-04 23:03:20|5720.91|5720.21|5721.29|5720.59|5721.29|5720.59|5720.91|5720.21|19
1730761410000|2024-11-04 23:03:30|5721.41|5720.71|5721.04|5720.34|5721.54|5720.84|5721.04|5720.34|29
1730761420000|2024-11-04 23:03:40|5720.91|5720.21|5721.29|5720.59|5721.29|5720.59|5720.91|5720.21|28
1730761430000|2024-11-04 23:03:50|5721.41|5720.71|5721.91|5721.21|5721.91|5721.21|5721.41|5720.71|12
1730761440000|2024-11-04 23:04:00|5721.79|5721.09|5721.41|5720.71|5721.91|5721.21|5721.41|5720.71|26
1730761450000|2024-11-04 23:04:10|5721.54|5720.84|5721.41|5720.71|5721.54|5720.84|5721.41|5720.71|8
1730761460000|2024-11-04 23:04:20|5721.29|5720.59|5721.41|5720.71|5721.41|5720.71|5721.29|5720.59|3
1730761470000|2024-11-04 23:04:30|5721.54|5720.84|5721.54|5720.84|5721.66|5720.96|5721.41|5720.71|41
1730761480000|2024-11-04 23:04:40|5721.66|5720.96|5721.54|5720.84|5721.66|5720.96|5721.54|5720.84|11
1730761490000|2024-11-04 23:04:50|5721.29|5720.59|5721.29|5720.59|5721.54|5720.84|5721.16|5720.46|35
1730761500000|2024-11-04 23:05:00|||||||||1
1730761510000|2024-11-04 23:05:10|||||||||24
1730761520000|2024-11-04 23:05:20|5721.04|5720.34|5720.54|5719.84|5721.04|5720.34|5720.54|5719.84|49
1730761530000|2024-11-04 23:05:30|5720.29|5719.59|5720.54|5719.84|5720.54|5719.84|5720.29|5719.59|22
1730761540000|2024-11-04 23:05:40|5720.66|5719.96|5720.66|5719.96|5720.79|5720.09|5720.54|5719.84|10
1730761550000|2024-11-04 23:05:50|5720.54|5719.84|5720.79|5720.09|5720.79|5720.09|5720.54|5719.84|16
1730761560000|2024-11-04 23:06:00|5720.66|5719.96|5720.91|5720.21|5720.91|5720.21|5720.66|5719.96|31
1730761570000|2024-11-04 23:06:10|5721.04|5720.34|5721.16|5720.46|5721.16|5720.46|5721.04|5720.34|7
1730761580000|2024-11-04 23:06:20|5721.04|5720.34|5720.54|5719.84|5721.16|5720.46|5720.54|5719.84|26
1730761590000|2024-11-04 23:06:30|5720.66|5719.96|5721.04|5720.34|5721.04|5720.34|5720.54|5719.84|25
1730761610000|2024-11-04 23:06:50|5720.79|5720.09|5721.29|5720.59|5721.29|5720.59|5720.79|5720.09|45
1730761620000|2024-11-04 23:07:00|5721.41|5720.71|5721.29|5720.59|5721.41|5720.71|5721.29|5720.59|12
1730761630000|2024-11-04 23:07:10|5721.04|5720.34|5720.91|5720.21|5721.04|5720.34|5720.91|5720.21|17
1730761640000|2024-11-04 23:07:20|5720.79|5720.09|5720.79|5720.09|5720.79|5720.09|5720.66|5719.96|28
1730761650000|2024-11-04 23:07:30|5720.54|5719.84|5720.54|5719.84|5720.54|5719.84|5720.54|5719.84|9
1730761660000|2024-11-04 23:07:40|5720.41|5719.71|5720.54|5719.84|5720.91|5720.21|5720.41|5719.71|45
1730761670000|2024-11-04 23:07:50|5720.66|5719.96|5720.79|5720.09|5720.79|5720.09|5720.54|5719.84|2
1730761680000|2024-11-04 23:08:00|5720.54|5719.84|5720.54|5719.84|5720.54|5719.84|5720.54|5719.84|13
1730761690000|2024-11-04 23:08:10|5720.79|5720.09|5720.66|5719.96|5720.79|5720.09|5720.66|5719.96|14
1730761700000|2024-11-04 23:08:20|5720.54|5719.84|5720.54|5719.84|5720.54|5719.84|5720.54|5719.84|4
1730761710000|2024-11-04 23:08:30|5720.41|5719.71|5720.54|5719.84|5720.54|5719.84|5720.41|5719.71|13
1730761720000|2024-11-04 23:08:40|5719.66|5718.96|5719.29|5718.59|5719.66|5718.96|5719.29|5718.59|77
1730761730000|2024-11-04 23:08:50|5719.16|5718.46|5719.29|5718.59|5719.29|5718.59|5719.16|5718.46|10
1730761740000|2024-11-04 23:09:00|5719.04|5718.34|5719.29|5718.59|5719.29|5718.59|5719.04|5718.34|47
1730761750000|2024-11-04 23:09:10|5719.41|5718.71|5719.41|5718.71|5719.41|5718.71|5719.41|5718.71|14
1730761760000|2024-11-04 23:09:20|5719.29|5718.59|5719.04|5718.34|5719.29|5718.59|5719.04|5718.34|9
1730761770000|2024-11-04 23:09:30|5719.16|5718.46|5719.29|5718.59|5719.29|5718.59|5719.16|5718.46|8
1730761780000|2024-11-04 23:09:40|||||||||4
1730761790000|2024-11-04 23:09:50|||||||||2
1730761800000|2024-11-04 23:10:00|5719.66|5718.96|5719.54|5718.84|5719.79|5719.09|5719.54|5718.84|36
1730761810000|2024-11-04 23:10:10|5719.29|5718.59|5719.29|5718.59|5719.29|5718.59|5719.29|5718.59|14
1730761820000|2024-11-04 23:10:20|5719.41|5718.71|5719.54|5718.84|5719.54|5718.84|5719.41|5718.71|22
1730761830000|2024-11-04 23:10:30|5719.66|5718.96|5720.04|5719.34|5720.29|5719.59|5719.66|5718.96|61
1730761840000|2024-11-04 23:10:40|5720.16|5719.46|5720.16|5719.46|5720.16|5719.46|5720.16|5719.46|15
1730761850000|2024-11-04 23:10:50|5720.29|5719.59|5720.16|5719.46|5720.29|5719.59|5720.16|5719.46|19
1730761860000|2024-11-04 23:11:00|5720.29|5719.59|5720.04|5719.34|5720.29|5719.59|5720.04|5719.34|4
1730761870000|2024-11-04 23:11:10|||||||||2
1730761900000|2024-11-04 23:11:40|5719.79|5719.09|5719.79|5719.09|5719.79|5719.09|5719.79|5719.09|24
1730761910000|2024-11-04 23:11:50|5719.91|5719.21|5720.04|5719.34|5720.04|5719.34|5719.91|5719.21|26
1730761920000|2024-11-04 23:12:00|5719.91|5719.21|5720.04|5719.34|5720.04|5719.34|5719.79|5719.09|30
1730761930000|2024-11-04 23:12:10|5719.79|5719.09|5720.04|5719.34|5720.04|5719.34|5719.79|5719.09|15
1730761940000|2024-11-04 23:12:20|||||||||2
1730761950000|2024-11-04 23:12:30|5719.91|5719.21|5719.79|5719.09|5719.91|5719.21|5719.79|5719.09|6
1730761970000|2024-11-04 23:12:50|5719.66|5718.96|5719.54|5718.84|5719.66|5718.96|5719.54|5718.84|33
1730761980000|2024-11-04 23:13:00|||||||||1
1730761990000|2024-11-04 23:13:10|||||||||15
1730762000000|2024-11-04 23:13:20|5719.66|5718.96|5719.79|5719.09|5719.79|5719.09|5719.66|5718.96|29
1730762010000|2024-11-04 23:13:30|5719.66|5718.96|5719.54|5718.84|5719.66|5718.96|5719.54|5718.84|3
1730762020000|2024-11-04 23:13:40|||||||||5
1730762030000|2024-11-04 23:13:50|||||||||4
1730762040000|2024-11-04 23:14:00|5719.29|5718.59|5719.29|5718.59|5719.41|5718.71|5719.29|5718.59|29
1730762050000|2024-11-04 23:14:10|||||||||4
1730762060000|2024-11-04 23:14:20|5719.16|5718.46|5719.16|5718.46|5719.16|5718.46|5719.16|5718.46|19
1730762070000|2024-11-04 23:14:30|5719.04|5718.34|5719.04|5718.34|5719.16|5718.46|5719.04|5718.34|10
1730762080000|2024-11-04 23:14:40|||||||||9
1730762090000|2024-11-04 23:14:50|5718.79|5718.09|5718.79|5718.09|5719.04|5718.34|5718.79|5718.09|26
1730762100000|2024-11-04 23:15:00|5718.91|5718.21|5718.79|5718.09|5718.91|5718.21|5718.79|5718.09|25
1730762110000|2024-11-04 23:15:10|||||||||26
1730762120000|2024-11-04 23:15:20|5718.29|5717.59|5718.29|5717.59|5718.29|5717.59|5718.29|5717.59|59
1730762130000|2024-11-04 23:15:30|5718.16|5717.46|5717.79|5717.09|5718.16|5717.46|5717.79|5717.09|23
1730762140000|2024-11-04 23:15:40|5717.66|5716.96|5717.54|5716.84|5717.66|5716.96|5717.54|5716.84|50
1730762150000|2024-11-04 23:15:50|5717.66|5716.96|5717.54|5716.84|5717.66|5716.96|5717.54|5716.84|53
1730762160000|2024-11-04 23:16:00|5717.29|5716.59|5716.54|5715.84|5717.29|5716.59|5716.29|5715.59|117
1730762170000|2024-11-04 23:16:10|5716.66|5715.96|5716.79|5716.09|5716.79|5716.09|5716.54|5715.84|53
1730762180000|2024-11-04 23:16:20|5716.91|5716.21|5717.04|5716.34|5717.04|5716.34|5716.91|5716.21|15
1730762190000|2024-11-04 23:16:30|5716.91|5716.21|5717.04|5716.34|5717.04|5716.34|5716.79|5716.09|26
1730762200000|2024-11-04 23:16:40|||||||||2
1730762210000|2024-11-04 23:16:50|||||||||5
1730762220000|2024-11-04 23:17:00|5716.91|5716.21|5716.79|5716.09|5717.04|5716.34|5716.79|5716.09|34
1730762230000|2024-11-04 23:17:10|5716.54|5715.84|5716.29|5715.59|5716.54|5715.84|5716.29|5715.59|23
1730762240000|2024-11-04 23:17:20|5716.16|5715.46|5716.54|5715.84|5716.54|5715.84|5716.16|5715.46|38
1730762250000|2024-11-04 23:17:30|5716.41|5715.71|5716.29|5715.59|5716.41|5715.71|5716.29|5715.59|28
1730762260000|2024-11-04 23:17:40|||||||||1
1730762270000|2024-11-04 23:17:50|||||||||5
1730762280000|2024-11-04 23:18:00|5716.41|5715.71|5716.29|5715.59|5716.41|5715.71|5716.29|5715.59|49
1730762290000|2024-11-04 23:18:10|5716.41|5715.71|5716.54|5715.84|5716.54|5715.84|5716.41|5715.71|2
1730762300000|2024-11-04 23:18:20|5716.41|5715.71|5716.29|5715.59|5716.41|5715.71|5716.29|5715.59|15
1730762320000|2024-11-04 23:18:40|||||||||3
1730762330000|2024-11-04 23:18:50|||||||||6
1730762340000|2024-11-04 23:19:00|5716.16|5715.46|5716.29|5715.59|5716.29|5715.59|5716.04|5715.34|26
1730762350000|2024-11-04 23:19:10|5716.16|5715.46|5716.29|5715.59|5716.29|5715.59|5716.16|5715.46|10
1730762360000|2024-11-04 23:19:20|5716.41|5715.71|5716.41|5715.71|5716.41|5715.71|5716.29|5715.59|21
1730762370000|2024-11-04 23:19:30|5716.29|5715.59|5716.29|5715.59|5716.29|5715.59|5716.29|5715.59|2
1730762380000|2024-11-04 23:19:40|5716.41|5715.71|5716.54|5715.84|5716.54|5715.84|5716.41|5715.71|22
1730762390000|2024-11-04 23:19:50|||||||||2
1730762400000|2024-11-04 23:20:00|5716.66|5715.96|5716.66|5715.96|5716.66|5715.96|5716.66|5715.96|15
1730762410000|2024-11-04 23:20:10|5716.79|5716.09|5718.41|5717.71|5718.54|5717.84|5716.79|5716.09|128
1730762420000|2024-11-04 23:20:20|5718.29|5717.59|5718.54|5717.84|5719.04|5718.34|5718.29|5717.59|106
1730762430000|2024-11-04 23:20:30|5718.66|5717.96|5719.54|5718.84|5719.54|5718.84|5718.66|5717.96|109
1730762440000|2024-11-04 23:20:40|5719.66|5718.96|5719.41|5718.71|5719.66|5718.96|5719.41|5718.71|38
1730762450000|2024-11-04 23:20:50|5719.54|5718.84|5719.04|5718.34|5719.54|5718.84|5718.79|5718.09|49
1730762460000|2024-11-04 23:21:00|5718.91|5718.21|5718.91|5718.21|5718.91|5718.21|5718.91|5718.21|33
1730762470000|2024-11-04 23:21:10|5718.79|5718.09|5718.54|5717.84|5718.79|5718.09|5718.54|5717.84|10
1730762480000|2024-11-04 23:21:20|5718.41|5717.71|5718.79|5718.09|5718.79|5718.09|5718.41|5717.71|35
1730762490000|2024-11-04 23:21:30|5719.54|5718.84|5719.29|5718.59|5719.54|5718.84|5719.29|5718.59|45
1730762500000|2024-11-04 23:21:40|5719.16|5718.46|5719.29|5718.59|5719.29|5718.59|5719.04|5718.34|19
1730762510000|2024-11-04 23:21:50|5719.16|5718.46|5719.16|5718.46|5719.16|5718.46|5719.16|5718.46|5
1730762520000|2024-11-04 23:22:00|5719.04|5718.34|5719.04|5718.34|5719.04|5718.34|5719.04|5718.34|0
1730762530000|2024-11-04 23:22:10|5718.79|5718.09|5718.79|5718.09|5718.79|5718.09|5718.79|5718.09|34
1730762540000|2024-11-04 23:22:20|5718.54|5717.84|5718.79|5718.09|5719.04|5718.34|5718.54|5717.84|24
1730762560000|2024-11-04 23:22:40|5718.91|5718.21|5719.04|5718.34|5719.04|5718.34|5718.79|5718.09|43
1730762570000|2024-11-04 23:22:50|5718.91|5718.21|5719.04|5718.34|5719.04|5718.34|5718.79|5718.09|31
1730762580000|2024-11-04 23:23:00|5718.91|5718.21|5718.29|5717.59|5718.91|5718.21|5718.29|5717.59|23
1730762590000|2024-11-04 23:23:10|5718.16|5717.46|5718.29|5717.59|5718.29|5717.59|5718.16|5717.46|10
1730762610000|2024-11-04 23:23:30|||||||||12
1730762620000|2024-11-04 23:23:40|5718.04|5717.34|5717.54|5716.84|5718.29|5717.59|5717.54|5716.84|80
1730762630000|2024-11-04 23:23:50|5717.41|5716.71|5717.29|5716.59|5717.54|5716.84|5717.04|5716.34|57
1730762640000|2024-11-04 23:24:00|5717.79|5717.09|5718.29|5717.59|5718.29|5717.59|5717.79|5717.09|94
1730762650000|2024-11-04 23:24:10|5718.16|5717.46|5717.79|5717.09|5718.16|5717.46|5717.79|5717.09|16
1730762660000|2024-11-04 23:24:20|||||||||2
1730762670000|2024-11-04 23:24:30|5718.04|5717.34|5718.29|5717.59|5718.29|5717.59|5718.04|5717.34|30
1730762680000|2024-11-04 23:24:40|5718.54|5717.84|5718.54|5717.84|5718.54|5717.84|5718.54|5717.84|12
1730762690000|2024-11-04 23:24:50|5718.29|5717.59|5718.29|5717.59|5718.29|5717.59|5718.29|5717.59|9
1730762700000|2024-11-04 23:25:00|||||||||1
1730762710000|2024-11-04 23:25:10|5718.41|5717.71|5719.04|5718.34|5719.04|5718.34|5718.41|5717.71|88
1730762720000|2024-11-04 23:25:20|5719.16|5718.46|5718.79|5718.09|5719.16|5718.46|5718.79|5718.09|39
1730762730000|2024-11-04 23:25:30|||||||||10
1730762740000|2024-11-04 23:25:40|5718.66|5717.96|5719.04|5718.34|5719.04|5718.34|5718.66|5717.96|21
1730762750000|2024-11-04 23:25:50|5719.16|5718.46|5719.29|5718.59|5719.41|5718.71|5719.16|5718.46|11
1730762760000|2024-11-04 23:26:00|5719.04|5718.34|5718.29|5717.59|5719.04|5718.34|5718.29|5717.59|92
1730762770000|2024-11-04 23:26:10|5718.79|5718.09|5718.54|5717.84|5718.79|5718.09|5718.54|5717.84|93
1730762780000|2024-11-04 23:26:20|5718.41|5717.71|5717.66|5716.96|5718.41|5717.71|5717.66|5716.96|32
1730762790000|2024-11-04 23:26:30|5717.79|5717.09|5718.04|5717.34|5718.04|5717.34|5717.79|5717.09|33
1730762810000|2024-11-04 23:26:50|5717.54|5716.84|5717.66|5716.96|5717.79|5717.09|5717.54|5716.84|53
1730762820000|2024-11-04 23:27:00|5717.79|5717.09|5717.54|5716.84|5717.79|5717.09|5717.54|5716.84|1
1730762830000|2024-11-04 23:27:10|||||||||5
1730762840000|2024-11-04 23:27:20|5717.29|5716.59|5716.79|5716.09|5717.29|5716.59|5716.79|5716.09|37
1730762850000|2024-11-04 23:27:30|5717.04|5716.34|5716.79|5716.09|5717.04|5716.34|5716.79|5716.09|32
1730762880000|2024-11-04 23:28:00|5716.66|5715.96|5716.29|5715.59|5716.66|5715.96|5716.29|5715.59|39
1730762890000|2024-11-04 23:28:10|5716.41|5715.71|5716.79|5716.09|5716.79|5716.09|5716.41|5715.71|38
1730762900000|2024-11-04 23:28:20|||||||||1
1730762910000|2024-11-04 23:28:30|5716.66|5715.96|5716.54|5715.84|5716.66|5715.96|5716.54|5715.84|14
1730762920000|2024-11-04 23:28:40|||||||||2
1730762930000|2024-11-04 23:28:50|5716.66|5715.96|5716.54|5715.84|5716.66|5715.96|5716.54|5715.84|10
1730762950000|2024-11-04 23:29:10|||||||||32
1730762980000|2024-11-04 23:29:40|5716.41|5715.71|5716.29|5715.59|5716.54|5715.84|5716.29|5715.59|24
1730762990000|2024-11-04 23:29:50|5716.16|5715.46|5716.29|5715.59|5716.29|5715.59|5716.04|5715.34|19
1730763000000|2024-11-04 23:30:00|||||||||11
1730763020000|2024-11-04 23:30:20|5716.54|5715.84|5716.29|5715.59|5716.54|5715.84|5716.29|5715.59|37
1730763040000|2024-11-04 23:30:40|5716.41|5715.71|5716.54|5715.84|5716.54|5715.84|5716.41|5715.71|11
1730763050000|2024-11-04 23:30:50|5716.79|5716.09|5717.04|5716.34|5717.04|5716.34|5716.79|5716.09|24
1730763060000|2024-11-04 23:31:00|||||||||4
1730763070000|2024-11-04 23:31:10|5716.91|5716.21|5716.79|5716.09|5717.04|5716.34|5716.79|5716.09|24
1730763080000|2024-11-04 23:31:20|5716.91|5716.21|5717.04|5716.34|5717.04|5716.34|5716.91|5716.21|11
1730763090000|2024-11-04 23:31:30|5716.91|5716.21|5716.79|5716.09|5716.91|5716.21|5716.79|5716.09|2
1730763100000|2024-11-04 23:31:40|5717.04|5716.34|5716.91|5716.21|5717.04|5716.34|5716.91|5716.21|3
1730763110000|2024-11-04 23:31:50|5716.79|5716.09|5716.79|5716.09|5716.79|5716.09|5716.66|5715.96|11
1730763140000|2024-11-04 23:32:20|5716.66|5715.96|5716.79|5716.09|5716.79|5716.09|5716.66|5715.96|3
1730763150000|2024-11-04 23:32:30|||||||||2
1730763160000|2024-11-04 23:32:40|||||||||1
1730763170000|2024-11-04 23:32:50|||||||||1
1730763180000|2024-11-04 23:33:00|5716.91|5716.21|5716.79|5716.09|5717.04|5716.34|5716.79|5716.09|16
1730763190000|2024-11-04 23:33:10|5717.04|5716.34|5717.04|5716.34|5717.04|5716.34|5716.91|5716.21|3
1730763220000|2024-11-04 23:33:40|||||||||10
1730763230000|2024-11-04 23:33:50|5717.29|5716.59|5717.04|5716.34|5717.29|5716.59|5717.04|5716.34|39
1730763250000|2024-11-04 23:34:10|5717.29|5716.59|5717.29|5716.59|5717.29|5716.59|5717.29|5716.59|20
1730763280000|2024-11-04 23:34:40|5717.79|5717.09|5718.04|5717.34|5718.04|5717.34|5717.79|5717.09|111
1730763290000|2024-11-04 23:34:50|5718.29|5717.59|5718.54|5717.84|5718.79|5718.09|5718.29|5717.59|80
1730763300000|2024-11-04 23:35:00|5718.66|5717.96|5718.79|5718.09|5718.79|5718.09|5718.54|5717.84|26
1730763310000|2024-11-04 23:35:10|5718.54|5717.84|5718.79|5718.09|5718.79|5718.09|5718.54|5717.84|61
1730763320000|2024-11-04 23:35:20|5719.04|5718.34|5719.04|5718.34|5719.04|5718.34|5719.04|5718.34|10
1730763330000|2024-11-04 23:35:30|5718.79|5718.09|5718.79|5718.09|5718.79|5718.09|5718.79|5718.09|14
1730763340000|2024-11-04 23:35:40|5718.91|5718.21|5719.04|5718.34|5719.04|5718.34|5718.91|5718.21|4
1730763360000|2024-11-04 23:36:00|5719.29|5718.59|5719.29|5718.59|5719.29|5718.59|5719.29|5718.59|29
1730763370000|2024-11-04 23:36:10|5719.04|5718.34|5719.04|5718.34|5719.04|5718.34|5719.04|5718.34|10
1730763380000|2024-11-04 23:36:20|5718.79|5718.09|5718.79|5718.09|5718.91|5718.21|5718.79|5718.09|11
1730763390000|2024-11-04 23:36:30|5718.91|5718.21|5719.29|5718.59|5719.29|5718.59|5718.91|5718.21|42
1730763400000|2024-11-04 23:36:40|5719.16|5718.46|5719.29|5718.59|5719.29|5718.59|5719.04|5718.34|9
1730763410000|2024-11-04 23:36:50|5719.54|5718.84|5719.54|5718.84|5719.66|5718.96|5719.54|5718.84|22
1730763420000|2024-11-04 23:37:00|||||||||2
1730763430000|2024-11-04 23:37:10|||||||||21
1730763440000|2024-11-04 23:37:20|5719.79|5719.09|5720.04|5719.34|5720.04|5719.34|5719.79|5719.09|12
1730763450000|2024-11-04 23:37:30|||||||||7
1730763460000|2024-11-04 23:37:40|5720.16|5719.46|5720.29|5719.59|5720.29|5719.59|5720.16|5719.46|12
1730763470000|2024-11-04 23:37:50|5720.41|5719.71|5720.29|5719.59|5720.41|5719.71|5720.29|5719.59|20
1730763480000|2024-11-04 23:38:00|5720.04|5719.34|5719.29|5718.59|5720.04|5719.34|5719.29|5718.59|29
1730763490000|2024-11-04 23:38:10|5719.16|5718.46|5719.29|5718.59|5719.29|5718.59|5719.04|5718.34|14
1730763500000|2024-11-04 23:38:20|5719.41|5718.71|5719.29|5718.59|5719.41|5718.71|5719.29|5718.59|6
1730763510000|2024-11-04 23:38:30|||||||||3
1730763520000|2024-11-04 23:38:40|5719.54|5718.84|5719.54|5718.84|5719.54|5718.84|5719.54|5718.84|0
1730763530000|2024-11-04 23:38:50|||||||||6
1730763540000|2024-11-04 23:39:00|5719.29|5718.59|5719.29|5718.59|5719.29|5718.59|5719.29|5718.59|12
1730763580000|2024-11-04 23:39:40|5719.41|5718.71|5720.04|5719.34|5720.04|5719.34|5719.41|5718.71|24
1730763600000|2024-11-04 23:40:00|5720.16|5719.46|5720.04|5719.34|5720.16|5719.46|5720.04|5719.34|18
1730763610000|2024-11-04 23:40:10|||||||||2
1730763620000|2024-11-04 23:40:20|5720.29|5719.59|5720.04|5719.34|5720.29|5719.59|5720.04|5719.34|6
1730763630000|2024-11-04 23:40:30|5720.16|5719.46|5720.29|5719.59|5720.41|5719.71|5720.16|5719.46|7
1730763640000|2024-11-04 23:40:40|5720.54|5719.84|5720.41|5719.71|5720.54|5719.84|5720.29|5719.59|18
1730763650000|2024-11-04 23:40:50|5720.29|5719.59|5720.04|5719.34|5720.29|5719.59|5720.04|5719.34|5
1730763660000|2024-11-04 23:41:00|5719.91|5719.21|5719.29|5718.59|5719.91|5719.21|5719.29|5718.59|28
1730763670000|2024-11-04 23:41:10|5719.41|5718.71|5719.54|5718.84|5719.54|5718.84|5719.41|5718.71|9
1730763680000|2024-11-04 23:41:20|5719.41|5718.71|5719.54|5718.84|5719.54|5718.84|5719.41|5718.71|4
1730763690000|2024-11-04 23:41:30|5719.29|5718.59|5718.54|5717.84|5719.29|5718.59|5718.54|5717.84|77
1730763700000|2024-11-04 23:41:40|||||||||3
1730763710000|2024-11-04 23:41:50|5718.66|5717.96|5718.66|5717.96|5718.79|5718.09|5718.54|5717.84|15
1730763720000|2024-11-04 23:42:00|5718.54|5717.84|5718.29|5717.59|5718.54|5717.84|5718.29|5717.59|8
1730763730000|2024-11-04 23:42:10|5718.54|5717.84|5718.29|5717.59|5718.54|5717.84|5718.29|5717.59|15
1730763740000|2024-11-04 23:42:20|5718.04|5717.34|5718.04|5717.34|5718.04|5717.34|5718.04|5717.34|16
1730763750000|2024-11-04 23:42:30|5718.16|5717.46|5718.04|5717.34|5718.29|5717.59|5718.04|5717.34|21
1730763760000|2024-11-04 23:42:40|5718.16|5717.46|5718.29|5717.59|5718.29|5717.59|5718.16|5717.46|2
1730763770000|2024-11-04 23:42:50|5718.54|5717.84|5718.54|5717.84|5718.54|5717.84|5718.54|5717.84|7
1730763780000|2024-11-04 23:43:00|5718.79|5718.09|5718.79|5718.09|5718.79|5718.09|5718.66|5717.96|16
1730763800000|2024-11-04 23:43:20|||||||||8
1730763820000|2024-11-04 23:43:40|5718.54|5717.84|5718.54|5717.84|5718.54|5717.84|5718.54|5717.84|12
1730763830000|2024-11-04 23:43:50|||||||||12
1730763840000|2024-11-04 23:44:00|5718.79|5718.09|5719.29|5718.59|5719.29|5718.59|5718.79|5718.09|33
1730763860000|2024-11-04 23:44:20|5719.41|5718.71|5719.41|5718.71|5719.54|5718.84|5719.41|5718.71|4
1730763870000|2024-11-04 23:44:30|5719.54|5718.84|5719.54|5718.84|5719.54|5718.84|5719.54|5718.84|0
1730763880000|2024-11-04 23:44:40|5719.29|5718.59|5719.16|5718.46|5719.29|5718.59|5719.16|5718.46|16
1730763890000|2024-11-04 23:44:50|5719.29|5718.59|5719.29|5718.59|5719.29|5718.59|5719.29|5718.59|14
1730763900000|2024-11-04 23:45:00|5719.16|5718.46|5718.66|5717.96|5719.16|5718.46|5718.66|5717.96|33
1730763910000|2024-11-04 23:45:10|5718.54|5717.84|5718.29|5717.59|5718.54|5717.84|5718.29|5717.59|12
1730763920000|2024-11-04 23:45:20|5718.04|5717.34|5717.79|5717.09|5718.04|5717.34|5717.54|5716.84|51
1730763930000|2024-11-04 23:45:30|5717.04|5716.34|5716.79|5716.09|5717.04|5716.34|5716.79|5716.09|63
1730763940000|2024-11-04 23:45:40|5716.29|5715.59|5716.79|5716.09|5716.79|5716.09|5715.54|5714.84|125
1730763950000|2024-11-04 23:45:50|5716.66|5715.96|5716.54|5715.84|5716.79|5716.09|5716.54|5715.84|17
1730763960000|2024-11-04 23:46:00|5716.29|5715.59|5716.04|5715.34|5716.29|5715.59|5714.79|5714.09|215
1730763970000|2024-11-04 23:46:10|5716.29|5715.59|5716.54|5715.84|5716.79|5716.09|5716.29|5715.59|59
1730763980000|2024-11-04 23:46:20|5716.29|5715.59|5716.04|5715.34|5716.54|5715.84|5716.04|5715.34|18
1730763990000|2024-11-04 23:46:30|5716.16|5715.46|5716.04|5715.34|5716.29|5715.59|5716.04|5715.34|18
1730764000000|2024-11-04 23:46:40|5716.16|5715.46|5716.29|5715.59|5716.29|5715.59|5716.04|5715.34|13
1730764010000|2024-11-04 23:46:50|5716.16|5715.46|5716.04|5715.34|5716.29|5715.59|5716.04|5715.34|5
1730764020000|2024-11-04 23:47:00|5716.16|5715.46|5716.79|5716.09|5716.79|5716.09|5716.04|5715.34|24
1730764030000|2024-11-04 23:47:10|5716.54|5715.84|5716.29|5715.59|5717.04|5716.34|5716.29|5715.59|24
1730764040000|2024-11-04 23:47:20|5716.04|5715.34|5716.16|5715.46|5716.16|5715.46|5716.04|5715.34|10
1730764050000|2024-11-04 23:47:30|5716.29|5715.59|5716.29|5715.59|5716.29|5715.59|5716.04|5715.34|4
1730764060000|2024-11-04 23:47:40|5716.16|5715.46|5716.04|5715.34|5716.29|5715.59|5715.79|5715.09|30
1730764070000|2024-11-04 23:47:50|5716.29|5715.59|5716.29|5715.59|5716.29|5715.59|5716.16|5715.46|3
1730764080000|2024-11-04 23:48:00|5716.16|5715.46|5716.04|5715.34|5716.54|5715.84|5715.79|5715.09|45
1730764090000|2024-11-04 23:48:10|5716.16|5715.46|5716.29|5715.59|5716.29|5715.59|5716.16|5715.46|30
1730764100000|2024-11-04 23:48:20|5716.16|5715.46|5716.16|5715.46|5716.29|5715.59|5716.04|5715.34|21
1730764110000|2024-11-04 23:48:30|5716.29|5715.59|5716.29|5715.59|5716.79|5716.09|5716.29|5715.59|19
1730764120000|2024-11-04 23:48:40|5716.41|5715.71|5716.29|5715.59|5716.54|5715.84|5716.29|5715.59|7
1730764130000|2024-11-04 23:48:50|5716.04|5715.34|5716.54|5715.84|5716.54|5715.84|5716.04|5715.34|8
1730764140000|2024-11-04 23:49:00|5716.29|5715.59|5716.29|5715.59|5716.29|5715.59|5716.29|5715.59|4
1730764150000|2024-11-04 23:49:10|5716.04|5715.34|5715.54|5714.84|5716.04|5715.34|5715.54|5714.84|20
1730764160000|2024-11-04 23:49:20|5715.66|5714.96|5715.79|5715.09|5715.79|5715.09|5715.66|5714.96|5
1730764170000|2024-11-04 23:49:30|5715.91|5715.21|5716.04|5715.34|5716.04|5715.34|5715.79|5715.09|21
1730764180000|2024-11-04 23:49:40|5716.29|5715.59|5716.29|5715.59|5716.29|5715.59|5716.29|5715.59|13
1730764190000|2024-11-04 23:49:50|5716.54|5715.84|5716.29|5715.59|5716.54|5715.84|5716.29|5715.59|5
1730764200000|2024-11-04 23:50:00|5716.16|5715.46|5716.04|5715.34|5716.16|5715.46|5716.04|5715.34|7
1730764210000|2024-11-04 23:50:10|5716.16|5715.46|5716.29|5715.59|5716.29|5715.59|5716.04|5715.34|13
1730764220000|2024-11-04 23:50:20|5716.54|5715.84|5716.54|5715.84|5716.54|5715.84|5716.29|5715.59|20
1730764230000|2024-11-04 23:50:30|5716.66|5715.96|5716.04|5715.34|5716.79|5716.09|5716.04|5715.34|52
1730764240000|2024-11-04 23:50:40|5715.91|5715.21|5716.29|5715.59|5716.29|5715.59|5715.79|5715.09|20
1730764260000|2024-11-04 23:51:00|5716.16|5715.46|5716.04|5715.34|5716.16|5715.46|5716.04|5715.34|2
1730764270000|2024-11-04 23:51:10|5715.79|5715.09|5715.79|5715.09|5715.79|5715.09|5715.79|5715.09|5
1730764280000|2024-11-04 23:51:20|5715.91|5715.21|5715.79|5715.09|5716.04|5715.34|5715.79|5715.09|8
1730764290000|2024-11-04 23:51:30|5715.54|5714.84|5715.79|5715.09|5715.79|5715.09|5715.29|5714.59|42
1730764300000|2024-11-04 23:51:40|||||||||1
1730764310000|2024-11-04 23:51:50|5715.91|5715.21|5715.91|5715.21|5716.04|5715.34|5715.91|5715.21|5
1730764320000|2024-11-04 23:52:00|5715.79|5715.09|5715.29|5714.59|5715.79|5715.09|5715.29|5714.59|25
1730764330000|2024-11-04 23:52:10|5715.16|5714.46|5715.04|5714.34|5715.16|5714.46|5715.04|5714.34|12
1730764340000|2024-11-04 23:52:20|5715.29|5714.59|5715.29|5714.59|5715.29|5714.59|5715.29|5714.59|2
1730764350000|2024-11-04 23:52:30|5715.54|5714.84|5715.54|5714.84|5715.79|5715.09|5715.54|5714.84|15
1730764360000|2024-11-04 23:52:40|5715.29|5714.59|5715.29|5714.59|5715.41|5714.71|5715.29|5714.59|9
1730764370000|2024-11-04 23:52:50|5715.41|5714.71|5715.54|5714.84|5715.79|5715.09|5715.41|5714.71|53
1730764380000|2024-11-04 23:53:00|5715.66|5714.96|5715.79|5715.09|5715.79|5715.09|5715.66|5714.96|7
1730764390000|2024-11-04 23:53:10|5715.54|5714.84|5715.54|5714.84|5715.66|5714.96|5715.54|5714.84|9
1730764400000|2024-11-04 23:53:20|5715.66|5714.96|5715.54|5714.84|5715.66|5714.96|5715.54|5714.84|5
1730764410000|2024-11-04 23:53:30|5715.66|5714.96|5715.54|5714.84|5715.66|5714.96|5715.54|5714.84|7
1730764420000|2024-11-04 23:53:40|5715.79|5715.09|5715.79|5715.09|5715.79|5715.09|5715.79|5715.09|6
1730764430000|2024-11-04 23:53:50|5715.54|5714.84|5715.54|5714.84|5715.54|5714.84|5715.54|5714.84|12
1730764440000|2024-11-04 23:54:00|5715.79|5715.09|5715.54|5714.84|5715.79|5715.09|5715.54|5714.84|18
1730764450000|2024-11-04 23:54:10|5715.29|5714.59|5715.29|5714.59|5715.29|5714.59|5715.04|5714.34|73
1730764460000|2024-11-04 23:54:20|5715.16|5714.46|5715.04|5714.34|5715.16|5714.46|5715.04|5714.34|2
1730764470000|2024-11-04 23:54:30|5715.16|5714.46|5715.29|5714.59|5715.41|5714.71|5715.04|5714.34|31
1730764480000|2024-11-04 23:54:40|5715.41|5714.71|5714.79|5714.09|5715.41|5714.71|5714.79|5714.09|28
1730764490000|2024-11-04 23:54:50|5714.91|5714.21|5714.79|5714.09|5715.04|5714.34|5714.79|5714.09|7
1730764500000|2024-11-04 23:55:00|5714.66|5713.96|5715.41|5714.71|5715.54|5714.84|5714.54|5713.84|45
1730764510000|2024-11-04 23:55:10|5715.54|5714.84|5715.29|5714.59|5715.54|5714.84|5715.29|5714.59|41
1730764520000|2024-11-04 23:55:20|5715.16|5714.46|5715.29|5714.59|5715.29|5714.59|5715.04|5714.34|10
1730764530000|2024-11-04 23:55:30|5715.54|5714.84|5715.54|5714.84|5715.54|5714.84|5715.41|5714.71|19
1730764540000|2024-11-04 23:55:40|5715.41|5714.71|5715.54|5714.84|5715.54|5714.84|5715.29|5714.59|7
1730764550000|2024-11-04 23:55:50|5715.79|5715.09|5715.54|5714.84|5715.79|5715.09|5715.54|5714.84|11
1730764560000|2024-11-04 23:56:00|5715.41|5714.71|5715.29|5714.59|5715.41|5714.71|5715.29|5714.59|3
1730764570000|2024-11-04 23:56:10|5715.04|5714.34|5715.04|5714.34|5715.16|5714.46|5715.04|5714.34|43
1730764580000|2024-11-04 23:56:20|5715.16|5714.46|5715.04|5714.34|5715.41|5714.71|5715.04|5714.34|29
1730764590000|2024-11-04 23:56:30|5715.29|5714.59|5715.16|5714.46|5715.29|5714.59|5715.16|5714.46|20
1730764600000|2024-11-04 23:56:40|5715.04|5714.34|5715.04|5714.34|5715.04|5714.34|5715.04|5714.34|0
1730764610000|2024-11-04 23:56:50|5714.79|5714.09|5714.79|5714.09|5714.79|5714.09|5714.79|5714.09|22
1730764620000|2024-11-04 23:57:00|5714.66|5713.96|5715.04|5714.34|5715.04|5714.34|5714.54|5713.84|25
1730764630000|2024-11-04 23:57:10|5714.79|5714.09|5715.04|5714.34|5715.04|5714.34|5714.79|5714.09|8
1730764640000|2024-11-04 23:57:20|5714.91|5714.21|5714.79|5714.09|5714.91|5714.21|5714.66|5713.96|6
1730764650000|2024-11-04 23:57:30|5714.66|5713.96|5715.04|5714.34|5715.04|5714.34|5714.66|5713.96|8
1730764660000|2024-11-04 23:57:40|5714.91|5714.21|5714.79|5714.09|5714.91|5714.21|5714.79|5714.09|4
1730764670000|2024-11-04 23:57:50|5714.91|5714.21|5714.79|5714.09|5715.04|5714.34|5714.79|5714.09|6
1730764680000|2024-11-04 23:58:00|5714.54|5713.84|5715.04|5714.34|5715.04|5714.34|5714.54|5713.84|20
1730764690000|2024-11-04 23:58:10|5715.29|5714.59|5715.04|5714.34|5715.29|5714.59|5715.04|5714.34|12
1730764700000|2024-11-04 23:58:20|||||||||5
1730764710000|2024-11-04 23:58:30|5714.91|5714.21|5715.04|5714.34|5715.04|5714.34|5714.91|5714.21|7
1730764720000|2024-11-04 23:58:40|5714.91|5714.21|5714.91|5714.21|5715.04|5714.34|5714.79|5714.09|4
1730764730000|2024-11-04 23:58:50|5714.79|5714.09|5715.54|5714.84|5715.54|5714.84|5714.79|5714.09|11
1730764740000|2024-11-04 23:59:00|5715.66|5714.96|5715.41|5714.71|5715.66|5714.96|5715.29|5714.59|17
1730764750000|2024-11-04 23:59:10|5715.54|5714.84|5715.29|5714.59|5715.54|5714.84|5715.29|5714.59|19
1730764760000|2024-11-04 23:59:20|5715.41|5714.71|5715.54|5714.84|5715.54|5714.84|5715.41|5714.71|6
1730764770000|2024-11-04 23:59:30|5715.41|5714.71|5715.29|5714.59|5715.41|5714.71|5715.29|5714.59|3
1730764780000|2024-11-04 23:59:40|5715.16|5714.46|5715.04|5714.34|5715.16|5714.46|5715.04|5714.34|19
1730764790000|2024-11-04 23:59:50|5714.91|5714.21|5714.79|5714.09|5715.04|5714.34|5714.79|5714.09|7
1730764800000|2024-11-05 00:00:00|5714.66|5713.96|5714.04|5713.34|5714.66|5713.96|5713.29|5712.59|153
1730764810000|2024-11-05 00:00:10|5713.91|5713.21|5714.41|5713.71|5714.41|5713.71|5713.91|5713.21|30
1730764820000|2024-11-05 00:00:20|5714.54|5713.84|5714.41|5713.71|5714.54|5713.84|5714.29|5713.59|16
1730764830000|2024-11-05 00:00:30|5714.54|5713.84|5714.29|5713.59|5714.79|5714.09|5714.29|5713.59|23
1730764840000|2024-11-05 00:00:40|5714.16|5713.46|5713.54|5712.84|5714.29|5713.59|5713.54|5712.84|20
1730764850000|2024-11-05 00:00:50|5713.66|5712.96|5713.54|5712.84|5713.79|5713.09|5713.29|5712.59|41
1730764860000|2024-11-05 00:01:00|5713.79|5713.09|5713.79|5713.09|5713.91|5713.21|5713.79|5713.09|21
1730764870000|2024-11-05 00:01:10|5713.66|5712.96|5713.54|5712.84|5713.66|5712.96|5713.54|5712.84|3
1730764880000|2024-11-05 00:01:20|||||||||6
1730764890000|2024-11-05 00:01:30|5713.29|5712.59|5713.29|5712.59|5713.54|5712.84|5713.04|5712.34|56
1730764900000|2024-11-05 00:01:40|5713.04|5712.34|5713.04|5712.34|5713.04|5712.34|5713.04|5712.34|45
1730764910000|2024-11-05 00:01:50|5713.16|5712.46|5713.04|5712.34|5713.16|5712.46|5713.04|5712.34|20
1730764920000|2024-11-05 00:02:00|5712.91|5712.21|5712.79|5712.09|5713.04|5712.34|5712.54|5711.84|92
1730764930000|2024-11-05 00:02:10|5712.91|5712.21|5713.54|5712.84|5713.54|5712.84|5712.91|5712.21|22
1730764940000|2024-11-05 00:02:20|5713.29|5712.59|5713.29|5712.59|5713.29|5712.59|5713.29|5712.59|22
1730764950000|2024-11-05 00:02:30|5713.16|5712.46|5712.79|5712.09|5713.16|5712.46|5712.54|5711.84|18
1730764960000|2024-11-05 00:02:40|5712.54|5711.84|5712.79|5712.09|5712.79|5712.09|5712.54|5711.84|7
1730764970000|2024-11-05 00:02:50|5712.54|5711.84|5712.66|5711.96|5712.66|5711.96|5712.54|5711.84|8
1730764980000|2024-11-05 00:03:00|5712.79|5712.09|5712.79|5712.09|5712.79|5712.09|5712.54|5711.84|27
1730764990000|2024-11-05 00:03:10|5712.66|5711.96|5712.79|5712.09|5712.79|5712.09|5712.54|5711.84|8
1730765000000|2024-11-05 00:03:20|5712.54|5711.84|5713.04|5712.34|5713.04|5712.34|5712.54|5711.84|39
1730765010000|2024-11-05 00:03:30|5712.91|5712.21|5712.66|5711.96|5712.91|5712.21|5712.66|5711.96|14
1730765020000|2024-11-05 00:03:40|5712.54|5711.84|5712.54|5711.84|5712.66|5711.96|5712.54|5711.84|11
1730765040000|2024-11-05 00:04:00|5712.41|5711.71|5713.29|5712.59|5713.29|5712.59|5712.41|5711.71|64
1730765050000|2024-11-05 00:04:10|5713.04|5712.34|5713.29|5712.59|5713.29|5712.59|5713.04|5712.34|10
1730765060000|2024-11-05 00:04:20|5713.16|5712.46|5712.91|5712.21|5713.16|5712.46|5712.79|5712.09|5
1730765070000|2024-11-05 00:04:30|5713.04|5712.34|5713.04|5712.34|5713.04|5712.34|5713.04|5712.34|5
1730765080000|2024-11-05 00:04:40|5713.29|5712.59|5713.04|5712.34|5713.29|5712.59|5713.04|5712.34|6
1730765090000|2024-11-05 00:04:50|5712.79|5712.09|5712.79|5712.09|5712.79|5712.09|5712.79|5712.09|8
1730765100000|2024-11-05 00:05:00|5712.54|5711.84|5712.54|5711.84|5712.54|5711.84|5712.54|5711.84|14
1730765110000|2024-11-05 00:05:10|5712.79|5712.09|5712.79|5712.09|5712.79|5712.09|5712.79|5712.09|11
1730765120000|2024-11-05 00:05:20|5712.91|5712.21|5713.54|5712.84|5713.54|5712.84|5712.91|5712.21|31
1730765130000|2024-11-05 00:05:30|5713.66|5712.96|5713.54|5712.84|5713.79|5713.09|5713.54|5712.84|10
1730765140000|2024-11-05 00:05:40|5713.29|5712.59|5713.04|5712.34|5713.29|5712.59|5713.04|5712.34|13
1730765160000|2024-11-05 00:06:00|5712.91|5712.21|5712.79|5712.09|5713.04|5712.34|5712.66|5711.96|6
1730765170000|2024-11-05 00:06:10|5713.04|5712.34|5713.04|5712.34|5713.04|5712.34|5712.79|5712.09|16
1730765180000|2024-11-05 00:06:20|5713.29|5712.59|5713.54|5712.84|5713.54|5712.84|5713.29|5712.59|10
1730765190000|2024-11-05 00:06:30|5713.79|5713.09|5714.54|5713.84|5714.79|5714.09|5713.79|5713.09|79
1730765200000|2024-11-05 00:06:40|5714.66|5713.96|5714.29|5713.59|5714.79|5714.09|5714.29|5713.59|78
1730765210000|2024-11-05 00:06:50|||||||||1
1730765220000|2024-11-05 00:07:00|5714.54|5713.84|5714.54|5713.84|5714.54|5713.84|5714.54|5713.84|9
1730765230000|2024-11-05 00:07:10|5714.29|5713.59|5714.29|5713.59|5714.29|5713.59|5714.29|5713.59|11
1730765240000|2024-11-05 00:07:20|||||||||3
1730765250000|2024-11-05 00:07:30|||||||||14
1730765260000|2024-11-05 00:07:40|5714.16|5713.46|5714.29|5713.59|5714.29|5713.59|5714.16|5713.46|6
1730765270000|2024-11-05 00:07:50|5714.16|5713.46|5713.79|5713.09|5714.16|5713.46|5713.79|5713.09|5
1730765290000|2024-11-05 00:08:10|5713.54|5712.84|5713.41|5712.71|5713.79|5713.09|5713.41|5712.71|25
1730765300000|2024-11-05 00:08:20|5713.29|5712.59|5713.54|5712.84|5713.54|5712.84|5713.29|5712.59|1
1730765310000|2024-11-05 00:08:30|5713.41|5712.71|5713.54|5712.84|5713.54|5712.84|5713.29|5712.59|4
1730765320000|2024-11-05 00:08:40|5713.66|5712.96|5713.66|5712.96|5713.66|5712.96|5713.66|5712.96|3
1730765330000|2024-11-05 00:08:50|5713.54|5712.84|5713.79|5713.09|5713.79|5713.09|5713.54|5712.84|19
1730765340000|2024-11-05 00:09:00|5713.29|5712.59|5713.29|5712.59|5713.29|5712.59|5713.29|5712.59|18
1730765350000|2024-11-05 00:09:10|5713.54|5712.84|5714.04|5713.34|5714.04|5713.34|5713.54|5712.84|70
1730765360000|2024-11-05 00:09:20|5713.79|5713.09|5713.79|5713.09|5714.04|5713.34|5713.79|5713.09|63
1730765370000|2024-11-05 00:09:30|5713.54|5712.84|5713.54|5712.84|5713.66|5712.96|5713.54|5712.84|14
1730765390000|2024-11-05 00:09:50|||||||||2
1730765400000|2024-11-05 00:10:00|5713.29|5712.59|5713.04|5712.34|5713.29|5712.59|5713.04|5712.34|20
1730765410000|2024-11-05 00:10:10|5713.16|5712.46|5712.79|5712.09|5713.16|5712.46|5712.79|5712.09|19
1730765420000|2024-11-05 00:10:20|||||||||2
1730765430000|2024-11-05 00:10:30|5713.04|5712.34|5713.04|5712.34|5713.29|5712.59|5713.04|5712.34|30
1730765440000|2024-11-05 00:10:40|5713.16|5712.46|5713.54|5712.84|5713.54|5712.84|5713.16|5712.46|23
1730765460000|2024-11-05 00:11:00|5713.66|5712.96|5713.29|5712.59|5713.66|5712.96|5713.29|5712.59|14
1730765480000|2024-11-05 00:11:20|5713.16|5712.46|5713.29|5712.59|5713.29|5712.59|5713.16|5712.46|16
1730765490000|2024-11-05 00:11:30|5713.16|5712.46|5713.04|5712.34|5713.16|5712.46|5713.04|5712.34|2
1730765510000|2024-11-05 00:11:50|5713.16|5712.46|5713.29|5712.59|5713.29|5712.59|5713.16|5712.46|16
1730765520000|2024-11-05 00:12:00|5713.41|5712.71|5713.79|5713.09|5713.79|5713.09|5713.41|5712.71|29
1730765530000|2024-11-05 00:12:10|5713.54|5712.84|5713.54|5712.84|5713.54|5712.84|5713.54|5712.84|6
1730765540000|2024-11-05 00:12:20|||||||||2
1730765550000|2024-11-05 00:12:30|5713.41|5712.71|5713.29|5712.59|5713.41|5712.71|5713.29|5712.59|18
1730765560000|2024-11-05 00:12:40|5713.41|5712.71|5713.29|5712.59|5713.41|5712.71|5713.29|5712.59|2
1730765570000|2024-11-05 00:12:50|5713.16|5712.46|5713.04|5712.34|5713.16|5712.46|5713.04|5712.34|5
1730765580000|2024-11-05 00:13:00|5713.16|5712.46|5713.29|5712.59|5713.29|5712.59|5713.16|5712.46|6
1730765590000|2024-11-05 00:13:10|5713.54|5712.84|5713.54|5712.84|5713.54|5712.84|5713.54|5712.84|8
1730765600000|2024-11-05 00:13:20|5713.41|5712.71|5713.29|5712.59|5713.41|5712.71|5713.29|5712.59|7
1730765610000|2024-11-05 00:13:30|||||||||9
1730765620000|2024-11-05 00:13:40|||||||||1
1730765630000|2024-11-05 00:13:50|||||||||1
1730765640000|2024-11-05 00:14:00|5713.54|5712.84|5713.54|5712.84|5713.79|5713.09|5713.54|5712.84|13
1730765660000|2024-11-05 00:14:20|5713.29|5712.59|5713.04|5712.34|5713.41|5712.71|5713.04|5712.34|33
1730765670000|2024-11-05 00:14:30|5713.16|5712.46|5713.04|5712.34|5713.29|5712.59|5713.04|5712.34|4
1730765690000|2024-11-05 00:14:50|5713.16|5712.46|5713.04|5712.34|5713.16|5712.46|5712.79|5712.09|39
1730765700000|2024-11-05 00:15:00|5713.29|5712.59|5712.54|5711.84|5713.29|5712.59|5712.54|5711.84|95
1730765710000|2024-11-05 00:15:10|5712.66|5711.96|5712.79|5712.09|5712.79|5712.09|5712.66|5711.96|20
1730765720000|2024-11-05 00:15:20|5713.04|5712.34|5712.79|5712.09|5713.04|5712.34|5712.79|5712.09|21
1730765730000|2024-11-05 00:15:30|5712.54|5711.84|5712.29|5711.59|5712.54|5711.84|5712.29|5711.59|73
1730765740000|2024-11-05 00:15:40|5712.41|5711.71|5712.29|5711.59|5712.41|5711.71|5712.29|5711.59|36
1730765750000|2024-11-05 00:15:50|5712.54|5711.84|5712.54|5711.84|5712.54|5711.84|5712.54|5711.84|7
1730765760000|2024-11-05 00:16:00|5712.66|5711.96|5712.79|5712.09|5712.79|5712.09|5712.66|5711.96|6
1730765770000|2024-11-05 00:16:10|||||||||9
1730765780000|2024-11-05 00:16:20|5712.91|5712.21|5713.16|5712.46|5713.29|5712.59|5712.91|5712.21|12
1730765790000|2024-11-05 00:16:30|5713.04|5712.34|5712.79|5712.09|5713.04|5712.34|5712.79|5712.09|15
1730765800000|2024-11-05 00:16:40|5712.54|5711.84|5712.29|5711.59|5712.54|5711.84|5712.29|5711.59|26
1730765810000|2024-11-05 00:16:50|5712.41|5711.71|5712.41|5711.71|5712.54|5711.84|5712.41|5711.71|16
1730765820000|2024-11-05 00:17:00|5712.54|5711.84|5712.29|5711.59|5712.54|5711.84|5712.29|5711.59|8
1730765830000|2024-11-05 00:17:10|||||||||2
1730765840000|2024-11-05 00:17:20|5712.41|5711.71|5712.29|5711.59|5712.54|5711.84|5712.29|5711.59|4
1730765850000|2024-11-05 00:17:30|5712.16|5711.46|5712.29|5711.59|5712.29|5711.59|5712.16|5711.46|8
1730765860000|2024-11-05 00:17:40|5712.41|5711.71|5712.66|5711.96|5712.79|5712.09|5712.41|5711.71|15
1730765870000|2024-11-05 00:17:50|5712.79|5712.09|5712.79|5712.09|5712.79|5712.09|5712.79|5712.09|0
1730765880000|2024-11-05 00:18:00|||||||||2
1730765890000|2024-11-05 00:18:10|||||||||2
1730765900000|2024-11-05 00:18:20|5712.54|5711.84|5712.54|5711.84|5712.54|5711.84|5712.54|5711.84|11
1730765910000|2024-11-05 00:18:30|5712.66|5711.96|5712.54|5711.84|5712.79|5712.09|5712.54|5711.84|19
1730765920000|2024-11-05 00:18:40|5712.66|5711.96|5712.79|5712.09|5712.79|5712.09|5712.54|5711.84|8
1730765930000|2024-11-05 00:18:50|5713.04|5712.34|5713.04|5712.34|5713.04|5712.34|5713.04|5712.34|11
1730765940000|2024-11-05 00:19:00|5713.29|5712.59|5713.29|5712.59|5713.29|5712.59|5713.29|5712.59|21
1730765950000|2024-11-05 00:19:10|||||||||3
1730765960000|2024-11-05 00:19:20|5713.41|5712.71|5713.54|5712.84|5713.54|5712.84|5713.41|5712.71|6
1730765980000|2024-11-05 00:19:40|5713.79|5713.09|5713.79|5713.09|5713.79|5713.09|5713.79|5713.09|39
1730765990000|2024-11-05 00:19:50|||||||||2
1730766000000|2024-11-05 00:20:00|5713.91|5713.21|5714.04|5713.34|5714.29|5713.59|5713.91|5713.21|63
1730766010000|2024-11-05 00:20:10|||||||||2
1730766020000|2024-11-05 00:20:20|5714.29|5713.59|5714.29|5713.59|5714.29|5713.59|5714.29|5713.59|12
1730766030000|2024-11-05 00:20:30|5714.41|5713.71|5714.54|5713.84|5714.54|5713.84|5714.41|5713.71|4
1730766040000|2024-11-05 00:20:40|5714.41|5713.71|5714.29|5713.59|5714.54|5713.84|5714.29|5713.59|13
1730766050000|2024-11-05 00:20:50|5714.41|5713.71|5714.54|5713.84|5714.54|5713.84|5714.41|5713.71|3
1730766060000|2024-11-05 00:21:00|||||||||2
1730766070000|2024-11-05 00:21:10|||||||||5
1730766080000|2024-11-05 00:21:20|5714.29|5713.59|5714.04|5713.34|5714.29|5713.59|5713.79|5713.09|33
1730766090000|2024-11-05 00:21:30|||||||||2
1730766100000|2024-11-05 00:21:40|5713.54|5712.84|5713.54|5712.84|5713.79|5713.09|5713.54|5712.84|95
1730766110000|2024-11-05 00:21:50|5713.79|5713.09|5713.29|5712.59|5713.79|5713.09|5713.29|5712.59|25
1730766120000|2024-11-05 00:22:00|5713.16|5712.46|5713.29|5712.59|5713.29|5712.59|5713.04|5712.34|12
1730766130000|2024-11-05 00:22:10|||||||||5
1730766140000|2024-11-05 00:22:20|5713.41|5712.71|5713.54|5712.84|5713.54|5712.84|5713.41|5712.71|6
1730766150000|2024-11-05 00:22:30|5713.29|5712.59|5713.29|5712.59|5713.29|5712.59|5713.29|5712.59|24
1730766160000|2024-11-05 00:22:40|5713.04|5712.34|5713.29|5712.59|5713.29|5712.59|5713.04|5712.34|15
1730766190000|2024-11-05 00:23:10|5713.16|5712.46|5713.29|5712.59|5713.29|5712.59|5713.16|5712.46|10
1730766200000|2024-11-05 00:23:20|5713.16|5712.46|5713.04|5712.34|5713.16|5712.46|5713.04|5712.34|4
1730766210000|2024-11-05 00:23:30|5713.16|5712.46|5713.29|5712.59|5713.29|5712.59|5713.16|5712.46|7
1730766220000|2024-11-05 00:23:40|5713.41|5712.71|5713.54|5712.84|5713.54|5712.84|5713.41|5712.71|2
1730766230000|2024-11-05 00:23:50|5713.66|5712.96|5713.54|5712.84|5713.66|5712.96|5713.54|5712.84|3
1730766240000|2024-11-05 00:24:00|||||||||2
1730766260000|2024-11-05 00:24:20|||||||||1
1730766270000|2024-11-05 00:24:30|5713.29|5712.59|5713.54|5712.84|5713.54|5712.84|5713.29|5712.59|17
1730766280000|2024-11-05 00:24:40|||||||||3
1730766300000|2024-11-05 00:25:00|5713.29|5712.59|5713.54|5712.84|5713.54|5712.84|5713.29|5712.59|28
1730766310000|2024-11-05 00:25:10|5713.79|5713.09|5713.54|5712.84|5713.79|5713.09|5713.54|5712.84|26
1730766330000|2024-11-05 00:25:30|5713.29|5712.59|5713.29|5712.59|5713.29|5712.59|5713.29|5712.59|16
1730766340000|2024-11-05 00:25:40|5713.41|5712.71|5713.41|5712.71|5713.54|5712.84|5713.29|5712.59|1
1730766350000|2024-11-05 00:25:50|5713.29|5712.59|5712.79|5712.09|5713.29|5712.59|5712.79|5712.09|22
1730766360000|2024-11-05 00:26:00|5712.54|5711.84|5712.54|5711.84|5712.54|5711.84|5712.54|5711.84|26
1730766370000|2024-11-05 00:26:10|5712.29|5711.59|5712.16|5711.46|5712.29|5711.59|5712.04|5711.34|32
1730766380000|2024-11-05 00:26:20|5712.04|5711.34|5712.29|5711.59|5712.29|5711.59|5712.04|5711.34|25
1730766390000|2024-11-05 00:26:30|5712.54|5711.84|5712.54|5711.84|5712.54|5711.84|5712.54|5711.84|26
1730766400000|2024-11-05 00:26:40|5712.66|5711.96|5712.54|5711.84|5712.79|5712.09|5712.54|5711.84|28
1730766410000|2024-11-05 00:26:50|5712.41|5711.71|5712.54|5711.84|5712.54|5711.84|5712.41|5711.71|13
1730766420000|2024-11-05 00:27:00|5712.41|5711.71|5712.29|5711.59|5712.41|5711.71|5712.04|5711.34|14
1730766430000|2024-11-05 00:27:10|||||||||18
1730766440000|2024-11-05 00:27:20|||||||||2
1730766450000|2024-11-05 00:27:30|||||||||5
1730766460000|2024-11-05 00:27:40|5712.41|5711.71|5712.54|5711.84|5712.54|5711.84|5712.41|5711.71|7
1730766470000|2024-11-05 00:27:50|5712.41|5711.71|5712.29|5711.59|5712.41|5711.71|5712.29|5711.59|16
1730766480000|2024-11-05 00:28:00|||||||||3
1730766500000|2024-11-05 00:28:20|5712.04|5711.34|5712.29|5711.59|5712.29|5711.59|5712.04|5711.34|26
1730766520000|2024-11-05 00:28:40|5712.16|5711.46|5712.29|5711.59|5712.29|5711.59|5712.04|5711.34|16
1730766530000|2024-11-05 00:28:50|5712.16|5711.46|5712.16|5711.46|5712.29|5711.59|5712.04|5711.34|9
1730766540000|2024-11-05 00:29:00|5712.04|5711.34|5712.79|5712.09|5712.79|5712.09|5712.04|5711.34|27
1730766550000|2024-11-05 00:29:10|5712.66|5711.96|5712.79|5712.09|5712.79|5712.09|5712.66|5711.96|11
1730766560000|2024-11-05 00:29:20|5713.29|5712.59|5713.54|5712.84|5713.54|5712.84|5713.29|5712.59|47
1730766570000|2024-11-05 00:29:30|5713.66|5712.96|5713.54|5712.84|5713.66|5712.96|5713.54|5712.84|34
1730766580000|2024-11-05 00:29:40|5713.41|5712.71|5713.41|5712.71|5713.41|5712.71|5713.29|5712.59|6
1730766590000|2024-11-05 00:29:50|5713.29|5712.59|5713.29|5712.59|5713.41|5712.71|5713.29|5712.59|1
1730766600000|2024-11-05 00:30:00|||||||||29
1730766610000|2024-11-05 00:30:10|5713.41|5712.71|5713.54|5712.84|5713.66|5712.96|5713.41|5712.71|21
1730766620000|2024-11-05 00:30:20|||||||||2
1730766630000|2024-11-05 00:30:30|||||||||1
1730766650000|2024-11-05 00:30:50|5713.29|5712.59|5713.29|5712.59|5713.29|5712.59|5713.29|5712.59|2
1730766680000|2024-11-05 00:31:20|5713.54|5712.84|5713.54|5712.84|5713.54|5712.84|5713.54|5712.84|16
1730766690000|2024-11-05 00:31:30|5713.79|5713.09|5713.79|5713.09|5713.79|5713.09|5713.79|5713.09|2
1730766700000|2024-11-05 00:31:40|5713.66|5712.96|5713.54|5712.84|5713.66|5712.96|5713.54|5712.84|5
1730766710000|2024-11-05 00:31:50|5713.66|5712.96|5713.66|5712.96|5713.66|5712.96|5713.54|5712.84|7
1730766720000|2024-11-05 00:32:00|5713.54|5712.84|5713.79|5713.09|5713.79|5713.09|5713.54|5712.84|7
1730766730000|2024-11-05 00:32:10|5713.66|5712.96|5713.79|5713.09|5713.79|5713.09|5713.66|5712.96|6
1730766740000|2024-11-05 00:32:20|||||||||7
1730766750000|2024-11-05 00:32:30|5713.91|5713.21|5714.54|5713.84|5714.79|5714.09|5713.91|5713.21|82
1730766760000|2024-11-05 00:32:40|5714.66|5713.96|5714.54|5713.84|5714.79|5714.09|5714.29|5713.59|51
1730766770000|2024-11-05 00:32:50|||||||||4
1730766780000|2024-11-05 00:33:00|5714.41|5713.71|5714.29|5713.59|5714.54|5713.84|5714.29|5713.59|21
1730766790000|2024-11-05 00:33:10|5714.04|5713.34|5714.29|5713.59|5714.54|5713.84|5714.04|5713.34|115
1730766800000|2024-11-05 00:33:20|5714.16|5713.46|5714.29|5713.59|5714.29|5713.59|5714.04|5713.34|16
1730766810000|2024-11-05 00:33:30|5714.16|5713.46|5714.04|5713.34|5714.16|5713.46|5714.04|5713.34|8
1730766820000|2024-11-05 00:33:40|5713.91|5713.21|5713.79|5713.09|5713.91|5713.21|5713.79|5713.09|5
1730766830000|2024-11-05 00:33:50|5713.91|5713.21|5713.79|5713.09|5713.91|5713.21|5713.79|5713.09|14
1730766840000|2024-11-05 00:34:00|5713.91|5713.21|5713.79|5713.09|5714.04|5713.34|5713.79|5713.09|4
1730766850000|2024-11-05 00:34:10|5713.66|5712.96|5713.54|5712.84|5713.66|5712.96|5713.54|5712.84|2
1730766860000|2024-11-05 00:34:20|5713.66|5712.96|5713.79|5713.09|5713.79|5713.09|5713.66|5712.96|3
1730766870000|2024-11-05 00:34:30|5713.66|5712.96|5714.04|5713.34|5714.04|5713.34|5713.66|5712.96|20
1730766900000|2024-11-05 00:35:00|5713.91|5713.21|5714.04|5713.34|5714.04|5713.34|5713.91|5713.21|6
1730766910000|2024-11-05 00:35:10|5713.91|5713.21|5713.79|5713.09|5714.04|5713.34|5713.79|5713.09|3
1730766920000|2024-11-05 00:35:20|5713.54|5712.84|5713.54|5712.84|5713.54|5712.84|5713.54|5712.84|9
1730766940000|2024-11-05 00:35:40|5713.41|5712.71|5713.29|5712.59|5713.41|5712.71|5713.29|5712.59|4
1730766950000|2024-11-05 00:35:50|5713.04|5712.34|5713.29|5712.59|5713.29|5712.59|5713.04|5712.34|14
1730766960000|2024-11-05 00:36:00|5713.16|5712.46|5713.29|5712.59|5713.54|5712.84|5713.04|5712.34|27
1730766970000|2024-11-05 00:36:10|5713.16|5712.46|5713.04|5712.34|5713.16|5712.46|5713.04|5712.34|10
1730766980000|2024-11-05 00:36:20|||||||||3
1730766990000|2024-11-05 00:36:30|5713.29|5712.59|5713.29|5712.59|5713.29|5712.59|5713.29|5712.59|10
1730767000000|2024-11-05 00:36:40|5713.16|5712.46|5713.29|5712.59|5713.29|5712.59|5713.04|5712.34|10
1730767010000|2024-11-05 00:36:50|5713.54|5712.84|5713.54|5712.84|5713.54|5712.84|5713.41|5712.71|1
1730767020000|2024-11-05 00:37:00|||||||||10
1730767040000|2024-11-05 00:37:20|5713.29|5712.59|5713.29|5712.59|5713.29|5712.59|5713.29|5712.59|10
1730767050000|2024-11-05 00:37:30|5713.54|5712.84|5713.54|5712.84|5713.54|5712.84|5713.29|5712.59|87
1730767060000|2024-11-05 00:37:40|||||||||1
1730767070000|2024-11-05 00:37:50|5713.66|5712.96|5713.54|5712.84|5713.66|5712.96|5713.54|5712.84|6
1730767080000|2024-11-05 00:38:00|5713.66|5712.96|5713.79|5713.09|5713.79|5713.09|5713.66|5712.96|1
1730767100000|2024-11-05 00:38:20|5713.66|5712.96|5713.54|5712.84|5713.79|5713.09|5713.54|5712.84|8
1730767110000|2024-11-05 00:38:30|5713.29|5712.59|5713.54|5712.84|5713.54|5712.84|5713.29|5712.59|11
1730767120000|2024-11-05 00:38:40|5713.41|5712.71|5713.54|5712.84|5713.54|5712.84|5713.41|5712.71|2
1730767130000|2024-11-05 00:38:50|||||||||1
1730767150000|2024-11-05 00:39:10|5713.66|5712.96|5713.54|5712.84|5713.66|5712.96|5713.54|5712.84|10
1730767170000|2024-11-05 00:39:30|5713.66|5712.96|5713.66|5712.96|5713.66|5712.96|5713.66|5712.96|3
1730767180000|2024-11-05 00:39:40|5713.54|5712.84|5713.54|5712.84|5713.54|5712.84|5713.54|5712.84|0
1730767200000|2024-11-05 00:40:00|||||||||12
1730767210000|2024-11-05 00:40:10|5713.29|5712.59|5713.29|5712.59|5713.29|5712.59|5713.29|5712.59|9
1730767220000|2024-11-05 00:40:20|5713.41|5712.71|5713.04|5712.34|5713.41|5712.71|5713.04|5712.34|27
1730767230000|2024-11-05 00:40:30|||||||||3
1730767240000|2024-11-05 00:40:40|5713.29|5712.59|5713.29|5712.59|5713.29|5712.59|5713.29|5712.59|29
1730767250000|2024-11-05 00:40:50|5713.16|5712.46|5713.04|5712.34|5713.16|5712.46|5713.04|5712.34|5
1730767270000|2024-11-05 00:41:10|5713.16|5712.46|5713.04|5712.34|5713.29|5712.59|5713.04|5712.34|15
1730767280000|2024-11-05 00:41:20|5713.16|5712.46|5712.54|5711.84|5713.16|5712.46|5712.54|5711.84|45
1730767290000|2024-11-05 00:41:30|||||||||2
1730767300000|2024-11-05 00:41:40|5712.66|5711.96|5712.79|5712.09|5712.79|5712.09|5712.66|5711.96|70
1730767310000|2024-11-05 00:41:50|5712.66|5711.96|5712.54|5711.84|5712.66|5711.96|5712.54|5711.84|12
1730767320000|2024-11-05 00:42:00|5712.41|5711.71|5712.29|5711.59|5712.54|5711.84|5712.29|5711.59|21
1730767330000|2024-11-05 00:42:10|5712.41|5711.71|5712.29|5711.59|5712.41|5711.71|5712.16|5711.46|112
1730767350000|2024-11-05 00:42:30|5712.16|5711.46|5712.29|5711.59|5712.29|5711.59|5712.16|5711.46|27
1730767360000|2024-11-05 00:42:40|5712.16|5711.46|5712.16|5711.46|5712.29|5711.59|5712.04|5711.34|18
1730767370000|2024-11-05 00:42:50|5712.04|5711.34|5711.79|5711.09|5712.04|5711.34|5711.79|5711.09|54
1730767380000|2024-11-05 00:43:00|5711.91|5711.21|5712.04|5711.34|5712.04|5711.34|5711.91|5711.21|17
1730767390000|2024-11-05 00:43:10|5712.29|5711.59|5712.29|5711.59|5712.29|5711.59|5712.29|5711.59|7
1730767400000|2024-11-05 00:43:20|5712.54|5711.84|5712.79|5712.09|5712.79|5712.09|5712.54|5711.84|26
1730767410000|2024-11-05 00:43:30|5712.66|5711.96|5712.54|5711.84|5712.79|5712.09|5712.54|5711.84|7
1730767420000|2024-11-05 00:43:40|5712.41|5711.71|5712.54|5711.84|5712.54|5711.84|5712.29|5711.59|11
1730767430000|2024-11-05 00:43:50|5712.41|5711.71|5712.54|5711.84|5712.54|5711.84|5712.41|5711.71|57
1730767460000|2024-11-05 00:44:20|||||||||4
1730767470000|2024-11-05 00:44:30|5712.66|5711.96|5712.79|5712.09|5712.79|5712.09|5712.66|5711.96|8
1730767480000|2024-11-05 00:44:40|5712.66|5711.96|5712.54|5711.84|5712.66|5711.96|5712.54|5711.84|5
1730767490000|2024-11-05 00:44:50|||||||||1
1730767500000|2024-11-05 00:45:00|5712.41|5711.71|5712.29|5711.59|5712.54|5711.84|5712.04|5711.34|31
1730767510000|2024-11-05 00:45:10|5712.16|5711.46|5711.79|5711.09|5712.16|5711.46|5711.79|5711.09|13
1730767520000|2024-11-05 00:45:20|5711.91|5711.21|5712.04|5711.34|5712.04|5711.34|5711.79|5711.09|13
1730767530000|2024-11-05 00:45:30|5711.91|5711.21|5712.04|5711.34|5712.29|5711.59|5711.91|5711.21|22
1730767540000|2024-11-05 00:45:40|5712.29|5711.59|5712.16|5711.46|5712.29|5711.59|5712.04|5711.34|13
1730767550000|2024-11-05 00:45:50|5712.04|5711.34|5712.04|5711.34|5712.04|5711.34|5712.04|5711.34|0
1730767560000|2024-11-05 00:46:00|5711.79|5711.09|5711.79|5711.09|5712.04|5711.34|5711.79|5711.09|7
1730767570000|2024-11-05 00:46:10|5711.91|5711.21|5712.04|5711.34|5712.04|5711.34|5711.91|5711.21|4
1730767580000|2024-11-05 00:46:20|5712.16|5711.46|5712.29|5711.59|5712.29|5711.59|5712.16|5711.46|6
1730767610000|2024-11-05 00:46:50|5712.54|5711.84|5712.54|5711.84|5712.54|5711.84|5712.54|5711.84|8
1730767620000|2024-11-05 00:47:00|5712.66|5711.96|5712.66|5711.96|5712.66|5711.96|5712.66|5711.96|9
1730767630000|2024-11-05 00:47:10|5712.79|5712.09|5712.79|5712.09|5712.79|5712.09|5712.54|5711.84|4
1730767640000|2024-11-05 00:47:20|5712.91|5712.21|5713.04|5712.34|5713.04|5712.34|5712.91|5712.21|7
1730767650000|2024-11-05 00:47:30|5713.16|5712.46|5713.04|5712.34|5713.16|5712.46|5713.04|5712.34|18
1730767660000|2024-11-05 00:47:40|5712.79|5712.09|5712.54|5711.84|5712.79|5712.09|5712.54|5711.84|20
1730767670000|2024-11-05 00:47:50|5712.66|5711.96|5712.54|5711.84|5712.66|5711.96|5712.54|5711.84|1
1730767680000|2024-11-05 00:48:00|5712.66|5711.96|5712.54|5711.84|5712.66|5711.96|5712.54|5711.84|8
1730767690000|2024-11-05 00:48:10|5712.41|5711.71|5712.04|5711.34|5712.41|5711.71|5712.04|5711.34|12
1730767710000|2024-11-05 00:48:30|||||||||1
1730767720000|2024-11-05 00:48:40|5711.91|5711.21|5711.79|5711.09|5711.91|5711.21|5711.79|5711.09|3
1730767730000|2024-11-05 00:48:50|5711.91|5711.21|5712.66|5711.96|5712.66|5711.96|5711.91|5711.21|29
1730767740000|2024-11-05 00:49:00|5712.54|5711.84|5712.79|5712.09|5712.79|5712.09|5712.54|5711.84|5
1730767760000|2024-11-05 00:49:20|||||||||3
1730767770000|2024-11-05 00:49:30|||||||||1
1730767780000|2024-11-05 00:49:40|||||||||9
1730767790000|2024-11-05 00:49:50|5712.91|5712.21|5713.04|5712.34|5713.04|5712.34|5712.91|5712.21|19
1730767800000|2024-11-05 00:50:00|||||||||3
1730767820000|2024-11-05 00:50:20|5713.54|5712.84|5713.79|5713.09|5713.79|5713.09|5713.54|5712.84|29
1730767830000|2024-11-05 00:50:30|5714.04|5713.34|5714.29|5713.59|5714.29|5713.59|5714.04|5713.34|297
1730767840000|2024-11-05 00:50:40|5714.41|5713.71|5714.79|5714.09|5714.79|5714.09|5714.41|5713.71|50
1730767850000|2024-11-05 00:50:50|||||||||9
1730767860000|2024-11-05 00:51:00|5715.04|5714.34|5715.29|5714.59|5715.29|5714.59|5715.04|5714.34|66
1730767870000|2024-11-05 00:51:10|5715.04|5714.34|5715.04|5714.34|5715.29|5714.59|5715.04|5714.34|30
1730767880000|2024-11-05 00:51:20|5714.79|5714.09|5714.79|5714.09|5714.79|5714.09|5714.54|5713.84|18
1730767890000|2024-11-05 00:51:30|||||||||4
1730767900000|2024-11-05 00:51:40|5714.54|5713.84|5714.54|5713.84|5714.54|5713.84|5714.54|5713.84|9
1730767910000|2024-11-05 00:51:50|5714.41|5713.71|5714.29|5713.59|5714.41|5713.71|5714.29|5713.59|15
1730767920000|2024-11-05 00:52:00|5713.79|5713.09|5713.54|5712.84|5713.79|5713.09|5713.54|5712.84|76
1730767930000|2024-11-05 00:52:10|5713.29|5712.59|5713.04|5712.34|5713.29|5712.59|5713.04|5712.34|28
1730767940000|2024-11-05 00:52:20|5713.29|5712.59|5713.29|5712.59|5713.29|5712.59|5713.29|5712.59|26
1730767970000|2024-11-05 00:52:50|5713.16|5712.46|5713.54|5712.84|5713.54|5712.84|5713.04|5712.34|28
1730768000000|2024-11-05 00:53:20|||||||||2
1730768020000|2024-11-05 00:53:40|5713.66|5712.96|5713.79|5713.09|5713.79|5713.09|5713.54|5712.84|29
1730768040000|2024-11-05 00:54:00|5713.54|5712.84|5713.54|5712.84|5713.54|5712.84|5713.54|5712.84|7
1730768050000|2024-11-05 00:54:10|5713.41|5712.71|5713.29|5712.59|5713.41|5712.71|5713.29|5712.59|8
1730768060000|2024-11-05 00:54:20|5713.41|5712.71|5713.41|5712.71|5713.41|5712.71|5713.41|5712.71|14
1730768070000|2024-11-05 00:54:30|5713.54|5712.84|5713.66|5712.96|5713.79|5713.09|5713.54|5712.84|23
1730768080000|2024-11-05 00:54:40|5713.54|5712.84|5713.54|5712.84|5713.66|5712.96|5713.54|5712.84|3
1730768090000|2024-11-05 00:54:50|||||||||2
1730768100000|2024-11-05 00:55:00|5713.41|5712.71|5713.54|5712.84|5713.54|5712.84|5713.41|5712.71|10
1730768110000|2024-11-05 00:55:10|5713.41|5712.71|5713.54|5712.84|5713.54|5712.84|5713.41|5712.71|3
1730768120000|2024-11-05 00:55:20|5713.66|5712.96|5713.54|5712.84|5713.79|5713.09|5713.54|5712.84|13
1730768130000|2024-11-05 00:55:30|5713.29|5712.59|5713.16|5712.46|5713.29|5712.59|5713.16|5712.46|11
1730768140000|2024-11-05 00:55:40|5713.29|5712.59|5713.54|5712.84|5713.54|5712.84|5713.29|5712.59|6
1730768150000|2024-11-05 00:55:50|5713.41|5712.71|5713.54|5712.84|5713.54|5712.84|5713.29|5712.59|18
1730768160000|2024-11-05 00:56:00|||||||||1
1730768170000|2024-11-05 00:56:10|||||||||7
1730768180000|2024-11-05 00:56:20|5713.79|5713.09|5714.04|5713.34|5714.04|5713.34|5713.79|5713.09|33
1730768190000|2024-11-05 00:56:30|5713.79|5713.09|5713.79|5713.09|5713.79|5713.09|5713.79|5713.09|11
1730768200000|2024-11-05 00:56:40|5714.04|5713.34|5713.29|5712.59|5714.04|5713.34|5713.29|5712.59|48
1730768210000|2024-11-05 00:56:50|5713.41|5712.71|5713.29|5712.59|5713.54|5712.84|5713.29|5712.59|19
1730768220000|2024-11-05 00:57:00|5713.04|5712.34|5712.29|5711.59|5713.04|5712.34|5712.29|5711.59|135
1730768230000|2024-11-05 00:57:10|5712.16|5711.46|5712.04|5711.34|5712.16|5711.46|5712.04|5711.34|37
1730768240000|2024-11-05 00:57:20|5712.16|5711.46|5712.79|5712.09|5712.79|5712.09|5712.16|5711.46|27
1730768250000|2024-11-05 00:57:30|5713.04|5712.34|5712.79|5712.09|5713.04|5712.34|5712.79|5712.09|16
1730768260000|2024-11-05 00:57:40|5712.54|5711.84|5712.54|5711.84|5712.54|5711.84|5712.54|5711.84|8
1730768270000|2024-11-05 00:57:50|5712.66|5711.96|5712.54|5711.84|5712.79|5712.09|5712.54|5711.84|17
1730768280000|2024-11-05 00:58:00|5712.66|5711.96|5712.79|5712.09|5712.91|5712.21|5712.54|5711.84|6
1730768300000|2024-11-05 00:58:20|||||||||5
1730768320000|2024-11-05 00:58:40|||||||||1
1730768330000|2024-11-05 00:58:50|||||||||1
1730768340000|2024-11-05 00:59:00|5713.29|5712.59|5713.29|5712.59|5713.29|5712.59|5713.29|5712.59|17
1730768360000|2024-11-05 00:59:20|5713.16|5712.46|5713.29|5712.59|5713.29|5712.59|5713.16|5712.46|21
1730768370000|2024-11-05 00:59:30|5713.16|5712.46|5713.04|5712.34|5713.29|5712.59|5713.04|5712.34|9
1730768390000|2024-11-05 00:59:50|5712.79|5712.09|5712.79|5712.09|5713.04|5712.34|5712.79|5712.09|19
1730768400000|2024-11-05 01:00:00|5712.54|5711.84|5712.29|5711.59|5712.54|5711.84|5712.29|5711.59|32
1730768410000|2024-11-05 01:00:10|5712.04|5711.34|5711.79|5711.09|5712.04|5711.34|5711.79|5711.09|31
1730768420000|2024-11-05 01:00:20|5711.91|5711.21|5712.29|5711.59|5712.54|5711.84|5711.91|5711.21|19
1730768430000|2024-11-05 01:00:30|5712.16|5711.46|5712.04|5711.34|5712.16|5711.46|5712.04|5711.34|11
1730768440000|2024-11-05 01:00:40|5712.29|5711.59|5712.29|5711.59|5712.29|5711.59|5712.29|5711.59|13
1730768450000|2024-11-05 01:00:50|5712.54|5711.84|5712.54|5711.84|5712.54|5711.84|5712.54|5711.84|4
1730768460000|2024-11-05 01:01:00|5712.66|5711.96|5712.54|5711.84|5712.79|5712.09|5712.54|5711.84|13
1730768470000|2024-11-05 01:01:10|5712.29|5711.59|5712.04|5711.34|5712.29|5711.59|5712.04|5711.34|24
1730768480000|2024-11-05 01:01:20|5711.79|5711.09|5711.29|5710.59|5711.79|5711.09|5711.29|5710.59|94
1730768490000|2024-11-05 01:01:30|5711.16|5710.46|5711.04|5710.34|5711.16|5710.46|5710.79|5710.09|103
1730768500000|2024-11-05 01:01:40|5710.91|5710.21|5710.79|5710.09|5710.91|5710.21|5710.54|5709.84|51
1730768510000|2024-11-05 01:01:50|5710.54|5709.84|5710.29|5709.59|5710.79|5710.09|5710.04|5709.34|164
1730768520000|2024-11-05 01:02:00|5710.54|5709.84|5710.54|5709.84|5710.54|5709.84|5710.29|5709.59|36
1730768530000|2024-11-05 01:02:10|5710.29|5709.59|5710.04|5709.34|5710.29|5709.59|5710.04|5709.34|57
1730768540000|2024-11-05 01:02:20|5709.91|5709.21|5707.79|5707.09|5710.04|5709.34|5707.54|5706.84|268
1730768550000|2024-11-05 01:02:30|5708.04|5707.34|5709.04|5708.34|5709.04|5708.34|5708.04|5707.34|117
1730768560000|2024-11-05 01:02:40|5709.16|5708.46|5709.54|5708.84|5709.54|5708.84|5709.04|5708.34|71
1730768570000|2024-11-05 01:02:50|5709.66|5708.96|5709.29|5708.59|5709.79|5709.09|5709.29|5708.59|23
1730768580000|2024-11-05 01:03:00|5709.41|5708.71|5709.29|5708.59|5709.54|5708.84|5709.29|5708.59|33
1730768590000|2024-11-05 01:03:10|5710.04|5709.34|5710.79|5710.09|5710.79|5710.09|5710.04|5709.34|92
1730768600000|2024-11-05 01:03:20|5711.04|5710.34|5710.54|5709.84|5711.29|5710.59|5710.54|5709.84|77
1730768610000|2024-11-05 01:03:30|5710.29|5709.59|5709.54|5708.84|5710.54|5709.84|5709.54|5708.84|68
1730768620000|2024-11-05 01:03:40|5709.66|5708.96|5709.54|5708.84|5709.79|5709.09|5709.54|5708.84|21
1730768630000|2024-11-05 01:03:50|5709.41|5708.71|5709.29|5708.59|5709.54|5708.84|5709.29|5708.59|8
1730768640000|2024-11-05 01:04:00|5709.41|5708.71|5710.04|5709.34|5710.04|5709.34|5709.41|5708.71|66
1730768650000|2024-11-05 01:04:10|5709.91|5709.21|5710.04|5709.34|5710.04|5709.34|5709.79|5709.09|26
1730768660000|2024-11-05 01:04:20|||||||||3
1730768670000|2024-11-05 01:04:30|||||||||9
1730768680000|2024-11-05 01:04:40|5709.91|5709.21|5709.79|5709.09|5709.91|5709.21|5709.79|5709.09|7
1730768690000|2024-11-05 01:04:50|5709.91|5709.21|5710.04|5709.34|5710.04|5709.34|5709.79|5709.09|16
1730768700000|2024-11-05 01:05:00|5709.91|5709.21|5709.79|5709.09|5710.04|5709.34|5709.79|5709.09|5
1730768710000|2024-11-05 01:05:10|5709.91|5709.21|5709.54|5708.84|5710.04|5709.34|5709.54|5708.84|33
1730768730000|2024-11-05 01:05:30|5709.29|5708.59|5709.29|5708.59|5709.29|5708.59|5709.29|5708.59|13
1730768740000|2024-11-05 01:05:40|5709.41|5708.71|5709.79|5709.09|5709.79|5709.09|5709.41|5708.71|28
1730768750000|2024-11-05 01:05:50|5709.66|5708.96|5709.79|5709.09|5709.79|5709.09|5709.29|5708.59|34
1730768760000|2024-11-05 01:06:00|5710.04|5709.34|5710.29|5709.59|5710.29|5709.59|5710.04|5709.34|34
1730768770000|2024-11-05 01:06:10|5710.54|5709.84|5710.54|5709.84|5710.79|5710.09|5710.54|5709.84|29
1730768780000|2024-11-05 01:06:20|5710.41|5709.71|5710.29|5709.59|5710.41|5709.71|5710.29|5709.59|17
1730768790000|2024-11-05 01:06:30|5710.41|5709.71|5710.41|5709.71|5710.54|5709.84|5710.41|5709.71|8
1730768800000|2024-11-05 01:06:40|5710.29|5709.59|5710.54|5709.84|5710.54|5709.84|5710.29|5709.59|3
1730768810000|2024-11-05 01:06:50|5710.79|5710.09|5710.54|5709.84|5710.79|5710.09|5710.54|5709.84|45
1730768820000|2024-11-05 01:07:00|5710.66|5709.96|5711.04|5710.34|5711.04|5710.34|5710.54|5709.84|23
1730768830000|2024-11-05 01:07:10|5711.54|5710.84|5711.79|5711.09|5711.91|5711.21|5711.41|5710.71|151
1730768840000|2024-11-05 01:07:20|5711.91|5711.21|5711.54|5710.84|5712.04|5711.34|5711.54|5710.84|29
1730768850000|2024-11-05 01:07:30|5711.41|5710.71|5711.54|5710.84|5711.54|5710.84|5711.41|5710.71|9
1730768860000|2024-11-05 01:07:40|5711.79|5711.09|5712.04|5711.34|5712.04|5711.34|5711.79|5711.09|24
1730768870000|2024-11-05 01:07:50|5711.79|5711.09|5711.54|5710.84|5711.79|5711.09|5711.54|5710.84|19
1730768880000|2024-11-05 01:08:00|5711.41|5710.71|5711.29|5710.59|5711.41|5710.71|5711.29|5710.59|7
1730768890000|2024-11-05 01:08:10|5711.41|5710.71|5711.29|5710.59|5711.54|5710.84|5711.29|5710.59|18
1730768900000|2024-11-05 01:08:20|5711.41|5710.71|5711.29|5710.59|5711.41|5710.71|5711.29|5710.59|5
1730768910000|2024-11-05 01:08:30|5711.41|5710.71|5711.29|5710.59|5711.41|5710.71|5711.29|5710.59|10
1730768930000|2024-11-05 01:08:50|5711.04|5710.34|5711.29|5710.59|5711.29|5710.59|5711.04|5710.34|19
1730768940000|2024-11-05 01:09:00|5711.16|5710.46|5711.04|5710.34|5711.29|5710.59|5711.04|5710.34|18
1730768960000|2024-11-05 01:09:20|||||||||4
1730768970000|2024-11-05 01:09:30|5711.16|5710.46|5710.54|5709.84|5711.29|5710.59|5710.29|5709.59|176
1730768980000|2024-11-05 01:09:40|5710.79|5710.09|5711.04|5710.34|5711.04|5710.34|5710.79|5710.09|55
1730768990000|2024-11-05 01:09:50|||||||||7
1730769000000|2024-11-05 01:10:00|5710.79|5710.09|5711.04|5710.34|5711.04|5710.34|5710.66|5709.96|37
1730769020000|2024-11-05 01:10:20|5711.29|5710.59|5711.29|5710.59|5711.29|5710.59|5711.16|5710.46|13
1730769030000|2024-11-05 01:10:30|5711.16|5710.46|5710.79|5710.09|5711.16|5710.46|5710.79|5710.09|1
1730769040000|2024-11-05 01:10:40|5710.91|5710.21|5711.79|5711.09|5711.79|5711.09|5710.91|5710.21|54
1730769050000|2024-11-05 01:10:50|5711.66|5710.96|5711.54|5710.84|5711.66|5710.96|5711.41|5710.71|19
1730769070000|2024-11-05 01:11:10|5711.66|5710.96|5711.54|5710.84|5711.79|5711.09|5711.54|5710.84|11
1730769080000|2024-11-05 01:11:20|5711.41|5710.71|5711.29|5710.59|5711.41|5710.71|5711.04|5710.34|15
1730769090000|2024-11-05 01:11:30|||||||||1
1730769100000|2024-11-05 01:11:40|5711.41|5710.71|5711.29|5710.59|5711.41|5710.71|5711.29|5710.59|10
1730769110000|2024-11-05 01:11:50|5711.41|5710.71|5711.54|5710.84|5711.54|5710.84|5711.29|5710.59|5
1730769120000|2024-11-05 01:12:00|5711.41|5710.71|5711.29|5710.59|5711.54|5710.84|5711.29|5710.59|6
1730769130000|2024-11-05 01:12:10|||||||||1
1730769140000|2024-11-05 01:12:20|5711.16|5710.46|5711.04|5710.34|5711.29|5710.59|5711.04|5710.34|16
1730769150000|2024-11-05 01:12:30|5711.16|5710.46|5711.16|5710.46|5711.16|5710.46|5711.16|5710.46|3
1730769160000|2024-11-05 01:12:40|5711.04|5710.34|5711.04|5710.34|5711.04|5710.34|5711.04|5710.34|2
1730769170000|2024-11-05 01:12:50|5711.29|5710.59|5711.29|5710.59|5711.29|5710.59|5711.29|5710.59|11
1730769180000|2024-11-05 01:13:00|5710.79|5710.09|5710.79|5710.09|5710.79|5710.09|5710.79|5710.09|14
1730769190000|2024-11-05 01:13:10|||||||||9
1730769200000|2024-11-05 01:13:20|5710.91|5710.21|5711.04|5710.34|5711.04|5710.34|5710.91|5710.21|2
1730769210000|2024-11-05 01:13:30|5711.29|5710.59|5710.79|5710.09|5711.29|5710.59|5710.79|5710.09|25
1730769220000|2024-11-05 01:13:40|5710.66|5709.96|5710.79|5710.09|5710.79|5710.09|5710.54|5709.84|10
1730769230000|2024-11-05 01:13:50|5710.91|5710.21|5711.04|5710.34|5711.04|5710.34|5710.91|5710.21|3
1730769240000|2024-11-05 01:14:00|5711.29|5710.59|5711.04|5710.34|5711.29|5710.59|5710.91|5710.21|35
1730769250000|2024-11-05 01:14:10|5711.29|5710.59|5711.29|5710.59|5711.29|5710.59|5711.29|5710.59|10
1730769260000|2024-11-05 01:14:20|5711.04|5710.34|5711.29|5710.59|5711.29|5710.59|5711.04|5710.34|28
1730769270000|2024-11-05 01:14:30|||||||||24
1730769280000|2024-11-05 01:14:40|5711.54|5710.84|5711.29|5710.59|5711.54|5710.84|5711.29|5710.59|12
1730769290000|2024-11-05 01:14:50|||||||||1
1730769300000|2024-11-05 01:15:00|5711.54|5710.84|5712.04|5711.34|5712.04|5711.34|5711.54|5710.84|31
1730769310000|2024-11-05 01:15:10|5711.91|5711.21|5711.54|5710.84|5711.91|5711.21|5711.54|5710.84|24
1730769320000|2024-11-05 01:15:20|5711.29|5710.59|5711.54|5710.84|5711.54|5710.84|5711.29|5710.59|19
1730769340000|2024-11-05 01:15:40|5711.41|5710.71|5711.54|5710.84|5711.54|5710.84|5711.29|5710.59|8
1730769350000|2024-11-05 01:15:50|5711.41|5710.71|5711.66|5710.96|5711.79|5711.09|5711.29|5710.59|9
1730769360000|2024-11-05 01:16:00|5711.54|5710.84|5711.79|5711.09|5711.79|5711.09|5711.54|5710.84|9
1730769370000|2024-11-05 01:16:10|5711.91|5711.21|5712.04|5711.34|5712.04|5711.34|5711.91|5711.21|27
1730769380000|2024-11-05 01:16:20|||||||||13
1730769390000|2024-11-05 01:16:30|5711.91|5711.21|5711.79|5711.09|5711.91|5711.21|5711.79|5711.09|9
1730769400000|2024-11-05 01:16:40|5711.66|5710.96|5711.66|5710.96|5711.66|5710.96|5711.66|5710.96|7
1730769410000|2024-11-05 01:16:50|5711.79|5711.09|5711.79|5711.09|5711.79|5711.09|5711.79|5711.09|2
1730769420000|2024-11-05 01:17:00|||||||||13
1730769430000|2024-11-05 01:17:10|5711.66|5710.96|5711.54|5710.84|5711.66|5710.96|5711.54|5710.84|4
1730769440000|2024-11-05 01:17:20|5711.66|5710.96|5711.54|5710.84|5711.79|5711.09|5711.54|5710.84|27
1730769450000|2024-11-05 01:17:30|5711.66|5710.96|5711.79|5711.09|5711.79|5711.09|5711.66|5710.96|9
1730769460000|2024-11-05 01:17:40|||||||||3
1730769470000|2024-11-05 01:17:50|5711.54|5710.84|5711.66|5710.96|5711.66|5710.96|5711.54|5710.84|8
1730769480000|2024-11-05 01:18:00|5711.54|5710.84|5711.54|5710.84|5711.66|5710.96|5711.54|5710.84|5
1730769490000|2024-11-05 01:18:10|5711.29|5710.59|5711.04|5710.34|5711.29|5710.59|5711.04|5710.34|27
1730769500000|2024-11-05 01:18:20|5710.79|5710.09|5710.54|5709.84|5710.91|5710.21|5710.54|5709.84|33
1730769510000|2024-11-05 01:18:30|5710.66|5709.96|5711.04|5710.34|5711.29|5710.59|5710.54|5709.84|15
1730769520000|2024-11-05 01:18:40|5711.16|5710.46|5711.29|5710.59|5711.29|5710.59|5711.16|5710.46|6
1730769530000|2024-11-05 01:18:50|5711.04|5710.34|5711.29|5710.59|5711.29|5710.59|5711.04|5710.34|8
1730769540000|2024-11-05 01:19:00|5711.54|5710.84|5710.79|5710.09|5711.54|5710.84|5710.79|5710.09|30
1730769550000|2024-11-05 01:19:10|5710.91|5710.21|5710.79|5710.09|5710.91|5710.21|5710.79|5710.09|21
1730769570000|2024-11-05 01:19:30|5710.66|5709.96|5710.29|5709.59|5710.66|5709.96|5710.04|5709.34|75
1730769580000|2024-11-05 01:19:40|5710.04|5709.34|5710.04|5709.34|5710.04|5709.34|5710.04|5709.34|17
1730769590000|2024-11-05 01:19:50|5710.16|5709.46|5710.29|5709.59|5710.29|5709.59|5710.16|5709.46|8
1730769600000|2024-11-05 01:20:00|5710.54|5709.84|5710.54|5709.84|5710.54|5709.84|5710.41|5709.71|54
1730769610000|2024-11-05 01:20:10|5710.29|5709.59|5710.04|5709.34|5710.29|5709.59|5710.04|5709.34|8
1730769620000|2024-11-05 01:20:20|5709.91|5709.21|5710.29|5709.59|5710.29|5709.59|5709.91|5709.21|9
1730769630000|2024-11-05 01:20:30|||||||||2
1730769640000|2024-11-05 01:20:40|5710.16|5709.46|5710.04|5709.34|5710.16|5709.46|5710.04|5709.34|5
1730769650000|2024-11-05 01:20:50|5710.16|5709.46|5710.04|5709.34|5710.29|5709.59|5710.04|5709.34|9
1730769660000|2024-11-05 01:21:00|5710.16|5709.46|5710.29|5709.59|5710.29|5709.59|5710.04|5709.34|7
1730769670000|2024-11-05 01:21:10|||||||||1
1730769680000|2024-11-05 01:21:20|5710.41|5709.71|5710.54|5709.84|5710.79|5710.09|5710.41|5709.71|10
1730769690000|2024-11-05 01:21:30|5710.29|5709.59|5710.29|5709.59|5710.29|5709.59|5710.29|5709.59|13
1730769700000|2024-11-05 01:21:40|5710.16|5709.46|5710.04|5709.34|5710.16|5709.46|5710.04|5709.34|17
1730769710000|2024-11-05 01:21:50|5710.29|5709.59|5710.29|5709.59|5710.29|5709.59|5710.04|5709.34|9
1730769720000|2024-11-05 01:22:00|5710.16|5709.46|5710.29|5709.59|5710.29|5709.59|5710.16|5709.46|21
1730769730000|2024-11-05 01:22:10|||||||||5
1730769740000|2024-11-05 01:22:20|5710.41|5709.71|5710.16|5709.46|5710.54|5709.84|5710.16|5709.46|12
1730769750000|2024-11-05 01:22:30|5709.66|5708.96|5709.79|5709.09|5709.79|5709.09|5709.54|5708.84|53
1730769760000|2024-11-05 01:22:40|5709.66|5708.96|5709.79|5709.09|5709.79|5709.09|5709.54|5708.84|8
1730769770000|2024-11-05 01:22:50|5709.66|5708.96|5709.79|5709.09|5710.04|5709.34|5709.66|5708.96|15
1730769780000|2024-11-05 01:23:00|5709.66|5708.96|5708.79|5708.09|5709.79|5709.09|5708.79|5708.09|94
1730769790000|2024-11-05 01:23:10|5708.91|5708.21|5709.04|5708.34|5709.29|5708.59|5708.79|5708.09|22
1730769800000|2024-11-05 01:23:20|5708.79|5708.09|5708.79|5708.09|5708.79|5708.09|5708.79|5708.09|2
1730769810000|2024-11-05 01:23:30|5708.66|5707.96|5709.04|5708.34|5709.04|5708.34|5708.54|5707.84|36
1730769820000|2024-11-05 01:23:40|5708.54|5707.84|5708.79|5708.09|5708.79|5708.09|5708.29|5707.59|79
1730769840000|2024-11-05 01:24:00|||||||||12
1730769850000|2024-11-05 01:24:10|5708.66|5707.96|5708.41|5707.71|5708.66|5707.96|5708.41|5707.71|12
1730769860000|2024-11-05 01:24:20|5708.29|5707.59|5708.54|5707.84|5708.54|5707.84|5708.29|5707.59|35
1730769870000|2024-11-05 01:24:30|5708.79|5708.09|5708.79|5708.09|5708.79|5708.09|5708.79|5708.09|18
1730769880000|2024-11-05 01:24:40|||||||||10
1730769890000|2024-11-05 01:24:50|5708.29|5707.59|5708.29|5707.59|5708.29|5707.59|5708.29|5707.59|36
1730769900000|2024-11-05 01:25:00|5708.04|5707.34|5708.04|5707.34|5708.04|5707.34|5707.91|5707.21|73
1730769910000|2024-11-05 01:25:10|||||||||15
1730769920000|2024-11-05 01:25:20|5708.16|5707.46|5708.04|5707.34|5708.29|5707.59|5708.04|5707.34|10
1730769930000|2024-11-05 01:25:30|5708.16|5707.46|5708.29|5707.59|5708.29|5707.59|5708.16|5707.46|11
1730769940000|2024-11-05 01:25:40|5708.41|5707.71|5708.54|5707.84|5708.54|5707.84|5708.41|5707.71|28
1730769950000|2024-11-05 01:25:50|5708.29|5707.59|5707.79|5707.09|5708.29|5707.59|5707.79|5707.09|39
1730769960000|2024-11-05 01:26:00|5707.91|5707.21|5708.04|5707.34|5708.04|5707.34|5707.91|5707.21|9
1730769970000|2024-11-05 01:26:10|5708.16|5707.46|5708.29|5707.59|5708.29|5707.59|5708.16|5707.46|17
1730769980000|2024-11-05 01:26:20|5708.16|5707.46|5707.79|5707.09|5708.29|5707.59|5707.79|5707.09|36
1730769990000|2024-11-05 01:26:30|5707.66|5706.96|5707.54|5706.84|5707.79|5707.09|5707.54|5706.84|23
1730770000000|2024-11-05 01:26:40|||||||||31
1730770010000|2024-11-05 01:26:50|5707.66|5706.96|5707.79|5707.09|5707.79|5707.09|5707.66|5706.96|19
1730770020000|2024-11-05 01:27:00|5707.54|5706.84|5707.54|5706.84|5707.54|5706.84|5707.54|5706.84|24
1730770040000|2024-11-05 01:27:20|5707.79|5707.09|5707.79|5707.09|5707.79|5707.09|5707.79|5707.09|19
1730770050000|2024-11-05 01:27:30|5707.54|5706.84|5707.54|5706.84|5707.54|5706.84|5707.04|5706.34|60
1730770060000|2024-11-05 01:27:40|5707.41|5706.71|5707.29|5706.59|5707.41|5706.71|5707.29|5706.59|3
1730770070000|2024-11-05 01:27:50|5707.16|5706.46|5707.04|5706.34|5707.29|5706.59|5707.04|5706.34|22
1730770080000|2024-11-05 01:28:00|5707.29|5706.59|5707.79|5707.09|5707.79|5707.09|5707.04|5706.34|27
1730770090000|2024-11-05 01:28:10|||||||||1
1730770100000|2024-11-05 01:28:20|5707.91|5707.21|5708.16|5707.46|5708.16|5707.46|5707.91|5707.21|28
1730770110000|2024-11-05 01:28:30|5708.04|5707.34|5708.29|5707.59|5708.29|5707.59|5708.04|5707.34|5
1730770120000|2024-11-05 01:28:40|||||||||2
1730770130000|2024-11-05 01:28:50|||||||||14
1730770150000|2024-11-05 01:29:10|||||||||10
1730770160000|2024-11-05 01:29:20|5708.16|5707.46|5708.29|5707.59|5708.29|5707.59|5708.16|5707.46|6
1730770170000|2024-11-05 01:29:30|5708.41|5707.71|5708.29|5707.59|5708.41|5707.71|5708.29|5707.59|21
1730770180000|2024-11-05 01:29:40|||||||||2
1730770190000|2024-11-05 01:29:50|||||||||2
1730770200000|2024-11-05 01:30:00|5708.41|5707.71|5707.79|5707.09|5708.41|5707.71|5707.54|5706.84|66
1730770210000|2024-11-05 01:30:10|5707.91|5707.21|5707.79|5707.09|5708.29|5707.59|5707.79|5707.09|19
1730770220000|2024-11-05 01:30:20|5708.04|5707.34|5707.79|5707.09|5708.04|5707.34|5707.79|5707.09|6
1730770230000|2024-11-05 01:30:30|5708.04|5707.34|5707.79|5707.09|5708.04|5707.34|5707.79|5707.09|9
1730770240000|2024-11-05 01:30:40|5708.04|5707.34|5708.29|5707.59|5708.29|5707.59|5708.04|5707.34|4
1730770250000|2024-11-05 01:30:50|5708.16|5707.46|5707.79|5707.09|5708.16|5707.46|5707.79|5707.09|6
1730770260000|2024-11-05 01:31:00|5708.04|5707.34|5707.54|5706.84|5708.04|5707.34|5707.54|5706.84|15
1730770270000|2024-11-05 01:31:10|5707.41|5706.71|5707.79|5707.09|5707.79|5707.09|5707.29|5706.59|29
1730770280000|2024-11-05 01:31:20|5707.91|5707.21|5707.66|5706.96|5708.04|5707.34|5707.29|5706.59|29
1730770290000|2024-11-05 01:31:30|5707.79|5707.09|5707.79|5707.09|5707.79|5707.09|5707.79|5707.09|3
1730770300000|2024-11-05 01:31:40|5708.04|5707.34|5708.04|5707.34|5708.04|5707.34|5708.04|5707.34|7
1730770310000|2024-11-05 01:31:50|5708.29|5707.59|5708.04|5707.34|5708.41|5707.71|5708.04|5707.34|31
1730770320000|2024-11-05 01:32:00|5708.29|5707.59|5708.29|5707.59|5708.29|5707.59|5708.16|5707.46|7
1730770330000|2024-11-05 01:32:10|5708.41|5707.71|5708.29|5707.59|5708.54|5707.84|5708.29|5707.59|45
1730770340000|2024-11-05 01:32:20|5708.41|5707.71|5708.29|5707.59|5708.41|5707.71|5708.16|5707.46|10
1730770350000|2024-11-05 01:32:30|5708.41|5707.71|5708.41|5707.71|5708.54|5707.84|5708.29|5707.59|13
1730770360000|2024-11-05 01:32:40|5708.54|5707.84|5708.66|5707.96|5708.66|5707.96|5708.54|5707.84|11
1730770370000|2024-11-05 01:32:50|5708.54|5707.84|5708.79|5708.09|5708.79|5708.09|5708.54|5707.84|13
1730770380000|2024-11-05 01:33:00|5708.66|5707.96|5708.54|5707.84|5708.66|5707.96|5708.29|5707.59|22
1730770390000|2024-11-05 01:33:10|5708.41|5707.71|5708.54|5707.84|5708.54|5707.84|5708.29|5707.59|7
1730770400000|2024-11-05 01:33:20|||||||||3
1730770410000|2024-11-05 01:33:30|5708.66|5707.96|5708.54|5707.84|5708.66|5707.96|5708.54|5707.84|9
1730770420000|2024-11-05 01:33:40|5708.66|5707.96|5708.79|5708.09|5708.79|5708.09|5708.54|5707.84|15
1730770430000|2024-11-05 01:33:50|5708.91|5708.21|5708.29|5707.59|5709.04|5708.34|5708.29|5707.59|47
1730770440000|2024-11-05 01:34:00|5708.41|5707.71|5708.04|5707.34|5708.54|5707.84|5708.04|5707.34|18
1730770450000|2024-11-05 01:34:10|5708.29|5707.59|5708.29|5707.59|5708.29|5707.59|5708.04|5707.34|18
1730770460000|2024-11-05 01:34:20|5708.41|5707.71|5708.04|5707.34|5708.41|5707.71|5708.04|5707.34|21
1730770470000|2024-11-05 01:34:30|5707.79|5707.09|5707.79|5707.09|5707.79|5707.09|5707.79|5707.09|41
1730770480000|2024-11-05 01:34:40|5708.04|5707.34|5708.04|5707.34|5708.04|5707.34|5708.04|5707.34|10
1730770490000|2024-11-05 01:34:50|5707.91|5707.21|5707.54|5706.84|5708.04|5707.34|5707.54|5706.84|20
1730770500000|2024-11-05 01:35:00|5707.41|5706.71|5707.29|5706.59|5707.41|5706.71|5707.29|5706.59|20
1730770510000|2024-11-05 01:35:10|5707.54|5706.84|5707.54|5706.84|5707.54|5706.84|5707.29|5706.59|27
1730770520000|2024-11-05 01:35:20|||||||||4
1730770530000|2024-11-05 01:35:30|5707.79|5707.09|5707.79|5707.09|5707.79|5707.09|5707.79|5707.09|11
1730770540000|2024-11-05 01:35:40|5707.54|5706.84|5707.54|5706.84|5707.54|5706.84|5707.54|5706.84|9
1730770550000|2024-11-05 01:35:50|5707.66|5706.96|5707.79|5707.09|5707.79|5707.09|5707.66|5706.96|16
1730770560000|2024-11-05 01:36:00|5707.91|5707.21|5708.29|5707.59|5708.29|5707.59|5707.91|5707.21|20
1730770570000|2024-11-05 01:36:10|5708.04|5707.34|5708.29|5707.59|5708.29|5707.59|5708.04|5707.34|27
1730770580000|2024-11-05 01:36:20|||||||||1
1730770600000|2024-11-05 01:36:40|||||||||2
1730770610000|2024-11-05 01:36:50|5708.16|5707.46|5708.29|5707.59|5708.29|5707.59|5708.04|5707.34|21
1730770620000|2024-11-05 01:37:00|||||||||3
1730770630000|2024-11-05 01:37:10|5708.04|5707.34|5708.04|5707.34|5708.04|5707.34|5708.04|5707.34|14
1730770640000|2024-11-05 01:37:20|5707.79|5707.09|5707.66|5706.96|5707.79|5707.09|5707.54|5706.84|35
1730770650000|2024-11-05 01:37:30|5707.54|5706.84|5707.54|5706.84|5707.66|5706.96|5707.54|5706.84|8
1730770660000|2024-11-05 01:37:40|||||||||2
1730770670000|2024-11-05 01:37:50|5707.66|5706.96|5707.79|5707.09|5707.79|5707.09|5707.66|5706.96|12
1730770680000|2024-11-05 01:38:00|5708.04|5707.34|5707.79|5707.09|5708.04|5707.34|5707.54|5706.84|32
1730770690000|2024-11-05 01:38:10|5707.54|5706.84|5707.54|5706.84|5707.54|5706.84|5707.54|5706.84|3
1730770700000|2024-11-05 01:38:20|5707.29|5706.59|5707.29|5706.59|5707.29|5706.59|5707.29|5706.59|22
1730770710000|2024-11-05 01:38:30|5707.54|5706.84|5707.54|5706.84|5707.79|5707.09|5707.54|5706.84|32
1730770720000|2024-11-05 01:38:40|||||||||2
1730770730000|2024-11-05 01:38:50|5707.29|5706.59|5707.29|5706.59|5707.29|5706.59|5707.29|5706.59|10
1730770740000|2024-11-05 01:39:00|5707.54|5706.84|5707.54|5706.84|5707.54|5706.84|5707.41|5706.71|19
1730770750000|2024-11-05 01:39:10|5707.41|5706.71|5707.54|5706.84|5707.54|5706.84|5707.29|5706.59|10
1730770760000|2024-11-05 01:39:20|5707.41|5706.71|5707.04|5706.34|5707.41|5706.71|5707.04|5706.34|43
1730770770000|2024-11-05 01:39:30|5707.16|5706.46|5707.04|5706.34|5707.29|5706.59|5707.04|5706.34|11
1730770780000|2024-11-05 01:39:40|5707.16|5706.46|5707.29|5706.59|5707.29|5706.59|5707.16|5706.46|6
1730770790000|2024-11-05 01:39:50|5707.04|5706.34|5707.29|5706.59|5707.29|5706.59|5707.04|5706.34|129
1730770800000|2024-11-05 01:40:00|||||||||9
1730770810000|2024-11-05 01:40:10|5707.54|5706.84|5707.54|5706.84|5707.66|5706.96|5707.54|5706.84|76
1730770820000|2024-11-05 01:40:20|5707.66|5706.96|5707.79|5707.09|5707.79|5707.09|5707.66|5706.96|7
1730770830000|2024-11-05 01:40:30|5707.54|5706.84|5708.04|5707.34|5708.04|5707.34|5707.54|5706.84|24
1730770840000|2024-11-05 01:40:40|||||||||9
1730770850000|2024-11-05 01:40:50|5708.16|5707.46|5708.29|5707.59|5708.29|5707.59|5708.04|5707.34|24
1730770860000|2024-11-05 01:41:00|5708.54|5707.84|5708.29|5707.59|5708.54|5707.84|5708.29|5707.59|24
1730770870000|2024-11-05 01:41:10|||||||||3
1730770880000|2024-11-05 01:41:20|5708.41|5707.71|5708.29|5707.59|5708.54|5707.84|5708.29|5707.59|3
1730770890000|2024-11-05 01:41:30|5708.41|5707.71|5708.29|5707.59|5708.54|5707.84|5708.29|5707.59|7
1730770900000|2024-11-05 01:41:40|5708.04|5707.34|5708.54|5707.84|5708.54|5707.84|5708.04|5707.34|25
1730770920000|2024-11-05 01:42:00|||||||||4
1730770940000|2024-11-05 01:42:20|5708.66|5707.96|5708.79|5708.09|5708.79|5708.09|5708.66|5707.96|11
1730770950000|2024-11-05 01:42:30|||||||||8
1730770960000|2024-11-05 01:42:40|5708.91|5708.21|5709.04|5708.34|5709.04|5708.34|5708.91|5708.21|22
1730770970000|2024-11-05 01:42:50|5709.16|5708.46|5709.29|5708.59|5709.29|5708.59|5709.16|5708.46|57
1730770980000|2024-11-05 01:43:00|5709.41|5708.71|5709.54|5708.84|5709.54|5708.84|5709.41|5708.71|15
1730770990000|2024-11-05 01:43:10|5709.66|5708.96|5709.79|5709.09|5709.79|5709.09|5709.66|5708.96|26
1730771000000|2024-11-05 01:43:20|||||||||2
1730771010000|2024-11-05 01:43:30|||||||||9
1730771020000|2024-11-05 01:43:40|5709.91|5709.21|5710.04|5709.34|5710.04|5709.34|5709.79|5709.09|28
1730771030000|2024-11-05 01:43:50|5709.79|5709.09|5710.54|5709.84|5710.54|5709.84|5709.79|5709.09|77
1730771040000|2024-11-05 01:44:00|5710.29|5709.59|5709.91|5709.21|5710.29|5709.59|5709.79|5709.09|42
1730771050000|2024-11-05 01:44:10|5710.04|5709.34|5710.29|5709.59|5710.54|5709.84|5710.04|5709.34|35
1730771060000|2024-11-05 01:44:20|||||||||1
1730771070000|2024-11-05 01:44:30|||||||||6
1730771080000|2024-11-05 01:44:40|5710.41|5709.71|5710.79|5710.09|5710.79|5710.09|5710.41|5709.71|31
1730771090000|2024-11-05 01:44:50|5710.91|5710.21|5711.04|5710.34|5711.04|5710.34|5710.91|5710.21|29
1730771100000|2024-11-05 01:45:00|5711.16|5710.46|5712.04|5711.34|5712.29|5711.59|5711.04|5710.34|87
1730771110000|2024-11-05 01:45:10|5712.16|5711.46|5712.04|5711.34|5712.29|5711.59|5712.04|5711.34|77
1730771120000|2024-11-05 01:45:20|5711.79|5711.09|5712.79|5712.09|5712.79|5712.09|5711.79|5711.09|176
1730771130000|2024-11-05 01:45:30|5713.04|5712.34|5713.29|5712.59|5713.79|5713.09|5713.04|5712.34|246
1730771140000|2024-11-05 01:45:40|5713.54|5712.84|5713.54|5712.84|5713.79|5713.09|5713.29|5712.59|94
1730771150000|2024-11-05 01:45:50|5713.79|5713.09|5713.54|5712.84|5714.04|5713.34|5713.54|5712.84|47
1730771160000|2024-11-05 01:46:00|5713.66|5712.96|5715.29|5714.59|5716.29|5715.59|5713.66|5712.96|243
1730771170000|2024-11-05 01:46:10|5715.04|5714.34|5714.54|5713.84|5715.04|5714.34|5714.54|5713.84|57
1730771180000|2024-11-05 01:46:20|5714.41|5713.71|5714.29|5713.59|5714.41|5713.71|5714.04|5713.34|51
1730771190000|2024-11-05 01:46:30|5714.54|5713.84|5714.79|5714.09|5714.79|5714.09|5714.29|5713.59|62
1730771200000|2024-11-05 01:46:40|5715.29|5714.59|5715.29|5714.59|5715.54|5714.84|5715.04|5714.34|74
1730771210000|2024-11-05 01:46:50|5715.04|5714.34|5715.04|5714.34|5715.04|5714.34|5715.04|5714.34|10
1730771220000|2024-11-05 01:47:00|5715.29|5714.59|5716.29|5715.59|5716.29|5715.59|5715.29|5714.59|152
1730771230000|2024-11-05 01:47:10|5716.16|5715.46|5716.04|5715.34|5716.29|5715.59|5715.79|5715.09|59
1730771240000|2024-11-05 01:47:20|5716.41|5715.71|5716.29|5715.59|5717.04|5716.34|5716.29|5715.59|152
1730771250000|2024-11-05 01:47:30|5716.54|5715.84|5716.04|5715.34|5716.54|5715.84|5716.04|5715.34|77
1730771260000|2024-11-05 01:47:40|5716.29|5715.59|5716.29|5715.59|5716.29|5715.59|5716.29|5715.59|11
1730771270000|2024-11-05 01:47:50|5716.54|5715.84|5716.29|5715.59|5716.54|5715.84|5716.29|5715.59|10
1730771280000|2024-11-05 01:48:00|5716.41|5715.71|5716.54|5715.84|5716.54|5715.84|5716.29|5715.59|27
1730771290000|2024-11-05 01:48:10|5716.41|5715.71|5716.54|5715.84|5716.66|5715.96|5716.41|5715.71|41
1730771300000|2024-11-05 01:48:20|5716.41|5715.71|5716.29|5715.59|5716.54|5715.84|5716.29|5715.59|14
1730771310000|2024-11-05 01:48:30|5716.79|5716.09|5716.54|5715.84|5716.79|5716.09|5716.54|5715.84|59
1730771320000|2024-11-05 01:48:40|5716.66|5715.96|5717.54|5716.84|5718.04|5717.34|5716.66|5715.96|78
1730771330000|2024-11-05 01:48:50|5717.66|5716.96|5718.04|5717.34|5718.04|5717.34|5717.66|5716.96|26
1730771340000|2024-11-05 01:49:00|5718.29|5717.59|5718.54|5717.84|5718.79|5718.09|5718.04|5717.34|162
1730771350000|2024-11-05 01:49:10|5718.41|5717.71|5718.54|5717.84|5718.54|5717.84|5717.79|5717.09|78
1730771360000|2024-11-05 01:49:20|5718.41|5717.71|5718.29|5717.59|5718.41|5717.71|5718.04|5717.34|24
1730771370000|2024-11-05 01:49:30|5718.41|5717.71|5718.41|5717.71|5718.41|5717.71|5718.41|5717.71|15
1730771380000|2024-11-05 01:49:40|5718.29|5717.59|5718.29|5717.59|5718.54|5717.84|5718.29|5717.59|31
1730771390000|2024-11-05 01:49:50|5718.16|5717.46|5718.29|5717.59|5718.54|5717.84|5718.04|5717.34|68
1730771400000|2024-11-05 01:50:00|5718.41|5717.71|5719.29|5718.59|5719.54|5718.84|5718.29|5717.59|178
1730771410000|2024-11-05 01:50:10|5719.04|5718.34|5719.54|5718.84|5719.54|5718.84|5718.79|5718.09|127
1730771420000|2024-11-05 01:50:20|5719.41|5718.71|5719.41|5718.71|5719.54|5718.84|5719.04|5718.34|48
1730771430000|2024-11-05 01:50:30|5719.29|5718.59|5719.54|5718.84|5719.54|5718.84|5719.29|5718.59|69
1730771440000|2024-11-05 01:50:40|5719.79|5719.09|5719.54|5718.84|5720.04|5719.34|5719.29|5718.59|78
1730771450000|2024-11-05 01:50:50|5719.41|5718.71|5719.54|5718.84|5719.54|5718.84|5719.04|5718.34|102
1730771460000|2024-11-05 01:51:00|5719.79|5719.09|5719.79|5719.09|5720.04|5719.34|5719.54|5718.84|83
1730771470000|2024-11-05 01:51:10|5719.54|5718.84|5719.54|5718.84|5720.04|5719.34|5719.54|5718.84|51
1730771480000|2024-11-05 01:51:20|5719.66|5718.96|5720.04|5719.34|5720.04|5719.34|5719.54|5718.84|43
1730771490000|2024-11-05 01:51:30|5720.29|5719.59|5720.54|5719.84|5720.79|5720.09|5720.29|5719.59|97
1730771500000|2024-11-05 01:51:40|5720.29|5719.59|5719.54|5718.84|5720.29|5719.59|5719.54|5718.84|67
1730771510000|2024-11-05 01:51:50|5719.79|5719.09|5719.29|5718.59|5719.79|5719.09|5719.04|5718.34|99
1730771520000|2024-11-05 01:52:00|5719.54|5718.84|5719.16|5718.46|5719.54|5718.84|5719.04|5718.34|144
1730771530000|2024-11-05 01:52:10|5719.04|5718.34|5718.79|5718.09|5719.04|5718.34|5718.79|5718.09|144
1730771540000|2024-11-05 01:52:20|5718.66|5717.96|5717.79|5717.09|5718.79|5718.09|5717.79|5717.09|210
1730771550000|2024-11-05 01:52:30|5718.04|5717.34|5718.79|5718.09|5718.79|5718.09|5718.04|5717.34|37
1730771560000|2024-11-05 01:52:40|5718.91|5718.21|5719.04|5718.34|5719.16|5718.46|5718.79|5718.09|78
1730771570000|2024-11-05 01:52:50|5719.16|5718.46|5719.54|5718.84|5719.54|5718.84|5719.16|5718.46|32
1730771580000|2024-11-05 01:53:00|5719.66|5718.96|5719.04|5718.34|5719.79|5719.09|5719.04|5718.34|24
1730771590000|2024-11-05 01:53:10|5719.29|5718.59|5719.29|5718.59|5719.29|5718.59|5719.04|5718.34|40
1730771600000|2024-11-05 01:53:20|5719.04|5718.34|5719.04|5718.34|5719.29|5718.59|5719.04|5718.34|17
1730771610000|2024-11-05 01:53:30|5719.29|5718.59|5719.29|5718.59|5719.29|5718.59|5719.29|5718.59|45
1730771620000|2024-11-05 01:53:40|5719.04|5718.34|5719.29|5718.59|5719.29|5718.59|5719.04|5718.34|39
1730771640000|2024-11-05 01:54:00|5719.16|5718.46|5719.79|5719.09|5719.79|5719.09|5719.16|5718.46|34
1730771650000|2024-11-05 01:54:10|5719.54|5718.84|5720.04|5719.34|5720.04|5719.34|5719.29|5718.59|62
1730771660000|2024-11-05 01:54:20|5719.79|5719.09|5719.54|5718.84|5719.79|5719.09|5719.54|5718.84|15
1730771670000|2024-11-05 01:54:30|5719.79|5719.09|5719.79|5719.09|5719.79|5719.09|5719.79|5719.09|24
1730771680000|2024-11-05 01:54:40|5719.66|5718.96|5719.79|5719.09|5719.79|5719.09|5719.54|5718.84|34
1730771690000|2024-11-05 01:54:50|5719.66|5718.96|5719.54|5718.84|5719.66|5718.96|5719.54|5718.84|5
1730771700000|2024-11-05 01:55:00|5719.41|5718.71|5718.79|5718.09|5719.41|5718.71|5718.79|5718.09|42
1730771710000|2024-11-05 01:55:10|5718.66|5717.96|5718.79|5718.09|5718.79|5718.09|5718.54|5717.84|37
1730771720000|2024-11-05 01:55:20|5718.91|5718.21|5719.04|5718.34|5719.04|5718.34|5718.91|5718.21|22
1730771730000|2024-11-05 01:55:30|||||||||5
1730771740000|2024-11-05 01:55:40|5719.16|5718.46|5719.54|5718.84|5719.54|5718.84|5719.16|5718.46|26
1730771750000|2024-11-05 01:55:50|||||||||3
1730771760000|2024-11-05 01:56:00|5719.66|5718.96|5719.54|5718.84|5719.66|5718.96|5719.54|5718.84|29
1730771770000|2024-11-05 01:56:10|5719.41|5718.71|5719.54|5718.84|5719.54|5718.84|5719.29|5718.59|17
1730771780000|2024-11-05 01:56:20|5719.66|5718.96|5720.04|5719.34|5720.04|5719.34|5719.66|5718.96|15
1730771790000|2024-11-05 01:56:30|5719.91|5719.21|5720.29|5719.59|5720.29|5719.59|5719.91|5719.21|25
1730771800000|2024-11-05 01:56:40|5720.16|5719.46|5720.04|5719.34|5720.29|5719.59|5719.79|5719.09|30
1730771810000|2024-11-05 01:56:50|5720.29|5719.59|5720.29|5719.59|5720.29|5719.59|5720.29|5719.59|8
1730771820000|2024-11-05 01:57:00|5720.41|5719.71|5720.29|5719.59|5720.54|5719.84|5720.29|5719.59|33
1730771830000|2024-11-05 01:57:10|5720.41|5719.71|5720.04|5719.34|5720.41|5719.71|5720.04|5719.34|10
1730771840000|2024-11-05 01:57:20|5719.91|5719.21|5720.04|5719.34|5720.04|5719.34|5719.91|5719.21|26
1730771850000|2024-11-05 01:57:30|5720.29|5719.59|5720.04|5719.34|5720.29|5719.59|5720.04|5719.34|8
1730771860000|2024-11-05 01:57:40|||||||||2
1730771870000|2024-11-05 01:57:50|5720.16|5719.46|5720.04|5719.34|5720.16|5719.46|5720.04|5719.34|7
1730771880000|2024-11-05 01:58:00|5719.91|5719.21|5720.04|5719.34|5720.04|5719.34|5719.54|5718.84|56
1730771890000|2024-11-05 01:58:10|5719.91|5719.21|5719.54|5718.84|5719.91|5719.21|5719.54|5718.84|11
1730771900000|2024-11-05 01:58:20|5719.41|5718.71|5719.54|5718.84|5719.54|5718.84|5719.41|5718.71|15
1730771910000|2024-11-05 01:58:30|5719.79|5719.09|5719.79|5719.09|5719.79|5719.09|5719.79|5719.09|8
1730771930000|2024-11-05 01:58:50|||||||||1
1730771950000|2024-11-05 01:59:10|5719.66|5718.96|5719.54|5718.84|5719.66|5718.96|5719.41|5718.71|14
1730771960000|2024-11-05 01:59:20|5719.41|5718.71|5719.54|5718.84|5719.54|5718.84|5719.41|5718.71|16
1730771970000|2024-11-05 01:59:30|5719.66|5718.96|5719.29|5718.59|5719.66|5718.96|5719.29|5718.59|80
1730771980000|2024-11-05 01:59:40|5719.16|5718.46|5719.04|5718.34|5719.16|5718.46|5719.04|5718.34|33
1730772000000|2024-11-05 02:00:00|5718.91|5718.21|5718.04|5717.34|5718.91|5718.21|5718.04|5717.34|99
1730772010000|2024-11-05 02:00:10|5717.91|5717.21|5718.04|5717.34|5718.29|5717.59|5717.79|5717.09|83
1730772020000|2024-11-05 02:00:20|5718.16|5717.46|5717.04|5716.34|5718.16|5717.46|5717.04|5716.34|138
1730772030000|2024-11-05 02:00:30|5716.79|5716.09|5717.29|5716.59|5717.29|5716.59|5716.66|5715.96|160
1730772040000|2024-11-05 02:00:40|5717.04|5716.34|5717.29|5716.59|5717.29|5716.59|5717.04|5716.34|18
1730772050000|2024-11-05 02:00:50|5717.41|5716.71|5717.54|5716.84|5717.54|5716.84|5717.29|5716.59|40
1730772060000|2024-11-05 02:01:00|5717.79|5717.09|5717.54|5716.84|5717.79|5717.09|5717.54|5716.84|29
1730772070000|2024-11-05 02:01:10|5717.66|5716.96|5717.54|5716.84|5717.79|5717.09|5717.54|5716.84|8
1730772080000|2024-11-05 02:01:20|5717.79|5717.09|5717.79|5717.09|5717.79|5717.09|5717.79|5717.09|2
1730772090000|2024-11-05 02:01:30|5718.16|5717.46|5718.04|5717.34|5718.29|5717.59|5718.04|5717.34|24
1730772110000|2024-11-05 02:01:50|||||||||4
1730772120000|2024-11-05 02:02:00|5718.29|5717.59|5717.79|5717.09|5718.29|5717.59|5717.79|5717.09|34
1730772140000|2024-11-05 02:02:20|5717.91|5717.21|5718.29|5717.59|5718.29|5717.59|5717.91|5717.21|16
1730772150000|2024-11-05 02:02:30|5718.16|5717.46|5718.04|5717.34|5718.16|5717.46|5717.79|5717.09|24
1730772160000|2024-11-05 02:02:40|5717.79|5717.09|5717.79|5717.09|5717.79|5717.09|5717.79|5717.09|7
1730772170000|2024-11-05 02:02:50|5717.91|5717.21|5717.54|5716.84|5718.04|5717.34|5717.41|5716.71|41
1730772180000|2024-11-05 02:03:00|5717.66|5716.96|5717.54|5716.84|5717.79|5717.09|5717.54|5716.84|46
1730772190000|2024-11-05 02:03:10|5717.29|5716.59|5717.04|5716.34|5717.41|5716.71|5717.04|5716.34|20
1730772200000|2024-11-05 02:03:20|||||||||6
1730772210000|2024-11-05 02:03:30|5717.16|5716.46|5717.04|5716.34|5717.16|5716.46|5717.04|5716.34|7
1730772220000|2024-11-05 02:03:40|5716.79|5716.09|5717.29|5716.59|5717.29|5716.59|5716.79|5716.09|35
1730772230000|2024-11-05 02:03:50|||||||||5
1730772240000|2024-11-05 02:04:00|5717.54|5716.84|5717.29|5716.59|5717.54|5716.84|5717.29|5716.59|22
1730772250000|2024-11-05 02:04:10|||||||||5
1730772260000|2024-11-05 02:04:20|||||||||3
1730772270000|2024-11-05 02:04:30|||||||||23
1730772280000|2024-11-05 02:04:40|5717.41|5716.71|5717.29|5716.59|5717.41|5716.71|5717.29|5716.59|11
1730772290000|2024-11-05 02:04:50|||||||||3
1730772300000|2024-11-05 02:05:00|5717.16|5716.46|5717.29|5716.59|5717.29|5716.59|5717.16|5716.46|13
1730772310000|2024-11-05 02:05:10|5717.04|5716.34|5717.04|5716.34|5717.04|5716.34|5717.04|5716.34|4
1730772320000|2024-11-05 02:05:20|5717.29|5716.59|5717.29|5716.59|5717.29|5716.59|5717.04|5716.34|12
1730772330000|2024-11-05 02:05:30|5717.41|5716.71|5717.29|5716.59|5717.54|5716.84|5717.29|5716.59|5
1730772340000|2024-11-05 02:05:40|5717.54|5716.84|5717.54|5716.84|5717.54|5716.84|5717.54|5716.84|8
1730772350000|2024-11-05 02:05:50|5717.66|5716.96|5717.79|5717.09|5717.79|5717.09|5717.66|5716.96|4
1730772360000|2024-11-05 02:06:00|5717.66|5716.96|5717.54|5716.84|5717.79|5717.09|5717.54|5716.84|14
1730772370000|2024-11-05 02:06:10|5717.66|5716.96|5717.29|5716.59|5717.79|5717.09|5717.29|5716.59|28
1730772380000|2024-11-05 02:06:20|5717.41|5716.71|5717.54|5716.84|5717.79|5717.09|5717.41|5716.71|9
1730772390000|2024-11-05 02:06:30|5717.66|5716.96|5717.79|5717.09|5717.79|5717.09|5717.54|5716.84|33
1730772400000|2024-11-05 02:06:40|5717.54|5716.84|5717.54|5716.84|5717.54|5716.84|5717.29|5716.59|38
1730772410000|2024-11-05 02:06:50|5717.66|5716.96|5717.79|5717.09|5717.79|5717.09|5717.66|5716.96|30
1730772420000|2024-11-05 02:07:00|5717.54|5716.84|5717.54|5716.84|5717.54|5716.84|5717.54|5716.84|9
1730772430000|2024-11-05 02:07:10|5717.29|5716.59|5717.04|5716.34|5717.29|5716.59|5717.04|5716.34|23
1730772440000|2024-11-05 02:07:20|5716.79|5716.09|5716.79|5716.09|5716.79|5716.09|5716.66|5715.96|31
1730772450000|2024-11-05 02:07:30|5717.04|5716.34|5717.54|5716.84|5717.54|5716.84|5717.04|5716.34|25
1730772460000|2024-11-05 02:07:40|||||||||10
1730772470000|2024-11-05 02:07:50|5717.79|5717.09|5717.54|5716.84|5717.79|5717.09|5717.54|5716.84|8
1730772480000|2024-11-05 02:08:00|5717.41|5716.71|5717.54|5716.84|5717.54|5716.84|5717.29|5716.59|26
1730772490000|2024-11-05 02:08:10|5717.41|5716.71|5717.29|5716.59|5717.41|5716.71|5717.29|5716.59|5
1730772510000|2024-11-05 02:08:30|||||||||6
1730772520000|2024-11-05 02:08:40|||||||||27
1730772530000|2024-11-05 02:08:50|5717.16|5716.46|5717.16|5716.46|5717.29|5716.59|5717.16|5716.46|3
1730772540000|2024-11-05 02:09:00|5717.04|5716.34|5717.04|5716.34|5717.29|5716.59|5717.04|5716.34|14
1730772550000|2024-11-05 02:09:10|5717.16|5716.46|5716.91|5716.21|5717.29|5716.59|5716.91|5716.21|29
1730772560000|2024-11-05 02:09:20|5716.79|5716.09|5717.04|5716.34|5717.04|5716.34|5716.79|5716.09|8
1730772570000|2024-11-05 02:09:30|5717.29|5716.59|5717.16|5716.46|5717.29|5716.59|5717.04|5716.34|12
1730772580000|2024-11-05 02:09:40|5717.29|5716.59|5717.54|5716.84|5717.79|5717.09|5717.29|5716.59|25
1730772590000|2024-11-05 02:09:50|5717.79|5717.09|5717.54|5716.84|5717.79|5717.09|5717.54|5716.84|25
1730772600000|2024-11-05 02:10:00|5717.66|5716.96|5717.54|5716.84|5717.79|5717.09|5717.54|5716.84|73
1730772620000|2024-11-05 02:10:20|5717.66|5716.96|5718.04|5717.34|5718.04|5717.34|5717.66|5716.96|16
1730772630000|2024-11-05 02:10:30|5717.91|5717.21|5717.79|5717.09|5717.91|5717.21|5717.79|5717.09|19
1730772640000|2024-11-05 02:10:40|5717.54|5716.84|5717.54|5716.84|5717.54|5716.84|5717.29|5716.59|21
1730772650000|2024-11-05 02:10:50|5717.41|5716.71|5717.66|5716.96|5717.79|5717.09|5717.29|5716.59|14
1730772660000|2024-11-05 02:11:00|5717.54|5716.84|5717.04|5716.34|5717.54|5716.84|5717.04|5716.34|29
1730772670000|2024-11-05 02:11:10|5717.29|5716.59|5717.29|5716.59|5717.29|5716.59|5717.04|5716.34|5
1730772680000|2024-11-05 02:11:20|5717.41|5716.71|5717.29|5716.59|5717.41|5716.71|5717.29|5716.59|24
1730772690000|2024-11-05 02:11:30|5717.04|5716.34|5717.29|5716.59|5717.29|5716.59|5717.04|5716.34|11
1730772700000|2024-11-05 02:11:40|5717.16|5716.46|5717.29|5716.59|5717.29|5716.59|5717.04|5716.34|19
1730772710000|2024-11-05 02:11:50|5717.16|5716.46|5717.04|5716.34|5717.16|5716.46|5717.04|5716.34|4
1730772720000|2024-11-05 02:12:00|5716.91|5716.21|5717.04|5716.34|5717.04|5716.34|5716.79|5716.09|19
1730772730000|2024-11-05 02:12:10|5716.91|5716.21|5716.79|5716.09|5716.91|5716.21|5716.79|5716.09|4
1730772740000|2024-11-05 02:12:20|5716.91|5716.21|5716.91|5716.21|5716.91|5716.21|5716.91|5716.21|2
1730772750000|2024-11-05 02:12:30|5716.79|5716.09|5716.29|5715.59|5716.79|5716.09|5716.29|5715.59|32
1730772760000|2024-11-05 02:12:40|||||||||28
1730772770000|2024-11-05 02:12:50|5716.16|5715.46|5716.29|5715.59|5716.29|5715.59|5716.04|5715.34|34
1730772780000|2024-11-05 02:13:00|5716.16|5715.46|5715.79|5715.09|5716.16|5715.46|5715.79|5715.09|78
1730772790000|2024-11-05 02:13:10|5715.66|5714.96|5715.79|5715.09|5715.79|5715.09|5715.54|5714.84|31
1730772800000|2024-11-05 02:13:20|5715.54|5714.84|5715.54|5714.84|5715.79|5715.09|5715.54|5714.84|61
1730772810000|2024-11-05 02:13:30|5715.29|5714.59|5715.29|5714.59|5715.29|5714.59|5715.29|5714.59|48
1730772820000|2024-11-05 02:13:40|5715.16|5714.46|5715.04|5714.34|5715.16|5714.46|5715.04|5714.34|27
1730772830000|2024-11-05 02:13:50|5714.79|5714.09|5714.54|5713.84|5714.79|5714.09|5714.54|5713.84|49
1730772840000|2024-11-05 02:14:00|5714.29|5713.59|5714.54|5713.84|5714.54|5713.84|5714.04|5713.34|83
1730772850000|2024-11-05 02:14:10|5714.66|5713.96|5715.04|5714.34|5715.04|5714.34|5714.66|5713.96|47
1730772860000|2024-11-05 02:14:20|5715.29|5714.59|5715.54|5714.84|5715.54|5714.84|5715.29|5714.59|23
1730772870000|2024-11-05 02:14:30|||||||||5
1730772880000|2024-11-05 02:14:40|||||||||49
1730772890000|2024-11-05 02:14:50|5715.29|5714.59|5715.54|5714.84|5715.54|5714.84|5715.29|5714.59|19
1730772900000|2024-11-05 02:15:00|5715.29|5714.59|5715.04|5714.34|5715.29|5714.59|5715.04|5714.34|64
1730772910000|2024-11-05 02:15:10|5714.79|5714.09|5714.66|5713.96|5714.91|5714.21|5714.54|5713.84|47
1730772920000|2024-11-05 02:15:20|5714.54|5713.84|5715.04|5714.34|5715.04|5714.34|5714.54|5713.84|31
1730772930000|2024-11-05 02:15:30|5714.91|5714.21|5715.04|5714.34|5715.04|5714.34|5714.79|5714.09|18
1730772940000|2024-11-05 02:15:40|5714.91|5714.21|5715.29|5714.59|5715.29|5714.59|5714.91|5714.21|5
1730772950000|2024-11-05 02:15:50|5715.54|5714.84|5716.04|5715.34|5716.04|5715.34|5715.54|5714.84|78
1730772960000|2024-11-05 02:16:00|5716.16|5715.46|5716.04|5715.34|5716.29|5715.59|5716.04|5715.34|24
1730772970000|2024-11-05 02:16:10|5716.16|5715.46|5715.79|5715.09|5716.16|5715.46|5715.79|5715.09|50
1730772980000|2024-11-05 02:16:20|5715.91|5715.21|5715.79|5715.09|5716.04|5715.34|5715.54|5714.84|27
1730772990000|2024-11-05 02:16:30|||||||||5
1730773000000|2024-11-05 02:16:40|5716.04|5715.34|5716.04|5715.34|5716.04|5715.34|5716.04|5715.34|15
1730773010000|2024-11-05 02:16:50|5715.79|5715.09|5715.79|5715.09|5715.79|5715.09|5715.54|5714.84|28
1730773020000|2024-11-05 02:17:00|5715.66|5714.96|5715.79|5715.09|5715.79|5715.09|5715.54|5714.84|22
1730773030000|2024-11-05 02:17:10|5715.91|5715.21|5715.91|5715.21|5715.91|5715.21|5715.91|5715.21|6
1730773040000|2024-11-05 02:17:20|5715.79|5715.09|5716.04|5715.34|5716.04|5715.34|5715.79|5715.09|0
1730773050000|2024-11-05 02:17:30|5716.16|5715.46|5716.29|5715.59|5716.29|5715.59|5716.16|5715.46|8
1730773060000|2024-11-05 02:17:40|5716.41|5715.71|5716.54|5715.84|5716.54|5715.84|5716.41|5715.71|17
1730773070000|2024-11-05 02:17:50|5716.66|5715.96|5716.79|5716.09|5716.79|5716.09|5716.66|5715.96|15
1730773080000|2024-11-05 02:18:00|5716.91|5716.21|5717.04|5716.34|5717.04|5716.34|5716.91|5716.21|11
1730773090000|2024-11-05 02:18:10|5717.29|5716.59|5717.04|5716.34|5717.29|5716.59|5717.04|5716.34|29
1730773100000|2024-11-05 02:18:20|5717.16|5716.46|5717.04|5716.34|5717.29|5716.59|5717.04|5716.34|38
1730773110000|2024-11-05 02:18:30|5716.79|5716.09|5717.29|5716.59|5717.29|5716.59|5716.79|5716.09|44
1730773120000|2024-11-05 02:18:40|5717.41|5716.71|5718.04|5717.34|5718.04|5717.34|5717.41|5716.71|124
1730773130000|2024-11-05 02:18:50|5717.91|5717.21|5717.54|5716.84|5718.04|5717.34|5717.54|5716.84|33
1730773140000|2024-11-05 02:19:00|5717.66|5716.96|5717.79|5717.09|5717.79|5717.09|5717.66|5716.96|15
1730773150000|2024-11-05 02:19:10|||||||||32
1730773160000|2024-11-05 02:19:20|5717.54|5716.84|5717.54|5716.84|5717.54|5716.84|5717.54|5716.84|22
1730773170000|2024-11-05 02:19:30|||||||||20
1730773180000|2024-11-05 02:19:40|5717.41|5716.71|5717.29|5716.59|5717.54|5716.84|5717.29|5716.59|45
1730773190000|2024-11-05 02:19:50|5717.41|5716.71|5717.54|5716.84|5717.54|5716.84|5717.41|5716.71|5
1730773200000|2024-11-05 02:20:00|||||||||8
1730773210000|2024-11-05 02:20:10|5717.66|5716.96|5717.79|5717.09|5717.79|5717.09|5717.66|5716.96|8
1730773220000|2024-11-05 02:20:20|||||||||13
1730773230000|2024-11-05 02:20:30|5717.66|5716.96|5717.54|5716.84|5717.66|5716.96|5717.54|5716.84|3
1730773240000|2024-11-05 02:20:40|||||||||3
1730773270000|2024-11-05 02:21:10|5717.41|5716.71|5717.29|5716.59|5717.41|5716.71|5717.29|5716.59|11
1730773290000|2024-11-05 02:21:30|5717.54|5716.84|5717.54|5716.84|5717.54|5716.84|5717.41|5716.71|20
1730773300000|2024-11-05 02:21:40|5717.79|5717.09|5717.79|5717.09|5718.04|5717.34|5717.79|5717.09|24
1730773310000|2024-11-05 02:21:50|5717.66|5716.96|5717.41|5716.71|5717.66|5716.96|5717.29|5716.59|24
1730773320000|2024-11-05 02:22:00|5717.54|5716.84|5717.54|5716.84|5717.79|5717.09|5717.29|5716.59|15
1730773340000|2024-11-05 02:22:20|5717.41|5716.71|5717.54|5716.84|5717.54|5716.84|5717.41|5716.71|11
1730773350000|2024-11-05 02:22:30|5717.79|5717.09|5717.79|5717.09|5717.79|5717.09|5717.79|5717.09|41
1730773360000|2024-11-05 02:22:40|5718.29|5717.59|5718.54|5717.84|5718.54|5717.84|5718.29|5717.59|76
1730773370000|2024-11-05 02:22:50|5718.41|5717.71|5718.29|5717.59|5718.41|5717.71|5718.29|5717.59|7
1730773380000|2024-11-05 02:23:00|5718.04|5717.34|5718.16|5717.46|5718.16|5717.46|5718.04|5717.34|9
1730773390000|2024-11-05 02:23:10|5718.29|5717.59|5718.04|5717.34|5718.29|5717.59|5718.04|5717.34|7
1730773400000|2024-11-05 02:23:20|5718.16|5717.46|5718.29|5717.59|5718.29|5717.59|5718.16|5717.46|21
1730773410000|2024-11-05 02:23:30|5718.54|5717.84|5718.54|5717.84|5718.54|5717.84|5718.29|5717.59|29
1730773420000|2024-11-05 02:23:40|5718.66|5717.96|5719.29|5718.59|5719.29|5718.59|5718.54|5717.84|60
1730773430000|2024-11-05 02:23:50|5719.41|5718.71|5719.29|5718.59|5719.54|5718.84|5719.04|5718.34|131
1730773440000|2024-11-05 02:24:00|5719.04|5718.34|5719.04|5718.34|5719.04|5718.34|5719.04|5718.34|16
1730773460000|2024-11-05 02:24:20|5718.91|5718.21|5718.79|5718.09|5718.91|5718.21|5718.79|5718.09|14
1730773470000|2024-11-05 02:24:30|5718.66|5717.96|5718.79|5718.09|5718.79|5718.09|5718.54|5717.84|22
1730773480000|2024-11-05 02:24:40|5718.66|5717.96|5718.54|5717.84|5718.66|5717.96|5718.54|5717.84|7
1730773490000|2024-11-05 02:24:50|5718.66|5717.96|5718.79|5718.09|5718.79|5718.09|5718.66|5717.96|33
1730773500000|2024-11-05 02:25:00|5719.04|5718.34|5719.04|5718.34|5719.04|5718.34|5719.04|5718.34|8
1730773510000|2024-11-05 02:25:10|5718.91|5718.21|5719.04|5718.34|5719.29|5718.59|5718.79|5718.09|37
1730773520000|2024-11-05 02:25:20|5719.29|5718.59|5719.04|5718.34|5719.29|5718.59|5719.04|5718.34|48
1730773530000|2024-11-05 02:25:30|5718.79|5718.09|5718.79|5718.09|5719.04|5718.34|5718.79|5718.09|17
1730773550000|2024-11-05 02:25:50|5718.54|5717.84|5719.29|5718.59|5719.29|5718.59|5718.54|5717.84|41
1730773560000|2024-11-05 02:26:00|5719.41|5718.71|5719.29|5718.59|5719.41|5718.71|5719.29|5718.59|13
1730773580000|2024-11-05 02:26:20|5719.41|5718.71|5719.54|5718.84|5719.54|5718.84|5719.41|5718.71|3
1730773590000|2024-11-05 02:26:30|5719.66|5718.96|5719.41|5718.71|5719.79|5719.09|5719.29|5718.59|22
1730773600000|2024-11-05 02:26:40|5719.29|5718.59|5719.54|5718.84|5719.54|5718.84|5719.29|5718.59|0
1730773610000|2024-11-05 02:26:50|5719.66|5718.96|5719.54|5718.84|5719.66|5718.96|5719.54|5718.84|6
1730773620000|2024-11-05 02:27:00|5719.66|5718.96|5719.66|5718.96|5719.79|5719.09|5719.66|5718.96|41
1730773630000|2024-11-05 02:27:10|5719.79|5719.09|5719.54|5718.84|5719.79|5719.09|5719.54|5718.84|3
1730773640000|2024-11-05 02:27:20|5719.79|5719.09|5719.79|5719.09|5719.79|5719.09|5719.79|5719.09|21
1730773650000|2024-11-05 02:27:30|5720.04|5719.34|5720.04|5719.34|5720.04|5719.34|5720.04|5719.34|5
1730773660000|2024-11-05 02:27:40|5720.16|5719.46|5720.29|5719.59|5720.41|5719.71|5720.04|5719.34|33
1730773670000|2024-11-05 02:27:50|5720.16|5719.46|5720.04|5719.34|5720.16|5719.46|5719.79|5719.09|63
1730773680000|2024-11-05 02:28:00|5719.79|5719.09|5719.79|5719.09|5720.04|5719.34|5719.79|5719.09|51
1730773690000|2024-11-05 02:28:10|5719.91|5719.21|5720.04|5719.34|5720.04|5719.34|5719.79|5719.09|15
1730773700000|2024-11-05 02:28:20|5719.91|5719.21|5719.79|5719.09|5719.91|5719.21|5719.79|5719.09|18
1730773710000|2024-11-05 02:28:30|5719.54|5718.84|5719.79|5719.09|5719.79|5719.09|5719.54|5718.84|48
1730773720000|2024-11-05 02:28:40|5719.66|5718.96|5719.54|5718.84|5719.66|5718.96|5719.29|5718.59|17
1730773740000|2024-11-05 02:29:00|5719.79|5719.09|5719.54|5718.84|5719.79|5719.09|5719.54|5718.84|23
1730773750000|2024-11-05 02:29:10|5719.29|5718.59|5719.29|5718.59|5719.54|5718.84|5719.29|5718.59|11
1730773760000|2024-11-05 02:29:20|||||||||2
1730773770000|2024-11-05 02:29:30|5719.54|5718.84|5719.54|5718.84|5719.54|5718.84|5719.54|5718.84|10
1730773780000|2024-11-05 02:29:40|5719.66|5718.96|5719.79|5719.09|5719.79|5719.09|5719.66|5718.96|17
1730773790000|2024-11-05 02:29:50|5719.66|5718.96|5720.04|5719.34|5720.04|5719.34|5719.66|5718.96|5
1730773800000|2024-11-05 02:30:00|5720.16|5719.46|5720.04|5719.34|5720.16|5719.46|5719.79|5719.09|46
1730773810000|2024-11-05 02:30:10|5720.16|5719.46|5720.29|5719.59|5720.29|5719.59|5720.16|5719.46|2
1730773820000|2024-11-05 02:30:20|5720.16|5719.46|5720.04|5719.34|5720.29|5719.59|5720.04|5719.34|7
1730773830000|2024-11-05 02:30:30|||||||||2
1730773840000|2024-11-05 02:30:40|5719.91|5719.21|5720.04|5719.34|5720.04|5719.34|5719.91|5719.21|8
1730773850000|2024-11-05 02:30:50|||||||||1
1730773860000|2024-11-05 02:31:00|5720.29|5719.59|5720.04|5719.34|5720.54|5719.84|5720.04|5719.34|24
1730773870000|2024-11-05 02:31:10|5720.16|5719.46|5720.29|5719.59|5720.54|5719.84|5720.16|5719.46|52
1730773880000|2024-11-05 02:31:20|5720.54|5719.84|5720.54|5719.84|5720.54|5719.84|5720.54|5719.84|7
1730773890000|2024-11-05 02:31:30|5720.79|5720.09|5720.79|5720.09|5720.79|5720.09|5720.79|5720.09|10
1730773900000|2024-11-05 02:31:40|5720.91|5720.21|5721.29|5720.59|5721.29|5720.59|5720.91|5720.21|54
1730773910000|2024-11-05 02:31:50|5721.54|5720.84|5721.54|5720.84|5721.54|5720.84|5721.54|5720.84|20
1730773920000|2024-11-05 02:32:00|5721.29|5720.59|5721.79|5721.09|5721.79|5721.09|5721.04|5720.34|194
1730773930000|2024-11-05 02:32:10|||||||||15
1730773940000|2024-11-05 02:32:20|5721.54|5720.84|5721.91|5721.21|5722.04|5721.34|5721.54|5720.84|63
1730773950000|2024-11-05 02:32:30|5721.79|5721.09|5722.04|5721.34|5722.04|5721.34|5721.79|5721.09|10
1730773960000|2024-11-05 02:32:40|5721.54|5720.84|5721.29|5720.59|5721.54|5720.84|5721.29|5720.59|48
1730773970000|2024-11-05 02:32:50|5721.04|5720.34|5721.04|5720.34|5721.04|5720.34|5721.04|5720.34|13
1730773980000|2024-11-05 02:33:00|5721.16|5720.46|5721.41|5720.71|5721.54|5720.84|5721.16|5720.46|55
1730773990000|2024-11-05 02:33:10|5721.29|5720.59|5721.29|5720.59|5721.54|5720.84|5721.29|5720.59|10
1730774000000|2024-11-05 02:33:20|5721.41|5720.71|5721.29|5720.59|5721.54|5720.84|5721.29|5720.59|15
1730774010000|2024-11-05 02:33:30|5721.04|5720.34|5721.04|5720.34|5721.04|5720.34|5721.04|5720.34|7
1730774020000|2024-11-05 02:33:40|5721.29|5720.59|5721.04|5720.34|5721.29|5720.59|5721.04|5720.34|35
1730774030000|2024-11-05 02:33:50|5721.16|5720.46|5721.29|5720.59|5721.29|5720.59|5721.16|5720.46|6
1730774040000|2024-11-05 02:34:00|5721.41|5720.71|5721.29|5720.59|5721.41|5720.71|5721.29|5720.59|9
1730774050000|2024-11-05 02:34:10|||||||||2
1730774090000|2024-11-05 02:34:50|5721.04|5720.34|5721.29|5720.59|5721.29|5720.59|5721.04|5720.34|41
1730774100000|2024-11-05 02:35:00|5721.16|5720.46|5721.04|5720.34|5721.16|5720.46|5721.04|5720.34|13
1730774110000|2024-11-05 02:35:10|5721.16|5720.46|5721.29|5720.59|5721.29|5720.59|5721.16|5720.46|11
1730774120000|2024-11-05 02:35:20|||||||||24
1730774140000|2024-11-05 02:35:40|||||||||16
1730774150000|2024-11-05 02:35:50|5721.54|5720.84|5721.29|5720.59|5721.54|5720.84|5721.29|5720.59|24
1730774160000|2024-11-05 02:36:00|||||||||8
1730774170000|2024-11-05 02:36:10|||||||||6
1730774180000|2024-11-05 02:36:20|5721.16|5720.46|5721.04|5720.34|5721.16|5720.46|5721.04|5720.34|94
1730774190000|2024-11-05 02:36:30|5721.29|5720.59|5721.54|5720.84|5721.54|5720.84|5721.29|5720.59|22
1730774200000|2024-11-05 02:36:40|5721.29|5720.59|5721.54|5720.84|5721.54|5720.84|5721.29|5720.59|14
1730774220000|2024-11-05 02:37:00|5721.41|5720.71|5721.54|5720.84|5721.54|5720.84|5721.29|5720.59|31
1730774230000|2024-11-05 02:37:10|5721.41|5720.71|5721.29|5720.59|5721.41|5720.71|5721.29|5720.59|8
1730774250000|2024-11-05 02:37:30|5721.41|5720.71|5721.54|5720.84|5721.54|5720.84|5721.29|5720.59|11
1730774260000|2024-11-05 02:37:40|5721.79|5721.09|5721.79|5721.09|5721.79|5721.09|5721.79|5721.09|13
1730774270000|2024-11-05 02:37:50|||||||||1
1730774280000|2024-11-05 02:38:00|||||||||15
1730774290000|2024-11-05 02:38:10|||||||||4
1730774300000|2024-11-05 02:38:20|5721.66|5720.96|5721.79|5721.09|5721.79|5721.09|5721.54|5720.84|37
1730774310000|2024-11-05 02:38:30|5721.66|5720.96|5721.54|5720.84|5721.66|5720.96|5721.54|5720.84|12
1730774320000|2024-11-05 02:38:40|5721.29|5720.59|5721.29|5720.59|5721.41|5720.71|5721.29|5720.59|15
1730774340000|2024-11-05 02:39:00|5721.16|5720.46|5720.54|5719.84|5721.29|5720.59|5720.54|5719.84|64
1730774350000|2024-11-05 02:39:10|||||||||18
1730774360000|2024-11-05 02:39:20|||||||||2
1730774370000|2024-11-05 02:39:30|5720.41|5719.71|5720.29|5719.59|5720.41|5719.71|5720.16|5719.46|30
1730774380000|2024-11-05 02:39:40|5720.04|5719.34|5720.29|5719.59|5720.29|5719.59|5720.04|5719.34|83
1730774390000|2024-11-05 02:39:50|||||||||4
1730774400000|2024-11-05 02:40:00|||||||||3
1730774410000|2024-11-05 02:40:10|5720.41|5719.71|5720.29|5719.59|5720.41|5719.71|5720.29|5719.59|28
1730774420000|2024-11-05 02:40:20|5720.16|5719.46|5720.29|5719.59|5720.29|5719.59|5720.04|5719.34|25
1730774430000|2024-11-05 02:40:30|5720.04|5719.34|5720.79|5720.09|5720.79|5720.09|5720.04|5719.34|52
1730774440000|2024-11-05 02:40:40|5721.04|5720.34|5721.04|5720.34|5721.04|5720.34|5721.04|5720.34|12
1730774450000|2024-11-05 02:40:50|5721.16|5720.46|5720.79|5720.09|5721.16|5720.46|5720.79|5720.09|31
1730774460000|2024-11-05 02:41:00|5720.54|5719.84|5720.79|5720.09|5720.79|5720.09|5720.54|5719.84|5
1730774490000|2024-11-05 02:41:30|||||||||1
1730774510000|2024-11-05 02:41:50|5720.66|5719.96|5720.54|5719.84|5720.79|5720.09|5720.54|5719.84|17
1730774520000|2024-11-05 02:42:00|5720.79|5720.09|5720.79|5720.09|5720.79|5720.09|5720.54|5719.84|13
1730774530000|2024-11-05 02:42:10|5720.66|5719.96|5720.04|5719.34|5720.66|5719.96|5720.04|5719.34|45
1730774550000|2024-11-05 02:42:30|5719.91|5719.21|5719.79|5719.09|5719.91|5719.21|5719.79|5719.09|10
1730774560000|2024-11-05 02:42:40|5719.91|5719.21|5720.04|5719.34|5720.04|5719.34|5719.79|5719.09|14
1730774570000|2024-11-05 02:42:50|5719.91|5719.21|5719.79|5719.09|5719.91|5719.21|5719.79|5719.09|6
1730774580000|2024-11-05 02:43:00|5719.91|5719.21|5720.04|5719.34|5720.04|5719.34|5719.91|5719.21|13
1730774600000|2024-11-05 02:43:20|5720.29|5719.59|5720.29|5719.59|5720.29|5719.59|5720.29|5719.59|12
1730774610000|2024-11-05 02:43:30|5720.16|5719.46|5720.04|5719.34|5720.16|5719.46|5720.04|5719.34|3
1730774630000|2024-11-05 02:43:50|||||||||2
1730774640000|2024-11-05 02:44:00|5719.91|5719.21|5720.04|5719.34|5720.04|5719.34|5719.79|5719.09|14
1730774650000|2024-11-05 02:44:10|5719.91|5719.21|5719.79|5719.09|5720.04|5719.34|5719.79|5719.09|15
1730774660000|2024-11-05 02:44:20|5719.91|5719.21|5720.04|5719.34|5720.04|5719.34|5719.91|5719.21|2
1730774670000|2024-11-05 02:44:30|5720.16|5719.46|5720.16|5719.46|5720.16|5719.46|5720.16|5719.46|5
1730774680000|2024-11-05 02:44:40|5720.29|5719.59|5720.29|5719.59|5720.29|5719.59|5720.04|5719.34|8
1730774710000|2024-11-05 02:45:10|5720.54|5719.84|5720.54|5719.84|5720.79|5720.09|5720.54|5719.84|30
1730774720000|2024-11-05 02:45:20|||||||||4
1730774740000|2024-11-05 02:45:40|5720.41|5719.71|5720.54|5719.84|5720.54|5719.84|5720.29|5719.59|10
1730774750000|2024-11-05 02:45:50|5720.66|5719.96|5720.54|5719.84|5720.79|5720.09|5720.54|5719.84|18
1730774770000|2024-11-05 02:46:10|||||||||2
1730774780000|2024-11-05 02:46:20|5720.41|5719.71|5720.29|5719.59|5720.41|5719.71|5720.29|5719.59|13
1730774800000|2024-11-05 02:46:40|||||||||1
1730774810000|2024-11-05 02:46:50|5720.16|5719.46|5720.04|5719.34|5720.29|5719.59|5720.04|5719.34|16
1730774830000|2024-11-05 02:47:10|||||||||1
1730774840000|2024-11-05 02:47:20|5719.79|5719.09|5719.79|5719.09|5719.79|5719.09|5719.79|5719.09|17
1730774860000|2024-11-05 02:47:40|5720.04|5719.34|5720.04|5719.34|5720.04|5719.34|5720.04|5719.34|30
1730774870000|2024-11-05 02:47:50|5719.79|5719.09|5720.04|5719.34|5720.04|5719.34|5719.79|5719.09|17
1730774890000|2024-11-05 02:48:10|5719.91|5719.21|5719.91|5719.21|5720.04|5719.34|5719.91|5719.21|7
1730774900000|2024-11-05 02:48:20|5719.79|5719.09|5720.04|5719.34|5720.04|5719.34|5719.79|5719.09|11
1730774910000|2024-11-05 02:48:30|5720.16|5719.46|5720.29|5719.59|5720.29|5719.59|5720.16|5719.46|5
1730774920000|2024-11-05 02:48:40|5720.41|5719.71|5720.29|5719.59|5720.54|5719.84|5720.29|5719.59|15
1730774930000|2024-11-05 02:48:50|5720.04|5719.34|5719.79|5719.09|5720.04|5719.34|5719.79|5719.09|17
1730774960000|2024-11-05 02:49:20|||||||||4
1730774970000|2024-11-05 02:49:30|||||||||2
1730774980000|2024-11-05 02:49:40|5719.91|5719.21|5720.04|5719.34|5720.04|5719.34|5719.91|5719.21|40
1730774990000|2024-11-05 02:49:50|5720.16|5719.46|5720.29|5719.59|5720.29|5719.59|5720.16|5719.46|35
1730775010000|2024-11-05 02:50:10|5720.16|5719.46|5720.29|5719.59|5720.29|5719.59|5720.04|5719.34|12
1730775020000|2024-11-05 02:50:20|5720.04|5719.34|5720.54|5719.84|5720.54|5719.84|5720.04|5719.34|19
1730775030000|2024-11-05 02:50:30|5720.41|5719.71|5720.54|5719.84|5720.54|5719.84|5720.29|5719.59|8
1730775040000|2024-11-05 02:50:40|5720.79|5720.09|5720.66|5719.96|5720.79|5720.09|5720.54|5719.84|13
1730775050000|2024-11-05 02:50:50|5720.79|5720.09|5720.79|5720.09|5720.79|5720.09|5720.79|5720.09|10
1730775060000|2024-11-05 02:51:00|||||||||6
1730775070000|2024-11-05 02:51:10|||||||||2
1730775090000|2024-11-05 02:51:30|||||||||5
1730775100000|2024-11-05 02:51:40|5720.66|5719.96|5720.54|5719.84|5720.66|5719.96|5720.54|5719.84|12
1730775110000|2024-11-05 02:51:50|||||||||2
1730775130000|2024-11-05 02:52:10|||||||||1
1730775160000|2024-11-05 02:52:40|5720.41|5719.71|5720.29|5719.59|5720.41|5719.71|5720.29|5719.59|13
1730775170000|2024-11-05 02:52:50|||||||||5
1730775180000|2024-11-05 02:53:00|||||||||17
1730775200000|2024-11-05 02:53:20|5720.41|5719.71|5720.29|5719.59|5720.54|5719.84|5720.29|5719.59|13
1730775210000|2024-11-05 02:53:30|5720.41|5719.71|5720.29|5719.59|5720.54|5719.84|5720.29|5719.59|12
1730775220000|2024-11-05 02:53:40|5720.04|5719.34|5720.04|5719.34|5720.04|5719.34|5720.04|5719.34|7
1730775230000|2024-11-05 02:53:50|5719.91|5719.21|5719.29|5718.59|5719.91|5719.21|5719.29|5718.59|101
1730775240000|2024-11-05 02:54:00|5719.16|5718.46|5719.04|5718.34|5719.29|5718.59|5719.04|5718.34|29
1730775250000|2024-11-05 02:54:10|5719.29|5718.59|5719.29|5718.59|5719.29|5718.59|5719.29|5718.59|25
1730775260000|2024-11-05 02:54:20|||||||||12
1730775270000|2024-11-05 02:54:30|5719.04|5718.34|5719.04|5718.34|5719.04|5718.34|5719.04|5718.34|8
1730775280000|2024-11-05 02:54:40|||||||||2
1730775290000|2024-11-05 02:54:50|5718.79|5718.09|5718.79|5718.09|5718.79|5718.09|5718.79|5718.09|26
1730775300000|2024-11-05 02:55:00|5718.91|5718.21|5719.29|5718.59|5719.29|5718.59|5718.91|5718.21|22
1730775310000|2024-11-05 02:55:10|5719.16|5718.46|5719.29|5718.59|5719.29|5718.59|5719.16|5718.46|10
1730775320000|2024-11-05 02:55:20|5719.41|5718.71|5719.54|5718.84|5719.54|5718.84|5719.41|5718.71|9
1730775330000|2024-11-05 02:55:30|5719.66|5718.96|5719.79|5719.09|5719.79|5719.09|5719.54|5718.84|15
1730775340000|2024-11-05 02:55:40|||||||||1
1730775350000|2024-11-05 02:55:50|5719.91|5719.21|5720.04|5719.34|5720.04|5719.34|5719.91|5719.21|12
1730775360000|2024-11-05 02:56:00|5720.54|5719.84|5720.41|5719.71|5720.79|5720.09|5720.41|5719.71|74
1730775370000|2024-11-05 02:56:10|5720.54|5719.84|5720.29|5719.59|5720.54|5719.84|5720.29|5719.59|19
1730775380000|2024-11-05 02:56:20|5720.16|5719.46|5719.79|5719.09|5720.16|5719.46|5719.79|5719.09|27
1730775390000|2024-11-05 02:56:30|||||||||5
1730775400000|2024-11-05 02:56:40|5719.66|5718.96|5719.54|5718.84|5719.66|5718.96|5719.29|5718.59|22
1730775420000|2024-11-05 02:57:00|5719.41|5718.71|5719.29|5718.59|5719.41|5718.71|5719.29|5718.59|4
1730775430000|2024-11-05 02:57:10|5719.54|5718.84|5719.54|5718.84|5719.54|5718.84|5719.54|5718.84|11
1730775460000|2024-11-05 02:57:40|5719.41|5718.71|5719.54|5718.84|5719.54|5718.84|5719.41|5718.71|10
1730775470000|2024-11-05 02:57:50|5719.66|5718.96|5719.79|5719.09|5719.79|5719.09|5719.66|5718.96|4
1730775480000|2024-11-05 02:58:00|5719.91|5719.21|5720.29|5719.59|5720.29|5719.59|5719.91|5719.21|11
1730775490000|2024-11-05 02:58:10|5720.16|5719.46|5720.04|5719.34|5720.16|5719.46|5720.04|5719.34|6
1730775500000|2024-11-05 02:58:20|||||||||1
1730775510000|2024-11-05 02:58:30|5719.91|5719.21|5719.79|5719.09|5719.91|5719.21|5719.79|5719.09|6
1730775520000|2024-11-05 02:58:40|5719.91|5719.21|5719.79|5719.09|5720.04|5719.34|5719.79|5719.09|17
1730775530000|2024-11-05 02:58:50|5719.66|5718.96|5719.79|5719.09|5719.79|5719.09|5719.66|5718.96|10
1730775550000|2024-11-05 02:59:10|||||||||4
1730775560000|2024-11-05 02:59:20|5719.91|5719.21|5719.79|5719.09|5720.04|5719.34|5719.79|5719.09|16
1730775570000|2024-11-05 02:59:30|5719.66|5718.96|5719.79|5719.09|5719.79|5719.09|5719.54|5718.84|8
1730775600000|2024-11-05 03:00:00|5719.66|5718.96|5719.54|5718.84|5719.66|5718.96|5719.54|5718.84|4
1730775610000|2024-11-05 03:00:10|||||||||2
1730775630000|2024-11-05 03:00:30|5719.66|5718.96|5719.54|5718.84|5719.66|5718.96|5719.54|5718.84|20
1730775650000|2024-11-05 03:00:50|5719.29|5718.59|5719.29|5718.59|5719.29|5718.59|5719.29|5718.59|19
1730775660000|2024-11-05 03:01:00|||||||||1
1730775670000|2024-11-05 03:01:10|5719.54|5718.84|5719.54|5718.84|5719.54|5718.84|5719.54|5718.84|9
1730775680000|2024-11-05 03:01:20|5719.41|5718.71|5719.29|5718.59|5719.41|5718.71|5719.29|5718.59|20
1730775700000|2024-11-05 03:01:40|||||||||2
1730775710000|2024-11-05 03:01:50|5719.04|5718.34|5719.04|5718.34|5719.04|5718.34|5718.79|5718.09|42
1730775720000|2024-11-05 03:02:00|5719.16|5718.46|5719.29|5718.59|5719.29|5718.59|5719.16|5718.46|22
1730775730000|2024-11-05 03:02:10|5719.16|5718.46|5719.04|5718.34|5719.29|5718.59|5719.04|5718.34|13
1730775740000|2024-11-05 03:02:20|5719.16|5718.46|5719.29|5718.59|5719.29|5718.59|5719.16|5718.46|8
1730775750000|2024-11-05 03:02:30|5719.16|5718.46|5718.79|5718.09|5719.16|5718.46|5718.79|5718.09|10
1730775760000|2024-11-05 03:02:40|5719.04|5718.34|5718.79|5718.09|5719.04|5718.34|5718.79|5718.09|59
1730775780000|2024-11-05 03:03:00|||||||||5
1730775790000|2024-11-05 03:03:10|5718.66|5717.96|5718.79|5718.09|5718.79|5718.09|5718.66|5717.96|23
1730775810000|2024-11-05 03:03:30|5718.66|5717.96|5718.66|5717.96|5718.66|5717.96|5718.66|5717.96|5
1730775820000|2024-11-05 03:03:40|5718.54|5717.84|5718.79|5718.09|5718.79|5718.09|5718.54|5717.84|14
1730775830000|2024-11-05 03:03:50|5719.04|5718.34|5719.04|5718.34|5719.04|5718.34|5718.79|5718.09|19
1730775840000|2024-11-05 03:04:00|5718.91|5718.21|5719.04|5718.34|5719.04|5718.34|5718.91|5718.21|5
1730775850000|2024-11-05 03:04:10|5719.16|5718.46|5719.04|5718.34|5719.16|5718.46|5719.04|5718.34|10
1730775860000|2024-11-05 03:04:20|5719.16|5718.46|5719.54|5718.84|5719.54|5718.84|5719.16|5718.46|7
1730775870000|2024-11-05 03:04:30|5719.41|5718.71|5719.54|5718.84|5719.54|5718.84|5719.29|5718.59|6
1730775880000|2024-11-05 03:04:40|5719.41|5718.71|5719.54|5718.84|5719.54|5718.84|5719.29|5718.59|10
1730775890000|2024-11-05 03:04:50|5719.79|5719.09|5719.54|5718.84|5719.79|5719.09|5719.54|5718.84|20
1730775900000|2024-11-05 03:05:00|5719.66|5718.96|5719.54|5718.84|5719.79|5719.09|5719.54|5718.84|20
1730775910000|2024-11-05 03:05:10|5719.66|5718.96|5719.54|5718.84|5719.79|5719.09|5719.54|5718.84|5
1730775920000|2024-11-05 03:05:20|5719.79|5719.09|5719.54|5718.84|5719.79|5719.09|5719.54|5718.84|7
1730775930000|2024-11-05 03:05:30|5719.66|5718.96|5719.54|5718.84|5719.66|5718.96|5719.54|5718.84|3
1730775960000|2024-11-05 03:06:00|5719.79|5719.09|5719.79|5719.09|5719.79|5719.09|5719.79|5719.09|22
1730775970000|2024-11-05 03:06:10|5720.04|5719.34|5719.79|5719.09|5720.04|5719.34|5719.79|5719.09|19
1730775980000|2024-11-05 03:06:20|5719.91|5719.21|5719.91|5719.21|5719.91|5719.21|5719.91|5719.21|8
1730775990000|2024-11-05 03:06:30|5720.04|5719.34|5720.04|5719.34|5720.04|5719.34|5720.04|5719.34|0
1730776000000|2024-11-05 03:06:40|5719.91|5719.21|5719.79|5719.09|5719.91|5719.21|5719.79|5719.09|7
1730776010000|2024-11-05 03:06:50|||||||||1
1730776020000|2024-11-05 03:07:00|||||||||1
1730776030000|2024-11-05 03:07:10|||||||||3
1730776040000|2024-11-05 03:07:20|5719.66|5718.96|5719.54|5718.84|5719.66|5718.96|5719.54|5718.84|17
1730776050000|2024-11-05 03:07:30|||||||||6
1730776070000|2024-11-05 03:07:50|5719.79|5719.09|5720.04|5719.34|5720.04|5719.34|5719.79|5719.09|16
1730776080000|2024-11-05 03:08:00|5719.91|5719.21|5720.04|5719.34|5720.04|5719.34|5719.79|5719.09|11
1730776100000|2024-11-05 03:08:20|5719.91|5719.21|5719.79|5719.09|5719.91|5719.21|5719.79|5719.09|7
1730776120000|2024-11-05 03:08:40|5719.66|5718.96|5719.54|5718.84|5719.66|5718.96|5719.54|5718.84|12
1730776130000|2024-11-05 03:08:50|5719.66|5718.96|5719.54|5718.84|5719.66|5718.96|5719.54|5718.84|9
1730776140000|2024-11-05 03:09:00|5719.66|5718.96|5719.79|5719.09|5719.79|5719.09|5719.66|5718.96|7
1730776160000|2024-11-05 03:09:20|||||||||1
1730776170000|2024-11-05 03:09:30|5720.04|5719.34|5720.04|5719.34|5720.04|5719.34|5720.04|5719.34|23
1730776190000|2024-11-05 03:09:50|5719.91|5719.21|5719.79|5719.09|5719.91|5719.21|5719.79|5719.09|12
1730776200000|2024-11-05 03:10:00|5719.54|5718.84|5719.29|5718.59|5719.54|5718.84|5719.29|5718.59|15
1730776210000|2024-11-05 03:10:10|5719.16|5718.46|5719.04|5718.34|5719.16|5718.46|5719.04|5718.34|17
1730776220000|2024-11-05 03:10:20|5719.16|5718.46|5719.29|5718.59|5719.29|5718.59|5719.16|5718.46|3
1730776230000|2024-11-05 03:10:30|5719.54|5718.84|5719.29|5718.59|5719.54|5718.84|5719.29|5718.59|10
1730776240000|2024-11-05 03:10:40|||||||||2
1730776260000|2024-11-05 03:11:00|5719.16|5718.46|5719.04|5718.34|5719.16|5718.46|5719.04|5718.34|2
1730776270000|2024-11-05 03:11:10|||||||||2
1730776280000|2024-11-05 03:11:20|||||||||2
1730776290000|2024-11-05 03:11:30|5719.29|5718.59|5719.29|5718.59|5719.29|5718.59|5719.29|5718.59|8
1730776320000|2024-11-05 03:12:00|5719.41|5718.71|5719.41|5718.71|5719.41|5718.71|5719.41|5718.71|14
1730776330000|2024-11-05 03:12:10|5719.54|5718.84|5719.29|5718.59|5719.54|5718.84|5719.29|5718.59|12
1730776340000|2024-11-05 03:12:20|5719.41|5718.71|5719.29|5718.59|5719.41|5718.71|5719.29|5718.59|9
1730776350000|2024-11-05 03:12:30|5719.04|5718.34|5719.29|5718.59|5719.29|5718.59|5719.04|5718.34|13
1730776370000|2024-11-05 03:12:50|||||||||1
1730776380000|2024-11-05 03:13:00|5719.41|5718.71|5719.41|5718.71|5719.54|5718.84|5719.41|5718.71|10
1730776390000|2024-11-05 03:13:10|5719.29|5718.59|5719.29|5718.59|5719.54|5718.84|5719.29|5718.59|0
1730776400000|2024-11-05 03:13:20|||||||||1
1730776410000|2024-11-05 03:13:30|5719.41|5718.71|5719.54|5718.84|5719.54|5718.84|5719.41|5718.71|9
1730776420000|2024-11-05 03:13:40|||||||||2
1730776450000|2024-11-05 03:14:10|||||||||18
1730776470000|2024-11-05 03:14:30|||||||||5
1730776480000|2024-11-05 03:14:40|5719.79|5719.09|5719.79|5719.09|5719.79|5719.09|5719.79|5719.09|19
1730776490000|2024-11-05 03:14:50|5719.54|5718.84|5719.54|5718.84|5719.54|5718.84|5719.54|5718.84|5
1730776500000|2024-11-05 03:15:00|5719.66|5718.96|5719.79|5719.09|5719.79|5719.09|5719.54|5718.84|16
1730776510000|2024-11-05 03:15:10|5719.66|5718.96|5719.54|5718.84|5719.66|5718.96|5719.54|5718.84|7
1730776520000|2024-11-05 03:15:20|||||||||1
1730776530000|2024-11-05 03:15:30|||||||||4
1730776540000|2024-11-05 03:15:40|5719.41|5718.71|5719.29|5718.59|5719.41|5718.71|5719.29|5718.59|4
1730776550000|2024-11-05 03:15:50|||||||||3
1730776560000|2024-11-05 03:16:00|5719.41|5718.71|5719.54|5718.84|5719.54|5718.84|5719.41|5718.71|11
1730776570000|2024-11-05 03:16:10|||||||||2
1730776580000|2024-11-05 03:16:20|5719.66|5718.96|5719.54|5718.84|5719.79|5719.09|5719.54|5718.84|10
1730776590000|2024-11-05 03:16:30|5719.66|5718.96|5719.54|5718.84|5719.66|5718.96|5719.54|5718.84|1
1730776600000|2024-11-05 03:16:40|5719.66|5718.96|5719.79|5719.09|5719.79|5719.09|5719.66|5718.96|7
1730776620000|2024-11-05 03:17:00|5720.04|5719.34|5720.04|5719.34|5720.29|5719.59|5720.04|5719.34|24
1730776630000|2024-11-05 03:17:10|5719.79|5719.09|5719.79|5719.09|5719.79|5719.09|5719.79|5719.09|14
1730776640000|2024-11-05 03:17:20|||||||||4
1730776650000|2024-11-05 03:17:30|5719.66|5718.96|5719.54|5718.84|5719.66|5718.96|5719.54|5718.84|15
1730776660000|2024-11-05 03:17:40|5719.66|5718.96|5719.54|5718.84|5719.66|5718.96|5719.54|5718.84|10
1730776670000|2024-11-05 03:17:50|5719.79|5719.09|5719.79|5719.09|5719.79|5719.09|5719.79|5719.09|9
1730776690000|2024-11-05 03:18:10|5719.66|5718.96|5719.54|5718.84|5719.66|5718.96|5719.54|5718.84|6
1730776710000|2024-11-05 03:18:30|5719.41|5718.71|5719.29|5718.59|5719.41|5718.71|5719.29|5718.59|11
1730776720000|2024-11-05 03:18:40|5719.04|5718.34|5718.79|5718.09|5719.04|5718.34|5718.79|5718.09|29
1730776730000|2024-11-05 03:18:50|||||||||1
1730776740000|2024-11-05 03:19:00|5718.54|5717.84|5718.29|5717.59|5718.54|5717.84|5718.29|5717.59|18
1730776750000|2024-11-05 03:19:10|5718.41|5717.71|5718.54|5717.84|5718.54|5717.84|5718.41|5717.71|12
1730776760000|2024-11-05 03:19:20|5718.66|5717.96|5718.79|5718.09|5718.79|5718.09|5718.54|5717.84|27
1730776770000|2024-11-05 03:19:30|5719.04|5718.34|5719.29|5718.59|5719.29|5718.59|5719.04|5718.34|8
1730776780000|2024-11-05 03:19:40|5719.54|5718.84|5719.54|5718.84|5719.54|5718.84|5719.54|5718.84|9
1730776790000|2024-11-05 03:19:50|5719.41|5718.71|5719.54|5718.84|5719.54|5718.84|5719.29|5718.59|23
1730776800000|2024-11-05 03:20:00|5719.79|5719.09|5719.79|5719.09|5719.79|5719.09|5719.66|5718.96|22
1730776810000|2024-11-05 03:20:10|5720.04|5719.34|5720.16|5719.46|5720.16|5719.46|5720.04|5719.34|13
1730776820000|2024-11-05 03:20:20|5720.04|5719.34|5720.04|5719.34|5720.16|5719.46|5719.79|5719.09|23
1730776830000|2024-11-05 03:20:30|5720.16|5719.46|5720.29|5719.59|5720.29|5719.59|5720.16|5719.46|7
1730776840000|2024-11-05 03:20:40|5720.16|5719.46|5720.04|5719.34|5720.16|5719.46|5720.04|5719.34|8
1730776850000|2024-11-05 03:20:50|5720.16|5719.46|5720.29|5719.59|5720.29|5719.59|5720.16|5719.46|7
1730776860000|2024-11-05 03:21:00|5720.16|5719.46|5720.04|5719.34|5720.29|5719.59|5720.04|5719.34|10
1730776880000|2024-11-05 03:21:20|||||||||1
1730776890000|2024-11-05 03:21:30|5719.91|5719.21|5719.54|5718.84|5719.91|5719.21|5719.54|5718.84|9
1730776900000|2024-11-05 03:21:40|5719.66|5718.96|5719.79|5719.09|5719.79|5719.09|5719.66|5718.96|3
1730776910000|2024-11-05 03:21:50|5719.54|5718.84|5719.79|5719.09|5719.79|5719.09|5719.54|5718.84|12
1730776920000|2024-11-05 03:22:00|||||||||4
1730776930000|2024-11-05 03:22:10|5720.04|5719.34|5720.04|5719.34|5720.04|5719.34|5720.04|5719.34|5
1730776940000|2024-11-05 03:22:20|5720.16|5719.46|5720.29|5719.59|5720.29|5719.59|5720.16|5719.46|7
1730776950000|2024-11-05 03:22:30|||||||||9
1730776960000|2024-11-05 03:22:40|5720.54|5719.84|5720.54|5719.84|5720.54|5719.84|5720.54|5719.84|8
1730776980000|2024-11-05 03:23:00|5720.29|5719.59|5720.29|5719.59|5720.29|5719.59|5720.29|5719.59|13
1730776990000|2024-11-05 03:23:10|5720.04|5719.34|5720.04|5719.34|5720.04|5719.34|5720.04|5719.34|6
1730777010000|2024-11-05 03:23:30|5719.91|5719.21|5719.79|5719.09|5719.91|5719.21|5719.79|5719.09|6
1730777020000|2024-11-05 03:23:40|||||||||12
1730777040000|2024-11-05 03:24:00|5719.54|5718.84|5719.54|5718.84|5719.54|5718.84|5719.54|5718.84|14
1730777070000|2024-11-05 03:24:30|5719.41|5718.71|5719.54|5718.84|5719.54|5718.84|5719.29|5718.59|14
1730777080000|2024-11-05 03:24:40|5719.79|5719.09|5719.54|5718.84|5719.79|5719.09|5719.54|5718.84|7
1730777090000|2024-11-05 03:24:50|5719.66|5718.96|5719.79|5719.09|5719.79|5719.09|5719.66|5718.96|5
1730777110000|2024-11-05 03:25:10|5719.91|5719.21|5720.04|5719.34|5720.04|5719.34|5719.91|5719.21|8
1730777120000|2024-11-05 03:25:20|5720.16|5719.46|5720.04|5719.34|5720.16|5719.46|5720.04|5719.34|5
1730777130000|2024-11-05 03:25:30|5720.29|5719.59|5720.29|5719.59|5720.29|5719.59|5720.29|5719.59|9
1730777150000|2024-11-05 03:25:50|5720.54|5719.84|5720.54|5719.84|5720.54|5719.84|5720.54|5719.84|7
1730777160000|2024-11-05 03:26:00|5720.41|5719.71|5720.54|5719.84|5720.79|5720.09|5720.29|5719.59|25
1730777180000|2024-11-05 03:26:20|5720.66|5719.96|5720.66|5719.96|5720.79|5720.09|5720.54|5719.84|14
1730777190000|2024-11-05 03:26:30|5720.79|5720.09|5720.79|5720.09|5721.29|5720.59|5720.79|5720.09|50
1730777200000|2024-11-05 03:26:40|5720.91|5720.21|5721.04|5720.34|5721.04|5720.34|5720.91|5720.21|5
1730777210000|2024-11-05 03:26:50|5720.91|5720.21|5720.79|5720.09|5720.91|5720.21|5720.79|5720.09|9
1730777220000|2024-11-05 03:27:00|5721.04|5720.34|5721.04|5720.34|5721.04|5720.34|5720.91|5720.21|11
1730777230000|2024-11-05 03:27:10|5721.29|5720.59|5721.29|5720.59|5721.29|5720.59|5721.04|5720.34|14
1730777240000|2024-11-05 03:27:20|5721.04|5720.34|5721.04|5720.34|5721.04|5720.34|5721.04|5720.34|11
1730777250000|2024-11-05 03:27:30|||||||||2
1730777260000|2024-11-05 03:27:40|||||||||3
1730777270000|2024-11-05 03:27:50|5720.91|5720.21|5720.79|5720.09|5720.91|5720.21|5720.79|5720.09|9
1730777280000|2024-11-05 03:28:00|5720.66|5719.96|5720.54|5719.84|5720.79|5720.09|5720.54|5719.84|17
1730777290000|2024-11-05 03:28:10|||||||||1
1730777300000|2024-11-05 03:28:20|||||||||2
1730777310000|2024-11-05 03:28:30|5720.66|5719.96|5721.04|5720.34|5721.04|5720.34|5720.66|5719.96|23
1730777320000|2024-11-05 03:28:40|5720.91|5720.21|5720.79|5720.09|5720.91|5720.21|5720.79|5720.09|9
1730777330000|2024-11-05 03:28:50|||||||||14
1730777340000|2024-11-05 03:29:00|||||||||1
1730777370000|2024-11-05 03:29:30|5721.04|5720.34|5721.04|5720.34|5721.04|5720.34|5721.04|5720.34|9
1730777380000|2024-11-05 03:29:40|||||||||3
1730777390000|2024-11-05 03:29:50|5721.16|5720.46|5721.16|5720.46|5721.16|5720.46|5721.04|5720.34|14
1730777400000|2024-11-05 03:30:00|5721.04|5720.34|5720.79|5720.09|5721.04|5720.34|5720.54|5719.84|24
1730777410000|2024-11-05 03:30:10|5721.04|5720.34|5721.04|5720.34|5721.04|5720.34|5721.04|5720.34|18
1730777420000|2024-11-05 03:30:20|5721.29|5720.59|5721.04|5720.34|5721.29|5720.59|5721.04|5720.34|10
1730777430000|2024-11-05 03:30:30|||||||||22
1730777440000|2024-11-05 03:30:40|5720.91|5720.21|5720.79|5720.09|5720.91|5720.21|5720.79|5720.09|6
1730777450000|2024-11-05 03:30:50|5720.66|5719.96|5720.79|5720.09|5721.04|5720.34|5720.54|5719.84|30
1730777460000|2024-11-05 03:31:00|5720.54|5719.84|5720.79|5720.09|5720.79|5720.09|5720.54|5719.84|12
1730777490000|2024-11-05 03:31:30|5720.91|5720.21|5720.79|5720.09|5720.91|5720.21|5720.79|5720.09|13
1730777500000|2024-11-05 03:31:40|5720.54|5719.84|5720.29|5719.59|5720.54|5719.84|5720.29|5719.59|24
1730777510000|2024-11-05 03:31:50|5720.16|5719.46|5720.16|5719.46|5720.29|5719.59|5720.04|5719.34|15
1730777520000|2024-11-05 03:32:00|5720.29|5719.59|5720.29|5719.59|5720.29|5719.59|5720.16|5719.46|0
1730777540000|2024-11-05 03:32:20|5720.16|5719.46|5720.04|5719.34|5720.16|5719.46|5720.04|5719.34|2
1730777550000|2024-11-05 03:32:30|||||||||6
1730777560000|2024-11-05 03:32:40|5720.16|5719.46|5720.04|5719.34|5720.29|5719.59|5720.04|5719.34|22
1730777570000|2024-11-05 03:32:50|5720.16|5719.46|5720.04|5719.34|5720.16|5719.46|5720.04|5719.34|13
1730777580000|2024-11-05 03:33:00|||||||||3
1730777590000|2024-11-05 03:33:10|5719.91|5719.21|5719.79|5719.09|5719.91|5719.21|5719.79|5719.09|17
1730777600000|2024-11-05 03:33:20|5719.91|5719.21|5720.04|5719.34|5720.04|5719.34|5719.91|5719.21|6
1730777610000|2024-11-05 03:33:30|5719.79|5719.09|5720.04|5719.34|5720.04|5719.34|5719.79|5719.09|16
1730777620000|2024-11-05 03:33:40|5719.79|5719.09|5719.79|5719.09|5719.79|5719.09|5719.79|5719.09|10
1730777640000|2024-11-05 03:34:00|5719.54|5718.84|5719.29|5718.59|5719.54|5718.84|5719.29|5718.59|20
1730777650000|2024-11-05 03:34:10|5719.16|5718.46|5719.29|5718.59|5719.29|5718.59|5719.16|5718.46|32
1730777660000|2024-11-05 03:34:20|||||||||9
1730777670000|2024-11-05 03:34:30|5719.16|5718.46|5718.79|5718.09|5719.16|5718.46|5718.79|5718.09|27
1730777690000|2024-11-05 03:34:50|5718.66|5717.96|5718.79|5718.09|5718.79|5718.09|5718.54|5717.84|30
1730777700000|2024-11-05 03:35:00|5719.04|5718.34|5718.79|5718.09|5719.04|5718.34|5718.79|5718.09|31
1730777710000|2024-11-05 03:35:10|5718.66|5717.96|5718.79|5718.09|5718.79|5718.09|5718.54|5717.84|23
1730777720000|2024-11-05 03:35:20|5718.66|5717.96|5718.54|5717.84|5718.66|5717.96|5718.54|5717.84|4
1730777730000|2024-11-05 03:35:30|5718.41|5717.71|5718.29|5717.59|5718.54|5717.84|5718.29|5717.59|17
1730777740000|2024-11-05 03:35:40|||||||||14
1730777750000|2024-11-05 03:35:50|5718.41|5717.71|5718.54|5717.84|5718.54|5717.84|5718.41|5717.71|10
1730777760000|2024-11-05 03:36:00|5718.29|5717.59|5718.29|5717.59|5718.29|5717.59|5718.29|5717.59|10
1730777780000|2024-11-05 03:36:20|||||||||3
1730777810000|2024-11-05 03:36:50|5718.16|5717.46|5717.79|5717.09|5718.16|5717.46|5717.79|5717.09|37
1730777820000|2024-11-05 03:37:00|5718.04|5717.34|5718.29|5717.59|5718.29|5717.59|5718.04|5717.34|16
1730777830000|2024-11-05 03:37:10|5718.54|5717.84|5718.54|5717.84|5718.66|5717.96|5718.54|5717.84|19
1730777850000|2024-11-05 03:37:30|5718.41|5717.71|5718.29|5717.59|5718.54|5717.84|5718.29|5717.59|23
1730777860000|2024-11-05 03:37:40|5718.41|5717.71|5718.29|5717.59|5718.41|5717.71|5718.29|5717.59|5
1730777870000|2024-11-05 03:37:50|5718.41|5717.71|5718.54|5717.84|5718.54|5717.84|5718.41|5717.71|2
1730777880000|2024-11-05 03:38:00|5718.41|5717.71|5718.29|5717.59|5718.41|5717.71|5718.29|5717.59|1
1730777890000|2024-11-05 03:38:10|||||||||5
1730777900000|2024-11-05 03:38:20|5718.04|5717.34|5718.04|5717.34|5718.16|5717.46|5718.04|5717.34|14
1730777910000|2024-11-05 03:38:30|||||||||1
1730777930000|2024-11-05 03:38:50|5718.29|5717.59|5718.54|5717.84|5718.54|5717.84|5718.29|5717.59|24
1730777940000|2024-11-05 03:39:00|5718.41|5717.71|5718.29|5717.59|5718.41|5717.71|5718.29|5717.59|8
1730777960000|2024-11-05 03:39:20|5718.54|5717.84|5718.54|5717.84|5718.54|5717.84|5718.54|5717.84|14
1730777970000|2024-11-05 03:39:30|5718.66|5717.96|5718.54|5717.84|5718.66|5717.96|5718.54|5717.84|11
1730778000000|2024-11-05 03:40:00|5718.79|5718.09|5718.54|5717.84|5718.79|5718.09|5718.54|5717.84|19
1730778020000|2024-11-05 03:40:20|5718.66|5717.96|5718.79|5718.09|5718.79|5718.09|5718.54|5717.84|19
1730778030000|2024-11-05 03:40:30|||||||||1
1730778040000|2024-11-05 03:40:40|5718.54|5717.84|5718.66|5717.96|5718.66|5717.96|5718.54|5717.84|4
1730778050000|2024-11-05 03:40:50|5718.79|5718.09|5718.79|5718.09|5718.79|5718.09|5718.79|5718.09|7
1730778060000|2024-11-05 03:41:00|5718.66|5717.96|5718.79|5718.09|5718.79|5718.09|5718.66|5717.96|11
1730778070000|2024-11-05 03:41:10|5718.54|5717.84|5718.29|5717.59|5718.54|5717.84|5718.29|5717.59|22
1730778080000|2024-11-05 03:41:20|5718.41|5717.71|5718.54|5717.84|5718.54|5717.84|5718.41|5717.71|12
1730778090000|2024-11-05 03:41:30|5718.41|5717.71|5718.29|5717.59|5718.54|5717.84|5718.29|5717.59|11
1730778110000|2024-11-05 03:41:50|||||||||1
1730778120000|2024-11-05 03:42:00|5718.54|5717.84|5718.41|5717.71|5718.54|5717.84|5718.41|5717.71|10
1730778130000|2024-11-05 03:42:10|5718.54|5717.84|5718.29|5717.59|5718.54|5717.84|5718.29|5717.59|1
1730778150000|2024-11-05 03:42:30|||||||||2
1730778160000|2024-11-05 03:42:40|||||||||3
1730778170000|2024-11-05 03:42:50|5718.04|5717.34|5718.04|5717.34|5718.29|5717.59|5718.04|5717.34|19
1730778180000|2024-11-05 03:43:00|5718.16|5717.46|5718.04|5717.34|5718.29|5717.59|5718.04|5717.34|8
1730778190000|2024-11-05 03:43:10|5717.79|5717.09|5717.79|5717.09|5717.79|5717.09|5717.79|5717.09|16
1730778200000|2024-11-05 03:43:20|||||||||2
1730778210000|2024-11-05 03:43:30|||||||||3
1730778220000|2024-11-05 03:43:40|||||||||3
1730778240000|2024-11-05 03:44:00|||||||||2
1730778260000|2024-11-05 03:44:20|5717.66|5716.96|5717.79|5717.09|5717.79|5717.09|5717.54|5716.84|21
1730778290000|2024-11-05 03:44:50|||||||||3
1730778300000|2024-11-05 03:45:00|5717.91|5717.21|5717.91|5717.21|5718.04|5717.34|5717.79|5717.09|19
1730778310000|2024-11-05 03:45:10|5717.79|5717.09|5717.79|5717.09|5717.91|5717.21|5717.79|5717.09|10
1730778320000|2024-11-05 03:45:20|5717.91|5717.21|5717.54|5716.84|5717.91|5717.21|5717.54|5716.84|14
1730778330000|2024-11-05 03:45:30|5717.66|5716.96|5717.79|5717.09|5717.79|5717.09|5717.66|5716.96|10
1730778350000|2024-11-05 03:45:50|5717.66|5716.96|5717.54|5716.84|5717.66|5716.96|5717.54|5716.84|19
1730778360000|2024-11-05 03:46:00|5717.41|5716.71|5717.54|5716.84|5717.54|5716.84|5717.41|5716.71|11
1730778370000|2024-11-05 03:46:10|||||||||1
1730778380000|2024-11-05 03:46:20|||||||||7
1730778390000|2024-11-05 03:46:30|5717.79|5717.09|5717.79|5717.09|5717.79|5717.09|5717.79|5717.09|9
1730778410000|2024-11-05 03:46:50|5717.91|5717.21|5718.04|5717.34|5718.16|5717.46|5717.91|5717.21|22
1730778420000|2024-11-05 03:47:00|5718.29|5717.59|5718.04|5717.34|5718.29|5717.59|5718.04|5717.34|38
1730778430000|2024-11-05 03:47:10|||||||||3
1730778440000|2024-11-05 03:47:20|5717.91|5717.21|5717.91|5717.21|5717.91|5717.21|5717.91|5717.21|8
1730778450000|2024-11-05 03:47:30|5717.79|5717.09|5718.04|5717.34|5718.04|5717.34|5717.79|5717.09|13
1730778470000|2024-11-05 03:47:50|5718.16|5717.46|5718.16|5717.46|5718.16|5717.46|5718.16|5717.46|9
1730778480000|2024-11-05 03:48:00|5718.29|5717.59|5718.29|5717.59|5718.29|5717.59|5718.04|5717.34|6
1730778490000|2024-11-05 03:48:10|||||||||4
1730778500000|2024-11-05 03:48:20|5718.04|5717.34|5718.04|5717.34|5718.04|5717.34|5718.04|5717.34|17
1730778510000|2024-11-05 03:48:30|5717.91|5717.21|5717.79|5717.09|5717.91|5717.21|5717.79|5717.09|5
1730778520000|2024-11-05 03:48:40|||||||||4
1730778530000|2024-11-05 03:48:50|5718.04|5717.34|5718.04|5717.34|5718.04|5717.34|5718.04|5717.34|7
1730778540000|2024-11-05 03:49:00|||||||||1
1730778560000|2024-11-05 03:49:20|||||||||8
1730778570000|2024-11-05 03:49:30|5718.16|5717.46|5718.29|5717.59|5718.29|5717.59|5718.04|5717.34|8
1730778580000|2024-11-05 03:49:40|5718.41|5717.71|5718.79|5718.09|5718.79|5718.09|5718.41|5717.71|34
1730778590000|2024-11-05 03:49:50|||||||||6
1730778600000|2024-11-05 03:50:00|5718.91|5718.21|5719.29|5718.59|5719.29|5718.59|5718.91|5718.21|15
1730778610000|2024-11-05 03:50:10|5719.54|5718.84|5719.79|5719.09|5719.79|5719.09|5719.29|5718.59|62
1730778620000|2024-11-05 03:50:20|5719.66|5718.96|5719.54|5718.84|5719.79|5719.09|5719.54|5718.84|40
1730778630000|2024-11-05 03:50:30|5719.66|5718.96|5719.79|5719.09|5719.79|5719.09|5719.66|5718.96|9
1730778640000|2024-11-05 03:50:40|5719.66|5718.96|5719.54|5718.84|5719.66|5718.96|5719.54|5718.84|6
1730778650000|2024-11-05 03:50:50|5719.66|5718.96|5719.79|5719.09|5719.79|5719.09|5719.66|5718.96|12
1730778670000|2024-11-05 03:51:10|5719.66|5718.96|5719.54|5718.84|5719.79|5719.09|5719.54|5718.84|10
1730778680000|2024-11-05 03:51:20|5719.41|5718.71|5718.79|5718.09|5719.41|5718.71|5718.79|5718.09|29
1730778690000|2024-11-05 03:51:30|5718.66|5717.96|5718.91|5718.21|5719.04|5718.34|5718.54|5717.84|24
1730778700000|2024-11-05 03:51:40|5719.04|5718.34|5718.79|5718.09|5719.04|5718.34|5718.79|5718.09|9
1730778720000|2024-11-05 03:52:00|5718.54|5717.84|5718.54|5717.84|5718.79|5718.09|5718.54|5717.84|22
1730778730000|2024-11-05 03:52:10|5718.66|5717.96|5718.54|5717.84|5718.79|5718.09|5718.54|5717.84|14
1730778740000|2024-11-05 03:52:20|5718.41|5717.71|5718.54|5717.84|5718.54|5717.84|5718.29|5717.59|22
1730778750000|2024-11-05 03:52:30|5718.41|5717.71|5718.29|5717.59|5718.54|5717.84|5718.29|5717.59|16
1730778760000|2024-11-05 03:52:40|5718.04|5717.34|5718.04|5717.34|5718.04|5717.34|5718.04|5717.34|5
1730778770000|2024-11-05 03:52:50|5717.91|5717.21|5718.04|5717.34|5718.04|5717.34|5717.79|5717.09|14
1730778780000|2024-11-05 03:53:00|5717.91|5717.21|5717.79|5717.09|5717.91|5717.21|5717.79|5717.09|3
1730778790000|2024-11-05 03:53:10|5718.04|5717.34|5718.04|5717.34|5718.04|5717.34|5718.04|5717.34|10
1730778800000|2024-11-05 03:53:20|5717.91|5717.21|5717.79|5717.09|5718.04|5717.34|5717.79|5717.09|7
1730778810000|2024-11-05 03:53:30|5718.04|5717.34|5717.79|5717.09|5718.04|5717.34|5717.79|5717.09|2
1730778830000|2024-11-05 03:53:50|||||||||5
1730778840000|2024-11-05 03:54:00|5717.66|5716.96|5717.54|5716.84|5717.66|5716.96|5717.54|5716.84|15
1730778860000|2024-11-05 03:54:20|||||||||2
1730778870000|2024-11-05 03:54:30|5717.79|5717.09|5717.54|5716.84|5717.79|5717.09|5717.54|5716.84|18
1730778890000|2024-11-05 03:54:50|||||||||1
1730778900000|2024-11-05 03:55:00|5717.79|5717.09|5717.79|5717.09|5717.79|5717.09|5717.79|5717.09|22
1730778910000|2024-11-05 03:55:10|5717.91|5717.21|5718.16|5717.46|5718.29|5717.59|5717.91|5717.21|29
1730778920000|2024-11-05 03:55:20|5718.29|5717.59|5718.29|5717.59|5718.29|5717.59|5718.16|5717.46|1
1730778930000|2024-11-05 03:55:30|5718.41|5717.71|5718.54|5717.84|5718.54|5717.84|5718.41|5717.71|7
1730778940000|2024-11-05 03:55:40|5718.41|5717.71|5718.04|5717.34|5718.41|5717.71|5718.04|5717.34|10
1730778950000|2024-11-05 03:55:50|5718.16|5717.46|5718.16|5717.46|5718.29|5717.59|5718.04|5717.34|19
1730778960000|2024-11-05 03:56:00|5718.29|5717.59|5718.04|5717.34|5718.29|5717.59|5718.04|5717.34|20
1730778970000|2024-11-05 03:56:10|||||||||1
1730778980000|2024-11-05 03:56:20|5718.16|5717.46|5718.29|5717.59|5718.29|5717.59|5718.16|5717.46|12
1730778990000|2024-11-05 03:56:30|5718.04|5717.34|5718.04|5717.34|5718.16|5717.46|5718.04|5717.34|16
1730779000000|2024-11-05 03:56:40|5717.91|5717.21|5717.91|5717.21|5717.91|5717.21|5717.91|5717.21|4
1730779010000|2024-11-05 03:56:50|5717.79|5717.09|5718.04|5717.34|5718.04|5717.34|5717.79|5717.09|5
1730779020000|2024-11-05 03:57:00|5717.91|5717.21|5718.04|5717.34|5718.04|5717.34|5717.79|5717.09|8
1730779030000|2024-11-05 03:57:10|5718.29|5717.59|5718.29|5717.59|5718.29|5717.59|5718.04|5717.34|28
1730779040000|2024-11-05 03:57:20|||||||||6
1730779050000|2024-11-05 03:57:30|5718.41|5717.71|5718.54|5717.84|5718.54|5717.84|5718.41|5717.71|8
1730779070000|2024-11-05 03:57:50|5718.41|5717.71|5718.29|5717.59|5718.41|5717.71|5718.29|5717.59|8
1730779080000|2024-11-05 03:58:00|5718.54|5717.84|5718.54|5717.84|5718.54|5717.84|5718.54|5717.84|6
1730779090000|2024-11-05 03:58:10|5718.66|5717.96|5718.54|5717.84|5718.66|5717.96|5718.54|5717.84|7
1730779100000|2024-11-05 03:58:20|5718.29|5717.59|5718.29|5717.59|5718.29|5717.59|5718.29|5717.59|7
1730779120000|2024-11-05 03:58:40|||||||||2
1730779130000|2024-11-05 03:58:50|5718.16|5717.46|5718.04|5717.34|5718.16|5717.46|5718.04|5717.34|30
1730779140000|2024-11-05 03:59:00|5718.16|5717.46|5718.29|5717.59|5718.29|5717.59|5718.16|5717.46|10
1730779150000|2024-11-05 03:59:10|5718.16|5717.46|5718.29|5717.59|5718.29|5717.59|5718.04|5717.34|10
1730779170000|2024-11-05 03:59:30|5717.79|5717.09|5717.54|5716.84|5717.79|5717.09|5717.54|5716.84|87
1730779190000|2024-11-05 03:59:50|5717.41|5716.71|5717.54|5716.84|5717.66|5716.96|5717.41|5716.71|33
1730779200000|2024-11-05 04:00:00|5717.79|5717.09|5717.54|5716.84|5717.79|5717.09|5717.54|5716.84|23
1730779210000|2024-11-05 04:00:10|5717.79|5717.09|5718.04|5717.34|5718.04|5717.34|5717.79|5717.09|35
1730779230000|2024-11-05 04:00:30|5717.79|5717.09|5717.79|5717.09|5717.79|5717.09|5717.79|5717.09|11
1730779240000|2024-11-05 04:00:40|5718.04|5717.34|5717.79|5717.09|5718.04|5717.34|5717.79|5717.09|18
1730779250000|2024-11-05 04:00:50|5717.91|5717.21|5717.91|5717.21|5717.91|5717.21|5717.91|5717.21|4
1730779260000|2024-11-05 04:01:00|5717.79|5717.09|5718.04|5717.34|5718.04|5717.34|5717.79|5717.09|3
1730779270000|2024-11-05 04:01:10|5718.29|5717.59|5718.29|5717.59|5718.41|5717.71|5718.29|5717.59|25
1730779280000|2024-11-05 04:01:20|5718.16|5717.46|5718.04|5717.34|5718.16|5717.46|5718.04|5717.34|12
1730779300000|2024-11-05 04:01:40|5718.16|5717.46|5718.16|5717.46|5718.29|5717.59|5718.16|5717.46|18
1730779310000|2024-11-05 04:01:50|5718.29|5717.59|5718.29|5717.59|5718.29|5717.59|5718.29|5717.59|0
1730779320000|2024-11-05 04:02:00|||||||||1
1730779330000|2024-11-05 04:02:10|5718.41|5717.71|5718.29|5717.59|5718.41|5717.71|5718.29|5717.59|4
1730779340000|2024-11-05 04:02:20|5718.41|5717.71|5718.29|5717.59|5718.41|5717.71|5718.29|5717.59|6
1730779350000|2024-11-05 04:02:30|5718.41|5717.71|5718.29|5717.59|5718.54|5717.84|5718.29|5717.59|21
1730779370000|2024-11-05 04:02:50|5718.04|5717.34|5717.79|5717.09|5718.04|5717.34|5717.79|5717.09|20
1730779420000|2024-11-05 04:03:40|||||||||23
1730779440000|2024-11-05 04:04:00|5717.54|5716.84|5717.29|5716.59|5717.54|5716.84|5717.29|5716.59|21
1730779450000|2024-11-05 04:04:10|5717.16|5716.46|5717.04|5716.34|5717.16|5716.46|5717.04|5716.34|13
1730779460000|2024-11-05 04:04:20|5716.91|5716.21|5717.04|5716.34|5717.04|5716.34|5716.91|5716.21|36
1730779470000|2024-11-05 04:04:30|5717.16|5716.46|5717.04|5716.34|5717.16|5716.46|5717.04|5716.34|12
1730779480000|2024-11-05 04:04:40|5717.29|5716.59|5717.29|5716.59|5717.29|5716.59|5717.29|5716.59|9
1730779490000|2024-11-05 04:04:50|5717.16|5716.46|5717.29|5716.59|5717.29|5716.59|5717.16|5716.46|2
1730779510000|2024-11-05 04:05:10|5717.54|5716.84|5717.29|5716.59|5717.54|5716.84|5717.29|5716.59|12
1730779520000|2024-11-05 04:05:20|||||||||2
1730779530000|2024-11-05 04:05:30|5717.41|5716.71|5717.54|5716.84|5717.54|5716.84|5717.41|5716.71|3
1730779540000|2024-11-05 04:05:40|5717.66|5716.96|5717.54|5716.84|5717.66|5716.96|5717.54|5716.84|11
1730779560000|2024-11-05 04:06:00|5717.41|5716.71|5717.54|5716.84|5717.54|5716.84|5717.29|5716.59|10
1730779580000|2024-11-05 04:06:20|5717.29|5716.59|5717.29|5716.59|5717.29|5716.59|5717.16|5716.46|20
1730779590000|2024-11-05 04:06:30|5717.16|5716.46|5717.04|5716.34|5717.16|5716.46|5717.04|5716.34|7
1730779600000|2024-11-05 04:06:40|||||||||2
1730779620000|2024-11-05 04:07:00|5716.91|5716.21|5716.79|5716.09|5716.91|5716.21|5716.79|5716.09|16
1730779630000|2024-11-05 04:07:10|5716.66|5715.96|5716.54|5715.84|5716.66|5715.96|5716.54|5715.84|13
1730779640000|2024-11-05 04:07:20|5716.41|5715.71|5716.54|5715.84|5716.54|5715.84|5716.41|5715.71|21
1730779650000|2024-11-05 04:07:30|5716.66|5715.96|5716.79|5716.09|5716.79|5716.09|5716.66|5715.96|14
1730779660000|2024-11-05 04:07:40|5716.66|5715.96|5716.54|5715.84|5716.66|5715.96|5716.54|5715.84|12
1730779670000|2024-11-05 04:07:50|5716.66|5715.96|5716.79|5716.09|5716.79|5716.09|5716.66|5715.96|15
1730779680000|2024-11-05 04:08:00|5716.66|5715.96|5716.54|5715.84|5716.66|5715.96|5716.54|5715.84|7
1730779700000|2024-11-05 04:08:20|5716.79|5716.09|5716.79|5716.09|5716.79|5716.09|5716.79|5716.09|6
1730779710000|2024-11-05 04:08:30|5716.91|5716.21|5717.04|5716.34|5717.04|5716.34|5716.91|5716.21|7
1730779720000|2024-11-05 04:08:40|5717.29|5716.59|5717.29|5716.59|5717.29|5716.59|5717.29|5716.59|15
1730779730000|2024-11-05 04:08:50|5717.54|5716.84|5717.54|5716.84|5717.54|5716.84|5717.54|5716.84|9
1730779750000|2024-11-05 04:09:10|5717.66|5716.96|5717.54|5716.84|5717.79|5717.09|5717.54|5716.84|26
1730779760000|2024-11-05 04:09:20|||||||||2
1730779770000|2024-11-05 04:09:30|5717.79|5717.09|5717.79|5717.09|5717.79|5717.09|5717.79|5717.09|3
1730779780000|2024-11-05 04:09:40|||||||||2
1730779800000|2024-11-05 04:10:00|5717.91|5717.21|5717.54|5716.84|5717.91|5717.21|5717.54|5716.84|44
1730779820000|2024-11-05 04:10:20|||||||||1
1730779830000|2024-11-05 04:10:30|||||||||2
1730779840000|2024-11-05 04:10:40|||||||||1
1730779850000|2024-11-05 04:10:50|||||||||14
1730779880000|2024-11-05 04:11:20|||||||||6
1730779890000|2024-11-05 04:11:30|5717.29|5716.59|5717.29|5716.59|5717.29|5716.59|5717.29|5716.59|19
1730779900000|2024-11-05 04:11:40|||||||||1
1730779910000|2024-11-05 04:11:50|5717.16|5716.46|5717.29|5716.59|5717.29|5716.59|5717.04|5716.34|17
1730779920000|2024-11-05 04:12:00|5717.16|5716.46|5717.16|5716.46|5717.16|5716.46|5717.04|5716.34|0
1730779930000|2024-11-05 04:12:10|5717.04|5716.34|5717.04|5716.34|5717.04|5716.34|5717.04|5716.34|0
1730779940000|2024-11-05 04:12:20|5717.16|5716.46|5717.04|5716.34|5717.29|5716.59|5717.04|5716.34|9
1730779950000|2024-11-05 04:12:30|||||||||77
1730779960000|2024-11-05 04:12:40|5717.16|5716.46|5717.29|5716.59|5717.29|5716.59|5717.04|5716.34|18
1730779970000|2024-11-05 04:12:50|5717.16|5716.46|5717.29|5716.59|5717.29|5716.59|5717.16|5716.46|3
1730779980000|2024-11-05 04:13:00|5717.04|5716.34|5717.04|5716.34|5717.29|5716.59|5717.04|5716.34|6
1730779990000|2024-11-05 04:13:10|5717.29|5716.59|5717.29|5716.59|5717.29|5716.59|5717.29|5716.59|11
1730780010000|2024-11-05 04:13:30|5717.41|5716.71|5717.54|5716.84|5717.79|5717.09|5717.41|5716.71|24
1730780030000|2024-11-05 04:13:50|5717.66|5716.96|5717.79|5717.09|5717.79|5717.09|5717.66|5716.96|9
1730780040000|2024-11-05 04:14:00|5717.66|5716.96|5717.66|5716.96|5717.66|5716.96|5717.66|5716.96|0
1730780050000|2024-11-05 04:14:10|5717.79|5717.09|5717.79|5717.09|5717.79|5717.09|5717.79|5717.09|11
1730780070000|2024-11-05 04:14:30|||||||||8
1730780080000|2024-11-05 04:14:40|5717.66|5716.96|5717.54|5716.84|5717.66|5716.96|5717.54|5716.84|12
1730780090000|2024-11-05 04:14:50|5717.66|5716.96|5717.79|5717.09|5717.79|5717.09|5717.66|5716.96|6
1730780100000|2024-11-05 04:15:00|5717.66|5716.96|5717.54|5716.84|5717.66|5716.96|5717.54|5716.84|5
1730780110000|2024-11-05 04:15:10|||||||||1
1730780120000|2024-11-05 04:15:20|5717.41|5716.71|5717.41|5716.71|5717.54|5716.84|5717.29|5716.59|17
1730780130000|2024-11-05 04:15:30|5717.29|5716.59|5717.29|5716.59|5717.29|5716.59|5717.29|5716.59|1
1730780140000|2024-11-05 04:15:40|||||||||1
1730780160000|2024-11-05 04:16:00|||||||||11
1730780170000|2024-11-05 04:16:10|5717.79|5717.09|5717.54|5716.84|5717.79|5717.09|5717.54|5716.84|17
1730780190000|2024-11-05 04:16:30|||||||||2
1730780210000|2024-11-05 04:16:50|5717.41|5716.71|5717.29|5716.59|5717.41|5716.71|5717.29|5716.59|16
1730780220000|2024-11-05 04:17:00|5717.41|5716.71|5717.54|5716.84|5717.54|5716.84|5717.41|5716.71|7
1730780230000|2024-11-05 04:17:10|5717.41|5716.71|5717.29|5716.59|5717.41|5716.71|5717.29|5716.59|6
1730780240000|2024-11-05 04:17:20|||||||||20
1730780250000|2024-11-05 04:17:30|5717.16|5716.46|5717.16|5716.46|5717.29|5716.59|5717.04|5716.34|14
1730780260000|2024-11-05 04:17:40|5717.04|5716.34|5717.04|5716.34|5717.04|5716.34|5717.04|5716.34|0
1730780280000|2024-11-05 04:18:00|||||||||1
1730780300000|2024-11-05 04:18:20|||||||||3
1730780310000|2024-11-05 04:18:30|||||||||1
1730780320000|2024-11-05 04:18:40|5717.16|5716.46|5717.29|5716.59|5717.29|5716.59|5717.16|5716.46|7
1730780330000|2024-11-05 04:18:50|5717.16|5716.46|5717.04|5716.34|5717.29|5716.59|5717.04|5716.34|2
1730780340000|2024-11-05 04:19:00|5717.29|5716.59|5717.29|5716.59|5717.29|5716.59|5717.29|5716.59|10
1730780360000|2024-11-05 04:19:20|5717.41|5716.71|5717.29|5716.59|5717.54|5716.84|5717.29|5716.59|10
1730780370000|2024-11-05 04:19:30|5717.41|5716.71|5717.29|5716.59|5717.41|5716.71|5717.29|5716.59|4
1730780380000|2024-11-05 04:19:40|5717.41|5716.71|5717.29|5716.59|5717.41|5716.71|5717.29|5716.59|9
1730780390000|2024-11-05 04:19:50|5717.41|5716.71|5717.54|5716.84|5717.54|5716.84|5717.29|5716.59|10
1730780400000|2024-11-05 04:20:00|5717.66|5716.96|5717.79|5717.09|5717.79|5717.09|5717.66|5716.96|17
1730780410000|2024-11-05 04:20:10|||||||||2
1730780430000|2024-11-05 04:20:30|||||||||9
1730780440000|2024-11-05 04:20:40|||||||||3
1730780450000|2024-11-05 04:20:50|5717.66|5716.96|5717.54|5716.84|5717.66|5716.96|5717.54|5716.84|27
1730780470000|2024-11-05 04:21:10|||||||||1
1730780490000|2024-11-05 04:21:30|5717.66|5716.96|5717.79|5717.09|5717.79|5717.09|5717.54|5716.84|29
1730780500000|2024-11-05 04:21:40|5717.66|5716.96|5717.54|5716.84|5717.66|5716.96|5717.54|5716.84|5
1730780510000|2024-11-05 04:21:50|||||||||2
1730780520000|2024-11-05 04:22:00|||||||||2
1730780530000|2024-11-05 04:22:10|||||||||6
1730780540000|2024-11-05 04:22:20|||||||||2
1730780550000|2024-11-05 04:22:30|5717.29|5716.59|5717.54|5716.84|5717.54|5716.84|5717.29|5716.59|15
1730780560000|2024-11-05 04:22:40|5717.41|5716.71|5717.29|5716.59|5717.41|5716.71|5717.29|5716.59|3
1730780570000|2024-11-05 04:22:50|||||||||2
1730780580000|2024-11-05 04:23:00|||||||||1
1730780590000|2024-11-05 04:23:10|5717.16|5716.46|5717.04|5716.34|5717.16|5716.46|5717.04|5716.34|3
1730780600000|2024-11-05 04:23:20|||||||||1
1730780610000|2024-11-05 04:23:30|5717.29|5716.59|5717.54|5716.84|5717.54|5716.84|5717.29|5716.59|16
1730780620000|2024-11-05 04:23:40|5717.29|5716.59|5717.29|5716.59|5717.29|5716.59|5717.29|5716.59|20
1730780630000|2024-11-05 04:23:50|5717.41|5716.71|5717.54|5716.84|5717.54|5716.84|5717.41|5716.71|6
1730780640000|2024-11-05 04:24:00|5717.41|5716.71|5717.54|5716.84|5717.54|5716.84|5717.41|5716.71|2
1730780650000|2024-11-05 04:24:10|5717.79|5717.09|5717.79|5717.09|5717.79|5717.09|5717.79|5717.09|7
1730780660000|2024-11-05 04:24:20|5717.66|5716.96|5717.79|5717.09|5717.79|5717.09|5717.66|5716.96|4
1730780670000|2024-11-05 04:24:30|5717.66|5716.96|5717.66|5716.96|5717.79|5717.09|5717.54|5716.84|6
1730780680000|2024-11-05 04:24:40|5717.54|5716.84|5717.41|5716.71|5717.54|5716.84|5717.29|5716.59|14
1730780690000|2024-11-05 04:24:50|5717.29|5716.59|5717.54|5716.84|5717.54|5716.84|5717.29|5716.59|8
1730780700000|2024-11-05 04:25:00|5717.79|5717.09|5717.79|5717.09|5717.79|5717.09|5717.79|5717.09|7
1730780710000|2024-11-05 04:25:10|5717.66|5716.96|5717.54|5716.84|5717.79|5717.09|5717.54|5716.84|6
1730780730000|2024-11-05 04:25:30|5717.66|5716.96|5717.66|5716.96|5717.79|5717.09|5717.66|5716.96|7
1730780740000|2024-11-05 04:25:40|5717.54|5716.84|5717.79|5717.09|5717.79|5717.09|5717.54|5716.84|4
1730780750000|2024-11-05 04:25:50|5717.54|5716.84|5717.54|5716.84|5717.54|5716.84|5717.54|5716.84|20
1730780760000|2024-11-05 04:26:00|5717.29|5716.59|5717.54|5716.84|5717.54|5716.84|5717.29|5716.59|7
1730780770000|2024-11-05 04:26:10|5717.41|5716.71|5717.29|5716.59|5717.41|5716.71|5717.29|5716.59|6
1730780780000|2024-11-05 04:26:20|5717.41|5716.71|5717.41|5716.71|5717.41|5716.71|5717.41|5716.71|5
1730780790000|2024-11-05 04:26:30|5717.54|5716.84|5717.79|5717.09|5717.79|5717.09|5717.54|5716.84|9
1730780810000|2024-11-05 04:26:50|||||||||3
1730780820000|2024-11-05 04:27:00|5718.04|5717.34|5718.29|5717.59|5718.29|5717.59|5718.04|5717.34|23
1730780830000|2024-11-05 04:27:10|5718.41|5717.71|5718.29|5717.59|5718.54|5717.84|5718.29|5717.59|19
1730780860000|2024-11-05 04:27:40|||||||||36
1730780870000|2024-11-05 04:27:50|5718.16|5717.46|5718.04|5717.34|5718.29|5717.59|5718.04|5717.34|11
1730780880000|2024-11-05 04:28:00|5718.16|5717.46|5718.29|5717.59|5718.29|5717.59|5718.16|5717.46|9
1730780890000|2024-11-05 04:28:10|||||||||1
1730780900000|2024-11-05 04:28:20|5718.41|5717.71|5718.54|5717.84|5718.54|5717.84|5718.41|5717.71|8
1730780910000|2024-11-05 04:28:30|5718.41|5717.71|5718.29|5717.59|5718.41|5717.71|5718.29|5717.59|6
1730780920000|2024-11-05 04:28:40|||||||||3
1730780930000|2024-11-05 04:28:50|5718.41|5717.71|5718.79|5718.09|5718.79|5718.09|5718.29|5717.59|48
1730780940000|2024-11-05 04:29:00|||||||||10
1730780950000|2024-11-05 04:29:10|5718.91|5718.21|5719.04|5718.34|5719.04|5718.34|5718.91|5718.21|21
1730780960000|2024-11-05 04:29:20|5719.16|5718.46|5719.04|5718.34|5719.29|5718.59|5719.04|5718.34|31
1730780970000|2024-11-05 04:29:30|5718.79|5718.09|5718.79|5718.09|5718.79|5718.09|5718.79|5718.09|12
1730780980000|2024-11-05 04:29:40|5718.54|5717.84|5718.79|5718.09|5718.79|5718.09|5718.54|5717.84|18
1730780990000|2024-11-05 04:29:50|||||||||6
1730781000000|2024-11-05 04:30:00|||||||||15
1730781020000|2024-11-05 04:30:20|5718.66|5717.96|5718.54|5717.84|5718.66|5717.96|5718.54|5717.84|15
1730781030000|2024-11-05 04:30:30|5718.66|5717.96|5718.79|5718.09|5718.79|5718.09|5718.66|5717.96|7
1730781040000|2024-11-05 04:30:40|5718.66|5717.96|5718.79|5718.09|5718.79|5718.09|5718.66|5717.96|15
1730781060000|2024-11-05 04:31:00|5718.66|5717.96|5718.04|5717.34|5718.66|5717.96|5718.04|5717.34|28
1730781070000|2024-11-05 04:31:10|5718.16|5717.46|5718.04|5717.34|5718.16|5717.46|5718.04|5717.34|12
1730781080000|2024-11-05 04:31:20|||||||||5
1730781090000|2024-11-05 04:31:30|5717.79|5717.09|5717.79|5717.09|5717.79|5717.09|5717.54|5716.84|27
1730781110000|2024-11-05 04:31:50|5718.04|5717.34|5718.04|5717.34|5718.04|5717.34|5718.04|5717.34|10
1730781120000|2024-11-05 04:32:00|5717.91|5717.21|5717.79|5717.09|5717.91|5717.21|5717.79|5717.09|8
1730781140000|2024-11-05 04:32:20|||||||||3
1730781150000|2024-11-05 04:32:30|||||||||6
1730781160000|2024-11-05 04:32:40|5717.91|5717.21|5717.79|5717.09|5717.91|5717.21|5717.79|5717.09|7
1730781170000|2024-11-05 04:32:50|5717.54|5716.84|5717.04|5716.34|5717.66|5716.96|5717.04|5716.34|33
1730781180000|2024-11-05 04:33:00|5716.91|5716.21|5716.91|5716.21|5717.04|5716.34|5716.91|5716.21|40
1730781190000|2024-11-05 04:33:10|5717.04|5716.34|5717.04|5716.34|5717.16|5716.46|5716.91|5716.21|27
1730781200000|2024-11-05 04:33:20|5717.16|5716.46|5717.04|5716.34|5717.29|5716.59|5717.04|5716.34|15
1730781210000|2024-11-05 04:33:30|||||||||2
1730781250000|2024-11-05 04:34:10|5716.91|5716.21|5717.04|5716.34|5717.04|5716.34|5716.91|5716.21|15
1730781270000|2024-11-05 04:34:30|||||||||23
1730781280000|2024-11-05 04:34:40|5716.91|5716.21|5716.91|5716.21|5717.04|5716.34|5716.79|5716.09|28
1730781290000|2024-11-05 04:34:50|5717.04|5716.34|5717.04|5716.34|5717.04|5716.34|5717.04|5716.34|0
1730781300000|2024-11-05 04:35:00|||||||||4
1730781310000|2024-11-05 04:35:10|5717.16|5716.46|5717.29|5716.59|5717.41|5716.71|5717.16|5716.46|14
1730781320000|2024-11-05 04:35:20|5717.41|5716.71|5717.29|5716.59|5717.54|5716.84|5717.29|5716.59|11
1730781340000|2024-11-05 04:35:40|5717.16|5716.46|5717.29|5716.59|5717.29|5716.59|5717.04|5716.34|23
1730781360000|2024-11-05 04:36:00|5717.16|5716.46|5717.29|5716.59|5717.29|5716.59|5717.16|5716.46|5
1730781430000|2024-11-05 04:37:10|5717.16|5716.46|5717.29|5716.59|5717.29|5716.59|5717.16|5716.46|19
1730781450000|2024-11-05 04:37:30|5717.41|5716.71|5717.29|5716.59|5717.41|5716.71|5717.29|5716.59|17
1730781480000|2024-11-05 04:38:00|5717.41|5716.71|5717.29|5716.59|5717.41|5716.71|5717.29|5716.59|5
1730781490000|2024-11-05 04:38:10|5717.54|5716.84|5717.29|5716.59|5717.54|5716.84|5717.29|5716.59|8
1730781510000|2024-11-05 04:38:30|5717.16|5716.46|5717.29|5716.59|5717.29|5716.59|5717.04|5716.34|5
1730781520000|2024-11-05 04:38:40|5717.16|5716.46|5717.16|5716.46|5717.29|5716.59|5717.16|5716.46|1
1730781530000|2024-11-05 04:38:50|5717.04|5716.34|5717.04|5716.34|5717.04|5716.34|5717.04|5716.34|3
1730781540000|2024-11-05 04:39:00|5717.16|5716.46|5717.16|5716.46|5717.29|5716.59|5717.16|5716.46|4
1730781550000|2024-11-05 04:39:10|5717.04|5716.34|5717.04|5716.34|5717.04|5716.34|5717.04|5716.34|2
1730781590000|2024-11-05 04:39:50|5717.29|5716.59|5717.04|5716.34|5717.29|5716.59|5717.04|5716.34|12
1730781610000|2024-11-05 04:40:10|5716.91|5716.21|5717.04|5716.34|5717.04|5716.34|5716.91|5716.21|31
1730781620000|2024-11-05 04:40:20|5716.79|5716.09|5716.79|5716.09|5716.79|5716.09|5716.79|5716.09|1
1730781630000|2024-11-05 04:40:30|5716.66|5715.96|5716.54|5715.84|5716.66|5715.96|5716.54|5715.84|25
1730781650000|2024-11-05 04:40:50|||||||||4
1730781660000|2024-11-05 04:41:00|5716.29|5715.59|5716.29|5715.59|5716.29|5715.59|5716.29|5715.59|31
1730781680000|2024-11-05 04:41:20|||||||||46
1730781690000|2024-11-05 04:41:30|||||||||2
1730781700000|2024-11-05 04:41:40|5716.04|5715.34|5716.04|5715.34|5716.04|5715.34|5716.04|5715.34|19
1730781710000|2024-11-05 04:41:50|||||||||5
1730781720000|2024-11-05 04:42:00|||||||||13
1730781730000|2024-11-05 04:42:10|||||||||1
1730781750000|2024-11-05 04:42:30|||||||||2
1730781760000|2024-11-05 04:42:40|5715.91|5715.21|5716.04|5715.34|5716.04|5715.34|5715.91|5715.21|10
1730781780000|2024-11-05 04:43:00|5715.91|5715.21|5715.79|5715.09|5715.91|5715.21|5715.79|5715.09|26
1730781790000|2024-11-05 04:43:10|5715.66|5714.96|5715.79|5715.09|5715.79|5715.09|5715.54|5714.84|34
1730781800000|2024-11-05 04:43:20|5715.54|5714.84|5715.54|5714.84|5715.54|5714.84|5715.54|5714.84|4
1730781810000|2024-11-05 04:43:30|5715.66|5714.96|5715.54|5714.84|5715.79|5715.09|5715.54|5714.84|21
1730781820000|2024-11-05 04:43:40|||||||||1
1730781830000|2024-11-05 04:43:50|||||||||5
1730781840000|2024-11-05 04:44:00|||||||||3
1730781850000|2024-11-05 04:44:10|5715.41|5714.71|5715.29|5714.59|5715.41|5714.71|5715.29|5714.59|18
1730781860000|2024-11-05 04:44:20|5715.04|5714.34|5714.79|5714.09|5715.04|5714.34|5714.54|5713.84|77
1730781880000|2024-11-05 04:44:40|5714.91|5714.21|5715.04|5714.34|5715.04|5714.34|5714.91|5714.21|11
1730781890000|2024-11-05 04:44:50|||||||||1
1730781900000|2024-11-05 04:45:00|5715.29|5714.59|5715.29|5714.59|5715.29|5714.59|5715.16|5714.46|15
1730781920000|2024-11-05 04:45:20|||||||||2
1730781930000|2024-11-05 04:45:30|5715.41|5714.71|5715.54|5714.84|5715.54|5714.84|5715.41|5714.71|4
1730781940000|2024-11-05 04:45:40|5715.41|5714.71|5715.54|5714.84|5715.54|5714.84|5715.41|5714.71|11
1730781950000|2024-11-05 04:45:50|5715.41|5714.71|5715.29|5714.59|5715.41|5714.71|5715.29|5714.59|2
1730781960000|2024-11-05 04:46:00|||||||||14
1730781970000|2024-11-05 04:46:10|5715.04|5714.34|5715.04|5714.34|5715.29|5714.59|5715.04|5714.34|11
1730781980000|2024-11-05 04:46:20|5714.91|5714.21|5714.79|5714.09|5715.04|5714.34|5714.79|5714.09|13
1730781990000|2024-11-05 04:46:30|||||||||9
1730782000000|2024-11-05 04:46:40|||||||||1
1730782010000|2024-11-05 04:46:50|5714.54|5713.84|5714.79|5714.09|5714.79|5714.09|5714.54|5713.84|7
1730782020000|2024-11-05 04:47:00|5714.66|5713.96|5714.54|5713.84|5714.66|5713.96|5714.54|5713.84|1
1730782030000|2024-11-05 04:47:10|5714.66|5713.96|5714.79|5714.09|5714.79|5714.09|5714.54|5713.84|14
1730782040000|2024-11-05 04:47:20|5714.66|5713.96|5714.79|5714.09|5714.79|5714.09|5714.54|5713.84|3
1730782050000|2024-11-05 04:47:30|5714.66|5713.96|5714.54|5713.84|5714.66|5713.96|5714.54|5713.84|4
1730782060000|2024-11-05 04:47:40|||||||||11
1730782080000|2024-11-05 04:48:00|5714.66|5713.96|5714.79|5714.09|5714.79|5714.09|5714.66|5713.96|6
1730782090000|2024-11-05 04:48:10|5714.91|5714.21|5715.04|5714.34|5715.04|5714.34|5714.91|5714.21|4
1730782100000|2024-11-05 04:48:20|5714.91|5714.21|5715.04|5714.34|5715.04|5714.34|5714.79|5714.09|20
1730782120000|2024-11-05 04:48:40|5714.91|5714.21|5715.04|5714.34|5715.04|5714.34|5714.91|5714.21|3
1730782140000|2024-11-05 04:49:00|5714.91|5714.21|5714.79|5714.09|5715.04|5714.34|5714.79|5714.09|9
1730782150000|2024-11-05 04:49:10|||||||||6
1730782180000|2024-11-05 04:49:40|5714.66|5713.96|5714.54|5713.84|5714.66|5713.96|5714.54|5713.84|6
1730782190000|2024-11-05 04:49:50|||||||||1
1730782200000|2024-11-05 04:50:00|5715.04|5714.34|5715.04|5714.34|5715.04|5714.34|5715.04|5714.34|33
1730782210000|2024-11-05 04:50:10|5715.16|5714.46|5715.29|5714.59|5715.29|5714.59|5715.16|5714.46|9
1730782220000|2024-11-05 04:50:20|||||||||21
1730782230000|2024-11-05 04:50:30|5715.16|5714.46|5715.29|5714.59|5715.29|5714.59|5715.04|5714.34|13
1730782240000|2024-11-05 04:50:40|5715.04|5714.34|5715.29|5714.59|5715.29|5714.59|5715.04|5714.34|3
1730782250000|2024-11-05 04:50:50|5715.54|5714.84|5715.54|5714.84|5715.54|5714.84|5715.54|5714.84|43
1730782280000|2024-11-05 04:51:20|5715.41|5714.71|5715.29|5714.59|5715.54|5714.84|5715.29|5714.59|49
1730782300000|2024-11-05 04:51:40|5715.16|5714.46|5715.29|5714.59|5715.29|5714.59|5715.16|5714.46|11
1730782320000|2024-11-05 04:52:00|5715.04|5714.34|5715.04|5714.34|5715.04|5714.34|5715.04|5714.34|7
1730782330000|2024-11-05 04:52:10|5715.16|5714.46|5715.04|5714.34|5715.16|5714.46|5715.04|5714.34|6
1730782340000|2024-11-05 04:52:20|||||||||1
1730782350000|2024-11-05 04:52:30|||||||||1
1730782360000|2024-11-05 04:52:40|5714.91|5714.21|5714.91|5714.21|5715.04|5714.34|5714.79|5714.09|14
1730782370000|2024-11-05 04:52:50|5714.79|5714.09|5714.79|5714.09|5714.79|5714.09|5714.79|5714.09|0
1730782380000|2024-11-05 04:53:00|5715.04|5714.34|5715.04|5714.34|5715.04|5714.34|5715.04|5714.34|6
1730782390000|2024-11-05 04:53:10|5714.91|5714.21|5714.79|5714.09|5714.91|5714.21|5714.79|5714.09|3
1730782400000|2024-11-05 04:53:20|5715.04|5714.34|5715.16|5714.46|5715.29|5714.59|5715.04|5714.34|20
1730782410000|2024-11-05 04:53:30|5715.04|5714.34|5715.29|5714.59|5715.29|5714.59|5715.04|5714.34|5
1730782420000|2024-11-05 04:53:40|||||||||6
1730782430000|2024-11-05 04:53:50|5715.16|5714.46|5715.04|5714.34|5715.16|5714.46|5715.04|5714.34|5
1730782450000|2024-11-05 04:54:10|5715.29|5714.59|5715.29|5714.59|5715.29|5714.59|5715.29|5714.59|18
1730782460000|2024-11-05 04:54:20|5715.16|5714.46|5715.04|5714.34|5715.16|5714.46|5715.04|5714.34|6
1730782490000|2024-11-05 04:54:50|5715.29|5714.59|5715.29|5714.59|5715.29|5714.59|5715.29|5714.59|19
1730782500000|2024-11-05 04:55:00|5715.16|5714.46|5715.04|5714.34|5715.16|5714.46|5714.79|5714.09|29
1730782540000|2024-11-05 04:55:40|||||||||4
1730782550000|2024-11-05 04:55:50|||||||||1
1730782560000|2024-11-05 04:56:00|||||||||9
1730782580000|2024-11-05 04:56:20|||||||||6
1730782600000|2024-11-05 04:56:40|5714.91|5714.21|5714.79|5714.09|5714.91|5714.21|5714.79|5714.09|27
1730782610000|2024-11-05 04:56:50|||||||||1
1730782640000|2024-11-05 04:57:20|||||||||6
1730782650000|2024-11-05 04:57:30|||||||||1
1730782670000|2024-11-05 04:57:50|5714.66|5713.96|5714.79|5714.09|5714.79|5714.09|5714.54|5713.84|21
1730782680000|2024-11-05 04:58:00|5715.04|5714.34|5714.79|5714.09|5715.04|5714.34|5714.79|5714.09|21
1730782690000|2024-11-05 04:58:10|||||||||1
1730782700000|2024-11-05 04:58:20|5714.54|5713.84|5714.54|5713.84|5714.54|5713.84|5714.54|5713.84|15
1730782710000|2024-11-05 04:58:30|5714.41|5713.71|5714.54|5713.84|5714.54|5713.84|5714.41|5713.71|11
1730782720000|2024-11-05 04:58:40|||||||||1
1730782730000|2024-11-05 04:58:50|5714.66|5713.96|5714.79|5714.09|5714.79|5714.09|5714.66|5713.96|10
1730782740000|2024-11-05 04:59:00|5715.04|5714.34|5714.91|5714.21|5715.04|5714.34|5714.79|5714.09|15
1730782750000|2024-11-05 04:59:10|5714.79|5714.09|5715.04|5714.34|5715.04|5714.34|5714.79|5714.09|1
1730782780000|2024-11-05 04:59:40|5714.91|5714.21|5714.79|5714.09|5714.91|5714.21|5714.79|5714.09|9
1730782790000|2024-11-05 04:59:50|5714.91|5714.21|5714.79|5714.09|5714.91|5714.21|5714.79|5714.09|11
1730782800000|2024-11-05 05:00:00|5715.04|5714.34|5715.04|5714.34|5715.04|5714.34|5714.79|5714.09|22
1730782810000|2024-11-05 05:00:10|5715.29|5714.59|5715.29|5714.59|5715.29|5714.59|5715.29|5714.59|16
1730782820000|2024-11-05 05:00:20|5715.04|5714.34|5715.04|5714.34|5715.04|5714.34|5715.04|5714.34|12
1730782830000|2024-11-05 05:00:30|5715.16|5714.46|5715.04|5714.34|5715.29|5714.59|5715.04|5714.34|13
1730782840000|2024-11-05 05:00:40|5715.29|5714.59|5715.29|5714.59|5715.29|5714.59|5715.29|5714.59|9
1730782850000|2024-11-05 05:00:50|5715.54|5714.84|5715.54|5714.84|5715.54|5714.84|5715.41|5714.71|27
1730782860000|2024-11-05 05:01:00|5715.29|5714.59|5715.29|5714.59|5715.54|5714.84|5715.29|5714.59|14
1730782870000|2024-11-05 05:01:10|5715.41|5714.71|5715.54|5714.84|5715.54|5714.84|5715.41|5714.71|4
1730782880000|2024-11-05 05:01:20|5715.66|5714.96|5715.29|5714.59|5715.79|5715.09|5715.29|5714.59|22
1730782890000|2024-11-05 05:01:30|5715.41|5714.71|5715.54|5714.84|5715.54|5714.84|5715.29|5714.59|18
1730782900000|2024-11-05 05:01:40|5715.79|5715.09|5715.79|5715.09|5715.79|5715.09|5715.79|5715.09|14
1730782910000|2024-11-05 05:01:50|||||||||7
1730782920000|2024-11-05 05:02:00|5715.91|5715.21|5716.04|5715.34|5716.04|5715.34|5715.91|5715.21|14
1730782930000|2024-11-05 05:02:10|5715.79|5715.09|5715.79|5715.09|5715.79|5715.09|5715.79|5715.09|9
1730782940000|2024-11-05 05:02:20|5715.66|5714.96|5715.54|5714.84|5715.79|5715.09|5715.54|5714.84|11
1730782950000|2024-11-05 05:02:30|5715.66|5714.96|5715.54|5714.84|5715.66|5714.96|5715.54|5714.84|6
1730782970000|2024-11-05 05:02:50|5715.66|5714.96|5715.79|5715.09|5715.79|5715.09|5715.66|5714.96|9
1730782980000|2024-11-05 05:03:00|5715.91|5715.21|5715.79|5715.09|5715.91|5715.21|5715.79|5715.09|9
1730782990000|2024-11-05 05:03:10|5715.91|5715.21|5715.79|5715.09|5715.91|5715.21|5715.79|5715.09|8
1730783000000|2024-11-05 05:03:20|||||||||1
1730783010000|2024-11-05 05:03:30|||||||||1
1730783030000|2024-11-05 05:03:50|5716.04|5715.34|5716.04|5715.34|5716.04|5715.34|5716.04|5715.34|25
1730783040000|2024-11-05 05:04:00|||||||||1
1730783050000|2024-11-05 05:04:10|||||||||2
1730783060000|2024-11-05 05:04:20|||||||||7
1730783070000|2024-11-05 05:04:30|5716.16|5715.46|5716.04|5715.34|5716.16|5715.46|5716.04|5715.34|1
1730783080000|2024-11-05 05:04:40|5715.79|5715.09|5715.79|5715.09|5715.79|5715.09|5715.79|5715.09|19
1730783100000|2024-11-05 05:05:00|5715.66|5714.96|5715.54|5714.84|5715.66|5714.96|5715.54|5714.84|10
1730783110000|2024-11-05 05:05:10|||||||||1
1730783120000|2024-11-05 05:05:20|5715.79|5715.09|5715.79|5715.09|5715.79|5715.09|5715.79|5715.09|9
1730783130000|2024-11-05 05:05:30|5715.91|5715.21|5716.04|5715.34|5716.04|5715.34|5715.91|5715.21|5
1730783150000|2024-11-05 05:05:50|||||||||26
1730783160000|2024-11-05 05:06:00|5716.29|5715.59|5716.29|5715.59|5716.54|5715.84|5716.29|5715.59|24
1730783170000|2024-11-05 05:06:10|5716.41|5715.71|5716.54|5715.84|5716.54|5715.84|5716.29|5715.59|10
1730783190000|2024-11-05 05:06:30|||||||||2
1730783200000|2024-11-05 05:06:40|||||||||1
1730783210000|2024-11-05 05:06:50|5716.66|5715.96|5716.79|5716.09|5716.79|5716.09|5716.66|5715.96|63
1730783220000|2024-11-05 05:07:00|5716.91|5716.21|5717.04|5716.34|5717.04|5716.34|5716.91|5716.21|21
1730783230000|2024-11-05 05:07:10|||||||||7
1730783240000|2024-11-05 05:07:20|5717.29|5716.59|5717.29|5716.59|5717.54|5716.84|5717.29|5716.59|12
1730783250000|2024-11-05 05:07:30|5717.54|5716.84|5717.79|5717.09|5717.79|5717.09|5717.54|5716.84|19
1730783260000|2024-11-05 05:07:40|||||||||4
1730783270000|2024-11-05 05:07:50|5717.91|5717.21|5717.79|5717.09|5717.91|5717.21|5717.79|5717.09|18
1730783280000|2024-11-05 05:08:00|5718.04|5717.34|5718.04|5717.34|5718.04|5717.34|5717.91|5717.21|6
1730783290000|2024-11-05 05:08:10|5717.91|5717.21|5717.79|5717.09|5717.91|5717.21|5717.79|5717.09|15
1730783300000|2024-11-05 05:08:20|5718.04|5717.34|5718.29|5717.59|5718.29|5717.59|5718.04|5717.34|8
1730783310000|2024-11-05 05:08:30|||||||||5
1730783320000|2024-11-05 05:08:40|5718.41|5717.71|5718.54|5717.84|5718.54|5717.84|5718.41|5717.71|10
1730783330000|2024-11-05 05:08:50|||||||||4
1730783340000|2024-11-05 05:09:00|5718.79|5718.09|5718.79|5718.09|5718.79|5718.09|5718.79|5718.09|16
1730783350000|2024-11-05 05:09:10|5718.54|5717.84|5718.54|5717.84|5718.79|5718.09|5718.54|5717.84|43
1730783360000|2024-11-05 05:09:20|5718.41|5717.71|5718.29|5717.59|5718.41|5717.71|5718.29|5717.59|11
1730783370000|2024-11-05 05:09:30|5718.04|5717.34|5718.04|5717.34|5718.04|5717.34|5718.04|5717.34|12
1730783380000|2024-11-05 05:09:40|5717.79|5717.09|5717.79|5717.09|5717.79|5717.09|5717.79|5717.09|11
1730783390000|2024-11-05 05:09:50|5717.66|5716.96|5717.54|5716.84|5717.66|5716.96|5717.04|5716.34|46
1730783400000|2024-11-05 05:10:00|5717.79|5717.09|5717.54|5716.84|5717.79|5717.09|5717.29|5716.59|22
1730783410000|2024-11-05 05:10:10|5717.41|5716.71|5717.54|5716.84|5717.54|5716.84|5717.29|5716.59|1
1730783420000|2024-11-05 05:10:20|5717.41|5716.71|5717.29|5716.59|5717.41|5716.71|5717.29|5716.59|2
1730783430000|2024-11-05 05:10:30|5717.16|5716.46|5717.29|5716.59|5717.29|5716.59|5717.04|5716.34|16
1730783440000|2024-11-05 05:10:40|5717.16|5716.46|5717.04|5716.34|5717.29|5716.59|5717.04|5716.34|4
1730783450000|2024-11-05 05:10:50|5716.79|5716.09|5716.79|5716.09|5716.79|5716.09|5716.79|5716.09|20
1730783460000|2024-11-05 05:11:00|5716.66|5715.96|5716.54|5715.84|5716.79|5716.09|5716.54|5715.84|20
1730783470000|2024-11-05 05:11:10|5716.66|5715.96|5716.54|5715.84|5716.79|5716.09|5716.54|5715.84|5
1730783480000|2024-11-05 05:11:20|||||||||8
1730783500000|2024-11-05 05:11:40|||||||||1
1730783510000|2024-11-05 05:11:50|5716.66|5715.96|5717.04|5716.34|5717.04|5716.34|5716.66|5715.96|6
1730783520000|2024-11-05 05:12:00|5717.29|5716.59|5717.54|5716.84|5717.54|5716.84|5717.29|5716.59|7
1730783530000|2024-11-05 05:12:10|5717.66|5716.96|5717.54|5716.84|5717.79|5717.09|5717.54|5716.84|10
1730783540000|2024-11-05 05:12:20|5717.66|5716.96|5717.66|5716.96|5717.66|5716.96|5717.66|5716.96|1
1730783550000|2024-11-05 05:12:30|5717.54|5716.84|5717.79|5717.09|5717.79|5717.09|5717.54|5716.84|16
1730783560000|2024-11-05 05:12:40|||||||||3
1730783570000|2024-11-05 05:12:50|5718.04|5717.34|5718.04|5717.34|5718.04|5717.34|5718.04|5717.34|20
1730783580000|2024-11-05 05:13:00|5717.91|5717.21|5717.79|5717.09|5717.91|5717.21|5717.79|5717.09|3
1730783590000|2024-11-05 05:13:10|5717.54|5716.84|5717.66|5716.96|5717.66|5716.96|5717.54|5716.84|2
1730783600000|2024-11-05 05:13:20|5717.79|5717.09|5717.79|5717.09|5717.79|5717.09|5717.79|5717.09|8
1730783610000|2024-11-05 05:13:30|5718.04|5717.34|5718.04|5717.34|5718.04|5717.34|5718.04|5717.34|8
1730783620000|2024-11-05 05:13:40|5717.91|5717.21|5717.79|5717.09|5718.04|5717.34|5717.79|5717.09|9
1730783630000|2024-11-05 05:13:50|5717.54|5716.84|5717.79|5717.09|5717.79|5717.09|5717.54|5716.84|14
1730783640000|2024-11-05 05:14:00|5717.54|5716.84|5717.29|5716.59|5717.54|5716.84|5717.29|5716.59|11
1730783650000|2024-11-05 05:14:10|5717.41|5716.71|5717.54|5716.84|5717.54|5716.84|5717.41|5716.71|10
1730783660000|2024-11-05 05:14:20|5717.79|5717.09|5717.54|5716.84|5717.79|5717.09|5717.54|5716.84|8
1730783670000|2024-11-05 05:14:30|5717.29|5716.59|5717.29|5716.59|5717.29|5716.59|5717.29|5716.59|2
1730783680000|2024-11-05 05:14:40|5717.41|5716.71|5717.29|5716.59|5717.41|5716.71|5717.29|5716.59|11
1730783700000|2024-11-05 05:15:00|5717.41|5716.71|5717.54|5716.84|5717.54|5716.84|5717.29|5716.59|15
1730783710000|2024-11-05 05:15:10|5717.41|5716.71|5717.29|5716.59|5717.41|5716.71|5717.29|5716.59|6
1730783720000|2024-11-05 05:15:20|||||||||3
1730783730000|2024-11-05 05:15:30|5717.54|5716.84|5717.54|5716.84|5717.54|5716.84|5717.54|5716.84|8
1730783740000|2024-11-05 05:15:40|||||||||1
1730783760000|2024-11-05 05:16:00|5717.66|5716.96|5717.79|5717.09|5717.79|5717.09|5717.54|5716.84|21
1730783770000|2024-11-05 05:16:10|5717.91|5717.21|5717.79|5717.09|5717.91|5717.21|5717.79|5717.09|15
1730783780000|2024-11-05 05:16:20|5717.91|5717.21|5718.04|5717.34|5718.04|5717.34|5717.91|5717.21|14
1730783790000|2024-11-05 05:16:30|5717.91|5717.21|5717.79|5717.09|5717.91|5717.21|5717.79|5717.09|4
1730783800000|2024-11-05 05:16:40|5718.04|5717.34|5718.04|5717.34|5718.04|5717.34|5717.79|5717.09|13
1730783810000|2024-11-05 05:16:50|5717.91|5717.21|5717.79|5717.09|5718.04|5717.34|5717.79|5717.09|2
1730783820000|2024-11-05 05:17:00|5717.91|5717.21|5718.29|5717.59|5718.29|5717.59|5717.91|5717.21|8
1730783830000|2024-11-05 05:17:10|||||||||4
1730783840000|2024-11-05 05:17:20|5718.54|5717.84|5718.79|5718.09|5718.79|5718.09|5718.54|5717.84|60
1730783850000|2024-11-05 05:17:30|5718.54|5717.84|5718.54|5717.84|5718.54|5717.84|5718.54|5717.84|14
1730783870000|2024-11-05 05:17:50|5718.66|5717.96|5718.79|5718.09|5718.79|5718.09|5718.66|5717.96|16
1730783880000|2024-11-05 05:18:00|5718.66|5717.96|5718.79|5718.09|5718.79|5718.09|5718.41|5717.71|25
1730783910000|2024-11-05 05:18:30|||||||||2
1730783920000|2024-11-05 05:18:40|5718.66|5717.96|5718.54|5717.84|5718.66|5717.96|5718.54|5717.84|19
1730783930000|2024-11-05 05:18:50|||||||||4
1730783940000|2024-11-05 05:19:00|5718.29|5717.59|5718.29|5717.59|5718.29|5717.59|5718.29|5717.59|8
1730783950000|2024-11-05 05:19:10|5718.41|5717.71|5718.54|5717.84|5718.79|5718.09|5718.41|5717.71|23
1730783960000|2024-11-05 05:19:20|5718.66|5717.96|5718.66|5717.96|5718.79|5718.09|5718.66|5717.96|5
1730783970000|2024-11-05 05:19:30|5718.54|5717.84|5718.54|5717.84|5718.54|5717.84|5718.54|5717.84|4
1730783980000|2024-11-05 05:19:40|||||||||7
1730784000000|2024-11-05 05:20:00|5718.66|5717.96|5718.79|5718.09|5718.79|5718.09|5718.66|5717.96|16
1730784010000|2024-11-05 05:20:10|5718.54|5717.84|5718.54|5717.84|5718.54|5717.84|5718.54|5717.84|10
1730784020000|2024-11-05 05:20:20|5718.29|5717.59|5718.29|5717.59|5718.29|5717.59|5718.29|5717.59|7
1730784030000|2024-11-05 05:20:30|5718.16|5717.46|5718.04|5717.34|5718.29|5717.59|5718.04|5717.34|11
1730784040000|2024-11-05 05:20:40|5717.79|5717.09|5718.04|5717.34|5718.04|5717.34|5717.79|5717.09|14
1730784050000|2024-11-05 05:20:50|5717.91|5717.21|5717.91|5717.21|5718.04|5717.34|5717.79|5717.09|8
1730784060000|2024-11-05 05:21:00|5717.79|5717.09|5717.79|5717.09|5717.79|5717.09|5717.79|5717.09|10
1730784080000|2024-11-05 05:21:20|5717.91|5717.21|5717.79|5717.09|5718.04|5717.34|5717.79|5717.09|16
1730784090000|2024-11-05 05:21:30|5717.91|5717.21|5718.04|5717.34|5718.04|5717.34|5717.79|5717.09|13
1730784100000|2024-11-05 05:21:40|||||||||1
1730784110000|2024-11-05 05:21:50|||||||||10
1730784120000|2024-11-05 05:22:00|5718.54|5717.84|5718.54|5717.84|5718.79|5718.09|5718.54|5717.84|30
1730784130000|2024-11-05 05:22:10|5718.41|5717.71|5718.29|5717.59|5718.54|5717.84|5718.29|5717.59|17
1730784140000|2024-11-05 05:22:20|5718.41|5717.71|5718.54|5717.84|5718.54|5717.84|5718.41|5717.71|3
1730784150000|2024-11-05 05:22:30|5718.79|5718.09|5718.79|5718.09|5718.79|5718.09|5718.79|5718.09|2
1730784160000|2024-11-05 05:22:40|||||||||31
1730784180000|2024-11-05 05:23:00|5718.66|5717.96|5718.54|5717.84|5718.66|5717.96|5718.54|5717.84|21
1730784190000|2024-11-05 05:23:10|5718.66|5717.96|5718.54|5717.84|5718.66|5717.96|5718.54|5717.84|0
1730784210000|2024-11-05 05:23:30|5718.66|5717.96|5718.66|5717.96|5718.79|5718.09|5718.54|5717.84|12
1730784220000|2024-11-05 05:23:40|5718.79|5718.09|5718.54|5717.84|5718.79|5718.09|5718.54|5717.84|2
1730784240000|2024-11-05 05:24:00|5718.41|5717.71|5718.29|5717.59|5718.41|5717.71|5718.29|5717.59|15
1730784250000|2024-11-05 05:24:10|5718.41|5717.71|5718.29|5717.59|5718.54|5717.84|5718.29|5717.59|10
1730784270000|2024-11-05 05:24:30|||||||||1
1730784280000|2024-11-05 05:24:40|||||||||2
1730784290000|2024-11-05 05:24:50|||||||||1
1730784300000|2024-11-05 05:25:00|5718.54|5717.84|5718.29|5717.59|5718.54|5717.84|5718.29|5717.59|15
1730784310000|2024-11-05 05:25:10|||||||||3
1730784320000|2024-11-05 05:25:20|5718.41|5717.71|5718.54|5717.84|5718.54|5717.84|5718.41|5717.71|6
1730784340000|2024-11-05 05:25:40|5718.79|5718.09|5718.29|5717.59|5718.79|5718.09|5718.29|5717.59|16
1730784350000|2024-11-05 05:25:50|5718.41|5717.71|5718.29|5717.59|5718.54|5717.84|5718.29|5717.59|18
1730784360000|2024-11-05 05:26:00|5718.41|5717.71|5718.29|5717.59|5718.54|5717.84|5718.29|5717.59|12
1730784370000|2024-11-05 05:26:10|5718.16|5717.46|5718.29|5717.59|5718.29|5717.59|5718.04|5717.34|22
1730784390000|2024-11-05 05:26:30|5718.16|5717.46|5718.29|5717.59|5718.29|5717.59|5718.04|5717.34|18
1730784400000|2024-11-05 05:26:40|||||||||1
1730784420000|2024-11-05 05:27:00|5718.04|5717.34|5717.79|5717.09|5718.04|5717.34|5717.79|5717.09|20
1730784430000|2024-11-05 05:27:10|5718.04|5717.34|5718.04|5717.34|5718.04|5717.34|5718.04|5717.34|14
1730784440000|2024-11-05 05:27:20|5717.91|5717.21|5717.79|5717.09|5717.91|5717.21|5717.79|5717.09|17
1730784450000|2024-11-05 05:27:30|5717.91|5717.21|5718.04|5717.34|5718.04|5717.34|5717.91|5717.21|2
1730784460000|2024-11-05 05:27:40|5717.91|5717.21|5717.91|5717.21|5718.04|5717.34|5717.79|5717.09|18
1730784470000|2024-11-05 05:27:50|5718.04|5717.34|5718.04|5717.34|5718.04|5717.34|5717.91|5717.21|1
1730784480000|2024-11-05 05:28:00|5717.79|5717.09|5717.66|5716.96|5717.79|5717.09|5717.66|5716.96|50
1730784490000|2024-11-05 05:28:10|5717.54|5716.84|5718.04|5717.34|5718.04|5717.34|5717.54|5716.84|34
1730784520000|2024-11-05 05:28:40|5717.91|5717.21|5718.04|5717.34|5718.04|5717.34|5717.91|5717.21|12
1730784530000|2024-11-05 05:28:50|5717.91|5717.21|5718.04|5717.34|5718.04|5717.34|5717.79|5717.09|21
1730784550000|2024-11-05 05:29:10|||||||||9
1730784570000|2024-11-05 05:29:30|5718.16|5717.46|5718.04|5717.34|5718.29|5717.59|5718.04|5717.34|20
1730784580000|2024-11-05 05:29:40|5718.29|5717.59|5718.04|5717.34|5718.29|5717.59|5718.04|5717.34|12
1730784590000|2024-11-05 05:29:50|5718.29|5717.59|5718.29|5717.59|5718.29|5717.59|5718.29|5717.59|10
1730784600000|2024-11-05 05:30:00|5718.54|5717.84|5718.29|5717.59|5718.54|5717.84|5718.29|5717.59|41
1730784620000|2024-11-05 05:30:20|5718.41|5717.71|5718.29|5717.59|5718.54|5717.84|5718.29|5717.59|21
1730784640000|2024-11-05 05:30:40|5718.41|5717.71|5718.29|5717.59|5718.54|5717.84|5718.29|5717.59|23
1730784650000|2024-11-05 05:30:50|5718.41|5717.71|5718.29|5717.59|5718.41|5717.71|5718.29|5717.59|1
1730784660000|2024-11-05 05:31:00|5718.41|5717.71|5718.29|5717.59|5718.54|5717.84|5718.29|5717.59|14
1730784670000|2024-11-05 05:31:10|5718.16|5717.46|5718.29|5717.59|5718.29|5717.59|5718.04|5717.34|35
1730784680000|2024-11-05 05:31:20|5718.41|5717.71|5718.79|5718.09|5719.04|5718.34|5718.41|5717.71|68
1730784690000|2024-11-05 05:31:30|5718.91|5718.21|5718.79|5718.09|5718.91|5718.21|5718.79|5718.09|10
1730784700000|2024-11-05 05:31:40|5718.54|5717.84|5718.54|5717.84|5718.54|5717.84|5718.54|5717.84|19
1730784710000|2024-11-05 05:31:50|||||||||1
1730784720000|2024-11-05 05:32:00|||||||||3
1730784730000|2024-11-05 05:32:10|||||||||2
1730784740000|2024-11-05 05:32:20|||||||||3
1730784750000|2024-11-05 05:32:30|5718.79|5718.09|5718.79|5718.09|5718.79|5718.09|5718.79|5718.09|16
1730784780000|2024-11-05 05:33:00|5719.04|5718.34|5718.79|5718.09|5719.04|5718.34|5718.79|5718.09|30
1730784790000|2024-11-05 05:33:10|5718.66|5717.96|5718.29|5717.59|5718.66|5717.96|5718.29|5717.59|23
1730784800000|2024-11-05 05:33:20|5718.16|5717.46|5718.04|5717.34|5718.16|5717.46|5718.04|5717.34|16
1730784810000|2024-11-05 05:33:30|5718.16|5717.46|5718.04|5717.34|5718.16|5717.46|5718.04|5717.34|12
1730784820000|2024-11-05 05:33:40|5717.79|5717.09|5717.79|5717.09|5717.79|5717.09|5717.79|5717.09|56
1730784830000|2024-11-05 05:33:50|5718.04|5717.34|5718.29|5717.59|5718.29|5717.59|5718.04|5717.34|30
1730784840000|2024-11-05 05:34:00|||||||||1
1730784850000|2024-11-05 05:34:10|5718.41|5717.71|5718.29|5717.59|5718.41|5717.71|5718.29|5717.59|7
1730784860000|2024-11-05 05:34:20|5718.54|5717.84|5718.54|5717.84|5718.54|5717.84|5718.29|5717.59|11
1730784870000|2024-11-05 05:34:30|5718.29|5717.59|5718.29|5717.59|5718.29|5717.59|5718.29|5717.59|44
1730784890000|2024-11-05 05:34:50|||||||||4
1730784900000|2024-11-05 05:35:00|5718.54|5717.84|5718.29|5717.59|5718.54|5717.84|5718.29|5717.59|22
1730784910000|2024-11-05 05:35:10|||||||||3
1730784930000|2024-11-05 05:35:30|5718.54|5717.84|5718.29|5717.59|5718.54|5717.84|5718.29|5717.59|12
1730784950000|2024-11-05 05:35:50|5718.41|5717.71|5718.29|5717.59|5718.54|5717.84|5718.29|5717.59|10
1730784960000|2024-11-05 05:36:00|5718.41|5717.71|5718.54|5717.84|5718.54|5717.84|5718.29|5717.59|17
1730784970000|2024-11-05 05:36:10|5718.04|5717.34|5718.29|5717.59|5718.29|5717.59|5718.04|5717.34|75
1730784980000|2024-11-05 05:36:20|5718.54|5717.84|5718.54|5717.84|5718.54|5717.84|5718.54|5717.84|7
1730784990000|2024-11-05 05:36:30|5718.79|5718.09|5718.54|5717.84|5718.79|5718.09|5718.54|5717.84|10
1730785000000|2024-11-05 05:36:40|5718.66|5717.96|5718.54|5717.84|5718.79|5718.09|5718.54|5717.84|13
1730785010000|2024-11-05 05:36:50|5718.41|5717.71|5718.29|5717.59|5718.54|5717.84|5718.29|5717.59|61
1730785020000|2024-11-05 05:37:00|5718.54|5717.84|5718.04|5717.34|5718.54|5717.84|5718.04|5717.34|24
1730785030000|2024-11-05 05:37:10|||||||||2
1730785040000|2024-11-05 05:37:20|||||||||3
1730785060000|2024-11-05 05:37:40|5718.16|5717.46|5718.16|5717.46|5718.16|5717.46|5718.16|5717.46|0
1730785070000|2024-11-05 05:37:50|5718.04|5717.34|5718.04|5717.34|5718.04|5717.34|5718.04|5717.34|11
1730785090000|2024-11-05 05:38:10|5718.29|5717.59|5718.29|5717.59|5718.29|5717.59|5718.29|5717.59|21
1730785100000|2024-11-05 05:38:20|5718.16|5717.46|5718.29|5717.59|5718.29|5717.59|5718.16|5717.46|15
1730785110000|2024-11-05 05:38:30|||||||||6
1730785120000|2024-11-05 05:38:40|5718.41|5717.71|5718.29|5717.59|5718.41|5717.71|5718.29|5717.59|10
1730785160000|2024-11-05 05:39:20|5718.04|5717.34|5718.04|5717.34|5718.04|5717.34|5718.04|5717.34|10
1730785200000|2024-11-05 05:40:00|5718.16|5717.46|5718.29|5717.59|5718.29|5717.59|5718.16|5717.46|10
1730785220000|2024-11-05 05:40:20|5718.41|5717.71|5718.29|5717.59|5718.54|5717.84|5718.29|5717.59|11
1730785240000|2024-11-05 05:40:40|5718.41|5717.71|5718.29|5717.59|5718.54|5717.84|5718.29|5717.59|17
1730785260000|2024-11-05 05:41:00|5718.41|5717.71|5718.54|5717.84|5718.54|5717.84|5718.41|5717.71|8
1730785270000|2024-11-05 05:41:10|5718.79|5718.09|5718.79|5718.09|5718.79|5718.09|5718.79|5718.09|12
1730785280000|2024-11-05 05:41:20|5719.04|5718.34|5719.04|5718.34|5719.04|5718.34|5719.04|5718.34|9
1730785290000|2024-11-05 05:41:30|5719.16|5718.46|5719.04|5718.34|5719.29|5718.59|5719.04|5718.34|33
1730785300000|2024-11-05 05:41:40|5718.79|5718.09|5718.79|5718.09|5718.79|5718.09|5718.79|5718.09|10
1730785320000|2024-11-05 05:42:00|5719.04|5718.34|5719.04|5718.34|5719.04|5718.34|5719.04|5718.34|29
1730785330000|2024-11-05 05:42:10|5718.91|5718.21|5719.04|5718.34|5719.29|5718.59|5718.91|5718.21|9
1730785340000|2024-11-05 05:42:20|5719.16|5718.46|5719.04|5718.34|5719.29|5718.59|5719.04|5718.34|5
1730785350000|2024-11-05 05:42:30|||||||||1
1730785360000|2024-11-05 05:42:40|||||||||25
1730785380000|2024-11-05 05:43:00|5718.91|5718.21|5719.29|5718.59|5719.29|5718.59|5718.91|5718.21|22
1730785440000|2024-11-05 05:44:00|||||||||13
1730785450000|2024-11-05 05:44:10|5719.41|5718.71|5719.29|5718.59|5719.54|5718.84|5719.29|5718.59|22
1730785470000|2024-11-05 05:44:30|5719.04|5718.34|5719.04|5718.34|5719.04|5718.34|5719.04|5718.34|10
1730785480000|2024-11-05 05:44:40|5718.91|5718.21|5718.79|5718.09|5718.91|5718.21|5718.79|5718.09|4
1730785560000|2024-11-05 05:46:00|||||||||3
1730785580000|2024-11-05 05:46:20|5719.04|5718.34|5719.04|5718.34|5719.04|5718.34|5718.79|5718.09|23
1730785590000|2024-11-05 05:46:30|5718.79|5718.09|5718.79|5718.09|5718.79|5718.09|5718.79|5718.09|7
1730785600000|2024-11-05 05:46:40|||||||||2
1730785620000|2024-11-05 05:47:00|5719.04|5718.34|5718.79|5718.09|5719.04|5718.34|5718.79|5718.09|12
1730785640000|2024-11-05 05:47:20|5718.66|5717.96|5718.54|5717.84|5718.66|5717.96|5718.54|5717.84|11
1730785650000|2024-11-05 05:47:30|||||||||5
1730785660000|2024-11-05 05:47:40|||||||||3
1730785670000|2024-11-05 05:47:50|5718.41|5717.71|5718.29|5717.59|5718.54|5717.84|5718.16|5717.46|15
1730785680000|2024-11-05 05:48:00|5718.16|5717.46|5718.29|5717.59|5718.29|5717.59|5718.16|5717.46|6
1730785700000|2024-11-05 05:48:20|||||||||5
1730785710000|2024-11-05 05:48:30|5718.16|5717.46|5718.04|5717.34|5718.16|5717.46|5718.04|5717.34|6
1730785720000|2024-11-05 05:48:40|||||||||11
1730785730000|2024-11-05 05:48:50|||||||||2
1730785750000|2024-11-05 05:49:10|||||||||4
1730785760000|2024-11-05 05:49:20|5718.29|5717.59|5718.04|5717.34|5718.29|5717.59|5718.04|5717.34|12
1730785800000|2024-11-05 05:50:00|||||||||19
1730785820000|2024-11-05 05:50:20|5718.29|5717.59|5718.29|5717.59|5718.29|5717.59|5718.04|5717.34|33
1730785830000|2024-11-05 05:50:30|||||||||8
1730785840000|2024-11-05 05:50:40|5718.04|5717.34|5718.04|5717.34|5718.04|5717.34|5718.04|5717.34|7
1730785860000|2024-11-05 05:51:00|5718.16|5717.46|5718.29|5717.59|5718.29|5717.59|5718.16|5717.46|3
1730785880000|2024-11-05 05:51:20|5718.04|5717.34|5718.29|5717.59|5718.29|5717.59|5718.04|5717.34|17
1730785890000|2024-11-05 05:51:30|5718.16|5717.46|5718.29|5717.59|5718.29|5717.59|5718.04|5717.34|2
1730785920000|2024-11-05 05:52:00|5718.41|5717.71|5718.54|5717.84|5718.54|5717.84|5718.29|5717.59|9
1730785930000|2024-11-05 05:52:10|5718.41|5717.71|5718.54|5717.84|5718.54|5717.84|5718.41|5717.71|11
1730785940000|2024-11-05 05:52:20|||||||||2
1730785960000|2024-11-05 05:52:40|5718.41|5717.71|5718.29|5717.59|5718.41|5717.71|5718.04|5717.34|29
1730785980000|2024-11-05 05:53:00|5718.04|5717.34|5718.04|5717.34|5718.04|5717.34|5718.04|5717.34|4
1730786000000|2024-11-05 05:53:20|5717.91|5717.21|5717.79|5717.09|5717.91|5717.21|5717.79|5717.09|16
1730786010000|2024-11-05 05:53:30|5717.91|5717.21|5718.04|5717.34|5718.04|5717.34|5717.91|5717.21|3
1730786020000|2024-11-05 05:53:40|5717.91|5717.21|5717.91|5717.21|5718.04|5717.34|5717.91|5717.21|5
1730786030000|2024-11-05 05:53:50|5718.04|5717.34|5718.04|5717.34|5718.04|5717.34|5717.91|5717.21|1
1730786040000|2024-11-05 05:54:00|5717.91|5717.21|5718.29|5717.59|5718.29|5717.59|5717.79|5717.09|22
1730786050000|2024-11-05 05:54:10|||||||||6
1730786150000|2024-11-05 05:55:50|||||||||2
1730786160000|2024-11-05 05:56:00|5718.41|5717.71|5718.54|5717.84|5718.54|5717.84|5718.41|5717.71|3
1730786170000|2024-11-05 05:56:10|5718.41|5717.71|5718.54|5717.84|5718.54|5717.84|5718.41|5717.71|11
1730786180000|2024-11-05 05:56:20|5718.41|5717.71|5718.29|5717.59|5718.54|5717.84|5718.29|5717.59|11
1730786190000|2024-11-05 05:56:30|5718.41|5717.71|5718.54|5717.84|5718.54|5717.84|5718.41|5717.71|12
1730786200000|2024-11-05 05:56:40|5718.66|5717.96|5718.79|5718.09|5718.79|5718.09|5718.66|5717.96|45
1730786210000|2024-11-05 05:56:50|5718.54|5717.84|5718.54|5717.84|5718.54|5717.84|5718.54|5717.84|13
1730786250000|2024-11-05 05:57:30|||||||||5
1730786290000|2024-11-05 05:58:10|5718.66|5717.96|5718.79|5718.09|5718.79|5718.09|5718.66|5717.96|8
1730786300000|2024-11-05 05:58:20|||||||||1
1730786330000|2024-11-05 05:58:50|||||||||1
1730786350000|2024-11-05 05:59:10|5718.66|5717.96|5718.54|5717.84|5718.66|5717.96|5718.54|5717.84|19
1730786360000|2024-11-05 05:59:20|||||||||1
1730786380000|2024-11-05 05:59:40|5718.66|5717.96|5718.54|5717.84|5718.66|5717.96|5718.54|5717.84|10
1730786410000|2024-11-05 06:00:10|5718.79|5718.09|5718.79|5718.09|5718.79|5718.09|5718.79|5718.09|15
1730786420000|2024-11-05 06:00:20|||||||||1
1730786450000|2024-11-05 06:00:50|5718.54|5717.84|5718.54|5717.84|5718.54|5717.84|5718.54|5717.84|22
1730786470000|2024-11-05 06:01:10|5718.41|5717.71|5718.29|5717.59|5718.41|5717.71|5718.29|5717.59|16
1730786500000|2024-11-05 06:01:40|||||||||2
1730786510000|2024-11-05 06:01:50|5718.54|5717.84|5718.29|5717.59|5718.54|5717.84|5718.29|5717.59|6
1730786520000|2024-11-05 06:02:00|5718.41|5717.71|5718.29|5717.59|5718.41|5717.71|5718.29|5717.59|3
1730786540000|2024-11-05 06:02:20|5718.41|5717.71|5718.29|5717.59|5718.41|5717.71|5718.29|5717.59|2
1730786560000|2024-11-05 06:02:40|5718.41|5717.71|5718.29|5717.59|5718.41|5717.71|5718.29|5717.59|1
1730786580000|2024-11-05 06:03:00|||||||||2
1730786600000|2024-11-05 06:03:20|5718.41|5717.71|5718.29|5717.59|5718.54|5717.84|5718.29|5717.59|8
1730786620000|2024-11-05 06:03:40|5718.41|5717.71|5718.41|5717.71|5718.41|5717.71|5718.29|5717.59|3
1730786630000|2024-11-05 06:03:50|5718.54|5717.84|5718.54|5717.84|5718.54|5717.84|5718.54|5717.84|0
1730786650000|2024-11-05 06:04:10|||||||||12
1730786680000|2024-11-05 06:04:40|5718.29|5717.59|5718.29|5717.59|5718.29|5717.59|5718.29|5717.59|9
1730786690000|2024-11-05 06:04:50|5718.41|5717.71|5718.66|5717.96|5718.66|5717.96|5718.29|5717.59|21
1730786700000|2024-11-05 06:05:00|5718.79|5718.09|5718.66|5717.96|5718.79|5718.09|5718.54|5717.84|4
1730786710000|2024-11-05 06:05:10|5718.54|5717.84|5718.54|5717.84|5718.79|5718.09|5718.54|5717.84|1
1730786740000|2024-11-05 06:05:40|5718.66|5717.96|5718.54|5717.84|5718.66|5717.96|5718.54|5717.84|6
1730786750000|2024-11-05 06:05:50|5718.79|5718.09|5718.79|5718.09|5718.79|5718.09|5718.79|5718.09|6
1730786770000|2024-11-05 06:06:10|5719.04|5718.34|5718.79|5718.09|5719.04|5718.34|5718.79|5718.09|17
1730786780000|2024-11-05 06:06:20|5718.91|5718.21|5719.04|5718.34|5719.04|5718.34|5718.91|5718.21|1
1730786790000|2024-11-05 06:06:30|5718.91|5718.21|5718.79|5718.09|5718.91|5718.21|5718.79|5718.09|0
1730786800000|2024-11-05 06:06:40|5719.04|5718.34|5719.04|5718.34|5719.04|5718.34|5719.04|5718.34|11
1730786810000|2024-11-05 06:06:50|5719.16|5718.46|5719.16|5718.46|5719.16|5718.46|5719.04|5718.34|14
1730786820000|2024-11-05 06:07:00|5719.29|5718.59|5719.29|5718.59|5719.29|5718.59|5719.29|5718.59|0
1730786830000|2024-11-05 06:07:10|5719.04|5718.34|5719.04|5718.34|5719.04|5718.34|5719.04|5718.34|21
1730786840000|2024-11-05 06:07:20|5719.29|5718.59|5719.29|5718.59|5719.29|5718.59|5719.29|5718.59|12
1730786860000|2024-11-05 06:07:40|||||||||3
1730786880000|2024-11-05 06:08:00|5719.04|5718.34|5719.29|5718.59|5719.29|5718.59|5719.04|5718.34|14
1730786900000|2024-11-05 06:08:20|||||||||2
1730786910000|2024-11-05 06:08:30|5719.16|5718.46|5719.04|5718.34|5719.16|5718.46|5719.04|5718.34|6
1730786920000|2024-11-05 06:08:40|5718.79|5718.09|5718.79|5718.09|5718.79|5718.09|5718.79|5718.09|10
1730786940000|2024-11-05 06:09:00|5718.66|5717.96|5718.54|5717.84|5718.66|5717.96|5718.54|5717.84|7
1730786950000|2024-11-05 06:09:10|||||||||1
1730786970000|2024-11-05 06:09:30|||||||||2
1730786990000|2024-11-05 06:09:50|5718.66|5717.96|5718.66|5717.96|5718.79|5718.09|5718.66|5717.96|10
1730787000000|2024-11-05 06:10:00|5718.54|5717.84|5718.79|5718.09|5718.79|5718.09|5718.54|5717.84|6
1730787010000|2024-11-05 06:10:10|5718.66|5717.96|5718.79|5718.09|5718.79|5718.09|5718.66|5717.96|1
1730787020000|2024-11-05 06:10:20|5718.91|5718.21|5718.79|5718.09|5719.04|5718.34|5718.79|5718.09|9
1730787060000|2024-11-05 06:11:00|5718.54|5717.84|5718.79|5718.09|5718.79|5718.09|5718.54|5717.84|18
1730787080000|2024-11-05 06:11:20|5718.91|5718.21|5719.04|5718.34|5719.04|5718.34|5718.91|5718.21|8
1730787090000|2024-11-05 06:11:30|5718.91|5718.21|5718.91|5718.21|5718.91|5718.21|5718.79|5718.09|1
1730787100000|2024-11-05 06:11:40|5719.04|5718.34|5718.91|5718.21|5719.04|5718.34|5718.91|5718.21|0
1730787110000|2024-11-05 06:11:50|5718.79|5718.09|5719.04|5718.34|5719.04|5718.34|5718.79|5718.09|0
1730787120000|2024-11-05 06:12:00|5718.91|5718.21|5718.79|5718.09|5718.91|5718.21|5718.79|5718.09|0
1730787130000|2024-11-05 06:12:10|5719.41|5718.71|5719.41|5718.71|5719.41|5718.71|5719.41|5718.71|72
1730787140000|2024-11-05 06:12:20|5719.29|5718.59|5719.54|5718.84|5719.54|5718.84|5719.29|5718.59|87
1730787150000|2024-11-05 06:12:30|||||||||1
1730787160000|2024-11-05 06:12:40|||||||||1
1730787170000|2024-11-05 06:12:50|5719.29|5718.59|5719.04|5718.34|5719.29|5718.59|5719.04|5718.34|17
1730787200000|2024-11-05 06:13:20|5719.29|5718.59|5719.29|5718.59|5719.29|5718.59|5719.29|5718.59|10
1730787240000|2024-11-05 06:14:00|5719.04|5718.34|5719.04|5718.34|5719.04|5718.34|5719.04|5718.34|5
1730787270000|2024-11-05 06:14:30|5719.16|5718.46|5719.29|5718.59|5719.29|5718.59|5719.16|5718.46|8
1730787280000|2024-11-05 06:14:40|5719.04|5718.34|5718.79|5718.09|5719.04|5718.34|5718.79|5718.09|24
1730787300000|2024-11-05 06:15:00|5718.54|5717.84|5718.66|5717.96|5718.66|5717.96|5718.54|5717.84|20
1730787310000|2024-11-05 06:15:10|5718.54|5717.84|5718.54|5717.84|5718.54|5717.84|5718.54|5717.84|0
1730787330000|2024-11-05 06:15:30|5718.29|5717.59|5718.29|5717.59|5718.29|5717.59|5718.29|5717.59|10
1730787340000|2024-11-05 06:15:40|||||||||1
1730787350000|2024-11-05 06:15:50|||||||||2
1730787380000|2024-11-05 06:16:20|5718.54|5717.84|5718.54|5717.84|5718.54|5717.84|5718.29|5717.59|19
1730787390000|2024-11-05 06:16:30|5718.79|5718.09|5718.79|5718.09|5718.79|5718.09|5718.54|5717.84|10
1730787400000|2024-11-05 06:16:40|||||||||5
1730787410000|2024-11-05 06:16:50|5718.91|5718.21|5719.04|5718.34|5719.04|5718.34|5718.91|5718.21|2
1730787440000|2024-11-05 06:17:20|5719.16|5718.46|5719.29|5718.59|5719.29|5718.59|5719.16|5718.46|6
1730787460000|2024-11-05 06:17:40|5719.41|5718.71|5719.54|5718.84|5719.54|5718.84|5719.41|5718.71|14
1730787470000|2024-11-05 06:17:50|||||||||8
1730787480000|2024-11-05 06:18:00|||||||||1
1730787490000|2024-11-05 06:18:10|5719.66|5718.96|5719.54|5718.84|5719.79|5719.09|5719.54|5718.84|30
1730787510000|2024-11-05 06:18:30|||||||||1
1730787520000|2024-11-05 06:18:40|5719.79|5719.09|5719.54|5718.84|5719.79|5719.09|5719.54|5718.84|2
1730787530000|2024-11-05 06:18:50|5719.66|5718.96|5719.29|5718.59|5719.66|5718.96|5719.29|5718.59|3
1730787540000|2024-11-05 06:19:00|5719.41|5718.71|5719.29|5718.59|5719.41|5718.71|5719.29|5718.59|5
1730787570000|2024-11-05 06:19:30|||||||||7
1730787580000|2024-11-05 06:19:40|5719.41|5718.71|5719.54|5718.84|5719.54|5718.84|5719.41|5718.71|2
1730787590000|2024-11-05 06:19:50|5719.79|5719.09|5719.79|5719.09|5719.79|5719.09|5719.79|5719.09|1
1730787610000|2024-11-05 06:20:10|5719.66|5718.96|5719.79|5719.09|5719.79|5719.09|5719.54|5718.84|10
1730787620000|2024-11-05 06:20:20|5719.54|5718.84|5719.54|5718.84|5719.54|5718.84|5719.54|5718.84|4
1730787630000|2024-11-05 06:20:30|5719.66|5718.96|5719.66|5718.96|5719.66|5718.96|5719.66|5718.96|0
1730787640000|2024-11-05 06:20:40|5719.79|5719.09|5719.79|5719.09|5719.79|5719.09|5719.79|5719.09|2
1730787650000|2024-11-05 06:20:50|5720.04|5719.34|5720.04|5719.34|5720.04|5719.34|5720.04|5719.34|16
1730787660000|2024-11-05 06:21:00|||||||||10
1730787680000|2024-11-05 06:21:20|||||||||1
1730787690000|2024-11-05 06:21:30|5719.79|5719.09|5719.79|5719.09|5719.79|5719.09|5719.79|5719.09|13
1730787740000|2024-11-05 06:22:20|5719.91|5719.21|5719.79|5719.09|5719.91|5719.21|5719.79|5719.09|10
1730787770000|2024-11-05 06:22:50|||||||||1
1730787780000|2024-11-05 06:23:00|||||||||3
1730787790000|2024-11-05 06:23:10|5719.54|5718.84|5719.29|5718.59|5719.54|5718.84|5719.29|5718.59|26
1730787810000|2024-11-05 06:23:30|||||||||2
1730787820000|2024-11-05 06:23:40|5719.41|5718.71|5719.54|5718.84|5719.54|5718.84|5719.41|5718.71|4
1730787830000|2024-11-05 06:23:50|5719.79|5719.09|5719.79|5719.09|5719.79|5719.09|5719.79|5719.09|2
1730787840000|2024-11-05 06:24:00|5719.66|5718.96|5719.54|5718.84|5719.66|5718.96|5719.54|5718.84|3
1730787870000|2024-11-05 06:24:30|5719.29|5718.59|5719.29|5718.59|5719.41|5718.71|5719.29|5718.59|11
1730787890000|2024-11-05 06:24:50|5719.41|5718.71|5719.29|5718.59|5719.54|5718.84|5719.29|5718.59|5
1730787900000|2024-11-05 06:25:00|5719.16|5718.46|5718.79|5718.09|5719.29|5718.59|5718.79|5718.09|56
1730787930000|2024-11-05 06:25:30|||||||||5
1730787970000|2024-11-05 06:26:10|5718.66|5717.96|5718.54|5717.84|5718.66|5717.96|5718.54|5717.84|8
1730787980000|2024-11-05 06:26:20|5718.29|5717.59|5718.29|5717.59|5718.29|5717.59|5718.29|5717.59|11
1730787990000|2024-11-05 06:26:30|5718.04|5717.34|5718.04|5717.34|5718.04|5717.34|5718.04|5717.34|7
1730788000000|2024-11-05 06:26:40|||||||||1
1730788020000|2024-11-05 06:27:00|5717.91|5717.21|5717.79|5717.09|5717.91|5717.21|5717.79|5717.09|27
1730788030000|2024-11-05 06:27:10|5717.91|5717.21|5718.04|5717.34|5718.04|5717.34|5717.91|5717.21|44
1730788040000|2024-11-05 06:27:20|5718.16|5717.46|5718.04|5717.34|5718.29|5717.59|5718.04|5717.34|22
1730788050000|2024-11-05 06:27:30|||||||||1
1730788060000|2024-11-05 06:27:40|5717.79|5717.09|5717.54|5716.84|5717.79|5717.09|5717.54|5716.84|23
1730788070000|2024-11-05 06:27:50|5717.41|5716.71|5717.54|5716.84|5717.54|5716.84|5717.41|5716.71|25
1730788080000|2024-11-05 06:28:00|5717.66|5716.96|5717.79|5717.09|5717.79|5717.09|5717.66|5716.96|34
1730788090000|2024-11-05 06:28:10|5717.66|5716.96|5717.54|5716.84|5717.66|5716.96|5717.29|5716.59|27
1730788110000|2024-11-05 06:28:30|||||||||2
1730788130000|2024-11-05 06:28:50|||||||||2
1730788140000|2024-11-05 06:29:00|5717.66|5716.96|5718.04|5717.34|5718.04|5717.34|5717.54|5716.84|48
1730788150000|2024-11-05 06:29:10|5717.91|5717.21|5718.04|5717.34|5718.04|5717.34|5717.91|5717.21|18
1730788160000|2024-11-05 06:29:20|||||||||28
1730788170000|2024-11-05 06:29:30|5718.16|5717.46|5718.04|5717.34|5718.16|5717.46|5718.04|5717.34|24
1730788180000|2024-11-05 06:29:40|||||||||10
1730788190000|2024-11-05 06:29:50|5718.16|5717.46|5718.54|5717.84|5718.54|5717.84|5718.16|5717.46|35
1730788200000|2024-11-05 06:30:00|5718.41|5717.71|5719.04|5718.34|5719.04|5718.34|5718.41|5717.71|83
1730788210000|2024-11-05 06:30:10|||||||||3
1730788220000|2024-11-05 06:30:20|5719.29|5718.59|5719.29|5718.59|5719.29|5718.59|5719.04|5718.34|25
1730788230000|2024-11-05 06:30:30|5719.54|5718.84|5719.54|5718.84|5719.54|5718.84|5719.54|5718.84|31
1730788240000|2024-11-05 06:30:40|5719.66|5718.96|5719.91|5719.21|5720.04|5719.34|5719.66|5718.96|89
1730788250000|2024-11-05 06:30:50|5720.04|5719.34|5720.29|5719.59|5720.29|5719.59|5720.04|5719.34|34
1730788260000|2024-11-05 06:31:00|5720.16|5719.46|5720.29|5719.59|5720.29|5719.59|5720.16|5719.46|9
1730788270000|2024-11-05 06:31:10|||||||||3
1730788280000|2024-11-05 06:31:20|5720.41|5719.71|5720.54|5719.84|5720.54|5719.84|5720.29|5719.59|27
1730788290000|2024-11-05 06:31:30|5720.29|5719.59|5719.79|5719.09|5720.29|5719.59|5719.79|5719.09|27
1730788300000|2024-11-05 06:31:40|5719.54|5718.84|5719.54|5718.84|5719.54|5718.84|5719.54|5718.84|5
1730788310000|2024-11-05 06:31:50|5719.66|5718.96|5720.29|5719.59|5720.29|5719.59|5719.66|5718.96|20
1730788320000|2024-11-05 06:32:00|5720.16|5719.46|5720.29|5719.59|5720.29|5719.59|5720.04|5719.34|17
1730788330000|2024-11-05 06:32:10|5720.16|5719.46|5720.54|5719.84|5720.54|5719.84|5720.04|5719.34|10
1730788340000|2024-11-05 06:32:20|5720.41|5719.71|5720.29|5719.59|5720.54|5719.84|5720.29|5719.59|26
1730788350000|2024-11-05 06:32:30|5720.41|5719.71|5720.54|5719.84|5720.54|5719.84|5720.41|5719.71|15
1730788370000|2024-11-05 06:32:50|5720.66|5719.96|5720.54|5719.84|5720.66|5719.96|5720.54|5719.84|17
1730788380000|2024-11-05 06:33:00|5720.41|5719.71|5720.54|5719.84|5720.54|5719.84|5720.29|5719.59|10
1730788390000|2024-11-05 06:33:10|5720.41|5719.71|5720.54|5719.84|5720.54|5719.84|5720.29|5719.59|6
1730788400000|2024-11-05 06:33:20|5720.79|5720.09|5721.04|5720.34|5721.29|5720.59|5720.79|5720.09|58
1730788410000|2024-11-05 06:33:30|5721.16|5720.46|5721.04|5720.34|5721.54|5720.84|5721.04|5720.34|27
1730788420000|2024-11-05 06:33:40|5720.79|5720.09|5720.54|5719.84|5720.79|5720.09|5720.54|5719.84|29
1730788430000|2024-11-05 06:33:50|5720.66|5719.96|5720.29|5719.59|5720.66|5719.96|5720.29|5719.59|20
1730788440000|2024-11-05 06:34:00|5720.54|5719.84|5720.54|5719.84|5720.54|5719.84|5720.54|5719.84|6
1730788450000|2024-11-05 06:34:10|5720.29|5719.59|5720.29|5719.59|5720.29|5719.59|5720.29|5719.59|9
1730788460000|2024-11-05 06:34:20|5720.41|5719.71|5720.54|5719.84|5720.54|5719.84|5720.29|5719.59|13
1730788470000|2024-11-05 06:34:30|5720.79|5720.09|5721.04|5720.34|5721.04|5720.34|5720.79|5720.09|10
1730788480000|2024-11-05 06:34:40|5720.79|5720.09|5720.79|5720.09|5721.04|5720.34|5720.79|5720.09|4
1730788490000|2024-11-05 06:34:50|5720.66|5719.96|5721.04|5720.34|5721.04|5720.34|5720.66|5719.96|5
1730788500000|2024-11-05 06:35:00|5720.91|5720.21|5720.91|5720.21|5721.04|5720.34|5720.79|5720.09|16
1730788510000|2024-11-05 06:35:10|5721.04|5720.34|5720.79|5720.09|5721.04|5720.34|5720.79|5720.09|1
1730788520000|2024-11-05 06:35:20|5721.04|5720.34|5720.79|5720.09|5721.04|5720.34|5720.79|5720.09|9
1730788530000|2024-11-05 06:35:30|5720.91|5720.21|5721.04|5720.34|5721.04|5720.34|5720.91|5720.21|5
1730788550000|2024-11-05 06:35:50|||||||||17
1730788560000|2024-11-05 06:36:00|5720.91|5720.21|5720.79|5720.09|5720.91|5720.21|5720.79|5720.09|6
1730788570000|2024-11-05 06:36:10|5720.91|5720.21|5720.91|5720.21|5721.04|5720.34|5720.91|5720.21|5
1730788580000|2024-11-05 06:36:20|5720.79|5720.09|5721.04|5720.34|5721.04|5720.34|5720.79|5720.09|0
1730788590000|2024-11-05 06:36:30|5721.29|5720.59|5721.29|5720.59|5721.54|5720.84|5721.29|5720.59|27
1730788600000|2024-11-05 06:36:40|5721.04|5720.34|5721.29|5720.59|5721.29|5720.59|5721.04|5720.34|20
1730788610000|2024-11-05 06:36:50|5721.16|5720.46|5721.04|5720.34|5721.16|5720.46|5721.04|5720.34|4
1730788620000|2024-11-05 06:37:00|||||||||2
1730788640000|2024-11-05 06:37:20|5720.91|5720.21|5720.79|5720.09|5720.91|5720.21|5720.79|5720.09|19
1730788650000|2024-11-05 06:37:30|||||||||1
1730788660000|2024-11-05 06:37:40|5721.04|5720.34|5721.04|5720.34|5721.04|5720.34|5721.04|5720.34|12
1730788670000|2024-11-05 06:37:50|5721.29|5720.59|5721.29|5720.59|5721.29|5720.59|5721.29|5720.59|20
1730788680000|2024-11-05 06:38:00|5721.04|5720.34|5721.04|5720.34|5721.29|5720.59|5721.04|5720.34|5
1730788690000|2024-11-05 06:38:10|5721.16|5720.46|5721.04|5720.34|5721.16|5720.46|5721.04|5720.34|3
1730788700000|2024-11-05 06:38:20|||||||||1
1730788710000|2024-11-05 06:38:30|5720.91|5720.21|5721.04|5720.34|5721.04|5720.34|5720.79|5720.09|29
1730788720000|2024-11-05 06:38:40|5720.91|5720.21|5720.79|5720.09|5721.04|5720.34|5720.79|5720.09|14
1730788730000|2024-11-05 06:38:50|5720.91|5720.21|5721.04|5720.34|5721.04|5720.34|5720.91|5720.21|38
1730788740000|2024-11-05 06:39:00|5721.29|5720.59|5721.29|5720.59|5721.29|5720.59|5721.29|5720.59|7
1730788750000|2024-11-05 06:39:10|||||||||1
1730788770000|2024-11-05 06:39:30|5721.16|5720.46|5721.04|5720.34|5721.16|5720.46|5721.04|5720.34|12
1730788780000|2024-11-05 06:39:40|5721.29|5720.59|5721.29|5720.59|5721.29|5720.59|5721.29|5720.59|22
1730788790000|2024-11-05 06:39:50|5721.16|5720.46|5721.29|5720.59|5721.29|5720.59|5721.16|5720.46|3
1730788800000|2024-11-05 06:40:00|5721.16|5720.46|5721.29|5720.59|5721.29|5720.59|5721.04|5720.34|16
1730788810000|2024-11-05 06:40:10|5721.16|5720.46|5721.29|5720.59|5721.29|5720.59|5721.04|5720.34|9
1730788830000|2024-11-05 06:40:30|5721.16|5720.46|5721.29|5720.59|5721.29|5720.59|5721.16|5720.46|4
1730788840000|2024-11-05 06:40:40|||||||||3
1730788850000|2024-11-05 06:40:50|5721.54|5720.84|5721.54|5720.84|5721.54|5720.84|5721.54|5720.84|9
1730788860000|2024-11-05 06:41:00|5721.41|5720.71|5721.54|5720.84|5721.54|5720.84|5721.41|5720.71|15
1730788880000|2024-11-05 06:41:20|5721.41|5720.71|5721.54|5720.84|5721.54|5720.84|5721.29|5720.59|17
1730788890000|2024-11-05 06:41:30|5721.41|5720.71|5721.29|5720.59|5721.41|5720.71|5721.29|5720.59|7
1730788900000|2024-11-05 06:41:40|5721.41|5720.71|5721.54|5720.84|5721.54|5720.84|5721.41|5720.71|7
1730788920000|2024-11-05 06:42:00|5721.79|5721.09|5722.04|5721.34|5722.04|5721.34|5721.79|5721.09|63
1730788930000|2024-11-05 06:42:10|||||||||4
1730788940000|2024-11-05 06:42:20|5722.29|5721.59|5722.29|5721.59|5722.29|5721.59|5722.29|5721.59|16
1730788950000|2024-11-05 06:42:30|5722.04|5721.34|5722.04|5721.34|5722.16|5721.46|5722.04|5721.34|6
1730788960000|2024-11-05 06:42:40|5722.29|5721.59|5722.29|5721.59|5722.29|5721.59|5722.29|5721.59|10
1730788970000|2024-11-05 06:42:50|5722.16|5721.46|5722.04|5721.34|5722.16|5721.46|5722.04|5721.34|5
1730788980000|2024-11-05 06:43:00|5722.16|5721.46|5722.29|5721.59|5722.29|5721.59|5722.04|5721.34|5
1730788990000|2024-11-05 06:43:10|||||||||1
1730789030000|2024-11-05 06:43:50|5722.16|5721.46|5722.29|5721.59|5722.29|5721.59|5722.04|5721.34|25
1730789040000|2024-11-05 06:44:00|||||||||2
1730789050000|2024-11-05 06:44:10|||||||||4
1730789060000|2024-11-05 06:44:20|5722.41|5721.71|5722.54|5721.84|5722.54|5721.84|5722.41|5721.71|11
1730789070000|2024-11-05 06:44:30|5722.79|5722.09|5722.79|5722.09|5722.79|5722.09|5722.79|5722.09|26
1730789090000|2024-11-05 06:44:50|||||||||1
1730789100000|2024-11-05 06:45:00|5722.66|5721.96|5722.29|5721.59|5722.66|5721.96|5722.29|5721.59|36
1730789120000|2024-11-05 06:45:20|||||||||16
1730789140000|2024-11-05 06:45:40|||||||||1
1730789160000|2024-11-05 06:46:00|5722.04|5721.34|5722.04|5721.34|5722.16|5721.46|5722.04|5721.34|26
1730789170000|2024-11-05 06:46:10|5722.16|5721.46|5722.29|5721.59|5722.29|5721.59|5722.16|5721.46|9
1730789180000|2024-11-05 06:46:20|5722.16|5721.46|5722.04|5721.34|5722.29|5721.59|5722.04|5721.34|13
1730789190000|2024-11-05 06:46:30|5721.79|5721.09|5721.79|5721.09|5722.04|5721.34|5721.79|5721.09|31
1730789210000|2024-11-05 06:46:50|||||||||1
1730789220000|2024-11-05 06:47:00|5721.54|5720.84|5721.79|5721.09|5721.79|5721.09|5721.54|5720.84|15
1730789230000|2024-11-05 06:47:10|||||||||3
1730789240000|2024-11-05 06:47:20|5722.04|5721.34|5722.04|5721.34|5722.29|5721.59|5722.04|5721.34|33
1730789260000|2024-11-05 06:47:40|||||||||1
1730789270000|2024-11-05 06:47:50|5722.16|5721.46|5722.29|5721.59|5722.29|5721.59|5722.16|5721.46|9
1730789280000|2024-11-05 06:48:00|||||||||3
1730789290000|2024-11-05 06:48:10|5722.54|5721.84|5722.54|5721.84|5722.54|5721.84|5722.54|5721.84|37
1730789300000|2024-11-05 06:48:20|5722.41|5721.71|5722.29|5721.59|5722.41|5721.71|5722.29|5721.59|7
1730789330000|2024-11-05 06:48:50|||||||||10
1730789340000|2024-11-05 06:49:00|||||||||1
1730789360000|2024-11-05 06:49:20|||||||||1
1730789380000|2024-11-05 06:49:40|5722.41|5721.71|5722.54|5721.84|5722.54|5721.84|5722.41|5721.71|6
1730789400000|2024-11-05 06:50:00|5722.41|5721.71|5722.29|5721.59|5722.54|5721.84|5722.29|5721.59|27
1730789410000|2024-11-05 06:50:10|5722.41|5721.71|5722.29|5721.59|5722.41|5721.71|5722.29|5721.59|8
1730789420000|2024-11-05 06:50:20|5722.41|5721.71|5722.54|5721.84|5722.54|5721.84|5722.41|5721.71|2
1730789430000|2024-11-05 06:50:30|||||||||1
1730789440000|2024-11-05 06:50:40|||||||||1
1730789450000|2024-11-05 06:50:50|5722.29|5721.59|5722.54|5721.84|5722.54|5721.84|5722.29|5721.59|42
1730789460000|2024-11-05 06:51:00|5722.41|5721.71|5722.29|5721.59|5722.54|5721.84|5722.29|5721.59|6
1730789470000|2024-11-05 06:51:10|5722.04|5721.34|5722.29|5721.59|5722.29|5721.59|5722.04|5721.34|44
1730789480000|2024-11-05 06:51:20|5722.04|5721.34|5722.04|5721.34|5722.04|5721.34|5722.04|5721.34|8
1730789490000|2024-11-05 06:51:30|||||||||5
1730789510000|2024-11-05 06:51:50|5721.91|5721.21|5721.79|5721.09|5721.91|5721.21|5721.79|5721.09|53
1730789520000|2024-11-05 06:52:00|||||||||18
1730789530000|2024-11-05 06:52:10|||||||||5
1730789550000|2024-11-05 06:52:30|5721.66|5720.96|5721.79|5721.09|5721.79|5721.09|5721.66|5720.96|9
1730789560000|2024-11-05 06:52:40|5721.91|5721.21|5722.04|5721.34|5722.04|5721.34|5721.91|5721.21|15
1730789570000|2024-11-05 06:52:50|5722.16|5721.46|5722.04|5721.34|5722.29|5721.59|5722.04|5721.34|25
1730789580000|2024-11-05 06:53:00|5721.79|5721.09|5721.54|5720.84|5721.79|5721.09|5721.54|5720.84|24
1730789590000|2024-11-05 06:53:10|5721.66|5720.96|5721.66|5720.96|5721.79|5721.09|5721.66|5720.96|12
1730789600000|2024-11-05 06:53:20|5721.54|5720.84|5721.54|5720.84|5721.79|5721.09|5721.54|5720.84|8
1730789610000|2024-11-05 06:53:30|5721.66|5720.96|5721.79|5721.09|5721.79|5721.09|5721.54|5720.84|26
1730789620000|2024-11-05 06:53:40|5721.91|5721.21|5722.04|5721.34|5722.04|5721.34|5721.91|5721.21|17
1730789630000|2024-11-05 06:53:50|5721.91|5721.21|5722.04|5721.34|5722.04|5721.34|5721.79|5721.09|19
1730789640000|2024-11-05 06:54:00|5721.91|5721.21|5721.79|5721.09|5722.04|5721.34|5721.79|5721.09|16
1730789680000|2024-11-05 06:54:40|5721.54|5720.84|5721.79|5721.09|5721.79|5721.09|5721.54|5720.84|32
1730789690000|2024-11-05 06:54:50|5721.66|5720.96|5721.79|5721.09|5721.79|5721.09|5721.54|5720.84|10
1730789700000|2024-11-05 06:55:00|5721.66|5720.96|5721.54|5720.84|5721.66|5720.96|5721.54|5720.84|3
1730789710000|2024-11-05 06:55:10|||||||||1
1730789720000|2024-11-05 06:55:20|||||||||2
1730789730000|2024-11-05 06:55:30|5721.79|5721.09|5721.54|5720.84|5721.79|5721.09|5721.54|5720.84|40
1730789740000|2024-11-05 06:55:40|5721.66|5720.96|5722.04|5721.34|5722.04|5721.34|5721.66|5720.96|9
1730789750000|2024-11-05 06:55:50|5721.91|5721.21|5721.79|5721.09|5721.91|5721.21|5721.79|5721.09|11
1730789760000|2024-11-05 06:56:00|||||||||6
1730789770000|2024-11-05 06:56:10|||||||||1
1730789780000|2024-11-05 06:56:20|5721.91|5721.21|5722.04|5721.34|5722.04|5721.34|5721.91|5721.21|16
1730789790000|2024-11-05 06:56:30|5722.16|5721.46|5722.16|5721.46|5722.16|5721.46|5722.16|5721.46|13
1730789800000|2024-11-05 06:56:40|5722.29|5721.59|5722.29|5721.59|5722.29|5721.59|5722.29|5721.59|1
1730789810000|2024-11-05 06:56:50|||||||||2
1730789820000|2024-11-05 06:57:00|||||||||3
1730789830000|2024-11-05 06:57:10|5722.41|5721.71|5722.29|5721.59|5722.41|5721.71|5722.29|5721.59|16
1730789840000|2024-11-05 06:57:20|5722.41|5721.71|5722.54|5721.84|5722.54|5721.84|5722.29|5721.59|15
1730789850000|2024-11-05 06:57:30|||||||||2
1730789860000|2024-11-05 06:57:40|||||||||4
1730789870000|2024-11-05 06:57:50|||||||||1
1730789910000|2024-11-05 06:58:30|5722.29|5721.59|5722.04|5721.34|5722.29|5721.59|5722.04|5721.34|30
1730789930000|2024-11-05 06:58:50|5722.16|5721.46|5722.29|5721.59|5722.29|5721.59|5722.04|5721.34|25
1730789940000|2024-11-05 06:59:00|5722.16|5721.46|5722.04|5721.34|5722.16|5721.46|5722.04|5721.34|9
1730789960000|2024-11-05 06:59:20|5722.29|5721.59|5722.29|5721.59|5722.29|5721.59|5722.29|5721.59|8
1730789970000|2024-11-05 06:59:30|5722.16|5721.46|5722.29|5721.59|5722.29|5721.59|5722.04|5721.34|27
1730789980000|2024-11-05 06:59:40|5722.04|5721.34|5722.04|5721.34|5722.04|5721.34|5722.04|5721.34|25
1730790000000|2024-11-05 07:00:00|5721.91|5721.21|5721.79|5721.09|5721.91|5721.21|5721.54|5720.84|44
1730790010000|2024-11-05 07:00:10|5721.66|5720.96|5721.54|5720.84|5721.66|5720.96|5721.54|5720.84|26
1730790020000|2024-11-05 07:00:20|5721.41|5720.71|5721.29|5720.59|5721.54|5720.84|5721.29|5720.59|55
1730790030000|2024-11-05 07:00:30|||||||||2
1730790040000|2024-11-05 07:00:40|5721.16|5720.46|5721.04|5720.34|5721.29|5720.59|5721.04|5720.34|25
1730790050000|2024-11-05 07:00:50|5721.16|5720.46|5721.04|5720.34|5721.16|5720.46|5721.04|5720.34|15
1730790060000|2024-11-05 07:01:00|5720.79|5720.09|5720.54|5719.84|5720.79|5720.09|5720.54|5719.84|36
1730790070000|2024-11-05 07:01:10|5720.66|5719.96|5720.54|5719.84|5720.79|5720.09|5720.54|5719.84|19
1730790080000|2024-11-05 07:01:20|5720.66|5719.96|5720.79|5720.09|5720.79|5720.09|5720.66|5719.96|15
1730790090000|2024-11-05 07:01:30|5721.04|5720.34|5721.04|5720.34|5721.04|5720.34|5721.04|5720.34|11
1730790100000|2024-11-05 07:01:40|5720.91|5720.21|5721.04|5720.34|5721.04|5720.34|5720.79|5720.09|20
1730790110000|2024-11-05 07:01:50|5720.91|5720.21|5720.79|5720.09|5720.91|5720.21|5720.79|5720.09|4
1730790120000|2024-11-05 07:02:00|5720.66|5719.96|5720.54|5719.84|5720.66|5719.96|5720.54|5719.84|12
1730790130000|2024-11-05 07:02:10|5720.66|5719.96|5720.79|5720.09|5720.79|5720.09|5720.54|5719.84|10
1730790140000|2024-11-05 07:02:20|5720.54|5719.84|5720.29|5719.59|5720.54|5719.84|5720.29|5719.59|22
1730790180000|2024-11-05 07:03:00|5720.04|5719.34|5720.04|5719.34|5720.04|5719.34|5720.04|5719.34|18
1730790190000|2024-11-05 07:03:10|5720.16|5719.46|5720.79|5720.09|5720.79|5720.09|5720.16|5719.46|16
1730790200000|2024-11-05 07:03:20|5720.91|5720.21|5720.79|5720.09|5720.91|5720.21|5720.79|5720.09|21
1730790220000|2024-11-05 07:03:40|5720.91|5720.21|5720.79|5720.09|5721.04|5720.34|5720.79|5720.09|10
1730790230000|2024-11-05 07:03:50|5720.91|5720.21|5721.04|5720.34|5721.04|5720.34|5720.91|5720.21|3
1730790240000|2024-11-05 07:04:00|5720.91|5720.21|5720.79|5720.09|5721.04|5720.34|5720.79|5720.09|25
1730790250000|2024-11-05 07:04:10|5720.91|5720.21|5721.04|5720.34|5721.04|5720.34|5720.79|5720.09|4
1730790260000|2024-11-05 07:04:20|5720.91|5720.21|5720.79|5720.09|5720.91|5720.21|5720.79|5720.09|2
1730790270000|2024-11-05 07:04:30|5720.66|5719.96|5720.54|5719.84|5720.66|5719.96|5720.54|5719.84|18
1730790280000|2024-11-05 07:04:40|5720.66|5719.96|5720.66|5719.96|5720.79|5720.09|5720.54|5719.84|7
1730790290000|2024-11-05 07:04:50|5720.54|5719.84|5720.29|5719.59|5720.54|5719.84|5720.29|5719.59|15
1730790300000|2024-11-05 07:05:00|5720.41|5719.71|5720.54|5719.84|5720.54|5719.84|5720.41|5719.71|8
1730790330000|2024-11-05 07:05:30|5720.41|5719.71|5720.54|5719.84|5720.54|5719.84|5720.29|5719.59|10
1730790340000|2024-11-05 07:05:40|5720.41|5719.71|5720.79|5720.09|5720.79|5720.09|5720.41|5719.71|11
1730790360000|2024-11-05 07:06:00|5720.91|5720.21|5721.04|5720.34|5721.04|5720.34|5720.91|5720.21|7
1730790380000|2024-11-05 07:06:20|5721.16|5720.46|5721.54|5720.84|5721.54|5720.84|5721.16|5720.46|19
1730790390000|2024-11-05 07:06:30|5721.41|5720.71|5721.54|5720.84|5721.54|5720.84|5721.29|5720.59|27
1730790400000|2024-11-05 07:06:40|5721.79|5721.09|5721.54|5720.84|5721.79|5721.09|5721.54|5720.84|11
1730790410000|2024-11-05 07:06:50|5721.41|5720.71|5721.79|5721.09|5721.79|5721.09|5721.29|5720.59|14
1730790420000|2024-11-05 07:07:00|5721.91|5721.21|5722.04|5721.34|5722.04|5721.34|5721.79|5721.09|17
1730790430000|2024-11-05 07:07:10|5722.16|5721.46|5722.54|5721.84|5722.54|5721.84|5722.16|5721.46|38
1730790440000|2024-11-05 07:07:20|5722.79|5722.09|5723.41|5722.71|5723.41|5722.71|5722.54|5721.84|146
1730790450000|2024-11-05 07:07:30|5723.54|5722.84|5723.79|5723.09|5724.04|5723.34|5723.54|5722.84|32
1730790460000|2024-11-05 07:07:40|5723.91|5723.21|5724.04|5723.34|5724.04|5723.34|5723.79|5723.09|21
1730790470000|2024-11-05 07:07:50|5724.16|5723.46|5724.04|5723.34|5724.16|5723.46|5724.04|5723.34|21
1730790480000|2024-11-05 07:08:00|5724.16|5723.46|5723.79|5723.09|5724.16|5723.46|5723.79|5723.09|17
1730790490000|2024-11-05 07:08:10|5723.91|5723.21|5724.04|5723.34|5724.04|5723.34|5723.91|5723.21|18
1730790500000|2024-11-05 07:08:20|||||||||2
1730790510000|2024-11-05 07:08:30|5724.16|5723.46|5724.29|5723.59|5724.29|5723.59|5724.04|5723.34|17
1730790520000|2024-11-05 07:08:40|5724.41|5723.71|5724.04|5723.34|5724.54|5723.84|5724.04|5723.34|199
1730790530000|2024-11-05 07:08:50|5723.79|5723.09|5723.79|5723.09|5723.91|5723.21|5723.79|5723.09|52
1730790540000|2024-11-05 07:09:00|5723.66|5722.96|5723.29|5722.59|5723.66|5722.96|5723.29|5722.59|17
1730790550000|2024-11-05 07:09:10|||||||||1
1730790560000|2024-11-05 07:09:20|5723.41|5722.71|5723.29|5722.59|5723.54|5722.84|5723.29|5722.59|12
1730790570000|2024-11-05 07:09:30|5723.54|5722.84|5723.54|5722.84|5723.54|5722.84|5723.54|5722.84|10
1730790580000|2024-11-05 07:09:40|5723.79|5723.09|5724.04|5723.34|5724.04|5723.34|5723.79|5723.09|28
1730790590000|2024-11-05 07:09:50|5724.29|5723.59|5724.04|5723.34|5724.29|5723.59|5724.04|5723.34|18
1730790600000|2024-11-05 07:10:00|5724.16|5723.46|5724.16|5723.46|5724.29|5723.59|5724.16|5723.46|18
1730790610000|2024-11-05 07:10:10|5724.29|5723.59|5724.04|5723.34|5724.29|5723.59|5724.04|5723.34|8
1730790620000|2024-11-05 07:10:20|5724.16|5723.46|5724.04|5723.34|5724.16|5723.46|5724.04|5723.34|4
1730790630000|2024-11-05 07:10:30|5723.79|5723.09|5723.79|5723.09|5723.79|5723.09|5723.79|5723.09|5
1730790650000|2024-11-05 07:10:50|5723.91|5723.21|5724.04|5723.34|5724.04|5723.34|5723.91|5723.21|11
1730790660000|2024-11-05 07:11:00|||||||||2
1730790670000|2024-11-05 07:11:10|5724.29|5723.59|5724.04|5723.34|5724.29|5723.59|5724.04|5723.34|30
1730790680000|2024-11-05 07:11:20|5724.16|5723.46|5724.16|5723.46|5724.16|5723.46|5724.16|5723.46|15
1730790690000|2024-11-05 07:11:30|5724.04|5723.34|5724.04|5723.34|5724.04|5723.34|5724.04|5723.34|7
1730790700000|2024-11-05 07:11:40|5723.79|5723.09|5724.04|5723.34|5724.04|5723.34|5723.79|5723.09|12
1730790710000|2024-11-05 07:11:50|5724.29|5723.59|5724.54|5723.84|5724.79|5724.09|5724.29|5723.59|49
1730790720000|2024-11-05 07:12:00|||||||||10
1730790730000|2024-11-05 07:12:10|5724.66|5723.96|5724.79|5724.09|5724.79|5724.09|5724.54|5723.84|28
1730790750000|2024-11-05 07:12:30|5724.91|5724.21|5724.79|5724.09|5724.91|5724.21|5724.79|5724.09|8
1730790760000|2024-11-05 07:12:40|5724.91|5724.21|5725.04|5724.34|5725.04|5724.34|5724.79|5724.09|1
1730790770000|2024-11-05 07:12:50|||||||||4
1730790780000|2024-11-05 07:13:00|5724.79|5724.09|5724.79|5724.09|5724.79|5724.09|5724.79|5724.09|35
1730790790000|2024-11-05 07:13:10|5724.91|5724.21|5724.79|5724.09|5725.04|5724.34|5724.79|5724.09|11
1730790800000|2024-11-05 07:13:20|5724.91|5724.21|5725.04|5724.34|5725.04|5724.34|5724.91|5724.21|2
1730790810000|2024-11-05 07:13:30|5725.29|5724.59|5725.54|5724.84|5725.54|5724.84|5725.29|5724.59|26
1730790820000|2024-11-05 07:13:40|5725.29|5724.59|5725.29|5724.59|5725.29|5724.59|5725.29|5724.59|15
1730790830000|2024-11-05 07:13:50|5725.54|5724.84|5725.79|5725.09|5725.79|5725.09|5725.54|5724.84|25
1730790840000|2024-11-05 07:14:00|5725.66|5724.96|5725.66|5724.96|5725.66|5724.96|5725.54|5724.84|26
1730790850000|2024-11-05 07:14:10|5725.79|5725.09|5725.79|5725.09|5725.79|5725.09|5725.79|5725.09|11
1730790860000|2024-11-05 07:14:20|||||||||2
1730790870000|2024-11-05 07:14:30|5725.54|5724.84|5725.79|5725.09|5725.79|5725.09|5725.54|5724.84|22
1730790880000|2024-11-05 07:14:40|||||||||2
1730790900000|2024-11-05 07:15:00|5725.54|5724.84|5725.54|5724.84|5725.79|5725.09|5725.54|5724.84|38
1730790910000|2024-11-05 07:15:10|5725.41|5724.71|5725.54|5724.84|5725.54|5724.84|5725.29|5724.59|53
1730790920000|2024-11-05 07:15:20|||||||||2
1730790930000|2024-11-05 07:15:30|5725.66|5724.96|5725.79|5725.09|5725.79|5725.09|5725.66|5724.96|24
1730790940000|2024-11-05 07:15:40|5725.66|5724.96|5725.79|5725.09|5725.79|5725.09|5725.54|5724.84|10
1730790950000|2024-11-05 07:15:50|5725.66|5724.96|5725.54|5724.84|5725.66|5724.96|5725.54|5724.84|43
1730790960000|2024-11-05 07:16:00|5725.41|5724.71|5725.54|5724.84|5725.54|5724.84|5725.29|5724.59|21
1730790970000|2024-11-05 07:16:10|5725.66|5724.96|5725.54|5724.84|5725.66|5724.96|5725.54|5724.84|22
1730790980000|2024-11-05 07:16:20|5725.66|5724.96|5725.66|5724.96|5725.79|5725.09|5725.54|5724.84|27
1730790990000|2024-11-05 07:16:30|5725.79|5725.09|5725.54|5724.84|5725.79|5725.09|5725.54|5724.84|11
1730791000000|2024-11-05 07:16:40|5725.66|5724.96|5725.79|5725.09|5725.79|5725.09|5725.66|5724.96|13
1730791010000|2024-11-05 07:16:50|5725.66|5724.96|5725.79|5725.09|5725.79|5725.09|5725.54|5724.84|12
1730791020000|2024-11-05 07:17:00|5725.91|5725.21|5725.79|5725.09|5726.04|5725.34|5725.79|5725.09|15
1730791030000|2024-11-05 07:17:10|5726.04|5725.34|5726.79|5726.09|5726.79|5726.09|5726.04|5725.34|57
1730791040000|2024-11-05 07:17:20|5726.91|5726.21|5726.79|5726.09|5726.91|5726.21|5726.66|5725.96|105
1730791050000|2024-11-05 07:17:30|5726.66|5725.96|5726.54|5725.84|5726.79|5726.09|5726.54|5725.84|23
1730791060000|2024-11-05 07:17:40|5726.79|5726.09|5726.79|5726.09|5726.79|5726.09|5726.54|5725.84|18
1730791070000|2024-11-05 07:17:50|||||||||13
1730791080000|2024-11-05 07:18:00|5726.54|5725.84|5725.79|5725.09|5726.54|5725.84|5725.79|5725.09|50
1730791090000|2024-11-05 07:18:10|5726.04|5725.34|5726.04|5725.34|5726.29|5725.59|5726.04|5725.34|43
1730791100000|2024-11-05 07:18:20|5726.29|5725.59|5726.29|5725.59|5726.29|5725.59|5726.29|5725.59|35
1730791110000|2024-11-05 07:18:30|5726.41|5725.71|5726.54|5725.84|5726.54|5725.84|5726.41|5725.71|19
1730791120000|2024-11-05 07:18:40|5726.66|5725.96|5726.79|5726.09|5726.79|5726.09|5726.66|5725.96|45
1730791130000|2024-11-05 07:18:50|||||||||53
1730791140000|2024-11-05 07:19:00|5726.29|5725.59|5726.29|5725.59|5726.29|5725.59|5726.29|5725.59|46
1730791150000|2024-11-05 07:19:10|5726.54|5725.84|5726.54|5725.84|5726.54|5725.84|5726.54|5725.84|18
1730791160000|2024-11-05 07:19:20|5726.29|5725.59|5726.29|5725.59|5726.29|5725.59|5726.29|5725.59|19
1730791170000|2024-11-05 07:19:30|||||||||6
1730791180000|2024-11-05 07:19:40|5726.54|5725.84|5726.04|5725.34|5726.54|5725.84|5726.04|5725.34|25
1730791190000|2024-11-05 07:19:50|||||||||12
1730791200000|2024-11-05 07:20:00|5725.79|5725.09|5725.79|5725.09|5725.79|5725.09|5725.79|5725.09|15
1730791210000|2024-11-05 07:20:10|5725.91|5725.21|5725.54|5724.84|5725.91|5725.21|5725.54|5724.84|40
1730791220000|2024-11-05 07:20:20|5725.66|5724.96|5725.54|5724.84|5725.79|5725.09|5725.54|5724.84|17
1730791230000|2024-11-05 07:20:30|||||||||2
1730791260000|2024-11-05 07:21:00|||||||||11
1730791280000|2024-11-05 07:21:20|5725.29|5724.59|5725.79|5725.09|5725.79|5725.09|5725.29|5724.59|57
1730791290000|2024-11-05 07:21:30|5725.91|5725.21|5725.79|5725.09|5726.04|5725.34|5725.79|5725.09|19
1730791300000|2024-11-05 07:21:40|5725.91|5725.21|5725.79|5725.09|5725.91|5725.21|5725.79|5725.09|2
1730791310000|2024-11-05 07:21:50|5725.54|5724.84|5725.54|5724.84|5725.54|5724.84|5725.54|5724.84|15
1730791320000|2024-11-05 07:22:00|5725.41|5724.71|5725.29|5724.59|5725.41|5724.71|5725.29|5724.59|9
1730791340000|2024-11-05 07:22:20|5725.16|5724.46|5725.04|5724.34|5725.16|5724.46|5725.04|5724.34|31
1730791350000|2024-11-05 07:22:30|5725.16|5724.46|5725.29|5724.59|5725.29|5724.59|5725.16|5724.46|14
1730791360000|2024-11-05 07:22:40|5725.54|5724.84|5725.54|5724.84|5725.54|5724.84|5725.54|5724.84|51
1730791370000|2024-11-05 07:22:50|5725.29|5724.59|5725.29|5724.59|5725.29|5724.59|5725.29|5724.59|6
1730791380000|2024-11-05 07:23:00|||||||||2
1730791390000|2024-11-05 07:23:10|5725.04|5724.34|5725.04|5724.34|5725.04|5724.34|5725.04|5724.34|16
1730791400000|2024-11-05 07:23:20|5725.29|5724.59|5725.29|5724.59|5725.29|5724.59|5725.29|5724.59|11
1730791410000|2024-11-05 07:23:30|5724.54|5723.84|5724.29|5723.59|5724.54|5723.84|5724.29|5723.59|84
1730791430000|2024-11-05 07:23:50|5724.54|5723.84|5724.54|5723.84|5724.54|5723.84|5724.54|5723.84|6
1730791440000|2024-11-05 07:24:00|5724.41|5723.71|5724.29|5723.59|5724.41|5723.71|5724.29|5723.59|12
1730791450000|2024-11-05 07:24:10|5724.04|5723.34|5723.79|5723.09|5724.04|5723.34|5723.79|5723.09|35
1730791460000|2024-11-05 07:24:20|||||||||1
1730791480000|2024-11-05 07:24:40|5723.66|5722.96|5723.54|5722.84|5723.66|5722.96|5723.54|5722.84|9
1730791490000|2024-11-05 07:24:50|5723.41|5722.71|5723.29|5722.59|5723.54|5722.84|5723.29|5722.59|21
1730791500000|2024-11-05 07:25:00|5723.04|5722.34|5723.04|5722.34|5723.04|5722.34|5723.04|5722.34|28
1730791510000|2024-11-05 07:25:10|5722.79|5722.09|5722.79|5722.09|5722.79|5722.09|5722.79|5722.09|3
1730791520000|2024-11-05 07:25:20|5722.91|5722.21|5723.04|5722.34|5723.04|5722.34|5722.91|5722.21|10
1730791530000|2024-11-05 07:25:30|5722.91|5722.21|5723.04|5722.34|5723.04|5722.34|5722.91|5722.21|13
1730791540000|2024-11-05 07:25:40|5723.29|5722.59|5723.29|5722.59|5723.29|5722.59|5723.29|5722.59|14
1730791550000|2024-11-05 07:25:50|5723.54|5722.84|5723.54|5722.84|5723.54|5722.84|5723.29|5722.59|23
1730791610000|2024-11-05 07:26:50|5723.41|5722.71|5723.29|5722.59|5723.41|5722.71|5723.29|5722.59|18
1730791620000|2024-11-05 07:27:00|5723.41|5722.71|5723.54|5722.84|5723.54|5722.84|5723.41|5722.71|8
1730791630000|2024-11-05 07:27:10|5723.41|5722.71|5723.54|5722.84|5723.54|5722.84|5723.41|5722.71|25
1730791640000|2024-11-05 07:27:20|5723.66|5722.96|5723.79|5723.09|5723.79|5723.09|5723.54|5722.84|3
1730791650000|2024-11-05 07:27:30|5723.54|5722.84|5723.54|5722.84|5723.54|5722.84|5723.54|5722.84|10
1730791670000|2024-11-05 07:27:50|5723.41|5722.71|5723.29|5722.59|5723.41|5722.71|5723.29|5722.59|8
1730791680000|2024-11-05 07:28:00|5723.04|5722.34|5723.04|5722.34|5723.04|5722.34|5723.04|5722.34|8
1730791690000|2024-11-05 07:28:10|||||||||11
1730791710000|2024-11-05 07:28:30|5722.79|5722.09|5723.04|5722.34|5723.04|5722.34|5722.79|5722.09|21
1730791720000|2024-11-05 07:28:40|5722.91|5722.21|5722.79|5722.09|5722.91|5722.21|5722.79|5722.09|4
1730791730000|2024-11-05 07:28:50|||||||||1
1730791740000|2024-11-05 07:29:00|5722.54|5721.84|5722.54|5721.84|5722.54|5721.84|5722.54|5721.84|13
1730791750000|2024-11-05 07:29:10|5722.79|5722.09|5722.54|5721.84|5722.79|5722.09|5722.54|5721.84|19
1730791770000|2024-11-05 07:29:30|5722.66|5721.96|5722.54|5721.84|5722.66|5721.96|5722.54|5721.84|16
1730791780000|2024-11-05 07:29:40|5722.41|5721.71|5722.29|5721.59|5722.41|5721.71|5722.29|5721.59|29
1730791790000|2024-11-05 07:29:50|5722.41|5721.71|5722.04|5721.34|5722.54|5721.84|5721.91|5721.21|38
1730791800000|2024-11-05 07:30:00|5721.79|5721.09|5721.91|5721.21|5722.04|5721.34|5721.79|5721.09|101
1730791810000|2024-11-05 07:30:10|5722.04|5721.34|5721.54|5720.84|5722.04|5721.34|5721.54|5720.84|48
1730791820000|2024-11-05 07:30:20|5721.04|5720.34|5721.04|5720.34|5721.04|5720.34|5721.04|5720.34|27
1730791830000|2024-11-05 07:30:30|5721.16|5720.46|5721.29|5720.59|5721.29|5720.59|5721.16|5720.46|51
1730791840000|2024-11-05 07:30:40|5721.54|5720.84|5721.29|5720.59|5721.54|5720.84|5721.29|5720.59|38
1730791860000|2024-11-05 07:31:00|||||||||30
1730791870000|2024-11-05 07:31:10|||||||||16
1730791880000|2024-11-05 07:31:20|5721.04|5720.34|5721.29|5720.59|5721.29|5720.59|5721.04|5720.34|16
1730791890000|2024-11-05 07:31:30|5721.54|5720.84|5721.29|5720.59|5721.54|5720.84|5721.29|5720.59|12
1730791900000|2024-11-05 07:31:40|5721.41|5720.71|5721.54|5720.84|5721.54|5720.84|5721.41|5720.71|7
1730791920000|2024-11-05 07:32:00|5721.79|5721.09|5721.79|5721.09|5721.79|5721.09|5721.54|5720.84|15
1730791930000|2024-11-05 07:32:10|5721.66|5720.96|5721.54|5720.84|5721.66|5720.96|5721.54|5720.84|4
1730791950000|2024-11-05 07:32:30|5721.79|5721.09|5721.79|5721.09|5721.79|5721.09|5721.79|5721.09|23
1730791960000|2024-11-05 07:32:40|5721.91|5721.21|5721.79|5721.09|5721.91|5721.21|5721.79|5721.09|7
1730791970000|2024-11-05 07:32:50|5721.54|5720.84|5721.29|5720.59|5721.54|5720.84|5721.29|5720.59|21
1730791980000|2024-11-05 07:33:00|5721.16|5720.46|5721.04|5720.34|5721.16|5720.46|5721.04|5720.34|4
1730791990000|2024-11-05 07:33:10|5720.79|5720.09|5721.04|5720.34|5721.04|5720.34|5720.79|5720.09|27
1730792000000|2024-11-05 07:33:20|5720.79|5720.09|5720.54|5719.84|5720.79|5720.09|5720.54|5719.84|15
1730792010000|2024-11-05 07:33:30|5720.79|5720.09|5720.79|5720.09|5721.04|5720.34|5720.79|5720.09|43
1730792020000|2024-11-05 07:33:40|5720.91|5720.21|5721.04|5720.34|5721.16|5720.46|5720.91|5720.21|27
1730792030000|2024-11-05 07:33:50|5721.16|5720.46|5721.54|5720.84|5721.54|5720.84|5721.16|5720.46|18
1730792040000|2024-11-05 07:34:00|5721.29|5720.59|5721.29|5720.59|5721.29|5720.59|5721.29|5720.59|16
1730792050000|2024-11-05 07:34:10|||||||||1
1730792060000|2024-11-05 07:34:20|5721.54|5720.84|5721.54|5720.84|5721.54|5720.84|5721.54|5720.84|8
1730792070000|2024-11-05 07:34:30|5721.79|5721.09|5721.79|5721.09|5721.79|5721.09|5721.79|5721.09|5
1730792090000|2024-11-05 07:34:50|5721.66|5720.96|5721.54|5720.84|5721.66|5720.96|5721.54|5720.84|11
1730792100000|2024-11-05 07:35:00|5721.66|5720.96|5721.79|5721.09|5721.79|5721.09|5721.66|5720.96|8
1730792120000|2024-11-05 07:35:20|5721.54|5720.84|5721.54|5720.84|5721.54|5720.84|5721.54|5720.84|6
1730792140000|2024-11-05 07:35:40|5721.66|5720.96|5721.79|5721.09|5721.79|5721.09|5721.66|5720.96|5
1730792150000|2024-11-05 07:35:50|||||||||1
1730792160000|2024-11-05 07:36:00|5721.54|5720.84|5721.79|5721.09|5721.79|5721.09|5721.54|5720.84|11
1730792170000|2024-11-05 07:36:10|5721.66|5720.96|5721.54|5720.84|5721.66|5720.96|5721.54|5720.84|6
1730792190000|2024-11-05 07:36:30|5721.79|5721.09|5721.79|5721.09|5721.79|5721.09|5721.66|5720.96|8
1730792210000|2024-11-05 07:36:50|5721.66|5720.96|5721.54|5720.84|5721.66|5720.96|5721.54|5720.84|1
1730792220000|2024-11-05 07:37:00|5721.41|5720.71|5721.29|5720.59|5721.41|5720.71|5721.04|5720.34|23
1730792230000|2024-11-05 07:37:10|5721.16|5720.46|5721.04|5720.34|5721.16|5720.46|5721.04|5720.34|2
1730792240000|2024-11-05 07:37:20|5721.16|5720.46|5721.29|5720.59|5721.29|5720.59|5721.16|5720.46|11
1730792250000|2024-11-05 07:37:30|5721.54|5720.84|5721.29|5720.59|5721.54|5720.84|5721.29|5720.59|21
1730792260000|2024-11-05 07:37:40|5721.16|5720.46|5721.04|5720.34|5721.29|5720.59|5721.04|5720.34|5
1730792270000|2024-11-05 07:37:50|||||||||3
1730792280000|2024-11-05 07:38:00|5721.29|5720.59|5721.29|5720.59|5721.29|5720.59|5721.29|5720.59|8
1730792290000|2024-11-05 07:38:10|5721.16|5720.46|5721.04|5720.34|5721.16|5720.46|5721.04|5720.34|5
1730792310000|2024-11-05 07:38:30|5721.29|5720.59|5721.29|5720.59|5721.29|5720.59|5721.04|5720.34|29
1730792320000|2024-11-05 07:38:40|5721.16|5720.46|5721.04|5720.34|5721.16|5720.46|5721.04|5720.34|2
1730792340000|2024-11-05 07:39:00|5721.16|5720.46|5721.29|5720.59|5721.29|5720.59|5721.16|5720.46|5
1730792350000|2024-11-05 07:39:10|5721.16|5720.46|5721.04|5720.34|5721.16|5720.46|5721.04|5720.34|3
1730792360000|2024-11-05 07:39:20|5721.16|5720.46|5721.04|5720.34|5721.29|5720.59|5721.04|5720.34|4
1730792370000|2024-11-05 07:39:30|5721.16|5720.46|5721.29|5720.59|5721.29|5720.59|5721.04|5720.34|0
1730792410000|2024-11-05 07:40:10|||||||||20
1730792420000|2024-11-05 07:40:20|5721.41|5720.71|5721.29|5720.59|5721.41|5720.71|5721.29|5720.59|20
1730792430000|2024-11-05 07:40:30|5721.54|5720.84|5721.54|5720.84|5721.54|5720.84|5721.54|5720.84|6
1730792440000|2024-11-05 07:40:40|5721.66|5720.96|5721.54|5720.84|5721.79|5721.09|5721.54|5720.84|15
1730792450000|2024-11-05 07:40:50|5721.66|5720.96|5721.79|5721.09|5721.79|5721.09|5721.66|5720.96|12
1730792460000|2024-11-05 07:41:00|5721.54|5720.84|5721.54|5720.84|5721.66|5720.96|5721.54|5720.84|23
1730792470000|2024-11-05 07:41:10|5721.29|5720.59|5721.29|5720.59|5721.29|5720.59|5721.29|5720.59|16
1730792480000|2024-11-05 07:41:20|5721.16|5720.46|5720.79|5720.09|5721.16|5720.46|5720.79|5720.09|10
1730792490000|2024-11-05 07:41:30|5720.66|5719.96|5720.79|5720.09|5720.79|5720.09|5720.66|5719.96|9
1730792500000|2024-11-05 07:41:40|5720.66|5719.96|5720.54|5719.84|5720.79|5720.09|5720.54|5719.84|5
1730792510000|2024-11-05 07:41:50|5720.29|5719.59|5720.54|5719.84|5720.54|5719.84|5720.29|5719.59|28
1730792520000|2024-11-05 07:42:00|5720.41|5719.71|5720.54|5719.84|5720.54|5719.84|5720.41|5719.71|3
1730792530000|2024-11-05 07:42:10|5720.79|5720.09|5720.54|5719.84|5720.79|5720.09|5720.54|5719.84|14
1730792540000|2024-11-05 07:42:20|5720.79|5720.09|5720.79|5720.09|5720.79|5720.09|5720.66|5719.96|5
1730792550000|2024-11-05 07:42:30|5721.04|5720.34|5721.04|5720.34|5721.04|5720.34|5721.04|5720.34|3
1730792560000|2024-11-05 07:42:40|5720.91|5720.21|5720.79|5720.09|5720.91|5720.21|5720.79|5720.09|6
1730792570000|2024-11-05 07:42:50|5720.91|5720.21|5720.79|5720.09|5720.91|5720.21|5720.79|5720.09|11
1730792580000|2024-11-05 07:43:00|5720.91|5720.21|5720.79|5720.09|5720.91|5720.21|5720.79|5720.09|9
1730792600000|2024-11-05 07:43:20|5720.54|5719.84|5720.54|5719.84|5720.54|5719.84|5720.54|5719.84|3
1730792620000|2024-11-05 07:43:40|5720.66|5719.96|5720.66|5719.96|5720.79|5720.09|5720.66|5719.96|12
1730792630000|2024-11-05 07:43:50|5720.79|5720.09|5721.04|5720.34|5721.04|5720.34|5720.66|5719.96|7
1730792640000|2024-11-05 07:44:00|5720.91|5720.21|5721.04|5720.34|5721.04|5720.34|5720.79|5720.09|15
1730792650000|2024-11-05 07:44:10|||||||||3
1730792660000|2024-11-05 07:44:20|5721.16|5720.46|5721.29|5720.59|5721.29|5720.59|5721.16|5720.46|6
1730792680000|2024-11-05 07:44:40|5721.41|5720.71|5721.54|5720.84|5721.54|5720.84|5721.41|5720.71|6
1730792690000|2024-11-05 07:44:50|5721.41|5720.71|5721.29|5720.59|5721.54|5720.84|5721.29|5720.59|11
1730792700000|2024-11-05 07:45:00|5721.04|5720.34|5721.04|5720.34|5721.29|5720.59|5721.04|5720.34|10
1730792710000|2024-11-05 07:45:10|5720.79|5720.09|5720.79|5720.09|5720.79|5720.09|5720.79|5720.09|8
1730792720000|2024-11-05 07:45:20|5720.66|5719.96|5720.54|5719.84|5720.79|5720.09|5720.54|5719.84|10
1730792730000|2024-11-05 07:45:30|5720.79|5720.09|5721.04|5720.34|5721.04|5720.34|5720.79|5720.09|20
1730792740000|2024-11-05 07:45:40|5720.91|5720.21|5720.91|5720.21|5720.91|5720.21|5720.79|5720.09|14
1730792750000|2024-11-05 07:45:50|5721.04|5720.34|5721.16|5720.46|5721.16|5720.46|5721.04|5720.34|26
1730792760000|2024-11-05 07:46:00|5721.29|5720.59|5721.04|5720.34|5721.29|5720.59|5721.04|5720.34|46
1730792780000|2024-11-05 07:46:20|5720.91|5720.21|5720.79|5720.09|5720.91|5720.21|5720.79|5720.09|3
1730792790000|2024-11-05 07:46:30|5720.66|5719.96|5720.79|5720.09|5720.79|5720.09|5720.66|5719.96|18
1730792800000|2024-11-05 07:46:40|5720.66|5719.96|5720.54|5719.84|5720.66|5719.96|5720.54|5719.84|1
1730792810000|2024-11-05 07:46:50|5720.66|5719.96|5720.79|5720.09|5720.79|5720.09|5720.54|5719.84|11
1730792820000|2024-11-05 07:47:00|5721.29|5720.59|5721.29|5720.59|5721.29|5720.59|5721.29|5720.59|43
1730792830000|2024-11-05 07:47:10|5721.41|5720.71|5721.04|5720.34|5721.41|5720.71|5721.04|5720.34|43
1730792850000|2024-11-05 07:47:30|5720.91|5720.21|5720.91|5720.21|5720.91|5720.21|5720.91|5720.21|9
1730792860000|2024-11-05 07:47:40|5721.04|5720.34|5721.04|5720.34|5721.04|5720.34|5721.04|5720.34|8
1730792870000|2024-11-05 07:47:50|||||||||8
1730792890000|2024-11-05 07:48:10|5721.29|5720.59|5721.29|5720.59|5721.29|5720.59|5721.29|5720.59|13
1730792900000|2024-11-05 07:48:20|5721.16|5720.46|5721.04|5720.34|5721.16|5720.46|5721.04|5720.34|7
1730792920000|2024-11-05 07:48:40|5720.79|5720.09|5720.54|5719.84|5720.79|5720.09|5720.54|5719.84|35
1730792930000|2024-11-05 07:48:50|5720.66|5719.96|5720.54|5719.84|5720.66|5719.96|5720.54|5719.84|13
1730792960000|2024-11-05 07:49:20|5720.29|5719.59|5720.54|5719.84|5720.54|5719.84|5720.29|5719.59|120
1730792970000|2024-11-05 07:49:30|5720.41|5719.71|5720.54|5719.84|5720.54|5719.84|5720.29|5719.59|6
1730792980000|2024-11-05 07:49:40|5720.66|5719.96|5720.29|5719.59|5720.79|5720.09|5720.29|5719.59|50
1730792990000|2024-11-05 07:49:50|5720.41|5719.71|5720.29|5719.59|5720.41|5719.71|5720.29|5719.59|9
1730793000000|2024-11-05 07:50:00|5720.04|5719.34|5720.16|5719.46|5720.16|5719.46|5720.04|5719.34|3
1730793010000|2024-11-05 07:50:10|5720.29|5719.59|5719.79|5719.09|5720.29|5719.59|5719.79|5719.09|17
1730793030000|2024-11-05 07:50:30|||||||||19
1730793040000|2024-11-05 07:50:40|||||||||2
1730793050000|2024-11-05 07:50:50|5719.66|5718.96|5720.04|5719.34|5720.04|5719.34|5719.54|5718.84|6
1730793060000|2024-11-05 07:51:00|5719.91|5719.21|5719.79|5719.09|5719.91|5719.21|5719.79|5719.09|6
1730793080000|2024-11-05 07:51:20|5720.29|5719.59|5720.29|5719.59|5720.29|5719.59|5720.29|5719.59|20
1730793090000|2024-11-05 07:51:30|5720.16|5719.46|5720.54|5719.84|5720.54|5719.84|5720.16|5719.46|43
1730793110000|2024-11-05 07:51:50|5720.66|5719.96|5720.79|5720.09|5720.79|5720.09|5720.66|5719.96|6
1730793120000|2024-11-05 07:52:00|5720.91|5720.21|5721.04|5720.34|5721.04|5720.34|5720.91|5720.21|7
1730793130000|2024-11-05 07:52:10|5721.16|5720.46|5721.04|5720.34|5721.29|5720.59|5721.04|5720.34|22
1730793140000|2024-11-05 07:52:20|||||||||3
1730793150000|2024-11-05 07:52:30|5721.16|5720.46|5721.29|5720.59|5721.29|5720.59|5721.16|5720.46|5
1730793170000|2024-11-05 07:52:50|5721.16|5720.46|5721.04|5720.34|5721.16|5720.46|5721.04|5720.34|15
1730793190000|2024-11-05 07:53:10|5720.91|5720.21|5720.79|5720.09|5720.91|5720.21|5720.79|5720.09|16
1730793200000|2024-11-05 07:53:20|5720.91|5720.21|5721.04|5720.34|5721.04|5720.34|5720.91|5720.21|4
1730793210000|2024-11-05 07:53:30|5721.16|5720.46|5721.29|5720.59|5721.29|5720.59|5721.16|5720.46|10
1730793220000|2024-11-05 07:53:40|5721.16|5720.46|5721.04|5720.34|5721.16|5720.46|5721.04|5720.34|7
1730793230000|2024-11-05 07:53:50|5721.16|5720.46|5721.29|5720.59|5721.29|5720.59|5721.16|5720.46|6
1730793240000|2024-11-05 07:54:00|||||||||2
1730793250000|2024-11-05 07:54:10|5721.41|5720.71|5722.29|5721.59|5722.54|5721.84|5721.41|5720.71|245
1730793260000|2024-11-05 07:54:20|5722.54|5721.84|5722.54|5721.84|5722.54|5721.84|5722.54|5721.84|16
1730793270000|2024-11-05 07:54:30|5722.29|5721.59|5722.29|5721.59|5722.29|5721.59|5722.29|5721.59|10
1730793280000|2024-11-05 07:54:40|5722.41|5721.71|5722.29|5721.59|5722.54|5721.84|5722.29|5721.59|11
1730793290000|2024-11-05 07:54:50|5722.16|5721.46|5722.29|5721.59|5722.29|5721.59|5722.16|5721.46|11
1730793300000|2024-11-05 07:55:00|||||||||15
1730793310000|2024-11-05 07:55:10|||||||||9
1730793320000|2024-11-05 07:55:20|5722.41|5721.71|5722.79|5722.09|5722.79|5722.09|5722.41|5721.71|19
1730793330000|2024-11-05 07:55:30|||||||||8
1730793350000|2024-11-05 07:55:50|5722.91|5722.21|5723.04|5722.34|5723.29|5722.59|5722.91|5722.21|21
1730793360000|2024-11-05 07:56:00|5723.29|5722.59|5723.04|5722.34|5723.29|5722.59|5723.04|5722.34|21
1730793370000|2024-11-05 07:56:10|||||||||3
1730793380000|2024-11-05 07:56:20|5723.16|5722.46|5723.29|5722.59|5723.29|5722.59|5723.16|5722.46|11
1730793390000|2024-11-05 07:56:30|5723.04|5722.34|5723.16|5722.46|5723.29|5722.59|5723.04|5722.34|17
1730793400000|2024-11-05 07:56:40|5723.29|5722.59|5723.29|5722.59|5723.29|5722.59|5723.04|5722.34|34
1730793410000|2024-11-05 07:56:50|5723.41|5722.71|5723.54|5722.84|5723.54|5722.84|5723.29|5722.59|13
1730793420000|2024-11-05 07:57:00|5723.41|5722.71|5723.54|5722.84|5723.54|5722.84|5723.29|5722.59|12
1730793430000|2024-11-05 07:57:10|5723.41|5722.71|5723.54|5722.84|5723.54|5722.84|5723.41|5722.71|11
1730793440000|2024-11-05 07:57:20|5723.66|5722.96|5723.54|5722.84|5723.79|5723.09|5723.54|5722.84|18
1730793450000|2024-11-05 07:57:30|5723.79|5723.09|5723.79|5723.09|5723.79|5723.09|5723.79|5723.09|6
1730793460000|2024-11-05 07:57:40|5723.91|5723.21|5723.79|5723.09|5723.91|5723.21|5723.79|5723.09|13
1730793470000|2024-11-05 07:57:50|5723.91|5723.21|5724.04|5723.34|5724.04|5723.34|5723.91|5723.21|9
1730793480000|2024-11-05 07:58:00|5723.91|5723.21|5723.54|5722.84|5723.91|5723.21|5723.54|5722.84|21
1730793500000|2024-11-05 07:58:20|5723.79|5723.09|5723.54|5722.84|5723.79|5723.09|5723.54|5722.84|9
1730793520000|2024-11-05 07:58:40|5723.29|5722.59|5723.79|5723.09|5723.79|5723.09|5723.29|5722.59|24
1730793530000|2024-11-05 07:58:50|5723.91|5723.21|5724.04|5723.34|5724.04|5723.34|5723.91|5723.21|19
1730793540000|2024-11-05 07:59:00|5724.29|5723.59|5723.79|5723.09|5724.29|5723.59|5723.79|5723.09|58
1730793550000|2024-11-05 07:59:10|5723.66|5722.96|5723.54|5722.84|5723.66|5722.96|5723.54|5722.84|9
1730793560000|2024-11-05 07:59:20|5723.79|5723.09|5723.04|5722.34|5723.79|5723.09|5723.04|5722.34|47
1730793570000|2024-11-05 07:59:30|||||||||2
1730793580000|2024-11-05 07:59:40|5723.16|5722.46|5723.79|5723.09|5724.04|5723.34|5723.04|5722.34|162
1730793590000|2024-11-05 07:59:50|5723.66|5722.96|5723.29|5722.59|5723.79|5723.09|5723.29|5722.59|78
1730793600000|2024-11-05 08:00:00|5723.54|5722.84|5722.29|5721.59|5723.79|5723.09|5722.29|5721.59|235
1730793610000|2024-11-05 08:00:10|5722.16|5721.46|5721.54|5720.84|5722.16|5721.46|5721.54|5720.84|68
1730793620000|2024-11-05 08:00:20|5721.66|5720.96|5721.04|5720.34|5721.79|5721.09|5721.04|5720.34|21
1730793630000|2024-11-05 08:00:30|5720.79|5720.09|5720.79|5720.09|5721.04|5720.34|5720.54|5719.84|100
1730793640000|2024-11-05 08:00:40|5720.91|5720.21|5720.79|5720.09|5721.04|5720.34|5720.79|5720.09|15
1730793650000|2024-11-05 08:00:50|5721.04|5720.34|5721.54|5720.84|5721.54|5720.84|5720.79|5720.09|49
1730793660000|2024-11-05 08:01:00|5721.66|5720.96|5722.79|5722.09|5722.91|5722.21|5721.54|5720.84|95
1730793670000|2024-11-05 08:01:10|5722.54|5721.84|5722.04|5721.34|5722.54|5721.84|5721.79|5721.09|59
1730793680000|2024-11-05 08:01:20|5722.54|5721.84|5722.54|5721.84|5722.79|5722.09|5722.54|5721.84|53
1730793690000|2024-11-05 08:01:30|5722.29|5721.59|5722.54|5721.84|5722.54|5721.84|5722.04|5721.34|35
1730793700000|2024-11-05 08:01:40|5722.41|5721.71|5722.79|5722.09|5722.79|5722.09|5722.29|5721.59|52
1730793710000|2024-11-05 08:01:50|5722.66|5721.96|5722.04|5721.34|5722.79|5722.09|5722.04|5721.34|43
1730793720000|2024-11-05 08:02:00|5722.16|5721.46|5722.29|5721.59|5722.54|5721.84|5722.04|5721.34|72
1730793730000|2024-11-05 08:02:10|5722.54|5721.84|5722.54|5721.84|5723.04|5722.34|5722.29|5721.59|49
1730793740000|2024-11-05 08:02:20|5722.29|5721.59|5722.04|5721.34|5722.29|5721.59|5721.79|5721.09|48
1730793750000|2024-11-05 08:02:30|5721.79|5721.09|5721.54|5720.84|5722.04|5721.34|5721.54|5720.84|30
1730793760000|2024-11-05 08:02:40|5721.66|5720.96|5722.29|5721.59|5722.29|5721.59|5721.54|5720.84|37
1730793770000|2024-11-05 08:02:50|5722.16|5721.46|5721.79|5721.09|5722.29|5721.59|5721.79|5721.09|44
1730793780000|2024-11-05 08:03:00|5721.91|5721.21|5721.54|5720.84|5722.04|5721.34|5721.54|5720.84|53
1730793790000|2024-11-05 08:03:10|5721.79|5721.09|5723.04|5722.34|5723.04|5722.34|5721.79|5721.09|72
1730793800000|2024-11-05 08:03:20|5722.91|5722.21|5722.29|5721.59|5722.91|5722.21|5722.29|5721.59|34
1730793810000|2024-11-05 08:03:30|5722.54|5721.84|5722.29|5721.59|5722.79|5722.09|5722.29|5721.59|21
1730793820000|2024-11-05 08:03:40|5722.41|5721.71|5721.54|5720.84|5722.41|5721.71|5721.54|5720.84|22
1730793830000|2024-11-05 08:03:50|5721.66|5720.96|5722.04|5721.34|5722.04|5721.34|5721.54|5720.84|19
1730793840000|2024-11-05 08:04:00|5722.29|5721.59|5723.04|5722.34|5723.04|5722.34|5722.29|5721.59|31
1730793850000|2024-11-05 08:04:10|5723.16|5722.46|5723.54|5722.84|5723.54|5722.84|5723.04|5722.34|47
1730793860000|2024-11-05 08:04:20|5723.41|5722.71|5723.04|5722.34|5723.54|5722.84|5723.04|5722.34|63
1730793870000|2024-11-05 08:04:30|5723.16|5722.46|5722.54|5721.84|5723.16|5722.46|5722.54|5721.84|45
1730793880000|2024-11-05 08:04:40|5722.79|5722.09|5722.79|5722.09|5723.04|5722.34|5722.79|5722.09|59
1730793890000|2024-11-05 08:04:50|5722.66|5721.96|5722.79|5722.09|5722.79|5722.09|5722.54|5721.84|41
1730793900000|2024-11-05 08:05:00|5722.66|5721.96|5722.29|5721.59|5722.66|5721.96|5722.04|5721.34|42
1730793910000|2024-11-05 08:05:10|5722.04|5721.34|5721.04|5720.34|5722.04|5721.34|5721.04|5720.34|55
1730793920000|2024-11-05 08:05:20|5720.79|5720.09|5720.54|5719.84|5720.79|5720.09|5720.54|5719.84|52
1730793930000|2024-11-05 08:05:30|5720.29|5719.59|5720.54|5719.84|5720.54|5719.84|5720.29|5719.59|39
1730793940000|2024-11-05 08:05:40|5720.79|5720.09|5721.04|5720.34|5721.04|5720.34|5720.79|5720.09|22
1730793950000|2024-11-05 08:05:50|5720.91|5720.21|5720.66|5719.96|5720.91|5720.21|5720.54|5719.84|37
1730793960000|2024-11-05 08:06:00|5720.79|5720.09|5720.79|5720.09|5721.16|5720.46|5720.79|5720.09|80
1730793970000|2024-11-05 08:06:10|5721.04|5720.34|5720.54|5719.84|5721.04|5720.34|5720.29|5719.59|74
1730793980000|2024-11-05 08:06:20|5720.79|5720.09|5720.54|5719.84|5720.79|5720.09|5720.54|5719.84|45
1730793990000|2024-11-05 08:06:30|5720.41|5719.71|5720.04|5719.34|5720.41|5719.71|5720.04|5719.34|21
1730794000000|2024-11-05 08:06:40|5720.29|5719.59|5720.04|5719.34|5720.29|5719.59|5720.04|5719.34|24
1730794020000|2024-11-05 08:07:00|5719.79|5719.09|5719.79|5719.09|5720.54|5719.84|5719.79|5719.09|75
1730794030000|2024-11-05 08:07:10|5719.54|5718.84|5719.54|5718.84|5719.79|5719.09|5719.54|5718.84|35
1730794040000|2024-11-05 08:07:20|5719.66|5718.96|5719.54|5718.84|5719.79|5719.09|5719.54|5718.84|31
1730794060000|2024-11-05 08:07:40|5719.79|5719.09|5720.29|5719.59|5720.41|5719.71|5719.79|5719.09|54
1730794070000|2024-11-05 08:07:50|5720.04|5719.34|5720.04|5719.34|5720.29|5719.59|5720.04|5719.34|22
1730794080000|2024-11-05 08:08:00|5719.91|5719.21|5719.79|5719.09|5720.04|5719.34|5719.79|5719.09|24
1730794090000|2024-11-05 08:08:10|5719.91|5719.21|5719.54|5718.84|5720.04|5719.34|5719.54|5718.84|52
1730794100000|2024-11-05 08:08:20|5719.66|5718.96|5719.79|5719.09|5719.79|5719.09|5719.54|5718.84|20
1730794110000|2024-11-05 08:08:30|5720.04|5719.34|5721.04|5720.34|5721.04|5720.34|5720.04|5719.34|102
1730794120000|2024-11-05 08:08:40|5720.91|5720.21|5720.54|5719.84|5721.04|5720.34|5720.54|5719.84|45
1730794130000|2024-11-05 08:08:50|5720.29|5719.59|5720.54|5719.84|5720.54|5719.84|5720.16|5719.46|40
1730794140000|2024-11-05 08:09:00|5720.66|5719.96|5720.54|5719.84|5721.04|5720.34|5720.29|5719.59|110
1730794150000|2024-11-05 08:09:10|5720.29|5719.59|5719.79|5719.09|5720.29|5719.59|5719.79|5719.09|44
1730794160000|2024-11-05 08:09:20|5719.91|5719.21|5720.16|5719.46|5720.29|5719.59|5719.91|5719.21|26
1730794170000|2024-11-05 08:09:30|5720.04|5719.34|5720.29|5719.59|5720.29|5719.59|5720.04|5719.34|16
1730794180000|2024-11-05 08:09:40|5720.16|5719.46|5719.79|5719.09|5720.16|5719.46|5719.79|5719.09|26
1730794190000|2024-11-05 08:09:50|5719.66|5718.96|5719.41|5718.71|5719.66|5718.96|5719.29|5718.59|15
1730794200000|2024-11-05 08:10:00|5719.29|5718.59|5718.29|5717.59|5719.29|5718.59|5718.04|5717.34|175
1730794210000|2024-11-05 08:10:10|5718.41|5717.71|5717.79|5717.09|5718.54|5717.84|5717.79|5717.09|31
1730794220000|2024-11-05 08:10:20|5717.91|5717.21|5718.54|5717.84|5718.54|5717.84|5717.79|5717.09|73
1730794230000|2024-11-05 08:10:30|5718.04|5717.34|5718.29|5717.59|5718.29|5717.59|5718.04|5717.34|50
1730794240000|2024-11-05 08:10:40|5718.04|5717.34|5718.04|5717.34|5718.04|5717.34|5717.79|5717.09|25
1730794250000|2024-11-05 08:10:50|5718.29|5717.59|5718.54|5717.84|5718.54|5717.84|5718.04|5717.34|31
1730794260000|2024-11-05 08:11:00|5718.41|5717.71|5718.29|5717.59|5718.54|5717.84|5718.29|5717.59|16
1730794270000|2024-11-05 08:11:10|5718.16|5717.46|5717.79|5717.09|5718.16|5717.46|5717.79|5717.09|47
1730794280000|2024-11-05 08:11:20|5717.91|5717.21|5718.54|5717.84|5718.54|5717.84|5717.91|5717.21|40
1730794290000|2024-11-05 08:11:30|5718.41|5717.71|5718.54|5717.84|5718.54|5717.84|5718.29|5717.59|14
1730794300000|2024-11-05 08:11:40|5718.41|5717.71|5718.41|5717.71|5718.79|5718.09|5718.29|5717.59|40
1730794310000|2024-11-05 08:11:50|5718.54|5717.84|5717.79|5717.09|5718.54|5717.84|5717.79|5717.09|20
1730794320000|2024-11-05 08:12:00|5717.66|5716.96|5717.54|5716.84|5717.66|5716.96|5717.41|5716.71|86
1730794330000|2024-11-05 08:12:10|5717.41|5716.71|5717.41|5716.71|5717.54|5716.84|5717.29|5716.59|19
1730794340000|2024-11-05 08:12:20|5717.29|5716.59|5717.41|5716.71|5717.54|5716.84|5717.29|5716.59|22
1730794350000|2024-11-05 08:12:30|5717.54|5716.84|5717.54|5716.84|5717.54|5716.84|5717.29|5716.59|12
1730794360000|2024-11-05 08:12:40|5717.79|5717.09|5717.79|5717.09|5717.79|5717.09|5717.79|5717.09|35
1730794370000|2024-11-05 08:12:50|5717.91|5717.21|5717.79|5717.09|5717.91|5717.21|5717.66|5716.96|29
1730794380000|2024-11-05 08:13:00|5717.54|5716.84|5717.54|5716.84|5717.79|5717.09|5717.54|5716.84|40
1730794390000|2024-11-05 08:13:10|5717.41|5716.71|5717.79|5717.09|5717.79|5717.09|5717.04|5716.34|68
1730794400000|2024-11-05 08:13:20|5717.54|5716.84|5717.41|5716.71|5717.54|5716.84|5717.29|5716.59|28
1730794410000|2024-11-05 08:13:30|5717.54|5716.84|5717.04|5716.34|5717.54|5716.84|5717.04|5716.34|32
1730794420000|2024-11-05 08:13:40|5717.54|5716.84|5717.04|5716.34|5717.54|5716.84|5717.04|5716.34|139
1730794430000|2024-11-05 08:13:50|||||||||11
1730794440000|2024-11-05 08:14:00|5716.91|5716.21|5716.04|5715.34|5716.91|5716.21|5716.04|5715.34|96
1730794450000|2024-11-05 08:14:10|5715.79|5715.09|5715.79|5715.09|5716.04|5715.34|5715.79|5715.09|48
1730794460000|2024-11-05 08:14:20|5715.91|5715.21|5716.04|5715.34|5716.04|5715.34|5715.79|5715.09|40
1730794470000|2024-11-05 08:14:30|5716.29|5715.59|5716.29|5715.59|5716.29|5715.59|5716.04|5715.34|26
1730794480000|2024-11-05 08:14:40|5716.41|5715.71|5716.54|5715.84|5716.54|5715.84|5716.04|5715.34|104
1730794490000|2024-11-05 08:14:50|5716.79|5716.09|5716.79|5716.09|5717.04|5716.34|5716.79|5716.09|67
1730794500000|2024-11-05 08:15:00|5716.91|5716.21|5717.29|5716.59|5717.29|5716.59|5716.91|5716.21|56
1730794510000|2024-11-05 08:15:10|5717.16|5716.46|5718.29|5717.59|5718.41|5717.71|5717.16|5716.46|206
1730794520000|2024-11-05 08:15:20|5718.54|5717.84|5718.54|5717.84|5718.79|5718.09|5718.54|5717.84|39
1730794530000|2024-11-05 08:15:30|5718.66|5717.96|5718.79|5718.09|5718.79|5718.09|5718.54|5717.84|22
1730794540000|2024-11-05 08:15:40|5719.04|5718.34|5718.79|5718.09|5719.04|5718.34|5718.79|5718.09|32
1730794550000|2024-11-05 08:15:50|||||||||10
1730794560000|2024-11-05 08:16:00|5718.54|5717.84|5718.54|5717.84|5718.79|5718.09|5718.04|5717.34|76
1730794570000|2024-11-05 08:16:10|5718.29|5717.59|5718.29|5717.59|5718.29|5717.59|5718.04|5717.34|33
1730794580000|2024-11-05 08:16:20|5718.04|5717.34|5717.79|5717.09|5718.04|5717.34|5717.54|5716.84|32
1730794590000|2024-11-05 08:16:30|5717.91|5717.21|5718.79|5718.09|5718.79|5718.09|5717.79|5717.09|40
1730794600000|2024-11-05 08:16:40|5719.04|5718.34|5719.29|5718.59|5719.29|5718.59|5719.04|5718.34|26
1730794610000|2024-11-05 08:16:50|5719.41|5718.71|5719.79|5719.09|5720.04|5719.34|5719.41|5718.71|67
1730794620000|2024-11-05 08:17:00|5719.66|5718.96|5719.04|5718.34|5719.66|5718.96|5718.54|5717.84|46
1730794630000|2024-11-05 08:17:10|5719.16|5718.46|5719.54|5718.84|5719.54|5718.84|5719.04|5718.34|35
1730794640000|2024-11-05 08:17:20|5719.79|5719.09|5720.04|5719.34|5720.04|5719.34|5719.79|5719.09|11
1730794650000|2024-11-05 08:17:30|5719.91|5719.21|5720.04|5719.34|5720.04|5719.34|5719.79|5719.09|17
1730794660000|2024-11-05 08:17:40|5719.91|5719.21|5719.79|5719.09|5719.91|5719.21|5719.79|5719.09|9
1730794670000|2024-11-05 08:17:50|||||||||1
1730794680000|2024-11-05 08:18:00|5719.66|5718.96|5719.04|5718.34|5719.66|5718.96|5719.04|5718.34|77
1730794690000|2024-11-05 08:18:10|5718.91|5718.21|5719.04|5718.34|5719.29|5718.59|5718.79|5718.09|21
1730794700000|2024-11-05 08:18:20|5718.91|5718.21|5719.29|5718.59|5719.29|5718.59|5718.91|5718.21|28
1730794710000|2024-11-05 08:18:30|5719.16|5718.46|5719.04|5718.34|5719.29|5718.59|5719.04|5718.34|10
1730794720000|2024-11-05 08:18:40|5718.79|5718.09|5718.54|5717.84|5718.79|5718.09|5718.54|5717.84|27
1730794730000|2024-11-05 08:18:50|5718.41|5717.71|5718.54|5717.84|5719.04|5718.34|5718.41|5717.71|71
1730794740000|2024-11-05 08:19:00|5718.04|5717.34|5717.79|5717.09|5718.29|5717.59|5717.79|5717.09|29
1730794750000|2024-11-05 08:19:10|5717.54|5716.84|5717.54|5716.84|5717.79|5717.09|5717.54|5716.84|44
1730794760000|2024-11-05 08:19:20|5717.79|5717.09|5717.29|5716.59|5717.79|5717.09|5717.04|5716.34|67
1730794770000|2024-11-05 08:19:30|5717.41|5716.71|5717.04|5716.34|5717.41|5716.71|5717.04|5716.34|19
1730794780000|2024-11-05 08:19:40|5716.79|5716.09|5716.79|5716.09|5716.79|5716.09|5716.79|5716.09|4
1730794790000|2024-11-05 08:19:50|5716.91|5716.21|5717.54|5716.84|5717.54|5716.84|5716.91|5716.21|65
1730794800000|2024-11-05 08:20:00|5717.41|5716.71|5718.54|5717.84|5718.54|5717.84|5717.29|5716.59|73
1730794810000|2024-11-05 08:20:10|5718.29|5717.59|5718.54|5717.84|5718.54|5717.84|5718.29|5717.59|33
1730794820000|2024-11-05 08:20:20|5718.41|5717.71|5718.54|5717.84|5718.54|5717.84|5718.29|5717.59|14
1730794830000|2024-11-05 08:20:30|5718.41|5717.71|5718.54|5717.84|5718.54|5717.84|5718.41|5717.71|5
1730794840000|2024-11-05 08:20:40|5718.41|5717.71|5718.04|5717.34|5718.54|5717.84|5717.91|5717.21|16
1730794850000|2024-11-05 08:20:50|5717.91|5717.21|5717.29|5716.59|5717.91|5717.21|5717.29|5716.59|13
1730794860000|2024-11-05 08:21:00|5717.41|5716.71|5717.54|5716.84|5717.66|5716.96|5717.41|5716.71|45
1730794870000|2024-11-05 08:21:10|5717.41|5716.71|5717.04|5716.34|5717.79|5717.09|5717.04|5716.34|55
1730794880000|2024-11-05 08:21:20|5716.91|5716.21|5717.04|5716.34|5717.29|5716.59|5716.91|5716.21|31
1730794890000|2024-11-05 08:21:30|5716.79|5716.09|5717.04|5716.34|5717.04|5716.34|5716.79|5716.09|21
1730794900000|2024-11-05 08:21:40|5716.91|5716.21|5717.29|5716.59|5717.29|5716.59|5716.79|5716.09|41
1730794910000|2024-11-05 08:21:50|5717.41|5716.71|5717.79|5717.09|5717.79|5717.09|5717.29|5716.59|42
1730794920000|2024-11-05 08:22:00|5717.91|5717.21|5718.04|5717.34|5718.29|5717.59|5717.79|5717.09|48
1730794930000|2024-11-05 08:22:10|5717.91|5717.21|5717.79|5717.09|5718.04|5717.34|5717.79|5717.09|32
1730794940000|2024-11-05 08:22:20|5718.04|5717.34|5718.16|5717.46|5718.29|5717.59|5718.04|5717.34|24
1730794950000|2024-11-05 08:22:30|5718.04|5717.34|5718.29|5717.59|5718.54|5717.84|5718.04|5717.34|26
1730794960000|2024-11-05 08:22:40|5718.16|5717.46|5718.29|5717.59|5718.54|5717.84|5718.04|5717.34|20
1730794970000|2024-11-05 08:22:50|5718.41|5717.71|5718.04|5717.34|5718.41|5717.71|5718.04|5717.34|9
1730794980000|2024-11-05 08:23:00|5717.79|5717.09|5717.54|5716.84|5718.04|5717.34|5717.54|5716.84|32
1730794990000|2024-11-05 08:23:10|5717.66|5716.96|5717.54|5716.84|5717.79|5717.09|5717.54|5716.84|13
1730795000000|2024-11-05 08:23:20|5717.66|5716.96|5717.54|5716.84|5717.79|5717.09|5717.54|5716.84|46
1730795010000|2024-11-05 08:23:30|5717.79|5717.09|5718.04|5717.34|5718.04|5717.34|5717.79|5717.09|23
1730795020000|2024-11-05 08:23:40|5717.91|5717.21|5718.29|5717.59|5718.29|5717.59|5717.79|5717.09|32
1730795030000|2024-11-05 08:23:50|5718.04|5717.34|5718.16|5717.46|5718.29|5717.59|5718.04|5717.34|22
1730795040000|2024-11-05 08:24:00|5718.04|5717.34|5717.66|5716.96|5718.04|5717.34|5717.54|5716.84|30
1730795050000|2024-11-05 08:24:10|5717.79|5717.09|5717.54|5716.84|5717.79|5717.09|5717.54|5716.84|4
1730795060000|2024-11-05 08:24:20|5717.66|5716.96|5717.04|5716.34|5717.79|5717.09|5717.04|5716.34|25
1730795070000|2024-11-05 08:24:30|||||||||27
1730795080000|2024-11-05 08:24:40|5717.16|5716.46|5717.29|5716.59|5717.29|5716.59|5717.16|5716.46|34
1730795090000|2024-11-05 08:24:50|5717.54|5716.84|5717.54|5716.84|5717.54|5716.84|5717.54|5716.84|19
1730795100000|2024-11-05 08:25:00|5717.66|5716.96|5717.54|5716.84|5717.79|5717.09|5717.54|5716.84|20
1730795110000|2024-11-05 08:25:10|5717.41|5716.71|5717.29|5716.59|5717.54|5716.84|5717.29|5716.59|30
1730795120000|2024-11-05 08:25:20|5717.04|5716.34|5717.04|5716.34|5717.04|5716.34|5717.04|5716.34|13
1730795130000|2024-11-05 08:25:30|5717.16|5716.46|5717.29|5716.59|5717.29|5716.59|5717.04|5716.34|16
1730795140000|2024-11-05 08:25:40|5717.54|5716.84|5718.04|5717.34|5718.04|5717.34|5717.54|5716.84|28
1730795150000|2024-11-05 08:25:50|5718.29|5717.59|5718.54|5717.84|5718.54|5717.84|5718.29|5717.59|20
1730795160000|2024-11-05 08:26:00|5718.66|5717.96|5719.04|5718.34|5719.04|5718.34|5718.66|5717.96|36
1730795170000|2024-11-05 08:26:10|5718.91|5718.21|5718.79|5718.09|5718.91|5718.21|5718.54|5717.84|21
1730795180000|2024-11-05 08:26:20|5718.66|5717.96|5719.04|5718.34|5719.04|5718.34|5718.66|5717.96|22
1730795190000|2024-11-05 08:26:30|5719.29|5718.59|5718.54|5717.84|5719.29|5718.59|5718.29|5717.59|52
1730795200000|2024-11-05 08:26:40|5718.41|5717.71|5718.54|5717.84|5718.79|5718.09|5718.29|5717.59|43
1730795210000|2024-11-05 08:26:50|5718.66|5717.96|5718.54|5717.84|5718.66|5717.96|5718.54|5717.84|9
1730795220000|2024-11-05 08:27:00|5718.66|5717.96|5718.66|5717.96|5718.79|5718.09|5718.54|5717.84|24
1730795230000|2024-11-05 08:27:10|5718.54|5717.84|5718.54|5717.84|5718.79|5718.09|5718.29|5717.59|42
1730795240000|2024-11-05 08:27:20|5718.79|5718.09|5718.54|5717.84|5718.79|5718.09|5718.29|5717.59|51
1730795250000|2024-11-05 08:27:30|5718.29|5717.59|5718.54|5717.84|5718.66|5717.96|5718.29|5717.59|24
1730795260000|2024-11-05 08:27:40|5718.41|5717.71|5718.29|5717.59|5718.41|5717.71|5718.29|5717.59|3
1730795270000|2024-11-05 08:27:50|5718.41|5717.71|5718.54|5717.84|5718.54|5717.84|5718.29|5717.59|15
1730795280000|2024-11-05 08:28:00|5718.41|5717.71|5718.29|5717.59|5718.41|5717.71|5718.29|5717.59|54
1730795290000|2024-11-05 08:28:10|5718.54|5717.84|5718.16|5717.46|5718.54|5717.84|5718.04|5717.34|23
1730795300000|2024-11-05 08:28:20|5718.29|5717.59|5718.66|5717.96|5718.79|5718.09|5717.79|5717.09|78
1730795310000|2024-11-05 08:28:30|5718.54|5717.84|5718.54|5717.84|5718.79|5718.09|5718.54|5717.84|28
1730795320000|2024-11-05 08:28:40|5718.66|5717.96|5718.54|5717.84|5718.79|5718.09|5718.04|5717.34|68
1730795330000|2024-11-05 08:28:50|5718.41|5717.71|5718.79|5718.09|5718.79|5718.09|5718.41|5717.71|10
1730795340000|2024-11-05 08:29:00|5718.66|5717.96|5718.79|5718.09|5718.79|5718.09|5718.54|5717.84|23
1730795350000|2024-11-05 08:29:10|5718.66|5717.96|5718.54|5717.84|5718.66|5717.96|5718.16|5717.46|21
1730795360000|2024-11-05 08:29:20|5718.79|5718.09|5718.41|5717.71|5719.04|5718.34|5718.29|5717.59|33
1730795370000|2024-11-05 08:29:30|5718.54|5717.84|5718.41|5717.71|5718.79|5718.09|5718.29|5717.59|10
1730795380000|2024-11-05 08:29:40|5718.54|5717.84|5718.54|5717.84|5718.54|5717.84|5718.41|5717.71|6
1730795390000|2024-11-05 08:29:50|5718.66|5717.96|5718.79|5718.09|5719.04|5718.34|5718.66|5717.96|17
1730795400000|2024-11-05 08:30:00|5718.66|5717.96|5717.79|5717.09|5718.79|5718.09|5717.79|5717.09|63
1730795410000|2024-11-05 08:30:10|5717.91|5717.21|5718.04|5717.34|5718.04|5717.34|5717.54|5716.84|28
1730795420000|2024-11-05 08:30:20|||||||||9
1730795430000|2024-11-05 08:30:30|5718.16|5717.46|5718.04|5717.34|5718.16|5717.46|5718.04|5717.34|13
1730795440000|2024-11-05 08:30:40|5718.16|5717.46|5718.54|5717.84|5718.54|5717.84|5718.04|5717.34|38
1730795450000|2024-11-05 08:30:50|5718.29|5717.59|5718.29|5717.59|5718.54|5717.84|5718.16|5717.46|13
1730795460000|2024-11-05 08:31:00|5717.79|5717.09|5717.79|5717.09|5718.04|5717.34|5717.54|5716.84|57
1730795470000|2024-11-05 08:31:10|5718.04|5717.34|5717.79|5717.09|5718.04|5717.34|5717.79|5717.09|23
1730795480000|2024-11-05 08:31:20|5717.66|5716.96|5717.79|5717.09|5717.79|5717.09|5717.54|5716.84|35
1730795490000|2024-11-05 08:31:30|5718.29|5717.59|5718.79|5718.09|5718.79|5718.09|5718.16|5717.46|46
1730795500000|2024-11-05 08:31:40|5719.04|5718.34|5719.29|5718.59|5719.29|5718.59|5719.04|5718.34|21
1730795510000|2024-11-05 08:31:50|5719.41|5718.71|5719.54|5718.84|5719.54|5718.84|5719.41|5718.71|36
1730795520000|2024-11-05 08:32:00|5719.66|5718.96|5720.29|5719.59|5720.29|5719.59|5719.54|5718.84|91
1730795530000|2024-11-05 08:32:10|5720.54|5719.84|5720.54|5719.84|5720.79|5720.09|5720.29|5719.59|64
1730795540000|2024-11-05 08:32:20|5720.41|5719.71|5720.29|5719.59|5720.41|5719.71|5720.29|5719.59|15
1730795550000|2024-11-05 08:32:30|5720.54|5719.84|5720.79|5720.09|5720.79|5720.09|5720.41|5719.71|58
1730795560000|2024-11-05 08:32:40|5720.91|5720.21|5720.91|5720.21|5720.91|5720.21|5720.79|5720.09|23
1730795570000|2024-11-05 08:32:50|5721.04|5720.34|5720.79|5720.09|5721.04|5720.34|5720.79|5720.09|44
1730795580000|2024-11-05 08:33:00|5720.54|5719.84|5720.79|5720.09|5720.91|5720.21|5720.54|5719.84|21
1730795590000|2024-11-05 08:33:10|5720.91|5720.21|5720.79|5720.09|5721.16|5720.46|5720.66|5719.96|64
1730795600000|2024-11-05 08:33:20|5720.66|5719.96|5720.79|5720.09|5720.79|5720.09|5720.54|5719.84|19
1730795610000|2024-11-05 08:33:30|5720.91|5720.21|5721.29|5720.59|5721.29|5720.59|5720.79|5720.09|24
1730795620000|2024-11-05 08:33:40|5721.54|5720.84|5722.04|5721.34|5722.04|5721.34|5721.54|5720.84|82
1730795630000|2024-11-05 08:33:50|5722.16|5721.46|5722.04|5721.34|5722.16|5721.46|5722.04|5721.34|47
1730795640000|2024-11-05 08:34:00|5721.79|5721.09|5721.54|5720.84|5721.79|5721.09|5721.04|5720.34|52
1730795650000|2024-11-05 08:34:10|5721.79|5721.09|5721.79|5721.09|5721.79|5721.09|5721.54|5720.84|35
1730795660000|2024-11-05 08:34:20|5722.04|5721.34|5722.04|5721.34|5722.04|5721.34|5721.79|5721.09|37
1730795670000|2024-11-05 08:34:30|5722.29|5721.59|5721.79|5721.09|5722.29|5721.59|5721.79|5721.09|25
1730795680000|2024-11-05 08:34:40|5721.91|5721.21|5722.29|5721.59|5722.29|5721.59|5721.79|5721.09|9
1730795690000|2024-11-05 08:34:50|5722.16|5721.46|5722.54|5721.84|5722.79|5722.09|5722.16|5721.46|42
1730795700000|2024-11-05 08:35:00|5722.29|5721.59|5722.04|5721.34|5722.29|5721.59|5722.04|5721.34|17
1730795710000|2024-11-05 08:35:10|5722.16|5721.46|5722.29|5721.59|5722.29|5721.59|5722.04|5721.34|13
1730795720000|2024-11-05 08:35:20|5722.16|5721.46|5722.04|5721.34|5722.29|5721.59|5722.04|5721.34|24
1730795730000|2024-11-05 08:35:30|5722.16|5721.46|5722.04|5721.34|5722.16|5721.46|5722.04|5721.34|8
1730795740000|2024-11-05 08:35:40|5722.16|5721.46|5722.04|5721.34|5722.29|5721.59|5722.04|5721.34|6
1730795750000|2024-11-05 08:35:50|5722.29|5721.59|5722.29|5721.59|5722.29|5721.59|5722.04|5721.34|18
1730795760000|2024-11-05 08:36:00|||||||||19
1730795770000|2024-11-05 08:36:10|5722.41|5721.71|5722.04|5721.34|5722.54|5721.84|5722.04|5721.34|18
1730795780000|2024-11-05 08:36:20|5721.79|5721.09|5722.04|5721.34|5722.04|5721.34|5721.79|5721.09|67
1730795790000|2024-11-05 08:36:30|5722.16|5721.46|5722.04|5721.34|5722.29|5721.59|5722.04|5721.34|34
1730795800000|2024-11-05 08:36:40|5721.91|5721.21|5722.04|5721.34|5722.04|5721.34|5721.79|5721.09|16
1730795810000|2024-11-05 08:36:50|5722.16|5721.46|5722.04|5721.34|5722.16|5721.46|5722.04|5721.34|9
1730795820000|2024-11-05 08:37:00|5721.79|5721.09|5722.16|5721.46|5722.16|5721.46|5721.79|5721.09|20
1730795830000|2024-11-05 08:37:10|5722.29|5721.59|5722.54|5721.84|5722.54|5721.84|5722.29|5721.59|11
1730795840000|2024-11-05 08:37:20|5722.41|5721.71|5722.04|5721.34|5722.41|5721.71|5722.04|5721.34|39
1730795850000|2024-11-05 08:37:30|5722.16|5721.46|5722.04|5721.34|5722.16|5721.46|5722.04|5721.34|3
1730795860000|2024-11-05 08:37:40|5721.91|5721.21|5721.79|5721.09|5721.91|5721.21|5721.54|5720.84|55
1730795870000|2024-11-05 08:37:50|5722.04|5721.34|5722.04|5721.34|5722.04|5721.34|5722.04|5721.34|22
1730795880000|2024-11-05 08:38:00|5721.91|5721.21|5721.79|5721.09|5721.91|5721.21|5721.54|5720.84|38
1730795890000|2024-11-05 08:38:10|5721.91|5721.21|5721.79|5721.09|5722.04|5721.34|5721.29|5720.59|41
1730795910000|2024-11-05 08:38:30|5721.66|5720.96|5721.29|5720.59|5721.66|5720.96|5721.29|5720.59|18
1730795920000|2024-11-05 08:38:40|5721.54|5720.84|5721.29|5720.59|5721.54|5720.84|5721.29|5720.59|15
1730795930000|2024-11-05 08:38:50|5721.16|5720.46|5720.79|5720.09|5721.29|5720.59|5720.79|5720.09|28
1730795940000|2024-11-05 08:39:00|5721.04|5720.34|5721.29|5720.59|5721.29|5720.59|5721.04|5720.34|28
1730795950000|2024-11-05 08:39:10|5721.16|5720.46|5721.29|5720.59|5721.79|5721.09|5721.16|5720.46|35
1730795960000|2024-11-05 08:39:20|5721.16|5720.46|5721.04|5720.34|5721.29|5720.59|5721.04|5720.34|19
1730795970000|2024-11-05 08:39:30|5722.04|5721.34|5722.04|5721.34|5722.04|5721.34|5721.79|5721.09|87
1730795980000|2024-11-05 08:39:40|5722.16|5721.46|5722.29|5721.59|5722.29|5721.59|5722.16|5721.46|54
1730795990000|2024-11-05 08:39:50|5722.04|5721.34|5722.04|5721.34|5722.04|5721.34|5721.79|5721.09|30
1730796000000|2024-11-05 08:40:00|5722.16|5721.46|5721.79|5721.09|5722.16|5721.46|5721.79|5721.09|25
1730796010000|2024-11-05 08:40:10|5721.91|5721.21|5722.29|5721.59|5722.54|5721.84|5721.91|5721.21|52
1730796020000|2024-11-05 08:40:20|5722.16|5721.46|5722.04|5721.34|5722.16|5721.46|5722.04|5721.34|14
1730796030000|2024-11-05 08:40:30|||||||||5
1730796040000|2024-11-05 08:40:40|5722.29|5721.59|5722.29|5721.59|5722.29|5721.59|5722.04|5721.34|21
1730796050000|2024-11-05 08:40:50|5721.79|5721.09|5721.91|5721.21|5722.04|5721.34|5721.79|5721.09|81
1730796060000|2024-11-05 08:41:00|5722.04|5721.34|5721.04|5720.34|5722.04|5721.34|5721.04|5720.34|96
1730796070000|2024-11-05 08:41:10|5721.16|5720.46|5721.04|5720.34|5721.29|5720.59|5721.04|5720.34|18
1730796080000|2024-11-05 08:41:20|5720.79|5720.09|5720.54|5719.84|5720.79|5720.09|5720.54|5719.84|36
1730796090000|2024-11-05 08:41:30|5720.29|5719.59|5720.54|5719.84|5720.54|5719.84|5720.29|5719.59|23
1730796100000|2024-11-05 08:41:40|5720.79|5720.09|5720.79|5720.09|5720.79|5720.09|5720.79|5720.09|19
1730796110000|2024-11-05 08:41:50|5720.91|5720.21|5720.79|5720.09|5720.91|5720.21|5720.79|5720.09|17
1730796120000|2024-11-05 08:42:00|5721.04|5720.34|5721.54|5720.84|5721.54|5720.84|5720.91|5720.21|52
1730796130000|2024-11-05 08:42:10|5721.41|5720.71|5721.54|5720.84|5721.54|5720.84|5721.29|5720.59|24
1730796140000|2024-11-05 08:42:20|5721.79|5721.09|5722.16|5721.46|5722.29|5721.59|5721.54|5720.84|32
1730796150000|2024-11-05 08:42:30|5722.29|5721.59|5722.04|5721.34|5722.79|5722.09|5722.04|5721.34|446
1730796160000|2024-11-05 08:42:40|5722.16|5721.46|5722.04|5721.34|5722.16|5721.46|5721.79|5721.09|48
1730796170000|2024-11-05 08:42:50|5722.16|5721.46|5722.04|5721.34|5722.29|5721.59|5722.04|5721.34|14
1730796180000|2024-11-05 08:43:00|5722.29|5721.59|5722.54|5721.84|5722.54|5721.84|5722.29|5721.59|20
1730796190000|2024-11-05 08:43:10|5722.41|5721.71|5722.54|5721.84|5722.54|5721.84|5722.29|5721.59|20
1730796200000|2024-11-05 08:43:20|5722.41|5721.71|5722.54|5721.84|5722.54|5721.84|5722.29|5721.59|14
1730796210000|2024-11-05 08:43:30|5722.79|5722.09|5722.79|5722.09|5723.04|5722.34|5722.66|5721.96|80
1730796220000|2024-11-05 08:43:40|||||||||4
1730796230000|2024-11-05 08:43:50|5722.66|5721.96|5722.54|5721.84|5722.66|5721.96|5722.54|5721.84|8
1730796240000|2024-11-05 08:44:00|5722.66|5721.96|5722.29|5721.59|5722.79|5722.09|5722.29|5721.59|20
1730796250000|2024-11-05 08:44:10|5722.04|5721.34|5722.04|5721.34|5722.04|5721.34|5721.79|5721.09|29
1730796260000|2024-11-05 08:44:20|5721.91|5721.21|5722.04|5721.34|5722.04|5721.34|5721.79|5721.09|14
1730796270000|2024-11-05 08:44:30|5722.29|5721.59|5722.04|5721.34|5722.29|5721.59|5722.04|5721.34|12
1730796280000|2024-11-05 08:44:40|5721.79|5721.09|5721.54|5720.84|5721.79|5721.09|5721.29|5720.59|31
1730796290000|2024-11-05 08:44:50|||||||||7
1730796300000|2024-11-05 08:45:00|5721.29|5720.59|5721.54|5720.84|5721.54|5720.84|5721.29|5720.59|21
1730796310000|2024-11-05 08:45:10|5721.66|5720.96|5721.29|5720.59|5721.79|5721.09|5721.04|5720.34|26
1730796320000|2024-11-05 08:45:20|5721.04|5720.34|5721.54|5720.84|5721.79|5721.09|5721.04|5720.34|118
1730796330000|2024-11-05 08:45:30|5721.66|5720.96|5721.79|5721.09|5721.79|5721.09|5721.66|5720.96|37
1730796340000|2024-11-05 08:45:40|5721.66|5720.96|5721.54|5720.84|5721.79|5721.09|5721.54|5720.84|25
1730796350000|2024-11-05 08:45:50|5721.41|5720.71|5721.79|5721.09|5721.79|5721.09|5721.29|5720.59|88
1730796360000|2024-11-05 08:46:00|5721.91|5721.21|5722.29|5721.59|5722.54|5721.84|5721.91|5721.21|204
1730796370000|2024-11-05 08:46:10|5722.04|5721.34|5722.04|5721.34|5722.04|5721.34|5722.04|5721.34|39
1730796380000|2024-11-05 08:46:20|5721.91|5721.21|5722.04|5721.34|5722.04|5721.34|5721.79|5721.09|24
1730796390000|2024-11-05 08:46:30|5721.79|5721.09|5721.79|5721.09|5721.79|5721.09|5721.54|5720.84|125
1730796400000|2024-11-05 08:46:40|5721.66|5720.96|5722.16|5721.46|5722.29|5721.59|5721.54|5720.84|41
1730796410000|2024-11-05 08:46:50|5722.29|5721.59|5721.54|5720.84|5722.29|5721.59|5721.54|5720.84|30
1730796420000|2024-11-05 08:47:00|5721.41|5720.71|5721.04|5720.34|5721.41|5720.71|5721.04|5720.34|34
1730796430000|2024-11-05 08:47:10|5721.16|5720.46|5721.29|5720.59|5721.29|5720.59|5721.16|5720.46|14
1730796440000|2024-11-05 08:47:20|5721.16|5720.46|5721.79|5721.09|5721.79|5721.09|5721.04|5720.34|26
1730796450000|2024-11-05 08:47:30|5721.91|5721.21|5722.79|5722.09|5722.79|5722.09|5721.91|5721.21|34
1730796460000|2024-11-05 08:47:40|5722.66|5721.96|5722.04|5721.34|5722.66|5721.96|5722.04|5721.34|51
1730796470000|2024-11-05 08:47:50|5721.79|5721.09|5722.04|5721.34|5722.29|5721.59|5721.79|5721.09|39
1730796480000|2024-11-05 08:48:00|5722.16|5721.46|5722.04|5721.34|5722.29|5721.59|5722.04|5721.34|28
1730796490000|2024-11-05 08:48:10|5721.79|5721.09|5722.04|5721.34|5722.29|5721.59|5721.79|5721.09|36
1730796500000|2024-11-05 08:48:20|5722.16|5721.46|5722.04|5721.34|5722.29|5721.59|5721.79|5721.09|25
1730796510000|2024-11-05 08:48:30|5721.91|5721.21|5722.04|5721.34|5722.04|5721.34|5721.79|5721.09|13
1730796520000|2024-11-05 08:48:40|5721.91|5721.21|5721.91|5721.21|5721.91|5721.21|5721.79|5721.09|5
1730796530000|2024-11-05 08:48:50|5722.04|5721.34|5721.54|5720.84|5722.04|5721.34|5721.54|5720.84|12
1730796540000|2024-11-05 08:49:00|5721.79|5721.09|5721.79|5721.09|5721.79|5721.09|5721.79|5721.09|23
1730796550000|2024-11-05 08:49:10|5721.91|5721.21|5721.79|5721.09|5722.04|5721.34|5721.79|5721.09|5
1730796570000|2024-11-05 08:49:30|5721.54|5720.84|5721.29|5720.59|5721.79|5721.09|5721.29|5720.59|36
1730796580000|2024-11-05 08:49:40|5721.04|5720.34|5721.66|5720.96|5721.79|5721.09|5721.04|5720.34|24
1730796590000|2024-11-05 08:49:50|5721.79|5721.09|5721.54|5720.84|5721.79|5721.09|5721.54|5720.84|9
1730796600000|2024-11-05 08:50:00|5721.79|5721.09|5721.54|5720.84|5721.79|5721.09|5721.29|5720.59|34
1730796610000|2024-11-05 08:50:10|5721.41|5720.71|5721.54|5720.84|5721.54|5720.84|5721.04|5720.34|29
1730796620000|2024-11-05 08:50:20|5721.66|5720.96|5721.79|5721.09|5721.79|5721.09|5721.54|5720.84|8
1730796630000|2024-11-05 08:50:30|||||||||6
1730796640000|2024-11-05 08:50:40|||||||||22
1730796650000|2024-11-05 08:50:50|5722.04|5721.34|5722.04|5721.34|5722.04|5721.34|5721.54|5720.84|32
1730796660000|2024-11-05 08:51:00|5721.91|5721.21|5722.29|5721.59|5722.29|5721.59|5721.79|5721.09|12
1730796670000|2024-11-05 08:51:10|5722.16|5721.46|5722.04|5721.34|5722.16|5721.46|5722.04|5721.34|7
1730796680000|2024-11-05 08:51:20|5721.79|5721.09|5721.79|5721.09|5722.29|5721.59|5721.79|5721.09|29
1730796690000|2024-11-05 08:51:30|5722.29|5721.59|5722.04|5721.34|5722.29|5721.59|5722.04|5721.34|11
1730796700000|2024-11-05 08:51:40|5721.91|5721.21|5721.79|5721.09|5722.04|5721.34|5721.54|5720.84|23
1730796710000|2024-11-05 08:51:50|5721.66|5720.96|5721.54|5720.84|5722.04|5721.34|5721.54|5720.84|18
1730796720000|2024-11-05 08:52:00|5721.29|5720.59|5721.29|5720.59|5721.54|5720.84|5721.29|5720.59|27
1730796730000|2024-11-05 08:52:10|5721.04|5720.34|5721.04|5720.34|5721.16|5720.46|5721.04|5720.34|21
1730796740000|2024-11-05 08:52:20|5720.91|5720.21|5721.04|5720.34|5721.04|5720.34|5720.79|5720.09|22
1730796750000|2024-11-05 08:52:30|5720.91|5720.21|5721.04|5720.34|5721.04|5720.34|5720.79|5720.09|11
1730796760000|2024-11-05 08:52:40|5721.16|5720.46|5721.04|5720.34|5721.29|5720.59|5721.04|5720.34|28
1730796770000|2024-11-05 08:52:50|5721.29|5720.59|5721.29|5720.59|5721.54|5720.84|5721.29|5720.59|11
1730796780000|2024-11-05 08:53:00|5721.16|5720.46|5721.04|5720.34|5721.29|5720.59|5721.04|5720.34|5
1730796790000|2024-11-05 08:53:10|5721.29|5720.59|5721.04|5720.34|5721.29|5720.59|5720.91|5720.21|13
1730796800000|2024-11-05 08:53:20|5720.91|5720.21|5721.04|5720.34|5721.04|5720.34|5720.91|5720.21|4
1730796810000|2024-11-05 08:53:30|5721.29|5720.59|5721.29|5720.59|5721.29|5720.59|5721.29|5720.59|22
1730796820000|2024-11-05 08:53:40|5721.41|5720.71|5721.79|5721.09|5721.79|5721.09|5721.29|5720.59|21
1730796830000|2024-11-05 08:53:50|5721.54|5720.84|5722.04|5721.34|5722.04|5721.34|5721.54|5720.84|43
1730796840000|2024-11-05 08:54:00|5722.29|5721.59|5722.29|5721.59|5722.29|5721.59|5722.29|5721.59|12
1730796850000|2024-11-05 08:54:10|||||||||6
1730796860000|2024-11-05 08:54:20|||||||||1
1730796870000|2024-11-05 08:54:30|5722.16|5721.46|5722.54|5721.84|5722.54|5721.84|5722.04|5721.34|36
1730796880000|2024-11-05 08:54:40|5722.66|5721.96|5723.04|5722.34|5723.04|5722.34|5722.54|5721.84|55
1730796890000|2024-11-05 08:54:50|5723.16|5722.46|5723.29|5722.59|5723.41|5722.71|5723.16|5722.46|26
1730796900000|2024-11-05 08:55:00|5723.54|5722.84|5723.29|5722.59|5723.54|5722.84|5723.29|5722.59|21
1730796910000|2024-11-05 08:55:10|5723.04|5722.34|5723.04|5722.34|5723.04|5722.34|5723.04|5722.34|13
1730796920000|2024-11-05 08:55:20|5723.16|5722.46|5723.04|5722.34|5723.29|5722.59|5723.04|5722.34|32
1730796930000|2024-11-05 08:55:30|5723.16|5722.46|5724.29|5723.59|5724.29|5723.59|5723.16|5722.46|111
1730796940000|2024-11-05 08:55:40|5724.04|5723.34|5724.04|5723.34|5724.29|5723.59|5724.04|5723.34|36
1730796950000|2024-11-05 08:55:50|5724.16|5723.46|5724.04|5723.34|5724.29|5723.59|5724.04|5723.34|10
1730796960000|2024-11-05 08:56:00|||||||||5
1730796970000|2024-11-05 08:56:10|5724.16|5723.46|5724.54|5723.84|5724.54|5723.84|5724.16|5723.46|36
1730796980000|2024-11-05 08:56:20|5724.79|5724.09|5724.54|5723.84|5724.79|5724.09|5724.54|5723.84|17
1730796990000|2024-11-05 08:56:30|5724.79|5724.09|5724.79|5724.09|5725.04|5724.34|5724.79|5724.09|65
1730797000000|2024-11-05 08:56:40|5724.91|5724.21|5724.54|5723.84|5725.04|5724.34|5724.54|5723.84|47
1730797010000|2024-11-05 08:56:50|5724.66|5723.96|5724.54|5723.84|5724.79|5724.09|5724.54|5723.84|37
1730797020000|2024-11-05 08:57:00|5724.41|5723.71|5724.54|5723.84|5724.54|5723.84|5724.29|5723.59|39
1730797030000|2024-11-05 08:57:10|5724.66|5723.96|5724.79|5724.09|5724.79|5724.09|5724.54|5723.84|41
1730797040000|2024-11-05 08:57:20|5724.66|5723.96|5725.04|5724.34|5725.04|5724.34|5724.54|5723.84|52
1730797050000|2024-11-05 08:57:30|5725.16|5724.46|5725.29|5724.59|5725.29|5724.59|5724.79|5724.09|87
1730797060000|2024-11-05 08:57:40|5725.41|5724.71|5725.54|5724.84|5725.54|5724.84|5725.29|5724.59|36
1730797070000|2024-11-05 08:57:50|5725.41|5724.71|5725.04|5724.34|5725.54|5724.84|5725.04|5724.34|63
1730797080000|2024-11-05 08:58:00|5724.91|5724.21|5724.54|5723.84|5724.91|5724.21|5724.54|5723.84|69
1730797090000|2024-11-05 08:58:10|5724.79|5724.09|5724.79|5724.09|5724.79|5724.09|5724.79|5724.09|12
1730797100000|2024-11-05 08:58:20|5724.91|5724.21|5724.54|5723.84|5724.91|5724.21|5724.54|5723.84|14
1730797110000|2024-11-05 08:58:30|5724.29|5723.59|5724.29|5723.59|5724.41|5723.71|5724.04|5723.34|31
1730797120000|2024-11-05 08:58:40|5724.54|5723.84|5724.54|5723.84|5724.54|5723.84|5724.54|5723.84|9
1730797130000|2024-11-05 08:58:50|5724.66|5723.96|5724.79|5724.09|5724.79|5724.09|5724.66|5723.96|11
1730797140000|2024-11-05 08:59:00|5724.66|5723.96|5725.04|5724.34|5725.04|5724.34|5724.54|5723.84|59
1730797160000|2024-11-05 08:59:20|5725.29|5724.59|5725.54|5724.84|5725.54|5724.84|5725.29|5724.59|96
1730797170000|2024-11-05 08:59:30|5725.29|5724.59|5725.54|5724.84|5725.54|5724.84|5725.29|5724.59|38
1730797190000|2024-11-05 08:59:50|5725.66|5724.96|5725.54|5724.84|5725.66|5724.96|5725.54|5724.84|32
1730797200000|2024-11-05 09:00:00|5725.04|5724.34|5725.29|5724.59|5725.29|5724.59|5725.04|5724.34|91
1730797210000|2024-11-05 09:00:10|5725.16|5724.46|5725.54|5724.84|5725.54|5724.84|5725.04|5724.34|38
1730797220000|2024-11-05 09:00:20|5725.66|5724.96|5725.79|5725.09|5725.79|5725.09|5725.66|5724.96|32
1730797230000|2024-11-05 09:00:30|5725.66|5724.96|5725.66|5724.96|5725.79|5725.09|5725.54|5724.84|58
1730797240000|2024-11-05 09:00:40|5725.79|5725.09|5725.79|5725.09|5726.04|5725.34|5725.54|5724.84|53
1730797250000|2024-11-05 09:00:50|5725.54|5724.84|5725.41|5724.71|5726.04|5725.34|5725.41|5724.71|97
1730797260000|2024-11-05 09:01:00|5725.29|5724.59|5723.79|5723.09|5725.29|5724.59|5723.79|5723.09|150
1730797270000|2024-11-05 09:01:10|5723.66|5722.96|5724.29|5723.59|5724.54|5723.84|5723.66|5722.96|220
1730797280000|2024-11-05 09:01:20|5724.54|5723.84|5725.04|5724.34|5725.04|5724.34|5724.29|5723.59|55
1730797290000|2024-11-05 09:01:30|5725.16|5724.46|5724.54|5723.84|5725.29|5724.59|5724.54|5723.84|45
1730797300000|2024-11-05 09:01:40|5724.29|5723.59|5724.29|5723.59|5724.54|5723.84|5724.29|5723.59|24
1730797310000|2024-11-05 09:01:50|5724.41|5723.71|5724.91|5724.21|5725.04|5724.34|5724.29|5723.59|37
1730797320000|2024-11-05 09:02:00|5724.79|5724.09|5724.29|5723.59|5724.91|5724.21|5724.29|5723.59|56
1730797330000|2024-11-05 09:02:10|5724.41|5723.71|5724.04|5723.34|5724.54|5723.84|5724.04|5723.34|38
1730797340000|2024-11-05 09:02:20|5723.79|5723.09|5724.04|5723.34|5724.29|5723.59|5723.79|5723.09|67
1730797350000|2024-11-05 09:02:30|5724.16|5723.46|5724.29|5723.59|5724.29|5723.59|5724.16|5723.46|26
1730797360000|2024-11-05 09:02:40|5724.41|5723.71|5724.29|5723.59|5724.54|5723.84|5724.29|5723.59|67
1730797370000|2024-11-05 09:02:50|5724.41|5723.71|5724.29|5723.59|5724.54|5723.84|5724.29|5723.59|73
1730797380000|2024-11-05 09:03:00|5724.04|5723.34|5724.04|5723.34|5724.29|5723.59|5724.04|5723.34|50
1730797390000|2024-11-05 09:03:10|5724.16|5723.46|5724.29|5723.59|5724.29|5723.59|5724.04|5723.34|14
1730797400000|2024-11-05 09:03:20|5724.16|5723.46|5724.29|5723.59|5724.29|5723.59|5724.04|5723.34|13
1730797410000|2024-11-05 09:03:30|5724.54|5723.84|5724.54|5723.84|5724.79|5724.09|5724.29|5723.59|71
1730797420000|2024-11-05 09:03:40|5724.29|5723.59|5724.04|5723.34|5724.29|5723.59|5724.04|5723.34|25
1730797430000|2024-11-05 09:03:50|5724.29|5723.59|5724.04|5723.34|5724.54|5723.84|5724.04|5723.34|48
1730797440000|2024-11-05 09:04:00|5724.29|5723.59|5724.29|5723.59|5724.29|5723.59|5724.04|5723.34|33
1730797450000|2024-11-05 09:04:10|5724.54|5723.84|5724.04|5723.34|5724.54|5723.84|5724.04|5723.34|16
1730797460000|2024-11-05 09:04:20|5724.29|5723.59|5724.29|5723.59|5724.29|5723.59|5724.04|5723.34|23
1730797470000|2024-11-05 09:04:30|5724.16|5723.46|5724.79|5724.09|5724.79|5724.09|5724.04|5723.34|67
1730797480000|2024-11-05 09:04:40|5724.66|5723.96|5725.29|5724.59|5725.29|5724.59|5724.66|5723.96|81
1730797490000|2024-11-05 09:04:50|5725.41|5724.71|5725.29|5724.59|5725.41|5724.71|5725.04|5724.34|23
1730797500000|2024-11-05 09:05:00|5725.16|5724.46|5724.79|5724.09|5725.29|5724.59|5724.54|5723.84|52
1730797510000|2024-11-05 09:05:10|5724.66|5723.96|5724.66|5723.96|5724.66|5723.96|5724.66|5723.96|3
1730797520000|2024-11-05 09:05:20|5724.54|5723.84|5725.29|5724.59|5725.29|5724.59|5724.54|5723.84|26
1730797530000|2024-11-05 09:05:30|5725.41|5724.71|5725.29|5724.59|5725.54|5724.84|5725.29|5724.59|18
1730797540000|2024-11-05 09:05:40|5725.04|5724.34|5725.04|5724.34|5725.04|5724.34|5724.66|5723.96|29
1730797550000|2024-11-05 09:05:50|5724.79|5724.09|5725.04|5724.34|5725.04|5724.34|5724.79|5724.09|11
1730797560000|2024-11-05 09:06:00|5724.91|5724.21|5725.04|5724.34|5725.04|5724.34|5724.79|5724.09|6
1730797570000|2024-11-05 09:06:10|||||||||10
1730797580000|2024-11-05 09:06:20|5724.79|5724.09|5725.66|5724.96|5725.79|5725.09|5724.79|5724.09|53
1730797590000|2024-11-05 09:06:30|5725.79|5725.09|5725.29|5724.59|5725.79|5725.09|5725.29|5724.59|48
1730797600000|2024-11-05 09:06:40|5725.41|5724.71|5725.29|5724.59|5725.41|5724.71|5725.29|5724.59|33
1730797610000|2024-11-05 09:06:50|5725.04|5724.34|5725.54|5724.84|5725.54|5724.84|5725.04|5724.34|20
1730797620000|2024-11-05 09:07:00|5725.29|5724.59|5725.79|5725.09|5725.79|5725.09|5725.29|5724.59|42
1730797630000|2024-11-05 09:07:10|5726.04|5725.34|5726.29|5725.59|5726.29|5725.59|5726.04|5725.34|43
1730797640000|2024-11-05 09:07:20|5726.04|5725.34|5726.29|5725.59|5726.29|5725.59|5725.79|5725.09|49
1730797650000|2024-11-05 09:07:30|5726.54|5725.84|5726.79|5726.09|5726.79|5726.09|5726.54|5725.84|45
1730797660000|2024-11-05 09:07:40|5726.66|5725.96|5726.79|5726.09|5726.79|5726.09|5726.54|5725.84|24
1730797680000|2024-11-05 09:08:00|5726.66|5725.96|5726.91|5726.21|5726.91|5726.21|5726.29|5725.59|131
1730797690000|2024-11-05 09:08:10|5726.79|5726.09|5727.29|5726.59|5727.29|5726.59|5726.79|5726.09|27
1730797700000|2024-11-05 09:08:20|5727.16|5726.46|5727.29|5726.59|5727.29|5726.59|5726.91|5726.21|42
1730797710000|2024-11-05 09:08:30|5727.16|5726.46|5727.29|5726.59|5727.29|5726.59|5727.04|5726.34|34
1730797720000|2024-11-05 09:08:40|5727.41|5726.71|5727.54|5726.84|5727.54|5726.84|5727.41|5726.71|41
1730797730000|2024-11-05 09:08:50|5727.41|5726.71|5727.54|5726.84|5727.54|5726.84|5727.29|5726.59|24
1730797740000|2024-11-05 09:09:00|5727.41|5726.71|5727.04|5726.34|5727.54|5726.84|5727.04|5726.34|35
1730797750000|2024-11-05 09:09:10|5727.16|5726.46|5727.04|5726.34|5727.29|5726.59|5727.04|5726.34|36
1730797760000|2024-11-05 09:09:20|5727.16|5726.46|5727.29|5726.59|5727.29|5726.59|5727.04|5726.34|30
1730797770000|2024-11-05 09:09:30|5727.16|5726.46|5727.29|5726.59|5727.29|5726.59|5727.04|5726.34|30
1730797780000|2024-11-05 09:09:40|5727.54|5726.84|5727.79|5727.09|5727.79|5727.09|5727.54|5726.84|34
1730797790000|2024-11-05 09:09:50|5727.66|5726.96|5727.79|5727.09|5727.79|5727.09|5727.54|5726.84|44
1730797800000|2024-11-05 09:10:00|5727.91|5727.21|5728.04|5727.34|5728.16|5727.46|5727.66|5726.96|81
1730797810000|2024-11-05 09:10:10|5727.79|5727.09|5727.79|5727.09|5727.79|5727.09|5727.79|5727.09|52
1730797820000|2024-11-05 09:10:20|5728.04|5727.34|5728.04|5727.34|5728.04|5727.34|5727.91|5727.21|16
1730797830000|2024-11-05 09:10:30|||||||||35
1730797840000|2024-11-05 09:10:40|5728.29|5727.59|5728.29|5727.59|5728.54|5727.84|5728.29|5727.59|78
1730797850000|2024-11-05 09:10:50|5728.04|5727.34|5728.54|5727.84|5728.54|5727.84|5728.04|5727.34|22
1730797860000|2024-11-05 09:11:00|5727.79|5727.09|5728.04|5727.34|5728.04|5727.34|5727.66|5726.96|218
1730797870000|2024-11-05 09:11:10|5727.91|5727.21|5727.54|5726.84|5727.91|5727.21|5727.54|5726.84|43
1730797880000|2024-11-05 09:11:20|5727.66|5726.96|5727.41|5726.71|5727.66|5726.96|5727.41|5726.71|32
1730797890000|2024-11-05 09:11:30|5727.29|5726.59|5727.04|5726.34|5727.29|5726.59|5727.04|5726.34|21
1730797900000|2024-11-05 09:11:40|5726.79|5726.09|5727.04|5726.34|5727.04|5726.34|5726.79|5726.09|21
1730797910000|2024-11-05 09:11:50|||||||||46
1730797920000|2024-11-05 09:12:00|5727.16|5726.46|5727.29|5726.59|5727.54|5726.84|5727.16|5726.46|44
1730797930000|2024-11-05 09:12:10|5727.41|5726.71|5727.79|5727.09|5727.79|5727.09|5727.29|5726.59|33
1730797940000|2024-11-05 09:12:20|5727.66|5726.96|5727.54|5726.84|5727.79|5727.09|5727.54|5726.84|22
1730797950000|2024-11-05 09:12:30|5727.41|5726.71|5727.29|5726.59|5727.41|5726.71|5727.16|5726.46|56
1730797960000|2024-11-05 09:12:40|||||||||1
1730797970000|2024-11-05 09:12:50|5727.41|5726.71|5727.29|5726.59|5727.54|5726.84|5727.29|5726.59|28
1730797980000|2024-11-05 09:13:00|5727.04|5726.34|5727.04|5726.34|5727.04|5726.34|5727.04|5726.34|19
1730797990000|2024-11-05 09:13:10|5727.16|5726.46|5727.04|5726.34|5727.29|5726.59|5726.79|5726.09|78
1730798000000|2024-11-05 09:13:20|5726.79|5726.09|5726.79|5726.09|5726.79|5726.09|5726.79|5726.09|18
1730798010000|2024-11-05 09:13:30|5726.91|5726.21|5726.54|5725.84|5727.04|5726.34|5726.54|5725.84|44
1730798020000|2024-11-05 09:13:40|5726.66|5725.96|5727.04|5726.34|5727.04|5726.34|5726.66|5725.96|37
1730798030000|2024-11-05 09:13:50|5727.29|5726.59|5727.54|5726.84|5727.54|5726.84|5727.29|5726.59|14
1730798040000|2024-11-05 09:14:00|5727.41|5726.71|5727.29|5726.59|5727.54|5726.84|5727.29|5726.59|36
1730798050000|2024-11-05 09:14:10|5727.04|5726.34|5727.04|5726.34|5727.29|5726.59|5727.04|5726.34|34
1730798060000|2024-11-05 09:14:20|5727.16|5726.46|5727.29|5726.59|5727.29|5726.59|5727.04|5726.34|18
1730798070000|2024-11-05 09:14:30|5727.16|5726.46|5727.04|5726.34|5727.16|5726.46|5727.04|5726.34|24
1730798080000|2024-11-05 09:14:40|5726.91|5726.21|5727.04|5726.34|5727.04|5726.34|5726.91|5726.21|13
1730798090000|2024-11-05 09:14:50|5727.29|5726.59|5727.29|5726.59|5727.29|5726.59|5727.29|5726.59|9
1730798100000|2024-11-05 09:15:00|5727.41|5726.71|5727.04|5726.34|5727.41|5726.71|5726.79|5726.09|62
1730798110000|2024-11-05 09:15:10|5726.91|5726.21|5726.79|5726.09|5727.04|5726.34|5726.54|5725.84|52
1730798120000|2024-11-05 09:15:20|5726.66|5725.96|5726.79|5726.09|5726.79|5726.09|5726.66|5725.96|7
1730798130000|2024-11-05 09:15:30|5727.04|5726.34|5727.04|5726.34|5727.29|5726.59|5727.04|5726.34|20
1730798140000|2024-11-05 09:15:40|5727.16|5726.46|5727.29|5726.59|5727.29|5726.59|5727.04|5726.34|8
1730798150000|2024-11-05 09:15:50|5727.16|5726.46|5727.16|5726.46|5727.29|5726.59|5727.04|5726.34|19
1730798160000|2024-11-05 09:16:00|5727.29|5726.59|5727.04|5726.34|5727.29|5726.59|5726.79|5726.09|21
1730798170000|2024-11-05 09:16:10|5727.16|5726.46|5727.54|5726.84|5727.54|5726.84|5727.16|5726.46|37
1730798180000|2024-11-05 09:16:20|5727.41|5726.71|5727.04|5726.34|5727.54|5726.84|5727.04|5726.34|11
1730798190000|2024-11-05 09:16:30|5726.79|5726.09|5726.54|5725.84|5726.79|5726.09|5726.54|5725.84|6
1730798200000|2024-11-05 09:16:40|5726.79|5726.09|5726.54|5725.84|5726.79|5726.09|5726.54|5725.84|42
1730798210000|2024-11-05 09:16:50|5726.66|5725.96|5726.79|5726.09|5726.91|5726.21|5726.54|5725.84|32
1730798220000|2024-11-05 09:17:00|5727.04|5726.34|5727.04|5726.34|5727.04|5726.34|5727.04|5726.34|40
1730798230000|2024-11-05 09:17:10|5726.79|5726.09|5727.04|5726.34|5727.04|5726.34|5726.66|5725.96|52
1730798240000|2024-11-05 09:17:20|5727.16|5726.46|5727.29|5726.59|5727.29|5726.59|5727.04|5726.34|10
1730798250000|2024-11-05 09:17:30|5727.16|5726.46|5727.29|5726.59|5727.29|5726.59|5727.04|5726.34|39
1730798260000|2024-11-05 09:17:40|5727.04|5726.34|5727.54|5726.84|5727.54|5726.84|5727.04|5726.34|57
1730798270000|2024-11-05 09:17:50|5727.41|5726.71|5727.54|5726.84|5727.54|5726.84|5727.41|5726.71|60
1730798280000|2024-11-05 09:18:00|5727.41|5726.71|5727.54|5726.84|5727.79|5727.09|5727.29|5726.59|25
1730798290000|2024-11-05 09:18:10|5727.29|5726.59|5727.54|5726.84|5727.54|5726.84|5727.29|5726.59|17
1730798300000|2024-11-05 09:18:20|5727.29|5726.59|5727.54|5726.84|5727.54|5726.84|5727.29|5726.59|12
1730798310000|2024-11-05 09:18:30|5727.79|5727.09|5727.79|5727.09|5727.79|5727.09|5727.66|5726.96|10
1730798320000|2024-11-05 09:18:40|||||||||23
1730798330000|2024-11-05 09:18:50|5727.91|5727.21|5727.54|5726.84|5728.04|5727.34|5727.54|5726.84|37
1730798340000|2024-11-05 09:19:00|5727.29|5726.59|5727.04|5726.34|5727.29|5726.59|5727.04|5726.34|28
1730798350000|2024-11-05 09:19:10|5727.29|5726.59|5727.54|5726.84|5727.54|5726.84|5727.29|5726.59|24
1730798360000|2024-11-05 09:19:20|5727.41|5726.71|5727.04|5726.34|5727.41|5726.71|5727.04|5726.34|10
1730798370000|2024-11-05 09:19:30|5726.79|5726.09|5727.04|5726.34|5727.04|5726.34|5726.79|5726.09|13
1730798380000|2024-11-05 09:19:40|5726.79|5726.09|5726.79|5726.09|5726.79|5726.09|5726.79|5726.09|6
1730798390000|2024-11-05 09:19:50|||||||||32
1730798400000|2024-11-05 09:20:00|5726.54|5725.84|5726.54|5725.84|5726.79|5726.09|5726.54|5725.84|34
1730798410000|2024-11-05 09:20:10|5726.29|5725.59|5726.54|5725.84|5726.54|5725.84|5726.29|5725.59|22
1730798420000|2024-11-05 09:20:20|5726.66|5725.96|5726.29|5725.59|5726.79|5726.09|5726.29|5725.59|20
1730798430000|2024-11-05 09:20:30|5726.41|5725.71|5726.29|5725.59|5726.41|5725.71|5726.29|5725.59|13
1730798440000|2024-11-05 09:20:40|5726.54|5725.84|5726.79|5726.09|5726.79|5726.09|5726.54|5725.84|10
1730798450000|2024-11-05 09:20:50|5726.66|5725.96|5726.54|5725.84|5726.79|5726.09|5726.54|5725.84|16
1730798460000|2024-11-05 09:21:00|5726.66|5725.96|5727.29|5726.59|5727.29|5726.59|5726.66|5725.96|50
1730798480000|2024-11-05 09:21:20|5727.41|5726.71|5727.54|5726.84|5727.54|5726.84|5727.41|5726.71|8
1730798490000|2024-11-05 09:21:30|5727.04|5726.34|5727.29|5726.59|5727.29|5726.59|5727.04|5726.34|52
1730798500000|2024-11-05 09:21:40|||||||||1
1730798510000|2024-11-05 09:21:50|5727.41|5726.71|5727.54|5726.84|5727.54|5726.84|5727.41|5726.71|8
1730798520000|2024-11-05 09:22:00|5727.41|5726.71|5727.29|5726.59|5727.41|5726.71|5727.29|5726.59|17
1730798530000|2024-11-05 09:22:10|||||||||1
1730798540000|2024-11-05 09:22:20|||||||||2
1730798550000|2024-11-05 09:22:30|5727.04|5726.34|5727.04|5726.34|5727.04|5726.34|5726.91|5726.21|53
1730798570000|2024-11-05 09:22:50|5727.16|5726.46|5727.29|5726.59|5727.29|5726.59|5727.16|5726.46|67
1730798580000|2024-11-05 09:23:00|5727.04|5726.34|5726.79|5726.09|5727.16|5726.46|5726.79|5726.09|15
1730798590000|2024-11-05 09:23:10|5727.04|5726.34|5726.54|5725.84|5727.04|5726.34|5726.54|5725.84|30
1730798600000|2024-11-05 09:23:20|5726.41|5725.71|5726.04|5725.34|5726.41|5725.71|5726.04|5725.34|38
1730798610000|2024-11-05 09:23:30|5726.16|5725.46|5726.29|5725.59|5726.29|5725.59|5726.16|5725.46|12
1730798620000|2024-11-05 09:23:40|5726.41|5725.71|5726.54|5725.84|5726.54|5725.84|5726.41|5725.71|16
1730798630000|2024-11-05 09:23:50|5726.41|5725.71|5726.79|5726.09|5726.79|5726.09|5726.29|5725.59|16
1730798640000|2024-11-05 09:24:00|5726.91|5726.21|5727.04|5726.34|5727.04|5726.34|5726.91|5726.21|29
1730798650000|2024-11-05 09:24:10|5727.16|5726.46|5727.29|5726.59|5727.54|5726.84|5727.16|5726.46|30
1730798660000|2024-11-05 09:24:20|5727.54|5726.84|5727.29|5726.59|5727.54|5726.84|5727.29|5726.59|19
1730798670000|2024-11-05 09:24:30|5727.16|5726.46|5727.04|5726.34|5727.16|5726.46|5727.04|5726.34|12
1730798680000|2024-11-05 09:24:40|5726.91|5726.21|5727.04|5726.34|5727.04|5726.34|5726.91|5726.21|26
1730798690000|2024-11-05 09:24:50|5727.16|5726.46|5726.79|5726.09|5727.16|5726.46|5726.79|5726.09|26
1730798700000|2024-11-05 09:25:00|5726.91|5726.21|5726.79|5726.09|5726.91|5726.21|5726.79|5726.09|16
1730798710000|2024-11-05 09:25:10|5726.91|5726.21|5727.04|5726.34|5727.04|5726.34|5726.79|5726.09|24
1730798720000|2024-11-05 09:25:20|5726.91|5726.21|5726.79|5726.09|5726.91|5726.21|5726.79|5726.09|4
1730798730000|2024-11-05 09:25:30|5726.54|5725.84|5726.79|5726.09|5726.79|5726.09|5726.54|5725.84|46
1730798740000|2024-11-05 09:25:40|||||||||2
1730798750000|2024-11-05 09:25:50|5726.91|5726.21|5726.79|5726.09|5727.04|5726.34|5726.79|5726.09|22
1730798760000|2024-11-05 09:26:00|5726.91|5726.21|5726.79|5726.09|5727.04|5726.34|5726.79|5726.09|27
1730798770000|2024-11-05 09:26:10|||||||||3
1730798780000|2024-11-05 09:26:20|5726.91|5726.21|5726.54|5725.84|5726.91|5726.21|5726.54|5725.84|28
1730798790000|2024-11-05 09:26:30|5726.29|5725.59|5726.29|5725.59|5726.54|5725.84|5726.29|5725.59|12
1730798800000|2024-11-05 09:26:40|5726.41|5725.71|5726.29|5725.59|5726.54|5725.84|5726.29|5725.59|6
1730798810000|2024-11-05 09:26:50|5726.54|5725.84|5727.29|5726.59|5727.29|5726.59|5726.29|5725.59|61
1730798820000|2024-11-05 09:27:00|5727.04|5726.34|5727.04|5726.34|5727.04|5726.34|5726.79|5726.09|34
1730798830000|2024-11-05 09:27:10|5726.91|5726.21|5727.16|5726.46|5727.16|5726.46|5726.79|5726.09|17
1730798840000|2024-11-05 09:27:20|5727.04|5726.34|5727.29|5726.59|5727.41|5726.71|5727.04|5726.34|48
1730798850000|2024-11-05 09:27:30|5727.41|5726.71|5727.54|5726.84|5727.54|5726.84|5727.41|5726.71|10
1730798870000|2024-11-05 09:27:50|||||||||24
1730798880000|2024-11-05 09:28:00|5727.66|5726.96|5727.79|5727.09|5727.79|5727.09|5727.54|5726.84|24
1730798890000|2024-11-05 09:28:10|5727.66|5726.96|5727.54|5726.84|5727.79|5727.09|5727.54|5726.84|15
1730798900000|2024-11-05 09:28:20|5727.04|5726.34|5726.91|5726.21|5727.04|5726.34|5726.79|5726.09|36
1730798910000|2024-11-05 09:28:30|5727.04|5726.34|5727.29|5726.59|5727.29|5726.59|5727.04|5726.34|13
1730798920000|2024-11-05 09:28:40|5727.41|5726.71|5727.41|5726.71|5727.41|5726.71|5727.41|5726.71|13
1730798930000|2024-11-05 09:28:50|5727.29|5726.59|5727.04|5726.34|5727.29|5726.59|5727.04|5726.34|16
1730798940000|2024-11-05 09:29:00|5726.79|5726.09|5726.79|5726.09|5726.79|5726.09|5726.79|5726.09|5
1730798950000|2024-11-05 09:29:10|||||||||4
1730798960000|2024-11-05 09:29:20|5726.66|5725.96|5726.54|5725.84|5726.66|5725.96|5726.54|5725.84|2
1730798970000|2024-11-05 09:29:30|5726.29|5725.59|5726.29|5725.59|5726.41|5725.71|5726.29|5725.59|63
1730798980000|2024-11-05 09:29:40|5726.41|5725.71|5726.54|5725.84|5726.54|5725.84|5726.29|5725.59|24
1730798990000|2024-11-05 09:29:50|5726.41|5725.71|5726.04|5725.34|5726.41|5725.71|5726.04|5725.34|46
1730799010000|2024-11-05 09:30:10|5726.29|5725.59|5726.04|5725.34|5726.54|5725.84|5726.04|5725.34|75
1730799020000|2024-11-05 09:30:20|5726.29|5725.59|5726.04|5725.34|5726.29|5725.59|5726.04|5725.34|23
1730799030000|2024-11-05 09:30:30|5725.91|5725.21|5726.04|5725.34|5726.04|5725.34|5725.91|5725.21|11
1730799040000|2024-11-05 09:30:40|5725.79|5725.09|5725.79|5725.09|5726.04|5725.34|5725.79|5725.09|32
1730799050000|2024-11-05 09:30:50|5726.04|5725.34|5725.54|5724.84|5726.04|5725.34|5725.54|5724.84|15
1730799060000|2024-11-05 09:31:00|5725.29|5724.59|5725.04|5724.34|5725.29|5724.59|5724.79|5724.09|55
1730799070000|2024-11-05 09:31:10|5724.91|5724.21|5725.91|5725.21|5726.04|5725.34|5724.91|5724.21|126
1730799080000|2024-11-05 09:31:20|5725.79|5725.09|5725.66|5724.96|5725.79|5725.09|5725.66|5724.96|15
1730799090000|2024-11-05 09:31:30|5725.54|5724.84|5725.79|5725.09|5725.79|5725.09|5725.54|5724.84|4
1730799100000|2024-11-05 09:31:40|5725.29|5724.59|5724.79|5724.09|5725.29|5724.59|5724.79|5724.09|122
1730799110000|2024-11-05 09:31:50|5724.91|5724.21|5724.79|5724.09|5725.04|5724.34|5724.66|5723.96|23
1730799120000|2024-11-05 09:32:00|||||||||13
1730799130000|2024-11-05 09:32:10|5725.04|5724.34|5725.29|5724.59|5725.29|5724.59|5725.04|5724.34|41
1730799140000|2024-11-05 09:32:20|5725.54|5724.84|5725.54|5724.84|5725.79|5725.09|5725.54|5724.84|30
1730799150000|2024-11-05 09:32:30|||||||||2
1730799160000|2024-11-05 09:32:40|5725.29|5724.59|5725.79|5725.09|5725.79|5725.09|5725.29|5724.59|11
1730799170000|2024-11-05 09:32:50|||||||||8
1730799180000|2024-11-05 09:33:00|5725.91|5725.21|5726.04|5725.34|5726.04|5725.34|5725.91|5725.21|7
1730799190000|2024-11-05 09:33:10|5726.29|5725.59|5726.04|5725.34|5726.29|5725.59|5725.79|5725.09|346
1730799200000|2024-11-05 09:33:20|5725.91|5725.21|5726.04|5725.34|5726.29|5725.59|5725.91|5725.21|105
1730799210000|2024-11-05 09:33:30|5725.79|5725.09|5726.04|5725.34|5726.04|5725.34|5725.79|5725.09|61
1730799220000|2024-11-05 09:33:40|5726.29|5725.59|5726.54|5725.84|5726.54|5725.84|5726.29|5725.59|95
1730799230000|2024-11-05 09:33:50|5726.66|5725.96|5726.54|5725.84|5726.66|5725.96|5726.54|5725.84|81
1730799240000|2024-11-05 09:34:00|5726.66|5725.96|5726.54|5725.84|5726.79|5726.09|5726.54|5725.84|83
1730799250000|2024-11-05 09:34:10|5726.29|5725.59|5726.29|5725.59|5726.29|5725.59|5726.29|5725.59|27
1730799260000|2024-11-05 09:34:20|5726.54|5725.84|5726.29|5725.59|5726.54|5725.84|5726.29|5725.59|25
1730799270000|2024-11-05 09:34:30|5726.41|5725.71|5726.79|5726.09|5727.04|5726.34|5726.29|5725.59|81
1730799280000|2024-11-05 09:34:40|5726.66|5725.96|5726.79|5726.09|5726.79|5726.09|5726.66|5725.96|23
1730799290000|2024-11-05 09:34:50|5726.66|5725.96|5726.29|5725.59|5726.66|5725.96|5726.29|5725.59|52
1730799300000|2024-11-05 09:35:00|5726.41|5725.71|5726.04|5725.34|5726.41|5725.71|5725.79|5725.09|59
1730799310000|2024-11-05 09:35:10|5725.91|5725.21|5726.04|5725.34|5726.04|5725.34|5725.91|5725.21|13
1730799320000|2024-11-05 09:35:20|5725.79|5725.09|5725.79|5725.09|5725.79|5725.09|5725.79|5725.09|18
1730799330000|2024-11-05 09:35:30|5725.91|5725.21|5725.79|5725.09|5725.91|5725.21|5725.79|5725.09|8
1730799340000|2024-11-05 09:35:40|5725.91|5725.21|5725.91|5725.21|5725.91|5725.21|5725.79|5725.09|8
1730799350000|2024-11-05 09:35:50|5725.79|5725.09|5725.79|5725.09|5725.79|5725.09|5725.54|5724.84|16
1730799360000|2024-11-05 09:36:00|5725.66|5724.96|5725.29|5724.59|5725.66|5724.96|5725.29|5724.59|111
1730799370000|2024-11-05 09:36:10|5725.41|5724.71|5725.54|5724.84|5725.54|5724.84|5725.41|5724.71|5
1730799380000|2024-11-05 09:36:20|5725.41|5724.71|5725.54|5724.84|5725.54|5724.84|5725.41|5724.71|18
1730799390000|2024-11-05 09:36:30|5725.79|5725.09|5725.79|5725.09|5725.79|5725.09|5725.79|5725.09|133
1730799400000|2024-11-05 09:36:40|5725.54|5724.84|5726.04|5725.34|5726.04|5725.34|5725.54|5724.84|82
1730799410000|2024-11-05 09:36:50|5725.91|5725.21|5725.79|5725.09|5725.91|5725.21|5725.79|5725.09|9
1730799420000|2024-11-05 09:37:00|5725.91|5725.21|5726.29|5725.59|5726.29|5725.59|5725.91|5725.21|23
1730799430000|2024-11-05 09:37:10|5726.04|5725.34|5725.79|5725.09|5726.04|5725.34|5725.79|5725.09|15
1730799440000|2024-11-05 09:37:20|||||||||7
1730799450000|2024-11-05 09:37:30|5725.91|5725.21|5726.04|5725.34|5726.04|5725.34|5725.91|5725.21|13
1730799460000|2024-11-05 09:37:40|5725.91|5725.21|5726.04|5725.34|5726.29|5725.59|5725.79|5725.09|54
1730799470000|2024-11-05 09:37:50|5726.16|5725.46|5726.29|5725.59|5726.29|5725.59|5726.16|5725.46|6
1730799480000|2024-11-05 09:38:00|5726.41|5725.71|5726.79|5726.09|5726.79|5726.09|5726.41|5725.71|36
1730799490000|2024-11-05 09:38:10|5726.91|5726.21|5727.04|5726.34|5727.04|5726.34|5726.79|5726.09|21
1730799500000|2024-11-05 09:38:20|||||||||1
1730799510000|2024-11-05 09:38:30|5727.29|5726.59|5727.29|5726.59|5727.41|5726.71|5727.29|5726.59|62
1730799520000|2024-11-05 09:38:40|5727.54|5726.84|5727.79|5727.09|5727.79|5727.09|5727.29|5726.59|23
1730799530000|2024-11-05 09:38:50|5728.04|5727.34|5727.79|5727.09|5728.04|5727.34|5727.79|5727.09|22
1730799540000|2024-11-05 09:39:00|5728.04|5727.34|5728.04|5727.34|5728.04|5727.34|5727.91|5727.21|34
1730799550000|2024-11-05 09:39:10|5728.29|5727.59|5728.04|5727.34|5728.29|5727.59|5728.04|5727.34|67
1730799560000|2024-11-05 09:39:20|5727.91|5727.21|5727.79|5727.09|5727.91|5727.21|5727.79|5727.09|14
1730799570000|2024-11-05 09:39:30|||||||||1
1730799580000|2024-11-05 09:39:40|||||||||7
1730799590000|2024-11-05 09:39:50|5727.66|5726.96|5727.54|5726.84|5727.66|5726.96|5727.54|5726.84|26
1730799600000|2024-11-05 09:40:00|5727.79|5727.09|5727.79|5727.09|5727.79|5727.09|5727.54|5726.84|30
1730799610000|2024-11-05 09:40:10|5728.04|5727.34|5728.04|5727.34|5728.04|5727.34|5728.04|5727.34|3
1730799620000|2024-11-05 09:40:20|5728.16|5727.46|5728.16|5727.46|5728.29|5727.59|5728.16|5727.46|13
1730799630000|2024-11-05 09:40:30|5728.04|5727.34|5728.04|5727.34|5728.16|5727.46|5727.91|5727.21|11
1730799640000|2024-11-05 09:40:40|5728.16|5727.46|5728.29|5727.59|5728.29|5727.59|5728.16|5727.46|15
1730799650000|2024-11-05 09:40:50|5728.41|5727.71|5728.04|5727.34|5728.41|5727.71|5728.04|5727.34|41
1730799660000|2024-11-05 09:41:00|5727.91|5727.21|5727.54|5726.84|5727.91|5727.21|5727.54|5726.84|40
1730799670000|2024-11-05 09:41:10|5727.29|5726.59|5727.54|5726.84|5727.54|5726.84|5727.29|5726.59|176
1730799680000|2024-11-05 09:41:20|||||||||117
1730799690000|2024-11-05 09:41:30|||||||||2
1730799700000|2024-11-05 09:41:40|5727.29|5726.59|5726.79|5726.09|5727.29|5726.59|5726.79|5726.09|21
1730799710000|2024-11-05 09:41:50|5726.91|5726.21|5727.04|5726.34|5727.04|5726.34|5726.91|5726.21|15
1730799720000|2024-11-05 09:42:00|5726.91|5726.21|5726.54|5725.84|5726.91|5726.21|5726.54|5725.84|9
1730799730000|2024-11-05 09:42:10|5726.79|5726.09|5726.79|5726.09|5726.79|5726.09|5726.79|5726.09|65
1730799750000|2024-11-05 09:42:30|||||||||5
1730799760000|2024-11-05 09:42:40|5726.54|5725.84|5726.79|5726.09|5726.79|5726.09|5726.54|5725.84|11
1730799770000|2024-11-05 09:42:50|5727.04|5726.34|5727.04|5726.34|5727.04|5726.34|5727.04|5726.34|67
1730799780000|2024-11-05 09:43:00|5727.16|5726.46|5727.29|5726.59|5727.29|5726.59|5727.16|5726.46|16
1730799790000|2024-11-05 09:43:10|5727.16|5726.46|5726.79|5726.09|5727.16|5726.46|5726.54|5725.84|50
1730799800000|2024-11-05 09:43:20|5726.54|5725.84|5726.54|5725.84|5726.54|5725.84|5726.29|5725.59|98
1730799810000|2024-11-05 09:43:30|5726.79|5726.09|5726.79|5726.09|5726.79|5726.09|5726.54|5725.84|68
1730799830000|2024-11-05 09:43:50|5726.66|5725.96|5726.79|5726.09|5726.79|5726.09|5726.66|5725.96|14
1730799840000|2024-11-05 09:44:00|5727.04|5726.34|5727.04|5726.34|5727.04|5726.34|5727.04|5726.34|70
1730799850000|2024-11-05 09:44:10|5726.91|5726.21|5727.04|5726.34|5727.04|5726.34|5726.79|5726.09|28
1730799860000|2024-11-05 09:44:20|5727.16|5726.46|5727.29|5726.59|5727.29|5726.59|5727.16|5726.46|13
1730799870000|2024-11-05 09:44:30|||||||||1
1730799880000|2024-11-05 09:44:40|5727.16|5726.46|5727.29|5726.59|5727.29|5726.59|5727.04|5726.34|7
1730799890000|2024-11-05 09:44:50|5727.54|5726.84|5727.41|5726.71|5727.54|5726.84|5727.29|5726.59|15
1730799900000|2024-11-05 09:45:00|5727.54|5726.84|5727.04|5726.34|5727.54|5726.84|5727.04|5726.34|12
1730799910000|2024-11-05 09:45:10|||||||||1
1730799920000|2024-11-05 09:45:20|5726.79|5726.09|5726.79|5726.09|5726.79|5726.09|5726.79|5726.09|10
1730799930000|2024-11-05 09:45:30|5726.54|5725.84|5726.79|5726.09|5726.79|5726.09|5726.54|5725.84|31
1730799940000|2024-11-05 09:45:40|5726.54|5725.84|5726.54|5725.84|5726.54|5725.84|5726.54|5725.84|9
1730799960000|2024-11-05 09:46:00|5726.66|5725.96|5726.79|5726.09|5727.04|5726.34|5726.66|5725.96|38
1730799980000|2024-11-05 09:46:20|5726.66|5725.96|5726.29|5725.59|5726.66|5725.96|5726.29|5725.59|23
1730799990000|2024-11-05 09:46:30|5726.16|5725.46|5725.79|5725.09|5726.16|5725.46|5725.79|5725.09|44
1730800000000|2024-11-05 09:46:40|5725.91|5725.21|5725.54|5724.84|5725.91|5725.21|5725.54|5724.84|47
1730800010000|2024-11-05 09:46:50|5725.79|5725.09|5726.04|5725.34|5726.04|5725.34|5725.79|5725.09|109
1730800020000|2024-11-05 09:47:00|5725.79|5725.09|5726.04|5725.34|5726.29|5725.59|5725.79|5725.09|51
1730800030000|2024-11-05 09:47:10|5725.91|5725.21|5726.04|5725.34|5726.04|5725.34|5725.79|5725.09|99
1730800040000|2024-11-05 09:47:20|5725.91|5725.21|5725.91|5725.21|5726.04|5725.34|5725.54|5724.84|17
1730800050000|2024-11-05 09:47:30|5725.79|5725.09|5726.29|5725.59|5726.29|5725.59|5725.79|5725.09|3
1730800060000|2024-11-05 09:47:40|5726.16|5725.46|5726.04|5725.34|5726.16|5725.46|5726.04|5725.34|3
1730800070000|2024-11-05 09:47:50|5725.79|5725.09|5725.79|5725.09|5726.04|5725.34|5725.54|5724.84|80
1730800080000|2024-11-05 09:48:00|5725.66|5724.96|5725.54|5724.84|5725.66|5724.96|5725.54|5724.84|12
1730800090000|2024-11-05 09:48:10|5725.79|5725.09|5725.79|5725.09|5725.79|5725.09|5725.54|5724.84|36
1730800100000|2024-11-05 09:48:20|5725.91|5725.21|5726.04|5725.34|5726.04|5725.34|5725.79|5725.09|17
1730800110000|2024-11-05 09:48:30|5725.91|5725.21|5726.04|5725.34|5726.04|5725.34|5725.79|5725.09|7
1730800120000|2024-11-05 09:48:40|5726.29|5725.59|5726.54|5725.84|5726.54|5725.84|5726.29|5725.59|19
1730800130000|2024-11-05 09:48:50|5726.29|5725.59|5726.04|5725.34|5726.29|5725.59|5726.04|5725.34|10
1730800140000|2024-11-05 09:49:00|5726.16|5725.46|5726.04|5725.34|5726.29|5725.59|5726.04|5725.34|35
1730800150000|2024-11-05 09:49:10|5726.16|5725.46|5725.54|5724.84|5726.29|5725.59|5725.54|5724.84|40
1730800160000|2024-11-05 09:49:20|5725.29|5724.59|5725.54|5724.84|5725.54|5724.84|5725.29|5724.59|22
1730800170000|2024-11-05 09:49:30|5725.66|5724.96|5725.54|5724.84|5725.79|5725.09|5725.54|5724.84|14
1730800180000|2024-11-05 09:49:40|5725.29|5724.59|5725.29|5724.59|5725.29|5724.59|5725.04|5724.34|57
1730800190000|2024-11-05 09:49:50|5725.41|5724.71|5725.54|5724.84|5725.54|5724.84|5725.41|5724.71|10
1730800200000|2024-11-05 09:50:00|5725.66|5724.96|5726.04|5725.34|5726.04|5725.34|5725.66|5724.96|44
1730800210000|2024-11-05 09:50:10|5725.91|5725.21|5725.79|5725.09|5725.91|5725.21|5725.79|5725.09|125
1730800220000|2024-11-05 09:50:20|||||||||3
1730800230000|2024-11-05 09:50:30|5725.91|5725.21|5725.79|5725.09|5726.04|5725.34|5725.79|5725.09|77
1730800240000|2024-11-05 09:50:40|||||||||11
1730800250000|2024-11-05 09:50:50|5725.54|5724.84|5725.41|5724.71|5725.54|5724.84|5725.04|5724.34|99
1730800260000|2024-11-05 09:51:00|5725.54|5724.84|5725.29|5724.59|5725.54|5724.84|5725.29|5724.59|15
1730800270000|2024-11-05 09:51:10|5725.04|5724.34|5724.79|5724.09|5725.04|5724.34|5724.79|5724.09|44
1730800280000|2024-11-05 09:51:20|5724.54|5723.84|5724.54|5723.84|5724.79|5724.09|5724.54|5723.84|115
1730800290000|2024-11-05 09:51:30|5724.41|5723.71|5724.54|5723.84|5724.54|5723.84|5724.41|5723.71|7
1730800300000|2024-11-05 09:51:40|5724.79|5724.09|5724.54|5723.84|5724.79|5724.09|5724.54|5723.84|103
1730800310000|2024-11-05 09:51:50|5724.79|5724.09|5725.04|5724.34|5725.04|5724.34|5724.79|5724.09|27
1730800320000|2024-11-05 09:52:00|5725.29|5724.59|5725.04|5724.34|5725.29|5724.59|5725.04|5724.34|29
1730800330000|2024-11-05 09:52:10|5724.91|5724.21|5725.04|5724.34|5725.04|5724.34|5724.91|5724.21|22
1730800340000|2024-11-05 09:52:20|5724.91|5724.21|5725.04|5724.34|5725.04|5724.34|5724.91|5724.21|13
1730800350000|2024-11-05 09:52:30|5724.91|5724.21|5725.04|5724.34|5725.04|5724.34|5724.91|5724.21|13
1730800360000|2024-11-05 09:52:40|5725.29|5724.59|5725.41|5724.71|5725.66|5724.96|5725.29|5724.59|219
1730800370000|2024-11-05 09:52:50|5725.29|5724.59|5725.29|5724.59|5725.41|5724.71|5725.29|5724.59|20
1730800380000|2024-11-05 09:53:00|||||||||2
1730800390000|2024-11-05 09:53:10|||||||||11
1730800400000|2024-11-05 09:53:20|||||||||10
1730800410000|2024-11-05 09:53:30|5725.54|5724.84|5725.54|5724.84|5725.79|5725.09|5725.54|5724.84|116
1730800420000|2024-11-05 09:53:40|5725.66|5724.96|5725.79|5725.09|5725.79|5725.09|5725.66|5724.96|25
1730800430000|2024-11-05 09:53:50|5725.54|5724.84|5725.54|5724.84|5725.54|5724.84|5725.54|5724.84|18
1730800440000|2024-11-05 09:54:00|5725.66|5724.96|5726.29|5725.59|5726.29|5725.59|5725.54|5724.84|37
1730800450000|2024-11-05 09:54:10|5726.16|5725.46|5726.04|5725.34|5726.16|5725.46|5726.04|5725.34|18
1730800460000|2024-11-05 09:54:20|||||||||2
1730800500000|2024-11-05 09:55:00|5726.29|5725.59|5725.54|5724.84|5726.29|5725.59|5725.54|5724.84|36
1730800510000|2024-11-05 09:55:10|5725.41|5724.71|5725.79|5725.09|5725.79|5725.09|5725.29|5724.59|18
1730800520000|2024-11-05 09:55:20|5725.66|5724.96|5724.79|5724.09|5725.66|5724.96|5724.79|5724.09|74
1730800530000|2024-11-05 09:55:30|5724.91|5724.21|5725.29|5724.59|5725.29|5724.59|5724.91|5724.21|24
1730800540000|2024-11-05 09:55:40|5725.79|5725.09|5725.54|5724.84|5725.79|5725.09|5725.54|5724.84|48
1730800550000|2024-11-05 09:55:50|5725.29|5724.59|5725.54|5724.84|5725.54|5724.84|5725.29|5724.59|66
1730800560000|2024-11-05 09:56:00|5725.41|5724.71|5725.54|5724.84|5725.54|5724.84|5725.29|5724.59|20
1730800570000|2024-11-05 09:56:10|5725.79|5725.09|5725.79|5725.09|5725.79|5725.09|5725.79|5725.09|33
1730800580000|2024-11-05 09:56:20|5725.91|5725.21|5725.79|5725.09|5726.04|5725.34|5725.79|5725.09|69
1730800590000|2024-11-05 09:56:30|5726.04|5725.34|5726.04|5725.34|5726.04|5725.34|5726.04|5725.34|110
1730800600000|2024-11-05 09:56:40|5725.79|5725.09|5725.79|5725.09|5725.79|5725.09|5725.79|5725.09|27
1730800610000|2024-11-05 09:56:50|5725.54|5724.84|5725.41|5724.71|5725.54|5724.84|5725.41|5724.71|29
1730800620000|2024-11-05 09:57:00|5725.29|5724.59|5725.29|5724.59|5725.29|5724.59|5725.04|5724.34|43
1730800630000|2024-11-05 09:57:10|5725.54|5724.84|5725.54|5724.84|5725.79|5725.09|5725.54|5724.84|44
1730800640000|2024-11-05 09:57:20|5725.79|5725.09|5725.79|5725.09|5725.79|5725.09|5725.79|5725.09|112
1730800650000|2024-11-05 09:57:30|5725.91|5725.21|5726.04|5725.34|5726.04|5725.34|5725.91|5725.21|21
1730800660000|2024-11-05 09:57:40|5726.29|5725.59|5726.04|5725.34|5726.29|5725.59|5726.04|5725.34|16
1730800670000|2024-11-05 09:57:50|5726.16|5725.46|5726.04|5725.34|5726.16|5725.46|5726.04|5725.34|7
1730800680000|2024-11-05 09:58:00|5726.16|5725.46|5726.16|5725.46|5726.29|5725.59|5726.04|5725.34|21
1730800690000|2024-11-05 09:58:10|5726.29|5725.59|5725.79|5725.09|5726.29|5725.59|5725.79|5725.09|25
1730800700000|2024-11-05 09:58:20|5725.91|5725.21|5726.04|5725.34|5726.16|5725.46|5725.79|5725.09|21
1730800710000|2024-11-05 09:58:30|5726.16|5725.46|5725.79|5725.09|5726.29|5725.59|5725.79|5725.09|20
1730800720000|2024-11-05 09:58:40|||||||||6
1730800740000|2024-11-05 09:59:00|5725.54|5724.84|5725.79|5725.09|5725.79|5725.09|5725.54|5724.84|26
1730800750000|2024-11-05 09:59:10|5725.66|5724.96|5725.79|5725.09|5725.79|5725.09|5725.66|5724.96|5
1730800760000|2024-11-05 09:59:20|5725.91|5725.21|5726.04|5725.34|5726.04|5725.34|5725.79|5725.09|139
1730800770000|2024-11-05 09:59:30|5725.91|5725.21|5725.91|5725.21|5726.04|5725.34|5725.79|5725.09|36
1730800780000|2024-11-05 09:59:40|5726.04|5725.34|5725.66|5724.96|5726.04|5725.34|5725.54|5724.84|14
1730800790000|2024-11-05 09:59:50|5725.54|5724.84|5725.29|5724.59|5725.54|5724.84|5725.29|5724.59|135
1730800800000|2024-11-05 10:00:00|5725.16|5724.46|5724.29|5723.59|5725.16|5724.46|5724.29|5723.59|42
1730800810000|2024-11-05 10:00:10|5724.16|5723.46|5724.04|5723.34|5724.29|5723.59|5724.04|5723.34|85
1730800820000|2024-11-05 10:00:20|5724.29|5723.59|5724.16|5723.46|5724.54|5723.84|5724.04|5723.34|42
1730800830000|2024-11-05 10:00:30|5724.29|5723.59|5724.29|5723.59|5724.29|5723.59|5724.29|5723.59|7
1730800840000|2024-11-05 10:00:40|5724.41|5723.71|5724.29|5723.59|5724.54|5723.84|5724.29|5723.59|18
1730800850000|2024-11-05 10:00:50|5724.41|5723.71|5724.54|5723.84|5724.79|5724.09|5724.41|5723.71|66
1730800860000|2024-11-05 10:01:00|5724.79|5724.09|5724.66|5723.96|5724.79|5724.09|5724.66|5723.96|27
1730800870000|2024-11-05 10:01:10|5724.54|5723.84|5724.54|5723.84|5724.79|5724.09|5724.54|5723.84|22
1730800880000|2024-11-05 10:01:20|||||||||1
1730800890000|2024-11-05 10:01:30|5724.79|5724.09|5724.29|5723.59|5724.79|5724.09|5724.29|5723.59|38
1730800900000|2024-11-05 10:01:40|5724.04|5723.34|5724.04|5723.34|5724.04|5723.34|5724.04|5723.34|15
1730800910000|2024-11-05 10:01:50|5723.91|5723.21|5724.04|5723.34|5724.04|5723.34|5723.91|5723.21|5
1730800920000|2024-11-05 10:02:00|5724.29|5723.59|5724.79|5724.09|5724.79|5724.09|5724.29|5723.59|27
1730800930000|2024-11-05 10:02:10|||||||||3
1730800940000|2024-11-05 10:02:20|5724.54|5723.84|5724.29|5723.59|5724.54|5723.84|5724.29|5723.59|4
1730800950000|2024-11-05 10:02:30|5724.41|5723.71|5724.54|5723.84|5724.54|5723.84|5724.29|5723.59|13
1730800960000|2024-11-05 10:02:40|5724.41|5723.71|5724.29|5723.59|5724.41|5723.71|5724.29|5723.59|18
1730800970000|2024-11-05 10:02:50|5724.16|5723.46|5723.79|5723.09|5724.29|5723.59|5723.79|5723.09|12
1730800980000|2024-11-05 10:03:00|5723.91|5723.21|5723.54|5722.84|5724.04|5723.34|5723.54|5722.84|17
1730800990000|2024-11-05 10:03:10|5723.29|5722.59|5723.29|5722.59|5723.54|5722.84|5723.29|5722.59|33
1730801000000|2024-11-05 10:03:20|5723.41|5722.71|5723.54|5722.84|5723.54|5722.84|5723.41|5722.71|2
1730801010000|2024-11-05 10:03:30|||||||||9
1730801020000|2024-11-05 10:03:40|5723.66|5722.96|5724.16|5723.46|5724.41|5723.71|5723.66|5722.96|64
1730801030000|2024-11-05 10:03:50|5724.04|5723.34|5723.54|5722.84|5724.04|5723.34|5723.54|5722.84|107
1730801040000|2024-11-05 10:04:00|5723.79|5723.09|5723.54|5722.84|5723.79|5723.09|5723.54|5722.84|11
1730801050000|2024-11-05 10:04:10|5723.29|5722.59|5723.29|5722.59|5723.29|5722.59|5723.29|5722.59|12
1730801060000|2024-11-05 10:04:20|5723.41|5722.71|5723.29|5722.59|5723.54|5722.84|5723.29|5722.59|43
1730801070000|2024-11-05 10:04:30|5723.54|5722.84|5723.79|5723.09|5723.79|5723.09|5723.29|5722.59|39
1730801080000|2024-11-05 10:04:40|5723.54|5722.84|5723.54|5722.84|5723.66|5722.96|5723.54|5722.84|7
1730801090000|2024-11-05 10:04:50|5723.29|5722.59|5723.29|5722.59|5723.29|5722.59|5723.16|5722.46|23
1730801100000|2024-11-05 10:05:00|5723.16|5722.46|5723.04|5722.34|5723.29|5722.59|5723.04|5722.34|47
1730801110000|2024-11-05 10:05:10|||||||||2
1730801120000|2024-11-05 10:05:20|5722.79|5722.09|5723.04|5722.34|5723.04|5722.34|5722.79|5722.09|19
1730801130000|2024-11-05 10:05:30|||||||||3
1730801140000|2024-11-05 10:05:40|5723.29|5722.59|5723.04|5722.34|5723.29|5722.59|5723.04|5722.34|15
1730801150000|2024-11-05 10:05:50|5722.91|5722.21|5722.79|5722.09|5722.91|5722.21|5722.79|5722.09|24
1730801170000|2024-11-05 10:06:10|5722.66|5721.96|5722.79|5722.09|5722.79|5722.09|5722.66|5721.96|19
1730801180000|2024-11-05 10:06:20|5723.04|5722.34|5723.04|5722.34|5723.04|5722.34|5723.04|5722.34|27
1730801190000|2024-11-05 10:06:30|5722.91|5722.21|5722.79|5722.09|5722.91|5722.21|5722.79|5722.09|5
1730801200000|2024-11-05 10:06:40|5723.04|5722.34|5723.29|5722.59|5723.29|5722.59|5723.04|5722.34|14
1730801210000|2024-11-05 10:06:50|5723.16|5722.46|5723.16|5722.46|5723.29|5722.59|5723.04|5722.34|17
1730801220000|2024-11-05 10:07:00|5723.04|5722.34|5722.79|5722.09|5723.29|5722.59|5722.79|5722.09|20
1730801230000|2024-11-05 10:07:10|5722.91|5722.21|5722.54|5721.84|5722.91|5722.21|5722.54|5721.84|21
1730801240000|2024-11-05 10:07:20|5722.29|5721.59|5722.29|5721.59|5722.54|5721.84|5722.29|5721.59|48
1730801250000|2024-11-05 10:07:30|5722.41|5721.71|5722.54|5721.84|5722.54|5721.84|5722.29|5721.59|17
1730801260000|2024-11-05 10:07:40|5722.79|5722.09|5722.79|5722.09|5722.79|5722.09|5722.79|5722.09|8
1730801270000|2024-11-05 10:07:50|||||||||17
1730801280000|2024-11-05 10:08:00|||||||||2
1730801290000|2024-11-05 10:08:10|5723.04|5722.34|5723.04|5722.34|5723.04|5722.34|5723.04|5722.34|27
1730801300000|2024-11-05 10:08:20|5722.91|5722.21|5722.91|5722.21|5722.91|5722.21|5722.79|5722.09|28
1730801310000|2024-11-05 10:08:30|5723.04|5722.34|5723.04|5722.34|5723.04|5722.34|5722.79|5722.09|15
1730801320000|2024-11-05 10:08:40|5722.91|5722.21|5722.79|5722.09|5723.04|5722.34|5722.79|5722.09|21
1730801330000|2024-11-05 10:08:50|5722.66|5721.96|5722.54|5721.84|5722.66|5721.96|5722.54|5721.84|6
1730801340000|2024-11-05 10:09:00|5722.66|5721.96|5723.04|5722.34|5723.04|5722.34|5722.66|5721.96|16
1730801350000|2024-11-05 10:09:10|5722.91|5722.21|5722.54|5721.84|5722.91|5722.21|5722.54|5721.84|9
1730801360000|2024-11-05 10:09:20|5722.29|5721.59|5722.29|5721.59|5722.29|5721.59|5722.29|5721.59|6
1730801370000|2024-11-05 10:09:30|5722.41|5721.71|5722.79|5722.09|5722.79|5722.09|5722.41|5721.71|20
1730801380000|2024-11-05 10:09:40|5722.66|5721.96|5722.79|5722.09|5722.79|5722.09|5722.54|5721.84|20
1730801390000|2024-11-05 10:09:50|5722.66|5721.96|5722.41|5721.71|5722.66|5721.96|5722.29|5721.59|8
1730801400000|2024-11-05 10:10:00|5722.54|5721.84|5722.54|5721.84|5722.79|5722.09|5722.54|5721.84|32
1730801410000|2024-11-05 10:10:10|||||||||2
1730801420000|2024-11-05 10:10:20|5722.79|5722.09|5723.04|5722.34|5723.04|5722.34|5722.79|5722.09|13
1730801430000|2024-11-05 10:10:30|5722.91|5722.21|5723.04|5722.34|5723.04|5722.34|5722.79|5722.09|21
1730801440000|2024-11-05 10:10:40|5722.91|5722.21|5723.04|5722.34|5723.04|5722.34|5722.79|5722.09|31
1730801450000|2024-11-05 10:10:50|5722.91|5722.21|5722.79|5722.09|5722.91|5722.21|5722.79|5722.09|4
1730801460000|2024-11-05 10:11:00|5722.91|5722.21|5722.79|5722.09|5722.91|5722.21|5722.54|5721.84|29
1730801480000|2024-11-05 10:11:20|5723.04|5722.34|5722.79|5722.09|5723.04|5722.34|5722.79|5722.09|19
1730801490000|2024-11-05 10:11:30|5722.54|5721.84|5722.04|5721.34|5722.54|5721.84|5722.04|5721.34|42
1730801500000|2024-11-05 10:11:40|||||||||37
1730801510000|2024-11-05 10:11:50|||||||||19
1730801520000|2024-11-05 10:12:00|5722.29|5721.59|5722.29|5721.59|5722.29|5721.59|5722.29|5721.59|8
1730801530000|2024-11-05 10:12:10|5722.54|5721.84|5722.54|5721.84|5722.54|5721.84|5722.54|5721.84|28
1730801540000|2024-11-05 10:12:20|5722.29|5721.59|5722.54|5721.84|5722.54|5721.84|5722.29|5721.59|15
1730801560000|2024-11-05 10:12:40|5722.41|5721.71|5722.29|5721.59|5722.41|5721.71|5722.29|5721.59|11
1730801570000|2024-11-05 10:12:50|5722.41|5721.71|5722.29|5721.59|5722.54|5721.84|5722.29|5721.59|14
1730801580000|2024-11-05 10:13:00|5722.41|5721.71|5722.54|5721.84|5722.54|5721.84|5722.41|5721.71|12
1730801590000|2024-11-05 10:13:10|5722.79|5722.09|5722.79|5722.09|5722.79|5722.09|5722.79|5722.09|6
1730801600000|2024-11-05 10:13:20|5722.66|5721.96|5721.79|5721.09|5722.66|5721.96|5721.79|5721.09|28
1730801610000|2024-11-05 10:13:30|5721.54|5720.84|5721.79|5721.09|5721.79|5721.09|5721.54|5720.84|36
1730801620000|2024-11-05 10:13:40|||||||||14
1730801630000|2024-11-05 10:13:50|5721.54|5720.84|5721.79|5721.09|5721.79|5721.09|5721.54|5720.84|15
1730801640000|2024-11-05 10:14:00|5721.54|5720.84|5721.79|5721.09|5721.79|5721.09|5721.54|5720.84|28
1730801650000|2024-11-05 10:14:10|5721.91|5721.21|5721.79|5721.09|5721.91|5721.21|5721.79|5721.09|13
1730801660000|2024-11-05 10:14:20|5721.91|5721.21|5721.79|5721.09|5722.04|5721.34|5721.79|5721.09|14
1730801670000|2024-11-05 10:14:30|||||||||1
1730801680000|2024-11-05 10:14:40|||||||||1
1730801690000|2024-11-05 10:14:50|5721.54|5720.84|5721.41|5720.71|5721.54|5720.84|5721.41|5720.71|34
1730801700000|2024-11-05 10:15:00|5721.54|5720.84|5721.29|5720.59|5721.54|5720.84|5721.04|5720.34|53
1730801710000|2024-11-05 10:15:10|5721.54|5720.84|5721.79|5721.09|5721.79|5721.09|5721.29|5720.59|99
1730801720000|2024-11-05 10:15:20|5721.54|5720.84|5721.29|5720.59|5721.54|5720.84|5721.29|5720.59|17
1730801730000|2024-11-05 10:15:30|5721.41|5720.71|5721.54|5720.84|5721.54|5720.84|5721.41|5720.71|10
1730801740000|2024-11-05 10:15:40|5721.41|5720.71|5721.04|5720.34|5721.41|5720.71|5721.04|5720.34|15
1730801750000|2024-11-05 10:15:50|5720.54|5719.84|5720.41|5719.71|5720.54|5719.84|5720.29|5719.59|60
1730801760000|2024-11-05 10:16:00|5720.54|5719.84|5720.29|5719.59|5720.54|5719.84|5720.29|5719.59|17
1730801770000|2024-11-05 10:16:10|5720.04|5719.34|5720.29|5719.59|5720.29|5719.59|5720.04|5719.34|38
1730801790000|2024-11-05 10:16:30|5720.41|5719.71|5720.41|5719.71|5720.79|5720.09|5720.29|5719.59|83
1730801800000|2024-11-05 10:16:40|5720.29|5719.59|5720.29|5719.59|5720.29|5719.59|5720.29|5719.59|0
1730801810000|2024-11-05 10:16:50|5720.04|5719.34|5720.29|5719.59|5720.29|5719.59|5720.04|5719.34|48
1730801820000|2024-11-05 10:17:00|5720.04|5719.34|5719.04|5718.34|5720.04|5719.34|5719.04|5718.34|124
1730801830000|2024-11-05 10:17:10|5718.79|5718.09|5719.04|5718.34|5719.29|5718.59|5718.54|5717.84|134
1730801840000|2024-11-05 10:17:20|5718.79|5718.09|5719.04|5718.34|5719.04|5718.34|5718.79|5718.09|42
1730801850000|2024-11-05 10:17:30|5719.29|5718.59|5719.29|5718.59|5719.29|5718.59|5719.29|5718.59|40
1730801860000|2024-11-05 10:17:40|5719.16|5718.46|5719.04|5718.34|5719.16|5718.46|5719.04|5718.34|17
1730801870000|2024-11-05 10:17:50|5719.16|5718.46|5718.79|5718.09|5719.29|5718.59|5718.79|5718.09|29
1730801880000|2024-11-05 10:18:00|5718.54|5717.84|5718.54|5717.84|5718.54|5717.84|5718.29|5717.59|80
1730801890000|2024-11-05 10:18:10|5718.79|5718.09|5718.79|5718.09|5718.79|5718.09|5718.79|5718.09|25
1730801900000|2024-11-05 10:18:20|5718.91|5718.21|5718.79|5718.09|5719.04|5718.34|5718.79|5718.09|33
1730801910000|2024-11-05 10:18:30|5718.66|5717.96|5718.54|5717.84|5718.66|5717.96|5718.54|5717.84|5
1730801920000|2024-11-05 10:18:40|5719.29|5718.59|5720.04|5719.34|5720.16|5719.46|5719.29|5718.59|94
1730801930000|2024-11-05 10:18:50|5720.29|5719.59|5720.54|5719.84|5720.54|5719.84|5720.04|5719.34|44
1730801940000|2024-11-05 10:19:00|5720.29|5719.59|5720.54|5719.84|5720.54|5719.84|5720.29|5719.59|56
1730801950000|2024-11-05 10:19:10|5720.29|5719.59|5721.04|5720.34|5721.04|5720.34|5720.04|5719.34|129
1730801960000|2024-11-05 10:19:20|5721.16|5720.46|5721.29|5720.59|5721.29|5720.59|5721.04|5720.34|101
1730801970000|2024-11-05 10:19:30|5721.41|5720.71|5721.54|5720.84|5721.54|5720.84|5721.29|5720.59|25
1730801980000|2024-11-05 10:19:40|5721.79|5721.09|5721.79|5721.09|5721.79|5721.09|5721.79|5721.09|15
1730801990000|2024-11-05 10:19:50|5721.91|5721.21|5722.04|5721.34|5722.04|5721.34|5721.91|5721.21|17
1730802000000|2024-11-05 10:20:00|5721.79|5721.09|5721.54|5720.84|5722.04|5721.34|5721.54|5720.84|140
1730802020000|2024-11-05 10:20:20|5721.66|5720.96|5722.04|5721.34|5722.04|5721.34|5721.66|5720.96|24
1730802030000|2024-11-05 10:20:30|5721.91|5721.21|5721.54|5720.84|5721.91|5721.21|5721.54|5720.84|33
1730802040000|2024-11-05 10:20:40|||||||||30
1730802050000|2024-11-05 10:20:50|5721.41|5720.71|5721.54|5720.84|5721.54|5720.84|5721.41|5720.71|24
1730802060000|2024-11-05 10:21:00|5721.66|5720.96|5722.04|5721.34|5722.04|5721.34|5721.66|5720.96|74
1730802070000|2024-11-05 10:21:10|5722.16|5721.46|5722.54|5721.84|5722.54|5721.84|5722.16|5721.46|26
1730802080000|2024-11-05 10:21:20|5722.29|5721.59|5722.29|5721.59|5722.29|5721.59|5722.29|5721.59|14
1730802090000|2024-11-05 10:21:30|5722.41|5721.71|5722.29|5721.59|5722.41|5721.71|5722.29|5721.59|16
1730802110000|2024-11-05 10:21:50|5722.41|5721.71|5722.79|5722.09|5722.79|5722.09|5722.41|5721.71|36
1730802120000|2024-11-05 10:22:00|5723.04|5722.34|5723.04|5722.34|5723.16|5722.46|5723.04|5722.34|99
1730802130000|2024-11-05 10:22:10|5723.16|5722.46|5723.29|5722.59|5723.29|5722.59|5723.16|5722.46|11
1730802140000|2024-11-05 10:22:20|5723.04|5722.34|5723.29|5722.59|5723.29|5722.59|5723.04|5722.34|75
1730802150000|2024-11-05 10:22:30|5723.41|5722.71|5723.79|5723.09|5723.79|5723.09|5723.41|5722.71|37
1730802160000|2024-11-05 10:22:40|||||||||13
1730802170000|2024-11-05 10:22:50|5723.54|5722.84|5723.54|5722.84|5723.54|5722.84|5723.54|5722.84|25
1730802180000|2024-11-05 10:23:00|5723.66|5722.96|5723.79|5723.09|5723.79|5723.09|5723.54|5722.84|27
1730802190000|2024-11-05 10:23:10|5723.66|5722.96|5723.29|5722.59|5723.66|5722.96|5723.29|5722.59|24
1730802200000|2024-11-05 10:23:20|5723.04|5722.34|5723.04|5722.34|5723.16|5722.46|5723.04|5722.34|37
1730802210000|2024-11-05 10:23:30|5723.29|5722.59|5723.04|5722.34|5723.29|5722.59|5723.04|5722.34|31
1730802220000|2024-11-05 10:23:40|5723.16|5722.46|5723.04|5722.34|5723.29|5722.59|5723.04|5722.34|12
1730802230000|2024-11-05 10:23:50|5723.16|5722.46|5723.16|5722.46|5723.29|5722.59|5723.04|5722.34|21
1730802240000|2024-11-05 10:24:00|5723.04|5722.34|5723.66|5722.96|5723.79|5723.09|5723.04|5722.34|41
1730802250000|2024-11-05 10:24:10|5723.54|5722.84|5723.54|5722.84|5723.54|5722.84|5723.54|5722.84|14
1730802260000|2024-11-05 10:24:20|5723.66|5722.96|5724.04|5723.34|5724.04|5723.34|5723.66|5722.96|24
1730802270000|2024-11-05 10:24:30|5723.91|5723.21|5724.04|5723.34|5724.04|5723.34|5723.79|5723.09|37
1730802280000|2024-11-05 10:24:40|5723.91|5723.21|5723.91|5723.21|5723.91|5723.21|5723.91|5723.21|20
1730802290000|2024-11-05 10:24:50|5724.04|5723.34|5724.04|5723.34|5724.04|5723.34|5724.04|5723.34|1
1730802300000|2024-11-05 10:25:00|5723.91|5723.21|5724.29|5723.59|5724.29|5723.59|5723.79|5723.09|28
1730802310000|2024-11-05 10:25:10|5724.16|5723.46|5723.54|5722.84|5724.16|5723.46|5723.54|5722.84|72
1730802320000|2024-11-05 10:25:20|||||||||85
1730802330000|2024-11-05 10:25:30|5723.29|5722.59|5723.29|5722.59|5723.29|5722.59|5723.29|5722.59|25
1730802340000|2024-11-05 10:25:40|5723.41|5722.71|5723.04|5722.34|5723.41|5722.71|5723.04|5722.34|59
1730802350000|2024-11-05 10:25:50|5723.16|5722.46|5723.29|5722.59|5723.29|5722.59|5723.04|5722.34|32
1730802360000|2024-11-05 10:26:00|5723.54|5722.84|5723.29|5722.59|5723.54|5722.84|5723.29|5722.59|12
1730802370000|2024-11-05 10:26:10|5723.41|5722.71|5723.54|5722.84|5723.79|5723.09|5723.41|5722.71|18
1730802410000|2024-11-05 10:26:50|5723.66|5722.96|5723.54|5722.84|5723.66|5722.96|5723.54|5722.84|36
1730802420000|2024-11-05 10:27:00|5723.66|5722.96|5723.79|5723.09|5723.91|5723.21|5723.66|5722.96|15
1730802440000|2024-11-05 10:27:20|5723.91|5723.21|5724.79|5724.09|5724.79|5724.09|5723.91|5723.21|66
1730802450000|2024-11-05 10:27:30|5725.04|5724.34|5725.04|5724.34|5725.04|5724.34|5724.79|5724.09|59
1730802460000|2024-11-05 10:27:40|||||||||7
1730802490000|2024-11-05 10:28:10|||||||||2
1730802500000|2024-11-05 10:28:20|5724.91|5724.21|5724.79|5724.09|5724.91|5724.21|5724.79|5724.09|44
1730802510000|2024-11-05 10:28:30|||||||||2
1730802520000|2024-11-05 10:28:40|5724.91|5724.21|5724.54|5723.84|5725.04|5724.34|5724.54|5723.84|36
1730802530000|2024-11-05 10:28:50|5724.66|5723.96|5724.54|5723.84|5724.79|5724.09|5724.04|5723.34|117
1730802540000|2024-11-05 10:29:00|5724.41|5723.71|5724.29|5723.59|5724.54|5723.84|5724.29|5723.59|19
1730802550000|2024-11-05 10:29:10|5724.54|5723.84|5724.54|5723.84|5724.54|5723.84|5724.54|5723.84|9
1730802560000|2024-11-05 10:29:20|5724.79|5724.09|5724.54|5723.84|5724.79|5724.09|5724.29|5723.59|409
1730802570000|2024-11-05 10:29:30|||||||||40
1730802580000|2024-11-05 10:29:40|5724.66|5723.96|5724.54|5723.84|5724.66|5723.96|5724.29|5723.59|224
1730802590000|2024-11-05 10:29:50|5724.41|5723.71|5724.29|5723.59|5724.54|5723.84|5724.29|5723.59|10
1730802600000|2024-11-05 10:30:00|5724.54|5723.84|5724.79|5724.09|5724.79|5724.09|5724.54|5723.84|65
1730802610000|2024-11-05 10:30:10|5724.66|5723.96|5724.29|5723.59|5724.66|5723.96|5724.29|5723.59|25
1730802620000|2024-11-05 10:30:20|||||||||10
1730802630000|2024-11-05 10:30:30|||||||||2
1730802640000|2024-11-05 10:30:40|5724.41|5723.71|5724.29|5723.59|5724.79|5724.09|5724.29|5723.59|73
1730802650000|2024-11-05 10:30:50|5724.41|5723.71|5724.79|5724.09|5724.79|5724.09|5724.41|5723.71|20
1730802660000|2024-11-05 10:31:00|5724.66|5723.96|5724.79|5724.09|5724.79|5724.09|5724.54|5723.84|15
1730802670000|2024-11-05 10:31:10|5725.04|5724.34|5724.79|5724.09|5725.04|5724.34|5724.79|5724.09|30
1730802680000|2024-11-05 10:31:20|5725.04|5724.34|5725.29|5724.59|5725.29|5724.59|5725.04|5724.34|17
1730802690000|2024-11-05 10:31:30|5725.04|5724.34|5725.04|5724.34|5725.04|5724.34|5725.04|5724.34|6
1730802720000|2024-11-05 10:32:00|5725.16|5724.46|5725.29|5724.59|5725.29|5724.59|5725.16|5724.46|4
1730802730000|2024-11-05 10:32:10|5725.16|5724.46|5724.79|5724.09|5725.16|5724.46|5724.79|5724.09|29
1730802740000|2024-11-05 10:32:20|5724.54|5723.84|5724.66|5723.96|5724.66|5723.96|5724.29|5723.59|32
1730802750000|2024-11-05 10:32:30|5724.54|5723.84|5724.79|5724.09|5724.79|5724.09|5724.54|5723.84|6
1730802760000|2024-11-05 10:32:40|||||||||1
1730802770000|2024-11-05 10:32:50|||||||||7
1730802780000|2024-11-05 10:33:00|5725.04|5724.34|5725.04|5724.34|5725.04|5724.34|5725.04|5724.34|6
1730802790000|2024-11-05 10:33:10|5724.91|5724.21|5725.29|5724.59|5725.29|5724.59|5724.79|5724.09|53
1730802810000|2024-11-05 10:33:30|5725.16|5724.46|5725.04|5724.34|5725.16|5724.46|5725.04|5724.34|11
1730802820000|2024-11-05 10:33:40|5724.91|5724.21|5725.04|5724.34|5725.04|5724.34|5724.79|5724.09|30
1730802830000|2024-11-05 10:33:50|5724.91|5724.21|5724.79|5724.09|5724.91|5724.21|5724.79|5724.09|10
1730802840000|2024-11-05 10:34:00|5724.91|5724.21|5724.91|5724.21|5724.91|5724.21|5724.91|5724.21|17
1730802850000|2024-11-05 10:34:10|5724.79|5724.09|5725.04|5724.34|5725.04|5724.34|5724.79|5724.09|5
1730802860000|2024-11-05 10:34:20|5724.91|5724.21|5724.79|5724.09|5724.91|5724.21|5724.79|5724.09|1
1730802870000|2024-11-05 10:34:30|5724.66|5723.96|5725.04|5724.34|5725.04|5724.34|5724.66|5723.96|31
1730802880000|2024-11-05 10:34:40|5724.91|5724.21|5724.79|5724.09|5724.91|5724.21|5724.79|5724.09|9
1730802890000|2024-11-05 10:34:50|5724.91|5724.21|5724.79|5724.09|5724.91|5724.21|5724.79|5724.09|17
1730802900000|2024-11-05 10:35:00|5724.91|5724.21|5725.29|5724.59|5725.41|5724.71|5724.79|5724.09|23
1730802910000|2024-11-05 10:35:10|5725.16|5724.46|5724.79|5724.09|5725.16|5724.46|5724.79|5724.09|17
1730802920000|2024-11-05 10:35:20|5724.91|5724.21|5724.79|5724.09|5725.04|5724.34|5724.79|5724.09|30
1730802930000|2024-11-05 10:35:30|5724.54|5723.84|5724.79|5724.09|5724.79|5724.09|5724.54|5723.84|15
1730802950000|2024-11-05 10:35:50|5725.04|5724.34|5724.79|5724.09|5725.04|5724.34|5724.79|5724.09|38
1730802960000|2024-11-05 10:36:00|5725.04|5724.34|5724.79|5724.09|5725.04|5724.34|5724.79|5724.09|30
1730802970000|2024-11-05 10:36:10|5724.91|5724.21|5724.79|5724.09|5725.04|5724.34|5724.79|5724.09|1
1730802980000|2024-11-05 10:36:20|5724.91|5724.21|5724.91|5724.21|5725.04|5724.34|5724.79|5724.09|17
1730802990000|2024-11-05 10:36:30|5725.04|5724.34|5724.79|5724.09|5725.04|5724.34|5724.79|5724.09|3
1730803000000|2024-11-05 10:36:40|5724.91|5724.21|5724.79|5724.09|5725.04|5724.34|5724.79|5724.09|18
1730803010000|2024-11-05 10:36:50|5725.04|5724.34|5725.04|5724.34|5725.04|5724.34|5725.04|5724.34|3
1730803020000|2024-11-05 10:37:00|5724.91|5724.21|5725.16|5724.46|5725.29|5724.59|5724.91|5724.21|65
1730803030000|2024-11-05 10:37:10|5725.04|5724.34|5725.04|5724.34|5725.29|5724.59|5725.04|5724.34|13
1730803040000|2024-11-05 10:37:20|5725.16|5724.46|5725.29|5724.59|5725.29|5724.59|5725.04|5724.34|87
1730803050000|2024-11-05 10:37:30|5725.04|5724.34|5725.04|5724.34|5725.04|5724.34|5725.04|5724.34|0
1730803060000|2024-11-05 10:37:40|5724.79|5724.09|5725.04|5724.34|5725.04|5724.34|5724.54|5723.84|95
1730803070000|2024-11-05 10:37:50|5725.29|5724.59|5725.54|5724.84|5725.54|5724.84|5725.29|5724.59|32
1730803080000|2024-11-05 10:38:00|5725.79|5725.09|5725.54|5724.84|5725.79|5725.09|5725.54|5724.84|44
1730803090000|2024-11-05 10:38:10|||||||||1
1730803100000|2024-11-05 10:38:20|5725.41|5724.71|5725.29|5724.59|5725.41|5724.71|5725.29|5724.59|8
1730803110000|2024-11-05 10:38:30|5725.41|5724.71|5725.29|5724.59|5725.41|5724.71|5725.29|5724.59|13
1730803120000|2024-11-05 10:38:40|5725.04|5724.34|5725.04|5724.34|5725.04|5724.34|5725.04|5724.34|31
1730803130000|2024-11-05 10:38:50|5724.79|5724.09|5724.79|5724.09|5724.91|5724.21|5724.79|5724.09|25
1730803140000|2024-11-05 10:39:00|5724.91|5724.21|5725.04|5724.34|5725.04|5724.34|5724.91|5724.21|10
1730803170000|2024-11-05 10:39:30|5724.91|5724.21|5725.29|5724.59|5725.29|5724.59|5724.91|5724.21|34
1730803200000|2024-11-05 10:40:00|5725.16|5724.46|5724.91|5724.21|5725.16|5724.46|5724.79|5724.09|34
1730803210000|2024-11-05 10:40:10|5725.04|5724.34|5724.79|5724.09|5725.04|5724.34|5724.79|5724.09|7
1730803240000|2024-11-05 10:40:40|5724.54|5723.84|5724.41|5723.71|5724.54|5723.84|5724.29|5723.59|44
1730803250000|2024-11-05 10:40:50|5724.29|5723.59|5724.04|5723.34|5724.29|5723.59|5723.79|5723.09|67
1730803260000|2024-11-05 10:41:00|||||||||1
1730803280000|2024-11-05 10:41:20|5723.79|5723.09|5723.79|5723.09|5724.04|5723.34|5723.79|5723.09|9
1730803290000|2024-11-05 10:41:30|5723.54|5722.84|5723.79|5723.09|5723.79|5723.09|5723.54|5722.84|93
1730803300000|2024-11-05 10:41:40|5723.54|5722.84|5723.54|5722.84|5723.54|5722.84|5723.54|5722.84|16
1730803310000|2024-11-05 10:41:50|5723.29|5722.59|5723.04|5722.34|5723.29|5722.59|5723.04|5722.34|33
1730803320000|2024-11-05 10:42:00|5723.29|5722.59|5723.79|5723.09|5723.79|5723.09|5723.29|5722.59|66
1730803330000|2024-11-05 10:42:10|5723.66|5722.96|5723.29|5722.59|5723.66|5722.96|5723.29|5722.59|29
1730803340000|2024-11-05 10:42:20|||||||||16
1730803350000|2024-11-05 10:42:30|5723.41|5722.71|5723.29|5722.59|5723.41|5722.71|5723.29|5722.59|25
1730803360000|2024-11-05 10:42:40|5723.16|5722.46|5723.29|5722.59|5723.29|5722.59|5723.16|5722.46|7
1730803370000|2024-11-05 10:42:50|5723.41|5722.71|5723.54|5722.84|5723.54|5722.84|5723.41|5722.71|7
1730803380000|2024-11-05 10:43:00|5723.41|5722.71|5723.54|5722.84|5723.54|5722.84|5723.04|5722.34|23
1730803390000|2024-11-05 10:43:10|||||||||7
1730803400000|2024-11-05 10:43:20|5723.66|5722.96|5723.79|5723.09|5723.79|5723.09|5723.66|5722.96|15
1730803410000|2024-11-05 10:43:30|5723.91|5723.21|5723.54|5722.84|5723.91|5723.21|5723.54|5722.84|15
1730803420000|2024-11-05 10:43:40|5723.66|5722.96|5723.79|5723.09|5723.79|5723.09|5723.66|5722.96|10
1730803430000|2024-11-05 10:43:50|5724.04|5723.34|5724.04|5723.34|5724.04|5723.34|5724.04|5723.34|15
1730803440000|2024-11-05 10:44:00|5724.16|5723.46|5724.04|5723.34|5724.29|5723.59|5724.04|5723.34|44
1730803450000|2024-11-05 10:44:10|5724.29|5723.59|5724.54|5723.84|5724.54|5723.84|5724.16|5723.46|10
1730803460000|2024-11-05 10:44:20|||||||||2
1730803470000|2024-11-05 10:44:30|5724.29|5723.59|5724.29|5723.59|5724.29|5723.59|5724.29|5723.59|4
1730803480000|2024-11-05 10:44:40|5724.54|5723.84|5724.04|5723.34|5724.54|5723.84|5724.04|5723.34|38
1730803490000|2024-11-05 10:44:50|5724.16|5723.46|5724.29|5723.59|5724.54|5723.84|5724.16|5723.46|16
1730803500000|2024-11-05 10:45:00|5724.41|5723.71|5724.79|5724.09|5724.79|5724.09|5724.29|5723.59|23
1730803510000|2024-11-05 10:45:10|5724.91|5724.21|5725.04|5724.34|5725.04|5724.34|5724.91|5724.21|3
1730803520000|2024-11-05 10:45:20|5725.16|5724.46|5725.04|5724.34|5725.29|5724.59|5725.04|5724.34|33
1730803530000|2024-11-05 10:45:30|5724.91|5724.21|5725.04|5724.34|5725.04|5724.34|5724.54|5723.84|21
1730803540000|2024-11-05 10:45:40|5724.91|5724.21|5725.29|5724.59|5725.41|5724.71|5724.79|5724.09|45
1730803550000|2024-11-05 10:45:50|5725.54|5724.84|5725.41|5724.71|5725.54|5724.84|5725.41|5724.71|8
1730803560000|2024-11-05 10:46:00|5725.54|5724.84|5725.54|5724.84|5725.54|5724.84|5725.54|5724.84|1
1730803570000|2024-11-05 10:46:10|5725.79|5725.09|5725.79|5725.09|5725.79|5725.09|5725.79|5725.09|60
1730803580000|2024-11-05 10:46:20|5725.54|5724.84|5725.54|5724.84|5725.54|5724.84|5725.54|5724.84|15
1730803590000|2024-11-05 10:46:30|||||||||8
1730803600000|2024-11-05 10:46:40|5725.66|5724.96|5725.04|5724.34|5725.66|5724.96|5725.04|5724.34|58
1730803610000|2024-11-05 10:46:50|5725.29|5724.59|5725.04|5724.34|5725.29|5724.59|5725.04|5724.34|14
1730803620000|2024-11-05 10:47:00|5724.79|5724.09|5724.54|5723.84|5724.79|5724.09|5724.54|5723.84|135
1730803630000|2024-11-05 10:47:10|5724.41|5723.71|5724.29|5723.59|5724.54|5723.84|5724.16|5723.46|26
1730803650000|2024-11-05 10:47:30|5724.54|5723.84|5724.54|5723.84|5724.54|5723.84|5724.54|5723.84|22
1730803660000|2024-11-05 10:47:40|5724.29|5723.59|5724.29|5723.59|5724.54|5723.84|5724.29|5723.59|13
1730803670000|2024-11-05 10:47:50|5724.04|5723.34|5724.04|5723.34|5724.04|5723.34|5724.04|5723.34|4
1730803680000|2024-11-05 10:48:00|5723.91|5723.21|5723.79|5723.09|5724.04|5723.34|5723.79|5723.09|37
1730803690000|2024-11-05 10:48:10|5723.66|5722.96|5723.54|5722.84|5723.66|5722.96|5723.54|5722.84|24
1730803700000|2024-11-05 10:48:20|5723.29|5722.59|5723.29|5722.59|5723.29|5722.59|5723.29|5722.59|10
1730803710000|2024-11-05 10:48:30|5723.54|5722.84|5723.04|5722.34|5723.54|5722.84|5723.04|5722.34|30
1730803720000|2024-11-05 10:48:40|5722.91|5722.21|5722.79|5722.09|5723.04|5722.34|5722.79|5722.09|26
1730803730000|2024-11-05 10:48:50|5722.91|5722.21|5723.04|5722.34|5723.04|5722.34|5722.91|5722.21|7
1730803740000|2024-11-05 10:49:00|5722.79|5722.09|5723.29|5722.59|5723.29|5722.59|5722.79|5722.09|36
1730803750000|2024-11-05 10:49:10|5723.04|5722.34|5723.04|5722.34|5723.04|5722.34|5723.04|5722.34|10
1730803770000|2024-11-05 10:49:30|5723.54|5722.84|5723.54|5722.84|5723.54|5722.84|5723.54|5722.84|16
1730803780000|2024-11-05 10:49:40|5723.41|5722.71|5723.29|5722.59|5723.54|5722.84|5723.29|5722.59|27
1730803790000|2024-11-05 10:49:50|||||||||7
1730803810000|2024-11-05 10:50:10|5723.41|5722.71|5723.54|5722.84|5723.54|5722.84|5723.41|5722.71|16
1730803820000|2024-11-05 10:50:20|5723.41|5722.71|5722.91|5722.21|5723.41|5722.71|5722.79|5722.09|22
1730803830000|2024-11-05 10:50:30|5723.04|5722.34|5723.04|5722.34|5723.04|5722.34|5723.04|5722.34|0
1730803840000|2024-11-05 10:50:40|5723.29|5722.59|5723.29|5722.59|5723.29|5722.59|5723.29|5722.59|13
1730803850000|2024-11-05 10:50:50|5723.16|5722.46|5723.16|5722.46|5723.16|5722.46|5723.04|5722.34|7
1730803860000|2024-11-05 10:51:00|5723.04|5722.34|5723.04|5722.34|5723.29|5722.59|5723.04|5722.34|2
1730803870000|2024-11-05 10:51:10|||||||||1
1730803890000|2024-11-05 10:51:30|5723.16|5722.46|5723.04|5722.34|5723.16|5722.46|5723.04|5722.34|22
1730803900000|2024-11-05 10:51:40|5722.91|5722.21|5722.79|5722.09|5722.91|5722.21|5722.79|5722.09|23
1730803910000|2024-11-05 10:51:50|5722.66|5721.96|5722.66|5721.96|5722.66|5721.96|5722.66|5721.96|12
1730803920000|2024-11-05 10:52:00|5722.79|5722.09|5722.54|5721.84|5722.79|5722.09|5722.54|5721.84|7
1730803930000|2024-11-05 10:52:10|5723.04|5722.34|5723.16|5722.46|5723.29|5722.59|5723.04|5722.34|61
1730803940000|2024-11-05 10:52:20|5723.04|5722.34|5723.04|5722.34|5723.29|5722.59|5722.91|5722.21|41
1730803950000|2024-11-05 10:52:30|5722.79|5722.09|5723.04|5722.34|5723.04|5722.34|5722.79|5722.09|25
1730803960000|2024-11-05 10:52:40|5722.91|5722.21|5723.04|5722.34|5723.04|5722.34|5722.79|5722.09|22
1730803970000|2024-11-05 10:52:50|||||||||5
1730803980000|2024-11-05 10:53:00|||||||||3
1730803990000|2024-11-05 10:53:10|5723.29|5722.59|5723.29|5722.59|5723.29|5722.59|5723.04|5722.34|41
1730804000000|2024-11-05 10:53:20|5723.54|5722.84|5723.54|5722.84|5723.54|5722.84|5723.54|5722.84|30
1730804010000|2024-11-05 10:53:30|5723.41|5722.71|5723.29|5722.59|5723.41|5722.71|5723.16|5722.46|33
1730804020000|2024-11-05 10:53:40|5723.04|5722.34|5723.29|5722.59|5723.29|5722.59|5723.04|5722.34|9
1730804030000|2024-11-05 10:53:50|5723.16|5722.46|5723.04|5722.34|5723.16|5722.46|5723.04|5722.34|4
1730804040000|2024-11-05 10:54:00|5723.29|5722.59|5723.29|5722.59|5723.29|5722.59|5723.29|5722.59|2
1730804060000|2024-11-05 10:54:20|5723.04|5722.34|5723.04|5722.34|5723.04|5722.34|5723.04|5722.34|3
1730804070000|2024-11-05 10:54:30|5723.16|5722.46|5723.29|5722.59|5723.29|5722.59|5723.16|5722.46|2
1730804080000|2024-11-05 10:54:40|5723.54|5722.84|5723.29|5722.59|5723.54|5722.84|5723.29|5722.59|5
1730804090000|2024-11-05 10:54:50|5723.16|5722.46|5723.16|5722.46|5723.16|5722.46|5723.16|5722.46|4
1730804100000|2024-11-05 10:55:00|5723.04|5722.34|5723.04|5722.34|5723.04|5722.34|5722.54|5721.84|61
1730804110000|2024-11-05 10:55:10|5723.16|5722.46|5723.16|5722.46|5723.16|5722.46|5723.16|5722.46|1
1730804120000|2024-11-05 10:55:20|5723.29|5722.59|5723.54|5722.84|5723.79|5723.09|5723.29|5722.59|27
1730804130000|2024-11-05 10:55:30|5723.29|5722.59|5723.41|5722.71|5723.54|5722.84|5723.29|5722.59|24
1730804140000|2024-11-05 10:55:40|5723.54|5722.84|5723.54|5722.84|5723.54|5722.84|5723.29|5722.59|30
1730804160000|2024-11-05 10:56:00|5723.66|5722.96|5723.79|5723.09|5723.79|5723.09|5723.54|5722.84|6
1730804170000|2024-11-05 10:56:10|5723.66|5722.96|5723.54|5722.84|5723.66|5722.96|5723.54|5722.84|17
1730804180000|2024-11-05 10:56:20|5723.66|5722.96|5723.54|5722.84|5723.66|5722.96|5723.54|5722.84|9
1730804190000|2024-11-05 10:56:30|5723.29|5722.59|5723.29|5722.59|5723.29|5722.59|5723.29|5722.59|31
1730804200000|2024-11-05 10:56:40|5723.41|5722.71|5724.04|5723.34|5724.04|5723.34|5723.41|5722.71|26
1730804210000|2024-11-05 10:56:50|5724.16|5723.46|5724.04|5723.34|5724.29|5723.59|5724.04|5723.34|24
1730804220000|2024-11-05 10:57:00|5724.16|5723.46|5724.29|5723.59|5724.29|5723.59|5724.04|5723.34|16
1730804230000|2024-11-05 10:57:10|5724.16|5723.46|5724.04|5723.34|5724.16|5723.46|5724.04|5723.34|5
1730804240000|2024-11-05 10:57:20|5724.16|5723.46|5724.29|5723.59|5724.29|5723.59|5724.16|5723.46|2
1730804250000|2024-11-05 10:57:30|5724.16|5723.46|5724.04|5723.34|5724.16|5723.46|5724.04|5723.34|8
1730804260000|2024-11-05 10:57:40|5724.29|5723.59|5724.29|5723.59|5724.29|5723.59|5724.16|5723.46|23
1730804270000|2024-11-05 10:57:50|5724.16|5723.46|5723.79|5723.09|5724.29|5723.59|5723.79|5723.09|17
1730804280000|2024-11-05 10:58:00|5723.54|5722.84|5723.79|5723.09|5723.79|5723.09|5723.29|5722.59|43
1730804290000|2024-11-05 10:58:10|5724.04|5723.34|5724.04|5723.34|5724.29|5723.59|5723.79|5723.09|133
1730804300000|2024-11-05 10:58:20|5724.29|5723.59|5724.04|5723.34|5724.29|5723.59|5724.04|5723.34|22
1730804310000|2024-11-05 10:58:30|5724.16|5723.46|5724.04|5723.34|5724.16|5723.46|5724.04|5723.34|2
1730804320000|2024-11-05 10:58:40|5724.16|5723.46|5724.54|5723.84|5724.54|5723.84|5724.16|5723.46|9
1730804340000|2024-11-05 10:59:00|5724.66|5723.96|5724.41|5723.71|5724.66|5723.96|5724.41|5723.71|20
1730804350000|2024-11-05 10:59:10|5724.54|5723.84|5724.79|5724.09|5724.79|5724.09|5724.54|5723.84|7
1730804360000|2024-11-05 10:59:20|5724.91|5724.21|5725.04|5724.34|5725.16|5724.46|5724.91|5724.21|19
1730804370000|2024-11-05 10:59:30|5725.16|5724.46|5725.04|5724.34|5725.16|5724.46|5725.04|5724.34|15
1730804380000|2024-11-05 10:59:40|5724.54|5723.84|5724.79|5724.09|5724.91|5724.21|5724.54|5723.84|92
1730804390000|2024-11-05 10:59:50|5724.91|5724.21|5724.79|5724.09|5724.91|5724.21|5724.79|5724.09|6
1730804400000|2024-11-05 11:00:00|5724.91|5724.21|5725.54|5724.84|5725.54|5724.84|5724.91|5724.21|41
1730804410000|2024-11-05 11:00:10|||||||||5
1730804420000|2024-11-05 11:00:20|5725.66|5724.96|5725.79|5725.09|5725.79|5725.09|5725.66|5724.96|26
1730804430000|2024-11-05 11:00:30|5725.91|5725.21|5725.91|5725.21|5725.91|5725.21|5725.91|5725.21|18
1730804440000|2024-11-05 11:00:40|5726.04|5725.34|5725.79|5725.09|5726.04|5725.34|5725.79|5725.09|6
1730804450000|2024-11-05 11:00:50|5725.91|5725.21|5725.79|5725.09|5726.04|5725.34|5725.79|5725.09|6
1730804460000|2024-11-05 11:01:00|5725.91|5725.21|5725.79|5725.09|5726.04|5725.34|5725.79|5725.09|15
1730804470000|2024-11-05 11:01:10|5725.91|5725.21|5726.04|5725.34|5726.04|5725.34|5725.91|5725.21|2
1730804480000|2024-11-05 11:01:20|5726.16|5725.46|5726.29|5725.59|5726.29|5725.59|5726.16|5725.46|10
1730804500000|2024-11-05 11:01:40|5726.54|5725.84|5726.54|5725.84|5726.54|5725.84|5726.54|5725.84|30
1730804510000|2024-11-05 11:01:50|5726.29|5725.59|5726.29|5725.59|5726.29|5725.59|5726.29|5725.59|24
1730804520000|2024-11-05 11:02:00|5726.41|5725.71|5726.54|5725.84|5726.79|5726.09|5726.29|5725.59|32
1730804530000|2024-11-05 11:02:10|5726.66|5725.96|5726.54|5725.84|5726.79|5726.09|5726.54|5725.84|22
1730804540000|2024-11-05 11:02:20|5726.41|5725.71|5726.29|5725.59|5726.41|5725.71|5726.29|5725.59|11
1730804550000|2024-11-05 11:02:30|5726.16|5725.46|5726.29|5725.59|5726.29|5725.59|5726.16|5725.46|13
1730804560000|2024-11-05 11:02:40|5726.04|5725.34|5726.04|5725.34|5726.29|5725.59|5726.04|5725.34|21
1730804570000|2024-11-05 11:02:50|5726.16|5725.46|5726.29|5725.59|5726.29|5725.59|5726.16|5725.46|9
1730804580000|2024-11-05 11:03:00|5726.04|5725.34|5726.04|5725.34|5726.04|5725.34|5726.04|5725.34|13
1730804590000|2024-11-05 11:03:10|5725.91|5725.21|5725.79|5725.09|5725.91|5725.21|5725.79|5725.09|13
1730804600000|2024-11-05 11:03:20|5726.04|5725.34|5726.04|5725.34|5726.04|5725.34|5726.04|5725.34|18
1730804610000|2024-11-05 11:03:30|5726.16|5725.46|5726.29|5725.59|5726.29|5725.59|5726.16|5725.46|6
1730804620000|2024-11-05 11:03:40|||||||||1
1730804630000|2024-11-05 11:03:50|5726.54|5725.84|5726.41|5725.71|5726.54|5725.84|5726.41|5725.71|19
1730804640000|2024-11-05 11:04:00|5726.54|5725.84|5726.54|5725.84|5726.79|5726.09|5726.54|5725.84|15
1730804650000|2024-11-05 11:04:10|5726.66|5725.96|5726.79|5726.09|5726.79|5726.09|5726.66|5725.96|13
1730804660000|2024-11-05 11:04:20|5727.04|5726.34|5727.66|5726.96|5727.79|5727.09|5727.04|5726.34|58
1730804670000|2024-11-05 11:04:30|5727.79|5727.09|5727.66|5726.96|5728.04|5727.34|5727.54|5726.84|73
1730804680000|2024-11-05 11:04:40|5727.54|5726.84|5727.79|5727.09|5727.79|5727.09|5727.54|5726.84|14
1730804690000|2024-11-05 11:04:50|||||||||13
1730804700000|2024-11-05 11:05:00|||||||||22
1730804710000|2024-11-05 11:05:10|5728.04|5727.34|5728.04|5727.34|5728.29|5727.59|5728.04|5727.34|39
1730804720000|2024-11-05 11:05:20|5727.79|5727.09|5727.79|5727.09|5727.79|5727.09|5727.79|5727.09|33
1730804730000|2024-11-05 11:05:30|5727.91|5727.21|5728.04|5727.34|5728.04|5727.34|5727.91|5727.21|10
1730804740000|2024-11-05 11:05:40|5727.79|5727.09|5727.54|5726.84|5727.79|5727.09|5727.54|5726.84|17
1730804760000|2024-11-05 11:06:00|5727.66|5726.96|5727.54|5726.84|5727.79|5727.09|5727.54|5726.84|18
1730804770000|2024-11-05 11:06:10|||||||||1
1730804780000|2024-11-05 11:06:20|5727.79|5727.09|5727.79|5727.09|5727.79|5727.09|5727.79|5727.09|22
1730804790000|2024-11-05 11:06:30|5727.66|5726.96|5727.54|5726.84|5727.66|5726.96|5727.54|5726.84|6
1730804800000|2024-11-05 11:06:40|5727.29|5726.59|5727.29|5726.59|5727.29|5726.59|5727.04|5726.34|27
1730804810000|2024-11-05 11:06:50|||||||||1
1730804820000|2024-11-05 11:07:00|5727.41|5726.71|5727.54|5726.84|5727.54|5726.84|5727.29|5726.59|19
1730804830000|2024-11-05 11:07:10|5727.41|5726.71|5727.29|5726.59|5727.41|5726.71|5727.29|5726.59|9
1730804840000|2024-11-05 11:07:20|5727.41|5726.71|5727.29|5726.59|5727.41|5726.71|5727.29|5726.59|27
1730804850000|2024-11-05 11:07:30|5727.04|5726.34|5727.16|5726.46|5727.29|5726.59|5727.04|5726.34|38
1730804860000|2024-11-05 11:07:40|5727.04|5726.34|5727.04|5726.34|5727.29|5726.59|5727.04|5726.34|22
1730804870000|2024-11-05 11:07:50|5727.16|5726.46|5727.16|5726.46|5727.29|5726.59|5727.04|5726.34|66
1730804880000|2024-11-05 11:08:00|5727.29|5726.59|5727.29|5726.59|5727.29|5726.59|5727.29|5726.59|0
1730804890000|2024-11-05 11:08:10|5727.54|5726.84|5727.54|5726.84|5727.54|5726.84|5727.54|5726.84|29
1730804900000|2024-11-05 11:08:20|5727.29|5726.59|5727.29|5726.59|5727.29|5726.59|5727.29|5726.59|14
1730804910000|2024-11-05 11:08:30|5727.54|5726.84|5727.29|5726.59|5727.54|5726.84|5727.29|5726.59|19
1730804920000|2024-11-05 11:08:40|5727.04|5726.34|5727.16|5726.46|5727.29|5726.59|5727.04|5726.34|22
1730804930000|2024-11-05 11:08:50|5727.04|5726.34|5727.04|5726.34|5727.29|5726.59|5727.04|5726.34|27
1730804940000|2024-11-05 11:09:00|5726.79|5726.09|5726.79|5726.09|5726.79|5726.09|5726.79|5726.09|27
1730804950000|2024-11-05 11:09:10|5726.66|5725.96|5726.79|5726.09|5726.79|5726.09|5726.54|5725.84|11
1730804960000|2024-11-05 11:09:20|5726.66|5725.96|5726.66|5725.96|5726.66|5725.96|5726.66|5725.96|7
1730804970000|2024-11-05 11:09:30|5726.79|5726.09|5727.04|5726.34|5727.04|5726.34|5726.79|5726.09|17
1730804980000|2024-11-05 11:09:40|5727.16|5726.46|5727.04|5726.34|5727.29|5726.59|5727.04|5726.34|32
1730804990000|2024-11-05 11:09:50|5727.29|5726.59|5727.54|5726.84|5727.54|5726.84|5727.29|5726.59|43
1730805000000|2024-11-05 11:10:00|||||||||10
1730805010000|2024-11-05 11:10:10|5727.66|5726.96|5727.79|5727.09|5728.04|5727.34|5727.66|5726.96|36
1730805020000|2024-11-05 11:10:20|5728.04|5727.34|5728.04|5727.34|5728.04|5727.34|5727.79|5727.09|17
1730805030000|2024-11-05 11:10:30|5727.91|5727.21|5728.04|5727.34|5728.04|5727.34|5727.91|5727.21|15
1730805040000|2024-11-05 11:10:40|5728.29|5727.59|5728.04|5727.34|5728.29|5727.59|5728.04|5727.34|21
1730805060000|2024-11-05 11:11:00|5728.16|5727.46|5728.04|5727.34|5728.29|5727.59|5728.04|5727.34|14
1730805070000|2024-11-05 11:11:10|5728.16|5727.46|5728.04|5727.34|5728.16|5727.46|5728.04|5727.34|3
1730805080000|2024-11-05 11:11:20|5728.16|5727.46|5728.04|5727.34|5728.29|5727.59|5728.04|5727.34|12
1730805090000|2024-11-05 11:11:30|||||||||4
1730805100000|2024-11-05 11:11:40|5727.91|5727.21|5727.79|5727.09|5727.91|5727.21|5727.79|5727.09|26
1730805120000|2024-11-05 11:12:00|5727.54|5726.84|5727.54|5726.84|5727.79|5727.09|5727.54|5726.84|22
1730805140000|2024-11-05 11:12:20|5727.04|5726.34|5727.29|5726.59|5727.29|5726.59|5727.04|5726.34|85
1730805150000|2024-11-05 11:12:30|5727.54|5726.84|5727.54|5726.84|5727.54|5726.84|5727.54|5726.84|34
1730805160000|2024-11-05 11:12:40|5727.29|5726.59|5727.54|5726.84|5727.54|5726.84|5727.29|5726.59|15
1730805170000|2024-11-05 11:12:50|5727.41|5726.71|5727.29|5726.59|5727.41|5726.71|5727.29|5726.59|8
1730805180000|2024-11-05 11:13:00|5727.54|5726.84|5727.79|5727.09|5727.79|5727.09|5727.54|5726.84|33
1730805190000|2024-11-05 11:13:10|5727.66|5726.96|5727.79|5727.09|5727.91|5727.21|5727.66|5726.96|27
1730805200000|2024-11-05 11:13:20|5727.66|5726.96|5727.79|5727.09|5727.79|5727.09|5727.54|5726.84|14
1730805210000|2024-11-05 11:13:30|||||||||8
1730805230000|2024-11-05 11:13:50|5727.91|5727.21|5727.91|5727.21|5727.91|5727.21|5727.79|5727.09|5
1730805240000|2024-11-05 11:14:00|5728.04|5727.34|5728.04|5727.34|5728.04|5727.34|5728.04|5727.34|1
1730805250000|2024-11-05 11:14:10|||||||||2
1730805260000|2024-11-05 11:14:20|5727.91|5727.21|5728.04|5727.34|5728.04|5727.34|5727.91|5727.21|10
1730805270000|2024-11-05 11:14:30|5728.16|5727.46|5728.04|5727.34|5728.29|5727.59|5728.04|5727.34|58
1730805280000|2024-11-05 11:14:40|||||||||6
1730805300000|2024-11-05 11:15:00|5728.16|5727.46|5728.29|5727.59|5728.54|5727.84|5728.16|5727.46|59
1730805320000|2024-11-05 11:15:20|||||||||1
1730805330000|2024-11-05 11:15:30|5728.16|5727.46|5728.04|5727.34|5728.16|5727.46|5728.04|5727.34|66
1730805340000|2024-11-05 11:15:40|5728.16|5727.46|5728.29|5727.59|5728.29|5727.59|5728.16|5727.46|11
1730805350000|2024-11-05 11:15:50|5728.41|5727.71|5728.29|5727.59|5728.54|5727.84|5728.29|5727.59|20
1730805360000|2024-11-05 11:16:00|||||||||10
1730805370000|2024-11-05 11:16:10|5728.04|5727.34|5728.29|5727.59|5728.41|5727.71|5728.04|5727.34|53
1730805390000|2024-11-05 11:16:30|5728.16|5727.46|5728.04|5727.34|5728.16|5727.46|5728.04|5727.34|18
1730805400000|2024-11-05 11:16:40|5727.91|5727.21|5727.91|5727.21|5727.91|5727.21|5727.79|5727.09|27
1730805410000|2024-11-05 11:16:50|5728.04|5727.34|5727.54|5726.84|5728.04|5727.34|5727.54|5726.84|11
1730805420000|2024-11-05 11:17:00|5727.41|5726.71|5727.29|5726.59|5727.54|5726.84|5727.29|5726.59|26
1730805430000|2024-11-05 11:17:10|5727.04|5726.34|5726.79|5726.09|5727.04|5726.34|5726.79|5726.09|22
1730805440000|2024-11-05 11:17:20|5727.04|5726.34|5727.04|5726.34|5727.04|5726.34|5726.79|5726.09|38
1730805460000|2024-11-05 11:17:40|5727.29|5726.59|5727.29|5726.59|5727.41|5726.71|5727.29|5726.59|18
1730805470000|2024-11-05 11:17:50|||||||||1
1730805480000|2024-11-05 11:18:00|5727.54|5726.84|5727.54|5726.84|5727.54|5726.84|5727.54|5726.84|20
1730805490000|2024-11-05 11:18:10|5727.29|5726.59|5727.41|5726.71|5727.54|5726.84|5727.29|5726.59|15
1730805500000|2024-11-05 11:18:20|5727.29|5726.59|5727.54|5726.84|5727.54|5726.84|5727.29|5726.59|6
1730805510000|2024-11-05 11:18:30|5727.79|5727.09|5727.54|5726.84|5727.79|5727.09|5727.54|5726.84|13
1730805520000|2024-11-05 11:18:40|5727.66|5726.96|5727.79|5727.09|5727.79|5727.09|5727.54|5726.84|9
1730805530000|2024-11-05 11:18:50|5727.91|5727.21|5728.04|5727.34|5728.04|5727.34|5727.91|5727.21|8
1730805540000|2024-11-05 11:19:00|5727.91|5727.21|5727.79|5727.09|5727.91|5727.21|5727.79|5727.09|13
1730805550000|2024-11-05 11:19:10|5727.54|5726.84|5727.79|5727.09|5727.79|5727.09|5727.54|5726.84|16
1730805560000|2024-11-05 11:19:20|5727.91|5727.21|5727.79|5727.09|5728.04|5727.34|5727.79|5727.09|6
1730805570000|2024-11-05 11:19:30|5727.54|5726.84|5727.79|5727.09|5727.79|5727.09|5727.54|5726.84|8
1730805580000|2024-11-05 11:19:40|5728.04|5727.34|5728.04|5727.34|5728.04|5727.34|5727.91|5727.21|25
1730805590000|2024-11-05 11:19:50|||||||||1
1730805600000|2024-11-05 11:20:00|||||||||2
1730805610000|2024-11-05 11:20:10|5728.16|5727.46|5728.54|5727.84|5728.54|5727.84|5728.16|5727.46|53
1730805620000|2024-11-05 11:20:20|5728.79|5728.09|5728.54|5727.84|5728.79|5728.09|5728.54|5727.84|73
1730805630000|2024-11-05 11:20:30|5728.41|5727.71|5728.29|5727.59|5728.41|5727.71|5728.16|5727.46|42
1730805640000|2024-11-05 11:20:40|5728.04|5727.34|5728.04|5727.34|5728.16|5727.46|5728.04|5727.34|30
1730805650000|2024-11-05 11:20:50|5727.91|5727.21|5728.04|5727.34|5728.04|5727.34|5727.79|5727.09|37
1730805660000|2024-11-05 11:21:00|||||||||6
1730805670000|2024-11-05 11:21:10|5727.79|5727.09|5727.79|5727.09|5727.79|5727.09|5727.79|5727.09|7
1730805700000|2024-11-05 11:21:40|||||||||3
1730805710000|2024-11-05 11:21:50|5728.04|5727.34|5728.29|5727.59|5728.29|5727.59|5728.04|5727.34|17
1730805720000|2024-11-05 11:22:00|5728.16|5727.46|5728.29|5727.59|5728.29|5727.59|5728.16|5727.46|7
1730805730000|2024-11-05 11:22:10|||||||||2
1730805740000|2024-11-05 11:22:20|||||||||6
1730805760000|2024-11-05 11:22:40|5728.41|5727.71|5728.29|5727.59|5728.54|5727.84|5728.29|5727.59|10
1730805770000|2024-11-05 11:22:50|5728.04|5727.34|5728.04|5727.34|5728.04|5727.34|5728.04|5727.34|9
1730805780000|2024-11-05 11:23:00|||||||||1
1730805790000|2024-11-05 11:23:10|||||||||12
1730805800000|2024-11-05 11:23:20|5727.91|5727.21|5727.79|5727.09|5728.04|5727.34|5727.79|5727.09|10
1730805810000|2024-11-05 11:23:30|5727.91|5727.21|5728.04|5727.34|5728.04|5727.34|5727.91|5727.21|0
1730805820000|2024-11-05 11:23:40|5727.91|5727.21|5727.91|5727.21|5727.91|5727.21|5727.91|5727.21|7
1730805830000|2024-11-05 11:23:50|5728.04|5727.34|5728.04|5727.34|5728.04|5727.34|5727.91|5727.21|7
1730805850000|2024-11-05 11:24:10|||||||||2
1730805860000|2024-11-05 11:24:20|||||||||12
1730805870000|2024-11-05 11:24:30|5728.16|5727.46|5728.04|5727.34|5728.29|5727.59|5728.04|5727.34|5
1730805880000|2024-11-05 11:24:40|5728.16|5727.46|5728.04|5727.34|5728.29|5727.59|5728.04|5727.34|17
1730805890000|2024-11-05 11:24:50|5728.16|5727.46|5728.04|5727.34|5728.29|5727.59|5728.04|5727.34|1
1730805900000|2024-11-05 11:25:00|5728.16|5727.46|5728.29|5727.59|5728.29|5727.59|5728.04|5727.34|7
1730805910000|2024-11-05 11:25:10|||||||||1
1730805930000|2024-11-05 11:25:30|||||||||4
1730805940000|2024-11-05 11:25:40|5728.16|5727.46|5728.29|5727.59|5728.29|5727.59|5728.04|5727.34|19
1730805950000|2024-11-05 11:25:50|5728.54|5727.84|5728.29|5727.59|5728.54|5727.84|5728.29|5727.59|24
1730805960000|2024-11-05 11:26:00|||||||||4
1730805970000|2024-11-05 11:26:10|5728.54|5727.84|5728.54|5727.84|5728.54|5727.84|5728.54|5727.84|9
1730805990000|2024-11-05 11:26:30|5728.41|5727.71|5728.79|5728.09|5729.04|5728.34|5728.41|5727.71|100
1730806000000|2024-11-05 11:26:40|5728.91|5728.21|5729.04|5728.34|5729.04|5728.34|5728.91|5728.21|17
1730806010000|2024-11-05 11:26:50|5729.16|5728.46|5729.54|5728.84|5729.54|5728.84|5729.16|5728.46|57
1730806020000|2024-11-05 11:27:00|5729.41|5728.71|5729.29|5728.59|5729.54|5728.84|5729.29|5728.59|52
1730806030000|2024-11-05 11:27:10|5729.04|5728.34|5729.04|5728.34|5729.16|5728.46|5729.04|5728.34|55
1730806040000|2024-11-05 11:27:20|5729.29|5728.59|5729.29|5728.59|5729.29|5728.59|5729.29|5728.59|11
1730806050000|2024-11-05 11:27:30|5729.16|5728.46|5729.04|5728.34|5729.16|5728.46|5729.04|5728.34|13
1730806060000|2024-11-05 11:27:40|5728.91|5728.21|5729.04|5728.34|5729.04|5728.34|5728.79|5728.09|33
1730806070000|2024-11-05 11:27:50|5729.16|5728.46|5729.29|5728.59|5729.29|5728.59|5729.16|5728.46|14
1730806080000|2024-11-05 11:28:00|5729.16|5728.46|5729.29|5728.59|5729.29|5728.59|5729.04|5728.34|12
1730806090000|2024-11-05 11:28:10|5729.41|5728.71|5729.54|5728.84|5729.54|5728.84|5729.41|5728.71|21
1730806100000|2024-11-05 11:28:20|5729.29|5728.59|5729.04|5728.34|5729.29|5728.59|5729.04|5728.34|24
1730806110000|2024-11-05 11:28:30|||||||||5
1730806120000|2024-11-05 11:28:40|5729.16|5728.46|5729.04|5728.34|5729.16|5728.46|5729.04|5728.34|25
1730806130000|2024-11-05 11:28:50|5729.16|5728.46|5729.04|5728.34|5729.16|5728.46|5729.04|5728.34|20
1730806140000|2024-11-05 11:29:00|5728.79|5728.09|5728.79|5728.09|5728.91|5728.21|5728.79|5728.09|31
1730806150000|2024-11-05 11:29:10|5729.04|5728.34|5729.04|5728.34|5729.04|5728.34|5728.79|5728.09|151
1730806160000|2024-11-05 11:29:20|5729.29|5728.59|5728.79|5728.09|5729.29|5728.59|5728.79|5728.09|39
1730806170000|2024-11-05 11:29:30|5728.54|5727.84|5728.54|5727.84|5728.54|5727.84|5728.54|5727.84|39
1730806180000|2024-11-05 11:29:40|5728.66|5727.96|5728.79|5728.09|5728.79|5728.09|5728.66|5727.96|15
1730806200000|2024-11-05 11:30:00|5728.66|5727.96|5728.54|5727.84|5728.79|5728.09|5728.54|5727.84|24
1730806210000|2024-11-05 11:30:10|||||||||5
1730806220000|2024-11-05 11:30:20|||||||||2
1730806230000|2024-11-05 11:30:30|5728.04|5727.34|5727.54|5726.84|5728.04|5727.34|5727.41|5726.71|118
1730806240000|2024-11-05 11:30:40|5727.41|5726.71|5727.29|5726.59|5727.54|5726.84|5727.29|5726.59|51
1730806250000|2024-11-05 11:30:50|||||||||19
1730806260000|2024-11-05 11:31:00|5727.04|5726.34|5727.29|5726.59|5727.29|5726.59|5727.04|5726.34|32
1730806270000|2024-11-05 11:31:10|||||||||7
1730806280000|2024-11-05 11:31:20|5727.16|5726.46|5727.29|5726.59|5727.29|5726.59|5727.16|5726.46|34
1730806290000|2024-11-05 11:31:30|5727.54|5726.84|5727.54|5726.84|5727.54|5726.84|5727.54|5726.84|13
1730806300000|2024-11-05 11:31:40|5727.79|5727.09|5727.79|5727.09|5727.79|5727.09|5727.79|5727.09|19
1730806310000|2024-11-05 11:31:50|5727.91|5727.21|5728.29|5727.59|5728.29|5727.59|5727.91|5727.21|46
1730806320000|2024-11-05 11:32:00|5728.16|5727.46|5728.04|5727.34|5728.16|5727.46|5727.79|5727.09|36
1730806330000|2024-11-05 11:32:10|5728.16|5727.46|5728.29|5727.59|5728.29|5727.59|5728.16|5727.46|15
1730806340000|2024-11-05 11:32:20|||||||||10
1730806350000|2024-11-05 11:32:30|5728.54|5727.84|5728.54|5727.84|5728.54|5727.84|5728.54|5727.84|31
1730806360000|2024-11-05 11:32:40|5728.29|5727.59|5728.54|5727.84|5728.54|5727.84|5728.29|5727.59|23
1730806370000|2024-11-05 11:32:50|||||||||8
1730806380000|2024-11-05 11:33:00|5728.66|5727.96|5729.04|5728.34|5729.16|5728.46|5728.66|5727.96|24
1730806390000|2024-11-05 11:33:10|||||||||4
1730806410000|2024-11-05 11:33:30|5728.91|5728.21|5728.79|5728.09|5728.91|5728.21|5728.79|5728.09|17
1730806420000|2024-11-05 11:33:40|5728.66|5727.96|5728.79|5728.09|5728.79|5728.09|5728.54|5727.84|8
1730806430000|2024-11-05 11:33:50|5728.91|5728.21|5728.79|5728.09|5729.04|5728.34|5728.79|5728.09|7
1730806480000|2024-11-05 11:34:40|5728.91|5728.21|5729.54|5728.84|5729.54|5728.84|5728.91|5728.21|17
1730806490000|2024-11-05 11:34:50|5729.41|5728.71|5729.54|5728.84|5729.54|5728.84|5729.41|5728.71|20
1730806500000|2024-11-05 11:35:00|||||||||6
1730806510000|2024-11-05 11:35:10|||||||||13
1730806520000|2024-11-05 11:35:20|5729.41|5728.71|5729.54|5728.84|5729.54|5728.84|5729.29|5728.59|23
1730806530000|2024-11-05 11:35:30|5729.66|5728.96|5729.29|5728.59|5729.66|5728.96|5729.29|5728.59|21
1730806540000|2024-11-05 11:35:40|||||||||3
1730806550000|2024-11-05 11:35:50|5729.41|5728.71|5729.54|5728.84|5729.54|5728.84|5729.41|5728.71|15
1730806560000|2024-11-05 11:36:00|5729.29|5728.59|5729.29|5728.59|5729.29|5728.59|5729.29|5728.59|22
1730806570000|2024-11-05 11:36:10|5729.41|5728.71|5729.04|5728.34|5729.41|5728.71|5729.04|5728.34|34
1730806580000|2024-11-05 11:36:20|5729.16|5728.46|5729.29|5728.59|5729.29|5728.59|5729.16|5728.46|15
1730806600000|2024-11-05 11:36:40|||||||||10
1730806610000|2024-11-05 11:36:50|5729.41|5728.71|5729.54|5728.84|5729.54|5728.84|5729.41|5728.71|1
1730806620000|2024-11-05 11:37:00|5729.79|5729.09|5729.79|5729.09|5729.79|5729.09|5729.79|5729.09|7
1730806630000|2024-11-05 11:37:10|5729.54|5728.84|5729.54|5728.84|5729.66|5728.96|5729.54|5728.84|11
1730806640000|2024-11-05 11:37:20|5729.66|5728.96|5729.66|5728.96|5729.66|5728.96|5729.66|5728.96|0
1730806650000|2024-11-05 11:37:30|5729.54|5728.84|5729.79|5729.09|5729.79|5729.09|5729.54|5728.84|21
1730806660000|2024-11-05 11:37:40|5729.91|5729.21|5730.04|5729.34|5730.04|5729.34|5729.91|5729.21|45
1730806670000|2024-11-05 11:37:50|5729.91|5729.21|5729.79|5729.09|5730.04|5729.34|5729.79|5729.09|53
1730806680000|2024-11-05 11:38:00|5730.04|5729.34|5730.04|5729.34|5730.04|5729.34|5729.79|5729.09|30
1730806690000|2024-11-05 11:38:10|5729.79|5729.09|5729.79|5729.09|5729.79|5729.09|5729.79|5729.09|54
1730806700000|2024-11-05 11:38:20|5729.54|5728.84|5729.29|5728.59|5729.54|5728.84|5729.29|5728.59|59
1730806710000|2024-11-05 11:38:30|5729.04|5728.34|5729.54|5728.84|5729.54|5728.84|5729.04|5728.34|61
1730806720000|2024-11-05 11:38:40|5729.41|5728.71|5729.29|5728.59|5729.41|5728.71|5729.29|5728.59|5
1730806730000|2024-11-05 11:38:50|5729.41|5728.71|5729.79|5729.09|5729.79|5729.09|5729.41|5728.71|18
1730806740000|2024-11-05 11:39:00|||||||||3
1730806760000|2024-11-05 11:39:20|5729.66|5728.96|5729.54|5728.84|5729.66|5728.96|5729.54|5728.84|30
1730806770000|2024-11-05 11:39:30|||||||||2
1730806780000|2024-11-05 11:39:40|5729.41|5728.71|5729.54|5728.84|5729.54|5728.84|5729.29|5728.59|13
1730806790000|2024-11-05 11:39:50|5729.41|5728.71|5729.79|5729.09|5729.79|5729.09|5729.29|5728.59|27
1730806800000|2024-11-05 11:40:00|5729.66|5728.96|5729.54|5728.84|5729.79|5729.09|5729.54|5728.84|28
1730806820000|2024-11-05 11:40:20|5729.79|5729.09|5729.79|5729.09|5729.79|5729.09|5729.79|5729.09|11
1730806830000|2024-11-05 11:40:30|5729.66|5728.96|5729.79|5729.09|5729.79|5729.09|5729.54|5728.84|11
1730806840000|2024-11-05 11:40:40|5729.29|5728.59|5729.41|5728.71|5729.54|5728.84|5729.29|5728.59|139
1730806850000|2024-11-05 11:40:50|5729.29|5728.59|5729.54|5728.84|5729.54|5728.84|5729.29|5728.59|13
1730806860000|2024-11-05 11:41:00|||||||||4
1730806880000|2024-11-05 11:41:20|5729.66|5728.96|5729.79|5729.09|5729.79|5729.09|5729.66|5728.96|23
1730806890000|2024-11-05 11:41:30|5730.04|5729.34|5729.79|5729.09|5730.04|5729.34|5729.79|5729.09|52
1730806900000|2024-11-05 11:41:40|5729.66|5728.96|5729.54|5728.84|5729.66|5728.96|5729.54|5728.84|6
1730806920000|2024-11-05 11:42:00|5729.66|5728.96|5729.79|5729.09|5729.79|5729.09|5729.66|5728.96|5
1730806930000|2024-11-05 11:42:10|5729.66|5728.96|5729.54|5728.84|5729.66|5728.96|5729.29|5728.59|40
1730806940000|2024-11-05 11:42:20|5729.79|5729.09|5729.79|5729.09|5729.79|5729.09|5729.54|5728.84|31
1730806950000|2024-11-05 11:42:30|||||||||2
1730806970000|2024-11-05 11:42:50|5729.91|5729.21|5729.79|5729.09|5730.04|5729.34|5729.79|5729.09|14
1730806980000|2024-11-05 11:43:00|||||||||3
1730806990000|2024-11-05 11:43:10|5730.04|5729.34|5730.04|5729.34|5730.04|5729.34|5730.04|5729.34|15
1730807000000|2024-11-05 11:43:20|5729.91|5729.21|5729.91|5729.21|5729.91|5729.21|5729.91|5729.21|23
1730807010000|2024-11-05 11:43:30|5730.04|5729.34|5729.79|5729.09|5730.04|5729.34|5729.79|5729.09|10
1730807030000|2024-11-05 11:43:50|5729.91|5729.21|5729.79|5729.09|5730.04|5729.34|5729.79|5729.09|35
1730807040000|2024-11-05 11:44:00|5729.91|5729.21|5729.79|5729.09|5729.91|5729.21|5729.54|5728.84|20
1730807050000|2024-11-05 11:44:10|5729.66|5728.96|5729.54|5728.84|5729.66|5728.96|5729.54|5728.84|2
1730807060000|2024-11-05 11:44:20|5729.66|5728.96|5730.04|5729.34|5730.04|5729.34|5729.66|5728.96|25
1730807070000|2024-11-05 11:44:30|5729.91|5729.21|5729.79|5729.09|5730.04|5729.34|5729.79|5729.09|12
1730807080000|2024-11-05 11:44:40|||||||||3
1730807090000|2024-11-05 11:44:50|5730.04|5729.34|5729.79|5729.09|5730.04|5729.34|5729.79|5729.09|16
1730807100000|2024-11-05 11:45:00|5729.91|5729.21|5729.79|5729.09|5730.04|5729.34|5729.79|5729.09|10
1730807110000|2024-11-05 11:45:10|5729.91|5729.21|5729.91|5729.21|5730.04|5729.34|5729.79|5729.09|27
1730807120000|2024-11-05 11:45:20|5729.79|5729.09|5729.79|5729.09|5729.79|5729.09|5729.79|5729.09|6
1730807140000|2024-11-05 11:45:40|5729.54|5728.84|5729.79|5729.09|5729.79|5729.09|5729.54|5728.84|41
1730807150000|2024-11-05 11:45:50|5729.66|5728.96|5729.66|5728.96|5729.79|5729.09|5729.54|5728.84|10
1730807160000|2024-11-05 11:46:00|5729.54|5728.84|5729.54|5728.84|5729.66|5728.96|5729.54|5728.84|24
1730807170000|2024-11-05 11:46:10|5729.79|5729.09|5729.79|5729.09|5729.79|5729.09|5729.79|5729.09|8
1730807180000|2024-11-05 11:46:20|5730.04|5729.34|5729.79|5729.09|5730.04|5729.34|5729.79|5729.09|29
1730807190000|2024-11-05 11:46:30|||||||||2
1730807200000|2024-11-05 11:46:40|||||||||5
1730807210000|2024-11-05 11:46:50|||||||||1
1730807220000|2024-11-05 11:47:00|5730.04|5729.34|5730.04|5729.34|5730.04|5729.34|5730.04|5729.34|36
1730807230000|2024-11-05 11:47:10|5730.29|5729.59|5730.29|5729.59|5730.29|5729.59|5730.29|5729.59|19
1730807240000|2024-11-05 11:47:20|5730.16|5729.46|5730.16|5729.46|5730.29|5729.59|5730.04|5729.34|53
1730807250000|2024-11-05 11:47:30|5730.29|5729.59|5730.04|5729.34|5730.29|5729.59|5730.04|5729.34|7
1730807260000|2024-11-05 11:47:40|5730.16|5729.46|5730.29|5729.59|5730.29|5729.59|5730.16|5729.46|13
1730807270000|2024-11-05 11:47:50|||||||||3
1730807280000|2024-11-05 11:48:00|5730.41|5729.71|5730.29|5729.59|5730.41|5729.71|5730.29|5729.59|54
1730807290000|2024-11-05 11:48:10|5730.04|5729.34|5729.79|5729.09|5730.04|5729.34|5729.79|5729.09|17
1730807300000|2024-11-05 11:48:20|5729.91|5729.21|5729.79|5729.09|5729.91|5729.21|5729.79|5729.09|10
1730807310000|2024-11-05 11:48:30|5730.04|5729.34|5730.04|5729.34|5730.04|5729.34|5730.04|5729.34|3
1730807320000|2024-11-05 11:48:40|5729.91|5729.21|5730.04|5729.34|5730.04|5729.34|5729.79|5729.09|11
1730807340000|2024-11-05 11:49:00|5730.29|5729.59|5730.04|5729.34|5730.29|5729.59|5729.79|5729.09|61
1730807350000|2024-11-05 11:49:10|5730.16|5729.46|5730.04|5729.34|5730.29|5729.59|5730.04|5729.34|6
1730807360000|2024-11-05 11:49:20|5729.79|5729.09|5730.04|5729.34|5730.04|5729.34|5729.79|5729.09|16
1730807370000|2024-11-05 11:49:30|5729.91|5729.21|5729.79|5729.09|5730.04|5729.34|5729.79|5729.09|48
1730807380000|2024-11-05 11:49:40|5729.91|5729.21|5729.54|5728.84|5729.91|5729.21|5729.54|5728.84|44
1730807390000|2024-11-05 11:49:50|5729.29|5728.59|5729.04|5728.34|5729.29|5728.59|5729.04|5728.34|45
1730807400000|2024-11-05 11:50:00|||||||||45
1730807410000|2024-11-05 11:50:10|5728.91|5728.21|5728.54|5727.84|5728.91|5728.21|5728.54|5727.84|61
1730807420000|2024-11-05 11:50:20|||||||||12
1730807430000|2024-11-05 11:50:30|5728.66|5727.96|5729.04|5728.34|5729.04|5728.34|5728.66|5727.96|42
1730807440000|2024-11-05 11:50:40|5728.91|5728.21|5728.79|5728.09|5728.91|5728.21|5728.79|5728.09|5
1730807450000|2024-11-05 11:50:50|5728.66|5727.96|5728.29|5727.59|5728.66|5727.96|5728.29|5727.59|15
1730807460000|2024-11-05 11:51:00|5728.04|5727.34|5728.04|5727.34|5728.29|5727.59|5728.04|5727.34|28
1730807470000|2024-11-05 11:51:10|5728.29|5727.59|5728.54|5727.84|5728.54|5727.84|5728.29|5727.59|29
1730807480000|2024-11-05 11:51:20|5728.41|5727.71|5728.29|5727.59|5728.41|5727.71|5728.29|5727.59|14
1730807490000|2024-11-05 11:51:30|5728.16|5727.46|5728.04|5727.34|5728.16|5727.46|5728.04|5727.34|73
1730807500000|2024-11-05 11:51:40|||||||||1
1730807510000|2024-11-05 11:51:50|5727.91|5727.21|5727.79|5727.09|5727.91|5727.21|5727.79|5727.09|18
1730807520000|2024-11-05 11:52:00|5727.54|5726.84|5727.54|5726.84|5727.66|5726.96|5727.54|5726.84|40
1730807530000|2024-11-05 11:52:10|5727.79|5727.09|5727.79|5727.09|5727.79|5727.09|5727.79|5727.09|22
1730807560000|2024-11-05 11:52:40|||||||||2
1730807570000|2024-11-05 11:52:50|5727.54|5726.84|5727.54|5726.84|5727.54|5726.84|5727.54|5726.84|26
1730807580000|2024-11-05 11:53:00|5727.41|5726.71|5727.54|5726.84|5727.54|5726.84|5727.29|5726.59|64
1730807590000|2024-11-05 11:53:10|5727.29|5726.59|5727.04|5726.34|5727.29|5726.59|5727.04|5726.34|56
1730807600000|2024-11-05 11:53:20|||||||||3
1730807610000|2024-11-05 11:53:30|5726.91|5726.21|5727.04|5726.34|5727.29|5726.59|5726.91|5726.21|54
1730807620000|2024-11-05 11:53:40|5726.79|5726.09|5727.16|5726.46|5727.16|5726.46|5726.79|5726.09|21
1730807630000|2024-11-05 11:53:50|5727.04|5726.34|5728.04|5727.34|5728.04|5727.34|5727.04|5726.34|102
1730807640000|2024-11-05 11:54:00|5727.91|5727.21|5728.04|5727.34|5728.04|5727.34|5727.91|5727.21|9
1730807650000|2024-11-05 11:54:10|5728.29|5727.59|5728.29|5727.59|5728.29|5727.59|5728.29|5727.59|30
1730807660000|2024-11-05 11:54:20|5728.16|5727.46|5728.29|5727.59|5728.29|5727.59|5728.04|5727.34|23
1730807670000|2024-11-05 11:54:30|5728.54|5727.84|5728.54|5727.84|5728.54|5727.84|5728.54|5727.84|6
1730807680000|2024-11-05 11:54:40|||||||||2
1730807690000|2024-11-05 11:54:50|||||||||1
1730807700000|2024-11-05 11:55:00|5728.41|5727.71|5728.04|5727.34|5728.41|5727.71|5728.04|5727.34|10
1730807710000|2024-11-05 11:55:10|5727.79|5727.09|5727.79|5727.09|5727.79|5727.09|5727.79|5727.09|3
1730807720000|2024-11-05 11:55:20|5728.04|5727.34|5727.79|5727.09|5728.04|5727.34|5727.79|5727.09|15
1730807730000|2024-11-05 11:55:30|5727.54|5726.84|5727.29|5726.59|5727.54|5726.84|5727.29|5726.59|5
1730807740000|2024-11-05 11:55:40|5727.41|5726.71|5727.54|5726.84|5727.54|5726.84|5727.29|5726.59|15
1730807750000|2024-11-05 11:55:50|||||||||1
1730807760000|2024-11-05 11:56:00|5727.79|5727.09|5727.54|5726.84|5727.79|5727.09|5727.54|5726.84|17
1730807770000|2024-11-05 11:56:10|5727.66|5726.96|5727.79|5727.09|5727.79|5727.09|5727.66|5726.96|12
1730807780000|2024-11-05 11:56:20|5727.91|5727.21|5728.04|5727.34|5728.04|5727.34|5727.91|5727.21|10
1730807790000|2024-11-05 11:56:30|||||||||5
1730807800000|2024-11-05 11:56:40|5728.16|5727.46|5728.29|5727.59|5728.29|5727.59|5728.16|5727.46|6
1730807820000|2024-11-05 11:57:00|5728.16|5727.46|5728.04|5727.34|5728.16|5727.46|5728.04|5727.34|12
1730807840000|2024-11-05 11:57:20|5728.29|5727.59|5728.04|5727.34|5728.29|5727.59|5728.04|5727.34|7
1730807850000|2024-11-05 11:57:30|||||||||5
1730807860000|2024-11-05 11:57:40|5728.29|5727.59|5728.79|5728.09|5728.79|5728.09|5728.29|5727.59|61
1730807870000|2024-11-05 11:57:50|5728.66|5727.96|5728.29|5727.59|5728.66|5727.96|5728.29|5727.59|19
1730807880000|2024-11-05 11:58:00|5728.41|5727.71|5728.29|5727.59|5728.54|5727.84|5728.29|5727.59|14
1730807890000|2024-11-05 11:58:10|5728.54|5727.84|5728.54|5727.84|5728.54|5727.84|5728.54|5727.84|77
1730807920000|2024-11-05 11:58:40|5728.79|5728.09|5728.29|5727.59|5728.79|5728.09|5728.29|5727.59|60
1730807930000|2024-11-05 11:58:50|5728.16|5727.46|5728.29|5727.59|5728.29|5727.59|5728.16|5727.46|10
1730807940000|2024-11-05 11:59:00|5728.04|5727.34|5727.79|5727.09|5728.04|5727.34|5727.79|5727.09|9
1730807950000|2024-11-05 11:59:10|5727.91|5727.21|5727.54|5726.84|5727.91|5727.21|5727.54|5726.84|11
1730807970000|2024-11-05 11:59:30|||||||||49
1730807980000|2024-11-05 11:59:40|5727.41|5726.71|5726.79|5726.09|5727.41|5726.71|5726.79|5726.09|111
1730807990000|2024-11-05 11:59:50|5726.66|5725.96|5726.04|5725.34|5726.66|5725.96|5726.04|5725.34|200
1730808000000|2024-11-05 12:00:00|5726.29|5725.59|5726.79|5726.09|5726.79|5726.09|5726.29|5725.59|164
1730808010000|2024-11-05 12:00:10|5726.91|5726.21|5726.79|5726.09|5727.29|5726.59|5726.54|5725.84|137
1730808020000|2024-11-05 12:00:20|5727.04|5726.34|5726.54|5725.84|5727.04|5726.34|5726.54|5725.84|67
1730808030000|2024-11-05 12:00:30|5726.79|5726.09|5727.54|5726.84|5727.54|5726.84|5726.79|5726.09|59
1730808040000|2024-11-05 12:00:40|5727.79|5727.09|5728.04|5727.34|5728.04|5727.34|5727.79|5727.09|46
1730808050000|2024-11-05 12:00:50|5727.91|5727.21|5727.79|5727.09|5728.29|5727.59|5727.79|5727.09|40
1730808060000|2024-11-05 12:01:00|5727.29|5726.59|5727.79|5727.09|5727.79|5727.09|5727.29|5726.59|60
1730808070000|2024-11-05 12:01:10|5727.66|5726.96|5727.66|5726.96|5727.79|5727.09|5727.54|5726.84|12
1730808080000|2024-11-05 12:01:20|5727.54|5726.84|5728.29|5727.59|5728.29|5727.59|5727.54|5726.84|19
1730808090000|2024-11-05 12:01:30|5728.04|5727.34|5728.04|5727.34|5728.29|5727.59|5728.04|5727.34|40
1730808100000|2024-11-05 12:01:40|5728.29|5727.59|5728.29|5727.59|5728.29|5727.59|5728.29|5727.59|13
1730808110000|2024-11-05 12:01:50|5728.04|5727.34|5728.29|5727.59|5728.29|5727.59|5728.04|5727.34|29
1730808120000|2024-11-05 12:02:00|5728.16|5727.46|5728.54|5727.84|5728.54|5727.84|5728.04|5727.34|64
1730808130000|2024-11-05 12:02:10|5728.66|5727.96|5728.79|5728.09|5728.79|5728.09|5728.54|5727.84|37
1730808140000|2024-11-05 12:02:20|5729.04|5728.34|5729.04|5728.34|5729.04|5728.34|5729.04|5728.34|70
1730808150000|2024-11-05 12:02:30|5729.16|5728.46|5729.04|5728.34|5729.16|5728.46|5728.79|5728.09|49
1730808160000|2024-11-05 12:02:40|5728.91|5728.21|5728.79|5728.09|5728.91|5728.21|5728.54|5727.84|24
1730808170000|2024-11-05 12:02:50|||||||||3
1730808180000|2024-11-05 12:03:00|5728.66|5727.96|5728.54|5727.84|5728.79|5728.09|5728.54|5727.84|40
1730808190000|2024-11-05 12:03:10|5728.29|5727.59|5728.79|5728.09|5728.79|5728.09|5728.29|5727.59|16
1730808200000|2024-11-05 12:03:20|5728.66|5727.96|5728.54|5727.84|5728.79|5728.09|5728.54|5727.84|16
1730808210000|2024-11-05 12:03:30|5728.66|5727.96|5728.54|5727.84|5729.04|5728.34|5728.54|5727.84|21
1730808220000|2024-11-05 12:03:40|5728.29|5727.59|5728.29|5727.59|5728.29|5727.59|5728.29|5727.59|7
1730808230000|2024-11-05 12:03:50|5728.04|5727.34|5728.04|5727.34|5728.04|5727.34|5728.04|5727.34|38
1730808240000|2024-11-05 12:04:00|5727.91|5727.21|5727.79|5727.09|5728.16|5727.46|5727.79|5727.09|32
1730808250000|2024-11-05 12:04:10|5727.91|5727.21|5728.04|5727.34|5728.04|5727.34|5727.91|5727.21|7
1730808260000|2024-11-05 12:04:20|5727.79|5727.09|5728.04|5727.34|5728.04|5727.34|5727.79|5727.09|5
1730808270000|2024-11-05 12:04:30|5727.91|5727.21|5727.79|5727.09|5727.91|5727.21|5727.79|5727.09|5
1730808280000|2024-11-05 12:04:40|||||||||26
1730808290000|2024-11-05 12:04:50|5727.66|5726.96|5727.54|5726.84|5727.66|5726.96|5727.54|5726.84|13
1730808300000|2024-11-05 12:05:00|5727.41|5726.71|5727.04|5726.34|5727.41|5726.71|5727.04|5726.34|15
1730808310000|2024-11-05 12:05:10|5727.29|5726.59|5727.54|5726.84|5727.54|5726.84|5727.29|5726.59|10
1730808320000|2024-11-05 12:05:20|5727.29|5726.59|5727.04|5726.34|5727.29|5726.59|5727.04|5726.34|32
1730808330000|2024-11-05 12:05:30|||||||||2
1730808340000|2024-11-05 12:05:40|||||||||37
1730808350000|2024-11-05 12:05:50|5726.91|5726.21|5726.79|5726.09|5726.91|5726.21|5726.79|5726.09|18
1730808360000|2024-11-05 12:06:00|5727.04|5726.34|5727.29|5726.59|5727.29|5726.59|5727.04|5726.34|23
1730808370000|2024-11-05 12:06:10|5727.16|5726.46|5726.79|5726.09|5727.16|5726.46|5726.79|5726.09|19
1730808390000|2024-11-05 12:06:30|5726.91|5726.21|5727.04|5726.34|5727.04|5726.34|5726.91|5726.21|3
1730808400000|2024-11-05 12:06:40|5726.91|5726.21|5726.79|5726.09|5726.91|5726.21|5726.79|5726.09|8
1730808420000|2024-11-05 12:07:00|5726.54|5725.84|5726.54|5725.84|5726.79|5726.09|5726.54|5725.84|53
1730808430000|2024-11-05 12:07:10|5726.79|5726.09|5727.04|5726.34|5727.04|5726.34|5726.54|5725.84|24
1730808440000|2024-11-05 12:07:20|5727.29|5726.59|5727.54|5726.84|5727.54|5726.84|5727.29|5726.59|22
1730808450000|2024-11-05 12:07:30|5727.66|5726.96|5727.79|5727.09|5728.04|5727.34|5727.66|5726.96|43
1730808460000|2024-11-05 12:07:40|5727.54|5726.84|5727.54|5726.84|5727.54|5726.84|5727.54|5726.84|13
1730808470000|2024-11-05 12:07:50|||||||||2
1730808480000|2024-11-05 12:08:00|5727.41|5726.71|5727.54|5726.84|5727.54|5726.84|5727.29|5726.59|11
1730808490000|2024-11-05 12:08:10|5727.66|5726.96|5727.79|5727.09|5727.79|5727.09|5727.29|5726.59|19
1730808500000|2024-11-05 12:08:20|5727.91|5727.21|5727.54|5726.84|5727.91|5727.21|5727.54|5726.84|66
1730808510000|2024-11-05 12:08:30|||||||||1
1730808520000|2024-11-05 12:08:40|||||||||7
1730808530000|2024-11-05 12:08:50|5727.41|5726.71|5727.29|5726.59|5727.41|5726.71|5727.29|5726.59|3
1730808540000|2024-11-05 12:09:00|||||||||7
1730808550000|2024-11-05 12:09:10|5727.54|5726.84|5727.29|5726.59|5727.54|5726.84|5727.29|5726.59|13
1730808560000|2024-11-05 12:09:20|5727.04|5726.34|5727.04|5726.34|5727.04|5726.34|5727.04|5726.34|12
1730808570000|2024-11-05 12:09:30|5726.91|5726.21|5726.79|5726.09|5726.91|5726.21|5726.79|5726.09|6
1730808580000|2024-11-05 12:09:40|5726.91|5726.21|5726.79|5726.09|5726.91|5726.21|5726.79|5726.09|13
1730808590000|2024-11-05 12:09:50|||||||||4
1730808600000|2024-11-05 12:10:00|||||||||2
1730808610000|2024-11-05 12:10:10|5726.66|5725.96|5726.54|5725.84|5726.79|5726.09|5726.54|5725.84|36
1730808620000|2024-11-05 12:10:20|5726.41|5725.71|5726.29|5725.59|5726.41|5725.71|5726.04|5725.34|23
1730808630000|2024-11-05 12:10:30|5726.54|5725.84|5726.54|5725.84|5726.54|5725.84|5726.54|5725.84|3
1730808640000|2024-11-05 12:10:40|5726.79|5726.09|5726.79|5726.09|5726.79|5726.09|5726.79|5726.09|16
1730808650000|2024-11-05 12:10:50|5726.66|5725.96|5726.54|5725.84|5726.66|5725.96|5726.54|5725.84|6
1730808660000|2024-11-05 12:11:00|5726.79|5726.09|5726.54|5725.84|5726.79|5726.09|5726.54|5725.84|16
1730808670000|2024-11-05 12:11:10|5726.66|5725.96|5726.79|5726.09|5726.79|5726.09|5726.66|5725.96|19
1730808690000|2024-11-05 12:11:30|5727.04|5726.34|5727.04|5726.34|5727.04|5726.34|5727.04|5726.34|2
1730808700000|2024-11-05 12:11:40|5726.79|5726.09|5726.54|5725.84|5726.79|5726.09|5726.54|5725.84|9
1730808710000|2024-11-05 12:11:50|5726.66|5725.96|5726.79|5726.09|5726.79|5726.09|5726.66|5725.96|2
1730808720000|2024-11-05 12:12:00|5726.66|5725.96|5727.04|5726.34|5727.04|5726.34|5726.54|5725.84|39
1730808730000|2024-11-05 12:12:10|5726.79|5726.09|5726.79|5726.09|5726.79|5726.09|5726.79|5726.09|7
1730808740000|2024-11-05 12:12:20|||||||||1
1730808750000|2024-11-05 12:12:30|5726.66|5725.96|5726.79|5726.09|5726.79|5726.09|5726.66|5725.96|3
1730808760000|2024-11-05 12:12:40|5726.66|5725.96|5726.66|5725.96|5726.66|5725.96|5726.54|5725.84|9
1730808770000|2024-11-05 12:12:50|5726.79|5726.09|5726.79|5726.09|5727.04|5726.34|5726.79|5726.09|29
1730808790000|2024-11-05 12:13:10|||||||||4
1730808800000|2024-11-05 12:13:20|5726.66|5725.96|5726.54|5725.84|5726.66|5725.96|5726.29|5725.59|15
1730808810000|2024-11-05 12:13:30|5726.66|5725.96|5727.04|5726.34|5727.04|5726.34|5726.66|5725.96|20
1730808820000|2024-11-05 12:13:40|5726.91|5726.21|5726.79|5726.09|5726.91|5726.21|5726.79|5726.09|15
1730808840000|2024-11-05 12:14:00|||||||||17
1730808870000|2024-11-05 12:14:30|5727.04|5726.34|5726.79|5726.09|5727.04|5726.34|5726.79|5726.09|45
1730808880000|2024-11-05 12:14:40|5726.66|5725.96|5726.29|5725.59|5726.66|5725.96|5726.29|5725.59|14
1730808890000|2024-11-05 12:14:50|5726.41|5725.71|5726.54|5725.84|5726.54|5725.84|5726.41|5725.71|27
1730808900000|2024-11-05 12:15:00|||||||||6
1730808910000|2024-11-05 12:15:10|||||||||3
1730808920000|2024-11-05 12:15:20|5726.41|5725.71|5726.54|5725.84|5726.54|5725.84|5726.29|5725.59|49
1730808930000|2024-11-05 12:15:30|5726.79|5726.09|5727.29|5726.59|5727.29|5726.59|5726.79|5726.09|44
1730808940000|2024-11-05 12:15:40|5727.04|5726.34|5726.79|5726.09|5727.04|5726.34|5726.79|5726.09|22
1730808950000|2024-11-05 12:15:50|5726.91|5726.21|5727.04|5726.34|5727.04|5726.34|5726.91|5726.21|6
1730808960000|2024-11-05 12:16:00|||||||||1
1730808970000|2024-11-05 12:16:10|||||||||6
1730808980000|2024-11-05 12:16:20|5726.79|5726.09|5726.79|5726.09|5727.04|5726.34|5726.79|5726.09|42
1730808990000|2024-11-05 12:16:30|5726.91|5726.21|5726.79|5726.09|5726.91|5726.21|5726.79|5726.09|2
1730809000000|2024-11-05 12:16:40|||||||||5
1730809010000|2024-11-05 12:16:50|5726.66|5725.96|5726.54|5725.84|5726.79|5726.09|5726.54|5725.84|20
1730809030000|2024-11-05 12:17:10|5726.41|5725.71|5726.54|5725.84|5726.54|5725.84|5726.41|5725.71|14
1730809040000|2024-11-05 12:17:20|5726.66|5725.96|5726.79|5726.09|5726.79|5726.09|5726.66|5725.96|12
1730809060000|2024-11-05 12:17:40|||||||||1
1730809080000|2024-11-05 12:18:00|5726.91|5726.21|5727.04|5726.34|5727.04|5726.34|5726.91|5726.21|12
1730809090000|2024-11-05 12:18:10|5727.16|5726.46|5727.04|5726.34|5727.16|5726.46|5727.04|5726.34|15
1730809110000|2024-11-05 12:18:30|5727.16|5726.46|5727.79|5727.09|5727.79|5727.09|5727.16|5726.46|42
1730809120000|2024-11-05 12:18:40|||||||||2
1730809130000|2024-11-05 12:18:50|5727.66|5726.96|5727.54|5726.84|5727.66|5726.96|5727.54|5726.84|24
1730809140000|2024-11-05 12:19:00|5727.41|5726.71|5727.29|5726.59|5727.41|5726.71|5727.29|5726.59|5
1730809150000|2024-11-05 12:19:10|5727.04|5726.34|5727.04|5726.34|5727.04|5726.34|5727.04|5726.34|9
1730809160000|2024-11-05 12:19:20|5726.79|5726.09|5726.79|5726.09|5726.79|5726.09|5726.79|5726.09|4
1730809170000|2024-11-05 12:19:30|5726.91|5726.21|5727.04|5726.34|5727.04|5726.34|5726.91|5726.21|13
1730809180000|2024-11-05 12:19:40|5726.91|5726.21|5726.79|5726.09|5727.04|5726.34|5726.79|5726.09|6
1730809200000|2024-11-05 12:20:00|5726.54|5725.84|5725.79|5725.09|5726.54|5725.84|5725.79|5725.09|98
1730809210000|2024-11-05 12:20:10|5725.54|5724.84|5725.29|5724.59|5725.54|5724.84|5724.54|5723.84|232
1730809220000|2024-11-05 12:20:20|5725.54|5724.84|5724.79|5724.09|5725.54|5724.84|5724.79|5724.09|56
1730809230000|2024-11-05 12:20:30|5724.91|5724.21|5724.79|5724.09|5725.04|5724.34|5724.54|5723.84|45
1730809240000|2024-11-05 12:20:40|5725.04|5724.34|5725.04|5724.34|5725.29|5724.59|5724.79|5724.09|69
1730809250000|2024-11-05 12:20:50|||||||||14
1730809260000|2024-11-05 12:21:00|5725.16|5724.46|5724.54|5723.84|5725.16|5724.46|5724.54|5723.84|34
1730809270000|2024-11-05 12:21:10|5724.41|5723.71|5724.54|5723.84|5724.54|5723.84|5724.29|5723.59|36
1730809280000|2024-11-05 12:21:20|5724.79|5724.09|5724.79|5724.09|5724.79|5724.09|5724.79|5724.09|9
1730809290000|2024-11-05 12:21:30|5724.54|5723.84|5724.29|5723.59|5724.54|5723.84|5724.29|5723.59|50
1730809300000|2024-11-05 12:21:40|5724.04|5723.34|5724.54|5723.84|5724.54|5723.84|5724.04|5723.34|26
1730809310000|2024-11-05 12:21:50|5724.41|5723.71|5724.54|5723.84|5724.54|5723.84|5724.29|5723.59|21
1730809320000|2024-11-05 12:22:00|5724.29|5723.59|5724.29|5723.59|5724.29|5723.59|5724.16|5723.46|34
1730809330000|2024-11-05 12:22:10|5724.16|5723.46|5724.04|5723.34|5724.16|5723.46|5724.04|5723.34|12
1730809340000|2024-11-05 12:22:20|5723.91|5723.21|5723.91|5723.21|5723.91|5723.21|5723.91|5723.21|51
1730809350000|2024-11-05 12:22:30|5723.54|5722.84|5723.54|5722.84|5723.66|5722.96|5723.54|5722.84|94
1730809360000|2024-11-05 12:22:40|5723.66|5722.96|5723.54|5722.84|5723.79|5723.09|5723.54|5722.84|12
1730809370000|2024-11-05 12:22:50|5723.66|5722.96|5723.54|5722.84|5723.79|5723.09|5723.54|5722.84|23
1730809380000|2024-11-05 12:23:00|5723.66|5722.96|5723.29|5722.59|5723.79|5723.09|5723.29|5722.59|20
1730809390000|2024-11-05 12:23:10|5723.54|5722.84|5723.54|5722.84|5723.79|5723.09|5723.54|5722.84|52
1730809400000|2024-11-05 12:23:20|5723.66|5722.96|5723.79|5723.09|5723.79|5723.09|5723.66|5722.96|27
1730809410000|2024-11-05 12:23:30|5723.91|5723.21|5724.04|5723.34|5724.04|5723.34|5723.91|5723.21|37
1730809420000|2024-11-05 12:23:40|5723.91|5723.21|5723.79|5723.09|5724.04|5723.34|5723.79|5723.09|63
1730809430000|2024-11-05 12:23:50|5723.54|5722.84|5723.29|5722.59|5723.54|5722.84|5723.29|5722.59|13
1730809440000|2024-11-05 12:24:00|5723.54|5722.84|5723.54|5722.84|5723.54|5722.84|5723.29|5722.59|40
1730809450000|2024-11-05 12:24:10|5723.41|5722.71|5723.29|5722.59|5723.54|5722.84|5723.29|5722.59|40
1730809460000|2024-11-05 12:24:20|5723.41|5722.71|5723.29|5722.59|5723.41|5722.71|5723.29|5722.59|25
1730809470000|2024-11-05 12:24:30|5723.04|5722.34|5723.54|5722.84|5723.66|5722.96|5723.04|5722.34|52
1730809490000|2024-11-05 12:24:50|5723.79|5723.09|5723.79|5723.09|5724.04|5723.34|5723.79|5723.09|13
1730809500000|2024-11-05 12:25:00|5723.66|5722.96|5723.54|5722.84|5723.66|5722.96|5723.41|5722.71|15
1730809510000|2024-11-05 12:25:10|5723.41|5722.71|5723.54|5722.84|5723.54|5722.84|5723.41|5722.71|18
1730809520000|2024-11-05 12:25:20|5723.41|5722.71|5723.29|5722.59|5723.41|5722.71|5723.29|5722.59|40
1730809530000|2024-11-05 12:25:30|5723.04|5722.34|5723.04|5722.34|5723.04|5722.34|5723.04|5722.34|31
1730809550000|2024-11-05 12:25:50|5723.16|5722.46|5723.54|5722.84|5723.54|5722.84|5723.16|5722.46|46
1730809560000|2024-11-05 12:26:00|5723.41|5722.71|5723.29|5722.59|5723.41|5722.71|5723.29|5722.59|6
1730809580000|2024-11-05 12:26:20|5723.16|5722.46|5723.04|5722.34|5723.16|5722.46|5723.04|5722.34|20
1730809590000|2024-11-05 12:26:30|5722.66|5721.96|5722.66|5721.96|5722.79|5722.09|5722.54|5721.84|102
1730809600000|2024-11-05 12:26:40|5722.79|5722.09|5722.79|5722.09|5722.79|5722.09|5722.54|5721.84|30
1730809610000|2024-11-05 12:26:50|5722.91|5722.21|5722.79|5722.09|5723.04|5722.34|5722.79|5722.09|37
1730809620000|2024-11-05 12:27:00|||||||||1
1730809630000|2024-11-05 12:27:10|5723.04|5722.34|5723.04|5722.34|5723.04|5722.34|5723.04|5722.34|31
1730809640000|2024-11-05 12:27:20|5723.16|5722.46|5723.04|5722.34|5723.16|5722.46|5723.04|5722.34|36
1730809650000|2024-11-05 12:27:30|5723.29|5722.59|5723.16|5722.46|5723.29|5722.59|5723.04|5722.34|24
1730809660000|2024-11-05 12:27:40|5723.29|5722.59|5723.29|5722.59|5723.29|5722.59|5723.29|5722.59|6
1730809670000|2024-11-05 12:27:50|5723.41|5722.71|5723.29|5722.59|5723.54|5722.84|5723.29|5722.59|20
1730809680000|2024-11-05 12:28:00|5723.04|5722.34|5722.79|5722.09|5723.04|5722.34|5722.54|5721.84|63
1730809690000|2024-11-05 12:28:10|5723.04|5722.34|5722.54|5721.84|5723.04|5722.34|5722.29|5721.59|85
1730809700000|2024-11-05 12:28:20|5722.29|5721.59|5722.29|5721.59|5722.29|5721.59|5722.04|5721.34|101
1730809710000|2024-11-05 12:28:30|5722.04|5721.34|5722.29|5721.59|5722.54|5721.84|5722.04|5721.34|69
1730809720000|2024-11-05 12:28:40|||||||||5
1730809730000|2024-11-05 12:28:50|5722.04|5721.34|5722.29|5721.59|5722.29|5721.59|5722.04|5721.34|61
1730809750000|2024-11-05 12:29:10|5722.04|5721.34|5722.04|5721.34|5722.16|5721.46|5722.04|5721.34|88
1730809760000|2024-11-05 12:29:20|||||||||3
1730809770000|2024-11-05 12:29:30|5721.91|5721.21|5721.79|5721.09|5722.04|5721.34|5721.79|5721.09|96
1730809790000|2024-11-05 12:29:50|5721.91|5721.21|5722.04|5721.34|5722.04|5721.34|5721.79|5721.09|72
1730809800000|2024-11-05 12:30:00|5722.54|5721.84|5723.04|5722.34|5723.29|5722.59|5722.29|5721.59|215
1730809810000|2024-11-05 12:30:10|5723.16|5722.46|5723.04|5722.34|5723.29|5722.59|5723.04|5722.34|30
1730809820000|2024-11-05 12:30:20|5722.79|5722.09|5722.79|5722.09|5722.79|5722.09|5722.79|5722.09|23
1730809830000|2024-11-05 12:30:30|5722.54|5721.84|5722.41|5721.71|5722.54|5721.84|5722.29|5721.59|15
1730809840000|2024-11-05 12:30:40|5722.54|5721.84|5723.04|5722.34|5723.04|5722.34|5722.54|5721.84|37
1730809850000|2024-11-05 12:30:50|5722.79|5722.09|5722.79|5722.09|5722.79|5722.09|5722.79|5722.09|38
1730809860000|2024-11-05 12:31:00|5722.66|5721.96|5722.29|5721.59|5722.79|5722.09|5722.29|5721.59|44
1730809870000|2024-11-05 12:31:10|5722.41|5721.71|5722.79|5722.09|5722.79|5722.09|5722.41|5721.71|44
1730809880000|2024-11-05 12:31:20|5722.66|5721.96|5722.66|5721.96|5722.79|5722.09|5722.66|5721.96|7
1730809890000|2024-11-05 12:31:30|5722.79|5722.09|5723.04|5722.34|5723.04|5722.34|5722.79|5722.09|18
1730809900000|2024-11-05 12:31:40|5723.29|5722.59|5723.54|5722.84|5723.79|5723.09|5723.29|5722.59|75
1730809910000|2024-11-05 12:31:50|5723.66|5722.96|5724.04|5723.34|5724.04|5723.34|5723.66|5722.96|32
1730809920000|2024-11-05 12:32:00|||||||||16
1730809930000|2024-11-05 12:32:10|5724.16|5723.46|5724.29|5723.59|5724.54|5723.84|5724.16|5723.46|43
1730809940000|2024-11-05 12:32:20|5724.04|5723.34|5723.79|5723.09|5724.04|5723.34|5723.79|5723.09|21
1730809960000|2024-11-05 12:32:40|5723.54|5722.84|5723.54|5722.84|5723.54|5722.84|5723.29|5722.59|44
1730809970000|2024-11-05 12:32:50|5723.41|5722.71|5723.04|5722.34|5723.41|5722.71|5723.04|5722.34|41
1730809980000|2024-11-05 12:33:00|5722.79|5722.09|5722.79|5722.09|5722.79|5722.09|5722.79|5722.09|51
1730809990000|2024-11-05 12:33:10|5722.66|5721.96|5722.79|5722.09|5722.79|5722.09|5722.54|5721.84|16
1730810000000|2024-11-05 12:33:20|5722.54|5721.84|5722.54|5721.84|5722.79|5722.09|5722.54|5721.84|37
1730810010000|2024-11-05 12:33:30|5722.29|5721.59|5722.54|5721.84|5722.54|5721.84|5722.29|5721.59|56
1730810020000|2024-11-05 12:33:40|5722.41|5721.71|5722.29|5721.59|5722.41|5721.71|5722.29|5721.59|9
1730810030000|2024-11-05 12:33:50|5722.41|5721.71|5722.54|5721.84|5722.54|5721.84|5722.41|5721.71|6
1730810040000|2024-11-05 12:34:00|5722.29|5721.59|5722.29|5721.59|5722.29|5721.59|5722.29|5721.59|7
1730810050000|2024-11-05 12:34:10|5722.41|5721.71|5722.54|5721.84|5722.54|5721.84|5722.29|5721.59|20
1730810060000|2024-11-05 12:34:20|||||||||5
1730810070000|2024-11-05 12:34:30|5722.41|5721.71|5722.29|5721.59|5722.41|5721.71|5722.29|5721.59|2
1730810080000|2024-11-05 12:34:40|||||||||18
1730810090000|2024-11-05 12:34:50|5722.16|5721.46|5722.04|5721.34|5722.16|5721.46|5722.04|5721.34|6
1730810100000|2024-11-05 12:35:00|5721.79|5721.09|5722.04|5721.34|5722.04|5721.34|5721.79|5721.09|62
1730810110000|2024-11-05 12:35:10|5721.79|5721.09|5721.79|5721.09|5722.04|5721.34|5721.79|5721.09|54
1730810120000|2024-11-05 12:35:20|5721.54|5720.84|5721.04|5720.34|5721.54|5720.84|5720.79|5720.09|124
1730810130000|2024-11-05 12:35:30|5720.91|5720.21|5721.29|5720.59|5721.29|5720.59|5720.91|5720.21|58
1730810140000|2024-11-05 12:35:40|5721.41|5720.71|5721.54|5720.84|5721.79|5721.09|5721.41|5720.71|39
1730810150000|2024-11-05 12:35:50|5721.41|5720.71|5721.54|5720.84|5721.54|5720.84|5721.29|5720.59|30
1730810160000|2024-11-05 12:36:00|5721.29|5720.59|5721.29|5720.59|5721.29|5720.59|5721.04|5720.34|38
1730810170000|2024-11-05 12:36:10|5721.16|5720.46|5721.29|5720.59|5721.29|5720.59|5721.04|5720.34|27
1730810180000|2024-11-05 12:36:20|||||||||14
1730810190000|2024-11-05 12:36:30|||||||||11
1730810200000|2024-11-05 12:36:40|5721.54|5720.84|5721.29|5720.59|5721.54|5720.84|5721.29|5720.59|35
1730810210000|2024-11-05 12:36:50|5721.54|5720.84|5721.54|5720.84|5721.54|5720.84|5721.54|5720.84|67
1730810220000|2024-11-05 12:37:00|5721.66|5720.96|5721.29|5720.59|5721.79|5721.09|5721.29|5720.59|150
1730810230000|2024-11-05 12:37:10|5721.04|5720.34|5721.04|5720.34|5721.04|5720.34|5721.04|5720.34|54
1730810240000|2024-11-05 12:37:20|5720.79|5720.09|5720.79|5720.09|5720.91|5720.21|5720.79|5720.09|59
1730810250000|2024-11-05 12:37:30|5721.04|5720.34|5720.79|5720.09|5721.04|5720.34|5720.79|5720.09|47
1730810260000|2024-11-05 12:37:40|5720.54|5719.84|5720.54|5719.84|5720.79|5720.09|5720.54|5719.84|63
1730810270000|2024-11-05 12:37:50|5720.66|5719.96|5720.54|5719.84|5720.79|5720.09|5720.54|5719.84|45
1730810280000|2024-11-05 12:38:00|5720.29|5719.59|5720.54|5719.84|5720.54|5719.84|5720.29|5719.59|112
1730810290000|2024-11-05 12:38:10|5720.66|5719.96|5720.54|5719.84|5720.66|5719.96|5720.54|5719.84|66
1730810300000|2024-11-05 12:38:20|5720.66|5719.96|5720.79|5720.09|5720.79|5720.09|5720.66|5719.96|61
1730810310000|2024-11-05 12:38:30|5720.66|5719.96|5720.79|5720.09|5720.79|5720.09|5720.54|5719.84|37
1730810320000|2024-11-05 12:38:40|5721.04|5720.34|5721.29|5720.59|5721.29|5720.59|5721.04|5720.34|111
1730810330000|2024-11-05 12:38:50|5721.54|5720.84|5721.29|5720.59|5721.54|5720.84|5721.29|5720.59|48
1730810340000|2024-11-05 12:39:00|5721.16|5720.46|5720.54|5719.84|5721.16|5720.46|5720.54|5719.84|53
1730810350000|2024-11-05 12:39:10|5720.79|5720.09|5720.66|5719.96|5720.79|5720.09|5720.66|5719.96|33
1730810360000|2024-11-05 12:39:20|5720.54|5719.84|5720.54|5719.84|5720.66|5719.96|5720.54|5719.84|39
1730810370000|2024-11-05 12:39:30|||||||||12
1730810380000|2024-11-05 12:39:40|5720.29|5719.59|5720.54|5719.84|5720.54|5719.84|5720.29|5719.59|37
1730810390000|2024-11-05 12:39:50|||||||||2
1730810400000|2024-11-05 12:40:00|5720.66|5719.96|5720.79|5720.09|5720.79|5720.09|5720.66|5719.96|41
1730810410000|2024-11-05 12:40:10|5720.91|5720.21|5720.79|5720.09|5720.91|5720.21|5720.79|5720.09|60
1730810420000|2024-11-05 12:40:20|5720.66|5719.96|5721.04|5720.34|5721.29|5720.59|5720.66|5719.96|68
1730810430000|2024-11-05 12:40:30|5721.16|5720.46|5721.04|5720.34|5721.29|5720.59|5721.04|5720.34|15
1730810440000|2024-11-05 12:40:40|5721.54|5720.84|5721.54|5720.84|5721.54|5720.84|5721.29|5720.59|94
1730810450000|2024-11-05 12:40:50|5721.29|5720.59|5721.29|5720.59|5721.41|5720.71|5721.29|5720.59|27
1730810460000|2024-11-05 12:41:00|5721.41|5720.71|5721.29|5720.59|5721.41|5720.71|5721.29|5720.59|17
1730810470000|2024-11-05 12:41:10|||||||||4
1730810480000|2024-11-05 12:41:20|5721.41|5720.71|5721.54|5720.84|5721.79|5721.09|5721.29|5720.59|42
1730810490000|2024-11-05 12:41:30|5721.66|5720.96|5721.54|5720.84|5721.79|5721.09|5721.54|5720.84|59
1730810500000|2024-11-05 12:41:40|||||||||1
1730810510000|2024-11-05 12:41:50|5721.66|5720.96|5722.29|5721.59|5722.29|5721.59|5721.66|5720.96|54
1730810520000|2024-11-05 12:42:00|5722.41|5721.71|5722.29|5721.59|5722.54|5721.84|5722.29|5721.59|31
1730810530000|2024-11-05 12:42:10|5722.16|5721.46|5722.04|5721.34|5722.29|5721.59|5722.04|5721.34|24
1730810540000|2024-11-05 12:42:20|5721.91|5721.21|5721.79|5721.09|5721.91|5721.21|5721.79|5721.09|20
1730810550000|2024-11-05 12:42:30|5722.04|5721.34|5722.29|5721.59|5722.29|5721.59|5722.04|5721.34|38
1730810560000|2024-11-05 12:42:40|5722.16|5721.46|5721.66|5720.96|5722.16|5721.46|5721.66|5720.96|44
1730810570000|2024-11-05 12:42:50|5721.79|5721.09|5721.54|5720.84|5721.79|5721.09|5721.41|5720.71|62
1730810580000|2024-11-05 12:43:00|||||||||2
1730810590000|2024-11-05 12:43:10|5721.41|5720.71|5721.41|5720.71|5721.41|5720.71|5721.29|5720.59|18
1730810600000|2024-11-05 12:43:20|5721.54|5720.84|5721.79|5721.09|5721.79|5721.09|5721.29|5720.59|44
1730810610000|2024-11-05 12:43:30|5721.66|5720.96|5722.04|5721.34|5722.04|5721.34|5721.66|5720.96|42
1730810620000|2024-11-05 12:43:40|5721.91|5721.21|5721.79|5721.09|5721.91|5721.21|5721.79|5721.09|9
1730810630000|2024-11-05 12:43:50|||||||||18
1730810640000|2024-11-05 12:44:00|5721.66|5720.96|5721.04|5720.34|5721.66|5720.96|5721.04|5720.34|24
1730810650000|2024-11-05 12:44:10|5721.16|5720.46|5721.16|5720.46|5721.29|5720.59|5721.04|5720.34|52
1730810660000|2024-11-05 12:44:20|5721.04|5720.34|5721.29|5720.59|5721.29|5720.59|5721.04|5720.34|12
1730810670000|2024-11-05 12:44:30|5721.16|5720.46|5721.54|5720.84|5721.54|5720.84|5721.16|5720.46|23
1730810680000|2024-11-05 12:44:40|5722.04|5721.34|5722.54|5721.84|5722.54|5721.84|5722.04|5721.34|68
1730810690000|2024-11-05 12:44:50|5722.66|5721.96|5723.04|5722.34|5723.16|5722.46|5722.54|5721.84|141
1730810700000|2024-11-05 12:45:00|5722.79|5722.09|5722.79|5722.09|5723.04|5722.34|5722.54|5721.84|106
1730810710000|2024-11-05 12:45:10|5722.54|5721.84|5721.66|5720.96|5722.54|5721.84|5721.66|5720.96|146
1730810720000|2024-11-05 12:45:20|5721.79|5721.09|5722.04|5721.34|5722.04|5721.34|5721.79|5721.09|22
1730810730000|2024-11-05 12:45:30|5722.16|5721.46|5722.29|5721.59|5722.29|5721.59|5722.04|5721.34|55
1730810740000|2024-11-05 12:45:40|5722.54|5721.84|5722.54|5721.84|5722.54|5721.84|5722.41|5721.71|62
1730810750000|2024-11-05 12:45:50|||||||||9
1730810760000|2024-11-05 12:46:00|5722.29|5721.59|5722.29|5721.59|5722.29|5721.59|5722.29|5721.59|91
1730810770000|2024-11-05 12:46:10|5722.04|5721.34|5722.04|5721.34|5722.04|5721.34|5722.04|5721.34|10
1730810780000|2024-11-05 12:46:20|5722.29|5721.59|5722.29|5721.59|5722.29|5721.59|5722.04|5721.34|65
1730810800000|2024-11-05 12:46:40|||||||||3
1730810810000|2024-11-05 12:46:50|||||||||26
1730810820000|2024-11-05 12:47:00|5722.16|5721.46|5722.16|5721.46|5722.29|5721.59|5722.04|5721.34|176
1730810830000|2024-11-05 12:47:10|5722.04|5721.34|5722.29|5721.59|5722.41|5721.71|5722.04|5721.34|96
1730810840000|2024-11-05 12:47:20|5722.41|5721.71|5722.29|5721.59|5722.41|5721.71|5722.29|5721.59|2
1730810850000|2024-11-05 12:47:30|5722.41|5721.71|5722.29|5721.59|5722.41|5721.71|5722.29|5721.59|65
1730810860000|2024-11-05 12:47:40|5722.54|5721.84|5722.54|5721.84|5722.66|5721.96|5722.54|5721.84|29
1730810870000|2024-11-05 12:47:50|5722.66|5721.96|5722.54|5721.84|5722.66|5721.96|5722.54|5721.84|9
1730810880000|2024-11-05 12:48:00|5722.66|5721.96|5722.54|5721.84|5723.04|5722.34|5722.54|5721.84|51
1730810890000|2024-11-05 12:48:10|5722.29|5721.59|5722.29|5721.59|5722.41|5721.71|5722.29|5721.59|34
1730810900000|2024-11-05 12:48:20|5722.41|5721.71|5722.29|5721.59|5722.41|5721.71|5722.29|5721.59|13
1730810910000|2024-11-05 12:48:30|5722.41|5721.71|5722.79|5722.09|5722.79|5722.09|5722.41|5721.71|28
1730810920000|2024-11-05 12:48:40|5722.66|5721.96|5722.41|5721.71|5722.79|5722.09|5722.29|5721.59|61
1730810930000|2024-11-05 12:48:50|5722.54|5721.84|5722.04|5721.34|5722.54|5721.84|5722.04|5721.34|91
1730810940000|2024-11-05 12:49:00|5722.16|5721.46|5722.04|5721.34|5722.16|5721.46|5722.04|5721.34|36
1730810950000|2024-11-05 12:49:10|5721.91|5721.21|5722.04|5721.34|5722.04|5721.34|5721.79|5721.09|5
1730810960000|2024-11-05 12:49:20|5721.79|5721.09|5721.79|5721.09|5721.79|5721.09|5721.79|5721.09|10
1730810970000|2024-11-05 12:49:30|||||||||35
1730810980000|2024-11-05 12:49:40|5721.66|5720.96|5721.79|5721.09|5721.79|5721.09|5721.66|5720.96|25
1730810990000|2024-11-05 12:49:50|5721.91|5721.21|5722.29|5721.59|5722.29|5721.59|5721.91|5721.21|20
1730811000000|2024-11-05 12:50:00|5722.54|5721.84|5723.04|5722.34|5723.04|5722.34|5722.54|5721.84|56
1730811010000|2024-11-05 12:50:10|5722.91|5722.21|5722.79|5722.09|5723.04|5722.34|5722.79|5722.09|63
1730811020000|2024-11-05 12:50:20|5723.16|5722.46|5723.04|5722.34|5723.16|5722.46|5723.04|5722.34|120
1730811030000|2024-11-05 12:50:30|5723.16|5722.46|5724.04|5723.34|5724.04|5723.34|5723.04|5722.34|232
1730811040000|2024-11-05 12:50:40|5723.91|5723.21|5725.04|5724.34|5725.04|5724.34|5723.91|5723.21|250
1730811050000|2024-11-05 12:50:50|5724.79|5724.09|5725.04|5724.34|5725.04|5724.34|5724.79|5724.09|141
1730811060000|2024-11-05 12:51:00|5725.16|5724.46|5725.29|5724.59|5725.29|5724.59|5725.04|5724.34|67
1730811070000|2024-11-05 12:51:10|5725.41|5724.71|5725.54|5724.84|5725.54|5724.84|5725.29|5724.59|116
1730811080000|2024-11-05 12:51:20|5725.41|5724.71|5725.54|5724.84|5725.79|5725.09|5725.41|5724.71|92
1730811090000|2024-11-05 12:51:30|5725.41|5724.71|5725.04|5724.34|5725.41|5724.71|5725.04|5724.34|73
1730811100000|2024-11-05 12:51:40|5724.79|5724.09|5724.29|5723.59|5725.04|5724.34|5724.29|5723.59|126
1730811110000|2024-11-05 12:51:50|5724.04|5723.34|5724.04|5723.34|5724.29|5723.59|5724.04|5723.34|29
1730811120000|2024-11-05 12:52:00|5724.16|5723.46|5724.54|5723.84|5724.54|5723.84|5724.04|5723.34|31
1730811130000|2024-11-05 12:52:10|5724.29|5723.59|5723.79|5723.09|5724.29|5723.59|5723.79|5723.09|64
1730811140000|2024-11-05 12:52:20|5724.04|5723.34|5723.54|5722.84|5724.04|5723.34|5723.54|5722.84|65
1730811150000|2024-11-05 12:52:30|5723.29|5722.59|5723.54|5722.84|5723.54|5722.84|5723.29|5722.59|15
1730811160000|2024-11-05 12:52:40|5723.79|5723.09|5723.54|5722.84|5723.79|5723.09|5723.54|5722.84|18
1730811170000|2024-11-05 12:52:50|5723.79|5723.09|5723.79|5723.09|5723.79|5723.09|5723.79|5723.09|6
1730811180000|2024-11-05 12:53:00|5723.66|5722.96|5723.54|5722.84|5723.79|5723.09|5723.54|5722.84|49
1730811190000|2024-11-05 12:53:10|5723.66|5722.96|5723.54|5722.84|5723.79|5723.09|5723.54|5722.84|29
1730811200000|2024-11-05 12:53:20|5723.29|5722.59|5723.79|5723.09|5723.79|5723.09|5723.29|5722.59|37
1730811210000|2024-11-05 12:53:30|5723.66|5722.96|5723.79|5723.09|5723.79|5723.09|5723.66|5722.96|12
1730811220000|2024-11-05 12:53:40|5724.54|5723.84|5724.29|5723.59|5724.54|5723.84|5724.29|5723.59|109
1730811230000|2024-11-05 12:53:50|5724.41|5723.71|5724.04|5723.34|5724.41|5723.71|5724.04|5723.34|41
1730811240000|2024-11-05 12:54:00|5723.91|5723.21|5723.79|5723.09|5724.04|5723.34|5723.79|5723.09|53
1730811250000|2024-11-05 12:54:10|5723.54|5722.84|5724.04|5723.34|5724.04|5723.34|5723.54|5722.84|65
1730811260000|2024-11-05 12:54:20|5724.16|5723.46|5724.29|5723.59|5724.29|5723.59|5724.04|5723.34|13
1730811270000|2024-11-05 12:54:30|5724.16|5723.46|5724.29|5723.59|5724.29|5723.59|5724.16|5723.46|6
1730811280000|2024-11-05 12:54:40|5724.54|5723.84|5724.29|5723.59|5724.54|5723.84|5724.29|5723.59|20
1730811290000|2024-11-05 12:54:50|5724.04|5723.34|5723.79|5723.09|5724.04|5723.34|5723.79|5723.09|11
1730811300000|2024-11-05 12:55:00|5723.91|5723.21|5723.79|5723.09|5724.04|5723.34|5723.79|5723.09|18
1730811310000|2024-11-05 12:55:10|5723.54|5722.84|5723.29|5722.59|5723.54|5722.84|5723.29|5722.59|42
1730811320000|2024-11-05 12:55:20|5723.54|5722.84|5723.54|5722.84|5723.54|5722.84|5723.54|5722.84|26
1730811340000|2024-11-05 12:55:40|||||||||6
1730811350000|2024-11-05 12:55:50|5723.66|5722.96|5723.54|5722.84|5723.79|5723.09|5723.54|5722.84|68
1730811360000|2024-11-05 12:56:00|||||||||4
1730811370000|2024-11-05 12:56:10|||||||||1
1730811380000|2024-11-05 12:56:20|5723.66|5722.96|5723.79|5723.09|5723.79|5723.09|5723.66|5722.96|34
1730811390000|2024-11-05 12:56:30|5723.91|5723.21|5723.79|5723.09|5724.04|5723.34|5723.79|5723.09|36
1730811400000|2024-11-05 12:56:40|||||||||39
1730811410000|2024-11-05 12:56:50|5723.91|5723.21|5723.79|5723.09|5724.04|5723.34|5723.79|5723.09|28
1730811420000|2024-11-05 12:57:00|5723.91|5723.21|5724.04|5723.34|5724.29|5723.59|5723.91|5723.21|64
1730811430000|2024-11-05 12:57:10|5723.79|5723.09|5723.54|5722.84|5723.79|5723.09|5723.54|5722.84|33
1730811440000|2024-11-05 12:57:20|5723.79|5723.09|5723.79|5723.09|5723.79|5723.09|5723.79|5723.09|35
1730811470000|2024-11-05 12:57:50|5723.54|5722.84|5723.54|5722.84|5723.54|5722.84|5723.54|5722.84|17
1730811480000|2024-11-05 12:58:00|||||||||2
1730811490000|2024-11-05 12:58:10|5723.29|5722.59|5723.29|5722.59|5723.29|5722.59|5723.29|5722.59|49
1730811500000|2024-11-05 12:58:20|5723.04|5722.34|5722.79|5722.09|5723.04|5722.34|5722.79|5722.09|42
1730811510000|2024-11-05 12:58:30|5722.54|5721.84|5723.04|5722.34|5723.04|5722.34|5722.54|5721.84|27
1730811520000|2024-11-05 12:58:40|5722.91|5722.21|5723.04|5722.34|5723.04|5722.34|5722.91|5722.21|7
1730811540000|2024-11-05 12:59:00|5723.29|5722.59|5723.29|5722.59|5723.29|5722.59|5723.29|5722.59|24
1730811550000|2024-11-05 12:59:10|5723.54|5722.84|5723.54|5722.84|5723.54|5722.84|5723.54|5722.84|32
1730811560000|2024-11-05 12:59:20|5723.66|5722.96|5723.79|5723.09|5723.79|5723.09|5723.66|5722.96|15
1730811570000|2024-11-05 12:59:30|||||||||39
1730811580000|2024-11-05 12:59:40|5724.04|5723.34|5724.04|5723.34|5724.04|5723.34|5724.04|5723.34|14
1730811590000|2024-11-05 12:59:50|5724.29|5723.59|5724.04|5723.34|5724.29|5723.59|5724.04|5723.34|31
1730811600000|2024-11-05 13:00:00|5724.29|5723.59|5725.04|5724.34|5725.04|5724.34|5724.29|5723.59|85
1730811610000|2024-11-05 13:00:10|5725.54|5724.84|5725.29|5724.59|5725.54|5724.84|5725.29|5724.59|48
1730811620000|2024-11-05 13:00:20|5725.54|5724.84|5725.54|5724.84|5725.54|5724.84|5725.29|5724.59|24
1730811630000|2024-11-05 13:00:30|5725.41|5724.71|5725.29|5724.59|5725.41|5724.71|5725.29|5724.59|45
1730811640000|2024-11-05 13:00:40|5725.41|5724.71|5725.54|5724.84|5725.54|5724.84|5725.29|5724.59|30
1730811650000|2024-11-05 13:00:50|5725.79|5725.09|5726.16|5725.46|5726.29|5725.59|5725.79|5725.09|85
1730811660000|2024-11-05 13:01:00|5726.29|5725.59|5726.04|5725.34|5726.29|5725.59|5725.79|5725.09|59
1730811670000|2024-11-05 13:01:10|5725.91|5725.21|5725.54|5724.84|5725.91|5725.21|5725.54|5724.84|42
1730811680000|2024-11-05 13:01:20|5725.79|5725.09|5725.29|5724.59|5725.79|5725.09|5725.29|5724.59|83
1730811690000|2024-11-05 13:01:30|5725.04|5724.34|5725.04|5724.34|5725.29|5724.59|5725.04|5724.34|16
1730811710000|2024-11-05 13:01:50|5725.29|5724.59|5725.04|5724.34|5725.29|5724.59|5725.04|5724.34|53
1730811720000|2024-11-05 13:02:00|5725.29|5724.59|5725.29|5724.59|5725.54|5724.84|5725.29|5724.59|29
1730811730000|2024-11-05 13:02:10|5725.41|5724.71|5725.29|5724.59|5725.54|5724.84|5725.16|5724.46|39
1730811750000|2024-11-05 13:02:30|5725.04|5724.34|5725.29|5724.59|5725.29|5724.59|5725.04|5724.34|32
1730811760000|2024-11-05 13:02:40|5725.16|5724.46|5725.29|5724.59|5725.29|5724.59|5725.04|5724.34|4
1730811770000|2024-11-05 13:02:50|5725.41|5724.71|5725.29|5724.59|5725.41|5724.71|5725.29|5724.59|34
1730811780000|2024-11-05 13:03:00|5725.41|5724.71|5725.04|5724.34|5725.54|5724.84|5725.04|5724.34|21
1730811790000|2024-11-05 13:03:10|5724.91|5724.21|5725.04|5724.34|5725.04|5724.34|5724.91|5724.21|13
1730811800000|2024-11-05 13:03:20|5724.91|5724.21|5724.79|5724.09|5724.91|5724.21|5724.79|5724.09|9
1730811810000|2024-11-05 13:03:30|5724.91|5724.21|5724.91|5724.21|5725.04|5724.34|5724.79|5724.09|35
1730811820000|2024-11-05 13:03:40|5725.04|5724.34|5725.54|5724.84|5725.54|5724.84|5725.04|5724.34|43
1730811830000|2024-11-05 13:03:50|5725.29|5724.59|5725.29|5724.59|5725.54|5724.84|5725.29|5724.59|14
1730811840000|2024-11-05 13:04:00|||||||||1
1730811850000|2024-11-05 13:04:10|||||||||41
1730811860000|2024-11-05 13:04:20|5725.16|5724.46|5725.29|5724.59|5725.29|5724.59|5725.04|5724.34|19
1730811870000|2024-11-05 13:04:30|5725.54|5724.84|5725.54|5724.84|5725.54|5724.84|5725.29|5724.59|16
1730811880000|2024-11-05 13:04:40|||||||||11
1730811890000|2024-11-05 13:04:50|||||||||5
1730811900000|2024-11-05 13:05:00|5725.29|5724.59|5725.54|5724.84|5725.54|5724.84|5725.29|5724.59|17
1730811910000|2024-11-05 13:05:10|5725.29|5724.59|5725.29|5724.59|5725.29|5724.59|5725.29|5724.59|7
1730811920000|2024-11-05 13:05:20|5725.54|5724.84|5725.79|5725.09|5725.79|5725.09|5725.54|5724.84|31
1730811930000|2024-11-05 13:05:30|5725.66|5724.96|5725.79|5725.09|5725.79|5725.09|5725.54|5724.84|22
1730811950000|2024-11-05 13:05:50|||||||||64
1730811960000|2024-11-05 13:06:00|5725.91|5725.21|5726.29|5725.59|5726.29|5725.59|5725.79|5725.09|31
1730811970000|2024-11-05 13:06:10|5726.04|5725.34|5725.79|5725.09|5726.04|5725.34|5725.79|5725.09|39
1730811980000|2024-11-05 13:06:20|5725.91|5725.21|5725.79|5725.09|5726.04|5725.34|5725.79|5725.09|62
1730811990000|2024-11-05 13:06:30|5725.91|5725.21|5725.91|5725.21|5726.04|5725.34|5725.79|5725.09|44
1730812000000|2024-11-05 13:06:40|5725.79|5725.09|5725.29|5724.59|5725.79|5725.09|5725.29|5724.59|30
1730812010000|2024-11-05 13:06:50|5725.41|5724.71|5725.29|5724.59|5725.41|5724.71|5725.29|5724.59|9
1730812020000|2024-11-05 13:07:00|5725.16|5724.46|5725.04|5724.34|5725.16|5724.46|5725.04|5724.34|9
1730812030000|2024-11-05 13:07:10|5725.16|5724.46|5725.04|5724.34|5725.16|5724.46|5724.79|5724.09|29
1730812040000|2024-11-05 13:07:20|||||||||52
1730812060000|2024-11-05 13:07:40|5725.29|5724.59|5725.04|5724.34|5725.29|5724.59|5724.79|5724.09|50
1730812070000|2024-11-05 13:07:50|5724.91|5724.21|5724.79|5724.09|5725.04|5724.34|5724.79|5724.09|23
1730812080000|2024-11-05 13:08:00|5725.04|5724.34|5725.04|5724.34|5725.04|5724.34|5724.91|5724.21|33
1730812090000|2024-11-05 13:08:10|5724.79|5724.09|5724.79|5724.09|5724.79|5724.09|5724.79|5724.09|58
1730812100000|2024-11-05 13:08:20|5724.66|5723.96|5724.79|5724.09|5724.79|5724.09|5724.66|5723.96|13
1730812110000|2024-11-05 13:08:30|5725.04|5724.34|5725.29|5724.59|5725.54|5724.84|5725.04|5724.34|90
1730812120000|2024-11-05 13:08:40|5725.04|5724.34|5725.29|5724.59|5725.29|5724.59|5725.04|5724.34|69
1730812130000|2024-11-05 13:08:50|5725.16|5724.46|5724.79|5724.09|5725.16|5724.46|5724.79|5724.09|16
1730812150000|2024-11-05 13:09:10|5724.91|5724.21|5724.79|5724.09|5725.04|5724.34|5724.79|5724.09|38
1730812160000|2024-11-05 13:09:20|5724.91|5724.21|5724.79|5724.09|5724.91|5724.21|5724.79|5724.09|16
1730812170000|2024-11-05 13:09:30|5724.54|5723.84|5724.54|5723.84|5724.54|5723.84|5724.54|5723.84|14
1730812180000|2024-11-05 13:09:40|5724.66|5723.96|5724.79|5724.09|5725.04|5724.34|5724.66|5723.96|54
1730812190000|2024-11-05 13:09:50|5724.66|5723.96|5724.54|5723.84|5724.66|5723.96|5724.54|5723.84|8
1730812200000|2024-11-05 13:10:00|5724.41|5723.71|5724.79|5724.09|5724.79|5724.09|5724.41|5723.71|36
1730812210000|2024-11-05 13:10:10|5724.66|5723.96|5724.54|5723.84|5724.66|5723.96|5724.54|5723.84|78
1730812220000|2024-11-05 13:10:20|5724.66|5723.96|5724.54|5723.84|5724.66|5723.96|5724.54|5723.84|19
1730812230000|2024-11-05 13:10:30|5724.41|5723.71|5723.79|5723.09|5724.41|5723.71|5723.54|5722.84|155
1730812240000|2024-11-05 13:10:40|5723.54|5722.84|5724.04|5723.34|5724.04|5723.34|5723.54|5722.84|27
1730812250000|2024-11-05 13:10:50|5724.29|5723.59|5723.79|5723.09|5724.29|5723.59|5723.79|5723.09|20
1730812260000|2024-11-05 13:11:00|5723.66|5722.96|5723.41|5722.71|5723.66|5722.96|5723.41|5722.71|14
1730812270000|2024-11-05 13:11:10|5723.29|5722.59|5723.29|5722.59|5723.29|5722.59|5723.29|5722.59|10
1730812280000|2024-11-05 13:11:20|5723.16|5722.46|5723.54|5722.84|5723.54|5722.84|5723.04|5722.34|52
1730812290000|2024-11-05 13:11:30|5723.41|5722.71|5723.29|5722.59|5723.41|5722.71|5723.29|5722.59|5
1730812300000|2024-11-05 13:11:40|5723.41|5722.71|5723.29|5722.59|5723.41|5722.71|5723.29|5722.59|32
1730812310000|2024-11-05 13:11:50|5723.04|5722.34|5723.04|5722.34|5723.04|5722.34|5723.04|5722.34|7
1730812320000|2024-11-05 13:12:00|5722.91|5722.21|5722.79|5722.09|5723.04|5722.34|5722.79|5722.09|110
1730812330000|2024-11-05 13:12:10|5722.66|5721.96|5722.54|5721.84|5722.66|5721.96|5722.54|5721.84|33
1730812340000|2024-11-05 13:12:20|5722.79|5722.09|5722.54|5721.84|5722.79|5722.09|5722.54|5721.84|39
1730812350000|2024-11-05 13:12:30|5722.79|5722.09|5722.54|5721.84|5722.79|5722.09|5722.54|5721.84|11
1730812360000|2024-11-05 13:12:40|5722.41|5721.71|5722.29|5721.59|5722.54|5721.84|5722.29|5721.59|47
1730812370000|2024-11-05 13:12:50|5722.04|5721.34|5721.91|5721.21|5722.04|5721.34|5721.79|5721.09|187
1730812380000|2024-11-05 13:13:00|5722.04|5721.34|5721.79|5721.09|5722.04|5721.34|5721.54|5720.84|37
1730812390000|2024-11-05 13:13:10|5721.66|5720.96|5722.04|5721.34|5722.04|5721.34|5721.66|5720.96|54
1730812400000|2024-11-05 13:13:20|5722.29|5721.59|5722.29|5721.59|5722.29|5721.59|5722.29|5721.59|46
1730812410000|2024-11-05 13:13:30|5722.04|5721.34|5722.04|5721.34|5722.04|5721.34|5721.79|5721.09|32
1730812420000|2024-11-05 13:13:40|5721.91|5721.21|5722.29|5721.59|5722.29|5721.59|5721.91|5721.21|62
1730812430000|2024-11-05 13:13:50|5722.04|5721.34|5722.54|5721.84|5722.54|5721.84|5722.04|5721.34|38
1730812440000|2024-11-05 13:14:00|5722.41|5721.71|5722.54|5721.84|5722.54|5721.84|5722.29|5721.59|28
1730812450000|2024-11-05 13:14:10|||||||||5
1730812480000|2024-11-05 13:14:40|||||||||1
1730812490000|2024-11-05 13:14:50|5722.41|5721.71|5722.29|5721.59|5722.54|5721.84|5722.29|5721.59|61
1730812500000|2024-11-05 13:15:00|5722.54|5721.84|5722.54|5721.84|5722.54|5721.84|5722.54|5721.84|21
1730812510000|2024-11-05 13:15:10|5722.66|5721.96|5722.29|5721.59|5722.66|5721.96|5722.29|5721.59|61
1730812520000|2024-11-05 13:15:20|5722.41|5721.71|5722.54|5721.84|5722.54|5721.84|5722.41|5721.71|15
1730812530000|2024-11-05 13:15:30|5722.41|5721.71|5722.29|5721.59|5722.41|5721.71|5722.29|5721.59|26
1730812540000|2024-11-05 13:15:40|5722.54|5721.84|5722.54|5721.84|5722.54|5721.84|5722.54|5721.84|13
1730812550000|2024-11-05 13:15:50|5722.79|5722.09|5723.29|5722.59|5723.29|5722.59|5722.79|5722.09|41
1730812560000|2024-11-05 13:16:00|5723.16|5722.46|5723.04|5722.34|5723.16|5722.46|5723.04|5722.34|25
1730812570000|2024-11-05 13:16:10|5723.16|5722.46|5723.04|5722.34|5723.29|5722.59|5723.04|5722.34|31
1730812580000|2024-11-05 13:16:20|5723.29|5722.59|5723.29|5722.59|5723.29|5722.59|5723.29|5722.59|11
1730812590000|2024-11-05 13:16:30|5723.41|5722.71|5723.54|5722.84|5723.54|5722.84|5723.41|5722.71|24
1730812600000|2024-11-05 13:16:40|5723.66|5722.96|5723.91|5723.21|5724.04|5723.34|5723.66|5722.96|87
1730812610000|2024-11-05 13:16:50|5724.04|5723.34|5723.79|5723.09|5724.04|5723.34|5723.79|5723.09|73
1730812620000|2024-11-05 13:17:00|5723.54|5722.84|5724.04|5723.34|5724.04|5723.34|5723.54|5722.84|33
1730812630000|2024-11-05 13:17:10|5724.29|5723.59|5724.04|5723.34|5724.29|5723.59|5724.04|5723.34|34
1730812640000|2024-11-05 13:17:20|5723.91|5723.21|5723.79|5723.09|5723.91|5723.21|5723.79|5723.09|27
1730812650000|2024-11-05 13:17:30|5723.54|5722.84|5723.04|5722.34|5723.54|5722.84|5723.04|5722.34|41
1730812660000|2024-11-05 13:17:40|5723.16|5722.46|5723.29|5722.59|5723.29|5722.59|5723.16|5722.46|30
1730812670000|2024-11-05 13:17:50|5723.16|5722.46|5723.04|5722.34|5723.29|5722.59|5723.04|5722.34|15
1730812680000|2024-11-05 13:18:00|5723.16|5722.46|5723.29|5722.59|5723.41|5722.71|5723.16|5722.46|33
1730812690000|2024-11-05 13:18:10|5723.41|5722.71|5723.04|5722.34|5723.54|5722.84|5723.04|5722.34|41
1730812700000|2024-11-05 13:18:20|5723.29|5722.59|5723.54|5722.84|5723.54|5722.84|5723.29|5722.59|36
1730812710000|2024-11-05 13:18:30|5723.79|5723.09|5723.54|5722.84|5723.79|5723.09|5723.54|5722.84|26
1730812720000|2024-11-05 13:18:40|||||||||12
1730812730000|2024-11-05 13:18:50|5723.29|5722.59|5723.41|5722.71|5723.41|5722.71|5723.29|5722.59|38
1730812740000|2024-11-05 13:19:00|5723.29|5722.59|5723.54|5722.84|5723.79|5723.09|5723.29|5722.59|43
1730812750000|2024-11-05 13:19:10|||||||||8
1730812760000|2024-11-05 13:19:20|||||||||2
1730812770000|2024-11-05 13:19:30|5723.79|5723.09|5723.91|5723.21|5724.04|5723.34|5723.79|5723.09|63
1730812780000|2024-11-05 13:19:40|5723.79|5723.09|5723.79|5723.09|5724.04|5723.34|5723.79|5723.09|24
1730812790000|2024-11-05 13:19:50|5723.91|5723.21|5724.04|5723.34|5724.04|5723.34|5723.79|5723.09|9
1730812800000|2024-11-05 13:20:00|5724.16|5723.46|5724.54|5723.84|5724.54|5723.84|5724.16|5723.46|37
1730812810000|2024-11-05 13:20:10|5724.66|5723.96|5724.54|5723.84|5724.79|5724.09|5724.54|5723.84|28
1730812820000|2024-11-05 13:20:20|5724.41|5723.71|5724.29|5723.59|5724.41|5723.71|5724.04|5723.34|50
1730812830000|2024-11-05 13:20:30|5724.04|5723.34|5724.04|5723.34|5724.04|5723.34|5724.04|5723.34|12
1730812840000|2024-11-05 13:20:40|5724.16|5723.46|5724.29|5723.59|5724.29|5723.59|5724.04|5723.34|39
1730812850000|2024-11-05 13:20:50|5724.41|5723.71|5724.04|5723.34|5724.41|5723.71|5724.04|5723.34|27
1730812860000|2024-11-05 13:21:00|5723.79|5723.09|5723.54|5722.84|5723.91|5723.21|5723.54|5722.84|78
1730812870000|2024-11-05 13:21:10|5723.66|5722.96|5723.79|5723.09|5723.79|5723.09|5723.66|5722.96|28
1730812890000|2024-11-05 13:21:30|5724.04|5723.34|5724.41|5723.71|5724.54|5723.84|5724.04|5723.34|75
1730812900000|2024-11-05 13:21:40|5724.54|5723.84|5724.29|5723.59|5724.54|5723.84|5724.29|5723.59|44
1730812910000|2024-11-05 13:21:50|5724.41|5723.71|5724.54|5723.84|5724.54|5723.84|5724.41|5723.71|28
1730812920000|2024-11-05 13:22:00|5724.66|5723.96|5724.54|5723.84|5724.66|5723.96|5724.54|5723.84|9
1730812930000|2024-11-05 13:22:10|5724.79|5724.09|5724.79|5724.09|5725.04|5724.34|5724.79|5724.09|54
1730812940000|2024-11-05 13:22:20|||||||||12
1730812950000|2024-11-05 13:22:30|||||||||19
1730812960000|2024-11-05 13:22:40|5725.04|5724.34|5725.04|5724.34|5725.04|5724.34|5725.04|5724.34|14
1730812970000|2024-11-05 13:22:50|||||||||38
1730812980000|2024-11-05 13:23:00|5725.16|5724.46|5725.29|5724.59|5725.54|5724.84|5725.16|5724.46|19
1730812990000|2024-11-05 13:23:10|||||||||16
1730813000000|2024-11-05 13:23:20|||||||||2
1730813010000|2024-11-05 13:23:30|5725.04|5724.34|5725.04|5724.34|5725.04|5724.34|5725.04|5724.34|57
1730813020000|2024-11-05 13:23:40|||||||||5
1730813030000|2024-11-05 13:23:50|5724.79|5724.09|5725.04|5724.34|5725.04|5724.34|5724.79|5724.09|27
1730813040000|2024-11-05 13:24:00|5725.29|5724.59|5725.29|5724.59|5725.41|5724.71|5725.29|5724.59|85
1730813050000|2024-11-05 13:24:10|5725.41|5724.71|5725.54|5724.84|5725.54|5724.84|5725.29|5724.59|21
1730813060000|2024-11-05 13:24:20|5725.41|5724.71|5725.29|5724.59|5725.41|5724.71|5725.29|5724.59|22
1730813070000|2024-11-05 13:24:30|5725.16|5724.46|5725.29|5724.59|5725.29|5724.59|5725.04|5724.34|40
1730813080000|2024-11-05 13:24:40|5725.16|5724.46|5725.29|5724.59|5725.29|5724.59|5725.16|5724.46|21
1730813090000|2024-11-05 13:24:50|5725.04|5724.34|5725.04|5724.34|5725.04|5724.34|5725.04|5724.34|31
1730813100000|2024-11-05 13:25:00|5724.91|5724.21|5724.79|5724.09|5725.04|5724.34|5724.79|5724.09|52
1730813110000|2024-11-05 13:25:10|5724.91|5724.21|5724.79|5724.09|5725.04|5724.34|5724.79|5724.09|20
1730813120000|2024-11-05 13:25:20|5724.54|5723.84|5724.54|5723.84|5724.54|5723.84|5724.29|5723.59|44
1730813130000|2024-11-05 13:25:30|5724.79|5724.09|5724.79|5724.09|5725.04|5724.34|5724.79|5724.09|20
1730813140000|2024-11-05 13:25:40|5725.04|5724.34|5724.79|5724.09|5725.04|5724.34|5724.79|5724.09|14
1730813150000|2024-11-05 13:25:50|5724.54|5723.84|5725.04|5724.34|5725.04|5724.34|5724.54|5723.84|56
1730813160000|2024-11-05 13:26:00|5724.91|5724.21|5725.04|5724.34|5725.29|5724.59|5724.91|5724.21|71
1730813170000|2024-11-05 13:26:10|5725.16|5724.46|5725.29|5724.59|5725.29|5724.59|5725.16|5724.46|19
1730813180000|2024-11-05 13:26:20|5725.79|5725.09|5725.79|5725.09|5725.79|5725.09|5725.79|5725.09|76
1730813190000|2024-11-05 13:26:30|5726.04|5725.34|5726.04|5725.34|5726.04|5725.34|5726.04|5725.34|85
1730813200000|2024-11-05 13:26:40|5725.79|5725.09|5725.79|5725.09|5725.79|5725.09|5725.79|5725.09|40
1730813210000|2024-11-05 13:26:50|||||||||5
1730813220000|2024-11-05 13:27:00|5725.66|5724.96|5725.54|5724.84|5725.79|5725.09|5725.54|5724.84|38
1730813240000|2024-11-05 13:27:20|5725.66|5724.96|5725.79|5725.09|5725.79|5725.09|5725.66|5724.96|38
1730813250000|2024-11-05 13:27:30|5726.04|5725.34|5725.79|5725.09|5726.04|5725.34|5725.79|5725.09|33
1730813260000|2024-11-05 13:27:40|||||||||5
1730813270000|2024-11-05 13:27:50|5725.66|5724.96|5726.04|5725.34|5726.04|5725.34|5725.54|5724.84|38
1730813280000|2024-11-05 13:28:00|5725.91|5725.21|5726.04|5725.34|5726.04|5725.34|5725.79|5725.09|33
1730813290000|2024-11-05 13:28:10|5725.91|5725.21|5725.79|5725.09|5726.04|5725.34|5725.79|5725.09|18
1730813300000|2024-11-05 13:28:20|5725.91|5725.21|5725.79|5725.09|5726.04|5725.34|5725.79|5725.09|21
1730813310000|2024-11-05 13:28:30|||||||||11
1730813320000|2024-11-05 13:28:40|5725.91|5725.21|5725.79|5725.09|5725.91|5725.21|5725.79|5725.09|35
1730813330000|2024-11-05 13:28:50|5725.54|5724.84|5725.79|5725.09|5725.79|5725.09|5725.54|5724.84|55
1730813340000|2024-11-05 13:29:00|5725.66|5724.96|5726.04|5725.34|5726.04|5725.34|5725.54|5724.84|40
1730813350000|2024-11-05 13:29:10|||||||||21
1730813360000|2024-11-05 13:29:20|5726.29|5725.59|5726.79|5726.09|5726.79|5726.09|5726.29|5725.59|81
1730813370000|2024-11-05 13:29:30|5726.91|5726.21|5726.79|5726.09|5726.91|5726.21|5726.54|5725.84|110
1730813380000|2024-11-05 13:29:40|5726.66|5725.96|5726.29|5725.59|5726.66|5725.96|5726.29|5725.59|35
1730813390000|2024-11-05 13:29:50|5726.41|5725.71|5726.79|5726.09|5726.79|5726.09|5726.29|5725.59|17
1730813400000|2024-11-05 13:30:00|5726.66|5725.96|5726.79|5726.09|5726.79|5726.09|5726.54|5725.84|69
1730813410000|2024-11-05 13:30:10|5726.91|5726.21|5727.29|5726.59|5727.29|5726.59|5726.91|5726.21|146
1730813420000|2024-11-05 13:30:20|5727.04|5726.34|5727.54|5726.84|5727.54|5726.84|5727.04|5726.34|125
1730813430000|2024-11-05 13:30:30|5727.79|5727.09|5727.79|5727.09|5727.79|5727.09|5727.29|5726.59|198
1730813440000|2024-11-05 13:30:40|5727.54|5726.84|5728.04|5727.34|5728.04|5727.34|5727.54|5726.84|77
1730813450000|2024-11-05 13:30:50|5727.79|5727.09|5727.79|5727.09|5728.04|5727.34|5727.54|5726.84|46
1730813460000|2024-11-05 13:31:00|||||||||20
1730813470000|2024-11-05 13:31:10|5727.66|5726.96|5728.79|5728.09|5728.79|5728.09|5727.54|5726.84|150
1730813480000|2024-11-05 13:31:20|5728.66|5727.96|5728.29|5727.59|5728.66|5727.96|5728.29|5727.59|53
1730813490000|2024-11-05 13:31:30|5728.04|5727.34|5728.04|5727.34|5728.29|5727.59|5728.04|5727.34|52
1730813500000|2024-11-05 13:31:40|5728.29|5727.59|5728.29|5727.59|5728.29|5727.59|5728.16|5727.46|37
1730813510000|2024-11-05 13:31:50|5728.04|5727.34|5728.04|5727.34|5728.04|5727.34|5727.79|5727.09|51
1730813520000|2024-11-05 13:32:00|5727.79|5727.09|5727.79|5727.09|5727.79|5727.09|5727.79|5727.09|18
1730813530000|2024-11-05 13:32:10|5727.91|5727.21|5727.79|5727.09|5727.91|5727.21|5727.79|5727.09|14
1730813540000|2024-11-05 13:32:20|5728.04|5727.34|5728.04|5727.34|5728.04|5727.34|5727.79|5727.09|26
1730813550000|2024-11-05 13:32:30|5727.91|5727.21|5727.79|5727.09|5727.91|5727.21|5727.79|5727.09|44
1730813560000|2024-11-05 13:32:40|5727.66|5726.96|5727.79|5727.09|5727.79|5727.09|5727.54|5726.84|65
1730813570000|2024-11-05 13:32:50|5727.54|5726.84|5727.54|5726.84|5727.54|5726.84|5727.54|5726.84|22
1730813580000|2024-11-05 13:33:00|5727.79|5727.09|5727.54|5726.84|5727.79|5727.09|5727.54|5726.84|22
1730813590000|2024-11-05 13:33:10|5727.66|5726.96|5727.54|5726.84|5727.79|5727.09|5727.54|5726.84|21
1730813600000|2024-11-05 13:33:20|5727.29|5726.59|5727.29|5726.59|5727.41|5726.71|5727.29|5726.59|44
1730813610000|2024-11-05 13:33:30|5727.54|5726.84|5727.54|5726.84|5727.54|5726.84|5727.29|5726.59|29
1730813620000|2024-11-05 13:33:40|5727.41|5726.71|5727.66|5726.96|5727.66|5726.96|5727.41|5726.71|12
1730813630000|2024-11-05 13:33:50|5727.79|5727.09|5727.79|5727.09|5727.79|5727.09|5727.79|5727.09|12
1730813640000|2024-11-05 13:34:00|5727.66|5726.96|5727.79|5727.09|5727.79|5727.09|5727.54|5726.84|44
1730813650000|2024-11-05 13:34:10|5727.66|5726.96|5727.79|5727.09|5727.79|5727.09|5727.54|5726.84|69
1730813660000|2024-11-05 13:34:20|5727.91|5727.21|5727.79|5727.09|5727.91|5727.21|5727.79|5727.09|27
1730813670000|2024-11-05 13:34:30|5728.04|5727.34|5727.79|5727.09|5728.04|5727.34|5727.79|5727.09|22
1730813680000|2024-11-05 13:34:40|5727.91|5727.21|5727.79|5727.09|5728.04|5727.34|5727.79|5727.09|36
1730813690000|2024-11-05 13:34:50|5727.91|5727.21|5728.29|5727.59|5728.29|5727.59|5727.91|5727.21|26
1730813700000|2024-11-05 13:35:00|5728.04|5727.34|5727.79|5727.09|5728.04|5727.34|5727.79|5727.09|49
1730813710000|2024-11-05 13:35:10|5728.04|5727.34|5727.79|5727.09|5728.04|5727.34|5727.79|5727.09|44
1730813720000|2024-11-05 13:35:20|5728.04|5727.34|5727.91|5727.21|5728.29|5727.59|5727.79|5727.09|138
1730813730000|2024-11-05 13:35:30|5728.04|5727.34|5727.54|5726.84|5728.04|5727.34|5727.54|5726.84|48
1730813740000|2024-11-05 13:35:40|5727.29|5726.59|5727.54|5726.84|5727.54|5726.84|5727.29|5726.59|33
1730813750000|2024-11-05 13:35:50|5727.29|5726.59|5727.79|5727.09|5727.79|5727.09|5727.04|5726.34|69
1730813760000|2024-11-05 13:36:00|5727.66|5726.96|5728.04|5727.34|5728.29|5727.59|5727.54|5726.84|106
1730813770000|2024-11-05 13:36:10|5728.29|5727.59|5727.79|5727.09|5728.29|5727.59|5727.79|5727.09|53
1730813780000|2024-11-05 13:36:20|||||||||3
1730813790000|2024-11-05 13:36:30|||||||||31
1730813800000|2024-11-05 13:36:40|5727.29|5726.59|5727.29|5726.59|5727.54|5726.84|5727.29|5726.59|71
1730813810000|2024-11-05 13:36:50|5727.41|5726.71|5727.79|5727.09|5727.79|5727.09|5727.41|5726.71|33
1730813820000|2024-11-05 13:37:00|5727.66|5726.96|5727.54|5726.84|5727.79|5727.09|5727.29|5726.59|96
1730813830000|2024-11-05 13:37:10|5727.66|5726.96|5727.54|5726.84|5727.66|5726.96|5727.29|5726.59|107
1730813840000|2024-11-05 13:37:20|5727.41|5726.71|5727.54|5726.84|5727.54|5726.84|5727.41|5726.71|16
1730813860000|2024-11-05 13:37:40|5727.66|5726.96|5727.54|5726.84|5727.66|5726.96|5727.29|5726.59|57
1730813870000|2024-11-05 13:37:50|||||||||2
1730813880000|2024-11-05 13:38:00|5727.66|5726.96|5728.04|5727.34|5728.04|5727.34|5727.66|5726.96|131
1730813890000|2024-11-05 13:38:10|||||||||11
1730813900000|2024-11-05 13:38:20|5728.29|5727.59|5728.29|5727.59|5728.41|5727.71|5728.29|5727.59|57
1730813910000|2024-11-05 13:38:30|5728.04|5727.34|5727.79|5727.09|5728.29|5727.59|5727.79|5727.09|78
1730813920000|2024-11-05 13:38:40|5727.66|5726.96|5727.54|5726.84|5727.66|5726.96|5727.54|5726.84|20
1730813930000|2024-11-05 13:38:50|5727.79|5727.09|5727.79|5727.09|5727.79|5727.09|5727.79|5727.09|4
1730813940000|2024-11-05 13:39:00|||||||||1
1730813950000|2024-11-05 13:39:10|5728.04|5727.34|5727.79|5727.09|5728.04|5727.34|5727.79|5727.09|65
1730813960000|2024-11-05 13:39:20|5727.66|5726.96|5727.54|5726.84|5727.66|5726.96|5727.54|5726.84|54
1730813970000|2024-11-05 13:39:30|5727.79|5727.09|5727.54|5726.84|5727.79|5727.09|5727.54|5726.84|51
1730813980000|2024-11-05 13:39:40|5727.66|5726.96|5727.54|5726.84|5727.66|5726.96|5727.54|5726.84|55
1730813990000|2024-11-05 13:39:50|5727.66|5726.96|5727.79|5727.09|5728.04|5727.34|5727.66|5726.96|35
1730814000000|2024-11-05 13:40:00|5727.54|5726.84|5727.54|5726.84|5727.54|5726.84|5727.04|5726.34|171
1730814010000|2024-11-05 13:40:10|5727.41|5726.71|5727.29|5726.59|5727.54|5726.84|5727.16|5726.46|75
1730814020000|2024-11-05 13:40:20|5727.16|5726.46|5727.04|5726.34|5727.16|5726.46|5727.04|5726.34|13
1730814030000|2024-11-05 13:40:30|5726.91|5726.21|5726.79|5726.09|5727.04|5726.34|5726.79|5726.09|103
1730814040000|2024-11-05 13:40:40|5726.91|5726.21|5726.79|5726.09|5726.91|5726.21|5726.79|5726.09|55
1730814050000|2024-11-05 13:40:50|5726.91|5726.21|5727.04|5726.34|5727.04|5726.34|5726.91|5726.21|12
1730814060000|2024-11-05 13:41:00|5726.91|5726.21|5726.54|5725.84|5726.91|5726.21|5726.54|5725.84|103
1730814070000|2024-11-05 13:41:10|5726.66|5725.96|5727.04|5726.34|5727.04|5726.34|5726.66|5725.96|89
1730814080000|2024-11-05 13:41:20|5727.29|5726.59|5727.54|5726.84|5727.54|5726.84|5727.29|5726.59|42
1730814090000|2024-11-05 13:41:30|5727.66|5726.96|5727.54|5726.84|5727.79|5727.09|5727.54|5726.84|40
1730814100000|2024-11-05 13:41:40|5727.41|5726.71|5727.54|5726.84|5727.54|5726.84|5727.41|5726.71|27
1730814110000|2024-11-05 13:41:50|5727.79|5727.09|5727.54|5726.84|5727.79|5727.09|5727.54|5726.84|52
1730814120000|2024-11-05 13:42:00|5728.04|5727.34|5728.04|5727.34|5728.04|5727.34|5728.04|5727.34|50
1730814130000|2024-11-05 13:42:10|5727.79|5727.09|5727.79|5727.09|5727.79|5727.09|5727.79|5727.09|59
1730814140000|2024-11-05 13:42:20|5727.91|5727.21|5728.04|5727.34|5728.04|5727.34|5727.79|5727.09|36
1730814150000|2024-11-05 13:42:30|5728.29|5727.59|5728.29|5727.59|5728.29|5727.59|5728.04|5727.34|39
1730814160000|2024-11-05 13:42:40|5728.54|5727.84|5728.54|5727.84|5728.54|5727.84|5728.54|5727.84|85
1730814170000|2024-11-05 13:42:50|5728.29|5727.59|5728.54|5727.84|5728.54|5727.84|5728.29|5727.59|41
1730814180000|2024-11-05 13:43:00|||||||||24
1730814190000|2024-11-05 13:43:10|5728.79|5728.09|5728.54|5727.84|5728.79|5728.09|5728.54|5727.84|60
1730814200000|2024-11-05 13:43:20|5728.41|5727.71|5728.29|5727.59|5728.41|5727.71|5728.29|5727.59|28
1730814210000|2024-11-05 13:43:30|5728.41|5727.71|5728.04|5727.34|5728.41|5727.71|5728.04|5727.34|40
1730814220000|2024-11-05 13:43:40|5728.16|5727.46|5728.04|5727.34|5728.16|5727.46|5728.04|5727.34|48
1730814230000|2024-11-05 13:43:50|5727.79|5727.09|5728.04|5727.34|5728.04|5727.34|5727.79|5727.09|73
1730814240000|2024-11-05 13:44:00|5728.29|5727.59|5728.29|5727.59|5728.29|5727.59|5728.04|5727.34|25
1730814250000|2024-11-05 13:44:10|5728.16|5727.46|5728.29|5727.59|5728.29|5727.59|5728.16|5727.46|43
1730814260000|2024-11-05 13:44:20|||||||||28
1730814270000|2024-11-05 13:44:30|5728.16|5727.46|5728.04|5727.34|5728.29|5727.59|5728.04|5727.34|33
1730814280000|2024-11-05 13:44:40|||||||||2
1730814290000|2024-11-05 13:44:50|||||||||8
1730814300000|2024-11-05 13:45:00|5727.79|5727.09|5727.79|5727.09|5728.04|5727.34|5727.79|5727.09|58
1730814310000|2024-11-05 13:45:10|5727.91|5727.21|5728.04|5727.34|5728.04|5727.34|5727.91|5727.21|22
1730814320000|2024-11-05 13:45:20|||||||||8
1730814330000|2024-11-05 13:45:30|5727.91|5727.21|5727.29|5726.59|5727.91|5727.21|5727.04|5726.34|113
1730814340000|2024-11-05 13:45:40|5727.16|5726.46|5727.04|5726.34|5727.16|5726.46|5727.04|5726.34|38
1730814350000|2024-11-05 13:45:50|5726.91|5726.21|5727.04|5726.34|5727.04|5726.34|5726.79|5726.09|131
1730814360000|2024-11-05 13:46:00|5726.91|5726.21|5726.79|5726.09|5726.91|5726.21|5726.79|5726.09|32
1730814370000|2024-11-05 13:46:10|5726.66|5725.96|5726.54|5725.84|5726.66|5725.96|5726.29|5725.59|83
1730814380000|2024-11-05 13:46:20|5726.79|5726.09|5726.79|5726.09|5726.79|5726.09|5726.79|5726.09|37
1730814390000|2024-11-05 13:46:30|5726.66|5725.96|5726.54|5725.84|5726.66|5725.96|5726.54|5725.84|30
1730814400000|2024-11-05 13:46:40|||||||||4
1730814410000|2024-11-05 13:46:50|5726.29|5725.59|5726.29|5725.59|5726.41|5725.71|5726.29|5725.59|43
1730814420000|2024-11-05 13:47:00|5726.41|5725.71|5726.29|5725.59|5726.79|5726.09|5726.29|5725.59|75
1730814430000|2024-11-05 13:47:10|5726.41|5725.71|5726.54|5725.84|5726.54|5725.84|5726.29|5725.59|31
1730814440000|2024-11-05 13:47:20|5726.41|5725.71|5726.54|5725.84|5726.54|5725.84|5726.04|5725.34|63
1730814450000|2024-11-05 13:47:30|5727.04|5726.34|5727.29|5726.59|5727.29|5726.59|5727.04|5726.34|89
1730814460000|2024-11-05 13:47:40|5727.16|5726.46|5727.04|5726.34|5727.29|5726.59|5727.04|5726.34|70
1730814470000|2024-11-05 13:47:50|5726.91|5726.21|5727.04|5726.34|5727.04|5726.34|5726.91|5726.21|11
1730814480000|2024-11-05 13:48:00|5726.91|5726.21|5726.79|5726.09|5726.91|5726.21|5726.79|5726.09|45
1730814490000|2024-11-05 13:48:10|5726.91|5726.21|5726.79|5726.09|5727.04|5726.34|5726.79|5726.09|29
1730814500000|2024-11-05 13:48:20|5726.91|5726.21|5727.04|5726.34|5727.04|5726.34|5726.91|5726.21|43
1730814520000|2024-11-05 13:48:40|5727.29|5726.59|5727.29|5726.59|5727.29|5726.59|5727.29|5726.59|12
1730814530000|2024-11-05 13:48:50|5727.16|5726.46|5727.29|5726.59|5727.29|5726.59|5727.16|5726.46|20
1730814540000|2024-11-05 13:49:00|5727.16|5726.46|5727.29|5726.59|5727.29|5726.59|5727.04|5726.34|60
1730814550000|2024-11-05 13:49:10|5727.41|5726.71|5727.54|5726.84|5727.54|5726.84|5727.29|5726.59|72
1730814560000|2024-11-05 13:49:20|5727.66|5726.96|5727.79|5727.09|5727.79|5727.09|5727.66|5726.96|22
1730814570000|2024-11-05 13:49:30|||||||||4
1730814580000|2024-11-05 13:49:40|||||||||3
1730814590000|2024-11-05 13:49:50|||||||||33
1730814600000|2024-11-05 13:50:00|5727.66|5726.96|5727.54|5726.84|5727.79|5727.09|5727.54|5726.84|40
1730814610000|2024-11-05 13:50:10|5727.66|5726.96|5727.54|5726.84|5727.66|5726.96|5727.54|5726.84|40
1730814620000|2024-11-05 13:50:20|5727.41|5726.71|5727.54|5726.84|5727.54|5726.84|5727.41|5726.71|41
1730814630000|2024-11-05 13:50:30|5727.66|5726.96|5727.54|5726.84|5727.66|5726.96|5727.54|5726.84|41
1730814640000|2024-11-05 13:50:40|5727.41|5726.71|5727.54|5726.84|5727.54|5726.84|5727.41|5726.71|24
1730814660000|2024-11-05 13:51:00|5727.66|5726.96|5727.54|5726.84|5727.66|5726.96|5727.29|5726.59|74
1730814670000|2024-11-05 13:51:10|5727.41|5726.71|5727.29|5726.59|5727.54|5726.84|5727.29|5726.59|15
1730814680000|2024-11-05 13:51:20|5727.04|5726.34|5727.29|5726.59|5727.29|5726.59|5727.04|5726.34|24
1730814690000|2024-11-05 13:51:30|5727.16|5726.46|5726.79|5726.09|5727.29|5726.59|5726.79|5726.09|29
1730814700000|2024-11-05 13:51:40|||||||||42
1730814710000|2024-11-05 13:51:50|5726.66|5725.96|5727.04|5726.34|5727.04|5726.34|5726.54|5725.84|59
1730814720000|2024-11-05 13:52:00|5727.29|5726.59|5727.29|5726.59|5727.41|5726.71|5727.29|5726.59|48
1730814730000|2024-11-05 13:52:10|5727.54|5726.84|5727.04|5726.34|5727.54|5726.84|5726.91|5726.21|56
1730814740000|2024-11-05 13:52:20|5727.29|5726.59|5727.29|5726.59|5727.29|5726.59|5727.29|5726.59|14
1730814750000|2024-11-05 13:52:30|5727.16|5726.46|5726.79|5726.09|5727.29|5726.59|5726.79|5726.09|42
1730814760000|2024-11-05 13:52:40|5727.04|5726.34|5726.79|5726.09|5727.04|5726.34|5726.79|5726.09|48
1730814770000|2024-11-05 13:52:50|5727.04|5726.34|5727.04|5726.34|5727.29|5726.59|5727.04|5726.34|78
1730814780000|2024-11-05 13:53:00|5727.29|5726.59|5727.29|5726.59|5727.29|5726.59|5727.04|5726.34|31
1730814790000|2024-11-05 13:53:10|5727.16|5726.46|5727.04|5726.34|5727.16|5726.46|5726.79|5726.09|81
1730814800000|2024-11-05 13:53:20|||||||||44
1730814810000|2024-11-05 13:53:30|5727.29|5726.59|5727.16|5726.46|5727.29|5726.59|5727.16|5726.46|52
1730814820000|2024-11-05 13:53:40|5727.29|5726.59|5727.29|5726.59|5727.29|5726.59|5727.04|5726.34|43
1730814830000|2024-11-05 13:53:50|5727.16|5726.46|5727.29|5726.59|5727.29|5726.59|5727.04|5726.34|52
1730814840000|2024-11-05 13:54:00|5727.79|5727.09|5727.79|5727.09|5727.79|5727.09|5727.79|5727.09|93
1730814850000|2024-11-05 13:54:10|5728.04|5727.34|5728.04|5727.34|5728.04|5727.34|5727.79|5727.09|124
1730814860000|2024-11-05 13:54:20|5727.79|5727.09|5727.29|5726.59|5727.79|5727.09|5727.29|5726.59|183
1730814870000|2024-11-05 13:54:30|5727.41|5726.71|5727.54|5726.84|5727.54|5726.84|5727.41|5726.71|11
1730814880000|2024-11-05 13:54:40|5727.66|5726.96|5727.54|5726.84|5727.79|5727.09|5727.54|5726.84|55
1730814890000|2024-11-05 13:54:50|5727.29|5726.59|5727.29|5726.59|5727.41|5726.71|5727.29|5726.59|100
1730814900000|2024-11-05 13:55:00|||||||||3
1730814910000|2024-11-05 13:55:10|5727.16|5726.46|5727.29|5726.59|5727.29|5726.59|5727.16|5726.46|63
1730814920000|2024-11-05 13:55:20|5727.54|5726.84|5727.29|5726.59|5727.54|5726.84|5727.29|5726.59|40
1730814930000|2024-11-05 13:55:30|5727.41|5726.71|5727.29|5726.59|5727.41|5726.71|5727.29|5726.59|22
1730814940000|2024-11-05 13:55:40|5727.54|5726.84|5727.54|5726.84|5727.54|5726.84|5727.54|5726.84|11
1730814950000|2024-11-05 13:55:50|5727.79|5727.09|5727.79|5727.09|5727.79|5727.09|5727.79|5727.09|21
1730814960000|2024-11-05 13:56:00|5727.91|5727.21|5727.79|5727.09|5727.91|5727.21|5727.79|5727.09|55
1730814970000|2024-11-05 13:56:10|5727.54|5726.84|5727.29|5726.59|5727.54|5726.84|5727.29|5726.59|65
1730814980000|2024-11-05 13:56:20|5727.16|5726.46|5726.29|5725.59|5727.29|5726.59|5726.29|5725.59|199
1730814990000|2024-11-05 13:56:30|5726.16|5725.46|5726.79|5726.09|5726.79|5726.09|5726.04|5725.34|158
1730815000000|2024-11-05 13:56:40|||||||||10
1730815010000|2024-11-05 13:56:50|5726.66|5725.96|5726.54|5725.84|5726.66|5725.96|5726.54|5725.84|61
1730815020000|2024-11-05 13:57:00|5726.41|5725.71|5726.29|5725.59|5726.54|5725.84|5726.29|5725.59|71
1730815030000|2024-11-05 13:57:10|5726.16|5725.46|5725.79|5725.09|5726.16|5725.46|5725.66|5724.96|139
1730815040000|2024-11-05 13:57:20|5725.54|5724.84|5725.29|5724.59|5725.54|5724.84|5725.29|5724.59|136
1730815050000|2024-11-05 13:57:30|5725.04|5724.34|5725.04|5724.34|5725.04|5724.34|5725.04|5724.34|35
1730815060000|2024-11-05 13:57:40|5724.91|5724.21|5724.79|5724.09|5725.04|5724.34|5724.79|5724.09|183
1730815070000|2024-11-05 13:57:50|5724.54|5723.84|5724.54|5723.84|5724.54|5723.84|5724.54|5723.84|175
1730815080000|2024-11-05 13:58:00|5724.04|5723.34|5724.54|5723.84|5724.66|5723.96|5724.04|5723.34|189
1730815090000|2024-11-05 13:58:10|5724.29|5723.59|5724.29|5723.59|5724.41|5723.71|5724.16|5723.46|114
1730815100000|2024-11-05 13:58:20|5724.04|5723.34|5724.29|5723.59|5724.29|5723.59|5724.04|5723.34|124
1730815110000|2024-11-05 13:58:30|5724.16|5723.46|5723.79|5723.09|5724.16|5723.46|5723.79|5723.09|97
1730815120000|2024-11-05 13:58:40|5723.66|5722.96|5723.79|5723.09|5723.79|5723.09|5723.54|5722.84|112
1730815130000|2024-11-05 13:58:50|||||||||15
1730815140000|2024-11-05 13:59:00|5723.66|5722.96|5723.29|5722.59|5723.66|5722.96|5723.29|5722.59|81
1730815150000|2024-11-05 13:59:10|5723.54|5722.84|5723.29|5722.59|5723.54|5722.84|5723.04|5722.34|277
1730815160000|2024-11-05 13:59:20|5723.16|5722.46|5723.04|5722.34|5723.16|5722.46|5722.79|5722.09|164
1730815170000|2024-11-05 13:59:30|5723.29|5722.59|5723.04|5722.34|5723.29|5722.59|5723.04|5722.34|164
1730815180000|2024-11-05 13:59:40|5723.16|5722.46|5723.04|5722.34|5723.29|5722.59|5723.04|5722.34|116
1730815190000|2024-11-05 13:59:50|5722.79|5722.09|5722.54|5721.84|5722.79|5722.09|5722.54|5721.84|256
1730815200000|2024-11-05 14:00:00|5722.29|5721.59|5722.54|5721.84|5722.54|5721.84|5722.29|5721.59|118
1730815210000|2024-11-05 14:00:10|5722.29|5721.59|5722.79|5722.09|5723.04|5722.34|5722.29|5721.59|179
1730815220000|2024-11-05 14:00:20|5722.66|5721.96|5722.04|5721.34|5722.66|5721.96|5722.04|5721.34|247
1730815230000|2024-11-05 14:00:30|5721.79|5721.09|5720.91|5720.21|5721.79|5721.09|5720.79|5720.09|404
1730815240000|2024-11-05 14:00:40|5721.04|5720.34|5721.54|5720.84|5721.54|5720.84|5721.04|5720.34|87
1730815250000|2024-11-05 14:00:50|5721.79|5721.09|5721.04|5720.34|5721.79|5721.09|5721.04|5720.34|154
1730815260000|2024-11-05 14:01:00|5720.79|5720.09|5719.79|5719.09|5720.91|5720.21|5719.79|5719.09|428
1730815270000|2024-11-05 14:01:10|5720.04|5719.34|5720.54|5719.84|5720.54|5719.84|5719.79|5719.09|277
1730815280000|2024-11-05 14:01:20|5720.41|5719.71|5720.04|5719.34|5720.54|5719.84|5720.04|5719.34|84
1730815290000|2024-11-05 14:01:30|5719.79|5719.09|5720.54|5719.84|5720.54|5719.84|5719.79|5719.09|98
1730815300000|2024-11-05 14:01:40|5720.66|5719.96|5720.79|5720.09|5721.04|5720.34|5720.66|5719.96|224
1730815310000|2024-11-05 14:01:50|5721.04|5720.34|5721.29|5720.59|5721.29|5720.59|5721.04|5720.34|169
1730815320000|2024-11-05 14:02:00|5721.41|5720.71|5721.04|5720.34|5721.41|5720.71|5720.79|5720.09|65
1730815330000|2024-11-05 14:02:10|5720.91|5720.21|5720.54|5719.84|5721.04|5720.34|5720.04|5719.34|214
1730815340000|2024-11-05 14:02:20|5720.79|5720.09|5721.54|5720.84|5721.66|5720.96|5720.54|5719.84|144
1730815350000|2024-11-05 14:02:30|5721.66|5720.96|5721.54|5720.84|5721.66|5720.96|5721.54|5720.84|57
1730815360000|2024-11-05 14:02:40|5721.29|5720.59|5721.29|5720.59|5721.54|5720.84|5721.29|5720.59|54
1730815370000|2024-11-05 14:02:50|5721.16|5720.46|5721.29|5720.59|5721.29|5720.59|5721.04|5720.34|38
1730815380000|2024-11-05 14:03:00|5721.04|5720.34|5721.29|5720.59|5721.54|5720.84|5721.04|5720.34|61
1730815390000|2024-11-05 14:03:10|5721.16|5720.46|5721.04|5720.34|5721.16|5720.46|5721.04|5720.34|33
1730815400000|2024-11-05 14:03:20|5720.79|5720.09|5721.29|5720.59|5721.29|5720.59|5720.79|5720.09|55
1730815410000|2024-11-05 14:03:30|5721.54|5720.84|5720.79|5720.09|5721.79|5721.09|5720.54|5719.84|180
1730815420000|2024-11-05 14:03:40|||||||||34
1730815430000|2024-11-05 14:03:50|5720.91|5720.21|5721.29|5720.59|5721.54|5720.84|5720.91|5720.21|129
1730815440000|2024-11-05 14:04:00|5721.54|5720.84|5721.29|5720.59|5721.54|5720.84|5721.29|5720.59|123
1730815450000|2024-11-05 14:04:10|||||||||54
1730815460000|2024-11-05 14:04:20|5721.41|5720.71|5721.29|5720.59|5721.41|5720.71|5721.29|5720.59|55
1730815470000|2024-11-05 14:04:30|5721.54|5720.84|5721.54|5720.84|5721.54|5720.84|5721.54|5720.84|57
1730815480000|2024-11-05 14:04:40|5721.66|5720.96|5722.16|5721.46|5722.16|5721.46|5721.54|5720.84|229
1730815490000|2024-11-05 14:04:50|5722.04|5721.34|5721.79|5721.09|5722.16|5721.46|5721.79|5721.09|120
1730815500000|2024-11-05 14:05:00|5721.54|5720.84|5721.04|5720.34|5721.54|5720.84|5721.04|5720.34|167
1730815510000|2024-11-05 14:05:10|5721.29|5720.59|5721.29|5720.59|5721.29|5720.59|5721.04|5720.34|90
1730815520000|2024-11-05 14:05:20|5721.16|5720.46|5720.79|5720.09|5721.16|5720.46|5720.79|5720.09|28
1730815530000|2024-11-05 14:05:30|5720.54|5719.84|5720.79|5720.09|5720.79|5720.09|5720.54|5719.84|68
1730815540000|2024-11-05 14:05:40|5720.91|5720.21|5721.04|5720.34|5721.04|5720.34|5720.79|5720.09|79
1730815550000|2024-11-05 14:05:50|||||||||2
1730815560000|2024-11-05 14:06:00|5721.16|5720.46|5721.54|5720.84|5721.54|5720.84|5721.04|5720.34|82
1730815570000|2024-11-05 14:06:10|5721.41|5720.71|5721.29|5720.59|5721.54|5720.84|5721.29|5720.59|42
1730815580000|2024-11-05 14:06:20|5721.04|5720.34|5721.04|5720.34|5721.04|5720.34|5721.04|5720.34|58
1730815590000|2024-11-05 14:06:30|5720.91|5720.21|5721.04|5720.34|5721.04|5720.34|5720.91|5720.21|21
1730815600000|2024-11-05 14:06:40|5721.16|5720.46|5721.54|5720.84|5721.54|5720.84|5721.16|5720.46|14
1730815610000|2024-11-05 14:06:50|5721.79|5721.09|5721.54|5720.84|5721.79|5721.09|5721.54|5720.84|99
1730815620000|2024-11-05 14:07:00|5721.79|5721.09|5721.54|5720.84|5721.79|5721.09|5721.54|5720.84|51
1730815630000|2024-11-05 14:07:10|||||||||31
1730815640000|2024-11-05 14:07:20|5721.79|5721.09|5722.04|5721.34|5722.29|5721.59|5721.79|5721.09|176
1730815650000|2024-11-05 14:07:30|5722.29|5721.59|5722.29|5721.59|5722.29|5721.59|5722.04|5721.34|86
1730815660000|2024-11-05 14:07:40|5722.54|5721.84|5722.29|5721.59|5722.54|5721.84|5722.16|5721.46|74
1730815670000|2024-11-05 14:07:50|5722.16|5721.46|5722.04|5721.34|5722.29|5721.59|5722.04|5721.34|87
1730815680000|2024-11-05 14:08:00|5722.16|5721.46|5722.54|5721.84|5722.54|5721.84|5722.04|5721.34|68
1730815690000|2024-11-05 14:08:10|5722.66|5721.96|5722.54|5721.84|5722.66|5721.96|5722.29|5721.59|102
1730815700000|2024-11-05 14:08:20|5722.29|5721.59|5722.79|5722.09|5722.79|5722.09|5722.29|5721.59|55
1730815710000|2024-11-05 14:08:30|5723.04|5722.34|5723.04|5722.34|5723.29|5722.59|5723.04|5722.34|134
1730815720000|2024-11-05 14:08:40|5722.79|5722.09|5723.04|5722.34|5723.16|5722.46|5722.79|5722.09|42
1730815730000|2024-11-05 14:08:50|5723.16|5722.46|5723.04|5722.34|5723.16|5722.46|5723.04|5722.34|27
1730815740000|2024-11-05 14:09:00|5723.16|5722.46|5723.04|5722.34|5723.16|5722.46|5722.79|5722.09|130
1730815750000|2024-11-05 14:09:10|5723.16|5722.46|5722.29|5721.59|5723.16|5722.46|5722.29|5721.59|149
1730815760000|2024-11-05 14:09:20|5722.04|5721.34|5722.29|5721.59|5722.29|5721.59|5722.04|5721.34|128
1730815770000|2024-11-05 14:09:30|5722.16|5721.46|5722.54|5721.84|5722.54|5721.84|5722.16|5721.46|56
1730815780000|2024-11-05 14:09:40|||||||||7
1730815790000|2024-11-05 14:09:50|5722.79|5722.09|5722.54|5721.84|5722.79|5722.09|5722.54|5721.84|68
1730815800000|2024-11-05 14:10:00|5722.41|5721.71|5723.04|5722.34|5723.04|5722.34|5722.41|5721.71|164
1730815810000|2024-11-05 14:10:10|5722.91|5722.21|5723.04|5722.34|5723.04|5722.34|5722.54|5721.84|204
1730815820000|2024-11-05 14:10:20|5723.16|5722.46|5723.04|5722.34|5723.29|5722.59|5723.04|5722.34|37
1730815830000|2024-11-05 14:10:30|5722.91|5722.21|5723.04|5722.34|5723.04|5722.34|5722.91|5722.21|74
1730815840000|2024-11-05 14:10:40|5723.29|5722.59|5723.54|5722.84|5723.54|5722.84|5723.29|5722.59|51
1730815850000|2024-11-05 14:10:50|5723.29|5722.59|5723.04|5722.34|5723.29|5722.59|5723.04|5722.34|28
1730815860000|2024-11-05 14:11:00|5723.29|5722.59|5723.29|5722.59|5723.54|5722.84|5723.29|5722.59|42
1730815870000|2024-11-05 14:11:10|5723.16|5722.46|5723.29|5722.59|5723.29|5722.59|5723.16|5722.46|13
1730815880000|2024-11-05 14:11:20|5723.16|5722.46|5722.54|5721.84|5723.16|5722.46|5722.29|5721.59|307
1730815890000|2024-11-05 14:11:30|5722.79|5722.09|5723.04|5722.34|5723.04|5722.34|5722.79|5722.09|80
1730815900000|2024-11-05 14:11:40|5723.16|5722.46|5723.79|5723.09|5724.04|5723.34|5723.16|5722.46|157
1730815910000|2024-11-05 14:11:50|5724.04|5723.34|5724.29|5723.59|5724.29|5723.59|5724.04|5723.34|84
1730815920000|2024-11-05 14:12:00|5724.04|5723.34|5724.04|5723.34|5724.29|5723.59|5724.04|5723.34|149
1730815930000|2024-11-05 14:12:10|5724.16|5723.46|5724.04|5723.34|5724.29|5723.59|5724.04|5723.34|51
1730815940000|2024-11-05 14:12:20|5723.79|5723.09|5724.04|5723.34|5724.04|5723.34|5723.79|5723.09|53
1730815950000|2024-11-05 14:12:30|5724.16|5723.46|5724.04|5723.34|5724.29|5723.59|5724.04|5723.34|46
1730815960000|2024-11-05 14:12:40|5724.29|5723.59|5724.29|5723.59|5724.29|5723.59|5724.29|5723.59|4
1730815970000|2024-11-05 14:12:50|5724.41|5723.71|5724.04|5723.34|5724.54|5723.84|5724.04|5723.34|140
1730815980000|2024-11-05 14:13:00|5724.16|5723.46|5724.29|5723.59|5724.29|5723.59|5724.04|5723.34|104
1730815990000|2024-11-05 14:13:10|5724.16|5723.46|5724.29|5723.59|5724.29|5723.59|5724.16|5723.46|20
1730816000000|2024-11-05 14:13:20|5724.41|5723.71|5724.04|5723.34|5724.54|5723.84|5724.04|5723.34|108
1730816010000|2024-11-05 14:13:30|5724.16|5723.46|5724.29|5723.59|5724.29|5723.59|5724.04|5723.34|42
1730816020000|2024-11-05 14:13:40|5724.04|5723.34|5724.29|5723.59|5724.29|5723.59|5724.04|5723.34|35
1730816030000|2024-11-05 14:13:50|||||||||18
1730816040000|2024-11-05 14:14:00|5724.16|5723.46|5724.54|5723.84|5724.54|5723.84|5724.16|5723.46|52
1730816050000|2024-11-05 14:14:10|5724.29|5723.59|5724.54|5723.84|5724.54|5723.84|5724.29|5723.59|22
1730816060000|2024-11-05 14:14:20|5724.41|5723.71|5724.29|5723.59|5724.54|5723.84|5724.29|5723.59|37
1730816070000|2024-11-05 14:14:30|5724.41|5723.71|5724.54|5723.84|5724.54|5723.84|5724.29|5723.59|21
1730816080000|2024-11-05 14:14:40|||||||||9
1730816090000|2024-11-05 14:14:50|5724.79|5724.09|5724.54|5723.84|5724.79|5724.09|5724.54|5723.84|130
1730816100000|2024-11-05 14:15:00|5724.79|5724.09|5724.79|5724.09|5724.79|5724.09|5724.79|5724.09|78
1730816110000|2024-11-05 14:15:10|5724.54|5723.84|5724.54|5723.84|5724.66|5723.96|5724.54|5723.84|112
1730816120000|2024-11-05 14:15:20|5724.79|5724.09|5725.04|5724.34|5725.04|5724.34|5724.66|5723.96|78
1730816130000|2024-11-05 14:15:30|5724.79|5724.09|5725.04|5724.34|5725.04|5724.34|5724.79|5724.09|66
1730816140000|2024-11-05 14:15:40|||||||||7
1730816150000|2024-11-05 14:15:50|5724.91|5724.21|5724.79|5724.09|5724.91|5724.21|5724.79|5724.09|48
1730816160000|2024-11-05 14:16:00|5725.04|5724.34|5724.29|5723.59|5725.04|5724.34|5724.04|5723.34|220
1730816170000|2024-11-05 14:16:10|5724.54|5723.84|5724.04|5723.34|5724.54|5723.84|5724.04|5723.34|140
1730816180000|2024-11-05 14:16:20|5724.29|5723.59|5724.79|5724.09|5725.04|5724.34|5724.29|5723.59|146
1730816190000|2024-11-05 14:16:30|5724.91|5724.21|5725.04|5724.34|5725.04|5724.34|5724.91|5724.21|86
1730816200000|2024-11-05 14:16:40|5725.16|5724.46|5725.04|5724.34|5725.16|5724.46|5725.04|5724.34|56
1730816210000|2024-11-05 14:16:50|||||||||48
1730816220000|2024-11-05 14:17:00|5724.91|5724.21|5725.29|5724.59|5725.29|5724.59|5724.91|5724.21|114
1730816230000|2024-11-05 14:17:10|5725.04|5724.34|5725.04|5724.34|5725.04|5724.34|5725.04|5724.34|45
1730816240000|2024-11-05 14:17:20|5725.29|5724.59|5725.29|5724.59|5725.29|5724.59|5725.29|5724.59|21
1730816250000|2024-11-05 14:17:30|5725.04|5724.34|5724.79|5724.09|5725.04|5724.34|5724.79|5724.09|131
1730816260000|2024-11-05 14:17:40|||||||||22
1730816270000|2024-11-05 14:17:50|5724.66|5723.96|5724.54|5723.84|5724.66|5723.96|5724.54|5723.84|61
1730816280000|2024-11-05 14:18:00|5724.79|5724.09|5724.79|5724.09|5725.04|5724.34|5724.79|5724.09|97
1730816290000|2024-11-05 14:18:10|||||||||35
1730816300000|2024-11-05 14:18:20|||||||||1
1730816310000|2024-11-05 14:18:30|5724.66|5723.96|5724.54|5723.84|5724.79|5724.09|5724.54|5723.84|70
1730816320000|2024-11-05 14:18:40|5724.79|5724.09|5724.54|5723.84|5724.79|5724.09|5724.29|5723.59|130
1730816330000|2024-11-05 14:18:50|||||||||3
1730816340000|2024-11-05 14:19:00|5724.79|5724.09|5724.04|5723.34|5724.79|5724.09|5724.04|5723.34|96
1730816350000|2024-11-05 14:19:10|5724.29|5723.59|5724.04|5723.34|5724.29|5723.59|5724.04|5723.34|41
1730816360000|2024-11-05 14:19:20|5724.16|5723.46|5724.29|5723.59|5724.29|5723.59|5724.04|5723.34|40
1730816370000|2024-11-05 14:19:30|5724.04|5723.34|5724.04|5723.34|5724.04|5723.34|5724.04|5723.34|118
1730816380000|2024-11-05 14:19:40|5724.29|5723.59|5724.29|5723.59|5724.29|5723.59|5724.04|5723.34|90
1730816390000|2024-11-05 14:19:50|||||||||48
1730816400000|2024-11-05 14:20:00|5724.41|5723.71|5724.29|5723.59|5724.54|5723.84|5724.29|5723.59|95
1730816410000|2024-11-05 14:20:10|5724.16|5723.46|5723.79|5723.09|5724.16|5723.46|5723.79|5723.09|61
1730816420000|2024-11-05 14:20:20|5723.54|5722.84|5723.04|5722.34|5723.54|5722.84|5722.79|5722.09|187
1730816430000|2024-11-05 14:20:30|5723.29|5722.59|5723.29|5722.59|5723.29|5722.59|5723.29|5722.59|48
1730816440000|2024-11-05 14:20:40|5723.16|5722.46|5723.04|5722.34|5723.29|5722.59|5723.04|5722.34|99
1730816450000|2024-11-05 14:20:50|5723.16|5722.46|5723.29|5722.59|5723.29|5722.59|5723.16|5722.46|68
1730816460000|2024-11-05 14:21:00|5723.16|5722.46|5723.29|5722.59|5723.29|5722.59|5723.04|5722.34|125
1730816470000|2024-11-05 14:21:10|5723.16|5722.46|5722.79|5722.09|5723.16|5722.46|5722.79|5722.09|70
1730816480000|2024-11-05 14:21:20|||||||||9
1730816490000|2024-11-05 14:21:30|5722.91|5722.21|5723.54|5722.84|5723.54|5722.84|5722.91|5722.21|164
1730816500000|2024-11-05 14:21:40|5723.29|5722.59|5723.29|5722.59|5723.29|5722.59|5723.29|5722.59|60
1730816510000|2024-11-05 14:21:50|5723.04|5722.34|5723.04|5722.34|5723.29|5722.59|5723.04|5722.34|69
1730816520000|2024-11-05 14:22:00|5722.91|5722.21|5722.79|5722.09|5722.91|5722.21|5722.54|5721.84|136
1730816530000|2024-11-05 14:22:10|5722.66|5721.96|5723.04|5722.34|5723.04|5722.34|5722.66|5721.96|97
1730816540000|2024-11-05 14:22:20|5722.79|5722.09|5722.54|5721.84|5722.79|5722.09|5722.54|5721.84|51
1730816550000|2024-11-05 14:22:30|5722.79|5722.09|5722.79|5722.09|5722.79|5722.09|5722.66|5721.96|68
1730816560000|2024-11-05 14:22:40|5723.04|5722.34|5722.79|5722.09|5723.04|5722.34|5722.79|5722.09|84
1730816570000|2024-11-05 14:22:50|5722.66|5721.96|5723.04|5722.34|5723.04|5722.34|5722.66|5721.96|32
1730816580000|2024-11-05 14:23:00|5722.91|5722.21|5723.04|5722.34|5723.04|5722.34|5722.79|5722.09|26
1730816590000|2024-11-05 14:23:10|5723.29|5722.59|5723.54|5722.84|5723.54|5722.84|5723.29|5722.59|84
1730816600000|2024-11-05 14:23:20|5723.79|5723.09|5724.04|5723.34|5724.29|5723.59|5723.79|5723.09|131
1730816610000|2024-11-05 14:23:30|5724.16|5723.46|5723.54|5722.84|5724.29|5723.59|5723.54|5722.84|90
1730816620000|2024-11-05 14:23:40|5723.66|5722.96|5723.54|5722.84|5723.66|5722.96|5723.54|5722.84|24
1730816630000|2024-11-05 14:23:50|5723.29|5722.59|5723.29|5722.59|5723.41|5722.71|5723.16|5722.46|85
1730816640000|2024-11-05 14:24:00|5723.41|5722.71|5724.04|5723.34|5724.04|5723.34|5723.41|5722.71|51
1730816650000|2024-11-05 14:24:10|5723.91|5723.21|5723.79|5723.09|5723.91|5723.21|5723.79|5723.09|43
1730816660000|2024-11-05 14:24:20|5723.91|5723.21|5724.04|5723.34|5724.04|5723.34|5723.79|5723.09|42
1730816670000|2024-11-05 14:24:30|5723.91|5723.21|5724.04|5723.34|5724.04|5723.34|5723.91|5723.21|41
1730816680000|2024-11-05 14:24:40|5723.79|5723.09|5723.79|5723.09|5723.79|5723.09|5723.79|5723.09|34
1730816690000|2024-11-05 14:24:50|5724.04|5723.34|5724.04|5723.34|5724.04|5723.34|5724.04|5723.34|77
1730816700000|2024-11-05 14:25:00|5723.79|5723.09|5722.79|5722.09|5723.79|5723.09|5722.79|5722.09|453
1730816710000|2024-11-05 14:25:10|5723.04|5722.34|5723.04|5722.34|5723.04|5722.34|5722.79|5722.09|97
1730816720000|2024-11-05 14:25:20|5723.29|5722.59|5723.29|5722.59|5723.29|5722.59|5723.16|5722.46|70
1730816730000|2024-11-05 14:25:30|5723.16|5722.46|5723.41|5722.71|5723.41|5722.71|5723.04|5722.34|27
1730816740000|2024-11-05 14:25:40|5723.29|5722.59|5724.04|5723.34|5724.04|5723.34|5723.29|5722.59|135
1730816750000|2024-11-05 14:25:50|5723.91|5723.21|5724.04|5723.34|5724.04|5723.34|5723.91|5723.21|69
1730816760000|2024-11-05 14:26:00|5723.79|5723.09|5723.79|5723.09|5723.91|5723.21|5723.54|5722.84|63
1730816770000|2024-11-05 14:26:10|5723.66|5722.96|5723.79|5723.09|5723.79|5723.09|5723.54|5722.84|62
1730816780000|2024-11-05 14:26:20|5723.66|5722.96|5724.04|5723.34|5724.04|5723.34|5723.54|5722.84|101
1730816790000|2024-11-05 14:26:30|5724.16|5723.46|5724.29|5723.59|5724.29|5723.59|5724.16|5723.46|46
1730816800000|2024-11-05 14:26:40|5724.16|5723.46|5724.54|5723.84|5724.54|5723.84|5724.16|5723.46|80
1730816810000|2024-11-05 14:26:50|5724.66|5723.96|5724.54|5723.84|5724.79|5724.09|5724.54|5723.84|91
1730816820000|2024-11-05 14:27:00|5724.79|5724.09|5724.54|5723.84|5724.79|5724.09|5724.54|5723.84|216
1730816830000|2024-11-05 14:27:10|5724.41|5723.71|5724.04|5723.34|5724.41|5723.71|5723.54|5722.84|128
1730816840000|2024-11-05 14:27:20|5724.16|5723.46|5724.29|5723.59|5724.54|5723.84|5724.16|5723.46|102
1730816850000|2024-11-05 14:27:30|5724.54|5723.84|5724.54|5723.84|5724.54|5723.84|5724.54|5723.84|12
1730816860000|2024-11-05 14:27:40|5724.29|5723.59|5724.79|5724.09|5725.04|5724.34|5724.29|5723.59|150
1730816870000|2024-11-05 14:27:50|5724.91|5724.21|5725.04|5724.34|5725.29|5724.59|5724.91|5724.21|139
1730816880000|2024-11-05 14:28:00|5725.29|5724.59|5725.29|5724.59|5725.29|5724.59|5725.04|5724.34|267
1730816890000|2024-11-05 14:28:10|5725.04|5724.34|5724.79|5724.09|5725.29|5724.59|5724.79|5724.09|188
1730816900000|2024-11-05 14:28:20|5724.54|5723.84|5724.79|5724.09|5724.91|5724.21|5724.54|5723.84|172
1730816910000|2024-11-05 14:28:30|5725.04|5724.34|5725.04|5724.34|5725.04|5724.34|5724.79|5724.09|58
1730816920000|2024-11-05 14:28:40|5725.29|5724.59|5725.29|5724.59|5725.29|5724.59|5725.29|5724.59|90
1730816930000|2024-11-05 14:28:50|5725.54|5724.84|5725.54|5724.84|5725.54|5724.84|5725.54|5724.84|156
1730816940000|2024-11-05 14:29:00|5725.79|5725.09|5725.54|5724.84|5725.79|5725.09|5725.29|5724.59|261
1730816950000|2024-11-05 14:29:10|5725.29|5724.59|5725.79|5725.09|5725.91|5725.21|5724.79|5724.09|577
1730816960000|2024-11-05 14:29:20|5725.54|5724.84|5725.54|5724.84|5725.54|5724.84|5725.29|5724.59|223
1730816970000|2024-11-05 14:29:30|5725.29|5724.59|5725.54|5724.84|5725.79|5725.09|5725.29|5724.59|207
1730816980000|2024-11-05 14:29:40|5725.41|5724.71|5726.04|5725.34|5726.04|5725.34|5725.29|5724.59|690
1730816990000|2024-11-05 14:29:50|5725.79|5725.09|5725.04|5724.34|5726.04|5725.34|5725.04|5724.34|691
1730817000000|2024-11-05 14:30:00|5724.94|5724.44|5723.94|5723.44|5725.69|5725.19|5722.69|5722.19|3472
1730817010000|2024-11-05 14:30:10|5724.19|5723.69|5724.69|5724.19|5724.69|5724.19|5722.94|5722.44|1249
1730817020000|2024-11-05 14:30:20|5724.44|5723.94|5726.69|5726.19|5726.69|5726.19|5723.94|5723.44|1144
1730817030000|2024-11-05 14:30:30|5726.94|5726.44|5727.44|5726.94|5727.94|5727.44|5726.69|5726.19|1115
1730817040000|2024-11-05 14:30:40|5727.94|5727.44|5727.44|5726.94|5728.19|5727.69|5727.19|5726.69|770
1730817050000|2024-11-05 14:30:50|5727.69|5727.19|5727.94|5727.44|5728.44|5727.94|5727.44|5726.94|884
1730817060000|2024-11-05 14:31:00|5728.69|5728.19|5728.19|5727.69|5728.94|5728.44|5727.69|5727.19|1796
1730817070000|2024-11-05 14:31:10|5728.44|5727.94|5730.44|5729.94|5730.44|5729.94|5728.44|5727.94|1404
1730817080000|2024-11-05 14:31:20|5730.69|5730.19|5732.69|5732.19|5732.94|5732.44|5730.69|5730.19|1555
1730817090000|2024-11-05 14:31:30|5732.94|5732.44|5733.19|5732.69|5733.94|5733.44|5732.44|5731.94|1800
1730817100000|2024-11-05 14:31:40|5732.69|5732.19|5733.19|5732.69|5734.44|5733.94|5732.69|5732.19|1510
1730817110000|2024-11-05 14:31:50|5733.44|5732.94|5734.94|5734.44|5735.44|5734.94|5733.44|5732.94|1031
1730817120000|2024-11-05 14:32:00|5735.19|5734.69|5735.56|5735.06|5736.44|5735.94|5735.19|5734.69|1813
1730817130000|2024-11-05 14:32:10|5735.69|5735.19|5735.19|5734.69|5736.69|5736.19|5734.94|5734.44|1038
1730817140000|2024-11-05 14:32:20|5735.44|5734.94|5735.44|5734.94|5735.69|5735.19|5734.69|5734.19|744
1730817150000|2024-11-05 14:32:30|5735.19|5734.69|5735.44|5734.94|5735.94|5735.44|5735.19|5734.69|651
1730817160000|2024-11-05 14:32:40|5735.19|5734.69|5736.19|5735.69|5736.19|5735.69|5735.19|5734.69|824
1730817170000|2024-11-05 14:32:50|5735.94|5735.44|5735.69|5735.19|5736.19|5735.69|5735.69|5735.19|513
1730817180000|2024-11-05 14:33:00|5735.94|5735.44|5733.94|5733.44|5735.94|5735.44|5733.94|5733.44|1030
1730817190000|2024-11-05 14:33:10|5734.19|5733.69|5735.19|5734.69|5735.56|5735.06|5733.94|5733.44|955
1730817200000|2024-11-05 14:33:20|5735.44|5734.94|5735.94|5735.44|5735.94|5735.44|5734.94|5734.44|467
1730817210000|2024-11-05 14:33:30|5735.69|5735.19|5737.19|5736.69|5737.19|5736.69|5735.44|5734.94|846
1730817220000|2024-11-05 14:33:40|5736.94|5736.44|5737.69|5737.19|5737.69|5737.19|5736.44|5735.94|633
1730817230000|2024-11-05 14:33:50|5737.94|5737.44|5738.94|5738.44|5738.94|5738.44|5737.69|5737.19|931
1730817240000|2024-11-05 14:34:00|5738.69|5738.19|5738.94|5738.44|5739.19|5738.69|5738.69|5738.19|948
1730817250000|2024-11-05 14:34:10|5738.69|5738.19|5737.56|5737.06|5738.69|5738.19|5737.19|5736.69|951
1730817260000|2024-11-05 14:34:20|5737.19|5736.69|5736.69|5736.19|5737.69|5737.19|5736.69|5736.19|702
1730817270000|2024-11-05 14:34:30|5736.44|5735.94|5736.69|5736.19|5736.69|5736.19|5735.69|5735.19|608
1730817280000|2024-11-05 14:34:40|5736.94|5736.44|5737.44|5736.94|5737.69|5737.19|5736.94|5736.44|578
1730817290000|2024-11-05 14:34:50|5737.19|5736.69|5737.69|5737.19|5737.94|5737.44|5737.19|5736.69|413
1730817300000|2024-11-05 14:35:00|5738.19|5737.69|5737.94|5737.44|5738.19|5737.69|5737.44|5736.94|997
1730817310000|2024-11-05 14:35:10|5737.69|5737.19|5737.44|5736.94|5737.94|5737.44|5737.19|5736.69|617
1730817320000|2024-11-05 14:35:20|5737.69|5737.19|5737.44|5736.94|5737.69|5737.19|5736.94|5736.44|626
1730817330000|2024-11-05 14:35:30|5737.69|5737.19|5737.19|5736.69|5737.69|5737.19|5736.94|5736.44|425
1730817340000|2024-11-05 14:35:40|5736.94|5736.44|5736.94|5736.44|5737.44|5736.94|5736.94|5736.44|408
1730817350000|2024-11-05 14:35:50|5737.06|5736.56|5736.94|5736.44|5737.69|5737.19|5736.94|5736.44|424
1730817360000|2024-11-05 14:36:00|5737.19|5736.69|5736.69|5736.19|5737.69|5737.19|5736.69|5736.19|761
1730817370000|2024-11-05 14:36:10|5736.94|5736.44|5736.44|5735.94|5737.19|5736.69|5736.44|5735.94|547
1730817380000|2024-11-05 14:36:20|5736.31|5735.81|5735.94|5735.44|5736.69|5736.19|5734.94|5734.44|989
1730817390000|2024-11-05 14:36:30|5735.81|5735.31|5736.69|5736.19|5737.19|5736.69|5735.69|5735.19|459
1730817400000|2024-11-05 14:36:40|5736.56|5736.06|5737.44|5736.94|5737.69|5737.19|5736.56|5736.06|627
1730817410000|2024-11-05 14:36:50|5737.69|5737.19|5737.69|5737.19|5737.69|5737.19|5737.19|5736.69|540
1730817420000|2024-11-05 14:37:00|5737.44|5736.94|5737.44|5736.94|5737.94|5737.44|5737.19|5736.69|759
1730817430000|2024-11-05 14:37:10|5737.31|5736.81|5737.69|5737.19|5737.94|5737.44|5737.19|5736.69|400
1730817440000|2024-11-05 14:37:20|5737.44|5736.94|5738.19|5737.69|5738.19|5737.69|5737.19|5736.69|483
1730817450000|2024-11-05 14:37:30|5738.44|5737.94|5741.19|5740.69|5741.44|5740.94|5738.44|5737.94|3213
1730817460000|2024-11-05 14:37:40|5740.69|5740.19|5739.94|5739.44|5740.69|5740.19|5739.69|5739.19|697
1730817470000|2024-11-05 14:37:50|5740.19|5739.69|5741.44|5740.94|5741.69|5741.19|5739.94|5739.44|616
1730817480000|2024-11-05 14:38:00|5741.69|5741.19|5740.94|5740.44|5741.69|5741.19|5740.44|5739.94|868
1730817490000|2024-11-05 14:38:10|5740.69|5740.19|5741.19|5740.69|5741.44|5740.94|5740.69|5740.19|692
1730817500000|2024-11-05 14:38:20|5740.94|5740.44|5740.69|5740.19|5740.94|5740.44|5740.44|5739.94|529
1730817510000|2024-11-05 14:38:30|5740.94|5740.44|5740.19|5739.69|5740.94|5740.44|5739.69|5739.19|770
1730817520000|2024-11-05 14:38:40|5739.94|5739.44|5740.56|5740.06|5740.56|5740.06|5739.94|5739.44|540
1730817530000|2024-11-05 14:38:50|5740.69|5740.19|5740.44|5739.94|5740.94|5740.44|5740.19|5739.69|387
1730817540000|2024-11-05 14:39:00|5740.69|5740.19|5740.94|5740.44|5741.56|5741.06|5740.69|5740.19|509
1730817550000|2024-11-05 14:39:10|5741.19|5740.69|5740.94|5740.44|5741.19|5740.69|5740.94|5740.44|225
1730817560000|2024-11-05 14:39:20|5741.19|5740.69|5741.44|5740.94|5741.69|5741.19|5740.94|5740.44|453
1730817570000|2024-11-05 14:39:30|5741.69|5741.19|5741.19|5740.69|5741.69|5741.19|5741.19|5740.69|476
1730817580000|2024-11-05 14:39:40|5741.44|5740.94|5741.19|5740.69|5741.44|5740.94|5740.69|5740.19|850
1730817590000|2024-11-05 14:39:50|5741.44|5740.94|5742.69|5742.19|5743.69|5743.19|5741.44|5740.94|2433
1730817600000|2024-11-05 14:40:00|5743.06|5742.56|5744.19|5743.69|5744.19|5743.69|5742.69|5742.19|1493
1730817610000|2024-11-05 14:40:10|5743.94|5743.44|5743.69|5743.19|5744.44|5743.94|5743.44|5742.94|1154
1730817620000|2024-11-05 14:40:20|5743.81|5743.31|5743.69|5743.19|5744.19|5743.69|5743.69|5743.19|724
1730817630000|2024-11-05 14:40:30|5743.44|5742.94|5743.06|5742.56|5743.44|5742.94|5742.94|5742.44|702
1730817640000|2024-11-05 14:40:40|5742.94|5742.44|5742.19|5741.69|5743.31|5742.81|5741.94|5741.44|892
1730817650000|2024-11-05 14:40:50|5742.44|5741.94|5743.69|5743.19|5743.69|5743.19|5742.44|5741.94|603
1730817660000|2024-11-05 14:41:00|5743.19|5742.69|5742.94|5742.44|5743.44|5742.94|5742.69|5742.19|491
1730817670000|2024-11-05 14:41:10|5742.69|5742.19|5741.94|5741.44|5742.94|5742.44|5741.94|5741.44|831
1730817680000|2024-11-05 14:41:20|5741.69|5741.19|5740.94|5740.44|5742.19|5741.69|5740.94|5740.44|1029
1730817690000|2024-11-05 14:41:30|5741.19|5740.69|5740.19|5739.69|5741.19|5740.69|5739.94|5739.44|849
1730817700000|2024-11-05 14:41:40|5740.44|5739.94|5739.69|5739.19|5740.44|5739.94|5739.44|5738.94|755
1730817710000|2024-11-05 14:41:50|5739.94|5739.44|5739.94|5739.44|5740.44|5739.94|5739.94|5739.44|792
1730817720000|2024-11-05 14:42:00|5740.19|5739.69|5739.44|5738.94|5740.19|5739.69|5739.44|5738.94|587
1730817730000|2024-11-05 14:42:10|5739.19|5738.69|5738.19|5737.69|5739.44|5738.94|5738.19|5737.69|774
1730817740000|2024-11-05 14:42:20|5737.94|5737.44|5738.19|5737.69|5738.44|5737.94|5737.69|5737.19|696
1730817750000|2024-11-05 14:42:30|5737.94|5737.44|5738.44|5737.94|5738.69|5738.19|5737.94|5737.44|647
1730817760000|2024-11-05 14:42:40|5738.69|5738.19|5738.94|5738.44|5738.94|5738.44|5738.19|5737.69|574
1730817770000|2024-11-05 14:42:50|5739.06|5738.56|5739.44|5738.94|5739.44|5738.94|5738.94|5738.44|432
1730817780000|2024-11-05 14:43:00|5739.19|5738.69|5738.44|5737.94|5739.44|5738.94|5737.94|5737.44|612
1730817790000|2024-11-05 14:43:10|5738.19|5737.69|5735.94|5735.44|5738.19|5737.69|5735.44|5734.94|1175
1730817800000|2024-11-05 14:43:20|5735.69|5735.19|5737.44|5736.94|5737.69|5737.19|5735.69|5735.19|652
1730817810000|2024-11-05 14:43:30|5737.19|5736.69|5738.19|5737.69|5738.19|5737.69|5737.19|5736.69|609
1730817820000|2024-11-05 14:43:40|5738.44|5737.94|5738.44|5737.94|5738.44|5737.94|5737.69|5737.19|448
1730817830000|2024-11-05 14:43:50|5738.19|5737.69|5739.19|5738.69|5739.19|5738.69|5737.69|5737.19|558
1730817840000|2024-11-05 14:44:00|5738.94|5738.44|5739.19|5738.69|5739.44|5738.94|5738.44|5737.94|564
1730817850000|2024-11-05 14:44:10|5739.44|5738.94|5738.94|5738.44|5739.44|5738.94|5738.69|5738.19|372
1730817860000|2024-11-05 14:44:20|5739.19|5738.69|5739.44|5738.94|5739.94|5739.44|5739.19|5738.69|722
1730817870000|2024-11-05 14:44:30|5739.19|5738.69|5738.94|5738.44|5739.44|5738.94|5738.69|5738.19|396
1730817880000|2024-11-05 14:44:40|5738.69|5738.19|5738.94|5738.44|5739.44|5738.94|5738.69|5738.19|476
1730817890000|2024-11-05 14:44:50|5739.19|5738.69|5739.94|5739.44|5739.94|5739.44|5739.06|5738.56|372
1730817900000|2024-11-05 14:45:00|5739.69|5739.19|5739.44|5738.94|5740.19|5739.69|5739.19|5738.69|970
1730817910000|2024-11-05 14:45:10|5739.69|5739.19|5739.94|5739.44|5740.44|5739.94|5739.69|5739.19|799
1730817920000|2024-11-05 14:45:20|5740.06|5739.56|5740.44|5739.94|5740.69|5740.19|5739.69|5739.19|475
1730817930000|2024-11-05 14:45:30|5740.19|5739.69|5740.19|5739.69|5740.19|5739.69|5739.19|5738.69|521
1730817940000|2024-11-05 14:45:40|5740.44|5739.94|5738.69|5738.19|5740.44|5739.94|5738.19|5737.69|664
1730817950000|2024-11-05 14:45:50|5738.94|5738.44|5740.94|5740.44|5740.94|5740.44|5738.94|5738.44|425
1730817960000|2024-11-05 14:46:00|5740.69|5740.19|5740.19|5739.69|5740.69|5740.19|5739.69|5739.19|597
1730817970000|2024-11-05 14:46:10|5740.06|5739.56|5740.19|5739.69|5740.69|5740.19|5739.69|5739.19|547
1730817980000|2024-11-05 14:46:20|5739.94|5739.44|5739.94|5739.44|5740.44|5739.94|5739.44|5738.94|480
1730817990000|2024-11-05 14:46:30|5739.69|5739.19|5739.69|5739.19|5739.94|5739.44|5738.94|5738.44|482
1730818000000|2024-11-05 14:46:40|5739.44|5738.94|5739.19|5738.69|5739.44|5738.94|5738.69|5738.19|490
1730818010000|2024-11-05 14:46:50|5739.44|5738.94|5740.06|5739.56|5740.19|5739.69|5739.19|5738.69|306
1730818020000|2024-11-05 14:47:00|5739.94|5739.44|5738.69|5738.19|5739.94|5739.44|5738.69|5738.19|769
1730818030000|2024-11-05 14:47:10|5738.81|5738.31|5738.69|5738.19|5739.44|5738.94|5738.69|5738.19|528
1730818040000|2024-11-05 14:47:20|5738.44|5737.94|5739.44|5738.94|5739.69|5739.19|5738.44|5737.94|506
1730818050000|2024-11-05 14:47:30|5739.19|5738.69|5738.94|5738.44|5739.69|5739.19|5738.94|5738.44|378
1730818060000|2024-11-05 14:47:40|5738.81|5738.31|5739.44|5738.94|5739.44|5738.94|5738.56|5738.06|394
1730818070000|2024-11-05 14:47:50|5739.69|5739.19|5739.94|5739.44|5739.94|5739.44|5739.44|5738.94|593
1730818080000|2024-11-05 14:48:00|5740.19|5739.69|5740.94|5740.44|5740.94|5740.44|5739.69|5739.19|658
1730818090000|2024-11-05 14:48:10|5741.19|5740.69|5741.19|5740.69|5741.69|5741.19|5740.94|5740.44|428
1730818100000|2024-11-05 14:48:20|5740.94|5740.44|5742.69|5742.19|5742.69|5742.19|5740.69|5740.19|850
1730818110000|2024-11-05 14:48:30|5742.94|5742.44|5743.19|5742.69|5743.19|5742.69|5742.44|5741.94|367
1730818120000|2024-11-05 14:48:40|5743.44|5742.94|5745.94|5745.44|5746.69|5746.19|5743.19|5742.69|3521
1730818130000|2024-11-05 14:48:50|5745.69|5745.19|5745.44|5744.94|5746.44|5745.94|5745.44|5744.94|839
1730818140000|2024-11-05 14:49:00|5745.69|5745.19|5747.19|5746.69|5747.19|5746.69|5745.19|5744.69|1070
1730818150000|2024-11-05 14:49:10|5747.44|5746.94|5746.69|5746.19|5747.69|5747.19|5746.44|5745.94|1197
1730818160000|2024-11-05 14:49:20|5746.44|5745.94|5745.94|5745.44|5746.94|5746.44|5745.94|5745.44|506
1730818170000|2024-11-05 14:49:30|5746.19|5745.69|5746.19|5745.69|5746.44|5745.94|5745.69|5745.19|875
1730818180000|2024-11-05 14:49:40|5745.94|5745.44|5746.69|5746.19|5746.69|5746.19|5745.94|5745.44|381
1730818190000|2024-11-05 14:49:50|5746.44|5745.94|5745.69|5745.19|5746.44|5745.94|5745.69|5745.19|508
1730818200000|2024-11-05 14:50:00|5745.94|5745.44|5746.19|5745.69|5746.19|5745.69|5744.94|5744.44|919
1730818210000|2024-11-05 14:50:10|5745.94|5745.44|5746.69|5746.19|5746.94|5746.44|5745.94|5745.44|600
1730818220000|2024-11-05 14:50:20|5746.44|5745.94|5745.94|5745.44|5747.44|5746.94|5745.94|5745.44|425
1730818230000|2024-11-05 14:50:30|5745.69|5745.19|5745.19|5744.69|5745.94|5745.44|5745.19|5744.69|430
1730818240000|2024-11-05 14:50:40|5745.44|5744.94|5746.19|5745.69|5746.44|5745.94|5745.44|5744.94|428
1730818250000|2024-11-05 14:50:50|5745.94|5745.44|5744.94|5744.44|5745.94|5745.44|5744.69|5744.19|522
1730818260000|2024-11-05 14:51:00|5744.69|5744.19|5744.19|5743.69|5745.19|5744.69|5743.94|5743.44|965
1730818270000|2024-11-05 14:51:10|5743.94|5743.44|5745.44|5744.94|5745.44|5744.94|5743.81|5743.31|523
1730818280000|2024-11-05 14:51:20|5745.69|5745.19|5745.94|5745.44|5746.19|5745.69|5745.44|5744.94|538
1730818290000|2024-11-05 14:51:30|5746.19|5745.69|5746.19|5745.69|5746.19|5745.69|5745.19|5744.69|582
1730818300000|2024-11-05 14:51:40|5746.44|5745.94|5746.19|5745.69|5746.44|5745.94|5745.81|5745.31|589
1730818310000|2024-11-05 14:51:50|5746.44|5745.94|5746.69|5746.19|5746.69|5746.19|5745.94|5745.44|383
1730818320000|2024-11-05 14:52:00|5746.44|5745.94|5746.69|5746.19|5747.19|5746.69|5746.19|5745.69|566
1730818330000|2024-11-05 14:52:10|5746.94|5746.44|5746.19|5745.69|5747.19|5746.69|5746.19|5745.69|299
1730818340000|2024-11-05 14:52:20|5746.44|5745.94|5746.44|5745.94|5746.69|5746.19|5745.94|5745.44|409
1730818350000|2024-11-05 14:52:30|5746.69|5746.19|5747.19|5746.69|5747.19|5746.69|5746.44|5745.94|397
1730818360000|2024-11-05 14:52:40|5747.06|5746.56|5746.44|5745.94|5747.44|5746.94|5745.94|5745.44|487
1730818370000|2024-11-05 14:52:50|5746.31|5745.81|5746.44|5745.94|5746.44|5745.94|5745.94|5745.44|460
1730818380000|2024-11-05 14:53:00|5746.19|5745.69|5746.19|5745.69|5746.81|5746.31|5745.44|5744.94|548
1730818390000|2024-11-05 14:53:10|5746.06|5745.56|5747.44|5746.94|5747.44|5746.94|5746.06|5745.56|465
1730818400000|2024-11-05 14:53:20|5747.94|5747.44|5748.44|5747.94|5748.44|5747.94|5747.19|5746.69|917
1730818410000|2024-11-05 14:53:30|5748.69|5748.19|5748.69|5748.19|5749.69|5749.19|5748.44|5747.94|2098
1730818420000|2024-11-05 14:53:40|5748.94|5748.44|5748.69|5748.19|5748.94|5748.44|5747.94|5747.44|611
1730818430000|2024-11-05 14:53:50|5748.94|5748.44|5749.94|5749.44|5749.94|5749.44|5748.94|5748.44|741
1730818440000|2024-11-05 14:54:00|5750.19|5749.69|5749.94|5749.44|5750.94|5750.44|5749.69|5749.19|1037
1730818450000|2024-11-05 14:54:10|5749.69|5749.19|5751.94|5751.44|5751.94|5751.44|5749.19|5748.69|2125
1730818460000|2024-11-05 14:54:20|5751.69|5751.19|5750.19|5749.69|5751.69|5751.19|5750.19|5749.69|949
1730818470000|2024-11-05 14:54:30|5750.69|5750.19|5750.56|5750.06|5750.69|5750.19|5750.44|5749.94|535
1730818480000|2024-11-05 14:54:40|5750.69|5750.19|5751.19|5750.69|5751.19|5750.69|5750.69|5750.19|392
1730818490000|2024-11-05 14:54:50|5751.44|5750.94|5751.69|5751.19|5751.94|5751.44|5751.44|5750.94|384
1730818500000|2024-11-05 14:55:00|5751.44|5750.94|5751.44|5750.94|5751.69|5751.19|5750.56|5750.06|883
1730818510000|2024-11-05 14:55:10|5751.69|5751.19|5752.19|5751.69|5752.19|5751.69|5751.44|5750.94|482
1730818520000|2024-11-05 14:55:20|5751.94|5751.44|5753.44|5752.94|5753.44|5752.94|5751.69|5751.19|865
1730818530000|2024-11-05 14:55:30|5753.19|5752.69|5753.69|5753.19|5753.69|5753.19|5752.94|5752.44|1345
1730818540000|2024-11-05 14:55:40|5753.56|5753.06|5754.94|5754.44|5754.94|5754.44|5753.56|5753.06|784
1730818550000|2024-11-05 14:55:50|5755.19|5754.69|5755.44|5754.94|5755.94|5755.44|5755.19|5754.69|1642
1730818560000|2024-11-05 14:56:00|5755.19|5754.69|5755.44|5754.94|5755.94|5755.44|5754.94|5754.44|1121
1730818570000|2024-11-05 14:56:10|5755.69|5755.19|5755.19|5754.69|5756.44|5755.94|5754.69|5754.19|1082
1730818580000|2024-11-05 14:56:20|5755.44|5754.94|5755.19|5754.69|5755.44|5754.94|5754.69|5754.19|725
1730818590000|2024-11-05 14:56:30|5754.94|5754.44|5755.19|5754.69|5755.19|5754.69|5754.44|5753.94|552
1730818600000|2024-11-05 14:56:40|5755.44|5754.94|5754.94|5754.44|5755.44|5754.94|5754.56|5754.06|611
1730818610000|2024-11-05 14:56:50|5755.19|5754.69|5755.44|5754.94|5755.44|5754.94|5754.69|5754.19|568
1730818620000|2024-11-05 14:57:00|5755.69|5755.19|5755.94|5755.44|5756.44|5755.94|5755.69|5755.19|849
1730818630000|2024-11-05 14:57:10|5756.19|5755.69|5754.69|5754.19|5756.19|5755.69|5754.69|5754.19|488
1730818640000|2024-11-05 14:57:20|5754.94|5754.44|5754.19|5753.69|5754.94|5754.44|5753.94|5753.44|730
1730818650000|2024-11-05 14:57:30|5754.44|5753.94|5753.69|5753.19|5754.44|5753.94|5753.44|5752.94|665
1730818660000|2024-11-05 14:57:40|5753.94|5753.44|5753.69|5753.19|5753.94|5753.44|5753.31|5752.81|496
1730818670000|2024-11-05 14:57:50|5753.94|5753.44|5753.69|5753.19|5754.69|5754.19|5753.69|5753.19|325
1730818680000|2024-11-05 14:58:00|5753.94|5753.44|5753.81|5753.31|5754.19|5753.69|5753.44|5752.94|365
1730818690000|2024-11-05 14:58:10|5753.94|5753.44|5754.69|5754.19|5754.69|5754.19|5753.69|5753.19|961
1730818700000|2024-11-05 14:58:20|5754.81|5754.31|5754.19|5753.69|5754.94|5754.44|5753.94|5753.44|443
1730818710000|2024-11-05 14:58:30|5754.44|5753.94|5754.19|5753.69|5754.69|5754.19|5754.19|5753.69|203
1730818720000|2024-11-05 14:58:40|5754.44|5753.94|5754.94|5754.44|5754.94|5754.44|5754.19|5753.69|397
1730818730000|2024-11-05 14:58:50|5754.81|5754.31|5755.44|5754.94|5755.44|5754.94|5754.69|5754.19|337
1730818740000|2024-11-05 14:59:00|5755.31|5754.81|5755.44|5754.94|5755.69|5755.19|5755.31|5754.81|329
1730818750000|2024-11-05 14:59:10|5754.94|5754.44|5756.81|5756.31|5756.94|5756.44|5754.94|5754.44|1183
1730818760000|2024-11-05 14:59:20|5756.44|5755.94|5756.69|5756.19|5756.81|5756.31|5756.06|5755.56|528
1730818770000|2024-11-05 14:59:30|5756.44|5755.94|5756.44|5755.94|5757.06|5756.56|5756.19|5755.69|480
1730818780000|2024-11-05 14:59:40|5756.94|5756.44|5756.69|5756.19|5756.94|5756.44|5756.44|5755.94|381
1730818790000|2024-11-05 14:59:50|5756.81|5756.31|5758.19|5757.69|5758.19|5757.69|5756.81|5756.31|318
1730818800000|2024-11-05 15:00:00|5757.94|5757.44|5760.69|5760.19|5763.19|5762.69|5757.94|5757.44|2069
1730818810000|2024-11-05 15:00:10|5760.56|5760.06|5758.19|5757.69|5760.94|5760.44|5757.94|5757.44|1452
1730818820000|2024-11-05 15:00:20|5757.94|5757.44|5758.69|5758.19|5759.44|5758.94|5757.94|5757.44|919
1730818830000|2024-11-05 15:00:30|5758.94|5758.44|5757.94|5757.44|5759.44|5758.94|5757.69|5757.19|724
1730818840000|2024-11-05 15:00:40|5757.69|5757.19|5757.44|5756.94|5758.44|5757.94|5757.31|5756.81|1116
1730818850000|2024-11-05 15:00:50|5757.69|5757.19|5758.19|5757.69|5758.44|5757.94|5757.44|5756.94|471
1730818860000|2024-11-05 15:01:00|5758.06|5757.56|5758.44|5757.94|5759.44|5758.94|5758.06|5757.56|908
1730818870000|2024-11-05 15:01:10|5758.69|5758.19|5759.19|5758.69|5759.69|5759.19|5758.44|5757.94|665
1730818880000|2024-11-05 15:01:20|5759.31|5758.81|5758.94|5758.44|5759.44|5758.94|5758.44|5757.94|913
1730818890000|2024-11-05 15:01:30|5759.19|5758.69|5757.44|5756.94|5759.44|5758.94|5757.19|5756.69|716
1730818900000|2024-11-05 15:01:40|5757.69|5757.19|5759.56|5759.06|5759.56|5759.06|5757.44|5756.94|909
1730818910000|2024-11-05 15:01:50|5759.44|5758.94|5761.44|5760.94|5761.44|5760.94|5758.94|5758.44|1431
1730818920000|2024-11-05 15:02:00|5762.19|5761.69|5761.69|5761.19|5762.44|5761.94|5761.19|5760.69|917
1730818930000|2024-11-05 15:02:10|5761.94|5761.44|5762.44|5761.94|5762.69|5762.19|5761.69|5761.19|930
1730818940000|2024-11-05 15:02:20|5762.19|5761.69|5760.94|5760.44|5762.19|5761.69|5760.94|5760.44|469
1730818950000|2024-11-05 15:02:30|5761.44|5760.94|5760.94|5760.44|5761.44|5760.94|5760.19|5759.69|1043
1730818960000|2024-11-05 15:02:40|5761.19|5760.69|5760.44|5759.94|5761.19|5760.69|5760.31|5759.81|614
1730818970000|2024-11-05 15:02:50|5760.69|5760.19|5760.19|5759.69|5760.69|5760.19|5758.94|5758.44|645
1730818980000|2024-11-05 15:03:00|5760.44|5759.94|5760.69|5760.19|5760.69|5760.19|5759.19|5758.69|794
1730818990000|2024-11-05 15:03:10|5760.94|5760.44|5760.94|5760.44|5761.44|5760.94|5760.69|5760.19|449
1730819000000|2024-11-05 15:03:20|5761.19|5760.69|5761.94|5761.44|5761.94|5761.44|5760.94|5760.44|436
1730819010000|2024-11-05 15:03:30|5761.69|5761.19|5761.19|5760.69|5761.69|5761.19|5760.69|5760.19|630
1730819020000|2024-11-05 15:03:40|5760.94|5760.44|5760.44|5759.94|5761.44|5760.94|5760.19|5759.69|438
1730819030000|2024-11-05 15:03:50|5760.69|5760.19|5761.19|5760.69|5761.19|5760.69|5760.19|5759.69|412
1730819040000|2024-11-05 15:04:00|5761.44|5760.94|5761.19|5760.69|5761.44|5760.94|5760.69|5760.19|440
1730819050000|2024-11-05 15:04:10|5760.94|5760.44|5759.44|5758.94|5760.94|5760.44|5759.19|5758.69|590
1730819060000|2024-11-05 15:04:20|5759.19|5758.69|5758.69|5758.19|5759.19|5758.69|5758.44|5757.94|594
1730819070000|2024-11-05 15:04:30|5759.19|5758.69|5760.19|5759.69|5760.19|5759.69|5758.69|5758.19|609
1730819080000|2024-11-05 15:04:40|5760.44|5759.94|5760.94|5760.44|5760.94|5760.44|5760.19|5759.69|455
1730819090000|2024-11-05 15:04:50|5761.19|5760.69|5761.19|5760.69|5761.44|5760.94|5761.19|5760.69|298
1730819100000|2024-11-05 15:05:00|5761.69|5761.19|5760.69|5760.19|5761.94|5761.44|5760.69|5760.19|559
1730819110000|2024-11-05 15:05:10|5760.44|5759.94|5760.94|5760.44|5761.19|5760.69|5760.44|5759.94|340
1730819120000|2024-11-05 15:05:20|5761.19|5760.69|5759.69|5759.19|5761.44|5760.94|5759.69|5759.19|378
1730819130000|2024-11-05 15:05:30|5759.94|5759.44|5759.94|5759.44|5760.19|5759.69|5759.69|5759.19|220
1730819140000|2024-11-05 15:05:40|5759.69|5759.19|5759.69|5759.19|5759.69|5759.19|5759.19|5758.69|461
1730819150000|2024-11-05 15:05:50|5759.56|5759.06|5760.44|5759.94|5760.44|5759.94|5759.19|5758.69|556
1730819160000|2024-11-05 15:06:00|5760.69|5760.19|5760.69|5760.19|5761.44|5760.94|5760.44|5759.94|735
1730819170000|2024-11-05 15:06:10|5760.56|5760.06|5761.44|5760.94|5761.44|5760.94|5760.19|5759.69|415
1730819180000|2024-11-05 15:06:20|5761.19|5760.69|5760.19|5759.69|5761.44|5760.94|5760.19|5759.69|405
1730819190000|2024-11-05 15:06:30|5760.31|5759.81|5761.19|5760.69|5761.19|5760.69|5760.19|5759.69|855
1730819200000|2024-11-05 15:06:40|5760.94|5760.44|5760.44|5759.94|5760.94|5760.44|5760.19|5759.69|372
1730819210000|2024-11-05 15:06:50|5760.69|5760.19|5760.69|5760.19|5760.69|5760.19|5760.19|5759.69|271
1730819220000|2024-11-05 15:07:00|5760.44|5759.94|5758.44|5757.94|5760.56|5760.06|5758.44|5757.94|731
1730819230000|2024-11-05 15:07:10|5758.69|5758.19|5760.19|5759.69|5760.44|5759.94|5758.44|5757.94|766
1730819240000|2024-11-05 15:07:20|5759.94|5759.44|5759.69|5759.19|5760.19|5759.69|5759.69|5759.19|409
1730819250000|2024-11-05 15:07:30|5759.94|5759.44|5759.69|5759.19|5760.19|5759.69|5758.94|5758.44|387
1730819260000|2024-11-05 15:07:40|5759.56|5759.06|5758.94|5758.44|5759.56|5759.06|5758.94|5758.44|435
1730819270000|2024-11-05 15:07:50|5758.69|5758.19|5758.94|5758.44|5758.94|5758.44|5758.44|5757.94|415
1730819280000|2024-11-05 15:08:00|5758.69|5758.19|5760.69|5760.19|5760.94|5760.44|5758.69|5758.19|536
1730819290000|2024-11-05 15:08:10|5760.94|5760.44|5760.69|5760.19|5761.19|5760.69|5760.44|5759.94|350
1730819300000|2024-11-05 15:08:20|5760.44|5759.94|5760.94|5760.44|5761.19|5760.69|5760.19|5759.69|431
1730819310000|2024-11-05 15:08:30|5761.19|5760.69|5761.19|5760.69|5761.44|5760.94|5760.94|5760.44|640
1730819320000|2024-11-05 15:08:40|5761.06|5760.56|5761.44|5760.94|5761.94|5761.44|5761.06|5760.56|378
1730819330000|2024-11-05 15:08:50|5761.69|5761.19|5761.44|5760.94|5761.69|5761.19|5760.94|5760.44|413
1730819340000|2024-11-05 15:09:00|5761.69|5761.19|5759.44|5758.94|5761.69|5761.19|5759.44|5758.94|624
1730819350000|2024-11-05 15:09:10|5759.69|5759.19|5759.69|5759.19|5759.69|5759.19|5758.94|5758.44|312
1730819360000|2024-11-05 15:09:20|5759.44|5758.94|5759.94|5759.44|5760.19|5759.69|5759.44|5758.94|376
1730819370000|2024-11-05 15:09:30|5759.69|5759.19|5759.44|5758.94|5759.69|5759.19|5759.19|5758.69|246
1730819380000|2024-11-05 15:09:40|5759.19|5758.69|5758.94|5758.44|5759.31|5758.81|5758.94|5758.44|282
1730819390000|2024-11-05 15:09:50|5759.06|5758.56|5759.19|5758.69|5759.44|5758.94|5758.94|5758.44|349
1730819400000|2024-11-05 15:10:00|5759.44|5758.94|5759.44|5758.94|5759.94|5759.44|5759.19|5758.69|420
1730819410000|2024-11-05 15:10:10|5759.19|5758.69|5760.44|5759.94|5760.69|5760.19|5759.19|5758.69|504
1730819420000|2024-11-05 15:10:20|5760.56|5760.06|5759.69|5759.19|5760.56|5760.06|5759.44|5758.94|307
1730819430000|2024-11-05 15:10:30|5759.94|5759.44|5760.69|5760.19|5760.69|5760.19|5759.94|5759.44|450
1730819440000|2024-11-05 15:10:40|5760.44|5759.94|5760.69|5760.19|5760.94|5760.44|5759.94|5759.44|334
1730819450000|2024-11-05 15:10:50|5760.44|5759.94|5759.69|5759.19|5760.69|5760.19|5759.69|5759.19|307
1730819460000|2024-11-05 15:11:00|5759.44|5758.94|5758.69|5758.19|5759.44|5758.94|5758.19|5757.69|448
1730819470000|2024-11-05 15:11:10|5758.44|5757.94|5757.19|5756.69|5759.19|5758.69|5757.19|5756.69|717
1730819480000|2024-11-05 15:11:20|5756.94|5756.44|5755.69|5755.19|5757.19|5756.69|5755.19|5754.69|1228
1730819490000|2024-11-05 15:11:30|5755.94|5755.44|5754.94|5754.44|5755.94|5755.44|5754.19|5753.69|870
1730819500000|2024-11-05 15:11:40|5755.19|5754.69|5754.44|5753.94|5755.19|5754.69|5754.19|5753.69|1009
1730819510000|2024-11-05 15:11:50|5754.69|5754.19|5753.94|5753.44|5754.69|5754.19|5752.94|5752.44|1184
1730819520000|2024-11-05 15:12:00|5754.19|5753.69|5755.94|5755.44|5755.94|5755.44|5753.94|5753.44|748
1730819530000|2024-11-05 15:12:10|5755.69|5755.19|5755.69|5755.19|5755.94|5755.44|5755.44|5754.94|523
1730819540000|2024-11-05 15:12:20|5755.94|5755.44|5755.19|5754.69|5755.94|5755.44|5754.94|5754.44|557
1730819550000|2024-11-05 15:12:30|5755.44|5754.94|5755.81|5755.31|5756.19|5755.69|5755.19|5754.69|928
1730819560000|2024-11-05 15:12:40|5755.69|5755.19|5755.94|5755.44|5756.19|5755.69|5755.56|5755.06|410
1730819570000|2024-11-05 15:12:50|5756.06|5755.56|5755.94|5755.44|5756.19|5755.69|5755.94|5755.44|539
1730819580000|2024-11-05 15:13:00|5756.19|5755.69|5755.94|5755.44|5756.19|5755.69|5754.69|5754.19|655
1730819590000|2024-11-05 15:13:10|5756.19|5755.69|5757.69|5757.19|5758.19|5757.69|5756.19|5755.69|986
1730819600000|2024-11-05 15:13:20|5757.94|5757.44|5758.69|5758.19|5758.94|5758.44|5757.94|5757.44|497
1730819610000|2024-11-05 15:13:30|5758.44|5757.94|5756.94|5756.44|5758.69|5758.19|5756.94|5756.44|341
1730819620000|2024-11-05 15:13:40|5756.81|5756.31|5756.69|5756.19|5756.81|5756.31|5756.44|5755.94|176
1730819630000|2024-11-05 15:13:50|5756.44|5755.94|5757.69|5757.19|5757.69|5757.19|5756.19|5755.69|325
1730819640000|2024-11-05 15:14:00|5757.44|5756.94|5756.94|5756.44|5757.44|5756.94|5756.69|5756.19|359
1730819650000|2024-11-05 15:14:10|5757.19|5756.69|5758.19|5757.69|5758.19|5757.69|5756.69|5756.19|239
1730819660000|2024-11-05 15:14:20|5758.06|5757.56|5758.19|5757.69|5758.44|5757.94|5757.69|5757.19|293
1730819670000|2024-11-05 15:14:30|5758.31|5757.81|5758.19|5757.69|5758.44|5757.94|5757.69|5757.19|335
1730819680000|2024-11-05 15:14:40|5757.94|5757.44|5757.94|5757.44|5758.44|5757.94|5757.69|5757.19|198
1730819690000|2024-11-05 15:14:50|5757.81|5757.31|5757.69|5757.19|5757.94|5757.44|5757.44|5756.94|182
1730819700000|2024-11-05 15:15:00|5757.94|5757.44|5757.94|5757.44|5758.44|5757.94|5757.69|5757.19|318
1730819710000|2024-11-05 15:15:10|5757.81|5757.31|5757.69|5757.19|5757.94|5757.44|5757.19|5756.69|295
1730819720000|2024-11-05 15:15:20|5757.44|5756.94|5756.94|5756.44|5757.69|5757.19|5756.69|5756.19|389
1730819730000|2024-11-05 15:15:30|5756.69|5756.19|5754.94|5754.44|5756.69|5756.19|5754.69|5754.19|617
1730819740000|2024-11-05 15:15:40|5755.69|5755.19|5755.94|5755.44|5756.69|5756.19|5755.69|5755.19|791
1730819750000|2024-11-05 15:15:50|5755.69|5755.19|5756.19|5755.69|5756.69|5756.19|5755.56|5755.06|519
1730819760000|2024-11-05 15:16:00|5756.44|5755.94|5756.44|5755.94|5756.94|5756.44|5755.94|5755.44|738
1730819770000|2024-11-05 15:16:10|5756.69|5756.19|5755.19|5754.69|5757.19|5756.69|5755.19|5754.69|441
1730819780000|2024-11-05 15:16:20|5755.44|5754.94|5755.31|5754.81|5755.81|5755.31|5755.19|5754.69|293
1730819790000|2024-11-05 15:16:30|5755.44|5754.94|5755.19|5754.69|5755.44|5754.94|5755.19|5754.69|240
1730819800000|2024-11-05 15:16:40|5755.44|5754.94|5754.69|5754.19|5755.44|5754.94|5754.69|5754.19|215
1730819810000|2024-11-05 15:16:50|5754.94|5754.44|5755.44|5754.94|5755.94|5755.44|5754.44|5753.94|280
1730819820000|2024-11-05 15:17:00|5755.69|5755.19|5754.69|5754.19|5755.69|5755.19|5754.69|5754.19|421
1730819830000|2024-11-05 15:17:10|5754.44|5753.94|5755.94|5755.44|5756.44|5755.94|5753.94|5753.44|628
1730819840000|2024-11-05 15:17:20|5755.69|5755.19|5756.44|5755.94|5756.44|5755.94|5755.69|5755.19|309
1730819850000|2024-11-05 15:17:30|5756.69|5756.19|5757.44|5756.94|5757.44|5756.94|5756.69|5756.19|436
1730819860000|2024-11-05 15:17:40|5757.69|5757.19|5757.44|5756.94|5757.94|5757.44|5757.19|5756.69|366
1730819870000|2024-11-05 15:17:50|5757.56|5757.06|5758.19|5757.69|5758.19|5757.69|5757.44|5756.94|371
1730819880000|2024-11-05 15:18:00|5758.31|5757.81|5758.19|5757.69|5758.44|5757.94|5757.94|5757.44|444
1730819890000|2024-11-05 15:18:10|5757.69|5757.19|5758.69|5758.19|5758.69|5758.19|5757.69|5757.19|309
1730819900000|2024-11-05 15:18:20|5759.19|5758.69|5759.44|5758.94|5760.44|5759.94|5759.19|5758.69|999
1730819910000|2024-11-05 15:18:30|5759.19|5758.69|5757.69|5757.19|5759.19|5758.69|5757.69|5757.19|489
1730819920000|2024-11-05 15:18:40|5757.94|5757.44|5757.44|5756.94|5757.94|5757.44|5757.19|5756.69|227
1730819930000|2024-11-05 15:18:50|5757.69|5757.19|5757.44|5756.94|5757.69|5757.19|5757.19|5756.69|378
1730819940000|2024-11-05 15:19:00|5757.69|5757.19|5756.94|5756.44|5757.94|5757.44|5756.94|5756.44|414
1730819950000|2024-11-05 15:19:10|5757.19|5756.69|5757.44|5756.94|5757.69|5757.19|5756.69|5756.19|417
1730819960000|2024-11-05 15:19:20|5756.94|5756.44|5757.19|5756.69|5757.44|5756.94|5756.94|5756.44|280
1730819970000|2024-11-05 15:19:30|5757.31|5756.81|5757.44|5756.94|5757.44|5756.94|5757.19|5756.69|211
1730819980000|2024-11-05 15:19:40|5757.56|5757.06|5758.44|5757.94|5758.44|5757.94|5757.19|5756.69|282
1730819990000|2024-11-05 15:19:50|5758.19|5757.69|5758.81|5758.31|5758.81|5758.31|5758.19|5757.69|288
1730820000000|2024-11-05 15:20:00|5758.94|5758.44|5758.69|5758.19|5758.94|5758.44|5758.19|5757.69|353
1730820010000|2024-11-05 15:20:10|5758.44|5757.94|5758.94|5758.44|5758.94|5758.44|5758.19|5757.69|233
1730820020000|2024-11-05 15:20:20|5759.06|5758.56|5758.44|5757.94|5759.19|5758.69|5758.19|5757.69|322
1730820030000|2024-11-05 15:20:30|5758.56|5758.06|5758.44|5757.94|5758.69|5758.19|5758.44|5757.94|123
1730820040000|2024-11-05 15:20:40|5758.69|5758.19|5758.69|5758.19|5758.69|5758.19|5758.44|5757.94|215
1730820050000|2024-11-05 15:20:50|5758.44|5757.94|5758.81|5758.31|5758.94|5758.44|5758.44|5757.94|278
1730820060000|2024-11-05 15:21:00|5758.69|5758.19|5758.44|5757.94|5759.19|5758.69|5757.69|5757.19|807
1730820070000|2024-11-05 15:21:10|5758.31|5757.81|5757.94|5757.44|5758.44|5757.94|5757.69|5757.19|328
1730820080000|2024-11-05 15:21:20|5757.69|5757.19|5758.69|5758.19|5758.94|5758.44|5757.56|5757.06|330
1730820090000|2024-11-05 15:21:30|5758.44|5757.94|5758.69|5758.19|5758.69|5758.19|5758.19|5757.69|156
1730820100000|2024-11-05 15:21:40|5758.44|5757.94|5758.44|5757.94|5758.44|5757.94|5757.69|5757.19|201
1730820110000|2024-11-05 15:21:50|5758.69|5758.19|5758.56|5758.06|5758.69|5758.19|5758.19|5757.69|210
1730820120000|2024-11-05 15:22:00|5758.69|5758.19|5758.19|5757.69|5759.19|5758.69|5757.94|5757.44|315
1730820130000|2024-11-05 15:22:10|5758.06|5757.56|5758.81|5758.31|5758.81|5758.31|5758.06|5757.56|217
1730820140000|2024-11-05 15:22:20|5758.94|5758.44|5758.69|5758.19|5758.94|5758.44|5758.44|5757.94|225
1730820150000|2024-11-05 15:22:30|5758.94|5758.44|5759.94|5759.44|5760.19|5759.69|5758.94|5758.44|409
1730820160000|2024-11-05 15:22:40|5759.69|5759.19|5759.44|5758.94|5759.94|5759.44|5759.19|5758.69|308
1730820170000|2024-11-05 15:22:50|5759.31|5758.81|5760.19|5759.69|5760.19|5759.69|5758.94|5758.44|301
1730820180000|2024-11-05 15:23:00|5760.44|5759.94|5761.69|5761.19|5761.94|5761.44|5759.94|5759.44|843
1730820190000|2024-11-05 15:23:10|5761.44|5760.94|5761.19|5760.69|5762.44|5761.94|5761.19|5760.69|908
1730820200000|2024-11-05 15:23:20|5760.94|5760.44|5761.19|5760.69|5761.19|5760.69|5760.69|5760.19|214
1730820210000|2024-11-05 15:23:30|5760.94|5760.44|5762.69|5762.19|5762.69|5762.19|5760.94|5760.44|746
1730820220000|2024-11-05 15:23:40|5762.44|5761.94|5763.69|5763.19|5763.94|5763.44|5762.44|5761.94|949
1730820230000|2024-11-05 15:23:50|5763.44|5762.94|5763.44|5762.94|5763.81|5763.31|5763.19|5762.69|530
1730820240000|2024-11-05 15:24:00|5763.69|5763.19|5764.94|5764.44|5764.94|5764.44|5763.44|5762.94|926
1730820250000|2024-11-05 15:24:10|5765.19|5764.69|5764.44|5763.94|5765.19|5764.69|5764.19|5763.69|672
1730820260000|2024-11-05 15:24:20|5764.69|5764.19|5763.69|5763.19|5764.69|5764.19|5763.31|5762.81|566
1730820270000|2024-11-05 15:24:30|5763.56|5763.06|5763.69|5763.19|5763.94|5763.44|5763.19|5762.69|638
1730820280000|2024-11-05 15:24:40|5763.94|5763.44|5763.94|5763.44|5764.19|5763.69|5763.44|5762.94|402
1730820290000|2024-11-05 15:24:50|5764.19|5763.69|5765.69|5765.19|5765.69|5765.19|5764.19|5763.69|408
1730820300000|2024-11-05 15:25:00|5765.94|5765.44|5765.19|5764.69|5765.94|5765.44|5765.19|5764.69|785
1730820310000|2024-11-05 15:25:10|5764.94|5764.44|5764.69|5764.19|5764.94|5764.44|5764.44|5763.94|377
1730820320000|2024-11-05 15:25:20|5764.94|5764.44|5763.94|5763.44|5764.94|5764.44|5763.69|5763.19|471
1730820330000|2024-11-05 15:25:30|5764.19|5763.69|5764.69|5764.19|5764.94|5764.44|5764.19|5763.69|379
1730820340000|2024-11-05 15:25:40|5764.81|5764.31|5764.44|5763.94|5764.81|5764.31|5764.44|5763.94|189
1730820350000|2024-11-05 15:25:50|5764.31|5763.81|5764.19|5763.69|5764.44|5763.94|5763.94|5763.44|301
1730820360000|2024-11-05 15:26:00|5764.06|5763.56|5761.69|5761.19|5764.06|5763.56|5761.69|5761.19|663
1730820370000|2024-11-05 15:26:10|5761.44|5760.94|5762.19|5761.69|5762.19|5761.69|5761.19|5760.69|578
1730820380000|2024-11-05 15:26:20|5761.94|5761.44|5761.94|5761.44|5762.19|5761.69|5761.69|5761.19|373
1730820390000|2024-11-05 15:26:30|5761.69|5761.19|5760.69|5760.19|5761.81|5761.31|5760.69|5760.19|354
1730820400000|2024-11-05 15:26:40|5760.44|5759.94|5762.19|5761.69|5762.19|5761.69|5760.44|5759.94|421
1730820410000|2024-11-05 15:26:50|5762.44|5761.94|5762.44|5761.94|5762.69|5762.19|5762.19|5761.69|362
1730820420000|2024-11-05 15:27:00|5762.56|5762.06|5762.06|5761.56|5763.19|5762.69|5761.94|5761.44|370
1730820430000|2024-11-05 15:27:10|5761.94|5761.44|5762.69|5762.19|5762.69|5762.19|5761.44|5760.94|381
1730820440000|2024-11-05 15:27:20|5762.44|5761.94|5761.94|5761.44|5762.44|5761.94|5761.69|5761.19|387
1730820450000|2024-11-05 15:27:30|5761.69|5761.19|5762.19|5761.69|5762.19|5761.69|5761.69|5761.19|188
1730820460000|2024-11-05 15:27:40|5761.94|5761.44|5761.19|5760.69|5761.94|5761.44|5761.19|5760.69|212
1730820470000|2024-11-05 15:27:50|5760.94|5760.44|5761.44|5760.94|5761.56|5761.06|5760.69|5760.19|373
1730820480000|2024-11-05 15:28:00|5761.94|5761.44|5761.69|5761.19|5761.94|5761.44|5761.06|5760.56|350
1730820490000|2024-11-05 15:28:10|5761.44|5760.94|5759.94|5759.44|5761.69|5761.19|5759.06|5758.56|681
1730820500000|2024-11-05 15:28:20|5759.69|5759.19|5760.44|5759.94|5760.44|5759.94|5759.44|5758.94|778
1730820510000|2024-11-05 15:28:30|5760.69|5760.19|5761.44|5760.94|5761.44|5760.94|5760.44|5759.94|245
1730820520000|2024-11-05 15:28:40|5761.69|5761.19|5760.94|5760.44|5761.69|5761.19|5760.94|5760.44|335
1730820530000|2024-11-05 15:28:50|5760.81|5760.31|5760.44|5759.94|5761.19|5760.69|5760.31|5759.81|376
1730820540000|2024-11-05 15:29:00|5760.69|5760.19|5759.44|5758.94|5760.69|5760.19|5759.44|5758.94|499
1730820550000|2024-11-05 15:29:10|5759.31|5758.81|5757.69|5757.19|5759.31|5758.81|5757.69|5757.19|731
1730820560000|2024-11-05 15:29:20|5757.44|5756.94|5756.69|5756.19|5757.44|5756.94|5755.69|5755.19|1156
1730820570000|2024-11-05 15:29:30|5756.94|5756.44|5757.44|5756.94|5757.69|5757.19|5756.19|5755.69|800
1730820580000|2024-11-05 15:29:40|5757.69|5757.19|5757.19|5756.69|5757.69|5757.19|5756.69|5756.19|740
1730820590000|2024-11-05 15:29:50|5757.44|5756.94|5758.44|5757.94|5758.44|5757.94|5757.44|5756.94|869
1730820600000|2024-11-05 15:30:00|5758.81|5758.31|5758.69|5758.19|5758.81|5758.31|5757.69|5757.19|725
1730820610000|2024-11-05 15:30:10|5758.94|5758.44|5759.19|5758.69|5759.56|5759.06|5757.94|5757.44|552
1730820620000|2024-11-05 15:30:20|5758.94|5758.44|5759.44|5758.94|5759.69|5759.19|5758.94|5758.44|395
1730820630000|2024-11-05 15:30:30|5759.19|5758.69|5758.44|5757.94|5759.44|5758.94|5758.19|5757.69|456
1730820640000|2024-11-05 15:30:40|5758.19|5757.69|5758.94|5758.44|5758.94|5758.44|5758.19|5757.69|362
1730820650000|2024-11-05 15:30:50|5759.06|5758.56|5759.94|5759.44|5760.19|5759.69|5758.94|5758.44|494
1730820660000|2024-11-05 15:31:00|5760.44|5759.94|5759.44|5758.94|5760.44|5759.94|5759.19|5758.69|1052
1730820670000|2024-11-05 15:31:10|5759.31|5758.81|5759.44|5758.94|5760.44|5759.94|5758.94|5758.44|366
1730820680000|2024-11-05 15:31:20|5759.69|5759.19|5759.94|5759.44|5760.44|5759.94|5759.69|5759.19|275
1730820690000|2024-11-05 15:31:30|5760.06|5759.56|5759.69|5759.19|5760.69|5760.19|5759.69|5759.19|280
1730820700000|2024-11-05 15:31:40|5759.44|5758.94|5759.69|5759.19|5759.69|5759.19|5759.19|5758.69|314
1730820710000|2024-11-05 15:31:50|5759.94|5759.44|5760.19|5759.69|5760.19|5759.69|5759.94|5759.44|241
1730820720000|2024-11-05 15:32:00|5759.94|5759.44|5759.69|5759.19|5760.19|5759.69|5759.44|5758.94|428
1730820730000|2024-11-05 15:32:10|5759.44|5758.94|5758.69|5758.19|5759.69|5759.19|5758.69|5758.19|447
1730820740000|2024-11-05 15:32:20|5758.44|5757.94|5759.69|5759.19|5759.69|5759.19|5758.44|5757.94|505
1730820750000|2024-11-05 15:32:30|5759.94|5759.44|5760.94|5760.44|5761.19|5760.69|5759.81|5759.31|345
1730820760000|2024-11-05 15:32:40|5761.19|5760.69|5760.69|5760.19|5761.19|5760.69|5760.69|5760.19|318
1730820770000|2024-11-05 15:32:50|5760.81|5760.31|5759.94|5759.44|5760.94|5760.44|5759.94|5759.44|258
1730820780000|2024-11-05 15:33:00|5759.44|5758.94|5758.94|5758.44|5759.44|5758.94|5758.81|5758.31|495
1730820790000|2024-11-05 15:33:10|5758.69|5758.19|5757.19|5756.69|5758.94|5758.44|5757.19|5756.69|611
1730820800000|2024-11-05 15:33:20|5757.44|5756.94|5757.44|5756.94|5758.44|5757.94|5757.19|5756.69|574
1730820810000|2024-11-05 15:33:30|5757.19|5756.69|5757.94|5757.44|5757.94|5757.44|5757.06|5756.56|432
1730820820000|2024-11-05 15:33:40|5757.44|5756.94|5757.94|5757.44|5758.44|5757.94|5757.44|5756.94|1287
1730820830000|2024-11-05 15:33:50|5758.19|5757.69|5758.44|5757.94|5758.44|5757.94|5757.44|5756.94|421
1730820840000|2024-11-05 15:34:00|5758.69|5758.19|5757.94|5757.44|5758.69|5758.19|5757.69|5757.19|471
1730820850000|2024-11-05 15:34:10|5758.19|5757.69|5758.94|5758.44|5759.19|5758.69|5758.19|5757.69|384
1730820860000|2024-11-05 15:34:20|5759.19|5758.69|5759.69|5759.19|5759.69|5759.19|5758.94|5758.44|315
1730820870000|2024-11-05 15:34:30|5759.94|5759.44|5761.19|5760.69|5761.19|5760.69|5759.94|5759.44|451
1730820880000|2024-11-05 15:34:40|5760.94|5760.44|5761.44|5760.94|5761.44|5760.94|5760.56|5760.06|382
1730820890000|2024-11-05 15:34:50|5761.31|5760.81|5761.44|5760.94|5761.44|5760.94|5761.19|5760.69|241
1730820900000|2024-11-05 15:35:00|5761.19|5760.69|5761.19|5760.69|5761.44|5760.94|5760.69|5760.19|360
1730820910000|2024-11-05 15:35:10|5761.31|5760.81|5760.19|5759.69|5761.44|5760.94|5760.19|5759.69|269
1730820920000|2024-11-05 15:35:20|5760.31|5759.81|5760.44|5759.94|5760.69|5760.19|5760.31|5759.81|242
1730820930000|2024-11-05 15:35:30|5760.69|5760.19|5761.19|5760.69|5761.44|5760.94|5760.69|5760.19|317
1730820940000|2024-11-05 15:35:40|5761.44|5760.94|5761.31|5760.81|5761.44|5760.94|5760.94|5760.44|162
1730820950000|2024-11-05 15:35:50|5761.44|5760.94|5760.94|5760.44|5761.94|5761.44|5760.69|5760.19|406
1730820960000|2024-11-05 15:36:00|5761.19|5760.69|5761.69|5761.19|5761.94|5761.44|5761.19|5760.69|324
1730820970000|2024-11-05 15:36:10|5761.94|5761.44|5762.44|5761.94|5762.69|5762.19|5761.94|5761.44|596
1730820980000|2024-11-05 15:36:20|5762.69|5762.19|5762.94|5762.44|5762.94|5762.44|5762.44|5761.94|338
1730820990000|2024-11-05 15:36:30|5763.19|5762.69|5764.19|5763.69|5764.19|5763.69|5763.19|5762.69|859
1730821000000|2024-11-05 15:36:40|5763.94|5763.44|5765.19|5764.69|5765.19|5764.69|5763.94|5763.44|532
1730821010000|2024-11-05 15:36:50|5764.94|5764.44|5765.44|5764.94|5765.69|5765.19|5764.94|5764.44|635
1730821020000|2024-11-05 15:37:00|5765.69|5765.19|5764.94|5764.44|5765.69|5765.19|5764.69|5764.19|569
1730821030000|2024-11-05 15:37:10|5765.19|5764.69|5765.69|5765.19|5766.69|5766.19|5764.69|5764.19|792
1730821040000|2024-11-05 15:37:20|5765.94|5765.44|5765.69|5765.19|5766.06|5765.56|5765.69|5765.19|280
1730821050000|2024-11-05 15:37:30|5765.94|5765.44|5765.94|5765.44|5766.44|5765.94|5765.44|5764.94|363
1730821060000|2024-11-05 15:37:40|5765.81|5765.31|5764.69|5764.19|5766.19|5765.69|5764.69|5764.19|726
1730821070000|2024-11-05 15:37:50|5764.44|5763.94|5764.69|5764.19|5764.69|5764.19|5763.94|5763.44|463
1730821080000|2024-11-05 15:38:00|5764.94|5764.44|5764.94|5764.44|5765.69|5765.19|5764.69|5764.19|317
1730821090000|2024-11-05 15:38:10|5765.19|5764.69|5765.56|5765.06|5765.69|5765.19|5765.19|5764.69|253
1730821100000|2024-11-05 15:38:20|5765.69|5765.19|5765.94|5765.44|5765.94|5765.44|5765.56|5765.06|363
1730821110000|2024-11-05 15:38:30|5765.69|5765.19|5764.44|5763.94|5765.69|5765.19|5764.44|5763.94|384
1730821120000|2024-11-05 15:38:40|5764.19|5763.69|5763.94|5763.44|5764.69|5764.19|5763.69|5763.19|308
1730821130000|2024-11-05 15:38:50|5763.69|5763.19|5763.44|5762.94|5763.94|5763.44|5763.19|5762.69|399
1730821140000|2024-11-05 15:39:00|5763.56|5763.06|5764.94|5764.44|5764.94|5764.44|5763.44|5762.94|429
1730821150000|2024-11-05 15:39:10|5765.19|5764.69|5766.19|5765.69|5766.19|5765.69|5765.19|5764.69|541
1730821160000|2024-11-05 15:39:20|5765.94|5765.44|5765.19|5764.69|5766.19|5765.69|5765.19|5764.69|405
1730821170000|2024-11-05 15:39:30|5765.31|5764.81|5765.19|5764.69|5765.44|5764.94|5764.44|5763.94|307
1730821180000|2024-11-05 15:39:40|5765.44|5764.94|5765.69|5765.19|5765.69|5765.19|5765.31|5764.81|228
1730821190000|2024-11-05 15:39:50|5765.94|5765.44|5765.31|5764.81|5765.94|5765.44|5765.19|5764.69|260
1730821200000|2024-11-05 15:40:00|5765.44|5764.94|5764.69|5764.19|5765.69|5765.19|5764.44|5763.94|510
1730821210000|2024-11-05 15:40:10|5764.94|5764.44|5764.06|5763.56|5764.94|5764.44|5763.94|5763.44|540
1730821220000|2024-11-05 15:40:20|5764.19|5763.69|5763.94|5763.44|5764.19|5763.69|5763.69|5763.19|226
1730821230000|2024-11-05 15:40:30|5764.19|5763.69|5763.94|5763.44|5764.19|5763.69|5763.69|5763.19|320
1730821240000|2024-11-05 15:40:40|5764.19|5763.69|5764.19|5763.69|5764.44|5763.94|5764.19|5763.69|208
1730821250000|2024-11-05 15:40:50|5764.69|5764.19|5765.19|5764.69|5765.19|5764.69|5764.44|5763.94|372
1730821260000|2024-11-05 15:41:00|5764.94|5764.44|5765.19|5764.69|5765.44|5764.94|5764.94|5764.44|428
1730821270000|2024-11-05 15:41:10|5764.94|5764.44|5764.69|5764.19|5765.44|5764.94|5764.69|5764.19|399
1730821280000|2024-11-05 15:41:20|5764.94|5764.44|5764.69|5764.19|5764.94|5764.44|5764.44|5763.94|232
1730821290000|2024-11-05 15:41:30|5764.94|5764.44|5765.44|5764.94|5765.44|5764.94|5764.69|5764.19|252
1730821300000|2024-11-05 15:41:40|5765.94|5765.44|5765.94|5765.44|5766.19|5765.69|5765.44|5764.94|414
1730821310000|2024-11-05 15:41:50|5765.69|5765.19|5765.94|5765.44|5765.94|5765.44|5765.19|5764.69|251
1730821320000|2024-11-05 15:42:00|5765.69|5765.19|5764.94|5764.44|5766.44|5765.94|5764.69|5764.19|684
1730821330000|2024-11-05 15:42:10|5765.06|5764.56|5764.94|5764.44|5765.19|5764.69|5764.44|5763.94|468
1730821340000|2024-11-05 15:42:20|5764.69|5764.19|5764.94|5764.44|5765.19|5764.69|5764.44|5763.94|473
1730821350000|2024-11-05 15:42:30|5764.69|5764.19|5764.06|5763.56|5764.69|5764.19|5763.69|5763.19|403
1730821360000|2024-11-05 15:42:40|5764.19|5763.69|5764.94|5764.44|5764.94|5764.44|5764.19|5763.69|296
1730821370000|2024-11-05 15:42:50|5764.81|5764.31|5764.19|5763.69|5764.94|5764.44|5764.19|5763.69|202
1730821380000|2024-11-05 15:43:00|5764.06|5763.56|5763.94|5763.44|5764.44|5763.94|5763.44|5762.94|790
1730821390000|2024-11-05 15:43:10|5763.69|5763.19|5763.69|5763.19|5764.19|5763.69|5763.19|5762.69|633
1730821400000|2024-11-05 15:43:20|5763.44|5762.94|5763.44|5762.94|5763.94|5763.44|5763.44|5762.94|397
1730821410000|2024-11-05 15:43:30|5763.69|5763.19|5763.69|5763.19|5764.19|5763.69|5763.19|5762.69|522
1730821420000|2024-11-05 15:43:40|5763.94|5763.44|5764.81|5764.31|5764.94|5764.44|5763.94|5763.44|619
1730821430000|2024-11-05 15:43:50|5764.69|5764.19|5765.44|5764.94|5765.44|5764.94|5764.69|5764.19|277
1730821440000|2024-11-05 15:44:00|5765.69|5765.19|5765.69|5765.19|5765.94|5765.44|5765.44|5764.94|196
1730821450000|2024-11-05 15:44:10|5765.44|5764.94|5766.19|5765.69|5766.94|5766.44|5765.44|5764.94|794
1730821460000|2024-11-05 15:44:20|5766.69|5766.19|5766.94|5766.44|5767.94|5767.44|5766.69|5766.19|840
1730821470000|2024-11-05 15:44:30|5767.44|5766.94|5766.69|5766.19|5767.44|5766.94|5766.44|5765.94|513
1730821480000|2024-11-05 15:44:40|5766.94|5766.44|5766.44|5765.94|5766.94|5766.44|5766.44|5765.94|293
1730821490000|2024-11-05 15:44:50|5766.56|5766.06|5767.19|5766.69|5767.19|5766.69|5766.56|5766.06|261
1730821500000|2024-11-05 15:45:00|5767.44|5766.94|5766.94|5766.44|5767.44|5766.94|5766.69|5766.19|588
1730821510000|2024-11-05 15:45:10|5766.69|5766.19|5765.69|5765.19|5766.69|5766.19|5765.69|5765.19|283
1730821520000|2024-11-05 15:45:20|5765.56|5765.06|5765.19|5764.69|5765.69|5765.19|5764.94|5764.44|471
1730821530000|2024-11-05 15:45:30|5764.94|5764.44|5764.69|5764.19|5764.94|5764.44|5764.31|5763.81|323
1730821540000|2024-11-05 15:45:40|5764.94|5764.44|5765.94|5765.44|5765.94|5765.44|5764.94|5764.44|479
1730821550000|2024-11-05 15:45:50|5766.31|5765.81|5766.44|5765.94|5766.69|5766.19|5766.19|5765.69|410
1730821560000|2024-11-05 15:46:00|5766.69|5766.19|5767.19|5766.69|5767.19|5766.69|5766.44|5765.94|317
1730821570000|2024-11-05 15:46:10|5767.31|5766.81|5767.19|5766.69|5767.69|5767.19|5766.94|5766.44|820
1730821580000|2024-11-05 15:46:20|5767.44|5766.94|5767.94|5767.44|5767.94|5767.44|5766.94|5766.44|653
1730821590000|2024-11-05 15:46:30|5768.19|5767.69|5769.19|5768.69|5769.19|5768.69|5767.94|5767.44|1141
1730821600000|2024-11-05 15:46:40|5769.44|5768.94|5769.19|5768.69|5769.69|5769.19|5768.94|5768.44|1060
1730821610000|2024-11-05 15:46:50|5769.44|5768.94|5768.69|5768.19|5769.44|5768.94|5768.69|5768.19|645
1730821620000|2024-11-05 15:47:00|5769.19|5768.69|5770.19|5769.69|5770.19|5769.69|5768.94|5768.44|1008
1730821630000|2024-11-05 15:47:10|5769.94|5769.44|5769.69|5769.19|5770.44|5769.94|5769.44|5768.94|547
1730821640000|2024-11-05 15:47:20|5769.56|5769.06|5769.19|5768.69|5769.69|5769.19|5769.19|5768.69|450
1730821650000|2024-11-05 15:47:30|5768.94|5768.44|5769.94|5769.44|5769.94|5769.44|5768.81|5768.31|458
1730821660000|2024-11-05 15:47:40|5769.81|5769.31|5769.44|5768.94|5769.94|5769.44|5769.44|5768.94|286
1730821670000|2024-11-05 15:47:50|5769.69|5769.19|5769.44|5768.94|5769.94|5769.44|5769.44|5768.94|334
1730821680000|2024-11-05 15:48:00|5769.69|5769.19|5768.44|5767.94|5769.69|5769.19|5768.44|5767.94|667
1730821690000|2024-11-05 15:48:10|5768.19|5767.69|5767.69|5767.19|5768.44|5767.94|5767.19|5766.69|682
1730821700000|2024-11-05 15:48:20|5767.94|5767.44|5768.69|5768.19|5768.69|5768.19|5767.94|5767.44|294
1730821710000|2024-11-05 15:48:30|5768.94|5768.44|5768.19|5767.69|5768.94|5768.44|5767.69|5767.19|352
1730821720000|2024-11-05 15:48:40|5768.06|5767.56|5768.19|5767.69|5768.44|5767.94|5768.06|5767.56|318
1730821730000|2024-11-05 15:48:50|5767.69|5767.19|5767.94|5767.44|5767.94|5767.44|5767.44|5766.94|268
1730821740000|2024-11-05 15:49:00|5768.19|5767.69|5767.94|5767.44|5768.19|5767.69|5767.69|5767.19|320
1730821750000|2024-11-05 15:49:10|5767.81|5767.31|5768.19|5767.69|5768.19|5767.69|5767.69|5767.19|211
1730821760000|2024-11-05 15:49:20|5768.44|5767.94|5768.19|5767.69|5768.44|5767.94|5768.19|5767.69|338
1730821770000|2024-11-05 15:49:30|5767.94|5767.44|5767.94|5767.44|5768.94|5768.44|5767.94|5767.44|599
1730821780000|2024-11-05 15:49:40|5767.69|5767.19|5767.94|5767.44|5768.44|5767.94|5766.69|5766.19|1272
1730821790000|2024-11-05 15:49:50|5768.44|5767.94|5768.69|5768.19|5768.69|5768.19|5768.19|5767.69|231
1730821800000|2024-11-05 15:50:00|5768.81|5768.31|5767.94|5767.44|5768.94|5768.44|5767.94|5767.44|710
1730821810000|2024-11-05 15:50:10|5768.19|5767.69|5768.19|5767.69|5768.69|5768.19|5767.94|5767.44|284
1730821820000|2024-11-05 15:50:20|5768.06|5767.56|5767.19|5766.69|5768.19|5767.69|5767.19|5766.69|494
1730821830000|2024-11-05 15:50:30|5767.44|5766.94|5766.44|5765.94|5767.44|5766.94|5766.44|5765.94|445
1730821840000|2024-11-05 15:50:40|5766.19|5765.69|5767.19|5766.69|5767.44|5766.94|5766.19|5765.69|566
1730821850000|2024-11-05 15:50:50|5766.94|5766.44|5765.94|5765.44|5766.94|5766.44|5765.94|5765.44|606
1730821860000|2024-11-05 15:51:00|5766.19|5765.69|5765.69|5765.19|5766.19|5765.69|5764.94|5764.44|1131
1730821870000|2024-11-05 15:51:10|5765.44|5764.94|5764.31|5763.81|5765.44|5764.94|5764.19|5763.69|1052
1730821880000|2024-11-05 15:51:20|5764.19|5763.69|5764.19|5763.69|5764.69|5764.19|5763.94|5763.44|665
1730821890000|2024-11-05 15:51:30|5764.44|5763.94|5764.56|5764.06|5764.94|5764.44|5764.44|5763.94|438
1730821900000|2024-11-05 15:51:40|5764.69|5764.19|5763.69|5763.19|5764.69|5764.19|5762.69|5762.19|1085
1730821910000|2024-11-05 15:51:50|5763.44|5762.94|5764.44|5763.94|5764.44|5763.94|5763.19|5762.69|364
1730821920000|2024-11-05 15:52:00|5764.19|5763.69|5762.44|5761.94|5764.19|5763.69|5762.19|5761.69|767
1730821930000|2024-11-05 15:52:10|5762.69|5762.19|5761.69|5761.19|5762.69|5762.19|5760.94|5760.44|1107
1730821940000|2024-11-05 15:52:20|5761.44|5760.94|5760.94|5760.44|5761.69|5761.19|5760.44|5759.94|805
1730821950000|2024-11-05 15:52:30|5760.81|5760.31|5759.69|5759.19|5760.94|5760.44|5759.19|5758.69|996
1730821960000|2024-11-05 15:52:40|5759.94|5759.44|5760.19|5759.69|5760.44|5759.94|5759.69|5759.19|741
1730821970000|2024-11-05 15:52:50|5760.44|5759.94|5759.19|5758.69|5760.56|5760.06|5759.19|5758.69|609
1730821980000|2024-11-05 15:53:00|5759.44|5758.94|5759.69|5759.19|5759.69|5759.19|5758.19|5757.69|844
1730821990000|2024-11-05 15:53:10|5759.94|5759.44|5761.19|5760.69|5761.19|5760.69|5759.44|5758.94|697
1730822000000|2024-11-05 15:53:20|5760.94|5760.44|5761.44|5760.94|5761.44|5760.94|5760.94|5760.44|470
1730822010000|2024-11-05 15:53:30|5761.19|5760.69|5760.69|5760.19|5761.19|5760.69|5760.19|5759.69|406
1730822020000|2024-11-05 15:53:40|5760.44|5759.94|5761.19|5760.69|5761.19|5760.69|5759.69|5759.19|354
1730822030000|2024-11-05 15:53:50|5761.44|5760.94|5761.94|5761.44|5761.94|5761.44|5761.19|5760.69|356
1730822040000|2024-11-05 15:54:00|5761.44|5760.94|5760.94|5760.44|5761.69|5761.19|5760.94|5760.44|463
1730822050000|2024-11-05 15:54:10|5761.19|5760.69|5761.69|5761.19|5761.69|5761.19|5760.94|5760.44|306
1730822060000|2024-11-05 15:54:20|5761.44|5760.94|5761.44|5760.94|5762.19|5761.69|5761.31|5760.81|539
1730822070000|2024-11-05 15:54:30|5761.19|5760.69|5761.69|5761.19|5761.69|5761.19|5761.19|5760.69|327
1730822080000|2024-11-05 15:54:40|5761.81|5761.31|5761.69|5761.19|5762.44|5761.94|5761.44|5760.94|311
1730822090000|2024-11-05 15:54:50|5761.56|5761.06|5761.69|5761.19|5761.69|5761.19|5761.19|5760.69|295
1730822100000|2024-11-05 15:55:00|5761.44|5760.94|5759.94|5759.44|5761.44|5760.94|5759.94|5759.44|837
1730822110000|2024-11-05 15:55:10|5759.69|5759.19|5758.94|5758.44|5759.94|5759.44|5758.94|5758.44|637
1730822120000|2024-11-05 15:55:20|5758.69|5758.19|5758.19|5757.69|5759.44|5758.94|5758.19|5757.69|587
1730822130000|2024-11-05 15:55:30|5758.44|5757.94|5757.69|5757.19|5758.69|5758.19|5757.69|5757.19|458
1730822140000|2024-11-05 15:55:40|5757.44|5756.94|5757.94|5757.44|5758.94|5758.44|5757.19|5756.69|792
1730822150000|2024-11-05 15:55:50|5757.44|5756.94|5757.44|5756.94|5757.69|5757.19|5756.69|5756.19|718
1730822160000|2024-11-05 15:56:00|5757.19|5756.69|5756.56|5756.06|5757.19|5756.69|5755.44|5754.94|1240
1730822170000|2024-11-05 15:56:10|5756.69|5756.19|5757.19|5756.69|5757.44|5756.94|5755.94|5755.44|735
1730822180000|2024-11-05 15:56:20|5757.44|5756.94|5758.44|5757.94|5758.69|5758.19|5757.19|5756.69|606
1730822190000|2024-11-05 15:56:30|5758.69|5758.19|5757.94|5757.44|5758.69|5758.19|5757.19|5756.69|539
1730822200000|2024-11-05 15:56:40|5757.69|5757.19|5758.44|5757.94|5758.44|5757.94|5757.44|5756.94|324
1730822210000|2024-11-05 15:56:50|5758.69|5758.19|5759.44|5758.94|5759.69|5759.19|5758.69|5758.19|588
1730822220000|2024-11-05 15:57:00|5759.19|5758.69|5760.19|5759.69|5760.44|5759.94|5759.19|5758.69|525
1730822230000|2024-11-05 15:57:10|5759.94|5759.44|5758.56|5758.06|5759.94|5759.44|5758.44|5757.94|512
1730822240000|2024-11-05 15:57:20|5758.69|5758.19|5758.94|5758.44|5758.94|5758.44|5758.44|5757.94|222
1730822250000|2024-11-05 15:57:30|5759.06|5758.56|5758.69|5758.19|5759.06|5758.56|5758.19|5757.69|335
1730822260000|2024-11-05 15:57:40|5758.44|5757.94|5758.94|5758.44|5759.19|5758.69|5758.44|5757.94|303
1730822270000|2024-11-05 15:57:50|5759.19|5758.69|5759.69|5759.19|5759.69|5759.19|5758.94|5758.44|434
1730822280000|2024-11-05 15:58:00|5759.94|5759.44|5759.19|5758.69|5760.44|5759.94|5759.19|5758.69|858
1730822290000|2024-11-05 15:58:10|5758.94|5758.44|5757.94|5757.44|5758.94|5758.44|5757.94|5757.44|347
1730822300000|2024-11-05 15:58:20|5757.69|5757.19|5758.69|5758.19|5758.94|5758.44|5757.69|5757.19|444
1730822310000|2024-11-05 15:58:30|5758.19|5757.69|5758.19|5757.69|5758.44|5757.94|5757.69|5757.19|413
1730822320000|2024-11-05 15:58:40|5757.94|5757.44|5757.44|5756.94|5757.94|5757.44|5757.31|5756.81|532
1730822330000|2024-11-05 15:58:50|5757.69|5757.19|5758.69|5758.19|5758.69|5758.19|5757.44|5756.94|438
1730822340000|2024-11-05 15:59:00|5759.19|5758.69|5756.94|5756.44|5759.19|5758.69|5756.94|5756.44|1284
1730822350000|2024-11-05 15:59:10|5757.19|5756.69|5757.94|5757.44|5757.94|5757.44|5756.94|5756.44|401
1730822360000|2024-11-05 15:59:20|5757.81|5757.31|5757.94|5757.44|5758.69|5758.19|5757.81|5757.31|367
1730822370000|2024-11-05 15:59:30|5757.44|5756.94|5757.69|5757.19|5757.69|5757.19|5756.69|5756.19|543
1730822380000|2024-11-05 15:59:40|5758.19|5757.69|5757.81|5757.31|5758.19|5757.69|5757.44|5756.94|349
1730822390000|2024-11-05 15:59:50|5757.94|5757.44|5758.19|5757.69|5758.19|5757.69|5757.69|5757.19|268
1730822400000|2024-11-05 16:00:00|5757.44|5756.94|5757.44|5756.94|5758.19|5757.69|5757.44|5756.94|585
1730822410000|2024-11-05 16:00:10|5757.56|5757.06|5758.69|5758.19|5758.94|5758.44|5757.56|5757.06|383
1730822420000|2024-11-05 16:00:20|5758.44|5757.94|5757.69|5757.19|5758.69|5758.19|5757.69|5757.19|332
1730822430000|2024-11-05 16:00:30|5757.44|5756.94|5758.44|5757.94|5758.44|5757.94|5757.44|5756.94|251
1730822440000|2024-11-05 16:00:40|5758.31|5757.81|5757.69|5757.19|5758.31|5757.81|5757.44|5756.94|276
1730822450000|2024-11-05 16:00:50|5757.56|5757.06|5756.19|5755.69|5757.56|5757.06|5756.19|5755.69|403
1730822460000|2024-11-05 16:01:00|5755.94|5755.44|5755.69|5755.19|5756.44|5755.94|5755.44|5754.94|830
1730822470000|2024-11-05 16:01:10|5755.94|5755.44|5754.94|5754.44|5755.94|5755.44|5753.69|5753.19|1333
1730822480000|2024-11-05 16:01:20|5754.69|5754.19|5754.69|5754.19|5754.69|5754.19|5753.69|5753.19|915
1730822490000|2024-11-05 16:01:30|5754.44|5753.94|5754.19|5753.69|5755.44|5754.94|5753.94|5753.44|393
1730822500000|2024-11-05 16:01:40|5754.44|5753.94|5754.69|5754.19|5754.94|5754.44|5753.94|5753.44|454
1730822510000|2024-11-05 16:01:50|5754.94|5754.44|5756.19|5755.69|5756.19|5755.69|5754.69|5754.19|441
1730822520000|2024-11-05 16:02:00|5755.94|5755.44|5755.19|5754.69|5756.44|5755.94|5755.19|5754.69|392
1730822530000|2024-11-05 16:02:10|5755.44|5754.94|5755.19|5754.69|5755.44|5754.94|5754.44|5753.94|412
1730822540000|2024-11-05 16:02:20|5755.44|5754.94|5755.94|5755.44|5756.44|5755.94|5755.44|5754.94|423
1730822550000|2024-11-05 16:02:30|5755.69|5755.19|5755.94|5755.44|5755.94|5755.44|5755.44|5754.94|266
1730822560000|2024-11-05 16:02:40|5756.06|5755.56|5757.19|5756.69|5757.19|5756.69|5756.06|5755.56|429
1730822570000|2024-11-05 16:02:50|5757.06|5756.56|5757.69|5757.19|5757.94|5757.44|5757.06|5756.56|333
1730822580000|2024-11-05 16:03:00|5757.94|5757.44|5757.69|5757.19|5758.44|5757.94|5757.69|5757.19|414
1730822590000|2024-11-05 16:03:10|5757.94|5757.44|5758.94|5758.44|5759.06|5758.56|5757.94|5757.44|535
1730822600000|2024-11-05 16:03:20|5759.19|5758.69|5758.94|5758.44|5759.19|5758.69|5758.69|5758.19|906
1730822610000|2024-11-05 16:03:30|5758.69|5758.19|5758.69|5758.19|5758.94|5758.44|5758.44|5757.94|350
1730822620000|2024-11-05 16:03:40|5758.81|5758.31|5758.69|5758.19|5759.19|5758.69|5758.44|5757.94|392
1730822630000|2024-11-05 16:03:50|5758.56|5758.06|5757.44|5756.94|5758.56|5758.06|5757.44|5756.94|432
1730822640000|2024-11-05 16:04:00|5757.31|5756.81|5757.94|5757.44|5758.19|5757.69|5757.19|5756.69|390
1730822650000|2024-11-05 16:04:10|5757.69|5757.19|5758.69|5758.19|5758.69|5758.19|5757.69|5757.19|259
1730822660000|2024-11-05 16:04:20|5758.56|5758.06|5758.94|5758.44|5759.19|5758.69|5758.06|5757.56|268
1730822670000|2024-11-05 16:04:30|5758.69|5758.19|5758.69|5758.19|5758.69|5758.19|5758.44|5757.94|316
1730822680000|2024-11-05 16:04:40|5758.94|5758.44|5760.69|5760.19|5760.69|5760.19|5758.94|5758.44|638
1730822690000|2024-11-05 16:04:50|5760.19|5759.69|5759.69|5759.19|5760.69|5760.19|5759.69|5759.19|769
1730822700000|2024-11-05 16:05:00|5758.94|5758.44|5758.19|5757.69|5759.19|5758.69|5758.19|5757.69|701
1730822710000|2024-11-05 16:05:10|5757.94|5757.44|5757.69|5757.19|5758.19|5757.69|5756.94|5756.44|814
1730822720000|2024-11-05 16:05:20|5757.44|5756.94|5757.94|5757.44|5757.94|5757.44|5757.44|5756.94|194
1730822730000|2024-11-05 16:05:30|5758.19|5757.69|5758.44|5757.94|5758.69|5758.19|5757.94|5757.44|350
1730822740000|2024-11-05 16:05:40|5758.69|5758.19|5757.94|5757.44|5758.69|5758.19|5757.69|5757.19|228
1730822750000|2024-11-05 16:05:50|5758.19|5757.69|5757.69|5757.19|5758.69|5758.19|5757.69|5757.19|382
1730822760000|2024-11-05 16:06:00|5757.94|5757.44|5758.44|5757.94|5758.44|5757.94|5757.69|5757.19|193
1730822770000|2024-11-05 16:06:10|5758.69|5758.19|5759.44|5758.94|5759.44|5758.94|5758.69|5758.19|1183
1730822780000|2024-11-05 16:06:20|5759.69|5759.19|5758.44|5757.94|5759.69|5759.19|5758.44|5757.94|213
1730822790000|2024-11-05 16:06:30|5758.56|5758.06|5759.19|5758.69|5759.44|5758.94|5758.56|5758.06|140
1730822800000|2024-11-05 16:06:40|5759.44|5758.94|5759.69|5759.19|5759.94|5759.44|5759.19|5758.69|256
1730822810000|2024-11-05 16:06:50|5759.81|5759.31|5759.56|5759.06|5760.06|5759.56|5759.44|5758.94|145
1730822820000|2024-11-05 16:07:00|5759.94|5759.44|5760.06|5759.56|5760.19|5759.69|5759.44|5758.94|324
1730822830000|2024-11-05 16:07:10|5760.19|5759.69|5759.44|5758.94|5760.69|5760.19|5759.31|5758.81|494
1730822840000|2024-11-05 16:07:20|5759.19|5758.69|5759.69|5759.19|5759.94|5759.44|5759.19|5758.69|386
1730822850000|2024-11-05 16:07:30|5759.56|5759.06|5761.44|5760.94|5761.44|5760.94|5759.56|5759.06|1101
1730822860000|2024-11-05 16:07:40|5760.94|5760.44|5762.69|5762.19|5762.69|5762.19|5760.94|5760.44|881
1730822870000|2024-11-05 16:07:50|5762.94|5762.44|5763.94|5763.44|5764.19|5763.69|5762.69|5762.19|1444
1730822880000|2024-11-05 16:08:00|5764.19|5763.69|5763.94|5763.44|5764.44|5763.94|5763.19|5762.69|1163
1730822890000|2024-11-05 16:08:10|5764.19|5763.69|5763.69|5763.19|5764.19|5763.69|5763.19|5762.69|919
1730822900000|2024-11-05 16:08:20|5763.94|5763.44|5763.44|5762.94|5763.94|5763.44|5763.44|5762.94|309
1730822910000|2024-11-05 16:08:30|5763.56|5763.06|5765.19|5764.69|5765.19|5764.69|5763.56|5763.06|1303
1730822920000|2024-11-05 16:08:40|5765.44|5764.94|5765.19|5764.69|5765.44|5764.94|5764.69|5764.19|741
1730822930000|2024-11-05 16:08:50|5765.44|5764.94|5765.94|5765.44|5765.94|5765.44|5765.19|5764.69|977
1730822940000|2024-11-05 16:09:00|5766.19|5765.69|5767.19|5766.69|5767.19|5766.69|5765.69|5765.19|911
1730822950000|2024-11-05 16:09:10|5766.94|5766.44|5766.19|5765.69|5766.94|5766.44|5765.94|5765.44|601
1730822960000|2024-11-05 16:09:20|5766.44|5765.94|5766.19|5765.69|5766.94|5766.44|5765.94|5765.44|603
1730822970000|2024-11-05 16:09:30|5765.94|5765.44|5765.94|5765.44|5766.19|5765.69|5765.69|5765.19|523
1730822980000|2024-11-05 16:09:40|5766.19|5765.69|5766.44|5765.94|5766.44|5765.94|5765.94|5765.44|395
1730822990000|2024-11-05 16:09:50|5766.69|5766.19|5766.44|5765.94|5766.69|5766.19|5766.19|5765.69|222
1730823000000|2024-11-05 16:10:00|5766.19|5765.69|5765.44|5764.94|5766.44|5765.94|5765.44|5764.94|780
1730823010000|2024-11-05 16:10:10|5765.69|5765.19|5766.19|5765.69|5766.19|5765.69|5765.19|5764.69|576
1730823020000|2024-11-05 16:10:20|5766.06|5765.56|5765.19|5764.69|5766.06|5765.56|5765.19|5764.69|245
1730823030000|2024-11-05 16:10:30|5765.44|5764.94|5765.44|5764.94|5765.94|5765.44|5764.94|5764.44|495
1730823040000|2024-11-05 16:10:40|5765.69|5765.19|5765.19|5764.69|5766.06|5765.56|5765.19|5764.69|515
1730823050000|2024-11-05 16:10:50|5764.94|5764.44|5764.19|5763.69|5764.94|5764.44|5763.94|5763.44|640
1730823060000|2024-11-05 16:11:00|5764.06|5763.56|5763.44|5762.94|5764.19|5763.69|5763.44|5762.94|439
1730823070000|2024-11-05 16:11:10|5763.69|5763.19|5762.19|5761.69|5763.69|5763.19|5761.69|5761.19|865
1730823080000|2024-11-05 16:11:20|5762.69|5762.19|5763.19|5762.69|5763.69|5763.19|5762.19|5761.69|811
1730823090000|2024-11-05 16:11:30|5763.44|5762.94|5763.69|5763.19|5763.81|5763.31|5763.44|5762.94|338
1730823100000|2024-11-05 16:11:40|5763.94|5763.44|5764.94|5764.44|5764.94|5764.44|5763.94|5763.44|473
1730823110000|2024-11-05 16:11:50|5765.06|5764.56|5764.94|5764.44|5765.19|5764.69|5764.94|5764.44|484
1730823120000|2024-11-05 16:12:00|5765.06|5764.56|5765.94|5765.44|5766.19|5765.69|5764.94|5764.44|542
1730823130000|2024-11-05 16:12:10|5766.06|5765.56|5765.69|5765.19|5766.06|5765.56|5765.69|5765.19|186
1730823140000|2024-11-05 16:12:20|5765.44|5764.94|5766.19|5765.69|5766.19|5765.69|5765.44|5764.94|390
1730823150000|2024-11-05 16:12:30|5766.44|5765.94|5766.19|5765.69|5766.44|5765.94|5766.19|5765.69|215
1730823160000|2024-11-05 16:12:40|5765.94|5765.44|5765.44|5764.94|5765.94|5765.44|5765.44|5764.94|236
1730823170000|2024-11-05 16:12:50|5765.56|5765.06|5764.94|5764.44|5765.56|5765.06|5764.94|5764.44|159
1730823180000|2024-11-05 16:13:00|5764.69|5764.19|5763.94|5763.44|5764.69|5764.19|5763.94|5763.44|168
1730823190000|2024-11-05 16:13:10|5763.81|5763.31|5763.44|5762.94|5763.94|5763.44|5763.19|5762.69|436
1730823200000|2024-11-05 16:13:20|5763.69|5763.19|5763.94|5763.44|5764.19|5763.69|5763.69|5763.19|203
1730823210000|2024-11-05 16:13:30|5764.06|5763.56|5763.44|5762.94|5764.19|5763.69|5763.44|5762.94|188
1730823220000|2024-11-05 16:13:40|5763.31|5762.81|5762.94|5762.44|5763.44|5762.94|5762.94|5762.44|153
1730823230000|2024-11-05 16:13:50|5762.69|5762.19|5763.19|5762.69|5763.19|5762.69|5762.44|5761.94|218
1730823240000|2024-11-05 16:14:00|5763.44|5762.94|5763.94|5763.44|5764.19|5763.69|5763.44|5762.94|312
1730823250000|2024-11-05 16:14:10|5764.19|5763.69|5764.94|5764.44|5764.94|5764.44|5763.94|5763.44|401
1730823260000|2024-11-05 16:14:20|5765.19|5764.69|5765.44|5764.94|5765.69|5765.19|5765.19|5764.69|215
1730823270000|2024-11-05 16:14:30|5765.56|5765.06|5765.94|5765.44|5765.94|5765.44|5765.44|5764.94|175
1730823280000|2024-11-05 16:14:40|5765.69|5765.19|5765.69|5765.19|5765.94|5765.44|5765.69|5765.19|163
1730823290000|2024-11-05 16:14:50|5765.81|5765.31|5765.44|5764.94|5765.94|5765.44|5765.19|5764.69|294
1730823300000|2024-11-05 16:15:00|5765.69|5765.19|5764.94|5764.44|5765.69|5765.19|5764.69|5764.19|172
1730823310000|2024-11-05 16:15:10|5764.69|5764.19|5764.69|5764.19|5764.69|5764.19|5764.19|5763.69|388
1730823320000|2024-11-05 16:15:20|5764.44|5763.94|5764.94|5764.44|5764.94|5764.44|5764.44|5763.94|189
1730823330000|2024-11-05 16:15:30|5764.69|5764.19|5765.44|5764.94|5765.69|5765.19|5764.69|5764.19|237
1730823340000|2024-11-05 16:15:40|5764.94|5764.44|5764.94|5764.44|5765.19|5764.69|5764.69|5764.19|239
1730823350000|2024-11-05 16:15:50|5764.69|5764.19|5764.44|5763.94|5764.94|5764.44|5764.44|5763.94|219
1730823360000|2024-11-05 16:16:00|5764.19|5763.69|5764.94|5764.44|5765.44|5764.94|5764.19|5763.69|399
1730823370000|2024-11-05 16:16:10|5765.06|5764.56|5765.19|5764.69|5765.19|5764.69|5764.69|5764.19|254
1730823380000|2024-11-05 16:16:20|5765.44|5764.94|5764.94|5764.44|5765.44|5764.94|5764.94|5764.44|175
1730823390000|2024-11-05 16:16:30|5764.69|5764.19|5765.06|5764.56|5765.19|5764.69|5764.31|5763.81|245
1730823400000|2024-11-05 16:16:40|5765.19|5764.69|5764.94|5764.44|5765.19|5764.69|5764.44|5763.94|236
1730823410000|2024-11-05 16:16:50|5765.19|5764.69|5764.94|5764.44|5765.19|5764.69|5764.94|5764.44|132
1730823420000|2024-11-05 16:17:00|5765.19|5764.69|5763.94|5763.44|5765.19|5764.69|5763.94|5763.44|268
1730823430000|2024-11-05 16:17:10|5764.06|5763.56|5764.19|5763.69|5764.69|5764.19|5764.06|5763.56|156
1730823440000|2024-11-05 16:17:20|5764.31|5763.81|5763.94|5763.44|5764.69|5764.19|5763.94|5763.44|183
1730823450000|2024-11-05 16:17:30|5764.19|5763.69|5764.19|5763.69|5764.44|5763.94|5763.69|5763.19|322
1730823460000|2024-11-05 16:17:40|5764.06|5763.56|5763.44|5762.94|5764.19|5763.69|5763.19|5762.69|435
1730823470000|2024-11-05 16:17:50|5763.19|5762.69|5764.44|5763.94|5764.44|5763.94|5763.19|5762.69|728
1730823480000|2024-11-05 16:18:00|5764.19|5763.69|5763.94|5763.44|5764.19|5763.69|5763.69|5763.19|318
1730823490000|2024-11-05 16:18:10|5764.06|5763.56|5763.69|5763.19|5764.19|5763.69|5763.44|5762.94|246
1730823500000|2024-11-05 16:18:20|5763.81|5763.31|5764.44|5763.94|5764.56|5764.06|5763.81|5763.31|199
1730823510000|2024-11-05 16:18:30|5764.19|5763.69|5763.94|5763.44|5764.44|5763.94|5763.94|5763.44|216
1730823520000|2024-11-05 16:18:40|5764.19|5763.69|5764.19|5763.69|5764.19|5763.69|5763.94|5763.44|206
1730823530000|2024-11-05 16:18:50|5764.44|5763.94|5764.69|5764.19|5764.69|5764.19|5764.44|5763.94|218
1730823540000|2024-11-05 16:19:00|5764.94|5764.44|5763.94|5763.44|5764.94|5764.44|5763.44|5762.94|727
1730823550000|2024-11-05 16:19:10|5764.06|5763.56|5763.94|5763.44|5764.94|5764.44|5763.94|5763.44|982
1730823560000|2024-11-05 16:19:20|5764.19|5763.69|5763.69|5763.19|5764.19|5763.69|5763.44|5762.94|291
1730823570000|2024-11-05 16:19:30|5763.94|5763.44|5764.44|5763.94|5764.44|5763.94|5763.81|5763.31|307
1730823580000|2024-11-05 16:19:40|5764.19|5763.69|5764.44|5763.94|5764.94|5764.44|5764.19|5763.69|227
1730823590000|2024-11-05 16:19:50|5764.69|5764.19|5764.94|5764.44|5764.94|5764.44|5764.44|5763.94|140
1730823600000|2024-11-05 16:20:00|5765.19|5764.69|5766.19|5765.69|5766.19|5765.69|5765.19|5764.69|553
1730823610000|2024-11-05 16:20:10|5765.94|5765.44|5765.19|5764.69|5765.94|5765.44|5764.69|5764.19|479
1730823620000|2024-11-05 16:20:20|5764.94|5764.44|5764.69|5764.19|5764.94|5764.44|5764.69|5764.19|64
1730823630000|2024-11-05 16:20:30|5764.44|5763.94|5765.44|5764.94|5765.44|5764.94|5764.19|5763.69|256
1730823640000|2024-11-05 16:20:40|5765.19|5764.69|5765.19|5764.69|5765.69|5765.19|5765.19|5764.69|198
1730823650000|2024-11-05 16:20:50|5765.44|5764.94|5765.44|5764.94|5765.44|5764.94|5765.19|5764.69|265
1730823660000|2024-11-05 16:21:00|5765.69|5765.19|5765.69|5765.19|5765.69|5765.19|5765.44|5764.94|99
1730823670000|2024-11-05 16:21:10|5765.44|5764.94|5764.69|5764.19|5765.56|5765.06|5764.69|5764.19|225
1730823680000|2024-11-05 16:21:20|5764.44|5763.94|5764.44|5763.94|5764.44|5763.94|5763.94|5763.44|360
1730823690000|2024-11-05 16:21:30|5764.69|5764.19|5765.19|5764.69|5765.44|5764.94|5764.44|5763.94|131
1730823700000|2024-11-05 16:21:40|5765.06|5764.56|5765.19|5764.69|5765.44|5764.94|5764.94|5764.44|179
1730823710000|2024-11-05 16:21:50|5765.44|5764.94|5765.69|5765.19|5765.94|5765.44|5765.44|5764.94|274
1730823720000|2024-11-05 16:22:00|5766.19|5765.69|5766.44|5765.94|5766.44|5765.94|5765.94|5765.44|348
1730823730000|2024-11-05 16:22:10|5766.31|5765.81|5766.69|5766.19|5766.94|5766.44|5765.94|5765.44|440
1730823740000|2024-11-05 16:22:20|5766.94|5766.44|5767.19|5766.69|5767.19|5766.69|5766.44|5765.94|204
1730823750000|2024-11-05 16:22:30|5766.94|5766.44|5766.44|5765.94|5767.19|5766.69|5766.19|5765.69|433
1730823760000|2024-11-05 16:22:40|5766.31|5765.81|5766.56|5766.06|5766.69|5766.19|5766.31|5765.81|167
1730823770000|2024-11-05 16:22:50|5766.44|5765.94|5766.69|5766.19|5766.94|5766.44|5766.19|5765.69|178
1730823780000|2024-11-05 16:23:00|5766.81|5766.31|5766.44|5765.94|5767.19|5766.69|5766.44|5765.94|254
1730823790000|2024-11-05 16:23:10|5766.31|5765.81|5766.69|5766.19|5766.69|5766.19|5766.19|5765.69|125
1730823800000|2024-11-05 16:23:20|5766.56|5766.06|5766.19|5765.69|5766.94|5766.44|5766.19|5765.69|266
1730823810000|2024-11-05 16:23:30|5766.44|5765.94|5765.69|5765.19|5766.44|5765.94|5765.69|5765.19|287
1730823820000|2024-11-05 16:23:40|5765.94|5765.44|5765.94|5765.44|5766.19|5765.69|5765.56|5765.06|274
1730823830000|2024-11-05 16:23:50|5766.19|5765.69|5766.69|5766.19|5766.69|5766.19|5766.19|5765.69|150
1730823840000|2024-11-05 16:24:00|5766.81|5766.31|5766.69|5766.19|5766.94|5766.44|5766.44|5765.94|501
1730823850000|2024-11-05 16:24:10|5767.94|5767.44|5767.94|5767.44|5768.94|5768.44|5767.94|5767.44|1662
1730823860000|2024-11-05 16:24:20|5768.19|5767.69|5768.44|5767.94|5768.44|5767.94|5767.94|5767.44|217
1730823870000|2024-11-05 16:24:30|5768.56|5768.06|5768.19|5767.69|5768.94|5768.44|5768.19|5767.69|507
1730823880000|2024-11-05 16:24:40|5768.06|5767.56|5767.94|5767.44|5768.06|5767.56|5767.69|5767.19|296
1730823890000|2024-11-05 16:24:50|5768.19|5767.69|5768.44|5767.94|5768.44|5767.94|5768.19|5767.69|198
1730823900000|2024-11-05 16:25:00|5768.19|5767.69|5767.69|5767.19|5768.44|5767.94|5767.44|5766.94|490
1730823910000|2024-11-05 16:25:10|5767.94|5767.44|5767.94|5767.44|5767.94|5767.44|5767.44|5766.94|545
1730823920000|2024-11-05 16:25:20|5768.19|5767.69|5766.94|5766.44|5768.19|5767.69|5766.94|5766.44|272
1730823930000|2024-11-05 16:25:30|5766.81|5766.31|5767.69|5767.19|5767.69|5767.19|5766.69|5766.19|390
1730823940000|2024-11-05 16:25:40|5767.81|5767.31|5767.69|5767.19|5768.19|5767.69|5767.69|5767.19|221
1730823950000|2024-11-05 16:25:50|5767.94|5767.44|5767.69|5767.19|5767.94|5767.44|5767.69|5767.19|108
1730823960000|2024-11-05 16:26:00|5767.81|5767.31|5767.44|5766.94|5768.19|5767.69|5767.44|5766.94|266
1730823970000|2024-11-05 16:26:10|5767.69|5767.19|5767.94|5767.44|5767.94|5767.44|5767.56|5767.06|213
1730823980000|2024-11-05 16:26:20|5768.06|5767.56|5767.94|5767.44|5768.06|5767.56|5767.69|5767.19|171
1730823990000|2024-11-05 16:26:30|5768.19|5767.69|5768.19|5767.69|5768.44|5767.94|5768.06|5767.56|176
1730824000000|2024-11-05 16:26:40|5768.31|5767.81|5767.19|5766.69|5768.31|5767.81|5767.19|5766.69|214
1730824010000|2024-11-05 16:26:50|5767.31|5766.81|5766.94|5766.44|5767.44|5766.94|5766.94|5766.44|234
1730824020000|2024-11-05 16:27:00|5766.81|5766.31|5767.19|5766.69|5767.44|5766.94|5766.81|5766.31|243
1730824030000|2024-11-05 16:27:10|5766.94|5766.44|5767.44|5766.94|5767.56|5767.06|5766.94|5766.44|220
1730824040000|2024-11-05 16:27:20|5767.31|5766.81|5767.44|5766.94|5767.44|5766.94|5767.19|5766.69|248
1730824050000|2024-11-05 16:27:30|5767.31|5766.81|5767.19|5766.69|5767.31|5766.81|5766.94|5766.44|110
1730824060000|2024-11-05 16:27:40|5766.94|5766.44|5766.69|5766.19|5767.19|5766.69|5766.44|5765.94|212
1730824070000|2024-11-05 16:27:50|5766.94|5766.44|5766.19|5765.69|5766.94|5766.44|5765.94|5765.44|469
1730824080000|2024-11-05 16:28:00|5766.44|5765.94|5766.94|5766.44|5767.19|5766.69|5766.44|5765.94|618
1730824090000|2024-11-05 16:28:10|5766.81|5766.31|5766.44|5765.94|5767.19|5766.69|5766.44|5765.94|364
1730824100000|2024-11-05 16:28:20|5766.69|5766.19|5766.44|5765.94|5766.94|5766.44|5766.44|5765.94|237
1730824110000|2024-11-05 16:28:30|5766.69|5766.19|5766.19|5765.69|5766.69|5766.19|5766.19|5765.69|214
1730824120000|2024-11-05 16:28:40|5765.94|5765.44|5765.44|5764.94|5766.19|5765.69|5765.44|5764.94|349
1730824130000|2024-11-05 16:28:50|5765.69|5765.19|5765.69|5765.19|5765.94|5765.44|5765.69|5765.19|175
1730824140000|2024-11-05 16:29:00|5765.44|5764.94|5765.19|5764.69|5765.44|5764.94|5764.44|5763.94|585
1730824150000|2024-11-05 16:29:10|5765.31|5764.81|5764.94|5764.44|5765.69|5765.19|5764.94|5764.44|213
1730824160000|2024-11-05 16:29:20|5764.81|5764.31|5765.44|5764.94|5766.19|5765.69|5764.81|5764.31|608
1730824170000|2024-11-05 16:29:30|5765.19|5764.69|5765.44|5764.94|5765.44|5764.94|5765.06|5764.56|217
1730824180000|2024-11-05 16:29:40|5765.69|5765.19|5765.44|5764.94|5765.94|5765.44|5765.44|5764.94|190
1730824190000|2024-11-05 16:29:50|5765.19|5764.69|5765.31|5764.81|5765.44|5764.94|5765.19|5764.69|270
1730824200000|2024-11-05 16:30:00|5765.44|5764.94|5765.94|5765.44|5766.44|5765.94|5765.44|5764.94|430
1730824210000|2024-11-05 16:30:10|5765.81|5765.31|5766.19|5765.69|5766.19|5765.69|5765.44|5764.94|291
1730824220000|2024-11-05 16:30:20|5765.94|5765.44|5767.44|5766.94|5767.94|5767.44|5765.69|5765.19|2644
1730824230000|2024-11-05 16:30:30|5767.19|5766.69|5767.94|5767.44|5768.19|5767.69|5767.19|5766.69|615
1730824240000|2024-11-05 16:30:40|5768.19|5767.69|5767.19|5766.69|5768.19|5767.69|5767.19|5766.69|318
1730824250000|2024-11-05 16:30:50|5767.31|5766.81|5767.69|5767.19|5767.94|5767.44|5767.31|5766.81|400
1730824260000|2024-11-05 16:31:00|5767.94|5767.44|5768.44|5767.94|5768.44|5767.94|5767.94|5767.44|415
1730824270000|2024-11-05 16:31:10|5768.31|5767.81|5767.44|5766.94|5768.44|5767.94|5767.19|5766.69|436
1730824280000|2024-11-05 16:31:20|5767.31|5766.81|5767.19|5766.69|5767.69|5767.19|5766.94|5766.44|496
1730824290000|2024-11-05 16:31:30|5767.44|5766.94|5767.94|5767.44|5767.94|5767.44|5767.44|5766.94|470
1730824300000|2024-11-05 16:31:40|5768.19|5767.69|5768.44|5767.94|5768.69|5768.19|5768.19|5767.69|256
1730824310000|2024-11-05 16:31:50|5768.19|5767.69|5767.94|5767.44|5768.19|5767.69|5767.81|5767.31|355
1730824320000|2024-11-05 16:32:00|5768.19|5767.69|5768.19|5767.69|5768.44|5767.94|5768.19|5767.69|288
1730824330000|2024-11-05 16:32:10|5768.44|5767.94|5768.94|5768.44|5768.94|5768.44|5768.44|5767.94|180
1730824340000|2024-11-05 16:32:20|5769.19|5768.69|5769.44|5768.94|5769.69|5769.19|5769.19|5768.69|448
1730824350000|2024-11-05 16:32:30|5769.56|5769.06|5769.44|5768.94|5769.56|5769.06|5769.19|5768.69|377
1730824360000|2024-11-05 16:32:40|5769.56|5769.06|5771.44|5770.94|5771.44|5770.94|5769.56|5769.06|1743
1730824370000|2024-11-05 16:32:50|5771.19|5770.69|5770.94|5770.44|5771.19|5770.69|5770.94|5770.44|896
1730824380000|2024-11-05 16:33:00|5771.19|5770.69|5770.94|5770.44|5771.19|5770.69|5770.69|5770.19|818
1730824390000|2024-11-05 16:33:10|5771.19|5770.69|5769.94|5769.44|5771.19|5770.69|5769.69|5769.19|406
1730824400000|2024-11-05 16:33:20|5770.06|5769.56|5770.94|5770.44|5770.94|5770.44|5769.94|5769.44|313
1730824410000|2024-11-05 16:33:30|5771.19|5770.69|5770.94|5770.44|5771.19|5770.69|5770.69|5770.19|273
1730824420000|2024-11-05 16:33:40|5771.19|5770.69|5771.19|5770.69|5771.19|5770.69|5770.94|5770.44|316
1730824430000|2024-11-05 16:33:50|5770.94|5770.44|5771.19|5770.69|5771.19|5770.69|5770.94|5770.44|283
1730824440000|2024-11-05 16:34:00|5771.44|5770.94|5772.44|5771.94|5772.69|5772.19|5771.44|5770.94|1363
1730824450000|2024-11-05 16:34:10|5772.19|5771.69|5771.94|5771.44|5772.69|5772.19|5771.56|5771.06|458
1730824460000|2024-11-05 16:34:20|5772.19|5771.69|5771.94|5771.44|5772.19|5771.69|5771.69|5771.19|692
1730824470000|2024-11-05 16:34:30|5771.69|5771.19|5771.94|5771.44|5771.94|5771.44|5771.44|5770.94|270
1730824480000|2024-11-05 16:34:40|5771.81|5771.31|5771.19|5770.69|5771.81|5771.31|5771.06|5770.56|417
1730824490000|2024-11-05 16:34:50|5771.06|5770.56|5771.44|5770.94|5771.44|5770.94|5770.94|5770.44|320
1730824500000|2024-11-05 16:35:00|5770.94|5770.44|5769.69|5769.19|5770.94|5770.44|5769.19|5768.69|868
1730824510000|2024-11-05 16:35:10|5769.44|5768.94|5769.44|5768.94|5769.69|5769.19|5768.94|5768.44|628
1730824520000|2024-11-05 16:35:20|5769.69|5769.19|5769.69|5769.19|5769.94|5769.44|5769.44|5768.94|437
1730824530000|2024-11-05 16:35:30|5769.44|5768.94|5769.19|5768.69|5769.69|5769.19|5769.06|5768.56|466
1730824540000|2024-11-05 16:35:40|5769.31|5768.81|5769.94|5769.44|5769.94|5769.44|5768.94|5768.44|375
1730824550000|2024-11-05 16:35:50|5769.69|5769.19|5769.94|5769.44|5769.94|5769.44|5769.69|5769.19|164
1730824560000|2024-11-05 16:36:00|5770.19|5769.69|5770.19|5769.69|5770.44|5769.94|5769.94|5769.44|284
1730824570000|2024-11-05 16:36:10|5770.06|5769.56|5770.44|5769.94|5770.44|5769.94|5769.19|5768.69|360
1730824580000|2024-11-05 16:36:20|5770.69|5770.19|5770.69|5770.19|5770.69|5770.19|5770.44|5769.94|261
1730824590000|2024-11-05 16:36:30|5770.56|5770.06|5770.56|5770.06|5770.69|5770.19|5770.19|5769.69|157
1730824600000|2024-11-05 16:36:40|5770.44|5769.94|5769.94|5769.44|5770.56|5770.06|5769.94|5769.44|231
1730824610000|2024-11-05 16:36:50|5770.19|5769.69|5769.94|5769.44|5770.19|5769.69|5769.44|5768.94|257
1730824620000|2024-11-05 16:37:00|5770.06|5769.56|5770.94|5770.44|5770.94|5770.44|5770.06|5769.56|174
1730824630000|2024-11-05 16:37:10|5770.69|5770.19|5770.69|5770.19|5770.94|5770.44|5770.44|5769.94|181
1730824640000|2024-11-05 16:37:20|5770.44|5769.94|5770.19|5769.69|5770.94|5770.44|5770.19|5769.69|255
1730824650000|2024-11-05 16:37:30|5769.94|5769.44|5769.44|5768.94|5770.19|5769.69|5769.44|5768.94|541
1730824660000|2024-11-05 16:37:40|5769.19|5768.69|5769.19|5768.69|5769.69|5769.19|5768.94|5768.44|446
1730824670000|2024-11-05 16:37:50|5769.44|5768.94|5768.94|5768.44|5769.44|5768.94|5768.94|5768.44|99
1730824680000|2024-11-05 16:38:00|5769.06|5768.56|5769.44|5768.94|5769.44|5768.94|5768.69|5768.19|351
1730824690000|2024-11-05 16:38:10|5769.31|5768.81|5768.69|5768.19|5769.69|5769.19|5768.69|5768.19|259
1730824700000|2024-11-05 16:38:20|5768.94|5768.44|5769.19|5768.69|5769.44|5768.94|5768.94|5768.44|163
1730824710000|2024-11-05 16:38:30|5769.44|5768.94|5768.94|5768.44|5769.44|5768.94|5768.94|5768.44|68
1730824720000|2024-11-05 16:38:40|5769.19|5768.69|5769.19|5768.69|5769.19|5768.69|5768.69|5768.19|223
1730824730000|2024-11-05 16:38:50|5769.06|5768.56|5769.69|5769.19|5769.69|5769.19|5768.94|5768.44|113
1730824740000|2024-11-05 16:39:00|5769.56|5769.06|5769.69|5769.19|5770.19|5769.69|5769.44|5768.94|371
1730824750000|2024-11-05 16:39:10|5769.56|5769.06|5769.69|5769.19|5769.69|5769.19|5769.44|5768.94|86
1730824760000|2024-11-05 16:39:20|5769.94|5769.44|5769.94|5769.44|5770.19|5769.69|5769.69|5769.19|157
1730824770000|2024-11-05 16:39:30|5770.19|5769.69|5770.69|5770.19|5770.69|5770.19|5770.19|5769.69|122
1730824780000|2024-11-05 16:39:40|5770.44|5769.94|5770.69|5770.19|5770.69|5770.19|5770.44|5769.94|100
1730824790000|2024-11-05 16:39:50|5770.44|5769.94|5770.44|5769.94|5770.44|5769.94|5769.94|5769.44|214
1730824800000|2024-11-05 16:40:00|5770.19|5769.69|5770.19|5769.69|5770.44|5769.94|5770.19|5769.69|143
1730824810000|2024-11-05 16:40:10|5769.94|5769.44|5770.06|5769.56|5770.44|5769.94|5769.69|5769.19|239
1730824820000|2024-11-05 16:40:20|5769.94|5769.44|5769.69|5769.19|5770.19|5769.69|5769.69|5769.19|222
1730824830000|2024-11-05 16:40:30|5769.56|5769.06|5769.44|5768.94|5769.94|5769.44|5769.44|5768.94|223
1730824840000|2024-11-05 16:40:40|5769.19|5768.69|5769.44|5768.94|5769.44|5768.94|5768.94|5768.44|382
1730824850000|2024-11-05 16:40:50|5769.69|5769.19|5770.31|5769.81|5770.31|5769.81|5769.44|5768.94|214
1730824860000|2024-11-05 16:41:00|5770.44|5769.94|5769.44|5768.94|5770.44|5769.94|5769.44|5768.94|456
1730824870000|2024-11-05 16:41:10|5769.19|5768.69|5768.94|5768.44|5769.19|5768.69|5768.69|5768.19|178
1730824880000|2024-11-05 16:41:20|5769.19|5768.69|5768.94|5768.44|5769.19|5768.69|5768.94|5768.44|312
1730824890000|2024-11-05 16:41:30|5768.69|5768.19|5768.56|5768.06|5768.94|5768.44|5768.44|5767.94|350
1730824900000|2024-11-05 16:41:40|5768.44|5767.94|5768.44|5767.94|5768.69|5768.19|5768.31|5767.81|221
1730824910000|2024-11-05 16:41:50|5768.19|5767.69|5768.44|5767.94|5768.44|5767.94|5768.19|5767.69|249
1730824920000|2024-11-05 16:42:00|5768.56|5768.06|5767.19|5766.69|5768.69|5768.19|5766.94|5766.44|597
1730824930000|2024-11-05 16:42:10|5767.44|5766.94|5767.19|5766.69|5767.44|5766.94|5766.94|5766.44|405
1730824940000|2024-11-05 16:42:20|5766.94|5766.44|5767.69|5767.19|5767.94|5767.44|5766.56|5766.06|287
1730824950000|2024-11-05 16:42:30|5767.44|5766.94|5767.44|5766.94|5767.69|5767.19|5767.19|5766.69|189
1730824960000|2024-11-05 16:42:40|5767.69|5767.19|5768.44|5767.94|5768.69|5768.19|5767.69|5767.19|338
1730824970000|2024-11-05 16:42:50|5768.56|5768.06|5767.94|5767.44|5768.69|5768.19|5767.69|5767.19|195
1730824980000|2024-11-05 16:43:00|5768.19|5767.69|5767.69|5767.19|5768.19|5767.69|5767.44|5766.94|302
1730824990000|2024-11-05 16:43:10|5767.81|5767.31|5767.19|5766.69|5767.81|5767.31|5767.19|5766.69|163
1730825000000|2024-11-05 16:43:20|5766.94|5766.44|5767.19|5766.69|5767.44|5766.94|5766.94|5766.44|230
1730825010000|2024-11-05 16:43:30|5767.31|5766.81|5767.19|5766.69|5767.44|5766.94|5766.94|5766.44|184
1730825020000|2024-11-05 16:43:40|5767.06|5766.56|5767.19|5766.69|5767.44|5766.94|5766.94|5766.44|190
1730825030000|2024-11-05 16:43:50|5767.31|5766.81|5765.94|5765.44|5767.44|5766.94|5765.94|5765.44|544
1730825040000|2024-11-05 16:44:00|5766.19|5765.69|5766.94|5766.44|5766.94|5766.44|5765.94|5765.44|633
1730825050000|2024-11-05 16:44:10|5767.19|5766.69|5766.94|5766.44|5767.44|5766.94|5766.69|5766.19|337
1730825060000|2024-11-05 16:44:20|5767.06|5766.56|5767.44|5766.94|5767.44|5766.94|5766.94|5766.44|132
1730825070000|2024-11-05 16:44:30|5767.19|5766.69|5766.81|5766.31|5767.69|5767.19|5766.69|5766.19|257
1730825080000|2024-11-05 16:44:40|5766.94|5766.44|5766.94|5766.44|5767.19|5766.69|5766.81|5766.31|149
1730825090000|2024-11-05 16:44:50|5767.06|5766.56|5766.94|5766.44|5767.19|5766.69|5766.81|5766.31|139
1730825100000|2024-11-05 16:45:00|5767.19|5766.69|5767.19|5766.69|5767.31|5766.81|5766.69|5766.19|282
1730825110000|2024-11-05 16:45:10|5766.94|5766.44|5767.19|5766.69|5767.19|5766.69|5766.94|5766.44|162
1730825120000|2024-11-05 16:45:20|5767.06|5766.56|5766.69|5766.19|5767.44|5766.94|5766.69|5766.19|193
1730825130000|2024-11-05 16:45:30|5766.56|5766.06|5767.19|5766.69|5767.44|5766.94|5766.44|5765.94|305
1730825140000|2024-11-05 16:45:40|5767.44|5766.94|5767.69|5767.19|5767.94|5767.44|5767.44|5766.94|169
1730825150000|2024-11-05 16:45:50|5767.44|5766.94|5767.94|5767.44|5767.94|5767.44|5767.19|5766.69|167
1730825160000|2024-11-05 16:46:00|5768.19|5767.69|5767.69|5767.19|5768.19|5767.69|5767.44|5766.94|244
1730825170000|2024-11-05 16:46:10|5767.94|5767.44|5768.19|5767.69|5768.19|5767.69|5767.69|5767.19|167
1730825180000|2024-11-05 16:46:20|5768.44|5767.94|5768.44|5767.94|5768.69|5768.19|5768.19|5767.69|317
1730825190000|2024-11-05 16:46:30|5768.69|5768.19|5769.06|5768.56|5769.19|5768.69|5768.69|5768.19|337
1730825200000|2024-11-05 16:46:40|5768.94|5768.44|5769.19|5768.69|5769.19|5768.69|5768.94|5768.44|113
1730825210000|2024-11-05 16:46:50|5768.94|5768.44|5769.19|5768.69|5769.19|5768.69|5768.94|5768.44|70
1730825220000|2024-11-05 16:47:00|5769.31|5768.81|5769.19|5768.69|5769.94|5769.44|5769.19|5768.69|458
1730825230000|2024-11-05 16:47:10|5769.44|5768.94|5768.94|5768.44|5769.44|5768.94|5768.69|5768.19|401
1730825240000|2024-11-05 16:47:20|5768.81|5768.31|5769.19|5768.69|5769.19|5768.69|5768.69|5768.19|218
1730825250000|2024-11-05 16:47:30|5769.31|5768.81|5769.94|5769.44|5769.94|5769.44|5769.31|5768.81|160
1730825260000|2024-11-05 16:47:40|5769.69|5769.19|5769.69|5769.19|5769.94|5769.44|5769.44|5768.94|497
1730825270000|2024-11-05 16:47:50|5769.81|5769.31|5769.69|5769.19|5769.94|5769.44|5769.69|5769.19|113
1730825280000|2024-11-05 16:48:00|5769.56|5769.06|5770.19|5769.69|5770.19|5769.69|5769.56|5769.06|266
1730825290000|2024-11-05 16:48:10|5769.94|5769.44|5769.44|5768.94|5769.94|5769.44|5769.19|5768.69|204
1730825300000|2024-11-05 16:48:20|5769.69|5769.19|5770.94|5770.44|5770.94|5770.44|5769.69|5769.19|753
1730825310000|2024-11-05 16:48:30|||||||||119
1730825320000|2024-11-05 16:48:40|5770.81|5770.31|5772.19|5771.69|5772.19|5771.69|5770.69|5770.19|489
1730825330000|2024-11-05 16:48:50|5772.44|5771.94|5772.69|5772.19|5772.69|5772.19|5771.69|5771.19|399
1730825340000|2024-11-05 16:49:00|5772.44|5771.94|5771.44|5770.94|5772.44|5771.94|5771.31|5770.81|375
1730825350000|2024-11-05 16:49:10|5771.19|5770.69|5771.19|5770.69|5771.19|5770.69|5770.94|5770.44|378
1730825360000|2024-11-05 16:49:20|5771.06|5770.56|5770.69|5770.19|5771.06|5770.56|5770.44|5769.94|395
1730825370000|2024-11-05 16:49:30|5770.94|5770.44|5770.94|5770.44|5770.94|5770.44|5770.94|5770.44|359
1730825380000|2024-11-05 16:49:40|||||||||120
1730825390000|2024-11-05 16:49:50|||||||||150
1730825400000|2024-11-05 16:50:00|5769.94|5769.44|5769.94|5769.44|5770.44|5769.94|5769.69|5769.19|1107
1730825410000|2024-11-05 16:50:10|5769.81|5769.31|5769.94|5769.44|5770.19|5769.69|5769.19|5768.69|363
1730825420000|2024-11-05 16:50:20|5769.81|5769.31|5769.31|5768.81|5769.94|5769.44|5769.31|5768.81|243
1730825430000|2024-11-05 16:50:30|5769.19|5768.69|5769.44|5768.94|5769.69|5769.19|5768.94|5768.44|374
1730825440000|2024-11-05 16:50:40|5769.69|5769.19|5769.19|5768.69|5769.94|5769.44|5768.94|5768.44|247
1730825450000|2024-11-05 16:50:50|5768.94|5768.44|5768.44|5767.94|5769.06|5768.56|5768.44|5767.94|313
1730825460000|2024-11-05 16:51:00|5768.19|5767.69|5768.69|5768.19|5768.69|5768.19|5768.19|5767.69|327
1730825470000|2024-11-05 16:51:10|5768.94|5768.44|5768.44|5767.94|5768.94|5768.44|5768.44|5767.94|403
1730825480000|2024-11-05 16:51:20|5768.19|5767.69|5769.44|5768.94|5769.69|5769.19|5768.19|5767.69|570
1730825490000|2024-11-05 16:51:30|5769.69|5769.19|5770.19|5769.69|5770.19|5769.69|5769.44|5768.94|207
1730825500000|2024-11-05 16:51:40|5769.94|5769.44|5769.94|5769.44|5769.94|5769.44|5769.94|5769.44|125
1730825510000|2024-11-05 16:51:50|5769.81|5769.31|5769.19|5768.69|5769.81|5769.31|5768.94|5768.44|332
1730825520000|2024-11-05 16:52:00|5769.31|5768.81|5768.44|5767.94|5769.44|5768.94|5768.44|5767.94|205
1730825530000|2024-11-05 16:52:10|5768.19|5767.69|5768.69|5768.19|5768.69|5768.19|5768.19|5767.69|290
1730825540000|2024-11-05 16:52:20|5768.81|5768.31|5769.94|5769.44|5769.94|5769.44|5768.81|5768.31|323
1730825550000|2024-11-05 16:52:30|5770.06|5769.56|5769.69|5769.19|5770.06|5769.56|5769.44|5768.94|241
1730825560000|2024-11-05 16:52:40|5769.81|5769.31|5769.94|5769.44|5770.19|5769.69|5769.81|5769.31|90
1730825570000|2024-11-05 16:52:50|5770.19|5769.69|5769.94|5769.44|5770.19|5769.69|5769.69|5769.19|142
1730825580000|2024-11-05 16:53:00|5770.19|5769.69|5769.94|5769.44|5770.19|5769.69|5769.69|5769.19|168
1730825590000|2024-11-05 16:53:10|5769.69|5769.19|5770.19|5769.69|5770.19|5769.69|5769.69|5769.19|178
1730825600000|2024-11-05 16:53:20|5770.44|5769.94|5770.69|5770.19|5770.69|5770.19|5770.44|5769.94|71
1730825610000|2024-11-05 16:53:30|5770.44|5769.94|5771.19|5770.69|5771.19|5770.69|5770.44|5769.94|193
1730825620000|2024-11-05 16:53:40|5771.44|5770.94|5771.44|5770.94|5771.44|5770.94|5771.44|5770.94|84
1730825630000|2024-11-05 16:53:50|5771.56|5771.06|5771.44|5770.94|5771.69|5771.19|5771.19|5770.69|276
1730825640000|2024-11-05 16:54:00|5771.56|5771.06|5771.56|5771.06|5771.94|5771.44|5771.44|5770.94|432
1730825650000|2024-11-05 16:54:10|5771.69|5771.19|5771.81|5771.31|5771.94|5771.44|5771.69|5771.19|297
1730825660000|2024-11-05 16:54:20|5771.94|5771.44|5771.81|5771.31|5772.19|5771.69|5771.69|5771.19|156
1730825670000|2024-11-05 16:54:30|5771.69|5771.19|5771.94|5771.44|5772.19|5771.69|5771.69|5771.19|126
1730825680000|2024-11-05 16:54:40|5771.69|5771.19|5772.44|5771.94|5772.44|5771.94|5771.69|5771.19|223
1730825690000|2024-11-05 16:54:50|5772.19|5771.69|5772.44|5771.94|5772.44|5771.94|5772.19|5771.69|232
1730825700000|2024-11-05 16:55:00|5772.19|5771.69|5772.69|5772.19|5772.69|5772.19|5771.94|5771.44|451
1730825710000|2024-11-05 16:55:10|5772.44|5771.94|5773.44|5772.94|5773.44|5772.94|5772.19|5771.69|725
1730825720000|2024-11-05 16:55:20|5773.31|5772.81|5772.94|5772.44|5773.31|5772.81|5772.94|5772.44|187
1730825730000|2024-11-05 16:55:30|5773.19|5772.69|5772.94|5772.44|5773.19|5772.69|5772.94|5772.44|235
1730825740000|2024-11-05 16:55:40|5773.06|5772.56|5773.44|5772.94|5773.56|5773.06|5772.94|5772.44|253
1730825750000|2024-11-05 16:55:50|5773.19|5772.69|5773.19|5772.69|5773.44|5772.94|5773.19|5772.69|271
1730825760000|2024-11-05 16:56:00|5773.44|5772.94|5772.19|5771.69|5773.56|5773.06|5772.19|5771.69|491
1730825770000|2024-11-05 16:56:10|5771.94|5771.44|5772.94|5772.44|5772.94|5772.44|5771.94|5771.44|216
1730825780000|2024-11-05 16:56:20|5773.19|5772.69|5773.19|5772.69|5773.19|5772.69|5772.94|5772.44|183
1730825790000|2024-11-05 16:56:30|5773.44|5772.94|5773.44|5772.94|5773.44|5772.94|5773.31|5772.81|201
1730825800000|2024-11-05 16:56:40|5773.69|5773.19|5773.19|5772.69|5773.69|5773.19|5773.19|5772.69|475
1730825810000|2024-11-05 16:56:50|5772.94|5772.44|5773.94|5773.44|5773.94|5773.44|5772.94|5772.44|397
1730825820000|2024-11-05 16:57:00|5774.19|5773.69|5772.94|5772.44|5774.44|5773.94|5772.94|5772.44|784
1730825830000|2024-11-05 16:57:10|5772.69|5772.19|5773.44|5772.94|5773.44|5772.94|5772.69|5772.19|240
1730825840000|2024-11-05 16:57:20|5773.31|5772.81|5773.19|5772.69|5773.44|5772.94|5773.19|5772.69|117
1730825850000|2024-11-05 16:57:30|5773.31|5772.81|5773.19|5772.69|5773.31|5772.81|5773.19|5772.69|253
1730825860000|2024-11-05 16:57:40|5772.94|5772.44|5772.94|5772.44|5773.19|5772.69|5772.69|5772.19|412
1730825870000|2024-11-05 16:57:50|5772.69|5772.19|5772.19|5771.69|5772.94|5772.44|5772.19|5771.69|326
1730825880000|2024-11-05 16:58:00|5771.94|5771.44|5772.06|5771.56|5772.19|5771.69|5771.69|5771.19|394
1730825890000|2024-11-05 16:58:10|5771.94|5771.44|5772.19|5771.69|5772.69|5772.19|5771.94|5771.44|316
1730825900000|2024-11-05 16:58:20|5771.69|5771.19|5772.19|5771.69|5772.19|5771.69|5771.69|5771.19|232
1730825910000|2024-11-05 16:58:30|5771.94|5771.44|5772.44|5771.94|5772.69|5772.19|5771.94|5771.44|296
1730825920000|2024-11-05 16:58:40|5772.19|5771.69|5772.19|5771.69|5772.44|5771.94|5772.19|5771.69|285
1730825930000|2024-11-05 16:58:50|5772.06|5771.56|5772.69|5772.19|5772.69|5772.19|5772.06|5771.56|184
1730825940000|2024-11-05 16:59:00|5772.94|5772.44|5772.69|5772.19|5772.94|5772.44|5772.44|5771.94|276
1730825950000|2024-11-05 16:59:10|5772.56|5772.06|5772.19|5771.69|5772.69|5772.19|5772.19|5771.69|198
1730825960000|2024-11-05 16:59:20|5772.31|5771.81|5772.19|5771.69|5772.44|5771.94|5771.94|5771.44|174
1730825970000|2024-11-05 16:59:30|5772.44|5771.94|5772.69|5772.19|5772.69|5772.19|5772.44|5771.94|177
1730825980000|2024-11-05 16:59:40|5772.44|5771.94|5772.69|5772.19|5772.94|5772.44|5772.44|5771.94|335
1730825990000|2024-11-05 16:59:50|5772.44|5771.94|5772.69|5772.19|5772.69|5772.19|5772.44|5771.94|107
1730826000000|2024-11-05 17:00:00|5772.94|5772.44|5771.44|5770.94|5772.94|5772.44|5771.44|5770.94|940
1730826010000|2024-11-05 17:00:10|5771.19|5770.69|5772.19|5771.69|5772.44|5771.94|5771.19|5770.69|388
1730826020000|2024-11-05 17:00:20|5771.69|5771.19|5771.44|5770.94|5772.19|5771.69|5771.19|5770.69|464
1730826030000|2024-11-05 17:00:30|5771.69|5771.19|5771.19|5770.69|5771.69|5771.19|5770.69|5770.19|377
1730826040000|2024-11-05 17:00:40|5770.94|5770.44|5770.69|5770.19|5770.94|5770.44|5770.44|5769.94|262
1730826050000|2024-11-05 17:00:50|5770.94|5770.44|5771.44|5770.94|5771.44|5770.94|5770.69|5770.19|267
1730826060000|2024-11-05 17:01:00|5771.69|5771.19|5771.69|5771.19|5772.19|5771.69|5771.44|5770.94|363
1730826070000|2024-11-05 17:01:10|5771.81|5771.31|5771.44|5770.94|5771.94|5771.44|5771.19|5770.69|244
1730826080000|2024-11-05 17:01:20|5771.56|5771.06|5771.69|5771.19|5771.69|5771.19|5771.19|5770.69|235
1730826090000|2024-11-05 17:01:30|5771.56|5771.06|5771.19|5770.69|5771.69|5771.19|5771.19|5770.69|263
1730826100000|2024-11-05 17:01:40|5770.94|5770.44|5772.19|5771.69|5772.19|5771.69|5770.94|5770.44|390
1730826110000|2024-11-05 17:01:50|5771.94|5771.44|5772.19|5771.69|5772.19|5771.69|5771.94|5771.44|176
1730826120000|2024-11-05 17:02:00|5771.94|5771.44|5771.19|5770.69|5771.94|5771.44|5770.94|5770.44|376
1730826130000|2024-11-05 17:02:10|5771.44|5770.94|5772.19|5771.69|5772.19|5771.69|5771.44|5770.94|321
1730826140000|2024-11-05 17:02:20|5772.06|5771.56|5771.44|5770.94|5772.19|5771.69|5771.44|5770.94|265
1730826150000|2024-11-05 17:02:30|5771.19|5770.69|5771.19|5770.69|5771.44|5770.94|5771.19|5770.69|123
1730826160000|2024-11-05 17:02:40|5771.44|5770.94|5770.94|5770.44|5771.44|5770.94|5770.94|5770.44|202
1730826170000|2024-11-05 17:02:50|5771.06|5770.56|5770.94|5770.44|5771.19|5770.69|5770.94|5770.44|85
1730826180000|2024-11-05 17:03:00|5770.69|5770.19|5771.19|5770.69|5771.19|5770.69|5770.06|5769.56|506
1730826190000|2024-11-05 17:03:10|5770.94|5770.44|5770.44|5769.94|5770.94|5770.44|5770.44|5769.94|149
1730826200000|2024-11-05 17:03:20|5770.31|5769.81|5769.94|5769.44|5770.31|5769.81|5769.69|5769.19|469
1730826210000|2024-11-05 17:03:30|5770.19|5769.69|5770.69|5770.19|5770.69|5770.19|5770.19|5769.69|245
1730826220000|2024-11-05 17:03:40|5770.81|5770.31|5771.44|5770.94|5771.44|5770.94|5770.81|5770.31|276
1730826230000|2024-11-05 17:03:50|5771.69|5771.19|5771.44|5770.94|5771.69|5771.19|5771.19|5770.69|232
1730826240000|2024-11-05 17:04:00|5771.94|5771.44|5771.69|5771.19|5771.94|5771.44|5771.44|5770.94|342
1730826250000|2024-11-05 17:04:10|5771.81|5771.31|5771.69|5771.19|5771.94|5771.44|5771.44|5770.94|218
1730826260000|2024-11-05 17:04:20|5771.44|5770.94|5772.19|5771.69|5772.44|5771.94|5771.44|5770.94|191
1730826270000|2024-11-05 17:04:30|5772.06|5771.56|5772.44|5771.94|5772.44|5771.94|5771.94|5771.44|226
1730826280000|2024-11-05 17:04:40|5772.19|5771.69|5772.44|5771.94|5772.44|5771.94|5772.19|5771.69|149
1730826290000|2024-11-05 17:04:50|5772.19|5771.69|5772.44|5771.94|5772.44|5771.94|5772.19|5771.69|142
1730826300000|2024-11-05 17:05:00|5772.31|5771.81|5772.19|5771.69|5772.44|5771.94|5772.19|5771.69|136
1730826310000|2024-11-05 17:05:10|5771.94|5771.44|5771.94|5771.44|5771.94|5771.44|5771.94|5771.44|243
1730826320000|2024-11-05 17:05:20|5771.69|5771.19|5772.44|5771.94|5772.44|5771.94|5771.69|5771.19|180
1730826330000|2024-11-05 17:05:30|5772.69|5772.19|5772.19|5771.69|5772.69|5772.19|5772.19|5771.69|383
1730826340000|2024-11-05 17:05:40|5772.31|5771.81|5772.69|5772.19|5772.69|5772.19|5772.31|5771.81|53
1730826350000|2024-11-05 17:05:50|5772.94|5772.44|5773.19|5772.69|5773.19|5772.69|5772.69|5772.19|224
1730826360000|2024-11-05 17:06:00|5773.44|5772.94|5772.94|5772.44|5773.44|5772.94|5772.44|5771.94|532
1730826370000|2024-11-05 17:06:10|5773.06|5772.56|5772.44|5771.94|5773.19|5772.69|5772.44|5771.94|244
1730826380000|2024-11-05 17:06:20|5772.56|5772.06|5773.19|5772.69|5773.19|5772.69|5772.44|5771.94|188
1730826390000|2024-11-05 17:06:30|5772.94|5772.44|5773.19|5772.69|5773.19|5772.69|5772.94|5772.44|264
1730826400000|2024-11-05 17:06:40|5773.06|5772.56|5772.44|5771.94|5773.19|5772.69|5772.44|5771.94|140
1730826410000|2024-11-05 17:06:50|5772.69|5772.19|5772.44|5771.94|5772.94|5772.44|5772.31|5771.81|151
1730826420000|2024-11-05 17:07:00|5772.19|5771.69|5772.69|5772.19|5772.69|5772.19|5772.19|5771.69|124
1730826430000|2024-11-05 17:07:10|5772.94|5772.44|5772.69|5772.19|5772.94|5772.44|5772.69|5772.19|204
1730826440000|2024-11-05 17:07:20|5772.44|5771.94|5772.69|5772.19|5772.69|5772.19|5772.44|5771.94|124
1730826450000|2024-11-05 17:07:30|5772.94|5772.44|5772.94|5772.44|5772.94|5772.44|5772.69|5772.19|170
1730826460000|2024-11-05 17:07:40|5773.06|5772.56|5773.19|5772.69|5773.19|5772.69|5772.94|5772.44|220
1730826470000|2024-11-05 17:07:50|5773.06|5772.56|5773.19|5772.69|5773.44|5772.94|5772.94|5772.44|340
1730826480000|2024-11-05 17:08:00|5773.44|5772.94|5773.69|5773.19|5773.94|5773.44|5773.44|5772.94|333
1730826490000|2024-11-05 17:08:10|5773.56|5773.06|5772.94|5772.44|5773.56|5773.06|5772.94|5772.44|180
1730826500000|2024-11-05 17:08:20|5772.69|5772.19|5773.69|5773.19|5773.69|5773.19|5772.69|5772.19|186
1730826510000|2024-11-05 17:08:30|5773.44|5772.94|5773.44|5772.94|5773.44|5772.94|5773.44|5772.94|92
1730826520000|2024-11-05 17:08:40|5773.31|5772.81|5773.94|5773.44|5773.94|5773.44|5773.19|5772.69|150
1730826530000|2024-11-05 17:08:50|5773.81|5773.31|5773.44|5772.94|5773.81|5773.31|5773.44|5772.94|209
1730826540000|2024-11-05 17:09:00|5773.19|5772.69|5773.19|5772.69|5773.44|5772.94|5772.94|5772.44|228
1730826550000|2024-11-05 17:09:10|5772.94|5772.44|5773.19|5772.69|5773.19|5772.69|5772.69|5772.19|167
1730826560000|2024-11-05 17:09:20|5772.94|5772.44|5773.19|5772.69|5773.19|5772.69|5772.94|5772.44|74
1730826570000|2024-11-05 17:09:30|5772.94|5772.44|5773.19|5772.69|5773.19|5772.69|5772.94|5772.44|169
1730826580000|2024-11-05 17:09:40|5773.44|5772.94|5773.44|5772.94|5773.69|5773.19|5773.44|5772.94|128
1730826590000|2024-11-05 17:09:50|5773.19|5772.69|5773.44|5772.94|5773.44|5772.94|5773.19|5772.69|115
1730826600000|2024-11-05 17:10:00|5773.69|5773.19|5773.94|5773.44|5774.06|5773.56|5773.69|5773.19|200
1730826610000|2024-11-05 17:10:10|5774.19|5773.69|5774.44|5773.94|5774.94|5774.44|5774.19|5773.69|709
1730826620000|2024-11-05 17:10:20|5774.56|5774.06|5773.94|5773.44|5774.94|5774.44|5773.94|5773.44|372
1730826630000|2024-11-05 17:10:30|5774.19|5773.69|5774.44|5773.94|5774.44|5773.94|5774.19|5773.69|99
1730826640000|2024-11-05 17:10:40|5774.19|5773.69|5773.94|5773.44|5774.19|5773.69|5773.94|5773.44|199
1730826650000|2024-11-05 17:10:50|5773.81|5773.31|5774.19|5773.69|5774.19|5773.69|5773.69|5773.19|300
1730826660000|2024-11-05 17:11:00|5773.94|5773.44|5773.19|5772.69|5773.94|5773.44|5773.19|5772.69|214
1730826670000|2024-11-05 17:11:10|5773.06|5772.56|5773.44|5772.94|5773.44|5772.94|5773.06|5772.56|187
1730826680000|2024-11-05 17:11:20|5773.31|5772.81|5773.19|5772.69|5773.44|5772.94|5773.19|5772.69|80
1730826690000|2024-11-05 17:11:30|5773.44|5772.94|5772.69|5772.19|5773.44|5772.94|5772.69|5772.19|281
1730826700000|2024-11-05 17:11:40|5772.94|5772.44|5772.44|5771.94|5772.94|5772.44|5772.44|5771.94|169
1730826710000|2024-11-05 17:11:50|5772.69|5772.19|5771.69|5771.19|5772.69|5772.19|5771.56|5771.06|516
1730826720000|2024-11-05 17:12:00|5771.94|5771.44|5771.94|5771.44|5772.19|5771.69|5771.44|5770.94|404
1730826730000|2024-11-05 17:12:10|5772.06|5771.56|5772.94|5772.44|5772.94|5772.44|5772.06|5771.56|250
1730826740000|2024-11-05 17:12:20|5772.69|5772.19|5772.44|5771.94|5772.69|5772.19|5772.44|5771.94|300
1730826750000|2024-11-05 17:12:30|5772.69|5772.19|5772.44|5771.94|5772.69|5772.19|5772.19|5771.69|153
1730826760000|2024-11-05 17:12:40|5772.69|5772.19|5773.19|5772.69|5773.19|5772.69|5772.69|5772.19|241
1730826770000|2024-11-05 17:12:50|5772.94|5772.44|5772.94|5772.44|5773.19|5772.69|5772.94|5772.44|123
1730826780000|2024-11-05 17:13:00|5772.81|5772.31|5772.94|5772.44|5772.94|5772.44|5772.44|5771.94|203
1730826790000|2024-11-05 17:13:10|5773.06|5772.56|5773.44|5772.94|5773.44|5772.94|5772.94|5772.44|102
1730826800000|2024-11-05 17:13:20|5773.31|5772.81|5773.44|5772.94|5773.44|5772.94|5773.19|5772.69|113
1730826810000|2024-11-05 17:13:30|5773.56|5773.06|5773.94|5773.44|5773.94|5773.44|5773.44|5772.94|191
1730826820000|2024-11-05 17:13:40|5774.19|5773.69|5774.19|5773.69|5774.44|5773.94|5774.19|5773.69|153
1730826830000|2024-11-05 17:13:50|5774.06|5773.56|5774.19|5773.69|5774.19|5773.69|5773.94|5773.44|129
1730826840000|2024-11-05 17:14:00|5774.44|5773.94|5774.44|5773.94|5774.44|5773.94|5773.94|5773.44|364
1730826850000|2024-11-05 17:14:10|5774.31|5773.81|5774.69|5774.19|5774.69|5774.19|5774.19|5773.69|293
1730826860000|2024-11-05 17:14:20|5774.81|5774.31|5776.19|5775.69|5776.19|5775.69|5774.81|5774.31|1425
1730826870000|2024-11-05 17:14:30|5776.94|5776.44|5776.69|5776.19|5777.19|5776.69|5776.31|5775.81|1182
1730826880000|2024-11-05 17:14:40|5776.94|5776.44|5776.94|5776.44|5777.19|5776.69|5776.69|5776.19|761
1730826890000|2024-11-05 17:14:50|5777.19|5776.69|5777.19|5776.69|5777.94|5777.44|5777.19|5776.69|758
1730826900000|2024-11-05 17:15:00|5777.44|5776.94|5777.44|5776.94|5777.44|5776.94|5777.31|5776.81|390
1730826910000|2024-11-05 17:15:10|5777.94|5777.44|5777.69|5777.19|5777.94|5777.44|5777.44|5776.94|674
1730826920000|2024-11-05 17:15:20|5777.94|5777.44|5778.19|5777.69|5778.19|5777.69|5777.94|5777.44|279
1730826930000|2024-11-05 17:15:30|5778.06|5777.56|5777.94|5777.44|5778.19|5777.69|5777.94|5777.44|351
1730826940000|2024-11-05 17:15:40|5778.06|5777.56|5778.69|5778.19|5778.94|5778.44|5778.06|5777.56|549
1730826950000|2024-11-05 17:15:50|5778.94|5778.44|5778.69|5778.19|5778.94|5778.44|5778.44|5777.94|348
1730826960000|2024-11-05 17:16:00|5778.56|5778.06|5777.94|5777.44|5778.56|5778.06|5777.69|5777.19|495
1730826970000|2024-11-05 17:16:10|5777.69|5777.19|5777.94|5777.44|5778.19|5777.69|5777.69|5777.19|266
1730826980000|2024-11-05 17:16:20|5778.19|5777.69|5778.19|5777.69|5778.19|5777.69|5777.94|5777.44|269
1730826990000|2024-11-05 17:16:30|5777.94|5777.44|5777.69|5777.19|5778.19|5777.69|5777.44|5776.94|296
1730827000000|2024-11-05 17:16:40|5777.56|5777.06|5776.94|5776.44|5777.56|5777.06|5776.94|5776.44|323
1730827010000|2024-11-05 17:16:50|5776.69|5776.19|5776.94|5776.44|5777.19|5776.69|5776.69|5776.19|489
1730827020000|2024-11-05 17:17:00|5776.69|5776.19|5777.44|5776.94|5777.44|5776.94|5776.69|5776.19|248
1730827030000|2024-11-05 17:17:10|5777.69|5777.19|5777.94|5777.44|5777.94|5777.44|5777.69|5777.19|342
1730827040000|2024-11-05 17:17:20|5778.19|5777.69|5778.44|5777.94|5778.94|5778.44|5778.19|5777.69|550
1730827050000|2024-11-05 17:17:30|5778.69|5778.19|5779.19|5778.69|5779.44|5778.94|5778.69|5778.19|412
1730827060000|2024-11-05 17:17:40|5778.94|5778.44|5778.69|5778.19|5778.94|5778.44|5778.69|5778.19|232
1730827070000|2024-11-05 17:17:50|5778.56|5778.06|5778.19|5777.69|5778.56|5778.06|5777.94|5777.44|213
1730827080000|2024-11-05 17:18:00|5777.94|5777.44|5777.94|5777.44|5777.94|5777.44|5777.69|5777.19|202
1730827090000|2024-11-05 17:18:10|5778.19|5777.69|5778.94|5778.44|5778.94|5778.44|5778.19|5777.69|347
1730827100000|2024-11-05 17:18:20|5778.69|5778.19|5778.94|5778.44|5778.94|5778.44|5778.69|5778.19|184
1730827110000|2024-11-05 17:18:30|5778.81|5778.31|5778.69|5778.19|5778.94|5778.44|5778.69|5778.19|136
1730827120000|2024-11-05 17:18:40|5778.94|5778.44|5778.94|5778.44|5778.94|5778.44|5778.94|5778.44|120
1730827130000|2024-11-05 17:18:50|5779.19|5778.69|5778.69|5778.19|5779.44|5778.94|5778.56|5778.06|288
1730827140000|2024-11-05 17:19:00|5778.94|5778.44|5779.19|5778.69|5779.19|5778.69|5778.44|5777.94|314
1730827150000|2024-11-05 17:19:10|5779.31|5778.81|5779.94|5779.44|5779.94|5779.44|5779.19|5778.69|425
1730827160000|2024-11-05 17:19:20|5780.19|5779.69|5780.44|5779.94|5780.44|5779.94|5779.94|5779.44|523
1730827170000|2024-11-05 17:19:30|5780.69|5780.19|5780.19|5779.69|5780.69|5780.19|5780.19|5779.69|431
1730827180000|2024-11-05 17:19:40|5780.31|5779.81|5780.19|5779.69|5780.69|5780.19|5780.19|5779.69|508
1730827190000|2024-11-05 17:19:50|5780.44|5779.94|5780.19|5779.69|5780.44|5779.94|5780.19|5779.69|105
1730827200000|2024-11-05 17:20:00|5780.44|5779.94|5780.19|5779.69|5780.44|5779.94|5779.44|5778.94|730
1730827210000|2024-11-05 17:20:10|5780.06|5779.56|5777.69|5777.19|5780.06|5779.56|5777.44|5776.94|906
1730827220000|2024-11-05 17:20:20|5777.44|5776.94|5777.94|5777.44|5777.94|5777.44|5777.19|5776.69|403
1730827230000|2024-11-05 17:20:30|5777.81|5777.31|5777.94|5777.44|5777.94|5777.44|5777.69|5777.19|104
1730827240000|2024-11-05 17:20:40|5778.06|5777.56|5777.94|5777.44|5778.44|5777.94|5777.94|5777.44|304
1730827250000|2024-11-05 17:20:50|5777.69|5777.19|5778.19|5777.69|5778.19|5777.69|5777.69|5777.19|88
1730827260000|2024-11-05 17:21:00|5778.44|5777.94|5777.94|5777.44|5778.69|5778.19|5777.94|5777.44|354
1730827270000|2024-11-05 17:21:10|5777.81|5777.31|5777.44|5776.94|5777.94|5777.44|5777.44|5776.94|309
1730827280000|2024-11-05 17:21:20|5777.69|5777.19|5777.69|5777.19|5778.19|5777.69|5777.69|5777.19|190
1730827290000|2024-11-05 17:21:30|5777.44|5776.94|5777.19|5776.69|5777.44|5776.94|5777.19|5776.69|250
1730827300000|2024-11-05 17:21:40|5777.31|5776.81|5776.44|5775.94|5777.31|5776.81|5776.19|5775.69|454
1730827310000|2024-11-05 17:21:50|5776.69|5776.19|5776.44|5775.94|5776.94|5776.44|5775.94|5775.44|508
1730827320000|2024-11-05 17:22:00|5776.69|5776.19|5777.19|5776.69|5777.19|5776.69|5776.69|5776.19|228
1730827330000|2024-11-05 17:22:10|5777.44|5776.94|5777.44|5776.94|5777.44|5776.94|5776.94|5776.44|184
1730827340000|2024-11-05 17:22:20|5777.56|5777.06|5777.69|5777.19|5778.19|5777.69|5777.56|5777.06|154
1730827350000|2024-11-05 17:22:30|5777.94|5777.44|5777.94|5777.44|5778.69|5778.19|5777.94|5777.44|229
1730827360000|2024-11-05 17:22:40|5777.69|5777.19|5777.81|5777.31|5777.81|5777.31|5777.44|5776.94|166
1730827370000|2024-11-05 17:22:50|5777.94|5777.44|5778.19|5777.69|5778.19|5777.69|5777.94|5777.44|35
1730827380000|2024-11-05 17:23:00|5778.44|5777.94|5778.44|5777.94|5778.44|5777.94|5777.94|5777.44|115
1730827390000|2024-11-05 17:23:10|5778.56|5778.06|5778.44|5777.94|5778.56|5778.06|5778.19|5777.69|196
1730827400000|2024-11-05 17:23:20|5778.31|5777.81|5778.69|5778.19|5778.69|5778.19|5778.19|5777.69|197
1730827410000|2024-11-05 17:23:30|5778.44|5777.94|5778.69|5778.19|5778.69|5778.19|5778.44|5777.94|116
1730827420000|2024-11-05 17:23:40|5778.81|5778.31|5778.44|5777.94|5778.81|5778.31|5778.44|5777.94|120
1730827430000|2024-11-05 17:23:50|||||||||67
1730827440000|2024-11-05 17:24:00|5778.56|5778.06|5778.94|5778.44|5778.94|5778.44|5778.44|5777.94|180
1730827450000|2024-11-05 17:24:10|5779.19|5778.69|5778.94|5778.44|5779.31|5778.81|5778.94|5778.44|272
1730827460000|2024-11-05 17:24:20|5778.69|5778.19|5779.19|5778.69|5779.44|5778.94|5778.69|5778.19|212
1730827470000|2024-11-05 17:24:30|||||||||59
1730827480000|2024-11-05 17:24:40|5779.31|5778.81|5779.44|5778.94|5779.44|5778.94|5779.19|5778.69|113
1730827490000|2024-11-05 17:24:50|||||||||85
1730827500000|2024-11-05 17:25:00|5779.19|5778.69|5778.69|5778.19|5779.19|5778.69|5778.44|5777.94|398
1730827510000|2024-11-05 17:25:10|5778.56|5778.06|5778.44|5777.94|5778.56|5778.06|5778.19|5777.69|172
1730827520000|2024-11-05 17:25:20|5778.69|5778.19|5777.94|5777.44|5778.69|5778.19|5777.94|5777.44|194
1730827530000|2024-11-05 17:25:30|5777.69|5777.19|5776.94|5776.44|5777.69|5777.19|5776.94|5776.44|307
1730827540000|2024-11-05 17:25:40|5777.19|5776.69|5777.69|5777.19|5777.94|5777.44|5776.94|5776.44|197
1730827550000|2024-11-05 17:25:50|5777.44|5776.94|5777.69|5777.19|5777.94|5777.44|5777.44|5776.94|190
1730827560000|2024-11-05 17:26:00|5777.44|5776.94|5777.69|5777.19|5777.69|5777.19|5777.44|5776.94|140
1730827570000|2024-11-05 17:26:10|5777.44|5776.94|5777.19|5776.69|5777.44|5776.94|5776.69|5776.19|306
1730827580000|2024-11-05 17:26:20|5777.44|5776.94|5777.44|5776.94|5777.44|5776.94|5777.19|5776.69|86
1730827590000|2024-11-05 17:26:30|5777.69|5777.19|5776.94|5776.44|5777.69|5777.19|5776.94|5776.44|196
1730827600000|2024-11-05 17:26:40|5777.19|5776.69|5776.94|5776.44|5777.19|5776.69|5776.94|5776.44|108
1730827610000|2024-11-05 17:26:50|5777.06|5776.56|5777.69|5777.19|5777.69|5777.19|5777.06|5776.56|306
1730827620000|2024-11-05 17:27:00|5777.44|5776.94|5777.19|5776.69|5777.69|5777.19|5777.19|5776.69|202
1730827630000|2024-11-05 17:27:10|5777.44|5776.94|5777.69|5777.19|5777.69|5777.19|5777.31|5776.81|127
1730827640000|2024-11-05 17:27:20|5777.56|5777.06|5777.69|5777.19|5777.69|5777.19|5777.44|5776.94|150
1730827650000|2024-11-05 17:27:30|5777.44|5776.94|5776.94|5776.44|5777.69|5777.19|5776.94|5776.44|302
1730827660000|2024-11-05 17:27:40|5777.06|5776.56|5777.44|5776.94|5777.44|5776.94|5777.06|5776.56|74
1730827670000|2024-11-05 17:27:50|5777.69|5777.19|5777.44|5776.94|5777.69|5777.19|5777.44|5776.94|96
1730827680000|2024-11-05 17:28:00|5777.19|5776.69|5777.44|5776.94|5777.69|5777.19|5777.19|5776.69|211
1730827690000|2024-11-05 17:28:10|5777.19|5776.69|5777.44|5776.94|5777.44|5776.94|5777.19|5776.69|63
1730827700000|2024-11-05 17:28:20|5777.19|5776.69|5777.44|5776.94|5777.44|5776.94|5777.19|5776.69|72
1730827710000|2024-11-05 17:28:30|5777.19|5776.69|5776.94|5776.44|5777.19|5776.69|5776.69|5776.19|389
1730827720000|2024-11-05 17:28:40|5777.19|5776.69|5776.94|5776.44|5777.19|5776.69|5776.94|5776.44|205
1730827730000|2024-11-05 17:28:50|5776.69|5776.19|5776.69|5776.19|5776.81|5776.31|5776.69|5776.19|219
1730827740000|2024-11-05 17:29:00|5776.44|5775.94|5776.69|5776.19|5776.94|5776.44|5776.44|5775.94|216
1730827750000|2024-11-05 17:29:10|5776.56|5776.06|5776.44|5775.94|5776.69|5776.19|5776.44|5775.94|222
1730827760000|2024-11-05 17:29:20|5776.69|5776.19|5776.19|5775.69|5776.69|5776.19|5776.19|5775.69|257
1730827770000|2024-11-05 17:29:30|5775.94|5775.44|5774.44|5773.94|5775.94|5775.44|5774.44|5773.94|742
1730827780000|2024-11-05 17:29:40|5774.69|5774.19|5774.19|5773.69|5774.69|5774.19|5774.19|5773.69|521
1730827790000|2024-11-05 17:29:50|5774.44|5773.94|5775.19|5774.69|5775.19|5774.69|5774.19|5773.69|497
1730827800000|2024-11-05 17:30:00|5775.31|5774.81|5775.44|5774.94|5775.69|5775.19|5775.19|5774.69|569
1730827810000|2024-11-05 17:30:10|5775.94|5775.44|5775.94|5775.44|5776.19|5775.69|5775.69|5775.19|494
1730827820000|2024-11-05 17:30:20|5776.06|5775.56|5776.19|5775.69|5776.31|5775.81|5775.94|5775.44|206
1730827830000|2024-11-05 17:30:30|5775.94|5775.44|5776.19|5775.69|5776.19|5775.69|5775.69|5775.19|117
1730827840000|2024-11-05 17:30:40|5776.44|5775.94|5776.69|5776.19|5777.19|5776.69|5776.44|5775.94|243
1730827850000|2024-11-05 17:30:50|5776.44|5775.94|5776.44|5775.94|5776.69|5776.19|5776.44|5775.94|257
1730827860000|2024-11-05 17:31:00|5776.69|5776.19|5777.44|5776.94|5777.69|5777.19|5776.69|5776.19|496
1730827870000|2024-11-05 17:31:10|5777.56|5777.06|5777.94|5777.44|5777.94|5777.44|5777.31|5776.81|385
1730827880000|2024-11-05 17:31:20|5777.69|5777.19|5778.19|5777.69|5778.44|5777.94|5777.69|5777.19|270
1730827890000|2024-11-05 17:31:30|5778.06|5777.56|5778.19|5777.69|5778.44|5777.94|5777.94|5777.44|138
1730827900000|2024-11-05 17:31:40|5778.06|5777.56|5778.19|5777.69|5778.44|5777.94|5777.94|5777.44|120
1730827910000|2024-11-05 17:31:50|5778.44|5777.94|5778.69|5778.19|5778.69|5778.19|5778.44|5777.94|128
1730827920000|2024-11-05 17:32:00|5778.94|5778.44|5778.56|5778.06|5778.94|5778.44|5778.19|5777.69|442
1730827930000|2024-11-05 17:32:10|5778.69|5778.19|5778.69|5778.19|5778.69|5778.19|5778.44|5777.94|103
1730827940000|2024-11-05 17:32:20|5778.94|5778.44|5779.19|5778.69|5779.44|5778.94|5778.94|5778.44|307
1730827950000|2024-11-05 17:32:30|5779.44|5778.94|5779.44|5778.94|5779.44|5778.94|5779.19|5778.69|189
1730827960000|2024-11-05 17:32:40|5779.56|5779.06|5779.69|5779.19|5779.81|5779.31|5779.56|5779.06|168
1730827970000|2024-11-05 17:32:50|5779.81|5779.31|5780.44|5779.94|5780.44|5779.94|5779.69|5779.19|403
1730827980000|2024-11-05 17:33:00|5780.19|5779.69|5779.44|5778.94|5780.44|5779.94|5779.44|5778.94|514
1730827990000|2024-11-05 17:33:10|5779.19|5778.69|5779.69|5779.19|5779.69|5779.19|5779.19|5778.69|187
1730828000000|2024-11-05 17:33:20|5779.44|5778.94|5779.69|5779.19|5779.94|5779.44|5779.44|5778.94|362
1730828010000|2024-11-05 17:33:30|5779.19|5778.69|5779.19|5778.69|5779.19|5778.69|5779.19|5778.69|154
1730828020000|2024-11-05 17:33:40|5779.31|5778.81|5779.19|5778.69|5779.44|5778.94|5779.19|5778.69|128
1730828030000|2024-11-05 17:33:50|5778.94|5778.44|5778.44|5777.94|5778.94|5778.44|5778.44|5777.94|293
1730828040000|2024-11-05 17:34:00|5778.19|5777.69|5777.94|5777.44|5778.44|5777.94|5777.94|5777.44|584
1730828050000|2024-11-05 17:34:10|5778.19|5777.69|5778.19|5777.69|5778.19|5777.69|5777.94|5777.44|117
1730828060000|2024-11-05 17:34:20|5778.06|5777.56|5778.19|5777.69|5778.44|5777.94|5777.94|5777.44|365
1730828070000|2024-11-05 17:34:30|5778.44|5777.94|5777.94|5777.44|5778.44|5777.94|5777.94|5777.44|318
1730828080000|2024-11-05 17:34:40|5777.69|5777.19|5778.19|5777.69|5778.19|5777.69|5777.69|5777.19|543
1730828090000|2024-11-05 17:34:50|5777.94|5777.44|5778.19|5777.69|5778.19|5777.69|5777.69|5777.19|245
1730828100000|2024-11-05 17:35:00|5777.94|5777.44|5777.69|5777.19|5777.94|5777.44|5777.69|5777.19|282
1730828110000|2024-11-05 17:35:10|5777.94|5777.44|5777.44|5776.94|5777.94|5777.44|5777.19|5776.69|306
1730828120000|2024-11-05 17:35:20|5777.31|5776.81|5777.19|5776.69|5777.44|5776.94|5777.19|5776.69|145
1730828130000|2024-11-05 17:35:30|5777.44|5776.94|5776.44|5775.94|5777.44|5776.94|5776.44|5775.94|394
1730828140000|2024-11-05 17:35:40|5776.19|5775.69|5776.44|5775.94|5776.69|5776.19|5776.19|5775.69|143
1730828150000|2024-11-05 17:35:50|5776.56|5776.06|5776.69|5776.19|5776.69|5776.19|5776.44|5775.94|136
1730828160000|2024-11-05 17:36:00|5776.94|5776.44|5776.94|5776.44|5776.94|5776.44|5776.44|5775.94|199
1730828170000|2024-11-05 17:36:10|5777.06|5776.56|5777.69|5777.19|5777.81|5777.31|5776.94|5776.44|488
1730828180000|2024-11-05 17:36:20|5777.81|5777.31|5777.69|5777.19|5777.94|5777.44|5777.69|5777.19|244
1730828190000|2024-11-05 17:36:30|5777.56|5777.06|5777.69|5777.19|5777.69|5777.19|5777.44|5776.94|83
1730828200000|2024-11-05 17:36:40|5777.94|5777.44|5778.31|5777.81|5778.31|5777.81|5777.94|5777.44|170
1730828210000|2024-11-05 17:36:50|5778.44|5777.94|5778.56|5778.06|5778.69|5778.19|5778.19|5777.69|342
1730828220000|2024-11-05 17:37:00|5778.69|5778.19|5778.94|5778.44|5779.19|5778.69|5778.69|5778.19|172
1730828230000|2024-11-05 17:37:10|5779.06|5778.56|5779.19|5778.69|5779.19|5778.69|5778.94|5778.44|137
1730828240000|2024-11-05 17:37:20|5779.31|5778.81|5779.19|5778.69|5779.44|5778.94|5779.19|5778.69|116
1730828250000|2024-11-05 17:37:30|5779.06|5778.56|5779.19|5778.69|5779.19|5778.69|5779.06|5778.56|45
1730828260000|2024-11-05 17:37:40|5778.94|5778.44|5778.69|5778.19|5779.19|5778.69|5778.69|5778.19|185
1730828270000|2024-11-05 17:37:50|5778.56|5778.06|5778.56|5778.06|5778.69|5778.19|5778.56|5778.06|81
1730828280000|2024-11-05 17:38:00|5778.69|5778.19|5778.94|5778.44|5778.94|5778.44|5778.44|5777.94|164
1730828290000|2024-11-05 17:38:10|5779.19|5778.69|5779.44|5778.94|5779.44|5778.94|5779.19|5778.69|168
1730828300000|2024-11-05 17:38:20|5779.31|5778.81|5779.19|5778.69|5779.44|5778.94|5778.94|5778.44|130
1730828310000|2024-11-05 17:38:30|5778.94|5778.44|5778.19|5777.69|5778.94|5778.44|5778.19|5777.69|107
1730828320000|2024-11-05 17:38:40|5778.44|5777.94|5778.19|5777.69|5778.44|5777.94|5778.19|5777.69|193
1730828330000|2024-11-05 17:38:50|5778.06|5777.56|5777.94|5777.44|5778.44|5777.94|5777.69|5777.19|534
1730828340000|2024-11-05 17:39:00|5777.81|5777.31|5777.69|5777.19|5777.81|5777.31|5777.69|5777.19|67
1730828350000|2024-11-05 17:39:10|5777.94|5777.44|5777.06|5776.56|5777.94|5777.44|5777.06|5776.56|155
1730828360000|2024-11-05 17:39:20|5777.19|5776.69|5777.31|5776.81|5777.44|5776.94|5776.56|5776.06|249
1730828370000|2024-11-05 17:39:30|5777.19|5776.69|5776.94|5776.44|5777.44|5776.94|5776.94|5776.44|172
1730828380000|2024-11-05 17:39:40|5776.69|5776.19|5776.69|5776.19|5776.69|5776.19|5776.44|5775.94|159
1730828390000|2024-11-05 17:39:50|5776.94|5776.44|5776.94|5776.44|5776.94|5776.44|5776.94|5776.44|104
1730828400000|2024-11-05 17:40:00|5777.19|5776.69|5777.19|5776.69|5777.44|5776.94|5776.94|5776.44|195
1730828410000|2024-11-05 17:40:10|5777.31|5776.81|5776.69|5776.19|5777.44|5776.94|5776.69|5776.19|166
1730828420000|2024-11-05 17:40:20|5776.94|5776.44|5777.19|5776.69|5777.44|5776.94|5776.69|5776.19|130
1730828430000|2024-11-05 17:40:30|5777.31|5776.81|5777.94|5777.44|5777.94|5777.44|5777.31|5776.81|144
1730828440000|2024-11-05 17:40:40|5778.19|5777.69|5777.69|5777.19|5778.19|5777.69|5777.69|5777.19|209
1730828450000|2024-11-05 17:40:50|5777.81|5777.31|5778.19|5777.69|5778.19|5777.69|5777.69|5777.19|142
1730828460000|2024-11-05 17:41:00|5778.44|5777.94|5778.19|5777.69|5778.44|5777.94|5778.19|5777.69|122
1730828470000|2024-11-05 17:41:10|5777.94|5777.44|5777.44|5776.94|5777.94|5777.44|5777.44|5776.94|151
1730828480000|2024-11-05 17:41:20|5777.69|5777.19|5777.94|5777.44|5777.94|5777.44|5777.44|5776.94|79
1730828490000|2024-11-05 17:41:30|5778.19|5777.69|5777.94|5777.44|5778.44|5777.94|5777.94|5777.44|109
1730828500000|2024-11-05 17:41:40|5778.06|5777.56|5778.19|5777.69|5778.19|5777.69|5777.94|5777.44|85
1730828510000|2024-11-05 17:41:50|5778.44|5777.94|5778.19|5777.69|5778.44|5777.94|5778.19|5777.69|102
1730828520000|2024-11-05 17:42:00|5778.31|5777.81|5778.19|5777.69|5778.44|5777.94|5777.94|5777.44|179
1730828530000|2024-11-05 17:42:10|5778.31|5777.81|5778.44|5777.94|5778.69|5778.19|5778.31|5777.81|222
1730828540000|2024-11-05 17:42:20|5778.56|5778.06|5777.94|5777.44|5778.56|5778.06|5777.94|5777.44|104
1730828550000|2024-11-05 17:42:30|5778.19|5777.69|5778.19|5777.69|5778.19|5777.69|5777.94|5777.44|50
1730828560000|2024-11-05 17:42:40|5778.06|5777.56|5778.44|5777.94|5778.44|5777.94|5777.94|5777.44|73
1730828570000|2024-11-05 17:42:50|5778.69|5778.19|5778.56|5778.06|5778.69|5778.19|5778.44|5777.94|45
1730828580000|2024-11-05 17:43:00|5778.44|5777.94|5778.19|5777.69|5779.19|5778.69|5777.94|5777.44|405
1730828590000|2024-11-05 17:43:10|5778.31|5777.81|5778.19|5777.69|5778.44|5777.94|5778.19|5777.69|103
1730828600000|2024-11-05 17:43:20|5778.44|5777.94|5778.44|5777.94|5778.44|5777.94|5778.19|5777.69|110
1730828610000|2024-11-05 17:43:30|5778.56|5778.06|5778.44|5777.94|5778.94|5778.44|5778.44|5777.94|225
1730828620000|2024-11-05 17:43:40|5778.19|5777.69|5778.44|5777.94|5778.44|5777.94|5778.06|5777.56|150
1730828630000|2024-11-05 17:43:50|5778.19|5777.69|5778.44|5777.94|5778.44|5777.94|5778.19|5777.69|251
1730828640000|2024-11-05 17:44:00|5778.19|5777.69|5778.44|5777.94|5778.44|5777.94|5777.94|5777.44|275
1730828650000|2024-11-05 17:44:10|5777.94|5777.44|5778.19|5777.69|5778.19|5777.69|5777.69|5777.19|280
1730828660000|2024-11-05 17:44:20|5778.06|5777.56|5778.19|5777.69|5778.19|5777.69|5778.06|5777.56|105
1730828670000|2024-11-05 17:44:30|5778.44|5777.94|5778.19|5777.69|5778.44|5777.94|5777.94|5777.44|216
1730828680000|2024-11-05 17:44:40|5778.44|5777.94|5778.44|5777.94|5778.44|5777.94|5778.44|5777.94|276
1730828690000|2024-11-05 17:44:50|5778.69|5778.19|5778.69|5778.19|5778.69|5778.19|5778.44|5777.94|182
1730828700000|2024-11-05 17:45:00|5778.94|5778.44|5779.19|5778.69|5779.19|5778.69|5778.94|5778.44|171
1730828710000|2024-11-05 17:45:10|5779.31|5778.81|5779.94|5779.44|5779.94|5779.44|5779.19|5778.69|227
1730828720000|2024-11-05 17:45:20|5780.19|5779.69|5779.44|5778.94|5780.19|5779.69|5779.44|5778.94|237
1730828730000|2024-11-05 17:45:30|5779.31|5778.81|5778.69|5778.19|5779.31|5778.81|5778.69|5778.19|233
1730828740000|2024-11-05 17:45:40|5778.44|5777.94|5778.69|5778.19|5778.69|5778.19|5778.44|5777.94|121
1730828750000|2024-11-05 17:45:50|5778.44|5777.94|5778.69|5778.19|5778.69|5778.19|5778.44|5777.94|200
1730828760000|2024-11-05 17:46:00|5778.44|5777.94|5779.81|5779.31|5779.81|5779.31|5778.44|5777.94|90
1730828770000|2024-11-05 17:46:10|5779.94|5779.44|5780.19|5779.69|5780.19|5779.69|5779.69|5779.19|160
1730828780000|2024-11-05 17:46:20|5779.94|5779.44|5780.44|5779.94|5780.44|5779.94|5779.94|5779.44|150
1730828790000|2024-11-05 17:46:30|5780.56|5780.06|5780.69|5780.19|5780.69|5780.19|5780.56|5780.06|95
1730828800000|2024-11-05 17:46:40|5780.44|5779.94|5780.69|5780.19|5780.69|5780.19|5780.44|5779.94|127
1730828810000|2024-11-05 17:46:50|5780.81|5780.31|5781.19|5780.69|5781.19|5780.69|5780.81|5780.31|453
1730828820000|2024-11-05 17:47:00|5781.44|5780.94|5781.44|5780.94|5781.69|5781.19|5780.94|5780.44|704
1730828830000|2024-11-05 17:47:10|5781.69|5781.19|5782.19|5781.69|5782.19|5781.69|5781.44|5780.94|482
1730828840000|2024-11-05 17:47:20|5782.31|5781.81|5782.31|5781.81|5782.31|5781.81|5781.94|5781.44|271
1730828850000|2024-11-05 17:47:30|5782.44|5781.94|5780.69|5780.19|5782.44|5781.94|5780.69|5780.19|486
1730828860000|2024-11-05 17:47:40|5780.56|5780.06|5780.94|5780.44|5780.94|5780.44|5780.44|5779.94|178
1730828870000|2024-11-05 17:47:50|5780.69|5780.19|5781.19|5780.69|5781.19|5780.69|5780.69|5780.19|375
1730828880000|2024-11-05 17:48:00|5781.44|5780.94|5780.94|5780.44|5781.44|5780.94|5780.69|5780.19|307
1730828890000|2024-11-05 17:48:10|5781.19|5780.69|5781.19|5780.69|5781.44|5780.94|5781.19|5780.69|334
1730828900000|2024-11-05 17:48:20|5781.44|5780.94|5781.19|5780.69|5781.44|5780.94|5781.19|5780.69|136
1730828910000|2024-11-05 17:48:30|5781.44|5780.94|5781.19|5780.69|5781.44|5780.94|5781.19|5780.69|66
1730828920000|2024-11-05 17:48:40|5781.44|5780.94|5781.44|5780.94|5781.44|5780.94|5781.19|5780.69|216
1730828930000|2024-11-05 17:48:50|5781.69|5781.19|5782.19|5781.69|5782.31|5781.81|5781.69|5781.19|320
1730828940000|2024-11-05 17:49:00|5781.94|5781.44|5781.69|5781.19|5781.94|5781.44|5781.44|5780.94|309
1730828950000|2024-11-05 17:49:10|5781.94|5781.44|5781.94|5781.44|5781.94|5781.44|5781.81|5781.31|191
1730828960000|2024-11-05 17:49:20|5781.69|5781.19|5781.94|5781.44|5781.94|5781.44|5781.69|5781.19|104
1730828970000|2024-11-05 17:49:30|5782.06|5781.56|5782.19|5781.69|5782.44|5781.94|5781.94|5781.44|207
1730828980000|2024-11-05 17:49:40|5782.31|5781.81|5782.69|5782.19|5782.69|5782.19|5782.19|5781.69|429
1730828990000|2024-11-05 17:49:50|5782.56|5782.06|5782.19|5781.69|5782.69|5782.19|5781.81|5781.31|646
1730829000000|2024-11-05 17:50:00|5782.44|5781.94|5781.81|5781.31|5782.44|5781.94|5781.69|5781.19|274
1730829010000|2024-11-05 17:50:10|5781.69|5781.19|5780.69|5780.19|5781.94|5781.44|5780.44|5779.94|702
1730829020000|2024-11-05 17:50:20|5780.94|5780.44|5780.69|5780.19|5780.94|5780.44|5780.69|5780.19|453
1730829030000|2024-11-05 17:50:30|5780.94|5780.44|5780.44|5779.94|5780.94|5780.44|5780.19|5779.69|408
1730829040000|2024-11-05 17:50:40|5780.69|5780.19|5780.19|5779.69|5780.69|5780.19|5780.19|5779.69|242
1730829050000|2024-11-05 17:50:50|5780.44|5779.94|5780.69|5780.19|5780.94|5780.44|5780.19|5779.69|352
1730829060000|2024-11-05 17:51:00|5780.44|5779.94|5780.94|5780.44|5781.19|5780.69|5780.44|5779.94|191
1730829070000|2024-11-05 17:51:10|5781.06|5780.56|5780.94|5780.44|5781.19|5780.69|5780.69|5780.19|128
1730829080000|2024-11-05 17:51:20|5780.81|5780.31|5781.44|5780.94|5781.44|5780.94|5780.81|5780.31|123
1730829090000|2024-11-05 17:51:30|5781.31|5780.81|5781.19|5780.69|5781.44|5780.94|5781.19|5780.69|85
1730829100000|2024-11-05 17:51:40|5781.44|5780.94|5781.69|5781.19|5781.69|5781.19|5781.19|5780.69|68
1730829110000|2024-11-05 17:51:50|5781.44|5780.94|5781.44|5780.94|5781.44|5780.94|5781.19|5780.69|166
1730829120000|2024-11-05 17:52:00|5781.31|5780.81|5781.06|5780.56|5781.56|5781.06|5780.94|5780.44|240
1730829130000|2024-11-05 17:52:10|5781.19|5780.69|5781.31|5780.81|5781.31|5780.81|5780.94|5780.44|114
1730829140000|2024-11-05 17:52:20|5781.44|5780.94|5781.69|5781.19|5781.69|5781.19|5781.44|5780.94|108
1730829150000|2024-11-05 17:52:30|5781.81|5781.31|5781.44|5780.94|5781.94|5781.44|5781.19|5780.69|209
1730829160000|2024-11-05 17:52:40|5781.69|5781.19|5781.44|5780.94|5781.69|5781.19|5781.44|5780.94|84
1730829170000|2024-11-05 17:52:50|5781.69|5781.19|5781.69|5781.19|5781.69|5781.19|5781.44|5780.94|346
1730829180000|2024-11-05 17:53:00|5781.44|5780.94|5781.19|5780.69|5781.69|5781.19|5781.19|5780.69|139
1730829190000|2024-11-05 17:53:10|5781.44|5780.94|5781.94|5781.44|5782.19|5781.69|5781.44|5780.94|348
1730829200000|2024-11-05 17:53:20|5781.69|5781.19|5781.69|5781.19|5781.94|5781.44|5781.69|5781.19|180
1730829210000|2024-11-05 17:53:30|5781.81|5781.31|5781.94|5781.44|5781.94|5781.44|5781.81|5781.31|69
1730829220000|2024-11-05 17:53:40|5782.06|5781.56|5782.19|5781.69|5782.19|5781.69|5781.94|5781.44|121
1730829230000|2024-11-05 17:53:50|5782.31|5781.81|5782.19|5781.69|5782.44|5781.94|5781.81|5781.31|199
1730829240000|2024-11-05 17:54:00|||||||||80
1730829250000|2024-11-05 17:54:10|||||||||84
1730829260000|2024-11-05 17:54:20|5782.31|5781.81|5781.94|5781.44|5782.44|5781.94|5781.94|5781.44|153
1730829270000|2024-11-05 17:54:30|5781.81|5781.31|5782.06|5781.56|5782.06|5781.56|5781.44|5780.94|178
1730829280000|2024-11-05 17:54:40|5782.19|5781.69|5781.94|5781.44|5782.44|5781.94|5781.94|5781.44|226
1730829290000|2024-11-05 17:54:50|5782.06|5781.56|5781.94|5781.44|5782.19|5781.69|5781.94|5781.44|225
1730829300000|2024-11-05 17:55:00|5782.19|5781.69|5782.69|5782.19|5782.69|5782.19|5782.19|5781.69|203
1730829310000|2024-11-05 17:55:10|5782.44|5781.94|5782.19|5781.69|5782.44|5781.94|5782.19|5781.69|151
1730829320000|2024-11-05 17:55:20|5782.31|5781.81|5782.19|5781.69|5782.44|5781.94|5782.06|5781.56|132
1730829330000|2024-11-05 17:55:30|5781.94|5781.44|5781.69|5781.19|5782.06|5781.56|5781.44|5780.94|176
1730829340000|2024-11-05 17:55:40|5781.56|5781.06|5781.44|5780.94|5781.69|5781.19|5781.19|5780.69|173
1730829350000|2024-11-05 17:55:50|5781.19|5780.69|5781.19|5780.69|5781.44|5780.94|5781.19|5780.69|129
1730829360000|2024-11-05 17:56:00|5780.94|5780.44|5780.94|5780.44|5780.94|5780.44|5780.69|5780.19|346
1730829370000|2024-11-05 17:56:10|5781.19|5780.69|5781.19|5780.69|5781.19|5780.69|5780.94|5780.44|74
1730829380000|2024-11-05 17:56:20|5781.44|5780.94|5781.19|5780.69|5781.44|5780.94|5781.19|5780.69|68
1730829390000|2024-11-05 17:56:30|5781.44|5780.94|5780.94|5780.44|5781.44|5780.94|5780.94|5780.44|120
1730829400000|2024-11-05 17:56:40|5780.69|5780.19|5780.19|5779.69|5780.69|5780.19|5780.19|5779.69|197
1730829410000|2024-11-05 17:56:50|5780.44|5779.94|5780.19|5779.69|5780.44|5779.94|5779.94|5779.44|333
1730829420000|2024-11-05 17:57:00|5779.94|5779.44|5779.44|5778.94|5779.94|5779.44|5779.44|5778.94|274
1730829430000|2024-11-05 17:57:10|5779.19|5778.69|5779.94|5779.44|5780.19|5779.69|5779.19|5778.69|555
1730829440000|2024-11-05 17:57:20|5779.69|5779.19|5779.19|5778.69|5779.69|5779.19|5779.19|5778.69|345
1730829450000|2024-11-05 17:57:30|5779.44|5778.94|5779.19|5778.69|5779.44|5778.94|5778.69|5778.19|443
1730829460000|2024-11-05 17:57:40|5779.44|5778.94|5779.44|5778.94|5779.69|5779.19|5779.44|5778.94|180
1730829470000|2024-11-05 17:57:50|5779.56|5779.06|5780.44|5779.94|5780.44|5779.94|5779.56|5779.06|191
1730829480000|2024-11-05 17:58:00|5780.31|5779.81|5780.19|5779.69|5780.44|5779.94|5779.69|5779.19|314
1730829490000|2024-11-05 17:58:10|5780.06|5779.56|5780.06|5779.56|5780.19|5779.69|5779.94|5779.44|80
1730829500000|2024-11-05 17:58:20|5780.19|5779.69|5780.06|5779.56|5780.19|5779.69|5779.94|5779.44|238
1730829510000|2024-11-05 17:58:30|5779.94|5779.44|5779.69|5779.19|5780.19|5779.69|5779.69|5779.19|185
1730829520000|2024-11-05 17:58:40|5779.44|5778.94|5778.94|5778.44|5779.44|5778.94|5778.94|5778.44|248
1730829530000|2024-11-05 17:58:50|5778.81|5778.31|5777.94|5777.44|5778.81|5778.31|5777.69|5777.19|671
1730829540000|2024-11-05 17:59:00|5777.69|5777.19|5778.44|5777.94|5778.44|5777.94|5777.69|5777.19|385
1730829550000|2024-11-05 17:59:10|5778.56|5778.06|5779.19|5778.69|5779.19|5778.69|5778.56|5778.06|168
1730829560000|2024-11-05 17:59:20|5778.94|5778.44|5778.19|5777.69|5778.94|5778.44|5778.19|5777.69|333
1730829570000|2024-11-05 17:59:30|5778.44|5777.94|5778.19|5777.69|5778.44|5777.94|5778.06|5777.56|172
1730829580000|2024-11-05 17:59:40|5777.94|5777.44|5778.44|5777.94|5778.44|5777.94|5777.94|5777.44|160
1730829590000|2024-11-05 17:59:50|5778.56|5778.06|5778.94|5778.44|5779.19|5778.69|5778.56|5778.06|254
1730829600000|2024-11-05 18:00:00|5779.19|5778.69|5778.94|5778.44|5779.44|5778.94|5778.94|5778.44|400
1730829610000|2024-11-05 18:00:10|5778.69|5778.19|5779.06|5778.56|5779.19|5778.69|5778.69|5778.19|361
1730829620000|2024-11-05 18:00:20|5778.94|5778.44|5779.44|5778.94|5779.44|5778.94|5778.94|5778.44|136
1730829630000|2024-11-05 18:00:30|5779.19|5778.69|5777.94|5777.44|5779.19|5778.69|5777.94|5777.44|390
1730829640000|2024-11-05 18:00:40|5777.69|5777.19|5777.44|5776.94|5777.94|5777.44|5777.19|5776.69|834
1730829650000|2024-11-05 18:00:50|5777.69|5777.19|5778.19|5777.69|5778.19|5777.69|5777.44|5776.94|144
1730829660000|2024-11-05 18:01:00|5777.94|5777.44|5777.44|5776.94|5778.19|5777.69|5777.44|5776.94|251
1730829670000|2024-11-05 18:01:10|5777.56|5777.06|5777.69|5777.19|5778.19|5777.69|5777.56|5777.06|419
1730829680000|2024-11-05 18:01:20|5777.44|5776.94|5777.69|5777.19|5777.81|5777.31|5777.44|5776.94|104
1730829690000|2024-11-05 18:01:30|5777.94|5777.44|5777.94|5777.44|5777.94|5777.44|5777.69|5777.19|101
1730829700000|2024-11-05 18:01:40|5777.81|5777.31|5777.69|5777.19|5777.94|5777.44|5777.44|5776.94|161
1730829710000|2024-11-05 18:01:50|5777.94|5777.44|5777.94|5777.44|5778.19|5777.69|5777.94|5777.44|160
1730829720000|2024-11-05 18:02:00|5778.19|5777.69|5779.19|5778.69|5779.19|5778.69|5777.94|5777.44|393
1730829730000|2024-11-05 18:02:10|5779.44|5778.94|5779.19|5778.69|5779.69|5779.19|5779.19|5778.69|389
1730829740000|2024-11-05 18:02:20|5778.94|5778.44|5779.44|5778.94|5779.69|5779.19|5778.94|5778.44|276
1730829750000|2024-11-05 18:02:30|5779.69|5779.19|5779.69|5779.19|5779.81|5779.31|5779.44|5778.94|227
1730829760000|2024-11-05 18:02:40|5779.94|5779.44|5779.69|5779.19|5779.94|5779.44|5779.19|5778.69|429
1730829770000|2024-11-05 18:02:50|5779.44|5778.94|5779.94|5779.44|5779.94|5779.44|5779.44|5778.94|151
1730829780000|2024-11-05 18:03:00|5780.19|5779.69|5780.44|5779.94|5780.69|5780.19|5780.19|5779.69|353
1730829790000|2024-11-05 18:03:10|5780.69|5780.19|5780.69|5780.19|5780.69|5780.19|5780.19|5779.69|292
1730829800000|2024-11-05 18:03:20|5780.81|5780.31|5780.94|5780.44|5781.19|5780.69|5780.69|5780.19|185
1730829810000|2024-11-05 18:03:30|5780.69|5780.19|5780.69|5780.19|5780.69|5780.19|5780.44|5779.94|161
1730829820000|2024-11-05 18:03:40|5780.94|5780.44|5780.94|5780.44|5781.19|5780.69|5780.69|5780.19|209
1730829830000|2024-11-05 18:03:50|5781.19|5780.69|5781.44|5780.94|5781.44|5780.94|5781.19|5780.69|234
1730829840000|2024-11-05 18:04:00|5781.19|5780.69|5781.19|5780.69|5781.44|5780.94|5780.69|5780.19|320
1730829850000|2024-11-05 18:04:10|5781.06|5780.56|5781.19|5780.69|5781.44|5780.94|5780.94|5780.44|139
1730829860000|2024-11-05 18:04:20|5780.94|5780.44|5781.19|5780.69|5781.19|5780.69|5780.81|5780.31|178
1730829870000|2024-11-05 18:04:30|5781.06|5780.56|5781.44|5780.94|5781.44|5780.94|5780.94|5780.44|92
1730829880000|2024-11-05 18:04:40|5781.19|5780.69|5782.19|5781.69|5782.19|5781.69|5781.19|5780.69|329
1730829890000|2024-11-05 18:04:50|5781.94|5781.44|5781.44|5780.94|5781.94|5781.44|5780.69|5780.19|354
1730829900000|2024-11-05 18:05:00|5781.19|5780.69|5781.19|5780.69|5781.44|5780.94|5781.19|5780.69|141
1730829910000|2024-11-05 18:05:10|5780.94|5780.44|5781.19|5780.69|5781.44|5780.94|5780.94|5780.44|222
1730829920000|2024-11-05 18:05:20|5780.94|5780.44|5780.94|5780.44|5781.44|5780.94|5780.69|5780.19|299
1730829930000|2024-11-05 18:05:30|5781.19|5780.69|5781.94|5781.44|5781.94|5781.44|5780.94|5780.44|198
1730829940000|2024-11-05 18:05:40|5781.69|5781.19|5781.44|5780.94|5781.94|5781.44|5780.94|5780.44|163
1730829950000|2024-11-05 18:05:50|5780.94|5780.44|5780.69|5780.19|5780.94|5780.44|5780.69|5780.19|317
1730829960000|2024-11-05 18:06:00|5780.94|5780.44|5781.06|5780.56|5781.19|5780.69|5780.69|5780.19|296
1730829970000|2024-11-05 18:06:10|5781.19|5780.69|5780.69|5780.19|5781.19|5780.69|5780.69|5780.19|118
1730829980000|2024-11-05 18:06:20|5780.94|5780.44|5781.19|5780.69|5781.19|5780.69|5780.69|5780.19|137
1730829990000|2024-11-05 18:06:30|5781.31|5780.81|5781.44|5780.94|5781.44|5780.94|5780.94|5780.44|154
1730830000000|2024-11-05 18:06:40|5781.56|5781.06|5782.19|5781.69|5782.44|5781.94|5781.56|5781.06|371
1730830010000|2024-11-05 18:06:50|5781.94|5781.44|5781.94|5781.44|5782.19|5781.69|5781.69|5781.19|210
1730830020000|2024-11-05 18:07:00|5782.06|5781.56|5782.19|5781.69|5782.19|5781.69|5781.94|5781.44|184
1730830030000|2024-11-05 18:07:10|5782.44|5781.94|5781.69|5781.19|5782.44|5781.94|5781.56|5781.06|318
1730830040000|2024-11-05 18:07:20|5781.56|5781.06|5781.69|5781.19|5781.81|5781.31|5781.44|5780.94|106
1730830050000|2024-11-05 18:07:30|||||||||191
1730830060000|2024-11-05 18:07:40|5781.44|5780.94|5781.44|5780.94|5781.44|5780.94|5781.19|5780.69|379
1730830070000|2024-11-05 18:07:50|5781.69|5781.19|5781.44|5780.94|5781.69|5781.19|5781.44|5780.94|207
1730830080000|2024-11-05 18:08:00|5781.19|5780.69|5781.44|5780.94|5781.69|5781.19|5781.19|5780.69|118
1730830090000|2024-11-05 18:08:10|5781.19|5780.69|5780.69|5780.19|5781.19|5780.69|5780.69|5780.19|465
1730830100000|2024-11-05 18:08:20|5780.44|5779.94|5780.44|5779.94|5780.69|5780.19|5780.44|5779.94|170
1730830110000|2024-11-05 18:08:30|5780.19|5779.69|5779.94|5779.44|5780.19|5779.69|5779.94|5779.44|279
1730830120000|2024-11-05 18:08:40|5780.06|5779.56|5780.69|5780.19|5780.69|5780.19|5779.94|5779.44|177
1730830130000|2024-11-05 18:08:50|||||||||51
1730830140000|2024-11-05 18:09:00|5780.44|5779.94|5780.19|5779.69|5780.69|5780.19|5779.94|5779.44|257
1730830150000|2024-11-05 18:09:10|5780.31|5779.81|5780.19|5779.69|5780.56|5780.06|5780.06|5779.56|173
1730830160000|2024-11-05 18:09:20|5780.44|5779.94|5780.44|5779.94|5780.44|5779.94|5780.19|5779.69|164
1730830170000|2024-11-05 18:09:30|||||||||12
1730830180000|2024-11-05 18:09:40|5780.31|5779.81|5780.44|5779.94|5780.44|5779.94|5779.94|5779.44|245
1730830190000|2024-11-05 18:09:50|5780.69|5780.19|5780.44|5779.94|5780.69|5780.19|5780.44|5779.94|91
1730830200000|2024-11-05 18:10:00|5779.94|5779.44|5779.94|5779.44|5779.94|5779.44|5779.69|5779.19|143
1730830210000|2024-11-05 18:10:10|5779.69|5779.19|5780.44|5779.94|5780.44|5779.94|5779.69|5779.19|134
1730830220000|2024-11-05 18:10:20|5780.56|5780.06|5780.19|5779.69|5780.69|5780.19|5780.19|5779.69|154
1730830230000|2024-11-05 18:10:30|5780.06|5779.56|5780.19|5779.69|5780.19|5779.69|5780.06|5779.56|56
1730830240000|2024-11-05 18:10:40|5779.94|5779.44|5780.19|5779.69|5780.19|5779.69|5779.94|5779.44|148
1730830250000|2024-11-05 18:10:50|5780.44|5779.94|5779.94|5779.44|5780.44|5779.94|5779.69|5779.19|160
1730830260000|2024-11-05 18:11:00|5779.69|5779.19|5778.94|5778.44|5779.69|5779.19|5778.94|5778.44|349
1730830270000|2024-11-05 18:11:10|5779.06|5778.56|5778.69|5778.19|5779.19|5778.69|5778.69|5778.19|147
1730830280000|2024-11-05 18:11:20|5778.44|5777.94|5778.69|5778.19|5778.69|5778.19|5778.19|5777.69|268
1730830290000|2024-11-05 18:11:30|5778.44|5777.94|5778.44|5777.94|5778.94|5778.44|5778.19|5777.69|300
1730830300000|2024-11-05 18:11:40|5778.69|5778.19|5778.44|5777.94|5778.69|5778.19|5778.44|5777.94|117
1730830310000|2024-11-05 18:11:50|5778.19|5777.69|5778.19|5777.69|5778.44|5777.94|5778.19|5777.69|163
1730830320000|2024-11-05 18:12:00|5778.44|5777.94|5778.44|5777.94|5778.69|5778.19|5778.19|5777.69|236
1730830330000|2024-11-05 18:12:10|5778.19|5777.69|5778.19|5777.69|5778.19|5777.69|5777.44|5776.94|372
1730830340000|2024-11-05 18:12:20|5777.94|5777.44|5777.69|5777.19|5778.19|5777.69|5777.69|5777.19|498
1730830350000|2024-11-05 18:12:30|5777.44|5776.94|5776.94|5776.44|5777.56|5777.06|5776.44|5775.94|630
1730830360000|2024-11-05 18:12:40|5776.81|5776.31|5777.19|5776.69|5777.44|5776.94|5776.69|5776.19|388
1730830370000|2024-11-05 18:12:50|5776.94|5776.44|5777.19|5776.69|5777.19|5776.69|5776.94|5776.44|187
1730830380000|2024-11-05 18:13:00|5777.44|5776.94|5777.69|5777.19|5777.69|5777.19|5777.19|5776.69|198
1730830390000|2024-11-05 18:13:10|5777.44|5776.94|5777.06|5776.56|5777.69|5777.19|5776.94|5776.44|288
1730830400000|2024-11-05 18:13:20|5777.19|5776.69|5776.94|5776.44|5777.19|5776.69|5776.69|5776.19|364
1730830410000|2024-11-05 18:13:30|5777.19|5776.69|5777.44|5776.94|5777.44|5776.94|5776.69|5776.19|255
1730830420000|2024-11-05 18:13:40|5777.69|5777.19|5777.44|5776.94|5777.69|5777.19|5777.31|5776.81|179
1730830430000|2024-11-05 18:13:50|5777.19|5776.69|5777.44|5776.94|5777.56|5777.06|5777.19|5776.69|81
1730830440000|2024-11-05 18:14:00|5777.31|5776.81|5776.69|5776.19|5777.44|5776.94|5776.69|5776.19|168
1730830450000|2024-11-05 18:14:10|5776.94|5776.44|5776.19|5775.69|5776.94|5776.44|5776.19|5775.69|548
1730830460000|2024-11-05 18:14:20|5775.69|5775.19|5775.69|5775.19|5775.94|5775.44|5774.94|5774.44|1086
1730830470000|2024-11-05 18:14:30|5775.56|5775.06|5774.69|5774.19|5775.56|5775.06|5774.69|5774.19|764
1730830480000|2024-11-05 18:14:40|5774.56|5774.06|5775.19|5774.69|5775.44|5774.94|5774.56|5774.06|446
1730830490000|2024-11-05 18:14:50|5775.06|5774.56|5774.44|5773.94|5775.06|5774.56|5773.19|5772.69|905
1730830500000|2024-11-05 18:15:00|5774.19|5773.69|5774.69|5774.19|5775.19|5774.69|5774.19|5773.69|617
1730830510000|2024-11-05 18:15:10|5774.44|5773.94|5774.69|5774.19|5774.94|5774.44|5773.94|5773.44|461
1730830520000|2024-11-05 18:15:20|5774.44|5773.94|5774.94|5774.44|5774.94|5774.44|5773.94|5773.44|317
1730830530000|2024-11-05 18:15:30|5775.19|5774.69|5774.69|5774.19|5775.19|5774.69|5774.69|5774.19|224
1730830540000|2024-11-05 18:15:40|5774.94|5774.44|5776.19|5775.69|5776.44|5775.94|5774.94|5774.44|435
1730830550000|2024-11-05 18:15:50|5776.44|5775.94|5776.94|5776.44|5776.94|5776.44|5776.19|5775.69|467
1730830560000|2024-11-05 18:16:00|5776.69|5776.19|5776.69|5776.19|5776.94|5776.44|5776.44|5775.94|197
1730830570000|2024-11-05 18:16:10|5776.81|5776.31|5776.69|5776.19|5777.19|5776.69|5776.69|5776.19|290
1730830580000|2024-11-05 18:16:20|5776.94|5776.44|5777.94|5777.44|5777.94|5777.44|5776.94|5776.44|480
1730830590000|2024-11-05 18:16:30|5778.19|5777.69|5778.94|5778.44|5778.94|5778.44|5778.19|5777.69|933
1730830600000|2024-11-05 18:16:40|5779.19|5778.69|5779.44|5778.94|5779.44|5778.94|5778.94|5778.44|288
1730830610000|2024-11-05 18:16:50|5779.69|5779.19|5779.44|5778.94|5779.94|5779.44|5779.44|5778.94|315
1730830620000|2024-11-05 18:17:00|5779.69|5779.19|5778.69|5778.19|5779.94|5779.44|5778.44|5777.94|469
1730830630000|2024-11-05 18:17:10|5778.44|5777.94|5778.94|5778.44|5778.94|5778.44|5778.19|5777.69|296
1730830640000|2024-11-05 18:17:20|5779.19|5778.69|5779.19|5778.69|5779.19|5778.69|5778.94|5778.44|329
1730830650000|2024-11-05 18:17:30|5779.06|5778.56|5778.69|5778.19|5779.06|5778.56|5778.44|5777.94|158
1730830660000|2024-11-05 18:17:40|5778.94|5778.44|5779.19|5778.69|5779.19|5778.69|5778.94|5778.44|105
1730830670000|2024-11-05 18:17:50|5778.94|5778.44|5777.94|5777.44|5778.94|5778.44|5777.94|5777.44|367
1730830680000|2024-11-05 18:18:00|5778.19|5777.69|5778.44|5777.94|5778.44|5777.94|5778.06|5777.56|310
1730830690000|2024-11-05 18:18:10|5778.31|5777.81|5777.94|5777.44|5778.31|5777.81|5777.94|5777.44|113
1730830700000|2024-11-05 18:18:20|5777.69|5777.19|5777.44|5776.94|5777.69|5777.19|5777.19|5776.69|290
1730830710000|2024-11-05 18:18:30|5777.69|5777.19|5777.44|5776.94|5777.69|5777.19|5777.19|5776.69|210
1730830720000|2024-11-05 18:18:40|5777.31|5776.81|5776.94|5776.44|5777.31|5776.81|5776.69|5776.19|392
1730830730000|2024-11-05 18:18:50|5776.81|5776.31|5776.19|5775.69|5776.81|5776.31|5776.19|5775.69|287
1730830740000|2024-11-05 18:19:00|5776.31|5775.81|5775.44|5774.94|5776.44|5775.94|5775.44|5774.94|384
1730830750000|2024-11-05 18:19:10|5775.69|5775.19|5775.19|5774.69|5775.69|5775.19|5775.19|5774.69|336
1730830760000|2024-11-05 18:19:20|5775.44|5774.94|5775.44|5774.94|5775.69|5775.19|5775.44|5774.94|270
1730830770000|2024-11-05 18:19:30|5775.56|5775.06|5775.44|5774.94|5775.69|5775.19|5775.19|5774.69|179
1730830780000|2024-11-05 18:19:40|5775.19|5774.69|5775.44|5774.94|5775.94|5775.44|5775.19|5774.69|210
1730830790000|2024-11-05 18:19:50|5775.69|5775.19|5775.69|5775.19|5775.69|5775.19|5775.44|5774.94|287
1730830800000|2024-11-05 18:20:00|5775.44|5774.94|5776.19|5775.69|5776.19|5775.69|5775.44|5774.94|870
1730830810000|2024-11-05 18:20:10|5775.94|5775.44|5776.19|5775.69|5776.19|5775.69|5775.69|5775.19|189
1730830820000|2024-11-05 18:20:20|5775.94|5775.44|5775.44|5774.94|5776.19|5775.69|5775.19|5774.69|654
1730830830000|2024-11-05 18:20:30|5775.19|5774.69|5775.19|5774.69|5775.19|5774.69|5774.94|5774.44|249
1730830840000|2024-11-05 18:20:40|5775.06|5774.56|5774.94|5774.44|5775.19|5774.69|5774.69|5774.19|168
1730830850000|2024-11-05 18:20:50|5774.69|5774.19|5775.44|5774.94|5775.44|5774.94|5774.69|5774.19|424
1730830860000|2024-11-05 18:21:00|5775.69|5775.19|5775.44|5774.94|5775.81|5775.31|5775.44|5774.94|177
1730830870000|2024-11-05 18:21:10|5775.69|5775.19|5775.19|5774.69|5775.69|5775.19|5775.19|5774.69|182
1730830880000|2024-11-05 18:21:20|5775.44|5774.94|5775.44|5774.94|5775.44|5774.94|5775.19|5774.69|76
1730830890000|2024-11-05 18:21:30|5775.94|5775.44|5776.19|5775.69|5776.44|5775.94|5775.69|5775.19|535
1730830900000|2024-11-05 18:21:40|5776.31|5775.81|5776.19|5775.69|5776.31|5775.81|5776.19|5775.69|56
1730830910000|2024-11-05 18:21:50|5776.31|5775.81|5776.44|5775.94|5776.44|5775.94|5776.19|5775.69|187
1730830920000|2024-11-05 18:22:00|5776.31|5775.81|5776.19|5775.69|5776.44|5775.94|5775.94|5775.44|188
1730830930000|2024-11-05 18:22:10|5776.44|5775.94|5776.44|5775.94|5776.69|5776.19|5776.19|5775.69|111
1730830940000|2024-11-05 18:22:20|5776.31|5775.81|5776.19|5775.69|5776.31|5775.81|5775.94|5775.44|130
1730830950000|2024-11-05 18:22:30|5776.06|5775.56|5776.19|5775.69|5776.19|5775.69|5775.94|5775.44|156
1730830960000|2024-11-05 18:22:40|5776.44|5775.94|5776.19|5775.69|5776.44|5775.94|5775.69|5775.19|248
1730830970000|2024-11-05 18:22:50|5775.94|5775.44|5775.19|5774.69|5775.94|5775.44|5775.19|5774.69|122
1730830980000|2024-11-05 18:23:00|5774.94|5774.44|5775.19|5774.69|5775.19|5774.69|5774.69|5774.19|359
1730830990000|2024-11-05 18:23:10|5775.06|5774.56|5773.94|5773.44|5775.06|5774.56|5773.94|5773.44|484
1730831000000|2024-11-05 18:23:20|5773.69|5773.19|5773.44|5772.94|5773.94|5773.44|5773.44|5772.94|609
1730831010000|2024-11-05 18:23:30|5773.19|5772.69|5773.69|5773.19|5773.69|5773.19|5773.19|5772.69|297
1730831020000|2024-11-05 18:23:40|5773.81|5773.31|5773.44|5772.94|5773.94|5773.44|5773.44|5772.94|287
1730831030000|2024-11-05 18:23:50|5773.19|5772.69|5773.44|5772.94|5773.44|5772.94|5773.19|5772.69|234
1730831040000|2024-11-05 18:24:00|5773.19|5772.69|5773.44|5772.94|5773.44|5772.94|5772.94|5772.44|536
1730831050000|2024-11-05 18:24:10|5773.19|5772.69|5773.19|5772.69|5773.44|5772.94|5773.19|5772.69|284
1730831060000|2024-11-05 18:24:20|5772.94|5772.44|5772.94|5772.44|5773.19|5772.69|5772.69|5772.19|358
1730831070000|2024-11-05 18:24:30|5772.69|5772.19|5772.69|5772.19|5773.19|5772.69|5772.69|5772.19|195
1730831080000|2024-11-05 18:24:40|5772.56|5772.06|5773.44|5772.94|5773.44|5772.94|5772.56|5772.06|567
1730831090000|2024-11-05 18:24:50|5773.56|5773.06|5773.19|5772.69|5773.94|5773.44|5773.19|5772.69|259
1730831100000|2024-11-05 18:25:00|5773.44|5772.94|5773.19|5772.69|5773.44|5772.94|5772.44|5771.94|652
1730831110000|2024-11-05 18:25:10|5773.44|5772.94|5773.19|5772.69|5773.44|5772.94|5773.19|5772.69|227
1730831120000|2024-11-05 18:25:20|5772.94|5772.44|5772.94|5772.44|5772.94|5772.44|5772.69|5772.19|395
1730831130000|2024-11-05 18:25:30|5773.19|5772.69|5773.19|5772.69|5773.19|5772.69|5772.94|5772.44|223
1730831140000|2024-11-05 18:25:40|5772.94|5772.44|5772.44|5771.94|5772.94|5772.44|5772.44|5771.94|394
1730831150000|2024-11-05 18:25:50|5772.19|5771.69|5772.19|5771.69|5772.44|5771.94|5772.19|5771.69|249
1730831160000|2024-11-05 18:26:00|5772.44|5771.94|5773.94|5773.44|5774.19|5773.69|5772.44|5771.94|688
1730831170000|2024-11-05 18:26:10|5774.06|5773.56|5774.19|5773.69|5774.19|5773.69|5773.94|5773.44|225
1730831180000|2024-11-05 18:26:20|5774.44|5773.94|5774.94|5774.44|5775.19|5774.69|5774.44|5773.94|611
1730831190000|2024-11-05 18:26:30|5774.69|5774.19|5775.19|5774.69|5775.19|5774.69|5774.69|5774.19|343
1730831200000|2024-11-05 18:26:40|5775.31|5774.81|5774.44|5773.94|5775.31|5774.81|5774.19|5773.69|228
1730831210000|2024-11-05 18:26:50|5774.19|5773.69|5773.69|5773.19|5774.19|5773.69|5773.69|5773.19|178
1730831220000|2024-11-05 18:27:00|5773.94|5773.44|5773.94|5773.44|5773.94|5773.44|5773.69|5773.19|246
1730831230000|2024-11-05 18:27:10|5773.69|5773.19|5773.94|5773.44|5774.19|5773.69|5773.69|5773.19|291
1730831240000|2024-11-05 18:27:20|5773.81|5773.31|5773.19|5772.69|5773.81|5773.31|5773.19|5772.69|159
1730831250000|2024-11-05 18:27:30|5772.94|5772.44|5773.19|5772.69|5773.19|5772.69|5772.44|5771.94|312
1730831260000|2024-11-05 18:27:40|5772.94|5772.44|5773.19|5772.69|5773.19|5772.69|5772.94|5772.44|245
1730831270000|2024-11-05 18:27:50|5772.94|5772.44|5772.94|5772.44|5773.31|5772.81|5772.94|5772.44|239
1730831280000|2024-11-05 18:28:00|5772.44|5771.94|5772.44|5771.94|5772.69|5772.19|5772.44|5771.94|271
1730831290000|2024-11-05 18:28:10|5772.19|5771.69|5772.69|5772.19|5772.69|5772.19|5772.19|5771.69|325
1730831300000|2024-11-05 18:28:20|5772.44|5771.94|5771.94|5771.44|5772.69|5772.19|5771.69|5771.19|652
1730831310000|2024-11-05 18:28:30|5772.44|5771.94|5772.19|5771.69|5772.44|5771.94|5771.94|5771.44|479
1730831320000|2024-11-05 18:28:40|5772.44|5771.94|5772.19|5771.69|5772.44|5771.94|5772.19|5771.69|96
1730831330000|2024-11-05 18:28:50|5772.44|5771.94|5772.19|5771.69|5772.44|5771.94|5771.94|5771.44|410
1730831340000|2024-11-05 18:29:00|5772.44|5771.94|5771.69|5771.19|5772.44|5771.94|5771.69|5771.19|267
1730831350000|2024-11-05 18:29:10|5771.81|5771.31|5772.44|5771.94|5772.44|5771.94|5771.81|5771.31|322
1730831360000|2024-11-05 18:29:20|5772.19|5771.69|5772.69|5772.19|5772.69|5772.19|5771.94|5771.44|126
1730831370000|2024-11-05 18:29:30|5772.56|5772.06|5772.94|5772.44|5772.94|5772.44|5772.19|5771.69|171
1730831380000|2024-11-05 18:29:40|5772.69|5772.19|5772.69|5772.19|5773.19|5772.69|5772.69|5772.19|245
1730831390000|2024-11-05 18:29:50|5772.81|5772.31|5772.19|5771.69|5772.81|5772.31|5772.19|5771.69|179
1730831400000|2024-11-05 18:30:00|5772.44|5771.94|5772.19|5771.69|5772.94|5772.44|5772.19|5771.69|375
1730831410000|2024-11-05 18:30:10|5772.31|5771.81|5771.94|5771.44|5772.44|5771.94|5771.81|5771.31|440
1730831420000|2024-11-05 18:30:20|5771.81|5771.31|5772.31|5771.81|5772.44|5771.94|5771.69|5771.19|575
1730831430000|2024-11-05 18:30:30|5772.19|5771.69|5772.44|5771.94|5773.19|5772.69|5772.19|5771.69|602
1730831440000|2024-11-05 18:30:40|5772.31|5771.81|5771.94|5771.44|5772.31|5771.81|5771.94|5771.44|151
1730831450000|2024-11-05 18:30:50|5772.06|5771.56|5771.94|5771.44|5772.06|5771.56|5771.69|5771.19|333
1730831460000|2024-11-05 18:31:00|5772.19|5771.69|5772.69|5772.19|5772.94|5772.44|5772.19|5771.69|418
1730831470000|2024-11-05 18:31:10|5772.94|5772.44|5772.19|5771.69|5772.94|5772.44|5772.19|5771.69|203
1730831480000|2024-11-05 18:31:20|5771.94|5771.44|5772.19|5771.69|5772.44|5771.94|5771.94|5771.44|198
1730831490000|2024-11-05 18:31:30|5772.44|5771.94|5772.44|5771.94|5772.44|5771.94|5772.31|5771.81|39
1730831500000|2024-11-05 18:31:40|5772.56|5772.06|5772.69|5772.19|5773.19|5772.69|5772.56|5772.06|175
1730831510000|2024-11-05 18:31:50|5772.44|5771.94|5772.94|5772.44|5772.94|5772.44|5772.44|5771.94|195
1730831520000|2024-11-05 18:32:00|5772.81|5772.31|5772.69|5772.19|5772.81|5772.31|5772.56|5772.06|173
1730831530000|2024-11-05 18:32:10|5772.94|5772.44|5773.69|5773.19|5773.94|5773.44|5772.94|5772.44|295
1730831540000|2024-11-05 18:32:20|5773.94|5773.44|5774.44|5773.94|5774.44|5773.94|5773.94|5773.44|399
1730831550000|2024-11-05 18:32:30|5774.69|5774.19|5774.19|5773.69|5774.94|5774.44|5773.94|5773.44|1006
1730831560000|2024-11-05 18:32:40|5774.44|5773.94|5773.44|5772.94|5774.44|5773.94|5773.44|5772.94|313
1730831570000|2024-11-05 18:32:50|5773.19|5772.69|5772.94|5772.44|5773.44|5772.94|5772.94|5772.44|261
1730831580000|2024-11-05 18:33:00|5773.19|5772.69|5772.94|5772.44|5773.19|5772.69|5772.94|5772.44|255
1730831590000|2024-11-05 18:33:10|5773.19|5772.69|5772.81|5772.31|5773.19|5772.69|5772.69|5772.19|225
1730831600000|2024-11-05 18:33:20|5772.69|5772.19|5771.69|5771.19|5772.69|5772.19|5771.69|5771.19|593
1730831610000|2024-11-05 18:33:30|5771.94|5771.44|5771.69|5771.19|5771.94|5771.44|5771.69|5771.19|426
1730831620000|2024-11-05 18:33:40|5772.19|5771.69|5772.44|5771.94|5772.44|5771.94|5772.19|5771.69|287
1730831630000|2024-11-05 18:33:50|5772.31|5771.81|5772.19|5771.69|5772.44|5771.94|5772.19|5771.69|166
1730831640000|2024-11-05 18:34:00|5771.94|5771.44|5771.94|5771.44|5772.44|5771.94|5771.94|5771.44|382
1730831650000|2024-11-05 18:34:10|5771.81|5771.31|5771.69|5771.19|5771.94|5771.44|5771.69|5771.19|209
1730831660000|2024-11-05 18:34:20|5771.44|5770.94|5771.19|5770.69|5771.69|5771.19|5770.69|5770.19|706
1730831670000|2024-11-05 18:34:30|5771.31|5770.81|5771.69|5771.19|5771.69|5771.19|5770.94|5770.44|275
1730831680000|2024-11-05 18:34:40|5771.44|5770.94|5771.19|5770.69|5771.44|5770.94|5771.19|5770.69|102
1730831690000|2024-11-05 18:34:50|5771.44|5770.94|5771.19|5770.69|5771.69|5771.19|5771.19|5770.69|420
1730831700000|2024-11-05 18:35:00|5770.94|5770.44|5770.94|5770.44|5771.19|5770.69|5770.69|5770.19|430
1730831710000|2024-11-05 18:35:10|5771.19|5770.69|5770.69|5770.19|5771.19|5770.69|5770.69|5770.19|188
1730831720000|2024-11-05 18:35:20|5770.81|5770.31|5770.19|5769.69|5770.94|5770.44|5770.19|5769.69|353
1730831730000|2024-11-05 18:35:30|5769.94|5769.44|5769.94|5769.44|5770.69|5770.19|5769.94|5769.44|550
1730831740000|2024-11-05 18:35:40|5769.81|5769.31|5770.19|5769.69|5770.19|5769.69|5769.69|5769.19|524
1730831750000|2024-11-05 18:35:50|5770.06|5769.56|5769.69|5769.19|5770.19|5769.69|5769.69|5769.19|238
1730831760000|2024-11-05 18:36:00|5769.44|5768.94|5769.69|5769.19|5769.94|5769.44|5769.44|5768.94|484
1730831770000|2024-11-05 18:36:10|5769.44|5768.94|5769.19|5768.69|5769.69|5769.19|5768.94|5768.44|651
1730831780000|2024-11-05 18:36:20|5769.44|5768.94|5770.19|5769.69|5770.19|5769.69|5769.44|5768.94|678
1730831790000|2024-11-05 18:36:30|5769.94|5769.44|5769.44|5768.94|5769.94|5769.44|5769.44|5768.94|165
1730831800000|2024-11-05 18:36:40|5769.19|5768.69|5768.94|5768.44|5769.19|5768.69|5768.69|5768.19|476
1730831810000|2024-11-05 18:36:50|5769.19|5768.69|5769.19|5768.69|5769.44|5768.94|5769.19|5768.69|268
1730831820000|2024-11-05 18:37:00|5769.31|5768.81|5768.44|5767.94|5769.44|5768.94|5768.06|5767.56|517
1730831830000|2024-11-05 18:37:10|5768.56|5768.06|5767.94|5767.44|5768.69|5768.19|5767.94|5767.44|415
1730831840000|2024-11-05 18:37:20|5767.69|5767.19|5767.81|5767.31|5767.94|5767.44|5767.69|5767.19|461
1730831850000|2024-11-05 18:37:30|5768.19|5767.69|5766.94|5766.44|5768.19|5767.69|5766.94|5766.44|655
1730831860000|2024-11-05 18:37:40|5767.19|5766.69|5766.69|5766.19|5767.19|5766.69|5766.69|5766.19|895
1730831870000|2024-11-05 18:37:50|5766.44|5765.94|5765.69|5765.19|5766.44|5765.94|5764.69|5764.19|1570
1730831880000|2024-11-05 18:38:00|5765.94|5765.44|5766.94|5766.44|5767.19|5766.69|5765.94|5765.44|819
1730831890000|2024-11-05 18:38:10|5767.19|5766.69|5766.44|5765.94|5767.19|5766.69|5765.69|5765.19|832
1730831900000|2024-11-05 18:38:20|5766.19|5765.69|5765.19|5764.69|5766.19|5765.69|5764.94|5764.44|378
1730831910000|2024-11-05 18:38:30|5764.94|5764.44|5765.19|5764.69|5765.19|5764.69|5764.44|5763.94|535
1730831920000|2024-11-05 18:38:40|5764.94|5764.44|5765.69|5765.19|5765.69|5765.19|5764.94|5764.44|834
1730831930000|2024-11-05 18:38:50|5765.44|5764.94|5765.94|5765.44|5765.94|5765.44|5765.44|5764.94|731
1730831940000|2024-11-05 18:39:00|5765.69|5765.19|5766.19|5765.69|5766.19|5765.69|5765.69|5765.19|327
1730831950000|2024-11-05 18:39:10|5766.06|5765.56|5767.69|5767.19|5767.69|5767.19|5765.94|5765.44|482
1730831960000|2024-11-05 18:39:20|5767.44|5766.94|5767.94|5767.44|5768.19|5767.69|5767.19|5766.69|569
1730831970000|2024-11-05 18:39:30|5768.19|5767.69|5768.69|5768.19|5768.69|5768.19|5767.94|5767.44|471
1730831980000|2024-11-05 18:39:40|5768.44|5767.94|5768.19|5767.69|5768.69|5768.19|5767.94|5767.44|604
1730831990000|2024-11-05 18:39:50|5768.44|5767.94|5768.44|5767.94|5768.56|5768.06|5768.19|5767.69|311
1730832000000|2024-11-05 18:40:00|5768.69|5768.19|5769.19|5768.69|5769.69|5769.19|5768.69|5768.19|1111
1730832010000|2024-11-05 18:40:10|5768.94|5768.44|5769.44|5768.94|5769.44|5768.94|5768.81|5768.31|314
1730832020000|2024-11-05 18:40:20|5769.19|5768.69|5768.94|5768.44|5769.19|5768.69|5768.69|5768.19|488
1730832030000|2024-11-05 18:40:30|5769.19|5768.69|5768.44|5767.94|5769.19|5768.69|5768.44|5767.94|449
1730832040000|2024-11-05 18:40:40|5768.56|5768.06|5768.69|5768.19|5768.69|5768.19|5768.44|5767.94|517
1730832050000|2024-11-05 18:40:50|5768.44|5767.94|5768.69|5768.19|5769.19|5768.69|5768.44|5767.94|231
1730832060000|2024-11-05 18:41:00|5768.94|5768.44|5768.94|5768.44|5769.19|5768.69|5768.94|5768.44|187
1730832070000|2024-11-05 18:41:10|5769.44|5768.94|5770.44|5769.94|5770.69|5770.19|5769.44|5768.94|557
1730832080000|2024-11-05 18:41:20|5770.69|5770.19|5770.69|5770.19|5770.69|5770.19|5770.44|5769.94|421
1730832090000|2024-11-05 18:41:30|5770.56|5770.06|5769.69|5769.19|5770.56|5770.06|5769.69|5769.19|269
1730832100000|2024-11-05 18:41:40|5769.44|5768.94|5769.94|5769.44|5769.94|5769.44|5769.44|5768.94|271
1730832110000|2024-11-05 18:41:50|5770.06|5769.56|5770.44|5769.94|5770.69|5770.19|5770.06|5769.56|234
1730832120000|2024-11-05 18:42:00|5770.69|5770.19|5770.94|5770.44|5771.19|5770.69|5770.69|5770.19|378
1730832130000|2024-11-05 18:42:10|5771.44|5770.94|5771.94|5771.44|5772.19|5771.69|5771.44|5770.94|913
1730832140000|2024-11-05 18:42:20|5772.19|5771.69|5772.69|5772.19|5772.94|5772.44|5772.19|5771.69|716
1730832150000|2024-11-05 18:42:30|5772.94|5772.44|5772.69|5772.19|5773.19|5772.69|5772.19|5771.69|582
1730832160000|2024-11-05 18:42:40|5772.44|5771.94|5773.44|5772.94|5773.44|5772.94|5772.44|5771.94|467
1730832170000|2024-11-05 18:42:50|5773.19|5772.69|5773.44|5772.94|5773.44|5772.94|5773.06|5772.56|252
1730832180000|2024-11-05 18:43:00|5773.19|5772.69|5773.19|5772.69|5773.44|5772.94|5772.94|5772.44|612
1730832190000|2024-11-05 18:43:10|5773.06|5772.56|5773.19|5772.69|5773.56|5773.06|5772.94|5772.44|354
1730832200000|2024-11-05 18:43:20|5773.06|5772.56|5773.44|5772.94|5773.44|5772.94|5772.69|5772.19|325
1730832210000|2024-11-05 18:43:30|5773.19|5772.69|5772.44|5771.94|5773.19|5772.69|5772.44|5771.94|375
1730832220000|2024-11-05 18:43:40|5772.69|5772.19|5772.94|5772.44|5772.94|5772.44|5772.56|5772.06|197
1730832230000|2024-11-05 18:43:50|5773.06|5772.56|5772.94|5772.44|5773.19|5772.69|5772.94|5772.44|256
1730832240000|2024-11-05 18:44:00|5772.69|5772.19|5772.19|5771.69|5772.69|5772.19|5772.06|5771.56|152
1730832250000|2024-11-05 18:44:10|5772.06|5771.56|5771.94|5771.44|5772.06|5771.56|5771.69|5771.19|175
1730832260000|2024-11-05 18:44:20|5772.19|5771.69|5771.69|5771.19|5772.19|5771.69|5771.44|5770.94|290
1730832270000|2024-11-05 18:44:30|5771.56|5771.06|5770.94|5770.44|5771.69|5771.19|5770.44|5769.94|420
1730832280000|2024-11-05 18:44:40|5770.81|5770.31|5770.94|5770.44|5771.19|5770.69|5770.69|5770.19|454
1730832290000|2024-11-05 18:44:50|5770.69|5770.19|5771.44|5770.94|5771.44|5770.94|5770.69|5770.19|316
1730832300000|2024-11-05 18:45:00|5771.31|5770.81|5771.94|5771.44|5772.06|5771.56|5771.19|5770.69|295
1730832310000|2024-11-05 18:45:10|5772.19|5771.69|5771.19|5770.69|5772.19|5771.69|5770.94|5770.44|253
1730832320000|2024-11-05 18:45:20|5770.94|5770.44|5770.94|5770.44|5770.94|5770.44|5770.94|5770.44|65
1730832330000|2024-11-05 18:45:30|5771.19|5770.69|5770.44|5769.94|5771.19|5770.69|5770.44|5769.94|372
1730832340000|2024-11-05 18:45:40|5770.69|5770.19|5771.69|5771.19|5771.69|5771.19|5770.69|5770.19|373
1730832350000|2024-11-05 18:45:50|5771.44|5770.94|5771.69|5771.19|5771.94|5771.44|5771.44|5770.94|174
1730832360000|2024-11-05 18:46:00|5771.81|5771.31|5771.44|5770.94|5771.94|5771.44|5771.44|5770.94|142
1730832370000|2024-11-05 18:46:10|5771.56|5771.06|5770.94|5770.44|5771.94|5771.44|5770.94|5770.44|196
1730832380000|2024-11-05 18:46:20|5770.81|5770.31|5771.44|5770.94|5771.44|5770.94|5770.81|5770.31|93
1730832390000|2024-11-05 18:46:30|5771.69|5771.19|5771.69|5771.19|5771.69|5771.19|5771.69|5771.19|215
1730832400000|2024-11-05 18:46:40|5771.56|5771.06|5771.94|5771.44|5771.94|5771.44|5771.56|5771.06|124
1730832410000|2024-11-05 18:46:50|5772.06|5771.56|5772.44|5771.94|5772.69|5772.19|5772.06|5771.56|188
1730832420000|2024-11-05 18:47:00|5771.94|5771.44|5772.44|5771.94|5772.44|5771.94|5771.94|5771.44|224
1730832430000|2024-11-05 18:47:10|5772.56|5772.06|5772.69|5772.19|5772.69|5772.19|5772.19|5771.69|159
1730832440000|2024-11-05 18:47:20|5772.94|5772.44|5773.19|5772.69|5773.19|5772.69|5772.94|5772.44|169
1730832450000|2024-11-05 18:47:30|5772.94|5772.44|5773.19|5772.69|5773.19|5772.69|5772.94|5772.44|117
1730832460000|2024-11-05 18:47:40|5773.44|5772.94|5772.69|5772.19|5773.44|5772.94|5772.69|5772.19|355
1730832470000|2024-11-05 18:47:50|5772.56|5772.06|5771.69|5771.19|5772.56|5772.06|5771.19|5770.69|345
1730832480000|2024-11-05 18:48:00|5771.44|5770.94|5771.19|5770.69|5771.44|5770.94|5770.44|5769.94|283
1730832490000|2024-11-05 18:48:10|5771.44|5770.94|5769.94|5769.44|5771.69|5771.19|5769.94|5769.44|495
1730832500000|2024-11-05 18:48:20|5769.69|5769.19|5770.44|5769.94|5770.44|5769.94|5769.69|5769.19|415
1730832510000|2024-11-05 18:48:30|5770.19|5769.69|5769.19|5768.69|5770.19|5769.69|5768.94|5768.44|394
1730832520000|2024-11-05 18:48:40|5768.94|5768.44|5767.94|5767.44|5769.44|5768.94|5767.94|5767.44|610
1730832530000|2024-11-05 18:48:50|5768.19|5767.69|5767.44|5766.94|5768.19|5767.69|5767.44|5766.94|405
1730832540000|2024-11-05 18:49:00|5767.69|5767.19|5767.94|5767.44|5767.94|5767.44|5767.44|5766.94|421
1730832550000|2024-11-05 18:49:10|5768.19|5767.69|5768.94|5768.44|5768.94|5768.44|5768.19|5767.69|212
1730832560000|2024-11-05 18:49:20|5768.69|5768.19|5768.69|5768.19|5769.19|5768.69|5768.69|5768.19|305
1730832570000|2024-11-05 18:49:30|5768.94|5768.44|5768.94|5768.44|5769.44|5768.94|5768.69|5768.19|200
1730832580000|2024-11-05 18:49:40|5769.06|5768.56|5768.94|5768.44|5769.19|5768.69|5768.69|5768.19|221
1730832590000|2024-11-05 18:49:50|5768.81|5768.31|5768.69|5768.19|5768.81|5768.31|5768.31|5767.81|241
1730832600000|2024-11-05 18:50:00|5768.44|5767.94|5767.94|5767.44|5768.44|5767.94|5767.69|5767.19|262
1730832610000|2024-11-05 18:50:10|5768.06|5767.56|5767.94|5767.44|5768.69|5768.19|5767.94|5767.44|320
1730832620000|2024-11-05 18:50:20|5767.81|5767.31|5767.19|5766.69|5767.81|5767.31|5766.94|5766.44|329
1730832630000|2024-11-05 18:50:30|5767.44|5766.94|5768.44|5767.94|5768.44|5767.94|5767.44|5766.94|239
1730832640000|2024-11-05 18:50:40|5768.19|5767.69|5767.69|5767.19|5768.19|5767.69|5767.44|5766.94|218
1730832650000|2024-11-05 18:50:50|5767.81|5767.31|5767.69|5767.19|5767.94|5767.44|5767.44|5766.94|168
1730832660000|2024-11-05 18:51:00|5767.56|5767.06|5767.94|5767.44|5768.19|5767.69|5767.44|5766.94|86
1730832670000|2024-11-05 18:51:10|5767.81|5767.31|5767.44|5766.94|5767.81|5767.31|5767.19|5766.69|197
1730832680000|2024-11-05 18:51:20|5767.69|5767.19|5768.19|5767.69|5768.44|5767.94|5767.44|5766.94|306
1730832690000|2024-11-05 18:51:30|||||||||170
1730832700000|2024-11-05 18:51:40|5768.31|5767.81|5769.19|5768.69|5769.44|5768.94|5768.31|5767.81|234
1730832710000|2024-11-05 18:51:50|5769.31|5768.81|5770.44|5769.94|5770.44|5769.94|5769.19|5768.69|392
1730832720000|2024-11-05 18:52:00|5770.69|5770.19|5769.69|5769.19|5770.81|5770.31|5769.69|5769.19|361
1730832730000|2024-11-05 18:52:10|5769.56|5769.06|5768.94|5768.44|5769.56|5769.06|5768.69|5768.19|205
1730832740000|2024-11-05 18:52:20|5769.06|5768.56|5769.94|5769.44|5769.94|5769.44|5768.94|5768.44|215
1730832750000|2024-11-05 18:52:30|5769.69|5769.19|5769.94|5769.44|5770.19|5769.69|5769.69|5769.19|245
1730832760000|2024-11-05 18:52:40|5769.69|5769.19|5769.19|5768.69|5769.69|5769.19|5769.19|5768.69|254
1730832770000|2024-11-05 18:52:50|5768.94|5768.44|5769.44|5768.94|5769.44|5768.94|5768.94|5768.44|247
1730832780000|2024-11-05 18:53:00|5769.69|5769.19|5769.69|5769.19|5769.69|5769.19|5769.44|5768.94|224
1730832790000|2024-11-05 18:53:10|5769.44|5768.94|5770.19|5769.69|5770.44|5769.94|5769.44|5768.94|305
1730832800000|2024-11-05 18:53:20|5769.94|5769.44|5770.94|5770.44|5770.94|5770.44|5769.94|5769.44|328
1730832810000|2024-11-05 18:53:30|5770.69|5770.19|5771.69|5771.19|5771.69|5771.19|5770.69|5770.19|527
1730832820000|2024-11-05 18:53:40|5771.94|5771.44|5771.94|5771.44|5772.06|5771.56|5771.94|5771.44|301
1730832830000|2024-11-05 18:53:50|5771.44|5770.94|5771.44|5770.94|5771.44|5770.94|5771.44|5770.94|283
1730832840000|2024-11-05 18:54:00|5771.69|5771.19|5770.94|5770.44|5771.69|5771.19|5770.94|5770.44|326
1730832850000|2024-11-05 18:54:10|5771.06|5770.56|5770.94|5770.44|5771.44|5770.94|5770.94|5770.44|218
1730832860000|2024-11-05 18:54:20|5771.19|5770.69|5770.81|5770.31|5771.19|5770.69|5770.69|5770.19|330
1730832870000|2024-11-05 18:54:30|5770.94|5770.44|5771.19|5770.69|5771.44|5770.94|5770.69|5770.19|395
1730832880000|2024-11-05 18:54:40|5771.06|5770.56|5771.19|5770.69|5771.19|5770.69|5770.94|5770.44|218
1730832890000|2024-11-05 18:54:50|5771.44|5770.94|5771.69|5771.19|5771.69|5771.19|5771.19|5770.69|206
1730832900000|2024-11-05 18:55:00|5771.94|5771.44|5771.19|5770.69|5771.94|5771.44|5770.94|5770.44|501
1730832910000|2024-11-05 18:55:10|5771.31|5770.81|5771.69|5771.19|5771.94|5771.44|5771.31|5770.81|278
1730832920000|2024-11-05 18:55:20|5771.44|5770.94|5770.56|5770.06|5771.44|5770.94|5770.44|5769.94|320
1730832930000|2024-11-05 18:55:30|5770.69|5770.19|5771.69|5771.19|5771.94|5771.44|5770.56|5770.06|345
1730832940000|2024-11-05 18:55:40|5771.19|5770.69|5771.19|5770.69|5771.19|5770.69|5770.94|5770.44|357
1730832950000|2024-11-05 18:55:50|5770.94|5770.44|5771.19|5770.69|5771.19|5770.69|5770.94|5770.44|114
1730832960000|2024-11-05 18:56:00|5770.94|5770.44|5770.94|5770.44|5771.19|5770.69|5770.69|5770.19|201
1730832970000|2024-11-05 18:56:10|5770.81|5770.31|5770.94|5770.44|5770.94|5770.44|5770.69|5770.19|173
1730832980000|2024-11-05 18:56:20|5771.19|5770.69|5771.19|5770.69|5771.44|5770.94|5771.19|5770.69|242
1730832990000|2024-11-05 18:56:30|5770.94|5770.44|5771.31|5770.81|5771.44|5770.94|5770.94|5770.44|153
1730833000000|2024-11-05 18:56:40|5771.19|5770.69|5771.19|5770.69|5771.31|5770.81|5770.94|5770.44|143
1730833010000|2024-11-05 18:56:50|5771.44|5770.94|5771.94|5771.44|5771.94|5771.44|5771.44|5770.94|209
1730833020000|2024-11-05 18:57:00|5772.19|5771.69|5771.69|5771.19|5772.19|5771.69|5771.69|5771.19|333
1730833030000|2024-11-05 18:57:10|5771.44|5770.94|5771.69|5771.19|5771.69|5771.19|5771.44|5770.94|104
1730833040000|2024-11-05 18:57:20|5771.94|5771.44|5771.19|5770.69|5771.94|5771.44|5771.19|5770.69|148
1730833050000|2024-11-05 18:57:30|5770.94|5770.44|5770.44|5769.94|5770.94|5770.44|5770.44|5769.94|210
1730833060000|2024-11-05 18:57:40|5770.69|5770.19|5770.19|5769.69|5770.69|5770.19|5770.19|5769.69|184
1730833070000|2024-11-05 18:57:50|5769.94|5769.44|5770.44|5769.94|5770.44|5769.94|5769.69|5769.19|161
1730833080000|2024-11-05 18:58:00|5770.31|5769.81|5770.69|5770.19|5770.81|5770.31|5769.94|5769.44|222
1730833090000|2024-11-05 18:58:10|5770.94|5770.44|5770.69|5770.19|5770.94|5770.44|5770.69|5770.19|89
1730833100000|2024-11-05 18:58:20|5770.81|5770.31|5770.44|5769.94|5770.81|5770.31|5770.44|5769.94|133
1730833110000|2024-11-05 18:58:30|5770.69|5770.19|5771.19|5770.69|5771.19|5770.69|5770.19|5769.69|152
1730833120000|2024-11-05 18:58:40|5770.94|5770.44|5770.69|5770.19|5770.94|5770.44|5770.69|5770.19|227
1730833130000|2024-11-05 18:58:50|5770.81|5770.31|5770.69|5770.19|5770.94|5770.44|5770.44|5769.94|156
1730833140000|2024-11-05 18:59:00|5770.44|5769.94|5771.44|5770.94|5771.44|5770.94|5770.44|5769.94|108
1730833150000|2024-11-05 18:59:10|5771.69|5771.19|5770.94|5770.44|5771.69|5771.19|5770.69|5770.19|219
1730833160000|2024-11-05 18:59:20|5770.69|5770.19|5770.69|5770.19|5770.94|5770.44|5770.69|5770.19|230
1730833170000|2024-11-05 18:59:30|5770.44|5769.94|5770.44|5769.94|5770.44|5769.94|5770.19|5769.69|82
1730833180000|2024-11-05 18:59:40|5770.19|5769.69|5770.94|5770.44|5770.94|5770.44|5770.19|5769.69|77
1730833190000|2024-11-05 18:59:50|5770.69|5770.19|5770.69|5770.19|5770.94|5770.44|5770.69|5770.19|205
1730833200000|2024-11-05 19:00:00|5770.94|5770.44|5771.19|5770.69|5771.44|5770.94|5770.94|5770.44|277
1730833210000|2024-11-05 19:00:10|5771.31|5770.81|5772.44|5771.94|5772.44|5771.94|5771.19|5770.69|461
1730833220000|2024-11-05 19:00:20|5772.19|5771.69|5772.44|5771.94|5772.69|5772.19|5772.19|5771.69|494
1730833230000|2024-11-05 19:00:30|5772.19|5771.69|5772.69|5772.19|5773.19|5772.69|5771.94|5771.44|410
1730833240000|2024-11-05 19:00:40|5772.94|5772.44|5772.94|5772.44|5773.19|5772.69|5772.69|5772.19|423
1730833250000|2024-11-05 19:00:50|5772.44|5771.94|5771.94|5771.44|5772.44|5771.94|5771.94|5771.44|333
1730833260000|2024-11-05 19:01:00|5771.44|5770.94|5771.44|5770.94|5771.44|5770.94|5770.69|5770.19|407
1730833270000|2024-11-05 19:01:10|5771.69|5771.19|5771.69|5771.19|5772.19|5771.69|5771.44|5770.94|174
1730833280000|2024-11-05 19:01:20|5771.94|5771.44|5771.94|5771.44|5772.06|5771.56|5771.69|5771.19|170
1730833290000|2024-11-05 19:01:30|5771.69|5771.19|5772.44|5771.94|5772.69|5772.19|5771.69|5771.19|246
1730833300000|2024-11-05 19:01:40|5772.69|5772.19|5772.94|5772.44|5773.19|5772.69|5772.69|5772.19|203
1730833310000|2024-11-05 19:01:50|5772.69|5772.19|5773.44|5772.94|5773.44|5772.94|5772.69|5772.19|233
1730833320000|2024-11-05 19:02:00|5773.19|5772.69|5773.19|5772.69|5773.44|5772.94|5772.69|5772.19|318
1730833330000|2024-11-05 19:02:10|5773.31|5772.81|5773.69|5773.19|5773.69|5773.19|5773.19|5772.69|268
1730833340000|2024-11-05 19:02:20|5773.44|5772.94|5773.44|5772.94|5773.44|5772.94|5772.69|5772.19|440
1730833350000|2024-11-05 19:02:30|5773.69|5773.19|5773.94|5773.44|5773.94|5773.44|5773.69|5773.19|371
1730833360000|2024-11-05 19:02:40|5774.19|5773.69|5774.69|5774.19|5774.69|5774.19|5774.19|5773.69|572
1730833370000|2024-11-05 19:02:50|5774.44|5773.94|5773.94|5773.44|5774.69|5774.19|5773.94|5773.44|349
1730833380000|2024-11-05 19:03:00|5774.19|5773.69|5773.19|5772.69|5774.31|5773.81|5772.94|5772.44|412
1730833390000|2024-11-05 19:03:10|5773.44|5772.94|5772.69|5772.19|5773.69|5773.19|5772.44|5771.94|367
1730833400000|2024-11-05 19:03:20|5772.81|5772.31|5772.94|5772.44|5773.19|5772.69|5772.69|5772.19|109
1730833410000|2024-11-05 19:03:30|5773.19|5772.69|5772.94|5772.44|5773.44|5772.94|5772.94|5772.44|182
1730833420000|2024-11-05 19:03:40|5773.06|5772.56|5771.94|5771.44|5773.06|5772.56|5771.94|5771.44|255
1730833430000|2024-11-05 19:03:50|5772.06|5771.56|5772.19|5771.69|5772.44|5771.94|5771.94|5771.44|226
1730833440000|2024-11-05 19:04:00|5772.44|5771.94|5773.19|5772.69|5773.19|5772.69|5772.44|5771.94|245
1730833450000|2024-11-05 19:04:10|5773.31|5772.81|5772.44|5771.94|5773.44|5772.94|5772.44|5771.94|308
1730833460000|2024-11-05 19:04:20|5772.19|5771.69|5772.44|5771.94|5772.44|5771.94|5771.69|5771.19|239
1730833470000|2024-11-05 19:04:30|5772.31|5771.81|5773.19|5772.69|5773.19|5772.69|5772.19|5771.69|396
1730833480000|2024-11-05 19:04:40|5773.31|5772.81|5773.19|5772.69|5773.44|5772.94|5773.19|5772.69|250
1730833490000|2024-11-05 19:04:50|5772.94|5772.44|5772.94|5772.44|5773.44|5772.94|5772.69|5772.19|461
1730833500000|2024-11-05 19:05:00|5772.69|5772.19|5772.19|5771.69|5772.69|5772.19|5772.19|5771.69|102
1730833510000|2024-11-05 19:05:10|5772.06|5771.56|5772.06|5771.56|5772.44|5771.94|5771.94|5771.44|196
1730833520000|2024-11-05 19:05:20|5772.19|5771.69|5772.44|5771.94|5772.69|5772.19|5772.19|5771.69|169
1730833530000|2024-11-05 19:05:30|5772.31|5771.81|5771.94|5771.44|5772.31|5771.81|5771.94|5771.44|102
1730833540000|2024-11-05 19:05:40|5772.19|5771.69|5772.19|5771.69|5772.44|5771.94|5771.94|5771.44|126
1730833550000|2024-11-05 19:05:50|5772.44|5771.94|5772.56|5772.06|5772.69|5772.19|5772.44|5771.94|90
1730833560000|2024-11-05 19:06:00|5772.44|5771.94|5772.69|5772.19|5772.94|5772.44|5772.44|5771.94|240
1730833570000|2024-11-05 19:06:10|5772.44|5771.94|5772.94|5772.44|5772.94|5772.44|5772.19|5771.69|201
1730833580000|2024-11-05 19:06:20|5772.81|5772.31|5773.44|5772.94|5773.44|5772.94|5772.69|5772.19|248
1730833590000|2024-11-05 19:06:30|5773.31|5772.81|5773.69|5773.19|5774.19|5773.69|5773.31|5772.81|426
1730833600000|2024-11-05 19:06:40|5773.94|5773.44|5773.44|5772.94|5773.94|5773.44|5773.44|5772.94|193
1730833610000|2024-11-05 19:06:50|5773.19|5772.69|5773.19|5772.69|5773.19|5772.69|5772.69|5772.19|287
1730833620000|2024-11-05 19:07:00|5772.94|5772.44|5773.44|5772.94|5773.94|5773.44|5772.94|5772.44|353
1730833630000|2024-11-05 19:07:10|5773.31|5772.81|5773.44|5772.94|5773.44|5772.94|5773.19|5772.69|126
1730833640000|2024-11-05 19:07:20|5773.19|5772.69|5772.94|5772.44|5773.44|5772.94|5772.94|5772.44|153
1730833650000|2024-11-05 19:07:30|5773.19|5772.69|5774.19|5773.69|5774.19|5773.69|5773.19|5772.69|263
1730833660000|2024-11-05 19:07:40|5773.94|5773.44|5774.19|5773.69|5774.44|5773.94|5773.94|5773.44|144
1730833670000|2024-11-05 19:07:50|5773.94|5773.44|5773.44|5772.94|5773.94|5773.44|5773.44|5772.94|115
1730833680000|2024-11-05 19:08:00|5773.19|5772.69|5773.44|5772.94|5773.69|5773.19|5772.94|5772.44|185
1730833690000|2024-11-05 19:08:10|5773.19|5772.69|5773.56|5773.06|5773.69|5773.19|5773.19|5772.69|269
1730833700000|2024-11-05 19:08:20|5773.69|5773.19|5774.19|5773.69|5774.44|5773.94|5773.69|5773.19|249
1730833710000|2024-11-05 19:08:30|5774.44|5773.94|5774.94|5774.44|5774.94|5774.44|5774.19|5773.69|255
1730833720000|2024-11-05 19:08:40|5774.69|5774.19|5775.44|5774.94|5775.44|5774.94|5774.69|5774.19|770
1730833730000|2024-11-05 19:08:50|5775.69|5775.19|5775.94|5775.44|5775.94|5775.44|5775.44|5774.94|474
1730833740000|2024-11-05 19:09:00|5775.44|5774.94|5775.94|5775.44|5776.19|5775.69|5775.44|5774.94|472
1730833750000|2024-11-05 19:09:10|5776.44|5775.94|5775.44|5774.94|5776.44|5775.94|5775.44|5774.94|478
1730833760000|2024-11-05 19:09:20|5775.31|5774.81|5775.94|5775.44|5776.19|5775.69|5775.19|5774.69|288
1730833770000|2024-11-05 19:09:30|5776.06|5775.56|5775.69|5775.19|5776.19|5775.69|5775.69|5775.19|291
1730833780000|2024-11-05 19:09:40|5775.44|5774.94|5775.44|5774.94|5775.44|5774.94|5775.19|5774.69|127
1730833790000|2024-11-05 19:09:50|5775.69|5775.19|5775.94|5775.44|5775.94|5775.44|5775.44|5774.94|186
1730833800000|2024-11-05 19:10:00|5776.19|5775.69|5775.44|5774.94|5776.31|5775.81|5775.44|5774.94|255
1730833810000|2024-11-05 19:10:10|5775.69|5775.19|5775.44|5774.94|5775.69|5775.19|5775.44|5774.94|213
1730833820000|2024-11-05 19:10:20|5775.56|5775.06|5775.19|5774.69|5775.56|5775.06|5774.94|5774.44|324
1730833830000|2024-11-05 19:10:30|5775.44|5774.94|5775.19|5774.69|5775.44|5774.94|5775.19|5774.69|102
1730833840000|2024-11-05 19:10:40|5774.94|5774.44|5775.69|5775.19|5775.69|5775.19|5774.94|5774.44|202
1730833850000|2024-11-05 19:10:50|5775.56|5775.06|5775.81|5775.31|5775.94|5775.44|5775.44|5774.94|194
1730833860000|2024-11-05 19:11:00|5775.94|5775.44|5775.94|5775.44|5776.44|5775.94|5775.69|5775.19|203
1730833870000|2024-11-05 19:11:10|5776.19|5775.69|5776.19|5775.69|5776.19|5775.69|5775.94|5775.44|168
1730833880000|2024-11-05 19:11:20|5776.31|5775.81|5776.19|5775.69|5776.44|5775.94|5775.94|5775.44|251
1730833890000|2024-11-05 19:11:30|5776.31|5775.81|5775.94|5775.44|5776.44|5775.94|5775.94|5775.44|156
1730833900000|2024-11-05 19:11:40|5775.44|5774.94|5775.69|5775.19|5775.69|5775.19|5775.19|5774.69|169
1730833910000|2024-11-05 19:11:50|5775.94|5775.44|5776.19|5775.69|5776.44|5775.94|5775.94|5775.44|198
1730833920000|2024-11-05 19:12:00|5776.06|5775.56|5775.69|5775.19|5776.19|5775.69|5775.69|5775.19|202
1730833930000|2024-11-05 19:12:10|5775.94|5775.44|5776.19|5775.69|5776.44|5775.94|5775.94|5775.44|108
1730833940000|2024-11-05 19:12:20|5776.31|5775.81|5776.19|5775.69|5776.31|5775.81|5775.94|5775.44|172
1730833950000|2024-11-05 19:12:30|5776.44|5775.94|5775.94|5775.44|5776.44|5775.94|5775.94|5775.44|294
1730833960000|2024-11-05 19:12:40|5775.69|5775.19|5775.69|5775.19|5775.69|5775.19|5775.69|5775.19|47
1730833970000|2024-11-05 19:12:50|5775.81|5775.31|5774.69|5774.19|5775.81|5775.31|5774.69|5774.19|270
1730833980000|2024-11-05 19:13:00|5774.44|5773.94|5773.44|5772.94|5774.44|5773.94|5773.44|5772.94|589
1730833990000|2024-11-05 19:13:10|||||||||289
1730834000000|2024-11-05 19:13:20|5773.56|5773.06|5773.19|5772.69|5773.56|5773.06|5772.69|5772.19|314
1730834010000|2024-11-05 19:13:30|5773.44|5772.94|5773.44|5772.94|5773.44|5772.94|5773.44|5772.94|129
1730834020000|2024-11-05 19:13:40|5773.69|5773.19|5773.69|5773.19|5773.69|5773.19|5773.44|5772.94|153
1730834030000|2024-11-05 19:13:50|5773.44|5772.94|5773.69|5773.19|5773.69|5773.19|5773.44|5772.94|33
1730834040000|2024-11-05 19:14:00|5773.81|5773.31|5773.69|5773.19|5774.19|5773.69|5773.69|5773.19|236
1730834050000|2024-11-05 19:14:10|5773.81|5773.31|5773.94|5773.44|5774.44|5773.94|5773.81|5773.31|180
1730834060000|2024-11-05 19:14:20|5773.81|5773.31|5774.44|5773.94|5774.69|5774.19|5773.81|5773.31|199
1730834070000|2024-11-05 19:14:30|5774.31|5773.81|5774.44|5773.94|5774.44|5773.94|5774.19|5773.69|93
1730834080000|2024-11-05 19:14:40|5774.31|5773.81|5774.44|5773.94|5774.44|5773.94|5774.19|5773.69|102
1730834090000|2024-11-05 19:14:50|5774.19|5773.69|5773.69|5773.19|5774.44|5773.94|5773.69|5773.19|85
1730834100000|2024-11-05 19:15:00|5773.19|5772.69|5773.19|5772.69|5773.44|5772.94|5772.94|5772.44|300
1730834110000|2024-11-05 19:15:10|5773.44|5772.94|5773.19|5772.69|5773.44|5772.94|5772.94|5772.44|124
1730834120000|2024-11-05 19:15:20|5772.94|5772.44|5773.44|5772.94|5773.44|5772.94|5772.94|5772.44|88
1730834130000|2024-11-05 19:15:30|5773.31|5772.81|5773.69|5773.19|5773.94|5773.44|5773.19|5772.69|178
1730834140000|2024-11-05 19:15:40|5773.81|5773.31|5773.44|5772.94|5773.81|5773.31|5773.19|5772.69|100
1730834150000|2024-11-05 19:15:50|5773.31|5772.81|5772.94|5772.44|5773.44|5772.94|5772.69|5772.19|167
1730834160000|2024-11-05 19:16:00|5772.69|5772.19|5772.19|5771.69|5772.69|5772.19|5771.69|5771.19|555
1730834170000|2024-11-05 19:16:10|5771.94|5771.44|5772.44|5771.94|5772.94|5772.44|5771.94|5771.44|411
1730834180000|2024-11-05 19:16:20|5772.19|5771.69|5772.69|5772.19|5772.94|5772.44|5772.19|5771.69|196
1730834190000|2024-11-05 19:16:30|5772.94|5772.44|5772.94|5772.44|5772.94|5772.44|5772.69|5772.19|143
1730834200000|2024-11-05 19:16:40|5773.19|5772.69|5773.94|5773.44|5773.94|5773.44|5772.94|5772.44|305
1730834210000|2024-11-05 19:16:50|5774.19|5773.69|5774.44|5773.94|5774.69|5774.19|5774.19|5773.69|204
1730834220000|2024-11-05 19:17:00|5774.56|5774.06|5774.19|5773.69|5774.56|5774.06|5774.19|5773.69|181
1730834230000|2024-11-05 19:17:10|5774.06|5773.56|5773.44|5772.94|5774.06|5773.56|5773.19|5772.69|261
1730834240000|2024-11-05 19:17:20|5773.31|5772.81|5773.44|5772.94|5773.44|5772.94|5772.94|5772.44|228
1730834250000|2024-11-05 19:17:30|5773.31|5772.81|5773.19|5772.69|5773.44|5772.94|5773.19|5772.69|126
1730834260000|2024-11-05 19:17:40|5773.31|5772.81|5773.94|5773.44|5773.94|5773.44|5773.19|5772.69|221
1730834270000|2024-11-05 19:17:50|5773.69|5773.19|5773.56|5773.06|5773.69|5773.19|5773.56|5773.06|62
1730834280000|2024-11-05 19:18:00|5773.69|5773.19|5773.69|5773.19|5774.44|5773.94|5773.69|5773.19|276
1730834290000|2024-11-05 19:18:10|5773.56|5773.06|5773.44|5772.94|5773.56|5773.06|5772.94|5772.44|222
1730834300000|2024-11-05 19:18:20|5773.69|5773.19|5773.69|5773.19|5773.94|5773.44|5773.69|5773.19|111
1730834310000|2024-11-05 19:18:30|5773.44|5772.94|5774.19|5773.69|5774.19|5773.69|5773.44|5772.94|133
1730834320000|2024-11-05 19:18:40|5773.94|5773.44|5773.44|5772.94|5773.94|5773.44|5773.44|5772.94|58
1730834330000|2024-11-05 19:18:50|5773.19|5772.69|5773.06|5772.56|5773.56|5773.06|5772.94|5772.44|126
1730834340000|2024-11-05 19:19:00|5773.19|5772.69|5773.44|5772.94|5773.69|5773.19|5772.94|5772.44|205
1730834350000|2024-11-05 19:19:10|5773.56|5773.06|5773.44|5772.94|5773.69|5773.19|5773.44|5772.94|70
1730834360000|2024-11-05 19:19:20|5773.19|5772.69|5773.06|5772.56|5773.44|5772.94|5772.94|5772.44|187
1730834370000|2024-11-05 19:19:30|5773.19|5772.69|5772.69|5772.19|5773.19|5772.69|5772.44|5771.94|101
1730834380000|2024-11-05 19:19:40|5772.56|5772.06|5773.19|5772.69|5773.19|5772.69|5772.56|5772.06|101
1730834390000|2024-11-05 19:19:50|5773.31|5772.81|5773.44|5772.94|5773.69|5773.19|5773.19|5772.69|134
1730834400000|2024-11-05 19:20:00|5773.19|5772.69|5773.19|5772.69|5773.19|5772.69|5772.81|5772.31|168
1730834410000|2024-11-05 19:20:10|5772.94|5772.44|5771.69|5771.19|5773.19|5772.69|5771.69|5771.19|492
1730834420000|2024-11-05 19:20:20|5771.81|5771.31|5772.19|5771.69|5772.19|5771.69|5771.44|5770.94|332
1730834430000|2024-11-05 19:20:30|5771.94|5771.44|5771.94|5771.44|5771.94|5771.44|5771.44|5770.94|148
1730834440000|2024-11-05 19:20:40|5772.19|5771.69|5771.19|5770.69|5772.19|5771.69|5771.19|5770.69|174
1730834450000|2024-11-05 19:20:50|5771.44|5770.94|5771.44|5770.94|5771.69|5771.19|5771.19|5770.69|263
1730834460000|2024-11-05 19:21:00|5771.56|5771.06|5771.44|5770.94|5771.69|5771.19|5771.19|5770.69|243
1730834470000|2024-11-05 19:21:10|5771.19|5770.69|5771.69|5771.19|5771.69|5771.19|5771.19|5770.69|111
1730834480000|2024-11-05 19:21:20|5771.81|5771.31|5771.94|5771.44|5771.94|5771.44|5771.81|5771.31|132
1730834490000|2024-11-05 19:21:30|5772.19|5771.69|5772.69|5772.19|5772.69|5772.19|5772.19|5771.69|429
1730834500000|2024-11-05 19:21:40|5772.56|5772.06|5772.19|5771.69|5772.56|5772.06|5772.19|5771.69|187
1730834510000|2024-11-05 19:21:50|5772.44|5771.94|5772.69|5772.19|5772.69|5772.19|5772.44|5771.94|271
1730834520000|2024-11-05 19:22:00|5772.44|5771.94|5772.19|5771.69|5772.44|5771.94|5771.94|5771.44|265
1730834530000|2024-11-05 19:22:10|5772.06|5771.56|5771.69|5771.19|5772.06|5771.56|5771.44|5770.94|165
1730834540000|2024-11-05 19:22:20|5771.44|5770.94|5771.69|5771.19|5771.69|5771.19|5771.44|5770.94|67
1730834550000|2024-11-05 19:22:30|5771.56|5771.06|5771.44|5770.94|5771.69|5771.19|5771.44|5770.94|110
1730834560000|2024-11-05 19:22:40|5771.69|5771.19|5770.69|5770.19|5771.69|5771.19|5770.69|5770.19|478
1730834570000|2024-11-05 19:22:50|5770.44|5769.94|5770.44|5769.94|5770.94|5770.44|5770.44|5769.94|245
1730834580000|2024-11-05 19:23:00|5770.19|5769.69|5770.69|5770.19|5770.94|5770.44|5769.69|5769.19|426
1730834590000|2024-11-05 19:23:10|5770.44|5769.94|5771.69|5771.19|5771.69|5771.19|5770.44|5769.94|566
1730834600000|2024-11-05 19:23:20|5771.94|5771.44|5771.44|5770.94|5771.94|5771.44|5771.31|5770.81|339
1730834610000|2024-11-05 19:23:30|5771.19|5770.69|5770.94|5770.44|5771.44|5770.94|5770.94|5770.44|87
1730834620000|2024-11-05 19:23:40|5770.81|5770.31|5771.44|5770.94|5771.94|5771.44|5770.81|5770.31|235
1730834630000|2024-11-05 19:23:50|5771.19|5770.69|5771.44|5770.94|5771.44|5770.94|5771.19|5770.69|124
1730834640000|2024-11-05 19:24:00|5771.69|5771.19|5772.19|5771.69|5772.19|5771.69|5771.69|5771.19|252
1730834650000|2024-11-05 19:24:10|5771.94|5771.44|5772.44|5771.94|5772.44|5771.94|5771.69|5771.19|208
1730834660000|2024-11-05 19:24:20|5772.19|5771.69|5771.94|5771.44|5772.19|5771.69|5771.81|5771.31|111
1730834670000|2024-11-05 19:24:30|5772.19|5771.69|5772.19|5771.69|5772.19|5771.69|5772.19|5771.69|40
1730834680000|2024-11-05 19:24:40|5772.31|5771.81|5772.19|5771.69|5772.44|5771.94|5772.19|5771.69|100
1730834690000|2024-11-05 19:24:50|5772.44|5771.94|5772.44|5771.94|5772.69|5772.19|5772.44|5771.94|220
1730834700000|2024-11-05 19:25:00|5772.69|5772.19|5772.19|5771.69|5772.69|5772.19|5771.94|5771.44|358
1730834710000|2024-11-05 19:25:10|5772.06|5771.56|5771.94|5771.44|5772.19|5771.69|5771.94|5771.44|98
1730834720000|2024-11-05 19:25:20|5771.69|5771.19|5772.19|5771.69|5772.31|5771.81|5771.56|5771.06|272
1730834730000|2024-11-05 19:25:30|5772.31|5771.81|5772.69|5772.19|5772.69|5772.19|5772.19|5771.69|235
1730834740000|2024-11-05 19:25:40|5772.81|5772.31|5772.94|5772.44|5773.31|5772.81|5772.69|5772.19|367
1730834750000|2024-11-05 19:25:50|5773.06|5772.56|5773.19|5772.69|5773.19|5772.69|5773.06|5772.56|107
1730834760000|2024-11-05 19:26:00|5773.69|5773.19|5774.44|5773.94|5774.69|5774.19|5773.44|5772.94|650
1730834770000|2024-11-05 19:26:10|5774.19|5773.69|5774.69|5774.19|5774.94|5774.44|5774.19|5773.69|257
1730834780000|2024-11-05 19:26:20|5774.94|5774.44|5774.94|5774.44|5774.94|5774.44|5774.69|5774.19|418
1730834790000|2024-11-05 19:26:30|5775.19|5774.69|5774.94|5774.44|5775.19|5774.69|5774.69|5774.19|330
1730834800000|2024-11-05 19:26:40|5775.19|5774.69|5774.94|5774.44|5775.19|5774.69|5774.69|5774.19|243
1730834810000|2024-11-05 19:26:50|5774.81|5774.31|5775.69|5775.19|5775.69|5775.19|5774.81|5774.31|324
1730834820000|2024-11-05 19:27:00|5775.94|5775.44|5776.19|5775.69|5776.19|5775.69|5775.69|5775.19|312
1730834830000|2024-11-05 19:27:10|5776.44|5775.94|5776.44|5775.94|5776.44|5775.94|5775.94|5775.44|428
1730834840000|2024-11-05 19:27:20|5776.69|5776.19|5775.44|5774.94|5777.19|5776.69|5775.44|5774.94|1050
1730834850000|2024-11-05 19:27:30|5775.19|5774.69|5774.94|5774.44|5775.44|5774.94|5774.69|5774.19|236
1730834860000|2024-11-05 19:27:40|5774.44|5773.94|5774.44|5773.94|5774.44|5773.94|5773.94|5773.44|449
1730834870000|2024-11-05 19:27:50|5774.56|5774.06|5774.69|5774.19|5774.94|5774.44|5774.56|5774.06|193
1730834880000|2024-11-05 19:28:00|5774.94|5774.44|5774.44|5773.94|5774.94|5774.44|5774.44|5773.94|174
1730834890000|2024-11-05 19:28:10|5774.19|5773.69|5773.94|5773.44|5774.44|5773.94|5773.94|5773.44|231
1730834900000|2024-11-05 19:28:20|5773.81|5773.31|5774.19|5773.69|5774.19|5773.69|5773.44|5772.94|556
1730834910000|2024-11-05 19:28:30|5774.44|5773.94|5774.44|5773.94|5774.44|5773.94|5774.31|5773.81|166
1730834920000|2024-11-05 19:28:40|5774.19|5773.69|5774.19|5773.69|5774.19|5773.69|5774.19|5773.69|100
1730834930000|2024-11-05 19:28:50|5774.44|5773.94|5774.19|5773.69|5774.69|5774.19|5774.19|5773.69|156
1730834940000|2024-11-05 19:29:00|5774.06|5773.56|5773.44|5772.94|5774.19|5773.69|5773.44|5772.94|239
1730834950000|2024-11-05 19:29:10|5773.69|5773.19|5772.69|5772.19|5773.94|5773.44|5772.69|5772.19|355
1730834960000|2024-11-05 19:29:20|5772.94|5772.44|5773.44|5772.94|5773.44|5772.94|5772.94|5772.44|93
1730834970000|2024-11-05 19:29:30|5773.69|5773.19|5772.69|5772.19|5773.69|5773.19|5772.69|5772.19|176
1730834980000|2024-11-05 19:29:40|5772.94|5772.44|5772.94|5772.44|5772.94|5772.44|5772.69|5772.19|131
1730834990000|2024-11-05 19:29:50|5772.81|5772.31|5772.69|5772.19|5772.94|5772.44|5772.56|5772.06|165
1730835000000|2024-11-05 19:30:00|5772.94|5772.44|5772.69|5772.19|5773.19|5772.69|5772.44|5771.94|229
1730835010000|2024-11-05 19:30:10|5772.44|5771.94|5771.69|5771.19|5772.69|5772.19|5771.69|5771.19|204
1730835020000|2024-11-05 19:30:20|5772.19|5771.69|5771.94|5771.44|5772.44|5771.94|5771.69|5771.19|266
1730835030000|2024-11-05 19:30:30|5772.19|5771.69|5771.19|5770.69|5772.19|5771.69|5771.19|5770.69|505
1730835040000|2024-11-05 19:30:40|5771.44|5770.94|5772.94|5772.44|5772.94|5772.44|5771.44|5770.94|325
1730835050000|2024-11-05 19:30:50|5772.69|5772.19|5772.94|5772.44|5772.94|5772.44|5772.69|5772.19|362
1730835060000|2024-11-05 19:31:00|5772.81|5772.31|5772.94|5772.44|5773.06|5772.56|5772.44|5771.94|389
1730835070000|2024-11-05 19:31:10|5772.69|5772.19|5773.94|5773.44|5773.94|5773.44|5772.69|5772.19|343
1730835080000|2024-11-05 19:31:20|5773.69|5773.19|5773.94|5773.44|5773.94|5773.44|5773.69|5773.19|199
1730835090000|2024-11-05 19:31:30|5773.81|5773.31|5773.19|5772.69|5773.81|5773.31|5773.19|5772.69|195
1730835100000|2024-11-05 19:31:40|5773.44|5772.94|5773.69|5773.19|5773.69|5773.19|5773.44|5772.94|294
1730835110000|2024-11-05 19:31:50|5773.81|5773.31|5773.69|5773.19|5774.19|5773.69|5773.69|5773.19|266
1730835120000|2024-11-05 19:32:00|5773.81|5773.31|5773.94|5773.44|5774.31|5773.81|5773.81|5773.31|330
1730835130000|2024-11-05 19:32:10|5774.19|5773.69|5774.19|5773.69|5774.44|5773.94|5774.19|5773.69|202
1730835140000|2024-11-05 19:32:20|5773.69|5773.19|5774.19|5773.69|5774.19|5773.69|5773.44|5772.94|229
1730835150000|2024-11-05 19:32:30|5774.44|5773.94|5774.69|5774.19|5774.94|5774.44|5774.44|5773.94|168
1730835160000|2024-11-05 19:32:40|5774.44|5773.94|5774.69|5774.19|5774.69|5774.19|5774.44|5773.94|157
1730835170000|2024-11-05 19:32:50|5774.44|5773.94|5774.69|5774.19|5774.81|5774.31|5774.44|5773.94|154
1730835180000|2024-11-05 19:33:00|5774.44|5773.94|5774.69|5774.19|5774.69|5774.19|5774.19|5773.69|218
1730835190000|2024-11-05 19:33:10|5774.44|5773.94|5774.44|5773.94|5774.44|5773.94|5774.19|5773.69|110
1730835200000|2024-11-05 19:33:20|5774.69|5774.19|5774.94|5774.44|5774.94|5774.44|5774.69|5774.19|177
1730835210000|2024-11-05 19:33:30|5774.69|5774.19|5774.69|5774.19|5774.94|5774.44|5774.69|5774.19|110
1730835220000|2024-11-05 19:33:40|5774.94|5774.44|5774.69|5774.19|5774.94|5774.44|5774.69|5774.19|61
1730835230000|2024-11-05 19:33:50|5774.94|5774.44|5774.94|5774.44|5774.94|5774.44|5774.69|5774.19|98
1730835240000|2024-11-05 19:34:00|5775.19|5774.69|5775.19|5774.69|5775.19|5774.69|5774.69|5774.19|474
1730835250000|2024-11-05 19:34:10|5774.94|5774.44|5774.19|5773.69|5774.94|5774.44|5774.19|5773.69|142
1730835260000|2024-11-05 19:34:20|5774.06|5773.56|5774.19|5773.69|5774.44|5773.94|5773.94|5773.44|127
1730835270000|2024-11-05 19:34:30|5773.94|5773.44|5773.94|5773.44|5774.19|5773.69|5773.69|5773.19|165
1730835280000|2024-11-05 19:34:40|5773.69|5773.19|5773.69|5773.19|5773.94|5773.44|5773.69|5773.19|125
1730835290000|2024-11-05 19:34:50|5773.56|5773.06|5773.69|5773.19|5773.69|5773.19|5773.44|5772.94|139
1730835300000|2024-11-05 19:35:00|5773.94|5773.44|5773.94|5773.44|5774.44|5773.94|5773.94|5773.44|251
1730835310000|2024-11-05 19:35:10|5774.06|5773.56|5774.19|5773.69|5774.19|5773.69|5773.94|5773.44|110
1730835320000|2024-11-05 19:35:20|5774.44|5773.94|5774.19|5773.69|5774.44|5773.94|5774.19|5773.69|188
1730835330000|2024-11-05 19:35:30|5774.31|5773.81|5774.19|5773.69|5774.44|5773.94|5773.94|5773.44|90
1730835340000|2024-11-05 19:35:40|5774.31|5773.81|5773.94|5773.44|5774.31|5773.81|5773.94|5773.44|61
1730835350000|2024-11-05 19:35:50|5774.19|5773.69|5774.44|5773.94|5774.56|5774.06|5774.19|5773.69|130
1730835360000|2024-11-05 19:36:00|5774.69|5774.19|5774.94|5774.44|5774.94|5774.44|5774.56|5774.06|159
1730835370000|2024-11-05 19:36:10|5774.81|5774.31|5774.44|5773.94|5774.81|5774.31|5774.19|5773.69|164
1730835380000|2024-11-05 19:36:20|5774.69|5774.19|5774.44|5773.94|5774.69|5774.19|5774.19|5773.69|110
1730835390000|2024-11-05 19:36:30|5774.94|5774.44|5775.19|5774.69|5775.19|5774.69|5774.69|5774.19|243
1730835400000|2024-11-05 19:36:40|5775.44|5774.94|5775.44|5774.94|5775.69|5775.19|5775.19|5774.69|320
1730835410000|2024-11-05 19:36:50|5775.19|5774.69|5774.94|5774.44|5775.19|5774.69|5774.94|5774.44|126
1730835420000|2024-11-05 19:37:00|5775.19|5774.69|5774.44|5773.94|5775.19|5774.69|5774.44|5773.94|127
1730835430000|2024-11-05 19:37:10|5774.19|5773.69|5774.19|5773.69|5774.69|5774.19|5774.06|5773.56|307
1730835440000|2024-11-05 19:37:20|5774.44|5773.94|5774.44|5773.94|5774.44|5773.94|5774.19|5773.69|95
1730835450000|2024-11-05 19:37:30|5774.19|5773.69|5773.94|5773.44|5774.19|5773.69|5773.94|5773.44|96
1730835460000|2024-11-05 19:37:40|5774.19|5773.69|5774.44|5773.94|5774.56|5774.06|5774.19|5773.69|114
1730835470000|2024-11-05 19:37:50|5774.56|5774.06|5775.44|5774.94|5775.44|5774.94|5774.56|5774.06|237
1730835480000|2024-11-05 19:38:00|5775.19|5774.69|5774.94|5774.44|5775.19|5774.69|5774.94|5774.44|128
1730835490000|2024-11-05 19:38:10|5775.06|5774.56|5775.44|5774.94|5775.69|5775.19|5774.94|5774.44|324
1730835500000|2024-11-05 19:38:20|5775.56|5775.06|5775.44|5774.94|5775.69|5775.19|5775.44|5774.94|158
1730835510000|2024-11-05 19:38:30|5775.69|5775.19|5775.69|5775.19|5775.69|5775.19|5775.44|5774.94|215
1730835520000|2024-11-05 19:38:40|5775.94|5775.44|5775.81|5775.31|5775.94|5775.44|5775.69|5775.19|230
1730835530000|2024-11-05 19:38:50|5775.94|5775.44|5775.81|5775.31|5775.94|5775.44|5775.81|5775.31|30
1730835540000|2024-11-05 19:39:00|5775.69|5775.19|5775.44|5774.94|5775.94|5775.44|5775.19|5774.69|179
1730835550000|2024-11-05 19:39:10|5775.19|5774.69|5775.69|5775.19|5775.69|5775.19|5775.19|5774.69|124
1730835560000|2024-11-05 19:39:20|5775.94|5775.44|5775.94|5775.44|5775.94|5775.44|5775.69|5775.19|105
1730835570000|2024-11-05 19:39:30|5776.19|5775.69|5775.44|5774.94|5776.19|5775.69|5775.44|5774.94|132
1730835580000|2024-11-05 19:39:40|5775.31|5774.81|5775.44|5774.94|5775.44|5774.94|5775.31|5774.81|97
1730835590000|2024-11-05 19:39:50|5775.56|5775.06|5775.44|5774.94|5775.56|5775.06|5775.44|5774.94|88
1730835600000|2024-11-05 19:40:00|5775.69|5775.19|5775.19|5774.69|5775.69|5775.19|5775.19|5774.69|170
1730835610000|2024-11-05 19:40:10|5775.44|5774.94|5775.69|5775.19|5775.94|5775.44|5775.44|5774.94|305
1730835620000|2024-11-05 19:40:20|5775.81|5775.31|5776.19|5775.69|5776.31|5775.81|5775.69|5775.19|189
1730835630000|2024-11-05 19:40:30|5776.31|5775.81|5776.19|5775.69|5776.44|5775.94|5776.19|5775.69|72
1730835640000|2024-11-05 19:40:40|5776.31|5775.81|5775.44|5774.94|5776.31|5775.81|5775.44|5774.94|153
1730835650000|2024-11-05 19:40:50|5775.56|5775.06|5775.44|5774.94|5775.69|5775.19|5775.19|5774.69|145
1730835660000|2024-11-05 19:41:00|5775.69|5775.19|5775.94|5775.44|5776.19|5775.69|5775.69|5775.19|178
1730835670000|2024-11-05 19:41:10|5775.81|5775.31|5775.81|5775.31|5775.94|5775.44|5775.69|5775.19|100
1730835680000|2024-11-05 19:41:20|5775.94|5775.44|5775.94|5775.44|5776.19|5775.69|5775.81|5775.31|165
1730835690000|2024-11-05 19:41:30|5776.06|5775.56|5776.19|5775.69|5776.19|5775.69|5775.94|5775.44|34
1730835700000|2024-11-05 19:41:40|5776.31|5775.81|5776.69|5776.19|5776.69|5776.19|5776.31|5775.81|189
1730835710000|2024-11-05 19:41:50|5776.44|5775.94|5776.69|5776.19|5776.69|5776.19|5776.44|5775.94|279
1730835720000|2024-11-05 19:42:00|5776.44|5775.94|5776.44|5775.94|5776.69|5776.19|5776.31|5775.81|261
1730835730000|2024-11-05 19:42:10|5776.19|5775.69|5776.19|5775.69|5776.19|5775.69|5775.94|5775.44|166
1730835740000|2024-11-05 19:42:20|5776.06|5775.56|5776.44|5775.94|5776.44|5775.94|5776.06|5775.56|100
1730835750000|2024-11-05 19:42:30|5776.69|5776.19|5776.69|5776.19|5776.94|5776.44|5776.56|5776.06|232
1730835760000|2024-11-05 19:42:40|5776.44|5775.94|5775.94|5775.44|5776.44|5775.94|5775.94|5775.44|281
1730835770000|2024-11-05 19:42:50|5775.81|5775.31|5775.19|5774.69|5775.81|5775.31|5775.19|5774.69|231
1730835780000|2024-11-05 19:43:00|5775.44|5774.94|5775.44|5774.94|5775.69|5775.19|5775.44|5774.94|225
1730835790000|2024-11-05 19:43:10|5775.56|5775.06|5775.69|5775.19|5775.69|5775.19|5775.56|5775.06|123
1730835800000|2024-11-05 19:43:20|5775.81|5775.31|5775.56|5775.06|5775.81|5775.31|5775.44|5774.94|87
1730835810000|2024-11-05 19:43:30|5775.44|5774.94|5774.44|5773.94|5775.44|5774.94|5774.44|5773.94|320
1730835820000|2024-11-05 19:43:40|5774.69|5774.19|5774.44|5773.94|5774.69|5774.19|5774.19|5773.69|255
1730835830000|2024-11-05 19:43:50|5774.56|5774.06|5775.69|5775.19|5775.69|5775.19|5774.44|5773.94|267
1730835840000|2024-11-05 19:44:00|5775.44|5774.94|5775.19|5774.69|5775.56|5775.06|5775.19|5774.69|191
1730835850000|2024-11-05 19:44:10|5775.44|5774.94|5775.94|5775.44|5775.94|5775.44|5775.44|5774.94|147
1730835860000|2024-11-05 19:44:20|||||||||58
1730835870000|2024-11-05 19:44:30|5775.69|5775.19|5775.19|5774.69|5775.69|5775.19|5775.19|5774.69|114
1730835880000|2024-11-05 19:44:40|5775.31|5774.81|5775.44|5774.94|5775.69|5775.19|5775.19|5774.69|144
1730835890000|2024-11-05 19:44:50|5775.56|5775.06|5775.44|5774.94|5775.56|5775.06|5775.44|5774.94|60
1730835900000|2024-11-05 19:45:00|5774.94|5774.44|5775.69|5775.19|5775.69|5775.19|5774.94|5774.44|324
1730835910000|2024-11-05 19:45:10|5775.94|5775.44|5775.94|5775.44|5776.19|5775.69|5775.69|5775.19|130
1730835920000|2024-11-05 19:45:20|5775.69|5775.19|5775.44|5774.94|5775.81|5775.31|5775.44|5774.94|135
1730835930000|2024-11-05 19:45:30|5775.19|5774.69|5774.69|5774.19|5775.19|5774.69|5774.44|5773.94|155
1730835940000|2024-11-05 19:45:40|5774.44|5773.94|5774.19|5773.69|5774.44|5773.94|5773.94|5773.44|273
1730835950000|2024-11-05 19:45:50|5774.31|5773.81|5774.19|5773.69|5774.69|5774.19|5774.19|5773.69|146
1730835960000|2024-11-05 19:46:00|5774.44|5773.94|5774.19|5773.69|5774.94|5774.44|5774.19|5773.69|293
1730835970000|2024-11-05 19:46:10|5774.06|5773.56|5773.94|5773.44|5774.19|5773.69|5773.81|5773.31|211
1730835980000|2024-11-05 19:46:20|5773.69|5773.19|5774.19|5773.69|5774.44|5773.94|5773.69|5773.19|203
1730835990000|2024-11-05 19:46:30|5774.44|5773.94|5774.44|5773.94|5774.44|5773.94|5774.19|5773.69|85
1730836000000|2024-11-05 19:46:40|5774.69|5774.19|5775.19|5774.69|5775.44|5774.94|5774.69|5774.19|271
1730836010000|2024-11-05 19:46:50|5775.31|5774.81|5774.81|5774.31|5775.31|5774.81|5774.69|5774.19|259
1730836020000|2024-11-05 19:47:00|5774.69|5774.19|5774.94|5774.44|5774.94|5774.44|5774.69|5774.19|246
1730836030000|2024-11-05 19:47:10|5775.06|5774.56|5774.69|5774.19|5775.19|5774.69|5774.44|5773.94|173
1730836040000|2024-11-05 19:47:20|5774.56|5774.06|5774.69|5774.19|5774.94|5774.44|5774.44|5773.94|140
1730836050000|2024-11-05 19:47:30|5774.44|5773.94|5774.44|5773.94|5774.44|5773.94|5774.44|5773.94|23
1730836060000|2024-11-05 19:47:40|5774.19|5773.69|5774.19|5773.69|5774.44|5773.94|5774.19|5773.69|189
1730836070000|2024-11-05 19:47:50|5774.31|5773.81|5774.94|5774.44|5774.94|5774.44|5774.19|5773.69|328
1730836080000|2024-11-05 19:48:00|5775.19|5774.69|5775.44|5774.94|5775.44|5774.94|5774.94|5774.44|89
1730836090000|2024-11-05 19:48:10|5775.19|5774.69|5775.44|5774.94|5775.44|5774.94|5775.19|5774.69|146
1730836100000|2024-11-05 19:48:20|5775.19|5774.69|5774.69|5774.19|5775.19|5774.69|5774.69|5774.19|115
1730836110000|2024-11-05 19:48:30|5774.44|5773.94|5774.44|5773.94|5775.06|5774.56|5774.44|5773.94|227
1730836120000|2024-11-05 19:48:40|5774.31|5773.81|5774.69|5774.19|5774.69|5774.19|5774.19|5773.69|159
1730836130000|2024-11-05 19:48:50|5774.94|5774.44|5774.19|5773.69|5774.94|5774.44|5774.19|5773.69|174
1730836140000|2024-11-05 19:49:00|5774.06|5773.56|5774.19|5773.69|5774.44|5773.94|5773.44|5772.94|343
1730836150000|2024-11-05 19:49:10|5774.31|5773.81|5774.19|5773.69|5774.69|5774.19|5774.06|5773.56|159
1730836160000|2024-11-05 19:49:20|5774.44|5773.94|5774.69|5774.19|5774.69|5774.19|5774.44|5773.94|181
1730836170000|2024-11-05 19:49:30|5774.44|5773.94|5774.19|5773.69|5774.56|5774.06|5774.19|5773.69|123
1730836180000|2024-11-05 19:49:40|5773.94|5773.44|5773.44|5772.94|5773.94|5773.44|5773.44|5772.94|108
1730836190000|2024-11-05 19:49:50|5773.19|5772.69|5773.44|5772.94|5773.44|5772.94|5773.19|5772.69|268
1730836200000|2024-11-05 19:50:00|5773.19|5772.69|5772.44|5771.94|5773.44|5772.94|5772.19|5771.69|441
1730836210000|2024-11-05 19:50:10|5772.69|5772.19|5772.44|5771.94|5772.69|5772.19|5771.69|5771.19|514
1730836220000|2024-11-05 19:50:20|5772.19|5771.69|5771.19|5770.69|5772.19|5771.69|5771.19|5770.69|366
1730836230000|2024-11-05 19:50:30|5770.94|5770.44|5771.69|5771.19|5771.69|5771.19|5770.94|5770.44|557
1730836240000|2024-11-05 19:50:40|5772.19|5771.69|5771.94|5771.44|5772.19|5771.69|5771.94|5771.44|214
1730836250000|2024-11-05 19:50:50|5771.69|5771.19|5771.44|5770.94|5771.69|5771.19|5771.44|5770.94|160
1730836260000|2024-11-05 19:51:00|5770.94|5770.44|5771.19|5770.69|5771.69|5771.19|5770.69|5770.19|484
1730836270000|2024-11-05 19:51:10|5771.44|5770.94|5771.19|5770.69|5772.06|5771.56|5771.19|5770.69|443
1730836280000|2024-11-05 19:51:20|5771.06|5770.56|5769.69|5769.19|5771.06|5770.56|5769.69|5769.19|511
1730836290000|2024-11-05 19:51:30|5769.94|5769.44|5770.19|5769.69|5770.19|5769.69|5769.94|5769.44|228
1730836300000|2024-11-05 19:51:40|5769.94|5769.44|5769.44|5768.94|5769.94|5769.44|5769.44|5768.94|282
1730836310000|2024-11-05 19:51:50|5769.69|5769.19|5768.69|5768.19|5769.69|5769.19|5768.69|5768.19|461
1730836320000|2024-11-05 19:52:00|5768.94|5768.44|5768.19|5767.69|5769.19|5768.69|5768.19|5767.69|563
1730836330000|2024-11-05 19:52:10|5768.44|5767.94|5769.69|5769.19|5769.69|5769.19|5768.44|5767.94|556
1730836340000|2024-11-05 19:52:20|5769.56|5769.06|5770.44|5769.94|5770.44|5769.94|5769.44|5768.94|461
1730836350000|2024-11-05 19:52:30|5770.31|5769.81|5770.44|5769.94|5770.69|5770.19|5770.31|5769.81|392
1730836360000|2024-11-05 19:52:40|5770.69|5770.19|5770.19|5769.69|5770.69|5770.19|5769.94|5769.44|232
1730836370000|2024-11-05 19:52:50|5769.94|5769.44|5769.94|5769.44|5770.19|5769.69|5769.69|5769.19|370
1730836380000|2024-11-05 19:53:00|5770.06|5769.56|5769.44|5768.94|5770.19|5769.69|5769.44|5768.94|400
1730836390000|2024-11-05 19:53:10|5769.56|5769.06|5769.94|5769.44|5769.94|5769.44|5769.19|5768.69|210
1730836400000|2024-11-05 19:53:20|5770.19|5769.69|5770.44|5769.94|5770.69|5770.19|5769.94|5769.44|240
1730836410000|2024-11-05 19:53:30|5770.31|5769.81|5770.94|5770.44|5771.19|5770.69|5770.31|5769.81|364
1730836420000|2024-11-05 19:53:40|5770.81|5770.31|5770.44|5769.94|5770.94|5770.44|5770.44|5769.94|398
1730836430000|2024-11-05 19:53:50|5770.69|5770.19|5769.94|5769.44|5770.69|5770.19|5769.94|5769.44|238
1730836440000|2024-11-05 19:54:00|5770.19|5769.69|5770.19|5769.69|5770.69|5770.19|5770.06|5769.56|327
1730836450000|2024-11-05 19:54:10|5770.06|5769.56|5769.94|5769.44|5770.69|5770.19|5769.94|5769.44|175
1730836460000|2024-11-05 19:54:20|5769.69|5769.19|5768.94|5768.44|5769.69|5769.19|5768.94|5768.44|295
1730836470000|2024-11-05 19:54:30|5768.69|5768.19|5768.44|5767.94|5768.69|5768.19|5767.69|5767.19|888
1730836480000|2024-11-05 19:54:40|5768.31|5767.81|5768.19|5767.69|5768.69|5768.19|5768.19|5767.69|179
1730836490000|2024-11-05 19:54:50|5768.44|5767.94|5768.19|5767.69|5768.44|5767.94|5767.94|5767.44|404
1730836500000|2024-11-05 19:55:00|5768.44|5767.94|5768.19|5767.69|5768.94|5768.44|5768.06|5767.56|493
1730836510000|2024-11-05 19:55:10|5767.94|5767.44|5767.44|5766.94|5768.19|5767.69|5767.44|5766.94|397
1730836520000|2024-11-05 19:55:20|5766.94|5766.44|5768.94|5768.44|5768.94|5768.44|5766.94|5766.44|644
1730836530000|2024-11-05 19:55:30|5768.69|5768.19|5768.94|5768.44|5768.94|5768.44|5768.44|5767.94|219
1730836540000|2024-11-05 19:55:40|5769.19|5768.69|5767.69|5767.19|5769.31|5768.81|5767.69|5767.19|760
1730836550000|2024-11-05 19:55:50|5767.44|5766.94|5766.69|5766.19|5767.44|5766.94|5765.69|5765.19|948
1730836560000|2024-11-05 19:56:00|5767.19|5766.69|5766.44|5765.94|5767.19|5766.69|5764.94|5764.44|1030
1730836570000|2024-11-05 19:56:10|5766.19|5765.69|5765.69|5765.19|5766.69|5766.19|5765.44|5764.94|566
1730836580000|2024-11-05 19:56:20|5765.44|5764.94|5766.19|5765.69|5766.69|5766.19|5765.31|5764.81|1023
1730836590000|2024-11-05 19:56:30|5766.44|5765.94|5767.19|5766.69|5767.19|5766.69|5766.19|5765.69|359
1730836600000|2024-11-05 19:56:40|5766.94|5766.44|5767.44|5766.94|5767.69|5767.19|5766.44|5765.94|528
1730836610000|2024-11-05 19:56:50|5767.19|5766.69|5766.94|5766.44|5767.44|5766.94|5766.94|5766.44|427
1730836620000|2024-11-05 19:57:00|5766.69|5766.19|5766.19|5765.69|5767.19|5766.69|5766.19|5765.69|375
1730836630000|2024-11-05 19:57:10|5766.44|5765.94|5767.44|5766.94|5767.44|5766.94|5766.19|5765.69|247
1730836640000|2024-11-05 19:57:20|5767.19|5766.69|5767.69|5767.19|5767.94|5767.44|5767.19|5766.69|404
1730836650000|2024-11-05 19:57:30|5767.56|5767.06|5767.69|5767.19|5768.19|5767.69|5767.44|5766.94|217
1730836660000|2024-11-05 19:57:40|5767.94|5767.44|5767.94|5767.44|5768.19|5767.69|5767.44|5766.94|170
1730836670000|2024-11-05 19:57:50|5767.69|5767.19|5766.69|5766.19|5767.69|5767.19|5766.69|5766.19|358
1730836680000|2024-11-05 19:58:00|5766.44|5765.94|5766.94|5766.44|5766.94|5766.44|5766.44|5765.94|364
1730836690000|2024-11-05 19:58:10|5766.69|5766.19|5766.69|5766.19|5767.31|5766.81|5766.44|5765.94|363
1730836700000|2024-11-05 19:58:20|5766.56|5766.06|5767.94|5767.44|5767.94|5767.44|5766.56|5766.06|325
1730836710000|2024-11-05 19:58:30|5767.81|5767.31|5767.44|5766.94|5767.81|5767.31|5767.44|5766.94|419
1730836720000|2024-11-05 19:58:40|5767.69|5767.19|5768.19|5767.69|5768.19|5767.69|5767.69|5767.19|167
1730836730000|2024-11-05 19:58:50|5768.06|5767.56|5767.94|5767.44|5768.19|5767.69|5767.94|5767.44|308
1730836740000|2024-11-05 19:59:00|5768.19|5767.69|5768.94|5768.44|5768.94|5768.44|5768.19|5767.69|637
1730836750000|2024-11-05 19:59:10|5769.19|5768.69|5769.44|5768.94|5769.44|5768.94|5768.94|5768.44|427
1730836760000|2024-11-05 19:59:20|5769.19|5768.69|5768.94|5768.44|5769.31|5768.81|5768.69|5768.19|338
1730836770000|2024-11-05 19:59:30|5769.06|5768.56|5769.19|5768.69|5769.19|5768.69|5768.94|5768.44|153
1730836780000|2024-11-05 19:59:40|5768.94|5768.44|5768.94|5768.44|5769.44|5768.94|5768.69|5768.19|455
1730836790000|2024-11-05 19:59:50|5768.69|5768.19|5768.19|5767.69|5768.69|5768.19|5767.94|5767.44|390
1730836800000|2024-11-05 20:00:00|5767.44|5766.94|5766.69|5766.19|5767.69|5767.19|5766.44|5765.94|802
1730836810000|2024-11-05 20:00:10|5766.44|5765.94|5766.19|5765.69|5766.69|5766.19|5765.94|5765.44|530
1730836820000|2024-11-05 20:00:20|5765.94|5765.44|5765.69|5765.19|5766.44|5765.94|5765.69|5765.19|514
1730836830000|2024-11-05 20:00:30|5765.94|5765.44|5765.94|5765.44|5766.19|5765.69|5765.94|5765.44|254
1730836840000|2024-11-05 20:00:40|5765.69|5765.19|5767.44|5766.94|5767.44|5766.94|5765.69|5765.19|613
1730836850000|2024-11-05 20:00:50|5767.19|5766.69|5767.94|5767.44|5768.19|5767.69|5767.19|5766.69|563
1730836860000|2024-11-05 20:01:00|5767.69|5767.19|5768.69|5768.19|5768.69|5768.19|5767.69|5767.19|421
1730836870000|2024-11-05 20:01:10|5768.44|5767.94|5768.44|5767.94|5768.44|5767.94|5767.69|5767.19|317
1730836880000|2024-11-05 20:01:20|5768.19|5767.69|5768.94|5768.44|5768.94|5768.44|5768.19|5767.69|343
1730836890000|2024-11-05 20:01:30|5769.06|5768.56|5768.69|5768.19|5769.06|5768.56|5768.44|5767.94|276
1730836900000|2024-11-05 20:01:40|5768.94|5768.44|5769.94|5769.44|5769.94|5769.44|5768.69|5768.19|439
1730836910000|2024-11-05 20:01:50|5769.69|5769.19|5770.19|5769.69|5770.56|5770.06|5769.69|5769.19|535
1730836920000|2024-11-05 20:02:00|5769.94|5769.44|5769.69|5769.19|5770.94|5770.44|5769.69|5769.19|493
1730836930000|2024-11-05 20:02:10|5769.44|5768.94|5769.19|5768.69|5769.56|5769.06|5769.19|5768.69|306
1730836940000|2024-11-05 20:02:20|5768.94|5768.44|5768.69|5768.19|5769.06|5768.56|5768.44|5767.94|353
1730836950000|2024-11-05 20:02:30|5768.94|5768.44|5769.19|5768.69|5769.44|5768.94|5768.81|5768.31|255
1730836960000|2024-11-05 20:02:40|5769.06|5768.56|5768.19|5767.69|5769.06|5768.56|5768.19|5767.69|164
1730836970000|2024-11-05 20:02:50|5767.94|5767.44|5767.44|5766.94|5768.06|5767.56|5767.19|5766.69|353
1730836980000|2024-11-05 20:03:00|5767.94|5767.44|5767.94|5767.44|5767.94|5767.44|5767.44|5766.94|304
1730836990000|2024-11-05 20:03:10|5768.19|5767.69|5768.69|5768.19|5768.69|5768.19|5768.19|5767.69|402
1730837000000|2024-11-05 20:03:20|5768.44|5767.94|5768.19|5767.69|5768.69|5768.19|5768.19|5767.69|264
1730837010000|2024-11-05 20:03:30|5768.31|5767.81|5767.94|5767.44|5768.44|5767.94|5767.94|5767.44|273
1730837020000|2024-11-05 20:03:40|5767.69|5767.19|5767.19|5766.69|5768.19|5767.69|5767.19|5766.69|258
1730837030000|2024-11-05 20:03:50|5767.44|5766.94|5768.19|5767.69|5768.19|5767.69|5767.44|5766.94|116
1730837040000|2024-11-05 20:04:00|5767.94|5767.44|5768.19|5767.69|5768.44|5767.94|5767.94|5767.44|184
1730837050000|2024-11-05 20:04:10|5768.31|5767.81|5768.19|5767.69|5768.44|5767.94|5767.94|5767.44|275
1730837060000|2024-11-05 20:04:20|5767.94|5767.44|5768.44|5767.94|5768.94|5768.44|5767.94|5767.44|254
1730837070000|2024-11-05 20:04:30|5768.69|5768.19|5768.44|5767.94|5768.69|5768.19|5768.19|5767.69|515
1730837080000|2024-11-05 20:04:40|5768.19|5767.69|5768.19|5767.69|5768.44|5767.94|5768.19|5767.69|138
1730837090000|2024-11-05 20:04:50|5768.44|5767.94|5768.44|5767.94|5768.44|5767.94|5768.31|5767.81|175
1730837100000|2024-11-05 20:05:00|5768.69|5768.19|5769.44|5768.94|5769.44|5768.94|5768.69|5768.19|351
1730837110000|2024-11-05 20:05:10|5769.69|5769.19|5770.19|5769.69|5770.31|5769.81|5769.69|5769.19|360
1730837120000|2024-11-05 20:05:20|5769.94|5769.44|5770.19|5769.69|5770.69|5770.19|5769.94|5769.44|328
1730837130000|2024-11-05 20:05:30|5769.94|5769.44|5769.94|5769.44|5770.19|5769.69|5769.69|5769.19|249
1730837140000|2024-11-05 20:05:40|5769.69|5769.19|5770.19|5769.69|5770.44|5769.94|5769.44|5768.94|305
1730837150000|2024-11-05 20:05:50|5770.31|5769.81|5770.56|5770.06|5770.56|5770.06|5770.19|5769.69|91
1730837160000|2024-11-05 20:06:00|5770.69|5770.19|5770.69|5770.19|5771.19|5770.69|5770.69|5770.19|298
1730837170000|2024-11-05 20:06:10|5770.44|5769.94|5770.44|5769.94|5770.69|5770.19|5769.94|5769.44|353
1730837180000|2024-11-05 20:06:20|5770.56|5770.06|5770.69|5770.19|5770.94|5770.44|5770.44|5769.94|214
1730837190000|2024-11-05 20:06:30|5770.94|5770.44|5771.19|5770.69|5771.19|5770.69|5770.94|5770.44|107
1730837200000|2024-11-05 20:06:40|5771.44|5770.94|5771.69|5771.19|5771.69|5771.19|5770.94|5770.44|398
1730837210000|2024-11-05 20:06:50|5771.94|5771.44|5771.94|5771.44|5772.06|5771.56|5771.69|5771.19|416
1730837220000|2024-11-05 20:07:00|5772.19|5771.69|5771.19|5770.69|5772.19|5771.69|5771.19|5770.69|319
1730837230000|2024-11-05 20:07:10|5771.44|5770.94|5771.44|5770.94|5771.44|5770.94|5770.94|5770.44|223
1730837240000|2024-11-05 20:07:20|5771.69|5771.19|5772.31|5771.81|5772.44|5771.94|5771.69|5771.19|262
1730837250000|2024-11-05 20:07:30|5772.19|5771.69|5772.44|5771.94|5772.56|5772.06|5772.19|5771.69|193
1730837260000|2024-11-05 20:07:40|5772.31|5771.81|5771.44|5770.94|5772.31|5771.81|5771.44|5770.94|296
1730837270000|2024-11-05 20:07:50|5771.69|5771.19|5771.69|5771.19|5772.06|5771.56|5771.69|5771.19|190
1730837280000|2024-11-05 20:08:00|5771.94|5771.44|5771.94|5771.44|5772.19|5771.69|5771.94|5771.44|134
1730837290000|2024-11-05 20:08:10|5772.19|5771.69|5771.94|5771.44|5772.19|5771.69|5771.94|5771.44|171
1730837300000|2024-11-05 20:08:20|5772.69|5772.19|5773.19|5772.69|5773.44|5772.94|5772.56|5772.06|677
1730837310000|2024-11-05 20:08:30|5773.06|5772.56|5772.69|5772.19|5773.19|5772.69|5772.69|5772.19|286
1730837320000|2024-11-05 20:08:40|5772.56|5772.06|5772.81|5772.31|5772.94|5772.44|5772.56|5772.06|144
1730837330000|2024-11-05 20:08:50|5772.94|5772.44|5772.44|5771.94|5772.94|5772.44|5772.44|5771.94|290
1730837340000|2024-11-05 20:09:00|5772.69|5772.19|5772.94|5772.44|5773.19|5772.69|5772.69|5772.19|397
1730837350000|2024-11-05 20:09:10|5773.06|5772.56|5773.19|5772.69|5773.19|5772.69|5772.94|5772.44|168
1730837360000|2024-11-05 20:09:20|5773.44|5772.94|5773.94|5773.44|5773.94|5773.44|5773.44|5772.94|360
1730837370000|2024-11-05 20:09:30|5773.81|5773.31|5773.94|5773.44|5774.19|5773.69|5773.69|5773.19|344
1730837380000|2024-11-05 20:09:40|5773.69|5773.19|5773.94|5773.44|5773.94|5773.44|5773.69|5773.19|135
1730837390000|2024-11-05 20:09:50|5774.06|5773.56|5773.94|5773.44|5774.19|5773.69|5773.69|5773.19|226
1730837400000|2024-11-05 20:10:00|5774.19|5773.69|5773.94|5773.44|5774.19|5773.69|5773.44|5772.94|298
1730837410000|2024-11-05 20:10:10|5774.06|5773.56|5774.19|5773.69|5774.19|5773.69|5774.06|5773.56|158
1730837420000|2024-11-05 20:10:20|5774.44|5773.94|5774.44|5773.94|5775.19|5774.69|5774.19|5773.69|696
1730837430000|2024-11-05 20:10:30|5774.56|5774.06|5775.19|5774.69|5775.19|5774.69|5774.19|5773.69|401
1730837440000|2024-11-05 20:10:40|5775.44|5774.94|5775.19|5774.69|5775.56|5775.06|5775.19|5774.69|286
1730837450000|2024-11-05 20:10:50|5775.44|5774.94|5775.44|5774.94|5775.69|5775.19|5775.44|5774.94|242
1730837460000|2024-11-05 20:11:00|5775.19|5774.69|5775.19|5774.69|5775.44|5774.94|5775.19|5774.69|384
1730837470000|2024-11-05 20:11:10|5775.31|5774.81|5774.94|5774.44|5775.69|5775.19|5774.81|5774.31|395
1730837480000|2024-11-05 20:11:20|5775.06|5774.56|5774.94|5774.44|5775.44|5774.94|5774.94|5774.44|308
1730837490000|2024-11-05 20:11:30|5774.81|5774.31|5774.69|5774.19|5774.81|5774.31|5774.19|5773.69|345
1730837500000|2024-11-05 20:11:40|5774.94|5774.44|5774.69|5774.19|5774.94|5774.44|5774.44|5773.94|408
1730837510000|2024-11-05 20:11:50|5774.81|5774.31|5775.19|5774.69|5775.19|5774.69|5774.81|5774.31|320
1730837520000|2024-11-05 20:12:00|5775.06|5774.56|5774.69|5774.19|5775.19|5774.69|5774.69|5774.19|266
1730837530000|2024-11-05 20:12:10|5774.81|5774.31|5774.69|5774.19|5774.81|5774.31|5774.19|5773.69|467
1730837540000|2024-11-05 20:12:20|5774.94|5774.44|5774.94|5774.44|5774.94|5774.44|5774.69|5774.19|202
1730837550000|2024-11-05 20:12:30|5774.81|5774.31|5774.19|5773.69|5774.81|5774.31|5774.19|5773.69|335
1730837560000|2024-11-05 20:12:40|5773.94|5773.44|5774.19|5773.69|5774.44|5773.94|5773.94|5773.44|229
1730837570000|2024-11-05 20:12:50|5774.06|5773.56|5773.19|5772.69|5774.06|5773.56|5773.19|5772.69|394
1730837580000|2024-11-05 20:13:00|5772.69|5772.19|5773.44|5772.94|5773.94|5773.44|5772.69|5772.19|476
1730837590000|2024-11-05 20:13:10|5773.19|5772.69|5773.19|5772.69|5773.44|5772.94|5772.94|5772.44|306
1730837600000|2024-11-05 20:13:20|5772.94|5772.44|5772.69|5772.19|5773.19|5772.69|5772.44|5771.94|634
1730837610000|2024-11-05 20:13:30|5773.06|5772.56|5772.94|5772.44|5773.19|5772.69|5772.69|5772.19|326
1730837620000|2024-11-05 20:13:40|5773.19|5772.69|5773.69|5773.19|5773.69|5773.19|5773.19|5772.69|321
1730837630000|2024-11-05 20:13:50|5773.56|5773.06|5773.69|5773.19|5773.69|5773.19|5773.56|5773.06|63
1730837640000|2024-11-05 20:14:00|5773.94|5773.44|5773.69|5773.19|5774.19|5773.69|5773.69|5773.19|362
1730837650000|2024-11-05 20:14:10|5774.19|5773.69|5774.19|5773.69|5774.19|5773.69|5774.19|5773.69|200
1730837660000|2024-11-05 20:14:20|5773.94|5773.44|5774.19|5773.69|5774.19|5773.69|5773.94|5773.44|221
1730837670000|2024-11-05 20:14:30|5774.44|5773.94|5774.69|5774.19|5774.69|5774.19|5774.19|5773.69|202
1730837680000|2024-11-05 20:14:40|5774.44|5773.94|5774.94|5774.44|5774.94|5774.44|5774.44|5773.94|222
1730837690000|2024-11-05 20:14:50|5774.81|5774.31|5774.19|5773.69|5774.94|5774.44|5774.19|5773.69|282
1730837700000|2024-11-05 20:15:00|5773.69|5773.19|5773.69|5773.19|5773.94|5773.44|5773.69|5773.19|278
1730837710000|2024-11-05 20:15:10|5773.44|5772.94|5773.69|5773.19|5773.94|5773.44|5773.44|5772.94|95
1730837720000|2024-11-05 20:15:20|5773.44|5772.94|5773.69|5773.19|5773.69|5773.19|5773.31|5772.81|289
1730837730000|2024-11-05 20:15:30|5773.44|5772.94|5773.94|5773.44|5773.94|5773.44|5773.19|5772.69|215
1730837740000|2024-11-05 20:15:40|5774.19|5773.69|5774.19|5773.69|5774.44|5773.94|5773.94|5773.44|186
1730837750000|2024-11-05 20:15:50|5774.06|5773.56|5774.19|5773.69|5774.19|5773.69|5773.94|5773.44|89
1730837760000|2024-11-05 20:16:00|5774.31|5773.81|5774.44|5773.94|5774.44|5773.94|5774.19|5773.69|195
1730837770000|2024-11-05 20:16:10|5774.19|5773.69|5773.94|5773.44|5774.19|5773.69|5773.94|5773.44|81
1730837780000|2024-11-05 20:16:20|5774.19|5773.69|5774.44|5773.94|5774.56|5774.06|5773.94|5773.44|214
1730837790000|2024-11-05 20:16:30|5774.69|5774.19|5774.19|5773.69|5774.69|5774.19|5773.94|5773.44|286
1730837800000|2024-11-05 20:16:40|5774.31|5773.81|5774.69|5774.19|5774.81|5774.31|5774.31|5773.81|84
1730837810000|2024-11-05 20:16:50|5774.56|5774.06|5774.44|5773.94|5774.69|5774.19|5774.19|5773.69|147
1730837820000|2024-11-05 20:17:00|5774.19|5773.69|5773.44|5772.94|5774.19|5773.69|5773.44|5772.94|404
1730837830000|2024-11-05 20:17:10|5773.31|5772.81|5773.69|5773.19|5773.94|5773.44|5773.19|5772.69|146
1730837840000|2024-11-05 20:17:20|5773.44|5772.94|5773.94|5773.44|5773.94|5773.44|5773.31|5772.81|257
1730837850000|2024-11-05 20:17:30|5774.19|5773.69|5773.69|5773.19|5774.19|5773.69|5773.69|5773.19|141
1730837860000|2024-11-05 20:17:40|5773.44|5772.94|5773.19|5772.69|5773.44|5772.94|5772.94|5772.44|186
1730837870000|2024-11-05 20:17:50|5773.44|5772.94|5773.44|5772.94|5773.44|5772.94|5773.44|5772.94|83
1730837880000|2024-11-05 20:18:00|5773.69|5773.19|5773.44|5772.94|5773.69|5773.19|5772.94|5772.44|167
1730837890000|2024-11-05 20:18:10|5773.69|5773.19|5773.44|5772.94|5773.94|5773.44|5773.44|5772.94|279
1730837900000|2024-11-05 20:18:20|5773.56|5773.06|5773.69|5773.19|5773.69|5773.19|5773.44|5772.94|79
1730837910000|2024-11-05 20:18:30|5773.94|5773.44|5774.69|5774.19|5774.69|5774.19|5773.69|5773.19|234
1730837920000|2024-11-05 20:18:40|5774.44|5773.94|5774.44|5773.94|5774.44|5773.94|5774.19|5773.69|359
1730837930000|2024-11-05 20:18:50|5774.69|5774.19|5774.56|5774.06|5774.81|5774.31|5774.56|5774.06|79
1730837940000|2024-11-05 20:19:00|5774.44|5773.94|5774.44|5773.94|5774.44|5773.94|5774.19|5773.69|229
1730837950000|2024-11-05 20:19:10|5774.19|5773.69|5774.19|5773.69|5774.19|5773.69|5774.19|5773.69|77
1730837960000|2024-11-05 20:19:20|5773.94|5773.44|5774.44|5773.94|5774.44|5773.94|5773.94|5773.44|145
1730837970000|2024-11-05 20:19:30|5774.69|5774.19|5774.44|5773.94|5774.69|5774.19|5774.44|5773.94|211
1730837980000|2024-11-05 20:19:40|5774.56|5774.06|5774.69|5774.19|5774.69|5774.19|5774.44|5773.94|87
1730837990000|2024-11-05 20:19:50|5774.56|5774.06|5774.44|5773.94|5774.56|5774.06|5774.44|5773.94|90
1730838000000|2024-11-05 20:20:00|5774.69|5774.19|5774.44|5773.94|5774.69|5774.19|5774.19|5773.69|190
1730838010000|2024-11-05 20:20:10|5774.69|5774.19|5774.44|5773.94|5774.69|5774.19|5774.44|5773.94|199
1730838020000|2024-11-05 20:20:20|5774.19|5773.69|5773.44|5772.94|5774.31|5773.81|5773.44|5772.94|255
1730838030000|2024-11-05 20:20:30|5773.19|5772.69|5773.44|5772.94|5773.69|5773.19|5773.19|5772.69|257
1730838040000|2024-11-05 20:20:40|5773.31|5772.81|5773.44|5772.94|5773.69|5773.19|5773.31|5772.81|146
1730838050000|2024-11-05 20:20:50|5773.31|5772.81|5773.44|5772.94|5773.44|5772.94|5773.31|5772.81|71
1730838060000|2024-11-05 20:21:00|5773.31|5772.81|5773.69|5773.19|5773.81|5773.31|5773.19|5772.69|207
1730838070000|2024-11-05 20:21:10|5773.94|5773.44|5773.69|5773.19|5773.94|5773.44|5773.69|5773.19|209
1730838080000|2024-11-05 20:21:20|5773.44|5772.94|5773.69|5773.19|5773.69|5773.19|5773.44|5772.94|161
1730838090000|2024-11-05 20:21:30|5773.81|5773.31|5772.94|5772.44|5773.81|5773.31|5772.94|5772.44|258
1730838100000|2024-11-05 20:21:40|5773.06|5772.56|5773.69|5773.19|5773.69|5773.19|5773.06|5772.56|121
1730838110000|2024-11-05 20:21:50|5773.94|5773.44|5773.94|5773.44|5773.94|5773.44|5773.94|5773.44|172
1730838120000|2024-11-05 20:22:00|5773.69|5773.19|5773.69|5773.19|5773.94|5773.44|5773.56|5773.06|195
1730838130000|2024-11-05 20:22:10|5773.81|5773.31|5773.19|5772.69|5773.94|5773.44|5773.19|5772.69|113
1730838140000|2024-11-05 20:22:20|5772.94|5772.44|5772.69|5772.19|5772.94|5772.44|5772.69|5772.19|154
1730838150000|2024-11-05 20:22:30|5772.94|5772.44|5772.94|5772.44|5773.19|5772.69|5772.94|5772.44|208
1730838160000|2024-11-05 20:22:40|5773.19|5772.69|5773.44|5772.94|5773.69|5773.19|5773.19|5772.69|143
1730838170000|2024-11-05 20:22:50|5773.19|5772.69|5773.19|5772.69|5773.19|5772.69|5773.06|5772.56|82
1730838180000|2024-11-05 20:23:00|5772.69|5772.19|5772.69|5772.19|5772.69|5772.19|5772.44|5771.94|351
1730838190000|2024-11-05 20:23:10|5772.81|5772.31|5772.69|5772.19|5773.19|5772.69|5772.44|5771.94|359
1730838200000|2024-11-05 20:23:20|5772.81|5772.31|5772.19|5771.69|5772.94|5772.44|5772.19|5771.69|184
1730838210000|2024-11-05 20:23:30|5771.94|5771.44|5771.69|5771.19|5772.19|5771.69|5771.44|5770.94|439
1730838220000|2024-11-05 20:23:40|5771.94|5771.44|5772.19|5771.69|5772.19|5771.69|5771.94|5771.44|181
1730838230000|2024-11-05 20:23:50|5772.31|5771.81|5772.69|5772.19|5772.69|5772.19|5772.19|5771.69|165
1730838240000|2024-11-05 20:24:00|5772.94|5772.44|5773.19|5772.69|5773.44|5772.94|5772.94|5772.44|286
1730838250000|2024-11-05 20:24:10|5773.06|5772.56|5772.31|5771.81|5773.19|5772.69|5772.31|5771.81|160
1730838260000|2024-11-05 20:24:20|5772.19|5771.69|5772.69|5772.19|5772.94|5772.44|5772.19|5771.69|231
1730838270000|2024-11-05 20:24:30|5772.81|5772.31|5772.69|5772.19|5772.81|5772.31|5772.69|5772.19|124
1730838280000|2024-11-05 20:24:40|||||||||8
1730838290000|2024-11-05 20:24:50|5772.56|5772.06|5772.19|5771.69|5772.69|5772.19|5771.94|5771.44|351
1730838300000|2024-11-05 20:25:00|5771.94|5771.44|5772.19|5771.69|5772.44|5771.94|5771.94|5771.44|231
1730838310000|2024-11-05 20:25:10|5772.06|5771.56|5772.19|5771.69|5772.19|5771.69|5771.94|5771.44|218
1730838320000|2024-11-05 20:25:20|5772.06|5771.56|5771.94|5771.44|5772.19|5771.69|5771.69|5771.19|202
1730838330000|2024-11-05 20:25:30|5771.69|5771.19|5770.69|5770.19|5771.69|5771.19|5770.56|5770.06|586
1730838340000|2024-11-05 20:25:40|5770.94|5770.44|5771.19|5770.69|5771.31|5770.81|5770.94|5770.44|243
1730838350000|2024-11-05 20:25:50|5770.94|5770.44|5771.19|5770.69|5771.44|5770.94|5770.69|5770.19|544
1730838360000|2024-11-05 20:26:00|5770.69|5770.19|5770.94|5770.44|5770.94|5770.44|5770.69|5770.19|239
1730838370000|2024-11-05 20:26:10|5771.06|5770.56|5770.56|5770.06|5771.19|5770.69|5770.44|5769.94|220
1730838380000|2024-11-05 20:26:20|5770.69|5770.19|5771.19|5770.69|5771.69|5771.19|5770.69|5770.19|269
1730838390000|2024-11-05 20:26:30|5771.31|5770.81|5772.19|5771.69|5772.19|5771.69|5771.31|5770.81|201
1730838400000|2024-11-05 20:26:40|5771.94|5771.44|5771.44|5770.94|5771.94|5771.44|5771.44|5770.94|202
1730838410000|2024-11-05 20:26:50|5771.69|5771.19|5772.19|5771.69|5772.44|5771.94|5771.69|5771.19|273
1730838420000|2024-11-05 20:27:00|5771.94|5771.44|5771.81|5771.31|5772.19|5771.69|5771.81|5771.31|121
1730838430000|2024-11-05 20:27:10|5771.69|5771.19|5771.94|5771.44|5772.19|5771.69|5771.44|5770.94|189
1730838440000|2024-11-05 20:27:20|5772.06|5771.56|5771.94|5771.44|5772.19|5771.69|5771.94|5771.44|150
1730838450000|2024-11-05 20:27:30|5771.81|5771.31|5771.94|5771.44|5771.94|5771.44|5771.81|5771.31|44
1730838460000|2024-11-05 20:27:40|5771.69|5771.19|5771.69|5771.19|5771.69|5771.19|5771.44|5770.94|272
1730838470000|2024-11-05 20:27:50|5771.94|5771.44|5772.44|5771.94|5772.56|5772.06|5771.94|5771.44|185
1730838480000|2024-11-05 20:28:00|5772.69|5772.19|5772.69|5772.19|5772.94|5772.44|5772.44|5771.94|256
1730838490000|2024-11-05 20:28:10|5772.94|5772.44|5773.44|5772.94|5773.44|5772.94|5772.94|5772.44|287
1730838500000|2024-11-05 20:28:20|5773.69|5773.19|5773.69|5773.19|5773.69|5773.19|5773.44|5772.94|260
1730838510000|2024-11-05 20:28:30|5773.44|5772.94|5773.19|5772.69|5773.44|5772.94|5773.19|5772.69|164
1730838520000|2024-11-05 20:28:40|5772.94|5772.44|5772.19|5771.69|5772.94|5772.44|5772.19|5771.69|181
1730838530000|2024-11-05 20:28:50|5772.31|5771.81|5772.69|5772.19|5772.69|5772.19|5772.31|5771.81|134
1730838540000|2024-11-05 20:29:00|||||||||61
1730838550000|2024-11-05 20:29:10|5772.44|5771.94|5774.19|5773.69|5774.19|5773.69|5772.44|5771.94|690
1730838560000|2024-11-05 20:29:20|5774.31|5773.81|5774.44|5773.94|5774.44|5773.94|5774.19|5773.69|284
1730838570000|2024-11-05 20:29:30|5774.69|5774.19|5774.69|5774.19|5774.81|5774.31|5774.44|5773.94|516
1730838580000|2024-11-05 20:29:40|5774.44|5773.94|5775.19|5774.69|5775.44|5774.94|5774.44|5773.94|538
1730838590000|2024-11-05 20:29:50|5775.44|5774.94|5775.19|5774.69|5775.69|5775.19|5774.94|5774.44|994
1730838600000|2024-11-05 20:30:00|5774.69|5774.19|5774.69|5774.19|5774.94|5774.44|5774.19|5773.69|1397
1730838610000|2024-11-05 20:30:10|5774.94|5774.44|5774.69|5774.19|5774.94|5774.44|5774.19|5773.69|262
1730838620000|2024-11-05 20:30:20|5774.44|5773.94|5774.19|5773.69|5774.44|5773.94|5774.19|5773.69|188
1730838630000|2024-11-05 20:30:30|5774.44|5773.94|5774.44|5773.94|5774.44|5773.94|5774.19|5773.69|177
1730838640000|2024-11-05 20:30:40|5774.56|5774.06|5774.44|5773.94|5774.69|5774.19|5774.19|5773.69|307
1730838650000|2024-11-05 20:30:50|5774.69|5774.19|5775.94|5775.44|5775.94|5775.44|5774.69|5774.19|674
1730838660000|2024-11-05 20:31:00|5776.19|5775.69|5775.44|5774.94|5776.19|5775.69|5775.44|5774.94|958
1730838670000|2024-11-05 20:31:10|5775.19|5774.69|5774.19|5773.69|5775.19|5774.69|5774.19|5773.69|528
1730838680000|2024-11-05 20:31:20|5774.31|5773.81|5774.44|5773.94|5774.44|5773.94|5774.31|5773.81|80
1730838690000|2024-11-05 20:31:30|5774.56|5774.06|5774.44|5773.94|5774.81|5774.31|5774.44|5773.94|154
1730838700000|2024-11-05 20:31:40|5774.56|5774.06|5774.94|5774.44|5775.44|5774.94|5774.56|5774.06|242
1730838710000|2024-11-05 20:31:50|5775.44|5774.94|5775.44|5774.94|5775.44|5774.94|5775.44|5774.94|149
1730838720000|2024-11-05 20:32:00|5775.31|5774.81|5775.69|5775.19|5775.69|5775.19|5775.19|5774.69|472
1730838730000|2024-11-05 20:32:10|5775.44|5774.94|5776.44|5775.94|5776.44|5775.94|5775.44|5774.94|321
1730838740000|2024-11-05 20:32:20|5776.19|5775.69|5775.94|5775.44|5776.44|5775.94|5775.69|5775.19|419
1730838750000|2024-11-05 20:32:30|5776.19|5775.69|5776.69|5776.19|5776.69|5776.19|5776.06|5775.56|509
1730838760000|2024-11-05 20:32:40|5776.94|5776.44|5777.19|5776.69|5777.44|5776.94|5776.69|5776.19|717
1730838770000|2024-11-05 20:32:50|5777.44|5776.94|5777.94|5777.44|5778.19|5777.69|5777.44|5776.94|735
1730838780000|2024-11-05 20:33:00|5777.69|5777.19|5777.19|5776.69|5777.69|5777.19|5777.19|5776.69|514
1730838790000|2024-11-05 20:33:10|5777.44|5776.94|5778.19|5777.69|5778.19|5777.69|5777.44|5776.94|561
1730838800000|2024-11-05 20:33:20|5777.94|5777.44|5778.44|5777.94|5778.69|5778.19|5777.94|5777.44|580
1730838810000|2024-11-05 20:33:30|5778.19|5777.69|5778.19|5777.69|5778.69|5778.19|5778.19|5777.69|382
1730838820000|2024-11-05 20:33:40|5778.44|5777.94|5778.69|5778.19|5778.94|5778.44|5778.19|5777.69|827
1730838830000|2024-11-05 20:33:50|5778.44|5777.94|5779.19|5778.69|5779.44|5778.94|5778.44|5777.94|540
1730838840000|2024-11-05 20:34:00|5779.06|5778.56|5778.69|5778.19|5779.06|5778.56|5778.44|5777.94|472
1730838850000|2024-11-05 20:34:10|5778.94|5778.44|5778.94|5778.44|5779.06|5778.56|5778.69|5778.19|415
1730838860000|2024-11-05 20:34:20|5778.69|5778.19|5778.94|5778.44|5779.19|5778.69|5778.69|5778.19|378
1730838870000|2024-11-05 20:34:30|5779.06|5778.56|5778.69|5778.19|5779.19|5778.69|5778.69|5778.19|407
1730838880000|2024-11-05 20:34:40|5778.44|5777.94|5778.69|5778.19|5778.94|5778.44|5778.44|5777.94|306
1730838890000|2024-11-05 20:34:50|5778.56|5778.06|5777.44|5776.94|5778.56|5778.06|5777.44|5776.94|733
1730838900000|2024-11-05 20:35:00|5777.19|5776.69|5777.44|5776.94|5777.69|5777.19|5777.19|5776.69|527
1730838910000|2024-11-05 20:35:10|5777.69|5777.19|5777.94|5777.44|5778.19|5777.69|5777.69|5777.19|742
1730838920000|2024-11-05 20:35:20|5777.69|5777.19|5778.19|5777.69|5778.44|5777.94|5777.69|5777.19|299
1730838930000|2024-11-05 20:35:30|5777.94|5777.44|5778.19|5777.69|5778.44|5777.94|5777.94|5777.44|261
1730838940000|2024-11-05 20:35:40|5778.44|5777.94|5777.69|5777.19|5778.44|5777.94|5777.44|5776.94|733
1730838950000|2024-11-05 20:35:50|5777.94|5777.44|5778.69|5778.19|5778.69|5778.19|5777.69|5777.19|302
1730838960000|2024-11-05 20:36:00|5778.81|5778.31|5777.94|5777.44|5778.94|5778.44|5777.94|5777.44|248
1730838970000|2024-11-05 20:36:10|5778.06|5777.56|5777.56|5777.06|5778.19|5777.69|5777.44|5776.94|588
1730838980000|2024-11-05 20:36:20|5777.44|5776.94|5778.19|5777.69|5778.19|5777.69|5777.44|5776.94|175
1730838990000|2024-11-05 20:36:30|5778.31|5777.81|5778.94|5778.44|5778.94|5778.44|5778.31|5777.81|314
1730839000000|2024-11-05 20:36:40|5779.19|5778.69|5779.44|5778.94|5779.44|5778.94|5779.19|5778.69|204
1730839010000|2024-11-05 20:36:50|5779.69|5779.19|5779.94|5779.44|5779.94|5779.44|5779.44|5778.94|457
1730839020000|2024-11-05 20:37:00|5780.19|5779.69|5779.44|5778.94|5780.19|5779.69|5779.19|5778.69|504
1730839030000|2024-11-05 20:37:10|5779.19|5778.69|5779.44|5778.94|5779.69|5779.19|5779.19|5778.69|273
1730839040000|2024-11-05 20:37:20|5779.31|5778.81|5778.56|5778.06|5779.44|5778.94|5778.44|5777.94|375
1730839050000|2024-11-05 20:37:30|5778.44|5777.94|5778.69|5778.19|5778.69|5778.19|5778.19|5777.69|297
1730839060000|2024-11-05 20:37:40|5778.81|5778.31|5778.69|5778.19|5778.94|5778.44|5778.69|5778.19|242
1730839070000|2024-11-05 20:37:50|5778.44|5777.94|5778.69|5778.19|5778.69|5778.19|5778.44|5777.94|230
1730839080000|2024-11-05 20:38:00|5778.56|5778.06|5778.69|5778.19|5778.94|5778.44|5778.56|5778.06|351
1730839090000|2024-11-05 20:38:10|5778.56|5778.06|5777.44|5776.94|5778.69|5778.19|5777.44|5776.94|657
1730839100000|2024-11-05 20:38:20|5777.69|5777.19|5777.94|5777.44|5778.19|5777.69|5777.69|5777.19|398
1730839110000|2024-11-05 20:38:30|5777.69|5777.19|5777.69|5777.19|5777.94|5777.44|5777.69|5777.19|197
1730839120000|2024-11-05 20:38:40|5777.56|5777.06|5777.69|5777.19|5777.69|5777.19|5777.56|5777.06|121
1730839130000|2024-11-05 20:38:50|5777.81|5777.31|5778.19|5777.69|5778.19|5777.69|5777.81|5777.31|305
1730839140000|2024-11-05 20:39:00|5777.94|5777.44|5777.44|5776.94|5777.94|5777.44|5777.44|5776.94|464
1730839150000|2024-11-05 20:39:10|5777.56|5777.06|5777.69|5777.19|5777.69|5777.19|5777.44|5776.94|320
1730839160000|2024-11-05 20:39:20|5777.56|5777.06|5777.69|5777.19|5777.69|5777.19|5777.44|5776.94|213
1730839170000|2024-11-05 20:39:30|5777.94|5777.44|5778.19|5777.69|5778.19|5777.69|5777.94|5777.44|278
1730839180000|2024-11-05 20:39:40|5778.06|5777.56|5777.94|5777.44|5778.06|5777.56|5777.94|5777.44|136
1730839190000|2024-11-05 20:39:50|5777.81|5777.31|5776.44|5775.94|5777.94|5777.44|5776.44|5775.94|723
1730839200000|2024-11-05 20:40:00|5775.94|5775.44|5773.69|5773.19|5775.94|5775.44|5772.69|5772.19|2441
1730839210000|2024-11-05 20:40:10|5774.19|5773.69|5774.44|5773.94|5774.94|5774.44|5774.19|5773.69|722
1730839220000|2024-11-05 20:40:20|5774.69|5774.19|5775.44|5774.94|5775.44|5774.94|5774.69|5774.19|348
1730839230000|2024-11-05 20:40:30|5775.69|5775.19|5775.69|5775.19|5775.94|5775.44|5775.19|5774.69|441
1730839240000|2024-11-05 20:40:40|5775.81|5775.31|5774.94|5774.44|5775.94|5775.44|5774.94|5774.44|372
1730839250000|2024-11-05 20:40:50|5774.69|5774.19|5775.44|5774.94|5775.56|5775.06|5774.69|5774.19|255
1730839260000|2024-11-05 20:41:00|5775.19|5774.69|5774.19|5773.69|5775.31|5774.81|5773.69|5773.19|1148
1730839270000|2024-11-05 20:41:10|5774.06|5773.56|5774.19|5773.69|5774.44|5773.94|5773.94|5773.44|305
1730839280000|2024-11-05 20:41:20|5774.44|5773.94|5774.44|5773.94|5774.69|5774.19|5774.06|5773.56|304
1730839290000|2024-11-05 20:41:30|5774.69|5774.19|5775.19|5774.69|5775.19|5774.69|5774.44|5773.94|405
1730839300000|2024-11-05 20:41:40|5775.06|5774.56|5774.69|5774.19|5775.06|5774.56|5774.44|5773.94|235
1730839310000|2024-11-05 20:41:50|5774.94|5774.44|5774.94|5774.44|5774.94|5774.44|5774.94|5774.44|176
1730839320000|2024-11-05 20:42:00|5774.69|5774.19|5774.31|5773.81|5775.19|5774.69|5774.19|5773.69|511
1730839330000|2024-11-05 20:42:10|5774.19|5773.69|5773.44|5772.94|5774.19|5773.69|5773.19|5772.69|363
1730839340000|2024-11-05 20:42:20|5773.19|5772.69|5772.69|5772.19|5773.19|5772.69|5772.19|5771.69|617
1730839350000|2024-11-05 20:42:30|5773.19|5772.69|5773.94|5773.44|5773.94|5773.44|5772.69|5772.19|377
1730839360000|2024-11-05 20:42:40|5773.69|5773.19|5773.44|5772.94|5773.69|5773.19|5773.19|5772.69|257
1730839370000|2024-11-05 20:42:50|5773.31|5772.81|5772.69|5772.19|5773.31|5772.81|5772.44|5771.94|369
1730839380000|2024-11-05 20:43:00|5772.19|5771.69|5772.19|5771.69|5772.19|5771.69|5771.69|5771.19|808
1730839390000|2024-11-05 20:43:10|5771.94|5771.44|5772.19|5771.69|5772.19|5771.69|5771.69|5771.19|215
1730839400000|2024-11-05 20:43:20|5772.44|5771.94|5772.69|5772.19|5772.94|5772.44|5772.44|5771.94|505
1730839410000|2024-11-05 20:43:30|5772.94|5772.44|5772.44|5771.94|5773.19|5772.69|5772.44|5771.94|374
1730839420000|2024-11-05 20:43:40|5772.19|5771.69|5772.44|5771.94|5772.44|5771.94|5772.19|5771.69|232
1730839430000|2024-11-05 20:43:50|5772.19|5771.69|5771.44|5770.94|5772.31|5771.81|5771.44|5770.94|329
1730839440000|2024-11-05 20:44:00|5771.19|5770.69|5772.44|5771.94|5772.44|5771.94|5771.19|5770.69|467
1730839450000|2024-11-05 20:44:10|5771.94|5771.44|5773.06|5772.56|5773.06|5772.56|5771.94|5771.44|176
1730839460000|2024-11-05 20:44:20|5772.94|5772.44|5772.69|5772.19|5773.19|5772.69|5772.69|5772.19|290
1730839470000|2024-11-05 20:44:30|5772.44|5771.94|5772.69|5772.19|5772.69|5772.19|5772.44|5771.94|205
1730839480000|2024-11-05 20:44:40|5772.44|5771.94|5772.31|5771.81|5772.44|5771.94|5772.19|5771.69|261
1730839490000|2024-11-05 20:44:50|5772.44|5771.94|5772.19|5771.69|5772.44|5771.94|5772.19|5771.69|297
1730839500000|2024-11-05 20:45:00|5771.94|5771.44|5772.69|5772.19|5773.19|5772.69|5771.94|5771.44|840
1730839510000|2024-11-05 20:45:10|5772.94|5772.44|5772.94|5772.44|5773.06|5772.56|5772.69|5772.19|219
1730839520000|2024-11-05 20:45:20|5772.69|5772.19|5771.94|5771.44|5772.81|5772.31|5771.69|5771.19|392
1730839530000|2024-11-05 20:45:30|5772.06|5771.56|5771.69|5771.19|5772.44|5771.94|5771.69|5771.19|386
1730839540000|2024-11-05 20:45:40|5771.94|5771.44|5771.69|5771.19|5771.94|5771.44|5771.69|5771.19|312
1730839550000|2024-11-05 20:45:50|5771.44|5770.94|5771.44|5770.94|5771.56|5771.06|5771.19|5770.69|400
1730839560000|2024-11-05 20:46:00|5771.19|5770.69|5770.69|5770.19|5771.94|5771.44|5770.44|5769.94|719
1730839570000|2024-11-05 20:46:10|5770.44|5769.94|5770.69|5770.19|5770.94|5770.44|5770.44|5769.94|377
1730839580000|2024-11-05 20:46:20|5770.94|5770.44|5771.69|5771.19|5771.69|5771.19|5770.94|5770.44|350
1730839590000|2024-11-05 20:46:30|5771.44|5770.94|5772.19|5771.69|5772.19|5771.69|5771.31|5770.81|359
1730839600000|2024-11-05 20:46:40|5772.06|5771.56|5772.19|5771.69|5772.19|5771.69|5772.06|5771.56|131
1730839610000|2024-11-05 20:46:50|5771.94|5771.44|5771.94|5771.44|5772.19|5771.69|5771.69|5771.19|342
1730839620000|2024-11-05 20:47:00|5771.81|5771.31|5772.94|5772.44|5773.19|5772.69|5771.69|5771.19|579
1730839630000|2024-11-05 20:47:10|5772.69|5772.19|5772.69|5772.19|5773.19|5772.69|5772.69|5772.19|258
1730839640000|2024-11-05 20:47:20|5772.94|5772.44|5772.69|5772.19|5772.94|5772.44|5772.69|5772.19|198
1730839650000|2024-11-05 20:47:30|5772.44|5771.94|5772.44|5771.94|5772.94|5772.44|5772.19|5771.69|391
1730839660000|2024-11-05 20:47:40|5772.69|5772.19|5773.19|5772.69|5773.19|5772.69|5772.44|5771.94|298
1730839670000|2024-11-05 20:47:50|5772.94|5772.44|5773.19|5772.69|5773.44|5772.94|5772.94|5772.44|651
1730839680000|2024-11-05 20:48:00|5773.31|5772.81|5774.19|5773.69|5774.44|5773.94|5773.31|5772.81|550
1730839690000|2024-11-05 20:48:10|5773.94|5773.44|5772.94|5772.44|5774.19|5773.69|5772.94|5772.44|463
1730839700000|2024-11-05 20:48:20|5773.19|5772.69|5774.69|5774.19|5774.94|5774.44|5773.19|5772.69|405
1730839710000|2024-11-05 20:48:30|5774.94|5774.44|5775.94|5775.44|5775.94|5775.44|5774.94|5774.44|692
1730839720000|2024-11-05 20:48:40|5775.69|5775.19|5776.44|5775.94|5776.44|5775.94|5775.44|5774.94|665
1730839730000|2024-11-05 20:48:50|5776.69|5776.19|5776.69|5776.19|5776.69|5776.19|5776.44|5775.94|363
1730839740000|2024-11-05 20:49:00|5776.44|5775.94|5775.19|5774.69|5776.69|5776.19|5775.19|5774.69|699
1730839750000|2024-11-05 20:49:10|5774.94|5774.44|5774.94|5774.44|5775.19|5774.69|5774.19|5773.69|721
1730839760000|2024-11-05 20:49:20|5775.19|5774.69|5775.94|5775.44|5775.94|5775.44|5774.94|5774.44|469
1730839770000|2024-11-05 20:49:30|5775.69|5775.19|5775.44|5774.94|5775.69|5775.19|5774.94|5774.44|476
1730839780000|2024-11-05 20:49:40|5775.31|5774.81|5774.69|5774.19|5775.31|5774.81|5774.19|5773.69|430
1730839790000|2024-11-05 20:49:50|5774.94|5774.44|5775.19|5774.69|5775.19|5774.69|5774.69|5774.19|332
1730839800000|2024-11-05 20:50:00|5774.94|5774.44|5775.19|5774.69|5775.69|5775.19|5774.44|5773.94|1639
1730839810000|2024-11-05 20:50:10|5775.06|5774.56|5775.69|5775.19|5775.69|5775.19|5774.44|5773.94|565
1730839820000|2024-11-05 20:50:20|5775.19|5774.69|5774.44|5773.94|5775.69|5775.19|5774.19|5773.69|535
1730839830000|2024-11-05 20:50:30|5774.19|5773.69|5774.19|5773.69|5774.69|5774.19|5773.94|5773.44|470
1730839840000|2024-11-05 20:50:40|5774.06|5773.56|5774.94|5774.44|5775.44|5774.94|5773.94|5773.44|614
1730839850000|2024-11-05 20:50:50|5775.06|5774.56|5774.69|5774.19|5775.19|5774.69|5774.19|5773.69|555
1730839860000|2024-11-05 20:51:00|5774.81|5774.31|5775.44|5774.94|5775.94|5775.44|5774.44|5773.94|741
1730839870000|2024-11-05 20:51:10|5775.69|5775.19|5775.94|5775.44|5775.94|5775.44|5774.94|5774.44|493
1730839880000|2024-11-05 20:51:20|5775.69|5775.19|5774.94|5774.44|5775.94|5775.44|5774.69|5774.19|377
1730839890000|2024-11-05 20:51:30|5775.19|5774.69|5775.44|5774.94|5775.69|5775.19|5775.19|5774.69|421
1730839900000|2024-11-05 20:51:40|5775.69|5775.19|5774.69|5774.19|5775.69|5775.19|5774.69|5774.19|514
1730839910000|2024-11-05 20:51:50|5774.44|5773.94|5774.44|5773.94|5774.69|5774.19|5773.94|5773.44|443
1730839920000|2024-11-05 20:52:00|5773.94|5773.44|5774.44|5773.94|5774.44|5773.94|5773.94|5773.44|542
1730839930000|2024-11-05 20:52:10|5774.31|5773.81|5774.06|5773.56|5774.31|5773.81|5773.94|5773.44|319
1730839940000|2024-11-05 20:52:20|5773.94|5773.44|5774.44|5773.94|5774.44|5773.94|5773.69|5773.19|309
1730839950000|2024-11-05 20:52:30|5774.19|5773.69|5773.94|5773.44|5774.44|5773.94|5773.81|5773.31|321
1730839960000|2024-11-05 20:52:40|5773.81|5773.31|5774.44|5773.94|5774.69|5774.19|5773.81|5773.31|230
1730839970000|2024-11-05 20:52:50|5774.56|5774.06|5775.19|5774.69|5775.31|5774.81|5774.56|5774.06|355
1730839980000|2024-11-05 20:53:00|5775.31|5774.81|5775.69|5775.19|5775.94|5775.44|5775.19|5774.69|448
1730839990000|2024-11-05 20:53:10|5775.94|5775.44|5775.94|5775.44|5776.69|5776.19|5775.94|5775.44|685
1730840000000|2024-11-05 20:53:20|5776.19|5775.69|5776.44|5775.94|5776.69|5776.19|5776.19|5775.69|631
1730840010000|2024-11-05 20:53:30|5776.69|5776.19|5776.69|5776.19|5776.94|5776.44|5776.69|5776.19|453
1730840020000|2024-11-05 20:53:40|5776.94|5776.44|5778.19|5777.69|5778.19|5777.69|5776.69|5776.19|666
1730840030000|2024-11-05 20:53:50|5778.44|5777.94|5779.19|5778.69|5779.19|5778.69|5778.44|5777.94|819
1730840040000|2024-11-05 20:54:00|5778.19|5777.69|5778.94|5778.44|5778.94|5778.44|5778.19|5777.69|1216
1730840050000|2024-11-05 20:54:10|5778.81|5778.31|5778.69|5778.19|5778.81|5778.31|5778.31|5777.81|380
1730840060000|2024-11-05 20:54:20|5778.94|5778.44|5779.44|5778.94|5779.69|5779.19|5778.69|5778.19|482
1730840070000|2024-11-05 20:54:30|5778.94|5778.44|5778.19|5777.69|5778.94|5778.44|5777.94|5777.44|637
1730840080000|2024-11-05 20:54:40|5777.19|5776.69|5777.44|5776.94|5777.94|5777.44|5777.19|5776.69|1299
1730840090000|2024-11-05 20:54:50|5776.69|5776.19|5776.94|5776.44|5777.19|5776.69|5776.44|5775.94|558
1730840100000|2024-11-05 20:55:00|5778.69|5778.19|5777.94|5777.44|5779.44|5778.94|5777.44|5776.94|2256
1730840110000|2024-11-05 20:55:10|5777.69|5777.19|5778.19|5777.69|5778.19|5777.69|5777.44|5776.94|537
1730840120000|2024-11-05 20:55:20|5778.44|5777.94|5778.19|5777.69|5778.44|5777.94|5778.19|5777.69|389
1730840130000|2024-11-05 20:55:30|5778.44|5777.94|5778.19|5777.69|5778.44|5777.94|5778.19|5777.69|295
1730840140000|2024-11-05 20:55:40|5778.44|5777.94|5779.19|5778.69|5779.44|5778.94|5778.44|5777.94|556
1730840150000|2024-11-05 20:55:50|5778.94|5778.44|5778.94|5778.44|5779.19|5778.69|5778.94|5778.44|277
1730840160000|2024-11-05 20:56:00|5778.44|5777.94|5778.19|5777.69|5778.44|5777.94|5777.94|5777.44|651
1730840170000|2024-11-05 20:56:10|5777.94|5777.44|5777.19|5776.69|5778.19|5777.69|5777.19|5776.69|932
1730840180000|2024-11-05 20:56:20|5776.94|5776.44|5777.19|5776.69|5777.19|5776.69|5776.44|5775.94|783
1730840190000|2024-11-05 20:56:30|5776.94|5776.44|5777.19|5776.69|5777.19|5776.69|5776.94|5776.44|411
1730840200000|2024-11-05 20:56:40|||||||||283
1730840210000|2024-11-05 20:56:50|5777.44|5776.94|5777.94|5777.44|5778.44|5777.94|5777.44|5776.94|766
1730840220000|2024-11-05 20:57:00|5778.19|5777.69|5778.44|5777.94|5778.44|5777.94|5777.94|5777.44|545
1730840230000|2024-11-05 20:57:10|5778.19|5777.69|5778.69|5778.19|5778.69|5778.19|5778.19|5777.69|531
1730840240000|2024-11-05 20:57:20|5778.44|5777.94|5778.19|5777.69|5778.69|5778.19|5777.94|5777.44|789
1730840250000|2024-11-05 20:57:30|5778.44|5777.94|5778.69|5778.19|5778.94|5778.44|5778.44|5777.94|545
1730840260000|2024-11-05 20:57:40|5778.94|5778.44|5778.94|5778.44|5778.94|5778.44|5778.69|5778.19|527
1730840270000|2024-11-05 20:57:50|5779.19|5778.69|5779.19|5778.69|5779.19|5778.69|5778.94|5778.44|469
1730840280000|2024-11-05 20:58:00|5778.94|5778.44|5779.19|5778.69|5779.44|5778.94|5778.69|5778.19|1094
1730840290000|2024-11-05 20:58:10|5778.94|5778.44|5778.19|5777.69|5779.19|5778.69|5778.19|5777.69|793
1730840300000|2024-11-05 20:58:20|5778.44|5777.94|5778.69|5778.19|5778.94|5778.44|5778.19|5777.69|717
1730840310000|2024-11-05 20:58:30|5778.94|5778.44|5779.44|5778.94|5779.44|5778.94|5778.94|5778.44|594
1730840320000|2024-11-05 20:58:40|5779.94|5779.44|5781.19|5780.69|5781.19|5780.69|5779.94|5779.44|2270
1730840330000|2024-11-05 20:58:50|5781.44|5780.94|5780.69|5780.19|5781.69|5781.19|5780.69|5780.19|1699
1730840340000|2024-11-05 20:59:00|5781.44|5780.94|5782.94|5782.44|5783.19|5782.69|5781.44|5780.94|4197
1730840350000|2024-11-05 20:59:10|5783.19|5782.69|5782.19|5781.69|5783.19|5782.69|5781.94|5781.44|1902
1730840360000|2024-11-05 20:59:20|5782.44|5781.94|5781.44|5780.94|5782.44|5781.94|5780.94|5780.44|2453
1730840370000|2024-11-05 20:59:30|5781.94|5781.44|5783.94|5783.44|5784.19|5783.69|5781.94|5781.44|5035
1730840380000|2024-11-05 20:59:40|5783.44|5782.94|5782.44|5781.94|5784.44|5783.94|5781.69|5781.19|6167
1730840390000|2024-11-05 20:59:50|5782.69|5782.19|5784.69|5784.19|5785.19|5784.69|5782.69|5782.19|24165
1730840400000|2024-11-05 21:00:00|5784.94|5783.44|5786.14|5784.64|5786.14|5784.64|5784.36|5782.86|11023
1730840410000|2024-11-05 21:00:10|5786.18|5784.68|5785.91|5784.41|5786.88|5785.38|5785.91|5784.41|4233
1730840420000|2024-11-05 21:00:20|5785.89|5784.39|5786.23|5784.73|5786.32|5784.82|5785.78|5784.28|1754
1730840430000|2024-11-05 21:00:30|5786.25|5784.75|5786.01|5784.51|5786.43|5784.93|5785.98|5784.48|2058
1730840440000|2024-11-05 21:00:40|5786.08|5784.58|5785.95|5784.45|5786.49|5784.99|5785.95|5784.45|1484
1730840450000|2024-11-05 21:00:50|5785.91|5784.41|5785.98|5784.48|5786.08|5784.58|5785.7|5784.2|718
1730840460000|2024-11-05 21:01:00|5785.96|5784.46|5785.33|5783.83|5785.96|5784.46|5785.33|5783.83|777
1730840470000|2024-11-05 21:01:10|5785.29|5783.79|5785.64|5784.14|5785.7|5784.2|5785.29|5783.79|517
1730840480000|2024-11-05 21:01:20|5785.5|5784|5785.74|5784.24|5785.74|5784.24|5785.5|5784|447
1730840490000|2024-11-05 21:01:30|5785.78|5784.28|5785.78|5784.28|5785.78|5784.28|5785.74|5784.24|194
1730840500000|2024-11-05 21:01:40|5785.67|5784.17|5785.53|5784.03|5785.67|5784.17|5785.53|5784.03|333
1730840510000|2024-11-05 21:01:50|5785.57|5784.07|5785.5|5784|5785.64|5784.14|5785.5|5784|166
1730840520000|2024-11-05 21:02:00|5785.57|5784.07|5785.33|5783.83|5785.57|5784.07|5785.33|5783.83|347
1730840530000|2024-11-05 21:02:10|5785.44|5783.94|5785.5|5784|5785.57|5784.07|5785.36|5783.86|262
1730840540000|2024-11-05 21:02:20|5785.53|5784.03|5785.46|5783.96|5785.57|5784.07|5785.4|5783.9|226
1730840550000|2024-11-05 21:02:30|5785.5|5784|5785.67|5784.17|5785.67|5784.17|5785.5|5784|338
1730840560000|2024-11-05 21:02:40|5785.7|5784.2|5786.04|5784.54|5786.08|5784.58|5785.7|5784.2|876
1730840570000|2024-11-05 21:02:50|5786.02|5784.52|5786.49|5784.99|5786.53|5785.03|5785.91|5784.41|418
1730840580000|2024-11-05 21:03:00|5786.57|5785.07|5786.35|5784.85|5786.57|5785.07|5786.29|5784.79|494
1730840590000|2024-11-05 21:03:10|5786.32|5784.82|5786.54|5785.04|5786.54|5785.04|5786.32|5784.82|133
1730840600000|2024-11-05 21:03:20|5786.52|5785.02|5786.12|5784.62|5786.52|5785.02|5785.87|5784.37|409
1730840610000|2024-11-05 21:03:30|5786.14|5784.64|5786.59|5785.09|5786.59|5785.09|5786.14|5784.64|392
1730840620000|2024-11-05 21:03:40|5786.57|5785.07|5786.57|5785.07|5786.66|5785.16|5786.57|5785.07|198
1730840630000|2024-11-05 21:03:50|5786.49|5784.99|5786.43|5784.93|5786.57|5785.07|5786.4|5784.9|291
1730840640000|2024-11-05 21:04:00|5786.4|5784.9|5786.4|5784.9|5786.42|5784.92|5786.29|5784.79|267
1730840650000|2024-11-05 21:04:10|5786.36|5784.86|5786.42|5784.92|5786.42|5784.92|5786.29|5784.79|221
1730840660000|2024-11-05 21:04:20|5786.44|5784.94|5786.46|5784.96|5786.55|5785.05|5786.44|5784.94|209
1730840670000|2024-11-05 21:04:30|5786.49|5784.99|5786.49|5784.99|5786.49|5784.99|5786.46|5784.96|69
1730840680000|2024-11-05 21:04:40|5786.57|5785.07|5786.49|5784.99|5786.57|5785.07|5786.49|5784.99|225
1730840690000|2024-11-05 21:04:50|5786.57|5785.07|5786.49|5784.99|5786.57|5785.07|5786.49|5784.99|118
1730840700000|2024-11-05 21:05:00|5786.57|5785.07|5786.46|5784.96|5786.57|5785.07|5786.25|5784.75|388
1730840710000|2024-11-05 21:05:10|5786.42|5784.92|5786.66|5785.16|5786.66|5785.16|5786.42|5784.92|163
1730840720000|2024-11-05 21:05:20|5786.7|5785.2|5786.57|5785.07|5786.7|5785.2|5786.53|5785.03|209
1730840730000|2024-11-05 21:05:30|5786.6|5785.1|5787.97|5786.47|5788.18|5786.68|5786.6|5785.1|1785
1730840740000|2024-11-05 21:05:40|5788.01|5786.51|5787.69|5786.19|5788.01|5786.51|5787.49|5785.99|705
1730840750000|2024-11-05 21:05:50|5787.73|5786.23|5788.93|5787.43|5788.93|5787.43|5787.65|5786.15|394
1730840760000|2024-11-05 21:06:00|5789.19|5787.69|5788.93|5787.43|5790.23|5788.73|5788.93|5787.43|1635
1730840770000|2024-11-05 21:06:10|5788.97|5787.47|5789.51|5788.01|5789.51|5788.01|5788.97|5787.47|758
1730840780000|2024-11-05 21:06:20|5789.55|5788.05|5788.83|5787.33|5789.83|5788.33|5788.83|5787.33|498
1730840790000|2024-11-05 21:06:30|5788.81|5787.31|5788.89|5787.39|5788.94|5787.44|5788.48|5786.98|439
1730840800000|2024-11-05 21:06:40|5788.93|5787.43|5788.48|5786.98|5789.04|5787.54|5788.48|5786.98|307
1730840810000|2024-11-05 21:06:50|5788.62|5787.12|5789.51|5788.01|5789.51|5788.01|5788.59|5787.09|365
1730840820000|2024-11-05 21:07:00|5789.55|5788.05|5789.55|5788.05|5789.58|5788.08|5789.34|5787.84|341
1730840830000|2024-11-05 21:07:10|5789.52|5788.02|5789.72|5788.22|5789.83|5788.33|5789.49|5787.99|316
1730840840000|2024-11-05 21:07:20|5789.69|5788.19|5789.92|5788.42|5789.92|5788.42|5789.69|5788.19|175
1730840850000|2024-11-05 21:07:30|5789.9|5788.4|5789.91|5788.41|5790.2|5788.7|5789.83|5788.33|434
1730840860000|2024-11-05 21:07:40|5790.2|5788.7|5790.2|5788.7|5790.24|5788.74|5789.96|5788.46|169
1730840870000|2024-11-05 21:07:50|5790.06|5788.56|5789.89|5788.39|5790.06|5788.56|5789.75|5788.25|377
1730840880000|2024-11-05 21:08:00|5789.86|5788.36|5789.75|5788.25|5789.86|5788.36|5789.58|5788.08|310
1730840890000|2024-11-05 21:08:10|5789.57|5788.07|5789.41|5787.91|5789.66|5788.16|5789.13|5787.63|405
1730840900000|2024-11-05 21:08:20|5789.38|5787.88|5789.38|5787.88|5789.41|5787.91|5789.38|5787.88|93
1730840910000|2024-11-05 21:08:30|5789.34|5787.84|5789.04|5787.54|5789.34|5787.84|5788.89|5787.39|384
1730840920000|2024-11-05 21:08:40|5788.96|5787.46|5788.72|5787.22|5788.96|5787.46|5788.72|5787.22|138
1730840930000|2024-11-05 21:08:50|5788.76|5787.26|5789.38|5787.88|5789.38|5787.88|5788.76|5787.26|236
1730840940000|2024-11-05 21:09:00|5789.3|5787.8|5789.47|5787.97|5789.47|5787.97|5789.21|5787.71|92
1730840950000|2024-11-05 21:09:10|5789.44|5787.94|5789.75|5788.25|5789.75|5788.25|5789.44|5787.94|114
1730840960000|2024-11-05 21:09:20|5789.72|5788.22|5789.98|5788.48|5789.98|5788.48|5789.64|5788.14|304
1730840970000|2024-11-05 21:09:30|5790.13|5788.63|5790.4|5788.9|5790.4|5788.9|5790.13|5788.63|104
1730840980000|2024-11-05 21:09:40|5790.54|5789.04|5790.37|5788.87|5790.54|5789.04|5790.34|5788.84|225
1730840990000|2024-11-05 21:09:50|5790.35|5788.85|5789.69|5788.19|5790.35|5788.85|5789.69|5788.19|321
1730841000000|2024-11-05 21:10:00|5789.72|5788.22|5789.49|5787.99|5789.79|5788.29|5789.49|5787.99|416
1730841010000|2024-11-05 21:10:10|5789.34|5787.84|5789.55|5788.05|5789.55|5788.05|5789.32|5787.82|289
1730841020000|2024-11-05 21:10:20|5789.51|5788.01|5789.96|5788.46|5790.2|5788.7|5789.51|5788.01|293
1730841030000|2024-11-05 21:10:30|5790|5788.5|5789.81|5788.31|5790.11|5788.61|5789.78|5788.28|32
1730841040000|2024-11-05 21:10:40|5789.96|5788.46|5790.34|5788.84|5790.34|5788.84|5789.96|5788.46|108
1730841050000|2024-11-05 21:10:50|5790.31|5788.81|5790.34|5788.84|5790.37|5788.87|5790.2|5788.7|172
1730841060000|2024-11-05 21:11:00|5790.3|5788.8|5790.13|5788.63|5790.37|5788.87|5790.13|5788.63|39
1730841070000|2024-11-05 21:11:10|5790.17|5788.67|5790.34|5788.84|5790.37|5788.87|5790.17|5788.67|70
1730841080000|2024-11-05 21:11:20|5790.48|5788.98|5790.99|5789.49|5790.99|5789.49|5790.48|5788.98|414
1730841090000|2024-11-05 21:11:30|5791.02|5789.52|5790.95|5789.45|5791.02|5789.52|5790.78|5789.28|279
1730841100000|2024-11-05 21:11:40|5790.97|5789.47|5791.19|5789.69|5791.23|5789.73|5790.97|5789.47|235
1730841110000|2024-11-05 21:11:50|5791.3|5789.8|5791.3|5789.8|5791.61|5790.11|5791.23|5789.73|292
1730841120000|2024-11-05 21:12:00|5791.19|5789.69|5790.6|5789.1|5791.23|5789.73|5790.6|5789.1|181
1730841130000|2024-11-05 21:12:10|5790.89|5789.39|5790.78|5789.28|5790.95|5789.45|5790.78|5789.28|235
1730841140000|2024-11-05 21:12:20|5790.8|5789.3|5790.95|5789.45|5790.99|5789.49|5790.8|5789.3|111
1730841150000|2024-11-05 21:12:30|5790.99|5789.49|5791.46|5789.96|5791.46|5789.96|5790.91|5789.41|287
1730841160000|2024-11-05 21:12:40|5791.38|5789.88|5792.05|5790.55|5792.05|5790.55|5791.29|5789.79|252
1730841170000|2024-11-05 21:12:50|5792.02|5790.52|5792.02|5790.52|5792.09|5790.59|5791.98|5790.48|67
1730841180000|2024-11-05 21:13:00|5792.13|5790.63|5791.98|5790.48|5792.19|5790.69|5791.98|5790.48|254
1730841190000|2024-11-05 21:13:10|5791.94|5790.44|5792.15|5790.65|5792.15|5790.65|5791.72|5790.22|277
1730841200000|2024-11-05 21:13:20|5792.19|5790.69|5791.57|5790.07|5792.19|5790.69|5791.49|5789.99|179
1730841210000|2024-11-05 21:13:30|5791.49|5789.99|5791.66|5790.16|5791.66|5790.16|5791.49|5789.99|111
1730841220000|2024-11-05 21:13:40|5791.63|5790.13|5791.42|5789.92|5791.66|5790.16|5791.36|5789.86|311
1730841230000|2024-11-05 21:13:50|5791.49|5789.99|5791.7|5790.2|5791.7|5790.2|5791.49|5789.99|214
1730841240000|2024-11-05 21:14:00|5791.81|5790.31|5792.39|5790.89|5792.39|5790.89|5791.81|5790.31|144
1730841250000|2024-11-05 21:14:10|5792.36|5790.86|5792.19|5790.69|5792.47|5790.97|5792.15|5790.65|189
1730841260000|2024-11-05 21:14:20|5792.17|5790.67|5792.09|5790.59|5792.22|5790.72|5791.87|5790.37|210
1730841270000|2024-11-05 21:14:30|5791.91|5790.41|5791.36|5789.86|5791.91|5790.41|5791.33|5789.83|282
1730841280000|2024-11-05 21:14:40|5791.29|5789.79|5790.88|5789.38|5791.44|5789.94|5790.88|5789.38|427
1730841290000|2024-11-05 21:14:50|5790.91|5789.41|5791.12|5789.62|5791.16|5789.66|5790.73|5789.23|189
1730841300000|2024-11-05 21:15:00|5790.96|5789.46|5789.1|5787.6|5790.96|5789.46|5789.06|5787.56|1666
1730841310000|2024-11-05 21:15:10|5789.12|5787.62|5788.44|5786.94|5789.27|5787.77|5788.27|5786.77|490
1730841320000|2024-11-05 21:15:20|5788.46|5786.96|5788.48|5786.98|5789.66|5788.16|5788.46|5786.96|460
1730841330000|2024-11-05 21:15:30|5788.52|5787.02|5788.03|5786.53|5788.76|5787.26|5787.87|5786.37|494
1730841340000|2024-11-05 21:15:40|5788.25|5786.75|5789.17|5787.67|5789.27|5787.77|5788.25|5786.75|831
1730841350000|2024-11-05 21:15:50|5789.21|5787.71|5788.89|5787.39|5789.21|5787.71|5788.69|5787.19|396
1730841360000|2024-11-05 21:16:00|5788.91|5787.41|5788.07|5786.57|5789.06|5787.56|5788.07|5786.57|474
1730841370000|2024-11-05 21:16:10|5788.18|5786.68|5788.27|5786.77|5788.27|5786.77|5788.07|5786.57|88
1730841380000|2024-11-05 21:16:20|5788.2|5786.7|5787.25|5785.75|5788.2|5786.7|5786.86|5785.36|460
1730841390000|2024-11-05 21:16:30|5787.22|5785.72|5786.59|5785.09|5787.22|5785.72|5786.42|5784.92|318
1730841400000|2024-11-05 21:16:40|5786.61|5785.11|5787.62|5786.12|5787.62|5786.12|5786.59|5785.09|229
1730841410000|2024-11-05 21:16:50|5787.64|5786.14|5787.82|5786.32|5787.96|5786.46|5787.56|5786.06|136
1730841420000|2024-11-05 21:17:00|5787.79|5786.29|5786.83|5785.33|5787.79|5786.29|5786.83|5785.33|231
1730841430000|2024-11-05 21:17:10|5786.8|5785.3|5787.03|5785.53|5787.03|5785.53|5786.76|5785.26|110
1730841440000|2024-11-05 21:17:20|5786.95|5785.45|5787.38|5785.88|5787.38|5785.88|5786.83|5785.33|67
1730841450000|2024-11-05 21:17:30|5787.34|5785.84|5787.34|5785.84|5787.42|5785.92|5787.14|5785.64|131
1730841460000|2024-11-05 21:17:40|5787.38|5785.88|5787.9|5786.4|5787.92|5786.42|5787.38|5785.88|86
1730841470000|2024-11-05 21:17:50|5787.71|5786.21|5788.78|5787.28|5788.84|5787.34|5787.71|5786.21|265
1730841480000|2024-11-05 21:18:00|5788.74|5787.24|5788.65|5787.15|5788.74|5787.24|5788.33|5786.83|107
1730841490000|2024-11-05 21:18:10|5788.61|5787.11|5788.16|5786.66|5788.61|5787.11|5788.16|5786.66|72
1730841500000|2024-11-05 21:18:20|5788.17|5786.67|5787.85|5786.35|5788.24|5786.74|5787.85|5786.35|105
1730841510000|2024-11-05 21:18:30|5787.73|5786.23|5787.85|5786.35|5787.85|5786.35|5787.71|5786.21|75
1730841520000|2024-11-05 21:18:40|5787.82|5786.32|5787.68|5786.18|5787.82|5786.32|5787.58|5786.08|42
1730841530000|2024-11-05 21:18:50|5787.71|5786.21|5787.71|5786.21|5787.71|5786.21|5787.71|5786.21|10
1730841540000|2024-11-05 21:19:00|5787.73|5786.23|5788.54|5787.04|5788.74|5787.24|5787.73|5786.23|100
1730841550000|2024-11-05 21:19:10|5788.57|5787.07|5788.37|5786.87|5788.74|5787.24|5788.37|5786.87|60
1730841560000|2024-11-05 21:19:20|5788.33|5786.83|5788.03|5786.53|5788.33|5786.83|5788.03|5786.53|123
1730841570000|2024-11-05 21:19:30|5787.96|5786.46|5788.13|5786.63|5788.16|5786.66|5787.96|5786.46|104
1730841580000|2024-11-05 21:19:40|5788.09|5786.59|5787.96|5786.46|5788.09|5786.59|5787.96|5786.46|54
1730841590000|2024-11-05 21:19:50|5787.99|5786.49|5788.03|5786.53|5788.05|5786.55|5787.99|5786.49|50
1730841600000|2024-11-05 21:20:00|5787.99|5786.49|5788.03|5786.53|5788.09|5786.59|5787.9|5786.4|43
1730841610000|2024-11-05 21:20:10|5788.05|5786.55|5787.99|5786.49|5788.09|5786.59|5787.99|5786.49|41
1730841620000|2024-11-05 21:20:20|5787.96|5786.46|5787.99|5786.49|5787.99|5786.49|5787.9|5786.4|98
1730841630000|2024-11-05 21:20:30|5788.01|5786.51|5788.26|5786.76|5788.26|5786.76|5788.01|5786.51|39
1730841640000|2024-11-05 21:20:40|5788.18|5786.68|5788.09|5786.59|5788.18|5786.68|5788.05|5786.55|82
1730841650000|2024-11-05 21:20:50|5788.13|5786.63|5787.99|5786.49|5788.16|5786.66|5787.99|5786.49|29
1730841660000|2024-11-05 21:21:00|5787.97|5786.47|5787.96|5786.46|5787.98|5786.48|5787.9|5786.4|70
1730841670000|2024-11-05 21:21:10|5787.92|5786.42|5788.16|5786.66|5788.16|5786.66|5787.9|5786.4|64
1730841690000|2024-11-05 21:21:30|5788.18|5786.68|5788.74|5787.24|5788.78|5787.28|5788.18|5786.68|67
1730841700000|2024-11-05 21:21:40|5788.72|5787.22|5788.57|5787.07|5788.72|5787.22|5788.41|5786.91|65
1730841710000|2024-11-05 21:21:50|5788.59|5787.09|5788.8|5787.3|5788.95|5787.45|5788.57|5787.07|95
1730841720000|2024-11-05 21:22:00|5788.91|5787.41|5788.73|5787.23|5788.91|5787.41|5788.72|5787.22|90
1730841730000|2024-11-05 21:22:10|5788.72|5787.22|5788.82|5787.32|5788.82|5787.32|5788.72|5787.22|49
1730841740000|2024-11-05 21:22:20|5788.78|5787.28|5788.78|5787.28|5788.78|5787.28|5788.78|5787.28|12
1730841750000|2024-11-05 21:22:30|5788.8|5787.3|5789.81|5788.31|5789.81|5788.31|5788.8|5787.3|171
1730841760000|2024-11-05 21:22:40|5789.85|5788.35|5789.85|5788.35|5789.85|5788.35|5789.78|5788.28|40
1730841770000|2024-11-05 21:22:50|5789.81|5788.31|5789.61|5788.11|5789.81|5788.31|5789.61|5788.11|41
1730841780000|2024-11-05 21:23:00|5789.5|5788|5788.99|5787.49|5789.5|5788|5788.99|5787.49|336
1730841790000|2024-11-05 21:23:10|5788.95|5787.45|5788.7|5787.2|5789.02|5787.52|5788.7|5787.2|46
1730841800000|2024-11-05 21:23:20|5788.41|5786.91|5788.67|5787.17|5788.85|5787.35|5788.37|5786.87|74
1730841810000|2024-11-05 21:23:30|5788.65|5787.15|5788.5|5787|5788.65|5787.15|5788.5|5787|199
1730841820000|2024-11-05 21:23:40|5788.43|5786.93|5788.63|5787.13|5788.63|5787.13|5788.35|5786.85|108
1730841830000|2024-11-05 21:23:50|5788.6|5787.1|5789.08|5787.58|5789.08|5787.58|5788.6|5787.1|66
1730841840000|2024-11-05 21:24:00|5789.11|5787.61|5790.19|5788.69|5790.46|5788.96|5789.11|5787.61|367
1730841850000|2024-11-05 21:24:10|5790.92|5789.42|5790.67|5789.17|5791.01|5789.51|5790.63|5789.13|375
1730841860000|2024-11-05 21:24:20|5790.69|5789.19|5791.05|5789.55|5791.25|5789.75|5790.69|5789.19|151
1730841870000|2024-11-05 21:24:30|5791.02|5789.52|5790.8|5789.3|5791.02|5789.52|5790.8|5789.3|40
1730841880000|2024-11-05 21:24:40|5790.82|5789.32|5791.49|5789.99|5791.49|5789.99|5790.82|5789.32|71
1730841890000|2024-11-05 21:24:50|5791.52|5790.02|5791.13|5789.63|5791.52|5790.02|5791.1|5789.6|99
1730841900000|2024-11-05 21:25:00|5791.38|5789.88|5791.25|5789.75|5791.38|5789.88|5790.84|5789.34|262
1730841910000|2024-11-05 21:25:10|5791.21|5789.71|5791.21|5789.71|5791.31|5789.81|5791.21|5789.71|49
1730841920000|2024-11-05 21:25:20|5791.18|5789.68|5791.18|5789.68|5791.18|5789.68|5791.18|5789.68|8
1730841930000|2024-11-05 21:25:30|5791.16|5789.66|5790.8|5789.3|5791.16|5789.66|5790.8|5789.3|18
1730841940000|2024-11-05 21:25:40|5790.84|5789.34|5790.8|5789.3|5790.88|5789.38|5790.8|5789.3|19
1730841950000|2024-11-05 21:25:50|5790.78|5789.28|5790.8|5789.3|5791.01|5789.51|5790.63|5789.13|208
1730841960000|2024-11-05 21:26:00|5790.73|5789.23|5790.6|5789.1|5790.84|5789.34|5790.6|5789.1|101
1730841970000|2024-11-05 21:26:10|5790.57|5789.07|5790.3|5788.8|5790.57|5789.07|5790.3|5788.8|93
1730841980000|2024-11-05 21:26:20|5790.19|5788.69|5790.43|5788.93|5790.47|5788.97|5790.15|5788.65|63
1730841990000|2024-11-05 21:26:30|5790.41|5788.91|5790.19|5788.69|5790.41|5788.91|5790.19|5788.69|12
1730842000000|2024-11-05 21:26:40|5790.15|5788.65|5790.15|5788.65|5790.19|5788.69|5790.15|5788.65|32
1730842010000|2024-11-05 21:26:50|5790.19|5788.69|5790.29|5788.79|5790.32|5788.82|5790.19|5788.69|35
1730842020000|2024-11-05 21:27:00|5790.32|5788.82|5790.23|5788.73|5790.56|5789.06|5790.23|5788.73|101
1730842030000|2024-11-05 21:27:10|5790.15|5788.65|5790.8|5789.3|5791.05|5789.55|5790.15|5788.65|205
1730842040000|2024-11-05 21:27:20|5790.77|5789.27|5790.63|5789.13|5790.77|5789.27|5790.63|5789.13|37
1730842050000|2024-11-05 21:27:30|5790.65|5789.15|5790.84|5789.34|5790.84|5789.34|5790.65|5789.15|32
1730842060000|2024-11-05 21:27:40|5790.8|5789.3|5790.63|5789.13|5790.8|5789.3|5790.6|5789.1|15
1730842070000|2024-11-05 21:27:50|5790.56|5789.06|5790.4|5788.9|5790.56|5789.06|5790.4|5788.9|25
1730842080000|2024-11-05 21:28:00|5790.43|5788.93|5790.8|5789.3|5790.8|5789.3|5790.4|5788.9|72
1730842090000|2024-11-05 21:28:10|5790.65|5789.15|5790.23|5788.73|5790.84|5789.34|5790.19|5788.69|144
1730842100000|2024-11-05 21:28:20|5790.26|5788.76|5790.6|5789.1|5790.6|5789.1|5790.23|5788.73|53
1730842110000|2024-11-05 21:28:30|5790.63|5789.13|5790.91|5789.41|5791.01|5789.51|5790.4|5788.9|145
1730842120000|2024-11-05 21:28:40|5790.93|5789.43|5790.88|5789.38|5790.93|5789.43|5790.88|5789.38|9
1730842130000|2024-11-05 21:28:50|5790.85|5789.35|5790.6|5789.1|5790.85|5789.35|5790.6|5789.1|12
1730842140000|2024-11-05 21:29:00|5790.63|5789.13|5790.73|5789.23|5790.73|5789.23|5790.63|5789.13|17
1730842150000|2024-11-05 21:29:10|5790.88|5789.38|5790.93|5789.43|5791.01|5789.51|5790.84|5789.34|43
1730842160000|2024-11-05 21:29:20|5790.9|5789.4|5790.84|5789.34|5791.01|5789.51|5790.56|5789.06|84
1730842170000|2024-11-05 21:29:30|5790.77|5789.27|5790.84|5789.34|5790.84|5789.34|5790.77|5789.27|2
1730842180000|2024-11-05 21:29:40|5790.8|5789.3|5790.97|5789.47|5790.97|5789.47|5790.63|5789.13|30
1730842190000|2024-11-05 21:29:50|5790.95|5789.45|5790.88|5789.38|5791.01|5789.51|5790.84|5789.34|30
1730842200000|2024-11-05 21:30:00|5790.85|5789.35|5790.47|5788.97|5790.85|5789.35|5790.23|5788.73|149
1730842210000|2024-11-05 21:30:10|5790.4|5788.9|5790.77|5789.27|5790.77|5789.27|5790.4|5788.9|74
1730842220000|2024-11-05 21:30:20|5790.99|5789.49|5790.8|5789.3|5791.05|5789.55|5790.6|5789.1|101
1730842230000|2024-11-05 21:30:30|5790.69|5789.19|5790.79|5789.29|5790.8|5789.3|5790.69|5789.19|62
1730842240000|2024-11-05 21:30:40|5790.97|5789.47|5790.6|5789.1|5791.14|5789.64|5790.6|5789.1|53
1730842250000|2024-11-05 21:30:50|5790.56|5789.06|5790.43|5788.93|5790.56|5789.06|5790.43|5788.93|44
1730842260000|2024-11-05 21:31:00|5790.41|5788.91|5790.32|5788.82|5790.41|5788.91|5790.15|5788.65|92
1730842270000|2024-11-05 21:31:10|5790.36|5788.86|5790.02|5788.52|5790.36|5788.86|5790.02|5788.52|25
1730842280000|2024-11-05 21:31:20|5790.06|5788.56|5790.06|5788.56|5790.06|5788.56|5790.06|5788.56|57
1730842290000|2024-11-05 21:31:30|||||||||3
1730842300000|2024-11-05 21:31:40|5790.02|5788.52|5790.15|5788.65|5790.23|5788.73|5790.02|5788.52|25
1730842310000|2024-11-05 21:31:50|5790.23|5788.73|5790.36|5788.86|5790.4|5788.9|5790.23|5788.73|74
1730842320000|2024-11-05 21:32:00|5790.38|5788.88|5790.77|5789.27|5790.77|5789.27|5790.38|5788.88|48
1730842330000|2024-11-05 21:32:10|5790.74|5789.24|5791.08|5789.58|5791.08|5789.58|5790.67|5789.17|54
1730842340000|2024-11-05 21:32:20|||||||||7
1730842350000|2024-11-05 21:32:30|5791.06|5789.56|5790.84|5789.34|5791.06|5789.56|5790.84|5789.34|43
1730842360000|2024-11-05 21:32:40|5790.8|5789.3|5790.71|5789.21|5790.8|5789.3|5790.71|5789.21|45
1730842370000|2024-11-05 21:32:50|||||||||13
1730842380000|2024-11-05 21:33:00|5790.49|5788.99|5790.77|5789.27|5790.77|5789.27|5790.4|5788.9|59
1730842390000|2024-11-05 21:33:10|5790.74|5789.24|5790.56|5789.06|5790.77|5789.27|5790.56|5789.06|19
1730842400000|2024-11-05 21:33:20|5790.54|5789.04|5790.4|5788.9|5790.54|5789.04|5790.36|5788.86|26
1730842410000|2024-11-05 21:33:30|5790.36|5788.86|5790.6|5789.1|5790.6|5789.1|5790.36|5788.86|38
1730842420000|2024-11-05 21:33:40|5790.63|5789.13|5790.63|5789.13|5790.63|5789.13|5790.63|5789.13|0
1730842430000|2024-11-05 21:33:50|5790.71|5789.21|5790.71|5789.21|5790.71|5789.21|5790.63|5789.13|9
1730842440000|2024-11-05 21:34:00|5790.63|5789.13|5790.63|5789.13|5790.63|5789.13|5790.63|5789.13|22
1730842460000|2024-11-05 21:34:20|5790.67|5789.17|5791.01|5789.51|5791.01|5789.51|5790.67|5789.17|99
1730842470000|2024-11-05 21:34:30|5791.19|5789.69|5791.29|5789.79|5791.37|5789.87|5791.19|5789.69|47
1730842480000|2024-11-05 21:34:40|5791.21|5789.71|5791.14|5789.64|5791.33|5789.83|5791.14|5789.64|69
1730842490000|2024-11-05 21:34:50|5791.12|5789.62|5791.24|5789.74|5791.24|5789.74|5791.01|5789.51|48
1730842500000|2024-11-05 21:35:00|5791.38|5789.88|5791.43|5789.93|5791.52|5790.02|5791.38|5789.88|199
1730842510000|2024-11-05 21:35:10|5791.76|5790.26|5791.76|5790.26|5791.76|5790.26|5791.76|5790.26|27
1730842520000|2024-11-05 21:35:20|5791.74|5790.24|5791.74|5790.24|5791.74|5790.24|5791.74|5790.24|42
1730842530000|2024-11-05 21:35:30|5791.66|5790.16|5791.61|5790.11|5791.66|5790.16|5791.59|5790.09|53
1730842540000|2024-11-05 21:35:40|5791.76|5790.26|5791.59|5790.09|5791.93|5790.43|5791.59|5790.09|109
1730842550000|2024-11-05 21:35:50|5791.61|5790.11|5791.42|5789.92|5791.76|5790.26|5791.42|5789.92|185
1730842560000|2024-11-05 21:36:00|5791.4|5789.9|5791.29|5789.79|5791.4|5789.9|5791.25|5789.75|22
1730842570000|2024-11-05 21:36:10|5791.25|5789.75|5791.25|5789.75|5791.25|5789.75|5791.18|5789.68|18
1730842580000|2024-11-05 21:36:20|5791.27|5789.77|5791.38|5789.88|5791.46|5789.96|5791.27|5789.77|52
1730842590000|2024-11-05 21:36:30|5791.42|5789.92|5791.59|5790.09|5791.59|5790.09|5791.42|5789.92|14
1730842600000|2024-11-05 21:36:40|5791.63|5790.13|5791.74|5790.24|5791.74|5790.24|5791.63|5790.13|109
1730842610000|2024-11-05 21:36:50|5791.66|5790.16|5791.63|5790.13|5791.66|5790.16|5791.63|5790.13|20
1730842620000|2024-11-05 21:37:00|5791.59|5790.09|5791.63|5790.13|5791.63|5790.13|5791.59|5790.09|29
1730842630000|2024-11-05 21:37:10|5791.66|5790.16|5791.46|5789.96|5791.66|5790.16|5791.42|5789.92|57
1730842640000|2024-11-05 21:37:20|5791.42|5789.92|5791.42|5789.92|5791.46|5789.96|5791.42|5789.92|7
1730842650000|2024-11-05 21:37:30|5791.46|5789.96|5791.8|5790.3|5791.8|5790.3|5791.46|5789.96|65
1730842660000|2024-11-05 21:37:40|5791.83|5790.33|5791.8|5790.3|5791.83|5790.33|5791.8|5790.3|1
1730842670000|2024-11-05 21:37:50|5791.91|5790.41|5791.91|5790.41|5791.91|5790.41|5791.91|5790.41|9
1730842680000|2024-11-05 21:38:00|5791.93|5790.43|5791.93|5790.43|5791.93|5790.43|5791.93|5790.43|30
1730842690000|2024-11-05 21:38:10|5792.04|5790.54|5792.28|5790.78|5792.28|5790.78|5792.04|5790.54|76
1730842700000|2024-11-05 21:38:20|5792.25|5790.75|5792.34|5790.84|5792.42|5790.92|5792.25|5790.75|53
1730842710000|2024-11-05 21:38:30|5792.3|5790.8|5792.11|5790.61|5792.3|5790.8|5792.11|5790.61|57
1730842720000|2024-11-05 21:38:40|5792.08|5790.58|5792.21|5790.71|5792.21|5790.71|5792.08|5790.58|10
1730842730000|2024-11-05 21:38:50|5792.17|5790.67|5792.17|5790.67|5792.17|5790.67|5792.17|5790.67|31
1730842740000|2024-11-05 21:39:00|5792.15|5790.65|5791.97|5790.47|5792.15|5790.65|5791.87|5790.37|39
1730842750000|2024-11-05 21:39:10|5791.94|5790.44|5791.97|5790.47|5791.97|5790.47|5791.76|5790.26|21
1730842760000|2024-11-05 21:39:20|5792|5790.5|5792|5790.5|5792|5790.5|5791.97|5790.47|7
1730842770000|2024-11-05 21:39:30|5791.97|5790.47|5791.76|5790.26|5791.97|5790.47|5791.59|5790.09|44
1730842780000|2024-11-05 21:39:40|5791.78|5790.28|5792|5790.5|5792|5790.5|5791.78|5790.28|36
1730842790000|2024-11-05 21:39:50|5791.97|5790.47|5791.63|5790.13|5791.97|5790.47|5791.59|5790.09|32
1730842800000|2024-11-05 21:40:00|5791.61|5790.11|5791.21|5789.71|5791.61|5790.11|5791.01|5789.51|141
1730842810000|2024-11-05 21:40:10|5791.19|5789.69|5791.42|5789.92|5791.42|5789.92|5791.08|5789.58|64
1730842820000|2024-11-05 21:40:20|5791.38|5789.88|5791.36|5789.86|5791.38|5789.88|5791.25|5789.75|19
1730842830000|2024-11-05 21:40:30|5791.29|5789.79|5791.27|5789.77|5791.29|5789.79|5791.25|5789.75|23
1730842840000|2024-11-05 21:40:40|5791.19|5789.69|5791.25|5789.75|5791.29|5789.79|5791.19|5789.69|17
1730842850000|2024-11-05 21:40:50|5791.29|5789.79|5791.05|5789.55|5791.29|5789.79|5791.05|5789.55|17
1730842860000|2024-11-05 21:41:00|5791.08|5789.58|5791.08|5789.58|5791.08|5789.58|5791.05|5789.55|17
1730842870000|2024-11-05 21:41:10|5791.05|5789.55|5790.84|5789.34|5791.05|5789.55|5790.84|5789.34|42
1730842880000|2024-11-05 21:41:20|5790.91|5789.41|5790.53|5789.03|5790.97|5789.47|5790.53|5789.03|130
1730842890000|2024-11-05 21:41:30|5790.49|5788.99|5790.4|5788.9|5790.56|5789.06|5790.4|5788.9|18
1730842900000|2024-11-05 21:41:40|5790.42|5788.92|5790.43|5788.93|5790.43|5788.93|5790.4|5788.9|44
1730842910000|2024-11-05 21:41:50|5790.4|5788.9|5790.53|5789.03|5790.53|5789.03|5790.4|5788.9|25
1730842920000|2024-11-05 21:42:00|5790.6|5789.1|5790.65|5789.15|5790.65|5789.15|5790.56|5789.06|38
1730842930000|2024-11-05 21:42:10|5790.84|5789.34|5790.91|5789.41|5790.91|5789.41|5790.84|5789.34|1
1730842940000|2024-11-05 21:42:20|5790.93|5789.43|5791.01|5789.51|5791.21|5789.71|5790.93|5789.43|57
1730842950000|2024-11-05 21:42:30|5791.05|5789.55|5790.91|5789.41|5791.05|5789.55|5790.91|5789.41|41
1730842960000|2024-11-05 21:42:40|5790.88|5789.38|5790.97|5789.47|5791|5789.5|5790.84|5789.34|16
1730842970000|2024-11-05 21:42:50|5791.05|5789.55|5790.6|5789.1|5791.05|5789.55|5790.6|5789.1|57
1730842980000|2024-11-05 21:43:00|5790.56|5789.06|5790.6|5789.1|5790.6|5789.1|5790.56|5789.06|50
1730842990000|2024-11-05 21:43:10|5790.53|5789.03|5790.56|5789.06|5790.56|5789.06|5790.52|5789.02|17
1730843000000|2024-11-05 21:43:20|5790.54|5789.04|5790.43|5788.93|5790.54|5789.04|5790.43|5788.93|22
1730843010000|2024-11-05 21:43:30|5790.4|5788.9|5790.23|5788.73|5790.4|5788.9|5790.23|5788.73|22
1730843020000|2024-11-05 21:43:40|5790.25|5788.75|5790.23|5788.73|5790.32|5788.82|5790.19|5788.69|55
1730843030000|2024-11-05 21:43:50|5790.25|5788.75|5790.29|5788.79|5790.29|5788.79|5790.25|5788.75|11
1730843040000|2024-11-05 21:44:00|5790.27|5788.77|5790.19|5788.69|5790.27|5788.77|5790.19|5788.69|30
1730843050000|2024-11-05 21:44:10|5790.23|5788.73|5790.29|5788.79|5790.29|5788.79|5790.19|5788.69|80
1730843060000|2024-11-05 21:44:20|5790.32|5788.82|5790.4|5788.9|5790.67|5789.17|5790.32|5788.82|50
1730843070000|2024-11-05 21:44:30|5790.43|5788.93|5790.32|5788.82|5790.71|5789.21|5790.32|5788.82|33
1730843080000|2024-11-05 21:44:40|5790.4|5788.9|5790.23|5788.73|5790.4|5788.9|5790.23|5788.73|52
1730843090000|2024-11-05 21:44:50|5790.2|5788.7|5790.02|5788.52|5790.2|5788.7|5790.02|5788.52|30
1730843100000|2024-11-05 21:45:00|5789.98|5788.48|5789.81|5788.31|5789.98|5788.48|5789.55|5788.05|212
1730843110000|2024-11-05 21:45:10|5790|5788.5|5789.81|5788.31|5790.02|5788.52|5789.81|5788.31|43
1730843120000|2024-11-05 21:45:20|5789.78|5788.28|5789.57|5788.07|5789.78|5788.28|5789.57|5788.07|132
1730843130000|2024-11-05 21:45:30|5789.55|5788.05|5789.36|5787.86|5789.55|5788.05|5788.95|5787.45|185
1730843140000|2024-11-05 21:45:40|5789.34|5787.84|5789.61|5788.11|5789.61|5788.11|5789.34|5787.84|28
1730843150000|2024-11-05 21:45:50|5789.57|5788.07|5789.27|5787.77|5789.57|5788.07|5789.27|5787.77|17
1730843160000|2024-11-05 21:46:00|5789.28|5787.78|5789.27|5787.77|5789.35|5787.85|5789.27|5787.77|73
1730843170000|2024-11-05 21:46:10|5789.29|5787.79|5789.27|5787.77|5789.36|5787.86|5789.27|5787.77|44
1730843180000|2024-11-05 21:46:20|5789.3|5787.8|5789.27|5787.77|5789.3|5787.8|5789.27|5787.77|12
1730843190000|2024-11-05 21:46:30|5789.29|5787.79|5789.36|5787.86|5789.42|5787.92|5789.29|5787.79|48
1730843200000|2024-11-05 21:46:40|5789.39|5787.89|5789.46|5787.96|5789.46|5787.96|5789.39|5787.89|13
1730843210000|2024-11-05 21:46:50|5789.5|5788|5789.57|5788.07|5789.61|5788.11|5789.5|5788|37
1730843220000|2024-11-05 21:47:00|5789.53|5788.03|5789.44|5787.94|5789.53|5788.03|5789.44|5787.94|21
1730843230000|2024-11-05 21:47:10|5789.46|5787.96|5789.75|5788.25|5789.75|5788.25|5789.46|5787.96|24
1730843240000|2024-11-05 21:47:20|5789.78|5788.28|5789.74|5788.24|5789.78|5788.28|5789.74|5788.24|21
1730843250000|2024-11-05 21:47:30|5789.72|5788.22|5789.74|5788.24|5789.74|5788.24|5789.61|5788.11|32
1730843260000|2024-11-05 21:47:40|5789.81|5788.31|5789.74|5788.24|5789.81|5788.31|5789.74|5788.24|29
1730843270000|2024-11-05 21:47:50|5789.72|5788.22|5789.53|5788.03|5789.72|5788.22|5789.53|5788.03|47
1730843280000|2024-11-05 21:48:00|5789.51|5788.01|5789.16|5787.66|5789.51|5788.01|5789.16|5787.66|45
1730843290000|2024-11-05 21:48:10|5789.13|5787.63|5788.91|5787.41|5789.13|5787.63|5788.91|5787.41|49
1730843300000|2024-11-05 21:48:20|5789.02|5787.52|5788.74|5787.24|5789.02|5787.52|5788.74|5787.24|60
1730843310000|2024-11-05 21:48:30|5788.71|5787.21|5788.95|5787.45|5788.99|5787.49|5788.71|5787.21|82
1730843320000|2024-11-05 21:48:40|5788.99|5787.49|5789.19|5787.69|5789.19|5787.69|5788.99|5787.49|20
1730843330000|2024-11-05 21:48:50|5789.16|5787.66|5789.16|5787.66|5789.16|5787.66|5789.16|5787.66|1
1730843340000|2024-11-05 21:49:00|5789.19|5787.69|5788.95|5787.45|5789.19|5787.69|5788.91|5787.41|21
1730843350000|2024-11-05 21:49:10|5788.94|5787.44|5789.16|5787.66|5789.16|5787.66|5788.85|5787.35|53
1730843360000|2024-11-05 21:49:20|5789.12|5787.62|5789.12|5787.62|5789.12|5787.62|5789.12|5787.62|6
1730843370000|2024-11-05 21:49:30|5789.16|5787.66|5789.36|5787.86|5789.36|5787.86|5789.05|5787.55|64
1730843380000|2024-11-05 21:49:40|5789.4|5787.9|5789.57|5788.07|5789.57|5788.07|5789.4|5787.9|12
1730843390000|2024-11-05 21:49:50|5789.55|5788.05|5789.74|5788.24|5789.74|5788.24|5789.36|5787.86|74
1730843400000|2024-11-05 21:50:00|5789.72|5788.22|5789.87|5788.37|5789.87|5788.37|5789.57|5788.07|41
1730843410000|2024-11-05 21:50:10|5789.85|5788.35|5789.87|5788.37|5789.87|5788.37|5789.74|5788.24|48
1730843420000|2024-11-05 21:50:20|5789.84|5788.34|5790.23|5788.73|5790.23|5788.73|5789.84|5788.34|64
1730843430000|2024-11-05 21:50:30|5790.19|5788.69|5790.23|5788.73|5790.36|5788.86|5790.19|5788.69|43
1730843440000|2024-11-05 21:50:40|5790.25|5788.75|5790.4|5788.9|5790.4|5788.9|5790.25|5788.75|8
1730843450000|2024-11-05 21:50:50|5790.47|5788.97|5790.56|5789.06|5790.56|5789.06|5790.47|5788.97|18
1730843460000|2024-11-05 21:51:00|5790.53|5789.03|5790.4|5788.9|5790.56|5789.06|5790.4|5788.9|36
1730843470000|2024-11-05 21:51:10|5790.21|5788.71|5790.02|5788.52|5790.21|5788.71|5790.02|5788.52|30
1730843480000|2024-11-05 21:51:20|5789.98|5788.48|5790.23|5788.73|5790.23|5788.73|5789.98|5788.48|26
1730843490000|2024-11-05 21:51:30|5790.19|5788.69|5790.43|5788.93|5790.43|5788.93|5790.19|5788.69|27
1730843500000|2024-11-05 21:51:40|5790.4|5788.9|5790.29|5788.79|5790.4|5788.9|5790.19|5788.69|23
1730843510000|2024-11-05 21:51:50|5790.43|5788.93|5790.4|5788.9|5790.6|5789.1|5790.19|5788.69|113
1730843520000|2024-11-05 21:52:00|5790.36|5788.86|5790.4|5788.9|5790.4|5788.9|5790.29|5788.79|25
1730843530000|2024-11-05 21:52:10|5790.54|5789.04|5790.6|5789.1|5790.6|5789.1|5790.54|5789.04|34
1730843540000|2024-11-05 21:52:20|5790.57|5789.07|5790.4|5788.9|5790.57|5789.07|5790.4|5788.9|35
1730843550000|2024-11-05 21:52:30|5790.36|5788.86|5790.21|5788.71|5790.4|5788.9|5790.21|5788.71|48
1730843560000|2024-11-05 21:52:40|5790.19|5788.69|5790.29|5788.79|5790.29|5788.79|5790.19|5788.69|19
1730843570000|2024-11-05 21:52:50|5790.21|5788.71|5790.19|5788.69|5790.29|5788.79|5790.19|5788.69|31
1730843580000|2024-11-05 21:53:00|5790.15|5788.65|5790.08|5788.58|5790.19|5788.69|5790.07|5788.57|15
1730843590000|2024-11-05 21:53:10|5790.06|5788.56|5789.98|5788.48|5790.06|5788.56|5789.98|5788.48|8
1730843600000|2024-11-05 21:53:20|5789.91|5788.41|5789.12|5787.62|5789.91|5788.41|5788.95|5787.45|135
1730843610000|2024-11-05 21:53:30|5789.14|5787.64|5789.4|5787.9|5789.4|5787.9|5789.12|5787.62|49
1730843620000|2024-11-05 21:53:40|5789.42|5787.92|5789.61|5788.11|5789.61|5788.11|5789.42|5787.92|29
1730843630000|2024-11-05 21:53:50|5789.68|5788.18|5789.81|5788.31|5789.81|5788.31|5789.61|5788.11|18
1730843640000|2024-11-05 21:54:00|5789.84|5788.34|5789.57|5788.07|5789.98|5788.48|5789.5|5788|53
1730843650000|2024-11-05 21:54:10|5789.61|5788.11|5789.81|5788.31|5789.81|5788.31|5789.61|5788.11|7
1730843660000|2024-11-05 21:54:20|5789.85|5788.35|5789.64|5788.14|5789.85|5788.35|5789.57|5788.07|62
1730843670000|2024-11-05 21:54:30|5789.66|5788.16|5789.73|5788.23|5789.78|5788.28|5789.66|5788.16|85
1730843680000|2024-11-05 21:54:40|5789.74|5788.24|5789.55|5788.05|5789.74|5788.24|5789.55|5788.05|26
1730843690000|2024-11-05 21:54:50|5789.57|5788.07|5789.69|5788.19|5789.81|5788.31|5789.57|5788.07|45
1730843700000|2024-11-05 21:55:00|5789.68|5788.18|5789.98|5788.48|5790.02|5788.52|5789.64|5788.14|87
1730843710000|2024-11-05 21:55:10|5789.95|5788.45|5789.98|5788.48|5790.02|5788.52|5789.83|5788.33|16
1730843720000|2024-11-05 21:55:20|5790.02|5788.52|5790.02|5788.52|5790.02|5788.52|5790.02|5788.52|34
1730843730000|2024-11-05 21:55:30|5790|5788.5|5790.01|5788.51|5790.02|5788.52|5789.96|5788.46|45
1730843740000|2024-11-05 21:55:40|5790.19|5788.69|5790.6|5789.1|5790.6|5789.1|5790.19|5788.69|18
1730843750000|2024-11-05 21:55:50|5790.63|5789.13|5790.93|5789.43|5790.93|5789.43|5790.56|5789.06|83
1730843760000|2024-11-05 21:56:00|5790.97|5789.47|5790.4|5788.9|5790.97|5789.47|5790.4|5788.9|86
1730843770000|2024-11-05 21:56:10|5790.41|5788.91|5790.36|5788.86|5790.52|5789.02|5790.36|5788.86|19
1730843780000|2024-11-05 21:56:20|5790.4|5788.9|5790.17|5788.67|5790.4|5788.9|5789.98|5788.48|111
1730843790000|2024-11-05 21:56:30|5789.98|5788.48|5789.91|5788.41|5789.98|5788.48|5789.84|5788.34|5
1730843800000|2024-11-05 21:56:40|5789.84|5788.34|5789.91|5788.41|5789.91|5788.41|5789.8|5788.3|24
1730843810000|2024-11-05 21:56:50|5789.98|5788.48|5790.19|5788.69|5790.19|5788.69|5789.8|5788.3|93
1730843820000|2024-11-05 21:57:00|5790.17|5788.67|5790.03|5788.53|5790.17|5788.67|5789.84|5788.34|82
1730843830000|2024-11-05 21:57:10|5789.96|5788.46|5789.95|5788.45|5790.04|5788.54|5789.95|5788.45|8
1730843840000|2024-11-05 21:57:20|5789.97|5788.47|5790.08|5788.58|5790.08|5788.58|5789.97|5788.47|11
1730843850000|2024-11-05 21:57:30|5790.04|5788.54|5790.04|5788.54|5790.04|5788.54|5790.04|5788.54|14
1730843860000|2024-11-05 21:57:40|5790.08|5788.58|5790.32|5788.82|5790.32|5788.82|5790.04|5788.54|34
1730843870000|2024-11-05 21:57:50|5790.36|5788.86|5790.15|5788.65|5790.36|5788.86|5790.15|5788.65|16
1730843880000|2024-11-05 21:58:00|5790.16|5788.66|5790.08|5788.58|5790.24|5788.74|5790.08|5788.58|21
1730843890000|2024-11-05 21:58:10|5790.12|5788.62|5790.53|5789.03|5790.63|5789.13|5790.12|5788.62|90
1730843900000|2024-11-05 21:58:20|5790.56|5789.06|5790.65|5789.15|5790.65|5789.15|5790.56|5789.06|3
1730843910000|2024-11-05 21:58:30|5790.69|5789.19|5790.65|5789.15|5790.69|5789.19|5790.65|5789.15|3
1730843920000|2024-11-05 21:58:40|||||||||6
1730843930000|2024-11-05 21:58:50|5790.68|5789.18|5790.99|5789.49|5790.99|5789.49|5790.68|5789.18|46
1730843940000|2024-11-05 21:59:00|5790.97|5789.47|5791.1|5789.6|5791.1|5789.6|5790.88|5789.38|136
1730843950000|2024-11-05 21:59:10|5791.12|5789.62|5791.07|5789.57|5791.26|5789.76|5791.07|5789.57|591
1730843960000|2024-11-05 21:59:20|5791.1|5789.6|5791.1|5789.6|5791.1|5789.6|5791.03|5789.53|103
1730843970000|2024-11-05 21:59:30|5791.25|5789.75|5791.97|5790.47|5791.99|5790.49|5791.25|5789.75|205
1730843980000|2024-11-05 21:59:40|5791.98|5790.48|5792.86|5791.36|5792.99|5791.49|5791.98|5790.48|236
1730843990000|2024-11-05 21:59:50|5792.84|5791.34|5792.39|5790.89|5793.07|5791.57|5792.3|5790.8|249
1730844000000|2024-11-05 22:00:00|5793.7|5792.2|5793.7|5792.2|5793.7|5792.2|5793.7|5792.2|2
1730844020000|2024-11-05 22:00:20|5793.66|5792.16|5794.54|5793.04|5794.54|5793.04|5793.66|5792.16|0
1730844030000|2024-11-05 22:00:30|5794.18|5792.68|5794.07|5792.57|5794.18|5792.68|5794.07|5792.57|0
1730844130000|2024-11-05 22:02:10|5794.1|5792.6|5794.1|5792.6|5794.1|5792.6|5794.1|5792.6|0
1730844270000|2024-11-05 22:04:30|5793.9|5792.4|5793.9|5792.4|5793.9|5792.4|5793.9|5792.4|0
1730844280000|2024-11-05 22:04:40|5793.83|5792.33|5793.83|5792.33|5793.83|5792.33|5793.83|5792.33|0
1730844290000|2024-11-05 22:04:50|5793.79|5792.29|5793.87|5792.37|5793.87|5792.37|5793.79|5792.29|0
1730844300000|2024-11-05 22:05:00|5793.67|5792.17|5793.67|5792.17|5793.67|5792.17|5793.67|5792.17|0
1730844350000|2024-11-05 22:05:50|5793.7|5792.2|5793.7|5792.2|5793.7|5792.2|5793.7|5792.2|0
1730844360000|2024-11-05 22:06:00|5793.67|5792.17|5793.67|5792.17|5793.67|5792.17|5793.67|5792.17|0
1730844370000|2024-11-05 22:06:10|5793.41|5791.91|5793.41|5791.91|5793.41|5791.91|5793.41|5791.91|0
1730844380000|2024-11-05 22:06:20|5793.33|5791.83|5793.3|5791.8|5793.33|5791.83|5793.3|5791.8|0
1730844400000|2024-11-05 22:06:40|5793.33|5791.83|5793.33|5791.83|5793.33|5791.83|5793.33|5791.83|0
1730844430000|2024-11-05 22:07:10|5793.26|5791.76|5793.08|5791.58|5793.26|5791.76|5793.08|5791.58|0
1730844440000|2024-11-05 22:07:20|5793.11|5791.61|5793.11|5791.61|5793.11|5791.61|5793.11|5791.61|0
1730844450000|2024-11-05 22:07:30|5793.26|5791.76|5793.26|5791.76|5793.26|5791.76|5793.26|5791.76|0
1730844520000|2024-11-05 22:08:40|5793.81|5792.31|5793.81|5792.31|5793.81|5792.31|5793.81|5792.31|0
1730844530000|2024-11-05 22:08:50|5792.97|5791.47|5792.97|5791.47|5792.97|5791.47|5792.97|5791.47|0
1730844540000|2024-11-05 22:09:00|5793.19|5791.69|5793.19|5791.69|5793.19|5791.69|5793.19|5791.69|0
1730844580000|2024-11-05 22:09:40|5792.97|5791.47|5792.97|5791.47|5792.97|5791.47|5792.97|5791.47|0
1730844590000|2024-11-05 22:09:50|5792.93|5791.43|5792.97|5791.47|5792.97|5791.47|5792.93|5791.43|0
1730844610000|2024-11-05 22:10:10|5792.93|5791.43|5792.93|5791.43|5792.93|5791.43|5792.93|5791.43|0
1730844640000|2024-11-05 22:10:40|5792.86|5791.36|5792.86|5791.36|5792.86|5791.36|5792.86|5791.36|0
1730844650000|2024-11-05 22:10:50|5792.89|5791.39|5792.89|5791.39|5792.89|5791.39|5792.89|5791.39|0
1730844660000|2024-11-05 22:11:00|5792.86|5791.36|5792.86|5791.36|5792.86|5791.36|5792.86|5791.36|0
1730844670000|2024-11-05 22:11:10|5792.82|5791.32|5792.82|5791.32|5792.82|5791.32|5792.82|5791.32|0
1730844680000|2024-11-05 22:11:20|5793.11|5791.61|5792.78|5791.28|5793.11|5791.61|5792.78|5791.28|0
1730844700000|2024-11-05 22:11:40|5793.11|5791.61|5792.56|5791.06|5793.11|5791.61|5792.56|5791.06|0
1730844730000|2024-11-05 22:12:10|5792.46|5790.96|5792.6|5791.1|5792.64|5791.14|5792.46|5790.96|0
1730844740000|2024-11-05 22:12:20|5792.56|5791.06|5792.5|5791|5792.56|5791.06|5792.5|5791|0
1730844750000|2024-11-05 22:12:30|5792.93|5791.43|5792.93|5791.43|5792.93|5791.43|5792.93|5791.43|0
1730844760000|2024-11-05 22:12:40|5793|5791.5|5792.93|5791.43|5793|5791.5|5792.93|5791.43|0
1730844770000|2024-11-05 22:12:50|5792.64|5791.14|5792.64|5791.14|5792.64|5791.14|5792.64|5791.14|0
1730844790000|2024-11-05 22:13:10|5792.93|5791.43|5792.93|5791.43|5792.93|5791.43|5792.93|5791.43|0
1730844810000|2024-11-05 22:13:30|5792.35|5790.85|5792.35|5790.85|5792.35|5790.85|5792.35|5790.85|0
1730844820000|2024-11-05 22:13:40|5792.89|5791.39|5793.26|5791.76|5793.26|5791.76|5792.89|5791.39|0
1730844830000|2024-11-05 22:13:50|5793.08|5791.58|5793.04|5791.54|5793.08|5791.58|5793.04|5791.54|0
1730844860000|2024-11-05 22:14:20|5793.08|5791.58|5793.08|5791.58|5793.08|5791.58|5793.08|5791.58|0
1730844870000|2024-11-05 22:14:30|5793.11|5791.61|5793.11|5791.61|5793.11|5791.61|5793.11|5791.61|0
1730844880000|2024-11-05 22:14:40|5793.16|5791.66|5793.21|5791.71|5793.21|5791.71|5793.16|5791.66|0
1730844910000|2024-11-05 22:15:10|5793.31|5791.81|5793.31|5791.81|5793.31|5791.81|5793.31|5791.81|0
1730844920000|2024-11-05 22:15:20|5793.41|5791.91|5793.41|5791.91|5793.41|5791.91|5793.41|5791.91|0
1730844940000|2024-11-05 22:15:40|5793.52|5792.02|5793.8|5792.3|5793.8|5792.3|5793.52|5792.02|0
1730844950000|2024-11-05 22:15:50|5793.61|5792.11|5793.61|5792.11|5793.61|5792.11|5793.61|5792.11|0
1730844960000|2024-11-05 22:16:00|5793.8|5792.3|5793.61|5792.11|5793.8|5792.3|5793.61|5792.11|0
1730844970000|2024-11-05 22:16:10|5793.65|5792.15|5793.65|5792.15|5793.65|5792.15|5793.65|5792.15|0
1730844990000|2024-11-05 22:16:30|5793|5791.5|5793|5791.5|5793|5791.5|5793|5791.5|0
1730845010000|2024-11-05 22:16:50|5793.61|5792.11|5793.36|5791.86|5793.69|5792.19|5793.36|5791.86|0
1730845020000|2024-11-05 22:17:00|5793.32|5791.82|5793.1|5791.6|5793.32|5791.82|5793.1|5791.6|0
1730845050000|2024-11-05 22:17:30|5793.14|5791.64|5793.14|5791.64|5793.14|5791.64|5793.14|5791.64|0
1730845080000|2024-11-05 22:18:00|5793.69|5792.19|5793.14|5791.64|5793.69|5792.19|5793.14|5791.64|0
1730845110000|2024-11-05 22:18:30|5793.1|5791.6|5793.1|5791.6|5793.1|5791.6|5793.1|5791.6|0
1730845140000|2024-11-05 22:19:00|5793.65|5792.15|5793.1|5791.6|5793.65|5792.15|5793.1|5791.6|0
1730845150000|2024-11-05 22:19:10|5793.14|5791.64|5793.14|5791.64|5793.69|5792.19|5793.14|5791.64|0
1730845180000|2024-11-05 22:19:40|5793.21|5791.71|5793.14|5791.64|5793.21|5791.71|5793.14|5791.64|0
1730845200000|2024-11-05 22:20:00|5793.69|5792.19|5793.14|5791.64|5793.69|5792.19|5793.14|5791.64|0
1730845490000|2024-11-05 22:24:50|5793|5791.5|5793|5791.5|5793|5791.5|5793|5791.5|0
1730845520000|2024-11-05 22:25:20|5793.1|5791.6|5793.1|5791.6|5793.21|5791.71|5793.1|5791.6|0
1730845580000|2024-11-05 22:26:20|5793.17|5791.67|5793.17|5791.67|5793.17|5791.67|5793.17|5791.67|0
1730845620000|2024-11-05 22:27:00|5793.1|5791.6|5793.1|5791.6|5793.1|5791.6|5793.1|5791.6|0
1730845640000|2024-11-05 22:27:20|5793.14|5791.64|5793.14|5791.64|5793.14|5791.64|5793.14|5791.64|0
1730845670000|2024-11-05 22:27:50|5793.1|5791.6|5793.1|5791.6|5793.1|5791.6|5793.1|5791.6|0
1730845680000|2024-11-05 22:28:00|5793.21|5791.71|5793.14|5791.64|5793.21|5791.71|5793.14|5791.64|0
1730845720000|2024-11-05 22:28:40|5793.61|5792.11|5793.61|5792.11|5793.61|5792.11|5793.61|5792.11|0
1730845780000|2024-11-05 22:29:40|5793.65|5792.15|5793.5|5792|5793.65|5792.15|5793.5|5792|0
1730845820000|2024-11-05 22:30:20|5793.61|5792.11|5793.5|5792|5793.61|5792.11|5793.5|5792|0
1730845860000|2024-11-05 22:31:00|5793.54|5792.04|5793.54|5792.04|5793.54|5792.04|5793.54|5792.04|0
1730845980000|2024-11-05 22:33:00|5793.36|5791.86|5793.36|5791.86|5793.36|5791.86|5793.36|5791.86|0
1730846000000|2024-11-05 22:33:20|5793.47|5791.97|5793.47|5791.97|5793.47|5791.97|5793.47|5791.97|0
1730846030000|2024-11-05 22:33:50|5793.36|5791.86|5793.36|5791.86|5793.36|5791.86|5793.36|5791.86|0
1730846110000|2024-11-05 22:35:10|5793.54|5792.04|5793.54|5792.04|5793.54|5792.04|5793.54|5792.04|0
1730846150000|2024-11-05 22:35:50|5793.5|5792|5793.5|5792|5793.5|5792|5793.5|5792|0
1730846230000|2024-11-05 22:37:10|5793.54|5792.04|5793.54|5792.04|5793.54|5792.04|5793.54|5792.04|0
1730846310000|2024-11-05 22:38:30|5793.69|5792.19|5793.69|5792.19|5793.69|5792.19|5793.69|5792.19|0
1730846450000|2024-11-05 22:40:50|5793.72|5792.22|5793.72|5792.22|5793.72|5792.22|5793.72|5792.22|0
1730846460000|2024-11-05 22:41:00|5793.58|5792.08|5793.58|5792.08|5793.58|5792.08|5793.58|5792.08|0
1730846520000|2024-11-05 22:42:00|5793.72|5792.22|5793.69|5792.19|5793.72|5792.22|5793.69|5792.19|0
1730846540000|2024-11-05 22:42:20|5793.61|5792.11|5793.61|5792.11|5793.61|5792.11|5793.61|5792.11|0
1730846600000|2024-11-05 22:43:20|5793.72|5792.22|5793.69|5792.19|5793.72|5792.22|5793.69|5792.19|0
1730846730000|2024-11-05 22:45:30|5793.72|5792.22|5793.72|5792.22|5793.72|5792.22|5793.72|5792.22|0
1730846750000|2024-11-05 22:45:50|5793.69|5792.19|5793.69|5792.19|5793.69|5792.19|5793.69|5792.19|0
1730846760000|2024-11-05 22:46:00|5793.61|5792.11|5793.61|5792.11|5793.61|5792.11|5793.61|5792.11|0
1730846770000|2024-11-05 22:46:10|5793.58|5792.08|5793.58|5792.08|5793.58|5792.08|5793.58|5792.08|0
1730846780000|2024-11-05 22:46:20|5793.61|5792.11|5793.61|5792.11|5793.61|5792.11|5793.61|5792.11|0
1730846800000|2024-11-05 22:46:40|5793.69|5792.19|5793.69|5792.19|5793.69|5792.19|5793.69|5792.19|0
1730846830000|2024-11-05 22:47:10|5793.94|5792.44|5793.94|5792.44|5793.94|5792.44|5793.94|5792.44|0
1730846850000|2024-11-05 22:47:30|5793.91|5792.41|5793.91|5792.41|5793.91|5792.41|5793.91|5792.41|0
1730846870000|2024-11-05 22:47:50|5793.8|5792.3|5793.8|5792.3|5793.8|5792.3|5793.8|5792.3|0
1730846880000|2024-11-05 22:48:00|5793.76|5792.26|5793.76|5792.26|5793.76|5792.26|5793.76|5792.26|0
1730846900000|2024-11-05 22:48:20|5793.8|5792.3|5793.8|5792.3|5793.8|5792.3|5793.8|5792.3|0
1730847070000|2024-11-05 22:51:10|5793.58|5792.08|5793.58|5792.08|5793.58|5792.08|5793.58|5792.08|0
1730847120000|2024-11-05 22:52:00|5793.76|5792.26|5793.76|5792.26|5793.76|5792.26|5793.76|5792.26|0
1730847150000|2024-11-05 22:52:30|5793.91|5792.41|5793.91|5792.41|5793.91|5792.41|5793.91|5792.41|0
1730847220000|2024-11-05 22:53:40|5793.87|5792.37|5793.87|5792.37|5793.87|5792.37|5793.87|5792.37|0
1730847250000|2024-11-05 22:54:10|5793.8|5792.3|5793.83|5792.33|5793.83|5792.33|5793.8|5792.3|0
1730847260000|2024-11-05 22:54:20|5793.87|5792.37|5793.87|5792.37|5793.87|5792.37|5793.87|5792.37|0
1730847270000|2024-11-05 22:54:30|5793.83|5792.33|5793.83|5792.33|5793.83|5792.33|5793.83|5792.33|0
1730847290000|2024-11-05 22:54:50|5793.91|5792.41|5793.87|5792.37|5793.91|5792.41|5793.87|5792.37|0
1730847300000|2024-11-05 22:55:00|5793.8|5792.3|5793.8|5792.3|5793.8|5792.3|5793.8|5792.3|0
1730847310000|2024-11-05 22:55:10|5793.87|5792.37|5793.76|5792.26|5793.87|5792.37|5793.76|5792.26|0
1730847320000|2024-11-05 22:55:20|5793.87|5792.37|5793.8|5792.3|5793.87|5792.37|5793.8|5792.3|0
1730847330000|2024-11-05 22:55:30|5793.83|5792.33|5793.87|5792.37|5793.91|5792.41|5793.83|5792.33|0
1730847340000|2024-11-05 22:55:40|5793.91|5792.41|5793.91|5792.41|5793.91|5792.41|5793.91|5792.41|0
1730847350000|2024-11-05 22:55:50|5793.87|5792.37|5793.87|5792.37|5793.87|5792.37|5793.87|5792.37|0
1730847410000|2024-11-05 22:56:50|5793.83|5792.33|5793.83|5792.33|5793.83|5792.33|5793.83|5792.33|0
1730847430000|2024-11-05 22:57:10|5793.65|5792.15|5793.65|5792.15|5793.65|5792.15|5793.65|5792.15|0
1730847450000|2024-11-05 22:57:30|5793.61|5792.11|5793.72|5792.22|5793.83|5792.33|5793.58|5792.08|0
1730847490000|2024-11-05 22:58:10|5793.83|5792.33|5793.83|5792.33|5793.83|5792.33|5793.83|5792.33|0
1730847500000|2024-11-05 22:58:20|5793.61|5792.11|5793.61|5792.11|5793.61|5792.11|5793.61|5792.11|0
1730847540000|2024-11-05 22:59:00|5793.58|5792.08|5793.5|5792|5793.58|5792.08|5793.5|5792|0
1730847580000|2024-11-05 22:59:40|5793.61|5792.11|5793.61|5792.11|5793.61|5792.11|5793.61|5792.11|0
1730847590000|2024-11-05 22:59:50|5793.58|5792.08|5793.58|5792.08|5793.58|5792.08|5793.58|5792.08|0
1730847600000|2024-11-05 23:00:00|5792.64|5791.94|5793.64|5792.94|5794.14|5793.44|5792.64|5791.94|145
1730847610000|2024-11-05 23:00:10|5793.27|5792.57|5792.64|5791.94|5794.02|5793.32|5792.64|5791.94|74
1730847620000|2024-11-05 23:00:20|5792.27|5791.57|5792.77|5792.07|5793.14|5792.44|5792.27|5791.57|46
1730847630000|2024-11-05 23:00:30|5792.89|5792.19|5792.64|5791.94|5793.02|5792.32|5792.27|5791.57|45
1730847640000|2024-11-05 23:00:40|5792.77|5792.07|5792.89|5792.19|5793.02|5792.32|5792.52|5791.82|23
1730847650000|2024-11-05 23:00:50|5792.77|5792.07|5792.52|5791.82|5792.77|5792.07|5792.27|5791.57|27
1730847660000|2024-11-05 23:01:00|5792.64|5791.94|5791.89|5791.19|5792.77|5792.07|5791.89|5791.19|114
1730847670000|2024-11-05 23:01:10|5791.77|5791.07|5792.89|5792.19|5792.89|5792.19|5791.52|5790.82|46
1730847680000|2024-11-05 23:01:20|5792.27|5791.57|5792.02|5791.32|5792.27|5791.57|5791.89|5791.19|17
1730847690000|2024-11-05 23:01:30|5791.64|5790.94|5791.52|5790.82|5791.64|5790.94|5791.52|5790.82|34
1730847700000|2024-11-05 23:01:40|5791.39|5790.69|5791.14|5790.44|5791.77|5791.07|5791.14|5790.44|37
1730847710000|2024-11-05 23:01:50|5791.02|5790.32|5790.89|5790.19|5791.39|5790.69|5790.77|5790.07|29
1730847720000|2024-11-05 23:02:00|5790.77|5790.07|5791.14|5790.44|5791.27|5790.57|5790.77|5790.07|28
1730847730000|2024-11-05 23:02:10|5791.27|5790.57|5791.14|5790.44|5791.52|5790.82|5791.14|5790.44|34
1730847740000|2024-11-05 23:02:20|5791.02|5790.32|5791.14|5790.44|5791.14|5790.44|5791.02|5790.32|10
1730847750000|2024-11-05 23:02:30|5791.02|5790.32|5790.89|5790.19|5791.27|5790.57|5790.89|5790.19|22
1730847760000|2024-11-05 23:02:40|5791.02|5790.32|5791.14|5790.44|5791.27|5790.57|5790.89|5790.19|32
1730847770000|2024-11-05 23:02:50|5791.39|5790.69|5791.89|5791.19|5791.89|5791.19|5791.39|5790.69|44
1730847780000|2024-11-05 23:03:00|5792.02|5791.32|5791.52|5790.82|5792.14|5791.44|5791.52|5790.82|38
1730847790000|2024-11-05 23:03:10|5791.64|5790.94|5792.02|5791.32|5792.02|5791.32|5791.64|5790.94|18
1730847800000|2024-11-05 23:03:20|5792.14|5791.44|5792.27|5791.57|5792.27|5791.57|5792.02|5791.32|15
1730847810000|2024-11-05 23:03:30|5792.52|5791.82|5792.52|5791.82|5792.64|5791.94|5792.27|5791.57|34
1730847820000|2024-11-05 23:03:40|5792.77|5792.07|5793.27|5792.57|5793.27|5792.57|5792.77|5792.07|45
1730847830000|2024-11-05 23:03:50|5793.14|5792.44|5793.02|5792.32|5793.14|5792.44|5792.77|5792.07|75
1730847840000|2024-11-05 23:04:00|5792.89|5792.19|5792.02|5791.32|5793.02|5792.32|5792.02|5791.32|53
1730847850000|2024-11-05 23:04:10|5792.14|5791.44|5793.14|5792.44|5793.27|5792.57|5792.14|5791.44|59
1730847860000|2024-11-05 23:04:20|5793.02|5792.32|5793.14|5792.44|5793.14|5792.44|5793.02|5792.32|8
1730847870000|2024-11-05 23:04:30|5792.77|5792.07|5793.02|5792.32|5793.02|5792.32|5792.77|5792.07|15
1730847880000|2024-11-05 23:04:40|5792.89|5792.19|5792.89|5792.19|5792.89|5792.19|5792.77|5792.07|18
1730847890000|2024-11-05 23:04:50|5792.77|5792.07|5792.77|5792.07|5792.77|5792.07|5792.77|5792.07|0
1730847900000|2024-11-05 23:05:00|5793.14|5792.44|5792.52|5791.82|5793.14|5792.44|5792.52|5791.82|44
1730847910000|2024-11-05 23:05:10|5792.39|5791.69|5792.14|5791.44|5792.39|5791.69|5792.14|5791.44|17
1730847920000|2024-11-05 23:05:20|5792.02|5791.32|5792.02|5791.32|5792.14|5791.44|5792.02|5791.32|6
1730847930000|2024-11-05 23:05:30|5792.14|5791.44|5792.39|5791.69|5792.52|5791.82|5792.14|5791.44|14
1730847940000|2024-11-05 23:05:40|5792.52|5791.82|5792.89|5792.19|5792.89|5792.19|5792.52|5791.82|20
1730847950000|2024-11-05 23:05:50|5792.52|5791.82|5792.52|5791.82|5793.27|5792.57|5792.52|5791.82|104
1730847960000|2024-11-05 23:06:00|5792.39|5791.69|5792.14|5791.44|5792.52|5791.82|5791.89|5791.19|41
1730847970000|2024-11-05 23:06:10|5792.02|5791.32|5791.39|5790.69|5792.02|5791.32|5791.39|5790.69|16
1730847980000|2024-11-05 23:06:20|5791.52|5790.82|5791.89|5791.19|5791.89|5791.19|5791.39|5790.69|12
1730847990000|2024-11-05 23:06:30|5791.77|5791.07|5791.77|5791.07|5791.89|5791.19|5791.52|5790.82|21
1730848000000|2024-11-05 23:06:40|5791.64|5790.94|5791.52|5790.82|5791.64|5790.94|5791.52|5790.82|5
1730848010000|2024-11-05 23:06:50|5791.64|5790.94|5791.52|5790.82|5791.64|5790.94|5791.52|5790.82|6
1730848020000|2024-11-05 23:07:00|5791.77|5791.07|5791.02|5790.32|5791.77|5791.07|5791.02|5790.32|52
1730848030000|2024-11-05 23:07:10|5791.14|5790.44|5791.02|5790.32|5791.27|5790.57|5790.77|5790.07|24
1730848040000|2024-11-05 23:07:20|5791.27|5790.57|5791.02|5790.32|5791.27|5790.57|5790.77|5790.07|34
1730848050000|2024-11-05 23:07:30|5790.89|5790.19|5791.39|5790.69|5791.39|5790.69|5790.77|5790.07|38
1730848060000|2024-11-05 23:07:40|5791.89|5791.19|5791.89|5791.19|5791.89|5791.19|5791.39|5790.69|60
1730848070000|2024-11-05 23:07:50|5792.39|5791.69|5792.52|5791.82|5792.52|5791.82|5792.27|5791.57|35
1730848080000|2024-11-05 23:08:00|5792.39|5791.69|5794.14|5793.44|5794.27|5793.57|5792.39|5791.69|145
1730848090000|2024-11-05 23:08:10|5794.27|5793.57|5793.64|5792.94|5794.27|5793.57|5793.64|5792.94|49
1730848100000|2024-11-05 23:08:20|5793.27|5792.57|5793.27|5792.57|5793.27|5792.57|5793.14|5792.44|22
1730848110000|2024-11-05 23:08:30|5793.14|5792.44|5792.77|5792.07|5793.14|5792.44|5792.77|5792.07|16
1730848120000|2024-11-05 23:08:40|5792.89|5792.19|5793.02|5792.32|5793.02|5792.32|5792.89|5792.19|2
1730848130000|2024-11-05 23:08:50|5793.39|5792.69|5793.39|5792.69|5793.39|5792.69|5793.39|5792.69|41
1730848140000|2024-11-05 23:09:00|5794.14|5793.44|5795.52|5794.82|5795.64|5794.94|5794.14|5793.44|122
1730848150000|2024-11-05 23:09:10|5795.27|5794.57|5796.52|5795.82|5796.64|5795.94|5795.27|5794.57|218
1730848160000|2024-11-05 23:09:20|5796.39|5795.69|5795.89|5795.19|5796.39|5795.69|5795.77|5795.07|107
1730848170000|2024-11-05 23:09:30|5795.39|5794.69|5795.64|5794.94|5796.02|5795.32|5795.27|5794.57|75
1730848180000|2024-11-05 23:09:40|5795.77|5795.07|5795.39|5794.69|5795.77|5795.07|5795.27|5794.57|23
1730848190000|2024-11-05 23:09:50|5795.27|5794.57|5796.64|5795.94|5796.64|5795.94|5794.89|5794.19|132
1730848200000|2024-11-05 23:10:00|5796.77|5796.07|5795.39|5794.69|5796.77|5796.07|5795.39|5794.69|37
1730848210000|2024-11-05 23:10:10|5795.27|5794.57|5795.52|5794.82|5795.64|5794.94|5795.27|5794.57|39
1730848220000|2024-11-05 23:10:20|5795.64|5794.94|5795.52|5794.82|5795.64|5794.94|5795.52|5794.82|39
1730848230000|2024-11-05 23:10:30|5795.39|5794.69|5794.27|5793.57|5795.39|5794.69|5794.27|5793.57|26
1730848240000|2024-11-05 23:10:40|5794.52|5793.82|5794.27|5793.57|5794.64|5793.94|5794.27|5793.57|23
1730848250000|2024-11-05 23:10:50|5794.39|5793.69|5794.52|5793.82|5795.02|5794.32|5794.39|5793.69|26
1730848260000|2024-11-05 23:11:00|5794.64|5793.94|5795.14|5794.44|5795.14|5794.44|5794.52|5793.82|24
1730848270000|2024-11-05 23:11:10|5795.02|5794.32|5795.14|5794.44|5795.14|5794.44|5794.77|5794.07|28
1730848280000|2024-11-05 23:11:20|5795.02|5794.32|5794.77|5794.07|5795.02|5794.32|5794.64|5793.94|18
1730848290000|2024-11-05 23:11:30|5794.64|5793.94|5794.64|5793.94|5794.77|5794.07|5794.64|5793.94|6
1730848300000|2024-11-05 23:11:40|5794.77|5794.07|5794.27|5793.57|5794.89|5794.19|5794.02|5793.32|122
1730848310000|2024-11-05 23:11:50|5794.14|5793.44|5794.77|5794.07|5794.77|5794.07|5794.14|5793.44|116
1730848320000|2024-11-05 23:12:00|5794.64|5793.94|5794.77|5794.07|5795.39|5794.69|5794.64|5793.94|68
1730848330000|2024-11-05 23:12:10|5794.89|5794.19|5795.02|5794.32|5795.27|5794.57|5794.89|5794.19|18
1730848340000|2024-11-05 23:12:20|5794.77|5794.07|5794.52|5793.82|5794.77|5794.07|5794.52|5793.82|71
1730848350000|2024-11-05 23:12:30|5794.39|5793.69|5793.39|5792.69|5794.52|5793.82|5793.39|5792.69|73
1730848360000|2024-11-05 23:12:40|5794.02|5793.32|5793.64|5792.94|5794.02|5793.32|5793.39|5792.69|143
1730848370000|2024-11-05 23:12:50|5793.77|5793.07|5794.02|5793.32|5794.02|5793.32|5793.64|5792.94|41
1730848380000|2024-11-05 23:13:00|5793.89|5793.19|5793.27|5792.57|5793.89|5793.19|5793.02|5792.32|71
1730848390000|2024-11-05 23:13:10|5793.39|5792.69|5793.39|5792.69|5793.52|5792.82|5793.39|5792.69|33
1730848400000|2024-11-05 23:13:20|5793.52|5792.82|5793.02|5792.32|5793.52|5792.82|5793.02|5792.32|14
1730848410000|2024-11-05 23:13:30|5793.14|5792.44|5793.14|5792.44|5793.27|5792.57|5793.14|5792.44|13
1730848420000|2024-11-05 23:13:40|5793.02|5792.32|5793.02|5792.32|5793.02|5792.32|5792.89|5792.19|28
1730848430000|2024-11-05 23:13:50|5792.77|5792.07|5792.39|5791.69|5792.77|5792.07|5792.39|5791.69|41
1730848440000|2024-11-05 23:14:00|5792.52|5791.82|5792.52|5791.82|5792.64|5791.94|5792.27|5791.57|45
1730848450000|2024-11-05 23:14:10|5792.64|5791.94|5792.52|5791.82|5792.64|5791.94|5792.52|5791.82|11
1730848460000|2024-11-05 23:14:20|5792.39|5791.69|5792.39|5791.69|5792.52|5791.82|5792.27|5791.57|23
1730848470000|2024-11-05 23:14:30|5792.52|5791.82|5792.89|5792.19|5792.89|5792.19|5792.52|5791.82|7
1730848480000|2024-11-05 23:14:40|5793.02|5792.32|5792.52|5791.82|5793.02|5792.32|5792.27|5791.57|18
1730848490000|2024-11-05 23:14:50|5792.39|5791.69|5792.27|5791.57|5792.39|5791.69|5792.27|5791.57|16
1730848500000|2024-11-05 23:15:00|5792.39|5791.69|5792.52|5791.82|5792.64|5791.94|5792.39|5791.69|15
1730848510000|2024-11-05 23:15:10|5792.27|5791.57|5792.14|5791.44|5792.27|5791.57|5792.02|5791.32|16
1730848520000|2024-11-05 23:15:20|5792.02|5791.32|5791.89|5791.19|5792.14|5791.44|5791.89|5791.19|9
1730848530000|2024-11-05 23:15:30|5791.77|5791.07|5791.77|5791.07|5791.77|5791.07|5791.64|5790.94|11
1730848540000|2024-11-05 23:15:40|5791.64|5790.94|5791.52|5790.82|5791.64|5790.94|5791.52|5790.82|12
1730848550000|2024-11-05 23:15:50|5791.39|5790.69|5791.02|5790.32|5791.39|5790.69|5791.02|5790.32|13
1730848560000|2024-11-05 23:16:00|5790.77|5790.07|5790.02|5789.32|5790.89|5790.19|5790.02|5789.32|85
1730848570000|2024-11-05 23:16:10|5790.14|5789.44|5789.77|5789.07|5790.14|5789.44|5789.64|5788.94|55
1730848580000|2024-11-05 23:16:20|5789.89|5789.19|5789.89|5789.19|5790.02|5789.32|5789.89|5789.19|21
1730848590000|2024-11-05 23:16:30|5790.14|5789.44|5790.14|5789.44|5790.14|5789.44|5790.02|5789.32|14
1730848600000|2024-11-05 23:16:40|5790.27|5789.57|5789.52|5788.82|5790.27|5789.57|5789.52|5788.82|30
1730848610000|2024-11-05 23:16:50|5789.39|5788.69|5789.89|5789.19|5790.02|5789.32|5789.39|5788.69|45
1730848620000|2024-11-05 23:17:00|5790.02|5789.32|5790.02|5789.32|5790.27|5789.57|5790.02|5789.32|18
1730848630000|2024-11-05 23:17:10|||||||||2
1730848640000|2024-11-05 23:17:20|5790.14|5789.44|5789.77|5789.07|5790.52|5789.82|5789.77|5789.07|20
1730848650000|2024-11-05 23:17:30|5790.39|5789.69|5790.02|5789.32|5790.39|5789.69|5789.77|5789.07|88
1730848660000|2024-11-05 23:17:40|||||||||1
1730848670000|2024-11-05 23:17:50|||||||||4
1730848680000|2024-11-05 23:18:00|5790.27|5789.57|5790.77|5790.07|5790.77|5790.07|5790.27|5789.57|22
1730848690000|2024-11-05 23:18:10|5791.02|5790.32|5790.52|5789.82|5791.02|5790.32|5790.52|5789.82|13
1730848700000|2024-11-05 23:18:20|5790.39|5789.69|5791.14|5790.44|5791.27|5790.57|5790.27|5789.57|51
1730848710000|2024-11-05 23:18:30|5791.27|5790.57|5791.52|5790.82|5791.52|5790.82|5791.02|5790.32|38
1730848720000|2024-11-05 23:18:40|5791.39|5790.69|5791.27|5790.57|5791.39|5790.69|5791.02|5790.32|18
1730848730000|2024-11-05 23:18:50|5791.02|5790.32|5791.02|5790.32|5791.02|5790.32|5791.02|5790.32|4
1730848740000|2024-11-05 23:19:00|5791.27|5790.57|5791.02|5790.32|5791.27|5790.57|5791.02|5790.32|13
1730848750000|2024-11-05 23:19:10|5791.14|5790.44|5791.02|5790.32|5791.14|5790.44|5791.02|5790.32|5
1730848760000|2024-11-05 23:19:20|5790.89|5790.19|5790.77|5790.07|5790.89|5790.19|5790.77|5790.07|9
1730848770000|2024-11-05 23:19:30|5790.64|5789.94|5790.02|5789.32|5790.64|5789.94|5789.89|5789.19|27
1730848780000|2024-11-05 23:19:40|5789.89|5789.19|5790.02|5789.32|5790.02|5789.32|5789.77|5789.07|18
1730848790000|2024-11-05 23:19:50|5790.14|5789.44|5790.27|5789.57|5790.27|5789.57|5790.02|5789.32|23
1730848800000|2024-11-05 23:20:00|5790.02|5789.32|5790.14|5789.44|5790.14|5789.44|5790.02|5789.32|14
1730848810000|2024-11-05 23:20:10|||||||||3
1730848820000|2024-11-05 23:20:20|5790.27|5789.57|5790.02|5789.32|5790.27|5789.57|5790.02|5789.32|12
1730848830000|2024-11-05 23:20:30|||||||||8
1730848840000|2024-11-05 23:20:40|5789.89|5789.19|5789.77|5789.07|5789.89|5789.19|5789.77|5789.07|8
1730848850000|2024-11-05 23:20:50|5789.64|5788.94|5789.52|5788.82|5789.77|5789.07|5789.52|5788.82|14
1730848860000|2024-11-05 23:21:00|5789.64|5788.94|5789.77|5789.07|5789.77|5789.07|5789.64|5788.94|15
1730848870000|2024-11-05 23:21:10|5789.64|5788.94|5789.52|5788.82|5789.77|5789.07|5789.52|5788.82|21
1730848880000|2024-11-05 23:21:20|5789.77|5789.07|5789.77|5789.07|5789.77|5789.07|5789.52|5788.82|8
1730848890000|2024-11-05 23:21:30|5789.89|5789.19|5789.77|5789.07|5789.89|5789.19|5789.52|5788.82|32
1730848900000|2024-11-05 23:21:40|5790.02|5789.32|5789.77|5789.07|5790.02|5789.32|5789.77|5789.07|15
1730848910000|2024-11-05 23:21:50|5789.89|5789.19|5789.77|5789.07|5790.02|5789.32|5789.77|5789.07|10
1730848920000|2024-11-05 23:22:00|5790.02|5789.32|5789.77|5789.07|5790.02|5789.32|5789.77|5789.07|8
1730848930000|2024-11-05 23:22:10|5789.64|5788.94|5790.39|5789.69|5790.39|5789.69|5789.52|5788.82|42
1730848940000|2024-11-05 23:22:20|5790.52|5789.82|5790.77|5790.07|5790.77|5790.07|5790.52|5789.82|22
1730848950000|2024-11-05 23:22:30|5790.52|5789.82|5790.52|5789.82|5790.52|5789.82|5790.52|5789.82|17
1730848960000|2024-11-05 23:22:40|5790.77|5790.07|5790.64|5789.94|5790.77|5790.07|5790.64|5789.94|9
1730848970000|2024-11-05 23:22:50|5790.52|5789.82|5790.52|5789.82|5790.52|5789.82|5790.52|5789.82|4
1730848980000|2024-11-05 23:23:00|5790.39|5789.69|5790.39|5789.69|5790.39|5789.69|5790.39|5789.69|0
1730848990000|2024-11-05 23:23:10|5790.27|5789.57|5790.27|5789.57|5790.27|5789.57|5790.27|5789.57|5
1730849000000|2024-11-05 23:23:20|5790.02|5789.32|5790.14|5789.44|5790.14|5789.44|5790.02|5789.32|15
1730849010000|2024-11-05 23:23:30|5790.02|5789.32|5790.14|5789.44|5790.14|5789.44|5790.02|5789.32|8
1730849020000|2024-11-05 23:23:40|5790.02|5789.32|5790.02|5789.32|5790.02|5789.32|5790.02|5789.32|5
1730849030000|2024-11-05 23:23:50|5789.77|5789.07|5788.77|5788.07|5789.77|5789.07|5788.77|5788.07|130
1730849040000|2024-11-05 23:24:00|5788.52|5787.82|5788.89|5788.19|5788.89|5788.19|5788.02|5787.32|84
1730849050000|2024-11-05 23:24:10|5789.02|5788.32|5788.89|5788.19|5789.27|5788.57|5788.89|5788.19|42
1730849060000|2024-11-05 23:24:20|5789.02|5788.32|5788.77|5788.07|5789.02|5788.32|5788.77|5788.07|17
1730849070000|2024-11-05 23:24:30|5788.64|5787.94|5788.52|5787.82|5788.77|5788.07|5788.52|5787.82|28
1730849080000|2024-11-05 23:24:40|5788.64|5787.94|5788.52|5787.82|5789.14|5788.44|5788.27|5787.57|210
1730849090000|2024-11-05 23:24:50|||||||||11
1730849100000|2024-11-05 23:25:00|5788.64|5787.94|5788.77|5788.07|5788.77|5788.07|5788.52|5787.82|36
1730849110000|2024-11-05 23:25:10|5788.64|5787.94|5788.77|5788.07|5788.77|5788.07|5788.64|5787.94|8
1730849120000|2024-11-05 23:25:20|5788.89|5788.19|5788.77|5788.07|5789.02|5788.32|5788.77|5788.07|25
1730849130000|2024-11-05 23:25:30|5788.52|5787.82|5788.52|5787.82|5788.52|5787.82|5788.52|5787.82|15
1730849140000|2024-11-05 23:25:40|5788.27|5787.57|5788.52|5787.82|5788.52|5787.82|5788.27|5787.57|18
1730849150000|2024-11-05 23:25:50|5788.39|5787.69|5788.52|5787.82|5788.77|5788.07|5788.39|5787.69|20
1730849160000|2024-11-05 23:26:00|5788.39|5787.69|5788.27|5787.57|5788.39|5787.69|5788.27|5787.57|12
1730849170000|2024-11-05 23:26:10|||||||||5
1730849180000|2024-11-05 23:26:20|5788.52|5787.82|5788.77|5788.07|5788.89|5788.19|5788.27|5787.57|25
1730849190000|2024-11-05 23:26:30|5788.64|5787.94|5788.77|5788.07|5788.77|5788.07|5788.64|5787.94|26
1730849200000|2024-11-05 23:26:40|5788.64|5787.94|5788.64|5787.94|5788.64|5787.94|5788.64|5787.94|5
1730849210000|2024-11-05 23:26:50|5788.52|5787.82|5788.52|5787.82|5788.52|5787.82|5788.52|5787.82|9
1730849220000|2024-11-05 23:27:00|5788.64|5787.94|5788.52|5787.82|5788.77|5788.07|5788.52|5787.82|30
1730849230000|2024-11-05 23:27:10|5788.77|5788.07|5788.52|5787.82|5788.77|5788.07|5788.52|5787.82|22
1730849240000|2024-11-05 23:27:20|5788.27|5787.57|5788.52|5787.82|5788.52|5787.82|5788.27|5787.57|30
1730849250000|2024-11-05 23:27:30|5788.39|5787.69|5788.52|5787.82|5788.64|5787.94|5788.27|5787.57|27
1730849260000|2024-11-05 23:27:40|||||||||11
1730849270000|2024-11-05 23:27:50|5788.64|5787.94|5789.02|5788.32|5789.02|5788.32|5788.64|5787.94|30
1730849280000|2024-11-05 23:28:00|5789.14|5788.44|5789.77|5789.07|5789.77|5789.07|5789.14|5788.44|18
1730849290000|2024-11-05 23:28:10|||||||||3
1730849300000|2024-11-05 23:28:20|5789.89|5789.19|5790.27|5789.57|5790.27|5789.57|5789.89|5789.19|6
1730849310000|2024-11-05 23:28:30|5790.14|5789.44|5790.27|5789.57|5790.27|5789.57|5790.02|5789.32|27
1730849320000|2024-11-05 23:28:40|5790.14|5789.44|5790.02|5789.32|5790.27|5789.57|5790.02|5789.32|10
1730849330000|2024-11-05 23:28:50|||||||||2
1730849350000|2024-11-05 23:29:10|5790.27|5789.57|5790.27|5789.57|5790.27|5789.57|5790.27|5789.57|14
1730849360000|2024-11-05 23:29:20|5790.52|5789.82|5790.77|5790.07|5791.02|5790.32|5790.52|5789.82|67
1730849370000|2024-11-05 23:29:30|5790.52|5789.82|5790.77|5790.07|5790.77|5790.07|5790.39|5789.69|251
1730849380000|2024-11-05 23:29:40|5791.02|5790.32|5791.02|5790.32|5791.02|5790.32|5791.02|5790.32|51
1730849390000|2024-11-05 23:29:50|5791.52|5790.82|5791.52|5790.82|5791.52|5790.82|5791.39|5790.69|165
1730849400000|2024-11-05 23:30:00|5791.77|5791.07|5791.77|5791.07|5791.89|5791.19|5791.77|5791.07|12
1730849410000|2024-11-05 23:30:10|5791.52|5790.82|5791.27|5790.57|5791.52|5790.82|5791.27|5790.57|15
1730849420000|2024-11-05 23:30:20|5791.02|5790.32|5790.52|5789.82|5791.02|5790.32|5790.52|5789.82|16
1730849430000|2024-11-05 23:30:30|5790.39|5789.69|5790.27|5789.57|5790.39|5789.69|5790.27|5789.57|17
1730849440000|2024-11-05 23:30:40|5790.52|5789.82|5790.52|5789.82|5790.77|5790.07|5790.52|5789.82|20
1730849450000|2024-11-05 23:30:50|5790.77|5790.07|5790.77|5790.07|5790.77|5790.07|5790.77|5790.07|98
1730849460000|2024-11-05 23:31:00|5790.64|5789.94|5790.64|5789.94|5790.64|5789.94|5790.64|5789.94|10
1730849470000|2024-11-05 23:31:10|5790.77|5790.07|5790.77|5790.07|5790.77|5790.07|5790.77|5790.07|0
1730849480000|2024-11-05 23:31:20|5790.64|5789.94|5790.77|5790.07|5790.77|5790.07|5790.64|5789.94|20
1730849490000|2024-11-05 23:31:30|5790.64|5789.94|5791.52|5790.82|5791.52|5790.82|5790.64|5789.94|35
1730849500000|2024-11-05 23:31:40|5791.64|5790.94|5791.52|5790.82|5791.77|5791.07|5791.02|5790.32|45
1730849510000|2024-11-05 23:31:50|||||||||8
1730849520000|2024-11-05 23:32:00|5791.77|5791.07|5791.89|5791.19|5792.02|5791.32|5791.52|5790.82|94
1730849530000|2024-11-05 23:32:10|5792.02|5791.32|5792.02|5791.32|5792.02|5791.32|5791.77|5791.07|31
1730849540000|2024-11-05 23:32:20|5792.27|5791.57|5792.27|5791.57|5792.27|5791.57|5792.02|5791.32|12
1730849550000|2024-11-05 23:32:30|5792.39|5791.69|5792.52|5791.82|5792.52|5791.82|5792.27|5791.57|42
1730849560000|2024-11-05 23:32:40|5792.27|5791.57|5792.52|5791.82|5792.52|5791.82|5792.27|5791.57|36
1730849570000|2024-11-05 23:32:50|5792.64|5791.94|5792.77|5792.07|5792.77|5792.07|5792.64|5791.94|5
1730849580000|2024-11-05 23:33:00|5792.64|5791.94|5792.52|5791.82|5792.64|5791.94|5792.52|5791.82|7
1730849590000|2024-11-05 23:33:10|5792.39|5791.69|5792.27|5791.57|5792.52|5791.82|5792.27|5791.57|11
1730849600000|2024-11-05 23:33:20|5792.14|5791.44|5792.14|5791.44|5792.14|5791.44|5792.14|5791.44|36
1730849610000|2024-11-05 23:33:30|5792.27|5791.57|5792.27|5791.57|5792.27|5791.57|5792.02|5791.32|11
1730849620000|2024-11-05 23:33:40|5792.14|5791.44|5791.77|5791.07|5792.14|5791.44|5791.77|5791.07|21
1730849630000|2024-11-05 23:33:50|5792.02|5791.32|5792.27|5791.57|5792.27|5791.57|5792.02|5791.32|18
1730849640000|2024-11-05 23:34:00|5791.77|5791.07|5792.02|5791.32|5792.02|5791.32|5791.52|5790.82|72
1730849650000|2024-11-05 23:34:10|5791.89|5791.19|5791.89|5791.19|5792.02|5791.32|5791.77|5791.07|23
1730849660000|2024-11-05 23:34:20|5791.77|5791.07|5792.14|5791.44|5792.14|5791.44|5791.77|5791.07|18
1730849670000|2024-11-05 23:34:30|5792.02|5791.32|5791.77|5791.07|5792.14|5791.44|5791.77|5791.07|9
1730849680000|2024-11-05 23:34:40|5792.02|5791.32|5792.02|5791.32|5792.02|5791.32|5792.02|5791.32|9
1730849690000|2024-11-05 23:34:50|5791.89|5791.19|5791.77|5791.07|5792.02|5791.32|5791.77|5791.07|29
1730849700000|2024-11-05 23:35:00|||||||||2
1730849710000|2024-11-05 23:35:10|5792.02|5791.32|5791.77|5791.07|5792.02|5791.32|5791.77|5791.07|47
1730849720000|2024-11-05 23:35:20|5791.64|5790.94|5791.27|5790.57|5791.64|5790.94|5791.27|5790.57|27
1730849730000|2024-11-05 23:35:30|5791.14|5790.44|5791.14|5790.44|5791.27|5790.57|5791.02|5790.32|11
1730849740000|2024-11-05 23:35:40|5791.02|5790.32|5791.02|5790.32|5791.02|5790.32|5791.02|5790.32|6
1730849750000|2024-11-05 23:35:50|5790.77|5790.07|5790.77|5790.07|5790.77|5790.07|5790.77|5790.07|31
1730849760000|2024-11-05 23:36:00|5790.52|5789.82|5790.52|5789.82|5790.52|5789.82|5790.52|5789.82|16
1730849770000|2024-11-05 23:36:10|||||||||2
1730849780000|2024-11-05 23:36:20|||||||||12
1730849790000|2024-11-05 23:36:30|5790.64|5789.94|5790.27|5789.57|5790.64|5789.94|5790.27|5789.57|11
1730849800000|2024-11-05 23:36:40|5790.02|5789.32|5789.27|5788.57|5790.02|5789.32|5789.27|5788.57|45
1730849810000|2024-11-05 23:36:50|5789.39|5788.69|5789.52|5788.82|5789.52|5788.82|5789.39|5788.69|7
1730849820000|2024-11-05 23:37:00|5789.64|5788.94|5789.77|5789.07|5789.77|5789.07|5789.64|5788.94|5
1730849850000|2024-11-05 23:37:30|5789.89|5789.19|5789.52|5788.82|5789.89|5789.19|5789.52|5788.82|24
1730849860000|2024-11-05 23:37:40|5789.39|5788.69|5789.27|5788.57|5789.39|5788.69|5789.27|5788.57|26
1730849870000|2024-11-05 23:37:50|5789.02|5788.32|5789.02|5788.32|5789.02|5788.32|5789.02|5788.32|20
1730849880000|2024-11-05 23:38:00|5788.77|5788.07|5789.52|5788.82|5789.52|5788.82|5788.77|5788.07|51
1730849890000|2024-11-05 23:38:10|5789.39|5788.69|5789.02|5788.32|5789.39|5788.69|5789.02|5788.32|16
1730849900000|2024-11-05 23:38:20|5789.14|5788.44|5789.27|5788.57|5789.27|5788.57|5789.14|5788.44|6
1730849910000|2024-11-05 23:38:30|||||||||4
1730849920000|2024-11-05 23:38:40|5789.02|5788.32|5789.27|5788.57|5789.27|5788.57|5789.02|5788.32|38
1730849930000|2024-11-05 23:38:50|5789.02|5788.32|5789.14|5788.44|5789.14|5788.44|5789.02|5788.32|4
1730849940000|2024-11-05 23:39:00|5789.02|5788.32|5789.02|5788.32|5789.27|5788.57|5789.02|5788.32|5
1730849950000|2024-11-05 23:39:10|5788.77|5788.07|5788.77|5788.07|5788.77|5788.07|5788.77|5788.07|13
1730849960000|2024-11-05 23:39:20|5789.27|5788.57|5789.77|5789.07|5789.77|5789.07|5789.27|5788.57|60
1730849970000|2024-11-05 23:39:30|5789.64|5788.94|5789.27|5788.57|5789.64|5788.94|5789.27|5788.57|8
1730850010000|2024-11-05 23:40:10|5789.39|5788.69|5789.02|5788.32|5789.52|5788.82|5789.02|5788.32|37
1730850020000|2024-11-05 23:40:20|5789.14|5788.44|5789.39|5788.69|5789.39|5788.69|5789.14|5788.44|16
1730850030000|2024-11-05 23:40:30|5789.52|5788.82|5789.27|5788.57|5789.52|5788.82|5789.27|5788.57|3
1730850040000|2024-11-05 23:40:40|5789.39|5788.69|5789.39|5788.69|5789.39|5788.69|5789.39|5788.69|5
1730850050000|2024-11-05 23:40:50|5789.52|5788.82|5789.52|5788.82|5789.52|5788.82|5789.52|5788.82|0
1730850070000|2024-11-05 23:41:10|||||||||4
1730850080000|2024-11-05 23:41:20|5789.64|5788.94|5789.77|5789.07|5789.77|5789.07|5789.52|5788.82|17
1730850090000|2024-11-05 23:41:30|5789.52|5788.82|5789.52|5788.82|5789.52|5788.82|5789.52|5788.82|2
1730850100000|2024-11-05 23:41:40|5789.39|5788.69|5789.39|5788.69|5789.39|5788.69|5789.39|5788.69|20
1730850110000|2024-11-05 23:41:50|5789.52|5788.82|5789.52|5788.82|5789.52|5788.82|5789.52|5788.82|6
1730850120000|2024-11-05 23:42:00|5789.77|5789.07|5790.02|5789.32|5790.02|5789.32|5789.77|5789.07|16
1730850130000|2024-11-05 23:42:10|5790.14|5789.44|5790.27|5789.57|5790.39|5789.69|5790.14|5789.44|13
1730850140000|2024-11-05 23:42:20|5790.52|5789.82|5790.64|5789.94|5790.64|5789.94|5790.52|5789.82|4
1730850150000|2024-11-05 23:42:30|5790.52|5789.82|5789.77|5789.07|5790.52|5789.82|5789.77|5789.07|19
1730850160000|2024-11-05 23:42:40|||||||||9
1730850170000|2024-11-05 23:42:50|5789.52|5788.82|5789.52|5788.82|5789.64|5788.94|5789.52|5788.82|23
1730850180000|2024-11-05 23:43:00|5789.39|5788.69|5789.27|5788.57|5789.39|5788.69|5789.27|5788.57|12
1730850190000|2024-11-05 23:43:10|5789.39|5788.69|5789.64|5788.94|5789.64|5788.94|5789.39|5788.69|7
1730850200000|2024-11-05 23:43:20|5789.77|5789.07|5789.77|5789.07|5790.02|5789.32|5789.77|5789.07|9
1730850210000|2024-11-05 23:43:30|5789.89|5789.19|5789.77|5789.07|5789.89|5789.19|5789.77|5789.07|3
1730850230000|2024-11-05 23:43:50|5789.89|5789.19|5789.77|5789.07|5789.89|5789.19|5789.77|5789.07|3
1730850240000|2024-11-05 23:44:00|||||||||7
1730850250000|2024-11-05 23:44:10|5789.64|5788.94|5789.27|5788.57|5789.64|5788.94|5789.27|5788.57|23
1730850260000|2024-11-05 23:44:20|5789.14|5788.44|5789.52|5788.82|5789.52|5788.82|5789.02|5788.32|67
1730850270000|2024-11-05 23:44:30|5789.77|5789.07|5789.77|5789.07|5790.02|5789.32|5789.77|5789.07|34
1730850280000|2024-11-05 23:44:40|5789.89|5789.19|5789.89|5789.19|5790.02|5789.32|5789.77|5789.07|2
1730850290000|2024-11-05 23:44:50|5790.02|5789.32|5790.02|5789.32|5790.02|5789.32|5790.02|5789.32|5
1730850300000|2024-11-05 23:45:00|5790.14|5789.44|5790.02|5789.32|5790.27|5789.57|5789.77|5789.07|30
1730850310000|2024-11-05 23:45:10|5790.27|5789.57|5790.52|5789.82|5790.52|5789.82|5790.14|5789.44|12
1730850320000|2024-11-05 23:45:20|5790.27|5789.57|5790.27|5789.57|5790.27|5789.57|5789.89|5789.19|15
1730850330000|2024-11-05 23:45:30|5790.14|5789.44|5790.02|5789.32|5790.14|5789.44|5789.77|5789.07|13
1730850340000|2024-11-05 23:45:40|5789.89|5789.19|5789.77|5789.07|5789.89|5789.19|5789.77|5789.07|3
1730850350000|2024-11-05 23:45:50|5790.02|5789.32|5790.02|5789.32|5790.02|5789.32|5790.02|5789.32|3
1730850360000|2024-11-05 23:46:00|5790.14|5789.44|5790.02|5789.32|5790.27|5789.57|5790.02|5789.32|16
1730850370000|2024-11-05 23:46:10|5790.52|5789.82|5790.52|5789.82|5790.52|5789.82|5790.52|5789.82|7
1730850380000|2024-11-05 23:46:20|5791.02|5790.32|5790.77|5790.07|5791.02|5790.32|5790.52|5789.82|40
1730850390000|2024-11-05 23:46:30|5790.64|5789.94|5790.77|5790.07|5790.77|5790.07|5790.52|5789.82|6
1730850400000|2024-11-05 23:46:40|5790.89|5790.19|5791.27|5790.57|5791.27|5790.57|5790.89|5790.19|40
1730850410000|2024-11-05 23:46:50|5791.02|5790.32|5790.77|5790.07|5791.02|5790.32|5790.77|5790.07|15
1730850420000|2024-11-05 23:47:00|5790.52|5789.82|5791.02|5790.32|5791.02|5790.32|5790.52|5789.82|22
1730850430000|2024-11-05 23:47:10|5791.14|5790.44|5791.27|5790.57|5791.27|5790.57|5791.02|5790.32|6
1730850440000|2024-11-05 23:47:20|5791.14|5790.44|5790.77|5790.07|5791.14|5790.44|5790.77|5790.07|18
1730850450000|2024-11-05 23:47:30|5790.64|5789.94|5790.77|5790.07|5790.77|5790.07|5790.52|5789.82|10
1730850460000|2024-11-05 23:47:40|5790.89|5790.19|5790.77|5790.07|5790.89|5790.19|5790.77|5790.07|17
1730850470000|2024-11-05 23:47:50|5790.89|5790.19|5791.02|5790.32|5791.02|5790.32|5790.89|5790.19|24
1730850480000|2024-11-05 23:48:00|5790.89|5790.19|5790.64|5789.94|5790.89|5790.19|5790.52|5789.82|14
1730850490000|2024-11-05 23:48:10|5790.52|5789.82|5790.77|5790.07|5790.77|5790.07|5790.52|5789.82|6
1730850500000|2024-11-05 23:48:20|5791.02|5790.32|5791.02|5790.32|5791.02|5790.32|5791.02|5790.32|5
1730850510000|2024-11-05 23:48:30|5791.27|5790.57|5791.27|5790.57|5791.27|5790.57|5791.27|5790.57|5
1730850530000|2024-11-05 23:48:50|5791.02|5790.32|5790.89|5790.19|5791.27|5790.57|5790.89|5790.19|26
1730850540000|2024-11-05 23:49:00|5791.02|5790.32|5791.27|5790.57|5791.27|5790.57|5790.77|5790.07|4
1730850550000|2024-11-05 23:49:10|5791.14|5790.44|5790.14|5789.44|5791.14|5790.44|5790.14|5789.44|86
1730850560000|2024-11-05 23:49:20|5790.02|5789.32|5790.27|5789.57|5790.27|5789.57|5790.02|5789.32|8
1730850570000|2024-11-05 23:49:30|5790.14|5789.44|5790.02|5789.32|5790.14|5789.44|5790.02|5789.32|14
1730850580000|2024-11-05 23:49:40|5789.77|5789.07|5789.52|5788.82|5789.77|5789.07|5789.52|5788.82|31
1730850590000|2024-11-05 23:49:50|5789.64|5788.94|5789.77|5789.07|5789.77|5789.07|5789.52|5788.82|30
1730850600000|2024-11-05 23:50:00|5789.52|5788.82|5789.52|5788.82|5789.52|5788.82|5789.52|5788.82|19
1730850610000|2024-11-05 23:50:10|5789.64|5788.94|5789.77|5789.07|5789.77|5789.07|5789.52|5788.82|19
1730850620000|2024-11-05 23:50:20|5790.02|5789.32|5790.27|5789.57|5790.27|5789.57|5790.02|5789.32|31
1730850630000|2024-11-05 23:50:30|5790.77|5790.07|5790.77|5790.07|5790.77|5790.07|5790.77|5790.07|48
1730850640000|2024-11-05 23:50:40|5790.89|5790.19|5790.77|5790.07|5790.89|5790.19|5790.52|5789.82|17
1730850650000|2024-11-05 23:50:50|5791.02|5790.32|5791.02|5790.32|5791.02|5790.32|5790.89|5790.19|5
1730850660000|2024-11-05 23:51:00|5791.27|5790.57|5791.27|5790.57|5791.27|5790.57|5791.02|5790.32|48
1730850670000|2024-11-05 23:51:10|5791.39|5790.69|5791.77|5791.07|5791.77|5791.07|5791.39|5790.69|59
1730850680000|2024-11-05 23:51:20|5791.64|5790.94|5791.52|5790.82|5791.64|5790.94|5791.52|5790.82|17
1730850690000|2024-11-05 23:51:30|5791.39|5790.69|5792.02|5791.32|5792.02|5791.32|5791.27|5790.57|32
1730850700000|2024-11-05 23:51:40|5791.89|5791.19|5791.77|5791.07|5791.89|5791.19|5791.77|5791.07|10
1730850710000|2024-11-05 23:51:50|5791.89|5791.19|5792.02|5791.32|5792.02|5791.32|5791.89|5791.19|3
1730850720000|2024-11-05 23:52:00|5792.27|5791.57|5792.64|5791.94|5792.64|5791.94|5792.27|5791.57|66
1730850730000|2024-11-05 23:52:10|5792.52|5791.82|5792.52|5791.82|5792.64|5791.94|5792.52|5791.82|8
1730850740000|2024-11-05 23:52:20|5792.39|5791.69|5792.39|5791.69|5792.39|5791.69|5792.39|5791.69|18
1730850750000|2024-11-05 23:52:30|5792.52|5791.82|5792.52|5791.82|5792.77|5792.07|5792.27|5791.57|15
1730850760000|2024-11-05 23:52:40|5792.27|5791.57|5792.02|5791.32|5792.27|5791.57|5791.77|5791.07|22
1730850770000|2024-11-05 23:52:50|5792.14|5791.44|5792.52|5791.82|5792.52|5791.82|5792.14|5791.44|17
1730850780000|2024-11-05 23:53:00|5792.39|5791.69|5792.52|5791.82|5792.52|5791.82|5792.27|5791.57|23
1730850790000|2024-11-05 23:53:10|||||||||2
1730850800000|2024-11-05 23:53:20|||||||||4
1730850810000|2024-11-05 23:53:30|5792.27|5791.57|5792.27|5791.57|5792.27|5791.57|5792.27|5791.57|9
1730850820000|2024-11-05 23:53:40|5792.39|5791.69|5792.52|5791.82|5792.52|5791.82|5792.27|5791.57|19
1730850830000|2024-11-05 23:53:50|5792.39|5791.69|5792.39|5791.69|5792.39|5791.69|5792.27|5791.57|2
1730850840000|2024-11-05 23:54:00|5792.27|5791.57|5792.27|5791.57|5792.27|5791.57|5792.27|5791.57|1
1730850850000|2024-11-05 23:54:10|5792.39|5791.69|5791.77|5791.07|5792.52|5791.82|5791.77|5791.07|31
1730850860000|2024-11-05 23:54:20|5791.89|5791.19|5792.27|5791.57|5792.52|5791.82|5791.89|5791.19|227
1730850870000|2024-11-05 23:54:30|5792.64|5791.94|5792.27|5791.57|5792.77|5792.07|5792.27|5791.57|26
1730850880000|2024-11-05 23:54:40|5792.39|5791.69|5792.27|5791.57|5792.77|5792.07|5792.02|5791.32|93
1730850890000|2024-11-05 23:54:50|5792.02|5791.32|5792.27|5791.57|5792.27|5791.57|5792.02|5791.32|14
1730850900000|2024-11-05 23:55:00|5792.14|5791.44|5792.02|5791.32|5792.14|5791.44|5792.02|5791.32|6
1730850910000|2024-11-05 23:55:10|5791.77|5791.07|5791.39|5790.69|5791.77|5791.07|5791.39|5790.69|32
1730850920000|2024-11-05 23:55:20|5791.27|5790.57|5791.77|5791.07|5791.77|5791.07|5791.02|5790.32|59
1730850930000|2024-11-05 23:55:30|5791.89|5791.19|5791.89|5791.19|5792.02|5791.32|5791.77|5791.07|18
1730850940000|2024-11-05 23:55:40|5792.02|5791.32|5791.77|5791.07|5792.02|5791.32|5791.77|5791.07|1
1730850950000|2024-11-05 23:55:50|||||||||14
1730850960000|2024-11-05 23:56:00|5791.64|5790.94|5791.77|5791.07|5791.77|5791.07|5791.52|5790.82|16
1730850970000|2024-11-05 23:56:10|5792.02|5791.32|5792.02|5791.32|5792.02|5791.32|5792.02|5791.32|6
1730850980000|2024-11-05 23:56:20|5791.89|5791.19|5791.89|5791.19|5792.02|5791.32|5791.77|5791.07|24
1730850990000|2024-11-05 23:56:30|5791.77|5791.07|5791.77|5791.07|5791.77|5791.07|5791.77|5791.07|26
1730851000000|2024-11-05 23:56:40|5791.89|5791.19|5791.89|5791.19|5792.02|5791.32|5791.77|5791.07|7
1730851010000|2024-11-05 23:56:50|5791.77|5791.07|5791.52|5790.82|5792.02|5791.32|5791.52|5790.82|27
1730851020000|2024-11-05 23:57:00|5791.39|5790.69|5791.52|5790.82|5791.52|5790.82|5791.39|5790.69|13
1730851030000|2024-11-05 23:57:10|5791.77|5791.07|5791.52|5790.82|5791.77|5791.07|5791.52|5790.82|33
1730851040000|2024-11-05 23:57:20|5791.64|5790.94|5791.52|5790.82|5791.77|5791.07|5791.52|5790.82|10
1730851050000|2024-11-05 23:57:30|||||||||1
1730851060000|2024-11-05 23:57:40|5791.39|5790.69|5791.02|5790.32|5791.39|5790.69|5791.02|5790.32|30
1730851070000|2024-11-05 23:57:50|5790.89|5790.19|5790.52|5789.82|5791.27|5790.57|5790.52|5789.82|35
1730851080000|2024-11-05 23:58:00|5790.39|5789.69|5790.27|5789.57|5790.39|5789.69|5790.02|5789.32|17
1730851090000|2024-11-05 23:58:10|5790.02|5789.32|5789.77|5789.07|5790.02|5789.32|5789.77|5789.07|19
1730851100000|2024-11-05 23:58:20|5789.89|5789.19|5789.52|5788.82|5790.02|5789.32|5789.52|5788.82|15
1730851110000|2024-11-05 23:58:30|5789.77|5789.07|5789.77|5789.07|5789.77|5789.07|5789.77|5789.07|10
1730851120000|2024-11-05 23:58:40|5790.02|5789.32|5790.02|5789.32|5790.02|5789.32|5790.02|5789.32|15
1730851130000|2024-11-05 23:58:50|5790.27|5789.57|5787.77|5787.07|5790.27|5789.57|5787.52|5786.82|531
1730851140000|2024-11-05 23:59:00|5788.77|5788.07|5789.52|5788.82|5789.52|5788.82|5788.77|5788.07|183
1730851150000|2024-11-05 23:59:10|5789.64|5788.94|5789.27|5788.57|5789.64|5788.94|5789.27|5788.57|18
1730851160000|2024-11-05 23:59:20|5789.52|5788.82|5790.27|5789.57|5790.27|5789.57|5789.52|5788.82|30
1730851170000|2024-11-05 23:59:30|5790.14|5789.44|5789.77|5789.07|5790.14|5789.44|5789.64|5788.94|29
1730851180000|2024-11-05 23:59:40|5789.89|5789.19|5788.77|5788.07|5789.89|5789.19|5788.77|5788.07|75
1730851190000|2024-11-05 23:59:50|5788.52|5787.82|5788.27|5787.57|5788.52|5787.82|5788.27|5787.57|47
1730851200000|2024-11-06 00:00:00|5788.02|5787.32|5788.52|5787.82|5788.77|5788.07|5788.02|5787.32|77
1730851210000|2024-11-06 00:00:10|5788.39|5787.69|5788.02|5787.32|5788.52|5787.82|5788.02|5787.32|46
1730851220000|2024-11-06 00:00:20|5787.89|5787.19|5789.27|5788.57|5789.27|5788.57|5787.77|5787.07|84
1730851230000|2024-11-06 00:00:30|5789.14|5788.44|5788.77|5788.07|5789.14|5788.44|5788.52|5787.82|44
1730851240000|2024-11-06 00:00:40|5789.02|5788.32|5789.02|5788.32|5789.52|5788.82|5789.02|5788.32|79
1730851250000|2024-11-06 00:00:50|5789.14|5788.44|5789.77|5789.07|5789.77|5789.07|5789.14|5788.44|37
1730851260000|2024-11-06 00:01:00|5789.64|5788.94|5789.77|5789.07|5789.77|5789.07|5789.52|5788.82|34
1730851270000|2024-11-06 00:01:10|5789.64|5788.94|5789.02|5788.32|5789.77|5789.07|5789.02|5788.32|37
1730851280000|2024-11-06 00:01:20|5789.27|5788.57|5789.27|5788.57|5789.52|5788.82|5789.14|5788.44|11
1730851290000|2024-11-06 00:01:30|5789.14|5788.44|5789.02|5788.32|5789.14|5788.44|5788.77|5788.07|15
1730851300000|2024-11-06 00:01:40|5788.77|5788.07|5789.14|5788.44|5789.14|5788.44|5788.77|5788.07|9
1730851310000|2024-11-06 00:01:50|5789.02|5788.32|5789.64|5788.94|5789.89|5789.19|5789.02|5788.32|39
1730851320000|2024-11-06 00:02:00|5789.77|5789.07|5789.77|5789.07|5789.89|5789.19|5789.77|5789.07|14
1730851330000|2024-11-06 00:02:10|5789.64|5788.94|5789.52|5788.82|5789.64|5788.94|5789.52|5788.82|11
1730851340000|2024-11-06 00:02:20|5789.27|5788.57|5789.02|5788.32|5789.27|5788.57|5788.77|5788.07|28
1730851350000|2024-11-06 00:02:30|5789.27|5788.57|5789.52|5788.82|5789.52|5788.82|5789.27|5788.57|8
1730851360000|2024-11-06 00:02:40|5789.39|5788.69|5790.02|5789.32|5790.02|5789.32|5789.39|5788.69|46
1730851370000|2024-11-06 00:02:50|5790.14|5789.44|5790.52|5789.82|5791.02|5790.32|5790.02|5789.32|64
1730851380000|2024-11-06 00:03:00|5790.27|5789.57|5790.27|5789.57|5790.27|5789.57|5789.77|5789.07|27
1730851390000|2024-11-06 00:03:10|5790.39|5789.69|5790.52|5789.82|5790.52|5789.82|5790.39|5789.69|29
1730851400000|2024-11-06 00:03:20|5790.64|5789.94|5791.02|5790.32|5791.02|5790.32|5790.52|5789.82|51
1730851410000|2024-11-06 00:03:30|5790.89|5790.19|5792.02|5791.32|5792.02|5791.32|5790.89|5790.19|157
1730851420000|2024-11-06 00:03:40|5791.77|5791.07|5792.14|5791.44|5792.14|5791.44|5791.52|5790.82|73
1730851430000|2024-11-06 00:03:50|5792.02|5791.32|5792.02|5791.32|5792.52|5791.82|5791.77|5791.07|241
1730851440000|2024-11-06 00:04:00|5791.89|5791.19|5791.27|5790.57|5792.02|5791.32|5791.02|5790.32|108
1730851450000|2024-11-06 00:04:10|5791.14|5790.44|5791.39|5790.69|5791.52|5790.82|5791.02|5790.32|32
1730851460000|2024-11-06 00:04:20|5791.27|5790.57|5791.27|5790.57|5791.39|5790.69|5791.14|5790.44|32
1730851470000|2024-11-06 00:04:30|5791.14|5790.44|5791.27|5790.57|5791.27|5790.57|5791.02|5790.32|26
1730851480000|2024-11-06 00:04:40|5791.39|5790.69|5792.02|5791.32|5792.02|5791.32|5791.27|5790.57|74
1730851490000|2024-11-06 00:04:50|5792.52|5791.82|5791.52|5790.82|5792.77|5792.07|5791.52|5790.82|109
1730851500000|2024-11-06 00:05:00|5791.39|5790.69|5791.27|5790.57|5791.52|5790.82|5791.02|5790.32|86
1730851510000|2024-11-06 00:05:10|5791.39|5790.69|5791.64|5790.94|5791.64|5790.94|5791.39|5790.69|46
1730851520000|2024-11-06 00:05:20|5791.77|5791.07|5792.89|5792.19|5792.89|5792.19|5791.77|5791.07|120
1730851530000|2024-11-06 00:05:30|5792.77|5792.07|5793.27|5792.57|5793.27|5792.57|5792.27|5791.57|52
1730851540000|2024-11-06 00:05:40|5793.14|5792.44|5794.52|5793.82|5795.02|5794.32|5793.14|5792.44|192
1730851550000|2024-11-06 00:05:50|5794.64|5793.94|5794.64|5793.94|5794.77|5794.07|5794.27|5793.57|76
1730851560000|2024-11-06 00:06:00|5794.52|5793.82|5794.77|5794.07|5794.77|5794.07|5794.27|5793.57|61
1730851570000|2024-11-06 00:06:10|5794.64|5793.94|5794.02|5793.32|5795.02|5794.32|5794.02|5793.32|209
1730851580000|2024-11-06 00:06:20|5794.14|5793.44|5793.52|5792.82|5794.27|5793.57|5793.52|5792.82|55
1730851590000|2024-11-06 00:06:30|5793.39|5792.69|5793.52|5792.82|5793.52|5792.82|5793.39|5792.69|27
1730851600000|2024-11-06 00:06:40|5793.39|5792.69|5792.27|5791.57|5793.39|5792.69|5792.02|5791.32|87
1730851610000|2024-11-06 00:06:50|5792.02|5791.32|5791.52|5790.82|5792.27|5791.57|5791.52|5790.82|29
1730851620000|2024-11-06 00:07:00|5791.64|5790.94|5792.27|5791.57|5792.52|5791.82|5791.64|5790.94|44
1730851630000|2024-11-06 00:07:10|5792.02|5791.32|5792.27|5791.57|5792.27|5791.57|5792.02|5791.32|32
1730851640000|2024-11-06 00:07:20|5792.14|5791.44|5792.27|5791.57|5792.52|5791.82|5792.14|5791.44|30
1730851650000|2024-11-06 00:07:30|5792.39|5791.69|5793.27|5792.57|5793.52|5792.82|5792.39|5791.69|48
1730851660000|2024-11-06 00:07:40|5793.52|5792.82|5793.52|5792.82|5793.52|5792.82|5793.52|5792.82|37
1730851670000|2024-11-06 00:07:50|5793.64|5792.94|5793.52|5792.82|5793.77|5793.07|5793.39|5792.69|77
1730851680000|2024-11-06 00:08:00|5793.02|5792.32|5792.52|5791.82|5793.27|5792.57|5792.52|5791.82|52
1730851690000|2024-11-06 00:08:10|5792.77|5792.07|5792.52|5791.82|5792.77|5792.07|5792.52|5791.82|27
1730851700000|2024-11-06 00:08:20|5792.27|5791.57|5792.52|5791.82|5792.52|5791.82|5792.27|5791.57|24
1730851710000|2024-11-06 00:08:30|5792.77|5792.07|5792.52|5791.82|5792.77|5792.07|5792.27|5791.57|45
1730851720000|2024-11-06 00:08:40|5792.39|5791.69|5792.77|5792.07|5793.02|5792.32|5792.39|5791.69|41
1730851730000|2024-11-06 00:08:50|5792.64|5791.94|5791.77|5791.07|5792.77|5792.07|5791.77|5791.07|51
1730851740000|2024-11-06 00:09:00|5792.02|5791.32|5792.02|5791.32|5792.02|5791.32|5791.77|5791.07|141
1730851750000|2024-11-06 00:09:10|5791.89|5791.19|5792.27|5791.57|5792.27|5791.57|5791.77|5791.07|36
1730851760000|2024-11-06 00:09:20|5792.14|5791.44|5792.27|5791.57|5792.27|5791.57|5792.14|5791.44|14
1730851770000|2024-11-06 00:09:30|||||||||56
1730851780000|2024-11-06 00:09:40|5792.02|5791.32|5792.52|5791.82|5792.52|5791.82|5792.02|5791.32|29
1730851790000|2024-11-06 00:09:50|5792.39|5791.69|5792.39|5791.69|5792.52|5791.82|5792.27|5791.57|20
1730851800000|2024-11-06 00:10:00|5792.52|5791.82|5792.02|5791.32|5792.77|5792.07|5792.02|5791.32|72
1730851810000|2024-11-06 00:10:10|5791.89|5791.19|5792.14|5791.44|5792.27|5791.57|5791.77|5791.07|94
1730851820000|2024-11-06 00:10:20|5792.27|5791.57|5792.52|5791.82|5792.52|5791.82|5792.02|5791.32|9
1730851830000|2024-11-06 00:10:30|5792.77|5792.07|5792.52|5791.82|5792.77|5792.07|5792.52|5791.82|41
1730851840000|2024-11-06 00:10:40|5792.77|5792.07|5792.77|5792.07|5792.77|5792.07|5792.52|5791.82|35
1730851850000|2024-11-06 00:10:50|5792.64|5791.94|5793.02|5792.32|5793.02|5792.32|5792.52|5791.82|22
1730851860000|2024-11-06 00:11:00|5793.52|5792.82|5793.02|5792.32|5793.52|5792.82|5793.02|5792.32|96
1730851870000|2024-11-06 00:11:10|5792.89|5792.19|5793.27|5792.57|5793.27|5792.57|5792.77|5792.07|29
1730851880000|2024-11-06 00:11:20|5793.02|5792.32|5793.02|5792.32|5793.27|5792.57|5793.02|5792.32|45
1730851890000|2024-11-06 00:11:30|5792.77|5792.07|5792.52|5791.82|5792.77|5792.07|5792.27|5791.57|31
1730851900000|2024-11-06 00:11:40|5792.77|5792.07|5792.77|5792.07|5792.77|5792.07|5792.64|5791.94|22
1730851910000|2024-11-06 00:11:50|5793.02|5792.32|5793.52|5792.82|5793.52|5792.82|5793.02|5792.32|40
1730851920000|2024-11-06 00:12:00|5793.39|5792.69|5792.77|5792.07|5793.52|5792.82|5792.77|5792.07|36
1730851930000|2024-11-06 00:12:10|5793.02|5792.32|5793.02|5792.32|5793.27|5792.57|5793.02|5792.32|27
1730851940000|2024-11-06 00:12:20|5792.89|5792.19|5792.77|5792.07|5792.89|5792.19|5792.77|5792.07|5
1730851950000|2024-11-06 00:12:30|5792.52|5791.82|5791.02|5790.32|5792.52|5791.82|5791.02|5790.32|116
1730851960000|2024-11-06 00:12:40|5791.27|5790.57|5790.52|5789.82|5791.27|5790.57|5790.52|5789.82|93
1730851970000|2024-11-06 00:12:50|5790.39|5789.69|5789.77|5789.07|5790.39|5789.69|5789.64|5788.94|70
1730851980000|2024-11-06 00:13:00|5790.52|5789.82|5790.89|5790.19|5791.27|5790.57|5790.52|5789.82|109
1730851990000|2024-11-06 00:13:10|5790.77|5790.07|5790.77|5790.07|5791.02|5790.32|5790.77|5790.07|22
1730852000000|2024-11-06 00:13:20|5790.89|5790.19|5790.02|5789.32|5791.02|5790.32|5790.02|5789.32|83
1730852010000|2024-11-06 00:13:30|5790.14|5789.44|5790.02|5789.32|5790.27|5789.57|5790.02|5789.32|23
1730852020000|2024-11-06 00:13:40|5789.89|5789.19|5789.64|5788.94|5790.02|5789.32|5789.52|5788.82|46
1730852030000|2024-11-06 00:13:50|5789.52|5788.82|5789.64|5788.94|5789.77|5789.07|5789.52|5788.82|28
1730852040000|2024-11-06 00:14:00|5789.77|5789.07|5790.77|5790.07|5790.77|5790.07|5789.64|5788.94|81
1730852050000|2024-11-06 00:14:10|5790.64|5789.94|5791.27|5790.57|5791.39|5790.69|5790.52|5789.82|67
1730852060000|2024-11-06 00:14:20|5791.14|5790.44|5791.14|5790.44|5791.52|5790.82|5791.02|5790.32|35
1730852070000|2024-11-06 00:14:30|5791.27|5790.57|5791.52|5790.82|5791.52|5790.82|5791.02|5790.32|20
1730852080000|2024-11-06 00:14:40|5791.77|5791.07|5791.89|5791.19|5791.89|5791.19|5791.52|5790.82|66
1730852090000|2024-11-06 00:14:50|5791.77|5791.07|5792.02|5791.32|5792.02|5791.32|5791.77|5791.07|14
1730852100000|2024-11-06 00:15:00|5791.52|5790.82|5791.39|5790.69|5791.64|5790.94|5791.02|5790.32|48
1730852110000|2024-11-06 00:15:10|5791.27|5790.57|5791.52|5790.82|5791.77|5791.07|5791.02|5790.32|65
1730852120000|2024-11-06 00:15:20|5791.64|5790.94|5792.02|5791.32|5792.02|5791.32|5791.64|5790.94|60
1730852130000|2024-11-06 00:15:30|5791.77|5791.07|5794.02|5793.32|5794.02|5793.32|5791.77|5791.07|246
1730852140000|2024-11-06 00:15:40|5793.89|5793.19|5793.52|5792.82|5794.02|5793.32|5793.14|5792.44|79
1730852150000|2024-11-06 00:15:50|5793.39|5792.69|5794.27|5793.57|5794.52|5793.82|5793.39|5792.69|100
1730852160000|2024-11-06 00:16:00|5794.52|5793.82|5793.77|5793.07|5794.52|5793.82|5793.14|5792.44|93
1730852170000|2024-11-06 00:16:10|5793.64|5792.94|5795.27|5794.57|5795.52|5794.82|5793.52|5792.82|222
1730852180000|2024-11-06 00:16:20|5794.52|5793.82|5794.52|5793.82|5795.02|5794.32|5794.27|5793.57|174
1730852190000|2024-11-06 00:16:30|5794.14|5793.44|5795.27|5794.57|5795.52|5794.82|5794.02|5793.32|87
1730852200000|2024-11-06 00:16:40|5795.14|5794.44|5795.02|5794.32|5795.27|5794.57|5794.89|5794.19|46
1730852210000|2024-11-06 00:16:50|5794.89|5794.19|5794.77|5794.07|5794.89|5794.19|5794.52|5793.82|57
1730852220000|2024-11-06 00:17:00|5794.64|5793.94|5795.52|5794.82|5795.52|5794.82|5794.52|5793.82|46
1730852230000|2024-11-06 00:17:10|5795.77|5795.07|5796.02|5795.32|5796.02|5795.32|5795.52|5794.82|168
1730852240000|2024-11-06 00:17:20|5795.89|5795.19|5795.27|5794.57|5796.02|5795.32|5795.27|5794.57|58
1730852250000|2024-11-06 00:17:30|5795.14|5794.44|5795.52|5794.82|5795.52|5794.82|5795.02|5794.32|58
1730852260000|2024-11-06 00:17:40|5795.39|5794.69|5795.52|5794.82|5795.52|5794.82|5795.02|5794.32|41
1730852270000|2024-11-06 00:17:50|5795.77|5795.07|5796.02|5795.32|5796.02|5795.32|5795.52|5794.82|51
1730852280000|2024-11-06 00:18:00|5796.14|5795.44|5795.77|5795.07|5796.27|5795.57|5795.77|5795.07|35
1730852290000|2024-11-06 00:18:10|5795.52|5794.82|5796.02|5795.32|5796.02|5795.32|5795.52|5794.82|104
1730852300000|2024-11-06 00:18:20|5795.89|5795.19|5799.02|5798.32|5799.77|5799.07|5795.89|5795.19|656
1730852310000|2024-11-06 00:18:30|5798.77|5798.07|5799.52|5798.82|5800.02|5799.32|5798.52|5797.82|163
1730852320000|2024-11-06 00:18:40|5799.39|5798.69|5798.52|5797.82|5799.64|5798.94|5798.14|5797.44|151
1730852330000|2024-11-06 00:18:50|5798.39|5797.69|5797.27|5796.57|5798.39|5797.69|5796.77|5796.07|199
1730852340000|2024-11-06 00:19:00|5797.02|5796.32|5796.52|5795.82|5797.02|5796.32|5796.52|5795.82|94
1730852350000|2024-11-06 00:19:10|5796.64|5795.94|5796.27|5795.57|5797.02|5796.32|5796.14|5795.44|33
1730852360000|2024-11-06 00:19:20|5796.52|5795.82|5797.52|5796.82|5798.02|5797.32|5796.52|5795.82|129
1730852370000|2024-11-06 00:19:30|5797.77|5797.07|5797.77|5797.07|5797.77|5797.07|5797.52|5796.82|63
1730852380000|2024-11-06 00:19:40|5797.64|5796.94|5797.27|5796.57|5797.77|5797.07|5797.27|5796.57|28
1730852390000|2024-11-06 00:19:50|5797.02|5796.32|5797.14|5796.44|5797.27|5796.57|5797.02|5796.32|47
1730852400000|2024-11-06 00:20:00|5797.02|5796.32|5796.27|5795.57|5797.02|5796.32|5796.27|5795.57|98
1730852410000|2024-11-06 00:20:10|5796.39|5795.69|5797.52|5796.82|5797.52|5796.82|5796.27|5795.57|157
1730852420000|2024-11-06 00:20:20|5797.77|5797.07|5798.27|5797.57|5798.27|5797.57|5797.64|5796.94|89
1730852430000|2024-11-06 00:20:30|5798.14|5797.44|5799.27|5798.57|5799.27|5798.57|5798.14|5797.44|112
1730852440000|2024-11-06 00:20:40|5799.14|5798.44|5800.02|5799.32|5800.02|5799.32|5799.02|5798.32|91
1730852450000|2024-11-06 00:20:50|5800.27|5799.57|5799.77|5799.07|5800.27|5799.57|5799.52|5798.82|87
1730852460000|2024-11-06 00:21:00|5799.64|5798.94|5800.02|5799.32|5800.02|5799.32|5798.77|5798.07|214
1730852470000|2024-11-06 00:21:10|5799.89|5799.19|5799.27|5798.57|5800.02|5799.32|5799.27|5798.57|71
1730852480000|2024-11-06 00:21:20|5799.02|5798.32|5799.27|5798.57|5799.52|5798.82|5798.89|5798.19|74
1730852490000|2024-11-06 00:21:30|5799.52|5798.82|5799.52|5798.82|5799.52|5798.82|5799.27|5798.57|51
1730852500000|2024-11-06 00:21:40|5799.39|5798.69|5798.52|5797.82|5799.52|5798.82|5798.52|5797.82|73
1730852510000|2024-11-06 00:21:50|5798.27|5797.57|5798.52|5797.82|5798.77|5798.07|5798.27|5797.57|81
1730852520000|2024-11-06 00:22:00|5798.39|5797.69|5799.77|5799.07|5800.02|5799.32|5798.02|5797.32|132
1730852530000|2024-11-06 00:22:10|5799.89|5799.19|5800.27|5799.57|5800.27|5799.57|5799.77|5799.07|99
1730852540000|2024-11-06 00:22:20|5800.02|5799.32|5801.52|5800.82|5801.52|5800.82|5800.02|5799.32|263
1730852550000|2024-11-06 00:22:30|5801.39|5800.69|5800.77|5800.07|5803.02|5802.32|5800.77|5800.07|481
1730852560000|2024-11-06 00:22:40|5800.89|5800.19|5801.02|5800.32|5801.02|5800.32|5800.77|5800.07|56
1730852570000|2024-11-06 00:22:50|5801.14|5800.44|5801.89|5801.19|5801.89|5801.19|5801.14|5800.44|66
1730852580000|2024-11-06 00:23:00|5802.02|5801.32|5801.77|5801.07|5802.02|5801.32|5801.52|5800.82|78
1730852590000|2024-11-06 00:23:10|5801.64|5800.94|5802.02|5801.32|5802.02|5801.32|5801.27|5800.57|91
1730852600000|2024-11-06 00:23:20|5801.77|5801.07|5802.02|5801.32|5802.02|5801.32|5801.77|5801.07|30
1730852610000|2024-11-06 00:23:30|5801.77|5801.07|5801.52|5800.82|5801.77|5801.07|5801.27|5800.57|37
1730852620000|2024-11-06 00:23:40|5801.39|5800.69|5806.27|5805.57|5806.27|5805.57|5801.27|5800.57|738
1730852630000|2024-11-06 00:23:50|5806.02|5805.32|5808.27|5807.57|5808.27|5807.57|5806.02|5805.32|401
1730852640000|2024-11-06 00:24:00|5807.77|5807.07|5806.27|5805.57|5807.77|5807.07|5806.02|5805.32|317
1730852650000|2024-11-06 00:24:10|5806.02|5805.32|5806.52|5805.82|5806.77|5806.07|5806.02|5805.32|155
1730852660000|2024-11-06 00:24:20|5806.27|5805.57|5804.52|5803.82|5807.02|5806.32|5804.27|5803.57|445
1730852670000|2024-11-06 00:24:30|5804.27|5803.57|5804.77|5804.07|5805.02|5804.32|5804.14|5803.44|131
1730852680000|2024-11-06 00:24:40|5804.64|5803.94|5806.27|5805.57|5806.27|5805.57|5804.64|5803.94|162
1730852690000|2024-11-06 00:24:50|5806.52|5805.82|5805.52|5804.82|5806.52|5805.82|5805.39|5804.69|127
1730852700000|2024-11-06 00:25:00|5805.77|5805.07|5805.27|5804.57|5806.02|5805.32|5805.02|5804.32|149
1730852710000|2024-11-06 00:25:10|5805.14|5804.44|5805.52|5804.82|5805.52|5804.82|5804.64|5803.94|187
1730852720000|2024-11-06 00:25:20|5805.39|5804.69|5805.27|5804.57|5806.27|5805.57|5805.27|5804.57|140
1730852730000|2024-11-06 00:25:30|5805.52|5804.82|5805.52|5804.82|5805.52|5804.82|5805.27|5804.57|77
1730852740000|2024-11-06 00:25:40|5805.27|5804.57|5805.52|5804.82|5805.52|5804.82|5805.02|5804.32|80
1730852750000|2024-11-06 00:25:50|5805.64|5804.94|5806.02|5805.32|5806.02|5805.32|5805.27|5804.57|75
1730852760000|2024-11-06 00:26:00|5806.27|5805.57|5806.64|5805.94|5807.02|5806.32|5806.02|5805.32|185
1730852770000|2024-11-06 00:26:10|5806.77|5806.07|5807.27|5806.57|5807.27|5806.57|5806.39|5805.69|56
1730852780000|2024-11-06 00:26:20|5807.52|5806.82|5808.52|5807.82|5808.77|5808.07|5807.52|5806.82|151
1730852790000|2024-11-06 00:26:30|5808.64|5807.94|5807.27|5806.57|5808.64|5807.94|5807.02|5806.32|88
1730852800000|2024-11-06 00:26:40|5807.14|5806.44|5808.27|5807.57|5808.27|5807.57|5807.14|5806.44|61
1730852810000|2024-11-06 00:26:50|5808.14|5807.44|5808.89|5808.19|5808.89|5808.19|5808.02|5807.32|52
1730852820000|2024-11-06 00:27:00|5808.77|5808.07|5808.02|5807.32|5808.77|5808.07|5808.02|5807.32|82
1730852830000|2024-11-06 00:27:10|5808.14|5807.44|5807.64|5806.94|5808.14|5807.44|5807.52|5806.82|58
1730852840000|2024-11-06 00:27:20|5807.52|5806.82|5807.77|5807.07|5808.39|5807.69|5807.52|5806.82|107
1730852850000|2024-11-06 00:27:30|5807.89|5807.19|5808.52|5807.82|5808.52|5807.82|5807.77|5807.07|209
1730852860000|2024-11-06 00:27:40|5808.39|5807.69|5808.27|5807.57|5809.52|5808.82|5808.27|5807.57|196
1730852870000|2024-11-06 00:27:50|5808.14|5807.44|5807.52|5806.82|5808.14|5807.44|5807.52|5806.82|118
1730852880000|2024-11-06 00:28:00|5807.27|5806.57|5807.52|5806.82|5807.77|5807.07|5807.02|5806.32|103
1730852890000|2024-11-06 00:28:10|5807.39|5806.69|5807.14|5806.44|5807.52|5806.82|5807.02|5806.32|78
1730852900000|2024-11-06 00:28:20|5807.27|5806.57|5807.77|5807.07|5808.02|5807.32|5807.02|5806.32|95
1730852910000|2024-11-06 00:28:30|5807.64|5806.94|5808.02|5807.32|5808.02|5807.32|5807.52|5806.82|80
1730852920000|2024-11-06 00:28:40|5807.89|5807.19|5808.27|5807.57|5808.27|5807.57|5807.89|5807.19|45
1730852930000|2024-11-06 00:28:50|5808.77|5808.07|5809.77|5809.07|5809.77|5809.07|5808.77|5808.07|180
1730852940000|2024-11-06 00:29:00|5809.64|5808.94|5809.77|5809.07|5810.02|5809.32|5809.27|5808.57|114
1730852950000|2024-11-06 00:29:10|5809.52|5808.82|5809.64|5808.94|5810.27|5809.57|5809.52|5808.82|146
1730852960000|2024-11-06 00:29:20|5809.52|5808.82|5809.27|5808.57|5810.02|5809.32|5809.27|5808.57|72
1730852970000|2024-11-06 00:29:30|5809.02|5808.32|5809.02|5808.32|5809.14|5808.44|5808.52|5807.82|85
1730852980000|2024-11-06 00:29:40|5809.27|5808.57|5808.27|5807.57|5809.27|5808.57|5808.02|5807.32|138
1730852990000|2024-11-06 00:29:50|5808.14|5807.44|5808.77|5808.07|5808.77|5808.07|5808.14|5807.44|71
1730853000000|2024-11-06 00:30:00|5808.64|5807.94|5809.77|5809.07|5810.02|5809.32|5808.64|5807.94|119
1730853010000|2024-11-06 00:30:10|5810.02|5809.32|5810.77|5810.07|5810.77|5810.07|5810.02|5809.32|217
1730853020000|2024-11-06 00:30:20|5810.89|5810.19|5811.14|5810.44|5811.77|5811.07|5810.77|5810.07|292
1730853030000|2024-11-06 00:30:30|5811.27|5810.57|5811.27|5810.57|5812.02|5811.32|5811.02|5810.32|413
1730853040000|2024-11-06 00:30:40|5811.02|5810.32|5809.52|5808.82|5811.27|5810.57|5809.27|5808.57|148
1730853050000|2024-11-06 00:30:50|5809.39|5808.69|5810.02|5809.32|5810.02|5809.32|5809.27|5808.57|100
1730853060000|2024-11-06 00:31:00|5809.89|5809.19|5811.02|5810.32|5811.02|5810.32|5809.89|5809.19|80
1730853070000|2024-11-06 00:31:10|5810.89|5810.19|5810.52|5809.82|5810.89|5810.19|5810.52|5809.82|127
1730853080000|2024-11-06 00:31:20|5810.27|5809.57|5809.52|5808.82|5810.27|5809.57|5809.52|5808.82|135
1730853090000|2024-11-06 00:31:30|5809.27|5808.57|5808.52|5807.82|5809.77|5809.07|5808.52|5807.82|115
1730853100000|2024-11-06 00:31:40|5808.77|5808.07|5809.27|5808.57|5809.52|5808.82|5808.77|5808.07|99
1730853110000|2024-11-06 00:31:50|5809.14|5808.44|5810.27|5809.57|5810.27|5809.57|5809.14|5808.44|71
1730853120000|2024-11-06 00:32:00|5810.14|5809.44|5809.77|5809.07|5810.14|5809.44|5809.27|5808.57|99
1730853130000|2024-11-06 00:32:10|5809.64|5808.94|5810.77|5810.07|5811.02|5810.32|5809.52|5808.82|108
1730853140000|2024-11-06 00:32:20|5811.02|5810.32|5810.02|5809.32|5811.02|5810.32|5810.02|5809.32|115
1730853150000|2024-11-06 00:32:30|5810.27|5809.57|5811.27|5810.57|5811.27|5810.57|5810.02|5809.32|164
1730853160000|2024-11-06 00:32:40|5811.14|5810.44|5811.27|5810.57|5811.27|5810.57|5811.02|5810.32|72
1730853170000|2024-11-06 00:32:50|5811.89|5811.19|5810.52|5809.82|5812.02|5811.32|5810.52|5809.82|415
1730853180000|2024-11-06 00:33:00|5811.02|5810.32|5811.27|5810.57|5811.52|5810.82|5811.02|5810.32|111
1730853190000|2024-11-06 00:33:10|5811.14|5810.44|5811.02|5810.32|5811.39|5810.69|5810.77|5810.07|38
1730853200000|2024-11-06 00:33:20|5811.27|5810.57|5811.27|5810.57|5811.77|5811.07|5811.27|5810.57|104
1730853210000|2024-11-06 00:33:30|5811.14|5810.44|5811.52|5810.82|5811.52|5810.82|5810.77|5810.07|157
1730853220000|2024-11-06 00:33:40|5811.27|5810.57|5811.77|5811.07|5811.89|5811.19|5811.02|5810.32|90
1730853230000|2024-11-06 00:33:50|5811.89|5811.19|5811.52|5810.82|5811.89|5811.19|5811.39|5810.69|79
1730853240000|2024-11-06 00:34:00|5811.77|5811.07|5812.02|5811.32|5812.02|5811.32|5811.77|5811.07|77
1730853250000|2024-11-06 00:34:10|5812.14|5811.44|5816.77|5816.07|5816.77|5816.07|5812.14|5811.44|1065
1730853260000|2024-11-06 00:34:20|5816.52|5815.82|5818.27|5817.57|5818.77|5818.07|5816.52|5815.82|525
1730853270000|2024-11-06 00:34:30|5817.77|5817.07|5818.02|5817.32|5818.27|5817.57|5817.52|5816.82|306
1730853280000|2024-11-06 00:34:40|5817.89|5817.19|5818.02|5817.32|5818.02|5817.32|5817.02|5816.32|147
1730853290000|2024-11-06 00:34:50|5817.77|5817.07|5817.27|5816.57|5818.39|5817.69|5817.27|5816.57|142
1730853300000|2024-11-06 00:35:00|5816.77|5816.07|5815.64|5814.94|5816.77|5816.07|5815.27|5814.57|253
1730853310000|2024-11-06 00:35:10|5815.52|5814.82|5815.14|5814.44|5815.52|5814.82|5815.02|5814.32|154
1730853320000|2024-11-06 00:35:20|5815.27|5814.57|5816.27|5815.57|5816.27|5815.57|5815.02|5814.32|138
1730853330000|2024-11-06 00:35:30|5816.14|5815.44|5815.52|5814.82|5816.27|5815.57|5815.52|5814.82|90
1730853340000|2024-11-06 00:35:40|5815.64|5814.94|5816.02|5815.32|5816.27|5815.57|5815.64|5814.94|196
1730853350000|2024-11-06 00:35:50|5816.14|5815.44|5816.02|5815.32|5816.52|5815.82|5815.64|5814.94|172
1730853360000|2024-11-06 00:36:00|5816.52|5815.82|5816.77|5816.07|5817.02|5816.32|5816.52|5815.82|112
1730853370000|2024-11-06 00:36:10|5816.64|5815.94|5817.14|5816.44|5817.14|5816.44|5816.52|5815.82|108
1730853380000|2024-11-06 00:36:20|5817.27|5816.57|5817.52|5816.82|5817.52|5816.82|5817.02|5816.32|207
1730853390000|2024-11-06 00:36:30|5817.39|5816.69|5817.27|5816.57|5817.52|5816.82|5817.02|5816.32|86
1730853400000|2024-11-06 00:36:40|5817.02|5816.32|5817.27|5816.57|5817.52|5816.82|5817.02|5816.32|55
1730853410000|2024-11-06 00:36:50|5817.02|5816.32|5818.52|5817.82|5818.52|5817.82|5817.02|5816.32|96
1730853420000|2024-11-06 00:37:00|5818.27|5817.57|5818.27|5817.57|5818.89|5818.19|5817.89|5817.19|152
1730853430000|2024-11-06 00:37:10|5818.39|5817.69|5816.77|5816.07|5818.52|5817.82|5816.77|5816.07|138
1730853440000|2024-11-06 00:37:20|5816.64|5815.94|5816.77|5816.07|5816.77|5816.07|5816.64|5815.94|39
1730853450000|2024-11-06 00:37:30|5816.64|5815.94|5817.27|5816.57|5817.77|5817.07|5816.64|5815.94|131
1730853460000|2024-11-06 00:37:40|5817.52|5816.82|5818.02|5817.32|5818.27|5817.57|5817.52|5816.82|125
1730853470000|2024-11-06 00:37:50|5817.89|5817.19|5817.89|5817.19|5818.02|5817.32|5817.02|5816.32|167
1730853480000|2024-11-06 00:38:00|5817.52|5816.82|5816.52|5815.82|5817.52|5816.82|5816.52|5815.82|98
1730853490000|2024-11-06 00:38:10|5816.27|5815.57|5815.77|5815.07|5816.52|5815.82|5815.77|5815.07|121
1730853500000|2024-11-06 00:38:20|5815.64|5814.94|5816.52|5815.82|5816.52|5815.82|5815.64|5814.94|86
1730853510000|2024-11-06 00:38:30|5816.77|5816.07|5817.02|5816.32|5817.27|5816.57|5816.52|5815.82|68
1730853520000|2024-11-06 00:38:40|5816.89|5816.19|5817.77|5817.07|5818.02|5817.32|5816.77|5816.07|230
1730853530000|2024-11-06 00:38:50|5817.64|5816.94|5816.02|5815.32|5817.77|5817.07|5815.64|5814.94|482
1730853540000|2024-11-06 00:39:00|5815.77|5815.07|5815.77|5815.07|5816.02|5815.32|5815.52|5814.82|104
1730853550000|2024-11-06 00:39:10|5815.64|5814.94|5814.52|5813.82|5815.64|5814.94|5814.52|5813.82|191
1730853560000|2024-11-06 00:39:20|5814.39|5813.69|5814.02|5813.32|5814.52|5813.82|5813.77|5813.07|97
1730853570000|2024-11-06 00:39:30|5813.77|5813.07|5813.27|5812.57|5813.77|5813.07|5813.27|5812.57|155
1730853580000|2024-11-06 00:39:40|5813.02|5812.32|5812.77|5812.07|5813.27|5812.57|5812.77|5812.07|103
1730853590000|2024-11-06 00:39:50|5812.52|5811.82|5812.77|5812.07|5812.77|5812.07|5812.52|5811.82|82
1730853600000|2024-11-06 00:40:00|5812.89|5812.19|5812.77|5812.07|5813.02|5812.32|5812.52|5811.82|74
1730853610000|2024-11-06 00:40:10|5812.64|5811.94|5811.64|5810.94|5812.77|5812.07|5810.89|5810.19|319
1730853620000|2024-11-06 00:40:20|5811.52|5810.82|5812.02|5811.32|5812.02|5811.32|5811.02|5810.32|134
1730853630000|2024-11-06 00:40:30|5811.89|5811.19|5811.52|5810.82|5811.89|5811.19|5811.27|5810.57|72
1730853640000|2024-11-06 00:40:40|5811.64|5810.94|5811.52|5810.82|5811.77|5811.07|5811.52|5810.82|54
1730853650000|2024-11-06 00:40:50|5811.27|5810.57|5812.02|5811.32|5812.02|5811.32|5811.27|5810.57|79
1730853660000|2024-11-06 00:41:00|5811.77|5811.07|5812.02|5811.32|5812.27|5811.57|5811.52|5810.82|69
1730853670000|2024-11-06 00:41:10|5811.89|5811.19|5810.27|5809.57|5811.89|5811.19|5810.27|5809.57|83
1730853680000|2024-11-06 00:41:20|5809.77|5809.07|5810.89|5810.19|5811.27|5810.57|5809.64|5808.94|185
1730853690000|2024-11-06 00:41:30|5810.77|5810.07|5812.02|5811.32|5812.02|5811.32|5810.77|5810.07|116
1730853700000|2024-11-06 00:41:40|5812.14|5811.44|5814.77|5814.07|5814.77|5814.07|5812.14|5811.44|231
1730853710000|2024-11-06 00:41:50|5815.14|5814.44|5815.02|5814.32|5815.52|5814.82|5814.77|5814.07|227
1730853720000|2024-11-06 00:42:00|5814.89|5814.19|5815.52|5814.82|5815.52|5814.82|5814.52|5813.82|175
1730853730000|2024-11-06 00:42:10|5815.39|5814.69|5815.52|5814.82|5815.77|5815.07|5815.27|5814.57|54
1730853740000|2024-11-06 00:42:20|5815.64|5814.94|5816.27|5815.57|5816.52|5815.82|5815.64|5814.94|124
1730853750000|2024-11-06 00:42:30|5816.02|5815.32|5815.64|5814.94|5816.14|5815.44|5815.27|5814.57|122
1730853760000|2024-11-06 00:42:40|5815.39|5814.69|5816.27|5815.57|5816.27|5815.57|5815.39|5814.69|59
1730853770000|2024-11-06 00:42:50|5816.14|5815.44|5816.52|5815.82|5816.52|5815.82|5816.02|5815.32|90
1730853780000|2024-11-06 00:43:00|5816.39|5815.69|5816.52|5815.82|5816.52|5815.82|5816.02|5815.32|59
1730853790000|2024-11-06 00:43:10|5816.39|5815.69|5815.77|5815.07|5816.52|5815.82|5815.77|5815.07|37
1730853800000|2024-11-06 00:43:20|5815.64|5814.94|5816.39|5815.69|5816.52|5815.82|5815.52|5814.82|121
1730853810000|2024-11-06 00:43:30|5816.52|5815.82|5816.27|5815.57|5816.64|5815.94|5816.27|5815.57|64
1730853820000|2024-11-06 00:43:40|5816.02|5815.32|5814.52|5813.82|5816.02|5815.32|5814.52|5813.82|67
1730853830000|2024-11-06 00:43:50|5814.39|5813.69|5815.39|5814.69|5815.39|5814.69|5814.14|5813.44|61
1730853840000|2024-11-06 00:44:00|5815.14|5814.44|5815.14|5814.44|5815.27|5814.57|5814.89|5814.19|36
1730853850000|2024-11-06 00:44:10|5815.27|5814.57|5816.27|5815.57|5816.27|5815.57|5815.14|5814.44|71
1730853860000|2024-11-06 00:44:20|5816.14|5815.44|5815.52|5814.82|5816.27|5815.57|5815.52|5814.82|34
1730853870000|2024-11-06 00:44:30|5815.39|5814.69|5815.64|5814.94|5815.77|5815.07|5814.89|5814.19|110
1730853880000|2024-11-06 00:44:40|5815.52|5814.82|5816.14|5815.44|5816.52|5815.82|5815.52|5814.82|58
1730853890000|2024-11-06 00:44:50|5816.52|5815.82|5817.27|5816.57|5817.27|5816.57|5816.02|5815.32|178
1730853900000|2024-11-06 00:45:00|5817.02|5816.32|5817.02|5816.32|5817.02|5816.32|5816.52|5815.82|112
1730853910000|2024-11-06 00:45:10|5817.14|5816.44|5817.39|5816.69|5817.77|5817.07|5816.52|5815.82|123
1730853920000|2024-11-06 00:45:20|5817.52|5816.82|5815.27|5814.57|5817.52|5816.82|5815.14|5814.44|147
1730853930000|2024-11-06 00:45:30|5815.14|5814.44|5815.02|5814.32|5815.27|5814.57|5814.89|5814.19|43
1730853940000|2024-11-06 00:45:40|5815.27|5814.57|5814.02|5813.32|5815.52|5814.82|5814.02|5813.32|80
1730853950000|2024-11-06 00:45:50|5813.77|5813.07|5813.52|5812.82|5814.27|5813.57|5813.27|5812.57|100
1730853960000|2024-11-06 00:46:00|5813.39|5812.69|5814.27|5813.57|5814.52|5813.82|5813.39|5812.69|49
1730853970000|2024-11-06 00:46:10|5814.52|5813.82|5814.02|5813.32|5815.02|5814.32|5814.02|5813.32|80
1730853980000|2024-11-06 00:46:20|5813.89|5813.19|5813.52|5812.82|5814.02|5813.32|5813.52|5812.82|27
1730853990000|2024-11-06 00:46:30|5813.27|5812.57|5814.52|5813.82|5814.52|5813.82|5813.02|5812.32|143
1730854000000|2024-11-06 00:46:40|5814.77|5814.07|5815.14|5814.44|5815.27|5814.57|5814.52|5813.82|57
1730854010000|2024-11-06 00:46:50|5815.27|5814.57|5814.39|5813.69|5815.89|5815.19|5814.27|5813.57|116
1730854020000|2024-11-06 00:47:00|5814.27|5813.57|5813.39|5812.69|5814.27|5813.57|5813.27|5812.57|41
1730854030000|2024-11-06 00:47:10|5813.27|5812.57|5812.27|5811.57|5813.27|5812.57|5811.77|5811.07|152
1730854040000|2024-11-06 00:47:20|5812.39|5811.69|5813.02|5812.32|5813.27|5812.57|5812.39|5811.69|41
1730854050000|2024-11-06 00:47:30|5813.27|5812.57|5812.52|5811.82|5813.52|5812.82|5812.52|5811.82|38
1730854060000|2024-11-06 00:47:40|5812.39|5811.69|5812.39|5811.69|5812.52|5811.82|5812.27|5811.57|45
1730854070000|2024-11-06 00:47:50|5812.27|5811.57|5813.14|5812.44|5813.14|5812.44|5812.27|5811.57|51
1730854080000|2024-11-06 00:48:00|5813.27|5812.57|5813.02|5812.32|5813.27|5812.57|5813.02|5812.32|38
1730854090000|2024-11-06 00:48:10|5813.27|5812.57|5814.77|5814.07|5814.77|5814.07|5813.14|5812.44|112
1730854100000|2024-11-06 00:48:20|5814.64|5813.94|5814.27|5813.57|5814.77|5814.07|5814.27|5813.57|35
1730854110000|2024-11-06 00:48:30|5814.14|5813.44|5814.52|5813.82|5814.52|5813.82|5814.02|5813.32|48
1730854120000|2024-11-06 00:48:40|5814.39|5813.69|5814.02|5813.32|5814.39|5813.69|5813.77|5813.07|23
1730854130000|2024-11-06 00:48:50|5813.89|5813.19|5815.14|5814.44|5815.14|5814.44|5813.77|5813.07|95
1730854140000|2024-11-06 00:49:00|5815.02|5814.32|5814.27|5813.57|5815.27|5814.57|5814.27|5813.57|41
1730854150000|2024-11-06 00:49:10|5814.77|5814.07|5814.89|5814.19|5815.14|5814.44|5814.77|5814.07|43
1730854160000|2024-11-06 00:49:20|5814.77|5814.07|5813.02|5812.32|5815.02|5814.32|5812.89|5812.19|63
1730854170000|2024-11-06 00:49:30|5812.77|5812.07|5812.52|5811.82|5812.89|5812.19|5812.39|5811.69|84
1730854180000|2024-11-06 00:49:40|5812.64|5811.94|5813.02|5812.32|5813.02|5812.32|5812.64|5811.94|30
1730854190000|2024-11-06 00:49:50|5813.14|5812.44|5813.77|5813.07|5814.02|5813.32|5813.14|5812.44|71
1730854200000|2024-11-06 00:50:00|5813.89|5813.19|5814.39|5813.69|5814.52|5813.82|5813.27|5812.57|42
1730854210000|2024-11-06 00:50:10|5814.27|5813.57|5813.77|5813.07|5814.52|5813.82|5813.52|5812.82|56
1730854220000|2024-11-06 00:50:20|5813.64|5812.94|5814.27|5813.57|5814.52|5813.82|5813.27|5812.57|54
1730854230000|2024-11-06 00:50:30|5814.02|5813.32|5814.14|5813.44|5814.27|5813.57|5814.02|5813.32|26
1730854240000|2024-11-06 00:50:40|5814.02|5813.32|5814.64|5813.94|5814.77|5814.07|5814.02|5813.32|54
1730854250000|2024-11-06 00:50:50|5814.77|5814.07|5815.14|5814.44|5815.14|5814.44|5814.27|5813.57|98
1730854260000|2024-11-06 00:51:00|5815.02|5814.32|5815.64|5814.94|5815.64|5814.94|5814.89|5814.19|86
1730854270000|2024-11-06 00:51:10|5815.52|5814.82|5815.77|5815.07|5815.89|5815.19|5815.52|5814.82|36
1730854280000|2024-11-06 00:51:20|5816.27|5815.57|5816.27|5815.57|5816.27|5815.57|5816.27|5815.57|55
1730854290000|2024-11-06 00:51:30|5816.02|5815.32|5812.77|5812.07|5816.02|5815.32|5812.77|5812.07|287
1730854300000|2024-11-06 00:51:40|5812.89|5812.19|5812.77|5812.07|5813.02|5812.32|5812.02|5811.32|284
1730854310000|2024-11-06 00:51:50|5813.14|5812.44|5813.27|5812.57|5813.52|5812.82|5813.02|5812.32|67
1730854320000|2024-11-06 00:52:00|5813.39|5812.69|5814.02|5813.32|5814.27|5813.57|5813.27|5812.57|79
1730854330000|2024-11-06 00:52:10|5814.14|5813.44|5814.02|5813.32|5814.27|5813.57|5813.89|5813.19|22
1730854340000|2024-11-06 00:52:20|5814.14|5813.44|5814.52|5813.82|5814.52|5813.82|5814.02|5813.32|73
1730854350000|2024-11-06 00:52:30|5814.64|5813.94|5814.77|5814.07|5814.77|5814.07|5814.52|5813.82|69
1730854360000|2024-11-06 00:52:40|5814.52|5813.82|5815.27|5814.57|5815.27|5814.57|5814.52|5813.82|41
1730854370000|2024-11-06 00:52:50|5815.39|5814.69|5815.02|5814.32|5815.52|5814.82|5815.02|5814.32|27
1730854380000|2024-11-06 00:53:00|5814.77|5814.07|5814.64|5813.94|5814.77|5814.07|5814.52|5813.82|29
1730854390000|2024-11-06 00:53:10|5814.77|5814.07|5814.27|5813.57|5814.77|5814.07|5814.02|5813.32|32
1730854400000|2024-11-06 00:53:20|5814.02|5813.32|5814.64|5813.94|5814.77|5814.07|5814.02|5813.32|48
1730854410000|2024-11-06 00:53:30|5814.77|5814.07|5815.02|5814.32|5815.02|5814.32|5814.52|5813.82|25
1730854420000|2024-11-06 00:53:40|5815.27|5814.57|5816.02|5815.32|5816.02|5815.32|5815.27|5814.57|48
1730854430000|2024-11-06 00:53:50|5815.89|5815.19|5815.39|5814.69|5815.89|5815.19|5815.39|5814.69|18
1730854440000|2024-11-06 00:54:00|5815.52|5814.82|5815.89|5815.19|5816.02|5815.32|5815.52|5814.82|38
1730854450000|2024-11-06 00:54:10|5815.77|5815.07|5815.27|5814.57|5815.77|5815.07|5815.02|5814.32|45
1730854460000|2024-11-06 00:54:20|5815.39|5814.69|5815.27|5814.57|5815.39|5814.69|5815.02|5814.32|15
1730854470000|2024-11-06 00:54:30|5815.14|5814.44|5815.02|5814.32|5815.27|5814.57|5815.02|5814.32|10
1730854480000|2024-11-06 00:54:40|5815.14|5814.44|5816.02|5815.32|5816.02|5815.32|5814.77|5814.07|53
1730854490000|2024-11-06 00:54:50|5815.89|5815.19|5816.52|5815.82|5816.52|5815.82|5815.77|5815.07|29
1730854500000|2024-11-06 00:55:00|5816.39|5815.69|5815.89|5815.19|5816.39|5815.69|5815.89|5815.19|102
1730854510000|2024-11-06 00:55:10|5815.77|5815.07|5816.14|5815.44|5816.27|5815.57|5815.77|5815.07|39
1730854520000|2024-11-06 00:55:20|5816.02|5815.32|5816.02|5815.32|5816.27|5815.57|5816.02|5815.32|22
1730854530000|2024-11-06 00:55:30|5816.14|5815.44|5816.27|5815.57|5816.27|5815.57|5815.77|5815.07|40
1730854540000|2024-11-06 00:55:40|5816.14|5815.44|5814.64|5813.94|5816.27|5815.57|5814.64|5813.94|120
1730854550000|2024-11-06 00:55:50|5814.77|5814.07|5814.52|5813.82|5815.27|5814.57|5814.52|5813.82|304
1730854560000|2024-11-06 00:56:00|5814.27|5813.57|5814.02|5813.32|5814.52|5813.82|5814.02|5813.32|52
1730854570000|2024-11-06 00:56:10|5814.27|5813.57|5813.77|5813.07|5814.27|5813.57|5813.77|5813.07|218
1730854580000|2024-11-06 00:56:20|5814.02|5813.32|5813.77|5813.07|5814.02|5813.32|5813.77|5813.07|21
1730854590000|2024-11-06 00:56:30|5813.64|5812.94|5813.02|5812.32|5813.64|5812.94|5813.02|5812.32|123
1730854600000|2024-11-06 00:56:40|5813.27|5812.57|5812.89|5812.19|5813.27|5812.57|5812.77|5812.07|23
1730854610000|2024-11-06 00:56:50|5812.77|5812.07|5812.52|5811.82|5812.77|5812.07|5812.02|5811.32|77
1730854620000|2024-11-06 00:57:00|5812.27|5811.57|5812.02|5811.32|5812.27|5811.57|5811.77|5811.07|64
1730854630000|2024-11-06 00:57:10|5811.89|5811.19|5811.02|5810.32|5811.89|5811.19|5811.02|5810.32|92
1730854640000|2024-11-06 00:57:20|5811.14|5810.44|5811.52|5810.82|5811.52|5810.82|5811.02|5810.32|133
1730854650000|2024-11-06 00:57:30|5811.64|5810.94|5810.64|5809.94|5811.89|5811.19|5810.52|5809.82|168
1730854660000|2024-11-06 00:57:40|5810.77|5810.07|5809.77|5809.07|5810.77|5810.07|5809.77|5809.07|81
1730854670000|2024-11-06 00:57:50|5810.02|5809.32|5810.02|5809.32|5810.27|5809.57|5809.77|5809.07|26
1730854680000|2024-11-06 00:58:00|5810.14|5809.44|5810.02|5809.32|5810.27|5809.57|5810.02|5809.32|37
1730854690000|2024-11-06 00:58:10|5810.14|5809.44|5810.77|5810.07|5811.02|5810.32|5810.14|5809.44|36
1730854700000|2024-11-06 00:58:20|5810.52|5809.82|5810.77|5810.07|5810.89|5810.19|5810.52|5809.82|29
1730854710000|2024-11-06 00:58:30|5811.02|5810.32|5810.77|5810.07|5811.14|5810.44|5810.52|5809.82|51
1730854720000|2024-11-06 00:58:40|5810.27|5809.57|5809.89|5809.19|5810.27|5809.57|5809.89|5809.19|61
1730854730000|2024-11-06 00:58:50|5809.77|5809.07|5810.27|5809.57|5810.89|5810.19|5809.77|5809.07|150
1730854740000|2024-11-06 00:59:00|5810.02|5809.32|5810.02|5809.32|5810.27|5809.57|5809.77|5809.07|36
1730854750000|2024-11-06 00:59:10|5809.89|5809.19|5810.02|5809.32|5810.02|5809.32|5809.89|5809.19|12
1730854760000|2024-11-06 00:59:20|5810.39|5809.69|5809.89|5809.19|5810.39|5809.69|5809.89|5809.19|42
1730854770000|2024-11-06 00:59:30|5810.02|5809.32|5809.52|5808.82|5810.02|5809.32|5809.52|5808.82|31
1730854780000|2024-11-06 00:59:40|5809.64|5808.94|5809.52|5808.82|5809.77|5809.07|5809.27|5808.57|50
1730854790000|2024-11-06 00:59:50|5809.77|5809.07|5810.52|5809.82|5810.52|5809.82|5809.77|5809.07|52
1730854800000|2024-11-06 01:00:00|5810.27|5809.57|5810.52|5809.82|5810.89|5810.19|5810.02|5809.32|131
1730854810000|2024-11-06 01:00:10|5810.77|5810.07|5810.64|5809.94|5811.27|5810.57|5810.52|5809.82|65
1730854820000|2024-11-06 01:00:20|5810.52|5809.82|5811.27|5810.57|5811.27|5810.57|5810.02|5809.32|130
1730854830000|2024-11-06 01:00:30|5811.39|5810.69|5812.89|5812.19|5812.89|5812.19|5811.27|5810.57|211
1730854840000|2024-11-06 01:00:40|5813.02|5812.32|5814.52|5813.82|5814.77|5814.07|5813.02|5812.32|361
1730854850000|2024-11-06 01:00:50|5814.14|5813.44|5815.27|5814.57|5815.52|5814.82|5813.77|5813.07|214
1730854860000|2024-11-06 01:01:00|5815.02|5814.32|5817.52|5816.82|5819.77|5819.07|5815.02|5814.32|692
1730854870000|2024-11-06 01:01:10|5816.77|5816.07|5816.14|5815.44|5817.64|5816.94|5816.02|5815.32|310
1730854880000|2024-11-06 01:01:20|5816.27|5815.57|5813.14|5812.44|5816.77|5816.07|5813.14|5812.44|334
1730854890000|2024-11-06 01:01:30|5813.27|5812.57|5811.39|5810.69|5814.77|5814.07|5811.39|5810.69|413
1730854900000|2024-11-06 01:01:40|5811.14|5810.44|5812.27|5811.57|5812.39|5811.69|5809.64|5808.94|239
1730854910000|2024-11-06 01:01:50|5812.77|5812.07|5812.77|5812.07|5812.89|5812.19|5812.27|5811.57|88
1730854920000|2024-11-06 01:02:00|5812.64|5811.94|5812.89|5812.19|5813.02|5812.32|5812.14|5811.44|76
1730854930000|2024-11-06 01:02:10|5813.02|5812.32|5813.52|5812.82|5813.64|5812.94|5813.02|5812.32|61
1730854940000|2024-11-06 01:02:20|5813.39|5812.69|5812.64|5811.94|5813.89|5813.19|5812.52|5811.82|51
1730854950000|2024-11-06 01:02:30|5812.27|5811.57|5814.39|5813.69|5814.39|5813.69|5812.27|5811.57|104
1730854960000|2024-11-06 01:02:40|5814.64|5813.94|5815.27|5814.57|5816.02|5815.32|5814.52|5813.82|163
1730854970000|2024-11-06 01:02:50|5815.14|5814.44|5815.52|5814.82|5815.64|5814.94|5814.77|5814.07|105
1730854980000|2024-11-06 01:03:00|5815.39|5814.69|5814.77|5814.07|5815.52|5814.82|5814.52|5813.82|50
1730854990000|2024-11-06 01:03:10|5814.89|5814.19|5814.89|5814.19|5815.39|5814.69|5814.89|5814.19|59
1730855000000|2024-11-06 01:03:20|5814.64|5813.94|5814.27|5813.57|5814.77|5814.07|5814.27|5813.57|33
1730855010000|2024-11-06 01:03:30|5814.39|5813.69|5813.77|5813.07|5814.39|5813.69|5813.77|5813.07|50
1730855020000|2024-11-06 01:03:40|5813.64|5812.94|5814.27|5813.57|5814.27|5813.57|5813.39|5812.69|57
1730855030000|2024-11-06 01:03:50|5814.39|5813.69|5814.02|5813.32|5814.64|5813.94|5814.02|5813.32|30
1730855040000|2024-11-06 01:04:00|5814.14|5813.44|5813.39|5812.69|5814.14|5813.44|5813.27|5812.57|55
1730855050000|2024-11-06 01:04:10|5813.64|5812.94|5813.77|5813.07|5813.77|5813.07|5812.52|5811.82|68
1730855060000|2024-11-06 01:04:20|5814.02|5813.32|5813.64|5812.94|5814.27|5813.57|5813.64|5812.94|49
1730855070000|2024-11-06 01:04:30|5813.52|5812.82|5813.27|5812.57|5813.77|5813.07|5813.14|5812.44|36
1730855080000|2024-11-06 01:04:40|5813.52|5812.82|5812.64|5811.94|5813.52|5812.82|5812.64|5811.94|39
1730855090000|2024-11-06 01:04:50|5812.77|5812.07|5813.27|5812.57|5813.52|5812.82|5812.77|5812.07|91
1730855100000|2024-11-06 01:05:00|5813.39|5812.69|5814.27|5813.57|5815.39|5814.69|5813.27|5812.57|159
1730855110000|2024-11-06 01:05:10|5814.39|5813.69|5814.77|5814.07|5815.27|5814.57|5814.27|5813.57|65
1730855120000|2024-11-06 01:05:20|5815.52|5814.82|5815.27|5814.57|5815.52|5814.82|5815.27|5814.57|150
1730855130000|2024-11-06 01:05:30|5815.52|5814.82|5815.77|5815.07|5815.77|5815.07|5815.52|5814.82|40
1730855140000|2024-11-06 01:05:40|5815.89|5815.19|5816.64|5815.94|5816.77|5816.07|5815.89|5815.19|126
1730855150000|2024-11-06 01:05:50|5816.52|5815.82|5817.02|5816.32|5817.39|5816.69|5816.52|5815.82|178
1730855160000|2024-11-06 01:06:00|5816.77|5816.07|5817.77|5817.07|5817.89|5817.19|5816.77|5816.07|176
1730855170000|2024-11-06 01:06:10|5818.02|5817.32|5818.27|5817.57|5818.52|5817.82|5817.39|5816.69|131
1730855180000|2024-11-06 01:06:20|5818.14|5817.44|5819.02|5818.32|5819.02|5818.32|5818.14|5817.44|100
1730855190000|2024-11-06 01:06:30|5818.77|5818.07|5820.27|5819.57|5821.52|5820.82|5818.77|5818.07|782
1730855200000|2024-11-06 01:06:40|5819.02|5818.32|5821.02|5820.32|5821.27|5820.57|5819.02|5818.32|348
1730855210000|2024-11-06 01:06:50|5820.89|5820.19|5819.77|5819.07|5820.89|5820.19|5819.77|5819.07|108
1730855220000|2024-11-06 01:07:00|5819.89|5819.19|5820.02|5819.32|5820.27|5819.57|5819.77|5819.07|92
1730855230000|2024-11-06 01:07:10|5819.77|5819.07|5821.02|5820.32|5821.27|5820.57|5819.39|5818.69|244
1730855240000|2024-11-06 01:07:20|5820.77|5820.07|5821.77|5821.07|5822.27|5821.57|5820.52|5819.82|391
1730855250000|2024-11-06 01:07:30|5822.02|5821.32|5821.89|5821.19|5822.27|5821.57|5821.77|5821.07|232
1730855260000|2024-11-06 01:07:40|5821.77|5821.07|5818.14|5817.44|5821.89|5821.19|5818.02|5817.32|687
1730855270000|2024-11-06 01:07:50|5818.27|5817.57|5818.52|5817.82|5819.02|5818.32|5818.02|5817.32|178
1730855280000|2024-11-06 01:08:00|5818.64|5817.94|5819.27|5818.57|5819.52|5818.82|5818.52|5817.82|81
1730855290000|2024-11-06 01:08:10|5819.39|5818.69|5819.52|5818.82|5819.52|5818.82|5818.64|5817.94|129
1730855300000|2024-11-06 01:08:20|5819.64|5818.94|5819.77|5819.07|5820.27|5819.57|5819.52|5818.82|146
1730855310000|2024-11-06 01:08:30|5819.52|5818.82|5820.27|5819.57|5821.02|5820.32|5819.27|5818.57|140
1730855320000|2024-11-06 01:08:40|5820.14|5819.44|5818.89|5818.19|5820.14|5819.44|5818.77|5818.07|75
1730855330000|2024-11-06 01:08:50|5819.02|5818.32|5818.52|5817.82|5819.02|5818.32|5818.52|5817.82|99
1730855340000|2024-11-06 01:09:00|5818.39|5817.69|5819.27|5818.57|5819.39|5818.69|5818.27|5817.57|71
1730855350000|2024-11-06 01:09:10|5819.02|5818.32|5819.52|5818.82|5820.02|5819.32|5819.02|5818.32|68
1730855360000|2024-11-06 01:09:20|5819.39|5818.69|5820.27|5819.57|5820.27|5819.57|5819.27|5818.57|77
1730855370000|2024-11-06 01:09:30|5820.39|5819.69|5820.77|5820.07|5821.27|5820.57|5820.39|5819.69|91
1730855380000|2024-11-06 01:09:40|5820.39|5819.69|5821.64|5820.94|5821.77|5821.07|5820.39|5819.69|71
1730855390000|2024-11-06 01:09:50|5821.52|5820.82|5821.02|5820.32|5821.77|5821.07|5821.02|5820.32|79
1730855400000|2024-11-06 01:10:00|5820.77|5820.07|5820.77|5820.07|5821.02|5820.32|5820.52|5819.82|74
1730855410000|2024-11-06 01:10:10|5820.64|5819.94|5821.02|5820.32|5821.02|5820.32|5820.27|5819.57|28
1730855420000|2024-11-06 01:10:20|5821.14|5820.44|5821.27|5820.57|5821.27|5820.57|5821.02|5820.32|30
1730855430000|2024-11-06 01:10:30|5821.14|5820.44|5820.77|5820.07|5821.27|5820.57|5820.77|5820.07|36
1730855440000|2024-11-06 01:10:40|5820.52|5819.82|5820.77|5820.07|5820.77|5820.07|5820.52|5819.82|41
1730855450000|2024-11-06 01:10:50|5821.02|5820.32|5820.89|5820.19|5821.02|5820.32|5820.77|5820.07|34
1730855460000|2024-11-06 01:11:00|5821.02|5820.32|5821.77|5821.07|5821.89|5821.19|5821.02|5820.32|108
1730855470000|2024-11-06 01:11:10|5821.89|5821.19|5821.27|5820.57|5822.02|5821.32|5820.52|5819.82|142
1730855480000|2024-11-06 01:11:20|5821.52|5820.82|5820.39|5819.69|5821.52|5820.82|5820.27|5819.57|98
1730855490000|2024-11-06 01:11:30|5820.52|5819.82|5819.52|5818.82|5820.52|5819.82|5819.52|5818.82|82
1730855500000|2024-11-06 01:11:40|5819.77|5819.07|5819.77|5819.07|5819.77|5819.07|5819.52|5818.82|80
1730855510000|2024-11-06 01:11:50|5819.89|5819.19|5818.77|5818.07|5820.02|5819.32|5818.77|5818.07|54
1730855520000|2024-11-06 01:12:00|5818.89|5818.19|5818.52|5817.82|5819.02|5818.32|5818.52|5817.82|31
1730855530000|2024-11-06 01:12:10|5818.39|5817.69|5817.77|5817.07|5818.52|5817.82|5817.77|5817.07|111
1730855540000|2024-11-06 01:12:20|5818.02|5817.32|5817.14|5816.44|5818.02|5817.32|5817.02|5816.32|89
1730855550000|2024-11-06 01:12:30|5817.27|5816.57|5817.77|5817.07|5817.89|5817.19|5817.27|5816.57|57
1730855560000|2024-11-06 01:12:40|5817.64|5816.94|5817.52|5816.82|5817.77|5817.07|5817.52|5816.82|27
1730855570000|2024-11-06 01:12:50|5817.64|5816.94|5818.52|5817.82|5818.52|5817.82|5817.52|5816.82|22
1730855580000|2024-11-06 01:13:00|5818.64|5817.94|5820.89|5820.19|5821.02|5820.32|5818.64|5817.94|110
1730855590000|2024-11-06 01:13:10|5821.02|5820.32|5821.27|5820.57|5821.27|5820.57|5820.77|5820.07|70
1730855600000|2024-11-06 01:13:20|5821.14|5820.44|5821.02|5820.32|5821.27|5820.57|5820.77|5820.07|39
1730855610000|2024-11-06 01:13:30|5820.77|5820.07|5821.02|5820.32|5821.14|5820.44|5820.64|5819.94|32
1730855620000|2024-11-06 01:13:40|5820.89|5820.19|5820.77|5820.07|5821.02|5820.32|5820.64|5819.94|13
1730855630000|2024-11-06 01:13:50|5820.64|5819.94|5821.02|5820.32|5821.27|5820.57|5820.64|5819.94|95
1730855640000|2024-11-06 01:14:00|5821.14|5820.44|5820.77|5820.07|5821.27|5820.57|5820.77|5820.07|16
1730855650000|2024-11-06 01:14:10|5820.64|5819.94|5821.02|5820.32|5821.14|5820.44|5820.27|5819.57|70
1730855660000|2024-11-06 01:14:20|5820.77|5820.07|5820.52|5819.82|5820.77|5820.07|5820.27|5819.57|31
1730855670000|2024-11-06 01:14:30|5820.64|5819.94|5819.64|5818.94|5820.64|5819.94|5819.52|5818.82|69
1730855680000|2024-11-06 01:14:40|5819.77|5819.07|5820.02|5819.32|5820.02|5819.32|5819.64|5818.94|10
1730855690000|2024-11-06 01:14:50|5820.14|5819.44|5820.27|5819.57|5820.27|5819.57|5820.14|5819.44|106
1730855700000|2024-11-06 01:15:00|5820.02|5819.32|5820.77|5820.07|5820.89|5820.19|5819.52|5818.82|97
1730855710000|2024-11-06 01:15:10|5820.89|5820.19|5820.77|5820.07|5820.89|5820.19|5820.52|5819.82|30
1730855720000|2024-11-06 01:15:20|5820.52|5819.82|5820.14|5819.44|5820.64|5819.94|5820.02|5819.32|41
1730855730000|2024-11-06 01:15:30|5820.27|5819.57|5820.02|5819.32|5820.27|5819.57|5820.02|5819.32|62
1730855740000|2024-11-06 01:15:40|5819.89|5819.19|5819.52|5818.82|5820.02|5819.32|5819.39|5818.69|149
1730855750000|2024-11-06 01:15:50|5819.39|5818.69|5818.77|5818.07|5819.39|5818.69|5818.02|5817.32|130
1730855760000|2024-11-06 01:16:00|5818.64|5817.94|5818.89|5818.19|5818.89|5818.19|5818.52|5817.82|57
1730855770000|2024-11-06 01:16:10|5819.02|5818.32|5819.02|5818.32|5819.02|5818.32|5818.77|5818.07|44
1730855780000|2024-11-06 01:16:20|5818.89|5818.19|5820.02|5819.32|5820.02|5819.32|5818.89|5818.19|86
1730855790000|2024-11-06 01:16:30|5820.14|5819.44|5820.02|5819.32|5820.27|5819.57|5819.77|5819.07|32
1730855800000|2024-11-06 01:16:40|5819.89|5819.19|5819.77|5819.07|5820.39|5819.69|5819.77|5819.07|40
1730855810000|2024-11-06 01:16:50|5819.64|5818.94|5820.02|5819.32|5820.02|5819.32|5819.64|5818.94|30
1730855820000|2024-11-06 01:17:00|5820.27|5819.57|5820.02|5819.32|5820.27|5819.57|5819.52|5818.82|38
1730855830000|2024-11-06 01:17:10|5820.14|5819.44|5820.39|5819.69|5820.52|5819.82|5820.14|5819.44|50
1730855840000|2024-11-06 01:17:20|5820.27|5819.57|5818.77|5818.07|5820.27|5819.57|5818.77|5818.07|202
1730855850000|2024-11-06 01:17:30|5818.64|5817.94|5818.27|5817.57|5818.64|5817.94|5817.77|5817.07|100
1730855860000|2024-11-06 01:17:40|5818.14|5817.44|5818.02|5817.32|5818.52|5817.82|5818.02|5817.32|60
1730855870000|2024-11-06 01:17:50|5817.89|5817.19|5817.52|5816.82|5818.02|5817.32|5817.52|5816.82|62
1730855880000|2024-11-06 01:18:00|5817.27|5816.57|5817.02|5816.32|5817.77|5817.07|5817.02|5816.32|153
1730855890000|2024-11-06 01:18:10|5817.77|5817.07|5817.27|5816.57|5818.02|5817.32|5816.27|5815.57|333
1730855900000|2024-11-06 01:18:20|5817.52|5816.82|5818.52|5817.82|5819.27|5818.57|5817.52|5816.82|224
1730855910000|2024-11-06 01:18:30|5818.64|5817.94|5819.02|5818.32|5819.02|5818.32|5818.52|5817.82|43
1730855920000|2024-11-06 01:18:40|5818.89|5818.19|5818.64|5817.94|5818.89|5818.19|5818.52|5817.82|21
1730855930000|2024-11-06 01:18:50|5818.52|5817.82|5819.27|5818.57|5819.52|5818.82|5818.52|5817.82|53
1730855940000|2024-11-06 01:19:00|5819.52|5818.82|5819.89|5819.19|5820.14|5819.44|5819.52|5818.82|79
1730855950000|2024-11-06 01:19:10|5820.02|5819.32|5820.77|5820.07|5820.77|5820.07|5820.02|5819.32|124
1730855960000|2024-11-06 01:19:20|5820.89|5820.19|5820.77|5820.07|5820.89|5820.19|5820.52|5819.82|57
1730855970000|2024-11-06 01:19:30|5821.02|5820.32|5820.77|5820.07|5821.27|5820.57|5820.77|5820.07|50
1730855980000|2024-11-06 01:19:40|5820.52|5819.82|5820.52|5819.82|5820.64|5819.94|5820.52|5819.82|18
1730855990000|2024-11-06 01:19:50|5820.39|5819.69|5820.52|5819.82|5821.02|5820.32|5820.27|5819.57|60
1730856000000|2024-11-06 01:20:00|5820.77|5820.07|5820.77|5820.07|5820.77|5820.07|5820.64|5819.94|14
1730856010000|2024-11-06 01:20:10|5821.02|5820.32|5820.77|5820.07|5821.02|5820.32|5820.77|5820.07|24
1730856020000|2024-11-06 01:20:20|5820.52|5819.82|5819.77|5819.07|5820.52|5819.82|5819.77|5819.07|85
1730856030000|2024-11-06 01:20:30|5819.89|5819.19|5820.02|5819.32|5820.02|5819.32|5819.89|5819.19|7
1730856040000|2024-11-06 01:20:40|5819.52|5818.82|5819.27|5818.57|5819.52|5818.82|5819.27|5818.57|61
1730856050000|2024-11-06 01:20:50|5819.52|5818.82|5820.52|5819.82|5821.02|5820.32|5819.52|5818.82|274
1730856060000|2024-11-06 01:21:00|5820.64|5819.94|5820.52|5819.82|5820.77|5820.07|5820.52|5819.82|29
1730856070000|2024-11-06 01:21:10|5820.02|5819.32|5819.77|5819.07|5820.02|5819.32|5819.64|5818.94|35
1730856080000|2024-11-06 01:21:20|5819.64|5818.94|5821.02|5820.32|5821.02|5820.32|5819.39|5818.69|74
1730856090000|2024-11-06 01:21:30|5820.89|5820.19|5820.77|5820.07|5821.02|5820.32|5820.64|5819.94|69
1730856100000|2024-11-06 01:21:40|5820.52|5819.82|5820.52|5819.82|5820.52|5819.82|5820.27|5819.57|50
1730856110000|2024-11-06 01:21:50|5820.27|5819.57|5820.02|5819.32|5820.27|5819.57|5820.02|5819.32|84
1730856120000|2024-11-06 01:22:00|5819.52|5818.82|5819.52|5818.82|5819.77|5819.07|5819.39|5818.69|86
1730856130000|2024-11-06 01:22:10|5819.77|5819.07|5819.77|5819.07|5820.02|5819.32|5819.52|5818.82|38
1730856140000|2024-11-06 01:22:20|5819.52|5818.82|5819.27|5818.57|5819.77|5819.07|5819.27|5818.57|35
1730856150000|2024-11-06 01:22:30|5819.02|5818.32|5820.02|5819.32|5820.27|5819.57|5819.02|5818.32|96
1730856160000|2024-11-06 01:22:40|5820.27|5819.57|5820.02|5819.32|5820.27|5819.57|5820.02|5819.32|15
1730856170000|2024-11-06 01:22:50|5820.14|5819.44|5820.52|5819.82|5820.52|5819.82|5820.14|5819.44|12
1730856180000|2024-11-06 01:23:00|5820.39|5819.69|5820.39|5819.69|5820.52|5819.82|5820.02|5819.32|25
1730856190000|2024-11-06 01:23:10|5820.52|5819.82|5820.27|5819.57|5820.77|5820.07|5820.27|5819.57|41
1730856200000|2024-11-06 01:23:20|5820.39|5819.69|5820.52|5819.82|5820.52|5819.82|5820.27|5819.57|24
1730856210000|2024-11-06 01:23:30|5820.39|5819.69|5820.02|5819.32|5820.39|5819.69|5819.89|5819.19|32
1730856220000|2024-11-06 01:23:40|5820.27|5819.57|5820.02|5819.32|5820.39|5819.69|5820.02|5819.32|19
1730856230000|2024-11-06 01:23:50|5820.27|5819.57|5820.27|5819.57|5820.27|5819.57|5820.02|5819.32|20
1730856240000|2024-11-06 01:24:00|5820.14|5819.44|5820.02|5819.32|5820.14|5819.44|5820.02|5819.32|5
1730856250000|2024-11-06 01:24:10|5819.89|5819.19|5820.27|5819.57|5820.27|5819.57|5819.89|5819.19|28
1730856260000|2024-11-06 01:24:20|||||||||1
1730856270000|2024-11-06 01:24:30|5820.39|5819.69|5821.14|5820.44|5821.14|5820.44|5820.39|5819.69|41
1730856280000|2024-11-06 01:24:40|5821.02|5820.32|5820.77|5820.07|5821.27|5820.57|5820.64|5819.94|109
1730856290000|2024-11-06 01:24:50|5820.64|5819.94|5820.52|5819.82|5820.77|5820.07|5820.52|5819.82|39
1730856300000|2024-11-06 01:25:00|5820.64|5819.94|5819.64|5818.94|5820.64|5819.94|5819.64|5818.94|52
1730856310000|2024-11-06 01:25:10|5819.77|5819.07|5819.77|5819.07|5819.77|5819.07|5819.77|5819.07|13
1730856320000|2024-11-06 01:25:20|||||||||9
1730856330000|2024-11-06 01:25:30|5820.02|5819.32|5820.02|5819.32|5820.02|5819.32|5819.89|5819.19|29
1730856340000|2024-11-06 01:25:40|5820.14|5819.44|5820.02|5819.32|5820.27|5819.57|5820.02|5819.32|14
1730856350000|2024-11-06 01:25:50|5820.14|5819.44|5820.27|5819.57|5820.27|5819.57|5820.14|5819.44|2
1730856360000|2024-11-06 01:26:00|5820.39|5819.69|5820.27|5819.57|5820.52|5819.82|5820.02|5819.32|20
1730856370000|2024-11-06 01:26:10|5820.39|5819.69|5820.14|5819.44|5820.39|5819.69|5819.77|5819.07|44
1730856380000|2024-11-06 01:26:20|5820.02|5819.32|5819.27|5818.57|5820.14|5819.44|5819.27|5818.57|53
1730856390000|2024-11-06 01:26:30|5819.39|5818.69|5819.39|5818.69|5819.52|5818.82|5819.27|5818.57|23
1730856400000|2024-11-06 01:26:40|5819.27|5818.57|5819.27|5818.57|5819.27|5818.57|5819.02|5818.32|108
1730856410000|2024-11-06 01:26:50|5819.52|5818.82|5819.39|5818.69|5819.52|5818.82|5819.39|5818.69|15
1730856420000|2024-11-06 01:27:00|5819.27|5818.57|5819.14|5818.44|5819.39|5818.69|5819.14|5818.44|6
1730856430000|2024-11-06 01:27:10|5819.02|5818.32|5818.52|5817.82|5819.02|5818.32|5818.02|5817.32|69
1730856440000|2024-11-06 01:27:20|5819.02|5818.32|5819.02|5818.32|5819.14|5818.44|5818.77|5818.07|26
1730856450000|2024-11-06 01:27:30|5818.77|5818.07|5819.27|5818.57|5819.27|5818.57|5818.52|5817.82|47
1730856460000|2024-11-06 01:27:40|5819.14|5818.44|5818.89|5818.19|5819.27|5818.57|5818.77|5818.07|20
1730856470000|2024-11-06 01:27:50|5818.77|5818.07|5818.27|5817.57|5818.77|5818.07|5818.27|5817.57|23
1730856480000|2024-11-06 01:28:00|5818.14|5817.44|5817.77|5817.07|5818.27|5817.57|5817.77|5817.07|25
1730856490000|2024-11-06 01:28:10|5817.64|5816.94|5817.77|5817.07|5817.77|5817.07|5817.52|5816.82|57
1730856500000|2024-11-06 01:28:20|5817.64|5816.94|5817.77|5817.07|5817.77|5817.07|5817.52|5816.82|10
1730856510000|2024-11-06 01:28:30|5817.52|5816.82|5817.64|5816.94|5817.77|5817.07|5817.52|5816.82|17
1730856520000|2024-11-06 01:28:40|5817.77|5817.07|5818.77|5818.07|5818.77|5818.07|5817.52|5816.82|38
1730856530000|2024-11-06 01:28:50|5818.89|5818.19|5818.52|5817.82|5819.02|5818.32|5818.52|5817.82|36
1730856540000|2024-11-06 01:29:00|5818.64|5817.94|5819.27|5818.57|5819.27|5818.57|5818.64|5817.94|16
1730856550000|2024-11-06 01:29:10|5819.14|5818.44|5819.77|5819.07|5820.02|5819.32|5819.02|5818.32|22
1730856560000|2024-11-06 01:29:20|5819.89|5819.19|5820.02|5819.32|5820.02|5819.32|5819.52|5818.82|26
1730856570000|2024-11-06 01:29:30|5819.52|5818.82|5819.27|5818.57|5819.77|5819.07|5819.27|5818.57|196
1730856590000|2024-11-06 01:29:50|5818.89|5818.19|5818.52|5817.82|5818.89|5818.19|5818.52|5817.82|42
1730856600000|2024-11-06 01:30:00|5818.39|5817.69|5819.27|5818.57|5819.27|5818.57|5818.27|5817.57|46
1730856610000|2024-11-06 01:30:10|5819.14|5818.44|5819.27|5818.57|5819.27|5818.57|5819.02|5818.32|16
1730856620000|2024-11-06 01:30:20|5819.52|5818.82|5818.52|5817.82|5819.77|5819.07|5818.52|5817.82|50
1730856630000|2024-11-06 01:30:30|5818.27|5817.57|5818.27|5817.57|5818.52|5817.82|5818.27|5817.57|17
1730856640000|2024-11-06 01:30:40|5818.39|5817.69|5818.52|5817.82|5818.52|5817.82|5818.39|5817.69|19
1730856650000|2024-11-06 01:30:50|5818.77|5818.07|5818.77|5818.07|5819.27|5818.57|5818.64|5817.94|46
1730856660000|2024-11-06 01:31:00|5818.64|5817.94|5820.02|5819.32|5820.27|5819.57|5818.64|5817.94|68
1730856670000|2024-11-06 01:31:10|5820.27|5819.57|5819.77|5819.07|5820.27|5819.57|5819.77|5819.07|33
1730856680000|2024-11-06 01:31:20|5819.89|5819.19|5819.77|5819.07|5819.89|5819.19|5819.77|5819.07|27
1730856700000|2024-11-06 01:31:40|5819.89|5819.19|5820.02|5819.32|5820.02|5819.32|5819.77|5819.07|58
1730856710000|2024-11-06 01:31:50|5819.89|5819.19|5819.89|5819.19|5820.02|5819.32|5819.77|5819.07|23
1730856720000|2024-11-06 01:32:00|5820.02|5819.32|5820.27|5819.57|5820.52|5819.82|5819.89|5819.19|57
1730856730000|2024-11-06 01:32:10|5820.39|5819.69|5820.89|5820.19|5821.27|5820.57|5820.39|5819.69|122
1730856740000|2024-11-06 01:32:20|5821.02|5820.32|5821.64|5820.94|5821.77|5821.07|5821.02|5820.32|109
1730856750000|2024-11-06 01:32:30|5821.77|5821.07|5821.89|5821.19|5822.27|5821.57|5821.77|5821.07|51
1730856760000|2024-11-06 01:32:40|5822.02|5821.32|5821.52|5820.82|5822.02|5821.32|5821.39|5820.69|47
1730856770000|2024-11-06 01:32:50|5821.64|5820.94|5822.27|5821.57|5822.27|5821.57|5821.52|5820.82|628
1730856780000|2024-11-06 01:33:00|5826.77|5826.07|5824.52|5823.82|5826.77|5826.07|5823.27|5822.57|1246
1730856790000|2024-11-06 01:33:10|5824.27|5823.57|5821.64|5820.94|5824.27|5823.57|5821.02|5820.32|238
1730856800000|2024-11-06 01:33:20|5821.77|5821.07|5821.64|5820.94|5822.27|5821.57|5821.64|5820.94|124
1730856810000|2024-11-06 01:33:30|5821.77|5821.07|5820.64|5819.94|5821.77|5821.07|5820.64|5819.94|74
1730856820000|2024-11-06 01:33:40|5820.27|5819.57|5820.77|5820.07|5821.27|5820.57|5820.27|5819.57|123
1730856830000|2024-11-06 01:33:50|5820.52|5819.82|5819.64|5818.94|5820.77|5820.07|5819.27|5818.57|113
1730856840000|2024-11-06 01:34:00|5819.77|5819.07|5819.77|5819.07|5820.27|5819.57|5819.77|5819.07|49
1730856850000|2024-11-06 01:34:10|5819.64|5818.94|5818.89|5818.19|5819.89|5819.19|5818.89|5818.19|94
1730856860000|2024-11-06 01:34:20|5819.02|5818.32|5818.77|5818.07|5819.02|5818.32|5818.77|5818.07|27
1730856870000|2024-11-06 01:34:30|5819.27|5818.57|5819.39|5818.69|5819.52|5818.82|5819.02|5818.32|75
1730856880000|2024-11-06 01:34:40|5819.27|5818.57|5819.77|5819.07|5820.14|5819.44|5819.27|5818.57|62
1730856890000|2024-11-06 01:34:50|5819.52|5818.82|5818.64|5817.94|5819.52|5818.82|5818.52|5817.82|64
1730856900000|2024-11-06 01:35:00|5818.77|5818.07|5819.52|5818.82|5819.52|5818.82|5818.52|5817.82|52
1730856910000|2024-11-06 01:35:10|5819.39|5818.69|5819.52|5818.82|5819.77|5819.07|5819.27|5818.57|43
1730856920000|2024-11-06 01:35:20|5819.27|5818.57|5819.14|5818.44|5819.27|5818.57|5819.02|5818.32|36
1730856930000|2024-11-06 01:35:30|5819.27|5818.57|5819.02|5818.32|5819.27|5818.57|5819.02|5818.32|33
1730856940000|2024-11-06 01:35:40|5818.77|5818.07|5818.52|5817.82|5818.77|5818.07|5818.52|5817.82|38
1730856950000|2024-11-06 01:35:50|5818.39|5817.69|5816.52|5815.82|5818.39|5817.69|5815.27|5814.57|308
1730856960000|2024-11-06 01:36:00|5816.77|5816.07|5816.77|5816.07|5816.77|5816.07|5816.27|5815.57|57
1730856970000|2024-11-06 01:36:10|5816.89|5816.19|5816.27|5815.57|5817.02|5816.32|5815.77|5815.07|77
1730856980000|2024-11-06 01:36:20|5816.39|5815.69|5815.02|5814.32|5816.39|5815.69|5815.02|5814.32|64
1730856990000|2024-11-06 01:36:30|5814.89|5814.19|5815.77|5815.07|5815.77|5815.07|5814.64|5813.94|86
1730857000000|2024-11-06 01:36:40|5815.89|5815.19|5816.52|5815.82|5816.52|5815.82|5815.89|5815.19|37
1730857010000|2024-11-06 01:36:50|5816.64|5815.94|5816.27|5815.57|5816.64|5815.94|5815.77|5815.07|109
1730857020000|2024-11-06 01:37:00|5816.52|5815.82|5816.39|5815.69|5816.77|5816.07|5816.39|5815.69|30
1730857030000|2024-11-06 01:37:10|5816.52|5815.82|5816.77|5816.07|5816.89|5816.19|5816.39|5815.69|32
1730857040000|2024-11-06 01:37:20|5816.89|5816.19|5817.27|5816.57|5817.52|5816.82|5816.77|5816.07|54
1730857050000|2024-11-06 01:37:30|5817.02|5816.32|5817.52|5816.82|5817.64|5816.94|5816.89|5816.19|98
1730857060000|2024-11-06 01:37:40|5817.77|5817.07|5817.77|5817.07|5818.02|5817.32|5817.77|5817.07|18
1730857070000|2024-11-06 01:37:50|5817.52|5816.82|5818.02|5817.32|5818.14|5817.44|5817.27|5816.57|42
1730857080000|2024-11-06 01:38:00|5818.27|5817.57|5818.14|5817.44|5818.39|5817.69|5818.02|5817.32|114
1730857090000|2024-11-06 01:38:10|5818.02|5817.32|5817.77|5817.07|5818.14|5817.44|5817.77|5817.07|19
1730857100000|2024-11-06 01:38:20|5817.89|5817.19|5817.77|5817.07|5818.02|5817.32|5817.77|5817.07|21
1730857110000|2024-11-06 01:38:30|5817.89|5817.19|5817.27|5816.57|5817.89|5817.19|5817.14|5816.44|69
1730857120000|2024-11-06 01:38:40|5817.39|5816.69|5817.39|5816.69|5817.77|5817.07|5817.39|5816.69|17
1730857130000|2024-11-06 01:38:50|5817.52|5816.82|5817.02|5816.32|5817.52|5816.82|5817.02|5816.32|44
1730857140000|2024-11-06 01:39:00|5817.14|5816.44|5815.64|5814.94|5817.14|5816.44|5815.52|5814.82|103
1730857150000|2024-11-06 01:39:10|5815.77|5815.07|5815.89|5815.19|5815.89|5815.19|5815.27|5814.57|105
1730857160000|2024-11-06 01:39:20|5816.02|5815.32|5815.64|5814.94|5816.27|5815.57|5815.52|5814.82|35
1730857170000|2024-11-06 01:39:30|5815.52|5814.82|5816.27|5815.57|5816.27|5815.57|5815.52|5814.82|25
1730857180000|2024-11-06 01:39:40|5816.39|5815.69|5816.64|5815.94|5816.64|5815.94|5816.14|5815.44|29
1730857190000|2024-11-06 01:39:50|5816.52|5815.82|5815.89|5815.19|5816.77|5816.07|5815.77|5815.07|27
1730857200000|2024-11-06 01:40:00|5816.02|5815.32|5815.77|5815.07|5816.14|5815.44|5815.77|5815.07|14
1730857210000|2024-11-06 01:40:10|5815.89|5815.19|5814.77|5814.07|5815.89|5815.19|5814.77|5814.07|80
1730857220000|2024-11-06 01:40:20|5814.89|5814.19|5815.02|5814.32|5815.27|5814.57|5814.52|5813.82|94
1730857230000|2024-11-06 01:40:30|5815.14|5814.44|5814.64|5813.94|5815.14|5814.44|5814.64|5813.94|27
1730857240000|2024-11-06 01:40:40|5814.52|5813.82|5814.77|5814.07|5815.02|5814.32|5814.52|5813.82|22
1730857250000|2024-11-06 01:40:50|5814.89|5814.19|5814.14|5813.44|5814.89|5814.19|5814.14|5813.44|60
1730857260000|2024-11-06 01:41:00|5814.02|5813.32|5813.89|5813.19|5814.27|5813.57|5813.77|5813.07|66
1730857270000|2024-11-06 01:41:10|5814.02|5813.32|5814.64|5813.94|5814.77|5814.07|5814.02|5813.32|84
1730857280000|2024-11-06 01:41:20|5814.52|5813.82|5815.27|5814.57|5815.27|5814.57|5814.02|5813.32|185
1730857290000|2024-11-06 01:41:30|5815.14|5814.44|5814.89|5814.19|5815.14|5814.44|5814.77|5814.07|45
1730857300000|2024-11-06 01:41:40|5814.77|5814.07|5814.39|5813.69|5814.89|5814.19|5814.39|5813.69|62
1730857310000|2024-11-06 01:41:50|5814.52|5813.82|5814.89|5814.19|5815.02|5814.32|5814.39|5813.69|61
1730857320000|2024-11-06 01:42:00|5814.77|5814.07|5814.52|5813.82|5815.14|5814.44|5814.52|5813.82|16
1730857330000|2024-11-06 01:42:10|5814.64|5813.94|5814.64|5813.94|5814.77|5814.07|5814.52|5813.82|32
1730857340000|2024-11-06 01:42:20|5814.77|5814.07|5815.27|5814.57|5815.39|5814.69|5814.64|5813.94|61
1730857350000|2024-11-06 01:42:30|5815.39|5814.69|5815.14|5814.44|5815.52|5814.82|5815.02|5814.32|15
1730857360000|2024-11-06 01:42:40|5815.27|5814.57|5815.89|5815.19|5816.02|5815.32|5815.27|5814.57|51
1730857370000|2024-11-06 01:42:50|5815.77|5815.07|5815.89|5815.19|5816.02|5815.32|5815.77|5815.07|40
1730857380000|2024-11-06 01:43:00|5816.02|5815.32|5816.02|5815.32|5816.27|5815.57|5816.02|5815.32|37
1730857390000|2024-11-06 01:43:10|5815.89|5815.19|5815.64|5814.94|5816.02|5815.32|5815.52|5814.82|70
1730857400000|2024-11-06 01:43:20|5815.52|5814.82|5815.14|5814.44|5815.64|5814.94|5815.02|5814.32|65
1730857410000|2024-11-06 01:43:30|5814.77|5814.07|5815.27|5814.57|5815.64|5814.94|5814.77|5814.07|108
1730857420000|2024-11-06 01:43:40|5815.52|5814.82|5815.02|5814.32|5815.52|5814.82|5814.77|5814.07|141
1730857430000|2024-11-06 01:43:50|5815.14|5814.44|5814.89|5814.19|5815.14|5814.44|5814.77|5814.07|25
1730857440000|2024-11-06 01:44:00|5814.77|5814.07|5815.64|5814.94|5815.77|5815.07|5814.77|5814.07|36
1730857450000|2024-11-06 01:44:10|5815.77|5815.07|5814.02|5813.32|5815.77|5815.07|5814.02|5813.32|140
1730857460000|2024-11-06 01:44:20|5814.14|5813.44|5814.02|5813.32|5814.27|5813.57|5814.02|5813.32|38
1730857470000|2024-11-06 01:44:30|5814.14|5813.44|5813.77|5813.07|5814.39|5813.69|5813.77|5813.07|45
1730857480000|2024-11-06 01:44:40|5813.89|5813.19|5813.14|5812.44|5814.27|5813.57|5813.14|5812.44|167
1730857490000|2024-11-06 01:44:50|5813.27|5812.57|5813.52|5812.82|5813.64|5812.94|5813.27|5812.57|37
1730857500000|2024-11-06 01:45:00|5813.77|5813.07|5813.52|5812.82|5813.77|5813.07|5813.27|5812.57|92
1730857510000|2024-11-06 01:45:10|5813.27|5812.57|5813.14|5812.44|5813.27|5812.57|5812.77|5812.07|64
1730857520000|2024-11-06 01:45:20|5813.02|5812.32|5813.14|5812.44|5813.39|5812.69|5812.89|5812.19|93
1730857530000|2024-11-06 01:45:30|5812.52|5811.82|5814.27|5813.57|5814.52|5813.82|5812.39|5811.69|230
1730857540000|2024-11-06 01:45:40|5814.02|5813.32|5814.02|5813.32|5814.02|5813.32|5813.77|5813.07|24
1730857550000|2024-11-06 01:45:50|5813.89|5813.19|5813.77|5813.07|5814.27|5813.57|5813.77|5813.07|22
1730857560000|2024-11-06 01:46:00|5813.52|5812.82|5813.64|5812.94|5813.77|5813.07|5813.52|5812.82|43
1730857570000|2024-11-06 01:46:10|5813.77|5813.07|5813.52|5812.82|5813.77|5813.07|5813.27|5812.57|28
1730857580000|2024-11-06 01:46:20|5813.64|5812.94|5814.14|5813.44|5814.27|5813.57|5813.52|5812.82|42
1730857590000|2024-11-06 01:46:30|5814.27|5813.57|5812.89|5812.19|5814.27|5813.57|5812.89|5812.19|120
1730857600000|2024-11-06 01:46:40|5813.02|5812.32|5812.27|5811.57|5813.27|5812.57|5812.27|5811.57|78
1730857610000|2024-11-06 01:46:50|5812.14|5811.44|5811.89|5811.19|5812.64|5811.94|5811.89|5811.19|97
1730857620000|2024-11-06 01:47:00|5812.02|5811.32|5812.64|5811.94|5812.64|5811.94|5812.02|5811.32|87
1730857630000|2024-11-06 01:47:10|5812.77|5812.07|5812.77|5812.07|5813.27|5812.57|5812.77|5812.07|32
1730857640000|2024-11-06 01:47:20|5812.89|5812.19|5813.02|5812.32|5813.27|5812.57|5812.89|5812.19|28
1730857650000|2024-11-06 01:47:30|5812.77|5812.07|5812.02|5811.32|5812.77|5812.07|5812.02|5811.32|66
1730857660000|2024-11-06 01:47:40|5812.14|5811.44|5811.77|5811.07|5812.14|5811.44|5811.64|5810.94|47
1730857670000|2024-11-06 01:47:50|5811.89|5811.19|5812.39|5811.69|5812.77|5812.07|5811.89|5811.19|58
1730857680000|2024-11-06 01:48:00|5812.52|5811.82|5811.52|5810.82|5812.52|5811.82|5811.52|5810.82|41
1730857690000|2024-11-06 01:48:10|5811.64|5810.94|5811.27|5810.57|5811.64|5810.94|5811.27|5810.57|68
1730857700000|2024-11-06 01:48:20|5811.39|5810.69|5811.27|5810.57|5811.52|5810.82|5811.27|5810.57|28
1730857710000|2024-11-06 01:48:30|5811.02|5810.32|5811.39|5810.69|5811.52|5810.82|5811.02|5810.32|65
1730857720000|2024-11-06 01:48:40|5811.27|5810.57|5810.39|5809.69|5811.27|5810.57|5810.39|5809.69|99
1730857730000|2024-11-06 01:48:50|5810.14|5809.44|5810.52|5809.82|5811.02|5810.32|5810.14|5809.44|71
1730857740000|2024-11-06 01:49:00|5810.64|5809.94|5811.39|5810.69|5811.39|5810.69|5810.52|5809.82|36
1730857750000|2024-11-06 01:49:10|5811.52|5810.82|5811.52|5810.82|5811.77|5811.07|5811.27|5810.57|45
1730857760000|2024-11-06 01:49:20|5811.39|5810.69|5811.02|5810.32|5811.52|5810.82|5811.02|5810.32|41
1730857770000|2024-11-06 01:49:30|5810.77|5810.07|5809.77|5809.07|5810.77|5810.07|5809.52|5808.82|116
1730857780000|2024-11-06 01:49:40|5809.64|5808.94|5809.27|5808.57|5809.64|5808.94|5809.27|5808.57|68
1730857790000|2024-11-06 01:49:50|5809.39|5808.69|5809.14|5808.44|5809.64|5808.94|5808.89|5808.19|93
1730857800000|2024-11-06 01:50:00|5809.27|5808.57|5809.27|5808.57|5809.89|5809.19|5809.02|5808.32|67
1730857810000|2024-11-06 01:50:10|5809.39|5808.69|5809.52|5808.82|5810.52|5809.82|5809.39|5808.69|157
1730857820000|2024-11-06 01:50:20|5809.77|5809.07|5809.02|5808.32|5810.39|5809.69|5809.02|5808.32|107
1730857830000|2024-11-06 01:50:30|5808.77|5808.07|5809.02|5808.32|5809.77|5809.07|5808.77|5808.07|259
1730857840000|2024-11-06 01:50:40|5809.14|5808.44|5808.89|5808.19|5809.27|5808.57|5808.89|5808.19|31
1730857850000|2024-11-06 01:50:50|5808.77|5808.07|5808.52|5807.82|5808.77|5808.07|5808.52|5807.82|44
1730857860000|2024-11-06 01:51:00|5808.64|5807.94|5809.77|5809.07|5810.27|5809.57|5808.64|5807.94|120
1730857870000|2024-11-06 01:51:10|5809.89|5809.19|5810.64|5809.94|5810.89|5810.19|5809.77|5809.07|129
1730857880000|2024-11-06 01:51:20|5810.77|5810.07|5810.89|5810.19|5811.27|5810.57|5810.64|5809.94|96
1730857890000|2024-11-06 01:51:30|5811.02|5810.32|5811.52|5810.82|5811.77|5811.07|5811.02|5810.32|61
1730857900000|2024-11-06 01:51:40|5811.64|5810.94|5811.27|5810.57|5811.77|5811.07|5811.27|5810.57|133
1730857910000|2024-11-06 01:51:50|5811.77|5811.07|5811.52|5810.82|5812.02|5811.32|5811.27|5810.57|135
1730857920000|2024-11-06 01:52:00|5811.39|5810.69|5811.27|5810.57|5811.52|5810.82|5811.27|5810.57|28
1730857930000|2024-11-06 01:52:10|5811.39|5810.69|5810.27|5809.57|5811.52|5810.82|5810.27|5809.57|126
1730857940000|2024-11-06 01:52:20|5810.02|5809.32|5810.39|5809.69|5810.52|5809.82|5810.02|5809.32|52
1730857950000|2024-11-06 01:52:30|5810.52|5809.82|5810.27|5809.57|5810.52|5809.82|5810.02|5809.32|27
1730857960000|2024-11-06 01:52:40|5810.39|5809.69|5810.52|5809.82|5810.64|5809.94|5810.27|5809.57|41
1730857970000|2024-11-06 01:52:50|5810.64|5809.94|5812.02|5811.32|5812.02|5811.32|5810.64|5809.94|207
1730857980000|2024-11-06 01:53:00|5811.77|5811.07|5812.27|5811.57|5812.27|5811.57|5811.52|5810.82|99
1730857990000|2024-11-06 01:53:10|5812.14|5811.44|5812.77|5812.07|5812.89|5812.19|5812.14|5811.44|128
1730858000000|2024-11-06 01:53:20|5812.89|5812.19|5813.27|5812.57|5813.52|5812.82|5812.89|5812.19|197
1730858010000|2024-11-06 01:53:30|5813.14|5812.44|5813.02|5812.32|5813.27|5812.57|5813.02|5812.32|32
1730858020000|2024-11-06 01:53:40|5813.14|5812.44|5813.27|5812.57|5813.27|5812.57|5813.14|5812.44|10
1730858030000|2024-11-06 01:53:50|5813.39|5812.69|5813.77|5813.07|5813.77|5813.07|5813.39|5812.69|22
1730858040000|2024-11-06 01:54:00|5813.64|5812.94|5814.14|5813.44|5814.14|5813.44|5813.52|5812.82|103
1730858050000|2024-11-06 01:54:10|5814.27|5813.57|5814.39|5813.69|5814.64|5813.94|5814.27|5813.57|45
1730858060000|2024-11-06 01:54:20|5814.27|5813.57|5814.02|5813.32|5814.27|5813.57|5813.77|5813.07|34
1730858070000|2024-11-06 01:54:30|5814.39|5813.69|5814.39|5813.69|5814.52|5813.82|5814.39|5813.69|49
1730858080000|2024-11-06 01:54:40|5814.27|5813.57|5814.27|5813.57|5814.52|5813.82|5814.27|5813.57|11
1730858090000|2024-11-06 01:54:50|5814.02|5813.32|5814.02|5813.32|5814.14|5813.44|5813.89|5813.19|46
1730858100000|2024-11-06 01:55:00|5813.89|5813.19|5815.14|5814.44|5815.27|5814.57|5813.89|5813.19|304
1730858110000|2024-11-06 01:55:10|5815.02|5814.32|5814.77|5814.07|5815.02|5814.32|5814.27|5813.57|77
1730858120000|2024-11-06 01:55:20|5814.39|5813.69|5814.27|5813.57|5814.52|5813.82|5814.27|5813.57|16
1730858130000|2024-11-06 01:55:30|5814.39|5813.69|5812.89|5812.19|5814.39|5813.69|5812.89|5812.19|65
1730858140000|2024-11-06 01:55:40|5813.27|5812.57|5813.02|5812.32|5813.27|5812.57|5812.89|5812.19|26
1730858150000|2024-11-06 01:55:50|5812.89|5812.19|5813.52|5812.82|5813.52|5812.82|5812.77|5812.07|57
1730858160000|2024-11-06 01:56:00|5814.14|5813.44|5814.14|5813.44|5814.14|5813.44|5813.77|5813.07|79
1730858170000|2024-11-06 01:56:10|5814.27|5813.57|5814.64|5813.94|5814.77|5814.07|5814.27|5813.57|55
1730858180000|2024-11-06 01:56:20|5814.77|5814.07|5814.77|5814.07|5814.89|5814.19|5814.52|5813.82|65
1730858190000|2024-11-06 01:56:30|5815.02|5814.32|5815.02|5814.32|5815.27|5814.57|5815.02|5814.32|88
1730858200000|2024-11-06 01:56:40|5815.14|5814.44|5815.77|5815.07|5815.77|5815.07|5815.02|5814.32|52
1730858210000|2024-11-06 01:56:50|5816.27|5815.57|5816.14|5815.44|5816.39|5815.69|5816.14|5815.44|73
1730858220000|2024-11-06 01:57:00|5816.27|5815.57|5816.27|5815.57|5816.52|5815.82|5816.02|5815.32|103
1730858230000|2024-11-06 01:57:10|5816.02|5815.32|5816.02|5815.32|5816.14|5815.44|5816.02|5815.32|30
1730858240000|2024-11-06 01:57:20|5815.77|5815.07|5816.27|5815.57|5816.39|5815.69|5815.52|5814.82|44
1730858250000|2024-11-06 01:57:30|5816.64|5815.94|5816.02|5815.32|5816.77|5816.07|5815.89|5815.19|76
1730858260000|2024-11-06 01:57:40|5815.77|5815.07|5816.02|5815.32|5816.27|5815.57|5815.77|5815.07|38
1730858270000|2024-11-06 01:57:50|5815.77|5815.07|5816.02|5815.32|5816.02|5815.32|5815.77|5815.07|28
1730858280000|2024-11-06 01:58:00|5816.27|5815.57|5816.77|5816.07|5816.77|5816.07|5816.27|5815.57|85
1730858290000|2024-11-06 01:58:10|5816.52|5815.82|5816.52|5815.82|5816.77|5816.07|5816.52|5815.82|49
1730858300000|2024-11-06 01:58:20|5816.64|5815.94|5816.52|5815.82|5816.64|5815.94|5816.52|5815.82|54
1730858310000|2024-11-06 01:58:30|5816.27|5815.57|5815.77|5815.07|5816.27|5815.57|5815.77|5815.07|29
1730858320000|2024-11-06 01:58:40|5815.64|5814.94|5816.02|5815.32|5816.02|5815.32|5815.64|5814.94|19
1730858330000|2024-11-06 01:58:50|5816.27|5815.57|5816.27|5815.57|5816.27|5815.57|5816.02|5815.32|27
1730858340000|2024-11-06 01:59:00|5816.14|5815.44|5816.52|5815.82|5816.52|5815.82|5816.14|5815.44|28
1730858350000|2024-11-06 01:59:10|5816.77|5816.07|5816.52|5815.82|5817.27|5816.57|5816.52|5815.82|149
1730858360000|2024-11-06 01:59:20|5816.64|5815.94|5816.77|5816.07|5816.77|5816.07|5816.64|5815.94|47
1730858370000|2024-11-06 01:59:30|||||||||1
1730858380000|2024-11-06 01:59:40|5817.02|5816.32|5817.02|5816.32|5817.02|5816.32|5817.02|5816.32|54
1730858390000|2024-11-06 01:59:50|5816.89|5816.19|5817.02|5816.32|5817.27|5816.57|5816.89|5816.19|47
1730858400000|2024-11-06 02:00:00|5816.27|5815.57|5816.39|5815.69|5816.39|5815.69|5815.77|5815.07|96
1730858410000|2024-11-06 02:00:10|5816.52|5815.82|5816.52|5815.82|5816.64|5815.94|5815.89|5815.19|65
1730858420000|2024-11-06 02:00:20|5816.77|5816.07|5816.02|5815.32|5816.77|5816.07|5816.02|5815.32|143
1730858430000|2024-11-06 02:00:30|5815.89|5815.19|5816.52|5815.82|5816.52|5815.82|5815.89|5815.19|25
1730858440000|2024-11-06 02:00:40|5816.39|5815.69|5816.52|5815.82|5816.52|5815.82|5816.27|5815.57|16
1730858450000|2024-11-06 02:00:50|5816.39|5815.69|5816.27|5815.57|5816.52|5815.82|5816.02|5815.32|21
1730858460000|2024-11-06 02:01:00|5816.02|5815.32|5814.64|5813.94|5816.02|5815.32|5814.52|5813.82|161
1730858470000|2024-11-06 02:01:10|5814.77|5814.07|5815.02|5814.32|5815.02|5814.32|5814.52|5813.82|30
1730858480000|2024-11-06 02:01:20|5814.89|5814.19|5814.77|5814.07|5814.89|5814.19|5814.77|5814.07|13
1730858490000|2024-11-06 02:01:30|5814.64|5813.94|5814.77|5814.07|5814.77|5814.07|5814.64|5813.94|23
1730858500000|2024-11-06 02:01:40|5814.64|5813.94|5814.77|5814.07|5814.77|5814.07|5814.64|5813.94|42
1730858510000|2024-11-06 02:01:50|5814.64|5813.94|5815.02|5814.32|5815.02|5814.32|5814.64|5813.94|22
1730858520000|2024-11-06 02:02:00|5815.52|5814.82|5815.52|5814.82|5815.52|5814.82|5815.39|5814.69|27
1730858530000|2024-11-06 02:02:10|5815.39|5814.69|5815.02|5814.32|5815.39|5814.69|5815.02|5814.32|38
1730858540000|2024-11-06 02:02:20|5814.89|5814.19|5814.27|5813.57|5815.02|5814.32|5814.27|5813.57|25
1730858550000|2024-11-06 02:02:30|5814.02|5813.32|5815.02|5814.32|5815.02|5814.32|5814.02|5813.32|100
1730858560000|2024-11-06 02:02:40|5815.27|5814.57|5815.02|5814.32|5815.52|5814.82|5814.77|5814.07|53
1730858570000|2024-11-06 02:02:50|5815.14|5814.44|5815.14|5814.44|5815.27|5814.57|5815.14|5814.44|9
1730858580000|2024-11-06 02:03:00|5815.27|5814.57|5815.52|5814.82|5815.52|5814.82|5815.14|5814.44|59
1730858590000|2024-11-06 02:03:10|5815.64|5814.94|5815.52|5814.82|5815.77|5815.07|5815.52|5814.82|29
1730858600000|2024-11-06 02:03:20|5815.77|5815.07|5815.52|5814.82|5815.77|5815.07|5815.52|5814.82|57
1730858620000|2024-11-06 02:03:40|5815.39|5814.69|5815.02|5814.32|5815.52|5814.82|5814.89|5814.19|54
1730858630000|2024-11-06 02:03:50|5814.89|5814.19|5814.52|5813.82|5814.89|5814.19|5814.27|5813.57|73
1730858640000|2024-11-06 02:04:00|5814.39|5813.69|5814.02|5813.32|5814.39|5813.69|5814.02|5813.32|14
1730858650000|2024-11-06 02:04:10|5814.27|5813.57|5813.77|5813.07|5814.27|5813.57|5813.77|5813.07|46
1730858660000|2024-11-06 02:04:20|5813.89|5813.19|5814.52|5813.82|5814.52|5813.82|5813.77|5813.07|88
1730858670000|2024-11-06 02:04:30|5814.64|5813.94|5815.27|5814.57|5815.27|5814.57|5814.64|5813.94|63
1730858680000|2024-11-06 02:04:40|5815.14|5814.44|5815.02|5814.32|5815.14|5814.44|5815.02|5814.32|9
1730858690000|2024-11-06 02:04:50|5814.77|5814.07|5814.77|5814.07|5814.77|5814.07|5814.77|5814.07|16
1730858700000|2024-11-06 02:05:00|5814.52|5813.82|5814.39|5813.69|5814.52|5813.82|5814.27|5813.57|16
1730858710000|2024-11-06 02:05:10|5814.52|5813.82|5815.64|5814.94|5815.77|5815.07|5814.52|5813.82|44
1730858720000|2024-11-06 02:05:20|5815.77|5815.07|5816.27|5815.57|5816.39|5815.69|5815.77|5815.07|54
1730858730000|2024-11-06 02:05:30|5816.52|5815.82|5816.39|5815.69|5816.77|5816.07|5816.27|5815.57|78
1730858740000|2024-11-06 02:05:40|5816.27|5815.57|5815.89|5815.19|5816.52|5815.82|5815.89|5815.19|53
1730858750000|2024-11-06 02:05:50|5815.77|5815.07|5815.52|5814.82|5815.89|5815.19|5815.52|5814.82|21
1730858760000|2024-11-06 02:06:00|5815.27|5814.57|5815.77|5815.07|5815.77|5815.07|5815.27|5814.57|24
1730858770000|2024-11-06 02:06:10|5815.89|5815.19|5815.89|5815.19|5816.02|5815.32|5815.89|5815.19|9
1730858780000|2024-11-06 02:06:20|5815.77|5815.07|5816.39|5815.69|5816.52|5815.82|5815.39|5814.69|42
1730858790000|2024-11-06 02:06:30|5816.52|5815.82|5816.52|5815.82|5816.52|5815.82|5816.39|5815.69|43
1730858800000|2024-11-06 02:06:40|5816.39|5815.69|5816.39|5815.69|5816.52|5815.82|5816.27|5815.57|11
1730858810000|2024-11-06 02:06:50|5816.52|5815.82|5816.89|5816.19|5817.02|5816.32|5816.27|5815.57|28
1730858820000|2024-11-06 02:07:00|5816.64|5815.94|5816.77|5816.07|5816.77|5816.07|5816.52|5815.82|15
1730858830000|2024-11-06 02:07:10|||||||||10
1730858840000|2024-11-06 02:07:20|5816.64|5815.94|5816.77|5816.07|5816.77|5816.07|5816.64|5815.94|22
1730858850000|2024-11-06 02:07:30|5816.52|5815.82|5816.39|5815.69|5816.77|5816.07|5816.39|5815.69|18
1730858860000|2024-11-06 02:07:40|5816.52|5815.82|5815.77|5815.07|5816.52|5815.82|5815.64|5814.94|24
1730858870000|2024-11-06 02:07:50|5815.89|5815.19|5815.52|5814.82|5816.27|5815.57|5815.52|5814.82|40
1730858880000|2024-11-06 02:08:00|5815.39|5814.69|5815.02|5814.32|5815.52|5814.82|5815.02|5814.32|17
1730858890000|2024-11-06 02:08:10|5815.27|5814.57|5815.02|5814.32|5815.27|5814.57|5815.02|5814.32|16
1730858900000|2024-11-06 02:08:20|5815.27|5814.57|5815.77|5815.07|5815.77|5815.07|5815.27|5814.57|37
1730858910000|2024-11-06 02:08:30|5815.64|5814.94|5817.64|5816.94|5817.64|5816.94|5815.64|5814.94|207
1730858920000|2024-11-06 02:08:40|5817.77|5817.07|5819.52|5818.82|5819.64|5818.94|5817.77|5817.07|197
1730858930000|2024-11-06 02:08:50|5819.39|5818.69|5819.77|5819.07|5819.77|5819.07|5819.27|5818.57|96
1730858940000|2024-11-06 02:09:00|5820.02|5819.32|5819.77|5819.07|5820.77|5820.07|5819.52|5818.82|379
1730858950000|2024-11-06 02:09:10|5819.52|5818.82|5820.77|5820.07|5820.77|5820.07|5819.52|5818.82|97
1730858960000|2024-11-06 02:09:20|5821.14|5820.44|5822.27|5821.57|5822.27|5821.57|5821.02|5820.32|322
1730858970000|2024-11-06 02:09:30|5823.52|5822.82|5824.52|5823.82|5825.02|5824.32|5823.52|5822.82|893
1730858980000|2024-11-06 02:09:40|5824.27|5823.57|5825.27|5824.57|5825.77|5825.07|5823.89|5823.19|276
1730858990000|2024-11-06 02:09:50|5827.77|5827.07|5826.77|5826.07|5828.77|5828.07|5826.77|5826.07|884
1730859000000|2024-11-06 02:10:00|5826.52|5825.82|5828.27|5827.57|5828.27|5827.57|5826.27|5825.57|152
1730859010000|2024-11-06 02:10:10|5828.52|5827.82|5829.14|5828.44|5829.14|5828.44|5827.64|5826.94|261
1730859020000|2024-11-06 02:10:20|5828.89|5828.19|5827.27|5826.57|5829.02|5828.32|5827.27|5826.57|203
1730859030000|2024-11-06 02:10:30|5827.02|5826.32|5827.02|5826.32|5827.39|5826.69|5825.77|5825.07|228
1730859040000|2024-11-06 02:10:40|5826.89|5826.19|5827.02|5826.32|5827.02|5826.32|5826.52|5825.82|72
1730859050000|2024-11-06 02:10:50|5826.89|5826.19|5826.77|5826.07|5827.02|5826.32|5826.39|5825.69|69
1730859060000|2024-11-06 02:11:00|5826.89|5826.19|5827.77|5827.07|5828.02|5827.32|5826.52|5825.82|132
1730859070000|2024-11-06 02:11:10|5829.64|5828.94|5829.77|5829.07|5830.27|5829.57|5828.89|5828.19|374
1730859080000|2024-11-06 02:11:20|5830.02|5829.32|5832.02|5831.32|5832.02|5831.32|5830.02|5829.32|429
1730859090000|2024-11-06 02:11:30|5831.77|5831.07|5829.39|5828.69|5832.89|5832.19|5829.39|5828.69|720
1730859100000|2024-11-06 02:11:40|5829.27|5828.57|5829.27|5828.57|5830.39|5829.69|5829.02|5828.32|278
1730859110000|2024-11-06 02:11:50|5829.02|5828.32|5829.64|5828.94|5830.02|5829.32|5829.02|5828.32|216
1730859120000|2024-11-06 02:12:00|5829.77|5829.07|5830.77|5830.07|5830.77|5830.07|5829.52|5828.82|224
1730859130000|2024-11-06 02:12:10|5830.89|5830.19|5832.77|5832.07|5832.77|5832.07|5830.77|5830.07|172
1730859140000|2024-11-06 02:12:20|5832.89|5832.19|5831.39|5830.69|5832.89|5832.19|5831.27|5830.57|242
1730859150000|2024-11-06 02:12:30|5831.27|5830.57|5830.14|5829.44|5831.77|5831.07|5830.02|5829.32|225
1730859160000|2024-11-06 02:12:40|5830.02|5829.32|5829.52|5828.82|5830.27|5829.57|5829.52|5828.82|122
1730859170000|2024-11-06 02:12:50|5829.39|5828.69|5829.64|5828.94|5829.64|5828.94|5829.02|5828.32|99
1730859180000|2024-11-06 02:13:00|5829.77|5829.07|5829.77|5829.07|5830.14|5829.44|5829.02|5828.32|102
1730859190000|2024-11-06 02:13:10|5829.64|5828.94|5829.77|5829.07|5830.02|5829.32|5829.39|5828.69|108
1730859200000|2024-11-06 02:13:20|5829.27|5828.57|5829.39|5828.69|5830.14|5829.44|5829.27|5828.57|69
1730859210000|2024-11-06 02:13:30|5829.27|5828.57|5829.89|5829.19|5830.02|5829.32|5829.02|5828.32|63
1730859220000|2024-11-06 02:13:40|5830.02|5829.32|5829.77|5829.07|5830.64|5829.94|5829.64|5828.94|61
1730859230000|2024-11-06 02:13:50|5830.02|5829.32|5829.89|5829.19|5830.02|5829.32|5829.52|5828.82|66
1730859240000|2024-11-06 02:14:00|5830.02|5829.32|5831.27|5830.57|5831.27|5830.57|5830.02|5829.32|94
1730859250000|2024-11-06 02:14:10|5831.39|5830.69|5832.02|5831.32|5832.02|5831.32|5831.02|5830.32|70
1730859260000|2024-11-06 02:14:20|5831.89|5831.19|5832.02|5831.32|5832.02|5831.32|5831.39|5830.69|46
1730859270000|2024-11-06 02:14:30|5831.89|5831.19|5831.77|5831.07|5832.39|5831.69|5831.52|5830.82|214
1730859280000|2024-11-06 02:14:40|5831.64|5830.94|5833.02|5832.32|5833.02|5832.32|5831.52|5830.82|107
1730859290000|2024-11-06 02:14:50|5833.14|5832.44|5831.52|5830.82|5833.14|5832.44|5831.27|5830.57|185
1730859300000|2024-11-06 02:15:00|5831.39|5830.69|5830.77|5830.07|5831.52|5830.82|5830.52|5829.82|92
1730859310000|2024-11-06 02:15:10|5831.02|5830.32|5831.77|5831.07|5831.77|5831.07|5830.77|5830.07|179
1730859320000|2024-11-06 02:15:20|5832.02|5831.32|5832.27|5831.57|5832.27|5831.57|5831.77|5831.07|68
1730859330000|2024-11-06 02:15:30|5832.14|5831.44|5832.52|5831.82|5832.52|5831.82|5831.64|5830.94|85
1730859340000|2024-11-06 02:15:40|5832.39|5831.69|5833.52|5832.82|5834.52|5833.82|5832.39|5831.69|224
1730859350000|2024-11-06 02:15:50|5833.39|5832.69|5832.89|5832.19|5833.39|5832.69|5832.52|5831.82|116
1730859360000|2024-11-06 02:16:00|5832.77|5832.07|5833.52|5832.82|5834.64|5833.94|5832.52|5831.82|194
1730859370000|2024-11-06 02:16:10|5833.39|5832.69|5832.64|5831.94|5833.52|5832.82|5832.52|5831.82|87
1730859380000|2024-11-06 02:16:20|5832.77|5832.07|5831.27|5830.57|5833.39|5832.69|5831.27|5830.57|179
1730859390000|2024-11-06 02:16:30|5831.52|5830.82|5832.27|5831.57|5832.52|5831.82|5831.52|5830.82|96
1730859400000|2024-11-06 02:16:40|5832.52|5831.82|5831.52|5830.82|5832.77|5832.07|5831.52|5830.82|100
1730859410000|2024-11-06 02:16:50|5831.89|5831.19|5832.02|5831.32|5832.02|5831.32|5831.77|5831.07|99
1730859420000|2024-11-06 02:17:00|5831.89|5831.19|5832.02|5831.32|5832.77|5832.07|5831.64|5830.94|118
1730859430000|2024-11-06 02:17:10|5832.77|5832.07|5833.02|5832.32|5833.02|5832.32|5832.77|5832.07|86
1730859440000|2024-11-06 02:17:20|5833.27|5832.57|5834.27|5833.57|5834.77|5834.07|5833.27|5832.57|147
1730859450000|2024-11-06 02:17:30|5834.52|5833.82|5835.27|5834.57|5835.39|5834.69|5833.89|5833.19|179
1730859460000|2024-11-06 02:17:40|5835.02|5834.32|5835.52|5834.82|5835.77|5835.07|5835.02|5834.32|155
1730859470000|2024-11-06 02:17:50|5836.27|5835.57|5836.52|5835.82|5836.77|5836.07|5836.02|5835.32|386
1730859480000|2024-11-06 02:18:00|5836.39|5835.69|5835.52|5834.82|5836.52|5835.82|5835.52|5834.82|249
1730859490000|2024-11-06 02:18:10|5834.52|5833.82|5834.52|5833.82|5834.77|5834.07|5834.27|5833.57|383
1730859500000|2024-11-06 02:18:20|5834.39|5833.69|5834.52|5833.82|5835.27|5834.57|5834.39|5833.69|120
1730859510000|2024-11-06 02:18:30|5834.39|5833.69|5835.02|5834.32|5835.02|5834.32|5834.02|5833.32|96
1730859520000|2024-11-06 02:18:40|5835.14|5834.44|5836.02|5835.32|5836.02|5835.32|5835.14|5834.44|76
1730859530000|2024-11-06 02:18:50|5835.89|5835.19|5836.02|5835.32|5836.52|5835.82|5835.89|5835.19|87
1730859540000|2024-11-06 02:19:00|5836.14|5835.44|5835.02|5834.32|5836.27|5835.57|5835.02|5834.32|199
1730859550000|2024-11-06 02:19:10|5834.77|5834.07|5834.77|5834.07|5835.27|5834.57|5834.77|5834.07|73
1730859560000|2024-11-06 02:19:20|5834.64|5833.94|5835.02|5834.32|5835.02|5834.32|5834.64|5833.94|74
1730859570000|2024-11-06 02:19:30|5835.14|5834.44|5835.77|5835.07|5835.89|5835.19|5835.02|5834.32|44
1730859580000|2024-11-06 02:19:40|5835.89|5835.19|5838.52|5837.82|5838.52|5837.82|5835.77|5835.07|220
1730859590000|2024-11-06 02:19:50|5838.77|5838.07|5839.27|5838.57|5839.27|5838.57|5838.52|5837.82|188
1730859600000|2024-11-06 02:20:00|5839.02|5838.32|5838.27|5837.57|5839.27|5838.57|5838.27|5837.57|195
1730859610000|2024-11-06 02:20:10|5838.14|5837.44|5836.77|5836.07|5838.52|5837.82|5836.77|5836.07|203
1730859620000|2024-11-06 02:20:20|5836.52|5835.82|5836.27|5835.57|5836.77|5836.07|5836.02|5835.32|157
1730859630000|2024-11-06 02:20:30|5836.39|5835.69|5836.77|5836.07|5837.02|5836.32|5836.39|5835.69|139
1730859640000|2024-11-06 02:20:40|5836.52|5835.82|5837.02|5836.32|5837.02|5836.32|5836.52|5835.82|72
1730859650000|2024-11-06 02:20:50|5836.89|5836.19|5837.02|5836.32|5837.27|5836.57|5836.89|5836.19|42
1730859660000|2024-11-06 02:21:00|5836.77|5836.07|5838.77|5838.07|5838.89|5838.19|5836.77|5836.07|142
1730859670000|2024-11-06 02:21:10|5839.02|5838.32|5839.02|5838.32|5839.27|5838.57|5838.77|5838.07|129
1730859680000|2024-11-06 02:21:20|5839.27|5838.57|5839.52|5838.82|5841.77|5841.07|5839.27|5838.57|974
1730859690000|2024-11-06 02:21:30|5839.27|5838.57|5840.02|5839.32|5840.02|5839.32|5839.27|5838.57|229
1730859700000|2024-11-06 02:21:40|5839.89|5839.19|5837.64|5836.94|5839.89|5839.19|5837.52|5836.82|202
1730859710000|2024-11-06 02:21:50|5837.52|5836.82|5837.64|5836.94|5838.52|5837.82|5837.39|5836.69|87
1730859720000|2024-11-06 02:22:00|5837.77|5837.07|5837.77|5837.07|5837.77|5837.07|5837.39|5836.69|80
1730859730000|2024-11-06 02:22:10|5838.02|5837.32|5838.27|5837.57|5838.39|5837.69|5837.89|5837.19|79
1730859740000|2024-11-06 02:22:20|5838.14|5837.44|5834.89|5834.19|5838.27|5837.57|5834.89|5834.19|266
1730859750000|2024-11-06 02:22:30|5835.02|5834.32|5834.52|5833.82|5835.02|5834.32|5834.27|5833.57|152
1730859760000|2024-11-06 02:22:40|5834.39|5833.69|5835.27|5834.57|5835.52|5834.82|5834.02|5833.32|130
1730859770000|2024-11-06 02:22:50|5835.52|5834.82|5834.64|5833.94|5835.52|5834.82|5834.52|5833.82|47
1730859780000|2024-11-06 02:23:00|5834.77|5834.07|5834.27|5833.57|5834.77|5834.07|5834.02|5833.32|229
1730859790000|2024-11-06 02:23:10|5834.02|5833.32|5833.77|5833.07|5834.02|5833.32|5833.52|5832.82|134
1730859800000|2024-11-06 02:23:20|5833.89|5833.19|5833.77|5833.07|5834.52|5833.82|5833.64|5832.94|98
1730859810000|2024-11-06 02:23:30|5833.52|5832.82|5833.64|5832.94|5833.64|5832.94|5833.27|5832.57|109
1730859820000|2024-11-06 02:23:40|5833.77|5833.07|5834.02|5833.32|5834.52|5833.82|5833.02|5832.32|146
1730859830000|2024-11-06 02:23:50|5834.14|5833.44|5834.27|5833.57|5834.52|5833.82|5834.02|5833.32|50
1730859840000|2024-11-06 02:24:00|5834.77|5834.07|5834.89|5834.19|5835.14|5834.44|5834.77|5834.07|115
1730859850000|2024-11-06 02:24:10|5834.52|5833.82|5834.64|5833.94|5834.77|5834.07|5834.27|5833.57|58
1730859860000|2024-11-06 02:24:20|5834.77|5834.07|5835.52|5834.82|5835.52|5834.82|5834.77|5834.07|37
1730859870000|2024-11-06 02:24:30|5835.64|5834.94|5836.27|5835.57|5836.27|5835.57|5835.64|5834.94|57
1730859880000|2024-11-06 02:24:40|5836.39|5835.69|5836.89|5836.19|5837.14|5836.44|5836.27|5835.57|65
1730859890000|2024-11-06 02:24:50|5837.02|5836.32|5837.39|5836.69|5837.52|5836.82|5836.77|5836.07|107
1730859900000|2024-11-06 02:25:00|5837.52|5836.82|5837.64|5836.94|5838.52|5837.82|5837.27|5836.57|195
1730859910000|2024-11-06 02:25:10|5837.52|5836.82|5838.64|5837.94|5839.02|5838.32|5837.27|5836.57|100
1730859920000|2024-11-06 02:25:20|5838.52|5837.82|5839.02|5838.32|5839.52|5838.82|5838.52|5837.82|222
1730859930000|2024-11-06 02:25:30|5839.14|5838.44|5840.27|5839.57|5840.27|5839.57|5839.02|5838.32|272
1730859940000|2024-11-06 02:25:40|5840.14|5839.44|5838.02|5837.32|5840.14|5839.44|5837.77|5837.07|291
1730859950000|2024-11-06 02:25:50|5838.14|5837.44|5840.02|5839.32|5840.27|5839.57|5838.02|5837.32|311
1730859960000|2024-11-06 02:26:00|5839.89|5839.19|5838.52|5837.82|5839.89|5839.19|5837.77|5837.07|132
1730859970000|2024-11-06 02:26:10|5838.27|5837.57|5838.52|5837.82|5838.52|5837.82|5838.27|5837.57|76
1730859980000|2024-11-06 02:26:20|5838.39|5837.69|5837.52|5836.82|5838.52|5837.82|5837.52|5836.82|81
1730859990000|2024-11-06 02:26:30|5837.27|5836.57|5836.77|5836.07|5837.27|5836.57|5836.64|5835.94|124
1730860000000|2024-11-06 02:26:40|5838.27|5837.57|5837.52|5836.82|5838.52|5837.82|5837.52|5836.82|213
1730860010000|2024-11-06 02:26:50|5837.39|5836.69|5838.27|5837.57|5838.27|5837.57|5837.14|5836.44|52
1730860020000|2024-11-06 02:27:00|5838.39|5837.69|5837.64|5836.94|5838.52|5837.82|5837.27|5836.57|49
1730860030000|2024-11-06 02:27:10|5837.77|5837.07|5838.52|5837.82|5838.77|5838.07|5837.64|5836.94|84
1730860040000|2024-11-06 02:27:20|5838.39|5837.69|5838.39|5837.69|5838.52|5837.82|5838.27|5837.57|42
1730860050000|2024-11-06 02:27:30|5838.27|5837.57|5837.52|5836.82|5838.52|5837.82|5837.52|5836.82|47
1730860060000|2024-11-06 02:27:40|5837.27|5836.57|5837.89|5837.19|5838.02|5837.32|5837.27|5836.57|42
1730860070000|2024-11-06 02:27:50|5837.77|5837.07|5838.02|5837.32|5838.14|5837.44|5837.52|5836.82|113
1730860080000|2024-11-06 02:28:00|5837.77|5837.07|5837.52|5836.82|5838.02|5837.32|5837.27|5836.57|72
1730860090000|2024-11-06 02:28:10|5837.77|5837.07|5837.27|5836.57|5838.02|5837.32|5837.27|5836.57|88
1730860100000|2024-11-06 02:28:20|5837.52|5836.82|5838.27|5837.57|5838.27|5837.57|5837.52|5836.82|88
1730860110000|2024-11-06 02:28:30|5838.39|5837.69|5838.02|5837.32|5838.52|5837.82|5838.02|5837.32|30
1730860120000|2024-11-06 02:28:40|5837.89|5837.19|5838.52|5837.82|5838.77|5838.07|5837.77|5837.07|101
1730860130000|2024-11-06 02:28:50|5838.77|5838.07|5839.39|5838.69|5839.39|5838.69|5838.64|5837.94|52
1730860140000|2024-11-06 02:29:00|5839.52|5838.82|5839.52|5838.82|5839.52|5838.82|5839.27|5838.57|84
1730860150000|2024-11-06 02:29:10|5839.64|5838.94|5841.52|5840.82|5841.77|5841.07|5839.52|5838.82|246
1730860160000|2024-11-06 02:29:20|5842.02|5841.32|5842.39|5841.69|5842.52|5841.82|5841.77|5841.07|268
1730860170000|2024-11-06 02:29:30|5842.27|5841.57|5843.27|5842.57|5843.64|5842.94|5842.27|5841.57|233
1730860180000|2024-11-06 02:29:40|5843.52|5842.82|5843.39|5842.69|5844.27|5843.57|5842.77|5842.07|210
1730860190000|2024-11-06 02:29:50|5843.52|5842.82|5843.89|5843.19|5844.27|5843.57|5843.27|5842.57|69
1730860200000|2024-11-06 02:30:00|5843.77|5843.07|5843.77|5843.07|5844.02|5843.32|5843.02|5842.32|260
1730860210000|2024-11-06 02:30:10|5843.52|5842.82|5843.77|5843.07|5844.52|5843.82|5843.27|5842.57|335
1730860220000|2024-11-06 02:30:20|5843.52|5842.82|5843.52|5842.82|5844.52|5843.82|5843.52|5842.82|186
1730860230000|2024-11-06 02:30:30|5843.64|5842.94|5843.77|5843.07|5844.27|5843.57|5843.52|5842.82|102
1730860240000|2024-11-06 02:30:40|5843.64|5842.94|5843.52|5842.82|5844.27|5843.57|5843.02|5842.32|279
1730860250000|2024-11-06 02:30:50|5843.77|5843.07|5843.77|5843.07|5843.77|5843.07|5843.27|5842.57|92
1730860260000|2024-11-06 02:31:00|5843.64|5842.94|5844.02|5843.32|5844.02|5843.32|5843.27|5842.57|167
1730860270000|2024-11-06 02:31:10|5843.89|5843.19|5843.02|5842.32|5843.89|5843.19|5842.77|5842.07|90
1730860280000|2024-11-06 02:31:20|5842.77|5842.07|5841.52|5840.82|5842.77|5842.07|5841.39|5840.69|291
1730860290000|2024-11-06 02:31:30|5841.77|5841.07|5841.02|5840.32|5841.77|5841.07|5841.02|5840.32|130
1730860300000|2024-11-06 02:31:40|5840.77|5840.07|5840.77|5840.07|5840.77|5840.07|5840.14|5839.44|165
1730860310000|2024-11-06 02:31:50|5840.89|5840.19|5840.52|5839.82|5841.02|5840.32|5840.52|5839.82|192
1730860320000|2024-11-06 02:32:00|5840.77|5840.07|5840.77|5840.07|5841.27|5840.57|5840.64|5839.94|86
1730860330000|2024-11-06 02:32:10|5840.64|5839.94|5839.27|5838.57|5840.64|5839.94|5839.27|5838.57|152
1730860340000|2024-11-06 02:32:20|5839.39|5838.69|5840.52|5839.82|5840.52|5839.82|5839.39|5838.69|102
1730860350000|2024-11-06 02:32:30|5840.27|5839.57|5840.02|5839.32|5840.27|5839.57|5839.52|5838.82|90
1730860360000|2024-11-06 02:32:40|5839.77|5839.07|5838.52|5837.82|5839.77|5839.07|5838.52|5837.82|141
1730860370000|2024-11-06 02:32:50|5839.02|5838.32|5839.52|5838.82|5839.52|5838.82|5839.02|5838.32|83
1730860380000|2024-11-06 02:33:00|5839.27|5838.57|5839.77|5839.07|5840.02|5839.32|5839.27|5838.57|59
1730860390000|2024-11-06 02:33:10|5839.64|5838.94|5839.52|5838.82|5839.77|5839.07|5839.27|5838.57|47
1730860400000|2024-11-06 02:33:20|5839.39|5838.69|5841.64|5840.94|5841.64|5840.94|5839.39|5838.69|220
1730860410000|2024-11-06 02:33:30|5841.52|5840.82|5842.02|5841.32|5842.27|5841.57|5841.27|5840.57|203
1730860420000|2024-11-06 02:33:40|5842.14|5841.44|5842.27|5841.57|5842.27|5841.57|5841.39|5840.69|76
1730860430000|2024-11-06 02:33:50|5842.14|5841.44|5842.52|5841.82|5842.52|5841.82|5841.77|5841.07|57
1730860440000|2024-11-06 02:34:00|5842.39|5841.69|5842.14|5841.44|5842.52|5841.82|5842.02|5841.32|44
1730860450000|2024-11-06 02:34:10|5842.27|5841.57|5841.52|5840.82|5842.27|5841.57|5841.27|5840.57|46
1730860460000|2024-11-06 02:34:20|5841.77|5841.07|5841.02|5840.32|5841.77|5841.07|5840.77|5840.07|90
1730860470000|2024-11-06 02:34:30|5841.27|5840.57|5840.64|5839.94|5841.52|5840.82|5840.52|5839.82|174
1730860480000|2024-11-06 02:34:40|5840.52|5839.82|5840.52|5839.82|5840.77|5840.07|5840.27|5839.57|64
1730860490000|2024-11-06 02:34:50|5840.64|5839.94|5840.52|5839.82|5840.77|5840.07|5840.52|5839.82|32
1730860500000|2024-11-06 02:35:00|5840.27|5839.57|5840.27|5839.57|5840.52|5839.82|5840.02|5839.32|55
1730860510000|2024-11-06 02:35:10|5840.77|5840.07|5840.52|5839.82|5840.77|5840.07|5840.52|5839.82|50
1730860520000|2024-11-06 02:35:20|5840.77|5840.07|5838.27|5837.57|5840.77|5840.07|5838.27|5837.57|269
1730860530000|2024-11-06 02:35:30|5838.52|5837.82|5838.77|5838.07|5838.77|5838.07|5838.52|5837.82|57
1730860540000|2024-11-06 02:35:40|5838.64|5837.94|5839.52|5838.82|5839.52|5838.82|5838.64|5837.94|54
1730860550000|2024-11-06 02:35:50|5839.02|5838.32|5839.52|5838.82|5839.52|5838.82|5839.02|5838.32|40
1730860560000|2024-11-06 02:36:00|5839.27|5838.57|5839.52|5838.82|5839.52|5838.82|5838.77|5838.07|103
1730860570000|2024-11-06 02:36:10|5839.39|5838.69|5842.52|5841.82|5842.52|5841.82|5838.89|5838.19|392
1730860580000|2024-11-06 02:36:20|5842.27|5841.57|5842.14|5841.44|5843.02|5842.32|5842.02|5841.32|199
1730860590000|2024-11-06 02:36:30|5842.02|5841.32|5842.64|5841.94|5842.89|5842.19|5841.77|5841.07|111
1730860600000|2024-11-06 02:36:40|5842.52|5841.82|5842.77|5842.07|5843.77|5843.07|5842.52|5841.82|186
1730860610000|2024-11-06 02:36:50|5842.52|5841.82|5842.52|5841.82|5842.52|5841.82|5842.39|5841.69|45
1730860620000|2024-11-06 02:37:00|5842.27|5841.57|5842.77|5842.07|5844.02|5843.32|5842.27|5841.57|325
1730860630000|2024-11-06 02:37:10|5842.52|5841.82|5843.02|5842.32|5843.02|5842.32|5842.52|5841.82|69
1730860640000|2024-11-06 02:37:20|5843.14|5842.44|5844.89|5844.19|5844.89|5844.19|5843.02|5842.32|141
1730860650000|2024-11-06 02:37:30|5844.77|5844.07|5845.77|5845.07|5846.02|5845.32|5844.52|5843.82|278
1730860660000|2024-11-06 02:37:40|5845.64|5844.94|5844.64|5843.94|5845.77|5845.07|5844.27|5843.57|210
1730860670000|2024-11-06 02:37:50|5844.52|5843.82|5845.27|5844.57|5845.39|5844.69|5844.52|5843.82|91
1730860680000|2024-11-06 02:38:00|5845.14|5844.44|5846.39|5845.69|5846.52|5845.82|5845.02|5844.32|349
1730860690000|2024-11-06 02:38:10|5846.52|5845.82|5847.52|5846.82|5847.77|5847.07|5846.52|5845.82|490
1730860700000|2024-11-06 02:38:20|5847.27|5846.57|5848.02|5847.32|5848.02|5847.32|5846.89|5846.19|218
1730860710000|2024-11-06 02:38:30|5847.89|5847.19|5847.52|5846.82|5847.89|5847.19|5847.27|5846.57|230
1730860720000|2024-11-06 02:38:40|5847.27|5846.57|5848.52|5847.82|5848.77|5848.07|5847.27|5846.57|275
1730860730000|2024-11-06 02:38:50|5848.77|5848.07|5847.52|5846.82|5848.77|5848.07|5847.52|5846.82|249
1730860740000|2024-11-06 02:39:00|5847.77|5847.07|5848.02|5847.32|5848.77|5848.07|5847.77|5847.07|190
1730860750000|2024-11-06 02:39:10|5847.77|5847.07|5847.64|5846.94|5847.77|5847.07|5847.27|5846.57|234
1730860760000|2024-11-06 02:39:20|5847.77|5847.07|5847.77|5847.07|5847.77|5847.07|5847.27|5846.57|117
1730860770000|2024-11-06 02:39:30|5848.02|5847.32|5847.14|5846.44|5848.02|5847.32|5847.14|5846.44|71
1730860780000|2024-11-06 02:39:40|5847.27|5846.57|5846.02|5845.32|5847.27|5846.57|5846.02|5845.32|67
1730860790000|2024-11-06 02:39:50|5846.27|5845.57|5846.89|5846.19|5846.89|5846.19|5846.14|5845.44|152
1730860800000|2024-11-06 02:40:00|5846.77|5846.07|5847.52|5846.82|5848.64|5847.94|5846.77|5846.07|288
1730860810000|2024-11-06 02:40:10|5847.64|5846.94|5847.14|5846.44|5848.52|5847.82|5847.02|5846.32|164
1730860820000|2024-11-06 02:40:20|5847.02|5846.32|5846.77|5846.07|5847.77|5847.07|5846.02|5845.32|368
1730860830000|2024-11-06 02:40:30|5847.27|5846.57|5847.89|5847.19|5848.02|5847.32|5847.27|5846.57|178
1730860840000|2024-11-06 02:40:40|5848.02|5847.32|5850.02|5849.32|5850.27|5849.57|5848.02|5847.32|564
1730860850000|2024-11-06 02:40:50|5850.27|5849.57|5848.77|5848.07|5850.52|5849.82|5848.52|5847.82|708
1730860860000|2024-11-06 02:41:00|5849.02|5848.32|5850.02|5849.32|5850.02|5849.32|5848.77|5848.07|333
1730860870000|2024-11-06 02:41:10|5849.77|5849.07|5847.52|5846.82|5849.77|5849.07|5847.52|5846.82|263
1730860880000|2024-11-06 02:41:20|5847.77|5847.07|5848.77|5848.07|5848.77|5848.07|5847.27|5846.57|181
1730860890000|2024-11-06 02:41:30|5848.89|5848.19|5848.02|5847.32|5848.89|5848.19|5847.52|5846.82|121
1730860900000|2024-11-06 02:41:40|5848.14|5847.44|5847.77|5847.07|5848.27|5847.57|5847.27|5846.57|173
1730860910000|2024-11-06 02:41:50|5848.02|5847.32|5848.27|5847.57|5848.27|5847.57|5847.77|5847.07|95
1730860920000|2024-11-06 02:42:00|5848.52|5847.82|5847.77|5847.07|5848.77|5848.07|5847.77|5847.07|113
1730860930000|2024-11-06 02:42:10|5847.27|5846.57|5847.27|5846.57|5847.27|5846.57|5846.77|5846.07|263
1730860940000|2024-11-06 02:42:20|5847.64|5846.94|5847.02|5846.32|5847.64|5846.94|5847.02|5846.32|137
1730860950000|2024-11-06 02:42:30|5846.89|5846.19|5845.52|5844.82|5846.89|5846.19|5845.52|5844.82|234
1730860960000|2024-11-06 02:42:40|5845.77|5845.07|5846.52|5845.82|5846.52|5845.82|5844.77|5844.07|178
1730860970000|2024-11-06 02:42:50|5846.64|5845.94|5846.27|5845.57|5846.77|5846.07|5845.89|5845.19|154
1730860980000|2024-11-06 02:43:00|5846.02|5845.32|5847.52|5846.82|5848.02|5847.32|5846.02|5845.32|240
1730860990000|2024-11-06 02:43:10|5847.64|5846.94|5848.52|5847.82|5848.77|5848.07|5847.64|5846.94|99
1730861000000|2024-11-06 02:43:20|5848.77|5848.07|5848.89|5848.19|5849.52|5848.82|5848.14|5847.44|130
1730861010000|2024-11-06 02:43:30|5849.02|5848.32|5849.27|5848.57|5849.64|5848.94|5848.89|5848.19|152
1730861020000|2024-11-06 02:43:40|5849.02|5848.32|5848.52|5847.82|5849.39|5848.69|5848.52|5847.82|85
1730861030000|2024-11-06 02:43:50|5848.27|5847.57|5848.77|5848.07|5848.77|5848.07|5848.27|5847.57|30
1730861040000|2024-11-06 02:44:00|5848.64|5847.94|5849.02|5848.32|5849.02|5848.32|5848.27|5847.57|63
1730861050000|2024-11-06 02:44:10|5848.89|5848.19|5849.02|5848.32|5849.27|5848.57|5848.77|5848.07|109
1730861060000|2024-11-06 02:44:20|5848.89|5848.19|5849.52|5848.82|5849.52|5848.82|5848.77|5848.07|91
1730861070000|2024-11-06 02:44:30|5849.64|5848.94|5849.77|5849.07|5849.77|5849.07|5849.27|5848.57|92
1730861080000|2024-11-06 02:44:40|5849.02|5848.32|5849.02|5848.32|5849.27|5848.57|5849.02|5848.32|77
1730861090000|2024-11-06 02:44:50|5849.27|5848.57|5850.02|5849.32|5850.02|5849.32|5848.89|5848.19|96
1730861100000|2024-11-06 02:45:00|5850.27|5849.57|5849.89|5849.19|5850.39|5849.69|5849.77|5849.07|221
1730861110000|2024-11-06 02:45:10|5849.77|5849.07|5850.02|5849.32|5850.02|5849.32|5849.52|5848.82|59
1730861120000|2024-11-06 02:45:20|5849.77|5849.07|5850.02|5849.32|5850.02|5849.32|5849.27|5848.57|96
1730861130000|2024-11-06 02:45:30|5850.14|5849.44|5850.02|5849.32|5850.27|5849.57|5850.02|5849.32|35
1730861140000|2024-11-06 02:45:40|5850.27|5849.57|5849.77|5849.07|5851.02|5850.32|5849.77|5849.07|337
1730861150000|2024-11-06 02:45:50|5850.02|5849.32|5850.27|5849.57|5850.77|5850.07|5849.77|5849.07|195
1730861160000|2024-11-06 02:46:00|5850.14|5849.44|5849.52|5848.82|5850.89|5850.19|5849.52|5848.82|171
1730861170000|2024-11-06 02:46:10|5849.64|5848.94|5850.64|5849.94|5850.77|5850.07|5849.52|5848.82|164
1730861180000|2024-11-06 02:46:20|5850.52|5849.82|5849.52|5848.82|5850.77|5850.07|5849.52|5848.82|170
1730861190000|2024-11-06 02:46:30|5849.77|5849.07|5849.77|5849.07|5850.02|5849.32|5849.77|5849.07|79
1730861200000|2024-11-06 02:46:40|5849.64|5848.94|5850.02|5849.32|5850.02|5849.32|5849.52|5848.82|96
1730861210000|2024-11-06 02:46:50|5850.14|5849.44|5850.14|5849.44|5850.77|5850.07|5850.02|5849.32|62
1730861220000|2024-11-06 02:47:00|5850.27|5849.57|5851.27|5850.57|5851.27|5850.57|5850.02|5849.32|137
1730861230000|2024-11-06 02:47:10|5851.52|5850.82|5851.52|5850.82|5851.64|5850.94|5851.27|5850.57|256
1730861240000|2024-11-06 02:47:20|5851.27|5850.57|5851.27|5850.57|5851.77|5851.07|5851.02|5850.32|162
1730861250000|2024-11-06 02:47:30|5851.39|5850.69|5851.02|5850.32|5851.52|5850.82|5851.02|5850.32|27
1730861260000|2024-11-06 02:47:40|5850.77|5850.07|5850.02|5849.32|5850.77|5850.07|5850.02|5849.32|104
1730861270000|2024-11-06 02:47:50|5850.14|5849.44|5850.02|5849.32|5850.27|5849.57|5850.02|5849.32|54
1730861280000|2024-11-06 02:48:00|5849.77|5849.07|5850.27|5849.57|5850.27|5849.57|5849.52|5848.82|91
1730861290000|2024-11-06 02:48:10|5850.14|5849.44|5850.77|5850.07|5850.77|5850.07|5850.02|5849.32|44
1730861300000|2024-11-06 02:48:20|5851.02|5850.32|5851.27|5850.57|5851.27|5850.57|5851.02|5850.32|43
1730861310000|2024-11-06 02:48:30|5851.14|5850.44|5850.77|5850.07|5851.39|5850.69|5850.77|5850.07|54
1730861320000|2024-11-06 02:48:40|5850.52|5849.82|5851.77|5851.07|5852.77|5852.07|5850.52|5849.82|1537
1730861330000|2024-11-06 02:48:50|5852.02|5851.32|5850.27|5849.57|5852.27|5851.57|5850.27|5849.57|196
1730861340000|2024-11-06 02:49:00|5850.14|5849.44|5851.52|5850.82|5851.52|5850.82|5849.02|5848.32|263
1730861350000|2024-11-06 02:49:10|5851.27|5850.57|5851.02|5850.32|5851.52|5850.82|5850.77|5850.07|104
1730861360000|2024-11-06 02:49:20|5851.27|5850.57|5851.77|5851.07|5851.77|5851.07|5851.02|5850.32|84
1730861370000|2024-11-06 02:49:30|5851.52|5850.82|5850.27|5849.57|5851.52|5850.82|5850.27|5849.57|126
1730861380000|2024-11-06 02:49:40|5850.52|5849.82|5851.64|5850.94|5851.77|5851.07|5850.52|5849.82|93
1730861390000|2024-11-06 02:49:50|5851.52|5850.82|5851.77|5851.07|5851.77|5851.07|5851.52|5850.82|53
1730861400000|2024-11-06 02:50:00|5851.64|5850.94|5851.77|5851.07|5851.77|5851.07|5851.02|5850.32|211
1730861410000|2024-11-06 02:50:10|5851.27|5850.57|5851.39|5850.69|5851.77|5851.07|5850.77|5850.07|255
1730861420000|2024-11-06 02:50:20|5851.52|5850.82|5851.52|5850.82|5851.77|5851.07|5850.89|5850.19|139
1730861430000|2024-11-06 02:50:30|5851.27|5850.57|5849.77|5849.07|5851.27|5850.57|5849.77|5849.07|254
1730861440000|2024-11-06 02:50:40|5850.02|5849.32|5849.77|5849.07|5850.02|5849.32|5849.52|5848.82|87
1730861450000|2024-11-06 02:50:50|5849.89|5849.19|5849.52|5848.82|5849.89|5849.19|5849.27|5848.57|130
1730861460000|2024-11-06 02:51:00|5849.77|5849.07|5849.77|5849.07|5850.02|5849.32|5849.52|5848.82|121
1730861470000|2024-11-06 02:51:10|5849.52|5848.82|5848.64|5847.94|5849.77|5849.07|5848.39|5847.69|353
1730861480000|2024-11-06 02:51:20|5848.52|5847.82|5848.77|5848.07|5848.77|5848.07|5848.27|5847.57|43
1730861490000|2024-11-06 02:51:30|5848.64|5847.94|5850.27|5849.57|5850.27|5849.57|5848.52|5847.82|150
1730861500000|2024-11-06 02:51:40|5850.52|5849.82|5850.27|5849.57|5850.89|5850.19|5850.27|5849.57|105
1730861510000|2024-11-06 02:51:50|5850.52|5849.82|5851.52|5850.82|5851.52|5850.82|5850.27|5849.57|108
1730861520000|2024-11-06 02:52:00|5851.27|5850.57|5851.27|5850.57|5851.52|5850.82|5851.02|5850.32|112
1730861530000|2024-11-06 02:52:10|5851.52|5850.82|5851.52|5850.82|5852.02|5851.32|5851.52|5850.82|145
1730861540000|2024-11-06 02:52:20|5851.27|5850.57|5851.14|5850.44|5851.27|5850.57|5850.77|5850.07|110
1730861550000|2024-11-06 02:52:30|5851.02|5850.32|5850.77|5850.07|5851.02|5850.32|5850.77|5850.07|46
1730861560000|2024-11-06 02:52:40|5850.64|5849.94|5850.52|5849.82|5850.77|5850.07|5850.52|5849.82|67
1730861570000|2024-11-06 02:52:50|5850.39|5849.69|5851.02|5850.32|5851.27|5850.57|5850.39|5849.69|122
1730861580000|2024-11-06 02:53:00|5851.14|5850.44|5851.27|5850.57|5851.27|5850.57|5850.39|5849.69|69
1730861590000|2024-11-06 02:53:10|5851.14|5850.44|5851.77|5851.07|5851.77|5851.07|5851.02|5850.32|60
1730861600000|2024-11-06 02:53:20|5851.64|5850.94|5851.52|5850.82|5851.64|5850.94|5851.52|5850.82|151
1730861610000|2024-11-06 02:53:30|5851.64|5850.94|5853.02|5852.32|5853.27|5852.57|5851.64|5850.94|470
1730861620000|2024-11-06 02:53:40|5852.77|5852.07|5853.27|5852.57|5853.27|5852.57|5852.77|5852.07|51
1730861630000|2024-11-06 02:53:50|5853.02|5852.32|5853.02|5852.32|5853.02|5852.32|5853.02|5852.32|31
1730861640000|2024-11-06 02:54:00|5852.89|5852.19|5852.77|5852.07|5853.02|5852.32|5852.77|5852.07|85
1730861650000|2024-11-06 02:54:10|5852.52|5851.82|5852.52|5851.82|5852.77|5852.07|5852.52|5851.82|43
1730861660000|2024-11-06 02:54:20|5852.77|5852.07|5852.27|5851.57|5852.77|5852.07|5852.27|5851.57|131
1730861670000|2024-11-06 02:54:30|5852.52|5851.82|5851.52|5850.82|5852.52|5851.82|5851.52|5850.82|64
1730861680000|2024-11-06 02:54:40|5851.64|5850.94|5851.89|5851.19|5852.02|5851.32|5851.64|5850.94|39
1730861690000|2024-11-06 02:54:50|5852.02|5851.32|5852.27|5851.57|5852.27|5851.57|5851.77|5851.07|27
1730861700000|2024-11-06 02:55:00|5852.77|5852.07|5851.77|5851.07|5852.77|5852.07|5851.77|5851.07|90
1730861710000|2024-11-06 02:55:10|5851.27|5850.57|5851.27|5850.57|5851.39|5850.69|5851.27|5850.57|61
1730861720000|2024-11-06 02:55:20|5851.39|5850.69|5852.27|5851.57|5852.27|5851.57|5851.39|5850.69|58
1730861730000|2024-11-06 02:55:30|5852.02|5851.32|5851.52|5850.82|5852.27|5851.57|5851.52|5850.82|60
1730861740000|2024-11-06 02:55:40|5851.64|5850.94|5851.14|5850.44|5851.64|5850.94|5851.14|5850.44|55
1730861750000|2024-11-06 02:55:50|5851.27|5850.57|5851.52|5850.82|5852.02|5851.32|5851.02|5850.32|135
1730861760000|2024-11-06 02:56:00|5851.64|5850.94|5851.77|5851.07|5851.77|5851.07|5851.39|5850.69|56
1730861770000|2024-11-06 02:56:10|5851.64|5850.94|5852.39|5851.69|5852.52|5851.82|5851.64|5850.94|35
1730861780000|2024-11-06 02:56:20|5852.77|5852.07|5852.27|5851.57|5853.02|5852.32|5852.27|5851.57|67
1730861790000|2024-11-06 02:56:30|5852.14|5851.44|5852.52|5851.82|5852.77|5852.07|5852.14|5851.44|39
1730861800000|2024-11-06 02:56:40|5852.64|5851.94|5853.02|5852.32|5853.02|5852.32|5852.52|5851.82|74
1730861810000|2024-11-06 02:56:50|5853.14|5852.44|5853.27|5852.57|5853.27|5852.57|5853.02|5852.32|80
1730861820000|2024-11-06 02:57:00|5853.02|5852.32|5853.27|5852.57|5853.39|5852.69|5853.02|5852.32|211
1730861830000|2024-11-06 02:57:10|5853.39|5852.69|5853.52|5852.82|5853.77|5853.07|5853.39|5852.69|215
1730861840000|2024-11-06 02:57:20|5853.64|5852.94|5853.77|5853.07|5854.02|5853.32|5853.39|5852.69|131
1730861850000|2024-11-06 02:57:30|5853.64|5852.94|5854.02|5853.32|5854.02|5853.32|5853.52|5852.82|77
1730861860000|2024-11-06 02:57:40|5854.27|5853.57|5854.02|5853.32|5854.77|5854.07|5853.77|5853.07|243
1730861870000|2024-11-06 02:57:50|5853.52|5852.82|5853.27|5852.57|5853.52|5852.82|5853.27|5852.57|102
1730861880000|2024-11-06 02:58:00|5853.14|5852.44|5852.64|5851.94|5853.27|5852.57|5852.52|5851.82|220
1730861890000|2024-11-06 02:58:10|5852.77|5852.07|5853.52|5852.82|5853.52|5852.82|5852.77|5852.07|95
1730861900000|2024-11-06 02:58:20|5853.27|5852.57|5854.02|5853.32|5854.27|5853.57|5853.27|5852.57|90
1730861910000|2024-11-06 02:58:30|5853.89|5853.19|5854.77|5854.07|5854.77|5854.07|5853.89|5853.19|86
1730861920000|2024-11-06 02:58:40|5855.02|5854.32|5854.27|5853.57|5855.02|5854.32|5854.02|5853.32|485
1730861930000|2024-11-06 02:58:50|5854.14|5853.44|5854.77|5854.07|5854.77|5854.07|5854.14|5853.44|74
1730861940000|2024-11-06 02:59:00|5854.64|5853.94|5855.27|5854.57|5855.52|5854.82|5854.64|5853.94|397
1730861950000|2024-11-06 02:59:10|5855.39|5854.69|5854.77|5854.07|5855.39|5854.69|5854.77|5854.07|144
1730861960000|2024-11-06 02:59:20|5854.89|5854.19|5854.77|5854.07|5854.89|5854.19|5854.77|5854.07|31
1730861970000|2024-11-06 02:59:30|5854.89|5854.19|5854.02|5853.32|5855.02|5854.32|5854.02|5853.32|117
1730861980000|2024-11-06 02:59:40|5854.77|5854.07|5855.02|5854.32|5855.27|5854.57|5854.77|5854.07|126
1730861990000|2024-11-06 02:59:50|5855.14|5854.44|5854.77|5854.07|5855.14|5854.44|5854.52|5853.82|66
1730862000000|2024-11-06 03:00:00|5854.89|5854.19|5854.52|5853.82|5855.27|5854.57|5854.52|5853.82|114
1730862010000|2024-11-06 03:00:10|5854.64|5853.94|5854.64|5853.94|5854.64|5853.94|5854.14|5853.44|78
1730862020000|2024-11-06 03:00:20|5854.77|5854.07|5856.02|5855.32|5856.02|5855.32|5854.52|5853.82|293
1730862030000|2024-11-06 03:00:30|5855.77|5855.07|5855.89|5855.19|5855.89|5855.19|5855.14|5854.44|481
1730862040000|2024-11-06 03:00:40|5855.77|5855.07|5856.27|5855.57|5856.27|5855.57|5855.77|5855.07|322
1730862050000|2024-11-06 03:00:50|5856.14|5855.44|5855.89|5855.19|5856.27|5855.57|5855.77|5855.07|64
1730862060000|2024-11-06 03:01:00|5855.77|5855.07|5856.52|5855.82|5856.52|5855.82|5855.77|5855.07|195
1730862070000|2024-11-06 03:01:10|5855.89|5855.19|5856.27|5855.57|5856.27|5855.57|5855.77|5855.07|203
1730862080000|2024-11-06 03:01:20|5856.02|5855.32|5856.02|5855.32|5856.27|5855.57|5856.02|5855.32|49
1730862090000|2024-11-06 03:01:30|5856.14|5855.44|5856.52|5855.82|5856.52|5855.82|5856.02|5855.32|113
1730862100000|2024-11-06 03:01:40|5856.39|5855.69|5856.77|5856.07|5857.02|5856.32|5856.27|5855.57|334
1730862110000|2024-11-06 03:01:50|5857.02|5856.32|5857.02|5856.32|5857.02|5856.32|5856.77|5856.07|111
1730862120000|2024-11-06 03:02:00|5856.77|5856.07|5858.02|5857.32|5858.02|5857.32|5856.77|5856.07|485
1730862130000|2024-11-06 03:02:10|5857.77|5857.07|5860.52|5859.82|5862.27|5861.57|5857.77|5857.07|1706
1730862140000|2024-11-06 03:02:20|5860.77|5860.07|5861.27|5860.57|5862.02|5861.32|5860.39|5859.69|331
1730862150000|2024-11-06 03:02:30|5861.52|5860.82|5863.27|5862.57|5863.27|5862.57|5860.27|5859.57|567
1730862160000|2024-11-06 03:02:40|5863.02|5862.32|5862.27|5861.57|5864.02|5863.32|5861.89|5861.19|580
1730862170000|2024-11-06 03:02:50|5862.14|5861.44|5862.77|5862.07|5863.27|5862.57|5862.14|5861.44|150
1730862180000|2024-11-06 03:03:00|5862.52|5861.82|5863.27|5862.57|5863.77|5863.07|5862.27|5861.57|510
1730862190000|2024-11-06 03:03:10|5863.39|5862.69|5863.52|5862.82|5863.77|5863.07|5863.27|5862.57|236
1730862200000|2024-11-06 03:03:20|5863.27|5862.57|5863.27|5862.57|5863.52|5862.82|5863.02|5862.32|130
1730862210000|2024-11-06 03:03:30|5863.39|5862.69|5864.02|5863.32|5864.02|5863.32|5863.27|5862.57|92
1730862220000|2024-11-06 03:03:40|5864.27|5863.57|5864.77|5864.07|5864.77|5864.07|5864.02|5863.32|347
1730862230000|2024-11-06 03:03:50|5864.52|5863.82|5864.27|5863.57|5864.64|5863.94|5864.27|5863.57|92
1730862240000|2024-11-06 03:04:00|5864.02|5863.32|5864.39|5863.69|5864.52|5863.82|5863.39|5862.69|323
1730862250000|2024-11-06 03:04:10|5864.27|5863.57|5865.27|5864.57|5866.02|5865.32|5864.02|5863.32|783
1730862260000|2024-11-06 03:04:20|5865.52|5864.82|5866.77|5866.07|5867.02|5866.32|5865.52|5864.82|375
1730862270000|2024-11-06 03:04:30|5866.89|5866.19|5865.77|5865.07|5867.02|5866.32|5865.77|5865.07|343
1730862280000|2024-11-06 03:04:40|5865.52|5864.82|5866.52|5865.82|5866.52|5865.82|5865.27|5864.57|257
1730862290000|2024-11-06 03:04:50|5866.77|5866.07|5866.77|5866.07|5867.02|5866.32|5866.77|5866.07|100
1730862300000|2024-11-06 03:05:00|5866.52|5865.82|5864.77|5864.07|5866.52|5865.82|5864.77|5864.07|250
1730862310000|2024-11-06 03:05:10|5864.52|5863.82|5862.02|5861.32|5864.52|5863.82|5862.02|5861.32|618
1730862320000|2024-11-06 03:05:20|5862.27|5861.57|5862.77|5862.07|5863.02|5862.32|5861.02|5860.32|790
1730862330000|2024-11-06 03:05:30|5862.64|5861.94|5862.27|5861.57|5862.77|5862.07|5861.77|5861.07|156
1730862340000|2024-11-06 03:05:40|5862.14|5861.44|5863.77|5863.07|5864.02|5863.32|5862.14|5861.44|391
1730862350000|2024-11-06 03:05:50|5863.02|5862.32|5862.89|5862.19|5863.52|5862.82|5862.64|5861.94|163
1730862360000|2024-11-06 03:06:00|5862.77|5862.07|5864.02|5863.32|5864.77|5864.07|5862.77|5862.07|448
1730862370000|2024-11-06 03:06:10|5864.27|5863.57|5864.52|5863.82|5864.52|5863.82|5863.77|5863.07|111
1730862380000|2024-11-06 03:06:20|5864.39|5863.69|5864.02|5863.32|5864.52|5863.82|5863.27|5862.57|277
1730862390000|2024-11-06 03:06:30|5863.77|5863.07|5862.27|5861.57|5864.27|5863.57|5862.14|5861.44|248
1730862400000|2024-11-06 03:06:40|5862.14|5861.44|5860.77|5860.07|5862.27|5861.57|5860.64|5859.94|280
1730862410000|2024-11-06 03:06:50|5860.64|5859.94|5861.27|5860.57|5861.27|5860.57|5860.27|5859.57|187
1730862420000|2024-11-06 03:07:00|5861.14|5860.44|5861.02|5860.32|5861.39|5860.69|5860.52|5859.82|214
1730862430000|2024-11-06 03:07:10|5860.89|5860.19|5859.77|5859.07|5860.89|5860.19|5859.52|5858.82|188
1730862440000|2024-11-06 03:07:20|5859.89|5859.19|5860.27|5859.57|5861.52|5860.82|5859.89|5859.19|153
1730862450000|2024-11-06 03:07:30|5860.02|5859.32|5859.77|5859.07|5860.14|5859.44|5859.52|5858.82|170
1730862460000|2024-11-06 03:07:40|5859.64|5858.94|5858.77|5858.07|5859.77|5859.07|5858.64|5857.94|184
1730862470000|2024-11-06 03:07:50|5858.52|5857.82|5858.27|5857.57|5858.52|5857.82|5858.02|5857.32|131
1730862480000|2024-11-06 03:08:00|5858.14|5857.44|5857.52|5856.82|5858.77|5858.07|5857.02|5856.32|317
1730862490000|2024-11-06 03:08:10|5857.39|5856.69|5857.27|5856.57|5857.77|5857.07|5857.02|5856.32|120
1730862500000|2024-11-06 03:08:20|5857.52|5856.82|5858.27|5857.57|5858.27|5857.57|5857.39|5856.69|233
1730862510000|2024-11-06 03:08:30|5858.14|5857.44|5858.52|5857.82|5858.52|5857.82|5858.02|5857.32|66
1730862520000|2024-11-06 03:08:40|5858.27|5857.57|5858.27|5857.57|5858.27|5857.57|5858.02|5857.32|108
1730862530000|2024-11-06 03:08:50|5858.02|5857.32|5858.27|5857.57|5858.27|5857.57|5857.52|5856.82|132
1730862540000|2024-11-06 03:09:00|5858.02|5857.32|5858.77|5858.07|5859.02|5858.32|5858.02|5857.32|78
1730862550000|2024-11-06 03:09:10|5859.02|5858.32|5859.14|5858.44|5859.77|5859.07|5858.77|5858.07|120
1730862560000|2024-11-06 03:09:20|5859.27|5858.57|5859.39|5858.69|5859.52|5858.82|5859.02|5858.32|37
1730862570000|2024-11-06 03:09:30|5859.14|5858.44|5860.27|5859.57|5860.52|5859.82|5859.14|5858.44|156
1730862580000|2024-11-06 03:09:40|5860.52|5859.82|5858.77|5858.07|5860.52|5859.82|5858.77|5858.07|99
1730862590000|2024-11-06 03:09:50|5859.14|5858.44|5858.52|5857.82|5859.27|5858.57|5858.39|5857.69|85
1730862600000|2024-11-06 03:10:00|5858.77|5858.07|5857.64|5856.94|5858.77|5858.07|5857.52|5856.82|223
1730862610000|2024-11-06 03:10:10|5857.77|5857.07|5854.52|5853.82|5857.77|5857.07|5854.52|5853.82|508
1730862620000|2024-11-06 03:10:20|5854.89|5854.19|5853.77|5853.07|5854.89|5854.19|5853.52|5852.82|266
1730862630000|2024-11-06 03:10:30|5853.64|5852.94|5856.77|5856.07|5857.52|5856.82|5853.52|5852.82|796
1730862640000|2024-11-06 03:10:40|5856.52|5855.82|5856.52|5855.82|5856.77|5856.07|5855.52|5854.82|143
1730862650000|2024-11-06 03:10:50|5856.77|5856.07|5856.02|5855.32|5856.77|5856.07|5856.02|5855.32|126
1730862660000|2024-11-06 03:11:00|5855.77|5855.07|5856.52|5855.82|5856.52|5855.82|5855.77|5855.07|60
1730862670000|2024-11-06 03:11:10|5856.39|5855.69|5854.77|5854.07|5856.39|5855.69|5854.39|5853.69|192
1730862680000|2024-11-06 03:11:20|5854.64|5853.94|5855.52|5854.82|5855.52|5854.82|5854.02|5853.32|195
1730862690000|2024-11-06 03:11:30|5855.64|5854.94|5856.77|5856.07|5856.77|5856.07|5855.52|5854.82|124
1730862700000|2024-11-06 03:11:40|5856.52|5855.82|5857.77|5857.07|5858.27|5857.57|5856.52|5855.82|174
1730862710000|2024-11-06 03:11:50|5857.89|5857.19|5858.02|5857.32|5858.52|5857.82|5856.52|5855.82|520
1730862720000|2024-11-06 03:12:00|5857.89|5857.19|5857.02|5856.32|5858.27|5857.57|5856.77|5856.07|170
1730862730000|2024-11-06 03:12:10|5857.27|5856.57|5856.02|5855.32|5857.52|5856.82|5856.02|5855.32|284
1730862740000|2024-11-06 03:12:20|5856.14|5855.44|5856.27|5855.57|5856.52|5855.82|5856.02|5855.32|82
1730862750000|2024-11-06 03:12:30|5856.14|5855.44|5856.77|5856.07|5857.02|5856.32|5856.14|5855.44|121
1730862760000|2024-11-06 03:12:40|5856.64|5855.94|5857.52|5856.82|5857.52|5856.82|5856.52|5855.82|70
1730862770000|2024-11-06 03:12:50|5858.27|5857.57|5859.77|5859.07|5860.52|5859.82|5858.27|5857.57|386
1730862780000|2024-11-06 03:13:00|5859.02|5858.32|5859.02|5858.32|5859.64|5858.94|5858.27|5857.57|210
1730862790000|2024-11-06 03:13:10|5859.27|5858.57|5860.02|5859.32|5860.27|5859.57|5859.27|5858.57|164
1730862800000|2024-11-06 03:13:20|5859.77|5859.07|5859.77|5859.07|5861.02|5860.32|5859.77|5859.07|387
1730862810000|2024-11-06 03:13:30|5860.02|5859.32|5859.77|5859.07|5860.02|5859.32|5859.27|5858.57|62
1730862820000|2024-11-06 03:13:40|5859.64|5858.94|5859.27|5858.57|5860.27|5859.57|5859.02|5858.32|102
1730862830000|2024-11-06 03:13:50|5859.14|5858.44|5859.02|5858.32|5859.52|5858.82|5858.52|5857.82|115
1730862840000|2024-11-06 03:14:00|5859.89|5859.19|5860.27|5859.57|5860.27|5859.57|5859.77|5859.07|148
1730862850000|2024-11-06 03:14:10|5860.39|5859.69|5860.89|5860.19|5860.89|5860.19|5859.77|5859.07|82
1730862860000|2024-11-06 03:14:20|5861.02|5860.32|5860.52|5859.82|5861.77|5861.07|5860.52|5859.82|145
1730862870000|2024-11-06 03:14:30|5860.39|5859.69|5860.89|5860.19|5861.27|5860.57|5860.14|5859.44|92
1730862880000|2024-11-06 03:14:40|5860.77|5860.07|5860.02|5859.32|5860.89|5860.19|5860.02|5859.32|80
1730862890000|2024-11-06 03:14:50|5859.89|5859.19|5859.77|5859.07|5860.14|5859.44|5859.77|5859.07|42
1730862900000|2024-11-06 03:15:00|5860.02|5859.32|5859.77|5859.07|5860.77|5860.07|5859.77|5859.07|171
1730862910000|2024-11-06 03:15:10|5859.89|5859.19|5858.27|5857.57|5859.89|5859.19|5857.89|5857.19|173
1730862920000|2024-11-06 03:15:20|5858.02|5857.32|5858.27|5857.57|5858.27|5857.57|5857.14|5856.44|139
1730862930000|2024-11-06 03:15:30|5858.14|5857.44|5857.27|5856.57|5858.27|5857.57|5857.27|5856.57|45
1730862940000|2024-11-06 03:15:40|5857.39|5856.69|5856.02|5855.32|5857.77|5857.07|5856.02|5855.32|70
1730862950000|2024-11-06 03:15:50|5855.77|5855.07|5856.27|5855.57|5856.52|5855.82|5855.52|5854.82|155
1730862960000|2024-11-06 03:16:00|5856.14|5855.44|5855.77|5855.07|5856.52|5855.82|5855.77|5855.07|149
1730862970000|2024-11-06 03:16:10|5855.27|5854.57|5854.52|5853.82|5855.77|5855.07|5854.52|5853.82|270
1730862980000|2024-11-06 03:16:20|5854.39|5853.69|5854.27|5853.57|5855.02|5854.32|5854.02|5853.32|278
1730862990000|2024-11-06 03:16:30|5854.02|5853.32|5852.64|5851.94|5854.27|5853.57|5851.89|5851.19|444
1730863000000|2024-11-06 03:16:40|5852.89|5852.19|5853.52|5852.82|5854.02|5853.32|5852.89|5852.19|211
1730863010000|2024-11-06 03:16:50|5853.77|5853.07|5853.77|5853.07|5854.02|5853.32|5853.52|5852.82|85
1730863020000|2024-11-06 03:17:00|5853.89|5853.19|5854.02|5853.32|5855.02|5854.32|5853.89|5853.19|103
1730863030000|2024-11-06 03:17:10|5853.77|5853.07|5853.52|5852.82|5854.27|5853.57|5853.39|5852.69|121
1730863040000|2024-11-06 03:17:20|5853.64|5852.94|5854.64|5853.94|5854.64|5853.94|5853.02|5852.32|114
1730863050000|2024-11-06 03:17:30|5854.52|5853.82|5854.77|5854.07|5855.14|5854.44|5854.52|5853.82|76
1730863060000|2024-11-06 03:17:40|5855.27|5854.57|5855.02|5854.32|5855.27|5854.57|5854.27|5853.57|150
1730863070000|2024-11-06 03:17:50|5854.77|5854.07|5854.27|5853.57|5855.27|5854.57|5854.02|5853.32|91
1730863080000|2024-11-06 03:18:00|5854.02|5853.32|5854.02|5853.32|5854.14|5853.44|5853.77|5853.07|97
1730863090000|2024-11-06 03:18:10|5853.89|5853.19|5854.27|5853.57|5855.27|5854.57|5853.89|5853.19|124
1730863100000|2024-11-06 03:18:20|5853.14|5852.44|5853.77|5853.07|5854.02|5853.32|5853.02|5852.32|178
1730863110000|2024-11-06 03:18:30|5854.02|5853.32|5855.52|5854.82|5855.52|5854.82|5854.02|5853.32|176
1730863120000|2024-11-06 03:18:40|5855.77|5855.07|5856.52|5855.82|5856.77|5856.07|5855.52|5854.82|275
1730863130000|2024-11-06 03:18:50|5856.77|5856.07|5858.02|5857.32|5858.52|5857.82|5856.52|5855.82|304
1730863140000|2024-11-06 03:19:00|5858.27|5857.57|5857.77|5857.07|5858.27|5857.57|5857.52|5856.82|314
1730863150000|2024-11-06 03:19:10|5856.39|5855.69|5857.02|5856.32|5857.77|5857.07|5856.27|5855.57|307
1730863160000|2024-11-06 03:19:20|5857.14|5856.44|5857.77|5857.07|5858.14|5857.44|5857.14|5856.44|115
1730863170000|2024-11-06 03:19:30|5857.64|5856.94|5857.52|5856.82|5857.89|5857.19|5857.39|5856.69|50
1730863180000|2024-11-06 03:19:40|5857.27|5856.57|5856.77|5856.07|5857.52|5856.82|5856.77|5856.07|116
1730863190000|2024-11-06 03:19:50|5856.89|5856.19|5858.27|5857.57|5858.27|5857.57|5856.77|5856.07|172
1730863200000|2024-11-06 03:20:00|5858.39|5857.69|5856.77|5856.07|5858.39|5857.69|5856.77|5856.07|148
1730863210000|2024-11-06 03:20:10|5856.89|5856.19|5856.77|5856.07|5857.27|5856.57|5856.77|5856.07|84
1730863220000|2024-11-06 03:20:20|5856.27|5855.57|5856.14|5855.44|5856.77|5856.07|5856.02|5855.32|124
1730863230000|2024-11-06 03:20:30|5856.27|5855.57|5855.27|5854.57|5856.27|5855.57|5855.02|5854.32|101
1730863240000|2024-11-06 03:20:40|5855.39|5854.69|5855.77|5855.07|5856.27|5855.57|5855.39|5854.69|100
1730863250000|2024-11-06 03:20:50|5856.02|5855.32|5857.27|5856.57|5857.39|5856.69|5856.02|5855.32|187
1730863260000|2024-11-06 03:21:00|5857.39|5856.69|5857.02|5856.32|5857.52|5856.82|5856.77|5856.07|146
1730863270000|2024-11-06 03:21:10|5857.27|5856.57|5857.39|5856.69|5857.64|5856.94|5856.77|5856.07|102
1730863280000|2024-11-06 03:21:20|5857.52|5856.82|5857.39|5856.69|5857.52|5856.82|5857.27|5856.57|13
1730863290000|2024-11-06 03:21:30|5857.27|5856.57|5858.02|5857.32|5858.02|5857.32|5857.27|5856.57|65
1730863300000|2024-11-06 03:21:40|5857.77|5857.07|5857.39|5856.69|5858.02|5857.32|5857.39|5856.69|46
1730863310000|2024-11-06 03:21:50|5857.27|5856.57|5858.02|5857.32|5858.02|5857.32|5857.27|5856.57|61
1730863320000|2024-11-06 03:22:00|5858.27|5857.57|5857.77|5857.07|5858.77|5858.07|5857.64|5856.94|117
1730863330000|2024-11-06 03:22:10|5857.64|5856.94|5857.02|5856.32|5858.64|5857.94|5856.77|5856.07|296
1730863340000|2024-11-06 03:22:20|5856.89|5856.19|5855.77|5855.07|5856.89|5856.19|5855.52|5854.82|279
1730863350000|2024-11-06 03:22:30|5855.64|5854.94|5856.52|5855.82|5856.52|5855.82|5854.64|5853.94|197
1730863360000|2024-11-06 03:22:40|5856.39|5855.69|5857.02|5856.32|5857.27|5856.57|5856.27|5855.57|89
1730863370000|2024-11-06 03:22:50|5857.14|5856.44|5856.77|5856.07|5857.39|5856.69|5856.77|5856.07|66
1730863380000|2024-11-06 03:23:00|5857.27|5856.57|5858.77|5858.07|5858.77|5858.07|5857.14|5856.44|180
1730863390000|2024-11-06 03:23:10|5858.89|5858.19|5858.77|5858.07|5859.02|5858.32|5858.27|5857.57|130
1730863400000|2024-11-06 03:23:20|5858.89|5858.19|5859.52|5858.82|5859.64|5858.94|5858.77|5858.07|113
1730863410000|2024-11-06 03:23:30|5859.64|5858.94|5859.27|5858.57|5859.77|5859.07|5858.77|5858.07|106
1730863420000|2024-11-06 03:23:40|5859.14|5858.44|5859.14|5858.44|5859.77|5859.07|5859.02|5858.32|132
1730863430000|2024-11-06 03:23:50|5859.02|5858.32|5860.02|5859.32|5860.02|5859.32|5858.77|5858.07|215
1730863440000|2024-11-06 03:24:00|5859.77|5859.07|5859.39|5858.69|5859.77|5859.07|5858.77|5858.07|100
1730863450000|2024-11-06 03:24:10|5859.52|5858.82|5858.02|5857.32|5859.52|5858.82|5857.77|5857.07|175
1730863460000|2024-11-06 03:24:20|5857.89|5857.19|5858.77|5858.07|5858.77|5858.07|5857.89|5857.19|27
1730863470000|2024-11-06 03:24:30|5858.64|5857.94|5858.27|5857.57|5858.64|5857.94|5858.02|5857.32|31
1730863480000|2024-11-06 03:24:40|5858.14|5857.44|5858.77|5858.07|5858.77|5858.07|5858.14|5857.44|19
1730863490000|2024-11-06 03:24:50|5859.02|5858.32|5859.02|5858.32|5859.52|5858.82|5859.02|5858.32|117
1730863500000|2024-11-06 03:25:00|5859.14|5858.44|5859.52|5858.82|5859.64|5858.94|5858.52|5857.82|107
1730863510000|2024-11-06 03:25:10|5859.77|5859.07|5860.39|5859.69|5860.39|5859.69|5859.77|5859.07|87
1730863520000|2024-11-06 03:25:20|5860.52|5859.82|5861.02|5860.32|5861.14|5860.44|5860.27|5859.57|203
1730863530000|2024-11-06 03:25:30|5860.89|5860.19|5862.52|5861.82|5862.52|5861.82|5860.77|5860.07|268
1730863540000|2024-11-06 03:25:40|5862.77|5862.07|5863.02|5862.32|5863.02|5862.32|5862.52|5861.82|123
1730863550000|2024-11-06 03:25:50|5862.89|5862.19|5863.77|5863.07|5864.02|5863.32|5862.89|5862.19|233
1730863560000|2024-11-06 03:26:00|5863.89|5863.19|5864.27|5863.57|5864.64|5863.94|5863.77|5863.07|203
1730863570000|2024-11-06 03:26:10|5864.52|5863.82|5865.27|5864.57|5865.52|5864.82|5864.52|5863.82|221
1730863580000|2024-11-06 03:26:20|5865.39|5864.69|5866.14|5865.44|5866.14|5865.44|5865.27|5864.57|188
1730863590000|2024-11-06 03:26:30|5866.02|5865.32|5865.02|5864.32|5866.02|5865.32|5864.14|5863.44|209
1730863600000|2024-11-06 03:26:40|5864.89|5864.19|5866.02|5865.32|5866.02|5865.32|5864.64|5863.94|270
1730863610000|2024-11-06 03:26:50|5866.14|5865.44|5865.39|5864.69|5866.14|5865.44|5864.77|5864.07|180
1730863620000|2024-11-06 03:27:00|5865.27|5864.57|5863.77|5863.07|5865.27|5864.57|5863.77|5863.07|96
1730863630000|2024-11-06 03:27:10|5863.89|5863.19|5863.89|5863.19|5864.27|5863.57|5862.89|5862.19|336
1730863640000|2024-11-06 03:27:20|5863.77|5863.07|5864.39|5863.69|5864.52|5863.82|5863.39|5862.69|78
1730863650000|2024-11-06 03:27:30|5864.27|5863.57|5864.02|5863.32|5865.02|5864.32|5864.02|5863.32|390
1730863660000|2024-11-06 03:27:40|5863.89|5863.19|5863.02|5862.32|5864.02|5863.32|5862.77|5862.07|63
1730863670000|2024-11-06 03:27:50|5862.52|5861.82|5862.02|5861.32|5862.52|5861.82|5861.14|5860.44|221
1730863680000|2024-11-06 03:28:00|5861.89|5861.19|5861.52|5860.82|5862.27|5861.57|5861.52|5860.82|285
1730863690000|2024-11-06 03:28:10|5861.27|5860.57|5860.52|5859.82|5861.27|5860.57|5860.52|5859.82|124
1730863700000|2024-11-06 03:28:20|5860.27|5859.57|5862.02|5861.32|5862.27|5861.57|5860.02|5859.32|300
1730863710000|2024-11-06 03:28:30|5862.14|5861.44|5863.14|5862.44|5863.14|5862.44|5862.14|5861.44|104
1730863720000|2024-11-06 03:28:40|5863.02|5862.32|5862.77|5862.07|5863.14|5862.44|5862.64|5861.94|49
1730863730000|2024-11-06 03:28:50|5862.89|5862.19|5862.77|5862.07|5863.27|5862.57|5862.52|5861.82|95
1730863740000|2024-11-06 03:29:00|5862.02|5861.32|5860.52|5859.82|5862.02|5861.32|5860.27|5859.57|147
1730863750000|2024-11-06 03:29:10|5860.39|5859.69|5859.77|5859.07|5860.52|5859.82|5859.52|5858.82|98
1730863760000|2024-11-06 03:29:20|5860.02|5859.32|5860.02|5859.32|5860.02|5859.32|5859.77|5859.07|98
1730863770000|2024-11-06 03:29:30|5859.77|5859.07|5858.52|5857.82|5859.77|5859.07|5858.52|5857.82|166
1730863780000|2024-11-06 03:29:40|5858.39|5857.69|5859.64|5858.94|5859.64|5858.94|5858.39|5857.69|120
1730863790000|2024-11-06 03:29:50|5859.77|5859.07|5859.02|5858.32|5859.77|5859.07|5858.77|5858.07|101
1730863800000|2024-11-06 03:30:00|5858.77|5858.07|5854.52|5853.82|5858.77|5858.07|5853.64|5852.94|773
1730863810000|2024-11-06 03:30:10|5854.27|5853.57|5853.52|5852.82|5855.27|5854.57|5853.52|5852.82|259
1730863820000|2024-11-06 03:30:20|5852.77|5852.07|5853.02|5852.32|5853.77|5853.07|5852.77|5852.07|247
1730863830000|2024-11-06 03:30:30|5852.89|5852.19|5853.77|5853.07|5854.52|5853.82|5852.27|5851.57|306
1730863840000|2024-11-06 03:30:40|5854.02|5853.32|5853.77|5853.07|5854.27|5853.57|5853.77|5853.07|98
1730863850000|2024-11-06 03:30:50|5853.89|5853.19|5853.52|5852.82|5854.02|5853.32|5853.27|5852.57|219
1730863860000|2024-11-06 03:31:00|5853.39|5852.69|5853.77|5853.07|5853.77|5853.07|5852.39|5851.69|202
1730863870000|2024-11-06 03:31:10|5853.89|5853.19|5854.14|5853.44|5854.27|5853.57|5853.89|5853.19|24
1730863880000|2024-11-06 03:31:20|5854.52|5853.82|5854.27|5853.57|5855.27|5854.57|5854.27|5853.57|181
1730863890000|2024-11-06 03:31:30|5854.02|5853.32|5854.27|5853.57|5854.27|5853.57|5853.52|5852.82|171
1730863900000|2024-11-06 03:31:40|5854.52|5853.82|5852.77|5852.07|5854.52|5853.82|5852.77|5852.07|114
1730863910000|2024-11-06 03:31:50|5852.89|5852.19|5854.39|5853.69|5854.39|5853.69|5852.89|5852.19|103
1730863920000|2024-11-06 03:32:00|5854.27|5853.57|5853.27|5852.57|5854.77|5854.07|5853.27|5852.57|110
1730863930000|2024-11-06 03:32:10|5853.39|5852.69|5852.77|5852.07|5853.39|5852.69|5852.64|5851.94|43
1730863940000|2024-11-06 03:32:20|5852.64|5851.94|5853.39|5852.69|5853.39|5852.69|5852.64|5851.94|82
1730863950000|2024-11-06 03:32:30|5853.27|5852.57|5854.77|5854.07|5854.77|5854.07|5853.27|5852.57|95
1730863960000|2024-11-06 03:32:40|5854.89|5854.19|5854.27|5853.57|5854.89|5854.19|5854.27|5853.57|57
1730863970000|2024-11-06 03:32:50|5854.02|5853.32|5854.39|5853.69|5854.39|5853.69|5853.77|5853.07|100
1730863980000|2024-11-06 03:33:00|5854.52|5853.82|5853.77|5853.07|5854.64|5853.94|5853.77|5853.07|43
1730863990000|2024-11-06 03:33:10|5853.89|5853.19|5854.02|5853.32|5854.64|5853.94|5853.77|5853.07|51
1730864000000|2024-11-06 03:33:20|5853.89|5853.19|5854.52|5853.82|5854.77|5854.07|5853.89|5853.19|135
1730864010000|2024-11-06 03:33:30|5854.39|5853.69|5854.27|5853.57|5854.39|5853.69|5853.77|5853.07|133
1730864020000|2024-11-06 03:33:40|5854.02|5853.32|5853.77|5853.07|5854.02|5853.32|5853.39|5852.69|141
1730864030000|2024-11-06 03:33:50|5853.64|5852.94|5853.02|5852.32|5853.64|5852.94|5852.77|5852.07|60
1730864040000|2024-11-06 03:34:00|5853.27|5852.57|5852.52|5851.82|5853.52|5852.82|5852.14|5851.44|235
1730864050000|2024-11-06 03:34:10|5852.27|5851.57|5853.52|5852.82|5853.52|5852.82|5852.27|5851.57|147
1730864060000|2024-11-06 03:34:20|5853.77|5853.07|5853.52|5852.82|5853.77|5853.07|5852.77|5852.07|439
1730864070000|2024-11-06 03:34:30|5853.39|5852.69|5852.89|5852.19|5853.39|5852.69|5852.77|5852.07|18
1730864080000|2024-11-06 03:34:40|5852.77|5852.07|5852.14|5851.44|5852.77|5852.07|5852.14|5851.44|67
1730864090000|2024-11-06 03:34:50|5852.02|5851.32|5852.27|5851.57|5852.27|5851.57|5851.77|5851.07|91
1730864100000|2024-11-06 03:35:00|5852.39|5851.69|5851.77|5851.07|5852.39|5851.69|5851.77|5851.07|31
1730864110000|2024-11-06 03:35:10|5851.64|5850.94|5850.64|5849.94|5852.02|5851.32|5850.64|5849.94|139
1730864120000|2024-11-06 03:35:20|5850.52|5849.82|5850.27|5849.57|5851.02|5850.32|5850.02|5849.32|203
1730864130000|2024-11-06 03:35:30|5850.14|5849.44|5850.64|5849.94|5850.77|5850.07|5850.02|5849.32|89
1730864140000|2024-11-06 03:35:40|5850.52|5849.82|5850.52|5849.82|5850.77|5850.07|5850.39|5849.69|98
1730864150000|2024-11-06 03:35:50|5850.39|5849.69|5848.52|5847.82|5850.39|5849.69|5848.52|5847.82|256
1730864160000|2024-11-06 03:36:00|5848.64|5847.94|5847.77|5847.07|5848.64|5847.94|5846.27|5845.57|467
1730864170000|2024-11-06 03:36:10|5847.64|5846.94|5849.27|5848.57|5849.52|5848.82|5847.64|5846.94|326
1730864180000|2024-11-06 03:36:20|5849.39|5848.69|5850.02|5849.32|5850.02|5849.32|5848.64|5847.94|287
1730864190000|2024-11-06 03:36:30|5850.14|5849.44|5849.27|5848.57|5850.27|5849.57|5849.27|5848.57|178
1730864200000|2024-11-06 03:36:40|5849.39|5848.69|5850.02|5849.32|5850.14|5849.44|5849.02|5848.32|139
1730864210000|2024-11-06 03:36:50|5849.89|5849.19|5850.27|5849.57|5850.77|5850.07|5849.89|5849.19|82
1730864220000|2024-11-06 03:37:00|5850.52|5849.82|5850.77|5850.07|5851.02|5850.32|5850.27|5849.57|75
1730864230000|2024-11-06 03:37:10|5850.52|5849.82|5849.77|5849.07|5850.64|5849.94|5849.64|5848.94|64
1730864240000|2024-11-06 03:37:20|5850.02|5849.32|5851.52|5850.82|5851.52|5850.82|5849.77|5849.07|95
1730864250000|2024-11-06 03:37:30|5851.27|5850.57|5851.52|5850.82|5851.77|5851.07|5850.89|5850.19|187
1730864260000|2024-11-06 03:37:40|5851.27|5850.57|5851.77|5851.07|5852.14|5851.44|5851.14|5850.44|394
1730864270000|2024-11-06 03:37:50|5851.52|5850.82|5851.64|5850.94|5851.64|5850.94|5851.02|5850.32|68
1730864280000|2024-11-06 03:38:00|5851.77|5851.07|5853.02|5852.32|5853.39|5852.69|5851.52|5850.82|246
1730864290000|2024-11-06 03:38:10|5853.27|5852.57|5854.52|5853.82|5854.52|5853.82|5853.27|5852.57|170
1730864300000|2024-11-06 03:38:20|5854.64|5853.94|5855.02|5854.32|5855.14|5854.44|5854.27|5853.57|235
1730864310000|2024-11-06 03:38:30|5854.89|5854.19|5855.39|5854.69|5855.39|5854.69|5854.77|5854.07|57
1730864320000|2024-11-06 03:38:40|5855.52|5854.82|5857.27|5856.57|5857.27|5856.57|5855.27|5854.57|235
1730864330000|2024-11-06 03:38:50|5857.14|5856.44|5856.77|5856.07|5857.52|5856.82|5856.52|5855.82|173
1730864340000|2024-11-06 03:39:00|5856.52|5855.82|5856.52|5855.82|5856.52|5855.82|5855.77|5855.07|213
1730864350000|2024-11-06 03:39:10|5856.77|5856.07|5857.02|5856.32|5857.39|5856.69|5856.77|5856.07|266
1730864360000|2024-11-06 03:39:20|5856.77|5856.07|5856.14|5855.44|5856.77|5856.07|5856.14|5855.44|55
1730864370000|2024-11-06 03:39:30|5856.02|5855.32|5856.27|5855.57|5856.27|5855.57|5856.02|5855.32|83
1730864380000|2024-11-06 03:39:40|5856.02|5855.32|5855.52|5854.82|5856.77|5856.07|5855.52|5854.82|115
1730864390000|2024-11-06 03:39:50|5855.27|5854.57|5856.52|5855.82|5856.52|5855.82|5855.27|5854.57|100
1730864400000|2024-11-06 03:40:00|5856.39|5855.69|5856.52|5855.82|5857.27|5856.57|5856.27|5855.57|134
1730864410000|2024-11-06 03:40:10|5856.27|5855.57|5855.77|5855.07|5856.27|5855.57|5855.27|5854.57|98
1730864420000|2024-11-06 03:40:20|5855.64|5854.94|5853.77|5853.07|5855.64|5854.94|5853.77|5853.07|223
1730864430000|2024-11-06 03:40:30|5853.64|5852.94|5851.02|5850.32|5853.77|5853.07|5851.02|5850.32|500
1730864440000|2024-11-06 03:40:40|5851.14|5850.44|5851.27|5850.57|5852.14|5851.44|5851.14|5850.44|210
1730864450000|2024-11-06 03:40:50|5850.77|5850.07|5850.64|5849.94|5851.02|5850.32|5849.64|5848.94|280
1730864460000|2024-11-06 03:41:00|5850.77|5850.07|5851.52|5850.82|5852.02|5851.32|5850.52|5849.82|110
1730864470000|2024-11-06 03:41:10|5851.64|5850.94|5851.52|5850.82|5851.77|5851.07|5851.27|5850.57|50
1730864480000|2024-11-06 03:41:20|5851.77|5851.07|5851.77|5851.07|5852.02|5851.32|5851.52|5850.82|44
1730864490000|2024-11-06 03:41:30|5851.89|5851.19|5853.77|5853.07|5853.77|5853.07|5851.77|5851.07|154
1730864500000|2024-11-06 03:41:40|5853.64|5852.94|5853.77|5853.07|5854.27|5853.57|5853.64|5852.94|88
1730864510000|2024-11-06 03:41:50|5853.89|5853.19|5853.52|5852.82|5854.14|5853.44|5853.27|5852.57|61
1730864520000|2024-11-06 03:42:00|5853.77|5853.07|5854.27|5853.57|5854.27|5853.57|5853.27|5852.57|43
1730864530000|2024-11-06 03:42:10|5854.77|5854.07|5854.77|5854.07|5855.14|5854.44|5854.52|5853.82|152
1730864540000|2024-11-06 03:42:20|5854.64|5853.94|5854.52|5853.82|5854.64|5853.94|5853.27|5852.57|174
1730864550000|2024-11-06 03:42:30|5854.64|5853.94|5854.77|5854.07|5855.27|5854.57|5854.52|5853.82|94
1730864560000|2024-11-06 03:42:40|5855.02|5854.32|5855.02|5854.32|5855.27|5854.57|5855.02|5854.32|45
1730864570000|2024-11-06 03:42:50|5855.14|5854.44|5854.14|5853.44|5855.27|5854.57|5854.02|5853.32|90
1730864580000|2024-11-06 03:43:00|5854.02|5853.32|5854.89|5854.19|5855.77|5855.07|5853.77|5853.07|229
1730864590000|2024-11-06 03:43:10|5855.02|5854.32|5854.02|5853.32|5855.02|5854.32|5853.52|5852.82|80
1730864600000|2024-11-06 03:43:20|5854.14|5853.44|5854.27|5853.57|5854.52|5853.82|5854.02|5853.32|86
1730864610000|2024-11-06 03:43:30|5854.39|5853.69|5854.77|5854.07|5855.02|5854.32|5854.27|5853.57|49
1730864620000|2024-11-06 03:43:40|5854.89|5854.19|5855.02|5854.32|5855.02|5854.32|5854.27|5853.57|61
1730864630000|2024-11-06 03:43:50|5854.77|5854.07|5854.89|5854.19|5855.02|5854.32|5854.77|5854.07|19
1730864640000|2024-11-06 03:44:00|5854.77|5854.07|5854.64|5853.94|5855.02|5854.32|5854.39|5853.69|75
1730864650000|2024-11-06 03:44:10|5854.52|5853.82|5855.02|5854.32|5855.27|5854.57|5854.52|5853.82|76
1730864660000|2024-11-06 03:44:20|5855.14|5854.44|5855.39|5854.69|5855.77|5855.07|5855.02|5854.32|97
1730864670000|2024-11-06 03:44:30|5855.52|5854.82|5855.52|5854.82|5855.77|5855.07|5855.27|5854.57|71
1730864680000|2024-11-06 03:44:40|5855.39|5854.69|5855.77|5855.07|5855.77|5855.07|5855.27|5854.57|15
1730864690000|2024-11-06 03:44:50|5855.64|5854.94|5854.77|5854.07|5855.77|5855.07|5854.77|5854.07|54
1730864700000|2024-11-06 03:45:00|5854.52|5853.82|5855.27|5854.57|5855.27|5854.57|5854.52|5853.82|29
1730864710000|2024-11-06 03:45:10|5855.02|5854.32|5854.89|5854.19|5855.27|5854.57|5854.77|5854.07|88
1730864720000|2024-11-06 03:45:20|5854.77|5854.07|5855.27|5854.57|5855.27|5854.57|5854.77|5854.07|7
1730864730000|2024-11-06 03:45:30|5855.52|5854.82|5854.27|5853.57|5855.77|5855.07|5853.27|5852.57|277
1730864740000|2024-11-06 03:45:40|5854.52|5853.82|5855.02|5854.32|5855.27|5854.57|5854.39|5853.69|72
1730864750000|2024-11-06 03:45:50|5855.14|5854.44|5854.52|5853.82|5855.14|5854.44|5854.27|5853.57|62
1730864760000|2024-11-06 03:46:00|5854.64|5853.94|5853.77|5853.07|5855.27|5854.57|5853.52|5852.82|182
1730864770000|2024-11-06 03:46:10|5853.64|5852.94|5852.77|5852.07|5853.77|5853.07|5852.77|5852.07|104
1730864780000|2024-11-06 03:46:20|5853.02|5852.32|5853.77|5853.07|5854.02|5853.32|5852.89|5852.19|169
1730864790000|2024-11-06 03:46:30|5853.52|5852.82|5853.27|5852.57|5853.52|5852.82|5851.52|5850.82|239
1730864800000|2024-11-06 03:46:40|5853.02|5852.32|5853.02|5852.32|5853.27|5852.57|5852.77|5852.07|90
1730864810000|2024-11-06 03:46:50|5853.52|5852.82|5853.02|5852.32|5853.64|5852.94|5852.77|5852.07|65
1730864820000|2024-11-06 03:47:00|5853.14|5852.44|5853.39|5852.69|5853.77|5853.07|5853.02|5852.32|44
1730864830000|2024-11-06 03:47:10|5853.27|5852.57|5853.39|5852.69|5853.89|5853.19|5853.27|5852.57|48
1730864840000|2024-11-06 03:47:20|5853.27|5852.57|5853.52|5852.82|5853.77|5853.07|5853.14|5852.44|24
1730864850000|2024-11-06 03:47:30|5852.52|5851.82|5850.77|5850.07|5852.52|5851.82|5850.77|5850.07|290
1730864860000|2024-11-06 03:47:40|5850.89|5850.19|5851.89|5851.19|5852.77|5852.07|5850.77|5850.07|236
1730864870000|2024-11-06 03:47:50|5851.77|5851.07|5852.02|5851.32|5852.02|5851.32|5851.27|5850.57|68
1730864880000|2024-11-06 03:48:00|5851.89|5851.19|5850.89|5850.19|5852.27|5851.57|5850.52|5849.82|138
1730864890000|2024-11-06 03:48:10|5851.02|5850.32|5850.77|5850.07|5851.52|5850.82|5850.77|5850.07|142
1730864900000|2024-11-06 03:48:20|5850.39|5849.69|5849.77|5849.07|5851.27|5850.57|5849.77|5849.07|245
1730864910000|2024-11-06 03:48:30|5850.02|5849.32|5850.52|5849.82|5850.52|5849.82|5849.27|5848.57|126
1730864920000|2024-11-06 03:48:40|5850.64|5849.94|5850.64|5849.94|5850.77|5850.07|5850.14|5849.44|39
1730864930000|2024-11-06 03:48:50|5850.77|5850.07|5850.52|5849.82|5850.77|5850.07|5850.52|5849.82|28
1730864940000|2024-11-06 03:49:00|5850.64|5849.94|5850.52|5849.82|5851.77|5851.07|5850.52|5849.82|163
1730864950000|2024-11-06 03:49:10|5850.64|5849.94|5850.77|5850.07|5850.77|5850.07|5850.52|5849.82|59
1730864960000|2024-11-06 03:49:20|5850.89|5850.19|5850.77|5850.07|5850.89|5850.19|5850.52|5849.82|21
1730864970000|2024-11-06 03:49:30|5850.89|5850.19|5851.02|5850.32|5851.27|5850.57|5850.77|5850.07|31
1730864980000|2024-11-06 03:49:40|5850.77|5850.07|5851.39|5850.69|5851.39|5850.69|5850.52|5849.82|115
1730864990000|2024-11-06 03:49:50|5851.27|5850.57|5851.52|5850.82|5851.52|5850.82|5851.27|5850.57|24
1730865000000|2024-11-06 03:50:00|5851.64|5850.94|5852.14|5851.44|5852.27|5851.57|5851.39|5850.69|74
1730865010000|2024-11-06 03:50:10|5852.27|5851.57|5852.02|5851.32|5852.27|5851.57|5851.77|5851.07|44
1730865020000|2024-11-06 03:50:20|5851.77|5851.07|5851.77|5851.07|5851.77|5851.07|5851.77|5851.07|28
1730865030000|2024-11-06 03:50:30|5852.02|5851.32|5851.77|5851.07|5852.27|5851.57|5851.77|5851.07|42
1730865040000|2024-11-06 03:50:40|5852.02|5851.32|5853.02|5852.32|5853.27|5852.57|5852.02|5851.32|319
1730865050000|2024-11-06 03:50:50|5853.14|5852.44|5853.52|5852.82|5854.27|5853.57|5853.02|5852.32|220
1730865060000|2024-11-06 03:51:00|5853.64|5852.94|5852.52|5851.82|5854.02|5853.32|5852.52|5851.82|153
1730865070000|2024-11-06 03:51:10|5852.77|5852.07|5851.52|5850.82|5852.77|5852.07|5851.52|5850.82|88
1730865080000|2024-11-06 03:51:20|5851.64|5850.94|5851.89|5851.19|5852.02|5851.32|5851.27|5850.57|77
1730865090000|2024-11-06 03:51:30|5852.02|5851.32|5852.27|5851.57|5852.52|5851.82|5851.89|5851.19|51
1730865100000|2024-11-06 03:51:40|5852.02|5851.32|5851.77|5851.07|5852.27|5851.57|5851.77|5851.07|63
1730865110000|2024-11-06 03:51:50|5851.64|5850.94|5850.52|5849.82|5851.77|5851.07|5850.52|5849.82|162
1730865120000|2024-11-06 03:52:00|5850.27|5849.57|5849.39|5848.69|5850.27|5849.57|5849.39|5848.69|85
1730865130000|2024-11-06 03:52:10|5849.27|5848.57|5849.64|5848.94|5849.64|5848.94|5849.27|5848.57|48
1730865140000|2024-11-06 03:52:20|5849.77|5849.07|5849.52|5848.82|5849.77|5849.07|5849.27|5848.57|46
1730865150000|2024-11-06 03:52:30|5849.39|5848.69|5847.77|5847.07|5849.52|5848.82|5847.64|5846.94|121
1730865160000|2024-11-06 03:52:40|5847.64|5846.94|5847.77|5847.07|5848.02|5847.32|5847.52|5846.82|79
1730865170000|2024-11-06 03:52:50|5847.64|5846.94|5845.27|5844.57|5847.77|5847.07|5845.27|5844.57|251
1730865180000|2024-11-06 03:53:00|5845.64|5844.94|5847.27|5846.57|5847.77|5847.07|5845.64|5844.94|371
1730865190000|2024-11-06 03:53:10|5847.02|5846.32|5848.52|5847.82|5848.52|5847.82|5846.77|5846.07|94
1730865200000|2024-11-06 03:53:20|5848.77|5848.07|5849.02|5848.32|5849.14|5848.44|5848.52|5847.82|81
1730865210000|2024-11-06 03:53:30|5848.77|5848.07|5848.52|5847.82|5849.02|5848.32|5848.27|5847.57|77
1730865220000|2024-11-06 03:53:40|5848.02|5847.32|5847.27|5846.57|5848.14|5847.44|5847.27|5846.57|56
1730865230000|2024-11-06 03:53:50|5847.39|5846.69|5848.27|5847.57|5848.27|5847.57|5847.27|5846.57|56
1730865240000|2024-11-06 03:54:00|5848.52|5847.82|5848.77|5848.07|5848.77|5848.07|5848.02|5847.32|81
1730865250000|2024-11-06 03:54:10|5848.52|5847.82|5848.77|5848.07|5849.27|5848.57|5848.52|5847.82|81
1730865260000|2024-11-06 03:54:20|5848.89|5848.19|5848.52|5847.82|5849.02|5848.32|5848.52|5847.82|23
1730865270000|2024-11-06 03:54:30|5848.77|5848.07|5849.27|5848.57|5849.64|5848.94|5848.52|5847.82|85
1730865280000|2024-11-06 03:54:40|5849.02|5848.32|5849.02|5848.32|5850.02|5849.32|5849.02|5848.32|201
1730865290000|2024-11-06 03:54:50|5849.27|5848.57|5851.02|5850.32|5851.64|5850.94|5849.02|5848.32|259
1730865300000|2024-11-06 03:55:00|5850.64|5849.94|5850.02|5849.32|5850.77|5850.07|5850.02|5849.32|449
1730865310000|2024-11-06 03:55:10|5849.89|5849.19|5849.64|5848.94|5850.14|5849.44|5849.52|5848.82|74
1730865320000|2024-11-06 03:55:20|5849.52|5848.82|5849.52|5848.82|5849.89|5849.19|5849.39|5848.69|54
1730865330000|2024-11-06 03:55:30|5849.77|5849.07|5849.02|5848.32|5849.77|5849.07|5848.77|5848.07|38
1730865340000|2024-11-06 03:55:40|5848.89|5848.19|5849.52|5848.82|5849.52|5848.82|5848.77|5848.07|79
1730865350000|2024-11-06 03:55:50|5849.39|5848.69|5849.27|5848.57|5849.52|5848.82|5849.27|5848.57|13
1730865360000|2024-11-06 03:56:00|5849.02|5848.32|5848.89|5848.19|5849.02|5848.32|5848.52|5847.82|35
1730865370000|2024-11-06 03:56:10|5849.02|5848.32|5848.39|5847.69|5849.02|5848.32|5847.89|5847.19|98
1730865380000|2024-11-06 03:56:20|5848.27|5847.57|5849.14|5848.44|5849.27|5848.57|5848.27|5847.57|51
1730865390000|2024-11-06 03:56:30|5849.27|5848.57|5849.27|5848.57|5849.77|5849.07|5849.02|5848.32|51
1730865400000|2024-11-06 03:56:40|5849.52|5848.82|5849.89|5849.19|5850.27|5849.57|5849.52|5848.82|77
1730865410000|2024-11-06 03:56:50|5849.64|5848.94|5849.52|5848.82|5849.77|5849.07|5849.52|5848.82|36
1730865420000|2024-11-06 03:57:00|5849.64|5848.94|5850.52|5849.82|5850.52|5849.82|5849.64|5848.94|46
1730865430000|2024-11-06 03:57:10|5851.02|5850.32|5850.64|5849.94|5851.27|5850.57|5850.14|5849.44|123
1730865440000|2024-11-06 03:57:20|5850.52|5849.82|5851.27|5850.57|5851.77|5851.07|5850.52|5849.82|88
1730865450000|2024-11-06 03:57:30|5851.14|5850.44|5850.77|5850.07|5851.14|5850.44|5850.52|5849.82|127
1730865460000|2024-11-06 03:57:40|5850.89|5850.19|5851.14|5850.44|5851.14|5850.44|5850.64|5849.94|27
1730865470000|2024-11-06 03:57:50|5851.02|5850.32|5851.14|5850.44|5851.27|5850.57|5850.77|5850.07|17
1730865480000|2024-11-06 03:58:00|5851.27|5850.57|5852.02|5851.32|5852.27|5851.57|5851.02|5850.32|86
1730865490000|2024-11-06 03:58:10|5852.14|5851.44|5852.02|5851.32|5852.52|5851.82|5852.02|5851.32|102
1730865500000|2024-11-06 03:58:20|5852.14|5851.44|5852.02|5851.32|5852.39|5851.69|5852.02|5851.32|63
1730865510000|2024-11-06 03:58:30|5851.89|5851.19|5852.77|5852.07|5852.77|5852.07|5851.77|5851.07|97
1730865520000|2024-11-06 03:58:40|5852.64|5851.94|5853.39|5852.69|5853.39|5852.69|5852.64|5851.94|74
1730865530000|2024-11-06 03:58:50|5853.14|5852.44|5853.27|5852.57|5853.27|5852.57|5852.64|5851.94|58
1730865540000|2024-11-06 03:59:00|5853.14|5852.44|5854.27|5853.57|5854.52|5853.82|5853.14|5852.44|122
1730865550000|2024-11-06 03:59:10|5854.39|5853.69|5854.02|5853.32|5855.27|5854.57|5854.02|5853.32|245
1730865560000|2024-11-06 03:59:20|5854.14|5853.44|5854.14|5853.44|5854.27|5853.57|5853.89|5853.19|57
1730865570000|2024-11-06 03:59:30|5854.27|5853.57|5855.02|5854.32|5855.02|5854.32|5854.02|5853.32|143
1730865580000|2024-11-06 03:59:40|5854.89|5854.19|5855.77|5855.07|5855.89|5855.19|5854.89|5854.19|112
1730865590000|2024-11-06 03:59:50|5855.89|5855.19|5854.52|5853.82|5855.89|5855.19|5854.52|5853.82|166
1730865600000|2024-11-06 04:00:00|5854.39|5853.69|5856.02|5855.32|5856.27|5855.57|5854.39|5853.69|109
1730865610000|2024-11-06 04:00:10|5856.27|5855.57|5855.52|5854.82|5856.27|5855.57|5855.52|5854.82|65
1730865620000|2024-11-06 04:00:20|5855.77|5855.07|5855.77|5855.07|5856.02|5855.32|5855.64|5854.94|24
1730865630000|2024-11-06 04:00:30|5855.64|5854.94|5854.77|5854.07|5855.77|5855.07|5854.52|5853.82|68
1730865640000|2024-11-06 04:00:40|5854.64|5853.94|5854.02|5853.32|5854.64|5853.94|5853.89|5853.19|59
1730865650000|2024-11-06 04:00:50|5854.27|5853.57|5854.27|5853.57|5854.27|5853.57|5854.02|5853.32|72
1730865660000|2024-11-06 04:01:00|5854.02|5853.32|5853.27|5852.57|5854.14|5853.44|5853.27|5852.57|104
1730865670000|2024-11-06 04:01:10|5853.14|5852.44|5853.27|5852.57|5853.52|5852.82|5852.64|5851.94|61
1730865680000|2024-11-06 04:01:20|5853.02|5852.32|5853.52|5852.82|5853.52|5852.82|5853.02|5852.32|20
1730865690000|2024-11-06 04:01:30|5853.39|5852.69|5852.89|5852.19|5853.39|5852.69|5852.77|5852.07|35
1730865700000|2024-11-06 04:01:40|5852.77|5852.07|5851.64|5850.94|5853.02|5852.32|5851.64|5850.94|98
1730865710000|2024-11-06 04:01:50|5851.52|5850.82|5851.14|5850.44|5851.77|5851.07|5851.14|5850.44|48
1730865720000|2024-11-06 04:02:00|5851.02|5850.32|5851.27|5850.57|5851.27|5850.57|5850.52|5849.82|76
1730865730000|2024-11-06 04:02:10|5851.02|5850.32|5851.89|5851.19|5851.89|5851.19|5851.02|5850.32|63
1730865740000|2024-11-06 04:02:20|5851.77|5851.07|5850.52|5849.82|5851.77|5851.07|5850.52|5849.82|49
1730865750000|2024-11-06 04:02:30|5850.39|5849.69|5850.64|5849.94|5851.14|5850.44|5850.39|5849.69|75
1730865760000|2024-11-06 04:02:40|5850.52|5849.82|5850.52|5849.82|5850.64|5849.94|5850.27|5849.57|26
1730865770000|2024-11-06 04:02:50|5850.39|5849.69|5850.52|5849.82|5850.77|5850.07|5849.77|5849.07|185
1730865780000|2024-11-06 04:03:00|5850.77|5850.07|5850.52|5849.82|5850.77|5850.07|5850.14|5849.44|78
1730865790000|2024-11-06 04:03:10|5850.39|5849.69|5849.77|5849.07|5850.52|5849.82|5849.64|5848.94|33
1730865800000|2024-11-06 04:03:20|5849.64|5848.94|5849.52|5848.82|5849.77|5849.07|5849.27|5848.57|45
1730865810000|2024-11-06 04:03:30|5849.39|5848.69|5848.02|5847.32|5849.52|5848.82|5848.02|5847.32|120
1730865820000|2024-11-06 04:03:40|5847.77|5847.07|5848.27|5847.57|5848.27|5847.57|5846.77|5846.07|261
1730865830000|2024-11-06 04:03:50|5848.64|5847.94|5849.52|5848.82|5849.64|5848.94|5848.64|5847.94|40
1730865840000|2024-11-06 04:04:00|5849.27|5848.57|5849.02|5848.32|5849.27|5848.57|5848.14|5847.44|160
1730865850000|2024-11-06 04:04:10|5849.14|5848.44|5849.02|5848.32|5849.52|5848.82|5848.77|5848.07|192
1730865860000|2024-11-06 04:04:20|5849.64|5848.94|5850.27|5849.57|5850.52|5849.82|5849.52|5848.82|79
1730865870000|2024-11-06 04:04:30|5850.52|5849.82|5851.02|5850.32|5851.02|5850.32|5850.52|5849.82|75
1730865880000|2024-11-06 04:04:40|5851.14|5850.44|5851.02|5850.32|5851.14|5850.44|5850.64|5849.94|98
1730865890000|2024-11-06 04:04:50|5851.14|5850.44|5851.02|5850.32|5851.14|5850.44|5850.77|5850.07|46
1730865900000|2024-11-06 04:05:00|5850.89|5850.19|5851.14|5850.44|5851.27|5850.57|5850.64|5849.94|32
1730865910000|2024-11-06 04:05:10|5851.27|5850.57|5851.02|5850.32|5851.52|5850.82|5851.02|5850.32|22
1730865920000|2024-11-06 04:05:20|5850.64|5849.94|5849.77|5849.07|5850.64|5849.94|5849.77|5849.07|33
1730865930000|2024-11-06 04:05:30|5849.64|5848.94|5849.52|5848.82|5849.77|5849.07|5849.52|5848.82|22
1730865940000|2024-11-06 04:05:40|5849.27|5848.57|5849.52|5848.82|5849.77|5849.07|5849.02|5848.32|62
1730865950000|2024-11-06 04:05:50|5849.39|5848.69|5849.39|5848.69|5849.39|5848.69|5848.89|5848.19|103
1730865960000|2024-11-06 04:06:00|5849.27|5848.57|5850.02|5849.32|5850.02|5849.32|5848.77|5848.07|129
1730865970000|2024-11-06 04:06:10|5850.14|5849.44|5850.02|5849.32|5850.52|5849.82|5850.02|5849.32|59
1730865980000|2024-11-06 04:06:20|5850.14|5849.44|5850.27|5849.57|5850.27|5849.57|5849.89|5849.19|69
1730865990000|2024-11-06 04:06:30|5850.02|5849.32|5849.89|5849.19|5850.27|5849.57|5849.77|5849.07|31
1730866000000|2024-11-06 04:06:40|5849.77|5849.07|5849.64|5848.94|5850.02|5849.32|5849.27|5848.57|114
1730866010000|2024-11-06 04:06:50|5849.77|5849.07|5849.89|5849.19|5850.02|5849.32|5849.77|5849.07|9
1730866020000|2024-11-06 04:07:00|5850.02|5849.32|5850.64|5849.94|5850.64|5849.94|5849.89|5849.19|15
1730866030000|2024-11-06 04:07:10|5850.52|5849.82|5850.52|5849.82|5850.77|5850.07|5850.27|5849.57|24
1730866040000|2024-11-06 04:07:20|5850.77|5850.07|5850.02|5849.32|5850.89|5850.19|5849.27|5848.57|105
1730866050000|2024-11-06 04:07:30|5850.14|5849.44|5850.27|5849.57|5850.27|5849.57|5850.02|5849.32|15
1730866060000|2024-11-06 04:07:40|5850.14|5849.44|5849.77|5849.07|5850.27|5849.57|5849.14|5848.44|77
1730866070000|2024-11-06 04:07:50|5850.02|5849.32|5850.64|5849.94|5851.27|5850.57|5850.02|5849.32|72
1730866080000|2024-11-06 04:08:00|5850.52|5849.82|5849.89|5849.19|5850.77|5850.07|5849.64|5848.94|174
1730866090000|2024-11-06 04:08:10|5850.02|5849.32|5849.27|5848.57|5850.02|5849.32|5849.14|5848.44|44
1730866100000|2024-11-06 04:08:20|5848.64|5847.94|5849.77|5849.07|5849.89|5849.19|5848.64|5847.94|71
1730866110000|2024-11-06 04:08:30|5849.64|5848.94|5850.52|5849.82|5850.77|5850.07|5849.52|5848.82|30
1730866120000|2024-11-06 04:08:40|5850.64|5849.94|5850.77|5850.07|5850.77|5850.07|5850.52|5849.82|12
1730866130000|2024-11-06 04:08:50|5850.89|5850.19|5851.14|5850.44|5851.27|5850.57|5850.89|5850.19|53
1730866140000|2024-11-06 04:09:00|5851.27|5850.57|5850.52|5849.82|5851.27|5850.57|5850.27|5849.57|65
1730866150000|2024-11-06 04:09:10|5850.64|5849.94|5850.52|5849.82|5851.39|5850.69|5850.27|5849.57|66
1730866160000|2024-11-06 04:09:20|5850.77|5850.07|5850.14|5849.44|5850.77|5850.07|5850.02|5849.32|43
1730866170000|2024-11-06 04:09:30|5850.02|5849.32|5850.27|5849.57|5850.27|5849.57|5850.02|5849.32|7
1730866180000|2024-11-06 04:09:40|5849.77|5849.07|5849.89|5849.19|5849.89|5849.19|5849.77|5849.07|71
1730866190000|2024-11-06 04:09:50|5849.52|5848.82|5849.39|5848.69|5849.64|5848.94|5849.39|5848.69|17
1730866200000|2024-11-06 04:10:00|5849.27|5848.57|5849.64|5848.94|5850.27|5849.57|5849.27|5848.57|42
1730866210000|2024-11-06 04:10:10|5849.77|5849.07|5849.52|5848.82|5850.27|5849.57|5849.52|5848.82|33
1730866220000|2024-11-06 04:10:20|5849.39|5848.69|5848.27|5847.57|5849.52|5848.82|5848.02|5847.32|71
1730866230000|2024-11-06 04:10:30|5848.14|5847.44|5848.27|5847.57|5848.27|5847.57|5847.77|5847.07|67
1730866240000|2024-11-06 04:10:40|5848.14|5847.44|5848.02|5847.32|5848.27|5847.57|5848.02|5847.32|22
1730866250000|2024-11-06 04:10:50|5847.89|5847.19|5847.77|5847.07|5848.02|5847.32|5847.77|5847.07|34
1730866260000|2024-11-06 04:11:00|5848.02|5847.32|5848.52|5847.82|5848.52|5847.82|5848.02|5847.32|55
1730866270000|2024-11-06 04:11:10|5848.64|5847.94|5848.77|5848.07|5849.02|5848.32|5848.52|5847.82|52
1730866280000|2024-11-06 04:11:20|5848.64|5847.94|5848.77|5848.07|5848.77|5848.07|5848.52|5847.82|30
1730866290000|2024-11-06 04:11:30|5848.89|5848.19|5849.27|5848.57|5849.27|5848.57|5848.77|5848.07|36
1730866300000|2024-11-06 04:11:40|5849.39|5848.69|5850.27|5849.57|5850.39|5849.69|5849.39|5848.69|40
1730866310000|2024-11-06 04:11:50|5850.39|5849.69|5851.77|5851.07|5852.02|5851.32|5850.27|5849.57|153
1730866320000|2024-11-06 04:12:00|5851.89|5851.19|5852.02|5851.32|5852.27|5851.57|5851.64|5850.94|170
1730866330000|2024-11-06 04:12:10|5851.89|5851.19|5852.64|5851.94|5852.64|5851.94|5851.77|5851.07|229
1730866340000|2024-11-06 04:12:20|5852.77|5852.07|5852.52|5851.82|5853.52|5852.82|5852.52|5851.82|189
1730866350000|2024-11-06 04:12:30|5852.39|5851.69|5851.77|5851.07|5852.39|5851.69|5851.77|5851.07|54
1730866360000|2024-11-06 04:12:40|5852.14|5851.44|5852.14|5851.44|5852.14|5851.44|5852.02|5851.32|21
1730866370000|2024-11-06 04:12:50|5852.27|5851.57|5853.02|5852.32|5853.02|5852.32|5852.02|5851.32|44
1730866380000|2024-11-06 04:13:00|5853.14|5852.44|5853.02|5852.32|5853.14|5852.44|5853.02|5852.32|19
1730866390000|2024-11-06 04:13:10|5853.14|5852.44|5853.14|5852.44|5853.14|5852.44|5853.02|5852.32|10
1730866400000|2024-11-06 04:13:20|5853.02|5852.32|5854.27|5853.57|5854.52|5853.82|5853.02|5852.32|162
1730866410000|2024-11-06 04:13:30|5854.52|5853.82|5855.27|5854.57|5855.39|5854.69|5854.52|5853.82|130
1730866420000|2024-11-06 04:13:40|5855.52|5854.82|5855.27|5854.57|5855.52|5854.82|5855.27|5854.57|62
1730866430000|2024-11-06 04:13:50|5855.14|5854.44|5855.77|5855.07|5855.77|5855.07|5855.14|5854.44|33
1730866440000|2024-11-06 04:14:00|5855.89|5855.19|5856.27|5855.57|5856.27|5855.57|5855.77|5855.07|80
1730866450000|2024-11-06 04:14:10|5856.14|5855.44|5856.77|5856.07|5857.14|5856.44|5856.14|5855.44|130
1730866460000|2024-11-06 04:14:20|5856.64|5855.94|5856.77|5856.07|5857.27|5856.57|5856.64|5855.94|52
1730866470000|2024-11-06 04:14:30|5856.52|5855.82|5856.27|5855.57|5856.77|5856.07|5856.27|5855.57|60
1730866480000|2024-11-06 04:14:40|5856.02|5855.32|5856.39|5855.69|5856.52|5855.82|5856.02|5855.32|37
1730866490000|2024-11-06 04:14:50|5856.27|5855.57|5856.77|5856.07|5857.14|5856.44|5856.27|5855.57|84
1730866500000|2024-11-06 04:15:00|5856.64|5855.94|5856.77|5856.07|5856.77|5856.07|5856.52|5855.82|19
1730866510000|2024-11-06 04:15:10|5856.89|5856.19|5857.02|5856.32|5857.52|5856.82|5856.77|5856.07|110
1730866520000|2024-11-06 04:15:20|5856.89|5856.19|5856.14|5855.44|5857.02|5856.32|5856.02|5855.32|115
1730866530000|2024-11-06 04:15:30|5856.27|5855.57|5856.27|5855.57|5856.77|5856.07|5856.02|5855.32|120
1730866540000|2024-11-06 04:15:40|5856.39|5855.69|5856.27|5855.57|5856.77|5856.07|5856.27|5855.57|70
1730866550000|2024-11-06 04:15:50|5856.52|5855.82|5856.14|5855.44|5856.77|5856.07|5856.14|5855.44|88
1730866560000|2024-11-06 04:16:00|5856.02|5855.32|5855.77|5855.07|5856.02|5855.32|5855.39|5854.69|94
1730866570000|2024-11-06 04:16:10|5855.89|5855.19|5856.14|5855.44|5856.14|5855.44|5855.77|5855.07|15
1730866580000|2024-11-06 04:16:20|5856.52|5855.82|5856.89|5856.19|5857.02|5856.32|5856.27|5855.57|71
1730866590000|2024-11-06 04:16:30|5857.02|5856.32|5856.52|5855.82|5857.02|5856.32|5856.27|5855.57|74
1730866600000|2024-11-06 04:16:40|5856.77|5856.07|5856.27|5855.57|5857.02|5856.32|5856.02|5855.32|120
1730866610000|2024-11-06 04:16:50|5856.77|5856.07|5856.77|5856.07|5857.27|5856.57|5856.77|5856.07|76
1730866620000|2024-11-06 04:17:00|5856.64|5855.94|5855.77|5855.07|5856.64|5855.94|5855.52|5854.82|70
1730866630000|2024-11-06 04:17:10|5856.02|5855.32|5856.02|5855.32|5856.27|5855.57|5855.89|5855.19|45
1730866640000|2024-11-06 04:17:20|5855.89|5855.19|5855.89|5855.19|5856.02|5855.32|5855.77|5855.07|25
1730866650000|2024-11-06 04:17:30|5856.02|5855.32|5856.02|5855.32|5856.52|5855.82|5855.89|5855.19|69
1730866660000|2024-11-06 04:17:40|5855.89|5855.19|5855.14|5854.44|5856.27|5855.57|5855.14|5854.44|81
1730866670000|2024-11-06 04:17:50|5855.27|5854.57|5855.64|5854.94|5855.77|5855.07|5855.27|5854.57|42
1730866680000|2024-11-06 04:18:00|5855.89|5855.19|5854.27|5853.57|5855.89|5855.19|5853.77|5853.07|158
1730866690000|2024-11-06 04:18:10|5854.14|5853.44|5853.52|5852.82|5854.14|5853.44|5853.27|5852.57|109
1730866700000|2024-11-06 04:18:20|5853.64|5852.94|5853.39|5852.69|5853.64|5852.94|5853.02|5852.32|29
1730866710000|2024-11-06 04:18:30|5853.52|5852.82|5853.52|5852.82|5853.77|5853.07|5853.52|5852.82|16
1730866720000|2024-11-06 04:18:40|5853.64|5852.94|5854.14|5853.44|5854.52|5853.82|5853.64|5852.94|74
1730866730000|2024-11-06 04:18:50|5854.27|5853.57|5854.52|5853.82|5854.77|5854.07|5854.14|5853.44|20
1730866740000|2024-11-06 04:19:00|5854.27|5853.57|5854.39|5853.69|5854.64|5853.94|5853.89|5853.19|50
1730866750000|2024-11-06 04:19:10|5854.27|5853.57|5855.27|5854.57|5855.27|5854.57|5854.14|5853.44|29
1730866760000|2024-11-06 04:19:20|5854.52|5853.82|5854.02|5853.32|5854.89|5854.19|5854.02|5853.32|91
1730866770000|2024-11-06 04:19:30|5853.77|5853.07|5854.52|5853.82|5854.77|5854.07|5853.77|5853.07|80
1730866780000|2024-11-06 04:19:40|5854.64|5853.94|5854.52|5853.82|5854.77|5854.07|5854.52|5853.82|7
1730866790000|2024-11-06 04:19:50|5855.02|5854.32|5855.02|5854.32|5855.14|5854.44|5854.89|5854.19|41
1730866800000|2024-11-06 04:20:00|5854.89|5854.19|5854.39|5853.69|5855.02|5854.32|5854.39|5853.69|27
1730866810000|2024-11-06 04:20:10|5854.52|5853.82|5853.77|5853.07|5854.52|5853.82|5853.77|5853.07|19
1730866820000|2024-11-06 04:20:20|5853.89|5853.19|5854.02|5853.32|5854.02|5853.32|5853.77|5853.07|20
1730866830000|2024-11-06 04:20:30|5853.89|5853.19|5853.52|5852.82|5854.02|5853.32|5853.02|5852.32|71
1730866840000|2024-11-06 04:20:40|5853.39|5852.69|5854.02|5853.32|5854.02|5853.32|5853.27|5852.57|16
1730866850000|2024-11-06 04:20:50|5853.89|5853.19|5853.77|5853.07|5854.02|5853.32|5853.64|5852.94|25
1730866860000|2024-11-06 04:21:00|5854.02|5853.32|5854.52|5853.82|5854.52|5853.82|5853.02|5852.32|66
1730866870000|2024-11-06 04:21:10|5854.39|5853.69|5853.77|5853.07|5854.39|5853.69|5853.64|5852.94|31
1730866880000|2024-11-06 04:21:20|5853.64|5852.94|5853.64|5852.94|5853.64|5852.94|5853.39|5852.69|13
1730866890000|2024-11-06 04:21:30|5854.14|5853.44|5853.39|5852.69|5854.39|5853.69|5853.39|5852.69|58
1730866900000|2024-11-06 04:21:40|5853.27|5852.57|5853.02|5852.32|5853.27|5852.57|5852.52|5851.82|52
1730866910000|2024-11-06 04:21:50|5853.14|5852.44|5851.64|5850.94|5853.14|5852.44|5851.64|5850.94|125
1730866920000|2024-11-06 04:22:00|5851.77|5851.07|5851.64|5850.94|5851.77|5851.07|5851.02|5850.32|105
1730866930000|2024-11-06 04:22:10|5851.52|5850.82|5850.77|5850.07|5851.77|5851.07|5850.77|5850.07|55
1730866940000|2024-11-06 04:22:20|5850.89|5850.19|5850.77|5850.07|5851.02|5850.32|5850.77|5850.07|41
1730866950000|2024-11-06 04:22:30|5850.64|5849.94|5850.64|5849.94|5850.77|5850.07|5850.52|5849.82|72
1730866960000|2024-11-06 04:22:40|5850.52|5849.82|5851.64|5850.94|5851.77|5851.07|5850.52|5849.82|64
1730866970000|2024-11-06 04:22:50|5851.77|5851.07|5851.14|5850.44|5851.77|5851.07|5851.02|5850.32|64
1730866980000|2024-11-06 04:23:00|5851.02|5850.32|5852.52|5851.82|5852.52|5851.82|5850.77|5850.07|69
1730866990000|2024-11-06 04:23:10|5852.39|5851.69|5853.02|5852.32|5853.02|5852.32|5852.27|5851.57|24
1730867000000|2024-11-06 04:23:20|5852.52|5851.82|5852.39|5851.69|5852.77|5852.07|5852.27|5851.57|70
1730867010000|2024-11-06 04:23:30|5852.52|5851.82|5852.02|5851.32|5852.52|5851.82|5852.02|5851.32|43
1730867020000|2024-11-06 04:23:40|5851.77|5851.07|5852.02|5851.32|5852.02|5851.32|5851.77|5851.07|15
1730867030000|2024-11-06 04:23:50|5852.27|5851.57|5852.14|5851.44|5852.27|5851.57|5851.77|5851.07|26
1730867040000|2024-11-06 04:24:00|5852.02|5851.32|5851.27|5850.57|5852.14|5851.44|5851.02|5850.32|64
1730867050000|2024-11-06 04:24:10|5851.14|5850.44|5851.77|5851.07|5851.77|5851.07|5850.89|5850.19|30
1730867060000|2024-11-06 04:24:20|5852.27|5851.57|5853.02|5852.32|5853.02|5852.32|5852.27|5851.57|50
1730867070000|2024-11-06 04:24:30|5852.89|5852.19|5852.77|5852.07|5853.02|5852.32|5852.77|5852.07|11
1730867080000|2024-11-06 04:24:40|5852.89|5852.19|5852.27|5851.57|5853.02|5852.32|5852.27|5851.57|124
1730867090000|2024-11-06 04:24:50|5852.39|5851.69|5852.39|5851.69|5852.39|5851.69|5852.27|5851.57|5
1730867100000|2024-11-06 04:25:00|5852.27|5851.57|5853.27|5852.57|5853.39|5852.69|5852.27|5851.57|21
1730867110000|2024-11-06 04:25:10|5853.39|5852.69|5852.14|5851.44|5853.39|5852.69|5852.02|5851.32|86
1730867120000|2024-11-06 04:25:20|5852.02|5851.32|5850.77|5850.07|5852.02|5851.32|5850.64|5849.94|153
1730867130000|2024-11-06 04:25:30|5850.64|5849.94|5852.02|5851.32|5852.02|5851.32|5850.52|5849.82|92
1730867140000|2024-11-06 04:25:40|5851.89|5851.19|5852.02|5851.32|5852.02|5851.32|5851.89|5851.19|3
1730867150000|2024-11-06 04:25:50|5852.27|5851.57|5852.02|5851.32|5852.52|5851.82|5852.02|5851.32|69
1730867160000|2024-11-06 04:26:00|5851.89|5851.19|5852.39|5851.69|5852.52|5851.82|5851.77|5851.07|115
1730867170000|2024-11-06 04:26:10|5852.52|5851.82|5854.02|5853.32|5854.14|5853.44|5852.39|5851.69|126
1730867180000|2024-11-06 04:26:20|5854.14|5853.44|5854.52|5853.82|5854.64|5853.94|5854.02|5853.32|39
1730867190000|2024-11-06 04:26:30|5854.64|5853.94|5854.52|5853.82|5855.14|5854.44|5854.27|5853.57|85
1730867200000|2024-11-06 04:26:40|5854.64|5853.94|5854.89|5854.19|5855.02|5854.32|5854.52|5853.82|11
1730867210000|2024-11-06 04:26:50|5855.02|5854.32|5855.77|5855.07|5855.77|5855.07|5854.89|5854.19|77
1730867220000|2024-11-06 04:27:00|5856.02|5855.32|5855.89|5855.19|5856.52|5855.82|5855.52|5854.82|123
1730867230000|2024-11-06 04:27:10|5855.52|5854.82|5855.52|5854.82|5855.77|5855.07|5855.27|5854.57|58
1730867240000|2024-11-06 04:27:20|5855.89|5855.19|5854.39|5853.69|5856.02|5855.32|5854.39|5853.69|75
1730867250000|2024-11-06 04:27:30|5854.27|5853.57|5854.02|5853.32|5854.27|5853.57|5853.77|5853.07|45
1730867260000|2024-11-06 04:27:40|5853.89|5853.19|5854.77|5854.07|5854.77|5854.07|5853.89|5853.19|40
1730867270000|2024-11-06 04:27:50|5854.89|5854.19|5854.77|5854.07|5855.02|5854.32|5854.77|5854.07|17
1730867280000|2024-11-06 04:28:00|5854.89|5854.19|5854.64|5853.94|5854.89|5854.19|5854.52|5853.82|14
1730867290000|2024-11-06 04:28:10|5854.77|5854.07|5854.52|5853.82|5855.02|5854.32|5854.52|5853.82|45
1730867300000|2024-11-06 04:28:20|5854.77|5854.07|5855.02|5854.32|5855.02|5854.32|5854.77|5854.07|10
1730867310000|2024-11-06 04:28:30|5854.89|5854.19|5854.02|5853.32|5855.27|5854.57|5853.77|5853.07|170
1730867320000|2024-11-06 04:28:40|5854.14|5853.44|5855.39|5854.69|5855.52|5854.82|5854.14|5853.44|64
1730867330000|2024-11-06 04:28:50|5855.27|5854.57|5855.02|5854.32|5855.52|5854.82|5855.02|5854.32|72
1730867340000|2024-11-06 04:29:00|5854.89|5854.19|5854.77|5854.07|5855.02|5854.32|5854.52|5853.82|61
1730867350000|2024-11-06 04:29:10|5854.89|5854.19|5854.39|5853.69|5854.89|5854.19|5854.27|5853.57|28
1730867360000|2024-11-06 04:29:20|5854.52|5853.82|5854.77|5854.07|5854.89|5854.19|5854.39|5853.69|12
1730867370000|2024-11-06 04:29:30|5854.64|5853.94|5855.64|5854.94|5855.64|5854.94|5854.64|5853.94|31
1730867380000|2024-11-06 04:29:40|5855.27|5854.57|5854.89|5854.19|5855.27|5854.57|5854.52|5853.82|58
1730867390000|2024-11-06 04:29:50|5854.77|5854.07|5855.39|5854.69|5855.39|5854.69|5854.64|5853.94|30
1730867400000|2024-11-06 04:30:00|5855.52|5854.82|5856.77|5856.07|5856.77|5856.07|5855.52|5854.82|60
1730867410000|2024-11-06 04:30:10|5856.89|5856.19|5856.02|5855.32|5857.02|5856.32|5855.89|5855.19|115
1730867420000|2024-11-06 04:30:20|5856.27|5855.57|5856.02|5855.32|5856.27|5855.57|5855.89|5855.19|79
1730867430000|2024-11-06 04:30:30|5855.77|5855.07|5855.52|5854.82|5855.89|5855.19|5855.39|5854.69|75
1730867440000|2024-11-06 04:30:40|5855.39|5854.69|5855.77|5855.07|5855.77|5855.07|5855.39|5854.69|16
1730867450000|2024-11-06 04:30:50|5855.64|5854.94|5855.77|5855.07|5856.02|5855.32|5855.52|5854.82|32
1730867460000|2024-11-06 04:31:00|5855.89|5855.19|5855.77|5855.07|5855.89|5855.19|5855.52|5854.82|33
1730867470000|2024-11-06 04:31:10|5855.64|5854.94|5856.52|5855.82|5856.52|5855.82|5855.64|5854.94|87
1730867480000|2024-11-06 04:31:20|5857.02|5856.32|5857.27|5856.57|5857.27|5856.57|5857.02|5856.32|50
1730867490000|2024-11-06 04:31:30|5857.39|5856.69|5858.27|5857.57|5858.27|5857.57|5857.39|5856.69|149
1730867500000|2024-11-06 04:31:40|5858.02|5857.32|5860.27|5859.57|5860.77|5860.07|5858.02|5857.32|285
1730867510000|2024-11-06 04:31:50|5860.14|5859.44|5860.89|5860.19|5860.89|5860.19|5860.02|5859.32|124
1730867520000|2024-11-06 04:32:00|5861.14|5860.44|5861.89|5861.19|5862.14|5861.44|5861.14|5860.44|180
1730867530000|2024-11-06 04:32:10|5862.02|5861.32|5861.52|5860.82|5862.64|5861.94|5861.52|5860.82|235
1730867540000|2024-11-06 04:32:20|5861.64|5860.94|5860.52|5859.82|5861.64|5860.94|5860.27|5859.57|110
1730867550000|2024-11-06 04:32:30|5860.77|5860.07|5861.27|5860.57|5861.27|5860.57|5860.52|5859.82|96
1730867560000|2024-11-06 04:32:40|5861.52|5860.82|5862.52|5861.82|5862.89|5862.19|5861.52|5860.82|121
1730867570000|2024-11-06 04:32:50|5862.39|5861.69|5861.02|5860.32|5862.52|5861.82|5861.02|5860.32|104
1730867580000|2024-11-06 04:33:00|5861.27|5860.57|5860.02|5859.32|5861.27|5860.57|5859.77|5859.07|89
1730867590000|2024-11-06 04:33:10|5859.89|5859.19|5860.77|5860.07|5861.02|5860.32|5859.89|5859.19|74
1730867600000|2024-11-06 04:33:20|5860.52|5859.82|5860.64|5859.94|5860.64|5859.94|5860.02|5859.32|78
1730867610000|2024-11-06 04:33:30|5860.77|5860.07|5862.39|5861.69|5862.39|5861.69|5860.77|5860.07|142
1730867620000|2024-11-06 04:33:40|5862.52|5861.82|5862.64|5861.94|5862.64|5861.94|5862.02|5861.32|165
1730867630000|2024-11-06 04:33:50|5862.52|5861.82|5862.64|5861.94|5862.77|5862.07|5862.02|5861.32|86
1730867640000|2024-11-06 04:34:00|5862.52|5861.82|5862.89|5862.19|5863.02|5862.32|5862.27|5861.57|62
1730867650000|2024-11-06 04:34:10|5863.02|5862.32|5863.89|5863.19|5863.89|5863.19|5862.77|5862.07|97
1730867660000|2024-11-06 04:34:20|5864.02|5863.32|5863.64|5862.94|5864.02|5863.32|5863.52|5862.82|140
1730867670000|2024-11-06 04:34:30|5863.52|5862.82|5863.27|5862.57|5863.52|5862.82|5863.27|5862.57|59
1730867680000|2024-11-06 04:34:40|5863.39|5862.69|5864.02|5863.32|5864.27|5863.57|5863.39|5862.69|181
1730867690000|2024-11-06 04:34:50|5864.27|5863.57|5863.52|5862.82|5864.27|5863.57|5863.52|5862.82|65
1730867700000|2024-11-06 04:35:00|5863.77|5863.07|5862.52|5861.82|5864.02|5863.32|5862.52|5861.82|125
1730867710000|2024-11-06 04:35:10|5862.77|5862.07|5863.02|5862.32|5863.39|5862.69|5862.77|5862.07|82
1730867720000|2024-11-06 04:35:20|5862.64|5861.94|5861.64|5860.94|5862.64|5861.94|5861.64|5860.94|76
1730867730000|2024-11-06 04:35:30|5861.52|5860.82|5860.77|5860.07|5861.52|5860.82|5860.77|5860.07|79
1730867740000|2024-11-06 04:35:40|5860.89|5860.19|5860.64|5859.94|5860.89|5860.19|5860.52|5859.82|18
1730867750000|2024-11-06 04:35:50|5860.52|5859.82|5860.77|5860.07|5861.02|5860.32|5860.52|5859.82|40
1730867760000|2024-11-06 04:36:00|5860.64|5859.94|5860.77|5860.07|5860.89|5860.19|5860.39|5859.69|52
1730867770000|2024-11-06 04:36:10|5860.89|5860.19|5861.27|5860.57|5861.77|5861.07|5860.77|5860.07|96
1730867780000|2024-11-06 04:36:20|5861.39|5860.69|5861.27|5860.57|5861.52|5860.82|5860.77|5860.07|75
1730867790000|2024-11-06 04:36:30|5860.77|5860.07|5860.77|5860.07|5861.02|5860.32|5860.52|5859.82|75
1730867800000|2024-11-06 04:36:40|5860.64|5859.94|5861.02|5860.32|5861.02|5860.32|5860.64|5859.94|20
1730867810000|2024-11-06 04:36:50|5860.89|5860.19|5861.14|5860.44|5861.39|5860.69|5860.89|5860.19|15
1730867820000|2024-11-06 04:37:00|5861.27|5860.57|5860.02|5859.32|5861.27|5860.57|5860.02|5859.32|56
1730867830000|2024-11-06 04:37:10|5859.89|5859.19|5859.27|5858.57|5860.02|5859.32|5858.77|5858.07|122
1730867840000|2024-11-06 04:37:20|5859.14|5858.44|5860.39|5859.69|5861.02|5860.32|5858.52|5857.82|299
1730867850000|2024-11-06 04:37:30|5860.02|5859.32|5861.27|5860.57|5861.27|5860.57|5860.02|5859.32|84
1730867860000|2024-11-06 04:37:40|5861.52|5860.82|5861.52|5860.82|5862.02|5861.32|5861.27|5860.57|92
1730867870000|2024-11-06 04:37:50|5861.77|5861.07|5862.14|5861.44|5862.27|5861.57|5861.52|5860.82|46
1730867880000|2024-11-06 04:38:00|5862.27|5861.57|5862.27|5861.57|5862.39|5861.69|5861.77|5861.07|55
1730867890000|2024-11-06 04:38:10|5862.14|5861.44|5861.27|5860.57|5862.14|5861.44|5861.02|5860.32|71
1730867900000|2024-11-06 04:38:20|5861.39|5860.69|5862.27|5861.57|5862.27|5861.57|5861.27|5860.57|84
1730867910000|2024-11-06 04:38:30|5862.39|5861.69|5863.02|5862.32|5863.39|5862.69|5862.39|5861.69|165
1730867920000|2024-11-06 04:38:40|5863.14|5862.44|5863.02|5862.32|5863.27|5862.57|5862.89|5862.19|27
1730867930000|2024-11-06 04:38:50|5863.14|5862.44|5862.64|5861.94|5863.27|5862.57|5862.52|5861.82|80
1730867940000|2024-11-06 04:39:00|5862.77|5862.07|5863.14|5862.44|5863.77|5863.07|5862.77|5862.07|66
1730867950000|2024-11-06 04:39:10|5863.02|5862.32|5862.52|5861.82|5863.77|5863.07|5862.52|5861.82|149
1730867960000|2024-11-06 04:39:20|5862.89|5862.19|5862.14|5861.44|5862.89|5862.19|5862.02|5861.32|92
1730867970000|2024-11-06 04:39:30|5862.02|5861.32|5862.02|5861.32|5862.27|5861.57|5862.02|5861.32|17
1730867980000|2024-11-06 04:39:40|5862.27|5861.57|5862.14|5861.44|5862.27|5861.57|5861.89|5861.19|58
1730867990000|2024-11-06 04:39:50|5862.02|5861.32|5862.02|5861.32|5862.27|5861.57|5861.64|5860.94|46
1730868000000|2024-11-06 04:40:00|5861.89|5861.19|5861.77|5861.07|5862.02|5861.32|5861.27|5860.57|76
1730868010000|2024-11-06 04:40:10|5861.89|5861.19|5861.39|5860.69|5861.89|5861.19|5861.27|5860.57|40
1730868020000|2024-11-06 04:40:20|5861.52|5860.82|5861.39|5860.69|5861.52|5860.82|5861.39|5860.69|11
1730868030000|2024-11-06 04:40:30|5861.52|5860.82|5859.52|5858.82|5861.52|5860.82|5859.39|5858.69|268
1730868040000|2024-11-06 04:40:40|5859.27|5858.57|5858.27|5857.57|5859.52|5858.82|5857.77|5857.07|202
1730868050000|2024-11-06 04:40:50|5858.52|5857.82|5858.39|5857.69|5858.77|5858.07|5858.14|5857.44|119
1730868060000|2024-11-06 04:41:00|5858.52|5857.82|5859.27|5858.57|5859.27|5858.57|5858.27|5857.57|58
1730868070000|2024-11-06 04:41:10|5859.14|5858.44|5859.77|5859.07|5860.02|5859.32|5859.14|5858.44|37
1730868080000|2024-11-06 04:41:20|5859.52|5858.82|5861.27|5860.57|5861.27|5860.57|5859.52|5858.82|115
1730868090000|2024-11-06 04:41:30|5861.14|5860.44|5860.39|5859.69|5861.14|5860.44|5860.27|5859.57|53
1730868100000|2024-11-06 04:41:40|5860.27|5859.57|5860.02|5859.32|5860.52|5859.82|5858.89|5858.19|228
1730868110000|2024-11-06 04:41:50|5860.52|5859.82|5860.52|5859.82|5860.77|5860.07|5860.27|5859.57|63
1730868120000|2024-11-06 04:42:00|5860.27|5859.57|5860.02|5859.32|5861.02|5860.32|5860.02|5859.32|49
1730868130000|2024-11-06 04:42:10|5859.77|5859.07|5859.77|5859.07|5860.02|5859.32|5859.64|5858.94|27
1730868140000|2024-11-06 04:42:20|5859.64|5858.94|5859.52|5858.82|5860.02|5859.32|5859.39|5858.69|48
1730868150000|2024-11-06 04:42:30|5859.39|5858.69|5860.52|5859.82|5860.52|5859.82|5859.39|5858.69|49
1730868160000|2024-11-06 04:42:40|5860.64|5859.94|5860.27|5859.57|5860.64|5859.94|5860.02|5859.32|15
1730868170000|2024-11-06 04:42:50|5860.02|5859.32|5860.02|5859.32|5860.27|5859.57|5860.02|5859.32|16
1730868180000|2024-11-06 04:43:00|5859.89|5859.19|5860.02|5859.32|5860.27|5859.57|5859.77|5859.07|46
1730868190000|2024-11-06 04:43:10|5859.89|5859.19|5858.89|5858.19|5860.02|5859.32|5858.89|5858.19|51
1730868200000|2024-11-06 04:43:20|5858.77|5858.07|5857.77|5857.07|5858.89|5858.19|5857.77|5857.07|66
1730868210000|2024-11-06 04:43:30|5858.02|5857.32|5858.52|5857.82|5858.52|5857.82|5858.02|5857.32|32
1730868220000|2024-11-06 04:43:40|5858.39|5857.69|5859.02|5858.32|5859.02|5858.32|5858.39|5857.69|29
1730868230000|2024-11-06 04:43:50|5858.77|5858.07|5858.89|5858.19|5859.02|5858.32|5858.77|5858.07|23
1730868240000|2024-11-06 04:44:00|5858.77|5858.07|5858.27|5857.57|5859.02|5858.32|5858.27|5857.57|19
1730868250000|2024-11-06 04:44:10|5858.39|5857.69|5858.27|5857.57|5858.52|5857.82|5858.14|5857.44|34
1730868260000|2024-11-06 04:44:20|5858.77|5858.07|5859.14|5858.44|5859.39|5858.69|5858.77|5858.07|36
1730868270000|2024-11-06 04:44:30|5859.02|5858.32|5861.64|5860.94|5861.64|5860.94|5858.89|5858.19|168
1730868280000|2024-11-06 04:44:40|5861.77|5861.07|5861.27|5860.57|5862.14|5861.44|5861.27|5860.57|96
1730868290000|2024-11-06 04:44:50|5861.39|5860.69|5859.77|5859.07|5861.39|5860.69|5859.77|5859.07|355
1730868300000|2024-11-06 04:45:00|5859.64|5858.94|5859.77|5859.07|5860.27|5859.57|5859.52|5858.82|53
1730868310000|2024-11-06 04:45:10|5859.89|5859.19|5860.39|5859.69|5860.39|5859.69|5859.77|5859.07|21
1730868320000|2024-11-06 04:45:20|5860.52|5859.82|5859.52|5858.82|5860.52|5859.82|5859.52|5858.82|74
1730868330000|2024-11-06 04:45:30|5859.64|5858.94|5858.64|5857.94|5860.02|5859.32|5858.64|5857.94|28
1730868340000|2024-11-06 04:45:40|5858.77|5858.07|5858.89|5858.19|5859.02|5858.32|5858.64|5857.94|35
1730868350000|2024-11-06 04:45:50|5858.77|5858.07|5858.27|5857.57|5858.77|5858.07|5858.27|5857.57|19
1730868360000|2024-11-06 04:46:00|5858.39|5857.69|5858.52|5857.82|5858.77|5858.07|5858.27|5857.57|20
1730868370000|2024-11-06 04:46:10|5858.39|5857.69|5858.27|5857.57|5858.39|5857.69|5858.27|5857.57|6
1730868380000|2024-11-06 04:46:20|5858.14|5857.44|5858.27|5857.57|5858.52|5857.82|5858.14|5857.44|28
1730868390000|2024-11-06 04:46:30|5858.14|5857.44|5858.02|5857.32|5858.27|5857.57|5858.02|5857.32|46
1730868400000|2024-11-06 04:46:40|5858.27|5857.57|5858.14|5857.44|5858.39|5857.69|5858.14|5857.44|31
1730868410000|2024-11-06 04:46:50|5858.27|5857.57|5858.14|5857.44|5858.27|5857.57|5858.14|5857.44|12
1730868420000|2024-11-06 04:47:00|5858.27|5857.57|5858.14|5857.44|5858.27|5857.57|5858.14|5857.44|2
1730868430000|2024-11-06 04:47:10|5858.27|5857.57|5857.89|5857.19|5858.27|5857.57|5857.89|5857.19|15
1730868440000|2024-11-06 04:47:20|5857.52|5856.82|5858.02|5857.32|5858.02|5857.32|5857.52|5856.82|41
1730868450000|2024-11-06 04:47:30|5857.77|5857.07|5857.64|5856.94|5857.77|5857.07|5857.64|5856.94|36
1730868460000|2024-11-06 04:47:40|5857.77|5857.07|5858.02|5857.32|5858.14|5857.44|5857.77|5857.07|10
1730868470000|2024-11-06 04:47:50|5857.77|5857.07|5858.39|5857.69|5858.64|5857.94|5857.77|5857.07|171
1730868480000|2024-11-06 04:48:00|5858.27|5857.57|5858.14|5857.44|5858.27|5857.57|5858.02|5857.32|30
1730868490000|2024-11-06 04:48:10|5858.27|5857.57|5858.27|5857.57|5858.27|5857.57|5858.02|5857.32|24
1730868500000|2024-11-06 04:48:20|5858.02|5857.32|5858.27|5857.57|5858.27|5857.57|5858.02|5857.32|12
1730868510000|2024-11-06 04:48:30|5858.64|5857.94|5858.77|5858.07|5858.77|5858.07|5858.52|5857.82|23
1730868520000|2024-11-06 04:48:40|5858.64|5857.94|5859.27|5858.57|5859.64|5858.94|5858.64|5857.94|77
1730868530000|2024-11-06 04:48:50|5859.64|5858.94|5859.27|5858.57|5859.77|5859.07|5859.14|5858.44|40
1730868540000|2024-11-06 04:49:00|5859.14|5858.44|5859.27|5858.57|5859.27|5858.57|5858.77|5858.07|12
1730868550000|2024-11-06 04:49:10|5859.14|5858.44|5859.14|5858.44|5859.27|5858.57|5859.02|5858.32|7
1730868560000|2024-11-06 04:49:20|5859.27|5858.57|5859.14|5858.44|5859.27|5858.57|5859.14|5858.44|7
1730868570000|2024-11-06 04:49:30|5859.02|5858.32|5859.14|5858.44|5859.27|5858.57|5859.02|5858.32|5
1730868580000|2024-11-06 04:49:40|5859.27|5858.57|5859.02|5858.32|5859.39|5858.69|5859.02|5858.32|40
1730868590000|2024-11-06 04:49:50|5858.77|5858.07|5859.27|5858.57|5859.27|5858.57|5858.77|5858.07|15
1730868600000|2024-11-06 04:50:00|5859.14|5858.44|5858.64|5857.94|5860.02|5859.32|5858.52|5857.82|84
1730868610000|2024-11-06 04:50:10|5858.52|5857.82|5858.77|5858.07|5858.89|5858.19|5858.52|5857.82|15
1730868620000|2024-11-06 04:50:20|5858.64|5857.94|5858.77|5858.07|5858.77|5858.07|5858.39|5857.69|15
1730868630000|2024-11-06 04:50:30|5858.39|5857.69|5858.27|5857.57|5858.52|5857.82|5858.02|5857.32|41
1730868640000|2024-11-06 04:50:40|5858.02|5857.32|5857.27|5856.57|5858.02|5857.32|5857.27|5856.57|76
1730868650000|2024-11-06 04:50:50|5857.64|5856.94|5857.64|5856.94|5857.77|5857.07|5857.64|5856.94|50
1730868660000|2024-11-06 04:51:00|5857.77|5857.07|5858.77|5858.07|5858.77|5858.07|5857.64|5856.94|82
1730868670000|2024-11-06 04:51:10|5858.64|5857.94|5859.02|5858.32|5859.14|5858.44|5858.52|5857.82|46
1730868680000|2024-11-06 04:51:20|5859.27|5858.57|5859.27|5858.57|5859.39|5858.69|5859.27|5858.57|8
1730868690000|2024-11-06 04:51:30|5859.39|5858.69|5859.27|5858.57|5859.52|5858.82|5859.27|5858.57|9
1730868700000|2024-11-06 04:51:40|5859.39|5858.69|5859.02|5858.32|5859.39|5858.69|5858.89|5858.19|36
1730868710000|2024-11-06 04:51:50|5859.14|5858.44|5859.52|5858.82|5859.52|5858.82|5859.14|5858.44|55
1730868720000|2024-11-06 04:52:00|5859.64|5858.94|5859.27|5858.57|5859.89|5859.19|5859.27|5858.57|15
1730868730000|2024-11-06 04:52:10|5859.14|5858.44|5859.02|5858.32|5859.39|5858.69|5858.89|5858.19|14
1730868740000|2024-11-06 04:52:20|5859.27|5858.57|5859.27|5858.57|5859.27|5858.57|5859.02|5858.32|13
1730868750000|2024-11-06 04:52:30|5859.02|5858.32|5858.52|5857.82|5859.02|5858.32|5858.52|5857.82|14
1730868760000|2024-11-06 04:52:40|5858.39|5857.69|5858.77|5858.07|5858.77|5858.07|5858.14|5857.44|40
1730868770000|2024-11-06 04:52:50|5858.89|5858.19|5860.64|5859.94|5860.89|5860.19|5858.89|5858.19|272
1730868780000|2024-11-06 04:53:00|5860.27|5859.57|5861.64|5860.94|5862.64|5861.94|5860.27|5859.57|257
1730868790000|2024-11-06 04:53:10|5861.52|5860.82|5860.39|5859.69|5861.64|5860.94|5860.39|5859.69|89
1730868800000|2024-11-06 04:53:20|5860.52|5859.82|5860.39|5859.69|5861.02|5860.32|5860.39|5859.69|92
1730868810000|2024-11-06 04:53:30|5860.27|5859.57|5859.64|5858.94|5860.27|5859.57|5859.52|5858.82|27
1730868820000|2024-11-06 04:53:40|5859.77|5859.07|5860.39|5859.69|5860.52|5859.82|5859.77|5859.07|56
1730868830000|2024-11-06 04:53:50|5860.27|5859.57|5860.02|5859.32|5860.27|5859.57|5859.52|5858.82|45
1730868840000|2024-11-06 04:54:00|5860.14|5859.44|5861.27|5860.57|5861.52|5860.82|5860.14|5859.44|84
1730868850000|2024-11-06 04:54:10|5861.39|5860.69|5862.39|5861.69|5862.64|5861.94|5861.27|5860.57|110
1730868860000|2024-11-06 04:54:20|5862.52|5861.82|5862.39|5861.69|5862.52|5861.82|5862.02|5861.32|44
1730868870000|2024-11-06 04:54:30|5862.27|5861.57|5861.52|5860.82|5862.52|5861.82|5861.39|5860.69|88
1730868880000|2024-11-06 04:54:40|5860.89|5860.19|5860.52|5859.82|5861.14|5860.44|5860.39|5859.69|103
1730868890000|2024-11-06 04:54:50|5860.14|5859.44|5860.02|5859.32|5860.52|5859.82|5859.89|5859.19|40
1730868900000|2024-11-06 04:55:00|5859.89|5859.19|5862.02|5861.32|5862.02|5861.32|5859.77|5859.07|109
1730868910000|2024-11-06 04:55:10|5861.27|5860.57|5860.77|5860.07|5861.27|5860.57|5860.77|5860.07|117
1730868920000|2024-11-06 04:55:20|5860.89|5860.19|5861.02|5860.32|5861.02|5860.32|5860.89|5860.19|8
1730868930000|2024-11-06 04:55:30|5860.89|5860.19|5860.64|5859.94|5860.89|5860.19|5860.52|5859.82|19
1730868940000|2024-11-06 04:55:40|5861.27|5860.57|5861.39|5860.69|5861.64|5860.94|5861.02|5860.32|91
1730868950000|2024-11-06 04:55:50|5861.52|5860.82|5861.27|5860.57|5861.52|5860.82|5861.27|5860.57|10
1730868960000|2024-11-06 04:56:00|5861.39|5860.69|5863.14|5862.44|5863.14|5862.44|5860.77|5860.07|259
1730868970000|2024-11-06 04:56:10|5863.02|5862.32|5862.14|5861.44|5863.52|5862.82|5862.14|5861.44|115
1730868980000|2024-11-06 04:56:20|5862.27|5861.57|5862.64|5861.94|5863.27|5862.57|5862.27|5861.57|65
1730868990000|2024-11-06 04:56:30|5862.77|5862.07|5862.77|5862.07|5863.39|5862.69|5862.64|5861.94|65
1730869000000|2024-11-06 04:56:40|5862.89|5862.19|5862.14|5861.44|5862.89|5862.19|5862.14|5861.44|22
1730869010000|2024-11-06 04:56:50|5862.27|5861.57|5862.02|5861.32|5862.27|5861.57|5862.02|5861.32|18
1730869020000|2024-11-06 04:57:00|5861.89|5861.19|5862.14|5861.44|5862.27|5861.57|5861.77|5861.07|14
1730869030000|2024-11-06 04:57:10|5861.77|5861.07|5861.77|5861.07|5862.02|5861.32|5861.52|5860.82|42
1730869040000|2024-11-06 04:57:20|5861.64|5860.94|5861.64|5860.94|5861.64|5860.94|5861.27|5860.57|36
1730869050000|2024-11-06 04:57:30|5861.77|5861.07|5861.52|5860.82|5861.77|5861.07|5861.27|5860.57|27
1730869060000|2024-11-06 04:57:40|5861.39|5860.69|5861.52|5860.82|5861.64|5860.94|5861.27|5860.57|15
1730869070000|2024-11-06 04:57:50|5861.64|5860.94|5861.02|5860.32|5861.64|5860.94|5861.02|5860.32|5
1730869080000|2024-11-06 04:58:00|5861.14|5860.44|5861.39|5860.69|5861.52|5860.82|5861.14|5860.44|7
1730869090000|2024-11-06 04:58:10|5861.52|5860.82|5861.52|5860.82|5861.64|5860.94|5861.52|5860.82|9
1730869100000|2024-11-06 04:58:20|5861.64|5860.94|5861.52|5860.82|5861.64|5860.94|5861.39|5860.69|4
1730869110000|2024-11-06 04:58:30|5861.39|5860.69|5860.77|5860.07|5861.52|5860.82|5860.77|5860.07|88
1730869120000|2024-11-06 04:58:40|5860.89|5860.19|5861.02|5860.32|5861.27|5860.57|5860.52|5859.82|28
1730869130000|2024-11-06 04:58:50|5860.89|5860.19|5861.02|5860.32|5861.02|5860.32|5860.77|5860.07|23
1730869140000|2024-11-06 04:59:00|5861.27|5860.57|5860.64|5859.94|5861.64|5860.94|5860.64|5859.94|84
1730869150000|2024-11-06 04:59:10|5860.77|5860.07|5860.27|5859.57|5860.77|5860.07|5860.27|5859.57|13
1730869160000|2024-11-06 04:59:20|5860.14|5859.44|5860.02|5859.32|5860.14|5859.44|5860.02|5859.32|14
1730869170000|2024-11-06 04:59:30|5859.89|5859.19|5860.02|5859.32|5860.02|5859.32|5859.89|5859.19|26
1730869180000|2024-11-06 04:59:40|5860.27|5859.57|5860.64|5859.94|5860.64|5859.94|5860.02|5859.32|71
1730869190000|2024-11-06 04:59:50|5860.39|5859.69|5859.64|5858.94|5860.39|5859.69|5859.52|5858.82|45
1730869200000|2024-11-06 05:00:00|5859.52|5858.82|5856.02|5855.32|5859.52|5858.82|5856.02|5855.32|249
1730869210000|2024-11-06 05:00:10|5855.89|5855.19|5855.27|5854.57|5856.27|5855.57|5855.27|5854.57|97
1730869220000|2024-11-06 05:00:20|5855.02|5854.32|5854.39|5853.69|5855.02|5854.32|5854.27|5853.57|105
1730869230000|2024-11-06 05:00:30|5854.52|5853.82|5856.02|5855.32|5856.14|5855.44|5854.27|5853.57|169
1730869240000|2024-11-06 05:00:40|5855.77|5855.07|5855.89|5855.19|5856.14|5855.44|5855.77|5855.07|35
1730869250000|2024-11-06 05:00:50|5856.14|5855.44|5855.14|5854.44|5856.64|5855.94|5855.02|5854.32|129
1730869260000|2024-11-06 05:01:00|5855.27|5854.57|5854.77|5854.07|5855.27|5854.57|5854.52|5853.82|39
1730869270000|2024-11-06 05:01:10|5855.14|5854.44|5855.39|5854.69|5855.39|5854.69|5855.14|5854.44|32
1730869280000|2024-11-06 05:01:20|5855.52|5854.82|5855.27|5854.57|5856.14|5855.44|5855.27|5854.57|49
1730869290000|2024-11-06 05:01:30|5855.39|5854.69|5854.52|5853.82|5855.77|5855.07|5854.39|5853.69|56
1730869300000|2024-11-06 05:01:40|5854.02|5853.32|5855.14|5854.44|5855.14|5854.44|5854.02|5853.32|93
1730869310000|2024-11-06 05:01:50|5855.27|5854.57|5855.77|5855.07|5855.77|5855.07|5854.77|5854.07|22
1730869320000|2024-11-06 05:02:00|5856.14|5855.44|5856.02|5855.32|5856.27|5855.57|5855.52|5854.82|49
1730869330000|2024-11-06 05:02:10|5855.89|5855.19|5856.02|5855.32|5856.27|5855.57|5855.89|5855.19|9
1730869340000|2024-11-06 05:02:20|5855.89|5855.19|5854.77|5854.07|5856.14|5855.44|5854.77|5854.07|55
1730869350000|2024-11-06 05:02:30|5854.52|5853.82|5854.02|5853.32|5854.77|5854.07|5854.02|5853.32|47
1730869360000|2024-11-06 05:02:40|5853.77|5853.07|5853.02|5852.32|5853.89|5853.19|5852.27|5851.57|113
1730869370000|2024-11-06 05:02:50|5852.89|5852.19|5852.77|5852.07|5853.27|5852.57|5852.52|5851.82|142
1730869380000|2024-11-06 05:03:00|5853.02|5852.32|5853.52|5852.82|5853.52|5852.82|5853.02|5852.32|67
1730869390000|2024-11-06 05:03:10|5853.64|5852.94|5855.27|5854.57|5855.27|5854.57|5853.64|5852.94|132
1730869400000|2024-11-06 05:03:20|5855.52|5854.82|5856.02|5855.32|5856.52|5855.82|5855.52|5854.82|99
1730869410000|2024-11-06 05:03:30|5856.52|5855.82|5855.89|5855.19|5856.52|5855.82|5855.77|5855.07|49
1730869420000|2024-11-06 05:03:40|5855.77|5855.07|5854.89|5854.19|5855.89|5855.19|5854.89|5854.19|75
1730869430000|2024-11-06 05:03:50|5855.02|5854.32|5854.52|5853.82|5855.02|5854.32|5854.52|5853.82|24
1730869440000|2024-11-06 05:04:00|5854.39|5853.69|5853.52|5852.82|5854.39|5853.69|5853.27|5852.57|91
1730869450000|2024-11-06 05:04:10|5853.27|5852.57|5853.64|5852.94|5853.64|5852.94|5853.02|5852.32|44
1730869460000|2024-11-06 05:04:20|5854.02|5853.32|5854.02|5853.32|5854.52|5853.82|5854.02|5853.32|112
1730869470000|2024-11-06 05:04:30|5854.14|5853.44|5854.77|5854.07|5854.77|5854.07|5854.14|5853.44|38
1730869480000|2024-11-06 05:04:40|5854.64|5853.94|5855.64|5854.94|5856.02|5855.32|5854.64|5853.94|75
1730869490000|2024-11-06 05:04:50|5855.52|5854.82|5855.89|5855.19|5855.89|5855.19|5855.52|5854.82|28
1730869500000|2024-11-06 05:05:00|5856.02|5855.32|5855.77|5855.07|5856.02|5855.32|5855.52|5854.82|132
1730869510000|2024-11-06 05:05:10|5855.64|5854.94|5855.77|5855.07|5856.02|5855.32|5855.52|5854.82|33
1730869520000|2024-11-06 05:05:20|5855.64|5854.94|5855.77|5855.07|5855.77|5855.07|5855.27|5854.57|45
1730869530000|2024-11-06 05:05:30|5855.02|5854.32|5855.27|5854.57|5855.39|5854.69|5854.52|5853.82|89
1730869540000|2024-11-06 05:05:40|5855.39|5854.69|5855.14|5854.44|5855.52|5854.82|5855.14|5854.44|16
1730869550000|2024-11-06 05:05:50|5855.02|5854.32|5855.77|5855.07|5855.77|5855.07|5855.02|5854.32|15
1730869560000|2024-11-06 05:06:00|5855.64|5854.94|5854.27|5853.57|5855.77|5855.07|5854.02|5853.32|220
1730869570000|2024-11-06 05:06:10|5854.14|5853.44|5853.02|5852.32|5854.39|5853.69|5852.77|5852.07|348
1730869580000|2024-11-06 05:06:20|5853.14|5852.44|5853.02|5852.32|5853.52|5852.82|5852.89|5852.19|38
1730869590000|2024-11-06 05:06:30|5853.14|5852.44|5853.77|5853.07|5853.77|5853.07|5853.02|5852.32|25
1730869600000|2024-11-06 05:06:40|5853.89|5853.19|5853.02|5852.32|5854.02|5853.32|5853.02|5852.32|54
1730869610000|2024-11-06 05:06:50|5852.89|5852.19|5851.77|5851.07|5852.89|5852.19|5851.64|5850.94|106
1730869620000|2024-11-06 05:07:00|5852.02|5851.32|5851.02|5850.32|5852.02|5851.32|5849.89|5849.19|290
1730869630000|2024-11-06 05:07:10|5851.27|5850.57|5851.77|5851.07|5851.89|5851.19|5851.02|5850.32|85
1730869640000|2024-11-06 05:07:20|5852.02|5851.32|5852.89|5852.19|5853.14|5852.44|5851.77|5851.07|77
1730869650000|2024-11-06 05:07:30|5853.02|5852.32|5854.14|5853.44|5854.27|5853.57|5853.02|5852.32|57
1730869660000|2024-11-06 05:07:40|5854.27|5853.57|5853.02|5852.32|5854.39|5853.69|5853.02|5852.32|73
1730869670000|2024-11-06 05:07:50|5852.77|5852.07|5851.89|5851.19|5853.02|5852.32|5851.89|5851.19|86
1730869680000|2024-11-06 05:08:00|5852.02|5851.32|5852.02|5851.32|5852.27|5851.57|5851.77|5851.07|55
1730869690000|2024-11-06 05:08:10|5852.27|5851.57|5852.64|5851.94|5852.77|5852.07|5852.14|5851.44|18
1730869700000|2024-11-06 05:08:20|5852.77|5852.07|5852.77|5852.07|5852.77|5852.07|5852.52|5851.82|8
1730869710000|2024-11-06 05:08:30|5852.64|5851.94|5852.77|5852.07|5853.27|5852.57|5852.52|5851.82|109
1730869720000|2024-11-06 05:08:40|5852.14|5851.44|5852.27|5851.57|5852.39|5851.69|5852.14|5851.44|74
1730869730000|2024-11-06 05:08:50|5851.39|5850.69|5851.52|5850.82|5851.52|5850.82|5851.39|5850.69|177
1730869740000|2024-11-06 05:09:00|5851.64|5850.94|5852.14|5851.44|5852.27|5851.57|5851.64|5850.94|31
1730869750000|2024-11-06 05:09:10|5852.02|5851.32|5851.64|5850.94|5852.27|5851.57|5851.52|5850.82|57
1730869760000|2024-11-06 05:09:20|5851.52|5850.82|5851.39|5850.69|5851.77|5851.07|5851.39|5850.69|27
1730869770000|2024-11-06 05:09:30|5851.14|5850.44|5851.27|5850.57|5851.52|5850.82|5850.64|5849.94|146
1730869780000|2024-11-06 05:09:40|5851.39|5850.69|5851.77|5851.07|5852.02|5851.32|5851.27|5850.57|43
1730869790000|2024-11-06 05:09:50|5851.89|5851.19|5850.64|5849.94|5851.89|5851.19|5850.52|5849.82|116
1730869800000|2024-11-06 05:10:00|5850.77|5850.07|5850.64|5849.94|5851.14|5850.44|5850.64|5849.94|77
1730869810000|2024-11-06 05:10:10|5850.02|5849.32|5850.14|5849.44|5850.27|5849.57|5850.02|5849.32|39
1730869820000|2024-11-06 05:10:20|5850.02|5849.32|5849.27|5848.57|5850.02|5849.32|5849.27|5848.57|59
1730869830000|2024-11-06 05:10:30|5849.14|5848.44|5844.52|5843.82|5849.14|5848.44|5843.89|5843.19|473
1730869840000|2024-11-06 05:10:40|5844.64|5843.94|5840.14|5839.44|5845.89|5845.19|5840.02|5839.32|1094
1730869850000|2024-11-06 05:10:50|5839.39|5838.69|5844.64|5843.94|5844.64|5843.94|5839.39|5838.69|355
1730869860000|2024-11-06 05:11:00|5844.02|5843.32|5843.02|5842.32|5845.27|5844.57|5842.77|5842.07|777
1730869870000|2024-11-06 05:11:10|5843.39|5842.69|5845.02|5844.32|5845.02|5844.32|5843.02|5842.32|417
1730869880000|2024-11-06 05:11:20|5845.14|5844.44|5844.52|5843.82|5846.52|5845.82|5844.27|5843.57|328
1730869890000|2024-11-06 05:11:30|5844.02|5843.32|5841.27|5840.57|5844.02|5843.32|5841.27|5840.57|245
1730869900000|2024-11-06 05:11:40|5841.14|5840.44|5843.27|5842.57|5843.39|5842.69|5839.64|5838.94|312
1730869910000|2024-11-06 05:11:50|5843.14|5842.44|5844.77|5844.07|5845.14|5844.44|5843.14|5842.44|180
1730869920000|2024-11-06 05:12:00|5844.14|5843.44|5845.27|5844.57|5845.27|5844.57|5844.02|5843.32|171
1730869930000|2024-11-06 05:12:10|5845.14|5844.44|5844.77|5844.07|5845.52|5844.82|5844.02|5843.32|252
1730869940000|2024-11-06 05:12:20|5845.02|5844.32|5844.77|5844.07|5845.52|5844.82|5844.64|5843.94|55
1730869950000|2024-11-06 05:12:30|5844.52|5843.82|5845.02|5844.32|5845.02|5844.32|5844.39|5843.69|50
1730869960000|2024-11-06 05:12:40|5845.14|5844.44|5844.77|5844.07|5845.14|5844.44|5844.02|5843.32|84
1730869970000|2024-11-06 05:12:50|5845.27|5844.57|5845.52|5844.82|5846.52|5845.82|5845.27|5844.57|111
1730869980000|2024-11-06 05:13:00|5845.77|5845.07|5846.02|5845.32|5846.77|5846.07|5845.77|5845.07|90
1730869990000|2024-11-06 05:13:10|5845.77|5845.07|5843.89|5843.19|5845.77|5845.07|5843.52|5842.82|162
1730870000000|2024-11-06 05:13:20|5844.02|5843.32|5844.64|5843.94|5844.64|5843.94|5842.77|5842.07|154
1730870010000|2024-11-06 05:13:30|5844.52|5843.82|5845.02|5844.32|5846.14|5845.44|5844.52|5843.82|96
1730870020000|2024-11-06 05:13:40|5844.89|5844.19|5843.64|5842.94|5845.14|5844.44|5843.39|5842.69|76
1730870030000|2024-11-06 05:13:50|5843.77|5843.07|5844.39|5843.69|5844.52|5843.82|5843.64|5842.94|87
1730870040000|2024-11-06 05:14:00|5844.52|5843.82|5844.02|5843.32|5845.02|5844.32|5844.02|5843.32|54
1730870050000|2024-11-06 05:14:10|5844.64|5843.94|5845.02|5844.32|5845.27|5844.57|5844.39|5843.69|88
1730870060000|2024-11-06 05:14:20|5845.27|5844.57|5844.64|5843.94|5845.77|5845.07|5844.64|5843.94|116
1730870070000|2024-11-06 05:14:30|5844.52|5843.82|5843.89|5843.19|5844.52|5843.82|5843.27|5842.57|115
1730870080000|2024-11-06 05:14:40|5843.77|5843.07|5844.39|5843.69|5844.77|5844.07|5843.77|5843.07|49
1730870090000|2024-11-06 05:14:50|5844.52|5843.82|5843.52|5842.82|5844.77|5844.07|5843.52|5842.82|83
1730870100000|2024-11-06 05:15:00|5843.64|5842.94|5844.52|5843.82|5845.02|5844.32|5843.64|5842.94|99
1730870110000|2024-11-06 05:15:10|5844.39|5843.69|5845.77|5845.07|5845.77|5845.07|5844.27|5843.57|91
1730870120000|2024-11-06 05:15:20|5845.52|5844.82|5844.52|5843.82|5845.64|5844.94|5844.27|5843.57|103
1730870130000|2024-11-06 05:15:30|5844.27|5843.57|5843.27|5842.57|5844.27|5843.57|5842.39|5841.69|256
1730870140000|2024-11-06 05:15:40|5843.39|5842.69|5844.77|5844.07|5845.02|5844.32|5843.27|5842.57|91
1730870150000|2024-11-06 05:15:50|5844.89|5844.19|5845.14|5844.44|5845.27|5844.57|5844.39|5843.69|62
1730870160000|2024-11-06 05:16:00|5845.02|5844.32|5846.52|5845.82|5846.52|5845.82|5845.02|5844.32|82
1730870170000|2024-11-06 05:16:10|5846.39|5845.69|5845.39|5844.69|5846.39|5845.69|5845.02|5844.32|61
1730870180000|2024-11-06 05:16:20|5845.02|5844.32|5844.64|5843.94|5845.14|5844.44|5844.64|5843.94|75
1730870190000|2024-11-06 05:16:30|5844.52|5843.82|5844.64|5843.94|5844.89|5844.19|5844.14|5843.44|60
1730870200000|2024-11-06 05:16:40|5844.52|5843.82|5846.02|5845.32|5846.02|5845.32|5844.52|5843.82|68
1730870210000|2024-11-06 05:16:50|5845.89|5845.19|5846.02|5845.32|5846.27|5845.57|5845.77|5845.07|39
1730870220000|2024-11-06 05:17:00|5846.27|5845.57|5846.14|5845.44|5846.27|5845.57|5845.77|5845.07|60
1730870230000|2024-11-06 05:17:10|5846.02|5845.32|5846.27|5845.57|5846.39|5845.69|5845.77|5845.07|86
1730870240000|2024-11-06 05:17:20|5846.52|5845.82|5846.27|5845.57|5846.77|5846.07|5846.02|5845.32|47
1730870250000|2024-11-06 05:17:30|5846.14|5845.44|5846.52|5845.82|5847.27|5846.57|5846.02|5845.32|122
1730870260000|2024-11-06 05:17:40|5846.27|5845.57|5846.77|5846.07|5847.02|5846.32|5846.27|5845.57|67
1730870270000|2024-11-06 05:17:50|5846.64|5845.94|5846.52|5845.82|5846.64|5845.94|5846.02|5845.32|37
1730870280000|2024-11-06 05:18:00|5847.02|5846.32|5845.52|5844.82|5847.02|5846.32|5845.52|5844.82|145
1730870290000|2024-11-06 05:18:10|5845.77|5845.07|5845.77|5845.07|5845.77|5845.07|5845.52|5844.82|31
1730870300000|2024-11-06 05:18:20|5845.27|5844.57|5846.27|5845.57|5846.27|5845.57|5845.27|5844.57|111
1730870310000|2024-11-06 05:18:30|5846.14|5845.44|5846.52|5845.82|5847.02|5846.32|5846.14|5845.44|121
1730870320000|2024-11-06 05:18:40|5846.64|5845.94|5846.27|5845.57|5846.64|5845.94|5846.27|5845.57|31
1730870330000|2024-11-06 05:18:50|5846.52|5845.82|5846.14|5845.44|5846.52|5845.82|5845.77|5845.07|42
1730870340000|2024-11-06 05:19:00|5846.27|5845.57|5846.02|5845.32|5847.14|5846.44|5846.02|5845.32|58
1730870350000|2024-11-06 05:19:10|5845.89|5845.19|5845.52|5844.82|5846.02|5845.32|5845.14|5844.44|52
1730870360000|2024-11-06 05:19:20|5845.64|5844.94|5845.89|5845.19|5846.27|5845.57|5845.27|5844.57|44
1730870370000|2024-11-06 05:19:30|5846.02|5845.32|5845.64|5844.94|5846.27|5845.57|5845.64|5844.94|38
1730870380000|2024-11-06 05:19:40|5845.77|5845.07|5845.77|5845.07|5846.52|5845.82|5845.52|5844.82|26
1730870390000|2024-11-06 05:19:50|5845.52|5844.82|5845.52|5844.82|5845.64|5844.94|5845.27|5844.57|38
1730870400000|2024-11-06 05:20:00|5845.64|5844.94|5844.77|5844.07|5845.64|5844.94|5844.64|5843.94|67
1730870410000|2024-11-06 05:20:10|5845.02|5844.32|5845.14|5844.44|5845.64|5844.94|5844.89|5844.19|43
1730870420000|2024-11-06 05:20:20|5845.02|5844.32|5844.27|5843.57|5845.14|5844.44|5844.27|5843.57|65
1730870430000|2024-11-06 05:20:30|5844.39|5843.69|5843.64|5842.94|5844.39|5843.69|5843.39|5842.69|93
1730870440000|2024-11-06 05:20:40|5843.52|5842.82|5844.39|5843.69|5844.39|5843.69|5843.27|5842.57|52
1730870450000|2024-11-06 05:20:50|5844.14|5843.44|5844.77|5844.07|5845.02|5844.32|5843.77|5843.07|62
1730870460000|2024-11-06 05:21:00|5844.39|5843.69|5842.77|5842.07|5844.39|5843.69|5842.77|5842.07|146
1730870470000|2024-11-06 05:21:10|5843.02|5842.32|5843.27|5842.57|5843.27|5842.57|5842.02|5841.32|117
1730870480000|2024-11-06 05:21:20|5843.14|5842.44|5843.77|5843.07|5844.77|5844.07|5843.14|5842.44|144
1730870490000|2024-11-06 05:21:30|5843.89|5843.19|5842.89|5842.19|5843.89|5843.19|5842.27|5841.57|108
1730870500000|2024-11-06 05:21:40|5842.77|5842.07|5843.64|5842.94|5843.77|5843.07|5842.77|5842.07|13
1730870510000|2024-11-06 05:21:50|5843.52|5842.82|5843.02|5842.32|5843.64|5842.94|5843.02|5842.32|56
1730870520000|2024-11-06 05:22:00|5843.14|5842.44|5844.52|5843.82|5845.02|5844.32|5843.14|5842.44|159
1730870530000|2024-11-06 05:22:10|5844.39|5843.69|5844.64|5843.94|5845.27|5844.57|5844.39|5843.69|69
1730870540000|2024-11-06 05:22:20|5844.52|5843.82|5844.77|5844.07|5845.27|5844.57|5844.39|5843.69|103
1730870550000|2024-11-06 05:22:30|5845.02|5844.32|5844.77|5844.07|5845.02|5844.32|5844.64|5843.94|31
1730870560000|2024-11-06 05:22:40|5844.64|5843.94|5845.02|5844.32|5845.27|5844.57|5844.64|5843.94|30
1730870570000|2024-11-06 05:22:50|5845.27|5844.57|5846.27|5845.57|5846.27|5845.57|5845.27|5844.57|154
1730870580000|2024-11-06 05:23:00|5846.02|5845.32|5845.52|5844.82|5846.02|5845.32|5845.52|5844.82|65
1730870590000|2024-11-06 05:23:10|5845.77|5845.07|5846.77|5846.07|5847.02|5846.32|5845.64|5844.94|119
1730870600000|2024-11-06 05:23:20|5846.64|5845.94|5846.89|5846.19|5847.02|5846.32|5846.52|5845.82|170
1730870610000|2024-11-06 05:23:30|5846.77|5846.07|5846.64|5845.94|5847.27|5846.57|5846.27|5845.57|198
1730870620000|2024-11-06 05:23:40|5846.77|5846.07|5847.02|5846.32|5847.27|5846.57|5846.77|5846.07|189
1730870630000|2024-11-06 05:23:50|5846.89|5846.19|5846.77|5846.07|5847.02|5846.32|5846.64|5845.94|54
1730870640000|2024-11-06 05:24:00|5846.52|5845.82|5846.39|5845.69|5846.64|5845.94|5846.14|5845.44|28
1730870650000|2024-11-06 05:24:10|5846.27|5845.57|5846.77|5846.07|5846.77|5846.07|5846.27|5845.57|39
1730870660000|2024-11-06 05:24:20|5846.89|5846.19|5846.14|5845.44|5846.89|5846.19|5846.14|5845.44|47
1730870670000|2024-11-06 05:24:30|5846.02|5845.32|5845.77|5845.07|5846.02|5845.32|5845.64|5844.94|53
1730870680000|2024-11-06 05:24:40|5845.52|5844.82|5846.52|5845.82|5846.52|5845.82|5845.27|5844.57|63
1730870690000|2024-11-06 05:24:50|5846.77|5846.07|5847.27|5846.57|5847.27|5846.57|5846.77|5846.07|52
1730870700000|2024-11-06 05:25:00|5846.77|5846.07|5847.02|5846.32|5847.14|5846.44|5846.77|5846.07|198
1730870710000|2024-11-06 05:25:10|5846.89|5846.19|5847.27|5846.57|5847.27|5846.57|5846.77|5846.07|100
1730870720000|2024-11-06 05:25:20|5847.02|5846.32|5847.27|5846.57|5847.27|5846.57|5847.02|5846.32|35
1730870730000|2024-11-06 05:25:30|||||||||53
1730870740000|2024-11-06 05:25:40|5847.02|5846.32|5846.89|5846.19|5847.27|5846.57|5846.64|5845.94|151
1730870750000|2024-11-06 05:25:50|5847.02|5846.32|5847.02|5846.32|5847.02|5846.32|5846.89|5846.19|24
1730870760000|2024-11-06 05:26:00|5846.77|5846.07|5847.14|5846.44|5847.27|5846.57|5846.77|5846.07|99
1730870770000|2024-11-06 05:26:10|5847.27|5846.57|5846.89|5846.19|5847.27|5846.57|5846.77|5846.07|91
1730870780000|2024-11-06 05:26:20|5847.02|5846.32|5847.02|5846.32|5847.27|5846.57|5846.77|5846.07|80
1730870790000|2024-11-06 05:26:30|5847.27|5846.57|5847.27|5846.57|5847.27|5846.57|5847.27|5846.57|20
1730870800000|2024-11-06 05:26:40|5847.02|5846.32|5847.27|5846.57|5847.27|5846.57|5847.02|5846.32|100
1730870820000|2024-11-06 05:27:00|5851.27|5850.57|5849.39|5848.69|5851.27|5850.57|5849.27|5848.57|1137
1730870830000|2024-11-06 05:27:10|5849.27|5848.57|5850.64|5849.94|5850.89|5850.19|5849.02|5848.32|132
1730870840000|2024-11-06 05:27:20|5850.77|5850.07|5851.77|5851.07|5852.27|5851.57|5850.52|5849.82|198
1730870850000|2024-11-06 05:27:30|5851.64|5850.94|5850.89|5850.19|5852.02|5851.32|5850.02|5849.32|310
1730870860000|2024-11-06 05:27:40|5851.02|5850.32|5851.02|5850.32|5851.27|5850.57|5850.64|5849.94|92
1730870870000|2024-11-06 05:27:50|5850.77|5850.07|5850.64|5849.94|5850.89|5850.19|5850.02|5849.32|88
1730870880000|2024-11-06 05:28:00|5850.52|5849.82|5851.02|5850.32|5851.14|5850.44|5850.02|5849.32|197
1730870890000|2024-11-06 05:28:10|5851.27|5850.57|5850.27|5849.57|5851.27|5850.57|5850.02|5849.32|97
1730870900000|2024-11-06 05:28:20|5850.39|5849.69|5850.52|5849.82|5850.77|5850.07|5850.27|5849.57|55
1730870910000|2024-11-06 05:28:30|5850.39|5849.69|5850.52|5849.82|5850.64|5849.94|5849.77|5849.07|76
1730870920000|2024-11-06 05:28:40|5850.39|5849.69|5850.27|5849.57|5850.77|5850.07|5850.27|5849.57|32
1730870930000|2024-11-06 05:28:50|5850.14|5849.44|5850.02|5849.32|5850.52|5849.82|5850.02|5849.32|63
1730870940000|2024-11-06 05:29:00|5849.77|5849.07|5849.77|5849.07|5850.02|5849.32|5849.14|5848.44|91
1730870950000|2024-11-06 05:29:10|5849.89|5849.19|5850.27|5849.57|5850.77|5850.07|5849.89|5849.19|45
1730870960000|2024-11-06 05:29:20|5850.39|5849.69|5849.52|5848.82|5850.39|5849.69|5849.52|5848.82|128
1730870970000|2024-11-06 05:29:30|5849.27|5848.57|5849.14|5848.44|5849.27|5848.57|5849.02|5848.32|19
1730870980000|2024-11-06 05:29:40|5849.27|5848.57|5848.27|5847.57|5849.27|5848.57|5847.77|5847.07|119
1730870990000|2024-11-06 05:29:50|5848.39|5847.69|5848.77|5848.07|5848.77|5848.07|5848.27|5847.57|25
1730871000000|2024-11-06 05:30:00|5848.89|5848.19|5848.77|5848.07|5848.89|5848.19|5848.52|5847.82|50
1730871010000|2024-11-06 05:30:10|5849.02|5848.32|5849.02|5848.32|5849.52|5848.82|5848.64|5847.94|62
1730871020000|2024-11-06 05:30:20|5849.27|5848.57|5848.64|5847.94|5849.52|5848.82|5848.64|5847.94|64
1730871030000|2024-11-06 05:30:30|5848.77|5848.07|5849.77|5849.07|5849.77|5849.07|5848.64|5847.94|41
1730871040000|2024-11-06 05:30:40|5849.89|5849.19|5850.02|5849.32|5850.02|5849.32|5849.77|5849.07|55
1730871050000|2024-11-06 05:30:50|5849.89|5849.19|5850.14|5849.44|5850.64|5849.94|5849.77|5849.07|56
1730871060000|2024-11-06 05:31:00|5850.02|5849.32|5850.52|5849.82|5850.52|5849.82|5849.89|5849.19|40
1730871070000|2024-11-06 05:31:10|5850.64|5849.94|5851.02|5850.32|5851.02|5850.32|5850.52|5849.82|23
1730871080000|2024-11-06 05:31:20|5850.89|5850.19|5851.02|5850.32|5851.14|5850.44|5850.89|5850.19|97
1730871090000|2024-11-06 05:31:30|5851.14|5850.44|5851.02|5850.32|5851.52|5850.82|5851.02|5850.32|58
1730871100000|2024-11-06 05:31:40|5851.14|5850.44|5851.14|5850.44|5851.27|5850.57|5851.02|5850.32|44
1730871110000|2024-11-06 05:31:50|5851.02|5850.32|5851.02|5850.32|5851.02|5850.32|5850.89|5850.19|24
1730871120000|2024-11-06 05:32:00|5850.89|5850.19|5851.27|5850.57|5851.52|5850.82|5850.77|5850.07|46
1730871130000|2024-11-06 05:32:10|5851.14|5850.44|5851.27|5850.57|5851.39|5850.69|5851.02|5850.32|58
1730871140000|2024-11-06 05:32:20|5851.14|5850.44|5851.02|5850.32|5851.14|5850.44|5851.02|5850.32|23
1730871150000|2024-11-06 05:32:30|5851.14|5850.44|5851.02|5850.32|5851.27|5850.57|5851.02|5850.32|25
1730871160000|2024-11-06 05:32:40|5851.27|5850.57|5850.77|5850.07|5851.52|5850.82|5850.77|5850.07|53
1730871170000|2024-11-06 05:32:50|5850.89|5850.19|5851.02|5850.32|5851.02|5850.32|5850.89|5850.19|6
1730871180000|2024-11-06 05:33:00|5851.14|5850.44|5851.52|5850.82|5851.52|5850.82|5851.02|5850.32|62
1730871190000|2024-11-06 05:33:10|5851.39|5850.69|5851.27|5850.57|5851.39|5850.69|5851.02|5850.32|29
1730871200000|2024-11-06 05:33:20|5851.14|5850.44|5851.27|5850.57|5851.27|5850.57|5851.14|5850.44|5
1730871210000|2024-11-06 05:33:30|||||||||5
1730871220000|2024-11-06 05:33:40|5850.89|5850.19|5850.77|5850.07|5850.89|5850.19|5850.64|5849.94|46
1730871230000|2024-11-06 05:33:50|5850.89|5850.19|5850.27|5849.57|5850.89|5850.19|5850.27|5849.57|45
1730871240000|2024-11-06 05:34:00|5850.39|5849.69|5850.52|5849.82|5850.52|5849.82|5850.27|5849.57|10
1730871250000|2024-11-06 05:34:10|5850.39|5849.69|5850.27|5849.57|5850.39|5849.69|5850.02|5849.32|21
1730871260000|2024-11-06 05:34:20|5850.14|5849.44|5850.27|5849.57|5850.39|5849.69|5850.14|5849.44|11
1730871270000|2024-11-06 05:34:30|5850.02|5849.32|5850.14|5849.44|5850.27|5849.57|5850.02|5849.32|10
1730871280000|2024-11-06 05:34:40|5850.27|5849.57|5850.02|5849.32|5850.27|5849.57|5849.89|5849.19|26
1730871290000|2024-11-06 05:34:50|5849.89|5849.19|5849.77|5849.07|5849.89|5849.19|5849.52|5848.82|21
1730871300000|2024-11-06 05:35:00|5849.64|5848.94|5850.02|5849.32|5850.02|5849.32|5849.52|5848.82|24
1730871310000|2024-11-06 05:35:10|5850.27|5849.57|5849.27|5848.57|5850.27|5849.57|5848.89|5848.19|84
1730871320000|2024-11-06 05:35:20|5849.14|5848.44|5849.27|5848.57|5849.27|5848.57|5849.02|5848.32|34
1730871330000|2024-11-06 05:35:30|5849.52|5848.82|5849.64|5848.94|5849.64|5848.94|5849.27|5848.57|24
1730871340000|2024-11-06 05:35:40|5849.52|5848.82|5850.27|5849.57|5850.27|5849.57|5849.52|5848.82|55
1730871350000|2024-11-06 05:35:50|5850.52|5849.82|5850.52|5849.82|5850.52|5849.82|5850.27|5849.57|14
1730871360000|2024-11-06 05:36:00|5850.14|5849.44|5849.39|5848.69|5850.27|5849.57|5849.27|5848.57|59
1730871370000|2024-11-06 05:36:10|5849.52|5848.82|5849.64|5848.94|5849.89|5849.19|5849.14|5848.44|50
1730871380000|2024-11-06 05:36:20|5849.39|5848.69|5850.27|5849.57|5850.52|5849.82|5849.39|5848.69|39
1730871390000|2024-11-06 05:36:30|5850.14|5849.44|5850.77|5850.07|5850.77|5850.07|5850.02|5849.32|51
1730871400000|2024-11-06 05:36:40|5850.64|5849.94|5850.77|5850.07|5850.77|5850.07|5850.52|5849.82|18
1730871410000|2024-11-06 05:36:50|5850.64|5849.94|5850.77|5850.07|5850.77|5850.07|5850.64|5849.94|41
1730871420000|2024-11-06 05:37:00|5850.64|5849.94|5850.52|5849.82|5851.02|5850.32|5850.52|5849.82|22
1730871430000|2024-11-06 05:37:10|5850.89|5850.19|5850.77|5850.07|5850.89|5850.19|5850.77|5850.07|128
1730871440000|2024-11-06 05:37:20|5850.52|5849.82|5850.77|5850.07|5850.89|5850.19|5850.52|5849.82|18
1730871450000|2024-11-06 05:37:30|5850.27|5849.57|5850.52|5849.82|5850.77|5850.07|5850.27|5849.57|45
1730871460000|2024-11-06 05:37:40|5850.64|5849.94|5850.52|5849.82|5850.77|5850.07|5850.52|5849.82|9
1730871470000|2024-11-06 05:37:50|5850.64|5849.94|5850.27|5849.57|5850.77|5850.07|5850.27|5849.57|17
1730871480000|2024-11-06 05:38:00|5850.02|5849.32|5850.52|5849.82|5850.52|5849.82|5850.02|5849.32|28
1730871490000|2024-11-06 05:38:10|5850.77|5850.07|5850.27|5849.57|5850.77|5850.07|5850.02|5849.32|157
1730871500000|2024-11-06 05:38:20|5850.39|5849.69|5850.64|5849.94|5850.77|5850.07|5850.27|5849.57|15
1730871510000|2024-11-06 05:38:30|5850.77|5850.07|5850.77|5850.07|5850.77|5850.07|5850.52|5849.82|15
1730871520000|2024-11-06 05:38:40|5850.52|5849.82|5849.52|5848.82|5850.52|5849.82|5849.27|5848.57|66
1730871530000|2024-11-06 05:38:50|5849.39|5848.69|5849.27|5848.57|5849.52|5848.82|5848.89|5848.19|50
1730871540000|2024-11-06 05:39:00|5849.77|5849.07|5849.77|5849.07|5849.89|5849.19|5849.52|5848.82|35
1730871550000|2024-11-06 05:39:10|5849.89|5849.19|5850.02|5849.32|5850.02|5849.32|5849.52|5848.82|21
1730871560000|2024-11-06 05:39:20|5849.89|5849.19|5850.39|5849.69|5850.39|5849.69|5849.89|5849.19|26
1730871570000|2024-11-06 05:39:30|5850.27|5849.57|5850.27|5849.57|5850.39|5849.69|5849.89|5849.19|20
1730871580000|2024-11-06 05:39:40|5850.14|5849.44|5850.14|5849.44|5850.27|5849.57|5849.89|5849.19|12
1730871590000|2024-11-06 05:39:50|5850.27|5849.57|5850.02|5849.32|5850.39|5849.69|5850.02|5849.32|28
1730871600000|2024-11-06 05:40:00|5850.27|5849.57|5850.27|5849.57|5850.52|5849.82|5850.27|5849.57|29
1730871610000|2024-11-06 05:40:10|5850.39|5849.69|5851.02|5850.32|5851.14|5850.44|5850.39|5849.69|28
1730871620000|2024-11-06 05:40:20|5850.89|5850.19|5851.02|5850.32|5851.27|5850.57|5850.89|5850.19|32
1730871630000|2024-11-06 05:40:30|5851.14|5850.44|5851.27|5850.57|5851.52|5850.82|5851.14|5850.44|45
1730871640000|2024-11-06 05:40:40|5851.14|5850.44|5851.27|5850.57|5851.52|5850.82|5851.14|5850.44|40
1730871650000|2024-11-06 05:40:50|5851.39|5850.69|5851.27|5850.57|5851.39|5850.69|5851.27|5850.57|22
1730871660000|2024-11-06 05:41:00|5851.14|5850.44|5851.27|5850.57|5851.27|5850.57|5851.02|5850.32|27
1730871670000|2024-11-06 05:41:10|5851.39|5850.69|5851.14|5850.44|5851.39|5850.69|5851.14|5850.44|21
1730871680000|2024-11-06 05:41:20|5851.27|5850.57|5852.02|5851.32|5852.02|5851.32|5851.27|5850.57|92
1730871690000|2024-11-06 05:41:30|5851.89|5851.19|5851.52|5850.82|5851.89|5851.19|5851.52|5850.82|39
1730871700000|2024-11-06 05:41:40|5851.64|5850.94|5851.77|5851.07|5852.02|5851.32|5851.52|5850.82|16
1730871710000|2024-11-06 05:41:50|5851.89|5851.19|5851.77|5851.07|5852.02|5851.32|5851.77|5851.07|14
1730871720000|2024-11-06 05:42:00|5851.52|5850.82|5851.64|5850.94|5851.77|5851.07|5851.39|5850.69|45
1730871730000|2024-11-06 05:42:10|5851.52|5850.82|5851.89|5851.19|5851.89|5851.19|5851.52|5850.82|15
1730871740000|2024-11-06 05:42:20|5852.02|5851.32|5851.77|5851.07|5852.02|5851.32|5851.77|5851.07|23
1730871750000|2024-11-06 05:42:30|5851.89|5851.19|5851.77|5851.07|5852.02|5851.32|5851.77|5851.07|27
1730871760000|2024-11-06 05:42:40|5851.64|5850.94|5851.89|5851.19|5852.02|5851.32|5851.64|5850.94|41
1730871770000|2024-11-06 05:42:50|5851.77|5851.07|5851.89|5851.19|5852.02|5851.32|5851.77|5851.07|37
1730871780000|2024-11-06 05:43:00|5852.02|5851.32|5851.52|5850.82|5852.02|5851.32|5851.52|5850.82|17
1730871790000|2024-11-06 05:43:10|5851.64|5850.94|5851.39|5850.69|5851.77|5851.07|5851.02|5850.32|48
1730871800000|2024-11-06 05:43:20|5851.27|5850.57|5851.39|5850.69|5851.52|5850.82|5851.14|5850.44|50
1730871810000|2024-11-06 05:43:30|5851.27|5850.57|5851.02|5850.32|5851.27|5850.57|5851.02|5850.32|48
1730871820000|2024-11-06 05:43:40|5850.77|5850.07|5851.02|5850.32|5851.02|5850.32|5850.77|5850.07|39
1730871830000|2024-11-06 05:43:50|5850.77|5850.07|5851.02|5850.32|5851.02|5850.32|5850.52|5849.82|38
1730871840000|2024-11-06 05:44:00|5851.27|5850.57|5851.52|5850.82|5851.52|5850.82|5851.14|5850.44|32
1730871850000|2024-11-06 05:44:10|5851.64|5850.94|5851.27|5850.57|5851.77|5851.07|5851.27|5850.57|86
1730871860000|2024-11-06 05:44:20|5851.52|5850.82|5851.27|5850.57|5851.77|5851.07|5851.02|5850.32|110
1730871870000|2024-11-06 05:44:30|5851.14|5850.44|5851.27|5850.57|5851.39|5850.69|5851.02|5850.32|108
1730871880000|2024-11-06 05:44:40|5851.52|5850.82|5851.52|5850.82|5851.52|5850.82|5851.27|5850.57|13
1730871890000|2024-11-06 05:44:50|5851.77|5851.07|5851.27|5850.57|5851.77|5851.07|5851.27|5850.57|422
1730871900000|2024-11-06 05:45:00|5851.52|5850.82|5851.27|5850.57|5851.52|5850.82|5851.02|5850.32|54
1730871910000|2024-11-06 05:45:10|5851.39|5850.69|5852.27|5851.57|5852.27|5851.57|5851.39|5850.69|30
1730871920000|2024-11-06 05:45:20|5852.14|5851.44|5852.27|5851.57|5852.27|5851.57|5852.02|5851.32|41
1730871930000|2024-11-06 05:45:30|5852.02|5851.32|5852.02|5851.32|5852.27|5851.57|5852.02|5851.32|109
1730871940000|2024-11-06 05:45:40|5851.89|5851.19|5852.27|5851.57|5852.27|5851.57|5851.89|5851.19|20
1730871950000|2024-11-06 05:45:50|5852.02|5851.32|5852.02|5851.32|5852.27|5851.57|5852.02|5851.32|24
1730871960000|2024-11-06 05:46:00|5852.14|5851.44|5852.27|5851.57|5852.27|5851.57|5852.02|5851.32|26
1730871980000|2024-11-06 05:46:20|||||||||182
1730871990000|2024-11-06 05:46:30|5852.39|5851.69|5855.77|5855.07|5856.14|5855.44|5852.39|5851.69|748
1730872000000|2024-11-06 05:46:40|5855.52|5854.82|5855.77|5855.07|5855.89|5855.19|5854.77|5854.07|182
1730872010000|2024-11-06 05:46:50|5856.02|5855.32|5854.27|5853.57|5856.02|5855.32|5854.14|5853.44|114
1730872020000|2024-11-06 05:47:00|5854.52|5853.82|5854.27|5853.57|5854.52|5853.82|5854.02|5853.32|79
1730872030000|2024-11-06 05:47:10|5854.39|5853.69|5854.64|5853.94|5855.02|5854.32|5854.27|5853.57|111
1730872040000|2024-11-06 05:47:20|5854.52|5853.82|5855.89|5855.19|5855.89|5855.19|5854.02|5853.32|112
1730872050000|2024-11-06 05:47:30|5855.77|5855.07|5856.02|5855.32|5856.02|5855.32|5855.27|5854.57|63
1730872060000|2024-11-06 05:47:40|5855.89|5855.19|5855.02|5854.32|5855.89|5855.19|5855.02|5854.32|110
1730872070000|2024-11-06 05:47:50|5855.39|5854.69|5855.52|5854.82|5855.77|5855.07|5855.27|5854.57|72
1730872080000|2024-11-06 05:48:00|5855.27|5854.57|5856.02|5855.32|5856.02|5855.32|5855.27|5854.57|48
1730872090000|2024-11-06 05:48:10|5855.52|5854.82|5855.27|5854.57|5855.52|5854.82|5855.27|5854.57|84
1730872100000|2024-11-06 05:48:20|5855.52|5854.82|5855.64|5854.94|5855.77|5855.07|5855.27|5854.57|57
1730872110000|2024-11-06 05:48:30|5855.77|5855.07|5855.02|5854.32|5855.77|5855.07|5855.02|5854.32|66
1730872120000|2024-11-06 05:48:40|5854.89|5854.19|5855.27|5854.57|5855.27|5854.57|5854.77|5854.07|20
1730872130000|2024-11-06 05:48:50|5854.77|5854.07|5856.27|5855.57|5856.27|5855.57|5854.77|5854.07|94
1730872140000|2024-11-06 05:49:00|5856.14|5855.44|5856.27|5855.57|5856.39|5855.69|5856.14|5855.44|44
1730872150000|2024-11-06 05:49:10|5856.14|5855.44|5856.02|5855.32|5856.14|5855.44|5856.02|5855.32|30
1730872160000|2024-11-06 05:49:20|5855.39|5854.69|5854.77|5854.07|5855.52|5854.82|5854.77|5854.07|61
1730872170000|2024-11-06 05:49:30|5854.89|5854.19|5855.02|5854.32|5855.27|5854.57|5854.77|5854.07|53
1730872180000|2024-11-06 05:49:40|5854.89|5854.19|5854.52|5853.82|5854.89|5854.19|5854.27|5853.57|76
1730872190000|2024-11-06 05:49:50|5854.39|5853.69|5854.52|5853.82|5854.77|5854.07|5854.39|5853.69|27
1730872200000|2024-11-06 05:50:00|5854.64|5853.94|5854.27|5853.57|5854.77|5854.07|5854.27|5853.57|91
1730872210000|2024-11-06 05:50:10|5854.14|5853.44|5854.27|5853.57|5854.52|5853.82|5854.02|5853.32|33
1730872220000|2024-11-06 05:50:20|5854.14|5853.44|5853.89|5853.19|5854.14|5853.44|5853.77|5853.07|29
1730872230000|2024-11-06 05:50:30|5853.77|5853.07|5854.02|5853.32|5854.02|5853.32|5853.52|5852.82|46
1730872240000|2024-11-06 05:50:40|5854.14|5853.44|5853.77|5853.07|5854.14|5853.44|5853.27|5852.57|89
1730872250000|2024-11-06 05:50:50|5853.64|5852.94|5853.52|5852.82|5853.77|5853.07|5853.39|5852.69|29
1730872260000|2024-11-06 05:51:00|5853.77|5853.07|5854.27|5853.57|5854.39|5853.69|5853.77|5853.07|78
1730872270000|2024-11-06 05:51:10|5854.39|5853.69|5854.77|5854.07|5854.77|5854.07|5854.39|5853.69|28
1730872280000|2024-11-06 05:51:20|5854.52|5853.82|5854.77|5854.07|5854.77|5854.07|5854.27|5853.57|44
1730872290000|2024-11-06 05:51:30|5854.64|5853.94|5854.52|5853.82|5854.77|5854.07|5854.27|5853.57|6
1730872300000|2024-11-06 05:51:40|5854.77|5854.07|5854.02|5853.32|5854.77|5854.07|5854.02|5853.32|31
1730872310000|2024-11-06 05:51:50|5854.14|5853.44|5854.39|5853.69|5854.39|5853.69|5854.02|5853.32|18
1730872320000|2024-11-06 05:52:00|5854.27|5853.57|5854.77|5854.07|5854.77|5854.07|5854.27|5853.57|43
1730872330000|2024-11-06 05:52:10|5854.64|5853.94|5854.77|5854.07|5855.02|5854.32|5854.52|5853.82|62
1730872340000|2024-11-06 05:52:20|5854.52|5853.82|5854.27|5853.57|5854.52|5853.82|5854.27|5853.57|25
1730872350000|2024-11-06 05:52:30|5854.39|5853.69|5854.77|5854.07|5854.89|5854.19|5854.39|5853.69|41
1730872360000|2024-11-06 05:52:40|5854.89|5854.19|5855.02|5854.32|5855.64|5854.94|5854.77|5854.07|79
1730872370000|2024-11-06 05:52:50|5855.14|5854.44|5855.27|5854.57|5855.27|5854.57|5855.14|5854.44|4
1730872380000|2024-11-06 05:53:00|5855.52|5854.82|5855.27|5854.57|5855.52|5854.82|5855.27|5854.57|31
1730872390000|2024-11-06 05:53:10|5855.02|5854.32|5854.89|5854.19|5855.27|5854.57|5854.77|5854.07|21
1730872400000|2024-11-06 05:53:20|5855.02|5854.32|5855.02|5854.32|5855.14|5854.44|5854.89|5854.19|34
1730872410000|2024-11-06 05:53:30|5855.14|5854.44|5855.27|5854.57|5855.27|5854.57|5855.02|5854.32|51
1730872420000|2024-11-06 05:53:40|5855.39|5854.69|5855.27|5854.57|5855.52|5854.82|5855.27|5854.57|21
1730872430000|2024-11-06 05:53:50|5855.02|5854.32|5854.77|5854.07|5855.02|5854.32|5854.77|5854.07|12
1730872440000|2024-11-06 05:54:00|5855.02|5854.32|5855.27|5854.57|5855.27|5854.57|5855.02|5854.32|12
1730872450000|2024-11-06 05:54:10|5855.14|5854.44|5856.02|5855.32|5856.02|5855.32|5855.02|5854.32|57
1730872460000|2024-11-06 05:54:20|5855.89|5855.19|5856.02|5855.32|5856.27|5855.57|5855.77|5855.07|76
1730872470000|2024-11-06 05:54:30|5856.14|5855.44|5856.02|5855.32|5856.27|5855.57|5855.77|5855.07|76
1730872480000|2024-11-06 05:54:40|5855.89|5855.19|5855.77|5855.07|5856.02|5855.32|5855.77|5855.07|12
1730872490000|2024-11-06 05:54:50|5855.89|5855.19|5855.89|5855.19|5856.02|5855.32|5855.77|5855.07|27
1730872500000|2024-11-06 05:55:00|5855.77|5855.07|5855.39|5854.69|5856.27|5855.57|5855.27|5854.57|45
1730872510000|2024-11-06 05:55:10|5855.52|5854.82|5855.02|5854.32|5855.77|5855.07|5855.02|5854.32|35
1730872520000|2024-11-06 05:55:20|5855.14|5854.44|5855.39|5854.69|5855.52|5854.82|5855.02|5854.32|23
1730872530000|2024-11-06 05:55:30|5855.52|5854.82|5855.77|5855.07|5855.77|5855.07|5855.27|5854.57|30
1730872540000|2024-11-06 05:55:40|5855.52|5854.82|5856.27|5855.57|5856.27|5855.57|5855.52|5854.82|26
1730872550000|2024-11-06 05:55:50|5856.39|5855.69|5856.27|5855.57|5856.77|5856.07|5856.02|5855.32|91
1730872560000|2024-11-06 05:56:00|5856.02|5855.32|5855.27|5854.57|5856.02|5855.32|5855.27|5854.57|38
1730872570000|2024-11-06 05:56:10|5855.39|5854.69|5856.39|5855.69|5856.39|5855.69|5855.27|5854.57|95
1730872580000|2024-11-06 05:56:20|5856.27|5855.57|5856.27|5855.57|5856.52|5855.82|5856.27|5855.57|32
1730872590000|2024-11-06 05:56:30|5856.52|5855.82|5856.52|5855.82|5856.52|5855.82|5856.14|5855.44|34
1730872600000|2024-11-06 05:56:40|5856.39|5855.69|5856.27|5855.57|5856.39|5855.69|5856.27|5855.57|31
1730872610000|2024-11-06 05:56:50|5856.52|5855.82|5856.77|5856.07|5856.77|5856.07|5856.14|5855.44|71
1730872620000|2024-11-06 05:57:00|5856.52|5855.82|5856.89|5856.19|5857.52|5856.82|5856.52|5855.82|233
1730872630000|2024-11-06 05:57:10|5856.77|5856.07|5857.02|5856.32|5857.52|5856.82|5856.77|5856.07|243
1730872640000|2024-11-06 05:57:20|5857.27|5856.57|5857.14|5856.44|5857.27|5856.57|5857.14|5856.44|30
1730872650000|2024-11-06 05:57:30|5857.27|5856.57|5857.52|5856.82|5857.52|5856.82|5857.14|5856.44|105
1730872660000|2024-11-06 05:57:40|5857.27|5856.57|5857.52|5856.82|5857.52|5856.82|5857.27|5856.57|22
1730872670000|2024-11-06 05:57:50|5857.39|5856.69|5857.02|5856.32|5857.39|5856.69|5857.02|5856.32|50
1730872680000|2024-11-06 05:58:00|5856.89|5856.19|5856.52|5855.82|5857.02|5856.32|5856.52|5855.82|36
1730872690000|2024-11-06 05:58:10|5856.64|5855.94|5856.77|5856.07|5857.02|5856.32|5856.27|5855.57|59
1730872700000|2024-11-06 05:58:20|5856.89|5856.19|5856.77|5856.07|5857.02|5856.32|5856.77|5856.07|14
1730872710000|2024-11-06 05:58:30|5857.02|5856.32|5857.27|5856.57|5857.27|5856.57|5857.02|5856.32|9
1730872720000|2024-11-06 05:58:40|5857.14|5856.44|5857.27|5856.57|5857.27|5856.57|5857.02|5856.32|42
1730872730000|2024-11-06 05:58:50|5857.52|5856.82|5857.52|5856.82|5857.52|5856.82|5857.02|5856.32|327
1730872740000|2024-11-06 05:59:00|||||||||8
1730872750000|2024-11-06 05:59:10|||||||||103
1730872760000|2024-11-06 05:59:20|5857.77|5857.07|5857.14|5856.44|5859.02|5858.32|5857.02|5856.32|428
1730872770000|2024-11-06 05:59:30|5857.27|5856.57|5857.52|5856.82|5857.52|5856.82|5857.27|5856.57|47
1730872780000|2024-11-06 05:59:40|5857.77|5857.07|5857.27|5856.57|5857.77|5857.07|5857.27|5856.57|12
1730872790000|2024-11-06 05:59:50|5857.39|5856.69|5856.27|5855.57|5857.39|5856.69|5856.27|5855.57|111
1730872800000|2024-11-06 06:00:00|5856.39|5855.69|5854.39|5853.69|5857.14|5856.44|5854.39|5853.69|236
1730872810000|2024-11-06 06:00:10|5854.64|5853.94|5855.02|5854.32|5855.64|5854.94|5854.64|5853.94|89
1730872820000|2024-11-06 06:00:20|5855.27|5854.57|5855.02|5854.32|5855.52|5854.82|5855.02|5854.32|42
1730872830000|2024-11-06 06:00:30|5854.89|5854.19|5855.02|5854.32|5855.14|5854.44|5854.64|5853.94|81
1730872840000|2024-11-06 06:00:40|5854.89|5854.19|5854.89|5854.19|5855.27|5854.57|5854.77|5854.07|30
1730872850000|2024-11-06 06:00:50|5854.77|5854.07|5854.64|5853.94|5854.77|5854.07|5854.52|5853.82|8
1730872860000|2024-11-06 06:01:00|5854.52|5853.82|5854.02|5853.32|5854.64|5853.94|5853.77|5853.07|78
1730872870000|2024-11-06 06:01:10|5853.77|5853.07|5853.64|5852.94|5854.14|5853.44|5853.52|5852.82|42
1730872880000|2024-11-06 06:01:20|5854.02|5853.32|5854.02|5853.32|5854.14|5853.44|5853.64|5852.94|86
1730872890000|2024-11-06 06:01:30|5854.14|5853.44|5855.02|5854.32|5855.27|5854.57|5854.14|5853.44|31
1730872900000|2024-11-06 06:01:40|5855.14|5854.44|5855.27|5854.57|5855.39|5854.69|5854.89|5854.19|25
1730872910000|2024-11-06 06:01:50|5855.39|5854.69|5855.27|5854.57|5855.39|5854.69|5855.27|5854.57|6
1730872920000|2024-11-06 06:02:00|5855.14|5854.44|5855.77|5855.07|5855.89|5855.19|5855.02|5854.32|66
1730872930000|2024-11-06 06:02:10|5855.52|5854.82|5854.77|5854.07|5855.52|5854.82|5854.77|5854.07|35
1730872940000|2024-11-06 06:02:20|5854.39|5853.69|5854.77|5854.07|5854.77|5854.07|5854.39|5853.69|44
1730872950000|2024-11-06 06:02:30|5854.52|5853.82|5853.77|5853.07|5854.77|5854.07|5853.77|5853.07|19
1730872960000|2024-11-06 06:02:40|5853.89|5853.19|5853.89|5853.19|5854.14|5853.44|5853.77|5853.07|17
1730872970000|2024-11-06 06:02:50|5854.02|5853.32|5854.02|5853.32|5854.27|5853.57|5854.02|5853.32|11
1730872980000|2024-11-06 06:03:00|5854.14|5853.44|5854.52|5853.82|5854.52|5853.82|5854.02|5853.32|31
1730872990000|2024-11-06 06:03:10|5854.77|5854.07|5855.02|5854.32|5855.27|5854.57|5854.77|5854.07|32
1730873000000|2024-11-06 06:03:20|5855.14|5854.44|5854.77|5854.07|5855.14|5854.44|5854.77|5854.07|9
1730873010000|2024-11-06 06:03:30|5854.89|5854.19|5854.77|5854.07|5855.02|5854.32|5854.77|5854.07|67
1730873020000|2024-11-06 06:03:40|5854.89|5854.19|5855.02|5854.32|5855.02|5854.32|5854.77|5854.07|9
1730873030000|2024-11-06 06:03:50|5854.52|5853.82|5855.02|5854.32|5855.02|5854.32|5854.52|5853.82|13
1730873040000|2024-11-06 06:04:00|5854.89|5854.19|5855.02|5854.32|5855.14|5854.44|5854.89|5854.19|9
1730873050000|2024-11-06 06:04:10|5855.14|5854.44|5855.02|5854.32|5855.14|5854.44|5855.02|5854.32|12
1730873060000|2024-11-06 06:04:20|5855.14|5854.44|5855.14|5854.44|5855.27|5854.57|5855.02|5854.32|13
1730873070000|2024-11-06 06:04:30|5855.02|5854.32|5855.02|5854.32|5855.27|5854.57|5854.89|5854.19|14
1730873080000|2024-11-06 06:04:40|5854.89|5854.19|5854.52|5853.82|5855.02|5854.32|5854.52|5853.82|21
1730873090000|2024-11-06 06:04:50|5854.64|5853.94|5854.77|5854.07|5855.02|5854.32|5854.52|5853.82|9
1730873100000|2024-11-06 06:05:00|5854.89|5854.19|5855.14|5854.44|5855.27|5854.57|5854.89|5854.19|9
1730873110000|2024-11-06 06:05:10|5855.27|5854.57|5855.52|5854.82|5855.52|5854.82|5855.02|5854.32|29
1730873120000|2024-11-06 06:05:20|5855.64|5854.94|5854.77|5854.07|5855.64|5854.94|5854.77|5854.07|54
1730873130000|2024-11-06 06:05:30|5854.64|5853.94|5854.39|5853.69|5854.64|5853.94|5854.39|5853.69|34
1730873140000|2024-11-06 06:05:40|5854.27|5853.57|5854.52|5853.82|5854.52|5853.82|5854.27|5853.57|33
1730873150000|2024-11-06 06:05:50|5854.39|5853.69|5854.14|5853.44|5854.52|5853.82|5854.02|5853.32|26
1730873160000|2024-11-06 06:06:00|5854.02|5853.32|5853.64|5852.94|5854.02|5853.32|5853.52|5852.82|25
1730873170000|2024-11-06 06:06:10|5853.52|5852.82|5853.77|5853.07|5853.77|5853.07|5853.39|5852.69|15
1730873180000|2024-11-06 06:06:20|5853.64|5852.94|5853.77|5853.07|5854.02|5853.32|5853.52|5852.82|93
1730873190000|2024-11-06 06:06:30|5853.52|5852.82|5853.14|5852.44|5853.52|5852.82|5853.14|5852.44|43
1730873200000|2024-11-06 06:06:40|5853.27|5852.57|5851.77|5851.07|5853.27|5852.57|5851.77|5851.07|105
1730873210000|2024-11-06 06:06:50|5851.64|5850.94|5851.27|5850.57|5851.77|5851.07|5851.02|5850.32|81
1730873220000|2024-11-06 06:07:00|5851.39|5850.69|5851.77|5851.07|5851.77|5851.07|5851.14|5850.44|77
1730873230000|2024-11-06 06:07:10|5851.89|5851.19|5851.89|5851.19|5852.27|5851.57|5851.52|5850.82|64
1730873240000|2024-11-06 06:07:20|5851.77|5851.07|5851.77|5851.07|5852.27|5851.57|5851.77|5851.07|14
1730873250000|2024-11-06 06:07:30|5851.64|5850.94|5850.52|5849.82|5851.64|5850.94|5850.52|5849.82|90
1730873260000|2024-11-06 06:07:40|5850.64|5849.94|5851.02|5850.32|5851.39|5850.69|5850.64|5849.94|124
1730873270000|2024-11-06 06:07:50|5850.77|5850.07|5851.27|5850.57|5851.27|5850.57|5850.64|5849.94|52
1730873280000|2024-11-06 06:08:00|5851.14|5850.44|5851.27|5850.57|5851.27|5850.57|5851.14|5850.44|22
1730873290000|2024-11-06 06:08:10|5851.14|5850.44|5851.77|5851.07|5851.77|5851.07|5851.14|5850.44|40
1730873300000|2024-11-06 06:08:20|5851.52|5850.82|5852.27|5851.57|5852.27|5851.57|5851.52|5850.82|36
1730873310000|2024-11-06 06:08:30|5852.02|5851.32|5853.52|5852.82|5853.52|5852.82|5852.02|5851.32|50
1730873320000|2024-11-06 06:08:40|5853.27|5852.57|5852.52|5851.82|5853.39|5852.69|5852.52|5851.82|140
1730873330000|2024-11-06 06:08:50|5852.27|5851.57|5852.02|5851.32|5852.27|5851.57|5852.02|5851.32|14
1730873340000|2024-11-06 06:09:00|5852.14|5851.44|5852.27|5851.57|5852.27|5851.57|5851.77|5851.07|43
1730873350000|2024-11-06 06:09:10|5852.02|5851.32|5853.14|5852.44|5853.14|5852.44|5852.02|5851.32|100
1730873360000|2024-11-06 06:09:20|5853.02|5852.32|5852.77|5852.07|5853.14|5852.44|5852.64|5851.94|188
1730873370000|2024-11-06 06:09:30|5852.64|5851.94|5852.89|5852.19|5853.02|5852.32|5852.52|5851.82|13
1730873380000|2024-11-06 06:09:40|5853.02|5852.32|5853.39|5852.69|5853.89|5853.19|5853.02|5852.32|79
1730873390000|2024-11-06 06:09:50|5853.27|5852.57|5853.27|5852.57|5853.77|5853.07|5853.14|5852.44|47
1730873400000|2024-11-06 06:10:00|5853.14|5852.44|5852.77|5852.07|5853.52|5852.82|5852.77|5852.07|83
1730873410000|2024-11-06 06:10:10|5852.52|5851.82|5852.02|5851.32|5852.64|5851.94|5852.02|5851.32|56
1730873420000|2024-11-06 06:10:20|5851.77|5851.07|5851.52|5850.82|5851.77|5851.07|5851.52|5850.82|33
1730873430000|2024-11-06 06:10:30|5851.39|5850.69|5851.77|5851.07|5851.77|5851.07|5851.39|5850.69|37
1730873440000|2024-11-06 06:10:40|5851.64|5850.94|5851.64|5850.94|5851.77|5851.07|5851.64|5850.94|32
1730873450000|2024-11-06 06:10:50|5851.52|5850.82|5851.77|5851.07|5851.77|5851.07|5851.52|5850.82|7
1730873460000|2024-11-06 06:11:00|5851.64|5850.94|5851.89|5851.19|5851.89|5851.19|5851.52|5850.82|58
1730873470000|2024-11-06 06:11:10|5852.02|5851.32|5851.27|5850.57|5852.02|5851.32|5851.14|5850.44|50
1730873480000|2024-11-06 06:11:20|5851.39|5850.69|5852.64|5851.94|5852.77|5852.07|5851.27|5850.57|75
1730873490000|2024-11-06 06:11:30|5852.77|5852.07|5853.52|5852.82|5853.77|5853.07|5852.77|5852.07|87
1730873500000|2024-11-06 06:11:40|5853.89|5853.19|5853.77|5853.07|5854.27|5853.57|5853.77|5853.07|81
1730873510000|2024-11-06 06:11:50|5853.52|5852.82|5853.52|5852.82|5854.27|5853.57|5853.27|5852.57|58
1730873520000|2024-11-06 06:12:00|5853.27|5852.57|5852.52|5851.82|5853.39|5852.69|5852.52|5851.82|70
1730873530000|2024-11-06 06:12:10|5852.39|5851.69|5852.64|5851.94|5852.77|5852.07|5852.39|5851.69|28
1730873540000|2024-11-06 06:12:20|5852.77|5852.07|5853.14|5852.44|5853.14|5852.44|5852.77|5852.07|83
1730873550000|2024-11-06 06:12:30|5853.27|5852.57|5853.27|5852.57|5853.27|5852.57|5853.02|5852.32|56
1730873560000|2024-11-06 06:12:40|5853.02|5852.32|5853.02|5852.32|5853.27|5852.57|5853.02|5852.32|39
1730873570000|2024-11-06 06:12:50|5852.52|5851.82|5852.52|5851.82|5852.52|5851.82|5852.52|5851.82|252
1730873580000|2024-11-06 06:13:00|5853.02|5852.32|5852.52|5851.82|5853.02|5852.32|5852.39|5851.69|135
1730873590000|2024-11-06 06:13:10|5852.39|5851.69|5853.02|5852.32|5853.02|5852.32|5851.89|5851.19|143
1730873600000|2024-11-06 06:13:20|5853.39|5852.69|5854.27|5853.57|5854.27|5853.57|5853.27|5852.57|167
1730873610000|2024-11-06 06:13:30|5854.02|5853.32|5854.52|5853.82|5854.52|5853.82|5854.02|5853.32|166
1730873620000|2024-11-06 06:13:40|5854.64|5853.94|5854.27|5853.57|5854.64|5853.94|5854.02|5853.32|103
1730873630000|2024-11-06 06:13:50|5854.39|5853.69|5853.89|5853.19|5854.39|5853.69|5853.77|5853.07|15
1730873640000|2024-11-06 06:14:00|5853.77|5853.07|5853.89|5853.19|5854.02|5853.32|5853.77|5853.07|51
1730873650000|2024-11-06 06:14:10|5854.02|5853.32|5854.02|5853.32|5854.02|5853.32|5854.02|5853.32|21
1730873660000|2024-11-06 06:14:20|5853.89|5853.19|5853.77|5853.07|5853.89|5853.19|5853.77|5853.07|25
1730873670000|2024-11-06 06:14:30|5853.89|5853.19|5853.52|5852.82|5853.89|5853.19|5853.39|5852.69|41
1730873680000|2024-11-06 06:14:40|5853.64|5852.94|5854.02|5853.32|5854.27|5853.57|5853.64|5852.94|53
1730873690000|2024-11-06 06:14:50|5853.77|5853.07|5853.27|5852.57|5853.77|5853.07|5853.27|5852.57|44
1730873700000|2024-11-06 06:15:00|5853.14|5852.44|5853.27|5852.57|5853.52|5852.82|5853.02|5852.32|25
1730873710000|2024-11-06 06:15:10|5853.77|5853.07|5854.27|5853.57|5854.27|5853.57|5853.64|5852.94|51
1730873720000|2024-11-06 06:15:20|5854.14|5853.44|5854.27|5853.57|5854.39|5853.69|5854.02|5853.32|34
1730873730000|2024-11-06 06:15:30|5854.52|5853.82|5855.27|5854.57|5855.27|5854.57|5854.52|5853.82|44
1730873740000|2024-11-06 06:15:40|5855.52|5854.82|5855.14|5854.44|5855.64|5854.94|5855.02|5854.32|173
1730873750000|2024-11-06 06:15:50|5855.27|5854.57|5856.02|5855.32|5856.14|5855.44|5855.27|5854.57|67
1730873760000|2024-11-06 06:16:00|5856.14|5855.44|5856.27|5855.57|5856.27|5855.57|5856.02|5855.32|88
1730873770000|2024-11-06 06:16:10|5856.52|5855.82|5856.77|5856.07|5856.77|5856.07|5856.27|5855.57|122
1730873780000|2024-11-06 06:16:20|5857.02|5856.32|5857.27|5856.57|5857.27|5856.57|5856.77|5856.07|54
1730873790000|2024-11-06 06:16:30|5857.14|5856.44|5857.27|5856.57|5857.52|5856.82|5857.02|5856.32|77
1730873800000|2024-11-06 06:16:40|5857.39|5856.69|5857.27|5856.57|5857.39|5856.69|5856.89|5856.19|47
1730873810000|2024-11-06 06:16:50|5857.14|5856.44|5857.14|5856.44|5857.27|5856.57|5857.02|5856.32|14
1730873820000|2024-11-06 06:17:00|5857.27|5856.57|5856.89|5856.19|5857.39|5856.69|5856.89|5856.19|60
1730873830000|2024-11-06 06:17:10|5856.77|5856.07|5857.14|5856.44|5857.27|5856.57|5856.64|5855.94|20
1730873840000|2024-11-06 06:17:20|5857.02|5856.32|5858.77|5858.07|5858.77|5858.07|5857.02|5856.32|95
1730873850000|2024-11-06 06:17:30|5858.64|5857.94|5859.27|5858.57|5859.27|5858.57|5858.52|5857.82|80
1730873860000|2024-11-06 06:17:40|5859.14|5858.44|5859.52|5858.82|5859.52|5858.82|5859.02|5858.32|82
1730873870000|2024-11-06 06:17:50|5859.64|5858.94|5859.27|5858.57|5859.77|5859.07|5859.27|5858.57|19
1730873880000|2024-11-06 06:18:00|5859.39|5858.69|5858.64|5857.94|5859.52|5858.82|5858.64|5857.94|47
1730873890000|2024-11-06 06:18:10|5858.77|5858.07|5858.77|5858.07|5859.02|5858.32|5858.52|5857.82|37
1730873900000|2024-11-06 06:18:20|5858.89|5858.19|5858.39|5857.69|5858.89|5858.19|5858.14|5857.44|44
1730873910000|2024-11-06 06:18:30|5858.02|5857.32|5858.02|5857.32|5858.02|5857.32|5857.89|5857.19|106
1730873920000|2024-11-06 06:18:40|5857.89|5857.19|5858.02|5857.32|5858.27|5857.57|5857.77|5857.07|47
1730873930000|2024-11-06 06:18:50|5858.14|5857.44|5858.14|5857.44|5858.39|5857.69|5858.02|5857.32|73
1730873940000|2024-11-06 06:19:00|5858.27|5857.57|5857.52|5856.82|5858.27|5857.57|5857.52|5856.82|30
1730873950000|2024-11-06 06:19:10|5857.27|5856.57|5858.02|5857.32|5858.02|5857.32|5857.27|5856.57|21
1730873960000|2024-11-06 06:19:20|5858.27|5857.57|5859.02|5858.32|5859.02|5858.32|5858.02|5857.32|50
1730873970000|2024-11-06 06:19:30|5859.14|5858.44|5859.02|5858.32|5859.27|5858.57|5859.02|5858.32|17
1730873980000|2024-11-06 06:19:40|5858.77|5858.07|5859.77|5859.07|5859.77|5859.07|5858.77|5858.07|103
1730873990000|2024-11-06 06:19:50|5860.02|5859.32|5859.77|5859.07|5860.27|5859.57|5859.77|5859.07|81
1730874000000|2024-11-06 06:20:00|5859.64|5858.94|5859.52|5858.82|5860.02|5859.32|5859.27|5858.57|52
1730874010000|2024-11-06 06:20:10|5859.27|5858.57|5859.64|5858.94|5859.77|5859.07|5859.27|5858.57|22
1730874020000|2024-11-06 06:20:20|5859.52|5858.82|5859.52|5858.82|5859.77|5859.07|5859.14|5858.44|40
1730874030000|2024-11-06 06:20:30|5859.77|5859.07|5859.89|5859.19|5860.27|5859.57|5859.77|5859.07|64
1730874040000|2024-11-06 06:20:40|5859.52|5858.82|5859.64|5858.94|5859.64|5858.94|5859.02|5858.32|63
1730874050000|2024-11-06 06:20:50|5859.52|5858.82|5860.27|5859.57|5860.27|5859.57|5859.52|5858.82|102
1730874060000|2024-11-06 06:21:00|5860.14|5859.44|5859.89|5859.19|5860.14|5859.44|5859.77|5859.07|60
1730874070000|2024-11-06 06:21:10|5860.02|5859.32|5860.64|5859.94|5860.77|5860.07|5859.89|5859.19|90
1730874080000|2024-11-06 06:21:20|5860.77|5860.07|5860.89|5860.19|5861.02|5860.32|5860.64|5859.94|45
1730874090000|2024-11-06 06:21:30|5861.02|5860.32|5862.77|5862.07|5862.77|5862.07|5861.02|5860.32|265
1730874100000|2024-11-06 06:21:40|5862.64|5861.94|5862.27|5861.57|5863.14|5862.44|5862.27|5861.57|124
1730874110000|2024-11-06 06:21:50|5862.02|5861.32|5862.52|5861.82|5862.52|5861.82|5862.02|5861.32|53
1730874120000|2024-11-06 06:22:00|5862.39|5861.69|5863.02|5862.32|5863.02|5862.32|5862.27|5861.57|111
1730874130000|2024-11-06 06:22:10|5863.14|5862.44|5863.39|5862.69|5863.52|5862.82|5863.14|5862.44|99
1730874140000|2024-11-06 06:22:20|5863.52|5862.82|5863.39|5862.69|5863.77|5863.07|5863.27|5862.57|122
1730874150000|2024-11-06 06:22:30|5863.52|5862.82|5863.02|5862.32|5863.77|5863.07|5862.89|5862.19|176
1730874160000|2024-11-06 06:22:40|5862.89|5862.19|5863.02|5862.32|5863.02|5862.32|5862.89|5862.19|12
1730874170000|2024-11-06 06:22:50|5863.27|5862.57|5863.39|5862.69|5863.89|5863.19|5863.27|5862.57|108
1730874180000|2024-11-06 06:23:00|5864.02|5863.32|5864.02|5863.32|5864.02|5863.32|5863.52|5862.82|146
1730874190000|2024-11-06 06:23:10|5863.77|5863.07|5863.77|5863.07|5863.77|5863.07|5863.52|5862.82|141
1730874200000|2024-11-06 06:23:20|5863.64|5862.94|5864.27|5863.57|5864.27|5863.57|5863.52|5862.82|79
1730874210000|2024-11-06 06:23:30|||||||||34
1730874220000|2024-11-06 06:23:40|5864.14|5863.44|5864.02|5863.32|5864.14|5863.44|5864.02|5863.32|160
1730874230000|2024-11-06 06:23:50|5863.77|5863.07|5864.77|5864.07|5864.77|5864.07|5863.52|5862.82|140
1730874240000|2024-11-06 06:24:00|5864.64|5863.94|5864.77|5864.07|5864.77|5864.07|5864.52|5863.82|60
1730874250000|2024-11-06 06:24:10|5864.64|5863.94|5864.77|5864.07|5864.77|5864.07|5864.52|5863.82|124
1730874260000|2024-11-06 06:24:20|5864.64|5863.94|5865.77|5865.07|5865.89|5865.19|5864.64|5863.94|321
1730874270000|2024-11-06 06:24:30|5865.64|5864.94|5865.89|5865.19|5865.89|5865.19|5865.27|5864.57|95
1730874280000|2024-11-06 06:24:40|5865.77|5865.07|5866.14|5865.44|5866.14|5865.44|5865.77|5865.07|48
1730874290000|2024-11-06 06:24:50|5866.02|5865.32|5865.27|5864.57|5866.02|5865.32|5865.27|5864.57|118
1730874300000|2024-11-06 06:25:00|5865.14|5864.44|5865.77|5865.07|5865.77|5865.07|5865.02|5864.32|123
1730874310000|2024-11-06 06:25:10|5866.02|5865.32|5865.77|5865.07|5866.02|5865.32|5865.27|5864.57|94
1730874320000|2024-11-06 06:25:20|5865.64|5864.94|5865.77|5865.07|5866.02|5865.32|5865.52|5864.82|45
1730874330000|2024-11-06 06:25:30|5866.02|5865.32|5866.77|5866.07|5866.77|5866.07|5865.77|5865.07|141
1730874340000|2024-11-06 06:25:40|5866.89|5866.19|5866.77|5866.07|5867.02|5866.32|5866.52|5865.82|159
1730874350000|2024-11-06 06:25:50|5867.02|5866.32|5867.02|5866.32|5868.02|5867.32|5866.77|5866.07|533
1730874360000|2024-11-06 06:26:00|5867.14|5866.44|5866.02|5865.32|5867.27|5866.57|5865.02|5864.32|264
1730874370000|2024-11-06 06:26:10|5865.77|5865.07|5866.02|5865.32|5866.02|5865.32|5865.77|5865.07|67
1730874380000|2024-11-06 06:26:20|5866.27|5865.57|5865.77|5865.07|5866.52|5865.82|5865.77|5865.07|69
1730874390000|2024-11-06 06:26:30|5866.02|5865.32|5866.27|5865.57|5867.02|5866.32|5866.02|5865.32|119
1730874400000|2024-11-06 06:26:40|5866.52|5865.82|5866.52|5865.82|5866.77|5866.07|5866.52|5865.82|57
1730874410000|2024-11-06 06:26:50|5866.64|5865.94|5866.77|5866.07|5866.89|5866.19|5866.52|5865.82|77
1730874420000|2024-11-06 06:27:00|5866.64|5865.94|5866.77|5866.07|5867.02|5866.32|5866.52|5865.82|153
1730874430000|2024-11-06 06:27:10|5866.89|5866.19|5866.77|5866.07|5867.02|5866.32|5866.27|5865.57|86
1730874440000|2024-11-06 06:27:20|5866.64|5865.94|5865.27|5864.57|5866.77|5866.07|5865.27|5864.57|233
1730874450000|2024-11-06 06:27:30|5865.64|5864.94|5864.89|5864.19|5865.64|5864.94|5864.89|5864.19|131
1730874460000|2024-11-06 06:27:40|5865.02|5864.32|5865.52|5864.82|5865.77|5865.07|5864.77|5864.07|115
1730874470000|2024-11-06 06:27:50|5865.77|5865.07|5865.77|5865.07|5866.02|5865.32|5865.77|5865.07|78
1730874480000|2024-11-06 06:28:00|5865.52|5864.82|5867.39|5866.69|5867.39|5866.69|5865.52|5864.82|178
1730874490000|2024-11-06 06:28:10|5867.52|5866.82|5868.27|5867.57|5868.52|5867.82|5867.52|5866.82|231
1730874500000|2024-11-06 06:28:20|5868.14|5867.44|5868.02|5867.32|5868.14|5867.44|5867.52|5866.82|83
1730874510000|2024-11-06 06:28:30|5867.89|5867.19|5867.39|5866.69|5868.02|5867.32|5867.27|5866.57|228
1730874520000|2024-11-06 06:28:40|5867.27|5866.57|5868.27|5867.57|5868.52|5867.82|5867.27|5866.57|51
1730874530000|2024-11-06 06:28:50|5868.64|5867.94|5869.02|5868.32|5869.02|5868.32|5868.52|5867.82|62
1730874540000|2024-11-06 06:29:00|5869.14|5868.44|5868.52|5867.82|5869.14|5868.44|5868.02|5867.32|110
1730874550000|2024-11-06 06:29:10|5868.39|5867.69|5868.52|5867.82|5868.89|5868.19|5868.39|5867.69|91
1730874560000|2024-11-06 06:29:20|5868.77|5868.07|5868.27|5867.57|5868.77|5868.07|5868.02|5867.32|62
1730874570000|2024-11-06 06:29:30|5868.39|5867.69|5868.27|5867.57|5868.77|5868.07|5868.02|5867.32|100
1730874580000|2024-11-06 06:29:40|5868.39|5867.69|5868.02|5867.32|5868.77|5868.07|5867.89|5867.19|163
1730874590000|2024-11-06 06:29:50|5868.14|5867.44|5869.27|5868.57|5869.27|5868.57|5868.14|5867.44|121
1730874600000|2024-11-06 06:30:00|5869.14|5868.44|5869.52|5868.82|5869.52|5868.82|5868.77|5868.07|71
1730874610000|2024-11-06 06:30:10|5869.77|5869.07|5869.77|5869.07|5870.02|5869.32|5869.52|5868.82|199
1730874620000|2024-11-06 06:30:20|5870.02|5869.32|5869.27|5868.57|5870.02|5869.32|5869.02|5868.32|217
1730874630000|2024-11-06 06:30:30|5869.02|5868.32|5869.77|5869.07|5870.02|5869.32|5869.02|5868.32|56
1730874640000|2024-11-06 06:30:40|5869.64|5868.94|5869.77|5869.07|5870.52|5869.82|5869.52|5868.82|507
1730874650000|2024-11-06 06:30:50|5869.89|5869.19|5870.39|5869.69|5870.77|5870.07|5869.77|5869.07|344
1730874660000|2024-11-06 06:31:00|5870.52|5869.82|5870.77|5870.07|5870.77|5870.07|5870.39|5869.69|90
1730874670000|2024-11-06 06:31:10|5870.89|5870.19|5871.02|5870.32|5871.02|5870.32|5870.77|5870.07|71
1730874680000|2024-11-06 06:31:20|5870.89|5870.19|5870.52|5869.82|5870.89|5870.19|5870.52|5869.82|170
1730874690000|2024-11-06 06:31:30|5870.27|5869.57|5869.02|5868.32|5870.52|5869.82|5869.02|5868.32|287
1730874700000|2024-11-06 06:31:40|5868.89|5868.19|5869.77|5869.07|5869.89|5869.19|5868.89|5868.19|99
1730874710000|2024-11-06 06:31:50|5869.89|5869.19|5869.77|5869.07|5869.89|5869.19|5869.27|5868.57|110
1730874720000|2024-11-06 06:32:00|5869.64|5868.94|5870.02|5869.32|5870.02|5869.32|5869.52|5868.82|90
1730874730000|2024-11-06 06:32:10|5870.27|5869.57|5870.27|5869.57|5870.27|5869.57|5870.02|5869.32|69
1730874740000|2024-11-06 06:32:20|5870.52|5869.82|5871.77|5871.07|5871.77|5871.07|5870.52|5869.82|187
1730874750000|2024-11-06 06:32:30|5871.64|5870.94|5872.02|5871.32|5872.02|5871.32|5871.27|5870.57|175
1730874760000|2024-11-06 06:32:40|5872.27|5871.57|5872.02|5871.32|5872.77|5872.07|5872.02|5871.32|589
1730874770000|2024-11-06 06:32:50|5871.89|5871.19|5872.02|5871.32|5872.02|5871.32|5871.02|5870.32|213
1730874780000|2024-11-06 06:33:00|5872.27|5871.57|5872.77|5872.07|5872.77|5872.07|5871.77|5871.07|120
1730874790000|2024-11-06 06:33:10|5873.02|5872.32|5874.02|5873.32|5874.02|5873.32|5872.52|5871.82|235
1730874800000|2024-11-06 06:33:20|5874.14|5873.44|5873.89|5873.19|5874.77|5874.07|5873.77|5873.07|227
1730874810000|2024-11-06 06:33:30|5874.02|5873.32|5873.77|5873.07|5874.52|5873.82|5873.52|5872.82|122
1730874820000|2024-11-06 06:33:40|5873.89|5873.19|5875.52|5874.82|5875.89|5875.19|5873.89|5873.19|216
1730874830000|2024-11-06 06:33:50|5875.39|5874.69|5875.77|5875.07|5875.77|5875.07|5875.27|5874.57|77
1730874840000|2024-11-06 06:34:00|5876.02|5875.32|5874.27|5873.57|5876.02|5875.32|5874.27|5873.57|385
1730874850000|2024-11-06 06:34:10|5874.14|5873.44|5873.77|5873.07|5874.52|5873.82|5873.77|5873.07|157
1730874860000|2024-11-06 06:34:20|5873.52|5872.82|5873.52|5872.82|5873.77|5873.07|5873.27|5872.57|69
1730874870000|2024-11-06 06:34:30|5873.77|5873.07|5872.89|5872.19|5873.77|5873.07|5872.77|5872.07|109
1730874880000|2024-11-06 06:34:40|5872.77|5872.07|5872.02|5871.32|5872.77|5872.07|5872.02|5871.32|190
1730874890000|2024-11-06 06:34:50|5872.27|5871.57|5872.27|5871.57|5873.02|5872.32|5872.02|5871.32|109
1730874900000|2024-11-06 06:35:00|5872.39|5871.69|5872.02|5871.32|5872.39|5871.69|5871.39|5870.69|151
1730874910000|2024-11-06 06:35:10|5872.14|5871.44|5871.27|5870.57|5872.27|5871.57|5871.02|5870.32|171
1730874920000|2024-11-06 06:35:20|5871.14|5870.44|5871.39|5870.69|5871.52|5870.82|5871.02|5870.32|107
1730874930000|2024-11-06 06:35:30|5871.52|5870.82|5872.27|5871.57|5872.27|5871.57|5871.52|5870.82|67
1730874940000|2024-11-06 06:35:40|5872.02|5871.32|5872.02|5871.32|5872.27|5871.57|5871.77|5871.07|29
1730874950000|2024-11-06 06:35:50|5871.77|5871.07|5872.02|5871.32|5872.27|5871.57|5871.64|5870.94|102
1730874960000|2024-11-06 06:36:00|5872.14|5871.44|5872.64|5871.94|5873.52|5872.82|5871.77|5871.07|340
1730874970000|2024-11-06 06:36:10|5872.52|5871.82|5874.02|5873.32|5874.02|5873.32|5872.52|5871.82|120
1730874980000|2024-11-06 06:36:20|5873.89|5873.19|5874.39|5873.69|5874.77|5874.07|5873.89|5873.19|154
1730874990000|2024-11-06 06:36:30|5874.27|5873.57|5875.02|5874.32|5875.14|5874.44|5874.27|5873.57|93
1730875000000|2024-11-06 06:36:40|5875.14|5874.44|5875.52|5874.82|5875.52|5874.82|5875.02|5874.32|152
1730875010000|2024-11-06 06:36:50|5875.77|5875.07|5876.52|5875.82|5876.52|5875.82|5875.77|5875.07|147
1730875020000|2024-11-06 06:37:00|5876.39|5875.69|5876.77|5876.07|5877.27|5876.57|5876.39|5875.69|279
1730875030000|2024-11-06 06:37:10|5876.89|5876.19|5877.02|5876.32|5877.02|5876.32|5876.52|5875.82|68
1730875040000|2024-11-06 06:37:20|5877.14|5876.44|5877.27|5876.57|5877.27|5876.57|5877.02|5876.32|165
1730875050000|2024-11-06 06:37:30|5876.89|5876.19|5876.52|5875.82|5876.89|5876.19|5876.02|5875.32|232
1730875060000|2024-11-06 06:37:40|5876.64|5875.94|5877.02|5876.32|5877.27|5876.57|5876.52|5875.82|219
1730875070000|2024-11-06 06:37:50|5876.64|5875.94|5877.02|5876.32|5877.14|5876.44|5876.64|5875.94|192
1730875080000|2024-11-06 06:38:00|5877.27|5876.57|5875.02|5874.32|5877.27|5876.57|5875.02|5874.32|237
1730875090000|2024-11-06 06:38:10|5875.14|5874.44|5875.52|5874.82|5875.77|5875.07|5874.77|5874.07|154
1730875100000|2024-11-06 06:38:20|5875.64|5874.94|5875.27|5874.57|5875.64|5874.94|5875.02|5874.32|89
1730875110000|2024-11-06 06:38:30|5875.39|5874.69|5875.27|5874.57|5875.52|5874.82|5875.27|5874.57|53
1730875120000|2024-11-06 06:38:40|5875.39|5874.69|5875.27|5874.57|5875.64|5874.94|5875.02|5874.32|109
1730875130000|2024-11-06 06:38:50|5875.39|5874.69|5877.02|5876.32|5877.02|5876.32|5875.27|5874.57|166
1730875140000|2024-11-06 06:39:00|5877.14|5876.44|5876.02|5875.32|5877.14|5876.44|5876.02|5875.32|130
1730875150000|2024-11-06 06:39:10|5875.89|5875.19|5875.02|5874.32|5875.89|5875.19|5875.02|5874.32|154
1730875160000|2024-11-06 06:39:20|5874.77|5874.07|5874.27|5873.57|5875.02|5874.32|5874.27|5873.57|113
1730875170000|2024-11-06 06:39:30|5874.14|5873.44|5874.02|5873.32|5874.39|5873.69|5874.02|5873.32|79
1730875180000|2024-11-06 06:39:40|5874.14|5873.44|5874.77|5874.07|5874.77|5874.07|5874.02|5873.32|39
1730875190000|2024-11-06 06:39:50|5874.89|5874.19|5875.02|5874.32|5875.27|5874.57|5874.77|5874.07|118
1730875200000|2024-11-06 06:40:00|5874.89|5874.19|5874.27|5873.57|5874.89|5874.19|5874.27|5873.57|36
1730875210000|2024-11-06 06:40:10|5874.39|5873.69|5875.02|5874.32|5875.52|5874.82|5874.27|5873.57|170
1730875220000|2024-11-06 06:40:20|5874.89|5874.19|5875.02|5874.32|5875.02|5874.32|5874.77|5874.07|73
1730875230000|2024-11-06 06:40:30|5874.89|5874.19|5874.77|5874.07|5875.27|5874.57|5873.52|5872.82|232
1730875240000|2024-11-06 06:40:40|5874.64|5873.94|5873.52|5872.82|5874.77|5874.07|5873.52|5872.82|128
1730875250000|2024-11-06 06:40:50|5873.64|5872.94|5873.14|5872.44|5873.89|5873.19|5872.77|5872.07|196
1730875260000|2024-11-06 06:41:00|5873.02|5872.32|5873.27|5872.57|5873.52|5872.82|5873.02|5872.32|75
1730875270000|2024-11-06 06:41:10|5873.52|5872.82|5873.77|5873.07|5874.02|5873.32|5873.52|5872.82|117
1730875280000|2024-11-06 06:41:20|5874.02|5873.32|5875.02|5874.32|5875.02|5874.32|5874.02|5873.32|75
1730875290000|2024-11-06 06:41:30|5875.64|5874.94|5875.64|5874.94|5875.89|5875.19|5875.52|5874.82|94
1730875300000|2024-11-06 06:41:40|5875.52|5874.82|5876.27|5875.57|5876.52|5875.82|5875.52|5874.82|120
1730875310000|2024-11-06 06:41:50|5876.39|5875.69|5875.77|5875.07|5876.39|5875.69|5875.27|5874.57|116
1730875320000|2024-11-06 06:42:00|5875.64|5874.94|5876.02|5875.32|5876.02|5875.32|5875.39|5874.69|85
1730875330000|2024-11-06 06:42:10|5875.89|5875.19|5877.02|5876.32|5877.02|5876.32|5875.89|5875.19|94
1730875340000|2024-11-06 06:42:20|5877.14|5876.44|5877.02|5876.32|5877.27|5876.57|5877.02|5876.32|91
1730875350000|2024-11-06 06:42:30|5876.77|5876.07|5876.77|5876.07|5877.02|5876.32|5876.77|5876.07|89
1730875360000|2024-11-06 06:42:40|5876.89|5876.19|5877.02|5876.32|5877.27|5876.57|5876.89|5876.19|185
1730875370000|2024-11-06 06:42:50|5877.27|5876.57|5877.27|5876.57|5877.27|5876.57|5877.27|5876.57|76
1730875380000|2024-11-06 06:43:00|5877.02|5876.32|5877.27|5876.57|5877.27|5876.57|5877.02|5876.32|99
1730875390000|2024-11-06 06:43:10|5877.02|5876.32|5877.02|5876.32|5877.27|5876.57|5877.02|5876.32|101
1730875400000|2024-11-06 06:43:20|5876.77|5876.07|5875.89|5875.19|5876.77|5876.07|5875.89|5875.19|135
1730875410000|2024-11-06 06:43:30|5875.52|5874.82|5875.02|5874.32|5875.52|5874.82|5874.52|5873.82|76
1730875420000|2024-11-06 06:43:40|5874.77|5874.07|5875.02|5874.32|5875.02|5874.32|5874.77|5874.07|58
1730875430000|2024-11-06 06:43:50|5875.14|5874.44|5875.52|5874.82|5875.52|5874.82|5874.77|5874.07|52
1730875440000|2024-11-06 06:44:00|5875.02|5874.32|5875.64|5874.94|5875.77|5875.07|5875.02|5874.32|89
1730875450000|2024-11-06 06:44:10|5875.52|5874.82|5876.52|5875.82|5876.52|5875.82|5874.77|5874.07|153
1730875460000|2024-11-06 06:44:20|5876.77|5876.07|5876.89|5876.19|5877.02|5876.32|5876.77|5876.07|378
1730875470000|2024-11-06 06:44:30|5876.77|5876.07|5876.77|5876.07|5877.02|5876.32|5876.77|5876.07|70
1730875480000|2024-11-06 06:44:40|5876.52|5875.82|5876.52|5875.82|5876.52|5875.82|5876.27|5875.57|43
1730875490000|2024-11-06 06:44:50|5876.39|5875.69|5876.02|5875.32|5876.52|5875.82|5876.02|5875.32|41
1730875500000|2024-11-06 06:45:00|5876.14|5875.44|5874.77|5874.07|5876.14|5875.44|5874.64|5873.94|142
1730875510000|2024-11-06 06:45:10|5874.89|5874.19|5875.27|5874.57|5875.52|5874.82|5874.77|5874.07|113
1730875520000|2024-11-06 06:45:20|5874.89|5874.19|5875.27|5874.57|5875.27|5874.57|5874.64|5873.94|81
1730875530000|2024-11-06 06:45:30|5875.39|5874.69|5875.27|5874.57|5875.39|5874.69|5875.14|5874.44|12
1730875540000|2024-11-06 06:45:40|5875.02|5874.32|5874.77|5874.07|5875.27|5874.57|5874.77|5874.07|47
1730875550000|2024-11-06 06:45:50|5874.64|5873.94|5875.27|5874.57|5875.27|5874.57|5874.64|5873.94|52
1730875560000|2024-11-06 06:46:00|5875.39|5874.69|5875.02|5874.32|5875.77|5875.07|5875.02|5874.32|63
1730875570000|2024-11-06 06:46:10|5874.89|5874.19|5874.39|5873.69|5875.27|5874.57|5874.27|5873.57|60
1730875580000|2024-11-06 06:46:20|5874.27|5873.57|5874.02|5873.32|5874.27|5873.57|5874.02|5873.32|56
1730875590000|2024-11-06 06:46:30|5874.77|5874.07|5874.77|5874.07|5875.02|5874.32|5874.52|5873.82|74
1730875600000|2024-11-06 06:46:40|5874.52|5873.82|5874.27|5873.57|5874.77|5874.07|5874.02|5873.32|55
1730875610000|2024-11-06 06:46:50|5874.52|5873.82|5874.27|5873.57|5874.52|5873.82|5874.02|5873.32|24
1730875620000|2024-11-06 06:47:00|5874.39|5873.69|5873.89|5873.19|5874.52|5873.82|5873.89|5873.19|59
1730875630000|2024-11-06 06:47:10|5874.02|5873.32|5874.14|5873.44|5874.27|5873.57|5873.77|5873.07|65
1730875640000|2024-11-06 06:47:20|5874.02|5873.32|5874.14|5873.44|5874.27|5873.57|5873.52|5872.82|34
1730875650000|2024-11-06 06:47:30|5874.27|5873.57|5874.39|5873.69|5874.52|5873.82|5874.27|5873.57|9
1730875660000|2024-11-06 06:47:40|5874.52|5873.82|5874.02|5873.32|5874.77|5874.07|5873.77|5873.07|113
1730875670000|2024-11-06 06:47:50|5874.27|5873.57|5874.77|5874.07|5874.77|5874.07|5874.02|5873.32|94
1730875680000|2024-11-06 06:48:00|5875.02|5874.32|5875.27|5874.57|5875.52|5874.82|5874.77|5874.07|60
1730875690000|2024-11-06 06:48:10|5875.02|5874.32|5875.27|5874.57|5875.27|5874.57|5875.02|5874.32|28
1730875700000|2024-11-06 06:48:20|5875.14|5874.44|5875.02|5874.32|5875.27|5874.57|5874.64|5873.94|70
1730875710000|2024-11-06 06:48:30|5875.27|5874.57|5875.27|5874.57|5875.52|5874.82|5875.02|5874.32|69
1730875720000|2024-11-06 06:48:40|5875.39|5874.69|5875.52|5874.82|5875.77|5875.07|5875.39|5874.69|24
1730875730000|2024-11-06 06:48:50|5875.77|5875.07|5876.27|5875.57|5876.27|5875.57|5875.52|5874.82|31
1730875740000|2024-11-06 06:49:00|5876.39|5875.69|5876.27|5875.57|5876.52|5875.82|5876.02|5875.32|24
1730875750000|2024-11-06 06:49:10|5876.02|5875.32|5875.77|5875.07|5876.02|5875.32|5875.64|5874.94|66
1730875760000|2024-11-06 06:49:20|5875.89|5875.19|5876.27|5875.57|5876.52|5875.82|5875.89|5875.19|21
1730875770000|2024-11-06 06:49:30|5876.52|5875.82|5876.27|5875.57|5876.64|5875.94|5876.27|5875.57|23
1730875780000|2024-11-06 06:49:40|5876.14|5875.44|5876.27|5875.57|5876.52|5875.82|5876.02|5875.32|39
1730875790000|2024-11-06 06:49:50|5876.14|5875.44|5875.77|5875.07|5876.14|5875.44|5875.77|5875.07|29
1730875800000|2024-11-06 06:50:00|5875.52|5874.82|5876.77|5876.07|5876.77|5876.07|5875.52|5874.82|37
1730875810000|2024-11-06 06:50:10|5876.64|5875.94|5876.64|5875.94|5876.77|5876.07|5876.27|5875.57|36
1730875820000|2024-11-06 06:50:20|5876.77|5876.07|5876.77|5876.07|5877.02|5876.32|5876.77|5876.07|42
1730875830000|2024-11-06 06:50:30|5876.89|5876.19|5876.89|5876.19|5877.02|5876.32|5876.77|5876.07|20
1730875840000|2024-11-06 06:50:40|5877.02|5876.32|5876.89|5876.19|5877.02|5876.32|5876.77|5876.07|16
1730875850000|2024-11-06 06:50:50|5877.02|5876.32|5877.27|5876.57|5877.27|5876.57|5877.02|5876.32|43
1730875860000|2024-11-06 06:51:00|5877.02|5876.32|5877.14|5876.44|5877.27|5876.57|5876.77|5876.07|169
1730875870000|2024-11-06 06:51:10|5877.02|5876.32|5877.27|5876.57|5877.27|5876.57|5877.02|5876.32|128
1730875880000|2024-11-06 06:51:20|5877.14|5876.44|5877.02|5876.32|5877.14|5876.44|5877.02|5876.32|121
1730875890000|2024-11-06 06:51:30|5877.14|5876.44|5876.64|5875.94|5877.14|5876.44|5876.52|5875.82|34
1730875900000|2024-11-06 06:51:40|5876.52|5875.82|5876.89|5876.19|5876.89|5876.19|5876.52|5875.82|18
1730875910000|2024-11-06 06:51:50|5876.77|5876.07|5876.77|5876.07|5877.02|5876.32|5876.77|5876.07|19
1730875920000|2024-11-06 06:52:00|5876.52|5875.82|5876.02|5875.32|5876.52|5875.82|5876.02|5875.32|38
1730875930000|2024-11-06 06:52:10|5875.77|5875.07|5876.52|5875.82|5876.52|5875.82|5875.77|5875.07|59
1730875940000|2024-11-06 06:52:20|5876.39|5875.69|5876.27|5875.57|5876.52|5875.82|5876.27|5875.57|45
1730875950000|2024-11-06 06:52:30|5876.39|5875.69|5876.27|5875.57|5876.52|5875.82|5876.02|5875.32|10
1730875960000|2024-11-06 06:52:40|5876.52|5875.82|5875.52|5874.82|5876.77|5876.07|5875.52|5874.82|26
1730875970000|2024-11-06 06:52:50|5875.64|5874.94|5874.52|5873.82|5875.64|5874.94|5874.14|5873.44|175
1730875980000|2024-11-06 06:53:00|5874.77|5874.07|5874.77|5874.07|5874.77|5874.07|5874.27|5873.57|41
1730875990000|2024-11-06 06:53:10|5874.64|5873.94|5875.02|5874.32|5875.02|5874.32|5874.52|5873.82|20
1730876000000|2024-11-06 06:53:20|5874.64|5873.94|5875.02|5874.32|5875.02|5874.32|5874.64|5873.94|40
1730876010000|2024-11-06 06:53:30|5874.89|5874.19|5875.52|5874.82|5875.52|5874.82|5874.77|5874.07|74
1730876020000|2024-11-06 06:53:40|5875.77|5875.07|5875.27|5874.57|5875.89|5875.19|5875.27|5874.57|57
1730876030000|2024-11-06 06:53:50|5875.52|5874.82|5875.77|5875.07|5875.77|5875.07|5875.52|5874.82|16
1730876040000|2024-11-06 06:54:00|5876.27|5875.57|5877.14|5876.44|5877.14|5876.44|5876.27|5875.57|133
1730876050000|2024-11-06 06:54:10|5877.02|5876.32|5877.02|5876.32|5877.14|5876.44|5876.52|5875.82|174
1730876060000|2024-11-06 06:54:20|5877.27|5876.57|5876.52|5875.82|5877.27|5876.57|5876.52|5875.82|831
1730876070000|2024-11-06 06:54:30|5877.02|5876.32|5879.02|5878.32|5880.02|5879.32|5877.02|5876.32|740
1730876080000|2024-11-06 06:54:40|5878.77|5878.07|5879.27|5878.57|5879.27|5878.57|5878.52|5877.82|82
1730876090000|2024-11-06 06:54:50|5879.14|5878.44|5878.89|5878.19|5879.27|5878.57|5878.77|5878.07|31
1730876100000|2024-11-06 06:55:00|5879.02|5878.32|5878.77|5878.07|5879.02|5878.32|5878.77|5878.07|40
1730876110000|2024-11-06 06:55:10|5878.89|5878.19|5878.89|5878.19|5879.02|5878.32|5878.77|5878.07|37
1730876120000|2024-11-06 06:55:20|5878.77|5878.07|5879.27|5878.57|5879.77|5879.07|5878.77|5878.07|106
1730876130000|2024-11-06 06:55:30|5879.14|5878.44|5880.77|5880.07|5880.77|5880.07|5879.14|5878.44|123
1730876140000|2024-11-06 06:55:40|5881.27|5880.57|5881.52|5880.82|5881.52|5880.82|5880.77|5880.07|231
1730876150000|2024-11-06 06:55:50|5881.64|5880.94|5881.02|5880.32|5881.64|5880.94|5880.64|5879.94|212
1730876160000|2024-11-06 06:56:00|5880.89|5880.19|5881.52|5880.82|5881.52|5880.82|5880.77|5880.07|86
1730876170000|2024-11-06 06:56:10|5881.27|5880.57|5880.77|5880.07|5881.27|5880.57|5880.27|5879.57|122
1730876180000|2024-11-06 06:56:20|5880.64|5879.94|5880.27|5879.57|5880.64|5879.94|5879.52|5878.82|206
1730876190000|2024-11-06 06:56:30|5880.02|5879.32|5879.77|5879.07|5880.27|5879.57|5879.64|5878.94|37
1730876200000|2024-11-06 06:56:40|5879.64|5878.94|5880.27|5879.57|5880.77|5880.07|5879.52|5878.82|177
1730876210000|2024-11-06 06:56:50|5880.52|5879.82|5880.77|5880.07|5880.77|5880.07|5880.27|5879.57|41
1730876220000|2024-11-06 06:57:00|5880.64|5879.94|5879.77|5879.07|5880.77|5880.07|5879.52|5878.82|307
1730876230000|2024-11-06 06:57:10|5879.89|5879.19|5879.77|5879.07|5880.27|5879.57|5879.77|5879.07|64
1730876240000|2024-11-06 06:57:20|5879.39|5878.69|5879.77|5879.07|5880.02|5879.32|5879.02|5878.32|191
1730876250000|2024-11-06 06:57:30|5879.89|5879.19|5879.77|5879.07|5879.89|5879.19|5879.27|5878.57|59
1730876260000|2024-11-06 06:57:40|5879.52|5878.82|5879.02|5878.32|5879.52|5878.82|5879.02|5878.32|102
1730876270000|2024-11-06 06:57:50|5878.77|5878.07|5878.27|5877.57|5878.77|5878.07|5878.02|5877.32|68
1730876280000|2024-11-06 06:58:00|5878.39|5877.69|5877.77|5877.07|5878.52|5877.82|5877.52|5876.82|111
1730876290000|2024-11-06 06:58:10|5878.02|5877.32|5878.02|5877.32|5878.02|5877.32|5877.77|5877.07|21
1730876300000|2024-11-06 06:58:20|5877.89|5877.19|5877.14|5876.44|5877.89|5877.19|5877.14|5876.44|130
1730876310000|2024-11-06 06:58:30|5877.02|5876.32|5875.77|5875.07|5877.27|5876.57|5875.27|5874.57|245
1730876320000|2024-11-06 06:58:40|5875.64|5874.94|5875.77|5875.07|5876.14|5875.44|5875.64|5874.94|72
1730876330000|2024-11-06 06:58:50|5875.89|5875.19|5875.77|5875.07|5876.27|5875.57|5875.77|5875.07|36
1730876340000|2024-11-06 06:59:00|5875.89|5875.19|5875.52|5874.82|5876.27|5875.57|5875.39|5874.69|69
1730876350000|2024-11-06 06:59:10|5875.64|5874.94|5876.02|5875.32|5876.27|5875.57|5875.52|5874.82|28
1730876360000|2024-11-06 06:59:20|5875.89|5875.19|5876.02|5875.32|5876.52|5875.82|5875.89|5875.19|73
1730876370000|2024-11-06 06:59:30|5876.14|5875.44|5875.77|5875.07|5876.27|5875.57|5875.77|5875.07|49
1730876380000|2024-11-06 06:59:40|5875.27|5874.57|5874.52|5873.82|5875.39|5874.69|5874.52|5873.82|89
1730876390000|2024-11-06 06:59:50|5874.64|5873.94|5873.77|5873.07|5874.77|5874.07|5873.77|5873.07|152
1730876400000|2024-11-06 07:00:00|5874.02|5873.32|5874.52|5873.82|5875.02|5874.32|5874.02|5873.32|145
1730876410000|2024-11-06 07:00:10|5874.64|5873.94|5875.02|5874.32|5875.27|5874.57|5874.64|5873.94|192
1730876420000|2024-11-06 07:00:20|5875.14|5874.44|5875.27|5874.57|5876.02|5875.32|5874.64|5873.94|281
1730876430000|2024-11-06 07:00:30|5875.39|5874.69|5876.52|5875.82|5876.52|5875.82|5875.39|5874.69|80
1730876440000|2024-11-06 07:00:40|5876.89|5876.19|5876.52|5875.82|5877.27|5876.57|5876.52|5875.82|152
1730876450000|2024-11-06 07:00:50|5876.27|5875.57|5877.52|5876.82|5877.52|5876.82|5876.27|5875.57|133
1730876460000|2024-11-06 07:01:00|5877.27|5876.57|5876.64|5875.94|5877.52|5876.82|5875.52|5874.82|134
1730876470000|2024-11-06 07:01:10|5877.02|5876.32|5877.64|5876.94|5878.27|5877.57|5876.77|5876.07|106
1730876480000|2024-11-06 07:01:20|5877.52|5876.82|5877.64|5876.94|5878.02|5877.32|5876.77|5876.07|96
1730876490000|2024-11-06 07:01:30|5877.77|5877.07|5879.52|5878.82|5879.77|5879.07|5877.64|5876.94|201
1730876500000|2024-11-06 07:01:40|5879.27|5878.57|5878.52|5877.82|5879.77|5879.07|5878.27|5877.57|252
1730876510000|2024-11-06 07:01:50|5878.39|5877.69|5878.77|5878.07|5879.14|5878.44|5878.39|5877.69|90
1730876520000|2024-11-06 07:02:00|5878.64|5877.94|5879.52|5878.82|5879.77|5879.07|5878.64|5877.94|145
1730876530000|2024-11-06 07:02:10|5879.64|5878.94|5879.02|5878.32|5879.77|5879.07|5879.02|5878.32|47
1730876540000|2024-11-06 07:02:20|5878.77|5878.07|5879.02|5878.32|5879.77|5879.07|5878.77|5878.07|95
1730876550000|2024-11-06 07:02:30|5878.77|5878.07|5878.27|5877.57|5878.77|5878.07|5877.27|5876.57|136
1730876560000|2024-11-06 07:02:40|5878.77|5878.07|5878.52|5877.82|5878.89|5878.19|5878.52|5877.82|61
1730876570000|2024-11-06 07:02:50|5878.64|5877.94|5880.27|5879.57|5880.27|5879.57|5878.64|5877.94|124
1730876580000|2024-11-06 07:03:00|5880.52|5879.82|5880.77|5880.07|5880.77|5880.07|5879.77|5879.07|175
1730876590000|2024-11-06 07:03:10|5880.52|5879.82|5881.52|5880.82|5881.77|5881.07|5880.02|5879.32|321
1730876600000|2024-11-06 07:03:20|5881.77|5881.07|5881.27|5880.57|5881.77|5881.07|5881.14|5880.44|101
1730876610000|2024-11-06 07:03:30|5881.39|5880.69|5881.02|5880.32|5881.52|5880.82|5880.89|5880.19|108
1730876620000|2024-11-06 07:03:40|5881.39|5880.69|5881.27|5880.57|5881.64|5880.94|5881.02|5880.32|88
1730876630000|2024-11-06 07:03:50|5881.39|5880.69|5881.52|5880.82|5882.27|5881.57|5881.14|5880.44|198
1730876640000|2024-11-06 07:04:00|5882.02|5881.32|5883.77|5883.07|5883.77|5883.07|5881.64|5880.94|541
1730876650000|2024-11-06 07:04:10|5884.02|5883.32|5885.27|5884.57|5885.27|5884.57|5883.77|5883.07|276
1730876660000|2024-11-06 07:04:20|5885.14|5884.44|5884.14|5883.44|5885.14|5884.44|5884.02|5883.32|208
1730876670000|2024-11-06 07:04:30|5884.27|5883.57|5884.27|5883.57|5884.89|5884.19|5884.27|5883.57|129
1730876680000|2024-11-06 07:04:40|5884.39|5883.69|5885.52|5884.82|5885.52|5884.82|5884.39|5883.69|153
1730876690000|2024-11-06 07:04:50|5886.02|5885.32|5884.89|5884.19|5886.14|5885.44|5884.89|5884.19|203
1730876700000|2024-11-06 07:05:00|5884.77|5884.07|5885.52|5884.82|5885.52|5884.82|5884.52|5883.82|220
1730876710000|2024-11-06 07:05:10|5885.27|5884.57|5884.89|5884.19|5885.39|5884.69|5884.77|5884.07|99
1730876720000|2024-11-06 07:05:20|5885.02|5884.32|5885.02|5884.32|5885.27|5884.57|5884.52|5883.82|131
1730876730000|2024-11-06 07:05:30|5885.27|5884.57|5885.27|5884.57|5885.77|5885.07|5885.02|5884.32|139
1730876740000|2024-11-06 07:05:40|5884.89|5884.19|5884.27|5883.57|5885.02|5884.32|5884.27|5883.57|81
1730876750000|2024-11-06 07:05:50|5884.39|5883.69|5884.52|5883.82|5884.52|5883.82|5884.14|5883.44|59
1730876760000|2024-11-06 07:06:00|5884.39|5883.69|5884.02|5883.32|5884.77|5884.07|5883.77|5883.07|147
1730876770000|2024-11-06 07:06:10|5884.27|5883.57|5884.77|5884.07|5885.02|5884.32|5883.64|5882.94|183
1730876780000|2024-11-06 07:06:20|5885.02|5884.32|5885.52|5884.82|5885.52|5884.82|5885.02|5884.32|68
1730876790000|2024-11-06 07:06:30|5885.27|5884.57|5885.52|5884.82|5885.52|5884.82|5885.02|5884.32|113
1730876800000|2024-11-06 07:06:40|5885.77|5885.07|5885.77|5885.07|5886.27|5885.57|5885.52|5884.82|213
1730876810000|2024-11-06 07:06:50|5885.27|5884.57|5885.52|5884.82|5885.77|5885.07|5885.02|5884.32|213
1730876820000|2024-11-06 07:07:00|5885.77|5885.07|5886.02|5885.32|5886.27|5885.57|5885.64|5884.94|138
1730876830000|2024-11-06 07:07:10|5885.77|5885.07|5886.77|5886.07|5886.77|5886.07|5885.77|5885.07|142
1730876840000|2024-11-06 07:07:20|5887.52|5886.82|5888.27|5887.57|5888.27|5887.57|5887.52|5886.82|519
1730876850000|2024-11-06 07:07:30|5888.52|5887.82|5888.77|5888.07|5889.02|5888.32|5888.27|5887.57|280
1730876860000|2024-11-06 07:07:40|5889.02|5888.32|5889.14|5888.44|5889.27|5888.57|5888.52|5887.82|219
1730876870000|2024-11-06 07:07:50|5889.02|5888.32|5889.14|5888.44|5889.27|5888.57|5888.27|5887.57|243
1730876880000|2024-11-06 07:08:00|5889.27|5888.57|5888.77|5888.07|5889.27|5888.57|5888.27|5887.57|210
1730876890000|2024-11-06 07:08:10|5888.89|5888.19|5889.27|5888.57|5889.27|5888.57|5888.64|5887.94|238
1730876900000|2024-11-06 07:08:20|5889.39|5888.69|5889.77|5889.07|5890.02|5889.32|5889.02|5888.32|142
1730876910000|2024-11-06 07:08:30|5889.52|5888.82|5889.77|5889.07|5889.77|5889.07|5889.39|5888.69|85
1730876920000|2024-11-06 07:08:40|5889.52|5888.82|5890.52|5889.82|5890.77|5890.07|5889.52|5888.82|268
1730876930000|2024-11-06 07:08:50|5890.64|5889.94|5890.52|5889.82|5890.77|5890.07|5890.02|5889.32|254
1730876940000|2024-11-06 07:09:00|5890.64|5889.94|5890.27|5889.57|5890.64|5889.94|5889.89|5889.19|210
1730876950000|2024-11-06 07:09:10|5890.02|5889.32|5890.52|5889.82|5890.52|5889.82|5889.89|5889.19|149
1730876960000|2024-11-06 07:09:20|5890.77|5890.07|5891.77|5891.07|5892.02|5891.32|5890.77|5890.07|440
1730876970000|2024-11-06 07:09:30|5891.64|5890.94|5891.52|5890.82|5892.02|5891.32|5891.52|5890.82|703
1730876980000|2024-11-06 07:09:40|5891.02|5890.32|5892.02|5891.32|5892.02|5891.32|5891.02|5890.32|383
1730876990000|2024-11-06 07:09:50|5891.77|5891.07|5890.52|5889.82|5891.89|5891.19|5890.52|5889.82|287
1730877000000|2024-11-06 07:10:00|5890.77|5890.07|5891.02|5890.32|5891.02|5890.32|5890.02|5889.32|222
1730877010000|2024-11-06 07:10:10|5891.14|5890.44|5890.27|5889.57|5891.14|5890.44|5890.27|5889.57|93
1730877020000|2024-11-06 07:10:20|5890.14|5889.44|5890.64|5889.94|5890.64|5889.94|5890.02|5889.32|70
1730877030000|2024-11-06 07:10:30|5890.52|5889.82|5891.02|5890.32|5891.52|5890.82|5890.52|5889.82|216
1730877040000|2024-11-06 07:10:40|5891.27|5890.57|5891.77|5891.07|5892.02|5891.32|5890.77|5890.07|204
1730877050000|2024-11-06 07:10:50|5892.14|5891.44|5892.27|5891.57|5892.27|5891.57|5891.52|5890.82|354
1730877060000|2024-11-06 07:11:00|5891.77|5891.07|5891.27|5890.57|5891.89|5891.19|5891.02|5890.32|617
1730877070000|2024-11-06 07:11:10|5891.02|5890.32|5890.77|5890.07|5891.52|5890.82|5890.77|5890.07|80
1730877080000|2024-11-06 07:11:20|5890.64|5889.94|5888.89|5888.19|5890.64|5889.94|5888.89|5888.19|150
1730877090000|2024-11-06 07:11:30|5889.02|5888.32|5888.02|5887.32|5889.02|5888.32|5888.02|5887.32|284
1730877100000|2024-11-06 07:11:40|5888.27|5887.57|5889.52|5888.82|5889.52|5888.82|5887.89|5887.19|191
1730877110000|2024-11-06 07:11:50|5890.27|5889.57|5890.27|5889.57|5890.52|5889.82|5889.77|5889.07|173
1730877120000|2024-11-06 07:12:00|5890.52|5889.82|5890.02|5889.32|5891.02|5890.32|5890.02|5889.32|124
1730877130000|2024-11-06 07:12:10|5890.27|5889.57|5891.27|5890.57|5891.27|5890.57|5890.14|5889.44|143
1730877140000|2024-11-06 07:12:20|5891.02|5890.32|5890.52|5889.82|5891.52|5890.82|5890.27|5889.57|139
1730877150000|2024-11-06 07:12:30|5890.27|5889.57|5891.02|5890.32|5891.27|5890.57|5890.27|5889.57|181
1730877160000|2024-11-06 07:12:40|5891.14|5890.44|5891.27|5890.57|5891.52|5890.82|5890.77|5890.07|141
1730877170000|2024-11-06 07:12:50|5891.02|5890.32|5890.14|5889.44|5891.14|5890.44|5890.02|5889.32|55
1730877180000|2024-11-06 07:13:00|5890.02|5889.32|5891.02|5890.32|5891.02|5890.32|5890.02|5889.32|87
1730877190000|2024-11-06 07:13:10|5890.89|5890.19|5891.52|5890.82|5891.77|5891.07|5890.77|5890.07|85
1730877200000|2024-11-06 07:13:20|5891.39|5890.69|5891.39|5890.69|5891.77|5891.07|5891.27|5890.57|83
1730877210000|2024-11-06 07:13:30|5891.52|5890.82|5891.77|5891.07|5892.27|5891.57|5891.52|5890.82|317
1730877220000|2024-11-06 07:13:40|5891.89|5891.19|5891.52|5890.82|5891.89|5891.19|5891.27|5890.57|199
1730877230000|2024-11-06 07:13:50|5891.64|5890.94|5891.52|5890.82|5891.77|5891.07|5891.52|5890.82|41
1730877240000|2024-11-06 07:14:00|5891.77|5891.07|5891.52|5890.82|5891.77|5891.07|5891.27|5890.57|40
1730877250000|2024-11-06 07:14:10|5891.39|5890.69|5891.52|5890.82|5891.52|5890.82|5891.27|5890.57|17
1730877260000|2024-11-06 07:14:20|5891.39|5890.69|5891.52|5890.82|5891.77|5891.07|5891.39|5890.69|92
1730877270000|2024-11-06 07:14:30|5891.77|5891.07|5892.27|5891.57|5892.27|5891.57|5891.64|5890.94|63
1730877280000|2024-11-06 07:14:40|5892.14|5891.44|5892.14|5891.44|5892.27|5891.57|5891.77|5891.07|111
1730877290000|2024-11-06 07:14:50|5892.27|5891.57|5892.14|5891.44|5892.27|5891.57|5891.89|5891.19|207
1730877300000|2024-11-06 07:15:00|5892.02|5891.32|5892.27|5891.57|5892.27|5891.57|5892.02|5891.32|101
1730877310000|2024-11-06 07:15:10|5892.14|5891.44|5891.77|5891.07|5892.27|5891.57|5891.77|5891.07|120
1730877320000|2024-11-06 07:15:20|5891.52|5890.82|5891.27|5890.57|5891.77|5891.07|5891.02|5890.32|122
1730877330000|2024-11-06 07:15:30|5891.52|5890.82|5891.14|5890.44|5892.02|5891.32|5891.02|5890.32|184
1730877340000|2024-11-06 07:15:40|5891.27|5890.57|5891.02|5890.32|5891.27|5890.57|5890.77|5890.07|52
1730877350000|2024-11-06 07:15:50|5890.89|5890.19|5891.52|5890.82|5891.52|5890.82|5890.89|5890.19|93
1730877360000|2024-11-06 07:16:00|5891.39|5890.69|5891.27|5890.57|5891.52|5890.82|5891.27|5890.57|69
1730877370000|2024-11-06 07:16:10|5891.14|5890.44|5891.02|5890.32|5891.27|5890.57|5890.27|5889.57|145
1730877380000|2024-11-06 07:16:20|5890.77|5890.07|5890.52|5889.82|5891.02|5890.32|5890.52|5889.82|56
1730877390000|2024-11-06 07:16:30|5890.27|5889.57|5891.27|5890.57|5891.27|5890.57|5889.77|5889.07|178
1730877400000|2024-11-06 07:16:40|5891.52|5890.82|5891.52|5890.82|5891.89|5891.19|5891.27|5890.57|58
1730877410000|2024-11-06 07:16:50|5891.39|5890.69|5890.39|5889.69|5891.39|5890.69|5890.39|5889.69|64
1730877420000|2024-11-06 07:17:00|5890.52|5889.82|5890.52|5889.82|5890.77|5890.07|5890.02|5889.32|102
1730877430000|2024-11-06 07:17:10|5890.77|5890.07|5890.52|5889.82|5891.02|5890.32|5890.52|5889.82|78
1730877440000|2024-11-06 07:17:20|5890.64|5889.94|5891.02|5890.32|5891.02|5890.32|5890.64|5889.94|70
1730877450000|2024-11-06 07:17:30|5890.77|5890.07|5890.77|5890.07|5891.02|5890.32|5890.52|5889.82|52
1730877460000|2024-11-06 07:17:40|5890.64|5889.94|5891.02|5890.32|5891.02|5890.32|5890.52|5889.82|33
1730877470000|2024-11-06 07:17:50|5891.14|5890.44|5891.52|5890.82|5891.52|5890.82|5891.02|5890.32|118
1730877480000|2024-11-06 07:18:00|5891.27|5890.57|5891.27|5890.57|5891.52|5890.82|5891.27|5890.57|64
1730877490000|2024-11-06 07:18:10|5891.02|5890.32|5891.27|5890.57|5891.27|5890.57|5891.02|5890.32|89
1730877500000|2024-11-06 07:18:20|5891.14|5890.44|5891.02|5890.32|5891.27|5890.57|5890.89|5890.19|13
1730877510000|2024-11-06 07:18:30|5890.89|5890.19|5891.89|5891.19|5891.89|5891.19|5890.89|5890.19|117
1730877520000|2024-11-06 07:18:40|5891.52|5890.82|5890.77|5890.07|5891.64|5890.94|5890.77|5890.07|98
1730877530000|2024-11-06 07:18:50|5891.02|5890.32|5890.52|5889.82|5891.02|5890.32|5890.27|5889.57|57
1730877540000|2024-11-06 07:19:00|5890.39|5889.69|5890.52|5889.82|5890.77|5890.07|5890.02|5889.32|216
1730877550000|2024-11-06 07:19:10|5890.64|5889.94|5891.52|5890.82|5891.77|5891.07|5890.52|5889.82|72
1730877560000|2024-11-06 07:19:20|5891.27|5890.57|5890.14|5889.44|5891.27|5890.57|5890.02|5889.32|87
1730877570000|2024-11-06 07:19:30|5890.27|5889.57|5890.77|5890.07|5891.02|5890.32|5890.27|5889.57|88
1730877580000|2024-11-06 07:19:40|5891.02|5890.32|5891.77|5891.07|5891.77|5891.07|5891.02|5890.32|95
1730877590000|2024-11-06 07:19:50|5892.02|5891.32|5892.02|5891.32|5892.27|5891.57|5891.77|5891.07|103
1730877600000|2024-11-06 07:20:00|5892.14|5891.44|5892.02|5891.32|5892.27|5891.57|5891.89|5891.19|135
1730877610000|2024-11-06 07:20:10|5891.89|5891.19|5892.02|5891.32|5892.02|5891.32|5891.77|5891.07|52
1730877620000|2024-11-06 07:20:20|5892.14|5891.44|5892.02|5891.32|5892.27|5891.57|5892.02|5891.32|80
1730877630000|2024-11-06 07:20:30|5892.27|5891.57|5892.27|5891.57|5892.27|5891.57|5892.02|5891.32|53
1730877640000|2024-11-06 07:20:40|5892.14|5891.44|5892.27|5891.57|5892.27|5891.57|5892.02|5891.32|52
1730877650000|2024-11-06 07:20:50|5892.14|5891.44|5892.39|5891.69|5892.39|5891.69|5892.14|5891.44|295
1730877660000|2024-11-06 07:21:00|5894.64|5893.94|5891.02|5890.32|5894.64|5893.94|5891.02|5890.32|1139
1730877670000|2024-11-06 07:21:10|5890.77|5890.07|5892.27|5891.57|5892.27|5891.57|5890.77|5890.07|212
1730877680000|2024-11-06 07:21:20|5892.14|5891.44|5892.52|5891.82|5892.77|5892.07|5892.02|5891.32|243
1730877690000|2024-11-06 07:21:30|5892.02|5891.32|5890.52|5889.82|5892.02|5891.32|5890.52|5889.82|217
1730877700000|2024-11-06 07:21:40|5890.39|5889.69|5889.52|5888.82|5890.52|5889.82|5889.52|5888.82|201
1730877710000|2024-11-06 07:21:50|5889.64|5888.94|5889.77|5889.07|5889.77|5889.07|5889.39|5888.69|77
1730877720000|2024-11-06 07:22:00|5889.52|5888.82|5889.27|5888.57|5889.77|5889.07|5889.27|5888.57|226
1730877730000|2024-11-06 07:22:10|5889.14|5888.44|5888.14|5887.44|5889.14|5888.44|5888.02|5887.32|154
1730877740000|2024-11-06 07:22:20|5888.27|5887.57|5888.77|5888.07|5889.02|5888.32|5888.27|5887.57|168
1730877750000|2024-11-06 07:22:30|5888.64|5887.94|5888.52|5887.82|5888.77|5888.07|5888.52|5887.82|35
1730877760000|2024-11-06 07:22:40|5888.64|5887.94|5889.14|5888.44|5889.52|5888.82|5888.64|5887.94|98
1730877770000|2024-11-06 07:22:50|5889.27|5888.57|5888.27|5887.57|5889.27|5888.57|5888.27|5887.57|101
1730877780000|2024-11-06 07:23:00|5888.52|5887.82|5888.27|5887.57|5888.77|5888.07|5888.02|5887.32|87
1730877790000|2024-11-06 07:23:10|5888.14|5887.44|5888.27|5887.57|5888.52|5887.82|5888.02|5887.32|74
1730877800000|2024-11-06 07:23:20|5888.02|5887.32|5888.27|5887.57|5888.77|5888.07|5888.02|5887.32|68
1730877810000|2024-11-06 07:23:30|5888.14|5887.44|5887.89|5887.19|5888.14|5887.44|5887.77|5887.07|75
1730877820000|2024-11-06 07:23:40|5888.02|5887.32|5888.52|5887.82|5889.27|5888.57|5887.89|5887.19|110
1730877830000|2024-11-06 07:23:50|5888.64|5887.94|5888.77|5888.07|5889.02|5888.32|5888.52|5887.82|98
1730877840000|2024-11-06 07:24:00|5888.52|5887.82|5888.02|5887.32|5888.52|5887.82|5887.27|5886.57|98
1730877850000|2024-11-06 07:24:10|5887.89|5887.19|5888.27|5887.57|5888.52|5887.82|5887.89|5887.19|79
1730877860000|2024-11-06 07:24:20|5888.02|5887.32|5888.27|5887.57|5888.27|5887.57|5888.02|5887.32|97
1730877870000|2024-11-06 07:24:30|5888.39|5887.69|5888.02|5887.32|5888.64|5887.94|5888.02|5887.32|37
1730877880000|2024-11-06 07:24:40|5888.27|5887.57|5888.52|5887.82|5888.52|5887.82|5888.14|5887.44|29
1730877890000|2024-11-06 07:24:50|5888.27|5887.57|5888.02|5887.32|5888.52|5887.82|5888.02|5887.32|50
1730877900000|2024-11-06 07:25:00|5888.14|5887.44|5889.02|5888.32|5889.02|5888.32|5888.14|5887.44|31
1730877910000|2024-11-06 07:25:10|5888.77|5888.07|5888.14|5887.44|5889.27|5888.57|5888.02|5887.32|117
1730877920000|2024-11-06 07:25:20|5888.52|5887.82|5888.64|5887.94|5889.02|5888.32|5888.52|5887.82|106
1730877930000|2024-11-06 07:25:30|5888.77|5888.07|5889.27|5888.57|5889.27|5888.57|5888.52|5887.82|64
1730877940000|2024-11-06 07:25:40|5889.02|5888.32|5889.27|5888.57|5889.52|5888.82|5889.02|5888.32|57
1730877950000|2024-11-06 07:25:50|5889.39|5888.69|5889.02|5888.32|5889.39|5888.69|5888.77|5888.07|37
1730877960000|2024-11-06 07:26:00|5888.89|5888.19|5887.77|5887.07|5889.27|5888.57|5887.77|5887.07|97
1730877970000|2024-11-06 07:26:10|5887.89|5887.19|5889.52|5888.82|5889.52|5888.82|5887.77|5887.07|96
1730877980000|2024-11-06 07:26:20|5889.64|5888.94|5889.14|5888.44|5889.77|5889.07|5889.02|5888.32|31
1730877990000|2024-11-06 07:26:30|5889.27|5888.57|5889.52|5888.82|5889.64|5888.94|5889.14|5888.44|75
1730878000000|2024-11-06 07:26:40|5889.64|5888.94|5889.52|5888.82|5889.77|5889.07|5889.39|5888.69|100
1730878010000|2024-11-06 07:26:50|5889.64|5888.94|5888.14|5887.44|5889.64|5888.94|5888.02|5887.32|135
1730878020000|2024-11-06 07:27:00|5888.27|5887.57|5887.52|5886.82|5888.27|5887.57|5886.77|5886.07|158
1730878030000|2024-11-06 07:27:10|5887.77|5887.07|5888.64|5887.94|5888.64|5887.94|5887.64|5886.94|65
1730878040000|2024-11-06 07:27:20|5888.52|5887.82|5889.27|5888.57|5889.27|5888.57|5888.52|5887.82|47
1730878050000|2024-11-06 07:27:30|5889.39|5888.69|5889.77|5889.07|5889.77|5889.07|5889.02|5888.32|155
1730878060000|2024-11-06 07:27:40|5889.52|5888.82|5890.14|5889.44|5890.27|5889.57|5889.52|5888.82|55
1730878070000|2024-11-06 07:27:50|5890.27|5889.57|5890.27|5889.57|5890.27|5889.57|5890.02|5889.32|52
1730878080000|2024-11-06 07:28:00|5890.14|5889.44|5889.52|5888.82|5890.39|5889.69|5889.52|5888.82|99
1730878090000|2024-11-06 07:28:10|5889.77|5889.07|5889.89|5889.19|5890.02|5889.32|5889.52|5888.82|74
1730878100000|2024-11-06 07:28:20|5889.77|5889.07|5888.64|5887.94|5890.02|5889.32|5888.52|5887.82|126
1730878110000|2024-11-06 07:28:30|5888.52|5887.82|5889.02|5888.32|5889.14|5888.44|5888.27|5887.57|102
1730878120000|2024-11-06 07:28:40|5888.77|5888.07|5888.77|5888.07|5889.02|5888.32|5888.52|5887.82|193
1730878130000|2024-11-06 07:28:50|5889.02|5888.32|5889.27|5888.57|5889.27|5888.57|5888.27|5887.57|79
1730878140000|2024-11-06 07:29:00|5889.39|5888.69|5889.52|5888.82|5889.89|5889.19|5889.14|5888.44|94
1730878150000|2024-11-06 07:29:10|5889.39|5888.69|5889.02|5888.32|5889.52|5888.82|5889.02|5888.32|73
1730878160000|2024-11-06 07:29:20|5889.27|5888.57|5889.52|5888.82|5889.52|5888.82|5889.02|5888.32|84
1730878170000|2024-11-06 07:29:30|5889.64|5888.94|5889.02|5888.32|5890.39|5889.69|5889.02|5888.32|232
1730878180000|2024-11-06 07:29:40|5889.27|5888.57|5889.64|5888.94|5890.02|5889.32|5889.02|5888.32|153
1730878190000|2024-11-06 07:29:50|5889.52|5888.82|5888.77|5888.07|5890.02|5889.32|5888.14|5887.44|238
1730878200000|2024-11-06 07:30:00|5888.64|5887.94|5888.39|5887.69|5888.77|5888.07|5888.14|5887.44|65
1730878210000|2024-11-06 07:30:10|5888.52|5887.82|5889.27|5888.57|5889.27|5888.57|5888.27|5887.57|63
1730878220000|2024-11-06 07:30:20|5889.52|5888.82|5889.89|5889.19|5890.02|5889.32|5889.52|5888.82|143
1730878230000|2024-11-06 07:30:30|5890.02|5889.32|5890.27|5889.57|5890.52|5889.82|5889.89|5889.19|223
1730878240000|2024-11-06 07:30:40|5890.39|5889.69|5890.77|5890.07|5890.77|5890.07|5890.02|5889.32|39
1730878250000|2024-11-06 07:30:50|5891.02|5890.32|5891.52|5890.82|5891.52|5890.82|5891.02|5890.32|135
1730878260000|2024-11-06 07:31:00|5891.64|5890.94|5891.77|5891.07|5892.02|5891.32|5891.52|5890.82|131
1730878270000|2024-11-06 07:31:10|5892.02|5891.32|5891.52|5890.82|5892.02|5891.32|5891.52|5890.82|97
1730878280000|2024-11-06 07:31:20|5891.77|5891.07|5892.02|5891.32|5892.02|5891.32|5891.52|5890.82|57
1730878290000|2024-11-06 07:31:30|5891.77|5891.07|5891.77|5891.07|5892.02|5891.32|5891.77|5891.07|77
1730878300000|2024-11-06 07:31:40|5891.64|5890.94|5892.02|5891.32|5892.02|5891.32|5891.52|5890.82|47
1730878310000|2024-11-06 07:31:50|5892.27|5891.57|5893.02|5892.32|5893.02|5892.32|5892.27|5891.57|172
1730878320000|2024-11-06 07:32:00|5892.77|5892.07|5892.64|5891.94|5893.02|5892.32|5892.52|5891.82|168
1730878330000|2024-11-06 07:32:10|5892.77|5892.07|5892.77|5892.07|5892.77|5892.07|5892.52|5891.82|63
1730878340000|2024-11-06 07:32:20|5892.64|5891.94|5892.52|5891.82|5892.77|5892.07|5892.52|5891.82|38
1730878350000|2024-11-06 07:32:30|5893.27|5892.57|5893.52|5892.82|5893.52|5892.82|5892.77|5892.07|144
1730878360000|2024-11-06 07:32:40|5893.27|5892.57|5892.77|5892.07|5893.27|5892.57|5892.64|5891.94|61
1730878370000|2024-11-06 07:32:50|5892.89|5892.19|5892.02|5891.32|5893.02|5892.32|5891.89|5891.19|230
1730878380000|2024-11-06 07:33:00|5892.27|5891.57|5892.27|5891.57|5892.39|5891.69|5891.89|5891.19|92
1730878390000|2024-11-06 07:33:10|5892.14|5891.44|5892.27|5891.57|5892.77|5892.07|5892.14|5891.44|84
1730878400000|2024-11-06 07:33:20|5892.14|5891.44|5892.39|5891.69|5892.52|5891.82|5892.14|5891.44|38
1730878410000|2024-11-06 07:33:30|5892.52|5891.82|5892.52|5891.82|5892.52|5891.82|5892.27|5891.57|26
1730878420000|2024-11-06 07:33:40|5892.77|5892.07|5892.52|5891.82|5893.02|5892.32|5892.52|5891.82|90
1730878430000|2024-11-06 07:33:50|5892.64|5891.94|5892.77|5892.07|5892.77|5892.07|5892.52|5891.82|44
1730878440000|2024-11-06 07:34:00|5892.89|5892.19|5893.77|5893.07|5893.77|5893.07|5892.89|5892.19|74
1730878450000|2024-11-06 07:34:10|5893.89|5893.19|5894.02|5893.32|5894.02|5893.32|5893.77|5893.07|138
1730878460000|2024-11-06 07:34:20|5893.89|5893.19|5894.14|5893.44|5894.27|5893.57|5893.77|5893.07|34
1730878470000|2024-11-06 07:34:30|5894.02|5893.32|5893.64|5892.94|5894.27|5893.57|5893.64|5892.94|71
1730878480000|2024-11-06 07:34:40|5893.77|5893.07|5894.52|5893.82|5894.52|5893.82|5893.77|5893.07|71
1730878490000|2024-11-06 07:34:50|5894.64|5893.94|5894.77|5894.07|5894.77|5894.07|5894.64|5893.94|38
1730878500000|2024-11-06 07:35:00|5894.52|5893.82|5895.02|5894.32|5895.02|5894.32|5894.27|5893.57|234
1730878510000|2024-11-06 07:35:10|5894.89|5894.19|5896.77|5896.07|5896.77|5896.07|5894.77|5894.07|425
1730878520000|2024-11-06 07:35:20|5896.52|5895.82|5897.02|5896.32|5897.02|5896.32|5896.27|5895.57|300
1730878530000|2024-11-06 07:35:30|5896.89|5896.19|5897.52|5896.82|5898.27|5897.57|5896.77|5896.07|709
1730878540000|2024-11-06 07:35:40|5897.39|5896.69|5898.02|5897.32|5898.39|5897.69|5897.27|5896.57|435
1730878550000|2024-11-06 07:35:50|5897.77|5897.07|5898.27|5897.57|5898.52|5897.82|5897.77|5897.07|276
1730878560000|2024-11-06 07:36:00|5898.39|5897.69|5898.27|5897.57|5898.77|5898.07|5898.27|5897.57|261
1730878570000|2024-11-06 07:36:10|5898.39|5897.69|5896.02|5895.32|5898.52|5897.82|5896.02|5895.32|392
1730878580000|2024-11-06 07:36:20|5896.27|5895.57|5895.77|5895.07|5896.77|5896.07|5895.77|5895.07|161
1730878590000|2024-11-06 07:36:30|5896.02|5895.32|5896.02|5895.32|5896.02|5895.32|5895.52|5894.82|64
1730878600000|2024-11-06 07:36:40|5896.27|5895.57|5895.77|5895.07|5896.27|5895.57|5895.77|5895.07|126
1730878610000|2024-11-06 07:36:50|5895.14|5894.44|5896.89|5896.19|5896.89|5896.19|5894.77|5894.07|165
1730878620000|2024-11-06 07:37:00|5896.77|5896.07|5897.39|5896.69|5897.52|5896.82|5896.27|5895.57|104
1730878630000|2024-11-06 07:37:10|5897.27|5896.57|5898.27|5897.57|5898.27|5897.57|5897.14|5896.44|152
1730878640000|2024-11-06 07:37:20|5898.14|5897.44|5897.52|5896.82|5898.64|5897.94|5897.52|5896.82|432
1730878650000|2024-11-06 07:37:30|5897.27|5896.57|5898.52|5897.82|5898.52|5897.82|5897.27|5896.57|359
1730878660000|2024-11-06 07:37:40|5898.27|5897.57|5898.02|5897.32|5898.52|5897.82|5898.02|5897.32|232
1730878670000|2024-11-06 07:37:50|5898.77|5898.07|5901.52|5900.82|5901.52|5900.82|5898.77|5898.07|769
1730878680000|2024-11-06 07:38:00|5901.27|5900.57|5899.02|5898.32|5901.27|5900.57|5898.89|5898.19|579
1730878690000|2024-11-06 07:38:10|5898.89|5898.19|5899.52|5898.82|5899.77|5899.07|5898.89|5898.19|143
1730878700000|2024-11-06 07:38:20|5899.27|5898.57|5899.02|5898.32|5899.27|5898.57|5898.02|5897.32|161
1730878710000|2024-11-06 07:38:30|5898.89|5898.19|5898.77|5898.07|5898.89|5898.19|5898.27|5897.57|61
1730878720000|2024-11-06 07:38:40|5898.64|5897.94|5898.89|5898.19|5899.02|5898.32|5898.52|5897.82|55
1730878730000|2024-11-06 07:38:50|5899.02|5898.32|5897.77|5897.07|5899.02|5898.32|5897.27|5896.57|151
1730878740000|2024-11-06 07:39:00|5897.52|5896.82|5896.77|5896.07|5897.52|5896.82|5896.64|5895.94|121
1730878750000|2024-11-06 07:39:10|5896.89|5896.19|5897.52|5896.82|5897.52|5896.82|5896.89|5896.19|97
1730878760000|2024-11-06 07:39:20|5897.77|5897.07|5897.27|5896.57|5898.02|5897.32|5897.02|5896.32|208
1730878770000|2024-11-06 07:39:30|5897.39|5896.69|5897.27|5896.57|5897.77|5897.07|5897.14|5896.44|94
1730878780000|2024-11-06 07:39:40|5897.14|5896.44|5896.77|5896.07|5897.27|5896.57|5896.77|5896.07|31
1730878790000|2024-11-06 07:39:50|5896.89|5896.19|5896.77|5896.07|5897.27|5896.57|5896.77|5896.07|62
1730878800000|2024-11-06 07:40:00|5896.27|5895.57|5895.02|5894.32|5897.02|5896.32|5895.02|5894.32|241
1730878810000|2024-11-06 07:40:10|5895.14|5894.44|5895.64|5894.94|5895.64|5894.94|5894.27|5893.57|252
1730878820000|2024-11-06 07:40:20|5895.77|5895.07|5896.27|5895.57|5896.77|5896.07|5895.52|5894.82|216
1730878830000|2024-11-06 07:40:30|5896.02|5895.32|5896.02|5895.32|5896.52|5895.82|5895.52|5894.82|109
1730878840000|2024-11-06 07:40:40|5896.14|5895.44|5895.27|5894.57|5896.52|5895.82|5895.27|5894.57|114
1730878850000|2024-11-06 07:40:50|5895.39|5894.69|5894.77|5894.07|5895.77|5895.07|5894.77|5894.07|142
1730878860000|2024-11-06 07:41:00|5894.64|5893.94|5895.52|5894.82|5895.52|5894.82|5894.02|5893.32|163
1730878870000|2024-11-06 07:41:10|5895.27|5894.57|5894.77|5894.07|5896.02|5895.32|5894.77|5894.07|215
1730878880000|2024-11-06 07:41:20|5894.64|5893.94|5894.27|5893.57|5895.52|5894.82|5894.02|5893.32|130
1730878890000|2024-11-06 07:41:30|5894.52|5893.82|5895.02|5894.32|5895.02|5894.32|5894.27|5893.57|78
1730878900000|2024-11-06 07:41:40|5894.89|5894.19|5894.89|5894.19|5895.52|5894.82|5894.77|5894.07|142
1730878910000|2024-11-06 07:41:50|5895.02|5894.32|5894.77|5894.07|5895.27|5894.57|5894.27|5893.57|268
1730878920000|2024-11-06 07:42:00|5894.27|5893.57|5893.52|5892.82|5894.27|5893.57|5893.27|5892.57|148
1730878930000|2024-11-06 07:42:10|5893.27|5892.57|5891.77|5891.07|5893.27|5892.57|5891.77|5891.07|312
1730878940000|2024-11-06 07:42:20|5891.89|5891.19|5892.02|5891.32|5892.27|5891.57|5891.52|5890.82|113
1730878950000|2024-11-06 07:42:30|5892.27|5891.57|5891.27|5890.57|5892.39|5891.69|5891.27|5890.57|238
1730878960000|2024-11-06 07:42:40|5891.52|5890.82|5890.52|5889.82|5891.52|5890.82|5890.52|5889.82|108
1730878970000|2024-11-06 07:42:50|5890.77|5890.07|5890.02|5889.32|5890.77|5890.07|5890.02|5889.32|171
1730878980000|2024-11-06 07:43:00|5890.27|5889.57|5891.52|5890.82|5892.52|5891.82|5890.27|5889.57|332
1730878990000|2024-11-06 07:43:10|5891.27|5890.57|5891.02|5890.32|5891.64|5890.94|5891.02|5890.32|115
1730879000000|2024-11-06 07:43:20|5890.89|5890.19|5891.27|5890.57|5891.27|5890.57|5890.52|5889.82|88
1730879010000|2024-11-06 07:43:30|5891.14|5890.44|5891.02|5890.32|5891.27|5890.57|5890.77|5890.07|52
1730879020000|2024-11-06 07:43:40|5891.27|5890.57|5891.39|5890.69|5891.52|5890.82|5891.02|5890.32|68
1730879030000|2024-11-06 07:43:50|5891.52|5890.82|5889.27|5888.57|5891.52|5890.82|5889.14|5888.44|121
1730879040000|2024-11-06 07:44:00|5889.02|5888.32|5887.02|5886.32|5889.77|5889.07|5887.02|5886.32|274
1730879050000|2024-11-06 07:44:10|5887.14|5886.44|5887.52|5886.82|5887.77|5887.07|5887.02|5886.32|300
1730879060000|2024-11-06 07:44:20|5887.77|5887.07|5887.02|5886.32|5887.77|5887.07|5886.52|5885.82|140
1730879070000|2024-11-06 07:44:30|5886.89|5886.19|5888.27|5887.57|5888.27|5887.57|5886.77|5886.07|120
1730879080000|2024-11-06 07:44:40|5887.89|5887.19|5887.77|5887.07|5887.89|5887.19|5887.27|5886.57|72
1730879090000|2024-11-06 07:44:50|5887.89|5887.19|5887.27|5886.57|5888.02|5887.32|5887.02|5886.32|70
1730879100000|2024-11-06 07:45:00|5887.52|5886.82|5885.77|5885.07|5887.52|5886.82|5885.64|5884.94|118
1730879110000|2024-11-06 07:45:10|5885.52|5884.82|5887.14|5886.44|5887.27|5886.57|5885.27|5884.57|263
1730879120000|2024-11-06 07:45:20|5887.02|5886.32|5886.89|5886.19|5887.52|5886.82|5886.52|5885.82|70
1730879130000|2024-11-06 07:45:30|5887.02|5886.32|5887.52|5886.82|5887.52|5886.82|5886.52|5885.82|86
1730879140000|2024-11-06 07:45:40|5887.64|5886.94|5886.27|5885.57|5887.77|5887.07|5886.27|5885.57|159
1730879150000|2024-11-06 07:45:50|5886.14|5885.44|5886.52|5885.82|5886.52|5885.82|5885.77|5885.07|48
1730879160000|2024-11-06 07:46:00|5886.27|5885.57|5886.64|5885.94|5887.27|5886.57|5886.02|5885.32|106
1730879170000|2024-11-06 07:46:10|5887.27|5886.57|5887.89|5887.19|5888.02|5887.32|5886.77|5886.07|152
1730879180000|2024-11-06 07:46:20|5888.02|5887.32|5888.64|5887.94|5888.77|5888.07|5887.89|5887.19|127
1730879190000|2024-11-06 07:46:30|5888.52|5887.82|5887.27|5886.57|5888.64|5887.94|5887.02|5886.32|143
1730879200000|2024-11-06 07:46:40|5887.02|5886.32|5887.02|5886.32|5887.77|5887.07|5886.52|5885.82|110
1730879210000|2024-11-06 07:46:50|5886.64|5885.94|5885.27|5884.57|5886.77|5886.07|5885.14|5884.44|119
1730879220000|2024-11-06 07:47:00|5885.52|5884.82|5886.02|5885.32|5886.02|5885.32|5885.14|5884.44|87
1730879230000|2024-11-06 07:47:10|5885.89|5885.19|5884.27|5883.57|5886.02|5885.32|5884.27|5883.57|221
1730879240000|2024-11-06 07:47:20|5884.02|5883.32|5883.77|5883.07|5884.27|5883.57|5883.52|5882.82|254
1730879250000|2024-11-06 07:47:30|5884.02|5883.32|5883.77|5883.07|5884.27|5883.57|5883.52|5882.82|163
1730879260000|2024-11-06 07:47:40|5883.89|5883.19|5883.27|5882.57|5884.02|5883.32|5882.64|5881.94|274
1730879270000|2024-11-06 07:47:50|5883.52|5882.82|5884.39|5883.69|5884.52|5883.82|5883.52|5882.82|119
1730879280000|2024-11-06 07:48:00|5884.52|5883.82|5883.02|5882.32|5884.52|5883.82|5882.77|5882.07|114
1730879290000|2024-11-06 07:48:10|5882.89|5882.19|5883.52|5882.82|5883.77|5883.07|5882.77|5882.07|76
1730879300000|2024-11-06 07:48:20|5883.39|5882.69|5884.02|5883.32|5884.52|5883.82|5883.02|5882.32|165
1730879310000|2024-11-06 07:48:30|5884.14|5883.44|5884.02|5883.32|5884.77|5884.07|5883.77|5883.07|99
1730879320000|2024-11-06 07:48:40|5884.14|5883.44|5884.39|5883.69|5884.52|5883.82|5884.02|5883.32|36
1730879330000|2024-11-06 07:48:50|5884.64|5883.94|5884.39|5883.69|5885.27|5884.57|5884.27|5883.57|94
1730879340000|2024-11-06 07:49:00|5884.52|5883.82|5884.77|5884.07|5884.89|5884.19|5884.52|5883.82|39
1730879350000|2024-11-06 07:49:10|5884.02|5883.32|5883.52|5882.82|5884.02|5883.32|5882.77|5882.07|231
1730879360000|2024-11-06 07:49:20|5883.02|5882.32|5884.02|5883.32|5884.27|5883.57|5883.02|5882.32|72
1730879370000|2024-11-06 07:49:30|5884.27|5883.57|5883.14|5882.44|5884.27|5883.57|5883.14|5882.44|73
1730879380000|2024-11-06 07:49:40|5883.02|5882.32|5884.77|5884.07|5885.02|5884.32|5883.02|5882.32|148
1730879390000|2024-11-06 07:49:50|5884.52|5883.82|5884.52|5883.82|5884.77|5884.07|5884.27|5883.57|60
1730879400000|2024-11-06 07:50:00|5884.02|5883.32|5883.27|5882.57|5884.02|5883.32|5882.77|5882.07|196
1730879410000|2024-11-06 07:50:10|5883.39|5882.69|5881.27|5880.57|5883.39|5882.69|5881.27|5880.57|337
1730879420000|2024-11-06 07:50:20|5881.14|5880.44|5879.77|5879.07|5881.14|5880.44|5879.77|5879.07|269
1730879430000|2024-11-06 07:50:30|5879.89|5879.19|5880.14|5879.44|5880.27|5879.57|5879.77|5879.07|178
1730879440000|2024-11-06 07:50:40|5880.27|5879.57|5879.52|5878.82|5880.27|5879.57|5879.02|5878.32|247
1730879450000|2024-11-06 07:50:50|5879.02|5878.32|5878.52|5877.82|5879.27|5878.57|5878.27|5877.57|142
1730879460000|2024-11-06 07:51:00|5878.64|5877.94|5878.52|5877.82|5878.77|5878.07|5878.27|5877.57|151
1730879470000|2024-11-06 07:51:10|5878.39|5877.69|5879.89|5879.19|5880.02|5879.32|5878.27|5877.57|143
1730879480000|2024-11-06 07:51:20|5879.77|5879.07|5878.52|5877.82|5880.02|5879.32|5878.39|5877.69|252
1730879490000|2024-11-06 07:51:30|5878.39|5877.69|5879.27|5878.57|5879.52|5878.82|5878.39|5877.69|103
1730879500000|2024-11-06 07:51:40|5879.14|5878.44|5879.02|5878.32|5879.14|5878.44|5878.52|5877.82|32
1730879510000|2024-11-06 07:51:50|5878.77|5878.07|5879.02|5878.32|5879.27|5878.57|5878.39|5877.69|120
1730879520000|2024-11-06 07:52:00|5879.27|5878.57|5878.52|5877.82|5879.27|5878.57|5878.14|5877.44|170
1730879530000|2024-11-06 07:52:10|5878.64|5877.94|5878.77|5878.07|5879.52|5878.82|5878.52|5877.82|231
1730879540000|2024-11-06 07:52:20|5879.02|5878.32|5880.14|5879.44|5880.14|5879.44|5879.02|5878.32|292
1730879550000|2024-11-06 07:52:30|5880.02|5879.32|5881.77|5881.07|5881.89|5881.19|5879.77|5879.07|283
1730879560000|2024-11-06 07:52:40|5881.64|5880.94|5881.02|5880.32|5882.02|5881.32|5881.02|5880.32|136
1730879570000|2024-11-06 07:52:50|5881.27|5880.57|5881.27|5880.57|5881.52|5880.82|5881.02|5880.32|175
1730879580000|2024-11-06 07:53:00|5880.77|5880.07|5880.02|5879.32|5881.02|5880.32|5879.64|5878.94|314
1730879590000|2024-11-06 07:53:10|5879.77|5879.07|5881.77|5881.07|5881.77|5881.07|5879.77|5879.07|138
1730879600000|2024-11-06 07:53:20|5881.89|5881.19|5882.02|5881.32|5882.52|5881.82|5881.52|5880.82|234
1730879610000|2024-11-06 07:53:30|5882.14|5881.44|5882.89|5882.19|5882.89|5882.19|5882.14|5881.44|115
1730879620000|2024-11-06 07:53:40|5883.02|5882.32|5883.27|5882.57|5883.27|5882.57|5882.64|5881.94|93
1730879630000|2024-11-06 07:53:50|5883.14|5882.44|5884.02|5883.32|5884.02|5883.32|5883.14|5882.44|99
1730879640000|2024-11-06 07:54:00|5883.89|5883.19|5885.52|5884.82|5885.52|5884.82|5883.89|5883.19|204
1730879650000|2024-11-06 07:54:10|5885.14|5884.44|5885.77|5885.07|5886.02|5885.32|5885.14|5884.44|252
1730879660000|2024-11-06 07:54:20|5886.02|5885.32|5887.27|5886.57|5887.27|5886.57|5886.02|5885.32|131
1730879670000|2024-11-06 07:54:30|5887.39|5886.69|5887.02|5886.32|5887.39|5886.69|5886.89|5886.19|109
1730879680000|2024-11-06 07:54:40|5886.77|5886.07|5887.02|5886.32|5887.27|5886.57|5886.14|5885.44|223
1730879690000|2024-11-06 07:54:50|5886.02|5885.32|5885.77|5885.07|5886.77|5886.07|5885.52|5884.82|443
1730879700000|2024-11-06 07:55:00|5886.02|5885.32|5886.02|5885.32|5886.52|5885.82|5885.64|5884.94|106
1730879710000|2024-11-06 07:55:10|5885.89|5885.19|5883.52|5882.82|5885.89|5885.19|5883.52|5882.82|143
1730879720000|2024-11-06 07:55:20|5883.77|5883.07|5883.27|5882.57|5884.02|5883.32|5883.02|5882.32|167
1730879730000|2024-11-06 07:55:30|5882.52|5881.82|5882.52|5881.82|5883.02|5882.32|5882.02|5881.32|242
1730879740000|2024-11-06 07:55:40|5882.27|5881.57|5883.52|5882.82|5883.64|5882.94|5881.77|5881.07|189
1730879750000|2024-11-06 07:55:50|5883.27|5882.57|5882.77|5882.07|5883.27|5882.57|5882.14|5881.44|117
1730879760000|2024-11-06 07:56:00|5883.52|5882.82|5884.27|5883.57|5885.02|5884.32|5883.52|5882.82|192
1730879770000|2024-11-06 07:56:10|5884.39|5883.69|5883.27|5882.57|5884.52|5883.82|5882.52|5881.82|124
1730879780000|2024-11-06 07:56:20|5883.52|5882.82|5884.27|5883.57|5884.77|5884.07|5883.27|5882.57|111
1730879790000|2024-11-06 07:56:30|5884.52|5883.82|5883.27|5882.57|5884.52|5883.82|5883.27|5882.57|102
1730879800000|2024-11-06 07:56:40|5883.52|5882.82|5886.02|5885.32|5886.27|5885.57|5883.52|5882.82|254
1730879810000|2024-11-06 07:56:50|5885.77|5885.07|5886.02|5885.32|5886.02|5885.32|5885.77|5885.07|55
1730879820000|2024-11-06 07:57:00|5887.02|5886.32|5886.89|5886.19|5887.14|5886.44|5886.52|5885.82|185
1730879830000|2024-11-06 07:57:10|5887.27|5886.57|5888.02|5887.32|5888.52|5887.82|5887.02|5886.32|255
1730879840000|2024-11-06 07:57:20|5887.89|5887.19|5887.77|5887.07|5888.02|5887.32|5887.39|5886.69|188
1730879850000|2024-11-06 07:57:30|5887.52|5886.82|5888.52|5887.82|5888.52|5887.82|5887.02|5886.32|82
1730879860000|2024-11-06 07:57:40|5888.77|5888.07|5888.77|5888.07|5889.52|5888.82|5888.77|5888.07|136
1730879870000|2024-11-06 07:57:50|5889.02|5888.32|5888.27|5887.57|5889.14|5888.44|5888.14|5887.44|163
1730879880000|2024-11-06 07:58:00|5887.77|5887.07|5887.14|5886.44|5887.77|5887.07|5887.14|5886.44|162
1730879890000|2024-11-06 07:58:10|5887.02|5886.32|5888.77|5888.07|5889.02|5888.32|5887.02|5886.32|175
1730879900000|2024-11-06 07:58:20|5888.89|5888.19|5889.77|5889.07|5889.77|5889.07|5888.89|5888.19|103
1730879910000|2024-11-06 07:58:30|5890.02|5889.32|5891.77|5891.07|5892.02|5891.32|5889.52|5888.82|354
1730879920000|2024-11-06 07:58:40|5891.64|5890.94|5893.27|5892.57|5893.52|5892.82|5891.64|5890.94|480
1730879930000|2024-11-06 07:58:50|5893.52|5892.82|5893.02|5892.32|5894.02|5893.32|5893.02|5892.32|224
1730879940000|2024-11-06 07:59:00|5892.89|5892.19|5892.02|5891.32|5892.89|5892.19|5891.77|5891.07|326
1730879950000|2024-11-06 07:59:10|5891.89|5891.19|5892.02|5891.32|5893.52|5892.82|5891.89|5891.19|370
1730879960000|2024-11-06 07:59:20|5892.52|5891.82|5892.52|5891.82|5893.27|5892.57|5892.02|5891.32|170
1730879970000|2024-11-06 07:59:30|5892.77|5892.07|5892.02|5891.32|5892.77|5892.07|5892.02|5891.32|228
1730879980000|2024-11-06 07:59:40|5892.27|5891.57|5891.77|5891.07|5892.27|5891.57|5891.02|5890.32|297
1730879990000|2024-11-06 07:59:50|5891.64|5890.94|5891.89|5891.19|5893.02|5892.32|5891.27|5890.57|259
1730880000000|2024-11-06 08:00:00|5891.64|5890.94|5890.27|5889.57|5892.14|5891.44|5889.77|5889.07|482
1730880010000|2024-11-06 08:00:10|5890.39|5889.69|5890.64|5889.94|5891.14|5890.44|5890.27|5889.57|219
1730880020000|2024-11-06 08:00:20|5890.77|5890.07|5892.02|5891.32|5892.02|5891.32|5890.64|5889.94|197
1730880030000|2024-11-06 08:00:30|5892.27|5891.57|5891.52|5890.82|5892.77|5892.07|5891.52|5890.82|190
1730880040000|2024-11-06 08:00:40|5891.64|5890.94|5891.39|5890.69|5891.89|5891.19|5890.89|5890.19|199
1730880050000|2024-11-06 08:00:50|5891.27|5890.57|5892.02|5891.32|5892.02|5891.32|5890.77|5890.07|133
1730880060000|2024-11-06 08:01:00|5892.27|5891.57|5892.89|5892.19|5893.27|5892.57|5892.27|5891.57|214
1730880070000|2024-11-06 08:01:10|5893.02|5892.32|5893.77|5893.07|5893.77|5893.07|5892.77|5892.07|133
1730880080000|2024-11-06 08:01:20|5893.64|5892.94|5892.89|5892.19|5894.02|5893.32|5892.77|5892.07|268
1730880090000|2024-11-06 08:01:30|5893.02|5892.32|5892.02|5891.32|5893.02|5892.32|5889.52|5888.82|383
1730880100000|2024-11-06 08:01:40|5892.27|5891.57|5892.64|5891.94|5893.27|5892.57|5892.02|5891.32|231
1730880110000|2024-11-06 08:01:50|5892.77|5892.07|5892.14|5891.44|5892.89|5892.19|5891.39|5890.69|124
1730880120000|2024-11-06 08:02:00|5892.02|5891.32|5890.52|5889.82|5892.27|5891.57|5890.52|5889.82|129
1730880130000|2024-11-06 08:02:10|5890.64|5889.94|5891.02|5890.32|5891.27|5890.57|5890.52|5889.82|55
1730880140000|2024-11-06 08:02:20|5891.52|5890.82|5891.02|5890.32|5892.02|5891.32|5891.02|5890.32|124
1730880150000|2024-11-06 08:02:30|5890.64|5889.94|5891.52|5890.82|5892.02|5891.32|5890.52|5889.82|120
1730880160000|2024-11-06 08:02:40|5891.14|5890.44|5891.27|5890.57|5891.64|5890.94|5889.64|5888.94|322
1730880170000|2024-11-06 08:02:50|5891.14|5890.44|5891.77|5891.07|5892.27|5891.57|5890.77|5890.07|105
1730880180000|2024-11-06 08:03:00|5891.89|5891.19|5892.52|5891.82|5892.64|5891.94|5891.02|5890.32|60
1730880190000|2024-11-06 08:03:10|5892.77|5892.07|5889.27|5888.57|5892.77|5892.07|5889.27|5888.57|212
1730880200000|2024-11-06 08:03:20|5889.77|5889.07|5891.52|5890.82|5891.89|5891.19|5889.77|5889.07|130
1730880210000|2024-11-06 08:03:30|5891.39|5890.69|5891.77|5891.07|5892.27|5891.57|5891.14|5890.44|105
1730880220000|2024-11-06 08:03:40|5891.52|5890.82|5892.52|5891.82|5893.52|5892.82|5891.27|5890.57|214
1730880230000|2024-11-06 08:03:50|5893.02|5892.32|5893.02|5892.32|5893.02|5892.32|5892.39|5891.69|118
1730880240000|2024-11-06 08:04:00|5893.39|5892.69|5893.52|5892.82|5893.89|5893.19|5892.77|5892.07|87
1730880250000|2024-11-06 08:04:10|5893.64|5892.94|5893.77|5893.07|5894.14|5893.44|5893.52|5892.82|59
1730880260000|2024-11-06 08:04:20|5893.89|5893.19|5893.27|5892.57|5893.89|5893.19|5892.39|5891.69|122
1730880270000|2024-11-06 08:04:30|5893.39|5892.69|5893.52|5892.82|5894.02|5893.32|5893.39|5892.69|105
1730880280000|2024-11-06 08:04:40|5893.27|5892.57|5893.27|5892.57|5893.64|5892.94|5893.02|5892.32|104
1730880290000|2024-11-06 08:04:50|5893.39|5892.69|5890.77|5890.07|5893.64|5892.94|5890.64|5889.94|176
1730880300000|2024-11-06 08:05:00|5890.52|5889.82|5888.77|5888.07|5890.52|5889.82|5888.27|5887.57|333
1730880310000|2024-11-06 08:05:10|5888.64|5887.94|5887.89|5887.19|5889.02|5888.32|5887.52|5886.82|171
1730880320000|2024-11-06 08:05:20|5888.02|5887.32|5890.77|5890.07|5890.77|5890.07|5888.02|5887.32|160
1730880330000|2024-11-06 08:05:30|5891.02|5890.32|5891.77|5891.07|5892.02|5891.32|5891.02|5890.32|109
1730880340000|2024-11-06 08:05:40|5891.89|5891.19|5891.27|5890.57|5892.77|5892.07|5891.27|5890.57|380
1730880350000|2024-11-06 08:05:50|5891.02|5890.32|5889.77|5889.07|5891.14|5890.44|5889.77|5889.07|131
1730880360000|2024-11-06 08:06:00|5889.89|5889.19|5889.02|5888.32|5890.14|5889.44|5888.77|5888.07|206
1730880370000|2024-11-06 08:06:10|5888.77|5888.07|5891.02|5890.32|5891.14|5890.44|5888.77|5888.07|159
1730880380000|2024-11-06 08:06:20|5890.77|5890.07|5890.64|5889.94|5891.02|5890.32|5890.52|5889.82|69
1730880390000|2024-11-06 08:06:30|5890.52|5889.82|5890.02|5889.32|5890.64|5889.94|5889.52|5888.82|140
1730880400000|2024-11-06 08:06:40|5889.77|5889.07|5890.27|5889.57|5890.52|5889.82|5889.52|5888.82|222
1730880410000|2024-11-06 08:06:50|5890.14|5889.44|5890.27|5889.57|5890.27|5889.57|5889.52|5888.82|122
1730880420000|2024-11-06 08:07:00|5890.14|5889.44|5889.52|5888.82|5891.27|5890.57|5889.27|5888.57|279
1730880430000|2024-11-06 08:07:10|5889.64|5888.94|5889.52|5888.82|5890.64|5889.94|5889.52|5888.82|109
1730880440000|2024-11-06 08:07:20|5889.27|5888.57|5888.02|5887.32|5889.77|5889.07|5888.02|5887.32|119
1730880450000|2024-11-06 08:07:30|5888.14|5887.44|5888.89|5888.19|5889.27|5888.57|5888.02|5887.32|110
1730880460000|2024-11-06 08:07:40|5888.77|5888.07|5889.77|5889.07|5890.27|5889.57|5888.77|5888.07|159
1730880470000|2024-11-06 08:07:50|5890.27|5889.57|5889.52|5888.82|5890.39|5889.69|5888.77|5888.07|260
1730880480000|2024-11-06 08:08:00|5889.64|5888.94|5890.02|5889.32|5890.27|5889.57|5889.02|5888.32|112
1730880490000|2024-11-06 08:08:10|5889.77|5889.07|5888.77|5888.07|5889.77|5889.07|5888.77|5888.07|125
1730880500000|2024-11-06 08:08:20|5888.89|5888.19|5888.77|5888.07|5889.02|5888.32|5888.27|5887.57|193
1730880510000|2024-11-06 08:08:30|5888.89|5888.19|5887.52|5886.82|5888.89|5888.19|5887.27|5886.57|245
1730880520000|2024-11-06 08:08:40|5887.77|5887.07|5889.02|5888.32|5890.52|5889.82|5887.77|5887.07|420
1730880530000|2024-11-06 08:08:50|5888.89|5888.19|5888.77|5888.07|5889.27|5888.57|5888.64|5887.94|82
1730880540000|2024-11-06 08:09:00|5889.02|5888.32|5888.77|5888.07|5889.89|5889.19|5888.64|5887.94|103
1730880550000|2024-11-06 08:09:10|5888.52|5887.82|5889.52|5888.82|5889.77|5889.07|5888.02|5887.32|182
1730880560000|2024-11-06 08:09:20|5889.77|5889.07|5887.27|5886.57|5889.77|5889.07|5887.27|5886.57|281
1730880570000|2024-11-06 08:09:30|5887.77|5887.07|5888.52|5887.82|5889.02|5888.32|5887.52|5886.82|224
1730880580000|2024-11-06 08:09:40|5888.64|5887.94|5888.27|5887.57|5889.02|5888.32|5888.02|5887.32|94
1730880590000|2024-11-06 08:09:50|5888.52|5887.82|5888.52|5887.82|5888.77|5888.07|5888.14|5887.44|67
1730880600000|2024-11-06 08:10:00|5889.02|5888.32|5888.52|5887.82|5889.02|5888.32|5887.52|5886.82|184
1730880610000|2024-11-06 08:10:10|5888.39|5887.69|5889.27|5888.57|5889.27|5888.57|5888.27|5887.57|116
1730880620000|2024-11-06 08:10:20|5889.52|5888.82|5890.02|5889.32|5890.02|5889.32|5889.52|5888.82|62
1730880630000|2024-11-06 08:10:30|5890.27|5889.57|5889.27|5888.57|5890.27|5889.57|5889.02|5888.32|129
1730880640000|2024-11-06 08:10:40|5889.77|5889.07|5890.02|5889.32|5890.27|5889.57|5889.77|5889.07|98
1730880650000|2024-11-06 08:10:50|5890.27|5889.57|5890.77|5890.07|5891.02|5890.32|5890.02|5889.32|43
1730880660000|2024-11-06 08:11:00|5890.52|5889.82|5889.27|5888.57|5891.02|5890.32|5889.27|5888.57|171
1730880670000|2024-11-06 08:11:10|5889.02|5888.32|5889.77|5889.07|5890.02|5889.32|5889.02|5888.32|121
1730880680000|2024-11-06 08:11:20|5889.89|5889.19|5890.02|5889.32|5890.14|5889.44|5889.77|5889.07|79
1730880690000|2024-11-06 08:11:30|5890.14|5889.44|5890.64|5889.94|5890.77|5890.07|5890.02|5889.32|158
1730880700000|2024-11-06 08:11:40|5890.52|5889.82|5889.77|5889.07|5890.52|5889.82|5889.52|5888.82|57
1730880710000|2024-11-06 08:11:50|5889.64|5888.94|5890.27|5889.57|5890.77|5890.07|5889.52|5888.82|97
1730880720000|2024-11-06 08:12:00|5890.39|5889.69|5892.02|5891.32|5892.02|5891.32|5890.39|5889.69|121
1730880730000|2024-11-06 08:12:10|5891.77|5891.07|5891.27|5890.57|5891.77|5891.07|5891.02|5890.32|110
1730880740000|2024-11-06 08:12:20|5891.52|5890.82|5891.77|5891.07|5891.89|5891.19|5891.52|5890.82|57
1730880750000|2024-11-06 08:12:30|5892.02|5891.32|5892.52|5891.82|5893.02|5892.32|5892.02|5891.32|222
1730880760000|2024-11-06 08:12:40|5892.64|5891.94|5892.52|5891.82|5892.77|5892.07|5892.52|5891.82|64
1730880770000|2024-11-06 08:12:50|5892.27|5891.57|5892.77|5892.07|5892.77|5892.07|5892.02|5891.32|57
1730880780000|2024-11-06 08:13:00|5893.02|5892.32|5894.02|5893.32|5894.02|5893.32|5892.77|5892.07|347
1730880790000|2024-11-06 08:13:10|5893.77|5893.07|5892.64|5891.94|5893.77|5893.07|5892.64|5891.94|171
1730880800000|2024-11-06 08:13:20|5892.52|5891.82|5892.77|5892.07|5893.02|5892.32|5892.27|5891.57|75
1730880810000|2024-11-06 08:13:30|5892.52|5891.82|5892.27|5891.57|5892.77|5892.07|5892.27|5891.57|45
1730880820000|2024-11-06 08:13:40|5892.39|5891.69|5892.27|5891.57|5892.52|5891.82|5892.14|5891.44|24
1730880830000|2024-11-06 08:13:50|5892.14|5891.44|5893.39|5892.69|5893.52|5892.82|5892.02|5891.32|130
1730880840000|2024-11-06 08:14:00|5893.27|5892.57|5894.02|5893.32|5894.27|5893.57|5893.27|5892.57|205
1730880850000|2024-11-06 08:14:10|5893.89|5893.19|5895.77|5895.07|5895.77|5895.07|5893.89|5893.19|205
1730880860000|2024-11-06 08:14:20|5895.64|5894.94|5896.27|5895.57|5896.89|5896.19|5895.64|5894.94|324
1730880870000|2024-11-06 08:14:30|5896.52|5895.82|5896.02|5895.32|5896.52|5895.82|5895.77|5895.07|112
1730880880000|2024-11-06 08:14:40|5895.89|5895.19|5895.77|5895.07|5896.27|5895.57|5895.77|5895.07|113
1730880890000|2024-11-06 08:14:50|5896.39|5895.69|5895.77|5895.07|5896.52|5895.82|5895.52|5894.82|190
1730880900000|2024-11-06 08:15:00|5896.02|5895.32|5896.52|5895.82|5897.02|5896.32|5896.02|5895.32|122
1730880910000|2024-11-06 08:15:10|5897.27|5896.57|5897.27|5896.57|5898.14|5897.44|5897.02|5896.32|265
1730880920000|2024-11-06 08:15:20|5897.39|5896.69|5897.52|5896.82|5898.02|5897.32|5897.14|5896.44|210
1730880930000|2024-11-06 08:15:30|5897.39|5896.69|5897.27|5896.57|5897.77|5897.07|5897.02|5896.32|136
1730880940000|2024-11-06 08:15:40|5897.52|5896.82|5896.77|5896.07|5897.52|5896.82|5896.52|5895.82|174
1730880950000|2024-11-06 08:15:50|5896.89|5896.19|5895.52|5894.82|5897.02|5896.32|5895.39|5894.69|154
1730880960000|2024-11-06 08:16:00|5896.02|5895.32|5895.02|5894.32|5896.02|5895.32|5894.52|5893.82|146
1730880970000|2024-11-06 08:16:10|5894.89|5894.19|5894.02|5893.32|5895.02|5894.32|5893.27|5892.57|160
1730880980000|2024-11-06 08:16:20|5894.27|5893.57|5893.77|5893.07|5894.64|5893.94|5893.52|5892.82|170
1730880990000|2024-11-06 08:16:30|5894.27|5893.57|5894.52|5893.82|5895.02|5894.32|5894.27|5893.57|121
1730881000000|2024-11-06 08:16:40|5894.64|5893.94|5896.27|5895.57|5896.77|5896.07|5894.64|5893.94|148
1730881010000|2024-11-06 08:16:50|5896.39|5895.69|5896.14|5895.44|5896.39|5895.69|5895.89|5895.19|76
1730881020000|2024-11-06 08:17:00|5896.02|5895.32|5895.52|5894.82|5896.14|5895.44|5895.52|5894.82|227
1730881030000|2024-11-06 08:17:10|5895.77|5895.07|5896.02|5895.32|5896.02|5895.32|5895.52|5894.82|182
1730881040000|2024-11-06 08:17:20|5895.64|5894.94|5896.27|5895.57|5896.39|5895.69|5895.52|5894.82|172
1730881050000|2024-11-06 08:17:30|5896.39|5895.69|5896.14|5895.44|5896.52|5895.82|5895.52|5894.82|68
1730881060000|2024-11-06 08:17:40|5896.27|5895.57|5896.52|5895.82|5896.52|5895.82|5896.27|5895.57|134
1730881070000|2024-11-06 08:17:50|5896.27|5895.57|5896.52|5895.82|5896.77|5896.07|5896.27|5895.57|80
1730881080000|2024-11-06 08:18:00|5896.27|5895.57|5895.77|5895.07|5896.27|5895.57|5895.39|5894.69|128
1730881090000|2024-11-06 08:18:10|5895.64|5894.94|5895.77|5895.07|5895.77|5895.07|5894.27|5893.57|282
1730881100000|2024-11-06 08:18:20|5895.52|5894.82|5896.27|5895.57|5896.27|5895.57|5894.89|5894.19|105
1730881110000|2024-11-06 08:18:30|5896.14|5895.44|5896.27|5895.57|5896.77|5896.07|5895.89|5895.19|72
1730881120000|2024-11-06 08:18:40|5896.39|5895.69|5894.77|5894.07|5896.52|5895.82|5894.77|5894.07|85
1730881130000|2024-11-06 08:18:50|5895.14|5894.44|5894.27|5893.57|5895.27|5894.57|5894.02|5893.32|73
1730881140000|2024-11-06 08:19:00|5894.14|5893.44|5893.39|5892.69|5894.14|5893.44|5893.27|5892.57|91
1730881150000|2024-11-06 08:19:10|5893.52|5892.82|5894.27|5893.57|5894.27|5893.57|5893.39|5892.69|52
1730881160000|2024-11-06 08:19:20|5894.14|5893.44|5893.27|5892.57|5894.52|5893.82|5893.27|5892.57|122
1730881170000|2024-11-06 08:19:30|5893.52|5892.82|5893.14|5892.44|5893.52|5892.82|5892.77|5892.07|74
1730881180000|2024-11-06 08:19:40|5893.27|5892.57|5893.52|5892.82|5894.02|5893.32|5893.27|5892.57|41
1730881190000|2024-11-06 08:19:50|5893.27|5892.57|5894.02|5893.32|5894.02|5893.32|5893.27|5892.57|65
1730881200000|2024-11-06 08:20:00|5894.14|5893.44|5894.64|5893.94|5894.77|5894.07|5894.02|5893.32|71
1730881210000|2024-11-06 08:20:10|5894.77|5894.07|5895.52|5894.82|5895.52|5894.82|5894.77|5894.07|146
1730881220000|2024-11-06 08:20:20|5895.27|5894.57|5895.27|5894.57|5895.27|5894.57|5894.52|5893.82|72
1730881230000|2024-11-06 08:20:30|5895.39|5894.69|5896.52|5895.82|5896.52|5895.82|5895.27|5894.57|187
1730881240000|2024-11-06 08:20:40|5896.39|5895.69|5897.52|5896.82|5897.89|5897.19|5896.39|5895.69|216
1730881250000|2024-11-06 08:20:50|5897.89|5897.19|5897.77|5897.07|5898.27|5897.57|5897.52|5896.82|125
1730881260000|2024-11-06 08:21:00|5898.02|5897.32|5897.27|5896.57|5898.02|5897.32|5897.02|5896.32|245
1730881270000|2024-11-06 08:21:10|5897.39|5896.69|5897.77|5897.07|5897.77|5897.07|5897.39|5896.69|91
1730881280000|2024-11-06 08:21:20|5898.02|5897.32|5898.77|5898.07|5899.02|5898.32|5897.77|5897.07|686
1730881290000|2024-11-06 08:21:30|5898.52|5897.82|5899.77|5899.07|5900.02|5899.32|5898.52|5897.82|257
1730881300000|2024-11-06 08:21:40|5900.02|5899.32|5900.52|5899.82|5901.02|5900.32|5900.02|5899.32|346
1730881310000|2024-11-06 08:21:50|5900.64|5899.94|5900.27|5899.57|5900.77|5900.07|5900.27|5899.57|253
1730881320000|2024-11-06 08:22:00|5900.02|5899.32|5899.27|5898.57|5900.02|5899.32|5898.27|5897.57|241
1730881330000|2024-11-06 08:22:10|5899.39|5898.69|5899.52|5898.82|5899.52|5898.82|5899.27|5898.57|82
1730881340000|2024-11-06 08:22:20|5899.64|5898.94|5899.77|5899.07|5900.39|5899.69|5899.02|5898.32|178
1730881350000|2024-11-06 08:22:30|5899.64|5898.94|5900.27|5899.57|5900.77|5900.07|5899.64|5898.94|124
1730881360000|2024-11-06 08:22:40|5900.77|5900.07|5901.27|5900.57|5901.89|5901.19|5900.64|5899.94|557
1730881370000|2024-11-06 08:22:50|5900.52|5899.82|5902.27|5901.57|5902.27|5901.57|5900.52|5899.82|628
1730881380000|2024-11-06 08:23:00|5902.02|5901.32|5900.52|5899.82|5902.02|5901.32|5900.52|5899.82|529
1730881390000|2024-11-06 08:23:10|5900.64|5899.94|5899.77|5899.07|5900.77|5900.07|5899.77|5899.07|79
1730881400000|2024-11-06 08:23:20|5899.89|5899.19|5899.52|5898.82|5900.02|5899.32|5899.27|5898.57|111
1730881410000|2024-11-06 08:23:30|5899.39|5898.69|5901.39|5900.69|5901.77|5901.07|5899.39|5898.69|327
1730881420000|2024-11-06 08:23:40|5901.27|5900.57|5900.14|5899.44|5901.27|5900.57|5900.02|5899.32|111
1730881430000|2024-11-06 08:23:50|5900.02|5899.32|5900.77|5900.07|5900.77|5900.07|5900.02|5899.32|50
1730881440000|2024-11-06 08:24:00|5900.27|5899.57|5900.27|5899.57|5900.77|5900.07|5900.27|5899.57|67
1730881450000|2024-11-06 08:24:10|5900.02|5899.32|5900.27|5899.57|5900.27|5899.57|5899.89|5899.19|53
1730881460000|2024-11-06 08:24:20|5900.14|5899.44|5899.77|5899.07|5900.27|5899.57|5899.77|5899.07|114
1730881470000|2024-11-06 08:24:30|5899.89|5899.19|5898.27|5897.57|5899.89|5899.19|5898.27|5897.57|198
1730881480000|2024-11-06 08:24:40|5898.02|5897.32|5898.64|5897.94|5900.52|5899.82|5898.02|5897.32|215
1730881490000|2024-11-06 08:24:50|5898.52|5897.82|5899.52|5898.82|5899.89|5899.19|5898.52|5897.82|163
1730881500000|2024-11-06 08:25:00|5899.39|5898.69|5898.02|5897.32|5899.39|5898.69|5898.02|5897.32|142
1730881510000|2024-11-06 08:25:10|5897.89|5897.19|5897.27|5896.57|5898.02|5897.32|5897.27|5896.57|84
1730881520000|2024-11-06 08:25:20|5897.02|5896.32|5898.27|5897.57|5898.27|5897.57|5896.64|5895.94|132
1730881530000|2024-11-06 08:25:30|5898.39|5897.69|5897.52|5896.82|5898.77|5898.07|5896.77|5896.07|418
1730881540000|2024-11-06 08:25:40|5897.39|5896.69|5897.27|5896.57|5897.52|5896.82|5897.27|5896.57|114
1730881550000|2024-11-06 08:25:50|5897.02|5896.32|5898.02|5897.32|5898.27|5897.57|5897.02|5896.32|69
1730881560000|2024-11-06 08:26:00|5898.14|5897.44|5900.77|5900.07|5901.02|5900.32|5898.14|5897.44|273
1730881570000|2024-11-06 08:26:10|5900.89|5900.19|5901.02|5900.32|5901.02|5900.32|5900.27|5899.57|168
1730881580000|2024-11-06 08:26:20|5900.52|5899.82|5901.02|5900.32|5901.02|5900.32|5900.02|5899.32|211
1730881590000|2024-11-06 08:26:30|5900.89|5900.19|5900.77|5900.07|5901.02|5900.32|5900.77|5900.07|35
1730881600000|2024-11-06 08:26:40|5900.64|5899.94|5901.52|5900.82|5901.52|5900.82|5900.39|5899.69|119
1730881610000|2024-11-06 08:26:50|5901.27|5900.57|5901.02|5900.32|5901.27|5900.57|5900.77|5900.07|106
1730881620000|2024-11-06 08:27:00|5900.77|5900.07|5899.27|5898.57|5900.89|5900.19|5899.27|5898.57|97
1730881630000|2024-11-06 08:27:10|5899.39|5898.69|5899.64|5898.94|5900.27|5899.57|5899.39|5898.69|89
1730881640000|2024-11-06 08:27:20|5899.52|5898.82|5900.27|5899.57|5900.77|5900.07|5899.52|5898.82|81
1730881650000|2024-11-06 08:27:30|5900.52|5899.82|5900.52|5899.82|5900.64|5899.94|5900.39|5899.69|44
1730881660000|2024-11-06 08:27:40|5900.77|5900.07|5901.77|5901.07|5901.77|5901.07|5900.39|5899.69|103
1730881670000|2024-11-06 08:27:50|5901.64|5900.94|5901.52|5900.82|5901.77|5901.07|5901.39|5900.69|46
1730881680000|2024-11-06 08:28:00|5901.39|5900.69|5901.14|5900.44|5901.64|5900.94|5901.02|5900.32|122
1730881690000|2024-11-06 08:28:10|5901.02|5900.32|5901.02|5900.32|5901.14|5900.44|5900.77|5900.07|64
1730881700000|2024-11-06 08:28:20|5901.14|5900.44|5901.27|5900.57|5901.27|5900.57|5900.77|5900.07|107
1730881710000|2024-11-06 08:28:30|5901.14|5900.44|5901.52|5900.82|5901.52|5900.82|5901.02|5900.32|170
1730881720000|2024-11-06 08:28:40|5901.27|5900.57|5900.89|5900.19|5902.27|5901.57|5900.77|5900.07|520
1730881730000|2024-11-06 08:28:50|5901.02|5900.32|5901.27|5900.57|5901.77|5901.07|5900.77|5900.07|135
1730881740000|2024-11-06 08:29:00|5901.52|5900.82|5900.64|5899.94|5901.52|5900.82|5900.64|5899.94|117
1730881750000|2024-11-06 08:29:10|5900.77|5900.07|5900.52|5899.82|5901.27|5900.57|5900.52|5899.82|115
1730881760000|2024-11-06 08:29:20|5900.27|5899.57|5901.27|5900.57|5901.77|5901.07|5900.27|5899.57|152
1730881770000|2024-11-06 08:29:30|5901.14|5900.44|5901.02|5900.32|5901.27|5900.57|5900.89|5900.19|33
1730881780000|2024-11-06 08:29:40|5900.77|5900.07|5901.02|5900.32|5901.52|5900.82|5900.77|5900.07|41
1730881790000|2024-11-06 08:29:50|5901.14|5900.44|5901.77|5901.07|5901.77|5901.07|5901.02|5900.32|21
1730881800000|2024-11-06 08:30:00|5901.89|5901.19|5902.02|5901.32|5902.27|5901.57|5901.52|5900.82|175
1730881810000|2024-11-06 08:30:10|5902.27|5901.57|5902.02|5901.32|5902.27|5901.57|5901.77|5901.07|173
1730881820000|2024-11-06 08:30:20|5902.27|5901.57|5902.27|5901.57|5902.27|5901.57|5902.02|5901.32|199
1730881830000|2024-11-06 08:30:30|5902.02|5901.32|5902.02|5901.32|5902.27|5901.57|5902.02|5901.32|161
1730881840000|2024-11-06 08:30:40|5902.27|5901.57|5902.02|5901.32|5902.27|5901.57|5902.02|5901.32|25
1730881850000|2024-11-06 08:30:50|5901.89|5901.19|5902.02|5901.32|5902.02|5901.32|5901.64|5900.94|97
1730881860000|2024-11-06 08:31:00|5902.14|5901.44|5901.52|5900.82|5902.27|5901.57|5901.52|5900.82|57
1730881870000|2024-11-06 08:31:10|5901.77|5901.07|5901.52|5900.82|5901.89|5901.19|5901.52|5900.82|84
1730881880000|2024-11-06 08:31:20|5901.39|5900.69|5901.77|5901.07|5901.77|5901.07|5901.39|5900.69|54
1730881890000|2024-11-06 08:31:30|5901.52|5900.82|5901.52|5900.82|5901.77|5901.07|5901.52|5900.82|62
1730881900000|2024-11-06 08:31:40|5902.02|5901.32|5902.02|5901.32|5902.27|5901.57|5902.02|5901.32|81
1730881910000|2024-11-06 08:31:50|5902.27|5901.57|5902.27|5901.57|5902.27|5901.57|5901.89|5901.19|215
1730881920000|2024-11-06 08:32:00|5902.02|5901.32|5900.77|5900.07|5902.02|5901.32|5900.77|5900.07|476
1730881930000|2024-11-06 08:32:10|5900.64|5899.94|5901.52|5900.82|5901.52|5900.82|5900.52|5899.82|100
1730881940000|2024-11-06 08:32:20|5901.39|5900.69|5901.77|5901.07|5901.77|5901.07|5901.39|5900.69|116
1730881950000|2024-11-06 08:32:30|5902.02|5901.32|5902.27|5901.57|5902.27|5901.57|5901.77|5901.07|167
1730881960000|2024-11-06 08:32:40|5902.02|5901.32|5902.27|5901.57|5902.27|5901.57|5902.02|5901.32|102
1730881970000|2024-11-06 08:32:50|5902.52|5901.82|5902.52|5901.82|5904.14|5903.44|5902.27|5901.57|1016
1730881980000|2024-11-06 08:33:00|5902.27|5901.57|5903.14|5902.44|5903.27|5902.57|5901.64|5900.94|309
1730881990000|2024-11-06 08:33:10|5903.27|5902.57|5903.02|5902.32|5903.77|5903.07|5903.02|5902.32|114
1730882000000|2024-11-06 08:33:20|5902.52|5901.82|5901.14|5900.44|5903.27|5902.57|5901.02|5900.32|189
1730882010000|2024-11-06 08:33:30|5901.02|5900.32|5901.02|5900.32|5901.77|5901.07|5901.02|5900.32|149
1730882020000|2024-11-06 08:33:40|5901.27|5900.57|5901.52|5900.82|5901.89|5901.19|5901.02|5900.32|183
1730882030000|2024-11-06 08:33:50|5901.27|5900.57|5901.14|5900.44|5901.77|5901.07|5901.02|5900.32|156
1730882040000|2024-11-06 08:34:00|5901.02|5900.32|5901.02|5900.32|5901.52|5900.82|5901.02|5900.32|127
1730882050000|2024-11-06 08:34:10|5901.14|5900.44|5901.64|5900.94|5901.64|5900.94|5900.89|5900.19|165
1730882060000|2024-11-06 08:34:20|5901.52|5900.82|5901.02|5900.32|5901.52|5900.82|5901.02|5900.32|138
1730882070000|2024-11-06 08:34:30|5901.27|5900.57|5901.02|5900.32|5901.52|5900.82|5901.02|5900.32|52
1730882080000|2024-11-06 08:34:40|5901.14|5900.44|5901.77|5901.07|5902.02|5901.32|5901.02|5900.32|82
1730882090000|2024-11-06 08:34:50|5902.02|5901.32|5901.64|5900.94|5902.02|5901.32|5901.64|5900.94|215
1730882100000|2024-11-06 08:35:00|5901.52|5900.82|5902.52|5901.82|5902.77|5902.07|5901.52|5900.82|87
1730882110000|2024-11-06 08:35:10|5902.39|5901.69|5901.77|5901.07|5902.39|5901.69|5901.52|5900.82|119
1730882120000|2024-11-06 08:35:20|5902.02|5901.32|5902.27|5901.57|5902.27|5901.57|5901.77|5901.07|132
1730882130000|2024-11-06 08:35:30|5902.52|5901.82|5903.27|5902.57|5903.27|5902.57|5902.39|5901.69|57
1730882140000|2024-11-06 08:35:40|5903.52|5902.82|5903.27|5902.57|5903.52|5902.82|5903.02|5902.32|118
1730882150000|2024-11-06 08:35:50|5903.14|5902.44|5903.27|5902.57|5903.27|5902.57|5903.02|5902.32|50
1730882160000|2024-11-06 08:36:00|5903.14|5902.44|5903.02|5902.32|5903.27|5902.57|5903.02|5902.32|44
1730882170000|2024-11-06 08:36:10|5903.27|5902.57|5903.02|5902.32|5903.27|5902.57|5903.02|5902.32|22
1730882180000|2024-11-06 08:36:20|5903.27|5902.57|5904.27|5903.57|5904.27|5903.57|5903.27|5902.57|149
1730882190000|2024-11-06 08:36:30|5904.14|5903.44|5904.02|5903.32|5904.14|5903.44|5903.64|5902.94|87
1730882200000|2024-11-06 08:36:40|5903.89|5903.19|5901.52|5900.82|5903.89|5903.19|5901.39|5900.69|259
1730882210000|2024-11-06 08:36:50|5901.77|5901.07|5902.27|5901.57|5902.52|5901.82|5901.64|5900.94|60
1730882220000|2024-11-06 08:37:00|5902.14|5901.44|5902.02|5901.32|5902.77|5902.07|5901.77|5901.07|90
1730882230000|2024-11-06 08:37:10|5901.77|5901.07|5901.27|5900.57|5902.02|5901.32|5901.27|5900.57|153
1730882240000|2024-11-06 08:37:20|5901.52|5900.82|5901.52|5900.82|5901.52|5900.82|5901.27|5900.57|128
1730882250000|2024-11-06 08:37:30|5901.39|5900.69|5901.77|5901.07|5901.89|5901.19|5901.27|5900.57|145
1730882260000|2024-11-06 08:37:40|5902.02|5901.32|5902.27|5901.57|5902.52|5901.82|5902.02|5901.32|170
1730882270000|2024-11-06 08:37:50|5902.14|5901.44|5901.77|5901.07|5902.27|5901.57|5901.77|5901.07|58
1730882280000|2024-11-06 08:38:00|5901.64|5900.94|5901.27|5900.57|5901.64|5900.94|5901.02|5900.32|298
1730882290000|2024-11-06 08:38:10|5901.14|5900.44|5901.27|5900.57|5901.52|5900.82|5901.14|5900.44|63
1730882300000|2024-11-06 08:38:20|5901.52|5900.82|5902.27|5901.57|5902.27|5901.57|5901.39|5900.69|122
1730882310000|2024-11-06 08:38:30|5902.77|5902.07|5902.39|5901.69|5903.27|5902.57|5902.39|5901.69|136
1730882320000|2024-11-06 08:38:40|5902.27|5901.57|5902.77|5902.07|5903.02|5902.32|5902.27|5901.57|53
1730882330000|2024-11-06 08:38:50|5903.02|5902.32|5904.02|5903.32|5904.02|5903.32|5903.02|5902.32|122
1730882340000|2024-11-06 08:39:00|5903.89|5903.19|5903.39|5902.69|5904.02|5903.32|5903.14|5902.44|108
1730882350000|2024-11-06 08:39:10|5903.52|5902.82|5905.27|5904.57|5905.52|5904.82|5903.52|5902.82|380
1730882360000|2024-11-06 08:39:20|5905.52|5904.82|5906.02|5905.32|5906.27|5905.57|5905.14|5904.44|274
1730882370000|2024-11-06 08:39:30|5905.77|5905.07|5905.77|5905.07|5906.77|5906.07|5905.27|5904.57|311
1730882380000|2024-11-06 08:39:40|5906.02|5905.32|5906.14|5905.44|5906.52|5905.82|5906.02|5905.32|245
1730882390000|2024-11-06 08:39:50|5906.27|5905.57|5907.27|5906.57|5907.27|5906.57|5906.02|5905.32|179
1730882400000|2024-11-06 08:40:00|5907.52|5906.82|5906.27|5905.57|5907.52|5906.82|5906.27|5905.57|205
1730882410000|2024-11-06 08:40:10|5907.02|5906.32|5906.14|5905.44|5907.02|5906.32|5906.02|5905.32|221
1730882420000|2024-11-06 08:40:20|5906.27|5905.57|5906.02|5905.32|5906.52|5905.82|5906.02|5905.32|151
1730882430000|2024-11-06 08:40:30|5905.89|5905.19|5907.02|5906.32|5907.02|5906.32|5905.89|5905.19|255
1730882440000|2024-11-06 08:40:40|5906.77|5906.07|5906.77|5906.07|5907.14|5906.44|5906.39|5905.69|78
1730882450000|2024-11-06 08:40:50|5906.64|5905.94|5906.52|5905.82|5907.02|5906.32|5906.39|5905.69|248
1730882460000|2024-11-06 08:41:00|5906.39|5905.69|5906.27|5905.57|5906.52|5905.82|5906.02|5905.32|231
1730882470000|2024-11-06 08:41:10|5906.14|5905.44|5904.77|5904.07|5906.27|5905.57|5903.77|5903.07|313
1730882480000|2024-11-06 08:41:20|5904.64|5903.94|5907.02|5906.32|5907.02|5906.32|5904.64|5903.94|154
1730882490000|2024-11-06 08:41:30|5907.52|5906.82|5906.77|5906.07|5907.64|5906.94|5906.27|5905.57|297
1730882500000|2024-11-06 08:41:40|5906.89|5906.19|5907.77|5907.07|5907.77|5907.07|5906.77|5906.07|166
1730882510000|2024-11-06 08:41:50|5907.52|5906.82|5907.52|5906.82|5907.77|5907.07|5906.77|5906.07|151
1730882520000|2024-11-06 08:42:00|5907.39|5906.69|5907.77|5907.07|5907.77|5907.07|5907.14|5906.44|171
1730882530000|2024-11-06 08:42:10|5907.64|5906.94|5907.27|5906.57|5908.02|5907.32|5907.27|5906.57|67
1730882540000|2024-11-06 08:42:20|5907.77|5907.07|5907.27|5906.57|5907.77|5907.07|5907.27|5906.57|99
1730882550000|2024-11-06 08:42:30|5907.14|5906.44|5907.77|5907.07|5907.77|5907.07|5906.89|5906.19|87
1730882560000|2024-11-06 08:42:40|5908.02|5907.32|5907.77|5907.07|5908.27|5907.57|5907.52|5906.82|148
1730882570000|2024-11-06 08:42:50|5907.89|5907.19|5908.77|5908.07|5908.77|5908.07|5907.77|5907.07|246
1730882580000|2024-11-06 08:43:00|5908.52|5907.82|5909.27|5908.57|5909.52|5908.82|5908.52|5907.82|182
1730882590000|2024-11-06 08:43:10|5909.02|5908.32|5908.27|5907.57|5909.02|5908.32|5907.77|5907.07|338
1730882600000|2024-11-06 08:43:20|5908.52|5907.82|5908.14|5907.44|5908.52|5907.82|5908.02|5907.32|127
1730882610000|2024-11-06 08:43:30|5908.02|5907.32|5908.27|5907.57|5908.27|5907.57|5907.39|5906.69|289
1730882620000|2024-11-06 08:43:40|5907.77|5907.07|5906.27|5905.57|5907.77|5907.07|5906.27|5905.57|438
1730882630000|2024-11-06 08:43:50|5906.52|5905.82|5905.77|5905.07|5906.52|5905.82|5905.77|5905.07|104
1730882640000|2024-11-06 08:44:00|5905.64|5904.94|5905.27|5904.57|5906.77|5906.07|5905.27|5904.57|91
1730882650000|2024-11-06 08:44:10|5905.14|5904.44|5904.52|5903.82|5905.77|5905.07|5904.27|5903.57|131
1730882660000|2024-11-06 08:44:20|5904.39|5903.69|5905.02|5904.32|5905.27|5904.57|5904.02|5903.32|276
1730882670000|2024-11-06 08:44:30|5904.89|5904.19|5904.77|5904.07|5904.89|5904.19|5904.27|5903.57|69
1730882680000|2024-11-06 08:44:40|5904.52|5903.82|5905.39|5904.69|5905.52|5904.82|5904.52|5903.82|87
1730882690000|2024-11-06 08:44:50|5905.27|5904.57|5905.27|5904.57|5905.52|5904.82|5905.02|5904.32|357
1730882700000|2024-11-06 08:45:00|5905.14|5904.44|5906.39|5905.69|5906.52|5905.82|5904.64|5903.94|272
1730882710000|2024-11-06 08:45:10|5906.52|5905.82|5906.77|5906.07|5907.02|5906.32|5906.39|5905.69|77
1730882720000|2024-11-06 08:45:20|5906.52|5905.82|5906.77|5906.07|5907.02|5906.32|5906.52|5905.82|46
1730882730000|2024-11-06 08:45:30|5906.89|5906.19|5906.77|5906.07|5907.02|5906.32|5906.52|5905.82|99
1730882740000|2024-11-06 08:45:40|5906.64|5905.94|5907.27|5906.57|5907.27|5906.57|5906.52|5905.82|94
1730882750000|2024-11-06 08:45:50|5907.39|5906.69|5907.52|5906.82|5907.52|5906.82|5907.27|5906.57|132
1730882760000|2024-11-06 08:46:00|5907.39|5906.69|5907.02|5906.32|5907.52|5906.82|5906.77|5906.07|91
1730882770000|2024-11-06 08:46:10|5906.77|5906.07|5907.27|5906.57|5907.52|5906.82|5906.77|5906.07|95
1730882780000|2024-11-06 08:46:20|5907.39|5906.69|5906.77|5906.07|5907.39|5906.69|5906.77|5906.07|74
1730882790000|2024-11-06 08:46:30|5906.64|5905.94|5908.02|5907.32|5908.27|5907.57|5906.52|5905.82|367
1730882800000|2024-11-06 08:46:40|5907.77|5907.07|5907.52|5906.82|5907.77|5907.07|5907.52|5906.82|29
1730882810000|2024-11-06 08:46:50|5907.77|5907.07|5907.14|5906.44|5907.77|5907.07|5906.89|5906.19|292
1730882820000|2024-11-06 08:47:00|5907.27|5906.57|5908.27|5907.57|5908.27|5907.57|5907.27|5906.57|181
1730882830000|2024-11-06 08:47:10|5908.39|5907.69|5909.02|5908.32|5909.02|5908.32|5908.39|5907.69|50
1730882840000|2024-11-06 08:47:20|5908.89|5908.19|5909.89|5909.19|5909.89|5909.19|5908.89|5908.19|125
1730882850000|2024-11-06 08:47:30|5909.77|5909.07|5911.27|5910.57|5911.27|5910.57|5909.77|5909.07|201
1730882860000|2024-11-06 08:47:40|5911.02|5910.32|5910.02|5909.32|5911.02|5910.32|5910.02|5909.32|89
1730882870000|2024-11-06 08:47:50|5909.77|5909.07|5909.77|5909.07|5910.02|5909.32|5909.52|5908.82|53
1730882880000|2024-11-06 08:48:00|5909.52|5908.82|5909.64|5908.94|5909.77|5909.07|5909.52|5908.82|75
1730882890000|2024-11-06 08:48:10|5909.77|5909.07|5910.02|5909.32|5910.27|5909.57|5909.77|5909.07|38
1730882900000|2024-11-06 08:48:20|5909.89|5909.19|5910.27|5909.57|5910.27|5909.57|5909.77|5909.07|25
1730882910000|2024-11-06 08:48:30|5910.52|5909.82|5910.52|5909.82|5910.64|5909.94|5910.02|5909.32|96
1730882920000|2024-11-06 08:48:40|5910.14|5909.44|5910.39|5909.69|5910.52|5909.82|5909.77|5909.07|122
1730882930000|2024-11-06 08:48:50|5910.27|5909.57|5910.27|5909.57|5910.77|5910.07|5910.02|5909.32|124
1730882940000|2024-11-06 08:49:00|5910.52|5909.82|5911.14|5910.44|5911.14|5910.44|5910.52|5909.82|139
1730882950000|2024-11-06 08:49:10|5911.02|5910.32|5911.02|5910.32|5911.27|5910.57|5910.77|5910.07|89
1730882960000|2024-11-06 08:49:20|5911.14|5910.44|5913.14|5912.44|5913.64|5912.94|5911.02|5910.32|463
1730882970000|2024-11-06 08:49:30|5913.52|5912.82|5915.02|5914.32|5915.27|5914.57|5913.52|5912.82|280
1730882980000|2024-11-06 08:49:40|5915.14|5914.44|5916.77|5916.07|5916.89|5916.19|5915.14|5914.44|217
1730882990000|2024-11-06 08:49:50|5916.52|5915.82|5915.27|5914.57|5916.52|5915.82|5915.02|5914.32|241
1730883000000|2024-11-06 08:50:00|5915.39|5914.69|5916.02|5915.32|5916.02|5915.32|5915.39|5914.69|156
1730883010000|2024-11-06 08:50:10|5916.14|5915.44|5916.27|5915.57|5916.77|5916.07|5916.14|5915.44|192
1730883020000|2024-11-06 08:50:20|5916.39|5915.69|5918.52|5917.82|5918.52|5917.82|5916.39|5915.69|347
1730883030000|2024-11-06 08:50:30|5918.39|5917.69|5918.02|5917.32|5918.52|5917.82|5917.77|5917.07|116
1730883040000|2024-11-06 08:50:40|5918.27|5917.57|5919.02|5918.32|5919.02|5918.32|5918.02|5917.32|160
1730883050000|2024-11-06 08:50:50|5918.89|5918.19|5919.52|5918.82|5919.77|5919.07|5918.77|5918.07|234
1730883060000|2024-11-06 08:51:00|5919.27|5918.57|5920.02|5919.32|5920.02|5919.32|5919.02|5918.32|198
1730883070000|2024-11-06 08:51:10|5920.27|5919.57|5922.02|5921.32|5922.02|5921.32|5920.27|5919.57|511
1730883080000|2024-11-06 08:51:20|5921.89|5921.19|5920.77|5920.07|5921.89|5921.19|5920.52|5919.82|212
1730883090000|2024-11-06 08:51:30|5920.89|5920.19|5920.02|5919.32|5920.89|5920.19|5919.27|5918.57|203
1730883100000|2024-11-06 08:51:40|5920.14|5919.44|5919.89|5919.19|5920.52|5919.82|5919.77|5919.07|135
1730883110000|2024-11-06 08:51:50|5920.02|5919.32|5921.64|5920.94|5921.77|5921.07|5920.02|5919.32|205
1730883120000|2024-11-06 08:52:00|5921.52|5920.82|5924.27|5923.57|5924.27|5923.57|5921.52|5920.82|484
1730883130000|2024-11-06 08:52:10|5924.02|5923.32|5924.52|5923.82|5924.77|5924.07|5923.02|5922.32|524
1730883140000|2024-11-06 08:52:20|5924.77|5924.07|5924.14|5923.44|5926.02|5925.32|5923.39|5922.69|714
1730883150000|2024-11-06 08:52:30|5923.77|5923.07|5923.89|5923.19|5924.89|5924.19|5923.77|5923.07|353
1730883160000|2024-11-06 08:52:40|5924.27|5923.57|5921.77|5921.07|5925.39|5924.69|5920.64|5919.94|1008
1730883170000|2024-11-06 08:52:50|5922.02|5921.32|5921.77|5921.07|5923.14|5922.44|5921.77|5921.07|194
1730883180000|2024-11-06 08:53:00|5921.39|5920.69|5920.64|5919.94|5921.64|5920.94|5920.52|5919.82|141
1730883190000|2024-11-06 08:53:10|5920.77|5920.07|5921.02|5920.32|5921.64|5920.94|5920.52|5919.82|70
1730883200000|2024-11-06 08:53:20|5920.89|5920.19|5920.02|5919.32|5921.02|5920.32|5920.02|5919.32|132
1730883210000|2024-11-06 08:53:30|5919.89|5919.19|5921.52|5920.82|5921.52|5920.82|5919.52|5918.82|189
1730883220000|2024-11-06 08:53:40|5921.39|5920.69|5921.52|5920.82|5921.77|5921.07|5921.02|5920.32|263
1730883230000|2024-11-06 08:53:50|5921.02|5920.32|5920.77|5920.07|5921.77|5921.07|5920.77|5920.07|368
1730883240000|2024-11-06 08:54:00|5920.89|5920.19|5921.14|5920.44|5921.27|5920.57|5920.77|5920.07|111
1730883250000|2024-11-06 08:54:10|5921.27|5920.57|5920.02|5919.32|5921.27|5920.57|5920.02|5919.32|193
1730883260000|2024-11-06 08:54:20|5919.89|5919.19|5920.39|5919.69|5920.52|5919.82|5919.89|5919.19|42
1730883270000|2024-11-06 08:54:30|5920.52|5919.82|5921.39|5920.69|5921.77|5921.07|5919.77|5919.07|218
1730883280000|2024-11-06 08:54:40|5921.52|5920.82|5920.89|5920.19|5921.52|5920.82|5920.77|5920.07|146
1730883290000|2024-11-06 08:54:50|5921.02|5920.32|5920.52|5919.82|5921.27|5920.57|5920.52|5919.82|65
1730883300000|2024-11-06 08:55:00|5920.64|5919.94|5920.89|5920.19|5921.14|5920.44|5920.27|5919.57|220
1730883310000|2024-11-06 08:55:10|5920.77|5920.07|5920.27|5919.57|5921.02|5920.32|5919.77|5919.07|107
1730883320000|2024-11-06 08:55:20|5920.14|5919.44|5919.77|5919.07|5920.39|5919.69|5919.77|5919.07|53
1730883330000|2024-11-06 08:55:30|5919.89|5919.19|5920.27|5919.57|5920.27|5919.57|5919.52|5918.82|146
1730883340000|2024-11-06 08:55:40|5920.02|5919.32|5920.27|5919.57|5920.77|5920.07|5920.02|5919.32|109
1730883350000|2024-11-06 08:55:50|5920.39|5919.69|5921.02|5920.32|5921.02|5920.32|5920.39|5919.69|49
1730883360000|2024-11-06 08:56:00|5921.14|5920.44|5921.02|5920.32|5921.27|5920.57|5920.77|5920.07|72
1730883370000|2024-11-06 08:56:10|5921.14|5920.44|5920.52|5919.82|5921.39|5920.69|5920.27|5919.57|218
1730883380000|2024-11-06 08:56:20|5920.64|5919.94|5920.14|5919.44|5920.77|5920.07|5920.14|5919.44|25
1730883390000|2024-11-06 08:56:30|5920.02|5919.32|5920.77|5920.07|5920.77|5920.07|5920.02|5919.32|48
1730883400000|2024-11-06 08:56:40|5920.89|5920.19|5920.77|5920.07|5921.02|5920.32|5920.52|5919.82|31
1730883410000|2024-11-06 08:56:50|5920.52|5919.82|5920.77|5920.07|5920.77|5920.07|5920.02|5919.32|99
1730883420000|2024-11-06 08:57:00|5920.89|5920.19|5920.27|5919.57|5920.89|5920.19|5920.27|5919.57|206
1730883430000|2024-11-06 08:57:10|5920.14|5919.44|5920.27|5919.57|5920.27|5919.57|5919.64|5918.94|184
1730883440000|2024-11-06 08:57:20|5920.02|5919.32|5919.77|5919.07|5920.27|5919.57|5919.64|5918.94|74
1730883450000|2024-11-06 08:57:30|5919.89|5919.19|5919.52|5918.82|5920.02|5919.32|5919.39|5918.69|147
1730883460000|2024-11-06 08:57:40|5919.39|5918.69|5919.64|5918.94|5919.64|5918.94|5918.52|5917.82|132
1730883470000|2024-11-06 08:57:50|5919.77|5919.07|5919.52|5918.82|5919.77|5919.07|5919.52|5918.82|94
1730883480000|2024-11-06 08:58:00|5919.77|5919.07|5919.52|5918.82|5919.77|5919.07|5919.52|5918.82|58
1730883490000|2024-11-06 08:58:10|5919.39|5918.69|5919.52|5918.82|5919.52|5918.82|5919.02|5918.32|90
1730883500000|2024-11-06 08:58:20|5919.27|5918.57|5919.39|5918.69|5919.52|5918.82|5919.02|5918.32|105
1730883510000|2024-11-06 08:58:30|5919.27|5918.57|5919.14|5918.44|5919.39|5918.69|5919.02|5918.32|74
1730883520000|2024-11-06 08:58:40|5919.02|5918.32|5919.27|5918.57|5919.64|5918.94|5919.02|5918.32|58
1730883530000|2024-11-06 08:58:50|5919.52|5918.82|5919.02|5918.32|5919.77|5919.07|5919.02|5918.32|45
1730883540000|2024-11-06 08:59:00|5919.27|5918.57|5919.02|5918.32|5919.64|5918.94|5919.02|5918.32|98
1730883550000|2024-11-06 08:59:10|5919.14|5918.44|5918.27|5917.57|5919.27|5918.57|5918.27|5917.57|119
1730883560000|2024-11-06 08:59:20|5918.39|5917.69|5917.89|5917.19|5918.89|5918.19|5917.77|5917.07|147
1730883570000|2024-11-06 08:59:30|5918.02|5917.32|5917.27|5916.57|5918.02|5917.32|5917.27|5916.57|79
1730883580000|2024-11-06 08:59:40|5917.02|5916.32|5917.52|5916.82|5917.52|5916.82|5916.89|5916.19|161
1730883590000|2024-11-06 08:59:50|5917.64|5916.94|5917.64|5916.94|5917.77|5917.07|5917.02|5916.32|227
1730883600000|2024-11-06 09:00:00|5917.52|5916.82|5916.52|5915.82|5918.02|5917.32|5916.02|5915.32|285
1730883610000|2024-11-06 09:00:10|5916.27|5915.57|5914.77|5914.07|5916.52|5915.82|5914.27|5913.57|264
1730883620000|2024-11-06 09:00:20|5915.02|5914.32|5913.64|5912.94|5915.02|5914.32|5913.64|5912.94|305
1730883630000|2024-11-06 09:00:30|5913.77|5913.07|5914.77|5914.07|5915.02|5914.32|5913.52|5912.82|176
1730883640000|2024-11-06 09:00:40|5914.89|5914.19|5914.02|5913.32|5915.02|5914.32|5914.02|5913.32|104
1730883650000|2024-11-06 09:00:50|5913.89|5913.19|5913.77|5913.07|5914.14|5913.44|5913.52|5912.82|152
1730883660000|2024-11-06 09:01:00|5914.27|5913.57|5916.02|5915.32|5916.02|5915.32|5914.27|5913.57|233
1730883670000|2024-11-06 09:01:10|5915.77|5915.07|5914.77|5914.07|5915.77|5915.07|5914.77|5914.07|107
1730883680000|2024-11-06 09:01:20|5914.89|5914.19|5915.52|5914.82|5915.52|5914.82|5914.77|5914.07|111
1730883690000|2024-11-06 09:01:30|5915.39|5914.69|5916.52|5915.82|5916.52|5915.82|5915.27|5914.57|89
1730883700000|2024-11-06 09:01:40|5916.39|5915.69|5916.52|5915.82|5916.77|5916.07|5916.27|5915.57|129
1730883710000|2024-11-06 09:01:50|5916.27|5915.57|5916.27|5915.57|5916.89|5916.19|5915.77|5915.07|139
1730883720000|2024-11-06 09:02:00|5916.39|5915.69|5916.02|5915.32|5916.52|5915.82|5916.02|5915.32|76
1730883730000|2024-11-06 09:02:10|5916.14|5915.44|5915.77|5915.07|5916.14|5915.44|5915.27|5914.57|86
1730883740000|2024-11-06 09:02:20|5915.64|5914.94|5915.52|5914.82|5915.89|5915.19|5915.52|5914.82|117
1730883750000|2024-11-06 09:02:30|5915.27|5914.57|5915.27|5914.57|5915.77|5915.07|5915.02|5914.32|85
1730883760000|2024-11-06 09:02:40|5915.52|5914.82|5915.27|5914.57|5915.64|5914.94|5915.02|5914.32|88
1730883770000|2024-11-06 09:02:50|5915.64|5914.94|5916.52|5915.82|5917.64|5916.94|5915.52|5914.82|215
1730883780000|2024-11-06 09:03:00|5916.27|5915.57|5915.77|5915.07|5916.27|5915.57|5915.27|5914.57|200
1730883790000|2024-11-06 09:03:10|5915.64|5914.94|5914.02|5913.32|5915.64|5914.94|5913.52|5912.82|181
1730883800000|2024-11-06 09:03:20|5914.27|5913.57|5914.64|5913.94|5914.77|5914.07|5914.27|5913.57|68
1730883810000|2024-11-06 09:03:30|5914.77|5914.07|5913.77|5913.07|5915.02|5914.32|5913.77|5913.07|137
1730883820000|2024-11-06 09:03:40|5913.89|5913.19|5913.64|5912.94|5913.89|5913.19|5913.02|5912.32|149
1730883830000|2024-11-06 09:03:50|5914.02|5913.32|5915.02|5914.32|5915.02|5914.32|5913.77|5913.07|175
1730883840000|2024-11-06 09:04:00|5914.77|5914.07|5915.39|5914.69|5915.52|5914.82|5914.77|5914.07|128
1730883850000|2024-11-06 09:04:10|5915.27|5914.57|5915.14|5914.44|5915.52|5914.82|5915.02|5914.32|109
1730883860000|2024-11-06 09:04:20|5915.02|5914.32|5913.52|5912.82|5915.02|5914.32|5913.27|5912.57|150
1730883870000|2024-11-06 09:04:30|5914.02|5913.32|5914.27|5913.57|5914.27|5913.57|5913.89|5913.19|153
1730883880000|2024-11-06 09:04:40|5914.02|5913.32|5912.52|5911.82|5914.02|5913.32|5912.52|5911.82|179
1730883890000|2024-11-06 09:04:50|5912.64|5911.94|5913.52|5912.82|5913.52|5912.82|5912.64|5911.94|90
1730883900000|2024-11-06 09:05:00|5913.14|5912.44|5913.14|5912.44|5913.52|5912.82|5912.77|5912.07|175
1730883910000|2024-11-06 09:05:10|5913.27|5912.57|5910.77|5910.07|5913.27|5912.57|5910.52|5909.82|295
1730883920000|2024-11-06 09:05:20|5911.02|5910.32|5910.64|5909.94|5911.39|5910.69|5910.64|5909.94|140
1730883930000|2024-11-06 09:05:30|5910.52|5909.82|5909.77|5909.07|5910.89|5910.19|5909.52|5908.82|336
1730883940000|2024-11-06 09:05:40|5909.89|5909.19|5910.02|5909.32|5910.64|5909.94|5909.77|5909.07|132
1730883950000|2024-11-06 09:05:50|5910.27|5909.57|5911.52|5910.82|5911.52|5910.82|5910.27|5909.57|138
1730883960000|2024-11-06 09:06:00|5911.39|5910.69|5911.52|5910.82|5912.02|5911.32|5911.02|5910.32|134
1730883970000|2024-11-06 09:06:10|5911.39|5910.69|5911.02|5910.32|5911.77|5911.07|5910.77|5910.07|112
1730883980000|2024-11-06 09:06:20|5910.77|5910.07|5911.02|5910.32|5911.14|5910.44|5910.64|5909.94|52
1730883990000|2024-11-06 09:06:30|5911.27|5910.57|5911.77|5911.07|5912.02|5911.32|5911.02|5910.32|87
1730884000000|2024-11-06 09:06:40|5912.02|5911.32|5911.77|5911.07|5912.02|5911.32|5911.52|5910.82|30
1730884010000|2024-11-06 09:06:50|5912.02|5911.32|5912.77|5912.07|5912.77|5912.07|5912.02|5911.32|170
1730884020000|2024-11-06 09:07:00|5912.39|5911.69|5913.52|5912.82|5913.77|5913.07|5912.27|5911.57|221
1730884030000|2024-11-06 09:07:10|5913.64|5912.94|5913.64|5912.94|5914.27|5913.57|5913.64|5912.94|216
1730884040000|2024-11-06 09:07:20|5913.52|5912.82|5913.14|5912.44|5913.77|5913.07|5913.02|5912.32|233
1730884050000|2024-11-06 09:07:30|5913.02|5912.32|5913.02|5912.32|5913.02|5912.32|5912.52|5911.82|77
1730884060000|2024-11-06 09:07:40|5912.89|5912.19|5913.02|5912.32|5913.14|5912.44|5912.77|5912.07|33
1730884070000|2024-11-06 09:07:50|5913.14|5912.44|5912.02|5911.32|5913.27|5912.57|5912.02|5911.32|100
1730884080000|2024-11-06 09:08:00|5911.77|5911.07|5912.02|5911.32|5912.02|5911.32|5911.02|5910.32|128
1730884090000|2024-11-06 09:08:10|5912.14|5911.44|5911.14|5910.44|5913.02|5912.32|5911.02|5910.32|176
1730884100000|2024-11-06 09:08:20|5911.02|5910.32|5911.02|5910.32|5911.02|5910.32|5910.52|5909.82|128
1730884110000|2024-11-06 09:08:30|5910.89|5910.19|5911.02|5910.32|5911.27|5910.57|5910.77|5910.07|87
1730884120000|2024-11-06 09:08:40|5911.14|5910.44|5910.39|5909.69|5911.14|5910.44|5910.39|5909.69|112
1730884130000|2024-11-06 09:08:50|5910.52|5909.82|5910.39|5909.69|5910.52|5909.82|5909.77|5909.07|108
1730884140000|2024-11-06 09:09:00|5910.27|5909.57|5910.27|5909.57|5910.52|5909.82|5909.14|5908.44|293
1730884150000|2024-11-06 09:09:10|5910.02|5909.32|5910.77|5910.07|5910.89|5910.19|5910.02|5909.32|84
1730884160000|2024-11-06 09:09:20|5911.02|5910.32|5911.27|5910.57|5911.52|5910.82|5910.77|5910.07|42
1730884170000|2024-11-06 09:09:30|5911.52|5910.82|5911.39|5910.69|5911.52|5910.82|5910.77|5910.07|88
1730884180000|2024-11-06 09:09:40|5911.77|5911.07|5911.02|5910.32|5911.77|5911.07|5910.52|5909.82|218
1730884190000|2024-11-06 09:09:50|5910.77|5910.07|5910.52|5909.82|5911.02|5910.32|5910.02|5909.32|129
1730884200000|2024-11-06 09:10:00|5910.64|5909.94|5910.77|5910.07|5911.02|5910.32|5910.02|5909.32|85
1730884210000|2024-11-06 09:10:10|5911.02|5910.32|5911.64|5910.94|5912.14|5911.44|5911.02|5910.32|182
1730884220000|2024-11-06 09:10:20|5911.52|5910.82|5911.14|5910.44|5911.52|5910.82|5910.77|5910.07|79
1730884230000|2024-11-06 09:10:30|5911.02|5910.32|5910.52|5909.82|5911.52|5910.82|5910.52|5909.82|162
1730884240000|2024-11-06 09:10:40|5910.64|5909.94|5910.02|5909.32|5911.27|5910.57|5909.77|5909.07|154
1730884250000|2024-11-06 09:10:50|5910.14|5909.44|5909.52|5908.82|5910.14|5909.44|5909.52|5908.82|150
1730884260000|2024-11-06 09:11:00|5909.64|5908.94|5909.52|5908.82|5909.89|5909.19|5909.27|5908.57|80
1730884270000|2024-11-06 09:11:10|5909.27|5908.57|5908.77|5908.07|5910.02|5909.32|5908.77|5908.07|114
1730884280000|2024-11-06 09:11:20|5908.27|5907.57|5907.89|5907.19|5908.27|5907.57|5907.27|5906.57|293
1730884290000|2024-11-06 09:11:30|5908.52|5907.82|5908.52|5907.82|5908.77|5908.07|5908.27|5907.57|82
1730884300000|2024-11-06 09:11:40|5908.77|5908.07|5909.27|5908.57|5909.64|5908.94|5908.77|5908.07|99
1730884310000|2024-11-06 09:11:50|5909.02|5908.32|5908.77|5908.07|5909.27|5908.57|5908.52|5907.82|105
1730884320000|2024-11-06 09:12:00|5908.52|5907.82|5909.27|5908.57|5909.52|5908.82|5908.52|5907.82|120
1730884330000|2024-11-06 09:12:10|5909.39|5908.69|5909.27|5908.57|5909.77|5909.07|5909.27|5908.57|45
1730884340000|2024-11-06 09:12:20|5908.77|5908.07|5909.27|5908.57|5909.39|5908.69|5908.77|5908.07|44
1730884350000|2024-11-06 09:12:30|5909.52|5908.82|5909.52|5908.82|5909.77|5909.07|5909.52|5908.82|55
1730884360000|2024-11-06 09:12:40|5909.64|5908.94|5909.52|5908.82|5909.77|5909.07|5909.52|5908.82|53
1730884370000|2024-11-06 09:12:50|5909.64|5908.94|5908.52|5907.82|5909.64|5908.94|5908.39|5907.69|61
1730884380000|2024-11-06 09:13:00|5908.27|5907.57|5908.64|5907.94|5908.64|5907.94|5908.02|5907.32|54
1730884390000|2024-11-06 09:13:10|5908.77|5908.07|5908.77|5908.07|5909.02|5908.32|5908.77|5908.07|49
1730884400000|2024-11-06 09:13:20|5908.89|5908.19|5909.02|5908.32|5909.27|5908.57|5908.77|5908.07|73
1730884410000|2024-11-06 09:13:30|5908.02|5907.32|5907.64|5906.94|5908.02|5907.32|5907.52|5906.82|212
1730884420000|2024-11-06 09:13:40|5907.77|5907.07|5907.14|5906.44|5908.02|5907.32|5907.14|5906.44|186
1730884430000|2024-11-06 09:13:50|5907.27|5906.57|5908.14|5907.44|5908.14|5907.44|5906.89|5906.19|188
1730884440000|2024-11-06 09:14:00|5908.27|5907.57|5909.27|5908.57|5909.27|5908.57|5908.27|5907.57|213
1730884450000|2024-11-06 09:14:10|5909.89|5909.19|5910.14|5909.44|5910.77|5910.07|5909.89|5909.19|167
1730884460000|2024-11-06 09:14:20|5910.02|5909.32|5910.02|5909.32|5910.39|5909.69|5909.77|5909.07|108
1730884470000|2024-11-06 09:14:30|5910.14|5909.44|5910.77|5910.07|5911.02|5910.32|5910.02|5909.32|76
1730884480000|2024-11-06 09:14:40|5910.89|5910.19|5909.27|5908.57|5910.89|5910.19|5909.27|5908.57|160
1730884490000|2024-11-06 09:14:50|5909.02|5908.32|5909.77|5909.07|5909.77|5909.07|5908.89|5908.19|179
1730884500000|2024-11-06 09:15:00|5909.52|5908.82|5908.77|5908.07|5909.52|5908.82|5908.52|5907.82|192
1730884510000|2024-11-06 09:15:10|5908.52|5907.82|5909.14|5908.44|5909.14|5908.44|5908.52|5907.82|91
1730884520000|2024-11-06 09:15:20|5909.27|5908.57|5909.27|5908.57|5909.52|5908.82|5909.02|5908.32|60
1730884530000|2024-11-06 09:15:30|5909.39|5908.69|5908.89|5908.19|5910.14|5909.44|5908.89|5908.19|90
1730884540000|2024-11-06 09:15:40|5909.14|5908.44|5909.27|5908.57|5909.77|5909.07|5909.02|5908.32|72
1730884550000|2024-11-06 09:15:50|5909.39|5908.69|5909.52|5908.82|5909.89|5909.19|5909.27|5908.57|55
1730884560000|2024-11-06 09:16:00|5910.02|5909.32|5909.52|5908.82|5910.02|5909.32|5909.52|5908.82|74
1730884570000|2024-11-06 09:16:10|5909.64|5908.94|5908.77|5908.07|5909.64|5908.94|5908.52|5907.82|106
1730884580000|2024-11-06 09:16:20|5909.02|5908.32|5908.64|5907.94|5909.02|5908.32|5908.64|5907.94|78
1730884590000|2024-11-06 09:16:30|5908.77|5908.07|5907.77|5907.07|5909.14|5908.44|5907.64|5906.94|161
1730884600000|2024-11-06 09:16:40|5907.52|5906.82|5908.39|5907.69|5908.39|5907.69|5907.27|5906.57|198
1730884610000|2024-11-06 09:16:50|5908.52|5907.82|5908.39|5907.69|5908.52|5907.82|5908.02|5907.32|65
1730884620000|2024-11-06 09:17:00|5908.52|5907.82|5907.77|5907.07|5908.52|5907.82|5907.77|5907.07|73
1730884630000|2024-11-06 09:17:10|5907.89|5907.19|5908.64|5907.94|5908.77|5908.07|5907.77|5907.07|159
1730884640000|2024-11-06 09:17:20|5908.77|5908.07|5909.52|5908.82|5909.52|5908.82|5908.52|5907.82|83
1730884650000|2024-11-06 09:17:30|5909.39|5908.69|5908.52|5907.82|5909.64|5908.94|5908.27|5907.57|265
1730884660000|2024-11-06 09:17:40|5908.27|5907.57|5908.77|5908.07|5909.14|5908.44|5908.27|5907.57|106
1730884670000|2024-11-06 09:17:50|5908.52|5907.82|5908.52|5907.82|5908.77|5908.07|5908.02|5907.32|68
1730884680000|2024-11-06 09:18:00|5908.39|5907.69|5908.39|5907.69|5908.52|5907.82|5908.02|5907.32|32
1730884690000|2024-11-06 09:18:10|5908.52|5907.82|5908.02|5907.32|5908.89|5908.19|5908.02|5907.32|64
1730884700000|2024-11-06 09:18:20|5907.77|5907.07|5908.02|5907.32|5908.27|5907.57|5907.64|5906.94|65
1730884710000|2024-11-06 09:18:30|5908.27|5907.57|5909.39|5908.69|5909.52|5908.82|5908.27|5907.57|128
1730884720000|2024-11-06 09:18:40|5909.52|5908.82|5908.52|5907.82|5909.77|5909.07|5908.52|5907.82|122
1730884730000|2024-11-06 09:18:50|5908.77|5908.07|5907.52|5906.82|5908.77|5908.07|5907.52|5906.82|135
1730884740000|2024-11-06 09:19:00|5907.27|5906.57|5907.77|5907.07|5907.77|5907.07|5907.27|5906.57|73
1730884750000|2024-11-06 09:19:10|5908.02|5907.32|5908.27|5907.57|5908.27|5907.57|5908.02|5907.32|52
1730884760000|2024-11-06 09:19:20|5908.39|5907.69|5907.77|5907.07|5908.64|5907.94|5907.64|5906.94|103
1730884770000|2024-11-06 09:19:30|5907.52|5906.82|5907.27|5906.57|5907.52|5906.82|5907.02|5906.32|77
1730884780000|2024-11-06 09:19:40|5907.39|5906.69|5907.52|5906.82|5907.52|5906.82|5907.02|5906.32|56
1730884790000|2024-11-06 09:19:50|5907.39|5906.69|5907.14|5906.44|5907.52|5906.82|5907.02|5906.32|45
1730884800000|2024-11-06 09:20:00|5907.02|5906.32|5906.14|5905.44|5907.02|5906.32|5906.02|5905.32|174
1730884810000|2024-11-06 09:20:10|5906.02|5905.32|5905.52|5904.82|5906.14|5905.44|5905.02|5904.32|207
1730884820000|2024-11-06 09:20:20|5905.39|5904.69|5905.64|5904.94|5905.77|5905.07|5905.27|5904.57|91
1730884830000|2024-11-06 09:20:30|5905.77|5905.07|5905.52|5904.82|5906.02|5905.32|5905.39|5904.69|90
1730884840000|2024-11-06 09:20:40|5905.39|5904.69|5905.52|5904.82|5905.52|5904.82|5905.27|5904.57|77
1730884850000|2024-11-06 09:20:50|5905.39|5904.69|5906.02|5905.32|5906.02|5905.32|5905.39|5904.69|65
1730884860000|2024-11-06 09:21:00|5906.27|5905.57|5906.27|5905.57|5906.52|5905.82|5906.14|5905.44|75
1730884870000|2024-11-06 09:21:10|5906.14|5905.44|5905.52|5904.82|5906.27|5905.57|5905.52|5904.82|90
1730884880000|2024-11-06 09:21:20|5905.64|5904.94|5906.02|5905.32|5906.27|5905.57|5905.52|5904.82|121
1730884890000|2024-11-06 09:21:30|5906.39|5905.69|5907.02|5906.32|5907.02|5906.32|5906.02|5905.32|225
1730884900000|2024-11-06 09:21:40|5906.77|5906.07|5907.27|5906.57|5907.52|5906.82|5906.52|5905.82|92
1730884910000|2024-11-06 09:21:50|5907.14|5906.44|5907.02|5906.32|5907.14|5906.44|5906.77|5906.07|75
1730884920000|2024-11-06 09:22:00|5907.27|5906.57|5907.77|5907.07|5907.77|5907.07|5907.27|5906.57|124
1730884930000|2024-11-06 09:22:10|5907.89|5907.19|5906.89|5906.19|5907.89|5907.19|5906.77|5906.07|98
1730884940000|2024-11-06 09:22:20|5906.64|5905.94|5907.52|5906.82|5907.52|5906.82|5906.39|5905.69|95
1730884950000|2024-11-06 09:22:30|5907.64|5906.94|5908.52|5907.82|5908.52|5907.82|5907.52|5906.82|263
1730884960000|2024-11-06 09:22:40|5908.64|5907.94|5909.39|5908.69|5909.39|5908.69|5908.64|5907.94|160
1730884970000|2024-11-06 09:22:50|5909.14|5908.44|5910.27|5909.57|5910.27|5909.57|5909.14|5908.44|183
1730884980000|2024-11-06 09:23:00|5910.02|5909.32|5909.52|5908.82|5910.77|5910.07|5909.52|5908.82|189
1730884990000|2024-11-06 09:23:10|5909.27|5908.57|5910.27|5909.57|5910.39|5909.69|5908.89|5908.19|225
1730885000000|2024-11-06 09:23:20|5910.02|5909.32|5909.77|5909.07|5910.02|5909.32|5909.52|5908.82|176
1730885010000|2024-11-06 09:23:30|5909.64|5908.94|5908.89|5908.19|5909.77|5909.07|5908.77|5908.07|152
1730885020000|2024-11-06 09:23:40|5908.77|5908.07|5908.52|5907.82|5909.02|5908.32|5908.52|5907.82|93
1730885030000|2024-11-06 09:23:50|5908.64|5907.94|5910.27|5909.57|5910.52|5909.82|5908.64|5907.94|80
1730885040000|2024-11-06 09:24:00|5909.89|5909.19|5909.14|5908.44|5910.02|5909.32|5909.02|5908.32|194
1730885050000|2024-11-06 09:24:10|5909.27|5908.57|5908.64|5907.94|5909.27|5908.57|5908.52|5907.82|64
1730885060000|2024-11-06 09:24:20|5908.77|5908.07|5909.02|5908.32|5909.02|5908.32|5908.52|5907.82|42
1730885070000|2024-11-06 09:24:30|5908.89|5908.19|5908.02|5907.32|5909.02|5908.32|5908.02|5907.32|38
1730885080000|2024-11-06 09:24:40|5907.77|5907.07|5908.27|5907.57|5908.27|5907.57|5907.52|5906.82|64
1730885090000|2024-11-06 09:24:50|5908.02|5907.32|5908.27|5907.57|5908.27|5907.57|5908.02|5907.32|16
1730885100000|2024-11-06 09:25:00|5908.39|5907.69|5908.77|5908.07|5908.77|5908.07|5908.02|5907.32|56
1730885110000|2024-11-06 09:25:10|5909.02|5908.32|5908.77|5908.07|5909.02|5908.32|5908.52|5907.82|190
1730885120000|2024-11-06 09:25:20|5908.89|5908.19|5908.77|5908.07|5909.02|5908.32|5908.77|5908.07|32
1730885130000|2024-11-06 09:25:30|5908.89|5908.19|5907.89|5907.19|5908.89|5908.19|5907.89|5907.19|122
1730885140000|2024-11-06 09:25:40|5907.77|5907.07|5908.64|5907.94|5908.77|5908.07|5907.77|5907.07|48
1730885150000|2024-11-06 09:25:50|5908.77|5908.07|5908.14|5907.44|5908.77|5908.07|5908.02|5907.32|71
1730885160000|2024-11-06 09:26:00|5908.27|5907.57|5908.27|5907.57|5908.52|5907.82|5908.14|5907.44|37
1730885170000|2024-11-06 09:26:10|5908.52|5907.82|5909.02|5908.32|5909.02|5908.32|5908.39|5907.69|56
1730885180000|2024-11-06 09:26:20|5908.89|5908.19|5908.52|5907.82|5909.02|5908.32|5908.39|5907.69|63
1730885190000|2024-11-06 09:26:30|5908.39|5907.69|5908.77|5908.07|5908.77|5908.07|5908.39|5907.69|10
1730885200000|2024-11-06 09:26:40|5908.52|5907.82|5908.52|5907.82|5908.77|5908.07|5908.27|5907.57|23
1730885210000|2024-11-06 09:26:50|5908.77|5908.07|5908.27|5907.57|5909.02|5908.32|5908.27|5907.57|58
1730885220000|2024-11-06 09:27:00|5908.39|5907.69|5908.02|5907.32|5908.39|5907.69|5908.02|5907.32|25
1730885230000|2024-11-06 09:27:10|5908.27|5907.57|5907.52|5906.82|5908.27|5907.57|5907.52|5906.82|109
1730885240000|2024-11-06 09:27:20|5907.64|5906.94|5908.02|5907.32|5908.14|5907.44|5907.52|5906.82|113
1730885250000|2024-11-06 09:27:30|5908.14|5907.44|5909.02|5908.32|5909.02|5908.32|5908.14|5907.44|66
1730885260000|2024-11-06 09:27:40|5909.27|5908.57|5908.77|5908.07|5909.52|5908.82|5908.52|5907.82|75
1730885270000|2024-11-06 09:27:50|5908.52|5907.82|5908.14|5907.44|5908.52|5907.82|5907.77|5907.07|102
1730885280000|2024-11-06 09:28:00|5908.02|5907.32|5908.27|5907.57|5908.27|5907.57|5907.77|5907.07|44
1730885290000|2024-11-06 09:28:10|5908.14|5907.44|5908.02|5907.32|5908.27|5907.57|5907.77|5907.07|34
1730885300000|2024-11-06 09:28:20|5907.77|5907.07|5908.02|5907.32|5908.27|5907.57|5907.77|5907.07|25
1730885310000|2024-11-06 09:28:30|5907.52|5906.82|5907.02|5906.32|5907.77|5907.07|5907.02|5906.32|115
1730885320000|2024-11-06 09:28:40|5907.14|5906.44|5907.27|5906.57|5907.52|5906.82|5907.02|5906.32|191
1730885330000|2024-11-06 09:28:50|5907.14|5906.44|5907.52|5906.82|5907.77|5907.07|5907.14|5906.44|61
1730885340000|2024-11-06 09:29:00|5907.64|5906.94|5908.27|5907.57|5908.27|5907.57|5907.64|5906.94|46
1730885350000|2024-11-06 09:29:10|5908.14|5907.44|5908.02|5907.32|5908.27|5907.57|5908.02|5907.32|19
1730885360000|2024-11-06 09:29:20|5907.89|5907.19|5908.52|5907.82|5908.77|5908.07|5907.89|5907.19|53
1730885370000|2024-11-06 09:29:30|5908.64|5907.94|5908.77|5908.07|5908.77|5908.07|5908.52|5907.82|27
1730885380000|2024-11-06 09:29:40|5908.89|5908.19|5909.14|5908.44|5909.27|5908.57|5908.77|5908.07|45
1730885390000|2024-11-06 09:29:50|5909.02|5908.32|5908.89|5908.19|5909.02|5908.32|5908.77|5908.07|70
1730885400000|2024-11-06 09:30:00|5909.02|5908.32|5908.77|5908.07|5909.52|5908.82|5908.77|5908.07|107
1730885410000|2024-11-06 09:30:10|5908.64|5907.94|5908.52|5907.82|5909.02|5908.32|5908.14|5907.44|72
1730885420000|2024-11-06 09:30:20|5908.64|5907.94|5909.02|5908.32|5909.02|5908.32|5908.64|5907.94|36
1730885430000|2024-11-06 09:30:30|5908.89|5908.19|5909.27|5908.57|5909.52|5908.82|5908.77|5908.07|56
1730885440000|2024-11-06 09:30:40|5909.02|5908.32|5909.52|5908.82|5909.89|5909.19|5908.77|5908.07|77
1730885450000|2024-11-06 09:30:50|5909.39|5908.69|5909.52|5908.82|5909.77|5909.07|5909.27|5908.57|66
1730885460000|2024-11-06 09:31:00|5909.64|5908.94|5910.27|5909.57|5910.52|5909.82|5909.64|5908.94|116
1730885470000|2024-11-06 09:31:10|5910.14|5909.44|5910.27|5909.57|5910.27|5909.57|5910.02|5909.32|110
1730885480000|2024-11-06 09:31:20|5910.39|5909.69|5910.39|5909.69|5910.52|5909.82|5910.02|5909.32|46
1730885490000|2024-11-06 09:31:30|5910.27|5909.57|5910.52|5909.82|5910.52|5909.82|5910.27|5909.57|21
1730885500000|2024-11-06 09:31:40|5910.64|5909.94|5910.14|5909.44|5910.64|5909.94|5909.77|5909.07|77
1730885510000|2024-11-06 09:31:50|5910.02|5909.32|5910.77|5910.07|5910.77|5910.07|5910.02|5909.32|99
1730885520000|2024-11-06 09:32:00|5910.52|5909.82|5910.77|5910.07|5910.77|5910.07|5910.52|5909.82|61
1730885530000|2024-11-06 09:32:10|5910.89|5910.19|5911.52|5910.82|5911.52|5910.82|5910.52|5909.82|85
1730885540000|2024-11-06 09:32:20|5911.77|5911.07|5911.77|5911.07|5912.14|5911.44|5911.27|5910.57|209
1730885550000|2024-11-06 09:32:30|5912.02|5911.32|5911.77|5911.07|5912.52|5911.82|5911.52|5910.82|197
1730885560000|2024-11-06 09:32:40|5911.89|5911.19|5912.27|5911.57|5912.39|5911.69|5911.77|5911.07|70
1730885570000|2024-11-06 09:32:50|5912.39|5911.69|5912.52|5911.82|5913.14|5912.44|5912.27|5911.57|182
1730885580000|2024-11-06 09:33:00|5912.27|5911.57|5913.02|5912.32|5913.02|5912.32|5912.27|5911.57|132
1730885590000|2024-11-06 09:33:10|5913.27|5912.57|5914.52|5913.82|5914.77|5914.07|5913.27|5912.57|387
1730885600000|2024-11-06 09:33:20|5914.39|5913.69|5914.14|5913.44|5914.52|5913.82|5913.89|5913.19|95
1730885610000|2024-11-06 09:33:30|5914.27|5913.57|5914.52|5913.82|5914.77|5914.07|5914.02|5913.32|144
1730885620000|2024-11-06 09:33:40|5914.64|5913.94|5915.02|5914.32|5915.02|5914.32|5914.39|5913.69|46
1730885630000|2024-11-06 09:33:50|5914.52|5913.82|5914.52|5913.82|5914.89|5914.19|5914.39|5913.69|89
1730885640000|2024-11-06 09:34:00|5914.39|5913.69|5912.02|5911.32|5914.39|5913.69|5912.02|5911.32|129
1730885650000|2024-11-06 09:34:10|5911.89|5911.19|5911.77|5911.07|5912.77|5912.07|5911.77|5911.07|150
1730885660000|2024-11-06 09:34:20|5912.27|5911.57|5912.64|5911.94|5913.14|5912.44|5912.02|5911.32|126
1730885670000|2024-11-06 09:34:30|5912.77|5912.07|5913.14|5912.44|5913.52|5912.82|5912.52|5911.82|138
1730885680000|2024-11-06 09:34:40|5913.02|5912.32|5913.14|5912.44|5913.14|5912.44|5912.77|5912.07|21
1730885690000|2024-11-06 09:34:50|5913.27|5912.57|5913.02|5912.32|5913.27|5912.57|5912.77|5912.07|55
1730885700000|2024-11-06 09:35:00|5912.77|5912.07|5912.27|5911.57|5912.77|5912.07|5911.39|5910.69|129
1730885710000|2024-11-06 09:35:10|5912.39|5911.69|5911.77|5911.07|5912.39|5911.69|5911.64|5910.94|68
1730885720000|2024-11-06 09:35:20|5912.02|5911.32|5911.52|5910.82|5912.02|5911.32|5911.52|5910.82|75
1730885730000|2024-11-06 09:35:30|5911.39|5910.69|5912.27|5911.57|5912.52|5911.82|5911.27|5910.57|94
1730885740000|2024-11-06 09:35:40|5912.52|5911.82|5912.52|5911.82|5912.64|5911.94|5912.14|5911.44|91
1730885750000|2024-11-06 09:35:50|5912.64|5911.94|5912.89|5912.19|5913.02|5912.32|5912.52|5911.82|35
1730885760000|2024-11-06 09:36:00|5913.02|5912.32|5914.39|5913.69|5914.52|5913.82|5912.77|5912.07|147
1730885770000|2024-11-06 09:36:10|5914.27|5913.57|5913.77|5913.07|5914.27|5913.57|5913.52|5912.82|27
1730885780000|2024-11-06 09:36:20|5913.64|5912.94|5913.02|5912.32|5913.64|5912.94|5913.02|5912.32|138
1730885790000|2024-11-06 09:36:30|5913.14|5912.44|5913.27|5912.57|5913.77|5913.07|5913.14|5912.44|95
1730885800000|2024-11-06 09:36:40|5913.02|5912.32|5913.52|5912.82|5913.52|5912.82|5913.02|5912.32|38
1730885810000|2024-11-06 09:36:50|5913.39|5912.69|5913.14|5912.44|5913.77|5913.07|5913.02|5912.32|120
1730885820000|2024-11-06 09:37:00|5913.02|5912.32|5914.52|5913.82|5914.52|5913.82|5913.02|5912.32|89
1730885830000|2024-11-06 09:37:10|5914.89|5914.19|5915.27|5914.57|5915.39|5914.69|5914.77|5914.07|78
1730885840000|2024-11-06 09:37:20|5915.02|5914.32|5915.27|5914.57|5915.52|5914.82|5915.02|5914.32|84
1730885850000|2024-11-06 09:37:30|5915.39|5914.69|5916.02|5915.32|5916.02|5915.32|5915.27|5914.57|40
1730885860000|2024-11-06 09:37:40|5915.89|5915.19|5915.27|5914.57|5915.89|5915.19|5915.02|5914.32|54
1730885870000|2024-11-06 09:37:50|5915.39|5914.69|5914.64|5913.94|5915.39|5914.69|5914.52|5913.82|50
1730885880000|2024-11-06 09:38:00|5914.39|5913.69|5914.02|5913.32|5914.64|5913.94|5914.02|5913.32|36
1730885890000|2024-11-06 09:38:10|5913.89|5913.19|5914.27|5913.57|5914.27|5913.57|5913.52|5912.82|96
1730885900000|2024-11-06 09:38:20|5914.02|5913.32|5913.89|5913.19|5914.14|5913.44|5913.77|5913.07|62
1730885910000|2024-11-06 09:38:30|5913.77|5913.07|5913.52|5912.82|5914.14|5913.44|5913.02|5912.32|75
1730885920000|2024-11-06 09:38:40|5913.64|5912.94|5912.77|5912.07|5913.64|5912.94|5912.77|5912.07|52
1730885930000|2024-11-06 09:38:50|5912.27|5911.57|5912.14|5911.44|5912.52|5911.82|5912.02|5911.32|142
1730885940000|2024-11-06 09:39:00|5912.02|5911.32|5912.77|5912.07|5912.77|5912.07|5912.02|5911.32|60
1730885950000|2024-11-06 09:39:10|5912.64|5911.94|5912.52|5911.82|5912.77|5912.07|5912.52|5911.82|33
1730885960000|2024-11-06 09:39:20|5912.64|5911.94|5912.77|5912.07|5912.77|5912.07|5912.52|5911.82|16
1730885970000|2024-11-06 09:39:30|5912.64|5911.94|5910.64|5909.94|5912.64|5911.94|5910.64|5909.94|161
1730885980000|2024-11-06 09:39:40|5910.52|5909.82|5910.02|5909.32|5910.52|5909.82|5909.77|5909.07|114
1730885990000|2024-11-06 09:39:50|5909.89|5909.19|5910.02|5909.32|5910.02|5909.32|5909.77|5909.07|33
1730886000000|2024-11-06 09:40:00|5909.77|5909.07|5910.52|5909.82|5910.52|5909.82|5909.77|5909.07|86
1730886010000|2024-11-06 09:40:10|5910.39|5909.69|5911.27|5910.57|5911.27|5910.57|5910.27|5909.57|80
1730886020000|2024-11-06 09:40:20|5911.52|5910.82|5911.27|5910.57|5911.52|5910.82|5911.27|5910.57|25
1730886030000|2024-11-06 09:40:30|5911.14|5910.44|5912.02|5911.32|5912.02|5911.32|5911.14|5910.44|52
1730886040000|2024-11-06 09:40:40|5912.14|5911.44|5910.64|5909.94|5912.14|5911.44|5910.27|5909.57|110
1730886050000|2024-11-06 09:40:50|5910.52|5909.82|5910.27|5909.57|5910.77|5910.07|5910.14|5909.44|63
1730886060000|2024-11-06 09:41:00|5910.77|5910.07|5911.39|5910.69|5911.39|5910.69|5910.39|5909.69|143
1730886070000|2024-11-06 09:41:10|5911.27|5910.57|5912.89|5912.19|5912.89|5912.19|5911.27|5910.57|115
1730886080000|2024-11-06 09:41:20|5912.77|5912.07|5911.27|5910.57|5912.77|5912.07|5911.27|5910.57|54
1730886090000|2024-11-06 09:41:30|5911.14|5910.44|5911.02|5910.32|5911.52|5910.82|5911.02|5910.32|58
1730886100000|2024-11-06 09:41:40|5911.14|5910.44|5911.02|5910.32|5911.52|5910.82|5911.02|5910.32|46
1730886110000|2024-11-06 09:41:50|5910.89|5910.19|5910.39|5909.69|5911.02|5910.32|5910.39|5909.69|31
1730886120000|2024-11-06 09:42:00|5910.27|5909.57|5910.02|5909.32|5910.27|5909.57|5909.77|5909.07|94
1730886130000|2024-11-06 09:42:10|5909.89|5909.19|5909.77|5909.07|5910.02|5909.32|5909.77|5909.07|100
1730886140000|2024-11-06 09:42:20|5909.64|5908.94|5910.02|5909.32|5910.27|5909.57|5909.52|5908.82|52
1730886150000|2024-11-06 09:42:30|5910.14|5909.44|5910.52|5909.82|5911.27|5910.57|5910.14|5909.44|102
1730886160000|2024-11-06 09:42:40|5910.27|5909.57|5910.14|5909.44|5910.52|5909.82|5910.14|5909.44|57
1730886170000|2024-11-06 09:42:50|5910.02|5909.32|5911.52|5910.82|5911.89|5911.19|5910.02|5909.32|110
1730886180000|2024-11-06 09:43:00|5911.77|5911.07|5912.52|5911.82|5913.02|5912.32|5911.77|5911.07|117
1730886190000|2024-11-06 09:43:10|5912.64|5911.94|5911.77|5911.07|5912.64|5911.94|5911.77|5911.07|81
1730886200000|2024-11-06 09:43:20|5911.89|5911.19|5910.77|5910.07|5912.02|5911.32|5910.77|5910.07|71
1730886210000|2024-11-06 09:43:30|5910.89|5910.19|5911.89|5911.19|5912.02|5911.32|5910.89|5910.19|110
1730886220000|2024-11-06 09:43:40|5911.77|5911.07|5911.02|5910.32|5912.02|5911.32|5911.02|5910.32|38
1730886230000|2024-11-06 09:43:50|5911.14|5910.44|5911.14|5910.44|5911.27|5910.57|5911.02|5910.32|36
1730886240000|2024-11-06 09:44:00|5910.89|5910.19|5911.02|5910.32|5911.27|5910.57|5910.89|5910.19|67
1730886250000|2024-11-06 09:44:10|5911.27|5910.57|5911.27|5910.57|5911.52|5910.82|5910.89|5910.19|83
1730886260000|2024-11-06 09:44:20|5911.14|5910.44|5911.27|5910.57|5911.27|5910.57|5910.64|5909.94|30
1730886270000|2024-11-06 09:44:30|5911.14|5910.44|5911.39|5910.69|5911.52|5910.82|5911.14|5910.44|31
1730886280000|2024-11-06 09:44:40|5911.52|5910.82|5911.27|5910.57|5911.52|5910.82|5911.27|5910.57|16
1730886290000|2024-11-06 09:44:50|5911.39|5910.69|5910.77|5910.07|5911.52|5910.82|5910.77|5910.07|49
1730886300000|2024-11-06 09:45:00|5910.64|5909.94|5910.52|5909.82|5910.77|5910.07|5910.52|5909.82|15
1730886310000|2024-11-06 09:45:10|5910.64|5909.94|5910.52|5909.82|5910.77|5910.07|5910.39|5909.69|47
1730886320000|2024-11-06 09:45:20|5910.39|5909.69|5911.77|5911.07|5911.77|5911.07|5910.27|5909.57|102
1730886330000|2024-11-06 09:45:30|5911.64|5910.94|5911.64|5910.94|5911.89|5911.19|5911.64|5910.94|31
1730886340000|2024-11-06 09:45:40|5911.77|5911.07|5911.52|5910.82|5911.77|5911.07|5911.27|5910.57|48
1730886350000|2024-11-06 09:45:50|5911.39|5910.69|5911.89|5911.19|5912.02|5911.32|5911.27|5910.57|28
1730886360000|2024-11-06 09:46:00|5912.02|5911.32|5911.27|5910.57|5912.02|5911.32|5911.27|5910.57|27
1730886370000|2024-11-06 09:46:10|5911.14|5910.44|5912.02|5911.32|5912.02|5911.32|5911.02|5910.32|67
1730886380000|2024-11-06 09:46:20|5912.27|5911.57|5912.64|5911.94|5912.77|5912.07|5912.02|5911.32|64
1730886390000|2024-11-06 09:46:30|5912.77|5912.07|5912.39|5911.69|5913.27|5912.57|5912.39|5911.69|125
1730886400000|2024-11-06 09:46:40|5912.52|5911.82|5912.52|5911.82|5913.02|5912.32|5912.14|5911.44|41
1730886410000|2024-11-06 09:46:50|5912.77|5912.07|5912.52|5911.82|5913.02|5912.32|5912.27|5911.57|130
1730886420000|2024-11-06 09:47:00|5912.64|5911.94|5913.14|5912.44|5913.27|5912.57|5912.64|5911.94|37
1730886430000|2024-11-06 09:47:10|5913.27|5912.57|5913.02|5912.32|5913.39|5912.69|5913.02|5912.32|37
1730886440000|2024-11-06 09:47:20|5912.52|5911.82|5912.02|5911.32|5912.77|5912.07|5912.02|5911.32|107
1730886450000|2024-11-06 09:47:30|5912.14|5911.44|5912.39|5911.69|5912.39|5911.69|5912.02|5911.32|44
1730886460000|2024-11-06 09:47:40|5912.27|5911.57|5911.52|5910.82|5912.27|5911.57|5910.77|5910.07|131
1730886470000|2024-11-06 09:47:50|5911.39|5910.69|5912.02|5911.32|5912.77|5912.07|5911.39|5910.69|91
1730886480000|2024-11-06 09:48:00|5912.27|5911.57|5911.77|5911.07|5912.27|5911.57|5911.52|5910.82|43
1730886490000|2024-11-06 09:48:10|5911.52|5910.82|5911.52|5910.82|5911.64|5910.94|5911.14|5910.44|43
1730886500000|2024-11-06 09:48:20|5911.27|5910.57|5911.77|5911.07|5911.77|5911.07|5911.27|5910.57|81
1730886510000|2024-11-06 09:48:30|5911.89|5911.19|5911.77|5911.07|5912.02|5911.32|5911.52|5910.82|39
1730886520000|2024-11-06 09:48:40|5912.02|5911.32|5912.27|5911.57|5912.27|5911.57|5911.89|5911.19|45
1730886530000|2024-11-06 09:48:50|5912.14|5911.44|5912.52|5911.82|5912.77|5912.07|5912.02|5911.32|32
1730886540000|2024-11-06 09:49:00|5911.77|5911.07|5912.52|5911.82|5912.64|5911.94|5911.77|5911.07|54
1730886550000|2024-11-06 09:49:10|5912.39|5911.69|5912.52|5911.82|5912.64|5911.94|5912.27|5911.57|18
1730886560000|2024-11-06 09:49:20|5912.02|5911.32|5912.02|5911.32|5912.02|5911.32|5911.89|5911.19|54
1730886570000|2024-11-06 09:49:30|5912.14|5911.44|5912.02|5911.32|5912.14|5911.44|5911.89|5911.19|21
1730886580000|2024-11-06 09:49:40|5911.89|5911.19|5911.89|5911.19|5912.02|5911.32|5911.77|5911.07|32
1730886590000|2024-11-06 09:49:50|5912.02|5911.32|5912.02|5911.32|5912.27|5911.57|5911.77|5911.07|26
1730886600000|2024-11-06 09:50:00|5911.89|5911.19|5912.14|5911.44|5912.27|5911.57|5911.89|5911.19|25
1730886610000|2024-11-06 09:50:10|5912.02|5911.32|5912.52|5911.82|5912.77|5912.07|5911.89|5911.19|43
1730886620000|2024-11-06 09:50:20|5912.27|5911.57|5913.02|5912.32|5913.52|5912.82|5912.27|5911.57|140
1730886630000|2024-11-06 09:50:30|5912.77|5912.07|5912.77|5912.07|5914.27|5913.57|5912.77|5912.07|152
1730886640000|2024-11-06 09:50:40|5912.27|5911.57|5912.27|5911.57|5912.27|5911.57|5911.77|5911.07|130
1730886650000|2024-11-06 09:50:50|5912.52|5911.82|5913.27|5912.57|5913.52|5912.82|5912.52|5911.82|166
1730886660000|2024-11-06 09:51:00|5913.02|5912.32|5912.77|5912.07|5913.02|5912.32|5912.64|5911.94|19
1730886670000|2024-11-06 09:51:10|5912.64|5911.94|5913.02|5912.32|5913.02|5912.32|5912.14|5911.44|112
1730886680000|2024-11-06 09:51:20|5912.77|5912.07|5912.77|5912.07|5912.89|5912.19|5912.64|5911.94|42
1730886690000|2024-11-06 09:51:30|5912.64|5911.94|5913.02|5912.32|5913.27|5912.57|5912.64|5911.94|41
1730886700000|2024-11-06 09:51:40|5913.14|5912.44|5913.27|5912.57|5913.27|5912.57|5912.52|5911.82|33
1730886710000|2024-11-06 09:51:50|5913.14|5912.44|5913.52|5912.82|5913.52|5912.82|5912.77|5912.07|74
1730886720000|2024-11-06 09:52:00|5914.02|5913.32|5914.02|5913.32|5914.27|5913.57|5913.77|5913.07|40
1730886730000|2024-11-06 09:52:10|5914.14|5913.44|5915.02|5914.32|5915.02|5914.32|5914.14|5913.44|113
1730886740000|2024-11-06 09:52:20|5914.89|5914.19|5914.64|5913.94|5914.89|5914.19|5914.52|5913.82|58
1730886750000|2024-11-06 09:52:30|5914.52|5913.82|5913.14|5912.44|5915.02|5914.32|5913.14|5912.44|103
1730886760000|2024-11-06 09:52:40|5913.27|5912.57|5913.52|5912.82|5913.77|5913.07|5913.14|5912.44|41
1730886770000|2024-11-06 09:52:50|5913.39|5912.69|5913.02|5912.32|5913.52|5912.82|5913.02|5912.32|27
1730886780000|2024-11-06 09:53:00|5913.14|5912.44|5913.27|5912.57|5913.52|5912.82|5912.77|5912.07|92
1730886790000|2024-11-06 09:53:10|5913.39|5912.69|5913.89|5913.19|5914.02|5913.32|5913.39|5912.69|23
1730886800000|2024-11-06 09:53:20|5914.02|5913.32|5914.52|5913.82|5914.77|5914.07|5913.77|5913.07|23
1730886810000|2024-11-06 09:53:30|5914.39|5913.69|5914.14|5913.44|5914.52|5913.82|5914.02|5913.32|28
1730886820000|2024-11-06 09:53:40|5914.27|5913.57|5914.27|5913.57|5914.52|5913.82|5914.02|5913.32|37
1730886830000|2024-11-06 09:53:50|5914.52|5913.82|5916.27|5915.57|5916.27|5915.57|5914.52|5913.82|102
1730886840000|2024-11-06 09:54:00|5916.14|5915.44|5916.52|5915.82|5916.77|5916.07|5916.02|5915.32|85
1730886850000|2024-11-06 09:54:10|5916.77|5916.07|5917.02|5916.32|5917.02|5916.32|5916.77|5916.07|67
1730886860000|2024-11-06 09:54:20|5916.77|5916.07|5917.14|5916.44|5917.52|5916.82|5916.77|5916.07|149
1730886870000|2024-11-06 09:54:30|5917.27|5916.57|5916.89|5916.19|5917.27|5916.57|5916.02|5915.32|215
1730886880000|2024-11-06 09:54:40|5915.77|5915.07|5915.77|5915.07|5916.02|5915.32|5915.52|5914.82|88
1730886890000|2024-11-06 09:54:50|5915.52|5914.82|5915.52|5914.82|5916.02|5915.32|5915.27|5914.57|54
1730886900000|2024-11-06 09:55:00|5915.14|5914.44|5914.52|5913.82|5915.14|5914.44|5914.27|5913.57|84
1730886910000|2024-11-06 09:55:10|5914.77|5914.07|5914.64|5913.94|5915.14|5914.44|5914.64|5913.94|42
1730886920000|2024-11-06 09:55:20|5914.77|5914.07|5915.27|5914.57|5915.39|5914.69|5914.64|5913.94|46
1730886930000|2024-11-06 09:55:30|5915.02|5914.32|5914.64|5913.94|5915.27|5914.57|5914.64|5913.94|44
1730886940000|2024-11-06 09:55:40|5914.77|5914.07|5914.77|5914.07|5915.02|5914.32|5914.77|5914.07|35
1730886950000|2024-11-06 09:55:50|5914.89|5914.19|5914.89|5914.19|5915.02|5914.32|5914.77|5914.07|24
1730886960000|2024-11-06 09:56:00|5915.02|5914.32|5915.27|5914.57|5915.27|5914.57|5914.77|5914.07|41
1730886970000|2024-11-06 09:56:10|5914.77|5914.07|5915.52|5914.82|5915.77|5915.07|5914.77|5914.07|60
1730886980000|2024-11-06 09:56:20|5915.64|5914.94|5916.02|5915.32|5916.27|5915.57|5915.64|5914.94|95
1730886990000|2024-11-06 09:56:30|5916.14|5915.44|5917.02|5916.32|5917.27|5916.57|5916.14|5915.44|74
1730887000000|2024-11-06 09:56:40|5916.89|5916.19|5917.02|5916.32|5917.02|5916.32|5916.77|5916.07|29
1730887010000|2024-11-06 09:56:50|5916.77|5916.07|5916.77|5916.07|5917.52|5916.82|5916.02|5915.32|220
1730887020000|2024-11-06 09:57:00|5916.27|5915.57|5916.64|5915.94|5916.64|5915.94|5916.14|5915.44|32
1730887030000|2024-11-06 09:57:10|5916.77|5916.07|5916.39|5915.69|5916.77|5916.07|5916.27|5915.57|88
1730887040000|2024-11-06 09:57:20|5916.64|5915.94|5916.52|5915.82|5916.77|5916.07|5916.27|5915.57|43
1730887050000|2024-11-06 09:57:30|5916.27|5915.57|5917.39|5916.69|5917.39|5916.69|5916.27|5915.57|86
1730887060000|2024-11-06 09:57:40|5917.52|5916.82|5917.02|5916.32|5917.52|5916.82|5916.89|5916.19|119
1730887070000|2024-11-06 09:57:50|5917.27|5916.57|5917.27|5916.57|5917.52|5916.82|5917.02|5916.32|72
1730887080000|2024-11-06 09:58:00|5917.14|5916.44|5917.02|5916.32|5917.52|5916.82|5916.89|5916.19|71
1730887090000|2024-11-06 09:58:10|5916.77|5916.07|5917.02|5916.32|5917.27|5916.57|5916.52|5915.82|60
1730887100000|2024-11-06 09:58:20|||||||||30
1730887110000|2024-11-06 09:58:30|5917.27|5916.57|5917.27|5916.57|5917.39|5916.69|5917.14|5916.44|37
1730887120000|2024-11-06 09:58:40|5917.14|5916.44|5917.39|5916.69|5917.39|5916.69|5916.77|5916.07|45
1730887130000|2024-11-06 09:58:50|5917.27|5916.57|5917.52|5916.82|5917.77|5917.07|5917.27|5916.57|41
1730887140000|2024-11-06 09:59:00|5917.39|5916.69|5917.52|5916.82|5917.52|5916.82|5917.27|5916.57|35
1730887150000|2024-11-06 09:59:10|5917.39|5916.69|5918.02|5917.32|5918.14|5917.44|5917.39|5916.69|64
1730887160000|2024-11-06 09:59:20|5918.14|5917.44|5919.27|5918.57|5919.27|5918.57|5918.14|5917.44|137
1730887170000|2024-11-06 09:59:30|5919.02|5918.32|5919.39|5918.69|5919.39|5918.69|5919.02|5918.32|44
1730887180000|2024-11-06 09:59:40|5919.52|5918.82|5919.27|5918.57|5919.52|5918.82|5919.27|5918.57|68
1730887190000|2024-11-06 09:59:50|5919.52|5918.82|5920.77|5920.07|5920.77|5920.07|5919.52|5918.82|135
1730887200000|2024-11-06 10:00:00|5920.52|5919.82|5920.27|5919.57|5920.52|5919.82|5920.02|5919.32|78
1730887210000|2024-11-06 10:00:10|5920.39|5919.69|5919.02|5918.32|5920.39|5919.69|5919.02|5918.32|93
1730887220000|2024-11-06 10:00:20|5919.14|5918.44|5919.27|5918.57|5919.64|5918.94|5919.14|5918.44|57
1730887230000|2024-11-06 10:00:30|5919.39|5918.69|5919.27|5918.57|5919.77|5919.07|5919.27|5918.57|51
1730887240000|2024-11-06 10:00:40|5919.14|5918.44|5919.52|5918.82|5919.64|5918.94|5918.89|5918.19|64
1730887250000|2024-11-06 10:00:50|5919.64|5918.94|5919.64|5918.94|5920.02|5919.32|5919.64|5918.94|55
1730887260000|2024-11-06 10:01:00|5919.52|5918.82|5920.02|5919.32|5921.02|5920.32|5919.27|5918.57|247
1730887270000|2024-11-06 10:01:10|5920.14|5919.44|5920.27|5919.57|5920.52|5919.82|5920.02|5919.32|49
1730887280000|2024-11-06 10:01:20|5920.14|5919.44|5920.14|5919.44|5920.27|5919.57|5919.77|5919.07|49
1730887290000|2024-11-06 10:01:30|5920.27|5919.57|5920.52|5919.82|5920.77|5920.07|5919.77|5919.07|108
1730887300000|2024-11-06 10:01:40|5920.64|5919.94|5921.02|5920.32|5921.02|5920.32|5920.64|5919.94|29
1730887310000|2024-11-06 10:01:50|5920.89|5920.19|5921.02|5920.32|5921.02|5920.32|5920.77|5920.07|41
1730887320000|2024-11-06 10:02:00|5921.39|5920.69|5921.52|5920.82|5921.52|5920.82|5920.52|5919.82|219
1730887330000|2024-11-06 10:02:10|5921.77|5921.07|5920.77|5920.07|5921.77|5921.07|5920.77|5920.07|211
1730887340000|2024-11-06 10:02:20|5920.64|5919.94|5921.52|5920.82|5921.52|5920.82|5920.52|5919.82|99
1730887350000|2024-11-06 10:02:30|5921.64|5920.94|5921.64|5920.94|5921.77|5921.07|5921.52|5920.82|105
1730887360000|2024-11-06 10:02:40|5921.52|5920.82|5920.27|5919.57|5921.52|5920.82|5920.14|5919.44|81
1730887370000|2024-11-06 10:02:50|5920.52|5919.82|5920.14|5919.44|5920.52|5919.82|5919.52|5918.82|111
1730887380000|2024-11-06 10:03:00|5920.27|5919.57|5920.39|5919.69|5920.64|5919.94|5920.14|5919.44|116
1730887390000|2024-11-06 10:03:10|5920.52|5919.82|5921.02|5920.32|5921.27|5920.57|5920.39|5919.69|119
1730887400000|2024-11-06 10:03:20|5921.14|5920.44|5921.39|5920.69|5921.52|5920.82|5921.02|5920.32|96
1730887410000|2024-11-06 10:03:30|5921.52|5920.82|5921.77|5921.07|5921.77|5921.07|5921.39|5920.69|85
1730887420000|2024-11-06 10:03:40|5919.77|5919.07|5919.52|5918.82|5920.02|5919.32|5919.52|5918.82|185
1730887430000|2024-11-06 10:03:50|5919.39|5918.69|5919.52|5918.82|5919.64|5918.94|5919.39|5918.69|41
1730887440000|2024-11-06 10:04:00|5919.64|5918.94|5918.39|5917.69|5919.77|5919.07|5918.39|5917.69|42
1730887450000|2024-11-06 10:04:10|5918.52|5917.82|5917.27|5916.57|5918.52|5917.82|5917.27|5916.57|73
1730887460000|2024-11-06 10:04:20|5916.89|5916.19|5916.52|5915.82|5917.02|5916.32|5916.39|5915.69|112
1730887470000|2024-11-06 10:04:30|5916.39|5915.69|5916.77|5916.07|5918.02|5917.32|5916.39|5915.69|184
1730887480000|2024-11-06 10:04:40|5917.02|5916.32|5916.77|5916.07|5917.02|5916.32|5916.77|5916.07|33
1730887490000|2024-11-06 10:04:50|5916.64|5915.94|5917.27|5916.57|5917.27|5916.57|5916.52|5915.82|36
1730887500000|2024-11-06 10:05:00|5917.52|5916.82|5917.02|5916.32|5917.77|5917.07|5916.77|5916.07|74
1730887510000|2024-11-06 10:05:10|5917.14|5916.44|5916.39|5915.69|5917.27|5916.57|5916.39|5915.69|56
1730887520000|2024-11-06 10:05:20|5916.52|5915.82|5914.27|5913.57|5916.52|5915.82|5914.27|5913.57|369
1730887530000|2024-11-06 10:05:30|5914.52|5913.82|5914.77|5914.07|5914.77|5914.07|5914.27|5913.57|71
1730887540000|2024-11-06 10:05:40|5914.52|5913.82|5914.77|5914.07|5915.02|5914.32|5914.27|5913.57|48
1730887550000|2024-11-06 10:05:50|5914.52|5913.82|5914.77|5914.07|5914.77|5914.07|5914.27|5913.57|37
1730887560000|2024-11-06 10:06:00|5914.64|5913.94|5914.02|5913.32|5914.89|5914.19|5914.02|5913.32|74
1730887570000|2024-11-06 10:06:10|5914.14|5913.44|5913.64|5912.94|5914.27|5913.57|5913.64|5912.94|54
1730887580000|2024-11-06 10:06:20|5913.77|5913.07|5912.77|5912.07|5914.02|5913.32|5912.77|5912.07|98
1730887590000|2024-11-06 10:06:30|5912.89|5912.19|5913.39|5912.69|5913.52|5912.82|5912.52|5911.82|95
1730887600000|2024-11-06 10:06:40|5913.52|5912.82|5913.27|5912.57|5913.52|5912.82|5913.02|5912.32|130
1730887610000|2024-11-06 10:06:50|5913.02|5912.32|5913.02|5912.32|5913.02|5912.32|5913.02|5912.32|23
1730887620000|2024-11-06 10:07:00|5913.14|5912.44|5912.64|5911.94|5913.27|5912.57|5912.27|5911.57|111
1730887630000|2024-11-06 10:07:10|5912.52|5911.82|5913.39|5912.69|5913.52|5912.82|5912.52|5911.82|146
1730887640000|2024-11-06 10:07:20|5913.52|5912.82|5913.52|5912.82|5913.77|5913.07|5913.14|5912.44|72
1730887650000|2024-11-06 10:07:30|5913.64|5912.94|5913.77|5913.07|5913.77|5913.07|5913.64|5912.94|25
1730887660000|2024-11-06 10:07:40|5914.02|5913.32|5914.89|5914.19|5914.89|5914.19|5913.77|5913.07|54
1730887670000|2024-11-06 10:07:50|5915.02|5914.32|5915.52|5914.82|5915.52|5914.82|5914.77|5914.07|44
1730887680000|2024-11-06 10:08:00|5915.64|5914.94|5916.02|5915.32|5916.39|5915.69|5915.64|5914.94|66
1730887690000|2024-11-06 10:08:10|5916.14|5915.44|5916.02|5915.32|5916.27|5915.57|5915.77|5915.07|32
1730887700000|2024-11-06 10:08:20|5915.89|5915.19|5915.64|5914.94|5915.89|5915.19|5915.52|5914.82|62
1730887710000|2024-11-06 10:08:30|5915.77|5915.07|5914.64|5913.94|5915.77|5915.07|5914.27|5913.57|94
1730887720000|2024-11-06 10:08:40|5914.52|5913.82|5914.52|5913.82|5914.77|5914.07|5914.52|5913.82|6
1730887730000|2024-11-06 10:08:50|5914.64|5913.94|5914.77|5914.07|5914.77|5914.07|5914.52|5913.82|30
1730887740000|2024-11-06 10:09:00|5914.64|5913.94|5914.77|5914.07|5915.02|5914.32|5914.64|5913.94|20
1730887750000|2024-11-06 10:09:10|5914.64|5913.94|5914.77|5914.07|5914.77|5914.07|5914.52|5913.82|9
1730887760000|2024-11-06 10:09:20|5914.89|5914.19|5914.89|5914.19|5915.14|5914.44|5914.77|5914.07|18
1730887770000|2024-11-06 10:09:30|5914.77|5914.07|5915.02|5914.32|5915.02|5914.32|5914.77|5914.07|11
1730887780000|2024-11-06 10:09:40|5915.14|5914.44|5914.77|5914.07|5915.14|5914.44|5914.77|5914.07|12
1730887790000|2024-11-06 10:09:50|5914.89|5914.19|5914.77|5914.07|5914.89|5914.19|5914.64|5913.94|26
1730887800000|2024-11-06 10:10:00|5914.89|5914.19|5914.77|5914.07|5915.27|5914.57|5914.52|5913.82|31
1730887810000|2024-11-06 10:10:10|5914.64|5913.94|5915.02|5914.32|5915.14|5914.44|5914.52|5913.82|61
1730887820000|2024-11-06 10:10:20|5914.89|5914.19|5914.27|5913.57|5914.89|5914.19|5914.27|5913.57|11
1730887830000|2024-11-06 10:10:30|5914.39|5913.69|5914.64|5913.94|5915.27|5914.57|5914.39|5913.69|30
1730887840000|2024-11-06 10:10:40|5914.77|5914.07|5914.14|5913.44|5914.77|5914.07|5914.02|5913.32|37
1730887850000|2024-11-06 10:10:50|5914.27|5913.57|5913.27|5912.57|5914.27|5913.57|5913.27|5912.57|148
1730887860000|2024-11-06 10:11:00|5913.02|5912.32|5912.89|5912.19|5913.27|5912.57|5912.27|5911.57|126
1730887870000|2024-11-06 10:11:10|5913.02|5912.32|5913.77|5913.07|5913.77|5913.07|5913.02|5912.32|58
1730887880000|2024-11-06 10:11:20|5913.64|5912.94|5913.89|5913.19|5914.27|5913.57|5913.64|5912.94|44
1730887890000|2024-11-06 10:11:30|5914.02|5913.32|5914.02|5913.32|5914.27|5913.57|5914.02|5913.32|27
1730887900000|2024-11-06 10:11:40|5914.14|5913.44|5914.02|5913.32|5914.52|5913.82|5914.02|5913.32|38
1730887910000|2024-11-06 10:11:50|5913.89|5913.19|5914.02|5913.32|5914.27|5913.57|5913.89|5913.19|29
1730887920000|2024-11-06 10:12:00|5914.14|5913.44|5914.52|5913.82|5914.52|5913.82|5914.02|5913.32|26
1730887930000|2024-11-06 10:12:10|5914.27|5913.57|5915.02|5914.32|5915.02|5914.32|5914.27|5913.57|80
1730887940000|2024-11-06 10:12:20|5914.77|5914.07|5916.02|5915.32|5916.02|5915.32|5914.77|5914.07|78
1730887950000|2024-11-06 10:12:30|5916.14|5915.44|5917.02|5916.32|5917.02|5916.32|5916.14|5915.44|47
1730887960000|2024-11-06 10:12:40|5917.52|5916.82|5917.64|5916.94|5917.77|5917.07|5917.27|5916.57|82
1730887970000|2024-11-06 10:12:50|5917.52|5916.82|5917.14|5916.44|5917.64|5916.94|5916.89|5916.19|82
1730887980000|2024-11-06 10:13:00|5917.27|5916.57|5916.52|5915.82|5917.27|5916.57|5916.27|5915.57|65
1730887990000|2024-11-06 10:13:10|5916.77|5916.07|5916.27|5915.57|5916.77|5916.07|5916.27|5915.57|25
1730888000000|2024-11-06 10:13:20|5916.02|5915.32|5916.14|5915.44|5916.27|5915.57|5915.89|5915.19|54
1730888010000|2024-11-06 10:13:30|5916.02|5915.32|5916.02|5915.32|5916.02|5915.32|5915.89|5915.19|29
1730888020000|2024-11-06 10:13:40|5915.52|5914.82|5916.02|5915.32|5916.14|5915.44|5915.39|5914.69|51
1730888030000|2024-11-06 10:13:50|5916.14|5915.44|5916.27|5915.57|5916.27|5915.57|5915.52|5914.82|26
1730888040000|2024-11-06 10:14:00|5916.14|5915.44|5915.77|5915.07|5916.27|5915.57|5915.77|5915.07|100
1730888050000|2024-11-06 10:14:10|5915.89|5915.19|5915.52|5914.82|5915.89|5915.19|5915.27|5914.57|33
1730888060000|2024-11-06 10:14:20|5915.39|5914.69|5914.77|5914.07|5915.52|5914.82|5914.77|5914.07|41
1730888070000|2024-11-06 10:14:30|5914.52|5913.82|5914.64|5913.94|5914.89|5914.19|5914.27|5913.57|56
1730888080000|2024-11-06 10:14:40|5914.77|5914.07|5915.27|5914.57|5915.27|5914.57|5914.64|5913.94|46
1730888090000|2024-11-06 10:14:50|5915.14|5914.44|5915.52|5914.82|5915.52|5914.82|5914.77|5914.07|40
1730888100000|2024-11-06 10:15:00|5915.64|5914.94|5916.27|5915.57|5916.27|5915.57|5915.52|5914.82|37
1730888110000|2024-11-06 10:15:10|5916.52|5915.82|5916.02|5915.32|5916.64|5915.94|5915.89|5915.19|60
1730888120000|2024-11-06 10:15:20|5916.14|5915.44|5915.77|5915.07|5916.27|5915.57|5915.52|5914.82|40
1730888130000|2024-11-06 10:15:30|5915.89|5915.19|5916.27|5915.57|5916.52|5915.82|5915.27|5914.57|115
1730888140000|2024-11-06 10:15:40|5916.02|5915.32|5915.77|5915.07|5916.02|5915.32|5915.77|5915.07|27
1730888150000|2024-11-06 10:15:50|5916.02|5915.32|5916.64|5915.94|5916.64|5915.94|5916.02|5915.32|22
1730888160000|2024-11-06 10:16:00|5916.77|5916.07|5916.77|5916.07|5917.27|5916.57|5916.77|5916.07|102
1730888170000|2024-11-06 10:16:10|5916.89|5916.19|5916.52|5915.82|5916.89|5916.19|5916.52|5915.82|22
1730888180000|2024-11-06 10:16:20|5916.02|5915.32|5916.02|5915.32|5916.02|5915.32|5916.02|5915.32|77
1730888190000|2024-11-06 10:16:30|5916.14|5915.44|5916.52|5915.82|5916.52|5915.82|5915.89|5915.19|42
1730888200000|2024-11-06 10:16:40|5916.39|5915.69|5916.77|5916.07|5916.77|5916.07|5916.27|5915.57|66
1730888210000|2024-11-06 10:16:50|5916.89|5916.19|5918.77|5918.07|5918.77|5918.07|5916.77|5916.07|152
1730888220000|2024-11-06 10:17:00|5918.27|5917.57|5919.02|5918.32|5919.27|5918.57|5918.27|5917.57|230
1730888230000|2024-11-06 10:17:10|5918.89|5918.19|5918.27|5917.57|5918.89|5918.19|5918.27|5917.57|56
1730888240000|2024-11-06 10:17:20|5918.02|5917.32|5917.27|5916.57|5918.02|5917.32|5917.27|5916.57|19
1730888250000|2024-11-06 10:17:30|5917.39|5916.69|5917.02|5916.32|5917.52|5916.82|5917.02|5916.32|52
1730888260000|2024-11-06 10:17:40|5916.77|5916.07|5916.52|5915.82|5917.02|5916.32|5916.27|5915.57|34
1730888270000|2024-11-06 10:17:50|5916.27|5915.57|5916.02|5915.32|5916.27|5915.57|5915.52|5914.82|136
1730888280000|2024-11-06 10:18:00|5915.89|5915.19|5917.02|5916.32|5917.02|5916.32|5915.89|5915.19|56
1730888290000|2024-11-06 10:18:10|5916.77|5916.07|5917.27|5916.57|5917.27|5916.57|5916.52|5915.82|29
1730888300000|2024-11-06 10:18:20|5917.02|5916.32|5917.02|5916.32|5917.14|5916.44|5917.02|5916.32|15
1730888310000|2024-11-06 10:18:30|5917.14|5916.44|5917.89|5917.19|5918.27|5917.57|5917.14|5916.44|133
1730888320000|2024-11-06 10:18:40|5917.77|5917.07|5917.52|5916.82|5918.02|5917.32|5917.39|5916.69|21
1730888330000|2024-11-06 10:18:50|5917.39|5916.69|5917.52|5916.82|5917.52|5916.82|5917.27|5916.57|11
1730888340000|2024-11-06 10:19:00|5917.14|5916.44|5917.52|5916.82|5917.52|5916.82|5917.02|5916.32|53
1730888350000|2024-11-06 10:19:10|5917.77|5917.07|5917.77|5917.07|5918.02|5917.32|5917.77|5917.07|32
1730888360000|2024-11-06 10:19:20|5917.89|5917.19|5917.77|5917.07|5917.89|5917.19|5917.52|5916.82|19
1730888370000|2024-11-06 10:19:30|5917.89|5917.19|5917.64|5916.94|5918.02|5917.32|5917.52|5916.82|15
1730888380000|2024-11-06 10:19:40|5917.77|5917.07|5917.89|5917.19|5918.02|5917.32|5917.64|5916.94|9
1730888390000|2024-11-06 10:19:50|5918.02|5917.32|5917.77|5917.07|5918.02|5917.32|5917.52|5916.82|10
1730888400000|2024-11-06 10:20:00|5917.64|5916.94|5917.52|5916.82|5918.02|5917.32|5917.52|5916.82|34
1730888410000|2024-11-06 10:20:10|5917.64|5916.94|5917.27|5916.57|5917.64|5916.94|5917.14|5916.44|21
1730888420000|2024-11-06 10:20:20|5917.14|5916.44|5917.52|5916.82|5917.52|5916.82|5917.02|5916.32|28
1730888430000|2024-11-06 10:20:30|5917.39|5916.69|5918.27|5917.57|5918.27|5917.57|5917.27|5916.57|23
1730888440000|2024-11-06 10:20:40|5918.14|5917.44|5917.77|5917.07|5918.27|5917.57|5917.77|5917.07|19
1730888450000|2024-11-06 10:20:50|5917.89|5917.19|5917.52|5916.82|5917.89|5917.19|5917.39|5916.69|28
1730888460000|2024-11-06 10:21:00|5917.27|5916.57|5918.27|5917.57|5918.52|5917.82|5917.27|5916.57|80
1730888470000|2024-11-06 10:21:10|5918.39|5917.69|5918.02|5917.32|5918.39|5917.69|5918.02|5917.32|15
1730888480000|2024-11-06 10:21:20|5918.39|5917.69|5917.52|5916.82|5918.52|5917.82|5917.39|5916.69|88
1730888490000|2024-11-06 10:21:30|5917.39|5916.69|5917.52|5916.82|5917.77|5917.07|5917.27|5916.57|66
1730888500000|2024-11-06 10:21:40|5917.39|5916.69|5917.77|5917.07|5917.77|5917.07|5917.27|5916.57|45
1730888510000|2024-11-06 10:21:50|5918.02|5917.32|5916.77|5916.07|5918.02|5917.32|5916.77|5916.07|37
1730888520000|2024-11-06 10:22:00|5916.52|5915.82|5917.14|5916.44|5917.27|5916.57|5916.39|5915.69|40
1730888530000|2024-11-06 10:22:10|5917.27|5916.57|5918.27|5917.57|5918.39|5917.69|5917.14|5916.44|182
1730888540000|2024-11-06 10:22:20|5918.39|5917.69|5918.52|5917.82|5918.77|5918.07|5918.02|5917.32|116
1730888550000|2024-11-06 10:22:30|5918.39|5917.69|5917.77|5917.07|5918.39|5917.69|5917.77|5917.07|81
1730888560000|2024-11-06 10:22:40|5917.89|5917.19|5918.14|5917.44|5918.52|5917.82|5917.89|5917.19|71
1730888570000|2024-11-06 10:22:50|5918.02|5917.32|5917.52|5916.82|5918.39|5917.69|5917.52|5916.82|74
1730888580000|2024-11-06 10:23:00|5917.27|5916.57|5915.89|5915.19|5917.27|5916.57|5915.89|5915.19|74
1730888590000|2024-11-06 10:23:10|5916.02|5915.32|5916.77|5916.07|5916.77|5916.07|5916.02|5915.32|42
1730888600000|2024-11-06 10:23:20|5917.02|5916.32|5916.77|5916.07|5917.02|5916.32|5916.77|5916.07|17
1730888610000|2024-11-06 10:23:30|5916.89|5916.19|5917.02|5916.32|5917.27|5916.57|5916.89|5916.19|33
1730888620000|2024-11-06 10:23:40|5916.77|5916.07|5916.89|5916.19|5917.14|5916.44|5916.77|5916.07|68
1730888630000|2024-11-06 10:23:50|5917.02|5916.32|5916.77|5916.07|5917.02|5916.32|5916.77|5916.07|6
1730888640000|2024-11-06 10:24:00|5917.77|5917.07|5917.64|5916.94|5917.77|5917.07|5917.52|5916.82|71
1730888650000|2024-11-06 10:24:10|5917.52|5916.82|5916.52|5915.82|5917.52|5916.82|5916.27|5915.57|104
1730888660000|2024-11-06 10:24:20|5916.39|5915.69|5916.64|5915.94|5916.64|5915.94|5916.27|5915.57|16
1730888670000|2024-11-06 10:24:30|5916.77|5916.07|5916.52|5915.82|5916.77|5916.07|5916.39|5915.69|21
1730888680000|2024-11-06 10:24:40|5916.64|5915.94|5916.89|5916.19|5917.02|5916.32|5916.64|5915.94|12
1730888690000|2024-11-06 10:24:50|5917.02|5916.32|5916.89|5916.19|5917.02|5916.32|5916.77|5916.07|18
1730888700000|2024-11-06 10:25:00|5916.77|5916.07|5918.27|5917.57|5918.52|5917.82|5916.77|5916.07|87
1730888710000|2024-11-06 10:25:10|5918.39|5917.69|5918.52|5917.82|5918.77|5918.07|5918.39|5917.69|69
1730888720000|2024-11-06 10:25:20|5918.64|5917.94|5918.27|5917.57|5919.02|5918.32|5918.27|5917.57|29
1730888730000|2024-11-06 10:25:30|5918.39|5917.69|5918.52|5917.82|5918.89|5918.19|5918.27|5917.57|31
1730888740000|2024-11-06 10:25:40|5918.02|5917.32|5918.39|5917.69|5918.64|5917.94|5918.02|5917.32|55
1730888750000|2024-11-06 10:25:50|5918.52|5917.82|5918.52|5917.82|5918.52|5917.82|5918.02|5917.32|72
1730888760000|2024-11-06 10:26:00|5918.39|5917.69|5918.77|5918.07|5918.77|5918.07|5918.02|5917.32|97
1730888770000|2024-11-06 10:26:10|5919.02|5918.32|5919.02|5918.32|5919.02|5918.32|5918.52|5917.82|24
1730888780000|2024-11-06 10:26:20|5918.89|5918.19|5918.52|5917.82|5918.89|5918.19|5918.52|5917.82|35
1730888790000|2024-11-06 10:26:30|5918.77|5918.07|5919.52|5918.82|5919.77|5919.07|5918.77|5918.07|124
1730888800000|2024-11-06 10:26:40|5919.27|5918.57|5918.64|5917.94|5919.27|5918.57|5918.27|5917.57|85
1730888810000|2024-11-06 10:26:50|5918.77|5918.07|5918.89|5918.19|5919.02|5918.32|5918.64|5917.94|7
1730888820000|2024-11-06 10:27:00|5919.02|5918.32|5918.77|5918.07|5919.27|5918.57|5918.77|5918.07|90
1730888830000|2024-11-06 10:27:10|5918.89|5918.19|5918.02|5917.32|5918.89|5918.19|5917.77|5917.07|74
1730888840000|2024-11-06 10:27:20|5918.14|5917.44|5918.02|5917.32|5918.27|5917.57|5918.02|5917.32|33
1730888850000|2024-11-06 10:27:30|5917.77|5917.07|5918.02|5917.32|5918.02|5917.32|5917.77|5917.07|24
1730888860000|2024-11-06 10:27:40|5917.77|5917.07|5917.77|5917.07|5918.14|5917.44|5917.77|5917.07|38
1730888870000|2024-11-06 10:27:50|5917.52|5916.82|5917.52|5916.82|5917.52|5916.82|5917.27|5916.57|39
1730888880000|2024-11-06 10:28:00|5917.39|5916.69|5917.27|5916.57|5917.52|5916.82|5917.14|5916.44|22
1730888890000|2024-11-06 10:28:10|5917.02|5916.32|5917.02|5916.32|5917.27|5916.57|5917.02|5916.32|51
1730888900000|2024-11-06 10:28:20|5917.27|5916.57|5917.52|5916.82|5917.77|5917.07|5917.27|5916.57|15
1730888910000|2024-11-06 10:28:30|5917.64|5916.94|5918.27|5917.57|5918.27|5917.57|5917.52|5916.82|28
1730888920000|2024-11-06 10:28:40|5918.14|5917.44|5918.77|5918.07|5918.77|5918.07|5918.02|5917.32|49
1730888930000|2024-11-06 10:28:50|5919.02|5918.32|5919.27|5918.57|5919.27|5918.57|5919.02|5918.32|21
1730888940000|2024-11-06 10:29:00|5919.39|5918.69|5919.14|5918.44|5919.52|5918.82|5919.14|5918.44|22
1730888950000|2024-11-06 10:29:10|5919.02|5918.32|5918.52|5917.82|5919.02|5918.32|5918.52|5917.82|37
1730888960000|2024-11-06 10:29:20|5919.27|5918.57|5919.52|5918.82|5920.27|5919.57|5919.27|5918.57|117
1730888970000|2024-11-06 10:29:30|5919.64|5918.94|5919.77|5919.07|5919.89|5919.19|5919.64|5918.94|33
1730888980000|2024-11-06 10:29:40|5919.89|5919.19|5920.39|5919.69|5920.39|5919.69|5919.77|5919.07|79
1730888990000|2024-11-06 10:29:50|5920.27|5919.57|5920.39|5919.69|5920.39|5919.69|5920.27|5919.57|25
1730889000000|2024-11-06 10:30:00|5919.77|5919.07|5919.89|5919.19|5920.27|5919.57|5919.77|5919.07|115
1730889010000|2024-11-06 10:30:10|5920.02|5919.32|5919.52|5918.82|5920.02|5919.32|5919.52|5918.82|81
1730889020000|2024-11-06 10:30:20|5919.39|5918.69|5920.52|5919.82|5920.52|5919.82|5919.39|5918.69|118
1730889030000|2024-11-06 10:30:30|5920.39|5919.69|5920.52|5919.82|5920.52|5919.82|5920.27|5919.57|74
1730889040000|2024-11-06 10:30:40|5920.39|5919.69|5920.89|5920.19|5921.02|5920.32|5920.27|5919.57|54
1730889050000|2024-11-06 10:30:50|5920.77|5920.07|5921.14|5920.44|5921.14|5920.44|5920.52|5919.82|50
1730889060000|2024-11-06 10:31:00|5921.02|5920.32|5921.39|5920.69|5921.52|5920.82|5920.89|5920.19|75
1730889070000|2024-11-06 10:31:10|5921.52|5920.82|5921.52|5920.82|5921.77|5921.07|5921.39|5920.69|93
1730889080000|2024-11-06 10:31:20|5921.27|5920.57|5921.52|5920.82|5921.52|5920.82|5921.02|5920.32|107
1730889090000|2024-11-06 10:31:30|5921.27|5920.57|5921.27|5920.57|5921.52|5920.82|5921.02|5920.32|88
1730889100000|2024-11-06 10:31:40|||||||||15
1730889110000|2024-11-06 10:31:50|5921.39|5920.69|5921.27|5920.57|5921.52|5920.82|5921.14|5920.44|54
1730889120000|2024-11-06 10:32:00|5921.39|5920.69|5921.77|5921.07|5921.77|5921.07|5921.27|5920.57|53
1730889130000|2024-11-06 10:32:10|5921.64|5920.94|5921.77|5921.07|5922.02|5921.32|5921.52|5920.82|231
1730889140000|2024-11-06 10:32:20|5921.89|5921.19|5921.52|5920.82|5922.02|5921.32|5921.52|5920.82|103
1730889150000|2024-11-06 10:32:30|5921.27|5920.57|5921.27|5920.57|5921.52|5920.82|5921.27|5920.57|83
1730889160000|2024-11-06 10:32:40|5921.14|5920.44|5921.52|5920.82|5921.52|5920.82|5921.14|5920.44|113
1730889170000|2024-11-06 10:32:50|5921.64|5920.94|5921.52|5920.82|5921.77|5921.07|5921.52|5920.82|36
1730889180000|2024-11-06 10:33:00|5921.39|5920.69|5921.27|5920.57|5921.64|5920.94|5921.27|5920.57|53
1730889190000|2024-11-06 10:33:10|||||||||21
1730889200000|2024-11-06 10:33:20|5921.77|5921.07|5921.27|5920.57|5921.77|5921.07|5921.27|5920.57|103
1730889210000|2024-11-06 10:33:30|5921.39|5920.69|5921.52|5920.82|5921.52|5920.82|5921.39|5920.69|20
1730889220000|2024-11-06 10:33:40|5921.27|5920.57|5921.27|5920.57|5921.52|5920.82|5921.27|5920.57|49
1730889230000|2024-11-06 10:33:50|5921.02|5920.32|5920.52|5919.82|5921.27|5920.57|5920.52|5919.82|116
1730889240000|2024-11-06 10:34:00|5920.77|5920.07|5920.02|5919.32|5920.77|5920.07|5920.02|5919.32|109
1730889250000|2024-11-06 10:34:10|5920.27|5919.57|5920.52|5919.82|5920.52|5919.82|5920.27|5919.57|35
1730889260000|2024-11-06 10:34:20|5921.02|5920.32|5920.89|5920.19|5921.02|5920.32|5920.89|5920.19|61
1730889270000|2024-11-06 10:34:30|5921.02|5920.32|5921.02|5920.32|5921.27|5920.57|5921.02|5920.32|64
1730889280000|2024-11-06 10:34:40|5921.14|5920.44|5920.77|5920.07|5921.14|5920.44|5920.77|5920.07|40
1730889290000|2024-11-06 10:34:50|||||||||5
1730889300000|2024-11-06 10:35:00|5920.52|5919.82|5920.77|5920.07|5920.77|5920.07|5920.52|5919.82|42
1730889310000|2024-11-06 10:35:10|||||||||17
1730889320000|2024-11-06 10:35:20|5920.64|5919.94|5920.52|5919.82|5920.64|5919.94|5920.52|5919.82|20
1730889330000|2024-11-06 10:35:30|5920.64|5919.94|5920.52|5919.82|5920.64|5919.94|5920.52|5919.82|32
1730889340000|2024-11-06 10:35:40|5920.77|5920.07|5920.89|5920.19|5920.89|5920.19|5920.77|5920.07|16
1730889350000|2024-11-06 10:35:50|5921.02|5920.32|5921.52|5920.82|5921.52|5920.82|5920.89|5920.19|81
1730889360000|2024-11-06 10:36:00|5921.39|5920.69|5921.02|5920.32|5921.52|5920.82|5921.02|5920.32|42
1730889370000|2024-11-06 10:36:10|5921.14|5920.44|5921.02|5920.32|5921.27|5920.57|5921.02|5920.32|8
1730889380000|2024-11-06 10:36:20|5921.27|5920.57|5920.77|5920.07|5921.27|5920.57|5920.77|5920.07|40
1730889390000|2024-11-06 10:36:30|5921.02|5920.32|5921.02|5920.32|5921.02|5920.32|5921.02|5920.32|42
1730889400000|2024-11-06 10:36:40|5920.77|5920.07|5921.02|5920.32|5921.14|5920.44|5920.52|5919.82|98
1730889410000|2024-11-06 10:36:50|5920.89|5920.19|5920.77|5920.07|5920.89|5920.19|5920.77|5920.07|21
1730889420000|2024-11-06 10:37:00|5920.52|5919.82|5920.52|5919.82|5920.77|5920.07|5920.52|5919.82|36
1730889430000|2024-11-06 10:37:10|5920.27|5919.57|5920.02|5919.32|5920.27|5919.57|5920.02|5919.32|66
1730889440000|2024-11-06 10:37:20|5919.77|5919.07|5920.27|5919.57|5920.52|5919.82|5919.77|5919.07|75
1730889450000|2024-11-06 10:37:30|5920.02|5919.32|5920.14|5919.44|5920.52|5919.82|5920.02|5919.32|71
1730889460000|2024-11-06 10:37:40|5920.27|5919.57|5921.02|5920.32|5921.02|5920.32|5920.27|5919.57|46
1730889470000|2024-11-06 10:37:50|5921.14|5920.44|5921.27|5920.57|5921.27|5920.57|5920.77|5920.07|30
1730889480000|2024-11-06 10:38:00|5921.14|5920.44|5921.02|5920.32|5921.39|5920.69|5921.02|5920.32|78
1730889490000|2024-11-06 10:38:10|5920.89|5920.19|5921.39|5920.69|5921.39|5920.69|5920.89|5920.19|39
1730889500000|2024-11-06 10:38:20|5921.52|5920.82|5921.02|5920.32|5921.52|5920.82|5921.02|5920.32|24
1730889510000|2024-11-06 10:38:30|5921.14|5920.44|5921.52|5920.82|5921.52|5920.82|5921.14|5920.44|62
1730889520000|2024-11-06 10:38:40|5921.39|5920.69|5921.02|5920.32|5921.39|5920.69|5921.02|5920.32|34
1730889530000|2024-11-06 10:38:50|5921.27|5920.57|5921.14|5920.44|5921.27|5920.57|5921.02|5920.32|37
1730889540000|2024-11-06 10:39:00|5921.02|5920.32|5920.52|5919.82|5921.14|5920.44|5920.52|5919.82|55
1730889550000|2024-11-06 10:39:10|5920.39|5919.69|5920.52|5919.82|5920.52|5919.82|5920.27|5919.57|72
1730889560000|2024-11-06 10:39:20|5920.14|5919.44|5920.02|5919.32|5920.27|5919.57|5920.02|5919.32|79
1730889570000|2024-11-06 10:39:30|5920.14|5919.44|5920.02|5919.32|5920.27|5919.57|5920.02|5919.32|31
1730889580000|2024-11-06 10:39:40|5920.14|5919.44|5920.14|5919.44|5920.14|5919.44|5920.14|5919.44|46
1730889590000|2024-11-06 10:39:50|5920.27|5919.57|5920.02|5919.32|5920.52|5919.82|5920.02|5919.32|86
1730889600000|2024-11-06 10:40:00|5920.14|5919.44|5919.77|5919.07|5920.14|5919.44|5919.77|5919.07|52
1730889610000|2024-11-06 10:40:10|5919.52|5918.82|5919.64|5918.94|5919.77|5919.07|5919.27|5918.57|88
1730889620000|2024-11-06 10:40:20|5919.52|5918.82|5918.02|5917.32|5919.52|5918.82|5918.02|5917.32|243
1730889630000|2024-11-06 10:40:30|5917.77|5917.07|5916.89|5916.19|5917.77|5917.07|5916.77|5916.07|176
1730889640000|2024-11-06 10:40:40|5917.02|5916.32|5917.02|5916.32|5917.27|5916.57|5916.77|5916.07|117
1730889650000|2024-11-06 10:40:50|5916.77|5916.07|5917.02|5916.32|5917.02|5916.32|5916.77|5916.07|129
1730889660000|2024-11-06 10:41:00|5916.89|5916.19|5917.27|5916.57|5917.52|5916.82|5916.77|5916.07|85
1730889670000|2024-11-06 10:41:10|5917.39|5916.69|5917.27|5916.57|5917.64|5916.94|5917.27|5916.57|72
1730889680000|2024-11-06 10:41:20|5917.52|5916.82|5916.77|5916.07|5917.52|5916.82|5916.77|5916.07|30
1730889690000|2024-11-06 10:41:30|5916.89|5916.19|5917.14|5916.44|5917.14|5916.44|5916.77|5916.07|53
1730889700000|2024-11-06 10:41:40|5917.27|5916.57|5919.39|5918.69|5919.52|5918.82|5917.27|5916.57|191
1730889710000|2024-11-06 10:41:50|5919.52|5918.82|5919.02|5918.32|5919.52|5918.82|5918.77|5918.07|51
1730889720000|2024-11-06 10:42:00|5919.14|5918.44|5920.02|5919.32|5920.02|5919.32|5919.14|5918.44|269
1730889730000|2024-11-06 10:42:10|5920.14|5919.44|5919.27|5918.57|5920.14|5919.44|5919.02|5918.32|40
1730889740000|2024-11-06 10:42:20|5919.39|5918.69|5919.52|5918.82|5919.77|5919.07|5919.39|5918.69|5
1730889750000|2024-11-06 10:42:30|5919.39|5918.69|5918.52|5917.82|5919.39|5918.69|5918.27|5917.57|46
1730889760000|2024-11-06 10:42:40|5918.39|5917.69|5918.27|5917.57|5918.52|5917.82|5918.27|5917.57|29
1730889770000|2024-11-06 10:42:50|5918.39|5917.69|5918.52|5917.82|5918.77|5918.07|5918.39|5917.69|31
1730889780000|2024-11-06 10:43:00|5918.64|5917.94|5917.52|5916.82|5918.77|5918.07|5917.27|5916.57|513
1730889790000|2024-11-06 10:43:10|5917.77|5917.07|5918.02|5917.32|5918.14|5917.44|5917.77|5917.07|59
1730889800000|2024-11-06 10:43:20|5917.89|5917.19|5918.27|5917.57|5918.27|5917.57|5917.89|5917.19|81
1730889810000|2024-11-06 10:43:30|5918.14|5917.44|5918.64|5917.94|5918.77|5918.07|5918.14|5917.44|71
1730889820000|2024-11-06 10:43:40|5918.52|5917.82|5918.52|5917.82|5918.77|5918.07|5918.27|5917.57|37
1730889830000|2024-11-06 10:43:50|5918.27|5917.57|5918.27|5917.57|5918.52|5917.82|5918.27|5917.57|25
1730889840000|2024-11-06 10:44:00|5918.02|5917.32|5918.27|5917.57|5918.27|5917.57|5917.77|5917.07|53
1730889850000|2024-11-06 10:44:10|5918.02|5917.32|5918.64|5917.94|5918.77|5918.07|5918.02|5917.32|79
1730889860000|2024-11-06 10:44:20|5918.77|5918.07|5919.14|5918.44|5919.14|5918.44|5918.52|5917.82|21
1730889870000|2024-11-06 10:44:30|5919.27|5918.57|5918.52|5917.82|5919.27|5918.57|5918.52|5917.82|44
1730889880000|2024-11-06 10:44:40|5918.64|5917.94|5918.27|5917.57|5918.77|5918.07|5918.27|5917.57|41
1730889890000|2024-11-06 10:44:50|5918.14|5917.44|5918.52|5917.82|5918.52|5917.82|5918.14|5917.44|16
1730889900000|2024-11-06 10:45:00|5918.39|5917.69|5918.89|5918.19|5919.14|5918.44|5918.27|5917.57|82
1730889910000|2024-11-06 10:45:10|5918.77|5918.07|5919.02|5918.32|5919.14|5918.44|5918.52|5917.82|54
1730889920000|2024-11-06 10:45:20|5919.14|5918.44|5919.39|5918.69|5919.39|5918.69|5919.02|5918.32|20
1730889930000|2024-11-06 10:45:30|5919.27|5918.57|5919.02|5918.32|5919.27|5918.57|5918.89|5918.19|36
1730889940000|2024-11-06 10:45:40|5919.14|5918.44|5919.14|5918.44|5919.14|5918.44|5919.14|5918.44|13
1730889950000|2024-11-06 10:45:50|5919.27|5918.57|5919.39|5918.69|5919.39|5918.69|5919.02|5918.32|15
1730889960000|2024-11-06 10:46:00|5919.27|5918.57|5919.27|5918.57|5919.39|5918.69|5919.02|5918.32|27
1730889970000|2024-11-06 10:46:10|5919.02|5918.32|5918.52|5917.82|5919.02|5918.32|5918.52|5917.82|50
1730889980000|2024-11-06 10:46:20|5918.77|5918.07|5918.77|5918.07|5919.02|5918.32|5918.64|5917.94|30
1730889990000|2024-11-06 10:46:30|5918.52|5917.82|5918.77|5918.07|5918.77|5918.07|5918.52|5917.82|16
1730890000000|2024-11-06 10:46:40|5918.64|5917.94|5918.27|5917.57|5918.64|5917.94|5918.27|5917.57|9
1730890010000|2024-11-06 10:46:50|5918.39|5917.69|5918.02|5917.32|5918.52|5917.82|5917.89|5917.19|29
1730890020000|2024-11-06 10:47:00|5917.77|5917.07|5918.27|5917.57|5918.27|5917.57|5917.77|5917.07|59
1730890030000|2024-11-06 10:47:10|5918.02|5917.32|5918.39|5917.69|5918.52|5917.82|5917.89|5917.19|96
1730890040000|2024-11-06 10:47:20|5918.27|5917.57|5917.89|5917.19|5918.27|5917.57|5917.77|5917.07|40
1730890050000|2024-11-06 10:47:30|5917.77|5917.07|5918.02|5917.32|5918.14|5917.44|5917.77|5917.07|27
1730890060000|2024-11-06 10:47:40|5918.14|5917.44|5918.02|5917.32|5918.39|5917.69|5918.02|5917.32|30
1730890070000|2024-11-06 10:47:50|5918.14|5917.44|5918.02|5917.32|5918.27|5917.57|5918.02|5917.32|26
1730890080000|2024-11-06 10:48:00|5918.14|5917.44|5918.39|5917.69|5918.52|5917.82|5918.14|5917.44|51
1730890090000|2024-11-06 10:48:10|5918.27|5917.57|5918.77|5918.07|5918.77|5918.07|5918.02|5917.32|97
1730890100000|2024-11-06 10:48:20|5918.52|5917.82|5919.02|5918.32|5919.02|5918.32|5918.52|5917.82|48
1730890110000|2024-11-06 10:48:30|5919.14|5918.44|5919.02|5918.32|5919.52|5918.82|5918.89|5918.19|55
1730890120000|2024-11-06 10:48:40|5919.14|5918.44|5920.02|5919.32|5920.02|5919.32|5919.14|5918.44|86
1730890130000|2024-11-06 10:48:50|5919.89|5919.19|5920.39|5919.69|5920.39|5919.69|5919.77|5919.07|111
1730890140000|2024-11-06 10:49:00|5920.27|5919.57|5919.02|5918.32|5920.27|5919.57|5918.77|5918.07|188
1730890150000|2024-11-06 10:49:10|5918.89|5918.19|5918.64|5917.94|5918.89|5918.19|5918.52|5917.82|16
1730890160000|2024-11-06 10:49:20|5918.52|5917.82|5918.77|5918.07|5918.77|5918.07|5918.02|5917.32|58
1730890170000|2024-11-06 10:49:30|5918.64|5917.94|5918.77|5918.07|5918.77|5918.07|5918.52|5917.82|23
1730890180000|2024-11-06 10:49:40|5918.27|5917.57|5918.27|5917.57|5918.27|5917.57|5918.14|5917.44|69
1730890190000|2024-11-06 10:49:50|5918.39|5917.69|5918.39|5917.69|5918.64|5917.94|5918.02|5917.32|82
1730890200000|2024-11-06 10:50:00|5918.52|5917.82|5918.27|5917.57|5918.52|5917.82|5918.27|5917.57|25
1730890210000|2024-11-06 10:50:10|5918.14|5917.44|5918.02|5917.32|5918.14|5917.44|5918.02|5917.32|46
1730890220000|2024-11-06 10:50:20|5918.14|5917.44|5918.77|5918.07|5919.02|5918.32|5918.02|5917.32|167
1730890230000|2024-11-06 10:50:30|5918.64|5917.94|5918.77|5918.07|5918.77|5918.07|5918.52|5917.82|19
1730890240000|2024-11-06 10:50:40|5918.64|5917.94|5917.64|5916.94|5918.64|5917.94|5917.52|5916.82|83
1730890250000|2024-11-06 10:50:50|5917.77|5917.07|5917.27|5916.57|5917.77|5917.07|5917.27|5916.57|46
1730890260000|2024-11-06 10:51:00|5917.14|5916.44|5917.02|5916.32|5917.27|5916.57|5917.02|5916.32|40
1730890270000|2024-11-06 10:51:10|5917.14|5916.44|5917.02|5916.32|5917.27|5916.57|5917.02|5916.32|15
1730890280000|2024-11-06 10:51:20|5917.14|5916.44|5917.27|5916.57|5917.27|5916.57|5917.02|5916.32|50
1730890290000|2024-11-06 10:51:30|5917.39|5916.69|5917.27|5916.57|5917.39|5916.69|5917.02|5916.32|57
1730890300000|2024-11-06 10:51:40|5917.52|5916.82|5917.77|5917.07|5917.89|5917.19|5917.52|5916.82|134
1730890310000|2024-11-06 10:51:50|5917.52|5916.82|5917.52|5916.82|5917.64|5916.94|5917.52|5916.82|20
1730890320000|2024-11-06 10:52:00|5917.64|5916.94|5918.02|5917.32|5918.02|5917.32|5917.64|5916.94|54
1730890330000|2024-11-06 10:52:10|5918.14|5917.44|5918.02|5917.32|5918.14|5917.44|5917.77|5917.07|163
1730890340000|2024-11-06 10:52:20|5917.89|5917.19|5918.02|5917.32|5918.02|5917.32|5917.77|5917.07|7
1730890350000|2024-11-06 10:52:30|5918.14|5917.44|5918.02|5917.32|5918.14|5917.44|5917.77|5917.07|34
1730890360000|2024-11-06 10:52:40|5918.27|5917.57|5918.14|5917.44|5918.27|5917.57|5917.77|5917.07|158
1730890370000|2024-11-06 10:52:50|5918.27|5917.57|5918.27|5917.57|5918.39|5917.69|5918.02|5917.32|42
1730890380000|2024-11-06 10:53:00|5918.14|5917.44|5918.27|5917.57|5918.27|5917.57|5918.02|5917.32|54
1730890390000|2024-11-06 10:53:10|5918.39|5917.69|5918.14|5917.44|5918.52|5917.82|5918.14|5917.44|59
1730890400000|2024-11-06 10:53:20|5918.27|5917.57|5918.52|5917.82|5918.52|5917.82|5918.27|5917.57|22
1730890410000|2024-11-06 10:53:30|5918.64|5917.94|5918.39|5917.69|5918.64|5917.94|5918.27|5917.57|70
1730890420000|2024-11-06 10:53:40|5918.52|5917.82|5917.64|5916.94|5918.52|5917.82|5917.64|5916.94|62
1730890430000|2024-11-06 10:53:50|5917.52|5916.82|5917.27|5916.57|5917.52|5916.82|5916.89|5916.19|216
1730890440000|2024-11-06 10:54:00|5917.39|5916.69|5917.39|5916.69|5917.52|5916.82|5917.27|5916.57|28
1730890450000|2024-11-06 10:54:10|5916.52|5915.82|5915.89|5915.19|5916.52|5915.82|5915.89|5915.19|173
1730890460000|2024-11-06 10:54:20|5915.77|5915.07|5914.64|5913.94|5915.77|5915.07|5914.64|5913.94|203
1730890470000|2024-11-06 10:54:30|5914.77|5914.07|5914.02|5913.32|5914.77|5914.07|5913.64|5912.94|345
1730890480000|2024-11-06 10:54:40|5914.14|5913.44|5914.02|5913.32|5914.27|5913.57|5913.89|5913.19|99
1730890490000|2024-11-06 10:54:50|5914.14|5913.44|5914.02|5913.32|5915.02|5914.32|5914.02|5913.32|189
1730890500000|2024-11-06 10:55:00|5914.27|5913.57|5914.02|5913.32|5914.64|5913.94|5914.02|5913.32|105
1730890510000|2024-11-06 10:55:10|5914.14|5913.44|5914.27|5913.57|5914.52|5913.82|5913.77|5913.07|136
1730890520000|2024-11-06 10:55:20|5914.52|5913.82|5914.27|5913.57|5915.02|5914.32|5914.14|5913.44|66
1730890530000|2024-11-06 10:55:30|5914.02|5913.32|5914.39|5913.69|5914.52|5913.82|5914.02|5913.32|175
1730890540000|2024-11-06 10:55:40|5914.52|5913.82|5915.52|5914.82|5915.52|5914.82|5914.39|5913.69|115
1730890550000|2024-11-06 10:55:50|5916.02|5915.32|5914.77|5914.07|5916.02|5915.32|5914.52|5913.82|102
1730890560000|2024-11-06 10:56:00|5914.89|5914.19|5914.52|5913.82|5914.89|5914.19|5914.39|5913.69|46
1730890570000|2024-11-06 10:56:10|5914.64|5913.94|5914.27|5913.57|5914.64|5913.94|5914.14|5913.44|21
1730890580000|2024-11-06 10:56:20|5914.02|5913.32|5913.89|5913.19|5914.02|5913.32|5913.64|5912.94|103
1730890590000|2024-11-06 10:56:30|5914.02|5913.32|5914.64|5913.94|5914.77|5914.07|5913.89|5913.19|44
1730890600000|2024-11-06 10:56:40|5914.52|5913.82|5914.52|5913.82|5914.77|5914.07|5914.39|5913.69|19
1730890610000|2024-11-06 10:56:50|5914.64|5913.94|5915.02|5914.32|5915.14|5914.44|5914.64|5913.94|28
1730890620000|2024-11-06 10:57:00|5914.89|5914.19|5914.77|5914.07|5914.89|5914.19|5914.64|5913.94|52
1730890630000|2024-11-06 10:57:10|||||||||11
1730890640000|2024-11-06 10:57:20|5914.64|5913.94|5914.52|5913.82|5914.64|5913.94|5914.52|5913.82|25
1730890650000|2024-11-06 10:57:30|5914.39|5913.69|5914.77|5914.07|5914.77|5914.07|5914.39|5913.69|44
1730890660000|2024-11-06 10:57:40|5915.02|5914.32|5914.77|5914.07|5915.27|5914.57|5914.64|5913.94|67
1730890670000|2024-11-06 10:57:50|5914.52|5913.82|5915.89|5915.19|5916.02|5915.32|5914.52|5913.82|173
1730890680000|2024-11-06 10:58:00|5915.77|5915.07|5916.02|5915.32|5916.14|5915.44|5915.77|5915.07|43
1730890690000|2024-11-06 10:58:10|5915.77|5915.07|5914.52|5913.82|5915.89|5915.19|5914.52|5913.82|112
1730890700000|2024-11-06 10:58:20|5914.64|5913.94|5914.77|5914.07|5915.27|5914.57|5914.52|5913.82|97
1730890710000|2024-11-06 10:58:30|5914.89|5914.19|5914.89|5914.19|5915.02|5914.32|5914.77|5914.07|20
1730890720000|2024-11-06 10:58:40|5914.77|5914.07|5915.52|5914.82|5916.02|5915.32|5914.77|5914.07|165
1730890730000|2024-11-06 10:58:50|5915.39|5914.69|5914.39|5913.69|5915.39|5914.69|5914.27|5913.57|143
1730890740000|2024-11-06 10:59:00|5914.27|5913.57|5914.77|5914.07|5915.27|5914.57|5914.27|5913.57|102
1730890750000|2024-11-06 10:59:10|5914.89|5914.19|5915.02|5914.32|5915.27|5914.57|5914.77|5914.07|21
1730890760000|2024-11-06 10:59:20|5914.64|5913.94|5914.52|5913.82|5915.02|5914.32|5914.52|5913.82|47
1730890770000|2024-11-06 10:59:30|5914.39|5913.69|5914.39|5913.69|5914.52|5913.82|5914.27|5913.57|10
1730890780000|2024-11-06 10:59:40|5914.52|5913.82|5914.52|5913.82|5914.77|5914.07|5914.27|5913.57|60
1730890790000|2024-11-06 10:59:50|5914.64|5913.94|5915.39|5914.69|5915.52|5914.82|5914.64|5913.94|39
1730890800000|2024-11-06 11:00:00|5915.27|5914.57|5915.27|5914.57|5915.64|5914.94|5914.77|5914.07|73
1730890810000|2024-11-06 11:00:10|5915.39|5914.69|5916.02|5915.32|5916.02|5915.32|5915.39|5914.69|42
1730890820000|2024-11-06 11:00:20|5915.89|5915.19|5915.89|5915.19|5916.14|5915.44|5915.52|5914.82|51
1730890830000|2024-11-06 11:00:30|5916.02|5915.32|5915.64|5914.94|5916.02|5915.32|5915.52|5914.82|39
1730890840000|2024-11-06 11:00:40|5915.52|5914.82|5915.39|5914.69|5915.77|5915.07|5915.39|5914.69|19
1730890850000|2024-11-06 11:00:50|5915.52|5914.82|5915.52|5914.82|5915.77|5915.07|5915.27|5914.57|23
1730890860000|2024-11-06 11:01:00|5915.64|5914.94|5916.27|5915.57|5916.27|5915.57|5915.52|5914.82|91
1730890870000|2024-11-06 11:01:10|5916.14|5915.44|5916.14|5915.44|5916.27|5915.57|5915.77|5915.07|42
1730890880000|2024-11-06 11:01:20|5916.02|5915.32|5915.52|5914.82|5916.14|5915.44|5915.52|5914.82|26
1730890890000|2024-11-06 11:01:30|5915.02|5914.32|5914.89|5914.19|5915.02|5914.32|5914.27|5913.57|187
1730890900000|2024-11-06 11:01:40|5914.77|5914.07|5914.39|5913.69|5914.77|5914.07|5914.27|5913.57|23
1730890910000|2024-11-06 11:01:50|5914.27|5913.57|5914.02|5913.32|5914.52|5913.82|5914.02|5913.32|59
1730890920000|2024-11-06 11:02:00|5913.52|5912.82|5913.27|5912.57|5913.77|5913.07|5913.14|5912.44|113
1730890930000|2024-11-06 11:02:10|5913.39|5912.69|5914.02|5913.32|5914.02|5913.32|5913.27|5912.57|94
1730890940000|2024-11-06 11:02:20|5914.14|5913.44|5913.52|5912.82|5914.39|5913.69|5913.52|5912.82|42
1730890950000|2024-11-06 11:02:30|5913.39|5912.69|5912.52|5911.82|5913.39|5912.69|5912.27|5911.57|553
1730890960000|2024-11-06 11:02:40|5912.64|5911.94|5912.27|5911.57|5913.27|5912.57|5912.27|5911.57|121
1730890970000|2024-11-06 11:02:50|5912.39|5911.69|5912.14|5911.44|5912.77|5912.07|5912.14|5911.44|100
1730890980000|2024-11-06 11:03:00|5912.02|5911.32|5912.02|5911.32|5912.27|5911.57|5911.89|5911.19|59
1730890990000|2024-11-06 11:03:10|5912.14|5911.44|5912.02|5911.32|5912.39|5911.69|5911.77|5911.07|165
1730891000000|2024-11-06 11:03:20|5912.89|5912.19|5912.89|5912.19|5913.02|5912.32|5912.27|5911.57|211
1730891010000|2024-11-06 11:03:30|5913.52|5912.82|5913.39|5912.69|5913.52|5912.82|5913.02|5912.32|113
1730891020000|2024-11-06 11:03:40|5913.27|5912.57|5912.64|5911.94|5913.27|5912.57|5912.52|5911.82|169
1730891030000|2024-11-06 11:03:50|5912.77|5912.07|5913.02|5912.32|5913.02|5912.32|5912.52|5911.82|192
1730891040000|2024-11-06 11:04:00|5912.89|5912.19|5912.89|5912.19|5912.89|5912.19|5912.77|5912.07|41
1730891050000|2024-11-06 11:04:10|5912.77|5912.07|5912.77|5912.07|5913.02|5912.32|5912.39|5911.69|28
1730891060000|2024-11-06 11:04:20|5912.89|5912.19|5912.27|5911.57|5913.02|5912.32|5912.27|5911.57|106
1730891070000|2024-11-06 11:04:30|5911.77|5911.07|5911.52|5910.82|5912.02|5911.32|5911.52|5910.82|108
1730891080000|2024-11-06 11:04:40|5911.64|5910.94|5913.02|5912.32|5913.02|5912.32|5911.64|5910.94|82
1730891090000|2024-11-06 11:04:50|5912.89|5912.19|5913.02|5912.32|5913.02|5912.32|5912.77|5912.07|63
1730891100000|2024-11-06 11:05:00|5912.89|5912.19|5913.27|5912.57|5913.39|5912.69|5912.77|5912.07|97
1730891110000|2024-11-06 11:05:10|5913.02|5912.32|5912.64|5911.94|5913.02|5912.32|5912.52|5911.82|66
1730891120000|2024-11-06 11:05:20|5912.14|5911.44|5912.27|5911.57|5912.27|5911.57|5912.14|5911.44|151
1730891130000|2024-11-06 11:05:30|5912.02|5911.32|5912.39|5911.69|5912.89|5912.19|5912.02|5911.32|68
1730891140000|2024-11-06 11:05:40|5912.27|5911.57|5912.14|5911.44|5912.27|5911.57|5912.02|5911.32|56
1730891150000|2024-11-06 11:05:50|5912.02|5911.32|5912.02|5911.32|5912.27|5911.57|5912.02|5911.32|15
1730891160000|2024-11-06 11:06:00|5912.39|5911.69|5913.39|5912.69|5913.52|5912.82|5912.39|5911.69|189
1730891170000|2024-11-06 11:06:10|5913.52|5912.82|5913.27|5912.57|5913.89|5913.19|5913.02|5912.32|109
1730891180000|2024-11-06 11:06:20|5913.02|5912.32|5913.02|5912.32|5913.14|5912.44|5913.02|5912.32|35
1730891190000|2024-11-06 11:06:30|5913.14|5912.44|5912.77|5912.07|5913.14|5912.44|5912.64|5911.94|18
1730891200000|2024-11-06 11:06:40|5912.52|5911.82|5912.77|5912.07|5912.77|5912.07|5912.52|5911.82|7
1730891210000|2024-11-06 11:06:50|5912.64|5911.94|5913.14|5912.44|5913.27|5912.57|5912.64|5911.94|24
1730891220000|2024-11-06 11:07:00|5913.02|5912.32|5913.64|5912.94|5914.14|5913.44|5913.02|5912.32|132
1730891230000|2024-11-06 11:07:10|5913.52|5912.82|5913.89|5913.19|5913.89|5913.19|5913.52|5912.82|78
1730891240000|2024-11-06 11:07:20|5914.02|5913.32|5913.52|5912.82|5914.02|5913.32|5913.39|5912.69|70
1730891250000|2024-11-06 11:07:30|5913.39|5912.69|5913.27|5912.57|5913.52|5912.82|5913.02|5912.32|70
1730891260000|2024-11-06 11:07:40|5913.39|5912.69|5913.52|5912.82|5913.77|5913.07|5913.39|5912.69|12
1730891270000|2024-11-06 11:07:50|5913.64|5912.94|5913.52|5912.82|5913.64|5912.94|5913.27|5912.57|27
1730891280000|2024-11-06 11:08:00|5913.77|5913.07|5914.39|5913.69|5914.52|5913.82|5913.77|5913.07|81
1730891290000|2024-11-06 11:08:10|5914.27|5913.57|5913.89|5913.19|5914.27|5913.57|5913.89|5913.19|22
1730891300000|2024-11-06 11:08:20|5914.02|5913.32|5914.02|5913.32|5914.02|5913.32|5913.64|5912.94|33
1730891310000|2024-11-06 11:08:30|5914.14|5913.44|5914.27|5913.57|5914.39|5913.69|5914.14|5913.44|62
1730891320000|2024-11-06 11:08:40|5914.14|5913.44|5914.02|5913.32|5914.27|5913.57|5914.02|5913.32|9
1730891330000|2024-11-06 11:08:50|5914.14|5913.44|5914.27|5913.57|5914.77|5914.07|5914.02|5913.32|92
1730891340000|2024-11-06 11:09:00|5914.52|5913.82|5914.39|5913.69|5914.52|5913.82|5914.27|5913.57|22
1730891350000|2024-11-06 11:09:10|5914.52|5913.82|5914.77|5914.07|5914.77|5914.07|5914.39|5913.69|83
1730891360000|2024-11-06 11:09:20|5914.64|5913.94|5914.52|5913.82|5914.64|5913.94|5914.52|5913.82|27
1730891370000|2024-11-06 11:09:30|5914.64|5913.94|5915.27|5914.57|5915.27|5914.57|5914.52|5913.82|41
1730891380000|2024-11-06 11:09:40|5915.52|5914.82|5915.52|5914.82|5915.52|5914.82|5915.39|5914.69|41
1730891390000|2024-11-06 11:09:50|5915.64|5914.94|5915.77|5915.07|5915.77|5915.07|5915.64|5914.94|65
1730891400000|2024-11-06 11:10:00|5915.02|5914.32|5914.89|5914.19|5915.27|5914.57|5914.89|5914.19|105
1730891410000|2024-11-06 11:10:10|5915.02|5914.32|5914.77|5914.07|5915.02|5914.32|5914.52|5913.82|44
1730891420000|2024-11-06 11:10:20|5915.02|5914.32|5914.52|5913.82|5915.02|5914.32|5914.52|5913.82|64
1730891430000|2024-11-06 11:10:30|5914.77|5914.07|5914.77|5914.07|5914.77|5914.07|5914.77|5914.07|1
1730891440000|2024-11-06 11:10:40|5914.64|5913.94|5914.27|5913.57|5914.77|5914.07|5914.27|5913.57|49
1730891450000|2024-11-06 11:10:50|5914.39|5913.69|5914.52|5913.82|5914.52|5913.82|5914.39|5913.69|25
1730891460000|2024-11-06 11:11:00|5914.39|5913.69|5914.52|5913.82|5914.77|5914.07|5914.27|5913.57|78
1730891470000|2024-11-06 11:11:10|5914.39|5913.69|5914.14|5913.44|5914.39|5913.69|5913.77|5913.07|25
1730891480000|2024-11-06 11:11:20|5914.02|5913.32|5914.14|5913.44|5914.14|5913.44|5913.89|5913.19|47
1730891490000|2024-11-06 11:11:30|5914.27|5913.57|5914.77|5914.07|5915.02|5914.32|5914.27|5913.57|120
1730891500000|2024-11-06 11:11:40|5914.52|5913.82|5914.77|5914.07|5915.02|5914.32|5914.52|5913.82|55
1730891510000|2024-11-06 11:11:50|5914.89|5914.19|5914.52|5913.82|5914.89|5914.19|5914.52|5913.82|67
1730891520000|2024-11-06 11:12:00|5914.64|5913.94|5914.77|5914.07|5914.89|5914.19|5914.64|5913.94|4
1730891530000|2024-11-06 11:12:10|5914.89|5914.19|5914.64|5913.94|5915.02|5914.32|5914.52|5913.82|48
1730891540000|2024-11-06 11:12:20|5914.77|5914.07|5916.02|5915.32|5916.02|5915.32|5914.64|5913.94|117
1730891550000|2024-11-06 11:12:30|5915.89|5915.19|5915.52|5914.82|5915.89|5915.19|5915.27|5914.57|17
1730891560000|2024-11-06 11:12:40|5915.64|5914.94|5915.77|5915.07|5916.02|5915.32|5915.52|5914.82|59
1730891570000|2024-11-06 11:12:50|5915.64|5914.94|5915.52|5914.82|5915.64|5914.94|5915.27|5914.57|132
1730891580000|2024-11-06 11:13:00|5915.39|5914.69|5915.39|5914.69|5915.52|5914.82|5915.27|5914.57|36
1730891590000|2024-11-06 11:13:10|5915.02|5914.32|5914.52|5913.82|5915.02|5914.32|5914.52|5913.82|27
1730891600000|2024-11-06 11:13:20|5914.39|5913.69|5914.27|5913.57|5914.39|5913.69|5914.27|5913.57|17
1730891610000|2024-11-06 11:13:30|5914.39|5913.69|5914.52|5913.82|5914.77|5914.07|5914.39|5913.69|36
1730891620000|2024-11-06 11:13:40|5915.27|5914.57|5915.02|5914.32|5915.27|5914.57|5914.77|5914.07|122
1730891630000|2024-11-06 11:13:50|5915.27|5914.57|5915.52|5914.82|5915.77|5915.07|5915.27|5914.57|30
1730891640000|2024-11-06 11:14:00|5915.64|5914.94|5915.89|5915.19|5916.02|5915.32|5915.52|5914.82|51
1730891650000|2024-11-06 11:14:10|5916.02|5915.32|5915.77|5915.07|5916.02|5915.32|5915.77|5915.07|18
1730891660000|2024-11-06 11:14:20|5915.89|5915.19|5915.77|5915.07|5916.02|5915.32|5915.77|5915.07|13
1730891670000|2024-11-06 11:14:30|5915.89|5915.19|5915.89|5915.19|5916.02|5915.32|5915.77|5915.07|5
1730891680000|2024-11-06 11:14:40|5916.02|5915.32|5916.02|5915.32|5916.02|5915.32|5915.77|5915.07|80
1730891690000|2024-11-06 11:14:50|5916.14|5915.44|5916.14|5915.44|5916.27|5915.57|5916.02|5915.32|16
1730891700000|2024-11-06 11:15:00|5916.02|5915.32|5916.27|5915.57|5916.52|5915.82|5916.02|5915.32|56
1730891710000|2024-11-06 11:15:10|5916.14|5915.44|5917.27|5916.57|5917.27|5916.57|5916.14|5915.44|66
1730891720000|2024-11-06 11:15:20|5917.02|5916.32|5916.52|5915.82|5917.27|5916.57|5916.52|5915.82|209
1730891730000|2024-11-06 11:15:30|5916.64|5915.94|5916.52|5915.82|5916.64|5915.94|5916.52|5915.82|33
1730891740000|2024-11-06 11:15:40|5916.64|5915.94|5917.02|5916.32|5917.02|5916.32|5916.52|5915.82|26
1730891750000|2024-11-06 11:15:50|5916.89|5916.19|5917.14|5916.44|5917.27|5916.57|5916.77|5916.07|16
1730891760000|2024-11-06 11:16:00|5917.02|5916.32|5917.27|5916.57|5917.27|5916.57|5916.64|5915.94|35
1730891770000|2024-11-06 11:16:10|5917.52|5916.82|5917.52|5916.82|5917.52|5916.82|5917.27|5916.57|51
1730891780000|2024-11-06 11:16:20|5917.64|5916.94|5917.52|5916.82|5917.77|5917.07|5917.52|5916.82|59
1730891790000|2024-11-06 11:16:30|5917.39|5916.69|5917.89|5917.19|5918.02|5917.32|5917.39|5916.69|87
1730891800000|2024-11-06 11:16:40|5917.77|5917.07|5918.52|5917.82|5918.52|5917.82|5917.77|5917.07|103
1730891810000|2024-11-06 11:16:50|5918.64|5917.94|5918.14|5917.44|5919.02|5918.32|5918.14|5917.44|124
1730891820000|2024-11-06 11:17:00|5918.27|5917.57|5917.77|5917.07|5918.27|5917.57|5917.77|5917.07|48
1730891830000|2024-11-06 11:17:10|5917.89|5917.19|5918.02|5917.32|5918.02|5917.32|5917.89|5917.19|15
1730891840000|2024-11-06 11:17:20|5918.27|5917.57|5918.02|5917.32|5918.27|5917.57|5918.02|5917.32|53
1730891850000|2024-11-06 11:17:30|5917.89|5917.19|5917.02|5916.32|5917.89|5917.19|5917.02|5916.32|47
1730891860000|2024-11-06 11:17:40|5917.27|5916.57|5917.39|5916.69|5917.52|5916.82|5917.27|5916.57|66
1730891870000|2024-11-06 11:17:50|5917.27|5916.57|5916.77|5916.07|5917.27|5916.57|5916.77|5916.07|39
1730891880000|2024-11-06 11:18:00|5916.52|5915.82|5917.02|5916.32|5917.14|5916.44|5916.27|5915.57|78
1730891890000|2024-11-06 11:18:10|5917.27|5916.57|5917.52|5916.82|5917.52|5916.82|5917.27|5916.57|16
1730891900000|2024-11-06 11:18:20|5917.39|5916.69|5916.89|5916.19|5917.39|5916.69|5916.52|5915.82|36
1730891910000|2024-11-06 11:18:30|5916.77|5916.07|5918.14|5917.44|5918.14|5917.44|5916.64|5915.94|172
1730891920000|2024-11-06 11:18:40|5918.02|5917.32|5918.52|5917.82|5918.89|5918.19|5918.02|5917.32|68
1730891930000|2024-11-06 11:18:50|5918.39|5917.69|5918.52|5917.82|5918.52|5917.82|5918.14|5917.44|45
1730891940000|2024-11-06 11:19:00|5918.39|5917.69|5918.52|5917.82|5918.64|5917.94|5918.27|5917.57|74
1730891950000|2024-11-06 11:19:10|5918.27|5917.57|5918.27|5917.57|5918.64|5917.94|5918.27|5917.57|60
1730891960000|2024-11-06 11:19:20|5918.14|5917.44|5917.39|5916.69|5918.14|5917.44|5917.39|5916.69|38
1730891970000|2024-11-06 11:19:30|5917.27|5916.57|5917.77|5917.07|5917.77|5917.07|5917.27|5916.57|71
1730891980000|2024-11-06 11:19:40|5917.89|5917.19|5918.52|5917.82|5918.52|5917.82|5917.89|5917.19|39
1730891990000|2024-11-06 11:19:50|5918.64|5917.94|5918.52|5917.82|5918.77|5918.07|5918.52|5917.82|18
1730892000000|2024-11-06 11:20:00|5918.39|5917.69|5918.27|5917.57|5918.52|5917.82|5918.02|5917.32|23
1730892010000|2024-11-06 11:20:10|5918.14|5917.44|5918.52|5917.82|5918.52|5917.82|5918.02|5917.32|17
1730892020000|2024-11-06 11:20:20|5918.02|5917.32|5918.02|5917.32|5918.14|5917.44|5917.77|5917.07|35
1730892030000|2024-11-06 11:20:30|5918.14|5917.44|5917.27|5916.57|5918.27|5917.57|5917.27|5916.57|54
1730892040000|2024-11-06 11:20:40|5917.39|5916.69|5917.14|5916.44|5917.39|5916.69|5917.14|5916.44|33
1730892050000|2024-11-06 11:20:50|5917.02|5916.32|5917.52|5916.82|5917.52|5916.82|5917.02|5916.32|39
1730892060000|2024-11-06 11:21:00|5917.27|5916.57|5918.27|5917.57|5918.39|5917.69|5917.27|5916.57|66
1730892070000|2024-11-06 11:21:10|5918.52|5917.82|5918.77|5918.07|5918.77|5918.07|5918.52|5917.82|41
1730892080000|2024-11-06 11:21:20|5918.64|5917.94|5918.14|5917.44|5919.02|5918.32|5918.02|5917.32|44
1730892090000|2024-11-06 11:21:30|5918.27|5917.57|5918.14|5917.44|5918.27|5917.57|5917.89|5917.19|41
1730892100000|2024-11-06 11:21:40|5918.27|5917.57|5918.27|5917.57|5918.27|5917.57|5918.02|5917.32|55
1730892110000|2024-11-06 11:21:50|5918.14|5917.44|5918.02|5917.32|5918.27|5917.57|5917.89|5917.19|85
1730892120000|2024-11-06 11:22:00|5917.89|5917.19|5918.39|5917.69|5918.52|5917.82|5917.77|5917.07|55
1730892130000|2024-11-06 11:22:10|5918.27|5917.57|5918.64|5917.94|5918.77|5918.07|5918.27|5917.57|15
1730892140000|2024-11-06 11:22:20|5918.52|5917.82|5918.02|5917.32|5918.52|5917.82|5918.02|5917.32|94
1730892150000|2024-11-06 11:22:30|5917.89|5917.19|5917.77|5917.07|5917.89|5917.19|5917.52|5916.82|44
1730892160000|2024-11-06 11:22:40|5917.64|5916.94|5918.02|5917.32|5918.27|5917.57|5917.64|5916.94|17
1730892170000|2024-11-06 11:22:50|5918.14|5917.44|5918.14|5917.44|5918.52|5917.82|5918.02|5917.32|36
1730892180000|2024-11-06 11:23:00|5918.02|5917.32|5918.27|5917.57|5918.27|5917.57|5918.02|5917.32|19
1730892190000|2024-11-06 11:23:10|5918.52|5917.82|5918.39|5917.69|5918.52|5917.82|5918.27|5917.57|38
1730892200000|2024-11-06 11:23:20|5918.27|5917.57|5918.02|5917.32|5918.52|5917.82|5918.02|5917.32|35
1730892210000|2024-11-06 11:23:30|5918.14|5917.44|5918.27|5917.57|5918.27|5917.57|5918.02|5917.32|12
1730892220000|2024-11-06 11:23:40|5918.14|5917.44|5917.77|5917.07|5918.27|5917.57|5917.77|5917.07|50
1730892230000|2024-11-06 11:23:50|5917.89|5917.19|5918.02|5917.32|5918.02|5917.32|5917.52|5916.82|176
1730892240000|2024-11-06 11:24:00|5918.14|5917.44|5918.27|5917.57|5918.27|5917.57|5918.02|5917.32|27
1730892250000|2024-11-06 11:24:10|5918.39|5917.69|5917.77|5917.07|5918.39|5917.69|5917.77|5917.07|53
1730892260000|2024-11-06 11:24:20|5917.89|5917.19|5917.77|5917.07|5918.02|5917.32|5917.64|5916.94|28
1730892270000|2024-11-06 11:24:30|5918.02|5917.32|5918.64|5917.94|5918.64|5917.94|5918.02|5917.32|62
1730892280000|2024-11-06 11:24:40|5918.77|5918.07|5919.02|5918.32|5919.02|5918.32|5918.77|5918.07|39
1730892290000|2024-11-06 11:24:50|5918.89|5918.19|5919.02|5918.32|5919.27|5918.57|5918.89|5918.19|63
1730892300000|2024-11-06 11:25:00|5918.89|5918.19|5918.77|5918.07|5919.02|5918.32|5918.52|5917.82|67
1730892310000|2024-11-06 11:25:10|5918.52|5917.82|5917.39|5916.69|5918.52|5917.82|5917.27|5916.57|102
1730892320000|2024-11-06 11:25:20|5917.27|5916.57|5917.27|5916.57|5917.39|5916.69|5917.27|5916.57|5
1730892330000|2024-11-06 11:25:30|5917.39|5916.69|5917.52|5916.82|5917.52|5916.82|5917.27|5916.57|44
1730892340000|2024-11-06 11:25:40|5917.27|5916.57|5917.02|5916.32|5917.27|5916.57|5916.64|5915.94|53
1730892350000|2024-11-06 11:25:50|5916.89|5916.19|5916.89|5916.19|5917.02|5916.32|5916.77|5916.07|19
1730892360000|2024-11-06 11:26:00|5917.02|5916.32|5917.27|5916.57|5917.52|5916.82|5917.02|5916.32|58
1730892370000|2024-11-06 11:26:10|5917.39|5916.69|5917.39|5916.69|5917.52|5916.82|5917.27|5916.57|15
1730892380000|2024-11-06 11:26:20|5917.27|5916.57|5917.89|5917.19|5917.89|5917.19|5917.27|5916.57|33
1730892390000|2024-11-06 11:26:30|5918.02|5917.32|5917.52|5916.82|5918.02|5917.32|5917.39|5916.69|43
1730892400000|2024-11-06 11:26:40|5917.27|5916.57|5917.27|5916.57|5917.39|5916.69|5916.77|5916.07|36
1730892410000|2024-11-06 11:26:50|5917.02|5916.32|5917.77|5917.07|5917.77|5917.07|5917.02|5916.32|23
1730892420000|2024-11-06 11:27:00|5917.64|5916.94|5917.27|5916.57|5917.64|5916.94|5917.14|5916.44|17
1730892430000|2024-11-06 11:27:10|5917.52|5916.82|5917.52|5916.82|5917.64|5916.94|5917.39|5916.69|52
1730892440000|2024-11-06 11:27:20|5917.39|5916.69|5916.64|5915.94|5917.39|5916.69|5916.27|5915.57|59
1730892450000|2024-11-06 11:27:30|5916.52|5915.82|5916.52|5915.82|5916.64|5915.94|5916.52|5915.82|4
1730892460000|2024-11-06 11:27:40|5916.77|5916.07|5917.02|5916.32|5917.02|5916.32|5916.77|5916.07|21
1730892470000|2024-11-06 11:27:50|5916.89|5916.19|5916.77|5916.07|5917.02|5916.32|5916.77|5916.07|26
1730892480000|2024-11-06 11:28:00|5916.89|5916.19|5917.02|5916.32|5917.27|5916.57|5916.77|5916.07|60
1730892490000|2024-11-06 11:28:10|5916.89|5916.19|5917.14|5916.44|5917.27|5916.57|5916.89|5916.19|8
1730892500000|2024-11-06 11:28:20|5917.02|5916.32|5916.64|5915.94|5917.02|5916.32|5916.64|5915.94|74
1730892510000|2024-11-06 11:28:30|5916.52|5915.82|5915.52|5914.82|5916.52|5915.82|5915.02|5914.32|139
1730892520000|2024-11-06 11:28:40|5915.39|5914.69|5914.27|5913.57|5915.39|5914.69|5914.27|5913.57|92
1730892530000|2024-11-06 11:28:50|5914.39|5913.69|5915.02|5914.32|5915.77|5915.07|5914.39|5913.69|92
1730892540000|2024-11-06 11:29:00|5915.14|5914.44|5914.64|5913.94|5915.27|5914.57|5914.64|5913.94|85
1730892550000|2024-11-06 11:29:10|5914.52|5913.82|5914.52|5913.82|5914.89|5914.19|5914.27|5913.57|41
1730892560000|2024-11-06 11:29:20|5914.39|5913.69|5914.14|5913.44|5914.52|5913.82|5913.64|5912.94|205
1730892570000|2024-11-06 11:29:30|5914.77|5914.07|5915.27|5914.57|5915.52|5914.82|5914.77|5914.07|131
1730892580000|2024-11-06 11:29:40|5915.39|5914.69|5915.77|5915.07|5915.77|5915.07|5915.39|5914.69|62
1730892590000|2024-11-06 11:29:50|5916.02|5915.32|5915.02|5914.32|5916.02|5915.32|5915.02|5914.32|117
1730892600000|2024-11-06 11:30:00|5915.14|5914.44|5915.27|5914.57|5915.77|5915.07|5915.14|5914.44|31
1730892610000|2024-11-06 11:30:10|5915.52|5914.82|5914.27|5913.57|5915.52|5914.82|5914.02|5913.32|176
1730892620000|2024-11-06 11:30:20|5913.77|5913.07|5914.27|5913.57|5914.52|5913.82|5913.77|5913.07|128
1730892630000|2024-11-06 11:30:30|5914.14|5913.44|5913.52|5912.82|5914.52|5913.82|5913.39|5912.69|161
1730892640000|2024-11-06 11:30:40|5913.64|5912.94|5913.77|5913.07|5913.89|5913.19|5913.52|5912.82|31
1730892650000|2024-11-06 11:30:50|5913.52|5912.82|5913.27|5912.57|5913.52|5912.82|5913.14|5912.44|68
1730892660000|2024-11-06 11:31:00|5913.39|5912.69|5912.89|5912.19|5913.39|5912.69|5912.77|5912.07|120
1730892670000|2024-11-06 11:31:10|5912.77|5912.07|5913.89|5913.19|5914.02|5913.32|5912.77|5912.07|79
1730892680000|2024-11-06 11:31:20|5913.77|5913.07|5913.64|5912.94|5914.02|5913.32|5913.52|5912.82|38
1730892690000|2024-11-06 11:31:30|5913.77|5913.07|5913.52|5912.82|5913.77|5913.07|5913.52|5912.82|27
1730892700000|2024-11-06 11:31:40|5913.64|5912.94|5913.89|5913.19|5913.89|5913.19|5913.52|5912.82|33
1730892710000|2024-11-06 11:31:50|5913.77|5913.07|5914.27|5913.57|5914.52|5913.82|5913.64|5912.94|72
1730892720000|2024-11-06 11:32:00|5914.14|5913.44|5914.02|5913.32|5914.39|5913.69|5914.02|5913.32|45
1730892730000|2024-11-06 11:32:10|5913.77|5913.07|5913.64|5912.94|5913.77|5913.07|5913.52|5912.82|21
1730892740000|2024-11-06 11:32:20|5913.77|5913.07|5913.77|5913.07|5913.89|5913.19|5913.52|5912.82|44
1730892750000|2024-11-06 11:32:30|5913.89|5913.19|5913.77|5913.07|5913.89|5913.19|5913.64|5912.94|43
1730892760000|2024-11-06 11:32:40|5913.64|5912.94|5913.64|5912.94|5913.77|5913.07|5913.52|5912.82|21
1730892770000|2024-11-06 11:32:50|5913.77|5913.07|5913.52|5912.82|5913.77|5913.07|5913.52|5912.82|40
1730892780000|2024-11-06 11:33:00|5913.64|5912.94|5913.89|5913.19|5913.89|5913.19|5913.52|5912.82|59
1730892790000|2024-11-06 11:33:10|5913.77|5913.07|5913.77|5913.07|5914.27|5913.57|5913.77|5913.07|85
1730892800000|2024-11-06 11:33:20|5913.64|5912.94|5913.77|5913.07|5914.27|5913.57|5913.52|5912.82|131
1730892810000|2024-11-06 11:33:30|5913.52|5912.82|5913.52|5912.82|5913.52|5912.82|5913.02|5912.32|80
1730892820000|2024-11-06 11:33:40|5913.64|5912.94|5913.77|5913.07|5913.77|5913.07|5913.64|5912.94|26
1730892830000|2024-11-06 11:33:50|5913.52|5912.82|5913.52|5912.82|5913.77|5913.07|5913.52|5912.82|38
1730892840000|2024-11-06 11:34:00|5913.27|5912.57|5913.77|5913.07|5913.89|5913.19|5913.27|5912.57|54
1730892850000|2024-11-06 11:34:10|5913.39|5912.69|5913.52|5912.82|5913.52|5912.82|5913.39|5912.69|39
1730892860000|2024-11-06 11:34:20|5913.39|5912.69|5912.52|5911.82|5913.52|5912.82|5912.52|5911.82|142
1730892870000|2024-11-06 11:34:30|5912.64|5911.94|5913.39|5912.69|5913.39|5912.69|5912.52|5911.82|229
1730892880000|2024-11-06 11:34:40|5913.52|5912.82|5912.52|5911.82|5913.52|5912.82|5912.52|5911.82|85
1730892890000|2024-11-06 11:34:50|5912.27|5911.57|5912.27|5911.57|5912.77|5912.07|5912.27|5911.57|116
1730892900000|2024-11-06 11:35:00|5912.39|5911.69|5912.52|5911.82|5912.77|5912.07|5912.02|5911.32|219
1730892910000|2024-11-06 11:35:10|5912.64|5911.94|5912.89|5912.19|5913.27|5912.57|5912.39|5911.69|183
1730892920000|2024-11-06 11:35:20|5913.02|5912.32|5913.52|5912.82|5913.77|5913.07|5912.77|5912.07|100
1730892930000|2024-11-06 11:35:30|5913.77|5913.07|5913.52|5912.82|5913.77|5913.07|5913.27|5912.57|127
1730892940000|2024-11-06 11:35:40|5913.64|5912.94|5913.77|5913.07|5913.77|5913.07|5913.52|5912.82|23
1730892950000|2024-11-06 11:35:50|5913.64|5912.94|5913.52|5912.82|5914.14|5913.44|5913.52|5912.82|71
1730892960000|2024-11-06 11:36:00|5913.64|5912.94|5913.39|5912.69|5914.02|5913.32|5913.39|5912.69|39
1730892970000|2024-11-06 11:36:10|5913.27|5912.57|5913.77|5913.07|5914.02|5913.32|5913.27|5912.57|32
1730892980000|2024-11-06 11:36:20|5913.64|5912.94|5913.02|5912.32|5913.64|5912.94|5913.02|5912.32|39
1730892990000|2024-11-06 11:36:30|5912.77|5912.07|5912.02|5911.32|5912.77|5912.07|5912.02|5911.32|131
1730893000000|2024-11-06 11:36:40|||||||||15
1730893010000|2024-11-06 11:36:50|5912.14|5911.44|5911.89|5911.19|5912.14|5911.44|5911.89|5911.19|77
1730893020000|2024-11-06 11:37:00|5912.02|5911.32|5912.02|5911.32|5912.14|5911.44|5911.89|5911.19|50
1730893030000|2024-11-06 11:37:10|5911.77|5911.07|5911.89|5911.19|5912.02|5911.32|5911.77|5911.07|59
1730893040000|2024-11-06 11:37:20|5912.02|5911.32|5913.02|5912.32|5913.27|5912.57|5911.89|5911.19|136
1730893050000|2024-11-06 11:37:30|5913.27|5912.57|5913.27|5912.57|5913.39|5912.69|5913.14|5912.44|87
1730893060000|2024-11-06 11:37:40|5913.14|5912.44|5912.02|5911.32|5913.14|5912.44|5912.02|5911.32|173
1730893070000|2024-11-06 11:37:50|5911.89|5911.19|5911.27|5910.57|5912.27|5911.57|5911.27|5910.57|167
1730893080000|2024-11-06 11:38:00|5911.52|5910.82|5911.02|5910.32|5911.64|5910.94|5911.02|5910.32|125
1730893090000|2024-11-06 11:38:10|5911.27|5910.57|5911.52|5910.82|5911.52|5910.82|5911.02|5910.32|161
1730893100000|2024-11-06 11:38:20|5911.77|5911.07|5911.02|5910.32|5911.89|5911.19|5911.02|5910.32|262
1730893110000|2024-11-06 11:38:30|5910.77|5910.07|5910.77|5910.07|5910.89|5910.19|5910.77|5910.07|74
1730893120000|2024-11-06 11:38:40|5910.52|5909.82|5910.77|5910.07|5910.77|5910.07|5910.52|5909.82|120
1730893130000|2024-11-06 11:38:50|5910.64|5909.94|5910.52|5909.82|5910.77|5910.07|5910.52|5909.82|48
1730893140000|2024-11-06 11:39:00|5910.64|5909.94|5910.52|5909.82|5910.64|5909.94|5910.52|5909.82|121
1730893150000|2024-11-06 11:39:10|5910.27|5909.57|5910.14|5909.44|5910.52|5909.82|5910.14|5909.44|225
1730893160000|2024-11-06 11:39:20|5910.27|5909.57|5909.77|5909.07|5910.27|5909.57|5909.77|5909.07|168
1730893170000|2024-11-06 11:39:30|5909.52|5908.82|5909.52|5908.82|5909.77|5909.07|5909.52|5908.82|63
1730893180000|2024-11-06 11:39:40|5909.02|5908.32|5909.02|5908.32|5909.02|5908.32|5909.02|5908.32|361
1730893190000|2024-11-06 11:39:50|5909.39|5908.69|5907.77|5907.07|5909.39|5908.69|5907.77|5907.07|411
1730893200000|2024-11-06 11:40:00|5907.52|5906.82|5907.27|5906.57|5907.77|5907.07|5907.14|5906.44|343
1730893210000|2024-11-06 11:40:10|5907.14|5906.44|5907.77|5907.07|5907.77|5907.07|5906.77|5906.07|141
1730893220000|2024-11-06 11:40:20|5907.52|5906.82|5907.77|5907.07|5908.64|5907.94|5907.52|5906.82|125
1730893230000|2024-11-06 11:40:30|5907.52|5906.82|5905.77|5905.07|5907.52|5906.82|5905.77|5905.07|154
1730893240000|2024-11-06 11:40:40|5906.02|5905.32|5905.52|5904.82|5906.27|5905.57|5905.27|5904.57|160
1730893250000|2024-11-06 11:40:50|5905.27|5904.57|5905.52|5904.82|5905.64|5904.94|5905.27|5904.57|56
1730893260000|2024-11-06 11:41:00|5905.64|5904.94|5905.77|5905.07|5905.77|5905.07|5905.27|5904.57|85
1730893270000|2024-11-06 11:41:10|5905.89|5905.19|5907.02|5906.32|5907.52|5906.82|5905.52|5904.82|165
1730893280000|2024-11-06 11:41:20|5907.14|5906.44|5906.39|5905.69|5907.14|5906.44|5906.14|5905.44|170
1730893290000|2024-11-06 11:41:30|5906.27|5905.57|5906.02|5905.32|5906.27|5905.57|5905.77|5905.07|57
1730893300000|2024-11-06 11:41:40|5905.77|5905.07|5905.39|5904.69|5906.02|5905.32|5905.27|5904.57|137
1730893310000|2024-11-06 11:41:50|5905.52|5904.82|5905.52|5904.82|5906.27|5905.57|5905.39|5904.69|173
1730893320000|2024-11-06 11:42:00|5905.64|5904.94|5906.52|5905.82|5906.52|5905.82|5905.64|5904.94|63
1730893330000|2024-11-06 11:42:10|5906.77|5906.07|5906.52|5905.82|5907.14|5906.44|5906.52|5905.82|93
1730893340000|2024-11-06 11:42:20|5906.39|5905.69|5906.77|5906.07|5907.02|5906.32|5906.14|5905.44|47
1730893350000|2024-11-06 11:42:30|5906.52|5905.82|5907.02|5906.32|5907.02|5906.32|5906.52|5905.82|21
1730893360000|2024-11-06 11:42:40|5907.14|5906.44|5907.27|5906.57|5907.52|5906.82|5907.14|5906.44|115
1730893370000|2024-11-06 11:42:50|5907.39|5906.69|5907.52|5906.82|5907.64|5906.94|5907.27|5906.57|74
1730893380000|2024-11-06 11:43:00|5907.64|5906.94|5909.27|5908.57|5909.27|5908.57|5907.64|5906.94|119
1730893390000|2024-11-06 11:43:10|5909.39|5908.69|5910.02|5909.32|5910.39|5909.69|5909.39|5908.69|164
1730893400000|2024-11-06 11:43:20|5909.77|5909.07|5909.52|5908.82|5909.77|5909.07|5909.39|5908.69|88
1730893410000|2024-11-06 11:43:30|5909.77|5909.07|5909.52|5908.82|5910.02|5909.32|5909.52|5908.82|72
1730893420000|2024-11-06 11:43:40|5910.02|5909.32|5909.27|5908.57|5910.02|5909.32|5909.27|5908.57|110
1730893430000|2024-11-06 11:43:50|5909.02|5908.32|5909.27|5908.57|5909.52|5908.82|5908.77|5908.07|40
1730893440000|2024-11-06 11:44:00|5909.14|5908.44|5909.02|5908.32|5909.14|5908.44|5908.77|5908.07|40
1730893450000|2024-11-06 11:44:10|5909.14|5908.44|5907.89|5907.19|5909.14|5908.44|5907.77|5907.07|72
1730893460000|2024-11-06 11:44:20|5907.77|5907.07|5907.77|5907.07|5907.77|5907.07|5907.52|5906.82|31
1730893470000|2024-11-06 11:44:30|5907.52|5906.82|5907.02|5906.32|5907.77|5907.07|5907.02|5906.32|25
1730893480000|2024-11-06 11:44:40|5906.77|5906.07|5907.02|5906.32|5907.27|5906.57|5906.77|5906.07|43
1730893490000|2024-11-06 11:44:50|5906.77|5906.07|5906.02|5905.32|5906.77|5906.07|5906.02|5905.32|91
1730893500000|2024-11-06 11:45:00|5906.14|5905.44|5905.52|5904.82|5906.27|5905.57|5905.52|5904.82|164
1730893510000|2024-11-06 11:45:10|5905.64|5904.94|5907.02|5906.32|5907.02|5906.32|5905.52|5904.82|163
1730893520000|2024-11-06 11:45:20|5906.77|5906.07|5907.52|5906.82|5907.52|5906.82|5906.52|5905.82|130
1730893530000|2024-11-06 11:45:30|5907.39|5906.69|5908.14|5907.44|5908.14|5907.44|5907.27|5906.57|70
1730893540000|2024-11-06 11:45:40|5909.14|5908.44|5908.02|5907.32|5909.27|5908.57|5908.02|5907.32|775
1730893550000|2024-11-06 11:45:50|5907.89|5907.19|5909.02|5908.32|5909.14|5908.44|5907.89|5907.19|99
1730893560000|2024-11-06 11:46:00|5909.14|5908.44|5908.27|5907.57|5909.14|5908.44|5908.27|5907.57|109
1730893570000|2024-11-06 11:46:10|5908.02|5907.32|5908.02|5907.32|5908.77|5908.07|5907.52|5906.82|175
1730893580000|2024-11-06 11:46:20|5907.89|5907.19|5908.52|5907.82|5908.64|5907.94|5907.52|5906.82|163
1730893590000|2024-11-06 11:46:30|5908.64|5907.94|5908.52|5907.82|5908.77|5908.07|5908.52|5907.82|108
1730893600000|2024-11-06 11:46:40|5908.02|5907.32|5908.02|5907.32|5908.27|5907.57|5908.02|5907.32|69
1730893610000|2024-11-06 11:46:50|5907.77|5907.07|5908.02|5907.32|5908.27|5907.57|5907.52|5906.82|117
1730893620000|2024-11-06 11:47:00|5908.14|5907.44|5907.39|5906.69|5908.27|5907.57|5907.39|5906.69|206
1730893630000|2024-11-06 11:47:10|5907.27|5906.57|5906.77|5906.07|5907.27|5906.57|5906.77|5906.07|58
1730893640000|2024-11-06 11:47:20|5906.64|5905.94|5907.27|5906.57|5907.27|5906.57|5906.52|5905.82|124
1730893650000|2024-11-06 11:47:30|5907.39|5906.69|5907.52|5906.82|5907.64|5906.94|5906.77|5906.07|129
1730893660000|2024-11-06 11:47:40|5907.02|5906.32|5907.02|5906.32|5907.52|5906.82|5906.52|5905.82|157
1730893670000|2024-11-06 11:47:50|5906.64|5905.94|5906.52|5905.82|5906.77|5906.07|5906.52|5905.82|70
1730893680000|2024-11-06 11:48:00|5906.64|5905.94|5907.64|5906.94|5907.77|5907.07|5906.52|5905.82|164
1730893690000|2024-11-06 11:48:10|5907.52|5906.82|5907.27|5906.57|5907.77|5907.07|5907.27|5906.57|85
1730893700000|2024-11-06 11:48:20|5907.14|5906.44|5907.02|5906.32|5907.27|5906.57|5907.02|5906.32|81
1730893710000|2024-11-06 11:48:30|5906.27|5905.57|5907.27|5906.57|5907.27|5906.57|5906.27|5905.57|205
1730893720000|2024-11-06 11:48:40|5907.02|5906.32|5907.02|5906.32|5907.14|5906.44|5906.77|5906.07|50
1730893730000|2024-11-06 11:48:50|5907.27|5906.57|5907.02|5906.32|5907.27|5906.57|5907.02|5906.32|56
1730893740000|2024-11-06 11:49:00|5906.77|5906.07|5907.02|5906.32|5907.27|5906.57|5906.77|5906.07|63
1730893750000|2024-11-06 11:49:10|5907.27|5906.57|5906.77|5906.07|5907.27|5906.57|5906.64|5905.94|65
1730893760000|2024-11-06 11:49:20|5906.64|5905.94|5906.89|5906.19|5907.02|5906.32|5906.52|5905.82|34
1730893770000|2024-11-06 11:49:30|5907.02|5906.32|5906.14|5905.44|5907.02|5906.32|5906.02|5905.32|93
1730893780000|2024-11-06 11:49:40|5906.02|5905.32|5905.64|5904.94|5906.14|5905.44|5905.52|5904.82|82
1730893790000|2024-11-06 11:49:50|5905.52|5904.82|5905.02|5904.32|5905.77|5905.07|5904.77|5904.07|117
1730893800000|2024-11-06 11:50:00|5905.14|5904.44|5905.27|5904.57|5905.52|5904.82|5904.89|5904.19|250
1730893810000|2024-11-06 11:50:10|5905.52|5904.82|5904.77|5904.07|5905.52|5904.82|5904.77|5904.07|119
1730893820000|2024-11-06 11:50:20|5904.89|5904.19|5904.02|5903.32|5904.89|5904.19|5904.02|5903.32|122
1730893830000|2024-11-06 11:50:30|5903.89|5903.19|5903.77|5903.07|5904.02|5903.32|5903.52|5902.82|223
1730893840000|2024-11-06 11:50:40|5903.89|5903.19|5904.77|5904.07|5904.77|5904.07|5903.77|5903.07|96
1730893850000|2024-11-06 11:50:50|5904.64|5903.94|5905.02|5904.32|5905.27|5904.57|5904.52|5903.82|41
1730893860000|2024-11-06 11:51:00|5905.14|5904.44|5904.27|5903.57|5905.27|5904.57|5903.89|5903.19|154
1730893870000|2024-11-06 11:51:10|5904.14|5903.44|5905.27|5904.57|5905.27|5904.57|5903.77|5903.07|107
1730893880000|2024-11-06 11:51:20|5905.52|5904.82|5904.27|5903.57|5905.52|5904.82|5904.02|5903.32|155
1730893890000|2024-11-06 11:51:30|5904.02|5903.32|5903.27|5902.57|5904.27|5903.57|5903.27|5902.57|127
1730893900000|2024-11-06 11:51:40|5903.02|5902.32|5901.64|5900.94|5903.27|5902.57|5901.52|5900.82|205
1730893910000|2024-11-06 11:51:50|5901.77|5901.07|5902.27|5901.57|5902.27|5901.57|5901.52|5900.82|67
1730893920000|2024-11-06 11:52:00|5902.02|5901.32|5902.52|5901.82|5903.27|5902.57|5901.89|5901.19|258
1730893930000|2024-11-06 11:52:10|5902.39|5901.69|5902.02|5901.32|5903.27|5902.57|5902.02|5901.32|262
1730893940000|2024-11-06 11:52:20|5901.89|5901.19|5902.39|5901.69|5902.39|5901.69|5901.52|5900.82|188
1730893950000|2024-11-06 11:52:30|5902.27|5901.57|5901.27|5900.57|5902.77|5902.07|5901.27|5900.57|288
1730893960000|2024-11-06 11:52:40|5901.77|5901.07|5901.02|5900.32|5901.89|5901.19|5901.02|5900.32|163
1730893970000|2024-11-06 11:52:50|5898.64|5897.94|5900.27|5899.57|5900.52|5899.82|5898.39|5897.69|615
1730893980000|2024-11-06 11:53:00|5900.14|5899.44|5901.02|5900.32|5901.27|5900.57|5900.14|5899.44|355
1730893990000|2024-11-06 11:53:10|5900.89|5900.19|5898.77|5898.07|5900.89|5900.19|5898.77|5898.07|275
1730894000000|2024-11-06 11:53:20|5898.89|5898.19|5896.89|5896.19|5898.89|5898.19|5896.89|5896.19|591
1730894010000|2024-11-06 11:53:30|5896.77|5896.07|5894.27|5893.57|5896.77|5896.07|5892.52|5891.82|799
1730894020000|2024-11-06 11:53:40|5894.52|5893.82|5894.02|5893.32|5894.77|5894.07|5892.52|5891.82|761
1730894030000|2024-11-06 11:53:50|5894.27|5893.57|5896.27|5895.57|5896.27|5895.57|5894.27|5893.57|406
1730894040000|2024-11-06 11:54:00|5896.52|5895.82|5896.02|5895.32|5897.77|5897.07|5896.02|5895.32|365
1730894050000|2024-11-06 11:54:10|5895.77|5895.07|5897.02|5896.32|5897.02|5896.32|5894.52|5893.82|253
1730894060000|2024-11-06 11:54:20|5897.14|5896.44|5897.27|5896.57|5898.02|5897.32|5896.89|5896.19|187
1730894070000|2024-11-06 11:54:30|5898.02|5897.32|5897.02|5896.32|5898.27|5897.57|5896.52|5895.82|341
1730894080000|2024-11-06 11:54:40|5896.77|5896.07|5896.89|5896.19|5897.14|5896.44|5896.39|5895.69|133
1730894090000|2024-11-06 11:54:50|5897.02|5896.32|5897.02|5896.32|5897.14|5896.44|5896.77|5896.07|73
1730894100000|2024-11-06 11:55:00|5897.27|5896.57|5901.27|5900.57|5901.27|5900.57|5897.14|5896.44|359
1730894110000|2024-11-06 11:55:10|5901.14|5900.44|5899.02|5898.32|5901.39|5900.69|5898.52|5897.82|322
1730894120000|2024-11-06 11:55:20|5898.77|5898.07|5898.27|5897.57|5899.02|5898.32|5898.02|5897.32|78
1730894130000|2024-11-06 11:55:30|5898.39|5897.69|5897.02|5896.32|5898.52|5897.82|5896.64|5895.94|163
1730894140000|2024-11-06 11:55:40|5896.77|5896.07|5897.02|5896.32|5897.27|5896.57|5896.27|5895.57|104
1730894150000|2024-11-06 11:55:50|5897.14|5896.44|5897.02|5896.32|5897.52|5896.82|5897.02|5896.32|97
1730894160000|2024-11-06 11:56:00|5897.14|5896.44|5898.02|5897.32|5898.39|5897.69|5896.52|5895.82|165
1730894170000|2024-11-06 11:56:10|5898.14|5897.44|5896.77|5896.07|5898.14|5897.44|5896.52|5895.82|95
1730894180000|2024-11-06 11:56:20|5896.89|5896.19|5896.52|5895.82|5897.02|5896.32|5896.27|5895.57|47
1730894190000|2024-11-06 11:56:30|5896.39|5895.69|5896.02|5895.32|5896.52|5895.82|5895.77|5895.07|74
1730894200000|2024-11-06 11:56:40|5895.77|5895.07|5896.02|5895.32|5896.27|5895.57|5895.77|5895.07|97
1730894210000|2024-11-06 11:56:50|5896.14|5895.44|5897.02|5896.32|5897.52|5896.82|5895.77|5895.07|172
1730894220000|2024-11-06 11:57:00|5897.27|5896.57|5897.02|5896.32|5897.77|5897.07|5896.77|5896.07|170
1730894230000|2024-11-06 11:57:10|5897.27|5896.57|5897.27|5896.57|5898.02|5897.32|5897.27|5896.57|127
1730894240000|2024-11-06 11:57:20|5897.39|5896.69|5898.77|5898.07|5898.77|5898.07|5896.27|5895.57|336
1730894250000|2024-11-06 11:57:30|5898.64|5897.94|5898.77|5898.07|5898.77|5898.07|5898.02|5897.32|131
1730894260000|2024-11-06 11:57:40|5898.89|5898.19|5899.77|5899.07|5900.02|5899.32|5898.77|5898.07|189
1730894270000|2024-11-06 11:57:50|5899.52|5898.82|5899.52|5898.82|5899.64|5898.94|5899.14|5898.44|62
1730894280000|2024-11-06 11:58:00|5899.77|5899.07|5898.39|5897.69|5900.02|5899.32|5898.39|5897.69|157
1730894290000|2024-11-06 11:58:10|5898.27|5897.57|5898.14|5897.44|5898.52|5897.82|5898.02|5897.32|67
1730894300000|2024-11-06 11:58:20|5898.27|5897.57|5899.52|5898.82|5900.27|5899.57|5898.14|5897.44|401
1730894310000|2024-11-06 11:58:30|5899.77|5899.07|5899.02|5898.32|5899.89|5899.19|5898.64|5897.94|124
1730894320000|2024-11-06 11:58:40|5899.14|5898.44|5899.52|5898.82|5899.77|5899.07|5899.14|5898.44|66
1730894330000|2024-11-06 11:58:50|5899.64|5898.94|5898.39|5897.69|5899.64|5898.94|5898.27|5897.57|144
1730894340000|2024-11-06 11:59:00|5898.02|5897.32|5897.52|5896.82|5898.02|5897.32|5897.27|5896.57|277
1730894350000|2024-11-06 11:59:10|5897.77|5897.07|5897.27|5896.57|5897.77|5897.07|5896.77|5896.07|87
1730894360000|2024-11-06 11:59:20|5897.39|5896.69|5897.77|5897.07|5898.14|5897.44|5896.77|5896.07|112
1730894370000|2024-11-06 11:59:30|5897.64|5896.94|5898.02|5897.32|5898.27|5897.57|5897.64|5896.94|37
1730894380000|2024-11-06 11:59:40|5898.27|5897.57|5897.02|5896.32|5898.27|5897.57|5896.89|5896.19|62
1730894390000|2024-11-06 11:59:50|5897.14|5896.44|5897.52|5896.82|5897.52|5896.82|5897.02|5896.32|40
1730894400000|2024-11-06 12:00:00|5896.52|5895.82|5896.02|5895.32|5897.64|5896.94|5895.27|5894.57|424
1730894410000|2024-11-06 12:00:10|5895.77|5895.07|5895.52|5894.82|5896.27|5895.57|5895.52|5894.82|165
1730894420000|2024-11-06 12:00:20|5895.64|5894.94|5895.77|5895.07|5895.77|5895.07|5894.27|5893.57|176
1730894430000|2024-11-06 12:00:30|5895.52|5894.82|5896.77|5896.07|5896.77|5896.07|5895.52|5894.82|110
1730894440000|2024-11-06 12:00:40|5896.89|5896.19|5896.77|5896.07|5897.02|5896.32|5896.14|5895.44|33
1730894450000|2024-11-06 12:00:50|5896.89|5896.19|5896.02|5895.32|5897.27|5896.57|5895.77|5895.07|146
1730894460000|2024-11-06 12:01:00|5895.89|5895.19|5897.14|5896.44|5897.64|5896.94|5895.89|5895.19|144
1730894470000|2024-11-06 12:01:10|5897.77|5897.07|5899.52|5898.82|5899.52|5898.82|5897.52|5896.82|126
1730894480000|2024-11-06 12:01:20|5899.77|5899.07|5899.52|5898.82|5900.77|5900.07|5899.27|5898.57|224
1730894490000|2024-11-06 12:01:30|5899.64|5898.94|5898.77|5898.07|5900.02|5899.32|5898.52|5897.82|156
1730894500000|2024-11-06 12:01:40|5899.02|5898.32|5899.02|5898.32|5899.27|5898.57|5898.77|5898.07|74
1730894510000|2024-11-06 12:01:50|5898.77|5898.07|5898.77|5898.07|5899.02|5898.32|5898.39|5897.69|156
1730894520000|2024-11-06 12:02:00|5898.52|5897.82|5898.52|5897.82|5899.27|5898.57|5898.27|5897.57|101
1730894530000|2024-11-06 12:02:10|5898.64|5897.94|5898.14|5897.44|5898.77|5898.07|5898.14|5897.44|162
1730894540000|2024-11-06 12:02:20|5898.02|5897.32|5898.64|5897.94|5898.64|5897.94|5897.77|5897.07|76
1730894550000|2024-11-06 12:02:30|5898.52|5897.82|5899.02|5898.32|5899.14|5898.44|5898.52|5897.82|28
1730894560000|2024-11-06 12:02:40|5899.52|5898.82|5900.14|5899.44|5900.27|5899.57|5899.52|5898.82|96
1730894570000|2024-11-06 12:02:50|5900.02|5899.32|5900.27|5899.57|5900.52|5899.82|5900.02|5899.32|38
1730894580000|2024-11-06 12:03:00|5901.02|5900.32|5900.77|5900.07|5901.52|5900.82|5900.77|5900.07|179
1730894590000|2024-11-06 12:03:10|5900.52|5899.82|5901.77|5901.07|5901.77|5901.07|5900.52|5899.82|117
1730894600000|2024-11-06 12:03:20|5901.64|5900.94|5901.77|5901.07|5901.77|5901.07|5900.77|5900.07|113
1730894610000|2024-11-06 12:03:30|5901.64|5900.94|5901.89|5901.19|5902.02|5901.32|5901.64|5900.94|44
1730894620000|2024-11-06 12:03:40|5902.02|5901.32|5901.77|5901.07|5902.27|5901.57|5901.27|5900.57|194
1730894630000|2024-11-06 12:03:50|5901.27|5900.57|5903.02|5902.32|5903.14|5902.44|5901.27|5900.57|253
1730894640000|2024-11-06 12:04:00|5903.27|5902.57|5903.89|5903.19|5903.89|5903.19|5903.02|5902.32|179
1730894650000|2024-11-06 12:04:10|5904.02|5903.32|5904.64|5903.94|5904.64|5903.94|5903.64|5902.94|116
1730894660000|2024-11-06 12:04:20|5904.52|5903.82|5905.02|5904.32|5905.02|5904.32|5904.02|5903.32|153
1730894670000|2024-11-06 12:04:30|5904.77|5904.07|5905.27|5904.57|5905.52|5904.82|5904.77|5904.07|343
1730894680000|2024-11-06 12:04:40|5905.64|5904.94|5905.27|5904.57|5905.77|5905.07|5905.02|5904.32|128
1730894690000|2024-11-06 12:04:50|5905.52|5904.82|5905.27|5904.57|5905.52|5904.82|5905.02|5904.32|121
1730894700000|2024-11-06 12:05:00|5905.14|5904.44|5905.02|5904.32|5905.77|5905.07|5904.77|5904.07|342
1730894710000|2024-11-06 12:05:10|5904.89|5904.19|5905.52|5904.82|5905.64|5904.94|5904.77|5904.07|124
1730894720000|2024-11-06 12:05:20|5905.39|5904.69|5904.77|5904.07|5905.64|5904.94|5904.52|5903.82|101
1730894730000|2024-11-06 12:05:30|5905.02|5904.32|5906.02|5905.32|5906.14|5905.44|5905.02|5904.32|104
1730894740000|2024-11-06 12:05:40|5905.77|5905.07|5906.02|5905.32|5906.02|5905.32|5905.52|5904.82|27
1730894750000|2024-11-06 12:05:50|5906.14|5905.44|5905.52|5904.82|5906.27|5905.57|5905.14|5904.44|277
1730894760000|2024-11-06 12:06:00|5905.27|5904.57|5906.27|5905.57|5906.89|5906.19|5905.14|5904.44|172
1730894770000|2024-11-06 12:06:10|5906.14|5905.44|5906.27|5905.57|5906.77|5906.07|5906.14|5905.44|60
1730894780000|2024-11-06 12:06:20|5906.02|5905.32|5905.27|5904.57|5906.02|5905.32|5905.02|5904.32|88
1730894790000|2024-11-06 12:06:30|5905.02|5904.32|5906.02|5905.32|5906.02|5905.32|5905.02|5904.32|91
1730894800000|2024-11-06 12:06:40|5905.89|5905.19|5906.14|5905.44|5906.77|5906.07|5905.77|5905.07|92
1730894810000|2024-11-06 12:06:50|5906.27|5905.57|5906.39|5905.69|5906.77|5906.07|5905.89|5905.19|150
1730894820000|2024-11-06 12:07:00|5906.14|5905.44|5906.27|5905.57|5907.27|5906.57|5906.14|5905.44|369
1730894830000|2024-11-06 12:07:10|5906.14|5905.44|5906.27|5905.57|5906.77|5906.07|5906.14|5905.44|55
1730894840000|2024-11-06 12:07:20|5906.14|5905.44|5906.27|5905.57|5906.52|5905.82|5905.77|5905.07|113
1730894850000|2024-11-06 12:07:30|5906.52|5905.82|5906.27|5905.57|5906.52|5905.82|5906.27|5905.57|43
1730894860000|2024-11-06 12:07:40|5906.14|5905.44|5906.02|5905.32|5906.27|5905.57|5905.77|5905.07|45
1730894870000|2024-11-06 12:07:50|5905.89|5905.19|5903.77|5903.07|5905.89|5905.19|5903.27|5902.57|278
1730894880000|2024-11-06 12:08:00|5904.02|5903.32|5903.77|5903.07|5904.02|5903.32|5903.39|5902.69|80
1730894890000|2024-11-06 12:08:10|5904.39|5903.69|5905.52|5904.82|5905.52|5904.82|5904.39|5903.69|134
1730894900000|2024-11-06 12:08:20|5906.52|5905.82|5906.77|5906.07|5906.77|5906.07|5906.02|5905.32|149
1730894910000|2024-11-06 12:08:30|5906.52|5905.82|5906.02|5905.32|5906.52|5905.82|5906.02|5905.32|56
1730894920000|2024-11-06 12:08:40|5905.89|5905.19|5906.52|5905.82|5906.77|5906.07|5905.89|5905.19|66
1730894930000|2024-11-06 12:08:50|5906.39|5905.69|5906.02|5905.32|5906.52|5905.82|5906.02|5905.32|62
1730894940000|2024-11-06 12:09:00|5905.77|5905.07|5906.52|5905.82|5906.52|5905.82|5905.27|5904.57|120
1730894950000|2024-11-06 12:09:10|5906.39|5905.69|5906.27|5905.57|5906.52|5905.82|5906.27|5905.57|25
1730894960000|2024-11-06 12:09:20|5906.39|5905.69|5906.77|5906.07|5907.52|5906.82|5906.14|5905.44|211
1730894970000|2024-11-06 12:09:30|5906.52|5905.82|5906.64|5905.94|5907.27|5906.57|5906.52|5905.82|41
1730894980000|2024-11-06 12:09:40|5906.77|5906.07|5907.27|5906.57|5907.39|5906.69|5906.52|5905.82|49
1730894990000|2024-11-06 12:09:50|5907.39|5906.69|5907.52|5906.82|5907.77|5907.07|5907.02|5906.32|158
1730895000000|2024-11-06 12:10:00|5907.64|5906.94|5907.77|5907.07|5908.64|5907.94|5907.52|5906.82|212
1730895010000|2024-11-06 12:10:10|5907.89|5907.19|5908.27|5907.57|5908.77|5908.07|5907.52|5906.82|95
1730895020000|2024-11-06 12:10:20|5908.52|5907.82|5908.02|5907.32|5908.52|5907.82|5908.02|5907.32|31
1730895030000|2024-11-06 12:10:30|5907.89|5907.19|5908.27|5907.57|5908.27|5907.57|5907.39|5906.69|168
1730895040000|2024-11-06 12:10:40|5908.02|5907.32|5908.27|5907.57|5908.27|5907.57|5907.52|5906.82|95
1730895050000|2024-11-06 12:10:50|5908.39|5907.69|5909.52|5908.82|5909.52|5908.82|5908.39|5907.69|141
1730895060000|2024-11-06 12:11:00|5909.39|5908.69|5909.02|5908.32|5910.27|5909.57|5909.02|5908.32|148
1730895070000|2024-11-06 12:11:10|5909.14|5908.44|5909.02|5908.32|5910.02|5909.32|5909.02|5908.32|112
1730895080000|2024-11-06 12:11:20|5908.77|5908.07|5908.27|5907.57|5909.39|5908.69|5908.02|5907.32|243
1730895090000|2024-11-06 12:11:30|5908.52|5907.82|5909.02|5908.32|5909.27|5908.57|5908.52|5907.82|114
1730895100000|2024-11-06 12:11:40|5908.89|5908.19|5908.77|5908.07|5908.89|5908.19|5908.27|5907.57|29
1730895110000|2024-11-06 12:11:50|5908.52|5907.82|5909.27|5908.57|5909.27|5908.57|5908.52|5907.82|32
1730895120000|2024-11-06 12:12:00|5909.14|5908.44|5908.27|5907.57|5909.14|5908.44|5908.27|5907.57|72
1730895130000|2024-11-06 12:12:10|5908.02|5907.32|5907.77|5907.07|5908.27|5907.57|5907.64|5906.94|57
1730895140000|2024-11-06 12:12:20|5907.64|5906.94|5908.27|5907.57|5908.52|5907.82|5907.52|5906.82|61
1730895150000|2024-11-06 12:12:30|5908.14|5907.44|5908.89|5908.19|5908.89|5908.19|5908.14|5907.44|36
1730895160000|2024-11-06 12:12:40|5909.02|5908.32|5909.27|5908.57|5909.39|5908.69|5908.27|5907.57|118
1730895170000|2024-11-06 12:12:50|5909.39|5908.69|5909.02|5908.32|5909.39|5908.69|5908.77|5908.07|65
1730895180000|2024-11-06 12:13:00|5908.77|5908.07|5908.52|5907.82|5908.89|5908.19|5908.52|5907.82|55
1730895190000|2024-11-06 12:13:10|5908.27|5907.57|5908.64|5907.94|5908.89|5908.19|5907.89|5907.19|89
1730895200000|2024-11-06 12:13:20|5908.52|5907.82|5908.77|5908.07|5908.77|5908.07|5908.02|5907.32|83
1730895210000|2024-11-06 12:13:30|5908.52|5907.82|5908.52|5907.82|5908.77|5908.07|5908.02|5907.32|60
1730895220000|2024-11-06 12:13:40|5908.27|5907.57|5909.52|5908.82|5909.52|5908.82|5908.27|5907.57|235
1730895230000|2024-11-06 12:13:50|5909.14|5908.44|5909.77|5909.07|5909.77|5909.07|5908.77|5908.07|254
1730895240000|2024-11-06 12:14:00|5909.52|5908.82|5909.77|5909.07|5909.77|5909.07|5909.27|5908.57|77
1730895250000|2024-11-06 12:14:10|5910.02|5909.32|5910.64|5909.94|5911.02|5910.32|5910.02|5909.32|229
1730895260000|2024-11-06 12:14:20|5910.77|5910.07|5910.77|5910.07|5911.02|5910.32|5910.02|5909.32|118
1730895270000|2024-11-06 12:14:30|5910.89|5910.19|5911.52|5910.82|5911.52|5910.82|5910.52|5909.82|72
1730895280000|2024-11-06 12:14:40|5911.27|5910.57|5911.64|5910.94|5911.77|5911.07|5911.27|5910.57|87
1730895290000|2024-11-06 12:14:50|5911.52|5910.82|5911.77|5911.07|5911.89|5911.19|5911.52|5910.82|70
1730895300000|2024-11-06 12:15:00|5911.64|5910.94|5911.52|5910.82|5911.77|5911.07|5911.52|5910.82|45
1730895310000|2024-11-06 12:15:10|5911.39|5910.69|5910.52|5909.82|5911.52|5910.82|5910.02|5909.32|135
1730895320000|2024-11-06 12:15:20|5910.77|5910.07|5910.89|5910.19|5910.89|5910.19|5910.52|5909.82|38
1730895330000|2024-11-06 12:15:30|5911.02|5910.32|5911.02|5910.32|5911.52|5910.82|5910.77|5910.07|76
1730895340000|2024-11-06 12:15:40|5910.89|5910.19|5911.52|5910.82|5911.64|5910.94|5910.77|5910.07|66
1730895350000|2024-11-06 12:15:50|5911.39|5910.69|5912.52|5911.82|5912.77|5912.07|5911.27|5910.57|216
1730895360000|2024-11-06 12:16:00|5912.14|5911.44|5911.77|5911.07|5912.14|5911.44|5911.77|5911.07|82
1730895370000|2024-11-06 12:16:10|5911.89|5911.19|5913.27|5912.57|5913.27|5912.57|5911.77|5911.07|244
1730895380000|2024-11-06 12:16:20|5913.02|5912.32|5913.02|5912.32|5913.02|5912.32|5913.02|5912.32|134
1730895390000|2024-11-06 12:16:30|5913.14|5912.44|5913.27|5912.57|5913.52|5912.82|5913.02|5912.32|262
1730895400000|2024-11-06 12:16:40|5914.02|5913.32|5913.52|5912.82|5914.02|5913.32|5913.27|5912.57|131
1730895410000|2024-11-06 12:16:50|5913.64|5912.94|5914.77|5914.07|5915.27|5914.57|5913.52|5912.82|334
1730895420000|2024-11-06 12:17:00|5914.89|5914.19|5914.77|5914.07|5916.02|5915.32|5914.52|5913.82|462
1730895430000|2024-11-06 12:17:10|5914.27|5913.57|5914.52|5913.82|5915.27|5914.57|5914.02|5913.32|217
1730895440000|2024-11-06 12:17:20|5914.39|5913.69|5913.89|5913.19|5914.52|5913.82|5913.77|5913.07|114
1730895450000|2024-11-06 12:17:30|5913.77|5913.07|5912.89|5912.19|5913.89|5913.19|5912.77|5912.07|278
1730895460000|2024-11-06 12:17:40|5913.02|5912.32|5913.77|5913.07|5913.89|5913.19|5913.02|5912.32|123
1730895470000|2024-11-06 12:17:50|5914.02|5913.32|5915.14|5914.44|5915.27|5914.57|5914.02|5913.32|204
1730895480000|2024-11-06 12:18:00|5915.02|5914.32|5913.27|5912.57|5915.39|5914.69|5913.27|5912.57|211
1730895490000|2024-11-06 12:18:10|5913.02|5912.32|5912.77|5912.07|5913.52|5912.82|5912.77|5912.07|92
1730895500000|2024-11-06 12:18:20|5912.64|5911.94|5912.89|5912.19|5913.02|5912.32|5912.27|5911.57|132
1730895510000|2024-11-06 12:18:30|5913.02|5912.32|5912.89|5912.19|5913.89|5913.19|5912.89|5912.19|105
1730895520000|2024-11-06 12:18:40|5912.77|5912.07|5913.02|5912.32|5913.27|5912.57|5912.77|5912.07|77
1730895530000|2024-11-06 12:18:50|5912.89|5912.19|5912.27|5911.57|5913.02|5912.32|5912.02|5911.32|77
1730895540000|2024-11-06 12:19:00|5912.02|5911.32|5912.02|5911.32|5912.52|5911.82|5911.77|5911.07|130
1730895550000|2024-11-06 12:19:10|5912.14|5911.44|5913.14|5912.44|5913.27|5912.57|5912.14|5911.44|227
1730895560000|2024-11-06 12:19:20|5913.02|5912.32|5912.64|5911.94|5913.27|5912.57|5912.64|5911.94|74
1730895570000|2024-11-06 12:19:30|5912.52|5911.82|5912.77|5912.07|5912.77|5912.07|5912.52|5911.82|40
1730895580000|2024-11-06 12:19:40|5912.89|5912.19|5912.77|5912.07|5912.89|5912.19|5912.52|5911.82|87
1730895590000|2024-11-06 12:19:50|5913.27|5912.57|5914.02|5913.32|5914.02|5913.32|5913.27|5912.57|55
1730895600000|2024-11-06 12:20:00|5914.14|5913.44|5914.27|5913.57|5914.27|5913.57|5913.77|5913.07|83
1730895610000|2024-11-06 12:20:10|5914.14|5913.44|5913.77|5913.07|5914.14|5913.44|5913.64|5912.94|130
1730895620000|2024-11-06 12:20:20|5913.89|5913.19|5913.27|5912.57|5913.89|5913.19|5913.02|5912.32|42
1730895630000|2024-11-06 12:20:30|5913.02|5912.32|5912.77|5912.07|5913.27|5912.57|5912.52|5911.82|75
1730895640000|2024-11-06 12:20:40|5912.02|5911.32|5912.52|5911.82|5912.52|5911.82|5912.02|5911.32|103
1730895650000|2024-11-06 12:20:50|5912.39|5911.69|5912.27|5911.57|5912.77|5912.07|5912.27|5911.57|65
1730895660000|2024-11-06 12:21:00|5912.14|5911.44|5909.89|5909.19|5912.27|5911.57|5909.89|5909.19|186
1730895670000|2024-11-06 12:21:10|5910.02|5909.32|5909.52|5908.82|5910.02|5909.32|5909.27|5908.57|154
1730895680000|2024-11-06 12:21:20|5909.77|5909.07|5910.52|5909.82|5910.52|5909.82|5909.77|5909.07|137
1730895690000|2024-11-06 12:21:30|5910.64|5909.94|5910.02|5909.32|5911.14|5910.44|5909.77|5909.07|219
1730895700000|2024-11-06 12:21:40|5910.27|5909.57|5909.02|5908.32|5910.27|5909.57|5909.02|5908.32|181
1730895710000|2024-11-06 12:21:50|5909.77|5909.07|5909.77|5909.07|5909.77|5909.07|5909.39|5908.69|179
1730895720000|2024-11-06 12:22:00|5909.39|5908.69|5909.77|5909.07|5910.27|5909.57|5909.39|5908.69|252
1730895730000|2024-11-06 12:22:10|5910.14|5909.44|5910.14|5909.44|5910.27|5909.57|5910.02|5909.32|68
1730895740000|2024-11-06 12:22:20|5910.02|5909.32|5909.02|5908.32|5910.14|5909.44|5909.02|5908.32|57
1730895750000|2024-11-06 12:22:30|5908.89|5908.19|5908.27|5907.57|5908.89|5908.19|5908.02|5907.32|68
1730895760000|2024-11-06 12:22:40|5908.39|5907.69|5909.02|5908.32|5909.02|5908.32|5908.27|5907.57|119
1730895770000|2024-11-06 12:22:50|5909.14|5908.44|5909.64|5908.94|5909.77|5909.07|5909.14|5908.44|18
1730895780000|2024-11-06 12:23:00|5909.52|5908.82|5909.64|5908.94|5910.02|5909.32|5909.52|5908.82|67
1730895790000|2024-11-06 12:23:10|5909.52|5908.82|5910.77|5910.07|5911.02|5910.32|5909.52|5908.82|87
1730895800000|2024-11-06 12:23:20|5911.02|5910.32|5912.02|5911.32|5912.02|5911.32|5910.39|5909.69|101
1730895810000|2024-11-06 12:23:30|5911.89|5911.19|5911.27|5910.57|5912.02|5911.32|5911.27|5910.57|63
1730895820000|2024-11-06 12:23:40|5911.02|5910.32|5909.89|5909.19|5911.02|5910.32|5909.77|5909.07|104
1730895830000|2024-11-06 12:23:50|5909.77|5909.07|5909.77|5909.07|5910.02|5909.32|5909.77|5909.07|49
1730895840000|2024-11-06 12:24:00|5909.89|5909.19|5908.27|5907.57|5909.89|5909.19|5908.02|5907.32|234
1730895850000|2024-11-06 12:24:10|5908.52|5907.82|5907.52|5906.82|5908.52|5907.82|5907.52|5906.82|99
1730895860000|2024-11-06 12:24:20|5907.64|5906.94|5907.52|5906.82|5907.77|5907.07|5907.52|5906.82|21
1730895870000|2024-11-06 12:24:30|5907.77|5907.07|5908.27|5907.57|5908.27|5907.57|5907.52|5906.82|99
1730895880000|2024-11-06 12:24:40|5908.02|5907.32|5907.77|5907.07|5908.02|5907.32|5907.64|5906.94|83
1730895890000|2024-11-06 12:24:50|5907.89|5907.19|5908.02|5907.32|5908.27|5907.57|5907.77|5907.07|126
1730895900000|2024-11-06 12:25:00|5908.14|5907.44|5909.27|5908.57|5909.27|5908.57|5908.14|5907.44|51
1730895910000|2024-11-06 12:25:10|5909.39|5908.69|5909.52|5908.82|5909.52|5908.82|5909.02|5908.32|66
1730895920000|2024-11-06 12:25:20|5909.39|5908.69|5910.02|5909.32|5910.02|5909.32|5908.77|5908.07|227
1730895930000|2024-11-06 12:25:30|5909.89|5909.19|5909.77|5909.07|5909.89|5909.19|5909.52|5908.82|33
1730895940000|2024-11-06 12:25:40|5909.89|5909.19|5908.77|5908.07|5909.89|5909.19|5908.77|5908.07|103
1730895950000|2024-11-06 12:25:50|5908.89|5908.19|5909.02|5908.32|5909.02|5908.32|5908.77|5908.07|42
1730895960000|2024-11-06 12:26:00|5909.27|5908.57|5910.39|5909.69|5910.39|5909.69|5909.27|5908.57|168
1730895970000|2024-11-06 12:26:10|5910.27|5909.57|5910.27|5909.57|5910.77|5910.07|5910.02|5909.32|88
1730895980000|2024-11-06 12:26:20|5910.14|5909.44|5910.27|5909.57|5911.02|5910.32|5910.02|5909.32|126
1730895990000|2024-11-06 12:26:30|5910.02|5909.32|5910.77|5910.07|5910.77|5910.07|5909.89|5909.19|64
1730896000000|2024-11-06 12:26:40|5910.64|5909.94|5910.02|5909.32|5910.64|5909.94|5909.77|5909.07|69
1730896010000|2024-11-06 12:26:50|5909.77|5909.07|5909.02|5908.32|5909.89|5909.19|5909.02|5908.32|100
1730896020000|2024-11-06 12:27:00|5908.89|5908.19|5909.52|5908.82|5909.77|5909.07|5908.77|5908.07|71
1730896030000|2024-11-06 12:27:10|5909.27|5908.57|5909.02|5908.32|5909.27|5908.57|5909.02|5908.32|50
1730896040000|2024-11-06 12:27:20|5909.14|5908.44|5909.52|5908.82|5909.77|5909.07|5909.02|5908.32|61
1730896050000|2024-11-06 12:27:30|5909.77|5909.07|5910.27|5909.57|5910.27|5909.57|5909.77|5909.07|62
1730896060000|2024-11-06 12:27:40|5910.52|5909.82|5910.52|5909.82|5910.77|5910.07|5910.52|5909.82|41
1730896070000|2024-11-06 12:27:50|5910.64|5909.94|5910.02|5909.32|5910.64|5909.94|5909.89|5909.19|36
1730896080000|2024-11-06 12:28:00|5909.89|5909.19|5909.77|5909.07|5910.02|5909.32|5909.64|5908.94|33
1730896090000|2024-11-06 12:28:10|5909.89|5909.19|5909.77|5909.07|5910.02|5909.32|5909.64|5908.94|37
1730896100000|2024-11-06 12:28:20|5909.89|5909.19|5909.52|5908.82|5910.02|5909.32|5909.52|5908.82|28
1730896110000|2024-11-06 12:28:30|5909.64|5908.94|5909.27|5908.57|5909.64|5908.94|5909.27|5908.57|18
1730896120000|2024-11-06 12:28:40|5909.52|5908.82|5909.77|5909.07|5909.77|5909.07|5909.52|5908.82|14
1730896130000|2024-11-06 12:28:50|5910.02|5909.32|5908.77|5908.07|5910.02|5909.32|5907.52|5906.82|436
1730896140000|2024-11-06 12:29:00|5908.52|5907.82|5907.52|5906.82|5908.77|5908.07|5907.52|5906.82|210
1730896150000|2024-11-06 12:29:10|5907.39|5906.69|5908.02|5907.32|5908.52|5907.82|5907.27|5906.57|178
1730896160000|2024-11-06 12:29:20|5908.14|5907.44|5908.52|5907.82|5908.64|5907.94|5907.27|5906.57|244
1730896170000|2024-11-06 12:29:30|5908.64|5907.94|5909.27|5908.57|5909.39|5908.69|5908.52|5907.82|53
1730896180000|2024-11-06 12:29:40|5909.52|5908.82|5910.77|5910.07|5910.77|5910.07|5909.27|5908.57|98
1730896190000|2024-11-06 12:29:50|5910.89|5910.19|5910.27|5909.57|5911.02|5910.32|5910.27|5909.57|50
1730896200000|2024-11-06 12:30:00|5910.52|5909.82|5910.27|5909.57|5910.77|5910.07|5909.77|5909.07|51
1730896210000|2024-11-06 12:30:10|5908.27|5907.57|5909.02|5908.32|5909.02|5908.32|5908.27|5907.57|387
1730896220000|2024-11-06 12:30:20|5909.14|5908.44|5909.27|5908.57|5909.27|5908.57|5908.77|5908.07|67
1730896230000|2024-11-06 12:30:30|5909.39|5908.69|5910.64|5909.94|5910.64|5909.94|5909.39|5908.69|50
1730896240000|2024-11-06 12:30:40|5910.77|5910.07|5910.77|5910.07|5910.89|5910.19|5910.52|5909.82|27
1730896250000|2024-11-06 12:30:50|5910.89|5910.19|5911.77|5911.07|5911.77|5911.07|5910.77|5910.07|107
1730896260000|2024-11-06 12:31:00|5911.89|5911.19|5911.77|5911.07|5912.27|5911.57|5911.64|5910.94|91
1730896270000|2024-11-06 12:31:10|5911.64|5910.94|5912.14|5911.44|5912.52|5911.82|5911.52|5910.82|227
1730896280000|2024-11-06 12:31:20|5912.02|5911.32|5911.64|5910.94|5912.14|5911.44|5911.14|5910.44|151
1730896290000|2024-11-06 12:31:30|5911.52|5910.82|5911.39|5910.69|5911.77|5911.07|5911.27|5910.57|132
1730896300000|2024-11-06 12:31:40|5911.27|5910.57|5912.02|5911.32|5912.02|5911.32|5911.27|5910.57|130
1730896310000|2024-11-06 12:31:50|5911.89|5911.19|5911.52|5910.82|5911.89|5911.19|5911.52|5910.82|20
1730896320000|2024-11-06 12:32:00|5911.39|5910.69|5911.77|5911.07|5912.02|5911.32|5911.27|5910.57|101
1730896330000|2024-11-06 12:32:10|5911.52|5910.82|5911.52|5910.82|5911.77|5911.07|5911.52|5910.82|59
1730896340000|2024-11-06 12:32:20|5911.64|5910.94|5911.77|5911.07|5911.77|5911.07|5911.52|5910.82|40
1730896350000|2024-11-06 12:32:30|5911.89|5911.19|5911.77|5911.07|5912.02|5911.32|5911.77|5911.07|27
1730896360000|2024-11-06 12:32:40|5911.89|5911.19|5912.02|5911.32|5912.27|5911.57|5911.89|5911.19|78
1730896370000|2024-11-06 12:32:50|5911.89|5911.19|5911.77|5911.07|5912.02|5911.32|5911.77|5911.07|29
1730896380000|2024-11-06 12:33:00|5912.14|5911.44|5914.27|5913.57|5914.27|5913.57|5912.14|5911.44|291
1730896390000|2024-11-06 12:33:10|5914.02|5913.32|5914.77|5914.07|5914.77|5914.07|5914.02|5913.32|123
1730896400000|2024-11-06 12:33:20|5914.64|5913.94|5913.52|5912.82|5914.64|5913.94|5913.52|5912.82|134
1730896410000|2024-11-06 12:33:30|5913.39|5912.69|5913.77|5913.07|5913.77|5913.07|5913.27|5912.57|52
1730896420000|2024-11-06 12:33:40|5913.89|5913.19|5914.52|5913.82|5914.52|5913.82|5913.77|5913.07|136
1730896430000|2024-11-06 12:33:50|5914.89|5914.19|5914.89|5914.19|5914.89|5914.19|5914.77|5914.07|65
1730896440000|2024-11-06 12:34:00|5915.02|5914.32|5915.52|5914.82|5915.64|5914.94|5914.77|5914.07|150
1730896450000|2024-11-06 12:34:10|5915.64|5914.94|5915.02|5914.32|5915.77|5915.07|5914.77|5914.07|78
1730896460000|2024-11-06 12:34:20|5914.89|5914.19|5914.77|5914.07|5915.02|5914.32|5914.52|5913.82|156
1730896470000|2024-11-06 12:34:30|5914.89|5914.19|5915.77|5915.07|5916.27|5915.57|5914.89|5914.19|235
1730896480000|2024-11-06 12:34:40|5916.02|5915.32|5915.77|5915.07|5916.02|5915.32|5915.52|5914.82|83
1730896490000|2024-11-06 12:34:50|5915.64|5914.94|5916.02|5915.32|5916.27|5915.57|5915.52|5914.82|273
1730896500000|2024-11-06 12:35:00|5915.77|5915.07|5915.27|5914.57|5915.77|5915.07|5915.02|5914.32|158
1730896510000|2024-11-06 12:35:10|5915.52|5914.82|5915.27|5914.57|5915.64|5914.94|5915.27|5914.57|62
1730896520000|2024-11-06 12:35:20|5915.14|5914.44|5914.89|5914.19|5915.14|5914.44|5914.89|5914.19|122
1730896530000|2024-11-06 12:35:30|5914.77|5914.07|5915.27|5914.57|5915.27|5914.57|5914.27|5913.57|137
1730896540000|2024-11-06 12:35:40|5915.52|5914.82|5915.27|5914.57|5915.77|5915.07|5915.27|5914.57|94
1730896550000|2024-11-06 12:35:50|5915.02|5914.32|5915.02|5914.32|5915.27|5914.57|5915.02|5914.32|52
1730896560000|2024-11-06 12:36:00|5914.64|5913.94|5915.02|5914.32|5915.02|5914.32|5914.52|5913.82|88
1730896570000|2024-11-06 12:36:10|5915.52|5914.82|5915.77|5915.07|5915.77|5915.07|5915.52|5914.82|64
1730896580000|2024-11-06 12:36:20|5915.64|5914.94|5915.52|5914.82|5915.77|5915.07|5915.52|5914.82|46
1730896590000|2024-11-06 12:36:30|5915.39|5914.69|5915.27|5914.57|5915.39|5914.69|5915.02|5914.32|40
1730896600000|2024-11-06 12:36:40|5915.52|5914.82|5915.27|5914.57|5915.77|5915.07|5915.27|5914.57|81
1730896610000|2024-11-06 12:36:50|5915.02|5914.32|5915.02|5914.32|5915.27|5914.57|5914.77|5914.07|64
1730896620000|2024-11-06 12:37:00|5915.14|5914.44|5914.02|5913.32|5915.52|5914.82|5914.02|5913.32|189
1730896630000|2024-11-06 12:37:10|5913.89|5913.19|5914.27|5913.57|5914.27|5913.57|5913.77|5913.07|88
1730896640000|2024-11-06 12:37:20|5914.02|5913.32|5914.02|5913.32|5914.14|5913.44|5914.02|5913.32|43
1730896650000|2024-11-06 12:37:30|5914.14|5913.44|5914.27|5913.57|5914.27|5913.57|5914.14|5913.44|13
1730896660000|2024-11-06 12:37:40|5914.14|5913.44|5914.39|5913.69|5914.39|5913.69|5914.14|5913.44|112
1730896670000|2024-11-06 12:37:50|5914.27|5913.57|5914.52|5913.82|5914.52|5913.82|5913.64|5912.94|189
1730896680000|2024-11-06 12:38:00|5915.52|5914.82|5914.89|5914.19|5915.77|5915.07|5914.77|5914.07|192
1730896690000|2024-11-06 12:38:10|5915.02|5914.32|5914.27|5913.57|5915.02|5914.32|5914.27|5913.57|169
1730896700000|2024-11-06 12:38:20|||||||||13
1730896710000|2024-11-06 12:38:30|5914.52|5913.82|5913.89|5913.19|5914.77|5914.07|5913.77|5913.07|190
1730896720000|2024-11-06 12:38:40|5914.02|5913.32|5913.77|5913.07|5914.02|5913.32|5913.77|5913.07|44
1730896730000|2024-11-06 12:38:50|5914.02|5913.32|5913.77|5913.07|5914.27|5913.57|5913.77|5913.07|84
1730896740000|2024-11-06 12:39:00|5913.89|5913.19|5914.27|5913.57|5914.27|5913.57|5913.89|5913.19|51
1730896750000|2024-11-06 12:39:10|5914.02|5913.32|5913.77|5913.07|5914.27|5913.57|5913.77|5913.07|85
1730896760000|2024-11-06 12:39:20|5913.64|5912.94|5914.39|5913.69|5914.52|5913.82|5913.52|5912.82|74
1730896770000|2024-11-06 12:39:30|5914.52|5913.82|5914.27|5913.57|5914.52|5913.82|5914.02|5913.32|26
1730896780000|2024-11-06 12:39:40|5915.27|5914.57|5914.02|5913.32|5915.27|5914.57|5914.02|5913.32|113
1730896790000|2024-11-06 12:39:50|5914.14|5913.44|5913.52|5912.82|5914.14|5913.44|5913.52|5912.82|56
1730896800000|2024-11-06 12:40:00|5913.27|5912.57|5915.02|5914.32|5915.02|5914.32|5913.14|5912.44|213
1730896810000|2024-11-06 12:40:10|5914.77|5914.07|5914.77|5914.07|5915.02|5914.32|5914.77|5914.07|36
1730896820000|2024-11-06 12:40:20|5914.52|5913.82|5914.52|5913.82|5914.77|5914.07|5914.52|5913.82|55
1730896830000|2024-11-06 12:40:30|5914.64|5913.94|5914.52|5913.82|5914.77|5914.07|5914.52|5913.82|11
1730896840000|2024-11-06 12:40:40|5914.64|5913.94|5914.27|5913.57|5914.77|5914.07|5914.27|5913.57|45
1730896850000|2024-11-06 12:40:50|5914.02|5913.32|5913.27|5912.57|5914.02|5913.32|5913.27|5912.57|55
1730896860000|2024-11-06 12:41:00|5913.39|5912.69|5914.02|5913.32|5914.27|5913.57|5913.39|5912.69|67
1730896870000|2024-11-06 12:41:10|5913.77|5913.07|5914.02|5913.32|5914.02|5913.32|5913.77|5913.07|62
1730896880000|2024-11-06 12:41:20|5914.27|5913.57|5914.02|5913.32|5914.39|5913.69|5914.02|5913.32|52
1730896890000|2024-11-06 12:41:30|5913.77|5913.07|5914.02|5913.32|5914.27|5913.57|5913.77|5913.07|76
1730896900000|2024-11-06 12:41:40|5914.27|5913.57|5914.02|5913.32|5914.77|5914.07|5913.89|5913.19|122
1730896910000|2024-11-06 12:41:50|5913.89|5913.19|5914.02|5913.32|5914.02|5913.32|5913.77|5913.07|21
1730896920000|2024-11-06 12:42:00|5914.27|5913.57|5914.27|5913.57|5914.39|5913.69|5913.52|5912.82|98
1730896930000|2024-11-06 12:42:10|5914.39|5913.69|5913.27|5912.57|5914.52|5913.82|5913.27|5912.57|103
1730896940000|2024-11-06 12:42:20|5913.02|5912.32|5912.77|5912.07|5913.02|5912.32|5912.52|5911.82|122
1730896950000|2024-11-06 12:42:30|5913.02|5912.32|5913.39|5912.69|5913.39|5912.69|5912.89|5912.19|43
1730896960000|2024-11-06 12:42:40|5913.27|5912.57|5913.77|5913.07|5913.89|5913.19|5913.27|5912.57|21
1730896970000|2024-11-06 12:42:50|5913.89|5913.19|5913.77|5913.07|5913.89|5913.19|5913.77|5913.07|48
1730896980000|2024-11-06 12:43:00|5914.02|5913.32|5914.27|5913.57|5914.27|5913.57|5914.02|5913.32|14
1730896990000|2024-11-06 12:43:10|5914.39|5913.69|5914.77|5914.07|5915.02|5914.32|5914.39|5913.69|120
1730897000000|2024-11-06 12:43:20|5914.89|5914.19|5914.77|5914.07|5914.89|5914.19|5914.52|5913.82|39
1730897010000|2024-11-06 12:43:30|5914.52|5913.82|5914.39|5913.69|5914.77|5914.07|5914.27|5913.57|45
1730897020000|2024-11-06 12:43:40|5914.27|5913.57|5914.27|5913.57|5914.52|5913.82|5914.27|5913.57|36
1730897030000|2024-11-06 12:43:50|5914.77|5914.07|5915.02|5914.32|5915.02|5914.32|5914.64|5913.94|92
1730897040000|2024-11-06 12:44:00|5915.27|5914.57|5915.77|5915.07|5916.02|5915.32|5915.27|5914.57|129
1730897050000|2024-11-06 12:44:10|5915.89|5915.19|5916.02|5915.32|5916.02|5915.32|5915.77|5915.07|24
1730897060000|2024-11-06 12:44:20|5916.52|5915.82|5916.27|5915.57|5917.27|5916.57|5916.27|5915.57|303
1730897070000|2024-11-06 12:44:30|5916.39|5915.69|5917.02|5916.32|5917.14|5916.44|5916.39|5915.69|53
1730897080000|2024-11-06 12:44:40|5917.27|5916.57|5917.27|5916.57|5917.39|5916.69|5917.02|5916.32|85
1730897090000|2024-11-06 12:44:50|5917.39|5916.69|5917.27|5916.57|5917.52|5916.82|5917.27|5916.57|295
1730897100000|2024-11-06 12:45:00|5917.39|5916.69|5917.89|5917.19|5918.02|5917.32|5917.27|5916.57|232
1730897110000|2024-11-06 12:45:10|5918.02|5917.32|5918.52|5917.82|5918.52|5917.82|5917.77|5917.07|147
1730897120000|2024-11-06 12:45:20|5918.39|5917.69|5917.77|5917.07|5918.52|5917.82|5917.52|5916.82|149
1730897130000|2024-11-06 12:45:30|5917.64|5916.94|5917.77|5917.07|5917.77|5917.07|5917.27|5916.57|144
1730897140000|2024-11-06 12:45:40|5917.64|5916.94|5918.14|5917.44|5918.27|5917.57|5917.64|5916.94|37
1730897150000|2024-11-06 12:45:50|5918.02|5917.32|5918.77|5918.07|5918.77|5918.07|5917.77|5917.07|92
1730897160000|2024-11-06 12:46:00|5919.02|5918.32|5918.77|5918.07|5919.02|5918.32|5918.52|5917.82|105
1730897170000|2024-11-06 12:46:10|5919.02|5918.32|5919.02|5918.32|5919.02|5918.32|5918.77|5918.07|116
1730897180000|2024-11-06 12:46:20|5919.27|5918.57|5918.89|5918.19|5919.27|5918.57|5918.77|5918.07|150
1730897190000|2024-11-06 12:46:30|5919.02|5918.32|5919.77|5919.07|5919.77|5919.07|5918.89|5918.19|160
1730897200000|2024-11-06 12:46:40|5919.52|5918.82|5919.52|5918.82|5920.27|5919.57|5919.52|5918.82|228
1730897210000|2024-11-06 12:46:50|5919.64|5918.94|5920.02|5919.32|5920.14|5919.44|5919.52|5918.82|161
1730897220000|2024-11-06 12:47:00|5919.77|5919.07|5919.77|5919.07|5920.02|5919.32|5919.52|5918.82|136
1730897230000|2024-11-06 12:47:10|5919.64|5918.94|5920.02|5919.32|5920.02|5919.32|5919.52|5918.82|235
1730897240000|2024-11-06 12:47:20|5919.77|5919.07|5920.52|5919.82|5920.52|5919.82|5919.77|5919.07|166
1730897250000|2024-11-06 12:47:30|5920.39|5919.69|5920.27|5919.57|5920.52|5919.82|5920.27|5919.57|156
1730897260000|2024-11-06 12:47:40|5920.39|5919.69|5920.77|5920.07|5920.77|5920.07|5920.39|5919.69|642
1730897270000|2024-11-06 12:47:50|5921.02|5920.32|5921.89|5921.19|5922.02|5921.32|5921.02|5920.32|501
1730897280000|2024-11-06 12:48:00|5921.77|5921.07|5923.27|5922.57|5923.77|5923.07|5921.77|5921.07|710
1730897290000|2024-11-06 12:48:10|5923.02|5922.32|5923.39|5922.69|5923.77|5923.07|5923.02|5922.32|239
1730897300000|2024-11-06 12:48:20|5923.27|5922.57|5922.77|5922.07|5923.39|5922.69|5922.02|5921.32|246
1730897310000|2024-11-06 12:48:30|5922.52|5921.82|5922.02|5921.32|5922.52|5921.82|5922.02|5921.32|105
1730897320000|2024-11-06 12:48:40|5921.89|5921.19|5920.27|5919.57|5922.14|5921.44|5920.27|5919.57|275
1730897330000|2024-11-06 12:48:50|5920.39|5919.69|5919.52|5918.82|5920.39|5919.69|5919.27|5918.57|110
1730897340000|2024-11-06 12:49:00|5919.27|5918.57|5919.27|5918.57|5919.52|5918.82|5919.27|5918.57|57
1730897350000|2024-11-06 12:49:10|5919.02|5918.32|5919.02|5918.32|5919.27|5918.57|5919.02|5918.32|40
1730897360000|2024-11-06 12:49:20|5919.27|5918.57|5919.02|5918.32|5919.27|5918.57|5918.77|5918.07|66
1730897370000|2024-11-06 12:49:30|5918.77|5918.07|5918.52|5917.82|5919.02|5918.32|5918.52|5917.82|115
1730897380000|2024-11-06 12:49:40|5918.77|5918.07|5918.77|5918.07|5918.77|5918.07|5918.52|5917.82|22
1730897390000|2024-11-06 12:49:50|5918.52|5917.82|5918.27|5917.57|5918.77|5918.07|5918.02|5917.32|104
1730897400000|2024-11-06 12:50:00|5918.39|5917.69|5919.02|5918.32|5919.02|5918.32|5917.89|5917.19|179
1730897410000|2024-11-06 12:50:10|5918.77|5918.07|5917.77|5917.07|5919.02|5918.32|5917.52|5916.82|181
1730897420000|2024-11-06 12:50:20|5917.64|5916.94|5917.02|5916.32|5917.77|5917.07|5916.77|5916.07|157
1730897430000|2024-11-06 12:50:30|5916.77|5916.07|5917.77|5917.07|5917.77|5917.07|5916.64|5915.94|289
1730897440000|2024-11-06 12:50:40|5918.02|5917.32|5918.77|5918.07|5919.14|5918.44|5918.02|5917.32|167
1730897450000|2024-11-06 12:50:50|5918.64|5917.94|5918.02|5917.32|5918.64|5917.94|5918.02|5917.32|81
1730897460000|2024-11-06 12:51:00|5917.89|5917.19|5917.27|5916.57|5917.89|5917.19|5916.77|5916.07|103
1730897470000|2024-11-06 12:51:10|5917.02|5916.32|5917.02|5916.32|5917.27|5916.57|5917.02|5916.32|31
1730897480000|2024-11-06 12:51:20|5916.77|5916.07|5916.77|5916.07|5916.77|5916.07|5916.52|5915.82|56
1730897490000|2024-11-06 12:51:30|5917.27|5916.57|5917.02|5916.32|5917.27|5916.57|5916.77|5916.07|117
1730897500000|2024-11-06 12:51:40|5916.77|5916.07|5916.77|5916.07|5916.77|5916.07|5916.77|5916.07|14
1730897510000|2024-11-06 12:51:50|5917.02|5916.32|5916.77|5916.07|5917.02|5916.32|5916.52|5915.82|85
1730897520000|2024-11-06 12:52:00|5916.89|5916.19|5918.02|5917.32|5918.27|5917.57|5916.89|5916.19|186
1730897530000|2024-11-06 12:52:10|5917.77|5917.07|5917.02|5916.32|5917.77|5917.07|5916.77|5916.07|41
1730897540000|2024-11-06 12:52:20|5917.14|5916.44|5917.02|5916.32|5917.52|5916.82|5917.02|5916.32|104
1730897550000|2024-11-06 12:52:30|5917.14|5916.44|5918.52|5917.82|5918.52|5917.82|5917.14|5916.44|125
1730897560000|2024-11-06 12:52:40|5918.39|5917.69|5918.14|5917.44|5918.52|5917.82|5918.02|5917.32|119
1730897570000|2024-11-06 12:52:50|5918.27|5917.57|5917.27|5916.57|5918.27|5917.57|5917.27|5916.57|105
1730897580000|2024-11-06 12:53:00|5917.14|5916.44|5918.14|5917.44|5918.39|5917.69|5917.02|5916.32|100
1730897590000|2024-11-06 12:53:10|5918.02|5917.32|5918.27|5917.57|5918.77|5918.07|5918.02|5917.32|68
1730897600000|2024-11-06 12:53:20|5918.39|5917.69|5918.27|5917.57|5918.52|5917.82|5918.27|5917.57|46
1730897610000|2024-11-06 12:53:30|5918.39|5917.69|5918.02|5917.32|5918.39|5917.69|5917.77|5917.07|20
1730897620000|2024-11-06 12:53:40|5918.14|5917.44|5918.02|5917.32|5918.27|5917.57|5918.02|5917.32|54
1730897630000|2024-11-06 12:53:50|5918.27|5917.57|5918.02|5917.32|5918.27|5917.57|5918.02|5917.32|54
1730897640000|2024-11-06 12:54:00|5918.27|5917.57|5918.27|5917.57|5918.27|5917.57|5918.02|5917.32|49
1730897650000|2024-11-06 12:54:10|5918.52|5917.82|5919.02|5918.32|5919.02|5918.32|5918.27|5917.57|51
1730897660000|2024-11-06 12:54:20|5918.89|5918.19|5918.27|5917.57|5918.89|5918.19|5918.27|5917.57|116
1730897670000|2024-11-06 12:54:30|5918.02|5917.32|5917.52|5916.82|5918.02|5917.32|5916.77|5916.07|121
1730897680000|2024-11-06 12:54:40|5917.77|5917.07|5919.02|5918.32|5919.02|5918.32|5917.64|5916.94|104
1730897690000|2024-11-06 12:54:50|5918.89|5918.19|5918.77|5918.07|5918.89|5918.19|5918.39|5917.69|54
1730897700000|2024-11-06 12:55:00|5918.52|5917.82|5918.89|5918.19|5919.27|5918.57|5918.52|5917.82|80
1730897710000|2024-11-06 12:55:10|5919.02|5918.32|5919.27|5918.57|5919.52|5918.82|5918.89|5918.19|102
1730897720000|2024-11-06 12:55:20|5919.14|5918.44|5919.27|5918.57|5919.27|5918.57|5918.52|5917.82|93
1730897730000|2024-11-06 12:55:30|5919.52|5918.82|5919.52|5918.82|5919.77|5919.07|5919.39|5918.69|134
1730897740000|2024-11-06 12:55:40|5919.39|5918.69|5919.27|5918.57|5919.52|5918.82|5919.27|5918.57|32
1730897750000|2024-11-06 12:55:50|5919.39|5918.69|5919.77|5919.07|5920.02|5919.32|5919.39|5918.69|76
1730897760000|2024-11-06 12:56:00|5919.52|5918.82|5919.27|5918.57|5919.52|5918.82|5919.02|5918.32|132
1730897770000|2024-11-06 12:56:10|5919.52|5918.82|5919.27|5918.57|5919.52|5918.82|5919.27|5918.57|43
1730897780000|2024-11-06 12:56:20|5919.14|5918.44|5918.77|5918.07|5919.27|5918.57|5918.39|5917.69|356
1730897790000|2024-11-06 12:56:30|5918.64|5917.94|5918.52|5917.82|5918.64|5917.94|5918.02|5917.32|100
1730897800000|2024-11-06 12:56:40|5918.77|5918.07|5918.89|5918.19|5919.02|5918.32|5918.52|5917.82|37
1730897810000|2024-11-06 12:56:50|5918.77|5918.07|5919.27|5918.57|5919.52|5918.82|5918.77|5918.07|113
1730897820000|2024-11-06 12:57:00|5919.14|5918.44|5918.27|5917.57|5919.14|5918.44|5918.27|5917.57|107
1730897830000|2024-11-06 12:57:10|5918.14|5917.44|5917.52|5916.82|5918.14|5917.44|5917.52|5916.82|38
1730897840000|2024-11-06 12:57:20|5917.77|5917.07|5917.14|5916.44|5917.77|5917.07|5917.02|5916.32|47
1730897850000|2024-11-06 12:57:30|5917.02|5916.32|5917.27|5916.57|5917.27|5916.57|5917.02|5916.32|23
1730897860000|2024-11-06 12:57:40|5916.89|5916.19|5916.27|5915.57|5916.89|5916.19|5916.27|5915.57|399
1730897870000|2024-11-06 12:57:50|5916.52|5915.82|5916.02|5915.32|5916.77|5916.07|5915.89|5915.19|170
1730897880000|2024-11-06 12:58:00|5915.52|5914.82|5915.27|5914.57|5915.52|5914.82|5915.27|5914.57|80
1730897890000|2024-11-06 12:58:10|5915.14|5914.44|5915.39|5914.69|5915.52|5914.82|5915.02|5914.32|25
1730897900000|2024-11-06 12:58:20|5915.27|5914.57|5915.77|5915.07|5915.77|5915.07|5915.27|5914.57|46
1730897910000|2024-11-06 12:58:30|5915.64|5914.94|5915.89|5915.19|5916.77|5916.07|5915.52|5914.82|193
1730897920000|2024-11-06 12:58:40|5916.52|5915.82|5916.77|5916.07|5917.02|5916.32|5916.02|5915.32|268
1730897930000|2024-11-06 12:58:50|5916.64|5915.94|5917.52|5916.82|5917.52|5916.82|5916.64|5915.94|112
1730897940000|2024-11-06 12:59:00|5917.77|5917.07|5918.02|5917.32|5918.02|5917.32|5917.77|5917.07|119
1730897950000|2024-11-06 12:59:10|5917.02|5916.32|5917.39|5916.69|5917.39|5916.69|5917.02|5916.32|195
1730897960000|2024-11-06 12:59:20|5917.52|5916.82|5917.89|5917.19|5918.02|5917.32|5917.27|5916.57|81
1730897970000|2024-11-06 12:59:30|5918.02|5917.32|5917.52|5916.82|5918.02|5917.32|5917.52|5916.82|33
1730897980000|2024-11-06 12:59:40|5917.77|5917.07|5916.52|5915.82|5917.77|5917.07|5916.52|5915.82|149
1730897990000|2024-11-06 12:59:50|5916.64|5915.94|5916.39|5915.69|5916.77|5916.07|5916.27|5915.57|75
1730898000000|2024-11-06 13:00:00|5916.52|5915.82|5916.52|5915.82|5917.27|5916.57|5916.52|5915.82|112
1730898010000|2024-11-06 13:00:10|5916.64|5915.94|5916.27|5915.57|5917.02|5916.32|5916.27|5915.57|52
1730898020000|2024-11-06 13:00:20|5916.77|5916.07|5917.02|5916.32|5917.02|5916.32|5916.77|5916.07|56
1730898030000|2024-11-06 13:00:30|5916.89|5916.19|5915.77|5915.07|5917.02|5916.32|5915.52|5914.82|529
1730898040000|2024-11-06 13:00:40|5916.39|5915.69|5916.52|5915.82|5916.52|5915.82|5916.27|5915.57|74
1730898050000|2024-11-06 13:00:50|5916.77|5916.07|5917.02|5916.32|5917.02|5916.32|5916.64|5915.94|61
1730898060000|2024-11-06 13:01:00|5916.52|5915.82|5916.89|5916.19|5917.27|5916.57|5916.39|5915.69|196
1730898070000|2024-11-06 13:01:10|5917.02|5916.32|5916.77|5916.07|5917.02|5916.32|5916.52|5915.82|83
1730898080000|2024-11-06 13:01:20|5916.52|5915.82|5916.39|5915.69|5916.64|5915.94|5916.27|5915.57|31
1730898090000|2024-11-06 13:01:30|5916.27|5915.57|5915.77|5915.07|5916.52|5915.82|5915.52|5914.82|55
1730898100000|2024-11-06 13:01:40|5915.52|5914.82|5913.02|5912.32|5915.52|5914.82|5912.64|5911.94|495
1730898110000|2024-11-06 13:01:50|5912.77|5912.07|5913.52|5912.82|5913.64|5912.94|5912.77|5912.07|94
1730898120000|2024-11-06 13:02:00|5913.39|5912.69|5911.77|5911.07|5913.52|5912.82|5911.64|5910.94|276
1730898130000|2024-11-06 13:02:10|5911.64|5910.94|5911.27|5910.57|5911.89|5911.19|5910.77|5910.07|194
1730898140000|2024-11-06 13:02:20|5911.39|5910.69|5911.52|5910.82|5911.77|5911.07|5910.64|5909.94|122
1730898150000|2024-11-06 13:02:30|5911.77|5911.07|5911.77|5911.07|5912.52|5911.82|5911.77|5911.07|129
1730898160000|2024-11-06 13:02:40|5911.64|5910.94|5911.52|5910.82|5912.02|5911.32|5911.52|5910.82|61
1730898170000|2024-11-06 13:02:50|5911.02|5910.32|5911.89|5911.19|5912.02|5911.32|5911.02|5910.32|192
1730898180000|2024-11-06 13:03:00|5912.27|5911.57|5913.27|5912.57|5913.27|5912.57|5911.89|5911.19|90
1730898190000|2024-11-06 13:03:10|5913.77|5913.07|5914.27|5913.57|5914.64|5913.94|5913.77|5913.07|156
1730898200000|2024-11-06 13:03:20|5914.02|5913.32|5914.02|5913.32|5914.02|5913.32|5913.77|5913.07|190
1730898210000|2024-11-06 13:03:30|5914.14|5913.44|5914.27|5913.57|5914.52|5913.82|5914.02|5913.32|72
1730898220000|2024-11-06 13:03:40|5914.14|5913.44|5914.02|5913.32|5914.77|5914.07|5914.02|5913.32|116
1730898230000|2024-11-06 13:03:50|5913.89|5913.19|5913.39|5912.69|5913.89|5913.19|5913.27|5912.57|55
1730898240000|2024-11-06 13:04:00|5913.52|5912.82|5913.27|5912.57|5914.02|5913.32|5913.27|5912.57|128
1730898250000|2024-11-06 13:04:10|5913.77|5913.07|5913.02|5912.32|5913.77|5913.07|5913.02|5912.32|74
1730898260000|2024-11-06 13:04:20|5913.14|5912.44|5912.89|5912.19|5913.27|5912.57|5912.77|5912.07|57
1730898270000|2024-11-06 13:04:30|5912.77|5912.07|5912.52|5911.82|5912.89|5912.19|5912.52|5911.82|66
1730898280000|2024-11-06 13:04:40|5912.77|5912.07|5912.52|5911.82|5912.77|5912.07|5912.02|5911.32|94
1730898290000|2024-11-06 13:04:50|5912.27|5911.57|5912.52|5911.82|5912.64|5911.94|5912.27|5911.57|135
1730898300000|2024-11-06 13:05:00|5912.14|5911.44|5912.39|5911.69|5913.14|5912.44|5912.02|5911.32|232
1730898310000|2024-11-06 13:05:10|5912.52|5911.82|5912.27|5911.57|5912.77|5912.07|5912.02|5911.32|101
1730898320000|2024-11-06 13:05:20|5912.14|5911.44|5912.27|5911.57|5912.27|5911.57|5912.02|5911.32|145
1730898330000|2024-11-06 13:05:30|5912.52|5911.82|5912.39|5911.69|5912.64|5911.94|5912.02|5911.32|134
1730898340000|2024-11-06 13:05:40|5912.27|5911.57|5912.27|5911.57|5913.27|5912.57|5912.02|5911.32|154
1730898350000|2024-11-06 13:05:50|5912.39|5911.69|5913.02|5912.32|5913.39|5912.69|5912.27|5911.57|126
1730898360000|2024-11-06 13:06:00|5913.27|5912.57|5913.02|5912.32|5913.27|5912.57|5912.77|5912.07|93
1730898370000|2024-11-06 13:06:10|5912.89|5912.19|5913.77|5913.07|5914.02|5913.32|5912.77|5912.07|170
1730898380000|2024-11-06 13:06:20|5913.89|5913.19|5913.77|5913.07|5914.14|5913.44|5913.77|5913.07|53
1730898390000|2024-11-06 13:06:30|5913.89|5913.19|5914.02|5913.32|5914.39|5913.69|5913.89|5913.19|78
1730898400000|2024-11-06 13:06:40|5914.14|5913.44|5913.52|5912.82|5914.27|5913.57|5913.39|5912.69|39
1730898410000|2024-11-06 13:06:50|5913.64|5912.94|5913.77|5913.07|5913.77|5913.07|5913.64|5912.94|27
1730898420000|2024-11-06 13:07:00|5913.64|5912.94|5914.14|5913.44|5914.27|5913.57|5913.27|5912.57|97
1730898430000|2024-11-06 13:07:10|5914.52|5913.82|5915.02|5914.32|5915.02|5914.32|5913.77|5913.07|208
1730898440000|2024-11-06 13:07:20|5914.77|5914.07|5914.77|5914.07|5915.02|5914.32|5914.52|5913.82|183
1730898450000|2024-11-06 13:07:30|5914.64|5913.94|5914.52|5913.82|5914.77|5914.07|5914.52|5913.82|76
1730898460000|2024-11-06 13:07:40|5914.77|5914.07|5914.02|5913.32|5914.77|5914.07|5913.77|5913.07|110
1730898470000|2024-11-06 13:07:50|5914.14|5913.44|5914.27|5913.57|5914.52|5913.82|5913.89|5913.19|44
1730898480000|2024-11-06 13:08:00|5914.39|5913.69|5914.52|5913.82|5914.52|5913.82|5914.27|5913.57|82
1730898490000|2024-11-06 13:08:10|5914.39|5913.69|5914.27|5913.57|5914.52|5913.82|5914.27|5913.57|108
1730898500000|2024-11-06 13:08:20|5914.39|5913.69|5914.52|5913.82|5914.64|5913.94|5914.02|5913.32|120
1730898510000|2024-11-06 13:08:30|5914.64|5913.94|5914.77|5914.07|5915.27|5914.57|5914.64|5913.94|100
1730898520000|2024-11-06 13:08:40|5914.89|5914.19|5913.89|5913.19|5915.02|5914.32|5913.77|5913.07|107
1730898530000|2024-11-06 13:08:50|5913.77|5913.07|5913.27|5912.57|5913.77|5913.07|5913.02|5912.32|114
1730898540000|2024-11-06 13:09:00|5913.39|5912.69|5913.52|5912.82|5913.52|5912.82|5912.77|5912.07|195
1730898550000|2024-11-06 13:09:10|5913.39|5912.69|5912.77|5912.07|5913.39|5912.69|5912.77|5912.07|44
1730898560000|2024-11-06 13:09:20|5913.14|5912.44|5913.02|5912.32|5913.14|5912.44|5912.02|5911.32|167
1730898570000|2024-11-06 13:09:30|5912.89|5912.19|5913.27|5912.57|5913.27|5912.57|5912.89|5912.19|99
1730898580000|2024-11-06 13:09:40|5913.52|5912.82|5913.02|5912.32|5913.52|5912.82|5913.02|5912.32|58
1730898590000|2024-11-06 13:09:50|5913.52|5912.82|5913.27|5912.57|5913.52|5912.82|5913.27|5912.57|74
1730898600000|2024-11-06 13:10:00|5913.77|5913.07|5913.77|5913.07|5914.02|5913.32|5913.52|5912.82|72
1730898610000|2024-11-06 13:10:10|5913.52|5912.82|5913.52|5912.82|5913.77|5913.07|5913.27|5912.57|68
1730898620000|2024-11-06 13:10:20|5913.02|5912.32|5913.02|5912.32|5913.02|5912.32|5912.64|5911.94|75
1730898630000|2024-11-06 13:10:30|5912.89|5912.19|5912.52|5911.82|5913.14|5912.44|5912.52|5911.82|57
1730898640000|2024-11-06 13:10:40|5912.77|5912.07|5912.27|5911.57|5912.77|5912.07|5912.02|5911.32|38
1730898650000|2024-11-06 13:10:50|5912.14|5911.44|5912.02|5911.32|5912.52|5911.82|5912.02|5911.32|52
1730898660000|2024-11-06 13:11:00|5912.27|5911.57|5911.52|5910.82|5912.27|5911.57|5911.52|5910.82|166
1730898670000|2024-11-06 13:11:10|5911.77|5911.07|5911.77|5911.07|5911.89|5911.19|5911.52|5910.82|67
1730898680000|2024-11-06 13:11:20|5911.64|5910.94|5911.52|5910.82|5911.77|5911.07|5911.52|5910.82|42
1730898690000|2024-11-06 13:11:30|5911.64|5910.94|5910.39|5909.69|5911.64|5910.94|5910.27|5909.57|149
1730898700000|2024-11-06 13:11:40|5910.27|5909.57|5911.02|5910.32|5911.27|5910.57|5910.27|5909.57|53
1730898710000|2024-11-06 13:11:50|5911.14|5910.44|5911.77|5911.07|5912.02|5911.32|5911.14|5910.44|93
1730898720000|2024-11-06 13:12:00|5911.52|5910.82|5911.52|5910.82|5911.52|5910.82|5910.77|5910.07|111
1730898730000|2024-11-06 13:12:10|5911.14|5910.44|5911.02|5910.32|5911.77|5911.07|5910.77|5910.07|218
1730898740000|2024-11-06 13:12:20|5911.14|5910.44|5910.52|5909.82|5911.27|5910.57|5910.52|5909.82|54
1730898750000|2024-11-06 13:12:30|5910.02|5909.32|5909.77|5909.07|5910.02|5909.32|5909.77|5909.07|121
1730898760000|2024-11-06 13:12:40|5910.02|5909.32|5910.02|5909.32|5910.52|5909.82|5909.27|5908.57|168
1730898770000|2024-11-06 13:12:50|5909.89|5909.19|5910.14|5909.44|5910.27|5909.57|5909.77|5909.07|51
1730898780000|2024-11-06 13:13:00|5910.02|5909.32|5909.52|5908.82|5910.27|5909.57|5909.52|5908.82|101
1730898790000|2024-11-06 13:13:10|5909.27|5908.57|5910.27|5909.57|5910.52|5909.82|5908.27|5907.57|494
1730898800000|2024-11-06 13:13:20|5910.14|5909.44|5910.27|5909.57|5910.39|5909.69|5910.02|5909.32|85
1730898810000|2024-11-06 13:13:30|5910.14|5909.44|5909.27|5908.57|5910.14|5909.44|5909.27|5908.57|33
1730898820000|2024-11-06 13:13:40|5909.39|5908.69|5908.77|5908.07|5909.52|5908.82|5908.52|5907.82|159
1730898830000|2024-11-06 13:13:50|5908.89|5908.19|5908.77|5908.07|5909.02|5908.32|5908.77|5908.07|52
1730898840000|2024-11-06 13:14:00|5908.64|5907.94|5908.77|5908.07|5909.14|5908.44|5908.52|5907.82|69
1730898850000|2024-11-06 13:14:10|5908.52|5907.82|5908.52|5907.82|5909.02|5908.32|5908.14|5907.44|138
1730898860000|2024-11-06 13:14:20|5908.77|5908.07|5908.52|5907.82|5908.77|5908.07|5908.14|5907.44|138
1730898870000|2024-11-06 13:14:30|5908.64|5907.94|5908.52|5907.82|5908.77|5908.07|5908.27|5907.57|39
1730898880000|2024-11-06 13:14:40|5908.39|5907.69|5908.52|5907.82|5908.52|5907.82|5908.27|5907.57|62
1730898890000|2024-11-06 13:14:50|5908.39|5907.69|5909.27|5908.57|5909.27|5908.57|5908.27|5907.57|40
1730898900000|2024-11-06 13:15:00|5909.39|5908.69|5909.02|5908.32|5909.77|5909.07|5908.52|5907.82|149
1730898910000|2024-11-06 13:15:10|5909.39|5908.69|5910.02|5909.32|5910.52|5909.82|5909.39|5908.69|140
1730898920000|2024-11-06 13:15:20|5910.27|5909.57|5910.27|5909.57|5910.52|5909.82|5909.89|5909.19|69
1730898930000|2024-11-06 13:15:30|5910.39|5909.69|5910.89|5910.19|5911.02|5910.32|5910.27|5909.57|54
1730898940000|2024-11-06 13:15:40|5910.77|5910.07|5910.52|5909.82|5911.02|5910.32|5910.39|5909.69|41
1730898950000|2024-11-06 13:15:50|5910.77|5910.07|5911.02|5910.32|5911.02|5910.32|5910.77|5910.07|35
1730898960000|2024-11-06 13:16:00|5910.89|5910.19|5911.02|5910.32|5911.27|5910.57|5910.89|5910.19|111
1730898970000|2024-11-06 13:16:10|5911.14|5910.44|5911.02|5910.32|5911.27|5910.57|5910.77|5910.07|104
1730898980000|2024-11-06 13:16:20|5910.77|5910.07|5910.39|5909.69|5911.27|5910.57|5910.27|5909.57|138
1730898990000|2024-11-06 13:16:30|5910.27|5909.57|5910.27|5909.57|5910.39|5909.69|5910.02|5909.32|76
1730899000000|2024-11-06 13:16:40|5910.14|5909.44|5910.27|5909.57|5910.27|5909.57|5910.02|5909.32|26
1730899010000|2024-11-06 13:16:50|5910.39|5909.69|5910.27|5909.57|5910.39|5909.69|5910.27|5909.57|27
1730899020000|2024-11-06 13:17:00|5910.14|5909.44|5910.02|5909.32|5910.27|5909.57|5910.02|5909.32|36
1730899030000|2024-11-06 13:17:10|5909.77|5909.07|5910.02|5909.32|5910.02|5909.32|5909.52|5908.82|51
1730899040000|2024-11-06 13:17:20|5910.27|5909.57|5910.02|5909.32|5910.27|5909.57|5910.02|5909.32|35
1730899050000|2024-11-06 13:17:30|5909.89|5909.19|5909.52|5908.82|5910.14|5909.44|5909.02|5908.32|78
1730899060000|2024-11-06 13:17:40|5909.39|5908.69|5909.77|5909.07|5909.77|5909.07|5909.14|5908.44|25
1730899070000|2024-11-06 13:17:50|5909.89|5909.19|5910.39|5909.69|5910.52|5909.82|5909.89|5909.19|275
1730899080000|2024-11-06 13:18:00|5910.52|5909.82|5910.27|5909.57|5910.52|5909.82|5910.02|5909.32|77
1730899090000|2024-11-06 13:18:10|5910.52|5909.82|5910.77|5910.07|5910.89|5910.19|5910.52|5909.82|126
1730899100000|2024-11-06 13:18:20|5911.02|5910.32|5910.27|5909.57|5911.02|5910.32|5910.14|5909.44|213
1730899110000|2024-11-06 13:18:30|5910.02|5909.32|5911.27|5910.57|5911.27|5910.57|5910.02|5909.32|257
1730899120000|2024-11-06 13:18:40|5911.39|5910.69|5911.27|5910.57|5911.39|5910.69|5911.27|5910.57|19
1730899130000|2024-11-06 13:18:50|5911.39|5910.69|5911.27|5910.57|5911.39|5910.69|5911.27|5910.57|23
1730899140000|2024-11-06 13:19:00|5911.39|5910.69|5913.02|5912.32|5913.02|5912.32|5911.27|5910.57|396
1730899150000|2024-11-06 13:19:10|5912.89|5912.19|5913.27|5912.57|5913.27|5912.57|5912.77|5912.07|313
1730899160000|2024-11-06 13:19:20|5912.64|5911.94|5914.27|5913.57|5914.27|5913.57|5912.64|5911.94|353
1730899170000|2024-11-06 13:19:30|5914.39|5913.69|5914.02|5913.32|5914.39|5913.69|5913.77|5913.07|109
1730899180000|2024-11-06 13:19:40|5913.77|5913.07|5913.14|5912.44|5913.77|5913.07|5912.52|5911.82|305
1730899190000|2024-11-06 13:19:50|5913.02|5912.32|5913.27|5912.57|5913.27|5912.57|5912.52|5911.82|173
1730899200000|2024-11-06 13:20:00|5913.02|5912.32|5913.77|5913.07|5913.77|5913.07|5912.52|5911.82|139
1730899210000|2024-11-06 13:20:10|5913.89|5913.19|5914.02|5913.32|5914.02|5913.32|5913.52|5912.82|119
1730899220000|2024-11-06 13:20:20|5913.89|5913.19|5915.02|5914.32|5915.27|5914.57|5913.77|5913.07|253
1730899230000|2024-11-06 13:20:30|5915.52|5914.82|5917.02|5916.32|5917.02|5916.32|5915.52|5914.82|421
1730899240000|2024-11-06 13:20:40|5916.89|5916.19|5917.77|5917.07|5917.77|5917.07|5916.77|5916.07|462
1730899250000|2024-11-06 13:20:50|5917.64|5916.94|5918.77|5918.07|5918.89|5918.19|5917.52|5916.82|339
1730899260000|2024-11-06 13:21:00|5918.27|5917.57|5918.77|5918.07|5919.77|5919.07|5918.02|5917.32|426
1730899270000|2024-11-06 13:21:10|5918.52|5917.82|5918.02|5917.32|5918.77|5918.07|5917.52|5916.82|431
1730899280000|2024-11-06 13:21:20|5917.52|5916.82|5917.52|5916.82|5917.52|5916.82|5917.02|5916.32|85
1730899290000|2024-11-06 13:21:30|5917.27|5916.57|5918.27|5917.57|5918.77|5918.07|5917.27|5916.57|180
1730899300000|2024-11-06 13:21:40|5918.52|5917.82|5917.52|5916.82|5918.52|5917.82|5917.39|5916.69|121
1730899310000|2024-11-06 13:21:50|5917.39|5916.69|5917.27|5916.57|5917.89|5917.19|5917.14|5916.44|111
1730899320000|2024-11-06 13:22:00|5917.14|5916.44|5917.52|5916.82|5917.77|5917.07|5917.14|5916.44|110
1730899330000|2024-11-06 13:22:10|5917.77|5917.07|5918.77|5918.07|5918.77|5918.07|5917.27|5916.57|133
1730899340000|2024-11-06 13:22:20|5918.64|5917.94|5921.39|5920.69|5921.52|5920.82|5918.64|5917.94|456
1730899350000|2024-11-06 13:22:30|5921.52|5920.82|5919.89|5919.19|5921.52|5920.82|5919.52|5918.82|766
1730899360000|2024-11-06 13:22:40|5920.02|5919.32|5919.77|5919.07|5920.52|5919.82|5919.77|5919.07|150
1730899370000|2024-11-06 13:22:50|5920.27|5919.57|5919.52|5918.82|5920.27|5919.57|5919.27|5918.57|284
1730899380000|2024-11-06 13:23:00|5919.39|5918.69|5919.02|5918.32|5919.77|5919.07|5918.77|5918.07|139
1730899390000|2024-11-06 13:23:10|5918.77|5918.07|5918.52|5917.82|5919.02|5918.32|5918.14|5917.44|97
1730899400000|2024-11-06 13:23:20|5918.39|5917.69|5917.52|5916.82|5918.77|5918.07|5917.52|5916.82|142
1730899410000|2024-11-06 13:23:30|5917.64|5916.94|5918.52|5917.82|5918.52|5917.82|5917.64|5916.94|90
1730899420000|2024-11-06 13:23:40|5918.39|5917.69|5918.14|5917.44|5918.52|5917.82|5918.14|5917.44|44
1730899430000|2024-11-06 13:23:50|5918.02|5917.32|5917.77|5917.07|5918.27|5917.57|5917.52|5916.82|109
1730899440000|2024-11-06 13:24:00|5917.64|5916.94|5917.27|5916.57|5917.77|5917.07|5917.02|5916.32|132
1730899450000|2024-11-06 13:24:10|5917.39|5916.69|5918.02|5917.32|5918.02|5917.32|5917.27|5916.57|285
1730899460000|2024-11-06 13:24:20|5918.52|5917.82|5919.52|5918.82|5919.52|5918.82|5918.14|5917.44|301
1730899470000|2024-11-06 13:24:30|5919.27|5918.57|5919.77|5919.07|5920.02|5919.32|5919.27|5918.57|230
1730899480000|2024-11-06 13:24:40|5919.52|5918.82|5917.27|5916.57|5919.52|5918.82|5917.14|5916.44|337
1730899490000|2024-11-06 13:24:50|5917.02|5916.32|5916.14|5915.44|5917.02|5916.32|5916.02|5915.32|227
1730899500000|2024-11-06 13:25:00|5915.77|5915.07|5915.27|5914.57|5916.39|5915.69|5915.27|5914.57|462
1730899510000|2024-11-06 13:25:10|5915.02|5914.32|5914.52|5913.82|5915.02|5914.32|5914.02|5913.32|357
1730899520000|2024-11-06 13:25:20|5914.27|5913.57|5914.77|5914.07|5914.77|5914.07|5913.89|5913.19|149
1730899530000|2024-11-06 13:25:30|5915.02|5914.32|5915.52|5914.82|5915.77|5915.07|5915.02|5914.32|161
1730899540000|2024-11-06 13:25:40|5915.64|5914.94|5915.52|5914.82|5915.77|5915.07|5915.52|5914.82|88
1730899550000|2024-11-06 13:25:50|5915.39|5914.69|5915.52|5914.82|5915.77|5915.07|5915.27|5914.57|57
1730899560000|2024-11-06 13:26:00|5915.77|5915.07|5915.52|5914.82|5916.02|5915.32|5915.52|5914.82|95
1730899570000|2024-11-06 13:26:10|5915.39|5914.69|5914.02|5913.32|5915.52|5914.82|5913.27|5912.57|290
1730899580000|2024-11-06 13:26:20|5914.14|5913.44|5914.52|5913.82|5914.52|5913.82|5914.14|5913.44|90
1730899590000|2024-11-06 13:26:30|5914.39|5913.69|5914.77|5914.07|5914.77|5914.07|5914.14|5913.44|51
1730899600000|2024-11-06 13:26:40|5914.52|5913.82|5915.77|5915.07|5915.77|5915.07|5914.27|5913.57|338
1730899610000|2024-11-06 13:26:50|5916.02|5915.32|5916.02|5915.32|5917.02|5916.32|5916.02|5915.32|185
1730899620000|2024-11-06 13:27:00|5916.14|5915.44|5916.52|5915.82|5916.52|5915.82|5916.14|5915.44|62
1730899630000|2024-11-06 13:27:10|5916.39|5915.69|5916.52|5915.82|5917.02|5916.32|5916.39|5915.69|371
1730899640000|2024-11-06 13:27:20|5916.77|5916.07|5915.77|5915.07|5916.77|5916.07|5915.77|5915.07|112
1730899650000|2024-11-06 13:27:30|5916.02|5915.32|5917.77|5917.07|5917.77|5917.07|5915.77|5915.07|136
1730899660000|2024-11-06 13:27:40|5917.64|5916.94|5917.52|5916.82|5917.77|5917.07|5917.52|5916.82|102
1730899670000|2024-11-06 13:27:50|5917.64|5916.94|5917.52|5916.82|5917.64|5916.94|5917.02|5916.32|105
1730899680000|2024-11-06 13:28:00|5918.02|5917.32|5918.39|5917.69|5918.39|5917.69|5917.77|5917.07|106
1730899690000|2024-11-06 13:28:10|5918.27|5917.57|5918.02|5917.32|5918.52|5917.82|5917.77|5917.07|112
1730899700000|2024-11-06 13:28:20|5918.27|5917.57|5917.77|5917.07|5918.52|5917.82|5917.77|5917.07|83
1730899710000|2024-11-06 13:28:30|5918.02|5917.32|5917.14|5916.44|5918.02|5917.32|5916.77|5916.07|150
1730899720000|2024-11-06 13:28:40|5917.02|5916.32|5916.77|5916.07|5917.14|5916.44|5916.52|5915.82|74
1730899730000|2024-11-06 13:28:50|5917.39|5916.69|5916.52|5915.82|5917.52|5916.82|5916.52|5915.82|118
1730899740000|2024-11-06 13:29:00|5916.77|5916.07|5916.77|5916.07|5917.02|5916.32|5916.77|5916.07|62
1730899750000|2024-11-06 13:29:10|5916.89|5916.19|5916.52|5915.82|5917.02|5916.32|5916.52|5915.82|79
1730899760000|2024-11-06 13:29:20|5916.27|5915.57|5916.77|5916.07|5916.77|5916.07|5916.27|5915.57|116
1730899770000|2024-11-06 13:29:30|5917.02|5916.32|5917.52|5916.82|5917.52|5916.82|5917.02|5916.32|79
1730899780000|2024-11-06 13:29:40|5917.39|5916.69|5917.27|5916.57|5917.52|5916.82|5917.02|5916.32|65
1730899790000|2024-11-06 13:29:50|5917.14|5916.44|5917.27|5916.57|5917.27|5916.57|5916.77|5916.07|72
1730899800000|2024-11-06 13:30:00|5917.02|5916.32|5916.52|5915.82|5917.02|5916.32|5916.52|5915.82|111
1730899810000|2024-11-06 13:30:10|5916.77|5916.07|5914.77|5914.07|5917.02|5916.32|5914.77|5914.07|331
1730899820000|2024-11-06 13:30:20|5914.52|5913.82|5915.02|5914.32|5915.02|5914.32|5914.52|5913.82|56
1730899830000|2024-11-06 13:30:30|5914.89|5914.19|5914.77|5914.07|5915.27|5914.57|5914.64|5913.94|137
1730899840000|2024-11-06 13:30:40|5915.02|5914.32|5914.77|5914.07|5915.02|5914.32|5913.89|5913.19|141
1730899850000|2024-11-06 13:30:50|5914.52|5913.82|5915.02|5914.32|5915.27|5914.57|5914.27|5913.57|98
1730899860000|2024-11-06 13:31:00|5914.89|5914.19|5914.77|5914.07|5915.27|5914.57|5914.52|5913.82|87
1730899870000|2024-11-06 13:31:10|5914.89|5914.19|5915.39|5914.69|5915.52|5914.82|5914.89|5914.19|63
1730899880000|2024-11-06 13:31:20|5915.52|5914.82|5915.02|5914.32|5915.52|5914.82|5915.02|5914.32|65
1730899890000|2024-11-06 13:31:30|5915.27|5914.57|5915.27|5914.57|5915.27|5914.57|5915.02|5914.32|132
1730899900000|2024-11-06 13:31:40|5915.14|5914.44|5915.02|5914.32|5915.77|5915.07|5915.02|5914.32|103
1730899910000|2024-11-06 13:31:50|5914.39|5913.69|5914.52|5913.82|5914.77|5914.07|5914.39|5913.69|218
1730899920000|2024-11-06 13:32:00|5914.77|5914.07|5915.77|5915.07|5915.77|5915.07|5914.64|5913.94|231
1730899930000|2024-11-06 13:32:10|5915.89|5915.19|5916.52|5915.82|5916.77|5916.07|5915.77|5915.07|149
1730899940000|2024-11-06 13:32:20|5916.27|5915.57|5917.02|5916.32|5917.02|5916.32|5915.77|5915.07|159
1730899950000|2024-11-06 13:32:30|5916.89|5916.19|5917.02|5916.32|5917.02|5916.32|5916.52|5915.82|113
1730899960000|2024-11-06 13:32:40|5917.14|5916.44|5917.39|5916.69|5917.39|5916.69|5917.02|5916.32|230
1730899970000|2024-11-06 13:32:50|5917.27|5916.57|5917.52|5916.82|5917.64|5916.94|5917.27|5916.57|129
1730899980000|2024-11-06 13:33:00|5917.77|5917.07|5917.27|5916.57|5917.89|5917.19|5916.89|5916.19|182
1730899990000|2024-11-06 13:33:10|5917.14|5916.44|5917.52|5916.82|5917.52|5916.82|5917.02|5916.32|90
1730900000000|2024-11-06 13:33:20|5917.77|5917.07|5917.27|5916.57|5918.02|5917.32|5917.27|5916.57|144
1730900010000|2024-11-06 13:33:30|5917.52|5916.82|5917.77|5917.07|5917.89|5917.19|5917.52|5916.82|56
1730900020000|2024-11-06 13:33:40|5917.64|5916.94|5918.02|5917.32|5918.52|5917.82|5917.64|5916.94|281
1730900030000|2024-11-06 13:33:50|5918.14|5917.44|5917.02|5916.32|5918.27|5917.57|5917.02|5916.32|188
1730900040000|2024-11-06 13:34:00|5916.77|5916.07|5916.52|5915.82|5916.77|5916.07|5916.27|5915.57|139
1730900050000|2024-11-06 13:34:10|5916.89|5916.19|5916.77|5916.07|5917.02|5916.32|5916.64|5915.94|84
1730900060000|2024-11-06 13:34:20|5916.64|5915.94|5916.52|5915.82|5917.02|5916.32|5916.52|5915.82|148
1730900070000|2024-11-06 13:34:30|5916.77|5916.07|5917.27|5916.57|5917.52|5916.82|5916.52|5915.82|104
1730900080000|2024-11-06 13:34:40|5917.14|5916.44|5916.52|5915.82|5917.14|5916.44|5916.02|5915.32|204
1730900090000|2024-11-06 13:34:50|5916.39|5915.69|5916.39|5915.69|5916.52|5915.82|5916.02|5915.32|79
1730900100000|2024-11-06 13:35:00|5916.27|5915.57|5916.27|5915.57|5916.77|5916.07|5916.27|5915.57|79
1730900110000|2024-11-06 13:35:10|5916.14|5915.44|5915.52|5914.82|5916.14|5915.44|5915.52|5914.82|105
1730900120000|2024-11-06 13:35:20|5914.52|5913.82|5912.77|5912.07|5914.52|5913.82|5912.77|5912.07|224
1730900130000|2024-11-06 13:35:30|5912.89|5912.19|5913.02|5912.32|5913.77|5913.07|5912.89|5912.19|366
1730900140000|2024-11-06 13:35:40|5912.77|5912.07|5912.02|5911.32|5912.77|5912.07|5912.02|5911.32|171
1730900150000|2024-11-06 13:35:50|5912.27|5911.57|5911.77|5911.07|5912.27|5911.57|5911.27|5910.57|145
1730900160000|2024-11-06 13:36:00|5912.02|5911.32|5912.52|5911.82|5912.52|5911.82|5912.02|5911.32|158
1730900170000|2024-11-06 13:36:10|5912.77|5912.07|5911.77|5911.07|5912.77|5912.07|5911.77|5911.07|109
1730900180000|2024-11-06 13:36:20|5911.52|5910.82|5912.52|5911.82|5912.52|5911.82|5911.52|5910.82|132
1730900190000|2024-11-06 13:36:30|5912.77|5912.07|5912.64|5911.94|5913.14|5912.44|5912.02|5911.32|104
1730900200000|2024-11-06 13:36:40|5912.77|5912.07|5912.39|5911.69|5912.77|5912.07|5912.39|5911.69|45
1730900210000|2024-11-06 13:36:50|5912.27|5911.57|5912.52|5911.82|5912.52|5911.82|5912.27|5911.57|31
1730900220000|2024-11-06 13:37:00|5912.77|5912.07|5912.77|5912.07|5912.77|5912.07|5912.27|5911.57|75
1730900230000|2024-11-06 13:37:10|5912.64|5911.94|5912.52|5911.82|5913.14|5912.44|5912.52|5911.82|146
1730900240000|2024-11-06 13:37:20|5912.39|5911.69|5913.52|5912.82|5913.77|5913.07|5912.27|5911.57|434
1730900250000|2024-11-06 13:37:30|5913.64|5912.94|5914.02|5913.32|5914.02|5913.32|5913.52|5912.82|97
1730900260000|2024-11-06 13:37:40|5914.27|5913.57|5914.52|5913.82|5914.77|5914.07|5914.27|5913.57|97
1730900270000|2024-11-06 13:37:50|5914.64|5913.94|5914.27|5913.57|5914.77|5914.07|5914.27|5913.57|112
1730900280000|2024-11-06 13:38:00|5914.02|5913.32|5912.77|5912.07|5914.02|5913.32|5912.52|5911.82|186
1730900290000|2024-11-06 13:38:10|5912.89|5912.19|5913.02|5912.32|5913.02|5912.32|5912.89|5912.19|42
1730900300000|2024-11-06 13:38:20|5913.14|5912.44|5913.52|5912.82|5913.52|5912.82|5913.02|5912.32|108
1730900310000|2024-11-06 13:38:30|5913.77|5913.07|5914.27|5913.57|5914.27|5913.57|5913.77|5913.07|34
1730900320000|2024-11-06 13:38:40|5914.14|5913.44|5914.02|5913.32|5914.27|5913.57|5913.77|5913.07|32
1730900330000|2024-11-06 13:38:50|5913.77|5913.07|5913.77|5913.07|5913.77|5913.07|5913.27|5912.57|91
1730900340000|2024-11-06 13:39:00|5913.89|5913.19|5913.77|5913.07|5914.27|5913.57|5913.77|5913.07|40
1730900350000|2024-11-06 13:39:10|5914.27|5913.57|5914.02|5913.32|5914.27|5913.57|5913.77|5913.07|79
1730900360000|2024-11-06 13:39:20|5913.89|5913.19|5914.52|5913.82|5914.52|5913.82|5913.89|5913.19|22
1730900370000|2024-11-06 13:39:30|5914.64|5913.94|5915.02|5914.32|5915.14|5914.44|5914.52|5913.82|38
1730900380000|2024-11-06 13:39:40|5914.89|5914.19|5914.52|5913.82|5914.89|5914.19|5914.27|5913.57|68
1730900390000|2024-11-06 13:39:50|5914.39|5913.69|5914.52|5913.82|5914.64|5913.94|5914.27|5913.57|122
1730900400000|2024-11-06 13:40:00|5914.64|5913.94|5914.77|5914.07|5914.77|5914.07|5913.77|5913.07|63
1730900410000|2024-11-06 13:40:10|5914.64|5913.94|5914.14|5913.44|5914.77|5914.07|5914.02|5913.32|91
1730900420000|2024-11-06 13:40:20|5914.02|5913.32|5914.77|5914.07|5914.77|5914.07|5914.02|5913.32|44
1730900430000|2024-11-06 13:40:30|5914.64|5913.94|5913.77|5913.07|5914.77|5914.07|5913.77|5913.07|184
1730900440000|2024-11-06 13:40:40|5913.89|5913.19|5913.52|5912.82|5914.27|5913.57|5913.52|5912.82|47
1730900450000|2024-11-06 13:40:50|5913.77|5913.07|5913.89|5913.19|5914.02|5913.32|5913.64|5912.94|66
1730900460000|2024-11-06 13:41:00|5914.02|5913.32|5913.52|5912.82|5914.02|5913.32|5913.52|5912.82|46
1730900470000|2024-11-06 13:41:10|5913.27|5912.57|5913.27|5912.57|5913.52|5912.82|5913.27|5912.57|61
1730900480000|2024-11-06 13:41:20|5913.14|5912.44|5913.52|5912.82|5913.52|5912.82|5913.14|5912.44|44
1730900490000|2024-11-06 13:41:30|5913.39|5912.69|5913.27|5912.57|5913.64|5912.94|5912.77|5912.07|93
1730900500000|2024-11-06 13:41:40|5913.39|5912.69|5913.27|5912.57|5913.52|5912.82|5913.27|5912.57|50
1730900510000|2024-11-06 13:41:50|5913.39|5912.69|5913.77|5913.07|5914.27|5913.57|5913.39|5912.69|134
1730900520000|2024-11-06 13:42:00|5913.64|5912.94|5912.77|5912.07|5913.77|5913.07|5912.77|5912.07|75
1730900530000|2024-11-06 13:42:10|5912.27|5911.57|5912.77|5912.07|5913.02|5912.32|5912.02|5911.32|161
1730900540000|2024-11-06 13:42:20|5912.52|5911.82|5912.52|5911.82|5912.64|5911.94|5912.52|5911.82|63
1730900550000|2024-11-06 13:42:30|5912.39|5911.69|5912.27|5911.57|5912.39|5911.69|5912.14|5911.44|36
1730900560000|2024-11-06 13:42:40|5912.14|5911.44|5913.02|5912.32|5913.02|5912.32|5912.14|5911.44|53
1730900570000|2024-11-06 13:42:50|5912.77|5912.07|5913.02|5912.32|5913.02|5912.32|5912.77|5912.07|28
1730900580000|2024-11-06 13:43:00|5913.27|5912.57|5911.77|5911.07|5913.27|5912.57|5911.77|5911.07|92
1730900590000|2024-11-06 13:43:10|5911.64|5910.94|5912.27|5911.57|5912.39|5911.69|5911.52|5910.82|80
1730900600000|2024-11-06 13:43:20|5912.39|5911.69|5912.02|5911.32|5912.64|5911.94|5911.89|5911.19|121
1730900610000|2024-11-06 13:43:30|5912.27|5911.57|5912.52|5911.82|5912.52|5911.82|5912.14|5911.44|26
1730900620000|2024-11-06 13:43:40|5912.02|5911.32|5910.77|5910.07|5912.02|5911.32|5910.77|5910.07|211
1730900630000|2024-11-06 13:43:50|5910.52|5909.82|5910.52|5909.82|5911.02|5910.32|5910.52|5909.82|128
1730900640000|2024-11-06 13:44:00|5910.27|5909.57|5910.77|5910.07|5910.77|5910.07|5910.14|5909.44|180
1730900650000|2024-11-06 13:44:10|5910.89|5910.19|5910.89|5910.19|5911.02|5910.32|5910.52|5909.82|106
1730900660000|2024-11-06 13:44:20|5910.77|5910.07|5910.39|5909.69|5911.02|5910.32|5910.27|5909.57|127
1730900670000|2024-11-06 13:44:30|5910.52|5909.82|5910.02|5909.32|5910.52|5909.82|5910.02|5909.32|142
1730900680000|2024-11-06 13:44:40|5910.14|5909.44|5910.02|5909.32|5910.52|5909.82|5910.02|5909.32|88
1730900690000|2024-11-06 13:44:50|5910.27|5909.57|5910.27|5909.57|5910.52|5909.82|5910.27|5909.57|112
1730900700000|2024-11-06 13:45:00|5910.39|5909.69|5910.02|5909.32|5910.39|5909.69|5910.02|5909.32|221
1730900710000|2024-11-06 13:45:10|5910.14|5909.44|5910.02|5909.32|5910.27|5909.57|5909.89|5909.19|104
1730900720000|2024-11-06 13:45:20|5909.89|5909.19|5910.02|5909.32|5910.27|5909.57|5909.77|5909.07|60
1730900730000|2024-11-06 13:45:30|5909.64|5908.94|5909.52|5908.82|5909.64|5908.94|5909.52|5908.82|138
1730900740000|2024-11-06 13:45:40|5909.64|5908.94|5909.02|5908.32|5909.64|5908.94|5909.02|5908.32|182
1730900750000|2024-11-06 13:45:50|5908.77|5908.07|5909.02|5908.32|5909.02|5908.32|5908.77|5908.07|109
1730900760000|2024-11-06 13:46:00|5908.77|5908.07|5907.77|5907.07|5909.27|5908.57|5907.52|5906.82|477
1730900770000|2024-11-06 13:46:10|5907.52|5906.82|5905.77|5905.07|5907.52|5906.82|5905.77|5905.07|310
1730900780000|2024-11-06 13:46:20|5906.02|5905.32|5905.64|5904.94|5906.02|5905.32|5905.27|5904.57|187
1730900790000|2024-11-06 13:46:30|5905.77|5905.07|5906.64|5905.94|5906.64|5905.94|5905.52|5904.82|204
1730900800000|2024-11-06 13:46:40|5906.77|5906.07|5906.52|5905.82|5906.89|5906.19|5906.02|5905.32|122
1730900810000|2024-11-06 13:46:50|5906.64|5905.94|5908.27|5907.57|5908.39|5907.69|5906.52|5905.82|108
1730900820000|2024-11-06 13:47:00|5908.02|5907.32|5907.77|5907.07|5909.27|5908.57|5907.27|5906.57|403
1730900830000|2024-11-06 13:47:10|5907.52|5906.82|5909.02|5908.32|5909.27|5908.57|5907.39|5906.69|212
1730900840000|2024-11-06 13:47:20|5908.89|5908.19|5909.02|5908.32|5909.02|5908.32|5908.52|5907.82|208
1730900850000|2024-11-06 13:47:30|5908.52|5907.82|5908.02|5907.32|5908.52|5907.82|5908.02|5907.32|134
1730900860000|2024-11-06 13:47:40|5907.89|5907.19|5907.77|5907.07|5908.02|5907.32|5907.77|5907.07|55
1730900870000|2024-11-06 13:47:50|5907.89|5907.19|5908.14|5907.44|5908.27|5907.57|5907.77|5907.07|26
1730900880000|2024-11-06 13:48:00|5908.02|5907.32|5907.02|5906.32|5908.52|5907.82|5907.02|5906.32|182
1730900890000|2024-11-06 13:48:10|5907.14|5906.44|5908.27|5907.57|5908.27|5907.57|5907.14|5906.44|144
1730900900000|2024-11-06 13:48:20|5908.02|5907.32|5908.64|5907.94|5908.77|5908.07|5907.89|5907.19|67
1730900910000|2024-11-06 13:48:30|5908.77|5908.07|5908.27|5907.57|5908.77|5908.07|5908.02|5907.32|77
1730900920000|2024-11-06 13:48:40|5908.39|5907.69|5907.77|5907.07|5908.39|5907.69|5907.52|5906.82|73
1730900930000|2024-11-06 13:48:50|5907.89|5907.19|5908.02|5907.32|5908.27|5907.57|5907.52|5906.82|148
1730900940000|2024-11-06 13:49:00|5907.89|5907.19|5907.27|5906.57|5907.89|5907.19|5907.27|5906.57|74
1730900950000|2024-11-06 13:49:10|5907.52|5906.82|5907.39|5906.69|5907.52|5906.82|5907.39|5906.69|49
1730900960000|2024-11-06 13:49:20|5907.27|5906.57|5907.02|5906.32|5907.27|5906.57|5906.52|5905.82|144
1730900970000|2024-11-06 13:49:30|5906.89|5906.19|5906.02|5905.32|5906.89|5906.19|5905.77|5905.07|65
1730900980000|2024-11-06 13:49:40|5905.89|5905.19|5904.89|5904.19|5906.02|5905.32|5904.52|5903.82|224
1730900990000|2024-11-06 13:49:50|5905.02|5904.32|5904.77|5904.07|5905.27|5904.57|5904.52|5903.82|120
1730901000000|2024-11-06 13:50:00|5904.89|5904.19|5905.02|5904.32|5905.27|5904.57|5904.39|5903.69|160
1730901010000|2024-11-06 13:50:10|5905.27|5904.57|5906.02|5905.32|5906.02|5905.32|5905.02|5904.32|122
1730901020000|2024-11-06 13:50:20|5905.77|5905.07|5905.77|5905.07|5905.77|5905.07|5905.27|5904.57|91
1730901030000|2024-11-06 13:50:30|5906.02|5905.32|5906.27|5905.57|5906.27|5905.57|5906.02|5905.32|84
1730901040000|2024-11-06 13:50:40|5906.52|5905.82|5906.52|5905.82|5906.77|5906.07|5906.27|5905.57|180
1730901050000|2024-11-06 13:50:50|5906.39|5905.69|5906.02|5905.32|5906.52|5905.82|5906.02|5905.32|69
1730901060000|2024-11-06 13:51:00|5906.14|5905.44|5906.77|5906.07|5906.89|5906.19|5906.14|5905.44|120
1730901070000|2024-11-06 13:51:10|5906.39|5905.69|5907.02|5906.32|5907.27|5906.57|5906.27|5905.57|102
1730901080000|2024-11-06 13:51:20|5906.64|5905.94|5906.52|5905.82|5907.02|5906.32|5906.52|5905.82|222
1730901090000|2024-11-06 13:51:30|5906.64|5905.94|5906.52|5905.82|5906.64|5905.94|5906.52|5905.82|59
1730901100000|2024-11-06 13:51:40|5906.77|5906.07|5906.02|5905.32|5906.77|5906.07|5906.02|5905.32|123
1730901110000|2024-11-06 13:51:50|5906.52|5905.82|5906.27|5905.57|5906.52|5905.82|5906.27|5905.57|56
1730901120000|2024-11-06 13:52:00|5906.39|5905.69|5906.27|5905.57|5906.89|5906.19|5906.27|5905.57|141
1730901130000|2024-11-06 13:52:10|5906.02|5905.32|5905.27|5904.57|5906.02|5905.32|5904.77|5904.07|123
1730901140000|2024-11-06 13:52:20|5905.14|5904.44|5906.77|5906.07|5907.02|5906.32|5905.14|5904.44|210
1730901150000|2024-11-06 13:52:30|5906.64|5905.94|5906.52|5905.82|5906.64|5905.94|5905.77|5905.07|68
1730901160000|2024-11-06 13:52:40|5906.64|5905.94|5907.52|5906.82|5908.02|5907.32|5906.52|5905.82|241
1730901170000|2024-11-06 13:52:50|5907.39|5906.69|5907.89|5907.19|5907.89|5907.19|5907.27|5906.57|51
1730901180000|2024-11-06 13:53:00|5906.89|5906.19|5908.14|5907.44|5908.27|5907.57|5906.77|5906.07|208
1730901190000|2024-11-06 13:53:10|5908.02|5907.32|5907.52|5906.82|5908.39|5907.69|5907.14|5906.44|143
1730901200000|2024-11-06 13:53:20|5907.64|5906.94|5907.77|5907.07|5908.02|5907.32|5907.52|5906.82|44
1730901210000|2024-11-06 13:53:30|5907.89|5907.19|5907.64|5906.94|5908.02|5907.32|5907.52|5906.82|43
1730901220000|2024-11-06 13:53:40|5907.77|5907.07|5907.77|5907.07|5908.02|5907.32|5907.77|5907.07|35
1730901230000|2024-11-06 13:53:50|5907.64|5906.94|5907.02|5906.32|5907.89|5907.19|5906.77|5906.07|73
1730901240000|2024-11-06 13:54:00|5906.89|5906.19|5907.02|5906.32|5907.27|5906.57|5906.77|5906.07|101
1730901250000|2024-11-06 13:54:10|5906.89|5906.19|5906.27|5905.57|5907.14|5906.44|5906.27|5905.57|129
1730901260000|2024-11-06 13:54:20|5906.39|5905.69|5906.02|5905.32|5906.39|5905.69|5905.89|5905.19|60
1730901270000|2024-11-06 13:54:30|5906.14|5905.44|5907.27|5906.57|5907.52|5906.82|5906.02|5905.32|133
1730901280000|2024-11-06 13:54:40|5907.39|5906.69|5907.27|5906.57|5907.52|5906.82|5907.27|5906.57|35
1730901290000|2024-11-06 13:54:50|5907.39|5906.69|5907.02|5906.32|5907.39|5906.69|5907.02|5906.32|37
1730901300000|2024-11-06 13:55:00|5906.89|5906.19|5907.14|5906.44|5907.27|5906.57|5906.77|5906.07|42
1730901310000|2024-11-06 13:55:10|5907.02|5906.32|5906.27|5905.57|5907.39|5906.69|5906.27|5905.57|138
1730901320000|2024-11-06 13:55:20|5906.52|5905.82|5905.64|5904.94|5906.52|5905.82|5905.64|5904.94|109
1730901330000|2024-11-06 13:55:30|5905.77|5905.07|5906.27|5905.57|5906.77|5906.07|5905.64|5904.94|118
1730901340000|2024-11-06 13:55:40|5906.39|5905.69|5906.52|5905.82|5906.52|5905.82|5906.27|5905.57|94
1730901350000|2024-11-06 13:55:50|5906.39|5905.69|5906.52|5905.82|5907.02|5906.32|5906.39|5905.69|33
1730901360000|2024-11-06 13:56:00|5906.39|5905.69|5906.52|5905.82|5906.52|5905.82|5906.02|5905.32|41
1730901370000|2024-11-06 13:56:10|5906.39|5905.69|5906.02|5905.32|5906.39|5905.69|5906.02|5905.32|23
1730901380000|2024-11-06 13:56:20|5906.14|5905.44|5905.64|5904.94|5906.27|5905.57|5905.52|5904.82|89
1730901390000|2024-11-06 13:56:30|5905.77|5905.07|5907.27|5906.57|5907.27|5906.57|5905.64|5904.94|104
1730901400000|2024-11-06 13:56:40|5907.39|5906.69|5907.52|5906.82|5907.52|5906.82|5907.27|5906.57|36
1730901410000|2024-11-06 13:56:50|5907.39|5906.69|5908.27|5907.57|5908.27|5907.57|5907.27|5906.57|91
1730901420000|2024-11-06 13:57:00|5908.14|5907.44|5909.02|5908.32|5909.02|5908.32|5908.02|5907.32|92
1730901430000|2024-11-06 13:57:10|5909.27|5908.57|5909.52|5908.82|5909.64|5908.94|5909.02|5908.32|180
1730901440000|2024-11-06 13:57:20|5909.39|5908.69|5909.77|5909.07|5910.02|5909.32|5909.27|5908.57|235
1730901450000|2024-11-06 13:57:30|5910.02|5909.32|5909.89|5909.19|5910.02|5909.32|5909.77|5909.07|57
1730901460000|2024-11-06 13:57:40|5910.02|5909.32|5910.02|5909.32|5910.39|5909.69|5909.89|5909.19|124
1730901470000|2024-11-06 13:57:50|5909.89|5909.19|5909.27|5908.57|5909.89|5909.19|5909.27|5908.57|128
1730901480000|2024-11-06 13:58:00|5909.39|5908.69|5907.02|5906.32|5909.52|5908.82|5907.02|5906.32|178
1730901490000|2024-11-06 13:58:10|5906.89|5906.19|5905.77|5905.07|5907.02|5906.32|5905.77|5905.07|191
1730901500000|2024-11-06 13:58:20|5905.64|5904.94|5905.52|5904.82|5906.52|5905.82|5905.52|5904.82|117
1730901510000|2024-11-06 13:58:30|5905.64|5904.94|5905.27|5904.57|5905.64|5904.94|5904.77|5904.07|249
1730901520000|2024-11-06 13:58:40|5905.14|5904.44|5906.02|5905.32|5906.27|5905.57|5905.14|5904.44|68
1730901530000|2024-11-06 13:58:50|5906.14|5905.44|5905.89|5905.19|5906.52|5905.82|5905.89|5905.19|51
1730901540000|2024-11-06 13:59:00|5905.77|5905.07|5906.02|5905.32|5906.27|5905.57|5905.52|5904.82|58
1730901550000|2024-11-06 13:59:10|5905.89|5905.19|5906.64|5905.94|5906.77|5906.07|5905.89|5905.19|140
1730901560000|2024-11-06 13:59:20|5906.52|5905.82|5906.77|5906.07|5906.77|5906.07|5906.27|5905.57|62
1730901570000|2024-11-06 13:59:30|5906.89|5906.19|5906.39|5905.69|5906.89|5906.19|5906.27|5905.57|56
1730901580000|2024-11-06 13:59:40|5906.27|5905.57|5906.02|5905.32|5906.52|5905.82|5905.77|5905.07|102
1730901590000|2024-11-06 13:59:50|5905.89|5905.19|5905.77|5905.07|5906.02|5905.32|5905.77|5905.07|60
1730901600000|2024-11-06 14:00:00|5905.89|5905.19|5905.77|5905.07|5906.02|5905.32|5904.77|5904.07|157
1730901610000|2024-11-06 14:00:10|5905.89|5905.19|5905.14|5904.44|5905.89|5905.19|5904.89|5904.19|95
1730901620000|2024-11-06 14:00:20|5905.02|5904.32|5903.89|5903.19|5905.52|5904.82|5903.52|5902.82|247
1730901630000|2024-11-06 14:00:30|5903.77|5903.07|5903.89|5903.19|5904.02|5903.32|5903.64|5902.94|155
1730901640000|2024-11-06 14:00:40|5903.77|5903.07|5904.39|5903.69|5904.52|5903.82|5903.77|5903.07|70
1730901650000|2024-11-06 14:00:50|5904.27|5903.57|5904.02|5903.32|5904.64|5903.94|5904.02|5903.32|79
1730901660000|2024-11-06 14:01:00|5904.14|5903.44|5903.52|5902.82|5904.14|5903.44|5903.27|5902.57|190
1730901670000|2024-11-06 14:01:10|5903.64|5902.94|5903.52|5902.82|5903.77|5903.07|5903.52|5902.82|84
1730901680000|2024-11-06 14:01:20|5903.39|5902.69|5901.27|5900.57|5903.39|5902.69|5901.27|5900.57|382
1730901690000|2024-11-06 14:01:30|5901.14|5900.44|5902.27|5901.57|5902.52|5901.82|5901.14|5900.44|336
1730901700000|2024-11-06 14:01:40|5902.39|5901.69|5902.02|5901.32|5902.52|5901.82|5902.02|5901.32|97
1730901710000|2024-11-06 14:01:50|5901.77|5901.07|5901.27|5900.57|5902.02|5901.32|5900.52|5899.82|196
1730901720000|2024-11-06 14:02:00|5901.52|5900.82|5901.02|5900.32|5901.77|5901.07|5901.02|5900.32|210
1730901730000|2024-11-06 14:02:10|5901.27|5900.57|5899.39|5898.69|5901.27|5900.57|5899.27|5898.57|294
1730901740000|2024-11-06 14:02:20|5899.27|5898.57|5899.27|5898.57|5899.52|5898.82|5899.02|5898.32|131
1730901750000|2024-11-06 14:02:30|5899.52|5898.82|5900.52|5899.82|5900.77|5900.07|5899.52|5898.82|200
1730901760000|2024-11-06 14:02:40|5900.64|5899.94|5900.27|5899.57|5900.77|5900.07|5900.27|5899.57|80
1730901770000|2024-11-06 14:02:50|5900.39|5899.69|5900.52|5899.82|5900.52|5899.82|5900.27|5899.57|158
1730901780000|2024-11-06 14:03:00|5900.39|5899.69|5901.77|5901.07|5901.89|5901.19|5900.27|5899.57|200
1730901790000|2024-11-06 14:03:10|5901.64|5900.94|5901.52|5900.82|5902.02|5901.32|5901.27|5900.57|146
1730901800000|2024-11-06 14:03:20|5901.27|5900.57|5901.02|5900.32|5901.64|5900.94|5901.02|5900.32|159
1730901810000|2024-11-06 14:03:30|5900.77|5900.07|5901.02|5900.32|5901.52|5900.82|5900.77|5900.07|96
1730901820000|2024-11-06 14:03:40|5900.89|5900.19|5901.27|5900.57|5901.27|5900.57|5900.77|5900.07|117
1730901830000|2024-11-06 14:03:50|5901.39|5900.69|5901.52|5900.82|5901.77|5901.07|5901.39|5900.69|80
1730901840000|2024-11-06 14:04:00|5901.39|5900.69|5901.77|5901.07|5901.77|5901.07|5901.27|5900.57|181
1730901850000|2024-11-06 14:04:10|5902.02|5901.32|5902.27|5901.57|5903.02|5902.32|5902.02|5901.32|203
1730901860000|2024-11-06 14:04:20|5901.77|5901.07|5901.52|5900.82|5902.02|5901.32|5901.02|5900.32|85
1730901870000|2024-11-06 14:04:30|5901.39|5900.69|5901.52|5900.82|5902.02|5901.32|5901.27|5900.57|202
1730901880000|2024-11-06 14:04:40|5901.77|5901.07|5900.39|5899.69|5901.77|5901.07|5900.39|5899.69|168
1730901890000|2024-11-06 14:04:50|5900.52|5899.82|5900.27|5899.57|5900.52|5899.82|5899.77|5899.07|101
1730901900000|2024-11-06 14:05:00|5900.39|5899.69|5900.64|5899.94|5900.77|5900.07|5900.14|5899.44|105
1730901910000|2024-11-06 14:05:10|5900.77|5900.07|5900.02|5899.32|5900.77|5900.07|5900.02|5899.32|87
1730901920000|2024-11-06 14:05:20|5900.14|5899.44|5901.02|5900.32|5901.02|5900.32|5900.02|5899.32|96
1730901930000|2024-11-06 14:05:30|5900.89|5900.19|5901.52|5900.82|5901.52|5900.82|5900.27|5899.57|186
1730901940000|2024-11-06 14:05:40|5901.27|5900.57|5900.77|5900.07|5901.27|5900.57|5900.77|5900.07|107
1730901950000|2024-11-06 14:05:50|5901.02|5900.32|5901.52|5900.82|5901.52|5900.82|5900.52|5899.82|129
1730901960000|2024-11-06 14:06:00|5901.64|5900.94|5900.39|5899.69|5901.64|5900.94|5900.27|5899.57|109
1730901970000|2024-11-06 14:06:10|5900.27|5899.57|5900.39|5899.69|5900.39|5899.69|5900.27|5899.57|48
1730901980000|2024-11-06 14:06:20|5900.27|5899.57|5900.77|5900.07|5900.77|5900.07|5900.27|5899.57|105
1730901990000|2024-11-06 14:06:30|5900.89|5900.19|5901.52|5900.82|5901.52|5900.82|5900.89|5900.19|83
1730902000000|2024-11-06 14:06:40|5901.39|5900.69|5900.89|5900.19|5901.39|5900.69|5900.77|5900.07|88
1730902010000|2024-11-06 14:06:50|5901.02|5900.32|5901.02|5900.32|5901.27|5900.57|5900.77|5900.07|47
1730902020000|2024-11-06 14:07:00|5901.27|5900.57|5900.77|5900.07|5902.14|5901.44|5900.52|5899.82|213
1730902030000|2024-11-06 14:07:10|5900.64|5899.94|5900.27|5899.57|5901.02|5900.32|5900.02|5899.32|209
1730902040000|2024-11-06 14:07:20|5900.14|5899.44|5900.77|5900.07|5901.02|5900.32|5900.02|5899.32|199
1730902050000|2024-11-06 14:07:30|5900.64|5899.94|5901.02|5900.32|5901.27|5900.57|5900.64|5899.94|71
1730902060000|2024-11-06 14:07:40|5901.14|5900.44|5901.27|5900.57|5901.77|5901.07|5901.02|5900.32|102
1730902070000|2024-11-06 14:07:50|5901.52|5900.82|5902.02|5901.32|5902.14|5901.44|5901.52|5900.82|28
1730902080000|2024-11-06 14:08:00|5902.27|5901.57|5902.02|5901.32|5902.52|5901.82|5902.02|5901.32|150
1730902090000|2024-11-06 14:08:10|5902.27|5901.57|5902.52|5901.82|5903.27|5902.57|5902.02|5901.32|346
1730902100000|2024-11-06 14:08:20|5902.64|5901.94|5902.52|5901.82|5902.64|5901.94|5902.27|5901.57|117
1730902110000|2024-11-06 14:08:30|5902.64|5901.94|5903.52|5902.82|5903.77|5903.07|5902.64|5901.94|209
1730902120000|2024-11-06 14:08:40|5903.77|5903.07|5903.77|5903.07|5904.02|5903.32|5903.77|5903.07|393
1730902130000|2024-11-06 14:08:50|5904.02|5903.32|5905.27|5904.57|5905.27|5904.57|5904.02|5903.32|510
1730902140000|2024-11-06 14:09:00|5905.02|5904.32|5905.27|5904.57|5906.02|5905.32|5904.52|5903.82|713
1730902150000|2024-11-06 14:09:10|5905.14|5904.44|5905.27|5904.57|5905.77|5905.07|5904.77|5904.07|414
1730902160000|2024-11-06 14:09:20|5905.39|5904.69|5904.52|5903.82|5905.52|5904.82|5904.39|5903.69|184
1730902170000|2024-11-06 14:09:30|5904.39|5903.69|5905.52|5904.82|5905.77|5905.07|5904.27|5903.57|263
1730902180000|2024-11-06 14:09:40|5905.02|5904.32|5905.77|5905.07|5906.02|5905.32|5904.77|5904.07|176
1730902190000|2024-11-06 14:09:50|5905.02|5904.32|5905.52|5904.82|5905.77|5905.07|5904.77|5904.07|220
1730902200000|2024-11-06 14:10:00|5905.27|5904.57|5905.52|5904.82|5905.52|5904.82|5904.77|5904.07|136
1730902210000|2024-11-06 14:10:10|5905.64|5904.94|5906.14|5905.44|5906.27|5905.57|5905.52|5904.82|178
1730902220000|2024-11-06 14:10:20|5906.02|5905.32|5906.27|5905.57|5906.39|5905.69|5906.02|5905.32|108
1730902230000|2024-11-06 14:10:30|5906.52|5905.82|5906.27|5905.57|5907.27|5906.57|5906.27|5905.57|227
1730902240000|2024-11-06 14:10:40|5906.39|5905.69|5905.52|5904.82|5906.52|5905.82|5905.52|5904.82|133
1730902250000|2024-11-06 14:10:50|5905.64|5904.94|5903.27|5902.57|5905.64|5904.94|5903.27|5902.57|367
1730902260000|2024-11-06 14:11:00|5903.39|5902.69|5902.52|5901.82|5903.39|5902.69|5902.02|5901.32|301
1730902270000|2024-11-06 14:11:10|5902.27|5901.57|5901.77|5901.07|5902.52|5901.82|5901.52|5900.82|400
1730902280000|2024-11-06 14:11:20|5902.02|5901.32|5902.02|5901.32|5902.52|5901.82|5901.52|5900.82|206
1730902290000|2024-11-06 14:11:30|5901.77|5901.07|5901.52|5900.82|5902.02|5901.32|5901.52|5900.82|108
1730902300000|2024-11-06 14:11:40|5901.64|5900.94|5901.39|5900.69|5901.77|5901.07|5901.27|5900.57|254
1730902310000|2024-11-06 14:11:50|5901.52|5900.82|5901.39|5900.69|5902.02|5901.32|5901.39|5900.69|212
1730902320000|2024-11-06 14:12:00|5901.27|5900.57|5902.02|5901.32|5902.02|5901.32|5901.02|5900.32|139
1730902330000|2024-11-06 14:12:10|5902.14|5901.44|5902.02|5901.32|5902.27|5901.57|5901.02|5900.32|220
1730902340000|2024-11-06 14:12:20|5902.52|5901.82|5902.52|5901.82|5902.77|5902.07|5902.52|5901.82|112
1730902350000|2024-11-06 14:12:30|5902.64|5901.94|5903.14|5902.44|5903.27|5902.57|5902.64|5901.94|131
1730902360000|2024-11-06 14:12:40|5903.27|5902.57|5902.27|5901.57|5903.27|5902.57|5901.89|5901.19|141
1730902370000|2024-11-06 14:12:50|5902.14|5901.44|5902.52|5901.82|5902.52|5901.82|5902.02|5901.32|125
1730902380000|2024-11-06 14:13:00|5902.27|5901.57|5902.52|5901.82|5902.52|5901.82|5901.77|5901.07|192
1730902390000|2024-11-06 14:13:10|5902.27|5901.57|5902.39|5901.69|5902.77|5902.07|5902.27|5901.57|74
1730902400000|2024-11-06 14:13:20|5902.27|5901.57|5902.02|5901.32|5903.02|5902.32|5902.02|5901.32|409
1730902410000|2024-11-06 14:13:30|5902.27|5901.57|5903.02|5902.32|5903.02|5902.32|5902.27|5901.57|134
1730902420000|2024-11-06 14:13:40|5902.89|5902.19|5903.02|5902.32|5903.02|5902.32|5902.52|5901.82|149
1730902430000|2024-11-06 14:13:50|5903.27|5902.57|5903.27|5902.57|5903.77|5903.07|5903.02|5902.32|217
1730902440000|2024-11-06 14:14:00|5903.39|5902.69|5904.52|5903.82|5904.52|5903.82|5903.02|5902.32|175
1730902450000|2024-11-06 14:14:10|5904.27|5903.57|5903.77|5903.07|5904.39|5903.69|5903.02|5902.32|491
1730902460000|2024-11-06 14:14:20|5903.52|5902.82|5904.02|5903.32|5904.02|5903.32|5903.27|5902.57|164
1730902470000|2024-11-06 14:14:30|5904.14|5903.44|5904.14|5903.44|5904.52|5903.82|5904.02|5903.32|113
1730902480000|2024-11-06 14:14:40|5904.02|5903.32|5904.02|5903.32|5904.02|5903.32|5903.77|5903.07|54
1730902490000|2024-11-06 14:14:50|5903.89|5903.19|5903.64|5902.94|5904.27|5903.57|5903.52|5902.82|226
1730902500000|2024-11-06 14:15:00|5903.77|5903.07|5904.02|5903.32|5904.52|5903.82|5903.77|5903.07|157
1730902510000|2024-11-06 14:15:10|5904.14|5903.44|5904.64|5903.94|5904.64|5903.94|5903.77|5903.07|137
1730902520000|2024-11-06 14:15:20|5904.52|5903.82|5904.52|5903.82|5904.64|5903.94|5904.02|5903.32|133
1730902530000|2024-11-06 14:15:30|5904.27|5903.57|5904.52|5903.82|5904.77|5904.07|5904.02|5903.32|185
1730902540000|2024-11-06 14:15:40|5904.64|5903.94|5904.89|5904.19|5905.02|5904.32|5904.52|5903.82|110
1730902550000|2024-11-06 14:15:50|5905.02|5904.32|5905.52|5904.82|5905.52|5904.82|5904.77|5904.07|162
1730902560000|2024-11-06 14:16:00|5905.77|5905.07|5906.52|5905.82|5907.27|5906.57|5905.77|5905.07|1062
1730902570000|2024-11-06 14:16:10|5906.64|5905.94|5907.52|5906.82|5908.02|5907.32|5906.64|5905.94|245
1730902580000|2024-11-06 14:16:20|5907.39|5906.69|5907.52|5906.82|5907.52|5906.82|5906.77|5906.07|186
1730902590000|2024-11-06 14:16:30|5907.64|5906.94|5908.14|5907.44|5908.27|5907.57|5906.52|5905.82|806
1730902600000|2024-11-06 14:16:40|5908.02|5907.32|5908.02|5907.32|5908.27|5907.57|5908.02|5907.32|191
1730902610000|2024-11-06 14:16:50|5908.14|5907.44|5908.52|5907.82|5908.77|5908.07|5908.02|5907.32|318
1730902620000|2024-11-06 14:17:00|5908.27|5907.57|5907.27|5906.57|5908.27|5907.57|5907.02|5906.32|258
1730902630000|2024-11-06 14:17:10|5907.39|5906.69|5909.02|5908.32|5909.02|5908.32|5907.39|5906.69|214
1730902640000|2024-11-06 14:17:20|5908.77|5908.07|5907.27|5906.57|5908.89|5908.19|5907.27|5906.57|332
1730902650000|2024-11-06 14:17:30|5907.39|5906.69|5907.77|5907.07|5908.02|5907.32|5907.02|5906.32|320
1730902660000|2024-11-06 14:17:40|5907.64|5906.94|5907.77|5907.07|5908.02|5907.32|5907.27|5906.57|170
1730902670000|2024-11-06 14:17:50|5907.64|5906.94|5906.77|5906.07|5907.64|5906.94|5906.77|5906.07|194
1730902680000|2024-11-06 14:18:00|5906.52|5905.82|5907.02|5906.32|5907.02|5906.32|5906.02|5905.32|390
1730902690000|2024-11-06 14:18:10|5907.14|5906.44|5907.27|5906.57|5907.52|5906.82|5907.02|5906.32|165
1730902700000|2024-11-06 14:18:20|5907.39|5906.69|5907.52|5906.82|5907.52|5906.82|5907.02|5906.32|60
1730902710000|2024-11-06 14:18:30|5907.77|5907.07|5908.02|5907.32|5908.02|5907.32|5907.27|5906.57|237
1730902720000|2024-11-06 14:18:40|5908.14|5907.44|5907.77|5907.07|5908.27|5907.57|5907.77|5907.07|160
1730902730000|2024-11-06 14:18:50|5907.64|5906.94|5907.89|5907.19|5908.02|5907.32|5907.64|5906.94|105
1730902740000|2024-11-06 14:19:00|5907.77|5907.07|5907.39|5906.69|5907.77|5907.07|5907.02|5906.32|160
1730902750000|2024-11-06 14:19:10|5907.27|5906.57|5907.27|5906.57|5907.39|5906.69|5906.77|5906.07|96
1730902760000|2024-11-06 14:19:20|5907.39|5906.69|5907.27|5906.57|5907.77|5907.07|5907.02|5906.32|93
1730902770000|2024-11-06 14:19:30|5907.39|5906.69|5907.27|5906.57|5907.52|5906.82|5907.27|5906.57|67
1730902780000|2024-11-06 14:19:40|5907.02|5906.32|5906.77|5906.07|5907.27|5906.57|5906.52|5905.82|186
1730902790000|2024-11-06 14:19:50|5906.89|5906.19|5906.77|5906.07|5907.02|5906.32|5906.52|5905.82|85
1730902800000|2024-11-06 14:20:00|5906.64|5905.94|5906.27|5905.57|5906.89|5906.19|5906.02|5905.32|110
1730902810000|2024-11-06 14:20:10|5906.52|5905.82|5906.77|5906.07|5906.77|5906.07|5906.02|5905.32|126
1730902820000|2024-11-06 14:20:20|5907.02|5906.32|5906.77|5906.07|5907.02|5906.32|5906.52|5905.82|151
1730902830000|2024-11-06 14:20:30|5906.64|5905.94|5906.02|5905.32|5906.64|5905.94|5906.02|5905.32|91
1730902840000|2024-11-06 14:20:40|5906.14|5905.44|5907.02|5906.32|5907.14|5906.44|5906.02|5905.32|202
1730902850000|2024-11-06 14:20:50|5906.77|5906.07|5906.77|5906.07|5907.02|5906.32|5906.77|5906.07|77
1730902860000|2024-11-06 14:21:00|5906.89|5906.19|5906.77|5906.07|5907.27|5906.57|5906.77|5906.07|99
1730902870000|2024-11-06 14:21:10|5907.02|5906.32|5906.02|5905.32|5907.02|5906.32|5906.02|5905.32|131
1730902880000|2024-11-06 14:21:20|5905.89|5905.19|5905.77|5905.07|5906.02|5905.32|5905.27|5904.57|187
1730902890000|2024-11-06 14:21:30|5905.89|5905.19|5906.77|5906.07|5906.77|5906.07|5905.77|5905.07|157
1730902900000|2024-11-06 14:21:40|5906.52|5905.82|5906.02|5905.32|5906.64|5905.94|5905.77|5905.07|130
1730902910000|2024-11-06 14:21:50|5906.14|5905.44|5905.77|5905.07|5906.14|5905.44|5905.52|5904.82|187
1730902920000|2024-11-06 14:22:00|5905.89|5905.19|5905.02|5904.32|5906.27|5905.57|5904.77|5904.07|163
1730902930000|2024-11-06 14:22:10|5905.14|5904.44|5905.27|5904.57|5905.27|5904.57|5905.14|5904.44|54
1730902940000|2024-11-06 14:22:20|5905.02|5904.32|5904.89|5904.19|5905.27|5904.57|5904.77|5904.07|164
1730902950000|2024-11-06 14:22:30|5904.77|5904.07|5904.27|5903.57|5905.02|5904.32|5904.27|5903.57|113
1730902960000|2024-11-06 14:22:40|5904.52|5903.82|5904.89|5904.19|5905.02|5904.32|5904.27|5903.57|119
1730902970000|2024-11-06 14:22:50|5904.77|5904.07|5904.27|5903.57|5905.02|5904.32|5903.77|5903.07|322
1730902980000|2024-11-06 14:23:00|5904.39|5903.69|5903.27|5902.57|5904.52|5903.82|5903.27|5902.57|189
1730902990000|2024-11-06 14:23:10|5903.39|5902.69|5903.27|5902.57|5903.39|5902.69|5902.89|5902.19|121
1730903000000|2024-11-06 14:23:20|5903.14|5902.44|5904.52|5903.82|5904.52|5903.82|5902.77|5902.07|214
1730903010000|2024-11-06 14:23:30|5904.77|5904.07|5905.02|5904.32|5906.02|5905.32|5904.52|5903.82|562
1730903020000|2024-11-06 14:23:40|5904.77|5904.07|5904.77|5904.07|5905.02|5904.32|5904.77|5904.07|130
1730903030000|2024-11-06 14:23:50|5904.64|5903.94|5903.52|5902.82|5904.77|5904.07|5903.52|5902.82|136
1730903040000|2024-11-06 14:24:00|5903.77|5903.07|5904.52|5903.82|5904.77|5904.07|5903.52|5902.82|324
1730903050000|2024-11-06 14:24:10|5904.27|5903.57|5905.02|5904.32|5905.27|5904.57|5904.27|5903.57|434
1730903060000|2024-11-06 14:24:20|5904.52|5903.82|5904.77|5904.07|5904.77|5904.07|5904.02|5903.32|333
1730903070000|2024-11-06 14:24:30|5905.02|5904.32|5904.27|5903.57|5905.02|5904.32|5904.27|5903.57|90
1730903080000|2024-11-06 14:24:40|5904.52|5903.82|5903.77|5903.07|5904.52|5903.82|5903.77|5903.07|154
1730903090000|2024-11-06 14:24:50|5904.02|5903.32|5902.02|5901.32|5904.02|5903.32|5902.02|5901.32|571
1730903100000|2024-11-06 14:25:00|5903.02|5902.32|5905.27|5904.57|5905.52|5904.82|5903.02|5902.32|689
1730903110000|2024-11-06 14:25:10|5904.77|5904.07|5905.02|5904.32|5905.27|5904.57|5904.64|5903.94|215
1730903120000|2024-11-06 14:25:20|5904.89|5904.19|5906.02|5905.32|5906.02|5905.32|5904.27|5903.57|487
1730903130000|2024-11-06 14:25:30|5905.77|5905.07|5906.77|5906.07|5906.77|5906.07|5905.77|5905.07|202
1730903140000|2024-11-06 14:25:40|5907.02|5906.32|5905.77|5905.07|5907.02|5906.32|5905.77|5905.07|253
1730903150000|2024-11-06 14:25:50|5906.02|5905.32|5905.77|5905.07|5906.27|5905.57|5905.52|5904.82|243
1730903160000|2024-11-06 14:26:00|5906.02|5905.32|5906.02|5905.32|5906.39|5905.69|5905.77|5905.07|217
1730903170000|2024-11-06 14:26:10|5906.14|5905.44|5907.14|5906.44|5907.27|5906.57|5906.14|5905.44|270
1730903180000|2024-11-06 14:26:20|5907.27|5906.57|5906.77|5906.07|5907.27|5906.57|5906.27|5905.57|241
1730903190000|2024-11-06 14:26:30|5906.89|5906.19|5908.27|5907.57|5908.27|5907.57|5906.89|5906.19|247
1730903200000|2024-11-06 14:26:40|5908.14|5907.44|5907.77|5907.07|5908.52|5907.82|5907.52|5906.82|291
1730903210000|2024-11-06 14:26:50|5908.02|5907.32|5907.52|5906.82|5908.02|5907.32|5907.52|5906.82|191
1730903220000|2024-11-06 14:27:00|5907.77|5907.07|5908.52|5907.82|5908.52|5907.82|5907.39|5906.69|294
1730903230000|2024-11-06 14:27:10|5908.39|5907.69|5908.27|5907.57|5908.39|5907.69|5908.02|5907.32|230
1730903240000|2024-11-06 14:27:20|5908.14|5907.44|5908.27|5907.57|5908.77|5908.07|5908.14|5907.44|449
1730903250000|2024-11-06 14:27:30|5908.52|5907.82|5908.52|5907.82|5908.77|5908.07|5908.27|5907.57|336
1730903260000|2024-11-06 14:27:40|5908.27|5907.57|5907.52|5906.82|5908.77|5908.07|5907.52|5906.82|520
1730903270000|2024-11-06 14:27:50|5906.77|5906.07|5907.89|5907.19|5908.52|5907.82|5906.77|5906.07|370
1730903280000|2024-11-06 14:28:00|5907.27|5906.57|5906.27|5905.57|5907.52|5906.82|5905.77|5905.07|678
1730903290000|2024-11-06 14:28:10|5906.52|5905.82|5907.77|5907.07|5907.77|5907.07|5906.02|5905.32|317
1730903300000|2024-11-06 14:28:20|5907.27|5906.57|5906.77|5906.07|5907.39|5906.69|5906.27|5905.57|269
1730903310000|2024-11-06 14:28:30|5906.64|5905.94|5906.52|5905.82|5906.77|5906.07|5906.02|5905.32|300
1730903320000|2024-11-06 14:28:40|5906.39|5905.69|5906.02|5905.32|5906.52|5905.82|5905.77|5905.07|309
1730903330000|2024-11-06 14:28:50|5905.89|5905.19|5906.02|5905.32|5906.27|5905.57|5905.89|5905.19|185
1730903340000|2024-11-06 14:29:00|5905.77|5905.07|5906.27|5905.57|5906.52|5905.82|5905.77|5905.07|432
1730903350000|2024-11-06 14:29:10|5906.02|5905.32|5907.27|5906.57|5907.52|5906.82|5906.02|5905.32|526
1730903360000|2024-11-06 14:29:20|5907.39|5906.69|5909.52|5908.82|5909.52|5908.82|5907.27|5906.57|1131
1730903370000|2024-11-06 14:29:30|5910.27|5909.57|5910.77|5910.07|5910.77|5910.07|5909.52|5908.82|706
1730903380000|2024-11-06 14:29:40|5911.14|5910.44|5910.27|5909.57|5911.27|5910.57|5909.02|5908.32|1325
1730903390000|2024-11-06 14:29:50|5909.77|5909.07|5911.27|5910.57|5911.77|5911.07|5909.77|5909.07|1705
1730903400000|2024-11-06 14:30:00|5911.17|5910.67|5906.42|5905.92|5912.92|5912.42|5905.67|5905.17|7219
1730903410000|2024-11-06 14:30:10|5906.67|5906.17|5905.17|5904.67|5906.67|5906.17|5903.17|5902.67|4554
1730903420000|2024-11-06 14:30:20|5904.92|5904.42|5906.17|5905.67|5906.67|5906.17|5904.17|5903.67|2302
1730903430000|2024-11-06 14:30:30|5906.42|5905.92|5901.67|5901.17|5906.42|5905.92|5901.67|5901.17|2068
1730903440000|2024-11-06 14:30:40|5902.17|5901.67|5899.67|5899.17|5902.17|5901.67|5899.42|5898.92|1943
1730903450000|2024-11-06 14:30:50|5899.92|5899.42|5898.67|5898.17|5899.92|5899.42|5898.04|5897.54|1792
1730903460000|2024-11-06 14:31:00|5899.17|5898.67|5900.42|5899.92|5902.17|5901.67|5899.17|5898.67|2143
1730903470000|2024-11-06 14:31:10|5900.17|5899.67|5899.17|5898.67|5901.42|5900.92|5899.17|5898.67|2082
1730903480000|2024-11-06 14:31:20|5898.92|5898.42|5898.92|5898.42|5900.42|5899.92|5897.92|5897.42|1801
1730903490000|2024-11-06 14:31:30|5899.42|5898.92|5898.92|5898.42|5899.92|5899.42|5897.92|5897.42|2146
1730903500000|2024-11-06 14:31:40|5899.42|5898.92|5897.92|5897.42|5899.92|5899.42|5896.92|5896.42|2029
1730903510000|2024-11-06 14:31:50|5898.17|5897.67|5902.17|5901.67|5902.17|5901.67|5897.67|5897.17|2909
1730903520000|2024-11-06 14:32:00|5901.92|5901.42|5902.42|5901.92|5904.29|5903.79|5901.92|5901.42|3654
1730903530000|2024-11-06 14:32:10|5901.92|5901.42|5904.67|5904.17|5905.42|5904.92|5901.79|5901.29|1893
1730903540000|2024-11-06 14:32:20|5904.92|5904.42|5904.92|5904.42|5906.92|5906.42|5904.92|5904.42|1179
1730903550000|2024-11-06 14:32:30|5905.42|5904.92|5904.67|5904.17|5906.42|5905.92|5903.67|5903.17|1924
1730903560000|2024-11-06 14:32:40|5904.92|5904.42|5901.92|5901.42|5904.92|5904.42|5901.92|5901.42|1192
1730903570000|2024-11-06 14:32:50|5902.17|5901.67|5902.42|5901.92|5902.67|5902.17|5901.42|5900.92|978
1730903580000|2024-11-06 14:33:00|5902.04|5901.54|5902.67|5902.17|5903.67|5903.17|5901.42|5900.92|1639
1730903590000|2024-11-06 14:33:10|5903.17|5902.67|5904.67|5904.17|5904.67|5904.17|5902.92|5902.42|1560
1730903600000|2024-11-06 14:33:20|5904.92|5904.42|5908.42|5907.92|5909.17|5908.67|5904.67|5904.17|1953
1730903610000|2024-11-06 14:33:30|5908.67|5908.17|5910.67|5910.17|5911.17|5910.67|5908.67|5908.17|1970
1730903620000|2024-11-06 14:33:40|5910.92|5910.42|5910.92|5910.42|5911.92|5911.42|5910.17|5909.67|2534
1730903630000|2024-11-06 14:33:50|5910.67|5910.17|5909.42|5908.92|5910.67|5910.17|5909.17|5908.67|1721
1730903640000|2024-11-06 14:34:00|5910.04|5909.54|5906.67|5906.17|5910.04|5909.54|5906.17|5905.67|1644
1730903650000|2024-11-06 14:34:10|5906.54|5906.04|5908.42|5907.92|5908.92|5908.42|5906.54|5906.04|1807
1730903660000|2024-11-06 14:34:20|5908.17|5907.67|5905.42|5904.92|5908.42|5907.92|5905.42|5904.92|1545
1730903670000|2024-11-06 14:34:30|5905.17|5904.67|5903.17|5902.67|5905.92|5905.42|5902.92|5902.42|1683
1730903680000|2024-11-06 14:34:40|5902.92|5902.42|5902.92|5902.42|5904.29|5903.79|5902.67|5902.17|1260
1730903690000|2024-11-06 14:34:50|5902.67|5902.17|5901.79|5901.29|5902.92|5902.42|5901.67|5901.17|1308
1730903700000|2024-11-06 14:35:00|5902.54|5902.04|5902.67|5902.17|5903.42|5902.92|5899.67|5899.17|2882
1730903710000|2024-11-06 14:35:10|5903.17|5902.67|5903.42|5902.92|5905.67|5905.17|5902.92|5902.42|2140
1730903720000|2024-11-06 14:35:20|5903.17|5902.67|5902.92|5902.42|5904.42|5903.92|5902.17|5901.67|1403
1730903730000|2024-11-06 14:35:30|5902.42|5901.92|5906.29|5905.79|5906.29|5905.79|5901.92|5901.42|1444
1730903740000|2024-11-06 14:35:40|5906.17|5905.67|5907.67|5907.17|5907.67|5907.17|5906.17|5905.67|1593
1730903750000|2024-11-06 14:35:50|5907.92|5907.42|5904.67|5904.17|5907.92|5907.42|5904.67|5904.17|1131
1730903760000|2024-11-06 14:36:00|5904.42|5903.92|5905.17|5904.67|5906.17|5905.67|5903.17|5902.67|1648
1730903770000|2024-11-06 14:36:10|5905.29|5904.79|5906.42|5905.92|5906.42|5905.92|5904.67|5904.17|1176
1730903780000|2024-11-06 14:36:20|5906.17|5905.67|5905.92|5905.42|5906.17|5905.67|5904.17|5903.67|1245
1730903790000|2024-11-06 14:36:30|5906.17|5905.67|5905.17|5904.67|5906.67|5906.17|5904.92|5904.42|861
1730903800000|2024-11-06 14:36:40|5904.92|5904.42|5903.42|5902.92|5904.92|5904.42|5902.42|5901.92|961
1730903810000|2024-11-06 14:36:50|5903.67|5903.17|5904.67|5904.17|5904.92|5904.42|5902.92|5902.42|603
1730903820000|2024-11-06 14:37:00|5904.92|5904.42|5903.42|5902.92|5905.17|5904.67|5903.17|5902.67|978
1730903830000|2024-11-06 14:37:10|5903.17|5902.67|5904.67|5904.17|5904.92|5904.42|5903.17|5902.67|956
1730903840000|2024-11-06 14:37:20|5903.92|5903.42|5902.42|5901.92|5904.92|5904.42|5902.42|5901.92|973
1730903850000|2024-11-06 14:37:30|5902.67|5902.17|5903.67|5903.17|5903.67|5903.17|5902.17|5901.67|962
1730903860000|2024-11-06 14:37:40|5903.17|5902.67|5904.17|5903.67|5905.17|5904.67|5903.17|5902.67|1286
1730903870000|2024-11-06 14:37:50|5904.42|5903.92|5902.92|5902.42|5905.17|5904.67|5902.92|5902.42|1087
1730903880000|2024-11-06 14:38:00|5903.29|5902.79|5901.42|5900.92|5903.29|5902.79|5901.17|5900.67|1040
1730903890000|2024-11-06 14:38:10|5901.92|5901.42|5904.67|5904.17|5904.67|5904.17|5901.42|5900.92|1319
1730903900000|2024-11-06 14:38:20|5904.92|5904.42|5905.42|5904.92|5905.67|5905.17|5904.17|5903.67|1132
1730903910000|2024-11-06 14:38:30|5905.67|5905.17|5906.42|5905.92|5906.42|5905.92|5904.92|5904.42|977
1730903920000|2024-11-06 14:38:40|5906.17|5905.67|5905.17|5904.67|5906.42|5905.92|5905.17|5904.67|675
1730903930000|2024-11-06 14:38:50|5904.67|5904.17|5905.17|5904.67|5905.42|5904.92|5904.17|5903.67|812
1730903940000|2024-11-06 14:39:00|5905.42|5904.92|5905.17|5904.67|5906.17|5905.67|5904.92|5904.42|1205
1730903950000|2024-11-06 14:39:10|5905.42|5904.92|5904.42|5903.92|5905.67|5905.17|5904.17|5903.67|971
1730903960000|2024-11-06 14:39:20|5903.67|5903.17|5903.17|5902.67|5905.17|5904.67|5902.92|5902.42|962
1730903970000|2024-11-06 14:39:30|5902.92|5902.42|5904.92|5904.42|5905.17|5904.67|5902.92|5902.42|548
1730903980000|2024-11-06 14:39:40|5905.42|5904.92|5905.17|5904.67|5905.67|5905.17|5904.92|5904.42|736
1730903990000|2024-11-06 14:39:50|5904.92|5904.42|5904.79|5904.29|5904.92|5904.42|5903.92|5903.42|566
1730904000000|2024-11-06 14:40:00|5904.92|5904.42|5907.17|5906.67|5907.17|5906.67|5904.92|5904.42|1772
1730904010000|2024-11-06 14:40:10|5906.92|5906.42|5906.67|5906.17|5908.67|5908.17|5906.67|5906.17|1138
1730904020000|2024-11-06 14:40:20|5906.92|5906.42|5905.17|5904.67|5906.92|5906.42|5904.92|5904.42|953
1730904030000|2024-11-06 14:40:30|5904.92|5904.42|5904.92|5904.42|5904.92|5904.42|5903.17|5902.67|1092
1730904040000|2024-11-06 14:40:40|5905.17|5904.67|5907.42|5906.92|5907.42|5906.92|5905.17|5904.67|1067
1730904050000|2024-11-06 14:40:50|5906.42|5905.92|5905.17|5904.67|5907.42|5906.92|5904.67|5904.17|1426
1730904060000|2024-11-06 14:41:00|5905.67|5905.17|5905.29|5904.79|5906.17|5905.67|5904.17|5903.67|730
1730904070000|2024-11-06 14:41:10|5905.42|5904.92|5903.67|5903.17|5905.67|5905.17|5903.17|5902.67|885
1730904080000|2024-11-06 14:41:20|5903.92|5903.42|5906.67|5906.17|5907.17|5906.67|5903.17|5902.67|820
1730904090000|2024-11-06 14:41:30|5906.92|5906.42|5906.92|5906.42|5907.42|5906.92|5906.17|5905.67|771
1730904100000|2024-11-06 14:41:40|5907.17|5906.67|5907.17|5906.67|5908.17|5907.67|5906.67|5906.17|695
1730904110000|2024-11-06 14:41:50|5906.92|5906.42|5905.92|5905.42|5907.17|5906.67|5904.92|5904.42|960
1730904120000|2024-11-06 14:42:00|5906.17|5905.67|5905.42|5904.92|5907.42|5906.92|5905.17|5904.67|1026
1730904130000|2024-11-06 14:42:10|5906.17|5905.67|5905.17|5904.67|5906.17|5905.67|5904.67|5904.17|911
1730904140000|2024-11-06 14:42:20|5905.42|5904.92|5907.17|5906.67|5907.92|5907.42|5905.42|5904.92|779
1730904150000|2024-11-06 14:42:30|5907.42|5906.92|5909.67|5909.17|5909.67|5909.17|5907.42|5906.92|1127
1730904160000|2024-11-06 14:42:40|5909.42|5908.92|5907.79|5907.29|5909.92|5909.42|5907.79|5907.29|1060
1730904170000|2024-11-06 14:42:50|5907.67|5907.17|5906.92|5906.42|5908.67|5908.17|5906.67|5906.17|1056
1730904180000|2024-11-06 14:43:00|5907.17|5906.67|5905.17|5904.67|5907.17|5906.67|5904.92|5904.42|767
1730904190000|2024-11-06 14:43:10|5905.42|5904.92|5906.17|5905.67|5906.17|5905.67|5904.42|5903.92|615
1730904200000|2024-11-06 14:43:20|5905.92|5905.42|5905.67|5905.17|5906.67|5906.17|5905.42|5904.92|642
1730904210000|2024-11-06 14:43:30|5905.42|5904.92|5904.92|5904.42|5906.67|5906.17|5904.92|5904.42|558
1730904220000|2024-11-06 14:43:40|5904.67|5904.17|5902.04|5901.54|5904.79|5904.29|5902.04|5901.54|744
1730904230000|2024-11-06 14:43:50|5901.67|5901.17|5901.92|5901.42|5902.17|5901.67|5900.42|5899.92|1089
1730904240000|2024-11-06 14:44:00|5902.17|5901.67|5901.92|5901.42|5902.54|5902.04|5901.17|5900.67|803
1730904250000|2024-11-06 14:44:10|5901.67|5901.17|5899.92|5899.42|5901.67|5901.17|5899.92|5899.42|580
1730904260000|2024-11-06 14:44:20|5899.67|5899.17|5898.42|5897.92|5899.67|5899.17|5898.42|5897.92|692
1730904270000|2024-11-06 14:44:30|5898.67|5898.17|5898.79|5898.29|5899.67|5899.17|5898.42|5897.92|546
1730904280000|2024-11-06 14:44:40|5898.67|5898.17|5898.67|5898.17|5899.04|5898.54|5897.92|5897.42|424
1730904290000|2024-11-06 14:44:50|5898.42|5897.92|5898.67|5898.17|5898.67|5898.17|5896.79|5896.29|1239
1730904300000|2024-11-06 14:45:00|5898.79|5898.29|5898.92|5898.42|5899.17|5898.67|5897.67|5897.17|1275
1730904310000|2024-11-06 14:45:10|5899.17|5898.67|5896.42|5895.92|5899.54|5899.04|5896.29|5895.79|822
1730904320000|2024-11-06 14:45:20|5896.67|5896.17|5898.42|5897.92|5899.67|5899.17|5895.42|5894.92|1312
1730904330000|2024-11-06 14:45:30|5898.17|5897.67|5898.92|5898.42|5898.92|5898.42|5897.79|5897.29|1113
1730904340000|2024-11-06 14:45:40|5898.67|5898.17|5896.17|5895.67|5898.67|5898.17|5896.17|5895.67|960
1730904350000|2024-11-06 14:45:50|5896.42|5895.92|5897.42|5896.92|5897.67|5897.17|5896.42|5895.92|680
1730904360000|2024-11-06 14:46:00|5898.17|5897.67|5897.42|5896.92|5898.92|5898.42|5897.42|5896.92|1275
1730904370000|2024-11-06 14:46:10|5897.67|5897.17|5893.42|5892.92|5897.92|5897.42|5893.42|5892.92|1968
1730904380000|2024-11-06 14:46:20|5893.67|5893.17|5894.17|5893.67|5894.92|5894.42|5892.92|5892.42|2138
1730904390000|2024-11-06 14:46:30|5894.42|5893.92|5890.92|5890.42|5894.42|5893.92|5890.92|5890.42|2510
1730904400000|2024-11-06 14:46:40|5890.67|5890.17|5889.67|5889.17|5891.17|5890.67|5889.17|5888.67|2067
1730904410000|2024-11-06 14:46:50|5889.92|5889.42|5889.29|5888.79|5890.92|5890.42|5889.17|5888.67|1804
1730904420000|2024-11-06 14:47:00|5890.17|5889.67|5890.42|5889.92|5890.42|5889.92|5887.17|5886.67|2147
1730904430000|2024-11-06 14:47:10|5890.29|5889.79|5888.17|5887.67|5890.67|5890.17|5888.17|5887.67|1395
1730904440000|2024-11-06 14:47:20|5888.42|5887.92|5889.92|5889.42|5890.92|5890.42|5888.17|5887.67|1177
1730904450000|2024-11-06 14:47:30|5890.17|5889.67|5889.42|5888.92|5890.42|5889.92|5889.42|5888.92|677
1730904460000|2024-11-06 14:47:40|5889.17|5888.67|5887.67|5887.17|5890.42|5889.92|5887.17|5886.67|1056
1730904470000|2024-11-06 14:47:50|5887.92|5887.42|5885.92|5885.42|5888.17|5887.67|5885.92|5885.42|1431
1730904480000|2024-11-06 14:48:00|5886.17|5885.67|5886.42|5885.92|5887.17|5886.67|5885.42|5884.92|1620
1730904490000|2024-11-06 14:48:10|5886.17|5885.67|5887.67|5887.17|5888.42|5887.92|5886.17|5885.67|1350
1730904500000|2024-11-06 14:48:20|5887.42|5886.92|5884.92|5884.42|5887.42|5886.92|5884.67|5884.17|1615
1730904510000|2024-11-06 14:48:30|5884.67|5884.17|5885.67|5885.17|5885.92|5885.42|5884.42|5883.92|1616
1730904520000|2024-11-06 14:48:40|5886.17|5885.67|5885.67|5885.17|5887.17|5886.67|5885.42|5884.92|1969
1730904530000|2024-11-06 14:48:50|5885.42|5884.92|5886.17|5885.67|5886.92|5886.42|5885.42|5884.92|1221
1730904540000|2024-11-06 14:49:00|5886.42|5885.92|5884.67|5884.17|5886.42|5885.92|5884.67|5884.17|1032
1730904550000|2024-11-06 14:49:10|5884.54|5884.04|5885.42|5884.92|5886.17|5885.67|5884.17|5883.67|1449
1730904560000|2024-11-06 14:49:20|5885.67|5885.17|5886.67|5886.17|5886.67|5886.17|5885.42|5884.92|977
1730904570000|2024-11-06 14:49:30|5887.17|5886.67|5883.92|5883.42|5887.17|5886.67|5883.42|5882.92|1155
1730904580000|2024-11-06 14:49:40|5883.67|5883.17|5883.42|5882.92|5883.67|5883.17|5881.92|5881.42|1542
1730904590000|2024-11-06 14:49:50|5883.17|5882.67|5884.17|5883.67|5884.42|5883.92|5882.67|5882.17|1072
1730904600000|2024-11-06 14:50:00|5884.42|5883.92|5881.42|5880.92|5884.42|5883.92|5881.42|5880.92|1892
1730904610000|2024-11-06 14:50:10|5881.17|5880.67|5877.92|5877.42|5881.17|5880.67|5877.42|5876.92|2362
1730904620000|2024-11-06 14:50:20|5878.17|5877.67|5878.42|5877.92|5878.42|5877.92|5877.42|5876.92|1676
1730904630000|2024-11-06 14:50:30|5878.17|5877.67|5879.17|5878.67|5879.67|5879.17|5877.42|5876.92|1634
1730904640000|2024-11-06 14:50:40|5878.92|5878.42|5881.17|5880.67|5881.17|5880.67|5878.42|5877.92|3027
1730904650000|2024-11-06 14:50:50|5881.42|5880.92|5881.92|5881.42|5882.92|5882.42|5879.67|5879.17|1746
1730904660000|2024-11-06 14:51:00|5881.42|5880.92|5882.17|5881.67|5882.17|5881.67|5879.92|5879.42|1551
1730904670000|2024-11-06 14:51:10|5881.92|5881.42|5882.17|5881.67|5883.17|5882.67|5881.92|5881.42|1259
1730904680000|2024-11-06 14:51:20|5881.92|5881.42|5880.67|5880.17|5882.17|5881.67|5879.92|5879.42|878
1730904690000|2024-11-06 14:51:30|5880.54|5880.04|5883.17|5882.67|5883.17|5882.67|5880.54|5880.04|997
1730904700000|2024-11-06 14:51:40|5883.42|5882.92|5882.04|5881.54|5883.42|5882.92|5881.54|5881.04|1178
1730904710000|2024-11-06 14:51:50|5882.17|5881.67|5881.67|5881.17|5882.17|5881.67|5880.17|5879.67|804
1730904720000|2024-11-06 14:52:00|5881.42|5880.92|5880.67|5880.17|5882.17|5881.67|5880.42|5879.92|1018
1730904730000|2024-11-06 14:52:10|5881.17|5880.67|5879.17|5878.67|5881.17|5880.67|5878.92|5878.42|947
1730904740000|2024-11-06 14:52:20|5879.42|5878.92|5880.17|5879.67|5881.92|5881.42|5879.42|5878.92|1456
1730904750000|2024-11-06 14:52:30|5879.92|5879.42|5879.42|5878.92|5880.92|5880.42|5879.42|5878.92|806
1730904760000|2024-11-06 14:52:40|5879.54|5879.04|5880.92|5880.42|5881.42|5880.92|5878.92|5878.42|961
1730904770000|2024-11-06 14:52:50|5881.17|5880.67|5880.67|5880.17|5881.92|5881.42|5880.17|5879.67|1091
1730904780000|2024-11-06 14:53:00|5881.17|5880.67|5881.42|5880.92|5881.92|5881.42|5880.67|5880.17|1112
1730904790000|2024-11-06 14:53:10|5881.17|5880.67|5879.92|5879.42|5881.17|5880.67|5879.67|5879.17|979
1730904800000|2024-11-06 14:53:20|5880.17|5879.67|5881.67|5881.17|5881.92|5881.42|5878.92|5878.42|1299
1730904810000|2024-11-06 14:53:30|5881.42|5880.92|5883.67|5883.17|5883.67|5883.17|5881.17|5880.67|1501
1730904820000|2024-11-06 14:53:40|5883.92|5883.42|5884.17|5883.67|5884.42|5883.92|5881.79|5881.29|1106
1730904830000|2024-11-06 14:53:50|5883.92|5883.42|5883.17|5882.67|5883.92|5883.42|5881.04|5880.54|1656
1730904840000|2024-11-06 14:54:00|5883.42|5882.92|5882.67|5882.17|5884.17|5883.67|5882.42|5881.92|1444
1730904850000|2024-11-06 14:54:10|5882.42|5881.92|5879.92|5879.42|5882.67|5882.17|5879.67|5879.17|1126
1730904860000|2024-11-06 14:54:20|5879.42|5878.92|5878.67|5878.17|5879.67|5879.17|5878.42|5877.92|1380
1730904870000|2024-11-06 14:54:30|5879.17|5878.67|5879.67|5879.17|5879.67|5879.17|5878.67|5878.17|926
1730904880000|2024-11-06 14:54:40|5879.92|5879.42|5878.92|5878.42|5880.42|5879.92|5878.67|5878.17|821
1730904890000|2024-11-06 14:54:50|5878.67|5878.17|5878.79|5878.29|5879.17|5878.67|5878.17|5877.67|699
1730904900000|2024-11-06 14:55:00|5879.54|5879.04|5878.42|5877.92|5879.92|5879.42|5878.42|5877.92|1416
1730904910000|2024-11-06 14:55:10|5878.67|5878.17|5878.92|5878.42|5879.42|5878.92|5877.92|5877.42|1102
1730904920000|2024-11-06 14:55:20|5879.17|5878.67|5876.42|5875.92|5879.42|5878.92|5875.92|5875.42|1513
1730904930000|2024-11-06 14:55:30|5876.67|5876.17|5877.42|5876.92|5878.17|5877.67|5876.42|5875.92|1122
1730904940000|2024-11-06 14:55:40|5877.17|5876.67|5879.17|5878.67|5879.17|5878.67|5877.17|5876.67|981
1730904950000|2024-11-06 14:55:50|5878.92|5878.42|5878.04|5877.54|5879.92|5879.42|5878.04|5877.54|901
1730904960000|2024-11-06 14:56:00|5878.42|5877.92|5879.92|5879.42|5879.92|5879.42|5877.67|5877.17|1206
1730904970000|2024-11-06 14:56:10|5879.67|5879.17|5878.42|5877.92|5879.67|5879.17|5877.92|5877.42|662
1730904980000|2024-11-06 14:56:20|5878.17|5877.67|5876.67|5876.17|5878.17|5877.67|5876.67|5876.17|852
1730904990000|2024-11-06 14:56:30|5876.92|5876.42|5877.92|5877.42|5878.17|5877.67|5876.42|5875.92|716
1730905000000|2024-11-06 14:56:40|5878.17|5877.67|5877.67|5877.17|5878.17|5877.67|5877.42|5876.92|878
1730905010000|2024-11-06 14:56:50|5877.42|5876.92|5877.67|5877.17|5877.92|5877.42|5877.17|5876.67|742
1730905020000|2024-11-06 14:57:00|5877.92|5877.42|5879.92|5879.42|5880.17|5879.67|5877.92|5877.42|1455
1730905030000|2024-11-06 14:57:10|5880.04|5879.54|5879.42|5878.92|5880.04|5879.54|5878.67|5878.17|827
1730905040000|2024-11-06 14:57:20|5879.17|5878.67|5878.17|5877.67|5879.17|5878.67|5877.92|5877.42|834
1730905050000|2024-11-06 14:57:30|5877.92|5877.42|5879.42|5878.92|5879.42|5878.92|5877.67|5877.17|765
1730905060000|2024-11-06 14:57:40|5879.17|5878.67|5878.42|5877.92|5879.42|5878.92|5878.17|5877.67|856
1730905070000|2024-11-06 14:57:50|5878.17|5877.67|5875.92|5875.42|5878.17|5877.67|5875.92|5875.42|1037
1730905080000|2024-11-06 14:58:00|5876.42|5875.92|5875.67|5875.17|5878.17|5877.67|5875.67|5875.17|1248
1730905090000|2024-11-06 14:58:10|5875.42|5874.92|5875.42|5874.92|5875.67|5875.17|5873.92|5873.42|2419
1730905100000|2024-11-06 14:58:20|5875.17|5874.67|5876.67|5876.17|5877.17|5876.67|5874.67|5874.17|1215
1730905110000|2024-11-06 14:58:30|5876.92|5876.42|5875.42|5874.92|5877.42|5876.92|5875.42|5874.92|1048
1730905120000|2024-11-06 14:58:40|5875.17|5874.67|5875.42|5874.92|5875.92|5875.42|5873.92|5873.42|914
1730905130000|2024-11-06 14:58:50|5875.92|5875.42|5877.92|5877.42|5877.92|5877.42|5875.67|5875.17|926
1730905140000|2024-11-06 14:59:00|5877.42|5876.92|5878.92|5878.42|5879.42|5878.92|5876.92|5876.42|1314
1730905150000|2024-11-06 14:59:10|5878.67|5878.17|5878.79|5878.29|5880.42|5879.92|5878.67|5878.17|1520
1730905160000|2024-11-06 14:59:20|5878.92|5878.42|5881.42|5880.92|5881.42|5880.92|5878.42|5877.92|1269
1730905170000|2024-11-06 14:59:30|5881.67|5881.17|5879.42|5878.92|5881.67|5881.17|5879.42|5878.92|850
1730905180000|2024-11-06 14:59:40|5879.17|5878.67|5878.92|5878.42|5879.42|5878.92|5877.92|5877.42|785
1730905190000|2024-11-06 14:59:50|5879.17|5878.67|5880.67|5880.17|5880.67|5880.17|5878.92|5878.42|864
1730905200000|2024-11-06 15:00:00|5881.92|5881.42|5883.17|5882.67|5883.67|5883.17|5881.17|5880.67|2648
1730905210000|2024-11-06 15:00:10|5882.92|5882.42|5883.67|5883.17|5883.67|5883.17|5881.67|5881.17|1479
1730905220000|2024-11-06 15:00:20|5883.92|5883.42|5883.67|5883.17|5884.67|5884.17|5883.42|5882.92|1814
1730905230000|2024-11-06 15:00:30|5883.42|5882.92|5883.42|5882.92|5883.92|5883.42|5881.92|5881.42|1450
1730905240000|2024-11-06 15:00:40|5883.67|5883.17|5884.42|5883.92|5884.42|5883.92|5882.92|5882.42|1395
1730905250000|2024-11-06 15:00:50|5884.17|5883.67|5884.67|5884.17|5884.67|5884.17|5883.42|5882.92|1506
1730905260000|2024-11-06 15:01:00|5884.42|5883.92|5884.42|5883.92|5884.67|5884.17|5883.67|5883.17|2313
1730905270000|2024-11-06 15:01:10|5884.17|5883.67|5887.67|5887.17|5887.67|5887.17|5884.17|5883.67|3357
1730905280000|2024-11-06 15:01:20|5887.42|5886.92|5888.79|5888.29|5888.92|5888.42|5887.42|5886.92|1633
1730905290000|2024-11-06 15:01:30|5888.92|5888.42|5889.42|5888.92|5890.17|5889.67|5888.42|5887.92|1620
1730905300000|2024-11-06 15:01:40|5889.17|5888.67|5889.42|5888.92|5890.17|5889.67|5888.92|5888.42|1800
1730905310000|2024-11-06 15:01:50|5889.67|5889.17|5891.17|5890.67|5891.92|5891.42|5889.67|5889.17|1764
1730905320000|2024-11-06 15:02:00|5891.42|5890.92|5888.54|5888.04|5891.67|5891.17|5888.42|5887.92|1837
1730905330000|2024-11-06 15:02:10|5888.67|5888.17|5888.67|5888.17|5889.42|5888.92|5888.17|5887.67|908
1730905340000|2024-11-06 15:02:20|5889.17|5888.67|5891.79|5891.29|5892.17|5891.67|5889.17|5888.67|1622
1730905350000|2024-11-06 15:02:30|5891.92|5891.42|5890.42|5889.92|5891.92|5891.42|5890.42|5889.92|1084
1730905360000|2024-11-06 15:02:40|5890.17|5889.67|5890.67|5890.17|5891.17|5890.67|5889.42|5888.92|1429
1730905370000|2024-11-06 15:02:50|5890.92|5890.42|5891.17|5890.67|5891.67|5891.17|5890.67|5890.17|779
1730905380000|2024-11-06 15:03:00|5890.92|5890.42|5889.92|5889.42|5891.42|5890.92|5889.42|5888.92|1088
1730905390000|2024-11-06 15:03:10|5890.17|5889.67|5890.67|5890.17|5891.42|5890.92|5889.92|5889.42|879
1730905400000|2024-11-06 15:03:20|5890.92|5890.42|5889.92|5889.42|5890.92|5890.42|5889.17|5888.67|916
1730905410000|2024-11-06 15:03:30|5890.17|5889.67|5889.67|5889.17|5890.17|5889.67|5889.17|5888.67|700
1730905420000|2024-11-06 15:03:40|5889.54|5889.04|5891.17|5890.67|5891.67|5891.17|5889.42|5888.92|1182
1730905430000|2024-11-06 15:03:50|5891.42|5890.92|5890.92|5890.42|5891.42|5890.92|5889.42|5888.92|764
1730905440000|2024-11-06 15:04:00|5890.42|5889.92|5889.92|5889.42|5891.54|5891.04|5889.92|5889.42|912
1730905450000|2024-11-06 15:04:10|5889.79|5889.29|5887.17|5886.67|5889.92|5889.42|5886.67|5886.17|1481
1730905460000|2024-11-06 15:04:20|5886.92|5886.42|5886.92|5886.42|5887.92|5887.42|5886.67|5886.17|838
1730905470000|2024-11-06 15:04:30|5886.17|5885.67|5886.42|5885.92|5886.42|5885.92|5884.92|5884.42|1386
1730905480000|2024-11-06 15:04:40|5886.67|5886.17|5886.17|5885.67|5886.67|5886.17|5883.92|5883.42|2070
1730905490000|2024-11-06 15:04:50|5886.42|5885.92|5886.42|5885.92|5886.67|5886.17|5885.67|5885.17|534
1730905500000|2024-11-06 15:05:00|5886.67|5886.17|5882.67|5882.17|5886.67|5886.17|5882.67|5882.17|1815
1730905510000|2024-11-06 15:05:10|5882.42|5881.92|5884.42|5883.92|5884.67|5884.17|5881.67|5881.17|1136
1730905520000|2024-11-06 15:05:20|5883.92|5883.42|5884.92|5884.42|5885.17|5884.67|5883.42|5882.92|810
1730905530000|2024-11-06 15:05:30|5884.42|5883.92|5884.17|5883.67|5884.92|5884.42|5883.92|5883.42|585
1730905540000|2024-11-06 15:05:40|5883.42|5882.92|5883.92|5883.42|5884.17|5883.67|5882.92|5882.42|650
1730905550000|2024-11-06 15:05:50|5883.67|5883.17|5882.92|5882.42|5883.92|5883.42|5882.92|5882.42|587
1730905560000|2024-11-06 15:06:00|5883.17|5882.67|5884.17|5883.67|5884.92|5884.42|5882.42|5881.92|1149
1730905570000|2024-11-06 15:06:10|5883.92|5883.42|5883.92|5883.42|5885.17|5884.67|5883.42|5882.92|699
1730905580000|2024-11-06 15:06:20|5884.17|5883.67|5884.17|5883.67|5885.17|5884.67|5884.17|5883.67|785
1730905590000|2024-11-06 15:06:30|5883.92|5883.42|5885.92|5885.42|5886.04|5885.54|5883.67|5883.17|731
1730905600000|2024-11-06 15:06:40|5885.67|5885.17|5885.42|5884.92|5886.17|5885.67|5884.92|5884.42|667
1730905610000|2024-11-06 15:06:50|5885.67|5885.17|5885.67|5885.17|5886.42|5885.92|5885.67|5885.17|575
1730905620000|2024-11-06 15:07:00|5885.42|5884.92|5883.92|5883.42|5885.67|5885.17|5883.67|5883.17|783
1730905630000|2024-11-06 15:07:10|5883.67|5883.17|5883.67|5883.17|5883.92|5883.42|5882.17|5881.67|798
1730905640000|2024-11-06 15:07:20|5883.42|5882.92|5881.92|5881.42|5883.42|5882.92|5881.67|5881.17|925
1730905650000|2024-11-06 15:07:30|5881.67|5881.17|5883.42|5882.92|5883.67|5883.17|5880.92|5880.42|939
1730905660000|2024-11-06 15:07:40|5883.17|5882.67|5883.92|5883.42|5884.29|5883.79|5882.67|5882.17|469
1730905670000|2024-11-06 15:07:50|5884.17|5883.67|5886.17|5885.67|5886.17|5885.67|5884.17|5883.67|828
1730905680000|2024-11-06 15:08:00|5885.92|5885.42|5886.67|5886.17|5886.67|5886.17|5885.42|5884.92|616
1730905690000|2024-11-06 15:08:10|5887.17|5886.67|5885.92|5885.42|5887.92|5887.42|5885.92|5885.42|869
1730905700000|2024-11-06 15:08:20|5885.67|5885.17|5886.67|5886.17|5886.67|5886.17|5884.92|5884.42|869
1730905710000|2024-11-06 15:08:30|5886.42|5885.92|5886.29|5885.79|5887.17|5886.67|5885.42|5884.92|739
1730905720000|2024-11-06 15:08:40|5886.42|5885.92|5886.42|5885.92|5886.92|5886.42|5886.17|5885.67|591
1730905730000|2024-11-06 15:08:50|5886.92|5886.42|5886.92|5886.42|5888.17|5887.67|5886.92|5886.42|970
1730905740000|2024-11-06 15:09:00|5887.17|5886.67|5886.42|5885.92|5888.17|5887.67|5886.42|5885.92|701
1730905750000|2024-11-06 15:09:10|5886.17|5885.67|5885.92|5885.42|5886.42|5885.92|5885.29|5884.79|757
1730905760000|2024-11-06 15:09:20|5886.04|5885.54|5887.67|5887.17|5887.92|5887.42|5886.04|5885.54|539
1730905770000|2024-11-06 15:09:30|5887.42|5886.92|5889.42|5888.92|5889.42|5888.92|5887.42|5886.92|907
1730905780000|2024-11-06 15:09:40|5889.17|5888.67|5889.92|5889.42|5889.92|5889.42|5888.67|5888.17|995
1730905790000|2024-11-06 15:09:50|5890.17|5889.67|5889.92|5889.42|5890.67|5890.17|5889.42|5888.92|1097
1730905800000|2024-11-06 15:10:00|5889.67|5889.17|5890.79|5890.29|5891.42|5890.92|5889.67|5889.17|1302
1730905810000|2024-11-06 15:10:10|5890.67|5890.17|5890.17|5889.67|5891.17|5890.67|5889.17|5888.67|1003
1730905820000|2024-11-06 15:10:20|5890.42|5889.92|5890.67|5890.17|5890.67|5890.17|5889.42|5888.92|733
1730905830000|2024-11-06 15:10:30|5890.92|5890.42|5891.67|5891.17|5891.92|5891.42|5890.67|5890.17|842
1730905840000|2024-11-06 15:10:40|5891.42|5890.92|5893.67|5893.17|5894.42|5893.92|5891.17|5890.67|1487
1730905850000|2024-11-06 15:10:50|5893.92|5893.42|5894.79|5894.29|5895.67|5895.17|5893.92|5893.42|1272
1730905860000|2024-11-06 15:11:00|5894.92|5894.42|5894.42|5893.92|5895.92|5895.42|5894.42|5893.92|1192
1730905870000|2024-11-06 15:11:10|5894.17|5893.67|5894.67|5894.17|5895.17|5894.67|5893.67|5893.17|1126
1730905880000|2024-11-06 15:11:20|5894.42|5893.92|5892.67|5892.17|5894.67|5894.17|5891.92|5891.42|1312
1730905890000|2024-11-06 15:11:30|5892.92|5892.42|5892.92|5892.42|5893.92|5893.42|5892.92|5892.42|477
1730905900000|2024-11-06 15:11:40|5892.67|5892.17|5890.92|5890.42|5892.67|5892.17|5890.92|5890.42|734
1730905910000|2024-11-06 15:11:50|5890.67|5890.17|5892.92|5892.42|5892.92|5892.42|5890.67|5890.17|568
1730905920000|2024-11-06 15:12:00|5893.17|5892.67|5892.67|5892.17|5893.67|5893.17|5892.17|5891.67|742
1730905930000|2024-11-06 15:12:10|5892.42|5891.92|5892.67|5892.17|5892.92|5892.42|5891.67|5891.17|691
1730905940000|2024-11-06 15:12:20|5892.92|5892.42|5893.42|5892.92|5893.42|5892.92|5891.92|5891.42|548
1730905950000|2024-11-06 15:12:30|5893.29|5892.79|5892.67|5892.17|5893.67|5893.17|5892.42|5891.92|532
1730905960000|2024-11-06 15:12:40|5892.42|5891.92|5891.67|5891.17|5892.67|5892.17|5890.92|5890.42|691
1730905970000|2024-11-06 15:12:50|5891.42|5890.92|5892.17|5891.67|5892.92|5892.42|5891.42|5890.92|625
1730905980000|2024-11-06 15:13:00|5892.42|5891.92|5891.67|5891.17|5892.42|5891.92|5890.42|5889.92|702
1730905990000|2024-11-06 15:13:10|5891.92|5891.42|5892.42|5891.92|5892.92|5892.42|5891.92|5891.42|632
1730906000000|2024-11-06 15:13:20|5892.67|5892.17|5893.17|5892.67|5893.67|5893.17|5892.67|5892.17|549
1730906010000|2024-11-06 15:13:30|5892.92|5892.42|5892.92|5892.42|5893.67|5893.17|5892.92|5892.42|686
1730906020000|2024-11-06 15:13:40|5892.67|5892.17|5893.17|5892.67|5893.42|5892.92|5892.42|5891.92|430
1730906030000|2024-11-06 15:13:50|5893.42|5892.92|5892.67|5892.17|5893.42|5892.92|5892.17|5891.67|549
1730906040000|2024-11-06 15:14:00|5892.42|5891.92|5893.42|5892.92|5893.42|5892.92|5892.42|5891.92|625
1730906050000|2024-11-06 15:14:10|5893.67|5893.17|5894.42|5893.92|5894.42|5893.92|5893.17|5892.67|753
1730906060000|2024-11-06 15:14:20|5894.67|5894.17|5894.17|5893.67|5894.67|5894.17|5893.42|5892.92|589
1730906070000|2024-11-06 15:14:30|5893.92|5893.42|5894.42|5893.92|5894.42|5893.92|5893.67|5893.17|466
1730906080000|2024-11-06 15:14:40|5894.29|5893.79|5894.42|5893.92|5894.42|5893.92|5893.92|5893.42|486
1730906090000|2024-11-06 15:14:50|5894.67|5894.17|5893.67|5893.17|5895.17|5894.67|5893.67|5893.17|607
1730906100000|2024-11-06 15:15:00|5894.17|5893.67|5893.92|5893.42|5894.17|5893.67|5891.54|5891.04|1381
1730906110000|2024-11-06 15:15:10|5894.67|5894.17|5894.67|5894.17|5895.67|5895.17|5894.42|5893.92|1073
1730906120000|2024-11-06 15:15:20|5894.92|5894.42|5892.17|5891.67|5895.17|5894.67|5892.17|5891.67|1019
1730906130000|2024-11-06 15:15:30|5892.67|5892.17|5894.67|5894.17|5894.67|5894.17|5892.67|5892.17|497
1730906140000|2024-11-06 15:15:40|5894.92|5894.42|5894.42|5893.92|5894.92|5894.42|5894.42|5893.92|582
1730906150000|2024-11-06 15:15:50|5894.54|5894.04|5892.42|5891.92|5894.54|5894.04|5892.42|5891.92|538
1730906160000|2024-11-06 15:16:00|5892.92|5892.42|5894.17|5893.67|5894.17|5893.67|5892.92|5892.42|829
1730906170000|2024-11-06 15:16:10|5893.92|5893.42|5892.67|5892.17|5893.92|5893.42|5891.92|5891.42|976
1730906180000|2024-11-06 15:16:20|5892.92|5892.42|5892.67|5892.17|5893.17|5892.67|5892.17|5891.67|502
1730906190000|2024-11-06 15:16:30|5892.92|5892.42|5893.92|5893.42|5894.17|5893.67|5892.17|5891.67|836
1730906200000|2024-11-06 15:16:40|5894.17|5893.67|5895.42|5894.92|5895.67|5895.17|5893.92|5893.42|997
1730906210000|2024-11-06 15:16:50|5895.67|5895.17|5897.92|5897.42|5898.17|5897.67|5895.42|5894.92|2102
1730906220000|2024-11-06 15:17:00|5898.67|5898.17|5898.92|5898.42|5899.42|5898.92|5897.92|5897.42|1663
1730906230000|2024-11-06 15:17:10|5899.17|5898.67|5899.17|5898.67|5899.92|5899.42|5898.67|5898.17|1124
1730906240000|2024-11-06 15:17:20|5899.42|5898.92|5899.42|5898.92|5899.92|5899.42|5899.17|5898.67|665
1730906250000|2024-11-06 15:17:30|5899.29|5898.79|5899.67|5899.17|5900.17|5899.67|5898.92|5898.42|792
1730906260000|2024-11-06 15:17:40|5899.92|5899.42|5900.42|5899.92|5900.79|5900.29|5899.92|5899.42|728
1730906270000|2024-11-06 15:17:50|5900.67|5900.17|5899.67|5899.17|5901.17|5900.67|5899.67|5899.17|822
1730906280000|2024-11-06 15:18:00|5900.17|5899.67|5900.17|5899.67|5900.17|5899.67|5898.67|5898.17|1015
1730906290000|2024-11-06 15:18:10|5899.92|5899.42|5899.67|5899.17|5899.92|5899.42|5899.17|5898.67|456
1730906300000|2024-11-06 15:18:20|5899.42|5898.92|5899.92|5899.42|5899.92|5899.42|5898.42|5897.92|826
1730906310000|2024-11-06 15:18:30|5899.67|5899.17|5900.17|5899.67|5900.17|5899.67|5899.42|5898.92|547
1730906320000|2024-11-06 15:18:40|5900.42|5899.92|5899.92|5899.42|5900.92|5900.42|5899.92|5899.42|587
1730906330000|2024-11-06 15:18:50|5899.67|5899.17|5898.17|5897.67|5899.92|5899.42|5897.92|5897.42|596
1730906340000|2024-11-06 15:19:00|5898.92|5898.42|5897.67|5897.17|5898.92|5898.42|5897.67|5897.17|802
1730906350000|2024-11-06 15:19:10|5897.42|5896.92|5898.42|5897.92|5898.42|5897.92|5896.17|5895.67|1275
1730906360000|2024-11-06 15:19:20|5898.17|5897.67|5898.92|5898.42|5899.17|5898.67|5897.92|5897.42|629
1730906370000|2024-11-06 15:19:30|5899.17|5898.67|5899.67|5899.17|5899.67|5899.17|5898.67|5898.17|471
1730906380000|2024-11-06 15:19:40|5899.92|5899.42|5900.67|5900.17|5900.92|5900.42|5899.92|5899.42|670
1730906390000|2024-11-06 15:19:50|5900.42|5899.92|5899.92|5899.42|5900.67|5900.17|5899.42|5898.92|915
1730906400000|2024-11-06 15:20:00|5900.17|5899.67|5900.17|5899.67|5900.92|5900.42|5899.17|5898.67|1030
1730906410000|2024-11-06 15:20:10|5900.42|5899.92|5902.17|5901.67|5902.17|5901.67|5900.17|5899.67|780
1730906420000|2024-11-06 15:20:20|5901.92|5901.42|5900.17|5899.67|5901.92|5901.42|5899.92|5899.42|678
1730906430000|2024-11-06 15:20:30|5900.67|5900.17|5900.92|5900.42|5900.92|5900.42|5900.17|5899.67|468
1730906440000|2024-11-06 15:20:40|5901.17|5900.67|5901.42|5900.92|5901.42|5900.92|5900.67|5900.17|436
1730906450000|2024-11-06 15:20:50|5901.67|5901.17|5901.92|5901.42|5901.92|5901.42|5901.42|5900.92|291
1730906460000|2024-11-06 15:21:00|5902.42|5901.92|5900.92|5900.42|5902.42|5901.92|5900.92|5900.42|1640
1730906470000|2024-11-06 15:21:10|5901.17|5900.67|5900.67|5900.17|5901.42|5900.92|5900.42|5899.92|502
1730906480000|2024-11-06 15:21:20|5901.17|5900.67|5900.92|5900.42|5901.42|5900.92|5900.17|5899.67|646
1730906490000|2024-11-06 15:21:30|5901.17|5900.67|5900.92|5900.42|5901.17|5900.67|5899.67|5899.17|685
1730906500000|2024-11-06 15:21:40|5900.79|5900.29|5900.42|5899.92|5901.42|5900.92|5900.17|5899.67|683
1730906510000|2024-11-06 15:21:50|5900.67|5900.17|5901.29|5900.79|5901.92|5901.42|5900.67|5900.17|465
1730906520000|2024-11-06 15:22:00|5901.67|5901.17|5900.92|5900.42|5901.67|5901.17|5900.67|5900.17|792
1730906530000|2024-11-06 15:22:10|5901.17|5900.67|5899.67|5899.17|5901.17|5900.67|5899.67|5899.17|455
1730906540000|2024-11-06 15:22:20|5899.42|5898.92|5898.67|5898.17|5899.92|5899.42|5898.67|5898.17|654
1730906550000|2024-11-06 15:22:30|5898.42|5897.92|5899.17|5898.67|5899.67|5899.17|5898.29|5897.79|1136
1730906560000|2024-11-06 15:22:40|5898.92|5898.42|5901.17|5900.67|5901.42|5900.92|5898.92|5898.42|841
1730906570000|2024-11-06 15:22:50|5901.42|5900.92|5902.92|5902.42|5903.17|5902.67|5901.42|5900.92|1023
1730906580000|2024-11-06 15:23:00|5903.17|5902.67|5901.92|5901.42|5903.17|5902.67|5901.67|5901.17|896
1730906590000|2024-11-06 15:23:10|5901.79|5901.29|5901.92|5901.42|5902.42|5901.92|5901.42|5900.92|549
1730906600000|2024-11-06 15:23:20|5902.17|5901.67|5902.67|5902.17|5902.92|5902.42|5902.17|5901.67|651
1730906610000|2024-11-06 15:23:30|5902.79|5902.29|5902.92|5902.42|5902.92|5902.42|5902.17|5901.67|364
1730906620000|2024-11-06 15:23:40|5902.67|5902.17|5903.42|5902.92|5903.67|5903.17|5902.67|5902.17|397
1730906630000|2024-11-06 15:23:50|5903.29|5902.79|5904.67|5904.17|5904.67|5904.17|5903.29|5902.79|996
1730906640000|2024-11-06 15:24:00|5904.42|5903.92|5904.42|5903.92|5904.67|5904.17|5903.92|5903.42|819
1730906650000|2024-11-06 15:24:10|5904.67|5904.17|5904.92|5904.42|5905.92|5905.42|5904.67|5904.17|1083
1730906660000|2024-11-06 15:24:20|5905.17|5904.67|5905.42|5904.92|5905.67|5905.17|5905.17|5904.67|548
1730906670000|2024-11-06 15:24:30|5905.54|5905.04|5905.42|5904.92|5905.67|5905.17|5905.17|5904.67|489
1730906680000|2024-11-06 15:24:40|5905.67|5905.17|5905.17|5904.67|5905.67|5905.17|5904.67|5904.17|557
1730906690000|2024-11-06 15:24:50|5905.04|5904.54|5904.17|5903.67|5905.42|5904.92|5904.17|5903.67|703
1730906700000|2024-11-06 15:25:00|5903.92|5903.42|5902.67|5902.17|5904.17|5903.67|5901.17|5900.67|1114
1730906710000|2024-11-06 15:25:10|5902.42|5901.92|5901.79|5901.29|5902.42|5901.92|5900.67|5900.17|678
1730906720000|2024-11-06 15:25:20|5901.42|5900.92|5901.04|5900.54|5901.67|5901.17|5900.67|5900.17|778
1730906730000|2024-11-06 15:25:30|5900.92|5900.42|5902.42|5901.92|5902.92|5902.42|5900.42|5899.92|735
1730906740000|2024-11-06 15:25:40|5902.67|5902.17|5903.42|5902.92|5903.67|5903.17|5902.42|5901.92|543
1730906750000|2024-11-06 15:25:50|5903.54|5903.04|5903.92|5903.42|5904.17|5903.67|5902.92|5902.42|734
1730906760000|2024-11-06 15:26:00|5903.67|5903.17|5904.92|5904.42|5904.92|5904.42|5903.42|5902.92|798
1730906770000|2024-11-06 15:26:10|5904.79|5904.29|5904.92|5904.42|5905.17|5904.67|5903.67|5903.17|1150
1730906780000|2024-11-06 15:26:20|5904.79|5904.29|5906.17|5905.67|5906.42|5905.92|5904.67|5904.17|790
1730906790000|2024-11-06 15:26:30|5905.92|5905.42|5906.29|5905.79|5906.42|5905.92|5905.92|5905.42|427
1730906800000|2024-11-06 15:26:40|5906.42|5905.92|5906.17|5905.67|5906.92|5906.42|5906.17|5905.67|571
1730906810000|2024-11-06 15:26:50|5906.42|5905.92|5905.67|5905.17|5906.67|5906.17|5905.67|5905.17|734
1730906820000|2024-11-06 15:27:00|5905.42|5904.92|5904.42|5903.92|5905.67|5905.17|5904.42|5903.92|770
1730906830000|2024-11-06 15:27:10|5904.67|5904.17|5906.17|5905.67|5906.17|5905.67|5904.42|5903.92|585
1730906840000|2024-11-06 15:27:20|5905.92|5905.42|5906.67|5906.17|5906.67|5906.17|5905.92|5905.42|423
1730906850000|2024-11-06 15:27:30|5906.42|5905.92|5905.67|5905.17|5906.67|5906.17|5905.17|5904.67|768
1730906860000|2024-11-06 15:27:40|5905.42|5904.92|5906.17|5905.67|5906.17|5905.67|5905.42|5904.92|643
1730906870000|2024-11-06 15:27:50|5905.92|5905.42|5906.67|5906.17|5906.67|5906.17|5905.92|5905.42|605
1730906880000|2024-11-06 15:28:00|5906.42|5905.92|5905.67|5905.17|5906.67|5906.17|5905.42|5904.92|990
1730906890000|2024-11-06 15:28:10|5905.92|5905.42|5906.17|5905.67|5906.67|5906.17|5905.67|5905.17|594
1730906900000|2024-11-06 15:28:20|5906.42|5905.92|5908.92|5908.42|5909.42|5908.92|5906.42|5905.92|1628
1730906910000|2024-11-06 15:28:30|5908.67|5908.17|5910.17|5909.67|5910.42|5909.92|5908.17|5907.67|1281
1730906920000|2024-11-06 15:28:40|5910.04|5909.54|5909.42|5908.92|5910.42|5909.92|5909.17|5908.67|917
1730906930000|2024-11-06 15:28:50|5909.17|5908.67|5909.42|5908.92|5909.67|5909.17|5908.67|5908.17|700
1730906940000|2024-11-06 15:29:00|5909.92|5909.42|5908.67|5908.17|5909.92|5909.42|5908.67|5908.17|998
1730906950000|2024-11-06 15:29:10|5908.42|5907.92|5909.17|5908.67|5909.42|5908.92|5907.92|5907.42|584
1730906960000|2024-11-06 15:29:20|5909.42|5908.92|5908.17|5907.67|5909.42|5908.92|5907.92|5907.42|563
1730906970000|2024-11-06 15:29:30|5908.42|5907.92|5907.42|5906.92|5908.67|5908.17|5907.17|5906.67|523
1730906980000|2024-11-06 15:29:40|5907.67|5907.17|5907.92|5907.42|5908.17|5907.67|5906.92|5906.42|552
1730906990000|2024-11-06 15:29:50|5907.67|5907.17|5907.92|5907.42|5908.92|5908.42|5907.42|5906.92|949
1730907000000|2024-11-06 15:30:00|5908.17|5907.67|5907.17|5906.67|5908.42|5907.92|5906.17|5905.67|1261
1730907010000|2024-11-06 15:30:10|5906.92|5906.42|5906.67|5906.17|5906.92|5906.42|5905.17|5904.67|780
1730907020000|2024-11-06 15:30:20|5906.92|5906.42|5907.17|5906.67|5907.42|5906.92|5906.67|5906.17|450
1730907030000|2024-11-06 15:30:30|5907.42|5906.92|5907.92|5907.42|5908.17|5907.67|5906.42|5905.92|751
1730907040000|2024-11-06 15:30:40|5908.04|5907.54|5907.67|5907.17|5908.17|5907.67|5907.42|5906.92|540
1730907050000|2024-11-06 15:30:50|5907.17|5906.67|5907.42|5906.92|5907.67|5907.17|5906.17|5905.67|759
1730907060000|2024-11-06 15:31:00|5906.67|5906.17|5906.17|5905.67|5907.17|5906.67|5905.92|5905.42|1117
1730907070000|2024-11-06 15:31:10|5906.42|5905.92|5904.92|5904.42|5906.67|5906.17|5904.92|5904.42|844
1730907080000|2024-11-06 15:31:20|5905.17|5904.67|5907.67|5907.17|5907.67|5907.17|5905.17|5904.67|785
1730907090000|2024-11-06 15:31:30|5908.67|5908.17|5910.17|5909.67|5910.17|5909.67|5908.42|5907.92|1690
1730907100000|2024-11-06 15:31:40|5910.04|5909.54|5910.17|5909.67|5910.17|5909.67|5909.67|5909.17|668
1730907110000|2024-11-06 15:31:50|5909.92|5909.42|5909.42|5908.92|5909.92|5909.42|5908.79|5908.29|651
1730907120000|2024-11-06 15:32:00|5909.17|5908.67|5907.42|5906.92|5909.42|5908.92|5907.17|5906.67|1025
1730907130000|2024-11-06 15:32:10|5907.67|5907.17|5907.92|5907.42|5908.17|5907.67|5907.42|5906.92|581
1730907140000|2024-11-06 15:32:20|5908.17|5907.67|5908.42|5907.92|5908.42|5907.92|5907.67|5907.17|600
1730907150000|2024-11-06 15:32:30|5908.29|5907.79|5907.42|5906.92|5908.42|5907.92|5907.42|5906.92|423
1730907160000|2024-11-06 15:32:40|5907.17|5906.67|5907.17|5906.67|5907.79|5907.29|5907.17|5906.67|601
1730907170000|2024-11-06 15:32:50|5906.67|5906.17|5907.92|5907.42|5908.04|5907.54|5906.67|5906.17|782
1730907180000|2024-11-06 15:33:00|5908.17|5907.67|5906.67|5906.17|5908.17|5907.67|5906.42|5905.92|477
1730907190000|2024-11-06 15:33:10|5906.42|5905.92|5904.92|5904.42|5906.67|5906.17|5904.67|5904.17|573
1730907200000|2024-11-06 15:33:20|5904.42|5903.92|5905.17|5904.67|5905.17|5904.67|5903.67|5903.17|748
1730907210000|2024-11-06 15:33:30|5905.42|5904.92|5904.67|5904.17|5905.42|5904.92|5904.29|5903.79|527
1730907220000|2024-11-06 15:33:40|5904.92|5904.42|5904.17|5903.67|5904.92|5904.42|5903.42|5902.92|675
1730907230000|2024-11-06 15:33:50|5904.04|5903.54|5903.67|5903.17|5904.42|5903.92|5903.42|5902.92|929
1730907240000|2024-11-06 15:34:00|5903.92|5903.42|5904.67|5904.17|5904.67|5904.17|5903.67|5903.17|871
1730907250000|2024-11-06 15:34:10|5904.92|5904.42|5904.42|5903.92|5904.92|5904.42|5903.67|5903.17|550
1730907260000|2024-11-06 15:34:20|5904.29|5903.79|5903.42|5902.92|5904.42|5903.92|5902.92|5902.42|559
1730907270000|2024-11-06 15:34:30|5903.17|5902.67|5904.42|5903.92|5904.54|5904.04|5902.67|5902.17|792
1730907280000|2024-11-06 15:34:40|5904.17|5903.67|5903.17|5902.67|5905.17|5904.67|5903.17|5902.67|661
1730907290000|2024-11-06 15:34:50|5902.92|5902.42|5903.67|5903.17|5903.67|5903.17|5902.42|5901.92|939
1730907300000|2024-11-06 15:35:00|5903.42|5902.92|5901.42|5900.92|5903.92|5903.42|5901.29|5900.79|1224
1730907310000|2024-11-06 15:35:10|5901.17|5900.67|5902.67|5902.17|5903.17|5902.67|5901.17|5900.67|1693
1730907320000|2024-11-06 15:35:20|5902.92|5902.42|5902.92|5902.42|5903.92|5903.42|5902.92|5902.42|987
1730907330000|2024-11-06 15:35:30|5902.79|5902.29|5903.42|5902.92|5903.42|5902.92|5902.79|5902.29|705
1730907340000|2024-11-06 15:35:40|5903.67|5903.17|5903.67|5903.17|5904.54|5904.04|5903.17|5902.67|536
1730907350000|2024-11-06 15:35:50|5903.42|5902.92|5905.17|5904.67|5905.17|5904.67|5903.17|5902.67|834
1730907360000|2024-11-06 15:36:00|5904.67|5904.17|5903.17|5902.67|5904.92|5904.42|5903.17|5902.67|1097
1730907370000|2024-11-06 15:36:10|5902.42|5901.92|5902.42|5901.92|5902.67|5902.17|5901.92|5901.42|640
1730907380000|2024-11-06 15:36:20|5902.17|5901.67|5899.67|5899.17|5902.42|5901.92|5898.92|5898.42|1286
1730907390000|2024-11-06 15:36:30|5900.17|5899.67|5899.67|5899.17|5900.92|5900.42|5899.67|5899.17|1332
1730907400000|2024-11-06 15:36:40|5899.42|5898.92|5900.67|5900.17|5900.67|5900.17|5898.92|5898.42|674
1730907410000|2024-11-06 15:36:50|5900.92|5900.42|5901.42|5900.92|5901.42|5900.92|5900.42|5899.92|1125
1730907420000|2024-11-06 15:37:00|5901.17|5900.67|5899.92|5899.42|5901.42|5900.92|5899.92|5899.42|832
1730907430000|2024-11-06 15:37:10|5900.17|5899.67|5899.17|5898.67|5900.42|5899.92|5899.17|5898.67|462
1730907440000|2024-11-06 15:37:20|5898.92|5898.42|5897.17|5896.67|5898.92|5898.42|5896.92|5896.42|1045
1730907450000|2024-11-06 15:37:30|5896.67|5896.17|5896.42|5895.92|5897.29|5896.79|5896.42|5895.92|896
1730907460000|2024-11-06 15:37:40|5895.92|5895.42|5895.67|5895.17|5896.17|5895.67|5895.42|5894.92|828
1730907470000|2024-11-06 15:37:50|5895.92|5895.42|5897.67|5897.17|5897.67|5897.17|5895.92|5895.42|941
1730907480000|2024-11-06 15:38:00|5897.79|5897.29|5897.42|5896.92|5897.92|5897.42|5896.92|5896.42|768
1730907490000|2024-11-06 15:38:10|5897.54|5897.04|5897.67|5897.17|5898.42|5897.92|5897.42|5896.92|464
1730907500000|2024-11-06 15:38:20|5897.92|5897.42|5898.17|5897.67|5898.17|5897.67|5896.92|5896.42|569
1730907510000|2024-11-06 15:38:30|5898.42|5897.92|5896.92|5896.42|5898.42|5897.92|5896.42|5895.92|586
1730907520000|2024-11-06 15:38:40|5897.42|5896.92|5897.17|5896.67|5898.17|5897.67|5897.17|5896.67|402
1730907530000|2024-11-06 15:38:50|5897.04|5896.54|5897.92|5897.42|5897.92|5897.42|5897.04|5896.54|486
1730907540000|2024-11-06 15:39:00|5897.67|5897.17|5898.17|5897.67|5898.42|5897.92|5897.42|5896.92|747
1730907550000|2024-11-06 15:39:10|5897.67|5897.17|5896.67|5896.17|5897.92|5897.42|5896.42|5895.92|795
1730907560000|2024-11-06 15:39:20|5896.92|5896.42|5897.67|5897.17|5898.17|5897.67|5896.42|5895.92|589
1730907570000|2024-11-06 15:39:30|5897.92|5897.42|5898.17|5897.67|5898.67|5898.17|5897.92|5897.42|426
1730907580000|2024-11-06 15:39:40|5897.92|5897.42|5896.67|5896.17|5898.17|5897.67|5896.67|5896.17|414
1730907590000|2024-11-06 15:39:50|5896.79|5896.29|5897.04|5896.54|5897.17|5896.67|5895.67|5895.17|760
1730907600000|2024-11-06 15:40:00|5897.67|5897.17|5895.92|5895.42|5897.92|5897.42|5895.92|5895.42|842
1730907610000|2024-11-06 15:40:10|5895.67|5895.17|5893.42|5892.92|5895.67|5895.17|5891.67|5891.17|1734
1730907620000|2024-11-06 15:40:20|5893.67|5893.17|5893.42|5892.92|5894.42|5893.92|5893.42|5892.92|695
1730907630000|2024-11-06 15:40:30|5893.67|5893.17|5894.67|5894.17|5895.17|5894.67|5893.42|5892.92|664
1730907640000|2024-11-06 15:40:40|5894.92|5894.42|5895.67|5895.17|5896.17|5895.67|5894.92|5894.42|615
1730907650000|2024-11-06 15:40:50|5895.54|5895.04|5897.92|5897.42|5897.92|5897.42|5895.54|5895.04|799
1730907660000|2024-11-06 15:41:00|5897.42|5896.92|5896.92|5896.42|5897.42|5896.92|5896.17|5895.67|941
1730907670000|2024-11-06 15:41:10|5896.67|5896.17|5898.17|5897.67|5898.92|5898.42|5896.67|5896.17|1005
1730907680000|2024-11-06 15:41:20|5897.67|5897.17|5897.42|5896.92|5897.67|5897.17|5896.67|5896.17|450
1730907690000|2024-11-06 15:41:30|5897.17|5896.67|5898.92|5898.42|5898.92|5898.42|5897.17|5896.67|595
1730907700000|2024-11-06 15:41:40|5899.04|5898.54|5899.42|5898.92|5899.42|5898.92|5898.42|5897.92|751
1730907710000|2024-11-06 15:41:50|5899.17|5898.67|5901.17|5900.67|5901.17|5900.67|5899.17|5898.67|1184
1730907720000|2024-11-06 15:42:00|5900.67|5900.17|5899.42|5898.92|5900.67|5900.17|5898.92|5898.42|945
1730907730000|2024-11-06 15:42:10|5899.17|5898.67|5897.42|5896.92|5899.17|5898.67|5897.42|5896.92|763
1730907740000|2024-11-06 15:42:20|5896.92|5896.42|5898.42|5897.92|5898.67|5898.17|5896.92|5896.42|441
1730907750000|2024-11-06 15:42:30|5898.54|5898.04|5897.17|5896.67|5898.92|5898.42|5896.92|5896.42|575
1730907760000|2024-11-06 15:42:40|5897.04|5896.54|5895.67|5895.17|5897.04|5896.54|5895.17|5894.67|487
1730907770000|2024-11-06 15:42:50|5895.42|5894.92|5896.42|5895.92|5896.42|5895.92|5895.42|5894.92|410
1730907780000|2024-11-06 15:43:00|5896.17|5895.67|5897.17|5896.67|5897.42|5896.92|5896.17|5895.67|724
1730907790000|2024-11-06 15:43:10|5897.04|5896.54|5893.92|5893.42|5897.42|5896.92|5893.92|5893.42|510
1730907800000|2024-11-06 15:43:20|5894.17|5893.67|5895.67|5895.17|5896.17|5895.67|5894.17|5893.67|436
1730907810000|2024-11-06 15:43:30|5895.92|5895.42|5894.42|5893.92|5895.92|5895.42|5894.42|5893.92|350
1730907820000|2024-11-06 15:43:40|5894.67|5894.17|5894.67|5894.17|5895.42|5894.92|5894.42|5893.92|345
1730907830000|2024-11-06 15:43:50|5894.42|5893.92|5895.17|5894.67|5895.17|5894.67|5893.92|5893.42|541
1730907840000|2024-11-06 15:44:00|5894.92|5894.42|5893.42|5892.92|5895.04|5894.54|5893.17|5892.67|1013
1730907850000|2024-11-06 15:44:10|5893.17|5892.67|5894.42|5893.92|5894.67|5894.17|5892.67|5892.17|794
1730907860000|2024-11-06 15:44:20|5894.29|5893.79|5894.17|5893.67|5894.29|5893.79|5893.67|5893.17|540
1730907870000|2024-11-06 15:44:30|5894.42|5893.92|5893.92|5893.42|5895.17|5894.67|5893.92|5893.42|486
1730907880000|2024-11-06 15:44:40|5893.67|5893.17|5893.92|5893.42|5894.17|5893.67|5892.42|5891.92|507
1730907890000|2024-11-06 15:44:50|5894.17|5893.67|5894.17|5893.67|5894.17|5893.67|5893.67|5893.17|467
1730907900000|2024-11-06 15:45:00|5893.92|5893.42|5892.17|5891.67|5894.42|5893.92|5891.42|5890.92|1171
1730907910000|2024-11-06 15:45:10|5892.42|5891.92|5892.17|5891.67|5893.17|5892.67|5891.92|5891.42|666
1730907920000|2024-11-06 15:45:20|5892.42|5891.92|5892.42|5891.92|5893.42|5892.92|5892.42|5891.92|578
1730907930000|2024-11-06 15:45:30|5892.29|5891.79|5892.67|5892.17|5892.67|5892.17|5891.42|5890.92|786
1730907940000|2024-11-06 15:45:40|5892.42|5891.92|5893.17|5892.67|5893.17|5892.67|5892.42|5891.92|366
1730907950000|2024-11-06 15:45:50|5892.92|5892.42|5893.04|5892.54|5893.67|5893.17|5892.67|5892.17|628
1730907960000|2024-11-06 15:46:00|5893.17|5892.67|5892.42|5891.92|5894.42|5893.92|5892.42|5891.92|611
1730907970000|2024-11-06 15:46:10|5892.17|5891.67|5891.67|5891.17|5892.92|5892.42|5890.92|5890.42|727
1730907980000|2024-11-06 15:46:20|5891.92|5891.42|5892.17|5891.67|5892.67|5892.17|5891.67|5891.17|470
1730907990000|2024-11-06 15:46:30|5892.42|5891.92|5892.92|5892.42|5892.92|5892.42|5891.17|5890.67|657
1730908000000|2024-11-06 15:46:40|5893.04|5892.54|5891.42|5890.92|5893.17|5892.67|5891.42|5890.92|582
1730908010000|2024-11-06 15:46:50|5891.17|5890.67|5892.67|5892.17|5892.67|5892.17|5891.17|5890.67|423
1730908020000|2024-11-06 15:47:00|5892.42|5891.92|5892.67|5892.17|5892.92|5892.42|5892.17|5891.67|471
1730908030000|2024-11-06 15:47:10|5892.79|5892.29|5893.67|5893.17|5893.92|5893.42|5892.42|5891.92|1176
1730908040000|2024-11-06 15:47:20|5893.92|5893.42|5893.42|5892.92|5894.17|5893.67|5892.67|5892.17|571
1730908050000|2024-11-06 15:47:30|5893.67|5893.17|5893.67|5893.17|5893.92|5893.42|5893.17|5892.67|501
1730908060000|2024-11-06 15:47:40|5893.92|5893.42|5894.17|5893.67|5894.67|5894.17|5893.42|5892.92|551
1730908070000|2024-11-06 15:47:50|5894.42|5893.92|5893.92|5893.42|5895.54|5895.04|5893.92|5893.42|776
1730908080000|2024-11-06 15:48:00|5894.17|5893.67|5893.67|5893.17|5894.42|5893.92|5893.42|5892.92|977
1730908090000|2024-11-06 15:48:10|5893.79|5893.29|5894.17|5893.67|5894.17|5893.67|5892.67|5892.17|1097
1730908100000|2024-11-06 15:48:20|5894.04|5893.54|5893.92|5893.42|5894.92|5894.42|5893.67|5893.17|505
1730908110000|2024-11-06 15:48:30|5894.17|5893.67|5894.04|5893.54|5894.67|5894.17|5893.42|5892.92|469
1730908120000|2024-11-06 15:48:40|5893.67|5893.17|5894.92|5894.42|5894.92|5894.42|5893.67|5893.17|613
1730908130000|2024-11-06 15:48:50|5895.04|5894.54|5893.67|5893.17|5895.17|5894.67|5893.67|5893.17|487
1730908140000|2024-11-06 15:49:00|5893.42|5892.92|5893.67|5893.17|5894.17|5893.67|5893.17|5892.67|549
1730908150000|2024-11-06 15:49:10|5893.54|5893.04|5894.79|5894.29|5894.92|5894.42|5893.17|5892.67|427
1730908160000|2024-11-06 15:49:20|5894.92|5894.42|5895.42|5894.92|5895.42|5894.92|5894.17|5893.67|498
1730908170000|2024-11-06 15:49:30|5895.67|5895.17|5895.04|5894.54|5895.67|5895.17|5894.67|5894.17|885
1730908180000|2024-11-06 15:49:40|5894.92|5894.42|5896.42|5895.92|5897.04|5896.54|5894.67|5894.17|865
1730908190000|2024-11-06 15:49:50|5896.67|5896.17|5895.92|5895.42|5897.17|5896.67|5895.67|5895.17|590
1730908200000|2024-11-06 15:50:00|5895.67|5895.17|5893.67|5893.17|5896.17|5895.67|5893.67|5893.17|944
1730908210000|2024-11-06 15:50:10|5893.42|5892.92|5892.67|5892.17|5893.92|5893.42|5892.17|5891.67|933
1730908220000|2024-11-06 15:50:20|5892.54|5892.04|5889.04|5888.54|5892.54|5892.04|5888.92|5888.42|1567
1730908230000|2024-11-06 15:50:30|5888.92|5888.42|5891.67|5891.17|5891.79|5891.29|5888.92|5888.42|1037
1730908240000|2024-11-06 15:50:40|5891.42|5890.92|5891.42|5890.92|5892.17|5891.67|5890.92|5890.42|841
1730908250000|2024-11-06 15:50:50|5891.54|5891.04|5891.42|5890.92|5891.67|5891.17|5890.92|5890.42|719
1730908260000|2024-11-06 15:51:00|5891.67|5891.17|5889.67|5889.17|5892.17|5891.67|5889.42|5888.92|1067
1730908270000|2024-11-06 15:51:10|5889.42|5888.92|5888.92|5888.42|5889.92|5889.42|5888.67|5888.17|675
1730908280000|2024-11-06 15:51:20|5889.17|5888.67|5890.42|5889.92|5891.42|5890.92|5889.17|5888.67|772
1730908290000|2024-11-06 15:51:30|5890.67|5890.17|5888.92|5888.42|5891.17|5890.67|5888.67|5888.17|693
1730908300000|2024-11-06 15:51:40|5889.04|5888.54|5890.79|5890.29|5890.79|5890.29|5888.54|5888.04|482
1730908310000|2024-11-06 15:51:50|5890.92|5890.42|5891.42|5890.92|5891.54|5891.04|5890.17|5889.67|709
1730908320000|2024-11-06 15:52:00|5890.67|5890.17|5890.42|5889.92|5890.67|5890.17|5889.67|5889.17|506
1730908330000|2024-11-06 15:52:10|5890.67|5890.17|5889.17|5888.67|5890.67|5890.17|5889.17|5888.67|486
1730908340000|2024-11-06 15:52:20|5888.67|5888.17|5888.67|5888.17|5889.42|5888.92|5888.67|5888.17|498
1730908350000|2024-11-06 15:52:30|5888.92|5888.42|5888.17|5887.67|5888.92|5888.42|5888.17|5887.67|616
1730908360000|2024-11-06 15:52:40|5888.04|5887.54|5886.67|5886.17|5888.17|5887.67|5886.67|5886.17|758
1730908370000|2024-11-06 15:52:50|5886.79|5886.29|5887.42|5886.92|5887.67|5887.17|5886.67|5886.17|695
1730908380000|2024-11-06 15:53:00|5887.17|5886.67|5887.17|5886.67|5887.67|5887.17|5886.92|5886.42|800
1730908390000|2024-11-06 15:53:10|5887.04|5886.54|5885.17|5884.67|5887.17|5886.67|5884.42|5883.92|1775
1730908400000|2024-11-06 15:53:20|5885.42|5884.92|5884.67|5884.17|5885.42|5884.92|5884.42|5883.92|470
1730908410000|2024-11-06 15:53:30|5884.54|5884.04|5884.67|5884.17|5885.42|5884.92|5884.54|5884.04|751
1730908420000|2024-11-06 15:53:40|5884.92|5884.42|5885.42|5884.92|5885.67|5885.17|5883.92|5883.42|820
1730908430000|2024-11-06 15:53:50|5885.67|5885.17|5884.67|5884.17|5885.67|5885.17|5884.67|5884.17|464
1730908440000|2024-11-06 15:54:00|5884.92|5884.42|5885.17|5884.67|5885.42|5884.92|5883.92|5883.42|1211
1730908450000|2024-11-06 15:54:10|5884.92|5884.42|5884.17|5883.67|5885.17|5884.67|5883.67|5883.17|425
1730908460000|2024-11-06 15:54:20|5883.92|5883.42|5885.92|5885.42|5885.92|5885.42|5883.92|5883.42|574
1730908470000|2024-11-06 15:54:30|5886.17|5885.67|5885.67|5885.17|5886.67|5886.17|5885.42|5884.92|587
1730908480000|2024-11-06 15:54:40|5885.92|5885.42|5886.67|5886.17|5886.92|5886.42|5885.92|5885.42|560
1730908490000|2024-11-06 15:54:50|5886.92|5886.42|5888.17|5887.67|5888.17|5887.67|5886.92|5886.42|581
1730908500000|2024-11-06 15:55:00|5887.92|5887.42|5889.42|5888.92|5889.67|5889.17|5887.92|5887.42|1241
1730908510000|2024-11-06 15:55:10|5889.67|5889.17|5889.67|5889.17|5890.17|5889.67|5889.17|5888.67|895
1730908520000|2024-11-06 15:55:20|5889.17|5888.67|5889.92|5889.42|5889.92|5889.42|5888.17|5887.67|711
1730908530000|2024-11-06 15:55:30|5889.42|5888.92|5890.42|5889.92|5890.42|5889.92|5888.92|5888.42|507
1730908540000|2024-11-06 15:55:40|5890.17|5889.67|5889.17|5888.67|5890.42|5889.92|5889.17|5888.67|813
1730908550000|2024-11-06 15:55:50|5888.92|5888.42|5888.42|5887.92|5888.92|5888.42|5887.92|5887.42|564
1730908560000|2024-11-06 15:56:00|5888.67|5888.17|5888.42|5887.92|5889.42|5888.92|5887.92|5887.42|523
1730908570000|2024-11-06 15:56:10|5888.29|5887.79|5889.17|5888.67|5889.17|5888.67|5887.92|5887.42|334
1730908580000|2024-11-06 15:56:20|5888.92|5888.42|5887.92|5887.42|5889.42|5888.92|5887.92|5887.42|392
1730908590000|2024-11-06 15:56:30|5887.67|5887.17|5889.17|5888.67|5889.42|5888.92|5887.67|5887.17|392
1730908600000|2024-11-06 15:56:40|5889.42|5888.92|5890.42|5889.92|5890.92|5890.42|5889.17|5888.67|450
1730908610000|2024-11-06 15:56:50|5890.54|5890.04|5890.92|5890.42|5891.17|5890.67|5890.42|5889.92|445
1730908620000|2024-11-06 15:57:00|5891.17|5890.67|5891.42|5890.92|5892.17|5891.67|5891.17|5890.67|944
1730908630000|2024-11-06 15:57:10|5891.67|5891.17|5890.42|5889.92|5891.92|5891.42|5890.42|5889.92|740
1730908640000|2024-11-06 15:57:20|5890.67|5890.17|5890.17|5889.67|5891.17|5890.67|5889.92|5889.42|394
1730908650000|2024-11-06 15:57:30|5890.29|5889.79|5891.17|5890.67|5891.17|5890.67|5890.29|5889.79|529
1730908660000|2024-11-06 15:57:40|5890.92|5890.42|5890.17|5889.67|5891.17|5890.67|5889.92|5889.42|337
1730908670000|2024-11-06 15:57:50|5890.42|5889.92|5890.67|5890.17|5891.17|5890.67|5890.42|5889.92|446
1730908680000|2024-11-06 15:58:00|5890.92|5890.42|5892.17|5891.67|5892.17|5891.67|5890.92|5890.42|475
1730908690000|2024-11-06 15:58:10|5891.92|5891.42|5891.67|5891.17|5892.17|5891.67|5891.42|5890.92|356
1730908700000|2024-11-06 15:58:20|5891.54|5891.04|5890.42|5889.92|5891.92|5891.42|5890.17|5889.67|403
1730908710000|2024-11-06 15:58:30|5890.67|5890.17|5889.42|5888.92|5890.67|5890.17|5889.42|5888.92|588
1730908720000|2024-11-06 15:58:40|5889.17|5888.67|5890.17|5889.67|5890.42|5889.92|5889.17|5888.67|342
1730908730000|2024-11-06 15:58:50|5890.04|5889.54|5889.42|5888.92|5890.04|5889.54|5889.42|5888.92|630
1730908740000|2024-11-06 15:59:00|5889.67|5889.17|5887.42|5886.92|5889.67|5889.17|5887.42|5886.92|764
1730908750000|2024-11-06 15:59:10|5887.54|5887.04|5887.67|5887.17|5888.92|5888.42|5887.17|5886.67|882
1730908760000|2024-11-06 15:59:20|5887.92|5887.42|5887.42|5886.92|5888.17|5887.67|5887.42|5886.92|307
1730908770000|2024-11-06 15:59:30|5887.54|5887.04|5887.92|5887.42|5887.92|5887.42|5887.42|5886.92|267
1730908780000|2024-11-06 15:59:40|5887.67|5887.17|5888.67|5888.17|5889.17|5888.67|5887.17|5886.67|413
1730908790000|2024-11-06 15:59:50|5888.92|5888.42|5889.67|5889.17|5890.17|5889.67|5888.67|5888.17|521
1730908800000|2024-11-06 16:00:00|5890.17|5889.67|5889.67|5889.17|5890.17|5889.67|5889.17|5888.67|554
1730908810000|2024-11-06 16:00:10|5889.42|5888.92|5888.17|5887.67|5889.42|5888.92|5888.17|5887.67|446
1730908820000|2024-11-06 16:00:20|5888.42|5887.92|5889.42|5888.92|5889.67|5889.17|5888.17|5887.67|465
1730908830000|2024-11-06 16:00:30|5889.17|5888.67|5889.54|5889.04|5889.67|5889.17|5889.17|5888.67|413
1730908840000|2024-11-06 16:00:40|5889.42|5888.92|5887.67|5887.17|5889.42|5888.92|5887.17|5886.67|578
1730908850000|2024-11-06 16:00:50|5887.42|5886.92|5887.67|5887.17|5887.79|5887.29|5886.67|5886.17|579
1730908860000|2024-11-06 16:01:00|5887.54|5887.04|5886.92|5886.42|5888.79|5888.29|5886.92|5886.42|590
1730908870000|2024-11-06 16:01:10|5887.17|5886.67|5886.17|5885.67|5887.17|5886.67|5885.92|5885.42|625
1730908880000|2024-11-06 16:01:20|5886.67|5886.17|5886.42|5885.92|5886.92|5886.42|5885.92|5885.42|638
1730908890000|2024-11-06 16:01:30|5886.67|5886.17|5885.92|5885.42|5886.92|5886.42|5885.67|5885.17|428
1730908900000|2024-11-06 16:01:40|5886.17|5885.67|5886.17|5885.67|5886.67|5886.17|5885.92|5885.42|361
1730908910000|2024-11-06 16:01:50|5886.42|5885.92|5885.67|5885.17|5886.67|5886.17|5885.67|5885.17|322
1730908920000|2024-11-06 16:02:00|5885.42|5884.92|5883.42|5882.92|5885.42|5884.92|5882.92|5882.42|1099
1730908930000|2024-11-06 16:02:10|5883.17|5882.67|5885.42|5884.92|5885.42|5884.92|5882.92|5882.42|907
1730908940000|2024-11-06 16:02:20|5885.17|5884.67|5885.17|5884.67|5885.42|5884.92|5884.67|5884.17|564
1730908950000|2024-11-06 16:02:30|5885.04|5884.54|5884.92|5884.42|5885.29|5884.79|5884.67|5884.17|461
1730908960000|2024-11-06 16:02:40|5885.17|5884.67|5884.42|5883.92|5885.42|5884.92|5884.42|5883.92|407
1730908970000|2024-11-06 16:02:50|5884.29|5883.79|5884.42|5883.92|5884.67|5884.17|5883.92|5883.42|412
1730908980000|2024-11-06 16:03:00|5884.67|5884.17|5885.17|5884.67|5885.42|5884.92|5884.17|5883.67|596
1730908990000|2024-11-06 16:03:10|5884.92|5884.42|5884.67|5884.17|5885.92|5885.42|5884.67|5884.17|421
1730909000000|2024-11-06 16:03:20|5884.92|5884.42|5884.17|5883.67|5885.17|5884.67|5884.17|5883.67|576
1730909010000|2024-11-06 16:03:30|5884.42|5883.92|5886.17|5885.67|5886.67|5886.17|5884.42|5883.92|805
1730909020000|2024-11-06 16:03:40|5885.92|5885.42|5886.67|5886.17|5886.92|5886.42|5885.67|5885.17|415
1730909030000|2024-11-06 16:03:50|5886.54|5886.04|5886.17|5885.67|5886.67|5886.17|5885.92|5885.42|646
1730909040000|2024-11-06 16:04:00|5886.54|5886.04|5886.67|5886.17|5886.67|5886.17|5885.67|5885.17|480
1730909050000|2024-11-06 16:04:10|5886.92|5886.42|5886.67|5886.17|5887.67|5887.17|5886.67|5886.17|518
1730909060000|2024-11-06 16:04:20|5886.92|5886.42|5885.54|5885.04|5887.17|5886.67|5885.42|5884.92|386
1730909070000|2024-11-06 16:04:30|5885.67|5885.17|5885.67|5885.17|5886.67|5886.17|5885.67|5885.17|377
1730909080000|2024-11-06 16:04:40|5885.92|5885.42|5885.67|5885.17|5886.42|5885.92|5885.67|5885.17|526
1730909090000|2024-11-06 16:04:50|5885.42|5884.92|5886.42|5885.92|5886.42|5885.92|5885.42|5884.92|468
1730909100000|2024-11-06 16:05:00|5886.67|5886.17|5886.42|5885.92|5886.67|5886.17|5886.17|5885.67|414
1730909110000|2024-11-06 16:05:10|5886.29|5885.79|5885.42|5884.92|5886.29|5885.79|5885.17|5884.67|519
1730909120000|2024-11-06 16:05:20|5885.67|5885.17|5885.42|5884.92|5886.17|5885.67|5885.42|5884.92|333
1730909130000|2024-11-06 16:05:30|5885.67|5885.17|5886.67|5886.17|5886.92|5886.42|5885.67|5885.17|411
1730909140000|2024-11-06 16:05:40|5886.42|5885.92|5888.17|5887.67|5888.67|5888.17|5886.42|5885.92|812
1730909150000|2024-11-06 16:05:50|5887.92|5887.42|5888.92|5888.42|5889.17|5888.67|5887.92|5887.42|537
1730909160000|2024-11-06 16:06:00|5889.42|5888.92|5889.79|5889.29|5890.42|5889.92|5889.42|5888.92|1064
1730909170000|2024-11-06 16:06:10|5889.67|5889.17|5888.42|5887.92|5889.67|5889.17|5888.42|5887.92|358
1730909180000|2024-11-06 16:06:20|5888.67|5888.17|5889.04|5888.54|5889.42|5888.92|5888.17|5887.67|393
1730909190000|2024-11-06 16:06:30|5888.92|5888.42|5888.17|5887.67|5889.17|5888.67|5887.67|5887.17|460
1730909200000|2024-11-06 16:06:40|5888.29|5887.79|5887.92|5887.42|5888.92|5888.42|5887.92|5887.42|365
1730909210000|2024-11-06 16:06:50|5888.04|5887.54|5887.42|5886.92|5888.17|5887.67|5887.42|5886.92|439
1730909220000|2024-11-06 16:07:00|5887.67|5887.17|5889.42|5888.92|5889.54|5889.04|5887.42|5886.92|756
1730909230000|2024-11-06 16:07:10|5889.54|5889.04|5888.42|5887.92|5889.54|5889.04|5888.42|5887.92|398
1730909240000|2024-11-06 16:07:20|5888.67|5888.17|5889.17|5888.67|5889.42|5888.92|5888.67|5888.17|356
1730909250000|2024-11-06 16:07:30|5889.29|5888.79|5888.42|5887.92|5889.54|5889.04|5888.42|5887.92|398
1730909260000|2024-11-06 16:07:40|5888.54|5888.04|5888.92|5888.42|5889.17|5888.67|5888.54|5888.04|205
1730909270000|2024-11-06 16:07:50|5888.67|5888.17|5886.42|5885.92|5888.67|5888.17|5886.42|5885.92|604
1730909280000|2024-11-06 16:08:00|5886.17|5885.67|5886.67|5886.17|5887.17|5886.67|5886.17|5885.67|488
1730909290000|2024-11-06 16:08:10|5886.92|5886.42|5888.42|5887.92|5888.42|5887.92|5886.92|5886.42|387
1730909300000|2024-11-06 16:08:20|5888.67|5888.17|5887.92|5887.42|5888.92|5888.42|5887.67|5887.17|286
1730909310000|2024-11-06 16:08:30|5888.17|5887.67|5888.17|5887.67|5888.42|5887.92|5887.92|5887.42|263
1730909320000|2024-11-06 16:08:40|5887.92|5887.42|5889.42|5888.92|5889.67|5889.17|5887.92|5887.42|570
1730909330000|2024-11-06 16:08:50|5889.67|5889.17|5890.67|5890.17|5890.67|5890.17|5889.67|5889.17|483
1730909340000|2024-11-06 16:09:00|5890.92|5890.42|5892.67|5892.17|5893.17|5892.67|5890.42|5889.92|1532
1730909350000|2024-11-06 16:09:10|5892.42|5891.92|5892.67|5892.17|5892.67|5892.17|5891.67|5891.17|546
1730909360000|2024-11-06 16:09:20|5892.42|5891.92|5891.17|5890.67|5892.42|5891.92|5890.67|5890.17|586
1730909370000|2024-11-06 16:09:30|5890.92|5890.42|5889.92|5889.42|5891.42|5890.92|5889.67|5889.17|584
1730909380000|2024-11-06 16:09:40|5889.42|5888.92|5888.67|5888.17|5889.79|5889.29|5888.67|5888.17|365
1730909390000|2024-11-06 16:09:50|5888.92|5888.42|5890.42|5889.92|5890.42|5889.92|5888.67|5888.17|381
1730909400000|2024-11-06 16:10:00|5890.17|5889.67|5891.17|5890.67|5891.17|5890.67|5889.92|5889.42|487
1730909410000|2024-11-06 16:10:10|5890.92|5890.42|5891.42|5890.92|5891.67|5891.17|5890.67|5890.17|518
1730909420000|2024-11-06 16:10:20|5891.67|5891.17|5892.67|5892.17|5892.67|5892.17|5891.42|5890.92|447
1730909430000|2024-11-06 16:10:30|5892.42|5891.92|5893.67|5893.17|5893.79|5893.29|5892.42|5891.92|716
1730909440000|2024-11-06 16:10:40|5893.79|5893.29|5893.92|5893.42|5894.17|5893.67|5893.67|5893.17|457
1730909450000|2024-11-06 16:10:50|5894.17|5893.67|5894.17|5893.67|5894.54|5894.04|5893.92|5893.42|474
1730909460000|2024-11-06 16:11:00|5894.42|5893.92|5893.67|5893.17|5894.67|5894.17|5893.67|5893.17|574
1730909470000|2024-11-06 16:11:10|5893.54|5893.04|5893.92|5893.42|5894.67|5894.17|5893.42|5892.92|555
1730909480000|2024-11-06 16:11:20|5893.67|5893.17|5894.42|5893.92|5894.67|5894.17|5893.67|5893.17|331
1730909490000|2024-11-06 16:11:30|5894.17|5893.67|5895.92|5895.42|5895.92|5895.42|5894.17|5893.67|493
1730909500000|2024-11-06 16:11:40|5895.67|5895.17|5895.42|5894.92|5896.17|5895.67|5895.42|5894.92|476
1730909510000|2024-11-06 16:11:50|5895.67|5895.17|5895.17|5894.67|5895.67|5895.17|5894.92|5894.42|398
1730909520000|2024-11-06 16:12:00|5895.42|5894.92|5893.42|5892.92|5895.42|5894.92|5893.17|5892.67|1025
1730909530000|2024-11-06 16:12:10|5893.29|5892.79|5894.17|5893.67|5894.17|5893.67|5892.92|5892.42|370
1730909540000|2024-11-06 16:12:20|5894.42|5893.92|5894.67|5894.17|5895.04|5894.54|5893.92|5893.42|421
1730909550000|2024-11-06 16:12:30|5894.92|5894.42|5895.17|5894.67|5895.67|5895.17|5894.92|5894.42|247
1730909560000|2024-11-06 16:12:40|5895.42|5894.92|5895.67|5895.17|5896.17|5895.67|5895.42|5894.92|357
1730909570000|2024-11-06 16:12:50|5895.42|5894.92|5895.17|5894.67|5895.67|5895.17|5895.04|5894.54|384
1730909580000|2024-11-06 16:13:00|5895.42|5894.92|5896.17|5895.67|5896.17|5895.67|5895.17|5894.67|379
1730909590000|2024-11-06 16:13:10|5895.92|5895.42|5895.67|5895.17|5896.17|5895.67|5895.42|5894.92|204
1730909600000|2024-11-06 16:13:20|5895.92|5895.42|5896.92|5896.42|5896.92|5896.42|5895.92|5895.42|445
1730909610000|2024-11-06 16:13:30|5897.17|5896.67|5896.17|5895.67|5897.17|5896.67|5896.17|5895.67|590
1730909620000|2024-11-06 16:13:40|5896.04|5895.54|5896.42|5895.92|5896.42|5895.92|5895.92|5895.42|236
1730909630000|2024-11-06 16:13:50|5896.54|5896.04|5896.92|5896.42|5897.04|5896.54|5896.42|5895.92|199
1730909640000|2024-11-06 16:14:00|5896.67|5896.17|5897.17|5896.67|5897.17|5896.67|5896.17|5895.67|378
1730909650000|2024-11-06 16:14:10|5896.92|5896.42|5897.92|5897.42|5897.92|5897.42|5896.67|5896.17|382
1730909660000|2024-11-06 16:14:20|5898.17|5897.67|5898.67|5898.17|5898.67|5898.17|5898.17|5897.67|664
1730909670000|2024-11-06 16:14:30|5898.92|5898.42|5898.92|5898.42|5899.67|5899.17|5898.42|5897.92|667
1730909680000|2024-11-06 16:14:40|5899.17|5898.67|5899.17|5898.67|5899.42|5898.92|5899.04|5898.54|331
1730909690000|2024-11-06 16:14:50|5899.04|5898.54|5898.92|5898.42|5899.17|5898.67|5898.92|5898.42|242
1730909700000|2024-11-06 16:15:00|5899.17|5898.67|5897.42|5896.92|5899.17|5898.67|5897.42|5896.92|890
1730909710000|2024-11-06 16:15:10|5897.67|5897.17|5898.17|5897.67|5898.17|5897.67|5897.67|5897.17|358
1730909720000|2024-11-06 16:15:20|5898.04|5897.54|5898.67|5898.17|5899.17|5898.67|5898.04|5897.54|443
1730909730000|2024-11-06 16:15:30|5898.79|5898.29|5900.17|5899.67|5900.42|5899.92|5898.79|5898.29|873
1730909740000|2024-11-06 16:15:40|5900.29|5899.79|5899.42|5898.92|5900.42|5899.92|5899.17|5898.67|535
1730909750000|2024-11-06 16:15:50|5899.54|5899.04|5899.42|5898.92|5899.67|5899.17|5898.92|5898.42|377
1730909760000|2024-11-06 16:16:00|5899.92|5899.42|5898.42|5897.92|5899.92|5899.42|5898.17|5897.67|491
1730909770000|2024-11-06 16:16:10|5898.92|5898.42|5899.67|5899.17|5899.79|5899.29|5898.92|5898.42|373
1730909780000|2024-11-06 16:16:20|5899.42|5898.92|5898.67|5898.17|5899.42|5898.92|5898.42|5897.92|415
1730909790000|2024-11-06 16:16:30|5898.92|5898.42|5900.17|5899.67|5900.17|5899.67|5898.92|5898.42|404
1730909800000|2024-11-06 16:16:40|5899.92|5899.42|5900.17|5899.67|5900.17|5899.67|5899.67|5899.17|380
1730909810000|2024-11-06 16:16:50|5899.92|5899.42|5899.67|5899.17|5900.17|5899.67|5899.67|5899.17|273
1730909820000|2024-11-06 16:17:00|5899.92|5899.42|5899.67|5899.17|5900.17|5899.67|5899.42|5898.92|502
1730909830000|2024-11-06 16:17:10|5899.42|5898.92|5897.92|5897.42|5899.42|5898.92|5897.92|5897.42|493
1730909840000|2024-11-06 16:17:20|5898.17|5897.67|5897.42|5896.92|5898.17|5897.67|5897.17|5896.67|343
1730909850000|2024-11-06 16:17:30|5897.67|5897.17|5898.42|5897.92|5898.67|5898.17|5897.67|5897.17|278
1730909860000|2024-11-06 16:17:40|5898.17|5897.67|5896.67|5896.17|5898.42|5897.92|5896.67|5896.17|419
1730909870000|2024-11-06 16:17:50|5896.92|5896.42|5896.67|5896.17|5896.92|5896.42|5896.42|5895.92|222
1730909880000|2024-11-06 16:18:00|5896.42|5895.92|5895.67|5895.17|5896.42|5895.92|5895.67|5895.17|593
1730909890000|2024-11-06 16:18:10|5895.42|5894.92|5895.42|5894.92|5895.92|5895.42|5895.17|5894.67|509
1730909900000|2024-11-06 16:18:20|5895.67|5895.17|5894.92|5894.42|5895.67|5895.17|5894.92|5894.42|256
1730909910000|2024-11-06 16:18:30|5894.79|5894.29|5895.42|5894.92|5895.67|5895.17|5894.67|5894.17|422
1730909920000|2024-11-06 16:18:40|5895.17|5894.67|5894.54|5894.04|5895.17|5894.67|5894.42|5893.92|402
1730909930000|2024-11-06 16:18:50|5894.42|5893.92|5895.17|5894.67|5895.17|5894.67|5894.42|5893.92|307
1730909940000|2024-11-06 16:19:00|5894.92|5894.42|5895.42|5894.92|5895.67|5895.17|5894.42|5893.92|501
1730909950000|2024-11-06 16:19:10|5895.17|5894.67|5895.67|5895.17|5895.67|5895.17|5894.42|5893.92|470
1730909960000|2024-11-06 16:19:20|5895.92|5895.42|5895.42|5894.92|5896.17|5895.67|5895.29|5894.79|414
1730909970000|2024-11-06 16:19:30|5895.54|5895.04|5895.92|5895.42|5895.92|5895.42|5894.67|5894.17|463
1730909980000|2024-11-06 16:19:40|5895.79|5895.29|5897.17|5896.67|5897.17|5896.67|5895.67|5895.17|361
1730909990000|2024-11-06 16:19:50|5897.42|5896.92|5897.67|5897.17|5897.67|5897.17|5897.17|5896.67|320
1730910000000|2024-11-06 16:20:00|5897.54|5897.04|5896.67|5896.17|5897.67|5897.17|5896.17|5895.67|475
1730910010000|2024-11-06 16:20:10|5896.92|5896.42|5895.92|5895.42|5897.17|5896.67|5895.42|5894.92|406
1730910020000|2024-11-06 16:20:20|5896.17|5895.67|5896.42|5895.92|5896.67|5896.17|5895.17|5894.67|346
1730910030000|2024-11-06 16:20:30|5896.67|5896.17|5895.17|5894.67|5896.67|5896.17|5894.92|5894.42|553
1730910040000|2024-11-06 16:20:40|5895.42|5894.92|5894.92|5894.42|5895.42|5894.92|5894.92|5894.42|208
1730910050000|2024-11-06 16:20:50|5894.67|5894.17|5894.17|5893.67|5894.92|5894.42|5893.92|5893.42|362
1730910060000|2024-11-06 16:21:00|5893.92|5893.42|5893.92|5893.42|5895.17|5894.67|5893.92|5893.42|775
1730910070000|2024-11-06 16:21:10|5893.79|5893.29|5892.17|5891.67|5893.92|5893.42|5892.17|5891.67|601
1730910080000|2024-11-06 16:21:20|5892.04|5891.54|5892.42|5891.92|5892.67|5892.17|5890.92|5890.42|578
1730910090000|2024-11-06 16:21:30|5892.17|5891.67|5892.92|5892.42|5893.67|5893.17|5891.92|5891.42|638
1730910100000|2024-11-06 16:21:40|5893.17|5892.67|5891.92|5891.42|5893.42|5892.92|5891.92|5891.42|334
1730910110000|2024-11-06 16:21:50|5892.17|5891.67|5893.17|5892.67|5893.42|5892.92|5891.67|5891.17|461
1730910120000|2024-11-06 16:22:00|5892.92|5892.42|5893.17|5892.67|5893.17|5892.67|5892.17|5891.67|417
1730910130000|2024-11-06 16:22:10|5892.92|5892.42|5891.42|5890.92|5893.17|5892.67|5891.42|5890.92|497
1730910140000|2024-11-06 16:22:20|5891.67|5891.17|5891.42|5890.92|5892.17|5891.67|5891.17|5890.67|394
1730910150000|2024-11-06 16:22:30|5891.17|5890.67|5892.17|5891.67|5892.17|5891.67|5890.67|5890.17|411
1730910160000|2024-11-06 16:22:40|5892.42|5891.92|5893.17|5892.67|5893.42|5892.92|5892.42|5891.92|365
1730910170000|2024-11-06 16:22:50|5892.92|5892.42|5892.42|5891.92|5893.42|5892.92|5892.42|5891.92|445
1730910180000|2024-11-06 16:23:00|5892.67|5892.17|5892.67|5892.17|5893.42|5892.92|5892.42|5891.92|459
1730910190000|2024-11-06 16:23:10|5892.42|5891.92|5893.17|5892.67|5893.67|5893.17|5891.92|5891.42|356
1730910200000|2024-11-06 16:23:20|5893.42|5892.92|5892.67|5892.17|5893.42|5892.92|5892.17|5891.67|322
1730910210000|2024-11-06 16:23:30|5892.92|5892.42|5894.92|5894.42|5895.17|5894.67|5892.92|5892.42|612
1730910220000|2024-11-06 16:23:40|5894.67|5894.17|5894.17|5893.67|5895.17|5894.67|5893.92|5893.42|393
1730910230000|2024-11-06 16:23:50|5893.92|5893.42|5894.92|5894.42|5894.92|5894.42|5893.92|5893.42|352
1730910240000|2024-11-06 16:24:00|5895.04|5894.54|5895.67|5895.17|5895.67|5895.17|5894.67|5894.17|451
1730910250000|2024-11-06 16:24:10|5895.42|5894.92|5896.17|5895.67|5896.54|5896.04|5895.17|5894.67|485
1730910260000|2024-11-06 16:24:20|5896.42|5895.92|5896.92|5896.42|5897.17|5896.67|5896.17|5895.67|489
1730910270000|2024-11-06 16:24:30|5897.17|5896.67|5896.92|5896.42|5897.17|5896.67|5896.67|5896.17|370
1730910280000|2024-11-06 16:24:40|5896.67|5896.17|5896.17|5895.67|5896.67|5896.17|5895.92|5895.42|403
1730910290000|2024-11-06 16:24:50|5896.04|5895.54|5896.42|5895.92|5896.42|5895.92|5895.67|5895.17|430
1730910300000|2024-11-06 16:25:00|5896.17|5895.67|5895.42|5894.92|5896.17|5895.67|5895.42|5894.92|480
1730910310000|2024-11-06 16:25:10|5895.67|5895.17|5895.17|5894.67|5896.17|5895.67|5895.17|5894.67|394
1730910320000|2024-11-06 16:25:20|5895.42|5894.92|5896.92|5896.42|5896.92|5896.42|5895.42|5894.92|568
1730910330000|2024-11-06 16:25:30|5896.79|5896.29|5896.67|5896.17|5897.67|5897.17|5896.67|5896.17|491
1730910340000|2024-11-06 16:25:40|5896.92|5896.42|5897.92|5897.42|5898.17|5897.67|5896.79|5896.29|395
1730910350000|2024-11-06 16:25:50|5898.17|5897.67|5898.42|5897.92|5898.92|5898.42|5898.17|5897.67|436
1730910360000|2024-11-06 16:26:00|5898.67|5898.17|5899.42|5898.92|5899.54|5899.04|5898.67|5898.17|494
1730910370000|2024-11-06 16:26:10|5898.92|5898.42|5899.17|5898.67|5899.17|5898.67|5898.67|5898.17|325
1730910380000|2024-11-06 16:26:20|5898.92|5898.42|5898.67|5898.17|5899.17|5898.67|5898.67|5898.17|250
1730910390000|2024-11-06 16:26:30|5898.79|5898.29|5898.42|5897.92|5898.92|5898.42|5898.17|5897.67|418
1730910400000|2024-11-06 16:26:40|5898.67|5898.17|5898.92|5898.42|5899.54|5899.04|5898.67|5898.17|421
1730910410000|2024-11-06 16:26:50|5899.17|5898.67|5899.92|5899.42|5899.92|5899.42|5899.04|5898.54|377
1730910420000|2024-11-06 16:27:00|5899.67|5899.17|5899.67|5899.17|5900.67|5900.17|5899.42|5898.92|696
1730910430000|2024-11-06 16:27:10|5899.54|5899.04|5900.92|5900.42|5900.92|5900.42|5899.42|5898.92|696
1730910440000|2024-11-06 16:27:20|5901.17|5900.67|5900.42|5899.92|5901.17|5900.67|5900.42|5899.92|389
1730910450000|2024-11-06 16:27:30|5900.54|5900.04|5900.92|5900.42|5901.42|5900.92|5900.42|5899.92|521
1730910460000|2024-11-06 16:27:40|5901.04|5900.54|5901.92|5901.42|5902.17|5901.67|5900.92|5900.42|524
1730910470000|2024-11-06 16:27:50|5902.17|5901.67|5901.92|5901.42|5902.17|5901.67|5901.67|5901.17|362
1730910480000|2024-11-06 16:28:00|5902.17|5901.67|5901.17|5900.67|5902.67|5902.17|5901.17|5900.67|779
1730910490000|2024-11-06 16:28:10|5901.42|5900.92|5901.42|5900.92|5902.17|5901.67|5901.17|5900.67|567
1730910500000|2024-11-06 16:28:20|5901.67|5901.17|5901.42|5900.92|5901.67|5901.17|5900.79|5900.29|418
1730910510000|2024-11-06 16:28:30|5901.67|5901.17|5901.92|5901.42|5902.67|5902.17|5901.67|5901.17|544
1730910520000|2024-11-06 16:28:40|5901.67|5901.17|5901.67|5901.17|5901.79|5901.29|5901.17|5900.67|261
1730910530000|2024-11-06 16:28:50|5901.79|5901.29|5901.92|5901.42|5902.17|5901.67|5901.67|5901.17|280
1730910540000|2024-11-06 16:29:00|5902.17|5901.67|5901.92|5901.42|5902.17|5901.67|5901.92|5901.42|262
1730910550000|2024-11-06 16:29:10|5901.67|5901.17|5901.67|5901.17|5901.92|5901.42|5901.29|5900.79|350
1730910560000|2024-11-06 16:29:20|5901.42|5900.92|5902.92|5902.42|5903.42|5902.92|5901.42|5900.92|837
1730910570000|2024-11-06 16:29:30|5903.17|5902.67|5902.42|5901.92|5903.42|5902.92|5902.42|5901.92|497
1730910580000|2024-11-06 16:29:40|5902.67|5902.17|5901.92|5901.42|5902.67|5902.17|5901.67|5901.17|407
1730910590000|2024-11-06 16:29:50|5901.67|5901.17|5901.42|5900.92|5902.17|5901.67|5901.17|5900.67|575
1730910600000|2024-11-06 16:30:00|5901.92|5901.42|5902.42|5901.92|5902.92|5902.42|5901.92|5901.42|753
1730910610000|2024-11-06 16:30:10|5902.17|5901.67|5902.67|5902.17|5903.17|5902.67|5902.17|5901.67|608
1730910620000|2024-11-06 16:30:20|5902.42|5901.92|5902.92|5902.42|5903.17|5902.67|5902.42|5901.92|359
1730910630000|2024-11-06 16:30:30|5902.67|5902.17|5902.92|5902.42|5903.67|5903.17|5902.67|5902.17|391
1730910640000|2024-11-06 16:30:40|5902.67|5902.17|5902.42|5901.92|5902.67|5902.17|5902.42|5901.92|382
1730910650000|2024-11-06 16:30:50|5902.67|5902.17|5902.67|5902.17|5902.92|5902.42|5902.42|5901.92|243
1730910660000|2024-11-06 16:31:00|5902.92|5902.42|5902.67|5902.17|5903.42|5902.92|5902.42|5901.92|479
1730910670000|2024-11-06 16:31:10|5903.17|5902.67|5902.67|5902.17|5903.17|5902.67|5902.67|5902.17|307
1730910680000|2024-11-06 16:31:20|5902.42|5901.92|5903.17|5902.67|5903.17|5902.67|5902.42|5901.92|213
1730910690000|2024-11-06 16:31:30|5902.92|5902.42|5903.42|5902.92|5903.42|5902.92|5902.92|5902.42|357
1730910700000|2024-11-06 16:31:40|5903.17|5902.67|5904.17|5903.67|5904.42|5903.92|5903.17|5902.67|533
1730910710000|2024-11-06 16:31:50|5904.29|5903.79|5904.92|5904.42|5904.92|5904.42|5903.92|5903.42|350
1730910720000|2024-11-06 16:32:00|5905.04|5904.54|5904.92|5904.42|5905.42|5904.92|5904.17|5903.67|655
1730910730000|2024-11-06 16:32:10|5905.17|5904.67|5905.67|5905.17|5905.67|5905.17|5904.92|5904.42|371
1730910740000|2024-11-06 16:32:20|5905.42|5904.92|5905.67|5905.17|5905.79|5905.29|5905.17|5904.67|487
1730910750000|2024-11-06 16:32:30|5905.17|5904.67|5905.17|5904.67|5905.17|5904.67|5904.42|5903.92|441
1730910760000|2024-11-06 16:32:40|5904.92|5904.42|5903.67|5903.17|5905.17|5904.67|5903.67|5903.17|704
1730910770000|2024-11-06 16:32:50|5903.54|5903.04|5903.67|5903.17|5903.79|5903.29|5903.17|5902.67|399
1730910780000|2024-11-06 16:33:00|5903.42|5902.92|5902.17|5901.67|5903.67|5903.17|5902.17|5901.67|718
1730910790000|2024-11-06 16:33:10|5902.42|5901.92|5902.67|5902.17|5902.92|5902.42|5902.42|5901.92|471
1730910800000|2024-11-06 16:33:20|5902.42|5901.92|5903.92|5903.42|5903.92|5903.42|5902.42|5901.92|279
1730910810000|2024-11-06 16:33:30|5903.67|5903.17|5902.92|5902.42|5904.17|5903.67|5902.92|5902.42|453
1730910820000|2024-11-06 16:33:40|5902.67|5902.17|5902.92|5902.42|5903.42|5902.92|5902.67|5902.17|322
1730910830000|2024-11-06 16:33:50|5903.17|5902.67|5903.92|5903.42|5903.92|5903.42|5903.17|5902.67|363
1730910840000|2024-11-06 16:34:00|5903.67|5903.17|5903.92|5903.42|5903.92|5903.42|5903.42|5902.92|336
1730910850000|2024-11-06 16:34:10|5903.67|5903.17|5902.67|5902.17|5903.67|5903.17|5902.42|5901.92|464
1730910860000|2024-11-06 16:34:20|5902.92|5902.42|5903.17|5902.67|5903.42|5902.92|5902.67|5902.17|232
1730910870000|2024-11-06 16:34:30|5903.29|5902.79|5903.92|5903.42|5903.92|5903.42|5903.29|5902.79|324
1730910880000|2024-11-06 16:34:40|5903.67|5903.17|5902.92|5902.42|5903.67|5903.17|5902.42|5901.92|584
1730910890000|2024-11-06 16:34:50|5903.17|5902.67|5903.29|5902.79|5903.42|5902.92|5902.92|5902.42|359
1730910900000|2024-11-06 16:35:00|5903.42|5902.92|5902.67|5902.17|5903.67|5903.17|5902.67|5902.17|633
1730910910000|2024-11-06 16:35:10|5902.42|5901.92|5903.17|5902.67|5903.17|5902.67|5902.42|5901.92|285
1730910920000|2024-11-06 16:35:20|5903.04|5902.54|5902.92|5902.42|5903.17|5902.67|5902.42|5901.92|451
1730910930000|2024-11-06 16:35:30|5903.17|5902.67|5904.17|5903.67|5904.42|5903.92|5903.17|5902.67|662
1730910940000|2024-11-06 16:35:40|5904.42|5903.92|5904.92|5904.42|5905.17|5904.67|5904.42|5903.92|413
1730910950000|2024-11-06 16:35:50|5904.67|5904.17|5905.17|5904.67|5905.17|5904.67|5904.67|5904.17|317
1730910960000|2024-11-06 16:36:00|5904.92|5904.42|5904.42|5903.92|5905.17|5904.67|5904.42|5903.92|434
1730910970000|2024-11-06 16:36:10|5904.29|5903.79|5904.67|5904.17|5904.67|5904.17|5904.17|5903.67|330
1730910980000|2024-11-06 16:36:20|5904.79|5904.29|5904.79|5904.29|5905.17|5904.67|5904.67|5904.17|337
1730910990000|2024-11-06 16:36:30|5904.92|5904.42|5905.42|5904.92|5905.42|5904.92|5904.42|5903.92|283
1730911000000|2024-11-06 16:36:40|5905.29|5904.79|5905.17|5904.67|5905.92|5905.42|5905.17|5904.67|433
1730911010000|2024-11-06 16:36:50|5905.04|5904.54|5906.42|5905.92|5906.42|5905.92|5904.92|5904.42|405
1730911020000|2024-11-06 16:37:00|5905.92|5905.42|5905.17|5904.67|5905.92|5905.42|5905.17|5904.67|594
1730911030000|2024-11-06 16:37:10|5904.92|5904.42|5905.17|5904.67|5905.17|5904.67|5904.42|5903.92|429
1730911040000|2024-11-06 16:37:20|5904.92|5904.42|5905.17|5904.67|5905.17|5904.67|5904.67|5904.17|252
1730911050000|2024-11-06 16:37:30|5904.92|5904.42|5905.17|5904.67|5905.17|5904.67|5904.92|5904.42|195
1730911060000|2024-11-06 16:37:40|5904.92|5904.42|5905.17|5904.67|5905.17|5904.67|5904.79|5904.29|345
1730911070000|2024-11-06 16:37:50|5905.29|5904.79|5904.92|5904.42|5905.29|5904.79|5904.67|5904.17|326
1730911080000|2024-11-06 16:38:00|5905.04|5904.54|5905.92|5905.42|5905.92|5905.42|5904.92|5904.42|358
1730911090000|2024-11-06 16:38:10|5906.17|5905.67|5906.67|5906.17|5906.67|5906.17|5906.17|5905.67|400
1730911100000|2024-11-06 16:38:20|5906.42|5905.92|5905.92|5905.42|5906.67|5906.17|5905.92|5905.42|296
1730911110000|2024-11-06 16:38:30|5905.67|5905.17|5904.42|5903.92|5905.67|5905.17|5904.42|5903.92|455
1730911120000|2024-11-06 16:38:40|5904.92|5904.42|5905.42|5904.92|5905.42|5904.92|5904.92|5904.42|422
1730911130000|2024-11-06 16:38:50|5905.67|5905.17|5905.92|5905.42|5906.04|5905.54|5905.67|5905.17|274
1730911140000|2024-11-06 16:39:00|5906.04|5905.54|5906.17|5905.67|5906.67|5906.17|5905.92|5905.42|581
1730911150000|2024-11-06 16:39:10|5906.92|5906.42|5906.92|5906.42|5907.42|5906.92|5906.92|5906.42|538
1730911160000|2024-11-06 16:39:20|5906.67|5906.17|5907.67|5907.17|5907.67|5907.17|5906.67|5906.17|670
1730911170000|2024-11-06 16:39:30|5907.42|5906.92|5907.67|5907.17|5907.67|5907.17|5906.92|5906.42|391
1730911180000|2024-11-06 16:39:40|5907.92|5907.42|5907.67|5907.17|5908.17|5907.67|5907.42|5906.92|731
1730911190000|2024-11-06 16:39:50|5907.92|5907.42|5908.17|5907.67|5908.17|5907.67|5907.67|5907.17|456
1730911200000|2024-11-06 16:40:00|5908.42|5907.92|5907.67|5907.17|5908.42|5907.92|5907.67|5907.17|597
1730911210000|2024-11-06 16:40:10|5907.54|5907.04|5907.42|5906.92|5908.17|5907.67|5907.42|5906.92|422
1730911220000|2024-11-06 16:40:20|5907.67|5907.17|5907.17|5906.67|5907.92|5907.42|5907.17|5906.67|385
1730911230000|2024-11-06 16:40:30|5907.42|5906.92|5907.92|5907.42|5907.92|5907.42|5907.42|5906.92|418
1730911240000|2024-11-06 16:40:40|5907.79|5907.29|5905.92|5905.42|5907.92|5907.42|5905.79|5905.29|556
1730911250000|2024-11-06 16:40:50|5906.04|5905.54|5905.92|5905.42|5906.42|5905.92|5905.92|5905.42|359
1730911260000|2024-11-06 16:41:00|5905.67|5905.17|5905.17|5904.67|5905.67|5905.17|5905.17|5904.67|396
1730911270000|2024-11-06 16:41:10|5905.42|5904.92|5906.17|5905.67|5906.17|5905.67|5905.04|5904.54|789
1730911280000|2024-11-06 16:41:20|5906.29|5905.79|5906.42|5905.92|5906.92|5906.42|5906.17|5905.67|516
1730911290000|2024-11-06 16:41:30|5906.67|5906.17|5906.92|5906.42|5906.92|5906.42|5906.67|5906.17|225
1730911300000|2024-11-06 16:41:40|5907.17|5906.67|5907.42|5906.92|5907.42|5906.92|5906.67|5906.17|413
1730911310000|2024-11-06 16:41:50|5907.67|5907.17|5907.92|5907.42|5908.42|5907.92|5907.29|5906.79|327
1730911320000|2024-11-06 16:42:00|5907.67|5907.17|5907.17|5906.67|5907.67|5907.17|5906.67|5906.17|335
1730911330000|2024-11-06 16:42:10|5907.04|5906.54|5906.67|5906.17|5907.29|5906.79|5906.67|5906.17|215
1730911340000|2024-11-06 16:42:20|5906.79|5906.29|5907.92|5907.42|5907.92|5907.42|5906.79|5906.29|344
1730911350000|2024-11-06 16:42:30|5907.67|5907.17|5908.42|5907.92|5908.42|5907.92|5907.67|5907.17|430
1730911360000|2024-11-06 16:42:40|5908.92|5908.42|5908.17|5907.67|5908.92|5908.42|5907.67|5907.17|456
1730911370000|2024-11-06 16:42:50|5908.04|5907.54|5908.17|5907.67|5908.17|5907.67|5908.04|5907.54|374
1730911380000|2024-11-06 16:43:00|5908.42|5907.92|5907.92|5907.42|5908.67|5908.17|5907.67|5907.17|705
1730911390000|2024-11-06 16:43:10|5907.79|5907.29|5906.54|5906.04|5908.17|5907.67|5906.42|5905.92|673
1730911400000|2024-11-06 16:43:20|5906.42|5905.92|5907.42|5906.92|5907.42|5906.92|5906.29|5905.79|273
1730911410000|2024-11-06 16:43:30|5907.67|5907.17|5906.17|5905.67|5907.67|5907.17|5906.17|5905.67|382
1730911420000|2024-11-06 16:43:40|5905.92|5905.42|5905.67|5905.17|5906.17|5905.67|5905.42|5904.92|357
1730911430000|2024-11-06 16:43:50|5905.92|5905.42|5907.17|5906.67|5907.42|5906.92|5905.67|5905.17|479
1730911440000|2024-11-06 16:44:00|5907.04|5906.54|5906.29|5905.79|5907.04|5906.54|5905.92|5905.42|329
1730911450000|2024-11-06 16:44:10|5906.17|5905.67|5905.92|5905.42|5906.17|5905.67|5905.67|5905.17|337
1730911460000|2024-11-06 16:44:20|5906.17|5905.67|5905.42|5904.92|5906.17|5905.67|5905.17|5904.67|456
1730911470000|2024-11-06 16:44:30|5905.17|5904.67|5905.67|5905.17|5905.92|5905.42|5905.17|5904.67|298
1730911480000|2024-11-06 16:44:40|5905.79|5905.29|5905.54|5905.04|5905.92|5905.42|5905.54|5905.04|229
1730911490000|2024-11-06 16:44:50|5905.67|5905.17|5906.42|5905.92|5906.42|5905.92|5905.67|5905.17|214
1730911500000|2024-11-06 16:45:00|5906.29|5905.79|5905.17|5904.67|5906.42|5905.92|5905.17|5904.67|681
1730911510000|2024-11-06 16:45:10|5904.42|5903.92|5905.92|5905.42|5905.92|5905.42|5904.42|5903.92|868
1730911520000|2024-11-06 16:45:20|5905.67|5905.17|5905.67|5905.17|5905.67|5905.17|5905.17|5904.67|517
1730911530000|2024-11-06 16:45:30|5905.92|5905.42|5904.92|5904.42|5905.92|5905.42|5904.92|5904.42|458
1730911540000|2024-11-06 16:45:40|5904.42|5903.92|5904.67|5904.17|5905.17|5904.67|5904.17|5903.67|501
1730911550000|2024-11-06 16:45:50|5904.42|5903.92|5905.67|5905.17|5905.67|5905.17|5904.42|5903.92|240
1730911560000|2024-11-06 16:46:00|5905.92|5905.42|5905.92|5905.42|5905.92|5905.42|5905.42|5904.92|626
1730911570000|2024-11-06 16:46:10|5906.17|5905.67|5906.67|5906.17|5906.67|5906.17|5906.04|5905.54|363
1730911580000|2024-11-06 16:46:20|5906.79|5906.29|5906.67|5906.17|5906.79|5906.29|5906.42|5905.92|340
1730911590000|2024-11-06 16:46:30|5906.92|5906.42|5905.54|5905.04|5906.92|5906.42|5905.42|5904.92|547
1730911600000|2024-11-06 16:46:40|5905.67|5905.17|5905.92|5905.42|5906.17|5905.67|5904.67|5904.17|477
1730911610000|2024-11-06 16:46:50|5905.67|5905.17|5904.67|5904.17|5905.67|5905.17|5904.67|5904.17|361
1730911620000|2024-11-06 16:47:00|5904.92|5904.42|5906.17|5905.67|5906.17|5905.67|5904.67|5904.17|425
1730911630000|2024-11-06 16:47:10|5905.92|5905.42|5905.67|5905.17|5906.42|5905.92|5905.17|5904.67|387
1730911640000|2024-11-06 16:47:20|5905.92|5905.42|5906.17|5905.67|5906.17|5905.67|5905.67|5905.17|299
1730911650000|2024-11-06 16:47:30|5906.04|5905.54|5905.42|5904.92|5906.04|5905.54|5905.17|5904.67|348
1730911660000|2024-11-06 16:47:40|5905.67|5905.17|5906.42|5905.92|5906.42|5905.92|5905.67|5905.17|175
1730911670000|2024-11-06 16:47:50|5906.29|5905.79|5906.17|5905.67|5906.42|5905.92|5906.17|5905.67|209
1730911680000|2024-11-06 16:48:00|5906.42|5905.92|5906.17|5905.67|5906.42|5905.92|5906.17|5905.67|239
1730911690000|2024-11-06 16:48:10|5906.04|5905.54|5906.42|5905.92|5906.42|5905.92|5905.92|5905.42|214
1730911700000|2024-11-06 16:48:20|5906.29|5905.79|5906.92|5906.42|5906.92|5906.42|5905.92|5905.42|388
1730911710000|2024-11-06 16:48:30|5906.79|5906.29|5906.92|5906.42|5906.92|5906.42|5905.92|5905.42|346
1730911720000|2024-11-06 16:48:40|5907.04|5906.54|5906.92|5906.42|5907.17|5906.67|5906.67|5906.17|267
1730911730000|2024-11-06 16:48:50|5907.04|5906.54|5906.42|5905.92|5907.17|5906.67|5906.42|5905.92|329
1730911740000|2024-11-06 16:49:00|5906.29|5905.79|5905.67|5905.17|5906.29|5905.79|5905.67|5905.17|369
1730911750000|2024-11-06 16:49:10|5905.92|5905.42|5905.67|5905.17|5906.42|5905.92|5905.17|5904.67|491
1730911760000|2024-11-06 16:49:20|5905.42|5904.92|5905.67|5905.17|5905.92|5905.42|5904.92|5904.42|217
1730911770000|2024-11-06 16:49:30|5905.92|5905.42|5905.92|5905.42|5906.42|5905.92|5905.67|5905.17|293
1730911780000|2024-11-06 16:49:40|5905.67|5905.17|5905.92|5905.42|5906.17|5905.67|5905.67|5905.17|276
1730911790000|2024-11-06 16:49:50|5906.04|5905.54|5905.92|5905.42|5906.17|5905.67|5905.92|5905.42|112
1730911800000|2024-11-06 16:50:00|5906.04|5905.54|5906.92|5906.42|5907.17|5906.67|5906.04|5905.54|467
1730911810000|2024-11-06 16:50:10|5907.17|5906.67|5906.67|5906.17|5907.17|5906.67|5906.17|5905.67|515
1730911820000|2024-11-06 16:50:20|5906.92|5906.42|5907.42|5906.92|5907.67|5907.17|5906.92|5906.42|403
1730911830000|2024-11-06 16:50:30|5907.54|5907.04|5906.67|5906.17|5907.54|5907.04|5906.67|5906.17|308
1730911840000|2024-11-06 16:50:40|5906.79|5906.29|5907.17|5906.67|5907.17|5906.67|5906.42|5905.92|245
1730911850000|2024-11-06 16:50:50|5907.42|5906.92|5907.67|5907.17|5907.67|5907.17|5907.17|5906.67|298
1730911860000|2024-11-06 16:51:00|5907.42|5906.92|5906.54|5906.04|5907.42|5906.92|5906.42|5905.92|673
1730911870000|2024-11-06 16:51:10|5906.67|5906.17|5906.92|5906.42|5906.92|5906.42|5906.17|5905.67|288
1730911880000|2024-11-06 16:51:20|5906.79|5906.29|5906.67|5906.17|5907.17|5906.67|5906.42|5905.92|163
1730911890000|2024-11-06 16:51:30|5906.54|5906.04|5906.92|5906.42|5906.92|5906.42|5906.42|5905.92|218
1730911900000|2024-11-06 16:51:40|5906.67|5906.17|5907.42|5906.92|5907.42|5906.92|5906.67|5906.17|280
1730911910000|2024-11-06 16:51:50|5907.67|5907.17|5908.17|5907.67|5908.17|5907.67|5907.67|5907.17|361
1730911920000|2024-11-06 16:52:00|5907.92|5907.42|5907.92|5907.42|5908.42|5907.92|5907.67|5907.17|513
1730911930000|2024-11-06 16:52:10|5907.42|5906.92|5906.17|5905.67|5907.42|5906.92|5906.17|5905.67|367
1730911940000|2024-11-06 16:52:20|5906.29|5905.79|5905.92|5905.42|5906.42|5905.92|5905.67|5905.17|359
1730911950000|2024-11-06 16:52:30|5905.67|5905.17|5906.04|5905.54|5906.17|5905.67|5905.42|5904.92|470
1730911960000|2024-11-06 16:52:40|5905.92|5905.42|5906.42|5905.92|5906.42|5905.92|5905.92|5905.42|216
1730911970000|2024-11-06 16:52:50|5906.67|5906.17|5906.92|5906.42|5906.92|5906.42|5906.67|5906.17|136
1730911980000|2024-11-06 16:53:00|5906.79|5906.29|5906.29|5905.79|5906.79|5906.29|5905.67|5905.17|417
1730911990000|2024-11-06 16:53:10|5905.92|5905.42|5905.92|5905.42|5906.17|5905.67|5905.92|5905.42|332
1730912000000|2024-11-06 16:53:20|5905.79|5905.29|5906.17|5905.67|5906.29|5905.79|5905.42|5904.92|281
1730912010000|2024-11-06 16:53:30|5906.42|5905.92|5906.17|5905.67|5906.67|5906.17|5906.17|5905.67|255
1730912020000|2024-11-06 16:53:40|5905.92|5905.42|5905.42|5904.92|5905.92|5905.42|5905.17|5904.67|353
1730912030000|2024-11-06 16:53:50|5904.92|5904.42|5904.67|5904.17|5905.17|5904.67|5904.42|5903.92|633
1730912040000|2024-11-06 16:54:00|5904.92|5904.42|5905.17|5904.67|5905.67|5905.17|5904.67|5904.17|435
1730912050000|2024-11-06 16:54:10|5905.42|5904.92|5904.29|5903.79|5905.42|5904.92|5904.29|5903.79|326
1730912060000|2024-11-06 16:54:20|5904.42|5903.92|5904.92|5904.42|5904.92|5904.42|5904.17|5903.67|344
1730912070000|2024-11-06 16:54:30|5905.04|5904.54|5905.54|5905.04|5905.67|5905.17|5905.04|5904.54|259
1730912080000|2024-11-06 16:54:40|5905.42|5904.92|5905.67|5905.17|5905.67|5905.17|5905.42|5904.92|95
1730912090000|2024-11-06 16:54:50|5905.92|5905.42|5906.67|5906.17|5906.67|5906.17|5905.79|5905.29|229
1730912100000|2024-11-06 16:55:00|5906.92|5906.42|5907.42|5906.92|5907.42|5906.92|5906.92|5906.42|528
1730912110000|2024-11-06 16:55:10|5907.17|5906.67|5907.17|5906.67|5907.42|5906.92|5906.92|5906.42|277
1730912120000|2024-11-06 16:55:20|5907.42|5906.92|5907.42|5906.92|5907.42|5906.92|5907.17|5906.67|263
1730912130000|2024-11-06 16:55:30|5907.17|5906.67|5907.67|5907.17|5907.67|5907.17|5907.17|5906.67|197
1730912140000|2024-11-06 16:55:40|5907.54|5907.04|5907.67|5907.17|5907.92|5907.42|5907.17|5906.67|314
1730912150000|2024-11-06 16:55:50|5907.92|5907.42|5907.67|5907.17|5907.92|5907.42|5907.42|5906.92|265
1730912160000|2024-11-06 16:56:00|5907.79|5907.29|5906.79|5906.29|5907.92|5907.42|5906.79|5906.29|324
1730912170000|2024-11-06 16:56:10|5906.67|5906.17|5907.67|5907.17|5907.67|5907.17|5906.67|5906.17|264
1730912180000|2024-11-06 16:56:20|5907.92|5907.42|5907.92|5907.42|5908.42|5907.92|5907.67|5907.17|480
1730912190000|2024-11-06 16:56:30|5907.67|5907.17|5908.17|5907.67|5908.17|5907.67|5907.67|5907.17|280
1730912200000|2024-11-06 16:56:40|5907.92|5907.42|5907.54|5907.04|5907.92|5907.42|5907.42|5906.92|350
1730912210000|2024-11-06 16:56:50|5907.67|5907.17|5907.67|5907.17|5907.67|5907.17|5907.42|5906.92|197
1730912220000|2024-11-06 16:57:00|5907.42|5906.92|5906.92|5906.42|5907.42|5906.92|5906.42|5905.92|386
1730912230000|2024-11-06 16:57:10|5907.04|5906.54|5907.17|5906.67|5907.42|5906.92|5906.92|5906.42|241
1730912240000|2024-11-06 16:57:20|5907.29|5906.79|5907.42|5906.92|5907.67|5907.17|5906.92|5906.42|211
1730912250000|2024-11-06 16:57:30|5907.67|5907.17|5907.17|5906.67|5907.67|5907.17|5906.92|5906.42|165
1730912260000|2024-11-06 16:57:40|5906.92|5906.42|5906.92|5906.42|5907.42|5906.92|5906.67|5906.17|310
1730912270000|2024-11-06 16:57:50|5906.67|5906.17|5906.92|5906.42|5906.92|5906.42|5906.67|5906.17|196
1730912280000|2024-11-06 16:58:00|5906.67|5906.17|5906.42|5905.92|5906.92|5906.42|5906.42|5905.92|302
1730912290000|2024-11-06 16:58:10|5906.67|5906.17|5907.42|5906.92|5907.42|5906.92|5906.67|5906.17|208
1730912300000|2024-11-06 16:58:20|5907.17|5906.67|5907.67|5907.17|5907.67|5907.17|5906.92|5906.42|261
1730912310000|2024-11-06 16:58:30|5907.42|5906.92|5907.92|5907.42|5907.92|5907.42|5907.42|5906.92|214
1730912320000|2024-11-06 16:58:40|5907.67|5907.17|5907.42|5906.92|5907.92|5907.42|5907.42|5906.92|237
1730912330000|2024-11-06 16:58:50|5907.54|5907.04|5907.17|5906.67|5907.92|5907.42|5907.17|5906.67|454
1730912340000|2024-11-06 16:59:00|5907.42|5906.92|5907.42|5906.92|5907.67|5907.17|5907.17|5906.67|258
1730912350000|2024-11-06 16:59:10|5907.54|5907.04|5907.42|5906.92|5907.92|5907.42|5907.42|5906.92|212
1730912360000|2024-11-06 16:59:20|5907.29|5906.79|5908.17|5907.67|5908.17|5907.67|5907.29|5906.79|249
1730912370000|2024-11-06 16:59:30|5908.29|5907.79|5908.42|5907.92|5908.67|5908.17|5908.29|5907.79|330
1730912380000|2024-11-06 16:59:40|5908.67|5908.17|5908.42|5907.92|5908.92|5908.42|5908.42|5907.92|528
1730912390000|2024-11-06 16:59:50|5908.17|5907.67|5908.42|5907.92|5908.42|5907.92|5908.17|5907.67|259
1730912400000|2024-11-06 17:00:00|5907.42|5906.92|5907.17|5906.67|5907.67|5907.17|5906.92|5906.42|700
1730912410000|2024-11-06 17:00:10|5907.42|5906.92|5906.42|5905.92|5907.42|5906.92|5906.42|5905.92|280
1730912420000|2024-11-06 17:00:20|5906.67|5906.17|5905.67|5905.17|5906.67|5906.17|5905.67|5905.17|265
1730912430000|2024-11-06 17:00:30|5905.92|5905.42|5905.17|5904.67|5906.17|5905.67|5905.17|5904.67|274
1730912440000|2024-11-06 17:00:40|5905.42|5904.92|5905.17|5904.67|5905.67|5905.17|5905.17|5904.67|260
1730912450000|2024-11-06 17:00:50|5905.29|5904.79|5905.67|5905.17|5905.92|5905.42|5904.92|5904.42|487
1730912460000|2024-11-06 17:01:00|5905.92|5905.42|5905.67|5905.17|5905.92|5905.42|5904.42|5903.92|1016
1730912470000|2024-11-06 17:01:10|5905.42|5904.92|5904.67|5904.17|5905.42|5904.92|5904.42|5903.92|357
1730912480000|2024-11-06 17:01:20|5904.92|5904.42|5904.92|5904.42|5904.92|5904.42|5904.42|5903.92|198
1730912490000|2024-11-06 17:01:30|5905.17|5904.67|5904.42|5903.92|5905.17|5904.67|5904.42|5903.92|422
1730912500000|2024-11-06 17:01:40|5904.67|5904.17|5904.42|5903.92|5904.92|5904.42|5903.92|5903.42|521
1730912510000|2024-11-06 17:01:50|5904.67|5904.17|5904.92|5904.42|5904.92|5904.42|5904.42|5903.92|335
1730912520000|2024-11-06 17:02:00|5905.17|5904.67|5905.17|5904.67|5905.17|5904.67|5904.54|5904.04|378
1730912530000|2024-11-06 17:02:10|5904.92|5904.42|5904.79|5904.29|5905.04|5904.54|5904.67|5904.17|232
1730912540000|2024-11-06 17:02:20|5904.92|5904.42|5905.17|5904.67|5905.42|5904.92|5904.92|5904.42|254
1730912550000|2024-11-06 17:02:30|5905.42|5904.92|5904.92|5904.42|5905.42|5904.92|5904.92|5904.42|273
1730912560000|2024-11-06 17:02:40|5905.42|5904.92|5905.92|5905.42|5905.92|5905.42|5905.17|5904.67|347
1730912570000|2024-11-06 17:02:50|5906.17|5905.67|5906.67|5906.17|5906.67|5906.17|5905.92|5905.42|320
1730912580000|2024-11-06 17:03:00|5906.79|5906.29|5907.17|5906.67|5907.42|5906.92|5906.79|5906.29|376
1730912590000|2024-11-06 17:03:10|5907.42|5906.92|5907.92|5907.42|5908.17|5907.67|5907.42|5906.92|435
1730912600000|2024-11-06 17:03:20|5908.17|5907.67|5906.42|5905.92|5908.17|5907.67|5906.42|5905.92|337
1730912610000|2024-11-06 17:03:30|5906.17|5905.67|5906.67|5906.17|5906.67|5906.17|5905.92|5905.42|289
1730912620000|2024-11-06 17:03:40|5906.92|5906.42|5907.17|5906.67|5907.42|5906.92|5906.92|5906.42|172
1730912630000|2024-11-06 17:03:50|5906.92|5906.42|5907.42|5906.92|5907.42|5906.92|5906.92|5906.42|172
1730912640000|2024-11-06 17:04:00|5907.54|5907.04|5907.67|5907.17|5907.92|5907.42|5907.42|5906.92|218
1730912650000|2024-11-06 17:04:10|5907.42|5906.92|5907.17|5906.67|5907.67|5907.17|5907.17|5906.67|225
1730912660000|2024-11-06 17:04:20|5907.42|5906.92|5907.67|5907.17|5907.79|5907.29|5907.17|5906.67|283
1730912670000|2024-11-06 17:04:30|5907.54|5907.04|5907.67|5907.17|5907.67|5907.17|5907.54|5907.04|79
1730912680000|2024-11-06 17:04:40|5907.54|5907.04|5907.92|5907.42|5907.92|5907.42|5907.42|5906.92|171
1730912690000|2024-11-06 17:04:50|5907.67|5907.17|5907.17|5906.67|5907.92|5907.42|5906.92|5906.42|229
1730912700000|2024-11-06 17:05:00|5907.42|5906.92|5906.67|5906.17|5907.42|5906.92|5906.67|5906.17|236
1730912710000|2024-11-06 17:05:10|5906.92|5906.42|5906.42|5905.92|5906.92|5906.42|5905.92|5905.42|322
1730912720000|2024-11-06 17:05:20|5906.54|5906.04|5906.92|5906.42|5907.17|5906.67|5906.54|5906.04|192
1730912730000|2024-11-06 17:05:30|5907.04|5906.54|5906.42|5905.92|5907.04|5906.54|5906.42|5905.92|150
1730912740000|2024-11-06 17:05:40|5906.17|5905.67|5906.17|5905.67|5906.17|5905.67|5905.92|5905.42|216
1730912750000|2024-11-06 17:05:50|5906.29|5905.79|5906.67|5906.17|5906.92|5906.42|5906.17|5905.67|167
1730912760000|2024-11-06 17:06:00|5906.42|5905.92|5906.92|5906.42|5907.17|5906.67|5906.17|5905.67|341
1730912770000|2024-11-06 17:06:10|5906.79|5906.29|5906.42|5905.92|5906.92|5906.42|5906.42|5905.92|75
1730912780000|2024-11-06 17:06:20|5906.17|5905.67|5906.67|5906.17|5906.92|5906.42|5906.17|5905.67|167
1730912790000|2024-11-06 17:06:30|5906.42|5905.92|5906.17|5905.67|5906.42|5905.92|5905.92|5905.42|203
1730912800000|2024-11-06 17:06:40|5906.29|5905.79|5906.67|5906.17|5906.67|5906.17|5906.17|5905.67|135
1730912810000|2024-11-06 17:06:50|5906.92|5906.42|5906.92|5906.42|5906.92|5906.42|5906.92|5906.42|168
1730912820000|2024-11-06 17:07:00|5906.67|5906.17|5907.17|5906.67|5907.17|5906.67|5906.42|5905.92|147
1730912830000|2024-11-06 17:07:10|5907.04|5906.54|5907.42|5906.92|5907.67|5907.17|5907.04|5906.54|205
1730912840000|2024-11-06 17:07:20|5907.29|5906.79|5907.42|5906.92|5907.67|5907.17|5907.17|5906.67|142
1730912850000|2024-11-06 17:07:30|5907.92|5907.42|5907.92|5907.42|5908.17|5907.67|5907.79|5907.29|167
1730912860000|2024-11-06 17:07:40|5907.67|5907.17|5907.67|5907.17|5907.92|5907.42|5907.42|5906.92|136
1730912870000|2024-11-06 17:07:50|5907.42|5906.92|5907.67|5907.17|5907.67|5907.17|5907.42|5906.92|108
1730912880000|2024-11-06 17:08:00|5907.54|5907.04|5907.67|5907.17|5907.79|5907.29|5907.42|5906.92|186
1730912890000|2024-11-06 17:08:10|5907.54|5907.04|5907.42|5906.92|5907.67|5907.17|5907.42|5906.92|97
1730912900000|2024-11-06 17:08:20|5907.54|5907.04|5907.54|5907.04|5907.67|5907.17|5907.42|5906.92|101
1730912910000|2024-11-06 17:08:30|5907.42|5906.92|5907.42|5906.92|5907.67|5907.17|5907.42|5906.92|72
1730912920000|2024-11-06 17:08:40|5907.29|5906.79|5907.42|5906.92|5907.42|5906.92|5907.17|5906.67|193
1730912930000|2024-11-06 17:08:50|5907.29|5906.79|5907.67|5907.17|5908.17|5907.67|5907.17|5906.67|412
1730912940000|2024-11-06 17:09:00|5907.54|5907.04|5907.67|5907.17|5907.67|5907.17|5907.17|5906.67|294
1730912950000|2024-11-06 17:09:10|5907.42|5906.92|5907.17|5906.67|5907.67|5907.17|5906.92|5906.42|196
1730912960000|2024-11-06 17:09:20|5906.92|5906.42|5907.17|5906.67|5907.17|5906.67|5906.79|5906.29|130
1730912970000|2024-11-06 17:09:30|5907.04|5906.54|5906.92|5906.42|5907.17|5906.67|5906.67|5906.17|185
1730912980000|2024-11-06 17:09:40|5907.17|5906.67|5906.67|5906.17|5907.17|5906.67|5906.67|5906.17|117
1730912990000|2024-11-06 17:09:50|5906.92|5906.42|5906.92|5906.42|5907.29|5906.79|5906.92|5906.42|134
1730913000000|2024-11-06 17:10:00|5906.67|5906.17|5906.67|5906.17|5907.17|5906.67|5906.67|5906.17|94
1730913010000|2024-11-06 17:10:10|5906.42|5905.92|5906.67|5906.17|5906.79|5906.29|5906.17|5905.67|302
1730913020000|2024-11-06 17:10:20|5906.42|5905.92|5907.17|5906.67|5907.17|5906.67|5906.42|5905.92|258
1730913030000|2024-11-06 17:10:30|5907.42|5906.92|5907.17|5906.67|5907.42|5906.92|5907.17|5906.67|159
1730913040000|2024-11-06 17:10:40|5907.42|5906.92|5907.17|5906.67|5907.42|5906.92|5907.17|5906.67|131
1730913050000|2024-11-06 17:10:50|5906.67|5906.17|5909.17|5908.67|5909.17|5908.67|5906.67|5906.17|1348
1730913060000|2024-11-06 17:11:00|5908.92|5908.42|5909.42|5908.92|5910.17|5909.67|5908.92|5908.42|2313
1730913070000|2024-11-06 17:11:10|5909.67|5909.17|5909.67|5909.17|5910.42|5909.92|5909.67|5909.17|297
1730913080000|2024-11-06 17:11:20|5909.42|5908.92|5909.42|5908.92|5909.42|5908.92|5909.17|5908.67|287
1730913090000|2024-11-06 17:11:30|5909.67|5909.17|5910.29|5909.79|5910.67|5910.17|5909.67|5909.17|335
1730913100000|2024-11-06 17:11:40|5910.42|5909.92|5910.67|5910.17|5910.92|5910.42|5910.17|5909.67|239
1730913110000|2024-11-06 17:11:50|5910.42|5909.92|5909.92|5909.42|5910.54|5910.04|5909.67|5909.17|333
1730913120000|2024-11-06 17:12:00|5909.67|5909.17|5909.42|5908.92|5909.67|5909.17|5908.67|5908.17|378
1730913130000|2024-11-06 17:12:10|5909.17|5908.67|5909.92|5909.42|5909.92|5909.42|5909.17|5908.67|178
1730913140000|2024-11-06 17:12:20|5910.17|5909.67|5910.67|5910.17|5910.67|5910.17|5910.04|5909.54|208
1730913150000|2024-11-06 17:12:30|5910.79|5910.29|5911.17|5910.67|5911.17|5910.67|5910.67|5910.17|399
1730913160000|2024-11-06 17:12:40|5911.04|5910.54|5911.42|5910.92|5911.42|5910.92|5910.92|5910.42|206
1730913170000|2024-11-06 17:12:50|5911.67|5911.17|5911.42|5910.92|5911.67|5911.17|5911.17|5910.67|550
1730913180000|2024-11-06 17:13:00|5911.17|5910.67|5910.42|5909.92|5911.17|5910.67|5910.17|5909.67|337
1730913190000|2024-11-06 17:13:10|5910.54|5910.04|5910.67|5910.17|5910.67|5910.17|5910.04|5909.54|164
1730913200000|2024-11-06 17:13:20|5910.54|5910.04|5911.17|5910.67|5911.17|5910.67|5910.42|5909.92|118
1730913210000|2024-11-06 17:13:30|5911.29|5910.79|5911.17|5910.67|5911.42|5910.92|5910.92|5910.42|198
1730913220000|2024-11-06 17:13:40|5911.29|5910.79|5910.92|5910.42|5911.42|5910.92|5910.92|5910.42|128
1730913230000|2024-11-06 17:13:50|5911.04|5910.54|5911.17|5910.67|5911.17|5910.67|5910.92|5910.42|75
1730913240000|2024-11-06 17:14:00|5911.42|5910.92|5911.67|5911.17|5911.67|5911.17|5911.42|5910.92|123
1730913250000|2024-11-06 17:14:10|5911.42|5910.92|5910.79|5910.29|5911.42|5910.92|5910.67|5910.17|205
1730913260000|2024-11-06 17:14:20|5910.92|5910.42|5910.42|5909.92|5910.92|5910.42|5910.42|5909.92|270
1730913270000|2024-11-06 17:14:30|5910.17|5909.67|5910.17|5909.67|5910.17|5909.67|5910.17|5909.67|97
1730913280000|2024-11-06 17:14:40|5910.29|5909.79|5911.17|5910.67|5911.17|5910.67|5910.17|5909.67|151
1730913290000|2024-11-06 17:14:50|5911.29|5910.79|5911.17|5910.67|5911.42|5910.92|5911.17|5910.67|192
1730913300000|2024-11-06 17:15:00|5911.42|5910.92|5910.92|5910.42|5911.42|5910.92|5910.67|5910.17|347
1730913310000|2024-11-06 17:15:10|5910.79|5910.29|5910.92|5910.42|5911.17|5910.67|5910.67|5910.17|165
1730913320000|2024-11-06 17:15:20|5910.67|5910.17|5909.67|5909.17|5910.67|5910.17|5909.67|5909.17|280
1730913330000|2024-11-06 17:15:30|5909.92|5909.42|5909.17|5908.67|5909.92|5909.42|5908.92|5908.42|276
1730913340000|2024-11-06 17:15:40|5909.42|5908.92|5909.42|5908.92|5909.42|5908.92|5909.17|5908.67|174
1730913350000|2024-11-06 17:15:50|5909.67|5909.17|5908.42|5907.92|5909.67|5909.17|5908.42|5907.92|185
1730913360000|2024-11-06 17:16:00|5908.67|5908.17|5907.92|5907.42|5908.67|5908.17|5907.92|5907.42|205
1730913370000|2024-11-06 17:16:10|5908.17|5907.67|5907.92|5907.42|5908.17|5907.67|5907.42|5906.92|416
1730913380000|2024-11-06 17:16:20|5908.17|5907.67|5907.42|5906.92|5908.42|5907.92|5907.17|5906.67|285
1730913390000|2024-11-06 17:16:30|5907.29|5906.79|5907.92|5907.42|5908.29|5907.79|5907.29|5906.79|297
1730913400000|2024-11-06 17:16:40|5908.04|5907.54|5908.17|5907.67|5908.17|5907.67|5907.92|5907.42|209
1730913410000|2024-11-06 17:16:50|5908.42|5907.92|5907.92|5907.42|5908.42|5907.92|5907.92|5907.42|130
1730913420000|2024-11-06 17:17:00|5907.67|5907.17|5906.92|5906.42|5907.67|5907.17|5906.92|5906.42|348
1730913430000|2024-11-06 17:17:10|5907.17|5906.67|5906.67|5906.17|5907.54|5907.04|5906.67|5906.17|301
1730913440000|2024-11-06 17:17:20|5906.92|5906.42|5906.17|5905.67|5906.92|5906.42|5906.17|5905.67|366
1730913450000|2024-11-06 17:17:30|5905.92|5905.42|5905.92|5905.42|5906.17|5905.67|5905.67|5905.17|399
1730913460000|2024-11-06 17:17:40|5906.17|5905.67|5906.92|5906.42|5906.92|5906.42|5905.92|5905.42|206
1730913470000|2024-11-06 17:17:50|5906.79|5906.29|5906.92|5906.42|5907.17|5906.67|5906.67|5906.17|187
1730913480000|2024-11-06 17:18:00|5906.67|5906.17|5905.67|5905.17|5906.67|5906.17|5905.42|5904.92|324
1730913490000|2024-11-06 17:18:10|5905.92|5905.42|5905.17|5904.67|5906.17|5905.67|5905.17|5904.67|280
1730913500000|2024-11-06 17:18:20|5904.92|5904.42|5904.92|5904.42|5904.92|5904.42|5904.67|5904.17|224
1730913510000|2024-11-06 17:18:30|5905.17|5904.67|5905.17|5904.67|5905.67|5905.17|5905.17|5904.67|222
1730913520000|2024-11-06 17:18:40|5904.92|5904.42|5904.42|5903.92|5904.92|5904.42|5904.42|5903.92|337
1730913530000|2024-11-06 17:18:50|5904.67|5904.17|5905.42|5904.92|5905.42|5904.92|5904.42|5903.92|275
1730913540000|2024-11-06 17:19:00|5905.29|5904.79|5904.92|5904.42|5905.42|5904.92|5904.67|5904.17|194
1730913550000|2024-11-06 17:19:10|5904.79|5904.29|5904.92|5904.42|5905.17|5904.67|5904.42|5903.92|175
1730913560000|2024-11-06 17:19:20|5904.67|5904.17|5904.67|5904.17|5904.67|5904.17|5903.92|5903.42|397
1730913570000|2024-11-06 17:19:30|5904.92|5904.42|5905.67|5905.17|5905.67|5905.17|5904.92|5904.42|243
1730913580000|2024-11-06 17:19:40|5905.42|5904.92|5905.92|5905.42|5905.92|5905.42|5905.42|5904.92|139
1730913590000|2024-11-06 17:19:50|5905.67|5905.17|5905.67|5905.17|5905.92|5905.42|5905.42|5904.92|426
1730913600000|2024-11-06 17:20:00|5905.54|5905.04|5905.17|5904.67|5906.04|5905.54|5905.17|5904.67|272
1730913610000|2024-11-06 17:20:10|5905.42|5904.92|5905.17|5904.67|5905.42|5904.92|5904.92|5904.42|201
1730913620000|2024-11-06 17:20:20|5904.92|5904.42|5904.92|5904.42|5905.04|5904.54|5904.17|5903.67|250
1730913630000|2024-11-06 17:20:30|5904.79|5904.29|5904.67|5904.17|5905.54|5905.04|5904.67|5904.17|211
1730913640000|2024-11-06 17:20:40|5904.42|5903.92|5904.42|5903.92|5904.67|5904.17|5904.42|5903.92|119
1730913650000|2024-11-06 17:20:50|5904.17|5903.67|5904.42|5903.92|5904.67|5904.17|5904.17|5903.67|193
1730913660000|2024-11-06 17:21:00|5904.17|5903.67|5904.42|5903.92|5904.42|5903.92|5903.92|5903.42|126
1730913670000|2024-11-06 17:21:10|5904.67|5904.17|5904.67|5904.17|5905.04|5904.54|5904.67|5904.17|185
1730913680000|2024-11-06 17:21:20|5904.92|5904.42|5905.42|5904.92|5905.42|5904.92|5904.67|5904.17|303
1730913690000|2024-11-06 17:21:30|5905.17|5904.67|5905.67|5905.17|5905.67|5905.17|5904.92|5904.42|125
1730913700000|2024-11-06 17:21:40|5905.92|5905.42|5905.42|5904.92|5905.92|5905.42|5905.17|5904.67|178
1730913710000|2024-11-06 17:21:50|5905.54|5905.04|5904.92|5904.42|5905.67|5905.17|5904.92|5904.42|231
1730913720000|2024-11-06 17:22:00|5905.04|5904.54|5905.42|5904.92|5905.42|5904.92|5904.92|5904.42|243
1730913730000|2024-11-06 17:22:10|5905.29|5904.79|5905.17|5904.67|5905.67|5905.17|5904.92|5904.42|224
1730913740000|2024-11-06 17:22:20|5905.04|5904.54|5905.67|5905.17|5905.67|5905.17|5905.04|5904.54|269
1730913750000|2024-11-06 17:22:30|5905.79|5905.29|5905.42|5904.92|5905.92|5905.42|5904.92|5904.42|307
1730913760000|2024-11-06 17:22:40|5905.29|5904.79|5905.42|5904.92|5905.67|5905.17|5904.92|5904.42|114
1730913770000|2024-11-06 17:22:50|5905.67|5905.17|5906.17|5905.67|5906.29|5905.79|5905.67|5905.17|148
1730913780000|2024-11-06 17:23:00|5906.04|5905.54|5905.92|5905.42|5906.42|5905.92|5905.67|5905.17|194
1730913790000|2024-11-06 17:23:10|5906.04|5905.54|5905.92|5905.42|5906.29|5905.79|5905.67|5905.17|187
1730913800000|2024-11-06 17:23:20|5905.79|5905.29|5905.92|5905.42|5905.92|5905.42|5905.67|5905.17|131
1730913810000|2024-11-06 17:23:30|5906.17|5905.67|5905.17|5904.67|5906.17|5905.67|5904.92|5904.42|196
1730913820000|2024-11-06 17:23:40|5905.04|5904.54|5904.67|5904.17|5905.17|5904.67|5904.67|5904.17|234
1730913830000|2024-11-06 17:23:50|5904.92|5904.42|5904.67|5904.17|5904.92|5904.42|5904.67|5904.17|168
1730913840000|2024-11-06 17:24:00|5904.92|5904.42|5906.17|5905.67|5906.17|5905.67|5904.92|5904.42|283
1730913850000|2024-11-06 17:24:10|5906.42|5905.92|5906.67|5906.17|5906.67|5906.17|5906.42|5905.92|502
1730913860000|2024-11-06 17:24:20|5906.54|5906.04|5906.67|5906.17|5906.67|5906.17|5906.42|5905.92|224
1730913870000|2024-11-06 17:24:30|5906.92|5906.42|5906.92|5906.42|5907.42|5906.92|5906.67|5906.17|274
1730913880000|2024-11-06 17:24:40|5907.17|5906.67|5906.67|5906.17|5907.17|5906.67|5906.67|5906.17|271
1730913890000|2024-11-06 17:24:50|5906.92|5906.42|5906.42|5905.92|5907.42|5906.92|5906.42|5905.92|479
1730913900000|2024-11-06 17:25:00|5906.17|5905.67|5905.67|5905.17|5906.17|5905.67|5904.92|5904.42|724
1730913910000|2024-11-06 17:25:10|5905.79|5905.29|5905.92|5905.42|5906.17|5905.67|5905.79|5905.29|115
1730913920000|2024-11-06 17:25:20|5905.67|5905.17|5905.92|5905.42|5906.17|5905.67|5905.67|5905.17|274
1730913930000|2024-11-06 17:25:30|5905.67|5905.17|5906.42|5905.92|5906.67|5906.17|5905.67|5905.17|167
1730913940000|2024-11-06 17:25:40|5906.17|5905.67|5905.67|5905.17|5906.17|5905.67|5905.67|5905.17|168
1730913950000|2024-11-06 17:25:50|5905.79|5905.29|5905.92|5905.42|5905.92|5905.42|5905.79|5905.29|75
1730913960000|2024-11-06 17:26:00|5905.79|5905.29|5906.42|5905.92|5906.67|5906.17|5905.67|5905.17|231
1730913970000|2024-11-06 17:26:10|5906.67|5906.17|5906.42|5905.92|5906.67|5906.17|5905.92|5905.42|209
1730913980000|2024-11-06 17:26:20|5906.67|5906.17|5906.92|5906.42|5907.17|5906.67|5906.42|5905.92|281
1730913990000|2024-11-06 17:26:30|5907.17|5906.67|5906.42|5905.92|5907.17|5906.67|5906.42|5905.92|184
1730914000000|2024-11-06 17:26:40|5906.17|5905.67|5906.67|5906.17|5906.67|5906.17|5906.17|5905.67|101
1730914010000|2024-11-06 17:26:50|5906.42|5905.92|5905.67|5905.17|5906.42|5905.92|5905.42|5904.92|283
1730914020000|2024-11-06 17:27:00|5905.92|5905.42|5906.67|5906.17|5906.67|5906.17|5905.67|5905.17|302
1730914030000|2024-11-06 17:27:10|5906.92|5906.42|5907.92|5907.42|5907.92|5907.42|5906.92|5906.42|298
1730914040000|2024-11-06 17:27:20|5907.67|5907.17|5907.92|5907.42|5907.92|5907.42|5907.67|5907.17|207
1730914050000|2024-11-06 17:27:30|5907.67|5907.17|5907.79|5907.29|5907.92|5907.42|5907.67|5907.17|142
1730914060000|2024-11-06 17:27:40|5907.92|5907.42|5907.42|5906.92|5907.92|5907.42|5907.42|5906.92|163
1730914070000|2024-11-06 17:27:50|5907.29|5906.79|5907.42|5906.92|5907.67|5907.17|5907.29|5906.79|108
1730914080000|2024-11-06 17:28:00|5907.67|5907.17|5907.67|5907.17|5908.29|5907.79|5907.67|5907.17|280
1730914090000|2024-11-06 17:28:10|5907.92|5907.42|5907.67|5907.17|5907.92|5907.42|5907.42|5906.92|138
1730914100000|2024-11-06 17:28:20|5907.42|5906.92|5908.04|5907.54|5908.04|5907.54|5907.17|5906.67|209
1730914110000|2024-11-06 17:28:30|5908.17|5907.67|5908.42|5907.92|5908.67|5908.17|5908.17|5907.67|368
1730914120000|2024-11-06 17:28:40|5908.67|5908.17|5908.79|5908.29|5909.04|5908.54|5908.42|5907.92|207
1730914130000|2024-11-06 17:28:50|5908.67|5908.17|5908.42|5907.92|5908.92|5908.42|5908.42|5907.92|265
1730914140000|2024-11-06 17:29:00|5908.67|5908.17|5908.67|5908.17|5908.67|5908.17|5907.92|5907.42|323
1730914150000|2024-11-06 17:29:10|5908.92|5908.42|5908.92|5908.42|5908.92|5908.42|5908.67|5908.17|154
1730914160000|2024-11-06 17:29:20|5908.79|5908.29|5908.42|5907.92|5908.92|5908.42|5908.42|5907.92|144
1730914170000|2024-11-06 17:29:30|5908.29|5907.79|5907.67|5907.17|5908.29|5907.79|5907.67|5907.17|179
1730914180000|2024-11-06 17:29:40|5907.54|5907.04|5907.92|5907.42|5907.92|5907.42|5907.54|5907.04|166
1730914190000|2024-11-06 17:29:50|5908.04|5907.54|5907.92|5907.42|5908.17|5907.67|5907.67|5907.17|137
1730914200000|2024-11-06 17:30:00|5908.17|5907.67|5907.17|5906.67|5908.17|5907.67|5906.92|5906.42|357
1730914210000|2024-11-06 17:30:10|5907.29|5906.79|5907.17|5906.67|5907.67|5907.17|5907.17|5906.67|168
1730914220000|2024-11-06 17:30:20|5906.92|5906.42|5906.92|5906.42|5907.17|5906.67|5906.92|5906.42|168
1730914230000|2024-11-06 17:30:30|5906.67|5906.17|5906.67|5906.17|5906.92|5906.42|5906.42|5905.92|173
1730914240000|2024-11-06 17:30:40|5906.42|5905.92|5905.92|5905.42|5906.42|5905.92|5905.92|5905.42|273
1730914250000|2024-11-06 17:30:50|5906.17|5905.67|5906.17|5905.67|5906.29|5905.79|5905.92|5905.42|297
1730914260000|2024-11-06 17:31:00|5905.92|5905.42|5906.67|5906.17|5906.92|5906.42|5905.92|5905.42|586
1730914270000|2024-11-06 17:31:10|5906.42|5905.92|5906.42|5905.92|5906.67|5906.17|5906.17|5905.67|183
1730914280000|2024-11-06 17:31:20|5906.17|5905.67|5906.67|5906.17|5907.17|5906.67|5906.17|5905.67|327
1730914290000|2024-11-06 17:31:30|5906.42|5905.92|5905.92|5905.42|5906.67|5906.17|5905.92|5905.42|203
1730914300000|2024-11-06 17:31:40|5906.04|5905.54|5906.67|5906.17|5906.67|5906.17|5905.92|5905.42|204
1730914310000|2024-11-06 17:31:50|5906.42|5905.92|5907.17|5906.67|5907.17|5906.67|5906.42|5905.92|145
1730914320000|2024-11-06 17:32:00|5907.42|5906.92|5907.67|5907.17|5907.67|5907.17|5907.17|5906.67|208
1730914330000|2024-11-06 17:32:10|5907.92|5907.42|5907.92|5907.42|5908.04|5907.54|5907.42|5906.92|216
1730914340000|2024-11-06 17:32:20|5907.79|5907.29|5908.67|5908.17|5908.67|5908.17|5907.67|5907.17|352
1730914350000|2024-11-06 17:32:30|5908.42|5907.92|5908.67|5908.17|5908.92|5908.42|5908.42|5907.92|279
1730914360000|2024-11-06 17:32:40|5908.54|5908.04|5908.42|5907.92|5908.54|5908.04|5908.17|5907.67|134
1730914370000|2024-11-06 17:32:50|5908.17|5907.67|5908.42|5907.92|5908.67|5908.17|5908.17|5907.67|195
1730914380000|2024-11-06 17:33:00|5908.17|5907.67|5907.92|5907.42|5908.42|5907.92|5907.79|5907.29|302
1730914390000|2024-11-06 17:33:10|5908.17|5907.67|5908.67|5908.17|5908.67|5908.17|5907.92|5907.42|155
1730914400000|2024-11-06 17:33:20|5908.92|5908.42|5908.42|5907.92|5908.92|5908.42|5908.42|5907.92|137
1730914410000|2024-11-06 17:33:30|5908.17|5907.67|5907.42|5906.92|5908.17|5907.67|5907.17|5906.67|339
1730914420000|2024-11-06 17:33:40|5907.67|5907.17|5907.67|5907.17|5907.67|5907.17|5907.42|5906.92|157
1730914430000|2024-11-06 17:33:50|5907.79|5907.29|5908.17|5907.67|5908.29|5907.79|5907.67|5907.17|153
1730914440000|2024-11-06 17:34:00|5907.92|5907.42|5907.92|5907.42|5907.92|5907.42|5907.67|5907.17|177
1730914450000|2024-11-06 17:34:10|5907.67|5907.17|5907.67|5907.17|5907.67|5907.17|5907.42|5906.92|187
1730914460000|2024-11-06 17:34:20|5907.54|5907.04|5908.17|5907.67|5908.17|5907.67|5907.54|5907.04|106
1730914470000|2024-11-06 17:34:30|5907.92|5907.42|5908.17|5907.67|5908.17|5907.67|5907.67|5907.17|139
1730914480000|2024-11-06 17:34:40|5908.04|5907.54|5908.17|5907.67|5908.17|5907.67|5907.67|5907.17|90
1730914490000|2024-11-06 17:34:50|5907.92|5907.42|5908.17|5907.67|5908.42|5907.92|5907.92|5907.42|179
1730914500000|2024-11-06 17:35:00|5907.92|5907.42|5907.54|5907.04|5907.92|5907.42|5907.17|5906.67|253
1730914510000|2024-11-06 17:35:10|5907.67|5907.17|5907.92|5907.42|5908.17|5907.67|5907.42|5906.92|82
1730914520000|2024-11-06 17:35:20|5908.17|5907.67|5908.17|5907.67|5908.17|5907.67|5907.92|5907.42|116
1730914530000|2024-11-06 17:35:30|5907.92|5907.42|5908.17|5907.67|5908.17|5907.67|5907.92|5907.42|109
1730914540000|2024-11-06 17:35:40|5908.04|5907.54|5907.92|5907.42|5908.17|5907.67|5907.92|5907.42|135
1730914550000|2024-11-06 17:35:50|5908.04|5907.54|5908.17|5907.67|5908.17|5907.67|5907.92|5907.42|105
1730914560000|2024-11-06 17:36:00|5908.67|5908.17|5908.92|5908.42|5909.17|5908.67|5908.67|5908.17|336
1730914570000|2024-11-06 17:36:10|5908.67|5908.17|5909.67|5909.17|5909.92|5909.42|5908.67|5908.17|394
1730914580000|2024-11-06 17:36:20|5909.42|5908.92|5910.17|5909.67|5910.42|5909.92|5909.42|5908.92|429
1730914590000|2024-11-06 17:36:30|5909.92|5909.42|5909.04|5908.54|5909.92|5909.42|5908.92|5908.42|226
1730914600000|2024-11-06 17:36:40|5908.92|5908.42|5908.67|5908.17|5908.92|5908.42|5908.67|5908.17|206
1730914610000|2024-11-06 17:36:50|5908.42|5907.92|5908.92|5908.42|5909.04|5908.54|5908.42|5907.92|256
1730914620000|2024-11-06 17:37:00|5908.67|5908.17|5909.54|5909.04|5909.67|5909.17|5908.67|5908.17|314
1730914630000|2024-11-06 17:37:10|5909.67|5909.17|5909.17|5908.67|5909.67|5909.17|5909.17|5908.67|251
1730914640000|2024-11-06 17:37:20|5908.92|5908.42|5908.67|5908.17|5909.17|5908.67|5908.67|5908.17|148
1730914650000|2024-11-06 17:37:30|5908.92|5908.42|5908.92|5908.42|5908.92|5908.42|5908.67|5908.17|155
1730914660000|2024-11-06 17:37:40|5909.17|5908.67|5909.17|5908.67|5909.54|5909.04|5908.92|5908.42|240
1730914670000|2024-11-06 17:37:50|5908.92|5908.42|5908.92|5908.42|5909.04|5908.54|5908.67|5908.17|90
1730914680000|2024-11-06 17:38:00|5908.67|5908.17|5909.17|5908.67|5909.54|5909.04|5908.67|5908.17|336
1730914690000|2024-11-06 17:38:10|5908.92|5908.42|5908.92|5908.42|5909.17|5908.67|5908.54|5908.04|145
1730914700000|2024-11-06 17:38:20|5909.17|5908.67|5908.92|5908.42|5909.67|5909.17|5908.92|5908.42|198
1730914710000|2024-11-06 17:38:30|5908.67|5908.17|5908.67|5908.17|5908.92|5908.42|5908.67|5908.17|81
1730914720000|2024-11-06 17:38:40|5908.54|5908.04|5908.17|5907.67|5908.67|5908.17|5908.17|5907.67|143
1730914730000|2024-11-06 17:38:50|5908.29|5907.79|5907.67|5907.17|5908.42|5907.92|5907.67|5907.17|222
1730914740000|2024-11-06 17:39:00|5907.92|5907.42|5906.92|5906.42|5907.92|5907.42|5906.67|5906.17|322
1730914750000|2024-11-06 17:39:10|5907.04|5906.54|5907.67|5907.17|5907.79|5907.29|5907.04|5906.54|370
1730914760000|2024-11-06 17:39:20|5907.92|5907.42|5909.17|5908.67|5909.17|5908.67|5907.67|5907.17|186
1730914770000|2024-11-06 17:39:30|5908.92|5908.42|5909.17|5908.67|5909.17|5908.67|5908.42|5907.92|424
1730914780000|2024-11-06 17:39:40|5908.92|5908.42|5907.92|5907.42|5908.92|5908.42|5907.67|5907.17|129
1730914790000|2024-11-06 17:39:50|5907.67|5907.17|5907.67|5907.17|5908.17|5907.67|5907.42|5906.92|152
1730914800000|2024-11-06 17:40:00|5907.79|5907.29|5907.67|5907.17|5908.17|5907.67|5907.67|5907.17|205
1730914810000|2024-11-06 17:40:10|5907.54|5907.04|5907.67|5907.17|5907.92|5907.42|5907.42|5906.92|216
1730914820000|2024-11-06 17:40:20|5907.54|5907.04|5908.17|5907.67|5908.17|5907.67|5907.42|5906.92|157
1730914830000|2024-11-06 17:40:30|5908.42|5907.92|5908.54|5908.04|5908.67|5908.17|5908.17|5907.67|172
1730914840000|2024-11-06 17:40:40|5908.67|5908.17|5909.17|5908.67|5909.17|5908.67|5908.67|5908.17|146
1730914850000|2024-11-06 17:40:50|5908.92|5908.42|5908.92|5908.42|5909.17|5908.67|5908.92|5908.42|117
1730914860000|2024-11-06 17:41:00|5908.67|5908.17|5908.92|5908.42|5909.17|5908.67|5908.67|5908.17|274
1730914870000|2024-11-06 17:41:10|5909.04|5908.54|5908.92|5908.42|5909.04|5908.54|5908.67|5908.17|159
1730914880000|2024-11-06 17:41:20|5908.67|5908.17|5908.67|5908.17|5908.92|5908.42|5908.67|5908.17|99
1730914890000|2024-11-06 17:41:30|5908.79|5908.29|5908.42|5907.92|5908.92|5908.42|5908.17|5907.67|260
1730914900000|2024-11-06 17:41:40|5908.67|5908.17|5909.17|5908.67|5909.42|5908.92|5908.67|5908.17|177
1730914910000|2024-11-06 17:41:50|5908.92|5908.42|5908.17|5907.67|5908.92|5908.42|5908.17|5907.67|122
1730914920000|2024-11-06 17:42:00|5908.42|5907.92|5908.42|5907.92|5908.54|5908.04|5907.92|5907.42|199
1730914930000|2024-11-06 17:42:10|5908.67|5908.17|5908.42|5907.92|5908.92|5908.42|5908.42|5907.92|130
1730914940000|2024-11-06 17:42:20|5908.17|5907.67|5909.17|5908.67|5909.17|5908.67|5908.17|5907.67|161
1730914950000|2024-11-06 17:42:30|5909.42|5908.92|5909.42|5908.92|5909.42|5908.92|5908.92|5908.42|183
1730914960000|2024-11-06 17:42:40|5909.54|5909.04|5909.67|5909.17|5909.79|5909.29|5909.42|5908.92|105
1730914970000|2024-11-06 17:42:50|5909.42|5908.92|5909.92|5909.42|5910.17|5909.67|5909.42|5908.92|114
1730914980000|2024-11-06 17:43:00|5910.17|5909.67|5910.17|5909.67|5910.17|5909.67|5910.17|5909.67|67
1730914990000|2024-11-06 17:43:10|5909.92|5909.42|5910.17|5909.67|5910.29|5909.79|5909.92|5909.42|184
1730915000000|2024-11-06 17:43:20|5910.42|5909.92|5910.42|5909.92|5910.42|5909.92|5910.17|5909.67|152
1730915010000|2024-11-06 17:43:30|5910.17|5909.67|5910.17|5909.67|5910.17|5909.67|5910.17|5909.67|145
1730915020000|2024-11-06 17:43:40|5909.92|5909.42|5909.92|5909.42|5909.92|5909.42|5909.54|5909.04|282
1730915030000|2024-11-06 17:43:50|5909.79|5909.29|5909.67|5909.17|5909.92|5909.42|5909.67|5909.17|97
1730915040000|2024-11-06 17:44:00|5909.92|5909.42|5910.42|5909.92|5910.67|5910.17|5909.92|5909.42|458
1730915050000|2024-11-06 17:44:10|5910.17|5909.67|5909.42|5908.92|5910.17|5909.67|5909.42|5908.92|214
1730915060000|2024-11-06 17:44:20|5909.29|5908.79|5909.17|5908.67|5909.29|5908.79|5909.17|5908.67|145
1730915070000|2024-11-06 17:44:30|5908.92|5908.42|5908.67|5908.17|5909.17|5908.67|5908.67|5908.17|173
1730915080000|2024-11-06 17:44:40|5908.79|5908.29|5909.42|5908.92|5909.42|5908.92|5908.79|5908.29|112
1730915090000|2024-11-06 17:44:50|5909.67|5909.17|5909.42|5908.92|5909.92|5909.42|5909.42|5908.92|134
1730915100000|2024-11-06 17:45:00|5909.67|5909.17|5909.79|5909.29|5909.92|5909.42|5909.42|5908.92|158
1730915110000|2024-11-06 17:45:10|5909.92|5909.42|5910.29|5909.79|5910.29|5909.79|5909.67|5909.17|112
1730915120000|2024-11-06 17:45:20|5910.17|5909.67|5910.42|5909.92|5910.54|5910.04|5910.17|5909.67|260
1730915130000|2024-11-06 17:45:30|5910.54|5910.04|5910.42|5909.92|5910.54|5910.04|5910.42|5909.92|58
1730915140000|2024-11-06 17:45:40|5911.17|5910.67|5911.67|5911.17|5911.67|5911.17|5911.17|5910.67|510
1730915150000|2024-11-06 17:45:50|5911.92|5911.42|5911.42|5910.92|5911.92|5911.42|5911.42|5910.92|400
1730915160000|2024-11-06 17:46:00|5911.17|5910.67|5911.17|5910.67|5911.54|5911.04|5910.92|5910.42|291
1730915170000|2024-11-06 17:46:10|5911.42|5910.92|5910.67|5910.17|5911.42|5910.92|5910.67|5910.17|152
1730915180000|2024-11-06 17:46:20|5910.79|5910.29|5911.17|5910.67|5911.17|5910.67|5910.79|5910.29|159
1730915190000|2024-11-06 17:46:30|5911.42|5910.92|5911.92|5911.42|5911.92|5911.42|5911.17|5910.67|244
1730915200000|2024-11-06 17:46:40|5911.67|5911.17|5911.67|5911.17|5911.92|5911.42|5911.67|5911.17|504
1730915210000|2024-11-06 17:46:50|5911.92|5911.42|5911.92|5911.42|5911.92|5911.42|5911.92|5911.42|347
1730915220000|2024-11-06 17:47:00|5913.42|5912.92|5912.67|5912.17|5913.67|5913.17|5912.17|5911.67|2387
1730915230000|2024-11-06 17:47:10|5912.92|5912.42|5911.92|5911.42|5912.92|5912.42|5911.42|5910.92|690
1730915240000|2024-11-06 17:47:20|5912.17|5911.67|5911.42|5910.92|5912.17|5911.67|5911.17|5910.67|541
1730915250000|2024-11-06 17:47:30|5911.17|5910.67|5911.92|5911.42|5911.92|5911.42|5910.92|5910.42|543
1730915260000|2024-11-06 17:47:40|5912.17|5911.67|5912.67|5912.17|5913.17|5912.67|5912.17|5911.67|484
1730915270000|2024-11-06 17:47:50|5912.42|5911.92|5912.92|5912.42|5912.92|5912.42|5912.42|5911.92|149
1730915280000|2024-11-06 17:48:00|5913.17|5912.67|5913.42|5912.92|5913.42|5912.92|5913.17|5912.67|152
1730915290000|2024-11-06 17:48:10|5913.67|5913.17|5914.17|5913.67|5914.42|5913.92|5913.67|5913.17|517
1730915300000|2024-11-06 17:48:20|5913.92|5913.42|5913.92|5913.42|5914.04|5913.54|5913.67|5913.17|266
1730915310000|2024-11-06 17:48:30|5914.04|5913.54|5914.17|5913.67|5914.42|5913.92|5913.67|5913.17|331
1730915320000|2024-11-06 17:48:40|5914.29|5913.79|5914.17|5913.67|5914.42|5913.92|5914.17|5913.67|202
1730915330000|2024-11-06 17:48:50|5914.29|5913.79|5914.92|5914.42|5914.92|5914.42|5914.17|5913.67|295
1730915340000|2024-11-06 17:49:00|5915.17|5914.67|5913.92|5913.42|5915.17|5914.67|5913.92|5913.42|460
1730915350000|2024-11-06 17:49:10|5914.17|5913.67|5914.92|5914.42|5914.92|5914.42|5914.17|5913.67|267
1730915360000|2024-11-06 17:49:20|5915.17|5914.67|5913.92|5913.42|5915.17|5914.67|5913.92|5913.42|290
1730915370000|2024-11-06 17:49:30|5914.04|5913.54|5913.92|5913.42|5914.29|5913.79|5913.79|5913.29|405
1730915380000|2024-11-06 17:49:40|5914.04|5913.54|5914.17|5913.67|5914.17|5913.67|5913.92|5913.42|200
1730915390000|2024-11-06 17:49:50|5913.92|5913.42|5914.17|5913.67|5914.17|5913.67|5913.92|5913.42|228
1730915400000|2024-11-06 17:50:00|5913.92|5913.42|5913.67|5913.17|5913.92|5913.42|5913.29|5912.79|522
1730915410000|2024-11-06 17:50:10|5913.54|5913.04|5913.67|5913.17|5913.92|5913.42|5913.42|5912.92|332
1730915420000|2024-11-06 17:50:20|5913.54|5913.04|5913.67|5913.17|5913.67|5913.17|5913.17|5912.67|123
1730915430000|2024-11-06 17:50:30|5913.42|5912.92|5913.92|5913.42|5914.17|5913.67|5913.42|5912.92|206
1730915440000|2024-11-06 17:50:40|5914.17|5913.67|5914.04|5913.54|5914.17|5913.67|5913.92|5913.42|121
1730915450000|2024-11-06 17:50:50|5913.92|5913.42|5912.92|5912.42|5913.92|5913.42|5912.92|5912.42|398
1730915460000|2024-11-06 17:51:00|5912.42|5911.92|5910.92|5910.42|5912.42|5911.92|5909.92|5909.42|978
1730915470000|2024-11-06 17:51:10|5910.67|5910.17|5911.17|5910.67|5911.42|5910.92|5910.67|5910.17|401
1730915480000|2024-11-06 17:51:20|5910.92|5910.42|5910.92|5910.42|5911.42|5910.92|5910.92|5910.42|228
1730915490000|2024-11-06 17:51:30|5910.67|5910.17|5910.92|5910.42|5910.92|5910.42|5910.42|5909.92|184
1730915500000|2024-11-06 17:51:40|5910.79|5910.29|5911.42|5910.92|5911.42|5910.92|5910.17|5909.67|304
1730915510000|2024-11-06 17:51:50|5911.54|5911.04|5911.17|5910.67|5911.67|5911.17|5911.17|5910.67|264
1730915520000|2024-11-06 17:52:00|5911.29|5910.79|5911.67|5911.17|5911.67|5911.17|5910.92|5910.42|225
1730915530000|2024-11-06 17:52:10|5911.54|5911.04|5912.42|5911.92|5912.42|5911.92|5911.54|5911.04|176
1730915540000|2024-11-06 17:52:20|5912.67|5912.17|5912.67|5912.17|5912.67|5912.17|5912.42|5911.92|242
1730915550000|2024-11-06 17:52:30|5912.79|5912.29|5912.17|5911.67|5912.92|5912.42|5911.92|5911.42|191
1730915560000|2024-11-06 17:52:40|5912.04|5911.54|5912.17|5911.67|5912.17|5911.67|5911.67|5911.17|155
1730915570000|2024-11-06 17:52:50|5912.29|5911.79|5912.92|5912.42|5913.04|5912.54|5912.29|5911.79|79
1730915580000|2024-11-06 17:53:00|5912.67|5912.17|5913.42|5912.92|5913.42|5912.92|5912.67|5912.17|155
1730915590000|2024-11-06 17:53:10|5913.54|5913.04|5913.92|5913.42|5913.92|5913.42|5913.54|5913.04|158
1730915600000|2024-11-06 17:53:20|5914.04|5913.54|5913.79|5913.29|5914.17|5913.67|5913.67|5913.17|208
1730915610000|2024-11-06 17:53:30|5913.92|5913.42|5914.17|5913.67|5914.17|5913.67|5913.67|5913.17|259
1730915620000|2024-11-06 17:53:40|5914.29|5913.79|5914.42|5913.92|5914.67|5914.17|5914.17|5913.67|253
1730915630000|2024-11-06 17:53:50|5914.17|5913.67|5914.17|5913.67|5914.42|5913.92|5914.17|5913.67|180
1730915640000|2024-11-06 17:54:00|5914.42|5913.92|5914.42|5913.92|5914.42|5913.92|5914.17|5913.67|164
1730915650000|2024-11-06 17:54:10|5914.54|5914.04|5914.67|5914.17|5914.67|5914.17|5914.42|5913.92|133
1730915660000|2024-11-06 17:54:20|5914.42|5913.92|5914.17|5913.67|5914.67|5914.17|5913.92|5913.42|244
1730915670000|2024-11-06 17:54:30|5913.92|5913.42|5913.42|5912.92|5913.92|5913.42|5913.17|5912.67|280
1730915680000|2024-11-06 17:54:40|5913.54|5913.04|5913.42|5912.92|5913.67|5913.17|5913.42|5912.92|134
1730915690000|2024-11-06 17:54:50|5913.29|5912.79|5913.42|5912.92|5913.42|5912.92|5913.17|5912.67|145
1730915700000|2024-11-06 17:55:00|5913.17|5912.67|5912.54|5912.04|5913.17|5912.67|5912.42|5911.92|248
1730915710000|2024-11-06 17:55:10|5912.67|5912.17|5912.92|5912.42|5913.17|5912.67|5912.67|5912.17|220
1730915720000|2024-11-06 17:55:20|5913.17|5912.67|5912.92|5912.42|5913.17|5912.67|5912.67|5912.17|156
1730915730000|2024-11-06 17:55:30|5913.04|5912.54|5913.67|5913.17|5913.67|5913.17|5913.04|5912.54|188
1730915740000|2024-11-06 17:55:40|5913.92|5913.42|5913.67|5913.17|5913.92|5913.42|5913.67|5913.17|118
1730915750000|2024-11-06 17:55:50|5913.42|5912.92|5912.92|5912.42|5913.42|5912.92|5912.92|5912.42|223
1730915760000|2024-11-06 17:56:00|5912.67|5912.17|5913.42|5912.92|5913.42|5912.92|5912.67|5912.17|248
1730915770000|2024-11-06 17:56:10|5913.29|5912.79|5913.42|5912.92|5913.67|5913.17|5913.17|5912.67|114
1730915780000|2024-11-06 17:56:20|5913.54|5913.04|5913.92|5913.42|5913.92|5913.42|5913.54|5913.04|238
1730915790000|2024-11-06 17:56:30|5913.67|5913.17|5913.92|5913.42|5913.92|5913.42|5913.67|5913.17|99
1730915800000|2024-11-06 17:56:40|5914.17|5913.67|5913.92|5913.42|5914.17|5913.67|5913.67|5913.17|161
1730915810000|2024-11-06 17:56:50|5913.79|5913.29|5913.67|5913.17|5913.92|5913.42|5913.42|5912.92|135
1730915820000|2024-11-06 17:57:00|5913.54|5913.04|5913.67|5913.17|5913.67|5913.17|5913.17|5912.67|244
1730915830000|2024-11-06 17:57:10|5913.42|5912.92|5912.92|5912.42|5913.42|5912.92|5912.92|5912.42|133
1730915840000|2024-11-06 17:57:20|5913.04|5912.54|5913.17|5912.67|5913.42|5912.92|5912.92|5912.42|239
1730915850000|2024-11-06 17:57:30|5913.42|5912.92|5913.79|5913.29|5913.92|5913.42|5913.17|5912.67|286
1730915860000|2024-11-06 17:57:40|5913.92|5913.42|5914.17|5913.67|5914.17|5913.67|5913.92|5913.42|195
1730915870000|2024-11-06 17:57:50|5914.29|5913.79|5913.67|5913.17|5914.67|5914.17|5913.67|5913.17|358
1730915880000|2024-11-06 17:58:00|5913.54|5913.04|5913.42|5912.92|5913.67|5913.17|5912.92|5912.42|324
1730915890000|2024-11-06 17:58:10|5913.54|5913.04|5913.42|5912.92|5913.67|5913.17|5913.42|5912.92|169
1730915900000|2024-11-06 17:58:20|5913.54|5913.04|5913.42|5912.92|5913.67|5913.17|5913.42|5912.92|82
1730915910000|2024-11-06 17:58:30|5913.67|5913.17|5914.17|5913.67|5914.17|5913.67|5913.42|5912.92|149
1730915920000|2024-11-06 17:58:40|5914.04|5913.54|5913.92|5913.42|5914.04|5913.54|5913.92|5913.42|250
1730915930000|2024-11-06 17:58:50|5913.67|5913.17|5913.42|5912.92|5914.17|5913.67|5913.42|5912.92|223
1730915940000|2024-11-06 17:59:00|5913.17|5912.67|5914.17|5913.67|5914.17|5913.67|5913.17|5912.67|300
1730915950000|2024-11-06 17:59:10|5913.92|5913.42|5914.42|5913.92|5914.42|5913.92|5913.92|5913.42|196
1730915960000|2024-11-06 17:59:20|5914.17|5913.67|5913.92|5913.42|5914.42|5913.92|5913.92|5913.42|294
1730915970000|2024-11-06 17:59:30|5914.17|5913.67|5912.67|5912.17|5914.17|5913.67|5912.67|5912.17|554
1730915980000|2024-11-06 17:59:40|5912.54|5912.04|5913.17|5912.67|5913.17|5912.67|5912.54|5912.04|181
1730915990000|2024-11-06 17:59:50|5913.29|5912.79|5912.92|5912.42|5913.29|5912.79|5912.92|5912.42|254
1730916000000|2024-11-06 18:00:00|5913.17|5912.67|5912.17|5911.67|5913.17|5912.67|5911.92|5911.42|484
1730916010000|2024-11-06 18:00:10|5912.42|5911.92|5912.67|5912.17|5912.79|5912.29|5912.17|5911.67|255
1730916020000|2024-11-06 18:00:20|5912.42|5911.92|5911.92|5911.42|5912.42|5911.92|5911.92|5911.42|198
1730916030000|2024-11-06 18:00:30|5912.17|5911.67|5912.42|5911.92|5912.67|5912.17|5912.17|5911.67|160
1730916040000|2024-11-06 18:00:40|5912.54|5912.04|5912.42|5911.92|5912.79|5912.29|5912.42|5911.92|157
1730916050000|2024-11-06 18:00:50|5912.54|5912.04|5912.42|5911.92|5912.67|5912.17|5912.42|5911.92|97
1730916060000|2024-11-06 18:01:00|5912.54|5912.04|5912.42|5911.92|5912.67|5912.17|5912.04|5911.54|195
1730916070000|2024-11-06 18:01:10|5912.54|5912.04|5913.17|5912.67|5913.17|5912.67|5912.54|5912.04|170
1730916080000|2024-11-06 18:01:20|5912.92|5912.42|5912.92|5912.42|5913.17|5912.67|5912.92|5912.42|140
1730916090000|2024-11-06 18:01:30|5913.04|5912.54|5913.42|5912.92|5913.42|5912.92|5912.92|5912.42|143
1730916100000|2024-11-06 18:01:40|5913.54|5913.04|5913.42|5912.92|5913.54|5913.04|5913.17|5912.67|146
1730916110000|2024-11-06 18:01:50|5912.92|5912.42|5913.42|5912.92|5913.42|5912.92|5912.92|5912.42|234
1730916120000|2024-11-06 18:02:00|5913.54|5913.04|5914.42|5913.92|5916.67|5916.17|5913.54|5913.04|3143
1730916130000|2024-11-06 18:02:10|5914.54|5914.04|5915.17|5914.67|5915.67|5915.17|5914.04|5913.54|725
1730916140000|2024-11-06 18:02:20|5915.42|5914.92|5914.92|5914.42|5915.42|5914.92|5914.42|5913.92|259
1730916150000|2024-11-06 18:02:30|5915.17|5914.67|5915.42|5914.92|5915.67|5915.17|5914.92|5914.42|403
1730916160000|2024-11-06 18:02:40|5915.67|5915.17|5915.17|5914.67|5915.67|5915.17|5915.17|5914.67|347
1730916170000|2024-11-06 18:02:50|5914.92|5914.42|5915.67|5915.17|5915.67|5915.17|5914.67|5914.17|491
1730916180000|2024-11-06 18:03:00|5915.17|5914.67|5916.42|5915.92|5916.42|5915.92|5915.17|5914.67|610
1730916190000|2024-11-06 18:03:10|5916.67|5916.17|5916.92|5916.42|5916.92|5916.42|5915.92|5915.42|445
1730916200000|2024-11-06 18:03:20|5917.04|5916.54|5916.17|5915.67|5917.04|5916.54|5915.92|5915.42|244
1730916210000|2024-11-06 18:03:30|5916.42|5915.92|5916.54|5916.04|5916.67|5916.17|5915.92|5915.42|433
1730916220000|2024-11-06 18:03:40|5916.42|5915.92|5916.17|5915.67|5916.42|5915.92|5915.92|5915.42|188
1730916230000|2024-11-06 18:03:50|5916.29|5915.79|5915.92|5915.42|5916.42|5915.92|5915.42|5914.92|327
1730916240000|2024-11-06 18:04:00|5915.67|5915.17|5915.42|5914.92|5916.17|5915.67|5915.17|5914.67|241
1730916250000|2024-11-06 18:04:10|5915.17|5914.67|5915.42|5914.92|5915.42|5914.92|5914.67|5914.17|316
1730916260000|2024-11-06 18:04:20|5915.17|5914.67|5915.67|5915.17|5916.17|5915.67|5915.17|5914.67|171
1730916270000|2024-11-06 18:04:30|5915.92|5915.42|5916.67|5916.17|5916.67|5916.17|5915.67|5915.17|172
1730916280000|2024-11-06 18:04:40|5916.42|5915.92|5915.67|5915.17|5916.54|5916.04|5915.42|5914.92|200
1730916290000|2024-11-06 18:04:50|5915.79|5915.29|5915.92|5915.42|5915.92|5915.42|5915.42|5914.92|126
1730916300000|2024-11-06 18:05:00|5916.04|5915.54|5915.67|5915.17|5916.04|5915.54|5915.17|5914.67|316
1730916310000|2024-11-06 18:05:10|5915.42|5914.92|5915.92|5915.42|5915.92|5915.42|5915.42|5914.92|217
1730916320000|2024-11-06 18:05:20|5915.67|5915.17|5915.67|5915.17|5916.17|5915.67|5915.67|5915.17|189
1730916330000|2024-11-06 18:05:30|5915.79|5915.29|5916.17|5915.67|5916.67|5916.17|5915.79|5915.29|254
1730916340000|2024-11-06 18:05:40|5915.92|5915.42|5914.79|5914.29|5915.92|5915.42|5914.54|5914.04|374
1730916350000|2024-11-06 18:05:50|5914.42|5913.92|5915.17|5914.67|5915.29|5914.79|5914.42|5913.92|228
1730916360000|2024-11-06 18:06:00|5915.42|5914.92|5914.67|5914.17|5915.92|5915.42|5914.42|5913.92|689
1730916370000|2024-11-06 18:06:10|5914.42|5913.92|5914.92|5914.42|5914.92|5914.42|5914.42|5913.92|223
1730916380000|2024-11-06 18:06:20|5914.79|5914.29|5914.42|5913.92|5914.79|5914.29|5914.17|5913.67|216
1730916390000|2024-11-06 18:06:30|5914.67|5914.17|5914.92|5914.42|5915.04|5914.54|5914.42|5913.92|212
1730916400000|2024-11-06 18:06:40|5915.04|5914.54|5914.42|5913.92|5915.42|5914.92|5914.42|5913.92|207
1730916410000|2024-11-06 18:06:50|5914.54|5914.04|5914.54|5914.04|5914.67|5914.17|5914.17|5913.67|137
1730916420000|2024-11-06 18:07:00|5914.42|5913.92|5914.67|5914.17|5914.92|5914.42|5914.42|5913.92|279
1730916430000|2024-11-06 18:07:10|5914.42|5913.92|5914.42|5913.92|5914.67|5914.17|5914.17|5913.67|159
1730916440000|2024-11-06 18:07:20|5914.67|5914.17|5915.42|5914.92|5915.42|5914.92|5914.67|5914.17|184
1730916450000|2024-11-06 18:07:30|5915.54|5915.04|5915.17|5914.67|5915.92|5915.42|5915.17|5914.67|209
1730916460000|2024-11-06 18:07:40|5914.92|5914.42|5914.67|5914.17|5915.17|5914.67|5914.67|5914.17|381
1730916470000|2024-11-06 18:07:50|5914.92|5914.42|5914.92|5914.42|5915.04|5914.54|5914.67|5914.17|205
1730916480000|2024-11-06 18:08:00|5915.17|5914.67|5915.92|5915.42|5915.92|5915.42|5914.92|5914.42|207
1730916490000|2024-11-06 18:08:10|5916.17|5915.67|5915.79|5915.29|5916.17|5915.67|5915.67|5915.17|320
1730916500000|2024-11-06 18:08:20|5915.92|5915.42|5916.17|5915.67|5916.17|5915.67|5915.54|5915.04|297
1730916510000|2024-11-06 18:08:30|5915.92|5915.42|5915.92|5915.42|5916.42|5915.92|5915.92|5915.42|247
1730916520000|2024-11-06 18:08:40|5916.17|5915.67|5916.17|5915.67|5916.29|5915.79|5916.17|5915.67|139
1730916530000|2024-11-06 18:08:50|5916.04|5915.54|5916.17|5915.67|5916.29|5915.79|5915.92|5915.42|150
1730916540000|2024-11-06 18:09:00|5916.42|5915.92|5916.42|5915.92|5916.67|5916.17|5916.17|5915.67|180
1730916550000|2024-11-06 18:09:10|5916.54|5916.04|5916.92|5916.42|5917.42|5916.92|5916.42|5915.92|466
1730916560000|2024-11-06 18:09:20|5917.04|5916.54|5917.17|5916.67|5917.29|5916.79|5917.04|5916.54|159
1730916570000|2024-11-06 18:09:30|5917.42|5916.92|5917.17|5916.67|5917.42|5916.92|5917.17|5916.67|255
1730916580000|2024-11-06 18:09:40|5917.29|5916.79|5917.17|5916.67|5917.54|5917.04|5917.17|5916.67|306
1730916590000|2024-11-06 18:09:50|5916.92|5916.42|5917.42|5916.92|5917.42|5916.92|5916.92|5916.42|188
1730916600000|2024-11-06 18:10:00|5917.17|5916.67|5916.92|5916.42|5917.29|5916.79|5916.42|5915.92|278
1730916610000|2024-11-06 18:10:10|5916.79|5916.29|5917.17|5916.67|5917.17|5916.67|5916.42|5915.92|312
1730916620000|2024-11-06 18:10:20|5917.04|5916.54|5917.67|5917.17|5918.17|5917.67|5916.92|5916.42|516
1730916630000|2024-11-06 18:10:30|5917.79|5917.29|5918.17|5917.67|5918.17|5917.67|5917.67|5917.17|284
1730916640000|2024-11-06 18:10:40|5918.29|5917.79|5918.42|5917.92|5918.67|5918.17|5918.17|5917.67|341
1730916650000|2024-11-06 18:10:50|5918.54|5918.04|5919.17|5918.67|5919.42|5918.92|5918.54|5918.04|630
1730916660000|2024-11-06 18:11:00|5919.42|5918.92|5918.92|5918.42|5919.42|5918.92|5918.67|5918.17|441
1730916670000|2024-11-06 18:11:10|5918.67|5918.17|5918.92|5918.42|5919.17|5918.67|5918.67|5918.17|302
1730916680000|2024-11-06 18:11:20|5919.17|5918.67|5919.42|5918.92|5919.67|5919.17|5918.92|5918.42|176
1730916690000|2024-11-06 18:11:30|5919.67|5919.17|5919.54|5919.04|5920.17|5919.67|5919.42|5918.92|465
1730916700000|2024-11-06 18:11:40|5919.67|5919.17|5919.17|5918.67|5919.67|5919.17|5918.42|5917.92|487
1730916710000|2024-11-06 18:11:50|5919.04|5918.54|5919.04|5918.54|5919.04|5918.54|5918.92|5918.42|121
1730916720000|2024-11-06 18:12:00|5918.92|5918.42|5918.92|5918.42|5919.17|5918.67|5918.92|5918.42|211
1730916730000|2024-11-06 18:12:10|5919.17|5918.67|5918.92|5918.42|5919.42|5918.92|5918.67|5918.17|285
1730916740000|2024-11-06 18:12:20|5919.17|5918.67|5919.42|5918.92|5919.67|5919.17|5919.17|5918.67|217
1730916750000|2024-11-06 18:12:30|5919.54|5919.04|5919.92|5919.42|5919.92|5919.42|5919.54|5919.04|176
1730916760000|2024-11-06 18:12:40|5920.04|5919.54|5919.92|5919.42|5920.17|5919.67|5919.92|5919.42|239
1730916770000|2024-11-06 18:12:50|5920.17|5919.67|5919.67|5919.17|5920.17|5919.67|5919.67|5919.17|387
1730916780000|2024-11-06 18:13:00|5919.92|5919.42|5919.29|5918.79|5920.17|5919.67|5919.17|5918.67|349
1730916790000|2024-11-06 18:13:10|5919.42|5918.92|5919.92|5919.42|5920.17|5919.67|5919.17|5918.67|308
1730916800000|2024-11-06 18:13:20|5919.67|5919.17|5919.67|5919.17|5919.79|5919.29|5919.42|5918.92|194
1730916810000|2024-11-06 18:13:30|5919.42|5918.92|5919.67|5919.17|5919.67|5919.17|5919.42|5918.92|151
1730916820000|2024-11-06 18:13:40|5919.79|5919.29|5919.92|5919.42|5920.42|5919.92|5919.79|5919.29|245
1730916830000|2024-11-06 18:13:50|5920.17|5919.67|5919.67|5919.17|5920.17|5919.67|5919.67|5919.17|215
1730916840000|2024-11-06 18:14:00|5919.54|5919.04|5918.17|5917.67|5919.54|5919.04|5917.92|5917.42|576
1730916850000|2024-11-06 18:14:10|5918.04|5917.54|5919.42|5918.92|5919.67|5919.17|5918.04|5917.54|699
1730916860000|2024-11-06 18:14:20|5919.67|5919.17|5919.54|5919.04|5919.67|5919.17|5918.67|5918.17|296
1730916870000|2024-11-06 18:14:30|5919.67|5919.17|5919.42|5918.92|5919.67|5919.17|5919.17|5918.67|233
1730916880000|2024-11-06 18:14:40|5919.67|5919.17|5919.92|5919.42|5920.04|5919.54|5919.67|5919.17|171
1730916890000|2024-11-06 18:14:50|5920.17|5919.67|5919.17|5918.67|5920.17|5919.67|5919.17|5918.67|342
1730916900000|2024-11-06 18:15:00|5919.42|5918.92|5918.92|5918.42|5919.42|5918.92|5918.92|5918.42|240
1730916910000|2024-11-06 18:15:10|5919.04|5918.54|5919.29|5918.79|5919.42|5918.92|5918.92|5918.42|368
1730916920000|2024-11-06 18:15:20|5919.42|5918.92|5919.17|5918.67|5919.42|5918.92|5919.17|5918.67|325
1730916930000|2024-11-06 18:15:30|5919.29|5918.79|5919.17|5918.67|5919.42|5918.92|5919.17|5918.67|152
1730916940000|2024-11-06 18:15:40|5919.42|5918.92|5919.17|5918.67|5919.42|5918.92|5918.92|5918.42|300
1730916950000|2024-11-06 18:15:50|5918.92|5918.42|5918.54|5918.04|5919.17|5918.67|5918.42|5917.92|334
1730916960000|2024-11-06 18:16:00|5918.42|5917.92|5919.17|5918.67|5919.42|5918.92|5918.17|5917.67|383
1730916970000|2024-11-06 18:16:10|5919.29|5918.79|5919.17|5918.67|5919.67|5919.17|5919.17|5918.67|215
1730916980000|2024-11-06 18:16:20|5918.92|5918.42|5919.17|5918.67|5919.17|5918.67|5918.92|5918.42|135
1730916990000|2024-11-06 18:16:30|5919.04|5918.54|5918.92|5918.42|5919.42|5918.92|5918.42|5917.92|389
1730917000000|2024-11-06 18:16:40|5918.67|5918.17|5918.42|5917.92|5918.67|5918.17|5918.42|5917.92|292
1730917010000|2024-11-06 18:16:50|5918.54|5918.04|5919.17|5918.67|5919.17|5918.67|5918.42|5917.92|257
1730917020000|2024-11-06 18:17:00|5918.92|5918.42|5918.67|5918.17|5919.04|5918.54|5918.67|5918.17|134
1730917030000|2024-11-06 18:17:10|5918.92|5918.42|5918.67|5918.17|5918.92|5918.42|5918.67|5918.17|147
1730917040000|2024-11-06 18:17:20|5918.92|5918.42|5918.42|5917.92|5918.92|5918.42|5918.42|5917.92|182
1730917050000|2024-11-06 18:17:30|5918.54|5918.04|5918.29|5917.79|5918.67|5918.17|5918.17|5917.67|199
1730917060000|2024-11-06 18:17:40|5918.42|5917.92|5918.42|5917.92|5918.67|5918.17|5918.42|5917.92|171
1730917070000|2024-11-06 18:17:50|5918.67|5918.17|5918.92|5918.42|5918.92|5918.42|5918.42|5917.92|134
1730917080000|2024-11-06 18:18:00|5919.04|5918.54|5918.92|5918.42|5919.17|5918.67|5918.92|5918.42|338
1730917090000|2024-11-06 18:18:10|5919.17|5918.67|5919.17|5918.67|5919.29|5918.79|5918.92|5918.42|352
1730917100000|2024-11-06 18:18:20|5919.29|5918.79|5920.04|5919.54|5920.17|5919.67|5919.29|5918.79|296
1730917110000|2024-11-06 18:18:30|5920.17|5919.67|5920.17|5919.67|5920.42|5919.92|5920.17|5919.67|250
1730917120000|2024-11-06 18:18:40|5920.04|5919.54|5920.42|5919.92|5920.42|5919.92|5919.92|5919.42|230
1730917130000|2024-11-06 18:18:50|5920.67|5920.17|5920.42|5919.92|5920.67|5920.17|5920.17|5919.67|361
1730917140000|2024-11-06 18:19:00|5920.17|5919.67|5920.42|5919.92|5920.42|5919.92|5919.67|5919.17|239
1730917150000|2024-11-06 18:19:10|5920.17|5919.67|5920.42|5919.92|5920.42|5919.92|5919.92|5919.42|211
1730917160000|2024-11-06 18:19:20|5920.54|5920.04|5920.42|5919.92|5920.92|5920.42|5920.42|5919.92|213
1730917170000|2024-11-06 18:19:30|5920.67|5920.17|5920.67|5920.17|5920.92|5920.42|5920.67|5920.17|148
1730917180000|2024-11-06 18:19:40|5920.92|5920.42|5921.17|5920.67|5921.17|5920.67|5920.92|5920.42|100
1730917190000|2024-11-06 18:19:50|5921.42|5920.92|5921.42|5920.92|5921.42|5920.92|5921.42|5920.92|244
1730917200000|2024-11-06 18:20:00|5921.67|5921.17|5921.04|5920.54|5921.67|5921.17|5920.92|5920.42|343
1730917210000|2024-11-06 18:20:10|5921.17|5920.67|5920.92|5920.42|5921.42|5920.92|5920.92|5920.42|299
1730917220000|2024-11-06 18:20:20|5921.04|5920.54|5920.42|5919.92|5921.04|5920.54|5920.42|5919.92|233
1730917230000|2024-11-06 18:20:30|5920.17|5919.67|5920.42|5919.92|5920.67|5920.17|5920.17|5919.67|295
1730917240000|2024-11-06 18:20:40|5920.29|5919.79|5920.42|5919.92|5920.67|5920.17|5920.17|5919.67|291
1730917250000|2024-11-06 18:20:50|5920.17|5919.67|5919.67|5919.17|5920.17|5919.67|5919.67|5919.17|219
1730917260000|2024-11-06 18:21:00|5919.42|5918.92|5919.42|5918.92|5919.42|5918.92|5918.67|5918.17|533
1730917270000|2024-11-06 18:21:10|5919.17|5918.67|5920.17|5919.67|5920.42|5919.92|5919.17|5918.67|509
1730917280000|2024-11-06 18:21:20|5919.92|5919.42|5919.67|5919.17|5920.17|5919.67|5919.67|5919.17|338
1730917290000|2024-11-06 18:21:30|5919.54|5919.04|5919.17|5918.67|5919.54|5919.04|5918.92|5918.42|195
1730917300000|2024-11-06 18:21:40|5918.92|5918.42|5918.67|5918.17|5918.92|5918.42|5918.67|5918.17|218
1730917310000|2024-11-06 18:21:50|5918.42|5917.92|5918.92|5918.42|5918.92|5918.42|5918.42|5917.92|266
1730917320000|2024-11-06 18:22:00|5918.67|5918.17|5919.17|5918.67|5919.17|5918.67|5918.17|5917.67|341
1730917330000|2024-11-06 18:22:10|5919.29|5918.79|5918.92|5918.42|5919.42|5918.92|5918.92|5918.42|171
1730917340000|2024-11-06 18:22:20|5918.79|5918.29|5917.92|5917.42|5918.79|5918.29|5917.92|5917.42|234
1730917350000|2024-11-06 18:22:30|5918.04|5917.54|5917.67|5917.17|5918.17|5917.67|5917.67|5917.17|301
1730917360000|2024-11-06 18:22:40|5917.79|5917.29|5917.67|5917.17|5917.92|5917.42|5917.67|5917.17|449
1730917370000|2024-11-06 18:22:50|5916.92|5916.42|5917.42|5916.92|5917.42|5916.92|5916.67|5916.17|967
1730917380000|2024-11-06 18:23:00|5917.67|5917.17|5917.67|5917.17|5918.17|5917.67|5917.67|5917.17|517
1730917390000|2024-11-06 18:23:10|5917.42|5916.92|5918.17|5917.67|5918.54|5918.04|5917.42|5916.92|259
1730917400000|2024-11-06 18:23:20|5918.29|5917.79|5918.42|5917.92|5918.42|5917.92|5917.67|5917.17|351
1730917410000|2024-11-06 18:23:30|5918.29|5917.79|5918.17|5917.67|5918.42|5917.92|5918.17|5917.67|154
1730917420000|2024-11-06 18:23:40|5918.42|5917.92|5919.17|5918.67|5919.17|5918.67|5918.42|5917.92|84
1730917430000|2024-11-06 18:23:50|5919.04|5918.54|5919.17|5918.67|5919.17|5918.67|5918.92|5918.42|138
1730917440000|2024-11-06 18:24:00|5918.92|5918.42|5919.17|5918.67|5919.42|5918.92|5918.92|5918.42|236
1730917450000|2024-11-06 18:24:10|5919.04|5918.54|5919.17|5918.67|5919.17|5918.67|5918.67|5918.17|122
1730917460000|2024-11-06 18:24:20|5918.92|5918.42|5919.42|5918.92|5919.42|5918.92|5918.92|5918.42|181
1730917470000|2024-11-06 18:24:30|5919.17|5918.67|5918.67|5918.17|5919.42|5918.92|5918.67|5918.17|249
1730917480000|2024-11-06 18:24:40|5918.92|5918.42|5919.17|5918.67|5919.42|5918.92|5918.67|5918.17|161
1730917490000|2024-11-06 18:24:50|5919.29|5918.79|5919.42|5918.92|5919.54|5919.04|5919.17|5918.67|76
1730917500000|2024-11-06 18:25:00|5919.67|5919.17|5918.92|5918.42|5919.67|5919.17|5918.92|5918.42|324
1730917510000|2024-11-06 18:25:10|5919.17|5918.67|5918.92|5918.42|5919.17|5918.67|5918.92|5918.42|83
1730917520000|2024-11-06 18:25:20|5919.04|5918.54|5918.92|5918.42|5919.17|5918.67|5918.92|5918.42|171
1730917530000|2024-11-06 18:25:30|5918.67|5918.17|5918.67|5918.17|5918.92|5918.42|5918.67|5918.17|232
1730917540000|2024-11-06 18:25:40|5918.92|5918.42|5918.92|5918.42|5919.17|5918.67|5918.92|5918.42|61
1730917550000|2024-11-06 18:25:50|5919.17|5918.67|5918.92|5918.42|5919.29|5918.79|5918.92|5918.42|153
1730917560000|2024-11-06 18:26:00|5918.67|5918.17|5919.17|5918.67|5919.17|5918.67|5918.67|5918.17|208
1730917570000|2024-11-06 18:26:10|5919.29|5918.79|5919.17|5918.67|5919.42|5918.92|5919.17|5918.67|89
1730917580000|2024-11-06 18:26:20|5919.29|5918.79|5920.42|5919.92|5920.42|5919.92|5919.29|5918.79|357
1730917590000|2024-11-06 18:26:30|5920.17|5919.67|5920.67|5920.17|5920.67|5920.17|5920.17|5919.67|186
1730917600000|2024-11-06 18:26:40|5920.79|5920.29|5920.92|5920.42|5920.92|5920.42|5920.79|5920.29|327
1730917610000|2024-11-06 18:26:50|5920.79|5920.29|5920.42|5919.92|5920.79|5920.29|5920.29|5919.79|221
1730917620000|2024-11-06 18:27:00|5920.54|5920.04|5920.92|5920.42|5920.92|5920.42|5920.54|5920.04|187
1730917630000|2024-11-06 18:27:10|5921.17|5920.67|5921.17|5920.67|5921.17|5920.67|5920.92|5920.42|247
1730917640000|2024-11-06 18:27:20|5921.42|5920.92|5921.67|5921.17|5921.67|5921.17|5921.42|5920.92|564
1730917650000|2024-11-06 18:27:30|5921.92|5921.42|5921.67|5921.17|5921.92|5921.42|5921.67|5921.17|344
1730917660000|2024-11-06 18:27:40|5921.92|5921.42|5921.67|5921.17|5921.92|5921.42|5921.54|5921.04|215
1730917670000|2024-11-06 18:27:50|5921.79|5921.29|5921.42|5920.92|5921.92|5921.42|5921.42|5920.92|341
1730917680000|2024-11-06 18:28:00|5921.17|5920.67|5921.17|5920.67|5921.17|5920.67|5920.67|5920.17|389
1730917690000|2024-11-06 18:28:10|5921.42|5920.92|5921.42|5920.92|5921.67|5921.17|5921.17|5920.67|176
1730917700000|2024-11-06 18:28:20|5921.17|5920.67|5920.92|5920.42|5921.42|5920.92|5920.92|5920.42|117
1730917710000|2024-11-06 18:28:30|5920.67|5920.17|5921.42|5920.92|5921.42|5920.92|5920.67|5920.17|194
1730917720000|2024-11-06 18:28:40|5921.67|5921.17|5921.92|5921.42|5921.92|5921.42|5921.67|5921.17|276
1730917730000|2024-11-06 18:28:50|5921.79|5921.29|5921.67|5921.17|5921.92|5921.42|5921.67|5921.17|216
1730917740000|2024-11-06 18:29:00|5921.92|5921.42|5921.92|5921.42|5922.67|5922.17|5921.92|5921.42|1937
1730917750000|2024-11-06 18:29:10|5922.17|5921.67|5922.92|5922.42|5922.92|5922.42|5921.92|5921.42|532
1730917760000|2024-11-06 18:29:20|5922.67|5922.17|5922.67|5922.17|5923.04|5922.54|5922.67|5922.17|411
1730917770000|2024-11-06 18:29:30|5922.54|5922.04|5922.92|5922.42|5922.92|5922.42|5922.42|5921.92|315
1730917780000|2024-11-06 18:29:40|5923.04|5922.54|5922.92|5922.42|5923.04|5922.54|5922.67|5922.17|336
1730917790000|2024-11-06 18:29:50|5922.67|5922.17|5922.17|5921.67|5922.67|5922.17|5922.17|5921.67|193
1730917800000|2024-11-06 18:30:00|5922.42|5921.92|5923.17|5922.67|5923.17|5922.67|5922.42|5921.92|1466
1730917810000|2024-11-06 18:30:10|5923.42|5922.92|5923.42|5922.92|5923.67|5923.17|5923.17|5922.67|330
1730917820000|2024-11-06 18:30:20|5923.54|5923.04|5923.17|5922.67|5923.67|5923.17|5923.17|5922.67|259
1730917830000|2024-11-06 18:30:30|5922.92|5922.42|5922.67|5922.17|5922.92|5922.42|5922.42|5921.92|328
1730917840000|2024-11-06 18:30:40|5922.92|5922.42|5922.92|5922.42|5922.92|5922.42|5922.42|5921.92|577
1730917850000|2024-11-06 18:30:50|5922.42|5921.92|5922.42|5921.92|5922.42|5921.92|5922.42|5921.92|206
1730917860000|2024-11-06 18:31:00|5922.29|5921.79|5921.67|5921.17|5922.29|5921.79|5921.42|5920.92|579
1730917870000|2024-11-06 18:31:10|5921.42|5920.92|5921.17|5920.67|5921.67|5921.17|5921.17|5920.67|374
1730917880000|2024-11-06 18:31:20|5921.29|5920.79|5921.67|5921.17|5921.92|5921.42|5921.29|5920.79|322
1730917890000|2024-11-06 18:31:30|5921.42|5920.92|5922.29|5921.79|5922.29|5921.79|5921.42|5920.92|377
1730917900000|2024-11-06 18:31:40|5922.17|5921.67|5921.92|5921.42|5922.17|5921.67|5921.67|5921.17|209
1730917910000|2024-11-06 18:31:50|5921.67|5921.17|5922.04|5921.54|5922.17|5921.67|5921.67|5921.17|229
1730917920000|2024-11-06 18:32:00|5922.17|5921.67|5922.17|5921.67|5922.17|5921.67|5921.67|5921.17|279
1730917930000|2024-11-06 18:32:10|5922.29|5921.79|5922.42|5921.92|5922.42|5921.92|5922.29|5921.79|112
1730917940000|2024-11-06 18:32:20|5922.54|5922.04|5923.17|5922.67|5923.17|5922.67|5922.54|5922.04|499
1730917950000|2024-11-06 18:32:30|5923.42|5922.92|5923.92|5923.42|5923.92|5923.42|5923.17|5922.67|539
1730917960000|2024-11-06 18:32:40|5923.79|5923.29|5923.67|5923.17|5923.92|5923.42|5923.67|5923.17|385
1730917970000|2024-11-06 18:32:50|5923.92|5923.42|5923.42|5922.92|5924.17|5923.67|5923.42|5922.92|617
1730917980000|2024-11-06 18:33:00|5923.67|5923.17|5922.92|5922.42|5923.67|5923.17|5922.67|5922.17|484
1730917990000|2024-11-06 18:33:10|5922.67|5922.17|5922.92|5922.42|5923.42|5922.92|5922.67|5922.17|275
1730918000000|2024-11-06 18:33:20|5923.04|5922.54|5923.67|5923.17|5923.67|5923.17|5922.92|5922.42|156
1730918010000|2024-11-06 18:33:30|5923.42|5922.92|5923.42|5922.92|5923.67|5923.17|5923.42|5922.92|229
1730918020000|2024-11-06 18:33:40|5923.54|5923.04|5923.17|5922.67|5923.67|5923.17|5923.17|5922.67|266
1730918030000|2024-11-06 18:33:50|5922.92|5922.42|5923.42|5922.92|5923.42|5922.92|5922.92|5922.42|219
1730918040000|2024-11-06 18:34:00|5923.17|5922.67|5922.79|5922.29|5923.42|5922.92|5922.79|5922.29|262
1730918050000|2024-11-06 18:34:10|5922.92|5922.42|5922.42|5921.92|5923.17|5922.67|5922.42|5921.92|210
1730918060000|2024-11-06 18:34:20|5922.67|5922.17|5922.67|5922.17|5922.67|5922.17|5922.42|5921.92|231
1730918070000|2024-11-06 18:34:30|5922.92|5922.42|5922.67|5922.17|5923.17|5922.67|5922.67|5922.17|168
1730918080000|2024-11-06 18:34:40|5922.42|5921.92|5923.67|5923.17|5923.67|5923.17|5922.42|5921.92|1230
1730918090000|2024-11-06 18:34:50|5923.92|5923.42|5924.42|5923.92|5924.42|5923.92|5923.92|5923.42|465
1730918100000|2024-11-06 18:35:00|5924.17|5923.67|5924.17|5923.67|5924.42|5923.92|5924.17|5923.67|413
1730918110000|2024-11-06 18:35:10|5923.92|5923.42|5923.92|5923.42|5923.92|5923.42|5923.67|5923.17|222
1730918120000|2024-11-06 18:35:20|5923.79|5923.29|5924.17|5923.67|5924.17|5923.67|5923.67|5923.17|331
1730918130000|2024-11-06 18:35:30|5923.92|5923.42|5924.42|5923.92|5924.42|5923.92|5923.92|5923.42|258
1730918140000|2024-11-06 18:35:40|5924.17|5923.67|5923.92|5923.42|5924.42|5923.92|5923.92|5923.42|96
1730918150000|2024-11-06 18:35:50|5923.79|5923.29|5923.67|5923.17|5923.79|5923.29|5923.67|5923.17|182
1730918160000|2024-11-06 18:36:00|5923.92|5923.42|5923.92|5923.42|5923.92|5923.42|5923.42|5922.92|159
1730918170000|2024-11-06 18:36:10|5923.79|5923.29|5923.67|5923.17|5923.79|5923.29|5923.17|5922.67|205
1730918180000|2024-11-06 18:36:20|5923.79|5923.29|5924.17|5923.67|5924.17|5923.67|5923.79|5923.29|139
1730918190000|2024-11-06 18:36:30|5923.92|5923.42|5924.42|5923.92|5924.42|5923.92|5923.92|5923.42|253
1730918200000|2024-11-06 18:36:40|5924.17|5923.67|5923.79|5923.29|5924.17|5923.67|5923.79|5923.29|198
1730918210000|2024-11-06 18:36:50|5923.67|5923.17|5923.67|5923.17|5923.67|5923.17|5923.42|5922.92|285
1730918220000|2024-11-06 18:37:00|5923.42|5922.92|5923.42|5922.92|5923.42|5922.92|5923.42|5922.92|111
1730918230000|2024-11-06 18:37:10|5923.17|5922.67|5922.67|5922.17|5923.17|5922.67|5922.67|5922.17|185
1730918240000|2024-11-06 18:37:20|5922.54|5922.04|5922.67|5922.17|5922.67|5922.17|5922.42|5921.92|255
1730918250000|2024-11-06 18:37:30|5922.54|5922.04|5922.42|5921.92|5922.67|5922.17|5922.42|5921.92|110
1730918260000|2024-11-06 18:37:40|5922.29|5921.79|5922.42|5921.92|5922.42|5921.92|5922.17|5921.67|134
1730918270000|2024-11-06 18:37:50|5922.17|5921.67|5922.42|5921.92|5922.42|5921.92|5921.92|5921.42|193
1730918280000|2024-11-06 18:38:00|5922.29|5921.79|5922.17|5921.67|5922.67|5922.17|5922.17|5921.67|314
1730918290000|2024-11-06 18:38:10|5922.04|5921.54|5922.42|5921.92|5923.17|5922.67|5921.92|5921.42|227
1730918300000|2024-11-06 18:38:20|5922.54|5922.04|5922.42|5921.92|5922.54|5922.04|5922.42|5921.92|61
1730918310000|2024-11-06 18:38:30|5922.17|5921.67|5922.17|5921.67|5922.42|5921.92|5922.17|5921.67|104
1730918320000|2024-11-06 18:38:40|5922.04|5921.54|5922.67|5922.17|5922.67|5922.17|5921.92|5921.42|168
1730918330000|2024-11-06 18:38:50|5922.79|5922.29|5922.67|5922.17|5922.79|5922.29|5922.42|5921.92|248
1730918340000|2024-11-06 18:39:00|5922.54|5922.04|5922.42|5921.92|5922.92|5922.42|5922.29|5921.79|220
1730918350000|2024-11-06 18:39:10|5922.29|5921.79|5922.42|5921.92|5922.67|5922.17|5922.17|5921.67|93
1730918360000|2024-11-06 18:39:20|5922.17|5921.67|5922.17|5921.67|5922.17|5921.67|5921.92|5921.42|174
1730918370000|2024-11-06 18:39:30|5921.92|5921.42|5921.67|5921.17|5922.17|5921.67|5921.67|5921.17|132
1730918380000|2024-11-06 18:39:40|5921.92|5921.42|5922.42|5921.92|5922.42|5921.92|5921.92|5921.42|158
1730918390000|2024-11-06 18:39:50|5922.17|5921.67|5922.42|5921.92|5922.67|5922.17|5922.17|5921.67|108
1730918400000|2024-11-06 18:40:00|5922.67|5922.17|5922.29|5921.79|5922.67|5922.17|5922.17|5921.67|252
1730918410000|2024-11-06 18:40:10|5922.17|5921.67|5922.42|5921.92|5922.54|5922.04|5921.92|5921.42|194
1730918420000|2024-11-06 18:40:20|5922.54|5922.04|5922.67|5922.17|5922.67|5922.17|5922.17|5921.67|113
1730918430000|2024-11-06 18:40:30|5922.79|5922.29|5922.42|5921.92|5922.92|5922.42|5922.29|5921.79|222
1730918440000|2024-11-06 18:40:40|5922.67|5922.17|5922.92|5922.42|5922.92|5922.42|5922.67|5922.17|144
1730918450000|2024-11-06 18:40:50|5922.67|5922.17|5922.29|5921.79|5922.92|5922.42|5922.17|5921.67|381
1730918460000|2024-11-06 18:41:00|5922.42|5921.92|5922.17|5921.67|5922.42|5921.92|5922.04|5921.54|206
1730918470000|2024-11-06 18:41:10|5922.29|5921.79|5922.42|5921.92|5922.42|5921.92|5922.17|5921.67|140
1730918480000|2024-11-06 18:41:20|5922.54|5922.04|5922.92|5922.42|5922.92|5922.42|5922.54|5922.04|205
1730918490000|2024-11-06 18:41:30|5923.17|5922.67|5922.67|5922.17|5923.17|5922.67|5922.67|5922.17|216
1730918500000|2024-11-06 18:41:40|5922.92|5922.42|5923.42|5922.92|5923.42|5922.92|5922.92|5922.42|101
1730918510000|2024-11-06 18:41:50|5923.29|5922.79|5923.17|5922.67|5923.42|5922.92|5922.92|5922.42|137
1730918520000|2024-11-06 18:42:00|5922.92|5922.42|5922.92|5922.42|5922.92|5922.42|5922.67|5922.17|200
1730918530000|2024-11-06 18:42:10|5923.17|5922.67|5922.67|5922.17|5923.17|5922.67|5922.42|5921.92|180
1730918540000|2024-11-06 18:42:20|5922.54|5922.04|5923.17|5922.67|5923.42|5922.92|5922.42|5921.92|343
1730918550000|2024-11-06 18:42:30|5923.42|5922.92|5923.42|5922.92|5923.42|5922.92|5923.17|5922.67|137
1730918560000|2024-11-06 18:42:40|5923.92|5923.42|5924.42|5923.92|5924.42|5923.92|5923.92|5923.42|750
1730918570000|2024-11-06 18:42:50|5924.17|5923.67|5924.67|5924.17|5924.92|5924.42|5924.17|5923.67|569
1730918580000|2024-11-06 18:43:00|5924.79|5924.29|5924.92|5924.42|5925.04|5924.54|5924.67|5924.17|226
1730918590000|2024-11-06 18:43:10|5925.17|5924.67|5925.17|5924.67|5925.17|5924.67|5924.92|5924.42|268
1730918600000|2024-11-06 18:43:20|5924.92|5924.42|5924.67|5924.17|5924.92|5924.42|5924.67|5924.17|185
1730918610000|2024-11-06 18:43:30|5924.79|5924.29|5924.42|5923.92|5925.17|5924.67|5924.42|5923.92|554
1730918620000|2024-11-06 18:43:40|5924.67|5924.17|5923.92|5923.42|5924.67|5924.17|5923.79|5923.29|295
1730918630000|2024-11-06 18:43:50|5924.17|5923.67|5924.17|5923.67|5924.42|5923.92|5924.17|5923.67|187
1730918640000|2024-11-06 18:44:00|5923.92|5923.42|5923.67|5923.17|5924.17|5923.67|5923.67|5923.17|175
1730918650000|2024-11-06 18:44:10|5923.92|5923.42|5924.17|5923.67|5924.17|5923.67|5923.67|5923.17|561
1730918660000|2024-11-06 18:44:20|5924.29|5923.79|5924.42|5923.92|5924.42|5923.92|5924.17|5923.67|138
1730918670000|2024-11-06 18:44:30|5924.54|5924.04|5924.67|5924.17|5924.67|5924.17|5924.42|5923.92|107
1730918680000|2024-11-06 18:44:40|5924.42|5923.92|5923.67|5923.17|5924.67|5924.17|5923.67|5923.17|170
1730918690000|2024-11-06 18:44:50|5923.42|5922.92|5923.42|5922.92|5923.92|5923.42|5923.42|5922.92|242
1730918700000|2024-11-06 18:45:00|5923.67|5923.17|5923.42|5922.92|5923.67|5923.17|5923.42|5922.92|387
1730918710000|2024-11-06 18:45:10|5923.67|5923.17|5924.04|5923.54|5924.04|5923.54|5923.67|5923.17|257
1730918720000|2024-11-06 18:45:20|5924.17|5923.67|5924.42|5923.92|5924.42|5923.92|5924.04|5923.54|265
1730918730000|2024-11-06 18:45:30|5924.17|5923.67|5924.17|5923.67|5924.42|5923.92|5924.17|5923.67|220
1730918740000|2024-11-06 18:45:40|5924.29|5923.79|5924.67|5924.17|5924.67|5924.17|5924.29|5923.79|169
1730918750000|2024-11-06 18:45:50|5924.42|5923.92|5924.42|5923.92|5924.42|5923.92|5924.17|5923.67|217
1730918760000|2024-11-06 18:46:00|5924.17|5923.67|5924.42|5923.92|5924.42|5923.92|5923.92|5923.42|284
1730918770000|2024-11-06 18:46:10|5924.67|5924.17|5924.42|5923.92|5924.67|5924.17|5924.42|5923.92|161
1730918780000|2024-11-06 18:46:20|5924.54|5924.04|5925.42|5924.92|5925.42|5924.92|5924.54|5924.04|534
1730918790000|2024-11-06 18:46:30|5925.67|5925.17|5926.17|5925.67|5926.42|5925.92|5925.42|5924.92|1154
1730918800000|2024-11-06 18:46:40|5926.04|5925.54|5925.42|5924.92|5926.17|5925.67|5925.42|5924.92|246
1730918810000|2024-11-06 18:46:50|5925.54|5925.04|5925.92|5925.42|5926.17|5925.67|5925.54|5925.04|225
1730918820000|2024-11-06 18:47:00|5926.17|5925.67|5926.42|5925.92|5926.67|5926.17|5926.17|5925.67|474
1730918830000|2024-11-06 18:47:10|5926.17|5925.67|5925.42|5924.92|5926.29|5925.79|5925.17|5924.67|367
1730918840000|2024-11-06 18:47:20|5925.67|5925.17|5925.17|5924.67|5925.67|5925.17|5925.17|5924.67|242
1730918850000|2024-11-06 18:47:30|5925.42|5924.92|5925.67|5925.17|5925.92|5925.42|5925.42|5924.92|182
1730918860000|2024-11-06 18:47:40|5925.92|5925.42|5925.92|5925.42|5926.04|5925.54|5925.92|5925.42|213
1730918870000|2024-11-06 18:47:50|5925.67|5925.17|5925.67|5925.17|5926.17|5925.67|5925.67|5925.17|252
1730918880000|2024-11-06 18:48:00|5925.79|5925.29|5926.42|5925.92|5926.42|5925.92|5925.42|5924.92|331
1730918890000|2024-11-06 18:48:10|5926.29|5925.79|5926.92|5926.42|5926.92|5926.42|5926.29|5925.79|338
1730918900000|2024-11-06 18:48:20|5927.17|5926.67|5926.92|5926.42|5927.17|5926.67|5926.79|5926.29|518
1730918910000|2024-11-06 18:48:30|5926.67|5926.17|5927.17|5926.67|5927.17|5926.67|5926.67|5926.17|312
1730918920000|2024-11-06 18:48:40|5926.92|5926.42|5926.92|5926.42|5926.92|5926.42|5926.92|5926.42|284
1730918930000|2024-11-06 18:48:50|5926.79|5926.29|5926.92|5926.42|5926.92|5926.42|5926.67|5926.17|369
1730918940000|2024-11-06 18:49:00|5927.17|5926.67|5927.17|5926.67|5927.17|5926.67|5926.92|5926.42|198
1730918950000|2024-11-06 18:49:10|5926.92|5926.42|5926.92|5926.42|5927.17|5926.67|5926.92|5926.42|368
1730918960000|2024-11-06 18:49:20|5927.04|5926.54|5926.92|5926.42|5927.04|5926.54|5926.92|5926.42|153
1730918970000|2024-11-06 18:49:30|5926.79|5926.29|5926.67|5926.17|5926.79|5926.29|5926.67|5926.17|257
1730918980000|2024-11-06 18:49:40|5926.42|5925.92|5926.67|5926.17|5926.67|5926.17|5926.29|5925.79|229
1730918990000|2024-11-06 18:49:50|5926.92|5926.42|5926.67|5926.17|5926.92|5926.42|5926.67|5926.17|204
1730919000000|2024-11-06 18:50:00|5926.42|5925.92|5926.17|5925.67|5926.42|5925.92|5925.92|5925.42|350
1730919010000|2024-11-06 18:50:10|5926.42|5925.92|5926.67|5926.17|5926.67|5926.17|5926.42|5925.92|130
1730919020000|2024-11-06 18:50:20|5926.54|5926.04|5926.42|5925.92|5926.54|5926.04|5926.42|5925.92|154
1730919030000|2024-11-06 18:50:30|5926.67|5926.17|5926.42|5925.92|5926.67|5926.17|5926.42|5925.92|104
1730919040000|2024-11-06 18:50:40|5926.54|5926.04|5926.42|5925.92|5926.67|5926.17|5926.42|5925.92|100
1730919050000|2024-11-06 18:50:50|5926.67|5926.17|5926.42|5925.92|5926.67|5926.17|5926.17|5925.67|135
1730919060000|2024-11-06 18:51:00|5926.29|5925.79|5926.42|5925.92|5926.42|5925.92|5926.29|5925.79|68
1730919070000|2024-11-06 18:51:10|5926.67|5926.17|5926.67|5926.17|5926.92|5926.42|5926.67|5926.17|256
1730919080000|2024-11-06 18:51:20|5926.42|5925.92|5925.67|5925.17|5926.42|5925.92|5925.67|5925.17|366
1730919090000|2024-11-06 18:51:30|5925.42|5924.92|5924.92|5924.42|5925.42|5924.92|5924.92|5924.42|470
1730919100000|2024-11-06 18:51:40|5925.04|5924.54|5925.29|5924.79|5925.79|5925.29|5924.92|5924.42|517
1730919110000|2024-11-06 18:51:50|5925.17|5924.67|5925.67|5925.17|5925.67|5925.17|5925.17|5924.67|292
1730919120000|2024-11-06 18:52:00|5925.42|5924.92|5925.67|5925.17|5925.67|5925.17|5925.42|5924.92|177
1730919130000|2024-11-06 18:52:10|5925.92|5925.42|5925.17|5924.67|5925.92|5925.42|5924.92|5924.42|435
1730919140000|2024-11-06 18:52:20|5924.92|5924.42|5925.42|5924.92|5925.79|5925.29|5924.92|5924.42|334
1730919150000|2024-11-06 18:52:30|5925.17|5924.67|5924.92|5924.42|5925.17|5924.67|5924.92|5924.42|290
1730919160000|2024-11-06 18:52:40|5925.17|5924.67|5925.17|5924.67|5925.42|5924.92|5924.92|5924.42|127
1730919170000|2024-11-06 18:52:50|5925.04|5924.54|5924.42|5923.92|5925.04|5924.54|5924.42|5923.92|239
1730919180000|2024-11-06 18:53:00|5924.17|5923.67|5923.92|5923.42|5924.42|5923.92|5923.67|5923.17|527
1730919190000|2024-11-06 18:53:10|5923.67|5923.17|5923.42|5922.92|5923.92|5923.42|5923.42|5922.92|366
1730919200000|2024-11-06 18:53:20|5923.17|5922.67|5922.17|5921.67|5923.42|5922.92|5921.92|5921.42|852
1730919210000|2024-11-06 18:53:30|5921.92|5921.42|5922.67|5922.17|5922.92|5922.42|5921.67|5921.17|523
1730919220000|2024-11-06 18:53:40|5922.92|5922.42|5922.17|5921.67|5922.92|5922.42|5921.92|5921.42|353
1730919230000|2024-11-06 18:53:50|5922.42|5921.92|5922.42|5921.92|5922.42|5921.92|5922.17|5921.67|397
1730919240000|2024-11-06 18:54:00|5922.67|5922.17|5923.42|5922.92|5923.42|5922.92|5922.67|5922.17|394
1730919250000|2024-11-06 18:54:10|5923.54|5923.04|5923.92|5923.42|5923.92|5923.42|5923.42|5922.92|410
1730919260000|2024-11-06 18:54:20|5923.79|5923.29|5923.42|5922.92|5923.79|5923.29|5923.42|5922.92|142
1730919270000|2024-11-06 18:54:30|5923.67|5923.17|5924.17|5923.67|5924.42|5923.92|5923.67|5923.17|281
1730919280000|2024-11-06 18:54:40|5924.29|5923.79|5923.92|5923.42|5924.42|5923.92|5923.92|5923.42|130
1730919290000|2024-11-06 18:54:50|5923.67|5923.17|5923.42|5922.92|5923.67|5923.17|5923.42|5922.92|102
1730919300000|2024-11-06 18:55:00|5923.67|5923.17|5923.42|5922.92|5923.67|5923.17|5923.17|5922.67|152
1730919310000|2024-11-06 18:55:10|5923.29|5922.79|5923.42|5922.92|5923.42|5922.92|5922.92|5922.42|138
1730919320000|2024-11-06 18:55:20|5923.67|5923.17|5923.54|5923.04|5923.67|5923.17|5923.17|5922.67|241
1730919330000|2024-11-06 18:55:30|5923.42|5922.92|5923.92|5923.42|5923.92|5923.42|5923.42|5922.92|117
1730919340000|2024-11-06 18:55:40|5924.17|5923.67|5923.67|5923.17|5924.17|5923.67|5923.67|5923.17|212
1730919350000|2024-11-06 18:55:50|5923.92|5923.42|5924.54|5924.04|5924.67|5924.17|5923.92|5923.42|294
1730919360000|2024-11-06 18:56:00|5924.42|5923.92|5923.29|5922.79|5924.42|5923.92|5923.29|5922.79|311
1730919370000|2024-11-06 18:56:10|5923.42|5922.92|5922.92|5922.42|5923.67|5923.17|5922.67|5922.17|287
1730919380000|2024-11-06 18:56:20|5923.04|5922.54|5922.67|5922.17|5923.04|5922.54|5922.67|5922.17|237
1730919390000|2024-11-06 18:56:30|5922.92|5922.42|5923.42|5922.92|5923.42|5922.92|5922.79|5922.29|174
1730919400000|2024-11-06 18:56:40|5923.67|5923.17|5922.92|5922.42|5923.67|5923.17|5922.92|5922.42|197
1730919410000|2024-11-06 18:56:50|5923.17|5922.67|5923.17|5922.67|5923.17|5922.67|5922.92|5922.42|140
1730919420000|2024-11-06 18:57:00|5922.92|5922.42|5923.29|5922.79|5923.42|5922.92|5922.92|5922.42|235
1730919430000|2024-11-06 18:57:10|5923.17|5922.67|5923.92|5923.42|5923.92|5923.42|5923.17|5922.67|251
1730919440000|2024-11-06 18:57:20|5923.67|5923.17|5923.42|5922.92|5923.67|5923.17|5923.42|5922.92|131
1730919450000|2024-11-06 18:57:30|5923.17|5922.67|5923.17|5922.67|5923.42|5922.92|5923.17|5922.67|109
1730919460000|2024-11-06 18:57:40|5923.04|5922.54|5923.42|5922.92|5923.67|5923.17|5922.92|5922.42|250
1730919470000|2024-11-06 18:57:50|5923.67|5923.17|5923.67|5923.17|5923.67|5923.17|5923.67|5923.17|77
1730919480000|2024-11-06 18:58:00|5923.42|5922.92|5922.67|5922.17|5923.54|5923.04|5922.42|5921.92|259
1730919490000|2024-11-06 18:58:10|5922.92|5922.42|5921.79|5921.29|5922.92|5922.42|5921.67|5921.17|551
1730919500000|2024-11-06 18:58:20|5921.67|5921.17|5921.92|5921.42|5922.17|5921.67|5921.42|5920.92|205
1730919510000|2024-11-06 18:58:30|5921.79|5921.29|5921.92|5921.42|5921.92|5921.42|5921.54|5921.04|144
1730919520000|2024-11-06 18:58:40|5921.79|5921.29|5921.42|5920.92|5921.79|5921.29|5921.42|5920.92|242
1730919530000|2024-11-06 18:58:50|5921.29|5920.79|5921.42|5920.92|5921.42|5920.92|5920.92|5920.42|403
1730919540000|2024-11-06 18:59:00|5921.67|5921.17|5921.67|5921.17|5922.17|5921.67|5921.67|5921.17|358
1730919550000|2024-11-06 18:59:10|5921.79|5921.29|5921.92|5921.42|5921.92|5921.42|5921.67|5921.17|101
1730919560000|2024-11-06 18:59:20|5921.67|5921.17|5922.67|5922.17|5922.67|5922.17|5921.67|5921.17|168
1730919570000|2024-11-06 18:59:30|||||||||125
1730919580000|2024-11-06 18:59:40|5922.79|5922.29|5922.67|5922.17|5922.79|5922.29|5922.54|5922.04|194
1730919590000|2024-11-06 18:59:50|5922.92|5922.42|5922.92|5922.42|5922.92|5922.42|5922.67|5922.17|220
1730919600000|2024-11-06 19:00:00|5923.17|5922.67|5923.17|5922.67|5923.42|5922.92|5922.92|5922.42|330
1730919610000|2024-11-06 19:00:10|5922.92|5922.42|5922.67|5922.17|5923.42|5922.92|5922.67|5922.17|319
1730919620000|2024-11-06 19:00:20|5922.79|5922.29|5922.92|5922.42|5922.92|5922.42|5922.42|5921.92|282
1730919630000|2024-11-06 19:00:30|5923.17|5922.67|5923.17|5922.67|5923.17|5922.67|5922.67|5922.17|169
1730919640000|2024-11-06 19:00:40|5923.29|5922.79|5922.92|5922.42|5923.42|5922.92|5922.67|5922.17|263
1730919650000|2024-11-06 19:00:50|5923.17|5922.67|5922.92|5922.42|5923.17|5922.67|5922.67|5922.17|98
1730919660000|2024-11-06 19:01:00|5923.17|5922.67|5923.42|5922.92|5923.67|5923.17|5923.04|5922.54|411
1730919670000|2024-11-06 19:01:10|5923.17|5922.67|5923.67|5923.17|5923.92|5923.42|5923.17|5922.67|280
1730919680000|2024-11-06 19:01:20|5923.92|5923.42|5924.17|5923.67|5924.17|5923.67|5923.67|5923.17|302
1730919690000|2024-11-06 19:01:30|5924.42|5923.92|5924.79|5924.29|5924.92|5924.42|5924.29|5923.79|402
1730919700000|2024-11-06 19:01:40|5924.67|5924.17|5924.42|5923.92|5924.79|5924.29|5924.42|5923.92|203
1730919710000|2024-11-06 19:01:50|5924.67|5924.17|5925.17|5924.67|5925.17|5924.67|5924.67|5924.17|311
1730919720000|2024-11-06 19:02:00|5925.42|5924.92|5924.92|5924.42|5925.42|5924.92|5924.92|5924.42|213
1730919730000|2024-11-06 19:02:10|5924.67|5924.17|5924.92|5924.42|5925.17|5924.67|5924.67|5924.17|275
1730919740000|2024-11-06 19:02:20|5925.17|5924.67|5925.42|5924.92|5925.42|5924.92|5925.17|5924.67|198
1730919750000|2024-11-06 19:02:30|5925.29|5924.79|5924.42|5923.92|5925.42|5924.92|5924.42|5923.92|267
1730919760000|2024-11-06 19:02:40|5924.67|5924.17|5925.42|5924.92|5925.67|5925.17|5924.67|5924.17|344
1730919770000|2024-11-06 19:02:50|5925.54|5925.04|5925.67|5925.17|5925.67|5925.17|5925.42|5924.92|290
1730919780000|2024-11-06 19:03:00|5925.42|5924.92|5925.92|5925.42|5925.92|5925.42|5925.42|5924.92|267
1730919790000|2024-11-06 19:03:10|5926.17|5925.67|5925.92|5925.42|5926.17|5925.67|5925.67|5925.17|283
1730919800000|2024-11-06 19:03:20|5926.17|5925.67|5925.92|5925.42|5926.17|5925.67|5925.92|5925.42|205
1730919810000|2024-11-06 19:03:30|5926.04|5925.54|5926.17|5925.67|5926.17|5925.67|5925.92|5925.42|220
1730919820000|2024-11-06 19:03:40|5925.92|5925.42|5925.17|5924.67|5925.92|5925.42|5925.17|5924.67|289
1730919830000|2024-11-06 19:03:50|5925.42|5924.92|5924.92|5924.42|5925.42|5924.92|5924.42|5923.92|282
1730919840000|2024-11-06 19:04:00|5924.67|5924.17|5924.17|5923.67|5924.67|5924.17|5923.92|5923.42|330
1730919850000|2024-11-06 19:04:10|5923.92|5923.42|5924.42|5923.92|5924.42|5923.92|5923.92|5923.42|279
1730919860000|2024-11-06 19:04:20|5924.67|5924.17|5924.29|5923.79|5924.67|5924.17|5924.17|5923.67|287
1730919870000|2024-11-06 19:04:30|5924.17|5923.67|5924.67|5924.17|5924.67|5924.17|5923.92|5923.42|176
1730919880000|2024-11-06 19:04:40|5924.17|5923.67|5923.67|5923.17|5924.17|5923.67|5923.67|5923.17|444
1730919890000|2024-11-06 19:04:50|5923.54|5923.04|5923.67|5923.17|5924.17|5923.67|5923.42|5922.92|442
1730919900000|2024-11-06 19:05:00|5923.92|5923.42|5923.17|5922.67|5923.92|5923.42|5922.79|5922.29|537
1730919910000|2024-11-06 19:05:10|5923.29|5922.79|5922.67|5922.17|5923.42|5922.92|5922.67|5922.17|354
1730919920000|2024-11-06 19:05:20|5922.92|5922.42|5923.17|5922.67|5923.17|5922.67|5922.67|5922.17|277
1730919930000|2024-11-06 19:05:30|5923.42|5922.92|5923.42|5922.92|5923.42|5922.92|5923.17|5922.67|322
1730919940000|2024-11-06 19:05:40|5923.29|5922.79|5923.04|5922.54|5923.67|5923.17|5923.04|5922.54|412
1730919950000|2024-11-06 19:05:50|5923.17|5922.67|5922.67|5922.17|5923.42|5922.92|5922.42|5921.92|335
1730919960000|2024-11-06 19:06:00|5922.92|5922.42|5922.67|5922.17|5923.17|5922.67|5922.67|5922.17|242
1730919970000|2024-11-06 19:06:10|5922.42|5921.92|5922.67|5922.17|5922.67|5922.17|5922.17|5921.67|224
1730919980000|2024-11-06 19:06:20|5922.42|5921.92|5921.42|5920.92|5922.42|5921.92|5921.42|5920.92|309
1730919990000|2024-11-06 19:06:30|5921.17|5920.67|5920.92|5920.42|5921.42|5920.92|5920.42|5919.92|1044
1730920000000|2024-11-06 19:06:40|5921.17|5920.67|5920.92|5920.42|5921.54|5921.04|5920.67|5920.17|366
1730920010000|2024-11-06 19:06:50|5920.67|5920.17|5920.17|5919.67|5920.79|5920.29|5920.17|5919.67|469
1730920020000|2024-11-06 19:07:00|5920.29|5919.79|5919.67|5919.17|5920.42|5919.92|5919.42|5918.92|1060
1730920030000|2024-11-06 19:07:10|5919.42|5918.92|5919.67|5919.17|5919.67|5919.17|5919.42|5918.92|512
1730920040000|2024-11-06 19:07:20|5919.42|5918.92|5919.79|5919.29|5920.17|5919.67|5919.17|5918.67|899
1730920050000|2024-11-06 19:07:30|5919.92|5919.42|5918.17|5917.67|5919.92|5919.42|5918.17|5917.67|960
1730920060000|2024-11-06 19:07:40|5918.92|5918.42|5919.42|5918.92|5919.54|5919.04|5918.67|5918.17|643
1730920070000|2024-11-06 19:07:50|5919.67|5919.17|5919.92|5919.42|5920.42|5919.92|5919.67|5919.17|469
1730920080000|2024-11-06 19:08:00|5919.79|5919.29|5921.29|5920.79|5921.29|5920.79|5919.79|5919.29|859
1730920090000|2024-11-06 19:08:10|5921.17|5920.67|5921.17|5920.67|5921.67|5921.17|5920.92|5920.42|387
1730920100000|2024-11-06 19:08:20|5921.29|5920.79|5921.67|5921.17|5921.67|5921.17|5920.67|5920.17|375
1730920110000|2024-11-06 19:08:30|5921.42|5920.92|5921.42|5920.92|5921.42|5920.92|5921.17|5920.67|167
1730920120000|2024-11-06 19:08:40|5921.29|5920.79|5921.79|5921.29|5922.17|5921.67|5921.17|5920.67|343
1730920130000|2024-11-06 19:08:50|5921.92|5921.42|5922.17|5921.67|5922.17|5921.67|5921.67|5921.17|232
1730920140000|2024-11-06 19:09:00|5922.04|5921.54|5921.67|5921.17|5922.17|5921.67|5921.67|5921.17|273
1730920150000|2024-11-06 19:09:10|5921.54|5921.04|5920.67|5920.17|5921.79|5921.29|5920.67|5920.17|369
1730920160000|2024-11-06 19:09:20|5920.92|5920.42|5921.79|5921.29|5921.92|5921.42|5920.92|5920.42|211
1730920170000|2024-11-06 19:09:30|5921.92|5921.42|5921.42|5920.92|5921.92|5921.42|5921.17|5920.67|134
1730920180000|2024-11-06 19:09:40|5921.54|5921.04|5921.42|5920.92|5921.54|5921.04|5921.17|5920.67|183
1730920190000|2024-11-06 19:09:50|5921.29|5920.79|5921.67|5921.17|5922.17|5921.67|5921.29|5920.79|130
1730920200000|2024-11-06 19:10:00|5921.42|5920.92|5921.17|5920.67|5921.67|5921.17|5921.17|5920.67|228
1730920210000|2024-11-06 19:10:10|5921.29|5920.79|5921.17|5920.67|5921.42|5920.92|5920.92|5920.42|256
1730920220000|2024-11-06 19:10:20|5921.42|5920.92|5921.17|5920.67|5921.67|5921.17|5921.17|5920.67|276
1730920230000|2024-11-06 19:10:30|5921.04|5920.54|5920.92|5920.42|5921.42|5920.92|5920.92|5920.42|172
1730920240000|2024-11-06 19:10:40|5920.67|5920.17|5920.92|5920.42|5920.92|5920.42|5920.67|5920.17|115
1730920250000|2024-11-06 19:10:50|5920.67|5920.17|5920.42|5919.92|5920.92|5920.42|5920.42|5919.92|182
1730920260000|2024-11-06 19:11:00|5920.17|5919.67|5920.17|5919.67|5920.67|5920.17|5920.17|5919.67|294
1730920270000|2024-11-06 19:11:10|5920.42|5919.92|5919.92|5919.42|5920.42|5919.92|5919.92|5919.42|97
1730920280000|2024-11-06 19:11:20|5920.17|5919.67|5921.17|5920.67|5921.17|5920.67|5920.17|5919.67|296
1730920290000|2024-11-06 19:11:30|5920.92|5920.42|5921.42|5920.92|5921.42|5920.92|5920.92|5920.42|273
1730920300000|2024-11-06 19:11:40|5921.17|5920.67|5921.29|5920.79|5921.42|5920.92|5920.92|5920.42|114
1730920310000|2024-11-06 19:11:50|5921.17|5920.67|5920.42|5919.92|5921.17|5920.67|5920.42|5919.92|232
1730920320000|2024-11-06 19:12:00|5920.29|5919.79|5920.54|5920.04|5920.92|5920.42|5920.17|5919.67|277
1730920330000|2024-11-06 19:12:10|5920.67|5920.17|5921.17|5920.67|5921.42|5920.92|5920.42|5919.92|270
1730920340000|2024-11-06 19:12:20|5921.42|5920.92|5922.17|5921.67|5922.42|5921.92|5921.42|5920.92|346
1730920350000|2024-11-06 19:12:30|5921.92|5921.42|5922.17|5921.67|5922.42|5921.92|5921.92|5921.42|189
1730920360000|2024-11-06 19:12:40|5921.92|5921.42|5922.42|5921.92|5922.42|5921.92|5921.92|5921.42|188
1730920370000|2024-11-06 19:12:50|5922.54|5922.04|5922.67|5922.17|5922.67|5922.17|5922.42|5921.92|198
1730920380000|2024-11-06 19:13:00|5922.54|5922.04|5922.67|5922.17|5922.79|5922.29|5922.54|5922.04|125
1730920390000|2024-11-06 19:13:10|5922.92|5922.42|5923.04|5922.54|5923.04|5922.54|5922.67|5922.17|281
1730920400000|2024-11-06 19:13:20|5923.17|5922.67|5923.17|5922.67|5923.42|5922.92|5922.92|5922.42|243
1730920410000|2024-11-06 19:13:30|5922.92|5922.42|5922.92|5922.42|5923.04|5922.54|5922.92|5922.42|156
1730920420000|2024-11-06 19:13:40|5923.17|5922.67|5923.42|5922.92|5923.42|5922.92|5923.17|5922.67|138
1730920430000|2024-11-06 19:13:50|5923.17|5922.67|5923.17|5922.67|5923.42|5922.92|5923.17|5922.67|211
1730920440000|2024-11-06 19:14:00|5923.04|5922.54|5923.42|5922.92|5923.42|5922.92|5923.04|5922.54|80
1730920450000|2024-11-06 19:14:10|5923.67|5923.17|5924.17|5923.67|5924.17|5923.67|5923.67|5923.17|221
1730920460000|2024-11-06 19:14:20|5924.42|5923.92|5924.92|5924.42|5925.17|5924.67|5924.42|5923.92|831
1730920470000|2024-11-06 19:14:30|5925.17|5924.67|5925.67|5925.17|5925.67|5925.17|5925.17|5924.67|612
1730920480000|2024-11-06 19:14:40|5925.42|5924.92|5924.67|5924.17|5925.42|5924.92|5924.67|5924.17|526
1730920490000|2024-11-06 19:14:50|5924.42|5923.92|5923.92|5923.42|5924.42|5923.92|5923.92|5923.42|444
1730920500000|2024-11-06 19:15:00|5924.04|5923.54|5923.42|5922.92|5924.04|5923.54|5923.42|5922.92|299
1730920510000|2024-11-06 19:15:10|5923.17|5922.67|5923.17|5922.67|5923.17|5922.67|5922.79|5922.29|313
1730920520000|2024-11-06 19:15:20|5922.92|5922.42|5923.29|5922.79|5923.67|5923.17|5922.92|5922.42|173
1730920530000|2024-11-06 19:15:30|5923.42|5922.92|5922.92|5922.42|5923.42|5922.92|5922.92|5922.42|142
1730920540000|2024-11-06 19:15:40|5923.17|5922.67|5922.92|5922.42|5923.17|5922.67|5922.92|5922.42|155
1730920550000|2024-11-06 19:15:50|5923.04|5922.54|5923.67|5923.17|5923.67|5923.17|5923.04|5922.54|180
1730920560000|2024-11-06 19:16:00|5923.42|5922.92|5923.67|5923.17|5923.67|5923.17|5923.17|5922.67|214
1730920570000|2024-11-06 19:16:10|5923.42|5922.92|5922.92|5922.42|5923.42|5922.92|5922.92|5922.42|190
1730920580000|2024-11-06 19:16:20|5923.17|5922.67|5923.17|5922.67|5923.17|5922.67|5922.92|5922.42|185
1730920590000|2024-11-06 19:16:30|5923.42|5922.92|5923.92|5923.42|5924.17|5923.67|5923.42|5922.92|351
1730920600000|2024-11-06 19:16:40|5924.04|5923.54|5924.17|5923.67|5924.17|5923.67|5923.92|5923.42|234
1730920610000|2024-11-06 19:16:50|5924.42|5923.92|5924.42|5923.92|5924.42|5923.92|5924.42|5923.92|59
1730920620000|2024-11-06 19:17:00|5924.67|5924.17|5923.92|5923.42|5924.67|5924.17|5923.67|5923.17|269
1730920630000|2024-11-06 19:17:10|5923.79|5923.29|5923.17|5922.67|5923.92|5923.42|5923.17|5922.67|453
1730920640000|2024-11-06 19:17:20|5923.42|5922.92|5923.67|5923.17|5924.17|5923.67|5923.17|5922.67|706
1730920650000|2024-11-06 19:17:30|5923.42|5922.92|5923.67|5923.17|5923.67|5923.17|5923.42|5922.92|193
1730920660000|2024-11-06 19:17:40|5923.79|5923.29|5923.67|5923.17|5923.79|5923.29|5923.42|5922.92|162
1730920670000|2024-11-06 19:17:50|5923.42|5922.92|5922.92|5922.42|5923.42|5922.92|5922.92|5922.42|127
1730920680000|2024-11-06 19:18:00|5922.67|5922.17|5922.92|5922.42|5922.92|5922.42|5922.29|5921.79|320
1730920690000|2024-11-06 19:18:10|5922.79|5922.29|5922.42|5921.92|5922.92|5922.42|5922.17|5921.67|222
1730920700000|2024-11-06 19:18:20|5922.67|5922.17|5922.67|5922.17|5922.67|5922.17|5922.67|5922.17|106
1730920710000|2024-11-06 19:18:30|5922.54|5922.04|5922.67|5922.17|5922.67|5922.17|5922.42|5921.92|159
1730920720000|2024-11-06 19:18:40|5922.42|5921.92|5922.42|5921.92|5922.67|5922.17|5922.29|5921.79|144
1730920730000|2024-11-06 19:18:50|5922.54|5922.04|5922.67|5922.17|5922.67|5922.17|5922.42|5921.92|196
1730920740000|2024-11-06 19:19:00|5922.92|5922.42|5923.17|5922.67|5923.17|5922.67|5922.92|5922.42|115
1730920750000|2024-11-06 19:19:10|5922.92|5922.42|5922.92|5922.42|5923.42|5922.92|5922.92|5922.42|122
1730920760000|2024-11-06 19:19:20|5922.79|5922.29|5922.67|5922.17|5922.79|5922.29|5922.42|5921.92|116
1730920770000|2024-11-06 19:19:30|5922.92|5922.42|5923.92|5923.42|5923.92|5923.42|5922.67|5922.17|274
1730920780000|2024-11-06 19:19:40|5924.17|5923.67|5923.67|5923.17|5924.17|5923.67|5923.67|5923.17|175
1730920790000|2024-11-06 19:19:50|5923.79|5923.29|5923.92|5923.42|5923.92|5923.42|5923.42|5922.92|92
1730920800000|2024-11-06 19:20:00|5924.17|5923.67|5923.92|5923.42|5924.42|5923.92|5923.92|5923.42|174
1730920810000|2024-11-06 19:20:10|5924.17|5923.67|5924.54|5924.04|5924.67|5924.17|5924.17|5923.67|321
1730920820000|2024-11-06 19:20:20|5924.67|5924.17|5924.67|5924.17|5924.79|5924.29|5924.42|5923.92|154
1730920830000|2024-11-06 19:20:30|5924.79|5924.29|5924.67|5924.17|5924.92|5924.42|5924.67|5924.17|230
1730920840000|2024-11-06 19:20:40|5924.54|5924.04|5924.67|5924.17|5924.67|5924.17|5924.42|5923.92|163
1730920850000|2024-11-06 19:20:50|5924.42|5923.92|5924.67|5924.17|5924.92|5924.42|5924.42|5923.92|111
1730920860000|2024-11-06 19:21:00|5924.92|5924.42|5924.79|5924.29|5924.92|5924.42|5924.42|5923.92|207
1730920870000|2024-11-06 19:21:10|5924.92|5924.42|5925.17|5924.67|5925.17|5924.67|5924.67|5924.17|209
1730920880000|2024-11-06 19:21:20|5924.92|5924.42|5923.92|5923.42|5924.92|5924.42|5923.92|5923.42|269
1730920890000|2024-11-06 19:21:30|5923.67|5923.17|5923.67|5923.17|5923.92|5923.42|5923.67|5923.17|138
1730920900000|2024-11-06 19:21:40|5923.42|5922.92|5923.42|5922.92|5923.67|5923.17|5923.17|5922.67|200
1730920910000|2024-11-06 19:21:50|5923.29|5922.79|5924.17|5923.67|5924.17|5923.67|5923.29|5922.79|147
1730920920000|2024-11-06 19:22:00|5924.42|5923.92|5924.17|5923.67|5924.42|5923.92|5923.92|5923.42|276
1730920930000|2024-11-06 19:22:10|5924.29|5923.79|5924.17|5923.67|5924.42|5923.92|5924.17|5923.67|99
1730920940000|2024-11-06 19:22:20|5924.04|5923.54|5923.42|5922.92|5924.04|5923.54|5923.42|5922.92|155
1730920950000|2024-11-06 19:22:30|5923.67|5923.17|5923.42|5922.92|5923.67|5923.17|5923.42|5922.92|79
1730920960000|2024-11-06 19:22:40|5923.17|5922.67|5922.92|5922.42|5923.17|5922.67|5922.79|5922.29|446
1730920970000|2024-11-06 19:22:50|5923.17|5922.67|5923.17|5922.67|5923.17|5922.67|5923.17|5922.67|51
1730920980000|2024-11-06 19:23:00|5922.92|5922.42|5922.92|5922.42|5922.92|5922.42|5922.67|5922.17|121
1730920990000|2024-11-06 19:23:10|5922.79|5922.29|5923.42|5922.92|5923.42|5922.92|5922.67|5922.17|219
1730921000000|2024-11-06 19:23:20|5923.29|5922.79|5923.67|5923.17|5923.92|5923.42|5923.29|5922.79|78
1730921010000|2024-11-06 19:23:30|5923.92|5923.42|5923.67|5923.17|5923.92|5923.42|5923.67|5923.17|74
1730921020000|2024-11-06 19:23:40|5923.92|5923.42|5923.67|5923.17|5923.92|5923.42|5923.67|5923.17|211
1730921030000|2024-11-06 19:23:50|5923.54|5923.04|5923.42|5922.92|5923.67|5923.17|5923.42|5922.92|125
1730921040000|2024-11-06 19:24:00|5923.67|5923.17|5923.67|5923.17|5923.67|5923.17|5923.42|5922.92|127
1730921050000|2024-11-06 19:24:10|5923.42|5922.92|5923.42|5922.92|5923.67|5923.17|5923.42|5922.92|134
1730921060000|2024-11-06 19:24:20|5923.54|5923.04|5923.67|5923.17|5923.67|5923.17|5923.42|5922.92|62
1730921070000|2024-11-06 19:24:30|5923.79|5923.29|5923.92|5923.42|5923.92|5923.42|5923.79|5923.29|49
1730921080000|2024-11-06 19:24:40|5923.67|5923.17|5923.42|5922.92|5923.92|5923.42|5923.42|5922.92|133
1730921090000|2024-11-06 19:24:50|5923.67|5923.17|5923.79|5923.29|5923.79|5923.29|5923.67|5923.17|73
1730921100000|2024-11-06 19:25:00|5923.67|5923.17|5923.92|5923.42|5924.17|5923.67|5923.67|5923.17|80
1730921110000|2024-11-06 19:25:10|5923.79|5923.29|5924.17|5923.67|5924.42|5923.92|5923.67|5923.17|291
1730921120000|2024-11-06 19:25:20|5923.92|5923.42|5923.67|5923.17|5923.92|5923.42|5923.67|5923.17|82
1730921130000|2024-11-06 19:25:30|5923.79|5923.29|5924.17|5923.67|5924.17|5923.67|5923.79|5923.29|56
1730921140000|2024-11-06 19:25:40|5924.42|5923.92|5924.67|5924.17|5924.67|5924.17|5924.42|5923.92|73
1730921150000|2024-11-06 19:25:50|5924.92|5924.42|5924.67|5924.17|5924.92|5924.42|5924.67|5924.17|208
1730921160000|2024-11-06 19:26:00|5924.92|5924.42|5924.67|5924.17|5924.92|5924.42|5924.67|5924.17|132
1730921170000|2024-11-06 19:26:10|5924.92|5924.42|5924.67|5924.17|5925.17|5924.67|5924.67|5924.17|125
1730921180000|2024-11-06 19:26:20|5924.92|5924.42|5924.92|5924.42|5924.92|5924.42|5924.92|5924.42|48
1730921190000|2024-11-06 19:26:30|5924.79|5924.29|5924.67|5924.17|5924.79|5924.29|5924.67|5924.17|68
1730921200000|2024-11-06 19:26:40|5924.92|5924.42|5924.92|5924.42|5925.04|5924.54|5924.92|5924.42|117
1730921210000|2024-11-06 19:26:50|5924.79|5924.29|5924.92|5924.42|5924.92|5924.42|5924.67|5924.17|98
1730921220000|2024-11-06 19:27:00|5925.17|5924.67|5924.92|5924.42|5925.17|5924.67|5924.92|5924.42|267
1730921230000|2024-11-06 19:27:10|5924.67|5924.17|5925.17|5924.67|5925.17|5924.67|5924.67|5924.17|340
1730921240000|2024-11-06 19:27:20|5925.04|5924.54|5924.67|5924.17|5925.04|5924.54|5924.42|5923.92|263
1730921250000|2024-11-06 19:27:30|5924.42|5923.92|5925.17|5924.67|5925.17|5924.67|5924.42|5923.92|341
1730921260000|2024-11-06 19:27:40|5925.42|5924.92|5925.67|5925.17|5925.67|5925.17|5925.17|5924.67|797
1730921270000|2024-11-06 19:27:50|5925.79|5925.29|5925.67|5925.17|5926.29|5925.79|5925.67|5925.17|671
1730921280000|2024-11-06 19:28:00|5925.42|5924.92|5925.42|5924.92|5925.67|5925.17|5925.17|5924.67|334
1730921290000|2024-11-06 19:28:10|5925.67|5925.17|5925.42|5924.92|5925.92|5925.42|5925.42|5924.92|189
1730921300000|2024-11-06 19:28:20|5925.17|5924.67|5925.17|5924.67|5925.42|5924.92|5925.17|5924.67|78
1730921310000|2024-11-06 19:28:30|5925.29|5924.79|5925.42|5924.92|5925.42|5924.92|5925.29|5924.79|67
1730921320000|2024-11-06 19:28:40|5925.17|5924.67|5924.92|5924.42|5925.17|5924.67|5924.67|5924.17|130
1730921330000|2024-11-06 19:28:50|5925.17|5924.67|5925.42|5924.92|5925.42|5924.92|5925.17|5924.67|129
1730921340000|2024-11-06 19:29:00|5925.67|5925.17|5925.67|5925.17|5925.67|5925.17|5925.42|5924.92|140
1730921350000|2024-11-06 19:29:10|5925.42|5924.92|5925.92|5925.42|5925.92|5925.42|5925.42|5924.92|271
1730921360000|2024-11-06 19:29:20|5925.79|5925.29|5926.42|5925.92|5926.42|5925.92|5925.67|5925.17|171
1730921370000|2024-11-06 19:29:30|5925.92|5925.42|5925.92|5925.42|5925.92|5925.42|5925.92|5925.42|162
1730921380000|2024-11-06 19:29:40|5925.67|5925.17|5925.17|5924.67|5925.67|5925.17|5925.17|5924.67|170
1730921390000|2024-11-06 19:29:50|5925.42|5924.92|5925.67|5925.17|5925.67|5925.17|5925.17|5924.67|195
1730921400000|2024-11-06 19:30:00|5925.42|5924.92|5925.17|5924.67|5925.42|5924.92|5925.17|5924.67|141
1730921410000|2024-11-06 19:30:10|5925.42|5924.92|5925.67|5925.17|5925.67|5925.17|5925.17|5924.67|151
1730921420000|2024-11-06 19:30:20|5925.42|5924.92|5925.42|5924.92|5925.67|5925.17|5925.42|5924.92|114
1730921430000|2024-11-06 19:30:30|5925.54|5925.04|5925.67|5925.17|5925.67|5925.17|5925.29|5924.79|276
1730921440000|2024-11-06 19:30:40|5925.54|5925.04|5925.92|5925.42|5926.04|5925.54|5925.54|5925.04|143
1730921450000|2024-11-06 19:30:50|5926.04|5925.54|5926.29|5925.79|5926.29|5925.79|5925.92|5925.42|219
1730921460000|2024-11-06 19:31:00|5926.42|5925.92|5927.17|5926.67|5927.17|5926.67|5926.42|5925.92|995
1730921470000|2024-11-06 19:31:10|5926.92|5926.42|5925.92|5925.42|5927.04|5926.54|5925.92|5925.42|411
1730921480000|2024-11-06 19:31:20|5926.17|5925.67|5926.42|5925.92|5926.67|5926.17|5926.04|5925.54|645
1730921490000|2024-11-06 19:31:30|5926.67|5926.17|5926.67|5926.17|5926.67|5926.17|5926.42|5925.92|230
1730921500000|2024-11-06 19:31:40|5926.92|5926.42|5926.92|5926.42|5926.92|5926.42|5926.79|5926.29|240
1730921510000|2024-11-06 19:31:50|5927.17|5926.67|5926.92|5926.42|5927.17|5926.67|5926.92|5926.42|717
1730921520000|2024-11-06 19:32:00|5927.17|5926.67|5926.92|5926.42|5927.17|5926.67|5926.92|5926.42|283
1730921530000|2024-11-06 19:32:10|5927.17|5926.67|5928.42|5927.92|5928.67|5928.17|5927.17|5926.67|1545
1730921540000|2024-11-06 19:32:20|5927.92|5927.42|5927.42|5926.92|5928.17|5927.67|5927.42|5926.92|475
1730921550000|2024-11-06 19:32:30|5927.17|5926.67|5927.17|5926.67|5927.67|5927.17|5927.17|5926.67|352
1730921560000|2024-11-06 19:32:40|5926.92|5926.42|5927.17|5926.67|5927.17|5926.67|5926.92|5926.42|301
1730921570000|2024-11-06 19:32:50|5926.92|5926.42|5926.92|5926.42|5927.42|5926.92|5926.92|5926.42|319
1730921580000|2024-11-06 19:33:00|5927.17|5926.67|5928.17|5927.67|5928.17|5927.67|5927.17|5926.67|324
1730921590000|2024-11-06 19:33:10|5927.92|5927.42|5928.17|5927.67|5928.17|5927.67|5927.67|5927.17|322
1730921600000|2024-11-06 19:33:20|5927.92|5927.42|5928.42|5927.92|5928.42|5927.92|5927.92|5927.42|221
1730921610000|2024-11-06 19:33:30|5928.29|5927.79|5927.42|5926.92|5928.29|5927.79|5927.42|5926.92|305
1730921620000|2024-11-06 19:33:40|||||||||191
1730921630000|2024-11-06 19:33:50|5927.54|5927.04|5927.17|5926.67|5927.67|5927.17|5927.17|5926.67|268
1730921640000|2024-11-06 19:34:00|5926.92|5926.42|5926.54|5926.04|5926.92|5926.42|5926.17|5925.67|406
1730921650000|2024-11-06 19:34:10|5926.67|5926.17|5926.17|5925.67|5926.67|5926.17|5926.17|5925.67|164
1730921660000|2024-11-06 19:34:20|5926.42|5925.92|5926.42|5925.92|5926.42|5925.92|5926.17|5925.67|69
1730921670000|2024-11-06 19:34:30|5926.29|5925.79|5925.42|5924.92|5926.29|5925.79|5925.42|5924.92|306
1730921680000|2024-11-06 19:34:40|5925.67|5925.17|5925.42|5924.92|5925.67|5925.17|5925.17|5924.67|305
1730921690000|2024-11-06 19:34:50|5925.17|5924.67|5925.17|5924.67|5925.17|5924.67|5925.17|5924.67|116
1730921700000|2024-11-06 19:35:00|5924.92|5924.42|5924.17|5923.67|5925.17|5924.67|5924.17|5923.67|420
1730921710000|2024-11-06 19:35:10|5924.42|5923.92|5924.17|5923.67|5924.92|5924.42|5924.17|5923.67|439
1730921720000|2024-11-06 19:35:20|5924.42|5923.92|5925.29|5924.79|5925.29|5924.79|5924.42|5923.92|381
1730921730000|2024-11-06 19:35:30|5925.42|5924.92|5924.17|5923.67|5925.79|5925.29|5924.17|5923.67|561
1730921740000|2024-11-06 19:35:40|5924.42|5923.92|5924.17|5923.67|5924.67|5924.17|5924.17|5923.67|300
1730921750000|2024-11-06 19:35:50|5924.42|5923.92|5924.67|5924.17|5924.67|5924.17|5924.17|5923.67|211
1730921760000|2024-11-06 19:36:00|5924.92|5924.42|5924.67|5924.17|5924.92|5924.42|5924.42|5923.92|353
1730921770000|2024-11-06 19:36:10|5924.92|5924.42|5924.42|5923.92|5924.92|5924.42|5924.42|5923.92|133
1730921780000|2024-11-06 19:36:20|5924.67|5924.17|5925.42|5924.92|5925.42|5924.92|5924.67|5924.17|257
1730921790000|2024-11-06 19:36:30|5925.54|5925.04|5926.17|5925.67|5926.17|5925.67|5925.42|5924.92|188
1730921800000|2024-11-06 19:36:40|5926.04|5925.54|5925.92|5925.42|5926.04|5925.54|5925.54|5925.04|243
1730921810000|2024-11-06 19:36:50|5925.67|5925.17|5925.92|5925.42|5925.92|5925.42|5925.54|5925.04|123
1730921820000|2024-11-06 19:37:00|5925.79|5925.29|5926.17|5925.67|5926.17|5925.67|5925.67|5925.17|171
1730921830000|2024-11-06 19:37:10|5925.92|5925.42|5926.42|5925.92|5926.42|5925.92|5925.92|5925.42|203
1730921840000|2024-11-06 19:37:20|5926.54|5926.04|5926.92|5926.42|5926.92|5926.42|5926.54|5926.04|179
1730921850000|2024-11-06 19:37:30|5927.17|5926.67|5927.42|5926.92|5927.42|5926.92|5926.92|5926.42|299
1730921860000|2024-11-06 19:37:40|5927.17|5926.67|5927.17|5926.67|5927.42|5926.92|5926.92|5926.42|522
1730921870000|2024-11-06 19:37:50|5926.92|5926.42|5926.67|5926.17|5926.92|5926.42|5926.54|5926.04|137
1730921880000|2024-11-06 19:38:00|5926.42|5925.92|5926.17|5925.67|5926.42|5925.92|5925.92|5925.42|441
1730921890000|2024-11-06 19:38:10|5925.92|5925.42|5926.67|5926.17|5926.67|5926.17|5925.92|5925.42|85
1730921900000|2024-11-06 19:38:20|5926.42|5925.92|5925.92|5925.42|5926.42|5925.92|5925.92|5925.42|148
1730921910000|2024-11-06 19:38:30|5925.79|5925.29|5925.67|5925.17|5925.92|5925.42|5925.67|5925.17|179
1730921920000|2024-11-06 19:38:40|5925.92|5925.42|5926.29|5925.79|5926.42|5925.92|5925.67|5925.17|195
1730921930000|2024-11-06 19:38:50|5926.42|5925.92|5926.42|5925.92|5926.42|5925.92|5926.42|5925.92|136
1730921940000|2024-11-06 19:39:00|5926.29|5925.79|5925.67|5925.17|5926.42|5925.92|5925.67|5925.17|180
1730921950000|2024-11-06 19:39:10|5925.92|5925.42|5925.42|5924.92|5925.92|5925.42|5925.42|5924.92|136
1730921960000|2024-11-06 19:39:20|5925.54|5925.04|5925.42|5924.92|5925.92|5925.42|5925.42|5924.92|204
1730921970000|2024-11-06 19:39:30|5925.17|5924.67|5925.42|5924.92|5925.42|5924.92|5925.17|5924.67|118
1730921980000|2024-11-06 19:39:40|5925.67|5925.17|5925.17|5924.67|5925.92|5925.42|5925.17|5924.67|200
1730921990000|2024-11-06 19:39:50|5924.92|5924.42|5924.92|5924.42|5924.92|5924.42|5924.67|5924.17|222
1730922000000|2024-11-06 19:40:00|5925.04|5924.54|5924.17|5923.67|5925.04|5924.54|5924.17|5923.67|383
1730922010000|2024-11-06 19:40:10|5924.42|5923.92|5924.67|5924.17|5924.67|5924.17|5924.42|5923.92|194
1730922020000|2024-11-06 19:40:20|5924.42|5923.92|5924.17|5923.67|5924.67|5924.17|5924.17|5923.67|121
1730922030000|2024-11-06 19:40:30|5924.29|5923.79|5923.92|5923.42|5924.42|5923.92|5923.67|5923.17|432
1730922040000|2024-11-06 19:40:40|5924.17|5923.67|5923.92|5923.42|5924.17|5923.67|5923.92|5923.42|177
1730922050000|2024-11-06 19:40:50|5923.67|5923.17|5923.79|5923.29|5923.92|5923.42|5923.67|5923.17|192
1730922060000|2024-11-06 19:41:00|5923.92|5923.42|5923.92|5923.42|5924.17|5923.67|5923.79|5923.29|257
1730922070000|2024-11-06 19:41:10|5923.79|5923.29|5923.92|5923.42|5924.17|5923.67|5923.67|5923.17|186
1730922080000|2024-11-06 19:41:20|5923.67|5923.17|5924.17|5923.67|5924.42|5923.92|5923.67|5923.17|158
1730922090000|2024-11-06 19:41:30|5923.92|5923.42|5923.79|5923.29|5924.04|5923.54|5923.79|5923.29|88
1730922100000|2024-11-06 19:41:40|5923.67|5923.17|5924.42|5923.92|5924.42|5923.92|5923.67|5923.17|153
1730922110000|2024-11-06 19:41:50|5924.67|5924.17|5924.17|5923.67|5924.67|5924.17|5924.17|5923.67|348
1730922120000|2024-11-06 19:42:00|5924.04|5923.54|5924.17|5923.67|5924.17|5923.67|5923.67|5923.17|230
1730922130000|2024-11-06 19:42:10|5924.04|5923.54|5924.17|5923.67|5924.17|5923.67|5923.92|5923.42|124
1730922140000|2024-11-06 19:42:20|5923.92|5923.42|5923.67|5923.17|5923.92|5923.42|5923.67|5923.17|337
1730922150000|2024-11-06 19:42:30|5923.92|5923.42|5923.67|5923.17|5923.92|5923.42|5923.67|5923.17|85
1730922160000|2024-11-06 19:42:40|5923.92|5923.42|5923.17|5922.67|5923.92|5923.42|5923.17|5922.67|310
1730922170000|2024-11-06 19:42:50|5922.92|5922.42|5922.42|5921.92|5922.92|5922.42|5922.42|5921.92|406
1730922180000|2024-11-06 19:43:00|5922.54|5922.04|5922.92|5922.42|5923.17|5922.67|5922.54|5922.04|490
1730922190000|2024-11-06 19:43:10|5922.67|5922.17|5922.67|5922.17|5922.92|5922.42|5922.67|5922.17|154
1730922200000|2024-11-06 19:43:20|5922.79|5922.29|5922.92|5922.42|5923.17|5922.67|5922.79|5922.29|256
1730922210000|2024-11-06 19:43:30|5922.67|5922.17|5923.17|5922.67|5923.17|5922.67|5922.67|5922.17|105
1730922220000|2024-11-06 19:43:40|5923.04|5922.54|5922.67|5922.17|5923.04|5922.54|5922.67|5922.17|167
1730922230000|2024-11-06 19:43:50|5922.42|5921.92|5921.92|5921.42|5922.42|5921.92|5921.92|5921.42|435
1730922240000|2024-11-06 19:44:00|5922.04|5921.54|5922.17|5921.67|5922.42|5921.92|5921.92|5921.42|235
1730922250000|2024-11-06 19:44:10|5922.42|5921.92|5921.92|5921.42|5922.42|5921.92|5921.92|5921.42|268
1730922260000|2024-11-06 19:44:20|5922.17|5921.67|5922.67|5922.17|5922.67|5922.17|5921.92|5921.42|263
1730922270000|2024-11-06 19:44:30|5922.54|5922.04|5922.42|5921.92|5922.67|5922.17|5922.42|5921.92|270
1730922280000|2024-11-06 19:44:40|5922.54|5922.04|5922.92|5922.42|5922.92|5922.42|5922.42|5921.92|177
1730922290000|2024-11-06 19:44:50|5923.04|5922.54|5923.04|5922.54|5923.42|5922.92|5922.67|5922.17|567
1730922300000|2024-11-06 19:45:00|5923.17|5922.67|5923.17|5922.67|5923.42|5922.92|5922.92|5922.42|220
1730922310000|2024-11-06 19:45:10|5923.04|5922.54|5923.79|5923.29|5923.79|5923.29|5922.92|5922.42|278
1730922320000|2024-11-06 19:45:20|5923.67|5923.17|5922.92|5922.42|5923.67|5923.17|5922.67|5922.17|264
1730922330000|2024-11-06 19:45:30|5923.17|5922.67|5924.17|5923.67|5924.17|5923.67|5923.17|5922.67|201
1730922340000|2024-11-06 19:45:40|5924.42|5923.92|5924.42|5923.92|5924.42|5923.92|5924.17|5923.67|264
1730922350000|2024-11-06 19:45:50|5924.54|5924.04|5924.67|5924.17|5924.67|5924.17|5924.42|5923.92|112
1730922360000|2024-11-06 19:46:00|5924.79|5924.29|5925.42|5924.92|5925.67|5925.17|5924.79|5924.29|514
1730922370000|2024-11-06 19:46:10|5925.67|5925.17|5926.17|5925.67|5926.42|5925.92|5925.42|5924.92|521
1730922380000|2024-11-06 19:46:20|5925.67|5925.17|5925.42|5924.92|5925.67|5925.17|5925.17|5924.67|321
1730922390000|2024-11-06 19:46:30|5925.54|5925.04|5925.92|5925.42|5925.92|5925.42|5925.42|5924.92|95
1730922400000|2024-11-06 19:46:40|5925.67|5925.17|5925.17|5924.67|5925.67|5925.17|5925.17|5924.67|202
1730922410000|2024-11-06 19:46:50|5925.04|5924.54|5924.92|5924.42|5925.04|5924.54|5924.67|5924.17|245
1730922420000|2024-11-06 19:47:00|5924.67|5924.17|5924.67|5924.17|5924.67|5924.17|5924.04|5923.54|263
1730922430000|2024-11-06 19:47:10|5924.42|5923.92|5924.42|5923.92|5924.67|5924.17|5924.17|5923.67|143
1730922440000|2024-11-06 19:47:20|5924.29|5923.79|5924.92|5924.42|5924.92|5924.42|5924.17|5923.67|163
1730922450000|2024-11-06 19:47:30|5925.17|5924.67|5925.42|5924.92|5925.42|5924.92|5924.92|5924.42|173
1730922460000|2024-11-06 19:47:40|5925.17|5924.67|5925.17|5924.67|5925.42|5924.92|5925.17|5924.67|200
1730922470000|2024-11-06 19:47:50|5925.42|5924.92|5925.67|5925.17|5925.67|5925.17|5925.17|5924.67|83
1730922480000|2024-11-06 19:48:00|5925.92|5925.42|5925.92|5925.42|5926.17|5925.67|5925.92|5925.42|256
1730922490000|2024-11-06 19:48:10|5926.04|5925.54|5926.17|5925.67|5926.17|5925.67|5925.92|5925.42|78
1730922500000|2024-11-06 19:48:20|5926.42|5925.92|5926.17|5925.67|5926.42|5925.92|5926.17|5925.67|181
1730922510000|2024-11-06 19:48:30|5926.42|5925.92|5925.54|5925.04|5926.42|5925.92|5925.42|5924.92|222
1730922520000|2024-11-06 19:48:40|5925.42|5924.92|5925.17|5924.67|5925.42|5924.92|5924.92|5924.42|143
1730922530000|2024-11-06 19:48:50|5924.92|5924.42|5925.17|5924.67|5925.42|5924.92|5924.92|5924.42|282
1730922540000|2024-11-06 19:49:00|5924.67|5924.17|5925.17|5924.67|5925.17|5924.67|5924.67|5924.17|191
1730922550000|2024-11-06 19:49:10|5925.42|5924.92|5925.17|5924.67|5925.67|5925.17|5924.92|5924.42|101
1730922560000|2024-11-06 19:49:20|5925.42|5924.92|5925.42|5924.92|5925.67|5925.17|5925.42|5924.92|116
1730922570000|2024-11-06 19:49:30|5925.54|5925.04|5925.67|5925.17|5925.79|5925.29|5925.42|5924.92|107
1730922580000|2024-11-06 19:49:40|5925.42|5924.92|5925.17|5924.67|5925.54|5925.04|5925.17|5924.67|137
1730922590000|2024-11-06 19:49:50|5924.92|5924.42|5924.92|5924.42|5925.17|5924.67|5924.67|5924.17|289
1730922600000|2024-11-06 19:50:00|5924.67|5924.17|5924.17|5923.67|5924.67|5924.17|5923.92|5923.42|399
1730922610000|2024-11-06 19:50:10|5924.04|5923.54|5923.42|5922.92|5924.17|5923.67|5923.42|5922.92|203
1730922620000|2024-11-06 19:50:20|5923.67|5923.17|5923.42|5922.92|5923.67|5923.17|5923.42|5922.92|140
1730922630000|2024-11-06 19:50:30|5923.17|5922.67|5923.67|5923.17|5923.92|5923.42|5923.17|5922.67|292
1730922640000|2024-11-06 19:50:40|5923.42|5922.92|5923.42|5922.92|5923.42|5922.92|5923.42|5922.92|173
1730922650000|2024-11-06 19:50:50|5923.17|5922.67|5923.17|5922.67|5923.42|5922.92|5923.17|5922.67|211
1730922660000|2024-11-06 19:51:00|5923.42|5922.92|5923.17|5922.67|5923.67|5923.17|5923.04|5922.54|184
1730922670000|2024-11-06 19:51:10|5923.42|5922.92|5923.67|5923.17|5923.67|5923.17|5923.42|5922.92|224
1730922680000|2024-11-06 19:51:20|5923.92|5923.42|5923.92|5923.42|5924.17|5923.67|5923.79|5923.29|323
1730922690000|2024-11-06 19:51:30|5923.67|5923.17|5923.42|5922.92|5923.67|5923.17|5923.42|5922.92|112
1730922700000|2024-11-06 19:51:40|5923.54|5923.04|5922.92|5922.42|5923.54|5923.04|5922.67|5922.17|364
1730922710000|2024-11-06 19:51:50|5923.17|5922.67|5922.67|5922.17|5923.42|5922.92|5922.67|5922.17|260
1730922720000|2024-11-06 19:52:00|5922.17|5921.67|5921.92|5921.42|5922.17|5921.67|5921.92|5921.42|844
1730922730000|2024-11-06 19:52:10|5921.79|5921.29|5921.42|5920.92|5921.79|5921.29|5921.29|5920.79|456
1730922740000|2024-11-06 19:52:20|5921.92|5921.42|5922.42|5921.92|5922.67|5922.17|5921.67|5921.17|491
1730922750000|2024-11-06 19:52:30|5922.67|5922.17|5922.92|5922.42|5923.17|5922.67|5922.67|5922.17|212
1730922760000|2024-11-06 19:52:40|5923.17|5922.67|5922.67|5922.17|5923.17|5922.67|5922.67|5922.17|194
1730922770000|2024-11-06 19:52:50|5922.42|5921.92|5922.42|5921.92|5922.67|5922.17|5922.17|5921.67|232
1730922780000|2024-11-06 19:53:00|5922.67|5922.17|5923.17|5922.67|5923.17|5922.67|5922.54|5922.04|323
1730922790000|2024-11-06 19:53:10|5922.92|5922.42|5922.17|5921.67|5922.92|5922.42|5921.92|5921.42|813
1730922800000|2024-11-06 19:53:20|5922.42|5921.92|5922.42|5921.92|5922.42|5921.92|5922.17|5921.67|194
1730922810000|2024-11-06 19:53:30|5922.17|5921.67|5922.17|5921.67|5922.17|5921.67|5921.92|5921.42|74
1730922820000|2024-11-06 19:53:40|5922.29|5921.79|5921.92|5921.42|5922.42|5921.92|5921.92|5921.42|144
1730922830000|2024-11-06 19:53:50|5922.04|5921.54|5922.42|5921.92|5922.67|5922.17|5922.04|5921.54|184
1730922840000|2024-11-06 19:54:00|5922.17|5921.67|5922.17|5921.67|5922.42|5921.92|5921.92|5921.42|110
1730922850000|2024-11-06 19:54:10|5922.42|5921.92|5922.42|5921.92|5922.42|5921.92|5921.92|5921.42|93
1730922860000|2024-11-06 19:54:20|5922.17|5921.67|5921.92|5921.42|5922.17|5921.67|5921.67|5921.17|185
1730922870000|2024-11-06 19:54:30|5922.04|5921.54|5921.92|5921.42|5922.42|5921.92|5921.92|5921.42|189
1730922880000|2024-11-06 19:54:40|5922.04|5921.54|5922.67|5922.17|5922.67|5922.17|5922.04|5921.54|234
1730922890000|2024-11-06 19:54:50|5922.54|5922.04|5922.92|5922.42|5923.17|5922.67|5922.54|5922.04|185
1730922900000|2024-11-06 19:55:00|5922.42|5921.92|5922.17|5921.67|5922.67|5922.17|5922.17|5921.67|167
1730922910000|2024-11-06 19:55:10|5921.92|5921.42|5922.17|5921.67|5922.17|5921.67|5921.92|5921.42|135
1730922920000|2024-11-06 19:55:20|5922.42|5921.92|5921.92|5921.42|5922.42|5921.92|5921.92|5921.42|155
1730922930000|2024-11-06 19:55:30|5921.67|5921.17|5921.67|5921.17|5921.92|5921.42|5921.67|5921.17|318
1730922940000|2024-11-06 19:55:40|5921.92|5921.42|5922.92|5922.42|5923.17|5922.67|5921.67|5921.17|410
1730922950000|2024-11-06 19:55:50|5923.17|5922.67|5922.67|5922.17|5923.42|5922.92|5922.67|5922.17|418
1730922960000|2024-11-06 19:56:00|5922.42|5921.92|5923.17|5922.67|5923.17|5922.67|5922.42|5921.92|135
1730922970000|2024-11-06 19:56:10|5922.92|5922.42|5923.17|5922.67|5923.17|5922.67|5922.42|5921.92|226
1730922980000|2024-11-06 19:56:20|5922.92|5922.42|5922.42|5921.92|5922.92|5922.42|5922.42|5921.92|227
1730922990000|2024-11-06 19:56:30|5922.67|5922.17|5923.42|5922.92|5923.42|5922.92|5922.67|5922.17|108
1730923000000|2024-11-06 19:56:40|5923.17|5922.67|5923.42|5922.92|5923.42|5922.92|5923.17|5922.67|181
1730923010000|2024-11-06 19:56:50|5923.54|5923.04|5923.42|5922.92|5923.67|5923.17|5923.42|5922.92|165
1730923020000|2024-11-06 19:57:00|5923.54|5923.04|5923.92|5923.42|5923.92|5923.42|5923.54|5923.04|156
1730923030000|2024-11-06 19:57:10|5923.67|5923.17|5923.67|5923.17|5923.92|5923.42|5923.67|5923.17|156
1730923040000|2024-11-06 19:57:20|5923.42|5922.92|5924.42|5923.92|5924.67|5924.17|5923.42|5922.92|293
1730923050000|2024-11-06 19:57:30|5924.67|5924.17|5924.67|5924.17|5924.92|5924.42|5924.42|5923.92|171
1730923060000|2024-11-06 19:57:40|5924.92|5924.42|5924.67|5924.17|5924.92|5924.42|5924.42|5923.92|244
1730923070000|2024-11-06 19:57:50|5924.42|5923.92|5924.42|5923.92|5924.67|5924.17|5924.17|5923.67|153
1730923080000|2024-11-06 19:58:00|5924.67|5924.17|5924.92|5924.42|5924.92|5924.42|5924.67|5924.17|165
1730923090000|2024-11-06 19:58:10|5924.67|5924.17|5924.67|5924.17|5924.92|5924.42|5924.42|5923.92|156
1730923100000|2024-11-06 19:58:20|5924.92|5924.42|5925.42|5924.92|5925.42|5924.92|5924.92|5924.42|364
1730923110000|2024-11-06 19:58:30|5925.17|5924.67|5924.04|5923.54|5925.17|5924.67|5923.92|5923.42|232
1730923120000|2024-11-06 19:58:40|5924.17|5923.67|5924.17|5923.67|5924.42|5923.92|5923.92|5923.42|140
1730923130000|2024-11-06 19:58:50|5924.42|5923.92|5924.67|5924.17|5924.67|5924.17|5924.42|5923.92|115
1730923140000|2024-11-06 19:59:00|5924.42|5923.92|5925.17|5924.67|5925.42|5924.92|5924.42|5923.92|392
1730923150000|2024-11-06 19:59:10|5925.42|5924.92|5926.42|5925.92|5926.42|5925.92|5925.42|5924.92|499
1730923160000|2024-11-06 19:59:20|5926.17|5925.67|5925.67|5925.17|5926.17|5925.67|5925.67|5925.17|284
1730923170000|2024-11-06 19:59:30|5925.79|5925.29|5925.67|5925.17|5925.92|5925.42|5925.54|5925.04|309
1730923180000|2024-11-06 19:59:40|5925.79|5925.29|5925.67|5925.17|5925.79|5925.29|5925.42|5924.92|155
1730923190000|2024-11-06 19:59:50|5925.54|5925.04|5925.17|5924.67|5925.54|5925.04|5925.17|5924.67|226
1730923200000|2024-11-06 20:00:00|5924.92|5924.42|5924.92|5924.42|5924.92|5924.42|5924.42|5923.92|550
1730923210000|2024-11-06 20:00:10|5924.67|5924.17|5924.67|5924.17|5924.67|5924.17|5924.42|5923.92|246
1730923220000|2024-11-06 20:00:20|5924.79|5924.29|5925.42|5924.92|5925.67|5925.17|5924.79|5924.29|308
1730923230000|2024-11-06 20:00:30|5925.29|5924.79|5925.42|5924.92|5925.42|5924.92|5925.17|5924.67|187
1730923240000|2024-11-06 20:00:40|5925.67|5925.17|5925.67|5925.17|5925.67|5925.17|5925.42|5924.92|58
1730923250000|2024-11-06 20:00:50|5925.54|5925.04|5924.67|5924.17|5925.67|5925.17|5924.42|5923.92|239
1730923260000|2024-11-06 20:01:00|5924.79|5924.29|5925.67|5925.17|5925.92|5925.42|5924.79|5924.29|568
1730923270000|2024-11-06 20:01:10|5925.92|5925.42|5925.92|5925.42|5926.17|5925.67|5925.92|5925.42|351
1730923280000|2024-11-06 20:01:20|5926.04|5925.54|5925.67|5925.17|5926.04|5925.54|5925.67|5925.17|214
1730923290000|2024-11-06 20:01:30|5925.42|5924.92|5925.92|5925.42|5925.92|5925.42|5925.42|5924.92|178
1730923300000|2024-11-06 20:01:40|5926.42|5925.92|5925.92|5925.42|5926.42|5925.92|5925.67|5925.17|213
1730923310000|2024-11-06 20:01:50|5926.17|5925.67|5926.42|5925.92|5926.42|5925.92|5926.17|5925.67|237
1730923320000|2024-11-06 20:02:00|5926.67|5926.17|5926.67|5926.17|5926.67|5926.17|5925.92|5925.42|550
1730923330000|2024-11-06 20:02:10|5926.79|5926.29|5926.67|5926.17|5926.79|5926.29|5926.67|5926.17|125
1730923340000|2024-11-06 20:02:20|5926.79|5926.29|5926.92|5926.42|5927.42|5926.92|5926.79|5926.29|586
1730923350000|2024-11-06 20:02:30|5926.67|5926.17|5926.92|5926.42|5926.92|5926.42|5926.42|5925.92|233
1730923360000|2024-11-06 20:02:40|5926.79|5926.29|5926.67|5926.17|5926.79|5926.29|5926.67|5926.17|95
1730923370000|2024-11-06 20:02:50|5926.54|5926.04|5926.17|5925.67|5926.67|5926.17|5925.92|5925.42|238
1730923380000|2024-11-06 20:03:00|5926.42|5925.92|5926.92|5926.42|5926.92|5926.42|5925.92|5925.42|242
1730923390000|2024-11-06 20:03:10|5926.67|5926.17|5926.17|5925.67|5926.92|5926.42|5926.17|5925.67|398
1730923400000|2024-11-06 20:03:20|5926.04|5925.54|5926.42|5925.92|5926.42|5925.92|5925.92|5925.42|99
1730923410000|2024-11-06 20:03:30|5926.29|5925.79|5926.17|5925.67|5926.42|5925.92|5925.92|5925.42|173
1730923420000|2024-11-06 20:03:40|5925.92|5925.42|5926.17|5925.67|5926.17|5925.67|5925.92|5925.42|217
1730923430000|2024-11-06 20:03:50|5926.29|5925.79|5926.92|5926.42|5927.17|5926.67|5926.29|5925.79|452
1730923440000|2024-11-06 20:04:00|5927.17|5926.67|5926.67|5926.17|5927.17|5926.67|5926.67|5926.17|257
1730923450000|2024-11-06 20:04:10|5926.54|5926.04|5926.17|5925.67|5926.92|5926.42|5926.17|5925.67|270
1730923460000|2024-11-06 20:04:20|5926.42|5925.92|5926.17|5925.67|5926.42|5925.92|5926.17|5925.67|158
1730923470000|2024-11-06 20:04:30|5925.92|5925.42|5926.42|5925.92|5926.42|5925.92|5925.92|5925.42|200
1730923480000|2024-11-06 20:04:40|5926.29|5925.79|5925.92|5925.42|5926.29|5925.79|5925.92|5925.42|243
1730923490000|2024-11-06 20:04:50|5925.67|5925.17|5925.67|5925.17|5925.92|5925.42|5925.67|5925.17|177
1730923500000|2024-11-06 20:05:00|5925.54|5925.04|5925.92|5925.42|5925.92|5925.42|5925.42|5924.92|584
1730923510000|2024-11-06 20:05:10|5925.67|5925.17|5926.67|5926.17|5926.67|5926.17|5925.67|5925.17|649
1730923520000|2024-11-06 20:05:20|5926.42|5925.92|5926.67|5926.17|5926.92|5926.42|5926.42|5925.92|177
1730923530000|2024-11-06 20:05:30|5926.79|5926.29|5927.17|5926.67|5927.17|5926.67|5926.79|5926.29|108
1730923540000|2024-11-06 20:05:40|5927.04|5926.54|5927.67|5927.17|5927.92|5927.42|5926.92|5926.42|545
1730923550000|2024-11-06 20:05:50|5927.42|5926.92|5927.42|5926.92|5927.42|5926.92|5927.17|5926.67|259
1730923560000|2024-11-06 20:06:00|5927.67|5927.17|5928.42|5927.92|5928.42|5927.92|5927.67|5927.17|349
1730923570000|2024-11-06 20:06:10|5928.67|5928.17|5928.42|5927.92|5928.67|5928.17|5927.92|5927.42|599
1730923580000|2024-11-06 20:06:20|5928.67|5928.17|5929.17|5928.67|5929.17|5928.67|5928.67|5928.17|298
1730923590000|2024-11-06 20:06:30|5929.42|5928.92|5928.67|5928.17|5929.42|5928.92|5928.54|5928.04|690
1730923600000|2024-11-06 20:06:40|5928.92|5928.42|5928.42|5927.92|5928.92|5928.42|5928.42|5927.92|199
1730923610000|2024-11-06 20:06:50|5928.17|5927.67|5928.67|5928.17|5928.67|5928.17|5928.17|5927.67|292
1730923620000|2024-11-06 20:07:00|5928.42|5927.92|5929.17|5928.67|5929.17|5928.67|5928.42|5927.92|372
1730923630000|2024-11-06 20:07:10|5928.92|5928.42|5928.42|5927.92|5928.92|5928.42|5928.42|5927.92|143
1730923640000|2024-11-06 20:07:20|5928.92|5928.42|5929.42|5928.92|5929.67|5929.17|5928.92|5928.42|370
1730923650000|2024-11-06 20:07:30|5929.67|5929.17|5929.17|5928.67|5929.67|5929.17|5928.92|5928.42|384
1730923660000|2024-11-06 20:07:40|5929.04|5928.54|5928.92|5928.42|5929.17|5928.67|5928.92|5928.42|157
1730923670000|2024-11-06 20:07:50|5928.67|5928.17|5928.92|5928.42|5929.17|5928.67|5928.67|5928.17|152
1730923680000|2024-11-06 20:08:00|5928.67|5928.17|5929.17|5928.67|5929.17|5928.67|5928.67|5928.17|329
1730923690000|2024-11-06 20:08:10|5929.04|5928.54|5929.17|5928.67|5929.67|5929.17|5929.04|5928.54|231
1730923700000|2024-11-06 20:08:20|5928.92|5928.42|5929.04|5928.54|5929.04|5928.54|5928.42|5927.92|224
1730923710000|2024-11-06 20:08:30|5929.17|5928.67|5928.92|5928.42|5929.42|5928.92|5928.92|5928.42|160
1730923720000|2024-11-06 20:08:40|5929.04|5928.54|5929.17|5928.67|5929.17|5928.67|5928.92|5928.42|110
1730923730000|2024-11-06 20:08:50|5928.92|5928.42|5929.17|5928.67|5929.17|5928.67|5928.92|5928.42|126
1730923740000|2024-11-06 20:09:00|5929.04|5928.54|5929.67|5929.17|5929.67|5929.17|5928.92|5928.42|212
1730923750000|2024-11-06 20:09:10|5929.42|5928.92|5928.67|5928.17|5929.42|5928.92|5928.42|5927.92|298
1730923760000|2024-11-06 20:09:20|5928.42|5927.92|5929.17|5928.67|5929.17|5928.67|5928.42|5927.92|126
1730923770000|2024-11-06 20:09:30|5929.42|5928.92|5929.42|5928.92|5929.42|5928.92|5929.17|5928.67|108
1730923780000|2024-11-06 20:09:40|5929.67|5929.17|5929.67|5929.17|5929.67|5929.17|5929.67|5929.17|95
1730923790000|2024-11-06 20:09:50|5929.42|5928.92|5929.67|5929.17|5929.67|5929.17|5929.42|5928.92|200
1730923800000|2024-11-06 20:10:00|5929.79|5929.29|5929.92|5929.42|5929.92|5929.42|5929.67|5929.17|281
1730923810000|2024-11-06 20:10:10|5929.79|5929.29|5929.92|5929.42|5929.92|5929.42|5929.67|5929.17|153
1730923820000|2024-11-06 20:10:20|5930.17|5929.67|5929.92|5929.42|5930.42|5929.92|5929.92|5929.42|317
1730923830000|2024-11-06 20:10:30|5929.67|5929.17|5929.29|5928.79|5929.67|5929.17|5929.29|5928.79|151
1730923840000|2024-11-06 20:10:40|5929.17|5928.67|5928.67|5928.17|5929.17|5928.67|5928.67|5928.17|198
1730923850000|2024-11-06 20:10:50|5928.92|5928.42|5929.42|5928.92|5929.42|5928.92|5928.92|5928.42|161
1730923860000|2024-11-06 20:11:00|5929.67|5929.17|5930.17|5929.67|5930.17|5929.67|5929.42|5928.92|237
1730923870000|2024-11-06 20:11:10|5929.92|5929.42|5929.92|5929.42|5930.17|5929.67|5929.67|5929.17|273
1730923880000|2024-11-06 20:11:20|5930.17|5929.67|5930.17|5929.67|5930.17|5929.67|5929.92|5929.42|105
1730923890000|2024-11-06 20:11:30|5930.29|5929.79|5930.42|5929.92|5930.42|5929.92|5930.17|5929.67|123
1730923900000|2024-11-06 20:11:40|5930.17|5929.67|5931.42|5930.92|5931.42|5930.92|5930.17|5929.67|1088
1730923910000|2024-11-06 20:11:50|5931.17|5930.67|5931.42|5930.92|5931.92|5931.42|5931.17|5930.67|1026
1730923920000|2024-11-06 20:12:00|5931.17|5930.67|5931.17|5930.67|5931.42|5930.92|5930.17|5929.67|1315
1730923930000|2024-11-06 20:12:10|5931.42|5930.92|5931.92|5931.42|5932.17|5931.67|5931.17|5930.67|438
1730923940000|2024-11-06 20:12:20|5932.17|5931.67|5931.67|5931.17|5932.42|5931.92|5931.42|5930.92|871
1730923950000|2024-11-06 20:12:30|5931.42|5930.92|5932.17|5931.67|5932.17|5931.67|5931.42|5930.92|518
1730923960000|2024-11-06 20:12:40|5932.42|5931.92|5932.54|5932.04|5932.67|5932.17|5931.92|5931.42|575
1730923970000|2024-11-06 20:12:50|5932.42|5931.92|5932.17|5931.67|5932.42|5931.92|5932.17|5931.67|219
1730923980000|2024-11-06 20:13:00|5931.92|5931.42|5931.92|5931.42|5932.17|5931.67|5931.67|5931.17|268
1730923990000|2024-11-06 20:13:10|5931.67|5931.17|5932.17|5931.67|5932.42|5931.92|5931.42|5930.92|385
1730924000000|2024-11-06 20:13:20|5932.29|5931.79|5932.17|5931.67|5932.42|5931.92|5932.04|5931.54|156
1730924010000|2024-11-06 20:13:30|5932.29|5931.79|5933.17|5932.67|5933.17|5932.67|5932.17|5931.67|370
1730924020000|2024-11-06 20:13:40|5933.42|5932.92|5934.67|5934.17|5934.67|5934.17|5933.42|5932.92|1047
1730924030000|2024-11-06 20:13:50|5934.42|5933.92|5933.42|5932.92|5934.67|5934.17|5933.17|5932.67|878
1730924040000|2024-11-06 20:14:00|5933.67|5933.17|5933.67|5933.17|5933.79|5933.29|5933.42|5932.92|299
1730924050000|2024-11-06 20:14:10|5933.92|5933.42|5934.17|5933.67|5934.17|5933.67|5933.92|5933.42|196
1730924060000|2024-11-06 20:14:20|5934.42|5933.92|5934.92|5934.42|5934.92|5934.42|5934.42|5933.92|476
1730924070000|2024-11-06 20:14:30|5934.67|5934.17|5934.92|5934.42|5935.04|5934.54|5934.42|5933.92|391
1730924080000|2024-11-06 20:14:40|5934.67|5934.17|5934.42|5933.92|5934.67|5934.17|5934.17|5933.67|324
1730924090000|2024-11-06 20:14:50|5934.67|5934.17|5934.67|5934.17|5935.17|5934.67|5934.67|5934.17|635
1730924100000|2024-11-06 20:15:00|5934.42|5933.92|5934.67|5934.17|5934.92|5934.42|5934.17|5933.67|603
1730924110000|2024-11-06 20:15:10|5934.54|5934.04|5935.42|5934.92|5935.42|5934.92|5934.42|5933.92|422
1730924120000|2024-11-06 20:15:20|5935.17|5934.67|5934.67|5934.17|5935.42|5934.92|5934.67|5934.17|602
1730924130000|2024-11-06 20:15:30|5934.92|5934.42|5934.92|5934.42|5934.92|5934.42|5934.67|5934.17|595
1730924140000|2024-11-06 20:15:40|5935.04|5934.54|5935.67|5935.17|5935.67|5935.17|5935.04|5934.54|459
1730924150000|2024-11-06 20:15:50|5935.54|5935.04|5935.17|5934.67|5935.54|5935.04|5935.17|5934.67|253
1730924160000|2024-11-06 20:16:00|5934.92|5934.42|5934.92|5934.42|5935.17|5934.67|5934.17|5933.67|596
1730924170000|2024-11-06 20:16:10|5935.17|5934.67|5935.92|5935.42|5936.17|5935.67|5934.92|5934.42|653
1730924180000|2024-11-06 20:16:20|5935.67|5935.17|5935.17|5934.67|5935.92|5935.42|5935.17|5934.67|474
1730924190000|2024-11-06 20:16:30|5935.42|5934.92|5935.67|5935.17|5935.67|5935.17|5935.42|5934.92|136
1730924200000|2024-11-06 20:16:40|5935.42|5934.92|5935.67|5935.17|5935.92|5935.42|5935.17|5934.67|516
1730924210000|2024-11-06 20:16:50|5935.92|5935.42|5935.67|5935.17|5935.92|5935.42|5935.17|5934.67|557
1730924220000|2024-11-06 20:17:00|5935.42|5934.92|5935.67|5935.17|5935.92|5935.42|5935.42|5934.92|205
1730924230000|2024-11-06 20:17:10|5935.79|5935.29|5935.92|5935.42|5935.92|5935.42|5935.67|5935.17|207
1730924240000|2024-11-06 20:17:20|5936.17|5935.67|5935.92|5935.42|5936.67|5936.17|5935.92|5935.42|552
1730924250000|2024-11-06 20:17:30|5935.79|5935.29|5935.42|5934.92|5935.79|5935.29|5935.29|5934.79|257
1730924260000|2024-11-06 20:17:40|5935.17|5934.67|5935.04|5934.54|5935.17|5934.67|5934.92|5934.42|126
1730924270000|2024-11-06 20:17:50|5934.92|5934.42|5934.17|5933.67|5934.92|5934.42|5933.92|5933.42|558
1730924280000|2024-11-06 20:18:00|5933.92|5933.42|5933.42|5932.92|5934.17|5933.67|5933.42|5932.92|868
1730924290000|2024-11-06 20:18:10|5933.17|5932.67|5933.92|5933.42|5933.92|5933.42|5932.92|5932.42|483
1730924300000|2024-11-06 20:18:20|5933.79|5933.29|5933.67|5933.17|5933.92|5933.42|5933.42|5932.92|339
1730924310000|2024-11-06 20:18:30|5933.54|5933.04|5933.42|5932.92|5933.67|5933.17|5933.42|5932.92|515
1730924320000|2024-11-06 20:18:40|5933.67|5933.17|5934.42|5933.92|5934.42|5933.92|5933.67|5933.17|877
1730924330000|2024-11-06 20:18:50|5934.54|5934.04|5934.67|5934.17|5934.67|5934.17|5934.54|5934.04|380
1730924340000|2024-11-06 20:19:00|5934.42|5933.92|5934.92|5934.42|5934.92|5934.42|5934.42|5933.92|441
1730924350000|2024-11-06 20:19:10|5934.67|5934.17|5933.92|5933.42|5934.67|5934.17|5933.92|5933.42|525
1730924360000|2024-11-06 20:19:20|5934.17|5933.67|5933.92|5933.42|5934.17|5933.67|5933.92|5933.42|224
1730924370000|2024-11-06 20:19:30|5933.79|5933.29|5934.17|5933.67|5934.17|5933.67|5933.79|5933.29|189
1730924380000|2024-11-06 20:19:40|5933.92|5933.42|5934.17|5933.67|5934.42|5933.92|5933.92|5933.42|354
1730924390000|2024-11-06 20:19:50|5934.67|5934.17|5934.29|5933.79|5934.67|5934.17|5934.29|5933.79|365
1730924400000|2024-11-06 20:20:00|5934.42|5933.92|5934.67|5934.17|5935.17|5934.67|5934.17|5933.67|417
1730924410000|2024-11-06 20:20:10|5934.79|5934.29|5934.92|5934.42|5934.92|5934.42|5934.67|5934.17|247
1730924420000|2024-11-06 20:20:20|5934.67|5934.17|5933.67|5933.17|5934.67|5934.17|5933.17|5932.67|626
1730924430000|2024-11-06 20:20:30|5933.92|5933.42|5934.42|5933.92|5934.92|5934.42|5933.92|5933.42|596
1730924440000|2024-11-06 20:20:40|5934.54|5934.04|5934.67|5934.17|5934.92|5934.42|5934.54|5934.04|164
1730924450000|2024-11-06 20:20:50|5934.92|5934.42|5935.17|5934.67|5935.29|5934.79|5934.92|5934.42|357
1730924460000|2024-11-06 20:21:00|5934.67|5934.17|5934.42|5933.92|5934.67|5934.17|5934.42|5933.92|191
1730924470000|2024-11-06 20:21:10|5934.54|5934.04|5934.42|5933.92|5934.67|5934.17|5934.17|5933.67|354
1730924480000|2024-11-06 20:21:20|5934.17|5933.67|5933.92|5933.42|5934.17|5933.67|5933.67|5933.17|231
1730924490000|2024-11-06 20:21:30|5934.04|5933.54|5933.67|5933.17|5934.17|5933.67|5933.42|5932.92|289
1730924500000|2024-11-06 20:21:40|5933.42|5932.92|5932.17|5931.67|5933.42|5932.92|5932.17|5931.67|563
1730924510000|2024-11-06 20:21:50|5932.42|5931.92|5932.17|5931.67|5932.42|5931.92|5931.54|5931.04|661
1730924520000|2024-11-06 20:22:00|5931.92|5931.42|5931.67|5931.17|5931.92|5931.42|5931.17|5930.67|673
1730924530000|2024-11-06 20:22:10|5931.54|5931.04|5932.67|5932.17|5932.67|5932.17|5931.54|5931.04|442
1730924540000|2024-11-06 20:22:20|5932.42|5931.92|5932.67|5932.17|5932.92|5932.42|5932.42|5931.92|279
1730924550000|2024-11-06 20:22:30|5932.42|5931.92|5932.42|5931.92|5932.42|5931.92|5931.92|5931.42|287
1730924560000|2024-11-06 20:22:40|5932.17|5931.67|5931.92|5931.42|5932.29|5931.79|5931.92|5931.42|229
1730924570000|2024-11-06 20:22:50|5932.17|5931.67|5932.17|5931.67|5932.42|5931.92|5931.92|5931.42|134
1730924580000|2024-11-06 20:23:00|5931.92|5931.42|5931.42|5930.92|5932.17|5931.67|5931.42|5930.92|309
1730924590000|2024-11-06 20:23:10|5931.67|5931.17|5930.67|5930.17|5931.67|5931.17|5930.67|5930.17|343
1730924600000|2024-11-06 20:23:20|5930.92|5930.42|5930.42|5929.92|5930.92|5930.42|5930.17|5929.67|435
1730924610000|2024-11-06 20:23:30|5930.67|5930.17|5930.42|5929.92|5930.67|5930.17|5930.29|5929.79|332
1730924620000|2024-11-06 20:23:40|5930.67|5930.17|5930.17|5929.67|5930.92|5930.42|5930.17|5929.67|201
1730924630000|2024-11-06 20:23:50|5929.92|5929.42|5929.92|5929.42|5930.17|5929.67|5929.67|5929.17|283
1730924640000|2024-11-06 20:24:00|5929.67|5929.17|5928.92|5928.42|5929.67|5929.17|5927.92|5927.42|967
1730924650000|2024-11-06 20:24:10|5929.17|5928.67|5929.17|5928.67|5929.67|5929.17|5928.92|5928.42|704
1730924660000|2024-11-06 20:24:20|5929.42|5928.92|5928.67|5928.17|5929.42|5928.92|5928.42|5927.92|292
1730924670000|2024-11-06 20:24:30|5928.42|5927.92|5929.42|5928.92|5929.42|5928.92|5928.42|5927.92|323
1730924680000|2024-11-06 20:24:40|5929.17|5928.67|5929.17|5928.67|5929.92|5929.42|5929.17|5928.67|435
1730924690000|2024-11-06 20:24:50|5929.42|5928.92|5930.17|5929.67|5930.17|5929.67|5929.29|5928.79|397
1730924700000|2024-11-06 20:25:00|5929.92|5929.42|5930.92|5930.42|5930.92|5930.42|5929.92|5929.42|416
1730924710000|2024-11-06 20:25:10|5930.67|5930.17|5930.92|5930.42|5931.17|5930.67|5930.67|5930.17|286
1730924720000|2024-11-06 20:25:20|5930.67|5930.17|5931.67|5931.17|5931.67|5931.17|5930.42|5929.92|260
1730924730000|2024-11-06 20:25:30|5931.92|5931.42|5932.17|5931.67|5932.42|5931.92|5931.92|5931.42|603
1730924740000|2024-11-06 20:25:40|5932.42|5931.92|5932.92|5932.42|5933.17|5932.67|5932.42|5931.92|594
1730924750000|2024-11-06 20:25:50|5932.67|5932.17|5932.67|5932.17|5933.42|5932.92|5932.67|5932.17|400
1730924760000|2024-11-06 20:26:00|5932.17|5931.67|5931.92|5931.42|5932.17|5931.67|5931.42|5930.92|316
1730924770000|2024-11-06 20:26:10|5932.04|5931.54|5932.42|5931.92|5932.79|5932.29|5932.04|5931.54|251
1730924780000|2024-11-06 20:26:20|5932.17|5931.67|5932.42|5931.92|5932.54|5932.04|5932.17|5931.67|106
1730924790000|2024-11-06 20:26:30|5932.17|5931.67|5931.67|5931.17|5932.42|5931.92|5931.67|5931.17|211
1730924800000|2024-11-06 20:26:40|5931.79|5931.29|5932.17|5931.67|5932.42|5931.92|5931.79|5931.29|173
1730924810000|2024-11-06 20:26:50|5931.92|5931.42|5932.17|5931.67|5932.17|5931.67|5931.92|5931.42|256
1730924820000|2024-11-06 20:27:00|5932.04|5931.54|5931.67|5931.17|5932.17|5931.67|5931.42|5930.92|254
1730924830000|2024-11-06 20:27:10|5931.92|5931.42|5931.92|5931.42|5932.42|5931.92|5931.79|5931.29|210
1730924840000|2024-11-06 20:27:20|5932.17|5931.67|5931.42|5930.92|5932.17|5931.67|5931.42|5930.92|260
1730924850000|2024-11-06 20:27:30|5931.17|5930.67|5931.67|5931.17|5931.67|5931.17|5931.17|5930.67|149
1730924860000|2024-11-06 20:27:40|5931.54|5931.04|5931.67|5931.17|5931.79|5931.29|5931.54|5931.04|75
1730924870000|2024-11-06 20:27:50|5931.54|5931.04|5931.92|5931.42|5931.92|5931.42|5931.54|5931.04|200
1730924880000|2024-11-06 20:28:00|5931.67|5931.17|5932.17|5931.67|5932.17|5931.67|5931.67|5931.17|177
1730924890000|2024-11-06 20:28:10|5932.42|5931.92|5931.92|5931.42|5932.42|5931.92|5931.92|5931.42|129
1730924900000|2024-11-06 20:28:20|5931.79|5931.29|5931.92|5931.42|5932.17|5931.67|5931.79|5931.29|330
1730924910000|2024-11-06 20:28:30|5932.17|5931.67|5931.42|5930.92|5932.17|5931.67|5931.17|5930.67|293
1730924920000|2024-11-06 20:28:40|5931.54|5931.04|5931.17|5930.67|5931.54|5931.04|5930.92|5930.42|305
1730924930000|2024-11-06 20:28:50|5931.04|5930.54|5930.79|5930.29|5931.17|5930.67|5930.79|5930.29|83
1730924940000|2024-11-06 20:29:00|5930.67|5930.17|5930.42|5929.92|5930.92|5930.42|5930.42|5929.92|550
1730924950000|2024-11-06 20:29:10|5930.29|5929.79|5930.42|5929.92|5930.42|5929.92|5930.29|5929.79|325
1730924960000|2024-11-06 20:29:20|5930.17|5929.67|5930.17|5929.67|5930.42|5929.92|5929.92|5929.42|438
1730924970000|2024-11-06 20:29:30|5929.92|5929.42|5931.42|5930.92|5931.42|5930.92|5929.92|5929.42|267
1730924980000|2024-11-06 20:29:40|5931.67|5931.17|5931.42|5930.92|5931.67|5931.17|5931.17|5930.67|289
1730924990000|2024-11-06 20:29:50|5931.17|5930.67|5931.17|5930.67|5931.17|5930.67|5930.92|5930.42|199
1730925000000|2024-11-06 20:30:00|5931.42|5930.92|5931.67|5931.17|5932.04|5931.54|5931.42|5930.92|743
1730925010000|2024-11-06 20:30:10|5931.92|5931.42|5931.17|5930.67|5931.92|5931.42|5931.17|5930.67|327
1730925020000|2024-11-06 20:30:20|5931.29|5930.79|5931.92|5931.42|5932.42|5931.92|5931.29|5930.79|422
1730925030000|2024-11-06 20:30:30|5932.17|5931.67|5931.42|5930.92|5932.17|5931.67|5931.42|5930.92|289
1730925040000|2024-11-06 20:30:40|5931.29|5930.79|5931.67|5931.17|5931.67|5931.17|5931.17|5930.67|182
1730925050000|2024-11-06 20:30:50|5931.92|5931.42|5932.17|5931.67|5932.42|5931.92|5931.92|5931.42|275
1730925060000|2024-11-06 20:31:00|5931.92|5931.42|5931.92|5931.42|5932.42|5931.92|5931.67|5931.17|625
1730925070000|2024-11-06 20:31:10|5932.17|5931.67|5931.92|5931.42|5932.67|5932.17|5931.92|5931.42|631
1730925080000|2024-11-06 20:31:20|5931.67|5931.17|5931.67|5931.17|5931.92|5931.42|5931.67|5931.17|219
1730925090000|2024-11-06 20:31:30|5931.42|5930.92|5932.17|5931.67|5932.17|5931.67|5931.42|5930.92|277
1730925100000|2024-11-06 20:31:40|5932.29|5931.79|5932.42|5931.92|5932.42|5931.92|5932.17|5931.67|131
1730925110000|2024-11-06 20:31:50|5932.17|5931.67|5932.92|5932.42|5932.92|5932.42|5932.17|5931.67|233
1730925120000|2024-11-06 20:32:00|5932.67|5932.17|5932.92|5932.42|5932.92|5932.42|5932.54|5932.04|310
1730925130000|2024-11-06 20:32:10|5933.17|5932.67|5932.67|5932.17|5933.17|5932.67|5932.67|5932.17|289
1730925140000|2024-11-06 20:32:20|5932.79|5932.29|5933.17|5932.67|5933.42|5932.92|5932.67|5932.17|259
1730925150000|2024-11-06 20:32:30|5933.29|5932.79|5933.42|5932.92|5933.67|5933.17|5933.17|5932.67|308
1730925160000|2024-11-06 20:32:40|5933.67|5933.17|5933.42|5932.92|5933.67|5933.17|5933.17|5932.67|349
1730925170000|2024-11-06 20:32:50|5933.67|5933.17|5934.17|5933.67|5934.17|5933.67|5933.67|5933.17|251
1730925180000|2024-11-06 20:33:00|5934.67|5934.17|5934.17|5933.67|5934.67|5934.17|5933.92|5933.42|513
1730925190000|2024-11-06 20:33:10|5934.29|5933.79|5934.17|5933.67|5934.42|5933.92|5933.92|5933.42|342
1730925200000|2024-11-06 20:33:20|5934.04|5933.54|5932.17|5931.67|5934.17|5933.67|5932.17|5931.67|611
1730925210000|2024-11-06 20:33:30|5931.92|5931.42|5931.92|5931.42|5932.42|5931.92|5931.92|5931.42|616
1730925220000|2024-11-06 20:33:40|5932.04|5931.54|5932.67|5932.17|5932.67|5932.17|5931.92|5931.42|281
1730925230000|2024-11-06 20:33:50|5932.42|5931.92|5931.67|5931.17|5932.42|5931.92|5931.67|5931.17|299
1730925240000|2024-11-06 20:34:00|5931.42|5930.92|5931.92|5931.42|5931.92|5931.42|5931.42|5930.92|496
1730925250000|2024-11-06 20:34:10|5932.04|5931.54|5931.92|5931.42|5932.42|5931.92|5931.92|5931.42|217
1730925260000|2024-11-06 20:34:20|5932.04|5931.54|5932.67|5932.17|5932.67|5932.17|5932.04|5931.54|317
1730925270000|2024-11-06 20:34:30|5932.42|5931.92|5932.17|5931.67|5932.42|5931.92|5932.17|5931.67|256
1730925280000|2024-11-06 20:34:40|5932.42|5931.92|5931.92|5931.42|5932.42|5931.92|5931.92|5931.42|144
1730925290000|2024-11-06 20:34:50|5932.17|5931.67|5932.42|5931.92|5932.42|5931.92|5932.17|5931.67|135
1730925300000|2024-11-06 20:35:00|5932.17|5931.67|5931.92|5931.42|5932.42|5931.92|5931.92|5931.42|203
1730925310000|2024-11-06 20:35:10|5931.67|5931.17|5932.92|5932.42|5933.17|5932.67|5931.67|5931.17|666
1730925320000|2024-11-06 20:35:20|5933.17|5932.67|5932.67|5932.17|5933.17|5932.67|5932.67|5932.17|335
1730925330000|2024-11-06 20:35:30|5932.42|5931.92|5932.67|5932.17|5933.17|5932.67|5932.42|5931.92|319
1730925340000|2024-11-06 20:35:40|5932.79|5932.29|5932.17|5931.67|5932.79|5932.29|5932.17|5931.67|342
1730925350000|2024-11-06 20:35:50|5932.04|5931.54|5932.17|5931.67|5932.67|5932.17|5931.92|5931.42|310
1730925360000|2024-11-06 20:36:00|5931.92|5931.42|5931.92|5931.42|5932.04|5931.54|5931.42|5930.92|431
1730925370000|2024-11-06 20:36:10|5932.17|5931.67|5932.42|5931.92|5932.42|5931.92|5931.92|5931.42|192
1730925380000|2024-11-06 20:36:20|5932.54|5932.04|5932.67|5932.17|5932.67|5932.17|5932.42|5931.92|137
1730925390000|2024-11-06 20:36:30|5932.42|5931.92|5931.92|5931.42|5932.54|5932.04|5931.67|5931.17|265
1730925400000|2024-11-06 20:36:40|5932.04|5931.54|5932.17|5931.67|5932.42|5931.92|5932.04|5931.54|118
1730925410000|2024-11-06 20:36:50|5932.04|5931.54|5931.67|5931.17|5932.17|5931.67|5931.67|5931.17|356
1730925420000|2024-11-06 20:37:00|5931.92|5931.42|5931.17|5930.67|5931.92|5931.42|5930.92|5930.42|546
1730925430000|2024-11-06 20:37:10|5930.92|5930.42|5931.42|5930.92|5931.42|5930.92|5930.92|5930.42|297
1730925440000|2024-11-06 20:37:20|5930.92|5930.42|5930.92|5930.42|5930.92|5930.42|5930.92|5930.42|159
1730925450000|2024-11-06 20:37:30|5930.67|5930.17|5929.17|5928.67|5930.67|5930.17|5928.67|5928.17|1709
1730925460000|2024-11-06 20:37:40|5929.42|5928.92|5929.17|5928.67|5929.67|5929.17|5928.92|5928.42|874
1730925470000|2024-11-06 20:37:50|5928.92|5928.42|5929.42|5928.92|5929.54|5929.04|5928.92|5928.42|276
1730925480000|2024-11-06 20:38:00|5929.17|5928.67|5928.92|5928.42|5929.42|5928.92|5928.67|5928.17|578
1730925490000|2024-11-06 20:38:10|5929.04|5928.54|5929.67|5929.17|5929.67|5929.17|5929.04|5928.54|493
1730925500000|2024-11-06 20:38:20|5929.54|5929.04|5929.42|5928.92|5929.92|5929.42|5929.42|5928.92|241
1730925510000|2024-11-06 20:38:30|5929.17|5928.67|5928.17|5927.67|5929.17|5928.67|5928.17|5927.67|628
1730925520000|2024-11-06 20:38:40|5928.42|5927.92|5928.92|5928.42|5928.92|5928.42|5928.42|5927.92|370
1730925530000|2024-11-06 20:38:50|5929.04|5928.54|5928.67|5928.17|5929.17|5928.67|5928.67|5928.17|413
1730925540000|2024-11-06 20:39:00|5928.92|5928.42|5929.42|5928.92|5929.42|5928.92|5928.67|5928.17|595
1730925550000|2024-11-06 20:39:10|5929.67|5929.17|5929.67|5929.17|5930.17|5929.67|5929.67|5929.17|276
1730925560000|2024-11-06 20:39:20|5929.92|5929.42|5929.17|5928.67|5929.92|5929.42|5929.17|5928.67|261
1730925570000|2024-11-06 20:39:30|5929.29|5928.79|5929.42|5928.92|5929.42|5928.92|5928.92|5928.42|229
1730925580000|2024-11-06 20:39:40|5929.17|5928.67|5928.67|5928.17|5929.17|5928.67|5928.67|5928.17|319
1730925590000|2024-11-06 20:39:50|5928.42|5927.92|5927.92|5927.42|5928.67|5928.17|5927.92|5927.42|257
1730925600000|2024-11-06 20:40:00|5928.17|5927.67|5928.67|5928.17|5928.92|5928.42|5928.17|5927.67|466
1730925610000|2024-11-06 20:40:10|5928.42|5927.92|5928.42|5927.92|5928.67|5928.17|5928.17|5927.67|624
1730925620000|2024-11-06 20:40:20|5928.67|5928.17|5929.17|5928.67|5929.92|5929.42|5928.67|5928.17|639
1730925630000|2024-11-06 20:40:30|5929.42|5928.92|5928.42|5927.92|5929.42|5928.92|5928.42|5927.92|751
1730925640000|2024-11-06 20:40:40|5928.54|5928.04|5928.67|5928.17|5928.67|5928.17|5928.17|5927.67|601
1730925650000|2024-11-06 20:40:50|5928.79|5928.29|5928.92|5928.42|5928.92|5928.42|5928.67|5928.17|313
1730925660000|2024-11-06 20:41:00|5929.04|5928.54|5928.67|5928.17|5929.17|5928.67|5928.67|5928.17|424
1730925670000|2024-11-06 20:41:10|5928.42|5927.92|5928.17|5927.67|5928.67|5928.17|5928.17|5927.67|287
1730925680000|2024-11-06 20:41:20|5927.92|5927.42|5928.42|5927.92|5928.67|5928.17|5927.67|5927.17|525
1730925690000|2024-11-06 20:41:30|5928.54|5928.04|5928.67|5928.17|5928.67|5928.17|5928.54|5928.04|101
1730925700000|2024-11-06 20:41:40|5928.92|5928.42|5929.17|5928.67|5929.29|5928.79|5928.92|5928.42|259
1730925710000|2024-11-06 20:41:50|5928.92|5928.42|5929.17|5928.67|5929.17|5928.67|5928.67|5928.17|299
1730925720000|2024-11-06 20:42:00|5929.04|5928.54|5928.67|5928.17|5929.17|5928.67|5928.67|5928.17|423
1730925730000|2024-11-06 20:42:10|5928.42|5927.92|5928.67|5928.17|5928.67|5928.17|5928.17|5927.67|337
1730925740000|2024-11-06 20:42:20|5928.92|5928.42|5928.92|5928.42|5929.04|5928.54|5928.79|5928.29|241
1730925750000|2024-11-06 20:42:30|5928.67|5928.17|5927.42|5926.92|5928.67|5928.17|5927.42|5926.92|437
1730925760000|2024-11-06 20:42:40|5927.67|5927.17|5928.67|5928.17|5928.67|5928.17|5927.67|5927.17|513
1730925770000|2024-11-06 20:42:50|5928.42|5927.92|5929.17|5928.67|5929.42|5928.92|5928.42|5927.92|373
1730925780000|2024-11-06 20:43:00|5929.42|5928.92|5929.92|5929.42|5929.92|5929.42|5929.42|5928.92|490
1730925790000|2024-11-06 20:43:10|5930.17|5929.67|5931.42|5930.92|5931.42|5930.92|5930.17|5929.67|511
1730925800000|2024-11-06 20:43:20|5931.29|5930.79|5931.67|5931.17|5931.67|5931.17|5931.29|5930.79|504
1730925810000|2024-11-06 20:43:30|5932.17|5931.67|5932.67|5932.17|5932.67|5932.17|5932.17|5931.67|586
1730925820000|2024-11-06 20:43:40|5932.92|5932.42|5932.92|5932.42|5933.17|5932.67|5932.67|5932.17|533
1730925830000|2024-11-06 20:43:50|5932.79|5932.29|5932.92|5932.42|5932.92|5932.42|5932.67|5932.17|188
1730925840000|2024-11-06 20:44:00|5933.17|5932.67|5933.92|5933.42|5933.92|5933.42|5932.67|5932.17|618
1730925850000|2024-11-06 20:44:10|5934.04|5933.54|5933.92|5933.42|5934.17|5933.67|5933.92|5933.42|1001
1730925860000|2024-11-06 20:44:20|5933.67|5933.17|5934.17|5933.67|5934.17|5933.67|5933.17|5932.67|558
1730925870000|2024-11-06 20:44:30|5933.92|5933.42|5933.92|5933.42|5934.17|5933.67|5933.92|5933.42|462
1730925880000|2024-11-06 20:44:40|5934.17|5933.67|5933.67|5933.17|5934.17|5933.67|5933.67|5933.17|211
1730925890000|2024-11-06 20:44:50|5933.92|5933.42|5933.79|5933.29|5934.17|5933.67|5933.79|5933.29|473
1730925900000|2024-11-06 20:45:00|5933.42|5932.92|5933.17|5932.67|5933.92|5933.42|5933.17|5932.67|655
1730925910000|2024-11-06 20:45:10|5932.92|5932.42|5932.92|5932.42|5933.17|5932.67|5932.92|5932.42|406
1730925920000|2024-11-06 20:45:20|5932.67|5932.17|5933.04|5932.54|5933.17|5932.67|5932.17|5931.67|346
1730925930000|2024-11-06 20:45:30|5933.17|5932.67|5933.42|5932.92|5933.54|5933.04|5933.17|5932.67|316
1730925940000|2024-11-06 20:45:40|5933.67|5933.17|5932.92|5932.42|5933.92|5933.42|5932.92|5932.42|589
1730925950000|2024-11-06 20:45:50|5932.67|5932.17|5932.67|5932.17|5932.67|5932.17|5932.17|5931.67|493
1730925960000|2024-11-06 20:46:00|5932.92|5932.42|5933.17|5932.67|5933.42|5932.92|5932.67|5932.17|327
1730925970000|2024-11-06 20:46:10|5933.29|5932.79|5933.17|5932.67|5933.42|5932.92|5932.92|5932.42|397
1730925980000|2024-11-06 20:46:20|5933.42|5932.92|5934.42|5933.92|5934.42|5933.92|5933.42|5932.92|693
1730925990000|2024-11-06 20:46:30|5934.29|5933.79|5934.92|5934.42|5934.92|5934.42|5934.17|5933.67|539
1730926000000|2024-11-06 20:46:40|5935.17|5934.67|5935.17|5934.67|5935.17|5934.67|5934.92|5934.42|380
1730926010000|2024-11-06 20:46:50|5935.29|5934.79|5935.67|5935.17|5935.67|5935.17|5935.17|5934.67|420
1730926020000|2024-11-06 20:47:00|5935.42|5934.92|5935.17|5934.67|5935.67|5935.17|5935.17|5934.67|362
1730926030000|2024-11-06 20:47:10|5934.92|5934.42|5935.67|5935.17|5935.67|5935.17|5934.79|5934.29|531
1730926040000|2024-11-06 20:47:20|5935.92|5935.42|5937.42|5936.92|5937.42|5936.92|5935.92|5935.42|1444
1730926050000|2024-11-06 20:47:30|5937.17|5936.67|5937.67|5937.17|5938.92|5938.42|5937.17|5936.67|2032
1730926060000|2024-11-06 20:47:40|5937.42|5936.92|5936.92|5936.42|5937.42|5936.92|5936.92|5936.42|524
1730926070000|2024-11-06 20:47:50|5937.17|5936.67|5936.42|5935.92|5937.17|5936.67|5936.42|5935.92|788
1730926080000|2024-11-06 20:48:00|5935.92|5935.42|5937.42|5936.92|5937.67|5937.17|5935.92|5935.42|518
1730926090000|2024-11-06 20:48:10|5937.17|5936.67|5936.92|5936.42|5937.17|5936.67|5936.92|5936.42|333
1730926100000|2024-11-06 20:48:20|5937.17|5936.67|5937.67|5937.17|5937.92|5937.42|5936.92|5936.42|553
1730926110000|2024-11-06 20:48:30|5937.92|5937.42|5937.67|5937.17|5938.42|5937.92|5937.67|5937.17|401
1730926120000|2024-11-06 20:48:40|5937.92|5937.42|5938.17|5937.67|5938.42|5937.92|5937.92|5937.42|256
1730926130000|2024-11-06 20:48:50|5938.42|5937.92|5938.67|5938.17|5938.92|5938.42|5938.42|5937.92|383
1730926140000|2024-11-06 20:49:00|5938.92|5938.42|5938.67|5938.17|5938.92|5938.42|5938.17|5937.67|423
1730926150000|2024-11-06 20:49:10|5938.92|5938.42|5938.42|5937.92|5939.17|5938.67|5938.42|5937.92|784
1730926160000|2024-11-06 20:49:20|5938.17|5937.67|5937.67|5937.17|5938.17|5937.67|5937.42|5936.92|604
1730926170000|2024-11-06 20:49:30|5937.92|5937.42|5938.17|5937.67|5938.54|5938.04|5937.92|5937.42|628
1730926180000|2024-11-06 20:49:40|5937.92|5937.42|5938.42|5937.92|5938.42|5937.92|5937.92|5937.42|243
1730926190000|2024-11-06 20:49:50|5938.29|5937.79|5937.92|5937.42|5938.42|5937.92|5937.92|5937.42|346
1730926200000|2024-11-06 20:50:00|5938.42|5937.92|5938.67|5938.17|5938.67|5938.17|5936.67|5936.17|2127
1730926210000|2024-11-06 20:50:10|5938.42|5937.92|5937.42|5936.92|5938.42|5937.92|5937.17|5936.67|903
1730926220000|2024-11-06 20:50:20|5936.92|5936.42|5934.92|5934.42|5937.17|5936.67|5934.92|5934.42|1002
1730926230000|2024-11-06 20:50:30|5935.17|5934.67|5935.42|5934.92|5935.67|5935.17|5934.79|5934.29|940
1730926240000|2024-11-06 20:50:40|5935.67|5935.17|5934.42|5933.92|5935.67|5935.17|5934.17|5933.67|902
1730926250000|2024-11-06 20:50:50|5934.17|5933.67|5934.17|5933.67|5934.42|5933.92|5933.67|5933.17|734
1730926260000|2024-11-06 20:51:00|5932.67|5932.17|5932.42|5931.92|5932.67|5932.17|5931.54|5931.04|2681
1730926270000|2024-11-06 20:51:10|5932.17|5931.67|5929.92|5929.42|5932.17|5931.67|5929.67|5929.17|1527
1730926280000|2024-11-06 20:51:20|5929.67|5929.17|5928.92|5928.42|5929.92|5929.42|5928.92|5928.42|1289
1730926290000|2024-11-06 20:51:30|5928.67|5928.17|5929.42|5928.92|5929.67|5929.17|5927.92|5927.42|1218
1730926300000|2024-11-06 20:51:40|5929.67|5929.17|5928.92|5928.42|5930.17|5929.67|5928.92|5928.42|1071
1730926310000|2024-11-06 20:51:50|5929.17|5928.67|5928.92|5928.42|5929.29|5928.79|5928.92|5928.42|955
1730926320000|2024-11-06 20:52:00|5928.42|5927.92|5927.17|5926.67|5929.17|5928.67|5927.17|5926.67|1329
1730926330000|2024-11-06 20:52:10|5927.42|5926.92|5927.92|5927.42|5927.92|5927.42|5926.67|5926.17|610
1730926340000|2024-11-06 20:52:20|5928.17|5927.67|5928.17|5927.67|5928.17|5927.67|5926.92|5926.42|907
1730926350000|2024-11-06 20:52:30|5928.42|5927.92|5928.17|5927.67|5928.92|5928.42|5927.92|5927.42|907
1730926360000|2024-11-06 20:52:40|5927.92|5927.42|5927.67|5927.17|5927.92|5927.42|5927.67|5927.17|386
1730926370000|2024-11-06 20:52:50|5927.92|5927.42|5928.17|5927.67|5928.42|5927.92|5927.92|5927.42|605
1730926380000|2024-11-06 20:53:00|5927.67|5927.17|5927.92|5927.42|5928.42|5927.92|5927.67|5927.17|1169
1730926390000|2024-11-06 20:53:10|5928.17|5927.67|5929.92|5929.42|5929.92|5929.42|5928.17|5927.67|635
1730926400000|2024-11-06 20:53:20|5930.42|5929.92|5930.79|5930.29|5930.79|5930.29|5930.17|5929.67|374
1730926410000|2024-11-06 20:53:30|5930.92|5930.42|5930.92|5930.42|5931.17|5930.67|5930.42|5929.92|663
1730926420000|2024-11-06 20:53:40|5930.67|5930.17|5930.67|5930.17|5931.17|5930.67|5930.42|5929.92|642
1730926430000|2024-11-06 20:53:50|5930.92|5930.42|5930.42|5929.92|5930.92|5930.42|5930.42|5929.92|268
1730926440000|2024-11-06 20:54:00|5929.92|5929.42|5929.42|5928.92|5929.92|5929.42|5929.17|5928.67|855
1730926450000|2024-11-06 20:54:10|5930.42|5929.92|5931.17|5930.67|5931.42|5930.92|5930.17|5929.67|769
1730926460000|2024-11-06 20:54:20|5931.42|5930.92|5931.42|5930.92|5931.79|5931.29|5931.17|5930.67|506
1730926470000|2024-11-06 20:54:30|5930.42|5929.92|5931.67|5931.17|5932.17|5931.67|5930.42|5929.92|1046
1730926480000|2024-11-06 20:54:40|5930.67|5930.17|5930.42|5929.92|5932.17|5931.67|5930.42|5929.92|1780
1730926490000|2024-11-06 20:54:50|5929.42|5928.92|5929.17|5928.67|5929.42|5928.92|5928.42|5927.92|1255
1730926500000|2024-11-06 20:55:00|5931.42|5930.92|5931.17|5930.67|5931.92|5931.42|5930.42|5929.92|2833
1730926510000|2024-11-06 20:55:10|5931.42|5930.92|5930.92|5930.42|5931.42|5930.92|5930.42|5929.92|828
1730926520000|2024-11-06 20:55:20|5930.67|5930.17|5930.92|5930.42|5931.42|5930.92|5930.67|5930.17|959
1730926530000|2024-11-06 20:55:30|5931.17|5930.67|5930.67|5930.17|5931.17|5930.67|5930.42|5929.92|626
1730926540000|2024-11-06 20:55:40|5930.92|5930.42|5930.42|5929.92|5930.92|5930.42|5930.17|5929.67|871
1730926550000|2024-11-06 20:55:50|5930.67|5930.17|5930.42|5929.92|5931.17|5930.67|5930.42|5929.92|727
1730926560000|2024-11-06 20:56:00|5930.67|5930.17|5930.67|5930.17|5930.92|5930.42|5930.42|5929.92|889
1730926570000|2024-11-06 20:56:10|5930.92|5930.42|5931.42|5930.92|5931.67|5931.17|5930.67|5930.17|850
1730926580000|2024-11-06 20:56:20|5931.17|5930.67|5930.42|5929.92|5931.17|5930.67|5930.42|5929.92|847
1730926590000|2024-11-06 20:56:30|5930.67|5930.17|5930.92|5930.42|5931.17|5930.67|5930.42|5929.92|856
1730926600000|2024-11-06 20:56:40|5931.17|5930.67|5931.92|5931.42|5931.92|5931.42|5930.92|5930.42|802
1730926610000|2024-11-06 20:56:50|5931.67|5931.17|5931.42|5930.92|5931.92|5931.42|5931.42|5930.92|680
1730926620000|2024-11-06 20:57:00|5930.92|5930.42|5930.42|5929.92|5931.17|5930.67|5930.17|5929.67|1357
1730926630000|2024-11-06 20:57:10|5930.92|5930.42|5929.92|5929.42|5930.92|5930.42|5929.92|5929.42|799
1730926640000|2024-11-06 20:57:20|5929.67|5929.17|5930.42|5929.92|5930.42|5929.92|5929.67|5929.17|930
1730926650000|2024-11-06 20:57:30|5930.17|5929.67|5931.67|5931.17|5931.67|5931.17|5930.17|5929.67|1058
1730926660000|2024-11-06 20:57:40|5931.92|5931.42|5931.17|5930.67|5931.92|5931.42|5930.67|5930.17|1114
1730926670000|2024-11-06 20:57:50|5931.42|5930.92|5931.17|5930.67|5931.67|5931.17|5931.17|5930.67|734
1730926680000|2024-11-06 20:58:00|5931.67|5931.17|5931.67|5931.17|5931.92|5931.42|5931.17|5930.67|1642
1730926690000|2024-11-06 20:58:10|5931.42|5930.92|5932.17|5931.67|5932.42|5931.92|5931.42|5930.92|1349
1730926700000|2024-11-06 20:58:20|5932.42|5931.92|5932.17|5931.67|5932.67|5932.17|5931.92|5931.42|964
1730926710000|2024-11-06 20:58:30|5931.92|5931.42|5930.92|5930.42|5932.17|5931.67|5930.92|5930.42|1141
1730926720000|2024-11-06 20:58:40|5929.42|5928.92|5928.92|5928.42|5929.42|5928.92|5928.42|5927.92|4555
1730926730000|2024-11-06 20:58:50|5928.67|5928.17|5927.17|5926.67|5928.92|5928.42|5927.17|5926.67|1819
1730926740000|2024-11-06 20:59:00|5927.92|5927.42|5926.42|5925.92|5928.42|5927.92|5926.42|5925.92|4613
1730926750000|2024-11-06 20:59:10|5926.67|5926.17|5927.67|5927.17|5929.92|5929.42|5926.42|5925.92|6474
1730926760000|2024-11-06 20:59:20|5927.92|5927.42|5931.17|5930.67|5931.67|5931.17|5927.67|5927.17|5218
1730926770000|2024-11-06 20:59:30|5931.42|5930.92|5932.92|5932.42|5932.92|5932.42|5931.17|5930.67|10317
1730926780000|2024-11-06 20:59:40|5933.17|5932.67|5931.17|5930.67|5933.17|5932.67|5930.42|5929.92|12139
1730926790000|2024-11-06 20:59:50|5931.67|5931.17|5929.79|5929.29|5931.67|5931.17|5928.67|5928.17|34069
1730926800000|2024-11-06 21:00:00|5930.23|5928.73|5930.81|5929.31|5932.11|5930.61|5929.66|5928.16|17042
1730926810000|2024-11-06 21:00:10|5930.79|5929.29|5931.25|5929.75|5931.46|5929.96|5930.47|5928.97|1990
1730926820000|2024-11-06 21:00:20|5931.54|5930.04|5932.44|5930.94|5932.56|5931.06|5931.08|5929.58|3125
1730926830000|2024-11-06 21:00:30|5932.47|5930.97|5931.52|5930.02|5932.47|5930.97|5931.46|5929.96|1630
1730926840000|2024-11-06 21:00:40|5931.55|5930.05|5932.36|5930.86|5932.43|5930.93|5931.36|5929.86|1332
1730926850000|2024-11-06 21:00:50|5932.33|5930.83|5932.6|5931.1|5932.6|5931.1|5931.98|5930.48|1224
1730926860000|2024-11-06 21:01:00|5932.7|5931.2|5932.36|5930.86|5932.7|5931.2|5931.94|5930.44|782
1730926870000|2024-11-06 21:01:10|5932.38|5930.88|5933.59|5932.09|5933.59|5932.09|5932.38|5930.88|829
1730926880000|2024-11-06 21:01:20|5933.62|5932.12|5933.83|5932.33|5934.04|5932.54|5933.51|5932.01|848
1730926890000|2024-11-06 21:01:30|5933.76|5932.26|5933.76|5932.26|5933.83|5932.33|5933.14|5931.64|1445
1730926900000|2024-11-06 21:01:40|5933.78|5932.28|5933.34|5931.84|5933.78|5932.28|5933.34|5931.84|665
1730926910000|2024-11-06 21:01:50|5933.2|5931.7|5933.17|5931.67|5933.34|5931.84|5933.06|5931.56|651
1730926920000|2024-11-06 21:02:00|5933.2|5931.7|5933.21|5931.71|5933.34|5931.84|5933.08|5931.58|641
1730926930000|2024-11-06 21:02:10|5933.17|5931.67|5933.61|5932.11|5933.62|5932.12|5933.17|5931.67|281
1730926940000|2024-11-06 21:02:20|5933.59|5932.09|5933.96|5932.46|5934|5932.5|5933.59|5932.09|616
1730926950000|2024-11-06 21:02:30|5934|5932.5|5934.41|5932.91|5934.96|5933.46|5933.93|5932.43|837
1730926960000|2024-11-06 21:02:40|5934.37|5932.87|5933.53|5932.03|5934.39|5932.89|5933.53|5932.03|435
1730926970000|2024-11-06 21:02:50|5933.34|5931.84|5933.21|5931.71|5933.38|5931.88|5933.14|5931.64|242
1730926980000|2024-11-06 21:03:00|5933.28|5931.78|5932.97|5931.47|5933.59|5932.09|5932.97|5931.47|505
1730926990000|2024-11-06 21:03:10|5932.93|5931.43|5932.53|5931.03|5932.93|5931.43|5932.53|5931.03|354
1730927000000|2024-11-06 21:03:20|5932.7|5931.2|5932.93|5931.43|5932.93|5931.43|5932.69|5931.19|168
1730927010000|2024-11-06 21:03:30|5932.97|5931.47|5932.62|5931.12|5933.1|5931.6|5932.62|5931.12|285
1730927020000|2024-11-06 21:03:40|5932.64|5931.14|5932.53|5931.03|5932.93|5931.43|5932.43|5930.93|259
1730927030000|2024-11-06 21:03:50|5932.41|5930.91|5932.72|5931.22|5932.72|5931.22|5932.39|5930.89|159
1730927040000|2024-11-06 21:04:00|5932.87|5931.37|5932.55|5931.05|5932.97|5931.47|5932.55|5931.05|257
1730927050000|2024-11-06 21:04:10|5932.54|5931.04|5932.76|5931.26|5932.76|5931.26|5932.54|5931.04|191
1730927060000|2024-11-06 21:04:20|5932.72|5931.22|5932.72|5931.22|5932.93|5931.43|5932.72|5931.22|246
1730927070000|2024-11-06 21:04:30|5932.91|5931.41|5932.66|5931.16|5932.93|5931.43|5932.66|5931.16|388
1730927080000|2024-11-06 21:04:40|5932.62|5931.12|5932.72|5931.22|5932.93|5931.43|5932.61|5931.11|358
1730927090000|2024-11-06 21:04:50|5932.69|5931.19|5932.53|5931.03|5932.69|5931.19|5932.53|5931.03|209
1730927100000|2024-11-06 21:05:00|5932.55|5931.05|5933.14|5931.64|5933.14|5931.64|5932.36|5930.86|720
1730927110000|2024-11-06 21:05:10|5933.03|5931.53|5932.15|5930.65|5933.14|5931.64|5932.08|5930.58|435
1730927120000|2024-11-06 21:05:20|5932.11|5930.61|5931.87|5930.37|5932.17|5930.67|5931.87|5930.37|429
1730927130000|2024-11-06 21:05:30|5931.91|5930.41|5932.24|5930.74|5932.36|5930.86|5931.91|5930.41|251
1730927140000|2024-11-06 21:05:40|5932.32|5930.82|5932.7|5931.2|5932.83|5931.33|5932.32|5930.82|243
1730927150000|2024-11-06 21:05:50|5932.66|5931.16|5932.76|5931.26|5932.89|5931.39|5932.66|5931.16|162
1730927160000|2024-11-06 21:06:00|5932.8|5931.3|5932.69|5931.19|5932.86|5931.36|5932.62|5931.12|253
1730927170000|2024-11-06 21:06:10|5932.66|5931.16|5931.94|5930.44|5932.66|5931.16|5931.94|5930.44|362
1730927180000|2024-11-06 21:06:20|5931.91|5930.41|5931.53|5930.03|5931.91|5930.41|5931.53|5930.03|307
1730927190000|2024-11-06 21:06:30|5931.49|5929.99|5931.66|5930.16|5931.85|5930.35|5931.49|5929.99|159
1730927200000|2024-11-06 21:06:40|5931.7|5930.2|5931.74|5930.24|5931.74|5930.24|5931.7|5930.2|86
1730927210000|2024-11-06 21:06:50|5931.7|5930.2|5931.91|5930.41|5931.94|5930.44|5931.66|5930.16|261
1730927220000|2024-11-06 21:07:00|5931.88|5930.38|5931.72|5930.22|5932.02|5930.52|5931.66|5930.16|337
1730927230000|2024-11-06 21:07:10|5931.61|5930.11|5931.91|5930.41|5931.91|5930.41|5931.61|5930.11|157
1730927240000|2024-11-06 21:07:20|5931.93|5930.43|5931.66|5930.16|5932.15|5930.65|5931.66|5930.16|301
1730927250000|2024-11-06 21:07:30|5931.7|5930.2|5931.42|5929.92|5931.7|5930.2|5931.42|5929.92|145
1730927260000|2024-11-06 21:07:40|5931.46|5929.96|5931.42|5929.92|5931.66|5930.16|5931.42|5929.92|179
1730927270000|2024-11-06 21:07:50|5931.46|5929.96|5931.46|5929.96|5931.46|5929.96|5931.38|5929.88|135
1730927280000|2024-11-06 21:08:00|5931.53|5930.03|5931.48|5929.98|5931.7|5930.2|5931.42|5929.92|294
1730927290000|2024-11-06 21:08:10|5931.44|5929.94|5931.42|5929.92|5931.48|5929.98|5931.42|5929.92|162
1730927300000|2024-11-06 21:08:20|5931.38|5929.88|5931.42|5929.92|5931.48|5929.98|5931.38|5929.88|136
1730927310000|2024-11-06 21:08:30|5931.46|5929.96|5931.14|5929.64|5931.48|5929.98|5931.1|5929.6|392
1730927320000|2024-11-06 21:08:40|5931.1|5929.6|5930.95|5929.45|5931.1|5929.6|5930.95|5929.45|236
1730927330000|2024-11-06 21:08:50|5930.97|5929.47|5931.18|5929.68|5931.18|5929.68|5930.95|5929.45|244
1730927340000|2024-11-06 21:09:00|5931.21|5929.71|5931.63|5930.13|5931.63|5930.13|5931.21|5929.71|253
1730927350000|2024-11-06 21:09:10|5931.67|5930.17|5931.87|5930.37|5932.04|5930.54|5931.67|5930.17|343
1730927360000|2024-11-06 21:09:20|5931.72|5930.22|5931.59|5930.09|5931.83|5930.33|5931.48|5929.98|166
1730927370000|2024-11-06 21:09:30|5931.57|5930.07|5931.08|5929.58|5931.57|5930.07|5931.08|5929.58|137
1730927380000|2024-11-06 21:09:40|5931.04|5929.54|5931.29|5929.79|5931.42|5929.92|5931.04|5929.54|243
1730927390000|2024-11-06 21:09:50|5931.21|5929.71|5931.01|5929.51|5931.25|5929.75|5930.73|5929.23|302
1730927400000|2024-11-06 21:10:00|5931.04|5929.54|5931.14|5929.64|5931.18|5929.68|5931.01|5929.51|242
1730927410000|2024-11-06 21:10:10|5931.18|5929.68|5931.29|5929.79|5931.29|5929.79|5931.07|5929.57|190
1730927420000|2024-11-06 21:10:20|5931.25|5929.75|5931.18|5929.68|5931.42|5929.92|5931.01|5929.51|219
1730927430000|2024-11-06 21:10:30|5931.1|5929.6|5931.01|5929.51|5931.1|5929.6|5930.6|5929.1|63
1730927440000|2024-11-06 21:10:40|5930.97|5929.47|5930.76|5929.26|5930.97|5929.47|5930.69|5929.19|168
1730927450000|2024-11-06 21:10:50|5930.8|5929.3|5931.08|5929.58|5931.1|5929.6|5930.73|5929.23|167
1730927460000|2024-11-06 21:11:00|5931.1|5929.6|5931.14|5929.64|5931.24|5929.74|5931.1|5929.6|124
1730927470000|2024-11-06 21:11:10|5931.12|5929.62|5931.14|5929.64|5931.14|5929.64|5930.97|5929.47|114
1730927480000|2024-11-06 21:11:20|5931.18|5929.68|5931.14|5929.64|5931.18|5929.68|5931.14|5929.64|81
1730927490000|2024-11-06 21:11:30|5931.18|5929.68|5931.35|5929.85|5931.36|5929.86|5931.18|5929.68|85
1730927500000|2024-11-06 21:11:40|5931.38|5929.88|5931.35|5929.85|5931.38|5929.88|5931.21|5929.71|128
1730927510000|2024-11-06 21:11:50|5931.46|5929.96|5931.08|5929.58|5931.46|5929.96|5931.08|5929.58|199
1730927520000|2024-11-06 21:12:00|5931.04|5929.54|5930.97|5929.47|5931.18|5929.68|5930.87|5929.37|110
1730927530000|2024-11-06 21:12:10|5930.99|5929.49|5931.29|5929.79|5931.29|5929.79|5930.99|5929.49|60
1730927540000|2024-11-06 21:12:20|5931.25|5929.75|5931.35|5929.85|5931.38|5929.88|5931.25|5929.75|40
1730927550000|2024-11-06 21:12:30|5931.42|5929.92|5931.38|5929.88|5931.46|5929.96|5931.29|5929.79|165
1730927560000|2024-11-06 21:12:40|5931.36|5929.86|5931.49|5929.99|5931.49|5929.99|5931.29|5929.79|166
1730927570000|2024-11-06 21:12:50|5931.38|5929.88|5930.97|5929.47|5931.38|5929.88|5930.97|5929.47|107
1730927580000|2024-11-06 21:13:00|5931.01|5929.51|5931.01|5929.51|5931.01|5929.51|5930.91|5929.41|111
1730927590000|2024-11-06 21:13:10|5931.03|5929.53|5931.03|5929.53|5931.1|5929.6|5931.01|5929.51|161
1730927600000|2024-11-06 21:13:20|5931.21|5929.71|5931.25|5929.75|5931.25|5929.75|5931.18|5929.68|51
1730927610000|2024-11-06 21:13:30|5931.27|5929.77|5931.07|5929.57|5931.27|5929.77|5931.07|5929.57|39
1730927620000|2024-11-06 21:13:40|5931.09|5929.59|5931.21|5929.71|5931.38|5929.88|5931.09|5929.59|97
1730927630000|2024-11-06 21:13:50|5931.18|5929.68|5931.38|5929.88|5931.38|5929.88|5931.18|5929.68|172
1730927640000|2024-11-06 21:14:00|5931.35|5929.85|5931.38|5929.88|5931.42|5929.92|5931.35|5929.85|133
1730927650000|2024-11-06 21:14:10|5931.42|5929.92|5931.25|5929.75|5931.42|5929.92|5931.14|5929.64|148
1730927660000|2024-11-06 21:14:20|5931.18|5929.68|5930.56|5929.06|5931.18|5929.68|5930.56|5929.06|273
1730927670000|2024-11-06 21:14:30|5930.53|5929.03|5930.42|5928.92|5930.53|5929.03|5930.01|5928.51|338
1730927680000|2024-11-06 21:14:40|5930.35|5928.85|5929.97|5928.47|5930.35|5928.85|5929.94|5928.44|275
1730927690000|2024-11-06 21:14:50|5929.94|5928.44|5930.01|5928.51|5930.05|5928.55|5929.94|5928.44|220
1730927700000|2024-11-06 21:15:00|5930.05|5928.55|5930.42|5928.92|5930.42|5928.92|5930.05|5928.55|107
1730927710000|2024-11-06 21:15:10|5930.39|5928.89|5930.35|5928.85|5930.42|5928.92|5930.35|5928.85|51
1730927720000|2024-11-06 21:15:20|5930.33|5928.83|5929.97|5928.47|5930.33|5928.83|5929.97|5928.47|70
1730927730000|2024-11-06 21:15:30|5930.01|5928.51|5929.94|5928.44|5930.01|5928.51|5929.94|5928.44|28
1730927740000|2024-11-06 21:15:40|5929.97|5928.47|5930.12|5928.62|5930.12|5928.62|5929.94|5928.44|54
1730927750000|2024-11-06 21:15:50|5930.14|5928.64|5930.25|5928.75|5930.25|5928.75|5930.14|5928.64|138
1730927760000|2024-11-06 21:16:00|5930.22|5928.72|5930.05|5928.55|5930.22|5928.72|5929.95|5928.45|212
1730927770000|2024-11-06 21:16:10|5930.01|5928.51|5929.97|5928.47|5930.01|5928.51|5929.97|5928.47|40
1730927780000|2024-11-06 21:16:20|5930.01|5928.51|5929.94|5928.44|5930.05|5928.55|5929.94|5928.44|56
1730927790000|2024-11-06 21:16:30|5930.01|5928.51|5929.88|5928.38|5930.01|5928.51|5929.88|5928.38|60
1730927800000|2024-11-06 21:16:40|5929.8|5928.3|5929.53|5928.03|5929.8|5928.3|5929.43|5927.93|158
1730927810000|2024-11-06 21:16:50|5929.49|5927.99|5929.4|5927.9|5929.49|5927.99|5929.4|5927.9|40
1730927820000|2024-11-06 21:17:00|5929.32|5927.82|5929.04|5927.54|5929.32|5927.82|5929.04|5927.54|43
1730927830000|2024-11-06 21:17:10|5929.07|5927.57|5929.25|5927.75|5929.29|5927.79|5929.07|5927.57|123
1730927840000|2024-11-06 21:17:20|5929.18|5927.68|5929.94|5928.44|5930.03|5928.53|5929.18|5927.68|217
1730927850000|2024-11-06 21:17:30|5929.9|5928.4|5929.9|5928.4|5929.97|5928.47|5929.83|5928.33|54
1730927860000|2024-11-06 21:17:40|5929.94|5928.44|5930.28|5928.78|5930.28|5928.78|5929.94|5928.44|71
1730927870000|2024-11-06 21:17:50|5930.42|5928.92|5930.39|5928.89|5930.42|5928.92|5930.39|5928.89|140
1730927880000|2024-11-06 21:18:00|5930.35|5928.85|5930.52|5929.02|5930.52|5929.02|5930.35|5928.85|61
1730927890000|2024-11-06 21:18:10|5930.56|5929.06|5930.73|5929.23|5930.73|5929.23|5930.56|5929.06|71
1730927900000|2024-11-06 21:18:20|5930.76|5929.26|5930.56|5929.06|5930.76|5929.26|5930.56|5929.06|58
1730927910000|2024-11-06 21:18:30|5930.59|5929.09|5930.86|5929.36|5930.86|5929.36|5930.56|5929.06|46
1730927920000|2024-11-06 21:18:40|5930.9|5929.4|5930.9|5929.4|5930.9|5929.4|5930.9|5929.4|10
1730927930000|2024-11-06 21:18:50|5930.93|5929.43|5930.97|5929.47|5930.97|5929.47|5930.93|5929.43|23
1730927940000|2024-11-06 21:19:00|5930.93|5929.43|5930.93|5929.43|5930.93|5929.43|5930.93|5929.43|10
1730927950000|2024-11-06 21:19:10|5930.94|5929.44|5931.42|5929.92|5931.42|5929.92|5930.94|5929.44|248
1730927960000|2024-11-06 21:19:20|5931.38|5929.88|5931.18|5929.68|5931.38|5929.88|5931.07|5929.57|92
1730927970000|2024-11-06 21:19:30|5931.14|5929.64|5931.27|5929.77|5931.27|5929.77|5931.1|5929.6|65
1730927980000|2024-11-06 21:19:40|5931.24|5929.74|5931.35|5929.85|5931.48|5929.98|5931.15|5929.65|114
1730927990000|2024-11-06 21:19:50|5931.31|5929.81|5931.55|5930.05|5931.59|5930.09|5931.27|5929.77|89
1730928000000|2024-11-06 21:20:00|5931.59|5930.09|5931.63|5930.13|5931.63|5930.13|5931.59|5930.09|40
1730928010000|2024-11-06 21:20:10|5931.59|5930.09|5931.52|5930.02|5931.59|5930.09|5931.35|5929.85|58
1730928020000|2024-11-06 21:20:20|5931.49|5929.99|5931.18|5929.68|5931.49|5929.99|5931.14|5929.64|19
1730928030000|2024-11-06 21:20:30|5931.21|5929.71|5931.21|5929.71|5931.21|5929.71|5931.21|5929.71|13
1730928040000|2024-11-06 21:20:40|5931.18|5929.68|5930.93|5929.43|5931.18|5929.68|5930.9|5929.4|44
1730928050000|2024-11-06 21:20:50|5931.01|5929.51|5931.01|5929.51|5931.01|5929.51|5931.01|5929.51|3
1730928060000|2024-11-06 21:21:00|5930.93|5929.43|5930.93|5929.43|5931.01|5929.51|5930.79|5929.29|7
1730928070000|2024-11-06 21:21:10|5931.01|5929.51|5931.18|5929.68|5931.18|5929.68|5931.01|5929.51|29
1730928080000|2024-11-06 21:21:20|5931.07|5929.57|5931.38|5929.88|5931.38|5929.88|5931.07|5929.57|40
1730928090000|2024-11-06 21:21:30|5931.42|5929.92|5931.55|5930.05|5931.55|5930.05|5931.42|5929.92|77
1730928100000|2024-11-06 21:21:40|5931.59|5930.09|5932.02|5930.52|5932.02|5930.52|5931.59|5930.09|182
1730928110000|2024-11-06 21:21:50|5932.06|5930.56|5931.83|5930.33|5932.06|5930.56|5931.55|5930.05|195
1730928120000|2024-11-06 21:22:00|5931.81|5930.31|5931.63|5930.13|5931.81|5930.31|5931.55|5930.05|82
1730928130000|2024-11-06 21:22:10|5931.65|5930.15|5931.83|5930.33|5931.83|5930.33|5931.65|5930.15|25
1730928140000|2024-11-06 21:22:20|5931.81|5930.31|5931.29|5929.79|5931.81|5930.31|5931.29|5929.79|66
1730928150000|2024-11-06 21:22:30|5931.31|5929.81|5931.42|5929.92|5931.42|5929.92|5931.31|5929.81|28
1730928160000|2024-11-06 21:22:40|5931.46|5929.96|5931.52|5930.02|5931.59|5930.09|5931.38|5929.88|156
1730928170000|2024-11-06 21:22:50|5931.48|5929.98|5931.52|5930.02|5931.52|5930.02|5931.48|5929.98|55
1730928180000|2024-11-06 21:23:00|5931.48|5929.98|5931.48|5929.98|5931.48|5929.98|5931.48|5929.98|33
1730928190000|2024-11-06 21:23:10|5931.52|5930.02|5932.38|5930.88|5932.38|5930.88|5931.52|5930.02|308
1730928200000|2024-11-06 21:23:20|||||||||8
1730928210000|2024-11-06 21:23:30|5932.4|5930.9|5932.66|5931.16|5932.66|5931.16|5932.4|5930.9|194
1730928220000|2024-11-06 21:23:40|5932.69|5931.19|5932.58|5931.08|5932.69|5931.19|5932.58|5931.08|84
1730928230000|2024-11-06 21:23:50|5932.55|5931.05|5932.71|5931.21|5932.71|5931.21|5932.47|5930.97|82
1730928240000|2024-11-06 21:24:00|5932.75|5931.25|5932.82|5931.32|5932.86|5931.36|5932.75|5931.25|80
1730928250000|2024-11-06 21:24:10|5932.78|5931.28|5932.38|5930.88|5932.82|5931.32|5932.34|5930.84|82
1730928260000|2024-11-06 21:24:20|5932.36|5930.86|5932|5930.5|5932.36|5930.86|5932|5930.5|74
1730928270000|2024-11-06 21:24:30|5931.97|5930.47|5931.83|5930.33|5931.97|5930.47|5931.63|5930.13|98
1730928280000|2024-11-06 21:24:40|5931.85|5930.35|5931.97|5930.47|5931.97|5930.47|5931.85|5930.35|43
1730928290000|2024-11-06 21:24:50|5931.93|5930.43|5931.97|5930.47|5931.97|5930.47|5931.93|5930.43|5
1730928300000|2024-11-06 21:25:00|5931.74|5930.24|5931.35|5929.85|5931.74|5930.24|5931.35|5929.85|99
1730928310000|2024-11-06 21:25:10|5931.38|5929.88|5931.38|5929.88|5931.38|5929.88|5931.29|5929.79|36
1730928320000|2024-11-06 21:25:20|5931.35|5929.85|5931.32|5929.82|5931.38|5929.88|5931.32|5929.82|17
1730928330000|2024-11-06 21:25:30|5931.29|5929.79|5931.29|5929.79|5931.29|5929.79|5931.29|5929.79|24
1730928340000|2024-11-06 21:25:40|5931.14|5929.64|5931.14|5929.64|5931.14|5929.64|5931.14|5929.64|49
1730928350000|2024-11-06 21:25:50|||||||||9
1730928360000|2024-11-06 21:26:00|5931.18|5929.68|5931.18|5929.68|5931.18|5929.68|5931.18|5929.68|9
1730928370000|2024-11-06 21:26:10|5931.1|5929.6|5930.9|5929.4|5931.1|5929.6|5930.9|5929.4|35
1730928380000|2024-11-06 21:26:20|5930.86|5929.36|5930.93|5929.43|5930.93|5929.43|5930.86|5929.36|0
1730928390000|2024-11-06 21:26:30|5930.9|5929.4|5930.8|5929.3|5930.9|5929.4|5930.8|5929.3|48
1730928400000|2024-11-06 21:26:40|5930.82|5929.32|5931.38|5929.88|5931.46|5929.96|5930.82|5929.32|114
1730928410000|2024-11-06 21:26:50|||||||||1
1730928420000|2024-11-06 21:27:00|5931.53|5930.03|5931.66|5930.16|5931.66|5930.16|5931.53|5930.03|19
1730928430000|2024-11-06 21:27:10|5931.63|5930.13|5932.25|5930.75|5932.5|5931|5931.63|5930.13|148
1730928440000|2024-11-06 21:27:20|5932.21|5930.71|5932|5930.5|5932.21|5930.71|5932|5930.5|23
1730928450000|2024-11-06 21:27:30|5932.04|5930.54|5932.25|5930.75|5932.47|5930.97|5932.04|5930.54|66
1730928460000|2024-11-06 21:27:40|5932.28|5930.78|5932|5930.5|5932.32|5930.82|5932|5930.5|24
1730928470000|2024-11-06 21:27:50|5931.97|5930.47|5931.89|5930.39|5932.08|5930.58|5931.83|5930.33|51
1730928480000|2024-11-06 21:28:00|5931.97|5930.47|5931.97|5930.47|5931.97|5930.47|5931.93|5930.43|1
1730928490000|2024-11-06 21:28:10|5932|5930.5|5931.59|5930.09|5932|5930.5|5931.59|5930.09|64
1730928500000|2024-11-06 21:28:20|5931.57|5930.07|5931.83|5930.33|5931.83|5930.33|5931.21|5929.71|155
1730928510000|2024-11-06 21:28:30|5931.81|5930.31|5931.97|5930.47|5932|5930.5|5931.81|5930.31|62
1730928520000|2024-11-06 21:28:40|5932|5930.5|5932.04|5930.54|5932.36|5930.86|5932|5930.5|92
1730928530000|2024-11-06 21:28:50|5932.06|5930.56|5932.21|5930.71|5932.21|5930.71|5932.04|5930.54|37
1730928540000|2024-11-06 21:29:00|5932.32|5930.82|5932.32|5930.82|5932.32|5930.82|5932.32|5930.82|242
1730928550000|2024-11-06 21:29:10|5932.36|5930.86|5932.36|5930.86|5932.36|5930.86|5932.36|5930.86|0
1730928560000|2024-11-06 21:29:20|5932.38|5930.88|5932.49|5930.99|5932.49|5930.99|5932.38|5930.88|83
1730928570000|2024-11-06 21:29:30|5932.53|5931.03|5932.74|5931.24|5932.82|5931.32|5932.53|5931.03|172
1730928580000|2024-11-06 21:29:40|5932.72|5931.22|5932.69|5931.19|5932.86|5931.36|5932.69|5931.19|93
1730928590000|2024-11-06 21:29:50|5932.62|5931.12|5932.69|5931.19|5932.69|5931.19|5932.61|5931.11|47
1730928600000|2024-11-06 21:30:00|5932.25|5931.55|5932.38|5931.68|5932.38|5931.68|5932.25|5931.55|41
1730928610000|2024-11-06 21:30:10|5932.5|5931.8|5932.38|5931.68|5932.5|5931.8|5932.38|5931.68|56
1730928620000|2024-11-06 21:30:20|5932.13|5931.43|5931.63|5930.93|5932.13|5931.43|5931.63|5930.93|54
1730928630000|2024-11-06 21:30:30|5931.88|5931.18|5931.88|5931.18|5931.88|5931.18|5931.88|5931.18|38
1730928640000|2024-11-06 21:30:40|5932.13|5931.43|5932.13|5931.43|5932.13|5931.43|5932|5931.3|54
1730928650000|2024-11-06 21:30:50|5932|5931.3|5931.88|5931.18|5932.13|5931.43|5931.88|5931.18|26
1730928660000|2024-11-06 21:31:00|||||||||47
1730928670000|2024-11-06 21:31:10|5931.75|5931.05|5931.63|5930.93|5931.75|5931.05|5931.63|5930.93|11
1730928680000|2024-11-06 21:31:20|5931.38|5930.68|5931.38|5930.68|5931.38|5930.68|5931.38|5930.68|25
1730928690000|2024-11-06 21:31:30|5931.5|5930.8|5931.63|5930.93|5931.63|5930.93|5931.38|5930.68|31
1730928700000|2024-11-06 21:31:40|5931.5|5930.8|5931.63|5930.93|5931.63|5930.93|5931.38|5930.68|40
1730928710000|2024-11-06 21:31:50|||||||||9
1730928720000|2024-11-06 21:32:00|||||||||13
1730928730000|2024-11-06 21:32:10|||||||||1
1730928750000|2024-11-06 21:32:30|||||||||20
1730928760000|2024-11-06 21:32:40|5931.75|5931.05|5931.88|5931.18|5931.88|5931.18|5931.75|5931.05|11
1730928770000|2024-11-06 21:32:50|5931.63|5930.93|5931.63|5930.93|5931.63|5930.93|5931.38|5930.68|46
1730928780000|2024-11-06 21:33:00|5931.5|5930.8|5931.38|5930.68|5931.5|5930.8|5931.38|5930.68|10
1730928800000|2024-11-06 21:33:20|5931.63|5930.93|5931.63|5930.93|5931.63|5930.93|5931.63|5930.93|77
1730928810000|2024-11-06 21:33:30|5931.38|5930.68|5931.38|5930.68|5931.38|5930.68|5931.38|5930.68|35
1730928820000|2024-11-06 21:33:40|5931.63|5930.93|5931.38|5930.68|5931.63|5930.93|5931.38|5930.68|91
1730928830000|2024-11-06 21:33:50|5931.5|5930.8|5931.63|5930.93|5931.63|5930.93|5931.5|5930.8|36
1730928840000|2024-11-06 21:34:00|5931.75|5931.05|5931.38|5930.68|5931.75|5931.05|5931.38|5930.68|129
1730928850000|2024-11-06 21:34:10|5931.5|5930.8|5931.63|5930.93|5931.63|5930.93|5931.5|5930.8|20
1730928860000|2024-11-06 21:34:20|5931.75|5931.05|5931.88|5931.18|5931.88|5931.18|5931.75|5931.05|18
1730928870000|2024-11-06 21:34:30|5931.75|5931.05|5931.88|5931.18|5931.88|5931.18|5931.63|5930.93|9
1730928880000|2024-11-06 21:34:40|5931.63|5930.93|5931.63|5930.93|5931.63|5930.93|5931.63|5930.93|76
1730928890000|2024-11-06 21:34:50|||||||||20
1730928900000|2024-11-06 21:35:00|5931.38|5930.68|5931.38|5930.68|5931.38|5930.68|5931.38|5930.68|136
1730928910000|2024-11-06 21:35:10|5931.5|5930.8|5931.75|5931.05|5931.88|5931.18|5931.5|5930.8|86
1730928920000|2024-11-06 21:35:20|5931.88|5931.18|5931.38|5930.68|5931.88|5931.18|5931.38|5930.68|39
1730928930000|2024-11-06 21:35:30|5931.13|5930.43|5931.13|5930.43|5931.13|5930.43|5931.13|5930.43|14
1730928940000|2024-11-06 21:35:40|5931|5930.3|5931.13|5930.43|5931.13|5930.43|5931|5930.3|84
1730928950000|2024-11-06 21:35:50|||||||||12
1730928960000|2024-11-06 21:36:00|5930.88|5930.18|5930.88|5930.18|5930.88|5930.18|5930.5|5929.8|35
1730928970000|2024-11-06 21:36:10|5931.13|5930.43|5931.13|5930.43|5931.13|5930.43|5931.13|5930.43|38
1730928980000|2024-11-06 21:36:20|5931.38|5930.68|5931.63|5930.93|5931.63|5930.93|5931.38|5930.68|60
1730928990000|2024-11-06 21:36:30|5931.38|5930.68|5931.38|5930.68|5931.38|5930.68|5931.38|5930.68|3
1730929000000|2024-11-06 21:36:40|||||||||2
1730929010000|2024-11-06 21:36:50|||||||||39
1730929030000|2024-11-06 21:37:10|5931.5|5930.8|5931.38|5930.68|5931.5|5930.8|5931.38|5930.68|28
1730929040000|2024-11-06 21:37:20|||||||||39
1730929050000|2024-11-06 21:37:30|5931.25|5930.55|5931.13|5930.43|5931.25|5930.55|5930.88|5930.18|90
1730929060000|2024-11-06 21:37:40|5930.88|5930.18|5931.13|5930.43|5931.13|5930.43|5930.88|5930.18|27
1730929080000|2024-11-06 21:38:00|5931|5930.3|5931.13|5930.43|5931.13|5930.43|5930.88|5930.18|48
1730929090000|2024-11-06 21:38:10|5931.38|5930.68|5931.38|5930.68|5931.63|5930.93|5931.38|5930.68|49
1730929100000|2024-11-06 21:38:20|5931.13|5930.43|5931.38|5930.68|5931.63|5930.93|5931.13|5930.43|115
1730929110000|2024-11-06 21:38:30|||||||||6
1730929120000|2024-11-06 21:38:40|||||||||15
1730929130000|2024-11-06 21:38:50|5931.5|5930.8|5931.63|5930.93|5931.63|5930.93|5931.5|5930.8|52
1730929140000|2024-11-06 21:39:00|5931.13|5930.43|5931.25|5930.55|5931.38|5930.68|5931.13|5930.43|46
1730929150000|2024-11-06 21:39:10|5931.13|5930.43|5931.13|5930.43|5931.38|5930.68|5931.13|5930.43|30
1730929160000|2024-11-06 21:39:20|5931.25|5930.55|5931.38|5930.68|5931.38|5930.68|5931.13|5930.43|13
1730929170000|2024-11-06 21:39:30|5931.13|5930.43|5931.38|5930.68|5931.38|5930.68|5931.13|5930.43|26
1730929180000|2024-11-06 21:39:40|5931.5|5930.8|5931.38|5930.68|5931.5|5930.8|5931.38|5930.68|39
1730929190000|2024-11-06 21:39:50|5931.5|5930.8|5931.63|5930.93|5931.63|5930.93|5931.5|5930.8|16
1730929200000|2024-11-06 21:40:00|5931.38|5930.68|5931.13|5930.43|5931.38|5930.68|5931.13|5930.43|92
1730929210000|2024-11-06 21:40:10|5931.38|5930.68|5931.38|5930.68|5931.38|5930.68|5931.13|5930.43|31
1730929220000|2024-11-06 21:40:20|||||||||2
1730929230000|2024-11-06 21:40:30|||||||||36
1730929240000|2024-11-06 21:40:40|5932.03|5930.53|5931.92|5930.42|5932.03|5930.53|5931.92|5930.42|17
1730929250000|2024-11-06 21:40:50|5931.88|5930.38|5931.88|5930.38|5931.88|5930.38|5931.88|5930.38|8
1730929260000|2024-11-06 21:41:00|5931.81|5930.31|5931.77|5930.27|5931.81|5930.31|5931.77|5930.27|0
1730929270000|2024-11-06 21:41:10|5931.81|5930.31|5931.85|5930.35|5931.85|5930.35|5931.81|5930.31|30
1730929280000|2024-11-06 21:41:20|5931.81|5930.31|5931.77|5930.27|5931.81|5930.31|5931.77|5930.27|1
1730929290000|2024-11-06 21:41:30|5931.8|5930.3|5931.81|5930.31|5931.91|5930.41|5931.8|5930.3|24
1730929300000|2024-11-06 21:41:40|5931.77|5930.27|5931.77|5930.27|5931.77|5930.27|5931.77|5930.27|5
1730929310000|2024-11-06 21:41:50|5931.88|5930.38|5931.88|5930.38|5931.88|5930.38|5931.81|5930.31|8
1730929320000|2024-11-06 21:42:00|5931.81|5930.31|5931.74|5930.24|5931.81|5930.31|5931.74|5930.24|63
1730929330000|2024-11-06 21:42:10|||||||||16
1730929340000|2024-11-06 21:42:20|5931.76|5930.26|5932.11|5930.61|5932.11|5930.61|5931.76|5930.26|47
1730929350000|2024-11-06 21:42:30|5932.08|5930.58|5932.39|5930.89|5932.43|5930.93|5932.08|5930.58|96
1730929360000|2024-11-06 21:42:40|5932.32|5930.82|5932.43|5930.93|5932.43|5930.93|5932.13|5930.63|4
1730929370000|2024-11-06 21:42:50|5932.36|5930.86|5932.21|5930.71|5932.43|5930.93|5932.02|5930.52|151
1730929380000|2024-11-06 21:43:00|5932.39|5930.89|5932.47|5930.97|5932.56|5931.06|5932.39|5930.89|40
1730929390000|2024-11-06 21:43:10|5932.49|5930.99|5932.49|5930.99|5932.49|5930.99|5932.49|5930.99|14
1730929400000|2024-11-06 21:43:20|5932.53|5931.03|5932.69|5931.19|5932.76|5931.26|5932.53|5931.03|31
1730929410000|2024-11-06 21:43:30|5932.76|5931.26|5932.83|5931.33|5932.83|5931.33|5932.76|5931.26|54
1730929420000|2024-11-06 21:43:40|5932.86|5931.36|5932.89|5931.39|5932.92|5931.42|5932.86|5931.36|52
1730929430000|2024-11-06 21:43:50|5932.87|5931.37|5932.83|5931.33|5932.87|5931.37|5932.83|5931.33|25
1730929440000|2024-11-06 21:44:00|5932.76|5931.26|5932.76|5931.26|5932.83|5931.33|5932.76|5931.26|26
1730929460000|2024-11-06 21:44:20|5932.74|5931.24|5932.49|5930.99|5932.74|5931.24|5932.49|5930.99|24
1730929470000|2024-11-06 21:44:30|5932.45|5930.95|5932.39|5930.89|5932.47|5930.97|5932.28|5930.78|27
1730929480000|2024-11-06 21:44:40|5932.47|5930.97|5932.48|5930.98|5932.48|5930.98|5932.39|5930.89|24
1730929490000|2024-11-06 21:44:50|5932.47|5930.97|5932.05|5930.55|5932.49|5930.99|5931.98|5930.48|129
1730929500000|2024-11-06 21:45:00|5932.03|5930.53|5932.02|5930.52|5932.03|5930.53|5931.92|5930.42|44
1730929510000|2024-11-06 21:45:10|||||||||15
1730929520000|2024-11-06 21:45:20|5932.05|5930.55|5932.3|5930.8|5932.3|5930.8|5932.05|5930.55|96
1730929530000|2024-11-06 21:45:30|5932.32|5930.82|5932.81|5931.31|5932.81|5931.31|5932.32|5930.82|119
1730929540000|2024-11-06 21:45:40|5932.66|5931.16|5932.97|5931.47|5932.97|5931.47|5932.66|5931.16|105
1730929550000|2024-11-06 21:45:50|5933.23|5931.73|5933.25|5931.75|5933.69|5932.19|5933.23|5931.73|55
1730929560000|2024-11-06 21:46:00|5933.23|5931.73|5933.04|5931.54|5933.23|5931.73|5933.04|5931.54|135
1730929570000|2024-11-06 21:46:10|5933.02|5931.52|5933.04|5931.54|5933.11|5931.61|5932.8|5931.3|51
1730929580000|2024-11-06 21:46:20|5933|5931.5|5933.04|5931.54|5933.04|5931.54|5933|5931.5|6
1730929590000|2024-11-06 21:46:30|5933.05|5931.55|5933.36|5931.86|5933.36|5931.86|5933.04|5931.54|48
1730929610000|2024-11-06 21:46:50|5933.34|5931.84|5933.14|5931.64|5933.34|5931.84|5933.11|5931.61|42
1730929620000|2024-11-06 21:47:00|5933.21|5931.71|5933.25|5931.75|5933.39|5931.89|5933.11|5931.61|90
1730929630000|2024-11-06 21:47:10|5933.28|5931.78|5933.11|5931.61|5933.28|5931.78|5933.11|5931.61|58
1730929640000|2024-11-06 21:47:20|5933.15|5931.65|5933.15|5931.65|5933.19|5931.69|5933.11|5931.61|49
1730929650000|2024-11-06 21:47:30|5933.11|5931.61|5933.28|5931.78|5933.36|5931.86|5933.11|5931.61|29
1730929660000|2024-11-06 21:47:40|5933.25|5931.75|5933.27|5931.77|5933.27|5931.77|5933.25|5931.75|18
1730929670000|2024-11-06 21:47:50|5933.53|5932.03|5933.83|5932.33|5933.83|5932.33|5933.45|5931.95|75
1730929680000|2024-11-06 21:48:00|5933.85|5932.35|5933.9|5932.4|5934.07|5932.57|5933.83|5932.33|102
1730929690000|2024-11-06 21:48:10|5933.87|5932.37|5933.79|5932.29|5933.87|5932.37|5933.73|5932.23|31
1730929700000|2024-11-06 21:48:20|5933.76|5932.26|5933.94|5932.44|5933.98|5932.48|5933.76|5932.26|19
1730929710000|2024-11-06 21:48:30|5933.95|5932.45|5933.98|5932.48|5934|5932.5|5933.94|5932.44|19
1730929720000|2024-11-06 21:48:40|5933.95|5932.45|5933.73|5932.23|5933.95|5932.45|5933.38|5931.88|122
1730929730000|2024-11-06 21:48:50|5933.76|5932.26|5933.9|5932.4|5933.9|5932.4|5933.76|5932.26|9
1730929740000|2024-11-06 21:49:00|5933.92|5932.42|5934.28|5932.78|5934.28|5932.78|5933.73|5932.23|148
1730929750000|2024-11-06 21:49:10|5934.35|5932.85|5934.71|5933.21|5934.71|5933.21|5934.28|5932.78|72
1730929760000|2024-11-06 21:49:20|5934.78|5933.28|5934.78|5933.28|5934.78|5933.28|5934.78|5933.28|12
1730929770000|2024-11-06 21:49:30|5934.8|5933.3|5934.66|5933.16|5934.8|5933.3|5934.66|5933.16|163
1730929780000|2024-11-06 21:49:40|5934.69|5933.19|5934.52|5933.02|5934.73|5933.23|5934.45|5932.95|61
1730929790000|2024-11-06 21:49:50|5934.49|5932.99|5934.69|5933.19|5934.69|5933.19|5934.41|5932.91|28
1730929800000|2024-11-06 21:50:00|5934.66|5933.16|5934.88|5933.38|5934.88|5933.38|5934.52|5933.02|62
1730929810000|2024-11-06 21:50:10|5934.95|5933.45|5935.05|5933.55|5935.05|5933.55|5934.79|5933.29|19
1730929820000|2024-11-06 21:50:20|5935.08|5933.58|5935.05|5933.55|5935.22|5933.72|5935.05|5933.55|34
1730929830000|2024-11-06 21:50:30|5935.06|5933.56|5934.94|5933.44|5935.13|5933.63|5934.94|5933.44|61
1730929840000|2024-11-06 21:50:40|5934.83|5933.33|5934.66|5933.16|5934.83|5933.33|5934.66|5933.16|34
1730929850000|2024-11-06 21:50:50|5934.8|5933.3|5934.88|5933.38|5934.88|5933.38|5934.77|5933.27|29
1730929860000|2024-11-06 21:51:00|5934.73|5933.23|5934.66|5933.16|5934.73|5933.23|5934.52|5933.02|92
1730929870000|2024-11-06 21:51:10|5934.69|5933.19|5934.69|5933.19|5934.69|5933.19|5934.69|5933.19|6
1730929880000|2024-11-06 21:51:20|5934.66|5933.16|5934.73|5933.23|5934.88|5933.38|5934.66|5933.16|5
1730929890000|2024-11-06 21:51:30|5934.77|5933.27|5935.14|5933.64|5935.14|5933.64|5934.77|5933.27|60
1730929900000|2024-11-06 21:51:40|5935.07|5933.57|5935.14|5933.64|5935.14|5933.64|5935.07|5933.57|6
1730929910000|2024-11-06 21:51:50|5935.07|5933.57|5935.07|5933.57|5935.07|5933.57|5935.07|5933.57|36
1730929920000|2024-11-06 21:52:00|5935.12|5933.62|5935.48|5933.98|5935.48|5933.98|5935.12|5933.62|132
1730929930000|2024-11-06 21:52:10|5935.56|5934.06|5935.63|5934.13|5935.63|5934.13|5935.48|5933.98|57
1730929940000|2024-11-06 21:52:20|5935.62|5934.12|5935.39|5933.89|5935.62|5934.12|5935.07|5933.57|134
1730929950000|2024-11-06 21:52:30|5935.31|5933.81|5935.35|5933.85|5935.35|5933.85|5935.11|5933.61|63
1730929960000|2024-11-06 21:52:40|5935.33|5933.83|5935.14|5933.64|5935.33|5933.83|5935.14|5933.64|7
1730929970000|2024-11-06 21:52:50|5935.11|5933.61|5935.11|5933.61|5935.11|5933.61|5935.11|5933.61|17
1730929980000|2024-11-06 21:53:00|5935.13|5933.63|5935.18|5933.68|5935.35|5933.85|5935.13|5933.63|74
1730929990000|2024-11-06 21:53:10|5935.29|5933.79|5935.56|5934.06|5935.56|5934.06|5935.29|5933.79|34
1730930000000|2024-11-06 21:53:20|5935.39|5933.89|5935.14|5933.64|5935.6|5934.1|5935.14|5933.64|74
1730930010000|2024-11-06 21:53:30|5935.18|5933.68|5935.5|5934|5935.5|5934|5935.18|5933.68|30
1730930020000|2024-11-06 21:53:40|5935.52|5934.02|5935.62|5934.12|5935.62|5934.12|5935.52|5934.02|44
1730930030000|2024-11-06 21:53:50|5935.65|5934.15|5936.73|5935.23|5936.73|5935.23|5935.65|5934.15|163
1730930040000|2024-11-06 21:54:00|5936.8|5935.3|5936.17|5934.67|5936.83|5935.33|5936.17|5934.67|303
1730930050000|2024-11-06 21:54:10|5936.12|5934.62|5935.76|5934.26|5936.12|5934.62|5935.72|5934.22|101
1730930060000|2024-11-06 21:54:20|5935.78|5934.28|5935.85|5934.35|5935.96|5934.46|5935.78|5934.28|12
1730930070000|2024-11-06 21:54:30|5935.87|5934.37|5936.28|5934.78|5936.38|5934.88|5935.87|5934.37|80
1730930080000|2024-11-06 21:54:40|5936.35|5934.85|5935.76|5934.26|5936.35|5934.85|5935.76|5934.26|153
1730930090000|2024-11-06 21:54:50|5935.72|5934.22|5935.58|5934.08|5935.72|5934.22|5935.58|5934.08|11
1730930100000|2024-11-06 21:55:00|5935.56|5934.06|5935.79|5934.29|5935.83|5934.33|5935.52|5934.02|105
1730930110000|2024-11-06 21:55:10|5935.9|5934.4|5935.93|5934.43|5936.24|5934.74|5935.9|5934.4|110
1730930120000|2024-11-06 21:55:20|5935.9|5934.4|5935.93|5934.43|5935.93|5934.43|5935.9|5934.4|27
1730930130000|2024-11-06 21:55:30|||||||||31
1730930140000|2024-11-06 21:55:40|||||||||8
1730930150000|2024-11-06 21:55:50|5935.96|5934.46|5935.93|5934.43|5935.96|5934.46|5935.93|5934.43|43
1730930160000|2024-11-06 21:56:00|5935.96|5934.46|5936.24|5934.74|5936.24|5934.74|5935.96|5934.46|113
1730930170000|2024-11-06 21:56:10|5936.28|5934.78|5936.4|5934.9|5936.4|5934.9|5936.26|5934.76|86
1730930180000|2024-11-06 21:56:20|5936.43|5934.93|5936.75|5935.25|5936.75|5935.25|5936.43|5934.93|27
1730930190000|2024-11-06 21:56:30|5936.79|5935.29|5936.79|5935.29|5936.79|5935.29|5936.79|5935.29|37
1730930200000|2024-11-06 21:56:40|5936.83|5935.33|5936.75|5935.25|5936.83|5935.33|5936.75|5935.25|40
1730930210000|2024-11-06 21:56:50|5936.73|5935.23|5936.79|5935.29|5936.79|5935.29|5936.58|5935.08|132
1730930220000|2024-11-06 21:57:00|5936.75|5935.25|5936.79|5935.29|5937.2|5935.7|5936.75|5935.25|150
1730930230000|2024-11-06 21:57:10|5936.83|5935.33|5936.99|5935.49|5937.2|5935.7|5936.83|5935.33|87
1730930240000|2024-11-06 21:57:20|5937.18|5935.68|5936.88|5935.38|5937.21|5935.71|5936.3|5934.8|331
1730930250000|2024-11-06 21:57:30|5936.96|5935.46|5937.64|5936.14|5937.64|5936.14|5936.96|5935.46|156
1730930260000|2024-11-06 21:57:40|5937.67|5936.17|5937.55|5936.05|5937.67|5936.17|5937.5|5936|122
1730930270000|2024-11-06 21:57:50|5937.56|5936.06|5937.64|5936.14|5937.64|5936.14|5937.56|5936.06|23
1730930280000|2024-11-06 21:58:00|5937.61|5936.11|5937.26|5935.76|5937.61|5936.11|5937.26|5935.76|101
1730930290000|2024-11-06 21:58:10|5937.41|5935.91|5937.39|5935.89|5937.6|5936.1|5937.36|5935.86|72
1730930300000|2024-11-06 21:58:20|5937.54|5936.04|5937.48|5935.98|5937.64|5936.14|5937.47|5935.97|169
1730930310000|2024-11-06 21:58:30|5937.47|5935.97|5937.5|5936|5937.64|5936.14|5937.47|5935.97|58
1730930320000|2024-11-06 21:58:40|5937.47|5935.97|5937.5|5936|5937.5|5936|5937.3|5935.8|76
1730930330000|2024-11-06 21:58:50|5937.47|5935.97|5937.19|5935.69|5937.47|5935.97|5937.19|5935.69|31
1730930340000|2024-11-06 21:59:00|5937.21|5935.71|5937.35|5935.85|5937.39|5935.89|5937.15|5935.65|96
1730930350000|2024-11-06 21:59:10|5937.33|5935.83|5937.42|5935.92|5937.42|5935.92|5937.02|5935.52|78
1730930360000|2024-11-06 21:59:20|5937.45|5935.95|5937.45|5935.95|5937.45|5935.95|5937.42|5935.92|86
1730930370000|2024-11-06 21:59:30|5936.75|5935.25|5936.83|5935.33|5937.56|5936.06|5936.75|5935.25|1207
1730930380000|2024-11-06 21:59:40|5937.49|5935.99|5937.51|5936.01|5937.62|5936.12|5937.42|5935.92|97
1730930390000|2024-11-06 21:59:50|5937.52|5936.02|5937.33|5935.83|5937.58|5936.08|5936.89|5935.39|734
1730930400000|2024-11-06 22:00:00|5938.64|5937.14|5938.16|5936.66|5938.64|5937.14|5938.16|5936.66|11
1730930410000|2024-11-06 22:00:10|5938.35|5936.85|5938.35|5936.85|5938.35|5936.85|5938.35|5936.85|0
1730930430000|2024-11-06 22:00:30|5938.27|5936.77|5938.31|5936.81|5938.31|5936.81|5938.27|5936.77|0
1730930440000|2024-11-06 22:00:40|5938.27|5936.77|5938.23|5936.73|5938.27|5936.77|5938.23|5936.73|0
1730930450000|2024-11-06 22:00:50|5938.01|5936.51|5938.23|5936.73|5938.23|5936.73|5938.01|5936.51|0
1730930460000|2024-11-06 22:01:00|5938.27|5936.77|5938.27|5936.77|5938.27|5936.77|5938.27|5936.77|0
1730930480000|2024-11-06 22:01:20|5938.23|5936.73|5938.23|5936.73|5938.23|5936.73|5938.23|5936.73|0
1730930490000|2024-11-06 22:01:30|5938.27|5936.77|5938.27|5936.77|5938.27|5936.77|5938.27|5936.77|0
1730930540000|2024-11-06 22:02:20|5938.31|5936.81|5938.31|5936.81|5938.31|5936.81|5938.31|5936.81|0
1730930560000|2024-11-06 22:02:40|5938.23|5936.73|5938.23|5936.73|5938.23|5936.73|5938.23|5936.73|0
1730930620000|2024-11-06 22:03:40|5938.16|5936.66|5938.2|5936.7|5938.2|5936.7|5938.12|5936.62|0
1730930640000|2024-11-06 22:04:00|5938.16|5936.66|5938.23|5936.73|5938.23|5936.73|5938.16|5936.66|0
1730930650000|2024-11-06 22:04:10|5938.42|5936.92|5938.42|5936.92|5938.42|5936.92|5938.42|5936.92|0
1730930660000|2024-11-06 22:04:20|5937.98|5936.48|5937.79|5936.29|5937.98|5936.48|5937.61|5936.11|0
1730930670000|2024-11-06 22:04:30|5937.83|5936.33|5937.98|5936.48|5937.98|5936.48|5937.83|5936.33|0
1730930700000|2024-11-06 22:05:00|5937.83|5936.33|5937.83|5936.33|5937.83|5936.33|5937.83|5936.33|0
1730930710000|2024-11-06 22:05:10|5938.05|5936.55|5937.83|5936.33|5938.05|5936.55|5937.83|5936.33|0
1730930730000|2024-11-06 22:05:30|5937.65|5936.15|5937.98|5936.48|5937.98|5936.48|5937.65|5936.15|0
1730930800000|2024-11-06 22:06:40|5938.27|5936.77|5938.27|5936.77|5938.27|5936.77|5938.27|5936.77|0
1730930810000|2024-11-06 22:06:50|5938.46|5936.96|5938.46|5936.96|5938.46|5936.96|5938.46|5936.96|0
1730930820000|2024-11-06 22:07:00|5938.42|5936.92|5938.42|5936.92|5938.42|5936.92|5938.42|5936.92|0
1730930840000|2024-11-06 22:07:20|5938.38|5936.88|5938.38|5936.88|5938.38|5936.88|5938.38|5936.88|0
1730930850000|2024-11-06 22:07:30|5938.46|5936.96|5938.46|5936.96|5938.46|5936.96|5938.46|5936.96|0
1730930880000|2024-11-06 22:08:00|5938.38|5936.88|5938.38|5936.88|5938.38|5936.88|5938.38|5936.88|0
1730930950000|2024-11-06 22:09:10|5938.35|5936.85|5938.35|5936.85|5938.35|5936.85|5938.35|5936.85|0
1730930970000|2024-11-06 22:09:30|5938.57|5937.07|5938.57|5937.07|5938.57|5937.07|5938.57|5937.07|0
1730930980000|2024-11-06 22:09:40|5938.68|5937.18|5938.71|5937.21|5938.71|5937.21|5938.68|5937.18|0
1730930990000|2024-11-06 22:09:50|5938.79|5937.29|5938.79|5937.29|5938.79|5937.29|5938.79|5937.29|0
1730931000000|2024-11-06 22:10:00|5938.46|5936.96|5938.46|5936.96|5938.46|5936.96|5938.46|5936.96|0
1730931020000|2024-11-06 22:10:20|5938.64|5937.14|5938.64|5937.14|5938.64|5937.14|5938.64|5937.14|0
1730931110000|2024-11-06 22:11:50|5938.68|5937.18|5938.93|5937.43|5938.93|5937.43|5938.68|5937.18|0
1730931130000|2024-11-06 22:12:10|5938.9|5937.4|5938.68|5937.18|5938.9|5937.4|5938.68|5937.18|0
1730931150000|2024-11-06 22:12:30|5938.49|5936.99|5938.49|5936.99|5938.49|5936.99|5938.49|5936.99|0
1730931210000|2024-11-06 22:13:30|5938.71|5937.21|5938.71|5937.21|5938.71|5937.21|5938.71|5937.21|0
1730931230000|2024-11-06 22:13:50|5938.9|5937.4|5938.93|5937.43|5938.93|5937.43|5938.9|5937.4|0
1730931280000|2024-11-06 22:14:40|5939.04|5937.54|5939.15|5937.65|5939.15|5937.65|5939.04|5937.54|0
1730931310000|2024-11-06 22:15:10|5938.71|5937.21|5938.71|5937.21|5938.71|5937.21|5938.71|5937.21|0
1730931320000|2024-11-06 22:15:20|5938.9|5937.4|5938.57|5937.07|5938.9|5937.4|5938.57|5937.07|0
1730931330000|2024-11-06 22:15:30|5938.9|5937.4|5938.71|5937.21|5938.9|5937.4|5938.35|5936.85|0
1730931340000|2024-11-06 22:15:40|5938.68|5937.18|5938.71|5937.21|5938.71|5937.21|5938.68|5937.18|0
1730931360000|2024-11-06 22:16:00|5938.46|5936.96|5938.46|5936.96|5938.46|5936.96|5938.46|5936.96|0
1730931460000|2024-11-06 22:17:40|5938.42|5936.92|5938.42|5936.92|5938.42|5936.92|5938.42|5936.92|0
1730931490000|2024-11-06 22:18:10|5938.05|5936.55|5938.05|5936.55|5938.05|5936.55|5938.05|5936.55|0
1730931500000|2024-11-06 22:18:20|5938.38|5936.88|5937.68|5936.18|5938.38|5936.88|5937.68|5936.18|0
1730931540000|2024-11-06 22:19:00|5938.16|5936.66|5937.68|5936.18|5938.16|5936.66|5937.68|5936.18|0
1730931550000|2024-11-06 22:19:10|5938.16|5936.66|5938.16|5936.66|5938.16|5936.66|5938.16|5936.66|0
1730931560000|2024-11-06 22:19:20|5937.9|5936.4|5937.9|5936.4|5937.9|5936.4|5937.9|5936.4|0
1730931580000|2024-11-06 22:19:40|5938.01|5936.51|5938.01|5936.51|5938.01|5936.51|5938.01|5936.51|0
1730931640000|2024-11-06 22:20:40|5938.27|5936.77|5937.94|5936.44|5938.27|5936.77|5937.94|5936.44|0
1730931680000|2024-11-06 22:21:20|5938.27|5936.77|5938.27|5936.77|5938.27|5936.77|5938.27|5936.77|0
1730931700000|2024-11-06 22:21:40|5937.39|5935.89|5937.39|5935.89|5937.39|5935.89|5937.39|5935.89|0
1730931710000|2024-11-06 22:21:50|5936.92|5935.42|5936.88|5935.38|5936.92|5935.42|5936.88|5935.38|0
1730931730000|2024-11-06 22:22:10|5936.92|5935.42|5936.88|5935.38|5936.92|5935.42|5936.88|5935.38|0
1730931740000|2024-11-06 22:22:20|5936.92|5935.42|5936.92|5935.42|5936.92|5935.42|5936.92|5935.42|0
1730931750000|2024-11-06 22:22:30|5937.03|5935.53|5937.03|5935.53|5937.03|5935.53|5937.03|5935.53|0
1730931760000|2024-11-06 22:22:40|5936.92|5935.42|5936.88|5935.38|5936.92|5935.42|5936.88|5935.38|0
1730931830000|2024-11-06 22:23:50|5936.85|5935.35|5936.85|5935.35|5936.85|5935.35|5936.85|5935.35|0
1730931840000|2024-11-06 22:24:00|5936.88|5935.38|5936.88|5935.38|5936.88|5935.38|5936.88|5935.38|0
1730931880000|2024-11-06 22:24:40|5936.92|5935.42|5936.92|5935.42|5936.92|5935.42|5936.92|5935.42|0
1730931930000|2024-11-06 22:25:30|5936.96|5935.46|5936.96|5935.46|5936.96|5935.46|5936.96|5935.46|0
1730932000000|2024-11-06 22:26:40|5937.13|5935.63|5937.13|5935.63|5937.13|5935.63|5937.13|5935.63|0
1730932060000|2024-11-06 22:27:40|5937.24|5935.74|5937.24|5935.74|5937.24|5935.74|5937.24|5935.74|0
1730932110000|2024-11-06 22:28:30|5937.13|5935.63|5937.13|5935.63|5937.13|5935.63|5937.13|5935.63|0
1730932200000|2024-11-06 22:30:00|5937.1|5935.6|5937.1|5935.6|5937.1|5935.6|5937.1|5935.6|0
1730932220000|2024-11-06 22:30:20|5936.62|5935.12|5936.62|5935.12|5936.62|5935.12|5936.62|5935.12|0
1730932230000|2024-11-06 22:30:30|5936.59|5935.09|5936.59|5935.09|5936.59|5935.09|5936.59|5935.09|0
1730932250000|2024-11-06 22:30:50|5936.66|5935.16|5936.66|5935.16|5936.66|5935.16|5936.66|5935.16|0
1730932340000|2024-11-06 22:32:20|5936.62|5935.12|5936.62|5935.12|5936.62|5935.12|5936.62|5935.12|0
1730932420000|2024-11-06 22:33:40|5936.55|5935.05|5936.55|5935.05|5936.55|5935.05|5936.55|5935.05|0
1730932450000|2024-11-06 22:34:10|5936.62|5935.12|5936.62|5935.12|5936.62|5935.12|5936.62|5935.12|0
1730932630000|2024-11-06 22:37:10|5936.51|5935.01|5936.26|5934.76|5936.51|5935.01|5936.26|5934.76|0
1730932660000|2024-11-06 22:37:40|5936.04|5934.54|5936.04|5934.54|5936.04|5934.54|5936.04|5934.54|0
1730932720000|2024-11-06 22:38:40|5935.82|5934.32|5935.82|5934.32|5935.82|5934.32|5935.82|5934.32|0
1730932730000|2024-11-06 22:38:50|5935.96|5934.46|5935.96|5934.46|5935.96|5934.46|5935.96|5934.46|0
1730932760000|2024-11-06 22:39:20|5935.6|5934.1|5935.74|5934.24|5935.74|5934.24|5935.6|5934.1|0
1730932780000|2024-11-06 22:39:40|5935.78|5934.28|5935.41|5933.91|5935.78|5934.28|5935.41|5933.91|0
1730932800000|2024-11-06 22:40:00|5935.12|5933.62|5935.12|5933.62|5935.23|5933.73|5935.12|5933.62|0
1730932810000|2024-11-06 22:40:10|5934.93|5933.43|5935.12|5933.62|5935.12|5933.62|5934.93|5933.43|0
1730932820000|2024-11-06 22:40:20|5935.23|5933.73|5934.71|5933.21|5935.23|5933.73|5934.68|5933.18|0
1730932840000|2024-11-06 22:40:40|5934.82|5933.32|5934.1|5932.6|5934.82|5933.32|5934.1|5932.6|0
1730932850000|2024-11-06 22:40:50|5934.13|5932.63|5934.17|5932.67|5934.17|5932.67|5934.13|5932.63|0
1730932860000|2024-11-06 22:41:00|5934.13|5932.63|5934.13|5932.63|5934.13|5932.63|5934.13|5932.63|0
1730932880000|2024-11-06 22:41:20|5933.88|5932.38|5933.88|5932.38|5933.88|5932.38|5933.88|5932.38|0
1730932890000|2024-11-06 22:41:30|5934.06|5932.56|5934.21|5932.71|5934.21|5932.71|5934.06|5932.56|0
1730932900000|2024-11-06 22:41:40|5934.24|5932.74|5934.24|5932.74|5934.24|5932.74|5934.24|5932.74|0
1730932930000|2024-11-06 22:42:10|5934.21|5932.71|5934.21|5932.71|5934.21|5932.71|5934.21|5932.71|0
1730932940000|2024-11-06 22:42:20|5934.24|5932.74|5934.21|5932.71|5934.24|5932.74|5934.21|5932.71|0
1730932950000|2024-11-06 22:42:30|5934.24|5932.74|5934.39|5932.89|5934.39|5932.89|5934.24|5932.74|0
1730932960000|2024-11-06 22:42:40|5934.43|5932.93|5934.43|5932.93|5934.43|5932.93|5934.43|5932.93|0
1730932970000|2024-11-06 22:42:50|5934.68|5933.18|5934.68|5933.18|5934.68|5933.18|5934.68|5933.18|0
1730932980000|2024-11-06 22:43:00|5934.39|5932.89|5934.5|5933|5934.5|5933|5934.39|5932.89|0
1730932990000|2024-11-06 22:43:10|5934.35|5932.85|5934.35|5932.85|5934.35|5932.85|5934.35|5932.85|0
1730933010000|2024-11-06 22:43:30|5934.43|5932.93|5934.43|5932.93|5934.43|5932.93|5934.43|5932.93|0
1730933050000|2024-11-06 22:44:10|5934.53|5933.03|5934.53|5933.03|5934.53|5933.03|5934.53|5933.03|0
1730933060000|2024-11-06 22:44:20|5934.68|5933.18|5934.68|5933.18|5934.68|5933.18|5934.68|5933.18|0
1730933200000|2024-11-06 22:46:40|5935.01|5933.51|5934.86|5933.36|5935.01|5933.51|5934.82|5933.32|0
1730933210000|2024-11-06 22:46:50|5934.9|5933.4|5934.75|5933.25|5934.9|5933.4|5934.75|5933.25|0
1730933220000|2024-11-06 22:47:00|5934.71|5933.21|5934.86|5933.36|5934.86|5933.36|5934.71|5933.21|0
1730933310000|2024-11-06 22:48:30|5934.9|5933.4|5934.9|5933.4|5934.9|5933.4|5934.9|5933.4|0
1730933340000|2024-11-06 22:49:00|5935.04|5933.54|5935.04|5933.54|5935.04|5933.54|5935.04|5933.54|0
1730933380000|2024-11-06 22:49:40|5934.9|5933.4|5934.9|5933.4|5934.9|5933.4|5934.9|5933.4|0
1730933390000|2024-11-06 22:49:50|5935.12|5933.62|5935.04|5933.54|5935.12|5933.62|5935.04|5933.54|0
1730933450000|2024-11-06 22:50:50|5935.56|5934.06|5936.11|5934.61|5936.11|5934.61|5935.56|5934.06|0
1730933470000|2024-11-06 22:51:10|5935.96|5934.46|5935.96|5934.46|5935.96|5934.46|5935.96|5934.46|0
1730933480000|2024-11-06 22:51:20|5936.11|5934.61|5935.96|5934.46|5936.11|5934.61|5935.96|5934.46|0
1730933500000|2024-11-06 22:51:40|5935.93|5934.43|5935.93|5934.43|5935.93|5934.43|5935.93|5934.43|0
1730933510000|2024-11-06 22:51:50|5935.96|5934.46|5935.96|5934.46|5935.96|5934.46|5935.96|5934.46|0
1730933530000|2024-11-06 22:52:10|5936|5934.5|5935.96|5934.46|5936|5934.5|5935.96|5934.46|0
1730933620000|2024-11-06 22:53:40|5936|5934.5|5936|5934.5|5936|5934.5|5936|5934.5|0
1730933670000|2024-11-06 22:54:30|5936.01|5934.51|5936.04|5934.54|5936.04|5934.54|5936.01|5934.51|0
1730933680000|2024-11-06 22:54:40|5936.09|5934.59|5936.17|5934.67|5936.17|5934.67|5936.09|5934.59|0
1730933690000|2024-11-06 22:54:50|5936.21|5934.71|5936.21|5934.71|5936.21|5934.71|5936.21|5934.71|0
1730933720000|2024-11-06 22:55:20|5936.28|5934.78|5936.28|5934.78|5936.28|5934.78|5936.28|5934.78|0
1730933730000|2024-11-06 22:55:30|5936.21|5934.71|5936.17|5934.67|5936.21|5934.71|5936.17|5934.67|0
1730933820000|2024-11-06 22:57:00|5936.02|5934.52|5936.02|5934.52|5936.02|5934.52|5936.02|5934.52|0
1730933860000|2024-11-06 22:57:40|5936.28|5934.78|5936.28|5934.78|5936.28|5934.78|5936.28|5934.78|0
1730933870000|2024-11-06 22:57:50|5936.39|5934.89|5936.28|5934.78|5936.39|5934.89|5936.28|5934.78|0
1730933880000|2024-11-06 22:58:00|5936.32|5934.82|5936.32|5934.82|5936.32|5934.82|5936.32|5934.82|0
1730933890000|2024-11-06 22:58:10|5936.28|5934.78|5936.28|5934.78|5936.28|5934.78|5936.28|5934.78|0
1730933930000|2024-11-06 22:58:50|5936.39|5934.89|5936.65|5935.15|5936.65|5935.15|5936.39|5934.89|0
1730933950000|2024-11-06 22:59:10|5936.35|5934.85|5936.1|5934.6|5936.35|5934.85|5936.1|5934.6|0
1730933960000|2024-11-06 22:59:20|5936.28|5934.78|5936.1|5934.6|5936.32|5934.82|5936.1|5934.6|0
1730933980000|2024-11-06 22:59:40|5936.24|5934.74|5936.28|5934.78|5936.28|5934.78|5936.24|5934.74|0
1730933990000|2024-11-06 22:59:50|5936.46|5934.96|5936.28|5934.78|5936.5|5935|5936.28|5934.78|0
1730934000000|2024-11-06 23:00:00|5935.92|5935.22|5935.17|5934.47|5936.17|5935.47|5935.17|5934.47|205
1730934010000|2024-11-06 23:00:10|5934.67|5933.97|5935.05|5934.35|5935.8|5935.1|5934.67|5933.97|152
1730934020000|2024-11-06 23:00:20|5935.17|5934.47|5933.92|5933.22|5935.3|5934.6|5933.55|5932.85|161
1730934030000|2024-11-06 23:00:30|5934.42|5933.72|5934.8|5934.1|5934.92|5934.22|5934.42|5933.72|30
1730934040000|2024-11-06 23:00:40|5934.55|5933.85|5934.05|5933.35|5934.55|5933.85|5934.05|5933.35|23
1730934050000|2024-11-06 23:00:50|5934.17|5933.47|5934.3|5933.6|5934.3|5933.6|5933.8|5933.1|46
1730934060000|2024-11-06 23:01:00|5935.05|5934.35|5934.55|5933.85|5935.55|5934.85|5934.3|5933.6|79
1730934070000|2024-11-06 23:01:10|5934.67|5933.97|5934.17|5933.47|5934.67|5933.97|5934.05|5933.35|20
1730934080000|2024-11-06 23:01:20|||||||||6
1730934090000|2024-11-06 23:01:30|5934.3|5933.6|5934.42|5933.72|5934.55|5933.85|5934.05|5933.35|70
1730934100000|2024-11-06 23:01:40|5934.55|5933.85|5934.42|5933.72|5934.55|5933.85|5934.3|5933.6|11
1730934120000|2024-11-06 23:02:00|5933.55|5932.85|5933.67|5932.97|5933.67|5932.97|5933.55|5932.85|45
1730934130000|2024-11-06 23:02:10|5933.42|5932.72|5933.05|5932.35|5933.55|5932.85|5933.05|5932.35|22
1730934140000|2024-11-06 23:02:20|5933.3|5932.6|5933.55|5932.85|5933.55|5932.85|5933.3|5932.6|14
1730934150000|2024-11-06 23:02:30|5933.67|5932.97|5933.67|5932.97|5933.8|5933.1|5933.55|5932.85|21
1730934160000|2024-11-06 23:02:40|5933.8|5933.1|5934.05|5933.35|5934.05|5933.35|5933.8|5933.1|10
1730934170000|2024-11-06 23:02:50|5934.3|5933.6|5933.8|5933.1|5934.3|5933.6|5933.8|5933.1|15
1730934180000|2024-11-06 23:03:00|5933.92|5933.22|5933.67|5932.97|5934.17|5933.47|5933.67|5932.97|52
1730934190000|2024-11-06 23:03:10|5933.8|5933.1|5934.05|5933.35|5934.05|5933.35|5933.8|5933.1|7
1730934200000|2024-11-06 23:03:20|5933.92|5933.22|5934.17|5933.47|5934.17|5933.47|5933.92|5933.22|10
1730934210000|2024-11-06 23:03:30|5934.3|5933.6|5934.42|5933.72|5934.55|5933.85|5934.3|5933.6|11
1730934220000|2024-11-06 23:03:40|5934.55|5933.85|5934.8|5934.1|5934.8|5934.1|5934.42|5933.72|13
1730934230000|2024-11-06 23:03:50|5934.3|5933.6|5934.42|5933.72|5934.55|5933.85|5934.17|5933.47|44
1730934240000|2024-11-06 23:04:00|5934.3|5933.6|5934.55|5933.85|5934.55|5933.85|5934.3|5933.6|5
1730934250000|2024-11-06 23:04:10|5934.67|5933.97|5934.42|5933.72|5934.67|5933.97|5934.42|5933.72|27
1730934270000|2024-11-06 23:04:30|5934.05|5933.35|5934.05|5933.35|5934.05|5933.35|5933.92|5933.22|22
1730934280000|2024-11-06 23:04:40|5934.17|5933.47|5934.17|5933.47|5934.17|5933.47|5934.17|5933.47|1
1730934290000|2024-11-06 23:04:50|||||||||7
1730934300000|2024-11-06 23:05:00|5934.05|5933.35|5933.92|5933.22|5934.3|5933.6|5933.42|5932.72|70
1730934310000|2024-11-06 23:05:10|5933.8|5933.1|5934.17|5933.47|5934.17|5933.47|5933.8|5933.1|5
1730934320000|2024-11-06 23:05:20|5934.3|5933.6|5934.42|5933.72|5934.55|5933.85|5934.3|5933.6|10
1730934330000|2024-11-06 23:05:30|5934.55|5933.85|5934.55|5933.85|5934.55|5933.85|5934.55|5933.85|4
1730934340000|2024-11-06 23:05:40|5934.8|5934.1|5934.67|5933.97|5934.8|5934.1|5934.67|5933.97|22
1730934350000|2024-11-06 23:05:50|5934.42|5933.72|5934.42|5933.72|5934.55|5933.85|5934.42|5933.72|16
1730934370000|2024-11-06 23:06:10|5934.55|5933.85|5934.05|5933.35|5934.67|5933.97|5934.05|5933.35|34
1730934390000|2024-11-06 23:06:30|5934.17|5933.47|5934.3|5933.6|5934.3|5933.6|5934.17|5933.47|5
1730934400000|2024-11-06 23:06:40|5934.17|5933.47|5934.17|5933.47|5934.17|5933.47|5934.17|5933.47|12
1730934410000|2024-11-06 23:06:50|5934.05|5933.35|5934.05|5933.35|5934.05|5933.35|5934.05|5933.35|5
1730934420000|2024-11-06 23:07:00|||||||||5
1730934430000|2024-11-06 23:07:10|5933.92|5933.22|5934.17|5933.47|5934.17|5933.47|5933.92|5933.22|28
1730934450000|2024-11-06 23:07:30|5934.3|5933.6|5933.42|5932.72|5934.3|5933.6|5933.42|5932.72|40
1730934460000|2024-11-06 23:07:40|5933.55|5932.85|5933.05|5932.35|5933.55|5932.85|5933.05|5932.35|45
1730934470000|2024-11-06 23:07:50|5932.92|5932.22|5933.05|5932.35|5933.17|5932.47|5932.55|5931.85|101
1730934480000|2024-11-06 23:08:00|5933.17|5932.47|5933.17|5932.47|5933.55|5932.85|5933.17|5932.47|34
1730934500000|2024-11-06 23:08:20|5933.3|5932.6|5933.17|5932.47|5933.3|5932.6|5933.17|5932.47|10
1730934510000|2024-11-06 23:08:30|5933.67|5932.97|5933.3|5932.6|5933.8|5933.1|5933.3|5932.6|42
1730934520000|2024-11-06 23:08:40|5933.42|5932.72|5933.55|5932.85|5933.55|5932.85|5933.42|5932.72|6
1730934530000|2024-11-06 23:08:50|5933.8|5933.1|5933.92|5933.22|5933.92|5933.22|5933.8|5933.1|22
1730934540000|2024-11-06 23:09:00|5934.05|5933.35|5933.8|5933.1|5934.05|5933.35|5933.8|5933.1|9
1730934550000|2024-11-06 23:09:10|5933.42|5932.72|5933.42|5932.72|5933.55|5932.85|5933.42|5932.72|41
1730934560000|2024-11-06 23:09:20|5933.55|5932.85|5933.55|5932.85|5933.55|5932.85|5933.55|5932.85|3
1730934570000|2024-11-06 23:09:30|5933.42|5932.72|5933.55|5932.85|5933.55|5932.85|5933.42|5932.72|29
1730934580000|2024-11-06 23:09:40|5933.8|5933.1|5933.8|5933.1|5933.8|5933.1|5933.8|5933.1|40
1730934590000|2024-11-06 23:09:50|||||||||2
1730934600000|2024-11-06 23:10:00|5934.05|5933.35|5934.05|5933.35|5934.05|5933.35|5934.05|5933.35|26
1730934610000|2024-11-06 23:10:10|5933.92|5933.22|5934.05|5933.35|5934.05|5933.35|5933.92|5933.22|37
1730934620000|2024-11-06 23:10:20|5933.92|5933.22|5934.05|5933.35|5934.05|5933.35|5933.92|5933.22|4
1730934630000|2024-11-06 23:10:30|5933.92|5933.22|5934.3|5933.6|5934.3|5933.6|5933.92|5933.22|55
1730934640000|2024-11-06 23:10:40|5934.17|5933.47|5934.05|5933.35|5934.17|5933.47|5933.92|5933.22|17
1730934650000|2024-11-06 23:10:50|||||||||2
1730934660000|2024-11-06 23:11:00|||||||||3
1730934680000|2024-11-06 23:11:20|5934.17|5933.47|5934.55|5933.85|5934.55|5933.85|5934.17|5933.47|61
1730934690000|2024-11-06 23:11:30|||||||||3
1730934700000|2024-11-06 23:11:40|5934.3|5933.6|5934.3|5933.6|5934.3|5933.6|5934.3|5933.6|17
1730934710000|2024-11-06 23:11:50|||||||||4
1730934720000|2024-11-06 23:12:00|5934.17|5933.47|5934.3|5933.6|5934.3|5933.6|5934.17|5933.47|11
1730934730000|2024-11-06 23:12:10|||||||||2
1730934740000|2024-11-06 23:12:20|||||||||6
1730934750000|2024-11-06 23:12:30|||||||||24
1730934760000|2024-11-06 23:12:40|5934.55|5933.85|5934.42|5933.72|5934.55|5933.85|5934.42|5933.72|36
1730934770000|2024-11-06 23:12:50|5934.3|5933.6|5934.3|5933.6|5934.3|5933.6|5934.3|5933.6|2
1730934780000|2024-11-06 23:13:00|||||||||34
1730934790000|2024-11-06 23:13:10|||||||||19
1730934800000|2024-11-06 23:13:20|||||||||3
1730934810000|2024-11-06 23:13:30|||||||||4
1730934820000|2024-11-06 23:13:40|||||||||1
1730934830000|2024-11-06 23:13:50|||||||||36
1730934840000|2024-11-06 23:14:00|5934.17|5933.47|5934.3|5933.6|5934.3|5933.6|5934.17|5933.47|27
1730934850000|2024-11-06 23:14:10|5934.17|5933.47|5934.3|5933.6|5934.3|5933.6|5934.17|5933.47|26
1730934860000|2024-11-06 23:14:20|5934.17|5933.47|5934.3|5933.6|5934.3|5933.6|5934.17|5933.47|7
1730934870000|2024-11-06 23:14:30|5934.42|5933.72|5934.42|5933.72|5934.55|5933.85|5934.42|5933.72|14
1730934880000|2024-11-06 23:14:40|5934.55|5933.85|5934.3|5933.6|5934.55|5933.85|5934.3|5933.6|5
1730934890000|2024-11-06 23:14:50|||||||||5
1730934900000|2024-11-06 23:15:00|||||||||20
1730934910000|2024-11-06 23:15:10|5934.05|5933.35|5933.8|5933.1|5934.05|5933.35|5933.8|5933.1|28
1730934920000|2024-11-06 23:15:20|5933.92|5933.22|5933.92|5933.22|5934.05|5933.35|5933.8|5933.1|15
1730934940000|2024-11-06 23:15:40|5933.8|5933.1|5933.92|5933.22|5933.92|5933.22|5933.8|5933.1|2
1730934950000|2024-11-06 23:15:50|||||||||8
1730934980000|2024-11-06 23:16:20|5934.05|5933.35|5934.3|5933.6|5934.3|5933.6|5934.05|5933.35|8
1730934990000|2024-11-06 23:16:30|||||||||2
1730935000000|2024-11-06 23:16:40|5934.42|5933.72|5934.05|5933.35|5934.42|5933.72|5934.05|5933.35|25
1730935010000|2024-11-06 23:16:50|5934.17|5933.47|5934.05|5933.35|5934.17|5933.47|5934.05|5933.35|8
1730935020000|2024-11-06 23:17:00|5934.3|5933.6|5934.17|5933.47|5934.3|5933.6|5934.05|5933.35|34
1730935030000|2024-11-06 23:17:10|5934.05|5933.35|5933.42|5932.72|5934.05|5933.35|5933.3|5932.6|39
1730935040000|2024-11-06 23:17:20|5933.3|5932.6|5933.3|5932.6|5933.42|5932.72|5933.17|5932.47|22
1730935050000|2024-11-06 23:17:30|5932.8|5932.1|5932.8|5932.1|5932.8|5932.1|5932.8|5932.1|46
1730935060000|2024-11-06 23:17:40|||||||||1
1730935070000|2024-11-06 23:17:50|5932.92|5932.22|5932.92|5932.22|5932.92|5932.22|5932.92|5932.22|15
1730935080000|2024-11-06 23:18:00|5933.05|5932.35|5932.55|5931.85|5933.05|5932.35|5932.55|5931.85|81
1730935090000|2024-11-06 23:18:10|5932.67|5931.97|5932.55|5931.85|5932.67|5931.97|5932.55|5931.85|3
1730935100000|2024-11-06 23:18:20|5932.8|5932.1|5932.55|5931.85|5932.8|5932.1|5932.55|5931.85|13
1730935110000|2024-11-06 23:18:30|||||||||1
1730935120000|2024-11-06 23:18:40|5932.3|5931.6|5931.3|5930.6|5932.3|5931.6|5931.3|5930.6|144
1730935130000|2024-11-06 23:18:50|5931.17|5930.47|5931.92|5931.22|5931.92|5931.22|5931.05|5930.35|89
1730935140000|2024-11-06 23:19:00|5932.17|5931.47|5932.3|5931.6|5932.3|5931.6|5932.17|5931.47|26
1730935150000|2024-11-06 23:19:10|5932.55|5931.85|5932.42|5931.72|5932.55|5931.85|5932.42|5931.72|7
1730935160000|2024-11-06 23:19:20|5932.05|5931.35|5932.17|5931.47|5932.17|5931.47|5932.05|5931.35|26
1730935170000|2024-11-06 23:19:30|5932.05|5931.35|5931.8|5931.1|5932.17|5931.47|5931.8|5931.1|19
1730935180000|2024-11-06 23:19:40|5931.67|5930.97|5931.8|5931.1|5931.92|5931.22|5931.67|5930.97|32
1730935190000|2024-11-06 23:19:50|||||||||10
1730935200000|2024-11-06 23:20:00|5931.55|5930.85|5931.8|5931.1|5931.8|5931.1|5931.55|5930.85|19
1730935210000|2024-11-06 23:20:10|5931.55|5930.85|5931.42|5930.72|5931.55|5930.85|5931.3|5930.6|23
1730935220000|2024-11-06 23:20:20|5931.55|5930.85|5931.3|5930.6|5931.55|5930.85|5931.3|5930.6|6
1730935230000|2024-11-06 23:20:30|||||||||27
1730935240000|2024-11-06 23:20:40|5931.42|5930.72|5931.3|5930.6|5931.42|5930.72|5931.3|5930.6|16
1730935250000|2024-11-06 23:20:50|5931.42|5930.72|5931.3|5930.6|5931.55|5930.85|5931.3|5930.6|38
1730935260000|2024-11-06 23:21:00|5931.42|5930.72|5931.55|5930.85|5931.55|5930.85|5931.42|5930.72|13
1730935270000|2024-11-06 23:21:10|||||||||8
1730935280000|2024-11-06 23:21:20|5931.67|5930.97|5931.55|5930.85|5931.67|5930.97|5931.55|5930.85|14
1730935290000|2024-11-06 23:21:30|5931.67|5930.97|5931.67|5930.97|5931.8|5931.1|5931.55|5930.85|36
1730935300000|2024-11-06 23:21:40|5931.55|5930.85|5931.8|5931.1|5931.8|5931.1|5931.55|5930.85|36
1730935330000|2024-11-06 23:22:10|5931.67|5930.97|5931.67|5930.97|5931.67|5930.97|5931.55|5930.85|22
1730935340000|2024-11-06 23:22:20|5931.55|5930.85|5931.8|5931.1|5931.8|5931.1|5931.55|5930.85|12
1730935350000|2024-11-06 23:22:30|5931.92|5931.22|5931.92|5931.22|5932.05|5931.35|5931.92|5931.22|15
1730935360000|2024-11-06 23:22:40|5931.8|5931.1|5932.42|5931.72|5932.55|5931.85|5931.8|5931.1|34
1730935370000|2024-11-06 23:22:50|5932.55|5931.85|5932.3|5931.6|5932.55|5931.85|5932.3|5931.6|12
1730935380000|2024-11-06 23:23:00|5932.05|5931.35|5932.3|5931.6|5932.3|5931.6|5931.92|5931.22|38
1730935390000|2024-11-06 23:23:10|5932.05|5931.35|5932.17|5931.47|5932.17|5931.47|5932.05|5931.35|11
1730935400000|2024-11-06 23:23:20|5932.05|5931.35|5932.05|5931.35|5932.05|5931.35|5932.05|5931.35|1
1730935410000|2024-11-06 23:23:30|5931.8|5931.1|5932.05|5931.35|5932.05|5931.35|5931.8|5931.1|28
1730935420000|2024-11-06 23:23:40|5932.17|5931.47|5932.3|5931.6|5932.3|5931.6|5932.17|5931.47|9
1730935430000|2024-11-06 23:23:50|5932.42|5931.72|5932.3|5931.6|5932.42|5931.72|5932.3|5931.6|13
1730935440000|2024-11-06 23:24:00|5932.17|5931.47|5932.05|5931.35|5932.3|5931.6|5932.05|5931.35|16
1730935450000|2024-11-06 23:24:10|5931.92|5931.22|5931.8|5931.1|5931.92|5931.22|5931.8|5931.1|17
1730935460000|2024-11-06 23:24:20|5931.67|5930.97|5931.3|5930.6|5931.67|5930.97|5931.3|5930.6|30
1730935470000|2024-11-06 23:24:30|5931.42|5930.72|5931.3|5930.6|5931.55|5930.85|5931.3|5930.6|5
1730935480000|2024-11-06 23:24:40|5931.05|5930.35|5931.55|5930.85|5931.55|5930.85|5931.05|5930.35|38
1730935490000|2024-11-06 23:24:50|5931.67|5930.97|5931.55|5930.85|5931.67|5930.97|5931.55|5930.85|18
1730935500000|2024-11-06 23:25:00|5931.67|5930.97|5931.92|5931.22|5931.92|5931.22|5931.67|5930.97|8
1730935510000|2024-11-06 23:25:10|5931.8|5931.1|5931.8|5931.1|5931.8|5931.1|5931.8|5931.1|0
1730935520000|2024-11-06 23:25:20|||||||||1
1730935530000|2024-11-06 23:25:30|5932.05|5931.35|5931.92|5931.22|5932.05|5931.35|5931.92|5931.22|59
1730935540000|2024-11-06 23:25:40|5931.8|5931.1|5931.67|5930.97|5931.8|5931.1|5931.55|5930.85|38
1730935550000|2024-11-06 23:25:50|5931.55|5930.85|5931.3|5930.6|5931.55|5930.85|5931.3|5930.6|30
1730935560000|2024-11-06 23:26:00|5931.55|5930.85|5931.8|5931.1|5931.8|5931.1|5931.55|5930.85|44
1730935570000|2024-11-06 23:26:10|5931.92|5931.22|5931.3|5930.6|5932.05|5931.35|5931.3|5930.6|59
1730935580000|2024-11-06 23:26:20|5931.05|5930.35|5931.05|5930.35|5931.05|5930.35|5931.05|5930.35|43
1730935590000|2024-11-06 23:26:30|5931.17|5930.47|5931.05|5930.35|5931.17|5930.47|5931.05|5930.35|11
1730935600000|2024-11-06 23:26:40|5931.17|5930.47|5931.05|5930.35|5931.17|5930.47|5931.05|5930.35|13
1730935610000|2024-11-06 23:26:50|5931.17|5930.47|5931.3|5930.6|5931.3|5930.6|5931.17|5930.47|7
1730935620000|2024-11-06 23:27:00|5931.42|5930.72|5931.55|5930.85|5931.55|5930.85|5931.42|5930.72|84
1730935630000|2024-11-06 23:27:10|5931.3|5930.6|5931.55|5930.85|5931.55|5930.85|5931.3|5930.6|21
1730935640000|2024-11-06 23:27:20|5931.42|5930.72|5931.3|5930.6|5931.55|5930.85|5931.3|5930.6|6
1730935650000|2024-11-06 23:27:30|||||||||1
1730935660000|2024-11-06 23:27:40|5931.05|5930.35|5931.3|5930.6|5931.42|5930.72|5931.05|5930.35|51
1730935670000|2024-11-06 23:27:50|5931.55|5930.85|5931.55|5930.85|5931.55|5930.85|5931.55|5930.85|6
1730935680000|2024-11-06 23:28:00|5931.3|5930.6|5931.55|5930.85|5931.55|5930.85|5931.3|5930.6|38
1730935690000|2024-11-06 23:28:10|5931.42|5930.72|5931.55|5930.85|5931.55|5930.85|5931.42|5930.72|11
1730935710000|2024-11-06 23:28:30|5931.67|5930.97|5931.8|5931.1|5931.8|5931.1|5931.67|5930.97|10
1730935730000|2024-11-06 23:28:50|5932.05|5931.35|5932.05|5931.35|5932.05|5931.35|5932.05|5931.35|24
1730935740000|2024-11-06 23:29:00|5932.3|5931.6|5932.55|5931.85|5932.55|5931.85|5932.3|5931.6|43
1730935750000|2024-11-06 23:29:10|5932.67|5931.97|5932.55|5931.85|5932.8|5932.1|5932.55|5931.85|71
1730935760000|2024-11-06 23:29:20|5932.67|5931.97|5933.05|5932.35|5933.3|5932.6|5932.55|5931.85|38
1730935770000|2024-11-06 23:29:30|5932.92|5932.22|5932.8|5932.1|5932.92|5932.22|5932.8|5932.1|5
1730935780000|2024-11-06 23:29:40|||||||||1
1730935790000|2024-11-06 23:29:50|5932.92|5932.22|5933.05|5932.35|5933.05|5932.35|5932.92|5932.22|17
1730935800000|2024-11-06 23:30:00|5932.92|5932.22|5933.05|5932.35|5933.05|5932.35|5932.8|5932.1|29
1730935810000|2024-11-06 23:30:10|5932.92|5932.22|5932.8|5932.1|5933.05|5932.35|5932.8|5932.1|25
1730935820000|2024-11-06 23:30:20|5932.3|5931.6|5932.55|5931.85|5932.55|5931.85|5932.3|5931.6|19
1730935830000|2024-11-06 23:30:30|5932.42|5931.72|5932.3|5931.6|5932.42|5931.72|5932.3|5931.6|13
1730935840000|2024-11-06 23:30:40|5932.42|5931.72|5932.8|5932.1|5932.8|5932.1|5932.3|5931.6|28
1730935850000|2024-11-06 23:30:50|5932.55|5931.85|5932.55|5931.85|5932.8|5932.1|5932.55|5931.85|13
1730935860000|2024-11-06 23:31:00|5932.42|5931.72|5932.55|5931.85|5932.55|5931.85|5932.3|5931.6|68
1730935870000|2024-11-06 23:31:10|5932.3|5931.6|5932.3|5931.6|5932.55|5931.85|5932.3|5931.6|43
1730935880000|2024-11-06 23:31:20|5932.17|5931.47|5932.17|5931.47|5932.17|5931.47|5932.05|5931.35|24
1730935890000|2024-11-06 23:31:30|5932.05|5931.35|5932.05|5931.35|5932.05|5931.35|5932.05|5931.35|10
1730935900000|2024-11-06 23:31:40|5932.17|5931.47|5932.3|5931.6|5932.3|5931.6|5932.17|5931.47|23
1730935910000|2024-11-06 23:31:50|5932.17|5931.47|5932.05|5931.35|5932.17|5931.47|5932.05|5931.35|7
1730935920000|2024-11-06 23:32:00|5932.17|5931.47|5932.55|5931.85|5932.55|5931.85|5932.17|5931.47|36
1730935930000|2024-11-06 23:32:10|5932.3|5931.6|5932.17|5931.47|5932.3|5931.6|5932.17|5931.47|38
1730935940000|2024-11-06 23:32:20|5932.05|5931.35|5932.05|5931.35|5932.05|5931.35|5932.05|5931.35|0
1730935950000|2024-11-06 23:32:30|5931.8|5931.1|5931.55|5930.85|5931.8|5931.1|5931.55|5930.85|23
1730935960000|2024-11-06 23:32:40|||||||||1
1730935970000|2024-11-06 23:32:50|5931.67|5930.97|5931.8|5931.1|5931.8|5931.1|5931.67|5930.97|23
1730935990000|2024-11-06 23:33:10|5931.55|5930.85|5931.55|5930.85|5931.8|5931.1|5931.55|5930.85|45
1730936000000|2024-11-06 23:33:20|5931.8|5931.1|5931.8|5931.1|5931.8|5931.1|5931.8|5931.1|16
1730936010000|2024-11-06 23:33:30|5931.55|5930.85|5931.55|5930.85|5931.55|5930.85|5931.42|5930.72|27
1730936020000|2024-11-06 23:33:40|5931.8|5931.1|5931.55|5930.85|5931.8|5931.1|5931.55|5930.85|16
1730936030000|2024-11-06 23:33:50|||||||||5
1730936040000|2024-11-06 23:34:00|5931.8|5931.1|5931.8|5931.1|5931.8|5931.1|5931.8|5931.1|21
1730936050000|2024-11-06 23:34:10|5931.67|5930.97|5931.55|5930.85|5931.8|5931.1|5931.55|5930.85|10
1730936060000|2024-11-06 23:34:20|5931.42|5930.72|5931.3|5930.6|5931.55|5930.85|5931.3|5930.6|39
1730936070000|2024-11-06 23:34:30|5931.17|5930.47|5931.55|5930.85|5931.55|5930.85|5931.17|5930.47|35
1730936080000|2024-11-06 23:34:40|5931.42|5930.72|5931.55|5930.85|5931.55|5930.85|5931.3|5930.6|38
1730936090000|2024-11-06 23:34:50|5931.42|5930.72|5931.8|5931.1|5931.8|5931.1|5931.3|5930.6|14
1730936100000|2024-11-06 23:35:00|5931.92|5931.22|5931.3|5930.6|5932.05|5931.35|5931.3|5930.6|49
1730936110000|2024-11-06 23:35:10|5931.42|5930.72|5931.42|5930.72|5931.55|5930.85|5931.42|5930.72|7
1730936120000|2024-11-06 23:35:20|5931.3|5930.6|5931.55|5930.85|5931.55|5930.85|5931.3|5930.6|3
1730936130000|2024-11-06 23:35:30|5931.3|5930.6|5931.42|5930.72|5931.42|5930.72|5931.3|5930.6|10
1730936140000|2024-11-06 23:35:40|5931.3|5930.6|5931.3|5930.6|5931.3|5930.6|5931.17|5930.47|25
1730936150000|2024-11-06 23:35:50|5931.17|5930.47|5931.3|5930.6|5931.3|5930.6|5931.05|5930.35|6
1730936160000|2024-11-06 23:36:00|5931.42|5930.72|5931.55|5930.85|5931.55|5930.85|5931.42|5930.72|7
1730936170000|2024-11-06 23:36:10|5931.8|5931.1|5931.8|5931.1|5931.8|5931.1|5931.8|5931.1|13
1730936180000|2024-11-06 23:36:20|5931.55|5930.85|5931.55|5930.85|5931.55|5930.85|5931.55|5930.85|8
1730936190000|2024-11-06 23:36:30|5931.42|5930.72|5931.55|5930.85|5931.55|5930.85|5931.3|5930.6|29
1730936200000|2024-11-06 23:36:40|||||||||3
1730936210000|2024-11-06 23:36:50|5931.42|5930.72|5931.3|5930.6|5931.42|5930.72|5931.3|5930.6|2
1730936240000|2024-11-06 23:37:20|5931.42|5930.72|5931.55|5930.85|5931.55|5930.85|5931.42|5930.72|10
1730936250000|2024-11-06 23:37:30|5931.3|5930.6|5931.55|5930.85|5931.55|5930.85|5931.3|5930.6|24
1730936260000|2024-11-06 23:37:40|5931.42|5930.72|5931.67|5930.97|5931.8|5931.1|5931.42|5930.72|15
1730936270000|2024-11-06 23:37:50|5931.8|5931.1|5931.67|5930.97|5931.8|5931.1|5931.55|5930.85|25
1730936280000|2024-11-06 23:38:00|5931.8|5931.1|5931.42|5930.72|5931.8|5931.1|5931.3|5930.6|10
1730936290000|2024-11-06 23:38:10|5931.3|5930.6|5931.3|5930.6|5931.3|5930.6|5931.3|5930.6|0
1730936310000|2024-11-06 23:38:30|5931.17|5930.47|5931.3|5930.6|5931.3|5930.6|5931.17|5930.47|18
1730936320000|2024-11-06 23:38:40|5931.42|5930.72|5931.8|5931.1|5931.8|5931.1|5931.42|5930.72|23
1730936330000|2024-11-06 23:38:50|||||||||1
1730936340000|2024-11-06 23:39:00|5931.55|5930.85|5931.55|5930.85|5931.8|5931.1|5931.55|5930.85|29
1730936360000|2024-11-06 23:39:20|5931.67|5930.97|5931.67|5930.97|5931.8|5931.1|5931.55|5930.85|6
1730936370000|2024-11-06 23:39:30|5931.8|5931.1|5931.8|5931.1|5931.8|5931.1|5931.8|5931.1|6
1730936390000|2024-11-06 23:39:50|5932.05|5931.35|5931.8|5931.1|5932.05|5931.35|5931.8|5931.1|8
1730936400000|2024-11-06 23:40:00|5931.55|5930.85|5931.55|5930.85|5931.55|5930.85|5931.55|5930.85|12
1730936410000|2024-11-06 23:40:10|||||||||6
1730936420000|2024-11-06 23:40:20|5931.67|5930.97|5931.67|5930.97|5931.67|5930.97|5931.55|5930.85|21
1730936430000|2024-11-06 23:40:30|5931.8|5931.1|5931.8|5931.1|5931.8|5931.1|5931.8|5931.1|2
1730936440000|2024-11-06 23:40:40|5931.67|5930.97|5931.67|5930.97|5931.67|5930.97|5931.67|5930.97|6
1730936450000|2024-11-06 23:40:50|5931.8|5931.1|5932.05|5931.35|5932.05|5931.35|5931.8|5931.1|6
1730936460000|2024-11-06 23:41:00|5931.92|5931.22|5932.05|5931.35|5932.05|5931.35|5931.92|5931.22|7
1730936470000|2024-11-06 23:41:10|5931.92|5931.22|5931.8|5931.1|5931.92|5931.22|5931.8|5931.1|1
1730936480000|2024-11-06 23:41:20|||||||||3
1730936490000|2024-11-06 23:41:30|5931.92|5931.22|5931.8|5931.1|5932.05|5931.35|5931.8|5931.1|10
1730936500000|2024-11-06 23:41:40|5931.92|5931.22|5931.8|5931.1|5931.92|5931.22|5931.8|5931.1|20
1730936510000|2024-11-06 23:41:50|5931.55|5930.85|5931.55|5930.85|5931.55|5930.85|5931.55|5930.85|29
1730936520000|2024-11-06 23:42:00|5931.67|5930.97|5931.3|5930.6|5931.67|5930.97|5931.3|5930.6|40
1730936530000|2024-11-06 23:42:10|5931.17|5930.47|5931.05|5930.35|5931.17|5930.47|5931.05|5930.35|15
1730936550000|2024-11-06 23:42:30|||||||||20
1730936560000|2024-11-06 23:42:40|5930.55|5929.85|5930.3|5929.6|5930.55|5929.85|5929.55|5928.85|182
1730936570000|2024-11-06 23:42:50|5930.42|5929.72|5930.3|5929.6|5930.55|5929.85|5930.3|5929.6|30
1730936580000|2024-11-06 23:43:00|5930.55|5929.85|5930.05|5929.35|5930.8|5930.1|5930.05|5929.35|40
1730936590000|2024-11-06 23:43:10|5929.55|5928.85|5929.8|5929.1|5929.8|5929.1|5929.55|5928.85|166
1730936600000|2024-11-06 23:43:20|5929.67|5928.97|5929.05|5928.35|5929.67|5928.97|5929.05|5928.35|63
1730936610000|2024-11-06 23:43:30|5929.17|5928.47|5928.8|5928.1|5929.17|5928.47|5928.55|5927.85|103
1730936620000|2024-11-06 23:43:40|5928.55|5927.85|5929.05|5928.35|5929.05|5928.35|5928.55|5927.85|184
1730936630000|2024-11-06 23:43:50|5929.17|5928.47|5928.92|5928.22|5929.17|5928.47|5928.8|5928.1|37
1730936640000|2024-11-06 23:44:00|5929.05|5928.35|5928.92|5928.22|5929.05|5928.35|5928.8|5928.1|8
1730936650000|2024-11-06 23:44:10|5929.05|5928.35|5929.55|5928.85|5929.55|5928.85|5928.92|5928.22|34
1730936660000|2024-11-06 23:44:20|5929.42|5928.72|5929.42|5928.72|5929.55|5928.85|5929.3|5928.6|32
1730936670000|2024-11-06 23:44:30|5929.3|5928.6|5929.3|5928.6|5929.42|5928.72|5929.3|5928.6|4
1730936680000|2024-11-06 23:44:40|5929.55|5928.85|5929.55|5928.85|5929.55|5928.85|5929.3|5928.6|13
1730936690000|2024-11-06 23:44:50|5929.8|5929.1|5929.8|5929.1|5929.8|5929.1|5929.8|5929.1|7
1730936700000|2024-11-06 23:45:00|5930.05|5929.35|5930.05|5929.35|5930.3|5929.6|5930.05|5929.35|38
1730936710000|2024-11-06 23:45:10|5930.17|5929.47|5929.92|5929.22|5930.3|5929.6|5929.8|5929.1|30
1730936720000|2024-11-06 23:45:20|5929.8|5929.1|5930.05|5929.35|5930.05|5929.35|5929.8|5929.1|12
1730936730000|2024-11-06 23:45:30|5930.3|5929.6|5930.3|5929.6|5930.3|5929.6|5930.3|5929.6|16
1730936740000|2024-11-06 23:45:40|5930.17|5929.47|5930.05|5929.35|5930.17|5929.47|5930.05|5929.35|8
1730936750000|2024-11-06 23:45:50|5930.17|5929.47|5930.05|5929.35|5930.3|5929.6|5930.05|5929.35|12
1730936760000|2024-11-06 23:46:00|5930.17|5929.47|5930.3|5929.6|5930.3|5929.6|5930.17|5929.47|13
1730936770000|2024-11-06 23:46:10|5929.8|5929.1|5929.8|5929.1|5929.8|5929.1|5929.8|5929.1|56
1730936780000|2024-11-06 23:46:20|5929.92|5929.22|5930.05|5929.35|5930.05|5929.35|5929.92|5929.22|17
1730936790000|2024-11-06 23:46:30|5929.8|5929.1|5929.8|5929.1|5930.05|5929.35|5929.8|5929.1|20
1730936800000|2024-11-06 23:46:40|5930.05|5929.35|5929.92|5929.22|5930.05|5929.35|5929.92|5929.22|14
1730936810000|2024-11-06 23:46:50|5930.05|5929.35|5929.8|5929.1|5930.05|5929.35|5929.8|5929.1|5
1730936820000|2024-11-06 23:47:00|5929.92|5929.22|5930.3|5929.6|5930.3|5929.6|5929.92|5929.22|26
1730936830000|2024-11-06 23:47:10|5930.55|5929.85|5930.8|5930.1|5930.8|5930.1|5930.55|5929.85|25
1730936840000|2024-11-06 23:47:20|||||||||1
1730936850000|2024-11-06 23:47:30|||||||||4
1730936860000|2024-11-06 23:47:40|5931.05|5930.35|5931.05|5930.35|5931.05|5930.35|5931.05|5930.35|37
1730936870000|2024-11-06 23:47:50|||||||||4
1730936880000|2024-11-06 23:48:00|5930.92|5930.22|5930.8|5930.1|5930.92|5930.22|5930.8|5930.1|16
1730936890000|2024-11-06 23:48:10|5930.67|5929.97|5930.55|5929.85|5930.67|5929.97|5930.55|5929.85|14
1730936900000|2024-11-06 23:48:20|5930.67|5929.97|5930.8|5930.1|5930.8|5930.1|5930.67|5929.97|22
1730936910000|2024-11-06 23:48:30|5930.92|5930.22|5931.05|5930.35|5931.05|5930.35|5930.92|5930.22|22
1730936920000|2024-11-06 23:48:40|5930.8|5930.1|5930.8|5930.1|5931.05|5930.35|5930.8|5930.1|23
1730936930000|2024-11-06 23:48:50|||||||||16
1730936940000|2024-11-06 23:49:00|5930.67|5929.97|5930.3|5929.6|5930.8|5930.1|5930.3|5929.6|37
1730936950000|2024-11-06 23:49:10|||||||||6
1730936960000|2024-11-06 23:49:20|5929.8|5929.1|5930.3|5929.6|5930.3|5929.6|5929.8|5929.1|86
1730936970000|2024-11-06 23:49:30|||||||||2
1730936980000|2024-11-06 23:49:40|5930.17|5929.47|5930.05|5929.35|5930.17|5929.47|5930.05|5929.35|8
1730936990000|2024-11-06 23:49:50|||||||||1
1730937000000|2024-11-06 23:50:00|||||||||2
1730937010000|2024-11-06 23:50:10|5929.8|5929.1|5929.92|5929.22|5930.05|5929.35|5929.8|5929.1|21
1730937020000|2024-11-06 23:50:20|5929.8|5929.1|5929.8|5929.1|5930.05|5929.35|5929.8|5929.1|7
1730937030000|2024-11-06 23:50:30|||||||||7
1730937040000|2024-11-06 23:50:40|5929.67|5928.97|5929.55|5928.85|5929.67|5928.97|5929.55|5928.85|15
1730937050000|2024-11-06 23:50:50|5929.67|5928.97|5929.8|5929.1|5929.8|5929.1|5929.67|5928.97|1
1730937060000|2024-11-06 23:51:00|5929.67|5928.97|5929.8|5929.1|5929.8|5929.1|5929.3|5928.6|55
1730937070000|2024-11-06 23:51:10|5929.92|5929.22|5929.55|5928.85|5930.05|5929.35|5929.42|5928.72|16
1730937080000|2024-11-06 23:51:20|5929.67|5928.97|5929.8|5929.1|5929.8|5929.1|5929.67|5928.97|11
1730937090000|2024-11-06 23:51:30|5929.67|5928.97|5929.55|5928.85|5929.67|5928.97|5929.55|5928.85|20
1730937100000|2024-11-06 23:51:40|5929.42|5928.72|5928.92|5928.22|5929.42|5928.72|5928.8|5928.1|23
1730937110000|2024-11-06 23:51:50|5929.05|5928.35|5929.05|5928.35|5929.05|5928.35|5928.8|5928.1|7
1730937120000|2024-11-06 23:52:00|5929.3|5928.6|5929.55|5928.85|5929.55|5928.85|5929.3|5928.6|25
1730937130000|2024-11-06 23:52:10|5929.42|5928.72|5929.8|5929.1|5929.8|5929.1|5929.3|5928.6|12
1730937140000|2024-11-06 23:52:20|5929.67|5928.97|5929.67|5928.97|5929.67|5928.97|5929.67|5928.97|1
1730937150000|2024-11-06 23:52:30|5929.8|5929.1|5929.8|5929.1|5930.05|5929.35|5929.8|5929.1|8
1730937160000|2024-11-06 23:52:40|5929.55|5928.85|5929.55|5928.85|5929.55|5928.85|5929.55|5928.85|9
1730937190000|2024-11-06 23:53:10|5929.3|5928.6|5929.3|5928.6|5929.42|5928.72|5929.3|5928.6|20
1730937200000|2024-11-06 23:53:20|5929.42|5928.72|5929.42|5928.72|5929.55|5928.85|5929.42|5928.72|6
1730937210000|2024-11-06 23:53:30|5929.55|5928.85|5929.55|5928.85|5929.55|5928.85|5929.42|5928.72|7
1730937220000|2024-11-06 23:53:40|5929.42|5928.72|5929.42|5928.72|5929.55|5928.85|5929.42|5928.72|6
1730937230000|2024-11-06 23:53:50|5929.3|5928.6|5929.42|5928.72|5929.42|5928.72|5929.3|5928.6|20
1730937240000|2024-11-06 23:54:00|5929.55|5928.85|5929.05|5928.35|5929.55|5928.85|5929.05|5928.35|16
1730937250000|2024-11-06 23:54:10|5928.92|5928.22|5929.05|5928.35|5929.05|5928.35|5928.8|5928.1|23
1730937260000|2024-11-06 23:54:20|5929.17|5928.47|5929.55|5928.85|5929.67|5928.97|5929.17|5928.47|48
1730937270000|2024-11-06 23:54:30|5929.67|5928.97|5929.8|5929.1|5929.8|5929.1|5929.55|5928.85|23
1730937280000|2024-11-06 23:54:40|5929.67|5928.97|5929.55|5928.85|5929.67|5928.97|5929.55|5928.85|9
1730937300000|2024-11-06 23:55:00|5929.42|5928.72|5929.42|5928.72|5929.42|5928.72|5929.42|5928.72|20
1730937310000|2024-11-06 23:55:10|5929.3|5928.6|5929.17|5928.47|5929.3|5928.6|5929.05|5928.35|19
1730937320000|2024-11-06 23:55:20|5929.05|5928.35|5928.8|5928.1|5929.05|5928.35|5928.8|5928.1|47
1730937330000|2024-11-06 23:55:30|5928.92|5928.22|5929.55|5928.85|5929.55|5928.85|5928.8|5928.1|59
1730937340000|2024-11-06 23:55:40|5929.8|5929.1|5930.05|5929.35|5930.05|5929.35|5929.55|5928.85|266
1730937350000|2024-11-06 23:55:50|5929.92|5929.22|5930.05|5929.35|5930.05|5929.35|5929.8|5929.1|14
1730937360000|2024-11-06 23:56:00|5929.92|5929.22|5929.8|5929.1|5929.92|5929.22|5929.8|5929.1|15
1730937370000|2024-11-06 23:56:10|5929.55|5928.85|5929.55|5928.85|5929.8|5929.1|5929.55|5928.85|86
1730937380000|2024-11-06 23:56:20|||||||||3
1730937390000|2024-11-06 23:56:30|5929.8|5929.1|5929.8|5929.1|5930.05|5929.35|5929.67|5928.97|31
1730937400000|2024-11-06 23:56:40|5929.92|5929.22|5929.8|5929.1|5929.92|5929.22|5929.8|5929.1|14
1730937410000|2024-11-06 23:56:50|||||||||2
1730937420000|2024-11-06 23:57:00|5929.55|5928.85|5929.55|5928.85|5929.8|5929.1|5929.55|5928.85|60
1730937430000|2024-11-06 23:57:10|||||||||5
1730937450000|2024-11-06 23:57:30|5929.8|5929.1|5929.67|5928.97|5929.8|5929.1|5929.55|5928.85|50
1730937460000|2024-11-06 23:57:40|5929.8|5929.1|5929.55|5928.85|5929.8|5929.1|5929.55|5928.85|1
1730937470000|2024-11-06 23:57:50|||||||||3
1730937480000|2024-11-06 23:58:00|||||||||11
1730937490000|2024-11-06 23:58:10|5929.67|5928.97|5929.3|5928.6|5929.8|5929.1|5929.3|5928.6|54
1730937500000|2024-11-06 23:58:20|5929.17|5928.47|5929.05|5928.35|5929.3|5928.6|5929.05|5928.35|12
1730937510000|2024-11-06 23:58:30|5928.8|5928.1|5929.05|5928.35|5929.05|5928.35|5928.8|5928.1|32
1730937520000|2024-11-06 23:58:40|5928.92|5928.22|5929.05|5928.35|5929.05|5928.35|5928.92|5928.22|4
1730937530000|2024-11-06 23:58:50|||||||||5
1730937540000|2024-11-06 23:59:00|5928.8|5928.1|5928.8|5928.1|5928.8|5928.1|5928.8|5928.1|12
1730937550000|2024-11-06 23:59:10|5929.05|5928.35|5929.17|5928.47|5929.3|5928.6|5929.05|5928.35|26
1730937560000|2024-11-06 23:59:20|5929.3|5928.6|5929.17|5928.47|5929.3|5928.6|5929.17|5928.47|13
1730937570000|2024-11-06 23:59:30|5929.05|5928.35|5929.3|5928.6|5929.3|5928.6|5929.05|5928.35|3
1730937580000|2024-11-06 23:59:40|||||||||10
1730937590000|2024-11-06 23:59:50|5929.05|5928.35|5929.17|5928.47|5929.17|5928.47|5929.05|5928.35|7
1730937600000|2024-11-07 00:00:00|5929.05|5928.35|5929.05|5928.35|5929.3|5928.6|5929.05|5928.35|46
1730937610000|2024-11-07 00:00:10|5929.17|5928.47|5929.05|5928.35|5929.3|5928.6|5929.05|5928.35|7
1730937620000|2024-11-07 00:00:20|5929.17|5928.47|5929.05|5928.35|5929.3|5928.6|5929.05|5928.35|14
1730937630000|2024-11-07 00:00:30|5929.17|5928.47|5929.3|5928.6|5929.3|5928.6|5929.17|5928.47|16
1730937640000|2024-11-07 00:00:40|5929.17|5928.47|5929.3|5928.6|5929.3|5928.6|5929.17|5928.47|11
1730937650000|2024-11-07 00:00:50|5929.42|5928.72|5929.55|5928.85|5929.8|5929.1|5929.42|5928.72|41
1730937660000|2024-11-07 00:01:00|5929.42|5928.72|5930.3|5929.6|5930.3|5929.6|5929.42|5928.72|82
1730937670000|2024-11-07 00:01:10|5930.05|5929.35|5930.05|5929.35|5930.05|5929.35|5929.8|5929.1|208
1730937680000|2024-11-07 00:01:20|||||||||6
1730937690000|2024-11-07 00:01:30|||||||||8
1730937700000|2024-11-07 00:01:40|5930.17|5929.47|5930.55|5929.85|5930.55|5929.85|5930.17|5929.47|80
1730937710000|2024-11-07 00:01:50|5930.8|5930.1|5930.8|5930.1|5930.8|5930.1|5930.55|5929.85|53
1730937720000|2024-11-07 00:02:00|5930.92|5930.22|5930.92|5930.22|5931.05|5930.35|5930.8|5930.1|19
1730937730000|2024-11-07 00:02:10|5930.8|5930.1|5931.3|5930.6|5931.3|5930.6|5930.8|5930.1|17
1730937740000|2024-11-07 00:02:20|5931.05|5930.35|5931.55|5930.85|5931.55|5930.85|5931.05|5930.35|71
1730937750000|2024-11-07 00:02:30|5931.67|5930.97|5931.55|5930.85|5931.8|5931.1|5931.55|5930.85|56
1730937760000|2024-11-07 00:02:40|5931.3|5930.6|5931.3|5930.6|5931.55|5930.85|5931.3|5930.6|13
1730937770000|2024-11-07 00:02:50|5931.42|5930.72|5931.3|5930.6|5931.55|5930.85|5931.3|5930.6|35
1730937780000|2024-11-07 00:03:00|5931.42|5930.72|5931.55|5930.85|5931.55|5930.85|5931.42|5930.72|28
1730937790000|2024-11-07 00:03:10|5931.8|5931.1|5931.8|5931.1|5931.8|5931.1|5931.8|5931.1|9
1730937800000|2024-11-07 00:03:20|5931.67|5930.97|5932.3|5931.6|5932.3|5931.6|5931.67|5930.97|94
1730937810000|2024-11-07 00:03:30|5932.55|5931.85|5932.3|5931.6|5932.55|5931.85|5932.3|5931.6|58
1730937820000|2024-11-07 00:03:40|5932.55|5931.85|5932.55|5931.85|5932.55|5931.85|5932.55|5931.85|19
1730937830000|2024-11-07 00:03:50|5932.3|5931.6|5931.55|5930.85|5932.3|5931.6|5931.55|5930.85|51
1730937840000|2024-11-07 00:04:00|5931.3|5930.6|5931.67|5930.97|5931.67|5930.97|5931.3|5930.6|21
1730937850000|2024-11-07 00:04:10|5931.8|5931.1|5932.3|5931.6|5932.3|5931.6|5931.8|5931.1|49
1730937870000|2024-11-07 00:04:30|5931.8|5931.1|5931.8|5931.1|5932.05|5931.35|5931.8|5931.1|52
1730937880000|2024-11-07 00:04:40|5931.55|5930.85|5931.67|5930.97|5931.67|5930.97|5931.55|5930.85|27
1730937890000|2024-11-07 00:04:50|5931.55|5930.85|5931.67|5930.97|5931.8|5931.1|5931.55|5930.85|7
1730937900000|2024-11-07 00:05:00|5931.8|5931.1|5932.3|5931.6|5932.3|5931.6|5931.8|5931.1|11
1730937910000|2024-11-07 00:05:10|5932.42|5931.72|5932.55|5931.85|5932.55|5931.85|5932.42|5931.72|13
1730937920000|2024-11-07 00:05:20|||||||||18
1730937930000|2024-11-07 00:05:30|5932.8|5932.1|5932.55|5931.85|5932.8|5932.1|5932.55|5931.85|34
1730937940000|2024-11-07 00:05:40|5932.67|5931.97|5932.55|5931.85|5932.67|5931.97|5932.55|5931.85|16
1730937950000|2024-11-07 00:05:50|5932.42|5931.72|5932.55|5931.85|5932.55|5931.85|5932.42|5931.72|12
1730937960000|2024-11-07 00:06:00|5932.8|5932.1|5933.05|5932.35|5933.3|5932.6|5932.8|5932.1|70
1730937970000|2024-11-07 00:06:10|5932.92|5932.22|5932.8|5932.1|5932.92|5932.22|5932.55|5931.85|22
1730937980000|2024-11-07 00:06:20|5933.05|5932.35|5932.8|5932.1|5933.05|5932.35|5932.8|5932.1|35
1730937990000|2024-11-07 00:06:30|5932.67|5931.97|5932.55|5931.85|5932.67|5931.97|5932.55|5931.85|6
1730938000000|2024-11-07 00:06:40|5932.8|5932.1|5932.8|5932.1|5932.92|5932.22|5932.8|5932.1|18
1730938010000|2024-11-07 00:06:50|5932.55|5931.85|5932.92|5932.22|5933.05|5932.35|5932.55|5931.85|170
1730938020000|2024-11-07 00:07:00|5932.8|5932.1|5933.3|5932.6|5933.3|5932.6|5932.8|5932.1|47
1730938030000|2024-11-07 00:07:10|5933.55|5932.85|5933.55|5932.85|5933.55|5932.85|5933.55|5932.85|49
1730938040000|2024-11-07 00:07:20|5933.42|5932.72|5933.3|5932.6|5933.42|5932.72|5933.05|5932.35|32
1730938050000|2024-11-07 00:07:30|5933.17|5932.47|5933.05|5932.35|5933.3|5932.6|5933.05|5932.35|9
1730938060000|2024-11-07 00:07:40|||||||||2
1730938070000|2024-11-07 00:07:50|5933.3|5932.6|5933.17|5932.47|5933.3|5932.6|5933.05|5932.35|9
1730938080000|2024-11-07 00:08:00|5933.3|5932.6|5932.3|5931.6|5933.3|5932.6|5932.3|5931.6|50
1730938090000|2024-11-07 00:08:10|5932.05|5931.35|5932.3|5931.6|5932.3|5931.6|5932.05|5931.35|26
1730938100000|2024-11-07 00:08:20|5932.42|5931.72|5932.3|5931.6|5932.55|5931.85|5932.3|5931.6|7
1730938110000|2024-11-07 00:08:30|5932.42|5931.72|5932.17|5931.47|5932.55|5931.85|5932.17|5931.47|4
1730938120000|2024-11-07 00:08:40|5932.05|5931.35|5931.92|5931.22|5932.05|5931.35|5931.8|5931.1|34
1730938130000|2024-11-07 00:08:50|5931.8|5931.1|5931.55|5930.85|5931.8|5931.1|5931.55|5930.85|28
1730938140000|2024-11-07 00:09:00|5931.42|5930.72|5931.8|5931.1|5931.8|5931.1|5931.42|5930.72|31
1730938150000|2024-11-07 00:09:10|5931.55|5930.85|5931.55|5930.85|5931.55|5930.85|5931.55|5930.85|15
1730938160000|2024-11-07 00:09:20|||||||||1
1730938170000|2024-11-07 00:09:30|5931.17|5930.47|5931.3|5930.6|5931.3|5930.6|5931.05|5930.35|17
1730938180000|2024-11-07 00:09:40|5931.17|5930.47|5930.92|5930.22|5931.17|5930.47|5930.8|5930.1|18
1730938190000|2024-11-07 00:09:50|5930.8|5930.1|5931.05|5930.35|5931.05|5930.35|5930.8|5930.1|9
1730938200000|2024-11-07 00:10:00|5931.17|5930.47|5932.05|5931.35|5932.05|5931.35|5931.17|5930.47|34
1730938210000|2024-11-07 00:10:10|5931.92|5931.22|5931.8|5931.1|5931.92|5931.22|5931.55|5930.85|24
1730938220000|2024-11-07 00:10:20|5931.92|5931.22|5932.3|5931.6|5932.3|5931.6|5931.92|5931.22|24
1730938230000|2024-11-07 00:10:30|5932.42|5931.72|5932.55|5931.85|5932.8|5932.1|5932.42|5931.72|19
1730938240000|2024-11-07 00:10:40|5932.67|5931.97|5932.55|5931.85|5932.67|5931.97|5932.55|5931.85|9
1730938250000|2024-11-07 00:10:50|5932.67|5931.97|5932.8|5932.1|5932.92|5932.22|5932.67|5931.97|10
1730938260000|2024-11-07 00:11:00|||||||||13
1730938270000|2024-11-07 00:11:10|5932.67|5931.97|5932.8|5932.1|5933.05|5932.35|5932.67|5931.97|18
1730938280000|2024-11-07 00:11:20|5932.67|5931.97|5932.8|5932.1|5932.8|5932.1|5932.55|5931.85|8
1730938290000|2024-11-07 00:11:30|5932.92|5932.22|5932.55|5931.85|5933.05|5932.35|5932.55|5931.85|14
1730938300000|2024-11-07 00:11:40|5932.67|5931.97|5932.8|5932.1|5932.8|5932.1|5932.67|5931.97|9
1730938310000|2024-11-07 00:11:50|5932.67|5931.97|5932.55|5931.85|5932.67|5931.97|5932.3|5931.6|82
1730938320000|2024-11-07 00:12:00|5932.42|5931.72|5932.05|5931.35|5932.42|5931.72|5932.05|5931.35|37
1730938330000|2024-11-07 00:12:10|5931.67|5930.97|5931.8|5931.1|5931.8|5931.1|5931.55|5930.85|12
1730938340000|2024-11-07 00:12:20|||||||||19
1730938350000|2024-11-07 00:12:30|||||||||11
1730938360000|2024-11-07 00:12:40|5931.67|5930.97|5932.05|5931.35|5932.05|5931.35|5931.67|5930.97|21
1730938370000|2024-11-07 00:12:50|||||||||3
1730938380000|2024-11-07 00:13:00|5931.92|5931.22|5931.8|5931.1|5932.05|5931.35|5931.8|5931.1|27
1730938390000|2024-11-07 00:13:10|5931.92|5931.22|5932.05|5931.35|5932.05|5931.35|5931.8|5931.1|19
1730938400000|2024-11-07 00:13:20|5931.92|5931.22|5931.8|5931.1|5932.05|5931.35|5931.8|5931.1|3
1730938410000|2024-11-07 00:13:30|5931.67|5930.97|5931.55|5930.85|5931.8|5931.1|5931.55|5930.85|13
1730938430000|2024-11-07 00:13:50|5931.3|5930.6|5931.3|5930.6|5931.3|5930.6|5931.3|5930.6|9
1730938440000|2024-11-07 00:14:00|5931.42|5930.72|5931.55|5930.85|5931.55|5930.85|5931.42|5930.72|15
1730938450000|2024-11-07 00:14:10|5931.8|5931.1|5932.3|5931.6|5932.3|5931.6|5931.8|5931.1|38
1730938460000|2024-11-07 00:14:20|5932.42|5931.72|5932.3|5931.6|5932.55|5931.85|5932.3|5931.6|7
1730938470000|2024-11-07 00:14:30|5932.05|5931.35|5932.05|5931.35|5932.05|5931.35|5932.05|5931.35|13
1730938480000|2024-11-07 00:14:40|5931.8|5931.1|5931.8|5931.1|5932.05|5931.35|5931.8|5931.1|8
1730938490000|2024-11-07 00:14:50|||||||||2
1730938500000|2024-11-07 00:15:00|5931.92|5931.22|5932.05|5931.35|5932.05|5931.35|5931.8|5931.1|22
1730938510000|2024-11-07 00:15:10|5931.8|5931.1|5932.05|5931.35|5932.05|5931.35|5931.8|5931.1|32
1730938520000|2024-11-07 00:15:20|5931.92|5931.22|5931.8|5931.1|5932.05|5931.35|5931.8|5931.1|17
1730938530000|2024-11-07 00:15:30|5932.05|5931.35|5931.8|5931.1|5932.05|5931.35|5931.8|5931.1|17
1730938540000|2024-11-07 00:15:40|5931.92|5931.22|5931.92|5931.22|5932.05|5931.35|5931.92|5931.22|4
1730938550000|2024-11-07 00:15:50|5931.8|5931.1|5931.55|5930.85|5931.92|5931.22|5931.55|5930.85|3
1730938560000|2024-11-07 00:16:00|5931.8|5931.1|5932.05|5931.35|5932.3|5931.6|5931.8|5931.1|25
1730938570000|2024-11-07 00:16:10|5932.17|5931.47|5932.55|5931.85|5932.55|5931.85|5932.17|5931.47|32
1730938580000|2024-11-07 00:16:20|5932.3|5931.6|5932.3|5931.6|5932.55|5931.85|5932.3|5931.6|8
1730938590000|2024-11-07 00:16:30|5932.42|5931.72|5932.8|5932.1|5932.8|5932.1|5932.42|5931.72|25
1730938600000|2024-11-07 00:16:40|5932.67|5931.97|5932.8|5932.1|5932.8|5932.1|5932.67|5931.97|18
1730938610000|2024-11-07 00:16:50|5932.55|5931.85|5932.3|5931.6|5932.55|5931.85|5932.3|5931.6|27
1730938620000|2024-11-07 00:17:00|5932.05|5931.35|5932.17|5931.47|5932.3|5931.6|5932.05|5931.35|16
1730938630000|2024-11-07 00:17:10|5932.05|5931.35|5932.55|5931.85|5932.55|5931.85|5932.05|5931.35|18
1730938640000|2024-11-07 00:17:20|5932.8|5932.1|5933.05|5932.35|5933.05|5932.35|5932.8|5932.1|36
1730938650000|2024-11-07 00:17:30|5933.3|5932.6|5933.05|5932.35|5933.3|5932.6|5933.05|5932.35|48
1730938660000|2024-11-07 00:17:40|5933.17|5932.47|5933.17|5932.47|5933.3|5932.6|5933.05|5932.35|7
1730938670000|2024-11-07 00:17:50|5933.3|5932.6|5933.3|5932.6|5933.3|5932.6|5933.3|5932.6|2
1730938680000|2024-11-07 00:18:00|5933.55|5932.85|5933.8|5933.1|5933.92|5933.22|5933.55|5932.85|43
1730938690000|2024-11-07 00:18:10|5933.92|5933.22|5934.05|5933.35|5934.3|5933.6|5933.92|5933.22|21
1730938700000|2024-11-07 00:18:20|5933.92|5933.22|5933.8|5933.1|5934.05|5933.35|5933.8|5933.1|14
1730938710000|2024-11-07 00:18:30|5933.55|5932.85|5933.55|5932.85|5933.55|5932.85|5933.55|5932.85|22
1730938720000|2024-11-07 00:18:40|5933.42|5932.72|5933.05|5932.35|5933.42|5932.72|5932.8|5932.1|19
1730938730000|2024-11-07 00:18:50|5932.92|5932.22|5933.05|5932.35|5933.05|5932.35|5932.8|5932.1|5
1730938740000|2024-11-07 00:19:00|5932.92|5932.22|5932.92|5932.22|5933.05|5932.35|5932.92|5932.22|8
1730938750000|2024-11-07 00:19:10|5932.8|5932.1|5932.55|5931.85|5932.8|5932.1|5932.55|5931.85|5
1730938760000|2024-11-07 00:19:20|5932.3|5931.6|5932.55|5931.85|5932.55|5931.85|5932.3|5931.6|22
1730938770000|2024-11-07 00:19:30|5932.42|5931.72|5932.42|5931.72|5932.55|5931.85|5932.42|5931.72|6
1730938780000|2024-11-07 00:19:40|5932.55|5931.85|5932.55|5931.85|5932.8|5932.1|5932.55|5931.85|22
1730938790000|2024-11-07 00:19:50|5932.67|5931.97|5932.8|5932.1|5932.8|5932.1|5932.67|5931.97|14
1730938800000|2024-11-07 00:20:00|5932.92|5932.22|5932.8|5932.1|5933.05|5932.35|5932.8|5932.1|6
1730938810000|2024-11-07 00:20:10|5932.67|5931.97|5932.8|5932.1|5932.8|5932.1|5932.55|5931.85|14
1730938820000|2024-11-07 00:20:20|5933.05|5932.35|5932.67|5931.97|5933.05|5932.35|5932.67|5931.97|22
1730938830000|2024-11-07 00:20:30|5932.8|5932.1|5932.92|5932.22|5932.92|5932.22|5932.8|5932.1|8
1730938840000|2024-11-07 00:20:40|5932.8|5932.1|5932.55|5931.85|5932.92|5932.22|5932.55|5931.85|5
1730938850000|2024-11-07 00:20:50|5932.42|5931.72|5932.3|5931.6|5932.42|5931.72|5932.17|5931.47|22
1730938860000|2024-11-07 00:21:00|5932.05|5931.35|5932.05|5931.35|5932.05|5931.35|5932.05|5931.35|13
1730938870000|2024-11-07 00:21:10|5931.8|5931.1|5931.3|5930.6|5931.8|5931.1|5931.3|5930.6|31
1730938880000|2024-11-07 00:21:20|5931.42|5930.72|5931.05|5930.35|5931.42|5930.72|5931.05|5930.35|19
1730938890000|2024-11-07 00:21:30|5930.92|5930.22|5930.8|5930.1|5931.05|5930.35|5930.8|5930.1|22
1730938900000|2024-11-07 00:21:40|5930.42|5929.72|5930.8|5930.1|5930.8|5930.1|5930.42|5929.72|35
1730938910000|2024-11-07 00:21:50|5930.55|5929.85|5930.55|5929.85|5930.55|5929.85|5930.3|5929.6|121
1730938920000|2024-11-07 00:22:00|||||||||10
1730938930000|2024-11-07 00:22:10|5930.3|5929.6|5929.3|5928.6|5930.3|5929.6|5929.3|5928.6|60
1730938940000|2024-11-07 00:22:20|5929.17|5928.47|5929.05|5928.35|5929.3|5928.6|5929.05|5928.35|34
1730938950000|2024-11-07 00:22:30|5929.17|5928.47|5929.05|5928.35|5929.3|5928.6|5929.05|5928.35|19
1730938960000|2024-11-07 00:22:40|5928.92|5928.22|5928.8|5928.1|5929.05|5928.35|5928.8|5928.1|16
1730938970000|2024-11-07 00:22:50|5928.92|5928.22|5928.8|5928.1|5928.92|5928.22|5928.8|5928.1|12
1730938980000|2024-11-07 00:23:00|5928.67|5927.97|5928.8|5928.1|5928.8|5928.1|5928.55|5927.85|66
1730938990000|2024-11-07 00:23:10|5928.92|5928.22|5928.8|5928.1|5928.92|5928.22|5928.8|5928.1|20
1730939000000|2024-11-07 00:23:20|5928.55|5927.85|5928.55|5927.85|5928.67|5927.97|5928.55|5927.85|22
1730939010000|2024-11-07 00:23:30|5928.42|5927.72|5928.3|5927.6|5928.42|5927.72|5928.3|5927.6|27
1730939020000|2024-11-07 00:23:40|5928.42|5927.72|5928.55|5927.85|5928.55|5927.85|5928.3|5927.6|19
1730939030000|2024-11-07 00:23:50|5928.8|5928.1|5928.8|5928.1|5928.8|5928.1|5928.8|5928.1|17
1730939040000|2024-11-07 00:24:00|5928.42|5927.72|5928.05|5927.35|5928.42|5927.72|5928.05|5927.35|33
1730939050000|2024-11-07 00:24:10|5927.8|5927.1|5927.8|5927.1|5928.05|5927.35|5927.8|5927.1|76
1730939060000|2024-11-07 00:24:20|5927.55|5926.85|5927.55|5926.85|5927.55|5926.85|5927.55|5926.85|16
1730939070000|2024-11-07 00:24:30|||||||||31
1730939080000|2024-11-07 00:24:40|5927.67|5926.97|5928.05|5927.35|5928.05|5927.35|5927.67|5926.97|28
1730939090000|2024-11-07 00:24:50|5928.17|5927.47|5928.3|5927.6|5928.3|5927.6|5928.17|5927.47|10
1730939100000|2024-11-07 00:25:00|5928.05|5927.35|5928.3|5927.6|5928.55|5927.85|5928.05|5927.35|40
1730939110000|2024-11-07 00:25:10|5928.17|5927.47|5928.05|5927.35|5928.3|5927.6|5928.05|5927.35|20
1730939120000|2024-11-07 00:25:20|||||||||4
1730939130000|2024-11-07 00:25:30|5928.17|5927.47|5927.8|5927.1|5928.3|5927.6|5927.8|5927.1|20
1730939140000|2024-11-07 00:25:40|5928.05|5927.35|5928.3|5927.6|5928.3|5927.6|5928.05|5927.35|31
1730939150000|2024-11-07 00:25:50|5928.05|5927.35|5928.05|5927.35|5928.3|5927.6|5928.05|5927.35|11
1730939160000|2024-11-07 00:26:00|5928.3|5927.6|5928.3|5927.6|5928.55|5927.85|5928.17|5927.47|30
1730939170000|2024-11-07 00:26:10|5928.17|5927.47|5928.3|5927.6|5928.3|5927.6|5928.17|5927.47|16
1730939180000|2024-11-07 00:26:20|5928.17|5927.47|5927.92|5927.22|5928.3|5927.6|5927.8|5927.1|40
1730939190000|2024-11-07 00:26:30|5928.05|5927.35|5927.8|5927.1|5928.05|5927.35|5927.8|5927.1|11
1730939200000|2024-11-07 00:26:40|5928.05|5927.35|5928.05|5927.35|5928.05|5927.35|5928.05|5927.35|8
1730939210000|2024-11-07 00:26:50|||||||||7
1730939220000|2024-11-07 00:27:00|5928.3|5927.6|5928.55|5927.85|5928.67|5927.97|5928.17|5927.47|68
1730939230000|2024-11-07 00:27:10|5928.8|5928.1|5928.55|5927.85|5928.8|5928.1|5928.55|5927.85|7
1730939240000|2024-11-07 00:27:20|5928.42|5927.72|5928.42|5927.72|5928.42|5927.72|5928.42|5927.72|14
1730939250000|2024-11-07 00:27:30|5928.3|5927.6|5928.8|5928.1|5928.8|5928.1|5928.3|5927.6|11
1730939260000|2024-11-07 00:27:40|5928.67|5927.97|5928.3|5927.6|5928.67|5927.97|5928.3|5927.6|19
1730939270000|2024-11-07 00:27:50|||||||||4
1730939280000|2024-11-07 00:28:00|||||||||6
1730939290000|2024-11-07 00:28:10|5928.05|5927.35|5927.92|5927.22|5928.3|5927.6|5927.92|5927.22|26
1730939300000|2024-11-07 00:28:20|5927.8|5927.1|5927.55|5926.85|5927.92|5927.22|5927.55|5926.85|29
1730939310000|2024-11-07 00:28:30|5927.67|5926.97|5927.8|5927.1|5927.8|5927.1|5927.67|5926.97|28
1730939320000|2024-11-07 00:28:40|5927.92|5927.22|5928.05|5927.35|5928.05|5927.35|5927.8|5927.1|12
1730939330000|2024-11-07 00:28:50|5927.8|5927.1|5928.05|5927.35|5928.05|5927.35|5927.8|5927.1|15
1730939340000|2024-11-07 00:29:00|5927.92|5927.22|5927.05|5926.35|5927.92|5927.22|5927.05|5926.35|125
1730939350000|2024-11-07 00:29:10|5927.3|5926.6|5927.05|5926.35|5927.3|5926.6|5927.05|5926.35|35
1730939360000|2024-11-07 00:29:20|5926.8|5926.1|5926.17|5925.47|5927.05|5926.35|5926.17|5925.47|114
1730939370000|2024-11-07 00:29:30|5926.05|5925.35|5926.67|5925.97|5926.8|5926.1|5925.8|5925.1|94
1730939380000|2024-11-07 00:29:40|5926.55|5925.85|5926.3|5925.6|5926.8|5926.1|5926.3|5925.6|33
1730939390000|2024-11-07 00:29:50|5926.42|5925.72|5926.3|5925.6|5926.55|5925.85|5926.3|5925.6|10
1730939400000|2024-11-07 00:30:00|5926.05|5925.35|5926.3|5925.6|5926.3|5925.6|5926.05|5925.35|34
1730939410000|2024-11-07 00:30:10|5926.17|5925.47|5926.05|5925.35|5926.3|5925.6|5925.92|5925.22|44
1730939420000|2024-11-07 00:30:20|5925.8|5925.1|5926.17|5925.47|5926.17|5925.47|5925.8|5925.1|51
1730939430000|2024-11-07 00:30:30|5926.3|5925.6|5926.17|5925.47|5926.3|5925.6|5926.05|5925.35|22
1730939440000|2024-11-07 00:30:40|5926.05|5925.35|5925.8|5925.1|5926.17|5925.47|5925.8|5925.1|21
1730939450000|2024-11-07 00:30:50|5926.05|5925.35|5926.3|5925.6|5926.3|5925.6|5925.92|5925.22|27
1730939460000|2024-11-07 00:31:00|5926.42|5925.72|5926.55|5925.85|5926.67|5925.97|5926.3|5925.6|36
1730939470000|2024-11-07 00:31:10|5926.3|5925.6|5926.3|5925.6|5926.3|5925.6|5926.05|5925.35|16
1730939480000|2024-11-07 00:31:20|5926.55|5925.85|5926.3|5925.6|5926.55|5925.85|5926.05|5925.35|36
1730939490000|2024-11-07 00:31:30|5926.17|5925.47|5926.3|5925.6|5926.55|5925.85|5926.17|5925.47|19
1730939500000|2024-11-07 00:31:40|5926.17|5925.47|5926.05|5925.35|5926.17|5925.47|5926.05|5925.35|19
1730939510000|2024-11-07 00:31:50|5926.17|5925.47|5926.17|5925.47|5926.55|5925.85|5926.05|5925.35|23
1730939520000|2024-11-07 00:32:00|5926.3|5925.6|5926.42|5925.72|5926.55|5925.85|5926.3|5925.6|14
1730939530000|2024-11-07 00:32:10|5926.55|5925.85|5926.55|5925.85|5926.55|5925.85|5926.42|5925.72|11
1730939540000|2024-11-07 00:32:20|5926.8|5926.1|5926.67|5925.97|5926.8|5926.1|5926.55|5925.85|19
1730939550000|2024-11-07 00:32:30|5926.55|5925.85|5926.3|5925.6|5926.8|5926.1|5926.3|5925.6|18
1730939560000|2024-11-07 00:32:40|5926.42|5925.72|5926.3|5925.6|5926.55|5925.85|5926.3|5925.6|8
1730939570000|2024-11-07 00:32:50|5926.42|5925.72|5926.55|5925.85|5926.55|5925.85|5926.3|5925.6|2
1730939580000|2024-11-07 00:33:00|5926.8|5926.1|5926.8|5926.1|5926.8|5926.1|5926.8|5926.1|12
1730939590000|2024-11-07 00:33:10|5926.92|5926.22|5927.05|5926.35|5927.05|5926.35|5926.92|5926.22|32
1730939600000|2024-11-07 00:33:20|5926.92|5926.22|5926.55|5925.85|5926.92|5926.22|5926.55|5925.85|21
1730939610000|2024-11-07 00:33:30|5926.42|5925.72|5926.3|5925.6|5926.42|5925.72|5926.3|5925.6|14
1730939620000|2024-11-07 00:33:40|5926.05|5925.35|5925.8|5925.1|5926.05|5925.35|5925.3|5924.6|89
1730939630000|2024-11-07 00:33:50|5926.05|5925.35|5926.05|5925.35|5926.17|5925.47|5926.05|5925.35|31
1730939640000|2024-11-07 00:34:00|5926.17|5925.47|5926.55|5925.85|5926.55|5925.85|5926.17|5925.47|24
1730939650000|2024-11-07 00:34:10|5926.8|5926.1|5926.8|5926.1|5926.92|5926.22|5926.8|5926.1|23
1730939660000|2024-11-07 00:34:20|5926.55|5925.85|5926.55|5925.85|5926.8|5926.1|5926.55|5925.85|16
1730939670000|2024-11-07 00:34:30|5926.42|5925.72|5926.42|5925.72|5926.55|5925.85|5926.3|5925.6|9
1730939680000|2024-11-07 00:34:40|5926.3|5925.6|5926.3|5925.6|5926.42|5925.72|5926.3|5925.6|11
1730939690000|2024-11-07 00:34:50|5926.42|5925.72|5926.42|5925.72|5926.67|5925.97|5926.3|5925.6|26
1730939700000|2024-11-07 00:35:00|5926.55|5925.85|5926.8|5926.1|5927.05|5926.35|5926.55|5925.85|4
1730939710000|2024-11-07 00:35:10|5926.92|5926.22|5927.67|5926.97|5927.8|5927.1|5926.92|5926.22|56
1730939720000|2024-11-07 00:35:20|5927.8|5927.1|5927.55|5926.85|5927.8|5927.1|5927.55|5926.85|9
1730939730000|2024-11-07 00:35:30|||||||||8
1730939740000|2024-11-07 00:35:40|5927.67|5926.97|5927.3|5926.6|5927.67|5926.97|5927.3|5926.6|35
1730939750000|2024-11-07 00:35:50|5927.42|5926.72|5927.55|5926.85|5927.55|5926.85|5927.3|5926.6|17
1730939760000|2024-11-07 00:36:00|5927.42|5926.72|5927.17|5926.47|5927.42|5926.72|5927.05|5926.35|50
1730939770000|2024-11-07 00:36:10|5927.05|5926.35|5927.3|5926.6|5927.3|5926.6|5927.05|5926.35|5
1730939780000|2024-11-07 00:36:20|5927.55|5926.85|5927.55|5926.85|5927.55|5926.85|5927.42|5926.72|6
1730939790000|2024-11-07 00:36:30|5927.8|5927.1|5927.8|5927.1|5927.8|5927.1|5927.8|5927.1|12
1730939800000|2024-11-07 00:36:40|||||||||4
1730939810000|2024-11-07 00:36:50|||||||||5
1730939820000|2024-11-07 00:37:00|5927.67|5926.97|5927.55|5926.85|5927.8|5927.1|5927.55|5926.85|39
1730939830000|2024-11-07 00:37:10|||||||||2
1730939850000|2024-11-07 00:37:30|5927.3|5926.6|5927.3|5926.6|5927.3|5926.6|5927.3|5926.6|36
1730939860000|2024-11-07 00:37:40|5927.42|5926.72|5927.55|5926.85|5927.55|5926.85|5927.42|5926.72|16
1730939870000|2024-11-07 00:37:50|5927.3|5926.6|5927.3|5926.6|5927.55|5926.85|5927.3|5926.6|34
1730939880000|2024-11-07 00:38:00|5927.42|5926.72|5927.55|5926.85|5927.55|5926.85|5927.3|5926.6|1
1730939890000|2024-11-07 00:38:10|5927.42|5926.72|5927.3|5926.6|5927.42|5926.72|5927.3|5926.6|17
1730939900000|2024-11-07 00:38:20|5927.55|5926.85|5927.55|5926.85|5927.55|5926.85|5927.3|5926.6|32
1730939910000|2024-11-07 00:38:30|5927.3|5926.6|5927.17|5926.47|5927.3|5926.6|5927.05|5926.35|20
1730939920000|2024-11-07 00:38:40|5927.05|5926.35|5927.05|5926.35|5927.3|5926.6|5927.05|5926.35|11
1730939930000|2024-11-07 00:38:50|5927.3|5926.6|5927.55|5926.85|5927.55|5926.85|5927.3|5926.6|17
1730939940000|2024-11-07 00:39:00|5927.8|5927.1|5927.55|5926.85|5927.8|5927.1|5927.55|5926.85|12
1730939950000|2024-11-07 00:39:10|5927.8|5927.1|5927.8|5927.1|5927.92|5927.22|5927.8|5927.1|22
1730939960000|2024-11-07 00:39:20|5927.92|5927.22|5927.8|5927.1|5927.92|5927.22|5927.8|5927.1|10
1730939970000|2024-11-07 00:39:30|5927.92|5927.22|5928.05|5927.35|5928.05|5927.35|5927.92|5927.22|10
1730939980000|2024-11-07 00:39:40|5927.8|5927.1|5927.8|5927.1|5927.8|5927.1|5927.8|5927.1|39
1730939990000|2024-11-07 00:39:50|||||||||2
1730940000000|2024-11-07 00:40:00|5927.67|5926.97|5927.55|5926.85|5927.67|5926.97|5927.55|5926.85|34
1730940010000|2024-11-07 00:40:10|5927.42|5926.72|5927.55|5926.85|5927.55|5926.85|5927.3|5926.6|11
1730940020000|2024-11-07 00:40:20|5927.8|5927.1|5927.8|5927.1|5927.8|5927.1|5927.67|5926.97|11
1730940030000|2024-11-07 00:40:30|5927.92|5927.22|5928.05|5927.35|5928.05|5927.35|5927.92|5927.22|3
1730940050000|2024-11-07 00:40:50|5927.92|5927.22|5927.92|5927.22|5928.05|5927.35|5927.8|5927.1|15
1730940060000|2024-11-07 00:41:00|5928.05|5927.35|5928.05|5927.35|5928.05|5927.35|5927.8|5927.1|4
1730940070000|2024-11-07 00:41:10|5927.92|5927.22|5927.8|5927.1|5927.92|5927.22|5927.8|5927.1|5
1730940080000|2024-11-07 00:41:20|5927.92|5927.22|5927.8|5927.1|5927.92|5927.22|5927.8|5927.1|3
1730940090000|2024-11-07 00:41:30|||||||||1
1730940100000|2024-11-07 00:41:40|5927.55|5926.85|5927.8|5927.1|5927.8|5927.1|5927.55|5926.85|13
1730940110000|2024-11-07 00:41:50|5927.55|5926.85|5927.55|5926.85|5927.55|5926.85|5927.55|5926.85|12
1730940120000|2024-11-07 00:42:00|5927.42|5926.72|5927.05|5926.35|5927.55|5926.85|5927.05|5926.35|9
1730940130000|2024-11-07 00:42:10|5927.17|5926.47|5927.3|5926.6|5927.3|5926.6|5927.17|5926.47|16
1730940140000|2024-11-07 00:42:20|5927.42|5926.72|5927.05|5926.35|5927.55|5926.85|5926.92|5926.22|6
1730940150000|2024-11-07 00:42:30|5926.92|5926.22|5926.8|5926.1|5927.05|5926.35|5926.8|5926.1|3
1730940160000|2024-11-07 00:42:40|5926.67|5925.97|5926.55|5925.85|5926.67|5925.97|5926.55|5925.85|15
1730940170000|2024-11-07 00:42:50|5926.42|5925.72|5926.3|5925.6|5926.55|5925.85|5926.3|5925.6|6
1730940180000|2024-11-07 00:43:00|5926.42|5925.72|5926.3|5925.6|5926.55|5925.85|5926.3|5925.6|15
1730940190000|2024-11-07 00:43:10|5926.42|5925.72|5926.55|5925.85|5926.55|5925.85|5926.3|5925.6|14
1730940200000|2024-11-07 00:43:20|5926.67|5925.97|5926.55|5925.85|5926.67|5925.97|5926.55|5925.85|9
1730940210000|2024-11-07 00:43:30|||||||||4
1730940220000|2024-11-07 00:43:40|||||||||13
1730940230000|2024-11-07 00:43:50|5926.3|5925.6|5926.3|5925.6|5926.55|5925.85|5926.3|5925.6|15
1730940240000|2024-11-07 00:44:00|5926.05|5925.35|5926.05|5925.35|5926.05|5925.35|5926.05|5925.35|25
1730940250000|2024-11-07 00:44:10|5926.3|5925.6|5926.05|5925.35|5926.3|5925.6|5926.05|5925.35|34
1730940260000|2024-11-07 00:44:20|5925.92|5925.22|5926.05|5925.35|5926.3|5925.6|5925.92|5925.22|15
1730940270000|2024-11-07 00:44:30|5926.17|5925.47|5926.05|5925.35|5926.17|5925.47|5926.05|5925.35|9
1730940280000|2024-11-07 00:44:40|5926.17|5925.47|5926.3|5925.6|5926.3|5925.6|5926.05|5925.35|9
1730940290000|2024-11-07 00:44:50|5926.17|5925.47|5926.3|5925.6|5926.55|5925.85|5926.17|5925.47|36
1730940300000|2024-11-07 00:45:00|5926.55|5925.85|5926.55|5925.85|5926.55|5925.85|5926.05|5925.35|59
1730940310000|2024-11-07 00:45:10|5926.8|5926.1|5926.55|5925.85|5926.8|5926.1|5926.55|5925.85|4
1730940320000|2024-11-07 00:45:20|5926.42|5925.72|5926.55|5925.85|5926.55|5925.85|5926.42|5925.72|5
1730940330000|2024-11-07 00:45:30|5926.42|5925.72|5926.3|5925.6|5926.55|5925.85|5926.3|5925.6|0
1730940340000|2024-11-07 00:45:40|5926.42|5925.72|5926.55|5925.85|5926.55|5925.85|5926.42|5925.72|15
1730940350000|2024-11-07 00:45:50|5926.8|5926.1|5926.8|5926.1|5926.92|5926.22|5926.8|5926.1|20
1730940360000|2024-11-07 00:46:00|5926.92|5926.22|5926.8|5926.1|5927.05|5926.35|5926.8|5926.1|25
1730940370000|2024-11-07 00:46:10|5926.55|5925.85|5926.3|5925.6|5926.55|5925.85|5926.3|5925.6|21
1730940380000|2024-11-07 00:46:20|5926.42|5925.72|5926.55|5925.85|5926.55|5925.85|5926.3|5925.6|14
1730940390000|2024-11-07 00:46:30|5926.42|5925.72|5926.8|5926.1|5926.92|5926.22|5926.42|5925.72|20
1730940400000|2024-11-07 00:46:40|5926.92|5926.22|5926.67|5925.97|5926.92|5926.22|5926.55|5925.85|25
1730940410000|2024-11-07 00:46:50|5926.8|5926.1|5926.3|5925.6|5926.8|5926.1|5926.3|5925.6|25
1730940420000|2024-11-07 00:47:00|5926.17|5925.47|5926.3|5925.6|5926.3|5925.6|5926.05|5925.35|4
1730940430000|2024-11-07 00:47:10|5926.05|5925.35|5926.05|5925.35|5926.05|5925.35|5926.05|5925.35|6
1730940440000|2024-11-07 00:47:20|5926.17|5925.47|5926.05|5925.35|5926.3|5925.6|5926.05|5925.35|27
1730940450000|2024-11-07 00:47:30|5925.92|5925.22|5926.05|5925.35|5926.05|5925.35|5925.8|5925.1|13
1730940460000|2024-11-07 00:47:40|5925.92|5925.22|5925.92|5925.22|5925.92|5925.22|5925.8|5925.1|14
1730940470000|2024-11-07 00:47:50|5925.8|5925.1|5925.8|5925.1|5925.92|5925.22|5925.8|5925.1|13
1730940480000|2024-11-07 00:48:00|5925.67|5924.97|5925.8|5925.1|5926.05|5925.35|5925.55|5924.85|24
1730940490000|2024-11-07 00:48:10|5925.55|5924.85|5925.55|5924.85|5925.55|5924.85|5925.3|5924.6|42
1730940500000|2024-11-07 00:48:20|5925.3|5924.6|5925.3|5924.6|5925.42|5924.72|5925.3|5924.6|17
1730940510000|2024-11-07 00:48:30|5925.17|5924.47|5925.3|5924.6|5925.3|5924.6|5925.05|5924.35|33
1730940520000|2024-11-07 00:48:40|5925.17|5924.47|5925.05|5924.35|5925.3|5924.6|5925.05|5924.35|30
1730940530000|2024-11-07 00:48:50|5925.3|5924.6|5925.05|5924.35|5925.3|5924.6|5925.05|5924.35|17
1730940540000|2024-11-07 00:49:00|5925.17|5924.47|5924.92|5924.22|5925.3|5924.6|5924.92|5924.22|52
1730940550000|2024-11-07 00:49:10|5924.8|5924.1|5924.8|5924.1|5924.8|5924.1|5924.67|5923.97|33
1730940560000|2024-11-07 00:49:20|5924.55|5923.85|5924.3|5923.6|5924.55|5923.85|5924.17|5923.47|128
1730940570000|2024-11-07 00:49:30|5924.17|5923.47|5924.3|5923.6|5924.3|5923.6|5924.05|5923.35|32
1730940580000|2024-11-07 00:49:40|5924.05|5923.35|5924.17|5923.47|5924.3|5923.6|5924.05|5923.35|74
1730940590000|2024-11-07 00:49:50|5924.3|5923.6|5924.05|5923.35|5924.3|5923.6|5924.05|5923.35|29
1730940600000|2024-11-07 00:50:00|5924.17|5923.47|5923.8|5923.1|5924.3|5923.6|5923.8|5923.1|76
1730940610000|2024-11-07 00:50:10|5923.92|5923.22|5923.8|5923.1|5924.05|5923.35|5923.67|5922.97|42
1730940620000|2024-11-07 00:50:20|||||||||7
1730940630000|2024-11-07 00:50:30|5923.92|5923.22|5923.8|5923.1|5924.05|5923.35|5923.8|5923.1|54
1730940640000|2024-11-07 00:50:40|5923.55|5922.85|5923.8|5923.1|5923.8|5923.1|5923.55|5922.85|39
1730940650000|2024-11-07 00:50:50|||||||||21
1730940660000|2024-11-07 00:51:00|5923.92|5923.22|5924.05|5923.35|5924.05|5923.35|5923.92|5923.22|30
1730940670000|2024-11-07 00:51:10|5924.17|5923.47|5924.05|5923.35|5924.3|5923.6|5924.05|5923.35|30
1730940680000|2024-11-07 00:51:20|||||||||2
1730940690000|2024-11-07 00:51:30|||||||||14
1730940700000|2024-11-07 00:51:40|5924.17|5923.47|5924.3|5923.6|5924.3|5923.6|5924.05|5923.35|31
1730940710000|2024-11-07 00:51:50|5924.55|5923.85|5924.55|5923.85|5924.55|5923.85|5924.55|5923.85|20
1730940720000|2024-11-07 00:52:00|5924.67|5923.97|5925.05|5924.35|5925.05|5924.35|5924.67|5923.97|86
1730940730000|2024-11-07 00:52:10|5925.17|5924.47|5925.05|5924.35|5925.3|5924.6|5925.05|5924.35|26
1730940740000|2024-11-07 00:52:20|||||||||3
1730940750000|2024-11-07 00:52:30|5924.8|5924.1|5925.05|5924.35|5925.05|5924.35|5924.8|5924.1|41
1730940760000|2024-11-07 00:52:40|5925.17|5924.47|5925.05|5924.35|5925.3|5924.6|5925.05|5924.35|21
1730940780000|2024-11-07 00:53:00|5924.8|5924.1|5924.8|5924.1|5925.05|5924.35|5924.8|5924.1|44
1730940790000|2024-11-07 00:53:10|5924.67|5923.97|5924.55|5923.85|5924.67|5923.97|5924.55|5923.85|23
1730940800000|2024-11-07 00:53:20|5924.3|5923.6|5924.55|5923.85|5924.55|5923.85|5924.3|5923.6|33
1730940810000|2024-11-07 00:53:30|5924.8|5924.1|5924.8|5924.1|5924.8|5924.1|5924.8|5924.1|28
1730940820000|2024-11-07 00:53:40|5925.05|5924.35|5925.05|5924.35|5925.3|5924.6|5925.05|5924.35|42
1730940840000|2024-11-07 00:54:00|5924.92|5924.22|5925.3|5924.6|5925.3|5924.6|5924.8|5924.1|66
1730940850000|2024-11-07 00:54:10|5925.17|5924.47|5925.17|5924.47|5925.3|5924.6|5925.05|5924.35|23
1730940860000|2024-11-07 00:54:20|5925.3|5924.6|5925.05|5924.35|5925.3|5924.6|5925.05|5924.35|17
1730940870000|2024-11-07 00:54:30|5925.17|5924.47|5925.3|5924.6|5925.3|5924.6|5925.17|5924.47|8
1730940880000|2024-11-07 00:54:40|5925.05|5924.35|5925.05|5924.35|5925.05|5924.35|5925.05|5924.35|6
1730940890000|2024-11-07 00:54:50|5924.8|5924.1|5924.55|5923.85|5924.8|5924.1|5924.55|5923.85|27
1730940900000|2024-11-07 00:55:00|5924.8|5924.1|5924.55|5923.85|5924.8|5924.1|5924.55|5923.85|11
1730940910000|2024-11-07 00:55:10|5924.42|5923.72|5924.8|5924.1|5924.92|5924.22|5924.42|5923.72|33
1730940920000|2024-11-07 00:55:20|5924.55|5923.85|5924.55|5923.85|5924.8|5924.1|5924.55|5923.85|5
1730940930000|2024-11-07 00:55:30|5924.67|5923.97|5924.67|5923.97|5924.8|5924.1|5924.55|5923.85|9
1730940940000|2024-11-07 00:55:40|5924.8|5924.1|5924.8|5924.1|5924.8|5924.1|5924.8|5924.1|3
1730940950000|2024-11-07 00:55:50|||||||||15
1730940960000|2024-11-07 00:56:00|5924.92|5924.22|5925.3|5924.6|5925.3|5924.6|5924.92|5924.22|27
1730940970000|2024-11-07 00:56:10|5925.05|5924.35|5925.05|5924.35|5925.05|5924.35|5925.05|5924.35|11
1730940980000|2024-11-07 00:56:20|5925.17|5924.47|5925.3|5924.6|5925.3|5924.6|5925.05|5924.35|16
1730940990000|2024-11-07 00:56:30|||||||||9
1730941000000|2024-11-07 00:56:40|5925.42|5924.72|5925.3|5924.6|5925.42|5924.72|5925.3|5924.6|18
1730941010000|2024-11-07 00:56:50|5925.17|5924.47|5925.05|5924.35|5925.3|5924.6|5925.05|5924.35|18
1730941020000|2024-11-07 00:57:00|5925.3|5924.6|5925.3|5924.6|5925.3|5924.6|5925.05|5924.35|14
1730941030000|2024-11-07 00:57:10|5925.55|5924.85|5925.55|5924.85|5925.55|5924.85|5925.55|5924.85|14
1730941040000|2024-11-07 00:57:20|5925.3|5924.6|5925.3|5924.6|5925.3|5924.6|5925.3|5924.6|5
1730941050000|2024-11-07 00:57:30|5925.42|5924.72|5925.3|5924.6|5925.42|5924.72|5925.3|5924.6|10
1730941060000|2024-11-07 00:57:40|5925.55|5924.85|5925.55|5924.85|5925.55|5924.85|5925.55|5924.85|21
1730941070000|2024-11-07 00:57:50|5925.8|5925.1|5925.8|5925.1|5925.8|5925.1|5925.8|5925.1|18
1730941080000|2024-11-07 00:58:00|5926.05|5925.35|5926.05|5925.35|5926.05|5925.35|5926.05|5925.35|61
1730941090000|2024-11-07 00:58:10|5926.17|5925.47|5926.17|5925.47|5926.3|5925.6|5926.05|5925.35|29
1730941100000|2024-11-07 00:58:20|5926.3|5925.6|5926.3|5925.6|5926.3|5925.6|5926.17|5925.47|16
1730941110000|2024-11-07 00:58:30|5926.17|5925.47|5926.3|5925.6|5926.3|5925.6|5926.05|5925.35|16
1730941130000|2024-11-07 00:58:50|||||||||4
1730941140000|2024-11-07 00:59:00|5926.05|5925.35|5926.05|5925.35|5926.05|5925.35|5926.05|5925.35|37
1730941150000|2024-11-07 00:59:10|5925.92|5925.22|5925.05|5924.35|5925.92|5925.22|5925.05|5924.35|74
1730941160000|2024-11-07 00:59:20|5924.92|5924.22|5925.3|5924.6|5925.3|5924.6|5924.8|5924.1|42
1730941170000|2024-11-07 00:59:30|5925.17|5924.47|5925.05|5924.35|5925.17|5924.47|5925.05|5924.35|14
1730941180000|2024-11-07 00:59:40|5924.92|5924.22|5925.05|5924.35|5925.05|5924.35|5924.8|5924.1|26
1730941190000|2024-11-07 00:59:50|5925.17|5924.47|5925.05|5924.35|5925.3|5924.6|5925.05|5924.35|36
1730941200000|2024-11-07 01:00:00|5925.17|5924.47|5925.05|5924.35|5925.55|5924.85|5925.05|5924.35|117
1730941210000|2024-11-07 01:00:10|5925.17|5924.47|5925.42|5924.72|5925.8|5925.1|5925.17|5924.47|43
1730941220000|2024-11-07 01:00:20|5925.3|5924.6|5925.05|5924.35|5925.55|5924.85|5925.05|5924.35|7
1730941230000|2024-11-07 01:00:30|5925.17|5924.47|5925.05|5924.35|5925.3|5924.6|5925.05|5924.35|40
1730941240000|2024-11-07 01:00:40|5925.17|5924.47|5925.05|5924.35|5925.17|5924.47|5925.05|5924.35|9
1730941250000|2024-11-07 01:00:50|5924.92|5924.22|5924.8|5924.1|5924.92|5924.22|5924.55|5923.85|27
1730941260000|2024-11-07 01:01:00|5924.67|5923.97|5925.05|5924.35|5925.05|5924.35|5924.55|5923.85|65
1730941270000|2024-11-07 01:01:10|5925.3|5924.6|5925.3|5924.6|5925.3|5924.6|5925.3|5924.6|17
1730941280000|2024-11-07 01:01:20|5925.42|5924.72|5925.55|5924.85|5925.8|5925.1|5925.42|5924.72|20
1730941290000|2024-11-07 01:01:30|5925.67|5924.97|5925.55|5924.85|5925.67|5924.97|5925.55|5924.85|13
1730941300000|2024-11-07 01:01:40|5925.3|5924.6|5925.55|5924.85|5925.55|5924.85|5925.3|5924.6|42
1730941310000|2024-11-07 01:01:50|5925.42|5924.72|5925.55|5924.85|5925.55|5924.85|5925.42|5924.72|30
1730941320000|2024-11-07 01:02:00|5925.67|5924.97|5925.67|5924.97|5925.8|5925.1|5925.67|5924.97|20
1730941330000|2024-11-07 01:02:10|5925.55|5924.85|5925.3|5924.6|5925.55|5924.85|5925.17|5924.47|20
1730941340000|2024-11-07 01:02:20|5925.55|5924.85|5925.05|5924.35|5925.55|5924.85|5925.05|5924.35|24
1730941350000|2024-11-07 01:02:30|5924.8|5924.1|5925.05|5924.35|5925.05|5924.35|5924.8|5924.1|16
1730941360000|2024-11-07 01:02:40|5925.17|5924.47|5925.8|5925.1|5925.8|5925.1|5925.17|5924.47|30
1730941370000|2024-11-07 01:02:50|5925.92|5925.22|5926.05|5925.35|5926.05|5925.35|5925.8|5925.1|10
1730941380000|2024-11-07 01:03:00|5925.8|5925.1|5925.8|5925.1|5925.92|5925.22|5925.8|5925.1|24
1730941390000|2024-11-07 01:03:10|5925.92|5925.22|5925.55|5924.85|5926.05|5925.35|5925.55|5924.85|12
1730941400000|2024-11-07 01:03:20|5925.42|5924.72|5925.3|5924.6|5925.55|5924.85|5925.3|5924.6|7
1730941410000|2024-11-07 01:03:30|5925.05|5924.35|5925.3|5924.6|5925.3|5924.6|5925.05|5924.35|13
1730941420000|2024-11-07 01:03:40|||||||||1
1730941440000|2024-11-07 01:04:00|5925.55|5924.85|5925.3|5924.6|5925.55|5924.85|5925.3|5924.6|22
1730941450000|2024-11-07 01:04:10|5925.42|5924.72|5925.55|5924.85|5925.8|5925.1|5925.42|5924.72|33
1730941460000|2024-11-07 01:04:20|5925.67|5924.97|5926.05|5925.35|5926.05|5925.35|5925.67|5924.97|23
1730941470000|2024-11-07 01:04:30|5925.92|5925.22|5925.8|5925.1|5925.92|5925.22|5925.8|5925.1|13
1730941480000|2024-11-07 01:04:40|5925.55|5924.85|5925.55|5924.85|5925.55|5924.85|5925.55|5924.85|7
1730941490000|2024-11-07 01:04:50|5925.67|5924.97|5925.55|5924.85|5925.67|5924.97|5925.55|5924.85|6
1730941500000|2024-11-07 01:05:00|5925.3|5924.6|5924.8|5924.1|5925.3|5924.6|5924.8|5924.1|47
1730941510000|2024-11-07 01:05:10|5925.05|5924.35|5924.8|5924.1|5925.05|5924.35|5924.67|5923.97|44
1730941520000|2024-11-07 01:05:20|5924.67|5923.97|5924.92|5924.22|5925.05|5924.35|5924.55|5923.85|11
1730941530000|2024-11-07 01:05:30|5925.05|5924.35|5925.55|5924.85|5925.55|5924.85|5925.05|5924.35|24
1730941540000|2024-11-07 01:05:40|5925.42|5924.72|5925.05|5924.35|5925.42|5924.72|5925.05|5924.35|22
1730941550000|2024-11-07 01:05:50|5925.17|5924.47|5925.3|5924.6|5925.3|5924.6|5925.17|5924.47|11
1730941560000|2024-11-07 01:06:00|5925.42|5924.72|5925.55|5924.85|5925.55|5924.85|5925.3|5924.6|28
1730941570000|2024-11-07 01:06:10|5925.42|5924.72|5925.42|5924.72|5925.55|5924.85|5925.3|5924.6|16
1730941580000|2024-11-07 01:06:20|5925.55|5924.85|5925.3|5924.6|5925.55|5924.85|5925.3|5924.6|6
1730941590000|2024-11-07 01:06:30|5925.42|5924.72|5925.42|5924.72|5925.8|5925.1|5925.42|5924.72|25
1730941600000|2024-11-07 01:06:40|5925.3|5924.6|5925.42|5924.72|5925.55|5924.85|5925.3|5924.6|7
1730941610000|2024-11-07 01:06:50|5925.55|5924.85|5925.3|5924.6|5925.55|5924.85|5925.3|5924.6|1
1730941620000|2024-11-07 01:07:00|5925.55|5924.85|5925.17|5924.47|5925.55|5924.85|5925.17|5924.47|24
1730941630000|2024-11-07 01:07:10|5925.3|5924.6|5925.17|5924.47|5925.3|5924.6|5925.05|5924.35|10
1730941640000|2024-11-07 01:07:20|5925.05|5924.35|5924.92|5924.22|5925.05|5924.35|5924.8|5924.1|29
1730941650000|2024-11-07 01:07:30|5924.8|5924.1|5925.55|5924.85|5925.55|5924.85|5924.8|5924.1|10
1730941660000|2024-11-07 01:07:40|5925.3|5924.6|5925.3|5924.6|5925.55|5924.85|5925.3|5924.6|16
1730941670000|2024-11-07 01:07:50|5925.55|5924.85|5925.55|5924.85|5925.8|5925.1|5925.55|5924.85|27
1730941680000|2024-11-07 01:08:00|5925.42|5924.72|5925.05|5924.35|5925.55|5924.85|5925.05|5924.35|34
1730941690000|2024-11-07 01:08:10|5924.8|5924.1|5924.55|5923.85|5925.05|5924.35|5924.42|5923.72|49
1730941700000|2024-11-07 01:08:20|5924.42|5923.72|5924.8|5924.1|5924.8|5924.1|5924.3|5923.6|13
1730941710000|2024-11-07 01:08:30|5924.67|5923.97|5924.3|5923.6|5924.8|5924.1|5924.3|5923.6|14
1730941720000|2024-11-07 01:08:40|5924.55|5923.85|5924.8|5924.1|5924.8|5924.1|5924.42|5923.72|9
1730941730000|2024-11-07 01:08:50|5924.55|5923.85|5924.55|5923.85|5924.55|5923.85|5924.55|5923.85|13
1730941740000|2024-11-07 01:09:00|5924.3|5923.6|5924.55|5923.85|5924.55|5923.85|5924.3|5923.6|19
1730941750000|2024-11-07 01:09:10|5924.42|5923.72|5924.3|5923.6|5924.42|5923.72|5924.3|5923.6|9
1730941760000|2024-11-07 01:09:20|||||||||4
1730941770000|2024-11-07 01:09:30|5924.55|5923.85|5924.05|5923.35|5924.55|5923.85|5924.05|5923.35|44
1730941780000|2024-11-07 01:09:40|5924.3|5923.6|5924.55|5923.85|5924.55|5923.85|5924.17|5923.47|29
1730941790000|2024-11-07 01:09:50|||||||||5
1730941800000|2024-11-07 01:10:00|5924.42|5923.72|5924.8|5924.1|5924.8|5924.1|5924.42|5923.72|11
1730941810000|2024-11-07 01:10:10|5924.92|5924.22|5924.8|5924.1|5924.92|5924.22|5924.8|5924.1|17
1730941820000|2024-11-07 01:10:20|5924.92|5924.22|5924.8|5924.1|5925.05|5924.35|5924.8|5924.1|4
1730941830000|2024-11-07 01:10:30|5924.67|5923.97|5924.8|5924.1|5924.8|5924.1|5924.67|5923.97|24
1730941840000|2024-11-07 01:10:40|5924.67|5923.97|5924.92|5924.22|5925.05|5924.35|5924.67|5923.97|19
1730941850000|2024-11-07 01:10:50|5924.8|5924.1|5924.92|5924.22|5925.05|5924.35|5924.8|5924.1|5
1730941860000|2024-11-07 01:11:00|5925.05|5924.35|5925.3|5924.6|5925.55|5924.85|5925.05|5924.35|23
1730941870000|2024-11-07 01:11:10|||||||||5
1730941880000|2024-11-07 01:11:20|5925.05|5924.35|5925.55|5924.85|5925.55|5924.85|5925.05|5924.35|31
1730941890000|2024-11-07 01:11:30|5925.42|5924.72|5925.3|5924.6|5925.42|5924.72|5925.3|5924.6|1
1730941900000|2024-11-07 01:11:40|||||||||3
1730941910000|2024-11-07 01:11:50|5925.55|5924.85|5925.55|5924.85|5925.55|5924.85|5925.55|5924.85|13
1730941920000|2024-11-07 01:12:00|5925.67|5924.97|5925.3|5924.6|5925.8|5925.1|5925.3|5924.6|35
1730941930000|2024-11-07 01:12:10|5925.17|5924.47|5925.55|5924.85|5925.55|5924.85|5925.17|5924.47|9
1730941940000|2024-11-07 01:12:20|5925.8|5925.1|5925.8|5925.1|5925.8|5925.1|5925.8|5925.1|16
1730941950000|2024-11-07 01:12:30|5926.05|5925.35|5926.3|5925.6|5926.3|5925.6|5926.05|5925.35|22
1730941960000|2024-11-07 01:12:40|5926.42|5925.72|5927.05|5926.35|5927.05|5926.35|5926.3|5925.6|47
1730941970000|2024-11-07 01:12:50|5926.92|5926.22|5927.05|5926.35|5927.05|5926.35|5926.8|5926.1|16
1730941980000|2024-11-07 01:13:00|5927.3|5926.6|5927.8|5927.1|5927.8|5927.1|5927.17|5926.47|71
1730941990000|2024-11-07 01:13:10|5927.92|5927.22|5927.8|5927.1|5928.05|5927.35|5927.55|5926.85|57
1730942000000|2024-11-07 01:13:20|5927.92|5927.22|5927.8|5927.1|5927.92|5927.22|5927.8|5927.1|23
1730942010000|2024-11-07 01:13:30|5928.05|5927.35|5927.8|5927.1|5928.05|5927.35|5927.8|5927.1|11
1730942020000|2024-11-07 01:13:40|5928.05|5927.35|5927.8|5927.1|5928.05|5927.35|5927.8|5927.1|19
1730942030000|2024-11-07 01:13:50|||||||||9
1730942040000|2024-11-07 01:14:00|5927.55|5926.85|5927.05|5926.35|5927.55|5926.85|5927.05|5926.35|50
1730942050000|2024-11-07 01:14:10|5926.8|5926.1|5926.8|5926.1|5927.05|5926.35|5926.55|5925.85|46
1730942060000|2024-11-07 01:14:20|5927.05|5926.35|5927.55|5926.85|5927.55|5926.85|5927.05|5926.35|28
1730942070000|2024-11-07 01:14:30|5927.67|5926.97|5927.92|5927.22|5927.92|5927.22|5927.55|5926.85|16
1730942080000|2024-11-07 01:14:40|5927.8|5927.1|5927.8|5927.1|5928.05|5927.35|5927.67|5926.97|27
1730942090000|2024-11-07 01:14:50|5927.67|5926.97|5927.8|5927.1|5927.8|5927.1|5927.67|5926.97|13
1730942100000|2024-11-07 01:15:00|5927.92|5927.22|5927.8|5927.1|5928.05|5927.35|5927.55|5926.85|56
1730942110000|2024-11-07 01:15:10|5928.05|5927.35|5927.3|5926.6|5928.05|5927.35|5927.3|5926.6|25
1730942120000|2024-11-07 01:15:20|5927.42|5926.72|5926.8|5926.1|5927.55|5926.85|5926.8|5926.1|55
1730942130000|2024-11-07 01:15:30|5926.67|5925.97|5926.8|5926.1|5926.8|5926.1|5926.55|5925.85|8
1730942140000|2024-11-07 01:15:40|5926.67|5925.97|5926.3|5925.6|5926.67|5925.97|5926.3|5925.6|17
1730942150000|2024-11-07 01:15:50|5926.17|5925.47|5926.05|5925.35|5926.17|5925.47|5926.05|5925.35|13
1730942160000|2024-11-07 01:16:00|5926.3|5925.6|5925.8|5925.1|5926.3|5925.6|5925.8|5925.1|42
1730942170000|2024-11-07 01:16:10|5926.05|5925.35|5926.3|5925.6|5926.3|5925.6|5925.8|5925.1|43
1730942180000|2024-11-07 01:16:20|5926.55|5925.85|5926.3|5925.6|5926.55|5925.85|5926.17|5925.47|16
1730942190000|2024-11-07 01:16:30|5926.17|5925.47|5926.05|5925.35|5926.17|5925.47|5926.05|5925.35|19
1730942200000|2024-11-07 01:16:40|5926.17|5925.47|5926.42|5925.72|5926.55|5925.85|5926.05|5925.35|22
1730942210000|2024-11-07 01:16:50|5926.55|5925.85|5926.55|5925.85|5926.55|5925.85|5926.3|5925.6|17
1730942220000|2024-11-07 01:17:00|5926.8|5926.1|5926.92|5926.22|5927.05|5926.35|5926.8|5926.1|21
1730942230000|2024-11-07 01:17:10|5926.8|5926.1|5927.05|5926.35|5927.05|5926.35|5926.8|5926.1|15
1730942240000|2024-11-07 01:17:20|5926.92|5926.22|5927.17|5926.47|5927.3|5926.6|5926.92|5926.22|4
1730942250000|2024-11-07 01:17:30|5927.05|5926.35|5926.55|5925.85|5927.3|5926.6|5926.55|5925.85|71
1730942260000|2024-11-07 01:17:40|5926.67|5925.97|5926.8|5926.1|5926.8|5926.1|5926.67|5925.97|4
1730942270000|2024-11-07 01:17:50|5926.92|5926.22|5926.8|5926.1|5927.05|5926.35|5926.8|5926.1|80
1730942280000|2024-11-07 01:18:00|5926.67|5925.97|5926.3|5925.6|5926.67|5925.97|5926.3|5925.6|33
1730942290000|2024-11-07 01:18:10|5926.05|5925.35|5926.05|5925.35|5926.3|5925.6|5926.05|5925.35|19
1730942300000|2024-11-07 01:18:20|5925.8|5925.1|5926.3|5925.6|5926.3|5925.6|5925.8|5925.1|51
1730942310000|2024-11-07 01:18:30|5926.42|5925.72|5926.55|5925.85|5926.55|5925.85|5926.42|5925.72|17
1730942320000|2024-11-07 01:18:40|5926.67|5925.97|5927.55|5926.85|5927.55|5926.85|5926.55|5925.85|53
1730942330000|2024-11-07 01:18:50|5927.42|5926.72|5927.05|5926.35|5927.42|5926.72|5927.05|5926.35|34
1730942340000|2024-11-07 01:19:00|5927.3|5926.6|5926.55|5925.85|5927.3|5926.6|5926.55|5925.85|32
1730942350000|2024-11-07 01:19:10|5926.67|5925.97|5926.55|5925.85|5926.8|5926.1|5926.55|5925.85|9
1730942360000|2024-11-07 01:19:20|5926.67|5925.97|5926.8|5926.1|5926.8|5926.1|5926.55|5925.85|10
1730942370000|2024-11-07 01:19:30|5926.67|5925.97|5926.55|5925.85|5926.8|5926.1|5926.55|5925.85|2
1730942380000|2024-11-07 01:19:40|5926.8|5926.1|5927.05|5926.35|5927.05|5926.35|5926.8|5926.1|14
1730942390000|2024-11-07 01:19:50|5926.92|5926.22|5926.92|5926.22|5926.92|5926.22|5926.92|5926.22|5
1730942400000|2024-11-07 01:20:00|5927.05|5926.35|5926.67|5925.97|5927.05|5926.35|5926.67|5925.97|22
1730942410000|2024-11-07 01:20:10|5926.55|5925.85|5926.55|5925.85|5926.67|5925.97|5926.55|5925.85|11
1730942420000|2024-11-07 01:20:20|5926.42|5925.72|5926.55|5925.85|5926.55|5925.85|5926.3|5925.6|16
1730942440000|2024-11-07 01:20:40|5926.42|5925.72|5926.3|5925.6|5926.42|5925.72|5926.17|5925.47|21
1730942450000|2024-11-07 01:20:50|5926.17|5925.47|5926.3|5925.6|5926.3|5925.6|5926.05|5925.35|7
1730942460000|2024-11-07 01:21:00|5926.17|5925.47|5926.55|5925.85|5926.8|5926.1|5926.17|5925.47|39
1730942470000|2024-11-07 01:21:10|5926.67|5925.97|5926.67|5925.97|5927.05|5926.35|5926.55|5925.85|33
1730942480000|2024-11-07 01:21:20|5926.55|5925.85|5926.67|5925.97|5926.8|5926.1|5926.55|5925.85|11
1730942490000|2024-11-07 01:21:30|5926.55|5925.85|5926.55|5925.85|5926.8|5926.1|5926.55|5925.85|6
1730942500000|2024-11-07 01:21:40|5927.05|5926.35|5926.8|5926.1|5927.05|5926.35|5926.8|5926.1|21
1730942510000|2024-11-07 01:21:50|5926.92|5926.22|5927.05|5926.35|5927.05|5926.35|5926.92|5926.22|5
1730942520000|2024-11-07 01:22:00|5926.92|5926.22|5927.05|5926.35|5927.05|5926.35|5926.8|5926.1|3
1730942530000|2024-11-07 01:22:10|||||||||5
1730942540000|2024-11-07 01:22:20|5926.92|5926.22|5926.8|5926.1|5927.05|5926.35|5926.8|5926.1|48
1730942550000|2024-11-07 01:22:30|5926.92|5926.22|5927.3|5926.6|5927.3|5926.6|5926.92|5926.22|24
1730942560000|2024-11-07 01:22:40|||||||||25
1730942570000|2024-11-07 01:22:50|5927.55|5926.85|5927.55|5926.85|5927.55|5926.85|5927.55|5926.85|16
1730942580000|2024-11-07 01:23:00|5927.67|5926.97|5928.3|5927.6|5928.3|5927.6|5927.67|5926.97|34
1730942590000|2024-11-07 01:23:10|5928.17|5927.47|5928.3|5927.6|5928.3|5927.6|5928.05|5927.35|17
1730942600000|2024-11-07 01:23:20|5928.55|5927.85|5928.3|5927.6|5928.55|5927.85|5928.05|5927.35|86
1730942610000|2024-11-07 01:23:30|||||||||4
1730942620000|2024-11-07 01:23:40|5928.55|5927.85|5928.3|5927.6|5928.55|5927.85|5928.17|5927.47|55
1730942630000|2024-11-07 01:23:50|5928.05|5927.35|5928.3|5927.6|5928.3|5927.6|5928.05|5927.35|19
1730942640000|2024-11-07 01:24:00|5928.17|5927.47|5928.17|5927.47|5928.3|5927.6|5928.05|5927.35|16
1730942650000|2024-11-07 01:24:10|5928.3|5927.6|5927.92|5927.22|5928.3|5927.6|5927.92|5927.22|6
1730942660000|2024-11-07 01:24:20|5927.8|5927.1|5927.8|5927.1|5927.8|5927.1|5927.55|5926.85|7
1730942670000|2024-11-07 01:24:30|5927.92|5927.22|5927.8|5927.1|5927.92|5927.22|5927.8|5927.1|10
1730942680000|2024-11-07 01:24:40|5927.67|5926.97|5927.55|5926.85|5927.8|5927.1|5927.55|5926.85|15
1730942690000|2024-11-07 01:24:50|5927.42|5926.72|5927.55|5926.85|5927.8|5927.1|5927.42|5926.72|6
1730942700000|2024-11-07 01:25:00|5927.42|5926.72|5926.8|5926.1|5927.55|5926.85|5926.8|5926.1|26
1730942710000|2024-11-07 01:25:10|5926.67|5925.97|5927.05|5926.35|5927.3|5926.6|5926.67|5925.97|9
1730942720000|2024-11-07 01:25:20|5927.17|5926.47|5927.55|5926.85|5927.55|5926.85|5927.17|5926.47|14
1730942730000|2024-11-07 01:25:30|5927.42|5926.72|5927.55|5926.85|5927.55|5926.85|5927.3|5926.6|11
1730942740000|2024-11-07 01:25:40|5927.8|5927.1|5927.8|5927.1|5927.92|5927.22|5927.8|5927.1|20
1730942750000|2024-11-07 01:25:50|5927.92|5927.22|5928.05|5927.35|5928.05|5927.35|5927.92|5927.22|4
1730942760000|2024-11-07 01:26:00|5927.92|5927.22|5928.3|5927.6|5928.42|5927.72|5927.8|5927.1|17
1730942770000|2024-11-07 01:26:10|5928.05|5927.35|5927.55|5926.85|5928.05|5927.35|5927.55|5926.85|9
1730942780000|2024-11-07 01:26:20|5927.67|5926.97|5927.3|5926.6|5927.8|5927.1|5927.3|5926.6|9
1730942790000|2024-11-07 01:26:30|5927.05|5926.35|5927.05|5926.35|5927.05|5926.35|5927.05|5926.35|25
1730942800000|2024-11-07 01:26:40|5926.92|5926.22|5926.92|5926.22|5927.05|5926.35|5926.55|5925.85|21
1730942810000|2024-11-07 01:26:50|5927.05|5926.35|5927.05|5926.35|5927.3|5926.6|5927.05|5926.35|8
1730942820000|2024-11-07 01:27:00|5927.3|5926.6|5926.92|5926.22|5927.3|5926.6|5926.92|5926.22|4
1730942830000|2024-11-07 01:27:10|5927.05|5926.35|5926.8|5926.1|5927.05|5926.35|5926.8|5926.1|4
1730942840000|2024-11-07 01:27:20|5926.67|5925.97|5926.8|5926.1|5926.8|5926.1|5926.55|5925.85|8
1730942850000|2024-11-07 01:27:30|5926.92|5926.22|5926.8|5926.1|5926.92|5926.22|5926.8|5926.1|2
1730942860000|2024-11-07 01:27:40|5926.67|5925.97|5927.05|5926.35|5927.05|5926.35|5926.67|5925.97|5
1730942870000|2024-11-07 01:27:50|||||||||3
1730942880000|2024-11-07 01:28:00|5926.92|5926.22|5926.8|5926.1|5926.92|5926.22|5926.8|5926.1|6
1730942890000|2024-11-07 01:28:10|5927.05|5926.35|5926.92|5926.22|5927.05|5926.35|5926.8|5926.1|1
1730942900000|2024-11-07 01:28:20|5926.8|5926.1|5927.05|5926.35|5927.05|5926.35|5926.8|5926.1|2
1730942910000|2024-11-07 01:28:30|5926.92|5926.22|5926.8|5926.1|5926.92|5926.22|5926.8|5926.1|2
1730942920000|2024-11-07 01:28:40|5926.55|5925.85|5926.8|5926.1|5926.8|5926.1|5926.55|5925.85|12
1730942930000|2024-11-07 01:28:50|5926.67|5925.97|5926.55|5925.85|5926.67|5925.97|5926.55|5925.85|4
1730942940000|2024-11-07 01:29:00|5926.67|5925.97|5927.3|5926.6|5927.3|5926.6|5926.67|5925.97|21
1730942950000|2024-11-07 01:29:10|5927.42|5926.72|5927.55|5926.85|5927.55|5926.85|5927.42|5926.72|19
1730942960000|2024-11-07 01:29:20|5927.67|5926.97|5927.8|5927.1|5927.8|5927.1|5927.67|5926.97|39
1730942970000|2024-11-07 01:29:30|5927.92|5927.22|5927.8|5927.1|5928.05|5927.35|5927.8|5927.1|6
1730942980000|2024-11-07 01:29:40|||||||||2
1730942990000|2024-11-07 01:29:50|5928.05|5927.35|5928.05|5927.35|5928.05|5927.35|5928.05|5927.35|13
1730943000000|2024-11-07 01:30:00|5927.92|5927.22|5927.8|5927.1|5928.05|5927.35|5927.3|5926.6|54
1730943010000|2024-11-07 01:30:10|5927.92|5927.22|5928.05|5927.35|5928.05|5927.35|5927.55|5926.85|46
1730943020000|2024-11-07 01:30:20|5927.92|5927.22|5927.67|5926.97|5927.92|5927.22|5927.55|5926.85|19
1730943030000|2024-11-07 01:30:30|5927.8|5927.1|5928.55|5927.85|5928.8|5928.1|5927.8|5927.1|49
1730943040000|2024-11-07 01:30:40|5928.8|5928.1|5929.3|5928.6|5929.3|5928.6|5928.55|5927.85|138
1730943050000|2024-11-07 01:30:50|5929.67|5928.97|5929.8|5929.1|5930.3|5929.6|5929.55|5928.85|146
1730943060000|2024-11-07 01:31:00|5929.55|5928.85|5928.8|5928.1|5929.55|5928.85|5928.8|5928.1|87
1730943070000|2024-11-07 01:31:10|5929.05|5928.35|5928.3|5927.6|5929.05|5928.35|5928.3|5927.6|48
1730943080000|2024-11-07 01:31:20|5928.42|5927.72|5929.05|5928.35|5929.3|5928.6|5928.42|5927.72|32
1730943090000|2024-11-07 01:31:30|5929.17|5928.47|5929.3|5928.6|5929.3|5928.6|5929.05|5928.35|8
1730943100000|2024-11-07 01:31:40|5929.17|5928.47|5929.3|5928.6|5929.3|5928.6|5929.17|5928.47|6
1730943110000|2024-11-07 01:31:50|5929.05|5928.35|5929.55|5928.85|5929.55|5928.85|5929.05|5928.35|28
1730943120000|2024-11-07 01:32:00|5929.67|5928.97|5929.67|5928.97|5929.8|5929.1|5929.55|5928.85|27
1730943130000|2024-11-07 01:32:10|5929.8|5929.1|5930.05|5929.35|5930.3|5929.6|5929.8|5929.1|52
1730943140000|2024-11-07 01:32:20|5929.8|5929.1|5930.05|5929.35|5930.05|5929.35|5929.8|5929.1|15
1730943150000|2024-11-07 01:32:30|5930.17|5929.47|5930.3|5929.6|5930.3|5929.6|5930.17|5929.47|26
1730943160000|2024-11-07 01:32:40|5930.17|5929.47|5930.3|5929.6|5930.3|5929.6|5930.05|5929.35|23
1730943170000|2024-11-07 01:32:50|5930.55|5929.85|5930.8|5930.1|5930.8|5930.1|5930.3|5929.6|51
1730943180000|2024-11-07 01:33:00|5930.55|5929.85|5930.55|5929.85|5930.8|5930.1|5930.55|5929.85|49
1730943190000|2024-11-07 01:33:10|5930.42|5929.72|5930.05|5929.35|5930.55|5929.85|5929.8|5929.1|52
1730943200000|2024-11-07 01:33:20|5929.92|5929.22|5930.05|5929.35|5930.3|5929.6|5929.8|5929.1|11
1730943210000|2024-11-07 01:33:30|5930.3|5929.6|5930.8|5930.1|5931.05|5930.35|5930.3|5929.6|99
1730943220000|2024-11-07 01:33:40|5930.67|5929.97|5931.05|5930.35|5931.17|5930.47|5930.55|5929.85|126
1730943230000|2024-11-07 01:33:50|5931.17|5930.47|5931.05|5930.35|5931.3|5930.6|5931.05|5930.35|29
1730943240000|2024-11-07 01:34:00|5931.3|5930.6|5931.55|5930.85|5931.55|5930.85|5931.05|5930.35|79
1730943250000|2024-11-07 01:34:10|5931.42|5930.72|5931.05|5930.35|5931.55|5930.85|5930.8|5930.1|32
1730943260000|2024-11-07 01:34:20|5930.8|5930.1|5930.8|5930.1|5930.8|5930.1|5930.8|5930.1|13
1730943270000|2024-11-07 01:34:30|5930.92|5930.22|5930.8|5930.1|5931.05|5930.35|5930.8|5930.1|17
1730943280000|2024-11-07 01:34:40|5930.92|5930.22|5931.05|5930.35|5931.05|5930.35|5930.92|5930.22|15
1730943290000|2024-11-07 01:34:50|5931.17|5930.47|5931.05|5930.35|5931.3|5930.6|5931.05|5930.35|24
1730943300000|2024-11-07 01:35:00|5930.92|5930.22|5930.55|5929.85|5930.92|5930.22|5930.3|5929.6|50
1730943310000|2024-11-07 01:35:10|5930.67|5929.97|5930.8|5930.1|5930.8|5930.1|5930.67|5929.97|22
1730943330000|2024-11-07 01:35:30|5931.05|5930.35|5931.17|5930.47|5931.3|5930.6|5931.05|5930.35|30
1730943340000|2024-11-07 01:35:40|5931.3|5930.6|5931.3|5930.6|5931.3|5930.6|5931.05|5930.35|4
1730943350000|2024-11-07 01:35:50|5931.55|5930.85|5931.42|5930.72|5931.55|5930.85|5931.42|5930.72|16
1730943360000|2024-11-07 01:36:00|5931.3|5930.6|5932.42|5931.72|5932.55|5931.85|5931.3|5930.6|72
1730943370000|2024-11-07 01:36:10|5932.55|5931.85|5932.8|5932.1|5932.8|5932.1|5932.3|5931.6|42
1730943380000|2024-11-07 01:36:20|5932.67|5931.97|5933.3|5932.6|5933.3|5932.6|5932.67|5931.97|48
1730943390000|2024-11-07 01:36:30|5933.42|5932.72|5933.05|5932.35|5933.42|5932.72|5933.05|5932.35|38
1730943400000|2024-11-07 01:36:40|5933.17|5932.47|5933.05|5932.35|5933.3|5932.6|5933.05|5932.35|18
1730943410000|2024-11-07 01:36:50|5932.8|5932.1|5933.17|5932.47|5933.17|5932.47|5932.8|5932.1|22
1730943420000|2024-11-07 01:37:00|5933.3|5932.6|5933.55|5932.85|5933.55|5932.85|5933.05|5932.35|28
1730943430000|2024-11-07 01:37:10|5933.42|5932.72|5934.3|5933.6|5934.3|5933.6|5933.42|5932.72|79
1730943440000|2024-11-07 01:37:20|5934.55|5933.85|5934.05|5933.35|5934.55|5933.85|5934.05|5933.35|70
1730943450000|2024-11-07 01:37:30|5934.17|5933.47|5933.8|5933.1|5934.17|5933.47|5933.8|5933.1|27
1730943460000|2024-11-07 01:37:40|5933.55|5932.85|5933.8|5933.1|5933.8|5933.1|5933.05|5932.35|59
1730943470000|2024-11-07 01:37:50|5933.92|5933.22|5934.3|5933.6|5934.3|5933.6|5933.92|5933.22|29
1730943480000|2024-11-07 01:38:00|5934.42|5933.72|5934.3|5933.6|5934.55|5933.85|5934.17|5933.47|38
1730943490000|2024-11-07 01:38:10|5934.8|5934.1|5934.8|5934.1|5934.8|5934.1|5934.55|5933.85|62
1730943500000|2024-11-07 01:38:20|5934.67|5933.97|5934.8|5934.1|5934.8|5934.1|5934.67|5933.97|16
1730943510000|2024-11-07 01:38:30|5934.92|5934.22|5935.05|5934.35|5935.05|5934.35|5934.8|5934.1|60
1730943520000|2024-11-07 01:38:40|5934.92|5934.22|5934.55|5933.85|5934.92|5934.22|5934.55|5933.85|31
1730943530000|2024-11-07 01:38:50|5934.67|5933.97|5935.17|5934.47|5935.17|5934.47|5934.55|5933.85|47
1730943540000|2024-11-07 01:39:00|5935.3|5934.6|5935.55|5934.85|5935.8|5935.1|5935.3|5934.6|107
1730943550000|2024-11-07 01:39:10|5935.3|5934.6|5935.05|5934.35|5935.55|5934.85|5935.05|5934.35|48
1730943560000|2024-11-07 01:39:20|5934.92|5934.22|5934.92|5934.22|5935.05|5934.35|5934.8|5934.1|20
1730943570000|2024-11-07 01:39:30|5935.17|5934.47|5934.55|5933.85|5935.17|5934.47|5934.55|5933.85|30
1730943580000|2024-11-07 01:39:40|5934.67|5933.97|5934.67|5933.97|5934.8|5934.1|5934.55|5933.85|30
1730943590000|2024-11-07 01:39:50|5934.8|5934.1|5934.55|5933.85|5934.8|5934.1|5934.55|5933.85|3
1730943600000|2024-11-07 01:40:00|5934.3|5933.6|5934.55|5933.85|5934.55|5933.85|5934.3|5933.6|39
1730943610000|2024-11-07 01:40:10|5934.42|5933.72|5934.05|5933.35|5934.55|5933.85|5934.05|5933.35|20
1730943620000|2024-11-07 01:40:20|5933.92|5933.22|5933.8|5933.1|5934.05|5933.35|5933.55|5932.85|51
1730943630000|2024-11-07 01:40:30|5933.67|5932.97|5933.8|5933.1|5933.8|5933.1|5933.55|5932.85|31
1730943640000|2024-11-07 01:40:40|5933.55|5932.85|5933.55|5932.85|5933.67|5932.97|5933.55|5932.85|13
1730943650000|2024-11-07 01:40:50|5933.8|5933.1|5933.55|5932.85|5933.8|5933.1|5933.55|5932.85|13
1730943660000|2024-11-07 01:41:00|5933.42|5932.72|5933.92|5933.22|5933.92|5933.22|5933.42|5932.72|46
1730943670000|2024-11-07 01:41:10|5934.05|5933.35|5933.8|5933.1|5934.05|5933.35|5933.8|5933.1|35
1730943680000|2024-11-07 01:41:20|5933.67|5932.97|5933.55|5932.85|5933.67|5932.97|5933.55|5932.85|18
1730943690000|2024-11-07 01:41:30|||||||||3
1730943700000|2024-11-07 01:41:40|5933.67|5932.97|5933.3|5932.6|5933.8|5933.1|5933.3|5932.6|29
1730943710000|2024-11-07 01:41:50|5933.42|5932.72|5933.55|5932.85|5933.55|5932.85|5933.42|5932.72|4
1730943720000|2024-11-07 01:42:00|5933.67|5932.97|5932.8|5932.1|5933.67|5932.97|5932.8|5932.1|55
1730943730000|2024-11-07 01:42:10|5932.67|5931.97|5932.05|5931.35|5932.8|5932.1|5932.05|5931.35|51
1730943740000|2024-11-07 01:42:20|5931.92|5931.22|5931.55|5930.85|5931.92|5931.22|5931.55|5930.85|87
1730943750000|2024-11-07 01:42:30|5931.3|5930.6|5931.55|5930.85|5931.8|5931.1|5931.3|5930.6|37
1730943760000|2024-11-07 01:42:40|||||||||1
1730943770000|2024-11-07 01:42:50|5931.05|5930.35|5931.05|5930.35|5931.3|5930.6|5931.05|5930.35|33
1730943780000|2024-11-07 01:43:00|5931.17|5930.47|5931.05|5930.35|5931.3|5930.6|5931.05|5930.35|26
1730943790000|2024-11-07 01:43:10|5931.17|5930.47|5931.05|5930.35|5931.3|5930.6|5931.05|5930.35|25
1730943800000|2024-11-07 01:43:20|5930.8|5930.1|5931.05|5930.35|5931.05|5930.35|5930.8|5930.1|21
1730943810000|2024-11-07 01:43:30|5931.17|5930.47|5931.05|5930.35|5931.3|5930.6|5931.05|5930.35|25
1730943820000|2024-11-07 01:43:40|||||||||15
1730943830000|2024-11-07 01:43:50|5930.8|5930.1|5930.8|5930.1|5930.92|5930.22|5930.8|5930.1|47
1730943840000|2024-11-07 01:44:00|5930.92|5930.22|5930.55|5929.85|5931.8|5931.1|5930.55|5929.85|170
1730943850000|2024-11-07 01:44:10|5930.42|5929.72|5930.17|5929.47|5930.42|5929.72|5930.05|5929.35|71
1730943860000|2024-11-07 01:44:20|5930.05|5929.35|5930.3|5929.6|5930.3|5929.6|5930.05|5929.35|7
1730943870000|2024-11-07 01:44:30|5930.42|5929.72|5930.55|5929.85|5930.55|5929.85|5930.3|5929.6|35
1730943880000|2024-11-07 01:44:40|5930.42|5929.72|5930.67|5929.97|5930.8|5930.1|5930.42|5929.72|26
1730943890000|2024-11-07 01:44:50|5930.55|5929.85|5930.67|5929.97|5930.67|5929.97|5930.42|5929.72|14
1730943900000|2024-11-07 01:45:00|5930.8|5930.1|5930.92|5930.22|5931.42|5930.72|5930.8|5930.1|43
1730943910000|2024-11-07 01:45:10|5931.05|5930.35|5931.05|5930.35|5931.05|5930.35|5930.8|5930.1|8
1730943920000|2024-11-07 01:45:20|5931.3|5930.6|5931.05|5930.35|5931.67|5930.97|5931.05|5930.35|47
1730943930000|2024-11-07 01:45:30|5931.17|5930.47|5931.55|5930.85|5931.55|5930.85|5931.05|5930.35|13
1730943940000|2024-11-07 01:45:40|5931.67|5930.97|5931.8|5931.1|5932.05|5931.35|5931.55|5930.85|36
1730943950000|2024-11-07 01:45:50|5931.67|5930.97|5931.67|5930.97|5931.8|5931.1|5931.55|5930.85|3
1730943960000|2024-11-07 01:46:00|5931.55|5930.85|5931.42|5930.72|5931.55|5930.85|5931.3|5930.6|11
1730943970000|2024-11-07 01:46:10|5931.3|5930.6|5931.3|5930.6|5931.55|5930.85|5931.3|5930.6|3
1730943980000|2024-11-07 01:46:20|5931.05|5930.35|5931.8|5931.1|5931.8|5931.1|5931.05|5930.35|24
1730943990000|2024-11-07 01:46:30|5932.05|5931.35|5931.8|5931.1|5932.05|5931.35|5931.8|5931.1|13
1730944000000|2024-11-07 01:46:40|5931.55|5930.85|5931.8|5931.1|5931.8|5931.1|5931.55|5930.85|13
1730944010000|2024-11-07 01:46:50|5931.67|5930.97|5932.05|5931.35|5932.05|5931.35|5931.55|5930.85|9
1730944020000|2024-11-07 01:47:00|5932.17|5931.47|5932.3|5931.6|5932.42|5931.72|5932.05|5931.35|23
1730944030000|2024-11-07 01:47:10|||||||||3
1730944040000|2024-11-07 01:47:20|5932.55|5931.85|5932.3|5931.6|5932.55|5931.85|5932.3|5931.6|19
1730944050000|2024-11-07 01:47:30|5932.42|5931.72|5932.42|5931.72|5932.42|5931.72|5932.42|5931.72|5
1730944060000|2024-11-07 01:47:40|5932.05|5931.35|5932.3|5931.6|5932.3|5931.6|5932.05|5931.35|36
1730944070000|2024-11-07 01:47:50|5932.55|5931.85|5932.3|5931.6|5932.8|5932.1|5932.3|5931.6|17
1730944080000|2024-11-07 01:48:00|5932.42|5931.72|5933.05|5932.35|5933.05|5932.35|5932.42|5931.72|29
1730944090000|2024-11-07 01:48:10|5932.92|5932.22|5932.8|5932.1|5933.05|5932.35|5932.8|5932.1|6
1730944100000|2024-11-07 01:48:20|5932.3|5931.6|5931.8|5931.1|5932.3|5931.6|5931.55|5930.85|76
1730944110000|2024-11-07 01:48:30|5931.92|5931.22|5932.05|5931.35|5932.05|5931.35|5931.8|5931.1|14
1730944120000|2024-11-07 01:48:40|5931.92|5931.22|5931.8|5931.1|5932.05|5931.35|5931.8|5931.1|80
1730944130000|2024-11-07 01:48:50|5932.3|5931.6|5932.05|5931.35|5932.42|5931.72|5932.05|5931.35|22
1730944140000|2024-11-07 01:49:00|5931.3|5930.6|5931.05|5930.35|5931.3|5930.6|5931.05|5930.35|90
1730944150000|2024-11-07 01:49:10|5931.3|5930.6|5932.05|5931.35|5932.05|5931.35|5931.3|5930.6|57
1730944160000|2024-11-07 01:49:20|5931.92|5931.22|5932.3|5931.6|5932.3|5931.6|5931.8|5931.1|26
1730944170000|2024-11-07 01:49:30|5932.05|5931.35|5932.05|5931.35|5932.05|5931.35|5931.92|5931.22|9
1730944180000|2024-11-07 01:49:40|5931.92|5931.22|5932.05|5931.35|5932.05|5931.35|5931.8|5931.1|8
1730944190000|2024-11-07 01:49:50|5931.92|5931.22|5932.3|5931.6|5932.3|5931.6|5931.92|5931.22|9
1730944200000|2024-11-07 01:50:00|5932.55|5931.85|5932.3|5931.6|5932.55|5931.85|5932.05|5931.35|21
1730944210000|2024-11-07 01:50:10|5932.17|5931.47|5932.05|5931.35|5932.3|5931.6|5932.05|5931.35|9
1730944220000|2024-11-07 01:50:20|5931.92|5931.22|5931.92|5931.22|5932.05|5931.35|5931.8|5931.1|9
1730944230000|2024-11-07 01:50:30|5932.05|5931.35|5931.92|5931.22|5932.05|5931.35|5931.8|5931.1|0
1730944240000|2024-11-07 01:50:40|5931.8|5931.1|5931.8|5931.1|5932.05|5931.35|5931.8|5931.1|7
1730944250000|2024-11-07 01:50:50|5931.67|5930.97|5931.3|5930.6|5931.67|5930.97|5931.3|5930.6|27
1730944260000|2024-11-07 01:51:00|5931.17|5930.47|5931.05|5930.35|5931.17|5930.47|5931.05|5930.35|36
1730944270000|2024-11-07 01:51:10|5930.92|5930.22|5931.05|5930.35|5931.05|5930.35|5930.8|5930.1|43
1730944280000|2024-11-07 01:51:20|5930.92|5930.22|5931.05|5930.35|5931.05|5930.35|5930.8|5930.1|10
1730944290000|2024-11-07 01:51:30|5930.92|5930.22|5930.8|5930.1|5930.92|5930.22|5930.8|5930.1|19
1730944300000|2024-11-07 01:51:40|5931.05|5930.35|5930.8|5930.1|5931.05|5930.35|5930.55|5929.85|29
1730944310000|2024-11-07 01:51:50|5930.92|5930.22|5930.92|5930.22|5931.05|5930.35|5930.8|5930.1|14
1730944320000|2024-11-07 01:52:00|5931.05|5930.35|5931.05|5930.35|5931.05|5930.35|5930.8|5930.1|19
1730944330000|2024-11-07 01:52:10|5931.3|5930.6|5931.05|5930.35|5931.55|5930.85|5931.05|5930.35|22
1730944340000|2024-11-07 01:52:20|5931.17|5930.47|5930.92|5930.22|5931.17|5930.47|5930.8|5930.1|22
1730944350000|2024-11-07 01:52:30|5930.8|5930.1|5930.55|5929.85|5930.8|5930.1|5930.55|5929.85|4
1730944360000|2024-11-07 01:52:40|5930.42|5929.72|5930.55|5929.85|5930.55|5929.85|5930.3|5929.6|13
1730944370000|2024-11-07 01:52:50|5930.42|5929.72|5930.3|5929.6|5930.42|5929.72|5930.3|5929.6|5
1730944380000|2024-11-07 01:53:00|5930.55|5929.85|5930.8|5930.1|5930.8|5930.1|5930.55|5929.85|18
1730944400000|2024-11-07 01:53:20|||||||||1
1730944410000|2024-11-07 01:53:30|5930.67|5929.97|5930.55|5929.85|5930.8|5930.1|5930.55|5929.85|27
1730944420000|2024-11-07 01:53:40|5930.67|5929.97|5930.8|5930.1|5930.8|5930.1|5930.55|5929.85|8
1730944430000|2024-11-07 01:53:50|5930.67|5929.97|5930.55|5929.85|5930.67|5929.97|5930.55|5929.85|8
1730944440000|2024-11-07 01:54:00|5930.67|5929.97|5930.67|5929.97|5930.8|5930.1|5930.55|5929.85|17
1730944450000|2024-11-07 01:54:10|5930.55|5929.85|5930.55|5929.85|5930.55|5929.85|5930.3|5929.6|8
1730944460000|2024-11-07 01:54:20|5930.42|5929.72|5930.3|5929.6|5930.42|5929.72|5930.3|5929.6|7
1730944470000|2024-11-07 01:54:30|5930.55|5929.85|5930.55|5929.85|5930.55|5929.85|5930.3|5929.6|13
1730944480000|2024-11-07 01:54:40|5930.8|5930.1|5931.05|5930.35|5931.05|5930.35|5930.8|5930.1|21
1730944490000|2024-11-07 01:54:50|5930.92|5930.22|5930.92|5930.22|5931.05|5930.35|5930.92|5930.22|1
1730944500000|2024-11-07 01:55:00|5931.05|5930.35|5932.3|5931.6|5932.3|5931.6|5931.05|5930.35|57
1730944510000|2024-11-07 01:55:10|5932.42|5931.72|5932.3|5931.6|5932.42|5931.72|5932.05|5931.35|41
1730944520000|2024-11-07 01:55:20|5932.42|5931.72|5932.55|5931.85|5932.8|5932.1|5932.42|5931.72|23
1730944530000|2024-11-07 01:55:30|||||||||6
1730944540000|2024-11-07 01:55:40|5932.8|5932.1|5932.55|5931.85|5932.8|5932.1|5932.55|5931.85|16
1730944550000|2024-11-07 01:55:50|5932.67|5931.97|5932.55|5931.85|5932.8|5932.1|5932.55|5931.85|5
1730944560000|2024-11-07 01:56:00|5932.42|5931.72|5932.55|5931.85|5932.55|5931.85|5932.3|5931.6|11
1730944570000|2024-11-07 01:56:10|5932.42|5931.72|5932.8|5932.1|5932.8|5932.1|5932.42|5931.72|7
1730944580000|2024-11-07 01:56:20|5932.92|5932.22|5932.8|5932.1|5933.05|5932.35|5932.8|5932.1|19
1730944590000|2024-11-07 01:56:30|5932.92|5932.22|5932.8|5932.1|5932.92|5932.22|5932.8|5932.1|23
1730944600000|2024-11-07 01:56:40|5932.92|5932.22|5933.05|5932.35|5933.05|5932.35|5932.8|5932.1|20
1730944610000|2024-11-07 01:56:50|5932.92|5932.22|5933.3|5932.6|5933.3|5932.6|5932.8|5932.1|48
1730944620000|2024-11-07 01:57:00|5933.42|5932.72|5933.05|5932.35|5933.42|5932.72|5933.05|5932.35|20
1730944630000|2024-11-07 01:57:10|5933.17|5932.47|5933.05|5932.35|5933.17|5932.47|5933.05|5932.35|3
1730944650000|2024-11-07 01:57:30|5933.17|5932.47|5933.05|5932.35|5933.3|5932.6|5933.05|5932.35|7
1730944670000|2024-11-07 01:57:50|5933.17|5932.47|5933.3|5932.6|5933.3|5932.6|5933.17|5932.47|5
1730944680000|2024-11-07 01:58:00|||||||||2
1730944690000|2024-11-07 01:58:10|||||||||5
1730944700000|2024-11-07 01:58:20|||||||||3
1730944720000|2024-11-07 01:58:40|5933.17|5932.47|5933.42|5932.72|5933.55|5932.85|5933.05|5932.35|24
1730944730000|2024-11-07 01:58:50|5933.3|5932.6|5933.3|5932.6|5933.55|5932.85|5933.3|5932.6|5
1730944740000|2024-11-07 01:59:00|5932.8|5932.1|5932.67|5931.97|5932.92|5932.22|5932.67|5931.97|15
1730944750000|2024-11-07 01:59:10|5932.8|5932.1|5933.05|5932.35|5933.05|5932.35|5932.8|5932.1|3
1730944760000|2024-11-07 01:59:20|5932.92|5932.22|5932.8|5932.1|5932.92|5932.22|5932.8|5932.1|14
1730944770000|2024-11-07 01:59:30|5932.92|5932.22|5932.8|5932.1|5933.05|5932.35|5932.8|5932.1|16
1730944780000|2024-11-07 01:59:40|5932.92|5932.22|5932.8|5932.1|5932.92|5932.22|5932.8|5932.1|5
1730944790000|2024-11-07 01:59:50|5932.92|5932.22|5933.05|5932.35|5933.05|5932.35|5932.92|5932.22|5
1730944800000|2024-11-07 02:00:00|5932.92|5932.22|5933.05|5932.35|5933.05|5932.35|5932.8|5932.1|19
1730944810000|2024-11-07 02:00:10|5932.92|5932.22|5933.05|5932.35|5933.05|5932.35|5932.8|5932.1|5
1730944820000|2024-11-07 02:00:20|5933.17|5932.47|5933.42|5932.72|5933.42|5932.72|5933.17|5932.47|13
1730944830000|2024-11-07 02:00:30|5933.3|5932.6|5933.3|5932.6|5933.8|5933.1|5933.3|5932.6|20
1730944840000|2024-11-07 02:00:40|5933.05|5932.35|5932.92|5932.22|5933.05|5932.35|5932.92|5932.22|10
1730944850000|2024-11-07 02:00:50|5933.05|5932.35|5933.05|5932.35|5933.05|5932.35|5932.92|5932.22|3
1730944860000|2024-11-07 02:01:00|5933.17|5932.47|5933.55|5932.85|5933.55|5932.85|5933.17|5932.47|15
1730944870000|2024-11-07 02:01:10|5933.8|5933.1|5933.55|5932.85|5933.8|5933.1|5933.55|5932.85|9
1730944880000|2024-11-07 02:01:20|5933.67|5932.97|5933.05|5932.35|5933.67|5932.97|5933.05|5932.35|28
1730944890000|2024-11-07 02:01:30|5932.92|5932.22|5932.8|5932.1|5932.92|5932.22|5932.8|5932.1|26
1730944900000|2024-11-07 02:01:40|||||||||7
1730944910000|2024-11-07 02:01:50|5932.92|5932.22|5932.8|5932.1|5932.92|5932.22|5932.8|5932.1|15
1730944920000|2024-11-07 02:02:00|5932.92|5932.22|5933.05|5932.35|5933.17|5932.47|5932.92|5932.22|7
1730944930000|2024-11-07 02:02:10|5932.8|5932.1|5932.3|5931.6|5932.8|5932.1|5932.3|5931.6|20
1730944940000|2024-11-07 02:02:20|5932.17|5931.47|5932.3|5931.6|5932.3|5931.6|5931.92|5931.22|30
1730944950000|2024-11-07 02:02:30|5932.17|5931.47|5932.05|5931.35|5932.3|5931.6|5932.05|5931.35|10
1730944960000|2024-11-07 02:02:40|||||||||3
1730944970000|2024-11-07 02:02:50|5932.3|5931.6|5932.3|5931.6|5932.3|5931.6|5932.17|5931.47|12
1730944980000|2024-11-07 02:03:00|5932.05|5931.35|5931.92|5931.22|5932.17|5931.47|5931.92|5931.22|23
1730944990000|2024-11-07 02:03:10|5931.8|5931.1|5931.55|5930.85|5931.8|5931.1|5931.3|5930.6|40
1730945000000|2024-11-07 02:03:20|5931.42|5930.72|5931.55|5930.85|5931.55|5930.85|5931.42|5930.72|10
1730945010000|2024-11-07 02:03:30|5931.8|5931.1|5931.55|5930.85|5931.8|5931.1|5931.55|5930.85|38
1730945020000|2024-11-07 02:03:40|||||||||9
1730945040000|2024-11-07 02:04:00|5931.8|5931.1|5931.8|5931.1|5931.8|5931.1|5931.55|5930.85|18
1730945050000|2024-11-07 02:04:10|||||||||10
1730945060000|2024-11-07 02:04:20|||||||||5
1730945080000|2024-11-07 02:04:40|5931.67|5930.97|5931.3|5930.6|5931.67|5930.97|5931.3|5930.6|11
1730945090000|2024-11-07 02:04:50|5931.42|5930.72|5931.92|5931.22|5932.05|5931.35|5931.42|5930.72|31
1730945100000|2024-11-07 02:05:00|5931.8|5931.1|5931.8|5931.1|5932.05|5931.35|5931.8|5931.1|9
1730945110000|2024-11-07 02:05:10|5931.92|5931.22|5931.8|5931.1|5932.05|5931.35|5931.8|5931.1|5
1730945120000|2024-11-07 02:05:20|5931.55|5930.85|5931.55|5930.85|5931.55|5930.85|5931.55|5930.85|1
1730945130000|2024-11-07 02:05:30|5931.67|5930.97|5931.55|5930.85|5931.67|5930.97|5931.55|5930.85|7
1730945140000|2024-11-07 02:05:40|5931.42|5930.72|5931.3|5930.6|5931.55|5930.85|5931.3|5930.6|15
1730945150000|2024-11-07 02:05:50|5931.42|5930.72|5931.55|5930.85|5931.55|5930.85|5931.3|5930.6|6
1730945160000|2024-11-07 02:06:00|5931.67|5930.97|5931.3|5930.6|5931.8|5931.1|5931.3|5930.6|16
1730945170000|2024-11-07 02:06:10|5931.05|5930.35|5931.3|5930.6|5931.55|5930.85|5931.05|5930.35|40
1730945180000|2024-11-07 02:06:20|5931.55|5930.85|5931.55|5930.85|5931.55|5930.85|5931.55|5930.85|16
1730945190000|2024-11-07 02:06:30|5931.67|5930.97|5931.67|5930.97|5931.92|5931.22|5931.55|5930.85|69
1730945200000|2024-11-07 02:06:40|5931.8|5931.1|5932.05|5931.35|5932.05|5931.35|5931.8|5931.1|8
1730945210000|2024-11-07 02:06:50|5931.92|5931.22|5932.05|5931.35|5932.05|5931.35|5931.92|5931.22|9
1730945220000|2024-11-07 02:07:00|5931.8|5931.1|5931.8|5931.1|5931.8|5931.1|5931.55|5930.85|15
1730945230000|2024-11-07 02:07:10|5932.05|5931.35|5931.8|5931.1|5932.05|5931.35|5931.8|5931.1|25
1730945240000|2024-11-07 02:07:20|5931.55|5930.85|5931.55|5930.85|5931.67|5930.97|5931.55|5930.85|6
1730945250000|2024-11-07 02:07:30|5931.67|5930.97|5931.55|5930.85|5931.67|5930.97|5931.55|5930.85|4
1730945260000|2024-11-07 02:07:40|5931.67|5930.97|5931.55|5930.85|5931.67|5930.97|5931.55|5930.85|1
1730945270000|2024-11-07 02:07:50|5931.8|5931.1|5931.55|5930.85|5931.8|5931.1|5931.55|5930.85|3
1730945280000|2024-11-07 02:08:00|5931.67|5930.97|5932.05|5931.35|5932.05|5931.35|5931.67|5930.97|8
1730945290000|2024-11-07 02:08:10|5932.3|5931.6|5932.67|5931.97|5932.67|5931.97|5932.3|5931.6|54
1730945300000|2024-11-07 02:08:20|5932.55|5931.85|5932.92|5932.22|5933.05|5932.35|5932.55|5931.85|51
1730945310000|2024-11-07 02:08:30|5933.05|5932.35|5933.05|5932.35|5933.05|5932.35|5932.8|5932.1|14
1730945320000|2024-11-07 02:08:40|5932.8|5932.1|5932.55|5931.85|5933.05|5932.35|5932.55|5931.85|15
1730945330000|2024-11-07 02:08:50|5932.42|5931.72|5931.92|5931.22|5932.42|5931.72|5931.8|5931.1|16
1730945340000|2024-11-07 02:09:00|5931.8|5931.1|5931.3|5930.6|5932.05|5931.35|5931.3|5930.6|30
1730945350000|2024-11-07 02:09:10|5931.55|5930.85|5931.3|5930.6|5931.55|5930.85|5931.3|5930.6|10
1730945360000|2024-11-07 02:09:20|5931.42|5930.72|5931.55|5930.85|5931.55|5930.85|5931.42|5930.72|12
1730945370000|2024-11-07 02:09:30|5931.42|5930.72|5931.3|5930.6|5931.42|5930.72|5931.3|5930.6|15
1730945380000|2024-11-07 02:09:40|5931.17|5930.47|5931.67|5930.97|5931.8|5931.1|5931.17|5930.47|19
1730945390000|2024-11-07 02:09:50|5931.8|5931.1|5932.05|5931.35|5932.05|5931.35|5931.8|5931.1|4
1730945400000|2024-11-07 02:10:00|5931.8|5931.1|5932.05|5931.35|5932.05|5931.35|5931.8|5931.1|33
1730945410000|2024-11-07 02:10:10|5932.17|5931.47|5932.05|5931.35|5932.17|5931.47|5932.05|5931.35|26
1730945420000|2024-11-07 02:10:20|5931.92|5931.22|5931.92|5931.22|5932.05|5931.35|5931.8|5931.1|17
1730945430000|2024-11-07 02:10:30|5932.05|5931.35|5931.8|5931.1|5932.05|5931.35|5931.8|5931.1|9
1730945440000|2024-11-07 02:10:40|5931.67|5930.97|5931.55|5930.85|5931.67|5930.97|5931.55|5930.85|24
1730945450000|2024-11-07 02:10:50|||||||||7
1730945460000|2024-11-07 02:11:00|5931.42|5930.72|5930.8|5930.1|5931.55|5930.85|5930.8|5930.1|36
1730945470000|2024-11-07 02:11:10|5931.05|5930.35|5931.05|5930.35|5931.05|5930.35|5930.8|5930.1|28
1730945490000|2024-11-07 02:11:30|5930.8|5930.1|5930.3|5929.6|5931.05|5930.35|5930.3|5929.6|83
1730945500000|2024-11-07 02:11:40|||||||||4
1730945510000|2024-11-07 02:11:50|5930.55|5929.85|5930.55|5929.85|5930.55|5929.85|5930.55|5929.85|23
1730945520000|2024-11-07 02:12:00|5930.42|5929.72|5930.55|5929.85|5930.8|5930.1|5930.3|5929.6|16
1730945530000|2024-11-07 02:12:10|5930.8|5930.1|5930.55|5929.85|5930.8|5930.1|5930.55|5929.85|12
1730945540000|2024-11-07 02:12:20|5930.67|5929.97|5930.55|5929.85|5931.05|5930.35|5930.55|5929.85|21
1730945550000|2024-11-07 02:12:30|||||||||3
1730945560000|2024-11-07 02:12:40|5930.42|5929.72|5930.3|5929.6|5930.42|5929.72|5930.17|5929.47|20
1730945570000|2024-11-07 02:12:50|5930.55|5929.85|5930.8|5930.1|5930.8|5930.1|5930.55|5929.85|19
1730945580000|2024-11-07 02:13:00|5930.67|5929.97|5930.55|5929.85|5930.67|5929.97|5930.55|5929.85|14
1730945590000|2024-11-07 02:13:10|5930.67|5929.97|5930.55|5929.85|5930.8|5930.1|5930.55|5929.85|11
1730945600000|2024-11-07 02:13:20|5930.67|5929.97|5930.3|5929.6|5930.67|5929.97|5930.3|5929.6|5
1730945610000|2024-11-07 02:13:30|5930.17|5929.47|5930.05|5929.35|5930.17|5929.47|5930.05|5929.35|46
1730945620000|2024-11-07 02:13:40|||||||||4
1730945630000|2024-11-07 02:13:50|5930.17|5929.47|5930.05|5929.35|5930.17|5929.47|5929.92|5929.22|22
1730945640000|2024-11-07 02:14:00|5929.92|5929.22|5930.05|5929.35|5930.05|5929.35|5929.8|5929.1|12
1730945650000|2024-11-07 02:14:10|5929.92|5929.22|5930.3|5929.6|5930.3|5929.6|5929.92|5929.22|6
1730945660000|2024-11-07 02:14:20|5930.55|5929.85|5930.8|5930.1|5930.8|5930.1|5930.55|5929.85|9
1730945670000|2024-11-07 02:14:30|5930.67|5929.97|5930.8|5930.1|5930.8|5930.1|5930.55|5929.85|27
1730945680000|2024-11-07 02:14:40|5930.92|5930.22|5931.17|5930.47|5931.17|5930.47|5930.92|5930.22|13
1730945690000|2024-11-07 02:14:50|5931.3|5930.6|5931.05|5930.35|5931.3|5930.6|5931.05|5930.35|2
1730945700000|2024-11-07 02:15:00|5930.8|5930.1|5931.42|5930.72|5931.42|5930.72|5930.8|5930.1|28
1730945710000|2024-11-07 02:15:10|5931.3|5930.6|5931.05|5930.35|5931.3|5930.6|5931.05|5930.35|16
1730945720000|2024-11-07 02:15:20|||||||||11
1730945730000|2024-11-07 02:15:30|5931.17|5930.47|5931.3|5930.6|5931.42|5930.72|5931.17|5930.47|16
1730945740000|2024-11-07 02:15:40|5931.55|5930.85|5931.55|5930.85|5931.8|5931.1|5931.55|5930.85|20
1730945750000|2024-11-07 02:15:50|5931.67|5930.97|5931.8|5931.1|5931.8|5931.1|5931.67|5930.97|6
1730945760000|2024-11-07 02:16:00|5931.92|5931.22|5932.05|5931.35|5932.05|5931.35|5931.8|5931.1|66
1730945770000|2024-11-07 02:16:10|5932.17|5931.47|5932.3|5931.6|5932.3|5931.6|5932.05|5931.35|41
1730945780000|2024-11-07 02:16:20|||||||||9
1730945790000|2024-11-07 02:16:30|5932.55|5931.85|5932.55|5931.85|5932.55|5931.85|5932.55|5931.85|9
1730945800000|2024-11-07 02:16:40|5932.67|5931.97|5932.42|5931.72|5932.8|5932.1|5932.3|5931.6|29
1730945810000|2024-11-07 02:16:50|5932.3|5931.6|5932.55|5931.85|5932.55|5931.85|5932.3|5931.6|7
1730945820000|2024-11-07 02:17:00|5932.67|5931.97|5932.55|5931.85|5932.8|5932.1|5932.55|5931.85|11
1730945830000|2024-11-07 02:17:10|5932.67|5931.97|5932.8|5932.1|5932.8|5932.1|5932.55|5931.85|11
1730945840000|2024-11-07 02:17:20|5932.67|5931.97|5933.05|5932.35|5933.05|5932.35|5932.67|5931.97|61
1730945850000|2024-11-07 02:17:30|5933.3|5932.6|5933.3|5932.6|5933.3|5932.6|5933.3|5932.6|24
1730945860000|2024-11-07 02:17:40|5933.55|5932.85|5933.55|5932.85|5933.55|5932.85|5933.42|5932.72|21
1730945870000|2024-11-07 02:17:50|5934.05|5933.35|5934.05|5933.35|5934.05|5933.35|5934.05|5933.35|84
1730945880000|2024-11-07 02:18:00|5934.55|5933.85|5933.55|5932.85|5934.55|5933.85|5933.55|5932.85|103
1730945890000|2024-11-07 02:18:10|5933.42|5932.72|5933.55|5932.85|5933.55|5932.85|5933.42|5932.72|8
1730945900000|2024-11-07 02:18:20|5933.42|5932.72|5933.55|5932.85|5933.55|5932.85|5933.42|5932.72|4
1730945910000|2024-11-07 02:18:30|5933.42|5932.72|5933.55|5932.85|5933.55|5932.85|5933.42|5932.72|10
1730945920000|2024-11-07 02:18:40|5933.42|5932.72|5933.3|5932.6|5933.42|5932.72|5933.17|5932.47|5
1730945930000|2024-11-07 02:18:50|5933.42|5932.72|5933.55|5932.85|5933.55|5932.85|5933.42|5932.72|22
1730945940000|2024-11-07 02:19:00|5933.42|5932.72|5933.05|5932.35|5933.55|5932.85|5933.05|5932.35|23
1730945950000|2024-11-07 02:19:10|5933.17|5932.47|5933.3|5932.6|5933.3|5932.6|5933.05|5932.35|15
1730945960000|2024-11-07 02:19:20|5933.05|5932.35|5933.3|5932.6|5933.3|5932.6|5933.05|5932.35|11
1730945970000|2024-11-07 02:19:30|5933.42|5932.72|5933.55|5932.85|5933.55|5932.85|5933.42|5932.72|17
1730945980000|2024-11-07 02:19:40|5933.42|5932.72|5933.3|5932.6|5933.55|5932.85|5933.3|5932.6|11
1730945990000|2024-11-07 02:19:50|5933.42|5932.72|5933.55|5932.85|5933.55|5932.85|5933.42|5932.72|9
1730946000000|2024-11-07 02:20:00|5933.42|5932.72|5933.3|5932.6|5933.42|5932.72|5933.05|5932.35|33
1730946010000|2024-11-07 02:20:10|5933.17|5932.47|5933.05|5932.35|5933.3|5932.6|5933.05|5932.35|11
1730946020000|2024-11-07 02:20:20|5933.17|5932.47|5933.3|5932.6|5933.3|5932.6|5933.17|5932.47|14
1730946030000|2024-11-07 02:20:30|5933.17|5932.47|5933.3|5932.6|5933.3|5932.6|5933.17|5932.47|13
1730946040000|2024-11-07 02:20:40|5933.42|5932.72|5933.8|5933.1|5934.05|5933.35|5933.42|5932.72|26
1730946050000|2024-11-07 02:20:50|5933.67|5932.97|5933.55|5932.85|5933.67|5932.97|5933.55|5932.85|13
1730946060000|2024-11-07 02:21:00|5933.3|5932.6|5933.3|5932.6|5933.42|5932.72|5933.3|5932.6|32
1730946070000|2024-11-07 02:21:10|5933.55|5932.85|5933.3|5932.6|5933.55|5932.85|5933.3|5932.6|14
1730946080000|2024-11-07 02:21:20|5933.42|5932.72|5933.55|5932.85|5933.55|5932.85|5933.42|5932.72|12
1730946090000|2024-11-07 02:21:30|5933.42|5932.72|5933.55|5932.85|5933.55|5932.85|5933.3|5932.6|15
1730946100000|2024-11-07 02:21:40|5933.42|5932.72|5933.55|5932.85|5933.55|5932.85|5933.3|5932.6|13
1730946110000|2024-11-07 02:21:50|5933.3|5932.6|5933.55|5932.85|5933.55|5932.85|5933.3|5932.6|8
1730946120000|2024-11-07 02:22:00|5933.8|5933.1|5933.55|5932.85|5933.8|5933.1|5933.42|5932.72|26
1730946130000|2024-11-07 02:22:10|5933.42|5932.72|5933.3|5932.6|5933.42|5932.72|5933.3|5932.6|8
1730946140000|2024-11-07 02:22:20|5933.55|5932.85|5933.3|5932.6|5933.55|5932.85|5933.05|5932.35|31
1730946150000|2024-11-07 02:22:30|5933.55|5932.85|5933.55|5932.85|5933.55|5932.85|5933.55|5932.85|2
1730946160000|2024-11-07 02:22:40|5933.8|5933.1|5933.8|5933.1|5934.05|5933.35|5933.8|5933.1|9
1730946170000|2024-11-07 02:22:50|5933.67|5932.97|5933.3|5932.6|5933.67|5932.97|5933.3|5932.6|12
1730946180000|2024-11-07 02:23:00|5933.05|5932.35|5933.05|5932.35|5933.05|5932.35|5933.05|5932.35|6
1730946190000|2024-11-07 02:23:10|5932.92|5932.22|5932.8|5932.1|5933.05|5932.35|5932.8|5932.1|17
1730946200000|2024-11-07 02:23:20|5932.67|5931.97|5932.55|5931.85|5932.67|5931.97|5932.55|5931.85|22
1730946210000|2024-11-07 02:23:30|5932.67|5931.97|5932.67|5931.97|5932.67|5931.97|5932.67|5931.97|14
1730946220000|2024-11-07 02:23:40|5932.55|5931.85|5932.8|5932.1|5932.8|5932.1|5932.55|5931.85|3
1730946230000|2024-11-07 02:23:50|||||||||3
1730946240000|2024-11-07 02:24:00|5932.92|5932.22|5933.05|5932.35|5933.05|5932.35|5932.55|5931.85|42
1730946250000|2024-11-07 02:24:10|5933.17|5932.47|5933.05|5932.35|5933.17|5932.47|5932.92|5932.22|25
1730946260000|2024-11-07 02:24:20|5933.3|5932.6|5933.05|5932.35|5933.3|5932.6|5933.05|5932.35|19
1730946270000|2024-11-07 02:24:30|5932.8|5932.1|5932.3|5931.6|5932.8|5932.1|5932.3|5931.6|92
1730946280000|2024-11-07 02:24:40|||||||||2
1730946290000|2024-11-07 02:24:50|5932.42|5931.72|5932.55|5931.85|5932.55|5931.85|5932.42|5931.72|21
1730946300000|2024-11-07 02:25:00|5932.42|5931.72|5932.55|5931.85|5932.55|5931.85|5932.3|5931.6|28
1730946310000|2024-11-07 02:25:10|5932.42|5931.72|5932.17|5931.47|5932.42|5931.72|5932.05|5931.35|25
1730946320000|2024-11-07 02:25:20|5932.3|5931.6|5932.42|5931.72|5932.55|5931.85|5932.17|5931.47|8
1730946330000|2024-11-07 02:25:30|5932.3|5931.6|5932.3|5931.6|5932.3|5931.6|5932.17|5931.47|6
1730946340000|2024-11-07 02:25:40|||||||||10
1730946350000|2024-11-07 02:25:50|5932.05|5931.35|5932.05|5931.35|5932.05|5931.35|5932.05|5931.35|6
1730946360000|2024-11-07 02:26:00|5932.3|5931.6|5932.42|5931.72|5932.55|5931.85|5932.05|5931.35|65
1730946370000|2024-11-07 02:26:10|5932.55|5931.85|5932.42|5931.72|5932.55|5931.85|5932.3|5931.6|10
1730946380000|2024-11-07 02:26:20|5932.55|5931.85|5932.42|5931.72|5932.55|5931.85|5932.42|5931.72|3
1730946390000|2024-11-07 02:26:30|5932.3|5931.6|5932.17|5931.47|5932.55|5931.85|5932.17|5931.47|5
1730946400000|2024-11-07 02:26:40|5932.3|5931.6|5932.3|5931.6|5932.3|5931.6|5932.3|5931.6|6
1730946410000|2024-11-07 02:26:50|5932.55|5931.85|5932.55|5931.85|5932.8|5932.1|5932.3|5931.6|38
1730946430000|2024-11-07 02:27:10|5932.3|5931.6|5932.55|5931.85|5932.55|5931.85|5932.3|5931.6|27
1730946440000|2024-11-07 02:27:20|5932.42|5931.72|5932.55|5931.85|5932.55|5931.85|5932.42|5931.72|10
1730946450000|2024-11-07 02:27:30|5932.3|5931.6|5932.55|5931.85|5932.55|5931.85|5932.3|5931.6|24
1730946460000|2024-11-07 02:27:40|5932.8|5932.1|5932.55|5931.85|5932.8|5932.1|5932.55|5931.85|18
1730946470000|2024-11-07 02:27:50|||||||||3
1730946480000|2024-11-07 02:28:00|5932.3|5931.6|5932.17|5931.47|5932.3|5931.6|5932.17|5931.47|13
1730946490000|2024-11-07 02:28:10|5932.05|5931.35|5932.17|5931.47|5932.17|5931.47|5932.05|5931.35|0
1730946500000|2024-11-07 02:28:20|5932.3|5931.6|5932.05|5931.35|5932.3|5931.6|5932.05|5931.35|17
1730946510000|2024-11-07 02:28:30|||||||||15
1730946520000|2024-11-07 02:28:40|5931.8|5931.1|5931.8|5931.1|5931.8|5931.1|5931.8|5931.1|5
1730946530000|2024-11-07 02:28:50|||||||||10
1730946540000|2024-11-07 02:29:00|5931.67|5930.97|5931.55|5930.85|5931.67|5930.97|5931.55|5930.85|7
1730946550000|2024-11-07 02:29:10|5931.42|5930.72|5932.05|5931.35|5932.05|5931.35|5931.42|5930.72|39
1730946560000|2024-11-07 02:29:20|5931.92|5931.22|5932.3|5931.6|5932.55|5931.85|5931.8|5931.1|82
1730946570000|2024-11-07 02:29:30|5932.17|5931.47|5932.17|5931.47|5932.3|5931.6|5932.05|5931.35|13
1730946580000|2024-11-07 02:29:40|5932.05|5931.35|5932.05|5931.35|5932.17|5931.47|5932.05|5931.35|0
1730946590000|2024-11-07 02:29:50|||||||||1
1730946600000|2024-11-07 02:30:00|5932.3|5931.6|5932.3|5931.6|5932.55|5931.85|5932.3|5931.6|31
1730946610000|2024-11-07 02:30:10|5932.42|5931.72|5932.8|5932.1|5932.8|5932.1|5932.42|5931.72|38
1730946620000|2024-11-07 02:30:20|5932.55|5931.85|5932.55|5931.85|5932.55|5931.85|5932.55|5931.85|6
1730946630000|2024-11-07 02:30:30|5932.8|5932.1|5932.55|5931.85|5932.8|5932.1|5932.55|5931.85|14
1730946640000|2024-11-07 02:30:40|5932.42|5931.72|5932.3|5931.6|5932.55|5931.85|5932.3|5931.6|34
1730946650000|2024-11-07 02:30:50|5932.17|5931.47|5932.3|5931.6|5932.3|5931.6|5932.05|5931.35|18
1730946660000|2024-11-07 02:31:00|5932.55|5931.85|5931.8|5931.1|5932.55|5931.85|5931.8|5931.1|27
1730946670000|2024-11-07 02:31:10|5931.55|5930.85|5931.55|5930.85|5931.8|5931.1|5931.55|5930.85|20
1730946680000|2024-11-07 02:31:20|||||||||2
1730946690000|2024-11-07 02:31:30|5931.42|5930.72|5931.3|5930.6|5931.42|5930.72|5931.3|5930.6|13
1730946700000|2024-11-07 02:31:40|||||||||8
1730946710000|2024-11-07 02:31:50|||||||||1
1730946720000|2024-11-07 02:32:00|5931.55|5930.85|5931.55|5930.85|5931.55|5930.85|5931.55|5930.85|55
1730946730000|2024-11-07 02:32:10|5931.42|5930.72|5931.55|5930.85|5931.55|5930.85|5931.3|5930.6|28
1730946740000|2024-11-07 02:32:20|5931.42|5930.72|5931.3|5930.6|5931.42|5930.72|5931.3|5930.6|14
1730946750000|2024-11-07 02:32:30|5931.17|5930.47|5931.3|5930.6|5931.3|5930.6|5931.17|5930.47|18
1730946760000|2024-11-07 02:32:40|5931.17|5930.47|5931.05|5930.35|5931.3|5930.6|5931.05|5930.35|12
1730946770000|2024-11-07 02:32:50|5931.17|5930.47|5931.05|5930.35|5931.3|5930.6|5931.05|5930.35|15
1730946780000|2024-11-07 02:33:00|5931.17|5930.47|5931.05|5930.35|5931.17|5930.47|5931.05|5930.35|14
1730946790000|2024-11-07 02:33:10|5930.8|5930.1|5930.8|5930.1|5931.05|5930.35|5930.8|5930.1|32
1730946800000|2024-11-07 02:33:20|5930.92|5930.22|5931.05|5930.35|5931.05|5930.35|5930.8|5930.1|21
1730946810000|2024-11-07 02:33:30|5930.8|5930.1|5931.05|5930.35|5931.05|5930.35|5930.8|5930.1|8
1730946820000|2024-11-07 02:33:40|5931.3|5930.6|5931.05|5930.35|5931.3|5930.6|5931.05|5930.35|26
1730946830000|2024-11-07 02:33:50|||||||||6
1730946840000|2024-11-07 02:34:00|5931.3|5930.6|5931.05|5930.35|5931.3|5930.6|5931.05|5930.35|13
1730946850000|2024-11-07 02:34:10|5931.17|5930.47|5931.17|5930.47|5931.3|5930.6|5931.17|5930.47|30
1730946860000|2024-11-07 02:34:20|5931.3|5930.6|5931.3|5930.6|5931.3|5930.6|5931.17|5930.47|9
1730946870000|2024-11-07 02:34:30|5931.55|5930.85|5931.55|5930.85|5931.55|5930.85|5931.55|5930.85|19
1730946880000|2024-11-07 02:34:40|5931.3|5930.6|5931.3|5930.6|5931.42|5930.72|5931.3|5930.6|10
1730946890000|2024-11-07 02:34:50|5931.55|5930.85|5931.3|5930.6|5931.55|5930.85|5931.3|5930.6|20
1730946900000|2024-11-07 02:35:00|5931.05|5930.35|5930.8|5930.1|5931.05|5930.35|5930.8|5930.1|35
1730946910000|2024-11-07 02:35:10|5930.67|5929.97|5930.8|5930.1|5930.8|5930.1|5930.67|5929.97|31
1730946920000|2024-11-07 02:35:20|5930.67|5929.97|5930.92|5930.22|5931.05|5930.35|5930.55|5929.85|83
1730946930000|2024-11-07 02:35:30|5931.05|5930.35|5930.8|5930.1|5931.05|5930.35|5930.8|5930.1|3
1730946940000|2024-11-07 02:35:40|5930.92|5930.22|5931.55|5930.85|5931.55|5930.85|5930.92|5930.22|71
1730946950000|2024-11-07 02:35:50|5931.8|5931.1|5932.05|5931.35|5932.05|5931.35|5931.67|5930.97|29
1730946960000|2024-11-07 02:36:00|5931.92|5931.22|5931.8|5931.1|5932.05|5931.35|5931.8|5931.1|9
1730946970000|2024-11-07 02:36:10|||||||||1
1730946980000|2024-11-07 02:36:20|5931.3|5930.6|5931.3|5930.6|5931.3|5930.6|5931.3|5930.6|79
1730947000000|2024-11-07 02:36:40|5931.17|5930.47|5931.05|5930.35|5931.17|5930.47|5931.05|5930.35|18
1730947010000|2024-11-07 02:36:50|5931.3|5930.6|5931.3|5930.6|5931.3|5930.6|5931.3|5930.6|17
1730947030000|2024-11-07 02:37:10|||||||||4
1730947040000|2024-11-07 02:37:20|5931.17|5930.47|5931.3|5930.6|5931.55|5930.85|5931.17|5930.47|52
1730947050000|2024-11-07 02:37:30|5931.05|5930.35|5931.05|5930.35|5931.05|5930.35|5931.05|5930.35|8
1730947060000|2024-11-07 02:37:40|5931.3|5930.6|5931.3|5930.6|5931.3|5930.6|5931.3|5930.6|18
1730947070000|2024-11-07 02:37:50|5931.05|5930.35|5931.05|5930.35|5931.05|5930.35|5931.05|5930.35|5
1730947080000|2024-11-07 02:38:00|5931.17|5930.47|5931.05|5930.35|5931.3|5930.6|5931.05|5930.35|16
1730947090000|2024-11-07 02:38:10|5931.3|5930.6|5931.3|5930.6|5931.3|5930.6|5931.3|5930.6|28
1730947100000|2024-11-07 02:38:20|5931.8|5931.1|5931.8|5931.1|5931.8|5931.1|5931.67|5930.97|35
1730947110000|2024-11-07 02:38:30|5931.55|5930.85|5931.3|5930.6|5931.55|5930.85|5931.3|5930.6|8
1730947120000|2024-11-07 02:38:40|5931.17|5930.47|5931.05|5930.35|5931.17|5930.47|5931.05|5930.35|5
1730947130000|2024-11-07 02:38:50|||||||||1
1730947140000|2024-11-07 02:39:00|5931.17|5930.47|5931.17|5930.47|5931.3|5930.6|5931.05|5930.35|16
1730947150000|2024-11-07 02:39:10|5931.05|5930.35|5931.05|5930.35|5931.3|5930.6|5931.05|5930.35|7
1730947160000|2024-11-07 02:39:20|5931.17|5930.47|5931.3|5930.6|5931.3|5930.6|5931.05|5930.35|7
1730947180000|2024-11-07 02:39:40|5931.55|5930.85|5931.42|5930.72|5931.55|5930.85|5931.3|5930.6|16
1730947190000|2024-11-07 02:39:50|5931.3|5930.6|5931.3|5930.6|5931.55|5930.85|5931.3|5930.6|7
1730947200000|2024-11-07 02:40:00|5931.55|5930.85|5931.55|5930.85|5931.55|5930.85|5931.55|5930.85|14
1730947210000|2024-11-07 02:40:10|5931.42|5930.72|5931.3|5930.6|5931.55|5930.85|5931.3|5930.6|22
1730947220000|2024-11-07 02:40:20|5931.55|5930.85|5931.55|5930.85|5931.55|5930.85|5931.3|5930.6|29
1730947230000|2024-11-07 02:40:30|5931.42|5930.72|5931.3|5930.6|5931.42|5930.72|5931.3|5930.6|1
1730947240000|2024-11-07 02:40:40|5931.42|5930.72|5931.67|5930.97|5931.8|5931.1|5931.42|5930.72|12
1730947250000|2024-11-07 02:40:50|5931.55|5930.85|5931.42|5930.72|5931.55|5930.85|5931.3|5930.6|12
1730947260000|2024-11-07 02:41:00|5931.55|5930.85|5931.55|5930.85|5931.55|5930.85|5931.3|5930.6|13
1730947270000|2024-11-07 02:41:10|||||||||6
1730947280000|2024-11-07 02:41:20|5931.3|5930.6|5931.3|5930.6|5931.3|5930.6|5931.05|5930.35|10
1730947290000|2024-11-07 02:41:30|5931.17|5930.47|5930.8|5930.1|5931.17|5930.47|5930.8|5930.1|7
1730947300000|2024-11-07 02:41:40|5930.55|5929.85|5930.55|5929.85|5930.55|5929.85|5930.55|5929.85|14
1730947310000|2024-11-07 02:41:50|5930.8|5930.1|5931.05|5930.35|5931.05|5930.35|5930.8|5930.1|18
1730947320000|2024-11-07 02:42:00|5930.92|5930.22|5931.05|5930.35|5931.05|5930.35|5930.92|5930.22|12
1730947330000|2024-11-07 02:42:10|5930.92|5930.22|5931.05|5930.35|5931.05|5930.35|5930.8|5930.1|5
1730947340000|2024-11-07 02:42:20|5930.92|5930.22|5930.8|5930.1|5931.05|5930.35|5930.8|5930.1|8
1730947350000|2024-11-07 02:42:30|||||||||13
1730947360000|2024-11-07 02:42:40|5931.05|5930.35|5931.3|5930.6|5931.3|5930.6|5930.92|5930.22|20
1730947370000|2024-11-07 02:42:50|5931.05|5930.35|5931.17|5930.47|5931.3|5930.6|5931.05|5930.35|9
1730947380000|2024-11-07 02:43:00|5931.05|5930.35|5931.05|5930.35|5931.05|5930.35|5930.92|5930.22|5
1730947390000|2024-11-07 02:43:10|5931.17|5930.47|5931.05|5930.35|5931.17|5930.47|5931.05|5930.35|12
1730947400000|2024-11-07 02:43:20|5931.17|5930.47|5931.05|5930.35|5931.17|5930.47|5931.05|5930.35|6
1730947410000|2024-11-07 02:43:30|5930.8|5930.1|5930.8|5930.1|5930.8|5930.1|5930.8|5930.1|34
1730947420000|2024-11-07 02:43:40|5930.55|5929.85|5930.55|5929.85|5930.55|5929.85|5930.55|5929.85|5
1730947430000|2024-11-07 02:43:50|5930.67|5929.97|5930.8|5930.1|5930.8|5930.1|5930.67|5929.97|13
1730947440000|2024-11-07 02:44:00|5930.67|5929.97|5930.8|5930.1|5930.8|5930.1|5930.55|5929.85|12
1730947450000|2024-11-07 02:44:10|5930.67|5929.97|5930.55|5929.85|5930.67|5929.97|5930.3|5929.6|23
1730947460000|2024-11-07 02:44:20|5930.8|5930.1|5930.8|5930.1|5930.8|5930.1|5930.8|5930.1|5
1730947470000|2024-11-07 02:44:30|5930.67|5929.97|5930.8|5930.1|5930.8|5930.1|5930.67|5929.97|25
1730947480000|2024-11-07 02:44:40|||||||||1
1730947490000|2024-11-07 02:44:50|5930.67|5929.97|5930.8|5930.1|5930.8|5930.1|5930.67|5929.97|13
1730947500000|2024-11-07 02:45:00|||||||||3
1730947510000|2024-11-07 02:45:10|5930.92|5930.22|5931.05|5930.35|5931.05|5930.35|5930.8|5930.1|33
1730947520000|2024-11-07 02:45:20|5931.17|5930.47|5931.05|5930.35|5931.17|5930.47|5931.05|5930.35|15
1730947530000|2024-11-07 02:45:30|5930.8|5930.1|5930.8|5930.1|5930.8|5930.1|5930.8|5930.1|6
1730947540000|2024-11-07 02:45:40|5930.67|5929.97|5930.8|5930.1|5930.8|5930.1|5930.55|5929.85|27
1730947550000|2024-11-07 02:45:50|5930.55|5929.85|5930.55|5929.85|5930.55|5929.85|5930.55|5929.85|9
1730947560000|2024-11-07 02:46:00|5930.67|5929.97|5930.55|5929.85|5930.67|5929.97|5930.55|5929.85|10
1730947570000|2024-11-07 02:46:10|||||||||1
1730947580000|2024-11-07 02:46:20|5930.3|5929.6|5930.3|5929.6|5930.55|5929.85|5930.3|5929.6|28
1730947590000|2024-11-07 02:46:30|5930.42|5929.72|5930.3|5929.6|5930.42|5929.72|5930.3|5929.6|3
1730947600000|2024-11-07 02:46:40|5930.42|5929.72|5930.42|5929.72|5930.55|5929.85|5930.42|5929.72|7
1730947610000|2024-11-07 02:46:50|5930.55|5929.85|5930.3|5929.6|5930.55|5929.85|5930.3|5929.6|20
1730947620000|2024-11-07 02:47:00|5930.17|5929.47|5930.05|5929.35|5930.17|5929.47|5930.05|5929.35|20
1730947630000|2024-11-07 02:47:10|5930.17|5929.47|5930.55|5929.85|5930.55|5929.85|5930.17|5929.47|25
1730947640000|2024-11-07 02:47:20|5930.42|5929.72|5930.3|5929.6|5930.42|5929.72|5930.3|5929.6|5
1730947650000|2024-11-07 02:47:30|5930.17|5929.47|5930.05|5929.35|5930.17|5929.47|5930.05|5929.35|7
1730947660000|2024-11-07 02:47:40|5930.3|5929.6|5930.3|5929.6|5930.3|5929.6|5930.3|5929.6|7
1730947680000|2024-11-07 02:48:00|||||||||6
1730947690000|2024-11-07 02:48:10|5930.17|5929.47|5930.05|5929.35|5930.17|5929.47|5930.05|5929.35|11
1730947700000|2024-11-07 02:48:20|5929.92|5929.22|5929.8|5929.1|5929.92|5929.22|5929.8|5929.1|28
1730947710000|2024-11-07 02:48:30|5930.05|5929.35|5929.8|5929.1|5930.05|5929.35|5929.8|5929.1|25
1730947720000|2024-11-07 02:48:40|5929.92|5929.22|5930.3|5929.6|5930.3|5929.6|5929.8|5929.1|21
1730947730000|2024-11-07 02:48:50|5930.55|5929.85|5930.3|5929.6|5930.55|5929.85|5930.3|5929.6|25
1730947740000|2024-11-07 02:49:00|5930.55|5929.85|5930.55|5929.85|5930.55|5929.85|5930.3|5929.6|16
1730947750000|2024-11-07 02:49:10|5930.42|5929.72|5930.55|5929.85|5930.55|5929.85|5930.3|5929.6|12
1730947760000|2024-11-07 02:49:20|5930.8|5930.1|5930.8|5930.1|5931.05|5930.35|5930.8|5930.1|259
1730947770000|2024-11-07 02:49:30|5930.92|5930.22|5931.3|5930.6|5931.3|5930.6|5930.92|5930.22|79
1730947780000|2024-11-07 02:49:40|||||||||8
1730947790000|2024-11-07 02:49:50|5931.42|5930.72|5931.55|5930.85|5931.55|5930.85|5931.42|5930.72|12
1730947800000|2024-11-07 02:50:00|5931.8|5931.1|5931.8|5931.1|5931.8|5931.1|5931.67|5930.97|27
1730947810000|2024-11-07 02:50:10|5932.05|5931.35|5932.05|5931.35|5932.05|5931.35|5932.05|5931.35|27
1730947820000|2024-11-07 02:50:20|5931.8|5931.1|5931.8|5931.1|5932.05|5931.35|5931.8|5931.1|11
1730947830000|2024-11-07 02:50:30|5931.55|5930.85|5931.55|5930.85|5931.67|5930.97|5931.55|5930.85|15
1730947850000|2024-11-07 02:50:50|5931.42|5930.72|5931.3|5930.6|5931.55|5930.85|5931.3|5930.6|22
1730947860000|2024-11-07 02:51:00|5931.17|5930.47|5931.05|5930.35|5931.17|5930.47|5931.05|5930.35|11
1730947870000|2024-11-07 02:51:10|||||||||4
1730947890000|2024-11-07 02:51:30|5931.3|5930.6|5931.05|5930.35|5931.3|5930.6|5931.05|5930.35|26
1730947900000|2024-11-07 02:51:40|||||||||5
1730947910000|2024-11-07 02:51:50|5930.92|5930.22|5930.8|5930.1|5930.92|5930.22|5930.8|5930.1|39
1730947920000|2024-11-07 02:52:00|||||||||19
1730947930000|2024-11-07 02:52:10|5930.92|5930.22|5930.8|5930.1|5930.92|5930.22|5930.8|5930.1|7
1730947940000|2024-11-07 02:52:20|5930.55|5929.85|5930.17|5929.47|5930.55|5929.85|5930.05|5929.35|61
1730947950000|2024-11-07 02:52:30|5930.3|5929.6|5930.55|5929.85|5930.55|5929.85|5930.05|5929.35|40
1730947960000|2024-11-07 02:52:40|5930.8|5930.1|5930.55|5929.85|5930.8|5930.1|5930.55|5929.85|10
1730947970000|2024-11-07 02:52:50|5930.8|5930.1|5930.8|5930.1|5930.8|5930.1|5930.8|5930.1|13
1730947980000|2024-11-07 02:53:00|||||||||5
1730947990000|2024-11-07 02:53:10|5931.05|5930.35|5931.05|5930.35|5931.05|5930.35|5930.92|5930.22|26
1730948000000|2024-11-07 02:53:20|5930.92|5930.22|5930.8|5930.1|5931.05|5930.35|5930.8|5930.1|7
1730948010000|2024-11-07 02:53:30|5931.05|5930.35|5931.05|5930.35|5931.05|5930.35|5931.05|5930.35|7
1730948020000|2024-11-07 02:53:40|5931.3|5930.6|5931.3|5930.6|5931.3|5930.6|5931.3|5930.6|7
1730948030000|2024-11-07 02:53:50|5931.42|5930.72|5931.8|5931.1|5931.8|5931.1|5931.42|5930.72|33
1730948040000|2024-11-07 02:54:00|5932.05|5931.35|5932.05|5931.35|5932.05|5931.35|5931.8|5931.1|20
1730948050000|2024-11-07 02:54:10|5931.92|5931.22|5932.05|5931.35|5932.05|5931.35|5931.8|5931.1|15
1730948060000|2024-11-07 02:54:20|||||||||5
1730948070000|2024-11-07 02:54:30|||||||||3
1730948080000|2024-11-07 02:54:40|||||||||6
1730948090000|2024-11-07 02:54:50|5931.92|5931.22|5931.8|5931.1|5931.92|5931.22|5931.8|5931.1|8
1730948100000|2024-11-07 02:55:00|||||||||4
1730948110000|2024-11-07 02:55:10|5931.55|5930.85|5931.3|5930.6|5931.55|5930.85|5931.3|5930.6|32
1730948120000|2024-11-07 02:55:20|5931.42|5930.72|5931.05|5930.35|5931.55|5930.85|5931.05|5930.35|39
1730948130000|2024-11-07 02:55:30|5931.3|5930.6|5931.3|5930.6|5931.3|5930.6|5931.3|5930.6|20
1730948140000|2024-11-07 02:55:40|||||||||3
1730948150000|2024-11-07 02:55:50|5931.17|5930.47|5931.05|5930.35|5931.17|5930.47|5931.05|5930.35|20
1730948160000|2024-11-07 02:56:00|||||||||6
1730948170000|2024-11-07 02:56:10|5930.92|5930.22|5930.92|5930.22|5930.92|5930.22|5930.92|5930.22|22
1730948180000|2024-11-07 02:56:20|5930.8|5930.1|5930.55|5929.85|5930.8|5930.1|5930.55|5929.85|39
1730948190000|2024-11-07 02:56:30|5930.67|5929.97|5930.05|5929.35|5930.67|5929.97|5930.05|5929.35|41
1730948200000|2024-11-07 02:56:40|5930.3|5929.6|5930.55|5929.85|5930.55|5929.85|5930.05|5929.35|40
1730948210000|2024-11-07 02:56:50|5930.8|5930.1|5931.05|5930.35|5931.05|5930.35|5930.8|5930.1|30
1730948220000|2024-11-07 02:57:00|5930.92|5930.22|5931.3|5930.6|5931.3|5930.6|5930.92|5930.22|22
1730948230000|2024-11-07 02:57:10|5931.17|5930.47|5931.3|5930.6|5931.3|5930.6|5931.17|5930.47|0
1730948240000|2024-11-07 02:57:20|5931.17|5930.47|5931.55|5930.85|5931.55|5930.85|5931.17|5930.47|9
1730948250000|2024-11-07 02:57:30|5931.8|5931.1|5931.55|5930.85|5931.8|5931.1|5931.55|5930.85|5
1730948260000|2024-11-07 02:57:40|5931.3|5930.6|5931.3|5930.6|5931.55|5930.85|5931.3|5930.6|11
1730948270000|2024-11-07 02:57:50|5931.05|5930.35|5931.05|5930.35|5931.05|5930.35|5931.05|5930.35|8
1730948280000|2024-11-07 02:58:00|||||||||4
1730948310000|2024-11-07 02:58:30|5930.92|5930.22|5930.8|5930.1|5930.92|5930.22|5930.8|5930.1|10
1730948320000|2024-11-07 02:58:40|5930.92|5930.22|5931.05|5930.35|5931.05|5930.35|5930.92|5930.22|12
1730948330000|2024-11-07 02:58:50|||||||||3
1730948340000|2024-11-07 02:59:00|||||||||4
1730948350000|2024-11-07 02:59:10|5930.92|5930.22|5930.8|5930.1|5930.92|5930.22|5930.8|5930.1|7
1730948360000|2024-11-07 02:59:20|||||||||2
1730948370000|2024-11-07 02:59:30|||||||||14
1730948380000|2024-11-07 02:59:40|5930.92|5930.22|5931.05|5930.35|5931.05|5930.35|5930.92|5930.22|20
1730948390000|2024-11-07 02:59:50|5930.8|5930.1|5931.05|5930.35|5931.05|5930.35|5930.8|5930.1|12
1730948400000|2024-11-07 03:00:00|5931.17|5930.47|5931.3|5930.6|5931.55|5930.85|5931.17|5930.47|33
1730948410000|2024-11-07 03:00:10|5931.55|5930.85|5931.55|5930.85|5931.55|5930.85|5931.55|5930.85|24
1730948420000|2024-11-07 03:00:20|5931.42|5930.72|5931.55|5930.85|5931.55|5930.85|5931.42|5930.72|5
1730948430000|2024-11-07 03:00:30|5931.42|5930.72|5931.55|5930.85|5931.55|5930.85|5931.42|5930.72|3
1730948440000|2024-11-07 03:00:40|5931.42|5930.72|5932.05|5931.35|5932.05|5931.35|5931.42|5930.72|53
1730948450000|2024-11-07 03:00:50|5931.92|5931.22|5932.05|5931.35|5932.05|5931.35|5931.8|5931.1|4
1730948460000|2024-11-07 03:01:00|5931.92|5931.22|5932.17|5931.47|5932.17|5931.47|5931.92|5931.22|33
1730948470000|2024-11-07 03:01:10|5932.05|5931.35|5932.8|5932.1|5932.92|5932.22|5932.05|5931.35|59
1730948480000|2024-11-07 03:01:20|5932.67|5931.97|5932.55|5931.85|5932.67|5931.97|5932.55|5931.85|7
1730948490000|2024-11-07 03:01:30|5932.42|5931.72|5932.05|5931.35|5932.42|5931.72|5932.05|5931.35|9
1730948500000|2024-11-07 03:01:40|5932.17|5931.47|5932.05|5931.35|5932.3|5931.6|5932.05|5931.35|14
1730948510000|2024-11-07 03:01:50|5932.17|5931.47|5932.3|5931.6|5932.3|5931.6|5932.17|5931.47|18
1730948520000|2024-11-07 03:02:00|5932.05|5931.35|5932.05|5931.35|5932.05|5931.35|5932.05|5931.35|15
1730948530000|2024-11-07 03:02:10|5931.92|5931.22|5932.05|5931.35|5932.05|5931.35|5931.8|5931.1|8
1730948540000|2024-11-07 03:02:20|5931.92|5931.22|5932.05|5931.35|5932.05|5931.35|5931.92|5931.22|6
1730948550000|2024-11-07 03:02:30|5931.92|5931.22|5931.8|5931.1|5931.92|5931.22|5931.8|5931.1|2
1730948560000|2024-11-07 03:02:40|5931.92|5931.22|5932.05|5931.35|5932.05|5931.35|5931.92|5931.22|17
1730948570000|2024-11-07 03:02:50|5931.92|5931.22|5932.05|5931.35|5932.05|5931.35|5931.8|5931.1|7
1730948580000|2024-11-07 03:03:00|5932.3|5931.6|5932.55|5931.85|5932.55|5931.85|5932.3|5931.6|19
1730948590000|2024-11-07 03:03:10|5932.42|5931.72|5932.55|5931.85|5932.55|5931.85|5932.42|5931.72|0
1730948600000|2024-11-07 03:03:20|5932.67|5931.97|5932.8|5932.1|5932.8|5932.1|5932.67|5931.97|11
1730948610000|2024-11-07 03:03:30|5932.67|5931.97|5932.55|5931.85|5932.8|5932.1|5932.55|5931.85|13
1730948620000|2024-11-07 03:03:40|5932.67|5931.97|5932.55|5931.85|5932.67|5931.97|5932.55|5931.85|8
1730948630000|2024-11-07 03:03:50|5932.67|5931.97|5932.55|5931.85|5932.67|5931.97|5932.55|5931.85|12
1730948640000|2024-11-07 03:04:00|5932.3|5931.6|5932.42|5931.72|5932.55|5931.85|5932.3|5931.6|11
1730948650000|2024-11-07 03:04:10|5932.3|5931.6|5932.05|5931.35|5932.3|5931.6|5932.05|5931.35|11
1730948660000|2024-11-07 03:04:20|5931.8|5931.1|5931.92|5931.22|5931.92|5931.22|5931.8|5931.1|23
1730948670000|2024-11-07 03:04:30|5932.05|5931.35|5932.05|5931.35|5932.05|5931.35|5931.92|5931.22|2
1730948680000|2024-11-07 03:04:40|5931.92|5931.22|5931.8|5931.1|5931.92|5931.22|5931.8|5931.1|1
1730948690000|2024-11-07 03:04:50|5931.67|5930.97|5931.55|5930.85|5931.67|5930.97|5931.55|5930.85|16
1730948700000|2024-11-07 03:05:00|5931.3|5930.6|5931.55|5930.85|5931.55|5930.85|5931.3|5930.6|17
1730948710000|2024-11-07 03:05:10|5931.42|5930.72|5931.05|5930.35|5931.42|5930.72|5931.05|5930.35|8
1730948720000|2024-11-07 03:05:20|5931.17|5930.47|5931.17|5930.47|5931.17|5930.47|5931.05|5930.35|12
1730948730000|2024-11-07 03:05:30|5931.05|5930.35|5931.05|5930.35|5931.05|5930.35|5931.05|5930.35|0
1730948740000|2024-11-07 03:05:40|5931.3|5930.6|5931.3|5930.6|5931.3|5930.6|5931.3|5930.6|21
1730948750000|2024-11-07 03:05:50|5931.55|5930.85|5931.55|5930.85|5931.55|5930.85|5931.3|5930.6|37
1730948760000|2024-11-07 03:06:00|5931.8|5931.1|5931.55|5930.85|5931.8|5931.1|5931.55|5930.85|6
1730948770000|2024-11-07 03:06:10|5931.8|5931.1|5931.55|5930.85|5931.8|5931.1|5931.55|5930.85|21
1730948780000|2024-11-07 03:06:20|5931.42|5930.72|5931.55|5930.85|5931.55|5930.85|5931.42|5930.72|11
1730948790000|2024-11-07 03:06:30|5931.42|5930.72|5931.55|5930.85|5931.55|5930.85|5931.42|5930.72|3
1730948800000|2024-11-07 03:06:40|5931.42|5930.72|5931.3|5930.6|5931.42|5930.72|5931.3|5930.6|2
1730948820000|2024-11-07 03:07:00|5931.17|5930.47|5931.05|5930.35|5931.17|5930.47|5931.05|5930.35|12
1730948830000|2024-11-07 03:07:10|5931.17|5930.47|5931.05|5930.35|5931.3|5930.6|5931.05|5930.35|17
1730948840000|2024-11-07 03:07:20|5931.17|5930.47|5931.05|5930.35|5931.3|5930.6|5931.05|5930.35|6
1730948850000|2024-11-07 03:07:30|5930.8|5930.1|5930.92|5930.22|5931.05|5930.35|5930.8|5930.1|28
1730948860000|2024-11-07 03:07:40|5930.8|5930.1|5930.8|5930.1|5930.92|5930.22|5930.8|5930.1|2
1730948870000|2024-11-07 03:07:50|||||||||2
1730948880000|2024-11-07 03:08:00|||||||||1
1730948890000|2024-11-07 03:08:10|5930.67|5929.97|5930.8|5930.1|5930.8|5930.1|5930.55|5929.85|19
1730948900000|2024-11-07 03:08:20|5930.67|5929.97|5930.8|5930.1|5931.05|5930.35|5930.67|5929.97|39
1730948910000|2024-11-07 03:08:30|5930.67|5929.97|5930.8|5930.1|5930.8|5930.1|5930.67|5929.97|2
1730948930000|2024-11-07 03:08:50|5930.92|5930.22|5930.92|5930.22|5931.05|5930.35|5930.8|5930.1|33
1730948940000|2024-11-07 03:09:00|5931.05|5930.35|5931.05|5930.35|5931.05|5930.35|5930.8|5930.1|9
1730948950000|2024-11-07 03:09:10|5930.92|5930.22|5931.3|5930.6|5931.3|5930.6|5930.92|5930.22|6
1730948970000|2024-11-07 03:09:30|5931.42|5930.72|5931.3|5930.6|5931.55|5930.85|5931.3|5930.6|14
1730948980000|2024-11-07 03:09:40|5931.42|5930.72|5931.55|5930.85|5931.8|5931.1|5931.42|5930.72|31
1730948990000|2024-11-07 03:09:50|5931.8|5931.1|5931.8|5931.1|5931.8|5931.1|5931.67|5930.97|13
1730949000000|2024-11-07 03:10:00|5932.05|5931.35|5932.55|5931.85|5932.55|5931.85|5932.05|5931.35|38
1730949010000|2024-11-07 03:10:10|5932.3|5931.6|5933.55|5932.85|5933.55|5932.85|5932.3|5931.6|75
1730949020000|2024-11-07 03:10:20|5933.8|5933.1|5933.55|5932.85|5933.8|5933.1|5933.55|5932.85|45
1730949030000|2024-11-07 03:10:30|5933.67|5932.97|5933.05|5932.35|5933.67|5932.97|5933.05|5932.35|41
1730949040000|2024-11-07 03:10:40|5933.17|5932.47|5933.3|5932.6|5933.3|5932.6|5933.17|5932.47|27
1730949050000|2024-11-07 03:10:50|5933.17|5932.47|5933.17|5932.47|5933.17|5932.47|5933.05|5932.35|20
1730949060000|2024-11-07 03:11:00|5933.3|5932.6|5933.3|5932.6|5933.3|5932.6|5933.17|5932.47|9
1730949070000|2024-11-07 03:11:10|5933.17|5932.47|5933.3|5932.6|5933.3|5932.6|5933.17|5932.47|6
1730949080000|2024-11-07 03:11:20|5933.42|5932.72|5933.8|5933.1|5933.8|5933.1|5933.42|5932.72|35
1730949090000|2024-11-07 03:11:30|5933.92|5933.22|5934.17|5933.47|5934.3|5933.6|5933.92|5933.22|22
1730949100000|2024-11-07 03:11:40|5934.05|5933.35|5934.05|5933.35|5934.05|5933.35|5934.05|5933.35|1
1730949110000|2024-11-07 03:11:50|5933.92|5933.22|5933.8|5933.1|5933.92|5933.22|5933.55|5932.85|28
1730949120000|2024-11-07 03:12:00|5933.92|5933.22|5934.05|5933.35|5934.3|5933.6|5933.92|5933.22|6
1730949130000|2024-11-07 03:12:10|5934.17|5933.47|5934.55|5933.85|5934.55|5933.85|5934.17|5933.47|28
1730949140000|2024-11-07 03:12:20|5934.42|5933.72|5934.55|5933.85|5934.55|5933.85|5934.42|5933.72|32
1730949150000|2024-11-07 03:12:30|5934.42|5933.72|5934.3|5933.6|5934.42|5933.72|5934.17|5933.47|18
1730949160000|2024-11-07 03:12:40|5934.17|5933.47|5934.05|5933.35|5934.17|5933.47|5934.05|5933.35|3
1730949170000|2024-11-07 03:12:50|||||||||23
1730949180000|2024-11-07 03:13:00|5933.92|5933.22|5933.8|5933.1|5933.92|5933.22|5933.8|5933.1|7
1730949190000|2024-11-07 03:13:10|5933.67|5932.97|5933.55|5932.85|5933.8|5933.1|5933.55|5932.85|3
1730949200000|2024-11-07 03:13:20|5933.67|5932.97|5933.8|5933.1|5933.8|5933.1|5933.67|5932.97|11
1730949210000|2024-11-07 03:13:30|5933.67|5932.97|5933.55|5932.85|5933.67|5932.97|5933.55|5932.85|9
1730949220000|2024-11-07 03:13:40|5933.42|5932.72|5933.3|5932.6|5933.55|5932.85|5933.3|5932.6|13
1730949230000|2024-11-07 03:13:50|5933.17|5932.47|5933.05|5932.35|5933.17|5932.47|5933.05|5932.35|1
1730949240000|2024-11-07 03:14:00|5932.92|5932.22|5932.8|5932.1|5932.92|5932.22|5932.8|5932.1|13
1730949250000|2024-11-07 03:14:10|5932.92|5932.22|5932.8|5932.1|5933.05|5932.35|5932.8|5932.1|14
1730949260000|2024-11-07 03:14:20|||||||||7
1730949270000|2024-11-07 03:14:30|5932.67|5931.97|5932.05|5931.35|5932.67|5931.97|5932.05|5931.35|33
1730949280000|2024-11-07 03:14:40|5931.92|5931.22|5931.8|5931.1|5932.17|5931.47|5931.8|5931.1|18
1730949290000|2024-11-07 03:14:50|||||||||6
1730949300000|2024-11-07 03:15:00|5931.92|5931.22|5932.05|5931.35|5932.05|5931.35|5931.8|5931.1|13
1730949310000|2024-11-07 03:15:10|5932.17|5931.47|5932.8|5932.1|5932.8|5932.1|5932.17|5931.47|30
1730949320000|2024-11-07 03:15:20|5932.92|5932.22|5933.17|5932.47|5933.17|5932.47|5932.92|5932.22|12
1730949330000|2024-11-07 03:15:30|5933.05|5932.35|5933.05|5932.35|5933.05|5932.35|5933.05|5932.35|0
1730949340000|2024-11-07 03:15:40|||||||||8
1730949350000|2024-11-07 03:15:50|||||||||3
1730949370000|2024-11-07 03:16:10|5932.92|5932.22|5933.3|5932.6|5933.3|5932.6|5932.92|5932.22|34
1730949380000|2024-11-07 03:16:20|5933.17|5932.47|5933.55|5932.85|5933.55|5932.85|5933.17|5932.47|27
1730949390000|2024-11-07 03:16:30|5933.67|5932.97|5933.8|5933.1|5933.8|5933.1|5933.67|5932.97|27
1730949410000|2024-11-07 03:16:50|||||||||1
1730949420000|2024-11-07 03:17:00|5933.92|5933.22|5933.8|5933.1|5933.92|5933.22|5933.8|5933.1|28
1730949430000|2024-11-07 03:17:10|5933.92|5933.22|5934.05|5933.35|5934.05|5933.35|5933.8|5933.1|39
1730949440000|2024-11-07 03:17:20|5934.3|5933.6|5934.3|5933.6|5934.3|5933.6|5934.3|5933.6|17
1730949450000|2024-11-07 03:17:30|5934.17|5933.47|5934.3|5933.6|5934.3|5933.6|5934.17|5933.47|34
1730949460000|2024-11-07 03:17:40|5934.17|5933.47|5934.05|5933.35|5934.17|5933.47|5934.05|5933.35|20
1730949470000|2024-11-07 03:17:50|5934.17|5933.47|5934.3|5933.6|5934.3|5933.6|5934.17|5933.47|59
1730949480000|2024-11-07 03:18:00|5934.17|5933.47|5934.55|5933.85|5934.55|5933.85|5934.17|5933.47|39
1730949490000|2024-11-07 03:18:10|||||||||1
1730949500000|2024-11-07 03:18:20|||||||||3
1730949520000|2024-11-07 03:18:40|5934.8|5934.1|5934.8|5934.1|5934.8|5934.1|5934.8|5934.1|43
1730949530000|2024-11-07 03:18:50|5934.92|5934.22|5934.8|5934.1|5935.05|5934.35|5934.8|5934.1|53
1730949540000|2024-11-07 03:19:00|5934.92|5934.22|5935.05|5934.35|5935.05|5934.35|5934.92|5934.22|43
1730949550000|2024-11-07 03:19:10|||||||||2
1730949570000|2024-11-07 03:19:30|||||||||8
1730949580000|2024-11-07 03:19:40|5935.3|5934.6|5935.17|5934.47|5935.3|5934.6|5935.17|5934.47|47
1730949590000|2024-11-07 03:19:50|5935.3|5934.6|5935.3|5934.6|5935.3|5934.6|5935.3|5934.6|16
1730949600000|2024-11-07 03:20:00|||||||||30
1730949610000|2024-11-07 03:20:10|5935.42|5934.72|5935.55|5934.85|5935.55|5934.85|5935.3|5934.6|15
1730949620000|2024-11-07 03:20:20|5935.67|5934.97|5936.17|5935.47|5936.3|5935.6|5935.67|5934.97|215
1730949630000|2024-11-07 03:20:30|5936.3|5935.6|5936.05|5935.35|5936.3|5935.6|5935.92|5935.22|94
1730949640000|2024-11-07 03:20:40|||||||||4
1730949650000|2024-11-07 03:20:50|5936.17|5935.47|5936.55|5935.85|5936.55|5935.85|5936.17|5935.47|32
1730949660000|2024-11-07 03:21:00|5937.05|5936.35|5937.3|5936.6|5937.42|5936.72|5937.05|5936.35|187
1730949670000|2024-11-07 03:21:10|5937.42|5936.72|5937.8|5937.1|5937.8|5937.1|5937.3|5936.6|221
1730949680000|2024-11-07 03:21:20|5937.92|5937.22|5938.05|5937.35|5938.05|5937.35|5937.92|5937.22|51
1730949690000|2024-11-07 03:21:30|5938.17|5937.47|5938.42|5937.72|5939.05|5938.35|5938.05|5937.35|416
1730949700000|2024-11-07 03:21:40|5938.3|5937.6|5938.05|5937.35|5938.42|5937.72|5937.8|5937.1|68
1730949710000|2024-11-07 03:21:50|5938.17|5937.47|5938.55|5937.85|5938.55|5937.85|5938.05|5937.35|90
1730949720000|2024-11-07 03:22:00|5938.3|5937.6|5937.92|5937.22|5938.3|5937.6|5937.8|5937.1|69
1730949730000|2024-11-07 03:22:10|5938.05|5937.35|5937.92|5937.22|5938.05|5937.35|5937.8|5937.1|52
1730949740000|2024-11-07 03:22:20|5938.05|5937.35|5937.8|5937.1|5938.05|5937.35|5937.8|5937.1|5
1730949750000|2024-11-07 03:22:30|5937.92|5937.22|5938.3|5937.6|5938.3|5937.6|5937.8|5937.1|85
1730949760000|2024-11-07 03:22:40|||||||||27
1730949770000|2024-11-07 03:22:50|||||||||3
1730949780000|2024-11-07 03:23:00|5938.42|5937.72|5938.3|5937.6|5938.42|5937.72|5938.3|5937.6|45
1730949790000|2024-11-07 03:23:10|||||||||11
1730949800000|2024-11-07 03:23:20|5938.55|5937.85|5939.05|5938.35|5939.05|5938.35|5938.42|5937.72|81
1730949810000|2024-11-07 03:23:30|5939.67|5938.97|5939.3|5938.6|5939.67|5938.97|5939.3|5938.6|294
1730949820000|2024-11-07 03:23:40|5939.17|5938.47|5939.8|5939.1|5939.8|5939.1|5939.05|5938.35|84
1730949830000|2024-11-07 03:23:50|5939.67|5938.97|5938.92|5938.22|5939.67|5938.97|5938.8|5938.1|63
1730949840000|2024-11-07 03:24:00|5938.8|5938.1|5938.8|5938.1|5939.05|5938.35|5938.8|5938.1|40
1730949850000|2024-11-07 03:24:10|5938.67|5937.97|5938.05|5937.35|5938.8|5938.1|5938.05|5937.35|36
1730949860000|2024-11-07 03:24:20|5938.3|5937.6|5938.3|5937.6|5938.3|5937.6|5938.3|5937.6|28
1730949870000|2024-11-07 03:24:30|5938.42|5937.72|5938.3|5937.6|5938.42|5937.72|5938.3|5937.6|24
1730949880000|2024-11-07 03:24:40|5938.17|5937.47|5938.05|5937.35|5938.3|5937.6|5938.05|5937.35|27
1730949890000|2024-11-07 03:24:50|5938.17|5937.47|5938.3|5937.6|5938.3|5937.6|5938.17|5937.47|16
1730949900000|2024-11-07 03:25:00|5938.55|5937.85|5938.05|5937.35|5938.55|5937.85|5938.05|5937.35|53
1730949910000|2024-11-07 03:25:10|5937.8|5937.1|5938.17|5937.47|5938.17|5937.47|5937.8|5937.1|47
1730949920000|2024-11-07 03:25:20|5938.3|5937.6|5938.55|5937.85|5938.55|5937.85|5938.3|5937.6|23
1730949930000|2024-11-07 03:25:30|5938.42|5937.72|5938.3|5937.6|5938.42|5937.72|5938.3|5937.6|16
1730949940000|2024-11-07 03:25:40|5938.42|5937.72|5938.3|5937.6|5938.42|5937.72|5938.3|5937.6|6
1730949950000|2024-11-07 03:25:50|5938.42|5937.72|5938.3|5937.6|5938.42|5937.72|5938.3|5937.6|9
1730949960000|2024-11-07 03:26:00|5937.92|5937.22|5937.8|5937.1|5938.05|5937.35|5937.55|5936.85|67
1730949970000|2024-11-07 03:26:10|||||||||12
1730949980000|2024-11-07 03:26:20|||||||||6
1730949990000|2024-11-07 03:26:30|5938.05|5937.35|5938.05|5937.35|5938.05|5937.35|5938.05|5937.35|14
1730950000000|2024-11-07 03:26:40|5938.3|5937.6|5938.3|5937.6|5938.55|5937.85|5938.3|5937.6|56
1730950010000|2024-11-07 03:26:50|5938.42|5937.72|5938.3|5937.6|5938.55|5937.85|5938.3|5937.6|16
1730950020000|2024-11-07 03:27:00|5938.17|5937.47|5938.55|5937.85|5938.55|5937.85|5938.05|5937.35|73
1730950030000|2024-11-07 03:27:10|||||||||15
1730950040000|2024-11-07 03:27:20|||||||||2
1730950050000|2024-11-07 03:27:30|5938.3|5937.6|5938.55|5937.85|5938.55|5937.85|5938.3|5937.6|31
1730950060000|2024-11-07 03:27:40|5938.8|5938.1|5938.8|5938.1|5938.8|5938.1|5938.55|5937.85|32
1730950070000|2024-11-07 03:27:50|5938.67|5937.97|5938.55|5937.85|5938.8|5938.1|5938.55|5937.85|16
1730950080000|2024-11-07 03:28:00|5938.67|5937.97|5938.55|5937.85|5938.8|5938.1|5938.55|5937.85|5
1730950090000|2024-11-07 03:28:10|5938.42|5937.72|5938.55|5937.85|5938.55|5937.85|5938.3|5937.6|61
1730950100000|2024-11-07 03:28:20|5938.42|5937.72|5938.42|5937.72|5938.42|5937.72|5938.42|5937.72|23
1730950110000|2024-11-07 03:28:30|5938.3|5937.6|5938.05|5937.35|5938.3|5937.6|5938.05|5937.35|9
1730950120000|2024-11-07 03:28:40|||||||||3
1730950130000|2024-11-07 03:28:50|5938.17|5937.47|5938.05|5937.35|5938.17|5937.47|5938.05|5937.35|14
1730950140000|2024-11-07 03:29:00|5938.17|5937.47|5938.3|5937.6|5938.3|5937.6|5938.05|5937.35|20
1730950160000|2024-11-07 03:29:20|5938.55|5937.85|5938.55|5937.85|5938.55|5937.85|5938.55|5937.85|27
1730950170000|2024-11-07 03:29:30|5938.8|5938.1|5938.8|5938.1|5938.8|5938.1|5938.8|5938.1|26
1730950180000|2024-11-07 03:29:40|5938.55|5937.85|5938.8|5938.1|5938.8|5938.1|5938.55|5937.85|27
1730950200000|2024-11-07 03:30:00|5938.67|5937.97|5938.55|5937.85|5938.8|5938.1|5938.55|5937.85|33
1730950210000|2024-11-07 03:30:10|5938.67|5937.97|5938.8|5938.1|5938.8|5938.1|5938.67|5937.97|10
1730950220000|2024-11-07 03:30:20|5938.67|5937.97|5938.55|5937.85|5938.8|5938.1|5938.3|5937.6|24
1730950230000|2024-11-07 03:30:30|5938.42|5937.72|5938.55|5937.85|5938.55|5937.85|5938.42|5937.72|20
1730950240000|2024-11-07 03:30:40|||||||||1
1730950250000|2024-11-07 03:30:50|5938.67|5937.97|5938.8|5938.1|5938.8|5938.1|5938.55|5937.85|31
1730950260000|2024-11-07 03:31:00|5938.67|5937.97|5938.3|5937.6|5938.67|5937.97|5938.3|5937.6|21
1730950270000|2024-11-07 03:31:10|5938.17|5937.47|5938.3|5937.6|5938.3|5937.6|5938.05|5937.35|35
1730950280000|2024-11-07 03:31:20|5938.42|5937.72|5938.67|5937.97|5938.8|5938.1|5938.42|5937.72|40
1730950290000|2024-11-07 03:31:30|5938.55|5937.85|5938.55|5937.85|5938.55|5937.85|5938.55|5937.85|8
1730950300000|2024-11-07 03:31:40|5938.42|5937.72|5938.3|5937.6|5938.42|5937.72|5938.3|5937.6|19
1730950310000|2024-11-07 03:31:50|5938.55|5937.85|5938.55|5937.85|5938.8|5938.1|5938.55|5937.85|20
1730950320000|2024-11-07 03:32:00|5938.42|5937.72|5938.55|5937.85|5938.55|5937.85|5938.42|5937.72|22
1730950330000|2024-11-07 03:32:10|5938.67|5937.97|5938.55|5937.85|5938.8|5938.1|5938.55|5937.85|18
1730950340000|2024-11-07 03:32:20|5938.67|5937.97|5938.8|5938.1|5938.8|5938.1|5938.67|5937.97|13
1730950350000|2024-11-07 03:32:30|5938.67|5937.97|5938.55|5937.85|5938.67|5937.97|5938.55|5937.85|8
1730950370000|2024-11-07 03:32:50|5938.67|5937.97|5938.55|5937.85|5938.67|5937.97|5938.55|5937.85|13
1730950380000|2024-11-07 03:33:00|5938.42|5937.72|5938.42|5937.72|5938.55|5937.85|5938.3|5937.6|34
1730950390000|2024-11-07 03:33:10|5938.55|5937.85|5938.55|5937.85|5938.55|5937.85|5938.55|5937.85|12
1730950400000|2024-11-07 03:33:20|||||||||20
1730950410000|2024-11-07 03:33:30|||||||||6
1730950420000|2024-11-07 03:33:40|5938.67|5937.97|5938.55|5937.85|5938.67|5937.97|5938.55|5937.85|6
1730950430000|2024-11-07 03:33:50|5938.42|5937.72|5938.55|5937.85|5938.55|5937.85|5938.42|5937.72|40
1730950440000|2024-11-07 03:34:00|5938.42|5937.72|5938.3|5937.6|5938.42|5937.72|5938.3|5937.6|0
1730950470000|2024-11-07 03:34:30|5938.05|5937.35|5937.8|5937.1|5938.05|5937.35|5937.67|5936.97|61
1730950480000|2024-11-07 03:34:40|5937.55|5936.85|5937.8|5937.1|5937.8|5937.1|5937.55|5936.85|23
1730950490000|2024-11-07 03:34:50|5937.67|5936.97|5937.55|5936.85|5937.67|5936.97|5937.55|5936.85|0
1730950500000|2024-11-07 03:35:00|5937.3|5936.6|5937.3|5936.6|5937.3|5936.6|5937.3|5936.6|33
1730950510000|2024-11-07 03:35:10|5937.05|5936.35|5937.05|5936.35|5937.3|5936.6|5937.05|5936.35|26
1730950520000|2024-11-07 03:35:20|5937.17|5936.47|5937.05|5936.35|5937.17|5936.47|5937.05|5936.35|23
1730950530000|2024-11-07 03:35:30|5937.17|5936.47|5937.05|5936.35|5937.3|5936.6|5937.05|5936.35|9
1730950540000|2024-11-07 03:35:40|||||||||4
1730950550000|2024-11-07 03:35:50|5936.92|5936.22|5936.55|5935.85|5936.92|5936.22|5936.55|5935.85|36
1730950560000|2024-11-07 03:36:00|5936.67|5935.97|5936.55|5935.85|5936.67|5935.97|5936.55|5935.85|46
1730950570000|2024-11-07 03:36:10|5936.67|5935.97|5936.8|5936.1|5936.8|5936.1|5936.67|5935.97|26
1730950580000|2024-11-07 03:36:20|5936.92|5936.22|5936.3|5935.6|5936.92|5936.22|5936.3|5935.6|41
1730950590000|2024-11-07 03:36:30|5936.42|5935.72|5936.3|5935.6|5936.55|5935.85|5936.3|5935.6|12
1730950610000|2024-11-07 03:36:50|||||||||8
1730950630000|2024-11-07 03:37:10|5936.17|5935.47|5935.8|5935.1|5936.17|5935.47|5935.8|5935.1|29
1730950660000|2024-11-07 03:37:40|5935.55|5934.85|5935.8|5935.1|5935.8|5935.1|5935.55|5934.85|32
1730950670000|2024-11-07 03:37:50|5935.92|5935.22|5936.05|5935.35|5936.17|5935.47|5935.92|5935.22|24
1730950680000|2024-11-07 03:38:00|5935.8|5935.1|5935.92|5935.22|5935.92|5935.22|5935.8|5935.1|29
1730950690000|2024-11-07 03:38:10|5936.05|5935.35|5936.05|5935.35|5936.05|5935.35|5935.92|5935.22|6
1730950710000|2024-11-07 03:38:30|5935.92|5935.22|5935.92|5935.22|5935.92|5935.22|5935.8|5935.1|21
1730950720000|2024-11-07 03:38:40|5935.8|5935.1|5936.05|5935.35|5936.05|5935.35|5935.8|5935.1|30
1730950730000|2024-11-07 03:38:50|5936.3|5935.6|5936.17|5935.47|5936.3|5935.6|5936.05|5935.35|24
1730950740000|2024-11-07 03:39:00|5936.3|5935.6|5936.3|5935.6|5936.3|5935.6|5936.17|5935.47|3
1730950750000|2024-11-07 03:39:10|5936.05|5935.35|5935.92|5935.22|5936.05|5935.35|5935.8|5935.1|21
1730950760000|2024-11-07 03:39:20|5935.8|5935.1|5935.92|5935.22|5935.92|5935.22|5935.8|5935.1|0
1730950770000|2024-11-07 03:39:30|5936.05|5935.35|5936.3|5935.6|5936.3|5935.6|5936.05|5935.35|7
1730950780000|2024-11-07 03:39:40|5936.55|5935.85|5936.3|5935.6|5936.55|5935.85|5936.3|5935.6|32
1730950800000|2024-11-07 03:40:00|5936.17|5935.47|5936.3|5935.6|5936.3|5935.6|5936.05|5935.35|8
1730950810000|2024-11-07 03:40:10|5936.55|5935.85|5936.67|5935.97|5936.8|5936.1|5936.55|5935.85|14
1730950820000|2024-11-07 03:40:20|5936.8|5936.1|5936.8|5936.1|5937.05|5936.35|5936.8|5936.1|21
1730950830000|2024-11-07 03:40:30|5937.05|5936.35|5937.05|5936.35|5937.05|5936.35|5937.05|5936.35|37
1730950840000|2024-11-07 03:40:40|||||||||3
1730950850000|2024-11-07 03:40:50|||||||||2
1730950860000|2024-11-07 03:41:00|5936.92|5936.22|5936.8|5936.1|5936.92|5936.22|5936.8|5936.1|16
1730950870000|2024-11-07 03:41:10|5936.92|5936.22|5937.05|5936.35|5937.05|5936.35|5936.8|5936.1|9
1730950880000|2024-11-07 03:41:20|5936.92|5936.22|5936.8|5936.1|5936.92|5936.22|5936.8|5936.1|1
1730950890000|2024-11-07 03:41:30|5936.67|5935.97|5936.55|5935.85|5936.67|5935.97|5936.55|5935.85|0
1730950900000|2024-11-07 03:41:40|5936.8|5936.1|5936.8|5936.1|5936.8|5936.1|5936.8|5936.1|22
1730950910000|2024-11-07 03:41:50|5936.92|5936.22|5936.8|5936.1|5936.92|5936.22|5936.8|5936.1|14
1730950920000|2024-11-07 03:42:00|5936.92|5936.22|5937.05|5936.35|5937.05|5936.35|5936.92|5936.22|7
1730950930000|2024-11-07 03:42:10|5936.92|5936.22|5936.8|5936.1|5936.92|5936.22|5936.8|5936.1|2
1730950940000|2024-11-07 03:42:20|5936.92|5936.22|5937.3|5936.6|5937.3|5936.6|5936.92|5936.22|17
1730950950000|2024-11-07 03:42:30|||||||||11
1730950960000|2024-11-07 03:42:40|5937.42|5936.72|5937.8|5937.1|5937.8|5937.1|5937.42|5936.72|23
1730950970000|2024-11-07 03:42:50|5937.55|5936.85|5937.8|5937.1|5937.8|5937.1|5937.55|5936.85|11
1730950990000|2024-11-07 03:43:10|5937.92|5937.22|5937.8|5937.1|5937.92|5937.22|5937.8|5937.1|28
1730951000000|2024-11-07 03:43:20|5937.92|5937.22|5938.8|5938.1|5938.8|5938.1|5937.92|5937.22|70
1730951010000|2024-11-07 03:43:30|5938.55|5937.85|5938.55|5937.85|5938.55|5937.85|5938.55|5937.85|22
1730951020000|2024-11-07 03:43:40|5938.3|5937.6|5938.3|5937.6|5938.3|5937.6|5938.3|5937.6|16
1730951030000|2024-11-07 03:43:50|5938.42|5937.72|5938.42|5937.72|5938.55|5937.85|5938.3|5937.6|9
1730951040000|2024-11-07 03:44:00|5938.3|5937.6|5938.42|5937.72|5938.42|5937.72|5938.3|5937.6|3
1730951050000|2024-11-07 03:44:10|5938.3|5937.6|5938.3|5937.6|5938.3|5937.6|5938.3|5937.6|31
1730951060000|2024-11-07 03:44:20|5938.17|5937.47|5937.8|5937.1|5938.17|5937.47|5937.8|5937.1|16
1730951070000|2024-11-07 03:44:30|5937.92|5937.22|5938.05|5937.35|5938.05|5937.35|5937.92|5937.22|1
1730951080000|2024-11-07 03:44:40|||||||||2
1730951090000|2024-11-07 03:44:50|5938.17|5937.47|5938.3|5937.6|5938.3|5937.6|5938.17|5937.47|9
1730951100000|2024-11-07 03:45:00|||||||||2
1730951110000|2024-11-07 03:45:10|5938.55|5937.85|5938.55|5937.85|5938.55|5937.85|5938.42|5937.72|32
1730951120000|2024-11-07 03:45:20|5938.67|5937.97|5938.8|5938.1|5938.8|5938.1|5938.67|5937.97|24
1730951130000|2024-11-07 03:45:30|5938.55|5937.85|5938.55|5937.85|5938.55|5937.85|5938.55|5937.85|29
1730951140000|2024-11-07 03:45:40|||||||||3
1730951150000|2024-11-07 03:45:50|||||||||2
1730951160000|2024-11-07 03:46:00|5938.42|5937.72|5938.3|5937.6|5938.55|5937.85|5938.3|5937.6|25
1730951170000|2024-11-07 03:46:10|||||||||4
1730951180000|2024-11-07 03:46:20|5938.17|5937.47|5938.05|5937.35|5938.3|5937.6|5938.05|5937.35|29
1730951190000|2024-11-07 03:46:30|5938.17|5937.47|5938.3|5937.6|5938.3|5937.6|5938.17|5937.47|8
1730951200000|2024-11-07 03:46:40|5938.17|5937.47|5938.05|5937.35|5938.17|5937.47|5938.05|5937.35|13
1730951210000|2024-11-07 03:46:50|5938.17|5937.47|5938.05|5937.35|5938.17|5937.47|5938.05|5937.35|11
1730951220000|2024-11-07 03:47:00|5938.3|5937.6|5938.3|5937.6|5938.3|5937.6|5938.3|5937.6|14
1730951240000|2024-11-07 03:47:20|||||||||17
1730951250000|2024-11-07 03:47:30|||||||||4
1730951260000|2024-11-07 03:47:40|5938.17|5937.47|5938.3|5937.6|5938.3|5937.6|5938.05|5937.35|14
1730951270000|2024-11-07 03:47:50|5938.17|5937.47|5938.05|5937.35|5938.17|5937.47|5938.05|5937.35|14
1730951280000|2024-11-07 03:48:00|5937.92|5937.22|5937.8|5937.1|5937.92|5937.22|5937.8|5937.1|9
1730951290000|2024-11-07 03:48:10|5937.92|5937.22|5938.05|5937.35|5938.05|5937.35|5937.92|5937.22|29
1730951300000|2024-11-07 03:48:20|5937.92|5937.22|5937.8|5937.1|5937.92|5937.22|5937.8|5937.1|11
1730951310000|2024-11-07 03:48:30|5937.55|5936.85|5937.55|5936.85|5937.55|5936.85|5937.55|5936.85|11
1730951320000|2024-11-07 03:48:40|5937.67|5936.97|5937.8|5937.1|5937.8|5937.1|5937.67|5936.97|8
1730951330000|2024-11-07 03:48:50|||||||||17
1730951340000|2024-11-07 03:49:00|5937.55|5936.85|5937.67|5936.97|5937.67|5936.97|5937.55|5936.85|14
1730951350000|2024-11-07 03:49:10|5937.8|5937.1|5937.8|5937.1|5937.8|5937.1|5937.8|5937.1|14
1730951360000|2024-11-07 03:49:20|||||||||1
1730951370000|2024-11-07 03:49:30|5937.55|5936.85|5937.8|5937.1|5937.8|5937.1|5937.55|5936.85|27
1730951380000|2024-11-07 03:49:40|5937.67|5936.97|5938.3|5937.6|5938.3|5937.6|5937.67|5936.97|59
1730951390000|2024-11-07 03:49:50|5938.42|5937.72|5938.3|5937.6|5938.55|5937.85|5938.3|5937.6|21
1730951400000|2024-11-07 03:50:00|5938.17|5937.47|5938.17|5937.47|5938.17|5937.47|5938.05|5937.35|27
1730951410000|2024-11-07 03:50:10|5938.05|5937.35|5937.8|5937.1|5938.05|5937.35|5937.55|5936.85|30
1730951420000|2024-11-07 03:50:20|||||||||8
1730951430000|2024-11-07 03:50:30|5937.92|5937.22|5937.92|5937.22|5938.05|5937.35|5937.8|5937.1|8
1730951440000|2024-11-07 03:50:40|5938.05|5937.35|5937.8|5937.1|5938.05|5937.35|5937.8|5937.1|3
1730951450000|2024-11-07 03:50:50|5937.92|5937.22|5937.8|5937.1|5938.05|5937.35|5937.8|5937.1|8
1730951460000|2024-11-07 03:51:00|5937.92|5937.22|5937.8|5937.1|5937.92|5937.22|5937.8|5937.1|1
1730951470000|2024-11-07 03:51:10|5937.92|5937.22|5938.05|5937.35|5938.05|5937.35|5937.92|5937.22|3
1730951480000|2024-11-07 03:51:20|5937.92|5937.22|5938.05|5937.35|5938.05|5937.35|5937.8|5937.1|16
1730951490000|2024-11-07 03:51:30|5937.92|5937.22|5938.05|5937.35|5938.05|5937.35|5937.92|5937.22|6
1730951500000|2024-11-07 03:51:40|5937.8|5937.1|5937.8|5937.1|5937.92|5937.22|5937.8|5937.1|29
1730951510000|2024-11-07 03:51:50|5937.67|5936.97|5936.55|5935.85|5937.67|5936.97|5936.55|5935.85|59
1730951520000|2024-11-07 03:52:00|5936.42|5935.72|5936.55|5935.85|5936.8|5936.1|5936.42|5935.72|55
1730951530000|2024-11-07 03:52:10|5936.67|5935.97|5936.55|5935.85|5936.67|5935.97|5936.55|5935.85|5
1730951540000|2024-11-07 03:52:20|5936.67|5935.97|5936.8|5936.1|5936.8|5936.1|5936.67|5935.97|4
1730951550000|2024-11-07 03:52:30|5936.67|5935.97|5936.55|5935.85|5936.67|5935.97|5936.55|5935.85|3
1730951560000|2024-11-07 03:52:40|5936.67|5935.97|5936.8|5936.1|5936.8|5936.1|5936.67|5935.97|5
1730951570000|2024-11-07 03:52:50|5937.05|5936.35|5937.3|5936.6|5937.3|5936.6|5937.05|5936.35|17
1730951580000|2024-11-07 03:53:00|5937.17|5936.47|5937.05|5936.35|5937.17|5936.47|5937.05|5936.35|5
1730951590000|2024-11-07 03:53:10|||||||||2
1730951610000|2024-11-07 03:53:30|5937.3|5936.6|5937.3|5936.6|5937.3|5936.6|5937.3|5936.6|19
1730951630000|2024-11-07 03:53:50|5937.17|5936.47|5937.17|5936.47|5937.17|5936.47|5937.05|5936.35|38
1730951640000|2024-11-07 03:54:00|5937.3|5936.6|5937.05|5936.35|5937.3|5936.6|5937.05|5936.35|10
1730951650000|2024-11-07 03:54:10|5937.17|5936.47|5937.05|5936.35|5937.17|5936.47|5937.05|5936.35|4
1730951670000|2024-11-07 03:54:30|5937.17|5936.47|5937.17|5936.47|5937.17|5936.47|5937.17|5936.47|6
1730951680000|2024-11-07 03:54:40|5937.05|5936.35|5937.05|5936.35|5937.05|5936.35|5937.05|5936.35|11
1730951700000|2024-11-07 03:55:00|5936.8|5936.1|5936.55|5935.85|5936.8|5936.1|5936.55|5935.85|51
1730951710000|2024-11-07 03:55:10|5936.67|5935.97|5936.8|5936.1|5936.8|5936.1|5936.67|5935.97|8
1730951720000|2024-11-07 03:55:20|5936.67|5935.97|5936.8|5936.1|5936.8|5936.1|5936.67|5935.97|11
1730951730000|2024-11-07 03:55:30|5936.55|5935.85|5936.55|5935.85|5936.8|5936.1|5936.55|5935.85|7
1730951740000|2024-11-07 03:55:40|5936.67|5935.97|5936.67|5935.97|5936.67|5935.97|5936.67|5935.97|12
1730951750000|2024-11-07 03:55:50|5936.55|5935.85|5936.67|5935.97|5936.8|5936.1|5936.55|5935.85|6
1730951760000|2024-11-07 03:56:00|5936.8|5936.1|5936.8|5936.1|5936.8|5936.1|5936.67|5935.97|1
1730951770000|2024-11-07 03:56:10|5936.55|5935.85|5936.8|5936.1|5936.8|5936.1|5936.55|5935.85|5
1730951780000|2024-11-07 03:56:20|5936.67|5935.97|5936.67|5935.97|5936.8|5936.1|5936.55|5935.85|15
1730951790000|2024-11-07 03:56:30|5936.8|5936.1|5936.67|5935.97|5936.8|5936.1|5936.55|5935.85|2
1730951800000|2024-11-07 03:56:40|5936.8|5936.1|5936.8|5936.1|5936.8|5936.1|5936.67|5935.97|2
1730951810000|2024-11-07 03:56:50|||||||||1
1730951820000|2024-11-07 03:57:00|||||||||8
1730951830000|2024-11-07 03:57:10|5936.67|5935.97|5936.67|5935.97|5936.8|5936.1|5936.55|5935.85|16
1730951840000|2024-11-07 03:57:20|5936.55|5935.85|5936.55|5935.85|5936.55|5935.85|5936.55|5935.85|1
1730951850000|2024-11-07 03:57:30|5936.3|5935.6|5936.3|5935.6|5936.3|5935.6|5936.3|5935.6|12
1730951860000|2024-11-07 03:57:40|5936.05|5935.35|5936.3|5935.6|5936.3|5935.6|5936.05|5935.35|34
1730951880000|2024-11-07 03:58:00|5936.42|5935.72|5936.3|5935.6|5936.42|5935.72|5936.3|5935.6|18
1730951890000|2024-11-07 03:58:10|5936.42|5935.72|5936.55|5935.85|5936.55|5935.85|5936.3|5935.6|9
1730951900000|2024-11-07 03:58:20|||||||||1
1730951910000|2024-11-07 03:58:30|||||||||10
1730951920000|2024-11-07 03:58:40|5936.42|5935.72|5936.42|5935.72|5936.42|5935.72|5936.42|5935.72|6
1730951930000|2024-11-07 03:58:50|5936.55|5935.85|5936.3|5935.6|5936.55|5935.85|5936.3|5935.6|7
1730951940000|2024-11-07 03:59:00|||||||||11
1730951960000|2024-11-07 03:59:20|5936.42|5935.72|5936.55|5935.85|5936.55|5935.85|5936.42|5935.72|11
1730951970000|2024-11-07 03:59:30|||||||||1
1730951990000|2024-11-07 03:59:50|||||||||1
1730952000000|2024-11-07 04:00:00|5936.8|5936.1|5936.55|5935.85|5936.8|5936.1|5936.3|5935.6|64
1730952010000|2024-11-07 04:00:10|5936.8|5936.1|5936.8|5936.1|5936.8|5936.1|5936.55|5935.85|17
1730952020000|2024-11-07 04:00:20|||||||||3
1730952030000|2024-11-07 04:00:30|5936.92|5936.22|5936.8|5936.1|5936.92|5936.22|5936.8|5936.1|13
1730952040000|2024-11-07 04:00:40|5936.92|5936.22|5936.92|5936.22|5937.05|5936.35|5936.92|5936.22|31
1730952050000|2024-11-07 04:00:50|5937.05|5936.35|5936.8|5936.1|5937.05|5936.35|5936.8|5936.1|20
1730952070000|2024-11-07 04:01:10|5936.67|5935.97|5936.55|5935.85|5936.67|5935.97|5936.55|5935.85|13
1730952080000|2024-11-07 04:01:20|5936.3|5935.6|5936.55|5935.85|5936.55|5935.85|5936.3|5935.6|28
1730952090000|2024-11-07 04:01:30|5936.67|5935.97|5937.05|5936.35|5937.05|5936.35|5936.67|5935.97|44
1730952100000|2024-11-07 04:01:40|5937.17|5936.47|5937.3|5936.6|5937.3|5936.6|5937.05|5936.35|14
1730952110000|2024-11-07 04:01:50|5937.17|5936.47|5937.05|5936.35|5937.17|5936.47|5937.05|5936.35|18
1730952120000|2024-11-07 04:02:00|5936.8|5936.1|5936.8|5936.1|5936.8|5936.1|5936.8|5936.1|9
1730952130000|2024-11-07 04:02:10|5936.92|5936.22|5936.92|5936.22|5936.92|5936.22|5936.92|5936.22|15
1730952140000|2024-11-07 04:02:20|5937.05|5936.35|5936.8|5936.1|5937.05|5936.35|5936.8|5936.1|4
1730952150000|2024-11-07 04:02:30|5936.67|5935.97|5936.8|5936.1|5937.05|5936.35|5936.67|5935.97|18
1730952170000|2024-11-07 04:02:50|||||||||3
1730952180000|2024-11-07 04:03:00|5936.67|5935.97|5936.55|5935.85|5936.67|5935.97|5936.55|5935.85|11
1730952190000|2024-11-07 04:03:10|5936.67|5935.97|5936.55|5935.85|5936.67|5935.97|5936.55|5935.85|9
1730952200000|2024-11-07 04:03:20|5936.3|5935.6|5936.3|5935.6|5936.3|5935.6|5936.3|5935.6|4
1730952210000|2024-11-07 04:03:30|5936.42|5935.72|5936.55|5935.85|5936.55|5935.85|5936.42|5935.72|5
1730952220000|2024-11-07 04:03:40|5936.67|5935.97|5936.8|5936.1|5936.8|5936.1|5936.67|5935.97|8
1730952230000|2024-11-07 04:03:50|||||||||1
1730952240000|2024-11-07 04:04:00|5936.55|5935.85|5936.55|5935.85|5936.55|5935.85|5936.55|5935.85|15
1730952250000|2024-11-07 04:04:10|5936.42|5935.72|5936.42|5935.72|5936.55|5935.85|5936.3|5935.6|23
1730952260000|2024-11-07 04:04:20|5936.3|5935.6|5936.05|5935.35|5936.3|5935.6|5936.05|5935.35|16
1730952270000|2024-11-07 04:04:30|||||||||11
1730952280000|2024-11-07 04:04:40|5935.92|5935.22|5936.05|5935.35|5936.05|5935.35|5935.8|5935.1|34
1730952290000|2024-11-07 04:04:50|||||||||5
1730952300000|2024-11-07 04:05:00|5936.17|5935.47|5936.05|5935.35|5936.17|5935.47|5936.05|5935.35|9
1730952310000|2024-11-07 04:05:10|5935.8|5935.1|5936.05|5935.35|5936.05|5935.35|5935.8|5935.1|17
1730952320000|2024-11-07 04:05:20|5935.92|5935.22|5936.05|5935.35|5936.05|5935.35|5935.92|5935.22|5
1730952330000|2024-11-07 04:05:30|5935.92|5935.22|5935.8|5935.1|5935.92|5935.22|5935.8|5935.1|18
1730952340000|2024-11-07 04:05:40|5935.92|5935.22|5935.92|5935.22|5935.92|5935.22|5935.92|5935.22|17
1730952350000|2024-11-07 04:05:50|5935.8|5935.1|5935.8|5935.1|5935.8|5935.1|5935.8|5935.1|1
1730952360000|2024-11-07 04:06:00|5935.92|5935.22|5935.8|5935.1|5935.92|5935.22|5935.8|5935.1|11
1730952370000|2024-11-07 04:06:10|5936.05|5935.35|5936.05|5935.35|5936.05|5935.35|5935.8|5935.1|10
1730952380000|2024-11-07 04:06:20|||||||||1
1730952400000|2024-11-07 04:06:40|5935.92|5935.22|5936.05|5935.35|5936.05|5935.35|5935.92|5935.22|28
1730952410000|2024-11-07 04:06:50|5935.92|5935.22|5935.8|5935.1|5935.92|5935.22|5935.8|5935.1|0
1730952420000|2024-11-07 04:07:00|5935.67|5934.97|5936.05|5935.35|5936.05|5935.35|5935.67|5934.97|19
1730952430000|2024-11-07 04:07:10|5935.8|5935.1|5935.55|5934.85|5935.8|5935.1|5935.55|5934.85|28
1730952440000|2024-11-07 04:07:20|5935.42|5934.72|5935.55|5934.85|5935.55|5934.85|5935.3|5934.6|17
1730952450000|2024-11-07 04:07:30|||||||||1
1730952460000|2024-11-07 04:07:40|||||||||7
1730952470000|2024-11-07 04:07:50|5935.42|5934.72|5935.3|5934.6|5935.42|5934.72|5935.05|5934.35|68
1730952480000|2024-11-07 04:08:00|5935.17|5934.47|5935.05|5934.35|5935.17|5934.47|5935.05|5934.35|17
1730952490000|2024-11-07 04:08:10|5934.92|5934.22|5935.3|5934.6|5935.42|5934.72|5934.8|5934.1|90
1730952500000|2024-11-07 04:08:20|5935.05|5934.35|5934.92|5934.22|5935.05|5934.35|5934.92|5934.22|63
1730952510000|2024-11-07 04:08:30|5934.67|5933.97|5934.8|5934.1|5935.05|5934.35|5934.55|5933.85|66
1730952520000|2024-11-07 04:08:40|5934.92|5934.22|5935.05|5934.35|5935.05|5934.35|5934.8|5934.1|15
1730952530000|2024-11-07 04:08:50|5935.17|5934.47|5935.3|5934.6|5935.3|5934.6|5935.17|5934.47|14
1730952550000|2024-11-07 04:09:10|5935.42|5934.72|5935.3|5934.6|5935.55|5934.85|5935.3|5934.6|12
1730952570000|2024-11-07 04:09:30|5935.42|5934.72|5935.55|5934.85|5935.8|5935.1|5935.3|5934.6|55
1730952580000|2024-11-07 04:09:40|||||||||1
1730952590000|2024-11-07 04:09:50|5935.3|5934.6|5935.55|5934.85|5935.55|5934.85|5935.3|5934.6|20
1730952600000|2024-11-07 04:10:00|5935.42|5934.72|5935.3|5934.6|5935.42|5934.72|5935.3|5934.6|6
1730952610000|2024-11-07 04:10:10|5935.42|5934.72|5935.3|5934.6|5935.55|5934.85|5935.3|5934.6|2
1730952620000|2024-11-07 04:10:20|5935.42|5934.72|5935.3|5934.6|5935.55|5934.85|5935.3|5934.6|14
1730952630000|2024-11-07 04:10:30|5935.42|5934.72|5935.3|5934.6|5935.55|5934.85|5935.3|5934.6|1
1730952640000|2024-11-07 04:10:40|5935.42|5934.72|5935.3|5934.6|5935.42|5934.72|5935.3|5934.6|20
1730952650000|2024-11-07 04:10:50|||||||||1
1730952660000|2024-11-07 04:11:00|5935.42|5934.72|5935.3|5934.6|5935.55|5934.85|5935.3|5934.6|11
1730952670000|2024-11-07 04:11:10|5935.42|5934.72|5935.55|5934.85|5935.55|5934.85|5935.42|5934.72|10
1730952680000|2024-11-07 04:11:20|||||||||7
1730952700000|2024-11-07 04:11:40|5935.67|5934.97|5935.55|5934.85|5935.67|5934.97|5935.55|5934.85|12
1730952720000|2024-11-07 04:12:00|5935.8|5935.1|5935.8|5935.1|5935.8|5935.1|5935.55|5934.85|27
1730952730000|2024-11-07 04:12:10|||||||||3
1730952740000|2024-11-07 04:12:20|||||||||2
1730952750000|2024-11-07 04:12:30|5935.55|5934.85|5935.8|5935.1|5935.8|5935.1|5935.55|5934.85|19
1730952770000|2024-11-07 04:12:50|5935.92|5935.22|5936.05|5935.35|5936.05|5935.35|5935.92|5935.22|10
1730952780000|2024-11-07 04:13:00|5935.8|5935.1|5936.05|5935.35|5936.05|5935.35|5935.8|5935.1|8
1730952790000|2024-11-07 04:13:10|5935.8|5935.1|5935.8|5935.1|5935.8|5935.1|5935.8|5935.1|18
1730952810000|2024-11-07 04:13:30|5935.55|5934.85|5935.55|5934.85|5935.55|5934.85|5935.55|5934.85|15
1730952820000|2024-11-07 04:13:40|5935.42|5934.72|5935.55|5934.85|5935.55|5934.85|5935.3|5934.6|11
1730952830000|2024-11-07 04:13:50|5935.8|5935.1|5935.8|5935.1|5935.8|5935.1|5935.8|5935.1|14
1730952840000|2024-11-07 04:14:00|5935.67|5934.97|5935.8|5935.1|5935.8|5935.1|5935.67|5934.97|5
1730952870000|2024-11-07 04:14:30|5935.92|5935.22|5935.8|5935.1|5936.05|5935.35|5935.8|5935.1|15
1730952880000|2024-11-07 04:14:40|5935.55|5934.85|5935.8|5935.1|5935.8|5935.1|5935.55|5934.85|7
1730952890000|2024-11-07 04:14:50|||||||||1
1730952910000|2024-11-07 04:15:10|5936.05|5935.35|5935.8|5935.1|5936.05|5935.35|5935.8|5935.1|17
1730952930000|2024-11-07 04:15:30|5935.92|5935.22|5936.05|5935.35|5936.05|5935.35|5935.92|5935.22|5
1730952940000|2024-11-07 04:15:40|5935.92|5935.22|5936.05|5935.35|5936.05|5935.35|5935.8|5935.1|6
1730952950000|2024-11-07 04:15:50|||||||||6
1730952960000|2024-11-07 04:16:00|5936.17|5935.47|5936.17|5935.47|5936.17|5935.47|5936.17|5935.47|12
1730952970000|2024-11-07 04:16:10|5936.3|5935.6|5936.05|5935.35|5936.3|5935.6|5936.05|5935.35|13
1730952980000|2024-11-07 04:16:20|||||||||3
1730952990000|2024-11-07 04:16:30|||||||||3
1730953000000|2024-11-07 04:16:40|5935.92|5935.22|5935.92|5935.22|5935.92|5935.22|5935.8|5935.1|17
1730953010000|2024-11-07 04:16:50|5935.8|5935.1|5935.8|5935.1|5935.92|5935.22|5935.8|5935.1|1
1730953020000|2024-11-07 04:17:00|||||||||3
1730953030000|2024-11-07 04:17:10|5935.92|5935.22|5935.8|5935.1|5936.05|5935.35|5935.8|5935.1|3
1730953040000|2024-11-07 04:17:20|5935.92|5935.22|5936.05|5935.35|5936.05|5935.35|5935.92|5935.22|7
1730953060000|2024-11-07 04:17:40|5935.92|5935.22|5936.05|5935.35|5936.05|5935.35|5935.8|5935.1|23
1730953070000|2024-11-07 04:17:50|5935.8|5935.1|5935.8|5935.1|5935.92|5935.22|5935.8|5935.1|5
1730953080000|2024-11-07 04:18:00|5935.92|5935.22|5936.05|5935.35|5936.05|5935.35|5935.8|5935.1|0
1730953090000|2024-11-07 04:18:10|5935.92|5935.22|5936.05|5935.35|5936.05|5935.35|5935.8|5935.1|7
1730953120000|2024-11-07 04:18:40|5935.92|5935.22|5935.92|5935.22|5935.92|5935.22|5935.8|5935.1|20
1730953130000|2024-11-07 04:18:50|5936.05|5935.35|5935.8|5935.1|5936.05|5935.35|5935.8|5935.1|13
1730953140000|2024-11-07 04:19:00|5935.92|5935.22|5935.8|5935.1|5936.05|5935.35|5935.8|5935.1|8
1730953150000|2024-11-07 04:19:10|5935.92|5935.22|5936.05|5935.35|5936.05|5935.35|5935.92|5935.22|2
1730953170000|2024-11-07 04:19:30|5936.3|5935.6|5936.3|5935.6|5936.3|5935.6|5936.3|5935.6|10
1730953180000|2024-11-07 04:19:40|||||||||31
1730953190000|2024-11-07 04:19:50|||||||||13
1730953200000|2024-11-07 04:20:00|5936.55|5935.85|5936.3|5935.6|5936.55|5935.85|5936.3|5935.6|18
1730953210000|2024-11-07 04:20:10|5936.42|5935.72|5936.55|5935.85|5936.55|5935.85|5936.42|5935.72|13
1730953220000|2024-11-07 04:20:20|5936.42|5935.72|5936.55|5935.85|5936.55|5935.85|5936.3|5935.6|6
1730953240000|2024-11-07 04:20:40|||||||||12
1730953250000|2024-11-07 04:20:50|||||||||1
1730953260000|2024-11-07 04:21:00|||||||||3
1730953280000|2024-11-07 04:21:20|5936.3|5935.6|5936.05|5935.35|5936.3|5935.6|5936.05|5935.35|25
1730953290000|2024-11-07 04:21:30|5936.17|5935.47|5936.17|5935.47|5936.17|5935.47|5936.17|5935.47|3
1730953300000|2024-11-07 04:21:40|5936.05|5935.35|5936.05|5935.35|5936.17|5935.47|5936.05|5935.35|2
1730953310000|2024-11-07 04:21:50|||||||||1
1730953320000|2024-11-07 04:22:00|5936.3|5935.6|5936.05|5935.35|5936.3|5935.6|5936.05|5935.35|15
1730953330000|2024-11-07 04:22:10|5936.17|5935.47|5936.05|5935.35|5936.17|5935.47|5936.05|5935.35|4
1730953350000|2024-11-07 04:22:30|||||||||6
1730953360000|2024-11-07 04:22:40|5936.3|5935.6|5936.3|5935.6|5936.3|5935.6|5936.3|5935.6|4
1730953370000|2024-11-07 04:22:50|5936.17|5935.47|5936.05|5935.35|5936.17|5935.47|5936.05|5935.35|14
1730953380000|2024-11-07 04:23:00|5935.92|5935.22|5935.42|5934.72|5935.92|5935.22|5935.3|5934.6|40
1730953390000|2024-11-07 04:23:10|5935.3|5934.6|5935.3|5934.6|5935.3|5934.6|5935.3|5934.6|3
1730953420000|2024-11-07 04:23:40|5935.55|5934.85|5935.55|5934.85|5935.55|5934.85|5935.42|5934.72|15
1730953430000|2024-11-07 04:23:50|5935.42|5934.72|5935.3|5934.6|5935.42|5934.72|5935.17|5934.47|18
1730953440000|2024-11-07 04:24:00|5935.55|5934.85|5935.3|5934.6|5935.55|5934.85|5935.3|5934.6|6
1730953450000|2024-11-07 04:24:10|5935.42|5934.72|5935.55|5934.85|5935.55|5934.85|5935.42|5934.72|7
1730953480000|2024-11-07 04:24:40|||||||||13
1730953530000|2024-11-07 04:25:30|||||||||20
1730953540000|2024-11-07 04:25:40|||||||||5
1730953560000|2024-11-07 04:26:00|||||||||2
1730953580000|2024-11-07 04:26:20|5935.67|5934.97|5936.05|5935.35|5936.05|5935.35|5935.67|5934.97|28
1730953590000|2024-11-07 04:26:30|5936.3|5935.6|5936.3|5935.6|5936.3|5935.6|5936.3|5935.6|11
1730953600000|2024-11-07 04:26:40|5936.42|5935.72|5936.55|5935.85|5936.55|5935.85|5936.42|5935.72|9
1730953610000|2024-11-07 04:26:50|||||||||24
1730953620000|2024-11-07 04:27:00|5936.8|5936.1|5936.8|5936.1|5936.8|5936.1|5936.55|5935.85|31
1730953640000|2024-11-07 04:27:20|5936.67|5935.97|5936.55|5935.85|5936.8|5936.1|5936.3|5935.6|27
1730953650000|2024-11-07 04:27:30|||||||||4
1730953670000|2024-11-07 04:27:50|5936.67|5935.97|5936.55|5935.85|5936.8|5936.1|5936.55|5935.85|14
1730953680000|2024-11-07 04:28:00|5936.67|5935.97|5936.55|5935.85|5936.8|5936.1|5936.55|5935.85|25
1730953700000|2024-11-07 04:28:20|5936.42|5935.72|5936.42|5935.72|5936.42|5935.72|5936.42|5935.72|22
1730953710000|2024-11-07 04:28:30|5936.55|5935.85|5936.55|5935.85|5936.55|5935.85|5936.3|5935.6|5
1730953720000|2024-11-07 04:28:40|5936.42|5935.72|5936.3|5935.6|5936.42|5935.72|5936.3|5935.6|3
1730953730000|2024-11-07 04:28:50|||||||||1
1730953740000|2024-11-07 04:29:00|5936.17|5935.47|5936.3|5935.6|5936.3|5935.6|5936.05|5935.35|13
1730953750000|2024-11-07 04:29:10|||||||||1
1730953780000|2024-11-07 04:29:40|||||||||3
1730953790000|2024-11-07 04:29:50|5936.42|5935.72|5936.3|5935.6|5936.42|5935.72|5936.3|5935.6|34
1730953800000|2024-11-07 04:30:00|5936.05|5935.35|5936.3|5935.6|5936.3|5935.6|5936.05|5935.35|7
1730953810000|2024-11-07 04:30:10|||||||||1
1730953820000|2024-11-07 04:30:20|5936.42|5935.72|5936.55|5935.85|5936.55|5935.85|5936.3|5935.6|30
1730953830000|2024-11-07 04:30:30|5936.42|5935.72|5936.3|5935.6|5936.55|5935.85|5936.3|5935.6|11
1730953840000|2024-11-07 04:30:40|5936.05|5935.35|5936.3|5935.6|5936.3|5935.6|5936.05|5935.35|8
1730953850000|2024-11-07 04:30:50|5936.17|5935.47|5936.05|5935.35|5936.17|5935.47|5936.05|5935.35|13
1730953860000|2024-11-07 04:31:00|5935.8|5935.1|5935.92|5935.22|5935.92|5935.22|5935.8|5935.1|11
1730953870000|2024-11-07 04:31:10|5936.05|5935.35|5936.05|5935.35|5936.05|5935.35|5936.05|5935.35|2
1730953880000|2024-11-07 04:31:20|||||||||1
1730953890000|2024-11-07 04:31:30|||||||||3
1730953900000|2024-11-07 04:31:40|||||||||2
1730953910000|2024-11-07 04:31:50|||||||||3
1730953920000|2024-11-07 04:32:00|5936.17|5935.47|5936.3|5935.6|5936.3|5935.6|5936.05|5935.35|22
1730953930000|2024-11-07 04:32:10|5936.17|5935.47|5936.05|5935.35|5936.17|5935.47|5936.05|5935.35|13
1730953940000|2024-11-07 04:32:20|5935.8|5935.1|5935.8|5935.1|5936.05|5935.35|5935.8|5935.1|16
1730953950000|2024-11-07 04:32:30|5935.92|5935.22|5935.92|5935.22|5936.05|5935.35|5935.92|5935.22|3
1730953960000|2024-11-07 04:32:40|5935.8|5935.1|5936.05|5935.35|5936.05|5935.35|5935.8|5935.1|5
1730953970000|2024-11-07 04:32:50|||||||||4
1730953980000|2024-11-07 04:33:00|5935.92|5935.22|5935.92|5935.22|5936.05|5935.35|5935.8|5935.1|12
1730953990000|2024-11-07 04:33:10|5936.05|5935.35|5936.05|5935.35|5936.3|5935.6|5936.05|5935.35|12
1730954000000|2024-11-07 04:33:20|5936.17|5935.47|5936.3|5935.6|5936.3|5935.6|5936.17|5935.47|5
1730954010000|2024-11-07 04:33:30|||||||||10
1730954020000|2024-11-07 04:33:40|||||||||1
1730954030000|2024-11-07 04:33:50|5936.42|5935.72|5936.3|5935.6|5936.42|5935.72|5936.3|5935.6|10
1730954040000|2024-11-07 04:34:00|5936.42|5935.72|5936.3|5935.6|5936.55|5935.85|5936.3|5935.6|4
1730954050000|2024-11-07 04:34:10|||||||||5
1730954060000|2024-11-07 04:34:20|5936.42|5935.72|5936.05|5935.35|5936.42|5935.72|5936.05|5935.35|28
1730954070000|2024-11-07 04:34:30|5936.17|5935.47|5936.05|5935.35|5936.17|5935.47|5936.05|5935.35|7
1730954080000|2024-11-07 04:34:40|5936.17|5935.47|5936.17|5935.47|5936.17|5935.47|5936.17|5935.47|10
1730954090000|2024-11-07 04:34:50|5936.05|5935.35|5936.05|5935.35|5936.17|5935.47|5936.05|5935.35|22
1730954100000|2024-11-07 04:35:00|||||||||5
1730954110000|2024-11-07 04:35:10|5936.17|5935.47|5936.17|5935.47|5936.17|5935.47|5936.17|5935.47|2
1730954120000|2024-11-07 04:35:20|5936.3|5935.6|5936.3|5935.6|5936.3|5935.6|5936.05|5935.35|2
1730954130000|2024-11-07 04:35:30|||||||||1
1730954140000|2024-11-07 04:35:40|5936.42|5935.72|5936.55|5935.85|5936.55|5935.85|5936.42|5935.72|9
1730954150000|2024-11-07 04:35:50|5936.67|5935.97|5936.55|5935.85|5936.8|5936.1|5936.55|5935.85|19
1730954160000|2024-11-07 04:36:00|5936.8|5936.1|5937.05|5936.35|5937.05|5936.35|5936.8|5936.1|33
1730954170000|2024-11-07 04:36:10|5937.17|5936.47|5937.3|5936.6|5937.42|5936.72|5937.05|5936.35|45
1730954180000|2024-11-07 04:36:20|5937.42|5936.72|5937.55|5936.85|5937.55|5936.85|5937.42|5936.72|12
1730954190000|2024-11-07 04:36:30|||||||||3
1730954200000|2024-11-07 04:36:40|5937.3|5936.6|5937.05|5936.35|5937.3|5936.6|5937.05|5936.35|30
1730954210000|2024-11-07 04:36:50|5937.17|5936.47|5937.3|5936.6|5937.3|5936.6|5937.17|5936.47|3
1730954220000|2024-11-07 04:37:00|5937.05|5936.35|5936.8|5936.1|5937.05|5936.35|5936.8|5936.1|13
1730954230000|2024-11-07 04:37:10|5936.92|5936.22|5937.05|5936.35|5937.05|5936.35|5936.92|5936.22|10
1730954240000|2024-11-07 04:37:20|5937.17|5936.47|5937.05|5936.35|5937.17|5936.47|5937.05|5936.35|8
1730954250000|2024-11-07 04:37:30|5937.17|5936.47|5937.05|5936.35|5937.17|5936.47|5937.05|5936.35|5
1730954260000|2024-11-07 04:37:40|5937.3|5936.6|5937.3|5936.6|5937.3|5936.6|5937.3|5936.6|5
1730954270000|2024-11-07 04:37:50|||||||||2
1730954300000|2024-11-07 04:38:20|||||||||1
1730954310000|2024-11-07 04:38:30|||||||||3
1730954320000|2024-11-07 04:38:40|||||||||3
1730954330000|2024-11-07 04:38:50|||||||||2
1730954340000|2024-11-07 04:39:00|||||||||1
1730954360000|2024-11-07 04:39:20|5936.8|5936.1|5936.8|5936.1|5936.8|5936.1|5936.8|5936.1|74
1730954370000|2024-11-07 04:39:30|||||||||10
1730954380000|2024-11-07 04:39:40|5936.92|5936.22|5936.55|5935.85|5936.92|5936.22|5936.55|5935.85|45
1730954390000|2024-11-07 04:39:50|5936.67|5935.97|5936.8|5936.1|5936.8|5936.1|5936.67|5935.97|17
1730954400000|2024-11-07 04:40:00|5936.92|5936.22|5937.05|5936.35|5937.05|5936.35|5936.92|5936.22|8
1730954410000|2024-11-07 04:40:10|5936.8|5936.1|5936.8|5936.1|5936.8|5936.1|5936.8|5936.1|11
1730954420000|2024-11-07 04:40:20|||||||||4
1730954430000|2024-11-07 04:40:30|||||||||10
1730954440000|2024-11-07 04:40:40|5936.67|5935.97|5936.8|5936.1|5936.8|5936.1|5936.67|5935.97|11
1730954450000|2024-11-07 04:40:50|5936.92|5936.22|5936.8|5936.1|5937.05|5936.35|5936.8|5936.1|13
1730954460000|2024-11-07 04:41:00|5937.05|5936.35|5937.05|5936.35|5937.05|5936.35|5937.05|5936.35|5
1730954470000|2024-11-07 04:41:10|5936.92|5936.22|5936.92|5936.22|5936.92|5936.22|5936.8|5936.1|20
1730954480000|2024-11-07 04:41:20|5936.8|5936.1|5936.8|5936.1|5937.05|5936.35|5936.8|5936.1|0
1730954490000|2024-11-07 04:41:30|||||||||2
1730954500000|2024-11-07 04:41:40|5936.92|5936.22|5937.05|5936.35|5937.05|5936.35|5936.92|5936.22|15
1730954510000|2024-11-07 04:41:50|5936.8|5936.1|5936.8|5936.1|5936.8|5936.1|5936.8|5936.1|12
1730954520000|2024-11-07 04:42:00|||||||||4
1730954530000|2024-11-07 04:42:10|||||||||2
1730954540000|2024-11-07 04:42:20|5936.55|5935.85|5936.55|5935.85|5936.55|5935.85|5936.55|5935.85|8
1730954550000|2024-11-07 04:42:30|5936.67|5935.97|5936.8|5936.1|5936.8|5936.1|5936.67|5935.97|7
1730954570000|2024-11-07 04:42:50|5937.05|5936.35|5937.05|5936.35|5937.05|5936.35|5937.05|5936.35|11
1730954600000|2024-11-07 04:43:20|5937.3|5936.6|5937.3|5936.6|5937.3|5936.6|5937.3|5936.6|14
1730954620000|2024-11-07 04:43:40|||||||||2
1730954630000|2024-11-07 04:43:50|5937.42|5936.72|5937.55|5936.85|5937.55|5936.85|5937.3|5936.6|11
1730954640000|2024-11-07 04:44:00|||||||||1
1730954650000|2024-11-07 04:44:10|5937.3|5936.6|5937.55|5936.85|5937.55|5936.85|5937.3|5936.6|26
1730954660000|2024-11-07 04:44:20|5937.42|5936.72|5937.3|5936.6|5937.42|5936.72|5937.3|5936.6|9
1730954670000|2024-11-07 04:44:30|5937.17|5936.47|5937.17|5936.47|5937.3|5936.6|5937.17|5936.47|32
1730954680000|2024-11-07 04:44:40|5937.05|5936.35|5937.3|5936.6|5937.3|5936.6|5937.05|5936.35|10
1730954690000|2024-11-07 04:44:50|5937.55|5936.85|5937.55|5936.85|5937.55|5936.85|5937.3|5936.6|8
1730954700000|2024-11-07 04:45:00|||||||||6
1730954710000|2024-11-07 04:45:10|5937.67|5936.97|5937.8|5937.1|5937.8|5937.1|5937.67|5936.97|8
1730954720000|2024-11-07 04:45:20|||||||||8
1730954730000|2024-11-07 04:45:30|||||||||29
1730954740000|2024-11-07 04:45:40|5937.92|5937.22|5938.05|5937.35|5938.05|5937.35|5937.8|5937.1|18
1730954750000|2024-11-07 04:45:50|5937.8|5937.1|5937.8|5937.1|5937.8|5937.1|5937.8|5937.1|10
1730954770000|2024-11-07 04:46:10|||||||||1
1730954780000|2024-11-07 04:46:20|5937.92|5937.22|5937.8|5937.1|5938.05|5937.35|5937.8|5937.1|25
1730954790000|2024-11-07 04:46:30|||||||||4
1730954800000|2024-11-07 04:46:40|||||||||3
1730954810000|2024-11-07 04:46:50|||||||||1
1730954820000|2024-11-07 04:47:00|5937.92|5937.22|5937.8|5937.1|5937.92|5937.22|5937.8|5937.1|9
1730954830000|2024-11-07 04:47:10|5937.92|5937.22|5937.92|5937.22|5938.05|5937.35|5937.8|5937.1|18
1730954840000|2024-11-07 04:47:20|5938.05|5937.35|5938.05|5937.35|5938.05|5937.35|5938.05|5937.35|2
1730954850000|2024-11-07 04:47:30|||||||||12
1730954860000|2024-11-07 04:47:40|||||||||2
1730954870000|2024-11-07 04:47:50|5938.17|5937.47|5938.05|5937.35|5938.17|5937.47|5938.05|5937.35|11
1730954880000|2024-11-07 04:48:00|5938.17|5937.47|5938.17|5937.47|5938.3|5937.6|5938.05|5937.35|20
1730954890000|2024-11-07 04:48:10|5938.3|5937.6|5938.3|5937.6|5938.3|5937.6|5938.3|5937.6|1
1730954900000|2024-11-07 04:48:20|5938.05|5937.35|5938.3|5937.6|5938.3|5937.6|5938.05|5937.35|24
1730954930000|2024-11-07 04:48:50|5938.55|5937.85|5938.55|5937.85|5938.55|5937.85|5938.3|5937.6|31
1730954940000|2024-11-07 04:49:00|5938.42|5937.72|5938.42|5937.72|5938.55|5937.85|5938.3|5937.6|19
1730954950000|2024-11-07 04:49:10|5938.55|5937.85|5938.3|5937.6|5938.55|5937.85|5938.3|5937.6|1
1730954960000|2024-11-07 04:49:20|5938.17|5937.47|5938.05|5937.35|5938.17|5937.47|5938.05|5937.35|18
1730954970000|2024-11-07 04:49:30|||||||||2
1730954990000|2024-11-07 04:49:50|||||||||10
1730955000000|2024-11-07 04:50:00|5937.92|5937.22|5937.8|5937.1|5937.92|5937.22|5937.8|5937.1|23
1730955010000|2024-11-07 04:50:10|5937.92|5937.22|5938.05|5937.35|5938.05|5937.35|5937.92|5937.22|6
1730955020000|2024-11-07 04:50:20|5938.17|5937.47|5938.17|5937.47|5938.3|5937.6|5938.05|5937.35|19
1730955030000|2024-11-07 04:50:30|5938.3|5937.6|5938.3|5937.6|5938.3|5937.6|5938.3|5937.6|0
1730955040000|2024-11-07 04:50:40|5938.17|5937.47|5938.17|5937.47|5938.17|5937.47|5938.17|5937.47|5
1730955050000|2024-11-07 04:50:50|5938.05|5937.35|5938.05|5937.35|5938.05|5937.35|5938.05|5937.35|0
1730955060000|2024-11-07 04:51:00|5938.17|5937.47|5938.3|5937.6|5938.3|5937.6|5938.17|5937.47|7
1730955070000|2024-11-07 04:51:10|5938.42|5937.72|5938.8|5938.1|5938.8|5938.1|5938.42|5937.72|44
1730955080000|2024-11-07 04:51:20|||||||||11
1730955090000|2024-11-07 04:51:30|5938.92|5938.22|5938.92|5938.22|5939.05|5938.35|5938.92|5938.22|10
1730955100000|2024-11-07 04:51:40|5939.05|5938.35|5939.05|5938.35|5939.05|5938.35|5939.05|5938.35|16
1730955110000|2024-11-07 04:51:50|5939.17|5938.47|5939.55|5938.85|5939.55|5938.85|5939.17|5938.47|77
1730955120000|2024-11-07 04:52:00|5939.3|5938.6|5939.3|5938.6|5939.42|5938.72|5939.3|5938.6|29
1730955130000|2024-11-07 04:52:10|5939.05|5938.35|5939.05|5938.35|5939.05|5938.35|5939.05|5938.35|10
1730955140000|2024-11-07 04:52:20|5939.17|5938.47|5939.05|5938.35|5939.17|5938.47|5938.8|5938.1|31
1730955150000|2024-11-07 04:52:30|||||||||1
1730955160000|2024-11-07 04:52:40|5939.17|5938.47|5939.3|5938.6|5939.3|5938.6|5939.17|5938.47|10
1730955170000|2024-11-07 04:52:50|5939.17|5938.47|5939.42|5938.72|5939.42|5938.72|5939.17|5938.47|17
1730955180000|2024-11-07 04:53:00|5939.3|5938.6|5939.55|5938.85|5939.55|5938.85|5939.3|5938.6|4
1730955190000|2024-11-07 04:53:10|5939.42|5938.72|5939.3|5938.6|5939.42|5938.72|5939.3|5938.6|4
1730955200000|2024-11-07 04:53:20|||||||||9
1730955210000|2024-11-07 04:53:30|5939.42|5938.72|5939.55|5938.85|5939.55|5938.85|5939.42|5938.72|10
1730955220000|2024-11-07 04:53:40|5939.67|5938.97|5939.8|5939.1|5939.8|5939.1|5939.55|5938.85|58
1730955230000|2024-11-07 04:53:50|5939.92|5939.22|5939.8|5939.1|5939.92|5939.22|5939.8|5939.1|28
1730955240000|2024-11-07 04:54:00|5940.8|5940.1|5940.8|5940.1|5940.8|5940.1|5940.8|5940.1|722
1730955250000|2024-11-07 04:54:10|5941.05|5940.35|5940.55|5939.85|5941.05|5940.35|5940.55|5939.85|87
1730955260000|2024-11-07 04:54:20|||||||||4
1730955270000|2024-11-07 04:54:30|5939.92|5939.22|5939.8|5939.1|5939.92|5939.22|5939.8|5939.1|60
1730955280000|2024-11-07 04:54:40|5939.55|5938.85|5939.55|5938.85|5939.67|5938.97|5939.55|5938.85|13
1730955290000|2024-11-07 04:54:50|||||||||2
1730955300000|2024-11-07 04:55:00|||||||||45
1730955310000|2024-11-07 04:55:10|5939.3|5938.6|5939.3|5938.6|5939.3|5938.6|5939.3|5938.6|5
1730955320000|2024-11-07 04:55:20|5939.17|5938.47|5939.05|5938.35|5939.17|5938.47|5939.05|5938.35|21
1730955330000|2024-11-07 04:55:30|||||||||28
1730955340000|2024-11-07 04:55:40|5938.8|5938.1|5938.8|5938.1|5938.8|5938.1|5938.8|5938.1|13
1730955350000|2024-11-07 04:55:50|5938.55|5937.85|5938.55|5937.85|5938.55|5937.85|5938.55|5937.85|10
1730955360000|2024-11-07 04:56:00|||||||||1
1730955380000|2024-11-07 04:56:20|||||||||2
1730955390000|2024-11-07 04:56:30|||||||||8
1730955410000|2024-11-07 04:56:50|5938.42|5937.72|5938.3|5937.6|5938.42|5937.72|5938.3|5937.6|19
1730955420000|2024-11-07 04:57:00|5938.42|5937.72|5938.55|5937.85|5938.55|5937.85|5938.3|5937.6|71
1730955430000|2024-11-07 04:57:10|5938.42|5937.72|5938.42|5937.72|5938.55|5937.85|5938.42|5937.72|9
1730955440000|2024-11-07 04:57:20|5938.55|5937.85|5938.55|5937.85|5938.55|5937.85|5938.55|5937.85|9
1730955450000|2024-11-07 04:57:30|5938.67|5937.97|5938.8|5938.1|5938.8|5938.1|5938.67|5937.97|22
1730955460000|2024-11-07 04:57:40|||||||||9
1730955470000|2024-11-07 04:57:50|5939.05|5938.35|5939.05|5938.35|5939.05|5938.35|5939.05|5938.35|21
1730955490000|2024-11-07 04:58:10|5938.8|5938.1|5938.55|5937.85|5938.8|5938.1|5938.55|5937.85|25
1730955500000|2024-11-07 04:58:20|||||||||22
1730955510000|2024-11-07 04:58:30|5938.67|5937.97|5938.55|5937.85|5938.8|5938.1|5938.55|5937.85|22
1730955520000|2024-11-07 04:58:40|5938.3|5937.6|5938.3|5937.6|5938.55|5937.85|5938.3|5937.6|7
1730955530000|2024-11-07 04:58:50|||||||||4
1730955540000|2024-11-07 04:59:00|5938.55|5937.85|5938.55|5937.85|5938.67|5937.97|5938.55|5937.85|40
1730955550000|2024-11-07 04:59:10|5938.67|5937.97|5938.8|5938.1|5938.92|5938.22|5938.67|5937.97|26
1730955560000|2024-11-07 04:59:20|5939.05|5938.35|5938.8|5938.1|5939.05|5938.35|5938.8|5938.1|22
1730955570000|2024-11-07 04:59:30|||||||||6
1730955580000|2024-11-07 04:59:40|5939.05|5938.35|5939.3|5938.6|5939.3|5938.6|5939.05|5938.35|28
1730955590000|2024-11-07 04:59:50|5939.05|5938.35|5939.05|5938.35|5939.17|5938.47|5939.05|5938.35|31
1730955600000|2024-11-07 05:00:00|5938.8|5938.1|5939.05|5938.35|5939.05|5938.35|5938.8|5938.1|30
1730955610000|2024-11-07 05:00:10|5939.17|5938.47|5939.05|5938.35|5939.17|5938.47|5939.05|5938.35|10
1730955620000|2024-11-07 05:00:20|5938.8|5938.1|5939.05|5938.35|5939.05|5938.35|5938.8|5938.1|8
1730955630000|2024-11-07 05:00:30|5938.92|5938.22|5938.8|5938.1|5938.92|5938.22|5938.8|5938.1|7
1730955640000|2024-11-07 05:00:40|||||||||2
1730955650000|2024-11-07 05:00:50|5938.92|5938.22|5939.05|5938.35|5939.05|5938.35|5938.8|5938.1|13
1730955660000|2024-11-07 05:01:00|5939.17|5938.47|5939.05|5938.35|5939.17|5938.47|5939.05|5938.35|13
1730955670000|2024-11-07 05:01:10|5938.92|5938.22|5939.05|5938.35|5939.05|5938.35|5938.92|5938.22|10
1730955680000|2024-11-07 05:01:20|5938.92|5938.22|5939.05|5938.35|5939.05|5938.35|5938.8|5938.1|13
1730955690000|2024-11-07 05:01:30|5938.92|5938.22|5938.8|5938.1|5938.92|5938.22|5938.8|5938.1|6
1730955710000|2024-11-07 05:01:50|5938.55|5937.85|5938.55|5937.85|5938.67|5937.97|5938.55|5937.85|10
1730955720000|2024-11-07 05:02:00|5938.8|5938.1|5939.05|5938.35|5939.05|5938.35|5938.8|5938.1|18
1730955730000|2024-11-07 05:02:10|||||||||3
1730955740000|2024-11-07 05:02:20|5938.92|5938.22|5938.55|5937.85|5939.05|5938.35|5938.55|5937.85|28
1730955750000|2024-11-07 05:02:30|5938.67|5937.97|5938.8|5938.1|5938.8|5938.1|5938.67|5937.97|14
1730955760000|2024-11-07 05:02:40|5938.92|5938.22|5938.8|5938.1|5938.92|5938.22|5938.8|5938.1|14
1730955780000|2024-11-07 05:03:00|5938.55|5937.85|5938.55|5937.85|5938.55|5937.85|5938.55|5937.85|9
1730955790000|2024-11-07 05:03:10|||||||||22
1730955800000|2024-11-07 05:03:20|5938.3|5937.6|5938.05|5937.35|5938.3|5937.6|5938.05|5937.35|11
1730955810000|2024-11-07 05:03:30|5937.8|5937.1|5937.8|5937.1|5937.8|5937.1|5937.8|5937.1|7
1730955820000|2024-11-07 05:03:40|5937.92|5937.22|5938.05|5937.35|5938.05|5937.35|5937.8|5937.1|17
1730955830000|2024-11-07 05:03:50|5937.8|5937.1|5938.05|5937.35|5938.05|5937.35|5937.8|5937.1|14
1730955840000|2024-11-07 05:04:00|5937.8|5937.1|5937.8|5937.1|5937.8|5937.1|5937.8|5937.1|2
1730955850000|2024-11-07 05:04:10|5937.55|5936.85|5937.55|5936.85|5937.55|5936.85|5937.55|5936.85|14
1730955880000|2024-11-07 05:04:40|5937.67|5936.97|5937.55|5936.85|5937.67|5936.97|5937.55|5936.85|31
1730955900000|2024-11-07 05:05:00|5937.8|5937.1|5938.3|5937.6|5938.3|5937.6|5937.8|5937.1|27
1730955910000|2024-11-07 05:05:10|5938.42|5937.72|5938.55|5937.85|5938.55|5937.85|5938.42|5937.72|15
1730955920000|2024-11-07 05:05:20|5938.67|5937.97|5938.55|5937.85|5938.8|5938.1|5938.55|5937.85|24
1730955930000|2024-11-07 05:05:30|||||||||2
1730955940000|2024-11-07 05:05:40|5938.67|5937.97|5938.67|5937.97|5938.67|5937.97|5938.55|5937.85|3
1730955950000|2024-11-07 05:05:50|5938.55|5937.85|5938.8|5938.1|5938.8|5938.1|5938.55|5937.85|0
1730955960000|2024-11-07 05:06:00|5939.05|5938.35|5939.05|5938.35|5939.05|5938.35|5939.05|5938.35|12
1730955970000|2024-11-07 05:06:10|5939.3|5938.6|5939.05|5938.35|5939.3|5938.6|5939.05|5938.35|5
1730955980000|2024-11-07 05:06:20|||||||||1
1730955990000|2024-11-07 05:06:30|5938.92|5938.22|5938.8|5938.1|5938.92|5938.22|5938.8|5938.1|12
1730956000000|2024-11-07 05:06:40|5938.92|5938.22|5938.92|5938.22|5939.05|5938.35|5938.8|5938.1|8
1730956010000|2024-11-07 05:06:50|5939.05|5938.35|5939.3|5938.6|5939.3|5938.6|5939.05|5938.35|6
1730956020000|2024-11-07 05:07:00|5939.17|5938.47|5939.3|5938.6|5939.3|5938.6|5939.05|5938.35|7
1730956030000|2024-11-07 05:07:10|5939.55|5938.85|5939.55|5938.85|5939.55|5938.85|5939.3|5938.6|28
1730956050000|2024-11-07 05:07:30|||||||||6
1730956060000|2024-11-07 05:07:40|||||||||6
1730956070000|2024-11-07 05:07:50|||||||||28
1730956080000|2024-11-07 05:08:00|5939.67|5938.97|5940.3|5939.6|5940.3|5939.6|5939.67|5938.97|46
1730956090000|2024-11-07 05:08:10|5940.17|5939.47|5940.55|5939.85|5940.8|5940.1|5940.05|5939.35|49
1730956100000|2024-11-07 05:08:20|5940.05|5939.35|5940.17|5939.47|5940.3|5939.6|5940.05|5939.35|36
1730956110000|2024-11-07 05:08:30|5940.05|5939.35|5940.05|5939.35|5940.05|5939.35|5940.05|5939.35|2
1730956120000|2024-11-07 05:08:40|5940.17|5939.47|5940.3|5939.6|5940.3|5939.6|5940.17|5939.47|7
1730956140000|2024-11-07 05:09:00|5940.42|5939.72|5940.05|5939.35|5940.42|5939.72|5940.05|5939.35|34
1730956150000|2024-11-07 05:09:10|5940.17|5939.47|5940.3|5939.6|5940.3|5939.6|5940.05|5939.35|13
1730956160000|2024-11-07 05:09:20|5940.17|5939.47|5940.3|5939.6|5940.3|5939.6|5940.17|5939.47|22
1730956170000|2024-11-07 05:09:30|||||||||9
1730956180000|2024-11-07 05:09:40|5940.55|5939.85|5940.3|5939.6|5940.55|5939.85|5940.3|5939.6|33
1730956190000|2024-11-07 05:09:50|||||||||6
1730956200000|2024-11-07 05:10:00|||||||||18
1730956210000|2024-11-07 05:10:10|||||||||7
1730956220000|2024-11-07 05:10:20|5940.05|5939.35|5940.3|5939.6|5940.3|5939.6|5940.05|5939.35|23
1730956230000|2024-11-07 05:10:30|5940.55|5939.85|5940.3|5939.6|5940.8|5940.1|5940.3|5939.6|178
1730956240000|2024-11-07 05:10:40|5940.17|5939.47|5940.3|5939.6|5940.3|5939.6|5940.05|5939.35|26
1730956250000|2024-11-07 05:10:50|5940.42|5939.72|5940.55|5939.85|5940.67|5939.97|5940.42|5939.72|10
1730956260000|2024-11-07 05:11:00|5940.8|5940.1|5940.8|5940.1|5941.05|5940.35|5940.8|5940.1|21
1730956270000|2024-11-07 05:11:10|5940.55|5939.85|5940.8|5940.1|5940.8|5940.1|5940.55|5939.85|10
1730956280000|2024-11-07 05:11:20|||||||||10
1730956290000|2024-11-07 05:11:30|5940.67|5939.97|5940.8|5940.1|5940.8|5940.1|5940.67|5939.97|14
1730956300000|2024-11-07 05:11:40|5940.92|5940.22|5940.8|5940.1|5941.05|5940.35|5940.8|5940.1|13
1730956310000|2024-11-07 05:11:50|5940.85|5940.15|5940.88|5940.18|5940.88|5940.18|5940.85|5940.15|7
1730956320000|2024-11-07 05:12:00|5940.75|5940.05|5940.63|5939.93|5940.88|5940.18|5940.63|5939.93|19
1730956330000|2024-11-07 05:12:10|5940.5|5939.8|5940.38|5939.68|5940.5|5939.8|5940.13|5939.43|12
1730956340000|2024-11-07 05:12:20|||||||||37
1730956350000|2024-11-07 05:12:30|5940.63|5939.93|5940.38|5939.68|5940.63|5939.93|5940.38|5939.68|12
1730956360000|2024-11-07 05:12:40|5940.63|5939.93|5940.88|5940.18|5940.88|5940.18|5940.5|5939.8|38
1730956370000|2024-11-07 05:12:50|5940.75|5940.05|5940.63|5939.93|5940.75|5940.05|5940.63|5939.93|9
1730956380000|2024-11-07 05:13:00|||||||||2
1730956390000|2024-11-07 05:13:10|5940.5|5939.8|5940.63|5939.93|5940.63|5939.93|5940.5|5939.8|23
1730956400000|2024-11-07 05:13:20|5940.38|5939.68|5940.13|5939.43|5940.38|5939.68|5940.13|5939.43|25
1730956410000|2024-11-07 05:13:30|5940.25|5939.55|5940.38|5939.68|5940.38|5939.68|5940.25|5939.55|9
1730956420000|2024-11-07 05:13:40|5940.63|5939.93|5940.5|5939.8|5940.63|5939.93|5940.38|5939.68|25
1730956430000|2024-11-07 05:13:50|5940.63|5939.93|5940.5|5939.8|5940.63|5939.93|5940.5|5939.8|16
1730956440000|2024-11-07 05:14:00|5940.63|5939.93|5940.38|5939.68|5940.63|5939.93|5940.38|5939.68|7
1730956450000|2024-11-07 05:14:10|5940.63|5939.93|5940.63|5939.93|5940.63|5939.93|5940.63|5939.93|12
1730956460000|2024-11-07 05:14:20|||||||||1
1730956480000|2024-11-07 05:14:40|5940.38|5939.68|5940.38|5939.68|5940.63|5939.93|5940.38|5939.68|19
1730956490000|2024-11-07 05:14:50|5940.13|5939.43|5940.13|5939.43|5940.25|5939.55|5940.13|5939.43|23
1730956500000|2024-11-07 05:15:00|||||||||5
1730956510000|2024-11-07 05:15:10|5939.88|5939.18|5939.88|5939.18|5939.88|5939.18|5939.88|5939.18|10
1730956520000|2024-11-07 05:15:20|||||||||6
1730956530000|2024-11-07 05:15:30|||||||||4
1730956540000|2024-11-07 05:15:40|5940|5939.3|5939.88|5939.18|5940.13|5939.43|5939.88|5939.18|14
1730956550000|2024-11-07 05:15:50|5940|5939.3|5940.13|5939.43|5940.13|5939.43|5940|5939.3|12
1730956560000|2024-11-07 05:16:00|5940.25|5939.55|5940.13|5939.43|5940.25|5939.55|5940.13|5939.43|14
1730956570000|2024-11-07 05:16:10|5940|5939.3|5939.88|5939.18|5940|5939.3|5939.63|5938.93|7
1730956580000|2024-11-07 05:16:20|||||||||2
1730956590000|2024-11-07 05:16:30|5940|5939.3|5940.38|5939.68|5940.38|5939.68|5940|5939.3|36
1730956600000|2024-11-07 05:16:40|||||||||5
1730956610000|2024-11-07 05:16:50|5940.5|5939.8|5940.63|5939.93|5940.63|5939.93|5940.5|5939.8|27
1730956620000|2024-11-07 05:17:00|5940.75|5940.05|5940.88|5940.18|5940.88|5940.18|5940.75|5940.05|12
1730956630000|2024-11-07 05:17:10|||||||||9
1730956650000|2024-11-07 05:17:30|||||||||20
1730956660000|2024-11-07 05:17:40|5940.75|5940.05|5940.63|5939.93|5940.75|5940.05|5940.63|5939.93|11
1730956670000|2024-11-07 05:17:50|5940.38|5939.68|5940.38|5939.68|5940.5|5939.8|5940.38|5939.68|12
1730956680000|2024-11-07 05:18:00|5940.63|5939.93|5940.63|5939.93|5940.63|5939.93|5940.38|5939.68|9
1730956710000|2024-11-07 05:18:30|5940.5|5939.8|5940.25|5939.55|5940.5|5939.8|5940.13|5939.43|33
1730956720000|2024-11-07 05:18:40|5940.38|5939.68|5940.13|5939.43|5940.38|5939.68|5940.13|5939.43|17
1730956730000|2024-11-07 05:18:50|5939.88|5939.18|5940.13|5939.43|5940.13|5939.43|5939.88|5939.18|17
1730956750000|2024-11-07 05:19:10|5939.88|5939.18|5939.63|5938.93|5939.88|5939.18|5939.63|5938.93|8
1730956760000|2024-11-07 05:19:20|||||||||2
1730956770000|2024-11-07 05:19:30|5939.38|5938.68|5939.38|5938.68|5939.38|5938.68|5939.38|5938.68|23
1730956780000|2024-11-07 05:19:40|5939.25|5938.55|5939.25|5938.55|5939.38|5938.68|5939.13|5938.43|21
1730956790000|2024-11-07 05:19:50|5939.38|5938.68|5939.38|5938.68|5939.38|5938.68|5939.38|5938.68|0
1730956800000|2024-11-07 05:20:00|5939.63|5938.93|5939.88|5939.18|5939.88|5939.18|5939.63|5938.93|22
1730956810000|2024-11-07 05:20:10|5940.13|5939.43|5939.88|5939.18|5940.13|5939.43|5939.88|5939.18|14
1730956820000|2024-11-07 05:20:20|5940|5939.3|5939.88|5939.18|5940|5939.3|5939.63|5938.93|16
1730956830000|2024-11-07 05:20:30|5940.13|5939.43|5940.63|5939.93|5940.63|5939.93|5940.13|5939.43|45
1730956840000|2024-11-07 05:20:40|5940.5|5939.8|5940.63|5939.93|5940.63|5939.93|5940.5|5939.8|7
1730956850000|2024-11-07 05:20:50|5940.38|5939.68|5940.63|5939.93|5940.63|5939.93|5940.38|5939.68|12
1730956860000|2024-11-07 05:21:00|5940.88|5940.18|5940.88|5940.18|5940.88|5940.18|5940.88|5940.18|11
1730956890000|2024-11-07 05:21:30|5941|5940.3|5940.88|5940.18|5941.13|5940.43|5940.88|5940.18|30
1730956900000|2024-11-07 05:21:40|||||||||2
1730956910000|2024-11-07 05:21:50|5940.63|5939.93|5940.88|5940.18|5940.88|5940.18|5940.63|5939.93|61
1730956930000|2024-11-07 05:22:10|||||||||7
1730956940000|2024-11-07 05:22:20|||||||||3
1730956950000|2024-11-07 05:22:30|||||||||1
1730956960000|2024-11-07 05:22:40|||||||||11
1730956980000|2024-11-07 05:23:00|||||||||3
1730957000000|2024-11-07 05:23:20|5940.75|5940.05|5940.75|5940.05|5940.75|5940.05|5940.75|5940.05|23
1730957010000|2024-11-07 05:23:30|5940.88|5940.18|5940.88|5940.18|5940.88|5940.18|5940.63|5939.93|5
1730957030000|2024-11-07 05:23:50|||||||||5
1730957060000|2024-11-07 05:24:20|||||||||1
1730957070000|2024-11-07 05:24:30|5941|5940.3|5941.13|5940.43|5941.13|5940.43|5940.88|5940.18|12
1730957090000|2024-11-07 05:24:50|5940.88|5940.18|5940.63|5939.93|5940.88|5940.18|5940.63|5939.93|16
1730957100000|2024-11-07 05:25:00|5940.75|5940.05|5940.88|5940.18|5940.88|5940.18|5940.75|5940.05|7
1730957110000|2024-11-07 05:25:10|||||||||8
1730957120000|2024-11-07 05:25:20|5940.75|5940.05|5940.75|5940.05|5940.75|5940.05|5940.75|5940.05|18
1730957130000|2024-11-07 05:25:30|5940.63|5939.93|5940.63|5939.93|5940.75|5940.05|5940.63|5939.93|31
1730957140000|2024-11-07 05:25:40|5940.75|5940.05|5940.63|5939.93|5940.75|5940.05|5940.63|5939.93|0
1730957160000|2024-11-07 05:26:00|5940.75|5940.05|5940.75|5940.05|5940.75|5940.05|5940.63|5939.93|16
1730957170000|2024-11-07 05:26:10|5940.88|5940.18|5940.88|5940.18|5940.88|5940.18|5940.75|5940.05|14
1730957190000|2024-11-07 05:26:30|5941|5940.3|5940.88|5940.18|5941|5940.3|5940.88|5940.18|14
1730957200000|2024-11-07 05:26:40|||||||||2
1730957220000|2024-11-07 05:27:00|5941|5940.3|5941.13|5940.43|5941.13|5940.43|5940.88|5940.18|12
1730957230000|2024-11-07 05:27:10|5940.88|5940.18|5941.13|5940.43|5941.13|5940.43|5940.88|5940.18|53
1730957240000|2024-11-07 05:27:20|||||||||2
1730957260000|2024-11-07 05:27:40|||||||||7
1730957270000|2024-11-07 05:27:50|||||||||59
1730957280000|2024-11-07 05:28:00|5941|5940.3|5940.88|5940.18|5941|5940.3|5940.88|5940.18|13
1730957290000|2024-11-07 05:28:10|5941|5940.3|5940.88|5940.18|5941|5940.3|5940.88|5940.18|14
1730957300000|2024-11-07 05:28:20|5940.75|5940.05|5940.38|5939.68|5940.75|5940.05|5940.38|5939.68|39
1730957310000|2024-11-07 05:28:30|5940.5|5939.8|5940.38|5939.68|5940.5|5939.8|5940.38|5939.68|10
1730957320000|2024-11-07 05:28:40|||||||||9
1730957340000|2024-11-07 05:29:00|5940.25|5939.55|5940.13|5939.43|5940.38|5939.68|5940.13|5939.43|37
1730957350000|2024-11-07 05:29:10|5939.88|5939.18|5939.88|5939.18|5939.88|5939.18|5939.88|5939.18|21
1730957360000|2024-11-07 05:29:20|5940|5939.3|5940.13|5939.43|5940.13|5939.43|5939.88|5939.18|24
1730957370000|2024-11-07 05:29:30|5940.25|5939.55|5940.25|5939.55|5940.25|5939.55|5940.13|5939.43|21
1730957380000|2024-11-07 05:29:40|5940.38|5939.68|5939.88|5939.18|5940.38|5939.68|5939.88|5939.18|22
1730957390000|2024-11-07 05:29:50|5939.63|5938.93|5939.38|5938.68|5939.63|5938.93|5939.38|5938.68|33
1730957400000|2024-11-07 05:30:00|5939.25|5938.55|5939.88|5939.18|5939.88|5939.18|5939.13|5938.43|109
1730957410000|2024-11-07 05:30:10|||||||||3
1730957420000|2024-11-07 05:30:20|5940|5939.3|5939.88|5939.18|5940.13|5939.43|5939.63|5938.93|30
1730957430000|2024-11-07 05:30:30|5939.63|5938.93|5939.63|5938.93|5939.75|5939.05|5939.63|5938.93|18
1730957440000|2024-11-07 05:30:40|5939.75|5939.05|5940.13|5939.43|5940.13|5939.43|5939.75|5939.05|28
1730957450000|2024-11-07 05:30:50|||||||||2
1730957460000|2024-11-07 05:31:00|5939.88|5939.18|5939.88|5939.18|5939.88|5939.18|5939.88|5939.18|15
1730957470000|2024-11-07 05:31:10|||||||||2
1730957480000|2024-11-07 05:31:20|5940.13|5939.43|5940.13|5939.43|5940.13|5939.43|5940|5939.3|17
1730957490000|2024-11-07 05:31:30|||||||||1
1730957500000|2024-11-07 05:31:40|||||||||3
1730957510000|2024-11-07 05:31:50|5940.25|5939.55|5940.38|5939.68|5940.38|5939.68|5940.13|5939.43|12
1730957520000|2024-11-07 05:32:00|||||||||3
1730957530000|2024-11-07 05:32:10|5940.25|5939.55|5940.25|5939.55|5940.25|5939.55|5940.25|5939.55|1
1730957540000|2024-11-07 05:32:20|5940.13|5939.43|5940.13|5939.43|5940.13|5939.43|5940.13|5939.43|17
1730957550000|2024-11-07 05:32:30|||||||||28
1730957570000|2024-11-07 05:32:50|5940.25|5939.55|5940.13|5939.43|5940.25|5939.55|5940.13|5939.43|11
1730957580000|2024-11-07 05:33:00|5940.25|5939.55|5940.63|5939.93|5940.88|5940.18|5940.25|5939.55|20
1730957590000|2024-11-07 05:33:10|5940.75|5940.05|5940.88|5940.18|5940.88|5940.18|5940.75|5940.05|33
1730957600000|2024-11-07 05:33:20|5941|5940.3|5941.13|5940.43|5941.13|5940.43|5941|5940.3|6
1730957610000|2024-11-07 05:33:30|||||||||1
1730957620000|2024-11-07 05:33:40|||||||||1
1730957630000|2024-11-07 05:33:50|||||||||81
1730957640000|2024-11-07 05:34:00|5941.88|5941.18|5940.88|5940.18|5941.88|5941.18|5940.88|5940.18|697
1730957650000|2024-11-07 05:34:10|5940.75|5940.05|5940.63|5939.93|5940.75|5940.05|5940.38|5939.68|60
1730957660000|2024-11-07 05:34:20|5940.5|5939.8|5939.88|5939.18|5940.5|5939.8|5939.88|5939.18|43
1730957670000|2024-11-07 05:34:30|5939.63|5938.93|5939.75|5939.05|5939.75|5939.05|5939.63|5938.93|12
1730957680000|2024-11-07 05:34:40|5939.88|5939.18|5939.88|5939.18|5939.88|5939.18|5939.88|5939.18|4
1730957690000|2024-11-07 05:34:50|5940|5939.3|5940.38|5939.68|5940.38|5939.68|5940|5939.3|62
1730957700000|2024-11-07 05:35:00|5940.13|5939.43|5939.88|5939.18|5940.13|5939.43|5939.88|5939.18|24
1730957710000|2024-11-07 05:35:10|5940|5939.3|5939.88|5939.18|5940.13|5939.43|5939.88|5939.18|11
1730957720000|2024-11-07 05:35:20|5940|5939.3|5939.88|5939.18|5940.13|5939.43|5939.88|5939.18|21
1730957740000|2024-11-07 05:35:40|||||||||2
1730957760000|2024-11-07 05:36:00|5939.75|5939.05|5940|5939.3|5940|5939.3|5939.63|5938.93|24
1730957770000|2024-11-07 05:36:10|5939.88|5939.18|5939.88|5939.18|5939.88|5939.18|5939.88|5939.18|0
1730957780000|2024-11-07 05:36:20|5939.75|5939.05|5939.38|5938.68|5939.88|5939.18|5939.38|5938.68|48
1730957790000|2024-11-07 05:36:30|5939.13|5938.43|5939.38|5938.68|5939.38|5938.68|5939.13|5938.43|32
1730957800000|2024-11-07 05:36:40|5939.25|5938.55|5939.13|5938.43|5939.25|5938.55|5939.13|5938.43|19
1730957810000|2024-11-07 05:36:50|||||||||2
1730957820000|2024-11-07 05:37:00|5938.88|5938.18|5939.13|5938.43|5939.13|5938.43|5938.88|5938.18|33
1730957830000|2024-11-07 05:37:10|5939|5938.3|5939|5938.3|5939|5938.3|5939|5938.3|8
1730957840000|2024-11-07 05:37:20|5939.13|5938.43|5939.13|5938.43|5939.13|5938.43|5939.13|5938.43|0
1730957860000|2024-11-07 05:37:40|5939|5938.3|5938.88|5938.18|5939|5938.3|5938.88|5938.18|10
1730957870000|2024-11-07 05:37:50|||||||||1
1730957880000|2024-11-07 05:38:00|5938.75|5938.05|5938.88|5938.18|5938.88|5938.18|5938.63|5937.93|33
1730957890000|2024-11-07 05:38:10|5939.13|5938.43|5939.13|5938.43|5939.13|5938.43|5939.13|5938.43|13
1730957920000|2024-11-07 05:38:40|5939|5938.3|5939.13|5938.43|5939.13|5938.43|5939|5938.3|24
1730957930000|2024-11-07 05:38:50|5939|5938.3|5938.63|5937.93|5939.13|5938.43|5938.63|5937.93|15
1730957940000|2024-11-07 05:39:00|5938.75|5938.05|5939.38|5938.68|5939.38|5938.68|5938.63|5937.93|53
1730957950000|2024-11-07 05:39:10|5939.13|5938.43|5939.13|5938.43|5939.13|5938.43|5939.13|5938.43|8
1730957960000|2024-11-07 05:39:20|5938.88|5938.18|5938.88|5938.18|5938.88|5938.18|5938.88|5938.18|1
1730957970000|2024-11-07 05:39:30|||||||||2
1730957980000|2024-11-07 05:39:40|5938.75|5938.05|5938.75|5938.05|5938.88|5938.18|5938.63|5937.93|6
1730957990000|2024-11-07 05:39:50|5938.63|5937.93|5938.63|5937.93|5938.63|5937.93|5938.63|5937.93|1
1730958000000|2024-11-07 05:40:00|5938.75|5938.05|5938.88|5938.18|5939.13|5938.43|5938.75|5938.05|24
1730958010000|2024-11-07 05:40:10|5938.63|5937.93|5938.63|5937.93|5938.63|5937.93|5938.63|5937.93|54
1730958020000|2024-11-07 05:40:20|5938.75|5938.05|5938.88|5938.18|5938.88|5938.18|5938.63|5937.93|19
1730958030000|2024-11-07 05:40:30|5938.75|5938.05|5938.63|5937.93|5938.75|5938.05|5938.63|5937.93|1
1730958040000|2024-11-07 05:40:40|5938.38|5937.68|5938.38|5937.68|5938.5|5937.8|5938.38|5937.68|14
1730958050000|2024-11-07 05:40:50|5938.5|5937.8|5938.38|5937.68|5938.63|5937.93|5938.38|5937.68|7
1730958060000|2024-11-07 05:41:00|5938.63|5937.93|5938.88|5938.18|5938.88|5938.18|5938.63|5937.93|17
1730958070000|2024-11-07 05:41:10|5938.63|5937.93|5938.63|5937.93|5938.63|5937.93|5938.63|5937.93|14
1730958090000|2024-11-07 05:41:30|5938.5|5937.8|5938.63|5937.93|5938.63|5937.93|5938.5|5937.8|7
1730958100000|2024-11-07 05:41:40|5938.75|5938.05|5938.88|5938.18|5938.88|5938.18|5938.75|5938.05|19
1730958110000|2024-11-07 05:41:50|||||||||1
1730958120000|2024-11-07 05:42:00|5939|5938.3|5939.38|5938.68|5939.38|5938.68|5939|5938.3|38
1730958130000|2024-11-07 05:42:10|5939.63|5938.93|5939.63|5938.93|5939.63|5938.93|5939.63|5938.93|9
1730958140000|2024-11-07 05:42:20|5939.75|5939.05|5939.88|5939.18|5939.88|5939.18|5939.63|5938.93|10
1730958150000|2024-11-07 05:42:30|5940|5939.3|5940.13|5939.43|5940.13|5939.43|5940|5939.3|12
1730958170000|2024-11-07 05:42:50|5940|5939.3|5939.88|5939.18|5940|5939.3|5939.88|5939.18|20
1730958180000|2024-11-07 05:43:00|||||||||3
1730958190000|2024-11-07 05:43:10|5939.63|5938.93|5939.63|5938.93|5939.63|5938.93|5939.63|5938.93|8
1730958200000|2024-11-07 05:43:20|5939.75|5939.05|5939.63|5938.93|5939.75|5939.05|5939.63|5938.93|10
1730958210000|2024-11-07 05:43:30|||||||||3
1730958220000|2024-11-07 05:43:40|||||||||2
1730958230000|2024-11-07 05:43:50|5939.38|5938.68|5939.38|5938.68|5939.38|5938.68|5939.38|5938.68|14
1730958240000|2024-11-07 05:44:00|5939.5|5938.8|5939.38|5938.68|5939.63|5938.93|5939.38|5938.68|7
1730958250000|2024-11-07 05:44:10|5939.5|5938.8|5939.63|5938.93|5939.63|5938.93|5939.38|5938.68|4
1730958260000|2024-11-07 05:44:20|5939.75|5939.05|5939.63|5938.93|5939.88|5939.18|5939.63|5938.93|9
1730958270000|2024-11-07 05:44:30|5939.75|5939.05|5939.63|5938.93|5939.75|5939.05|5939.63|5938.93|8
1730958280000|2024-11-07 05:44:40|5939.38|5938.68|5939.38|5938.68|5939.38|5938.68|5939.38|5938.68|12
1730958290000|2024-11-07 05:44:50|5939.5|5938.8|5939.5|5938.8|5939.5|5938.8|5939.38|5938.68|3
1730958300000|2024-11-07 05:45:00|5939.38|5938.68|5939.63|5938.93|5939.63|5938.93|5939.38|5938.68|2
1730958320000|2024-11-07 05:45:20|5939.5|5938.8|5939.38|5938.68|5939.5|5938.8|5939.38|5938.68|15
1730958330000|2024-11-07 05:45:30|5939.5|5938.8|5939.38|5938.68|5939.5|5938.8|5939.38|5938.68|4
1730958340000|2024-11-07 05:45:40|5939.5|5938.8|5939.38|5938.68|5939.5|5938.8|5939.38|5938.68|13
1730958350000|2024-11-07 05:45:50|5939.5|5938.8|5939.38|5938.68|5939.5|5938.8|5939.38|5938.68|10
1730958360000|2024-11-07 05:46:00|5939.63|5938.93|5939.88|5939.18|5939.88|5939.18|5939.63|5938.93|10
1730958370000|2024-11-07 05:46:10|5939.63|5938.93|5939.38|5938.68|5939.63|5938.93|5939.38|5938.68|17
1730958390000|2024-11-07 05:46:30|||||||||4
1730958400000|2024-11-07 05:46:40|5939.5|5938.8|5939.63|5938.93|5939.63|5938.93|5939.38|5938.68|9
1730958410000|2024-11-07 05:46:50|5939.5|5938.8|5939.38|5938.68|5939.5|5938.8|5939.38|5938.68|2
1730958420000|2024-11-07 05:47:00|5939.25|5938.55|5939.13|5938.43|5939.25|5938.55|5939.13|5938.43|16
1730958430000|2024-11-07 05:47:10|5939|5938.3|5939.13|5938.43|5939.13|5938.43|5939|5938.3|6
1730958440000|2024-11-07 05:47:20|5939.38|5938.68|5939.38|5938.68|5939.38|5938.68|5939.38|5938.68|11
1730958450000|2024-11-07 05:47:30|5939.5|5938.8|5939.38|5938.68|5939.63|5938.93|5939.38|5938.68|5
1730958470000|2024-11-07 05:47:50|||||||||2
1730958480000|2024-11-07 05:48:00|5939.5|5938.8|5939.5|5938.8|5939.5|5938.8|5939.5|5938.8|7
1730958490000|2024-11-07 05:48:10|5939.38|5938.68|5939.63|5938.93|5939.63|5938.93|5939.38|5938.68|4
1730958500000|2024-11-07 05:48:20|5939.88|5939.18|5939.88|5939.18|5939.88|5939.18|5939.88|5939.18|2
1730958510000|2024-11-07 05:48:30|||||||||2
1730958520000|2024-11-07 05:48:40|||||||||5
1730958530000|2024-11-07 05:48:50|5940|5939.3|5940.38|5939.68|5940.38|5939.68|5940|5939.3|28
1730958540000|2024-11-07 05:49:00|5940.5|5939.8|5940.88|5940.18|5940.88|5940.18|5940.38|5939.68|37
1730958550000|2024-11-07 05:49:10|5940.75|5940.05|5940.38|5939.68|5940.88|5940.18|5940.38|5939.68|26
1730958560000|2024-11-07 05:49:20|5940.63|5939.93|5940.63|5939.93|5940.88|5940.18|5940.63|5939.93|17
1730958570000|2024-11-07 05:49:30|||||||||2
1730958580000|2024-11-07 05:49:40|5940.75|5940.05|5940.88|5940.18|5940.88|5940.18|5940.75|5940.05|11
1730958590000|2024-11-07 05:49:50|||||||||2
1730958600000|2024-11-07 05:50:00|5940.75|5940.05|5940.88|5940.18|5940.88|5940.18|5940.63|5939.93|13
1730958610000|2024-11-07 05:50:10|5940.75|5940.05|5940.88|5940.18|5940.88|5940.18|5940.63|5939.93|22
1730958620000|2024-11-07 05:50:20|||||||||4
1730958630000|2024-11-07 05:50:30|5941|5940.3|5940.88|5940.18|5941.13|5940.43|5940.88|5940.18|20
1730958640000|2024-11-07 05:50:40|5941|5940.3|5940.88|5940.18|5941|5940.3|5940.88|5940.18|3
1730958660000|2024-11-07 05:51:00|5941|5940.3|5940.88|5940.18|5941|5940.3|5940.88|5940.18|7
1730958670000|2024-11-07 05:51:10|5941|5940.3|5941|5940.3|5941|5940.3|5941|5940.3|11
1730958680000|2024-11-07 05:51:20|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|0
1730958690000|2024-11-07 05:51:30|5941.25|5940.55|5941.13|5940.43|5941.38|5940.68|5941.13|5940.43|27
1730958700000|2024-11-07 05:51:40|||||||||4
1730958710000|2024-11-07 05:51:50|5941.25|5940.55|5941.38|5940.68|5941.5|5940.8|5941.25|5940.55|37
1730958720000|2024-11-07 05:52:00|5941.5|5940.8|5941.38|5940.68|5941.5|5940.8|5941.38|5940.68|11
1730958730000|2024-11-07 05:52:10|5941.5|5940.8|5941.38|5940.68|5941.5|5940.8|5941.38|5940.68|29
1730958740000|2024-11-07 05:52:20|||||||||19
1730958750000|2024-11-07 05:52:30|5941.25|5940.55|5941.13|5940.43|5941.25|5940.55|5941.13|5940.43|20
1730958760000|2024-11-07 05:52:40|5941.25|5940.55|5941.13|5940.43|5941.25|5940.55|5941.13|5940.43|18
1730958770000|2024-11-07 05:52:50|5941.25|5940.55|5941.38|5940.68|5941.38|5940.68|5941.25|5940.55|24
1730958780000|2024-11-07 05:53:00|5941.5|5940.8|5941.88|5941.18|5941.88|5941.18|5941.5|5940.8|38
1730958790000|2024-11-07 05:53:10|5942|5941.3|5941.63|5940.93|5942|5941.3|5941.63|5940.93|56
1730958800000|2024-11-07 05:53:20|5941.75|5941.05|5941.88|5941.18|5941.88|5941.18|5941.75|5941.05|24
1730958810000|2024-11-07 05:53:30|5942.13|5941.43|5941.63|5940.93|5942.13|5941.43|5941.63|5940.93|109
1730958820000|2024-11-07 05:53:40|5941.88|5941.18|5941.88|5941.18|5941.88|5941.18|5941.88|5941.18|21
1730958830000|2024-11-07 05:53:50|5941.75|5941.05|5941.63|5940.93|5941.75|5941.05|5941.63|5940.93|43
1730958840000|2024-11-07 05:54:00|5941.75|5941.05|5941.38|5940.68|5941.88|5941.18|5941.38|5940.68|32
1730958850000|2024-11-07 05:54:10|5941.25|5940.55|5941.63|5940.93|5941.63|5940.93|5941.25|5940.55|17
1730958860000|2024-11-07 05:54:20|||||||||1
1730958870000|2024-11-07 05:54:30|5941.5|5940.8|5941.63|5940.93|5941.63|5940.93|5941.5|5940.8|12
1730958900000|2024-11-07 05:55:00|5941.38|5940.68|5941.38|5940.68|5941.38|5940.68|5941.38|5940.68|23
1730958910000|2024-11-07 05:55:10|||||||||1
1730958920000|2024-11-07 05:55:20|5941.63|5940.93|5941.63|5940.93|5941.75|5941.05|5941.63|5940.93|34
1730958930000|2024-11-07 05:55:30|5941.38|5940.68|5941.38|5940.68|5941.5|5940.8|5941.38|5940.68|7
1730958940000|2024-11-07 05:55:40|||||||||12
1730958960000|2024-11-07 05:56:00|5941.25|5940.55|5941.38|5940.68|5941.38|5940.68|5941.13|5940.43|33
1730958970000|2024-11-07 05:56:10|||||||||8
1730959000000|2024-11-07 05:56:40|5941.5|5940.8|5941.63|5940.93|5941.63|5940.93|5941.38|5940.68|34
1730959010000|2024-11-07 05:56:50|5941.75|5941.05|5941.63|5940.93|5941.75|5941.05|5941.63|5940.93|15
1730959020000|2024-11-07 05:57:00|5941.75|5941.05|5941.88|5941.18|5941.88|5941.18|5941.63|5940.93|8
1730959030000|2024-11-07 05:57:10|5942.13|5941.43|5942.13|5941.43|5942.13|5941.43|5942.13|5941.43|7
1730959040000|2024-11-07 05:57:20|5942|5941.3|5942.13|5941.43|5942.13|5941.43|5941.88|5941.18|40
1730959050000|2024-11-07 05:57:30|5942.63|5941.93|5942.63|5941.93|5942.63|5941.93|5942.38|5941.68|157
1730959060000|2024-11-07 05:57:40|||||||||2
1730959070000|2024-11-07 05:57:50|5942.5|5941.8|5942.38|5941.68|5942.5|5941.8|5942.38|5941.68|10
1730959080000|2024-11-07 05:58:00|5942.13|5941.43|5942.13|5941.43|5942.13|5941.43|5942.13|5941.43|40
1730959100000|2024-11-07 05:58:20|||||||||26
1730959110000|2024-11-07 05:58:30|||||||||1
1730959120000|2024-11-07 05:58:40|5942|5941.3|5941.88|5941.18|5942|5941.3|5941.88|5941.18|16
1730959130000|2024-11-07 05:58:50|5941.63|5940.93|5941.88|5941.18|5941.88|5941.18|5941.63|5940.93|30
1730959140000|2024-11-07 05:59:00|||||||||2
1730959160000|2024-11-07 05:59:20|5942.13|5941.43|5942.13|5941.43|5942.13|5941.43|5942.13|5941.43|10
1730959180000|2024-11-07 05:59:40|5942.38|5941.68|5942.38|5941.68|5942.38|5941.68|5942.38|5941.68|18
1730959190000|2024-11-07 05:59:50|5942.25|5941.55|5942.13|5941.43|5942.25|5941.55|5942.13|5941.43|23
1730959200000|2024-11-07 06:00:00|||||||||37
1730959210000|2024-11-07 06:00:10|5942.38|5941.68|5942.38|5941.68|5942.5|5941.8|5942.25|5941.55|57
1730959220000|2024-11-07 06:00:20|||||||||20
1730959230000|2024-11-07 06:00:30|5942.13|5941.43|5942.13|5941.43|5942.13|5941.43|5942.13|5941.43|17
1730959240000|2024-11-07 06:00:40|5942.38|5941.68|5942.38|5941.68|5942.38|5941.68|5942.38|5941.68|12
1730959250000|2024-11-07 06:00:50|||||||||2
1730959260000|2024-11-07 06:01:00|5942.13|5941.43|5942.13|5941.43|5942.13|5941.43|5942.13|5941.43|33
1730959270000|2024-11-07 06:01:10|||||||||21
1730959280000|2024-11-07 06:01:20|5942.25|5941.55|5942.13|5941.43|5942.38|5941.68|5942.13|5941.43|12
1730959290000|2024-11-07 06:01:30|5942.38|5941.68|5942.13|5941.43|5942.38|5941.68|5942.13|5941.43|8
1730959300000|2024-11-07 06:01:40|5942.38|5941.68|5942.38|5941.68|5942.38|5941.68|5942.38|5941.68|5
1730959310000|2024-11-07 06:01:50|5942.5|5941.8|5942.63|5941.93|5942.63|5941.93|5942.38|5941.68|20
1730959320000|2024-11-07 06:02:00|||||||||12
1730959330000|2024-11-07 06:02:10|5942.5|5941.8|5942.63|5941.93|5942.63|5941.93|5942.38|5941.68|52
1730959340000|2024-11-07 06:02:20|5942.5|5941.8|5942.63|5941.93|5942.63|5941.93|5942.38|5941.68|21
1730959350000|2024-11-07 06:02:30|5942.5|5941.8|5942.63|5941.93|5942.63|5941.93|5942.5|5941.8|11
1730959360000|2024-11-07 06:02:40|5942.5|5941.8|5941.88|5941.18|5942.5|5941.8|5941.75|5941.05|69
1730959370000|2024-11-07 06:02:50|5942.13|5941.43|5942.13|5941.43|5942.13|5941.43|5941.88|5941.18|15
1730959380000|2024-11-07 06:03:00|5942|5941.3|5941.88|5941.18|5942.13|5941.43|5941.88|5941.18|23
1730959390000|2024-11-07 06:03:10|5942.13|5941.43|5942.13|5941.43|5942.13|5941.43|5942.13|5941.43|17
1730959400000|2024-11-07 06:03:20|5942|5941.3|5942.13|5941.43|5942.13|5941.43|5941.88|5941.18|32
1730959410000|2024-11-07 06:03:30|5941.88|5941.18|5941.63|5940.93|5941.88|5941.18|5941.63|5940.93|15
1730959420000|2024-11-07 06:03:40|5941.38|5940.68|5941.5|5940.8|5941.63|5940.93|5941.38|5940.68|22
1730959430000|2024-11-07 06:03:50|5941.63|5940.93|5941.38|5940.68|5941.63|5940.93|5941.38|5940.68|4
1730959440000|2024-11-07 06:04:00|5941.25|5940.55|5941.38|5940.68|5941.38|5940.68|5941.25|5940.55|27
1730959450000|2024-11-07 06:04:10|5941.63|5940.93|5941.88|5941.18|5941.88|5941.18|5941.63|5940.93|76
1730959460000|2024-11-07 06:04:20|5942|5941.3|5941.88|5941.18|5942.13|5941.43|5941.88|5941.18|24
1730959470000|2024-11-07 06:04:30|5941.63|5940.93|5941.88|5941.18|5941.88|5941.18|5941.63|5940.93|25
1730959480000|2024-11-07 06:04:40|5941.75|5941.05|5941.63|5940.93|5941.88|5941.18|5941.63|5940.93|29
1730959490000|2024-11-07 06:04:50|||||||||1
1730959500000|2024-11-07 06:05:00|5941.88|5941.18|5941.88|5941.18|5941.88|5941.18|5941.63|5940.93|19
1730959510000|2024-11-07 06:05:10|||||||||5
1730959520000|2024-11-07 06:05:20|5941.63|5940.93|5941.88|5941.18|5941.88|5941.18|5941.63|5940.93|16
1730959530000|2024-11-07 06:05:30|5942|5941.3|5941.63|5940.93|5942|5941.3|5941.63|5940.93|20
1730959540000|2024-11-07 06:05:40|5941.5|5940.8|5941.63|5940.93|5941.63|5940.93|5941.38|5940.68|22
1730959550000|2024-11-07 06:05:50|5941.5|5940.8|5941.5|5940.8|5941.5|5940.8|5941.38|5940.68|15
1730959560000|2024-11-07 06:06:00|5941.63|5940.93|5941.5|5940.8|5941.63|5940.93|5941.38|5940.68|11
1730959570000|2024-11-07 06:06:10|5941.38|5940.68|5941.63|5940.93|5941.63|5940.93|5941.38|5940.68|3
1730959580000|2024-11-07 06:06:20|5941.88|5941.18|5941.63|5940.93|5941.88|5941.18|5941.63|5940.93|29
1730959590000|2024-11-07 06:06:30|||||||||3
1730959600000|2024-11-07 06:06:40|5941.38|5940.68|5941.63|5940.93|5941.63|5940.93|5941.38|5940.68|25
1730959610000|2024-11-07 06:06:50|5941.88|5941.18|5941.88|5941.18|5941.88|5941.18|5941.88|5941.18|23
1730959620000|2024-11-07 06:07:00|5941.75|5941.05|5941.38|5940.68|5941.75|5941.05|5941.38|5940.68|11
1730959630000|2024-11-07 06:07:10|5941.5|5940.8|5941.38|5940.68|5941.5|5940.8|5941.38|5940.68|18
1730959640000|2024-11-07 06:07:20|||||||||5
1730959660000|2024-11-07 06:07:40|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|12
1730959670000|2024-11-07 06:07:50|||||||||2
1730959680000|2024-11-07 06:08:00|5941|5940.3|5941.13|5940.43|5941.13|5940.43|5941|5940.3|19
1730959690000|2024-11-07 06:08:10|5941.25|5940.55|5941.25|5940.55|5941.25|5940.55|5941.13|5940.43|17
1730959700000|2024-11-07 06:08:20|5941.38|5940.68|5941.38|5940.68|5941.38|5940.68|5941.38|5940.68|12
1730959710000|2024-11-07 06:08:30|5941.63|5940.93|5941.63|5940.93|5941.63|5940.93|5941.63|5940.93|5
1730959720000|2024-11-07 06:08:40|5941.5|5940.8|5941.63|5940.93|5941.63|5940.93|5941.38|5940.68|22
1730959730000|2024-11-07 06:08:50|5941.5|5940.8|5941.63|5940.93|5941.63|5940.93|5941.38|5940.68|3
1730959740000|2024-11-07 06:09:00|5941.75|5941.05|5941.63|5940.93|5941.88|5941.18|5941.63|5940.93|12
1730959750000|2024-11-07 06:09:10|5941.38|5940.68|5941.5|5940.8|5941.5|5940.8|5941.38|5940.68|8
1730959760000|2024-11-07 06:09:20|5941.63|5940.93|5941.38|5940.68|5941.63|5940.93|5941.13|5940.43|21
1730959770000|2024-11-07 06:09:30|||||||||4
1730959780000|2024-11-07 06:09:40|5941.25|5940.55|5941|5940.3|5941.25|5940.55|5940.88|5940.18|27
1730959790000|2024-11-07 06:09:50|5940.88|5940.18|5940.88|5940.18|5940.88|5940.18|5940.88|5940.18|22
1730959800000|2024-11-07 06:10:00|5941|5940.3|5941|5940.3|5941.13|5940.43|5940.88|5940.18|10
1730959810000|2024-11-07 06:10:10|5940.88|5940.18|5940.88|5940.18|5940.88|5940.18|5940.88|5940.18|2
1730959820000|2024-11-07 06:10:20|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|10
1730959830000|2024-11-07 06:10:30|5941.38|5940.68|5941.38|5940.68|5941.38|5940.68|5941.38|5940.68|12
1730959840000|2024-11-07 06:10:40|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|19
1730959850000|2024-11-07 06:10:50|5940.88|5940.18|5940.88|5940.18|5940.88|5940.18|5940.88|5940.18|4
1730959860000|2024-11-07 06:11:00|5941|5940.3|5940.88|5940.18|5941|5940.3|5940.88|5940.18|12
1730959870000|2024-11-07 06:11:10|5941|5940.3|5941.13|5940.43|5941.13|5940.43|5941|5940.3|6
1730959890000|2024-11-07 06:11:30|5940.88|5940.18|5940.38|5939.68|5940.88|5940.18|5940.38|5939.68|27
1730959900000|2024-11-07 06:11:40|||||||||1
1730959910000|2024-11-07 06:11:50|5940.63|5939.93|5940.63|5939.93|5940.63|5939.93|5940.63|5939.93|4
1730959920000|2024-11-07 06:12:00|5940.75|5940.05|5940.75|5940.05|5940.88|5940.18|5940.63|5939.93|24
1730959930000|2024-11-07 06:12:10|5940.63|5939.93|5940.63|5939.93|5940.63|5939.93|5940.63|5939.93|1
1730959940000|2024-11-07 06:12:20|||||||||1
1730959950000|2024-11-07 06:12:30|5940.38|5939.68|5940.38|5939.68|5940.38|5939.68|5940.38|5939.68|12
1730959960000|2024-11-07 06:12:40|5940.5|5939.8|5940.63|5939.93|5940.63|5939.93|5940.5|5939.8|7
1730959970000|2024-11-07 06:12:50|5940.5|5939.8|5940.88|5940.18|5940.88|5940.18|5940.5|5939.8|13
1730959980000|2024-11-07 06:13:00|5941|5940.3|5941|5940.3|5941.13|5940.43|5940.88|5940.18|11
1730959990000|2024-11-07 06:13:10|5941.13|5940.43|5941|5940.3|5941.13|5940.43|5941|5940.3|4
1730960000000|2024-11-07 06:13:20|5941.13|5940.43|5941|5940.3|5941.13|5940.43|5940.88|5940.18|11
1730960010000|2024-11-07 06:13:30|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|5940.88|5940.18|14
1730960020000|2024-11-07 06:13:40|5941.25|5940.55|5941.63|5940.93|5941.63|5940.93|5941.25|5940.55|27
1730960030000|2024-11-07 06:13:50|5941.5|5940.8|5941.63|5940.93|5941.63|5940.93|5941.5|5940.8|5
1730960040000|2024-11-07 06:14:00|5941.38|5940.68|5941.38|5940.68|5941.63|5940.93|5941.38|5940.68|29
1730960060000|2024-11-07 06:14:20|5941.5|5940.8|5941.38|5940.68|5941.5|5940.8|5941.38|5940.68|16
1730960070000|2024-11-07 06:14:30|5941.5|5940.8|5941.5|5940.8|5941.63|5940.93|5941.38|5940.68|29
1730960080000|2024-11-07 06:14:40|5941.38|5940.68|5941.13|5940.43|5941.38|5940.68|5941.13|5940.43|16
1730960100000|2024-11-07 06:15:00|5941.25|5940.55|5941.38|5940.68|5941.38|5940.68|5941.13|5940.43|15
1730960110000|2024-11-07 06:15:10|5941.25|5940.55|5941.38|5940.68|5941.38|5940.68|5941.13|5940.43|6
1730960120000|2024-11-07 06:15:20|||||||||8
1730960140000|2024-11-07 06:15:40|5941.13|5940.43|5940.88|5940.18|5941.13|5940.43|5940.88|5940.18|26
1730960150000|2024-11-07 06:15:50|5941|5940.3|5941.13|5940.43|5941.13|5940.43|5941|5940.3|6
1730960160000|2024-11-07 06:16:00|5941.38|5940.68|5941.38|5940.68|5941.38|5940.68|5941.38|5940.68|12
1730960190000|2024-11-07 06:16:30|||||||||2
1730960200000|2024-11-07 06:16:40|||||||||3
1730960210000|2024-11-07 06:16:50|5941.13|5940.43|5941|5940.3|5941.13|5940.43|5941|5940.3|34
1730960220000|2024-11-07 06:17:00|5940.88|5940.18|5940.88|5940.18|5940.88|5940.18|5940.88|5940.18|0
1730960230000|2024-11-07 06:17:10|5940.38|5939.68|5940.38|5939.68|5940.38|5939.68|5940.38|5939.68|25
1730960240000|2024-11-07 06:17:20|5940.5|5939.8|5940.63|5939.93|5940.63|5939.93|5940.5|5939.8|17
1730960250000|2024-11-07 06:17:30|5940.75|5940.05|5940.63|5939.93|5940.88|5940.18|5940.38|5939.68|20
1730960270000|2024-11-07 06:17:50|||||||||3
1730960280000|2024-11-07 06:18:00|5940.75|5940.05|5940.63|5939.93|5940.75|5940.05|5940.63|5939.93|38
1730960290000|2024-11-07 06:18:10|||||||||3
1730960300000|2024-11-07 06:18:20|5940.88|5940.18|5940.88|5940.18|5940.88|5940.18|5940.88|5940.18|10
1730960310000|2024-11-07 06:18:30|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|18
1730960320000|2024-11-07 06:18:40|||||||||2
1730960330000|2024-11-07 06:18:50|5940.63|5939.93|5940.63|5939.93|5940.63|5939.93|5940.63|5939.93|14
1730960350000|2024-11-07 06:19:10|5940.75|5940.05|5940.63|5939.93|5940.75|5940.05|5940.63|5939.93|9
1730960360000|2024-11-07 06:19:20|5940.88|5940.18|5940.88|5940.18|5940.88|5940.18|5940.88|5940.18|9
1730960370000|2024-11-07 06:19:30|5940.75|5940.05|5940.75|5940.05|5940.88|5940.18|5940.63|5939.93|20
1730960380000|2024-11-07 06:19:40|5940.88|5940.18|5940.88|5940.18|5940.88|5940.18|5940.88|5940.18|3
1730960400000|2024-11-07 06:20:00|5941|5940.3|5940.88|5940.18|5941|5940.3|5940.63|5939.93|25
1730960410000|2024-11-07 06:20:10|5941|5940.3|5941|5940.3|5941.13|5940.43|5941|5940.3|16
1730960420000|2024-11-07 06:20:20|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|0
1730960440000|2024-11-07 06:20:40|||||||||5
1730960450000|2024-11-07 06:20:50|||||||||4
1730960460000|2024-11-07 06:21:00|5940.88|5940.18|5941.13|5940.43|5941.13|5940.43|5940.88|5940.18|28
1730960490000|2024-11-07 06:21:30|5940.88|5940.18|5941|5940.3|5941|5940.3|5940.88|5940.18|9
1730960500000|2024-11-07 06:21:40|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|1
1730960510000|2024-11-07 06:21:50|5941.25|5940.55|5941.38|5940.68|5941.38|5940.68|5941.13|5940.43|9
1730960520000|2024-11-07 06:22:00|5941.63|5940.93|5941.63|5940.93|5941.63|5940.93|5941.63|5940.93|5
1730960530000|2024-11-07 06:22:10|5941.75|5941.05|5942.13|5941.43|5942.13|5941.43|5941.75|5941.05|20
1730960540000|2024-11-07 06:22:20|5942.38|5941.68|5942.63|5941.93|5942.63|5941.93|5942.38|5941.68|21
1730960550000|2024-11-07 06:22:30|5942.5|5941.8|5942.38|5941.68|5942.63|5941.93|5942.38|5941.68|26
1730960570000|2024-11-07 06:22:50|5942.5|5941.8|5942.38|5941.68|5942.63|5941.93|5942.38|5941.68|6
1730960580000|2024-11-07 06:23:00|5942.5|5941.8|5942.38|5941.68|5942.63|5941.93|5942.38|5941.68|22
1730960590000|2024-11-07 06:23:10|5942.13|5941.43|5942.38|5941.68|5942.38|5941.68|5942.13|5941.43|4
1730960600000|2024-11-07 06:23:20|5942.63|5941.93|5942.63|5941.93|5942.63|5941.93|5942.63|5941.93|3
1730960610000|2024-11-07 06:23:30|||||||||6
1730960620000|2024-11-07 06:23:40|5942.75|5942.05|5942.63|5941.93|5942.75|5942.05|5942.63|5941.93|21
1730960630000|2024-11-07 06:23:50|5942.75|5942.05|5942.63|5941.93|5942.75|5942.05|5942.63|5941.93|5
1730960640000|2024-11-07 06:24:00|5942.88|5942.18|5942.88|5942.18|5942.88|5942.18|5942.88|5942.18|13
1730960650000|2024-11-07 06:24:10|5943|5942.3|5943.13|5942.43|5943.13|5942.43|5943|5942.3|25
1730960660000|2024-11-07 06:24:20|5943.25|5942.55|5942.88|5942.18|5943.38|5942.68|5942.88|5942.18|15
1730960670000|2024-11-07 06:24:30|5943|5942.3|5942.63|5941.93|5943.13|5942.43|5942.63|5941.93|14
1730960680000|2024-11-07 06:24:40|5942.75|5942.05|5943.13|5942.43|5943.13|5942.43|5942.75|5942.05|17
1730960690000|2024-11-07 06:24:50|5942.88|5942.18|5943|5942.3|5943.13|5942.43|5942.88|5942.18|14
1730960700000|2024-11-07 06:25:00|5943.13|5942.43|5943.13|5942.43|5943.13|5942.43|5942.88|5942.18|12
1730960710000|2024-11-07 06:25:10|5942.88|5942.18|5942.88|5942.18|5942.88|5942.18|5942.88|5942.18|4
1730960720000|2024-11-07 06:25:20|5942.75|5942.05|5942.63|5941.93|5942.75|5942.05|5942.63|5941.93|4
1730960730000|2024-11-07 06:25:30|5942.5|5941.8|5942.38|5941.68|5942.5|5941.8|5942.38|5941.68|23
1730960740000|2024-11-07 06:25:40|5942.5|5941.8|5942.38|5941.68|5942.63|5941.93|5942.38|5941.68|14
1730960750000|2024-11-07 06:25:50|||||||||1
1730960760000|2024-11-07 06:26:00|5942.5|5941.8|5942.88|5942.18|5943.13|5942.43|5942.5|5941.8|19
1730960770000|2024-11-07 06:26:10|5943|5942.3|5943.13|5942.43|5943.38|5942.68|5943|5942.3|29
1730960780000|2024-11-07 06:26:20|5943.25|5942.55|5943.13|5942.43|5943.38|5942.68|5943.13|5942.43|9
1730960790000|2024-11-07 06:26:30|||||||||7
1730960800000|2024-11-07 06:26:40|5943.25|5942.55|5943.38|5942.68|5943.38|5942.68|5943.13|5942.43|29
1730960810000|2024-11-07 06:26:50|5943.5|5942.8|5943.63|5942.93|5943.63|5942.93|5943.38|5942.68|16
1730960820000|2024-11-07 06:27:00|5943.88|5943.18|5943.63|5942.93|5943.88|5943.18|5943.38|5942.68|86
1730960830000|2024-11-07 06:27:10|5943.5|5942.8|5943.63|5942.93|5943.63|5942.93|5943.38|5942.68|1
1730960840000|2024-11-07 06:27:20|5943.5|5942.8|5943.63|5942.93|5943.63|5942.93|5943.38|5942.68|11
1730960850000|2024-11-07 06:27:30|||||||||11
1730960860000|2024-11-07 06:27:40|||||||||1
1730960870000|2024-11-07 06:27:50|5943.5|5942.8|5943.63|5942.93|5943.63|5942.93|5943.38|5942.68|16
1730960880000|2024-11-07 06:28:00|5943.5|5942.8|5943.63|5942.93|5943.63|5942.93|5943.38|5942.68|8
1730960890000|2024-11-07 06:28:10|5943.5|5942.8|5943.38|5942.68|5943.63|5942.93|5943.38|5942.68|21
1730960900000|2024-11-07 06:28:20|||||||||7
1730960910000|2024-11-07 06:28:30|||||||||4
1730960920000|2024-11-07 06:28:40|5943.5|5942.8|5943.63|5942.93|5943.88|5943.18|5943.5|5942.8|36
1730960940000|2024-11-07 06:29:00|5943.5|5942.8|5943.5|5942.8|5943.63|5942.93|5943.38|5942.68|22
1730960950000|2024-11-07 06:29:10|5943.38|5942.68|5943.5|5942.8|5943.63|5942.93|5943.38|5942.68|9
1730960960000|2024-11-07 06:29:20|5943.63|5942.93|5943.63|5942.93|5943.63|5942.93|5943.63|5942.93|0
1730960970000|2024-11-07 06:29:30|5943.5|5942.8|5943.38|5942.68|5943.63|5942.93|5943.38|5942.68|26
1730960990000|2024-11-07 06:29:50|5943.63|5942.93|5943.63|5942.93|5943.63|5942.93|5943.5|5942.8|15
1730961000000|2024-11-07 06:30:00|5943.38|5942.68|5943.38|5942.68|5943.63|5942.93|5943.25|5942.55|58
1730961010000|2024-11-07 06:30:10|5943.25|5942.55|5943.63|5942.93|5943.63|5942.93|5943.13|5942.43|5
1730961020000|2024-11-07 06:30:20|5943.38|5942.68|5943.5|5942.8|5943.5|5942.8|5943.38|5942.68|15
1730961030000|2024-11-07 06:30:30|5943.38|5942.68|5943.13|5942.43|5943.38|5942.68|5943.13|5942.43|3
1730961040000|2024-11-07 06:30:40|5943.25|5942.55|5943.13|5942.43|5943.38|5942.68|5943.13|5942.43|12
1730961050000|2024-11-07 06:30:50|5943.38|5942.68|5943.13|5942.43|5943.38|5942.68|5943.13|5942.43|31
1730961060000|2024-11-07 06:31:00|5942.88|5942.18|5942.88|5942.18|5942.88|5942.18|5942.63|5941.93|23
1730961070000|2024-11-07 06:31:10|5942.63|5941.93|5942.63|5941.93|5942.63|5941.93|5942.63|5941.93|12
1730961080000|2024-11-07 06:31:20|5942.38|5941.68|5942.63|5941.93|5942.63|5941.93|5942.38|5941.68|27
1730961100000|2024-11-07 06:31:40|5942.5|5941.8|5942.63|5941.93|5942.63|5941.93|5942.5|5941.8|18
1730961110000|2024-11-07 06:31:50|5942.38|5941.68|5942.13|5941.43|5942.38|5941.68|5942.13|5941.43|12
1730961120000|2024-11-07 06:32:00|5942.25|5941.55|5942.25|5941.55|5942.38|5941.68|5942.25|5941.55|25
1730961130000|2024-11-07 06:32:10|5942.38|5941.68|5942.38|5941.68|5942.38|5941.68|5942.13|5941.43|8
1730961140000|2024-11-07 06:32:20|5942.25|5941.55|5942.13|5941.43|5942.25|5941.55|5942.13|5941.43|12
1730961150000|2024-11-07 06:32:30|||||||||1
1730961160000|2024-11-07 06:32:40|||||||||1
1730961180000|2024-11-07 06:33:00|5942.38|5941.68|5942.63|5941.93|5942.88|5942.18|5942.38|5941.68|41
1730961190000|2024-11-07 06:33:10|||||||||5
1730961200000|2024-11-07 06:33:20|5942.88|5942.18|5942.38|5941.68|5942.88|5942.18|5942.38|5941.68|10
1730961210000|2024-11-07 06:33:30|5942.13|5941.43|5942.13|5941.43|5942.13|5941.43|5942.13|5941.43|4
1730961220000|2024-11-07 06:33:40|5942|5941.3|5941.88|5941.18|5942|5941.3|5941.88|5941.18|6
1730961230000|2024-11-07 06:33:50|5942|5941.3|5942.13|5941.43|5942.13|5941.43|5942|5941.3|5
1730961240000|2024-11-07 06:34:00|5942|5941.3|5941.88|5941.18|5942|5941.3|5941.88|5941.18|6
1730961250000|2024-11-07 06:34:10|5941.75|5941.05|5941.75|5941.05|5941.88|5941.18|5941.63|5940.93|22
1730961260000|2024-11-07 06:34:20|5941.88|5941.18|5941.88|5941.18|5941.88|5941.18|5941.63|5940.93|3
1730961270000|2024-11-07 06:34:30|5941.75|5941.05|5941.63|5940.93|5941.75|5941.05|5941.63|5940.93|6
1730961280000|2024-11-07 06:34:40|||||||||1
1730961290000|2024-11-07 06:34:50|5941.38|5940.68|5941.38|5940.68|5941.38|5940.68|5941.38|5940.68|10
1730961300000|2024-11-07 06:35:00|5941.25|5940.55|5941.13|5940.43|5941.25|5940.55|5941.13|5940.43|15
1730961310000|2024-11-07 06:35:10|5941|5940.3|5941|5940.3|5941|5940.3|5940.88|5940.18|22
1730961320000|2024-11-07 06:35:20|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|5940.88|5940.18|4
1730961340000|2024-11-07 06:35:40|||||||||8
1730961350000|2024-11-07 06:35:50|5941.25|5940.55|5941.63|5940.93|5941.63|5940.93|5941.25|5940.55|12
1730961360000|2024-11-07 06:36:00|5941.75|5941.05|5941.63|5940.93|5941.88|5941.18|5941.63|5940.93|27
1730961370000|2024-11-07 06:36:10|5941.75|5941.05|5941.75|5941.05|5941.88|5941.18|5941.75|5941.05|5
1730961380000|2024-11-07 06:36:20|5941.88|5941.18|5941.5|5940.8|5941.88|5941.18|5941.5|5940.8|12
1730961390000|2024-11-07 06:36:30|5941.38|5940.68|5941.38|5940.68|5941.38|5940.68|5941.38|5940.68|0
1730961400000|2024-11-07 06:36:40|||||||||2
1730961420000|2024-11-07 06:37:00|5941.5|5940.8|5941.63|5940.93|5941.63|5940.93|5941.38|5940.68|19
1730961430000|2024-11-07 06:37:10|5941.88|5941.18|5941.88|5941.18|5941.88|5941.18|5941.88|5941.18|7
1730961440000|2024-11-07 06:37:20|5941.63|5940.93|5941.63|5940.93|5941.63|5940.93|5941.63|5940.93|10
1730961450000|2024-11-07 06:37:30|5941.5|5940.8|5941.13|5940.43|5941.5|5940.8|5941.13|5940.43|12
1730961460000|2024-11-07 06:37:40|5941.25|5940.55|5941.38|5940.68|5941.38|5940.68|5941.25|5940.55|11
1730961480000|2024-11-07 06:38:00|5941.5|5940.8|5941.38|5940.68|5941.5|5940.8|5941.38|5940.68|18
1730961490000|2024-11-07 06:38:10|5941.5|5940.8|5941.38|5940.68|5941.63|5940.93|5941.38|5940.68|2
1730961500000|2024-11-07 06:38:20|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|12
1730961510000|2024-11-07 06:38:30|5941|5940.3|5941|5940.3|5941.13|5940.43|5941|5940.3|8
1730961520000|2024-11-07 06:38:40|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|5941|5940.3|6
1730961530000|2024-11-07 06:38:50|5941|5940.3|5940.88|5940.18|5941.13|5940.43|5940.88|5940.18|10
1730961540000|2024-11-07 06:39:00|5941.13|5940.43|5940.88|5940.18|5941.13|5940.43|5940.88|5940.18|13
1730961550000|2024-11-07 06:39:10|5940.75|5940.05|5940.63|5939.93|5940.75|5940.05|5940.63|5939.93|18
1730961560000|2024-11-07 06:39:20|5940.75|5940.05|5940.88|5940.18|5941.13|5940.43|5940.75|5940.05|14
1730961570000|2024-11-07 06:39:30|5941|5940.3|5941.13|5940.43|5941.13|5940.43|5940.88|5940.18|9
1730961580000|2024-11-07 06:39:40|5941|5940.3|5940.88|5940.18|5941|5940.3|5940.88|5940.18|5
1730961590000|2024-11-07 06:39:50|5941|5940.3|5940.88|5940.18|5941|5940.3|5940.88|5940.18|11
1730961600000|2024-11-07 06:40:00|5940.75|5940.05|5940.63|5939.93|5940.75|5940.05|5940.63|5939.93|14
1730961610000|2024-11-07 06:40:10|5940.75|5940.05|5940.63|5939.93|5941.13|5940.43|5940.63|5939.93|37
1730961620000|2024-11-07 06:40:20|||||||||35
1730961630000|2024-11-07 06:40:30|5940.75|5940.05|5940.63|5939.93|5940.88|5940.18|5940.63|5939.93|32
1730961640000|2024-11-07 06:40:40|5940.38|5939.68|5940.63|5939.93|5940.63|5939.93|5940.38|5939.68|9
1730961650000|2024-11-07 06:40:50|5940.38|5939.68|5940.38|5939.68|5940.38|5939.68|5940.38|5939.68|22
1730961660000|2024-11-07 06:41:00|5940.25|5939.55|5940.38|5939.68|5940.38|5939.68|5940.13|5939.43|25
1730961670000|2024-11-07 06:41:10|5940.63|5939.93|5940.63|5939.93|5940.63|5939.93|5940.63|5939.93|3
1730961680000|2024-11-07 06:41:20|5940.5|5939.8|5940.38|5939.68|5940.5|5939.8|5940.38|5939.68|13
1730961690000|2024-11-07 06:41:30|5940.13|5939.43|5939.88|5939.18|5940.38|5939.68|5939.88|5939.18|32
1730961700000|2024-11-07 06:41:40|5940.13|5939.43|5940.63|5939.93|5940.63|5939.93|5940.13|5939.43|19
1730961710000|2024-11-07 06:41:50|5940.88|5940.18|5940.63|5939.93|5940.88|5940.18|5940.63|5939.93|14
1730961720000|2024-11-07 06:42:00|5940.75|5940.05|5940.88|5940.18|5940.88|5940.18|5940.63|5939.93|17
1730961730000|2024-11-07 06:42:10|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|12
1730961740000|2024-11-07 06:42:20|5941.25|5940.55|5941.13|5940.43|5941.25|5940.55|5941.13|5940.43|13
1730961750000|2024-11-07 06:42:30|5940.88|5940.18|5940.88|5940.18|5941|5940.3|5940.63|5939.93|15
1730961760000|2024-11-07 06:42:40|5940.75|5940.05|5940.63|5939.93|5940.75|5940.05|5940.63|5939.93|1
1730961780000|2024-11-07 06:43:00|5940.5|5939.8|5940.63|5939.93|5940.63|5939.93|5940.5|5939.8|5
1730961790000|2024-11-07 06:43:10|5940.88|5940.18|5940.63|5939.93|5940.88|5940.18|5940.63|5939.93|15
1730961800000|2024-11-07 06:43:20|||||||||1
1730961810000|2024-11-07 06:43:30|||||||||2
1730961820000|2024-11-07 06:43:40|5940.75|5940.05|5940.88|5940.18|5940.88|5940.18|5940.75|5940.05|9
1730961830000|2024-11-07 06:43:50|5941.13|5940.43|5940.88|5940.18|5941.13|5940.43|5940.88|5940.18|12
1730961840000|2024-11-07 06:44:00|5941.13|5940.43|5940.63|5939.93|5941.13|5940.43|5940.63|5939.93|11
1730961850000|2024-11-07 06:44:10|5940.75|5940.05|5940.88|5940.18|5940.88|5940.18|5940.75|5940.05|6
1730961860000|2024-11-07 06:44:20|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|5940.88|5940.18|15
1730961870000|2024-11-07 06:44:30|5941.25|5940.55|5941.25|5940.55|5941.25|5940.55|5941.25|5940.55|13
1730961880000|2024-11-07 06:44:40|5941.38|5940.68|5941.63|5940.93|5941.63|5940.93|5941.38|5940.68|33
1730961890000|2024-11-07 06:44:50|5941.75|5941.05|5941.88|5941.18|5941.88|5941.18|5941.75|5941.05|18
1730961900000|2024-11-07 06:45:00|5942|5941.3|5942|5941.3|5942.13|5941.43|5941.88|5941.18|32
1730961910000|2024-11-07 06:45:10|5942.13|5941.43|5942.13|5941.43|5942.13|5941.43|5941.88|5941.18|4
1730961920000|2024-11-07 06:45:20|5942.38|5941.68|5942.38|5941.68|5942.38|5941.68|5942.38|5941.68|23
1730961930000|2024-11-07 06:45:30|||||||||1
1730961940000|2024-11-07 06:45:40|5942.25|5941.55|5942.25|5941.55|5942.25|5941.55|5942.25|5941.55|12
1730961950000|2024-11-07 06:45:50|5942.13|5941.43|5942.13|5941.43|5942.13|5941.43|5942.13|5941.43|1
1730961960000|2024-11-07 06:46:00|5942.38|5941.68|5942.38|5941.68|5942.63|5941.93|5942.13|5941.43|47
1730961970000|2024-11-07 06:46:10|5942.25|5941.55|5942.13|5941.43|5942.38|5941.68|5942.13|5941.43|7
1730961980000|2024-11-07 06:46:20|5942.38|5941.68|5942.38|5941.68|5942.38|5941.68|5942.38|5941.68|38
1730961990000|2024-11-07 06:46:30|5942.25|5941.55|5941.63|5940.93|5942.25|5941.55|5941.63|5940.93|13
1730962000000|2024-11-07 06:46:40|||||||||5
1730962010000|2024-11-07 06:46:50|5941.5|5940.8|5941.38|5940.68|5941.63|5940.93|5941.38|5940.68|4
1730962020000|2024-11-07 06:47:00|5941.5|5940.8|5941.38|5940.68|5941.5|5940.8|5941.38|5940.68|1
1730962030000|2024-11-07 06:47:10|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|6
1730962040000|2024-11-07 06:47:20|5940.88|5940.18|5940.63|5939.93|5940.88|5940.18|5940.63|5939.93|9
1730962050000|2024-11-07 06:47:30|5940.5|5939.8|5940.63|5939.93|5940.63|5939.93|5940.5|5939.8|19
1730962060000|2024-11-07 06:47:40|5940.5|5939.8|5940.63|5939.93|5940.63|5939.93|5940.38|5939.68|5
1730962070000|2024-11-07 06:47:50|5940.5|5939.8|5940.63|5939.93|5940.63|5939.93|5940.5|5939.8|12
1730962090000|2024-11-07 06:48:10|||||||||37
1730962100000|2024-11-07 06:48:20|5940.5|5939.8|5940.5|5939.8|5940.63|5939.93|5940.5|5939.8|3
1730962110000|2024-11-07 06:48:30|5940.63|5939.93|5940.63|5939.93|5940.63|5939.93|5940.5|5939.8|7
1730962120000|2024-11-07 06:48:40|5940.88|5940.18|5940.88|5940.18|5940.88|5940.18|5940.75|5940.05|4
1730962140000|2024-11-07 06:49:00|||||||||2
1730962150000|2024-11-07 06:49:10|5940.63|5939.93|5940.63|5939.93|5940.63|5939.93|5940.63|5939.93|6
1730962160000|2024-11-07 06:49:20|5940.75|5940.05|5940.38|5939.68|5940.75|5940.05|5940.25|5939.55|30
1730962190000|2024-11-07 06:49:50|5940.25|5939.55|5940.38|5939.68|5940.38|5939.68|5940.13|5939.43|5
1730962200000|2024-11-07 06:50:00|5940.25|5939.55|5940.63|5939.93|5940.63|5939.93|5940.25|5939.55|22
1730962210000|2024-11-07 06:50:10|5940.88|5940.18|5940.63|5939.93|5940.88|5940.18|5940.63|5939.93|19
1730962220000|2024-11-07 06:50:20|5940.75|5940.05|5940.75|5940.05|5940.88|5940.18|5940.63|5939.93|11
1730962230000|2024-11-07 06:50:30|5940.63|5939.93|5940.88|5940.18|5940.88|5940.18|5940.38|5939.68|22
1730962240000|2024-11-07 06:50:40|5940.75|5940.05|5940.63|5939.93|5940.75|5940.05|5940.63|5939.93|15
1730962260000|2024-11-07 06:51:00|5940.75|5940.05|5941.13|5940.43|5941.13|5940.43|5940.75|5940.05|48
1730962280000|2024-11-07 06:51:20|5941|5940.3|5941|5940.3|5941|5940.3|5940.88|5940.18|18
1730962290000|2024-11-07 06:51:30|5941.13|5940.43|5940.88|5940.18|5941.25|5940.55|5940.88|5940.18|23
1730962300000|2024-11-07 06:51:40|5941|5940.3|5941.13|5940.43|5941.13|5940.43|5941|5940.3|6
1730962310000|2024-11-07 06:51:50|||||||||12
1730962320000|2024-11-07 06:52:00|5941.25|5940.55|5941.38|5940.68|5941.38|5940.68|5941.25|5940.55|15
1730962330000|2024-11-07 06:52:10|5941.25|5940.55|5941.13|5940.43|5941.25|5940.55|5941.13|5940.43|8
1730962340000|2024-11-07 06:52:20|5941.63|5940.93|5941.38|5940.68|5941.63|5940.93|5941.38|5940.68|34
1730962350000|2024-11-07 06:52:30|5941.25|5940.55|5941.38|5940.68|5941.38|5940.68|5941.13|5940.43|14
1730962360000|2024-11-07 06:52:40|5941.25|5940.55|5941.38|5940.68|5941.38|5940.68|5941.13|5940.43|21
1730962370000|2024-11-07 06:52:50|5941.63|5940.93|5941.38|5940.68|5941.63|5940.93|5941.38|5940.68|24
1730962380000|2024-11-07 06:53:00|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|7
1730962390000|2024-11-07 06:53:10|5941|5940.3|5941|5940.3|5941.13|5940.43|5940.88|5940.18|6
1730962400000|2024-11-07 06:53:20|5940.88|5940.18|5941.13|5940.43|5941.13|5940.43|5940.88|5940.18|7
1730962410000|2024-11-07 06:53:30|5940.88|5940.18|5940.63|5939.93|5940.88|5940.18|5940.63|5939.93|66
1730962430000|2024-11-07 06:53:50|5940.88|5940.18|5940.88|5940.18|5940.88|5940.18|5940.88|5940.18|57
1730962440000|2024-11-07 06:54:00|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|5940.88|5940.18|23
1730962460000|2024-11-07 06:54:20|5941.25|5940.55|5941.38|5940.68|5941.38|5940.68|5941.25|5940.55|9
1730962480000|2024-11-07 06:54:40|5941.13|5940.43|5941.38|5940.68|5941.38|5940.68|5941.13|5940.43|18
1730962490000|2024-11-07 06:54:50|5941.25|5940.55|5941.25|5940.55|5941.25|5940.55|5941.25|5940.55|5
1730962500000|2024-11-07 06:55:00|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|3
1730962510000|2024-11-07 06:55:10|5941.25|5940.55|5941.38|5940.68|5941.38|5940.68|5941.25|5940.55|7
1730962520000|2024-11-07 06:55:20|5941.63|5940.93|5941.38|5940.68|5941.63|5940.93|5941.38|5940.68|14
1730962530000|2024-11-07 06:55:30|5941.25|5940.55|5941.38|5940.68|5941.38|5940.68|5941.25|5940.55|9
1730962560000|2024-11-07 06:56:00|5941.25|5940.55|5941.25|5940.55|5941.38|5940.68|5941.13|5940.43|16
1730962570000|2024-11-07 06:56:10|5941.38|5940.68|5941.38|5940.68|5941.38|5940.68|5941.13|5940.43|2
1730962590000|2024-11-07 06:56:30|||||||||4
1730962600000|2024-11-07 06:56:40|||||||||1
1730962610000|2024-11-07 06:56:50|||||||||1
1730962630000|2024-11-07 06:57:10|5941.5|5940.8|5941.38|5940.68|5941.5|5940.8|5941.38|5940.68|14
1730962650000|2024-11-07 06:57:30|5941.5|5940.8|5941.38|5940.68|5941.5|5940.8|5941.25|5940.55|54
1730962670000|2024-11-07 06:57:50|5941.13|5940.43|5941.13|5940.43|5941.25|5940.55|5941.13|5940.43|7
1730962680000|2024-11-07 06:58:00|5941|5940.3|5940.88|5940.18|5941|5940.3|5940.88|5940.18|23
1730962690000|2024-11-07 06:58:10|5940.75|5940.05|5940.13|5939.43|5940.88|5940.18|5940.13|5939.43|187
1730962700000|2024-11-07 06:58:20|5940|5939.3|5939.88|5939.18|5940.13|5939.43|5939.88|5939.18|30
1730962710000|2024-11-07 06:58:30|5939.75|5939.05|5939.25|5938.55|5939.75|5939.05|5939.13|5938.43|54
1730962720000|2024-11-07 06:58:40|5939.13|5938.43|5939.63|5938.93|5939.63|5938.93|5939.13|5938.43|40
1730962730000|2024-11-07 06:58:50|||||||||5
1730962740000|2024-11-07 06:59:00|5939.75|5939.05|5940.13|5939.43|5940.13|5939.43|5939.63|5938.93|71
1730962750000|2024-11-07 06:59:10|5940|5939.3|5939.88|5939.18|5940|5939.3|5939.88|5939.18|14
1730962760000|2024-11-07 06:59:20|||||||||8
1730962770000|2024-11-07 06:59:30|||||||||1
1730962780000|2024-11-07 06:59:40|5939.63|5938.93|5939.63|5938.93|5939.63|5938.93|5939.63|5938.93|21
1730962790000|2024-11-07 06:59:50|5939.88|5939.18|5939.63|5938.93|5939.88|5939.18|5939.63|5938.93|9
1730962800000|2024-11-07 07:00:00|5939.88|5939.18|5940.13|5939.43|5940.13|5939.43|5939.88|5939.18|44
1730962810000|2024-11-07 07:00:10|5939.88|5939.18|5939.75|5939.05|5940.13|5939.43|5939.63|5938.93|41
1730962820000|2024-11-07 07:00:20|5939.88|5939.18|5939.88|5939.18|5939.88|5939.18|5939.63|5938.93|7
1730962830000|2024-11-07 07:00:30|5939.75|5939.05|5939.63|5938.93|5939.75|5939.05|5939.63|5938.93|6
1730962840000|2024-11-07 07:00:40|5939.38|5938.68|5939.38|5938.68|5939.38|5938.68|5939.38|5938.68|13
1730962850000|2024-11-07 07:00:50|5939.25|5938.55|5939.13|5938.43|5939.25|5938.55|5939|5938.3|22
1730962860000|2024-11-07 07:01:00|5939|5938.3|5938.88|5938.18|5939|5938.3|5938.88|5938.18|14
1730962870000|2024-11-07 07:01:10|5938.63|5937.93|5938.88|5938.18|5938.88|5938.18|5938.63|5937.93|51
1730962880000|2024-11-07 07:01:20|5938.75|5938.05|5938.88|5938.18|5938.88|5938.18|5938.63|5937.93|6
1730962890000|2024-11-07 07:01:30|5939|5938.3|5938.63|5937.93|5939.13|5938.43|5938.63|5937.93|14
1730962900000|2024-11-07 07:01:40|5938.75|5938.05|5938.63|5937.93|5938.88|5938.18|5938.63|5937.93|20
1730962910000|2024-11-07 07:01:50|5938.5|5937.8|5937.88|5937.18|5938.5|5937.8|5937.88|5937.18|35
1730962920000|2024-11-07 07:02:00|5937.75|5937.05|5937.13|5936.43|5937.88|5937.18|5937.13|5936.43|75
1730962930000|2024-11-07 07:02:10|5937.25|5936.55|5937.38|5936.68|5937.63|5936.93|5937.25|5936.55|46
1730962940000|2024-11-07 07:02:20|5937.5|5936.8|5937.63|5936.93|5937.63|5936.93|5937.38|5936.68|10
1730962950000|2024-11-07 07:02:30|5937.88|5937.18|5938.13|5937.43|5938.13|5937.43|5937.75|5937.05|28
1730962960000|2024-11-07 07:02:40|5938.38|5937.68|5938.38|5937.68|5938.38|5937.68|5938.38|5937.68|36
1730962970000|2024-11-07 07:02:50|5938.25|5937.55|5938.38|5937.68|5938.38|5937.68|5937.88|5937.18|22
1730962980000|2024-11-07 07:03:00|5938.25|5937.55|5937.38|5936.68|5938.25|5937.55|5937.38|5936.68|17
1730962990000|2024-11-07 07:03:10|5937.25|5936.55|5937.38|5936.68|5937.38|5936.68|5937.13|5936.43|9
1730963000000|2024-11-07 07:03:20|5937.63|5936.93|5937.13|5936.43|5937.63|5936.93|5937.13|5936.43|38
1730963010000|2024-11-07 07:03:30|5937|5936.3|5937.38|5936.68|5937.38|5936.68|5936.88|5936.18|38
1730963020000|2024-11-07 07:03:40|5937.25|5936.55|5937.13|5936.43|5937.25|5936.55|5937.13|5936.43|11
1730963030000|2024-11-07 07:03:50|5937.25|5936.55|5937.63|5936.93|5937.63|5936.93|5937.25|5936.55|24
1730963040000|2024-11-07 07:04:00|5937.88|5937.18|5937.88|5937.18|5937.88|5937.18|5937.75|5937.05|76
1730963050000|2024-11-07 07:04:10|||||||||11
1730963060000|2024-11-07 07:04:20|5938.13|5937.43|5938.13|5937.43|5938.13|5937.43|5937.88|5937.18|13
1730963070000|2024-11-07 07:04:30|||||||||2
1730963080000|2024-11-07 07:04:40|5938.25|5937.55|5938.13|5937.43|5938.25|5937.55|5938.13|5937.43|16
1730963090000|2024-11-07 07:04:50|5937.88|5937.18|5937.88|5937.18|5937.88|5937.18|5937.88|5937.18|5
1730963100000|2024-11-07 07:05:00|5938.13|5937.43|5937.88|5937.18|5938.13|5937.43|5937.88|5937.18|12
1730963110000|2024-11-07 07:05:10|5937.63|5936.93|5937.13|5936.43|5937.63|5936.93|5937.13|5936.43|27
1730963120000|2024-11-07 07:05:20|5937|5936.3|5937.13|5936.43|5937.13|5936.43|5936.88|5936.18|6
1730963130000|2024-11-07 07:05:30|5937|5936.3|5937.38|5936.68|5937.63|5936.93|5937|5936.3|35
1730963140000|2024-11-07 07:05:40|5937.5|5936.8|5937.13|5936.43|5937.5|5936.8|5937.13|5936.43|6
1730963150000|2024-11-07 07:05:50|5937.25|5936.55|5937.63|5936.93|5937.63|5936.93|5937.25|5936.55|11
1730963160000|2024-11-07 07:06:00|5937.88|5937.18|5937.88|5937.18|5937.88|5937.18|5937.63|5936.93|9
1730963170000|2024-11-07 07:06:10|||||||||14
1730963180000|2024-11-07 07:06:20|5938.13|5937.43|5938.38|5937.68|5938.38|5937.68|5938.13|5937.43|38
1730963190000|2024-11-07 07:06:30|5938.13|5937.43|5938.38|5937.68|5938.5|5937.8|5938.13|5937.43|16
1730963200000|2024-11-07 07:06:40|5938.5|5937.8|5938.63|5937.93|5938.75|5938.05|5938.5|5937.8|10
1730963210000|2024-11-07 07:06:50|5938.5|5937.8|5938.63|5937.93|5938.63|5937.93|5938.38|5937.68|17
1730963220000|2024-11-07 07:07:00|5938.5|5937.8|5938.88|5938.18|5938.88|5938.18|5938.38|5937.68|11
1730963230000|2024-11-07 07:07:10|||||||||4
1730963240000|2024-11-07 07:07:20|5939|5938.3|5939.13|5938.43|5939.13|5938.43|5938.88|5938.18|21
1730963250000|2024-11-07 07:07:30|5939|5938.3|5939.13|5938.43|5939.13|5938.43|5938.88|5938.18|15
1730963260000|2024-11-07 07:07:40|5939|5938.3|5939.13|5938.43|5939.13|5938.43|5938.88|5938.18|1
1730963270000|2024-11-07 07:07:50|5939|5938.3|5939.13|5938.43|5939.13|5938.43|5939|5938.3|9
1730963280000|2024-11-07 07:08:00|5939.25|5938.55|5939.63|5938.93|5939.63|5938.93|5939.25|5938.55|26
1730963290000|2024-11-07 07:08:10|5939.75|5939.05|5939.38|5938.68|5939.88|5939.18|5939.38|5938.68|47
1730963300000|2024-11-07 07:08:20|5939.5|5938.8|5939.38|5938.68|5939.88|5939.18|5939.38|5938.68|35
1730963310000|2024-11-07 07:08:30|5939.5|5938.8|5939.13|5938.43|5939.5|5938.8|5939.13|5938.43|22
1730963320000|2024-11-07 07:08:40|5938.88|5938.18|5938.88|5938.18|5939.13|5938.43|5938.88|5938.18|30
1730963330000|2024-11-07 07:08:50|||||||||12
1730963340000|2024-11-07 07:09:00|5939|5938.3|5939.13|5938.43|5939.13|5938.43|5938.88|5938.18|14
1730963350000|2024-11-07 07:09:10|5939|5938.3|5938.38|5937.68|5939|5938.3|5938.38|5937.68|11
1730963360000|2024-11-07 07:09:20|5938.5|5937.8|5938.88|5938.18|5939.13|5938.43|5938.38|5937.68|31
1730963370000|2024-11-07 07:09:30|||||||||13
1730963380000|2024-11-07 07:09:40|5939.13|5938.43|5939.13|5938.43|5939.13|5938.43|5939.13|5938.43|11
1730963390000|2024-11-07 07:09:50|5939|5938.3|5938.88|5938.18|5939.13|5938.43|5938.88|5938.18|5
1730963400000|2024-11-07 07:10:00|5939.13|5938.43|5938.88|5938.18|5939.13|5938.43|5938.88|5938.18|16
1730963410000|2024-11-07 07:10:10|5938.63|5937.93|5938.63|5937.93|5938.63|5937.93|5938.63|5937.93|12
1730963420000|2024-11-07 07:10:20|5938.5|5937.8|5938.63|5937.93|5938.63|5937.93|5938.5|5937.8|8
1730963430000|2024-11-07 07:10:30|5938.38|5937.68|5938.63|5937.93|5938.63|5937.93|5938.38|5937.68|18
1730963440000|2024-11-07 07:10:40|5938.75|5938.05|5938.63|5937.93|5938.75|5938.05|5938.5|5937.8|36
1730963450000|2024-11-07 07:10:50|5938.5|5937.8|5939.13|5938.43|5939.13|5938.43|5938.5|5937.8|9
1730963460000|2024-11-07 07:11:00|5939|5938.3|5938.38|5937.68|5939|5938.3|5938.38|5937.68|38
1730963470000|2024-11-07 07:11:10|5938.25|5937.55|5938.25|5937.55|5938.38|5937.68|5938.25|5937.55|16
1730963480000|2024-11-07 07:11:20|5938.38|5937.68|5938.38|5937.68|5938.38|5937.68|5938.38|5937.68|7
1730963490000|2024-11-07 07:11:30|5938.25|5937.55|5938.38|5937.68|5938.38|5937.68|5938.13|5937.43|7
1730963500000|2024-11-07 07:11:40|5938.25|5937.55|5938.38|5937.68|5938.63|5937.93|5938.13|5937.43|36
1730963510000|2024-11-07 07:11:50|5938.25|5937.55|5938.13|5937.43|5938.25|5937.55|5938.13|5937.43|11
1730963520000|2024-11-07 07:12:00|5938.25|5937.55|5938.13|5937.43|5938.38|5937.68|5938.13|5937.43|15
1730963530000|2024-11-07 07:12:10|5938|5937.3|5938.13|5937.43|5938.13|5937.43|5938|5937.3|22
1730963540000|2024-11-07 07:12:20|5937.88|5937.18|5938.5|5937.8|5938.5|5937.8|5937.88|5937.18|46
1730963550000|2024-11-07 07:12:30|5938.63|5937.93|5938.38|5937.68|5938.63|5937.93|5938.38|5937.68|19
1730963560000|2024-11-07 07:12:40|5938.5|5937.8|5938.13|5937.43|5938.63|5937.93|5938.13|5937.43|37
1730963570000|2024-11-07 07:12:50|5938.38|5937.68|5938.38|5937.68|5938.63|5937.93|5938.25|5937.55|27
1730963580000|2024-11-07 07:13:00|5938.13|5937.43|5938.13|5937.43|5938.13|5937.43|5938.13|5937.43|12
1730963590000|2024-11-07 07:13:10|5938.38|5937.68|5938.75|5938.05|5938.75|5938.05|5938.25|5937.55|14
1730963600000|2024-11-07 07:13:20|5938.88|5938.18|5939.13|5938.43|5939.13|5938.43|5938.88|5938.18|8
1730963610000|2024-11-07 07:13:30|5939.25|5938.55|5939.13|5938.43|5939.38|5938.68|5939|5938.3|43
1730963620000|2024-11-07 07:13:40|5938.88|5938.18|5939.13|5938.43|5939.13|5938.43|5938.88|5938.18|13
1730963630000|2024-11-07 07:13:50|||||||||1
1730963640000|2024-11-07 07:14:00|5938.88|5938.18|5938.63|5937.93|5938.88|5938.18|5938.63|5937.93|28
1730963650000|2024-11-07 07:14:10|5938.38|5937.68|5938.13|5937.43|5938.38|5937.68|5938.13|5937.43|2
1730963660000|2024-11-07 07:14:20|5938.25|5937.55|5937.88|5937.18|5938.25|5937.55|5937.88|5937.18|20
1730963670000|2024-11-07 07:14:30|5938.13|5937.43|5938.38|5937.68|5938.5|5937.8|5938.13|5937.43|15
1730963680000|2024-11-07 07:14:40|5938.5|5937.8|5938.38|5937.68|5938.5|5937.8|5938.38|5937.68|16
1730963690000|2024-11-07 07:14:50|5938.25|5937.55|5938.38|5937.68|5938.38|5937.68|5938.25|5937.55|4
1730963700000|2024-11-07 07:15:00|5938.5|5937.8|5938.88|5938.18|5938.88|5938.18|5938.38|5937.68|15
1730963710000|2024-11-07 07:15:10|5939|5938.3|5938.5|5937.8|5939|5938.3|5938.5|5937.8|13
1730963720000|2024-11-07 07:15:20|5938.63|5937.93|5938.88|5938.18|5938.88|5938.18|5938.5|5937.8|13
1730963730000|2024-11-07 07:15:30|5938.75|5938.05|5938.88|5938.18|5938.88|5938.18|5938.63|5937.93|15
1730963740000|2024-11-07 07:15:40|5938.75|5938.05|5939.13|5938.43|5939.13|5938.43|5938.75|5938.05|2
1730963750000|2024-11-07 07:15:50|5938.88|5938.18|5939.13|5938.43|5939.13|5938.43|5938.88|5938.18|11
1730963770000|2024-11-07 07:16:10|5939.25|5938.55|5939.25|5938.55|5939.25|5938.55|5939.25|5938.55|26
1730963780000|2024-11-07 07:16:20|5939.13|5938.43|5939.13|5938.43|5939.25|5938.55|5938.88|5938.18|29
1730963790000|2024-11-07 07:16:30|5939|5938.3|5939.13|5938.43|5939.13|5938.43|5938.88|5938.18|2
1730963800000|2024-11-07 07:16:40|||||||||8
1730963820000|2024-11-07 07:17:00|5938.88|5938.18|5938.63|5937.93|5938.88|5938.18|5938.63|5937.93|20
1730963830000|2024-11-07 07:17:10|5938.5|5937.8|5938.38|5937.68|5938.63|5937.93|5938.38|5937.68|40
1730963840000|2024-11-07 07:17:20|||||||||2
1730963850000|2024-11-07 07:17:30|5938.63|5937.93|5938.63|5937.93|5938.63|5937.93|5938.63|5937.93|13
1730963870000|2024-11-07 07:17:50|5938.75|5938.05|5938.63|5937.93|5938.88|5938.18|5938.63|5937.93|9
1730963880000|2024-11-07 07:18:00|5938.75|5938.05|5938.88|5938.18|5939.13|5938.43|5938.75|5938.05|20
1730963890000|2024-11-07 07:18:10|5938.75|5938.05|5938.38|5937.68|5938.88|5938.18|5938.38|5937.68|14
1730963900000|2024-11-07 07:18:20|5938.13|5937.43|5938.13|5937.43|5938.13|5937.43|5938|5937.3|12
1730963910000|2024-11-07 07:18:30|5938|5937.3|5938|5937.3|5938.13|5937.43|5938|5937.3|3
1730963920000|2024-11-07 07:18:40|5938.13|5937.43|5938.63|5937.93|5938.88|5938.18|5938.13|5937.43|22
1730963930000|2024-11-07 07:18:50|5938.5|5937.8|5937.88|5937.18|5938.5|5937.8|5937.88|5937.18|4
1730963940000|2024-11-07 07:19:00|5937.75|5937.05|5938.13|5937.43|5938.13|5937.43|5937.75|5937.05|16
1730963950000|2024-11-07 07:19:10|5938|5937.3|5938.63|5937.93|5938.63|5937.93|5937.88|5937.18|37
1730963960000|2024-11-07 07:19:20|5938.75|5938.05|5938.63|5937.93|5938.88|5938.18|5938.63|5937.93|3
1730963970000|2024-11-07 07:19:30|5938.75|5938.05|5938.63|5937.93|5938.75|5938.05|5938.63|5937.93|0
1730963980000|2024-11-07 07:19:40|5938.38|5937.68|5938.38|5937.68|5938.5|5937.8|5938.38|5937.68|19
1730963990000|2024-11-07 07:19:50|5938.5|5937.8|5938.63|5937.93|5938.63|5937.93|5938.38|5937.68|3
1730964000000|2024-11-07 07:20:00|5938.88|5938.18|5938.88|5938.18|5938.88|5938.18|5938.63|5937.93|7
1730964010000|2024-11-07 07:20:10|5939.13|5938.43|5939.13|5938.43|5939.13|5938.43|5939.13|5938.43|7
1730964020000|2024-11-07 07:20:20|5939.38|5938.68|5939.63|5938.93|5939.63|5938.93|5939.38|5938.68|38
1730964030000|2024-11-07 07:20:30|5939.75|5939.05|5939.88|5939.18|5939.88|5939.18|5939.75|5939.05|36
1730964040000|2024-11-07 07:20:40|5939.63|5938.93|5939.75|5939.05|5939.88|5939.18|5939.63|5938.93|25
1730964050000|2024-11-07 07:20:50|5939.63|5938.93|5940.13|5939.43|5940.13|5939.43|5939.63|5938.93|7
1730964060000|2024-11-07 07:21:00|5940|5939.3|5940.38|5939.68|5940.38|5939.68|5939.88|5939.18|70
1730964070000|2024-11-07 07:21:10|5940.25|5939.55|5939.13|5938.43|5940.25|5939.55|5939.13|5938.43|117
1730964080000|2024-11-07 07:21:20|5939|5938.3|5938.88|5938.18|5939|5938.3|5938.88|5938.18|19
1730964090000|2024-11-07 07:21:30|5938.75|5938.05|5938.63|5937.93|5938.88|5938.18|5938.63|5937.93|46
1730964100000|2024-11-07 07:21:40|5938.13|5937.43|5937.88|5937.18|5938.13|5937.43|5937.88|5937.18|57
1730964110000|2024-11-07 07:21:50|5938.13|5937.43|5937.88|5937.18|5938.13|5937.43|5937.88|5937.18|5
1730964120000|2024-11-07 07:22:00|5938|5937.3|5938.13|5937.43|5938.13|5937.43|5937.88|5937.18|14
1730964130000|2024-11-07 07:22:10|5938.38|5937.68|5938.63|5937.93|5938.63|5937.93|5938.38|5937.68|57
1730964140000|2024-11-07 07:22:20|5938.38|5937.68|5938.13|5937.43|5938.63|5937.93|5938.13|5937.43|31
1730964150000|2024-11-07 07:22:30|5937.88|5937.18|5938.38|5937.68|5938.63|5937.93|5937.88|5937.18|88
1730964160000|2024-11-07 07:22:40|5938.5|5937.8|5936.88|5936.18|5938.5|5937.8|5936.88|5936.18|144
1730964170000|2024-11-07 07:22:50|5937|5936.3|5936.63|5935.93|5937|5936.3|5936.38|5935.68|59
1730964180000|2024-11-07 07:23:00|5936.38|5935.68|5935.88|5935.18|5936.38|5935.68|5935.88|5935.18|74
1730964190000|2024-11-07 07:23:10|5935.63|5934.93|5936.13|5935.43|5936.13|5935.43|5935.63|5934.93|92
1730964200000|2024-11-07 07:23:20|5936.38|5935.68|5935.75|5935.05|5936.63|5935.93|5935.75|5935.05|81
1730964210000|2024-11-07 07:23:30|5935.88|5935.18|5935.88|5935.18|5936|5935.3|5935.63|5934.93|24
1730964230000|2024-11-07 07:23:50|5935.63|5934.93|5935.38|5934.68|5935.63|5934.93|5935.38|5934.68|41
1730964240000|2024-11-07 07:24:00|5935.25|5934.55|5936.63|5935.93|5937|5936.3|5935.25|5934.55|160
1730964250000|2024-11-07 07:24:10|5936.5|5935.8|5937.25|5936.55|5937.38|5936.68|5936.5|5935.8|32
1730964260000|2024-11-07 07:24:20|5937.38|5936.68|5936.88|5936.18|5937.5|5936.8|5936.63|5935.93|87
1730964270000|2024-11-07 07:24:30|5936.38|5935.68|5935.63|5934.93|5936.38|5935.68|5935.5|5934.8|60
1730964280000|2024-11-07 07:24:40|||||||||24
1730964290000|2024-11-07 07:24:50|||||||||6
1730964300000|2024-11-07 07:25:00|5935.5|5934.8|5935.38|5934.68|5935.5|5934.8|5935.13|5934.43|42
1730964310000|2024-11-07 07:25:10|5935.13|5934.43|5935.13|5934.43|5935.38|5934.68|5935.13|5934.43|34
1730964320000|2024-11-07 07:25:20|||||||||1
1730964330000|2024-11-07 07:25:30|5935|5934.3|5935.13|5934.43|5935.13|5934.43|5935|5934.3|80
1730964340000|2024-11-07 07:25:40|5935|5934.3|5934.88|5934.18|5935.13|5934.43|5934.75|5934.05|10
1730964350000|2024-11-07 07:25:50|5934.63|5933.93|5935.38|5934.68|5935.38|5934.68|5934.63|5933.93|319
1730964360000|2024-11-07 07:26:00|5935.25|5934.55|5934.88|5934.18|5935.63|5934.93|5934.88|5934.18|123
1730964370000|2024-11-07 07:26:10|5935|5934.3|5934.88|5934.18|5935.38|5934.68|5934.63|5933.93|83
1730964380000|2024-11-07 07:26:20|5934.75|5934.05|5934.75|5934.05|5934.88|5934.18|5934.75|5934.05|3
1730964390000|2024-11-07 07:26:30|5934.88|5934.18|5934.13|5933.43|5934.88|5934.18|5934.13|5933.43|160
1730964400000|2024-11-07 07:26:40|5934|5933.3|5933.88|5933.18|5934.13|5933.43|5933.88|5933.18|22
1730964410000|2024-11-07 07:26:50|5934.13|5933.43|5934.25|5933.55|5934.63|5933.93|5934.13|5933.43|110
1730964420000|2024-11-07 07:27:00|5934.38|5933.68|5934.63|5933.93|5934.75|5934.05|5934.38|5933.68|14
1730964430000|2024-11-07 07:27:10|5934.5|5933.8|5934.13|5933.43|5934.63|5933.93|5934.13|5933.43|19
1730964440000|2024-11-07 07:27:20|5933.63|5932.93|5933.5|5932.8|5933.63|5932.93|5933.5|5932.8|109
1730964450000|2024-11-07 07:27:30|5933.63|5932.93|5933.88|5933.18|5933.88|5933.18|5933.38|5932.68|30
1730964460000|2024-11-07 07:27:40|5934.13|5933.43|5934|5933.3|5934.38|5933.68|5934|5933.3|32
1730964470000|2024-11-07 07:27:50|5933.88|5933.18|5933.63|5932.93|5934|5933.3|5933.63|5932.93|41
1730964480000|2024-11-07 07:28:00|5933.75|5933.05|5933.75|5933.05|5933.88|5933.18|5933.75|5933.05|21
1730964490000|2024-11-07 07:28:10|5933.88|5933.18|5933.75|5933.05|5933.88|5933.18|5933.75|5933.05|13
1730964500000|2024-11-07 07:28:20|5933.88|5933.18|5934.13|5933.43|5934.38|5933.68|5933.88|5933.18|26
1730964510000|2024-11-07 07:28:30|5933.75|5933.05|5933.13|5932.43|5934.13|5933.43|5933.13|5932.43|56
1730964520000|2024-11-07 07:28:40|5933|5932.3|5932.63|5931.93|5933|5932.3|5932.63|5931.93|34
1730964530000|2024-11-07 07:28:50|5932.38|5931.68|5932.13|5931.43|5932.38|5931.68|5932.13|5931.43|117
1730964540000|2024-11-07 07:29:00|5931.88|5931.18|5932.88|5932.18|5932.88|5932.18|5931.88|5931.18|97
1730964550000|2024-11-07 07:29:10|5932.75|5932.05|5932.38|5931.68|5932.88|5932.18|5932.38|5931.68|22
1730964560000|2024-11-07 07:29:20|5932.63|5931.93|5932.13|5931.43|5932.63|5931.93|5932.13|5931.43|33
1730964570000|2024-11-07 07:29:30|5932.38|5931.68|5932.38|5931.68|5932.38|5931.68|5932.38|5931.68|41
1730964580000|2024-11-07 07:29:40|5932.5|5931.8|5932.63|5931.93|5932.63|5931.93|5932.5|5931.8|10
1730964590000|2024-11-07 07:29:50|5932.38|5931.68|5932.38|5931.68|5932.38|5931.68|5932.13|5931.43|29
1730964600000|2024-11-07 07:30:00|5932.25|5931.55|5932.88|5932.18|5932.88|5932.18|5932.13|5931.43|41
1730964610000|2024-11-07 07:30:10|5932.75|5932.05|5932.63|5931.93|5932.88|5932.18|5932.63|5931.93|67
1730964620000|2024-11-07 07:30:20|5932.88|5932.18|5932.63|5931.93|5932.88|5932.18|5932.63|5931.93|44
1730964630000|2024-11-07 07:30:30|5932.88|5932.18|5932.88|5932.18|5933.13|5932.43|5932.88|5932.18|42
1730964640000|2024-11-07 07:30:40|5932.63|5931.93|5932.38|5931.68|5932.63|5931.93|5932.38|5931.68|29
1730964650000|2024-11-07 07:30:50|5932.5|5931.8|5932.88|5932.18|5933.13|5932.43|5932.5|5931.8|16
1730964660000|2024-11-07 07:31:00|5933|5932.3|5932.88|5932.18|5933|5932.3|5932.75|5932.05|8
1730964670000|2024-11-07 07:31:10|5933.13|5932.43|5933.63|5932.93|5933.88|5933.18|5933.13|5932.43|66
1730964680000|2024-11-07 07:31:20|5933.75|5933.05|5933.88|5933.18|5934.13|5933.43|5933.63|5932.93|27
1730964690000|2024-11-07 07:31:30|5933.75|5933.05|5933.63|5932.93|5934.13|5933.43|5933.38|5932.68|54
1730964700000|2024-11-07 07:31:40|||||||||4
1730964710000|2024-11-07 07:31:50|5933.88|5933.18|5934.13|5933.43|5934.13|5933.43|5933.88|5933.18|14
1730964720000|2024-11-07 07:32:00|5934.38|5933.68|5934.13|5933.43|5934.38|5933.68|5933.88|5933.18|37
1730964730000|2024-11-07 07:32:10|5934.25|5933.55|5933.88|5933.18|5934.25|5933.55|5933.88|5933.18|19
1730964740000|2024-11-07 07:32:20|5934|5933.3|5933.63|5932.93|5934|5933.3|5933.63|5932.93|13
1730964750000|2024-11-07 07:32:30|5933.38|5932.68|5933.88|5933.18|5933.88|5933.18|5933.38|5932.68|19
1730964760000|2024-11-07 07:32:40|5934|5933.3|5933.88|5933.18|5934|5933.3|5933.88|5933.18|15
1730964770000|2024-11-07 07:32:50|5934.13|5933.43|5934.13|5933.43|5934.25|5933.55|5934.13|5933.43|16
1730964780000|2024-11-07 07:33:00|5934.25|5933.55|5934.13|5933.43|5934.25|5933.55|5933.88|5933.18|21
1730964790000|2024-11-07 07:33:10|5934|5933.3|5933.88|5933.18|5934|5933.3|5933.88|5933.18|19
1730964800000|2024-11-07 07:33:20|5933.75|5933.05|5933.63|5932.93|5934.13|5933.43|5933.63|5932.93|36
1730964810000|2024-11-07 07:33:30|5933.38|5932.68|5933.63|5932.93|5933.63|5932.93|5933.13|5932.43|34
1730964820000|2024-11-07 07:33:40|5933.38|5932.68|5933.63|5932.93|5933.88|5933.18|5933.38|5932.68|48
1730964830000|2024-11-07 07:33:50|5933.75|5933.05|5932.38|5931.68|5933.75|5933.05|5932.38|5931.68|25
1730964840000|2024-11-07 07:34:00|5932.63|5931.93|5932.63|5931.93|5932.63|5931.93|5932.63|5931.93|17
1730964850000|2024-11-07 07:34:10|5932.75|5932.05|5932.88|5932.18|5933.13|5932.43|5932.75|5932.05|16
1730964860000|2024-11-07 07:34:20|5933.13|5932.43|5932.88|5932.18|5933.13|5932.43|5932.63|5931.93|25
1730964880000|2024-11-07 07:34:40|5932.75|5932.05|5932.63|5931.93|5932.88|5932.18|5932.63|5931.93|29
1730964890000|2024-11-07 07:34:50|5932.75|5932.05|5932.63|5931.93|5932.88|5932.18|5932.63|5931.93|20
1730964900000|2024-11-07 07:35:00|5932.75|5932.05|5932.63|5931.93|5932.88|5932.18|5932.63|5931.93|6
1730964910000|2024-11-07 07:35:10|5932.38|5931.68|5932.25|5931.55|5932.38|5931.68|5932.13|5931.43|25
1730964920000|2024-11-07 07:35:20|5932.13|5931.43|5932.63|5931.93|5932.63|5931.93|5932.13|5931.43|5
1730964930000|2024-11-07 07:35:30|5932.5|5931.8|5933|5932.3|5933.13|5932.43|5932.5|5931.8|28
1730964940000|2024-11-07 07:35:40|5933.13|5932.43|5933.13|5932.43|5933.13|5932.43|5933.13|5932.43|15
1730964950000|2024-11-07 07:35:50|5933.38|5932.68|5932.88|5932.18|5933.38|5932.68|5932.88|5932.18|19
1730964960000|2024-11-07 07:36:00|5933|5932.3|5933.13|5932.43|5933.13|5932.43|5932.88|5932.18|14
1730964970000|2024-11-07 07:36:10|5933|5932.3|5933|5932.3|5933.13|5932.43|5932.88|5932.18|12
1730964980000|2024-11-07 07:36:20|5932.88|5932.18|5933.13|5932.43|5933.13|5932.43|5932.75|5932.05|10
1730964990000|2024-11-07 07:36:30|5933|5932.3|5933.13|5932.43|5933.13|5932.43|5933|5932.3|10
1730965000000|2024-11-07 07:36:40|5932.88|5932.18|5933.38|5932.68|5933.38|5932.68|5932.88|5932.18|73
1730965010000|2024-11-07 07:36:50|||||||||3
1730965030000|2024-11-07 07:37:10|5933.5|5932.8|5933.63|5932.93|5933.63|5932.93|5933.38|5932.68|30
1730965040000|2024-11-07 07:37:20|5933.5|5932.8|5933.63|5932.93|5933.75|5933.05|5933.5|5932.8|26
1730965050000|2024-11-07 07:37:30|5933.88|5933.18|5933.88|5933.18|5934|5933.3|5933.88|5933.18|13
1730965060000|2024-11-07 07:37:40|5933.63|5932.93|5933.63|5932.93|5933.63|5932.93|5933.63|5932.93|4
1730965070000|2024-11-07 07:37:50|5933.75|5933.05|5934.13|5933.43|5934.13|5933.43|5933.63|5932.93|21
1730965080000|2024-11-07 07:38:00|5934.38|5933.68|5934.38|5933.68|5934.38|5933.68|5934.38|5933.68|26
1730965090000|2024-11-07 07:38:10|5934.5|5933.8|5934.38|5933.68|5934.63|5933.93|5934.38|5933.68|13
1730965100000|2024-11-07 07:38:20|5934.63|5933.93|5934.63|5933.93|5934.63|5933.93|5934.63|5933.93|2
1730965110000|2024-11-07 07:38:30|5934.38|5933.68|5934.38|5933.68|5934.38|5933.68|5934.38|5933.68|18
1730965120000|2024-11-07 07:38:40|5934.25|5933.55|5934.38|5933.68|5934.38|5933.68|5934.13|5933.43|22
1730965130000|2024-11-07 07:38:50|5934.13|5933.43|5934.5|5933.8|5934.5|5933.8|5934.13|5933.43|26
1730965140000|2024-11-07 07:39:00|5934.38|5933.68|5934.38|5933.68|5934.38|5933.68|5934.13|5933.43|39
1730965150000|2024-11-07 07:39:10|5934.25|5933.55|5934.13|5933.43|5934.25|5933.55|5934.13|5933.43|3
1730965160000|2024-11-07 07:39:20|5934.25|5933.55|5934.13|5933.43|5934.25|5933.55|5934.13|5933.43|2
1730965170000|2024-11-07 07:39:30|5934.38|5933.68|5934.63|5933.93|5934.63|5933.93|5934.25|5933.55|7
1730965180000|2024-11-07 07:39:40|5934.75|5934.05|5934.88|5934.18|5934.88|5934.18|5934.75|5934.05|0
1730965190000|2024-11-07 07:39:50|5934.75|5934.05|5934.5|5933.8|5934.75|5934.05|5934.5|5933.8|15
1730965200000|2024-11-07 07:40:00|5934.38|5933.68|5934.75|5934.05|5934.88|5934.18|5934.38|5933.68|23
1730965210000|2024-11-07 07:40:10|5934.88|5934.18|5934.38|5933.68|5935.13|5934.43|5934.38|5933.68|35
1730965220000|2024-11-07 07:40:20|5934.63|5933.93|5934.63|5933.93|5934.88|5934.18|5934.63|5933.93|15
1730965240000|2024-11-07 07:40:40|5934.75|5934.05|5935.13|5934.43|5935.25|5934.55|5934.75|5934.05|7
1730965260000|2024-11-07 07:41:00|5935.38|5934.68|5935.13|5934.43|5935.38|5934.68|5935.13|5934.43|31
1730965270000|2024-11-07 07:41:10|5935.38|5934.68|5935.38|5934.68|5935.38|5934.68|5935.38|5934.68|6
1730965280000|2024-11-07 07:41:20|5935.63|5934.93|5935.38|5934.68|5935.63|5934.93|5935.38|5934.68|15
1730965290000|2024-11-07 07:41:30|5935.13|5934.43|5935.38|5934.68|5935.38|5934.68|5935.13|5934.43|20
1730965300000|2024-11-07 07:41:40|5935.25|5934.55|5935|5934.3|5935.38|5934.68|5935|5934.3|7
1730965310000|2024-11-07 07:41:50|5934.88|5934.18|5935|5934.3|5935|5934.3|5934.88|5934.18|7
1730965320000|2024-11-07 07:42:00|5935.13|5934.43|5934.88|5934.18|5935.13|5934.43|5934.88|5934.18|3
1730965330000|2024-11-07 07:42:10|5934.75|5934.05|5935.13|5934.43|5935.13|5934.43|5934.75|5934.05|11
1730965350000|2024-11-07 07:42:30|5935.38|5934.68|5935.13|5934.43|5935.38|5934.68|5935.13|5934.43|29
1730965360000|2024-11-07 07:42:40|5935.25|5934.55|5935.38|5934.68|5935.38|5934.68|5935.13|5934.43|7
1730965370000|2024-11-07 07:42:50|5935.5|5934.8|5935.5|5934.8|5935.5|5934.8|5935.38|5934.68|16
1730965380000|2024-11-07 07:43:00|5935.63|5934.93|5935.88|5935.18|5935.88|5935.18|5935.63|5934.93|15
1730965400000|2024-11-07 07:43:20|5935.63|5934.93|5935.5|5934.8|5935.63|5934.93|5935.38|5934.68|40
1730965410000|2024-11-07 07:43:30|5935.63|5934.93|5935.63|5934.93|5935.63|5934.93|5935.38|5934.68|8
1730965420000|2024-11-07 07:43:40|5935.75|5935.05|5935.63|5934.93|5935.75|5935.05|5935.63|5934.93|23
1730965430000|2024-11-07 07:43:50|||||||||5
1730965440000|2024-11-07 07:44:00|||||||||1
1730965450000|2024-11-07 07:44:10|||||||||4
1730965460000|2024-11-07 07:44:20|5935.75|5935.05|5936.13|5935.43|5936.38|5935.68|5935.75|5935.05|48
1730965470000|2024-11-07 07:44:30|5936.25|5935.55|5936.25|5935.55|5936.25|5935.55|5936.25|5935.55|3
1730965480000|2024-11-07 07:44:40|5936.13|5935.43|5935.63|5934.93|5936.13|5935.43|5935.63|5934.93|26
1730965490000|2024-11-07 07:44:50|5935.5|5934.8|5935.88|5935.18|5935.88|5935.18|5935.38|5934.68|16
1730965500000|2024-11-07 07:45:00|5935.63|5934.93|5935.88|5935.18|5935.88|5935.18|5935.63|5934.93|34
1730965510000|2024-11-07 07:45:10|5935.75|5935.05|5935.38|5934.68|5935.75|5935.05|5935.38|5934.68|10
1730965520000|2024-11-07 07:45:20|5935.63|5934.93|5935.63|5934.93|5935.75|5935.05|5935.5|5934.8|14
1730965530000|2024-11-07 07:45:30|5936.13|5935.43|5936.13|5935.43|5936.13|5935.43|5935.88|5935.18|18
1730965540000|2024-11-07 07:45:40|5935.88|5935.18|5935.63|5934.93|5935.88|5935.18|5935.63|5934.93|9
1730965550000|2024-11-07 07:45:50|5935.75|5935.05|5936|5935.3|5936.13|5935.43|5935.75|5935.05|19
1730965560000|2024-11-07 07:46:00|5935.88|5935.18|5936.38|5935.68|5936.38|5935.68|5935.88|5935.18|32
1730965570000|2024-11-07 07:46:10|5936.13|5935.43|5936.38|5935.68|5936.38|5935.68|5936.13|5935.43|14
1730965580000|2024-11-07 07:46:20|5936.13|5935.43|5935.63|5934.93|5936.13|5935.43|5935.38|5934.68|43
1730965590000|2024-11-07 07:46:30|||||||||12
1730965600000|2024-11-07 07:46:40|5935.88|5935.18|5935.88|5935.18|5935.88|5935.18|5935.75|5935.05|6
1730965610000|2024-11-07 07:46:50|5935.63|5934.93|5935.63|5934.93|5935.63|5934.93|5935.63|5934.93|7
1730965620000|2024-11-07 07:47:00|5935.5|5934.8|5935.38|5934.68|5935.5|5934.8|5935.13|5934.43|30
1730965630000|2024-11-07 07:47:10|5935.25|5934.55|5934.63|5933.93|5935.38|5934.68|5934.63|5933.93|132
1730965640000|2024-11-07 07:47:20|||||||||3
1730965650000|2024-11-07 07:47:30|5934.75|5934.05|5934.88|5934.18|5934.88|5934.18|5934.63|5933.93|15
1730965660000|2024-11-07 07:47:40|5935|5934.3|5934.88|5934.18|5935.13|5934.43|5934.88|5934.18|6
1730965680000|2024-11-07 07:48:00|5935|5934.3|5935.63|5934.93|5935.63|5934.93|5935|5934.3|22
1730965690000|2024-11-07 07:48:10|5935.5|5934.8|5935.13|5934.43|5935.5|5934.8|5934.88|5934.18|15
1730965700000|2024-11-07 07:48:20|5935.38|5934.68|5935.13|5934.43|5935.38|5934.68|5935.13|5934.43|36
1730965710000|2024-11-07 07:48:30|5935|5934.3|5934.88|5934.18|5935.13|5934.43|5934.88|5934.18|8
1730965720000|2024-11-07 07:48:40|||||||||1
1730965730000|2024-11-07 07:48:50|5935|5934.3|5935.13|5934.43|5935.13|5934.43|5934.88|5934.18|16
1730965740000|2024-11-07 07:49:00|5935.25|5934.55|5935.63|5934.93|5935.63|5934.93|5935.25|5934.55|28
1730965750000|2024-11-07 07:49:10|||||||||5
1730965760000|2024-11-07 07:49:20|5935.38|5934.68|5935.38|5934.68|5935.38|5934.68|5935.13|5934.43|29
1730965770000|2024-11-07 07:49:30|5935.13|5934.43|5934.88|5934.18|5935.13|5934.43|5934.88|5934.18|23
1730965780000|2024-11-07 07:49:40|5934.63|5933.93|5935.13|5934.43|5935.13|5934.43|5934.63|5933.93|52
1730965790000|2024-11-07 07:49:50|5935|5934.3|5935.13|5934.43|5935.13|5934.43|5934.88|5934.18|7
1730965800000|2024-11-07 07:50:00|5935|5934.3|5934.63|5933.93|5935|5934.3|5934.63|5933.93|19
1730965810000|2024-11-07 07:50:10|5934.88|5934.18|5934.75|5934.05|5934.88|5934.18|5934.75|5934.05|21
1730965820000|2024-11-07 07:50:20|5934.63|5933.93|5934.63|5933.93|5934.63|5933.93|5934.63|5933.93|5
1730965830000|2024-11-07 07:50:30|||||||||2
1730965840000|2024-11-07 07:50:40|5934.88|5934.18|5934.88|5934.18|5934.88|5934.18|5934.88|5934.18|13
1730965850000|2024-11-07 07:50:50|5934.75|5934.05|5934.75|5934.05|5934.75|5934.05|5934.75|5934.05|31
1730965860000|2024-11-07 07:51:00|5934.88|5934.18|5934.88|5934.18|5934.88|5934.18|5934.5|5933.8|16
1730965870000|2024-11-07 07:51:10|5934.75|5934.05|5934.88|5934.18|5935|5934.3|5934.75|5934.05|9
1730965880000|2024-11-07 07:51:20|5935.13|5934.43|5934.38|5933.68|5935.13|5934.43|5934.38|5933.68|22
1730965890000|2024-11-07 07:51:30|5934.63|5933.93|5935.13|5934.43|5935.13|5934.43|5934.63|5933.93|12
1730965900000|2024-11-07 07:51:40|5935.38|5934.68|5935.38|5934.68|5935.5|5934.8|5935.38|5934.68|23
1730965910000|2024-11-07 07:51:50|5935.5|5934.8|5934.88|5934.18|5935.5|5934.8|5934.75|5934.05|33
1730965920000|2024-11-07 07:52:00|5935|5934.3|5935.25|5934.55|5935.38|5934.68|5934.88|5934.18|14
1730965930000|2024-11-07 07:52:10|5935.38|5934.68|5935.38|5934.68|5935.38|5934.68|5935.25|5934.55|14
1730965940000|2024-11-07 07:52:20|5935.63|5934.93|5935.63|5934.93|5935.63|5934.93|5935.63|5934.93|19
1730965960000|2024-11-07 07:52:40|5935.5|5934.8|5935.63|5934.93|5935.75|5935.05|5935.5|5934.8|34
1730965970000|2024-11-07 07:52:50|5935.5|5934.8|5935.63|5934.93|5935.63|5934.93|5935.5|5934.8|11
1730965980000|2024-11-07 07:53:00|5935.38|5934.68|5935.38|5934.68|5935.38|5934.68|5935.38|5934.68|6
1730965990000|2024-11-07 07:53:10|5935.13|5934.43|5935.13|5934.43|5935.13|5934.43|5935.13|5934.43|14
1730966010000|2024-11-07 07:53:30|5934.88|5934.18|5934.88|5934.18|5935.25|5934.55|5934.88|5934.18|24
1730966020000|2024-11-07 07:53:40|5934.75|5934.05|5934.63|5933.93|5934.75|5934.05|5934.63|5933.93|2
1730966030000|2024-11-07 07:53:50|5934.88|5934.18|5935.13|5934.43|5935.13|5934.43|5934.88|5934.18|29
1730966040000|2024-11-07 07:54:00|5934.88|5934.18|5934.88|5934.18|5935|5934.3|5934.88|5934.18|21
1730966050000|2024-11-07 07:54:10|5935.13|5934.43|5935.38|5934.68|5935.38|5934.68|5935.13|5934.43|19
1730966060000|2024-11-07 07:54:20|5935.5|5934.8|5935.63|5934.93|5935.88|5935.18|5935.38|5934.68|47
1730966070000|2024-11-07 07:54:30|5935.75|5935.05|5935.63|5934.93|5935.75|5935.05|5935.63|5934.93|87
1730966080000|2024-11-07 07:54:40|5935.75|5935.05|5936.13|5935.43|5936.13|5935.43|5935.63|5934.93|43
1730966090000|2024-11-07 07:54:50|5935.88|5935.18|5935.13|5934.43|5935.88|5935.18|5935.13|5934.43|68
1730966100000|2024-11-07 07:55:00|5935.25|5934.55|5935.63|5934.93|5935.63|5934.93|5935.25|5934.55|39
1730966120000|2024-11-07 07:55:20|5935.75|5935.05|5935.63|5934.93|5935.88|5935.18|5935.63|5934.93|27
1730966140000|2024-11-07 07:55:40|5935.75|5935.05|5935.38|5934.68|5935.88|5935.18|5935.38|5934.68|9
1730966150000|2024-11-07 07:55:50|||||||||3
1730966160000|2024-11-07 07:56:00|||||||||3
1730966170000|2024-11-07 07:56:10|5935.13|5934.43|5935.63|5934.93|5935.63|5934.93|5935.13|5934.43|41
1730966180000|2024-11-07 07:56:20|5935.5|5934.8|5935.38|5934.68|5935.5|5934.8|5935.38|5934.68|5
1730966190000|2024-11-07 07:56:30|5935.25|5934.55|5935.38|5934.68|5935.38|5934.68|5935.13|5934.43|12
1730966200000|2024-11-07 07:56:40|||||||||18
1730966210000|2024-11-07 07:56:50|||||||||1
1730966220000|2024-11-07 07:57:00|5935.63|5934.93|5935.38|5934.68|5935.63|5934.93|5935.38|5934.68|32
1730966230000|2024-11-07 07:57:10|5935.5|5934.8|5935.63|5934.93|5935.63|5934.93|5935.5|5934.8|8
1730966240000|2024-11-07 07:57:20|5935.5|5934.8|5935.38|5934.68|5935.5|5934.8|5935.13|5934.43|21
1730966250000|2024-11-07 07:57:30|5935.25|5934.55|5934.88|5934.18|5935.25|5934.55|5934.88|5934.18|35
1730966260000|2024-11-07 07:57:40|5935|5934.3|5934.63|5933.93|5935|5934.3|5934.38|5933.68|22
1730966270000|2024-11-07 07:57:50|5934.38|5933.68|5934.38|5933.68|5934.88|5934.18|5934.38|5933.68|19
1730966280000|2024-11-07 07:58:00|||||||||11
1730966290000|2024-11-07 07:58:10|5934.25|5933.55|5934.63|5933.93|5934.63|5933.93|5934.25|5933.55|24
1730966300000|2024-11-07 07:58:20|5934.5|5933.8|5934.25|5933.55|5934.5|5933.8|5934.25|5933.55|4
1730966310000|2024-11-07 07:58:30|5934.38|5933.68|5934.38|5933.68|5934.38|5933.68|5934.13|5933.43|10
1730966320000|2024-11-07 07:58:40|5934.5|5933.8|5934.13|5933.43|5934.5|5933.8|5934.13|5933.43|14
1730966330000|2024-11-07 07:58:50|5933.88|5933.18|5934.5|5933.8|5934.5|5933.8|5933.88|5933.18|32
1730966340000|2024-11-07 07:59:00|5934.63|5933.93|5934.63|5933.93|5934.63|5933.93|5934.38|5933.68|5
1730966350000|2024-11-07 07:59:10|5934.38|5933.68|5933.88|5933.18|5934.38|5933.68|5933.88|5933.18|49
1730966360000|2024-11-07 07:59:20|5933.75|5933.05|5933.88|5933.18|5933.88|5933.18|5933.63|5932.93|9
1730966370000|2024-11-07 07:59:30|5934.13|5933.43|5933.88|5933.18|5934.38|5933.68|5933.88|5933.18|44
1730966380000|2024-11-07 07:59:40|5934|5933.3|5933.88|5933.18|5934.13|5933.43|5933.88|5933.18|13
1730966390000|2024-11-07 07:59:50|5933.75|5933.05|5933.88|5933.18|5934.13|5933.43|5933.63|5932.93|71
1730966400000|2024-11-07 08:00:00|5934|5933.3|5934.13|5933.43|5934.63|5933.93|5933.88|5933.18|168
1730966410000|2024-11-07 08:00:10|5934.25|5933.55|5935|5934.3|5935.13|5934.43|5934.13|5933.43|144
1730966420000|2024-11-07 08:00:20|5935.13|5934.43|5935.38|5934.68|5935.63|5934.93|5935.13|5934.43|73
1730966430000|2024-11-07 08:00:30|5935.13|5934.43|5935.63|5934.93|5935.63|5934.93|5934.88|5934.18|72
1730966440000|2024-11-07 08:00:40|5935.5|5934.8|5935.63|5934.93|5935.63|5934.93|5935.38|5934.68|43
1730966450000|2024-11-07 08:00:50|5935.38|5934.68|5935.38|5934.68|5935.63|5934.93|5935.13|5934.43|73
1730966460000|2024-11-07 08:01:00|5935.13|5934.43|5934.63|5933.93|5935.63|5934.93|5934.63|5933.93|171
1730966470000|2024-11-07 08:01:10|5934.88|5934.18|5935.13|5934.43|5935.13|5934.43|5934.88|5934.18|106
1730966480000|2024-11-07 08:01:20|5935|5934.3|5935.38|5934.68|5935.38|5934.68|5934.88|5934.18|61
1730966490000|2024-11-07 08:01:30|5935.5|5934.8|5934.88|5934.18|5935.63|5934.93|5934.88|5934.18|71
1730966500000|2024-11-07 08:01:40|5934.63|5933.93|5935.13|5934.43|5935.13|5934.43|5934.63|5933.93|73
1730966510000|2024-11-07 08:01:50|5935|5934.3|5934.88|5934.18|5935.38|5934.68|5934.88|5934.18|55
1730966520000|2024-11-07 08:02:00|5935|5934.3|5933.88|5933.18|5935.13|5934.43|5933.88|5933.18|77
1730966530000|2024-11-07 08:02:10|5933.63|5932.93|5934.88|5934.18|5934.88|5934.18|5933.63|5932.93|83
1730966540000|2024-11-07 08:02:20|5934.63|5933.93|5934.63|5933.93|5934.88|5934.18|5934.63|5933.93|88
1730966550000|2024-11-07 08:02:30|5934.88|5934.18|5935.13|5934.43|5935.13|5934.43|5934.63|5933.93|59
1730966560000|2024-11-07 08:02:40|5935.25|5934.55|5935.13|5934.43|5935.38|5934.68|5935.13|5934.43|37
1730966570000|2024-11-07 08:02:50|5935|5934.3|5934.88|5934.18|5935|5934.3|5934.63|5933.93|75
1730966580000|2024-11-07 08:03:00|5934.63|5933.93|5933.88|5933.18|5934.63|5933.93|5933.88|5933.18|70
1730966590000|2024-11-07 08:03:10|5934.13|5933.43|5934.88|5934.18|5934.88|5934.18|5934.13|5933.43|81
1730966600000|2024-11-07 08:03:20|5935.25|5934.55|5935.88|5935.18|5935.88|5935.18|5935.13|5934.43|80
1730966610000|2024-11-07 08:03:30|5935.63|5934.93|5936.13|5935.43|5936.38|5935.68|5935.63|5934.93|104
1730966620000|2024-11-07 08:03:40|5936.38|5935.68|5936.38|5935.68|5936.38|5935.68|5935.88|5935.18|104
1730966630000|2024-11-07 08:03:50|5936.13|5935.43|5935.38|5934.68|5936.13|5935.43|5935.38|5934.68|130
1730966640000|2024-11-07 08:04:00|5935.13|5934.43|5934.63|5933.93|5935.13|5934.43|5934.63|5933.93|117
1730966650000|2024-11-07 08:04:10|5934.38|5933.68|5933.88|5933.18|5934.38|5933.68|5933.63|5932.93|91
1730966660000|2024-11-07 08:04:20|5934.38|5933.68|5934.88|5934.18|5935.13|5934.43|5934.38|5933.68|133
1730966670000|2024-11-07 08:04:30|5935|5934.3|5935.13|5934.43|5935.13|5934.43|5934.88|5934.18|56
1730966680000|2024-11-07 08:04:40|5935|5934.3|5935.13|5934.43|5935.13|5934.43|5934.88|5934.18|40
1730966690000|2024-11-07 08:04:50|5935.25|5934.55|5934.63|5933.93|5935.38|5934.68|5934.38|5933.68|47
1730966700000|2024-11-07 08:05:00|5934.5|5933.8|5933.88|5933.18|5934.63|5933.93|5933.88|5933.18|55
1730966710000|2024-11-07 08:05:10|5933.63|5932.93|5933.88|5933.18|5934.38|5933.68|5933.63|5932.93|102
1730966720000|2024-11-07 08:05:20|5934|5933.3|5934.38|5933.68|5934.38|5933.68|5933.88|5933.18|63
1730966730000|2024-11-07 08:05:30|5934.25|5933.55|5934.63|5933.93|5934.63|5933.93|5934.13|5933.43|100
1730966740000|2024-11-07 08:05:40|5934.5|5933.8|5935.38|5934.68|5935.38|5934.68|5934.38|5933.68|111
1730966750000|2024-11-07 08:05:50|5935.13|5934.43|5935.63|5934.93|5935.63|5934.93|5935.13|5934.43|138
1730966760000|2024-11-07 08:06:00|5935.88|5935.18|5935.88|5935.18|5936.13|5935.43|5935.88|5935.18|109
1730966770000|2024-11-07 08:06:10|5936.13|5935.43|5936.13|5935.43|5936.13|5935.43|5935.88|5935.18|86
1730966780000|2024-11-07 08:06:20|5936|5935.3|5935.88|5935.18|5936|5935.3|5935.38|5934.68|180
1730966790000|2024-11-07 08:06:30|5935.75|5935.05|5936.88|5936.18|5936.88|5936.18|5935.63|5934.93|141
1730966800000|2024-11-07 08:06:40|5937|5936.3|5937.63|5936.93|5937.63|5936.93|5937|5936.3|127
1730966810000|2024-11-07 08:06:50|5937.88|5937.18|5938.38|5937.68|5938.38|5937.68|5937.88|5937.18|176
1730966820000|2024-11-07 08:07:00|5938.25|5937.55|5938.13|5937.43|5938.38|5937.68|5938.13|5937.43|109
1730966830000|2024-11-07 08:07:10|5937.88|5937.18|5937.63|5936.93|5937.88|5937.18|5937.38|5936.68|126
1730966840000|2024-11-07 08:07:20|5937.75|5937.05|5938.38|5937.68|5938.38|5937.68|5937.63|5936.93|56
1730966850000|2024-11-07 08:07:30|5938.88|5938.18|5939.13|5938.43|5939.38|5938.68|5938.88|5938.18|135
1730966860000|2024-11-07 08:07:40|5938.88|5938.18|5938.38|5937.68|5938.88|5938.18|5938.38|5937.68|79
1730966870000|2024-11-07 08:07:50|5938.5|5937.8|5938.13|5937.43|5938.63|5937.93|5938.13|5937.43|35
1730966880000|2024-11-07 08:08:00|5938|5937.3|5938.88|5938.18|5938.88|5938.18|5938|5937.3|92
1730966890000|2024-11-07 08:08:10|5939|5938.3|5939.38|5938.68|5939.38|5938.68|5939|5938.3|109
1730966900000|2024-11-07 08:08:20|5939.13|5938.43|5939.38|5938.68|5939.63|5938.93|5939.13|5938.43|90
1730966910000|2024-11-07 08:08:30|5939.25|5938.55|5939.88|5939.18|5939.88|5939.18|5939.25|5938.55|62
1730966920000|2024-11-07 08:08:40|5940|5939.3|5940.38|5939.68|5940.38|5939.68|5940|5939.3|63
1730966930000|2024-11-07 08:08:50|5940.5|5939.8|5939.88|5939.18|5940.63|5939.93|5939.88|5939.18|99
1730966940000|2024-11-07 08:09:00|5940.13|5939.43|5940.63|5939.93|5940.63|5939.93|5940.13|5939.43|62
1730966950000|2024-11-07 08:09:10|5940.75|5940.05|5940.88|5940.18|5940.88|5940.18|5940.63|5939.93|55
1730966960000|2024-11-07 08:09:20|5940.75|5940.05|5940.63|5939.93|5940.88|5940.18|5940.63|5939.93|68
1730966970000|2024-11-07 08:09:30|5940.38|5939.68|5940.13|5939.43|5940.38|5939.68|5940.13|5939.43|55
1730966980000|2024-11-07 08:09:40|5940.25|5939.55|5940.38|5939.68|5940.38|5939.68|5940.25|5939.55|39
1730966990000|2024-11-07 08:09:50|5940.63|5939.93|5940.25|5939.55|5940.63|5939.93|5940.25|5939.55|42
1730967000000|2024-11-07 08:10:00|5940.38|5939.68|5940.5|5939.8|5940.63|5939.93|5939.63|5938.93|146
1730967010000|2024-11-07 08:10:10|5940.63|5939.93|5940.38|5939.68|5940.63|5939.93|5940.38|5939.68|51
1730967020000|2024-11-07 08:10:20|5940.25|5939.55|5940.38|5939.68|5940.38|5939.68|5940.25|5939.55|42
1730967030000|2024-11-07 08:10:30|5940.5|5939.8|5940.63|5939.93|5940.88|5940.18|5940.5|5939.8|68
1730967040000|2024-11-07 08:10:40|5940.38|5939.68|5939.63|5938.93|5940.38|5939.68|5939.63|5938.93|78
1730967050000|2024-11-07 08:10:50|5939.38|5938.68|5939.63|5938.93|5939.63|5938.93|5939.38|5938.68|81
1730967060000|2024-11-07 08:11:00|5939.5|5938.8|5938.38|5937.68|5939.5|5938.8|5938.38|5937.68|104
1730967070000|2024-11-07 08:11:10|5938.13|5937.43|5937.63|5936.93|5938.38|5937.68|5937.63|5936.93|142
1730967080000|2024-11-07 08:11:20|5937.5|5936.8|5937.13|5936.43|5937.5|5936.8|5937.13|5936.43|72
1730967090000|2024-11-07 08:11:30|5936.88|5936.18|5937.38|5936.68|5937.38|5936.68|5936.63|5935.93|105
1730967100000|2024-11-07 08:11:40|5937.13|5936.43|5937.63|5936.93|5937.75|5937.05|5937.13|5936.43|71
1730967110000|2024-11-07 08:11:50|5937.5|5936.8|5938.13|5937.43|5938.63|5937.93|5937.5|5936.8|99
1730967120000|2024-11-07 08:12:00|5938.25|5937.55|5939.13|5938.43|5939.38|5938.68|5938.25|5937.55|102
1730967130000|2024-11-07 08:12:10|5939|5938.3|5939.38|5938.68|5939.38|5938.68|5938.88|5938.18|33
1730967140000|2024-11-07 08:12:20|5939.5|5938.8|5939.38|5938.68|5939.5|5938.8|5939.38|5938.68|41
1730967150000|2024-11-07 08:12:30|5939.13|5938.43|5938.63|5937.93|5939.13|5938.43|5938.38|5937.68|60
1730967160000|2024-11-07 08:12:40|5938.5|5937.8|5938.13|5937.43|5938.63|5937.93|5937.75|5937.05|68
1730967170000|2024-11-07 08:12:50|5938.38|5937.68|5938.38|5937.68|5938.38|5937.68|5938.25|5937.55|22
1730967180000|2024-11-07 08:13:00|5938.5|5937.8|5938.38|5937.68|5938.63|5937.93|5938.38|5937.68|39
1730967190000|2024-11-07 08:13:10|5938.5|5937.8|5938.13|5937.43|5938.63|5937.93|5938.13|5937.43|50
1730967200000|2024-11-07 08:13:20|5938.25|5937.55|5937.88|5937.18|5938.38|5937.68|5937.88|5937.18|39
1730967210000|2024-11-07 08:13:30|5937.63|5936.93|5937.88|5937.18|5937.88|5937.18|5937.63|5936.93|57
1730967220000|2024-11-07 08:13:40|5938|5937.3|5938.13|5937.43|5938.13|5937.43|5938|5937.3|10
1730967230000|2024-11-07 08:13:50|5937.88|5937.18|5937.38|5936.68|5937.88|5937.18|5937.38|5936.68|37
1730967240000|2024-11-07 08:14:00|5937.25|5936.55|5937.13|5936.43|5937.38|5936.68|5937.13|5936.43|51
1730967250000|2024-11-07 08:14:10|5936.88|5936.18|5937.13|5936.43|5937.13|5936.43|5936.63|5935.93|42
1730967260000|2024-11-07 08:14:20|5937.38|5936.68|5937.38|5936.68|5937.38|5936.68|5937.25|5936.55|20
1730967270000|2024-11-07 08:14:30|5937.5|5936.8|5936.63|5935.93|5937.63|5936.93|5936.5|5935.8|93
1730967280000|2024-11-07 08:14:40|5936.5|5935.8|5937.13|5936.43|5937.25|5936.55|5936.38|5935.68|62
1730967290000|2024-11-07 08:14:50|5937|5936.3|5937.13|5936.43|5937.13|5936.43|5936.88|5936.18|41
1730967300000|2024-11-07 08:15:00|5937.38|5936.68|5938.13|5937.43|5938.13|5937.43|5937.38|5936.68|118
1730967310000|2024-11-07 08:15:10|5938|5937.3|5937.88|5937.18|5938.38|5937.68|5937.88|5937.18|110
1730967320000|2024-11-07 08:15:20|5937.63|5936.93|5937.63|5936.93|5937.75|5937.05|5937.38|5936.68|76
1730967330000|2024-11-07 08:15:30|5937.88|5937.18|5937.38|5936.68|5938.13|5937.43|5937.13|5936.43|73
1730967340000|2024-11-07 08:15:40|5937.63|5936.93|5938.63|5937.93|5938.88|5938.18|5937.38|5936.68|92
1730967350000|2024-11-07 08:15:50|5938.5|5937.8|5938.38|5937.68|5938.88|5938.18|5938.38|5937.68|54
1730967360000|2024-11-07 08:16:00|5938.13|5937.43|5938.38|5937.68|5938.88|5938.18|5938.13|5937.43|128
1730967370000|2024-11-07 08:16:10|5938.5|5937.8|5938.63|5937.93|5938.63|5937.93|5938.5|5937.8|6
1730967380000|2024-11-07 08:16:20|5938.38|5937.68|5938.38|5937.68|5938.63|5937.93|5938.38|5937.68|80
1730967390000|2024-11-07 08:16:30|5938.5|5937.8|5938.38|5937.68|5938.5|5937.8|5938.13|5937.43|41
1730967400000|2024-11-07 08:16:40|5938.25|5937.55|5939.38|5938.68|5939.38|5938.68|5938.25|5937.55|91
1730967410000|2024-11-07 08:16:50|5939.63|5938.93|5939.88|5939.18|5940.13|5939.43|5939.63|5938.93|66
1730967420000|2024-11-07 08:17:00|5940|5939.3|5939.63|5938.93|5940.13|5939.43|5939.13|5938.43|67
1730967430000|2024-11-07 08:17:10|5939.88|5939.18|5938.88|5938.18|5939.88|5939.18|5938.88|5938.18|110
1730967440000|2024-11-07 08:17:20|5938.75|5938.05|5939.38|5938.68|5939.38|5938.68|5938.75|5938.05|60
1730967450000|2024-11-07 08:17:30|5939.63|5938.93|5940.13|5939.43|5940.13|5939.43|5939.63|5938.93|98
1730967460000|2024-11-07 08:17:40|5940|5939.3|5939.63|5938.93|5940|5939.3|5939.63|5938.93|15
1730967470000|2024-11-07 08:17:50|5939.38|5938.68|5939.38|5938.68|5939.38|5938.68|5939.13|5938.43|28
1730967480000|2024-11-07 08:18:00|5939.63|5938.93|5939.25|5938.55|5939.63|5938.93|5939.13|5938.43|62
1730967490000|2024-11-07 08:18:10|5939.13|5938.43|5939.13|5938.43|5939.38|5938.68|5938.88|5938.18|60
1730967500000|2024-11-07 08:18:20|5939.38|5938.68|5939.38|5938.68|5939.5|5938.8|5939.13|5938.43|54
1730967510000|2024-11-07 08:18:30|5939.25|5938.55|5939.38|5938.68|5939.38|5938.68|5939.13|5938.43|55
1730967520000|2024-11-07 08:18:40|5939.25|5938.55|5938.88|5938.18|5939.38|5938.68|5938.75|5938.05|84
1730967530000|2024-11-07 08:18:50|5939|5938.3|5939.38|5938.68|5939.38|5938.68|5939|5938.3|62
1730967540000|2024-11-07 08:19:00|5939.25|5938.55|5939.38|5938.68|5939.5|5938.8|5938.63|5937.93|81
1730967550000|2024-11-07 08:19:10|5939.5|5938.8|5939.38|5938.68|5939.63|5938.93|5939.13|5938.43|40
1730967560000|2024-11-07 08:19:20|5939.5|5938.8|5939.38|5938.68|5939.5|5938.8|5939.13|5938.43|39
1730967570000|2024-11-07 08:19:30|5939.63|5938.93|5939.88|5939.18|5940.13|5939.43|5939.63|5938.93|54
1730967580000|2024-11-07 08:19:40|5940|5939.3|5940.38|5939.68|5940.38|5939.68|5939.88|5939.18|66
1730967590000|2024-11-07 08:19:50|5940.63|5939.93|5940.63|5939.93|5940.63|5939.93|5940.63|5939.93|43
1730967600000|2024-11-07 08:20:00|5940.5|5939.8|5940.88|5940.18|5940.88|5940.18|5940.25|5939.55|83
1730967610000|2024-11-07 08:20:10|5940.75|5940.05|5940.63|5939.93|5940.75|5940.05|5940.38|5939.68|105
1730967620000|2024-11-07 08:20:20|5940.88|5940.18|5940.88|5940.18|5940.88|5940.18|5940.63|5939.93|44
1730967630000|2024-11-07 08:20:30|5941|5940.3|5940.88|5940.18|5941.13|5940.43|5940.88|5940.18|86
1730967640000|2024-11-07 08:20:40|5940.63|5939.93|5940.88|5940.18|5940.88|5940.18|5940.5|5939.8|35
1730967650000|2024-11-07 08:20:50|5940.75|5940.05|5940.88|5940.18|5941.13|5940.43|5940.63|5939.93|49
1730967660000|2024-11-07 08:21:00|5940.63|5939.93|5940.5|5939.8|5940.63|5939.93|5940.13|5939.43|64
1730967670000|2024-11-07 08:21:10|5940.38|5939.68|5940.63|5939.93|5940.63|5939.93|5940.38|5939.68|27
1730967680000|2024-11-07 08:21:20|5940.38|5939.68|5940.38|5939.68|5940.38|5939.68|5940.38|5939.68|11
1730967690000|2024-11-07 08:21:30|5940.5|5939.8|5940.63|5939.93|5940.63|5939.93|5940.5|5939.8|34
1730967700000|2024-11-07 08:21:40|5940.75|5940.05|5940.63|5939.93|5940.88|5940.18|5940.63|5939.93|47
1730967710000|2024-11-07 08:21:50|5940.5|5939.8|5940.63|5939.93|5941.13|5940.43|5940.5|5939.8|40
1730967720000|2024-11-07 08:22:00|5940.88|5940.18|5940.75|5940.05|5940.88|5940.18|5940.63|5939.93|47
1730967730000|2024-11-07 08:22:10|5940.88|5940.18|5940.88|5940.18|5941.13|5940.43|5940.75|5940.05|66
1730967740000|2024-11-07 08:22:20|5941|5940.3|5941.13|5940.43|5941.13|5940.43|5941|5940.3|9
1730967750000|2024-11-07 08:22:30|5941.25|5940.55|5941.38|5940.68|5941.38|5940.68|5941.25|5940.55|31
1730967760000|2024-11-07 08:22:40|5941.63|5940.93|5941.63|5940.93|5941.88|5941.18|5941.63|5940.93|102
1730967770000|2024-11-07 08:22:50|5941.75|5941.05|5941.75|5941.05|5941.88|5941.18|5941.75|5941.05|36
1730967780000|2024-11-07 08:23:00|5941.88|5941.18|5942.38|5941.68|5942.38|5941.68|5941.88|5941.18|118
1730967790000|2024-11-07 08:23:10|5942.13|5941.43|5942.13|5941.43|5942.38|5941.68|5941.88|5941.18|71
1730967800000|2024-11-07 08:23:20|5942|5941.3|5942.13|5941.43|5942.13|5941.43|5941.88|5941.18|45
1730967810000|2024-11-07 08:23:30|5942|5941.3|5941.63|5940.93|5942.13|5941.43|5941.63|5940.93|42
1730967820000|2024-11-07 08:23:40|||||||||13
1730967830000|2024-11-07 08:23:50|5941.5|5940.8|5941.13|5940.43|5941.5|5940.8|5941.13|5940.43|48
1730967840000|2024-11-07 08:24:00|5940.88|5940.18|5940.63|5939.93|5940.88|5940.18|5940.63|5939.93|72
1730967850000|2024-11-07 08:24:10|5940.75|5940.05|5941.38|5940.68|5941.38|5940.68|5940.75|5940.05|84
1730967860000|2024-11-07 08:24:20|5941.63|5940.93|5941.63|5940.93|5941.88|5941.18|5941.38|5940.68|101
1730967870000|2024-11-07 08:24:30|5941.75|5941.05|5941.38|5940.68|5941.88|5941.18|5941.38|5940.68|25
1730967880000|2024-11-07 08:24:40|5941.5|5940.8|5941.88|5941.18|5941.88|5941.18|5941.5|5940.8|9
1730967890000|2024-11-07 08:24:50|5942|5941.3|5942.13|5941.43|5942.13|5941.43|5942|5941.3|34
1730967900000|2024-11-07 08:25:00|5942.38|5941.68|5942.13|5941.43|5942.38|5941.68|5942.13|5941.43|39
1730967910000|2024-11-07 08:25:10|5942.25|5941.55|5942.13|5941.43|5942.38|5941.68|5942.13|5941.43|6
1730967920000|2024-11-07 08:25:20|5941.88|5941.18|5942|5941.3|5942|5941.3|5941.88|5941.18|23
1730967930000|2024-11-07 08:25:30|5941.88|5941.18|5941.88|5941.18|5941.88|5941.18|5941.88|5941.18|4
1730967940000|2024-11-07 08:25:40|5941.75|5941.05|5941.75|5941.05|5941.88|5941.18|5941.63|5940.93|26
1730967950000|2024-11-07 08:25:50|5941.88|5941.18|5941.5|5940.8|5941.88|5941.18|5941.25|5940.55|51
1730967960000|2024-11-07 08:26:00|5941.63|5940.93|5941.88|5941.18|5942.13|5941.43|5941.5|5940.8|37
1730967970000|2024-11-07 08:26:10|5942|5941.3|5941.88|5941.18|5942.13|5941.43|5941.88|5941.18|56
1730967980000|2024-11-07 08:26:20|5942|5941.3|5942.13|5941.43|5942.13|5941.43|5941.88|5941.18|32
1730967990000|2024-11-07 08:26:30|5942.88|5942.18|5943.13|5942.43|5943.13|5942.43|5942.88|5942.18|77
1730968000000|2024-11-07 08:26:40|5943.25|5942.55|5943.38|5942.68|5943.38|5942.68|5943.13|5942.43|52
1730968010000|2024-11-07 08:26:50|5943.25|5942.55|5943.13|5942.43|5943.38|5942.68|5943.13|5942.43|24
1730968020000|2024-11-07 08:27:00|5943.25|5942.55|5943.38|5942.68|5943.38|5942.68|5943.13|5942.43|38
1730968030000|2024-11-07 08:27:10|5943.25|5942.55|5943.63|5942.93|5943.63|5942.93|5943.13|5942.43|27
1730968040000|2024-11-07 08:27:20|5943.38|5942.68|5943.38|5942.68|5943.38|5942.68|5943.38|5942.68|17
1730968050000|2024-11-07 08:27:30|5943.5|5942.8|5943.63|5942.93|5943.63|5942.93|5943.5|5942.8|31
1730968060000|2024-11-07 08:27:40|5943.5|5942.8|5943.63|5942.93|5943.63|5942.93|5943.5|5942.8|11
1730968070000|2024-11-07 08:27:50|5943.38|5942.68|5943.63|5942.93|5943.63|5942.93|5943.38|5942.68|51
1730968080000|2024-11-07 08:28:00|5943.5|5942.8|5943.63|5942.93|5943.63|5942.93|5943.38|5942.68|56
1730968090000|2024-11-07 08:28:10|5943.5|5942.8|5943.38|5942.68|5943.5|5942.8|5943.38|5942.68|19
1730968100000|2024-11-07 08:28:20|5943.63|5942.93|5943.88|5943.18|5943.88|5943.18|5943.63|5942.93|69
1730968110000|2024-11-07 08:28:30|5943.63|5942.93|5944.13|5943.43|5944.13|5943.43|5943.63|5942.93|62
1730968120000|2024-11-07 08:28:40|5944.38|5943.68|5944.38|5943.68|5944.63|5943.93|5944.38|5943.68|166
1730968130000|2024-11-07 08:28:50|5944.63|5943.93|5944.63|5943.93|5944.63|5943.93|5944.63|5943.93|43
1730968140000|2024-11-07 08:29:00|5944.38|5943.68|5944.63|5943.93|5944.63|5943.93|5944.13|5943.43|128
1730968150000|2024-11-07 08:29:10|5944.38|5943.68|5944.63|5943.93|5944.63|5943.93|5944.38|5943.68|62
1730968160000|2024-11-07 08:29:20|5944.5|5943.8|5944.63|5943.93|5944.63|5943.93|5944.5|5943.8|22
1730968170000|2024-11-07 08:29:30|5944.88|5944.18|5944.38|5943.68|5945.13|5944.43|5944.38|5943.68|571
1730968180000|2024-11-07 08:29:40|5944.13|5943.43|5944.63|5943.93|5944.63|5943.93|5944|5943.3|230
1730968190000|2024-11-07 08:29:50|5944.88|5944.18|5944.88|5944.18|5944.88|5944.18|5944.88|5944.18|47
1730968200000|2024-11-07 08:30:00|5944.63|5943.93|5943.75|5943.05|5944.63|5943.93|5943.75|5943.05|197
1730968210000|2024-11-07 08:30:10|5943.63|5942.93|5942.38|5941.68|5943.63|5942.93|5942.38|5941.68|139
1730968220000|2024-11-07 08:30:20|5942.63|5941.93|5942.63|5941.93|5942.88|5942.18|5942.38|5941.68|122
1730968230000|2024-11-07 08:30:30|5942.75|5942.05|5942.63|5941.93|5942.88|5942.18|5942.63|5941.93|40
1730968240000|2024-11-07 08:30:40|5942.88|5942.18|5942.88|5942.18|5943.38|5942.68|5942.75|5942.05|94
1730968250000|2024-11-07 08:30:50|5942.63|5941.93|5943.38|5942.68|5943.38|5942.68|5942.63|5941.93|61
1730968260000|2024-11-07 08:31:00|5943.25|5942.55|5943.13|5942.43|5943.25|5942.55|5942.88|5942.18|34
1730968270000|2024-11-07 08:31:10|5943|5942.3|5942.63|5941.93|5943|5942.3|5942.63|5941.93|122
1730968280000|2024-11-07 08:31:20|5942.5|5941.8|5941.38|5940.68|5942.63|5941.93|5941.38|5940.68|176
1730968290000|2024-11-07 08:31:30|5941.5|5940.8|5941.38|5940.68|5941.5|5940.8|5941.13|5940.43|116
1730968300000|2024-11-07 08:31:40|5941.13|5940.43|5942.38|5941.68|5942.38|5941.68|5941.13|5940.43|125
1730968310000|2024-11-07 08:31:50|5942.25|5941.55|5942.13|5941.43|5942.38|5941.68|5941.88|5941.18|72
1730968320000|2024-11-07 08:32:00|5941.88|5941.18|5941.5|5940.8|5941.88|5941.18|5941.38|5940.68|44
1730968330000|2024-11-07 08:32:10|5941.38|5940.68|5941.13|5940.43|5941.63|5940.93|5941.13|5940.43|46
1730968340000|2024-11-07 08:32:20|5941.25|5940.55|5941.13|5940.43|5941.38|5940.68|5941.13|5940.43|26
1730968350000|2024-11-07 08:32:30|5940.88|5940.18|5940.75|5940.05|5940.88|5940.18|5940.63|5939.93|78
1730968360000|2024-11-07 08:32:40|5940.63|5939.93|5941.38|5940.68|5941.38|5940.68|5940.63|5939.93|29
1730968370000|2024-11-07 08:32:50|5941.13|5940.43|5940.13|5939.43|5941.38|5940.68|5940.13|5939.43|80
1730968380000|2024-11-07 08:33:00|5940.25|5939.55|5940.63|5939.93|5940.63|5939.93|5940.25|5939.55|71
1730968390000|2024-11-07 08:33:10|5940.5|5939.8|5939.88|5939.18|5940.63|5939.93|5939.88|5939.18|91
1730968400000|2024-11-07 08:33:20|5940|5939.3|5939.88|5939.18|5940.13|5939.43|5939.88|5939.18|26
1730968410000|2024-11-07 08:33:30|5939.75|5939.05|5939.75|5939.05|5940.13|5939.43|5939.63|5938.93|64
1730968420000|2024-11-07 08:33:40|5939.88|5939.18|5940.13|5939.43|5940.38|5939.68|5939.63|5938.93|53
1730968430000|2024-11-07 08:33:50|5940.63|5939.93|5940.88|5940.18|5940.88|5940.18|5940.63|5939.93|170
1730968440000|2024-11-07 08:34:00|5940.63|5939.93|5940.88|5940.18|5940.88|5940.18|5940.25|5939.55|75
1730968450000|2024-11-07 08:34:10|5941|5940.3|5940.63|5939.93|5941.13|5940.43|5940.63|5939.93|35
1730968460000|2024-11-07 08:34:20|5940.38|5939.68|5940.5|5939.8|5940.63|5939.93|5940.38|5939.68|19
1730968470000|2024-11-07 08:34:30|5940.88|5940.18|5940.63|5939.93|5941.13|5940.43|5940.63|5939.93|53
1730968480000|2024-11-07 08:34:40|5940.88|5940.18|5940.38|5939.68|5940.88|5940.18|5940.38|5939.68|11
1730968490000|2024-11-07 08:34:50|5940.5|5939.8|5940.63|5939.93|5940.75|5940.05|5940.38|5939.68|52
1730968500000|2024-11-07 08:35:00|5940.38|5939.68|5940.13|5939.43|5940.38|5939.68|5940.13|5939.43|33
1730968510000|2024-11-07 08:35:10|5940.25|5939.55|5940.38|5939.68|5940.38|5939.68|5940.13|5939.43|35
1730968520000|2024-11-07 08:35:20|5940.5|5939.8|5939.63|5938.93|5940.5|5939.8|5939.63|5938.93|47
1730968530000|2024-11-07 08:35:30|5939.88|5939.18|5939.88|5939.18|5939.88|5939.18|5939.63|5938.93|10
1730968540000|2024-11-07 08:35:40|5939.75|5939.05|5939.88|5939.18|5939.88|5939.18|5939.63|5938.93|50
1730968550000|2024-11-07 08:35:50|5940.13|5939.43|5939.88|5939.18|5940.13|5939.43|5939.88|5939.18|19
1730968560000|2024-11-07 08:36:00|5940|5939.3|5939.63|5938.93|5940.13|5939.43|5939.38|5938.68|111
1730968570000|2024-11-07 08:36:10|5939.5|5938.8|5939.63|5938.93|5939.63|5938.93|5939.25|5938.55|41
1730968580000|2024-11-07 08:36:20|5939.88|5939.18|5939.63|5938.93|5939.88|5939.18|5939.63|5938.93|26
1730968590000|2024-11-07 08:36:30|5939.5|5938.8|5939.63|5938.93|5939.75|5939.05|5939.38|5938.68|35
1730968600000|2024-11-07 08:36:40|5939.88|5939.18|5939.88|5939.18|5939.88|5939.18|5939.63|5938.93|24
1730968610000|2024-11-07 08:36:50|5939.75|5939.05|5939.88|5939.18|5939.88|5939.18|5939.63|5938.93|36
1730968620000|2024-11-07 08:37:00|5939.75|5939.05|5940.13|5939.43|5940.13|5939.43|5939.63|5938.93|48
1730968630000|2024-11-07 08:37:10|5940|5939.3|5939.13|5938.43|5940|5939.3|5939.13|5938.43|55
1730968640000|2024-11-07 08:37:20|5939|5938.3|5938.38|5937.68|5939|5938.3|5938.13|5937.43|121
1730968650000|2024-11-07 08:37:30|5938.63|5937.93|5939.13|5938.43|5939.13|5938.43|5938.63|5937.93|81
1730968660000|2024-11-07 08:37:40|5939|5938.3|5938.75|5938.05|5939.38|5938.68|5938.63|5937.93|60
1730968670000|2024-11-07 08:37:50|5938.63|5937.93|5938.38|5937.68|5938.63|5937.93|5938.25|5937.55|32
1730968680000|2024-11-07 08:38:00|5938.25|5937.55|5937.63|5936.93|5938.25|5937.55|5937.63|5936.93|48
1730968690000|2024-11-07 08:38:10|5937.75|5937.05|5937.13|5936.43|5937.88|5937.18|5936.88|5936.18|53
1730968700000|2024-11-07 08:38:20|5937|5936.3|5937.63|5936.93|5937.63|5936.93|5937|5936.3|54
1730968710000|2024-11-07 08:38:30|5937.5|5936.8|5937.63|5936.93|5937.63|5936.93|5937.38|5936.68|8
1730968720000|2024-11-07 08:38:40|5937.75|5937.05|5938.13|5937.43|5938.38|5937.68|5937.75|5937.05|51
1730968730000|2024-11-07 08:38:50|5938.38|5937.68|5938.13|5937.43|5938.38|5937.68|5938.13|5937.43|34
1730968740000|2024-11-07 08:39:00|5938.38|5937.68|5938.88|5938.18|5939.13|5938.43|5938.38|5937.68|21
1730968750000|2024-11-07 08:39:10|5939|5938.3|5939.13|5938.43|5939.63|5938.93|5938.63|5937.93|158
1730968760000|2024-11-07 08:39:20|5938.88|5938.18|5938.13|5937.43|5938.88|5938.18|5938.13|5937.43|35
1730968770000|2024-11-07 08:39:30|5938.25|5937.55|5938.63|5937.93|5938.63|5937.93|5938.25|5937.55|41
1730968780000|2024-11-07 08:39:40|5938.5|5937.8|5938.38|5937.68|5938.5|5937.8|5937.88|5937.18|55
1730968790000|2024-11-07 08:39:50|5938.25|5937.55|5938.38|5937.68|5938.38|5937.68|5938.25|5937.55|10
1730968800000|2024-11-07 08:40:00|5938.13|5937.43|5938.13|5937.43|5938.38|5937.68|5938.13|5937.43|18
1730968810000|2024-11-07 08:40:10|5938|5937.3|5938.13|5937.43|5938.13|5937.43|5938|5937.3|2
1730968820000|2024-11-07 08:40:20|5938|5937.3|5937.63|5936.93|5938.13|5937.43|5937.63|5936.93|11
1730968830000|2024-11-07 08:40:30|5937.5|5936.8|5937.38|5936.68|5937.5|5936.8|5937.13|5936.43|43
1730968840000|2024-11-07 08:40:40|5937.63|5936.93|5937.88|5937.18|5937.88|5937.18|5937.63|5936.93|26
1730968850000|2024-11-07 08:40:50|5938|5937.3|5937.88|5937.18|5938.13|5937.43|5937.88|5937.18|29
1730968860000|2024-11-07 08:41:00|5938|5937.3|5938.13|5937.43|5938.13|5937.43|5938|5937.3|6
1730968870000|2024-11-07 08:41:10|5938.25|5937.55|5938.13|5937.43|5938.38|5937.68|5938.13|5937.43|28
1730968880000|2024-11-07 08:41:20|5938.25|5937.55|5937.88|5937.18|5938.38|5937.68|5937.88|5937.18|9
1730968890000|2024-11-07 08:41:30|5937.63|5936.93|5938.13|5937.43|5938.13|5937.43|5937.63|5936.93|33
1730968900000|2024-11-07 08:41:40|5938|5937.3|5938.5|5937.8|5938.63|5937.93|5937.88|5937.18|57
1730968910000|2024-11-07 08:41:50|5938.38|5937.68|5938.63|5937.93|5938.63|5937.93|5938.38|5937.68|7
1730968920000|2024-11-07 08:42:00|5938.75|5938.05|5939.38|5938.68|5939.38|5938.68|5938.75|5938.05|40
1730968930000|2024-11-07 08:42:10|5939.25|5938.55|5939.13|5938.43|5939.25|5938.55|5939.13|5938.43|25
1730968940000|2024-11-07 08:42:20|5938.88|5938.18|5938.63|5937.93|5938.88|5938.18|5938.5|5937.8|24
1730968950000|2024-11-07 08:42:30|5938.88|5938.18|5938.38|5937.68|5938.88|5938.18|5938.38|5937.68|31
1730968960000|2024-11-07 08:42:40|5938.25|5937.55|5939|5938.3|5939|5938.3|5938.25|5937.55|22
1730968970000|2024-11-07 08:42:50|5939.13|5938.43|5939.38|5938.68|5939.38|5938.68|5938.88|5938.18|86
1730968980000|2024-11-07 08:43:00|5939.63|5938.93|5939.63|5938.93|5939.63|5938.93|5939.5|5938.8|23
1730968990000|2024-11-07 08:43:10|5939.5|5938.8|5939.38|5938.68|5939.63|5938.93|5939.38|5938.68|35
1730969000000|2024-11-07 08:43:20|5939.13|5938.43|5939.13|5938.43|5939.38|5938.68|5938.88|5938.18|42
1730969010000|2024-11-07 08:43:30|5939.25|5938.55|5939.88|5939.18|5939.88|5939.18|5939.25|5938.55|28
1730969020000|2024-11-07 08:43:40|5939.75|5939.05|5939.88|5939.18|5940.13|5939.43|5939.75|5939.05|25
1730969030000|2024-11-07 08:43:50|5939.75|5939.05|5939.88|5939.18|5939.88|5939.18|5939.63|5938.93|18
1730969040000|2024-11-07 08:44:00|5940|5939.3|5939.88|5939.18|5940.38|5939.68|5939.88|5939.18|43
1730969050000|2024-11-07 08:44:10|5940.13|5939.43|5940.25|5939.55|5940.38|5939.68|5940.13|5939.43|48
1730969060000|2024-11-07 08:44:20|5940.38|5939.68|5940.38|5939.68|5940.38|5939.68|5940.25|5939.55|22
1730969070000|2024-11-07 08:44:30|5940.25|5939.55|5940.38|5939.68|5940.63|5939.93|5940.13|5939.43|137
1730969080000|2024-11-07 08:44:40|5940.5|5939.8|5940.38|5939.68|5940.5|5939.8|5940.38|5939.68|20
1730969090000|2024-11-07 08:44:50|5940.63|5939.93|5940.63|5939.93|5940.63|5939.93|5940.63|5939.93|33
1730969100000|2024-11-07 08:45:00|5940.75|5940.05|5941.13|5940.43|5941.13|5940.43|5940.75|5940.05|51
1730969110000|2024-11-07 08:45:10|||||||||7
1730969120000|2024-11-07 08:45:20|5941|5940.3|5940.88|5940.18|5941.13|5940.43|5940.88|5940.18|53
1730969130000|2024-11-07 08:45:30|5941.13|5940.43|5941.5|5940.8|5941.63|5940.93|5941.13|5940.43|73
1730969140000|2024-11-07 08:45:40|5941.38|5940.68|5940.88|5940.18|5941.38|5940.68|5940.88|5940.18|45
1730969150000|2024-11-07 08:45:50|5940.75|5940.05|5940.63|5939.93|5940.75|5940.05|5940.63|5939.93|17
1730969160000|2024-11-07 08:46:00|5940.75|5940.05|5941.38|5940.68|5941.38|5940.68|5940.75|5940.05|36
1730969170000|2024-11-07 08:46:10|5941.63|5940.93|5941.13|5940.43|5941.63|5940.93|5941.13|5940.43|53
1730969180000|2024-11-07 08:46:20|5941|5940.3|5940.63|5939.93|5941.13|5940.43|5940.63|5939.93|80
1730969190000|2024-11-07 08:46:30|5940.75|5940.05|5940.63|5939.93|5940.88|5940.18|5940.63|5939.93|18
1730969200000|2024-11-07 08:46:40|||||||||14
1730969210000|2024-11-07 08:46:50|5940.88|5940.18|5940.75|5940.05|5940.88|5940.18|5940.75|5940.05|32
1730969220000|2024-11-07 08:47:00|5940.63|5939.93|5940.63|5939.93|5940.75|5940.05|5940.25|5939.55|59
1730969230000|2024-11-07 08:47:10|5940.88|5940.18|5940.75|5940.05|5940.88|5940.18|5940.63|5939.93|25
1730969240000|2024-11-07 08:47:20|5940.88|5940.18|5941.38|5940.68|5941.38|5940.68|5940.88|5940.18|30
1730969250000|2024-11-07 08:47:30|5941.13|5940.43|5941.38|5940.68|5941.38|5940.68|5941.13|5940.43|21
1730969260000|2024-11-07 08:47:40|5941.25|5940.55|5940.88|5940.18|5941.25|5940.55|5940.88|5940.18|13
1730969270000|2024-11-07 08:47:50|5941|5940.3|5940.88|5940.18|5941.13|5940.43|5940.88|5940.18|29
1730969280000|2024-11-07 08:48:00|5941.13|5940.43|5940.63|5939.93|5941.13|5940.43|5940.63|5939.93|36
1730969290000|2024-11-07 08:48:10|5940.38|5939.68|5940.38|5939.68|5940.63|5939.93|5940.38|5939.68|27
1730969300000|2024-11-07 08:48:20|5940.25|5939.55|5940.38|5939.68|5940.38|5939.68|5940.13|5939.43|32
1730969310000|2024-11-07 08:48:30|5940.25|5939.55|5940.25|5939.55|5940.38|5939.68|5940.13|5939.43|57
1730969320000|2024-11-07 08:48:40|5940.13|5939.43|5940.38|5939.68|5940.63|5939.93|5940.13|5939.43|48
1730969330000|2024-11-07 08:48:50|5940.63|5939.93|5938.88|5938.18|5940.63|5939.93|5938.88|5938.18|101
1730969340000|2024-11-07 08:49:00|5938.75|5938.05|5938.38|5937.68|5939|5938.3|5938.38|5937.68|83
1730969350000|2024-11-07 08:49:10|5938.25|5937.55|5938.13|5937.43|5938.38|5937.68|5937.88|5937.18|103
1730969360000|2024-11-07 08:49:20|5938|5937.3|5938.13|5937.43|5938.13|5937.43|5938|5937.3|29
1730969370000|2024-11-07 08:49:30|5938.38|5937.68|5938.63|5937.93|5938.63|5937.93|5938.38|5937.68|25
1730969380000|2024-11-07 08:49:40|5938.75|5938.05|5939|5938.3|5939.13|5938.43|5938.75|5938.05|21
1730969390000|2024-11-07 08:49:50|5938.88|5938.18|5938.75|5938.05|5939.13|5938.43|5938.63|5937.93|67
1730969400000|2024-11-07 08:50:00|5938.88|5938.18|5939.13|5938.43|5939.38|5938.68|5938.88|5938.18|25
1730969420000|2024-11-07 08:50:20|5939.38|5938.68|5938.88|5938.18|5939.63|5938.93|5938.88|5938.18|96
1730969430000|2024-11-07 08:50:30|5938.75|5938.05|5938.63|5937.93|5938.75|5938.05|5938.5|5937.8|42
1730969440000|2024-11-07 08:50:40|5938.88|5938.18|5939.38|5938.68|5939.38|5938.68|5938.88|5938.18|29
1730969450000|2024-11-07 08:50:50|5939.13|5938.43|5939.38|5938.68|5939.38|5938.68|5939.13|5938.43|20
1730969460000|2024-11-07 08:51:00|5939.25|5938.55|5939.13|5938.43|5939.25|5938.55|5938.88|5938.18|36
1730969470000|2024-11-07 08:51:10|5939|5938.3|5939.13|5938.43|5939.13|5938.43|5938.88|5938.18|22
1730969480000|2024-11-07 08:51:20|5939.25|5938.55|5938.88|5938.18|5939.38|5938.68|5938.88|5938.18|30
1730969490000|2024-11-07 08:51:30|5939|5938.3|5938.75|5938.05|5939.38|5938.68|5938.75|5938.05|72
1730969500000|2024-11-07 08:51:40|5938.63|5937.93|5938.63|5937.93|5938.63|5937.93|5938.13|5937.43|60
1730969510000|2024-11-07 08:51:50|5938.38|5937.68|5937.88|5937.18|5938.38|5937.68|5937.63|5936.93|64
1730969520000|2024-11-07 08:52:00|5938|5937.3|5938.13|5937.43|5938.13|5937.43|5938|5937.3|47
1730969530000|2024-11-07 08:52:10|5938.38|5937.68|5938.38|5937.68|5938.63|5937.93|5938.38|5937.68|48
1730969540000|2024-11-07 08:52:20|5938.5|5937.8|5938.63|5937.93|5938.63|5937.93|5938.38|5937.68|35
1730969550000|2024-11-07 08:52:30|5938.88|5938.18|5938.88|5938.18|5938.88|5938.18|5938.88|5938.18|7
1730969560000|2024-11-07 08:52:40|5939|5938.3|5939.38|5938.68|5939.38|5938.68|5938.88|5938.18|29
1730969570000|2024-11-07 08:52:50|5939.25|5938.55|5939.38|5938.68|5939.38|5938.68|5939.25|5938.55|19
1730969580000|2024-11-07 08:53:00|5939.5|5938.8|5939.13|5938.43|5939.63|5938.93|5939.13|5938.43|23
1730969590000|2024-11-07 08:53:10|5939.25|5938.55|5939.88|5939.18|5939.88|5939.18|5939.25|5938.55|24
1730969600000|2024-11-07 08:53:20|5940.13|5939.43|5939.5|5938.8|5940.13|5939.43|5939.38|5938.68|63
1730969610000|2024-11-07 08:53:30|5939.38|5938.68|5939.88|5939.18|5939.88|5939.18|5939.38|5938.68|9
1730969620000|2024-11-07 08:53:40|5939.75|5939.05|5938.63|5937.93|5939.75|5939.05|5938.5|5937.8|31
1730969630000|2024-11-07 08:53:50|5938.88|5938.18|5939.13|5938.43|5939.13|5938.43|5938.88|5938.18|25
1730969640000|2024-11-07 08:54:00|5939.38|5938.68|5939.63|5938.93|5939.63|5938.93|5939.38|5938.68|28
1730969650000|2024-11-07 08:54:10|5939.5|5938.8|5939.38|5938.68|5939.63|5938.93|5939.38|5938.68|26
1730969660000|2024-11-07 08:54:20|5939.25|5938.55|5939.38|5938.68|5939.38|5938.68|5939.25|5938.55|1
1730969670000|2024-11-07 08:54:30|5939.5|5938.8|5939.5|5938.8|5939.63|5938.93|5939.38|5938.68|21
1730969680000|2024-11-07 08:54:40|5939.63|5938.93|5939.38|5938.68|5939.63|5938.93|5939.38|5938.68|3
1730969690000|2024-11-07 08:54:50|5939.5|5938.8|5939.63|5938.93|5939.63|5938.93|5939.5|5938.8|10
1730969700000|2024-11-07 08:55:00|5939.75|5939.05|5940.13|5939.43|5940.13|5939.43|5939.75|5939.05|25
1730969710000|2024-11-07 08:55:10|5940.38|5939.68|5940.38|5939.68|5940.38|5939.68|5940.38|5939.68|21
1730969720000|2024-11-07 08:55:20|5940.13|5939.43|5940.38|5939.68|5940.38|5939.68|5939.63|5938.93|41
1730969730000|2024-11-07 08:55:30|5940.5|5939.8|5940.88|5940.18|5940.88|5940.18|5940.38|5939.68|87
1730969740000|2024-11-07 08:55:40|5941.13|5940.43|5940.88|5940.18|5941.13|5940.43|5940.88|5940.18|66
1730969750000|2024-11-07 08:55:50|5940.75|5940.05|5940.5|5939.8|5940.88|5940.18|5940.38|5939.68|48
1730969760000|2024-11-07 08:56:00|5940.63|5939.93|5939.88|5939.18|5940.88|5940.18|5939.88|5939.18|20
1730969770000|2024-11-07 08:56:10|5939.75|5939.05|5939.5|5938.8|5939.88|5939.18|5939.25|5938.55|26
1730969780000|2024-11-07 08:56:20|5939.63|5938.93|5939.88|5939.18|5939.88|5939.18|5939.38|5938.68|14
1730969790000|2024-11-07 08:56:30|5940|5939.3|5940.13|5939.43|5940.13|5939.43|5939.88|5939.18|29
1730969800000|2024-11-07 08:56:40|5940|5939.3|5940.13|5939.43|5940.13|5939.43|5940|5939.3|2
1730969810000|2024-11-07 08:56:50|5940|5939.3|5939.5|5938.8|5940|5939.3|5939.5|5938.8|18
1730969820000|2024-11-07 08:57:00|5939.38|5938.68|5939.75|5939.05|5939.75|5939.05|5939.38|5938.68|56
1730969830000|2024-11-07 08:57:10|5939.63|5938.93|5938.88|5938.18|5939.63|5938.93|5938.88|5938.18|37
1730969840000|2024-11-07 08:57:20|5938.63|5937.93|5938.38|5937.68|5938.63|5937.93|5938.38|5937.68|20
1730969850000|2024-11-07 08:57:30|5938.13|5937.43|5938.13|5937.43|5938.13|5937.43|5938.13|5937.43|24
1730969860000|2024-11-07 08:57:40|5938.25|5937.55|5938.75|5938.05|5938.75|5938.05|5938.13|5937.43|41
1730969870000|2024-11-07 08:57:50|5938.63|5937.93|5938.88|5938.18|5939.13|5938.43|5938.63|5937.93|22
1730969880000|2024-11-07 08:58:00|5939.13|5938.43|5939.13|5938.43|5939.13|5938.43|5939|5938.3|21
1730969890000|2024-11-07 08:58:10|5939|5938.3|5938.75|5938.05|5939.38|5938.68|5938.63|5937.93|90
1730969900000|2024-11-07 08:58:20|5938.88|5938.18|5939.13|5938.43|5939.13|5938.43|5938.88|5938.18|24
1730969910000|2024-11-07 08:58:30|||||||||8
1730969920000|2024-11-07 08:58:40|5939.38|5938.68|5939.38|5938.68|5939.38|5938.68|5939.13|5938.43|98
1730969940000|2024-11-07 08:59:00|5939.63|5938.93|5939.63|5938.93|5939.63|5938.93|5939.13|5938.43|51
1730969950000|2024-11-07 08:59:10|5939.88|5939.18|5940.13|5939.43|5940.13|5939.43|5939.88|5939.18|21
1730969960000|2024-11-07 08:59:20|||||||||1
1730969970000|2024-11-07 08:59:30|5940.25|5939.55|5940.25|5939.55|5940.38|5939.68|5940.25|5939.55|17
1730969980000|2024-11-07 08:59:40|5940.38|5939.68|5940.38|5939.68|5940.38|5939.68|5940.38|5939.68|0
1730969990000|2024-11-07 08:59:50|5940.25|5939.55|5940.13|5939.43|5940.38|5939.68|5940.13|5939.43|25
1730970000000|2024-11-07 09:00:00|5940.38|5939.68|5940.38|5939.68|5940.38|5939.68|5940.13|5939.43|95
1730970010000|2024-11-07 09:00:10|5939.75|5939.05|5939.5|5938.8|5940|5939.3|5939.5|5938.8|101
1730970020000|2024-11-07 09:00:20|5939.38|5938.68|5939.88|5939.18|5939.88|5939.18|5939.38|5938.68|41
1730970030000|2024-11-07 09:00:30|5940|5939.3|5939.38|5938.68|5940|5939.3|5939.38|5938.68|78
1730970040000|2024-11-07 09:00:40|5939.5|5938.8|5939.13|5938.43|5939.5|5938.8|5938.88|5938.18|119
1730970050000|2024-11-07 09:00:50|5939.25|5938.55|5939.38|5938.68|5939.88|5939.18|5939.25|5938.55|91
1730970060000|2024-11-07 09:01:00|5939.5|5938.8|5939.38|5938.68|5940.38|5939.68|5939.38|5938.68|125
1730970070000|2024-11-07 09:01:10|5939.25|5938.55|5938.88|5938.18|5939.25|5938.55|5938.88|5938.18|34
1730970080000|2024-11-07 09:01:20|5939|5938.3|5937.63|5936.93|5939|5938.3|5937.13|5936.43|347
1730970090000|2024-11-07 09:01:30|5937.88|5937.18|5938.13|5937.43|5938.13|5937.43|5937.88|5937.18|34
1730970100000|2024-11-07 09:01:40|5938.25|5937.55|5938.13|5937.43|5938.38|5937.68|5938.13|5937.43|85
1730970110000|2024-11-07 09:01:50|5937.88|5937.18|5938.88|5938.18|5939|5938.3|5937.88|5937.18|222
1730970120000|2024-11-07 09:02:00|5939.13|5938.43|5939|5938.3|5939.13|5938.43|5938.88|5938.18|40
1730970130000|2024-11-07 09:02:10|5938.88|5938.18|5938.88|5938.18|5939.38|5938.68|5938.88|5938.18|79
1730970140000|2024-11-07 09:02:20|5938.63|5937.93|5938.63|5937.93|5939.25|5938.55|5938.63|5937.93|46
1730970150000|2024-11-07 09:02:30|5938.88|5938.18|5938.88|5938.18|5938.88|5938.18|5938.63|5937.93|62
1730970160000|2024-11-07 09:02:40|5938.38|5937.68|5939.25|5938.55|5939.25|5938.55|5938.38|5937.68|74
1730970170000|2024-11-07 09:02:50|5939.13|5938.43|5939.5|5938.8|5939.63|5938.93|5938.88|5938.18|52
1730970180000|2024-11-07 09:03:00|5939.63|5938.93|5938.25|5937.55|5939.63|5938.93|5938.25|5937.55|47
1730970190000|2024-11-07 09:03:10|5938.13|5937.43|5937.63|5936.93|5938.38|5937.68|5937.63|5936.93|29
1730970200000|2024-11-07 09:03:20|5937.38|5936.68|5938.13|5937.43|5938.38|5937.68|5937.38|5936.68|56
1730970210000|2024-11-07 09:03:30|5938.38|5937.68|5938.38|5937.68|5938.88|5938.18|5938.38|5937.68|69
1730970220000|2024-11-07 09:03:40|5938.5|5937.8|5937.88|5937.18|5938.5|5937.8|5937.88|5937.18|36
1730970230000|2024-11-07 09:03:50|||||||||14
1730970240000|2024-11-07 09:04:00|5937.63|5936.93|5937.75|5937.05|5938.13|5937.43|5937.63|5936.93|88
1730970250000|2024-11-07 09:04:10|5937.88|5937.18|5938|5937.3|5938.13|5937.43|5937.63|5936.93|46
1730970260000|2024-11-07 09:04:20|5937.88|5937.18|5938.13|5937.43|5938.38|5937.68|5937.63|5936.93|56
1730970270000|2024-11-07 09:04:30|5938|5937.3|5937.88|5937.18|5938.13|5937.43|5937.88|5937.18|16
1730970280000|2024-11-07 09:04:40|5937.63|5936.93|5937.13|5936.43|5937.63|5936.93|5936.88|5936.18|70
1730970290000|2024-11-07 09:04:50|5937.38|5936.68|5937.13|5936.43|5937.38|5936.68|5937.13|5936.43|19
1730970300000|2024-11-07 09:05:00|5937.38|5936.68|5938.13|5937.43|5938.25|5937.55|5937.38|5936.68|119
1730970310000|2024-11-07 09:05:10|5938.38|5937.68|5938|5937.3|5938.38|5937.68|5937.88|5937.18|52
1730970320000|2024-11-07 09:05:20|5937.88|5937.18|5937.88|5937.18|5937.88|5937.18|5937.75|5937.05|5
1730970330000|2024-11-07 09:05:30|5938.13|5937.43|5938.38|5937.68|5938.38|5937.68|5938|5937.3|42
1730970350000|2024-11-07 09:05:50|5938.63|5937.93|5938.88|5938.18|5938.88|5938.18|5938.63|5937.93|45
1730970360000|2024-11-07 09:06:00|5939|5938.3|5938.88|5938.18|5939.38|5938.68|5938.88|5938.18|52
1730970370000|2024-11-07 09:06:10|5939.13|5938.43|5939.63|5938.93|5939.63|5938.93|5939.13|5938.43|42
1730970380000|2024-11-07 09:06:20|5939.38|5938.68|5940.13|5939.43|5940.13|5939.43|5939.38|5938.68|56
1730970390000|2024-11-07 09:06:30|5940|5939.3|5940.38|5939.68|5940.38|5939.68|5939.88|5939.18|64
1730970400000|2024-11-07 09:06:40|5940.5|5939.8|5941|5940.3|5941|5940.3|5940.38|5939.68|57
1730970410000|2024-11-07 09:06:50|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|5940.88|5940.18|112
1730970420000|2024-11-07 09:07:00|5941.25|5940.55|5941.38|5940.68|5941.38|5940.68|5941.13|5940.43|50
1730970430000|2024-11-07 09:07:10|5941.25|5940.55|5941|5940.3|5941.25|5940.55|5940.88|5940.18|41
1730970440000|2024-11-07 09:07:20|5940.88|5940.18|5941.13|5940.43|5941.13|5940.43|5940.88|5940.18|28
1730970450000|2024-11-07 09:07:30|5941|5940.3|5940.88|5940.18|5941.13|5940.43|5940.88|5940.18|57
1730970460000|2024-11-07 09:07:40|||||||||24
1730970470000|2024-11-07 09:07:50|5941.13|5940.43|5941.63|5940.93|5941.63|5940.93|5941.13|5940.43|103
1730970480000|2024-11-07 09:08:00|5941.88|5941.18|5942.13|5941.43|5942.13|5941.43|5941.63|5940.93|92
1730970490000|2024-11-07 09:08:10|5942|5941.3|5941.63|5940.93|5942|5941.3|5941.63|5940.93|71
1730970500000|2024-11-07 09:08:20|5941.75|5941.05|5941.38|5940.68|5941.88|5941.18|5941.13|5940.43|33
1730970510000|2024-11-07 09:08:30|||||||||28
1730970520000|2024-11-07 09:08:40|5941.5|5940.8|5941.63|5940.93|5941.63|5940.93|5941.5|5940.8|13
1730970530000|2024-11-07 09:08:50|5942.13|5941.43|5941.88|5941.18|5942.13|5941.43|5941.88|5941.18|43
1730970540000|2024-11-07 09:09:00|5941.63|5940.93|5941.88|5941.18|5941.88|5941.18|5941.63|5940.93|13
1730970550000|2024-11-07 09:09:10|5941.75|5941.05|5941.13|5940.43|5941.75|5941.05|5941.13|5940.43|72
1730970560000|2024-11-07 09:09:20|5941.25|5940.55|5941.88|5941.18|5942.13|5941.43|5941.25|5940.55|91
1730970570000|2024-11-07 09:09:30|5942.13|5941.43|5942.13|5941.43|5942.13|5941.43|5942.13|5941.43|8
1730970580000|2024-11-07 09:09:40|||||||||19
1730970590000|2024-11-07 09:09:50|5942.38|5941.68|5942.38|5941.68|5942.63|5941.93|5942.13|5941.43|76
1730970600000|2024-11-07 09:10:00|5942.63|5941.93|5942.63|5941.93|5943.13|5942.43|5942.63|5941.93|156
1730970610000|2024-11-07 09:10:10|5942.75|5942.05|5943.13|5942.43|5943.13|5942.43|5942.75|5942.05|110
1730970620000|2024-11-07 09:10:20|5943.38|5942.68|5943.38|5942.68|5943.63|5942.93|5943.13|5942.43|139
1730970630000|2024-11-07 09:10:30|5943.63|5942.93|5943.38|5942.68|5943.63|5942.93|5943.38|5942.68|68
1730970640000|2024-11-07 09:10:40|5943.25|5942.55|5943.13|5942.43|5943.25|5942.55|5942.88|5942.18|63
1730970650000|2024-11-07 09:10:50|5943.63|5942.93|5943.38|5942.68|5943.63|5942.93|5943.38|5942.68|122
1730970660000|2024-11-07 09:11:00|5943.5|5942.8|5942.63|5941.93|5943.63|5942.93|5942.38|5941.68|71
1730970670000|2024-11-07 09:11:10|5942.88|5942.18|5943.13|5942.43|5943.38|5942.68|5942.88|5942.18|68
1730970680000|2024-11-07 09:11:20|5942.88|5942.18|5942.88|5942.18|5942.88|5942.18|5942.88|5942.18|10
1730970690000|2024-11-07 09:11:30|5943.13|5942.43|5942.63|5941.93|5943.13|5942.43|5942.63|5941.93|49
1730970700000|2024-11-07 09:11:40|5942.38|5941.68|5942.38|5941.68|5942.38|5941.68|5942.13|5941.43|83
1730970710000|2024-11-07 09:11:50|5942.63|5941.93|5941.63|5940.93|5942.63|5941.93|5941.63|5940.93|80
1730970720000|2024-11-07 09:12:00|5941.38|5940.68|5942.13|5941.43|5942.13|5941.43|5941.38|5940.68|43
1730970730000|2024-11-07 09:12:10|5942.38|5941.68|5942.63|5941.93|5942.63|5941.93|5942.25|5941.55|55
1730970740000|2024-11-07 09:12:20|5942.88|5942.18|5942.63|5941.93|5942.88|5942.18|5942.63|5941.93|89
1730970750000|2024-11-07 09:12:30|5942.75|5942.05|5942.38|5941.68|5942.75|5942.05|5942.38|5941.68|33
1730970760000|2024-11-07 09:12:40|5942.63|5941.93|5942.63|5941.93|5942.88|5942.18|5942.38|5941.68|44
1730970770000|2024-11-07 09:12:50|5942.88|5942.18|5942.75|5942.05|5942.88|5942.18|5942.75|5942.05|15
1730970780000|2024-11-07 09:13:00|5942.88|5942.18|5943.13|5942.43|5943.13|5942.43|5942.88|5942.18|73
1730970790000|2024-11-07 09:13:10|5943.38|5942.68|5942.88|5942.18|5943.38|5942.68|5942.88|5942.18|94
1730970800000|2024-11-07 09:13:20|5942.63|5941.93|5942.13|5941.43|5942.63|5941.93|5942.13|5941.43|73
1730970810000|2024-11-07 09:13:30|5942.38|5941.68|5942.38|5941.68|5942.63|5941.93|5942.38|5941.68|54
1730970820000|2024-11-07 09:13:40|5942.5|5941.8|5942.88|5942.18|5942.88|5942.18|5942.38|5941.68|34
1730970830000|2024-11-07 09:13:50|5943.13|5942.43|5942.88|5942.18|5943.13|5942.43|5942.88|5942.18|29
1730970840000|2024-11-07 09:14:00|5943|5942.3|5942.88|5942.18|5943.13|5942.43|5942.88|5942.18|7
1730970850000|2024-11-07 09:14:10|5943|5942.3|5942.88|5942.18|5943.13|5942.43|5942.88|5942.18|22
1730970860000|2024-11-07 09:14:20|5942.63|5941.93|5942.63|5941.93|5942.88|5942.18|5942.38|5941.68|104
1730970870000|2024-11-07 09:14:30|||||||||2
1730970880000|2024-11-07 09:14:40|5942.38|5941.68|5942.38|5941.68|5942.63|5941.93|5942.38|5941.68|21
1730970890000|2024-11-07 09:14:50|5942.63|5941.93|5942.13|5941.43|5942.63|5941.93|5942.13|5941.43|57
1730970900000|2024-11-07 09:15:00|5942.38|5941.68|5943.13|5942.43|5943.13|5942.43|5942.38|5941.68|112
1730970910000|2024-11-07 09:15:10|||||||||1
1730970920000|2024-11-07 09:15:20|5943|5942.3|5943.13|5942.43|5943.13|5942.43|5942.88|5942.18|67
1730970930000|2024-11-07 09:15:30|5943.38|5942.68|5943.13|5942.43|5943.38|5942.68|5943.13|5942.43|62
1730970940000|2024-11-07 09:15:40|5943.38|5942.68|5943.13|5942.43|5943.38|5942.68|5943.13|5942.43|53
1730970950000|2024-11-07 09:15:50|5943.25|5942.55|5943.38|5942.68|5943.38|5942.68|5943.25|5942.55|23
1730970960000|2024-11-07 09:16:00|5943.5|5942.8|5943.88|5943.18|5943.88|5943.18|5943.5|5942.8|40
1730970970000|2024-11-07 09:16:10|5943.75|5943.05|5943.63|5942.93|5943.88|5943.18|5943.63|5942.93|97
1730970980000|2024-11-07 09:16:20|5943.88|5943.18|5943.63|5942.93|5943.88|5943.18|5943.63|5942.93|32
1730970990000|2024-11-07 09:16:30|5943.38|5942.68|5943.38|5942.68|5943.5|5942.8|5943.38|5942.68|25
1730971000000|2024-11-07 09:16:40|5943.5|5942.8|5943.38|5942.68|5943.5|5942.8|5943.38|5942.68|12
1730971010000|2024-11-07 09:16:50|5943.5|5942.8|5943.88|5943.18|5943.88|5943.18|5943.5|5942.8|19
1730971020000|2024-11-07 09:17:00|5943.75|5943.05|5943.63|5942.93|5943.88|5943.18|5943.63|5942.93|33
1730971030000|2024-11-07 09:17:10|5943.38|5942.68|5943.13|5942.43|5943.38|5942.68|5943.13|5942.43|26
1730971040000|2024-11-07 09:17:20|5943.38|5942.68|5943.38|5942.68|5943.38|5942.68|5943.38|5942.68|16
1730971060000|2024-11-07 09:17:40|5943.25|5942.55|5943.63|5942.93|5943.63|5942.93|5943.25|5942.55|74
1730971070000|2024-11-07 09:17:50|5943.5|5942.8|5943.88|5943.18|5943.88|5943.18|5943.38|5942.68|23
1730971080000|2024-11-07 09:18:00|5943.75|5943.05|5943.75|5943.05|5943.88|5943.18|5943.63|5942.93|10
1730971090000|2024-11-07 09:18:10|5943.88|5943.18|5943.63|5942.93|5943.88|5943.18|5943.63|5942.93|46
1730971100000|2024-11-07 09:18:20|5943.88|5943.18|5943.88|5943.18|5943.88|5943.18|5943.88|5943.18|10
1730971110000|2024-11-07 09:18:30|5943.63|5942.93|5943.88|5943.18|5943.88|5943.18|5943.63|5942.93|7
1730971120000|2024-11-07 09:18:40|5943.75|5943.05|5943.88|5943.18|5943.88|5943.18|5943.63|5942.93|20
1730971130000|2024-11-07 09:18:50|5943.75|5943.05|5944.13|5943.43|5944.13|5943.43|5943.63|5942.93|26
1730971140000|2024-11-07 09:19:00|5943.88|5943.18|5943.63|5942.93|5944.13|5943.43|5943.63|5942.93|40
1730971150000|2024-11-07 09:19:10|5943.75|5943.05|5943.88|5943.18|5943.88|5943.18|5943.63|5942.93|18
1730971160000|2024-11-07 09:19:20|5944.13|5943.43|5944.13|5943.43|5944.13|5943.43|5943.88|5943.18|31
1730971170000|2024-11-07 09:19:30|5944.25|5943.55|5944.38|5943.68|5944.38|5943.68|5944.13|5943.43|61
1730971180000|2024-11-07 09:19:40|5944.5|5943.8|5944.63|5943.93|5944.63|5943.93|5944.5|5943.8|12
1730971190000|2024-11-07 09:19:50|||||||||30
1730971200000|2024-11-07 09:20:00|5944.88|5944.18|5944.88|5944.18|5944.88|5944.18|5944.63|5943.93|83
1730971210000|2024-11-07 09:20:10|5945|5944.3|5944.63|5943.93|5945|5944.3|5944.63|5943.93|28
1730971220000|2024-11-07 09:20:20|||||||||5
1730971230000|2024-11-07 09:20:30|5944.38|5943.68|5944.38|5943.68|5944.38|5943.68|5944.38|5943.68|15
1730971240000|2024-11-07 09:20:40|5944.5|5943.8|5944.75|5944.05|5944.88|5944.18|5944.5|5943.8|60
1730971250000|2024-11-07 09:20:50|5944.88|5944.18|5944.63|5943.93|5944.88|5944.18|5944.63|5943.93|44
1730971260000|2024-11-07 09:21:00|5944.25|5943.55|5944.25|5943.55|5944.25|5943.55|5944.25|5943.55|32
1730971270000|2024-11-07 09:21:10|5944.13|5943.43|5944.13|5943.43|5944.38|5943.68|5944.13|5943.43|24
1730971280000|2024-11-07 09:21:20|5944.38|5943.68|5944.38|5943.68|5944.38|5943.68|5944.38|5943.68|21
1730971290000|2024-11-07 09:21:30|||||||||1
1730971300000|2024-11-07 09:21:40|5944.5|5943.8|5944.63|5943.93|5944.63|5943.93|5944.38|5943.68|63
1730971310000|2024-11-07 09:21:50|5944.5|5943.8|5944.88|5944.18|5944.88|5944.18|5944.5|5943.8|44
1730971320000|2024-11-07 09:22:00|5944.63|5943.93|5944.88|5944.18|5944.88|5944.18|5944.63|5943.93|22
1730971330000|2024-11-07 09:22:10|5944.63|5943.93|5944.38|5943.68|5944.63|5943.93|5944.38|5943.68|31
1730971350000|2024-11-07 09:22:30|||||||||6
1730971360000|2024-11-07 09:22:40|5944.13|5943.43|5944.13|5943.43|5944.13|5943.43|5944.13|5943.43|16
1730971370000|2024-11-07 09:22:50|5944.38|5943.68|5944.13|5943.43|5944.38|5943.68|5943.88|5943.18|32
1730971380000|2024-11-07 09:23:00|5943.88|5943.18|5943.63|5942.93|5943.88|5943.18|5943.63|5942.93|72
1730971390000|2024-11-07 09:23:10|||||||||18
1730971400000|2024-11-07 09:23:20|||||||||13
1730971410000|2024-11-07 09:23:30|5943.5|5942.8|5945.38|5944.68|5945.38|5944.68|5943.38|5942.68|215
1730971420000|2024-11-07 09:23:40|5945.13|5944.43|5945.13|5944.43|5945.13|5944.43|5945|5944.3|78
1730971430000|2024-11-07 09:23:50|5945.38|5944.68|5945.13|5944.43|5945.38|5944.68|5945.13|5944.43|71
1730971440000|2024-11-07 09:24:00|5945|5944.3|5944.88|5944.18|5945.13|5944.43|5944.88|5944.18|60
1730971450000|2024-11-07 09:24:10|5944.63|5943.93|5943.88|5943.18|5944.63|5943.93|5943.88|5943.18|149
1730971460000|2024-11-07 09:24:20|5944.13|5943.43|5943.63|5942.93|5944.13|5943.43|5943.63|5942.93|77
1730971470000|2024-11-07 09:24:30|||||||||13
1730971480000|2024-11-07 09:24:40|||||||||7
1730971490000|2024-11-07 09:24:50|5943.88|5943.18|5943.13|5942.43|5943.88|5943.18|5943.13|5942.43|88
1730971500000|2024-11-07 09:25:00|5943.38|5942.68|5942.88|5942.18|5943.38|5942.68|5942.88|5942.18|114
1730971510000|2024-11-07 09:25:10|5942.63|5941.93|5941.88|5941.18|5942.63|5941.93|5941.88|5941.18|87
1730971520000|2024-11-07 09:25:20|5941.63|5940.93|5942.63|5941.93|5942.63|5941.93|5941.63|5940.93|124
1730971530000|2024-11-07 09:25:30|5942.38|5941.68|5942.38|5941.68|5942.38|5941.68|5942.13|5941.43|29
1730971540000|2024-11-07 09:25:40|5942.63|5941.93|5942.63|5941.93|5942.63|5941.93|5942.63|5941.93|21
1730971550000|2024-11-07 09:25:50|5942.38|5941.68|5942.38|5941.68|5942.63|5941.93|5942.38|5941.68|30
1730971560000|2024-11-07 09:26:00|5942.63|5941.93|5942.38|5941.68|5942.63|5941.93|5942.38|5941.68|13
1730971570000|2024-11-07 09:26:10|5942.5|5941.8|5942.63|5941.93|5942.63|5941.93|5942.38|5941.68|24
1730971580000|2024-11-07 09:26:20|5942.5|5941.8|5942.38|5941.68|5942.63|5941.93|5942.38|5941.68|85
1730971590000|2024-11-07 09:26:30|5942.63|5941.93|5942.5|5941.8|5942.63|5941.93|5942.5|5941.8|15
1730971600000|2024-11-07 09:26:40|5942.38|5941.68|5942.63|5941.93|5942.63|5941.93|5942.38|5941.68|44
1730971610000|2024-11-07 09:26:50|5942.75|5942.05|5943.13|5942.43|5943.13|5942.43|5942.75|5942.05|38
1730971620000|2024-11-07 09:27:00|||||||||3
1730971630000|2024-11-07 09:27:10|5942.88|5942.18|5942.88|5942.18|5943|5942.3|5942.88|5942.18|30
1730971640000|2024-11-07 09:27:20|5942.75|5942.05|5943.38|5942.68|5943.63|5942.93|5942.75|5942.05|63
1730971650000|2024-11-07 09:27:30|5943.13|5942.43|5943.13|5942.43|5943.13|5942.43|5942.88|5942.18|78
1730971660000|2024-11-07 09:27:40|5943|5942.3|5942.88|5942.18|5943.13|5942.43|5942.88|5942.18|9
1730971670000|2024-11-07 09:27:50|||||||||15
1730971680000|2024-11-07 09:28:00|5942.63|5941.93|5942.38|5941.68|5942.63|5941.93|5942.38|5941.68|55
1730971690000|2024-11-07 09:28:10|5942.5|5941.8|5942.38|5941.68|5942.88|5942.18|5942.38|5941.68|59
1730971700000|2024-11-07 09:28:20|5942.13|5941.43|5941.88|5941.18|5942.13|5941.43|5941.88|5941.18|32
1730971710000|2024-11-07 09:28:30|5942.13|5941.43|5942.13|5941.43|5942.38|5941.68|5942.13|5941.43|74
1730971720000|2024-11-07 09:28:40|5941.88|5941.18|5941.88|5941.18|5941.88|5941.18|5941.88|5941.18|23
1730971730000|2024-11-07 09:28:50|5941.63|5940.93|5941.63|5940.93|5941.63|5940.93|5941.63|5940.93|41
1730971740000|2024-11-07 09:29:00|5941.38|5940.68|5941.38|5940.68|5941.5|5940.8|5941.38|5940.68|44
1730971750000|2024-11-07 09:29:10|5941.5|5940.8|5941.63|5940.93|5941.63|5940.93|5941.38|5940.68|93
1730971760000|2024-11-07 09:29:20|5941.5|5940.8|5941.38|5940.68|5941.5|5940.8|5941.13|5940.43|54
1730971770000|2024-11-07 09:29:30|5941.63|5940.93|5941.5|5940.8|5941.63|5940.93|5941.5|5940.8|33
1730971780000|2024-11-07 09:29:40|5941.38|5940.68|5941.63|5940.93|5941.63|5940.93|5941.38|5940.68|21
1730971790000|2024-11-07 09:29:50|5941.75|5941.05|5941.88|5941.18|5941.88|5941.18|5941.63|5940.93|40
1730971800000|2024-11-07 09:30:00|5942.13|5941.43|5942.88|5942.18|5942.88|5942.18|5942.13|5941.43|69
1730971810000|2024-11-07 09:30:10|||||||||3
1730971820000|2024-11-07 09:30:20|5943|5942.3|5943.13|5942.43|5943.38|5942.68|5943|5942.3|29
1730971830000|2024-11-07 09:30:30|5942.88|5942.18|5942.75|5942.05|5942.88|5942.18|5942.75|5942.05|25
1730971840000|2024-11-07 09:30:40|5942.88|5942.18|5942.88|5942.18|5942.88|5942.18|5942.75|5942.05|4
1730971850000|2024-11-07 09:30:50|5942.63|5941.93|5942.88|5942.18|5942.88|5942.18|5942.63|5941.93|47
1730971860000|2024-11-07 09:31:00|5942.63|5941.93|5942.88|5942.18|5942.88|5942.18|5942.63|5941.93|35
1730971870000|2024-11-07 09:31:10|5942.75|5942.05|5942.75|5942.05|5942.75|5942.05|5942.63|5941.93|26
1730971880000|2024-11-07 09:31:20|5942.63|5941.93|5942.63|5941.93|5942.63|5941.93|5942.38|5941.68|37
1730971890000|2024-11-07 09:31:30|||||||||24
1730971900000|2024-11-07 09:31:40|5942.75|5942.05|5942.88|5942.18|5942.88|5942.18|5942.75|5942.05|1
1730971910000|2024-11-07 09:31:50|5943|5942.3|5943|5942.3|5943.13|5942.43|5943|5942.3|24
1730971920000|2024-11-07 09:32:00|5943.13|5942.43|5942.63|5941.93|5943.13|5942.43|5942.63|5941.93|16
1730971930000|2024-11-07 09:32:10|5942.75|5942.05|5942.88|5942.18|5943|5942.3|5942.75|5942.05|30
1730971940000|2024-11-07 09:32:20|5943.13|5942.43|5943.13|5942.43|5943.13|5942.43|5943.13|5942.43|8
1730971950000|2024-11-07 09:32:30|5943|5942.3|5943.13|5942.43|5943.13|5942.43|5943|5942.3|1
1730971960000|2024-11-07 09:32:40|5942.88|5942.18|5942.88|5942.18|5942.88|5942.18|5942.88|5942.18|11
1730971970000|2024-11-07 09:32:50|5943.13|5942.43|5943.13|5942.43|5943.13|5942.43|5943.13|5942.43|14
1730971980000|2024-11-07 09:33:00|5943.25|5942.55|5943.13|5942.43|5943.38|5942.68|5943.13|5942.43|44
1730971990000|2024-11-07 09:33:10|5942.88|5942.18|5942.88|5942.18|5942.88|5942.18|5942.88|5942.18|20
1730972000000|2024-11-07 09:33:20|5943.13|5942.43|5942.88|5942.18|5943.13|5942.43|5942.88|5942.18|31
1730972010000|2024-11-07 09:33:30|5943|5942.3|5943.38|5942.68|5943.38|5942.68|5943|5942.3|44
1730972020000|2024-11-07 09:33:40|5943.63|5942.93|5943.88|5943.18|5943.88|5943.18|5943.63|5942.93|44
1730972030000|2024-11-07 09:33:50|5943.75|5943.05|5943.5|5942.8|5943.75|5943.05|5943.38|5942.68|51
1730972040000|2024-11-07 09:34:00|5943.38|5942.68|5943.5|5942.8|5943.63|5942.93|5943.38|5942.68|3
1730972050000|2024-11-07 09:34:10|5943.38|5942.68|5943.63|5942.93|5943.63|5942.93|5943.38|5942.68|16
1730972060000|2024-11-07 09:34:20|5943.88|5943.18|5943.38|5942.68|5943.88|5943.18|5943.38|5942.68|31
1730972070000|2024-11-07 09:34:30|5943.63|5942.93|5943.38|5942.68|5943.63|5942.93|5943.38|5942.68|102
1730972080000|2024-11-07 09:34:40|5943.5|5942.8|5943.5|5942.8|5943.63|5942.93|5943.5|5942.8|2
1730972090000|2024-11-07 09:34:50|5943.63|5942.93|5943.63|5942.93|5943.63|5942.93|5943.38|5942.68|37
1730972110000|2024-11-07 09:35:10|5943.38|5942.68|5943.38|5942.68|5943.5|5942.8|5943.38|5942.68|60
1730972120000|2024-11-07 09:35:20|5943.5|5942.8|5943.38|5942.68|5943.63|5942.93|5943.38|5942.68|8
1730972130000|2024-11-07 09:35:30|||||||||25
1730972140000|2024-11-07 09:35:40|5943.63|5942.93|5943.63|5942.93|5943.63|5942.93|5943.63|5942.93|22
1730972150000|2024-11-07 09:35:50|5943.75|5943.05|5943.88|5943.18|5943.88|5943.18|5943.75|5943.05|22
1730972160000|2024-11-07 09:36:00|5943.75|5943.05|5943.63|5942.93|5943.75|5943.05|5943.63|5942.93|29
1730972170000|2024-11-07 09:36:10|5943.38|5942.68|5942|5941.3|5943.38|5942.68|5941.88|5941.18|222
1730972180000|2024-11-07 09:36:20|5941.88|5941.18|5941.88|5941.18|5942.13|5941.43|5941.88|5941.18|50
1730972190000|2024-11-07 09:36:30|5942|5941.3|5941.38|5940.68|5942|5941.3|5941.38|5940.68|59
1730972200000|2024-11-07 09:36:40|5941.5|5940.8|5942.13|5941.43|5942.13|5941.43|5941.5|5940.8|109
1730972210000|2024-11-07 09:36:50|5942|5941.3|5942|5941.3|5942.13|5941.43|5941.88|5941.18|32
1730972220000|2024-11-07 09:37:00|5942.13|5941.43|5942.13|5941.43|5942.13|5941.43|5941.88|5941.18|14
1730972230000|2024-11-07 09:37:10|5942.38|5941.68|5942.13|5941.43|5942.5|5941.8|5942.13|5941.43|71
1730972240000|2024-11-07 09:37:20|5942|5941.3|5941.88|5941.18|5942|5941.3|5941.88|5941.18|8
1730972260000|2024-11-07 09:37:40|5942|5941.3|5941.88|5941.18|5942.13|5941.43|5941.88|5941.18|28
1730972270000|2024-11-07 09:37:50|5942|5941.3|5941.88|5941.18|5942|5941.3|5941.63|5940.93|18
1730972280000|2024-11-07 09:38:00|5941.75|5941.05|5941.63|5940.93|5941.88|5941.18|5941.63|5940.93|32
1730972290000|2024-11-07 09:38:10|5941.38|5940.68|5941.38|5940.68|5941.38|5940.68|5941.38|5940.68|13
1730972300000|2024-11-07 09:38:20|5941.25|5940.55|5941.38|5940.68|5941.38|5940.68|5941.13|5940.43|29
1730972310000|2024-11-07 09:38:30|5941.13|5940.43|5940.88|5940.18|5941.13|5940.43|5940.88|5940.18|111
1730972320000|2024-11-07 09:38:40|5940.63|5939.93|5940.63|5939.93|5940.63|5939.93|5940.63|5939.93|10
1730972330000|2024-11-07 09:38:50|5940.38|5939.68|5940.5|5939.8|5940.5|5939.8|5940.38|5939.68|86
1730972340000|2024-11-07 09:39:00|5940.63|5939.93|5940.38|5939.68|5940.63|5939.93|5940.38|5939.68|16
1730972350000|2024-11-07 09:39:10|5940.25|5939.55|5940.63|5939.93|5940.63|5939.93|5940.13|5939.43|57
1730972360000|2024-11-07 09:39:20|||||||||1
1730972370000|2024-11-07 09:39:30|5940.38|5939.68|5940.38|5939.68|5940.38|5939.68|5940.38|5939.68|11
1730972380000|2024-11-07 09:39:40|5940.5|5939.8|5940.88|5940.18|5940.88|5940.18|5940.5|5939.8|44
1730972390000|2024-11-07 09:39:50|5940.63|5939.93|5940.63|5939.93|5940.75|5940.05|5940.63|5939.93|15
1730972400000|2024-11-07 09:40:00|5940.88|5940.18|5941|5940.3|5941.63|5940.93|5940.88|5940.18|80
1730972410000|2024-11-07 09:40:10|5941.13|5940.43|5940.88|5940.18|5941.13|5940.43|5940.88|5940.18|19
1730972420000|2024-11-07 09:40:20|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|15
1730972430000|2024-11-07 09:40:30|5941.38|5940.68|5941.63|5940.93|5941.63|5940.93|5941.38|5940.68|27
1730972440000|2024-11-07 09:40:40|5941.38|5940.68|5941.38|5940.68|5941.38|5940.68|5941.38|5940.68|21
1730972450000|2024-11-07 09:40:50|5941.5|5940.8|5941.38|5940.68|5941.63|5940.93|5941.13|5940.43|51
1730972460000|2024-11-07 09:41:00|5941.25|5940.55|5941.38|5940.68|5941.38|5940.68|5941.13|5940.43|15
1730972470000|2024-11-07 09:41:10|5941.5|5940.8|5941.75|5941.05|5941.75|5941.05|5941.5|5940.8|35
1730972480000|2024-11-07 09:41:20|5941.63|5940.93|5941.75|5941.05|5941.88|5941.18|5941.63|5940.93|25
1730972490000|2024-11-07 09:41:30|5941.88|5941.18|5941.88|5941.18|5941.88|5941.18|5941.88|5941.18|0
1730972500000|2024-11-07 09:41:40|5941.75|5941.05|5941.63|5940.93|5941.75|5941.05|5941.63|5940.93|17
1730972510000|2024-11-07 09:41:50|5941.5|5940.8|5941.38|5940.68|5941.63|5940.93|5941.38|5940.68|28
1730972520000|2024-11-07 09:42:00|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|5940.88|5940.18|41
1730972530000|2024-11-07 09:42:10|||||||||3
1730972540000|2024-11-07 09:42:20|5941.38|5940.68|5941.38|5940.68|5941.38|5940.68|5941.13|5940.43|33
1730972550000|2024-11-07 09:42:30|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|26
1730972560000|2024-11-07 09:42:40|5940.88|5940.18|5940.63|5939.93|5940.88|5940.18|5940.63|5939.93|22
1730972570000|2024-11-07 09:42:50|5940.38|5939.68|5940.38|5939.68|5940.63|5939.93|5940.38|5939.68|35
1730972580000|2024-11-07 09:43:00|5940.5|5939.8|5940.63|5939.93|5940.63|5939.93|5940.38|5939.68|25
1730972590000|2024-11-07 09:43:10|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|5941|5940.3|34
1730972600000|2024-11-07 09:43:20|5941.25|5940.55|5941.38|5940.68|5941.38|5940.68|5941.25|5940.55|30
1730972610000|2024-11-07 09:43:30|5941.5|5940.8|5941.88|5941.18|5941.88|5941.18|5941.38|5940.68|100
1730972620000|2024-11-07 09:43:40|5941.75|5941.05|5941.38|5940.68|5941.88|5941.18|5941.38|5940.68|35
1730972630000|2024-11-07 09:43:50|5941.63|5940.93|5941.38|5940.68|5941.63|5940.93|5941.38|5940.68|20
1730972640000|2024-11-07 09:44:00|5941.63|5940.93|5941.38|5940.68|5941.63|5940.93|5941.13|5940.43|35
1730972650000|2024-11-07 09:44:10|5941.25|5940.55|5941.13|5940.43|5941.38|5940.68|5941.13|5940.43|28
1730972660000|2024-11-07 09:44:20|5940.88|5940.18|5940.88|5940.18|5940.88|5940.18|5940.88|5940.18|8
1730972670000|2024-11-07 09:44:30|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|5941|5940.3|60
1730972680000|2024-11-07 09:44:40|5941.38|5940.68|5941.38|5940.68|5941.38|5940.68|5941.38|5940.68|18
1730972690000|2024-11-07 09:44:50|5941.5|5940.8|5941.38|5940.68|5941.5|5940.8|5941.38|5940.68|20
1730972700000|2024-11-07 09:45:00|5941.25|5940.55|5941.38|5940.68|5941.38|5940.68|5941.25|5940.55|32
1730972710000|2024-11-07 09:45:10|5941.25|5940.55|5941.13|5940.43|5941.25|5940.55|5941.13|5940.43|8
1730972720000|2024-11-07 09:45:20|5941.38|5940.68|5941.5|5940.8|5941.63|5940.93|5941.38|5940.68|38
1730972730000|2024-11-07 09:45:30|5941.63|5940.93|5941.38|5940.68|5941.63|5940.93|5941.38|5940.68|15
1730972740000|2024-11-07 09:45:40|5941.13|5940.43|5940.88|5940.18|5941.38|5940.68|5940.88|5940.18|38
1730972760000|2024-11-07 09:46:00|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|18
1730972770000|2024-11-07 09:46:10|5941.38|5940.68|5941.63|5940.93|5941.63|5940.93|5941.13|5940.43|42
1730972780000|2024-11-07 09:46:20|5941.5|5940.8|5941.63|5940.93|5941.63|5940.93|5941.5|5940.8|20
1730972790000|2024-11-07 09:46:30|5941.5|5940.8|5941.13|5940.43|5941.5|5940.8|5941.13|5940.43|5
1730972800000|2024-11-07 09:46:40|5941.25|5940.55|5941.13|5940.43|5941.25|5940.55|5941.13|5940.43|8
1730972810000|2024-11-07 09:46:50|5940.88|5940.18|5941.13|5940.43|5941.13|5940.43|5940.88|5940.18|21
1730972820000|2024-11-07 09:47:00|5941.38|5940.68|5941.38|5940.68|5941.38|5940.68|5941.38|5940.68|5
1730972830000|2024-11-07 09:47:10|||||||||11
1730972840000|2024-11-07 09:47:20|5941.13|5940.43|5941|5940.3|5941.13|5940.43|5940.88|5940.18|40
1730972850000|2024-11-07 09:47:30|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|5941|5940.3|8
1730972860000|2024-11-07 09:47:40|5941.38|5940.68|5941.38|5940.68|5941.63|5940.93|5941.38|5940.68|98
1730972870000|2024-11-07 09:47:50|5941.5|5940.8|5941.63|5940.93|5941.63|5940.93|5941.38|5940.68|64
1730972880000|2024-11-07 09:48:00|5941.38|5940.68|5941.38|5940.68|5941.38|5940.68|5941.38|5940.68|11
1730972890000|2024-11-07 09:48:10|5941.5|5940.8|5941.38|5940.68|5941.63|5940.93|5941.38|5940.68|29
1730972900000|2024-11-07 09:48:20|5941.5|5940.8|5941.63|5940.93|5941.63|5940.93|5941.5|5940.8|6
1730972910000|2024-11-07 09:48:30|5941.75|5941.05|5941.88|5941.18|5941.88|5941.18|5941.75|5941.05|18
1730972930000|2024-11-07 09:48:50|5941.75|5941.05|5941.38|5940.68|5941.75|5941.05|5941.38|5940.68|20
1730972940000|2024-11-07 09:49:00|5941.5|5940.8|5941.88|5941.18|5941.88|5941.18|5941.5|5940.8|40
1730972950000|2024-11-07 09:49:10|5942.13|5941.43|5941.38|5940.68|5942.13|5941.43|5941.38|5940.68|176
1730972960000|2024-11-07 09:49:20|||||||||8
1730972970000|2024-11-07 09:49:30|5941.13|5940.43|5941|5940.3|5941.13|5940.43|5940.88|5940.18|12
1730972980000|2024-11-07 09:49:40|5940.88|5940.18|5941.13|5940.43|5941.13|5940.43|5940.88|5940.18|30
1730972990000|2024-11-07 09:49:50|5941.25|5940.55|5940.88|5940.18|5941.25|5940.55|5940.88|5940.18|20
1730973000000|2024-11-07 09:50:00|5941.13|5940.43|5940.88|5940.18|5941.13|5940.43|5940.75|5940.05|38
1730973010000|2024-11-07 09:50:10|5941.13|5940.43|5941.13|5940.43|5941.38|5940.68|5941.13|5940.43|55
1730973020000|2024-11-07 09:50:20|5940.63|5939.93|5940.38|5939.68|5940.63|5939.93|5940.38|5939.68|33
1730973030000|2024-11-07 09:50:30|5940.5|5939.8|5940.88|5940.18|5940.88|5940.18|5940.5|5939.8|33
1730973040000|2024-11-07 09:50:40|5941.13|5940.43|5940.88|5940.18|5941.13|5940.43|5940.88|5940.18|60
1730973050000|2024-11-07 09:50:50|||||||||7
1730973060000|2024-11-07 09:51:00|5941|5940.3|5941.5|5940.8|5941.5|5940.8|5940.88|5940.18|97
1730973070000|2024-11-07 09:51:10|5941.38|5940.68|5941.38|5940.68|5941.63|5940.93|5941.38|5940.68|28
1730973080000|2024-11-07 09:51:20|5941.5|5940.8|5941.38|5940.68|5941.63|5940.93|5941.13|5940.43|23
1730973090000|2024-11-07 09:51:30|5941.5|5940.8|5941.5|5940.8|5941.63|5940.93|5941.5|5940.8|12
1730973100000|2024-11-07 09:51:40|5941.63|5940.93|5941.38|5940.68|5941.63|5940.93|5941.38|5940.68|9
1730973110000|2024-11-07 09:51:50|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|8
1730973120000|2024-11-07 09:52:00|5941.25|5940.55|5941.38|5940.68|5941.38|5940.68|5941.25|5940.55|5
1730973130000|2024-11-07 09:52:10|5941.25|5940.55|5941.38|5940.68|5941.38|5940.68|5941.13|5940.43|22
1730973140000|2024-11-07 09:52:20|5941.5|5940.8|5941.5|5940.8|5941.5|5940.8|5941.5|5940.8|7
1730973150000|2024-11-07 09:52:30|5941.38|5940.68|5941.63|5940.93|5941.63|5940.93|5941.38|5940.68|14
1730973160000|2024-11-07 09:52:40|5941.75|5941.05|5941.63|5940.93|5941.75|5941.05|5941.63|5940.93|20
1730973170000|2024-11-07 09:52:50|5941.75|5941.05|5941.75|5941.05|5941.88|5941.18|5941.63|5940.93|7
1730973180000|2024-11-07 09:53:00|5941.88|5941.18|5941.88|5941.18|5941.88|5941.18|5941.88|5941.18|14
1730973190000|2024-11-07 09:53:10|5941.75|5941.05|5941.63|5940.93|5941.75|5941.05|5941.63|5940.93|76
1730973200000|2024-11-07 09:53:20|5941.5|5940.8|5941.38|5940.68|5941.63|5940.93|5941.38|5940.68|20
1730973210000|2024-11-07 09:53:30|5941.63|5940.93|5941.63|5940.93|5941.63|5940.93|5941.5|5940.8|16
1730973220000|2024-11-07 09:53:40|5941.75|5941.05|5941.75|5941.05|5941.75|5941.05|5941.75|5941.05|15
1730973230000|2024-11-07 09:53:50|5941.63|5940.93|5941.88|5941.18|5941.88|5941.18|5941.63|5940.93|9
1730973240000|2024-11-07 09:54:00|5941.75|5941.05|5941.5|5940.8|5941.75|5941.05|5941.38|5940.68|26
1730973250000|2024-11-07 09:54:10|5941.38|5940.68|5940.88|5940.18|5941.63|5940.93|5940.88|5940.18|38
1730973260000|2024-11-07 09:54:20|5940.75|5940.05|5940.88|5940.18|5940.88|5940.18|5940.75|5940.05|12
1730973270000|2024-11-07 09:54:30|5941|5940.3|5940.88|5940.18|5941.13|5940.43|5940.88|5940.18|33
1730973280000|2024-11-07 09:54:40|5940.75|5940.05|5940.63|5939.93|5940.88|5940.18|5940.63|5939.93|4
1730973290000|2024-11-07 09:54:50|5940.75|5940.05|5940.63|5939.93|5940.88|5940.18|5940.63|5939.93|18
1730973300000|2024-11-07 09:55:00|5940.38|5939.68|5939.88|5939.18|5940.38|5939.68|5939.88|5939.18|71
1730973310000|2024-11-07 09:55:10|5940|5939.3|5940.13|5939.43|5940.13|5939.43|5939.63|5938.93|239
1730973320000|2024-11-07 09:55:20|5940|5939.3|5939.88|5939.18|5940.13|5939.43|5939.63|5938.93|152
1730973330000|2024-11-07 09:55:30|5939.75|5939.05|5939.88|5939.18|5939.88|5939.18|5939.75|5939.05|13
1730973340000|2024-11-07 09:55:40|||||||||13
1730973350000|2024-11-07 09:55:50|5940.13|5939.43|5940.63|5939.93|5940.88|5940.18|5940.13|5939.43|48
1730973370000|2024-11-07 09:56:10|5940.75|5940.05|5940.88|5940.18|5941.13|5940.43|5940.63|5939.93|27
1730973390000|2024-11-07 09:56:30|5941|5940.3|5941|5940.3|5941|5940.3|5941|5940.3|16
1730973400000|2024-11-07 09:56:40|5940.88|5940.18|5940.63|5939.93|5940.88|5940.18|5940.63|5939.93|14
1730973410000|2024-11-07 09:56:50|5940.75|5940.05|5940.88|5940.18|5940.88|5940.18|5940.75|5940.05|14
1730973420000|2024-11-07 09:57:00|5940.75|5940.05|5940.88|5940.18|5940.88|5940.18|5940.63|5939.93|21
1730973430000|2024-11-07 09:57:10|5940.63|5939.93|5940.63|5939.93|5940.63|5939.93|5940.63|5939.93|35
1730973440000|2024-11-07 09:57:20|5940.38|5939.68|5940.13|5939.43|5940.38|5939.68|5940.13|5939.43|20
1730973450000|2024-11-07 09:57:30|5940.25|5939.55|5940.38|5939.68|5940.38|5939.68|5940.25|5939.55|25
1730973460000|2024-11-07 09:57:40|5940.5|5939.8|5940.38|5939.68|5940.5|5939.8|5940.38|5939.68|12
1730973470000|2024-11-07 09:57:50|5940.5|5939.8|5940.38|5939.68|5940.63|5939.93|5940.38|5939.68|3
1730973480000|2024-11-07 09:58:00|5940.5|5939.8|5940.38|5939.68|5940.5|5939.8|5940.38|5939.68|17
1730973490000|2024-11-07 09:58:10|5940.63|5939.93|5940.38|5939.68|5940.63|5939.93|5940.38|5939.68|17
1730973500000|2024-11-07 09:58:20|||||||||2
1730973510000|2024-11-07 09:58:30|||||||||4
1730973520000|2024-11-07 09:58:40|5940.13|5939.43|5939.88|5939.18|5940.25|5939.55|5939.88|5939.18|60
1730973530000|2024-11-07 09:58:50|||||||||25
1730973540000|2024-11-07 09:59:00|5940|5939.3|5940.13|5939.43|5940.13|5939.43|5940|5939.3|19
1730973550000|2024-11-07 09:59:10|5940|5939.3|5939.88|5939.18|5940|5939.3|5939.88|5939.18|9
1730973560000|2024-11-07 09:59:20|5940|5939.3|5940.13|5939.43|5940.38|5939.68|5939.88|5939.18|55
1730973570000|2024-11-07 09:59:30|5940.25|5939.55|5940.13|5939.43|5940.38|5939.68|5940.13|5939.43|59
1730973580000|2024-11-07 09:59:40|||||||||9
1730973590000|2024-11-07 09:59:50|5940|5939.3|5940.13|5939.43|5940.13|5939.43|5939.88|5939.18|33
1730973600000|2024-11-07 10:00:00|5940|5939.3|5940.38|5939.68|5940.63|5939.93|5940|5939.3|31
1730973610000|2024-11-07 10:00:10|5940.5|5939.8|5940.63|5939.93|5940.63|5939.93|5940.5|5939.8|41
1730973620000|2024-11-07 10:00:20|5940.38|5939.68|5940.13|5939.43|5940.38|5939.68|5940.13|5939.43|8
1730973630000|2024-11-07 10:00:30|5940.25|5939.55|5940.63|5939.93|5940.63|5939.93|5940.13|5939.43|24
1730973640000|2024-11-07 10:00:40|5940.38|5939.68|5940.63|5939.93|5940.63|5939.93|5940.38|5939.68|21
1730973650000|2024-11-07 10:00:50|5940.5|5939.8|5940.38|5939.68|5940.5|5939.8|5940.38|5939.68|37
1730973660000|2024-11-07 10:01:00|||||||||6
1730973670000|2024-11-07 10:01:10|5940.25|5939.55|5940.13|5939.43|5940.25|5939.55|5940.13|5939.43|33
1730973680000|2024-11-07 10:01:20|5940.25|5939.55|5940.38|5939.68|5940.38|5939.68|5940.25|5939.55|16
1730973690000|2024-11-07 10:01:30|5940.5|5939.8|5940.63|5939.93|5940.63|5939.93|5940.5|5939.8|19
1730973700000|2024-11-07 10:01:40|||||||||1
1730973710000|2024-11-07 10:01:50|5940.5|5939.8|5940.63|5939.93|5940.63|5939.93|5940.5|5939.8|14
1730973720000|2024-11-07 10:02:00|5940.75|5940.05|5940.88|5940.18|5941|5940.3|5940.63|5939.93|73
1730973730000|2024-11-07 10:02:10|5941|5940.3|5940.88|5940.18|5941|5940.3|5940.88|5940.18|20
1730973740000|2024-11-07 10:02:20|||||||||13
1730973760000|2024-11-07 10:02:40|||||||||18
1730973770000|2024-11-07 10:02:50|||||||||22
1730973790000|2024-11-07 10:03:10|5940.75|5940.05|5940.88|5940.18|5940.88|5940.18|5940.75|5940.05|27
1730973800000|2024-11-07 10:03:20|5941.63|5940.93|5941.63|5940.93|5941.63|5940.93|5941.63|5940.93|100
1730973810000|2024-11-07 10:03:30|5941.75|5941.05|5941.63|5940.93|5941.75|5941.05|5941.63|5940.93|6
1730973820000|2024-11-07 10:03:40|5941.13|5940.43|5941.38|5940.68|5941.38|5940.68|5941.13|5940.43|41
1730973830000|2024-11-07 10:03:50|||||||||3
1730973840000|2024-11-07 10:04:00|||||||||14
1730973850000|2024-11-07 10:04:10|5941.13|5940.43|5940.88|5940.18|5941.13|5940.43|5940.88|5940.18|69
1730973860000|2024-11-07 10:04:20|5941|5940.3|5941.13|5940.43|5941.13|5940.43|5941|5940.3|31
1730973870000|2024-11-07 10:04:30|5940.88|5940.18|5940.88|5940.18|5941|5940.3|5940.88|5940.18|59
1730973880000|2024-11-07 10:04:40|5940.75|5940.05|5940.88|5940.18|5940.88|5940.18|5940.63|5939.93|56
1730973890000|2024-11-07 10:04:50|5940.75|5940.05|5940.75|5940.05|5940.75|5940.05|5940.63|5939.93|53
1730973900000|2024-11-07 10:05:00|5940.63|5939.93|5940.63|5939.93|5940.88|5940.18|5940.38|5939.68|47
1730973910000|2024-11-07 10:05:10|||||||||20
1730973920000|2024-11-07 10:05:20|5940.75|5940.05|5940.88|5940.18|5940.88|5940.18|5940.75|5940.05|25
1730973930000|2024-11-07 10:05:30|||||||||37
1730973950000|2024-11-07 10:05:50|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|54
1730973960000|2024-11-07 10:06:00|5941.38|5940.68|5941.38|5940.68|5941.38|5940.68|5941.13|5940.43|53
1730973970000|2024-11-07 10:06:10|5941.88|5941.18|5942.13|5941.43|5942.13|5941.43|5941.88|5941.18|71
1730973980000|2024-11-07 10:06:20|5941.88|5941.18|5941.63|5940.93|5941.88|5941.18|5941.63|5940.93|40
1730973990000|2024-11-07 10:06:30|5941.88|5941.18|5942.38|5941.68|5942.38|5941.68|5941.88|5941.18|117
1730974000000|2024-11-07 10:06:40|5942.63|5941.93|5942.63|5941.93|5942.63|5941.93|5942.63|5941.93|5
1730974010000|2024-11-07 10:06:50|5942.75|5942.05|5942.88|5942.18|5942.88|5942.18|5942.63|5941.93|43
1730974020000|2024-11-07 10:07:00|5943|5942.3|5943.25|5942.55|5943.25|5942.55|5942.88|5942.18|61
1730974030000|2024-11-07 10:07:10|5943.13|5942.43|5943.13|5942.43|5943.13|5942.43|5943.13|5942.43|0
1730974040000|2024-11-07 10:07:20|5943.25|5942.55|5942.88|5942.18|5943.38|5942.68|5942.88|5942.18|61
1730974050000|2024-11-07 10:07:30|||||||||11
1730974060000|2024-11-07 10:07:40|5942.75|5942.05|5942.63|5941.93|5942.75|5942.05|5942.63|5941.93|15
1730974070000|2024-11-07 10:07:50|5942.88|5942.18|5942.88|5942.18|5942.88|5942.18|5942.88|5942.18|33
1730974080000|2024-11-07 10:08:00|5942.63|5941.93|5942.63|5941.93|5942.63|5941.93|5942.63|5941.93|36
1730974090000|2024-11-07 10:08:10|5942.88|5942.18|5942.88|5942.18|5942.88|5942.18|5942.75|5942.05|23
1730974100000|2024-11-07 10:08:20|||||||||8
1730974110000|2024-11-07 10:08:30|5942.75|5942.05|5942.63|5941.93|5942.75|5942.05|5942.63|5941.93|23
1730974120000|2024-11-07 10:08:40|5942.88|5942.18|5942.63|5941.93|5942.88|5942.18|5942.63|5941.93|45
1730974130000|2024-11-07 10:08:50|5942.5|5941.8|5942.38|5941.68|5942.63|5941.93|5942.38|5941.68|38
1730974140000|2024-11-07 10:09:00|5942.5|5941.8|5942.5|5941.8|5942.5|5941.8|5942.5|5941.8|10
1730974150000|2024-11-07 10:09:10|5942.38|5941.68|5943|5942.3|5943.13|5942.43|5942.38|5941.68|109
1730974160000|2024-11-07 10:09:20|5943.13|5942.43|5942.88|5942.18|5943.13|5942.43|5942.88|5942.18|52
1730974170000|2024-11-07 10:09:30|5942.75|5942.05|5942.38|5941.68|5942.75|5942.05|5942.38|5941.68|60
1730974180000|2024-11-07 10:09:40|5942.25|5941.55|5942.38|5941.68|5942.63|5941.93|5942.25|5941.55|121
1730974190000|2024-11-07 10:09:50|||||||||25
1730974200000|2024-11-07 10:10:00|5942.5|5941.8|5942.63|5941.93|5942.63|5941.93|5942.5|5941.8|66
1730974210000|2024-11-07 10:10:10|5942.75|5942.05|5942.88|5942.18|5942.88|5942.18|5942.75|5942.05|21
1730974220000|2024-11-07 10:10:20|5943|5942.3|5942.88|5942.18|5943|5942.3|5942.88|5942.18|23
1730974230000|2024-11-07 10:10:30|||||||||15
1730974240000|2024-11-07 10:10:40|5943|5942.3|5943|5942.3|5943.13|5942.43|5942.88|5942.18|41
1730974250000|2024-11-07 10:10:50|5942.88|5942.18|5942.88|5942.18|5943.13|5942.43|5942.88|5942.18|64
1730974260000|2024-11-07 10:11:00|5943|5942.3|5942.88|5942.18|5943.13|5942.43|5942.88|5942.18|46
1730974270000|2024-11-07 10:11:10|5943|5942.3|5943.13|5942.43|5943.13|5942.43|5943|5942.3|49
1730974280000|2024-11-07 10:11:20|5943.38|5942.68|5943.38|5942.68|5943.38|5942.68|5943.38|5942.68|13
1730974300000|2024-11-07 10:11:40|||||||||1
1730974310000|2024-11-07 10:11:50|||||||||28
1730974320000|2024-11-07 10:12:00|5943.25|5942.55|5943.38|5942.68|5943.38|5942.68|5943.13|5942.43|47
1730974330000|2024-11-07 10:12:10|||||||||3
1730974340000|2024-11-07 10:12:20|5943.5|5942.8|5943.25|5942.55|5943.5|5942.8|5943.13|5942.43|182
1730974350000|2024-11-07 10:12:30|5943.13|5942.43|5943.38|5942.68|5943.38|5942.68|5943.13|5942.43|83
1730974360000|2024-11-07 10:12:40|||||||||4
1730974370000|2024-11-07 10:12:50|||||||||17
1730974390000|2024-11-07 10:13:10|5943.25|5942.55|5943.38|5942.68|5943.38|5942.68|5943.13|5942.43|67
1730974400000|2024-11-07 10:13:20|5943.63|5942.93|5943.63|5942.93|5943.63|5942.93|5943.63|5942.93|14
1730974410000|2024-11-07 10:13:30|5943.38|5942.68|5943.63|5942.93|5943.63|5942.93|5943.38|5942.68|47
1730974420000|2024-11-07 10:13:40|||||||||2
1730974430000|2024-11-07 10:13:50|5943.5|5942.8|5943.63|5942.93|5943.63|5942.93|5943.5|5942.8|38
1730974450000|2024-11-07 10:14:10|5943.5|5942.8|5943.63|5942.93|5943.63|5942.93|5943.5|5942.8|32
1730974460000|2024-11-07 10:14:20|5943.38|5942.68|5943.38|5942.68|5943.38|5942.68|5943.38|5942.68|7
1730974470000|2024-11-07 10:14:30|5943.13|5942.43|5943.38|5942.68|5943.38|5942.68|5943.13|5942.43|76
1730974480000|2024-11-07 10:14:40|5943.63|5942.93|5943.38|5942.68|5943.63|5942.93|5943.38|5942.68|39
1730974490000|2024-11-07 10:14:50|5942.88|5942.18|5942.88|5942.18|5942.88|5942.18|5942.88|5942.18|102
1730974500000|2024-11-07 10:15:00|5943.13|5942.43|5943.38|5942.68|5943.38|5942.68|5943.13|5942.43|64
1730974510000|2024-11-07 10:15:10|5943.25|5942.55|5943.25|5942.55|5943.25|5942.55|5943.13|5942.43|69
1730974520000|2024-11-07 10:15:20|5943.13|5942.43|5943.13|5942.43|5943.38|5942.68|5943.13|5942.43|5
1730974530000|2024-11-07 10:15:30|||||||||15
1730974540000|2024-11-07 10:15:40|5942.88|5942.18|5943.13|5942.43|5943.13|5942.43|5942.88|5942.18|37
1730974550000|2024-11-07 10:15:50|5943.38|5942.68|5943.38|5942.68|5943.38|5942.68|5943.38|5942.68|52
1730974560000|2024-11-07 10:16:00|5943.63|5942.93|5943.88|5943.18|5943.88|5943.18|5943.63|5942.93|86
1730974570000|2024-11-07 10:16:10|||||||||6
1730974590000|2024-11-07 10:16:30|5943.75|5943.05|5943.63|5942.93|5943.88|5943.18|5943.63|5942.93|36
1730974600000|2024-11-07 10:16:40|5943.38|5942.68|5942.88|5942.18|5943.38|5942.68|5942.88|5942.18|50
1730974610000|2024-11-07 10:16:50|5943|5942.3|5942.88|5942.18|5943.13|5942.43|5942.88|5942.18|8
1730974620000|2024-11-07 10:17:00|5943|5942.3|5943|5942.3|5943|5942.3|5943|5942.3|17
1730974630000|2024-11-07 10:17:10|5943.13|5942.43|5942.88|5942.18|5943.13|5942.43|5942.88|5942.18|25
1730974640000|2024-11-07 10:17:20|5943|5942.3|5942.88|5942.18|5943.13|5942.43|5942.88|5942.18|21
1730974650000|2024-11-07 10:17:30|5942.63|5941.93|5942.63|5941.93|5942.63|5941.93|5942.63|5941.93|17
1730974660000|2024-11-07 10:17:40|5942.75|5942.05|5942.63|5941.93|5942.88|5942.18|5942.63|5941.93|36
1730974670000|2024-11-07 10:17:50|||||||||15
1730974680000|2024-11-07 10:18:00|5942.75|5942.05|5943.13|5942.43|5943.13|5942.43|5942.75|5942.05|39
1730974690000|2024-11-07 10:18:10|5942.88|5942.18|5942.88|5942.18|5942.88|5942.18|5942.88|5942.18|6
1730974700000|2024-11-07 10:18:20|5942.75|5942.05|5942.63|5941.93|5942.88|5942.18|5942.63|5941.93|10
1730974710000|2024-11-07 10:18:30|5942.38|5941.68|5942.38|5941.68|5942.63|5941.93|5942.38|5941.68|69
1730974720000|2024-11-07 10:18:40|5942.88|5942.18|5942.88|5942.18|5942.88|5942.18|5942.88|5942.18|276
1730974730000|2024-11-07 10:18:50|||||||||68
1730974740000|2024-11-07 10:19:00|||||||||12
1730974760000|2024-11-07 10:19:20|5943|5942.3|5943.13|5942.43|5943.13|5942.43|5943|5942.3|35
1730974770000|2024-11-07 10:19:30|5943|5942.3|5943|5942.3|5943|5942.3|5943|5942.3|12
1730974780000|2024-11-07 10:19:40|5942.88|5942.18|5942.88|5942.18|5942.88|5942.18|5942.88|5942.18|79
1730974790000|2024-11-07 10:19:50|||||||||2
1730974800000|2024-11-07 10:20:00|5943|5942.3|5942.88|5942.18|5943.13|5942.43|5942.88|5942.18|74
1730974810000|2024-11-07 10:20:10|5943|5942.3|5943.13|5942.43|5943.13|5942.43|5943|5942.3|26
1730974820000|2024-11-07 10:20:20|5943|5942.3|5943|5942.3|5943.13|5942.43|5942.88|5942.18|58
1730974830000|2024-11-07 10:20:30|5943.13|5942.43|5942.88|5942.18|5943.13|5942.43|5942.88|5942.18|6
1730974840000|2024-11-07 10:20:40|5943|5942.3|5943.13|5942.43|5943.13|5942.43|5942.88|5942.18|14
1730974850000|2024-11-07 10:20:50|5943|5942.3|5943.13|5942.43|5943.13|5942.43|5942.88|5942.18|19
1730974860000|2024-11-07 10:21:00|5943|5942.3|5942.88|5942.18|5943|5942.3|5942.88|5942.18|20
1730974870000|2024-11-07 10:21:10|||||||||32
1730974890000|2024-11-07 10:21:30|5943|5942.3|5942.88|5942.18|5943|5942.3|5942.88|5942.18|57
1730974900000|2024-11-07 10:21:40|5943|5942.3|5943.13|5942.43|5943.13|5942.43|5942.88|5942.18|68
1730974910000|2024-11-07 10:21:50|5943|5942.3|5943.13|5942.43|5943.13|5942.43|5942.88|5942.18|15
1730974920000|2024-11-07 10:22:00|||||||||1
1730974930000|2024-11-07 10:22:10|||||||||2
1730974940000|2024-11-07 10:22:20|5943.38|5942.68|5943.13|5942.43|5943.38|5942.68|5943.13|5942.43|109
1730974950000|2024-11-07 10:22:30|||||||||5
1730974960000|2024-11-07 10:22:40|5942.88|5942.18|5942.88|5942.18|5943|5942.3|5942.88|5942.18|48
1730974970000|2024-11-07 10:22:50|5942.63|5941.93|5943.13|5942.43|5943.13|5942.43|5942.63|5941.93|112
1730974980000|2024-11-07 10:23:00|5943|5942.3|5942.88|5942.18|5943|5942.3|5942.88|5942.18|31
1730975000000|2024-11-07 10:23:20|||||||||8
1730975010000|2024-11-07 10:23:30|5942.75|5942.05|5942.88|5942.18|5943|5942.3|5942.75|5942.05|131
1730975020000|2024-11-07 10:23:40|||||||||1
1730975030000|2024-11-07 10:23:50|||||||||1
1730975040000|2024-11-07 10:24:00|5942.75|5942.05|5942.13|5941.43|5942.88|5942.18|5942.13|5941.43|502
1730975050000|2024-11-07 10:24:10|5942|5941.3|5941.88|5941.18|5942|5941.3|5941.75|5941.05|53
1730975060000|2024-11-07 10:24:20|5941.75|5941.05|5941.88|5941.18|5941.88|5941.18|5941.75|5941.05|26
1730975070000|2024-11-07 10:24:30|5942|5941.3|5941.88|5941.18|5942|5941.3|5941.88|5941.18|92
1730975080000|2024-11-07 10:24:40|5942|5941.3|5941.88|5941.18|5942.13|5941.43|5941.88|5941.18|36
1730975090000|2024-11-07 10:24:50|5941.75|5941.05|5941.38|5940.68|5941.75|5941.05|5941.38|5940.68|41
1730975110000|2024-11-07 10:25:10|5941.25|5940.55|5941.13|5940.43|5941.25|5940.55|5941.13|5940.43|10
1730975120000|2024-11-07 10:25:20|5941|5940.3|5940.88|5940.18|5941|5940.3|5940.88|5940.18|51
1730975130000|2024-11-07 10:25:30|5940.63|5939.93|5940.38|5939.68|5940.63|5939.93|5940.38|5939.68|16
1730975140000|2024-11-07 10:25:40|||||||||10
1730975150000|2024-11-07 10:25:50|||||||||5
1730975170000|2024-11-07 10:26:10|5940.13|5939.43|5940.13|5939.43|5940.13|5939.43|5940.13|5939.43|15
1730975180000|2024-11-07 10:26:20|5939.88|5939.18|5940|5939.3|5940.13|5939.43|5939.88|5939.18|41
1730975190000|2024-11-07 10:26:30|5940.13|5939.43|5940.5|5939.8|5940.63|5939.93|5940.13|5939.43|60
1730975200000|2024-11-07 10:26:40|5940.63|5939.93|5940.63|5939.93|5940.63|5939.93|5940.63|5939.93|0
1730975210000|2024-11-07 10:26:50|5940.38|5939.68|5940.38|5939.68|5940.38|5939.68|5940.38|5939.68|34
1730975220000|2024-11-07 10:27:00|5940.25|5939.55|5940.38|5939.68|5940.38|5939.68|5940.13|5939.43|42
1730975230000|2024-11-07 10:27:10|5940.25|5939.55|5940.13|5939.43|5940.25|5939.55|5940.13|5939.43|6
1730975240000|2024-11-07 10:27:20|5940.25|5939.55|5940.13|5939.43|5940.25|5939.55|5940.13|5939.43|40
1730975250000|2024-11-07 10:27:30|5940.38|5939.68|5940.13|5939.43|5940.38|5939.68|5940.13|5939.43|32
1730975260000|2024-11-07 10:27:40|5939.88|5939.18|5939.88|5939.18|5939.88|5939.18|5939.88|5939.18|13
1730975270000|2024-11-07 10:27:50|||||||||10
1730975280000|2024-11-07 10:28:00|5940.13|5939.43|5939.88|5939.18|5940.13|5939.43|5939.88|5939.18|20
1730975300000|2024-11-07 10:28:20|5940|5939.3|5940.13|5939.43|5940.13|5939.43|5939.88|5939.18|18
1730975310000|2024-11-07 10:28:30|5939.88|5939.18|5940.13|5939.43|5940.13|5939.43|5939.88|5939.18|9
1730975320000|2024-11-07 10:28:40|5940.25|5939.55|5940.38|5939.68|5940.38|5939.68|5940.25|5939.55|9
1730975330000|2024-11-07 10:28:50|||||||||16
1730975350000|2024-11-07 10:29:10|5940.88|5940.18|5940.88|5940.18|5940.88|5940.18|5940.88|5940.18|27
1730975360000|2024-11-07 10:29:20|5940.63|5939.93|5940.63|5939.93|5940.63|5939.93|5940.63|5939.93|27
1730975380000|2024-11-07 10:29:40|||||||||1
1730975390000|2024-11-07 10:29:50|||||||||2
1730975400000|2024-11-07 10:30:00|5940.75|5940.05|5940.38|5939.68|5940.75|5940.05|5940.25|5939.55|81
1730975410000|2024-11-07 10:30:10|||||||||12
1730975420000|2024-11-07 10:30:20|5940.5|5939.8|5940.88|5940.18|5940.88|5940.18|5940.5|5939.8|52
1730975430000|2024-11-07 10:30:30|5940.75|5940.05|5941.13|5940.43|5941.13|5940.43|5940.75|5940.05|45
1730975440000|2024-11-07 10:30:40|5941|5940.3|5940.63|5939.93|5941|5940.3|5940.63|5939.93|36
1730975450000|2024-11-07 10:30:50|5940.38|5939.68|5939.88|5939.18|5940.38|5939.68|5939.88|5939.18|60
1730975460000|2024-11-07 10:31:00|5940|5939.3|5940.13|5939.43|5940.13|5939.43|5939.63|5938.93|78
1730975470000|2024-11-07 10:31:10|||||||||5
1730975480000|2024-11-07 10:31:20|5940.38|5939.68|5940.63|5939.93|5940.63|5939.93|5940.38|5939.68|57
1730975490000|2024-11-07 10:31:30|||||||||21
1730975520000|2024-11-07 10:32:00|||||||||2
1730975530000|2024-11-07 10:32:10|||||||||1
1730975540000|2024-11-07 10:32:20|5940.88|5940.18|5940.63|5939.93|5940.88|5940.18|5940.5|5939.8|50
1730975550000|2024-11-07 10:32:30|5940.88|5940.18|5940.88|5940.18|5940.88|5940.18|5940.63|5939.93|33
1730975560000|2024-11-07 10:32:40|5940.75|5940.05|5940.63|5939.93|5940.75|5940.05|5940.63|5939.93|10
1730975570000|2024-11-07 10:32:50|||||||||21
1730975580000|2024-11-07 10:33:00|5940.88|5940.18|5940.88|5940.18|5940.88|5940.18|5940.75|5940.05|20
1730975600000|2024-11-07 10:33:20|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|26
1730975610000|2024-11-07 10:33:30|5941.38|5940.68|5941.38|5940.68|5941.63|5940.93|5941.38|5940.68|41
1730975620000|2024-11-07 10:33:40|||||||||1
1730975630000|2024-11-07 10:33:50|5941.25|5940.55|5941.38|5940.68|5941.38|5940.68|5941.25|5940.55|13
1730975640000|2024-11-07 10:34:00|5941.63|5940.93|5941.88|5941.18|5941.88|5941.18|5941.63|5940.93|21
1730975650000|2024-11-07 10:34:10|5942.13|5941.43|5942.13|5941.43|5942.13|5941.43|5941.88|5941.18|37
1730975660000|2024-11-07 10:34:20|5942.25|5941.55|5942.13|5941.43|5942.38|5941.68|5942.13|5941.43|43
1730975670000|2024-11-07 10:34:30|5942.25|5941.55|5942.13|5941.43|5942.25|5941.55|5942.13|5941.43|21
1730975680000|2024-11-07 10:34:40|5942.25|5941.55|5942.38|5941.68|5942.38|5941.68|5942.25|5941.55|14
1730975690000|2024-11-07 10:34:50|5942.5|5941.8|5942.38|5941.68|5942.63|5941.93|5942.38|5941.68|33
1730975700000|2024-11-07 10:35:00|5942.5|5941.8|5942.63|5941.93|5942.63|5941.93|5942.38|5941.68|10
1730975710000|2024-11-07 10:35:10|||||||||6
1730975720000|2024-11-07 10:35:20|5942.5|5941.8|5942.38|5941.68|5942.5|5941.8|5942.38|5941.68|19
1730975730000|2024-11-07 10:35:30|5942.5|5941.8|5942.63|5941.93|5942.63|5941.93|5942.5|5941.8|22
1730975740000|2024-11-07 10:35:40|||||||||2
1730975750000|2024-11-07 10:35:50|5942.38|5941.68|5942.38|5941.68|5942.38|5941.68|5942.38|5941.68|23
1730975760000|2024-11-07 10:36:00|5942.25|5941.55|5942.38|5941.68|5942.38|5941.68|5942.25|5941.55|42
1730975770000|2024-11-07 10:36:10|5942.13|5941.43|5942.13|5941.43|5942.13|5941.43|5942.13|5941.43|57
1730975780000|2024-11-07 10:36:20|5942|5941.3|5942.13|5941.43|5942.13|5941.43|5941.63|5940.93|71
1730975800000|2024-11-07 10:36:40|5942.25|5941.55|5941.88|5941.18|5942.25|5941.55|5941.88|5941.18|50
1730975810000|2024-11-07 10:36:50|5941.63|5940.93|5941.63|5940.93|5941.88|5941.18|5941.63|5940.93|25
1730975820000|2024-11-07 10:37:00|5941.38|5940.68|5941.63|5940.93|5941.63|5940.93|5941.38|5940.68|45
1730975830000|2024-11-07 10:37:10|5941.88|5941.18|5941.88|5941.18|5941.88|5941.18|5941.88|5941.18|23
1730975840000|2024-11-07 10:37:20|5942.13|5941.43|5942.13|5941.43|5942.13|5941.43|5942.13|5941.43|46
1730975850000|2024-11-07 10:37:30|5942.25|5941.55|5942.13|5941.43|5942.25|5941.55|5942.13|5941.43|17
1730975860000|2024-11-07 10:37:40|5941.88|5941.18|5942.13|5941.43|5942.13|5941.43|5941.88|5941.18|21
1730975870000|2024-11-07 10:37:50|||||||||66
1730975880000|2024-11-07 10:38:00|5942.38|5941.68|5941.88|5941.18|5942.38|5941.68|5941.88|5941.18|42
1730975890000|2024-11-07 10:38:10|5942|5941.3|5942.13|5941.43|5942.13|5941.43|5942|5941.3|10
1730975900000|2024-11-07 10:38:20|||||||||10
1730975910000|2024-11-07 10:38:30|5942.38|5941.68|5942.38|5941.68|5942.38|5941.68|5942.38|5941.68|25
1730975920000|2024-11-07 10:38:40|5942.25|5941.55|5942.25|5941.55|5942.38|5941.68|5942.25|5941.55|10
1730975930000|2024-11-07 10:38:50|5942.13|5941.43|5942.88|5942.18|5942.88|5942.18|5942.13|5941.43|60
1730975940000|2024-11-07 10:39:00|5942.63|5941.93|5942.63|5941.93|5942.63|5941.93|5942.63|5941.93|36
1730975950000|2024-11-07 10:39:10|||||||||56
1730975960000|2024-11-07 10:39:20|5942.5|5941.8|5942.63|5941.93|5942.63|5941.93|5942.38|5941.68|19
1730975970000|2024-11-07 10:39:30|5942.75|5942.05|5942.88|5942.18|5942.88|5942.18|5942.63|5941.93|13
1730975980000|2024-11-07 10:39:40|||||||||4
1730975990000|2024-11-07 10:39:50|5942.63|5941.93|5942.63|5941.93|5942.75|5942.05|5942.63|5941.93|24
1730976000000|2024-11-07 10:40:00|||||||||7
1730976010000|2024-11-07 10:40:10|5942.5|5941.8|5942.13|5941.43|5942.5|5941.8|5942.13|5941.43|81
1730976020000|2024-11-07 10:40:20|5941.88|5941.18|5942.13|5941.43|5942.13|5941.43|5941.88|5941.18|20
1730976030000|2024-11-07 10:40:30|5942.63|5941.93|5942.38|5941.68|5942.88|5942.18|5942.38|5941.68|104
1730976040000|2024-11-07 10:40:40|||||||||1
1730976050000|2024-11-07 10:40:50|5942.25|5941.55|5942.25|5941.55|5942.38|5941.68|5942.13|5941.43|31
1730976060000|2024-11-07 10:41:00|5942.38|5941.68|5942.63|5941.93|5942.63|5941.93|5942.38|5941.68|40
1730976070000|2024-11-07 10:41:10|5942.5|5941.8|5942.63|5941.93|5942.63|5941.93|5942.5|5941.8|26
1730976080000|2024-11-07 10:41:20|5942.75|5942.05|5942.63|5941.93|5942.88|5942.18|5942.63|5941.93|29
1730976090000|2024-11-07 10:41:30|5942.75|5942.05|5942.88|5942.18|5942.88|5942.18|5942.63|5941.93|9
1730976100000|2024-11-07 10:41:40|5942.63|5941.93|5942.88|5942.18|5942.88|5942.18|5942.63|5941.93|35
1730976120000|2024-11-07 10:42:00|||||||||8
1730976130000|2024-11-07 10:42:10|5942.75|5942.05|5942.75|5942.05|5942.75|5942.05|5942.75|5942.05|24
1730976140000|2024-11-07 10:42:20|5942.63|5941.93|5942.88|5942.18|5942.88|5942.18|5942.63|5941.93|10
1730976150000|2024-11-07 10:42:30|5943|5942.3|5943.13|5942.43|5943.13|5942.43|5942.88|5942.18|16
1730976160000|2024-11-07 10:42:40|5943.38|5942.68|5943.38|5942.68|5943.38|5942.68|5943.38|5942.68|61
1730976180000|2024-11-07 10:43:00|5943.25|5942.55|5943.13|5942.43|5943.25|5942.55|5943.13|5942.43|40
1730976190000|2024-11-07 10:43:10|5943.25|5942.55|5943.38|5942.68|5943.38|5942.68|5943.25|5942.55|32
1730976200000|2024-11-07 10:43:20|5943.25|5942.55|5943.38|5942.68|5943.38|5942.68|5943.13|5942.43|23
1730976210000|2024-11-07 10:43:30|5943.25|5942.55|5943.13|5942.43|5943.25|5942.55|5943.13|5942.43|34
1730976230000|2024-11-07 10:43:50|5943|5942.3|5942.88|5942.18|5943|5942.3|5942.63|5941.93|38
1730976240000|2024-11-07 10:44:00|||||||||17
1730976250000|2024-11-07 10:44:10|5943.13|5942.43|5943.13|5942.43|5943.13|5942.43|5943|5942.3|63
1730976260000|2024-11-07 10:44:20|5942.88|5942.18|5942.88|5942.18|5942.88|5942.18|5942.88|5942.18|69
1730976270000|2024-11-07 10:44:30|5943|5942.3|5943.13|5942.43|5943.13|5942.43|5943|5942.3|25
1730976290000|2024-11-07 10:44:50|5942.88|5942.18|5942.88|5942.18|5942.88|5942.18|5942.88|5942.18|42
1730976300000|2024-11-07 10:45:00|||||||||5
1730976310000|2024-11-07 10:45:10|5943|5942.3|5943.13|5942.43|5943.13|5942.43|5943|5942.3|38
1730976320000|2024-11-07 10:45:20|5943|5942.3|5942.88|5942.18|5943|5942.3|5942.63|5941.93|110
1730976330000|2024-11-07 10:45:30|5942.63|5941.93|5942.88|5942.18|5942.88|5942.18|5942.63|5941.93|52
1730976340000|2024-11-07 10:45:40|5942.63|5941.93|5942.75|5942.05|5942.75|5942.05|5942.63|5941.93|15
1730976350000|2024-11-07 10:45:50|5942.63|5941.93|5942.63|5941.93|5942.75|5942.05|5942.63|5941.93|44
1730976360000|2024-11-07 10:46:00|5942.5|5941.8|5942.38|5941.68|5942.63|5941.93|5942.38|5941.68|53
1730976370000|2024-11-07 10:46:10|5942.13|5941.43|5942.38|5941.68|5942.38|5941.68|5942.13|5941.43|84
1730976380000|2024-11-07 10:46:20|||||||||1
1730976390000|2024-11-07 10:46:30|5942.63|5941.93|5942.63|5941.93|5942.63|5941.93|5942.63|5941.93|29
1730976400000|2024-11-07 10:46:40|||||||||2
1730976410000|2024-11-07 10:46:50|5942.38|5941.68|5942.13|5941.43|5942.38|5941.68|5942.13|5941.43|62
1730976420000|2024-11-07 10:47:00|5942|5941.3|5941.88|5941.18|5942|5941.3|5941.88|5941.18|45
1730976430000|2024-11-07 10:47:10|5942.13|5941.43|5941.88|5941.18|5942.13|5941.43|5941.88|5941.18|46
1730976440000|2024-11-07 10:47:20|5942|5941.3|5942.13|5941.43|5942.13|5941.43|5941.88|5941.18|40
1730976460000|2024-11-07 10:47:40|5942.38|5941.68|5942.38|5941.68|5942.38|5941.68|5942.13|5941.43|90
1730976470000|2024-11-07 10:47:50|||||||||4
1730976480000|2024-11-07 10:48:00|5942.63|5941.93|5942.38|5941.68|5942.63|5941.93|5942.13|5941.43|83
1730976490000|2024-11-07 10:48:10|5942.13|5941.43|5941.88|5941.18|5942.13|5941.43|5941.88|5941.18|43
1730976500000|2024-11-07 10:48:20|||||||||23
1730976510000|2024-11-07 10:48:30|5942.13|5941.43|5942.38|5941.68|5942.38|5941.68|5942|5941.3|60
1730976520000|2024-11-07 10:48:40|5942.5|5941.8|5942.63|5941.93|5942.63|5941.93|5942.5|5941.8|17
1730976530000|2024-11-07 10:48:50|||||||||3
1730976540000|2024-11-07 10:49:00|||||||||2
1730976550000|2024-11-07 10:49:10|5942.38|5941.68|5942.38|5941.68|5942.88|5942.18|5942.38|5941.68|120
1730976560000|2024-11-07 10:49:20|5942.25|5941.55|5942.13|5941.43|5942.25|5941.55|5942.13|5941.43|51
1730976570000|2024-11-07 10:49:30|5942.38|5941.68|5942.63|5941.93|5942.63|5941.93|5942.38|5941.68|81
1730976580000|2024-11-07 10:49:40|5942.5|5941.8|5942.63|5941.93|5942.63|5941.93|5942.5|5941.8|176
1730976590000|2024-11-07 10:49:50|5942.38|5941.68|5942.38|5941.68|5942.5|5941.8|5942.38|5941.68|40
1730976600000|2024-11-07 10:50:00|5942.5|5941.8|5941.88|5941.18|5942.5|5941.8|5941.88|5941.18|72
1730976610000|2024-11-07 10:50:10|5941.63|5940.93|5941.88|5941.18|5941.88|5941.18|5941.63|5940.93|70
1730976620000|2024-11-07 10:50:20|||||||||32
1730976630000|2024-11-07 10:50:30|5942|5941.3|5942.13|5941.43|5942.13|5941.43|5942|5941.3|56
1730976640000|2024-11-07 10:50:40|5941.88|5941.18|5942.13|5941.43|5942.13|5941.43|5941.88|5941.18|36
1730976650000|2024-11-07 10:50:50|5942.25|5941.55|5942.38|5941.68|5942.38|5941.68|5942.25|5941.55|8
1730976660000|2024-11-07 10:51:00|5942.25|5941.55|5942.63|5941.93|5942.63|5941.93|5942.25|5941.55|36
1730976670000|2024-11-07 10:51:10|||||||||2
1730976680000|2024-11-07 10:51:20|5942.38|5941.68|5942.63|5941.93|5942.63|5941.93|5942.38|5941.68|29
1730976690000|2024-11-07 10:51:30|5942.38|5941.68|5942.38|5941.68|5942.38|5941.68|5942.38|5941.68|15
1730976700000|2024-11-07 10:51:40|5942.63|5941.93|5942.63|5941.93|5942.63|5941.93|5942.63|5941.93|29
1730976710000|2024-11-07 10:51:50|5942.5|5941.8|5942.25|5941.55|5942.63|5941.93|5942.13|5941.43|53
1730976720000|2024-11-07 10:52:00|5942.38|5941.68|5942.38|5941.68|5942.38|5941.68|5942.13|5941.43|13
1730976730000|2024-11-07 10:52:10|||||||||4
1730976740000|2024-11-07 10:52:20|5942.63|5941.93|5942.13|5941.43|5942.63|5941.93|5942.13|5941.43|35
1730976760000|2024-11-07 10:52:40|5942.25|5941.55|5942.13|5941.43|5942.38|5941.68|5942.13|5941.43|6
1730976770000|2024-11-07 10:52:50|5942.25|5941.55|5942.38|5941.68|5942.38|5941.68|5942.25|5941.55|17
1730976780000|2024-11-07 10:53:00|5942.63|5941.93|5942.38|5941.68|5942.63|5941.93|5942.38|5941.68|54
1730976790000|2024-11-07 10:53:10|5942.5|5941.8|5942.5|5941.8|5942.5|5941.8|5942.38|5941.68|7
1730976800000|2024-11-07 10:53:20|5942.63|5941.93|5942.38|5941.68|5942.63|5941.93|5942.38|5941.68|11
1730976810000|2024-11-07 10:53:30|5942.5|5941.8|5942.63|5941.93|5942.63|5941.93|5942.5|5941.8|18
1730976820000|2024-11-07 10:53:40|||||||||7
1730976830000|2024-11-07 10:53:50|5942.75|5942.05|5942.75|5942.05|5942.88|5942.18|5942.75|5942.05|29
1730976840000|2024-11-07 10:54:00|5942.88|5942.18|5942.63|5941.93|5942.88|5942.18|5942.63|5941.93|16
1730976850000|2024-11-07 10:54:10|5942.38|5941.68|5942.38|5941.68|5942.5|5941.8|5942.38|5941.68|96
1730976870000|2024-11-07 10:54:30|5942.13|5941.43|5941.88|5941.18|5942.25|5941.55|5941.88|5941.18|85
1730976880000|2024-11-07 10:54:40|5942.13|5941.43|5942.13|5941.43|5942.13|5941.43|5942.13|5941.43|30
1730976890000|2024-11-07 10:54:50|5942.25|5941.55|5942.38|5941.68|5942.38|5941.68|5942.25|5941.55|18
1730976900000|2024-11-07 10:55:00|5942.25|5941.55|5942.38|5941.68|5942.38|5941.68|5942.25|5941.55|17
1730976910000|2024-11-07 10:55:10|5942.5|5941.8|5942.63|5941.93|5942.63|5941.93|5942.5|5941.8|17
1730976920000|2024-11-07 10:55:20|||||||||17
1730976930000|2024-11-07 10:55:30|5942.5|5941.8|5942.63|5941.93|5942.63|5941.93|5942.38|5941.68|34
1730976940000|2024-11-07 10:55:40|5942.75|5942.05|5942.63|5941.93|5942.88|5942.18|5942.63|5941.93|34
1730976950000|2024-11-07 10:55:50|5942.75|5942.05|5942.38|5941.68|5942.75|5942.05|5942.38|5941.68|29
1730976970000|2024-11-07 10:56:10|||||||||17
1730976980000|2024-11-07 10:56:20|5942.25|5941.55|5942.13|5941.43|5942.25|5941.55|5942.13|5941.43|26
1730976990000|2024-11-07 10:56:30|5942|5941.3|5941.88|5941.18|5942|5941.3|5941.88|5941.18|31
1730977000000|2024-11-07 10:56:40|5942|5941.3|5942.38|5941.68|5942.38|5941.68|5941.88|5941.18|69
1730977010000|2024-11-07 10:56:50|5942.25|5941.55|5942.63|5941.93|5942.63|5941.93|5942.25|5941.55|37
1730977020000|2024-11-07 10:57:00|5942.88|5942.18|5942.88|5942.18|5942.88|5942.18|5942.88|5942.18|28
1730977030000|2024-11-07 10:57:10|5942.75|5942.05|5942.63|5941.93|5942.75|5942.05|5942.5|5941.8|15
1730977040000|2024-11-07 10:57:20|5942.5|5941.8|5942.38|5941.68|5942.63|5941.93|5942.38|5941.68|21
1730977050000|2024-11-07 10:57:30|5942.13|5941.43|5942.38|5941.68|5942.5|5941.8|5942.13|5941.43|35
1730977060000|2024-11-07 10:57:40|5942.5|5941.8|5942.63|5941.93|5942.63|5941.93|5942.5|5941.8|1
1730977070000|2024-11-07 10:57:50|5942.88|5942.18|5942.88|5942.18|5942.88|5942.18|5942.88|5942.18|8
1730977080000|2024-11-07 10:58:00|||||||||2
1730977090000|2024-11-07 10:58:10|5942.63|5941.93|5942.63|5941.93|5942.63|5941.93|5942.63|5941.93|16
1730977100000|2024-11-07 10:58:20|5943.13|5942.43|5943.13|5942.43|5943.13|5942.43|5943.13|5942.43|102
1730977110000|2024-11-07 10:58:30|5942.88|5942.18|5942.63|5941.93|5942.88|5942.18|5942.63|5941.93|29
1730977120000|2024-11-07 10:58:40|||||||||22
1730977130000|2024-11-07 10:58:50|5942.75|5942.05|5943.13|5942.43|5943.13|5942.43|5942.63|5941.93|43
1730977140000|2024-11-07 10:59:00|5943.38|5942.68|5943.38|5942.68|5943.38|5942.68|5943.13|5942.43|70
1730977160000|2024-11-07 10:59:20|||||||||1
1730977170000|2024-11-07 10:59:30|5943.5|5942.8|5943.5|5942.8|5943.5|5942.8|5943.38|5942.68|60
1730977180000|2024-11-07 10:59:40|5943.63|5942.93|5943.63|5942.93|5943.63|5942.93|5943.38|5942.68|45
1730977190000|2024-11-07 10:59:50|||||||||12
1730977200000|2024-11-07 11:00:00|||||||||9
1730977210000|2024-11-07 11:00:10|5943.38|5942.68|5943.38|5942.68|5943.38|5942.68|5943.38|5942.68|61
1730977230000|2024-11-07 11:00:30|5943.25|5942.55|5942.63|5941.93|5943.25|5942.55|5942.63|5941.93|99
1730977240000|2024-11-07 11:00:40|5942.5|5941.8|5942.38|5941.68|5942.5|5941.8|5942.38|5941.68|31
1730977250000|2024-11-07 11:00:50|5942.5|5941.8|5942.13|5941.43|5942.5|5941.8|5942.13|5941.43|61
1730977260000|2024-11-07 11:01:00|5942.25|5941.55|5942.38|5941.68|5942.38|5941.68|5942.25|5941.55|45
1730977270000|2024-11-07 11:01:10|5942.25|5941.55|5942.13|5941.43|5942.38|5941.68|5942.13|5941.43|26
1730977280000|2024-11-07 11:01:20|5942.38|5941.68|5942.5|5941.8|5942.5|5941.8|5942.38|5941.68|31
1730977290000|2024-11-07 11:01:30|5942.63|5941.93|5942.38|5941.68|5942.63|5941.93|5942.38|5941.68|14
1730977300000|2024-11-07 11:01:40|5942.5|5941.8|5942.63|5941.93|5942.63|5941.93|5942.5|5941.8|8
1730977310000|2024-11-07 11:01:50|5942.5|5941.8|5942.38|5941.68|5942.63|5941.93|5942.38|5941.68|69
1730977320000|2024-11-07 11:02:00|5942.13|5941.43|5942.13|5941.43|5942.13|5941.43|5941.88|5941.18|38
1730977340000|2024-11-07 11:02:20|||||||||7
1730977350000|2024-11-07 11:02:30|5941.88|5941.18|5941.88|5941.18|5941.88|5941.18|5941.88|5941.18|21
1730977360000|2024-11-07 11:02:40|||||||||20
1730977370000|2024-11-07 11:02:50|||||||||7
1730977380000|2024-11-07 11:03:00|5941.63|5940.93|5941.63|5940.93|5941.63|5940.93|5941.63|5940.93|26
1730977390000|2024-11-07 11:03:10|5941.88|5941.18|5941.88|5941.18|5941.88|5941.18|5941.88|5941.18|53
1730977400000|2024-11-07 11:03:20|5942.13|5941.43|5941.88|5941.18|5942.13|5941.43|5941.88|5941.18|59
1730977410000|2024-11-07 11:03:30|||||||||1
1730977420000|2024-11-07 11:03:40|||||||||11
1730977430000|2024-11-07 11:03:50|||||||||4
1730977440000|2024-11-07 11:04:00|5941.75|5941.05|5941.63|5940.93|5941.75|5941.05|5941.63|5940.93|9
1730977450000|2024-11-07 11:04:10|5941.38|5940.68|5941.63|5940.93|5941.63|5940.93|5941.38|5940.68|99
1730977460000|2024-11-07 11:04:20|5941.5|5940.8|5941.38|5940.68|5941.5|5940.8|5941.38|5940.68|8
1730977470000|2024-11-07 11:04:30|5941.63|5940.93|5941.63|5940.93|5941.63|5940.93|5941.63|5940.93|11
1730977480000|2024-11-07 11:04:40|||||||||3
1730977490000|2024-11-07 11:04:50|||||||||2
1730977500000|2024-11-07 11:05:00|||||||||3
1730977510000|2024-11-07 11:05:10|5941.75|5941.05|5942.13|5941.43|5942.13|5941.43|5941.75|5941.05|84
1730977520000|2024-11-07 11:05:20|||||||||1
1730977530000|2024-11-07 11:05:30|5941.88|5941.18|5942.13|5941.43|5942.13|5941.43|5941.88|5941.18|32
1730977540000|2024-11-07 11:05:40|5942|5941.3|5941.88|5941.18|5942|5941.3|5941.88|5941.18|5
1730977550000|2024-11-07 11:05:50|5941.63|5940.93|5941.75|5941.05|5941.75|5941.05|5941.63|5940.93|30
1730977560000|2024-11-07 11:06:00|5941.63|5940.93|5941.38|5940.68|5941.63|5940.93|5941.38|5940.68|15
1730977570000|2024-11-07 11:06:10|5941.5|5940.8|5941.38|5940.68|5941.5|5940.8|5941.38|5940.68|44
1730977580000|2024-11-07 11:06:20|5941.5|5940.8|5941.5|5940.8|5941.63|5940.93|5941.38|5940.68|26
1730977590000|2024-11-07 11:06:30|5941.63|5940.93|5941.63|5940.93|5941.63|5940.93|5941.5|5940.8|30
1730977600000|2024-11-07 11:06:40|5941.38|5940.68|5941.63|5940.93|5941.63|5940.93|5941.38|5940.68|28
1730977610000|2024-11-07 11:06:50|5941.38|5940.68|5941.38|5940.68|5941.38|5940.68|5941.38|5940.68|22
1730977620000|2024-11-07 11:07:00|5940.63|5939.93|5940.88|5940.18|5940.88|5940.18|5940.63|5939.93|70
1730977630000|2024-11-07 11:07:10|5940.75|5940.05|5940.63|5939.93|5940.75|5940.05|5940.63|5939.93|28
1730977640000|2024-11-07 11:07:20|5940.88|5940.18|5941.13|5940.43|5941.13|5940.43|5940.88|5940.18|56
1730977650000|2024-11-07 11:07:30|5940.88|5940.18|5940.88|5940.18|5940.88|5940.18|5940.88|5940.18|11
1730977660000|2024-11-07 11:07:40|5941|5940.3|5941|5940.3|5941.13|5940.43|5940.88|5940.18|85
1730977670000|2024-11-07 11:07:50|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|5
1730977680000|2024-11-07 11:08:00|5941.25|5940.55|5941.38|5940.68|5941.38|5940.68|5941.25|5940.55|38
1730977700000|2024-11-07 11:08:20|5941.5|5940.8|5941.63|5940.93|5941.63|5940.93|5941.5|5940.8|27
1730977720000|2024-11-07 11:08:40|5941.5|5940.8|5941.38|5940.68|5941.63|5940.93|5941.38|5940.68|24
1730977730000|2024-11-07 11:08:50|5941.63|5940.93|5941.38|5940.68|5941.63|5940.93|5941.38|5940.68|38
1730977740000|2024-11-07 11:09:00|5941.5|5940.8|5941.13|5940.43|5941.63|5940.93|5941.13|5940.43|18
1730977750000|2024-11-07 11:09:10|||||||||18
1730977760000|2024-11-07 11:09:20|5941|5940.3|5941.13|5940.43|5941.13|5940.43|5940.88|5940.18|16
1730977770000|2024-11-07 11:09:30|5941.25|5940.55|5941.38|5940.68|5941.38|5940.68|5941.13|5940.43|12
1730977780000|2024-11-07 11:09:40|||||||||3
1730977790000|2024-11-07 11:09:50|5941.5|5940.8|5941.63|5940.93|5941.63|5940.93|5941.5|5940.8|20
1730977800000|2024-11-07 11:10:00|5941.88|5941.18|5941.63|5940.93|5941.88|5941.18|5941.63|5940.93|46
1730977810000|2024-11-07 11:10:10|5941.38|5940.68|5941|5940.3|5941.38|5940.68|5940.88|5940.18|34
1730977820000|2024-11-07 11:10:20|5940.88|5940.18|5940.63|5939.93|5941|5940.3|5940.63|5939.93|179
1730977830000|2024-11-07 11:10:30|||||||||26
1730977840000|2024-11-07 11:10:40|5940.75|5940.05|5940.88|5940.18|5940.88|5940.18|5940.63|5939.93|20
1730977850000|2024-11-07 11:10:50|5940.75|5940.05|5940.63|5939.93|5940.75|5940.05|5940.63|5939.93|79
1730977860000|2024-11-07 11:11:00|5940.75|5940.05|5940.63|5939.93|5940.88|5940.18|5940.63|5939.93|113
1730977870000|2024-11-07 11:11:10|5940.38|5939.68|5939.63|5938.93|5940.38|5939.68|5939.5|5938.8|446
1730977880000|2024-11-07 11:11:20|5939.38|5938.68|5939.63|5938.93|5939.63|5938.93|5939.38|5938.68|47
1730977890000|2024-11-07 11:11:30|5939.5|5938.8|5939.63|5938.93|5939.63|5938.93|5939.5|5938.8|10
1730977900000|2024-11-07 11:11:40|||||||||2
1730977910000|2024-11-07 11:11:50|5939.5|5938.8|5939.63|5938.93|5939.63|5938.93|5939.5|5938.8|43
1730977920000|2024-11-07 11:12:00|5939.5|5938.8|5939.63|5938.93|5939.63|5938.93|5939.38|5938.68|16
1730977930000|2024-11-07 11:12:10|5939.88|5939.18|5939.88|5939.18|5939.88|5939.18|5939.88|5939.18|57
1730977940000|2024-11-07 11:12:20|5939.75|5939.05|5939.63|5938.93|5939.75|5939.05|5939.63|5938.93|17
1730977950000|2024-11-07 11:12:30|5939.5|5938.8|5940.13|5939.43|5940.13|5939.43|5939.5|5938.8|67
1730977960000|2024-11-07 11:12:40|||||||||4
1730977970000|2024-11-07 11:12:50|5939.88|5939.18|5939.63|5938.93|5939.88|5939.18|5939.63|5938.93|44
1730977980000|2024-11-07 11:13:00|||||||||34
1730977990000|2024-11-07 11:13:10|5939.88|5939.18|5939.13|5938.43|5939.88|5939.18|5939.13|5938.43|102
1730978000000|2024-11-07 11:13:20|5939|5938.3|5938.88|5938.18|5939|5938.3|5938.88|5938.18|33
1730978010000|2024-11-07 11:13:30|||||||||12
1730978020000|2024-11-07 11:13:40|5938.63|5937.93|5938.88|5938.18|5938.88|5938.18|5938.63|5937.93|58
1730978030000|2024-11-07 11:13:50|5938.63|5937.93|5938.63|5937.93|5938.88|5938.18|5938.63|5937.93|47
1730978040000|2024-11-07 11:14:00|5938.38|5937.68|5938.13|5937.43|5938.38|5937.68|5938.13|5937.43|116
1730978050000|2024-11-07 11:14:10|5938|5937.3|5938.38|5937.68|5938.38|5937.68|5938|5937.3|102
1730978060000|2024-11-07 11:14:20|5938.63|5937.93|5938.38|5937.68|5938.63|5937.93|5938.38|5937.68|38
1730978070000|2024-11-07 11:14:30|5938.25|5937.55|5938.38|5937.68|5938.38|5937.68|5938.13|5937.43|3
1730978080000|2024-11-07 11:14:40|5938.25|5937.55|5938.38|5937.68|5938.38|5937.68|5938.25|5937.55|13
1730978090000|2024-11-07 11:14:50|||||||||3
1730978100000|2024-11-07 11:15:00|5938.13|5937.43|5938.38|5937.68|5938.38|5937.68|5938.13|5937.43|43
1730978110000|2024-11-07 11:15:10|5938.25|5937.55|5938.38|5937.68|5938.38|5937.68|5938.13|5937.43|33
1730978130000|2024-11-07 11:15:30|||||||||69
1730978140000|2024-11-07 11:15:40|5938.25|5937.55|5938.13|5937.43|5938.25|5937.55|5938.13|5937.43|31
1730978150000|2024-11-07 11:15:50|5938.38|5937.68|5938.13|5937.43|5938.38|5937.68|5938.13|5937.43|42
1730978160000|2024-11-07 11:16:00|5938.38|5937.68|5938.38|5937.68|5938.38|5937.68|5938.38|5937.68|22
1730978170000|2024-11-07 11:16:10|5938.63|5937.93|5938.63|5937.93|5938.63|5937.93|5938.63|5937.93|22
1730978180000|2024-11-07 11:16:20|5938.38|5937.68|5938.63|5937.93|5938.63|5937.93|5938.38|5937.68|32
1730978190000|2024-11-07 11:16:30|||||||||5
1730978200000|2024-11-07 11:16:40|5938.5|5937.8|5938.38|5937.68|5938.5|5937.8|5938.38|5937.68|11
1730978210000|2024-11-07 11:16:50|5938.63|5937.93|5938.63|5937.93|5938.63|5937.93|5938.38|5937.68|23
1730978220000|2024-11-07 11:17:00|5938.75|5938.05|5938.88|5938.18|5938.88|5938.18|5938.75|5938.05|31
1730978230000|2024-11-07 11:17:10|5939|5938.3|5939.13|5938.43|5939.13|5938.43|5939|5938.3|28
1730978240000|2024-11-07 11:17:20|5939|5938.3|5938.88|5938.18|5939.13|5938.43|5938.88|5938.18|55
1730978250000|2024-11-07 11:17:30|5939|5938.3|5939.13|5938.43|5939.13|5938.43|5939|5938.3|19
1730978260000|2024-11-07 11:17:40|5939.25|5938.55|5939.13|5938.43|5939.25|5938.55|5939.13|5938.43|27
1730978270000|2024-11-07 11:17:50|5939.25|5938.55|5939.38|5938.68|5939.38|5938.68|5939.25|5938.55|3
1730978280000|2024-11-07 11:18:00|5939.5|5938.8|5939.88|5939.18|5939.88|5939.18|5939.5|5938.8|49
1730978290000|2024-11-07 11:18:10|5940|5939.3|5939.88|5939.18|5940.13|5939.43|5939.88|5939.18|46
1730978300000|2024-11-07 11:18:20|5940.13|5939.43|5940.13|5939.43|5940.38|5939.68|5939.88|5939.18|47
1730978310000|2024-11-07 11:18:30|||||||||7
1730978320000|2024-11-07 11:18:40|5939.88|5939.18|5940.13|5939.43|5940.13|5939.43|5939.88|5939.18|36
1730978340000|2024-11-07 11:19:00|5940.25|5939.55|5940.13|5939.43|5940.25|5939.55|5940.13|5939.43|38
1730978350000|2024-11-07 11:19:10|5939.88|5939.18|5940.13|5939.43|5940.13|5939.43|5939.88|5939.18|19
1730978360000|2024-11-07 11:19:20|5939.88|5939.18|5939.88|5939.18|5939.88|5939.18|5939.88|5939.18|11
1730978370000|2024-11-07 11:19:30|5939.63|5938.93|5939.63|5938.93|5939.63|5938.93|5939.63|5938.93|3
1730978390000|2024-11-07 11:19:50|||||||||27
1730978400000|2024-11-07 11:20:00|5939.5|5938.8|5939.38|5938.68|5939.5|5938.8|5939.38|5938.68|15
1730978410000|2024-11-07 11:20:10|5939.25|5938.55|5939.63|5938.93|5939.63|5938.93|5939.25|5938.55|48
1730978420000|2024-11-07 11:20:20|5939.75|5939.05|5939.63|5938.93|5939.75|5939.05|5939.63|5938.93|24
1730978430000|2024-11-07 11:20:30|5939.5|5938.8|5939.38|5938.68|5939.63|5938.93|5939.38|5938.68|49
1730978440000|2024-11-07 11:20:40|5939.13|5938.43|5939.38|5938.68|5939.38|5938.68|5938.88|5938.18|132
1730978450000|2024-11-07 11:20:50|5939.5|5938.8|5939.88|5939.18|5939.88|5939.18|5939.5|5938.8|33
1730978460000|2024-11-07 11:21:00|5940|5939.3|5939.88|5939.18|5940.13|5939.43|5939.88|5939.18|17
1730978470000|2024-11-07 11:21:10|||||||||1
1730978480000|2024-11-07 11:21:20|||||||||1
1730978490000|2024-11-07 11:21:30|||||||||1
1730978500000|2024-11-07 11:21:40|5939.63|5938.93|5939.63|5938.93|5939.63|5938.93|5939.63|5938.93|16
1730978510000|2024-11-07 11:21:50|5939.75|5939.05|5939.63|5938.93|5939.88|5939.18|5939.63|5938.93|10
1730978520000|2024-11-07 11:22:00|5939.88|5939.18|5939.88|5939.18|5940.13|5939.43|5939.88|5939.18|58
1730978530000|2024-11-07 11:22:10|5940|5939.3|5940.13|5939.43|5940.13|5939.43|5940|5939.3|20
1730978540000|2024-11-07 11:22:20|||||||||3
1730978550000|2024-11-07 11:22:30|||||||||5
1730978560000|2024-11-07 11:22:40|5939.88|5939.18|5939.88|5939.18|5939.88|5939.18|5939.88|5939.18|14
1730978570000|2024-11-07 11:22:50|5939.63|5938.93|5939.63|5938.93|5939.63|5938.93|5939.63|5938.93|7
1730978580000|2024-11-07 11:23:00|5939.5|5938.8|5939.38|5938.68|5939.63|5938.93|5939.38|5938.68|21
1730978590000|2024-11-07 11:23:10|5939.63|5938.93|5939.38|5938.68|5939.63|5938.93|5939.38|5938.68|30
1730978610000|2024-11-07 11:23:30|5939.5|5938.8|5940.13|5939.43|5940.13|5939.43|5939.5|5938.8|86
1730978620000|2024-11-07 11:23:40|||||||||4
1730978630000|2024-11-07 11:23:50|5940|5939.3|5939.88|5939.18|5940.13|5939.43|5939.88|5939.18|21
1730978640000|2024-11-07 11:24:00|5940|5939.3|5940.13|5939.43|5940.25|5939.55|5940|5939.3|28
1730978650000|2024-11-07 11:24:10|5939.88|5939.18|5939.88|5939.18|5940|5939.3|5939.88|5939.18|6
1730978660000|2024-11-07 11:24:20|5940.13|5939.43|5940.13|5939.43|5940.13|5939.43|5940|5939.3|27
1730978670000|2024-11-07 11:24:30|5940.25|5939.55|5940.13|5939.43|5940.38|5939.68|5940.13|5939.43|14
1730978690000|2024-11-07 11:24:50|||||||||9
1730978700000|2024-11-07 11:25:00|5940.38|5939.68|5940.25|5939.55|5940.38|5939.68|5940.13|5939.43|14
1730978710000|2024-11-07 11:25:10|5940.13|5939.43|5940.38|5939.68|5940.38|5939.68|5940.13|5939.43|6
1730978720000|2024-11-07 11:25:20|||||||||4
1730978730000|2024-11-07 11:25:30|||||||||2
1730978740000|2024-11-07 11:25:40|5940.63|5939.93|5940.38|5939.68|5940.63|5939.93|5940.38|5939.68|58
1730978750000|2024-11-07 11:25:50|5940.5|5939.8|5940.5|5939.8|5940.5|5939.8|5940.5|5939.8|39
1730978760000|2024-11-07 11:26:00|5940.38|5939.68|5940.63|5939.93|5940.63|5939.93|5940.38|5939.68|29
1730978770000|2024-11-07 11:26:10|5940.5|5939.8|5940.63|5939.93|5940.63|5939.93|5940.5|5939.8|11
1730978790000|2024-11-07 11:26:30|5940.75|5940.05|5940.88|5940.18|5940.88|5940.18|5940.75|5940.05|44
1730978810000|2024-11-07 11:26:50|5940.63|5939.93|5940.63|5939.93|5940.63|5939.93|5940.63|5939.93|17
1730978820000|2024-11-07 11:27:00|5940.5|5939.8|5940.63|5939.93|5940.63|5939.93|5940.5|5939.8|11
1730978830000|2024-11-07 11:27:10|5940.38|5939.68|5940.38|5939.68|5940.38|5939.68|5940.38|5939.68|22
1730978840000|2024-11-07 11:27:20|5940.63|5939.93|5940.13|5939.43|5940.63|5939.93|5940.13|5939.43|76
1730978850000|2024-11-07 11:27:30|5940.25|5939.55|5940.63|5939.93|5940.63|5939.93|5940.25|5939.55|47
1730978860000|2024-11-07 11:27:40|5940.88|5940.18|5940.88|5940.18|5940.88|5940.18|5940.88|5940.18|32
1730978870000|2024-11-07 11:27:50|5941|5940.3|5941|5940.3|5941.13|5940.43|5940.88|5940.18|26
1730978880000|2024-11-07 11:28:00|5940.88|5940.18|5941|5940.3|5941.13|5940.43|5940.88|5940.18|15
1730978890000|2024-11-07 11:28:10|5941.13|5940.43|5940.88|5940.18|5941.13|5940.43|5940.88|5940.18|33
1730978900000|2024-11-07 11:28:20|5941|5940.3|5940.88|5940.18|5941|5940.3|5940.88|5940.18|11
1730978910000|2024-11-07 11:28:30|5940.63|5939.93|5940.63|5939.93|5940.63|5939.93|5940.63|5939.93|39
1730978920000|2024-11-07 11:28:40|||||||||1
1730978950000|2024-11-07 11:29:10|5940.5|5939.8|5939.88|5939.18|5940.5|5939.8|5939.88|5939.18|45
1730978960000|2024-11-07 11:29:20|5940|5939.3|5940.13|5939.43|5940.13|5939.43|5940|5939.3|32
1730978970000|2024-11-07 11:29:30|5940.25|5939.55|5940.63|5939.93|5940.63|5939.93|5940.25|5939.55|68
1730978980000|2024-11-07 11:29:40|5940.5|5939.8|5940.38|5939.68|5940.5|5939.8|5940.38|5939.68|9
1730978990000|2024-11-07 11:29:50|||||||||3
1730979000000|2024-11-07 11:30:00|5940.63|5939.93|5940.38|5939.68|5940.63|5939.93|5940.38|5939.68|29
1730979010000|2024-11-07 11:30:10|5940.13|5939.43|5940.13|5939.43|5940.13|5939.43|5940.13|5939.43|17
1730979030000|2024-11-07 11:30:30|5940.25|5939.55|5940.25|5939.55|5940.38|5939.68|5940.13|5939.43|35
1730979040000|2024-11-07 11:30:40|5940.38|5939.68|5940.63|5939.93|5940.63|5939.93|5940.38|5939.68|10
1730979050000|2024-11-07 11:30:50|5940.5|5939.8|5940.38|5939.68|5940.5|5939.8|5940.38|5939.68|9
1730979060000|2024-11-07 11:31:00|5940.5|5939.8|5940.63|5939.93|5940.88|5940.18|5940.5|5939.8|53
1730979070000|2024-11-07 11:31:10|5940.75|5940.05|5940.63|5939.93|5940.75|5940.05|5940.63|5939.93|62
1730979080000|2024-11-07 11:31:20|5940.5|5939.8|5940.38|5939.68|5940.5|5939.8|5940.38|5939.68|63
1730979090000|2024-11-07 11:31:30|5940.88|5940.18|5940.13|5939.43|5941.13|5940.43|5940.13|5939.43|210
1730979100000|2024-11-07 11:31:40|5940.25|5939.55|5939.13|5938.43|5940.38|5939.68|5939.13|5938.43|163
1730979110000|2024-11-07 11:31:50|5939|5938.3|5939.13|5938.43|5939.13|5938.43|5939|5938.3|47
1730979120000|2024-11-07 11:32:00|5939|5938.3|5938.63|5937.93|5939.13|5938.43|5938.63|5937.93|99
1730979130000|2024-11-07 11:32:10|5938.38|5937.68|5938.13|5937.43|5938.38|5937.68|5938.13|5937.43|61
1730979140000|2024-11-07 11:32:20|5938.38|5937.68|5938.63|5937.93|5938.63|5937.93|5938.38|5937.68|60
1730979150000|2024-11-07 11:32:30|5938.5|5937.8|5938.63|5937.93|5938.63|5937.93|5937.63|5936.93|316
1730979160000|2024-11-07 11:32:40|5938.13|5937.43|5938.13|5937.43|5938.38|5937.68|5938|5937.3|76
1730979170000|2024-11-07 11:32:50|5938.63|5937.93|5938.88|5938.18|5938.88|5938.18|5938.63|5937.93|176
1730979180000|2024-11-07 11:33:00|5938.63|5937.93|5938.88|5938.18|5938.88|5938.18|5938.63|5937.93|25
1730979190000|2024-11-07 11:33:10|5938.75|5938.05|5938.5|5937.8|5938.75|5938.05|5938.38|5937.68|21
1730979200000|2024-11-07 11:33:20|5938.63|5937.93|5938.38|5937.68|5938.63|5937.93|5938.38|5937.68|1
1730979210000|2024-11-07 11:33:30|5938.25|5937.55|5938.13|5937.43|5938.38|5937.68|5938.13|5937.43|81
1730979220000|2024-11-07 11:33:40|5938.38|5937.68|5938.13|5937.43|5938.38|5937.68|5938.13|5937.43|38
1730979230000|2024-11-07 11:33:50|5938.38|5937.68|5938.63|5937.93|5938.63|5937.93|5938.38|5937.68|74
1730979240000|2024-11-07 11:34:00|5938.88|5938.18|5938.63|5937.93|5938.88|5938.18|5938.38|5937.68|130
1730979250000|2024-11-07 11:34:10|5938.5|5937.8|5938.63|5937.93|5938.63|5937.93|5938.38|5937.68|22
1730979270000|2024-11-07 11:34:30|5938.5|5937.8|5938.38|5937.68|5938.5|5937.8|5938.38|5937.68|9
1730979280000|2024-11-07 11:34:40|5938.5|5937.8|5938.38|5937.68|5938.5|5937.8|5938.38|5937.68|27
1730979300000|2024-11-07 11:35:00|5938.25|5937.55|5938.25|5937.55|5938.25|5937.55|5938.25|5937.55|12
1730979310000|2024-11-07 11:35:10|5938.38|5937.68|5937.63|5936.93|5938.38|5937.68|5937.63|5936.93|21
1730979320000|2024-11-07 11:35:20|5937.38|5936.68|5937.5|5936.8|5937.63|5936.93|5937.38|5936.68|33
1730979330000|2024-11-07 11:35:30|5937.63|5936.93|5937.38|5936.68|5937.63|5936.93|5937.38|5936.68|17
1730979340000|2024-11-07 11:35:40|5937.5|5936.8|5937.75|5937.05|5937.75|5937.05|5937.5|5936.8|37
1730979350000|2024-11-07 11:35:50|5937.88|5937.18|5937.63|5936.93|5937.88|5937.18|5937.63|5936.93|18
1730979360000|2024-11-07 11:36:00|5937.5|5936.8|5937.63|5936.93|5937.63|5936.93|5937.38|5936.68|44
1730979370000|2024-11-07 11:36:10|5937.5|5936.8|5937.63|5936.93|5937.63|5936.93|5937.38|5936.68|21
1730979380000|2024-11-07 11:36:20|5937.75|5937.05|5937.88|5937.18|5937.88|5937.18|5937.63|5936.93|17
1730979390000|2024-11-07 11:36:30|5937.75|5937.05|5937.63|5936.93|5937.75|5937.05|5937.63|5936.93|7
1730979400000|2024-11-07 11:36:40|5937.38|5936.68|5937.38|5936.68|5937.38|5936.68|5937.38|5936.68|41
1730979410000|2024-11-07 11:36:50|5937.63|5936.93|5937.13|5936.43|5937.63|5936.93|5937.13|5936.43|65
1730979420000|2024-11-07 11:37:00|5937.25|5936.55|5937.38|5936.68|5937.38|5936.68|5937.25|5936.55|23
1730979430000|2024-11-07 11:37:10|||||||||2
1730979440000|2024-11-07 11:37:20|5937.5|5936.8|5937.38|5936.68|5937.5|5936.8|5937.38|5936.68|40
1730979450000|2024-11-07 11:37:30|5937.63|5936.93|5937.88|5937.18|5937.88|5937.18|5937.63|5936.93|32
1730979460000|2024-11-07 11:37:40|5937.75|5937.05|5937.75|5937.05|5937.88|5937.18|5937.63|5936.93|22
1730979470000|2024-11-07 11:37:50|5937.88|5937.18|5937.63|5936.93|5937.88|5937.18|5937.63|5936.93|30
1730979480000|2024-11-07 11:38:00|5937.88|5937.18|5938.38|5937.68|5938.38|5937.68|5937.88|5937.18|51
1730979490000|2024-11-07 11:38:10|5938.25|5937.55|5938.63|5937.93|5938.63|5937.93|5938.25|5937.55|19
1730979500000|2024-11-07 11:38:20|||||||||1
1730979510000|2024-11-07 11:38:30|5938.38|5937.68|5938.88|5938.18|5938.88|5938.18|5938.38|5937.68|43
1730979520000|2024-11-07 11:38:40|5938.75|5938.05|5938.63|5937.93|5938.75|5938.05|5938.63|5937.93|22
1730979530000|2024-11-07 11:38:50|||||||||6
1730979540000|2024-11-07 11:39:00|5938.75|5938.05|5939.38|5938.68|5939.38|5938.68|5938.75|5938.05|24
1730979550000|2024-11-07 11:39:10|5939.5|5938.8|5939.63|5938.93|5939.63|5938.93|5939.5|5938.8|39
1730979560000|2024-11-07 11:39:20|5939.5|5938.8|5939.63|5938.93|5939.63|5938.93|5939.38|5938.68|24
1730979570000|2024-11-07 11:39:30|5939.75|5939.05|5939.63|5938.93|5939.75|5939.05|5939.63|5938.93|32
1730979580000|2024-11-07 11:39:40|5939.75|5939.05|5939.63|5938.93|5939.75|5939.05|5939.63|5938.93|5
1730979590000|2024-11-07 11:39:50|5939.88|5939.18|5939.88|5939.18|5939.88|5939.18|5939.88|5939.18|5
1730979600000|2024-11-07 11:40:00|5939.63|5938.93|5939.63|5938.93|5939.88|5939.18|5939.63|5938.93|33
1730979610000|2024-11-07 11:40:10|5939.5|5938.8|5939.38|5938.68|5939.63|5938.93|5939.38|5938.68|30
1730979620000|2024-11-07 11:40:20|5939.25|5938.55|5939.13|5938.43|5939.38|5938.68|5939.13|5938.43|16
1730979630000|2024-11-07 11:40:30|5939.25|5938.55|5939.38|5938.68|5939.38|5938.68|5939.25|5938.55|4
1730979640000|2024-11-07 11:40:40|5939.25|5938.55|5939.13|5938.43|5939.38|5938.68|5939.13|5938.43|19
1730979650000|2024-11-07 11:40:50|||||||||3
1730979680000|2024-11-07 11:41:20|5939.25|5938.55|5939.13|5938.43|5939.38|5938.68|5939.13|5938.43|25
1730979690000|2024-11-07 11:41:30|5939.25|5938.55|5939.38|5938.68|5939.38|5938.68|5939.13|5938.43|13
1730979700000|2024-11-07 11:41:40|5939.63|5938.93|5939.38|5938.68|5939.75|5939.05|5939.38|5938.68|22
1730979720000|2024-11-07 11:42:00|||||||||1
1730979730000|2024-11-07 11:42:10|5939.5|5938.8|5939.88|5939.18|5939.88|5939.18|5939.5|5938.8|43
1730979740000|2024-11-07 11:42:20|5940.13|5939.43|5940.13|5939.43|5940.13|5939.43|5940.13|5939.43|13
1730979750000|2024-11-07 11:42:30|5939.88|5939.18|5939.88|5939.18|5939.88|5939.18|5939.88|5939.18|13
1730979760000|2024-11-07 11:42:40|||||||||7
1730979770000|2024-11-07 11:42:50|5940|5939.3|5940.38|5939.68|5940.38|5939.68|5940|5939.3|11
1730979780000|2024-11-07 11:43:00|5940.63|5939.93|5940.38|5939.68|5940.63|5939.93|5940.38|5939.68|22
1730979800000|2024-11-07 11:43:20|5940.5|5939.8|5940.5|5939.8|5940.63|5939.93|5940.38|5939.68|36
1730979810000|2024-11-07 11:43:30|5940.38|5939.68|5940.38|5939.68|5940.38|5939.68|5940.38|5939.68|0
1730979820000|2024-11-07 11:43:40|||||||||2
1730979840000|2024-11-07 11:44:00|5940.63|5939.93|5941.13|5940.43|5941.13|5940.43|5940.63|5939.93|31
1730979850000|2024-11-07 11:44:10|5941|5940.3|5941.13|5940.43|5941.13|5940.43|5940.88|5940.18|58
1730979860000|2024-11-07 11:44:20|5941|5940.3|5940.88|5940.18|5941|5940.3|5940.88|5940.18|28
1730979880000|2024-11-07 11:44:40|5941|5940.3|5941.38|5940.68|5941.38|5940.68|5941|5940.3|153
1730979890000|2024-11-07 11:44:50|||||||||9
1730979900000|2024-11-07 11:45:00|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|37
1730979910000|2024-11-07 11:45:10|5941.25|5940.55|5941.13|5940.43|5941.25|5940.55|5941.13|5940.43|21
1730979920000|2024-11-07 11:45:20|5941.25|5940.55|5941.38|5940.68|5941.38|5940.68|5941.25|5940.55|23
1730979930000|2024-11-07 11:45:30|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|18
1730979940000|2024-11-07 11:45:40|5941.38|5940.68|5941.38|5940.68|5941.38|5940.68|5941.38|5940.68|54
1730979960000|2024-11-07 11:46:00|5941.63|5940.93|5941.63|5940.93|5941.63|5940.93|5941.5|5940.8|45
1730979970000|2024-11-07 11:46:10|5941.5|5940.8|5941.5|5940.8|5941.63|5940.93|5941.5|5940.8|24
1730979980000|2024-11-07 11:46:20|5941.38|5940.68|5941.63|5940.93|5941.63|5940.93|5941.38|5940.68|23
1730979990000|2024-11-07 11:46:30|5941.75|5941.05|5941.88|5941.18|5941.88|5941.18|5941.75|5941.05|53
1730980000000|2024-11-07 11:46:40|||||||||13
1730980010000|2024-11-07 11:46:50|5941.75|5941.05|5941.88|5941.18|5941.88|5941.18|5941.63|5940.93|53
1730980020000|2024-11-07 11:47:00|||||||||21
1730980030000|2024-11-07 11:47:10|5941.63|5940.93|5941.38|5940.68|5941.63|5940.93|5941.13|5940.43|109
1730980040000|2024-11-07 11:47:20|5941.63|5940.93|5941.63|5940.93|5941.63|5940.93|5941.63|5940.93|8
1730980060000|2024-11-07 11:47:40|5941.5|5940.8|5941.38|5940.68|5941.63|5940.93|5941.38|5940.68|18
1730980070000|2024-11-07 11:47:50|5941.25|5940.55|5941.13|5940.43|5941.25|5940.55|5941.13|5940.43|22
1730980080000|2024-11-07 11:48:00|5941.25|5940.55|5940.88|5940.18|5941.38|5940.68|5940.88|5940.18|39
1730980090000|2024-11-07 11:48:10|5940.63|5939.93|5940.63|5939.93|5940.63|5939.93|5940.63|5939.93|46
1730980100000|2024-11-07 11:48:20|5940.75|5940.05|5940.88|5940.18|5940.88|5940.18|5940.63|5939.93|29
1730980110000|2024-11-07 11:48:30|5941|5940.3|5940.88|5940.18|5941|5940.3|5940.88|5940.18|21
1730980120000|2024-11-07 11:48:40|5941|5940.3|5941.13|5940.43|5941.13|5940.43|5941|5940.3|16
1730980130000|2024-11-07 11:48:50|5941|5940.3|5941|5940.3|5941.13|5940.43|5940.88|5940.18|16
1730980140000|2024-11-07 11:49:00|5940.88|5940.18|5940.88|5940.18|5941.13|5940.43|5940.88|5940.18|4
1730980150000|2024-11-07 11:49:10|5941|5940.3|5940.63|5939.93|5941|5940.3|5940.63|5939.93|23
1730980160000|2024-11-07 11:49:20|5940.75|5940.05|5940.75|5940.05|5940.75|5940.05|5940.75|5940.05|9
1730980170000|2024-11-07 11:49:30|5940.88|5940.18|5941.13|5940.43|5941.13|5940.43|5940.88|5940.18|6
1730980180000|2024-11-07 11:49:40|5941|5940.3|5941.38|5940.68|5941.63|5940.93|5940.88|5940.18|168
1730980190000|2024-11-07 11:49:50|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|31
1730980200000|2024-11-07 11:50:00|5940.88|5940.18|5941.38|5940.68|5941.38|5940.68|5940.88|5940.18|35
1730980210000|2024-11-07 11:50:10|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|21
1730980220000|2024-11-07 11:50:20|5941.25|5940.55|5941.38|5940.68|5941.38|5940.68|5941.13|5940.43|20
1730980230000|2024-11-07 11:50:30|||||||||2
1730980240000|2024-11-07 11:50:40|||||||||1
1730980250000|2024-11-07 11:50:50|||||||||11
1730980260000|2024-11-07 11:51:00|5941|5940.3|5940.88|5940.18|5941.13|5940.43|5940.88|5940.18|36
1730980270000|2024-11-07 11:51:10|5941|5940.3|5940.88|5940.18|5941.13|5940.43|5940.88|5940.18|22
1730980280000|2024-11-07 11:51:20|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|7
1730980290000|2024-11-07 11:51:30|||||||||4
1730980320000|2024-11-07 11:52:00|5941|5940.3|5941.13|5940.43|5941.13|5940.43|5941|5940.3|24
1730980330000|2024-11-07 11:52:10|5941.38|5940.68|5941.38|5940.68|5941.38|5940.68|5941.38|5940.68|25
1730980340000|2024-11-07 11:52:20|5941.88|5941.18|5941.88|5941.18|5942|5941.3|5941.88|5941.18|68
1730980350000|2024-11-07 11:52:30|5941.63|5940.93|5941.63|5940.93|5941.63|5940.93|5941.63|5940.93|18
1730980360000|2024-11-07 11:52:40|||||||||1
1730980370000|2024-11-07 11:52:50|5941.5|5940.8|5941.63|5940.93|5941.63|5940.93|5941.5|5940.8|9
1730980380000|2024-11-07 11:53:00|5941.75|5941.05|5941.88|5941.18|5941.88|5941.18|5941.75|5941.05|13
1730980390000|2024-11-07 11:53:10|5941.75|5941.05|5941.88|5941.18|5941.88|5941.18|5941.63|5940.93|24
1730980400000|2024-11-07 11:53:20|5941.75|5941.05|5941.88|5941.18|5941.88|5941.18|5941.63|5940.93|21
1730980410000|2024-11-07 11:53:30|||||||||12
1730980420000|2024-11-07 11:53:40|5942|5941.3|5941.88|5941.18|5942|5941.3|5941.88|5941.18|30
1730980430000|2024-11-07 11:53:50|||||||||17
1730980440000|2024-11-07 11:54:00|||||||||16
1730980450000|2024-11-07 11:54:10|5941.75|5941.05|5941.75|5941.05|5941.75|5941.05|5941.75|5941.05|22
1730980460000|2024-11-07 11:54:20|5941.88|5941.18|5941.88|5941.18|5941.88|5941.18|5941.88|5941.18|1
1730980470000|2024-11-07 11:54:30|||||||||4
1730980480000|2024-11-07 11:54:40|5941.75|5941.05|5941.63|5940.93|5941.75|5941.05|5941.63|5940.93|31
1730980490000|2024-11-07 11:54:50|5941.75|5941.05|5942.13|5941.43|5942.13|5941.43|5941.75|5941.05|44
1730980500000|2024-11-07 11:55:00|5941.88|5941.18|5941.88|5941.18|5942.13|5941.43|5941.88|5941.18|66
1730980510000|2024-11-07 11:55:10|5941.75|5941.05|5941.63|5940.93|5941.75|5941.05|5941.63|5940.93|10
1730980520000|2024-11-07 11:55:20|5941.75|5941.05|5941.75|5941.05|5941.75|5941.05|5941.75|5941.05|52
1730980530000|2024-11-07 11:55:30|5941.88|5941.18|5941.88|5941.18|5941.88|5941.18|5941.88|5941.18|5
1730980540000|2024-11-07 11:55:40|5942.38|5941.68|5942.13|5941.43|5942.38|5941.68|5942.13|5941.43|90
1730980560000|2024-11-07 11:56:00|5942.25|5941.55|5942.38|5941.68|5942.38|5941.68|5942.25|5941.55|19
1730980570000|2024-11-07 11:56:10|||||||||17
1730980580000|2024-11-07 11:56:20|5942.5|5941.8|5942.5|5941.8|5942.63|5941.93|5942.5|5941.8|67
1730980590000|2024-11-07 11:56:30|5942.63|5941.93|5942.63|5941.93|5942.63|5941.93|5942.63|5941.93|1
1730980600000|2024-11-07 11:56:40|||||||||10
1730980610000|2024-11-07 11:56:50|5942.88|5942.18|5942.75|5942.05|5942.88|5942.18|5942.75|5942.05|70
1730980620000|2024-11-07 11:57:00|5942.63|5941.93|5942.63|5941.93|5942.63|5941.93|5942.63|5941.93|2
1730980630000|2024-11-07 11:57:10|5942.75|5942.05|5942.75|5942.05|5942.75|5942.05|5942.75|5942.05|18
1730980640000|2024-11-07 11:57:20|5942.88|5942.18|5942.88|5942.18|5942.88|5942.18|5942.63|5941.93|62
1730980650000|2024-11-07 11:57:30|5943.13|5942.43|5943.13|5942.43|5943.13|5942.43|5943|5942.3|163
1730980660000|2024-11-07 11:57:40|5943|5942.3|5942.88|5942.18|5943.13|5942.43|5942.88|5942.18|42
1730980670000|2024-11-07 11:57:50|5943|5942.3|5942.88|5942.18|5943.13|5942.43|5942.88|5942.18|38
1730980680000|2024-11-07 11:58:00|5943.13|5942.43|5943.13|5942.43|5943.13|5942.43|5943.13|5942.43|45
1730980690000|2024-11-07 11:58:10|5943.25|5942.55|5943.13|5942.43|5943.25|5942.55|5943.13|5942.43|7
1730980700000|2024-11-07 11:58:20|||||||||11
1730980710000|2024-11-07 11:58:30|5943|5942.3|5942.88|5942.18|5943|5942.3|5942.88|5942.18|125
1730980720000|2024-11-07 11:58:40|||||||||14
1730980730000|2024-11-07 11:58:50|5942.75|5942.05|5942.75|5942.05|5942.75|5942.05|5942.75|5942.05|29
1730980740000|2024-11-07 11:59:00|5942.63|5941.93|5942.38|5941.68|5942.75|5942.05|5942.38|5941.68|27
1730980750000|2024-11-07 11:59:10|5942.5|5941.8|5942.38|5941.68|5942.5|5941.8|5942.38|5941.68|29
1730980760000|2024-11-07 11:59:20|||||||||7
1730980770000|2024-11-07 11:59:30|5942.63|5941.93|5943.13|5942.43|5943.13|5942.43|5942.63|5941.93|71
1730980780000|2024-11-07 11:59:40|5943.25|5942.55|5943.25|5942.55|5943.38|5942.68|5943.25|5942.55|10
1730980790000|2024-11-07 11:59:50|5943.13|5942.43|5943.25|5942.55|5943.25|5942.55|5943.13|5942.43|22
1730980800000|2024-11-07 12:00:00|5942.75|5942.05|5942.5|5941.8|5942.88|5942.18|5942.5|5941.8|110
1730980810000|2024-11-07 12:00:10|5942.88|5942.18|5942.5|5941.8|5942.88|5942.18|5942.38|5941.68|104
1730980820000|2024-11-07 12:00:20|5942.38|5941.68|5942.88|5942.18|5942.88|5942.18|5942.38|5941.68|28
1730980830000|2024-11-07 12:00:30|5943.13|5942.43|5943.13|5942.43|5943.38|5942.68|5943.13|5942.43|48
1730980840000|2024-11-07 12:00:40|5942.88|5942.18|5942.88|5942.18|5942.88|5942.18|5942.88|5942.18|34
1730980850000|2024-11-07 12:00:50|5943|5942.3|5943.38|5942.68|5943.38|5942.68|5942.63|5941.93|107
1730980860000|2024-11-07 12:01:00|5943.5|5942.8|5943.63|5942.93|5943.88|5943.18|5943.38|5942.68|73
1730980870000|2024-11-07 12:01:10|5943.88|5943.18|5943.88|5943.18|5943.88|5943.18|5943.63|5942.93|69
1730980880000|2024-11-07 12:01:20|5944.13|5943.43|5943.88|5943.18|5944.13|5943.43|5943.88|5943.18|81
1730980890000|2024-11-07 12:01:30|5944.38|5943.68|5944.38|5943.68|5944.38|5943.68|5944.38|5943.68|163
1730980900000|2024-11-07 12:01:40|5944.13|5943.43|5944.25|5943.55|5944.25|5943.55|5944.13|5943.43|21
1730980910000|2024-11-07 12:01:50|5944.38|5943.68|5944.38|5943.68|5944.38|5943.68|5944.13|5943.43|37
1730980920000|2024-11-07 12:02:00|5944.25|5943.55|5944.13|5943.43|5944.38|5943.68|5944.13|5943.43|66
1730980930000|2024-11-07 12:02:10|5943.88|5943.18|5944.38|5943.68|5944.38|5943.68|5943.88|5943.18|128
1730980940000|2024-11-07 12:02:20|||||||||1
1730980950000|2024-11-07 12:02:30|5944.13|5943.43|5944.63|5943.93|5944.63|5943.93|5944.13|5943.43|187
1730980960000|2024-11-07 12:02:40|5944.88|5944.18|5945.13|5944.43|5945.38|5944.68|5944.63|5943.93|195
1730980970000|2024-11-07 12:02:50|5945|5944.3|5944.63|5943.93|5945|5944.3|5944.63|5943.93|147
1730980980000|2024-11-07 12:03:00|5944.5|5943.8|5944.63|5943.93|5944.63|5943.93|5944.5|5943.8|94
1730980990000|2024-11-07 12:03:10|5944.88|5944.18|5945.13|5944.43|5945.13|5944.43|5944.88|5944.18|55
1730981000000|2024-11-07 12:03:20|5945.38|5944.68|5945.13|5944.43|5945.38|5944.68|5945.13|5944.43|75
1730981010000|2024-11-07 12:03:30|5945.38|5944.68|5945.38|5944.68|5945.63|5944.93|5945.25|5944.55|132
1730981020000|2024-11-07 12:03:40|5945.13|5944.43|5944.88|5944.18|5945.25|5944.55|5944.88|5944.18|92
1730981030000|2024-11-07 12:03:50|5944.63|5943.93|5944.63|5943.93|5944.63|5943.93|5944.38|5943.68|50
1730981040000|2024-11-07 12:04:00|5944.5|5943.8|5944.38|5943.68|5944.5|5943.8|5944.38|5943.68|119
1730981050000|2024-11-07 12:04:10|5944.63|5943.93|5944.63|5943.93|5944.63|5943.93|5944.38|5943.68|77
1730981060000|2024-11-07 12:04:20|5944.5|5943.8|5944.63|5943.93|5944.63|5943.93|5944.38|5943.68|78
1730981070000|2024-11-07 12:04:30|5944.75|5944.05|5944.88|5944.18|5944.88|5944.18|5944.75|5944.05|9
1730981080000|2024-11-07 12:04:40|||||||||2
1730981090000|2024-11-07 12:04:50|5945|5944.3|5945.63|5944.93|5945.63|5944.93|5944.88|5944.18|125
1730981100000|2024-11-07 12:05:00|5945.5|5944.8|5945.63|5944.93|5945.63|5944.93|5945.38|5944.68|39
1730981110000|2024-11-07 12:05:10|5945.38|5944.68|5945.38|5944.68|5945.38|5944.68|5945.13|5944.43|66
1730981120000|2024-11-07 12:05:20|5945.25|5944.55|5945.13|5944.43|5945.25|5944.55|5945.13|5944.43|14
1730981130000|2024-11-07 12:05:30|5945.25|5944.55|5945.13|5944.43|5945.38|5944.68|5945.13|5944.43|44
1730981140000|2024-11-07 12:05:40|5945.25|5944.55|5945.13|5944.43|5945.38|5944.68|5945.13|5944.43|19
1730981150000|2024-11-07 12:05:50|5945.38|5944.68|5945.38|5944.68|5945.38|5944.68|5945.38|5944.68|87
1730981160000|2024-11-07 12:06:00|5945.5|5944.8|5945.5|5944.8|5945.63|5944.93|5945.38|5944.68|70
1730981170000|2024-11-07 12:06:10|5945.38|5944.68|5945.13|5944.43|5945.38|5944.68|5944.88|5944.18|76
1730981180000|2024-11-07 12:06:20|||||||||12
1730981190000|2024-11-07 12:06:30|5945.38|5944.68|5945.38|5944.68|5945.38|5944.68|5945.13|5944.43|22
1730981200000|2024-11-07 12:06:40|5945.5|5944.8|5945.38|5944.68|5945.63|5944.93|5945.38|5944.68|87
1730981210000|2024-11-07 12:06:50|5945.63|5944.93|5945.38|5944.68|5945.63|5944.93|5945.38|5944.68|46
1730981220000|2024-11-07 12:07:00|5945.63|5944.93|5945.63|5944.93|5945.63|5944.93|5945.5|5944.8|72
1730981230000|2024-11-07 12:07:10|5945.75|5945.05|5945.63|5944.93|5945.75|5945.05|5945.63|5944.93|189
1730981240000|2024-11-07 12:07:20|5945.75|5945.05|5945.88|5945.18|5945.88|5945.18|5945.63|5944.93|183
1730981250000|2024-11-07 12:07:30|5945.63|5944.93|5945.63|5944.93|5945.88|5945.18|5945.63|5944.93|19
1730981260000|2024-11-07 12:07:40|5945.38|5944.68|5945.38|5944.68|5945.38|5944.68|5945.38|5944.68|91
1730981270000|2024-11-07 12:07:50|5945|5944.3|5944.88|5944.18|5945|5944.3|5944.88|5944.18|101
1730981280000|2024-11-07 12:08:00|||||||||15
1730981290000|2024-11-07 12:08:10|5944.38|5943.68|5944.63|5943.93|5944.63|5943.93|5944.38|5943.68|135
1730981300000|2024-11-07 12:08:20|||||||||4
1730981310000|2024-11-07 12:08:30|||||||||40
1730981320000|2024-11-07 12:08:40|5944.5|5943.8|5944.13|5943.43|5944.5|5943.8|5944.13|5943.43|88
1730981330000|2024-11-07 12:08:50|5944.38|5943.68|5944.13|5943.43|5944.38|5943.68|5944.13|5943.43|103
1730981340000|2024-11-07 12:09:00|5944.38|5943.68|5944.63|5943.93|5944.63|5943.93|5944.38|5943.68|92
1730981350000|2024-11-07 12:09:10|5944.38|5943.68|5944.38|5943.68|5944.38|5943.68|5944.38|5943.68|22
1730981360000|2024-11-07 12:09:20|5944.13|5943.43|5944.13|5943.43|5944.13|5943.43|5944.13|5943.43|82
1730981370000|2024-11-07 12:09:30|5944.25|5943.55|5945.38|5944.68|5945.38|5944.68|5944.25|5943.55|195
1730981380000|2024-11-07 12:09:40|5945.13|5944.43|5945.13|5944.43|5945.13|5944.43|5945.13|5944.43|45
1730981390000|2024-11-07 12:09:50|||||||||9
1730981400000|2024-11-07 12:10:00|5945.38|5944.68|5945.38|5944.68|5945.38|5944.68|5945.13|5944.43|70
1730981410000|2024-11-07 12:10:10|5945.63|5944.93|5945.63|5944.93|5945.63|5944.93|5945.63|5944.93|18
1730981420000|2024-11-07 12:10:20|5945.5|5944.8|5945.38|5944.68|5945.5|5944.8|5945.13|5944.43|32
1730981430000|2024-11-07 12:10:30|5945.25|5944.55|5945.5|5944.8|5945.5|5944.8|5945.25|5944.55|7
1730981440000|2024-11-07 12:10:40|5945.63|5944.93|5945.63|5944.93|5945.63|5944.93|5945.5|5944.8|26
1730981450000|2024-11-07 12:10:50|5945.5|5944.8|5945.5|5944.8|5945.63|5944.93|5945.5|5944.8|6
1730981460000|2024-11-07 12:11:00|5945.63|5944.93|5945.38|5944.68|5945.63|5944.93|5945.38|5944.68|53
1730981470000|2024-11-07 12:11:10|5945.25|5944.55|5945.63|5944.93|5945.63|5944.93|5945.13|5944.43|22
1730981480000|2024-11-07 12:11:20|5945.75|5945.05|5945.88|5945.18|5945.88|5945.18|5945.63|5944.93|62
1730981490000|2024-11-07 12:11:30|5946.13|5945.43|5946.13|5945.43|5946.13|5945.43|5945.88|5945.18|39
1730981500000|2024-11-07 12:11:40|5946.38|5945.68|5946.13|5945.43|5946.38|5945.68|5946.13|5945.43|176
1730981510000|2024-11-07 12:11:50|5946.38|5945.68|5946.38|5945.68|5946.63|5945.93|5946.25|5945.55|278
1730981520000|2024-11-07 12:12:00|5946.25|5945.55|5946.38|5945.68|5946.63|5945.93|5946.25|5945.55|55
1730981530000|2024-11-07 12:12:10|5946.25|5945.55|5946.13|5945.43|5946.25|5945.55|5945.88|5945.18|25
1730981540000|2024-11-07 12:12:20|5946|5945.3|5946.13|5945.43|5946.13|5945.43|5945.88|5945.18|64
1730981550000|2024-11-07 12:12:30|5946.38|5945.68|5946.38|5945.68|5946.38|5945.68|5946.13|5945.43|75
1730981560000|2024-11-07 12:12:40|5946.13|5945.43|5945.38|5944.68|5946.13|5945.43|5945.38|5944.68|67
1730981570000|2024-11-07 12:12:50|||||||||15
1730981580000|2024-11-07 12:13:00|5945.5|5944.8|5945.5|5944.8|5945.5|5944.8|5945.5|5944.8|50
1730981590000|2024-11-07 12:13:10|5945.38|5944.68|5945.38|5944.68|5945.63|5944.93|5945.38|5944.68|34
1730981600000|2024-11-07 12:13:20|5945.63|5944.93|5945.63|5944.93|5945.75|5945.05|5945.63|5944.93|46
1730981610000|2024-11-07 12:13:30|5945.75|5945.05|5945.63|5944.93|5945.88|5945.18|5945.63|5944.93|25
1730981620000|2024-11-07 12:13:40|5945.88|5945.18|5946.13|5945.43|5946.13|5945.43|5945.88|5945.18|68
1730981630000|2024-11-07 12:13:50|5946|5945.3|5946|5945.3|5946.13|5945.43|5945.88|5945.18|32
1730981640000|2024-11-07 12:14:00|5946.13|5945.43|5946.38|5945.68|5946.38|5945.68|5946|5945.3|28
1730981650000|2024-11-07 12:14:10|5946.25|5945.55|5946.25|5945.55|5946.25|5945.55|5946.13|5945.43|25
1730981660000|2024-11-07 12:14:20|5946.38|5945.68|5946.38|5945.68|5946.63|5945.93|5946.13|5945.43|73
1730981670000|2024-11-07 12:14:30|5946.13|5945.43|5946.13|5945.43|5946.13|5945.43|5946.13|5945.43|37
1730981680000|2024-11-07 12:14:40|||||||||2
1730981690000|2024-11-07 12:14:50|5946.38|5945.68|5946.63|5945.93|5946.63|5945.93|5946.38|5945.68|21
1730981700000|2024-11-07 12:15:00|5946.75|5946.05|5947.13|5946.43|5947.13|5946.43|5946.75|5946.05|77
1730981710000|2024-11-07 12:15:10|||||||||10
1730981720000|2024-11-07 12:15:20|5947|5946.3|5946.88|5946.18|5947|5946.3|5946.88|5946.18|31
1730981730000|2024-11-07 12:15:30|5947.13|5946.43|5947.13|5946.43|5947.13|5946.43|5947|5946.3|104
1730981740000|2024-11-07 12:15:40|5946.88|5946.18|5947.13|5946.43|5947.13|5946.43|5946.88|5946.18|36
1730981750000|2024-11-07 12:15:50|5946.88|5946.18|5946.88|5946.18|5947|5946.3|5946.88|5946.18|16
1730981760000|2024-11-07 12:16:00|5946.38|5945.68|5946.13|5945.43|5946.38|5945.68|5946.13|5945.43|73
1730981770000|2024-11-07 12:16:10|5946.38|5945.68|5946.38|5945.68|5946.38|5945.68|5946.25|5945.55|34
1730981780000|2024-11-07 12:16:20|||||||||8
1730981790000|2024-11-07 12:16:30|5946.13|5945.43|5946.13|5945.43|5946.13|5945.43|5946.13|5945.43|23
1730981800000|2024-11-07 12:16:40|||||||||1
1730981810000|2024-11-07 12:16:50|5945.88|5945.18|5946.13|5945.43|5946.13|5945.43|5945.88|5945.18|64
1730981820000|2024-11-07 12:17:00|5945.88|5945.18|5945.63|5944.93|5945.88|5945.18|5945.63|5944.93|60
1730981830000|2024-11-07 12:17:10|5945.5|5944.8|5945.38|5944.68|5945.63|5944.93|5945.25|5944.55|60
1730981840000|2024-11-07 12:17:20|5945.25|5944.55|5945.13|5944.43|5945.38|5944.68|5945.13|5944.43|26
1730981850000|2024-11-07 12:17:30|5944.88|5944.18|5944.38|5943.68|5944.88|5944.18|5944.38|5943.68|51
1730981860000|2024-11-07 12:17:40|5944.13|5943.43|5944.13|5943.43|5944.25|5943.55|5944|5943.3|41
1730981870000|2024-11-07 12:17:50|||||||||3
1730981880000|2024-11-07 12:18:00|5944|5943.3|5943.88|5943.18|5944.38|5943.68|5943.88|5943.18|59
1730981890000|2024-11-07 12:18:10|5944|5943.3|5944.13|5943.43|5944.13|5943.43|5944|5943.3|60
1730981900000|2024-11-07 12:18:20|5944.38|5943.68|5944.38|5943.68|5944.38|5943.68|5944.38|5943.68|43
1730981910000|2024-11-07 12:18:30|||||||||5
1730981920000|2024-11-07 12:18:40|5944.63|5943.93|5944.88|5944.18|5945.13|5944.43|5944.63|5943.93|113
1730981930000|2024-11-07 12:18:50|||||||||4
1730981940000|2024-11-07 12:19:00|5944.75|5944.05|5944.88|5944.18|5945.13|5944.43|5944.75|5944.05|31
1730981950000|2024-11-07 12:19:10|5945|5944.3|5944.63|5943.93|5945|5944.3|5944.63|5943.93|23
1730981960000|2024-11-07 12:19:20|5944.75|5944.05|5944.63|5943.93|5944.88|5944.18|5944.63|5943.93|22
1730981970000|2024-11-07 12:19:30|5944.75|5944.05|5944.5|5943.8|5944.88|5944.18|5944.5|5943.8|41
1730981980000|2024-11-07 12:19:40|5944.38|5943.68|5944.38|5943.68|5944.63|5943.93|5944.38|5943.68|16
1730981990000|2024-11-07 12:19:50|5944.25|5943.55|5944.38|5943.68|5944.38|5943.68|5944.13|5943.43|64
1730982000000|2024-11-07 12:20:00|5944.25|5943.55|5943.88|5943.18|5944.25|5943.55|5943.88|5943.18|55
1730982010000|2024-11-07 12:20:10|5944|5943.3|5943.88|5943.18|5944.13|5943.43|5943.88|5943.18|22
1730982020000|2024-11-07 12:20:20|5943.75|5943.05|5943.88|5943.18|5944.13|5943.43|5943.63|5942.93|33
1730982030000|2024-11-07 12:20:30|5944|5943.3|5944.13|5943.43|5944.13|5943.43|5943.88|5943.18|57
1730982040000|2024-11-07 12:20:40|5943.88|5943.18|5944.38|5943.68|5944.38|5943.68|5943.88|5943.18|66
1730982050000|2024-11-07 12:20:50|5944.63|5943.93|5944.88|5944.18|5944.88|5944.18|5944.5|5943.8|46
1730982060000|2024-11-07 12:21:00|5945|5944.3|5945.13|5944.43|5945.13|5944.43|5945|5944.3|27
1730982070000|2024-11-07 12:21:10|5945.25|5944.55|5945.63|5944.93|5945.63|5944.93|5945.25|5944.55|55
1730982080000|2024-11-07 12:21:20|5945.5|5944.8|5945.38|5944.68|5945.5|5944.8|5945.38|5944.68|21
1730982090000|2024-11-07 12:21:30|5945.13|5944.43|5944.88|5944.18|5945.13|5944.43|5944.88|5944.18|9
1730982100000|2024-11-07 12:21:40|5945.13|5944.43|5944.63|5943.93|5945.13|5944.43|5944.38|5943.68|110
1730982110000|2024-11-07 12:21:50|5944.5|5943.8|5944.63|5943.93|5944.63|5943.93|5944.38|5943.68|38
1730982120000|2024-11-07 12:22:00|5944.75|5944.05|5944.38|5943.68|5944.88|5944.18|5944.38|5943.68|36
1730982130000|2024-11-07 12:22:10|5944.63|5943.93|5944.63|5943.93|5944.63|5943.93|5944.63|5943.93|14
1730982140000|2024-11-07 12:22:20|5944.38|5943.68|5944.38|5943.68|5944.5|5943.8|5944.38|5943.68|15
1730982150000|2024-11-07 12:22:30|5944.5|5943.8|5944.63|5943.93|5944.63|5943.93|5944.5|5943.8|8
1730982160000|2024-11-07 12:22:40|5944.88|5944.18|5944.75|5944.05|5944.88|5944.18|5944.63|5943.93|35
1730982170000|2024-11-07 12:22:50|5944.63|5943.93|5944.63|5943.93|5944.88|5944.18|5944.38|5943.68|79
1730982180000|2024-11-07 12:23:00|5944.5|5943.8|5944.63|5943.93|5944.63|5943.93|5944.38|5943.68|25
1730982190000|2024-11-07 12:23:10|5944.5|5943.8|5944.63|5943.93|5944.63|5943.93|5944.38|5943.68|35
1730982200000|2024-11-07 12:23:20|5944.88|5944.18|5945.38|5944.68|5945.38|5944.68|5944.88|5944.18|73
1730982210000|2024-11-07 12:23:30|5945.5|5944.8|5945.63|5944.93|5945.63|5944.93|5945.38|5944.68|40
1730982220000|2024-11-07 12:23:40|5945.88|5945.18|5946.13|5945.43|5946.13|5945.43|5945.88|5945.18|54
1730982230000|2024-11-07 12:23:50|5946.25|5945.55|5946.13|5945.43|5946.25|5945.55|5946.13|5945.43|54
1730982240000|2024-11-07 12:24:00|5946.38|5945.68|5946.38|5945.68|5946.38|5945.68|5946.13|5945.43|21
1730982250000|2024-11-07 12:24:10|5946.63|5945.93|5946.63|5945.93|5946.63|5945.93|5946.38|5945.68|51
1730982260000|2024-11-07 12:24:20|5946.88|5946.18|5946.88|5946.18|5947.13|5946.43|5946.88|5946.18|88
1730982270000|2024-11-07 12:24:30|5946.75|5946.05|5946.38|5945.68|5946.75|5946.05|5946.38|5945.68|88
1730982280000|2024-11-07 12:24:40|5946.63|5945.93|5946.63|5945.93|5946.63|5945.93|5946.63|5945.93|31
1730982290000|2024-11-07 12:24:50|5946.75|5946.05|5946.63|5945.93|5946.88|5946.18|5946.63|5945.93|42
1730982300000|2024-11-07 12:25:00|5946.88|5946.18|5946.88|5946.18|5947.13|5946.43|5946.88|5946.18|202
1730982310000|2024-11-07 12:25:10|5947|5946.3|5947.13|5946.43|5947.13|5946.43|5947|5946.3|29
1730982320000|2024-11-07 12:25:20|5947.38|5946.68|5947.13|5946.43|5947.38|5946.68|5947|5946.3|177
1730982330000|2024-11-07 12:25:30|5947|5946.3|5947.13|5946.43|5947.13|5946.43|5947|5946.3|13
1730982340000|2024-11-07 12:25:40|5946.88|5946.18|5946.88|5946.18|5946.88|5946.18|5946.88|5946.18|75
1730982350000|2024-11-07 12:25:50|5946.75|5946.05|5946.5|5945.8|5946.75|5946.05|5946.38|5945.68|75
1730982360000|2024-11-07 12:26:00|5946.38|5945.68|5946.63|5945.93|5946.63|5945.93|5946.38|5945.68|43
1730982370000|2024-11-07 12:26:10|5946.75|5946.05|5946.88|5946.18|5946.88|5946.18|5946.75|5946.05|6
1730982380000|2024-11-07 12:26:20|5947|5946.3|5947.13|5946.43|5947.13|5946.43|5946.88|5946.18|38
1730982390000|2024-11-07 12:26:30|5946.88|5946.18|5947.13|5946.43|5947.13|5946.43|5946.88|5946.18|25
1730982400000|2024-11-07 12:26:40|5947|5946.3|5947.13|5946.43|5947.13|5946.43|5946.88|5946.18|15
1730982410000|2024-11-07 12:26:50|5947|5946.3|5946.88|5946.18|5947|5946.3|5946.88|5946.18|19
1730982420000|2024-11-07 12:27:00|5947|5946.3|5946.88|5946.18|5947.13|5946.43|5946.88|5946.18|64
1730982430000|2024-11-07 12:27:10|5946.75|5946.05|5946.75|5946.05|5946.88|5946.18|5946.63|5945.93|47
1730982440000|2024-11-07 12:27:20|5946.88|5946.18|5946.88|5946.18|5946.88|5946.18|5946.88|5946.18|2
1730982450000|2024-11-07 12:27:30|5946.75|5946.05|5946.63|5945.93|5946.75|5946.05|5946.63|5945.93|33
1730982460000|2024-11-07 12:27:40|||||||||38
1730982470000|2024-11-07 12:27:50|5946.75|5946.05|5946.88|5946.18|5947.13|5946.43|5946.63|5945.93|177
1730982480000|2024-11-07 12:28:00|5946.75|5946.05|5946.63|5945.93|5946.75|5946.05|5946.63|5945.93|26
1730982490000|2024-11-07 12:28:10|5946.88|5946.18|5946.88|5946.18|5946.88|5946.18|5946.88|5946.18|24
1730982500000|2024-11-07 12:28:20|5947.13|5946.43|5947.13|5946.43|5947.13|5946.43|5947.13|5946.43|26
1730982510000|2024-11-07 12:28:30|||||||||4
1730982520000|2024-11-07 12:28:40|||||||||89
1730982530000|2024-11-07 12:28:50|5946.88|5946.18|5946.88|5946.18|5946.88|5946.18|5946.88|5946.18|27
1730982540000|2024-11-07 12:29:00|||||||||1
1730982550000|2024-11-07 12:29:10|||||||||16
1730982560000|2024-11-07 12:29:20|5947.13|5946.43|5947.13|5946.43|5947.13|5946.43|5947.13|5946.43|106
1730982570000|2024-11-07 12:29:30|5947.25|5946.55|5947.38|5946.68|5947.38|5946.68|5947.13|5946.43|296
1730982580000|2024-11-07 12:29:40|5947.13|5946.43|5946.88|5946.18|5947.13|5946.43|5946.88|5946.18|335
1730982590000|2024-11-07 12:29:50|5946.75|5946.05|5946.63|5945.93|5946.75|5946.05|5946.38|5945.68|96
1730982600000|2024-11-07 12:30:00|5946.5|5945.8|5946.38|5945.68|5946.63|5945.93|5946.38|5945.68|37
1730982610000|2024-11-07 12:30:10|5946.13|5945.43|5946.13|5945.43|5946.38|5945.68|5945.88|5945.18|92
1730982620000|2024-11-07 12:30:20|5946|5945.3|5946.38|5945.68|5946.38|5945.68|5946|5945.3|35
1730982630000|2024-11-07 12:30:30|5946.5|5945.8|5946.63|5945.93|5946.63|5945.93|5946.5|5945.8|55
1730982640000|2024-11-07 12:30:40|5946.5|5945.8|5946.38|5945.68|5946.5|5945.8|5946.38|5945.68|22
1730982650000|2024-11-07 12:30:50|5946.5|5945.8|5946.88|5946.18|5946.88|5946.18|5946.5|5945.8|21
1730982660000|2024-11-07 12:31:00|5946.63|5945.93|5946.63|5945.93|5946.63|5945.93|5946.63|5945.93|50
1730982670000|2024-11-07 12:31:10|||||||||5
1730982680000|2024-11-07 12:31:20|5946.75|5946.05|5946.88|5946.18|5947|5946.3|5946.63|5945.93|125
1730982690000|2024-11-07 12:31:30|5946.63|5945.93|5946.88|5946.18|5946.88|5946.18|5946.63|5945.93|34
1730982700000|2024-11-07 12:31:40|5946.63|5945.93|5946.38|5945.68|5946.88|5946.18|5946.38|5945.68|67
1730982710000|2024-11-07 12:31:50|5946.5|5945.8|5946.38|5945.68|5946.63|5945.93|5946.38|5945.68|24
1730982720000|2024-11-07 12:32:00|5946.25|5945.55|5945.88|5945.18|5946.25|5945.55|5945.88|5945.18|42
1730982730000|2024-11-07 12:32:10|5945.63|5944.93|5945.63|5944.93|5945.63|5944.93|5945.38|5944.68|72
1730982740000|2024-11-07 12:32:20|5945.5|5944.8|5945.63|5944.93|5945.63|5944.93|5945.38|5944.68|18
1730982750000|2024-11-07 12:32:30|5945.88|5945.18|5945.88|5945.18|5946.38|5945.68|5945.88|5945.18|170
1730982760000|2024-11-07 12:32:40|5945.63|5944.93|5945.38|5944.68|5945.63|5944.93|5945.38|5944.68|25
1730982770000|2024-11-07 12:32:50|5945.5|5944.8|5945.88|5945.18|5945.88|5945.18|5945.5|5944.8|38
1730982780000|2024-11-07 12:33:00|||||||||1
1730982790000|2024-11-07 12:33:10|5945.75|5945.05|5945.63|5944.93|5945.88|5945.18|5945.63|5944.93|36
1730982800000|2024-11-07 12:33:20|5945.38|5944.68|5945.38|5944.68|5945.38|5944.68|5945.38|5944.68|3
1730982810000|2024-11-07 12:33:30|5945.63|5944.93|5945.38|5944.68|5945.63|5944.93|5945.38|5944.68|52
1730982820000|2024-11-07 12:33:40|5945.5|5944.8|5945.63|5944.93|5945.63|5944.93|5945.38|5944.68|19
1730982830000|2024-11-07 12:33:50|5945.5|5944.8|5945.13|5944.43|5945.5|5944.8|5945.13|5944.43|13
1730982840000|2024-11-07 12:34:00|5945.25|5944.55|5945.88|5945.18|5945.88|5945.18|5945.25|5944.55|40
1730982860000|2024-11-07 12:34:20|5945.75|5945.05|5945.75|5945.05|5945.88|5945.18|5945.75|5945.05|26
1730982870000|2024-11-07 12:34:30|5945.63|5944.93|5945.63|5944.93|5945.88|5945.18|5945.5|5944.8|20
1730982880000|2024-11-07 12:34:40|||||||||1
1730982890000|2024-11-07 12:34:50|5945.75|5945.05|5945.88|5945.18|5945.88|5945.18|5945.75|5945.05|18
1730982910000|2024-11-07 12:35:10|5946|5945.3|5946.13|5945.43|5946.13|5945.43|5946|5945.3|31
1730982920000|2024-11-07 12:35:20|||||||||6
1730982930000|2024-11-07 12:35:30|5946.25|5945.55|5946.25|5945.55|5946.38|5945.68|5946.25|5945.55|48
1730982940000|2024-11-07 12:35:40|5946.38|5945.68|5946.13|5945.43|5946.38|5945.68|5946.13|5945.43|12
1730982950000|2024-11-07 12:35:50|||||||||12
1730982960000|2024-11-07 12:36:00|||||||||3
1730982970000|2024-11-07 12:36:10|5946|5945.3|5945.88|5945.18|5946.13|5945.43|5945.88|5945.18|16
1730982980000|2024-11-07 12:36:20|||||||||2
1730982990000|2024-11-07 12:36:30|||||||||11
1730983000000|2024-11-07 12:36:40|5946|5945.3|5945.88|5945.18|5946.13|5945.43|5945.88|5945.18|40
1730983010000|2024-11-07 12:36:50|5946|5945.3|5946.13|5945.43|5946.13|5945.43|5946|5945.3|11
1730983020000|2024-11-07 12:37:00|5946|5945.3|5946.13|5945.43|5946.13|5945.43|5946|5945.3|27
1730983030000|2024-11-07 12:37:10|5946|5945.3|5946|5945.3|5946|5945.3|5945.88|5945.18|31
1730983040000|2024-11-07 12:37:20|5946.13|5945.43|5945.88|5945.18|5946.13|5945.43|5945.88|5945.18|25
1730983050000|2024-11-07 12:37:30|5946|5945.3|5946.13|5945.43|5946.13|5945.43|5946|5945.3|14
1730983060000|2024-11-07 12:37:40|5946.25|5945.55|5946.38|5945.68|5946.5|5945.8|5946.25|5945.55|72
1730983070000|2024-11-07 12:37:50|5946.5|5945.8|5946.38|5945.68|5946.63|5945.93|5946.38|5945.68|20
1730983080000|2024-11-07 12:38:00|5946.13|5945.43|5946.13|5945.43|5946.13|5945.43|5946.13|5945.43|24
1730983090000|2024-11-07 12:38:10|5945.63|5944.93|5945.63|5944.93|5945.63|5944.93|5945.63|5944.93|68
1730983100000|2024-11-07 12:38:20|5945.75|5945.05|5945.63|5944.93|5945.88|5945.18|5945.38|5944.68|55
1730983110000|2024-11-07 12:38:30|5945.38|5944.68|5945.38|5944.68|5945.63|5944.93|5945.38|5944.68|41
1730983120000|2024-11-07 12:38:40|5945.5|5944.8|5945.38|5944.68|5945.63|5944.93|5945.38|5944.68|55
1730983130000|2024-11-07 12:38:50|5945.13|5944.43|5945.38|5944.68|5945.38|5944.68|5945.13|5944.43|73
1730983150000|2024-11-07 12:39:10|5945.63|5944.93|5945.63|5944.93|5945.63|5944.93|5945.5|5944.8|22
1730983160000|2024-11-07 12:39:20|5945.5|5944.8|5945.38|5944.68|5945.5|5944.8|5945.38|5944.68|10
1730983170000|2024-11-07 12:39:30|5945.25|5944.55|5945.13|5944.43|5945.38|5944.68|5945.13|5944.43|51
1730983180000|2024-11-07 12:39:40|5945.25|5944.55|5945.13|5944.43|5945.25|5944.55|5945.13|5944.43|42
1730983190000|2024-11-07 12:39:50|5944.88|5944.18|5945|5944.3|5945.13|5944.43|5944.88|5944.18|54
1730983200000|2024-11-07 12:40:00|5944.88|5944.18|5945.13|5944.43|5945.13|5944.43|5944.88|5944.18|53
1730983210000|2024-11-07 12:40:10|5945.25|5944.55|5945.13|5944.43|5945.38|5944.68|5945.13|5944.43|67
1730983220000|2024-11-07 12:40:20|5945|5944.3|5944.88|5944.18|5945.13|5944.43|5944.88|5944.18|54
1730983230000|2024-11-07 12:40:30|5945|5944.3|5945.13|5944.43|5945.13|5944.43|5944.88|5944.18|17
1730983240000|2024-11-07 12:40:40|5945.38|5944.68|5945|5944.3|5945.38|5944.68|5945|5944.3|50
1730983250000|2024-11-07 12:40:50|5944.88|5944.18|5945.13|5944.43|5945.13|5944.43|5944.88|5944.18|16
1730983260000|2024-11-07 12:41:00|||||||||1
1730983270000|2024-11-07 12:41:10|5945|5944.3|5945.13|5944.43|5945.13|5944.43|5944.88|5944.18|44
1730983280000|2024-11-07 12:41:20|5945|5944.3|5943.88|5943.18|5945|5944.3|5943.88|5943.18|161
1730983290000|2024-11-07 12:41:30|5944|5943.3|5943.88|5943.18|5944|5943.3|5943.88|5943.18|85
1730983300000|2024-11-07 12:41:40|5943.63|5942.93|5943.63|5942.93|5943.63|5942.93|5943.63|5942.93|60
1730983310000|2024-11-07 12:41:50|5943.75|5943.05|5943.88|5943.18|5943.88|5943.18|5943.75|5943.05|30
1730983320000|2024-11-07 12:42:00|5944.13|5943.43|5943.63|5942.93|5944.13|5943.43|5943.63|5942.93|70
1730983330000|2024-11-07 12:42:10|5943.5|5942.8|5943.63|5942.93|5943.63|5942.93|5943.38|5942.68|38
1730983340000|2024-11-07 12:42:20|5943.88|5943.18|5943.88|5943.18|5943.88|5943.18|5943.63|5942.93|45
1730983350000|2024-11-07 12:42:30|5943.75|5943.05|5943.5|5942.8|5943.88|5943.18|5943.38|5942.68|34
1730983360000|2024-11-07 12:42:40|5943.63|5942.93|5943|5942.3|5943.63|5942.93|5943|5942.3|51
1730983370000|2024-11-07 12:42:50|5943.13|5942.43|5943.13|5942.43|5943.63|5942.93|5942.88|5942.18|212
1730983380000|2024-11-07 12:43:00|5943.25|5942.55|5943.38|5942.68|5943.63|5942.93|5943.25|5942.55|73
1730983390000|2024-11-07 12:43:10|5943.25|5942.55|5943.13|5942.43|5943.25|5942.55|5942.88|5942.18|101
1730983400000|2024-11-07 12:43:20|5943.38|5942.68|5943.25|5942.55|5943.38|5942.68|5943.25|5942.55|40
1730983410000|2024-11-07 12:43:30|5943.13|5942.43|5942.88|5942.18|5943.13|5942.43|5942.88|5942.18|29
1730983420000|2024-11-07 12:43:40|||||||||26
1730983430000|2024-11-07 12:43:50|5943.13|5942.43|5943.38|5942.68|5943.38|5942.68|5943.13|5942.43|56
1730983440000|2024-11-07 12:44:00|5943.13|5942.43|5943.13|5942.43|5943.25|5942.55|5943.13|5942.43|43
1730983450000|2024-11-07 12:44:10|5942.88|5942.18|5943|5942.3|5943.13|5942.43|5942.88|5942.18|39
1730983460000|2024-11-07 12:44:20|5943.13|5942.43|5943.25|5942.55|5943.38|5942.68|5943.13|5942.43|59
1730983470000|2024-11-07 12:44:30|5943.13|5942.43|5943.13|5942.43|5943.13|5942.43|5943.13|5942.43|16
1730983480000|2024-11-07 12:44:40|5943|5942.3|5943|5942.3|5943.13|5942.43|5943|5942.3|33
1730983490000|2024-11-07 12:44:50|5943.13|5942.43|5942.88|5942.18|5943.13|5942.43|5942.88|5942.18|16
1730983500000|2024-11-07 12:45:00|5942.63|5941.93|5942.13|5941.43|5942.63|5941.93|5942.13|5941.43|193
1730983510000|2024-11-07 12:45:10|5942.38|5941.68|5942.38|5941.68|5942.63|5941.93|5942.25|5941.55|191
1730983520000|2024-11-07 12:45:20|5942.25|5941.55|5941.88|5941.18|5942.25|5941.55|5941.88|5941.18|30
1730983530000|2024-11-07 12:45:30|5942|5941.3|5942.38|5941.68|5942.38|5941.68|5942|5941.3|76
1730983540000|2024-11-07 12:45:40|5942.63|5941.93|5942.88|5942.18|5942.88|5942.18|5942.63|5941.93|148
1730983550000|2024-11-07 12:45:50|5942.75|5942.05|5942.63|5941.93|5942.75|5942.05|5942.63|5941.93|30
1730983560000|2024-11-07 12:46:00|5942.75|5942.05|5943.13|5942.43|5943.13|5942.43|5942.63|5941.93|82
1730983570000|2024-11-07 12:46:10|5943|5942.3|5943.13|5942.43|5943.38|5942.68|5942.88|5942.18|79
1730983580000|2024-11-07 12:46:20|5943.25|5942.55|5943|5942.3|5943.25|5942.55|5942.88|5942.18|25
1730983590000|2024-11-07 12:46:30|5943.13|5942.43|5942.63|5941.93|5943.13|5942.43|5942.63|5941.93|45
1730983600000|2024-11-07 12:46:40|5942.75|5942.05|5942.63|5941.93|5942.88|5942.18|5942.63|5941.93|35
1730983610000|2024-11-07 12:46:50|5942.5|5941.8|5942.38|5941.68|5942.5|5941.8|5942.38|5941.68|38
1730983620000|2024-11-07 12:47:00|5942.63|5941.93|5942.63|5941.93|5942.63|5941.93|5942.63|5941.93|14
1730983630000|2024-11-07 12:47:10|5942.5|5941.8|5942.38|5941.68|5942.63|5941.93|5942.38|5941.68|40
1730983640000|2024-11-07 12:47:20|5942.63|5941.93|5942.63|5941.93|5942.63|5941.93|5942.63|5941.93|6
1730983650000|2024-11-07 12:47:30|5942.5|5941.8|5942.13|5941.43|5942.5|5941.8|5942.13|5941.43|42
1730983660000|2024-11-07 12:47:40|5941.88|5941.18|5941.63|5940.93|5941.88|5941.18|5941.63|5940.93|51
1730983670000|2024-11-07 12:47:50|5941.88|5941.18|5941.88|5941.18|5941.88|5941.18|5941.75|5941.05|58
1730983680000|2024-11-07 12:48:00|5942.13|5941.43|5942.13|5941.43|5942.38|5941.68|5942.13|5941.43|46
1730983690000|2024-11-07 12:48:10|5942.38|5941.68|5942.63|5941.93|5942.63|5941.93|5942.38|5941.68|39
1730983700000|2024-11-07 12:48:20|5942.5|5941.8|5941.88|5941.18|5942.5|5941.8|5941.88|5941.18|92
1730983710000|2024-11-07 12:48:30|5942|5941.3|5942.13|5941.43|5942.13|5941.43|5942|5941.3|53
1730983720000|2024-11-07 12:48:40|5941.88|5941.18|5942.63|5941.93|5942.88|5942.18|5941.88|5941.18|92
1730983730000|2024-11-07 12:48:50|5942.75|5942.05|5942.63|5941.93|5942.88|5942.18|5942.63|5941.93|71
1730983740000|2024-11-07 12:49:00|5942.38|5941.68|5942.38|5941.68|5942.38|5941.68|5942.38|5941.68|14
1730983760000|2024-11-07 12:49:20|||||||||11
1730983770000|2024-11-07 12:49:30|5942.5|5941.8|5942.63|5941.93|5942.63|5941.93|5942.5|5941.8|31
1730983780000|2024-11-07 12:49:40|||||||||19
1730983790000|2024-11-07 12:49:50|5942.75|5942.05|5942.88|5942.18|5942.88|5942.18|5942.75|5942.05|55
1730983800000|2024-11-07 12:50:00|5943.13|5942.43|5942.88|5942.18|5943.13|5942.43|5942.88|5942.18|34
1730983810000|2024-11-07 12:50:10|5942.63|5941.93|5942.38|5941.68|5942.63|5941.93|5942.38|5941.68|67
1730983820000|2024-11-07 12:50:20|5942.5|5941.8|5942.63|5941.93|5942.63|5941.93|5942.5|5941.8|19
1730983830000|2024-11-07 12:50:30|5942.5|5941.8|5942.63|5941.93|5942.63|5941.93|5942.5|5941.8|5
1730983840000|2024-11-07 12:50:40|5942.88|5942.18|5941.38|5940.68|5943.13|5942.43|5941.38|5940.68|209
1730983850000|2024-11-07 12:50:50|5941.63|5940.93|5942.13|5941.43|5942.13|5941.43|5941.63|5940.93|34
1730983860000|2024-11-07 12:51:00|5941.88|5941.18|5941.88|5941.18|5941.88|5941.18|5941.88|5941.18|18
1730983870000|2024-11-07 12:51:10|5941.75|5941.05|5941.88|5941.18|5941.88|5941.18|5941.75|5941.05|47
1730983880000|2024-11-07 12:51:20|5941.75|5941.05|5941.63|5940.93|5941.88|5941.18|5941.38|5940.68|272
1730983890000|2024-11-07 12:51:30|5941.88|5941.18|5941.88|5941.18|5941.88|5941.18|5941.63|5940.93|115
1730983900000|2024-11-07 12:51:40|5942.13|5941.43|5942.13|5941.43|5942.13|5941.43|5941.88|5941.18|25
1730983910000|2024-11-07 12:51:50|5942.25|5941.55|5942.38|5941.68|5942.5|5941.8|5942.13|5941.43|77
1730983920000|2024-11-07 12:52:00|5942.25|5941.55|5942.13|5941.43|5942.25|5941.55|5941.75|5941.05|25
1730983930000|2024-11-07 12:52:10|5942|5941.3|5942.38|5941.68|5942.38|5941.68|5941.88|5941.18|51
1730983940000|2024-11-07 12:52:20|||||||||44
1730983950000|2024-11-07 12:52:30|5942.25|5941.55|5942.38|5941.68|5942.38|5941.68|5942.13|5941.43|27
1730983960000|2024-11-07 12:52:40|5942.63|5941.93|5942.88|5942.18|5943.13|5942.43|5942.63|5941.93|220
1730983970000|2024-11-07 12:52:50|5943.13|5942.43|5943.13|5942.43|5943.13|5942.43|5943.13|5942.43|31
1730983980000|2024-11-07 12:53:00|5943|5942.3|5943.13|5942.43|5943.13|5942.43|5942.88|5942.18|83
1730983990000|2024-11-07 12:53:10|5943|5942.3|5942.88|5942.18|5943|5942.3|5942.75|5942.05|31
1730984000000|2024-11-07 12:53:20|||||||||11
1730984010000|2024-11-07 12:53:30|5943|5942.3|5943.13|5942.43|5943.13|5942.43|5942.88|5942.18|29
1730984020000|2024-11-07 12:53:40|5943|5942.3|5943.13|5942.43|5943.13|5942.43|5942.88|5942.18|30
1730984030000|2024-11-07 12:53:50|5943.25|5942.55|5943.38|5942.68|5943.38|5942.68|5943.25|5942.55|48
1730984040000|2024-11-07 12:54:00|5943.5|5942.8|5943.63|5942.93|5943.88|5943.18|5943.5|5942.8|140
1730984050000|2024-11-07 12:54:10|5943.75|5943.05|5943.88|5943.18|5943.88|5943.18|5943.63|5942.93|45
1730984060000|2024-11-07 12:54:20|||||||||10
1730984070000|2024-11-07 12:54:30|5944.13|5943.43|5944.13|5943.43|5944.13|5943.43|5944|5943.3|69
1730984080000|2024-11-07 12:54:40|5944|5943.3|5943.88|5943.18|5944|5943.3|5943.88|5943.18|9
1730984090000|2024-11-07 12:54:50|5943.75|5943.05|5943.63|5942.93|5943.75|5943.05|5943.63|5942.93|14
1730984100000|2024-11-07 12:55:00|5943.88|5943.18|5943.88|5943.18|5943.88|5943.18|5943.63|5942.93|23
1730984110000|2024-11-07 12:55:10|5943.75|5943.05|5943.88|5943.18|5943.88|5943.18|5943.75|5943.05|45
1730984120000|2024-11-07 12:55:20|||||||||10
1730984130000|2024-11-07 12:55:30|5944.13|5943.43|5944.13|5943.43|5944.13|5943.43|5944.13|5943.43|18
1730984140000|2024-11-07 12:55:40|5944.38|5943.68|5944.38|5943.68|5944.38|5943.68|5944.38|5943.68|30
1730984150000|2024-11-07 12:55:50|||||||||29
1730984160000|2024-11-07 12:56:00|5944.63|5943.93|5944.88|5944.18|5944.88|5944.18|5944.63|5943.93|62
1730984170000|2024-11-07 12:56:10|5945|5944.3|5945.38|5944.68|5945.38|5944.68|5945|5944.3|45
1730984180000|2024-11-07 12:56:20|5945.13|5944.43|5945.13|5944.43|5945.38|5944.68|5945.13|5944.43|35
1730984190000|2024-11-07 12:56:30|5945.25|5944.55|5945.13|5944.43|5945.38|5944.68|5945.13|5944.43|16
1730984200000|2024-11-07 12:56:40|5945.25|5944.55|5945.13|5944.43|5945.38|5944.68|5945.13|5944.43|43
1730984210000|2024-11-07 12:56:50|5944.88|5944.18|5945.13|5944.43|5945.13|5944.43|5944.88|5944.18|20
1730984220000|2024-11-07 12:57:00|5945|5944.3|5944.88|5944.18|5945|5944.3|5944.88|5944.18|28
1730984230000|2024-11-07 12:57:10|5945.38|5944.68|5945.38|5944.68|5945.38|5944.68|5945.38|5944.68|54
1730984240000|2024-11-07 12:57:20|5945.13|5944.43|5945.38|5944.68|5945.38|5944.68|5945.13|5944.43|29
1730984250000|2024-11-07 12:57:30|||||||||3
1730984260000|2024-11-07 12:57:40|||||||||3
1730984270000|2024-11-07 12:57:50|||||||||28
1730984280000|2024-11-07 12:58:00|5945.63|5944.93|5945.38|5944.68|5945.63|5944.93|5945.38|5944.68|47
1730984290000|2024-11-07 12:58:10|5945.25|5944.55|5945.38|5944.68|5945.63|5944.93|5945.25|5944.55|92
1730984300000|2024-11-07 12:58:20|||||||||5
1730984310000|2024-11-07 12:58:30|5945.5|5944.8|5945.38|5944.68|5945.63|5944.93|5945.38|5944.68|27
1730984320000|2024-11-07 12:58:40|5945.5|5944.8|5945.75|5945.05|5945.75|5945.05|5945.5|5944.8|21
1730984330000|2024-11-07 12:58:50|5945.63|5944.93|5945.63|5944.93|5945.63|5944.93|5945.63|5944.93|0
1730984340000|2024-11-07 12:59:00|5945.5|5944.8|5945.38|5944.68|5945.5|5944.8|5945.38|5944.68|14
1730984350000|2024-11-07 12:59:10|||||||||8
1730984360000|2024-11-07 12:59:20|5945.5|5944.8|5945.38|5944.68|5945.63|5944.93|5945.38|5944.68|20
1730984370000|2024-11-07 12:59:30|||||||||41
1730984380000|2024-11-07 12:59:40|5945.5|5944.8|5945.88|5945.18|5945.88|5945.18|5945.5|5944.8|81
1730984390000|2024-11-07 12:59:50|5945.63|5944.93|5945.63|5944.93|5945.63|5944.93|5945.63|5944.93|40
1730984400000|2024-11-07 13:00:00|5945.75|5945.05|5945.88|5945.18|5946.13|5945.43|5945.75|5945.05|112
1730984410000|2024-11-07 13:00:10|5946|5945.3|5945.88|5945.18|5946.13|5945.43|5945.75|5945.05|50
1730984420000|2024-11-07 13:00:20|5946.13|5945.43|5946.13|5945.43|5946.13|5945.43|5946.13|5945.43|22
1730984430000|2024-11-07 13:00:30|5946|5945.3|5945.88|5945.18|5946.13|5945.43|5945.88|5945.18|62
1730984440000|2024-11-07 13:00:40|5946|5945.3|5946.13|5945.43|5946.25|5945.55|5946|5945.3|33
1730984450000|2024-11-07 13:00:50|5946.25|5945.55|5946.38|5945.68|5946.38|5945.68|5946.25|5945.55|45
1730984460000|2024-11-07 13:01:00|5946.13|5945.43|5946.38|5945.68|5946.38|5945.68|5946.13|5945.43|55
1730984470000|2024-11-07 13:01:10|5946.63|5945.93|5946.63|5945.93|5946.63|5945.93|5946.38|5945.68|44
1730984480000|2024-11-07 13:01:20|5946.88|5946.18|5946.88|5946.18|5946.88|5946.18|5946.88|5946.18|86
1730984490000|2024-11-07 13:01:30|5946.63|5945.93|5946.88|5946.18|5946.88|5946.18|5946.63|5945.93|48
1730984500000|2024-11-07 13:01:40|5947|5946.3|5947.13|5946.43|5947.13|5946.43|5946.88|5946.18|69
1730984510000|2024-11-07 13:01:50|5947|5946.3|5947.38|5946.68|5947.38|5946.68|5947|5946.3|99
1730984520000|2024-11-07 13:02:00|5947.5|5946.8|5947.25|5946.55|5947.63|5946.93|5947.25|5946.55|125
1730984530000|2024-11-07 13:02:10|5947.38|5946.68|5947.63|5946.93|5947.63|5946.93|5947.38|5946.68|23
1730984540000|2024-11-07 13:02:20|||||||||9
1730984550000|2024-11-07 13:02:30|||||||||22
1730984560000|2024-11-07 13:02:40|5947.75|5947.05|5947.38|5946.68|5947.75|5947.05|5947.38|5946.68|276
1730984570000|2024-11-07 13:02:50|||||||||56
1730984580000|2024-11-07 13:03:00|5947.25|5946.55|5947.5|5946.8|5947.5|5946.8|5947.25|5946.55|124
1730984590000|2024-11-07 13:03:10|5947.38|5946.68|5947.38|5946.68|5947.5|5946.8|5947.38|5946.68|70
1730984600000|2024-11-07 13:03:20|5947.63|5946.93|5947.38|5946.68|5947.63|5946.93|5947.38|5946.68|71
1730984610000|2024-11-07 13:03:30|||||||||6
1730984620000|2024-11-07 13:03:40|5947.5|5946.8|5947.63|5946.93|5947.63|5946.93|5947.5|5946.8|42
1730984630000|2024-11-07 13:03:50|5947.75|5947.05|5947.75|5947.05|5947.75|5947.05|5947.75|5947.05|117
1730984640000|2024-11-07 13:04:00|5947.63|5946.93|5947.88|5947.18|5947.88|5947.18|5947.63|5946.93|74
1730984650000|2024-11-07 13:04:10|||||||||26
1730984660000|2024-11-07 13:04:20|5948.38|5947.68|5947.88|5947.18|5948.38|5947.68|5947.88|5947.18|554
1730984670000|2024-11-07 13:04:30|5947.63|5946.93|5948.13|5947.43|5948.13|5947.43|5947.63|5946.93|236
1730984680000|2024-11-07 13:04:40|5948.38|5947.68|5948.38|5947.68|5948.63|5947.93|5948.13|5947.43|452
1730984690000|2024-11-07 13:04:50|5948.13|5947.43|5948|5947.3|5948.13|5947.43|5947.88|5947.18|217
1730984700000|2024-11-07 13:05:00|5947.88|5947.18|5948.38|5947.68|5948.38|5947.68|5947.88|5947.18|92
1730984710000|2024-11-07 13:05:10|5948.13|5947.43|5947.63|5946.93|5948.13|5947.43|5947.63|5946.93|98
1730984720000|2024-11-07 13:05:20|5947.5|5946.8|5946.88|5946.18|5947.5|5946.8|5946.88|5946.18|100
1730984730000|2024-11-07 13:05:30|5947.13|5946.43|5947.38|5946.68|5947.38|5946.68|5947.13|5946.43|87
1730984740000|2024-11-07 13:05:40|5947.13|5946.43|5947.38|5946.68|5947.38|5946.68|5946.88|5946.18|127
1730984750000|2024-11-07 13:05:50|5947.5|5946.8|5947.63|5946.93|5947.88|5947.18|5947.5|5946.8|100
1730984760000|2024-11-07 13:06:00|5947.88|5947.18|5947.88|5947.18|5947.88|5947.18|5947.88|5947.18|30
1730984770000|2024-11-07 13:06:10|||||||||2
1730984780000|2024-11-07 13:06:20|5947.75|5947.05|5947.63|5946.93|5947.75|5947.05|5947.63|5946.93|23
1730984790000|2024-11-07 13:06:30|5947.75|5947.05|5947.38|5946.68|5947.75|5947.05|5947.13|5946.43|69
1730984800000|2024-11-07 13:06:40|5947.25|5946.55|5947.88|5947.18|5947.88|5947.18|5947.25|5946.55|45
1730984810000|2024-11-07 13:06:50|||||||||3
1730984820000|2024-11-07 13:07:00|5948|5947.3|5948.13|5947.43|5948.13|5947.43|5947.88|5947.18|126
1730984830000|2024-11-07 13:07:10|5948.38|5947.68|5948.13|5947.43|5948.38|5947.68|5948.13|5947.43|44
1730984840000|2024-11-07 13:07:20|5948.25|5947.55|5948.13|5947.43|5948.38|5947.68|5948.13|5947.43|55
1730984850000|2024-11-07 13:07:30|5948.25|5947.55|5948.38|5947.68|5948.5|5947.8|5948.25|5947.55|34
1730984860000|2024-11-07 13:07:40|5948.13|5947.43|5948.38|5947.68|5948.38|5947.68|5948.13|5947.43|53
1730984870000|2024-11-07 13:07:50|5948.63|5947.93|5948.38|5947.68|5948.63|5947.93|5948.38|5947.68|90
1730984880000|2024-11-07 13:08:00|5948.5|5947.8|5948.38|5947.68|5948.63|5947.93|5948.38|5947.68|82
1730984890000|2024-11-07 13:08:10|5948.5|5947.8|5948.38|5947.68|5948.5|5947.8|5948.13|5947.43|99
1730984900000|2024-11-07 13:08:20|5948.25|5947.55|5948.63|5947.93|5948.63|5947.93|5948.25|5947.55|81
1730984910000|2024-11-07 13:08:30|5948.5|5947.8|5948.63|5947.93|5948.63|5947.93|5948.5|5947.8|59
1730984920000|2024-11-07 13:08:40|5948.5|5947.8|5948.38|5947.68|5948.5|5947.8|5948.38|5947.68|174
1730984930000|2024-11-07 13:08:50|5948.5|5947.8|5948.38|5947.68|5948.63|5947.93|5948.38|5947.68|133
1730984940000|2024-11-07 13:09:00|5948.63|5947.93|5948.38|5947.68|5948.63|5947.93|5948.38|5947.68|45
1730984950000|2024-11-07 13:09:10|5948.5|5947.8|5948.13|5947.43|5948.63|5947.93|5948.13|5947.43|67
1730984960000|2024-11-07 13:09:20|5947.88|5947.18|5948.13|5947.43|5948.38|5947.68|5947.88|5947.18|124
1730984970000|2024-11-07 13:09:30|||||||||5
1730984980000|2024-11-07 13:09:40|5948.25|5947.55|5948.13|5947.43|5948.25|5947.55|5948.13|5947.43|21
1730984990000|2024-11-07 13:09:50|5948.38|5947.68|5948.38|5947.68|5948.38|5947.68|5948.38|5947.68|69
1730985000000|2024-11-07 13:10:00|5948.63|5947.93|5948.63|5947.93|5948.63|5947.93|5948.63|5947.93|110
1730985010000|2024-11-07 13:10:10|5948.75|5948.05|5948.38|5947.68|5948.75|5948.05|5948.38|5947.68|304
1730985020000|2024-11-07 13:10:20|5948.5|5947.8|5948.5|5947.8|5948.63|5947.93|5948.5|5947.8|35
1730985030000|2024-11-07 13:10:30|5948.38|5947.68|5948.13|5947.43|5948.38|5947.68|5948.13|5947.43|40
1730985040000|2024-11-07 13:10:40|5948|5947.3|5948|5947.3|5948.13|5947.43|5947.88|5947.18|49
1730985050000|2024-11-07 13:10:50|5948.13|5947.43|5948.13|5947.43|5948.13|5947.43|5947.88|5947.18|46
1730985060000|2024-11-07 13:11:00|5948.38|5947.68|5948.13|5947.43|5948.38|5947.68|5947.88|5947.18|141
1730985070000|2024-11-07 13:11:10|5948.25|5947.55|5948.13|5947.43|5948.38|5947.68|5948.13|5947.43|82
1730985090000|2024-11-07 13:11:30|5948.25|5947.55|5948.88|5948.18|5948.88|5948.18|5948.25|5947.55|106
1730985100000|2024-11-07 13:11:40|||||||||5
1730985110000|2024-11-07 13:11:50|||||||||163
1730985120000|2024-11-07 13:12:00|||||||||226
1730985130000|2024-11-07 13:12:10|||||||||33
1730985140000|2024-11-07 13:12:20|5948.75|5948.05|5948.75|5948.05|5948.75|5948.05|5948.63|5947.93|50
1730985150000|2024-11-07 13:12:30|5948.63|5947.93|5948.63|5947.93|5948.88|5948.18|5948.63|5947.93|49
1730985160000|2024-11-07 13:12:40|5948.88|5948.18|5948.63|5947.93|5948.88|5948.18|5948.63|5947.93|69
1730985170000|2024-11-07 13:12:50|5948.75|5948.05|5948.63|5947.93|5948.88|5948.18|5948.63|5947.93|61
1730985180000|2024-11-07 13:13:00|5948.75|5948.05|5948.38|5947.68|5948.75|5948.05|5948.38|5947.68|36
1730985190000|2024-11-07 13:13:10|5948.25|5947.55|5948.63|5947.93|5948.63|5947.93|5948.13|5947.43|77
1730985200000|2024-11-07 13:13:20|5948.75|5948.05|5948.88|5948.18|5948.88|5948.18|5948.75|5948.05|31
1730985210000|2024-11-07 13:13:30|||||||||2
1730985220000|2024-11-07 13:13:40|5949.13|5948.43|5948.88|5948.18|5949.13|5948.43|5948.88|5948.18|91
1730985230000|2024-11-07 13:13:50|5948.75|5948.05|5949|5948.3|5949|5948.3|5948.63|5947.93|75
1730985240000|2024-11-07 13:14:00|5948.88|5948.18|5948.88|5948.18|5949.13|5948.43|5948.88|5948.18|19
1730985250000|2024-11-07 13:14:10|5949|5948.3|5949.13|5948.43|5949.13|5948.43|5949|5948.3|33
1730985260000|2024-11-07 13:14:20|5949|5948.3|5948.88|5948.18|5949.13|5948.43|5948.88|5948.18|41
1730985270000|2024-11-07 13:14:30|5949|5948.3|5949.13|5948.43|5949.13|5948.43|5949|5948.3|70
1730985280000|2024-11-07 13:14:40|5949|5948.3|5948.88|5948.18|5949.13|5948.43|5948.88|5948.18|50
1730985290000|2024-11-07 13:14:50|5949|5948.3|5949.13|5948.43|5949.13|5948.43|5949|5948.3|22
1730985300000|2024-11-07 13:15:00|5948.88|5948.18|5949.13|5948.43|5949.13|5948.43|5948.88|5948.18|76
1730985310000|2024-11-07 13:15:10|5949.38|5948.68|5949.38|5948.68|5949.38|5948.68|5949.13|5948.43|176
1730985320000|2024-11-07 13:15:20|5949.25|5948.55|5949.13|5948.43|5949.38|5948.68|5949.13|5948.43|47
1730985330000|2024-11-07 13:15:30|5948.88|5948.18|5948.88|5948.18|5948.88|5948.18|5948.88|5948.18|49
1730985340000|2024-11-07 13:15:40|5949|5948.3|5948.88|5948.18|5949|5948.3|5948.88|5948.18|85
1730985350000|2024-11-07 13:15:50|5949|5948.3|5949|5948.3|5949.13|5948.43|5948.88|5948.18|54
1730985360000|2024-11-07 13:16:00|5949.13|5948.43|5949.38|5948.68|5949.38|5948.68|5949.13|5948.43|69
1730985370000|2024-11-07 13:16:10|||||||||40
1730985380000|2024-11-07 13:16:20|5949.13|5948.43|5949.13|5948.43|5949.38|5948.68|5949.13|5948.43|99
1730985390000|2024-11-07 13:16:30|5949.25|5948.55|5949.13|5948.43|5949.25|5948.55|5949.13|5948.43|36
1730985400000|2024-11-07 13:16:40|5949.25|5948.55|5949.13|5948.43|5949.25|5948.55|5949.13|5948.43|27
1730985410000|2024-11-07 13:16:50|5949|5948.3|5948.38|5947.68|5949|5948.3|5948.38|5947.68|79
1730985420000|2024-11-07 13:17:00|5948.63|5947.93|5948.63|5947.93|5948.63|5947.93|5948.63|5947.93|93
1730985430000|2024-11-07 13:17:10|5948.5|5947.8|5948.63|5947.93|5948.63|5947.93|5948.38|5947.68|78
1730985440000|2024-11-07 13:17:20|||||||||31
1730985450000|2024-11-07 13:17:30|5948.5|5947.8|5948.13|5947.43|5948.5|5947.8|5948.13|5947.43|38
1730985460000|2024-11-07 13:17:40|5948|5947.3|5948.38|5947.68|5948.38|5947.68|5947.88|5947.18|55
1730985470000|2024-11-07 13:17:50|||||||||28
1730985480000|2024-11-07 13:18:00|5948.25|5947.55|5948.13|5947.43|5948.25|5947.55|5948.13|5947.43|46
1730985490000|2024-11-07 13:18:10|5948|5947.3|5947.88|5947.18|5948|5947.3|5947.63|5946.93|76
1730985500000|2024-11-07 13:18:20|||||||||47
1730985510000|2024-11-07 13:18:30|5948|5947.3|5948|5947.3|5948|5947.3|5947.88|5947.18|28
1730985520000|2024-11-07 13:18:40|5948.13|5947.43|5948.13|5947.43|5948.25|5947.55|5948.13|5947.43|69
1730985530000|2024-11-07 13:18:50|5947.88|5947.18|5947.88|5947.18|5947.88|5947.18|5947.88|5947.18|50
1730985540000|2024-11-07 13:19:00|5947.75|5947.05|5947.38|5946.68|5947.75|5947.05|5947.38|5946.68|76
1730985550000|2024-11-07 13:19:10|5947.13|5946.43|5947.38|5946.68|5947.38|5946.68|5947.13|5946.43|129
1730985560000|2024-11-07 13:19:20|5947.13|5946.43|5947.13|5946.43|5947.13|5946.43|5947.13|5946.43|8
1730985570000|2024-11-07 13:19:30|5947.38|5946.68|5947.13|5946.43|5947.38|5946.68|5947.13|5946.43|71
1730985580000|2024-11-07 13:19:40|5947.38|5946.68|5947.38|5946.68|5947.38|5946.68|5947.38|5946.68|27
1730985590000|2024-11-07 13:19:50|5947.13|5946.43|5947.38|5946.68|5947.38|5946.68|5947.13|5946.43|57
1730985600000|2024-11-07 13:20:00|5947.13|5946.43|5947.13|5946.43|5947.13|5946.43|5946.88|5946.18|98
1730985610000|2024-11-07 13:20:10|5946.63|5945.93|5946.63|5945.93|5946.75|5946.05|5946.38|5945.68|178
1730985620000|2024-11-07 13:20:20|||||||||261
1730985630000|2024-11-07 13:20:30|5946.5|5945.8|5946.38|5945.68|5946.5|5945.8|5946.38|5945.68|150
1730985640000|2024-11-07 13:20:40|5946.13|5945.43|5946.13|5945.43|5946.38|5945.68|5945.88|5945.18|127
1730985650000|2024-11-07 13:20:50|5945.88|5945.18|5945.88|5945.18|5945.88|5945.18|5945.13|5944.43|468
1730985660000|2024-11-07 13:21:00|5946.13|5945.43|5946.63|5945.93|5946.63|5945.93|5946.13|5945.43|76
1730985670000|2024-11-07 13:21:10|5946.38|5945.68|5946.13|5945.43|5946.5|5945.8|5946.13|5945.43|71
1730985680000|2024-11-07 13:21:20|5946.25|5945.55|5946.38|5945.68|5946.38|5945.68|5945.88|5945.18|230
1730985690000|2024-11-07 13:21:30|5946.25|5945.55|5946.13|5945.43|5946.25|5945.55|5946|5945.3|77
1730985700000|2024-11-07 13:21:40|5946.38|5945.68|5946.38|5945.68|5946.38|5945.68|5946.13|5945.43|517
1730985710000|2024-11-07 13:21:50|5946.5|5945.8|5946.63|5945.93|5946.88|5946.18|5946.38|5945.68|101
1730985720000|2024-11-07 13:22:00|5946.75|5946.05|5946.75|5946.05|5946.88|5946.18|5946.63|5945.93|132
1730985730000|2024-11-07 13:22:10|5946.88|5946.18|5947.13|5946.43|5947.38|5946.68|5946.88|5946.18|116
1730985740000|2024-11-07 13:22:20|5947.25|5946.55|5947.13|5946.43|5947.38|5946.68|5947.13|5946.43|28
1730985750000|2024-11-07 13:22:30|5947.38|5946.68|5947.13|5946.43|5947.38|5946.68|5946.63|5945.93|72
1730985760000|2024-11-07 13:22:40|5946.88|5946.18|5946.88|5946.18|5946.88|5946.18|5946.88|5946.18|18
1730985770000|2024-11-07 13:22:50|5947|5946.3|5946.88|5946.18|5947|5946.3|5946.88|5946.18|81
1730985780000|2024-11-07 13:23:00|5947|5946.3|5946.88|5946.18|5947.13|5946.43|5946.75|5946.05|76
1730985790000|2024-11-07 13:23:10|5946.63|5945.93|5946.63|5945.93|5946.63|5945.93|5946.63|5945.93|53
1730985800000|2024-11-07 13:23:20|||||||||5
1730985810000|2024-11-07 13:23:30|5946.88|5946.18|5946.88|5946.18|5946.88|5946.18|5946.88|5946.18|37
1730985820000|2024-11-07 13:23:40|||||||||13
1730985830000|2024-11-07 13:23:50|5947|5946.3|5946.88|5946.18|5947|5946.3|5946.88|5946.18|43
1730985840000|2024-11-07 13:24:00|5947|5946.3|5947.13|5946.43|5947.13|5946.43|5947|5946.3|68
1730985850000|2024-11-07 13:24:10|5947|5946.3|5946.88|5946.18|5947.13|5946.43|5946.75|5946.05|96
1730985860000|2024-11-07 13:24:20|5946.63|5945.93|5946.38|5945.68|5946.63|5945.93|5946.38|5945.68|26
1730985870000|2024-11-07 13:24:30|5946.13|5945.43|5946.13|5945.43|5946.13|5945.43|5946.13|5945.43|28
1730985880000|2024-11-07 13:24:40|5945.88|5945.18|5946.13|5945.43|5946.13|5945.43|5945.88|5945.18|14
1730985890000|2024-11-07 13:24:50|5946|5945.3|5946.13|5945.43|5946.38|5945.68|5946|5945.3|64
1730985900000|2024-11-07 13:25:00|5946.25|5945.55|5946.13|5945.43|5946.38|5945.68|5946.13|5945.43|48
1730985910000|2024-11-07 13:25:10|5945.88|5945.18|5946|5945.3|5946.13|5945.43|5945.75|5945.05|52
1730985920000|2024-11-07 13:25:20|5946.13|5945.43|5945.88|5945.18|5946.13|5945.43|5945.88|5945.18|53
1730985930000|2024-11-07 13:25:30|5946|5945.3|5946.13|5945.43|5946.13|5945.43|5945.88|5945.18|46
1730985940000|2024-11-07 13:25:40|5946.25|5945.55|5946.25|5945.55|5946.25|5945.55|5946.25|5945.55|37
1730985950000|2024-11-07 13:25:50|5946.13|5945.43|5946.38|5945.68|5946.38|5945.68|5946.13|5945.43|14
1730985960000|2024-11-07 13:26:00|5946.25|5945.55|5946.25|5945.55|5946.25|5945.55|5946.13|5945.43|84
1730985970000|2024-11-07 13:26:10|5946.38|5945.68|5946.13|5945.43|5946.38|5945.68|5946.13|5945.43|19
1730985980000|2024-11-07 13:26:20|||||||||7
1730985990000|2024-11-07 13:26:30|5946.25|5945.55|5946.13|5945.43|5946.25|5945.55|5946.13|5945.43|20
1730986000000|2024-11-07 13:26:40|5946.25|5945.55|5946.38|5945.68|5946.38|5945.68|5946.13|5945.43|85
1730986010000|2024-11-07 13:26:50|5946.13|5945.43|5946.38|5945.68|5946.38|5945.68|5946.13|5945.43|29
1730986020000|2024-11-07 13:27:00|5946.25|5945.55|5946.13|5945.43|5946.25|5945.55|5945.88|5945.18|78
1730986030000|2024-11-07 13:27:10|5946.25|5945.55|5946.38|5945.68|5946.38|5945.68|5946.25|5945.55|41
1730986040000|2024-11-07 13:27:20|5946.13|5945.43|5946.13|5945.43|5946.25|5945.55|5946.13|5945.43|86
1730986050000|2024-11-07 13:27:30|5945.88|5945.18|5945.63|5944.93|5946|5945.3|5945.63|5944.93|34
1730986060000|2024-11-07 13:27:40|5945.88|5945.18|5945.63|5944.93|5945.88|5945.18|5945.63|5944.93|53
1730986070000|2024-11-07 13:27:50|5945.75|5945.05|5945.63|5944.93|5945.75|5945.05|5945.63|5944.93|20
1730986080000|2024-11-07 13:28:00|5945.75|5945.05|5946.63|5945.93|5946.63|5945.93|5945.63|5944.93|104
1730986090000|2024-11-07 13:28:10|5946.5|5945.8|5946.75|5946.05|5947|5946.3|5946.5|5945.8|85
1730986100000|2024-11-07 13:28:20|5946.63|5945.93|5946.25|5945.55|5946.63|5945.93|5946.25|5945.55|91
1730986110000|2024-11-07 13:28:30|5946.38|5945.68|5946.25|5945.55|5946.38|5945.68|5946.25|5945.55|32
1730986120000|2024-11-07 13:28:40|5946.38|5945.68|5946.38|5945.68|5946.38|5945.68|5946.38|5945.68|0
1730986130000|2024-11-07 13:28:50|5946.25|5945.55|5946.25|5945.55|5946.25|5945.55|5946.13|5945.43|47
1730986140000|2024-11-07 13:29:00|5946.13|5945.43|5946.25|5945.55|5946.38|5945.68|5946.13|5945.43|24
1730986150000|2024-11-07 13:29:10|5946.38|5945.68|5945.75|5945.05|5946.38|5945.68|5945.63|5944.93|147
1730986160000|2024-11-07 13:29:20|5945.88|5945.18|5945.88|5945.18|5946|5945.3|5945.75|5945.05|84
1730986170000|2024-11-07 13:29:30|||||||||10
1730986180000|2024-11-07 13:29:40|5945.63|5944.93|5945.38|5944.68|5945.63|5944.93|5945.38|5944.68|141
1730986190000|2024-11-07 13:29:50|5945.5|5944.8|5946|5945.3|5946|5945.3|5945.5|5944.8|116
1730986200000|2024-11-07 13:30:00|5945.88|5945.18|5945|5944.3|5945.88|5945.18|5944.25|5943.55|376
1730986210000|2024-11-07 13:30:10|5945.13|5944.43|5944.63|5943.93|5945.5|5944.8|5944.63|5943.93|232
1730986220000|2024-11-07 13:30:20|5944.75|5944.05|5944.88|5944.18|5944.88|5944.18|5944.38|5943.68|190
1730986230000|2024-11-07 13:30:30|5944.75|5944.05|5943.38|5942.68|5945.13|5944.43|5943.38|5942.68|265
1730986240000|2024-11-07 13:30:40|5943.63|5942.93|5943|5942.3|5943.63|5942.93|5943|5942.3|340
1730986250000|2024-11-07 13:30:50|5943.13|5942.43|5942.63|5941.93|5943.38|5942.68|5942.38|5941.68|403
1730986260000|2024-11-07 13:31:00|5942.38|5941.68|5942.63|5941.93|5942.88|5942.18|5942.38|5941.68|292
1730986270000|2024-11-07 13:31:10|5942.75|5942.05|5942.88|5942.18|5943.13|5942.43|5942.75|5942.05|187
1730986280000|2024-11-07 13:31:20|5942.63|5941.93|5941.88|5941.18|5942.63|5941.93|5941.88|5941.18|168
1730986290000|2024-11-07 13:31:30|5942|5941.3|5940.88|5940.18|5942|5941.3|5940.88|5940.18|306
1730986300000|2024-11-07 13:31:40|5941.38|5940.68|5942.88|5942.18|5942.88|5942.18|5941.38|5940.68|362
1730986310000|2024-11-07 13:31:50|5943.13|5942.43|5943.13|5942.43|5943.38|5942.68|5942.88|5942.18|87
1730986320000|2024-11-07 13:32:00|5943|5942.3|5943.38|5942.68|5943.38|5942.68|5942.88|5942.18|209
1730986330000|2024-11-07 13:32:10|5943.13|5942.43|5941.88|5941.18|5943.38|5942.68|5941.63|5940.93|391
1730986340000|2024-11-07 13:32:20|5941.75|5941.05|5942.88|5942.18|5942.88|5942.18|5941.75|5941.05|201
1730986350000|2024-11-07 13:32:30|5942.75|5942.05|5942.88|5942.18|5943.13|5942.43|5942.63|5941.93|84
1730986360000|2024-11-07 13:32:40|5942.63|5941.93|5942.13|5941.43|5942.88|5942.18|5942.13|5941.43|157
1730986370000|2024-11-07 13:32:50|5942.25|5941.55|5941.38|5940.68|5942.63|5941.93|5941.38|5940.68|367
1730986380000|2024-11-07 13:33:00|5941.13|5940.43|5941.63|5940.93|5941.63|5940.93|5941.13|5940.43|216
1730986390000|2024-11-07 13:33:10|5941.38|5940.68|5941.63|5940.93|5941.63|5940.93|5941.38|5940.68|89
1730986400000|2024-11-07 13:33:20|5941.88|5941.18|5940.88|5940.18|5942.13|5941.43|5940.88|5940.18|281
1730986410000|2024-11-07 13:33:30|5940.75|5940.05|5940.63|5939.93|5941.13|5940.43|5940.63|5939.93|116
1730986420000|2024-11-07 13:33:40|5940.75|5940.05|5940.38|5939.68|5941|5940.3|5940.38|5939.68|154
1730986430000|2024-11-07 13:33:50|5940.63|5939.93|5941.38|5940.68|5941.38|5940.68|5940.63|5939.93|261
1730986440000|2024-11-07 13:34:00|5941.13|5940.43|5941.13|5940.43|5941.13|5940.43|5940.88|5940.18|143
1730986450000|2024-11-07 13:34:10|5940.63|5939.93|5940.38|5939.68|5940.63|5939.93|5940.13|5939.43|320
1730986460000|2024-11-07 13:34:20|5940.25|5939.55|5940.25|5939.55|5940.25|5939.55|5940.25|5939.55|78
1730986470000|2024-11-07 13:34:30|5940.38|5939.68|5940.88|5940.18|5941.13|5940.43|5940.38|5939.68|109
1730986480000|2024-11-07 13:34:40|5941.13|5940.43|5941.38|5940.68|5941.38|5940.68|5940.88|5940.18|162
1730986490000|2024-11-07 13:34:50|5941.13|5940.43|5941.38|5940.68|5941.38|5940.68|5940.88|5940.18|141
1730986500000|2024-11-07 13:35:00|5941.25|5940.55|5941.13|5940.43|5941.38|5940.68|5941.13|5940.43|48
1730986510000|2024-11-07 13:35:10|5941.25|5940.55|5941.63|5940.93|5941.63|5940.93|5941.25|5940.55|32
1730986520000|2024-11-07 13:35:20|5941.88|5941.18|5942.75|5942.05|5942.88|5942.18|5941.88|5941.18|205
1730986530000|2024-11-07 13:35:30|5942.88|5942.18|5942.88|5942.18|5942.88|5942.18|5942.38|5941.68|131
1730986540000|2024-11-07 13:35:40|5943.38|5942.68|5943.88|5943.18|5944.13|5943.43|5943.38|5942.68|272
1730986550000|2024-11-07 13:35:50|5943.63|5942.93|5943.88|5943.18|5943.88|5943.18|5943.63|5942.93|146
1730986560000|2024-11-07 13:36:00|5944.13|5943.43|5944.13|5943.43|5944.63|5943.93|5944.13|5943.43|130
1730986570000|2024-11-07 13:36:10|5944.38|5943.68|5944.38|5943.68|5944.63|5943.93|5944.38|5943.68|123
1730986580000|2024-11-07 13:36:20|5944.5|5943.8|5944.38|5943.68|5944.63|5943.93|5944.38|5943.68|185
1730986590000|2024-11-07 13:36:30|5944.5|5943.8|5944.38|5943.68|5944.63|5943.93|5944.38|5943.68|96
1730986600000|2024-11-07 13:36:40|5944.25|5943.55|5944.13|5943.43|5944.63|5943.93|5943.88|5943.18|169
1730986610000|2024-11-07 13:36:50|5944.38|5943.68|5944.38|5943.68|5944.38|5943.68|5944.13|5943.43|53
1730986620000|2024-11-07 13:37:00|5944.25|5943.55|5944.13|5943.43|5944.63|5943.93|5943.88|5943.18|127
1730986630000|2024-11-07 13:37:10|5944|5943.3|5942|5941.3|5944|5943.3|5942|5941.3|241
1730986640000|2024-11-07 13:37:20|5942.13|5941.43|5942.38|5941.68|5942.63|5941.93|5942|5941.3|91
1730986650000|2024-11-07 13:37:30|5942.5|5941.8|5942.13|5941.43|5942.63|5941.93|5941.75|5941.05|101
1730986660000|2024-11-07 13:37:40|5942|5941.3|5941.88|5941.18|5942.13|5941.43|5941.63|5940.93|203
1730986670000|2024-11-07 13:37:50|5941.63|5940.93|5942.38|5941.68|5942.38|5941.68|5941.63|5940.93|63
1730986680000|2024-11-07 13:38:00|5942.25|5941.55|5942.13|5941.43|5942.25|5941.55|5941.63|5940.93|132
1730986690000|2024-11-07 13:38:10|5942.25|5941.55|5942.63|5941.93|5942.63|5941.93|5942.13|5941.43|150
1730986700000|2024-11-07 13:38:20|5942.38|5941.68|5942.88|5942.18|5942.88|5942.18|5942.38|5941.68|76
1730986710000|2024-11-07 13:38:30|5942.75|5942.05|5942.88|5942.18|5943.13|5942.43|5942.63|5941.93|93
1730986720000|2024-11-07 13:38:40|5943|5942.3|5943.13|5942.43|5943.25|5942.55|5942.63|5941.93|107
1730986730000|2024-11-07 13:38:50|5942.88|5942.18|5943.88|5943.18|5943.88|5943.18|5942.88|5942.18|100
1730986740000|2024-11-07 13:39:00|5943.75|5943.05|5944.38|5943.68|5944.38|5943.68|5943.63|5942.93|180
1730986750000|2024-11-07 13:39:10|5944.25|5943.55|5942.63|5941.93|5944.25|5943.55|5942.63|5941.93|167
1730986760000|2024-11-07 13:39:20|5942.88|5942.18|5943.13|5942.43|5943.13|5942.43|5942.63|5941.93|96
1730986770000|2024-11-07 13:39:30|5943.25|5942.55|5943.38|5942.68|5943.5|5942.8|5943.13|5942.43|19
1730986780000|2024-11-07 13:39:40|5943.5|5942.8|5943.13|5942.43|5943.63|5942.93|5943.13|5942.43|104
1730986790000|2024-11-07 13:39:50|5943|5942.3|5943.13|5942.43|5943.13|5942.43|5943|5942.3|36
1730986800000|2024-11-07 13:40:00|5942.88|5942.18|5942.13|5941.43|5943.13|5942.43|5942.13|5941.43|125
1730986810000|2024-11-07 13:40:10|5942.25|5941.55|5941.88|5941.18|5942.38|5941.68|5941.88|5941.18|188
1730986820000|2024-11-07 13:40:20|5941.75|5941.05|5941.13|5940.43|5941.88|5941.18|5941.13|5940.43|228
1730986830000|2024-11-07 13:40:30|5941.38|5940.68|5941.25|5940.55|5941.38|5940.68|5940.88|5940.18|80
1730986840000|2024-11-07 13:40:40|5941.38|5940.68|5940.88|5940.18|5941.38|5940.68|5940.88|5940.18|58
1730986850000|2024-11-07 13:40:50|5940.75|5940.05|5940.38|5939.68|5940.88|5940.18|5940.38|5939.68|165
1730986860000|2024-11-07 13:41:00|5940.5|5939.8|5940.63|5939.93|5940.88|5940.18|5940.5|5939.8|71
1730986870000|2024-11-07 13:41:10|5940.75|5940.05|5940.63|5939.93|5941.13|5940.43|5940.38|5939.68|151
1730986880000|2024-11-07 13:41:20|5940.38|5939.68|5940.38|5939.68|5940.38|5939.68|5940.13|5939.43|59
1730986890000|2024-11-07 13:41:30|||||||||134
1730986900000|2024-11-07 13:41:40|5940.5|5939.8|5940.38|5939.68|5940.63|5939.93|5940.38|5939.68|65
1730986910000|2024-11-07 13:41:50|5940.13|5939.43|5939.63|5938.93|5940.13|5939.43|5939.63|5938.93|195
1730986920000|2024-11-07 13:42:00|5939.75|5939.05|5940.63|5939.93|5940.88|5940.18|5939.75|5939.05|234
1730986930000|2024-11-07 13:42:10|5940.38|5939.68|5940.63|5939.93|5940.63|5939.93|5940.38|5939.68|72
1730986940000|2024-11-07 13:42:20|5940.75|5940.05|5940.88|5940.18|5940.88|5940.18|5940.75|5940.05|25
1730986950000|2024-11-07 13:42:30|5940.75|5940.05|5941.13|5940.43|5941.13|5940.43|5940.63|5939.93|55
1730986960000|2024-11-07 13:42:40|5940.88|5940.18|5941.13|5940.43|5941.13|5940.43|5940.88|5940.18|37
1730986970000|2024-11-07 13:42:50|5940.88|5940.18|5941.13|5940.43|5941.13|5940.43|5940.88|5940.18|21
1730986980000|2024-11-07 13:43:00|5941.25|5940.55|5941.38|5940.68|5941.38|5940.68|5941.25|5940.55|83
1730986990000|2024-11-07 13:43:10|5941.63|5940.93|5941.75|5941.05|5941.75|5941.05|5941.63|5940.93|51
1730987000000|2024-11-07 13:43:20|5941.88|5941.18|5942.13|5941.43|5942.13|5941.43|5941.63|5940.93|78
1730987010000|2024-11-07 13:43:30|5942|5941.3|5942.13|5941.43|5942.13|5941.43|5941.88|5941.18|28
1730987020000|2024-11-07 13:43:40|5942.38|5941.68|5942.38|5941.68|5942.63|5941.93|5942.13|5941.43|247
1730987030000|2024-11-07 13:43:50|5942.13|5941.43|5942.38|5941.68|5942.63|5941.93|5942.13|5941.43|121
1730987040000|2024-11-07 13:44:00|5942.5|5941.8|5942.38|5941.68|5942.63|5941.93|5942.38|5941.68|77
1730987050000|2024-11-07 13:44:10|5942.25|5941.55|5942.63|5941.93|5942.63|5941.93|5942.13|5941.43|125
1730987060000|2024-11-07 13:44:20|5942.5|5941.8|5942.63|5941.93|5942.63|5941.93|5942.38|5941.68|69
1730987070000|2024-11-07 13:44:30|5942.75|5942.05|5943.38|5942.68|5943.38|5942.68|5942.75|5942.05|200
1730987080000|2024-11-07 13:44:40|5943.13|5942.43|5943.13|5942.43|5943.38|5942.68|5942.88|5942.18|51
1730987090000|2024-11-07 13:44:50|5942.88|5942.18|5942.88|5942.18|5942.88|5942.18|5942.88|5942.18|56
1730987100000|2024-11-07 13:45:00|5943|5942.3|5942.63|5941.93|5943.13|5942.43|5942.38|5941.68|95
1730987110000|2024-11-07 13:45:10|5942.75|5942.05|5942.88|5942.18|5942.88|5942.18|5942.5|5941.8|136
1730987120000|2024-11-07 13:45:20|5942.75|5942.05|5942.88|5942.18|5942.88|5942.18|5942.63|5941.93|90
1730987130000|2024-11-07 13:45:30|5943.13|5942.43|5943.13|5942.43|5943.13|5942.43|5942.38|5941.68|72
1730987140000|2024-11-07 13:45:40|5943.25|5942.55|5944.38|5943.68|5944.38|5943.68|5943.25|5942.55|207
1730987150000|2024-11-07 13:45:50|5944.5|5943.8|5945.13|5944.43|5945.13|5944.43|5944.5|5943.8|191
1730987160000|2024-11-07 13:46:00|5945.25|5944.55|5945.38|5944.68|5945.63|5944.93|5945|5944.3|165
1730987170000|2024-11-07 13:46:10|5945.13|5944.43|5945.13|5944.43|5945.13|5944.43|5944.63|5943.93|48
1730987180000|2024-11-07 13:46:20|5945.25|5944.55|5945.13|5944.43|5945.25|5944.55|5944.88|5944.18|70
1730987190000|2024-11-07 13:46:30|5944.88|5944.18|5945.88|5945.18|5945.88|5945.18|5944.88|5944.18|114
1730987200000|2024-11-07 13:46:40|5946|5945.3|5945.88|5945.18|5946.13|5945.43|5945.88|5945.18|114
1730987210000|2024-11-07 13:46:50|5946.13|5945.43|5946.38|5945.68|5946.38|5945.68|5946.13|5945.43|66
1730987220000|2024-11-07 13:47:00|||||||||4
1730987230000|2024-11-07 13:47:10|5946.25|5945.55|5946|5945.3|5946.25|5945.55|5946|5945.3|70
1730987240000|2024-11-07 13:47:20|5946.13|5945.43|5946.13|5945.43|5946.38|5945.68|5946.13|5945.43|27
1730987250000|2024-11-07 13:47:30|5946.38|5945.68|5946.88|5946.18|5947.13|5946.43|5946.13|5945.43|147
1730987260000|2024-11-07 13:47:40|5946.75|5946.05|5947.38|5946.68|5947.38|5946.68|5946.63|5945.93|92
1730987270000|2024-11-07 13:47:50|5947.13|5946.43|5947.13|5946.43|5947.25|5946.55|5947.13|5946.43|59
1730987280000|2024-11-07 13:48:00|5947|5946.3|5946.63|5945.93|5947|5946.3|5946.63|5945.93|62
1730987290000|2024-11-07 13:48:10|5946.75|5946.05|5946.88|5946.18|5946.88|5946.18|5946.63|5945.93|55
1730987300000|2024-11-07 13:48:20|5946.63|5945.93|5947.13|5946.43|5947.38|5946.68|5946.63|5945.93|128
1730987310000|2024-11-07 13:48:30|5947|5946.3|5946.88|5946.18|5947.13|5946.43|5946.88|5946.18|55
1730987320000|2024-11-07 13:48:40|5947|5946.3|5946.63|5945.93|5947.13|5946.43|5946.38|5945.68|95
1730987330000|2024-11-07 13:48:50|5946.5|5945.8|5946.38|5945.68|5946.63|5945.93|5946.13|5945.43|61
1730987340000|2024-11-07 13:49:00|5946.13|5945.43|5946.13|5945.43|5946.38|5945.68|5945.88|5945.18|66
1730987350000|2024-11-07 13:49:10|5946|5945.3|5945.88|5945.18|5946.13|5945.43|5945.63|5944.93|86
1730987360000|2024-11-07 13:49:20|5946.13|5945.43|5946.38|5945.68|5946.38|5945.68|5945.88|5945.18|54
1730987370000|2024-11-07 13:49:30|5946.25|5945.55|5946.38|5945.68|5946.38|5945.68|5946.13|5945.43|8
1730987380000|2024-11-07 13:49:40|5946.13|5945.43|5946.38|5945.68|5946.38|5945.68|5946.13|5945.43|54
1730987390000|2024-11-07 13:49:50|5946.5|5945.8|5946.88|5946.18|5946.88|5946.18|5946.5|5945.8|60
1730987400000|2024-11-07 13:50:00|||||||||2
1730987410000|2024-11-07 13:50:10|5946.75|5946.05|5945.88|5945.18|5946.75|5946.05|5945.88|5945.18|104
1730987420000|2024-11-07 13:50:20|5946|5945.3|5946.38|5945.68|5946.5|5945.8|5945.88|5945.18|57
1730987430000|2024-11-07 13:50:30|5946.5|5945.8|5946.63|5945.93|5946.63|5945.93|5946.38|5945.68|7
1730987440000|2024-11-07 13:50:40|5946.38|5945.68|5946.38|5945.68|5946.5|5945.8|5946.38|5945.68|47
1730987450000|2024-11-07 13:50:50|5946.25|5945.55|5946.13|5945.43|5946.25|5945.55|5946.13|5945.43|57
1730987460000|2024-11-07 13:51:00|5946.25|5945.55|5946.13|5945.43|5946.38|5945.68|5945.88|5945.18|71
1730987470000|2024-11-07 13:51:10|5946.38|5945.68|5946.13|5945.43|5946.38|5945.68|5946.13|5945.43|15
1730987480000|2024-11-07 13:51:20|5946.25|5945.55|5946.38|5945.68|5946.38|5945.68|5946.13|5945.43|29
1730987490000|2024-11-07 13:51:30|5946.25|5945.55|5946.5|5945.8|5946.63|5945.93|5946.25|5945.55|27
1730987500000|2024-11-07 13:51:40|5946.63|5945.93|5946.63|5945.93|5946.88|5946.18|5946.63|5945.93|68
1730987510000|2024-11-07 13:51:50|5946.38|5945.68|5946.13|5945.43|5946.38|5945.68|5945.88|5945.18|92
1730987520000|2024-11-07 13:52:00|5946.25|5945.55|5945.63|5944.93|5946.38|5945.68|5945.63|5944.93|35
1730987530000|2024-11-07 13:52:10|5945.5|5944.8|5945.5|5944.8|5945.5|5944.8|5945.5|5944.8|38
1730987540000|2024-11-07 13:52:20|5945.38|5944.68|5945.63|5944.93|5945.88|5945.18|5945.38|5944.68|29
1730987550000|2024-11-07 13:52:30|5945.5|5944.8|5944.88|5944.18|5945.63|5944.93|5944.88|5944.18|73
1730987560000|2024-11-07 13:52:40|5945|5944.3|5945.13|5944.43|5945.38|5944.68|5945|5944.3|25
1730987570000|2024-11-07 13:52:50|5944.88|5944.18|5945.38|5944.68|5945.38|5944.68|5944.88|5944.18|36
1730987580000|2024-11-07 13:53:00|5945.25|5944.55|5945.38|5944.68|5945.38|5944.68|5945.13|5944.43|48
1730987590000|2024-11-07 13:53:10|5945.5|5944.8|5945.63|5944.93|5945.63|5944.93|5945.38|5944.68|50
1730987600000|2024-11-07 13:53:20|5945.5|5944.8|5946.13|5945.43|5946.13|5945.43|5945.5|5944.8|58
1730987610000|2024-11-07 13:53:30|5945.88|5945.18|5946.38|5945.68|5946.38|5945.68|5945.88|5945.18|22
1730987620000|2024-11-07 13:53:40|5946.13|5945.43|5946.13|5945.43|5946.38|5945.68|5946.13|5945.43|70
1730987630000|2024-11-07 13:53:50|5946.25|5945.55|5945.88|5945.18|5946.25|5945.55|5945.88|5945.18|27
1730987640000|2024-11-07 13:54:00|5946|5945.3|5946.63|5945.93|5946.75|5946.05|5945.88|5945.18|248
1730987650000|2024-11-07 13:54:10|5946.75|5946.05|5947.13|5946.43|5947.13|5946.43|5946.63|5945.93|44
1730987660000|2024-11-07 13:54:20|5946.88|5946.18|5946.38|5945.68|5946.88|5946.18|5946.38|5945.68|117
1730987670000|2024-11-07 13:54:30|5946.63|5945.93|5946.63|5945.93|5946.75|5946.05|5946.63|5945.93|131
1730987680000|2024-11-07 13:54:40|5946.38|5945.68|5946.63|5945.93|5946.75|5946.05|5946.38|5945.68|38
1730987690000|2024-11-07 13:54:50|5946.38|5945.68|5946.13|5945.43|5946.38|5945.68|5946.13|5945.43|92
1730987700000|2024-11-07 13:55:00|5946.25|5945.55|5945.38|5944.68|5946.25|5945.55|5945.38|5944.68|155
1730987710000|2024-11-07 13:55:10|5945.5|5944.8|5945.13|5944.43|5945.63|5944.93|5945.13|5944.43|94
1730987720000|2024-11-07 13:55:20|5945.38|5944.68|5945.38|5944.68|5945.38|5944.68|5945.13|5944.43|82
1730987730000|2024-11-07 13:55:30|5945.25|5944.55|5945.63|5944.93|5945.63|5944.93|5945.25|5944.55|47
1730987740000|2024-11-07 13:55:40|5945.5|5944.8|5944.63|5943.93|5945.63|5944.93|5944.63|5943.93|114
1730987750000|2024-11-07 13:55:50|5944.75|5944.05|5944.88|5944.18|5945|5944.3|5944.63|5943.93|91
1730987760000|2024-11-07 13:56:00|5945.13|5944.43|5945.13|5944.43|5945.38|5944.68|5945.13|5944.43|61
1730987770000|2024-11-07 13:56:10|5945.25|5944.55|5945.75|5945.05|5945.88|5945.18|5945.25|5944.55|187
1730987780000|2024-11-07 13:56:20|5945.63|5944.93|5945.38|5944.68|5945.63|5944.93|5945.13|5944.43|84
1730987790000|2024-11-07 13:56:30|5945.5|5944.8|5945.88|5945.18|5945.88|5945.18|5945.5|5944.8|26
1730987800000|2024-11-07 13:56:40|5946|5945.3|5946.63|5945.93|5946.63|5945.93|5945.88|5945.18|121
1730987810000|2024-11-07 13:56:50|5946.75|5946.05|5946.88|5946.18|5946.88|5946.18|5946.38|5945.68|76
1730987820000|2024-11-07 13:57:00|5947|5946.3|5946.63|5945.93|5947|5946.3|5946.63|5945.93|65
1730987830000|2024-11-07 13:57:10|||||||||21
1730987840000|2024-11-07 13:57:20|5946.5|5945.8|5946.38|5945.68|5946.75|5946.05|5946.38|5945.68|52
1730987850000|2024-11-07 13:57:30|5946.5|5945.8|5946.63|5945.93|5946.63|5945.93|5946.38|5945.68|62
1730987860000|2024-11-07 13:57:40|5946.75|5946.05|5946.63|5945.93|5946.88|5946.18|5946.63|5945.93|64
1730987870000|2024-11-07 13:57:50|||||||||11
1730987880000|2024-11-07 13:58:00|5946.38|5945.68|5945.38|5944.68|5946.5|5945.8|5945.13|5944.43|266
1730987890000|2024-11-07 13:58:10|5945.25|5944.55|5945.63|5944.93|5945.63|5944.93|5945.25|5944.55|37
1730987900000|2024-11-07 13:58:20|5945.38|5944.68|5945.38|5944.68|5945.5|5944.8|5945.13|5944.43|58
1730987910000|2024-11-07 13:58:30|5945.13|5944.43|5945.25|5944.55|5945.25|5944.55|5945.13|5944.43|62
1730987920000|2024-11-07 13:58:40|5945.38|5944.68|5945.38|5944.68|5945.38|5944.68|5945.13|5944.43|63
1730987930000|2024-11-07 13:58:50|5945.13|5944.43|5945.38|5944.68|5945.38|5944.68|5945.13|5944.43|51
1730987940000|2024-11-07 13:59:00|5945.13|5944.43|5945.38|5944.68|5945.38|5944.68|5945.13|5944.43|66
1730987950000|2024-11-07 13:59:10|5945.25|5944.55|5945.38|5944.68|5945.38|5944.68|5945.13|5944.43|117
1730987960000|2024-11-07 13:59:20|5945.25|5944.55|5945.38|5944.68|5945.63|5944.93|5945.25|5944.55|58
1730987970000|2024-11-07 13:59:30|5945.13|5944.43|5945.63|5944.93|5945.63|5944.93|5945.13|5944.43|70
1730987980000|2024-11-07 13:59:40|5945.88|5945.18|5945.88|5945.18|5945.88|5945.18|5945.63|5944.93|70
1730987990000|2024-11-07 13:59:50|5946|5945.3|5945.88|5945.18|5946|5945.3|5945.75|5945.05|76
1730988000000|2024-11-07 14:00:00|5945.63|5944.93|5945.38|5944.68|5946.13|5945.43|5945.38|5944.68|117
1730988010000|2024-11-07 14:00:10|5945.5|5944.8|5945.38|5944.68|5945.63|5944.93|5945.13|5944.43|96
1730988020000|2024-11-07 14:00:20|5945.5|5944.8|5944.88|5944.18|5945.63|5944.93|5944.88|5944.18|106
1730988030000|2024-11-07 14:00:30|5944.75|5944.05|5944.63|5943.93|5944.88|5944.18|5944.63|5943.93|57
1730988040000|2024-11-07 14:00:40|5944.13|5943.43|5944.38|5943.68|5944.63|5943.93|5944.13|5943.43|162
1730988050000|2024-11-07 14:00:50|5944.63|5943.93|5944.88|5944.18|5944.88|5944.18|5944.63|5943.93|52
1730988060000|2024-11-07 14:01:00|5944.75|5944.05|5944.13|5943.43|5944.88|5944.18|5944.13|5943.43|49
1730988070000|2024-11-07 14:01:10|5943.88|5943.18|5944.88|5944.18|5944.88|5944.18|5943.88|5943.18|168
1730988080000|2024-11-07 14:01:20|5945|5944.3|5945|5944.3|5945|5944.3|5945|5944.3|66
1730988090000|2024-11-07 14:01:30|5944.88|5944.18|5944.88|5944.18|5944.88|5944.18|5944.63|5943.93|19
1730988100000|2024-11-07 14:01:40|5945.13|5944.43|5945.38|5944.68|5945.38|5944.68|5945|5944.3|74
1730988110000|2024-11-07 14:01:50|||||||||1
1730988120000|2024-11-07 14:02:00|5945.63|5944.93|5945.88|5945.18|5945.88|5945.18|5945.63|5944.93|46
1730988130000|2024-11-07 14:02:10|5945.75|5945.05|5945.88|5945.18|5945.88|5945.18|5945.75|5945.05|43
1730988140000|2024-11-07 14:02:20|5946|5945.3|5945.88|5945.18|5946|5945.3|5945.88|5945.18|15
1730988150000|2024-11-07 14:02:30|5946|5945.3|5945.75|5945.05|5946|5945.3|5945.75|5945.05|24
1730988160000|2024-11-07 14:02:40|5945.63|5944.93|5945.88|5945.18|5945.88|5945.18|5945.63|5944.93|41
1730988170000|2024-11-07 14:02:50|5946|5945.3|5945.88|5945.18|5946|5945.3|5945.88|5945.18|14
1730988180000|2024-11-07 14:03:00|5946|5945.3|5946.38|5945.68|5946.38|5945.68|5945.88|5945.18|52
1730988190000|2024-11-07 14:03:10|5946.13|5945.43|5946.13|5945.43|5946.25|5945.55|5946.13|5945.43|69
1730988200000|2024-11-07 14:03:20|5946.25|5945.55|5946.38|5945.68|5946.63|5945.93|5946.13|5945.43|118
1730988210000|2024-11-07 14:03:30|5946.25|5945.55|5946.13|5945.43|5946.5|5945.8|5946.13|5945.43|127
1730988220000|2024-11-07 14:03:40|5946.25|5945.55|5946.75|5946.05|5946.88|5946.18|5946.25|5945.55|68
1730988230000|2024-11-07 14:03:50|5946.88|5946.18|5946.38|5945.68|5946.88|5946.18|5946.13|5945.43|146
1730988240000|2024-11-07 14:04:00|5946.5|5945.8|5946.63|5945.93|5946.63|5945.93|5946.38|5945.68|109
1730988250000|2024-11-07 14:04:10|5946.88|5946.18|5946.63|5945.93|5946.88|5946.18|5946.63|5945.93|64
1730988260000|2024-11-07 14:04:20|5946.75|5946.05|5946.63|5945.93|5946.88|5946.18|5946.63|5945.93|34
1730988270000|2024-11-07 14:04:30|5946.38|5945.68|5946.13|5945.43|5946.38|5945.68|5946.13|5945.43|139
1730988280000|2024-11-07 14:04:40|5945.88|5945.18|5946.13|5945.43|5946.13|5945.43|5945.88|5945.18|85
1730988290000|2024-11-07 14:04:50|5946.38|5945.68|5946.13|5945.43|5946.38|5945.68|5945.88|5945.18|97
1730988300000|2024-11-07 14:05:00|5946|5945.3|5945.63|5944.93|5946.13|5945.43|5945.63|5944.93|63
1730988310000|2024-11-07 14:05:10|5945.5|5944.8|5945.13|5944.43|5945.5|5944.8|5945.13|5944.43|49
1730988320000|2024-11-07 14:05:20|5944.88|5944.18|5945.38|5944.68|5945.38|5944.68|5944.63|5943.93|101
1730988330000|2024-11-07 14:05:30|5945.5|5944.8|5945.38|5944.68|5945.5|5944.8|5945.38|5944.68|32
1730988340000|2024-11-07 14:05:40|5945.63|5944.93|5945.88|5945.18|5945.88|5945.18|5945.38|5944.68|33
1730988350000|2024-11-07 14:05:50|5945.75|5945.05|5945.75|5945.05|5945.88|5945.18|5945.63|5944.93|40
1730988360000|2024-11-07 14:06:00|5945.63|5944.93|5946.38|5945.68|5946.38|5945.68|5945.63|5944.93|128
1730988370000|2024-11-07 14:06:10|5946.63|5945.93|5946.63|5945.93|5946.63|5945.93|5946.63|5945.93|92
1730988380000|2024-11-07 14:06:20|5946.88|5946.18|5947.13|5946.43|5947.13|5946.43|5946.63|5945.93|131
1730988390000|2024-11-07 14:06:30|5946.88|5946.18|5948.13|5947.43|5948.13|5947.43|5946.63|5945.93|879
1730988400000|2024-11-07 14:06:40|||||||||57
1730988410000|2024-11-07 14:06:50|5948.38|5947.68|5948.63|5947.93|5948.63|5947.93|5948.38|5947.68|167
1730988420000|2024-11-07 14:07:00|5948.88|5948.18|5948.63|5947.93|5948.88|5948.18|5948.63|5947.93|78
1730988430000|2024-11-07 14:07:10|5948.5|5947.8|5948.63|5947.93|5948.88|5948.18|5948.5|5947.8|147
1730988440000|2024-11-07 14:07:20|5948.5|5947.8|5948.88|5948.18|5948.88|5948.18|5948.38|5947.68|128
1730988450000|2024-11-07 14:07:30|5948.75|5948.05|5947.88|5947.18|5948.75|5948.05|5947.88|5947.18|183
1730988460000|2024-11-07 14:07:40|5948|5947.3|5948.13|5947.43|5948.13|5947.43|5947.88|5947.18|50
1730988470000|2024-11-07 14:07:50|5948|5947.3|5947.88|5947.18|5948|5947.3|5947.88|5947.18|24
1730988480000|2024-11-07 14:08:00|5948.13|5947.43|5948.13|5947.43|5948.38|5947.68|5948.13|5947.43|45
1730988490000|2024-11-07 14:08:10|5948.25|5947.55|5948.13|5947.43|5948.38|5947.68|5948.13|5947.43|38
1730988500000|2024-11-07 14:08:20|5947.88|5947.18|5947.88|5947.18|5948|5947.3|5947.63|5946.93|83
1730988510000|2024-11-07 14:08:30|5948|5947.3|5948.38|5947.68|5948.38|5947.68|5948|5947.3|59
1730988520000|2024-11-07 14:08:40|5948.5|5947.8|5948.63|5947.93|5948.63|5947.93|5948.5|5947.8|11
1730988530000|2024-11-07 14:08:50|5948.88|5948.18|5948.88|5948.18|5948.88|5948.18|5948.88|5948.18|101
1730988540000|2024-11-07 14:09:00|5948.63|5947.93|5948.63|5947.93|5948.75|5948.05|5948.63|5947.93|151
1730988550000|2024-11-07 14:09:10|5948.75|5948.05|5948.88|5948.18|5948.88|5948.18|5948.63|5947.93|49
1730988560000|2024-11-07 14:09:20|5949.13|5948.43|5949.38|5948.68|5949.38|5948.68|5948.88|5948.18|123
1730988570000|2024-11-07 14:09:30|5949.63|5948.93|5949.38|5948.68|5949.63|5948.93|5949.38|5948.68|327
1730988580000|2024-11-07 14:09:40|5949.13|5948.43|5949.13|5948.43|5949.13|5948.43|5949.13|5948.43|84
1730988590000|2024-11-07 14:09:50|5949.25|5948.55|5949.38|5948.68|5949.38|5948.68|5949.13|5948.43|74
1730988600000|2024-11-07 14:10:00|5949.63|5948.93|5949.63|5948.93|5949.63|5948.93|5949.63|5948.93|39
1730988610000|2024-11-07 14:10:10|5949.38|5948.68|5948.38|5947.68|5949.5|5948.8|5948.38|5947.68|353
1730988620000|2024-11-07 14:10:20|||||||||8
1730988630000|2024-11-07 14:10:30|5948.63|5947.93|5948.38|5947.68|5948.63|5947.93|5948.38|5947.68|71
1730988640000|2024-11-07 14:10:40|||||||||57
1730988650000|2024-11-07 14:10:50|5948.5|5947.8|5948.63|5947.93|5948.63|5947.93|5948.38|5947.68|55
1730988660000|2024-11-07 14:11:00|5948.75|5948.05|5948.63|5947.93|5948.88|5948.18|5948.38|5947.68|63
1730988670000|2024-11-07 14:11:10|5948.75|5948.05|5948.63|5947.93|5948.88|5948.18|5948.63|5947.93|51
1730988680000|2024-11-07 14:11:20|5948.75|5948.05|5948.88|5948.18|5949|5948.3|5948.75|5948.05|74
1730988690000|2024-11-07 14:11:30|5948.63|5947.93|5948.63|5947.93|5948.88|5948.18|5948.63|5947.93|53
1730988700000|2024-11-07 14:11:40|5948.75|5948.05|5949.13|5948.43|5949.13|5948.43|5948.75|5948.05|75
1730988710000|2024-11-07 14:11:50|5949.25|5948.55|5948.88|5948.18|5949.38|5948.68|5948.88|5948.18|237
1730988720000|2024-11-07 14:12:00|5948.63|5947.93|5948.38|5947.68|5948.88|5948.18|5948.38|5947.68|58
1730988730000|2024-11-07 14:12:10|5948.63|5947.93|5948.63|5947.93|5948.88|5948.18|5948.63|5947.93|278
1730988740000|2024-11-07 14:12:20|5948.38|5947.68|5948.13|5947.43|5948.38|5947.68|5948.13|5947.43|140
1730988750000|2024-11-07 14:12:30|5948|5947.3|5947.88|5947.18|5948|5947.3|5947.88|5947.18|24
1730988760000|2024-11-07 14:12:40|||||||||56
1730988770000|2024-11-07 14:12:50|5947.75|5947.05|5947.63|5946.93|5947.88|5947.18|5947.63|5946.93|68
1730988780000|2024-11-07 14:13:00|5947.38|5946.68|5947.63|5946.93|5947.63|5946.93|5947.38|5946.68|156
1730988790000|2024-11-07 14:13:10|5947.38|5946.68|5947.63|5946.93|5947.63|5946.93|5947.38|5946.68|35
1730988800000|2024-11-07 14:13:20|||||||||7
1730988810000|2024-11-07 14:13:30|5947.75|5947.05|5947.88|5947.18|5947.88|5947.18|5947.63|5946.93|147
1730988820000|2024-11-07 14:13:40|5947.75|5947.05|5947.88|5947.18|5947.88|5947.18|5947.75|5947.05|83
1730988830000|2024-11-07 14:13:50|5947.63|5946.93|5947.63|5946.93|5947.88|5947.18|5947.63|5946.93|66
1730988840000|2024-11-07 14:14:00|5947.75|5947.05|5948.13|5947.43|5948.13|5947.43|5947.75|5947.05|131
1730988850000|2024-11-07 14:14:10|5947.88|5947.18|5947.88|5947.18|5948|5947.3|5947.63|5946.93|114
1730988860000|2024-11-07 14:14:20|5948|5947.3|5947.88|5947.18|5948.13|5947.43|5947.38|5946.68|136
1730988870000|2024-11-07 14:14:30|||||||||24
1730988880000|2024-11-07 14:14:40|5948|5947.3|5947.88|5947.18|5948.13|5947.43|5947.88|5947.18|87
1730988890000|2024-11-07 14:14:50|5948|5947.3|5947.88|5947.18|5948.13|5947.43|5947.63|5946.93|191
1730988900000|2024-11-07 14:15:00|5947.63|5946.93|5947.13|5946.43|5947.63|5946.93|5947.13|5946.43|224
1730988910000|2024-11-07 14:15:10|5947.38|5946.68|5947.63|5946.93|5947.63|5946.93|5947.38|5946.68|83
1730988920000|2024-11-07 14:15:20|5947.75|5947.05|5948.25|5947.55|5948.25|5947.55|5947.75|5947.05|52
1730988930000|2024-11-07 14:15:30|5948.38|5947.68|5948.38|5947.68|5948.5|5947.8|5948.38|5947.68|47
1730988940000|2024-11-07 14:15:40|5948.5|5947.8|5948.75|5948.05|5949|5948.3|5948.5|5947.8|50
1730988950000|2024-11-07 14:15:50|5948.63|5947.93|5948.75|5948.05|5948.75|5948.05|5948.38|5947.68|124
1730988960000|2024-11-07 14:16:00|5948.63|5947.93|5948.88|5948.18|5949|5948.3|5948.63|5947.93|125
1730988970000|2024-11-07 14:16:10|5949|5948.3|5949.63|5948.93|5949.63|5948.93|5948.88|5948.18|227
1730988980000|2024-11-07 14:16:20|5949.5|5948.8|5949.63|5948.93|5949.63|5948.93|5949.5|5948.8|96
1730988990000|2024-11-07 14:16:30|5949.5|5948.8|5949.38|5948.68|5949.63|5948.93|5949.38|5948.68|91
1730989000000|2024-11-07 14:16:40|5949.63|5948.93|5949.63|5948.93|5949.63|5948.93|5949.63|5948.93|113
1730989010000|2024-11-07 14:16:50|5949.5|5948.8|5949.63|5948.93|5949.63|5948.93|5949.5|5948.8|111
1730989020000|2024-11-07 14:17:00|||||||||20
1730989030000|2024-11-07 14:17:10|5949.5|5948.8|5949.13|5948.43|5949.5|5948.8|5949.13|5948.43|241
1730989040000|2024-11-07 14:17:20|5948.88|5948.18|5948.63|5947.93|5948.88|5948.18|5948.38|5947.68|124
1730989050000|2024-11-07 14:17:30|5948.75|5948.05|5948.88|5948.18|5948.88|5948.18|5948.63|5947.93|71
1730989060000|2024-11-07 14:17:40|5948.63|5947.93|5948.75|5948.05|5948.88|5948.18|5948.63|5947.93|113
1730989070000|2024-11-07 14:17:50|5948.63|5947.93|5948.88|5948.18|5949.13|5948.43|5948.63|5947.93|70
1730989080000|2024-11-07 14:18:00|5949|5948.3|5949.13|5948.43|5949.13|5948.43|5948.88|5948.18|72
1730989090000|2024-11-07 14:18:10|5948.88|5948.18|5949.13|5948.43|5949.13|5948.43|5948.88|5948.18|61
1730989100000|2024-11-07 14:18:20|5949|5948.3|5949.5|5948.8|5949.63|5948.93|5949|5948.3|144
1730989110000|2024-11-07 14:18:30|5949.38|5948.68|5949.88|5949.18|5949.88|5949.18|5949.38|5948.68|337
1730989120000|2024-11-07 14:18:40|5950.13|5949.43|5950.13|5949.43|5950.13|5949.43|5949.88|5949.18|162
1730989130000|2024-11-07 14:18:50|||||||||200
1730989140000|2024-11-07 14:19:00|5950|5949.3|5950|5949.3|5950.13|5949.43|5949.88|5949.18|167
1730989150000|2024-11-07 14:19:10|5949.88|5949.18|5950.13|5949.43|5950.13|5949.43|5949.88|5949.18|98
1730989160000|2024-11-07 14:19:20|5950.38|5949.68|5950|5949.3|5950.38|5949.68|5950|5949.3|430
1730989170000|2024-11-07 14:19:30|5949.88|5949.18|5949.63|5948.93|5949.88|5949.18|5949.63|5948.93|112
1730989180000|2024-11-07 14:19:40|5949.75|5949.05|5949.63|5948.93|5949.75|5949.05|5949.63|5948.93|25
1730989190000|2024-11-07 14:19:50|5949.88|5949.18|5949.88|5949.18|5949.88|5949.18|5949.88|5949.18|153
1730989200000|2024-11-07 14:20:00|||||||||20
1730989210000|2024-11-07 14:20:10|5950|5949.3|5950.38|5949.68|5950.38|5949.68|5950|5949.3|99
1730989220000|2024-11-07 14:20:20|5950.13|5949.43|5949.88|5949.18|5950.13|5949.43|5949.63|5948.93|1565
1730989230000|2024-11-07 14:20:30|5949.63|5948.93|5949.63|5948.93|5949.88|5949.18|5949.63|5948.93|139
1730989240000|2024-11-07 14:20:40|5949.75|5949.05|5949.75|5949.05|5949.88|5949.18|5949.63|5948.93|90
1730989250000|2024-11-07 14:20:50|5949.63|5948.93|5949.88|5949.18|5949.88|5949.18|5949.63|5948.93|81
1730989260000|2024-11-07 14:21:00|5949.75|5949.05|5949.25|5948.55|5949.75|5949.05|5949.13|5948.43|184
1730989270000|2024-11-07 14:21:10|5949.13|5948.43|5949.13|5948.43|5949.38|5948.68|5949.13|5948.43|30
1730989280000|2024-11-07 14:21:20|5948.88|5948.18|5948.88|5948.18|5948.88|5948.18|5948.75|5948.05|106
1730989290000|2024-11-07 14:21:30|5949.13|5948.43|5949|5948.3|5949.13|5948.43|5948.88|5948.18|62
1730989300000|2024-11-07 14:21:40|5949.13|5948.43|5949.38|5948.68|5949.63|5948.93|5949.13|5948.43|94
1730989310000|2024-11-07 14:21:50|5949.13|5948.43|5948.63|5947.93|5949.13|5948.43|5948.63|5947.93|210
1730989320000|2024-11-07 14:22:00|5948.75|5948.05|5948.88|5948.18|5948.88|5948.18|5948.75|5948.05|87
1730989330000|2024-11-07 14:22:10|5949.13|5948.43|5949.13|5948.43|5949.13|5948.43|5948.88|5948.18|61
1730989340000|2024-11-07 14:22:20|5948.88|5948.18|5948.88|5948.18|5949.13|5948.43|5948.88|5948.18|63
1730989350000|2024-11-07 14:22:30|5949|5948.3|5949.13|5948.43|5949.13|5948.43|5948.88|5948.18|60
1730989360000|2024-11-07 14:22:40|5949|5948.3|5949|5948.3|5949|5948.3|5948.88|5948.18|48
1730989370000|2024-11-07 14:22:50|5949.13|5948.43|5948.88|5948.18|5949.13|5948.43|5948.88|5948.18|71
1730989380000|2024-11-07 14:23:00|5948.63|5947.93|5948.88|5948.18|5949|5948.3|5948.63|5947.93|98
1730989390000|2024-11-07 14:23:10|5949.13|5948.43|5949.13|5948.43|5949.13|5948.43|5949.13|5948.43|19
1730989400000|2024-11-07 14:23:20|5949.25|5948.55|5949.63|5948.93|5949.63|5948.93|5949.13|5948.43|91
1730989410000|2024-11-07 14:23:30|5949.88|5949.18|5949.63|5948.93|5949.88|5949.18|5949.63|5948.93|127
1730989420000|2024-11-07 14:23:40|5949.5|5948.8|5949.25|5948.55|5949.5|5948.8|5949.13|5948.43|119
1730989430000|2024-11-07 14:23:50|5949.13|5948.43|5949.38|5948.68|5949.38|5948.68|5949.13|5948.43|41
1730989440000|2024-11-07 14:24:00|5949.13|5948.43|5949.13|5948.43|5949.38|5948.68|5949.13|5948.43|80
1730989450000|2024-11-07 14:24:10|5948.88|5948.18|5948.63|5947.93|5948.88|5948.18|5948.63|5947.93|191
1730989460000|2024-11-07 14:24:20|5948.38|5947.68|5948.38|5947.68|5948.63|5947.93|5948.25|5947.55|172
1730989470000|2024-11-07 14:24:30|5948.25|5947.55|5948.13|5947.43|5948.38|5947.68|5948.13|5947.43|107
1730989480000|2024-11-07 14:24:40|5948|5947.3|5948.13|5947.43|5948.13|5947.43|5947.88|5947.18|189
1730989490000|2024-11-07 14:24:50|5948.25|5947.55|5948.38|5947.68|5948.63|5947.93|5948.25|5947.55|115
1730989500000|2024-11-07 14:25:00|5947.88|5947.18|5947.63|5946.93|5947.88|5947.18|5947.38|5946.68|730
1730989510000|2024-11-07 14:25:10|5948.13|5947.43|5947.88|5947.18|5948.13|5947.43|5947.88|5947.18|198
1730989520000|2024-11-07 14:25:20|5947.75|5947.05|5947.88|5947.18|5947.88|5947.18|5947.63|5946.93|133
1730989530000|2024-11-07 14:25:30|5948.13|5947.43|5948.13|5947.43|5948.25|5947.55|5948.13|5947.43|173
1730989540000|2024-11-07 14:25:40|5948.25|5947.55|5947.63|5946.93|5948.38|5947.68|5947.63|5946.93|200
1730989550000|2024-11-07 14:25:50|5947.75|5947.05|5947.88|5947.18|5947.88|5947.18|5947.75|5947.05|60
1730989560000|2024-11-07 14:26:00|5948.13|5947.43|5947.63|5946.93|5948.13|5947.43|5947.38|5946.68|278
1730989570000|2024-11-07 14:26:10|5947.75|5947.05|5947.88|5947.18|5948.13|5947.43|5947.63|5946.93|62
1730989580000|2024-11-07 14:26:20|5947.63|5946.93|5948.13|5947.43|5948.13|5947.43|5947.63|5946.93|145
1730989590000|2024-11-07 14:26:30|5948|5947.3|5947.88|5947.18|5948|5947.3|5947.88|5947.18|134
1730989600000|2024-11-07 14:26:40|5948|5947.3|5948.13|5947.43|5948.13|5947.43|5947.88|5947.18|150
1730989610000|2024-11-07 14:26:50|5948.25|5947.55|5948.38|5947.68|5948.38|5947.68|5948.13|5947.43|128
1730989620000|2024-11-07 14:27:00|5948.63|5947.93|5947.88|5947.18|5948.63|5947.93|5947.88|5947.18|249
1730989630000|2024-11-07 14:27:10|5948|5947.3|5947.88|5947.18|5948.13|5947.43|5947.88|5947.18|101
1730989640000|2024-11-07 14:27:20|5947.63|5946.93|5947.38|5946.68|5947.63|5946.93|5947.38|5946.68|163
1730989650000|2024-11-07 14:27:30|5947.5|5946.8|5947.63|5946.93|5947.63|5946.93|5947.38|5946.68|85
1730989660000|2024-11-07 14:27:40|5947.5|5946.8|5947.38|5946.68|5947.63|5946.93|5947.38|5946.68|126
1730989670000|2024-11-07 14:27:50|5947.25|5946.55|5947.38|5946.68|5947.38|5946.68|5947.25|5946.55|122
1730989680000|2024-11-07 14:28:00|5947.5|5946.8|5948.13|5947.43|5948.38|5947.68|5947.5|5946.8|290
1730989690000|2024-11-07 14:28:10|5948.25|5947.55|5948.63|5947.93|5948.63|5947.93|5948.13|5947.43|205
1730989700000|2024-11-07 14:28:20|5948.88|5948.18|5948.88|5948.18|5948.88|5948.18|5948.63|5947.93|136
1730989710000|2024-11-07 14:28:30|5948.75|5948.05|5948.38|5947.68|5948.88|5948.18|5948.38|5947.68|158
1730989720000|2024-11-07 14:28:40|5948.5|5947.8|5948.38|5947.68|5948.63|5947.93|5948.38|5947.68|163
1730989730000|2024-11-07 14:28:50|5948.63|5947.93|5948.63|5947.93|5948.88|5948.18|5948.38|5947.68|209
1730989740000|2024-11-07 14:29:00|5949.13|5948.43|5949.63|5948.93|5949.63|5948.93|5949.13|5948.43|362
1730989750000|2024-11-07 14:29:10|5949.88|5949.18|5949.63|5948.93|5949.88|5949.18|5948.13|5947.43|1735
1730989760000|2024-11-07 14:29:20|5949.38|5948.68|5950.63|5949.93|5950.63|5949.93|5949.38|5948.68|823
1730989770000|2024-11-07 14:29:30|5950.38|5949.68|5950.38|5949.68|5950.88|5950.18|5950.38|5949.68|593
1730989780000|2024-11-07 14:29:40|5950.63|5949.93|5949.63|5948.93|5950.88|5950.18|5949.63|5948.93|1019
1730989790000|2024-11-07 14:29:50|5949.88|5949.18|5949.38|5948.68|5950.38|5949.68|5949.13|5948.43|1279
1730989800000|2024-11-07 14:30:00|5949.28|5948.78|5950.78|5950.28|5951.03|5950.53|5949.28|5948.78|4039
1730989810000|2024-11-07 14:30:10|5950.53|5950.03|5950.78|5950.28|5951.28|5950.78|5950.28|5949.78|1711
1730989820000|2024-11-07 14:30:20|5951.03|5950.53|5951.78|5951.28|5951.78|5951.28|5950.53|5950.03|1894
1730989830000|2024-11-07 14:30:30|5952.03|5951.53|5951.78|5951.28|5952.53|5952.03|5951.53|5951.03|3396
1730989840000|2024-11-07 14:30:40|5951.53|5951.03|5951.03|5950.53|5951.78|5951.28|5950.53|5950.03|1305
1730989850000|2024-11-07 14:30:50|5951.28|5950.78|5952.28|5951.78|5952.28|5951.78|5951.28|5950.78|1009
1730989860000|2024-11-07 14:31:00|5952.03|5951.53|5951.53|5951.03|5952.28|5951.78|5951.28|5950.78|1158
1730989870000|2024-11-07 14:31:10|5951.78|5951.28|5951.78|5951.28|5951.78|5951.28|5951.03|5950.53|1067
1730989880000|2024-11-07 14:31:20|5951.53|5951.03|5951.78|5951.28|5952.03|5951.53|5951.28|5950.78|1065
1730989890000|2024-11-07 14:31:30|5952.03|5951.53|5952.28|5951.78|5952.53|5952.03|5951.78|5951.28|972
1730989900000|2024-11-07 14:31:40|5952.53|5952.03|5951.78|5951.28|5952.53|5952.03|5951.78|5951.28|824
1730989910000|2024-11-07 14:31:50|5952.03|5951.53|5952.4|5951.9|5952.53|5952.03|5952.03|5951.53|1386
1730989920000|2024-11-07 14:32:00|5952.28|5951.78|5952.78|5952.28|5952.78|5952.28|5952.03|5951.53|1404
1730989930000|2024-11-07 14:32:10|5953.03|5952.53|5953.53|5953.03|5953.78|5953.28|5953.03|5952.53|1575
1730989940000|2024-11-07 14:32:20|5953.28|5952.78|5953.53|5953.03|5953.78|5953.28|5953.03|5952.53|786
1730989950000|2024-11-07 14:32:30|5953.28|5952.78|5953.03|5952.53|5953.78|5953.28|5953.03|5952.53|567
1730989960000|2024-11-07 14:32:40|5952.78|5952.28|5953.78|5953.28|5953.78|5953.28|5952.53|5952.03|711
1730989970000|2024-11-07 14:32:50|5953.53|5953.03|5954.03|5953.53|5954.03|5953.53|5953.53|5953.03|848
1730989980000|2024-11-07 14:33:00|5953.78|5953.28|5953.28|5952.78|5954.03|5953.53|5953.28|5952.78|1120
1730989990000|2024-11-07 14:33:10|5953.53|5953.03|5953.03|5952.53|5953.53|5953.03|5952.53|5952.03|793
1730990000000|2024-11-07 14:33:20|5952.78|5952.28|5952.78|5952.28|5953.03|5952.53|5952.53|5952.03|516
1730990010000|2024-11-07 14:33:30|5952.53|5952.03|5951.53|5951.03|5952.53|5952.03|5951.53|5951.03|772
1730990020000|2024-11-07 14:33:40|5951.28|5950.78|5951.53|5951.03|5951.78|5951.28|5950.78|5950.28|761
1730990030000|2024-11-07 14:33:50|5951.28|5950.78|5950.03|5949.53|5951.28|5950.78|5950.03|5949.53|835
1730990040000|2024-11-07 14:34:00|5949.78|5949.28|5949.53|5949.03|5950.03|5949.53|5948.53|5948.03|1453
1730990050000|2024-11-07 14:34:10|5949.78|5949.28|5951.28|5950.78|5951.28|5950.78|5949.78|5949.28|856
1730990060000|2024-11-07 14:34:20|5951.53|5951.03|5950.53|5950.03|5951.53|5951.03|5950.53|5950.03|503
1730990070000|2024-11-07 14:34:30|5950.78|5950.28|5951.53|5951.03|5951.53|5951.03|5950.28|5949.78|771
1730990080000|2024-11-07 14:34:40|5951.78|5951.28|5952.28|5951.78|5952.53|5952.03|5951.53|5951.03|739
1730990090000|2024-11-07 14:34:50|5952.53|5952.03|5951.53|5951.03|5952.53|5952.03|5951.53|5951.03|702
1730990100000|2024-11-07 14:35:00|5951.28|5950.78|5950.78|5950.28|5951.28|5950.78|5949.78|5949.28|1675
1730990110000|2024-11-07 14:35:10|5950.65|5950.15|5950.78|5950.28|5951.28|5950.78|5950.53|5950.03|953
1730990120000|2024-11-07 14:35:20|5951.03|5950.53|5951.28|5950.78|5951.28|5950.78|5950.03|5949.53|631
1730990130000|2024-11-07 14:35:30|5951.03|5950.53|5950.03|5949.53|5951.03|5950.53|5949.9|5949.4|484
1730990140000|2024-11-07 14:35:40|5949.78|5949.28|5950.53|5950.03|5950.53|5950.03|5949.53|5949.03|669
1730990150000|2024-11-07 14:35:50|5950.4|5949.9|5951.28|5950.78|5951.53|5951.03|5950.28|5949.78|769
1730990160000|2024-11-07 14:36:00|5951.03|5950.53|5951.78|5951.28|5951.78|5951.28|5950.53|5950.03|986
1730990170000|2024-11-07 14:36:10|5951.9|5951.4|5951.78|5951.28|5952.03|5951.53|5951.78|5951.28|308
1730990180000|2024-11-07 14:36:20|5951.9|5951.4|5951.28|5950.78|5952.03|5951.53|5951.28|5950.78|317
1730990190000|2024-11-07 14:36:30|5951.15|5950.65|5952.28|5951.78|5952.28|5951.78|5950.78|5950.28|458
1730990200000|2024-11-07 14:36:40|5952.03|5951.53|5952.78|5952.28|5952.78|5952.28|5952.03|5951.53|631
1730990210000|2024-11-07 14:36:50|5952.65|5952.15|5952.53|5952.03|5953.03|5952.53|5952.03|5951.53|541
1730990220000|2024-11-07 14:37:00|5952.78|5952.28|5951.53|5951.03|5952.78|5952.28|5951.28|5950.78|571
1730990230000|2024-11-07 14:37:10|5951.4|5950.9|5951.78|5951.28|5952.03|5951.53|5951.03|5950.53|560
1730990240000|2024-11-07 14:37:20|5951.53|5951.03|5951.78|5951.28|5952.03|5951.53|5951.4|5950.9|371
1730990250000|2024-11-07 14:37:30|5951.53|5951.03|5952.03|5951.53|5952.03|5951.53|5951.53|5951.03|362
1730990260000|2024-11-07 14:37:40|5952.28|5951.78|5952.78|5952.28|5952.78|5952.28|5952.28|5951.78|563
1730990270000|2024-11-07 14:37:50|5953.03|5952.53|5953.53|5953.03|5953.53|5953.03|5953.03|5952.53|1738
1730990280000|2024-11-07 14:38:00|5953.28|5952.78|5952.53|5952.03|5953.53|5953.03|5952.53|5952.03|631
1730990290000|2024-11-07 14:38:10|5952.4|5951.9|5952.28|5951.78|5952.78|5952.28|5951.78|5951.28|401
1730990300000|2024-11-07 14:38:20|5952.15|5951.65|5952.28|5951.78|5952.28|5951.78|5951.78|5951.28|358
1730990310000|2024-11-07 14:38:30|5952.03|5951.53|5951.78|5951.28|5952.03|5951.53|5951.28|5950.78|554
1730990320000|2024-11-07 14:38:40|5952.03|5951.53|5951.53|5951.03|5952.03|5951.53|5951.53|5951.03|562
1730990330000|2024-11-07 14:38:50|5951.78|5951.28|5952.03|5951.53|5952.28|5951.78|5951.53|5951.03|415
1730990340000|2024-11-07 14:39:00|5952.28|5951.78|5951.78|5951.28|5952.28|5951.78|5951.53|5951.03|749
1730990350000|2024-11-07 14:39:10|5952.03|5951.53|5951.78|5951.28|5952.28|5951.78|5951.78|5951.28|418
1730990360000|2024-11-07 14:39:20|5952.03|5951.53|5951.78|5951.28|5952.03|5951.53|5951.53|5951.03|428
1730990370000|2024-11-07 14:39:30|5951.53|5951.03|5951.53|5951.03|5951.78|5951.28|5950.78|5950.28|623
1730990380000|2024-11-07 14:39:40|5951.78|5951.28|5952.03|5951.53|5952.03|5951.53|5951.53|5951.03|399
1730990390000|2024-11-07 14:39:50|5952.28|5951.78|5952.03|5951.53|5952.53|5952.03|5952.03|5951.53|661
1730990400000|2024-11-07 14:40:00|5952.28|5951.78|5952.53|5952.03|5952.53|5952.03|5952.03|5951.53|751
1730990410000|2024-11-07 14:40:10|5952.78|5952.28|5953.78|5953.28|5953.78|5953.28|5952.78|5952.28|615
1730990420000|2024-11-07 14:40:20|5953.53|5953.03|5953.53|5953.03|5953.78|5953.28|5953.28|5952.78|433
1730990430000|2024-11-07 14:40:30|5953.78|5953.28|5954.78|5954.28|5954.78|5954.28|5953.78|5953.28|1302
1730990440000|2024-11-07 14:40:40|5954.65|5954.15|5954.78|5954.28|5954.78|5954.28|5954.53|5954.03|531
1730990450000|2024-11-07 14:40:50|5954.9|5954.4|5955.78|5955.28|5955.78|5955.28|5954.4|5953.9|1137
1730990460000|2024-11-07 14:41:00|5956.03|5955.53|5955.78|5955.28|5956.03|5955.53|5955.03|5954.53|1033
1730990470000|2024-11-07 14:41:10|5955.9|5955.4|5955.53|5955.03|5956.03|5955.53|5955.28|5954.78|664
1730990480000|2024-11-07 14:41:20|5955.78|5955.28|5956.28|5955.78|5956.28|5955.78|5955.53|5955.03|1093
1730990490000|2024-11-07 14:41:30|5956.03|5955.53|5954.78|5954.28|5956.03|5955.53|5954.78|5954.28|484
1730990500000|2024-11-07 14:41:40|5955.03|5954.53|5954.53|5954.03|5955.03|5954.53|5954.53|5954.03|335
1730990510000|2024-11-07 14:41:50|5954.28|5953.78|5954.03|5953.53|5954.4|5953.9|5954.03|5953.53|287
1730990520000|2024-11-07 14:42:00|5954.15|5953.65|5954.03|5953.53|5954.53|5954.03|5953.28|5952.78|658
1730990530000|2024-11-07 14:42:10|5954.28|5953.78|5954.78|5954.28|5954.78|5954.28|5954.03|5953.53|258
1730990540000|2024-11-07 14:42:20|5954.53|5954.03|5955.65|5955.15|5955.78|5955.28|5954.53|5954.03|475
1730990550000|2024-11-07 14:42:30|5955.78|5955.28|5956.03|5955.53|5956.03|5955.53|5955.53|5955.03|288
1730990560000|2024-11-07 14:42:40|5956.15|5955.65|5956.03|5955.53|5956.28|5955.78|5956.03|5955.53|375
1730990570000|2024-11-07 14:42:50|5956.28|5955.78|5956.53|5956.03|5956.53|5956.03|5956.28|5955.78|271
1730990580000|2024-11-07 14:43:00|5956.4|5955.9|5956.28|5955.78|5956.4|5955.9|5955.53|5955.03|758
1730990590000|2024-11-07 14:43:10|5956.03|5955.53|5955.03|5954.53|5956.03|5955.53|5955.03|5954.53|387
1730990600000|2024-11-07 14:43:20|5955.15|5954.65|5954.28|5953.78|5955.15|5954.65|5954.03|5953.53|516
1730990610000|2024-11-07 14:43:30|5954.53|5954.03|5954.78|5954.28|5955.03|5954.53|5954.28|5953.78|351
1730990620000|2024-11-07 14:43:40|5955.03|5954.53|5954.78|5954.28|5955.53|5955.03|5954.78|5954.28|364
1730990630000|2024-11-07 14:43:50|5954.65|5954.15|5954.53|5954.03|5954.78|5954.28|5954.53|5954.03|336
1730990640000|2024-11-07 14:44:00|5954.28|5953.78|5953.78|5953.28|5954.28|5953.78|5953.78|5953.28|376
1730990650000|2024-11-07 14:44:10|5953.53|5953.03|5952.28|5951.78|5953.53|5953.03|5952.03|5951.53|844
1730990660000|2024-11-07 14:44:20|5952.03|5951.53|5952.03|5951.53|5952.28|5951.78|5951.03|5950.53|684
1730990670000|2024-11-07 14:44:30|5952.28|5951.78|5951.28|5950.78|5952.28|5951.78|5951.03|5950.53|685
1730990680000|2024-11-07 14:44:40|5951.53|5951.03|5950.28|5949.78|5951.53|5951.03|5950.28|5949.78|588
1730990690000|2024-11-07 14:44:50|5950.53|5950.03|5950.53|5950.03|5950.78|5950.28|5950.28|5949.78|692
1730990700000|2024-11-07 14:45:00|5950.65|5950.15|5949.53|5949.03|5951.03|5950.53|5949.28|5948.78|1063
1730990710000|2024-11-07 14:45:10|5949.78|5949.28|5949.78|5949.28|5950.28|5949.78|5949.28|5948.78|877
1730990720000|2024-11-07 14:45:20|5949.53|5949.03|5951.28|5950.78|5951.28|5950.78|5949.53|5949.03|787
1730990730000|2024-11-07 14:45:30|5951.53|5951.03|5951.03|5950.53|5952.28|5951.78|5951.03|5950.53|808
1730990740000|2024-11-07 14:45:40|5951.28|5950.78|5951.53|5951.03|5951.53|5951.03|5951.03|5950.53|383
1730990750000|2024-11-07 14:45:50|5951.28|5950.78|5951.53|5951.03|5951.53|5951.03|5951.28|5950.78|405
1730990760000|2024-11-07 14:46:00|5951.28|5950.78|5951.28|5950.78|5951.53|5951.03|5950.78|5950.28|612
1730990770000|2024-11-07 14:46:10|5951.03|5950.53|5950.78|5950.28|5951.28|5950.78|5950.78|5950.28|438
1730990780000|2024-11-07 14:46:20|5951.03|5950.53|5951.28|5950.78|5951.78|5951.28|5950.78|5950.28|439
1730990790000|2024-11-07 14:46:30|5951.03|5950.53|5950.9|5950.4|5951.53|5951.03|5950.78|5950.28|434
1730990800000|2024-11-07 14:46:40|5951.03|5950.53|5951.28|5950.78|5951.28|5950.78|5950.78|5950.28|422
1730990810000|2024-11-07 14:46:50|5951.15|5950.65|5951.03|5950.53|5951.28|5950.78|5950.78|5950.28|351
1730990820000|2024-11-07 14:47:00|5951.28|5950.78|5951.78|5951.28|5951.78|5951.28|5951.28|5950.78|694
1730990830000|2024-11-07 14:47:10|5951.9|5951.4|5950.78|5950.28|5951.9|5951.4|5950.78|5950.28|366
1730990840000|2024-11-07 14:47:20|5951.03|5950.53|5950.53|5950.03|5951.03|5950.53|5950.28|5949.78|415
1730990850000|2024-11-07 14:47:30|5950.78|5950.28|5950.28|5949.78|5951.28|5950.78|5950.28|5949.78|613
1730990860000|2024-11-07 14:47:40|5950.53|5950.03|5950.78|5950.28|5951.03|5950.53|5950.28|5949.78|632
1730990870000|2024-11-07 14:47:50|5950.53|5950.03|5951.53|5951.03|5951.53|5951.03|5950.53|5950.03|347
1730990880000|2024-11-07 14:48:00|5951.78|5951.28|5952.53|5952.03|5952.78|5952.28|5951.53|5951.03|2132
1730990890000|2024-11-07 14:48:10|5952.78|5952.28|5952.9|5952.4|5953.03|5952.53|5952.53|5952.03|723
1730990900000|2024-11-07 14:48:20|5952.78|5952.28|5952.78|5952.28|5952.78|5952.28|5952.03|5951.53|636
1730990910000|2024-11-07 14:48:30|5952.53|5952.03|5953.4|5952.9|5953.4|5952.9|5952.53|5952.03|310
1730990920000|2024-11-07 14:48:40|5953.53|5953.03|5953.78|5953.28|5954.03|5953.53|5953.53|5953.03|404
1730990930000|2024-11-07 14:48:50|5954.03|5953.53|5954.03|5953.53|5954.03|5953.53|5953.53|5953.03|284
1730990940000|2024-11-07 14:49:00|5953.78|5953.28|5953.28|5952.78|5953.78|5953.28|5953.03|5952.53|385
1730990950000|2024-11-07 14:49:10|5953.53|5953.03|5952.78|5952.28|5953.78|5953.28|5952.78|5952.28|348
1730990960000|2024-11-07 14:49:20|5953.03|5952.53|5953.53|5953.03|5953.78|5953.28|5952.9|5952.4|249
1730990970000|2024-11-07 14:49:30|5953.78|5953.28|5953.28|5952.78|5953.78|5953.28|5953.28|5952.78|256
1730990980000|2024-11-07 14:49:40|5953.03|5952.53|5952.53|5952.03|5953.03|5952.53|5952.53|5952.03|351
1730990990000|2024-11-07 14:49:50|5952.28|5951.78|5952.03|5951.53|5952.53|5952.03|5952.03|5951.53|325
1730991000000|2024-11-07 14:50:00|5951.78|5951.28|5952.28|5951.78|5952.53|5952.03|5951.53|5951.03|684
1730991010000|2024-11-07 14:50:10|5952.4|5951.9|5953.53|5953.03|5953.53|5953.03|5952.28|5951.78|367
1730991020000|2024-11-07 14:50:20|5953.78|5953.28|5954.28|5953.78|5954.53|5954.03|5953.78|5953.28|463
1730991030000|2024-11-07 14:50:30|5954.4|5953.9|5954.53|5954.03|5954.78|5954.28|5953.78|5953.28|398
1730991040000|2024-11-07 14:50:40|5954.65|5954.15|5955.03|5954.53|5955.28|5954.78|5954.65|5954.15|585
1730991050000|2024-11-07 14:50:50|5954.78|5954.28|5954.53|5954.03|5955.03|5954.53|5954.03|5953.53|548
1730991060000|2024-11-07 14:51:00|5954.78|5954.28|5955.03|5954.53|5955.03|5954.53|5954.28|5953.78|513
1730991070000|2024-11-07 14:51:10|5954.78|5954.28|5955.03|5954.53|5955.03|5954.53|5954.53|5954.03|761
1730991080000|2024-11-07 14:51:20|5955.28|5954.78|5954.78|5954.28|5955.28|5954.78|5954.78|5954.28|301
1730991090000|2024-11-07 14:51:30|5954.9|5954.4|5954.78|5954.28|5955.03|5954.53|5954.78|5954.28|297
1730991100000|2024-11-07 14:51:40|5954.28|5953.78|5953.78|5953.28|5954.28|5953.78|5953.53|5953.03|603
1730991110000|2024-11-07 14:51:50|5954.03|5953.53|5954.28|5953.78|5954.53|5954.03|5953.78|5953.28|272
1730991120000|2024-11-07 14:52:00|5954.53|5954.03|5955.03|5954.53|5955.28|5954.78|5954.53|5954.03|483
1730991130000|2024-11-07 14:52:10|5954.78|5954.28|5955.03|5954.53|5955.03|5954.53|5954.78|5954.28|368
1730991140000|2024-11-07 14:52:20|5955.28|5954.78|5955.28|5954.78|5955.53|5955.03|5955.03|5954.53|543
1730991150000|2024-11-07 14:52:30|5955.03|5954.53|5956.53|5956.03|5956.78|5956.28|5955.03|5954.53|847
1730991160000|2024-11-07 14:52:40|5956.65|5956.15|5956.28|5955.78|5957.03|5956.53|5956.28|5955.78|882
1730991170000|2024-11-07 14:52:50|5956.53|5956.03|5957.03|5956.53|5957.28|5956.78|5956.28|5955.78|699
1730991180000|2024-11-07 14:53:00|5957.28|5956.78|5956.53|5956.03|5957.28|5956.78|5956.53|5956.03|885
1730991190000|2024-11-07 14:53:10|5956.78|5956.28|5956.03|5955.53|5956.78|5956.28|5955.78|5955.28|655
1730991200000|2024-11-07 14:53:20|5955.78|5955.28|5956.03|5955.53|5956.28|5955.78|5955.78|5955.28|518
1730991210000|2024-11-07 14:53:30|5956.28|5955.78|5956.03|5955.53|5956.53|5956.03|5955.9|5955.4|475
1730991220000|2024-11-07 14:53:40|5955.78|5955.28|5955.03|5954.53|5956.03|5955.53|5954.78|5954.28|548
1730991230000|2024-11-07 14:53:50|5955.28|5954.78|5955.03|5954.53|5955.53|5955.03|5954.78|5954.28|554
1730991240000|2024-11-07 14:54:00|5954.78|5954.28|5954.03|5953.53|5955.03|5954.53|5953.03|5952.53|1211
1730991250000|2024-11-07 14:54:10|5954.28|5953.78|5953.53|5953.03|5954.28|5953.78|5953.53|5953.03|419
1730991260000|2024-11-07 14:54:20|5954.03|5953.53|5954.03|5953.53|5954.28|5953.78|5953.53|5953.03|313
1730991270000|2024-11-07 14:54:30|5954.28|5953.78|5954.78|5954.28|5955.53|5955.03|5954.28|5953.78|832
1730991280000|2024-11-07 14:54:40|5955.03|5954.53|5954.53|5954.03|5955.03|5954.53|5954.28|5953.78|460
1730991290000|2024-11-07 14:54:50|5954.28|5953.78|5954.78|5954.28|5955.03|5954.53|5954.28|5953.78|355
1730991300000|2024-11-07 14:55:00|5955.03|5954.53|5955.53|5955.03|5955.53|5955.03|5954.78|5954.28|380
1730991310000|2024-11-07 14:55:10|5955.65|5955.15|5956.03|5955.53|5956.03|5955.53|5955.65|5955.15|272
1730991320000|2024-11-07 14:55:20|5956.15|5955.65|5956.53|5956.03|5956.78|5956.28|5955.78|5955.28|476
1730991330000|2024-11-07 14:55:30|5956.65|5956.15|5956.78|5956.28|5957.03|5956.53|5956.53|5956.03|603
1730991340000|2024-11-07 14:55:40|5957.03|5956.53|5957.03|5956.53|5957.03|5956.53|5956.78|5956.28|235
1730991350000|2024-11-07 14:55:50|5956.78|5956.28|5956.53|5956.03|5956.78|5956.28|5956.28|5955.78|461
1730991360000|2024-11-07 14:56:00|5956.28|5955.78|5956.53|5956.03|5957.03|5956.53|5956.28|5955.78|734
1730991370000|2024-11-07 14:56:10|5956.65|5956.15|5956.78|5956.28|5957.03|5956.53|5956.53|5956.03|346
1730991380000|2024-11-07 14:56:20|5956.53|5956.03|5957.03|5956.53|5957.03|5956.53|5956.53|5956.03|429
1730991390000|2024-11-07 14:56:30|5956.78|5956.28|5956.78|5956.28|5957.03|5956.53|5956.53|5956.03|395
1730991400000|2024-11-07 14:56:40|5956.53|5956.03|5957.53|5957.03|5957.53|5957.03|5956.53|5956.03|776
1730991410000|2024-11-07 14:56:50|5957.78|5957.28|5958.03|5957.53|5958.03|5957.53|5957.28|5956.78|783
1730991420000|2024-11-07 14:57:00|5957.78|5957.28|5958.03|5957.53|5958.03|5957.53|5957.28|5956.78|451
1730991430000|2024-11-07 14:57:10|5958.28|5957.78|5958.28|5957.78|5958.53|5958.03|5958.03|5957.53|1324
1730991440000|2024-11-07 14:57:20|5958.4|5957.9|5958.78|5958.28|5959.03|5958.53|5958.28|5957.78|990
1730991450000|2024-11-07 14:57:30|5958.53|5958.03|5958.03|5957.53|5958.53|5958.03|5957.53|5957.03|572
1730991460000|2024-11-07 14:57:40|5958.28|5957.78|5958.03|5957.53|5958.28|5957.78|5957.53|5957.03|478
1730991470000|2024-11-07 14:57:50|5958.28|5957.78|5957.53|5957.03|5958.28|5957.78|5957.53|5957.03|362
1730991480000|2024-11-07 14:58:00|5957.78|5957.28|5957.78|5957.28|5958.03|5957.53|5957.53|5957.03|535
1730991490000|2024-11-07 14:58:10|5957.53|5957.03|5957.78|5957.28|5958.03|5957.53|5957.53|5957.03|216
1730991500000|2024-11-07 14:58:20|5958.03|5957.53|5958.03|5957.53|5958.28|5957.78|5957.53|5957.03|313
1730991510000|2024-11-07 14:58:30|5958.15|5957.65|5958.53|5958.03|5958.65|5958.15|5958.03|5957.53|438
1730991520000|2024-11-07 14:58:40|5958.78|5958.28|5958.03|5957.53|5958.78|5958.28|5958.03|5957.53|259
1730991530000|2024-11-07 14:58:50|5958.15|5957.65|5958.53|5958.03|5958.53|5958.03|5958.03|5957.53|261
1730991540000|2024-11-07 14:59:00|5958.65|5958.15|5958.65|5958.15|5958.78|5958.28|5958.53|5958.03|378
1730991550000|2024-11-07 14:59:10|5958.53|5958.03|5958.78|5958.28|5958.78|5958.28|5958.53|5958.03|478
1730991560000|2024-11-07 14:59:20|5958.9|5958.4|5958.53|5958.03|5958.9|5958.4|5958.53|5958.03|400
1730991570000|2024-11-07 14:59:30|5958.28|5957.78|5958.28|5957.78|5958.53|5958.03|5958.28|5957.78|200
1730991580000|2024-11-07 14:59:40|5958.53|5958.03|5958.4|5957.9|5958.53|5958.03|5958.28|5957.78|293
1730991590000|2024-11-07 14:59:50|5958.28|5957.78|5958.28|5957.78|5958.53|5958.03|5957.78|5957.28|528
1730991600000|2024-11-07 15:00:00|5958.53|5958.03|5958.53|5958.03|5959.03|5958.53|5958.4|5957.9|909
1730991610000|2024-11-07 15:00:10|5958.28|5957.78|5958.28|5957.78|5958.78|5958.28|5957.9|5957.4|586
1730991620000|2024-11-07 15:00:20|5958.03|5957.53|5958.28|5957.78|5958.28|5957.78|5957.78|5957.28|521
1730991630000|2024-11-07 15:00:30|5958.53|5958.03|5958.03|5957.53|5958.53|5958.03|5958.03|5957.53|289
1730991640000|2024-11-07 15:00:40|5958.28|5957.78|5958.53|5958.03|5958.78|5958.28|5957.78|5957.28|569
1730991650000|2024-11-07 15:00:50|5958.65|5958.15|5958.78|5958.28|5959.03|5958.53|5958.53|5958.03|302
1730991660000|2024-11-07 15:01:00|5958.9|5958.4|5958.9|5958.4|5959.03|5958.53|5958.53|5958.03|499
1730991670000|2024-11-07 15:01:10|5959.03|5958.53|5958.53|5958.03|5959.03|5958.53|5958.28|5957.78|400
1730991680000|2024-11-07 15:01:20|5958.78|5958.28|5959.03|5958.53|5959.03|5958.53|5958.53|5958.03|289
1730991690000|2024-11-07 15:01:30|5959.15|5958.65|5958.78|5958.28|5959.15|5958.65|5958.53|5958.03|702
1730991700000|2024-11-07 15:01:40|5958.53|5958.03|5959.53|5959.03|5959.53|5959.03|5958.53|5958.03|961
1730991710000|2024-11-07 15:01:50|5959.78|5959.28|5960.03|5959.53|5960.03|5959.53|5959.78|5959.28|1356
1730991720000|2024-11-07 15:02:00|5959.78|5959.28|5959.78|5959.28|5960.03|5959.53|5959.53|5959.03|483
1730991730000|2024-11-07 15:02:10|5959.53|5959.03|5959.78|5959.28|5959.78|5959.28|5959.53|5959.03|339
1730991740000|2024-11-07 15:02:20|5959.53|5959.03|5959.03|5958.53|5959.65|5959.15|5959.03|5958.53|293
1730991750000|2024-11-07 15:02:30|5959.15|5958.65|5959.53|5959.03|5959.53|5959.03|5959.03|5958.53|388
1730991760000|2024-11-07 15:02:40|5959.4|5958.9|5958.78|5958.28|5959.53|5959.03|5958.78|5958.28|494
1730991770000|2024-11-07 15:02:50|5959.03|5958.53|5958.28|5957.78|5959.03|5958.53|5958.03|5957.53|524
1730991780000|2024-11-07 15:03:00|5958.53|5958.03|5957.03|5956.53|5958.53|5958.03|5957.03|5956.53|951
1730991790000|2024-11-07 15:03:10|5956.9|5956.4|5957.03|5956.53|5957.53|5957.03|5956.78|5956.28|801
1730991800000|2024-11-07 15:03:20|5957.15|5956.65|5957.53|5957.03|5957.65|5957.15|5956.78|5956.28|609
1730991810000|2024-11-07 15:03:30|5957.28|5956.78|5958.78|5958.28|5958.78|5958.28|5957.28|5956.78|531
1730991820000|2024-11-07 15:03:40|5958.9|5958.4|5958.53|5958.03|5959.03|5958.53|5958.28|5957.78|682
1730991830000|2024-11-07 15:03:50|5958.78|5958.28|5958.78|5958.28|5958.78|5958.28|5958.53|5958.03|283
1730991840000|2024-11-07 15:04:00|5959.03|5958.53|5959.03|5958.53|5959.28|5958.78|5958.78|5958.28|730
1730991850000|2024-11-07 15:04:10|5959.15|5958.65|5959.03|5958.53|5959.28|5958.78|5958.78|5958.28|397
1730991860000|2024-11-07 15:04:20|5958.78|5958.28|5959.03|5958.53|5959.28|5958.78|5958.78|5958.28|269
1730991870000|2024-11-07 15:04:30|5959.15|5958.65|5958.53|5958.03|5959.15|5958.65|5958.28|5957.78|462
1730991880000|2024-11-07 15:04:40|5958.28|5957.78|5958.53|5958.03|5958.53|5958.03|5958.03|5957.53|364
1730991890000|2024-11-07 15:04:50|5958.78|5958.28|5958.28|5957.78|5958.78|5958.28|5958.03|5957.53|304
1730991900000|2024-11-07 15:05:00|5958.15|5957.65|5958.78|5958.28|5958.78|5958.28|5958.03|5957.53|371
1730991910000|2024-11-07 15:05:10|5958.53|5958.03|5958.78|5958.28|5959.03|5958.53|5958.53|5958.03|242
1730991920000|2024-11-07 15:05:20|5958.9|5958.4|5959.28|5958.78|5959.28|5958.78|5958.78|5958.28|272
1730991930000|2024-11-07 15:05:30|5959.4|5958.9|5959.78|5959.28|5960.03|5959.53|5959.4|5958.9|678
1730991940000|2024-11-07 15:05:40|5959.9|5959.4|5960.28|5959.78|5960.28|5959.78|5959.78|5959.28|939
1730991950000|2024-11-07 15:05:50|5960.53|5960.03|5960.53|5960.03|5960.78|5960.28|5960.28|5959.78|904
1730991960000|2024-11-07 15:06:00|5960.28|5959.78|5960.28|5959.78|5960.28|5959.78|5960.03|5959.53|511
1730991970000|2024-11-07 15:06:10|5960.53|5960.03|5960.28|5959.78|5960.53|5960.03|5960.03|5959.53|401
1730991980000|2024-11-07 15:06:20|5960.4|5959.9|5960.78|5960.28|5961.03|5960.53|5960.4|5959.9|771
1730991990000|2024-11-07 15:06:30|5960.65|5960.15|5960.78|5960.28|5961.03|5960.53|5960.53|5960.03|499
1730992000000|2024-11-07 15:06:40|5961.03|5960.53|5960.78|5960.28|5961.28|5960.78|5960.53|5960.03|703
1730992010000|2024-11-07 15:06:50|5960.9|5960.4|5961.03|5960.53|5961.03|5960.53|5960.78|5960.28|140
1730992020000|2024-11-07 15:07:00|5960.78|5960.28|5960.03|5959.53|5960.78|5960.28|5960.03|5959.53|375
1730992030000|2024-11-07 15:07:10|5959.78|5959.28|5959.78|5959.28|5960.03|5959.53|5959.78|5959.28|513
1730992040000|2024-11-07 15:07:20|5960.03|5959.53|5959.28|5958.78|5960.03|5959.53|5959.03|5958.53|702
1730992050000|2024-11-07 15:07:30|5959.03|5958.53|5959.53|5959.03|5959.78|5959.28|5959.03|5958.53|316
1730992060000|2024-11-07 15:07:40|5959.78|5959.28|5959.78|5959.28|5960.03|5959.53|5959.78|5959.28|253
1730992070000|2024-11-07 15:07:50|5960.03|5959.53|5959.03|5958.53|5960.03|5959.53|5959.03|5958.53|356
1730992080000|2024-11-07 15:08:00|5958.78|5958.28|5958.03|5957.53|5959.03|5958.53|5958.03|5957.53|607
1730992090000|2024-11-07 15:08:10|5958.28|5957.78|5956.78|5956.28|5958.4|5957.9|5956.53|5956.03|1403
1730992100000|2024-11-07 15:08:20|5956.53|5956.03|5957.03|5956.53|5957.28|5956.78|5956.53|5956.03|657
1730992110000|2024-11-07 15:08:30|5957.28|5956.78|5958.28|5957.78|5958.53|5958.03|5957.28|5956.78|1018
1730992120000|2024-11-07 15:08:40|5958.03|5957.53|5958.03|5957.53|5958.53|5958.03|5958.03|5957.53|541
1730992130000|2024-11-07 15:08:50|5958.15|5957.65|5958.03|5957.53|5958.28|5957.78|5957.78|5957.28|408
1730992140000|2024-11-07 15:09:00|5958.28|5957.78|5957.78|5957.28|5958.78|5958.28|5957.78|5957.28|650
1730992150000|2024-11-07 15:09:10|5958.03|5957.53|5959.28|5958.78|5959.28|5958.78|5957.78|5957.28|458
1730992160000|2024-11-07 15:09:20|5959.53|5959.03|5959.78|5959.28|5959.78|5959.28|5959.4|5958.9|254
1730992170000|2024-11-07 15:09:30|5959.65|5959.15|5959.65|5959.15|5959.78|5959.28|5959.53|5959.03|511
1730992180000|2024-11-07 15:09:40|5959.78|5959.28|5960.03|5959.53|5960.15|5959.65|5959.78|5959.28|313
1730992190000|2024-11-07 15:09:50|5959.78|5959.28|5960.28|5959.78|5960.28|5959.78|5959.78|5959.28|645
1730992200000|2024-11-07 15:10:00|5960.53|5960.03|5959.78|5959.28|5960.53|5960.03|5959.78|5959.28|697
1730992210000|2024-11-07 15:10:10|5959.53|5959.03|5960.03|5959.53|5960.03|5959.53|5959.53|5959.03|355
1730992220000|2024-11-07 15:10:20|5959.78|5959.28|5959.78|5959.28|5960.03|5959.53|5959.65|5959.15|312
1730992230000|2024-11-07 15:10:30|5959.9|5959.4|5960.53|5960.03|5960.53|5960.03|5959.78|5959.28|480
1730992240000|2024-11-07 15:10:40|5960.78|5960.28|5960.78|5960.28|5961.28|5960.78|5960.78|5960.28|537
1730992250000|2024-11-07 15:10:50|5960.65|5960.15|5960.78|5960.28|5961.03|5960.53|5960.65|5960.15|181
1730992260000|2024-11-07 15:11:00|5960.53|5960.03|5960.78|5960.28|5960.78|5960.28|5960.53|5960.03|264
1730992270000|2024-11-07 15:11:10|5961.03|5960.53|5960.78|5960.28|5961.28|5960.78|5960.78|5960.28|282
1730992280000|2024-11-07 15:11:20|5961.03|5960.53|5960.53|5960.03|5961.03|5960.53|5960.53|5960.03|222
1730992290000|2024-11-07 15:11:30|5960.65|5960.15|5961.03|5960.53|5961.15|5960.65|5960.65|5960.15|171
1730992300000|2024-11-07 15:11:40|5961.15|5960.65|5961.03|5960.53|5961.15|5960.65|5960.78|5960.28|206
1730992310000|2024-11-07 15:11:50|5960.9|5960.4|5960.53|5960.03|5961.03|5960.53|5960.53|5960.03|136
1730992320000|2024-11-07 15:12:00|5960.78|5960.28|5960.78|5960.28|5960.78|5960.28|5960.53|5960.03|376
1730992330000|2024-11-07 15:12:10|5961.03|5960.53|5961.28|5960.78|5961.53|5961.03|5961.03|5960.53|718
1730992340000|2024-11-07 15:12:20|5961.53|5961.03|5961.03|5960.53|5961.53|5961.03|5961.03|5960.53|286
1730992350000|2024-11-07 15:12:30|5960.9|5960.4|5960.78|5960.28|5961.03|5960.53|5960.53|5960.03|218
1730992360000|2024-11-07 15:12:40|5960.53|5960.03|5961.03|5960.53|5961.03|5960.53|5960.53|5960.03|217
1730992370000|2024-11-07 15:12:50|5961.28|5960.78|5961.28|5960.78|5961.4|5960.9|5961.03|5960.53|382
1730992380000|2024-11-07 15:13:00|5961.03|5960.53|5961.03|5960.53|5961.53|5961.03|5960.78|5960.28|366
1730992390000|2024-11-07 15:13:10|5961.15|5960.65|5961.28|5960.78|5961.28|5960.78|5960.78|5960.28|308
1730992400000|2024-11-07 15:13:20|5961.53|5961.03|5961.28|5960.78|5961.53|5961.03|5961.03|5960.53|318
1730992410000|2024-11-07 15:13:30|5961.4|5960.9|5960.78|5960.28|5961.53|5961.03|5960.78|5960.28|475
1730992420000|2024-11-07 15:13:40|5961.03|5960.53|5960.53|5960.03|5961.03|5960.53|5960.53|5960.03|465
1730992430000|2024-11-07 15:13:50|5960.28|5959.78|5960.53|5960.03|5960.78|5960.28|5960.28|5959.78|369
1730992440000|2024-11-07 15:14:00|5960.28|5959.78|5960.03|5959.53|5960.28|5959.78|5959.78|5959.28|729
1730992450000|2024-11-07 15:14:10|5960.28|5959.78|5960.53|5960.03|5960.53|5960.03|5960.03|5959.53|393
1730992460000|2024-11-07 15:14:20|5960.78|5960.28|5961.03|5960.53|5961.53|5961.03|5960.65|5960.15|589
1730992470000|2024-11-07 15:14:30|5960.9|5960.4|5961.03|5960.53|5961.03|5960.53|5960.78|5960.28|402
1730992480000|2024-11-07 15:14:40|5961.28|5960.78|5961.03|5960.53|5961.28|5960.78|5961.03|5960.53|344
1730992490000|2024-11-07 15:14:50|5961.28|5960.78|5960.28|5959.78|5961.28|5960.78|5960.28|5959.78|823
1730992500000|2024-11-07 15:15:00|5960.4|5959.9|5960.78|5960.28|5960.78|5960.28|5960.28|5959.78|495
1730992510000|2024-11-07 15:15:10|5960.53|5960.03|5960.28|5959.78|5960.78|5960.28|5960.28|5959.78|252
1730992520000|2024-11-07 15:15:20|5960.53|5960.03|5960.78|5960.28|5960.78|5960.28|5960.53|5960.03|276
1730992530000|2024-11-07 15:15:30|5960.9|5960.4|5960.53|5960.03|5961.03|5960.53|5960.53|5960.03|378
1730992540000|2024-11-07 15:15:40|5960.78|5960.28|5960.53|5960.03|5960.78|5960.28|5960.53|5960.03|299
1730992550000|2024-11-07 15:15:50|5960.28|5959.78|5960.03|5959.53|5960.53|5960.03|5959.78|5959.28|958
1730992560000|2024-11-07 15:16:00|5959.78|5959.28|5958.78|5958.28|5959.78|5959.28|5958.78|5958.28|1010
1730992570000|2024-11-07 15:16:10|5959.03|5958.53|5958.53|5958.03|5959.53|5959.03|5958.53|5958.03|645
1730992580000|2024-11-07 15:16:20|5958.28|5957.78|5958.03|5957.53|5958.78|5958.28|5958.03|5957.53|815
1730992590000|2024-11-07 15:16:30|5957.78|5957.28|5958.28|5957.78|5958.28|5957.78|5957.28|5956.78|614
1730992600000|2024-11-07 15:16:40|5958.53|5958.03|5957.78|5957.28|5958.53|5958.03|5957.53|5957.03|571
1730992610000|2024-11-07 15:16:50|5958.03|5957.53|5957.53|5957.03|5958.28|5957.78|5957.28|5956.78|477
1730992620000|2024-11-07 15:17:00|5957.28|5956.78|5957.78|5957.28|5957.78|5957.28|5957.03|5956.53|726
1730992630000|2024-11-07 15:17:10|5958.03|5957.53|5957.03|5956.53|5958.03|5957.53|5956.78|5956.28|812
1730992640000|2024-11-07 15:17:20|5956.78|5956.28|5957.53|5957.03|5957.53|5957.03|5956.53|5956.03|788
1730992650000|2024-11-07 15:17:30|5958.03|5957.53|5957.53|5957.03|5958.03|5957.53|5957.53|5957.03|523
1730992660000|2024-11-07 15:17:40|5957.03|5956.53|5957.03|5956.53|5957.28|5956.78|5956.78|5956.28|411
1730992670000|2024-11-07 15:17:50|5957.15|5956.65|5957.53|5957.03|5957.53|5957.03|5956.78|5956.28|285
1730992680000|2024-11-07 15:18:00|5957.78|5957.28|5958.53|5958.03|5958.53|5958.03|5957.28|5956.78|646
1730992690000|2024-11-07 15:18:10|5958.78|5958.28|5959.78|5959.28|5959.78|5959.28|5958.78|5958.28|884
1730992700000|2024-11-07 15:18:20|5959.53|5959.03|5959.78|5959.28|5960.28|5959.78|5959.53|5959.03|613
1730992710000|2024-11-07 15:18:30|5959.53|5959.03|5959.03|5958.53|5959.53|5959.03|5959.03|5958.53|351
1730992720000|2024-11-07 15:18:40|5959.28|5958.78|5959.78|5959.28|5959.78|5959.28|5959.03|5958.53|388
1730992730000|2024-11-07 15:18:50|5959.53|5959.03|5958.78|5958.28|5959.53|5959.03|5958.78|5958.28|421
1730992740000|2024-11-07 15:19:00|5958.9|5958.4|5958.28|5957.78|5959.03|5958.53|5958.28|5957.78|486
1730992750000|2024-11-07 15:19:10|5958.53|5958.03|5958.78|5958.28|5958.78|5958.28|5958.28|5957.78|345
1730992760000|2024-11-07 15:19:20|5959.03|5958.53|5958.78|5958.28|5959.28|5958.78|5958.53|5958.03|345
1730992770000|2024-11-07 15:19:30|5959.03|5958.53|5959.78|5959.28|5959.78|5959.28|5959.03|5958.53|468
1730992780000|2024-11-07 15:19:40|5959.65|5959.15|5959.78|5959.28|5959.78|5959.28|5959.53|5959.03|141
1730992790000|2024-11-07 15:19:50|5960.03|5959.53|5960.03|5959.53|5960.03|5959.53|5959.78|5959.28|544
1730992800000|2024-11-07 15:20:00|5960.28|5959.78|5960.28|5959.78|5960.28|5959.78|5960.03|5959.53|272
1730992810000|2024-11-07 15:20:10|5960.03|5959.53|5959.78|5959.28|5960.28|5959.78|5959.78|5959.28|424
1730992820000|2024-11-07 15:20:20|5959.53|5959.03|5958.53|5958.03|5959.53|5959.03|5958.53|5958.03|501
1730992830000|2024-11-07 15:20:30|5958.65|5958.15|5957.28|5956.78|5958.65|5958.15|5957.28|5956.78|508
1730992840000|2024-11-07 15:20:40|5957.53|5957.03|5958.03|5957.53|5958.28|5957.78|5957.53|5957.03|475
1730992850000|2024-11-07 15:20:50|5957.78|5957.28|5958.03|5957.53|5958.28|5957.78|5957.53|5957.03|357
1730992860000|2024-11-07 15:21:00|5958.28|5957.78|5958.78|5958.28|5958.78|5958.28|5957.78|5957.28|448
1730992870000|2024-11-07 15:21:10|5958.65|5958.15|5959.03|5958.53|5959.53|5959.03|5958.65|5958.15|319
1730992880000|2024-11-07 15:21:20|5959.28|5958.78|5959.28|5958.78|5959.4|5958.9|5959.03|5958.53|224
1730992890000|2024-11-07 15:21:30|5959.4|5958.9|5960.03|5959.53|5960.03|5959.53|5959.28|5958.78|262
1730992900000|2024-11-07 15:21:40|5959.78|5959.28|5960.03|5959.53|5960.03|5959.53|5959.28|5958.78|298
1730992910000|2024-11-07 15:21:50|5959.78|5959.28|5959.78|5959.28|5960.03|5959.53|5959.78|5959.28|98
1730992920000|2024-11-07 15:22:00|5960.03|5959.53|5959.78|5959.28|5960.03|5959.53|5959.03|5958.53|459
1730992930000|2024-11-07 15:22:10|5959.53|5959.03|5959.03|5958.53|5960.03|5959.53|5959.03|5958.53|382
1730992940000|2024-11-07 15:22:20|5959.15|5958.65|5959.03|5958.53|5959.28|5958.78|5959.03|5958.53|300
1730992950000|2024-11-07 15:22:30|5958.78|5958.28|5959.28|5958.78|5959.28|5958.78|5958.53|5958.03|452
1730992960000|2024-11-07 15:22:40|5959.53|5959.03|5959.53|5959.03|5959.53|5959.03|5959.28|5958.78|199
1730992970000|2024-11-07 15:22:50|5959.78|5959.28|5959.53|5959.03|5959.78|5959.28|5959.53|5959.03|180
1730992980000|2024-11-07 15:23:00|5959.78|5959.28|5960.28|5959.78|5960.28|5959.78|5959.78|5959.28|501
1730992990000|2024-11-07 15:23:10|5960.03|5959.53|5960.28|5959.78|5960.53|5960.03|5960.03|5959.53|355
1730993000000|2024-11-07 15:23:20|5960.03|5959.53|5960.03|5959.53|5960.28|5959.78|5960.03|5959.53|334
1730993010000|2024-11-07 15:23:30|5959.78|5959.28|5960.28|5959.78|5960.53|5960.03|5959.78|5959.28|287
1730993020000|2024-11-07 15:23:40|5960.53|5960.03|5960.28|5959.78|5960.53|5960.03|5960.28|5959.78|236
1730993030000|2024-11-07 15:23:50|5960.53|5960.03|5960.78|5960.28|5960.78|5960.28|5960.53|5960.03|189
1730993040000|2024-11-07 15:24:00|5960.53|5960.03|5960.53|5960.03|5960.53|5960.03|5960.03|5959.53|251
1730993050000|2024-11-07 15:24:10|5960.28|5959.78|5961.28|5960.78|5961.28|5960.78|5960.28|5959.78|646
1730993060000|2024-11-07 15:24:20|5961.53|5961.03|5961.78|5961.28|5961.78|5961.28|5961.28|5960.78|874
1730993070000|2024-11-07 15:24:30|5961.53|5961.03|5960.53|5960.03|5961.53|5961.03|5960.53|5960.03|549
1730993080000|2024-11-07 15:24:40|5960.78|5960.28|5961.03|5960.53|5961.28|5960.78|5960.78|5960.28|265
1730993090000|2024-11-07 15:24:50|5961.28|5960.78|5961.53|5961.03|5961.53|5961.03|5961.28|5960.78|148
1730993100000|2024-11-07 15:25:00|5961.78|5961.28|5962.03|5961.53|5962.03|5961.53|5961.78|5961.28|884
1730993110000|2024-11-07 15:25:10|5961.9|5961.4|5961.53|5961.03|5961.9|5961.4|5961.53|5961.03|740
1730993120000|2024-11-07 15:25:20|5961.4|5960.9|5961.78|5961.28|5961.78|5961.28|5961.28|5960.78|257
1730993130000|2024-11-07 15:25:30|5962.03|5961.53|5962.28|5961.78|5962.28|5961.78|5962.03|5961.53|908
1730993140000|2024-11-07 15:25:40|5962.03|5961.53|5962.03|5961.53|5962.28|5961.78|5962.03|5961.53|463
1730993150000|2024-11-07 15:25:50|5962.28|5961.78|5962.28|5961.78|5962.28|5961.78|5962.03|5961.53|276
1730993160000|2024-11-07 15:26:00|5962.03|5961.53|5962.03|5961.53|5962.03|5961.53|5961.78|5961.28|416
1730993170000|2024-11-07 15:26:10|5961.78|5961.28|5962.28|5961.78|5962.28|5961.78|5961.78|5961.28|493
1730993180000|2024-11-07 15:26:20|5962.78|5962.28|5961.78|5961.28|5962.78|5962.28|5961.78|5961.28|668
1730993190000|2024-11-07 15:26:30|5961.9|5961.4|5961.53|5961.03|5962.03|5961.53|5960.78|5960.28|1174
1730993200000|2024-11-07 15:26:40|5961.78|5961.28|5961.53|5961.03|5961.78|5961.28|5961.53|5961.03|319
1730993210000|2024-11-07 15:26:50|5961.4|5960.9|5962.03|5961.53|5962.03|5961.53|5961.4|5960.9|238
1730993220000|2024-11-07 15:27:00|5962.28|5961.78|5961.03|5960.53|5962.28|5961.78|5960.78|5960.28|524
1730993230000|2024-11-07 15:27:10|5960.78|5960.28|5960.03|5959.53|5961.03|5960.53|5960.03|5959.53|469
1730993240000|2024-11-07 15:27:20|5960.28|5959.78|5959.78|5959.28|5960.28|5959.78|5959.28|5958.78|649
1730993250000|2024-11-07 15:27:30|5959.53|5959.03|5959.03|5958.53|5959.78|5959.28|5959.03|5958.53|420
1730993260000|2024-11-07 15:27:40|5959.28|5958.78|5960.78|5960.28|5960.78|5960.28|5959.28|5958.78|630
1730993270000|2024-11-07 15:27:50|5961.03|5960.53|5961.03|5960.53|5961.03|5960.53|5961.03|5960.53|161
1730993280000|2024-11-07 15:28:00|5960.9|5960.4|5961.53|5961.03|5961.53|5961.03|5960.9|5960.4|474
1730993290000|2024-11-07 15:28:10|5961.78|5961.28|5961.53|5961.03|5962.03|5961.53|5961.53|5961.03|298
1730993300000|2024-11-07 15:28:20|5961.78|5961.28|5961.03|5960.53|5961.78|5961.28|5961.03|5960.53|285
1730993310000|2024-11-07 15:28:30|5961.15|5960.65|5961.28|5960.78|5961.28|5960.78|5961.03|5960.53|224
1730993320000|2024-11-07 15:28:40|5961.53|5961.03|5961.53|5961.03|5961.53|5961.03|5961.53|5961.03|153
1730993330000|2024-11-07 15:28:50|5961.4|5960.9|5961.28|5960.78|5961.53|5961.03|5961.15|5960.65|147
1730993340000|2024-11-07 15:29:00|5961.53|5961.03|5961.28|5960.78|5961.53|5961.03|5960.78|5960.28|411
1730993350000|2024-11-07 15:29:10|5961.03|5960.53|5961.03|5960.53|5961.28|5960.78|5961.03|5960.53|190
1730993360000|2024-11-07 15:29:20|5961.15|5960.65|5961.15|5960.65|5961.28|5960.78|5960.78|5960.28|297
1730993370000|2024-11-07 15:29:30|5961.03|5960.53|5960.53|5960.03|5961.28|5960.78|5960.53|5960.03|212
1730993380000|2024-11-07 15:29:40|5960.4|5959.9|5960.78|5960.28|5961.03|5960.53|5960.4|5959.9|288
1730993390000|2024-11-07 15:29:50|5961.03|5960.53|5961.15|5960.65|5961.28|5960.78|5960.78|5960.28|375
1730993400000|2024-11-07 15:30:00|5961.28|5960.78|5961.78|5961.28|5961.78|5961.28|5961.15|5960.65|569
1730993410000|2024-11-07 15:30:10|5962.03|5961.53|5962.03|5961.53|5962.03|5961.53|5961.78|5961.28|232
1730993420000|2024-11-07 15:30:20|5962.28|5961.78|5962.03|5961.53|5962.28|5961.78|5962.03|5961.53|241
1730993430000|2024-11-07 15:30:30|5962.15|5961.65|5962.03|5961.53|5962.28|5961.78|5962.03|5961.53|490
1730993440000|2024-11-07 15:30:40|5962.28|5961.78|5962.03|5961.53|5962.28|5961.78|5961.53|5961.03|556
1730993450000|2024-11-07 15:30:50|5961.78|5961.28|5961.78|5961.28|5961.78|5961.28|5961.78|5961.28|201
1730993460000|2024-11-07 15:31:00|5962.03|5961.53|5961.53|5961.03|5962.28|5961.78|5961.53|5961.03|1043
1730993470000|2024-11-07 15:31:10|5961.78|5961.28|5962.03|5961.53|5962.03|5961.53|5961.53|5961.03|487
1730993480000|2024-11-07 15:31:20|5962.78|5962.28|5963.03|5962.53|5963.03|5962.53|5962.78|5962.28|1318
1730993490000|2024-11-07 15:31:30|5963.15|5962.65|5962.53|5962.03|5963.53|5963.03|5962.53|5962.03|1193
1730993500000|2024-11-07 15:31:40|5962.78|5962.28|5962.28|5961.78|5963.03|5962.53|5962.28|5961.78|818
1730993510000|2024-11-07 15:31:50|5962.4|5961.9|5962.53|5962.03|5962.53|5962.03|5962.28|5961.78|475
1730993520000|2024-11-07 15:32:00|5962.78|5962.28|5961.53|5961.03|5962.78|5962.28|5961.28|5960.78|383
1730993530000|2024-11-07 15:32:10|5961.28|5960.78|5962.28|5961.78|5962.28|5961.78|5961.03|5960.53|533
1730993540000|2024-11-07 15:32:20|5962.03|5961.53|5962.28|5961.78|5962.28|5961.78|5962.03|5961.53|592
1730993550000|2024-11-07 15:32:30|5962.15|5961.65|5961.78|5961.28|5962.28|5961.78|5961.28|5960.78|352
1730993560000|2024-11-07 15:32:40|5961.53|5961.03|5961.78|5961.28|5961.78|5961.28|5961.53|5961.03|145
1730993570000|2024-11-07 15:32:50|5961.53|5961.03|5961.78|5961.28|5961.78|5961.28|5961.28|5960.78|240
1730993580000|2024-11-07 15:33:00|5961.53|5961.03|5961.28|5960.78|5961.53|5961.03|5961.03|5960.53|625
1730993590000|2024-11-07 15:33:10|5961.03|5960.53|5960.78|5960.28|5961.28|5960.78|5960.78|5960.28|555
1730993600000|2024-11-07 15:33:20|5961.03|5960.53|5960.53|5960.03|5961.03|5960.53|5960.28|5959.78|488
1730993610000|2024-11-07 15:33:30|5960.4|5959.9|5960.53|5960.03|5960.78|5960.28|5960.28|5959.78|314
1730993620000|2024-11-07 15:33:40|5960.28|5959.78|5960.53|5960.03|5961.03|5960.53|5960.28|5959.78|280
1730993630000|2024-11-07 15:33:50|5960.78|5960.28|5959.78|5959.28|5960.78|5960.28|5959.53|5959.03|464
1730993640000|2024-11-07 15:34:00|5959.53|5959.03|5960.03|5959.53|5960.78|5960.28|5959.53|5959.03|550
1730993650000|2024-11-07 15:34:10|5960.15|5959.65|5959.78|5959.28|5960.78|5960.28|5959.78|5959.28|444
1730993660000|2024-11-07 15:34:20|5959.53|5959.03|5959.78|5959.28|5959.78|5959.28|5959.53|5959.03|293
1730993670000|2024-11-07 15:34:30|5960.03|5959.53|5961.03|5960.53|5961.03|5960.53|5960.03|5959.53|251
1730993680000|2024-11-07 15:34:40|5961.28|5960.78|5961.28|5960.78|5961.53|5961.03|5961.03|5960.53|344
1730993690000|2024-11-07 15:34:50|5961.03|5960.53|5961.28|5960.78|5961.28|5960.78|5960.78|5960.28|299
1730993700000|2024-11-07 15:35:00|5961.53|5961.03|5961.28|5960.78|5961.78|5961.28|5961.03|5960.53|450
1730993710000|2024-11-07 15:35:10|5961.03|5960.53|5961.53|5961.03|5961.53|5961.03|5961.03|5960.53|195
1730993720000|2024-11-07 15:35:20|5961.4|5960.9|5961.28|5960.78|5961.53|5961.03|5961.03|5960.53|223
1730993730000|2024-11-07 15:35:30|5961.15|5960.65|5960.78|5960.28|5961.15|5960.65|5960.78|5960.28|268
1730993740000|2024-11-07 15:35:40|5960.53|5960.03|5961.53|5961.03|5961.53|5961.03|5960.53|5960.03|237
1730993750000|2024-11-07 15:35:50|5961.28|5960.78|5961.78|5961.28|5961.78|5961.28|5961.28|5960.78|549
1730993760000|2024-11-07 15:36:00|5961.53|5961.03|5962.53|5962.03|5962.53|5962.03|5961.53|5961.03|874
1730993770000|2024-11-07 15:36:10|5962.78|5962.28|5962.78|5962.28|5963.03|5962.53|5962.53|5962.03|325
1730993780000|2024-11-07 15:36:20|5962.9|5962.4|5963.53|5963.03|5963.78|5963.28|5962.9|5962.4|836
1730993790000|2024-11-07 15:36:30|5963.78|5963.28|5964.03|5963.53|5964.03|5963.53|5963.78|5963.28|892
1730993800000|2024-11-07 15:36:40|5963.78|5963.28|5963.53|5963.03|5963.78|5963.28|5963.28|5962.78|470
1730993810000|2024-11-07 15:36:50|5963.78|5963.28|5963.78|5963.28|5963.78|5963.28|5963.53|5963.03|145
1730993820000|2024-11-07 15:37:00|5963.53|5963.03|5963.03|5962.53|5963.53|5963.03|5963.03|5962.53|466
1730993830000|2024-11-07 15:37:10|5962.78|5962.28|5963.28|5962.78|5963.28|5962.78|5962.78|5962.28|345
1730993840000|2024-11-07 15:37:20|5963.53|5963.03|5963.53|5963.03|5963.65|5963.15|5963.28|5962.78|251
1730993850000|2024-11-07 15:37:30|5963.78|5963.28|5963.53|5963.03|5963.78|5963.28|5963.28|5962.78|212
1730993860000|2024-11-07 15:37:40|5963.78|5963.28|5963.78|5963.28|5963.78|5963.28|5963.65|5963.15|213
1730993870000|2024-11-07 15:37:50|||||||||112
1730993880000|2024-11-07 15:38:00|5963.65|5963.15|5963.78|5963.28|5963.78|5963.28|5963.53|5963.03|384
1730993890000|2024-11-07 15:38:10|5963.65|5963.15|5963.78|5963.28|5963.78|5963.28|5963.65|5963.15|352
1730993900000|2024-11-07 15:38:20|5963.53|5963.03|5963.53|5963.03|5963.78|5963.28|5963.28|5962.78|539
1730993910000|2024-11-07 15:38:30|5963.78|5963.28|5963.78|5963.28|5963.78|5963.28|5963.53|5963.03|158
1730993920000|2024-11-07 15:38:40|5963.53|5963.03|5963.53|5963.03|5963.78|5963.28|5963.53|5963.03|303
1730993930000|2024-11-07 15:38:50|5963.78|5963.28|5963.53|5963.03|5963.78|5963.28|5963.53|5963.03|520
1730993940000|2024-11-07 15:39:00|5963.28|5962.78|5963.03|5962.53|5963.4|5962.9|5962.78|5962.28|507
1730993950000|2024-11-07 15:39:10|5962.78|5962.28|5962.03|5961.53|5962.78|5962.28|5961.78|5961.28|675
1730993960000|2024-11-07 15:39:20|5961.9|5961.4|5962.28|5961.78|5962.53|5962.03|5961.28|5960.78|656
1730993970000|2024-11-07 15:39:30|5962.03|5961.53|5961.53|5961.03|5962.03|5961.53|5961.53|5961.03|534
1730993980000|2024-11-07 15:39:40|5961.78|5961.28|5961.78|5961.28|5961.78|5961.28|5961.03|5960.53|265
1730993990000|2024-11-07 15:39:50|5962.03|5961.53|5962.03|5961.53|5962.28|5961.78|5961.78|5961.28|281
1730994000000|2024-11-07 15:40:00|5962.28|5961.78|5961.78|5961.28|5962.53|5962.03|5961.78|5961.28|397
1730994010000|2024-11-07 15:40:10|5961.53|5961.03|5962.78|5962.28|5962.78|5962.28|5961.53|5961.03|259
1730994020000|2024-11-07 15:40:20|5962.53|5962.03|5962.78|5962.28|5963.03|5962.53|5962.53|5962.03|190
1730994030000|2024-11-07 15:40:30|5962.53|5962.03|5963.03|5962.53|5963.03|5962.53|5962.53|5962.03|242
1730994040000|2024-11-07 15:40:40|5962.9|5962.4|5963.53|5963.03|5963.53|5963.03|5962.78|5962.28|306
1730994050000|2024-11-07 15:40:50|5963.78|5963.28|5963.53|5963.03|5963.78|5963.28|5963.4|5962.9|389
1730994060000|2024-11-07 15:41:00|5963.4|5962.9|5963.03|5962.53|5963.53|5963.03|5962.78|5962.28|420
1730994070000|2024-11-07 15:41:10|5962.78|5962.28|5962.78|5962.28|5963.03|5962.53|5962.78|5962.28|187
1730994080000|2024-11-07 15:41:20|5963.03|5962.53|5963.03|5962.53|5963.03|5962.53|5962.78|5962.28|303
1730994090000|2024-11-07 15:41:30|5963.28|5962.78|5963.03|5962.53|5963.28|5962.78|5962.9|5962.4|263
1730994100000|2024-11-07 15:41:40|5962.78|5962.28|5962.78|5962.28|5963.03|5962.53|5962.78|5962.28|155
1730994110000|2024-11-07 15:41:50|5963.03|5962.53|5963.53|5963.03|5963.53|5963.03|5962.78|5962.28|293
1730994120000|2024-11-07 15:42:00|5963.65|5963.15|5963.78|5963.28|5964.03|5963.53|5963.53|5963.03|504
1730994130000|2024-11-07 15:42:10|5963.9|5963.4|5964.28|5963.78|5964.53|5964.03|5963.78|5963.28|854
1730994140000|2024-11-07 15:42:20|5964.03|5963.53|5964.53|5964.03|5964.53|5964.03|5964.03|5963.53|290
1730994150000|2024-11-07 15:42:30|5964.28|5963.78|5964.28|5963.78|5964.53|5964.03|5964.28|5963.78|279
1730994160000|2024-11-07 15:42:40|5964.15|5963.65|5964.03|5963.53|5964.28|5963.78|5964.03|5963.53|159
1730994170000|2024-11-07 15:42:50|5963.78|5963.28|5963.53|5963.03|5964.03|5963.53|5963.53|5963.03|341
1730994180000|2024-11-07 15:43:00|5963.78|5963.28|5963.03|5962.53|5963.78|5963.28|5963.03|5962.53|352
1730994190000|2024-11-07 15:43:10|5963.28|5962.78|5962.28|5961.78|5963.28|5962.78|5962.28|5961.78|428
1730994200000|2024-11-07 15:43:20|5962.53|5962.03|5963.03|5962.53|5963.03|5962.53|5962.53|5962.03|357
1730994210000|2024-11-07 15:43:30|5963.28|5962.78|5963.28|5962.78|5963.28|5962.78|5963.03|5962.53|196
1730994220000|2024-11-07 15:43:40|5963.4|5962.9|5963.03|5962.53|5963.53|5963.03|5963.03|5962.53|378
1730994230000|2024-11-07 15:43:50|5963.28|5962.78|5963.53|5963.03|5964.03|5963.53|5963.28|5962.78|243
1730994240000|2024-11-07 15:44:00|5963.65|5963.15|5963.78|5963.28|5963.78|5963.28|5963.28|5962.78|276
1730994250000|2024-11-07 15:44:10|5964.03|5963.53|5964.03|5963.53|5964.03|5963.53|5963.53|5963.03|285
1730994260000|2024-11-07 15:44:20|5964.15|5963.65|5964.28|5963.78|5964.28|5963.78|5964.03|5963.53|228
1730994270000|2024-11-07 15:44:30|5964.15|5963.65|5964.53|5964.03|5964.53|5964.03|5964.15|5963.65|375
1730994280000|2024-11-07 15:44:40|5964.28|5963.78|5964.28|5963.78|5964.53|5964.03|5964.28|5963.78|194
1730994290000|2024-11-07 15:44:50|5964.15|5963.65|5964.53|5964.03|5964.53|5964.03|5964.03|5963.53|306
1730994300000|2024-11-07 15:45:00|5964.28|5963.78|5964.65|5964.15|5964.78|5964.28|5964.28|5963.78|797
1730994310000|2024-11-07 15:45:10|5964.53|5964.03|5964.28|5963.78|5964.53|5964.03|5964.03|5963.53|309
1730994320000|2024-11-07 15:45:20|5964.53|5964.03|5964.53|5964.03|5964.53|5964.03|5964.53|5964.03|770
1730994330000|2024-11-07 15:45:30|5964.65|5964.15|5964.78|5964.28|5964.78|5964.28|5964.53|5964.03|326
1730994340000|2024-11-07 15:45:40|5964.53|5964.03|5964.78|5964.28|5964.78|5964.28|5964.53|5964.03|338
1730994350000|2024-11-07 15:45:50|5964.65|5964.15|5965.28|5964.78|5965.28|5964.78|5964.65|5964.15|946
1730994360000|2024-11-07 15:46:00|5965.53|5965.03|5965.53|5965.03|5965.78|5965.28|5965.28|5964.78|1123
1730994370000|2024-11-07 15:46:10|5965.78|5965.28|5965.03|5964.53|5965.78|5965.28|5965.03|5964.53|402
1730994380000|2024-11-07 15:46:20|5965.15|5964.65|5965.78|5965.28|5965.78|5965.28|5965.15|5964.65|254
1730994390000|2024-11-07 15:46:30|5965.53|5965.03|5965.15|5964.65|5965.53|5965.03|5965.15|5964.65|608
1730994400000|2024-11-07 15:46:40|5965.28|5964.78|5965.28|5964.78|5965.28|5964.78|5965.03|5964.53|510
1730994410000|2024-11-07 15:46:50|5965.15|5964.65|5965.28|5964.78|5965.28|5964.78|5964.78|5964.28|337
1730994420000|2024-11-07 15:47:00|5965.53|5965.03|5965.28|5964.78|5965.53|5965.03|5965.28|5964.78|230
1730994430000|2024-11-07 15:47:10|5965.53|5965.03|5965.53|5965.03|5965.53|5965.03|5965.28|5964.78|274
1730994440000|2024-11-07 15:47:20|5965.65|5965.15|5965.78|5965.28|5965.78|5965.28|5965.53|5965.03|250
1730994450000|2024-11-07 15:47:30|5965.53|5965.03|5967.28|5966.78|5967.28|5966.78|5965.53|5965.03|1107
1730994460000|2024-11-07 15:47:40|5967.53|5967.03|5966.78|5966.28|5967.53|5967.03|5966.78|5966.28|626
1730994470000|2024-11-07 15:47:50|5966.65|5966.15|5967.28|5966.78|5967.28|5966.78|5966.65|5966.15|296
1730994480000|2024-11-07 15:48:00|5967.53|5967.03|5967.53|5967.03|5967.78|5967.28|5967.28|5966.78|1265
1730994490000|2024-11-07 15:48:10|5967.28|5966.78|5967.03|5966.53|5967.28|5966.78|5966.53|5966.03|460
1730994500000|2024-11-07 15:48:20|5966.78|5966.28|5967.03|5966.53|5967.03|5966.53|5966.78|5966.28|289
1730994510000|2024-11-07 15:48:30|5967.28|5966.78|5966.78|5966.28|5967.28|5966.78|5966.78|5966.28|444
1730994520000|2024-11-07 15:48:40|5966.53|5966.03|5966.28|5965.78|5966.53|5966.03|5966.03|5965.53|346
1730994530000|2024-11-07 15:48:50|5966.53|5966.03|5967.03|5966.53|5967.03|5966.53|5966.53|5966.03|286
1730994540000|2024-11-07 15:49:00|5967.28|5966.78|5967.28|5966.78|5967.4|5966.9|5967.03|5966.53|360
1730994550000|2024-11-07 15:49:10|5967.53|5967.03|5967.28|5966.78|5967.53|5967.03|5967.28|5966.78|371
1730994560000|2024-11-07 15:49:20|5967.53|5967.03|5967.78|5967.28|5968.03|5967.53|5967.53|5967.03|458
1730994570000|2024-11-07 15:49:30|5967.9|5967.4|5968.28|5967.78|5968.28|5967.78|5967.9|5967.4|477
1730994580000|2024-11-07 15:49:40|5968.53|5968.03|5968.03|5967.53|5968.53|5968.03|5967.28|5966.78|904
1730994590000|2024-11-07 15:49:50|5967.9|5967.4|5967.78|5967.28|5968.28|5967.78|5967.78|5967.28|386
1730994600000|2024-11-07 15:50:00|5967.65|5967.15|5968.03|5967.53|5968.03|5967.53|5967.28|5966.78|385
1730994610000|2024-11-07 15:50:10|5967.9|5967.4|5968.28|5967.78|5968.28|5967.78|5967.78|5967.28|244
1730994620000|2024-11-07 15:50:20|5968.53|5968.03|5968.28|5967.78|5968.53|5968.03|5968.03|5967.53|474
1730994630000|2024-11-07 15:50:30|5968.03|5967.53|5968.28|5967.78|5968.28|5967.78|5968.03|5967.53|318
1730994640000|2024-11-07 15:50:40|5968.03|5967.53|5968.03|5967.53|5968.28|5967.78|5968.03|5967.53|327
1730994650000|2024-11-07 15:50:50|5967.78|5967.28|5967.28|5966.78|5968.03|5967.53|5967.28|5966.78|636
1730994660000|2024-11-07 15:51:00|5967.4|5966.9|5966.53|5966.03|5967.4|5966.9|5966.53|5966.03|425
1730994670000|2024-11-07 15:51:10|5966.28|5965.78|5966.28|5965.78|5966.78|5966.28|5966.28|5965.78|439
1730994680000|2024-11-07 15:51:20|5966.53|5966.03|5967.03|5966.53|5967.28|5966.78|5966.53|5966.03|619
1730994690000|2024-11-07 15:51:30|5966.78|5966.28|5966.53|5966.03|5967.03|5966.53|5965.78|5965.28|582
1730994700000|2024-11-07 15:51:40|5966.65|5966.15|5967.03|5966.53|5967.03|5966.53|5966.65|5966.15|224
1730994710000|2024-11-07 15:51:50|5966.78|5966.28|5966.28|5965.78|5967.03|5966.53|5966.28|5965.78|462
1730994720000|2024-11-07 15:52:00|5966.15|5965.65|5966.4|5965.9|5966.53|5966.03|5966.03|5965.53|517
1730994730000|2024-11-07 15:52:10|5966.28|5965.78|5966.53|5966.03|5966.78|5966.28|5966.28|5965.78|407
1730994740000|2024-11-07 15:52:20|5966.78|5966.28|5966.53|5966.03|5967.03|5966.53|5966.53|5966.03|316
1730994750000|2024-11-07 15:52:30|5966.65|5966.15|5966.4|5965.9|5966.78|5966.28|5966.28|5965.78|422
1730994760000|2024-11-07 15:52:40|5966.28|5965.78|5966.28|5965.78|5966.78|5966.28|5966.28|5965.78|474
1730994770000|2024-11-07 15:52:50|5966.53|5966.03|5966.78|5966.28|5967.03|5966.53|5966.53|5966.03|412
1730994780000|2024-11-07 15:53:00|5966.9|5966.4|5967.03|5966.53|5967.53|5967.03|5966.9|5966.4|418
1730994790000|2024-11-07 15:53:10|5966.78|5966.28|5967.03|5966.53|5967.03|5966.53|5966.53|5966.03|302
1730994800000|2024-11-07 15:53:20|5967.15|5966.65|5967.28|5966.78|5967.28|5966.78|5967.03|5966.53|206
1730994810000|2024-11-07 15:53:30|5967.53|5967.03|5967.53|5967.03|5967.78|5967.28|5967.03|5966.53|494
1730994820000|2024-11-07 15:53:40|5967.78|5967.28|5967.78|5967.28|5968.03|5967.53|5967.53|5967.03|330
1730994830000|2024-11-07 15:53:50|5968.03|5967.53|5967.78|5967.28|5968.03|5967.53|5967.65|5967.15|233
1730994840000|2024-11-07 15:54:00|5968.03|5967.53|5968.28|5967.78|5968.28|5967.78|5968.03|5967.53|373
1730994850000|2024-11-07 15:54:10|5968.03|5967.53|5967.78|5967.28|5968.28|5967.78|5967.78|5967.28|264
1730994860000|2024-11-07 15:54:20|5968.03|5967.53|5967.78|5967.28|5968.03|5967.53|5967.78|5967.28|135
1730994870000|2024-11-07 15:54:30|5968.03|5967.53|5967.03|5966.53|5968.03|5967.53|5967.03|5966.53|440
1730994880000|2024-11-07 15:54:40|5966.78|5966.28|5967.03|5966.53|5967.28|5966.78|5966.78|5966.28|523
1730994890000|2024-11-07 15:54:50|5966.78|5966.28|5966.53|5966.03|5966.78|5966.28|5966.28|5965.78|480
1730994900000|2024-11-07 15:55:00|5966.28|5965.78|5966.28|5965.78|5966.78|5966.28|5966.28|5965.78|300
1730994910000|2024-11-07 15:55:10|5966.03|5965.53|5966.03|5965.53|5966.03|5965.53|5966.03|5965.53|228
1730994920000|2024-11-07 15:55:20|5966.28|5965.78|5966.53|5966.03|5966.53|5966.03|5966.03|5965.53|227
1730994930000|2024-11-07 15:55:30|5966.4|5965.9|5966.53|5966.03|5966.65|5966.15|5966.28|5965.78|206
1730994940000|2024-11-07 15:55:40|5966.28|5965.78|5966.53|5966.03|5966.53|5966.03|5966.28|5965.78|249
1730994950000|2024-11-07 15:55:50|5966.4|5965.9|5966.53|5966.03|5966.53|5966.03|5966.03|5965.53|278
1730994960000|2024-11-07 15:56:00|5966.65|5966.15|5967.03|5966.53|5967.03|5966.53|5966.53|5966.03|261
1730994970000|2024-11-07 15:56:10|5966.78|5966.28|5966.78|5966.28|5966.78|5966.28|5966.78|5966.28|137
1730994980000|2024-11-07 15:56:20|5967.03|5966.53|5967.03|5966.53|5967.28|5966.78|5966.78|5966.28|258
1730994990000|2024-11-07 15:56:30|5967.28|5966.78|5966.78|5966.28|5967.28|5966.78|5966.78|5966.28|220
1730995000000|2024-11-07 15:56:40|5966.9|5966.4|5967.03|5966.53|5967.03|5966.53|5966.78|5966.28|173
1730995010000|2024-11-07 15:56:50|5966.9|5966.4|5967.03|5966.53|5967.03|5966.53|5966.78|5966.28|271
1730995020000|2024-11-07 15:57:00|5966.78|5966.28|5966.53|5966.03|5967.03|5966.53|5966.53|5966.03|213
1730995030000|2024-11-07 15:57:10|5966.78|5966.28|5966.53|5966.03|5966.78|5966.28|5966.28|5965.78|277
1730995040000|2024-11-07 15:57:20|5966.78|5966.28|5966.78|5966.28|5967.03|5966.53|5966.53|5966.03|327
1730995050000|2024-11-07 15:57:30|5967.03|5966.53|5967.53|5967.03|5967.53|5967.03|5967.03|5966.53|237
1730995060000|2024-11-07 15:57:40|5967.28|5966.78|5968.03|5967.53|5968.03|5967.53|5967.28|5966.78|301
1730995070000|2024-11-07 15:57:50|5967.78|5967.28|5968.03|5967.53|5968.03|5967.53|5967.78|5967.28|632
1730995080000|2024-11-07 15:58:00|5968.28|5967.78|5968.03|5967.53|5968.28|5967.78|5968.03|5967.53|312
1730995090000|2024-11-07 15:58:10|5967.78|5967.28|5967.28|5966.78|5968.03|5967.53|5967.03|5966.53|450
1730995100000|2024-11-07 15:58:20|5967.53|5967.03|5967.28|5966.78|5967.78|5967.28|5967.28|5966.78|480
1730995110000|2024-11-07 15:58:30|5967.03|5966.53|5966.78|5966.28|5967.03|5966.53|5966.53|5966.03|509
1730995120000|2024-11-07 15:58:40|5966.65|5966.15|5966.78|5966.28|5967.03|5966.53|5966.65|5966.15|350
1730995130000|2024-11-07 15:58:50|5966.53|5966.03|5966.28|5965.78|5966.53|5966.03|5965.78|5965.28|670
1730995140000|2024-11-07 15:59:00|5966.53|5966.03|5967.03|5966.53|5967.03|5966.53|5966.53|5966.03|462
1730995150000|2024-11-07 15:59:10|5967.28|5966.78|5967.28|5966.78|5967.28|5966.78|5967.03|5966.53|421
1730995160000|2024-11-07 15:59:20|5967.4|5966.9|5967.53|5967.03|5967.53|5967.03|5967.4|5966.9|151
1730995170000|2024-11-07 15:59:30|5967.28|5966.78|5966.9|5966.4|5967.28|5966.78|5966.78|5966.28|383
1730995180000|2024-11-07 15:59:40|5966.78|5966.28|5966.78|5966.28|5967.03|5966.53|5966.78|5966.28|171
1730995190000|2024-11-07 15:59:50|5966.53|5966.03|5967.03|5966.53|5967.03|5966.53|5966.53|5966.03|251
1730995200000|2024-11-07 16:00:00|5967.28|5966.78|5967.53|5967.03|5967.78|5967.28|5967.28|5966.78|864
1730995210000|2024-11-07 16:00:10|5967.65|5967.15|5967.78|5967.28|5967.78|5967.28|5967.53|5967.03|360
1730995220000|2024-11-07 16:00:20|5967.53|5967.03|5968.53|5968.03|5969.03|5968.53|5967.53|5967.03|1204
1730995230000|2024-11-07 16:00:30|5968.03|5967.53|5968.03|5967.53|5968.28|5967.78|5968.03|5967.53|225
1730995240000|2024-11-07 16:00:40|5968.15|5967.65|5968.03|5967.53|5968.28|5967.78|5968.03|5967.53|306
1730995250000|2024-11-07 16:00:50|5968.15|5967.65|5968.28|5967.78|5968.53|5968.03|5968.03|5967.53|403
1730995260000|2024-11-07 16:01:00|5968.03|5967.53|5968.28|5967.78|5968.28|5967.78|5967.78|5967.28|517
1730995270000|2024-11-07 16:01:10|5968.15|5967.65|5968.4|5967.9|5968.53|5968.03|5967.78|5967.28|531
1730995280000|2024-11-07 16:01:20|5968.53|5968.03|5968.28|5967.78|5968.53|5968.03|5968.28|5967.78|264
1730995290000|2024-11-07 16:01:30|5968.53|5968.03|5968.28|5967.78|5968.53|5968.03|5968.03|5967.53|173
1730995300000|2024-11-07 16:01:40|5968.03|5967.53|5967.53|5967.03|5968.03|5967.53|5967.28|5966.78|497
1730995310000|2024-11-07 16:01:50|5967.78|5967.28|5967.03|5966.53|5967.78|5967.28|5967.03|5966.53|379
1730995320000|2024-11-07 16:02:00|5966.78|5966.28|5966.53|5966.03|5966.78|5966.28|5966.28|5965.78|308
1730995330000|2024-11-07 16:02:10|5966.28|5965.78|5967.03|5966.53|5967.03|5966.53|5966.03|5965.53|436
1730995340000|2024-11-07 16:02:20|5966.78|5966.28|5966.78|5966.28|5967.28|5966.78|5966.65|5966.15|432
1730995350000|2024-11-07 16:02:30|5966.53|5966.03|5966.78|5966.28|5967.03|5966.53|5966.28|5965.78|251
1730995360000|2024-11-07 16:02:40|5966.53|5966.03|5966.53|5966.03|5966.65|5966.15|5966.53|5966.03|290
1730995370000|2024-11-07 16:02:50|5966.28|5965.78|5966.03|5965.53|5966.53|5966.03|5965.78|5965.28|529
1730995380000|2024-11-07 16:03:00|5965.78|5965.28|5965.28|5964.78|5966.03|5965.53|5965.03|5964.53|701
1730995390000|2024-11-07 16:03:10|5965.03|5964.53|5964.78|5964.28|5965.03|5964.53|5964.53|5964.03|580
1730995400000|2024-11-07 16:03:20|5964.65|5964.15|5965.78|5965.28|5965.78|5965.28|5964.53|5964.03|630
1730995410000|2024-11-07 16:03:30|5966.03|5965.53|5964.28|5963.78|5966.53|5966.03|5963.53|5963.03|3443
1730995420000|2024-11-07 16:03:40|5964.03|5963.53|5963.78|5963.28|5964.28|5963.78|5963.28|5962.78|1220
1730995430000|2024-11-07 16:03:50|5964.03|5963.53|5964.53|5964.03|5964.65|5964.15|5963.78|5963.28|514
1730995440000|2024-11-07 16:04:00|5964.65|5964.15|5964.78|5964.28|5964.78|5964.28|5964.03|5963.53|705
1730995450000|2024-11-07 16:04:10|5965.03|5964.53|5964.28|5963.78|5965.53|5965.03|5964.03|5963.53|457
1730995460000|2024-11-07 16:04:20|5964.03|5963.53|5964.28|5963.78|5964.53|5964.03|5963.78|5963.28|335
1730995470000|2024-11-07 16:04:30|5964.4|5963.9|5964.53|5964.03|5964.78|5964.28|5964.28|5963.78|419
1730995480000|2024-11-07 16:04:40|5964.78|5964.28|5964.53|5964.03|5964.78|5964.28|5964.28|5963.78|181
1730995490000|2024-11-07 16:04:50|5964.28|5963.78|5964.78|5964.28|5964.78|5964.28|5964.28|5963.78|300
1730995500000|2024-11-07 16:05:00|5964.53|5964.03|5964.03|5963.53|5964.53|5964.03|5964.03|5963.53|443
1730995510000|2024-11-07 16:05:10|5963.78|5963.28|5963.03|5962.53|5964.03|5963.53|5963.03|5962.53|824
1730995520000|2024-11-07 16:05:20|5963.28|5962.78|5962.78|5962.28|5963.53|5963.03|5962.78|5962.28|535
1730995530000|2024-11-07 16:05:30|5963.03|5962.53|5961.28|5960.78|5963.03|5962.53|5961.28|5960.78|1274
1730995540000|2024-11-07 16:05:40|5961.53|5961.03|5962.28|5961.78|5962.28|5961.78|5961.53|5961.03|455
1730995550000|2024-11-07 16:05:50|5962.03|5961.53|5961.53|5961.03|5962.03|5961.53|5961.28|5960.78|482
1730995560000|2024-11-07 16:06:00|5961.78|5961.28|5962.03|5961.53|5962.53|5962.03|5961.78|5961.28|593
1730995570000|2024-11-07 16:06:10|5962.28|5961.78|5961.53|5961.03|5962.28|5961.78|5961.53|5961.03|485
1730995580000|2024-11-07 16:06:20|5961.78|5961.28|5961.78|5961.28|5961.78|5961.28|5961.03|5960.53|466
1730995590000|2024-11-07 16:06:30|5962.03|5961.53|5961.53|5961.03|5962.03|5961.53|5961.15|5960.65|238
1730995600000|2024-11-07 16:06:40|5961.4|5960.9|5961.28|5960.78|5961.4|5960.9|5960.78|5960.28|533
1730995610000|2024-11-07 16:06:50|5961.53|5961.03|5962.53|5962.03|5962.53|5962.03|5961.53|5961.03|541
1730995620000|2024-11-07 16:07:00|5962.28|5961.78|5961.9|5961.4|5962.28|5961.78|5961.78|5961.28|364
1730995630000|2024-11-07 16:07:10|5962.03|5961.53|5962.78|5962.28|5962.78|5962.28|5961.53|5961.03|333
1730995640000|2024-11-07 16:07:20|5962.53|5962.03|5962.9|5962.4|5963.03|5962.53|5962.53|5962.03|408
1730995650000|2024-11-07 16:07:30|5962.78|5962.28|5962.53|5962.03|5963.03|5962.53|5962.53|5962.03|299
1730995660000|2024-11-07 16:07:40|5962.28|5961.78|5962.53|5962.03|5962.53|5962.03|5962.03|5961.53|314
1730995670000|2024-11-07 16:07:50|5962.65|5962.15|5963.03|5962.53|5963.28|5962.78|5962.53|5962.03|277
1730995680000|2024-11-07 16:08:00|5963.28|5962.78|5962.78|5962.28|5963.28|5962.78|5962.53|5962.03|387
1730995690000|2024-11-07 16:08:10|5963.03|5962.53|5963.03|5962.53|5963.28|5962.78|5962.78|5962.28|528
1730995700000|2024-11-07 16:08:20|5963.28|5962.78|5963.28|5962.78|5963.65|5963.15|5962.78|5962.28|572
1730995710000|2024-11-07 16:08:30|5963.53|5963.03|5963.28|5962.78|5963.78|5963.28|5963.28|5962.78|393
1730995720000|2024-11-07 16:08:40|5963.03|5962.53|5963.28|5962.78|5963.53|5963.03|5963.03|5962.53|240
1730995730000|2024-11-07 16:08:50|5963.03|5962.53|5963.28|5962.78|5963.53|5963.03|5963.03|5962.53|226
1730995740000|2024-11-07 16:09:00|5963.15|5962.65|5963.03|5962.53|5963.53|5963.03|5963.03|5962.53|310
1730995750000|2024-11-07 16:09:10|5962.9|5962.4|5962.78|5962.28|5963.28|5962.78|5962.78|5962.28|242
1730995760000|2024-11-07 16:09:20|5963.03|5962.53|5962.53|5962.03|5963.03|5962.53|5962.4|5961.9|301
1730995770000|2024-11-07 16:09:30|5962.28|5961.78|5962.28|5961.78|5962.78|5962.28|5962.15|5961.65|215
1730995780000|2024-11-07 16:09:40|5962.03|5961.53|5961.78|5961.28|5962.03|5961.53|5961.53|5961.03|420
1730995790000|2024-11-07 16:09:50|5962.03|5961.53|5961.78|5961.28|5962.03|5961.53|5961.78|5961.28|168
1730995800000|2024-11-07 16:10:00|5961.65|5961.15|5961.03|5960.53|5961.78|5961.28|5960.78|5960.28|492
1730995810000|2024-11-07 16:10:10|5960.78|5960.28|5961.03|5960.53|5961.28|5960.78|5960.65|5960.15|347
1730995820000|2024-11-07 16:10:20|5960.9|5960.4|5960.78|5960.28|5961.28|5960.78|5960.53|5960.03|420
1730995830000|2024-11-07 16:10:30|5960.53|5960.03|5960.28|5959.78|5960.53|5960.03|5960.03|5959.53|589
1730995840000|2024-11-07 16:10:40|5960.03|5959.53|5960.78|5960.28|5960.78|5960.28|5959.78|5959.28|684
1730995850000|2024-11-07 16:10:50|5960.53|5960.03|5961.53|5961.03|5961.53|5961.03|5960.53|5960.03|372
1730995860000|2024-11-07 16:11:00|5961.78|5961.28|5962.15|5961.65|5962.15|5961.65|5961.53|5961.03|486
1730995870000|2024-11-07 16:11:10|5962.28|5961.78|5962.78|5962.28|5963.03|5962.53|5962.28|5961.78|366
1730995880000|2024-11-07 16:11:20|5962.9|5962.4|5963.28|5962.78|5963.53|5963.03|5962.9|5962.4|338
1730995890000|2024-11-07 16:11:30|5963.4|5962.9|5963.03|5962.53|5963.53|5963.03|5963.03|5962.53|440
1730995900000|2024-11-07 16:11:40|5962.78|5962.28|5962.78|5962.28|5962.78|5962.28|5962.53|5962.03|236
1730995910000|2024-11-07 16:11:50|5963.03|5962.53|5962.78|5962.28|5963.03|5962.53|5962.78|5962.28|219
1730995920000|2024-11-07 16:12:00|5963.03|5962.53|5962.78|5962.28|5963.03|5962.53|5962.28|5961.78|265
1730995930000|2024-11-07 16:12:10|5962.53|5962.03|5962.78|5962.28|5962.78|5962.28|5962.53|5962.03|210
1730995940000|2024-11-07 16:12:20|5962.65|5962.15|5962.53|5962.03|5963.03|5962.53|5962.53|5962.03|196
1730995950000|2024-11-07 16:12:30|5962.28|5961.78|5962.53|5962.03|5962.78|5962.28|5962.28|5961.78|154
1730995960000|2024-11-07 16:12:40|5962.28|5961.78|5962.78|5962.28|5962.78|5962.28|5962.28|5961.78|220
1730995970000|2024-11-07 16:12:50|5962.65|5962.15|5962.9|5962.4|5963.28|5962.78|5962.65|5962.15|234
1730995980000|2024-11-07 16:13:00|5963.03|5962.53|5962.53|5962.03|5963.03|5962.53|5962.03|5961.53|296
1730995990000|2024-11-07 16:13:10|5962.28|5961.78|5963.03|5962.53|5963.03|5962.53|5962.28|5961.78|235
1730996000000|2024-11-07 16:13:20|5962.9|5962.4|5962.78|5962.28|5962.9|5962.4|5962.78|5962.28|173
1730996010000|2024-11-07 16:13:30|5962.53|5962.03|5962.53|5962.03|5962.78|5962.28|5962.28|5961.78|194
1730996020000|2024-11-07 16:13:40|5962.78|5962.28|5963.03|5962.53|5963.03|5962.53|5962.53|5962.03|93
1730996030000|2024-11-07 16:13:50|5962.78|5962.28|5963.78|5963.28|5963.78|5963.28|5962.78|5962.28|279
1730996040000|2024-11-07 16:14:00|5963.53|5963.03|5962.28|5961.78|5963.53|5963.03|5962.28|5961.78|262
1730996050000|2024-11-07 16:14:10|5962.53|5962.03|5962.78|5962.28|5962.78|5962.28|5962.28|5961.78|253
1730996060000|2024-11-07 16:14:20|5962.65|5962.15|5962.78|5962.28|5963.03|5962.53|5962.53|5962.03|217
1730996070000|2024-11-07 16:14:30|5963.03|5962.53|5963.03|5962.53|5963.28|5962.78|5962.78|5962.28|286
1730996080000|2024-11-07 16:14:40|5963.28|5962.78|5963.53|5963.03|5963.53|5963.03|5963.28|5962.78|275
1730996090000|2024-11-07 16:14:50|5963.28|5962.78|5963.03|5962.53|5963.53|5963.03|5963.03|5962.53|164
1730996100000|2024-11-07 16:15:00|5962.78|5962.28|5963.03|5962.53|5963.28|5962.78|5962.53|5962.03|340
1730996110000|2024-11-07 16:15:10|5962.78|5962.28|5962.28|5961.78|5963.03|5962.53|5962.28|5961.78|351
1730996120000|2024-11-07 16:15:20|5962.4|5961.9|5962.28|5961.78|5962.4|5961.9|5962.03|5961.53|221
1730996130000|2024-11-07 16:15:30|5962.03|5961.53|5961.78|5961.28|5962.03|5961.53|5961.53|5961.03|377
1730996140000|2024-11-07 16:15:40|5962.03|5961.53|5961.78|5961.28|5962.03|5961.53|5961.78|5961.28|224
1730996150000|2024-11-07 16:15:50|5962.03|5961.53|5962.28|5961.78|5962.28|5961.78|5961.78|5961.28|256
1730996160000|2024-11-07 16:16:00|5962.03|5961.53|5961.53|5961.03|5962.28|5961.78|5961.53|5961.03|286
1730996170000|2024-11-07 16:16:10|5961.78|5961.28|5961.53|5961.03|5961.78|5961.28|5961.28|5960.78|197
1730996180000|2024-11-07 16:16:20|5961.78|5961.28|5961.53|5961.03|5962.03|5961.53|5961.53|5961.03|184
1730996190000|2024-11-07 16:16:30|5961.78|5961.28|5962.78|5962.28|5962.78|5962.28|5961.53|5961.03|365
1730996200000|2024-11-07 16:16:40|5962.53|5962.03|5962.78|5962.28|5962.78|5962.28|5962.53|5962.03|265
1730996210000|2024-11-07 16:16:50|5963.03|5962.53|5963.03|5962.53|5963.03|5962.53|5962.78|5962.28|165
1730996220000|2024-11-07 16:17:00|5962.78|5962.28|5962.28|5961.78|5962.78|5962.28|5962.28|5961.78|268
1730996230000|2024-11-07 16:17:10|5962.4|5961.9|5963.53|5963.03|5963.78|5963.28|5962.4|5961.9|353
1730996240000|2024-11-07 16:17:20|5963.65|5963.15|5962.53|5962.03|5963.65|5963.15|5962.28|5961.78|272
1730996250000|2024-11-07 16:17:30|5962.28|5961.78|5962.03|5961.53|5962.28|5961.78|5962.03|5961.53|264
1730996260000|2024-11-07 16:17:40|5962.28|5961.78|5962.28|5961.78|5962.28|5961.78|5962.03|5961.53|145
1730996270000|2024-11-07 16:17:50|5962.03|5961.53|5962.78|5962.28|5962.78|5962.28|5962.03|5961.53|183
1730996280000|2024-11-07 16:18:00|5963.28|5962.78|5963.03|5962.53|5963.28|5962.78|5962.78|5962.28|377
1730996290000|2024-11-07 16:18:10|5962.78|5962.28|5962.78|5962.28|5963.03|5962.53|5962.78|5962.28|219
1730996300000|2024-11-07 16:18:20|5963.03|5962.53|5962.78|5962.28|5963.03|5962.53|5962.53|5962.03|139
1730996310000|2024-11-07 16:18:30|5963.03|5962.53|5963.28|5962.78|5963.28|5962.78|5962.78|5962.28|223
1730996320000|2024-11-07 16:18:40|5963.78|5963.28|5964.28|5963.78|5964.28|5963.78|5963.78|5963.28|656
1730996330000|2024-11-07 16:18:50|5964.15|5963.65|5964.28|5963.78|5964.28|5963.78|5963.78|5963.28|397
1730996340000|2024-11-07 16:19:00|5964.03|5963.53|5964.78|5964.28|5964.78|5964.28|5963.78|5963.28|786
1730996350000|2024-11-07 16:19:10|5964.53|5964.03|5965.03|5964.53|5965.03|5964.53|5964.53|5964.03|281
1730996360000|2024-11-07 16:19:20|5964.78|5964.28|5964.28|5963.78|5965.03|5964.53|5964.28|5963.78|330
1730996370000|2024-11-07 16:19:30|5964.03|5963.53|5964.03|5963.53|5964.28|5963.78|5963.78|5963.28|344
1730996380000|2024-11-07 16:19:40|5963.78|5963.28|5964.03|5963.53|5964.03|5963.53|5963.78|5963.28|361
1730996390000|2024-11-07 16:19:50|5964.15|5963.65|5964.53|5964.03|5964.53|5964.03|5964.03|5963.53|208
1730996400000|2024-11-07 16:20:00|5964.28|5963.78|5964.03|5963.53|5964.53|5964.03|5963.53|5963.03|726
1730996410000|2024-11-07 16:20:10|5963.78|5963.28|5963.78|5963.28|5964.03|5963.53|5963.53|5963.03|223
1730996420000|2024-11-07 16:20:20|5963.53|5963.03|5964.53|5964.03|5964.78|5964.28|5963.53|5963.03|277
1730996430000|2024-11-07 16:20:30|5964.28|5963.78|5964.03|5963.53|5964.28|5963.78|5964.03|5963.53|166
1730996440000|2024-11-07 16:20:40|5964.15|5963.65|5964.78|5964.28|5964.78|5964.28|5964.03|5963.53|207
1730996450000|2024-11-07 16:20:50|5965.03|5964.53|5965.03|5964.53|5965.03|5964.53|5964.78|5964.28|243
1730996460000|2024-11-07 16:21:00|5965.28|5964.78|5964.78|5964.28|5965.28|5964.78|5964.78|5964.28|364
1730996470000|2024-11-07 16:21:10|5965.03|5964.53|5964.03|5963.53|5965.03|5964.53|5963.78|5963.28|368
1730996480000|2024-11-07 16:21:20|5963.9|5963.4|5963.78|5963.28|5964.03|5963.53|5963.78|5963.28|219
1730996490000|2024-11-07 16:21:30|5963.53|5963.03|5964.28|5963.78|5964.4|5963.9|5963.53|5963.03|182
1730996500000|2024-11-07 16:21:40|5964.4|5963.9|5964.53|5964.03|5964.53|5964.03|5964.28|5963.78|136
1730996510000|2024-11-07 16:21:50|5964.78|5964.28|5964.78|5964.28|5964.78|5964.28|5964.53|5964.03|136
1730996520000|2024-11-07 16:22:00|5964.53|5964.03|5964.78|5964.28|5965.03|5964.53|5964.53|5964.03|476
1730996530000|2024-11-07 16:22:10|5964.53|5964.03|5964.78|5964.28|5965.03|5964.53|5964.4|5963.9|149
1730996540000|2024-11-07 16:22:20|5964.53|5964.03|5965.03|5964.53|5965.28|5964.78|5964.53|5964.03|231
1730996550000|2024-11-07 16:22:30|5964.78|5964.28|5964.28|5963.78|5964.78|5964.28|5964.28|5963.78|213
1730996560000|2024-11-07 16:22:40|5964.03|5963.53|5963.53|5963.03|5964.03|5963.53|5963.28|5962.78|298
1730996570000|2024-11-07 16:22:50|5963.28|5962.78|5963.78|5963.28|5963.78|5963.28|5963.28|5962.78|251
1730996580000|2024-11-07 16:23:00|5963.65|5963.15|5963.78|5963.28|5964.28|5963.78|5963.65|5963.15|262
1730996590000|2024-11-07 16:23:10|5964.03|5963.53|5964.53|5964.03|5964.53|5964.03|5963.78|5963.28|149
1730996600000|2024-11-07 16:23:20|5964.78|5964.28|5965.28|5964.78|5965.28|5964.78|5964.78|5964.28|214
1730996610000|2024-11-07 16:23:30|5965.4|5964.9|5965.03|5964.53|5965.4|5964.9|5965.03|5964.53|206
1730996620000|2024-11-07 16:23:40|5965.28|5964.78|5965.53|5965.03|5965.53|5965.03|5965.28|5964.78|111
1730996630000|2024-11-07 16:23:50|5965.28|5964.78|5965.78|5965.28|5965.78|5965.28|5965.28|5964.78|248
1730996640000|2024-11-07 16:24:00|5965.53|5965.03|5965.78|5965.28|5966.03|5965.53|5965.53|5965.03|359
1730996650000|2024-11-07 16:24:10|5965.9|5965.4|5966.03|5965.53|5966.03|5965.53|5965.78|5965.28|250
1730996660000|2024-11-07 16:24:20|5966.28|5965.78|5966.28|5965.78|5966.28|5965.78|5966.28|5965.78|158
1730996670000|2024-11-07 16:24:30|5966.03|5965.53|5966.53|5966.03|5966.78|5966.28|5966.03|5965.53|554
1730996680000|2024-11-07 16:24:40|5966.28|5965.78|5966.53|5966.03|5966.53|5966.03|5966.28|5965.78|191
1730996690000|2024-11-07 16:24:50|||||||||88
1730996700000|2024-11-07 16:25:00|5966.28|5965.78|5965.78|5965.28|5966.28|5965.78|5965.78|5965.28|313
1730996710000|2024-11-07 16:25:10|5965.9|5965.4|5966.03|5965.53|5966.4|5965.9|5965.9|5965.4|402
1730996720000|2024-11-07 16:25:20|5965.78|5965.28|5965.28|5964.78|5966.03|5965.53|5965.03|5964.53|304
1730996730000|2024-11-07 16:25:30|5965.53|5965.03|5965.53|5965.03|5965.53|5965.03|5965.28|5964.78|210
1730996740000|2024-11-07 16:25:40|5965.65|5965.15|5965.03|5964.53|5965.78|5965.28|5965.03|5964.53|180
1730996750000|2024-11-07 16:25:50|5965.28|5964.78|5965.28|5964.78|5965.53|5965.03|5965.28|5964.78|149
1730996760000|2024-11-07 16:26:00|5965.53|5965.03|5965.53|5965.03|5965.53|5965.03|5965.28|5964.78|278
1730996770000|2024-11-07 16:26:10|5965.28|5964.78|5964.78|5964.28|5965.53|5965.03|5964.78|5964.28|208
1730996780000|2024-11-07 16:26:20|5965.03|5964.53|5965.78|5965.28|5965.78|5965.28|5965.03|5964.53|172
1730996790000|2024-11-07 16:26:30|5965.65|5965.15|5965.53|5965.03|5965.78|5965.28|5965.53|5965.03|163
1730996800000|2024-11-07 16:26:40|5965.65|5965.15|5965.78|5965.28|5965.78|5965.28|5965.28|5964.78|165
1730996810000|2024-11-07 16:26:50|5965.65|5965.15|5965.53|5965.03|5965.78|5965.28|5965.53|5965.03|162
1730996820000|2024-11-07 16:27:00|5965.78|5965.28|5965.53|5965.03|5966.03|5965.53|5965.53|5965.03|286
1730996830000|2024-11-07 16:27:10|5965.28|5964.78|5965.03|5964.53|5965.28|5964.78|5964.78|5964.28|327
1730996840000|2024-11-07 16:27:20|5965.28|5964.78|5965.03|5964.53|5965.28|5964.78|5964.78|5964.28|114
1730996850000|2024-11-07 16:27:30|5965.15|5964.65|5965.03|5964.53|5965.28|5964.78|5965.03|5964.53|324
1730996860000|2024-11-07 16:27:40|||||||||92
1730996870000|2024-11-07 16:27:50|5965.28|5964.78|5965.03|5964.53|5965.28|5964.78|5965.03|5964.53|228
1730996880000|2024-11-07 16:28:00|5965.28|5964.78|5965.03|5964.53|5965.28|5964.78|5965.03|5964.53|204
1730996890000|2024-11-07 16:28:10|5965.15|5964.65|5965.28|5964.78|5965.53|5965.03|5965.03|5964.53|217
1730996900000|2024-11-07 16:28:20|5965.53|5965.03|5965.53|5965.03|5965.53|5965.03|5965.28|5964.78|116
1730996910000|2024-11-07 16:28:30|5965.28|5964.78|5965.15|5964.65|5965.53|5965.03|5965.15|5964.65|204
1730996920000|2024-11-07 16:28:40|5965.03|5964.53|5964.78|5964.28|5965.03|5964.53|5964.78|5964.28|182
1730996930000|2024-11-07 16:28:50|5965.03|5964.53|5965.03|5964.53|5965.03|5964.53|5964.65|5964.15|213
1730996940000|2024-11-07 16:29:00|5965.15|5964.65|5965.03|5964.53|5965.28|5964.78|5965.03|5964.53|175
1730996950000|2024-11-07 16:29:10|5964.9|5964.4|5964.28|5963.78|5965.28|5964.78|5964.28|5963.78|569
1730996960000|2024-11-07 16:29:20|5964.03|5963.53|5964.03|5963.53|5964.03|5963.53|5963.78|5963.28|373
1730996970000|2024-11-07 16:29:30|5964.28|5963.78|5964.53|5964.03|5964.65|5964.15|5964.28|5963.78|266
1730996980000|2024-11-07 16:29:40|5964.78|5964.28|5964.78|5964.28|5964.78|5964.28|5964.65|5964.15|296
1730996990000|2024-11-07 16:29:50|5964.9|5964.4|5964.78|5964.28|5964.9|5964.4|5964.65|5964.15|293
1730997000000|2024-11-07 16:30:00|5965.03|5964.53|5965.03|5964.53|5965.28|5964.78|5964.78|5964.28|564
1730997010000|2024-11-07 16:30:10|5964.78|5964.28|5965.28|5964.78|5965.28|5964.78|5964.78|5964.28|277
1730997020000|2024-11-07 16:30:20|5965.03|5964.53|5965.28|5964.78|5965.28|5964.78|5964.78|5964.28|213
1730997030000|2024-11-07 16:30:30|5965.15|5964.65|5965.53|5965.03|5965.78|5965.28|5965.03|5964.53|271
1730997040000|2024-11-07 16:30:40|5965.78|5965.28|5966.03|5965.53|5966.03|5965.53|5965.53|5965.03|225
1730997050000|2024-11-07 16:30:50|5965.78|5965.28|5965.78|5965.28|5966.03|5965.53|5965.65|5965.15|420
1730997060000|2024-11-07 16:31:00|5966.03|5965.53|5966.28|5965.78|5966.28|5965.78|5966.03|5965.53|197
1730997070000|2024-11-07 16:31:10|5966.4|5965.9|5966.78|5966.28|5966.78|5966.28|5966.4|5965.9|377
1730997080000|2024-11-07 16:31:20|5966.53|5966.03|5966.53|5966.03|5966.78|5966.28|5966.28|5965.78|285
1730997090000|2024-11-07 16:31:30|5966.4|5965.9|5965.78|5965.28|5966.53|5966.03|5965.78|5965.28|239
1730997100000|2024-11-07 16:31:40|5966.03|5965.53|5965.78|5965.28|5966.03|5965.53|5965.78|5965.28|155
1730997110000|2024-11-07 16:31:50|5966.03|5965.53|5966.03|5965.53|5966.03|5965.53|5965.78|5965.28|224
1730997120000|2024-11-07 16:32:00|5966.15|5965.65|5966.78|5966.28|5966.78|5966.28|5966.15|5965.65|192
1730997130000|2024-11-07 16:32:10|5966.28|5965.78|5966.53|5966.03|5966.53|5966.03|5966.28|5965.78|184
1730997140000|2024-11-07 16:32:20|5966.78|5966.28|5966.78|5966.28|5966.78|5966.28|5966.53|5966.03|224
1730997150000|2024-11-07 16:32:30|5966.9|5966.4|5966.28|5965.78|5966.9|5966.4|5966.28|5965.78|330
1730997160000|2024-11-07 16:32:40|5966.53|5966.03|5967.28|5966.78|5967.28|5966.78|5966.28|5965.78|398
1730997170000|2024-11-07 16:32:50|5967.03|5966.53|5967.03|5966.53|5967.28|5966.78|5967.03|5966.53|115
1730997180000|2024-11-07 16:33:00|5967.28|5966.78|5967.03|5966.53|5967.53|5967.03|5967.03|5966.53|453
1730997190000|2024-11-07 16:33:10|5967.15|5966.65|5966.78|5966.28|5967.28|5966.78|5966.53|5966.03|399
1730997200000|2024-11-07 16:33:20|5966.9|5966.4|5967.28|5966.78|5967.28|5966.78|5966.78|5966.28|205
1730997210000|2024-11-07 16:33:30|5967.15|5966.65|5967.03|5966.53|5967.15|5966.65|5967.03|5966.53|405
1730997220000|2024-11-07 16:33:40|5967.28|5966.78|5967.03|5966.53|5967.28|5966.78|5967.03|5966.53|180
1730997230000|2024-11-07 16:33:50|||||||||101
1730997240000|2024-11-07 16:34:00|5967.28|5966.78|5967.28|5966.78|5967.4|5966.9|5967.03|5966.53|261
1730997250000|2024-11-07 16:34:10|5967.53|5967.03|5967.03|5966.53|5967.53|5967.03|5967.03|5966.53|267
1730997260000|2024-11-07 16:34:20|5966.78|5966.28|5967.28|5966.78|5967.28|5966.78|5966.78|5966.28|386
1730997270000|2024-11-07 16:34:30|5967.03|5966.53|5967.03|5966.53|5967.28|5966.78|5966.78|5966.28|268
1730997280000|2024-11-07 16:34:40|5967.28|5966.78|5966.78|5966.28|5967.28|5966.78|5966.53|5966.03|384
1730997290000|2024-11-07 16:34:50|5966.65|5966.15|5967.03|5966.53|5967.03|5966.53|5966.53|5966.03|210
1730997300000|2024-11-07 16:35:00|5966.9|5966.4|5967.03|5966.53|5967.03|5966.53|5966.9|5966.4|346
1730997310000|2024-11-07 16:35:10|5966.9|5966.4|5966.78|5966.28|5966.9|5966.4|5966.53|5966.03|313
1730997320000|2024-11-07 16:35:20|5967.28|5966.78|5967.28|5966.78|5967.28|5966.78|5967.03|5966.53|335
1730997330000|2024-11-07 16:35:30|5967.03|5966.53|5967.15|5966.65|5967.15|5966.65|5966.78|5966.28|183
1730997340000|2024-11-07 16:35:40|5967.28|5966.78|5967.03|5966.53|5967.28|5966.78|5966.53|5966.03|289
1730997350000|2024-11-07 16:35:50|5966.78|5966.28|5966.53|5966.03|5966.78|5966.28|5966.53|5966.03|123
1730997360000|2024-11-07 16:36:00|5966.28|5965.78|5966.03|5965.53|5966.28|5965.78|5965.78|5965.28|597
1730997370000|2024-11-07 16:36:10|5966.28|5965.78|5966.28|5965.78|5966.28|5965.78|5966.03|5965.53|144
1730997380000|2024-11-07 16:36:20|5966.03|5965.53|5966.03|5965.53|5966.03|5965.53|5965.78|5965.28|321
1730997390000|2024-11-07 16:36:30|5965.78|5965.28|5966.03|5965.53|5966.03|5965.53|5965.78|5965.28|82
1730997400000|2024-11-07 16:36:40|5966.28|5965.78|5966.28|5965.78|5966.4|5965.9|5966.28|5965.78|114
1730997410000|2024-11-07 16:36:50|5966.53|5966.03|5966.28|5965.78|5966.53|5966.03|5966.03|5965.53|209
1730997420000|2024-11-07 16:37:00|5966.15|5965.65|5966.53|5966.03|5966.78|5966.28|5966.15|5965.65|372
1730997430000|2024-11-07 16:37:10|5966.4|5965.9|5966.53|5966.03|5966.53|5966.03|5966.28|5965.78|101
1730997440000|2024-11-07 16:37:20|5966.78|5966.28|5967.03|5966.53|5967.03|5966.53|5966.53|5966.03|122
1730997450000|2024-11-07 16:37:30|5966.9|5966.4|5966.28|5965.78|5967.03|5966.53|5966.28|5965.78|184
1730997460000|2024-11-07 16:37:40|5966.4|5965.9|5966.28|5965.78|5966.53|5966.03|5966.03|5965.53|136
1730997470000|2024-11-07 16:37:50|5966.15|5965.65|5966.28|5965.78|5966.28|5965.78|5966.15|5965.65|29
1730997480000|2024-11-07 16:38:00|5966.03|5965.53|5966.78|5966.28|5966.78|5966.28|5966.03|5965.53|161
1730997490000|2024-11-07 16:38:10|5966.53|5966.03|5966.78|5966.28|5966.9|5966.4|5966.53|5966.03|144
1730997500000|2024-11-07 16:38:20|5967.03|5966.53|5967.03|5966.53|5967.28|5966.78|5967.03|5966.53|125
1730997510000|2024-11-07 16:38:30|||||||||220
1730997520000|2024-11-07 16:38:40|5967.15|5966.65|5967.28|5966.78|5967.53|5967.03|5967.15|5966.65|201
1730997530000|2024-11-07 16:38:50|5967.4|5966.9|5967.28|5966.78|5967.53|5967.03|5967.28|5966.78|125
1730997540000|2024-11-07 16:39:00|5967.53|5967.03|5967.28|5966.78|5967.53|5967.03|5967.28|5966.78|343
1730997550000|2024-11-07 16:39:10|5967.03|5966.53|5967.03|5966.53|5967.03|5966.53|5966.78|5966.28|134
1730997560000|2024-11-07 16:39:20|5966.9|5966.4|5966.78|5966.28|5967.03|5966.53|5966.78|5966.28|98
1730997570000|2024-11-07 16:39:30|5966.9|5966.4|5967.03|5966.53|5967.03|5966.53|5966.78|5966.28|88
1730997580000|2024-11-07 16:39:40|5966.78|5966.28|5967.03|5966.53|5967.03|5966.53|5966.78|5966.28|238
1730997590000|2024-11-07 16:39:50|5966.9|5966.4|5967.03|5966.53|5967.03|5966.53|5966.78|5966.28|178
1730997600000|2024-11-07 16:40:00|5966.78|5966.28|5967.03|5966.53|5967.03|5966.53|5966.78|5966.28|234
1730997610000|2024-11-07 16:40:10|5967.28|5966.78|5967.03|5966.53|5967.28|5966.78|5967.03|5966.53|131
1730997620000|2024-11-07 16:40:20|||||||||26
1730997630000|2024-11-07 16:40:30|5967.15|5966.65|5967.28|5966.78|5967.28|5966.78|5967.15|5966.65|104
1730997640000|2024-11-07 16:40:40|5967.4|5966.9|5967.03|5966.53|5967.53|5967.03|5966.78|5966.28|289
1730997650000|2024-11-07 16:40:50|5967.15|5966.65|5967.28|5966.78|5967.28|5966.78|5967.03|5966.53|178
1730997660000|2024-11-07 16:41:00|5967.03|5966.53|5967.03|5966.53|5967.28|5966.78|5967.03|5966.53|220
1730997670000|2024-11-07 16:41:10|5966.9|5966.4|5967.03|5966.53|5967.03|5966.53|5966.9|5966.4|143
1730997680000|2024-11-07 16:41:20|5967.15|5966.65|5967.03|5966.53|5967.28|5966.78|5967.03|5966.53|125
1730997690000|2024-11-07 16:41:30|5967.28|5966.78|5966.78|5966.28|5967.28|5966.78|5966.53|5966.03|436
1730997700000|2024-11-07 16:41:40|5966.65|5966.15|5966.78|5966.28|5966.78|5966.28|5966.53|5966.03|123
1730997710000|2024-11-07 16:41:50|5966.9|5966.4|5967.28|5966.78|5967.28|5966.78|5966.9|5966.4|201
1730997720000|2024-11-07 16:42:00|5967.03|5966.53|5966.78|5966.28|5967.03|5966.53|5966.53|5966.03|200
1730997730000|2024-11-07 16:42:10|5967.03|5966.53|5967.03|5966.53|5967.03|5966.53|5967.03|5966.53|231
1730997740000|2024-11-07 16:42:20|5967.15|5966.65|5966.53|5966.03|5967.15|5966.65|5966.53|5966.03|221
1730997750000|2024-11-07 16:42:30|5966.65|5966.15|5966.78|5966.28|5966.9|5966.4|5966.53|5966.03|163
1730997760000|2024-11-07 16:42:40|5966.65|5966.15|5966.78|5966.28|5966.78|5966.28|5966.53|5966.03|406
1730997770000|2024-11-07 16:42:50|5967.03|5966.53|5966.78|5966.28|5967.03|5966.53|5966.53|5966.03|284
1730997780000|2024-11-07 16:43:00|5966.53|5966.03|5966.03|5965.53|5966.78|5966.28|5966.03|5965.53|334
1730997790000|2024-11-07 16:43:10|5966.28|5965.78|5966.78|5966.28|5966.78|5966.28|5966.28|5965.78|260
1730997800000|2024-11-07 16:43:20|5966.65|5966.15|5966.53|5966.03|5966.65|5966.15|5966.53|5966.03|131
1730997810000|2024-11-07 16:43:30|||||||||44
1730997820000|2024-11-07 16:43:40|5966.78|5966.28|5967.03|5966.53|5967.03|5966.53|5966.78|5966.28|144
1730997830000|2024-11-07 16:43:50|5967.15|5966.65|5967.03|5966.53|5967.15|5966.65|5966.9|5966.4|161
1730997840000|2024-11-07 16:44:00|5967.15|5966.65|5967.03|5966.53|5967.28|5966.78|5967.03|5966.53|185
1730997850000|2024-11-07 16:44:10|||||||||113
1730997860000|2024-11-07 16:44:20|5967.28|5966.78|5967.03|5966.53|5967.28|5966.78|5967.03|5966.53|68
1730997870000|2024-11-07 16:44:30|5967.15|5966.65|5967.03|5966.53|5967.28|5966.78|5967.03|5966.53|167
1730997880000|2024-11-07 16:44:40|5966.78|5966.28|5966.53|5966.03|5966.78|5966.28|5966.28|5965.78|353
1730997890000|2024-11-07 16:44:50|5966.78|5966.28|5966.78|5966.28|5966.78|5966.28|5966.53|5966.03|138
1730997900000|2024-11-07 16:45:00|5967.03|5966.53|5966.78|5966.28|5967.03|5966.53|5966.78|5966.28|193
1730997910000|2024-11-07 16:45:10|5966.65|5966.15|5966.78|5966.28|5966.78|5966.28|5966.53|5966.03|191
1730997920000|2024-11-07 16:45:20|5966.53|5966.03|5966.53|5966.03|5966.78|5966.28|5966.53|5966.03|188
1730997930000|2024-11-07 16:45:30|5966.78|5966.28|5967.03|5966.53|5967.03|5966.53|5966.78|5966.28|320
1730997940000|2024-11-07 16:45:40|5967.28|5966.78|5967.03|5966.53|5967.28|5966.78|5967.03|5966.53|66
1730997950000|2024-11-07 16:45:50|5966.9|5966.4|5967.28|5966.78|5967.28|5966.78|5966.9|5966.4|165
1730997960000|2024-11-07 16:46:00|5967.4|5966.9|5966.78|5966.28|5967.4|5966.9|5966.78|5966.28|374
1730997970000|2024-11-07 16:46:10|5966.53|5966.03|5966.53|5966.03|5966.53|5966.03|5966.4|5965.9|184
1730997980000|2024-11-07 16:46:20|5966.65|5966.15|5966.78|5966.28|5966.78|5966.28|5966.53|5966.03|239
1730997990000|2024-11-07 16:46:30|5966.53|5966.03|5966.53|5966.03|5966.78|5966.28|5966.53|5966.03|242
1730998000000|2024-11-07 16:46:40|5966.78|5966.28|5966.78|5966.28|5967.03|5966.53|5966.78|5966.28|135
1730998010000|2024-11-07 16:46:50|5966.65|5966.15|5966.53|5966.03|5966.78|5966.28|5966.53|5966.03|117
1730998020000|2024-11-07 16:47:00|5966.78|5966.28|5966.53|5966.03|5966.78|5966.28|5966.28|5965.78|256
1730998030000|2024-11-07 16:47:10|5966.65|5966.15|5966.53|5966.03|5966.78|5966.28|5966.53|5966.03|64
1730998040000|2024-11-07 16:47:20|5966.4|5965.9|5966.28|5965.78|5966.53|5966.03|5966.28|5965.78|175
1730998050000|2024-11-07 16:47:30|5966.03|5965.53|5965.78|5965.28|5966.03|5965.53|5965.53|5965.03|241
1730998060000|2024-11-07 16:47:40|5965.53|5965.03|5966.03|5965.53|5966.03|5965.53|5965.53|5965.03|222
1730998070000|2024-11-07 16:47:50|5966.28|5965.78|5965.78|5965.28|5966.28|5965.78|5965.78|5965.28|281
1730998080000|2024-11-07 16:48:00|5965.9|5965.4|5966.03|5965.53|5966.03|5965.53|5965.78|5965.28|159
1730998090000|2024-11-07 16:48:10|5966.28|5965.78|5966.78|5966.28|5966.78|5966.28|5966.03|5965.53|262
1730998100000|2024-11-07 16:48:20|5966.53|5966.03|5966.53|5966.03|5966.53|5966.03|5966.28|5965.78|145
1730998110000|2024-11-07 16:48:30|5966.65|5966.15|5967.28|5966.78|5967.53|5967.03|5966.65|5966.15|645
1730998120000|2024-11-07 16:48:40|5967.53|5967.03|5967.28|5966.78|5967.53|5967.03|5967.28|5966.78|633
1730998130000|2024-11-07 16:48:50|5967.4|5966.9|5967.28|5966.78|5967.53|5967.03|5967.28|5966.78|123
1730998140000|2024-11-07 16:49:00|5967.4|5966.9|5968.03|5967.53|5968.28|5967.78|5967.4|5966.9|823
1730998150000|2024-11-07 16:49:10|5967.78|5967.28|5967.53|5967.03|5967.78|5967.28|5967.53|5967.03|211
1730998160000|2024-11-07 16:49:20|5967.78|5967.28|5967.78|5967.28|5968.03|5967.53|5967.53|5967.03|158
1730998170000|2024-11-07 16:49:30|5968.03|5967.53|5968.28|5967.78|5968.28|5967.78|5967.78|5967.28|169
1730998180000|2024-11-07 16:49:40|5968.03|5967.53|5968.28|5967.78|5968.28|5967.78|5968.03|5967.53|134
1730998190000|2024-11-07 16:49:50|5968.15|5967.65|5968.28|5967.78|5968.28|5967.78|5968.15|5967.65|75
1730998200000|2024-11-07 16:50:00|5968.15|5967.65|5967.78|5967.28|5968.28|5967.78|5967.78|5967.28|453
1730998210000|2024-11-07 16:50:10|5967.65|5967.15|5968.03|5967.53|5968.03|5967.53|5967.53|5967.03|204
1730998220000|2024-11-07 16:50:20|5968.15|5967.65|5968.28|5967.78|5968.53|5968.03|5968.03|5967.53|324
1730998230000|2024-11-07 16:50:30|5968.15|5967.65|5968.28|5967.78|5968.28|5967.78|5968.15|5967.65|173
1730998240000|2024-11-07 16:50:40|5968.53|5968.03|5968.53|5968.03|5968.78|5968.28|5968.53|5968.03|187
1730998250000|2024-11-07 16:50:50|5968.28|5967.78|5968.28|5967.78|5968.28|5967.78|5968.28|5967.78|60
1730998260000|2024-11-07 16:51:00|5968.15|5967.65|5968.28|5967.78|5968.28|5967.78|5968.03|5967.53|178
1730998270000|2024-11-07 16:51:10|5968.03|5967.53|5968.28|5967.78|5968.28|5967.78|5968.03|5967.53|131
1730998280000|2024-11-07 16:51:20|5968.53|5968.03|5968.78|5968.28|5969.03|5968.53|5968.28|5967.78|531
1730998290000|2024-11-07 16:51:30|5969.03|5968.53|5969.03|5968.53|5969.03|5968.53|5968.9|5968.4|399
1730998300000|2024-11-07 16:51:40|5968.78|5968.28|5968.78|5968.28|5969.03|5968.53|5968.78|5968.28|212
1730998310000|2024-11-07 16:51:50|5968.9|5968.4|5969.28|5968.78|5969.28|5968.78|5968.78|5968.28|409
1730998320000|2024-11-07 16:52:00|5969.4|5968.9|5969.28|5968.78|5969.53|5969.03|5969.28|5968.78|353
1730998330000|2024-11-07 16:52:10|5969.03|5968.53|5968.78|5968.28|5969.03|5968.53|5968.78|5968.28|314
1730998340000|2024-11-07 16:52:20|5968.53|5968.03|5968.78|5968.28|5968.78|5968.28|5968.53|5968.03|452
1730998350000|2024-11-07 16:52:30|5968.53|5968.03|5968.78|5968.28|5968.78|5968.28|5968.53|5968.03|350
1730998360000|2024-11-07 16:52:40|5969.03|5968.53|5968.78|5968.28|5969.03|5968.53|5968.78|5968.28|211
1730998370000|2024-11-07 16:52:50|5968.65|5968.15|5968.78|5968.28|5969.03|5968.53|5968.65|5968.15|275
1730998380000|2024-11-07 16:53:00|5968.65|5968.15|5968.65|5968.15|5968.78|5968.28|5968.53|5968.03|137
1730998390000|2024-11-07 16:53:10|5968.53|5968.03|5969.03|5968.53|5969.03|5968.53|5968.53|5968.03|185
1730998400000|2024-11-07 16:53:20|5968.78|5968.28|5969.03|5968.53|5969.28|5968.78|5968.78|5968.28|214
1730998410000|2024-11-07 16:53:30|5968.9|5968.4|5968.78|5968.28|5969.03|5968.53|5968.65|5968.15|171
1730998420000|2024-11-07 16:53:40|5968.9|5968.4|5969.03|5968.53|5969.03|5968.53|5968.78|5968.28|186
1730998430000|2024-11-07 16:53:50|5969.15|5968.65|5969.03|5968.53|5969.28|5968.78|5969.03|5968.53|183
1730998440000|2024-11-07 16:54:00|5969.15|5968.65|5969.28|5968.78|5969.28|5968.78|5969.15|5968.65|58
1730998450000|2024-11-07 16:54:10|5969.4|5968.9|5969.53|5969.03|5969.53|5969.03|5969.4|5968.9|265
1730998460000|2024-11-07 16:54:20|5969.78|5969.28|5969.78|5969.28|5969.78|5969.28|5969.78|5969.28|457
1730998470000|2024-11-07 16:54:30|5969.9|5969.4|5969.78|5969.28|5969.9|5969.4|5969.78|5969.28|386
1730998480000|2024-11-07 16:54:40|||||||||69
1730998490000|2024-11-07 16:54:50|5969.65|5969.15|5969.78|5969.28|5969.78|5969.28|5969.65|5969.15|188
1730998500000|2024-11-07 16:55:00|5969.53|5969.03|5969.53|5969.03|5969.78|5969.28|5969.53|5969.03|230
1730998510000|2024-11-07 16:55:10|5969.78|5969.28|5969.28|5968.78|5969.78|5969.28|5969.03|5968.53|340
1730998520000|2024-11-07 16:55:20|5969.53|5969.03|5970.03|5969.53|5970.15|5969.65|5969.53|5969.03|465
1730998530000|2024-11-07 16:55:30|5970.28|5969.78|5970.03|5969.53|5970.28|5969.78|5969.78|5969.28|419
1730998540000|2024-11-07 16:55:40|5969.9|5969.4|5969.78|5969.28|5969.9|5969.4|5969.78|5969.28|145
1730998550000|2024-11-07 16:55:50|5970.03|5969.53|5970.03|5969.53|5970.03|5969.53|5969.78|5969.28|191
1730998560000|2024-11-07 16:56:00|5970.15|5969.65|5970.03|5969.53|5970.15|5969.65|5970.03|5969.53|219
1730998570000|2024-11-07 16:56:10|5969.78|5969.28|5969.78|5969.28|5970.03|5969.53|5969.78|5969.28|227
1730998580000|2024-11-07 16:56:20|5970.03|5969.53|5970.15|5969.65|5970.28|5969.78|5970.03|5969.53|182
1730998590000|2024-11-07 16:56:30|5970.28|5969.78|5970.28|5969.78|5970.28|5969.78|5970.28|5969.78|90
1730998600000|2024-11-07 16:56:40|5970.53|5970.03|5970.53|5970.03|5970.78|5970.28|5970.28|5969.78|449
1730998610000|2024-11-07 16:56:50|||||||||76
1730998620000|2024-11-07 16:57:00|5970.78|5970.28|5970.78|5970.28|5970.78|5970.28|5970.78|5970.28|230
1730998630000|2024-11-07 16:57:10|5971.03|5970.53|5971.28|5970.78|5971.53|5971.03|5971.03|5970.53|928
1730998640000|2024-11-07 16:57:20|5971.15|5970.65|5971.03|5970.53|5971.15|5970.65|5970.78|5970.28|300
1730998650000|2024-11-07 16:57:30|5971.28|5970.78|5971.28|5970.78|5971.53|5971.03|5971.28|5970.78|308
1730998660000|2024-11-07 16:57:40|5971.53|5971.03|5971.15|5970.65|5971.53|5971.03|5971.15|5970.65|236
1730998670000|2024-11-07 16:57:50|5971.03|5970.53|5970.53|5970.03|5971.03|5970.53|5970.53|5970.03|293
1730998680000|2024-11-07 16:58:00|5970.28|5969.78|5970.28|5969.78|5970.28|5969.78|5970.03|5969.53|266
1730998690000|2024-11-07 16:58:10|5970.53|5970.03|5970.53|5970.03|5970.53|5970.03|5970.28|5969.78|256
1730998700000|2024-11-07 16:58:20|5970.65|5970.15|5970.78|5970.28|5970.78|5970.28|5970.65|5970.15|130
1730998710000|2024-11-07 16:58:30|5970.9|5970.4|5970.78|5970.28|5971.03|5970.53|5970.78|5970.28|233
1730998720000|2024-11-07 16:58:40|5970.53|5970.03|5970.53|5970.03|5970.78|5970.28|5970.53|5970.03|141
1730998730000|2024-11-07 16:58:50|5970.28|5969.78|5970.28|5969.78|5970.28|5969.78|5970.03|5969.53|370
1730998740000|2024-11-07 16:59:00|5970.03|5969.53|5970.03|5969.53|5970.03|5969.53|5969.78|5969.28|294
1730998750000|2024-11-07 16:59:10|5969.78|5969.28|5969.78|5969.28|5969.78|5969.28|5969.78|5969.28|155
1730998760000|2024-11-07 16:59:20|5970.03|5969.53|5970.28|5969.78|5970.28|5969.78|5970.03|5969.53|171
1730998770000|2024-11-07 16:59:30|5970.53|5970.03|5970.28|5969.78|5970.53|5970.03|5970.28|5969.78|224
1730998780000|2024-11-07 16:59:40|5970.03|5969.53|5970.28|5969.78|5970.28|5969.78|5970.03|5969.53|254
1730998790000|2024-11-07 16:59:50|||||||||107
1730998800000|2024-11-07 17:00:00|5970.03|5969.53|5969.78|5969.28|5970.03|5969.53|5969.53|5969.03|333
1730998810000|2024-11-07 17:00:10|5970.03|5969.53|5968.78|5968.28|5970.03|5969.53|5968.78|5968.28|583
1730998820000|2024-11-07 17:00:20|5969.03|5968.53|5968.53|5968.03|5969.03|5968.53|5968.28|5967.78|484
1730998830000|2024-11-07 17:00:30|5968.28|5967.78|5968.78|5968.28|5968.78|5968.28|5968.28|5967.78|309
1730998840000|2024-11-07 17:00:40|5969.03|5968.53|5968.78|5968.28|5969.03|5968.53|5968.53|5968.03|120
1730998850000|2024-11-07 17:00:50|5968.9|5968.4|5969.78|5969.28|5969.78|5969.28|5968.78|5968.28|854
1730998860000|2024-11-07 17:01:00|5969.53|5969.03|5969.53|5969.03|5969.78|5969.28|5969.53|5969.03|249
1730998870000|2024-11-07 17:01:10|5969.28|5968.78|5969.03|5968.53|5969.53|5969.03|5969.03|5968.53|167
1730998880000|2024-11-07 17:01:20|5968.78|5968.28|5968.53|5968.03|5969.03|5968.53|5968.53|5968.03|235
1730998890000|2024-11-07 17:01:30|5968.78|5968.28|5969.03|5968.53|5969.03|5968.53|5968.78|5968.28|297
1730998900000|2024-11-07 17:01:40|5968.9|5968.4|5969.28|5968.78|5969.28|5968.78|5968.9|5968.4|201
1730998910000|2024-11-07 17:01:50|5969.53|5969.03|5968.78|5968.28|5969.53|5969.03|5968.78|5968.28|402
1730998920000|2024-11-07 17:02:00|5969.03|5968.53|5969.28|5968.78|5969.28|5968.78|5968.78|5968.28|212
1730998930000|2024-11-07 17:02:10|5969.15|5968.65|5969.03|5968.53|5969.15|5968.65|5968.78|5968.28|122
1730998940000|2024-11-07 17:02:20|5968.78|5968.28|5968.78|5968.28|5969.03|5968.53|5968.78|5968.28|221
1730998950000|2024-11-07 17:02:30|5969.03|5968.53|5969.03|5968.53|5969.53|5969.03|5968.78|5968.28|267
1730998960000|2024-11-07 17:02:40|5969.15|5968.65|5968.78|5968.28|5969.15|5968.65|5968.78|5968.28|159
1730998970000|2024-11-07 17:02:50|5968.9|5968.4|5968.78|5968.28|5969.03|5968.53|5968.53|5968.03|212
1730998980000|2024-11-07 17:03:00|5969.03|5968.53|5967.78|5967.28|5969.03|5968.53|5967.78|5967.28|625
1730998990000|2024-11-07 17:03:10|5967.53|5967.03|5966.78|5966.28|5967.53|5967.03|5966.78|5966.28|613
1730999000000|2024-11-07 17:03:20|5967.03|5966.53|5966.78|5966.28|5967.03|5966.53|5966.78|5966.28|184
1730999010000|2024-11-07 17:03:30|5967.03|5966.53|5966.78|5966.28|5967.03|5966.53|5966.78|5966.28|278
1730999020000|2024-11-07 17:03:40|5966.9|5966.4|5967.53|5967.03|5967.53|5967.03|5966.78|5966.28|437
1730999030000|2024-11-07 17:03:50|5967.28|5966.78|5966.78|5966.28|5967.28|5966.78|5966.78|5966.28|361
1730999040000|2024-11-07 17:04:00|5967.03|5966.53|5966.28|5965.78|5967.53|5967.03|5966.28|5965.78|482
1730999050000|2024-11-07 17:04:10|5966.53|5966.03|5967.03|5966.53|5967.03|5966.53|5966.53|5966.03|171
1730999060000|2024-11-07 17:04:20|5966.9|5966.4|5967.28|5966.78|5967.28|5966.78|5966.78|5966.28|186
1730999070000|2024-11-07 17:04:30|5967.15|5966.65|5967.28|5966.78|5967.28|5966.78|5967.03|5966.53|307
1730999080000|2024-11-07 17:04:40|5967.53|5967.03|5967.53|5967.03|5967.53|5967.03|5967.53|5967.03|101
1730999090000|2024-11-07 17:04:50|5967.78|5967.28|5967.53|5967.03|5967.78|5967.28|5967.53|5967.03|76
1730999100000|2024-11-07 17:05:00|5967.78|5967.28|5967.28|5966.78|5967.78|5967.28|5967.28|5966.78|198
1730999110000|2024-11-07 17:05:10|5967.53|5967.03|5967.53|5967.03|5967.53|5967.03|5967.28|5966.78|164
1730999120000|2024-11-07 17:05:20|5967.4|5966.9|5967.53|5967.03|5967.53|5967.03|5967.03|5966.53|233
1730999130000|2024-11-07 17:05:30|5967.28|5966.78|5967.28|5966.78|5967.28|5966.78|5967.03|5966.53|287
1730999140000|2024-11-07 17:05:40|5967.03|5966.53|5967.28|5966.78|5967.28|5966.78|5967.03|5966.53|306
1730999150000|2024-11-07 17:05:50|5967.03|5966.53|5967.28|5966.78|5967.28|5966.78|5967.03|5966.53|133
1730999160000|2024-11-07 17:06:00|5967.53|5967.03|5967.03|5966.53|5967.53|5967.03|5967.03|5966.53|172
1730999170000|2024-11-07 17:06:10|5966.9|5966.4|5968.03|5967.53|5968.03|5967.53|5966.78|5966.28|263
1730999180000|2024-11-07 17:06:20|5967.78|5967.28|5967.28|5966.78|5968.03|5967.53|5967.28|5966.78|219
1730999190000|2024-11-07 17:06:30|5967.4|5966.9|5967.53|5967.03|5967.78|5967.28|5967.4|5966.9|125
1730999200000|2024-11-07 17:06:40|5967.03|5966.53|5967.03|5966.53|5967.03|5966.53|5967.03|5966.53|256
1730999210000|2024-11-07 17:06:50|5967.28|5966.78|5967.03|5966.53|5967.28|5966.78|5967.03|5966.53|113
1730999220000|2024-11-07 17:07:00|5967.15|5966.65|5967.28|5966.78|5967.53|5967.03|5967.15|5966.65|112
1730999230000|2024-11-07 17:07:10|5967.53|5967.03|5967.03|5966.53|5967.78|5967.28|5967.03|5966.53|253
1730999240000|2024-11-07 17:07:20|5967.15|5966.65|5967.15|5966.65|5967.28|5966.78|5967.03|5966.53|151
1730999250000|2024-11-07 17:07:30|5967.03|5966.53|5967.28|5966.78|5967.28|5966.78|5967.03|5966.53|240
1730999260000|2024-11-07 17:07:40|5967.03|5966.53|5967.03|5966.53|5967.28|5966.78|5966.78|5966.28|281
1730999270000|2024-11-07 17:07:50|5967.28|5966.78|5966.78|5966.28|5967.28|5966.78|5966.78|5966.28|221
1730999280000|2024-11-07 17:08:00|5966.9|5966.4|5966.78|5966.28|5967.03|5966.53|5966.53|5966.03|278
1730999290000|2024-11-07 17:08:10|5967.03|5966.53|5967.28|5966.78|5967.53|5967.03|5967.03|5966.53|201
1730999300000|2024-11-07 17:08:20|5967.15|5966.65|5967.78|5967.28|5967.78|5967.28|5967.15|5966.65|166
1730999310000|2024-11-07 17:08:30|5967.53|5967.03|5967.53|5967.03|5967.78|5967.28|5967.53|5967.03|184
1730999320000|2024-11-07 17:08:40|5967.65|5967.15|5968.03|5967.53|5968.03|5967.53|5967.65|5967.15|202
1730999330000|2024-11-07 17:08:50|5967.9|5967.4|5968.03|5967.53|5968.03|5967.53|5967.78|5967.28|150
1730999340000|2024-11-07 17:09:00|5968.28|5967.78|5968.03|5967.53|5968.28|5967.78|5968.03|5967.53|195
1730999350000|2024-11-07 17:09:10|5968.28|5967.78|5968.53|5968.03|5968.53|5968.03|5968.28|5967.78|141
1730999360000|2024-11-07 17:09:20|5968.28|5967.78|5968.53|5968.03|5968.53|5968.03|5968.28|5967.78|205
1730999370000|2024-11-07 17:09:30|5968.78|5968.28|5968.28|5967.78|5968.78|5968.28|5968.28|5967.78|417
1730999380000|2024-11-07 17:09:40|5968.4|5967.9|5968.53|5968.03|5968.78|5968.28|5968.28|5967.78|299
1730999390000|2024-11-07 17:09:50|5968.28|5967.78|5968.28|5967.78|5968.28|5967.78|5968.03|5967.53|173
1730999400000|2024-11-07 17:10:00|5968.15|5967.65|5968.03|5967.53|5968.15|5967.65|5967.78|5967.28|601
1730999410000|2024-11-07 17:10:10|5968.15|5967.65|5969.03|5968.53|5969.03|5968.53|5968.03|5967.53|332
1730999420000|2024-11-07 17:10:20|5969.28|5968.78|5969.78|5969.28|5970.03|5969.53|5969.28|5968.78|381
1730999430000|2024-11-07 17:10:30|5970.03|5969.53|5970.03|5969.53|5970.03|5969.53|5970.03|5969.53|166
1730999440000|2024-11-07 17:10:40|5970.15|5969.65|5970.03|5969.53|5970.28|5969.78|5970.03|5969.53|302
1730999450000|2024-11-07 17:10:50|5970.15|5969.65|5970.28|5969.78|5970.53|5970.03|5970.15|5969.65|239
1730999460000|2024-11-07 17:11:00|5970.03|5969.53|5969.53|5969.03|5970.03|5969.53|5969.53|5969.03|414
1730999470000|2024-11-07 17:11:10|5969.65|5969.15|5970.03|5969.53|5970.03|5969.53|5969.53|5969.03|124
1730999480000|2024-11-07 17:11:20|5969.9|5969.4|5970.03|5969.53|5970.03|5969.53|5969.9|5969.4|101
1730999490000|2024-11-07 17:11:30|5970.15|5969.65|5970.78|5970.28|5970.78|5970.28|5970.15|5969.65|356
1730999500000|2024-11-07 17:11:40|5970.53|5970.03|5970.78|5970.28|5971.03|5970.53|5970.53|5970.03|293
1730999510000|2024-11-07 17:11:50|5970.53|5970.03|5970.78|5970.28|5970.78|5970.28|5970.53|5970.03|209
1730999520000|2024-11-07 17:12:00|5970.53|5970.03|5970.53|5970.03|5971.03|5970.53|5970.53|5970.03|410
1730999530000|2024-11-07 17:12:10|5970.28|5969.78|5970.78|5970.28|5970.78|5970.28|5970.28|5969.78|299
1730999540000|2024-11-07 17:12:20|5970.9|5970.4|5970.78|5970.28|5971.03|5970.53|5970.78|5970.28|289
1730999550000|2024-11-07 17:12:30|5970.65|5970.15|5970.78|5970.28|5970.78|5970.28|5970.53|5970.03|299
1730999560000|2024-11-07 17:12:40|5970.9|5970.4|5971.03|5970.53|5971.28|5970.78|5970.9|5970.4|298
1730999570000|2024-11-07 17:12:50|5971.28|5970.78|5971.28|5970.78|5971.53|5971.03|5971.03|5970.53|413
1730999580000|2024-11-07 17:13:00|5971.03|5970.53|5971.28|5970.78|5971.28|5970.78|5971.03|5970.53|135
1730999590000|2024-11-07 17:13:10|5971.53|5971.03|5971.53|5971.03|5971.53|5971.03|5971.28|5970.78|126
1730999600000|2024-11-07 17:13:20|5971.28|5970.78|5971.78|5971.28|5971.78|5971.28|5971.28|5970.78|272
1730999610000|2024-11-07 17:13:30|5971.65|5971.15|5971.53|5971.03|5971.78|5971.28|5971.28|5970.78|464
1730999620000|2024-11-07 17:13:40|5971.4|5970.9|5971.53|5971.03|5971.53|5971.03|5971.28|5970.78|343
1730999630000|2024-11-07 17:13:50|5971.78|5971.28|5971.53|5971.03|5971.78|5971.28|5971.53|5971.03|597
1730999640000|2024-11-07 17:14:00|5971.28|5970.78|5971.03|5970.53|5971.28|5970.78|5971.03|5970.53|280
1730999650000|2024-11-07 17:14:10|5970.78|5970.28|5971.28|5970.78|5971.28|5970.78|5970.78|5970.28|303
1730999660000|2024-11-07 17:14:20|5971.4|5970.9|5971.53|5971.03|5971.53|5971.03|5971.28|5970.78|361
1730999670000|2024-11-07 17:14:30|5971.03|5970.53|5971.28|5970.78|5971.28|5970.78|5971.03|5970.53|400
1730999680000|2024-11-07 17:14:40|5971.03|5970.53|5971.03|5970.53|5971.28|5970.78|5971.03|5970.53|173
1730999690000|2024-11-07 17:14:50|5971.28|5970.78|5971.28|5970.78|5971.28|5970.78|5971.03|5970.53|100
1730999700000|2024-11-07 17:15:00|5971.15|5970.65|5970.78|5970.28|5971.28|5970.78|5970.78|5970.28|234
1730999710000|2024-11-07 17:15:10|5970.53|5970.03|5970.65|5970.15|5970.78|5970.28|5970.28|5969.78|281
1730999720000|2024-11-07 17:15:20|5970.53|5970.03|5970.53|5970.03|5970.78|5970.28|5970.28|5969.78|165
1730999730000|2024-11-07 17:15:30|5970.4|5969.9|5970.53|5970.03|5970.53|5970.03|5970.03|5969.53|171
1730999740000|2024-11-07 17:15:40|5970.78|5970.28|5970.53|5970.03|5970.78|5970.28|5970.53|5970.03|130
1730999750000|2024-11-07 17:15:50|5970.78|5970.28|5971.28|5970.78|5971.28|5970.78|5970.53|5970.03|204
1730999760000|2024-11-07 17:16:00|5971.03|5970.53|5971.03|5970.53|5971.28|5970.78|5971.03|5970.53|122
1730999770000|2024-11-07 17:16:10|5971.28|5970.78|5970.78|5970.28|5971.28|5970.78|5970.78|5970.28|133
1730999780000|2024-11-07 17:16:20|||||||||6
1730999790000|2024-11-07 17:16:30|5970.53|5970.03|5970.28|5969.78|5970.53|5970.03|5970.28|5969.78|115
1730999800000|2024-11-07 17:16:40|5970.53|5970.03|5970.28|5969.78|5970.53|5970.03|5970.28|5969.78|126
1730999810000|2024-11-07 17:16:50|5970.03|5969.53|5970.53|5970.03|5970.53|5970.03|5970.03|5969.53|214
1730999820000|2024-11-07 17:17:00|5970.28|5969.78|5970.53|5970.03|5970.53|5970.03|5970.03|5969.53|301
1730999830000|2024-11-07 17:17:10|5970.65|5970.15|5970.28|5969.78|5970.78|5970.28|5970.28|5969.78|160
1730999840000|2024-11-07 17:17:20|5970.15|5969.65|5970.28|5969.78|5970.28|5969.78|5970.15|5969.65|44
1730999850000|2024-11-07 17:17:30|||||||||213
1730999860000|2024-11-07 17:17:40|5970.53|5970.03|5970.53|5970.03|5970.53|5970.03|5970.28|5969.78|121
1730999870000|2024-11-07 17:17:50|5970.78|5970.28|5970.78|5970.28|5970.78|5970.28|5970.78|5970.28|37
1730999880000|2024-11-07 17:18:00|5970.65|5970.15|5970.78|5970.28|5970.78|5970.28|5970.65|5970.15|87
1730999890000|2024-11-07 17:18:10|5970.53|5970.03|5970.78|5970.28|5970.78|5970.28|5970.53|5970.03|244
1730999900000|2024-11-07 17:18:20|5970.53|5970.03|5970.53|5970.03|5970.53|5970.03|5970.53|5970.03|96
1730999910000|2024-11-07 17:18:30|5970.28|5969.78|5970.28|5969.78|5970.28|5969.78|5970.03|5969.53|175
1730999920000|2024-11-07 17:18:40|||||||||32
1730999930000|2024-11-07 17:18:50|||||||||99
1730999940000|2024-11-07 17:19:00|5970.15|5969.65|5970.03|5969.53|5970.15|5969.65|5970.03|5969.53|138
1730999950000|2024-11-07 17:19:10|5969.78|5969.28|5969.53|5969.03|5969.78|5969.28|5969.28|5968.78|576
1730999960000|2024-11-07 17:19:20|5969.28|5968.78|5969.28|5968.78|5969.28|5968.78|5969.03|5968.53|236
1730999970000|2024-11-07 17:19:30|5969.15|5968.65|5968.9|5968.4|5969.15|5968.65|5968.78|5968.28|370
1730999980000|2024-11-07 17:19:40|5968.78|5968.28|5969.28|5968.78|5969.28|5968.78|5968.78|5968.28|257
1730999990000|2024-11-07 17:19:50|||||||||45
1731000000000|2024-11-07 17:20:00|5969.03|5968.53|5969.78|5969.28|5969.78|5969.28|5969.03|5968.53|262
1731000010000|2024-11-07 17:20:10|5969.65|5969.15|5969.28|5968.78|5969.78|5969.28|5969.28|5968.78|373
1731000020000|2024-11-07 17:20:20|5969.4|5968.9|5968.78|5968.28|5969.4|5968.9|5968.78|5968.28|133
1731000030000|2024-11-07 17:20:30|5968.65|5968.15|5968.65|5968.15|5969.03|5968.53|5968.65|5968.15|189
1731000040000|2024-11-07 17:20:40|5968.53|5968.03|5968.53|5968.03|5968.78|5968.28|5968.28|5967.78|311
1731000050000|2024-11-07 17:20:50|5968.65|5968.15|5968.28|5967.78|5968.65|5968.15|5968.28|5967.78|162
1731000060000|2024-11-07 17:21:00|5968.53|5968.03|5969.28|5968.78|5969.4|5968.9|5968.53|5968.03|202
1731000070000|2024-11-07 17:21:10|5969.03|5968.53|5969.53|5969.03|5969.53|5969.03|5969.03|5968.53|89
1731000080000|2024-11-07 17:21:20|5969.78|5969.28|5969.03|5968.53|5969.78|5969.28|5969.03|5968.53|271
1731000090000|2024-11-07 17:21:30|5968.78|5968.28|5969.28|5968.78|5969.28|5968.78|5968.78|5968.28|161
1731000100000|2024-11-07 17:21:40|5969.4|5968.9|5969.78|5969.28|5969.78|5969.28|5969.4|5968.9|312
1731000110000|2024-11-07 17:21:50|5969.9|5969.4|5970.28|5969.78|5970.53|5970.03|5969.9|5969.4|356
1731000120000|2024-11-07 17:22:00|5970.15|5969.65|5970.28|5969.78|5970.28|5969.78|5970.03|5969.53|193
1731000130000|2024-11-07 17:22:10|5970.03|5969.53|5970.4|5969.9|5970.4|5969.9|5970.03|5969.53|66
1731000140000|2024-11-07 17:22:20|5970.28|5969.78|5970.28|5969.78|5970.28|5969.78|5969.78|5969.28|322
1731000150000|2024-11-07 17:22:30|5970.15|5969.65|5970.78|5970.28|5970.78|5970.28|5970.03|5969.53|149
1731000160000|2024-11-07 17:22:40|5970.9|5970.4|5971.03|5970.53|5971.03|5970.53|5970.9|5970.4|96
1731000170000|2024-11-07 17:22:50|5970.9|5970.4|5970.53|5970.03|5970.9|5970.4|5970.53|5970.03|174
1731000180000|2024-11-07 17:23:00|5970.78|5970.28|5969.78|5969.28|5970.78|5970.28|5969.78|5969.28|145
1731000190000|2024-11-07 17:23:10|5970.03|5969.53|5970.03|5969.53|5970.03|5969.53|5970.03|5969.53|149
1731000200000|2024-11-07 17:23:20|5970.15|5969.65|5970.28|5969.78|5970.28|5969.78|5970.15|5969.65|87
1731000210000|2024-11-07 17:23:30|5970.15|5969.65|5970.28|5969.78|5970.28|5969.78|5970.03|5969.53|62
1731000220000|2024-11-07 17:23:40|5970.03|5969.53|5970.03|5969.53|5970.28|5969.78|5970.03|5969.53|178
1731000230000|2024-11-07 17:23:50|||||||||44
1731000240000|2024-11-07 17:24:00|5969.9|5969.4|5970.03|5969.53|5970.03|5969.53|5969.78|5969.28|91
1731000250000|2024-11-07 17:24:10|5969.78|5969.28|5970.03|5969.53|5970.03|5969.53|5969.78|5969.28|129
1731000260000|2024-11-07 17:24:20|5970.28|5969.78|5969.78|5969.28|5970.28|5969.78|5969.53|5969.03|202
1731000270000|2024-11-07 17:24:30|5969.53|5969.03|5969.53|5969.03|5969.53|5969.03|5969.28|5968.78|127
1731000280000|2024-11-07 17:24:40|5969.65|5969.15|5969.78|5969.28|5970.03|5969.53|5969.53|5969.03|178
1731000290000|2024-11-07 17:24:50|5969.65|5969.15|5969.53|5969.03|5969.65|5969.15|5969.53|5969.03|32
1731000300000|2024-11-07 17:25:00|5969.78|5969.28|5969.53|5969.03|5969.78|5969.28|5969.53|5969.03|174
1731000310000|2024-11-07 17:25:10|5969.78|5969.28|5969.78|5969.28|5970.03|5969.53|5969.78|5969.28|92
1731000320000|2024-11-07 17:25:20|5970.03|5969.53|5970.03|5969.53|5970.28|5969.78|5969.78|5969.28|247
1731000330000|2024-11-07 17:25:30|5970.28|5969.78|5970.28|5969.78|5970.28|5969.78|5970.03|5969.53|123
1731000340000|2024-11-07 17:25:40|||||||||48
1731000350000|2024-11-07 17:25:50|5970.15|5969.65|5970.03|5969.53|5970.15|5969.65|5970.03|5969.53|132
1731000360000|2024-11-07 17:26:00|5969.78|5969.28|5969.78|5969.28|5970.03|5969.53|5969.78|5969.28|141
1731000370000|2024-11-07 17:26:10|5970.03|5969.53|5970.03|5969.53|5970.28|5969.78|5970.03|5969.53|92
1731000380000|2024-11-07 17:26:20|5970.15|5969.65|5970.28|5969.78|5970.28|5969.78|5970.03|5969.53|37
1731000390000|2024-11-07 17:26:30|5970.15|5969.65|5970.03|5969.53|5970.28|5969.78|5970.03|5969.53|115
1731000400000|2024-11-07 17:26:40|5970.15|5969.65|5970.28|5969.78|5970.28|5969.78|5970.03|5969.53|76
1731000410000|2024-11-07 17:26:50|5970.03|5969.53|5970.03|5969.53|5970.15|5969.65|5970.03|5969.53|84
1731000420000|2024-11-07 17:27:00|||||||||3
1731000430000|2024-11-07 17:27:10|5970.28|5969.78|5970.28|5969.78|5970.28|5969.78|5970.28|5969.78|166
1731000440000|2024-11-07 17:27:20|5970.03|5969.53|5969.78|5969.28|5970.03|5969.53|5969.78|5969.28|196
1731000450000|2024-11-07 17:27:30|5970.03|5969.53|5969.53|5969.03|5970.03|5969.53|5969.53|5969.03|101
1731000460000|2024-11-07 17:27:40|5969.78|5969.28|5969.78|5969.28|5969.78|5969.28|5969.53|5969.03|96
1731000470000|2024-11-07 17:27:50|||||||||96
1731000480000|2024-11-07 17:28:00|5969.9|5969.4|5969.9|5969.4|5969.9|5969.4|5969.9|5969.4|68
1731000490000|2024-11-07 17:28:10|5969.78|5969.28|5969.53|5969.03|5969.78|5969.28|5969.53|5969.03|182
1731000500000|2024-11-07 17:28:20|5969.65|5969.15|5969.78|5969.28|5970.03|5969.53|5969.53|5969.03|207
1731000510000|2024-11-07 17:28:30|5970.03|5969.53|5969.9|5969.4|5970.03|5969.53|5969.53|5969.03|148
1731000520000|2024-11-07 17:28:40|5970.03|5969.53|5970.28|5969.78|5970.28|5969.78|5970.03|5969.53|50
1731000530000|2024-11-07 17:28:50|5970.53|5970.03|5970.53|5970.03|5970.78|5970.28|5970.53|5970.03|223
1731000540000|2024-11-07 17:29:00|5970.28|5969.78|5970.53|5970.03|5970.53|5970.03|5970.03|5969.53|193
1731000550000|2024-11-07 17:29:10|5970.65|5970.15|5970.53|5970.03|5970.78|5970.28|5970.53|5970.03|148
1731000560000|2024-11-07 17:29:20|5970.78|5970.28|5970.53|5970.03|5970.78|5970.28|5970.53|5970.03|64
1731000570000|2024-11-07 17:29:30|5970.28|5969.78|5970.53|5970.03|5970.53|5970.03|5970.28|5969.78|82
1731000580000|2024-11-07 17:29:40|5970.28|5969.78|5970.53|5970.03|5970.53|5970.03|5970.28|5969.78|154
1731000590000|2024-11-07 17:29:50|5970.78|5970.28|5971.03|5970.53|5971.28|5970.78|5970.78|5970.28|243
1731000600000|2024-11-07 17:30:00|5970.9|5970.4|5970.78|5970.28|5971.28|5970.78|5970.78|5970.28|453
1731000610000|2024-11-07 17:30:10|||||||||40
1731000620000|2024-11-07 17:30:20|5971.03|5970.53|5970.78|5970.28|5971.03|5970.53|5970.78|5970.28|118
1731000630000|2024-11-07 17:30:30|5971.03|5970.53|5971.03|5970.53|5971.03|5970.53|5970.78|5970.28|76
1731000640000|2024-11-07 17:30:40|5971.15|5970.65|5971.53|5971.03|5971.53|5971.03|5971.15|5970.65|342
1731000650000|2024-11-07 17:30:50|5971.28|5970.78|5971.28|5970.78|5971.53|5971.03|5971.28|5970.78|340
1731000660000|2024-11-07 17:31:00|5971.4|5970.9|5972.28|5971.78|5972.28|5971.78|5971.4|5970.9|1069
1731000670000|2024-11-07 17:31:10|5972.03|5971.53|5973.03|5972.53|5973.28|5972.78|5972.03|5971.53|1405
1731000680000|2024-11-07 17:31:20|5972.78|5972.28|5971.78|5971.28|5972.9|5972.4|5971.78|5971.28|480
1731000690000|2024-11-07 17:31:30|5971.53|5971.03|5971.28|5970.78|5971.53|5971.03|5970.78|5970.28|525
1731000700000|2024-11-07 17:31:40|5971.03|5970.53|5971.28|5970.78|5971.28|5970.78|5970.78|5970.28|290
1731000710000|2024-11-07 17:31:50|5971.53|5971.03|5971.03|5970.53|5971.53|5971.03|5971.03|5970.53|284
1731000720000|2024-11-07 17:32:00|5970.78|5970.28|5970.53|5970.03|5971.03|5970.53|5970.53|5970.03|391
1731000730000|2024-11-07 17:32:10|5970.4|5969.9|5970.53|5970.03|5970.78|5970.28|5970.28|5969.78|277
1731000740000|2024-11-07 17:32:20|5970.28|5969.78|5970.15|5969.65|5970.53|5970.03|5970.03|5969.53|282
1731000750000|2024-11-07 17:32:30|5970.03|5969.53|5970.03|5969.53|5970.28|5969.78|5969.78|5969.28|470
1731000760000|2024-11-07 17:32:40|5970.15|5969.65|5970.03|5969.53|5970.28|5969.78|5970.03|5969.53|171
1731000770000|2024-11-07 17:32:50|5969.78|5969.28|5969.78|5969.28|5970.03|5969.53|5969.78|5969.28|115
1731000780000|2024-11-07 17:33:00|5969.53|5969.03|5969.28|5968.78|5969.78|5969.28|5969.28|5968.78|428
1731000790000|2024-11-07 17:33:10|5969.03|5968.53|5969.53|5969.03|5969.53|5969.03|5969.03|5968.53|317
1731000800000|2024-11-07 17:33:20|5969.28|5968.78|5969.53|5969.03|5969.53|5969.03|5969.28|5968.78|144
1731000810000|2024-11-07 17:33:30|5969.65|5969.15|5969.78|5969.28|5969.78|5969.28|5969.53|5969.03|142
1731000820000|2024-11-07 17:33:40|5969.53|5969.03|5969.28|5968.78|5969.65|5969.15|5969.28|5968.78|162
1731000830000|2024-11-07 17:33:50|5969.53|5969.03|5969.53|5969.03|5969.78|5969.28|5969.53|5969.03|122
1731000840000|2024-11-07 17:34:00|5969.28|5968.78|5969.03|5968.53|5969.28|5968.78|5969.03|5968.53|243
1731000850000|2024-11-07 17:34:10|5969.28|5968.78|5969.03|5968.53|5969.28|5968.78|5969.03|5968.53|174
1731000860000|2024-11-07 17:34:20|5968.9|5968.4|5969.28|5968.78|5969.53|5969.03|5968.78|5968.28|235
1731000870000|2024-11-07 17:34:30|5969.03|5968.53|5969.03|5968.53|5969.28|5968.78|5969.03|5968.53|69
1731000880000|2024-11-07 17:34:40|5968.9|5968.4|5969.03|5968.53|5969.03|5968.53|5968.9|5968.4|136
1731000890000|2024-11-07 17:34:50|5968.9|5968.4|5969.03|5968.53|5969.03|5968.53|5968.9|5968.4|49
1731000900000|2024-11-07 17:35:00|5969.28|5968.78|5969.28|5968.78|5969.53|5969.03|5969.03|5968.53|313
1731000910000|2024-11-07 17:35:10|5969.4|5968.9|5970.03|5969.53|5970.03|5969.53|5969.28|5968.78|444
1731000920000|2024-11-07 17:35:20|5969.78|5969.28|5970.53|5970.03|5970.53|5970.03|5969.78|5969.28|180
1731000930000|2024-11-07 17:35:30|5970.28|5969.78|5970.03|5969.53|5970.28|5969.78|5970.03|5969.53|213
1731000940000|2024-11-07 17:35:40|5969.9|5969.4|5970.03|5969.53|5970.03|5969.53|5969.78|5969.28|238
1731000950000|2024-11-07 17:35:50|5969.78|5969.28|5970.15|5969.65|5970.15|5969.65|5969.78|5969.28|236
1731000960000|2024-11-07 17:36:00|5970.28|5969.78|5970.28|5969.78|5970.28|5969.78|5970.03|5969.53|102
1731000970000|2024-11-07 17:36:10|5970.03|5969.53|5970.28|5969.78|5970.28|5969.78|5970.03|5969.53|163
1731000980000|2024-11-07 17:36:20|5970.53|5970.03|5970.53|5970.03|5970.53|5970.03|5970.53|5970.03|171
1731000990000|2024-11-07 17:36:30|5970.78|5970.28|5970.28|5969.78|5970.78|5970.28|5970.28|5969.78|269
1731001000000|2024-11-07 17:36:40|5970.4|5969.9|5970.65|5970.15|5970.78|5970.28|5970.28|5969.78|200
1731001010000|2024-11-07 17:36:50|5970.53|5970.03|5970.53|5970.03|5970.53|5970.03|5970.53|5970.03|43
1731001020000|2024-11-07 17:37:00|5970.78|5970.28|5970.78|5970.28|5970.78|5970.28|5970.53|5970.03|106
1731001030000|2024-11-07 17:37:10|5970.53|5970.03|5970.28|5969.78|5970.78|5970.28|5970.28|5969.78|212
1731001040000|2024-11-07 17:37:20|5970.53|5970.03|5970.28|5969.78|5970.65|5970.15|5970.28|5969.78|119
1731001050000|2024-11-07 17:37:30|5970.53|5970.03|5970.53|5970.03|5970.53|5970.03|5970.28|5969.78|208
1731001060000|2024-11-07 17:37:40|5970.65|5970.15|5970.78|5970.28|5970.78|5970.28|5970.65|5970.15|67
1731001070000|2024-11-07 17:37:50|5970.65|5970.15|5970.53|5970.03|5970.78|5970.28|5970.53|5970.03|80
1731001080000|2024-11-07 17:38:00|5970.28|5969.78|5970.53|5970.03|5970.53|5970.03|5970.28|5969.78|146
1731001090000|2024-11-07 17:38:10|5970.65|5970.15|5970.78|5970.28|5970.78|5970.28|5970.65|5970.15|29
1731001100000|2024-11-07 17:38:20|5970.65|5970.15|5971.03|5970.53|5971.03|5970.53|5970.65|5970.15|143
1731001110000|2024-11-07 17:38:30|5971.15|5970.65|5971.28|5970.78|5971.28|5970.78|5971.03|5970.53|131
1731001120000|2024-11-07 17:38:40|5971.15|5970.65|5971.03|5970.53|5971.28|5970.78|5971.03|5970.53|138
1731001130000|2024-11-07 17:38:50|5971.28|5970.78|5971.28|5970.78|5971.28|5970.78|5971.28|5970.78|55
1731001140000|2024-11-07 17:39:00|5971.4|5970.9|5971.03|5970.53|5971.4|5970.9|5971.03|5970.53|176
1731001150000|2024-11-07 17:39:10|5970.78|5970.28|5971.03|5970.53|5971.03|5970.53|5970.78|5970.28|101
1731001160000|2024-11-07 17:39:20|||||||||37
1731001170000|2024-11-07 17:39:30|5971.28|5970.78|5971.28|5970.78|5971.28|5970.78|5971.15|5970.65|109
1731001180000|2024-11-07 17:39:40|5971.53|5971.03|5971.53|5971.03|5971.78|5971.28|5971.53|5971.03|247
1731001190000|2024-11-07 17:39:50|5971.4|5970.9|5971.28|5970.78|5971.4|5970.9|5971.28|5970.78|61
1731001200000|2024-11-07 17:40:00|5971.03|5970.53|5970.78|5970.28|5971.03|5970.53|5970.53|5970.03|370
1731001210000|2024-11-07 17:40:10|5971.03|5970.53|5970.28|5969.78|5971.03|5970.53|5970.28|5969.78|176
1731001220000|2024-11-07 17:40:20|5970.15|5969.65|5970.03|5969.53|5970.28|5969.78|5970.03|5969.53|112
1731001230000|2024-11-07 17:40:30|5970.15|5969.65|5970.78|5970.28|5970.78|5970.28|5970.15|5969.65|326
1731001240000|2024-11-07 17:40:40|5971.03|5970.53|5970.78|5970.28|5971.03|5970.53|5970.78|5970.28|151
1731001250000|2024-11-07 17:40:50|5970.9|5970.4|5970.28|5969.78|5971.03|5970.53|5970.28|5969.78|257
1731001260000|2024-11-07 17:41:00|5970.53|5970.03|5970.53|5970.03|5970.53|5970.03|5970.28|5969.78|126
1731001270000|2024-11-07 17:41:10|5970.65|5970.15|5970.53|5970.03|5970.78|5970.28|5970.53|5970.03|60
1731001280000|2024-11-07 17:41:20|5970.78|5970.28|5970.78|5970.28|5970.78|5970.28|5970.78|5970.28|35
1731001290000|2024-11-07 17:41:30|5971.03|5970.53|5971.03|5970.53|5971.28|5970.78|5971.03|5970.53|153
1731001300000|2024-11-07 17:41:40|5971.15|5970.65|5971.03|5970.53|5971.53|5971.03|5971.03|5970.53|275
1731001310000|2024-11-07 17:41:50|5971.15|5970.65|5971.15|5970.65|5971.15|5970.65|5971.15|5970.65|20
1731001320000|2024-11-07 17:42:00|5971.28|5970.78|5971.78|5971.28|5971.78|5971.28|5971.28|5970.78|145
1731001330000|2024-11-07 17:42:10|5972.03|5971.53|5971.28|5970.78|5972.03|5971.53|5971.28|5970.78|376
1731001340000|2024-11-07 17:42:20|5971.4|5970.9|5971.28|5970.78|5971.53|5971.03|5971.28|5970.78|140
1731001350000|2024-11-07 17:42:30|5971.03|5970.53|5971.03|5970.53|5971.03|5970.53|5970.78|5970.28|108
1731001360000|2024-11-07 17:42:40|5971.15|5970.65|5971.28|5970.78|5971.28|5970.78|5971.03|5970.53|135
1731001370000|2024-11-07 17:42:50|5971.53|5971.03|5971.28|5970.78|5971.53|5971.03|5971.28|5970.78|89
1731001380000|2024-11-07 17:43:00|5971.15|5970.65|5971.03|5970.53|5971.28|5970.78|5971.03|5970.53|279
1731001390000|2024-11-07 17:43:10|5971.15|5970.65|5971.28|5970.78|5971.28|5970.78|5971.03|5970.53|202
1731001400000|2024-11-07 17:43:20|5971.03|5970.53|5971.03|5970.53|5971.28|5970.78|5971.03|5970.53|63
1731001410000|2024-11-07 17:43:30|||||||||39
1731001420000|2024-11-07 17:43:40|5970.78|5970.28|5970.78|5970.28|5970.78|5970.28|5970.78|5970.28|71
1731001430000|2024-11-07 17:43:50|5970.65|5970.15|5970.53|5970.03|5970.65|5970.15|5970.53|5970.03|117
1731001440000|2024-11-07 17:44:00|5970.65|5970.15|5971.78|5971.28|5971.78|5971.28|5970.65|5970.15|504
1731001450000|2024-11-07 17:44:10|5971.53|5971.03|5971.53|5971.03|5971.53|5971.03|5971.53|5971.03|22
1731001460000|2024-11-07 17:44:20|5971.4|5970.9|5971.28|5970.78|5971.4|5970.9|5971.03|5970.53|109
1731001470000|2024-11-07 17:44:30|5971.53|5971.03|5971.78|5971.28|5971.78|5971.28|5971.28|5970.78|241
1731001480000|2024-11-07 17:44:40|5972.03|5971.53|5971.78|5971.28|5972.28|5971.78|5971.78|5971.28|319
1731001490000|2024-11-07 17:44:50|5972.03|5971.53|5971.78|5971.28|5972.03|5971.53|5971.78|5971.28|168
1731001500000|2024-11-07 17:45:00|5971.65|5971.15|5971.78|5971.28|5971.78|5971.28|5971.53|5971.03|93
1731001510000|2024-11-07 17:45:10|5971.65|5971.15|5971.78|5971.28|5971.78|5971.28|5971.53|5971.03|82
1731001520000|2024-11-07 17:45:20|5972.03|5971.53|5972.03|5971.53|5972.03|5971.53|5972.03|5971.53|175
1731001530000|2024-11-07 17:45:30|||||||||47
1731001540000|2024-11-07 17:45:40|5971.78|5971.28|5972.15|5971.65|5972.28|5971.78|5971.78|5971.28|200
1731001550000|2024-11-07 17:45:50|5972.03|5971.53|5972.03|5971.53|5972.03|5971.53|5971.78|5971.28|140
1731001560000|2024-11-07 17:46:00|5972.28|5971.78|5972.53|5972.03|5972.78|5972.28|5972.28|5971.78|381
1731001570000|2024-11-07 17:46:10|5972.78|5972.28|5972.53|5972.03|5972.78|5972.28|5972.53|5972.03|380
1731001580000|2024-11-07 17:46:20|5973.03|5972.53|5973.28|5972.78|5973.53|5973.03|5973.03|5972.53|673
1731001590000|2024-11-07 17:46:30|5973.15|5972.65|5972.78|5972.28|5973.28|5972.78|5972.78|5972.28|276
1731001600000|2024-11-07 17:46:40|5972.9|5972.4|5972.78|5972.28|5972.9|5972.4|5972.78|5972.28|105
1731001610000|2024-11-07 17:46:50|5972.53|5972.03|5972.28|5971.78|5972.53|5972.03|5972.28|5971.78|137
1731001620000|2024-11-07 17:47:00|5972.53|5972.03|5973.03|5972.53|5973.03|5972.53|5972.53|5972.03|157
1731001630000|2024-11-07 17:47:10|5972.78|5972.28|5973.03|5972.53|5973.03|5972.53|5972.78|5972.28|187
1731001640000|2024-11-07 17:47:20|5973.15|5972.65|5973.28|5972.78|5973.53|5973.03|5973.15|5972.65|153
1731001650000|2024-11-07 17:47:30|5973.53|5973.03|5973.28|5972.78|5973.53|5973.03|5973.28|5972.78|106
1731001660000|2024-11-07 17:47:40|5973.53|5973.03|5973.53|5973.03|5973.53|5973.03|5973.28|5972.78|223
1731001670000|2024-11-07 17:47:50|5973.78|5973.28|5973.53|5973.03|5973.78|5973.28|5973.28|5972.78|204
1731001680000|2024-11-07 17:48:00|5973.28|5972.78|5973.53|5973.03|5973.53|5973.03|5973.28|5972.78|414
1731001690000|2024-11-07 17:48:10|5973.65|5973.15|5973.53|5973.03|5973.65|5973.15|5973.53|5973.03|223
1731001700000|2024-11-07 17:48:20|5973.28|5972.78|5973.53|5973.03|5973.53|5973.03|5973.28|5972.78|173
1731001710000|2024-11-07 17:48:30|5973.78|5973.28|5973.53|5973.03|5973.78|5973.28|5973.53|5973.03|390
1731001720000|2024-11-07 17:48:40|5973.78|5973.28|5974.03|5973.53|5974.03|5973.53|5973.78|5973.28|370
1731001730000|2024-11-07 17:48:50|5973.78|5973.28|5973.53|5973.03|5973.78|5973.28|5973.53|5973.03|262
1731001740000|2024-11-07 17:49:00|5973.78|5973.28|5973.53|5973.03|5973.78|5973.28|5973.53|5973.03|203
1731001750000|2024-11-07 17:49:10|5973.78|5973.28|5974.28|5973.78|5974.28|5973.78|5973.78|5973.28|410
1731001760000|2024-11-07 17:49:20|5974.03|5973.53|5973.78|5973.28|5974.03|5973.53|5973.78|5973.28|267
1731001770000|2024-11-07 17:49:30|5973.53|5973.03|5973.4|5972.9|5973.53|5973.03|5973.28|5972.78|277
1731001780000|2024-11-07 17:49:40|5973.28|5972.78|5973.28|5972.78|5973.28|5972.78|5973.03|5972.53|168
1731001790000|2024-11-07 17:49:50|5973.4|5972.9|5973.28|5972.78|5973.53|5973.03|5973.28|5972.78|144
1731001800000|2024-11-07 17:50:00|5973.53|5973.03|5973.53|5973.03|5973.53|5973.03|5973.28|5972.78|191
1731001810000|2024-11-07 17:50:10|5973.28|5972.78|5973.28|5972.78|5973.4|5972.9|5973.28|5972.78|162
1731001820000|2024-11-07 17:50:20|5973.03|5972.53|5972.03|5971.53|5973.03|5972.53|5972.03|5971.53|388
1731001830000|2024-11-07 17:50:30|5972.28|5971.78|5972.53|5972.03|5972.53|5972.03|5972.03|5971.53|171
1731001840000|2024-11-07 17:50:40|5972.78|5972.28|5972.53|5972.03|5972.78|5972.28|5972.53|5972.03|92
1731001850000|2024-11-07 17:50:50|5972.78|5972.28|5972.78|5972.28|5972.9|5972.4|5972.53|5972.03|99
1731001860000|2024-11-07 17:51:00|5972.53|5972.03|5972.78|5972.28|5972.78|5972.28|5972.53|5972.03|275
1731001870000|2024-11-07 17:51:10|5972.53|5972.03|5973.03|5972.53|5973.03|5972.53|5972.53|5972.03|141
1731001880000|2024-11-07 17:51:20|5972.78|5972.28|5972.78|5972.28|5973.03|5972.53|5972.78|5972.28|200
1731001890000|2024-11-07 17:51:30|5973.03|5972.53|5972.28|5971.78|5973.03|5972.53|5972.28|5971.78|263
1731001900000|2024-11-07 17:51:40|5972.53|5972.03|5972.53|5972.03|5972.65|5972.15|5972.53|5972.03|82
1731001910000|2024-11-07 17:51:50|||||||||17
1731001920000|2024-11-07 17:52:00|5972.28|5971.78|5972.53|5972.03|5972.53|5972.03|5972.03|5971.53|405
1731001930000|2024-11-07 17:52:10|5972.78|5972.28|5972.78|5972.28|5972.78|5972.28|5972.78|5972.28|84
1731001940000|2024-11-07 17:52:20|5973.03|5972.53|5973.03|5972.53|5973.03|5972.53|5972.78|5972.28|121
1731001950000|2024-11-07 17:52:30|5972.9|5972.4|5972.78|5972.28|5973.03|5972.53|5972.53|5972.03|163
1731001960000|2024-11-07 17:52:40|5972.65|5972.15|5972.53|5972.03|5972.65|5972.15|5972.28|5971.78|81
1731001970000|2024-11-07 17:52:50|||||||||5
1731001980000|2024-11-07 17:53:00|||||||||76
1731001990000|2024-11-07 17:53:10|5972.4|5971.9|5972.53|5972.03|5972.53|5972.03|5972.28|5971.78|132
1731002000000|2024-11-07 17:53:20|5972.78|5972.28|5972.78|5972.28|5972.78|5972.28|5972.78|5972.28|105
1731002010000|2024-11-07 17:53:30|5972.53|5972.03|5972.53|5972.03|5972.53|5972.03|5972.53|5972.03|177
1731002020000|2024-11-07 17:53:40|5972.28|5971.78|5972.28|5971.78|5972.53|5972.03|5972.28|5971.78|119
1731002030000|2024-11-07 17:53:50|5972.4|5971.9|5972.28|5971.78|5972.53|5972.03|5972.28|5971.78|38
1731002040000|2024-11-07 17:54:00|5972.4|5971.9|5972.28|5971.78|5972.53|5972.03|5972.03|5971.53|171
1731002050000|2024-11-07 17:54:10|5972.53|5972.03|5972.78|5972.28|5972.78|5972.28|5972.53|5972.03|144
1731002060000|2024-11-07 17:54:20|5972.53|5972.03|5972.53|5972.03|5972.78|5972.28|5972.53|5972.03|199
1731002070000|2024-11-07 17:54:30|5972.4|5971.9|5972.53|5972.03|5972.78|5972.28|5972.28|5971.78|135
1731002080000|2024-11-07 17:54:40|5972.65|5972.15|5972.53|5972.03|5972.65|5972.15|5972.53|5972.03|83
1731002090000|2024-11-07 17:54:50|5972.65|5972.15|5972.53|5972.03|5972.78|5972.28|5972.53|5972.03|86
1731002100000|2024-11-07 17:55:00|5972.78|5972.28|5973.03|5972.53|5973.03|5972.53|5972.78|5972.28|150
1731002110000|2024-11-07 17:55:10|5972.78|5972.28|5973.03|5972.53|5973.03|5972.53|5972.78|5972.28|140
1731002120000|2024-11-07 17:55:20|5973.28|5972.78|5972.78|5972.28|5973.28|5972.78|5972.78|5972.28|253
1731002130000|2024-11-07 17:55:30|5972.65|5972.15|5972.53|5972.03|5972.78|5972.28|5972.53|5972.03|159
1731002140000|2024-11-07 17:55:40|5972.65|5972.15|5972.78|5972.28|5972.78|5972.28|5972.65|5972.15|81
1731002150000|2024-11-07 17:55:50|5972.9|5972.4|5972.53|5972.03|5972.9|5972.4|5972.53|5972.03|145
1731002160000|2024-11-07 17:56:00|5972.78|5972.28|5971.53|5971.03|5972.78|5972.28|5971.53|5971.03|592
1731002170000|2024-11-07 17:56:10|5971.78|5971.28|5972.03|5971.53|5972.03|5971.53|5971.78|5971.28|291
1731002180000|2024-11-07 17:56:20|5972.15|5971.65|5972.28|5971.78|5972.28|5971.78|5972.03|5971.53|169
1731002190000|2024-11-07 17:56:30|5972.03|5971.53|5972.28|5971.78|5972.28|5971.78|5972.03|5971.53|246
1731002200000|2024-11-07 17:56:40|5972.4|5971.9|5972.28|5971.78|5972.4|5971.9|5972.28|5971.78|114
1731002210000|2024-11-07 17:56:50|||||||||53
1731002220000|2024-11-07 17:57:00|5972.53|5972.03|5972.53|5972.03|5972.53|5972.03|5972.53|5972.03|137
1731002230000|2024-11-07 17:57:10|5972.78|5972.28|5972.78|5972.28|5972.78|5972.28|5972.28|5971.78|120
1731002240000|2024-11-07 17:57:20|5972.53|5972.03|5972.28|5971.78|5972.53|5972.03|5972.28|5971.78|170
1731002250000|2024-11-07 17:57:30|5972.4|5971.9|5972.28|5971.78|5972.53|5972.03|5972.28|5971.78|98
1731002260000|2024-11-07 17:57:40|5972.15|5971.65|5972.28|5971.78|5972.28|5971.78|5972.15|5971.65|121
1731002270000|2024-11-07 17:57:50|5972.4|5971.9|5972.53|5972.03|5972.53|5972.03|5972.28|5971.78|95
1731002280000|2024-11-07 17:58:00|5972.28|5971.78|5972.03|5971.53|5972.28|5971.78|5971.78|5971.28|154
1731002290000|2024-11-07 17:58:10|5972.28|5971.78|5972.28|5971.78|5972.28|5971.78|5972.03|5971.53|80
1731002300000|2024-11-07 17:58:20|5972.4|5971.9|5972.78|5972.28|5972.78|5972.28|5972.28|5971.78|145
1731002310000|2024-11-07 17:58:30|5972.53|5972.03|5972.53|5972.03|5972.65|5972.15|5972.28|5971.78|142
1731002320000|2024-11-07 17:58:40|5972.28|5971.78|5972.53|5972.03|5972.53|5972.03|5972.28|5971.78|79
1731002330000|2024-11-07 17:58:50|5972.65|5972.15|5972.53|5972.03|5972.65|5972.15|5972.53|5972.03|50
1731002340000|2024-11-07 17:59:00|5972.65|5972.15|5973.03|5972.53|5973.28|5972.78|5972.65|5972.15|583
1731002350000|2024-11-07 17:59:10|5973.28|5972.78|5973.03|5972.53|5973.28|5972.78|5973.03|5972.53|155
1731002360000|2024-11-07 17:59:20|5973.28|5972.78|5973.28|5972.78|5973.28|5972.78|5973.03|5972.53|195
1731002370000|2024-11-07 17:59:30|5973.03|5972.53|5972.78|5972.28|5973.03|5972.53|5972.78|5972.28|146
1731002380000|2024-11-07 17:59:40|5972.53|5972.03|5972.78|5972.28|5972.78|5972.28|5972.53|5972.03|216
1731002390000|2024-11-07 17:59:50|5972.9|5972.4|5972.78|5972.28|5973.03|5972.53|5972.78|5972.28|188
1731002400000|2024-11-07 18:00:00|5973.03|5972.53|5972.53|5972.03|5973.28|5972.78|5972.53|5972.03|270
1731002410000|2024-11-07 18:00:10|5972.4|5971.9|5972.65|5972.15|5972.65|5972.15|5972.28|5971.78|220
1731002420000|2024-11-07 18:00:20|5972.53|5972.03|5972.53|5972.03|5972.78|5972.28|5972.53|5972.03|117
1731002430000|2024-11-07 18:00:30|5972.65|5972.15|5973.03|5972.53|5973.03|5972.53|5972.65|5972.15|203
1731002440000|2024-11-07 18:00:40|5972.78|5972.28|5973.28|5972.78|5973.28|5972.78|5972.78|5972.28|291
1731002450000|2024-11-07 18:00:50|||||||||89
1731002460000|2024-11-07 18:01:00|5973.4|5972.9|5973.03|5972.53|5973.4|5972.9|5972.78|5972.28|387
1731002470000|2024-11-07 18:01:10|5973.28|5972.78|5972.53|5972.03|5973.28|5972.78|5972.53|5972.03|241
1731002480000|2024-11-07 18:01:20|5972.28|5971.78|5972.03|5971.53|5972.53|5972.03|5972.03|5971.53|112
1731002490000|2024-11-07 18:01:30|5972.15|5971.65|5971.78|5971.28|5972.28|5971.78|5971.78|5971.28|183
1731002500000|2024-11-07 18:01:40|5971.53|5971.03|5972.03|5971.53|5972.03|5971.53|5971.53|5971.03|229
1731002510000|2024-11-07 18:01:50|5972.15|5971.65|5972.28|5971.78|5972.28|5971.78|5972.15|5971.65|87
1731002520000|2024-11-07 18:02:00|5972.15|5971.65|5972.03|5971.53|5972.15|5971.65|5972.03|5971.53|169
1731002530000|2024-11-07 18:02:10|||||||||145
1731002540000|2024-11-07 18:02:20|5971.78|5971.28|5971.78|5971.28|5971.78|5971.28|5971.78|5971.28|56
1731002550000|2024-11-07 18:02:30|5971.9|5971.4|5971.53|5971.03|5971.9|5971.4|5971.28|5970.78|398
1731002560000|2024-11-07 18:02:40|5971.28|5970.78|5971.78|5971.28|5972.03|5971.53|5971.28|5970.78|199
1731002570000|2024-11-07 18:02:50|5972.03|5971.53|5972.03|5971.53|5972.03|5971.53|5972.03|5971.53|134
1731002580000|2024-11-07 18:03:00|5971.78|5971.28|5972.03|5971.53|5972.03|5971.53|5971.78|5971.28|278
1731002590000|2024-11-07 18:03:10|5972.28|5971.78|5972.28|5971.78|5972.53|5972.03|5972.28|5971.78|180
1731002600000|2024-11-07 18:03:20|5972.4|5971.9|5972.28|5971.78|5972.53|5972.03|5972.28|5971.78|105
1731002610000|2024-11-07 18:03:30|5972.03|5971.53|5972.03|5971.53|5972.03|5971.53|5972.03|5971.53|63
1731002620000|2024-11-07 18:03:40|5972.15|5971.65|5972.28|5971.78|5972.28|5971.78|5972.15|5971.65|266
1731002630000|2024-11-07 18:03:50|5972.15|5971.65|5972.03|5971.53|5972.28|5971.78|5972.03|5971.53|236
1731002640000|2024-11-07 18:04:00|5971.78|5971.28|5972.15|5971.65|5972.15|5971.65|5971.78|5971.28|156
1731002650000|2024-11-07 18:04:10|5972.03|5971.53|5971.78|5971.28|5972.03|5971.53|5971.78|5971.28|240
1731002660000|2024-11-07 18:04:20|5971.53|5971.03|5971.53|5971.03|5971.53|5971.03|5971.53|5971.03|63
1731002670000|2024-11-07 18:04:30|5971.65|5971.15|5971.53|5971.03|5971.65|5971.15|5971.53|5971.03|54
1731002680000|2024-11-07 18:04:40|5971.4|5970.9|5971.53|5971.03|5971.53|5971.03|5971.28|5970.78|156
1731002690000|2024-11-07 18:04:50|5971.28|5970.78|5971.03|5970.53|5971.53|5971.03|5971.03|5970.53|274
1731002700000|2024-11-07 18:05:00|5971.28|5970.78|5971.03|5970.53|5971.28|5970.78|5971.03|5970.53|206
1731002710000|2024-11-07 18:05:10|5971.28|5970.78|5971.53|5971.03|5971.53|5971.03|5971.28|5970.78|175
1731002720000|2024-11-07 18:05:20|5971.65|5971.15|5971.53|5971.03|5971.65|5971.15|5971.53|5971.03|59
1731002730000|2024-11-07 18:05:30|5971.78|5971.28|5972.03|5971.53|5972.03|5971.53|5971.78|5971.28|337
1731002740000|2024-11-07 18:05:40|5971.78|5971.28|5971.78|5971.28|5972.03|5971.53|5971.78|5971.28|146
1731002750000|2024-11-07 18:05:50|5971.53|5971.03|5971.53|5971.03|5971.78|5971.28|5971.53|5971.03|162
1731002760000|2024-11-07 18:06:00|5971.78|5971.28|5971.53|5971.03|5972.03|5971.53|5971.53|5971.03|161
1731002770000|2024-11-07 18:06:10|5971.28|5970.78|5971.15|5970.65|5971.53|5971.03|5971.03|5970.53|143
1731002780000|2024-11-07 18:06:20|5971.03|5970.53|5971.53|5971.03|5971.53|5971.03|5971.03|5970.53|135
1731002790000|2024-11-07 18:06:30|5971.65|5971.15|5971.53|5971.03|5971.78|5971.28|5971.53|5971.03|62
1731002800000|2024-11-07 18:06:40|5971.65|5971.15|5971.53|5971.03|5971.78|5971.28|5971.53|5971.03|50
1731002810000|2024-11-07 18:06:50|5971.28|5970.78|5971.28|5970.78|5971.53|5971.03|5971.28|5970.78|73
1731002820000|2024-11-07 18:07:00|5971.03|5970.53|5971.28|5970.78|5971.28|5970.78|5970.78|5970.28|248
1731002830000|2024-11-07 18:07:10|5971.03|5970.53|5971.53|5971.03|5971.53|5971.03|5971.03|5970.53|203
1731002840000|2024-11-07 18:07:20|5971.28|5970.78|5970.28|5969.78|5971.28|5970.78|5970.28|5969.78|481
1731002850000|2024-11-07 18:07:30|5970.03|5969.53|5970.53|5970.03|5970.53|5970.03|5970.03|5969.53|441
1731002860000|2024-11-07 18:07:40|5970.28|5969.78|5970.28|5969.78|5970.53|5970.03|5970.28|5969.78|161
1731002870000|2024-11-07 18:07:50|5970.03|5969.53|5969.78|5969.28|5970.03|5969.53|5969.53|5969.03|474
1731002880000|2024-11-07 18:08:00|5969.65|5969.15|5969.53|5969.03|5969.78|5969.28|5969.53|5969.03|188
1731002890000|2024-11-07 18:08:10|5969.28|5968.78|5969.03|5968.53|5969.53|5969.03|5968.78|5968.28|459
1731002900000|2024-11-07 18:08:20|5968.9|5968.4|5969.03|5968.53|5969.28|5968.78|5968.78|5968.28|288
1731002910000|2024-11-07 18:08:30|5968.78|5968.28|5969.03|5968.53|5969.03|5968.53|5968.53|5968.03|321
1731002920000|2024-11-07 18:08:40|5968.9|5968.4|5969.53|5969.03|5969.78|5969.28|5968.78|5968.28|389
1731002930000|2024-11-07 18:08:50|5969.28|5968.78|5969.53|5969.03|5969.53|5969.03|5969.28|5968.78|180
1731002940000|2024-11-07 18:09:00|5969.28|5968.78|5969.53|5969.03|5969.78|5969.28|5969.28|5968.78|260
1731002950000|2024-11-07 18:09:10|5969.65|5969.15|5969.03|5968.53|5969.78|5969.28|5969.03|5968.53|214
1731002960000|2024-11-07 18:09:20|5968.78|5968.28|5968.78|5968.28|5968.78|5968.28|5968.53|5968.03|265
1731002970000|2024-11-07 18:09:30|5968.9|5968.4|5969.28|5968.78|5969.28|5968.78|5968.9|5968.4|238
1731002980000|2024-11-07 18:09:40|5969.03|5968.53|5968.78|5968.28|5969.03|5968.53|5968.78|5968.28|169
1731002990000|2024-11-07 18:09:50|5968.53|5968.03|5968.53|5968.03|5968.78|5968.28|5968.53|5968.03|147
1731003000000|2024-11-07 18:10:00|5968.65|5968.15|5968.53|5968.03|5968.78|5968.28|5968.53|5968.03|901
1731003010000|2024-11-07 18:10:10|5968.65|5968.15|5968.28|5967.78|5968.78|5968.28|5968.28|5967.78|135
1731003020000|2024-11-07 18:10:20|5968.03|5967.53|5967.78|5967.28|5968.28|5967.78|5967.78|5967.28|310
1731003030000|2024-11-07 18:10:30|5968.03|5967.53|5967.78|5967.28|5968.03|5967.53|5967.28|5966.78|709
1731003040000|2024-11-07 18:10:40|5967.53|5967.03|5967.53|5967.03|5968.03|5967.53|5967.53|5967.03|374
1731003050000|2024-11-07 18:10:50|5967.03|5966.53|5967.03|5966.53|5967.03|5966.53|5967.03|5966.53|314
1731003060000|2024-11-07 18:11:00|5966.78|5966.28|5966.53|5966.03|5966.78|5966.28|5966.28|5965.78|797
1731003070000|2024-11-07 18:11:10|5966.4|5965.9|5965.78|5965.28|5966.4|5965.9|5965.53|5965.03|866
1731003080000|2024-11-07 18:11:20|5965.53|5965.03|5965.28|5964.78|5965.78|5965.28|5964.78|5964.28|544
1731003090000|2024-11-07 18:11:30|5965.53|5965.03|5966.28|5965.78|5966.28|5965.78|5965.28|5964.78|524
1731003100000|2024-11-07 18:11:40|5966.4|5965.9|5967.03|5966.53|5967.28|5966.78|5966.4|5965.9|411
1731003110000|2024-11-07 18:11:50|5966.9|5966.4|5966.78|5966.28|5967.03|5966.53|5966.53|5966.03|176
1731003120000|2024-11-07 18:12:00|5966.53|5966.03|5967.03|5966.53|5967.15|5966.65|5966.53|5966.03|302
1731003130000|2024-11-07 18:12:10|5967.28|5966.78|5968.03|5967.53|5968.03|5967.53|5967.28|5966.78|551
1731003140000|2024-11-07 18:12:20|5967.78|5967.28|5968.28|5967.78|5968.28|5967.78|5967.78|5967.28|362
1731003150000|2024-11-07 18:12:30|5968.4|5967.9|5968.28|5967.78|5968.4|5967.9|5968.28|5967.78|144
1731003160000|2024-11-07 18:12:40|5968.4|5967.9|5968.53|5968.03|5968.53|5968.03|5968.28|5967.78|207
1731003170000|2024-11-07 18:12:50|5968.28|5967.78|5967.78|5967.28|5968.28|5967.78|5967.78|5967.28|236
1731003180000|2024-11-07 18:13:00|5968.03|5967.53|5967.53|5967.03|5968.03|5967.53|5967.28|5966.78|256
1731003190000|2024-11-07 18:13:10|5967.65|5967.15|5968.28|5967.78|5968.28|5967.78|5967.65|5967.15|440
1731003200000|2024-11-07 18:13:20|5968.15|5967.65|5968.28|5967.78|5968.28|5967.78|5968.03|5967.53|542
1731003210000|2024-11-07 18:13:30|5968.4|5967.9|5968.28|5967.78|5968.53|5968.03|5968.28|5967.78|146
1731003220000|2024-11-07 18:13:40|5968.53|5968.03|5968.78|5968.28|5968.78|5968.28|5968.53|5968.03|78
1731003230000|2024-11-07 18:13:50|5968.9|5968.4|5968.53|5968.03|5968.9|5968.4|5968.53|5968.03|219
1731003240000|2024-11-07 18:14:00|5968.28|5967.78|5967.53|5967.03|5968.28|5967.78|5967.4|5966.9|218
1731003250000|2024-11-07 18:14:10|5967.28|5966.78|5967.78|5967.28|5967.78|5967.28|5967.28|5966.78|189
1731003260000|2024-11-07 18:14:20|5968.03|5967.53|5967.78|5967.28|5968.03|5967.53|5967.53|5967.03|194
1731003270000|2024-11-07 18:14:30|5967.53|5967.03|5967.53|5967.03|5967.53|5967.03|5967.53|5967.03|105
1731003280000|2024-11-07 18:14:40|5967.65|5967.15|5967.53|5967.03|5967.78|5967.28|5967.53|5967.03|71
1731003290000|2024-11-07 18:14:50|5967.78|5967.28|5967.78|5967.28|5967.9|5967.4|5967.78|5967.28|120
1731003300000|2024-11-07 18:15:00|5968.03|5967.53|5967.53|5967.03|5968.03|5967.53|5967.53|5967.03|112
1731003310000|2024-11-07 18:15:10|5967.78|5967.28|5967.53|5967.03|5967.78|5967.28|5967.53|5967.03|194
1731003320000|2024-11-07 18:15:20|5967.78|5967.28|5967.78|5967.28|5967.78|5967.28|5967.78|5967.28|97
1731003330000|2024-11-07 18:15:30|5967.65|5967.15|5968.03|5967.53|5968.03|5967.53|5967.53|5967.03|65
1731003340000|2024-11-07 18:15:40|5967.9|5967.4|5967.53|5967.03|5968.03|5967.53|5967.53|5967.03|124
1731003350000|2024-11-07 18:15:50|5967.4|5966.9|5967.03|5966.53|5967.4|5966.9|5967.03|5966.53|109
1731003360000|2024-11-07 18:16:00|5967.28|5966.78|5967.78|5967.28|5968.03|5967.53|5967.28|5966.78|383
1731003370000|2024-11-07 18:16:10|5967.65|5967.15|5967.53|5967.03|5967.65|5967.15|5967.53|5967.03|88
1731003380000|2024-11-07 18:16:20|5967.28|5966.78|5968.03|5967.53|5968.03|5967.53|5967.28|5966.78|199
1731003390000|2024-11-07 18:16:30|5967.78|5967.28|5967.53|5967.03|5967.9|5967.4|5967.53|5967.03|148
1731003400000|2024-11-07 18:16:40|5967.78|5967.28|5968.03|5967.53|5968.03|5967.53|5967.78|5967.28|79
1731003410000|2024-11-07 18:16:50|5967.9|5967.4|5968.03|5967.53|5968.03|5967.53|5967.78|5967.28|133
1731003420000|2024-11-07 18:17:00|5968.15|5967.65|5968.03|5967.53|5968.53|5968.03|5968.03|5967.53|231
1731003430000|2024-11-07 18:17:10|5967.9|5967.4|5968.28|5967.78|5968.28|5967.78|5967.78|5967.28|212
1731003440000|2024-11-07 18:17:20|5968.15|5967.65|5967.78|5967.28|5968.15|5967.65|5967.78|5967.28|128
1731003450000|2024-11-07 18:17:30|5967.65|5967.15|5967.78|5967.28|5967.78|5967.28|5967.53|5967.03|170
1731003460000|2024-11-07 18:17:40|5967.53|5967.03|5967.28|5966.78|5967.53|5967.03|5967.28|5966.78|82
1731003470000|2024-11-07 18:17:50|5967.53|5967.03|5967.53|5967.03|5967.53|5967.03|5967.28|5966.78|122
1731003480000|2024-11-07 18:18:00|5967.28|5966.78|5966.53|5966.03|5967.28|5966.78|5966.53|5966.03|324
1731003490000|2024-11-07 18:18:10|5966.78|5966.28|5966.53|5966.03|5966.9|5966.4|5966.28|5965.78|224
1731003500000|2024-11-07 18:18:20|5966.28|5965.78|5966.28|5965.78|5966.53|5966.03|5966.28|5965.78|197
1731003510000|2024-11-07 18:18:30|5966.03|5965.53|5966.03|5965.53|5966.03|5965.53|5965.78|5965.28|121
1731003520000|2024-11-07 18:18:40|5965.78|5965.28|5965.28|5964.78|5966.03|5965.53|5965.28|5964.78|300
1731003530000|2024-11-07 18:18:50|5965.53|5965.03|5965.53|5965.03|5965.78|5965.28|5965.53|5965.03|238
1731003540000|2024-11-07 18:19:00|5965.78|5965.28|5965.03|5964.53|5965.78|5965.28|5965.03|5964.53|185
1731003550000|2024-11-07 18:19:10|5965.28|5964.78|5964.78|5964.28|5965.53|5965.03|5964.78|5964.28|234
1731003560000|2024-11-07 18:19:20|5964.53|5964.03|5965.28|5964.78|5965.28|5964.78|5964.28|5963.78|428
1731003570000|2024-11-07 18:19:30|5965.53|5965.03|5965.78|5965.28|5965.78|5965.28|5965.28|5964.78|287
1731003580000|2024-11-07 18:19:40|5965.9|5965.4|5966.28|5965.78|5966.28|5965.78|5965.78|5965.28|324
1731003590000|2024-11-07 18:19:50|5966.03|5965.53|5966.03|5965.53|5966.03|5965.53|5965.78|5965.28|56
1731003600000|2024-11-07 18:20:00|5966.53|5966.03|5966.53|5966.03|5966.53|5966.03|5966.03|5965.53|279
1731003610000|2024-11-07 18:20:10|5966.65|5966.15|5966.28|5965.78|5966.65|5966.15|5966.28|5965.78|303
1731003620000|2024-11-07 18:20:20|5966.53|5966.03|5966.28|5965.78|5966.65|5966.15|5966.28|5965.78|213
1731003630000|2024-11-07 18:20:30|5966.4|5965.9|5966.53|5966.03|5966.53|5966.03|5966.28|5965.78|242
1731003640000|2024-11-07 18:20:40|5966.28|5965.78|5966.78|5966.28|5966.9|5966.4|5966.03|5965.53|549
1731003650000|2024-11-07 18:20:50|5966.53|5966.03|5966.78|5966.28|5966.9|5966.4|5966.53|5966.03|269
1731003660000|2024-11-07 18:21:00|5967.03|5966.53|5967.03|5966.53|5967.03|5966.53|5966.78|5966.28|283
1731003670000|2024-11-07 18:21:10|5966.9|5966.4|5967.78|5967.28|5967.78|5967.28|5966.78|5966.28|215
1731003680000|2024-11-07 18:21:20|5967.65|5967.15|5968.03|5967.53|5968.28|5967.78|5967.53|5967.03|265
1731003690000|2024-11-07 18:21:30|5968.28|5967.78|5968.28|5967.78|5968.28|5967.78|5968.03|5967.53|226
1731003700000|2024-11-07 18:21:40|5968.03|5967.53|5968.03|5967.53|5968.28|5967.78|5967.9|5967.4|352
1731003710000|2024-11-07 18:21:50|5967.78|5967.28|5967.53|5967.03|5967.78|5967.28|5967.53|5967.03|147
1731003720000|2024-11-07 18:22:00|5967.28|5966.78|5968.03|5967.53|5968.28|5967.78|5967.28|5966.78|214
1731003730000|2024-11-07 18:22:10|5967.9|5967.4|5968.03|5967.53|5968.15|5967.65|5967.78|5967.28|94
1731003740000|2024-11-07 18:22:20|5967.78|5967.28|5967.28|5966.78|5967.78|5967.28|5967.03|5966.53|265
1731003750000|2024-11-07 18:22:30|5967.15|5966.65|5967.03|5966.53|5967.28|5966.78|5967.03|5966.53|193
1731003760000|2024-11-07 18:22:40|5967.28|5966.78|5967.28|5966.78|5967.28|5966.78|5967.28|5966.78|101
1731003770000|2024-11-07 18:22:50|5967.4|5966.9|5967.15|5966.65|5967.4|5966.9|5967.03|5966.53|64
1731003780000|2024-11-07 18:23:00|5967.03|5966.53|5967.03|5966.53|5967.28|5966.78|5967.03|5966.53|87
1731003790000|2024-11-07 18:23:10|5967.15|5966.65|5967.28|5966.78|5967.28|5966.78|5966.78|5966.28|152
1731003800000|2024-11-07 18:23:20|5967.4|5966.9|5967.53|5967.03|5967.78|5967.28|5967.4|5966.9|140
1731003810000|2024-11-07 18:23:30|5967.4|5966.9|5967.28|5966.78|5967.53|5967.03|5967.28|5966.78|103
1731003820000|2024-11-07 18:23:40|5967.4|5966.9|5967.28|5966.78|5967.53|5967.03|5967.28|5966.78|71
1731003830000|2024-11-07 18:23:50|5967.15|5966.65|5967.03|5966.53|5967.15|5966.65|5967.03|5966.53|25
1731003840000|2024-11-07 18:24:00|5967.28|5966.78|5967.53|5967.03|5967.53|5967.03|5967.03|5966.53|202
1731003850000|2024-11-07 18:24:10|5967.28|5966.78|5967.28|5966.78|5967.53|5967.03|5967.28|5966.78|179
1731003860000|2024-11-07 18:24:20|5967.53|5967.03|5967.53|5967.03|5967.53|5967.03|5967.4|5966.9|60
1731003870000|2024-11-07 18:24:30|5967.03|5966.53|5967.28|5966.78|5967.28|5966.78|5967.03|5966.53|187
1731003880000|2024-11-07 18:24:40|5967.03|5966.53|5967.03|5966.53|5967.28|5966.78|5967.03|5966.53|190
1731003890000|2024-11-07 18:24:50|5967.28|5966.78|5967.28|5966.78|5967.28|5966.78|5967.28|5966.78|126
1731003900000|2024-11-07 18:25:00|5967.53|5967.03|5967.78|5967.28|5967.78|5967.28|5967.53|5967.03|90
1731003910000|2024-11-07 18:25:10|5968.03|5967.53|5967.78|5967.28|5968.03|5967.53|5967.78|5967.28|292
1731003920000|2024-11-07 18:25:20|5967.9|5967.4|5967.78|5967.28|5967.9|5967.4|5967.53|5967.03|128
1731003930000|2024-11-07 18:25:30|5967.9|5967.4|5968.15|5967.65|5968.15|5967.65|5967.9|5967.4|132
1731003940000|2024-11-07 18:25:40|5968.03|5967.53|5968.03|5967.53|5968.28|5967.78|5968.03|5967.53|175
1731003950000|2024-11-07 18:25:50|5968.15|5967.65|5968.28|5967.78|5968.28|5967.78|5968.03|5967.53|173
1731003960000|2024-11-07 18:26:00|5968.03|5967.53|5968.28|5967.78|5968.28|5967.78|5968.03|5967.53|76
1731003970000|2024-11-07 18:26:10|5968.53|5968.03|5968.28|5967.78|5968.53|5968.03|5968.28|5967.78|115
1731003980000|2024-11-07 18:26:20|5968.53|5968.03|5968.53|5968.03|5968.53|5968.03|5968.28|5967.78|162
1731003990000|2024-11-07 18:26:30|5968.78|5968.28|5968.28|5967.78|5968.78|5968.28|5968.28|5967.78|150
1731004000000|2024-11-07 18:26:40|5968.03|5967.53|5968.03|5967.53|5968.03|5967.53|5968.03|5967.53|28
1731004010000|2024-11-07 18:26:50|5968.15|5967.65|5968.28|5967.78|5968.28|5967.78|5968.03|5967.53|141
1731004020000|2024-11-07 18:27:00|5968.03|5967.53|5968.03|5967.53|5968.03|5967.53|5967.78|5967.28|87
1731004030000|2024-11-07 18:27:10|5967.9|5967.4|5967.53|5967.03|5968.03|5967.53|5967.53|5967.03|159
1731004040000|2024-11-07 18:27:20|5967.28|5966.78|5967.28|5966.78|5967.53|5967.03|5967.28|5966.78|245
1731004050000|2024-11-07 18:27:30|5967.4|5966.9|5967.9|5967.4|5967.9|5967.4|5967.28|5966.78|221
1731004060000|2024-11-07 18:27:40|5967.78|5967.28|5967.78|5967.28|5967.78|5967.28|5967.65|5967.15|83
1731004070000|2024-11-07 18:27:50|5967.53|5967.03|5967.53|5967.03|5967.78|5967.28|5967.53|5967.03|78
1731004080000|2024-11-07 18:28:00|5967.65|5967.15|5967.78|5967.28|5968.03|5967.53|5967.65|5967.15|120
1731004090000|2024-11-07 18:28:10|5967.65|5967.15|5967.53|5967.03|5967.65|5967.15|5967.53|5967.03|78
1731004100000|2024-11-07 18:28:20|5967.4|5966.9|5967.53|5967.03|5967.53|5967.03|5967.28|5966.78|196
1731004110000|2024-11-07 18:28:30|5967.28|5966.78|5967.53|5967.03|5967.53|5967.03|5967.28|5966.78|151
1731004120000|2024-11-07 18:28:40|5967.4|5966.9|5967.78|5967.28|5968.03|5967.53|5967.28|5966.78|155
1731004130000|2024-11-07 18:28:50|5968.03|5967.53|5968.28|5967.78|5968.28|5967.78|5968.03|5967.53|85
1731004140000|2024-11-07 18:29:00|5968.03|5967.53|5967.78|5967.28|5968.15|5967.65|5967.53|5967.03|185
1731004150000|2024-11-07 18:29:10|5967.65|5967.15|5967.28|5966.78|5967.78|5967.28|5967.28|5966.78|111
1731004160000|2024-11-07 18:29:20|5967.53|5967.03|5967.78|5967.28|5967.78|5967.28|5967.53|5967.03|174
1731004170000|2024-11-07 18:29:30|5968.03|5967.53|5967.53|5967.03|5968.03|5967.53|5967.53|5967.03|87
1731004180000|2024-11-07 18:29:40|5967.4|5966.9|5967.4|5966.9|5967.53|5967.03|5967.28|5966.78|87
1731004190000|2024-11-07 18:29:50|5967.28|5966.78|5967.28|5966.78|5967.28|5966.78|5967.28|5966.78|79
1731004200000|2024-11-07 18:30:00|5966.78|5966.28|5966.28|5965.78|5966.78|5966.28|5966.03|5965.53|472
1731004210000|2024-11-07 18:30:10|5966.15|5965.65|5965.53|5965.03|5966.28|5965.78|5965.53|5965.03|330
1731004220000|2024-11-07 18:30:20|5965.28|5964.78|5965.03|5964.53|5965.28|5964.78|5964.78|5964.28|302
1731004230000|2024-11-07 18:30:30|5964.78|5964.28|5964.28|5963.78|5964.78|5964.28|5964.28|5963.78|264
1731004240000|2024-11-07 18:30:40|5964.03|5963.53|5964.53|5964.03|5964.78|5964.28|5963.53|5963.03|952
1731004250000|2024-11-07 18:30:50|5964.78|5964.28|5964.28|5963.78|5964.78|5964.28|5964.03|5963.53|360
1731004260000|2024-11-07 18:31:00|5964.03|5963.53|5964.28|5963.78|5964.28|5963.78|5963.78|5963.28|337
1731004270000|2024-11-07 18:31:10|5964.03|5963.53|5964.28|5963.78|5964.78|5964.28|5964.03|5963.53|436
1731004280000|2024-11-07 18:31:20|5964.03|5963.53|5964.78|5964.28|5964.78|5964.28|5964.03|5963.53|365
1731004290000|2024-11-07 18:31:30|5965.03|5964.53|5964.28|5963.78|5965.03|5964.53|5964.28|5963.78|332
1731004300000|2024-11-07 18:31:40|5964.15|5963.65|5963.78|5963.28|5964.28|5963.78|5963.78|5963.28|206
1731004310000|2024-11-07 18:31:50|5964.03|5963.53|5963.28|5962.78|5964.03|5963.53|5963.28|5962.78|258
1731004320000|2024-11-07 18:32:00|5963.53|5963.03|5964.03|5963.53|5964.03|5963.53|5963.03|5962.53|465
1731004330000|2024-11-07 18:32:10|5963.78|5963.28|5963.53|5963.03|5964.03|5963.53|5963.53|5963.03|321
1731004340000|2024-11-07 18:32:20|5963.28|5962.78|5963.53|5963.03|5963.53|5963.03|5963.03|5962.53|309
1731004350000|2024-11-07 18:32:30|5963.28|5962.78|5963.03|5962.53|5963.4|5962.9|5962.53|5962.03|334
1731004360000|2024-11-07 18:32:40|5962.78|5962.28|5963.03|5962.53|5963.03|5962.53|5962.53|5962.03|230
1731004370000|2024-11-07 18:32:50|5963.28|5962.78|5963.03|5962.53|5963.28|5962.78|5962.78|5962.28|274
1731004380000|2024-11-07 18:33:00|5963.28|5962.78|5963.28|5962.78|5963.28|5962.78|5962.65|5962.15|320
1731004390000|2024-11-07 18:33:10|5963.03|5962.53|5962.78|5962.28|5963.03|5962.53|5962.78|5962.28|164
1731004400000|2024-11-07 18:33:20|5962.9|5962.4|5964.03|5963.53|5964.03|5963.53|5962.9|5962.4|335
1731004410000|2024-11-07 18:33:30|5964.28|5963.78|5963.78|5963.28|5964.28|5963.78|5963.78|5963.28|216
1731004420000|2024-11-07 18:33:40|5963.9|5963.4|5963.78|5963.28|5963.9|5963.4|5963.78|5963.28|87
1731004430000|2024-11-07 18:33:50|5963.9|5963.4|5964.53|5964.03|5964.65|5964.15|5963.9|5963.4|153
1731004440000|2024-11-07 18:34:00|5964.28|5963.78|5963.78|5963.28|5964.28|5963.78|5963.53|5963.03|279
1731004450000|2024-11-07 18:34:10|5964.03|5963.53|5963.78|5963.28|5964.03|5963.53|5963.53|5963.03|256
1731004460000|2024-11-07 18:34:20|5964.03|5963.53|5964.03|5963.53|5964.28|5963.78|5963.78|5963.28|231
1731004470000|2024-11-07 18:34:30|5964.15|5963.65|5963.78|5963.28|5964.15|5963.65|5963.78|5963.28|96
1731004480000|2024-11-07 18:34:40|5963.9|5963.4|5963.53|5963.03|5964.53|5964.03|5963.53|5963.03|263
1731004490000|2024-11-07 18:34:50|5963.28|5962.78|5963.78|5963.28|5963.78|5963.28|5963.28|5962.78|244
1731004500000|2024-11-07 18:35:00|5963.53|5963.03|5964.53|5964.03|5964.53|5964.03|5963.53|5963.03|608
1731004510000|2024-11-07 18:35:10|5964.28|5963.78|5963.78|5963.28|5964.4|5963.9|5963.78|5963.28|154
1731004520000|2024-11-07 18:35:20|5963.53|5963.03|5963.53|5963.03|5963.53|5963.03|5963.53|5963.03|89
1731004530000|2024-11-07 18:35:30|5963.4|5962.9|5963.53|5963.03|5963.53|5963.03|5963.28|5962.78|169
1731004540000|2024-11-07 18:35:40|5963.28|5962.78|5963.28|5962.78|5963.53|5963.03|5963.03|5962.53|196
1731004550000|2024-11-07 18:35:50|5963.53|5963.03|5964.03|5963.53|5964.28|5963.78|5963.53|5963.03|265
1731004560000|2024-11-07 18:36:00|5964.28|5963.78|5963.78|5963.28|5964.53|5964.03|5963.78|5963.28|185
1731004570000|2024-11-07 18:36:10|5963.9|5963.4|5964.78|5964.28|5964.78|5964.28|5963.9|5963.4|201
1731004580000|2024-11-07 18:36:20|5964.53|5964.03|5965.03|5964.53|5965.03|5964.53|5964.53|5964.03|188
1731004590000|2024-11-07 18:36:30|5964.9|5964.4|5965.28|5964.78|5965.28|5964.78|5964.9|5964.4|298
1731004600000|2024-11-07 18:36:40|5965.03|5964.53|5964.78|5964.28|5965.28|5964.78|5964.78|5964.28|382
1731004610000|2024-11-07 18:36:50|5964.53|5964.03|5964.28|5963.78|5964.78|5964.28|5964.28|5963.78|270
1731004620000|2024-11-07 18:37:00|5964.53|5964.03|5965.03|5964.53|5965.03|5964.53|5964.53|5964.03|319
1731004630000|2024-11-07 18:37:10|5964.78|5964.28|5964.78|5964.28|5964.78|5964.28|5964.78|5964.28|222
1731004640000|2024-11-07 18:37:20|5965.03|5964.53|5965.28|5964.78|5965.53|5965.03|5965.03|5964.53|252
1731004650000|2024-11-07 18:37:30|5965.53|5965.03|5965.28|5964.78|5965.53|5965.03|5965.28|5964.78|186
1731004660000|2024-11-07 18:37:40|5965.53|5965.03|5965.53|5965.03|5965.78|5965.28|5965.28|5964.78|165
1731004670000|2024-11-07 18:37:50|5965.4|5964.9|5965.78|5965.28|5965.78|5965.28|5965.28|5964.78|177
1731004680000|2024-11-07 18:38:00|5965.53|5965.03|5965.53|5965.03|5965.78|5965.28|5965.28|5964.78|239
1731004690000|2024-11-07 18:38:10|5965.65|5965.15|5966.03|5965.53|5966.15|5965.65|5965.65|5965.15|112
1731004700000|2024-11-07 18:38:20|5966.28|5965.78|5966.28|5965.78|5966.28|5965.78|5966.03|5965.53|142
1731004710000|2024-11-07 18:38:30|5966.03|5965.53|5965.78|5965.28|5966.03|5965.53|5965.78|5965.28|342
1731004720000|2024-11-07 18:38:40|5965.53|5965.03|5966.03|5965.53|5966.03|5965.53|5965.53|5965.03|371
1731004730000|2024-11-07 18:38:50|5966.28|5965.78|5966.03|5965.53|5966.28|5965.78|5966.03|5965.53|170
1731004740000|2024-11-07 18:39:00|5965.9|5965.4|5966.53|5966.03|5966.53|5966.03|5965.78|5965.28|222
1731004750000|2024-11-07 18:39:10|5966.28|5965.78|5966.28|5965.78|5966.53|5966.03|5966.28|5965.78|127
1731004760000|2024-11-07 18:39:20|5966.53|5966.03|5966.28|5965.78|5966.53|5966.03|5966.28|5965.78|121
1731004770000|2024-11-07 18:39:30|5966.53|5966.03|5966.28|5965.78|5966.53|5966.03|5966.28|5965.78|99
1731004780000|2024-11-07 18:39:40|5966.03|5965.53|5966.03|5965.53|5966.15|5965.65|5966.03|5965.53|179
1731004790000|2024-11-07 18:39:50|5966.15|5965.65|5966.28|5965.78|5966.28|5965.78|5966.15|5965.65|97
1731004800000|2024-11-07 18:40:00|5966.03|5965.53|5965.78|5965.28|5966.03|5965.53|5965.78|5965.28|206
1731004810000|2024-11-07 18:40:10|5965.65|5965.15|5964.78|5964.28|5965.78|5965.28|5964.78|5964.28|672
1731004820000|2024-11-07 18:40:20|5964.53|5964.03|5964.03|5963.53|5964.53|5964.03|5964.03|5963.53|210
1731004830000|2024-11-07 18:40:30|5963.78|5963.28|5963.53|5963.03|5964.03|5963.53|5963.53|5963.03|188
1731004840000|2024-11-07 18:40:40|5963.28|5962.78|5963.03|5962.53|5963.28|5962.78|5963.03|5962.53|492
1731004850000|2024-11-07 18:40:50|5962.78|5962.28|5962.78|5962.28|5962.9|5962.4|5962.53|5962.03|274
1731004860000|2024-11-07 18:41:00|5963.03|5962.53|5963.03|5962.53|5963.28|5962.78|5962.78|5962.28|272
1731004870000|2024-11-07 18:41:10|5963.15|5962.65|5963.28|5962.78|5963.28|5962.78|5962.78|5962.28|231
1731004880000|2024-11-07 18:41:20|5963.03|5962.53|5963.28|5962.78|5963.28|5962.78|5963.03|5962.53|774
1731004890000|2024-11-07 18:41:30|5963.03|5962.53|5962.78|5962.28|5963.28|5962.78|5962.78|5962.28|243
1731004900000|2024-11-07 18:41:40|5963.03|5962.53|5963.03|5962.53|5963.03|5962.53|5963.03|5962.53|87
1731004910000|2024-11-07 18:41:50|5962.9|5962.4|5962.78|5962.28|5962.9|5962.4|5962.28|5961.78|536
1731004920000|2024-11-07 18:42:00|5962.9|5962.4|5963.03|5962.53|5963.03|5962.53|5962.9|5962.4|92
1731004930000|2024-11-07 18:42:10|5962.9|5962.4|5962.28|5961.78|5962.9|5962.4|5962.28|5961.78|365
1731004940000|2024-11-07 18:42:20|5962.53|5962.03|5961.78|5961.28|5962.53|5962.03|5961.78|5961.28|163
1731004950000|2024-11-07 18:42:30|5962.03|5961.53|5961.78|5961.28|5962.03|5961.53|5961.78|5961.28|222
1731004960000|2024-11-07 18:42:40|5961.53|5961.03|5961.28|5960.78|5961.53|5961.03|5960.78|5960.28|1042
1731004970000|2024-11-07 18:42:50|5961.53|5961.03|5962.28|5961.78|5962.28|5961.78|5961.53|5961.03|400
1731004980000|2024-11-07 18:43:00|5962.53|5962.03|5963.28|5962.78|5963.28|5962.78|5962.53|5962.03|512
1731004990000|2024-11-07 18:43:10|5963.53|5963.03|5963.53|5963.03|5963.53|5963.03|5963.53|5963.03|230
1731005000000|2024-11-07 18:43:20|5963.65|5963.15|5963.78|5963.28|5964.03|5963.53|5963.65|5963.15|344
1731005010000|2024-11-07 18:43:30|5963.53|5963.03|5963.28|5962.78|5963.78|5963.28|5963.15|5962.65|624
1731005020000|2024-11-07 18:43:40|5963.03|5962.53|5963.03|5962.53|5963.03|5962.53|5962.78|5962.28|176
1731005030000|2024-11-07 18:43:50|5962.78|5962.28|5962.53|5962.03|5963.28|5962.78|5962.53|5962.03|264
1731005040000|2024-11-07 18:44:00|5962.4|5961.9|5962.78|5962.28|5962.78|5962.28|5962.28|5961.78|173
1731005050000|2024-11-07 18:44:10|5962.53|5962.03|5962.28|5961.78|5962.78|5962.28|5962.28|5961.78|136
1731005060000|2024-11-07 18:44:20|5962.53|5962.03|5962.53|5962.03|5962.53|5962.03|5962.28|5961.78|207
1731005070000|2024-11-07 18:44:30|5962.28|5961.78|5962.03|5961.53|5962.53|5962.03|5962.03|5961.53|340
1731005080000|2024-11-07 18:44:40|5962.15|5961.65|5961.78|5961.28|5962.15|5961.65|5961.53|5961.03|334
1731005090000|2024-11-07 18:44:50|5962.03|5961.53|5962.28|5961.78|5962.28|5961.78|5962.03|5961.53|117
1731005100000|2024-11-07 18:45:00|5962.53|5962.03|5962.53|5962.03|5962.53|5962.03|5962.28|5961.78|620
1731005110000|2024-11-07 18:45:10|5962.78|5962.28|5962.53|5962.03|5962.78|5962.28|5962.53|5962.03|61
1731005120000|2024-11-07 18:45:20|5962.4|5961.9|5963.28|5962.78|5963.28|5962.78|5962.28|5961.78|249
1731005130000|2024-11-07 18:45:30|5963.53|5963.03|5963.28|5962.78|5963.53|5963.03|5963.28|5962.78|155
1731005140000|2024-11-07 18:45:40|||||||||15
1731005150000|2024-11-07 18:45:50|5963.03|5962.53|5963.28|5962.78|5963.28|5962.78|5963.03|5962.53|191
1731005160000|2024-11-07 18:46:00|5963.15|5962.65|5962.53|5962.03|5963.15|5962.65|5962.53|5962.03|174
1731005170000|2024-11-07 18:46:10|5962.65|5962.15|5962.78|5962.28|5963.03|5962.53|5962.53|5962.03|221
1731005180000|2024-11-07 18:46:20|5962.53|5962.03|5962.28|5961.78|5962.53|5962.03|5962.28|5961.78|318
1731005190000|2024-11-07 18:46:30|5962.53|5962.03|5961.78|5961.28|5962.53|5962.03|5961.78|5961.28|246
1731005200000|2024-11-07 18:46:40|5961.53|5961.03|5961.53|5961.03|5961.53|5961.03|5961.53|5961.03|161
1731005210000|2024-11-07 18:46:50|5961.4|5960.9|5961.03|5960.53|5961.4|5960.9|5961.03|5960.53|113
1731005220000|2024-11-07 18:47:00|5961.28|5960.78|5961.53|5961.03|5961.78|5961.28|5961.28|5960.78|208
1731005230000|2024-11-07 18:47:10|5961.28|5960.78|5961.53|5961.03|5961.78|5961.28|5961.28|5960.78|224
1731005240000|2024-11-07 18:47:20|||||||||107
1731005250000|2024-11-07 18:47:30|5961.78|5961.28|5961.78|5961.28|5961.78|5961.28|5961.65|5961.15|182
1731005260000|2024-11-07 18:47:40|5961.65|5961.15|5961.78|5961.28|5961.78|5961.28|5961.53|5961.03|189
1731005270000|2024-11-07 18:47:50|5961.65|5961.15|5961.78|5961.28|5962.03|5961.53|5961.53|5961.03|394
1731005280000|2024-11-07 18:48:00|5961.9|5961.4|5962.53|5962.03|5962.53|5962.03|5961.9|5961.4|283
1731005290000|2024-11-07 18:48:10|5962.78|5962.28|5963.03|5962.53|5963.03|5962.53|5962.78|5962.28|237
1731005300000|2024-11-07 18:48:20|5962.78|5962.28|5962.28|5961.78|5962.78|5962.28|5962.28|5961.78|65
1731005310000|2024-11-07 18:48:30|5962.03|5961.53|5962.28|5961.78|5962.28|5961.78|5962.03|5961.53|125
1731005320000|2024-11-07 18:48:40|5962.4|5961.9|5962.28|5961.78|5962.4|5961.9|5962.28|5961.78|178
1731005330000|2024-11-07 18:48:50|5962.03|5961.53|5962.03|5961.53|5962.15|5961.65|5962.03|5961.53|86
1731005340000|2024-11-07 18:49:00|5962.28|5961.78|5962.53|5962.03|5962.53|5962.03|5962.28|5961.78|135
1731005350000|2024-11-07 18:49:10|5962.78|5962.28|5962.78|5962.28|5963.03|5962.53|5962.78|5962.28|191
1731005360000|2024-11-07 18:49:20|5962.65|5962.15|5963.03|5962.53|5963.03|5962.53|5962.65|5962.15|284
1731005370000|2024-11-07 18:49:30|5962.9|5962.4|5963.03|5962.53|5963.03|5962.53|5962.65|5962.15|243
1731005380000|2024-11-07 18:49:40|5962.78|5962.28|5962.78|5962.28|5963.03|5962.53|5962.78|5962.28|221
1731005390000|2024-11-07 18:49:50|5962.53|5962.03|5963.53|5963.03|5963.53|5963.03|5962.53|5962.03|268
1731005400000|2024-11-07 18:50:00|5963.78|5963.28|5964.28|5963.78|5964.28|5963.78|5963.78|5963.28|237
1731005410000|2024-11-07 18:50:10|5964.03|5963.53|5964.28|5963.78|5964.28|5963.78|5964.03|5963.53|153
1731005420000|2024-11-07 18:50:20|5964.53|5964.03|5964.53|5964.03|5964.53|5964.03|5964.28|5963.78|199
1731005430000|2024-11-07 18:50:30|5964.78|5964.28|5965.78|5965.28|5965.78|5965.28|5964.78|5964.28|758
1731005440000|2024-11-07 18:50:40|5965.53|5965.03|5966.03|5965.53|5966.28|5965.78|5965.53|5965.03|500
1731005450000|2024-11-07 18:50:50|5966.28|5965.78|5966.03|5965.53|5966.28|5965.78|5966.03|5965.53|169
1731005460000|2024-11-07 18:51:00|5966.15|5965.65|5966.28|5965.78|5966.28|5965.78|5966.15|5965.65|154
1731005470000|2024-11-07 18:51:10|5966.53|5966.03|5966.03|5965.53|5966.53|5966.03|5966.03|5965.53|390
1731005480000|2024-11-07 18:51:20|5965.9|5965.4|5966.03|5965.53|5966.28|5965.78|5965.9|5965.4|237
1731005490000|2024-11-07 18:51:30|5965.9|5965.4|5965.78|5965.28|5965.9|5965.4|5965.78|5965.28|114
1731005500000|2024-11-07 18:51:40|5966.03|5965.53|5966.53|5966.03|5966.53|5966.03|5966.03|5965.53|289
1731005510000|2024-11-07 18:51:50|5966.28|5965.78|5966.28|5965.78|5966.53|5966.03|5966.28|5965.78|130
1731005520000|2024-11-07 18:52:00|5966.03|5965.53|5966.28|5965.78|5966.53|5966.03|5966.03|5965.53|207
1731005530000|2024-11-07 18:52:10|5966.4|5965.9|5966.28|5965.78|5966.53|5966.03|5966.28|5965.78|280
1731005540000|2024-11-07 18:52:20|5966.53|5966.03|5967.03|5966.53|5967.03|5966.53|5966.53|5966.03|189
1731005550000|2024-11-07 18:52:30|||||||||227
1731005560000|2024-11-07 18:52:40|5967.28|5966.78|5967.28|5966.78|5967.53|5967.03|5967.28|5966.78|293
1731005570000|2024-11-07 18:52:50|5967.53|5967.03|5967.53|5967.03|5967.78|5967.28|5967.53|5967.03|163
1731005580000|2024-11-07 18:53:00|5967.28|5966.78|5967.28|5966.78|5967.28|5966.78|5967.28|5966.78|219
1731005590000|2024-11-07 18:53:10|5967.03|5966.53|5967.03|5966.53|5967.03|5966.53|5967.03|5966.53|81
1731005600000|2024-11-07 18:53:20|5967.28|5966.78|5966.78|5966.28|5967.28|5966.78|5966.53|5966.03|348
1731005610000|2024-11-07 18:53:30|5967.03|5966.53|5966.53|5966.03|5967.03|5966.53|5966.28|5965.78|318
1731005620000|2024-11-07 18:53:40|5966.65|5966.15|5966.78|5966.28|5966.78|5966.28|5966.53|5966.03|183
1731005630000|2024-11-07 18:53:50|5966.65|5966.15|5966.78|5966.28|5966.78|5966.28|5966.53|5966.03|126
1731005640000|2024-11-07 18:54:00|5966.65|5966.15|5967.03|5966.53|5967.28|5966.78|5966.65|5966.15|239
1731005650000|2024-11-07 18:54:10|5967.15|5966.65|5967.03|5966.53|5967.28|5966.78|5967.03|5966.53|95
1731005660000|2024-11-07 18:54:20|||||||||133
1731005670000|2024-11-07 18:54:30|5967.53|5967.03|5967.78|5967.28|5967.78|5967.28|5967.53|5967.03|370
1731005680000|2024-11-07 18:54:40|5968.28|5967.78|5968.53|5968.03|5968.65|5968.15|5968.28|5967.78|455
1731005690000|2024-11-07 18:54:50|5968.65|5968.15|5969.03|5968.53|5969.03|5968.53|5968.53|5968.03|469
1731005700000|2024-11-07 18:55:00|5969.53|5969.03|5969.03|5968.53|5969.78|5969.28|5969.03|5968.53|993
1731005710000|2024-11-07 18:55:10|5969.28|5968.78|5969.03|5968.53|5969.28|5968.78|5968.53|5968.03|534
1731005720000|2024-11-07 18:55:20|5968.78|5968.28|5969.03|5968.53|5969.03|5968.53|5968.78|5968.28|103
1731005730000|2024-11-07 18:55:30|5968.78|5968.28|5968.78|5968.28|5969.28|5968.78|5968.78|5968.28|152
1731005740000|2024-11-07 18:55:40|5969.03|5968.53|5969.03|5968.53|5969.53|5969.03|5968.9|5968.4|343
1731005750000|2024-11-07 18:55:50|5969.15|5968.65|5968.78|5968.28|5969.4|5968.9|5968.53|5968.03|699
1731005760000|2024-11-07 18:56:00|5968.65|5968.15|5969.03|5968.53|5969.03|5968.53|5968.65|5968.15|96
1731005770000|2024-11-07 18:56:10|5968.78|5968.28|5968.53|5968.03|5968.78|5968.28|5968.53|5968.03|247
1731005780000|2024-11-07 18:56:20|5968.78|5968.28|5968.78|5968.28|5968.78|5968.28|5968.65|5968.15|135
1731005790000|2024-11-07 18:56:30|5968.53|5968.03|5968.28|5967.78|5968.53|5968.03|5968.28|5967.78|142
1731005800000|2024-11-07 18:56:40|5968.15|5967.65|5968.78|5968.28|5968.78|5968.28|5968.15|5967.65|309
1731005810000|2024-11-07 18:56:50|5968.65|5968.15|5968.53|5968.03|5968.65|5968.15|5968.53|5968.03|102
1731005820000|2024-11-07 18:57:00|5968.03|5967.53|5968.03|5967.53|5968.03|5967.53|5968.03|5967.53|107
1731005830000|2024-11-07 18:57:10|5967.78|5967.28|5967.65|5967.15|5967.78|5967.28|5967.53|5967.03|202
1731005840000|2024-11-07 18:57:20|5967.78|5967.28|5967.53|5967.03|5967.78|5967.28|5967.28|5966.78|129
1731005850000|2024-11-07 18:57:30|5967.4|5966.9|5967.53|5967.03|5967.53|5967.03|5967.28|5966.78|117
1731005860000|2024-11-07 18:57:40|5967.78|5967.28|5967.65|5967.15|5968.03|5967.53|5967.65|5967.15|158
1731005870000|2024-11-07 18:57:50|5967.78|5967.28|5967.53|5967.03|5967.78|5967.28|5967.53|5967.03|74
1731005880000|2024-11-07 18:58:00|5967.65|5967.15|5967.28|5966.78|5967.65|5967.15|5967.28|5966.78|103
1731005890000|2024-11-07 18:58:10|5967.03|5966.53|5966.65|5966.15|5967.03|5966.53|5966.53|5966.03|243
1731005900000|2024-11-07 18:58:20|5966.53|5966.03|5967.03|5966.53|5967.03|5966.53|5966.53|5966.03|108
1731005910000|2024-11-07 18:58:30|5966.78|5966.28|5967.15|5966.65|5967.15|5966.65|5966.78|5966.28|130
1731005920000|2024-11-07 18:58:40|5967.28|5966.78|5966.78|5966.28|5967.28|5966.78|5966.78|5966.28|75
1731005930000|2024-11-07 18:58:50|5966.9|5966.4|5965.65|5965.15|5967.03|5966.53|5965.65|5965.15|328
1731005940000|2024-11-07 18:59:00|5965.53|5965.03|5965.53|5965.03|5965.78|5965.28|5965.28|5964.78|217
1731005950000|2024-11-07 18:59:10|5965.4|5964.9|5965.53|5965.03|5965.9|5965.4|5965.15|5964.65|353
1731005960000|2024-11-07 18:59:20|5965.78|5965.28|5965.4|5964.9|5965.78|5965.28|5965.4|5964.9|134
1731005970000|2024-11-07 18:59:30|5965.53|5965.03|5965.03|5964.53|5965.53|5965.03|5965.03|5964.53|237
1731005980000|2024-11-07 18:59:40|5964.9|5964.4|5965.9|5965.4|5966.15|5965.65|5964.9|5964.4|451
1731005990000|2024-11-07 18:59:50|5965.53|5965.03|5966.65|5966.15|5966.9|5966.4|5965.53|5965.03|253
1731006000000|2024-11-07 19:00:00|5966.53|5966.03|5965.78|5965.28|5966.78|5966.28|5965.65|5965.15|183
1731006010000|2024-11-07 19:00:10|5965.65|5965.15|5964.9|5964.4|5968.28|5967.78|5964.15|5963.65|513
1731006020000|2024-11-07 19:00:20|5964.65|5964.15|5969.9|5969.4|5972.78|5972.28|5960.78|5960.28|3041
1731006030000|2024-11-07 19:00:30|5970.53|5970.03|5966.9|5966.4|5971.4|5970.9|5966.9|5966.4|846
1731006040000|2024-11-07 19:00:40|5967.15|5966.65|5966.78|5966.28|5967.65|5967.15|5965.78|5965.28|479
1731006050000|2024-11-07 19:00:50|5966.28|5965.78|5965.53|5965.03|5966.53|5966.03|5965.28|5964.78|338
1731006060000|2024-11-07 19:01:00|5965.15|5964.65|5966.65|5966.15|5966.78|5966.28|5964.78|5964.28|715
1731006070000|2024-11-07 19:01:10|5966.28|5965.78|5965.28|5964.78|5966.9|5966.4|5965.03|5964.53|396
1731006080000|2024-11-07 19:01:20|5965.03|5964.53|5964.03|5963.53|5965.28|5964.78|5963.15|5962.65|1350
1731006090000|2024-11-07 19:01:30|5964.28|5963.78|5966.78|5966.28|5967.15|5966.65|5964.28|5963.78|623
1731006100000|2024-11-07 19:01:40|5966.53|5966.03|5967.78|5967.28|5967.78|5967.28|5966.53|5966.03|249
1731006110000|2024-11-07 19:01:50|5967.9|5967.4|5966.53|5966.03|5967.9|5967.4|5966.53|5966.03|410
1731006120000|2024-11-07 19:02:00|5966.03|5965.53|5967.4|5966.9|5967.53|5967.03|5965.78|5965.28|369
1731006130000|2024-11-07 19:02:10|5967.53|5967.03|5967.28|5966.78|5967.78|5967.28|5966.78|5966.28|197
1731006140000|2024-11-07 19:02:20|5966.78|5966.28|5966.03|5965.53|5967.03|5966.53|5966.03|5965.53|270
1731006150000|2024-11-07 19:02:30|5965.78|5965.28|5965.53|5965.03|5966.28|5965.78|5965.53|5965.03|258
1731006160000|2024-11-07 19:02:40|5965.78|5965.28|5965.53|5965.03|5965.78|5965.28|5965.28|5964.78|210
1731006170000|2024-11-07 19:02:50|5965.03|5964.53|5965.78|5965.28|5965.78|5965.28|5964.78|5964.28|336
1731006180000|2024-11-07 19:03:00|5966.28|5965.78|5964.28|5963.78|5966.28|5965.78|5964.03|5963.53|568
1731006190000|2024-11-07 19:03:10|5964.03|5963.53|5964.65|5964.15|5964.78|5964.28|5964.03|5963.53|279
1731006200000|2024-11-07 19:03:20|5964.78|5964.28|5964.53|5964.03|5965.03|5964.53|5964.28|5963.78|180
1731006210000|2024-11-07 19:03:30|5964.28|5963.78|5963.78|5963.28|5964.28|5963.78|5963.53|5963.03|291
1731006220000|2024-11-07 19:03:40|5963.9|5963.4|5964.15|5963.65|5964.28|5963.78|5962.78|5962.28|473
1731006230000|2024-11-07 19:03:50|5964.53|5964.03|5964.78|5964.28|5965.53|5965.03|5964.28|5963.78|434
1731006240000|2024-11-07 19:04:00|5964.53|5964.03|5964.03|5963.53|5964.53|5964.03|5963.53|5963.03|292
1731006250000|2024-11-07 19:04:10|5963.78|5963.28|5965.53|5965.03|5965.53|5965.03|5963.78|5963.28|284
1731006260000|2024-11-07 19:04:20|5965.78|5965.28|5964.78|5964.28|5965.78|5965.28|5964.78|5964.28|282
1731006270000|2024-11-07 19:04:30|5965.03|5964.53|5964.9|5964.4|5965.03|5964.53|5964.65|5964.15|135
1731006280000|2024-11-07 19:04:40|5965.03|5964.53|5965.03|5964.53|5965.53|5965.03|5964.78|5964.28|134
1731006290000|2024-11-07 19:04:50|5965.28|5964.78|5964.78|5964.28|5965.28|5964.78|5964.78|5964.28|174
1731006300000|2024-11-07 19:05:00|5964.65|5964.15|5963.03|5962.53|5964.78|5964.28|5963.03|5962.53|451
1731006310000|2024-11-07 19:05:10|5962.53|5962.03|5963.53|5963.03|5963.9|5963.4|5962.53|5962.03|870
1731006320000|2024-11-07 19:05:20|5963.78|5963.28|5965.28|5964.78|5965.28|5964.78|5963.78|5963.28|348
1731006330000|2024-11-07 19:05:30|5965.15|5964.65|5967.03|5966.53|5967.03|5966.53|5965.03|5964.53|637
1731006340000|2024-11-07 19:05:40|5966.9|5966.4|5965.53|5965.03|5966.9|5966.4|5965.28|5964.78|384
1731006350000|2024-11-07 19:05:50|5965.65|5965.15|5965.9|5965.4|5966.03|5965.53|5965.53|5965.03|276
1731006360000|2024-11-07 19:06:00|5966.03|5965.53|5964.15|5963.65|5966.53|5966.03|5964.03|5963.53|403
1731006370000|2024-11-07 19:06:10|5964.28|5963.78|5964.78|5964.28|5965.28|5964.78|5963.78|5963.28|482
1731006380000|2024-11-07 19:06:20|5965.03|5964.53|5966.28|5965.78|5966.28|5965.78|5965.03|5964.53|217
1731006390000|2024-11-07 19:06:30|5966.53|5966.03|5966.53|5966.03|5966.53|5966.03|5966.28|5965.78|217
1731006400000|2024-11-07 19:06:40|5966.28|5965.78|5966.03|5965.53|5966.53|5966.03|5966.03|5965.53|220
1731006410000|2024-11-07 19:06:50|5966.15|5965.65|5968.28|5967.78|5968.4|5967.9|5966.15|5965.65|1324
1731006420000|2024-11-07 19:07:00|5967.78|5967.28|5967.53|5967.03|5968.28|5967.78|5966.9|5966.4|588
1731006430000|2024-11-07 19:07:10|5967.28|5966.78|5968.03|5967.53|5968.03|5967.53|5967.15|5966.65|373
1731006440000|2024-11-07 19:07:20|5967.78|5967.28|5967.28|5966.78|5968.03|5967.53|5967.28|5966.78|219
1731006450000|2024-11-07 19:07:30|5967.4|5966.9|5966.53|5966.03|5967.53|5967.03|5966.53|5966.03|239
1731006460000|2024-11-07 19:07:40|5966.78|5966.28|5967.53|5967.03|5967.53|5967.03|5966.28|5965.78|464
1731006470000|2024-11-07 19:07:50|5967.65|5967.15|5967.65|5967.15|5967.78|5967.28|5967.28|5966.78|345
1731006480000|2024-11-07 19:08:00|5967.78|5967.28|5968.28|5967.78|5968.53|5968.03|5967.03|5966.53|331
1731006490000|2024-11-07 19:08:10|5968.15|5967.65|5968.53|5968.03|5968.53|5968.03|5968.03|5967.53|265
1731006500000|2024-11-07 19:08:20|5968.28|5967.78|5969.03|5968.53|5969.53|5969.03|5968.28|5967.78|270
1731006510000|2024-11-07 19:08:30|5969.53|5969.03|5969.4|5968.9|5970.28|5969.78|5969.03|5968.53|432
1731006520000|2024-11-07 19:08:40|5969.28|5968.78|5968.78|5968.28|5969.78|5969.28|5968.78|5968.28|271
1731006530000|2024-11-07 19:08:50|5968.53|5968.03|5969.03|5968.53|5969.03|5968.53|5968.28|5967.78|372
1731006540000|2024-11-07 19:09:00|5968.78|5968.28|5968.53|5968.03|5969.03|5968.53|5968.28|5967.78|204
1731006550000|2024-11-07 19:09:10|5968.65|5968.15|5968.28|5967.78|5968.78|5968.28|5967.78|5967.28|292
1731006560000|2024-11-07 19:09:20|5968.53|5968.03|5968.53|5968.03|5968.78|5968.28|5968.28|5967.78|145
1731006570000|2024-11-07 19:09:30|5968.4|5967.9|5968.03|5967.53|5968.53|5968.03|5967.53|5967.03|416
1731006580000|2024-11-07 19:09:40|5968.28|5967.78|5968.03|5967.53|5968.28|5967.78|5967.78|5967.28|255
1731006590000|2024-11-07 19:09:50|5968.28|5967.78|5968.78|5968.28|5969.03|5968.53|5968.28|5967.78|301
1731006600000|2024-11-07 19:10:00|5968.28|5967.78|5968.78|5968.28|5969.03|5968.53|5968.28|5967.78|328
1731006610000|2024-11-07 19:10:10|5968.65|5968.15|5969.03|5968.53|5969.03|5968.53|5968.53|5968.03|327
1731006620000|2024-11-07 19:10:20|5968.78|5968.28|5968.78|5968.28|5968.78|5968.28|5968.28|5967.78|198
1731006630000|2024-11-07 19:10:30|5968.9|5968.4|5968.4|5967.9|5968.9|5968.4|5968.28|5967.78|180
1731006640000|2024-11-07 19:10:40|5968.28|5967.78|5968.03|5967.53|5968.28|5967.78|5967.78|5967.28|295
1731006650000|2024-11-07 19:10:50|5968.15|5967.65|5966.78|5966.28|5968.15|5967.65|5966.53|5966.03|411
1731006660000|2024-11-07 19:11:00|5966.53|5966.03|5966.53|5966.03|5966.78|5966.28|5966.28|5965.78|192
1731006670000|2024-11-07 19:11:10|5966.65|5966.15|5966.78|5966.28|5967.03|5966.53|5966.53|5966.03|126
1731006680000|2024-11-07 19:11:20|5967.03|5966.53|5967.03|5966.53|5967.4|5966.9|5967.03|5966.53|144
1731006690000|2024-11-07 19:11:30|5967.28|5966.78|5967.28|5966.78|5967.53|5967.03|5967.28|5966.78|268
1731006700000|2024-11-07 19:11:40|5967.03|5966.53|5967.28|5966.78|5967.28|5966.78|5967.03|5966.53|161
1731006710000|2024-11-07 19:11:50|5967.03|5966.53|5967.03|5966.53|5967.53|5967.03|5967.03|5966.53|109
1731006720000|2024-11-07 19:12:00|5966.78|5966.28|5967.53|5967.03|5967.53|5967.03|5966.53|5966.03|189
1731006730000|2024-11-07 19:12:10|5967.78|5967.28|5967.78|5967.28|5968.03|5967.53|5967.28|5966.78|298
1731006740000|2024-11-07 19:12:20|5967.53|5967.03|5967.78|5967.28|5968.03|5967.53|5967.53|5967.03|117
1731006750000|2024-11-07 19:12:30|5968.03|5967.53|5968.03|5967.53|5968.03|5967.53|5967.78|5967.28|77
1731006760000|2024-11-07 19:12:40|5967.53|5967.03|5967.53|5967.03|5967.65|5967.15|5967.28|5966.78|890
1731006770000|2024-11-07 19:12:50|5967.78|5967.28|5968.03|5967.53|5968.03|5967.53|5967.78|5967.28|131
1731006780000|2024-11-07 19:13:00|5967.78|5967.28|5967.03|5966.53|5967.78|5967.28|5966.78|5966.28|142
1731006790000|2024-11-07 19:13:10|5966.78|5966.28|5966.03|5965.53|5966.78|5966.28|5965.78|5965.28|381
1731006800000|2024-11-07 19:13:20|5965.9|5965.4|5966.28|5965.78|5966.53|5966.03|5965.78|5965.28|273
1731006810000|2024-11-07 19:13:30|5966.53|5966.03|5966.53|5966.03|5966.53|5966.03|5966.03|5965.53|138
1731006820000|2024-11-07 19:13:40|5966.28|5965.78|5966.65|5966.15|5966.78|5966.28|5966.03|5965.53|127
1731006830000|2024-11-07 19:13:50|5966.53|5966.03|5967.03|5966.53|5967.03|5966.53|5966.53|5966.03|50
1731006840000|2024-11-07 19:14:00|5967.15|5966.65|5967.28|5966.78|5967.53|5967.03|5966.78|5966.28|355
1731006850000|2024-11-07 19:14:10|5967.53|5967.03|5967.4|5966.9|5967.78|5967.28|5967.28|5966.78|192
1731006860000|2024-11-07 19:14:20|5967.28|5966.78|5967.78|5967.28|5968.03|5967.53|5967.28|5966.78|192
1731006870000|2024-11-07 19:14:30|5967.9|5967.4|5967.28|5966.78|5968.03|5967.53|5967.28|5966.78|143
1731006880000|2024-11-07 19:14:40|5967.53|5967.03|5967.78|5967.28|5968.03|5967.53|5967.53|5967.03|106
1731006890000|2024-11-07 19:14:50|5967.65|5967.15|5967.03|5966.53|5967.78|5967.28|5967.03|5966.53|186
1731006900000|2024-11-07 19:15:00|5966.9|5966.4|5967.78|5967.28|5967.78|5967.28|5966.9|5966.4|265
1731006910000|2024-11-07 19:15:10|5967.9|5967.4|5968.28|5967.78|5968.28|5967.78|5967.78|5967.28|176
1731006920000|2024-11-07 19:15:20|5968.4|5967.9|5968.53|5968.03|5968.78|5968.28|5968.4|5967.9|80
1731006930000|2024-11-07 19:15:30|5968.28|5967.78|5968.53|5968.03|5968.53|5968.03|5968.28|5967.78|55
1731006940000|2024-11-07 19:15:40|5968.28|5967.78|5968.53|5968.03|5968.53|5968.03|5968.28|5967.78|178
1731006950000|2024-11-07 19:15:50|5968.4|5967.9|5968.78|5968.28|5968.78|5968.28|5968.28|5967.78|99
1731006960000|2024-11-07 19:16:00|5968.53|5968.03|5968.28|5967.78|5968.65|5968.15|5968.03|5967.53|137
1731006970000|2024-11-07 19:16:10|5968.15|5967.65|5967.78|5967.28|5968.28|5967.78|5967.78|5967.28|151
1731006980000|2024-11-07 19:16:20|5967.53|5967.03|5967.78|5967.28|5967.78|5967.28|5967.4|5966.9|97
1731006990000|2024-11-07 19:16:30|5967.9|5967.4|5968.03|5967.53|5968.28|5967.78|5967.9|5967.4|119
1731007000000|2024-11-07 19:16:40|5968.28|5967.78|5968.78|5968.28|5968.78|5968.28|5968.15|5967.65|123
1731007010000|2024-11-07 19:16:50|5968.65|5968.15|5968.53|5968.03|5968.78|5968.28|5968.28|5967.78|103
1731007020000|2024-11-07 19:17:00|5968.78|5968.28|5969.53|5969.03|5969.53|5969.03|5968.78|5968.28|221
1731007030000|2024-11-07 19:17:10|5969.78|5969.28|5968.78|5968.28|5969.78|5969.28|5968.78|5968.28|144
1731007040000|2024-11-07 19:17:20|5969.28|5968.78|5969.03|5968.53|5969.28|5968.78|5969.03|5968.53|314
1731007050000|2024-11-07 19:17:30|5969.15|5968.65|5969.78|5969.28|5969.78|5969.28|5969.03|5968.53|182
1731007060000|2024-11-07 19:17:40|5970.28|5969.78|5970.03|5969.53|5970.28|5969.78|5969.78|5969.28|196
1731007070000|2024-11-07 19:17:50|5969.78|5969.28|5969.28|5968.78|5969.78|5969.28|5969.28|5968.78|96
1731007080000|2024-11-07 19:18:00|5969.15|5968.65|5969.53|5969.03|5969.78|5969.28|5969.03|5968.53|313
1731007090000|2024-11-07 19:18:10|5969.28|5968.78|5969.53|5969.03|5969.53|5969.03|5969.28|5968.78|310
1731007100000|2024-11-07 19:18:20|5969.03|5968.53|5969.53|5969.03|5969.53|5969.03|5969.03|5968.53|308
1731007110000|2024-11-07 19:18:30|5969.4|5968.9|5968.78|5968.28|5969.4|5968.9|5968.78|5968.28|110
1731007120000|2024-11-07 19:18:40|5968.9|5968.4|5968.03|5967.53|5969.03|5968.53|5968.03|5967.53|238
1731007130000|2024-11-07 19:18:50|5967.9|5967.4|5967.53|5967.03|5967.9|5967.4|5967.53|5967.03|101
1731007140000|2024-11-07 19:19:00|5967.28|5966.78|5967.28|5966.78|5967.28|5966.78|5966.53|5966.03|251
1731007150000|2024-11-07 19:19:10|5967.53|5967.03|5967.53|5967.03|5967.78|5967.28|5967.28|5966.78|187
1731007160000|2024-11-07 19:19:20|5967.78|5967.28|5967.03|5966.53|5967.78|5967.28|5967.03|5966.53|107
1731007170000|2024-11-07 19:19:30|5966.9|5966.4|5967.28|5966.78|5967.28|5966.78|5966.78|5966.28|89
1731007180000|2024-11-07 19:19:40|5967.15|5966.65|5966.78|5966.28|5967.53|5967.03|5966.78|5966.28|176
1731007190000|2024-11-07 19:19:50|5966.65|5966.15|5967.03|5966.53|5967.03|5966.53|5966.53|5966.03|182
1731007200000|2024-11-07 19:20:00|5966.9|5966.4|5967.65|5967.15|5967.78|5967.28|5966.9|5966.4|190
1731007210000|2024-11-07 19:20:10|5967.78|5967.28|5967.03|5966.53|5968.03|5967.53|5967.03|5966.53|250
1731007220000|2024-11-07 19:20:20|5967.15|5966.65|5967.03|5966.53|5967.53|5967.03|5967.03|5966.53|212
1731007230000|2024-11-07 19:20:30|5966.78|5966.28|5966.28|5965.78|5967.03|5966.53|5966.28|5965.78|186
1731007240000|2024-11-07 19:20:40|5966.4|5965.9|5965.53|5965.03|5966.53|5966.03|5965.53|5965.03|280
1731007250000|2024-11-07 19:20:50|5965.78|5965.28|5965.53|5965.03|5966.03|5965.53|5965.4|5964.9|462
1731007260000|2024-11-07 19:21:00|5965.28|5964.78|5965.28|5964.78|5965.78|5965.28|5965.15|5964.65|176
1731007270000|2024-11-07 19:21:10|5965.53|5965.03|5965.78|5965.28|5965.9|5965.4|5965.53|5965.03|209
1731007280000|2024-11-07 19:21:20|5966.03|5965.53|5966.03|5965.53|5966.03|5965.53|5965.78|5965.28|74
1731007290000|2024-11-07 19:21:30|5966.28|5965.78|5966.03|5965.53|5966.28|5965.78|5966.03|5965.53|57
1731007300000|2024-11-07 19:21:40|5965.78|5965.28|5965.78|5965.28|5966.03|5965.53|5965.78|5965.28|121
1731007310000|2024-11-07 19:21:50|5966.03|5965.53|5965.78|5965.28|5966.03|5965.53|5965.28|5964.78|275
1731007320000|2024-11-07 19:22:00|5965.53|5965.03|5965.4|5964.9|5965.53|5965.03|5965.28|5964.78|216
1731007330000|2024-11-07 19:22:10|5965.28|5964.78|5964.28|5963.78|5965.28|5964.78|5964.28|5963.78|424
1731007340000|2024-11-07 19:22:20|5964.53|5964.03|5964.28|5963.78|5965.03|5964.53|5964.28|5963.78|449
1731007350000|2024-11-07 19:22:30|5964.53|5964.03|5964.03|5963.53|5964.53|5964.03|5964.03|5963.53|204
1731007360000|2024-11-07 19:22:40|5963.53|5963.03|5964.28|5963.78|5964.28|5963.78|5963.4|5962.9|461
1731007370000|2024-11-07 19:22:50|5964.53|5964.03|5963.65|5963.15|5964.53|5964.03|5963.65|5963.15|248
1731007380000|2024-11-07 19:23:00|5963.78|5963.28|5963.03|5962.53|5963.78|5963.28|5962.78|5962.28|584
1731007390000|2024-11-07 19:23:10|5963.15|5962.65|5963.78|5963.28|5964.28|5963.78|5963.15|5962.65|326
1731007400000|2024-11-07 19:23:20|5963.9|5963.4|5964.03|5963.53|5964.03|5963.53|5963.53|5963.03|117
1731007410000|2024-11-07 19:23:30|5964.28|5963.78|5964.28|5963.78|5964.4|5963.9|5963.78|5963.28|205
1731007420000|2024-11-07 19:23:40|5964.4|5963.9|5964.53|5964.03|5964.65|5964.15|5964.28|5963.78|158
1731007430000|2024-11-07 19:23:50|5964.78|5964.28|5964.53|5964.03|5965.28|5964.78|5964.53|5964.03|279
1731007440000|2024-11-07 19:24:00|5964.28|5963.78|5965.28|5964.78|5965.28|5964.78|5964.28|5963.78|178
1731007450000|2024-11-07 19:24:10|5965.15|5964.65|5965.03|5964.53|5965.53|5965.03|5965.03|5964.53|427
1731007460000|2024-11-07 19:24:20|5965.28|5964.78|5965.78|5965.28|5965.78|5965.28|5965.03|5964.53|162
1731007470000|2024-11-07 19:24:30|5966.03|5965.53|5965.78|5965.28|5966.03|5965.53|5965.78|5965.28|174
1731007480000|2024-11-07 19:24:40|5966.03|5965.53|5966.28|5965.78|5966.28|5965.78|5966.03|5965.53|170
1731007490000|2024-11-07 19:24:50|5966.53|5966.03|5966.03|5965.53|5966.53|5966.03|5966.03|5965.53|61
1731007500000|2024-11-07 19:25:00|5966.15|5965.65|5966.53|5966.03|5966.78|5966.28|5966.03|5965.53|213
1731007510000|2024-11-07 19:25:10|5966.28|5965.78|5966.03|5965.53|5966.78|5966.28|5966.03|5965.53|202
1731007520000|2024-11-07 19:25:20|5966.28|5965.78|5965.53|5965.03|5966.28|5965.78|5965.53|5965.03|104
1731007530000|2024-11-07 19:25:30|5965.78|5965.28|5965.78|5965.28|5966.03|5965.53|5965.53|5965.03|168
1731007540000|2024-11-07 19:25:40|5966.03|5965.53|5965.78|5965.28|5966.28|5965.78|5965.78|5965.28|121
1731007550000|2024-11-07 19:25:50|5965.53|5965.03|5966.28|5965.78|5966.28|5965.78|5965.53|5965.03|169
1731007560000|2024-11-07 19:26:00|5966.15|5965.65|5967.03|5966.53|5967.03|5966.53|5966.15|5965.65|276
1731007570000|2024-11-07 19:26:10|5966.53|5966.03|5965.78|5965.28|5966.78|5966.28|5965.78|5965.28|190
1731007580000|2024-11-07 19:26:20|5966.03|5965.53|5966.78|5966.28|5966.78|5966.28|5966.03|5965.53|126
1731007590000|2024-11-07 19:26:30|5966.65|5966.15|5967.03|5966.53|5967.28|5966.78|5966.53|5966.03|213
1731007600000|2024-11-07 19:26:40|5966.78|5966.28|5966.53|5966.03|5966.9|5966.4|5966.53|5966.03|90
1731007610000|2024-11-07 19:26:50|5966.78|5966.28|5967.53|5967.03|5967.53|5967.03|5966.78|5966.28|171
1731007620000|2024-11-07 19:27:00|5967.4|5966.9|5967.53|5967.03|5967.78|5967.28|5967.4|5966.9|165
1731007630000|2024-11-07 19:27:10|5967.78|5967.28|5967.78|5967.28|5967.9|5967.4|5967.78|5967.28|175
1731007640000|2024-11-07 19:27:20|5968.03|5967.53|5968.28|5967.78|5968.28|5967.78|5967.78|5967.28|125
1731007650000|2024-11-07 19:27:30|5968.15|5967.65|5968.53|5968.03|5968.53|5968.03|5968.03|5967.53|188
1731007660000|2024-11-07 19:27:40|5968.78|5968.28|5968.53|5968.03|5968.78|5968.28|5968.53|5968.03|185
1731007670000|2024-11-07 19:27:50|5968.78|5968.28|5968.03|5967.53|5968.78|5968.28|5967.9|5967.4|468
1731007680000|2024-11-07 19:28:00|5967.78|5967.28|5967.03|5966.53|5967.78|5967.28|5966.53|5966.03|269
1731007690000|2024-11-07 19:28:10|5967.15|5966.65|5967.28|5966.78|5967.65|5967.15|5967.15|5966.65|385
1731007700000|2024-11-07 19:28:20|5967.4|5966.9|5967.53|5967.03|5967.78|5967.28|5967.28|5966.78|125
1731007710000|2024-11-07 19:28:30|5967.78|5967.28|5967.53|5967.03|5967.78|5967.28|5967.28|5966.78|271
1731007720000|2024-11-07 19:28:40|5967.28|5966.78|5967.28|5966.78|5967.28|5966.78|5966.78|5966.28|355
1731007730000|2024-11-07 19:28:50|5967.15|5966.65|5966.28|5965.78|5967.15|5966.65|5966.15|5965.65|345
1731007740000|2024-11-07 19:29:00|5966.03|5965.53|5965.28|5964.78|5966.03|5965.53|5965.28|5964.78|370
1731007750000|2024-11-07 19:29:10|5965.53|5965.03|5965.53|5965.03|5965.65|5965.15|5964.78|5964.28|486
1731007760000|2024-11-07 19:29:20|5965.78|5965.28|5965.78|5965.28|5965.78|5965.28|5965.78|5965.28|102
1731007770000|2024-11-07 19:29:30|5965.53|5965.03|5965.53|5965.03|5965.78|5965.28|5965.03|5964.53|226
1731007780000|2024-11-07 19:29:40|5965.65|5965.15|5966.03|5965.53|5966.28|5965.78|5965.53|5965.03|196
1731007790000|2024-11-07 19:29:50|5966.28|5965.78|5965.78|5965.28|5966.28|5965.78|5965.78|5965.28|81
1731007800000|2024-11-07 19:30:00|5965.65|5965.15|5966.53|5966.03|5966.78|5966.28|5965.65|5965.15|365
1731007810000|2024-11-07 19:30:10|5966.78|5966.28|5966.78|5966.28|5967.03|5966.53|5966.53|5966.03|110
1731007820000|2024-11-07 19:30:20|5966.9|5966.4|5967.15|5966.65|5967.28|5966.78|5966.53|5966.03|214
1731007830000|2024-11-07 19:30:30|5967.03|5966.53|5967.28|5966.78|5967.53|5967.03|5967.03|5966.53|97
1731007840000|2024-11-07 19:30:40|5967.53|5967.03|5967.78|5967.28|5968.03|5967.53|5967.4|5966.9|183
1731007850000|2024-11-07 19:30:50|5967.53|5967.03|5967.78|5967.28|5968.03|5967.53|5967.4|5966.9|223
1731007860000|2024-11-07 19:31:00|5967.53|5967.03|5968.03|5967.53|5968.15|5967.65|5967.28|5966.78|484
1731007870000|2024-11-07 19:31:10|5967.78|5967.28|5968.03|5967.53|5968.28|5967.78|5967.78|5967.28|295
1731007880000|2024-11-07 19:31:20|5967.78|5967.28|5969.53|5969.03|5969.53|5969.03|5967.78|5967.28|546
1731007890000|2024-11-07 19:31:30|5969.28|5968.78|5970.03|5969.53|5970.03|5969.53|5969.28|5968.78|230
1731007900000|2024-11-07 19:31:40|5969.78|5969.28|5970.53|5970.03|5970.53|5970.03|5969.78|5969.28|356
1731007910000|2024-11-07 19:31:50|5970.28|5969.78|5969.28|5968.78|5970.53|5970.03|5969.28|5968.78|685
1731007920000|2024-11-07 19:32:00|5969.53|5969.03|5969.78|5969.28|5969.9|5969.4|5969.28|5968.78|415
1731007930000|2024-11-07 19:32:10|5969.9|5969.4|5969.28|5968.78|5970.03|5969.53|5969.03|5968.53|322
1731007940000|2024-11-07 19:32:20|5969.53|5969.03|5969.28|5968.78|5969.78|5969.28|5969.28|5968.78|94
1731007950000|2024-11-07 19:32:30|5969.4|5968.9|5970.03|5969.53|5970.15|5969.65|5969.28|5968.78|198
1731007960000|2024-11-07 19:32:40|5970.28|5969.78|5971.03|5970.53|5971.03|5970.53|5970.28|5969.78|631
1731007970000|2024-11-07 19:32:50|5971.53|5971.03|5971.28|5970.78|5971.53|5971.03|5970.78|5970.28|1214
1731007980000|2024-11-07 19:33:00|5971.53|5971.03|5971.78|5971.28|5972.03|5971.53|5971.53|5971.03|385
1731007990000|2024-11-07 19:33:10|5972.03|5971.53|5972.03|5971.53|5972.28|5971.78|5971.78|5971.28|293
1731008000000|2024-11-07 19:33:20|5971.9|5971.4|5972.28|5971.78|5972.78|5972.28|5971.9|5971.4|593
1731008010000|2024-11-07 19:33:30|5972.03|5971.53|5972.53|5972.03|5972.78|5972.28|5972.03|5971.53|298
1731008020000|2024-11-07 19:33:40|5972.65|5972.15|5971.78|5971.28|5972.65|5972.15|5971.78|5971.28|198
1731008030000|2024-11-07 19:33:50|5971.65|5971.15|5972.53|5972.03|5972.78|5972.28|5971.65|5971.15|351
1731008040000|2024-11-07 19:34:00|5972.28|5971.78|5971.78|5971.28|5972.53|5972.03|5971.28|5970.78|437
1731008050000|2024-11-07 19:34:10|5971.65|5971.15|5972.03|5971.53|5972.28|5971.78|5971.65|5971.15|218
1731008060000|2024-11-07 19:34:20|5971.9|5971.4|5972.15|5971.65|5972.28|5971.78|5971.78|5971.28|121
1731008070000|2024-11-07 19:34:30|5972.03|5971.53|5971.78|5971.28|5972.28|5971.78|5971.28|5970.78|331
1731008080000|2024-11-07 19:34:40|5971.53|5971.03|5971.03|5970.53|5971.53|5971.03|5971.03|5970.53|334
1731008090000|2024-11-07 19:34:50|5970.9|5970.4|5971.28|5970.78|5971.28|5970.78|5970.78|5970.28|160
1731008100000|2024-11-07 19:35:00|5971.78|5971.28|5971.28|5970.78|5971.78|5971.28|5971.28|5970.78|506
1731008110000|2024-11-07 19:35:10|5971.53|5971.03|5971.03|5970.53|5972.03|5971.53|5971.03|5970.53|826
1731008120000|2024-11-07 19:35:20|5970.9|5970.4|5970.78|5970.28|5971.03|5970.53|5970.28|5969.78|410
1731008130000|2024-11-07 19:35:30|5971.03|5970.53|5971.15|5970.65|5971.28|5970.78|5971.03|5970.53|359
1731008140000|2024-11-07 19:35:40|5971.28|5970.78|5971.28|5970.78|5971.28|5970.78|5971.03|5970.53|301
1731008150000|2024-11-07 19:35:50|5971.15|5970.65|5970.9|5970.4|5971.28|5970.78|5970.78|5970.28|252
1731008160000|2024-11-07 19:36:00|5970.78|5970.28|5970.53|5970.03|5971.28|5970.78|5970.53|5970.03|330
1731008170000|2024-11-07 19:36:10|5970.65|5970.15|5971.03|5970.53|5971.28|5970.78|5970.65|5970.15|219
1731008180000|2024-11-07 19:36:20|5970.78|5970.28|5971.28|5970.78|5971.28|5970.78|5970.78|5970.28|335
1731008190000|2024-11-07 19:36:30|5971.03|5970.53|5971.03|5970.53|5971.28|5970.78|5971.03|5970.53|252
1731008200000|2024-11-07 19:36:40|5970.78|5970.28|5970.78|5970.28|5971.03|5970.53|5970.78|5970.28|82
1731008210000|2024-11-07 19:36:50|5971.03|5970.53|5970.78|5970.28|5971.03|5970.53|5970.03|5969.53|493
1731008220000|2024-11-07 19:37:00|5970.53|5970.03|5971.03|5970.53|5971.03|5970.53|5970.28|5969.78|257
1731008230000|2024-11-07 19:37:10|5970.78|5970.28|5969.53|5969.03|5970.78|5970.28|5969.53|5969.03|390
1731008240000|2024-11-07 19:37:20|5970.03|5969.53|5969.53|5969.03|5970.03|5969.53|5969.28|5968.78|334
1731008250000|2024-11-07 19:37:30|5969.78|5969.28|5970.28|5969.78|5970.28|5969.78|5969.78|5969.28|402
1731008260000|2024-11-07 19:37:40|5970.53|5970.03|5970.28|5969.78|5970.53|5970.03|5970.03|5969.53|157
1731008270000|2024-11-07 19:37:50|5970.03|5969.53|5971.03|5970.53|5971.03|5970.53|5970.03|5969.53|171
1731008280000|2024-11-07 19:38:00|5970.53|5970.03|5969.78|5969.28|5970.53|5970.03|5969.53|5969.03|394
1731008290000|2024-11-07 19:38:10|5970.03|5969.53|5970.03|5969.53|5970.28|5969.78|5969.53|5969.03|367
1731008300000|2024-11-07 19:38:20|5970.15|5969.65|5971.03|5970.53|5971.28|5970.78|5970.15|5969.65|339
1731008310000|2024-11-07 19:38:30|5970.78|5970.28|5970.53|5970.03|5970.78|5970.28|5970.28|5969.78|146
1731008320000|2024-11-07 19:38:40|5970.65|5970.15|5970.28|5969.78|5970.78|5970.28|5970.28|5969.78|158
1731008330000|2024-11-07 19:38:50|5970.03|5969.53|5970.03|5969.53|5970.03|5969.53|5969.78|5969.28|196
1731008340000|2024-11-07 19:39:00|5970.28|5969.78|5970.03|5969.53|5970.28|5969.78|5970.03|5969.53|208
1731008350000|2024-11-07 19:39:10|5969.78|5969.28|5969.03|5968.53|5969.78|5969.28|5968.28|5967.78|596
1731008360000|2024-11-07 19:39:20|5969.28|5968.78|5969.03|5968.53|5969.78|5969.28|5969.03|5968.53|273
1731008370000|2024-11-07 19:39:30|5969.28|5968.78|5969.28|5968.78|5969.28|5968.78|5969.03|5968.53|141
1731008380000|2024-11-07 19:39:40|5969.53|5969.03|5970.28|5969.78|5970.4|5969.9|5969.28|5968.78|202
1731008390000|2024-11-07 19:39:50|5970.03|5969.53|5969.28|5968.78|5970.28|5969.78|5969.03|5968.53|448
1731008400000|2024-11-07 19:40:00|5969.03|5968.53|5966.78|5966.28|5969.03|5968.53|5965.03|5964.53|2237
1731008410000|2024-11-07 19:40:10|5967.03|5966.53|5966.03|5965.53|5967.53|5967.03|5966.03|5965.53|821
1731008420000|2024-11-07 19:40:20|5965.53|5965.03|5966.65|5966.15|5967.28|5966.78|5965.03|5964.53|836
1731008430000|2024-11-07 19:40:30|5966.78|5966.28|5966.28|5965.78|5967.53|5967.03|5966.03|5965.53|798
1731008440000|2024-11-07 19:40:40|5966.53|5966.03|5964.53|5964.03|5966.53|5966.03|5964.28|5963.78|905
1731008450000|2024-11-07 19:40:50|5964.4|5963.9|5965.03|5964.53|5965.53|5965.03|5964.28|5963.78|685
1731008460000|2024-11-07 19:41:00|5964.53|5964.03|5964.9|5964.4|5965.28|5964.78|5964.03|5963.53|509
1731008470000|2024-11-07 19:41:10|5964.78|5964.28|5965.03|5964.53|5965.28|5964.78|5964.28|5963.78|629
1731008480000|2024-11-07 19:41:20|5964.78|5964.28|5960.53|5960.03|5964.78|5964.28|5960.53|5960.03|4313
1731008490000|2024-11-07 19:41:30|5960.78|5960.28|5960.78|5960.28|5961.53|5961.03|5959.28|5958.78|1650
1731008500000|2024-11-07 19:41:40|5961.03|5960.53|5961.53|5961.03|5961.78|5961.28|5960.53|5960.03|873
1731008510000|2024-11-07 19:41:50|5961.78|5961.28|5960.53|5960.03|5962.28|5961.78|5960.53|5960.03|1327
1731008520000|2024-11-07 19:42:00|5960.03|5959.53|5960.03|5959.53|5961.28|5960.78|5959.28|5958.78|1139
1731008530000|2024-11-07 19:42:10|5960.28|5959.78|5959.53|5959.03|5960.78|5960.28|5958.53|5958.03|1226
1731008540000|2024-11-07 19:42:20|5959.78|5959.28|5958.03|5957.53|5960.03|5959.53|5958.03|5957.53|1315
1731008550000|2024-11-07 19:42:30|5958.28|5957.78|5959.28|5958.78|5960.03|5959.53|5958.03|5957.53|1064
1731008560000|2024-11-07 19:42:40|5959.53|5959.03|5959.15|5958.65|5959.78|5959.28|5959.03|5958.53|359
1731008570000|2024-11-07 19:42:50|5959.28|5958.78|5962.03|5961.53|5962.03|5961.53|5959.28|5958.78|1085
1731008580000|2024-11-07 19:43:00|5961.78|5961.28|5961.78|5961.28|5962.28|5961.78|5961.28|5960.78|673
1731008590000|2024-11-07 19:43:10|5961.53|5961.03|5961.78|5961.28|5962.28|5961.78|5961.03|5960.53|428
1731008600000|2024-11-07 19:43:20|5961.65|5961.15|5961.78|5961.28|5962.28|5961.78|5961.53|5961.03|418
1731008610000|2024-11-07 19:43:30|5961.53|5961.03|5961.03|5960.53|5962.03|5961.53|5960.78|5960.28|673
1731008620000|2024-11-07 19:43:40|5961.28|5960.78|5962.03|5961.53|5962.03|5961.53|5960.53|5960.03|525
1731008630000|2024-11-07 19:43:50|5962.28|5961.78|5964.28|5963.78|5964.28|5963.78|5962.03|5961.53|1355
1731008640000|2024-11-07 19:44:00|5963.78|5963.28|5964.28|5963.78|5964.53|5964.03|5963.03|5962.53|1385
1731008650000|2024-11-07 19:44:10|5964.53|5964.03|5965.28|5964.78|5965.28|5964.78|5964.53|5964.03|913
1731008660000|2024-11-07 19:44:20|5965.03|5964.53|5966.53|5966.03|5966.78|5966.28|5964.53|5964.03|1075
1731008670000|2024-11-07 19:44:30|5966.78|5966.28|5966.28|5965.78|5967.28|5966.78|5966.03|5965.53|508
1731008680000|2024-11-07 19:44:40|5966.15|5965.65|5965.28|5964.78|5966.28|5965.78|5965.28|5964.78|534
1731008690000|2024-11-07 19:44:50|5965.03|5964.53|5965.53|5965.03|5965.53|5965.03|5965.03|5964.53|394
1731008700000|2024-11-07 19:45:00|5965.78|5965.28|5964.28|5963.78|5965.78|5965.28|5963.53|5963.03|882
1731008710000|2024-11-07 19:45:10|5964.03|5963.53|5963.03|5962.53|5964.03|5963.53|5962.78|5962.28|547
1731008720000|2024-11-07 19:45:20|5963.28|5962.78|5964.53|5964.03|5964.78|5964.28|5963.28|5962.78|419
1731008730000|2024-11-07 19:45:30|5964.78|5964.28|5965.28|5964.78|5965.28|5964.78|5964.53|5964.03|317
1731008740000|2024-11-07 19:45:40|5965.03|5964.53|5964.78|5964.28|5965.78|5965.28|5964.53|5964.03|246
1731008750000|2024-11-07 19:45:50|5964.65|5964.15|5964.03|5963.53|5965.03|5964.53|5963.78|5963.28|367
1731008760000|2024-11-07 19:46:00|5963.53|5963.03|5964.28|5963.78|5965.03|5964.53|5963.53|5963.03|626
1731008770000|2024-11-07 19:46:10|5962.78|5962.28|5963.15|5962.65|5963.28|5962.78|5962.53|5962.03|3121
1731008780000|2024-11-07 19:46:20|5963.03|5962.53|5964.53|5964.03|5964.53|5964.03|5962.53|5962.03|381
1731008790000|2024-11-07 19:46:30|5964.78|5964.28|5965.28|5964.78|5965.28|5964.78|5964.53|5964.03|389
1731008800000|2024-11-07 19:46:40|5965.03|5964.53|5966.53|5966.03|5966.53|5966.03|5965.03|5964.53|495
1731008810000|2024-11-07 19:46:50|5966.28|5965.78|5967.28|5966.78|5968.03|5967.53|5966.03|5965.53|1188
1731008820000|2024-11-07 19:47:00|5967.53|5967.03|5966.28|5965.78|5967.78|5967.28|5966.28|5965.78|551
1731008830000|2024-11-07 19:47:10|5966.53|5966.03|5966.53|5966.03|5966.53|5966.03|5965.78|5965.28|385
1731008840000|2024-11-07 19:47:20|5966.65|5966.15|5966.53|5966.03|5966.78|5966.28|5966.28|5965.78|318
1731008850000|2024-11-07 19:47:30|5966.4|5965.9|5967.28|5966.78|5967.78|5967.28|5966.4|5965.9|542
1731008860000|2024-11-07 19:47:40|5966.78|5966.28|5966.78|5966.28|5967.03|5966.53|5966.78|5966.28|204
1731008870000|2024-11-07 19:47:50|5967.03|5966.53|5967.03|5966.53|5968.03|5967.53|5967.03|5966.53|290
1731008880000|2024-11-07 19:48:00|5967.28|5966.78|5967.28|5966.78|5967.53|5967.03|5967.03|5966.53|539
1731008890000|2024-11-07 19:48:10|5967.03|5966.53|5967.78|5967.28|5967.78|5967.28|5966.78|5966.28|217
1731008900000|2024-11-07 19:48:20|5968.03|5967.53|5968.03|5967.53|5968.78|5968.28|5968.03|5967.53|550
1731008910000|2024-11-07 19:48:30|5968.15|5967.65|5969.03|5968.53|5969.53|5969.03|5968.15|5967.65|465
1731008920000|2024-11-07 19:48:40|5969.15|5968.65|5969.53|5969.03|5970.03|5969.53|5969.15|5968.65|303
1731008930000|2024-11-07 19:48:50|5970.03|5969.53|5970.53|5970.03|5971.03|5970.53|5969.78|5969.28|690
1731008940000|2024-11-07 19:49:00|5970.28|5969.78|5970.78|5970.28|5971.28|5970.78|5969.53|5969.03|1628
1731008950000|2024-11-07 19:49:10|5970.65|5970.15|5971.78|5971.28|5971.78|5971.28|5970.53|5970.03|926
1731008960000|2024-11-07 19:49:20|5971.53|5971.03|5971.78|5971.28|5973.28|5972.78|5971.03|5970.53|1267
1731008970000|2024-11-07 19:49:30|5972.03|5971.53|5971.78|5971.28|5973.28|5972.78|5971.78|5971.28|965
1731008980000|2024-11-07 19:49:40|5972.03|5971.53|5972.53|5972.03|5972.78|5972.28|5971.28|5970.78|1003
1731008990000|2024-11-07 19:49:50|5972.28|5971.78|5971.53|5971.03|5972.28|5971.78|5971.53|5971.03|446
1731009000000|2024-11-07 19:50:00|5971.78|5971.28|5972.78|5972.28|5972.78|5972.28|5971.53|5971.03|658
1731009010000|2024-11-07 19:50:10|5972.53|5972.03|5973.78|5973.28|5974.28|5973.78|5972.53|5972.03|1227
1731009020000|2024-11-07 19:50:20|5973.65|5973.15|5973.28|5972.78|5973.78|5973.28|5973.03|5972.53|775
1731009030000|2024-11-07 19:50:30|5973.53|5973.03|5975.03|5974.53|5975.28|5974.78|5973.53|5973.03|1065
1731009040000|2024-11-07 19:50:40|5974.28|5973.78|5974.15|5973.65|5974.78|5974.28|5973.53|5973.03|931
1731009050000|2024-11-07 19:50:50|5974.28|5973.78|5972.53|5972.03|5974.53|5974.03|5972.53|5972.03|629
1731009060000|2024-11-07 19:51:00|5972.28|5971.78|5973.03|5972.53|5973.28|5972.78|5972.03|5971.53|609
1731009070000|2024-11-07 19:51:10|5973.15|5972.65|5973.03|5972.53|5973.53|5973.03|5972.78|5972.28|489
1731009080000|2024-11-07 19:51:20|5972.9|5972.4|5972.78|5972.28|5973.03|5972.53|5971.78|5971.28|658
1731009090000|2024-11-07 19:51:30|5972.53|5972.03|5971.78|5971.28|5973.03|5972.53|5971.78|5971.28|541
1731009100000|2024-11-07 19:51:40|5971.53|5971.03|5972.28|5971.78|5972.53|5972.03|5971.53|5971.03|468
1731009110000|2024-11-07 19:51:50|5972.15|5971.65|5970.78|5970.28|5972.15|5971.65|5970.78|5970.28|523
1731009120000|2024-11-07 19:52:00|5970.65|5970.15|5971.03|5970.53|5971.28|5970.78|5970.28|5969.78|461
1731009130000|2024-11-07 19:52:10|5971.15|5970.65|5971.28|5970.78|5971.4|5970.9|5970.78|5970.28|223
1731009140000|2024-11-07 19:52:20|5971.53|5971.03|5970.78|5970.28|5971.53|5971.03|5970.65|5970.15|235
1731009150000|2024-11-07 19:52:30|5971.03|5970.53|5970.03|5969.53|5971.03|5970.53|5970.03|5969.53|223
1731009160000|2024-11-07 19:52:40|5970.15|5969.65|5969.78|5969.28|5970.15|5969.65|5969.53|5969.03|452
1731009170000|2024-11-07 19:52:50|5970.03|5969.53|5969.78|5969.28|5970.03|5969.53|5969.28|5968.78|308
1731009180000|2024-11-07 19:53:00|5969.28|5968.78|5967.53|5967.03|5969.28|5968.78|5967.28|5966.78|831
1731009190000|2024-11-07 19:53:10|5967.78|5967.28|5969.28|5968.78|5969.4|5968.9|5967.78|5967.28|620
1731009200000|2024-11-07 19:53:20|5969.03|5968.53|5970.03|5969.53|5970.03|5969.53|5968.78|5968.28|560
1731009210000|2024-11-07 19:53:30|5970.28|5969.78|5970.03|5969.53|5970.28|5969.78|5969.53|5969.03|328
1731009220000|2024-11-07 19:53:40|5970.15|5969.65|5969.53|5969.03|5970.28|5969.78|5969.28|5968.78|198
1731009230000|2024-11-07 19:53:50|5969.03|5968.53|5969.28|5968.78|5969.28|5968.78|5969.03|5968.53|344
1731009240000|2024-11-07 19:54:00|5969.4|5968.9|5968.28|5967.78|5969.53|5969.03|5968.28|5967.78|387
1731009250000|2024-11-07 19:54:10|5968.53|5968.03|5968.78|5968.28|5968.78|5968.28|5968.28|5967.78|284
1731009260000|2024-11-07 19:54:20|5968.53|5968.03|5968.03|5967.53|5968.53|5968.03|5968.03|5967.53|655
1731009270000|2024-11-07 19:54:30|5968.28|5967.78|5968.53|5968.03|5968.53|5968.03|5968.03|5967.53|213
1731009280000|2024-11-07 19:54:40|5968.4|5967.9|5968.78|5968.28|5969.03|5968.53|5967.53|5967.03|1388
1731009290000|2024-11-07 19:54:50|5968.9|5968.4|5969.53|5969.03|5969.65|5969.15|5968.65|5968.15|384
1731009300000|2024-11-07 19:55:00|5969.28|5968.78|5971.53|5971.03|5972.03|5971.53|5969.28|5968.78|2624
1731009310000|2024-11-07 19:55:10|5971.78|5971.28|5972.03|5971.53|5972.28|5971.78|5971.78|5971.28|381
1731009320000|2024-11-07 19:55:20|5972.28|5971.78|5973.03|5972.53|5973.28|5972.78|5972.28|5971.78|749
1731009330000|2024-11-07 19:55:30|5972.78|5972.28|5973.53|5973.03|5974.03|5973.53|5972.78|5972.28|604
1731009340000|2024-11-07 19:55:40|5973.28|5972.78|5973.03|5972.53|5973.28|5972.78|5972.53|5972.03|170
1731009350000|2024-11-07 19:55:50|5972.9|5972.4|5972.53|5972.03|5972.9|5972.4|5972.03|5971.53|259
1731009360000|2024-11-07 19:56:00|5972.78|5972.28|5972.28|5971.78|5973.03|5972.53|5971.9|5971.4|367
1731009370000|2024-11-07 19:56:10|5972.53|5972.03|5972.53|5972.03|5972.78|5972.28|5972.28|5971.78|248
1731009380000|2024-11-07 19:56:20|5972.78|5972.28|5972.53|5972.03|5973.03|5972.53|5972.53|5972.03|228
1731009390000|2024-11-07 19:56:30|5972.65|5972.15|5973.03|5972.53|5973.28|5972.78|5972.53|5972.03|257
1731009400000|2024-11-07 19:56:40|5973.28|5972.78|5972.78|5972.28|5973.28|5972.78|5972.65|5972.15|316
1731009410000|2024-11-07 19:56:50|5972.53|5972.03|5972.53|5972.03|5972.78|5972.28|5972.4|5971.9|269
1731009420000|2024-11-07 19:57:00|5972.28|5971.78|5972.03|5971.53|5972.53|5972.03|5972.03|5971.53|256
1731009430000|2024-11-07 19:57:10|5972.28|5971.78|5971.78|5971.28|5972.28|5971.78|5971.28|5970.78|474
1731009440000|2024-11-07 19:57:20|5971.53|5971.03|5972.78|5972.28|5972.78|5972.28|5971.28|5970.78|246
1731009450000|2024-11-07 19:57:30|5973.03|5972.53|5973.03|5972.53|5973.03|5972.53|5972.78|5972.28|169
1731009460000|2024-11-07 19:57:40|5973.28|5972.78|5973.53|5973.03|5973.53|5973.03|5973.03|5972.53|180
1731009470000|2024-11-07 19:57:50|5973.28|5972.78|5973.28|5972.78|5973.53|5973.03|5973.15|5972.65|260
1731009480000|2024-11-07 19:58:00|5973.4|5972.9|5973.28|5972.78|5974.03|5973.53|5972.78|5972.28|562
1731009490000|2024-11-07 19:58:10|5973.03|5972.53|5973.28|5972.78|5973.53|5973.03|5972.78|5972.28|334
1731009500000|2024-11-07 19:58:20|5973.4|5972.9|5973.78|5973.28|5974.03|5973.53|5973.4|5972.9|100
1731009510000|2024-11-07 19:58:30|5974.03|5973.53|5974.53|5974.03|5974.78|5974.28|5974.03|5973.53|682
1731009520000|2024-11-07 19:58:40|5974.28|5973.78|5976.78|5976.28|5976.78|5976.28|5974.28|5973.78|1339
1731009530000|2024-11-07 19:58:50|5976.53|5976.03|5975.78|5975.28|5976.78|5976.28|5975.78|5975.28|392
1731009540000|2024-11-07 19:59:00|5975.65|5975.15|5976.53|5976.03|5976.78|5976.28|5975.53|5975.03|691
1731009550000|2024-11-07 19:59:10|5976.28|5975.78|5978.03|5977.53|5978.28|5977.78|5976.15|5975.65|1202
1731009560000|2024-11-07 19:59:20|5977.53|5977.03|5978.03|5977.53|5978.28|5977.78|5977.53|5977.03|1131
1731009570000|2024-11-07 19:59:30|5978.28|5977.78|5977.78|5977.28|5978.53|5978.03|5977.78|5977.28|895
1731009580000|2024-11-07 19:59:40|5978.03|5977.53|5977.78|5977.28|5978.03|5977.53|5977.78|5977.28|441
1731009590000|2024-11-07 19:59:50|5978.03|5977.53|5979.03|5978.53|5979.03|5978.53|5977.78|5977.28|799
1731009600000|2024-11-07 20:00:00|5979.15|5978.65|5976.78|5976.28|5979.15|5978.65|5976.53|5976.03|1071
1731009610000|2024-11-07 20:00:10|5976.53|5976.03|5976.78|5976.28|5977.78|5977.28|5976.28|5975.78|700
1731009620000|2024-11-07 20:00:20|5977.03|5976.53|5976.03|5975.53|5977.03|5976.53|5975.78|5975.28|464
1731009630000|2024-11-07 20:00:30|5976.28|5975.78|5976.53|5976.03|5976.53|5976.03|5975.9|5975.4|404
1731009640000|2024-11-07 20:00:40|5976.65|5976.15|5975.03|5974.53|5976.65|5976.15|5975.03|5974.53|610
1731009650000|2024-11-07 20:00:50|5975.28|5974.78|5975.03|5974.53|5975.78|5975.28|5975.03|5974.53|642
1731009660000|2024-11-07 20:01:00|5975.28|5974.78|5975.53|5975.03|5975.78|5975.28|5974.78|5974.28|1004
1731009670000|2024-11-07 20:01:10|5975.28|5974.78|5976.28|5975.78|5976.53|5976.03|5975.03|5974.53|1128
1731009680000|2024-11-07 20:01:20|5976.03|5975.53|5976.28|5975.78|5976.53|5976.03|5975.78|5975.28|367
1731009690000|2024-11-07 20:01:30|5976.4|5975.9|5976.53|5976.03|5976.78|5976.28|5976.28|5975.78|603
1731009700000|2024-11-07 20:01:40|5976.78|5976.28|5976.53|5976.03|5976.78|5976.28|5976.28|5975.78|276
1731009710000|2024-11-07 20:01:50|5976.78|5976.28|5977.03|5976.53|5977.28|5976.78|5976.53|5976.03|432
1731009720000|2024-11-07 20:02:00|5976.78|5976.28|5976.53|5976.03|5977.53|5977.03|5976.03|5975.53|571
1731009730000|2024-11-07 20:02:10|5976.78|5976.28|5978.28|5977.78|5978.28|5977.78|5976.78|5976.28|703
1731009740000|2024-11-07 20:02:20|5978.03|5977.53|5977.28|5976.78|5978.28|5977.78|5977.03|5976.53|552
1731009750000|2024-11-07 20:02:30|5977.53|5977.03|5976.53|5976.03|5977.53|5977.03|5976.28|5975.78|357
1731009760000|2024-11-07 20:02:40|5976.78|5976.28|5977.03|5976.53|5977.28|5976.78|5976.53|5976.03|344
1731009770000|2024-11-07 20:02:50|5977.28|5976.78|5977.53|5977.03|5977.53|5977.03|5977.03|5976.53|270
1731009780000|2024-11-07 20:03:00|5977.28|5976.78|5976.53|5976.03|5977.78|5977.28|5976.53|5976.03|498
1731009790000|2024-11-07 20:03:10|5976.65|5976.15|5976.53|5976.03|5977.03|5976.53|5976.53|5976.03|322
1731009800000|2024-11-07 20:03:20|5976.65|5976.15|5976.65|5976.15|5977.03|5976.53|5976.53|5976.03|232
1731009810000|2024-11-07 20:03:30|5976.53|5976.03|5978.28|5977.78|5978.78|5978.28|5976.53|5976.03|965
1731009820000|2024-11-07 20:03:40|5978.53|5978.03|5978.03|5977.53|5978.53|5978.03|5978.03|5977.53|398
1731009830000|2024-11-07 20:03:50|5977.78|5977.28|5976.28|5975.78|5977.78|5977.28|5976.28|5975.78|568
1731009840000|2024-11-07 20:04:00|5976.4|5975.9|5977.53|5977.03|5977.53|5977.03|5976.28|5975.78|340
1731009850000|2024-11-07 20:04:10|5977.65|5977.15|5977.28|5976.78|5977.78|5977.28|5977.28|5976.78|557
1731009860000|2024-11-07 20:04:20|5977.03|5976.53|5977.78|5977.28|5978.03|5977.53|5977.03|5976.53|433
1731009870000|2024-11-07 20:04:30|5977.65|5977.15|5977.03|5976.53|5977.78|5977.28|5977.03|5976.53|385
1731009880000|2024-11-07 20:04:40|5977.28|5976.78|5977.28|5976.78|5977.53|5977.03|5976.78|5976.28|328
1731009890000|2024-11-07 20:04:50|5977.4|5976.9|5976.78|5976.28|5977.53|5977.03|5976.78|5976.28|262
1731009900000|2024-11-07 20:05:00|5976.53|5976.03|5976.15|5975.65|5977.03|5976.53|5976.15|5975.65|444
1731009910000|2024-11-07 20:05:10|5976.03|5975.53|5976.03|5975.53|5976.28|5975.78|5975.78|5975.28|412
1731009920000|2024-11-07 20:05:20|5975.78|5975.28|5976.53|5976.03|5976.78|5976.28|5975.78|5975.28|689
1731009930000|2024-11-07 20:05:30|5976.4|5975.9|5976.53|5976.03|5976.53|5976.03|5975.78|5975.28|300
1731009940000|2024-11-07 20:05:40|5976.65|5976.15|5976.78|5976.28|5976.78|5976.28|5976.28|5975.78|327
1731009950000|2024-11-07 20:05:50|5976.53|5976.03|5976.28|5975.78|5976.78|5976.28|5976.28|5975.78|165
1731009960000|2024-11-07 20:06:00|5976.78|5976.28|5976.53|5976.03|5977.03|5976.53|5976.28|5975.78|411
1731009970000|2024-11-07 20:06:10|5976.28|5975.78|5976.28|5975.78|5976.53|5976.03|5975.78|5975.28|241
1731009980000|2024-11-07 20:06:20|5976.53|5976.03|5976.53|5976.03|5976.78|5976.28|5976.53|5976.03|281
1731009990000|2024-11-07 20:06:30|5976.4|5975.9|5976.28|5975.78|5976.53|5976.03|5976.03|5975.53|236
1731010000000|2024-11-07 20:06:40|5976.03|5975.53|5976.03|5975.53|5976.28|5975.78|5975.53|5975.03|400
1731010010000|2024-11-07 20:06:50|5975.9|5975.4|5976.03|5975.53|5976.03|5975.53|5975.78|5975.28|148
1731010020000|2024-11-07 20:07:00|5975.9|5975.4|5975.78|5975.28|5975.9|5975.4|5975.53|5975.03|460
1731010030000|2024-11-07 20:07:10|5976.03|5975.53|5975.53|5975.03|5976.03|5975.53|5975.53|5975.03|439
1731010040000|2024-11-07 20:07:20|5975.65|5975.15|5976.03|5975.53|5976.28|5975.78|5975.53|5975.03|915
1731010050000|2024-11-07 20:07:30|5976.28|5975.78|5976.28|5975.78|5976.53|5976.03|5975.78|5975.28|413
1731010060000|2024-11-07 20:07:40|5976.03|5975.53|5976.53|5976.03|5976.53|5976.03|5976.03|5975.53|142
1731010070000|2024-11-07 20:07:50|5976.78|5976.28|5976.65|5976.15|5976.78|5976.28|5976.53|5976.03|198
1731010080000|2024-11-07 20:08:00|5976.78|5976.28|5977.03|5976.53|5977.28|5976.78|5976.53|5976.03|557
1731010090000|2024-11-07 20:08:10|5977.28|5976.78|5976.78|5976.28|5977.28|5976.78|5976.78|5976.28|141
1731010100000|2024-11-07 20:08:20|5977.03|5976.53|5974.78|5974.28|5977.03|5976.53|5974.78|5974.28|3206
1731010110000|2024-11-07 20:08:30|5975.28|5974.78|5974.78|5974.28|5975.28|5974.78|5974.28|5973.78|724
1731010120000|2024-11-07 20:08:40|5974.9|5974.4|5976.03|5975.53|5976.03|5975.53|5974.78|5974.28|328
1731010130000|2024-11-07 20:08:50|5976.28|5975.78|5976.53|5976.03|5976.53|5976.03|5976.03|5975.53|366
1731010140000|2024-11-07 20:09:00|5976.65|5976.15|5976.53|5976.03|5976.78|5976.28|5975.78|5975.28|399
1731010150000|2024-11-07 20:09:10|5977.03|5976.53|5976.78|5976.28|5977.28|5976.78|5976.53|5976.03|489
1731010160000|2024-11-07 20:09:20|5977.03|5976.53|5977.53|5977.03|5977.53|5977.03|5977.03|5976.53|210
1731010170000|2024-11-07 20:09:30|5977.65|5977.15|5977.53|5977.03|5977.78|5977.28|5977.28|5976.78|240
1731010180000|2024-11-07 20:09:40|5977.65|5977.15|5976.53|5976.03|5977.78|5977.28|5976.53|5976.03|468
1731010190000|2024-11-07 20:09:50|5976.28|5975.78|5976.03|5975.53|5976.28|5975.78|5975.9|5975.4|211
1731010200000|2024-11-07 20:10:00|5976.28|5975.78|5977.03|5976.53|5977.03|5976.53|5976.28|5975.78|163
1731010210000|2024-11-07 20:10:10|5976.78|5976.28|5977.53|5977.03|5977.53|5977.03|5976.78|5976.28|233
1731010220000|2024-11-07 20:10:20|5977.28|5976.78|5977.28|5976.78|5977.53|5977.03|5977.28|5976.78|172
1731010230000|2024-11-07 20:10:30|5977.15|5976.65|5977.78|5977.28|5977.78|5977.28|5977.15|5976.65|209
1731010240000|2024-11-07 20:10:40|5977.65|5977.15|5978.03|5977.53|5978.28|5977.78|5977.53|5977.03|325
1731010250000|2024-11-07 20:10:50|5978.15|5977.65|5978.78|5978.28|5978.78|5978.28|5978.15|5977.65|332
1731010260000|2024-11-07 20:11:00|5978.53|5978.03|5979.78|5979.28|5980.4|5979.9|5978.28|5977.78|1261
1731010270000|2024-11-07 20:11:10|5979.53|5979.03|5980.03|5979.53|5980.53|5980.03|5979.53|5979.03|420
1731010280000|2024-11-07 20:11:20|5980.15|5979.65|5980.53|5980.03|5981.03|5980.53|5980.15|5979.65|264
1731010290000|2024-11-07 20:11:30|5980.28|5979.78|5979.53|5979.03|5980.65|5980.15|5979.53|5979.03|341
1731010300000|2024-11-07 20:11:40|5979.28|5978.78|5979.28|5978.78|5979.28|5978.78|5978.78|5978.28|581
1731010310000|2024-11-07 20:11:50|5979.53|5979.03|5980.53|5980.03|5980.53|5980.03|5979.53|5979.03|298
1731010320000|2024-11-07 20:12:00|5980.28|5979.78|5980.03|5979.53|5980.53|5980.03|5980.03|5979.53|227
1731010330000|2024-11-07 20:12:10|5980.28|5979.78|5979.78|5979.28|5980.28|5979.78|5979.78|5979.28|302
1731010340000|2024-11-07 20:12:20|5979.53|5979.03|5978.53|5978.03|5979.53|5979.03|5978.03|5977.53|857
1731010350000|2024-11-07 20:12:30|5978.78|5978.28|5979.53|5979.03|5979.78|5979.28|5978.53|5978.03|372
1731010360000|2024-11-07 20:12:40|5979.4|5978.9|5977.28|5976.78|5979.4|5978.9|5977.03|5976.53|627
1731010370000|2024-11-07 20:12:50|5977.78|5977.28|5977.53|5977.03|5978.03|5977.53|5977.03|5976.53|404
1731010380000|2024-11-07 20:13:00|5977.78|5977.28|5978.28|5977.78|5978.28|5977.78|5976.78|5976.28|671
1731010390000|2024-11-07 20:13:10|5978.53|5978.03|5977.53|5977.03|5978.78|5978.28|5977.53|5977.03|328
1731010400000|2024-11-07 20:13:20|5977.28|5976.78|5977.78|5977.28|5978.03|5977.53|5977.03|5976.53|389
1731010410000|2024-11-07 20:13:30|5977.53|5977.03|5978.53|5978.03|5978.78|5978.28|5977.53|5977.03|181
1731010420000|2024-11-07 20:13:40|5978.78|5978.28|5979.53|5979.03|5979.53|5979.03|5978.53|5978.03|378
1731010430000|2024-11-07 20:13:50|5979.28|5978.78|5979.78|5979.28|5979.78|5979.28|5978.78|5978.28|301
1731010440000|2024-11-07 20:14:00|5979.53|5979.03|5980.28|5979.78|5980.78|5980.28|5979.53|5979.03|754
1731010450000|2024-11-07 20:14:10|5980.03|5979.53|5981.03|5980.53|5981.03|5980.53|5980.03|5979.53|505
1731010460000|2024-11-07 20:14:20|5980.78|5980.28|5981.28|5980.78|5981.78|5981.28|5980.78|5980.28|738
1731010470000|2024-11-07 20:14:30|5981.03|5980.53|5982.03|5981.53|5982.03|5981.53|5981.03|5980.53|458
1731010480000|2024-11-07 20:14:40|5981.78|5981.28|5982.03|5981.53|5982.03|5981.53|5981.65|5981.15|692
1731010490000|2024-11-07 20:14:50|5981.78|5981.28|5981.28|5980.78|5981.78|5981.28|5981.28|5980.78|414
1731010500000|2024-11-07 20:15:00|5981.53|5981.03|5982.53|5982.03|5982.78|5982.28|5981.28|5980.78|1877
1731010510000|2024-11-07 20:15:10|5982.28|5981.78|5982.28|5981.78|5982.4|5981.9|5981.78|5981.28|604
1731010520000|2024-11-07 20:15:20|5982.03|5981.53|5982.78|5982.28|5982.78|5982.28|5982.03|5981.53|379
1731010530000|2024-11-07 20:15:30|5982.53|5982.03|5983.03|5982.53|5983.03|5982.53|5982.28|5981.78|304
1731010540000|2024-11-07 20:15:40|5982.78|5982.28|5983.03|5982.53|5983.03|5982.53|5982.78|5982.28|183
1731010550000|2024-11-07 20:15:50|5983.28|5982.78|5983.4|5982.9|5983.53|5983.03|5983.03|5982.53|594
1731010560000|2024-11-07 20:16:00|5983.53|5983.03|5983.28|5982.78|5983.53|5983.03|5982.78|5982.28|630
1731010570000|2024-11-07 20:16:10|5983.53|5983.03|5983.28|5982.78|5983.53|5983.03|5983.03|5982.53|406
1731010580000|2024-11-07 20:16:20|5983.53|5983.03|5982.53|5982.03|5983.53|5983.03|5982.53|5982.03|795
1731010590000|2024-11-07 20:16:30|5982.65|5982.15|5982.15|5981.65|5982.78|5982.28|5982.03|5981.53|572
1731010600000|2024-11-07 20:16:40|5982.28|5981.78|5983.28|5982.78|5983.53|5983.03|5982.28|5981.78|407
1731010610000|2024-11-07 20:16:50|5983.53|5983.03|5983.28|5982.78|5983.53|5983.03|5983.28|5982.78|169
1731010620000|2024-11-07 20:17:00|5983.03|5982.53|5982.78|5982.28|5983.28|5982.78|5982.78|5982.28|293
1731010630000|2024-11-07 20:17:10|5982.9|5982.4|5983.78|5983.28|5983.78|5983.28|5982.78|5982.28|554
1731010640000|2024-11-07 20:17:20|5983.53|5983.03|5983.78|5983.28|5983.78|5983.28|5983.28|5982.78|331
1731010650000|2024-11-07 20:17:30|5983.53|5983.03|5983.78|5983.28|5983.78|5983.28|5983.28|5982.78|467
1731010660000|2024-11-07 20:17:40|5983.53|5983.03|5984.53|5984.03|5984.53|5984.03|5983.53|5983.03|546
1731010670000|2024-11-07 20:17:50|5984.28|5983.78|5984.03|5983.53|5984.28|5983.78|5983.78|5983.28|355
1731010680000|2024-11-07 20:18:00|5983.78|5983.28|5984.03|5983.53|5984.03|5983.53|5983.53|5983.03|472
1731010690000|2024-11-07 20:18:10|5984.28|5983.78|5984.28|5983.78|5984.53|5984.03|5984.28|5983.78|190
1731010700000|2024-11-07 20:18:20|5984.53|5984.03|5984.28|5983.78|5984.53|5984.03|5984.03|5983.53|339
1731010710000|2024-11-07 20:18:30|5984.15|5983.65|5984.78|5984.28|5985.03|5984.53|5984.03|5983.53|557
1731010720000|2024-11-07 20:18:40|5985.03|5984.53|5984.53|5984.03|5985.03|5984.53|5984.03|5983.53|475
1731010730000|2024-11-07 20:18:50|5984.28|5983.78|5983.28|5982.78|5984.28|5983.78|5983.28|5982.78|439
1731010740000|2024-11-07 20:19:00|5983.03|5982.53|5983.28|5982.78|5983.53|5983.03|5983.03|5982.53|807
1731010750000|2024-11-07 20:19:10|5983.03|5982.53|5983.53|5983.03|5983.78|5983.28|5983.03|5982.53|161
1731010760000|2024-11-07 20:19:20|5983.28|5982.78|5983.53|5983.03|5983.53|5983.03|5983.28|5982.78|138
1731010770000|2024-11-07 20:19:30|5983.4|5982.9|5984.28|5983.78|5984.53|5984.03|5983.4|5982.9|409
1731010780000|2024-11-07 20:19:40|5984.03|5983.53|5983.03|5982.53|5984.03|5983.53|5982.78|5982.28|616
1731010790000|2024-11-07 20:19:50|5982.9|5982.4|5982.53|5982.03|5983.03|5982.53|5981.78|5981.28|913
1731010800000|2024-11-07 20:20:00|5982.28|5981.78|5982.28|5981.78|5982.78|5982.28|5982.03|5981.53|459
1731010810000|2024-11-07 20:20:10|5982.53|5982.03|5983.28|5982.78|5983.28|5982.78|5982.53|5982.03|181
1731010820000|2024-11-07 20:20:20|5983.03|5982.53|5983.78|5983.28|5983.78|5983.28|5983.03|5982.53|266
1731010830000|2024-11-07 20:20:30|5983.53|5983.03|5983.78|5983.28|5983.78|5983.28|5983.53|5983.03|113
1731010840000|2024-11-07 20:20:40|5984.03|5983.53|5984.78|5984.28|5985.03|5984.53|5983.78|5983.28|578
1731010850000|2024-11-07 20:20:50|5984.53|5984.03|5984.53|5984.03|5984.53|5984.03|5984.28|5983.78|258
1731010860000|2024-11-07 20:21:00|5984.78|5984.28|5984.78|5984.28|5985.28|5984.78|5984.53|5984.03|537
1731010870000|2024-11-07 20:21:10|5984.53|5984.03|5983.03|5982.53|5985.03|5984.53|5982.28|5981.78|1396
1731010880000|2024-11-07 20:21:20|5982.53|5982.03|5982.03|5981.53|5982.9|5982.4|5982.03|5981.53|757
1731010890000|2024-11-07 20:21:30|5982.78|5982.28|5982.28|5981.78|5982.78|5982.28|5981.78|5981.28|876
1731010900000|2024-11-07 20:21:40|5982.03|5981.53|5982.03|5981.53|5982.28|5981.78|5981.78|5981.28|396
1731010910000|2024-11-07 20:21:50|5981.53|5981.03|5980.53|5980.03|5982.03|5981.53|5980.53|5980.03|1073
1731010920000|2024-11-07 20:22:00|5980.28|5979.78|5980.53|5980.03|5981.28|5980.78|5980.28|5979.78|714
1731010930000|2024-11-07 20:22:10|5980.28|5979.78|5980.9|5980.4|5981.28|5980.78|5980.28|5979.78|775
1731010940000|2024-11-07 20:22:20|5981.03|5980.53|5979.78|5979.28|5981.03|5980.53|5979.78|5979.28|783
1731010950000|2024-11-07 20:22:30|5980.03|5979.53|5979.53|5979.03|5980.03|5979.53|5979.03|5978.53|809
1731010960000|2024-11-07 20:22:40|5979.78|5979.28|5979.53|5979.03|5979.78|5979.28|5979.28|5978.78|224
1731010970000|2024-11-07 20:22:50|5979.78|5979.28|5980.03|5979.53|5980.53|5980.03|5979.65|5979.15|321
1731010980000|2024-11-07 20:23:00|5980.15|5979.65|5979.28|5978.78|5980.15|5979.65|5978.53|5978.03|833
1731010990000|2024-11-07 20:23:10|5979.53|5979.03|5979.03|5978.53|5979.53|5979.03|5978.53|5978.03|360
1731011000000|2024-11-07 20:23:20|5978.78|5978.28|5979.28|5978.78|5979.78|5979.28|5978.53|5978.03|920
1731011010000|2024-11-07 20:23:30|5979.03|5978.53|5979.53|5979.03|5979.53|5979.03|5979.03|5978.53|327
1731011020000|2024-11-07 20:23:40|5979.65|5979.15|5979.78|5979.28|5980.78|5980.28|5979.53|5979.03|653
1731011030000|2024-11-07 20:23:50|5979.53|5979.03|5979.53|5979.03|5979.78|5979.28|5979.53|5979.03|246
1731011040000|2024-11-07 20:24:00|5979.4|5978.9|5981.03|5980.53|5981.03|5980.53|5979.4|5978.9|497
1731011050000|2024-11-07 20:24:10|5980.78|5980.28|5981.28|5980.78|5981.28|5980.78|5980.78|5980.28|142
1731011060000|2024-11-07 20:24:20|5981.53|5981.03|5981.28|5980.78|5982.03|5981.53|5981.28|5980.78|404
1731011070000|2024-11-07 20:24:30|5981.53|5981.03|5982.53|5982.03|5982.53|5982.03|5981.53|5981.03|340
1731011080000|2024-11-07 20:24:40|5982.28|5981.78|5983.28|5982.78|5983.28|5982.78|5982.28|5981.78|411
1731011090000|2024-11-07 20:24:50|5983.03|5982.53|5983.28|5982.78|5983.53|5983.03|5983.03|5982.53|287
1731011100000|2024-11-07 20:25:00|5983.03|5982.53|5983.03|5982.53|5983.53|5983.03|5983.03|5982.53|322
1731011110000|2024-11-07 20:25:10|5982.78|5982.28|5983.53|5983.03|5983.53|5983.03|5982.78|5982.28|100
1731011120000|2024-11-07 20:25:20|5983.28|5982.78|5983.03|5982.53|5983.28|5982.78|5982.78|5982.28|103
1731011130000|2024-11-07 20:25:30|5983.28|5982.78|5983.03|5982.53|5983.53|5983.03|5983.03|5982.53|216
1731011140000|2024-11-07 20:25:40|5983.28|5982.78|5983.03|5982.53|5983.28|5982.78|5982.9|5982.4|171
1731011150000|2024-11-07 20:25:50|5982.9|5982.4|5982.53|5982.03|5983.03|5982.53|5982.53|5982.03|208
1731011160000|2024-11-07 20:26:00|5982.65|5982.15|5982.78|5982.28|5983.28|5982.78|5982.53|5982.03|255
1731011170000|2024-11-07 20:26:10|5982.65|5982.15|5982.28|5981.78|5982.65|5982.15|5981.78|5981.28|516
1731011180000|2024-11-07 20:26:20|5982.4|5981.9|5982.28|5981.78|5982.53|5982.03|5982.03|5981.53|238
1731011190000|2024-11-07 20:26:30|5982.53|5982.03|5983.03|5982.53|5983.28|5982.78|5982.53|5982.03|279
1731011200000|2024-11-07 20:26:40|5982.53|5982.03|5982.78|5982.28|5983.03|5982.53|5982.53|5982.03|216
1731011210000|2024-11-07 20:26:50|5983.03|5982.53|5982.53|5982.03|5983.28|5982.78|5982.53|5982.03|232
1731011220000|2024-11-07 20:27:00|5982.28|5981.78|5982.53|5982.03|5982.53|5982.03|5982.03|5981.53|292
1731011230000|2024-11-07 20:27:10|5982.4|5981.9|5982.78|5982.28|5983.03|5982.53|5982.03|5981.53|339
1731011240000|2024-11-07 20:27:20|5982.53|5982.03|5980.78|5980.28|5982.53|5982.03|5980.78|5980.28|599
1731011250000|2024-11-07 20:27:30|5980.53|5980.03|5980.78|5980.28|5980.78|5980.28|5980.4|5979.9|418
1731011260000|2024-11-07 20:27:40|5981.03|5980.53|5980.53|5980.03|5981.03|5980.53|5980.53|5980.03|312
1731011270000|2024-11-07 20:27:50|5980.28|5979.78|5980.53|5980.03|5980.78|5980.28|5980.03|5979.53|366
1731011280000|2024-11-07 20:28:00|5980.78|5980.28|5981.03|5980.53|5981.03|5980.53|5980.28|5979.78|525
1731011290000|2024-11-07 20:28:10|5981.28|5980.78|5981.53|5981.03|5981.53|5981.03|5981.28|5980.78|151
1731011300000|2024-11-07 20:28:20|5981.4|5980.9|5981.03|5980.53|5981.53|5981.03|5981.03|5980.53|167
1731011310000|2024-11-07 20:28:30|5981.53|5981.03|5981.28|5980.78|5981.53|5981.03|5981.03|5980.53|312
1731011320000|2024-11-07 20:28:40|5981.4|5980.9|5981.78|5981.28|5982.03|5981.53|5981.28|5980.78|255
1731011330000|2024-11-07 20:28:50|5981.65|5981.15|5981.53|5981.03|5982.03|5981.53|5981.28|5980.78|204
1731011340000|2024-11-07 20:29:00|5981.28|5980.78|5980.78|5980.28|5981.28|5980.78|5980.53|5980.03|242
1731011350000|2024-11-07 20:29:10|5980.65|5980.15|5980.53|5980.03|5980.78|5980.28|5980.28|5979.78|231
1731011360000|2024-11-07 20:29:20|5980.4|5979.9|5980.28|5979.78|5980.78|5980.28|5980.28|5979.78|250
1731011370000|2024-11-07 20:29:30|5980.53|5980.03|5980.28|5979.78|5980.65|5980.15|5980.28|5979.78|181
1731011380000|2024-11-07 20:29:40|5980.03|5979.53|5980.03|5979.53|5980.28|5979.78|5979.53|5979.03|468
1731011390000|2024-11-07 20:29:50|5979.78|5979.28|5980.15|5979.65|5980.28|5979.78|5979.53|5979.03|442
1731011400000|2024-11-07 20:30:00|5980.03|5979.53|5980.78|5980.28|5981.15|5980.65|5980.03|5979.53|803
1731011410000|2024-11-07 20:30:10|5980.53|5980.03|5981.03|5980.53|5981.03|5980.53|5980.53|5980.03|162
1731011420000|2024-11-07 20:30:20|5980.9|5980.4|5981.28|5980.78|5981.53|5981.03|5980.9|5980.4|329
1731011430000|2024-11-07 20:30:30|5981.03|5980.53|5981.53|5981.03|5981.65|5981.15|5980.78|5980.28|437
1731011440000|2024-11-07 20:30:40|5981.03|5980.53|5980.53|5980.03|5981.03|5980.53|5979.78|5979.28|519
1731011450000|2024-11-07 20:30:50|5980.28|5979.78|5981.28|5980.78|5981.28|5980.78|5980.28|5979.78|307
1731011460000|2024-11-07 20:31:00|5981.03|5980.53|5981.28|5980.78|5981.28|5980.78|5980.78|5980.28|467
1731011470000|2024-11-07 20:31:10|5981.53|5981.03|5981.53|5981.03|5981.78|5981.28|5981.28|5980.78|273
1731011480000|2024-11-07 20:31:20|5981.4|5980.9|5980.53|5980.03|5981.4|5980.9|5980.53|5980.03|337
1731011490000|2024-11-07 20:31:30|5980.28|5979.78|5980.03|5979.53|5980.53|5980.03|5980.03|5979.53|365
1731011500000|2024-11-07 20:31:40|5980.53|5980.03|5981.28|5980.78|5981.28|5980.78|5980.53|5980.03|427
1731011510000|2024-11-07 20:31:50|5981.4|5980.9|5981.78|5981.28|5982.28|5981.78|5981.4|5980.9|662
1731011520000|2024-11-07 20:32:00|5981.53|5981.03|5981.53|5981.03|5981.78|5981.28|5980.78|5980.28|359
1731011530000|2024-11-07 20:32:10|5981.78|5981.28|5981.53|5981.03|5981.78|5981.28|5981.28|5980.78|206
1731011540000|2024-11-07 20:32:20|5981.78|5981.28|5981.53|5981.03|5981.78|5981.28|5981.28|5980.78|259
1731011550000|2024-11-07 20:32:30|5981.65|5981.15|5981.78|5981.28|5981.78|5981.28|5981.28|5980.78|266
1731011560000|2024-11-07 20:32:40|5981.53|5981.03|5981.78|5981.28|5981.78|5981.28|5981.53|5981.03|68
1731011570000|2024-11-07 20:32:50|5982.03|5981.53|5982.03|5981.53|5982.28|5981.78|5981.78|5981.28|446
1731011580000|2024-11-07 20:33:00|5981.78|5981.28|5980.78|5980.28|5981.78|5981.28|5980.78|5980.28|401
1731011590000|2024-11-07 20:33:10|5980.53|5980.03|5980.53|5980.03|5980.53|5980.03|5979.78|5979.28|551
1731011600000|2024-11-07 20:33:20|5981.03|5980.53|5981.03|5980.53|5981.15|5980.65|5981.03|5980.53|91
1731011610000|2024-11-07 20:33:30|5980.53|5980.03|5980.03|5979.53|5980.53|5980.03|5979.78|5979.28|302
1731011620000|2024-11-07 20:33:40|5979.78|5979.28|5980.03|5979.53|5980.28|5979.78|5979.78|5979.28|224
1731011630000|2024-11-07 20:33:50|5979.78|5979.28|5979.78|5979.28|5980.03|5979.53|5979.53|5979.03|235
1731011640000|2024-11-07 20:34:00|5979.53|5979.03|5979.78|5979.28|5980.03|5979.53|5979.53|5979.03|122
1731011650000|2024-11-07 20:34:10|5979.53|5979.03|5980.03|5979.53|5980.03|5979.53|5979.28|5978.78|437
1731011660000|2024-11-07 20:34:20|5980.15|5979.65|5980.28|5979.78|5980.53|5980.03|5980.15|5979.65|209
1731011670000|2024-11-07 20:34:30|5980.03|5979.53|5979.78|5979.28|5980.03|5979.53|5979.78|5979.28|109
1731011680000|2024-11-07 20:34:40|5980.03|5979.53|5979.53|5979.03|5980.03|5979.53|5979.28|5978.78|391
1731011690000|2024-11-07 20:34:50|5979.4|5978.9|5979.28|5978.78|5979.53|5979.03|5979.03|5978.53|343
1731011700000|2024-11-07 20:35:00|5979.03|5978.53|5979.28|5978.78|5979.53|5979.03|5978.78|5978.28|685
1731011710000|2024-11-07 20:35:10|5979.53|5979.03|5979.53|5979.03|5980.03|5979.53|5979.53|5979.03|337
1731011720000|2024-11-07 20:35:20|5979.4|5978.9|5979.53|5979.03|5979.53|5979.03|5979.03|5978.53|217
1731011730000|2024-11-07 20:35:30|5979.78|5979.28|5979.28|5978.78|5979.78|5979.28|5979.03|5978.53|219
1731011740000|2024-11-07 20:35:40|5979.4|5978.9|5979.28|5978.78|5979.53|5979.03|5979.28|5978.78|250
1731011750000|2024-11-07 20:35:50|5979.53|5979.03|5979.78|5979.28|5980.03|5979.53|5979.53|5979.03|285
1731011760000|2024-11-07 20:36:00|5980.03|5979.53|5979.78|5979.28|5980.03|5979.53|5979.78|5979.28|326
1731011770000|2024-11-07 20:36:10|5979.65|5979.15|5979.03|5978.53|5979.65|5979.15|5979.03|5978.53|225
1731011780000|2024-11-07 20:36:20|5978.78|5978.28|5978.65|5978.15|5979.03|5978.53|5978.53|5978.03|573
1731011790000|2024-11-07 20:36:30|5978.78|5978.28|5978.28|5977.78|5978.78|5978.28|5978.28|5977.78|741
1731011800000|2024-11-07 20:36:40|5978.53|5978.03|5979.03|5978.53|5979.03|5978.53|5978.53|5978.03|457
1731011810000|2024-11-07 20:36:50|5978.78|5978.28|5978.28|5977.78|5979.03|5978.53|5978.28|5977.78|235
1731011820000|2024-11-07 20:37:00|5978.53|5978.03|5978.03|5977.53|5978.53|5978.03|5977.78|5977.28|1039
1731011830000|2024-11-07 20:37:10|5977.78|5977.28|5977.53|5977.03|5978.28|5977.78|5977.53|5977.03|510
1731011840000|2024-11-07 20:37:20|5977.28|5976.78|5977.03|5976.53|5977.53|5977.03|5977.03|5976.53|641
1731011850000|2024-11-07 20:37:30|5977.28|5976.78|5978.53|5978.03|5978.53|5978.03|5977.28|5976.78|531
1731011860000|2024-11-07 20:37:40|5978.78|5978.28|5978.28|5977.78|5978.78|5978.28|5978.03|5977.53|529
1731011870000|2024-11-07 20:37:50|5978.4|5977.9|5979.03|5978.53|5979.4|5978.9|5978.28|5977.78|426
1731011880000|2024-11-07 20:38:00|5978.78|5978.28|5978.78|5978.28|5978.78|5978.28|5978.28|5977.78|383
1731011890000|2024-11-07 20:38:10|5978.28|5977.78|5978.03|5977.53|5978.53|5978.03|5977.78|5977.28|390
1731011900000|2024-11-07 20:38:20|5978.15|5977.65|5978.53|5978.03|5978.53|5978.03|5978.03|5977.53|192
1731011910000|2024-11-07 20:38:30|5978.4|5977.9|5977.53|5977.03|5978.4|5977.9|5977.53|5977.03|356
1731011920000|2024-11-07 20:38:40|5977.28|5976.78|5977.03|5976.53|5977.28|5976.78|5977.03|5976.53|218
1731011930000|2024-11-07 20:38:50|5977.28|5976.78|5977.03|5976.53|5977.28|5976.78|5976.78|5976.28|405
1731011940000|2024-11-07 20:39:00|5976.78|5976.28|5976.78|5976.28|5977.03|5976.53|5976.53|5976.03|713
1731011950000|2024-11-07 20:39:10|5976.53|5976.03|5976.28|5975.78|5976.53|5976.03|5976.03|5975.53|787
1731011960000|2024-11-07 20:39:20|5976.4|5975.9|5976.28|5975.78|5976.53|5976.03|5976.15|5975.65|442
1731011970000|2024-11-07 20:39:30|5976.03|5975.53|5976.28|5975.78|5976.28|5975.78|5976.03|5975.53|285
1731011980000|2024-11-07 20:39:40|5976.03|5975.53|5975.78|5975.28|5976.03|5975.53|5975.78|5975.28|343
1731011990000|2024-11-07 20:39:50|5976.28|5975.78|5976.03|5975.53|5976.28|5975.78|5976.03|5975.53|665
1731012000000|2024-11-07 20:40:00|5976.28|5975.78|5975.78|5975.28|5976.4|5975.9|5975.78|5975.28|479
1731012010000|2024-11-07 20:40:10|5976.03|5975.53|5976.28|5975.78|5976.53|5976.03|5975.78|5975.28|575
1731012020000|2024-11-07 20:40:20|5976.4|5975.9|5977.03|5976.53|5977.28|5976.78|5976.28|5975.78|388
1731012030000|2024-11-07 20:40:30|5976.78|5976.28|5978.53|5978.03|5978.53|5978.03|5976.78|5976.28|523
1731012040000|2024-11-07 20:40:40|5978.78|5978.28|5978.53|5978.03|5978.78|5978.28|5978.28|5977.78|553
1731012050000|2024-11-07 20:40:50|5978.4|5977.9|5978.28|5977.78|5978.4|5977.9|5978.03|5977.53|199
1731012060000|2024-11-07 20:41:00|5978.15|5977.65|5978.28|5977.78|5978.28|5977.78|5978.03|5977.53|307
1731012070000|2024-11-07 20:41:10|5978.53|5978.03|5979.78|5979.28|5979.78|5979.28|5978.53|5978.03|946
1731012080000|2024-11-07 20:41:20|5979.53|5979.03|5979.78|5979.28|5980.03|5979.53|5979.53|5979.03|385
1731012090000|2024-11-07 20:41:30|5979.53|5979.03|5980.53|5980.03|5980.53|5980.03|5979.53|5979.03|473
1731012100000|2024-11-07 20:41:40|5980.28|5979.78|5980.53|5980.03|5980.53|5980.03|5980.03|5979.53|406
1731012110000|2024-11-07 20:41:50|5980.28|5979.78|5979.78|5979.28|5980.28|5979.78|5979.28|5978.78|388
1731012120000|2024-11-07 20:42:00|5979.53|5979.03|5978.78|5978.28|5979.53|5979.03|5978.53|5978.03|320
1731012130000|2024-11-07 20:42:10|5978.65|5978.15|5979.28|5978.78|5979.28|5978.78|5978.53|5978.03|360
1731012140000|2024-11-07 20:42:20|5979.53|5979.03|5979.03|5978.53|5979.53|5979.03|5979.03|5978.53|232
1731012150000|2024-11-07 20:42:30|5979.15|5978.65|5979.53|5979.03|5980.03|5979.53|5979.15|5978.65|274
1731012160000|2024-11-07 20:42:40|5979.28|5978.78|5979.28|5978.78|5979.28|5978.78|5979.03|5978.53|473
1731012170000|2024-11-07 20:42:50|5979.03|5978.53|5978.4|5977.9|5979.53|5979.03|5978.4|5977.9|400
1731012180000|2024-11-07 20:43:00|5978.28|5977.78|5977.78|5977.28|5978.28|5977.78|5977.78|5977.28|216
1731012190000|2024-11-07 20:43:10|5978.03|5977.53|5978.03|5977.53|5978.28|5977.78|5978.03|5977.53|373
1731012200000|2024-11-07 20:43:20|5977.78|5977.28|5977.78|5977.28|5978.28|5977.78|5977.53|5977.03|465
1731012210000|2024-11-07 20:43:30|5977.9|5977.4|5977.53|5977.03|5977.9|5977.4|5977.53|5977.03|267
1731012220000|2024-11-07 20:43:40|5977.65|5977.15|5977.53|5977.03|5977.78|5977.28|5977.28|5976.78|270
1731012230000|2024-11-07 20:43:50|5977.4|5976.9|5977.28|5976.78|5977.4|5976.9|5977.28|5976.78|159
1731012240000|2024-11-07 20:44:00|5977.03|5976.53|5977.28|5976.78|5977.28|5976.78|5977.03|5976.53|202
1731012250000|2024-11-07 20:44:10|5977.03|5976.53|5976.78|5976.28|5977.28|5976.78|5976.78|5976.28|449
1731012260000|2024-11-07 20:44:20|5977.03|5976.53|5976.78|5976.28|5977.28|5976.78|5976.78|5976.28|323
1731012270000|2024-11-07 20:44:30|5976.9|5976.4|5977.28|5976.78|5977.78|5977.28|5976.9|5976.4|433
1731012280000|2024-11-07 20:44:40|5977.53|5977.03|5977.53|5977.03|5977.78|5977.28|5977.53|5977.03|397
1731012290000|2024-11-07 20:44:50|5977.78|5977.28|5978.53|5978.03|5978.53|5978.03|5977.78|5977.28|492
1731012300000|2024-11-07 20:45:00|5978.78|5978.28|5979.03|5978.53|5979.03|5978.53|5978.53|5978.03|771
1731012310000|2024-11-07 20:45:10|5979.28|5978.78|5980.03|5979.53|5980.03|5979.53|5979.03|5978.53|510
1731012320000|2024-11-07 20:45:20|5979.78|5979.28|5979.9|5979.4|5980.03|5979.53|5979.53|5979.03|288
1731012330000|2024-11-07 20:45:30|5980.03|5979.53|5979.78|5979.28|5980.03|5979.53|5979.78|5979.28|241
1731012340000|2024-11-07 20:45:40|5979.65|5979.15|5979.53|5979.03|5979.65|5979.15|5979.28|5978.78|211
1731012350000|2024-11-07 20:45:50|5979.78|5979.28|5980.03|5979.53|5980.03|5979.53|5979.53|5979.03|183
1731012360000|2024-11-07 20:46:00|5980.15|5979.65|5980.53|5980.03|5980.53|5980.03|5980.03|5979.53|339
1731012370000|2024-11-07 20:46:10|5980.28|5979.78|5980.28|5979.78|5980.53|5980.03|5980.03|5979.53|239
1731012380000|2024-11-07 20:46:20|5980.53|5980.03|5980.78|5980.28|5980.78|5980.28|5980.53|5980.03|300
1731012390000|2024-11-07 20:46:30|5981.03|5980.53|5981.03|5980.53|5981.03|5980.53|5980.78|5980.28|298
1731012400000|2024-11-07 20:46:40|5980.78|5980.28|5981.03|5980.53|5981.28|5980.78|5980.78|5980.28|165
1731012410000|2024-11-07 20:46:50|5980.78|5980.28|5980.78|5980.28|5980.9|5980.4|5980.53|5980.03|354
1731012420000|2024-11-07 20:47:00|5981.03|5980.53|5980.78|5980.28|5981.03|5980.53|5980.53|5980.03|137
1731012430000|2024-11-07 20:47:10|5980.53|5980.03|5981.03|5980.53|5981.03|5980.53|5980.53|5980.03|196
1731012440000|2024-11-07 20:47:20|5980.9|5980.4|5981.53|5981.03|5981.53|5981.03|5980.53|5980.03|306
1731012450000|2024-11-07 20:47:30|5981.78|5981.28|5981.53|5981.03|5981.78|5981.28|5981.03|5980.53|488
1731012460000|2024-11-07 20:47:40|5981.28|5980.78|5981.78|5981.28|5981.78|5981.28|5981.28|5980.78|137
1731012470000|2024-11-07 20:47:50|5981.65|5981.15|5982.03|5981.53|5982.03|5981.53|5981.53|5981.03|334
1731012480000|2024-11-07 20:48:00|5981.9|5981.4|5981.53|5981.03|5981.9|5981.4|5981.53|5981.03|171
1731012490000|2024-11-07 20:48:10|5981.78|5981.28|5981.78|5981.28|5981.78|5981.28|5981.53|5981.03|250
1731012500000|2024-11-07 20:48:20|||||||||87
1731012510000|2024-11-07 20:48:30|5982.03|5981.53|5982.03|5981.53|5982.03|5981.53|5982.03|5981.53|146
1731012520000|2024-11-07 20:48:40|5982.15|5981.65|5982.28|5981.78|5982.78|5982.28|5982.03|5981.53|650
1731012530000|2024-11-07 20:48:50|5982.15|5981.65|5982.03|5981.53|5982.53|5982.03|5982.03|5981.53|310
1731012540000|2024-11-07 20:49:00|5981.78|5981.28|5980.53|5980.03|5981.78|5981.28|5980.53|5980.03|511
1731012550000|2024-11-07 20:49:10|5980.28|5979.78|5979.28|5978.78|5980.28|5979.78|5979.28|5978.78|425
1731012560000|2024-11-07 20:49:20|5979.53|5979.03|5979.28|5978.78|5979.53|5979.03|5979.28|5978.78|224
1731012570000|2024-11-07 20:49:30|5979.53|5979.03|5979.03|5978.53|5979.53|5979.03|5979.03|5978.53|253
1731012580000|2024-11-07 20:49:40|5979.28|5978.78|5978.53|5978.03|5979.28|5978.78|5978.03|5977.53|374
1731012590000|2024-11-07 20:49:50|5978.28|5977.78|5979.28|5978.78|5979.28|5978.78|5978.28|5977.78|477
1731012600000|2024-11-07 20:50:00|5976.03|5975.53|5976.28|5975.78|5977.03|5976.53|5976.03|5975.53|2341
1731012610000|2024-11-07 20:50:10|5976.03|5975.53|5975.53|5975.03|5976.03|5975.53|5974.28|5973.78|1756
1731012620000|2024-11-07 20:50:20|5975.78|5975.28|5975.03|5974.53|5976.03|5975.53|5975.03|5974.53|985
1731012630000|2024-11-07 20:50:30|5974.78|5974.28|5975.03|5974.53|5975.03|5974.53|5974.53|5974.03|862
1731012640000|2024-11-07 20:50:40|5975.15|5974.65|5975.28|5974.78|5975.28|5974.78|5974.28|5973.78|1419
1731012650000|2024-11-07 20:50:50|5975.03|5974.53|5975.28|5974.78|5975.53|5975.03|5975.03|5974.53|637
1731012660000|2024-11-07 20:51:00|5975.03|5974.53|5974.53|5974.03|5975.03|5974.53|5974.28|5973.78|825
1731012670000|2024-11-07 20:51:10|5974.28|5973.78|5973.53|5973.03|5974.28|5973.78|5973.03|5972.53|1001
1731012680000|2024-11-07 20:51:20|5973.78|5973.28|5973.53|5973.03|5973.78|5973.28|5973.28|5972.78|508
1731012690000|2024-11-07 20:51:30|5973.65|5973.15|5972.53|5972.03|5973.65|5973.15|5972.53|5972.03|506
1731012700000|2024-11-07 20:51:40|5972.78|5972.28|5974.53|5974.03|5974.65|5974.15|5972.78|5972.28|901
1731012710000|2024-11-07 20:51:50|5974.78|5974.28|5974.03|5973.53|5975.28|5974.78|5974.03|5973.53|551
1731012720000|2024-11-07 20:52:00|5974.28|5973.78|5975.03|5974.53|5975.03|5974.53|5973.28|5972.78|1063
1731012730000|2024-11-07 20:52:10|5974.78|5974.28|5973.28|5972.78|5975.03|5974.53|5973.28|5972.78|491
1731012740000|2024-11-07 20:52:20|5973.03|5972.53|5972.28|5971.78|5973.03|5972.53|5972.03|5971.53|813
1731012750000|2024-11-07 20:52:30|5971.78|5971.28|5972.28|5971.78|5972.28|5971.78|5971.53|5971.03|921
1731012760000|2024-11-07 20:52:40|5972.03|5971.53|5971.53|5971.03|5972.53|5972.03|5971.53|5971.03|762
1731012770000|2024-11-07 20:52:50|5971.78|5971.28|5972.28|5971.78|5972.28|5971.78|5971.78|5971.28|605
1731012780000|2024-11-07 20:53:00|5972.03|5971.53|5973.03|5972.53|5973.03|5972.53|5971.78|5971.28|852
1731012790000|2024-11-07 20:53:10|5972.78|5972.28|5972.03|5971.53|5973.03|5972.53|5972.03|5971.53|642
1731012800000|2024-11-07 20:53:20|5972.28|5971.78|5972.28|5971.78|5972.53|5972.03|5972.03|5971.53|502
1731012810000|2024-11-07 20:53:30|5972.15|5971.65|5972.28|5971.78|5972.53|5972.03|5972.15|5971.65|591
1731012820000|2024-11-07 20:53:40|5972.03|5971.53|5972.28|5971.78|5972.28|5971.78|5972.03|5971.53|598
1731012830000|2024-11-07 20:53:50|5972.15|5971.65|5971.53|5971.03|5972.28|5971.78|5971.53|5971.03|1083
1731012840000|2024-11-07 20:54:00|5971.78|5971.28|5972.78|5972.28|5972.78|5972.28|5971.53|5971.03|829
1731012850000|2024-11-07 20:54:10|5973.03|5972.53|5973.03|5972.53|5973.28|5972.78|5972.53|5972.03|1183
1731012860000|2024-11-07 20:54:20|5973.28|5972.78|5973.03|5972.53|5973.28|5972.78|5972.78|5972.28|402
1731012870000|2024-11-07 20:54:30|5972.78|5972.28|5972.53|5972.03|5972.78|5972.28|5972.53|5972.03|322
1731012880000|2024-11-07 20:54:40|5973.03|5972.53|5973.53|5973.03|5974.28|5973.78|5973.03|5972.53|1212
1731012890000|2024-11-07 20:54:50|5973.4|5972.9|5972.9|5972.4|5973.53|5973.03|5972.78|5972.28|917
1731012900000|2024-11-07 20:55:00|5973.78|5973.28|5972.78|5972.28|5974.28|5973.78|5972.78|5972.28|2270
1731012910000|2024-11-07 20:55:10|5972.53|5972.03|5972.53|5972.03|5972.78|5972.28|5972.03|5971.53|949
1731012920000|2024-11-07 20:55:20|5972.28|5971.78|5973.78|5973.28|5973.78|5973.28|5972.15|5971.65|842
1731012930000|2024-11-07 20:55:30|5973.28|5972.78|5973.03|5972.53|5973.28|5972.78|5972.78|5972.28|802
1731012940000|2024-11-07 20:55:40|5972.53|5972.03|5973.03|5972.53|5973.28|5972.78|5972.53|5972.03|814
1731012950000|2024-11-07 20:55:50|5972.9|5972.4|5972.28|5971.78|5972.9|5972.4|5972.03|5971.53|704
1731012960000|2024-11-07 20:56:00|5972.15|5971.65|5972.28|5971.78|5972.78|5972.28|5972.03|5971.53|1127
1731012970000|2024-11-07 20:56:10|5972.03|5971.53|5971.78|5971.28|5972.28|5971.78|5971.53|5971.03|1117
1731012980000|2024-11-07 20:56:20|5972.03|5971.53|5972.28|5971.78|5972.53|5972.03|5972.03|5971.53|832
1731012990000|2024-11-07 20:56:30|5972.4|5971.9|5973.53|5973.03|5973.78|5973.28|5972.4|5971.9|1016
1731013000000|2024-11-07 20:56:40|5973.78|5973.28|5973.53|5973.03|5973.78|5973.28|5973.28|5972.78|734
1731013010000|2024-11-07 20:56:50|5973.28|5972.78|5973.78|5973.28|5974.03|5973.53|5973.28|5972.78|717
1731013020000|2024-11-07 20:57:00|5973.53|5973.03|5972.53|5972.03|5973.53|5973.03|5972.53|5972.03|891
1731013030000|2024-11-07 20:57:10|5972.28|5971.78|5972.03|5971.53|5972.53|5972.03|5972.03|5971.53|818
1731013040000|2024-11-07 20:57:20|5971.78|5971.28|5971.28|5970.78|5971.78|5971.28|5971.03|5970.53|1141
1731013050000|2024-11-07 20:57:30|5971.03|5970.53|5971.78|5971.28|5971.78|5971.28|5971.03|5970.53|936
1731013060000|2024-11-07 20:57:40|5971.53|5971.03|5971.28|5970.78|5971.53|5971.03|5971.03|5970.53|624
1731013070000|2024-11-07 20:57:50|5971.53|5971.03|5971.53|5971.03|5971.53|5971.03|5971.03|5970.53|643
1731013080000|2024-11-07 20:58:00|5971.28|5970.78|5972.78|5972.28|5972.78|5972.28|5971.28|5970.78|1385
1731013090000|2024-11-07 20:58:10|5972.53|5972.03|5973.28|5972.78|5973.28|5972.78|5972.53|5972.03|1065
1731013100000|2024-11-07 20:58:20|5973.03|5972.53|5972.28|5971.78|5973.28|5972.78|5972.28|5971.78|988
1731013110000|2024-11-07 20:58:30|5972.03|5971.53|5973.28|5972.78|5973.28|5972.78|5972.03|5971.53|1372
1731013120000|2024-11-07 20:58:40|5973.03|5972.53|5973.53|5973.03|5973.53|5973.03|5972.78|5972.28|1697
1731013130000|2024-11-07 20:58:50|5973.28|5972.78|5973.53|5973.03|5974.28|5973.78|5973.28|5972.78|2578
1731013140000|2024-11-07 20:59:00|5973.78|5973.28|5974.53|5974.03|5974.53|5974.03|5973.78|5973.28|3760
1731013150000|2024-11-07 20:59:10|5974.28|5973.78|5974.53|5974.03|5975.28|5974.78|5974.28|5973.78|4040
1731013160000|2024-11-07 20:59:20|5974.78|5974.28|5975.53|5975.03|5975.53|5975.03|5974.78|5974.28|4530
1731013170000|2024-11-07 20:59:30|5975.78|5975.28|5977.28|5976.78|5977.53|5977.03|5975.53|5975.03|8660
1731013180000|2024-11-07 20:59:40|5977.53|5977.03|5977.03|5976.53|5978.28|5977.78|5976.53|5976.03|9627
1731013190000|2024-11-07 20:59:50|5977.28|5976.78|5975.03|5974.53|5977.28|5976.78|5974.28|5973.78|28246
1731013200000|2024-11-07 21:00:00|5973.85|5973.15|5974.35|5973.65|5974.35|5973.65|5972.85|5972.15|9570
1731013210000|2024-11-07 21:00:10|5974.1|5973.4|5973.35|5972.65|5975.1|5974.4|5973.35|5972.65|3488
1731013220000|2024-11-07 21:00:20|5973.1|5972.4|5973.6|5972.9|5973.85|5973.15|5973.1|5972.4|1367
1731013230000|2024-11-07 21:00:30|5973.35|5972.65|5973.85|5973.15|5973.85|5973.15|5973.1|5972.4|1350
1731013240000|2024-11-07 21:00:40|5974.1|5973.4|5974.1|5973.4|5974.1|5973.4|5973.85|5973.15|570
1731013250000|2024-11-07 21:00:50|5973.85|5973.15|5973.35|5972.65|5973.85|5973.15|5973.1|5972.4|643
1731013260000|2024-11-07 21:01:00|5973.1|5972.4|5973.85|5973.15|5973.85|5973.15|5972.85|5972.15|1034
1731013270000|2024-11-07 21:01:10|5973.97|5973.27|5973.85|5973.15|5974.1|5973.4|5973.85|5973.15|690
1731013280000|2024-11-07 21:01:20|5973.6|5972.9|5974.35|5973.65|5974.35|5973.65|5973.6|5972.9|866
1731013290000|2024-11-07 21:01:30|5974.22|5973.52|5973.22|5972.52|5974.35|5973.65|5973.22|5972.52|745
1731013300000|2024-11-07 21:01:40|5973.35|5972.65|5973.35|5972.65|5973.85|5973.15|5973.35|5972.65|464
1731013310000|2024-11-07 21:01:50|5973.6|5972.9|5973.6|5972.9|5973.6|5972.9|5973.1|5972.4|1189
1731013320000|2024-11-07 21:02:00|5973.72|5973.02|5973.85|5973.15|5973.85|5973.15|5973.6|5972.9|507
1731013330000|2024-11-07 21:02:10|5973.6|5972.9|5973.6|5972.9|5973.6|5972.9|5973.35|5972.65|358
1731013340000|2024-11-07 21:02:20|5973.47|5972.77|5973.1|5972.4|5973.6|5972.9|5973.1|5972.4|275
1731013350000|2024-11-07 21:02:30|5972.85|5972.15|5973.1|5972.4|5973.1|5972.4|5972.6|5971.9|580
1731013360000|2024-11-07 21:02:40|5972.85|5972.15|5972.85|5972.15|5972.85|5972.15|5972.6|5971.9|271
1731013370000|2024-11-07 21:02:50|5972.6|5971.9|5973.1|5972.4|5973.1|5972.4|5972.6|5971.9|596
1731013380000|2024-11-07 21:03:00|5972.85|5972.15|5973.1|5972.4|5973.1|5972.4|5972.85|5972.15|255
1731013390000|2024-11-07 21:03:10|5973.35|5972.65|5973.6|5972.9|5973.6|5972.9|5973.35|5972.65|268
1731013400000|2024-11-07 21:03:20|5973.35|5972.65|5973.6|5972.9|5973.85|5973.15|5973.35|5972.65|438
1731013410000|2024-11-07 21:03:30|||||||||70
1731013420000|2024-11-07 21:03:40|||||||||102
1731013430000|2024-11-07 21:03:50|5973.85|5973.15|5973.85|5973.15|5974.1|5973.4|5973.85|5973.15|362
1731013440000|2024-11-07 21:04:00|||||||||53
1731013450000|2024-11-07 21:04:10|5973.72|5973.02|5972.85|5972.15|5973.72|5973.02|5972.85|5972.15|483
1731013460000|2024-11-07 21:04:20|5972.6|5971.9|5972.85|5972.15|5972.85|5972.15|5972.6|5971.9|236
1731013470000|2024-11-07 21:04:30|5972.6|5971.9|5972.85|5972.15|5973.1|5972.4|5972.6|5971.9|337
1731013480000|2024-11-07 21:04:40|5972.72|5972.02|5972.85|5972.15|5972.85|5972.15|5972.6|5971.9|252
1731013490000|2024-11-07 21:04:50|5973.1|5972.4|5973.35|5972.65|5973.35|5972.65|5972.85|5972.15|260
1731013500000|2024-11-07 21:05:00|5973.22|5972.52|5974.35|5973.65|5974.35|5973.65|5973.1|5972.4|1325
1731013510000|2024-11-07 21:05:10|5974.6|5973.9|5974.6|5973.9|5974.85|5974.15|5974.6|5973.9|958
1731013520000|2024-11-07 21:05:20|5974.72|5974.02|5974.85|5974.15|5974.85|5974.15|5974.6|5973.9|174
1731013530000|2024-11-07 21:05:30|5975.1|5974.4|5974.6|5973.9|5975.1|5974.4|5974.6|5973.9|609
1731013540000|2024-11-07 21:05:40|5974.47|5973.77|5974.85|5974.15|5974.85|5974.15|5974.35|5973.65|155
1731013550000|2024-11-07 21:05:50|||||||||69
1731013560000|2024-11-07 21:06:00|5975.1|5974.4|5975.1|5974.4|5975.1|5974.4|5975.1|5974.4|117
1731013570000|2024-11-07 21:06:10|5975.22|5974.52|5975.85|5975.15|5975.85|5975.15|5975.22|5974.52|278
1731013580000|2024-11-07 21:06:20|5975.6|5974.9|5975.35|5974.65|5975.6|5974.9|5975.35|5974.65|108
1731013590000|2024-11-07 21:06:30|5975.47|5974.77|5975.35|5974.65|5975.47|5974.77|5975.35|5974.65|187
1731013600000|2024-11-07 21:06:40|5975.1|5974.4|5975.1|5974.4|5975.1|5974.4|5975.1|5974.4|107
1731013610000|2024-11-07 21:06:50|||||||||218
1731013620000|2024-11-07 21:07:00|5975.35|5974.65|5975.85|5975.15|5975.85|5975.15|5975.35|5974.65|309
1731013630000|2024-11-07 21:07:10|5975.72|5975.02|5975.6|5974.9|5975.72|5975.02|5975.6|5974.9|264
1731013640000|2024-11-07 21:07:20|5975.72|5975.02|5975.6|5974.9|5975.72|5975.02|5975.6|5974.9|139
1731013650000|2024-11-07 21:07:30|5975.72|5975.02|5975.6|5974.9|5975.72|5975.02|5975.35|5974.65|281
1731013660000|2024-11-07 21:07:40|5975.72|5975.02|5976.1|5975.4|5976.1|5975.4|5975.6|5974.9|332
1731013670000|2024-11-07 21:07:50|||||||||77
1731013680000|2024-11-07 21:08:00|5976.22|5975.52|5977.6|5976.9|5977.6|5976.9|5976.22|5975.52|614
1731013690000|2024-11-07 21:08:10|5977.35|5976.65|5977.35|5976.65|5977.6|5976.9|5977.1|5976.4|195
1731013700000|2024-11-07 21:08:20|5977.1|5976.4|5977.1|5976.4|5977.35|5976.65|5977.1|5976.4|139
1731013710000|2024-11-07 21:08:30|5976.85|5976.15|5976.85|5976.15|5976.85|5976.15|5976.6|5975.9|101
1731013720000|2024-11-07 21:08:40|5976.97|5976.27|5976.85|5976.15|5976.97|5976.27|5976.85|5976.15|61
1731013730000|2024-11-07 21:08:50|5976.97|5976.27|5976.85|5976.15|5977.1|5976.4|5976.85|5976.15|142
1731013740000|2024-11-07 21:09:00|5976.6|5975.9|5976.6|5975.9|5976.6|5975.9|5976.6|5975.9|87
1731013750000|2024-11-07 21:09:10|5976.85|5976.15|5976.85|5976.15|5976.85|5976.15|5976.85|5976.15|134
1731013760000|2024-11-07 21:09:20|5976.72|5976.02|5977.1|5976.4|5977.1|5976.4|5976.47|5975.77|218
1731013770000|2024-11-07 21:09:30|||||||||25
1731013780000|2024-11-07 21:09:40|||||||||16
1731013790000|2024-11-07 21:09:50|5976.85|5976.15|5976.85|5976.15|5976.85|5976.15|5976.85|5976.15|144
1731013800000|2024-11-07 21:10:00|5976.72|5976.02|5976.85|5976.15|5976.97|5976.27|5976.72|5976.02|257
1731013810000|2024-11-07 21:10:10|5976.97|5976.27|5976.85|5976.15|5977.1|5976.4|5976.85|5976.15|49
1731013820000|2024-11-07 21:10:20|||||||||327
1731013830000|2024-11-07 21:10:30|5976.97|5976.27|5977.1|5976.4|5977.1|5976.4|5976.97|5976.27|44
1731013840000|2024-11-07 21:10:40|||||||||23
1731013850000|2024-11-07 21:10:50|||||||||7
1731013860000|2024-11-07 21:11:00|5977.22|5976.52|5978.1|5977.4|5978.1|5977.4|5977.22|5976.52|406
1731013870000|2024-11-07 21:11:10|||||||||92
1731013880000|2024-11-07 21:11:20|||||||||138
1731013890000|2024-11-07 21:11:30|5978.22|5977.52|5978.1|5977.4|5978.22|5977.52|5978.1|5977.4|107
1731013900000|2024-11-07 21:11:40|5978.35|5977.65|5978.6|5977.9|5978.6|5977.9|5978.35|5977.65|163
1731013910000|2024-11-07 21:11:50|5978.47|5977.77|5978.6|5977.9|5978.6|5977.9|5978.47|5977.77|107
1731013920000|2024-11-07 21:12:00|5978.72|5978.02|5978.85|5978.15|5978.85|5978.15|5978.6|5977.9|216
1731013930000|2024-11-07 21:12:10|5978.72|5978.02|5978.6|5977.9|5978.72|5978.02|5978.35|5977.65|84
1731013940000|2024-11-07 21:12:20|||||||||28
1731013950000|2024-11-07 21:12:30|5978.35|5977.65|5978.6|5977.9|5978.6|5977.9|5978.35|5977.65|90
1731013960000|2024-11-07 21:12:40|5978.72|5978.02|5978.85|5978.15|5978.85|5978.15|5978.72|5978.02|59
1731013970000|2024-11-07 21:12:50|5978.97|5978.27|5979.1|5978.4|5979.35|5978.65|5978.97|5978.27|257
1731013980000|2024-11-07 21:13:00|5979.22|5978.52|5979.1|5978.4|5979.35|5978.65|5979.1|5978.4|151
1731013990000|2024-11-07 21:13:10|5979.22|5978.52|5979.1|5978.4|5979.22|5978.52|5978.97|5978.27|247
1731014000000|2024-11-07 21:13:20|5978.97|5978.27|5979.1|5978.4|5979.35|5978.65|5978.97|5978.27|194
1731014010000|2024-11-07 21:13:30|5979.22|5978.52|5979.1|5978.4|5979.35|5978.65|5979.1|5978.4|89
1731014020000|2024-11-07 21:13:40|5978.85|5978.15|5978.1|5977.4|5979.1|5978.4|5978.1|5977.4|470
1731014030000|2024-11-07 21:13:50|5978.35|5977.65|5978.1|5977.4|5978.35|5977.65|5978.1|5977.4|140
1731014040000|2024-11-07 21:14:00|5978.35|5977.65|5978.6|5977.9|5978.6|5977.9|5978.22|5977.52|222
1731014050000|2024-11-07 21:14:10|||||||||24
1731014060000|2024-11-07 21:14:20|5978.47|5977.77|5978.1|5977.4|5978.6|5977.9|5978.1|5977.4|260
1731014070000|2024-11-07 21:14:30|5978.6|5977.9|5977.6|5976.9|5978.6|5977.9|5977.6|5976.9|266
1731014080000|2024-11-07 21:14:40|5977.47|5976.77|5977.35|5976.65|5977.47|5976.77|5977.1|5976.4|327
1731014090000|2024-11-07 21:14:50|5977.6|5976.9|5977.85|5977.15|5978.1|5977.4|5977.1|5976.4|310
1731014100000|2024-11-07 21:15:00|5977.6|5976.9|5977.35|5976.65|5977.6|5976.9|5977.1|5976.4|394
1731014110000|2024-11-07 21:15:10|5977.1|5976.4|5977.6|5976.9|5977.6|5976.9|5977.1|5976.4|141
1731014120000|2024-11-07 21:15:20|5977.85|5977.15|5978.35|5977.65|5978.35|5977.65|5977.85|5977.15|369
1731014130000|2024-11-07 21:15:30|5978.6|5977.9|5978.85|5978.15|5978.85|5978.15|5978.35|5977.65|150
1731014140000|2024-11-07 21:15:40|5978.97|5978.27|5979.6|5978.9|5979.6|5978.9|5978.97|5978.27|138
1731014150000|2024-11-07 21:15:50|5979.72|5979.02|5979.85|5979.15|5979.85|5979.15|5979.72|5979.02|142
1731014160000|2024-11-07 21:16:00|5979.72|5979.02|5980.1|5979.4|5980.1|5979.4|5979.72|5979.02|212
1731014170000|2024-11-07 21:16:10|5979.97|5979.27|5979.85|5979.15|5979.97|5979.27|5979.85|5979.15|53
1731014180000|2024-11-07 21:16:20|5979.72|5979.02|5979.6|5978.9|5979.72|5979.02|5979.6|5978.9|100
1731014190000|2024-11-07 21:16:30|5979.35|5978.65|5979.35|5978.65|5979.6|5978.9|5979.35|5978.65|56
1731014200000|2024-11-07 21:16:40|5979.22|5978.52|5979.6|5978.9|5979.6|5978.9|5979.1|5978.4|138
1731014210000|2024-11-07 21:16:50|5979.35|5978.65|5979.35|5978.65|5979.35|5978.65|5979.1|5978.4|75
1731014220000|2024-11-07 21:17:00|5979.1|5978.4|5978.35|5977.65|5979.1|5978.4|5978.35|5977.65|82
1731014230000|2024-11-07 21:17:10|5978.6|5977.9|5978.6|5977.9|5978.6|5977.9|5978.6|5977.9|57
1731014240000|2024-11-07 21:17:20|5978.85|5978.15|5978.6|5977.9|5978.85|5978.15|5978.6|5977.9|77
1731014260000|2024-11-07 21:17:40|5978.85|5978.15|5979.35|5978.65|5979.35|5978.65|5978.85|5978.15|119
1731014270000|2024-11-07 21:17:50|5979.22|5978.52|5979.35|5978.65|5979.6|5978.9|5979.22|5978.52|116
1731014280000|2024-11-07 21:18:00|5979.6|5978.9|5979.35|5978.65|5979.6|5978.9|5979.35|5978.65|68
1731014290000|2024-11-07 21:18:10|5979.6|5978.9|5979.85|5979.15|5979.85|5979.15|5979.6|5978.9|54
1731014300000|2024-11-07 21:18:20|5979.72|5979.02|5979.85|5979.15|5979.85|5979.15|5979.72|5979.02|27
1731014310000|2024-11-07 21:18:30|5979.72|5979.02|5979.85|5979.15|5979.85|5979.15|5979.6|5978.9|26
1731014320000|2024-11-07 21:18:40|5979.97|5979.27|5979.6|5978.9|5980.1|5979.4|5979.6|5978.9|194
1731014330000|2024-11-07 21:18:50|5979.72|5979.02|5979.6|5978.9|5979.85|5979.15|5979.6|5978.9|44
1731014340000|2024-11-07 21:19:00|5979.35|5978.65|5979.22|5978.52|5979.35|5978.65|5979.1|5978.4|45
1731014350000|2024-11-07 21:19:10|5979.35|5978.65|5979.35|5978.65|5979.35|5978.65|5979.22|5978.52|46
1731014360000|2024-11-07 21:19:20|5979.47|5978.77|5979.6|5978.9|5979.6|5978.9|5979.47|5978.77|63
1731014370000|2024-11-07 21:19:30|5979.35|5978.65|5979.35|5978.65|5979.35|5978.65|5979.35|5978.65|25
1731014380000|2024-11-07 21:19:40|5979.6|5978.9|5979.6|5978.9|5979.6|5978.9|5979.6|5978.9|48
1731014390000|2024-11-07 21:19:50|5979.85|5979.15|5980.1|5979.4|5980.1|5979.4|5979.85|5979.15|185
1731014400000|2024-11-07 21:20:00|5979.97|5979.27|5979.85|5979.15|5979.97|5979.27|5979.85|5979.15|17
1731014410000|2024-11-07 21:20:10|5979.72|5979.02|5979.6|5978.9|5979.72|5979.02|5979.6|5978.9|23
1731014420000|2024-11-07 21:20:20|5979.85|5979.15|5980.1|5979.4|5980.1|5979.4|5979.72|5979.02|136
1731014430000|2024-11-07 21:20:30|5980.35|5979.65|5980.35|5979.65|5980.35|5979.65|5980.35|5979.65|511
1731014440000|2024-11-07 21:20:40|5980.22|5979.52|5980.35|5979.65|5980.35|5979.65|5980.1|5979.4|174
1731014450000|2024-11-07 21:20:50|5980.1|5979.4|5980.1|5979.4|5980.35|5979.65|5980.1|5979.4|117
1731014460000|2024-11-07 21:21:00|||||||||21
1731014470000|2024-11-07 21:21:10|5980.35|5979.65|5980.6|5979.9|5980.6|5979.9|5980.35|5979.65|133
1731014480000|2024-11-07 21:21:20|5980.35|5979.65|5980.35|5979.65|5980.35|5979.65|5980.35|5979.65|76
1731014490000|2024-11-07 21:21:30|5980.22|5979.52|5980.35|5979.65|5980.35|5979.65|5980.22|5979.52|21
1731014500000|2024-11-07 21:21:40|5980.22|5979.52|5980.35|5979.65|5980.35|5979.65|5980.1|5979.4|32
1731014510000|2024-11-07 21:21:50|||||||||10
1731014520000|2024-11-07 21:22:00|5980.22|5979.52|5980.1|5979.4|5980.22|5979.52|5980.1|5979.4|37
1731014530000|2024-11-07 21:22:10|5979.97|5979.27|5979.85|5979.15|5980.1|5979.4|5979.85|5979.15|65
1731014540000|2024-11-07 21:22:20|5980.1|5979.4|5979.85|5979.15|5980.1|5979.4|5979.85|5979.15|56
1731014550000|2024-11-07 21:22:30|5980.1|5979.4|5979.85|5979.15|5980.1|5979.4|5979.85|5979.15|72
1731014560000|2024-11-07 21:22:40|5979.6|5978.9|5979.6|5978.9|5979.6|5978.9|5979.35|5978.65|68
1731014570000|2024-11-07 21:22:50|5979.35|5978.65|5979.35|5978.65|5979.47|5978.77|5979.35|5978.65|30
1731014580000|2024-11-07 21:23:00|||||||||137
1731014590000|2024-11-07 21:23:10|5979.1|5978.4|5979.1|5978.4|5979.1|5978.4|5979.1|5978.4|81
1731014600000|2024-11-07 21:23:20|||||||||12
1731014610000|2024-11-07 21:23:30|||||||||6
1731014620000|2024-11-07 21:23:40|5979.35|5978.65|5979.1|5978.4|5979.35|5978.65|5979.1|5978.4|46
1731014630000|2024-11-07 21:23:50|||||||||2
1731014640000|2024-11-07 21:24:00|5978.85|5978.15|5978.85|5978.15|5979.1|5978.4|5978.85|5978.15|108
1731014650000|2024-11-07 21:24:10|5978.97|5978.27|5978.85|5978.15|5979.35|5978.65|5978.85|5978.15|193
1731014660000|2024-11-07 21:24:20|5978.6|5977.9|5978.6|5977.9|5978.6|5977.9|5978.6|5977.9|19
1731014670000|2024-11-07 21:24:30|||||||||34
1731014680000|2024-11-07 21:24:40|||||||||15
1731014690000|2024-11-07 21:24:50|5978.85|5978.15|5978.85|5978.15|5978.85|5978.15|5978.85|5978.15|27
1731014700000|2024-11-07 21:25:00|5978.72|5978.02|5978.85|5978.15|5978.85|5978.15|5978.72|5978.02|24
1731014710000|2024-11-07 21:25:10|5979.1|5978.4|5979.1|5978.4|5979.1|5978.4|5978.85|5978.15|89
1731014720000|2024-11-07 21:25:20|5978.85|5978.15|5979.1|5978.4|5979.1|5978.4|5978.85|5978.15|54
1731014730000|2024-11-07 21:25:30|5978.85|5978.15|5978.85|5978.15|5979.1|5978.4|5978.85|5978.15|36
1731014740000|2024-11-07 21:25:40|||||||||19
1731014750000|2024-11-07 21:25:50|5978.6|5977.9|5978.85|5978.15|5978.85|5978.15|5978.6|5977.9|17
1731014760000|2024-11-07 21:26:00|5979.1|5978.4|5979.1|5978.4|5979.1|5978.4|5978.97|5978.27|36
1731014770000|2024-11-07 21:26:10|5978.97|5978.27|5978.85|5978.15|5978.97|5978.27|5978.85|5978.15|11
1731014780000|2024-11-07 21:26:20|5978.6|5977.9|5978.6|5977.9|5978.6|5977.9|5978.6|5977.9|12
1731014790000|2024-11-07 21:26:30|5978.47|5977.77|5978.35|5977.65|5978.6|5977.9|5978.35|5977.65|56
1731014800000|2024-11-07 21:26:40|||||||||82
1731014810000|2024-11-07 21:26:50|5978.47|5977.77|5978.35|5977.65|5978.47|5977.77|5978.35|5977.65|18
1731014820000|2024-11-07 21:27:00|5978.22|5977.52|5978.1|5977.4|5978.22|5977.52|5978.1|5977.4|17
1731014830000|2024-11-07 21:27:10|5978.22|5977.52|5978.1|5977.4|5978.35|5977.65|5978.1|5977.4|40
1731014840000|2024-11-07 21:27:20|5978.22|5977.52|5978.1|5977.4|5978.35|5977.65|5978.1|5977.4|39
1731014850000|2024-11-07 21:27:30|5977.97|5977.27|5978.1|5977.4|5978.1|5977.4|5977.97|5977.27|18
1731014860000|2024-11-07 21:27:40|5978.22|5977.52|5978.35|5977.65|5978.35|5977.65|5978.22|5977.52|63
1731014870000|2024-11-07 21:27:50|||||||||11
1731014880000|2024-11-07 21:28:00|||||||||5
1731014890000|2024-11-07 21:28:10|5978.6|5977.9|5978.6|5977.9|5978.6|5977.9|5978.47|5977.77|46
1731014900000|2024-11-07 21:28:20|5978.47|5977.77|5978.47|5977.77|5978.6|5977.9|5978.47|5977.77|50
1731014910000|2024-11-07 21:28:30|5978.35|5977.65|5978.35|5977.65|5978.35|5977.65|5978.35|5977.65|26
1731014920000|2024-11-07 21:28:40|||||||||77
1731014930000|2024-11-07 21:28:50|5978.1|5977.4|5978.1|5977.4|5978.1|5977.4|5978.1|5977.4|60
1731014940000|2024-11-07 21:29:00|5978.22|5977.52|5978.1|5977.4|5978.22|5977.52|5978.1|5977.4|47
1731014950000|2024-11-07 21:29:10|||||||||26
1731014960000|2024-11-07 21:29:20|||||||||44
1731014970000|2024-11-07 21:29:30|||||||||1
1731014980000|2024-11-07 21:29:40|||||||||9
1731014990000|2024-11-07 21:29:50|||||||||60
1731015000000|2024-11-07 21:30:00|5977.97|5977.27|5977.85|5977.15|5978.1|5977.4|5977.85|5977.15|143
1731015010000|2024-11-07 21:30:10|5977.72|5977.02|5977.35|5976.65|5977.72|5977.02|5977.35|5976.65|89
1731015020000|2024-11-07 21:30:20|5977.6|5976.9|5977.6|5976.9|5977.6|5976.9|5977.6|5976.9|36
1731015030000|2024-11-07 21:30:30|5977.85|5977.15|5977.6|5976.9|5977.85|5977.15|5977.6|5976.9|66
1731015040000|2024-11-07 21:30:40|5977.35|5976.65|5977.6|5976.9|5977.6|5976.9|5977.35|5976.65|100
1731015050000|2024-11-07 21:30:50|5977.85|5977.15|5977.35|5976.65|5977.85|5977.15|5977.35|5976.65|121
1731015060000|2024-11-07 21:31:00|5977.1|5976.4|5977.1|5976.4|5977.1|5976.4|5976.85|5976.15|175
1731015070000|2024-11-07 21:31:10|5977.22|5976.52|5977.1|5976.4|5977.22|5976.52|5977.1|5976.4|30
1731015080000|2024-11-07 21:31:20|5976.85|5976.15|5976.85|5976.15|5976.85|5976.15|5976.85|5976.15|61
1731015090000|2024-11-07 21:31:30|5976.6|5975.9|5976.6|5975.9|5976.85|5976.15|5976.6|5975.9|88
1731015100000|2024-11-07 21:31:40|||||||||4
1731015110000|2024-11-07 21:31:50|5976.47|5975.77|5976.6|5975.9|5976.6|5975.9|5976.47|5975.77|29
1731015120000|2024-11-07 21:32:00|5976.85|5976.15|5977.35|5976.65|5977.35|5976.65|5976.85|5976.15|144
1731015130000|2024-11-07 21:32:10|5977.47|5976.77|5977.85|5977.15|5977.85|5977.15|5977.47|5976.77|74
1731015140000|2024-11-07 21:32:20|5977.72|5977.02|5977.6|5976.9|5977.85|5977.15|5977.6|5976.9|76
1731015150000|2024-11-07 21:32:30|||||||||1
1731015160000|2024-11-07 21:32:40|5977.47|5976.77|5977.6|5976.9|5977.6|5976.9|5977.47|5976.77|32
1731015170000|2024-11-07 21:32:50|||||||||1
1731015180000|2024-11-07 21:33:00|5977.72|5977.02|5977.85|5977.15|5977.85|5977.15|5977.72|5977.02|88
1731015190000|2024-11-07 21:33:10|5977.6|5976.9|5977.6|5976.9|5977.6|5976.9|5977.6|5976.9|15
1731015200000|2024-11-07 21:33:20|5977.35|5976.65|5977.35|5976.65|5977.35|5976.65|5977.35|5976.65|38
1731015210000|2024-11-07 21:33:30|||||||||1
1731015220000|2024-11-07 21:33:40|5977.1|5976.4|5976.85|5976.15|5977.1|5976.4|5976.85|5976.15|23
1731015230000|2024-11-07 21:33:50|5976.97|5976.27|5977.1|5976.4|5977.1|5976.4|5976.85|5976.15|34
1731015240000|2024-11-07 21:34:00|5976.97|5976.27|5976.85|5976.15|5977.1|5976.4|5976.85|5976.15|25
1731015250000|2024-11-07 21:34:10|5976.97|5976.27|5977.1|5976.4|5977.1|5976.4|5976.85|5976.15|34
1731015260000|2024-11-07 21:34:20|5976.97|5976.27|5977.1|5976.4|5977.1|5976.4|5976.97|5976.27|17
1731015270000|2024-11-07 21:34:30|5976.97|5976.27|5977.1|5976.4|5977.1|5976.4|5976.97|5976.27|16
1731015280000|2024-11-07 21:34:40|5977.35|5976.65|5977.35|5976.65|5977.35|5976.65|5977.35|5976.65|30
1731015290000|2024-11-07 21:34:50|5977.6|5976.9|5977.1|5976.4|5977.6|5976.9|5977.1|5976.4|108
1731015300000|2024-11-07 21:35:00|5976.6|5975.9|5976.6|5975.9|5976.6|5975.9|5976.6|5975.9|91
1731015310000|2024-11-07 21:35:10|5976.47|5975.77|5976.35|5975.65|5976.47|5975.77|5976.35|5975.65|38
1731015320000|2024-11-07 21:35:20|5976.47|5975.77|5976.6|5975.9|5976.6|5975.9|5976.35|5975.65|35
1731015330000|2024-11-07 21:35:30|5976.72|5976.02|5976.6|5975.9|5976.72|5976.02|5976.6|5975.9|189
1731015340000|2024-11-07 21:35:40|||||||||1
1731015350000|2024-11-07 21:35:50|5976.47|5975.77|5976.6|5975.9|5976.6|5975.9|5976.35|5975.65|27
1731015360000|2024-11-07 21:36:00|5976.85|5976.15|5976.85|5976.15|5976.97|5976.27|5976.85|5976.15|59
1731015370000|2024-11-07 21:36:10|||||||||12
1731015380000|2024-11-07 21:36:20|5976.97|5976.27|5977.1|5976.4|5977.1|5976.4|5976.97|5976.27|28
1731015390000|2024-11-07 21:36:30|5977.6|5976.9|5977.6|5976.9|5977.6|5976.9|5977.47|5976.77|150
1731015400000|2024-11-07 21:36:40|5977.85|5977.15|5977.85|5977.15|5977.85|5977.15|5977.85|5977.15|55
1731015410000|2024-11-07 21:36:50|5977.6|5976.9|5977.6|5976.9|5977.6|5976.9|5977.6|5976.9|18
1731015420000|2024-11-07 21:37:00|5977.72|5977.02|5977.6|5976.9|5977.72|5977.02|5977.6|5976.9|28
1731015430000|2024-11-07 21:37:10|5977.85|5977.15|5977.85|5977.15|5977.85|5977.15|5977.85|5977.15|61
1731015440000|2024-11-07 21:37:20|||||||||17
1731015450000|2024-11-07 21:37:30|5977.72|5977.02|5977.85|5977.15|5977.85|5977.15|5977.72|5977.02|31
1731015460000|2024-11-07 21:37:40|5977.72|5977.02|5977.85|5977.15|5977.85|5977.15|5977.6|5976.9|87
1731015470000|2024-11-07 21:37:50|5978.1|5977.4|5978.1|5977.4|5978.1|5977.4|5978.1|5977.4|33
1731015480000|2024-11-07 21:38:00|5977.97|5977.27|5977.6|5976.9|5977.97|5977.27|5977.35|5976.65|71
1731015490000|2024-11-07 21:38:10|5977.85|5977.15|5977.85|5977.15|5977.85|5977.15|5977.85|5977.15|65
1731015500000|2024-11-07 21:38:20|5977.97|5977.27|5977.85|5977.15|5977.97|5977.27|5977.85|5977.15|35
1731015510000|2024-11-07 21:38:30|||||||||8
1731015520000|2024-11-07 21:38:40|5977.97|5977.27|5978.1|5977.4|5978.35|5977.65|5977.85|5977.15|87
1731015530000|2024-11-07 21:38:50|||||||||24
1731015540000|2024-11-07 21:39:00|5977.97|5977.27|5978.1|5977.4|5978.6|5977.9|5977.97|5977.27|246
1731015550000|2024-11-07 21:39:10|5977.85|5977.15|5978.1|5977.4|5978.1|5977.4|5977.85|5977.15|56
1731015560000|2024-11-07 21:39:20|5977.97|5977.27|5977.85|5977.15|5977.97|5977.27|5977.85|5977.15|31
1731015570000|2024-11-07 21:39:30|5977.72|5977.02|5978.1|5977.4|5978.1|5977.4|5977.72|5977.02|36
1731015580000|2024-11-07 21:39:40|5978.35|5977.65|5978.35|5977.65|5978.35|5977.65|5978.35|5977.65|25
1731015590000|2024-11-07 21:39:50|5978.6|5977.9|5978.6|5977.9|5978.6|5977.9|5978.47|5977.77|91
1731015600000|2024-11-07 21:40:00|5978.47|5977.77|5978.1|5977.4|5978.6|5977.9|5978.1|5977.4|97
1731015610000|2024-11-07 21:40:10|5978.22|5977.52|5978.35|5977.65|5978.35|5977.65|5978.1|5977.4|36
1731015620000|2024-11-07 21:40:20|5978.22|5977.52|5978.35|5977.65|5978.35|5977.65|5978.1|5977.4|26
1731015630000|2024-11-07 21:40:30|5978.47|5977.77|5978.35|5977.65|5978.6|5977.9|5978.1|5977.4|88
1731015640000|2024-11-07 21:40:40|5978.1|5977.4|5977.85|5977.15|5978.1|5977.4|5977.85|5977.15|32
1731015650000|2024-11-07 21:40:50|5978.1|5977.4|5978.1|5977.4|5978.1|5977.4|5978.1|5977.4|21
1731015660000|2024-11-07 21:41:00|||||||||47
1731015670000|2024-11-07 21:41:10|5977.85|5977.15|5977.85|5977.15|5977.85|5977.15|5977.85|5977.15|51
1731015680000|2024-11-07 21:41:20|5977.72|5977.02|5977.6|5976.9|5977.72|5977.02|5977.6|5976.9|12
1731015690000|2024-11-07 21:41:30|||||||||1
1731015700000|2024-11-07 21:41:40|5977.72|5977.02|5977.6|5976.9|5977.85|5977.15|5977.6|5976.9|52
1731015710000|2024-11-07 21:41:50|5977.72|5977.02|5977.6|5976.9|5977.85|5977.15|5977.6|5976.9|18
1731015720000|2024-11-07 21:42:00|5977.72|5977.02|5977.85|5977.15|5977.85|5977.15|5977.6|5976.9|76
1731015730000|2024-11-07 21:42:10|5978.1|5977.4|5978.1|5977.4|5978.1|5977.4|5978.1|5977.4|30
1731015750000|2024-11-07 21:42:30|5977.97|5977.27|5977.85|5977.15|5978.1|5977.4|5977.85|5977.15|33
1731015760000|2024-11-07 21:42:40|5977.72|5977.02|5977.35|5976.65|5977.72|5977.02|5977.35|5976.65|51
1731015770000|2024-11-07 21:42:50|||||||||3
1731015780000|2024-11-07 21:43:00|5977.47|5976.77|5977.35|5976.65|5977.47|5976.77|5977.35|5976.65|34
1731015790000|2024-11-07 21:43:10|||||||||16
1731015800000|2024-11-07 21:43:20|5977.6|5976.9|5977.6|5976.9|5977.6|5976.9|5977.47|5976.77|32
1731015810000|2024-11-07 21:43:30|5977.85|5977.15|5977.85|5977.15|5977.85|5977.15|5977.85|5977.15|10
1731015820000|2024-11-07 21:43:40|5977.97|5977.27|5977.85|5977.15|5978.1|5977.4|5977.85|5977.15|31
1731015830000|2024-11-07 21:43:50|5977.97|5977.27|5978.1|5977.4|5978.1|5977.4|5977.97|5977.27|15
1731015840000|2024-11-07 21:44:00|5978.35|5977.65|5978.6|5977.9|5978.6|5977.9|5978.35|5977.65|77
1731015850000|2024-11-07 21:44:10|5978.47|5977.77|5978.35|5977.65|5978.47|5977.77|5978.35|5977.65|28
1731015860000|2024-11-07 21:44:20|||||||||6
1731015870000|2024-11-07 21:44:30|5978.22|5977.52|5978.1|5977.4|5978.6|5977.9|5978.1|5977.4|133
1731015880000|2024-11-07 21:44:40|5978.22|5977.52|5978.1|5977.4|5978.22|5977.52|5978.1|5977.4|33
1731015890000|2024-11-07 21:44:50|5978.35|5977.65|5978.6|5977.9|5978.6|5977.9|5978.35|5977.65|102
1731015900000|2024-11-07 21:45:00|5978.35|5977.65|5978.1|5977.4|5978.35|5977.65|5978.1|5977.4|102
1731015910000|2024-11-07 21:45:10|||||||||9
1731015920000|2024-11-07 21:45:20|5978.35|5977.65|5978.35|5977.65|5978.35|5977.65|5978.35|5977.65|40
1731015930000|2024-11-07 21:45:30|5978.6|5977.9|5978.72|5978.02|5978.85|5978.15|5978.6|5977.9|69
1731015940000|2024-11-07 21:45:40|5978.85|5978.15|5978.85|5978.15|5978.85|5978.15|5978.85|5978.15|24
1731015950000|2024-11-07 21:45:50|5978.72|5978.02|5978.85|5978.15|5978.85|5978.15|5978.6|5977.9|86
1731015960000|2024-11-07 21:46:00|||||||||10
1731015970000|2024-11-07 21:46:10|5978.6|5977.9|5978.6|5977.9|5978.6|5977.9|5978.6|5977.9|71
1731015980000|2024-11-07 21:46:20|||||||||1
1731015990000|2024-11-07 21:46:30|5978.47|5977.77|5978.47|5977.77|5978.6|5977.9|5978.35|5977.65|18
1731016000000|2024-11-07 21:46:40|5978.1|5977.4|5978.1|5977.4|5978.1|5977.4|5978.1|5977.4|26
1731016010000|2024-11-07 21:46:50|5978.22|5977.52|5978.6|5977.9|5978.6|5977.9|5978.1|5977.4|48
1731016020000|2024-11-07 21:47:00|5978.47|5977.77|5978.35|5977.65|5978.47|5977.77|5978.35|5977.65|36
1731016030000|2024-11-07 21:47:10|5978.47|5977.77|5978.6|5977.9|5978.6|5977.9|5978.47|5977.77|49
1731016050000|2024-11-07 21:47:30|||||||||4
1731016060000|2024-11-07 21:47:40|||||||||10
1731016070000|2024-11-07 21:47:50|5978.47|5977.77|5978.6|5977.9|5978.6|5977.9|5978.47|5977.77|32
1731016080000|2024-11-07 21:48:00|||||||||3
1731016090000|2024-11-07 21:48:10|5978.47|5977.77|5978.35|5977.65|5978.47|5977.77|5978.35|5977.65|17
1731016100000|2024-11-07 21:48:20|||||||||43
1731016110000|2024-11-07 21:48:30|5978.22|5977.52|5978.1|5977.4|5978.22|5977.52|5978.1|5977.4|63
1731016120000|2024-11-07 21:48:40|5978.22|5977.52|5978.6|5977.9|5978.6|5977.9|5978.22|5977.52|73
1731016140000|2024-11-07 21:49:00|5978.85|5978.15|5978.85|5978.15|5978.85|5978.15|5978.85|5978.15|93
1731016150000|2024-11-07 21:49:10|||||||||77
1731016160000|2024-11-07 21:49:20|5978.72|5978.02|5978.6|5977.9|5978.72|5978.02|5978.6|5977.9|34
1731016170000|2024-11-07 21:49:30|||||||||7
1731016180000|2024-11-07 21:49:40|||||||||8
1731016190000|2024-11-07 21:49:50|5978.35|5977.65|5978.6|5977.9|5978.6|5977.9|5978.35|5977.65|34
1731016200000|2024-11-07 21:50:00|5978.35|5977.65|5978.35|5977.65|5978.47|5977.77|5978.35|5977.65|40
1731016220000|2024-11-07 21:50:20|||||||||26
1731016230000|2024-11-07 21:50:30|||||||||8
1731016240000|2024-11-07 21:50:40|||||||||12
1731016250000|2024-11-07 21:50:50|5978.47|5977.77|5978.6|5977.9|5978.6|5977.9|5978.47|5977.77|61
1731016260000|2024-11-07 21:51:00|||||||||7
1731016270000|2024-11-07 21:51:10|5978.35|5977.65|5978.35|5977.65|5978.35|5977.65|5978.35|5977.65|52
1731016280000|2024-11-07 21:51:20|||||||||35
1731016290000|2024-11-07 21:51:30|5978.1|5977.4|5978.6|5977.9|5978.6|5977.9|5978.1|5977.4|82
1731016300000|2024-11-07 21:51:40|5978.72|5978.02|5978.85|5978.15|5978.85|5978.15|5978.72|5978.02|43
1731016310000|2024-11-07 21:51:50|5979.1|5978.4|5979.1|5978.4|5979.1|5978.4|5979.1|5978.4|133
1731016320000|2024-11-07 21:52:00|5978.85|5978.15|5979.1|5978.4|5979.1|5978.4|5978.85|5978.15|67
1731016330000|2024-11-07 21:52:10|5978.85|5978.15|5978.85|5978.15|5978.85|5978.15|5978.85|5978.15|63
1731016340000|2024-11-07 21:52:20|||||||||15
1731016350000|2024-11-07 21:52:30|||||||||10
1731016360000|2024-11-07 21:52:40|5978.72|5978.02|5978.85|5978.15|5978.85|5978.15|5978.72|5978.02|25
1731016370000|2024-11-07 21:52:50|||||||||106
1731016380000|2024-11-07 21:53:00|5978.97|5978.27|5978.85|5978.15|5979.1|5978.4|5978.85|5978.15|73
1731016390000|2024-11-07 21:53:10|5978.6|5977.9|5978.6|5977.9|5978.6|5977.9|5978.6|5977.9|51
1731016400000|2024-11-07 21:53:20|5978.72|5978.02|5978.6|5977.9|5978.72|5978.02|5978.6|5977.9|16
1731016410000|2024-11-07 21:53:30|5978.35|5977.65|5978.6|5977.9|5978.6|5977.9|5978.35|5977.65|108
1731016420000|2024-11-07 21:53:40|5978.47|5977.77|5978.35|5977.65|5978.47|5977.77|5978.35|5977.65|19
1731016430000|2024-11-07 21:53:50|5978.47|5977.77|5978.6|5977.9|5978.6|5977.9|5978.47|5977.77|43
1731016440000|2024-11-07 21:54:00|||||||||46
1731016450000|2024-11-07 21:54:10|||||||||1
1731016460000|2024-11-07 21:54:20|5978.72|5978.02|5978.85|5978.15|5978.85|5978.15|5978.72|5978.02|49
1731016470000|2024-11-07 21:54:30|||||||||3
1731016480000|2024-11-07 21:54:40|5979.1|5978.4|5979.1|5978.4|5979.1|5978.4|5978.85|5978.15|107
1731016490000|2024-11-07 21:54:50|5978.97|5978.27|5979.1|5978.4|5979.1|5978.4|5978.85|5978.15|38
1731016500000|2024-11-07 21:55:00|5978.85|5978.15|5979.1|5978.4|5979.1|5978.4|5978.85|5978.15|77
1731016510000|2024-11-07 21:55:10|5979.22|5978.52|5979.1|5978.4|5979.35|5978.65|5979.1|5978.4|67
1731016520000|2024-11-07 21:55:20|5979.22|5978.52|5979.35|5978.65|5979.35|5978.65|5979.1|5978.4|10
1731016530000|2024-11-07 21:55:30|5979.22|5978.52|5979.1|5978.4|5979.22|5978.52|5979.1|5978.4|21
1731016540000|2024-11-07 21:55:40|5978.85|5978.15|5979.1|5978.4|5979.1|5978.4|5978.85|5978.15|44
1731016550000|2024-11-07 21:55:50|||||||||14
1731016560000|2024-11-07 21:56:00|||||||||26
1731016570000|2024-11-07 21:56:10|||||||||38
1731016580000|2024-11-07 21:56:20|||||||||12
1731016590000|2024-11-07 21:56:30|||||||||5
1731016600000|2024-11-07 21:56:40|5978.85|5978.15|5978.85|5978.15|5978.85|5978.15|5978.85|5978.15|50
1731016610000|2024-11-07 21:56:50|||||||||15
1731016620000|2024-11-07 21:57:00|5978.72|5978.02|5978.6|5977.9|5978.72|5978.02|5978.6|5977.9|3205
1731016630000|2024-11-07 21:57:10|||||||||66
1731016640000|2024-11-07 21:57:20|||||||||18
1731016650000|2024-11-07 21:57:30|||||||||54
1731016660000|2024-11-07 21:57:40|||||||||6
1731016670000|2024-11-07 21:57:50|||||||||1
1731016680000|2024-11-07 21:58:00|||||||||6
1731016690000|2024-11-07 21:58:10|||||||||65
1731016700000|2024-11-07 21:58:20|||||||||115
1731016710000|2024-11-07 21:58:30|5978.72|5978.02|5978.85|5978.15|5978.85|5978.15|5978.72|5978.02|62
1731016720000|2024-11-07 21:58:40|5979.1|5978.4|5978.85|5978.15|5979.1|5978.4|5978.85|5978.15|90
1731016730000|2024-11-07 21:58:50|5978.6|5977.9|5978.85|5978.15|5978.85|5978.15|5978.6|5977.9|3233
1731016740000|2024-11-07 21:59:00|5978.6|5977.9|5978.35|5977.65|5978.6|5977.9|5978.35|5977.65|3085
1731016750000|2024-11-07 21:59:10|||||||||3165
1731016760000|2024-11-07 21:59:20|5978.22|5977.52|5978.1|5977.4|5978.35|5977.65|5978.1|5977.4|3109
1731016770000|2024-11-07 21:59:30|5978.22|5977.52|5978.1|5977.4|5978.22|5977.52|5978.1|5977.4|36
1731016780000|2024-11-07 21:59:40|5977.85|5977.15|5977.85|5977.15|5977.85|5977.15|5977.47|5976.77|1181
1731016790000|2024-11-07 21:59:50|5977.97|5977.27|5977.76|5976.26|5977.97|5977.27|5977.47|5976.23|80
1731016800000|2024-11-07 22:00:00|5977.87|5976.37|5977.87|5976.37|5977.87|5976.37|5977.87|5976.37|5
1731016820000|2024-11-07 22:00:20|5977.94|5976.44|5977.94|5976.44|5977.94|5976.44|5977.94|5976.44|0
1731016830000|2024-11-07 22:00:30|5977.87|5976.37|5977.94|5976.44|5977.94|5976.44|5977.87|5976.37|0
1731016860000|2024-11-07 22:01:00|5977.87|5976.37|5977.87|5976.37|5977.87|5976.37|5977.87|5976.37|0
1731016890000|2024-11-07 22:01:30|5977.94|5976.44|5978.09|5976.59|5978.09|5976.59|5977.94|5976.44|0
1731016950000|2024-11-07 22:02:30|5978.12|5976.62|5978.12|5976.62|5978.12|5976.62|5978.12|5976.62|0
1731016960000|2024-11-07 22:02:40|5978.23|5976.73|5978.12|5976.62|5978.23|5976.73|5978.12|5976.62|0
1731016970000|2024-11-07 22:02:50|5978.16|5976.66|5978.16|5976.66|5978.16|5976.66|5978.16|5976.66|0
1731016990000|2024-11-07 22:03:10|5978.31|5976.81|5978.31|5976.81|5978.31|5976.81|5978.31|5976.81|0
1731017060000|2024-11-07 22:04:20|5978.23|5976.73|5978.23|5976.73|5978.23|5976.73|5978.23|5976.73|0
1731017090000|2024-11-07 22:04:50|5978.27|5976.77|5978.27|5976.77|5978.27|5976.77|5978.27|5976.77|0
1731017120000|2024-11-07 22:05:20|5978.2|5976.7|5978.2|5976.7|5978.2|5976.7|5978.2|5976.7|0
1731017130000|2024-11-07 22:05:30|5978.27|5976.77|5978.27|5976.77|5978.27|5976.77|5978.27|5976.77|0
1731017150000|2024-11-07 22:05:50|5978.2|5976.7|5978.2|5976.7|5978.2|5976.7|5978.2|5976.7|0
1731017170000|2024-11-07 22:06:10|5978.27|5976.77|5978.27|5976.77|5978.27|5976.77|5978.27|5976.77|0
1731017230000|2024-11-07 22:07:10|5978.2|5976.7|5978.2|5976.7|5978.2|5976.7|5978.2|5976.7|0
1731017270000|2024-11-07 22:07:50|5978.01|5976.51|5977.94|5976.44|5978.01|5976.51|5977.94|5976.44|0
1731017290000|2024-11-07 22:08:10|5977.79|5976.29|5977.79|5976.29|5977.79|5976.29|5977.79|5976.29|0
1731017330000|2024-11-07 22:08:50|5977.9|5976.4|5977.9|5976.4|5977.9|5976.4|5977.9|5976.4|0
1731017350000|2024-11-07 22:09:10|5977.94|5976.44|5977.94|5976.44|5977.94|5976.44|5977.94|5976.44|0
1731017360000|2024-11-07 22:09:20|5977.9|5976.4|5977.9|5976.4|5977.9|5976.4|5977.9|5976.4|0
1731017370000|2024-11-07 22:09:30|5978.05|5976.55|5978.05|5976.55|5978.05|5976.55|5978.05|5976.55|0
1731017400000|2024-11-07 22:10:00|5978.09|5976.59|5978.09|5976.59|5978.09|5976.59|5978.09|5976.59|0
1731017440000|2024-11-07 22:10:40|5978.2|5976.7|5978.2|5976.7|5978.2|5976.7|5978.2|5976.7|0
1731017460000|2024-11-07 22:11:00|5978.16|5976.66|5978.16|5976.66|5978.16|5976.66|5978.16|5976.66|0
1731017520000|2024-11-07 22:12:00|5978.31|5976.81|5978.31|5976.81|5978.31|5976.81|5978.31|5976.81|0
1731017560000|2024-11-07 22:12:40|5977.72|5976.22|5977.72|5976.22|5977.72|5976.22|5977.72|5976.22|0
1731017610000|2024-11-07 22:13:30|5978.05|5976.55|5978.05|5976.55|5978.05|5976.55|5978.05|5976.55|0
1731017620000|2024-11-07 22:13:40|5978.09|5976.59|5977.94|5976.44|5978.09|5976.59|5977.94|5976.44|0
1731017650000|2024-11-07 22:14:10|5978.09|5976.59|5978.09|5976.59|5978.09|5976.59|5978.09|5976.59|0
1731017760000|2024-11-07 22:16:00|5977.94|5976.44|5977.94|5976.44|5977.94|5976.44|5977.94|5976.44|0
1731017860000|2024-11-07 22:17:40|5978.16|5976.66|5978.16|5976.66|5978.16|5976.66|5978.16|5976.66|0
1731017880000|2024-11-07 22:18:00|5978.2|5976.7|5978.16|5976.66|5978.2|5976.7|5978.16|5976.66|0
1731017890000|2024-11-07 22:18:10|5978.12|5976.62|5978.12|5976.62|5978.12|5976.62|5978.12|5976.62|0
1731017950000|2024-11-07 22:19:10|5977.94|5976.44|5978.01|5976.51|5978.01|5976.51|5977.94|5976.44|0
1731017980000|2024-11-07 22:19:40|5977.98|5976.48|5977.98|5976.48|5977.98|5976.48|5977.98|5976.48|0
1731017990000|2024-11-07 22:19:50|5977.79|5976.29|5977.87|5976.37|5977.98|5976.48|5977.79|5976.29|0
1731018000000|2024-11-07 22:20:00|5977.98|5976.48|5977.98|5976.48|5977.98|5976.48|5977.98|5976.48|0
1731018010000|2024-11-07 22:20:10|5977.87|5976.37|5977.94|5976.44|5977.94|5976.44|5977.87|5976.37|0
1731018150000|2024-11-07 22:22:30|5978.01|5976.51|5978.01|5976.51|5978.01|5976.51|5978.01|5976.51|0
1731018200000|2024-11-07 22:23:20|5977.98|5976.48|5977.98|5976.48|5977.98|5976.48|5977.98|5976.48|0
1731018310000|2024-11-07 22:25:10|5977.9|5976.4|5977.9|5976.4|5977.9|5976.4|5977.9|5976.4|0
1731018390000|2024-11-07 22:26:30|5977.79|5976.29|5977.79|5976.29|5977.79|5976.29|5977.79|5976.29|0
1731018470000|2024-11-07 22:27:50|5977.81|5976.31|5977.86|5976.36|5977.86|5976.36|5977.81|5976.31|0
1731018480000|2024-11-07 22:28:00|5977.91|5976.41|5978.04|5976.54|5978.04|5976.54|5977.91|5976.41|0
1731018500000|2024-11-07 22:28:20|5978|5976.5|5978|5976.5|5978|5976.5|5978|5976.5|0
1731018510000|2024-11-07 22:28:30|5978.04|5976.54|5978.15|5976.65|5978.15|5976.65|5978.04|5976.54|0
1731018690000|2024-11-07 22:31:30|5978.3|5976.8|5978.3|5976.8|5978.3|5976.8|5978.3|5976.8|0
1731018730000|2024-11-07 22:32:10|5978.26|5976.76|5978.12|5976.62|5978.26|5976.76|5978.12|5976.62|0
1731018770000|2024-11-07 22:32:50|5978.15|5976.65|5978.15|5976.65|5978.15|5976.65|5978.15|5976.65|0
1731018780000|2024-11-07 22:33:00|5978.12|5976.62|5978.12|5976.62|5978.12|5976.62|5978.12|5976.62|0
1731018820000|2024-11-07 22:33:40|5978.26|5976.76|5978.26|5976.76|5978.26|5976.76|5978.26|5976.76|0
1731018860000|2024-11-07 22:34:20|5978.29|5976.79|5978.33|5976.83|5978.33|5976.83|5978.29|5976.79|0
1731018880000|2024-11-07 22:34:40|5978.22|5976.72|5978.22|5976.72|5978.22|5976.72|5978.22|5976.72|0
1731018930000|2024-11-07 22:35:30|5978.26|5976.76|5978.33|5976.83|5978.33|5976.83|5978.26|5976.76|0
1731018940000|2024-11-07 22:35:40|5978.26|5976.76|5978.33|5976.83|5978.33|5976.83|5978.26|5976.76|0
1731018980000|2024-11-07 22:36:20|5978.3|5976.8|5978.52|5977.02|5978.52|5977.02|5978.3|5976.8|0
1731018990000|2024-11-07 22:36:30|5978.59|5977.09|5978.37|5976.87|5978.59|5977.09|5978.37|5976.87|0
1731019000000|2024-11-07 22:36:40|5978.48|5976.98|5978.48|5976.98|5978.48|5976.98|5978.48|5976.98|0
1731019060000|2024-11-07 22:37:40|5978.37|5976.87|5978.66|5977.16|5978.66|5977.16|5978.37|5976.87|0
1731019090000|2024-11-07 22:38:10|5978.74|5977.24|5978.74|5977.24|5978.74|5977.24|5978.74|5977.24|0
1731019330000|2024-11-07 22:42:10|5978.81|5977.31|5978.81|5977.31|5978.81|5977.31|5978.81|5977.31|0
1731019430000|2024-11-07 22:43:50|5978.88|5977.38|5978.88|5977.38|5978.88|5977.38|5978.88|5977.38|0
1731019490000|2024-11-07 22:44:50|5978.92|5977.42|5978.92|5977.42|5978.92|5977.42|5978.92|5977.42|0
1731019590000|2024-11-07 22:46:30|5978.96|5977.46|5978.96|5977.46|5978.96|5977.46|5978.96|5977.46|0
1731019610000|2024-11-07 22:46:50|5979.03|5977.53|5979.03|5977.53|5979.03|5977.53|5979.03|5977.53|0
1731019620000|2024-11-07 22:47:00|5979.07|5977.57|5979.07|5977.57|5979.07|5977.57|5979.07|5977.57|0
1731019630000|2024-11-07 22:47:10|5979.1|5977.6|5979.1|5977.6|5979.1|5977.6|5979.1|5977.6|0
1731019650000|2024-11-07 22:47:30|5979.07|5977.57|5979.07|5977.57|5979.07|5977.57|5979.07|5977.57|0
1731019660000|2024-11-07 22:47:40|5978.99|5977.49|5978.99|5977.49|5978.99|5977.49|5978.99|5977.49|0
1731019670000|2024-11-07 22:47:50|5978.66|5977.16|5978.66|5977.16|5978.66|5977.16|5978.66|5977.16|0
1731019680000|2024-11-07 22:48:00|5978.33|5976.83|5978.33|5976.83|5978.33|5976.83|5978.33|5976.83|0
1731019700000|2024-11-07 22:48:20|5978.52|5977.02|5978.52|5977.02|5978.52|5977.02|5978.52|5977.02|0
1731019730000|2024-11-07 22:48:50|5978.55|5977.05|5978.55|5977.05|5978.55|5977.05|5978.55|5977.05|0
1731019750000|2024-11-07 22:49:10|5978.63|5977.13|5978.63|5977.13|5978.63|5977.13|5978.63|5977.13|0
1731019770000|2024-11-07 22:49:30|5978.59|5977.09|5978.59|5977.09|5978.59|5977.09|5978.59|5977.09|0
1731019780000|2024-11-07 22:49:40|5978.63|5977.13|5978.63|5977.13|5978.63|5977.13|5978.63|5977.13|0
1731019810000|2024-11-07 22:50:10|5978.55|5977.05|5978.55|5977.05|5978.55|5977.05|5978.55|5977.05|0
1731019880000|2024-11-07 22:51:20|5978.92|5977.42|5978.63|5977.13|5978.92|5977.42|5978.63|5977.13|0
1731020050000|2024-11-07 22:54:10|5978.55|5977.05|5978.55|5977.05|5978.55|5977.05|5978.55|5977.05|0
1731020120000|2024-11-07 22:55:20|5978.59|5977.09|5978.66|5977.16|5978.66|5977.16|5978.59|5977.09|0
1731020130000|2024-11-07 22:55:30|5978.63|5977.13|5978.63|5977.13|5978.63|5977.13|5978.63|5977.13|0
1731020210000|2024-11-07 22:56:50|5978.66|5977.16|5978.7|5977.2|5978.7|5977.2|5978.66|5977.16|0
1731020240000|2024-11-07 22:57:20|5978.81|5977.31|5978.81|5977.31|5978.81|5977.31|5978.81|5977.31|0
1731020250000|2024-11-07 22:57:30|5978.7|5977.2|5978.7|5977.2|5978.7|5977.2|5978.7|5977.2|0
1731020280000|2024-11-07 22:58:00|5978.81|5977.31|5978.77|5977.27|5978.81|5977.31|5978.77|5977.27|0
1731020290000|2024-11-07 22:58:10|5979.07|5977.57|5978.85|5977.35|5979.07|5977.57|5978.85|5977.35|0
1731020300000|2024-11-07 22:58:20|5978.88|5977.38|5978.88|5977.38|5978.88|5977.38|5978.88|5977.38|0
1731020310000|2024-11-07 22:58:30|5978.85|5977.35|5978.85|5977.35|5978.85|5977.35|5978.85|5977.35|0
1731020320000|2024-11-07 22:58:40|5978.88|5977.38|5978.88|5977.38|5978.88|5977.38|5978.88|5977.38|0
1731020340000|2024-11-07 22:59:00|5979.03|5977.53|5979.03|5977.53|5979.03|5977.53|5979.03|5977.53|0
1731020370000|2024-11-07 22:59:30|5979.18|5977.68|5979.18|5977.68|5979.18|5977.68|5979.18|5977.68|0
1731020400000|2024-11-07 23:00:00|5979.4|5978.7|5978.9|5978.2|5980.4|5979.7|5978.4|5977.7|237
1731020410000|2024-11-07 23:00:10|5978.78|5978.08|5977.65|5976.95|5978.78|5978.08|5977.65|5976.95|64
1731020420000|2024-11-07 23:00:20|5977.78|5977.08|5977.53|5976.83|5977.78|5977.08|5977.15|5976.45|57
1731020430000|2024-11-07 23:00:30|5977.65|5976.95|5977.78|5977.08|5977.78|5977.08|5977.4|5976.7|51
1731020440000|2024-11-07 23:00:40|5977.4|5976.7|5976.9|5976.2|5977.4|5976.7|5976.9|5976.2|86
1731020450000|2024-11-07 23:00:50|5976.78|5976.08|5976.53|5975.83|5976.78|5976.08|5976.28|5975.58|78
1731020460000|2024-11-07 23:01:00|5976.78|5976.08|5977.28|5976.58|5977.28|5976.58|5976.78|5976.08|33
1731020470000|2024-11-07 23:01:10|5977.4|5976.7|5977.9|5977.2|5978.03|5977.33|5977.28|5976.58|39
1731020480000|2024-11-07 23:01:20|5978.03|5977.33|5977.4|5976.7|5978.03|5977.33|5977.4|5976.7|6
1731020490000|2024-11-07 23:01:30|5977.53|5976.83|5977.4|5976.7|5977.53|5976.83|5977.4|5976.7|1
1731020500000|2024-11-07 23:01:40|5977.53|5976.83|5977.4|5976.7|5977.53|5976.83|5977.4|5976.7|12
1731020510000|2024-11-07 23:01:50|5977.28|5976.58|5977.03|5976.33|5977.28|5976.58|5977.03|5976.33|30
1731020520000|2024-11-07 23:02:00|5976.9|5976.2|5975.28|5974.58|5976.9|5976.2|5975.28|5974.58|172
1731020530000|2024-11-07 23:02:10|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|5974.53|5973.83|87
1731020540000|2024-11-07 23:02:20|5974.78|5974.08|5974.28|5973.58|5974.78|5974.08|5973.78|5973.08|143
1731020550000|2024-11-07 23:02:30|5974.53|5973.83|5975.15|5974.45|5975.28|5974.58|5974.53|5973.83|48
1731020560000|2024-11-07 23:02:40|5975.03|5974.33|5975.28|5974.58|5975.28|5974.58|5975.03|5974.33|14
1731020570000|2024-11-07 23:02:50|5975.15|5974.45|5975.03|5974.33|5975.15|5974.45|5975.03|5974.33|9
1731020580000|2024-11-07 23:03:00|5975.15|5974.45|5975.28|5974.58|5975.28|5974.58|5975.15|5974.45|10
1731020590000|2024-11-07 23:03:10|5975.4|5974.7|5975.03|5974.33|5975.4|5974.7|5975.03|5974.33|6
1731020600000|2024-11-07 23:03:20|5975.15|5974.45|5975.03|5974.33|5975.15|5974.45|5974.78|5974.08|25
1731020610000|2024-11-07 23:03:30|||||||||3
1731020620000|2024-11-07 23:03:40|5975.15|5974.45|5975.28|5974.58|5975.28|5974.58|5975.15|5974.45|33
1731020630000|2024-11-07 23:03:50|5975.53|5974.83|5975.78|5975.08|5975.78|5975.08|5975.53|5974.83|19
1731020640000|2024-11-07 23:04:00|5975.4|5974.7|5975.53|5974.83|5975.53|5974.83|5975.4|5974.7|39
1731020650000|2024-11-07 23:04:10|5975.4|5974.7|5975.15|5974.45|5975.4|5974.7|5975.15|5974.45|17
1731020660000|2024-11-07 23:04:20|5975.03|5974.33|5975.15|5974.45|5975.15|5974.45|5975.03|5974.33|4
1731020670000|2024-11-07 23:04:30|5975.28|5974.58|5975.53|5974.83|5975.9|5975.2|5975.28|5974.58|20
1731020680000|2024-11-07 23:04:40|5975.4|5974.7|5975.28|5974.58|5975.53|5974.83|5975.28|5974.58|19
1731020690000|2024-11-07 23:04:50|5975.53|5974.83|5975.28|5974.58|5975.53|5974.83|5975.03|5974.33|49
1731020700000|2024-11-07 23:05:00|5975.53|5974.83|5975.15|5974.45|5975.53|5974.83|5975.03|5974.33|47
1731020710000|2024-11-07 23:05:10|5975.03|5974.33|5975.4|5974.7|5975.53|5974.83|5975.03|5974.33|36
1731020720000|2024-11-07 23:05:20|5975.53|5974.83|5975.78|5975.08|5976.03|5975.33|5975.53|5974.83|49
1731020730000|2024-11-07 23:05:30|5976.03|5975.33|5976.53|5975.83|5976.53|5975.83|5976.03|5975.33|24
1731020740000|2024-11-07 23:05:40|5976.4|5975.7|5976.03|5975.33|5976.4|5975.7|5976.03|5975.33|12
1731020750000|2024-11-07 23:05:50|5975.78|5975.08|5976.03|5975.33|5976.03|5975.33|5975.65|5974.95|10
1731020760000|2024-11-07 23:06:00|5975.9|5975.2|5975.53|5974.83|5976.28|5975.58|5975.53|5974.83|33
1731020770000|2024-11-07 23:06:10|5975.65|5974.95|5975.53|5974.83|5975.78|5975.08|5975.53|5974.83|6
1731020780000|2024-11-07 23:06:20|5975.65|5974.95|5975.53|5974.83|5975.65|5974.95|5975.53|5974.83|4
1731020790000|2024-11-07 23:06:30|5975.78|5975.08|5975.78|5975.08|5975.78|5975.08|5975.78|5975.08|4
1731020800000|2024-11-07 23:06:40|||||||||2
1731020810000|2024-11-07 23:06:50|5976.03|5975.33|5976.03|5975.33|5976.28|5975.58|5976.03|5975.33|28
1731020820000|2024-11-07 23:07:00|5976.15|5975.45|5976.28|5975.58|5976.28|5975.58|5976.15|5975.45|1
1731020830000|2024-11-07 23:07:10|5976.03|5975.33|5976.03|5975.33|5976.03|5975.33|5976.03|5975.33|18
1731020840000|2024-11-07 23:07:20|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|26
1731020850000|2024-11-07 23:07:30|5976.4|5975.7|5976.03|5975.33|5976.4|5975.7|5976.03|5975.33|17
1731020870000|2024-11-07 23:07:50|||||||||5
1731020880000|2024-11-07 23:08:00|||||||||7
1731020890000|2024-11-07 23:08:10|||||||||1
1731020900000|2024-11-07 23:08:20|5976.15|5975.45|5976.53|5975.83|5976.53|5975.83|5976.15|5975.45|14
1731020910000|2024-11-07 23:08:30|5976.4|5975.7|5976.78|5976.08|5976.78|5976.08|5976.4|5975.7|14
1731020920000|2024-11-07 23:08:40|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|12
1731020940000|2024-11-07 23:09:00|5976.65|5975.95|5976.53|5975.83|5976.78|5976.08|5976.53|5975.83|28
1731020950000|2024-11-07 23:09:10|||||||||1
1731020960000|2024-11-07 23:09:20|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|27
1731020970000|2024-11-07 23:09:30|||||||||2
1731020980000|2024-11-07 23:09:40|||||||||1
1731020990000|2024-11-07 23:09:50|5976.4|5975.7|5976.28|5975.58|5976.53|5975.83|5976.28|5975.58|34
1731021000000|2024-11-07 23:10:00|5976.4|5975.7|5976.28|5975.58|5976.53|5975.83|5976.28|5975.58|28
1731021010000|2024-11-07 23:10:10|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|6
1731021020000|2024-11-07 23:10:20|5976.65|5975.95|5976.78|5976.08|5976.78|5976.08|5976.65|5975.95|14
1731021030000|2024-11-07 23:10:30|5977.03|5976.33|5976.9|5976.2|5977.03|5976.33|5976.78|5976.08|21
1731021040000|2024-11-07 23:10:40|5977.03|5976.33|5976.78|5976.08|5977.03|5976.33|5976.78|5976.08|3
1731021050000|2024-11-07 23:10:50|5976.9|5976.2|5976.9|5976.2|5976.9|5976.2|5976.9|5976.2|8
1731021060000|2024-11-07 23:11:00|5977.03|5976.33|5976.9|5976.2|5977.03|5976.33|5976.9|5976.2|4
1731021070000|2024-11-07 23:11:10|5976.78|5976.08|5977.03|5976.33|5977.03|5976.33|5976.78|5976.08|11
1731021080000|2024-11-07 23:11:20|5976.9|5976.2|5976.78|5976.08|5977.03|5976.33|5976.78|5976.08|22
1731021090000|2024-11-07 23:11:30|5977.03|5976.33|5976.78|5976.08|5977.03|5976.33|5976.78|5976.08|16
1731021130000|2024-11-07 23:12:10|5977.03|5976.33|5977.03|5976.33|5977.03|5976.33|5977.03|5976.33|18
1731021140000|2024-11-07 23:12:20|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|14
1731021150000|2024-11-07 23:12:30|5977.53|5976.83|5977.78|5977.08|5977.78|5977.08|5977.53|5976.83|60
1731021160000|2024-11-07 23:12:40|5977.9|5977.2|5977.78|5977.08|5978.03|5977.33|5977.78|5977.08|52
1731021170000|2024-11-07 23:12:50|||||||||6
1731021180000|2024-11-07 23:13:00|5977.9|5977.2|5978.03|5977.33|5978.03|5977.33|5977.9|5977.2|18
1731021190000|2024-11-07 23:13:10|5977.9|5977.2|5978.03|5977.33|5978.03|5977.33|5977.9|5977.2|12
1731021200000|2024-11-07 23:13:20|||||||||5
1731021210000|2024-11-07 23:13:30|5977.9|5977.2|5977.78|5977.08|5978.03|5977.33|5977.78|5977.08|33
1731021220000|2024-11-07 23:13:40|||||||||4
1731021230000|2024-11-07 23:13:50|5977.53|5976.83|5977.53|5976.83|5977.53|5976.83|5977.53|5976.83|18
1731021240000|2024-11-07 23:14:00|5977.65|5976.95|5978.03|5977.33|5978.03|5977.33|5977.65|5976.95|11
1731021250000|2024-11-07 23:14:10|5977.78|5977.08|5977.78|5977.08|5978.03|5977.33|5977.78|5977.08|7
1731021260000|2024-11-07 23:14:20|5977.9|5977.2|5977.65|5976.95|5977.9|5977.2|5977.53|5976.83|10
1731021270000|2024-11-07 23:14:30|5977.78|5977.08|5977.78|5977.08|5977.78|5977.08|5977.78|5977.08|3
1731021280000|2024-11-07 23:14:40|||||||||10
1731021290000|2024-11-07 23:14:50|||||||||1
1731021300000|2024-11-07 23:15:00|5977.9|5977.2|5978.03|5977.33|5978.15|5977.45|5977.9|5977.2|21
1731021310000|2024-11-07 23:15:10|||||||||1
1731021330000|2024-11-07 23:15:30|5977.65|5976.95|5977.65|5976.95|5977.65|5976.95|5977.65|5976.95|16
1731021350000|2024-11-07 23:15:50|5977.78|5977.08|5977.53|5976.83|5977.78|5977.08|5977.53|5976.83|11
1731021360000|2024-11-07 23:16:00|5977.65|5976.95|5977.65|5976.95|5977.65|5976.95|5977.65|5976.95|17
1731021370000|2024-11-07 23:16:10|||||||||3
1731021380000|2024-11-07 23:16:20|||||||||3
1731021390000|2024-11-07 23:16:30|5977.78|5977.08|5978.03|5977.33|5978.15|5977.45|5977.78|5977.08|6
1731021400000|2024-11-07 23:16:40|5978.15|5977.45|5978.03|5977.33|5978.15|5977.45|5978.03|5977.33|1
1731021410000|2024-11-07 23:16:50|5978.15|5977.45|5978.03|5977.33|5978.15|5977.45|5978.03|5977.33|4
1731021430000|2024-11-07 23:17:10|5978.15|5977.45|5978.15|5977.45|5978.15|5977.45|5978.15|5977.45|9
1731021440000|2024-11-07 23:17:20|5978.28|5977.58|5978.28|5977.58|5978.53|5977.83|5978.28|5977.58|15
1731021450000|2024-11-07 23:17:30|5978.53|5977.83|5978.53|5977.83|5978.53|5977.83|5978.4|5977.7|10
1731021460000|2024-11-07 23:17:40|5978.28|5977.58|5978.4|5977.7|5978.4|5977.7|5978.28|5977.58|12
1731021470000|2024-11-07 23:17:50|5978.28|5977.58|5978.28|5977.58|5978.4|5977.7|5978.28|5977.58|2
1731021480000|2024-11-07 23:18:00|5978.78|5978.08|5978.78|5978.08|5978.78|5978.08|5978.78|5978.08|78
1731021490000|2024-11-07 23:18:10|5978.65|5977.95|5978.03|5977.33|5978.65|5977.95|5978.03|5977.33|14
1731021500000|2024-11-07 23:18:20|5977.9|5977.2|5977.4|5976.7|5977.9|5977.2|5977.4|5976.7|20
1731021510000|2024-11-07 23:18:30|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|0
1731021520000|2024-11-07 23:18:40|5977.4|5976.7|5977.4|5976.7|5977.4|5976.7|5977.4|5976.7|7
1731021530000|2024-11-07 23:18:50|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|0
1731021540000|2024-11-07 23:19:00|5977.4|5976.7|5977.78|5977.08|5977.78|5977.08|5977.4|5976.7|19
1731021550000|2024-11-07 23:19:10|||||||||5
1731021560000|2024-11-07 23:19:20|5977.9|5977.2|5977.78|5977.08|5977.9|5977.2|5977.78|5977.08|4
1731021570000|2024-11-07 23:19:30|5977.53|5976.83|5977.53|5976.83|5977.53|5976.83|5977.4|5976.7|7
1731021580000|2024-11-07 23:19:40|5977.4|5976.7|5977.28|5976.58|5977.4|5976.7|5977.28|5976.58|8
1731021590000|2024-11-07 23:19:50|5977.4|5976.7|5977.4|5976.7|5977.4|5976.7|5977.4|5976.7|9
1731021600000|2024-11-07 23:20:00|5977.03|5976.33|5977.53|5976.83|5977.53|5976.83|5977.03|5976.33|14
1731021610000|2024-11-07 23:20:10|5977.4|5976.7|5977.4|5976.7|5977.4|5976.7|5977.4|5976.7|4
1731021620000|2024-11-07 23:20:20|5977.28|5976.58|5977.03|5976.33|5977.28|5976.58|5977.03|5976.33|27
1731021630000|2024-11-07 23:20:30|||||||||1
1731021640000|2024-11-07 23:20:40|5976.53|5975.83|5976.65|5975.95|5976.65|5975.95|5976.53|5975.83|67
1731021650000|2024-11-07 23:20:50|5976.78|5976.08|5976.78|5976.08|5976.78|5976.08|5976.78|5976.08|10
1731021660000|2024-11-07 23:21:00|5976.9|5976.2|5977.28|5976.58|5977.28|5976.58|5976.9|5976.2|23
1731021670000|2024-11-07 23:21:10|5977.15|5976.45|5977.03|5976.33|5977.15|5976.45|5977.03|5976.33|17
1731021690000|2024-11-07 23:21:30|5977.15|5976.45|5977.15|5976.45|5977.15|5976.45|5977.15|5976.45|15
1731021700000|2024-11-07 23:21:40|5977.28|5976.58|5977.03|5976.33|5977.28|5976.58|5977.03|5976.33|20
1731021710000|2024-11-07 23:21:50|5977.15|5976.45|5977.15|5976.45|5977.28|5976.58|5977.15|5976.45|4
1731021720000|2024-11-07 23:22:00|5977.28|5976.58|5977.15|5976.45|5977.28|5976.58|5977.15|5976.45|2
1731021740000|2024-11-07 23:22:20|5977.03|5976.33|5977.15|5976.45|5977.15|5976.45|5977.03|5976.33|20
1731021750000|2024-11-07 23:22:30|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|5977.03|5976.33|4
1731021760000|2024-11-07 23:22:40|5977.15|5976.45|5976.9|5976.2|5977.15|5976.45|5976.9|5976.2|34
1731021780000|2024-11-07 23:23:00|5976.78|5976.08|5976.9|5976.2|5976.9|5976.2|5976.78|5976.08|2
1731021790000|2024-11-07 23:23:10|5977.03|5976.33|5977.03|5976.33|5977.03|5976.33|5977.03|5976.33|1
1731021810000|2024-11-07 23:23:30|||||||||7
1731021830000|2024-11-07 23:23:50|||||||||9
1731021840000|2024-11-07 23:24:00|5976.9|5976.2|5977.15|5976.45|5977.15|5976.45|5976.9|5976.2|8
1731021850000|2024-11-07 23:24:10|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|5
1731021870000|2024-11-07 23:24:30|5977.4|5976.7|5977.4|5976.7|5977.4|5976.7|5977.4|5976.7|4
1731021880000|2024-11-07 23:24:40|5977.53|5976.83|5977.53|5976.83|5977.53|5976.83|5977.53|5976.83|8
1731021890000|2024-11-07 23:24:50|5977.65|5976.95|5977.53|5976.83|5977.65|5976.95|5977.53|5976.83|6
1731021900000|2024-11-07 23:25:00|5977.65|5976.95|5977.65|5976.95|5977.65|5976.95|5977.65|5976.95|8
1731021910000|2024-11-07 23:25:10|5977.53|5976.83|5977.53|5976.83|5977.53|5976.83|5977.53|5976.83|8
1731021920000|2024-11-07 23:25:20|5977.65|5976.95|5978.03|5977.33|5978.03|5977.33|5977.65|5976.95|7
1731021930000|2024-11-07 23:25:30|5978.15|5977.45|5978.28|5977.58|5978.28|5977.58|5978.03|5977.33|18
1731021940000|2024-11-07 23:25:40|5978.4|5977.7|5978.53|5977.83|5978.53|5977.83|5978.28|5977.58|15
1731021950000|2024-11-07 23:25:50|5978.28|5977.58|5978.03|5977.33|5978.28|5977.58|5978.03|5977.33|18
1731021960000|2024-11-07 23:26:00|5978.15|5977.45|5978.15|5977.45|5978.15|5977.45|5978.15|5977.45|5
1731021970000|2024-11-07 23:26:10|5978.28|5977.58|5978.28|5977.58|5978.28|5977.58|5978.28|5977.58|18
1731021980000|2024-11-07 23:26:20|5978.4|5977.7|5978.4|5977.7|5978.4|5977.7|5978.28|5977.58|0
1731021990000|2024-11-07 23:26:30|5978.28|5977.58|5978.15|5977.45|5978.4|5977.7|5978.15|5977.45|10
1731022000000|2024-11-07 23:26:40|5978.03|5977.33|5977.4|5976.7|5978.15|5977.45|5977.4|5976.7|21
1731022010000|2024-11-07 23:26:50|5977.65|5976.95|5977.9|5977.2|5977.9|5977.2|5977.65|5976.95|18
1731022020000|2024-11-07 23:27:00|5977.78|5977.08|5977.78|5977.08|5977.78|5977.08|5977.78|5977.08|2
1731022030000|2024-11-07 23:27:10|5977.9|5977.2|5977.9|5977.2|5977.9|5977.2|5977.9|5977.2|12
1731022040000|2024-11-07 23:27:20|5977.78|5977.08|5977.4|5976.7|5977.78|5977.08|5977.28|5976.58|60
1731022050000|2024-11-07 23:27:30|5977.53|5976.83|5977.53|5976.83|5977.53|5976.83|5977.4|5976.7|7
1731022060000|2024-11-07 23:27:40|5977.4|5976.7|5977.15|5976.45|5977.4|5976.7|5977.15|5976.45|7
1731022070000|2024-11-07 23:27:50|5977.03|5976.33|5976.53|5975.83|5977.15|5976.45|5976.28|5975.58|82
1731022080000|2024-11-07 23:28:00|5976.65|5975.95|5977.03|5976.33|5977.03|5976.33|5976.65|5975.95|4
1731022090000|2024-11-07 23:28:10|5977.15|5976.45|5977.03|5976.33|5977.15|5976.45|5977.03|5976.33|4
1731022100000|2024-11-07 23:28:20|5977.28|5976.58|5977.03|5976.33|5977.28|5976.58|5977.03|5976.33|20
1731022130000|2024-11-07 23:28:50|||||||||3
1731022140000|2024-11-07 23:29:00|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|15
1731022160000|2024-11-07 23:29:20|5977.15|5976.45|5977.15|5976.45|5977.15|5976.45|5977.03|5976.33|23
1731022170000|2024-11-07 23:29:30|||||||||3
1731022180000|2024-11-07 23:29:40|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|5977.15|5976.45|12
1731022190000|2024-11-07 23:29:50|5977.4|5976.7|5978.53|5977.83|5978.53|5977.83|5977.4|5976.7|82
1731022200000|2024-11-07 23:30:00|5978.65|5977.95|5979.4|5978.7|5979.53|5978.83|5978.53|5977.83|162
1731022210000|2024-11-07 23:30:10|5979.28|5978.58|5978.65|5977.95|5979.28|5978.58|5978.53|5977.83|19
1731022220000|2024-11-07 23:30:20|5978.53|5977.83|5979.28|5978.58|5979.28|5978.58|5978.15|5977.45|33
1731022230000|2024-11-07 23:30:30|5979.4|5978.7|5979.28|5978.58|5979.53|5978.83|5979.28|5978.58|6
1731022240000|2024-11-07 23:30:40|5979.15|5978.45|5979.03|5978.33|5979.15|5978.45|5979.03|5978.33|7
1731022250000|2024-11-07 23:30:50|||||||||2
1731022270000|2024-11-07 23:31:10|5978.78|5978.08|5978.53|5977.83|5978.78|5978.08|5978.53|5977.83|14
1731022280000|2024-11-07 23:31:20|5978.65|5977.95|5978.65|5977.95|5978.65|5977.95|5978.65|5977.95|3
1731022290000|2024-11-07 23:31:30|5978.53|5977.83|5978.65|5977.95|5978.65|5977.95|5978.53|5977.83|2
1731022300000|2024-11-07 23:31:40|5978.78|5978.08|5978.78|5978.08|5978.78|5978.08|5978.78|5978.08|0
1731022310000|2024-11-07 23:31:50|5978.9|5978.2|5978.9|5978.2|5978.9|5978.2|5978.9|5978.2|4
1731022320000|2024-11-07 23:32:00|5979.03|5978.33|5978.9|5978.2|5979.03|5978.33|5978.78|5978.08|11
1731022330000|2024-11-07 23:32:10|5978.78|5978.08|5978.78|5978.08|5978.78|5978.08|5978.78|5978.08|2
1731022340000|2024-11-07 23:32:20|5978.65|5977.95|5978.78|5978.08|5978.78|5978.08|5978.53|5977.83|7
1731022350000|2024-11-07 23:32:30|5979.03|5978.33|5978.78|5978.08|5979.03|5978.33|5978.78|5978.08|12
1731022360000|2024-11-07 23:32:40|5978.9|5978.2|5979.03|5978.33|5979.03|5978.33|5978.9|5978.2|10
1731022380000|2024-11-07 23:33:00|5978.78|5978.08|5978.78|5978.08|5978.78|5978.08|5978.78|5978.08|7
1731022420000|2024-11-07 23:33:40|5978.65|5977.95|5978.78|5978.08|5978.78|5978.08|5978.65|5977.95|20
1731022430000|2024-11-07 23:33:50|||||||||1
1731022440000|2024-11-07 23:34:00|5978.53|5977.83|5978.78|5978.08|5979.03|5978.33|5978.53|5977.83|29
1731022460000|2024-11-07 23:34:20|||||||||1
1731022480000|2024-11-07 23:34:40|5978.9|5978.2|5979.03|5978.33|5979.03|5978.33|5978.9|5978.2|13
1731022490000|2024-11-07 23:34:50|||||||||1
1731022510000|2024-11-07 23:35:10|5978.4|5977.7|5978.53|5977.83|5978.53|5977.83|5978.28|5977.58|26
1731022520000|2024-11-07 23:35:20|5978.4|5977.7|5978.28|5977.58|5978.4|5977.7|5978.28|5977.58|7
1731022530000|2024-11-07 23:35:30|5978.4|5977.7|5978.28|5977.58|5978.4|5977.7|5978.15|5977.45|14
1731022550000|2024-11-07 23:35:50|5978.03|5977.33|5977.9|5977.2|5978.03|5977.33|5977.9|5977.2|22
1731022560000|2024-11-07 23:36:00|5978.03|5977.33|5978.03|5977.33|5978.03|5977.33|5978.03|5977.33|0
1731022570000|2024-11-07 23:36:10|5978.15|5977.45|5978.03|5977.33|5978.28|5977.58|5978.03|5977.33|11
1731022580000|2024-11-07 23:36:20|5978.15|5977.45|5978.15|5977.45|5978.28|5977.58|5978.15|5977.45|1
1731022590000|2024-11-07 23:36:30|5978.28|5977.58|5978.03|5977.33|5978.28|5977.58|5978.03|5977.33|7
1731022600000|2024-11-07 23:36:40|5977.9|5977.2|5977.78|5977.08|5977.9|5977.2|5977.78|5977.08|25
1731022610000|2024-11-07 23:36:50|5977.9|5977.2|5978.03|5977.33|5978.03|5977.33|5977.9|5977.2|2
1731022620000|2024-11-07 23:37:00|||||||||1
1731022630000|2024-11-07 23:37:10|||||||||1
1731022640000|2024-11-07 23:37:20|5978.28|5977.58|5978.28|5977.58|5978.28|5977.58|5978.28|5977.58|10
1731022650000|2024-11-07 23:37:30|5978.15|5977.45|5978.15|5977.45|5978.15|5977.45|5978.15|5977.45|3
1731022660000|2024-11-07 23:37:40|5978.28|5977.58|5978.53|5977.83|5978.65|5977.95|5978.28|5977.58|5
1731022670000|2024-11-07 23:37:50|5978.4|5977.7|5978.28|5977.58|5978.4|5977.7|5978.28|5977.58|22
1731022680000|2024-11-07 23:38:00|5978.03|5977.33|5978.03|5977.33|5978.03|5977.33|5978.03|5977.33|3
1731022700000|2024-11-07 23:38:20|5978.15|5977.45|5978.15|5977.45|5978.15|5977.45|5978.15|5977.45|2
1731022720000|2024-11-07 23:38:40|5978.28|5977.58|5978.28|5977.58|5978.28|5977.58|5978.28|5977.58|15
1731022730000|2024-11-07 23:38:50|5978.15|5977.45|5978.03|5977.33|5978.15|5977.45|5978.03|5977.33|5
1731022740000|2024-11-07 23:39:00|5977.78|5977.08|5978.03|5977.33|5978.03|5977.33|5977.78|5977.08|5
1731022750000|2024-11-07 23:39:10|5977.78|5977.08|5977.78|5977.08|5977.78|5977.08|5977.78|5977.08|1
1731022760000|2024-11-07 23:39:20|5977.53|5976.83|5977.53|5976.83|5977.53|5976.83|5977.53|5976.83|34
1731022770000|2024-11-07 23:39:30|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|4
1731022780000|2024-11-07 23:39:40|5977.53|5976.83|5977.53|5976.83|5977.53|5976.83|5977.53|5976.83|25
1731022790000|2024-11-07 23:39:50|5977.4|5976.7|5977.15|5976.45|5977.4|5976.7|5977.03|5976.33|12
1731022800000|2024-11-07 23:40:00|5977.28|5976.58|5977.4|5976.7|5977.4|5976.7|5977.28|5976.58|9
1731022810000|2024-11-07 23:40:10|5977.53|5976.83|5977.9|5977.2|5978.03|5977.33|5977.53|5976.83|17
1731022820000|2024-11-07 23:40:20|5977.78|5977.08|5977.4|5976.7|5977.78|5977.08|5977.4|5976.7|11
1731022830000|2024-11-07 23:40:30|5977.28|5976.58|5977.53|5976.83|5977.53|5976.83|5977.28|5976.58|6
1731022890000|2024-11-07 23:41:30|5977.4|5976.7|5977.28|5976.58|5977.4|5976.7|5977.28|5976.58|11
1731022910000|2024-11-07 23:41:50|5977.4|5976.7|5977.4|5976.7|5977.4|5976.7|5977.4|5976.7|3
1731022920000|2024-11-07 23:42:00|5977.53|5976.83|5977.4|5976.7|5977.53|5976.83|5977.4|5976.7|5
1731022940000|2024-11-07 23:42:20|5977.28|5976.58|5977.28|5976.58|5977.4|5976.7|5977.28|5976.58|5
1731022960000|2024-11-07 23:42:40|5977.53|5976.83|5977.4|5976.7|5977.53|5976.83|5977.28|5976.58|7
1731022970000|2024-11-07 23:42:50|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|1
1731022980000|2024-11-07 23:43:00|||||||||2
1731023000000|2024-11-07 23:43:20|5977.15|5976.45|5977.03|5976.33|5977.15|5976.45|5977.03|5976.33|19
1731023010000|2024-11-07 23:43:30|5977.15|5976.45|5976.53|5975.83|5977.15|5976.45|5976.53|5975.83|63
1731023020000|2024-11-07 23:43:40|5976.65|5975.95|5976.65|5975.95|5976.65|5975.95|5976.65|5975.95|3
1731023030000|2024-11-07 23:43:50|5977.03|5976.33|5976.65|5975.95|5977.03|5976.33|5976.53|5975.83|30
1731023040000|2024-11-07 23:44:00|5976.78|5976.08|5976.65|5975.95|5976.78|5976.08|5976.65|5975.95|0
1731023050000|2024-11-07 23:44:10|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|0
1731023060000|2024-11-07 23:44:20|5976.65|5975.95|5976.78|5976.08|5976.78|5976.08|5976.65|5975.95|6
1731023070000|2024-11-07 23:44:30|5976.53|5975.83|5977.03|5976.33|5977.03|5976.33|5976.53|5975.83|10
1731023080000|2024-11-07 23:44:40|5976.9|5976.2|5976.65|5975.95|5977.03|5976.33|5976.53|5975.83|23
1731023100000|2024-11-07 23:45:00|5976.53|5975.83|5977.15|5976.45|5977.15|5976.45|5976.53|5975.83|10
1731023110000|2024-11-07 23:45:10|5977.28|5976.58|5976.9|5976.2|5977.28|5976.58|5976.9|5976.2|16
1731023120000|2024-11-07 23:45:20|5976.78|5976.08|5977.03|5976.33|5977.03|5976.33|5976.78|5976.08|1
1731023130000|2024-11-07 23:45:30|5976.9|5976.2|5977.03|5976.33|5977.03|5976.33|5976.9|5976.2|10
1731023150000|2024-11-07 23:45:50|5977.4|5976.7|5977.4|5976.7|5977.4|5976.7|5977.4|5976.7|19
1731023160000|2024-11-07 23:46:00|5977.53|5976.83|5977.53|5976.83|5977.53|5976.83|5977.4|5976.7|11
1731023170000|2024-11-07 23:46:10|5977.4|5976.7|5977.4|5976.7|5977.4|5976.7|5977.4|5976.7|0
1731023180000|2024-11-07 23:46:20|5977.53|5976.83|5977.28|5976.58|5977.53|5976.83|5977.28|5976.58|2
1731023190000|2024-11-07 23:46:30|5977.4|5976.7|5977.4|5976.7|5977.53|5976.83|5977.4|5976.7|10
1731023200000|2024-11-07 23:46:40|5977.53|5976.83|5977.53|5976.83|5977.53|5976.83|5977.4|5976.7|1
1731023210000|2024-11-07 23:46:50|5977.65|5976.95|5977.78|5977.08|5977.78|5977.08|5977.65|5976.95|4
1731023220000|2024-11-07 23:47:00|5977.9|5977.2|5977.78|5977.08|5977.9|5977.2|5977.78|5977.08|12
1731023230000|2024-11-07 23:47:10|5978.03|5977.33|5978.28|5977.58|5978.28|5977.58|5978.03|5977.33|46
1731023240000|2024-11-07 23:47:20|5978.03|5977.33|5978.15|5977.45|5978.28|5977.58|5978.03|5977.33|14
1731023250000|2024-11-07 23:47:30|5978.28|5977.58|5978.03|5977.33|5978.28|5977.58|5978.03|5977.33|4
1731023260000|2024-11-07 23:47:40|5977.9|5977.2|5977.78|5977.08|5977.9|5977.2|5977.78|5977.08|6
1731023270000|2024-11-07 23:47:50|5977.9|5977.2|5977.9|5977.2|5977.9|5977.2|5977.9|5977.2|24
1731023280000|2024-11-07 23:48:00|5977.78|5977.08|5977.78|5977.08|5977.9|5977.2|5977.78|5977.08|1
1731023290000|2024-11-07 23:48:10|5977.9|5977.2|5977.9|5977.2|5977.9|5977.2|5977.78|5977.08|3
1731023300000|2024-11-07 23:48:20|5977.78|5977.08|5977.53|5976.83|5977.78|5977.08|5977.53|5976.83|4
1731023310000|2024-11-07 23:48:30|5977.4|5976.7|5977.28|5976.58|5977.4|5976.7|5977.28|5976.58|2
1731023320000|2024-11-07 23:48:40|5977.4|5976.7|5977.78|5977.08|5977.78|5977.08|5977.4|5976.7|4
1731023330000|2024-11-07 23:48:50|5977.65|5976.95|5977.15|5976.45|5977.78|5977.08|5977.15|5976.45|34
1731023340000|2024-11-07 23:49:00|5977.28|5976.58|5977.53|5976.83|5977.53|5976.83|5977.28|5976.58|2
1731023350000|2024-11-07 23:49:10|5977.65|5976.95|5977.4|5976.7|5977.65|5976.95|5977.4|5976.7|9
1731023360000|2024-11-07 23:49:20|5977.53|5976.83|5977.53|5976.83|5977.53|5976.83|5977.53|5976.83|3
1731023370000|2024-11-07 23:49:30|5977.4|5976.7|5977.4|5976.7|5977.4|5976.7|5977.4|5976.7|5
1731023390000|2024-11-07 23:49:50|5977.28|5976.58|5977.4|5976.7|5977.4|5976.7|5977.28|5976.58|1
1731023400000|2024-11-07 23:50:00|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|9
1731023410000|2024-11-07 23:50:10|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|67
1731023430000|2024-11-07 23:50:30|5976.78|5976.08|5976.78|5976.08|5976.9|5976.2|5976.78|5976.08|13
1731023440000|2024-11-07 23:50:40|5976.9|5976.2|5976.9|5976.2|5977.03|5976.33|5976.78|5976.08|280
1731023450000|2024-11-07 23:50:50|5977.03|5976.33|5976.78|5976.08|5977.03|5976.33|5976.78|5976.08|9
1731023460000|2024-11-07 23:51:00|5976.9|5976.2|5977.53|5976.83|5977.53|5976.83|5976.78|5976.08|305
1731023470000|2024-11-07 23:51:10|||||||||1
1731023480000|2024-11-07 23:51:20|5977.65|5976.95|5977.78|5977.08|5977.78|5977.08|5977.65|5976.95|9
1731023490000|2024-11-07 23:51:30|5977.65|5976.95|5977.53|5976.83|5977.65|5976.95|5977.53|5976.83|19
1731023510000|2024-11-07 23:51:50|5977.65|5976.95|5977.65|5976.95|5977.65|5976.95|5977.65|5976.95|3
1731023520000|2024-11-07 23:52:00|5977.53|5976.83|5977.65|5976.95|5977.65|5976.95|5977.53|5976.83|2
1731023530000|2024-11-07 23:52:10|5977.78|5977.08|5978.03|5977.33|5978.03|5977.33|5977.78|5977.08|6
1731023540000|2024-11-07 23:52:20|5977.78|5977.08|5977.78|5977.08|5977.78|5977.08|5977.78|5977.08|11
1731023550000|2024-11-07 23:52:30|5977.65|5976.95|5977.53|5976.83|5977.65|5976.95|5977.53|5976.83|1
1731023560000|2024-11-07 23:52:40|5977.65|5976.95|5977.65|5976.95|5977.65|5976.95|5977.53|5976.83|2
1731023580000|2024-11-07 23:53:00|5977.53|5976.83|5977.65|5976.95|5977.78|5977.08|5977.53|5976.83|1
1731023590000|2024-11-07 23:53:10|5977.78|5977.08|5977.78|5977.08|5977.78|5977.08|5977.53|5976.83|6
1731023600000|2024-11-07 23:53:20|5977.9|5977.2|5977.9|5977.2|5977.9|5977.2|5977.9|5977.2|7
1731023610000|2024-11-07 23:53:30|5978.03|5977.33|5978.03|5977.33|5978.03|5977.33|5978.03|5977.33|4
1731023620000|2024-11-07 23:53:40|5977.78|5977.08|5977.78|5977.08|5977.78|5977.08|5977.78|5977.08|4
1731023630000|2024-11-07 23:53:50|5978.03|5977.33|5978.03|5977.33|5978.03|5977.33|5978.03|5977.33|10
1731023640000|2024-11-07 23:54:00|5978.15|5977.45|5978.03|5977.33|5978.28|5977.58|5978.03|5977.33|21
1731023650000|2024-11-07 23:54:10|5978.15|5977.45|5978.15|5977.45|5978.15|5977.45|5978.15|5977.45|1
1731023660000|2024-11-07 23:54:20|5978.28|5977.58|5978.28|5977.58|5978.28|5977.58|5978.28|5977.58|1
1731023670000|2024-11-07 23:54:30|||||||||1
1731023680000|2024-11-07 23:54:40|5978.15|5977.45|5978.03|5977.33|5978.15|5977.45|5978.03|5977.33|15
1731023700000|2024-11-07 23:55:00|||||||||27
1731023710000|2024-11-07 23:55:10|||||||||2
1731023720000|2024-11-07 23:55:20|5978.15|5977.45|5978.15|5977.45|5978.15|5977.45|5978.15|5977.45|6
1731023730000|2024-11-07 23:55:30|5978.28|5977.58|5978.28|5977.58|5978.28|5977.58|5978.28|5977.58|0
1731023770000|2024-11-07 23:56:10|5978.15|5977.45|5978.15|5977.45|5978.15|5977.45|5978.03|5977.33|8
1731023790000|2024-11-07 23:56:30|5978.03|5977.33|5978.15|5977.45|5978.15|5977.45|5978.03|5977.33|0
1731023800000|2024-11-07 23:56:40|5978.03|5977.33|5977.78|5977.08|5978.15|5977.45|5977.78|5977.08|16
1731023810000|2024-11-07 23:56:50|5977.53|5976.83|5977.53|5976.83|5977.65|5976.95|5977.53|5976.83|12
1731023820000|2024-11-07 23:57:00|5977.65|5976.95|5977.78|5977.08|5977.9|5977.2|5977.53|5976.83|22
1731023850000|2024-11-07 23:57:30|5978.03|5977.33|5978.03|5977.33|5978.03|5977.33|5978.03|5977.33|2
1731023860000|2024-11-07 23:57:40|5978.15|5977.45|5978.15|5977.45|5978.15|5977.45|5978.15|5977.45|3
1731023870000|2024-11-07 23:57:50|5978.03|5977.33|5978.15|5977.45|5978.15|5977.45|5978.03|5977.33|2
1731023880000|2024-11-07 23:58:00|5978.03|5977.33|5978.03|5977.33|5978.03|5977.33|5978.03|5977.33|0
1731023900000|2024-11-07 23:58:20|5978.15|5977.45|5978.78|5978.08|5978.78|5978.08|5978.15|5977.45|20
1731023920000|2024-11-07 23:58:40|5978.53|5977.83|5978.78|5978.08|5978.78|5978.08|5978.53|5977.83|27
1731023930000|2024-11-07 23:58:50|5979.03|5978.33|5979.03|5978.33|5979.03|5978.33|5979.03|5978.33|7
1731023940000|2024-11-07 23:59:00|5978.9|5978.2|5978.9|5978.2|5979.03|5978.33|5978.9|5978.2|15
1731023950000|2024-11-07 23:59:10|5979.03|5978.33|5979.03|5978.33|5979.03|5978.33|5978.78|5978.08|6
1731023960000|2024-11-07 23:59:20|5979.15|5978.45|5978.78|5978.08|5979.15|5978.45|5978.78|5978.08|25
1731023980000|2024-11-07 23:59:40|5978.65|5977.95|5978.78|5978.08|5978.78|5978.08|5978.53|5977.83|28
1731023990000|2024-11-07 23:59:50|5978.9|5978.2|5978.9|5978.2|5979.03|5978.33|5978.78|5978.08|10
1731024000000|2024-11-08 00:00:00|5979.03|5978.33|5979.15|5978.45|5979.28|5978.58|5978.9|5978.2|48
1731024010000|2024-11-08 00:00:10|5979.28|5978.58|5979.28|5978.58|5979.28|5978.58|5979.15|5978.45|5
1731024020000|2024-11-08 00:00:20|5979.15|5978.45|5979.03|5978.33|5979.15|5978.45|5979.03|5978.33|13
1731024030000|2024-11-08 00:00:30|5978.78|5978.08|5979.03|5978.33|5979.03|5978.33|5978.78|5978.08|17
1731024040000|2024-11-08 00:00:40|5978.9|5978.2|5979.28|5978.58|5979.28|5978.58|5978.9|5978.2|30
1731024050000|2024-11-08 00:00:50|||||||||1
1731024060000|2024-11-08 00:01:00|5979.15|5978.45|5979.28|5978.58|5979.28|5978.58|5979.15|5978.45|20
1731024070000|2024-11-08 00:01:10|5979.15|5978.45|5979.28|5978.58|5979.28|5978.58|5979.03|5978.33|29
1731024080000|2024-11-08 00:01:20|5979.53|5978.83|5979.53|5978.83|5979.53|5978.83|5979.4|5978.7|39
1731024090000|2024-11-08 00:01:30|5979.65|5978.95|5979.78|5979.08|5979.78|5979.08|5979.53|5978.83|46
1731024100000|2024-11-08 00:01:40|5979.65|5978.95|5979.53|5978.83|5979.65|5978.95|5979.53|5978.83|12
1731024110000|2024-11-08 00:01:50|5979.4|5978.7|5979.28|5978.58|5979.4|5978.7|5979.28|5978.58|15
1731024120000|2024-11-08 00:02:00|5979.53|5978.83|5979.53|5978.83|5979.53|5978.83|5979.53|5978.83|15
1731024130000|2024-11-08 00:02:10|||||||||5
1731024140000|2024-11-08 00:02:20|5979.4|5978.7|5979.53|5978.83|5979.53|5978.83|5979.28|5978.58|5
1731024150000|2024-11-08 00:02:30|||||||||1
1731024160000|2024-11-08 00:02:40|5979.4|5978.7|5979.28|5978.58|5979.4|5978.7|5979.28|5978.58|5
1731024180000|2024-11-08 00:03:00|||||||||1
1731024190000|2024-11-08 00:03:10|5979.4|5978.7|5979.78|5979.08|5980.03|5979.33|5979.4|5978.7|108
1731024200000|2024-11-08 00:03:20|5979.9|5979.2|5979.78|5979.08|5979.9|5979.2|5979.78|5979.08|1
1731024210000|2024-11-08 00:03:30|||||||||4
1731024240000|2024-11-08 00:04:00|5980.03|5979.33|5980.03|5979.33|5980.03|5979.33|5980.03|5979.33|8
1731024250000|2024-11-08 00:04:10|||||||||1
1731024270000|2024-11-08 00:04:30|||||||||23
1731024280000|2024-11-08 00:04:40|5980.15|5979.45|5980.53|5979.83|5980.53|5979.83|5980.15|5979.45|47
1731024290000|2024-11-08 00:04:50|5980.28|5979.58|5980.28|5979.58|5980.28|5979.58|5980.03|5979.33|29
1731024300000|2024-11-08 00:05:00|5980.03|5979.33|5979.78|5979.08|5980.03|5979.33|5979.78|5979.08|26
1731024310000|2024-11-08 00:05:10|5979.53|5978.83|5979.03|5978.33|5979.53|5978.83|5979.03|5978.33|61
1731024320000|2024-11-08 00:05:20|5979.28|5978.58|5979.03|5978.33|5979.28|5978.58|5979.03|5978.33|57
1731024330000|2024-11-08 00:05:30|5978.9|5978.2|5979.03|5978.33|5979.03|5978.33|5978.9|5978.2|11
1731024340000|2024-11-08 00:05:40|5979.15|5978.45|5979.4|5978.7|5979.4|5978.7|5979.15|5978.45|24
1731024350000|2024-11-08 00:05:50|5979.53|5978.83|5978.9|5978.2|5979.53|5978.83|5978.9|5978.2|19
1731024360000|2024-11-08 00:06:00|5979.03|5978.33|5978.9|5978.2|5979.03|5978.33|5978.9|5978.2|7
1731024370000|2024-11-08 00:06:10|5979.03|5978.33|5978.9|5978.2|5979.03|5978.33|5978.78|5978.08|16
1731024380000|2024-11-08 00:06:20|5978.78|5978.08|5978.65|5977.95|5978.78|5978.08|5978.53|5977.83|18
1731024390000|2024-11-08 00:06:30|5978.53|5977.83|5978.53|5977.83|5978.78|5978.08|5978.53|5977.83|12
1731024400000|2024-11-08 00:06:40|||||||||1
1731024410000|2024-11-08 00:06:50|5978.65|5977.95|5978.78|5978.08|5978.78|5978.08|5978.65|5977.95|13
1731024420000|2024-11-08 00:07:00|5979.03|5978.33|5978.78|5978.08|5979.03|5978.33|5978.78|5978.08|13
1731024430000|2024-11-08 00:07:10|5978.65|5977.95|5978.65|5977.95|5978.78|5978.08|5978.53|5977.83|14
1731024440000|2024-11-08 00:07:20|5978.53|5977.83|5978.53|5977.83|5978.53|5977.83|5978.53|5977.83|0
1731024450000|2024-11-08 00:07:30|5978.28|5977.58|5978.53|5977.83|5978.53|5977.83|5978.28|5977.58|23
1731024460000|2024-11-08 00:07:40|5978.4|5977.7|5978.15|5977.45|5978.53|5977.83|5978.03|5977.33|33
1731024470000|2024-11-08 00:07:50|5978.28|5977.58|5978.28|5977.58|5978.28|5977.58|5978.15|5977.45|1
1731024480000|2024-11-08 00:08:00|5978.4|5977.7|5978.53|5977.83|5978.53|5977.83|5978.4|5977.7|4
1731024490000|2024-11-08 00:08:10|5978.65|5977.95|5978.78|5978.08|5978.78|5978.08|5978.65|5977.95|3
1731024500000|2024-11-08 00:08:20|5978.65|5977.95|5978.53|5977.83|5978.65|5977.95|5978.15|5977.45|20
1731024510000|2024-11-08 00:08:30|5978.4|5977.7|5978.28|5977.58|5978.4|5977.7|5978.28|5977.58|5
1731024520000|2024-11-08 00:08:40|||||||||1
1731024530000|2024-11-08 00:08:50|5978.4|5977.7|5978.4|5977.7|5978.4|5977.7|5978.28|5977.58|19
1731024540000|2024-11-08 00:09:00|5978.53|5977.83|5978.28|5977.58|5978.65|5977.95|5978.28|5977.58|30
1731024550000|2024-11-08 00:09:10|5978.15|5977.45|5978.28|5977.58|5978.28|5977.58|5978.15|5977.45|5
1731024560000|2024-11-08 00:09:20|5978.15|5977.45|5978.28|5977.58|5978.28|5977.58|5978.15|5977.45|9
1731024580000|2024-11-08 00:09:40|5978.15|5977.45|5978.03|5977.33|5978.15|5977.45|5978.03|5977.33|21
1731024590000|2024-11-08 00:09:50|5978.28|5977.58|5978.28|5977.58|5978.28|5977.58|5978.28|5977.58|15
1731024610000|2024-11-08 00:10:10|||||||||5
1731024620000|2024-11-08 00:10:20|5978.4|5977.7|5978.4|5977.7|5978.4|5977.7|5978.4|5977.7|5
1731024630000|2024-11-08 00:10:30|5978.28|5977.58|5978.03|5977.33|5978.28|5977.58|5978.03|5977.33|7
1731024640000|2024-11-08 00:10:40|5978.28|5977.58|5978.28|5977.58|5978.28|5977.58|5978.28|5977.58|8
1731024650000|2024-11-08 00:10:50|5978.4|5977.7|5978.4|5977.7|5978.4|5977.7|5978.28|5977.58|17
1731024660000|2024-11-08 00:11:00|5978.53|5977.83|5978.28|5977.58|5978.53|5977.83|5978.28|5977.58|8
1731024670000|2024-11-08 00:11:10|5978.03|5977.33|5978.28|5977.58|5978.28|5977.58|5978.03|5977.33|29
1731024680000|2024-11-08 00:11:20|5978.15|5977.45|5978.28|5977.58|5978.28|5977.58|5978.15|5977.45|3
1731024700000|2024-11-08 00:11:40|||||||||2
1731024710000|2024-11-08 00:11:50|5978.15|5977.45|5978.28|5977.58|5978.28|5977.58|5978.03|5977.33|24
1731024720000|2024-11-08 00:12:00|5978.15|5977.45|5978.28|5977.58|5978.28|5977.58|5978.15|5977.45|2
1731024730000|2024-11-08 00:12:10|5978.15|5977.45|5978.28|5977.58|5978.28|5977.58|5978.03|5977.33|12
1731024740000|2024-11-08 00:12:20|5978.15|5977.45|5978.28|5977.58|5978.28|5977.58|5978.15|5977.45|2
1731024760000|2024-11-08 00:12:40|||||||||3
1731024770000|2024-11-08 00:12:50|5978.03|5977.33|5978.03|5977.33|5978.03|5977.33|5978.03|5977.33|11
1731024780000|2024-11-08 00:13:00|||||||||7
1731024790000|2024-11-08 00:13:10|5977.9|5977.2|5978.03|5977.33|5978.03|5977.33|5977.78|5977.08|12
1731024800000|2024-11-08 00:13:20|5978.15|5977.45|5978.03|5977.33|5978.28|5977.58|5978.03|5977.33|17
1731024810000|2024-11-08 00:13:30|||||||||2
1731024820000|2024-11-08 00:13:40|||||||||4
1731024830000|2024-11-08 00:13:50|||||||||1
1731024840000|2024-11-08 00:14:00|||||||||3
1731024850000|2024-11-08 00:14:10|||||||||8
1731024860000|2024-11-08 00:14:20|5977.9|5977.2|5977.78|5977.08|5977.9|5977.2|5977.78|5977.08|13
1731024870000|2024-11-08 00:14:30|5978.03|5977.33|5978.03|5977.33|5978.03|5977.33|5978.03|5977.33|13
1731024880000|2024-11-08 00:14:40|||||||||2
1731024890000|2024-11-08 00:14:50|5978.15|5977.45|5978.03|5977.33|5978.28|5977.58|5978.03|5977.33|12
1731024900000|2024-11-08 00:15:00|5978.15|5977.45|5978.28|5977.58|5978.28|5977.58|5978.15|5977.45|6
1731024910000|2024-11-08 00:15:10|5978.15|5977.45|5978.03|5977.33|5978.15|5977.45|5978.03|5977.33|6
1731024920000|2024-11-08 00:15:20|5978.15|5977.45|5978.15|5977.45|5978.15|5977.45|5978.15|5977.45|5
1731024930000|2024-11-08 00:15:30|5978.28|5977.58|5978.53|5977.83|5978.53|5977.83|5978.15|5977.45|15
1731024940000|2024-11-08 00:15:40|5978.28|5977.58|5978.28|5977.58|5978.4|5977.7|5978.28|5977.58|23
1731024950000|2024-11-08 00:15:50|5978.4|5977.7|5978.78|5978.08|5978.78|5978.08|5978.4|5977.7|6
1731024960000|2024-11-08 00:16:00|5978.9|5978.2|5978.78|5978.08|5978.9|5978.2|5978.53|5977.83|15
1731024970000|2024-11-08 00:16:10|5978.9|5978.2|5978.78|5978.08|5978.9|5978.2|5978.65|5977.95|7
1731024980000|2024-11-08 00:16:20|5978.65|5977.95|5978.53|5977.83|5978.65|5977.95|5978.28|5977.58|26
1731024990000|2024-11-08 00:16:30|5978.65|5977.95|5978.53|5977.83|5978.65|5977.95|5978.53|5977.83|9
1731025000000|2024-11-08 00:16:40|5978.65|5977.95|5978.53|5977.83|5978.78|5978.08|5978.53|5977.83|3
1731025010000|2024-11-08 00:16:50|||||||||1
1731025020000|2024-11-08 00:17:00|||||||||3
1731025030000|2024-11-08 00:17:10|||||||||2
1731025040000|2024-11-08 00:17:20|5978.78|5978.08|5978.78|5978.08|5978.78|5978.08|5978.78|5978.08|19
1731025050000|2024-11-08 00:17:30|5978.9|5978.2|5978.9|5978.2|5979.03|5978.33|5978.9|5978.2|3
1731025060000|2024-11-08 00:17:40|5979.03|5978.33|5979.03|5978.33|5979.03|5978.33|5978.9|5978.2|16
1731025080000|2024-11-08 00:18:00|||||||||4
1731025090000|2024-11-08 00:18:10|5979.28|5978.58|5979.03|5978.33|5979.28|5978.58|5979.03|5978.33|18
1731025100000|2024-11-08 00:18:20|||||||||2
1731025110000|2024-11-08 00:18:30|5979.15|5978.45|5979.28|5978.58|5979.28|5978.58|5979.15|5978.45|9
1731025120000|2024-11-08 00:18:40|||||||||15
1731025130000|2024-11-08 00:18:50|5979.15|5978.45|5979.28|5978.58|5979.28|5978.58|5979.15|5978.45|11
1731025140000|2024-11-08 00:19:00|5979.15|5978.45|5978.78|5978.08|5979.15|5978.45|5978.78|5978.08|17
1731025150000|2024-11-08 00:19:10|5978.9|5978.2|5978.78|5978.08|5979.03|5978.33|5978.78|5978.08|7
1731025160000|2024-11-08 00:19:20|||||||||1
1731025170000|2024-11-08 00:19:30|5978.53|5977.83|5978.28|5977.58|5978.53|5977.83|5978.28|5977.58|40
1731025180000|2024-11-08 00:19:40|||||||||42
1731025190000|2024-11-08 00:19:50|5978.53|5977.83|5978.53|5977.83|5978.53|5977.83|5978.53|5977.83|19
1731025200000|2024-11-08 00:20:00|5978.65|5977.95|5978.53|5977.83|5978.78|5978.08|5978.53|5977.83|23
1731025210000|2024-11-08 00:20:10|5978.28|5977.58|5978.53|5977.83|5978.53|5977.83|5978.28|5977.58|11
1731025220000|2024-11-08 00:20:20|5978.4|5977.7|5978.53|5977.83|5978.53|5977.83|5978.4|5977.7|14
1731025230000|2024-11-08 00:20:30|5978.65|5977.95|5978.53|5977.83|5978.78|5978.08|5978.53|5977.83|12
1731025250000|2024-11-08 00:20:50|5978.65|5977.95|5978.78|5978.08|5978.78|5978.08|5978.65|5977.95|20
1731025260000|2024-11-08 00:21:00|||||||||2
1731025270000|2024-11-08 00:21:10|5978.53|5977.83|5978.78|5978.08|5978.78|5978.08|5978.53|5977.83|14
1731025290000|2024-11-08 00:21:30|5978.53|5977.83|5978.53|5977.83|5978.78|5978.08|5978.53|5977.83|34
1731025300000|2024-11-08 00:21:40|5978.28|5977.58|5978.03|5977.33|5978.28|5977.58|5978.03|5977.33|18
1731025310000|2024-11-08 00:21:50|5977.9|5977.2|5977.78|5977.08|5977.9|5977.2|5977.78|5977.08|9
1731025320000|2024-11-08 00:22:00|5977.28|5976.58|5977.28|5976.58|5977.53|5976.83|5977.28|5976.58|44
1731025330000|2024-11-08 00:22:10|5977.15|5976.45|5977.03|5976.33|5977.15|5976.45|5976.9|5976.2|35
1731025340000|2024-11-08 00:22:20|5977.28|5976.58|5977.03|5976.33|5977.28|5976.58|5977.03|5976.33|19
1731025350000|2024-11-08 00:22:30|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|11
1731025360000|2024-11-08 00:22:40|5977.03|5976.33|5977.03|5976.33|5977.03|5976.33|5977.03|5976.33|11
1731025370000|2024-11-08 00:22:50|5977.15|5976.45|5977.03|5976.33|5977.15|5976.45|5977.03|5976.33|1
1731025380000|2024-11-08 00:23:00|5977.15|5976.45|5977.28|5976.58|5977.28|5976.58|5977.03|5976.33|10
1731025390000|2024-11-08 00:23:10|5977.53|5976.83|5977.53|5976.83|5977.53|5976.83|5977.53|5976.83|6
1731025400000|2024-11-08 00:23:20|||||||||2
1731025410000|2024-11-08 00:23:30|5977.65|5976.95|5977.78|5977.08|5977.9|5977.2|5977.65|5976.95|13
1731025440000|2024-11-08 00:24:00|||||||||7
1731025450000|2024-11-08 00:24:10|||||||||5
1731025460000|2024-11-08 00:24:20|5977.65|5976.95|5977.65|5976.95|5977.78|5977.08|5977.65|5976.95|10
1731025470000|2024-11-08 00:24:30|5977.53|5976.83|5977.53|5976.83|5977.53|5976.83|5977.4|5976.7|10
1731025480000|2024-11-08 00:24:40|5977.4|5976.7|5977.28|5976.58|5977.53|5976.83|5977.28|5976.58|3
1731025490000|2024-11-08 00:24:50|5977.15|5976.45|5977.28|5976.58|5977.28|5976.58|5977.03|5976.33|17
1731025500000|2024-11-08 00:25:00|5977.53|5976.83|5977.53|5976.83|5977.78|5977.08|5977.28|5976.58|36
1731025510000|2024-11-08 00:25:10|5977.4|5976.7|5977.28|5976.58|5977.4|5976.7|5977.28|5976.58|10
1731025520000|2024-11-08 00:25:20|||||||||2
1731025530000|2024-11-08 00:25:30|5977.4|5976.7|5977.4|5976.7|5977.4|5976.7|5977.4|5976.7|4
1731025540000|2024-11-08 00:25:40|5977.53|5976.83|5977.53|5976.83|5977.53|5976.83|5977.28|5976.58|12
1731025550000|2024-11-08 00:25:50|5977.4|5976.7|5977.4|5976.7|5977.53|5976.83|5977.28|5976.58|7
1731025560000|2024-11-08 00:26:00|5977.53|5976.83|5977.28|5976.58|5977.53|5976.83|5977.28|5976.58|8
1731025570000|2024-11-08 00:26:10|5977.4|5976.7|5977.4|5976.7|5977.53|5976.83|5977.4|5976.7|8
1731025580000|2024-11-08 00:26:20|5977.28|5976.58|5977.53|5976.83|5977.53|5976.83|5977.28|5976.58|2
1731025590000|2024-11-08 00:26:30|5977.78|5977.08|5977.9|5977.2|5977.9|5977.2|5977.53|5976.83|22
1731025600000|2024-11-08 00:26:40|5977.78|5977.08|5977.53|5976.83|5977.78|5977.08|5977.53|5976.83|18
1731025610000|2024-11-08 00:26:50|5977.4|5976.7|5977.28|5976.58|5977.4|5976.7|5977.28|5976.58|10
1731025620000|2024-11-08 00:27:00|5977.53|5976.83|5977.53|5976.83|5977.53|5976.83|5977.28|5976.58|35
1731025630000|2024-11-08 00:27:10|5977.65|5976.95|5977.65|5976.95|5977.65|5976.95|5977.65|5976.95|6
1731025640000|2024-11-08 00:27:20|5977.78|5977.08|5977.53|5976.83|5977.78|5977.08|5977.53|5976.83|2
1731025650000|2024-11-08 00:27:30|||||||||1
1731025660000|2024-11-08 00:27:40|5977.4|5976.7|5977.53|5976.83|5977.53|5976.83|5977.4|5976.7|12
1731025670000|2024-11-08 00:27:50|5977.65|5976.95|5977.53|5976.83|5977.65|5976.95|5977.53|5976.83|8
1731025680000|2024-11-08 00:28:00|5977.4|5976.7|5977.28|5976.58|5977.4|5976.7|5977.28|5976.58|2
1731025700000|2024-11-08 00:28:20|5977.15|5976.45|5977.15|5976.45|5977.28|5976.58|5977.03|5976.33|17
1731025710000|2024-11-08 00:28:30|5977.03|5976.33|5977.28|5976.58|5977.28|5976.58|5977.03|5976.33|0
1731025720000|2024-11-08 00:28:40|||||||||2
1731025730000|2024-11-08 00:28:50|5977.15|5976.45|5977.15|5976.45|5977.15|5976.45|5977.15|5976.45|1
1731025740000|2024-11-08 00:29:00|5977.28|5976.58|5977.15|5976.45|5977.28|5976.58|5977.15|5976.45|7
1731025750000|2024-11-08 00:29:10|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|0
1731025760000|2024-11-08 00:29:20|5977.15|5976.45|5977.03|5976.33|5977.15|5976.45|5977.03|5976.33|14
1731025770000|2024-11-08 00:29:30|||||||||4
1731025780000|2024-11-08 00:29:40|5976.9|5976.2|5977.03|5976.33|5977.03|5976.33|5976.9|5976.2|22
1731025790000|2024-11-08 00:29:50|5976.9|5976.2|5977.03|5976.33|5977.03|5976.33|5976.9|5976.2|6
1731025800000|2024-11-08 00:30:00|||||||||11
1731025820000|2024-11-08 00:30:20|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|12
1731025830000|2024-11-08 00:30:30|||||||||5
1731025850000|2024-11-08 00:30:50|||||||||9
1731025860000|2024-11-08 00:31:00|5977.03|5976.33|5977.03|5976.33|5977.03|5976.33|5977.03|5976.33|6
1731025870000|2024-11-08 00:31:10|5977.15|5976.45|5977.03|5976.33|5977.15|5976.45|5977.03|5976.33|4
1731025890000|2024-11-08 00:31:30|5976.78|5976.08|5976.78|5976.08|5976.78|5976.08|5976.65|5975.95|35
1731025900000|2024-11-08 00:31:40|||||||||5
1731025910000|2024-11-08 00:31:50|||||||||3
1731025920000|2024-11-08 00:32:00|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|39
1731025930000|2024-11-08 00:32:10|5976.4|5975.7|5976.28|5975.58|5976.4|5975.7|5976.28|5975.58|21
1731025940000|2024-11-08 00:32:20|5976.53|5975.83|5976.28|5975.58|5976.53|5975.83|5976.28|5975.58|45
1731025950000|2024-11-08 00:32:30|5976.4|5975.7|5976.53|5975.83|5976.53|5975.83|5976.4|5975.7|5
1731025960000|2024-11-08 00:32:40|||||||||1
1731025970000|2024-11-08 00:32:50|||||||||2
1731025980000|2024-11-08 00:33:00|5976.65|5975.95|5976.28|5975.58|5976.65|5975.95|5976.28|5975.58|35
1731025990000|2024-11-08 00:33:10|5976.4|5975.7|5976.53|5975.83|5976.53|5975.83|5976.4|5975.7|6
1731026000000|2024-11-08 00:33:20|||||||||1
1731026010000|2024-11-08 00:33:30|||||||||14
1731026030000|2024-11-08 00:33:50|||||||||2
1731026040000|2024-11-08 00:34:00|||||||||3
1731026050000|2024-11-08 00:34:10|5976.78|5976.08|5976.78|5976.08|5976.78|5976.08|5976.78|5976.08|16
1731026070000|2024-11-08 00:34:30|||||||||9
1731026080000|2024-11-08 00:34:40|||||||||19
1731026100000|2024-11-08 00:35:00|5976.53|5975.83|5976.53|5975.83|5976.65|5975.95|5976.53|5975.83|13
1731026110000|2024-11-08 00:35:10|||||||||1
1731026120000|2024-11-08 00:35:20|||||||||2
1731026130000|2024-11-08 00:35:30|5976.65|5975.95|5976.53|5975.83|5976.78|5976.08|5976.53|5975.83|17
1731026140000|2024-11-08 00:35:40|5976.65|5975.95|5976.53|5975.83|5976.78|5976.08|5976.53|5975.83|10
1731026150000|2024-11-08 00:35:50|5976.28|5975.58|5976.28|5975.58|5976.53|5975.83|5976.28|5975.58|33
1731026160000|2024-11-08 00:36:00|||||||||12
1731026170000|2024-11-08 00:36:10|5976.53|5975.83|5976.28|5975.58|5976.53|5975.83|5976.28|5975.58|12
1731026180000|2024-11-08 00:36:20|5976.15|5975.45|5976.28|5975.58|5976.28|5975.58|5976.15|5975.45|26
1731026190000|2024-11-08 00:36:30|5976.03|5975.33|5976.03|5975.33|5976.15|5975.45|5976.03|5975.33|22
1731026200000|2024-11-08 00:36:40|5975.78|5975.08|5976.03|5975.33|5976.03|5975.33|5975.78|5975.08|22
1731026210000|2024-11-08 00:36:50|5975.53|5974.83|5976.03|5975.33|5976.03|5975.33|5975.53|5974.83|120
1731026220000|2024-11-08 00:37:00|5976.15|5975.45|5976.53|5975.83|5976.53|5975.83|5976.15|5975.45|30
1731026230000|2024-11-08 00:37:10|||||||||10
1731026240000|2024-11-08 00:37:20|5976.28|5975.58|5976.53|5975.83|5976.53|5975.83|5976.28|5975.58|21
1731026250000|2024-11-08 00:37:30|5976.78|5976.08|5976.78|5976.08|5976.78|5976.08|5976.78|5976.08|8
1731026260000|2024-11-08 00:37:40|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|21
1731026270000|2024-11-08 00:37:50|5976.28|5975.58|5976.53|5975.83|5976.53|5975.83|5976.28|5975.58|29
1731026290000|2024-11-08 00:38:10|5976.78|5976.08|5976.78|5976.08|5976.9|5976.2|5976.78|5976.08|26
1731026300000|2024-11-08 00:38:20|||||||||26
1731026330000|2024-11-08 00:38:50|5976.53|5975.83|5976.53|5975.83|5976.78|5976.08|5976.53|5975.83|24
1731026340000|2024-11-08 00:39:00|5976.65|5975.95|5976.78|5976.08|5976.78|5976.08|5976.65|5975.95|12
1731026350000|2024-11-08 00:39:10|||||||||2
1731026360000|2024-11-08 00:39:20|||||||||1
1731026370000|2024-11-08 00:39:30|5976.65|5975.95|5976.78|5976.08|5976.78|5976.08|5976.65|5975.95|18
1731026380000|2024-11-08 00:39:40|5976.65|5975.95|5976.28|5975.58|5976.65|5975.95|5976.28|5975.58|28
1731026390000|2024-11-08 00:39:50|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|11
1731026400000|2024-11-08 00:40:00|5976.65|5975.95|5976.53|5975.83|5976.65|5975.95|5976.53|5975.83|42
1731026410000|2024-11-08 00:40:10|||||||||6
1731026420000|2024-11-08 00:40:20|5976.4|5975.7|5976.78|5976.08|5976.78|5976.08|5976.4|5975.7|49
1731026430000|2024-11-08 00:40:30|||||||||2
1731026440000|2024-11-08 00:40:40|5976.53|5975.83|5977.03|5976.33|5977.03|5976.33|5976.53|5975.83|33
1731026460000|2024-11-08 00:41:00|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|5977.03|5976.33|42
1731026470000|2024-11-08 00:41:10|5977.4|5976.7|5977.53|5976.83|5977.53|5976.83|5977.4|5976.7|9
1731026490000|2024-11-08 00:41:30|5977.4|5976.7|5977.53|5976.83|5977.53|5976.83|5977.28|5976.58|16
1731026500000|2024-11-08 00:41:40|||||||||2
1731026510000|2024-11-08 00:41:50|5977.4|5976.7|5977.28|5976.58|5977.4|5976.7|5977.28|5976.58|14
1731026520000|2024-11-08 00:42:00|5977.4|5976.7|5977.53|5976.83|5977.53|5976.83|5977.4|5976.7|9
1731026540000|2024-11-08 00:42:20|5977.4|5976.7|5977.53|5976.83|5977.53|5976.83|5977.28|5976.58|9
1731026560000|2024-11-08 00:42:40|5977.78|5977.08|5977.78|5977.08|5977.78|5977.08|5977.78|5977.08|12
1731026580000|2024-11-08 00:43:00|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|28
1731026590000|2024-11-08 00:43:10|||||||||5
1731026600000|2024-11-08 00:43:20|5977.03|5976.33|5977.28|5976.58|5977.28|5976.58|5977.03|5976.33|38
1731026610000|2024-11-08 00:43:30|||||||||3
1731026620000|2024-11-08 00:43:40|5977.15|5976.45|5977.28|5976.58|5977.28|5976.58|5977.15|5976.45|26
1731026640000|2024-11-08 00:44:00|5977.53|5976.83|5977.53|5976.83|5977.53|5976.83|5977.53|5976.83|3
1731026650000|2024-11-08 00:44:10|||||||||1
1731026660000|2024-11-08 00:44:20|5977.4|5976.7|5977.28|5976.58|5977.4|5976.7|5977.28|5976.58|25
1731026680000|2024-11-08 00:44:40|5977.15|5976.45|5977.03|5976.33|5977.15|5976.45|5977.03|5976.33|21
1731026690000|2024-11-08 00:44:50|5976.9|5976.2|5977.03|5976.33|5977.03|5976.33|5976.9|5976.2|8
1731026700000|2024-11-08 00:45:00|||||||||4
1731026710000|2024-11-08 00:45:10|5977.15|5976.45|5977.28|5976.58|5977.28|5976.58|5977.15|5976.45|20
1731026730000|2024-11-08 00:45:30|||||||||3
1731026740000|2024-11-08 00:45:40|5977.53|5976.83|5977.28|5976.58|5977.53|5976.83|5977.28|5976.58|25
1731026750000|2024-11-08 00:45:50|||||||||1
1731026760000|2024-11-08 00:46:00|5977.4|5976.7|5977.53|5976.83|5977.53|5976.83|5977.4|5976.7|11
1731026770000|2024-11-08 00:46:10|5977.28|5976.58|5977.53|5976.83|5977.53|5976.83|5977.28|5976.58|11
1731026780000|2024-11-08 00:46:20|5977.4|5976.7|5977.28|5976.58|5977.4|5976.7|5977.28|5976.58|5
1731026790000|2024-11-08 00:46:30|5977.03|5976.33|5977.28|5976.58|5977.28|5976.58|5977.03|5976.33|24
1731026820000|2024-11-08 00:47:00|||||||||2
1731026830000|2024-11-08 00:47:10|||||||||1
1731026840000|2024-11-08 00:47:20|||||||||1
1731026850000|2024-11-08 00:47:30|||||||||18
1731026860000|2024-11-08 00:47:40|||||||||2
1731026870000|2024-11-08 00:47:50|5977.53|5976.83|5977.53|5976.83|5977.53|5976.83|5977.53|5976.83|23
1731026880000|2024-11-08 00:48:00|5977.4|5976.7|5977.53|5976.83|5977.53|5976.83|5977.4|5976.7|12
1731026890000|2024-11-08 00:48:10|5977.65|5976.95|5977.53|5976.83|5977.78|5977.08|5977.53|5976.83|25
1731026910000|2024-11-08 00:48:30|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|14
1731026930000|2024-11-08 00:48:50|5977.4|5976.7|5977.78|5977.08|5977.78|5977.08|5977.4|5976.7|9
1731026940000|2024-11-08 00:49:00|5977.53|5976.83|5977.53|5976.83|5977.53|5976.83|5977.53|5976.83|14
1731026950000|2024-11-08 00:49:10|5977.65|5976.95|5977.65|5976.95|5977.65|5976.95|5977.65|5976.95|16
1731026960000|2024-11-08 00:49:20|5977.53|5976.83|5977.53|5976.83|5977.78|5977.08|5977.53|5976.83|20
1731026970000|2024-11-08 00:49:30|5977.4|5976.7|5977.53|5976.83|5977.53|5976.83|5977.4|5976.7|9
1731026980000|2024-11-08 00:49:40|||||||||1
1731027000000|2024-11-08 00:50:00|5977.4|5976.7|5976.53|5975.83|5977.53|5976.83|5976.53|5975.83|27
1731027010000|2024-11-08 00:50:10|||||||||10
1731027020000|2024-11-08 00:50:20|5976.4|5975.7|5976.28|5975.58|5976.4|5975.7|5976.28|5975.58|9
1731027030000|2024-11-08 00:50:30|||||||||1
1731027040000|2024-11-08 00:50:40|5976.15|5975.45|5976.03|5975.33|5976.15|5975.45|5976.03|5975.33|10
1731027060000|2024-11-08 00:51:00|5975.9|5975.2|5975.78|5975.08|5976.03|5975.33|5975.78|5975.08|22
1731027070000|2024-11-08 00:51:10|5976.03|5975.33|5976.03|5975.33|5976.03|5975.33|5976.03|5975.33|7
1731027080000|2024-11-08 00:51:20|5976.28|5975.58|5976.03|5975.33|5976.28|5975.58|5976.03|5975.33|17
1731027090000|2024-11-08 00:51:30|5975.78|5975.08|5976.28|5975.58|5976.28|5975.58|5975.78|5975.08|28
1731027100000|2024-11-08 00:51:40|5976.15|5975.45|5976.03|5975.33|5976.15|5975.45|5976.03|5975.33|5
1731027110000|2024-11-08 00:51:50|5975.9|5975.2|5975.78|5975.08|5976.03|5975.33|5975.78|5975.08|7
1731027120000|2024-11-08 00:52:00|5975.9|5975.2|5975.78|5975.08|5975.9|5975.2|5975.78|5975.08|4
1731027130000|2024-11-08 00:52:10|5975.65|5974.95|5975.53|5974.83|5975.65|5974.95|5975.53|5974.83|17
1731027140000|2024-11-08 00:52:20|5975.65|5974.95|5975.53|5974.83|5975.65|5974.95|5975.53|5974.83|34
1731027150000|2024-11-08 00:52:30|5975.78|5975.08|5975.78|5975.08|5975.78|5975.08|5975.78|5975.08|11
1731027160000|2024-11-08 00:52:40|||||||||12
1731027180000|2024-11-08 00:53:00|5976.03|5975.33|5976.03|5975.33|5976.03|5975.33|5976.03|5975.33|13
1731027190000|2024-11-08 00:53:10|5975.9|5975.2|5976.28|5975.58|5976.28|5975.58|5975.9|5975.2|25
1731027200000|2024-11-08 00:53:20|||||||||1
1731027210000|2024-11-08 00:53:30|5976.15|5975.45|5976.28|5975.58|5976.28|5975.58|5976.03|5975.33|23
1731027220000|2024-11-08 00:53:40|5976.15|5975.45|5975.28|5974.58|5976.15|5975.45|5975.28|5974.58|68
1731027230000|2024-11-08 00:53:50|||||||||1
1731027240000|2024-11-08 00:54:00|||||||||8
1731027250000|2024-11-08 00:54:10|5975.4|5974.7|5975.53|5974.83|5975.53|5974.83|5975.28|5974.58|22
1731027260000|2024-11-08 00:54:20|5975.28|5974.58|5975.28|5974.58|5975.28|5974.58|5975.28|5974.58|22
1731027270000|2024-11-08 00:54:30|5975.53|5974.83|5975.53|5974.83|5975.53|5974.83|5975.53|5974.83|31
1731027280000|2024-11-08 00:54:40|||||||||1
1731027290000|2024-11-08 00:54:50|||||||||3
1731027300000|2024-11-08 00:55:00|5975.4|5974.7|5975.28|5974.58|5975.53|5974.83|5975.28|5974.58|12
1731027310000|2024-11-08 00:55:10|5975.15|5974.45|5975.28|5974.58|5975.28|5974.58|5975.03|5974.33|9
1731027350000|2024-11-08 00:55:50|||||||||2
1731027360000|2024-11-08 00:56:00|||||||||6
1731027370000|2024-11-08 00:56:10|||||||||4
1731027380000|2024-11-08 00:56:20|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|14
1731027390000|2024-11-08 00:56:30|5975.15|5974.45|5975.28|5974.58|5975.28|5974.58|5975.03|5974.33|26
1731027400000|2024-11-08 00:56:40|5975.15|5974.45|5975.03|5974.33|5975.15|5974.45|5975.03|5974.33|12
1731027410000|2024-11-08 00:56:50|5975.15|5974.45|5975.28|5974.58|5975.28|5974.58|5975.15|5974.45|4
1731027420000|2024-11-08 00:57:00|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|10
1731027430000|2024-11-08 00:57:10|5975.15|5974.45|5975.28|5974.58|5975.28|5974.58|5975.15|5974.45|3
1731027440000|2024-11-08 00:57:20|5975.03|5974.33|5975.28|5974.58|5975.28|5974.58|5975.03|5974.33|29
1731027450000|2024-11-08 00:57:30|5975.4|5974.7|5975.28|5974.58|5975.53|5974.83|5975.28|5974.58|46
1731027460000|2024-11-08 00:57:40|||||||||6
1731027470000|2024-11-08 00:57:50|||||||||1
1731027480000|2024-11-08 00:58:00|5975.4|5974.7|5975.28|5974.58|5975.4|5974.7|5975.28|5974.58|59
1731027490000|2024-11-08 00:58:10|||||||||1
1731027500000|2024-11-08 00:58:20|||||||||8
1731027510000|2024-11-08 00:58:30|||||||||2
1731027520000|2024-11-08 00:58:40|5975.15|5974.45|5975.53|5974.83|5975.53|5974.83|5975.15|5974.45|32
1731027530000|2024-11-08 00:58:50|5975.28|5974.58|5975.28|5974.58|5975.28|5974.58|5975.28|5974.58|26
1731027550000|2024-11-08 00:59:10|||||||||6
1731027560000|2024-11-08 00:59:20|||||||||13
1731027570000|2024-11-08 00:59:30|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|13
1731027580000|2024-11-08 00:59:40|5975.15|5974.45|5975.03|5974.33|5975.15|5974.45|5975.03|5974.33|51
1731027590000|2024-11-08 00:59:50|5975.15|5974.45|5975.53|5974.83|5975.53|5974.83|5975.03|5974.33|168
1731027600000|2024-11-08 01:00:00|5975.28|5974.58|5975.15|5974.45|5975.28|5974.58|5975.03|5974.33|46
1731027610000|2024-11-08 01:00:10|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|1
1731027620000|2024-11-08 01:00:20|5974.9|5974.2|5975.28|5974.58|5975.28|5974.58|5974.78|5974.08|64
1731027630000|2024-11-08 01:00:30|5975.15|5974.45|5975.03|5974.33|5975.15|5974.45|5975.03|5974.33|8
1731027640000|2024-11-08 01:00:40|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|36
1731027650000|2024-11-08 01:00:50|5974.9|5974.2|5974.78|5974.08|5975.03|5974.33|5974.78|5974.08|28
1731027660000|2024-11-08 01:01:00|5974.53|5973.83|5974.78|5974.08|5974.78|5974.08|5974.53|5973.83|18
1731027670000|2024-11-08 01:01:10|5975.03|5974.33|5974.78|5974.08|5975.03|5974.33|5974.78|5974.08|10
1731027680000|2024-11-08 01:01:20|5974.65|5973.95|5974.78|5974.08|5974.78|5974.08|5974.65|5973.95|7
1731027690000|2024-11-08 01:01:30|5974.53|5973.83|5974.65|5973.95|5974.65|5973.95|5974.53|5973.83|20
1731027700000|2024-11-08 01:01:40|5974.53|5973.83|5974.53|5973.83|5974.78|5974.08|5974.53|5973.83|9
1731027710000|2024-11-08 01:01:50|5974.65|5973.95|5974.53|5973.83|5974.78|5974.08|5974.53|5973.83|10
1731027720000|2024-11-08 01:02:00|5974.65|5973.95|5974.78|5974.08|5974.78|5974.08|5974.65|5973.95|8
1731027760000|2024-11-08 01:02:40|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|33
1731027770000|2024-11-08 01:02:50|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|9
1731027780000|2024-11-08 01:03:00|5974.65|5973.95|5974.53|5973.83|5974.65|5973.95|5974.53|5973.83|19
1731027800000|2024-11-08 01:03:20|5974.4|5973.7|5974.53|5973.83|5974.53|5973.83|5974.28|5973.58|16
1731027810000|2024-11-08 01:03:30|5974.4|5973.7|5974.28|5973.58|5974.4|5973.7|5974.28|5973.58|24
1731027820000|2024-11-08 01:03:40|5973.78|5973.08|5973.78|5973.08|5973.78|5973.08|5973.78|5973.08|44
1731027830000|2024-11-08 01:03:50|5973.9|5973.2|5974.53|5973.83|5974.53|5973.83|5973.9|5973.2|31
1731027840000|2024-11-08 01:04:00|||||||||6
1731027850000|2024-11-08 01:04:10|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|31
1731027860000|2024-11-08 01:04:20|||||||||8
1731027870000|2024-11-08 01:04:30|||||||||3
1731027880000|2024-11-08 01:04:40|5975.03|5974.33|5974.78|5974.08|5975.03|5974.33|5974.78|5974.08|27
1731027890000|2024-11-08 01:04:50|5974.9|5974.2|5974.53|5973.83|5974.9|5974.2|5974.53|5973.83|21
1731027910000|2024-11-08 01:05:10|5974.4|5973.7|5974.53|5973.83|5974.53|5973.83|5974.4|5973.7|26
1731027920000|2024-11-08 01:05:20|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|8
1731027930000|2024-11-08 01:05:30|||||||||3
1731027940000|2024-11-08 01:05:40|5974.9|5974.2|5974.9|5974.2|5974.9|5974.2|5974.78|5974.08|24
1731027950000|2024-11-08 01:05:50|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|5974.9|5974.2|0
1731027960000|2024-11-08 01:06:00|5975.28|5974.58|5975.53|5974.83|5975.53|5974.83|5975.28|5974.58|17
1731027970000|2024-11-08 01:06:10|5975.65|5974.95|5975.78|5975.08|5975.78|5975.08|5975.65|5974.95|23
1731027980000|2024-11-08 01:06:20|||||||||27
1731027990000|2024-11-08 01:06:30|5976.03|5975.33|5975.78|5975.08|5976.03|5975.33|5975.78|5975.08|28
1731028000000|2024-11-08 01:06:40|5975.9|5975.2|5976.03|5975.33|5976.03|5975.33|5975.78|5975.08|9
1731028010000|2024-11-08 01:06:50|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|100
1731028020000|2024-11-08 01:07:00|5976.4|5975.7|5976.53|5975.83|5976.53|5975.83|5976.4|5975.7|24
1731028030000|2024-11-08 01:07:10|5976.4|5975.7|5976.53|5975.83|5976.53|5975.83|5976.4|5975.7|15
1731028040000|2024-11-08 01:07:20|5976.4|5975.7|5976.28|5975.58|5976.4|5975.7|5976.28|5975.58|24
1731028050000|2024-11-08 01:07:30|||||||||1
1731028060000|2024-11-08 01:07:40|||||||||6
1731028070000|2024-11-08 01:07:50|||||||||5
1731028080000|2024-11-08 01:08:00|||||||||3
1731028090000|2024-11-08 01:08:10|||||||||43
1731028100000|2024-11-08 01:08:20|5976.03|5975.33|5975.78|5975.08|5976.03|5975.33|5975.78|5975.08|24
1731028110000|2024-11-08 01:08:30|5975.53|5974.83|5975.53|5974.83|5975.53|5974.83|5975.53|5974.83|13
1731028120000|2024-11-08 01:08:40|||||||||3
1731028130000|2024-11-08 01:08:50|5975.28|5974.58|5975.28|5974.58|5975.28|5974.58|5975.28|5974.58|16
1731028140000|2024-11-08 01:09:00|5975.4|5974.7|5975.53|5974.83|5975.53|5974.83|5975.4|5974.7|20
1731028150000|2024-11-08 01:09:10|5975.78|5975.08|5975.78|5975.08|5975.78|5975.08|5975.78|5975.08|9
1731028170000|2024-11-08 01:09:30|||||||||4
1731028180000|2024-11-08 01:09:40|5975.28|5974.58|5975.53|5974.83|5975.53|5974.83|5975.28|5974.58|55
1731028190000|2024-11-08 01:09:50|||||||||2
1731028200000|2024-11-08 01:10:00|5975.78|5975.08|5976.28|5975.58|5976.28|5975.58|5975.78|5975.08|43
1731028210000|2024-11-08 01:10:10|5976.03|5975.33|5976.28|5975.58|5976.28|5975.58|5976.03|5975.33|11
1731028220000|2024-11-08 01:10:20|5976.4|5975.7|5976.53|5975.83|5976.53|5975.83|5976.4|5975.7|11
1731028230000|2024-11-08 01:10:30|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|5
1731028240000|2024-11-08 01:10:40|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|9
1731028250000|2024-11-08 01:10:50|5976.78|5976.08|5976.53|5975.83|5976.78|5976.08|5976.53|5975.83|29
1731028270000|2024-11-08 01:11:10|5976.65|5975.95|5976.78|5976.08|5976.78|5976.08|5976.65|5975.95|23
1731028280000|2024-11-08 01:11:20|||||||||6
1731028290000|2024-11-08 01:11:30|5976.65|5975.95|5976.78|5976.08|5976.78|5976.08|5976.65|5975.95|7
1731028320000|2024-11-08 01:12:00|||||||||5
1731028340000|2024-11-08 01:12:20|||||||||2
1731028350000|2024-11-08 01:12:30|5976.65|5975.95|5976.53|5975.83|5976.65|5975.95|5976.53|5975.83|18
1731028360000|2024-11-08 01:12:40|5976.28|5975.58|5976.28|5975.58|5976.4|5975.7|5976.28|5975.58|16
1731028370000|2024-11-08 01:12:50|5976.03|5975.33|5976.03|5975.33|5976.03|5975.33|5976.03|5975.33|4
1731028380000|2024-11-08 01:13:00|5975.78|5975.08|5975.9|5975.2|5976.03|5975.33|5975.78|5975.08|18
1731028390000|2024-11-08 01:13:10|5975.78|5975.08|5975.9|5975.2|5976.03|5975.33|5975.78|5975.08|6
1731028400000|2024-11-08 01:13:20|5976.03|5975.33|5976.28|5975.58|5976.28|5975.58|5976.03|5975.33|11
1731028410000|2024-11-08 01:13:30|5976.15|5975.45|5976.03|5975.33|5976.15|5975.45|5976.03|5975.33|8
1731028420000|2024-11-08 01:13:40|5975.9|5975.2|5976.03|5975.33|5976.03|5975.33|5975.78|5975.08|7
1731028430000|2024-11-08 01:13:50|5975.9|5975.2|5975.78|5975.08|5976.03|5975.33|5975.78|5975.08|4
1731028450000|2024-11-08 01:14:10|5976.03|5975.33|5976.03|5975.33|5976.03|5975.33|5976.03|5975.33|9
1731028460000|2024-11-08 01:14:20|5975.9|5975.2|5975.78|5975.08|5975.9|5975.2|5975.78|5975.08|15
1731028470000|2024-11-08 01:14:30|5975.4|5974.7|5975.4|5974.7|5975.53|5974.83|5975.28|5974.58|19
1731028480000|2024-11-08 01:14:40|5975.53|5974.83|5975.03|5974.33|5975.53|5974.83|5975.03|5974.33|38
1731028490000|2024-11-08 01:14:50|5975.15|5974.45|5975.15|5974.45|5975.28|5974.58|5975.15|5974.45|16
1731028500000|2024-11-08 01:15:00|5975.28|5974.58|5975.03|5974.33|5975.4|5974.7|5975.03|5974.33|26
1731028510000|2024-11-08 01:15:10|5975.15|5974.45|5975.15|5974.45|5975.15|5974.45|5975.15|5974.45|16
1731028520000|2024-11-08 01:15:20|5975.03|5974.33|5975.28|5974.58|5975.53|5974.83|5975.03|5974.33|91
1731028530000|2024-11-08 01:15:30|5975.4|5974.7|5975.53|5974.83|5975.53|5974.83|5975.28|5974.58|18
1731028550000|2024-11-08 01:15:50|5975.4|5974.7|5975.53|5974.83|5975.53|5974.83|5975.4|5974.7|6
1731028560000|2024-11-08 01:16:00|5975.78|5975.08|5975.78|5975.08|5975.78|5975.08|5975.53|5974.83|9
1731028570000|2024-11-08 01:16:10|5976.28|5975.58|5976.03|5975.33|5976.28|5975.58|5976.03|5975.33|68
1731028580000|2024-11-08 01:16:20|5976.15|5975.45|5976.03|5975.33|5976.28|5975.58|5976.03|5975.33|15
1731028590000|2024-11-08 01:16:30|5976.15|5975.45|5976.28|5975.58|5976.28|5975.58|5976.15|5975.45|6
1731028600000|2024-11-08 01:16:40|5976.03|5975.33|5976.03|5975.33|5976.03|5975.33|5976.03|5975.33|46
1731028610000|2024-11-08 01:16:50|5975.78|5975.08|5975.53|5974.83|5975.78|5975.08|5975.4|5974.7|56
1731028620000|2024-11-08 01:17:00|5975.78|5975.08|5975.78|5975.08|5975.78|5975.08|5975.78|5975.08|9
1731028630000|2024-11-08 01:17:10|5975.65|5974.95|5975.78|5975.08|5975.78|5975.08|5975.65|5974.95|14
1731028640000|2024-11-08 01:17:20|||||||||1
1731028660000|2024-11-08 01:17:40|||||||||4
1731028670000|2024-11-08 01:17:50|5975.53|5974.83|5974.78|5974.08|5975.53|5974.83|5974.78|5974.08|57
1731028680000|2024-11-08 01:18:00|5974.65|5973.95|5975.03|5974.33|5975.03|5974.33|5974.65|5973.95|37
1731028690000|2024-11-08 01:18:10|5975.15|5974.45|5974.78|5974.08|5975.15|5974.45|5974.78|5974.08|16
1731028700000|2024-11-08 01:18:20|||||||||18
1731028710000|2024-11-08 01:18:30|5974.9|5974.2|5975.03|5974.33|5975.03|5974.33|5974.9|5974.2|3
1731028720000|2024-11-08 01:18:40|5975.15|5974.45|5975.03|5974.33|5975.15|5974.45|5975.03|5974.33|13
1731028730000|2024-11-08 01:18:50|||||||||4
1731028740000|2024-11-08 01:19:00|||||||||5
1731028750000|2024-11-08 01:19:10|5974.53|5973.83|5974.53|5973.83|5974.53|5973.83|5974.53|5973.83|37
1731028760000|2024-11-08 01:19:20|5974.65|5973.95|5974.78|5974.08|5974.78|5974.08|5974.65|5973.95|4
1731028780000|2024-11-08 01:19:40|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|29
1731028790000|2024-11-08 01:19:50|||||||||12
1731028800000|2024-11-08 01:20:00|5975.15|5974.45|5975.28|5974.58|5975.28|5974.58|5975.03|5974.33|8
1731028810000|2024-11-08 01:20:10|5975.4|5974.7|5975.53|5974.83|5975.53|5974.83|5975.4|5974.7|6
1731028820000|2024-11-08 01:20:20|||||||||18
1731028830000|2024-11-08 01:20:30|5975.28|5974.58|5975.53|5974.83|5975.53|5974.83|5975.28|5974.58|40
1731028840000|2024-11-08 01:20:40|5975.78|5975.08|5975.78|5975.08|5975.9|5975.2|5975.78|5975.08|29
1731028850000|2024-11-08 01:20:50|5975.65|5974.95|5975.65|5974.95|5975.65|5974.95|5975.65|5974.95|17
1731028860000|2024-11-08 01:21:00|5975.78|5975.08|5975.78|5975.08|5975.78|5975.08|5975.78|5975.08|0
1731028870000|2024-11-08 01:21:10|||||||||2
1731028880000|2024-11-08 01:21:20|5975.9|5975.2|5975.78|5975.08|5976.03|5975.33|5975.78|5975.08|25
1731028890000|2024-11-08 01:21:30|5975.65|5974.95|5975.53|5974.83|5975.78|5975.08|5975.53|5974.83|18
1731028910000|2024-11-08 01:21:50|5975.65|5974.95|5975.78|5975.08|5975.78|5975.08|5975.65|5974.95|10
1731028920000|2024-11-08 01:22:00|||||||||2
1731028930000|2024-11-08 01:22:10|5975.65|5974.95|5975.53|5974.83|5975.78|5975.08|5975.53|5974.83|22
1731028940000|2024-11-08 01:22:20|5975.65|5974.95|5975.53|5974.83|5975.78|5975.08|5975.53|5974.83|24
1731028950000|2024-11-08 01:22:30|5975.65|5974.95|5975.78|5975.08|5975.78|5975.08|5975.65|5974.95|12
1731028960000|2024-11-08 01:22:40|5975.9|5975.2|5976.03|5975.33|5976.03|5975.33|5975.9|5975.2|11
1731028970000|2024-11-08 01:22:50|5975.9|5975.2|5975.78|5975.08|5975.9|5975.2|5975.78|5975.08|19
1731028980000|2024-11-08 01:23:00|5975.9|5975.2|5975.78|5975.08|5975.9|5975.2|5975.78|5975.08|18
1731028990000|2024-11-08 01:23:10|5975.9|5975.2|5975.78|5975.08|5976.03|5975.33|5975.78|5975.08|8
1731029000000|2024-11-08 01:23:20|||||||||7
1731029010000|2024-11-08 01:23:30|5975.53|5974.83|5975.53|5974.83|5975.53|5974.83|5975.53|5974.83|9
1731029020000|2024-11-08 01:23:40|5975.65|5974.95|5975.53|5974.83|5975.78|5975.08|5975.53|5974.83|5
1731029030000|2024-11-08 01:23:50|5975.65|5974.95|5975.65|5974.95|5975.78|5975.08|5975.53|5974.83|18
1731029040000|2024-11-08 01:24:00|5975.78|5975.08|5975.9|5975.2|5975.9|5975.2|5975.78|5975.08|13
1731029050000|2024-11-08 01:24:10|5975.78|5975.08|5975.78|5975.08|5975.78|5975.08|5975.78|5975.08|0
1731029060000|2024-11-08 01:24:20|||||||||11
1731029070000|2024-11-08 01:24:30|5975.65|5974.95|5975.53|5974.83|5975.78|5975.08|5975.53|5974.83|11
1731029080000|2024-11-08 01:24:40|5975.65|5974.95|5975.53|5974.83|5975.78|5975.08|5975.53|5974.83|7
1731029090000|2024-11-08 01:24:50|5975.4|5974.7|5975.28|5974.58|5975.4|5974.7|5975.28|5974.58|17
1731029100000|2024-11-08 01:25:00|5975.03|5974.33|5975.03|5974.33|5975.28|5974.58|5975.03|5974.33|47
1731029110000|2024-11-08 01:25:10|5975.15|5974.45|5975.03|5974.33|5975.28|5974.58|5975.03|5974.33|13
1731029120000|2024-11-08 01:25:20|5974.78|5974.08|5974.78|5974.08|5975.03|5974.33|5974.78|5974.08|117
1731029130000|2024-11-08 01:25:30|5974.65|5973.95|5974.53|5973.83|5974.78|5974.08|5974.53|5973.83|47
1731029140000|2024-11-08 01:25:40|5974.65|5973.95|5974.65|5973.95|5974.78|5974.08|5974.53|5973.83|47
1731029150000|2024-11-08 01:25:50|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|1
1731029160000|2024-11-08 01:26:00|5974.9|5974.2|5975.03|5974.33|5975.03|5974.33|5974.78|5974.08|9
1731029190000|2024-11-08 01:26:30|||||||||8
1731029200000|2024-11-08 01:26:40|||||||||7
1731029210000|2024-11-08 01:26:50|5974.9|5974.2|5975.03|5974.33|5975.03|5974.33|5974.78|5974.08|27
1731029220000|2024-11-08 01:27:00|5975.28|5974.58|5975.28|5974.58|5975.28|5974.58|5975.28|5974.58|17
1731029230000|2024-11-08 01:27:10|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|31
1731029240000|2024-11-08 01:27:20|5974.78|5974.08|5974.78|5974.08|5975.03|5974.33|5974.78|5974.08|26
1731029250000|2024-11-08 01:27:30|5974.9|5974.2|5975.28|5974.58|5975.28|5974.58|5974.9|5974.2|31
1731029260000|2024-11-08 01:27:40|5975.4|5974.7|5975.78|5975.08|5975.78|5975.08|5975.4|5974.7|22
1731029270000|2024-11-08 01:27:50|5976.03|5975.33|5976.03|5975.33|5976.03|5975.33|5976.03|5975.33|27
1731029280000|2024-11-08 01:28:00|5975.9|5975.2|5976.03|5975.33|5976.03|5975.33|5975.78|5975.08|12
1731029290000|2024-11-08 01:28:10|5975.9|5975.2|5975.78|5975.08|5975.9|5975.2|5975.78|5975.08|4
1731029300000|2024-11-08 01:28:20|5975.65|5974.95|5975.53|5974.83|5975.65|5974.95|5975.53|5974.83|28
1731029310000|2024-11-08 01:28:30|5975.78|5975.08|5975.78|5975.08|5975.78|5975.08|5975.78|5975.08|17
1731029320000|2024-11-08 01:28:40|5975.9|5975.2|5976.03|5975.33|5976.03|5975.33|5975.9|5975.2|15
1731029330000|2024-11-08 01:28:50|5975.9|5975.2|5975.78|5975.08|5975.9|5975.2|5975.78|5975.08|35
1731029340000|2024-11-08 01:29:00|||||||||2
1731029350000|2024-11-08 01:29:10|||||||||2
1731029360000|2024-11-08 01:29:20|5975.9|5975.2|5976.03|5975.33|5976.03|5975.33|5975.78|5975.08|20
1731029370000|2024-11-08 01:29:30|5976.15|5975.45|5976.53|5975.83|5976.53|5975.83|5976.15|5975.45|80
1731029380000|2024-11-08 01:29:40|5976.65|5975.95|5976.53|5975.83|5976.65|5975.95|5976.53|5975.83|6
1731029390000|2024-11-08 01:29:50|5976.4|5975.7|5976.53|5975.83|5976.53|5975.83|5976.4|5975.7|26
1731029400000|2024-11-08 01:30:00|5976.65|5975.95|5976.28|5975.58|5976.78|5976.08|5976.28|5975.58|51
1731029410000|2024-11-08 01:30:10|5976.4|5975.7|5976.53|5975.83|5976.65|5975.95|5976.4|5975.7|16
1731029420000|2024-11-08 01:30:20|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|8
1731029430000|2024-11-08 01:30:30|5976.15|5975.45|5976.4|5975.7|5976.4|5975.7|5976.03|5975.33|13
1731029440000|2024-11-08 01:30:40|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|0
1731029450000|2024-11-08 01:30:50|5976.03|5975.33|5975.78|5975.08|5976.03|5975.33|5975.78|5975.08|13
1731029460000|2024-11-08 01:31:00|5975.9|5975.2|5976.03|5975.33|5976.03|5975.33|5975.9|5975.2|17
1731029470000|2024-11-08 01:31:10|5975.9|5975.2|5976.03|5975.33|5976.03|5975.33|5975.78|5975.08|20
1731029480000|2024-11-08 01:31:20|5975.9|5975.2|5975.78|5975.08|5975.9|5975.2|5975.78|5975.08|6
1731029500000|2024-11-08 01:31:40|||||||||12
1731029510000|2024-11-08 01:31:50|5975.65|5974.95|5975.78|5975.08|5975.78|5975.08|5975.53|5974.83|21
1731029520000|2024-11-08 01:32:00|5975.53|5974.83|5975.65|5974.95|5975.78|5975.08|5975.53|5974.83|16
1731029530000|2024-11-08 01:32:10|5975.53|5974.83|5975.53|5974.83|5975.78|5975.08|5975.53|5974.83|11
1731029540000|2024-11-08 01:32:20|5975.78|5975.08|5976.03|5975.33|5976.03|5975.33|5975.78|5975.08|6
1731029550000|2024-11-08 01:32:30|5975.78|5975.08|5975.78|5975.08|5975.78|5975.08|5975.78|5975.08|2
1731029560000|2024-11-08 01:32:40|5975.9|5975.2|5975.9|5975.2|5976.03|5975.33|5975.78|5975.08|15
1731029570000|2024-11-08 01:32:50|5976.03|5975.33|5975.78|5975.08|5976.03|5975.33|5975.78|5975.08|53
1731029590000|2024-11-08 01:33:10|5975.9|5975.2|5975.78|5975.08|5975.9|5975.2|5975.78|5975.08|22
1731029600000|2024-11-08 01:33:20|5975.9|5975.2|5976.03|5975.33|5976.03|5975.33|5975.9|5975.2|5
1731029610000|2024-11-08 01:33:30|5975.9|5975.2|5975.78|5975.08|5976.03|5975.33|5975.78|5975.08|10
1731029620000|2024-11-08 01:33:40|5975.65|5974.95|5975.78|5975.08|5975.78|5975.08|5975.65|5974.95|9
1731029630000|2024-11-08 01:33:50|5975.53|5974.83|5975.53|5974.83|5975.65|5974.95|5975.53|5974.83|31
1731029640000|2024-11-08 01:34:00|5975.65|5974.95|5975.78|5975.08|5975.78|5975.08|5975.65|5974.95|13
1731029650000|2024-11-08 01:34:10|5975.65|5974.95|5975.28|5974.58|5975.78|5975.08|5975.28|5974.58|22
1731029660000|2024-11-08 01:34:20|5975.15|5974.45|5974.78|5974.08|5975.15|5974.45|5974.78|5974.08|15
1731029670000|2024-11-08 01:34:30|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|5974.9|5974.2|26
1731029680000|2024-11-08 01:34:40|5975.28|5974.58|5975.53|5974.83|5975.53|5974.83|5975.28|5974.58|29
1731029690000|2024-11-08 01:34:50|5975.4|5974.7|5975.28|5974.58|5975.4|5974.7|5975.28|5974.58|4
1731029700000|2024-11-08 01:35:00|||||||||5
1731029710000|2024-11-08 01:35:10|5975.53|5974.83|5975.28|5974.58|5975.53|5974.83|5975.28|5974.58|11
1731029720000|2024-11-08 01:35:20|5975.4|5974.7|5975.78|5975.08|5975.78|5975.08|5975.4|5974.7|15
1731029730000|2024-11-08 01:35:30|5975.65|5974.95|5975.53|5974.83|5975.78|5975.08|5975.53|5974.83|5
1731029740000|2024-11-08 01:35:40|5975.65|5974.95|5975.53|5974.83|5975.78|5975.08|5975.53|5974.83|12
1731029750000|2024-11-08 01:35:50|5975.65|5974.95|5975.78|5975.08|5975.78|5975.08|5975.65|5974.95|1
1731029760000|2024-11-08 01:36:00|5976.03|5975.33|5975.78|5975.08|5976.03|5975.33|5975.78|5975.08|20
1731029780000|2024-11-08 01:36:20|5975.53|5974.83|5975.53|5974.83|5975.53|5974.83|5975.53|5974.83|11
1731029790000|2024-11-08 01:36:30|5975.28|5974.58|5975.28|5974.58|5975.4|5974.7|5975.28|5974.58|19
1731029800000|2024-11-08 01:36:40|5975.4|5974.7|5975.4|5974.7|5975.53|5974.83|5975.28|5974.58|12
1731029810000|2024-11-08 01:36:50|5975.53|5974.83|5975.53|5974.83|5975.53|5974.83|5975.53|5974.83|0
1731029820000|2024-11-08 01:37:00|5975.28|5974.58|5975.53|5974.83|5975.53|5974.83|5975.28|5974.58|12
1731029830000|2024-11-08 01:37:10|5975.4|5974.7|5975.53|5974.83|5975.53|5974.83|5975.28|5974.58|4
1731029840000|2024-11-08 01:37:20|5975.28|5974.58|5975.53|5974.83|5975.53|5974.83|5975.28|5974.58|5
1731029850000|2024-11-08 01:37:30|5975.28|5974.58|5975.53|5974.83|5975.53|5974.83|5975.28|5974.58|12
1731029860000|2024-11-08 01:37:40|5975.4|5974.7|5975.28|5974.58|5975.4|5974.7|5975.28|5974.58|2
1731029870000|2024-11-08 01:37:50|5975.4|5974.7|5975.53|5974.83|5975.53|5974.83|5975.4|5974.7|13
1731029880000|2024-11-08 01:38:00|5975.4|5974.7|5975.28|5974.58|5975.53|5974.83|5975.28|5974.58|4
1731029900000|2024-11-08 01:38:20|5975.4|5974.7|5975.53|5974.83|5975.53|5974.83|5975.4|5974.7|4
1731029910000|2024-11-08 01:38:30|5975.65|5974.95|5975.28|5974.58|5975.65|5974.95|5975.28|5974.58|13
1731029920000|2024-11-08 01:38:40|5975.4|5974.7|5975.28|5974.58|5975.53|5974.83|5975.28|5974.58|14
1731029930000|2024-11-08 01:38:50|5975.4|5974.7|5975.53|5974.83|5975.53|5974.83|5975.4|5974.7|5
1731029940000|2024-11-08 01:39:00|5975.4|5974.7|5975.28|5974.58|5975.4|5974.7|5975.03|5974.33|43
1731029950000|2024-11-08 01:39:10|5975.53|5974.83|5975.28|5974.58|5975.53|5974.83|5975.28|5974.58|22
1731029960000|2024-11-08 01:39:20|5975.53|5974.83|5975.78|5975.08|5975.78|5975.08|5975.53|5974.83|9
1731029970000|2024-11-08 01:39:30|5975.65|5974.95|5975.78|5975.08|5975.78|5975.08|5975.53|5974.83|13
1731029980000|2024-11-08 01:39:40|5975.65|5974.95|5975.78|5975.08|5975.78|5975.08|5975.53|5974.83|8
1731029990000|2024-11-08 01:39:50|5975.65|5974.95|5975.65|5974.95|5975.65|5974.95|5975.65|5974.95|12
1731030000000|2024-11-08 01:40:00|5975.53|5974.83|5975.03|5974.33|5975.53|5974.83|5975.03|5974.33|21
1731030010000|2024-11-08 01:40:10|||||||||7
1731030020000|2024-11-08 01:40:20|5974.78|5974.08|5975.03|5974.33|5975.03|5974.33|5974.78|5974.08|27
1731030030000|2024-11-08 01:40:30|5974.9|5974.2|5974.78|5974.08|5974.9|5974.2|5974.78|5974.08|10
1731030040000|2024-11-08 01:40:40|5974.9|5974.2|5975.03|5974.33|5975.03|5974.33|5974.9|5974.2|19
1731030050000|2024-11-08 01:40:50|5975.15|5974.45|5975.03|5974.33|5975.28|5974.58|5975.03|5974.33|14
1731030060000|2024-11-08 01:41:00|5975.15|5974.45|5975.28|5974.58|5975.28|5974.58|5975.15|5974.45|6
1731030070000|2024-11-08 01:41:10|5975.15|5974.45|5975.03|5974.33|5975.15|5974.45|5975.03|5974.33|5
1731030090000|2024-11-08 01:41:30|||||||||9
1731030120000|2024-11-08 01:42:00|5974.9|5974.2|5975.03|5974.33|5975.28|5974.58|5974.9|5974.2|38
1731030130000|2024-11-08 01:42:10|5974.78|5974.08|5975.03|5974.33|5975.03|5974.33|5974.78|5974.08|15
1731030140000|2024-11-08 01:42:20|5975.28|5974.58|5975.28|5974.58|5975.28|5974.58|5975.03|5974.33|64
1731030150000|2024-11-08 01:42:30|5975.53|5974.83|5975.28|5974.58|5975.53|5974.83|5975.28|5974.58|38
1731030170000|2024-11-08 01:42:50|5975.4|5974.7|5975.28|5974.58|5975.4|5974.7|5975.28|5974.58|28
1731030180000|2024-11-08 01:43:00|5975.4|5974.7|5975.53|5974.83|5975.53|5974.83|5975.4|5974.7|37
1731030190000|2024-11-08 01:43:10|5975.4|5974.7|5975.4|5974.7|5975.4|5974.7|5975.4|5974.7|0
1731030200000|2024-11-08 01:43:20|5975.28|5974.58|5975.03|5974.33|5975.28|5974.58|5975.03|5974.33|30
1731030210000|2024-11-08 01:43:30|5975.15|5974.45|5975.28|5974.58|5975.28|5974.58|5975.15|5974.45|13
1731030220000|2024-11-08 01:43:40|5975.53|5974.83|5975.53|5974.83|5975.53|5974.83|5975.53|5974.83|5
1731030230000|2024-11-08 01:43:50|5975.4|5974.7|5975.28|5974.58|5975.53|5974.83|5975.28|5974.58|23
1731030240000|2024-11-08 01:44:00|5975.53|5974.83|5975.53|5974.83|5975.53|5974.83|5975.53|5974.83|6
1731030250000|2024-11-08 01:44:10|||||||||5
1731030260000|2024-11-08 01:44:20|5975.65|5974.95|5976.03|5975.33|5976.03|5975.33|5975.65|5974.95|32
1731030270000|2024-11-08 01:44:30|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|15
1731030280000|2024-11-08 01:44:40|5976.4|5975.7|5976.4|5975.7|5976.53|5975.83|5976.4|5975.7|29
1731030290000|2024-11-08 01:44:50|5976.28|5975.58|5976.28|5975.58|5976.53|5975.83|5976.28|5975.58|21
1731030300000|2024-11-08 01:45:00|5976.03|5975.33|5975.78|5975.08|5976.03|5975.33|5975.78|5975.08|28
1731030310000|2024-11-08 01:45:10|5975.9|5975.2|5975.9|5975.2|5976.03|5975.33|5975.78|5975.08|16
1731030320000|2024-11-08 01:45:20|5975.78|5975.08|5976.15|5975.45|5976.28|5975.58|5975.78|5975.08|39
1731030330000|2024-11-08 01:45:30|5976.03|5975.33|5976.28|5975.58|5976.28|5975.58|5976.03|5975.33|6
1731030340000|2024-11-08 01:45:40|||||||||3
1731030350000|2024-11-08 01:45:50|||||||||1
1731030360000|2024-11-08 01:46:00|5976.4|5975.7|5976.4|5975.7|5976.53|5975.83|5976.4|5975.7|23
1731030370000|2024-11-08 01:46:10|5976.28|5975.58|5976.53|5975.83|5976.53|5975.83|5976.28|5975.58|3
1731030380000|2024-11-08 01:46:20|5976.4|5975.7|5976.53|5975.83|5976.53|5975.83|5976.28|5975.58|21
1731030390000|2024-11-08 01:46:30|||||||||1
1731030400000|2024-11-08 01:46:40|5976.28|5975.58|5976.4|5975.7|5976.53|5975.83|5976.28|5975.58|37
1731030410000|2024-11-08 01:46:50|5976.53|5975.83|5976.03|5975.33|5976.53|5975.83|5976.03|5975.33|21
1731030420000|2024-11-08 01:47:00|5975.9|5975.2|5976.03|5975.33|5976.03|5975.33|5975.78|5975.08|16
1731030430000|2024-11-08 01:47:10|5976.15|5975.45|5976.28|5975.58|5976.28|5975.58|5976.03|5975.33|21
1731030440000|2024-11-08 01:47:20|5976.4|5975.7|5976.28|5975.58|5976.53|5975.83|5976.28|5975.58|18
1731030450000|2024-11-08 01:47:30|5976.4|5975.7|5976.4|5975.7|5976.53|5975.83|5976.28|5975.58|9
1731030460000|2024-11-08 01:47:40|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|5976.28|5975.58|15
1731030470000|2024-11-08 01:47:50|5976.4|5975.7|5976.53|5975.83|5976.53|5975.83|5976.4|5975.7|12
1731030480000|2024-11-08 01:48:00|5976.4|5975.7|5976.03|5975.33|5976.53|5975.83|5976.03|5975.33|15
1731030490000|2024-11-08 01:48:10|5976.15|5975.45|5976.03|5975.33|5976.28|5975.58|5976.03|5975.33|15
1731030500000|2024-11-08 01:48:20|5976.15|5975.45|5976.28|5975.58|5976.28|5975.58|5976.15|5975.45|5
1731030510000|2024-11-08 01:48:30|5976.15|5975.45|5976.15|5975.45|5976.28|5975.58|5976.03|5975.33|17
1731030520000|2024-11-08 01:48:40|5976.03|5975.33|5976.03|5975.33|5976.15|5975.45|5976.03|5975.33|10
1731030530000|2024-11-08 01:48:50|5976.15|5975.45|5976.03|5975.33|5976.28|5975.58|5975.78|5975.08|17
1731030540000|2024-11-08 01:49:00|||||||||4
1731030550000|2024-11-08 01:49:10|5975.9|5975.2|5975.78|5975.08|5975.9|5975.2|5975.78|5975.08|13
1731030560000|2024-11-08 01:49:20|||||||||5
1731030570000|2024-11-08 01:49:30|5975.9|5975.2|5976.03|5975.33|5976.03|5975.33|5975.9|5975.2|11
1731030580000|2024-11-08 01:49:40|5975.9|5975.2|5976.03|5975.33|5976.03|5975.33|5975.9|5975.2|10
1731030590000|2024-11-08 01:49:50|||||||||5
1731030600000|2024-11-08 01:50:00|5975.9|5975.2|5975.78|5975.08|5975.9|5975.2|5975.78|5975.08|8
1731030610000|2024-11-08 01:50:10|||||||||2
1731030620000|2024-11-08 01:50:20|5975.9|5975.2|5976.03|5975.33|5976.03|5975.33|5975.9|5975.2|16
1731030630000|2024-11-08 01:50:30|5975.9|5975.2|5975.78|5975.08|5975.9|5975.2|5975.78|5975.08|6
1731030640000|2024-11-08 01:50:40|5975.53|5974.83|5975.53|5974.83|5975.53|5974.83|5975.53|5974.83|7
1731030650000|2024-11-08 01:50:50|5975.4|5974.7|5975.53|5974.83|5975.78|5975.08|5975.4|5974.7|27
1731030660000|2024-11-08 01:51:00|5975.78|5975.08|5975.78|5975.08|5975.78|5975.08|5975.65|5974.95|15
1731030680000|2024-11-08 01:51:20|5976.03|5975.33|5976.03|5975.33|5976.03|5975.33|5975.78|5975.08|30
1731030690000|2024-11-08 01:51:30|5975.9|5975.2|5976.03|5975.33|5976.03|5975.33|5975.9|5975.2|1
1731030700000|2024-11-08 01:51:40|5975.9|5975.2|5976.03|5975.33|5976.03|5975.33|5975.78|5975.08|23
1731030710000|2024-11-08 01:51:50|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|12
1731030720000|2024-11-08 01:52:00|5976.53|5975.83|5976.78|5976.08|5976.78|5976.08|5976.4|5975.7|36
1731030730000|2024-11-08 01:52:10|5976.65|5975.95|5976.53|5975.83|5976.65|5975.95|5976.53|5975.83|15
1731030750000|2024-11-08 01:52:30|5976.78|5976.08|5976.78|5976.08|5976.78|5976.08|5976.53|5975.83|17
1731030760000|2024-11-08 01:52:40|5976.65|5975.95|5976.53|5975.83|5976.78|5976.08|5976.4|5975.7|19
1731030770000|2024-11-08 01:52:50|5976.65|5975.95|5976.78|5976.08|5976.78|5976.08|5976.65|5975.95|6
1731030780000|2024-11-08 01:53:00|5976.9|5976.2|5976.78|5976.08|5977.03|5976.33|5976.78|5976.08|23
1731030790000|2024-11-08 01:53:10|5976.9|5976.2|5977.03|5976.33|5977.03|5976.33|5976.9|5976.2|9
1731030800000|2024-11-08 01:53:20|5977.28|5976.58|5977.03|5976.33|5977.28|5976.58|5977.03|5976.33|91
1731030810000|2024-11-08 01:53:30|||||||||15
1731030820000|2024-11-08 01:53:40|||||||||10
1731030830000|2024-11-08 01:53:50|||||||||1
1731030840000|2024-11-08 01:54:00|5976.78|5976.08|5976.53|5975.83|5976.78|5976.08|5976.53|5975.83|24
1731030850000|2024-11-08 01:54:10|5976.65|5975.95|5976.53|5975.83|5976.65|5975.95|5976.53|5975.83|18
1731030860000|2024-11-08 01:54:20|||||||||5
1731030870000|2024-11-08 01:54:30|||||||||5
1731030880000|2024-11-08 01:54:40|||||||||4
1731030890000|2024-11-08 01:54:50|||||||||3
1731030900000|2024-11-08 01:55:00|5976.4|5975.7|5976.53|5975.83|5976.53|5975.83|5976.28|5975.58|17
1731030910000|2024-11-08 01:55:10|5976.4|5975.7|5976.03|5975.33|5976.53|5975.83|5975.78|5975.08|136
1731030920000|2024-11-08 01:55:20|||||||||5
1731030930000|2024-11-08 01:55:30|||||||||1
1731030940000|2024-11-08 01:55:40|5976.15|5975.45|5976.28|5975.58|5976.53|5975.83|5976.15|5975.45|46
1731030950000|2024-11-08 01:55:50|5976.4|5975.7|5976.53|5975.83|5976.53|5975.83|5976.4|5975.7|8
1731030960000|2024-11-08 01:56:00|5976.65|5975.95|5976.78|5976.08|5976.78|5976.08|5976.65|5975.95|13
1731030980000|2024-11-08 01:56:20|||||||||11
1731030990000|2024-11-08 01:56:30|||||||||28
1731031010000|2024-11-08 01:56:50|||||||||3
1731031020000|2024-11-08 01:57:00|5976.65|5975.95|5976.53|5975.83|5976.65|5975.95|5976.53|5975.83|19
1731031030000|2024-11-08 01:57:10|5976.78|5976.08|5976.78|5976.08|5976.78|5976.08|5976.78|5976.08|5
1731031040000|2024-11-08 01:57:20|5977.03|5976.33|5976.78|5976.08|5977.03|5976.33|5976.78|5976.08|10
1731031050000|2024-11-08 01:57:30|||||||||4
1731031060000|2024-11-08 01:57:40|||||||||12
1731031070000|2024-11-08 01:57:50|||||||||2
1731031080000|2024-11-08 01:58:00|5976.53|5975.83|5976.78|5976.08|5976.78|5976.08|5976.53|5975.83|16
1731031090000|2024-11-08 01:58:10|5976.65|5975.95|5976.78|5976.08|5976.78|5976.08|5976.53|5975.83|14
1731031100000|2024-11-08 01:58:20|||||||||8
1731031110000|2024-11-08 01:58:30|5976.65|5975.95|5976.78|5976.08|5976.78|5976.08|5976.53|5975.83|19
1731031120000|2024-11-08 01:58:40|5977.03|5976.33|5976.78|5976.08|5977.03|5976.33|5976.78|5976.08|19
1731031130000|2024-11-08 01:58:50|5976.9|5976.2|5976.78|5976.08|5976.9|5976.2|5976.78|5976.08|9
1731031140000|2024-11-08 01:59:00|5976.65|5975.95|5976.78|5976.08|5976.78|5976.08|5976.53|5975.83|29
1731031150000|2024-11-08 01:59:10|5976.9|5976.2|5977.03|5976.33|5977.28|5976.58|5976.9|5976.2|31
1731031170000|2024-11-08 01:59:30|||||||||16
1731031180000|2024-11-08 01:59:40|||||||||2
1731031190000|2024-11-08 01:59:50|||||||||3
1731031200000|2024-11-08 02:00:00|||||||||2
1731031210000|2024-11-08 02:00:10|5977.15|5976.45|5977.03|5976.33|5977.28|5976.58|5977.03|5976.33|30
1731031230000|2024-11-08 02:00:30|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|5977.03|5976.33|17
1731031240000|2024-11-08 02:00:40|5977.15|5976.45|5977.03|5976.33|5977.15|5976.45|5977.03|5976.33|12
1731031250000|2024-11-08 02:00:50|5977.15|5976.45|5977.28|5976.58|5977.28|5976.58|5977.15|5976.45|27
1731031260000|2024-11-08 02:01:00|5977.03|5976.33|5977.28|5976.58|5977.28|5976.58|5977.03|5976.33|40
1731031270000|2024-11-08 02:01:10|5977.15|5976.45|5977.03|5976.33|5977.28|5976.58|5977.03|5976.33|23
1731031280000|2024-11-08 02:01:20|||||||||9
1731031290000|2024-11-08 02:01:30|5976.9|5976.2|5976.28|5975.58|5976.9|5976.2|5976.28|5975.58|82
1731031300000|2024-11-08 02:01:40|5976.53|5975.83|5977.03|5976.33|5977.03|5976.33|5976.53|5975.83|36
1731031310000|2024-11-08 02:01:50|5976.9|5976.2|5977.03|5976.33|5977.03|5976.33|5976.9|5976.2|10
1731031320000|2024-11-08 02:02:00|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|15
1731031330000|2024-11-08 02:02:10|5977.4|5976.7|5977.53|5976.83|5977.53|5976.83|5977.28|5976.58|18
1731031340000|2024-11-08 02:02:20|5977.78|5977.08|5977.53|5976.83|5977.78|5977.08|5977.53|5976.83|58
1731031350000|2024-11-08 02:02:30|5977.4|5976.7|5977.03|5976.33|5977.4|5976.7|5977.03|5976.33|23
1731031360000|2024-11-08 02:02:40|5976.78|5976.08|5976.9|5976.2|5976.9|5976.2|5976.78|5976.08|13
1731031370000|2024-11-08 02:02:50|5976.78|5976.08|5976.78|5976.08|5977.03|5976.33|5976.78|5976.08|13
1731031380000|2024-11-08 02:03:00|5977.03|5976.33|5977.03|5976.33|5977.03|5976.33|5976.78|5976.08|25
1731031390000|2024-11-08 02:03:10|5977.28|5976.58|5977.53|5976.83|5977.53|5976.83|5977.28|5976.58|18
1731031400000|2024-11-08 02:03:20|5977.4|5976.7|5977.28|5976.58|5977.4|5976.7|5977.28|5976.58|7
1731031410000|2024-11-08 02:03:30|||||||||2
1731031420000|2024-11-08 02:03:40|||||||||2
1731031430000|2024-11-08 02:03:50|5977.03|5976.33|5977.28|5976.58|5977.28|5976.58|5977.03|5976.33|33
1731031440000|2024-11-08 02:04:00|5977.03|5976.33|5977.28|5976.58|5977.28|5976.58|5977.03|5976.33|26
1731031450000|2024-11-08 02:04:10|5977.4|5976.7|5977.53|5976.83|5977.53|5976.83|5977.28|5976.58|11
1731031460000|2024-11-08 02:04:20|5977.4|5976.7|5977.4|5976.7|5977.53|5976.83|5977.28|5976.58|6
1731031470000|2024-11-08 02:04:30|5977.28|5976.58|5977.53|5976.83|5977.53|5976.83|5977.28|5976.58|14
1731031480000|2024-11-08 02:04:40|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|4
1731031510000|2024-11-08 02:05:10|5977.03|5976.33|5977.03|5976.33|5977.15|5976.45|5977.03|5976.33|21
1731031520000|2024-11-08 02:05:20|||||||||8
1731031530000|2024-11-08 02:05:30|5976.78|5976.08|5976.78|5976.08|5976.78|5976.08|5976.78|5976.08|7
1731031540000|2024-11-08 02:05:40|5976.9|5976.2|5976.9|5976.2|5976.9|5976.2|5976.9|5976.2|0
1731031550000|2024-11-08 02:05:50|5977.03|5976.33|5977.03|5976.33|5977.03|5976.33|5977.03|5976.33|17
1731031560000|2024-11-08 02:06:00|5976.78|5976.08|5976.78|5976.08|5976.78|5976.08|5976.53|5975.83|75
1731031570000|2024-11-08 02:06:10|5976.53|5975.83|5976.78|5976.08|5976.78|5976.08|5976.53|5975.83|10
1731031580000|2024-11-08 02:06:20|5976.65|5975.95|5976.53|5975.83|5976.65|5975.95|5976.53|5975.83|7
1731031590000|2024-11-08 02:06:30|||||||||9
1731031600000|2024-11-08 02:06:40|5976.28|5975.58|5976.03|5975.33|5976.28|5975.58|5976.03|5975.33|53
1731031610000|2024-11-08 02:06:50|5976.15|5975.45|5976.53|5975.83|5976.53|5975.83|5976.15|5975.45|31
1731031620000|2024-11-08 02:07:00|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|5
1731031630000|2024-11-08 02:07:10|5976.03|5975.33|5976.28|5975.58|5976.28|5975.58|5976.03|5975.33|14
1731031640000|2024-11-08 02:07:20|||||||||2
1731031660000|2024-11-08 02:07:40|||||||||13
1731031670000|2024-11-08 02:07:50|5976.03|5975.33|5976.03|5975.33|5976.03|5975.33|5976.03|5975.33|20
1731031680000|2024-11-08 02:08:00|5976.15|5975.45|5976.03|5975.33|5976.15|5975.45|5976.03|5975.33|61
1731031690000|2024-11-08 02:08:10|||||||||6
1731031700000|2024-11-08 02:08:20|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|18
1731031710000|2024-11-08 02:08:30|||||||||3
1731031720000|2024-11-08 02:08:40|5976.4|5975.7|5976.53|5975.83|5976.53|5975.83|5976.28|5975.58|27
1731031730000|2024-11-08 02:08:50|||||||||12
1731031740000|2024-11-08 02:09:00|5976.4|5975.7|5976.53|5975.83|5976.53|5975.83|5976.28|5975.58|11
1731031750000|2024-11-08 02:09:10|5976.4|5975.7|5976.53|5975.83|5976.53|5975.83|5976.4|5975.7|7
1731031780000|2024-11-08 02:09:40|||||||||10
1731031810000|2024-11-08 02:10:10|||||||||4
1731031820000|2024-11-08 02:10:20|5976.78|5976.08|5977.03|5976.33|5977.03|5976.33|5976.78|5976.08|50
1731031840000|2024-11-08 02:10:40|5977.28|5976.58|5977.15|5976.45|5977.28|5976.58|5977.03|5976.33|54
1731031850000|2024-11-08 02:10:50|5977.28|5976.58|5977.28|5976.58|5977.53|5976.83|5977.28|5976.58|20
1731031860000|2024-11-08 02:11:00|5977.4|5976.7|5977.53|5976.83|5977.53|5976.83|5977.4|5976.7|17
1731031870000|2024-11-08 02:11:10|5977.65|5976.95|5977.78|5977.08|5977.78|5977.08|5977.65|5976.95|20
1731031880000|2024-11-08 02:11:20|5977.9|5977.2|5978.03|5977.33|5978.28|5977.58|5977.9|5977.2|67
1731031890000|2024-11-08 02:11:30|||||||||3
1731031900000|2024-11-08 02:11:40|5978.28|5977.58|5978.28|5977.58|5978.28|5977.58|5978.28|5977.58|25
1731031910000|2024-11-08 02:11:50|||||||||4
1731031920000|2024-11-08 02:12:00|||||||||10
1731031930000|2024-11-08 02:12:10|||||||||3
1731031940000|2024-11-08 02:12:20|||||||||2
1731031950000|2024-11-08 02:12:30|5978.4|5977.7|5978.53|5977.83|5978.53|5977.83|5978.4|5977.7|38
1731031960000|2024-11-08 02:12:40|5978.28|5977.58|5978.28|5977.58|5978.28|5977.58|5978.28|5977.58|16
1731031980000|2024-11-08 02:13:00|||||||||3
1731031990000|2024-11-08 02:13:10|5978.53|5977.83|5978.28|5977.58|5978.53|5977.83|5978.28|5977.58|24
1731032000000|2024-11-08 02:13:20|5978.53|5977.83|5978.65|5977.95|5978.78|5978.08|5978.53|5977.83|80
1731032010000|2024-11-08 02:13:30|5978.53|5977.83|5978.28|5977.58|5978.53|5977.83|5978.28|5977.58|9
1731032020000|2024-11-08 02:13:40|5978.03|5977.33|5978.03|5977.33|5978.03|5977.33|5978.03|5977.33|14
1731032030000|2024-11-08 02:13:50|5977.9|5977.2|5977.78|5977.08|5977.9|5977.2|5977.78|5977.08|4
1731032040000|2024-11-08 02:14:00|5977.9|5977.2|5977.78|5977.08|5978.03|5977.33|5977.78|5977.08|13
1731032050000|2024-11-08 02:14:10|||||||||5
1731032060000|2024-11-08 02:14:20|||||||||4
1731032070000|2024-11-08 02:14:30|||||||||1
1731032080000|2024-11-08 02:14:40|||||||||3
1731032090000|2024-11-08 02:14:50|||||||||19
1731032100000|2024-11-08 02:15:00|5977.65|5976.95|5977.78|5977.08|5977.78|5977.08|5977.65|5976.95|8
1731032110000|2024-11-08 02:15:10|5977.53|5976.83|5977.78|5977.08|5977.78|5977.08|5977.53|5976.83|23
1731032120000|2024-11-08 02:15:20|5977.65|5976.95|5977.78|5977.08|5977.78|5977.08|5977.65|5976.95|3
1731032130000|2024-11-08 02:15:30|||||||||6
1731032140000|2024-11-08 02:15:40|5978.03|5977.33|5978.03|5977.33|5978.03|5977.33|5978.03|5977.33|27
1731032150000|2024-11-08 02:15:50|||||||||6
1731032170000|2024-11-08 02:16:10|5977.78|5977.08|5977.78|5977.08|5977.78|5977.08|5977.78|5977.08|11
1731032180000|2024-11-08 02:16:20|||||||||1
1731032190000|2024-11-08 02:16:30|5977.65|5976.95|5977.78|5977.08|5977.78|5977.08|5977.53|5976.83|28
1731032200000|2024-11-08 02:16:40|5977.65|5976.95|5977.53|5976.83|5977.78|5977.08|5977.53|5976.83|12
1731032210000|2024-11-08 02:16:50|||||||||5
1731032230000|2024-11-08 02:17:10|5977.4|5976.7|5977.28|5976.58|5977.4|5976.7|5977.03|5976.33|54
1731032250000|2024-11-08 02:17:30|5977.15|5976.45|5977.03|5976.33|5977.15|5976.45|5977.03|5976.33|11
1731032260000|2024-11-08 02:17:40|5977.15|5976.45|5977.28|5976.58|5977.28|5976.58|5977.15|5976.45|26
1731032270000|2024-11-08 02:17:50|||||||||1
1731032280000|2024-11-08 02:18:00|||||||||2
1731032290000|2024-11-08 02:18:10|5977.4|5976.7|5977.28|5976.58|5977.4|5976.7|5977.28|5976.58|17
1731032300000|2024-11-08 02:18:20|5977.03|5976.33|5977.03|5976.33|5977.28|5976.58|5977.03|5976.33|14
1731032320000|2024-11-08 02:18:40|5976.78|5976.08|5976.78|5976.08|5976.78|5976.08|5976.78|5976.08|3
1731032330000|2024-11-08 02:18:50|||||||||1
1731032340000|2024-11-08 02:19:00|||||||||3
1731032370000|2024-11-08 02:19:30|5976.65|5975.95|5976.65|5975.95|5976.65|5975.95|5976.65|5975.95|11
1731032380000|2024-11-08 02:19:40|5976.78|5976.08|5976.53|5975.83|5976.78|5976.08|5976.4|5975.7|45
1731032390000|2024-11-08 02:19:50|||||||||15
1731032400000|2024-11-08 02:20:00|5976.4|5975.7|5976.28|5975.58|5976.4|5975.7|5976.28|5975.58|8
1731032410000|2024-11-08 02:20:10|5976.4|5975.7|5976.28|5975.58|5976.4|5975.7|5976.28|5975.58|57
1731032420000|2024-11-08 02:20:20|5976.15|5975.45|5976.28|5975.58|5976.28|5975.58|5976.03|5975.33|18
1731032430000|2024-11-08 02:20:30|5976.03|5975.33|5976.03|5975.33|5976.15|5975.45|5976.03|5975.33|17
1731032460000|2024-11-08 02:21:00|5976.15|5975.45|5976.53|5975.83|5976.53|5975.83|5976.15|5975.45|35
1731032470000|2024-11-08 02:21:10|5976.78|5976.08|5976.78|5976.08|5976.78|5976.08|5976.78|5976.08|6
1731032480000|2024-11-08 02:21:20|5976.65|5975.95|5976.65|5975.95|5976.65|5975.95|5976.65|5975.95|33
1731032490000|2024-11-08 02:21:30|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|1
1731032500000|2024-11-08 02:21:40|5976.65|5975.95|5976.28|5975.58|5976.65|5975.95|5976.28|5975.58|25
1731032510000|2024-11-08 02:21:50|||||||||6
1731032520000|2024-11-08 02:22:00|5976.4|5975.7|5976.78|5976.08|5976.78|5976.08|5976.4|5975.7|29
1731032530000|2024-11-08 02:22:10|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|6
1731032540000|2024-11-08 02:22:20|5976.4|5975.7|5976.28|5975.58|5976.4|5975.7|5976.28|5975.58|10
1731032550000|2024-11-08 02:22:30|5976.4|5975.7|5976.28|5975.58|5976.53|5975.83|5976.28|5975.58|6
1731032560000|2024-11-08 02:22:40|||||||||4
1731032580000|2024-11-08 02:23:00|5976.15|5975.45|5976.28|5975.58|5976.28|5975.58|5976.15|5975.45|11
1731032590000|2024-11-08 02:23:10|5976.15|5975.45|5976.28|5975.58|5976.28|5975.58|5976.03|5975.33|2
1731032600000|2024-11-08 02:23:20|5976.4|5975.7|5976.4|5975.7|5976.4|5975.7|5976.28|5975.58|21
1731032610000|2024-11-08 02:23:30|5976.28|5975.58|5976.53|5975.83|5976.53|5975.83|5976.28|5975.58|7
1731032630000|2024-11-08 02:23:50|||||||||7
1731032640000|2024-11-08 02:24:00|5976.28|5975.58|5976.03|5975.33|5976.28|5975.58|5976.03|5975.33|19
1731032650000|2024-11-08 02:24:10|5975.9|5975.2|5976.03|5975.33|5976.03|5975.33|5975.9|5975.2|19
1731032670000|2024-11-08 02:24:30|||||||||19
1731032690000|2024-11-08 02:24:50|5975.9|5975.2|5976.03|5975.33|5976.03|5975.33|5975.9|5975.2|17
1731032710000|2024-11-08 02:25:10|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|21
1731032720000|2024-11-08 02:25:20|||||||||15
1731032740000|2024-11-08 02:25:40|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|4
1731032750000|2024-11-08 02:25:50|5976.4|5975.7|5976.28|5975.58|5976.53|5975.83|5976.28|5975.58|20
1731032760000|2024-11-08 02:26:00|5976.4|5975.7|5976.28|5975.58|5976.53|5975.83|5976.28|5975.58|7
1731032770000|2024-11-08 02:26:10|5976.4|5975.7|5976.53|5975.83|5976.53|5975.83|5976.28|5975.58|21
1731032790000|2024-11-08 02:26:30|5976.4|5975.7|5976.53|5975.83|5976.53|5975.83|5976.28|5975.58|15
1731032800000|2024-11-08 02:26:40|5976.4|5975.7|5976.28|5975.58|5976.4|5975.7|5976.28|5975.58|9
1731032810000|2024-11-08 02:26:50|5976.15|5975.45|5976.03|5975.33|5976.15|5975.45|5976.03|5975.33|1
1731032820000|2024-11-08 02:27:00|5976.15|5975.45|5976.03|5975.33|5976.15|5975.45|5976.03|5975.33|11
1731032850000|2024-11-08 02:27:30|5975.9|5975.2|5976.03|5975.33|5976.03|5975.33|5975.9|5975.2|17
1731032870000|2024-11-08 02:27:50|||||||||5
1731032880000|2024-11-08 02:28:00|5975.78|5975.08|5976.28|5975.58|5976.28|5975.58|5975.78|5975.08|35
1731032930000|2024-11-08 02:28:50|5976.15|5975.45|5976.28|5975.58|5976.28|5975.58|5976.03|5975.33|33
1731032940000|2024-11-08 02:29:00|5976.15|5975.45|5976.03|5975.33|5976.15|5975.45|5976.03|5975.33|13
1731032960000|2024-11-08 02:29:20|||||||||4
1731032970000|2024-11-08 02:29:30|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|13
1731032980000|2024-11-08 02:29:40|5976.4|5975.7|5976.28|5975.58|5976.53|5975.83|5976.28|5975.58|15
1731032990000|2024-11-08 02:29:50|||||||||1
1731033000000|2024-11-08 02:30:00|||||||||6
1731033030000|2024-11-08 02:30:30|||||||||3
1731033040000|2024-11-08 02:30:40|||||||||11
1731033050000|2024-11-08 02:30:50|||||||||10
1731033060000|2024-11-08 02:31:00|5976.03|5975.33|5976.03|5975.33|5976.03|5975.33|5976.03|5975.33|19
1731033070000|2024-11-08 02:31:10|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|5976.03|5975.33|39
1731033080000|2024-11-08 02:31:20|||||||||1
1731033090000|2024-11-08 02:31:30|5976.4|5975.7|5976.53|5975.83|5976.53|5975.83|5976.28|5975.58|26
1731033110000|2024-11-08 02:31:50|5976.65|5975.95|5976.78|5976.08|5976.78|5976.08|5976.65|5975.95|20
1731033120000|2024-11-08 02:32:00|5976.65|5975.95|5976.78|5976.08|5976.78|5976.08|5976.65|5975.95|14
1731033130000|2024-11-08 02:32:10|5976.53|5975.83|5976.78|5976.08|5976.78|5976.08|5976.53|5975.83|21
1731033140000|2024-11-08 02:32:20|||||||||4
1731033160000|2024-11-08 02:32:40|||||||||3
1731033170000|2024-11-08 02:32:50|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|24
1731033180000|2024-11-08 02:33:00|||||||||2
1731033190000|2024-11-08 02:33:10|||||||||21
1731033200000|2024-11-08 02:33:20|||||||||1
1731033210000|2024-11-08 02:33:30|5976.4|5975.7|5976.53|5975.83|5976.53|5975.83|5976.28|5975.58|26
1731033220000|2024-11-08 02:33:40|||||||||1
1731033240000|2024-11-08 02:34:00|5976.4|5975.7|5976.28|5975.58|5976.4|5975.7|5976.15|5975.45|41
1731033250000|2024-11-08 02:34:10|5976.15|5975.45|5976.28|5975.58|5976.28|5975.58|5976.03|5975.33|47
1731033260000|2024-11-08 02:34:20|5976.15|5975.45|5976.03|5975.33|5976.15|5975.45|5975.78|5975.08|21
1731033270000|2024-11-08 02:34:30|5976.15|5975.45|5976.28|5975.58|5976.28|5975.58|5976.15|5975.45|11
1731033280000|2024-11-08 02:34:40|5976.15|5975.45|5976.03|5975.33|5976.15|5975.45|5976.03|5975.33|12
1731033300000|2024-11-08 02:35:00|||||||||2
1731033330000|2024-11-08 02:35:30|||||||||5
1731033340000|2024-11-08 02:35:40|5975.9|5975.2|5975.78|5975.08|5975.9|5975.2|5975.78|5975.08|29
1731033350000|2024-11-08 02:35:50|5975.65|5974.95|5975.53|5974.83|5975.65|5974.95|5975.28|5974.58|82
1731033360000|2024-11-08 02:36:00|5975.78|5975.08|5975.78|5975.08|5975.78|5975.08|5975.53|5974.83|14
1731033370000|2024-11-08 02:36:10|5975.65|5974.95|5975.53|5974.83|5975.78|5975.08|5975.53|5974.83|12
1731033380000|2024-11-08 02:36:20|||||||||7
1731033390000|2024-11-08 02:36:30|5975.4|5974.7|5975.28|5974.58|5975.53|5974.83|5975.28|5974.58|33
1731033400000|2024-11-08 02:36:40|||||||||5
1731033410000|2024-11-08 02:36:50|5975.15|5974.45|5975.53|5974.83|5975.53|5974.83|5975.15|5974.45|34
1731033420000|2024-11-08 02:37:00|5975.28|5974.58|5975.28|5974.58|5975.28|5974.58|5975.28|5974.58|19
1731033430000|2024-11-08 02:37:10|||||||||9
1731033440000|2024-11-08 02:37:20|||||||||23
1731033450000|2024-11-08 02:37:30|5975.4|5974.7|5975.53|5974.83|5975.53|5974.83|5975.4|5974.7|12
1731033460000|2024-11-08 02:37:40|5975.28|5974.58|5975.28|5974.58|5975.28|5974.58|5975.28|5974.58|6
1731033490000|2024-11-08 02:38:10|||||||||6
1731033500000|2024-11-08 02:38:20|5975.15|5974.45|5974.78|5974.08|5975.28|5974.58|5974.78|5974.08|85
1731033510000|2024-11-08 02:38:30|5975.03|5974.33|5974.53|5973.83|5975.03|5974.33|5974.53|5973.83|17
1731033520000|2024-11-08 02:38:40|5974.4|5973.7|5974.4|5973.7|5974.53|5973.83|5974.28|5973.58|46
1731033530000|2024-11-08 02:38:50|5974.53|5973.83|5974.53|5973.83|5974.53|5973.83|5974.53|5973.83|16
1731033540000|2024-11-08 02:39:00|5974.4|5973.7|5974.28|5973.58|5974.4|5973.7|5974.28|5973.58|16
1731033550000|2024-11-08 02:39:10|5974.53|5973.83|5974.53|5973.83|5974.53|5973.83|5974.53|5973.83|10
1731033570000|2024-11-08 02:39:30|||||||||2
1731033580000|2024-11-08 02:39:40|5974.4|5973.7|5974.28|5973.58|5974.53|5973.83|5974.28|5973.58|6
1731033590000|2024-11-08 02:39:50|5974.4|5973.7|5974.28|5973.58|5974.53|5973.83|5974.28|5973.58|36
1731033600000|2024-11-08 02:40:00|5974.4|5973.7|5974.28|5973.58|5974.53|5973.83|5974.28|5973.58|11
1731033620000|2024-11-08 02:40:20|5974.4|5973.7|5974.53|5973.83|5974.53|5973.83|5974.4|5973.7|9
1731033630000|2024-11-08 02:40:30|5974.4|5973.7|5974.53|5973.83|5974.53|5973.83|5974.4|5973.7|5
1731033640000|2024-11-08 02:40:40|5974.65|5973.95|5974.78|5974.08|5974.78|5974.08|5974.65|5973.95|44
1731033650000|2024-11-08 02:40:50|5974.9|5974.2|5974.78|5974.08|5974.9|5974.2|5974.78|5974.08|15
1731033660000|2024-11-08 02:41:00|5974.9|5974.2|5975.03|5974.33|5975.03|5974.33|5974.9|5974.2|4
1731033670000|2024-11-08 02:41:10|||||||||28
1731033690000|2024-11-08 02:41:30|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|15
1731033700000|2024-11-08 02:41:40|5974.65|5973.95|5974.78|5974.08|5974.78|5974.08|5974.53|5973.83|14
1731033720000|2024-11-08 02:42:00|5974.65|5973.95|5974.53|5973.83|5974.65|5973.95|5974.53|5973.83|13
1731033730000|2024-11-08 02:42:10|5974.65|5973.95|5974.28|5973.58|5974.78|5974.08|5974.28|5973.58|21
1731033740000|2024-11-08 02:42:20|5974.4|5973.7|5974.28|5973.58|5974.53|5973.83|5974.28|5973.58|8
1731033750000|2024-11-08 02:42:30|5974.4|5973.7|5974.53|5973.83|5974.53|5973.83|5974.4|5973.7|9
1731033760000|2024-11-08 02:42:40|5974.4|5973.7|5974.28|5973.58|5974.53|5973.83|5974.28|5973.58|12
1731033770000|2024-11-08 02:42:50|5974.53|5973.83|5974.53|5973.83|5974.53|5973.83|5974.53|5973.83|22
1731033780000|2024-11-08 02:43:00|5974.28|5973.58|5974.28|5973.58|5974.53|5973.83|5974.28|5973.58|12
1731033790000|2024-11-08 02:43:10|||||||||37
1731033800000|2024-11-08 02:43:20|||||||||25
1731033810000|2024-11-08 02:43:30|||||||||17
1731033820000|2024-11-08 02:43:40|5974.15|5973.45|5974.28|5973.58|5974.28|5973.58|5974.03|5973.33|23
1731033830000|2024-11-08 02:43:50|5974.15|5973.45|5974.28|5973.58|5974.28|5973.58|5974.03|5973.33|15
1731033840000|2024-11-08 02:44:00|5974.15|5973.45|5974.28|5973.58|5974.28|5973.58|5974.03|5973.33|21
1731033850000|2024-11-08 02:44:10|||||||||1
1731033860000|2024-11-08 02:44:20|5974.15|5973.45|5974.15|5973.45|5974.15|5973.45|5974.15|5973.45|17
1731033870000|2024-11-08 02:44:30|5974.28|5973.58|5974.28|5973.58|5974.28|5973.58|5974.03|5973.33|12
1731033880000|2024-11-08 02:44:40|5974.15|5973.45|5973.78|5973.08|5974.15|5973.45|5973.78|5973.08|41
1731033890000|2024-11-08 02:44:50|5973.65|5972.95|5973.78|5973.08|5973.78|5973.08|5973.65|5972.95|25
1731033900000|2024-11-08 02:45:00|5974.03|5973.33|5974.03|5973.33|5974.03|5973.33|5974.03|5973.33|17
1731033910000|2024-11-08 02:45:10|5974.28|5973.58|5974.03|5973.33|5974.28|5973.58|5974.03|5973.33|44
1731033920000|2024-11-08 02:45:20|||||||||5
1731033930000|2024-11-08 02:45:30|5974.28|5973.58|5974.03|5973.33|5974.28|5973.58|5974.03|5973.33|30
1731033940000|2024-11-08 02:45:40|||||||||13
1731033950000|2024-11-08 02:45:50|||||||||2
1731033960000|2024-11-08 02:46:00|||||||||22
1731033980000|2024-11-08 02:46:20|5974.28|5973.58|5974.28|5973.58|5974.28|5973.58|5974.28|5973.58|23
1731033990000|2024-11-08 02:46:30|5974.53|5973.83|5974.28|5973.58|5974.53|5973.83|5974.28|5973.58|26
1731034000000|2024-11-08 02:46:40|||||||||2
1731034020000|2024-11-08 02:47:00|5974.4|5973.7|5974.53|5973.83|5974.78|5974.08|5974.28|5973.58|45
1731034030000|2024-11-08 02:47:10|5974.78|5974.08|5974.53|5973.83|5974.78|5974.08|5974.53|5973.83|25
1731034040000|2024-11-08 02:47:20|5974.65|5973.95|5974.78|5974.08|5974.78|5974.08|5974.65|5973.95|20
1731034050000|2024-11-08 02:47:30|5974.65|5973.95|5974.78|5974.08|5974.78|5974.08|5974.53|5973.83|15
1731034060000|2024-11-08 02:47:40|5974.65|5973.95|5974.78|5974.08|5974.78|5974.08|5974.65|5973.95|15
1731034070000|2024-11-08 02:47:50|||||||||10
1731034090000|2024-11-08 02:48:10|5974.65|5973.95|5974.78|5974.08|5974.78|5974.08|5974.53|5973.83|16
1731034100000|2024-11-08 02:48:20|5974.9|5974.2|5974.78|5974.08|5974.9|5974.2|5974.78|5974.08|15
1731034110000|2024-11-08 02:48:30|||||||||1
1731034140000|2024-11-08 02:49:00|||||||||25
1731034150000|2024-11-08 02:49:10|5974.65|5973.95|5974.28|5973.58|5974.65|5973.95|5974.28|5973.58|44
1731034160000|2024-11-08 02:49:20|5974.53|5973.83|5974.53|5973.83|5974.53|5973.83|5974.28|5973.58|27
1731034170000|2024-11-08 02:49:30|||||||||8
1731034180000|2024-11-08 02:49:40|5974.28|5973.58|5974.28|5973.58|5974.28|5973.58|5974.28|5973.58|6
1731034190000|2024-11-08 02:49:50|5974.03|5973.33|5974.03|5973.33|5974.03|5973.33|5974.03|5973.33|12
1731034200000|2024-11-08 02:50:00|5974.15|5973.45|5974.03|5973.33|5974.15|5973.45|5974.03|5973.33|16
1731034210000|2024-11-08 02:50:10|5973.78|5973.08|5974.03|5973.33|5974.03|5973.33|5973.78|5973.08|32
1731034220000|2024-11-08 02:50:20|||||||||6
1731034240000|2024-11-08 02:50:40|5973.9|5973.2|5973.78|5973.08|5973.9|5973.2|5973.78|5973.08|18
1731034250000|2024-11-08 02:50:50|5973.9|5973.2|5974.03|5973.33|5974.03|5973.33|5973.9|5973.2|9
1731034260000|2024-11-08 02:51:00|5973.9|5973.2|5974.03|5973.33|5974.03|5973.33|5973.78|5973.08|3
1731034270000|2024-11-08 02:51:10|5973.9|5973.2|5973.78|5973.08|5973.9|5973.2|5973.78|5973.08|13
1731034280000|2024-11-08 02:51:20|5973.9|5973.2|5974.03|5973.33|5974.03|5973.33|5973.78|5973.08|3
1731034290000|2024-11-08 02:51:30|5974.15|5973.45|5974.03|5973.33|5974.15|5973.45|5974.03|5973.33|9
1731034310000|2024-11-08 02:51:50|5973.78|5973.08|5973.78|5973.08|5973.78|5973.08|5973.78|5973.08|17
1731034320000|2024-11-08 02:52:00|||||||||5
1731034330000|2024-11-08 02:52:10|5973.65|5972.95|5973.78|5973.08|5973.78|5973.08|5973.65|5972.95|41
1731034350000|2024-11-08 02:52:30|||||||||8
1731034360000|2024-11-08 02:52:40|5973.9|5973.2|5973.78|5973.08|5974.03|5973.33|5973.78|5973.08|23
1731034370000|2024-11-08 02:52:50|5974.03|5973.33|5973.78|5973.08|5974.03|5973.33|5973.78|5973.08|13
1731034380000|2024-11-08 02:53:00|||||||||18
1731034400000|2024-11-08 02:53:20|||||||||45
1731034420000|2024-11-08 02:53:40|||||||||3
1731034440000|2024-11-08 02:54:00|5973.53|5972.83|5973.78|5973.08|5973.78|5973.08|5973.53|5972.83|29
1731034450000|2024-11-08 02:54:10|5973.65|5972.95|5973.53|5972.83|5973.65|5972.95|5973.53|5972.83|14
1731034460000|2024-11-08 02:54:20|||||||||3
1731034470000|2024-11-08 02:54:30|5973.28|5972.58|5973.28|5972.58|5973.53|5972.83|5973.28|5972.58|123
1731034480000|2024-11-08 02:54:40|5973.4|5972.7|5973.53|5972.83|5973.53|5972.83|5973.4|5972.7|30
1731034490000|2024-11-08 02:54:50|5973.4|5972.7|5973.53|5972.83|5973.53|5972.83|5973.4|5972.7|8
1731034500000|2024-11-08 02:55:00|5973.4|5972.7|5973.53|5972.83|5973.53|5972.83|5973.28|5972.58|41
1731034510000|2024-11-08 02:55:10|5973.28|5972.58|5973.53|5972.83|5973.53|5972.83|5973.28|5972.58|19
1731034520000|2024-11-08 02:55:20|5973.4|5972.7|5973.28|5972.58|5973.53|5972.83|5973.28|5972.58|13
1731034530000|2024-11-08 02:55:30|5973.4|5972.7|5973.53|5972.83|5973.53|5972.83|5973.4|5972.7|10
1731034540000|2024-11-08 02:55:40|5973.4|5972.7|5973.28|5972.58|5973.53|5972.83|5973.28|5972.58|10
1731034550000|2024-11-08 02:55:50|5973.4|5972.7|5973.28|5972.58|5973.53|5972.83|5973.28|5972.58|10
1731034560000|2024-11-08 02:56:00|5973.53|5972.83|5973.53|5972.83|5973.53|5972.83|5973.28|5972.58|22
1731034570000|2024-11-08 02:56:10|5973.28|5972.58|5973.28|5972.58|5973.28|5972.58|5973.28|5972.58|13
1731034580000|2024-11-08 02:56:20|5973.03|5972.33|5973.03|5972.33|5973.03|5972.33|5973.03|5972.33|18
1731034590000|2024-11-08 02:56:30|5973.28|5972.58|5973.28|5972.58|5973.28|5972.58|5973.15|5972.45|21
1731034610000|2024-11-08 02:56:50|5973.15|5972.45|5973.28|5972.58|5973.28|5972.58|5973.03|5972.33|29
1731034620000|2024-11-08 02:57:00|5973.03|5972.33|5973.03|5972.33|5973.28|5972.58|5973.03|5972.33|18
1731034630000|2024-11-08 02:57:10|5973.15|5972.45|5973.28|5972.58|5973.28|5972.58|5973.03|5972.33|31
1731034640000|2024-11-08 02:57:20|5973.15|5972.45|5973.03|5972.33|5973.28|5972.58|5973.03|5972.33|18
1731034650000|2024-11-08 02:57:30|5973.28|5972.58|5973.03|5972.33|5973.28|5972.58|5973.03|5972.33|20
1731034660000|2024-11-08 02:57:40|5972.9|5972.2|5973.03|5972.33|5973.03|5972.33|5972.78|5972.08|27
1731034670000|2024-11-08 02:57:50|5973.15|5972.45|5973.28|5972.58|5973.28|5972.58|5973.15|5972.45|24
1731034680000|2024-11-08 02:58:00|5973.15|5972.45|5973.28|5972.58|5973.28|5972.58|5973.15|5972.45|23
1731034700000|2024-11-08 02:58:20|5973.15|5972.45|5973.28|5972.58|5973.28|5972.58|5973.03|5972.33|22
1731034720000|2024-11-08 02:58:40|||||||||10
1731034740000|2024-11-08 02:59:00|5973.4|5972.7|5973.28|5972.58|5973.4|5972.7|5973.28|5972.58|25
1731034750000|2024-11-08 02:59:10|||||||||1
1731034760000|2024-11-08 02:59:20|||||||||1
1731034770000|2024-11-08 02:59:30|||||||||7
1731034780000|2024-11-08 02:59:40|||||||||1
1731034790000|2024-11-08 02:59:50|||||||||8
1731034800000|2024-11-08 03:00:00|||||||||3
1731034810000|2024-11-08 03:00:10|||||||||28
1731034820000|2024-11-08 03:00:20|5973.4|5972.7|5973.53|5972.83|5973.53|5972.83|5973.4|5972.7|10
1731034840000|2024-11-08 03:00:40|5973.65|5972.95|5973.53|5972.83|5973.65|5972.95|5973.53|5972.83|21
1731034850000|2024-11-08 03:00:50|5973.4|5972.7|5973.28|5972.58|5973.53|5972.83|5973.28|5972.58|42
1731034860000|2024-11-08 03:01:00|5973.53|5972.83|5973.53|5972.83|5973.53|5972.83|5973.53|5972.83|7
1731034870000|2024-11-08 03:01:10|||||||||6
1731034880000|2024-11-08 03:01:20|5973.4|5972.7|5973.53|5972.83|5973.53|5972.83|5973.28|5972.58|31
1731034890000|2024-11-08 03:01:30|5973.4|5972.7|5973.53|5972.83|5973.53|5972.83|5973.4|5972.7|18
1731034900000|2024-11-08 03:01:40|||||||||7
1731034920000|2024-11-08 03:02:00|5973.65|5972.95|5974.28|5973.58|5974.28|5973.58|5973.65|5972.95|165
1731034930000|2024-11-08 03:02:10|||||||||6
1731034950000|2024-11-08 03:02:30|||||||||7
1731034960000|2024-11-08 03:02:40|||||||||1
1731034970000|2024-11-08 03:02:50|5974.4|5973.7|5974.53|5973.83|5974.53|5973.83|5974.4|5973.7|15
1731034980000|2024-11-08 03:03:00|5974.4|5973.7|5974.53|5973.83|5974.53|5973.83|5974.4|5973.7|18
1731034990000|2024-11-08 03:03:10|||||||||1
1731035010000|2024-11-08 03:03:30|5974.28|5973.58|5974.53|5973.83|5974.53|5973.83|5974.28|5973.58|23
1731035020000|2024-11-08 03:03:40|5974.28|5973.58|5974.03|5973.33|5974.28|5973.58|5974.03|5973.33|21
1731035030000|2024-11-08 03:03:50|5974.15|5973.45|5974.28|5973.58|5974.28|5973.58|5974.15|5973.45|10
1731035040000|2024-11-08 03:04:00|||||||||10
1731035050000|2024-11-08 03:04:10|5974.15|5973.45|5974.03|5973.33|5974.28|5973.58|5974.03|5973.33|23
1731035060000|2024-11-08 03:04:20|||||||||2
1731035080000|2024-11-08 03:04:40|||||||||5
1731035130000|2024-11-08 03:05:30|||||||||5
1731035160000|2024-11-08 03:06:00|5973.9|5973.2|5974.03|5973.33|5974.03|5973.33|5973.78|5973.08|37
1731035170000|2024-11-08 03:06:10|||||||||3
1731035180000|2024-11-08 03:06:20|5973.9|5973.2|5974.03|5973.33|5974.03|5973.33|5973.9|5973.2|16
1731035190000|2024-11-08 03:06:30|5973.9|5973.2|5973.9|5973.2|5973.9|5973.2|5973.9|5973.2|2
1731035200000|2024-11-08 03:06:40|5974.03|5973.33|5974.03|5973.33|5974.03|5973.33|5974.03|5973.33|2
1731035230000|2024-11-08 03:07:10|5974.28|5973.58|5974.28|5973.58|5974.28|5973.58|5974.28|5973.58|44
1731035240000|2024-11-08 03:07:20|5974.4|5973.7|5974.53|5973.83|5974.53|5973.83|5974.28|5973.58|31
1731035260000|2024-11-08 03:07:40|5974.28|5973.58|5974.28|5973.58|5974.28|5973.58|5974.28|5973.58|18
1731035270000|2024-11-08 03:07:50|5974.03|5973.33|5974.03|5973.33|5974.03|5973.33|5974.03|5973.33|16
1731035280000|2024-11-08 03:08:00|5974.15|5973.45|5974.15|5973.45|5974.15|5973.45|5974.15|5973.45|16
1731035290000|2024-11-08 03:08:10|5974.28|5973.58|5974.28|5973.58|5974.28|5973.58|5974.28|5973.58|0
1731035300000|2024-11-08 03:08:20|5974.53|5973.83|5974.28|5973.58|5974.53|5973.83|5974.28|5973.58|19
1731035320000|2024-11-08 03:08:40|||||||||8
1731035330000|2024-11-08 03:08:50|||||||||2
1731035340000|2024-11-08 03:09:00|5974.15|5973.45|5974.28|5973.58|5974.28|5973.58|5974.15|5973.45|11
1731035370000|2024-11-08 03:09:30|5974.4|5973.7|5974.53|5973.83|5974.53|5973.83|5974.28|5973.58|34
1731035380000|2024-11-08 03:09:40|5974.4|5973.7|5974.53|5973.83|5974.53|5973.83|5974.28|5973.58|9
1731035390000|2024-11-08 03:09:50|5974.4|5973.7|5974.53|5973.83|5974.53|5973.83|5974.28|5973.58|8
1731035400000|2024-11-08 03:10:00|||||||||3
1731035410000|2024-11-08 03:10:10|5974.65|5973.95|5974.53|5973.83|5974.65|5973.95|5974.53|5973.83|33
1731035420000|2024-11-08 03:10:20|||||||||29
1731035440000|2024-11-08 03:10:40|||||||||3
1731035450000|2024-11-08 03:10:50|||||||||11
1731035460000|2024-11-08 03:11:00|5974.65|5973.95|5974.78|5974.08|5974.78|5974.08|5974.65|5973.95|37
1731035470000|2024-11-08 03:11:10|||||||||1
1731035480000|2024-11-08 03:11:20|5974.65|5973.95|5974.78|5974.08|5974.78|5974.08|5974.65|5973.95|18
1731035490000|2024-11-08 03:11:30|||||||||3
1731035520000|2024-11-08 03:12:00|5974.65|5973.95|5974.53|5973.83|5974.65|5973.95|5974.53|5973.83|15
1731035550000|2024-11-08 03:12:30|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|55
1731035570000|2024-11-08 03:12:50|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|38
1731035600000|2024-11-08 03:13:20|||||||||1
1731035610000|2024-11-08 03:13:30|5975.15|5974.45|5975.03|5974.33|5975.28|5974.58|5975.03|5974.33|40
1731035620000|2024-11-08 03:13:40|5974.9|5974.2|5974.78|5974.08|5974.9|5974.2|5974.78|5974.08|17
1731035630000|2024-11-08 03:13:50|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|10
1731035640000|2024-11-08 03:14:00|5974.9|5974.2|5974.78|5974.08|5974.9|5974.2|5974.78|5974.08|4
1731035650000|2024-11-08 03:14:10|5974.53|5973.83|5974.53|5973.83|5974.53|5973.83|5974.53|5973.83|13
1731035660000|2024-11-08 03:14:20|5974.65|5973.95|5974.53|5973.83|5974.65|5973.95|5974.53|5973.83|23
1731035690000|2024-11-08 03:14:50|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|18
1731035700000|2024-11-08 03:15:00|5974.53|5973.83|5974.53|5973.83|5974.78|5974.08|5974.53|5973.83|17
1731035720000|2024-11-08 03:15:20|5974.65|5973.95|5974.53|5973.83|5974.65|5973.95|5974.53|5973.83|2
1731035730000|2024-11-08 03:15:30|||||||||14
1731035750000|2024-11-08 03:15:50|||||||||4
1731035760000|2024-11-08 03:16:00|5974.28|5973.58|5974.4|5973.7|5974.53|5973.83|5974.28|5973.58|41
1731035770000|2024-11-08 03:16:10|5974.28|5973.58|5974.53|5973.83|5974.53|5973.83|5974.28|5973.58|7
1731035780000|2024-11-08 03:16:20|5974.28|5973.58|5974.28|5973.58|5974.28|5973.58|5974.28|5973.58|24
1731035790000|2024-11-08 03:16:30|5974.4|5973.7|5974.53|5973.83|5974.53|5973.83|5974.4|5973.7|6
1731035800000|2024-11-08 03:16:40|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|19
1731035810000|2024-11-08 03:16:50|5974.65|5973.95|5974.78|5974.08|5974.78|5974.08|5974.65|5973.95|11
1731035830000|2024-11-08 03:17:10|5974.53|5973.83|5974.53|5973.83|5974.78|5974.08|5974.4|5973.7|56
1731035850000|2024-11-08 03:17:30|5974.78|5974.08|5974.53|5973.83|5974.78|5974.08|5974.53|5973.83|32
1731035860000|2024-11-08 03:17:40|5974.65|5973.95|5974.78|5974.08|5974.78|5974.08|5974.65|5973.95|2
1731035870000|2024-11-08 03:17:50|5974.65|5973.95|5974.78|5974.08|5974.78|5974.08|5974.65|5973.95|6
1731035880000|2024-11-08 03:18:00|5974.65|5973.95|5974.53|5973.83|5974.65|5973.95|5974.53|5973.83|14
1731035890000|2024-11-08 03:18:10|||||||||6
1731035900000|2024-11-08 03:18:20|5974.65|5973.95|5974.78|5974.08|5974.78|5974.08|5974.65|5973.95|7
1731035920000|2024-11-08 03:18:40|5974.65|5973.95|5974.53|5973.83|5974.65|5973.95|5974.53|5973.83|20
1731035970000|2024-11-08 03:19:30|||||||||2
1731035980000|2024-11-08 03:19:40|||||||||3
1731036000000|2024-11-08 03:20:00|5974.65|5973.95|5975.03|5974.33|5975.03|5974.33|5974.65|5973.95|29
1731036010000|2024-11-08 03:20:10|||||||||2
1731036050000|2024-11-08 03:20:50|||||||||14
1731036060000|2024-11-08 03:21:00|5975.15|5974.45|5975.03|5974.33|5975.28|5974.58|5975.03|5974.33|39
1731036070000|2024-11-08 03:21:10|||||||||2
1731036080000|2024-11-08 03:21:20|5974.9|5974.2|5975.03|5974.33|5975.03|5974.33|5974.9|5974.2|11
1731036090000|2024-11-08 03:21:30|||||||||3
1731036100000|2024-11-08 03:21:40|5974.9|5974.2|5974.78|5974.08|5974.9|5974.2|5974.78|5974.08|1
1731036110000|2024-11-08 03:21:50|||||||||2
1731036120000|2024-11-08 03:22:00|5974.65|5973.95|5974.53|5973.83|5974.78|5974.08|5974.53|5973.83|17
1731036140000|2024-11-08 03:22:20|5974.4|5973.7|5974.28|5973.58|5974.4|5973.7|5974.28|5973.58|26
1731036150000|2024-11-08 03:22:30|5974.4|5973.7|5974.4|5973.7|5974.4|5973.7|5974.4|5973.7|23
1731036160000|2024-11-08 03:22:40|5974.28|5973.58|5974.03|5973.33|5974.53|5973.83|5974.03|5973.33|32
1731036170000|2024-11-08 03:22:50|||||||||4
1731036180000|2024-11-08 03:23:00|5974.15|5973.45|5974.28|5973.58|5974.28|5973.58|5974.15|5973.45|18
1731036190000|2024-11-08 03:23:10|||||||||7
1731036200000|2024-11-08 03:23:20|5974.03|5973.33|5974.03|5973.33|5974.03|5973.33|5974.03|5973.33|13
1731036210000|2024-11-08 03:23:30|||||||||3
1731036240000|2024-11-08 03:24:00|5973.9|5973.2|5974.03|5973.33|5974.03|5973.33|5973.78|5973.08|57
1731036250000|2024-11-08 03:24:10|5973.9|5973.2|5973.78|5973.08|5974.03|5973.33|5973.78|5973.08|11
1731036260000|2024-11-08 03:24:20|5973.9|5973.2|5974.03|5973.33|5974.03|5973.33|5973.78|5973.08|26
1731036270000|2024-11-08 03:24:30|||||||||3
1731036290000|2024-11-08 03:24:50|||||||||15
1731036300000|2024-11-08 03:25:00|||||||||1
1731036320000|2024-11-08 03:25:20|||||||||3
1731036330000|2024-11-08 03:25:30|||||||||2
1731036340000|2024-11-08 03:25:40|5974.28|5973.58|5974.28|5973.58|5974.28|5973.58|5974.28|5973.58|25
1731036360000|2024-11-08 03:26:00|5974.4|5973.7|5974.53|5973.83|5974.53|5973.83|5974.28|5973.58|27
1731036370000|2024-11-08 03:26:10|5974.4|5973.7|5974.28|5973.58|5974.4|5973.7|5974.28|5973.58|7
1731036380000|2024-11-08 03:26:20|5974.03|5973.33|5974.03|5973.33|5974.03|5973.33|5974.03|5973.33|4
1731036400000|2024-11-08 03:26:40|||||||||1
1731036440000|2024-11-08 03:27:20|5974.28|5973.58|5974.15|5973.45|5974.28|5973.58|5974.15|5973.45|20
1731036450000|2024-11-08 03:27:30|5974.03|5973.33|5974.28|5973.58|5974.28|5973.58|5974.03|5973.33|4
1731036460000|2024-11-08 03:27:40|5974.4|5973.7|5974.53|5973.83|5974.53|5973.83|5974.4|5973.7|10
1731036480000|2024-11-08 03:28:00|||||||||3
1731036500000|2024-11-08 03:28:20|5974.4|5973.7|5974.28|5973.58|5974.4|5973.7|5974.28|5973.58|15
1731036510000|2024-11-08 03:28:30|||||||||1
1731036520000|2024-11-08 03:28:40|5974.15|5973.45|5974.15|5973.45|5974.15|5973.45|5974.03|5973.33|31
1731036530000|2024-11-08 03:28:50|5974.03|5973.33|5974.28|5973.58|5974.28|5973.58|5974.03|5973.33|13
1731036550000|2024-11-08 03:29:10|5974.15|5973.45|5974.53|5973.83|5974.53|5973.83|5974.03|5973.33|36
1731036560000|2024-11-08 03:29:20|5974.4|5973.7|5974.28|5973.58|5974.4|5973.7|5974.28|5973.58|9
1731036580000|2024-11-08 03:29:40|||||||||2
1731036590000|2024-11-08 03:29:50|||||||||2
1731036600000|2024-11-08 03:30:00|||||||||2
1731036630000|2024-11-08 03:30:30|5974.53|5973.83|5974.78|5974.08|5974.78|5974.08|5974.53|5973.83|47
1731036640000|2024-11-08 03:30:40|||||||||2
1731036650000|2024-11-08 03:30:50|||||||||3
1731036660000|2024-11-08 03:31:00|5974.65|5973.95|5974.78|5974.08|5974.78|5974.08|5974.65|5973.95|13
1731036670000|2024-11-08 03:31:10|||||||||8
1731036680000|2024-11-08 03:31:20|5974.65|5973.95|5974.65|5973.95|5974.65|5973.95|5974.65|5973.95|4
1731036690000|2024-11-08 03:31:30|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|0
1731036700000|2024-11-08 03:31:40|5974.9|5974.2|5975.03|5974.33|5975.03|5974.33|5974.9|5974.2|17
1731036710000|2024-11-08 03:31:50|5974.9|5974.2|5974.9|5974.2|5975.03|5974.33|5974.9|5974.2|0
1731036720000|2024-11-08 03:32:00|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|0
1731036740000|2024-11-08 03:32:20|5974.9|5974.2|5974.78|5974.08|5974.9|5974.2|5974.53|5973.83|37
1731036750000|2024-11-08 03:32:30|5974.9|5974.2|5974.78|5974.08|5974.9|5974.2|5974.78|5974.08|12
1731036760000|2024-11-08 03:32:40|||||||||8
1731036780000|2024-11-08 03:33:00|5974.65|5973.95|5974.65|5973.95|5974.78|5974.08|5974.53|5973.83|10
1731036790000|2024-11-08 03:33:10|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|3
1731036800000|2024-11-08 03:33:20|5974.65|5973.95|5974.53|5973.83|5974.65|5973.95|5974.53|5973.83|10
1731036810000|2024-11-08 03:33:30|||||||||1
1731036830000|2024-11-08 03:33:50|5974.4|5973.7|5974.53|5973.83|5974.53|5973.83|5974.4|5973.7|13
1731036840000|2024-11-08 03:34:00|||||||||5
1731036850000|2024-11-08 03:34:10|||||||||7
1731036870000|2024-11-08 03:34:30|||||||||3
1731036910000|2024-11-08 03:35:10|5974.65|5973.95|5974.78|5974.08|5974.78|5974.08|5974.65|5973.95|18
1731036920000|2024-11-08 03:35:20|5974.65|5973.95|5974.65|5973.95|5974.65|5973.95|5974.53|5973.83|13
1731036930000|2024-11-08 03:35:30|5974.53|5973.83|5974.78|5974.08|5974.78|5974.08|5974.53|5973.83|7
1731036950000|2024-11-08 03:35:50|||||||||4
1731036970000|2024-11-08 03:36:10|5975.03|5974.33|5974.78|5974.08|5975.03|5974.33|5974.78|5974.08|32
1731036990000|2024-11-08 03:36:30|5974.53|5973.83|5974.53|5973.83|5974.53|5973.83|5974.53|5973.83|28
1731037020000|2024-11-08 03:37:00|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|5974.53|5973.83|48
1731037030000|2024-11-08 03:37:10|5974.9|5974.2|5974.78|5974.08|5975.03|5974.33|5974.78|5974.08|7
1731037040000|2024-11-08 03:37:20|5974.9|5974.2|5974.78|5974.08|5975.03|5974.33|5974.78|5974.08|9
1731037050000|2024-11-08 03:37:30|||||||||1
1731037070000|2024-11-08 03:37:50|5974.9|5974.2|5975.03|5974.33|5975.03|5974.33|5974.9|5974.2|12
1731037080000|2024-11-08 03:38:00|5974.9|5974.2|5975.03|5974.33|5975.03|5974.33|5974.9|5974.2|5
1731037090000|2024-11-08 03:38:10|5975.28|5974.58|5975.03|5974.33|5975.28|5974.58|5975.03|5974.33|55
1731037100000|2024-11-08 03:38:20|5975.15|5974.45|5975.28|5974.58|5975.28|5974.58|5975.15|5974.45|13
1731037110000|2024-11-08 03:38:30|5975.15|5974.45|5975.28|5974.58|5975.28|5974.58|5975.15|5974.45|8
1731037120000|2024-11-08 03:38:40|||||||||40
1731037130000|2024-11-08 03:38:50|5975.4|5974.7|5975.78|5975.08|5975.78|5975.08|5975.4|5974.7|28
1731037140000|2024-11-08 03:39:00|5975.53|5974.83|5975.53|5974.83|5975.53|5974.83|5975.28|5974.58|68
1731037150000|2024-11-08 03:39:10|||||||||9
1731037160000|2024-11-08 03:39:20|5975.28|5974.58|5975.78|5975.08|5975.78|5975.08|5975.28|5974.58|21
1731037170000|2024-11-08 03:39:30|5975.65|5974.95|5975.65|5974.95|5975.65|5974.95|5975.65|5974.95|8
1731037180000|2024-11-08 03:39:40|5975.53|5974.83|5975.78|5975.08|5975.78|5975.08|5975.53|5974.83|5
1731037190000|2024-11-08 03:39:50|5975.53|5974.83|5975.53|5974.83|5975.53|5974.83|5975.53|5974.83|46
1731037200000|2024-11-08 03:40:00|5975.65|5974.95|5975.53|5974.83|5975.65|5974.95|5975.53|5974.83|9
1731037210000|2024-11-08 03:40:10|5975.28|5974.58|5975.28|5974.58|5975.28|5974.58|5975.28|5974.58|13
1731037220000|2024-11-08 03:40:20|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|9
1731037230000|2024-11-08 03:40:30|5974.9|5974.2|5974.78|5974.08|5974.9|5974.2|5974.78|5974.08|35
1731037240000|2024-11-08 03:40:40|5974.9|5974.2|5974.78|5974.08|5974.9|5974.2|5974.78|5974.08|9
1731037250000|2024-11-08 03:40:50|5974.9|5974.2|5974.9|5974.2|5974.9|5974.2|5974.9|5974.2|3
1731037260000|2024-11-08 03:41:00|5975.03|5974.33|5974.53|5973.83|5975.03|5974.33|5974.53|5973.83|8
1731037290000|2024-11-08 03:41:30|5974.65|5973.95|5974.78|5974.08|5974.78|5974.08|5974.65|5973.95|6
1731037300000|2024-11-08 03:41:40|5974.65|5973.95|5974.78|5974.08|5974.78|5974.08|5974.65|5973.95|7
1731037320000|2024-11-08 03:42:00|5974.9|5974.2|5975.03|5974.33|5975.03|5974.33|5974.9|5974.2|8
1731037360000|2024-11-08 03:42:40|5974.9|5974.2|5975.03|5974.33|5975.03|5974.33|5974.9|5974.2|7
1731037370000|2024-11-08 03:42:50|||||||||1
1731037400000|2024-11-08 03:43:20|5974.9|5974.2|5974.9|5974.2|5975.03|5974.33|5974.9|5974.2|25
1731037410000|2024-11-08 03:43:30|5975.03|5974.33|5974.9|5974.2|5975.03|5974.33|5974.78|5974.08|3
1731037430000|2024-11-08 03:43:50|5975.03|5974.33|5974.9|5974.2|5975.03|5974.33|5974.78|5974.08|3
1731037440000|2024-11-08 03:44:00|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|0
1731037500000|2024-11-08 03:45:00|5974.65|5973.95|5974.53|5973.83|5974.78|5974.08|5974.53|5973.83|41
1731037510000|2024-11-08 03:45:10|5974.65|5973.95|5974.53|5973.83|5974.65|5973.95|5974.53|5973.83|6
1731037520000|2024-11-08 03:45:20|5974.65|5973.95|5974.53|5973.83|5974.78|5974.08|5974.53|5973.83|21
1731037530000|2024-11-08 03:45:30|5974.65|5973.95|5974.53|5973.83|5974.65|5973.95|5974.53|5973.83|8
1731037540000|2024-11-08 03:45:40|5974.65|5973.95|5974.78|5974.08|5974.78|5974.08|5974.65|5973.95|1
1731037550000|2024-11-08 03:45:50|5974.65|5973.95|5974.53|5973.83|5974.65|5973.95|5974.53|5973.83|1
1731037560000|2024-11-08 03:46:00|5974.65|5973.95|5974.78|5974.08|5974.78|5974.08|5974.65|5973.95|4
1731037580000|2024-11-08 03:46:20|5974.9|5974.2|5974.78|5974.08|5974.9|5974.2|5974.78|5974.08|34
1731037590000|2024-11-08 03:46:30|||||||||6
1731037600000|2024-11-08 03:46:40|5974.9|5974.2|5974.9|5974.2|5975.03|5974.33|5974.9|5974.2|14
1731037610000|2024-11-08 03:46:50|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|1
1731037620000|2024-11-08 03:47:00|||||||||10
1731037650000|2024-11-08 03:47:30|5974.65|5973.95|5974.65|5973.95|5974.78|5974.08|5974.53|5973.83|18
1731037660000|2024-11-08 03:47:40|5974.53|5973.83|5974.78|5974.08|5974.78|5974.08|5974.53|5973.83|1
1731037690000|2024-11-08 03:48:10|5974.53|5973.83|5974.78|5974.08|5974.78|5974.08|5974.28|5973.58|102
1731037700000|2024-11-08 03:48:20|5974.9|5974.2|5974.78|5974.08|5974.9|5974.2|5974.78|5974.08|77
1731037720000|2024-11-08 03:48:40|||||||||7
1731037730000|2024-11-08 03:48:50|||||||||3
1731037740000|2024-11-08 03:49:00|||||||||2
1731037750000|2024-11-08 03:49:10|5974.53|5973.83|5974.78|5974.08|5974.78|5974.08|5974.53|5973.83|32
1731037770000|2024-11-08 03:49:30|5974.65|5973.95|5974.65|5973.95|5974.78|5974.08|5974.53|5973.83|6
1731037780000|2024-11-08 03:49:40|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|0
1731037790000|2024-11-08 03:49:50|5974.65|5973.95|5974.53|5973.83|5974.65|5973.95|5974.53|5973.83|3
1731037800000|2024-11-08 03:50:00|5974.65|5973.95|5974.65|5973.95|5974.78|5974.08|5974.65|5973.95|27
1731037810000|2024-11-08 03:50:10|5974.53|5973.83|5974.78|5974.08|5974.78|5974.08|5974.53|5973.83|3
1731037820000|2024-11-08 03:50:20|5974.65|5973.95|5974.65|5973.95|5974.78|5974.08|5974.53|5973.83|12
1731037830000|2024-11-08 03:50:30|5974.53|5973.83|5974.53|5973.83|5974.53|5973.83|5974.53|5973.83|4
1731037850000|2024-11-08 03:50:50|5974.78|5974.08|5974.78|5974.08|5975.03|5974.33|5974.78|5974.08|24
1731037860000|2024-11-08 03:51:00|||||||||2
1731037870000|2024-11-08 03:51:10|5974.9|5974.2|5975.03|5974.33|5975.03|5974.33|5974.9|5974.2|4
1731037880000|2024-11-08 03:51:20|5974.9|5974.2|5975.03|5974.33|5975.03|5974.33|5974.78|5974.08|8
1731037890000|2024-11-08 03:51:30|5974.9|5974.2|5975.03|5974.33|5975.03|5974.33|5974.78|5974.08|3
1731037920000|2024-11-08 03:52:00|5975.28|5974.58|5975.28|5974.58|5975.28|5974.58|5975.15|5974.45|16
1731037940000|2024-11-08 03:52:20|||||||||2
1731037950000|2024-11-08 03:52:30|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|19
1731037970000|2024-11-08 03:52:50|5975.15|5974.45|5975.15|5974.45|5975.15|5974.45|5975.15|5974.45|17
1731037980000|2024-11-08 03:53:00|5975.28|5974.58|5975.15|5974.45|5975.28|5974.58|5975.15|5974.45|1
1731037990000|2024-11-08 03:53:10|5975.28|5974.58|5975.15|5974.45|5975.28|5974.58|5975.15|5974.45|2
1731038000000|2024-11-08 03:53:20|5975.28|5974.58|5975.03|5974.33|5975.28|5974.58|5975.03|5974.33|3
1731038010000|2024-11-08 03:53:30|5975.15|5974.45|5975.15|5974.45|5975.28|5974.58|5975.15|5974.45|6
1731038020000|2024-11-08 03:53:40|5975.03|5974.33|5975.28|5974.58|5975.28|5974.58|5975.03|5974.33|8
1731038030000|2024-11-08 03:53:50|||||||||1
1731038040000|2024-11-08 03:54:00|5975.03|5974.33|5975.28|5974.58|5975.28|5974.58|5975.03|5974.33|12
1731038060000|2024-11-08 03:54:20|||||||||1
1731038070000|2024-11-08 03:54:30|5975.15|5974.45|5975.15|5974.45|5975.15|5974.45|5975.15|5974.45|15
1731038080000|2024-11-08 03:54:40|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|0
1731038090000|2024-11-08 03:54:50|5975.15|5974.45|5975.28|5974.58|5975.28|5974.58|5975.15|5974.45|3
1731038150000|2024-11-08 03:55:50|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|22
1731038160000|2024-11-08 03:56:00|5974.9|5974.2|5975.03|5974.33|5975.03|5974.33|5974.9|5974.2|16
1731038190000|2024-11-08 03:56:30|5975.15|5974.45|5975.03|5974.33|5975.15|5974.45|5975.03|5974.33|10
1731038200000|2024-11-08 03:56:40|5975.28|5974.58|5975.28|5974.58|5975.28|5974.58|5975.28|5974.58|1
1731038210000|2024-11-08 03:56:50|5975.15|5974.45|5975.28|5974.58|5975.28|5974.58|5975.03|5974.33|7
1731038220000|2024-11-08 03:57:00|5975.15|5974.45|5975.15|5974.45|5975.28|5974.58|5975.03|5974.33|7
1731038230000|2024-11-08 03:57:10|5975.03|5974.33|5975.03|5974.33|5975.15|5974.45|5975.03|5974.33|5
1731038280000|2024-11-08 03:58:00|5974.9|5974.2|5974.78|5974.08|5974.9|5974.2|5974.78|5974.08|5
1731038340000|2024-11-08 03:59:00|5974.65|5973.95|5974.65|5973.95|5974.65|5973.95|5974.65|5973.95|21
1731038350000|2024-11-08 03:59:10|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|17
1731038360000|2024-11-08 03:59:20|||||||||7
1731038380000|2024-11-08 03:59:40|5974.65|5973.95|5974.53|5973.83|5974.65|5973.95|5974.53|5973.83|14
1731038400000|2024-11-08 04:00:00|||||||||3
1731038410000|2024-11-08 04:00:10|5974.4|5973.7|5974.28|5973.58|5974.4|5973.7|5974.28|5973.58|39
1731038420000|2024-11-08 04:00:20|5974.15|5973.45|5974.15|5973.45|5974.15|5973.45|5974.03|5973.33|27
1731038430000|2024-11-08 04:00:30|5974.28|5973.58|5974.15|5973.45|5974.28|5973.58|5974.03|5973.33|16
1731038440000|2024-11-08 04:00:40|5974.28|5973.58|5974.28|5973.58|5974.28|5973.58|5974.28|5973.58|6
1731038450000|2024-11-08 04:00:50|5974.03|5973.33|5974.03|5973.33|5974.28|5973.58|5974.03|5973.33|17
1731038460000|2024-11-08 04:01:00|||||||||4
1731038470000|2024-11-08 04:01:10|5974.15|5973.45|5974.28|5973.58|5974.28|5973.58|5974.15|5973.45|11
1731038480000|2024-11-08 04:01:20|5974.15|5973.45|5974.15|5973.45|5974.15|5973.45|5974.15|5973.45|4
1731038490000|2024-11-08 04:01:30|5974.03|5973.33|5974.03|5973.33|5974.15|5973.45|5974.03|5973.33|5
1731038500000|2024-11-08 04:01:40|5974.15|5973.45|5974.03|5973.33|5974.15|5973.45|5974.03|5973.33|23
1731038510000|2024-11-08 04:01:50|5974.15|5973.45|5974.28|5973.58|5974.28|5973.58|5974.15|5973.45|2
1731038520000|2024-11-08 04:02:00|5974.15|5973.45|5974.03|5973.33|5974.15|5973.45|5974.03|5973.33|16
1731038530000|2024-11-08 04:02:10|5974.15|5973.45|5974.28|5973.58|5974.28|5973.58|5974.15|5973.45|9
1731038540000|2024-11-08 04:02:20|||||||||3
1731038560000|2024-11-08 04:02:40|||||||||7
1731038580000|2024-11-08 04:03:00|5974.15|5973.45|5974.28|5973.58|5974.28|5973.58|5974.15|5973.45|27
1731038590000|2024-11-08 04:03:10|5974.03|5973.33|5974.03|5973.33|5974.03|5973.33|5974.03|5973.33|2
1731038600000|2024-11-08 04:03:20|5973.9|5973.2|5974.03|5973.33|5974.03|5973.33|5973.78|5973.08|20
1731038610000|2024-11-08 04:03:30|||||||||3
1731038620000|2024-11-08 04:03:40|5974.28|5973.58|5974.28|5973.58|5974.28|5973.58|5974.28|5973.58|27
1731038630000|2024-11-08 04:03:50|||||||||4
1731038650000|2024-11-08 04:04:10|5974.03|5973.33|5974.03|5973.33|5974.03|5973.33|5974.03|5973.33|35
1731038680000|2024-11-08 04:04:40|5973.9|5973.2|5974.03|5973.33|5974.03|5973.33|5973.9|5973.2|12
1731038690000|2024-11-08 04:04:50|||||||||4
1731038710000|2024-11-08 04:05:10|||||||||5
1731038720000|2024-11-08 04:05:20|||||||||5
1731038730000|2024-11-08 04:05:30|||||||||1
1731038740000|2024-11-08 04:05:40|||||||||9
1731038760000|2024-11-08 04:06:00|5974.28|5973.58|5974.28|5973.58|5974.28|5973.58|5974.28|5973.58|15
1731038770000|2024-11-08 04:06:10|5974.03|5973.33|5974.03|5973.33|5974.03|5973.33|5974.03|5973.33|26
1731038790000|2024-11-08 04:06:30|||||||||6
1731038810000|2024-11-08 04:06:50|5974.15|5973.45|5974.28|5973.58|5974.28|5973.58|5974.15|5973.45|9
1731038850000|2024-11-08 04:07:30|||||||||23
1731038860000|2024-11-08 04:07:40|||||||||4
1731038870000|2024-11-08 04:07:50|||||||||10
1731038890000|2024-11-08 04:08:10|||||||||6
1731038900000|2024-11-08 04:08:20|||||||||8
1731038910000|2024-11-08 04:08:30|5974.4|5973.7|5974.28|5973.58|5974.53|5973.83|5974.28|5973.58|24
1731038920000|2024-11-08 04:08:40|||||||||4
1731038930000|2024-11-08 04:08:50|5974.4|5973.7|5974.28|5973.58|5974.4|5973.7|5974.28|5973.58|16
1731038940000|2024-11-08 04:09:00|||||||||6
1731038970000|2024-11-08 04:09:30|5974.4|5973.7|5974.28|5973.58|5974.4|5973.7|5974.28|5973.58|11
1731038980000|2024-11-08 04:09:40|5974.4|5973.7|5974.28|5973.58|5974.4|5973.7|5974.28|5973.58|4
1731038990000|2024-11-08 04:09:50|5974.4|5973.7|5974.4|5973.7|5974.4|5973.7|5974.28|5973.58|16
1731039000000|2024-11-08 04:10:00|5974.53|5973.83|5974.28|5973.58|5974.53|5973.83|5974.28|5973.58|2
1731039010000|2024-11-08 04:10:10|||||||||5
1731039030000|2024-11-08 04:10:30|5974.4|5973.7|5974.53|5973.83|5974.53|5973.83|5974.4|5973.7|6
1731039050000|2024-11-08 04:10:50|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|14
1731039060000|2024-11-08 04:11:00|5974.28|5973.58|5974.28|5973.58|5974.28|5973.58|5974.28|5973.58|113
1731039070000|2024-11-08 04:11:10|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|111
1731039080000|2024-11-08 04:11:20|5974.9|5974.2|5974.78|5974.08|5974.9|5974.2|5974.78|5974.08|11
1731039090000|2024-11-08 04:11:30|5974.28|5973.58|5974.28|5973.58|5974.28|5973.58|5974.28|5973.58|71
1731039100000|2024-11-08 04:11:40|5974.4|5973.7|5974.78|5974.08|5975.03|5974.33|5974.28|5973.58|77
1731039120000|2024-11-08 04:12:00|5974.9|5974.2|5975.03|5974.33|5975.03|5974.33|5974.78|5974.08|24
1731039130000|2024-11-08 04:12:10|5974.78|5974.08|5974.78|5974.08|5974.9|5974.2|5974.78|5974.08|25
1731039150000|2024-11-08 04:12:30|||||||||7
1731039160000|2024-11-08 04:12:40|||||||||2
1731039180000|2024-11-08 04:13:00|5974.9|5974.2|5974.78|5974.08|5974.9|5974.2|5974.78|5974.08|20
1731039220000|2024-11-08 04:13:40|||||||||30
1731039240000|2024-11-08 04:14:00|5974.53|5973.83|5974.78|5974.08|5974.78|5974.08|5974.53|5973.83|30
1731039250000|2024-11-08 04:14:10|||||||||2
1731039260000|2024-11-08 04:14:20|||||||||7
1731039270000|2024-11-08 04:14:30|||||||||4
1731039280000|2024-11-08 04:14:40|||||||||16
1731039300000|2024-11-08 04:15:00|5974.9|5974.2|5974.78|5974.08|5974.9|5974.2|5974.78|5974.08|10
1731039310000|2024-11-08 04:15:10|5974.9|5974.2|5974.78|5974.08|5975.03|5974.33|5974.78|5974.08|25
1731039320000|2024-11-08 04:15:20|5974.9|5974.2|5974.9|5974.2|5974.9|5974.2|5974.9|5974.2|4
1731039330000|2024-11-08 04:15:30|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|0
1731039340000|2024-11-08 04:15:40|||||||||4
1731039350000|2024-11-08 04:15:50|5975.15|5974.45|5975.28|5974.58|5975.28|5974.58|5975.15|5974.45|19
1731039360000|2024-11-08 04:16:00|5975.53|5974.83|5975.65|5974.95|5975.78|5975.08|5975.4|5974.7|89
1731039370000|2024-11-08 04:16:10|5975.53|5974.83|5975.78|5975.08|5975.78|5975.08|5975.53|5974.83|7
1731039380000|2024-11-08 04:16:20|5976.03|5975.33|5976.03|5975.33|5976.03|5975.33|5976.03|5975.33|25
1731039390000|2024-11-08 04:16:30|5975.9|5975.2|5976.03|5975.33|5976.03|5975.33|5975.78|5975.08|20
1731039400000|2024-11-08 04:16:40|||||||||3
1731039410000|2024-11-08 04:16:50|||||||||2
1731039450000|2024-11-08 04:17:30|5976.15|5975.45|5976.03|5975.33|5976.15|5975.45|5976.03|5975.33|52
1731039470000|2024-11-08 04:17:50|||||||||6
1731039480000|2024-11-08 04:18:00|5975.9|5975.2|5975.78|5975.08|5976.03|5975.33|5975.78|5975.08|31
1731039490000|2024-11-08 04:18:10|||||||||5
1731039500000|2024-11-08 04:18:20|5975.9|5975.2|5976.03|5975.33|5976.03|5975.33|5975.78|5975.08|8
1731039510000|2024-11-08 04:18:30|5975.9|5975.2|5975.78|5975.08|5976.03|5975.33|5975.78|5975.08|10
1731039520000|2024-11-08 04:18:40|||||||||3
1731039530000|2024-11-08 04:18:50|5975.9|5975.2|5975.78|5975.08|5976.03|5975.33|5975.78|5975.08|13
1731039540000|2024-11-08 04:19:00|5975.9|5975.2|5976.03|5975.33|5976.03|5975.33|5975.9|5975.2|7
1731039560000|2024-11-08 04:19:20|||||||||5
1731039600000|2024-11-08 04:20:00|||||||||24
1731039610000|2024-11-08 04:20:10|5976.28|5975.58|5976.03|5975.33|5976.28|5975.58|5976.03|5975.33|26
1731039620000|2024-11-08 04:20:20|5976.15|5975.45|5976.03|5975.33|5976.15|5975.45|5976.03|5975.33|6
1731039630000|2024-11-08 04:20:30|5975.9|5975.2|5976.03|5975.33|5976.03|5975.33|5975.78|5975.08|21
1731039650000|2024-11-08 04:20:50|||||||||11
1731039660000|2024-11-08 04:21:00|5975.78|5975.08|5976.03|5975.33|5976.03|5975.33|5975.78|5975.08|21
1731039690000|2024-11-08 04:21:30|5975.9|5975.2|5976.03|5975.33|5976.03|5975.33|5975.78|5975.08|15
1731039700000|2024-11-08 04:21:40|||||||||6
1731039720000|2024-11-08 04:22:00|||||||||10
1731039730000|2024-11-08 04:22:10|5976.15|5975.45|5976.28|5975.58|5976.28|5975.58|5976.15|5975.45|16
1731039740000|2024-11-08 04:22:20|5976.4|5975.7|5976.28|5975.58|5976.4|5975.7|5976.28|5975.58|39
1731039750000|2024-11-08 04:22:30|5976.15|5975.45|5976.15|5975.45|5976.28|5975.58|5976.03|5975.33|52
1731039760000|2024-11-08 04:22:40|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|0
1731039770000|2024-11-08 04:22:50|||||||||1
1731039800000|2024-11-08 04:23:20|5976.4|5975.7|5976.53|5975.83|5976.53|5975.83|5976.4|5975.7|24
1731039820000|2024-11-08 04:23:40|||||||||3
1731039830000|2024-11-08 04:23:50|5976.28|5975.58|5976.53|5975.83|5976.53|5975.83|5976.28|5975.58|23
1731039850000|2024-11-08 04:24:10|||||||||26
1731039860000|2024-11-08 04:24:20|||||||||2
1731039870000|2024-11-08 04:24:30|||||||||2
1731039890000|2024-11-08 04:24:50|5976.78|5976.08|5976.53|5975.83|5976.78|5976.08|5976.53|5975.83|43
1731039900000|2024-11-08 04:25:00|5976.65|5975.95|5976.53|5975.83|5976.65|5975.95|5976.53|5975.83|17
1731039940000|2024-11-08 04:25:40|5976.4|5975.7|5976.53|5975.83|5976.53|5975.83|5976.28|5975.58|30
1731039980000|2024-11-08 04:26:20|||||||||9
1731039990000|2024-11-08 04:26:30|5976.4|5975.7|5976.28|5975.58|5976.4|5975.7|5976.28|5975.58|12
1731040000000|2024-11-08 04:26:40|5976.4|5975.7|5976.53|5975.83|5976.53|5975.83|5976.4|5975.7|7
1731040020000|2024-11-08 04:27:00|||||||||36
1731040030000|2024-11-08 04:27:10|||||||||5
1731040050000|2024-11-08 04:27:30|5976.28|5975.58|5976.53|5975.83|5976.53|5975.83|5976.28|5975.58|23
1731040080000|2024-11-08 04:28:00|5976.4|5975.7|5976.53|5975.83|5976.53|5975.83|5976.4|5975.7|18
1731040090000|2024-11-08 04:28:10|||||||||32
1731040110000|2024-11-08 04:28:30|5976.4|5975.7|5976.4|5975.7|5976.4|5975.7|5976.4|5975.7|1
1731040120000|2024-11-08 04:28:40|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|16
1731040130000|2024-11-08 04:28:50|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|41
1731040160000|2024-11-08 04:29:20|||||||||8
1731040170000|2024-11-08 04:29:30|||||||||9
1731040180000|2024-11-08 04:29:40|5976.15|5975.45|5976.28|5975.58|5976.28|5975.58|5976.15|5975.45|43
1731040240000|2024-11-08 04:30:40|5976.15|5975.45|5976.28|5975.58|5976.28|5975.58|5976.15|5975.45|13
1731040250000|2024-11-08 04:30:50|||||||||7
1731040260000|2024-11-08 04:31:00|5976.15|5975.45|5976.03|5975.33|5976.28|5975.58|5976.03|5975.33|16
1731040270000|2024-11-08 04:31:10|||||||||1
1731040280000|2024-11-08 04:31:20|5975.9|5975.2|5975.78|5975.08|5975.9|5975.2|5975.78|5975.08|29
1731040290000|2024-11-08 04:31:30|5975.53|5974.83|5975.53|5974.83|5975.78|5975.08|5975.53|5974.83|11
1731040320000|2024-11-08 04:32:00|||||||||2
1731040330000|2024-11-08 04:32:10|5975.4|5974.7|5975.53|5974.83|5975.53|5974.83|5975.4|5974.7|20
1731040340000|2024-11-08 04:32:20|5975.65|5974.95|5975.53|5974.83|5975.65|5974.95|5975.53|5974.83|39
1731040380000|2024-11-08 04:33:00|5975.28|5974.58|5975.28|5974.58|5975.28|5974.58|5975.28|5974.58|9
1731040400000|2024-11-08 04:33:20|||||||||17
1731040420000|2024-11-08 04:33:40|||||||||12
1731040430000|2024-11-08 04:33:50|||||||||8
1731040440000|2024-11-08 04:34:00|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|17
1731040450000|2024-11-08 04:34:10|5975.28|5974.58|5975.28|5974.58|5975.28|5974.58|5975.28|5974.58|35
1731040460000|2024-11-08 04:34:20|5975.15|5974.45|5975.03|5974.33|5975.15|5974.45|5975.03|5974.33|7
1731040470000|2024-11-08 04:34:30|||||||||8
1731040480000|2024-11-08 04:34:40|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|9
1731040490000|2024-11-08 04:34:50|||||||||4
1731040500000|2024-11-08 04:35:00|5974.9|5974.2|5974.78|5974.08|5974.9|5974.2|5974.78|5974.08|20
1731040510000|2024-11-08 04:35:10|5974.9|5974.2|5975.03|5974.33|5975.03|5974.33|5974.9|5974.2|10
1731040530000|2024-11-08 04:35:30|||||||||5
1731040570000|2024-11-08 04:36:10|5975.15|5974.45|5975.28|5974.58|5975.28|5974.58|5975.15|5974.45|26
1731040590000|2024-11-08 04:36:30|||||||||2
1731040620000|2024-11-08 04:37:00|||||||||4
1731040630000|2024-11-08 04:37:10|5975.15|5974.45|5975.03|5974.33|5975.15|5974.45|5975.03|5974.33|18
1731040640000|2024-11-08 04:37:20|5975.15|5974.45|5975.15|5974.45|5975.28|5974.58|5975.15|5974.45|2
1731040650000|2024-11-08 04:37:30|5975.03|5974.33|5975.15|5974.45|5975.15|5974.45|5975.03|5974.33|2
1731040660000|2024-11-08 04:37:40|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|0
1731040670000|2024-11-08 04:37:50|5974.9|5974.2|5975.03|5974.33|5975.03|5974.33|5974.9|5974.2|2
1731040710000|2024-11-08 04:38:30|5975.15|5974.45|5975.15|5974.45|5975.28|5974.58|5975.15|5974.45|26
1731040720000|2024-11-08 04:38:40|5975.28|5974.58|5975.28|5974.58|5975.28|5974.58|5975.15|5974.45|1
1731040730000|2024-11-08 04:38:50|5975.15|5974.45|5975.03|5974.33|5975.15|5974.45|5975.03|5974.33|4
1731040740000|2024-11-08 04:39:00|5975.15|5974.45|5975.03|5974.33|5975.15|5974.45|5975.03|5974.33|4
1731040760000|2024-11-08 04:39:20|5974.9|5974.2|5974.78|5974.08|5974.9|5974.2|5974.78|5974.08|16
1731040770000|2024-11-08 04:39:30|5974.9|5974.2|5974.9|5974.2|5974.9|5974.2|5974.9|5974.2|15
1731040780000|2024-11-08 04:39:40|5975.03|5974.33|5974.78|5974.08|5975.03|5974.33|5974.78|5974.08|1
1731040800000|2024-11-08 04:40:00|5974.65|5973.95|5974.78|5974.08|5974.78|5974.08|5974.53|5973.83|46
1731040810000|2024-11-08 04:40:10|||||||||19
1731040830000|2024-11-08 04:40:30|5974.53|5973.83|5974.53|5973.83|5974.53|5973.83|5974.53|5973.83|6
1731040850000|2024-11-08 04:40:50|5974.65|5973.95|5974.78|5974.08|5974.78|5974.08|5974.65|5973.95|8
1731040860000|2024-11-08 04:41:00|5974.53|5973.83|5974.53|5973.83|5974.53|5973.83|5974.53|5973.83|2
1731040870000|2024-11-08 04:41:10|5974.65|5973.95|5974.78|5974.08|5974.78|5974.08|5974.65|5973.95|13
1731040890000|2024-11-08 04:41:30|5974.53|5973.83|5974.53|5973.83|5974.53|5973.83|5974.53|5973.83|7
1731040900000|2024-11-08 04:41:40|5974.65|5973.95|5974.78|5974.08|5974.78|5974.08|5974.65|5973.95|9
1731040910000|2024-11-08 04:41:50|5974.53|5973.83|5974.78|5974.08|5974.78|5974.08|5974.53|5973.83|9
1731040930000|2024-11-08 04:42:10|5974.65|5973.95|5974.53|5973.83|5974.65|5973.95|5974.53|5973.83|7
1731040940000|2024-11-08 04:42:20|||||||||2
1731040950000|2024-11-08 04:42:30|||||||||1
1731040970000|2024-11-08 04:42:50|5974.65|5973.95|5974.53|5973.83|5974.65|5973.95|5974.53|5973.83|14
1731040980000|2024-11-08 04:43:00|5974.65|5973.95|5974.65|5973.95|5974.65|5973.95|5974.65|5973.95|3
1731040990000|2024-11-08 04:43:10|5974.78|5974.08|5974.53|5973.83|5974.78|5974.08|5974.53|5973.83|2
1731041000000|2024-11-08 04:43:20|||||||||1
1731041010000|2024-11-08 04:43:30|||||||||1
1731041070000|2024-11-08 04:44:30|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|21
1731041080000|2024-11-08 04:44:40|5974.65|5973.95|5974.78|5974.08|5974.78|5974.08|5974.65|5973.95|3
1731041110000|2024-11-08 04:45:10|5974.65|5973.95|5974.78|5974.08|5974.78|5974.08|5974.65|5973.95|4
1731041120000|2024-11-08 04:45:20|5974.9|5974.2|5974.78|5974.08|5975.03|5974.33|5974.78|5974.08|13
1731041130000|2024-11-08 04:45:30|5974.9|5974.2|5974.78|5974.08|5974.9|5974.2|5974.78|5974.08|2
1731041140000|2024-11-08 04:45:40|5974.9|5974.2|5974.9|5974.2|5975.03|5974.33|5974.78|5974.08|5
1731041150000|2024-11-08 04:45:50|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|0
1731041160000|2024-11-08 04:46:00|5974.9|5974.2|5974.9|5974.2|5975.03|5974.33|5974.78|5974.08|19
1731041170000|2024-11-08 04:46:10|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|1
1731041180000|2024-11-08 04:46:20|5975.15|5974.45|5975.03|5974.33|5975.15|5974.45|5975.03|5974.33|12
1731041200000|2024-11-08 04:46:40|5975.28|5974.58|5975.28|5974.58|5975.28|5974.58|5975.28|5974.58|10
1731041210000|2024-11-08 04:46:50|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|16
1731041230000|2024-11-08 04:47:10|||||||||4
1731041260000|2024-11-08 04:47:40|||||||||5
1731041270000|2024-11-08 04:47:50|||||||||4
1731041280000|2024-11-08 04:48:00|||||||||18
1731041350000|2024-11-08 04:49:10|||||||||20
1731041360000|2024-11-08 04:49:20|5974.9|5974.2|5975.03|5974.33|5975.03|5974.33|5974.9|5974.2|3
1731041370000|2024-11-08 04:49:30|5974.9|5974.2|5974.78|5974.08|5974.9|5974.2|5974.78|5974.08|4
1731041380000|2024-11-08 04:49:40|5974.65|5973.95|5974.78|5974.08|5974.78|5974.08|5974.65|5973.95|6
1731041400000|2024-11-08 04:50:00|||||||||3
1731041420000|2024-11-08 04:50:20|5974.9|5974.2|5974.78|5974.08|5974.9|5974.2|5974.78|5974.08|38
1731041440000|2024-11-08 04:50:40|5974.9|5974.2|5975.03|5974.33|5975.03|5974.33|5974.9|5974.2|3
1731041470000|2024-11-08 04:51:10|5975.28|5974.58|5975.28|5974.58|5975.28|5974.58|5975.28|5974.58|11
1731041480000|2024-11-08 04:51:20|||||||||1
1731041500000|2024-11-08 04:51:40|5975.03|5974.33|5975.15|5974.45|5975.15|5974.45|5975.03|5974.33|19
1731041510000|2024-11-08 04:51:50|5975.28|5974.58|5975.03|5974.33|5975.28|5974.58|5975.03|5974.33|5
1731041520000|2024-11-08 04:52:00|||||||||2
1731041530000|2024-11-08 04:52:10|||||||||7
1731041540000|2024-11-08 04:52:20|5975.15|5974.45|5975.28|5974.58|5975.28|5974.58|5975.15|5974.45|15
1731041560000|2024-11-08 04:52:40|5975.15|5974.45|5975.03|5974.33|5975.15|5974.45|5975.03|5974.33|3
1731041570000|2024-11-08 04:52:50|||||||||1
1731041580000|2024-11-08 04:53:00|||||||||3
1731041620000|2024-11-08 04:53:40|||||||||2
1731041640000|2024-11-08 04:54:00|||||||||2
1731041670000|2024-11-08 04:54:30|||||||||1
1731041690000|2024-11-08 04:54:50|||||||||7
1731041700000|2024-11-08 04:55:00|5974.9|5974.2|5974.9|5974.2|5975.03|5974.33|5974.78|5974.08|25
1731041710000|2024-11-08 04:55:10|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|3
1731041720000|2024-11-08 04:55:20|5975.03|5974.33|5974.9|5974.2|5975.03|5974.33|5974.9|5974.2|4
1731041730000|2024-11-08 04:55:30|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|0
1731041740000|2024-11-08 04:55:40|5974.53|5973.83|5974.78|5974.08|5974.78|5974.08|5974.53|5973.83|83
1731041750000|2024-11-08 04:55:50|||||||||2
1731041770000|2024-11-08 04:56:10|5974.65|5973.95|5974.53|5973.83|5974.65|5973.95|5974.53|5973.83|10
1731041820000|2024-11-08 04:57:00|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|20
1731041830000|2024-11-08 04:57:10|||||||||11
1731041840000|2024-11-08 04:57:20|||||||||4
1731041850000|2024-11-08 04:57:30|||||||||6
1731041860000|2024-11-08 04:57:40|||||||||1
1731041870000|2024-11-08 04:57:50|5974.9|5974.2|5974.78|5974.08|5974.9|5974.2|5974.78|5974.08|3
1731041880000|2024-11-08 04:58:00|5974.9|5974.2|5975.03|5974.33|5975.03|5974.33|5974.78|5974.08|2
1731041890000|2024-11-08 04:58:10|5974.9|5974.2|5974.78|5974.08|5974.9|5974.2|5974.78|5974.08|7
1731041900000|2024-11-08 04:58:20|||||||||5
1731041960000|2024-11-08 04:59:20|5974.53|5973.83|5974.53|5973.83|5974.53|5973.83|5974.53|5973.83|15
1731041990000|2024-11-08 04:59:50|||||||||7
1731042000000|2024-11-08 05:00:00|5974.78|5974.08|5974.53|5973.83|5974.9|5974.2|5974.53|5973.83|42
1731042010000|2024-11-08 05:00:10|||||||||9
1731042020000|2024-11-08 05:00:20|5974.65|5973.95|5974.53|5973.83|5974.65|5973.95|5974.53|5973.83|7
1731042030000|2024-11-08 05:00:30|||||||||2
1731042040000|2024-11-08 05:00:40|5974.65|5973.95|5974.53|5973.83|5974.78|5974.08|5974.53|5973.83|10
1731042050000|2024-11-08 05:00:50|5974.4|5973.7|5974.4|5973.7|5974.53|5973.83|5974.28|5973.58|25
1731042060000|2024-11-08 05:01:00|5974.53|5973.83|5974.53|5973.83|5974.53|5973.83|5974.53|5973.83|0
1731042080000|2024-11-08 05:01:20|5974.65|5973.95|5974.53|5973.83|5974.65|5973.95|5974.53|5973.83|16
1731042090000|2024-11-08 05:01:30|||||||||2
1731042100000|2024-11-08 05:01:40|5974.65|5973.95|5974.78|5974.08|5974.78|5974.08|5974.65|5973.95|6
1731042120000|2024-11-08 05:02:00|5974.65|5973.95|5974.65|5973.95|5974.78|5974.08|5974.53|5973.83|21
1731042130000|2024-11-08 05:02:10|5974.78|5974.08|5974.53|5973.83|5974.78|5974.08|5974.53|5973.83|2
1731042140000|2024-11-08 05:02:20|5974.65|5973.95|5974.78|5974.08|5974.78|5974.08|5974.65|5973.95|2
1731042150000|2024-11-08 05:02:30|5974.65|5973.95|5974.78|5974.08|5974.78|5974.08|5974.53|5973.83|7
1731042160000|2024-11-08 05:02:40|5974.65|5973.95|5974.78|5974.08|5974.78|5974.08|5974.53|5973.83|19
1731042180000|2024-11-08 05:03:00|5974.65|5973.95|5974.53|5973.83|5974.78|5974.08|5974.53|5973.83|5
1731042190000|2024-11-08 05:03:10|5974.28|5973.58|5974.28|5973.58|5974.28|5973.58|5974.28|5973.58|21
1731042200000|2024-11-08 05:03:20|5974.4|5973.7|5974.53|5973.83|5974.53|5973.83|5974.4|5973.7|15
1731042220000|2024-11-08 05:03:40|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|16
1731042230000|2024-11-08 05:03:50|5974.65|5973.95|5974.78|5974.08|5974.78|5974.08|5974.65|5973.95|14
1731042250000|2024-11-08 05:04:10|5975.03|5974.33|5974.78|5974.08|5975.03|5974.33|5974.78|5974.08|3
1731042280000|2024-11-08 05:04:40|5974.9|5974.2|5974.9|5974.2|5974.9|5974.2|5974.78|5974.08|10
1731042290000|2024-11-08 05:04:50|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|0
1731042310000|2024-11-08 05:05:10|||||||||3
1731042330000|2024-11-08 05:05:30|5974.9|5974.2|5975.28|5974.58|5975.28|5974.58|5974.9|5974.2|15
1731042340000|2024-11-08 05:05:40|||||||||1
1731042350000|2024-11-08 05:05:50|||||||||12
1731042370000|2024-11-08 05:06:10|||||||||1
1731042380000|2024-11-08 05:06:20|5975.15|5974.45|5975.15|5974.45|5975.28|5974.58|5975.03|5974.33|32
1731042390000|2024-11-08 05:06:30|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|0
1731042410000|2024-11-08 05:06:50|||||||||1
1731042420000|2024-11-08 05:07:00|5974.9|5974.2|5975.03|5974.33|5975.03|5974.33|5974.78|5974.08|28
1731042430000|2024-11-08 05:07:10|5974.9|5974.2|5974.9|5974.2|5975.03|5974.33|5974.78|5974.08|24
1731042440000|2024-11-08 05:07:20|5975.03|5974.33|5975.03|5974.33|5975.28|5974.58|5975.03|5974.33|9
1731042450000|2024-11-08 05:07:30|5975.15|5974.45|5975.03|5974.33|5975.28|5974.58|5975.03|5974.33|2
1731042490000|2024-11-08 05:08:10|||||||||3
1731042500000|2024-11-08 05:08:20|||||||||3
1731042530000|2024-11-08 05:08:50|5974.9|5974.2|5974.9|5974.2|5974.9|5974.2|5974.78|5974.08|21
1731042540000|2024-11-08 05:09:00|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|0
1731042550000|2024-11-08 05:09:10|||||||||3
1731042570000|2024-11-08 05:09:30|5974.65|5973.95|5974.78|5974.08|5974.78|5974.08|5974.53|5973.83|29
1731042580000|2024-11-08 05:09:40|5974.65|5973.95|5974.78|5974.08|5974.78|5974.08|5974.65|5973.95|5
1731042600000|2024-11-08 05:10:00|5974.65|5973.95|5974.78|5974.08|5974.78|5974.08|5974.65|5973.95|12
1731042610000|2024-11-08 05:10:10|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|29
1731042620000|2024-11-08 05:10:20|5974.9|5974.2|5974.9|5974.2|5974.9|5974.2|5974.9|5974.2|3
1731042630000|2024-11-08 05:10:30|5975.03|5974.33|5974.9|5974.2|5975.03|5974.33|5974.9|5974.2|8
1731042640000|2024-11-08 05:10:40|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|0
1731042660000|2024-11-08 05:11:00|5975.15|5974.45|5975.15|5974.45|5975.15|5974.45|5975.03|5974.33|22
1731042670000|2024-11-08 05:11:10|5975.28|5974.58|5975.53|5974.83|5975.53|5974.83|5975.28|5974.58|16
1731042700000|2024-11-08 05:11:40|5975.78|5975.08|5975.53|5974.83|5975.78|5975.08|5975.53|5974.83|27
1731042730000|2024-11-08 05:12:10|||||||||4
1731042740000|2024-11-08 05:12:20|5975.28|5974.58|5975.28|5974.58|5975.28|5974.58|5975.28|5974.58|15
1731042770000|2024-11-08 05:12:50|5975.4|5974.7|5975.28|5974.58|5975.4|5974.7|5975.28|5974.58|3
1731042780000|2024-11-08 05:13:00|5975.4|5974.7|5975.28|5974.58|5975.53|5974.83|5975.28|5974.58|2
1731042800000|2024-11-08 05:13:20|5975.15|5974.45|5975.28|5974.58|5975.28|5974.58|5975.15|5974.45|2
1731042810000|2024-11-08 05:13:30|5975.15|5974.45|5975.15|5974.45|5975.15|5974.45|5975.03|5974.33|2
1731042820000|2024-11-08 05:13:40|5975.03|5974.33|5975.15|5974.45|5975.15|5974.45|5975.03|5974.33|0
1731042840000|2024-11-08 05:14:00|5975.28|5974.58|5975.28|5974.58|5975.28|5974.58|5975.28|5974.58|1
1731042850000|2024-11-08 05:14:10|||||||||1
1731042860000|2024-11-08 05:14:20|||||||||1
1731042880000|2024-11-08 05:14:40|5975.4|5974.7|5975.53|5974.83|5975.53|5974.83|5975.4|5974.7|12
1731042900000|2024-11-08 05:15:00|5975.4|5974.7|5975.53|5974.83|5975.53|5974.83|5975.4|5974.7|17
1731042910000|2024-11-08 05:15:10|||||||||6
1731042920000|2024-11-08 05:15:20|5975.78|5975.08|5975.53|5974.83|5975.78|5975.08|5975.53|5974.83|16
1731042950000|2024-11-08 05:15:50|5975.65|5974.95|5975.78|5975.08|5975.78|5975.08|5975.65|5974.95|2
1731042960000|2024-11-08 05:16:00|5975.65|5974.95|5975.78|5975.08|5975.78|5975.08|5975.65|5974.95|4
1731042980000|2024-11-08 05:16:20|5975.65|5974.95|5975.65|5974.95|5975.78|5975.08|5975.65|5974.95|15
1731042990000|2024-11-08 05:16:30|5975.78|5975.08|5975.78|5975.08|5975.78|5975.08|5975.78|5975.08|1
1731043000000|2024-11-08 05:16:40|5975.65|5974.95|5975.78|5975.08|5975.78|5975.08|5975.65|5974.95|7
1731043010000|2024-11-08 05:16:50|5975.65|5974.95|5975.78|5975.08|5975.78|5975.08|5975.65|5974.95|8
1731043020000|2024-11-08 05:17:00|5975.9|5975.2|5975.78|5975.08|5975.9|5975.2|5975.78|5975.08|40
1731043030000|2024-11-08 05:17:10|||||||||5
1731043120000|2024-11-08 05:18:40|5975.9|5975.2|5976.03|5975.33|5976.03|5975.33|5975.9|5975.2|20
1731043140000|2024-11-08 05:19:00|||||||||1
1731043170000|2024-11-08 05:19:30|5975.78|5975.08|5975.9|5975.2|5976.03|5975.33|5975.78|5975.08|27
1731043180000|2024-11-08 05:19:40|5975.78|5975.08|5975.9|5975.2|5976.03|5975.33|5975.78|5975.08|8
1731043200000|2024-11-08 05:20:00|5975.78|5975.08|5975.78|5975.08|5975.78|5975.08|5975.78|5975.08|0
1731043210000|2024-11-08 05:20:10|5975.65|5974.95|5975.78|5975.08|5975.78|5975.08|5975.65|5974.95|18
1731043230000|2024-11-08 05:20:30|5975.9|5975.2|5976.03|5975.33|5976.03|5975.33|5975.78|5975.08|16
1731043240000|2024-11-08 05:20:40|5975.9|5975.2|5976.03|5975.33|5976.03|5975.33|5975.78|5975.08|6
1731043250000|2024-11-08 05:20:50|||||||||12
1731043260000|2024-11-08 05:21:00|||||||||2
1731043270000|2024-11-08 05:21:10|5976.15|5975.45|5976.15|5975.45|5976.28|5975.58|5976.15|5975.45|6
1731043280000|2024-11-08 05:21:20|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|2
1731043290000|2024-11-08 05:21:30|||||||||4
1731043300000|2024-11-08 05:21:40|||||||||10
1731043330000|2024-11-08 05:22:10|5976.15|5975.45|5976.28|5975.58|5976.28|5975.58|5976.03|5975.33|35
1731043400000|2024-11-08 05:23:20|||||||||32
1731043410000|2024-11-08 05:23:30|5976.4|5975.7|5976.28|5975.58|5976.4|5975.7|5976.28|5975.58|4
1731043420000|2024-11-08 05:23:40|||||||||1
1731043440000|2024-11-08 05:24:00|5976.4|5975.7|5976.4|5975.7|5976.4|5975.7|5976.4|5975.7|14
1731043450000|2024-11-08 05:24:10|5976.28|5975.58|5976.28|5975.58|5976.4|5975.7|5976.28|5975.58|5
1731043460000|2024-11-08 05:24:20|5976.15|5975.45|5976.03|5975.33|5976.28|5975.58|5976.03|5975.33|22
1731043470000|2024-11-08 05:24:30|||||||||15
1731043490000|2024-11-08 05:24:50|5976.28|5975.58|5976.03|5975.33|5976.28|5975.58|5976.03|5975.33|11
1731043510000|2024-11-08 05:25:10|5975.9|5975.2|5976.03|5975.33|5976.03|5975.33|5975.9|5975.2|8
1731043540000|2024-11-08 05:25:40|||||||||8
1731043550000|2024-11-08 05:25:50|5975.9|5975.2|5976.03|5975.33|5976.03|5975.33|5975.78|5975.08|4
1731043560000|2024-11-08 05:26:00|5975.9|5975.2|5976.03|5975.33|5976.03|5975.33|5975.9|5975.2|0
1731043610000|2024-11-08 05:26:50|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|19
1731043620000|2024-11-08 05:27:00|5976.4|5975.7|5976.4|5975.7|5976.53|5975.83|5976.4|5975.7|12
1731043630000|2024-11-08 05:27:10|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|0
1731043650000|2024-11-08 05:27:30|||||||||4
1731043660000|2024-11-08 05:27:40|5976.4|5975.7|5976.4|5975.7|5976.53|5975.83|5976.4|5975.7|8
1731043670000|2024-11-08 05:27:50|5976.28|5975.58|5976.15|5975.45|5976.28|5975.58|5976.15|5975.45|9
1731043680000|2024-11-08 05:28:00|5976.28|5975.58|5976.03|5975.33|5976.28|5975.58|5976.03|5975.33|1
1731043690000|2024-11-08 05:28:10|5976.15|5975.45|5976.28|5975.58|5976.28|5975.58|5976.15|5975.45|4
1731043710000|2024-11-08 05:28:30|||||||||5
1731043730000|2024-11-08 05:28:50|5976.03|5975.33|5976.28|5975.58|5976.28|5975.58|5976.03|5975.33|10
1731043740000|2024-11-08 05:29:00|5976.15|5975.45|5976.15|5975.45|5976.15|5975.45|5976.03|5975.33|9
1731043750000|2024-11-08 05:29:10|5976.03|5975.33|5976.03|5975.33|5976.03|5975.33|5976.03|5975.33|0
1731043760000|2024-11-08 05:29:20|||||||||1
1731043770000|2024-11-08 05:29:30|5976.28|5975.58|5976.4|5975.7|5976.53|5975.83|5976.28|5975.58|45
1731043780000|2024-11-08 05:29:40|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|0
1731043790000|2024-11-08 05:29:50|5976.4|5975.7|5976.28|5975.58|5976.4|5975.7|5976.28|5975.58|2
1731043800000|2024-11-08 05:30:00|5976.15|5975.45|5976.03|5975.33|5976.15|5975.45|5976.03|5975.33|5
1731043810000|2024-11-08 05:30:10|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|22
1731043820000|2024-11-08 05:30:20|||||||||21
1731043830000|2024-11-08 05:30:30|5976.4|5975.7|5976.78|5976.08|5976.78|5976.08|5976.28|5975.58|125
1731043840000|2024-11-08 05:30:40|5977.03|5976.33|5977.03|5976.33|5977.03|5976.33|5977.03|5976.33|49
1731043850000|2024-11-08 05:30:50|5976.9|5976.2|5976.9|5976.2|5977.03|5976.33|5976.9|5976.2|10
1731043860000|2024-11-08 05:31:00|5977.03|5976.33|5977.28|5976.58|5977.28|5976.58|5977.03|5976.33|14
1731043870000|2024-11-08 05:31:10|||||||||9
1731043880000|2024-11-08 05:31:20|5977.15|5976.45|5977.03|5976.33|5977.15|5976.45|5977.03|5976.33|44
1731043890000|2024-11-08 05:31:30|5976.9|5976.2|5977.03|5976.33|5977.03|5976.33|5976.78|5976.08|10
1731043910000|2024-11-08 05:31:50|||||||||4
1731043920000|2024-11-08 05:32:00|5976.9|5976.2|5977.03|5976.33|5977.03|5976.33|5976.9|5976.2|7
1731043930000|2024-11-08 05:32:10|5976.9|5976.2|5977.03|5976.33|5977.03|5976.33|5976.78|5976.08|3
1731043940000|2024-11-08 05:32:20|5976.9|5976.2|5976.78|5976.08|5976.9|5976.2|5976.78|5976.08|10
1731043950000|2024-11-08 05:32:30|||||||||3
1731043970000|2024-11-08 05:32:50|5976.53|5975.83|5976.78|5976.08|5976.78|5976.08|5976.53|5975.83|32
1731043980000|2024-11-08 05:33:00|5976.9|5976.2|5977.03|5976.33|5977.03|5976.33|5976.9|5976.2|17
1731043990000|2024-11-08 05:33:10|5976.9|5976.2|5977.03|5976.33|5977.03|5976.33|5976.78|5976.08|8
1731044000000|2024-11-08 05:33:20|5976.9|5976.2|5976.78|5976.08|5976.9|5976.2|5976.78|5976.08|12
1731044010000|2024-11-08 05:33:30|5976.9|5976.2|5977.03|5976.33|5977.03|5976.33|5976.9|5976.2|24
1731044020000|2024-11-08 05:33:40|5976.9|5976.2|5977.03|5976.33|5977.03|5976.33|5976.78|5976.08|1
1731044030000|2024-11-08 05:33:50|5977.15|5976.45|5977.03|5976.33|5977.15|5976.45|5977.03|5976.33|19
1731044040000|2024-11-08 05:34:00|5976.78|5976.08|5976.78|5976.08|5976.9|5976.2|5976.78|5976.08|21
1731044050000|2024-11-08 05:34:10|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|11
1731044060000|2024-11-08 05:34:20|5976.65|5975.95|5977.03|5976.33|5977.03|5976.33|5976.65|5975.95|16
1731044080000|2024-11-08 05:34:40|5976.9|5976.2|5977.15|5976.45|5977.28|5976.58|5976.9|5976.2|34
1731044090000|2024-11-08 05:34:50|5977.28|5976.58|5977.15|5976.45|5977.28|5976.58|5977.03|5976.33|8
1731044100000|2024-11-08 05:35:00|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|5977.03|5976.33|7
1731044110000|2024-11-08 05:35:10|5977.15|5976.45|5977.28|5976.58|5977.28|5976.58|5977.15|5976.45|8
1731044120000|2024-11-08 05:35:20|5977.53|5976.83|5977.53|5976.83|5977.53|5976.83|5977.53|5976.83|19
1731044130000|2024-11-08 05:35:30|5977.4|5976.7|5977.53|5976.83|5977.53|5976.83|5977.4|5976.7|3
1731044140000|2024-11-08 05:35:40|5977.4|5976.7|5977.53|5976.83|5977.53|5976.83|5977.4|5976.7|18
1731044160000|2024-11-08 05:36:00|5977.78|5977.08|5977.28|5976.58|5977.78|5977.08|5977.28|5976.58|50
1731044170000|2024-11-08 05:36:10|5977.4|5976.7|5977.53|5976.83|5977.53|5976.83|5977.4|5976.7|33
1731044180000|2024-11-08 05:36:20|5977.78|5977.08|5977.78|5977.08|5977.78|5977.08|5977.78|5977.08|6
1731044190000|2024-11-08 05:36:30|||||||||5
1731044200000|2024-11-08 05:36:40|||||||||1
1731044210000|2024-11-08 05:36:50|||||||||5
1731044220000|2024-11-08 05:37:00|||||||||11
1731044230000|2024-11-08 05:37:10|5977.9|5977.2|5977.78|5977.08|5978.03|5977.33|5977.78|5977.08|17
1731044240000|2024-11-08 05:37:20|5977.9|5977.2|5978.03|5977.33|5978.03|5977.33|5977.78|5977.08|17
1731044250000|2024-11-08 05:37:30|5977.9|5977.2|5978.28|5977.58|5978.28|5977.58|5977.9|5977.2|33
1731044260000|2024-11-08 05:37:40|5978.4|5977.7|5978.28|5977.58|5978.53|5977.83|5978.28|5977.58|29
1731044270000|2024-11-08 05:37:50|||||||||5
1731044280000|2024-11-08 05:38:00|||||||||3
1731044290000|2024-11-08 05:38:10|||||||||1
1731044310000|2024-11-08 05:38:30|5978.03|5977.33|5978.28|5977.58|5978.28|5977.58|5978.03|5977.33|33
1731044320000|2024-11-08 05:38:40|5978.4|5977.7|5978.53|5977.83|5978.53|5977.83|5978.28|5977.58|16
1731044330000|2024-11-08 05:38:50|||||||||2
1731044340000|2024-11-08 05:39:00|5978.28|5977.58|5978.53|5977.83|5978.53|5977.83|5978.28|5977.58|54
1731044350000|2024-11-08 05:39:10|5978.65|5977.95|5978.78|5978.08|5978.78|5978.08|5978.53|5977.83|15
1731044370000|2024-11-08 05:39:30|||||||||15
1731044380000|2024-11-08 05:39:40|||||||||1
1731044390000|2024-11-08 05:39:50|5978.9|5978.2|5978.9|5978.2|5978.9|5978.2|5978.78|5978.08|22
1731044400000|2024-11-08 05:40:00|5978.78|5978.08|5979.03|5978.33|5979.03|5978.33|5978.78|5978.08|36
1731044410000|2024-11-08 05:40:10|||||||||1
1731044420000|2024-11-08 05:40:20|5979.15|5978.45|5979.03|5978.33|5979.15|5978.45|5979.03|5978.33|22
1731044430000|2024-11-08 05:40:30|||||||||3
1731044440000|2024-11-08 05:40:40|5979.53|5978.83|5980.28|5979.58|5980.28|5979.58|5979.53|5978.83|136
1731044450000|2024-11-08 05:40:50|5980.03|5979.33|5980.03|5979.33|5980.03|5979.33|5980.03|5979.33|4
1731044460000|2024-11-08 05:41:00|5979.53|5978.83|5979.28|5978.58|5979.53|5978.83|5979.28|5978.58|40
1731044470000|2024-11-08 05:41:10|5979.53|5978.83|5980.28|5979.58|5980.28|5979.58|5979.28|5978.58|138
1731044480000|2024-11-08 05:41:20|||||||||4
1731044490000|2024-11-08 05:41:30|5980.53|5979.83|5980.28|5979.58|5980.53|5979.83|5980.28|5979.58|39
1731044500000|2024-11-08 05:41:40|5980.65|5979.95|5980.78|5980.08|5980.9|5980.2|5980.53|5979.83|131
1731044510000|2024-11-08 05:41:50|5980.9|5980.2|5980.78|5980.08|5981.03|5980.33|5980.65|5979.95|61
1731044520000|2024-11-08 05:42:00|5980.65|5979.95|5980.53|5979.83|5980.78|5980.08|5980.53|5979.83|14
1731044530000|2024-11-08 05:42:10|5980.65|5979.95|5980.78|5980.08|5980.78|5980.08|5980.53|5979.83|16
1731044540000|2024-11-08 05:42:20|||||||||6
1731044550000|2024-11-08 05:42:30|||||||||4
1731044560000|2024-11-08 05:42:40|5981.03|5980.33|5981.03|5980.33|5981.03|5980.33|5981.03|5980.33|148
1731044570000|2024-11-08 05:42:50|5980.78|5980.08|5980.28|5979.58|5980.78|5980.08|5980.28|5979.58|47
1731044580000|2024-11-08 05:43:00|5980.4|5979.7|5980.78|5980.08|5980.78|5980.08|5980.28|5979.58|32
1731044590000|2024-11-08 05:43:10|5980.65|5979.95|5980.78|5980.08|5980.78|5980.08|5980.53|5979.83|42
1731044600000|2024-11-08 05:43:20|5980.65|5979.95|5980.65|5979.95|5980.65|5979.95|5980.53|5979.83|20
1731044610000|2024-11-08 05:43:30|5980.78|5980.08|5980.53|5979.83|5980.78|5980.08|5980.53|5979.83|7
1731044620000|2024-11-08 05:43:40|5980.28|5979.58|5980.28|5979.58|5980.28|5979.58|5980.03|5979.33|55
1731044640000|2024-11-08 05:44:00|5980.15|5979.45|5980.03|5979.33|5980.28|5979.58|5979.78|5979.08|28
1731044650000|2024-11-08 05:44:10|||||||||8
1731044660000|2024-11-08 05:44:20|5980.15|5979.45|5980.28|5979.58|5980.28|5979.58|5980.03|5979.33|10
1731044670000|2024-11-08 05:44:30|5980.15|5979.45|5980.28|5979.58|5980.28|5979.58|5980.15|5979.45|4
1731044680000|2024-11-08 05:44:40|5980.4|5979.7|5980.53|5979.83|5980.53|5979.83|5980.28|5979.58|19
1731044690000|2024-11-08 05:44:50|||||||||10
1731044700000|2024-11-08 05:45:00|5980.28|5979.58|5980.28|5979.58|5980.28|5979.58|5980.15|5979.45|21
1731044710000|2024-11-08 05:45:10|5980.03|5979.33|5980.03|5979.33|5980.15|5979.45|5980.03|5979.33|29
1731044720000|2024-11-08 05:45:20|5979.9|5979.2|5979.78|5979.08|5979.9|5979.2|5979.78|5979.08|20
1731044730000|2024-11-08 05:45:30|5979.53|5978.83|5979.28|5978.58|5979.53|5978.83|5979.28|5978.58|64
1731044740000|2024-11-08 05:45:40|5979.4|5978.7|5979.53|5978.83|5979.53|5978.83|5979.4|5978.7|15
1731044760000|2024-11-08 05:46:00|5979.65|5978.95|5980.03|5979.33|5980.03|5979.33|5979.65|5978.95|33
1731044770000|2024-11-08 05:46:10|5979.9|5979.2|5979.53|5978.83|5979.9|5979.2|5979.53|5978.83|38
1731044780000|2024-11-08 05:46:20|5979.65|5978.95|5979.78|5979.08|5979.78|5979.08|5979.65|5978.95|4
1731044790000|2024-11-08 05:46:30|5979.65|5978.95|5979.53|5978.83|5979.78|5979.08|5979.53|5978.83|18
1731044800000|2024-11-08 05:46:40|5979.65|5978.95|5979.53|5978.83|5979.78|5979.08|5979.53|5978.83|22
1731044810000|2024-11-08 05:46:50|5979.78|5979.08|5979.65|5978.95|5979.78|5979.08|5979.65|5978.95|15
1731044820000|2024-11-08 05:47:00|5979.78|5979.08|5979.78|5979.08|5979.78|5979.08|5979.65|5978.95|2
1731044840000|2024-11-08 05:47:20|||||||||1
1731044850000|2024-11-08 05:47:30|5979.53|5978.83|5979.53|5978.83|5979.53|5978.83|5979.53|5978.83|5
1731044860000|2024-11-08 05:47:40|||||||||1
1731044870000|2024-11-08 05:47:50|5979.28|5978.58|5979.53|5978.83|5979.53|5978.83|5979.28|5978.58|19
1731044880000|2024-11-08 05:48:00|5979.4|5978.7|5979.4|5978.7|5979.4|5978.7|5979.28|5978.58|1
1731044890000|2024-11-08 05:48:10|5979.53|5978.83|5979.53|5978.83|5979.53|5978.83|5979.4|5978.7|6
1731044900000|2024-11-08 05:48:20|5979.65|5978.95|5979.65|5978.95|5979.78|5979.08|5979.65|5978.95|10
1731044920000|2024-11-08 05:48:40|5979.78|5979.08|5979.78|5979.08|5979.78|5979.08|5979.78|5979.08|0
1731044930000|2024-11-08 05:48:50|5980.28|5979.58|5980.28|5979.58|5980.28|5979.58|5980.28|5979.58|60
1731044950000|2024-11-08 05:49:10|5980.15|5979.45|5980.03|5979.33|5980.15|5979.45|5980.03|5979.33|10
1731044960000|2024-11-08 05:49:20|5980.15|5979.45|5980.28|5979.58|5980.28|5979.58|5980.03|5979.33|3
1731044970000|2024-11-08 05:49:30|5980.03|5979.33|5980.53|5979.83|5980.65|5979.95|5980.03|5979.33|58
1731044980000|2024-11-08 05:49:40|5980.65|5979.95|5981.03|5980.33|5981.03|5980.33|5980.53|5979.83|40
1731044990000|2024-11-08 05:49:50|||||||||21
1731045000000|2024-11-08 05:50:00|5980.78|5980.08|5980.78|5980.08|5980.78|5980.08|5980.78|5980.08|28
1731045010000|2024-11-08 05:50:10|5980.9|5980.2|5980.78|5980.08|5981.03|5980.33|5980.78|5980.08|193
1731045020000|2024-11-08 05:50:20|5980.65|5979.95|5980.78|5980.08|5980.78|5980.08|5980.65|5979.95|33
1731045030000|2024-11-08 05:50:30|||||||||14
1731045040000|2024-11-08 05:50:40|5980.65|5979.95|5980.78|5980.08|5980.78|5980.08|5980.65|5979.95|7
1731045050000|2024-11-08 05:50:50|5980.65|5979.95|5980.53|5979.83|5980.78|5980.08|5980.53|5979.83|8
1731045060000|2024-11-08 05:51:00|5980.65|5979.95|5980.28|5979.58|5980.65|5979.95|5980.28|5979.58|23
1731045070000|2024-11-08 05:51:10|5980.4|5979.7|5980.28|5979.58|5980.4|5979.7|5980.28|5979.58|7
1731045080000|2024-11-08 05:51:20|5980.15|5979.45|5980.28|5979.58|5980.28|5979.58|5980.15|5979.45|17
1731045090000|2024-11-08 05:51:30|5980.15|5979.45|5980.15|5979.45|5980.15|5979.45|5980.15|5979.45|2
1731045100000|2024-11-08 05:51:40|5980.03|5979.33|5980.03|5979.33|5980.03|5979.33|5980.03|5979.33|4
1731045110000|2024-11-08 05:51:50|5980.15|5979.45|5980.03|5979.33|5980.28|5979.58|5980.03|5979.33|9
1731045120000|2024-11-08 05:52:00|5979.78|5979.08|5980.03|5979.33|5980.03|5979.33|5979.78|5979.08|4
1731045140000|2024-11-08 05:52:20|5979.9|5979.2|5979.78|5979.08|5979.9|5979.2|5979.78|5979.08|5
1731045150000|2024-11-08 05:52:30|5979.53|5978.83|5979.53|5978.83|5979.53|5978.83|5979.28|5978.58|20
1731045170000|2024-11-08 05:52:50|5979.65|5978.95|5979.78|5979.08|5979.78|5979.08|5979.65|5978.95|17
1731045180000|2024-11-08 05:53:00|5979.65|5978.95|5979.78|5979.08|5979.78|5979.08|5979.53|5978.83|18
1731045190000|2024-11-08 05:53:10|5979.65|5978.95|5979.53|5978.83|5979.65|5978.95|5979.53|5978.83|7
1731045200000|2024-11-08 05:53:20|5979.4|5978.7|5979.28|5978.58|5979.4|5978.7|5979.15|5978.45|17
1731045210000|2024-11-08 05:53:30|5979.03|5978.33|5979.28|5978.58|5979.28|5978.58|5979.03|5978.33|4
1731045220000|2024-11-08 05:53:40|5979.15|5978.45|5979.28|5978.58|5979.28|5978.58|5979.15|5978.45|21
1731045230000|2024-11-08 05:53:50|||||||||2
1731045270000|2024-11-08 05:54:30|||||||||13
1731045280000|2024-11-08 05:54:40|||||||||1
1731045300000|2024-11-08 05:55:00|5979.03|5978.33|5979.28|5978.58|5979.28|5978.58|5979.03|5978.33|31
1731045310000|2024-11-08 05:55:10|5979.15|5978.45|5979.03|5978.33|5979.15|5978.45|5979.03|5978.33|1
1731045350000|2024-11-08 05:55:50|||||||||5
1731045360000|2024-11-08 05:56:00|5979.28|5978.58|5979.28|5978.58|5979.28|5978.58|5979.28|5978.58|21
1731045380000|2024-11-08 05:56:20|||||||||14
1731045390000|2024-11-08 05:56:30|||||||||1
1731045400000|2024-11-08 05:56:40|5979.4|5978.7|5979.28|5978.58|5979.4|5978.7|5979.28|5978.58|10
1731045410000|2024-11-08 05:56:50|5979.4|5978.7|5979.53|5978.83|5979.53|5978.83|5979.28|5978.58|5
1731045420000|2024-11-08 05:57:00|||||||||2
1731045430000|2024-11-08 05:57:10|5979.4|5978.7|5979.53|5978.83|5979.53|5978.83|5979.4|5978.7|9
1731045450000|2024-11-08 05:57:30|5979.4|5978.7|5979.28|5978.58|5979.4|5978.7|5979.28|5978.58|6
1731045460000|2024-11-08 05:57:40|||||||||1
1731045470000|2024-11-08 05:57:50|5979.53|5978.83|5979.28|5978.58|5979.53|5978.83|5979.28|5978.58|15
1731045480000|2024-11-08 05:58:00|5979.4|5978.7|5979.28|5978.58|5979.53|5978.83|5979.28|5978.58|9
1731045490000|2024-11-08 05:58:10|||||||||2
1731045530000|2024-11-08 05:58:50|5979.4|5978.7|5979.28|5978.58|5979.53|5978.83|5979.28|5978.58|29
1731045540000|2024-11-08 05:59:00|5979.4|5978.7|5979.4|5978.7|5979.53|5978.83|5979.28|5978.58|5
1731045550000|2024-11-08 05:59:10|5979.53|5978.83|5979.28|5978.58|5979.53|5978.83|5979.28|5978.58|2
1731045570000|2024-11-08 05:59:30|||||||||3
1731045580000|2024-11-08 05:59:40|5979.15|5978.45|5979.03|5978.33|5979.15|5978.45|5979.03|5978.33|9
1731045590000|2024-11-08 05:59:50|||||||||1
1731045600000|2024-11-08 06:00:00|5979.15|5978.45|5979.28|5978.58|5979.28|5978.58|5979.03|5978.33|13
1731045610000|2024-11-08 06:00:10|5979.4|5978.7|5979.53|5978.83|5979.53|5978.83|5979.28|5978.58|17
1731045620000|2024-11-08 06:00:20|5979.4|5978.7|5979.15|5978.45|5979.4|5978.7|5979.15|5978.45|12
1731045630000|2024-11-08 06:00:30|5979.03|5978.33|5979.15|5978.45|5979.28|5978.58|5979.03|5978.33|5
1731045640000|2024-11-08 06:00:40|5979.28|5978.58|5979.28|5978.58|5979.28|5978.58|5979.15|5978.45|1
1731045660000|2024-11-08 06:01:00|||||||||2
1731045680000|2024-11-08 06:01:20|5979.4|5978.7|5979.4|5978.7|5979.4|5978.7|5979.4|5978.7|14
1731045690000|2024-11-08 06:01:30|5979.28|5978.58|5979.4|5978.7|5979.4|5978.7|5979.28|5978.58|8
1731045700000|2024-11-08 06:01:40|5979.53|5978.83|5979.53|5978.83|5979.53|5978.83|5979.53|5978.83|0
1731045710000|2024-11-08 06:01:50|5979.78|5979.08|5979.65|5978.95|5979.78|5979.08|5979.65|5978.95|7
1731045720000|2024-11-08 06:02:00|5979.78|5979.08|5979.78|5979.08|5979.78|5979.08|5979.65|5978.95|18
1731045730000|2024-11-08 06:02:10|5979.9|5979.2|5980.03|5979.33|5980.03|5979.33|5979.9|5979.2|21
1731045740000|2024-11-08 06:02:20|5980.28|5979.58|5980.03|5979.33|5980.28|5979.58|5980.03|5979.33|27
1731045750000|2024-11-08 06:02:30|5979.9|5979.2|5980.28|5979.58|5980.28|5979.58|5979.9|5979.2|17
1731045760000|2024-11-08 06:02:40|5980.15|5979.45|5980.03|5979.33|5980.15|5979.45|5980.03|5979.33|15
1731045770000|2024-11-08 06:02:50|||||||||6
1731045780000|2024-11-08 06:03:00|5980.15|5979.45|5980.28|5979.58|5980.28|5979.58|5980.15|5979.45|8
1731045790000|2024-11-08 06:03:10|5980.03|5979.33|5980.03|5979.33|5980.28|5979.58|5980.03|5979.33|16
1731045800000|2024-11-08 06:03:20|5979.78|5979.08|5979.78|5979.08|5979.78|5979.08|5979.53|5978.83|29
1731045810000|2024-11-08 06:03:30|5979.65|5978.95|5979.78|5979.08|5979.78|5979.08|5979.53|5978.83|11
1731045860000|2024-11-08 06:04:20|5979.53|5978.83|5979.78|5979.08|5979.78|5979.08|5979.53|5978.83|16
1731045870000|2024-11-08 06:04:30|5979.65|5978.95|5979.65|5978.95|5979.78|5979.08|5979.53|5978.83|12
1731045880000|2024-11-08 06:04:40|5979.53|5978.83|5979.53|5978.83|5979.53|5978.83|5979.53|5978.83|0
1731045890000|2024-11-08 06:04:50|5979.65|5978.95|5979.78|5979.08|5979.78|5979.08|5979.65|5978.95|8
1731045910000|2024-11-08 06:05:10|5979.65|5978.95|5979.78|5979.08|5979.78|5979.08|5979.53|5978.83|7
1731045920000|2024-11-08 06:05:20|5979.65|5978.95|5979.53|5978.83|5979.78|5979.08|5979.53|5978.83|2
1731045930000|2024-11-08 06:05:30|5979.78|5979.08|5979.78|5979.08|5979.78|5979.08|5979.65|5978.95|5
1731045940000|2024-11-08 06:05:40|5979.65|5978.95|5979.78|5979.08|5979.78|5979.08|5979.65|5978.95|8
1731045950000|2024-11-08 06:05:50|||||||||2
1731045970000|2024-11-08 06:06:10|5979.65|5978.95|5979.78|5979.08|5979.78|5979.08|5979.65|5978.95|3
1731045990000|2024-11-08 06:06:30|5979.65|5978.95|5979.53|5978.83|5979.78|5979.08|5979.53|5978.83|14
1731046000000|2024-11-08 06:06:40|5979.65|5978.95|5979.53|5978.83|5979.65|5978.95|5979.53|5978.83|10
1731046010000|2024-11-08 06:06:50|5979.65|5978.95|5979.78|5979.08|5979.78|5979.08|5979.53|5978.83|11
1731046020000|2024-11-08 06:07:00|5979.53|5978.83|5979.53|5978.83|5979.53|5978.83|5979.53|5978.83|2
1731046030000|2024-11-08 06:07:10|||||||||45
1731046040000|2024-11-08 06:07:20|5979.4|5978.7|5979.28|5978.58|5979.4|5978.7|5979.28|5978.58|4
1731046050000|2024-11-08 06:07:30|5979.15|5978.45|5979.03|5978.33|5979.28|5978.58|5979.03|5978.33|38
1731046060000|2024-11-08 06:07:40|5978.9|5978.2|5978.9|5978.2|5978.9|5978.2|5978.9|5978.2|20
1731046070000|2024-11-08 06:07:50|5978.78|5978.08|5979.03|5978.33|5979.03|5978.33|5978.78|5978.08|18
1731046080000|2024-11-08 06:08:00|5978.9|5978.2|5978.78|5978.08|5978.9|5978.2|5978.78|5978.08|12
1731046090000|2024-11-08 06:08:10|||||||||3
1731046110000|2024-11-08 06:08:30|5978.9|5978.2|5978.78|5978.08|5979.03|5978.33|5978.78|5978.08|28
1731046120000|2024-11-08 06:08:40|5978.9|5978.2|5978.9|5978.2|5978.9|5978.2|5978.9|5978.2|2
1731046130000|2024-11-08 06:08:50|5979.03|5978.33|5979.03|5978.33|5979.03|5978.33|5978.78|5978.08|32
1731046140000|2024-11-08 06:09:00|5978.9|5978.2|5978.78|5978.08|5978.9|5978.2|5978.78|5978.08|0
1731046150000|2024-11-08 06:09:10|5978.65|5977.95|5978.53|5977.83|5978.65|5977.95|5978.53|5977.83|17
1731046160000|2024-11-08 06:09:20|5978.78|5978.08|5978.78|5978.08|5978.78|5978.08|5978.53|5977.83|18
1731046170000|2024-11-08 06:09:30|5978.65|5977.95|5978.65|5977.95|5978.78|5978.08|5978.53|5977.83|7
1731046180000|2024-11-08 06:09:40|5978.53|5977.83|5978.78|5978.08|5978.78|5978.08|5978.53|5977.83|2
1731046200000|2024-11-08 06:10:00|||||||||1
1731046220000|2024-11-08 06:10:20|5978.65|5977.95|5978.78|5978.08|5978.78|5978.08|5978.53|5977.83|9
1731046230000|2024-11-08 06:10:30|5978.65|5977.95|5978.78|5978.08|5978.78|5978.08|5978.65|5977.95|11
1731046240000|2024-11-08 06:10:40|5978.65|5977.95|5978.78|5978.08|5978.78|5978.08|5978.53|5977.83|3
1731046250000|2024-11-08 06:10:50|5978.65|5977.95|5978.65|5977.95|5978.65|5977.95|5978.65|5977.95|2
1731046260000|2024-11-08 06:11:00|5978.78|5978.08|5978.78|5978.08|5978.78|5978.08|5978.65|5977.95|3
1731046270000|2024-11-08 06:11:10|5978.65|5977.95|5978.53|5977.83|5978.65|5977.95|5978.53|5977.83|17
1731046280000|2024-11-08 06:11:20|||||||||4
1731046290000|2024-11-08 06:11:30|5978.4|5977.7|5978.28|5977.58|5978.4|5977.7|5978.15|5977.45|28
1731046300000|2024-11-08 06:11:40|5978.15|5977.45|5978.15|5977.45|5978.28|5977.58|5978.15|5977.45|9
1731046310000|2024-11-08 06:11:50|5978.28|5977.58|5978.28|5977.58|5978.28|5977.58|5978.15|5977.45|3
1731046320000|2024-11-08 06:12:00|5978.4|5977.7|5978.53|5977.83|5978.53|5977.83|5978.4|5977.7|38
1731046330000|2024-11-08 06:12:10|5978.4|5977.7|5978.53|5977.83|5978.53|5977.83|5978.28|5977.58|22
1731046340000|2024-11-08 06:12:20|5978.65|5977.95|5978.78|5978.08|5978.78|5978.08|5978.65|5977.95|18
1731046350000|2024-11-08 06:12:30|5978.65|5977.95|5978.65|5977.95|5978.78|5978.08|5978.65|5977.95|2
1731046360000|2024-11-08 06:12:40|5978.53|5977.83|5978.78|5978.08|5978.78|5978.08|5978.53|5977.83|5
1731046370000|2024-11-08 06:12:50|5978.65|5977.95|5978.53|5977.83|5978.65|5977.95|5978.53|5977.83|4
1731046380000|2024-11-08 06:13:00|5978.4|5977.7|5978.28|5977.58|5978.53|5977.83|5978.28|5977.58|18
1731046390000|2024-11-08 06:13:10|5978.15|5977.45|5978.28|5977.58|5978.28|5977.58|5978.03|5977.33|24
1731046400000|2024-11-08 06:13:20|5978.15|5977.45|5978.03|5977.33|5978.28|5977.58|5978.03|5977.33|19
1731046410000|2024-11-08 06:13:30|5978.28|5977.58|5978.15|5977.45|5978.28|5977.58|5978.15|5977.45|7
1731046420000|2024-11-08 06:13:40|5978.03|5977.33|5978.03|5977.33|5978.15|5977.45|5978.03|5977.33|0
1731046430000|2024-11-08 06:13:50|||||||||1
1731046440000|2024-11-08 06:14:00|5977.9|5977.2|5978.15|5977.45|5978.15|5977.45|5977.9|5977.2|19
1731046450000|2024-11-08 06:14:10|5978.28|5977.58|5978.15|5977.45|5978.28|5977.58|5978.15|5977.45|2
1731046460000|2024-11-08 06:14:20|5978.03|5977.33|5978.03|5977.33|5978.15|5977.45|5978.03|5977.33|12
1731046470000|2024-11-08 06:14:30|||||||||11
1731046480000|2024-11-08 06:14:40|||||||||1
1731046490000|2024-11-08 06:14:50|5978.15|5977.45|5978.15|5977.45|5978.28|5977.58|5978.03|5977.33|18
1731046500000|2024-11-08 06:15:00|5978.03|5977.33|5978.03|5977.33|5978.03|5977.33|5978.03|5977.33|1
1731046510000|2024-11-08 06:15:10|5977.9|5977.2|5977.78|5977.08|5977.9|5977.2|5977.78|5977.08|48
1731046520000|2024-11-08 06:15:20|||||||||4
1731046530000|2024-11-08 06:15:30|5977.65|5976.95|5977.65|5976.95|5977.78|5977.08|5977.65|5976.95|28
1731046540000|2024-11-08 06:15:40|5977.53|5976.83|5977.78|5977.08|5977.78|5977.08|5977.53|5976.83|11
1731046550000|2024-11-08 06:15:50|5977.65|5976.95|5977.53|5976.83|5977.65|5976.95|5977.53|5976.83|17
1731046560000|2024-11-08 06:16:00|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|117
1731046570000|2024-11-08 06:16:10|5977.03|5976.33|5977.03|5976.33|5977.15|5976.45|5977.03|5976.33|33
1731046580000|2024-11-08 06:16:20|5977.15|5976.45|5977.03|5976.33|5977.15|5976.45|5977.03|5976.33|38
1731046590000|2024-11-08 06:16:30|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|31
1731046600000|2024-11-08 06:16:40|||||||||2
1731046610000|2024-11-08 06:16:50|||||||||3
1731046620000|2024-11-08 06:17:00|5977.15|5976.45|5977.03|5976.33|5977.15|5976.45|5977.03|5976.33|17
1731046630000|2024-11-08 06:17:10|||||||||3
1731046660000|2024-11-08 06:17:40|5977.15|5976.45|5977.03|5976.33|5977.28|5976.58|5977.03|5976.33|26
1731046670000|2024-11-08 06:17:50|||||||||8
1731046680000|2024-11-08 06:18:00|||||||||5
1731046690000|2024-11-08 06:18:10|||||||||2
1731046700000|2024-11-08 06:18:20|||||||||3
1731046710000|2024-11-08 06:18:30|5976.9|5976.2|5976.78|5976.08|5976.9|5976.2|5976.78|5976.08|4
1731046720000|2024-11-08 06:18:40|5976.65|5975.95|5976.65|5975.95|5976.65|5975.95|5976.65|5975.95|4
1731046730000|2024-11-08 06:18:50|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|27
1731046740000|2024-11-08 06:19:00|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|20
1731046750000|2024-11-08 06:19:10|5976.03|5975.33|5976.28|5975.58|5976.28|5975.58|5975.78|5975.08|127
1731046760000|2024-11-08 06:19:20|||||||||2
1731046770000|2024-11-08 06:19:30|||||||||7
1731046780000|2024-11-08 06:19:40|||||||||1
1731046800000|2024-11-08 06:20:00|5976.53|5975.83|5976.28|5975.58|5976.53|5975.83|5976.28|5975.58|30
1731046810000|2024-11-08 06:20:10|5976.15|5975.45|5976.28|5975.58|5976.28|5975.58|5976.03|5975.33|31
1731046820000|2024-11-08 06:20:20|5976.03|5975.33|5976.03|5975.33|5976.03|5975.33|5976.03|5975.33|4
1731046830000|2024-11-08 06:20:30|||||||||1
1731046840000|2024-11-08 06:20:40|5976.15|5975.45|5976.15|5975.45|5976.28|5975.58|5976.03|5975.33|10
1731046850000|2024-11-08 06:20:50|5976.03|5975.33|5976.28|5975.58|5976.28|5975.58|5976.03|5975.33|10
1731046870000|2024-11-08 06:21:10|5976.15|5975.45|5976.15|5975.45|5976.15|5975.45|5976.03|5975.33|26
1731046880000|2024-11-08 06:21:20|5976.03|5975.33|5976.03|5975.33|5976.28|5975.58|5976.03|5975.33|14
1731046890000|2024-11-08 06:21:30|5975.9|5975.2|5976.03|5975.33|5976.03|5975.33|5975.9|5975.2|14
1731046900000|2024-11-08 06:21:40|5975.9|5975.2|5976.03|5975.33|5976.03|5975.33|5975.78|5975.08|20
1731046910000|2024-11-08 06:21:50|5975.78|5975.08|5975.9|5975.2|5976.03|5975.33|5975.78|5975.08|10
1731046920000|2024-11-08 06:22:00|5976.03|5975.33|5976.28|5975.58|5976.28|5975.58|5976.03|5975.33|3
1731046930000|2024-11-08 06:22:10|5976.53|5975.83|5976.53|5975.83|5976.65|5975.95|5976.53|5975.83|72
1731046940000|2024-11-08 06:22:20|5976.28|5975.58|5976.53|5975.83|5976.53|5975.83|5976.28|5975.58|18
1731046950000|2024-11-08 06:22:30|5976.65|5975.95|5976.65|5975.95|5976.65|5975.95|5976.53|5975.83|8
1731046960000|2024-11-08 06:22:40|5976.53|5975.83|5976.4|5975.7|5976.53|5975.83|5976.28|5975.58|14
1731046970000|2024-11-08 06:22:50|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|0
1731046980000|2024-11-08 06:23:00|||||||||12
1731046990000|2024-11-08 06:23:10|5976.4|5975.7|5976.28|5975.58|5976.4|5975.7|5976.28|5975.58|12
1731047000000|2024-11-08 06:23:20|||||||||9
1731047010000|2024-11-08 06:23:30|||||||||8
1731047020000|2024-11-08 06:23:40|||||||||1
1731047040000|2024-11-08 06:24:00|||||||||3
1731047050000|2024-11-08 06:24:10|5976.4|5975.7|5976.28|5975.58|5976.4|5975.7|5976.28|5975.58|11
1731047060000|2024-11-08 06:24:20|5976.4|5975.7|5976.78|5976.08|5976.78|5976.08|5976.4|5975.7|38
1731047070000|2024-11-08 06:24:30|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|30
1731047080000|2024-11-08 06:24:40|5976.4|5975.7|5976.53|5975.83|5976.53|5975.83|5976.4|5975.7|9
1731047090000|2024-11-08 06:24:50|5976.78|5976.08|5976.78|5976.08|5976.78|5976.08|5976.78|5976.08|13
1731047100000|2024-11-08 06:25:00|5976.53|5975.83|5976.78|5976.08|5976.78|5976.08|5976.53|5975.83|15
1731047110000|2024-11-08 06:25:10|5976.53|5975.83|5976.53|5975.83|5976.78|5976.08|5976.53|5975.83|18
1731047130000|2024-11-08 06:25:30|5976.28|5975.58|5976.53|5975.83|5976.53|5975.83|5976.28|5975.58|32
1731047150000|2024-11-08 06:25:50|5976.78|5976.08|5976.78|5976.08|5976.78|5976.08|5976.65|5975.95|11
1731047160000|2024-11-08 06:26:00|5976.65|5975.95|5976.65|5975.95|5976.78|5976.08|5976.53|5975.83|7
1731047170000|2024-11-08 06:26:10|5976.78|5976.08|5976.65|5975.95|5976.78|5976.08|5976.53|5975.83|6
1731047180000|2024-11-08 06:26:20|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|4
1731047190000|2024-11-08 06:26:30|||||||||8
1731047200000|2024-11-08 06:26:40|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|20
1731047220000|2024-11-08 06:27:00|||||||||2
1731047250000|2024-11-08 06:27:30|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|12
1731047260000|2024-11-08 06:27:40|||||||||11
1731047270000|2024-11-08 06:27:50|5976.28|5975.58|5976.4|5975.7|5976.4|5975.7|5976.28|5975.58|9
1731047280000|2024-11-08 06:28:00|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|11
1731047310000|2024-11-08 06:28:30|5976.65|5975.95|5976.78|5976.08|5976.78|5976.08|5976.65|5975.95|18
1731047320000|2024-11-08 06:28:40|5976.9|5976.2|5976.78|5976.08|5976.9|5976.2|5976.78|5976.08|29
1731047330000|2024-11-08 06:28:50|5976.9|5976.2|5976.78|5976.08|5976.9|5976.2|5976.78|5976.08|25
1731047340000|2024-11-08 06:29:00|5976.9|5976.2|5976.78|5976.08|5977.03|5976.33|5976.78|5976.08|19
1731047350000|2024-11-08 06:29:10|5977.03|5976.33|5976.78|5976.08|5977.03|5976.33|5976.78|5976.08|40
1731047360000|2024-11-08 06:29:20|5976.65|5975.95|5976.53|5975.83|5976.65|5975.95|5976.53|5975.83|12
1731047380000|2024-11-08 06:29:40|5976.65|5975.95|5976.78|5976.08|5976.9|5976.2|5976.65|5975.95|15
1731047390000|2024-11-08 06:29:50|||||||||2
1731047400000|2024-11-08 06:30:00|5976.9|5976.2|5976.78|5976.08|5976.9|5976.2|5976.78|5976.08|38
1731047410000|2024-11-08 06:30:10|5976.65|5975.95|5976.65|5975.95|5976.65|5975.95|5976.53|5975.83|11
1731047420000|2024-11-08 06:30:20|5976.78|5976.08|5976.78|5976.08|5976.78|5976.08|5976.78|5976.08|3
1731047430000|2024-11-08 06:30:30|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|11
1731047440000|2024-11-08 06:30:40|5976.4|5975.7|5976.53|5975.83|5976.53|5975.83|5976.28|5975.58|14
1731047450000|2024-11-08 06:30:50|5976.4|5975.7|5976.28|5975.58|5976.53|5975.83|5976.28|5975.58|19
1731047460000|2024-11-08 06:31:00|5976.4|5975.7|5976.53|5975.83|5976.53|5975.83|5976.28|5975.58|10
1731047470000|2024-11-08 06:31:10|||||||||1
1731047490000|2024-11-08 06:31:30|||||||||7
1731047500000|2024-11-08 06:31:40|||||||||6
1731047520000|2024-11-08 06:32:00|5976.78|5976.08|5976.78|5976.08|5976.78|5976.08|5976.65|5975.95|33
1731047530000|2024-11-08 06:32:10|||||||||1
1731047540000|2024-11-08 06:32:20|||||||||8
1731047550000|2024-11-08 06:32:30|5977.03|5976.33|5976.9|5976.2|5977.03|5976.33|5976.78|5976.08|28
1731047560000|2024-11-08 06:32:40|5976.78|5976.08|5976.78|5976.08|5977.03|5976.33|5976.78|5976.08|6
1731047570000|2024-11-08 06:32:50|||||||||2
1731047590000|2024-11-08 06:33:10|5976.65|5975.95|5976.53|5975.83|5976.65|5975.95|5976.53|5975.83|28
1731047600000|2024-11-08 06:33:20|||||||||7
1731047630000|2024-11-08 06:33:50|5976.4|5975.7|5976.53|5975.83|5976.53|5975.83|5976.4|5975.7|25
1731047660000|2024-11-08 06:34:20|5976.4|5975.7|5976.28|5975.58|5976.4|5975.7|5976.28|5975.58|19
1731047670000|2024-11-08 06:34:30|5976.15|5975.45|5976.4|5975.7|5976.4|5975.7|5976.03|5975.33|55
1731047680000|2024-11-08 06:34:40|5976.28|5975.58|5976.03|5975.33|5976.28|5975.58|5976.03|5975.33|11
1731047690000|2024-11-08 06:34:50|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|12
1731047700000|2024-11-08 06:35:00|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|17
1731047710000|2024-11-08 06:35:10|5976.65|5975.95|5977.03|5976.33|5977.03|5976.33|5976.65|5975.95|19
1731047720000|2024-11-08 06:35:20|5977.15|5976.45|5977.15|5976.45|5977.15|5976.45|5977.15|5976.45|20
1731047730000|2024-11-08 06:35:30|5977.03|5976.33|5976.9|5976.2|5977.03|5976.33|5976.78|5976.08|27
1731047740000|2024-11-08 06:35:40|5976.78|5976.08|5976.78|5976.08|5976.78|5976.08|5976.78|5976.08|0
1731047760000|2024-11-08 06:36:00|5976.65|5975.95|5976.53|5975.83|5976.65|5975.95|5976.53|5975.83|3
1731047780000|2024-11-08 06:36:20|5976.4|5975.7|5976.53|5975.83|5976.53|5975.83|5976.4|5975.7|23
1731047790000|2024-11-08 06:36:30|5976.4|5975.7|5976.4|5975.7|5976.53|5975.83|5976.4|5975.7|12
1731047800000|2024-11-08 06:36:40|5976.28|5975.58|5976.4|5975.7|5976.4|5975.7|5976.28|5975.58|2
1731047810000|2024-11-08 06:36:50|5976.28|5975.58|5976.4|5975.7|5976.53|5975.83|5976.28|5975.58|6
1731047820000|2024-11-08 06:37:00|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|5976.03|5975.33|12
1731047830000|2024-11-08 06:37:10|5976.15|5975.45|5975.78|5975.08|5976.15|5975.45|5975.78|5975.08|35
1731047840000|2024-11-08 06:37:20|5975.65|5974.95|5975.78|5975.08|5975.78|5975.08|5975.53|5974.83|8
1731047850000|2024-11-08 06:37:30|5976.03|5975.33|5975.78|5975.08|5976.03|5975.33|5975.78|5975.08|27
1731047860000|2024-11-08 06:37:40|5975.9|5975.2|5976.03|5975.33|5976.03|5975.33|5975.9|5975.2|22
1731047870000|2024-11-08 06:37:50|5975.78|5975.08|5975.78|5975.08|5975.78|5975.08|5975.78|5975.08|4
1731047880000|2024-11-08 06:38:00|5975.65|5974.95|5975.65|5974.95|5975.65|5974.95|5975.53|5974.83|21
1731047890000|2024-11-08 06:38:10|5975.78|5975.08|5975.78|5975.08|5975.78|5975.08|5975.78|5975.08|0
1731047900000|2024-11-08 06:38:20|||||||||39
1731047910000|2024-11-08 06:38:30|5975.65|5974.95|5975.53|5974.83|5975.65|5974.95|5975.53|5974.83|12
1731047920000|2024-11-08 06:38:40|5975.65|5974.95|5975.78|5975.08|5975.78|5975.08|5975.53|5974.83|3
1731047930000|2024-11-08 06:38:50|5975.65|5974.95|5975.53|5974.83|5975.78|5975.08|5975.53|5974.83|8
1731047940000|2024-11-08 06:39:00|5975.65|5974.95|5975.53|5974.83|5975.65|5974.95|5975.53|5974.83|51
1731047950000|2024-11-08 06:39:10|5975.28|5974.58|5975.28|5974.58|5975.28|5974.58|5975.28|5974.58|92
1731047960000|2024-11-08 06:39:20|||||||||2
1731047970000|2024-11-08 06:39:30|5975.4|5974.7|5975.53|5974.83|5975.53|5974.83|5975.4|5974.7|12
1731047980000|2024-11-08 06:39:40|5975.4|5974.7|5975.03|5974.33|5975.4|5974.7|5975.03|5974.33|60
1731047990000|2024-11-08 06:39:50|5975.15|5974.45|5975.28|5974.58|5975.28|5974.58|5975.03|5974.33|31
1731048010000|2024-11-08 06:40:10|5975.53|5974.83|5975.03|5974.33|5975.53|5974.83|5975.03|5974.33|58
1731048020000|2024-11-08 06:40:20|5975.15|5974.45|5975.15|5974.45|5975.28|5974.58|5975.03|5974.33|32
1731048030000|2024-11-08 06:40:30|5975.28|5974.58|5975.28|5974.58|5975.28|5974.58|5975.28|5974.58|2
1731048040000|2024-11-08 06:40:40|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|5
1731048060000|2024-11-08 06:41:00|5975.15|5974.45|5975.28|5974.58|5975.28|5974.58|5975.15|5974.45|8
1731048070000|2024-11-08 06:41:10|||||||||1
1731048080000|2024-11-08 06:41:20|5975.03|5974.33|5974.78|5974.08|5975.03|5974.33|5974.78|5974.08|9
1731048090000|2024-11-08 06:41:30|5974.9|5974.2|5974.78|5974.08|5975.03|5974.33|5974.78|5974.08|4
1731048100000|2024-11-08 06:41:40|5974.9|5974.2|5975.03|5974.33|5975.03|5974.33|5974.9|5974.2|14
1731048110000|2024-11-08 06:41:50|5975.28|5974.58|5975.03|5974.33|5975.28|5974.58|5975.03|5974.33|60
1731048120000|2024-11-08 06:42:00|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|65
1731048130000|2024-11-08 06:42:10|5974.65|5973.95|5974.53|5973.83|5974.65|5973.95|5974.53|5973.83|23
1731048140000|2024-11-08 06:42:20|5974.65|5973.95|5974.53|5973.83|5974.65|5973.95|5974.53|5973.83|11
1731048150000|2024-11-08 06:42:30|||||||||2
1731048160000|2024-11-08 06:42:40|||||||||1
1731048170000|2024-11-08 06:42:50|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|8
1731048180000|2024-11-08 06:43:00|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|4
1731048210000|2024-11-08 06:43:30|||||||||1
1731048220000|2024-11-08 06:43:40|5975.15|5974.45|5974.78|5974.08|5975.15|5974.45|5974.78|5974.08|37
1731048230000|2024-11-08 06:43:50|5974.65|5973.95|5974.65|5973.95|5974.78|5974.08|5974.53|5973.83|12
1731048240000|2024-11-08 06:44:00|5974.78|5974.08|5975.15|5974.45|5975.28|5974.58|5974.78|5974.08|40
1731048250000|2024-11-08 06:44:10|5975.28|5974.58|5975.28|5974.58|5975.28|5974.58|5975.28|5974.58|6
1731048300000|2024-11-08 06:45:00|5975.03|5974.33|5974.9|5974.2|5975.28|5974.58|5974.9|5974.2|90
1731048310000|2024-11-08 06:45:10|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|0
1731048320000|2024-11-08 06:45:20|||||||||12
1731048330000|2024-11-08 06:45:30|5975.15|5974.45|5975.15|5974.45|5975.15|5974.45|5975.15|5974.45|6
1731048340000|2024-11-08 06:45:40|5975.28|5974.58|5975.28|5974.58|5975.28|5974.58|5975.28|5974.58|0
1731048370000|2024-11-08 06:46:10|||||||||20
1731048380000|2024-11-08 06:46:20|5975.4|5974.7|5975.4|5974.7|5975.53|5974.83|5975.28|5974.58|18
1731048390000|2024-11-08 06:46:30|5975.53|5974.83|5975.4|5974.7|5975.53|5974.83|5975.4|5974.7|8
1731048400000|2024-11-08 06:46:40|5975.28|5974.58|5975.28|5974.58|5975.28|5974.58|5975.28|5974.58|0
1731048420000|2024-11-08 06:47:00|5975.4|5974.7|5975.4|5974.7|5975.53|5974.83|5975.28|5974.58|5
1731048430000|2024-11-08 06:47:10|5975.28|5974.58|5975.28|5974.58|5975.4|5974.7|5975.28|5974.58|3
1731048440000|2024-11-08 06:47:20|5975.4|5974.7|5975.4|5974.7|5975.4|5974.7|5975.28|5974.58|3
1731048450000|2024-11-08 06:47:30|5975.28|5974.58|5975.53|5974.83|5975.53|5974.83|5975.28|5974.58|6
1731048460000|2024-11-08 06:47:40|5975.78|5975.08|5975.78|5975.08|5975.78|5975.08|5975.78|5975.08|22
1731048470000|2024-11-08 06:47:50|||||||||4
1731048480000|2024-11-08 06:48:00|||||||||8
1731048510000|2024-11-08 06:48:30|5975.53|5974.83|5975.78|5975.08|5975.78|5975.08|5975.53|5974.83|22
1731048530000|2024-11-08 06:48:50|||||||||5
1731048540000|2024-11-08 06:49:00|5975.9|5975.2|5975.78|5975.08|5975.9|5975.2|5975.78|5975.08|15
1731048570000|2024-11-08 06:49:30|5975.9|5975.2|5976.03|5975.33|5976.03|5975.33|5975.9|5975.2|4
1731048610000|2024-11-08 06:50:10|||||||||2
1731048620000|2024-11-08 06:50:20|5975.9|5975.2|5975.9|5975.2|5976.03|5975.33|5975.9|5975.2|23
1731048630000|2024-11-08 06:50:30|5975.78|5975.08|5975.9|5975.2|5975.9|5975.2|5975.78|5975.08|2
1731048640000|2024-11-08 06:50:40|5975.78|5975.08|5975.9|5975.2|5976.03|5975.33|5975.78|5975.08|20
1731048650000|2024-11-08 06:50:50|5975.78|5975.08|5975.78|5975.08|5975.78|5975.08|5975.78|5975.08|2
1731048660000|2024-11-08 06:51:00|5975.9|5975.2|5975.9|5975.2|5975.9|5975.2|5975.9|5975.2|0
1731048670000|2024-11-08 06:51:10|5975.78|5975.08|5975.78|5975.08|5975.78|5975.08|5975.78|5975.08|2
1731048680000|2024-11-08 06:51:20|||||||||18
1731048690000|2024-11-08 06:51:30|5975.9|5975.2|5975.9|5975.2|5975.9|5975.2|5975.9|5975.2|11
1731048700000|2024-11-08 06:51:40|5975.78|5975.08|5975.78|5975.08|5975.78|5975.08|5975.78|5975.08|0
1731048710000|2024-11-08 06:51:50|5975.9|5975.2|5975.9|5975.2|5975.9|5975.2|5975.9|5975.2|1
1731048720000|2024-11-08 06:52:00|5976.03|5975.33|5976.03|5975.33|5976.03|5975.33|5976.03|5975.33|0
1731048740000|2024-11-08 06:52:20|||||||||1
1731048760000|2024-11-08 06:52:40|||||||||14
1731048770000|2024-11-08 06:52:50|||||||||2
1731048780000|2024-11-08 06:53:00|5976.28|5975.58|5976.03|5975.33|5976.28|5975.58|5976.03|5975.33|28
1731048790000|2024-11-08 06:53:10|5976.15|5975.45|5976.03|5975.33|5976.15|5975.45|5975.9|5975.2|5
1731048800000|2024-11-08 06:53:20|5975.9|5975.2|5975.78|5975.08|5975.9|5975.2|5975.78|5975.08|8
1731048810000|2024-11-08 06:53:30|||||||||2
1731048830000|2024-11-08 06:53:50|5975.9|5975.2|5976.03|5975.33|5976.03|5975.33|5975.9|5975.2|10
1731048840000|2024-11-08 06:54:00|5976.28|5975.58|5976.53|5975.83|5976.53|5975.83|5976.15|5975.45|27
1731048850000|2024-11-08 06:54:10|5976.65|5975.95|5976.53|5975.83|5976.78|5976.08|5976.53|5975.83|19
1731048860000|2024-11-08 06:54:20|5976.65|5975.95|5976.78|5976.08|5976.78|5976.08|5976.65|5975.95|3
1731048870000|2024-11-08 06:54:30|||||||||3
1731048880000|2024-11-08 06:54:40|5976.65|5975.95|5976.65|5975.95|5976.78|5976.08|5976.65|5975.95|0
1731048890000|2024-11-08 06:54:50|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|3
1731048900000|2024-11-08 06:55:00|5976.65|5975.95|5976.53|5975.83|5976.78|5976.08|5976.53|5975.83|18
1731048910000|2024-11-08 06:55:10|5976.65|5975.95|5976.53|5975.83|5976.65|5975.95|5976.53|5975.83|11
1731048920000|2024-11-08 06:55:20|||||||||1
1731048940000|2024-11-08 06:55:40|5976.78|5976.08|5976.78|5976.08|5976.78|5976.08|5976.78|5976.08|4
1731048950000|2024-11-08 06:55:50|||||||||1
1731048960000|2024-11-08 06:56:00|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|12
1731049000000|2024-11-08 06:56:40|||||||||31
1731049010000|2024-11-08 06:56:50|5976.78|5976.08|5976.78|5976.08|5976.78|5976.08|5976.78|5976.08|23
1731049030000|2024-11-08 06:57:10|||||||||1
1731049040000|2024-11-08 06:57:20|||||||||12
1731049060000|2024-11-08 06:57:40|||||||||8
1731049070000|2024-11-08 06:57:50|5977.03|5976.33|5977.03|5976.33|5977.03|5976.33|5977.03|5976.33|8
1731049080000|2024-11-08 06:58:00|5976.78|5976.08|5976.78|5976.08|5976.9|5976.2|5976.78|5976.08|5
1731049100000|2024-11-08 06:58:20|5976.65|5975.95|5976.65|5975.95|5976.65|5975.95|5976.65|5975.95|11
1731049110000|2024-11-08 06:58:30|5976.53|5975.83|5976.65|5975.95|5976.65|5975.95|5976.53|5975.83|2
1731049120000|2024-11-08 06:58:40|5976.78|5976.08|5976.53|5975.83|5976.78|5976.08|5976.53|5975.83|0
1731049170000|2024-11-08 06:59:30|5976.65|5975.95|5976.65|5975.95|5976.65|5975.95|5976.65|5975.95|15
1731049180000|2024-11-08 06:59:40|5976.53|5975.83|5976.53|5975.83|5976.65|5975.95|5976.53|5975.83|6
1731049190000|2024-11-08 06:59:50|5976.65|5975.95|5976.65|5975.95|5976.78|5976.08|5976.65|5975.95|8
1731049200000|2024-11-08 07:00:00|5976.78|5976.08|5977.28|5976.58|5977.28|5976.58|5976.78|5976.08|38
1731049210000|2024-11-08 07:00:10|5977.15|5976.45|5977.03|5976.33|5977.28|5976.58|5977.03|5976.33|26
1731049220000|2024-11-08 07:00:20|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|7
1731049240000|2024-11-08 07:00:40|||||||||1
1731049250000|2024-11-08 07:00:50|5977.53|5976.83|5977.53|5976.83|5977.53|5976.83|5977.28|5976.58|44
1731049260000|2024-11-08 07:01:00|5977.4|5976.7|5977.03|5976.33|5977.4|5976.7|5977.03|5976.33|13
1731049270000|2024-11-08 07:01:10|5977.15|5976.45|5977.15|5976.45|5977.15|5976.45|5977.03|5976.33|22
1731049280000|2024-11-08 07:01:20|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|5977.03|5976.33|36
1731049290000|2024-11-08 07:01:30|5977.4|5976.7|5977.53|5976.83|5977.53|5976.83|5977.28|5976.58|22
1731049300000|2024-11-08 07:01:40|5977.28|5976.58|5977.28|5976.58|5977.4|5976.7|5977.28|5976.58|23
1731049310000|2024-11-08 07:01:50|||||||||1
1731049320000|2024-11-08 07:02:00|5977.03|5976.33|5977.53|5976.83|5977.53|5976.83|5977.03|5976.33|22
1731049330000|2024-11-08 07:02:10|5977.65|5976.95|5977.78|5977.08|5977.9|5977.2|5977.53|5976.83|42
1731049340000|2024-11-08 07:02:20|5977.53|5976.83|5977.53|5976.83|5977.65|5976.95|5977.53|5976.83|14
1731049350000|2024-11-08 07:02:30|5977.65|5976.95|5978.03|5977.33|5978.03|5977.33|5977.65|5976.95|2
1731049360000|2024-11-08 07:02:40|5978.15|5977.45|5978.03|5977.33|5978.28|5977.58|5978.03|5977.33|21
1731049370000|2024-11-08 07:02:50|5977.78|5977.08|5977.78|5977.08|5977.78|5977.08|5977.78|5977.08|15
1731049380000|2024-11-08 07:03:00|5978.03|5977.33|5977.78|5977.08|5978.03|5977.33|5977.78|5977.08|11
1731049390000|2024-11-08 07:03:10|5977.53|5976.83|5977.53|5976.83|5977.53|5976.83|5977.53|5976.83|12
1731049400000|2024-11-08 07:03:20|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|17
1731049410000|2024-11-08 07:03:30|5977.4|5976.7|5977.78|5977.08|5977.78|5977.08|5977.28|5976.58|18
1731049420000|2024-11-08 07:03:40|5977.65|5976.95|5977.78|5977.08|5977.78|5977.08|5977.53|5976.83|12
1731049430000|2024-11-08 07:03:50|5978.03|5977.33|5978.03|5977.33|5978.03|5977.33|5977.78|5977.08|27
1731049440000|2024-11-08 07:04:00|5977.9|5977.2|5977.65|5976.95|5977.9|5977.2|5977.53|5976.83|10
1731049450000|2024-11-08 07:04:10|5977.78|5977.08|5977.65|5976.95|5977.78|5977.08|5977.53|5976.83|18
1731049460000|2024-11-08 07:04:20|5977.53|5976.83|5977.78|5977.08|5977.78|5977.08|5977.53|5976.83|1
1731049470000|2024-11-08 07:04:30|5978.03|5977.33|5978.03|5977.33|5978.03|5977.33|5978.03|5977.33|12
1731049480000|2024-11-08 07:04:40|5977.9|5977.2|5978.03|5977.33|5978.03|5977.33|5977.9|5977.2|6
1731049490000|2024-11-08 07:04:50|5977.9|5977.2|5978.28|5977.58|5978.28|5977.58|5977.9|5977.2|5
1731049500000|2024-11-08 07:05:00|5978.15|5977.45|5978.03|5977.33|5978.28|5977.58|5978.03|5977.33|14
1731049510000|2024-11-08 07:05:10|5977.9|5977.2|5977.78|5977.08|5978.03|5977.33|5977.78|5977.08|17
1731049520000|2024-11-08 07:05:20|||||||||1
1731049530000|2024-11-08 07:05:30|5977.65|5976.95|5977.78|5977.08|5977.78|5977.08|5977.53|5976.83|28
1731049540000|2024-11-08 07:05:40|5978.03|5977.33|5978.03|5977.33|5978.03|5977.33|5978.03|5977.33|8
1731049550000|2024-11-08 07:05:50|5977.9|5977.2|5978.03|5977.33|5978.03|5977.33|5977.9|5977.2|14
1731049560000|2024-11-08 07:06:00|5977.9|5977.2|5977.78|5977.08|5977.9|5977.2|5977.78|5977.08|7
1731049570000|2024-11-08 07:06:10|5977.65|5976.95|5977.28|5976.58|5977.65|5976.95|5977.28|5976.58|12
1731049590000|2024-11-08 07:06:30|5977.15|5976.45|5977.28|5976.58|5977.28|5976.58|5977.15|5976.45|15
1731049630000|2024-11-08 07:07:10|5977.15|5976.45|5977.03|5976.33|5977.15|5976.45|5977.03|5976.33|26
1731049640000|2024-11-08 07:07:20|||||||||1
1731049650000|2024-11-08 07:07:30|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|5977.03|5976.33|19
1731049660000|2024-11-08 07:07:40|5977.03|5976.33|5977.03|5976.33|5977.03|5976.33|5977.03|5976.33|5
1731049670000|2024-11-08 07:07:50|5977.15|5976.45|5977.15|5976.45|5977.28|5976.58|5977.15|5976.45|15
1731049680000|2024-11-08 07:08:00|5977.03|5976.33|5977.15|5976.45|5977.15|5976.45|5977.03|5976.33|11
1731049690000|2024-11-08 07:08:10|5977.28|5976.58|5977.15|5976.45|5977.28|5976.58|5977.15|5976.45|8
1731049700000|2024-11-08 07:08:20|5977.28|5976.58|5977.03|5976.33|5977.28|5976.58|5977.03|5976.33|6
1731049710000|2024-11-08 07:08:30|5976.78|5976.08|5976.78|5976.08|5976.78|5976.08|5976.78|5976.08|20
1731049720000|2024-11-08 07:08:40|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|24
1731049730000|2024-11-08 07:08:50|||||||||12
1731049740000|2024-11-08 07:09:00|5976.4|5975.7|5975.78|5975.08|5976.4|5975.7|5975.78|5975.08|36
1731049750000|2024-11-08 07:09:10|5975.65|5974.95|5975.78|5975.08|5975.78|5975.08|5975.65|5974.95|24
1731049760000|2024-11-08 07:09:20|5975.65|5974.95|5975.53|5974.83|5975.78|5975.08|5975.53|5974.83|7
1731049770000|2024-11-08 07:09:30|5975.65|5974.95|5975.53|5974.83|5975.78|5975.08|5975.28|5974.58|31
1731049780000|2024-11-08 07:09:40|5975.65|5974.95|5975.65|5974.95|5975.78|5975.08|5975.65|5974.95|13
1731049790000|2024-11-08 07:09:50|5975.78|5975.08|5976.03|5975.33|5976.03|5975.33|5975.78|5975.08|7
1731049800000|2024-11-08 07:10:00|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|5
1731049810000|2024-11-08 07:10:10|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|9
1731049820000|2024-11-08 07:10:20|5976.65|5975.95|5976.78|5976.08|5976.78|5976.08|5976.65|5975.95|12
1731049830000|2024-11-08 07:10:30|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|10
1731049840000|2024-11-08 07:10:40|||||||||1
1731049850000|2024-11-08 07:10:50|5976.65|5975.95|5976.53|5975.83|5976.65|5975.95|5976.53|5975.83|22
1731049870000|2024-11-08 07:11:10|5976.65|5975.95|5976.78|5976.08|5976.78|5976.08|5976.65|5975.95|6
1731049880000|2024-11-08 07:11:20|5976.9|5976.2|5977.03|5976.33|5977.15|5976.45|5976.9|5976.2|32
1731049890000|2024-11-08 07:11:30|5976.78|5976.08|5976.53|5975.83|5976.78|5976.08|5976.53|5975.83|9
1731049900000|2024-11-08 07:11:40|5976.65|5975.95|5976.78|5976.08|5976.78|5976.08|5976.65|5975.95|14
1731049910000|2024-11-08 07:11:50|5976.9|5976.2|5977.03|5976.33|5977.03|5976.33|5976.9|5976.2|10
1731049920000|2024-11-08 07:12:00|5976.9|5976.2|5976.78|5976.08|5976.9|5976.2|5976.78|5976.08|8
1731049930000|2024-11-08 07:12:10|5976.53|5975.83|5976.78|5976.08|5976.78|5976.08|5976.53|5975.83|7
1731049940000|2024-11-08 07:12:20|5977.03|5976.33|5977.03|5976.33|5977.03|5976.33|5977.03|5976.33|16
1731049950000|2024-11-08 07:12:30|||||||||14
1731049980000|2024-11-08 07:13:00|||||||||52
1731050010000|2024-11-08 07:13:30|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|108
1731050050000|2024-11-08 07:14:10|5977.15|5976.45|5977.28|5976.58|5977.28|5976.58|5977.03|5976.33|23
1731050060000|2024-11-08 07:14:20|||||||||4
1731050070000|2024-11-08 07:14:30|||||||||1
1731050080000|2024-11-08 07:14:40|5977.03|5976.33|5977.28|5976.58|5977.28|5976.58|5977.03|5976.33|13
1731050090000|2024-11-08 07:14:50|5977.03|5976.33|5977.15|5976.45|5977.15|5976.45|5977.03|5976.33|10
1731050100000|2024-11-08 07:15:00|5977.03|5976.33|5977.15|5976.45|5977.15|5976.45|5977.03|5976.33|6
1731050110000|2024-11-08 07:15:10|5977.03|5976.33|5977.28|5976.58|5977.28|5976.58|5977.03|5976.33|15
1731050120000|2024-11-08 07:15:20|5977.15|5976.45|5977.03|5976.33|5977.15|5976.45|5977.03|5976.33|2
1731050130000|2024-11-08 07:15:30|||||||||15
1731050140000|2024-11-08 07:15:40|5977.15|5976.45|5977.28|5976.58|5977.28|5976.58|5977.03|5976.33|38
1731050150000|2024-11-08 07:15:50|5977.53|5976.83|5977.53|5976.83|5977.78|5977.08|5977.53|5976.83|25
1731050160000|2024-11-08 07:16:00|5977.65|5976.95|5977.78|5977.08|5977.78|5977.08|5977.65|5976.95|4
1731050170000|2024-11-08 07:16:10|5977.65|5976.95|5977.78|5977.08|5977.78|5977.08|5977.65|5976.95|15
1731050180000|2024-11-08 07:16:20|5977.65|5976.95|5977.53|5976.83|5977.65|5976.95|5977.53|5976.83|3
1731050190000|2024-11-08 07:16:30|5977.28|5976.58|5977.4|5976.7|5977.4|5976.7|5977.28|5976.58|21
1731050200000|2024-11-08 07:16:40|5977.53|5976.83|5977.78|5977.08|5977.78|5977.08|5977.53|5976.83|7
1731050210000|2024-11-08 07:16:50|5977.9|5977.2|5978.03|5977.33|5978.03|5977.33|5977.9|5977.2|21
1731050220000|2024-11-08 07:17:00|||||||||2
1731050230000|2024-11-08 07:17:10|||||||||6
1731050240000|2024-11-08 07:17:20|5977.9|5977.2|5977.78|5977.08|5977.9|5977.2|5977.78|5977.08|16
1731050260000|2024-11-08 07:17:40|5977.9|5977.2|5977.78|5977.08|5977.9|5977.2|5977.78|5977.08|22
1731050270000|2024-11-08 07:17:50|5977.53|5976.83|5977.53|5976.83|5977.53|5976.83|5977.53|5976.83|18
1731050290000|2024-11-08 07:18:10|5977.4|5976.7|5977.28|5976.58|5977.53|5976.83|5977.28|5976.58|26
1731050300000|2024-11-08 07:18:20|5977.03|5976.33|5977.28|5976.58|5977.28|5976.58|5977.03|5976.33|10
1731050310000|2024-11-08 07:18:30|5977.15|5976.45|5977.28|5976.58|5977.28|5976.58|5977.03|5976.33|3
1731050320000|2024-11-08 07:18:40|5977.03|5976.33|5977.28|5976.58|5977.28|5976.58|5977.03|5976.33|30
1731050330000|2024-11-08 07:18:50|5977.4|5976.7|5977.4|5976.7|5977.53|5976.83|5977.28|5976.58|18
1731050340000|2024-11-08 07:19:00|5977.28|5976.58|5977.53|5976.83|5977.53|5976.83|5977.28|5976.58|1
1731050350000|2024-11-08 07:19:10|5977.4|5976.7|5977.28|5976.58|5977.4|5976.7|5977.28|5976.58|3
1731050360000|2024-11-08 07:19:20|5977.03|5976.33|5977.28|5976.58|5977.28|5976.58|5977.03|5976.33|10
1731050370000|2024-11-08 07:19:30|||||||||3
1731050390000|2024-11-08 07:19:50|5977.03|5976.33|5977.03|5976.33|5977.15|5976.45|5977.03|5976.33|7
1731050400000|2024-11-08 07:20:00|5977.28|5976.58|5977.03|5976.33|5977.28|5976.58|5977.03|5976.33|17
1731050420000|2024-11-08 07:20:20|5976.9|5976.2|5977.03|5976.33|5977.03|5976.33|5976.9|5976.2|96
1731050430000|2024-11-08 07:20:30|5976.9|5976.2|5976.78|5976.08|5976.9|5976.2|5976.78|5976.08|17
1731050440000|2024-11-08 07:20:40|5976.9|5976.2|5977.03|5976.33|5977.03|5976.33|5976.9|5976.2|15
1731050450000|2024-11-08 07:20:50|5976.9|5976.2|5977.03|5976.33|5977.03|5976.33|5976.9|5976.2|5
1731050470000|2024-11-08 07:21:10|||||||||1
1731050480000|2024-11-08 07:21:20|||||||||3
1731050500000|2024-11-08 07:21:40|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|14
1731050510000|2024-11-08 07:21:50|5977.4|5976.7|5977.53|5976.83|5977.53|5976.83|5977.28|5976.58|7
1731050520000|2024-11-08 07:22:00|5977.65|5976.95|5977.78|5977.08|5977.78|5977.08|5977.53|5976.83|3
1731050530000|2024-11-08 07:22:10|5977.65|5976.95|5977.78|5977.08|5977.78|5977.08|5977.65|5976.95|4
1731050540000|2024-11-08 07:22:20|||||||||1
1731050570000|2024-11-08 07:22:50|5978.03|5977.33|5978.03|5977.33|5978.03|5977.33|5978.03|5977.33|32
1731050580000|2024-11-08 07:23:00|5977.9|5977.2|5977.78|5977.08|5977.9|5977.2|5977.78|5977.08|22
1731050590000|2024-11-08 07:23:10|5978.03|5977.33|5978.03|5977.33|5978.03|5977.33|5978.03|5977.33|15
1731050610000|2024-11-08 07:23:30|5977.9|5977.2|5977.78|5977.08|5977.9|5977.2|5977.78|5977.08|4
1731050630000|2024-11-08 07:23:50|5978.03|5977.33|5978.03|5977.33|5978.03|5977.33|5978.03|5977.33|12
1731050640000|2024-11-08 07:24:00|5978.15|5977.45|5978.28|5977.58|5978.28|5977.58|5978.15|5977.45|10
1731050660000|2024-11-08 07:24:20|5978.53|5977.83|5978.78|5978.08|5978.78|5978.08|5978.53|5977.83|44
1731050670000|2024-11-08 07:24:30|||||||||1
1731050680000|2024-11-08 07:24:40|||||||||1
1731050690000|2024-11-08 07:24:50|5979.03|5978.33|5979.03|5978.33|5979.03|5978.33|5979.03|5978.33|10
1731050700000|2024-11-08 07:25:00|5978.9|5978.2|5979.03|5978.33|5979.03|5978.33|5978.78|5978.08|20
1731050720000|2024-11-08 07:25:20|5978.9|5978.2|5978.9|5978.2|5978.9|5978.2|5978.9|5978.2|26
1731050730000|2024-11-08 07:25:30|5978.78|5978.08|5978.78|5978.08|5978.78|5978.08|5978.78|5978.08|0
1731050740000|2024-11-08 07:25:40|||||||||2
1731050760000|2024-11-08 07:26:00|5978.53|5977.83|5978.78|5978.08|5978.78|5978.08|5978.53|5977.83|36
1731050770000|2024-11-08 07:26:10|5978.65|5977.95|5978.53|5977.83|5978.65|5977.95|5978.53|5977.83|1
1731050780000|2024-11-08 07:26:20|5978.65|5977.95|5978.53|5977.83|5978.65|5977.95|5978.53|5977.83|8
1731050790000|2024-11-08 07:26:30|5978.65|5977.95|5978.65|5977.95|5978.65|5977.95|5978.53|5977.83|5
1731050800000|2024-11-08 07:26:40|5978.78|5978.08|5979.03|5978.33|5979.03|5978.33|5978.78|5978.08|4
1731050820000|2024-11-08 07:27:00|5978.9|5978.2|5979.03|5978.33|5979.03|5978.33|5978.9|5978.2|10
1731050830000|2024-11-08 07:27:10|5978.9|5978.2|5979.03|5978.33|5979.03|5978.33|5978.78|5978.08|7
1731050840000|2024-11-08 07:27:20|5978.9|5978.2|5979.03|5978.33|5979.03|5978.33|5978.9|5978.2|6
1731050850000|2024-11-08 07:27:30|5978.9|5978.2|5978.53|5977.83|5978.9|5978.2|5978.53|5977.83|32
1731050880000|2024-11-08 07:28:00|5978.65|5977.95|5978.53|5977.83|5978.78|5978.08|5978.53|5977.83|23
1731050890000|2024-11-08 07:28:10|5978.65|5977.95|5978.78|5978.08|5978.78|5978.08|5978.65|5977.95|3
1731050900000|2024-11-08 07:28:20|5978.53|5977.83|5978.65|5977.95|5978.65|5977.95|5978.53|5977.83|4
1731050920000|2024-11-08 07:28:40|5978.53|5977.83|5978.78|5978.08|5978.78|5978.08|5978.53|5977.83|2
1731050930000|2024-11-08 07:28:50|||||||||4
1731050940000|2024-11-08 07:29:00|5978.9|5978.2|5978.78|5978.08|5979.03|5978.33|5978.78|5978.08|23
1731050950000|2024-11-08 07:29:10|5978.9|5978.2|5979.03|5978.33|5979.03|5978.33|5978.9|5978.2|3
1731050960000|2024-11-08 07:29:20|5978.9|5978.2|5979.03|5978.33|5979.03|5978.33|5978.78|5978.08|8
1731050970000|2024-11-08 07:29:30|||||||||4
1731050980000|2024-11-08 07:29:40|5979.28|5978.58|5979.03|5978.33|5979.28|5978.58|5979.03|5978.33|25
1731051000000|2024-11-08 07:30:00|5979.15|5978.45|5979.03|5978.33|5979.15|5978.45|5979.03|5978.33|15
1731051010000|2024-11-08 07:30:10|5978.78|5978.08|5978.78|5978.08|5978.78|5978.08|5978.78|5978.08|10
1731051020000|2024-11-08 07:30:20|5978.65|5977.95|5978.65|5977.95|5978.65|5977.95|5978.65|5977.95|6
1731051030000|2024-11-08 07:30:30|5978.78|5978.08|5978.78|5978.08|5978.78|5978.08|5978.78|5978.08|8
1731051040000|2024-11-08 07:30:40|5979.03|5978.33|5979.03|5978.33|5979.03|5978.33|5979.03|5978.33|14
1731051060000|2024-11-08 07:31:00|5978.9|5978.2|5978.9|5978.2|5978.9|5978.2|5978.78|5978.08|22
1731051070000|2024-11-08 07:31:10|5979.03|5978.33|5978.78|5978.08|5979.03|5978.33|5978.65|5977.95|44
1731051080000|2024-11-08 07:31:20|5978.53|5977.83|5978.53|5977.83|5978.53|5977.83|5978.53|5977.83|10
1731051090000|2024-11-08 07:31:30|5978.4|5977.7|5978.28|5977.58|5978.4|5977.7|5978.28|5977.58|21
1731051100000|2024-11-08 07:31:40|5978.4|5977.7|5978.4|5977.7|5978.53|5977.83|5978.28|5977.58|20
1731051110000|2024-11-08 07:31:50|5978.28|5977.58|5978.53|5977.83|5978.53|5977.83|5978.28|5977.58|15
1731051130000|2024-11-08 07:32:10|5978.4|5977.7|5978.78|5978.08|5978.78|5978.08|5978.4|5977.7|23
1731051140000|2024-11-08 07:32:20|5978.65|5977.95|5978.78|5978.08|5978.78|5978.08|5978.53|5977.83|29
1731051160000|2024-11-08 07:32:40|||||||||9
1731051170000|2024-11-08 07:32:50|||||||||3
1731051180000|2024-11-08 07:33:00|||||||||5
1731051190000|2024-11-08 07:33:10|5979.03|5978.33|5979.03|5978.33|5979.03|5978.33|5978.9|5978.2|41
1731051210000|2024-11-08 07:33:30|||||||||4
1731051230000|2024-11-08 07:33:50|5979.15|5978.45|5979.03|5978.33|5979.28|5978.58|5979.03|5978.33|32
1731051240000|2024-11-08 07:34:00|5978.9|5978.2|5979.03|5978.33|5979.03|5978.33|5978.78|5978.08|41
1731051250000|2024-11-08 07:34:10|5978.9|5978.2|5979.03|5978.33|5979.03|5978.33|5978.78|5978.08|32
1731051270000|2024-11-08 07:34:30|5979.15|5978.45|5979.03|5978.33|5979.28|5978.58|5979.03|5978.33|41
1731051280000|2024-11-08 07:34:40|5978.9|5978.2|5979.03|5978.33|5979.03|5978.33|5978.78|5978.08|33
1731051290000|2024-11-08 07:34:50|5979.15|5978.45|5979.03|5978.33|5979.15|5978.45|5979.03|5978.33|4
1731051300000|2024-11-08 07:35:00|5979.15|5978.45|5979.28|5978.58|5979.28|5978.58|5979.15|5978.45|5
1731051310000|2024-11-08 07:35:10|||||||||3
1731051320000|2024-11-08 07:35:20|||||||||3
1731051340000|2024-11-08 07:35:40|5979.53|5978.83|5979.53|5978.83|5979.53|5978.83|5979.53|5978.83|32
1731051350000|2024-11-08 07:35:50|5979.4|5978.7|5979.28|5978.58|5979.4|5978.7|5979.28|5978.58|15
1731051360000|2024-11-08 07:36:00|5979.4|5978.7|5979.53|5978.83|5979.53|5978.83|5979.4|5978.7|2
1731051370000|2024-11-08 07:36:10|5979.4|5978.7|5979.53|5978.83|5979.53|5978.83|5979.4|5978.7|7
1731051380000|2024-11-08 07:36:20|5979.65|5978.95|5979.53|5978.83|5979.65|5978.95|5979.53|5978.83|8
1731051390000|2024-11-08 07:36:30|5979.28|5978.58|5979.53|5978.83|5979.53|5978.83|5979.28|5978.58|20
1731051400000|2024-11-08 07:36:40|||||||||2
1731051410000|2024-11-08 07:36:50|5979.65|5978.95|5979.53|5978.83|5979.65|5978.95|5979.53|5978.83|3
1731051430000|2024-11-08 07:37:10|5979.65|5978.95|5979.53|5978.83|5979.78|5979.08|5979.53|5978.83|16
1731051440000|2024-11-08 07:37:20|5979.65|5978.95|5979.78|5979.08|5979.78|5979.08|5979.65|5978.95|11
1731051450000|2024-11-08 07:37:30|5979.65|5978.95|5979.53|5978.83|5979.65|5978.95|5979.53|5978.83|8
1731051460000|2024-11-08 07:37:40|5979.65|5978.95|5979.65|5978.95|5979.65|5978.95|5979.65|5978.95|2
1731051470000|2024-11-08 07:37:50|5979.53|5978.83|5979.65|5978.95|5979.78|5979.08|5979.53|5978.83|7
1731051480000|2024-11-08 07:38:00|5979.78|5979.08|5979.78|5979.08|5979.78|5979.08|5979.65|5978.95|8
1731051500000|2024-11-08 07:38:20|5979.9|5979.2|5979.78|5979.08|5979.9|5979.2|5979.78|5979.08|50
1731051510000|2024-11-08 07:38:30|5979.53|5978.83|5979.53|5978.83|5979.53|5978.83|5979.53|5978.83|14
1731051520000|2024-11-08 07:38:40|5979.78|5979.08|5979.53|5978.83|5979.78|5979.08|5979.53|5978.83|18
1731051550000|2024-11-08 07:39:10|||||||||1
1731051560000|2024-11-08 07:39:20|||||||||4
1731051570000|2024-11-08 07:39:30|5979.78|5979.08|5979.53|5978.83|5979.78|5979.08|5979.53|5978.83|24
1731051580000|2024-11-08 07:39:40|5979.4|5978.7|5979.28|5978.58|5979.53|5978.83|5979.28|5978.58|15
1731051590000|2024-11-08 07:39:50|5979.4|5978.7|5979.4|5978.7|5979.53|5978.83|5979.28|5978.58|12
1731051600000|2024-11-08 07:40:00|5979.28|5978.58|5979.28|5978.58|5979.53|5978.83|5979.28|5978.58|7
1731051610000|2024-11-08 07:40:10|5979.4|5978.7|5979.78|5979.08|5979.78|5979.08|5979.28|5978.58|14
1731051620000|2024-11-08 07:40:20|5979.9|5979.2|5979.78|5979.08|5979.9|5979.2|5979.78|5979.08|12
1731051630000|2024-11-08 07:40:30|5979.53|5978.83|5979.53|5978.83|5979.78|5979.08|5979.53|5978.83|29
1731051650000|2024-11-08 07:40:50|5979.65|5978.95|5979.53|5978.83|5979.78|5979.08|5979.53|5978.83|15
1731051660000|2024-11-08 07:41:00|||||||||1
1731051670000|2024-11-08 07:41:10|5979.4|5978.7|5979.28|5978.58|5979.53|5978.83|5979.28|5978.58|20
1731051680000|2024-11-08 07:41:20|5979.65|5978.95|5979.78|5979.08|5979.78|5979.08|5979.53|5978.83|81
1731051710000|2024-11-08 07:41:50|5980.03|5979.33|5980.03|5979.33|5980.03|5979.33|5980.03|5979.33|29
1731051720000|2024-11-08 07:42:00|||||||||5
1731051740000|2024-11-08 07:42:20|5979.9|5979.2|5980.03|5979.33|5980.03|5979.33|5979.78|5979.08|32
1731051750000|2024-11-08 07:42:30|5980.15|5979.45|5980.15|5979.45|5980.28|5979.58|5980.03|5979.33|14
1731051760000|2024-11-08 07:42:40|5980.03|5979.33|5980.03|5979.33|5980.15|5979.45|5980.03|5979.33|5
1731051780000|2024-11-08 07:43:00|5980.15|5979.45|5980.03|5979.33|5980.28|5979.58|5980.03|5979.33|27
1731051800000|2024-11-08 07:43:20|5980.28|5979.58|5980.28|5979.58|5980.28|5979.58|5980.28|5979.58|12
1731051810000|2024-11-08 07:43:30|5980.15|5979.45|5980.03|5979.33|5980.15|5979.45|5980.03|5979.33|2
1731051830000|2024-11-08 07:43:50|||||||||8
1731051840000|2024-11-08 07:44:00|5980.28|5979.58|5980.28|5979.58|5980.28|5979.58|5980.28|5979.58|17
1731051850000|2024-11-08 07:44:10|5980.4|5979.7|5980.53|5979.83|5980.53|5979.83|5980.4|5979.7|70
1731051880000|2024-11-08 07:44:40|||||||||25
1731051890000|2024-11-08 07:44:50|5980.78|5980.08|5980.53|5979.83|5980.78|5980.08|5980.53|5979.83|20
1731051900000|2024-11-08 07:45:00|5980.65|5979.95|5980.78|5980.08|5980.78|5980.08|5980.65|5979.95|7
1731051920000|2024-11-08 07:45:20|5980.9|5980.2|5980.78|5980.08|5981.03|5980.33|5980.78|5980.08|19
1731051930000|2024-11-08 07:45:30|5981.03|5980.33|5981.03|5980.33|5981.03|5980.33|5980.78|5980.08|25
1731051940000|2024-11-08 07:45:40|5980.9|5980.2|5980.53|5979.83|5980.9|5980.2|5980.53|5979.83|21
1731051960000|2024-11-08 07:46:00|5980.65|5979.95|5980.9|5980.2|5981.03|5980.33|5980.65|5979.95|92
1731051970000|2024-11-08 07:46:10|5980.78|5980.08|5981.03|5980.33|5981.03|5980.33|5980.78|5980.08|11
1731051990000|2024-11-08 07:46:30|5981.28|5980.58|5981.53|5980.83|5981.53|5980.83|5981.28|5980.58|58
1731052000000|2024-11-08 07:46:40|5981.28|5980.58|5981.28|5980.58|5981.28|5980.58|5981.28|5980.58|68
1731052010000|2024-11-08 07:46:50|5981.03|5980.33|5981.03|5980.33|5981.03|5980.33|5981.03|5980.33|14
1731052020000|2024-11-08 07:47:00|5980.9|5980.2|5981.03|5980.33|5981.03|5980.33|5980.78|5980.08|71
1731052040000|2024-11-08 07:47:20|5980.9|5980.2|5981.03|5980.33|5981.03|5980.33|5980.78|5980.08|24
1731052050000|2024-11-08 07:47:30|5981.28|5980.58|5981.28|5980.58|5981.4|5980.7|5981.03|5980.33|86
1731052070000|2024-11-08 07:47:50|||||||||29
1731052110000|2024-11-08 07:48:30|||||||||3
1731052130000|2024-11-08 07:48:50|5981.15|5980.45|5981.53|5980.83|5981.53|5980.83|5981.03|5980.33|53
1731052140000|2024-11-08 07:49:00|||||||||1
1731052150000|2024-11-08 07:49:10|5981.28|5980.58|5981.28|5980.58|5981.28|5980.58|5981.28|5980.58|64
1731052160000|2024-11-08 07:49:20|5981.03|5980.33|5981.03|5980.33|5981.03|5980.33|5981.03|5980.33|18
1731052170000|2024-11-08 07:49:30|5981.28|5980.58|5981.03|5980.33|5981.28|5980.58|5981.03|5980.33|49
1731052180000|2024-11-08 07:49:40|5981.15|5980.45|5981.28|5980.58|5981.28|5980.58|5981.03|5980.33|10
1731052190000|2024-11-08 07:49:50|5981.15|5980.45|5981.28|5980.58|5981.28|5980.58|5981.03|5980.33|14
1731052200000|2024-11-08 07:50:00|||||||||13
1731052230000|2024-11-08 07:50:30|5981.4|5980.7|5981.53|5980.83|5981.53|5980.83|5981.4|5980.7|29
1731052240000|2024-11-08 07:50:40|5981.4|5980.7|5981.28|5980.58|5981.4|5980.7|5981.28|5980.58|4
1731052250000|2024-11-08 07:50:50|5981.53|5980.83|5981.53|5980.83|5981.53|5980.83|5981.53|5980.83|15
1731052260000|2024-11-08 07:51:00|||||||||125
1731052270000|2024-11-08 07:51:10|5981.4|5980.7|5981.53|5980.83|5981.53|5980.83|5981.28|5980.58|12
1731052290000|2024-11-08 07:51:30|5981.4|5980.7|5981.53|5980.83|5981.53|5980.83|5981.28|5980.58|9
1731052300000|2024-11-08 07:51:40|5981.4|5980.7|5981.53|5980.83|5981.53|5980.83|5981.28|5980.58|5
1731052310000|2024-11-08 07:51:50|5981.28|5980.58|5981.4|5980.7|5981.4|5980.7|5981.28|5980.58|10
1731052320000|2024-11-08 07:52:00|5981.53|5980.83|5981.53|5980.83|5981.53|5980.83|5981.28|5980.58|7
1731052330000|2024-11-08 07:52:10|5981.4|5980.7|5981.4|5980.7|5981.4|5980.7|5981.4|5980.7|15
1731052340000|2024-11-08 07:52:20|5981.53|5980.83|5981.53|5980.83|5981.53|5980.83|5981.53|5980.83|0
1731052350000|2024-11-08 07:52:30|5981.4|5980.7|5981.28|5980.58|5981.4|5980.7|5981.28|5980.58|14
1731052370000|2024-11-08 07:52:50|||||||||12
1731052380000|2024-11-08 07:53:00|5981.15|5980.45|5981.03|5980.33|5981.15|5980.45|5981.03|5980.33|30
1731052390000|2024-11-08 07:53:10|||||||||8
1731052400000|2024-11-08 07:53:20|||||||||20
1731052410000|2024-11-08 07:53:30|5980.78|5980.08|5980.78|5980.08|5980.78|5980.08|5980.78|5980.08|31
1731052430000|2024-11-08 07:53:50|5980.65|5979.95|5980.53|5979.83|5980.65|5979.95|5980.53|5979.83|33
1731052440000|2024-11-08 07:54:00|5980.78|5980.08|5980.78|5980.08|5980.78|5980.08|5980.78|5980.08|17
1731052450000|2024-11-08 07:54:10|5980.9|5980.2|5980.78|5980.08|5981.03|5980.33|5980.78|5980.08|51
1731052460000|2024-11-08 07:54:20|5980.9|5980.2|5980.78|5980.08|5981.03|5980.33|5980.78|5980.08|8
1731052470000|2024-11-08 07:54:30|||||||||1
1731052490000|2024-11-08 07:54:50|||||||||1
1731052500000|2024-11-08 07:55:00|5980.65|5979.95|5980.78|5980.08|5980.78|5980.08|5980.53|5979.83|9
1731052510000|2024-11-08 07:55:10|5980.53|5979.83|5980.78|5980.08|5980.78|5980.08|5980.53|5979.83|31
1731052520000|2024-11-08 07:55:20|5980.65|5979.95|5980.65|5979.95|5980.65|5979.95|5980.53|5979.83|9
1731052530000|2024-11-08 07:55:30|5980.53|5979.83|5980.65|5979.95|5980.78|5980.08|5980.53|5979.83|11
1731052540000|2024-11-08 07:55:40|5980.53|5979.83|5980.53|5979.83|5980.78|5980.08|5980.53|5979.83|63
1731052550000|2024-11-08 07:55:50|5980.65|5979.95|5980.15|5979.45|5980.65|5979.95|5980.15|5979.45|89
1731052560000|2024-11-08 07:56:00|5980.03|5979.33|5980.15|5979.45|5980.28|5979.58|5980.03|5979.33|3
1731052570000|2024-11-08 07:56:10|5980.03|5979.33|5980.03|5979.33|5980.03|5979.33|5980.03|5979.33|0
1731052580000|2024-11-08 07:56:20|||||||||36
1731052590000|2024-11-08 07:56:30|||||||||2
1731052610000|2024-11-08 07:56:50|||||||||10
1731052620000|2024-11-08 07:57:00|||||||||2
1731052630000|2024-11-08 07:57:10|5979.9|5979.2|5980.03|5979.33|5980.03|5979.33|5979.78|5979.08|122
1731052650000|2024-11-08 07:57:30|||||||||24
1731052670000|2024-11-08 07:57:50|5980.15|5979.45|5980.53|5979.83|5980.65|5979.95|5980.15|5979.45|40
1731052680000|2024-11-08 07:58:00|5980.65|5979.95|5980.53|5979.83|5980.65|5979.95|5980.53|5979.83|10
1731052690000|2024-11-08 07:58:10|||||||||6
1731052700000|2024-11-08 07:58:20|||||||||5
1731052710000|2024-11-08 07:58:30|||||||||5
1731052720000|2024-11-08 07:58:40|5980.4|5979.7|5980.28|5979.58|5980.4|5979.7|5980.28|5979.58|38
1731052730000|2024-11-08 07:58:50|5980.4|5979.7|5980.28|5979.58|5980.4|5979.7|5980.28|5979.58|44
1731052740000|2024-11-08 07:59:00|5980.03|5979.33|5980.15|5979.45|5980.15|5979.45|5980.03|5979.33|63
1731052750000|2024-11-08 07:59:10|5980.28|5979.58|5980.28|5979.58|5980.28|5979.58|5980.28|5979.58|9
1731052760000|2024-11-08 07:59:20|||||||||6
1731052770000|2024-11-08 07:59:30|5980.03|5979.33|5980.03|5979.33|5980.03|5979.33|5980.03|5979.33|80
1731052780000|2024-11-08 07:59:40|||||||||37
1731052790000|2024-11-08 07:59:50|5979.9|5979.2|5980.03|5979.33|5980.28|5979.58|5979.9|5979.2|54
1731052800000|2024-11-08 08:00:00|5980.28|5979.58|5980.03|5979.33|5980.28|5979.58|5979.53|5978.83|99
1731052810000|2024-11-08 08:00:10|5980.15|5979.45|5980.28|5979.58|5980.28|5979.58|5980.03|5979.33|17
1731052820000|2024-11-08 08:00:20|5980.78|5980.08|5981.03|5980.33|5981.03|5980.33|5980.78|5980.08|53
1731052830000|2024-11-08 08:00:30|5980.9|5980.2|5980.53|5979.83|5981.03|5980.33|5980.53|5979.83|103
1731052840000|2024-11-08 08:00:40|5980.65|5979.95|5980.78|5980.08|5980.78|5980.08|5980.53|5979.83|45
1731052850000|2024-11-08 08:00:50|5980.65|5979.95|5980.28|5979.58|5980.65|5979.95|5980.28|5979.58|60
1731052860000|2024-11-08 08:01:00|5980.15|5979.45|5980.4|5979.7|5980.78|5980.08|5980.03|5979.33|113
1731052870000|2024-11-08 08:01:10|5980.53|5979.83|5980.28|5979.58|5980.53|5979.83|5980.03|5979.33|14
1731052880000|2024-11-08 08:01:20|5980.15|5979.45|5980.15|5979.45|5980.15|5979.45|5980.03|5979.33|48
1731052890000|2024-11-08 08:01:30|5980.28|5979.58|5980.15|5979.45|5980.28|5979.58|5980.03|5979.33|11
1731052900000|2024-11-08 08:01:40|5980.03|5979.33|5980.15|5979.45|5980.28|5979.58|5980.03|5979.33|26
1731052910000|2024-11-08 08:01:50|5980.28|5979.58|5980.53|5979.83|5980.78|5980.08|5980.28|5979.58|18
1731052920000|2024-11-08 08:02:00|5980.65|5979.95|5980.53|5979.83|5980.78|5980.08|5980.53|5979.83|30
1731052930000|2024-11-08 08:02:10|5980.65|5979.95|5980.78|5980.08|5980.78|5980.08|5980.65|5979.95|30
1731052940000|2024-11-08 08:02:20|5980.9|5980.2|5981.03|5980.33|5981.03|5980.33|5980.9|5980.2|7
1731052950000|2024-11-08 08:02:30|5980.78|5980.08|5980.78|5980.08|5980.9|5980.2|5980.78|5980.08|48
1731052960000|2024-11-08 08:02:40|||||||||17
1731052970000|2024-11-08 08:02:50|||||||||15
1731052980000|2024-11-08 08:03:00|5981.03|5980.33|5981.03|5980.33|5981.03|5980.33|5980.78|5980.08|44
1731052990000|2024-11-08 08:03:10|5980.78|5980.08|5980.03|5979.33|5980.78|5980.08|5980.03|5979.33|34
1731053000000|2024-11-08 08:03:20|5979.53|5978.83|5979.28|5978.58|5979.78|5979.08|5979.28|5978.58|112
1731053010000|2024-11-08 08:03:30|5979.03|5978.33|5978.78|5978.08|5979.03|5978.33|5978.53|5977.83|145
1731053020000|2024-11-08 08:03:40|5978.9|5978.2|5978.78|5978.08|5979.03|5978.33|5978.78|5978.08|31
1731053030000|2024-11-08 08:03:50|5978.53|5977.83|5978.28|5977.58|5978.53|5977.83|5978.03|5977.33|70
1731053040000|2024-11-08 08:04:00|5978.53|5977.83|5978.28|5977.58|5978.53|5977.83|5978.28|5977.58|41
1731053050000|2024-11-08 08:04:10|5978.4|5977.7|5978.78|5978.08|5979.28|5978.58|5978.4|5977.7|96
1731053060000|2024-11-08 08:04:20|5979.03|5978.33|5978.28|5977.58|5979.03|5978.33|5978.28|5977.58|84
1731053070000|2024-11-08 08:04:30|5978.15|5977.45|5977.78|5977.08|5978.28|5977.58|5977.53|5976.83|119
1731053080000|2024-11-08 08:04:40|5977.9|5977.2|5977.78|5977.08|5978.03|5977.33|5977.78|5977.08|60
1731053090000|2024-11-08 08:04:50|5977.65|5976.95|5977.78|5977.08|5977.78|5977.08|5977.28|5976.58|59
1731053100000|2024-11-08 08:05:00|5978.15|5977.45|5978.28|5977.58|5978.28|5977.58|5978.15|5977.45|61
1731053110000|2024-11-08 08:05:10|5978.4|5977.7|5977.78|5977.08|5978.53|5977.83|5977.78|5977.08|105
1731053120000|2024-11-08 08:05:20|5977.53|5976.83|5976.78|5976.08|5977.53|5976.83|5976.78|5976.08|86
1731053130000|2024-11-08 08:05:30|5976.53|5975.83|5976.53|5975.83|5976.78|5976.08|5976.53|5975.83|210
1731053140000|2024-11-08 08:05:40|5976.65|5975.95|5977.03|5976.33|5977.03|5976.33|5976.28|5975.58|84
1731053150000|2024-11-08 08:05:50|5976.78|5976.08|5976.78|5976.08|5977.03|5976.33|5976.28|5975.58|87
1731053160000|2024-11-08 08:06:00|5976.9|5976.2|5977.03|5976.33|5977.03|5976.33|5976.9|5976.2|96
1731053170000|2024-11-08 08:06:10|5977.28|5976.58|5977.28|5976.58|5977.53|5976.83|5977.28|5976.58|60
1731053180000|2024-11-08 08:06:20|5977.03|5976.33|5977.03|5976.33|5977.28|5976.58|5977.03|5976.33|49
1731053190000|2024-11-08 08:06:30|5977.28|5976.58|5977.03|5976.33|5977.4|5976.7|5977.03|5976.33|70
1731053200000|2024-11-08 08:06:40|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|5977.03|5976.33|20
1731053210000|2024-11-08 08:06:50|5977.15|5976.45|5976.78|5976.08|5977.15|5976.45|5976.53|5975.83|198
1731053220000|2024-11-08 08:07:00|5976.53|5975.83|5976.9|5976.2|5976.9|5976.2|5976.53|5975.83|83
1731053230000|2024-11-08 08:07:10|5977.03|5976.33|5978.03|5977.33|5978.03|5977.33|5977.03|5976.33|88
1731053240000|2024-11-08 08:07:20|5977.78|5977.08|5978.03|5977.33|5978.03|5977.33|5977.78|5977.08|95
1731053250000|2024-11-08 08:07:30|5977.9|5977.2|5977.53|5976.83|5978.03|5977.33|5977.53|5976.83|45
1731053260000|2024-11-08 08:07:40|5977.65|5976.95|5978.03|5977.33|5978.03|5977.33|5977.53|5976.83|44
1731053270000|2024-11-08 08:07:50|5978.28|5977.58|5978.03|5977.33|5978.28|5977.58|5978.03|5977.33|115
1731053280000|2024-11-08 08:08:00|5977.78|5977.08|5978.03|5977.33|5978.03|5977.33|5977.78|5977.08|96
1731053290000|2024-11-08 08:08:10|5977.9|5977.2|5978.03|5977.33|5978.03|5977.33|5977.9|5977.2|9
1731053300000|2024-11-08 08:08:20|5977.78|5977.08|5977.28|5976.58|5977.78|5977.08|5977.28|5976.58|26
1731053310000|2024-11-08 08:08:30|5977.4|5976.7|5977.53|5976.83|5977.53|5976.83|5977.28|5976.58|60
1731053320000|2024-11-08 08:08:40|5977.4|5976.7|5978.28|5977.58|5978.28|5977.58|5977.28|5976.58|72
1731053330000|2024-11-08 08:08:50|5978.03|5977.33|5978.28|5977.58|5978.28|5977.58|5977.78|5977.08|67
1731053340000|2024-11-08 08:09:00|5978.15|5977.45|5978.53|5977.83|5978.65|5977.95|5978.15|5977.45|47
1731053350000|2024-11-08 08:09:10|5978.28|5977.58|5977.78|5977.08|5978.28|5977.58|5977.78|5977.08|64
1731053360000|2024-11-08 08:09:20|5977.65|5976.95|5977.78|5977.08|5977.78|5977.08|5977.53|5976.83|36
1731053370000|2024-11-08 08:09:30|5977.53|5976.83|5977.53|5976.83|5977.78|5977.08|5977.28|5976.58|79
1731053380000|2024-11-08 08:09:40|5977.4|5976.7|5976.78|5976.08|5977.4|5976.7|5976.78|5976.08|196
1731053390000|2024-11-08 08:09:50|5977.03|5976.33|5976.53|5975.83|5977.03|5976.33|5976.53|5975.83|191
1731053400000|2024-11-08 08:10:00|5976.28|5975.58|5974.03|5973.33|5976.4|5975.7|5974.03|5973.33|727
1731053410000|2024-11-08 08:10:10|5974.53|5973.83|5974.53|5973.83|5974.53|5973.83|5974.28|5973.58|274
1731053420000|2024-11-08 08:10:20|5974.65|5973.95|5975.53|5974.83|5975.65|5974.95|5974.53|5973.83|152
1731053430000|2024-11-08 08:10:30|5975.78|5975.08|5976.28|5975.58|5976.28|5975.58|5975.53|5974.83|281
1731053440000|2024-11-08 08:10:40|5976.03|5975.33|5976.53|5975.83|5976.53|5975.83|5975.78|5975.08|37
1731053450000|2024-11-08 08:10:50|5976.78|5976.08|5976.53|5975.83|5976.78|5976.08|5976.28|5975.58|107
1731053460000|2024-11-08 08:11:00|5976.65|5975.95|5976.53|5975.83|5976.9|5976.2|5976.4|5975.7|83
1731053470000|2024-11-08 08:11:10|5976.65|5975.95|5976.65|5975.95|5976.78|5976.08|5976.03|5975.33|93
1731053480000|2024-11-08 08:11:20|5976.78|5976.08|5977.28|5976.58|5977.28|5976.58|5976.53|5975.83|58
1731053490000|2024-11-08 08:11:30|5977.53|5976.83|5978.03|5977.33|5978.03|5977.33|5977.53|5976.83|61
1731053500000|2024-11-08 08:11:40|5977.78|5977.08|5977.03|5976.33|5977.78|5977.08|5977.03|5976.33|30
1731053510000|2024-11-08 08:11:50|5976.53|5975.83|5976.78|5976.08|5976.78|5976.08|5976.53|5975.83|81
1731053520000|2024-11-08 08:12:00|5977.03|5976.33|5976.03|5975.33|5977.03|5976.33|5976.03|5975.33|68
1731053530000|2024-11-08 08:12:10|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|5976.03|5975.33|64
1731053540000|2024-11-08 08:12:20|5976.15|5975.45|5976.03|5975.33|5976.28|5975.58|5976.03|5975.33|56
1731053550000|2024-11-08 08:12:30|5976.15|5975.45|5976.03|5975.33|5976.28|5975.58|5976.03|5975.33|33
1731053560000|2024-11-08 08:12:40|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|5976.03|5975.33|55
1731053570000|2024-11-08 08:12:50|5976.15|5975.45|5976.28|5975.58|5976.28|5975.58|5976.03|5975.33|72
1731053580000|2024-11-08 08:13:00|5976.03|5975.33|5976.03|5975.33|5976.53|5975.83|5976.03|5975.33|69
1731053590000|2024-11-08 08:13:10|5976.15|5975.45|5976.03|5975.33|5976.28|5975.58|5976.03|5975.33|27
1731053600000|2024-11-08 08:13:20|5976.15|5975.45|5976.03|5975.33|5976.53|5975.83|5976.03|5975.33|80
1731053610000|2024-11-08 08:13:30|5976.15|5975.45|5976.28|5975.58|5976.28|5975.58|5976.15|5975.45|22
1731053620000|2024-11-08 08:13:40|5976.4|5975.7|5976.53|5975.83|5976.53|5975.83|5976.28|5975.58|52
1731053630000|2024-11-08 08:13:50|5976.4|5975.7|5976.53|5975.83|5976.78|5976.08|5976.28|5975.58|55
1731053640000|2024-11-08 08:14:00|5976.78|5976.08|5976.78|5976.08|5976.78|5976.08|5976.78|5976.08|120
1731053650000|2024-11-08 08:14:10|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|58
1731053660000|2024-11-08 08:14:20|5977.4|5976.7|5978.03|5977.33|5978.03|5977.33|5977.28|5976.58|81
1731053670000|2024-11-08 08:14:30|5977.9|5977.2|5978.28|5977.58|5978.28|5977.58|5977.78|5977.08|62
1731053680000|2024-11-08 08:14:40|5978.15|5977.45|5978.28|5977.58|5978.28|5977.58|5978.03|5977.33|34
1731053690000|2024-11-08 08:14:50|5978.03|5977.33|5977.78|5977.08|5978.53|5977.83|5977.78|5977.08|117
1731053700000|2024-11-08 08:15:00|5977.9|5977.2|5978.78|5978.08|5978.78|5978.08|5977.78|5977.08|188
1731053710000|2024-11-08 08:15:10|5979.03|5978.33|5979.15|5978.45|5979.28|5978.58|5978.9|5978.2|72
1731053720000|2024-11-08 08:15:20|5979.03|5978.33|5979.28|5978.58|5979.53|5978.83|5979.03|5978.33|44
1731053730000|2024-11-08 08:15:30|5979.4|5978.7|5979.03|5978.33|5979.53|5978.83|5979.03|5978.33|58
1731053740000|2024-11-08 08:15:40|5978.78|5978.08|5979.03|5978.33|5979.15|5978.45|5978.78|5978.08|27
1731053750000|2024-11-08 08:15:50|5979.28|5978.58|5978.9|5978.2|5979.28|5978.58|5978.78|5978.08|59
1731053760000|2024-11-08 08:16:00|5979.03|5978.33|5979.03|5978.33|5979.28|5978.58|5978.78|5978.08|39
1731053770000|2024-11-08 08:16:10|5979.28|5978.58|5979.78|5979.08|5979.78|5979.08|5979.15|5978.45|119
1731053780000|2024-11-08 08:16:20|5979.53|5978.83|5979.65|5978.95|5979.78|5979.08|5979.53|5978.83|46
1731053790000|2024-11-08 08:16:30|5979.78|5979.08|5980.28|5979.58|5980.28|5979.58|5979.53|5978.83|43
1731053800000|2024-11-08 08:16:40|5980.03|5979.33|5980.78|5980.08|5980.78|5980.08|5980.03|5979.33|127
1731053810000|2024-11-08 08:16:50|5980.65|5979.95|5980.9|5980.2|5981.03|5980.33|5980.53|5979.83|177
1731053820000|2024-11-08 08:17:00|5980.78|5980.08|5980.15|5979.45|5980.78|5980.08|5980.03|5979.33|34
1731053830000|2024-11-08 08:17:10|5980.03|5979.33|5980.03|5979.33|5980.28|5979.58|5979.78|5979.08|42
1731053840000|2024-11-08 08:17:20|5979.9|5979.2|5979.53|5978.83|5979.9|5979.2|5979.53|5978.83|32
1731053850000|2024-11-08 08:17:30|5979.65|5978.95|5979.53|5978.83|5979.78|5979.08|5979.53|5978.83|37
1731053860000|2024-11-08 08:17:40|5979.65|5978.95|5980.28|5979.58|5980.28|5979.58|5979.65|5978.95|35
1731053870000|2024-11-08 08:17:50|5980.15|5979.45|5979.4|5978.7|5980.28|5979.58|5979.28|5978.58|44
1731053880000|2024-11-08 08:18:00|5979.53|5978.83|5980.03|5979.33|5980.03|5979.33|5979.28|5978.58|59
1731053890000|2024-11-08 08:18:10|5980.28|5979.58|5979.03|5978.33|5980.28|5979.58|5979.03|5978.33|86
1731053900000|2024-11-08 08:18:20|5978.78|5978.08|5979.53|5978.83|5979.53|5978.83|5978.78|5978.08|60
1731053910000|2024-11-08 08:18:30|5979.28|5978.58|5978.78|5978.08|5979.28|5978.58|5978.78|5978.08|38
1731053920000|2024-11-08 08:18:40|5978.9|5978.2|5978.9|5978.2|5979.28|5978.58|5978.78|5978.08|170
1731053930000|2024-11-08 08:18:50|5979.03|5978.33|5979.53|5978.83|5979.53|5978.83|5978.78|5978.08|38
1731053940000|2024-11-08 08:19:00|5979.4|5978.7|5979.53|5978.83|5979.65|5978.95|5979.28|5978.58|41
1731053950000|2024-11-08 08:19:10|5979.28|5978.58|5978.78|5978.08|5979.28|5978.58|5978.78|5978.08|44
1731053960000|2024-11-08 08:19:20|5978.65|5977.95|5978.53|5977.83|5978.65|5977.95|5978.53|5977.83|39
1731053970000|2024-11-08 08:19:30|5978.65|5977.95|5978.53|5977.83|5978.78|5978.08|5978.53|5977.83|38
1731053980000|2024-11-08 08:19:40|5978.65|5977.95|5978.78|5978.08|5978.78|5978.08|5978.53|5977.83|55
1731053990000|2024-11-08 08:19:50|5979.03|5978.33|5979.15|5978.45|5979.28|5978.58|5979.03|5978.33|61
1731054000000|2024-11-08 08:20:00|5979.28|5978.58|5979.03|5978.33|5979.53|5978.83|5979.03|5978.33|30
1731054010000|2024-11-08 08:20:10|5979.15|5978.45|5979.78|5979.08|5979.78|5979.08|5979.03|5978.33|30
1731054020000|2024-11-08 08:20:20|5980.03|5979.33|5980.53|5979.83|5980.53|5979.83|5979.78|5979.08|54
1731054030000|2024-11-08 08:20:30|5980.65|5979.95|5981.03|5980.33|5981.03|5980.33|5980.65|5979.95|63
1731054040000|2024-11-08 08:20:40|5980.78|5980.08|5981.03|5980.33|5981.03|5980.33|5980.78|5980.08|82
1731054050000|2024-11-08 08:20:50|5980.78|5980.08|5980.53|5979.83|5980.78|5980.08|5980.53|5979.83|44
1731054060000|2024-11-08 08:21:00|5980.65|5979.95|5980.4|5979.7|5980.78|5980.08|5980.28|5979.58|51
1731054070000|2024-11-08 08:21:10|5980.53|5979.83|5980.53|5979.83|5980.78|5980.08|5980.4|5979.7|19
1731054080000|2024-11-08 08:21:20|5980.4|5979.7|5980.78|5980.08|5980.78|5980.08|5980.4|5979.7|22
1731054090000|2024-11-08 08:21:30|5981.03|5980.33|5981.03|5980.33|5981.28|5980.58|5980.78|5980.08|84
1731054100000|2024-11-08 08:21:40|5980.78|5980.08|5981.03|5980.33|5981.03|5980.33|5980.78|5980.08|15
1731054110000|2024-11-08 08:21:50|5981.15|5980.45|5981.28|5980.58|5981.28|5980.58|5980.78|5980.08|37
1731054120000|2024-11-08 08:22:00|5981.15|5980.45|5981.15|5980.45|5981.28|5980.58|5981.03|5980.33|47
1731054130000|2024-11-08 08:22:10|5981.28|5980.58|5981.53|5980.83|5981.53|5980.83|5981.28|5980.58|46
1731054140000|2024-11-08 08:22:20|5981.4|5980.7|5980.78|5980.08|5981.53|5980.83|5980.78|5980.08|73
1731054150000|2024-11-08 08:22:30|5980.65|5979.95|5980.53|5979.83|5980.78|5980.08|5980.53|5979.83|23
1731054160000|2024-11-08 08:22:40|5980.4|5979.7|5980.4|5979.7|5980.78|5980.08|5980.28|5979.58|74
1731054170000|2024-11-08 08:22:50|5980.28|5979.58|5980.03|5979.33|5980.28|5979.58|5980.03|5979.33|59
1731054180000|2024-11-08 08:23:00|5979.9|5979.2|5979.53|5978.83|5979.9|5979.2|5979.28|5978.58|39
1731054190000|2024-11-08 08:23:10|||||||||2
1731054200000|2024-11-08 08:23:20|5979.65|5978.95|5979.78|5979.08|5980.03|5979.33|5979.53|5978.83|89
1731054210000|2024-11-08 08:23:30|5979.65|5978.95|5980.03|5979.33|5980.03|5979.33|5979.65|5978.95|30
1731054220000|2024-11-08 08:23:40|5979.9|5979.2|5980.03|5979.33|5980.28|5979.58|5979.78|5979.08|42
1731054230000|2024-11-08 08:23:50|5980.15|5979.45|5980.28|5979.58|5980.28|5979.58|5980.03|5979.33|26
1731054240000|2024-11-08 08:24:00|5980.03|5979.33|5979.78|5979.08|5980.28|5979.58|5979.78|5979.08|36
1731054250000|2024-11-08 08:24:10|5979.53|5978.83|5979.53|5978.83|5979.53|5978.83|5979.28|5978.58|52
1731054260000|2024-11-08 08:24:20|5979.4|5978.7|5979.53|5978.83|5979.78|5979.08|5979.28|5978.58|28
1731054270000|2024-11-08 08:24:30|||||||||10
1731054280000|2024-11-08 08:24:40|5979.4|5978.7|5979.4|5978.7|5979.53|5978.83|5979.28|5978.58|28
1731054290000|2024-11-08 08:24:50|5979.28|5978.58|5979.28|5978.58|5979.53|5978.83|5979.28|5978.58|9
1731054300000|2024-11-08 08:25:00|5979.53|5978.83|5979.03|5978.33|5979.53|5978.83|5979.03|5978.33|65
1731054310000|2024-11-08 08:25:10|5978.9|5978.2|5979.15|5978.45|5979.28|5978.58|5978.9|5978.2|44
1731054320000|2024-11-08 08:25:20|5979.03|5978.33|5979.28|5978.58|5979.28|5978.58|5979.03|5978.33|25
1731054330000|2024-11-08 08:25:30|5979.53|5978.83|5979.65|5978.95|5979.78|5979.08|5979.28|5978.58|37
1731054340000|2024-11-08 08:25:40|5979.53|5978.83|5979.03|5978.33|5979.65|5978.95|5978.78|5978.08|48
1731054350000|2024-11-08 08:25:50|5979.28|5978.58|5978.78|5978.08|5979.28|5978.58|5978.78|5978.08|8
1731054360000|2024-11-08 08:26:00|5978.53|5977.83|5978.53|5977.83|5978.78|5978.08|5978.53|5977.83|38
1731054370000|2024-11-08 08:26:10|5978.28|5977.58|5978.28|5977.58|5978.53|5977.83|5978.28|5977.58|19
1731054380000|2024-11-08 08:26:20|5978.03|5977.33|5977.78|5977.08|5978.03|5977.33|5977.53|5976.83|120
1731054390000|2024-11-08 08:26:30|5977.65|5976.95|5977.78|5977.08|5977.78|5977.08|5977.53|5976.83|23
1731054400000|2024-11-08 08:26:40|5977.53|5976.83|5977.78|5977.08|5978.03|5977.33|5977.53|5976.83|63
1731054410000|2024-11-08 08:26:50|5977.9|5977.2|5977.78|5977.08|5978.03|5977.33|5977.78|5977.08|21
1731054420000|2024-11-08 08:27:00|5977.9|5977.2|5977.78|5977.08|5978.28|5977.58|5977.78|5977.08|68
1731054430000|2024-11-08 08:27:10|5978.03|5977.33|5977.9|5977.2|5978.03|5977.33|5977.78|5977.08|36
1731054440000|2024-11-08 08:27:20|5978.03|5977.33|5978.78|5978.08|5978.78|5978.08|5978.03|5977.33|29
1731054450000|2024-11-08 08:27:30|5978.9|5978.2|5979.15|5978.45|5979.28|5978.58|5978.9|5978.2|47
1731054460000|2024-11-08 08:27:40|5979.03|5978.33|5978.53|5977.83|5979.28|5978.58|5978.53|5977.83|38
1731054470000|2024-11-08 08:27:50|5978.4|5977.7|5978.28|5977.58|5978.4|5977.7|5978.28|5977.58|18
1731054480000|2024-11-08 08:28:00|5978.4|5977.7|5978.53|5977.83|5978.65|5977.95|5978.28|5977.58|15
1731054490000|2024-11-08 08:28:10|5978.65|5977.95|5979.28|5978.58|5979.28|5978.58|5978.65|5977.95|30
1731054500000|2024-11-08 08:28:20|5979.15|5978.45|5979.28|5978.58|5979.53|5978.83|5979.03|5978.33|67
1731054510000|2024-11-08 08:28:30|5979.03|5978.33|5978.9|5978.2|5979.15|5978.45|5978.78|5978.08|58
1731054520000|2024-11-08 08:28:40|5978.78|5978.08|5979.28|5978.58|5979.4|5978.7|5978.78|5978.08|43
1731054530000|2024-11-08 08:28:50|5979.4|5978.7|5979.78|5979.08|5979.78|5979.08|5979.28|5978.58|52
1731054540000|2024-11-08 08:29:00|5979.53|5978.83|5979.53|5978.83|5979.78|5979.08|5979.53|5978.83|66
1731054550000|2024-11-08 08:29:10|5979.65|5978.95|5979.28|5978.58|5979.65|5978.95|5979.03|5978.33|134
1731054560000|2024-11-08 08:29:20|5979.4|5978.7|5979.78|5979.08|5979.78|5979.08|5979.4|5978.7|24
1731054570000|2024-11-08 08:29:30|5979.9|5979.2|5979.78|5979.08|5980.03|5979.33|5979.78|5979.08|25
1731054580000|2024-11-08 08:29:40|5979.53|5978.83|5979.53|5978.83|5979.53|5978.83|5979.28|5978.58|35
1731054590000|2024-11-08 08:29:50|5979.28|5978.58|5979.53|5978.83|5979.53|5978.83|5979.28|5978.58|19
1731054600000|2024-11-08 08:30:00|5979.4|5978.7|5979.28|5978.58|5979.78|5979.08|5979.28|5978.58|23
1731054610000|2024-11-08 08:30:10|5979.53|5978.83|5979.28|5978.58|5979.53|5978.83|5979.28|5978.58|71
1731054620000|2024-11-08 08:30:20|5979.15|5978.45|5978.78|5978.08|5979.15|5978.45|5978.78|5978.08|37
1731054630000|2024-11-08 08:30:30|5978.65|5977.95|5978.53|5977.83|5978.65|5977.95|5978.28|5977.58|38
1731054640000|2024-11-08 08:30:40|5978.65|5977.95|5979.28|5978.58|5979.28|5978.58|5978.65|5977.95|32
1731054650000|2024-11-08 08:30:50|5979.15|5978.45|5979.03|5978.33|5979.15|5978.45|5978.78|5978.08|34
1731054660000|2024-11-08 08:31:00|5978.9|5978.2|5979.03|5978.33|5979.28|5978.58|5978.9|5978.2|25
1731054670000|2024-11-08 08:31:10|5979.28|5978.58|5979.78|5979.08|5979.78|5979.08|5979.15|5978.45|40
1731054680000|2024-11-08 08:31:20|5979.03|5978.33|5979.03|5978.33|5979.03|5978.33|5979.03|5978.33|154
1731054690000|2024-11-08 08:31:30|5979.28|5978.58|5979.28|5978.58|5979.28|5978.58|5979.03|5978.33|45
1731054700000|2024-11-08 08:31:40|5979.15|5978.45|5979.03|5978.33|5979.15|5978.45|5979.03|5978.33|13
1731054710000|2024-11-08 08:31:50|5978.78|5978.08|5979.28|5978.58|5979.28|5978.58|5978.78|5978.08|42
1731054720000|2024-11-08 08:32:00|5979.53|5978.83|5979.78|5979.08|5979.9|5979.2|5979.4|5978.7|48
1731054730000|2024-11-08 08:32:10|5979.28|5978.58|5979.03|5978.33|5979.28|5978.58|5978.78|5978.08|40
1731054740000|2024-11-08 08:32:20|5978.78|5978.08|5978.9|5978.2|5979.03|5978.33|5978.78|5978.08|10
1731054750000|2024-11-08 08:32:30|5978.78|5978.08|5979.03|5978.33|5979.15|5978.45|5978.78|5978.08|29
1731054760000|2024-11-08 08:32:40|5979.15|5978.45|5979.28|5978.58|5979.28|5978.58|5979.03|5978.33|55
1731054770000|2024-11-08 08:32:50|5979.4|5978.7|5979.53|5978.83|5979.53|5978.83|5979.28|5978.58|11
1731054780000|2024-11-08 08:33:00|5979.78|5979.08|5979.53|5978.83|5979.78|5979.08|5979.28|5978.58|58
1731054800000|2024-11-08 08:33:20|5979.65|5978.95|5979.78|5979.08|5979.78|5979.08|5979.65|5978.95|17
1731054810000|2024-11-08 08:33:30|5979.9|5979.2|5980.03|5979.33|5980.03|5979.33|5979.78|5979.08|36
1731054820000|2024-11-08 08:33:40|5980.28|5979.58|5980.53|5979.83|5980.53|5979.83|5980.28|5979.58|32
1731054830000|2024-11-08 08:33:50|5980.4|5979.7|5980.53|5979.83|5980.53|5979.83|5980.28|5979.58|3
1731054840000|2024-11-08 08:34:00|5980.78|5980.08|5981.03|5980.33|5981.28|5980.58|5980.78|5980.08|82
1731054850000|2024-11-08 08:34:10|5980.9|5980.2|5980.78|5980.08|5980.9|5980.2|5980.53|5979.83|59
1731054860000|2024-11-08 08:34:20|5980.9|5980.2|5981.03|5980.33|5981.03|5980.33|5980.9|5980.2|27
1731054870000|2024-11-08 08:34:30|5980.9|5980.2|5981.03|5980.33|5981.03|5980.33|5980.9|5980.2|45
1731054880000|2024-11-08 08:34:40|5981.15|5980.45|5981.4|5980.7|5981.53|5980.83|5981.03|5980.33|274
1731054890000|2024-11-08 08:34:50|5981.28|5980.58|5981.53|5980.83|5981.53|5980.83|5981.28|5980.58|19
1731054900000|2024-11-08 08:35:00|5981.28|5980.58|5981.53|5980.83|5981.53|5980.83|5981.28|5980.58|68
1731054910000|2024-11-08 08:35:10|5981.03|5980.33|5981.03|5980.33|5981.03|5980.33|5980.78|5980.08|129
1731054920000|2024-11-08 08:35:20|5980.9|5980.2|5980.4|5979.7|5980.9|5980.2|5980.28|5979.58|50
1731054930000|2024-11-08 08:35:30|5980.53|5979.83|5980.78|5980.08|5980.78|5980.08|5980.53|5979.83|32
1731054940000|2024-11-08 08:35:40|5980.65|5979.95|5980.78|5980.08|5980.78|5980.08|5980.53|5979.83|8
1731054950000|2024-11-08 08:35:50|5981.03|5980.33|5981.03|5980.33|5981.03|5980.33|5980.78|5980.08|37
1731054960000|2024-11-08 08:36:00|5980.78|5980.08|5980.78|5980.08|5981.03|5980.33|5980.78|5980.08|38
1731054970000|2024-11-08 08:36:10|5980.53|5979.83|5980.28|5979.58|5980.78|5980.08|5980.28|5979.58|32
1731054980000|2024-11-08 08:36:20|5980.53|5979.83|5980.28|5979.58|5980.53|5979.83|5980.28|5979.58|63
1731054990000|2024-11-08 08:36:30|5980.03|5979.33|5980.03|5979.33|5980.03|5979.33|5980.03|5979.33|24
1731055000000|2024-11-08 08:36:40|5979.78|5979.08|5980.28|5979.58|5980.28|5979.58|5979.78|5979.08|65
1731055010000|2024-11-08 08:36:50|5980.03|5979.33|5980.03|5979.33|5980.03|5979.33|5980.03|5979.33|5
1731055020000|2024-11-08 08:37:00|5979.9|5979.2|5979.78|5979.08|5980.03|5979.33|5979.78|5979.08|57
1731055030000|2024-11-08 08:37:10|5979.9|5979.2|5980.28|5979.58|5980.28|5979.58|5979.9|5979.2|25
1731055040000|2024-11-08 08:37:20|5980.15|5979.45|5979.53|5978.83|5980.15|5979.45|5979.53|5978.83|84
1731055050000|2024-11-08 08:37:30|5979.65|5978.95|5980.03|5979.33|5980.03|5979.33|5979.65|5978.95|36
1731055060000|2024-11-08 08:37:40|5980.15|5979.45|5980.15|5979.45|5980.15|5979.45|5980.03|5979.33|5
1731055070000|2024-11-08 08:37:50|5980.03|5979.33|5980.28|5979.58|5980.28|5979.58|5980.03|5979.33|9
1731055080000|2024-11-08 08:38:00|5980.15|5979.45|5980.4|5979.7|5980.53|5979.83|5980.03|5979.33|21
1731055090000|2024-11-08 08:38:10|5980.53|5979.83|5980.03|5979.33|5980.53|5979.83|5980.03|5979.33|33
1731055100000|2024-11-08 08:38:20|||||||||10
1731055110000|2024-11-08 08:38:30|5980.28|5979.58|5980.03|5979.33|5980.28|5979.58|5980.03|5979.33|34
1731055120000|2024-11-08 08:38:40|5979.9|5979.2|5980.03|5979.33|5980.28|5979.58|5979.78|5979.08|18
1731055130000|2024-11-08 08:38:50|5980.15|5979.45|5980.78|5980.08|5980.78|5980.08|5980.03|5979.33|48
1731055140000|2024-11-08 08:39:00|5980.9|5980.2|5981.03|5980.33|5981.28|5980.58|5980.78|5980.08|74
1731055150000|2024-11-08 08:39:10|5980.9|5980.2|5980.78|5980.08|5981.03|5980.33|5980.78|5980.08|24
1731055160000|2024-11-08 08:39:20|||||||||23
1731055170000|2024-11-08 08:39:30|5981.03|5980.33|5980.78|5980.08|5981.03|5980.33|5980.78|5980.08|36
1731055180000|2024-11-08 08:39:40|5980.9|5980.2|5980.78|5980.08|5981.03|5980.33|5980.28|5979.58|40
1731055190000|2024-11-08 08:39:50|5980.65|5979.95|5980.78|5980.08|5980.78|5980.08|5980.53|5979.83|26
1731055200000|2024-11-08 08:40:00|5980.9|5980.2|5980.28|5979.58|5980.9|5980.2|5980.28|5979.58|50
1731055210000|2024-11-08 08:40:10|5980.03|5979.33|5980.03|5979.33|5980.15|5979.45|5980.03|5979.33|78
1731055220000|2024-11-08 08:40:20|5979.9|5979.2|5980.03|5979.33|5980.03|5979.33|5979.78|5979.08|6
1731055230000|2024-11-08 08:40:30|5979.9|5979.2|5979.78|5979.08|5980.03|5979.33|5979.78|5979.08|91
1731055240000|2024-11-08 08:40:40|||||||||65
1731055250000|2024-11-08 08:40:50|5979.65|5978.95|5979.78|5979.08|5979.78|5979.08|5979.65|5978.95|101
1731055260000|2024-11-08 08:41:00|5979.9|5979.2|5980.03|5979.33|5980.03|5979.33|5979.78|5979.08|99
1731055270000|2024-11-08 08:41:10|5979.9|5979.2|5979.78|5979.08|5980.03|5979.33|5979.78|5979.08|14
1731055280000|2024-11-08 08:41:20|5980.03|5979.33|5980.03|5979.33|5980.53|5979.83|5980.03|5979.33|58
1731055290000|2024-11-08 08:41:30|||||||||14
1731055300000|2024-11-08 08:41:40|5980.15|5979.45|5979.9|5979.2|5980.28|5979.58|5979.78|5979.08|57
1731055310000|2024-11-08 08:41:50|5980.03|5979.33|5980.28|5979.58|5980.28|5979.58|5980.03|5979.33|3
1731055320000|2024-11-08 08:42:00|5980.15|5979.45|5980.03|5979.33|5980.28|5979.58|5980.03|5979.33|11
1731055330000|2024-11-08 08:42:10|5979.9|5979.2|5979.78|5979.08|5980.03|5979.33|5979.65|5978.95|47
1731055340000|2024-11-08 08:42:20|5979.65|5978.95|5979.4|5978.7|5979.65|5978.95|5979.28|5978.58|38
1731055350000|2024-11-08 08:42:30|5979.53|5978.83|5979.53|5978.83|5979.53|5978.83|5979.4|5978.7|5
1731055360000|2024-11-08 08:42:40|5979.4|5978.7|5979.53|5978.83|5979.53|5978.83|5979.4|5978.7|10
1731055380000|2024-11-08 08:43:00|5979.4|5978.7|5979.53|5978.83|5979.53|5978.83|5979.28|5978.58|17
1731055390000|2024-11-08 08:43:10|5979.78|5979.08|5979.15|5978.45|5979.78|5979.08|5979.03|5978.33|42
1731055400000|2024-11-08 08:43:20|5979.28|5978.58|5979.28|5978.58|5979.53|5978.83|5979.28|5978.58|28
1731055410000|2024-11-08 08:43:30|5979.03|5978.33|5979.03|5978.33|5979.03|5978.33|5979.03|5978.33|13
1731055420000|2024-11-08 08:43:40|||||||||1
1731055430000|2024-11-08 08:43:50|5979.28|5978.58|5979.28|5978.58|5979.28|5978.58|5979.28|5978.58|24
1731055440000|2024-11-08 08:44:00|5979.15|5978.45|5979.03|5978.33|5979.28|5978.58|5979.03|5978.33|23
1731055450000|2024-11-08 08:44:10|5978.78|5978.08|5979.03|5978.33|5979.03|5978.33|5978.53|5977.83|39
1731055460000|2024-11-08 08:44:20|5978.9|5978.2|5978.78|5978.08|5979.03|5978.33|5978.78|5978.08|8
1731055470000|2024-11-08 08:44:30|5978.65|5977.95|5978.78|5978.08|5978.78|5978.08|5978.65|5977.95|22
1731055480000|2024-11-08 08:44:40|5978.9|5978.2|5978.78|5978.08|5979.03|5978.33|5978.78|5978.08|42
1731055490000|2024-11-08 08:44:50|5979.03|5978.33|5979.28|5978.58|5979.28|5978.58|5979.03|5978.33|16
1731055500000|2024-11-08 08:45:00|5979.15|5978.45|5979.03|5978.33|5979.28|5978.58|5979.03|5978.33|42
1731055510000|2024-11-08 08:45:10|5978.78|5978.08|5978.78|5978.08|5978.78|5978.08|5978.53|5977.83|23
1731055520000|2024-11-08 08:45:20|5978.9|5978.2|5979.03|5978.33|5979.03|5978.33|5978.78|5978.08|30
1731055530000|2024-11-08 08:45:30|5978.9|5978.2|5978.53|5977.83|5978.9|5978.2|5978.53|5977.83|32
1731055540000|2024-11-08 08:45:40|5978.65|5977.95|5979.03|5978.33|5979.03|5978.33|5978.65|5977.95|35
1731055550000|2024-11-08 08:45:50|5978.78|5978.08|5978.78|5978.08|5978.78|5978.08|5978.78|5978.08|15
1731055560000|2024-11-08 08:46:00|5978.9|5978.2|5979.03|5978.33|5979.03|5978.33|5978.78|5978.08|14
1731055570000|2024-11-08 08:46:10|5979.28|5978.58|5979.03|5978.33|5979.28|5978.58|5979.03|5978.33|34
1731055580000|2024-11-08 08:46:20|5978.78|5978.08|5979.03|5978.33|5979.28|5978.58|5978.78|5978.08|21
1731055590000|2024-11-08 08:46:30|5979.28|5978.58|5979.15|5978.45|5979.28|5978.58|5979.03|5978.33|16
1731055600000|2024-11-08 08:46:40|5979.03|5978.33|5979.53|5978.83|5979.53|5978.83|5979.03|5978.33|17
1731055610000|2024-11-08 08:46:50|5979.65|5978.95|5979.53|5978.83|5979.65|5978.95|5979.53|5978.83|69
1731055620000|2024-11-08 08:47:00|5979.4|5978.7|5979.28|5978.58|5979.4|5978.7|5979.15|5978.45|12
1731055630000|2024-11-08 08:47:10|5979.15|5978.45|5979.28|5978.58|5979.28|5978.58|5979.03|5978.33|26
1731055640000|2024-11-08 08:47:20|5979.15|5978.45|5978.53|5977.83|5979.28|5978.58|5978.53|5977.83|66
1731055650000|2024-11-08 08:47:30|5978.28|5977.58|5978.03|5977.33|5978.4|5977.7|5978.03|5977.33|102
1731055660000|2024-11-08 08:47:40|5977.78|5977.08|5977.53|5976.83|5977.78|5977.08|5977.53|5976.83|57
1731055670000|2024-11-08 08:47:50|5977.4|5976.7|5977.4|5976.7|5977.4|5976.7|5977.28|5976.58|55
1731055680000|2024-11-08 08:48:00|5977.28|5976.58|5977.28|5976.58|5977.53|5976.83|5977.28|5976.58|15
1731055690000|2024-11-08 08:48:10|5977.4|5976.7|5977.78|5977.08|5977.78|5977.08|5977.4|5976.7|11
1731055700000|2024-11-08 08:48:20|5977.65|5976.95|5977.78|5977.08|5977.78|5977.08|5977.53|5976.83|35
1731055710000|2024-11-08 08:48:30|5977.65|5976.95|5977.53|5976.83|5977.9|5977.2|5977.53|5976.83|87
1731055720000|2024-11-08 08:48:40|5977.65|5976.95|5977.78|5977.08|5977.78|5977.08|5977.53|5976.83|11
1731055730000|2024-11-08 08:48:50|5978.03|5977.33|5978.03|5977.33|5978.03|5977.33|5978.03|5977.33|18
1731055740000|2024-11-08 08:49:00|5977.9|5977.2|5978.78|5978.08|5978.78|5978.08|5977.9|5977.2|62
1731055750000|2024-11-08 08:49:10|5978.9|5978.2|5978.78|5978.08|5979.03|5978.33|5978.78|5978.08|41
1731055760000|2024-11-08 08:49:20|5978.65|5977.95|5978.53|5977.83|5978.65|5977.95|5978.53|5977.83|10
1731055770000|2024-11-08 08:49:30|5978.78|5978.08|5978.78|5978.08|5978.78|5978.08|5978.78|5978.08|26
1731055780000|2024-11-08 08:49:40|5978.65|5977.95|5978.53|5977.83|5978.78|5978.08|5978.53|5977.83|11
1731055790000|2024-11-08 08:49:50|||||||||20
1731055800000|2024-11-08 08:50:00|5978.4|5977.7|5978.28|5977.58|5978.53|5977.83|5978.28|5977.58|21
1731055810000|2024-11-08 08:50:10|5978.53|5977.83|5978.4|5977.7|5978.65|5977.95|5978.4|5977.7|26
1731055820000|2024-11-08 08:50:20|5978.28|5977.58|5978.28|5977.58|5978.28|5977.58|5978.03|5977.33|27
1731055830000|2024-11-08 08:50:30|5978.15|5977.45|5978.28|5977.58|5978.28|5977.58|5978.03|5977.33|11
1731055840000|2024-11-08 08:50:40|5978.53|5977.83|5978.4|5977.7|5978.78|5978.08|5978.4|5977.7|18
1731055850000|2024-11-08 08:50:50|5978.28|5977.58|5978.03|5977.33|5978.28|5977.58|5978.03|5977.33|26
1731055860000|2024-11-08 08:51:00|5978.15|5977.45|5978.65|5977.95|5978.65|5977.95|5978.03|5977.33|7
1731055870000|2024-11-08 08:51:10|5978.78|5978.08|5978.53|5977.83|5978.78|5978.08|5978.53|5977.83|5
1731055880000|2024-11-08 08:51:20|5978.4|5977.7|5978.53|5977.83|5978.53|5977.83|5978.4|5977.7|12
1731055890000|2024-11-08 08:51:30|5978.4|5977.7|5977.78|5977.08|5978.4|5977.7|5977.78|5977.08|33
1731055900000|2024-11-08 08:51:40|5977.9|5977.2|5978.28|5977.58|5978.28|5977.58|5977.78|5977.08|28
1731055910000|2024-11-08 08:51:50|5978.15|5977.45|5978.53|5977.83|5978.53|5977.83|5978.15|5977.45|57
1731055920000|2024-11-08 08:52:00|5978.65|5977.95|5978.78|5978.08|5978.78|5978.08|5978.53|5977.83|11
1731055930000|2024-11-08 08:52:10|5978.9|5978.2|5978.9|5978.2|5979.03|5978.33|5978.78|5978.08|38
1731055940000|2024-11-08 08:52:20|5979.03|5978.33|5979.15|5978.45|5979.28|5978.58|5978.78|5978.08|19
1731055950000|2024-11-08 08:52:30|5979.28|5978.58|5979.28|5978.58|5979.28|5978.58|5979.28|5978.58|1
1731055960000|2024-11-08 08:52:40|5978.78|5978.08|5978.28|5977.58|5979.15|5978.45|5978.28|5977.58|78
1731055970000|2024-11-08 08:52:50|5978.15|5977.45|5978.03|5977.33|5978.28|5977.58|5978.03|5977.33|19
1731055980000|2024-11-08 08:53:00|5977.9|5977.2|5977.53|5976.83|5977.9|5977.2|5977.53|5976.83|31
1731055990000|2024-11-08 08:53:10|5977.4|5976.7|5977.53|5976.83|5977.53|5976.83|5977.4|5976.7|20
1731056000000|2024-11-08 08:53:20|5977.28|5976.58|5977.53|5976.83|5977.53|5976.83|5977.28|5976.58|34
1731056010000|2024-11-08 08:53:30|5977.65|5976.95|5978.03|5977.33|5978.03|5977.33|5977.53|5976.83|28
1731056020000|2024-11-08 08:53:40|5977.9|5977.2|5977.78|5977.08|5977.9|5977.2|5977.78|5977.08|4
1731056030000|2024-11-08 08:53:50|5977.9|5977.2|5978.03|5977.33|5978.03|5977.33|5977.9|5977.2|22
1731056040000|2024-11-08 08:54:00|5978.28|5977.58|5977.78|5977.08|5978.28|5977.58|5977.78|5977.08|33
1731056050000|2024-11-08 08:54:10|5977.9|5977.2|5978.03|5977.33|5978.15|5977.45|5977.9|5977.2|11
1731056060000|2024-11-08 08:54:20|5978.28|5977.58|5978.28|5977.58|5978.28|5977.58|5978.28|5977.58|23
1731056070000|2024-11-08 08:54:30|5978.4|5977.7|5978.28|5977.58|5978.65|5977.95|5978.28|5977.58|32
1731056080000|2024-11-08 08:54:40|5978.03|5977.33|5978.28|5977.58|5978.28|5977.58|5978.03|5977.33|24
1731056090000|2024-11-08 08:54:50|5978.53|5977.83|5978.03|5977.33|5978.53|5977.83|5978.03|5977.33|47
1731056100000|2024-11-08 08:55:00|5978.15|5977.45|5978.03|5977.33|5978.28|5977.58|5978.03|5977.33|35
1731056110000|2024-11-08 08:55:10|5978.15|5977.45|5978.15|5977.45|5978.15|5977.45|5978.03|5977.33|12
1731056120000|2024-11-08 08:55:20|5978.28|5977.58|5977.78|5977.08|5978.28|5977.58|5977.4|5976.7|65
1731056130000|2024-11-08 08:55:30|5977.53|5976.83|5977.15|5976.45|5977.53|5976.83|5977.15|5976.45|36
1731056140000|2024-11-08 08:55:40|5977.28|5976.58|5977.4|5976.7|5977.53|5976.83|5977.28|5976.58|22
1731056150000|2024-11-08 08:55:50|5977.28|5976.58|5977.4|5976.7|5977.65|5976.95|5977.03|5976.33|12
1731056160000|2024-11-08 08:56:00|5977.28|5976.58|5977.53|5976.83|5977.78|5977.08|5977.28|5976.58|23
1731056170000|2024-11-08 08:56:10|5977.78|5977.08|5977.28|5976.58|5977.78|5977.08|5977.28|5976.58|37
1731056180000|2024-11-08 08:56:20|5977.15|5976.45|5977.03|5976.33|5977.15|5976.45|5977.03|5976.33|29
1731056190000|2024-11-08 08:56:30|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|26
1731056200000|2024-11-08 08:56:40|5977.03|5976.33|5977.03|5976.33|5977.03|5976.33|5977.03|5976.33|16
1731056210000|2024-11-08 08:56:50|5976.78|5976.08|5976.9|5976.2|5977.03|5976.33|5976.78|5976.08|63
1731056220000|2024-11-08 08:57:00|5977.03|5976.33|5977.53|5976.83|5977.53|5976.83|5976.9|5976.2|59
1731056230000|2024-11-08 08:57:10|5977.65|5976.95|5977.53|5976.83|5977.65|5976.95|5977.28|5976.58|21
1731056240000|2024-11-08 08:57:20|5977.65|5976.95|5977.53|5976.83|5977.78|5977.08|5977.53|5976.83|16
1731056250000|2024-11-08 08:57:30|5977.78|5977.08|5977.78|5977.08|5977.9|5977.2|5977.65|5976.95|43
1731056260000|2024-11-08 08:57:40|5978.03|5977.33|5978.03|5977.33|5978.03|5977.33|5977.9|5977.2|21
1731056270000|2024-11-08 08:57:50|5978.15|5977.45|5978.03|5977.33|5978.28|5977.58|5978.03|5977.33|23
1731056280000|2024-11-08 08:58:00|5978.15|5977.45|5978.28|5977.58|5978.28|5977.58|5978.03|5977.33|6
1731056290000|2024-11-08 08:58:10|5978.15|5977.45|5978.28|5977.58|5978.28|5977.58|5978.15|5977.45|16
1731056300000|2024-11-08 08:58:20|||||||||5
1731056310000|2024-11-08 08:58:30|5978.15|5977.45|5977.78|5977.08|5978.15|5977.45|5977.78|5977.08|35
1731056320000|2024-11-08 08:58:40|5977.9|5977.2|5978.03|5977.33|5978.03|5977.33|5977.78|5977.08|38
1731056330000|2024-11-08 08:58:50|5977.78|5977.08|5977.78|5977.08|5977.78|5977.08|5977.65|5976.95|12
1731056340000|2024-11-08 08:59:00|5978.03|5977.33|5978.03|5977.33|5978.03|5977.33|5978.03|5977.33|23
1731056350000|2024-11-08 08:59:10|5978.15|5977.45|5978.03|5977.33|5978.28|5977.58|5978.03|5977.33|66
1731056360000|2024-11-08 08:59:20|5978.15|5977.45|5978.28|5977.58|5978.28|5977.58|5978.03|5977.33|11
1731056370000|2024-11-08 08:59:30|5978.15|5977.45|5978.03|5977.33|5978.15|5977.45|5978.03|5977.33|18
1731056380000|2024-11-08 08:59:40|5977.78|5977.08|5977.65|5976.95|5977.78|5977.08|5977.53|5976.83|50
1731056390000|2024-11-08 08:59:50|5977.78|5977.08|5977.78|5977.08|5977.78|5977.08|5977.65|5976.95|5
1731056400000|2024-11-08 09:00:00|5977.9|5977.2|5977.65|5976.95|5978.03|5977.33|5977.53|5976.83|66
1731056410000|2024-11-08 09:00:10|5977.78|5977.08|5978.03|5977.33|5978.28|5977.58|5977.78|5977.08|30
1731056420000|2024-11-08 09:00:20|5977.9|5977.2|5978.28|5977.58|5978.28|5977.58|5977.9|5977.2|19
1731056430000|2024-11-08 09:00:30|5978.15|5977.45|5977.9|5977.2|5978.15|5977.45|5977.78|5977.08|50
1731056440000|2024-11-08 09:00:40|5977.78|5977.08|5978.53|5977.83|5978.78|5978.08|5977.78|5977.08|64
1731056450000|2024-11-08 09:00:50|5978.28|5977.58|5978.03|5977.33|5978.28|5977.58|5978.03|5977.33|48
1731056460000|2024-11-08 09:01:00|5978.15|5977.45|5978.03|5977.33|5978.28|5977.58|5978.03|5977.33|22
1731056470000|2024-11-08 09:01:10|5977.9|5977.2|5977.53|5976.83|5977.9|5977.2|5977.53|5976.83|26
1731056480000|2024-11-08 09:01:20|5977.4|5976.7|5977.78|5977.08|5977.78|5977.08|5977.28|5976.58|32
1731056490000|2024-11-08 09:01:30|5977.53|5976.83|5977.78|5977.08|5977.78|5977.08|5977.53|5976.83|26
1731056500000|2024-11-08 09:01:40|5977.9|5977.2|5977.65|5976.95|5977.9|5977.2|5977.53|5976.83|15
1731056510000|2024-11-08 09:01:50|5977.78|5977.08|5977.53|5976.83|5978.03|5977.33|5977.53|5976.83|61
1731056520000|2024-11-08 09:02:00|5977.28|5976.58|5978.15|5977.45|5978.28|5977.58|5977.28|5976.58|64
1731056530000|2024-11-08 09:02:10|5978.28|5977.58|5978.53|5977.83|5978.53|5977.83|5978.15|5977.45|77
1731056540000|2024-11-08 09:02:20|5978.78|5978.08|5978.28|5977.58|5978.78|5978.08|5978.03|5977.33|63
1731056550000|2024-11-08 09:02:30|||||||||1
1731056560000|2024-11-08 09:02:40|5978.4|5977.7|5978.78|5978.08|5978.78|5978.08|5978.28|5977.58|38
1731056570000|2024-11-08 09:02:50|5978.65|5977.95|5978.53|5977.83|5978.78|5978.08|5978.53|5977.83|7
1731056580000|2024-11-08 09:03:00|5978.4|5977.7|5978.53|5977.83|5978.53|5977.83|5977.9|5977.2|56
1731056590000|2024-11-08 09:03:10|5978.65|5977.95|5978.53|5977.83|5978.78|5978.08|5978.53|5977.83|40
1731056600000|2024-11-08 09:03:20|5978.28|5977.58|5978.78|5978.08|5978.78|5978.08|5978.28|5977.58|28
1731056610000|2024-11-08 09:03:30|5978.65|5977.95|5978.78|5978.08|5978.78|5978.08|5978.65|5977.95|58
1731056620000|2024-11-08 09:03:40|5978.9|5978.2|5978.78|5978.08|5979.03|5978.33|5978.53|5977.83|41
1731056630000|2024-11-08 09:03:50|5978.9|5978.2|5978.78|5978.08|5978.9|5978.2|5978.78|5978.08|21
1731056640000|2024-11-08 09:04:00|5978.9|5978.2|5979.03|5978.33|5979.03|5978.33|5978.9|5978.2|14
1731056650000|2024-11-08 09:04:10|5978.78|5978.08|5978.53|5977.83|5978.9|5978.2|5978.53|5977.83|52
1731056660000|2024-11-08 09:04:20|5978.28|5977.58|5977.53|5976.83|5978.28|5977.58|5977.53|5976.83|49
1731056670000|2024-11-08 09:04:30|5977.28|5976.58|5977.03|5976.33|5977.4|5976.7|5977.03|5976.33|41
1731056680000|2024-11-08 09:04:40|5977.15|5976.45|5977.03|5976.33|5977.15|5976.45|5977.03|5976.33|70
1731056690000|2024-11-08 09:04:50|5977.15|5976.45|5977.53|5976.83|5977.53|5976.83|5977.15|5976.45|47
1731056700000|2024-11-08 09:05:00|5977.65|5976.95|5977.78|5977.08|5977.78|5977.08|5977.53|5976.83|19
1731056710000|2024-11-08 09:05:10|5977.65|5976.95|5977.53|5976.83|5977.78|5977.08|5977.28|5976.58|56
1731056720000|2024-11-08 09:05:20|5977.28|5976.58|5976.78|5976.08|5977.28|5976.58|5976.78|5976.08|128
1731056730000|2024-11-08 09:05:30|5976.9|5976.2|5977.28|5976.58|5977.4|5976.7|5976.9|5976.2|37
1731056740000|2024-11-08 09:05:40|5977.53|5976.83|5977.78|5977.08|5977.9|5977.2|5977.53|5976.83|53
1731056750000|2024-11-08 09:05:50|5978.03|5977.33|5978.28|5977.58|5978.28|5977.58|5978.03|5977.33|68
1731056760000|2024-11-08 09:06:00|5978.53|5977.83|5978.4|5977.7|5978.53|5977.83|5978.28|5977.58|27
1731056770000|2024-11-08 09:06:10|5978.28|5977.58|5978.28|5977.58|5978.28|5977.58|5978.28|5977.58|27
1731056780000|2024-11-08 09:06:20|5978.03|5977.33|5978.03|5977.33|5978.03|5977.33|5978.03|5977.33|15
1731056790000|2024-11-08 09:06:30|5977.53|5976.83|5977.4|5976.7|5978.03|5977.33|5977.28|5976.58|291
1731056800000|2024-11-08 09:06:40|5977.53|5976.83|5977.78|5977.08|5977.78|5977.08|5977.53|5976.83|44
1731056810000|2024-11-08 09:06:50|5978.03|5977.33|5977.78|5977.08|5978.03|5977.33|5977.78|5977.08|19
1731056820000|2024-11-08 09:07:00|5977.9|5977.2|5978.53|5977.83|5978.53|5977.83|5977.9|5977.2|74
1731056830000|2024-11-08 09:07:10|5978.4|5977.7|5978.78|5978.08|5979.03|5978.33|5978.4|5977.7|79
1731056840000|2024-11-08 09:07:20|5978.65|5977.95|5978.78|5978.08|5978.78|5978.08|5977.78|5977.08|286
1731056850000|2024-11-08 09:07:30|5978.9|5978.2|5979.53|5978.83|5979.53|5978.83|5978.78|5978.08|115
1731056860000|2024-11-08 09:07:40|5979.4|5978.7|5979.28|5978.58|5979.4|5978.7|5979.28|5978.58|8
1731056870000|2024-11-08 09:07:50|5979.53|5978.83|5979.53|5978.83|5979.53|5978.83|5979.4|5978.7|20
1731056880000|2024-11-08 09:08:00|5979.28|5978.58|5979.28|5978.58|5979.53|5978.83|5979.03|5978.33|58
1731056890000|2024-11-08 09:08:10|5979.03|5978.33|5979.28|5978.58|5979.28|5978.58|5979.03|5978.33|5
1731056900000|2024-11-08 09:08:20|5979.15|5978.45|5979.03|5978.33|5979.28|5978.58|5979.03|5978.33|12
1731056910000|2024-11-08 09:08:30|5979.15|5978.45|5978.9|5978.2|5979.28|5978.58|5978.9|5978.2|15
1731056920000|2024-11-08 09:08:40|5979.03|5978.33|5979.53|5978.83|5979.53|5978.83|5979.03|5978.33|39
1731056930000|2024-11-08 09:08:50|5979.4|5978.7|5979.28|5978.58|5979.53|5978.83|5979.28|5978.58|20
1731056940000|2024-11-08 09:09:00|5979.03|5978.33|5979.53|5978.83|5979.53|5978.83|5979.03|5978.33|82
1731056950000|2024-11-08 09:09:10|5979.28|5978.58|5979.28|5978.58|5979.53|5978.83|5979.28|5978.58|51
1731056960000|2024-11-08 09:09:20|5979.15|5978.45|5979.15|5978.45|5979.15|5978.45|5979.03|5978.33|29
1731056970000|2024-11-08 09:09:30|5979.28|5978.58|5978.78|5978.08|5979.28|5978.58|5978.78|5978.08|41
1731056980000|2024-11-08 09:09:40|5978.9|5978.2|5979.03|5978.33|5979.03|5978.33|5978.78|5978.08|5
1731056990000|2024-11-08 09:09:50|5979.15|5978.45|5979.28|5978.58|5979.28|5978.58|5979.03|5978.33|19
1731057000000|2024-11-08 09:10:00|5979.4|5978.7|5979.28|5978.58|5979.53|5978.83|5979.28|5978.58|15
1731057010000|2024-11-08 09:10:10|||||||||7
1731057020000|2024-11-08 09:10:20|5979.53|5978.83|5979.28|5978.58|5979.53|5978.83|5979.28|5978.58|39
1731057030000|2024-11-08 09:10:30|5979.15|5978.45|5979.53|5978.83|5979.53|5978.83|5979.15|5978.45|28
1731057040000|2024-11-08 09:10:40|5979.65|5978.95|5979.78|5979.08|5979.78|5979.08|5979.53|5978.83|33
1731057050000|2024-11-08 09:10:50|5979.65|5978.95|5979.78|5979.08|5979.78|5979.08|5979.65|5978.95|12
1731057060000|2024-11-08 09:11:00|5979.65|5978.95|5979.53|5978.83|5979.65|5978.95|5979.28|5978.58|50
1731057070000|2024-11-08 09:11:10|5979.78|5979.08|5979.78|5979.08|5980.03|5979.33|5979.78|5979.08|36
1731057080000|2024-11-08 09:11:20|5980.03|5979.33|5980.03|5979.33|5980.03|5979.33|5979.78|5979.08|16
1731057090000|2024-11-08 09:11:30|5979.9|5979.2|5979.78|5979.08|5979.9|5979.2|5979.78|5979.08|19
1731057100000|2024-11-08 09:11:40|5979.65|5978.95|5979.78|5979.08|5979.78|5979.08|5979.65|5978.95|28
1731057110000|2024-11-08 09:11:50|5979.65|5978.95|5979.78|5979.08|5980.03|5979.33|5979.65|5978.95|20
1731057120000|2024-11-08 09:12:00|||||||||2
1731057130000|2024-11-08 09:12:10|5979.53|5978.83|5979.9|5979.2|5979.9|5979.2|5979.53|5978.83|41
1731057140000|2024-11-08 09:12:20|5979.78|5979.08|5979.78|5979.08|5980.03|5979.33|5979.78|5979.08|17
1731057150000|2024-11-08 09:12:30|5979.9|5979.2|5980.28|5979.58|5980.28|5979.58|5979.78|5979.08|27
1731057160000|2024-11-08 09:12:40|5980.4|5979.7|5980.53|5979.83|5980.53|5979.83|5980.28|5979.58|33
1731057170000|2024-11-08 09:12:50|5980.4|5979.7|5980.53|5979.83|5980.53|5979.83|5980.4|5979.7|13
1731057180000|2024-11-08 09:13:00|5980.4|5979.7|5980.28|5979.58|5980.53|5979.83|5980.28|5979.58|50
1731057190000|2024-11-08 09:13:10|5980.4|5979.7|5980.53|5979.83|5980.53|5979.83|5980.28|5979.58|10
1731057200000|2024-11-08 09:13:20|5980.4|5979.7|5980.03|5979.33|5980.4|5979.7|5980.03|5979.33|30
1731057210000|2024-11-08 09:13:30|5980.15|5979.45|5980.28|5979.58|5980.53|5979.83|5980.15|5979.45|39
1731057220000|2024-11-08 09:13:40|5980.4|5979.7|5980.53|5979.83|5980.53|5979.83|5980.4|5979.7|24
1731057230000|2024-11-08 09:13:50|5980.4|5979.7|5980.53|5979.83|5980.53|5979.83|5980.4|5979.7|10
1731057240000|2024-11-08 09:14:00|5980.28|5979.58|5980.53|5979.83|5980.53|5979.83|5980.28|5979.58|11
1731057250000|2024-11-08 09:14:10|5980.78|5980.08|5980.78|5980.08|5980.78|5980.08|5980.65|5979.95|36
1731057260000|2024-11-08 09:14:20|5980.9|5980.2|5981.03|5980.33|5981.03|5980.33|5980.9|5980.2|23
1731057270000|2024-11-08 09:14:30|5980.9|5980.2|5981.03|5980.33|5981.03|5980.33|5980.78|5980.08|48
1731057280000|2024-11-08 09:14:40|5980.9|5980.2|5980.78|5980.08|5980.9|5980.2|5980.78|5980.08|11
1731057290000|2024-11-08 09:14:50|5980.9|5980.2|5981.28|5980.58|5981.28|5980.58|5980.9|5980.2|57
1731057300000|2024-11-08 09:15:00|5981.15|5980.45|5981.15|5980.45|5981.15|5980.45|5981.03|5980.33|42
1731057310000|2024-11-08 09:15:10|5981.28|5980.58|5981.03|5980.33|5981.28|5980.58|5981.03|5980.33|47
1731057320000|2024-11-08 09:15:20|5981.15|5980.45|5981.28|5980.58|5981.28|5980.58|5981.15|5980.45|54
1731057330000|2024-11-08 09:15:30|||||||||5
1731057340000|2024-11-08 09:15:40|5981.03|5980.33|5981.03|5980.33|5981.03|5980.33|5981.03|5980.33|23
1731057350000|2024-11-08 09:15:50|5980.78|5980.08|5980.78|5980.08|5980.78|5980.08|5980.78|5980.08|19
1731057360000|2024-11-08 09:16:00|||||||||28
1731057370000|2024-11-08 09:16:10|5980.53|5979.83|5981.03|5980.33|5981.03|5980.33|5980.53|5979.83|107
1731057380000|2024-11-08 09:16:20|5981.15|5980.45|5980.53|5979.83|5981.28|5980.58|5980.53|5979.83|75
1731057390000|2024-11-08 09:16:30|5980.4|5979.7|5980.28|5979.58|5980.53|5979.83|5980.28|5979.58|27
1731057400000|2024-11-08 09:16:40|5980.15|5979.45|5980.03|5979.33|5980.15|5979.45|5980.03|5979.33|98
1731057410000|2024-11-08 09:16:50|||||||||8
1731057420000|2024-11-08 09:17:00|5979.78|5979.08|5979.78|5979.08|5979.78|5979.08|5979.78|5979.08|25
1731057430000|2024-11-08 09:17:10|5979.53|5978.83|5979.53|5978.83|5979.53|5978.83|5979.53|5978.83|21
1731057440000|2024-11-08 09:17:20|5979.78|5979.08|5980.03|5979.33|5980.03|5979.33|5979.78|5979.08|47
1731057450000|2024-11-08 09:17:30|5980.28|5979.58|5980.53|5979.83|5980.53|5979.83|5980.28|5979.58|26
1731057460000|2024-11-08 09:17:40|5980.4|5979.7|5980.53|5979.83|5980.53|5979.83|5980.4|5979.7|33
1731057470000|2024-11-08 09:17:50|5980.4|5979.7|5980.28|5979.58|5980.53|5979.83|5980.28|5979.58|27
1731057480000|2024-11-08 09:18:00|5980.03|5979.33|5979.78|5979.08|5980.03|5979.33|5979.78|5979.08|29
1731057490000|2024-11-08 09:18:10|5980.03|5979.33|5980.15|5979.45|5980.15|5979.45|5980.03|5979.33|64
1731057500000|2024-11-08 09:18:20|5980.28|5979.58|5980.78|5980.08|5980.78|5980.08|5980.28|5979.58|38
1731057510000|2024-11-08 09:18:30|5980.65|5979.95|5980.53|5979.83|5980.65|5979.95|5980.53|5979.83|22
1731057520000|2024-11-08 09:18:40|||||||||2
1731057530000|2024-11-08 09:18:50|||||||||11
1731057540000|2024-11-08 09:19:00|5980.28|5979.58|5980.53|5979.83|5980.78|5980.08|5980.28|5979.58|64
1731057550000|2024-11-08 09:19:10|||||||||1
1731057560000|2024-11-08 09:19:20|5980.65|5979.95|5980.53|5979.83|5980.65|5979.95|5980.53|5979.83|11
1731057570000|2024-11-08 09:19:30|5980.4|5979.7|5980.28|5979.58|5980.4|5979.7|5980.28|5979.58|28
1731057580000|2024-11-08 09:19:40|5980.4|5979.7|5980.53|5979.83|5980.78|5980.08|5980.28|5979.58|66
1731057590000|2024-11-08 09:19:50|5980.65|5979.95|5980.53|5979.83|5980.78|5980.08|5980.53|5979.83|21
1731057600000|2024-11-08 09:20:00|5980.28|5979.58|5980.53|5979.83|5980.53|5979.83|5980.28|5979.58|28
1731057610000|2024-11-08 09:20:10|5980.4|5979.7|5980.28|5979.58|5980.4|5979.7|5980.28|5979.58|19
1731057620000|2024-11-08 09:20:20|5980.03|5979.33|5980.03|5979.33|5980.03|5979.33|5980.03|5979.33|26
1731057630000|2024-11-08 09:20:30|5979.9|5979.2|5980.03|5979.33|5980.03|5979.33|5979.78|5979.08|42
1731057640000|2024-11-08 09:20:40|5979.78|5979.08|5980.03|5979.33|5980.03|5979.33|5979.78|5979.08|43
1731057650000|2024-11-08 09:20:50|5980.15|5979.45|5980.28|5979.58|5980.28|5979.58|5980.03|5979.33|17
1731057660000|2024-11-08 09:21:00|5980.15|5979.45|5980.28|5979.58|5980.53|5979.83|5980.15|5979.45|56
1731057670000|2024-11-08 09:21:10|||||||||4
1731057680000|2024-11-08 09:21:20|5980.4|5979.7|5980.53|5979.83|5980.53|5979.83|5980.4|5979.7|19
1731057690000|2024-11-08 09:21:30|5980.4|5979.7|5980.28|5979.58|5980.4|5979.7|5980.28|5979.58|46
1731057700000|2024-11-08 09:21:40|5980.53|5979.83|5980.53|5979.83|5980.53|5979.83|5980.28|5979.58|44
1731057710000|2024-11-08 09:21:50|5980.65|5979.95|5980.53|5979.83|5980.78|5980.08|5980.53|5979.83|63
1731057720000|2024-11-08 09:22:00|5980.28|5979.58|5980.53|5979.83|5980.53|5979.83|5980.28|5979.58|64
1731057730000|2024-11-08 09:22:10|5980.65|5979.95|5980.78|5980.08|5980.78|5980.08|5980.65|5979.95|9
1731057740000|2024-11-08 09:22:20|5980.9|5980.2|5980.78|5980.08|5981.03|5980.33|5980.78|5980.08|57
1731057750000|2024-11-08 09:22:30|5980.65|5979.95|5980.78|5980.08|5980.78|5980.08|5980.65|5979.95|39
1731057760000|2024-11-08 09:22:40|5980.65|5979.95|5980.78|5980.08|5980.78|5980.08|5980.65|5979.95|16
1731057770000|2024-11-08 09:22:50|||||||||45
1731057780000|2024-11-08 09:23:00|5981.03|5980.33|5980.78|5980.08|5981.03|5980.33|5980.78|5980.08|42
1731057790000|2024-11-08 09:23:10|5980.65|5979.95|5980.78|5980.08|5980.78|5980.08|5980.53|5979.83|13
1731057800000|2024-11-08 09:23:20|5980.53|5979.83|5980.53|5979.83|5980.53|5979.83|5980.53|5979.83|15
1731057810000|2024-11-08 09:23:30|||||||||5
1731057820000|2024-11-08 09:23:40|5980.65|5979.95|5980.53|5979.83|5980.78|5980.08|5980.53|5979.83|46
1731057830000|2024-11-08 09:23:50|||||||||1
1731057840000|2024-11-08 09:24:00|5980.28|5979.58|5980.28|5979.58|5980.53|5979.83|5980.28|5979.58|41
1731057850000|2024-11-08 09:24:10|5980.4|5979.7|5980.53|5979.83|5980.53|5979.83|5980.4|5979.7|15
1731057860000|2024-11-08 09:24:20|5980.65|5979.95|5980.78|5980.08|5980.78|5980.08|5980.65|5979.95|18
1731057870000|2024-11-08 09:24:30|||||||||4
1731057880000|2024-11-08 09:24:40|5980.65|5979.95|5980.78|5980.08|5981.03|5980.33|5980.65|5979.95|56
1731057890000|2024-11-08 09:24:50|5980.9|5980.2|5980.9|5980.2|5981.03|5980.33|5980.9|5980.2|46
1731057900000|2024-11-08 09:25:00|5981.03|5980.33|5981.03|5980.33|5981.03|5980.33|5981.03|5980.33|37
1731057910000|2024-11-08 09:25:10|||||||||2
1731057920000|2024-11-08 09:25:20|5981.15|5980.45|5981.03|5980.33|5981.28|5980.58|5981.03|5980.33|81
1731057930000|2024-11-08 09:25:30|5981.28|5980.58|5981.03|5980.33|5981.28|5980.58|5981.03|5980.33|29
1731057940000|2024-11-08 09:25:40|5980.9|5980.2|5980.78|5980.08|5980.9|5980.2|5980.78|5980.08|28
1731057950000|2024-11-08 09:25:50|5980.9|5980.2|5980.78|5980.08|5980.9|5980.2|5980.78|5980.08|8
1731057960000|2024-11-08 09:26:00|5980.9|5980.2|5980.53|5979.83|5981.03|5980.33|5980.53|5979.83|22
1731057970000|2024-11-08 09:26:10|||||||||1
1731057980000|2024-11-08 09:26:20|5980.65|5979.95|5980.78|5980.08|5980.78|5980.08|5980.65|5979.95|10
1731057990000|2024-11-08 09:26:30|5980.9|5980.2|5981.03|5980.33|5981.03|5980.33|5980.9|5980.2|8
1731058000000|2024-11-08 09:26:40|5981.15|5980.45|5981.03|5980.33|5981.15|5980.45|5981.03|5980.33|35
1731058010000|2024-11-08 09:26:50|5980.9|5980.2|5980.53|5979.83|5980.9|5980.2|5980.53|5979.83|26
1731058020000|2024-11-08 09:27:00|5980.4|5979.7|5980.78|5980.08|5980.78|5980.08|5980.28|5979.58|47
1731058030000|2024-11-08 09:27:10|5980.65|5979.95|5980.53|5979.83|5980.65|5979.95|5980.53|5979.83|19
1731058040000|2024-11-08 09:27:20|5980.28|5979.58|5980.28|5979.58|5980.28|5979.58|5980.28|5979.58|87
1731058050000|2024-11-08 09:27:30|||||||||2
1731058060000|2024-11-08 09:27:40|5980.4|5979.7|5980.53|5979.83|5980.53|5979.83|5980.4|5979.7|8
1731058080000|2024-11-08 09:28:00|5980.4|5979.7|5980.78|5980.08|5980.78|5980.08|5980.28|5979.58|58
1731058090000|2024-11-08 09:28:10|5980.9|5980.2|5980.78|5980.08|5980.9|5980.2|5980.78|5980.08|16
1731058100000|2024-11-08 09:28:20|5981.03|5980.33|5981.03|5980.33|5981.03|5980.33|5981.03|5980.33|8
1731058110000|2024-11-08 09:28:30|5980.78|5980.08|5980.78|5980.08|5980.78|5980.08|5980.78|5980.08|38
1731058120000|2024-11-08 09:28:40|5980.53|5979.83|5980.65|5979.95|5980.65|5979.95|5980.53|5979.83|18
1731058130000|2024-11-08 09:28:50|5980.53|5979.83|5980.53|5979.83|5980.53|5979.83|5980.53|5979.83|0
1731058140000|2024-11-08 09:29:00|5980.65|5979.95|5980.78|5980.08|5980.78|5980.08|5980.65|5979.95|12
1731058150000|2024-11-08 09:29:10|5981.03|5980.33|5980.78|5980.08|5981.03|5980.33|5980.78|5980.08|46
1731058160000|2024-11-08 09:29:20|5980.65|5979.95|5980.78|5980.08|5980.78|5980.08|5980.53|5979.83|53
1731058170000|2024-11-08 09:29:30|||||||||14
1731058180000|2024-11-08 09:29:40|5980.65|5979.95|5980.53|5979.83|5980.65|5979.95|5980.53|5979.83|11
1731058190000|2024-11-08 09:29:50|5980.65|5979.95|5980.78|5980.08|5980.9|5980.2|5980.65|5979.95|23
1731058200000|2024-11-08 09:30:00|||||||||19
1731058220000|2024-11-08 09:30:20|5980.9|5980.2|5980.78|5980.08|5981.03|5980.33|5980.78|5980.08|72
1731058240000|2024-11-08 09:30:40|5981.03|5980.33|5981.03|5980.33|5981.03|5980.33|5981.03|5980.33|13
1731058250000|2024-11-08 09:30:50|5981.28|5980.58|5981.28|5980.58|5981.28|5980.58|5981.28|5980.58|124
1731058260000|2024-11-08 09:31:00|5981.03|5980.33|5981.28|5980.58|5981.28|5980.58|5981.03|5980.33|22
1731058270000|2024-11-08 09:31:10|||||||||10
1731058280000|2024-11-08 09:31:20|5981.15|5980.45|5981.03|5980.33|5981.28|5980.58|5981.03|5980.33|30
1731058290000|2024-11-08 09:31:30|5980.78|5980.08|5980.78|5980.08|5980.9|5980.2|5980.78|5980.08|24
1731058300000|2024-11-08 09:31:40|||||||||9
1731058310000|2024-11-08 09:31:50|5980.65|5979.95|5980.28|5979.58|5980.65|5979.95|5980.28|5979.58|38
1731058320000|2024-11-08 09:32:00|5980.03|5979.33|5980.53|5979.83|5980.53|5979.83|5980.03|5979.33|72
1731058330000|2024-11-08 09:32:10|5980.65|5979.95|5980.78|5980.08|5980.78|5980.08|5980.65|5979.95|28
1731058340000|2024-11-08 09:32:20|||||||||2
1731058350000|2024-11-08 09:32:30|||||||||5
1731058360000|2024-11-08 09:32:40|5980.9|5980.2|5981.03|5980.33|5981.03|5980.33|5980.78|5980.08|28
1731058370000|2024-11-08 09:32:50|||||||||1
1731058380000|2024-11-08 09:33:00|5981.15|5980.45|5981.28|5980.58|5981.28|5980.58|5981.15|5980.45|56
1731058390000|2024-11-08 09:33:10|||||||||4
1731058400000|2024-11-08 09:33:20|||||||||4
1731058410000|2024-11-08 09:33:30|5981.03|5980.33|5980.78|5980.08|5981.28|5980.58|5980.78|5980.08|39
1731058420000|2024-11-08 09:33:40|5980.53|5979.83|5980.53|5979.83|5980.53|5979.83|5980.53|5979.83|15
1731058430000|2024-11-08 09:33:50|5980.78|5980.08|5980.53|5979.83|5980.78|5980.08|5980.53|5979.83|67
1731058440000|2024-11-08 09:34:00|5980.65|5979.95|5980.53|5979.83|5980.78|5980.08|5980.53|5979.83|20
1731058450000|2024-11-08 09:34:10|5980.78|5980.08|5980.78|5980.08|5980.9|5980.2|5980.78|5980.08|23
1731058460000|2024-11-08 09:34:20|5981.03|5980.33|5981.03|5980.33|5981.03|5980.33|5981.03|5980.33|80
1731058470000|2024-11-08 09:34:30|5980.9|5980.2|5980.53|5979.83|5980.9|5980.2|5980.53|5979.83|71
1731058480000|2024-11-08 09:34:40|||||||||3
1731058490000|2024-11-08 09:34:50|5980.65|5979.95|5980.65|5979.95|5980.65|5979.95|5980.53|5979.83|47
1731058500000|2024-11-08 09:35:00|5980.78|5980.08|5980.53|5979.83|5980.78|5980.08|5980.53|5979.83|71
1731058510000|2024-11-08 09:35:10|5980.78|5980.08|5980.9|5980.2|5981.03|5980.33|5980.78|5980.08|19
1731058520000|2024-11-08 09:35:20|5980.78|5980.08|5980.78|5980.08|5980.9|5980.2|5980.78|5980.08|24
1731058530000|2024-11-08 09:35:30|5981.03|5980.33|5981.03|5980.33|5981.03|5980.33|5980.78|5980.08|61
1731058540000|2024-11-08 09:35:40|5980.9|5980.2|5980.78|5980.08|5980.9|5980.2|5980.53|5979.83|23
1731058550000|2024-11-08 09:35:50|5980.65|5979.95|5980.78|5980.08|5980.78|5980.08|5980.65|5979.95|13
1731058560000|2024-11-08 09:36:00|5980.65|5979.95|5980.53|5979.83|5980.78|5980.08|5980.53|5979.83|27
1731058570000|2024-11-08 09:36:10|5980.28|5979.58|5980.28|5979.58|5980.28|5979.58|5980.28|5979.58|15
1731058580000|2024-11-08 09:36:20|5980.15|5979.45|5980.28|5979.58|5980.53|5979.83|5980.15|5979.45|38
1731058590000|2024-11-08 09:36:30|5980.15|5979.45|5980.53|5979.83|5980.53|5979.83|5980.15|5979.45|45
1731058600000|2024-11-08 09:36:40|5980.4|5979.7|5980.65|5979.95|5980.78|5980.08|5980.28|5979.58|85
1731058610000|2024-11-08 09:36:50|5980.53|5979.83|5980.28|5979.58|5980.53|5979.83|5980.28|5979.58|18
1731058620000|2024-11-08 09:37:00|5980.53|5979.83|5980.78|5980.08|5980.78|5980.08|5980.53|5979.83|34
1731058630000|2024-11-08 09:37:10|5980.53|5979.83|5980.53|5979.83|5980.53|5979.83|5980.53|5979.83|22
1731058640000|2024-11-08 09:37:20|5980.28|5979.58|5980.53|5979.83|5980.53|5979.83|5980.28|5979.58|10
1731058650000|2024-11-08 09:37:30|5980.4|5979.7|5980.78|5980.08|5980.78|5980.08|5980.28|5979.58|12
1731058660000|2024-11-08 09:37:40|5980.65|5979.95|5980.78|5980.08|5980.78|5980.08|5980.53|5979.83|84
1731058680000|2024-11-08 09:38:00|5980.9|5980.2|5980.78|5980.08|5980.9|5980.2|5980.78|5980.08|8
1731058690000|2024-11-08 09:38:10|5980.53|5979.83|5980.53|5979.83|5980.53|5979.83|5980.53|5979.83|22
1731058700000|2024-11-08 09:38:20|5980.4|5979.7|5980.4|5979.7|5980.4|5979.7|5980.4|5979.7|25
1731058710000|2024-11-08 09:38:30|5980.28|5979.58|5980.28|5979.58|5980.4|5979.7|5980.28|5979.58|32
1731058720000|2024-11-08 09:38:40|5980.53|5979.83|5980.53|5979.83|5980.53|5979.83|5980.53|5979.83|16
1731058730000|2024-11-08 09:38:50|||||||||25
1731058740000|2024-11-08 09:39:00|5980.4|5979.7|5980.78|5980.08|5980.78|5980.08|5980.4|5979.7|30
1731058750000|2024-11-08 09:39:10|5980.9|5980.2|5981.03|5980.33|5981.03|5980.33|5980.9|5980.2|23
1731058760000|2024-11-08 09:39:20|5980.9|5980.2|5981.03|5980.33|5981.03|5980.33|5980.9|5980.2|28
1731058770000|2024-11-08 09:39:30|5980.9|5980.2|5980.9|5980.2|5981.03|5980.33|5980.78|5980.08|13
1731058780000|2024-11-08 09:39:40|5980.78|5980.08|5981.03|5980.33|5981.03|5980.33|5980.78|5980.08|7
1731058790000|2024-11-08 09:39:50|5980.9|5980.2|5980.78|5980.08|5980.9|5980.2|5980.78|5980.08|28
1731058800000|2024-11-08 09:40:00|5980.65|5979.95|5980.65|5979.95|5980.78|5980.08|5980.53|5979.83|19
1731058810000|2024-11-08 09:40:10|5980.78|5980.08|5980.78|5980.08|5980.78|5980.08|5980.65|5979.95|6
1731058820000|2024-11-08 09:40:20|5980.65|5979.95|5980.78|5980.08|5981.03|5980.33|5980.65|5979.95|92
1731058830000|2024-11-08 09:40:30|5980.9|5980.2|5980.53|5979.83|5981.03|5980.33|5980.53|5979.83|72
1731058840000|2024-11-08 09:40:40|5981.03|5980.33|5981.03|5980.33|5981.03|5980.33|5980.9|5980.2|67
1731058850000|2024-11-08 09:40:50|||||||||7
1731058860000|2024-11-08 09:41:00|5981.28|5980.58|5981.28|5980.58|5981.28|5980.58|5981.03|5980.33|56
1731058870000|2024-11-08 09:41:10|||||||||23
1731058880000|2024-11-08 09:41:20|5981.15|5980.45|5981.03|5980.33|5981.28|5980.58|5981.03|5980.33|14
1731058890000|2024-11-08 09:41:30|||||||||19
1731058900000|2024-11-08 09:41:40|||||||||1
1731058910000|2024-11-08 09:41:50|5980.9|5980.2|5980.9|5980.2|5981.03|5980.33|5980.9|5980.2|15
1731058920000|2024-11-08 09:42:00|5981.03|5980.33|5981.28|5980.58|5981.28|5980.58|5981.03|5980.33|19
1731058940000|2024-11-08 09:42:20|5981.03|5980.33|5981.03|5980.33|5981.15|5980.45|5981.03|5980.33|35
1731058950000|2024-11-08 09:42:30|5980.78|5980.08|5980.78|5980.08|5980.78|5980.08|5980.78|5980.08|10
1731058960000|2024-11-08 09:42:40|5980.9|5980.2|5981.03|5980.33|5981.03|5980.33|5980.9|5980.2|14
1731058970000|2024-11-08 09:42:50|5980.9|5980.2|5980.78|5980.08|5980.9|5980.2|5980.78|5980.08|17
1731058980000|2024-11-08 09:43:00|5980.9|5980.2|5981.03|5980.33|5981.03|5980.33|5980.78|5980.08|7
1731058990000|2024-11-08 09:43:10|5981.28|5980.58|5981.28|5980.58|5981.28|5980.58|5981.28|5980.58|14
1731059000000|2024-11-08 09:43:20|||||||||6
1731059010000|2024-11-08 09:43:30|||||||||18
1731059020000|2024-11-08 09:43:40|||||||||23
1731059030000|2024-11-08 09:43:50|5981.15|5980.45|5980.78|5980.08|5981.15|5980.45|5980.78|5980.08|62
1731059040000|2024-11-08 09:44:00|5980.9|5980.2|5981.03|5980.33|5981.03|5980.33|5980.9|5980.2|6
1731059050000|2024-11-08 09:44:10|5980.78|5980.08|5980.53|5979.83|5980.78|5980.08|5980.53|5979.83|71
1731059070000|2024-11-08 09:44:30|5980.4|5979.7|5980.28|5979.58|5980.4|5979.7|5980.28|5979.58|43
1731059080000|2024-11-08 09:44:40|||||||||22
1731059090000|2024-11-08 09:44:50|||||||||1
1731059100000|2024-11-08 09:45:00|5980.4|5979.7|5980.28|5979.58|5980.53|5979.83|5980.28|5979.58|34
1731059110000|2024-11-08 09:45:10|5980.4|5979.7|5980.53|5979.83|5980.53|5979.83|5980.4|5979.7|13
1731059120000|2024-11-08 09:45:20|5980.4|5979.7|5980.28|5979.58|5980.53|5979.83|5980.28|5979.58|11
1731059130000|2024-11-08 09:45:30|5980.4|5979.7|5980.03|5979.33|5980.4|5979.7|5980.03|5979.33|14
1731059140000|2024-11-08 09:45:40|||||||||39
1731059150000|2024-11-08 09:45:50|5980.15|5979.45|5980.28|5979.58|5980.28|5979.58|5980.15|5979.45|17
1731059160000|2024-11-08 09:46:00|5980.15|5979.45|5980.03|5979.33|5980.15|5979.45|5980.03|5979.33|14
1731059180000|2024-11-08 09:46:20|||||||||14
1731059190000|2024-11-08 09:46:30|5979.9|5979.2|5979.28|5978.58|5979.9|5979.2|5979.28|5978.58|90
1731059200000|2024-11-08 09:46:40|5979.4|5978.7|5979.03|5978.33|5979.4|5978.7|5979.03|5978.33|36
1731059210000|2024-11-08 09:46:50|||||||||37
1731059220000|2024-11-08 09:47:00|5979.28|5978.58|5979.03|5978.33|5979.28|5978.58|5979.03|5978.33|25
1731059230000|2024-11-08 09:47:10|5979.15|5978.45|5979.28|5978.58|5979.28|5978.58|5979.15|5978.45|22
1731059240000|2024-11-08 09:47:20|5979.03|5978.33|5979.28|5978.58|5979.28|5978.58|5979.03|5978.33|27
1731059250000|2024-11-08 09:47:30|5979.03|5978.33|5979.03|5978.33|5979.03|5978.33|5979.03|5978.33|1
1731059270000|2024-11-08 09:47:50|5979.15|5978.45|5979.03|5978.33|5979.28|5978.58|5979.03|5978.33|23
1731059280000|2024-11-08 09:48:00|5978.78|5978.08|5978.9|5978.2|5978.9|5978.2|5978.78|5978.08|61
1731059290000|2024-11-08 09:48:10|5979.03|5978.33|5979.03|5978.33|5979.78|5979.08|5979.03|5978.33|235
1731059300000|2024-11-08 09:48:20|5978.78|5978.08|5978.78|5978.08|5979.03|5978.33|5978.78|5978.08|84
1731059310000|2024-11-08 09:48:30|||||||||1
1731059320000|2024-11-08 09:48:40|5978.9|5978.2|5979.28|5978.58|5979.28|5978.58|5978.9|5978.2|43
1731059330000|2024-11-08 09:48:50|5979.15|5978.45|5979.03|5978.33|5979.28|5978.58|5979.03|5978.33|14
1731059340000|2024-11-08 09:49:00|5979.15|5978.45|5979.28|5978.58|5979.28|5978.58|5979.03|5978.33|14
1731059350000|2024-11-08 09:49:10|5979.03|5978.33|5980.4|5979.7|5980.65|5979.95|5979.03|5978.33|339
1731059360000|2024-11-08 09:49:20|5980.28|5979.58|5980.28|5979.58|5980.53|5979.83|5980.28|5979.58|17
1731059370000|2024-11-08 09:49:30|5980.4|5979.7|5980.28|5979.58|5980.53|5979.83|5980.28|5979.58|14
1731059380000|2024-11-08 09:49:40|||||||||5
1731059390000|2024-11-08 09:49:50|||||||||10
1731059400000|2024-11-08 09:50:00|5980.4|5979.7|5980.28|5979.58|5980.53|5979.83|5980.28|5979.58|68
1731059410000|2024-11-08 09:50:10|5980.15|5979.45|5980.53|5979.83|5980.53|5979.83|5980.03|5979.33|42
1731059420000|2024-11-08 09:50:20|5980.4|5979.7|5980.28|5979.58|5980.4|5979.7|5980.28|5979.58|42
1731059430000|2024-11-08 09:50:30|5980.4|5979.7|5980.28|5979.58|5980.4|5979.7|5980.28|5979.58|11
1731059440000|2024-11-08 09:50:40|||||||||19
1731059450000|2024-11-08 09:50:50|5980.03|5979.33|5980.03|5979.33|5980.28|5979.58|5980.03|5979.33|56
1731059460000|2024-11-08 09:51:00|5979.9|5979.2|5979.78|5979.08|5979.9|5979.2|5979.78|5979.08|40
1731059470000|2024-11-08 09:51:10|5979.65|5978.95|5979.78|5979.08|5979.78|5979.08|5979.53|5978.83|50
1731059490000|2024-11-08 09:51:30|5979.65|5978.95|5979.53|5978.83|5979.65|5978.95|5979.53|5978.83|33
1731059500000|2024-11-08 09:51:40|5979.28|5978.58|5979.53|5978.83|5979.53|5978.83|5979.28|5978.58|58
1731059510000|2024-11-08 09:51:50|5979.78|5979.08|5979.78|5979.08|5979.78|5979.08|5979.78|5979.08|17
1731059520000|2024-11-08 09:52:00|5980.03|5979.33|5979.9|5979.2|5980.03|5979.33|5979.78|5979.08|42
1731059530000|2024-11-08 09:52:10|5979.78|5979.08|5979.9|5979.2|5980.03|5979.33|5979.78|5979.08|25
1731059540000|2024-11-08 09:52:20|5979.78|5979.08|5979.78|5979.08|5979.78|5979.08|5979.53|5978.83|39
1731059550000|2024-11-08 09:52:30|5979.53|5978.83|5979.65|5978.95|5979.78|5979.08|5979.28|5978.58|107
1731059560000|2024-11-08 09:52:40|5979.53|5978.83|5980.03|5979.33|5980.03|5979.33|5979.53|5978.83|16
1731059570000|2024-11-08 09:52:50|5979.9|5979.2|5979.78|5979.08|5979.9|5979.2|5979.78|5979.08|24
1731059580000|2024-11-08 09:53:00|5980.03|5979.33|5980.03|5979.33|5980.03|5979.33|5980.03|5979.33|9
1731059590000|2024-11-08 09:53:10|5979.9|5979.2|5979.78|5979.08|5980.03|5979.33|5979.78|5979.08|61
1731059600000|2024-11-08 09:53:20|5979.9|5979.2|5979.78|5979.08|5979.9|5979.2|5979.65|5978.95|28
1731059610000|2024-11-08 09:53:30|||||||||10
1731059620000|2024-11-08 09:53:40|5980.03|5979.33|5979.78|5979.08|5980.03|5979.33|5979.78|5979.08|16
1731059630000|2024-11-08 09:53:50|||||||||1
1731059640000|2024-11-08 09:54:00|5979.65|5978.95|5979.4|5978.7|5979.65|5978.95|5979.4|5978.7|30
1731059650000|2024-11-08 09:54:10|5979.28|5978.58|5979.28|5978.58|5979.53|5978.83|5979.03|5978.33|23
1731059660000|2024-11-08 09:54:20|5979.15|5978.45|5979.28|5978.58|5979.28|5978.58|5979.03|5978.33|15
1731059680000|2024-11-08 09:54:40|5979.53|5978.83|5979.53|5978.83|5979.53|5978.83|5979.53|5978.83|43
1731059690000|2024-11-08 09:54:50|5979.28|5978.58|5979.28|5978.58|5979.53|5978.83|5979.28|5978.58|69
1731059710000|2024-11-08 09:55:10|||||||||7
1731059720000|2024-11-08 09:55:20|5979.15|5978.45|5979.03|5978.33|5979.28|5978.58|5979.03|5978.33|46
1731059730000|2024-11-08 09:55:30|||||||||12
1731059740000|2024-11-08 09:55:40|||||||||9
1731059750000|2024-11-08 09:55:50|||||||||7
1731059760000|2024-11-08 09:56:00|5979.15|5978.45|5979.03|5978.33|5979.28|5978.58|5979.03|5978.33|60
1731059770000|2024-11-08 09:56:10|5978.78|5978.08|5978.53|5977.83|5978.78|5978.08|5978.53|5977.83|60
1731059780000|2024-11-08 09:56:20|5978.65|5977.95|5978.53|5977.83|5978.65|5977.95|5978.53|5977.83|16
1731059790000|2024-11-08 09:56:30|5978.4|5977.7|5978.4|5977.7|5978.4|5977.7|5978.28|5977.58|34
1731059800000|2024-11-08 09:56:40|5978.53|5977.83|5978.78|5978.08|5978.78|5978.08|5978.53|5977.83|35
1731059810000|2024-11-08 09:56:50|5979.03|5978.33|5978.78|5978.08|5979.03|5978.33|5978.78|5978.08|16
1731059820000|2024-11-08 09:57:00|5978.53|5977.83|5978.53|5977.83|5978.53|5977.83|5978.53|5977.83|20
1731059830000|2024-11-08 09:57:10|5978.65|5977.95|5978.78|5978.08|5978.78|5978.08|5978.53|5977.83|28
1731059840000|2024-11-08 09:57:20|5978.53|5977.83|5978.53|5977.83|5978.78|5978.08|5978.53|5977.83|21
1731059850000|2024-11-08 09:57:30|5978.65|5977.95|5979.03|5978.33|5979.03|5978.33|5978.65|5977.95|43
1731059860000|2024-11-08 09:57:40|5978.78|5978.08|5978.53|5977.83|5978.78|5978.08|5978.53|5977.83|13
1731059870000|2024-11-08 09:57:50|5978.4|5977.7|5978.53|5977.83|5978.53|5977.83|5978.28|5977.58|30
1731059880000|2024-11-08 09:58:00|||||||||3
1731059890000|2024-11-08 09:58:10|5978.78|5978.08|5978.78|5978.08|5978.78|5978.08|5978.78|5978.08|21
1731059900000|2024-11-08 09:58:20|||||||||9
1731059910000|2024-11-08 09:58:30|||||||||44
1731059920000|2024-11-08 09:58:40|||||||||1
1731059930000|2024-11-08 09:58:50|5979.03|5978.33|5979.03|5978.33|5979.03|5978.33|5979.03|5978.33|32
1731059940000|2024-11-08 09:59:00|5978.9|5978.2|5978.9|5978.2|5979.03|5978.33|5978.78|5978.08|18
1731059950000|2024-11-08 09:59:10|5978.78|5978.08|5978.9|5978.2|5979.03|5978.33|5978.53|5977.83|23
1731059960000|2024-11-08 09:59:20|5978.78|5978.08|5978.03|5977.33|5978.78|5978.08|5978.03|5977.33|62
1731059970000|2024-11-08 09:59:30|||||||||12
1731059980000|2024-11-08 09:59:40|5978.15|5977.45|5978.03|5977.33|5978.15|5977.45|5978.03|5977.33|20
1731059990000|2024-11-08 09:59:50|5977.9|5977.2|5978.03|5977.33|5978.03|5977.33|5977.9|5977.2|15
1731060000000|2024-11-08 10:00:00|5977.78|5977.08|5977.78|5977.08|5978.03|5977.33|5977.78|5977.08|19
1731060010000|2024-11-08 10:00:10|5977.53|5976.83|5977.53|5976.83|5977.53|5976.83|5977.28|5976.58|98
1731060020000|2024-11-08 10:00:20|||||||||14
1731060030000|2024-11-08 10:00:30|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|54
1731060040000|2024-11-08 10:00:40|5977.15|5976.45|5977.28|5976.58|5977.28|5976.58|5977.15|5976.45|48
1731060050000|2024-11-08 10:00:50|5977.15|5976.45|5977.03|5976.33|5977.28|5976.58|5977.03|5976.33|35
1731060060000|2024-11-08 10:01:00|5977.15|5976.45|5977.03|5976.33|5977.15|5976.45|5977.03|5976.33|17
1731060070000|2024-11-08 10:01:10|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|123
1731060080000|2024-11-08 10:01:20|5977.4|5976.7|5977.28|5976.58|5977.53|5976.83|5977.28|5976.58|58
1731060090000|2024-11-08 10:01:30|5977.15|5976.45|5977.28|5976.58|5977.53|5976.83|5977.15|5976.45|78
1731060100000|2024-11-08 10:01:40|5977.03|5976.33|5977.28|5976.58|5977.4|5976.7|5977.03|5976.33|41
1731060110000|2024-11-08 10:01:50|||||||||19
1731060120000|2024-11-08 10:02:00|5977.03|5976.33|5977.03|5976.33|5977.28|5976.58|5977.03|5976.33|165
1731060130000|2024-11-08 10:02:10|5977.15|5976.45|5977.03|5976.33|5977.15|5976.45|5977.03|5976.33|16
1731060140000|2024-11-08 10:02:20|5976.9|5976.2|5976.78|5976.08|5977.03|5976.33|5976.78|5976.08|76
1731060150000|2024-11-08 10:02:30|5976.9|5976.2|5977.03|5976.33|5977.03|5976.33|5976.9|5976.2|29
1731060160000|2024-11-08 10:02:40|5976.9|5976.2|5976.78|5976.08|5977.03|5976.33|5976.78|5976.08|56
1731060170000|2024-11-08 10:02:50|5976.53|5975.83|5976.78|5976.08|5976.78|5976.08|5976.53|5975.83|260
1731060180000|2024-11-08 10:03:00|5977.03|5976.33|5977.28|5976.58|5977.28|5976.58|5977.03|5976.33|57
1731060190000|2024-11-08 10:03:10|5977.53|5976.83|5977.28|5976.58|5977.53|5976.83|5977.28|5976.58|52
1731060200000|2024-11-08 10:03:20|5977.4|5976.7|5977.53|5976.83|5977.53|5976.83|5977.28|5976.58|47
1731060210000|2024-11-08 10:03:30|5977.78|5977.08|5977.53|5976.83|5977.78|5977.08|5977.53|5976.83|34
1731060220000|2024-11-08 10:03:40|5977.4|5976.7|5977.53|5976.83|5977.53|5976.83|5977.28|5976.58|12
1731060230000|2024-11-08 10:03:50|5977.65|5976.95|5977.65|5976.95|5977.65|5976.95|5977.65|5976.95|13
1731060240000|2024-11-08 10:04:00|5977.78|5977.08|5977.78|5977.08|5977.78|5977.08|5977.53|5976.83|15
1731060250000|2024-11-08 10:04:10|5977.53|5976.83|5977.53|5976.83|5977.53|5976.83|5977.53|5976.83|36
1731060260000|2024-11-08 10:04:20|||||||||1
1731060270000|2024-11-08 10:04:30|||||||||7
1731060280000|2024-11-08 10:04:40|5977.4|5976.7|5977.28|5976.58|5977.53|5976.83|5977.28|5976.58|51
1731060290000|2024-11-08 10:04:50|5977.4|5976.7|5977.28|5976.58|5977.4|5976.7|5977.28|5976.58|15
1731060300000|2024-11-08 10:05:00|5977.15|5976.45|5977.28|5976.58|5977.28|5976.58|5977.15|5976.45|30
1731060310000|2024-11-08 10:05:10|5977.4|5976.7|5977.28|5976.58|5977.4|5976.7|5977.03|5976.33|59
1731060320000|2024-11-08 10:05:20|5977.03|5976.33|5977.03|5976.33|5977.03|5976.33|5977.03|5976.33|8
1731060330000|2024-11-08 10:05:30|5977.15|5976.45|5976.78|5976.08|5977.15|5976.45|5976.78|5976.08|70
1731060340000|2024-11-08 10:05:40|5976.9|5976.2|5976.78|5976.08|5977.03|5976.33|5976.78|5976.08|56
1731060350000|2024-11-08 10:05:50|5976.9|5976.2|5977.03|5976.33|5977.03|5976.33|5976.9|5976.2|12
1731060360000|2024-11-08 10:06:00|5976.9|5976.2|5977.03|5976.33|5977.03|5976.33|5976.9|5976.2|19
1731060370000|2024-11-08 10:06:10|5976.78|5976.08|5976.53|5975.83|5977.03|5976.33|5976.53|5975.83|69
1731060380000|2024-11-08 10:06:20|||||||||26
1731060390000|2024-11-08 10:06:30|5976.65|5975.95|5976.53|5975.83|5976.65|5975.95|5976.53|5975.83|20
1731060400000|2024-11-08 10:06:40|5976.65|5975.95|5976.53|5975.83|5976.65|5975.95|5976.53|5975.83|46
1731060410000|2024-11-08 10:06:50|5976.65|5975.95|5976.53|5975.83|5976.78|5976.08|5976.53|5975.83|10
1731060420000|2024-11-08 10:07:00|||||||||47
1731060430000|2024-11-08 10:07:10|5976.28|5975.58|5976.53|5975.83|5976.53|5975.83|5976.28|5975.58|120
1731060440000|2024-11-08 10:07:20|||||||||30
1731060450000|2024-11-08 10:07:30|5976.4|5975.7|5976.28|5975.58|5976.53|5975.83|5976.28|5975.58|18
1731060460000|2024-11-08 10:07:40|5976.15|5975.45|5976.03|5975.33|5976.15|5975.45|5976.03|5975.33|96
1731060470000|2024-11-08 10:07:50|5975.9|5975.2|5975.78|5975.08|5975.9|5975.2|5975.78|5975.08|103
1731060480000|2024-11-08 10:08:00|5975.9|5975.2|5975.9|5975.2|5975.9|5975.2|5975.78|5975.08|49
1731060490000|2024-11-08 10:08:10|5976.03|5975.33|5976.03|5975.33|5976.03|5975.33|5976.03|5975.33|8
1731060500000|2024-11-08 10:08:20|5975.65|5974.95|5975.53|5974.83|5975.65|5974.95|5975.53|5974.83|172
1731060510000|2024-11-08 10:08:30|5975.65|5974.95|5975.53|5974.83|5975.65|5974.95|5975.53|5974.83|35
1731060520000|2024-11-08 10:08:40|5975.4|5974.7|5975.28|5974.58|5975.4|5974.7|5975.28|5974.58|92
1731060530000|2024-11-08 10:08:50|5975.53|5974.83|5975.53|5974.83|5975.53|5974.83|5975.53|5974.83|48
1731060540000|2024-11-08 10:09:00|||||||||12
1731060550000|2024-11-08 10:09:10|||||||||12
1731060560000|2024-11-08 10:09:20|5975.4|5974.7|5975.53|5974.83|5975.53|5974.83|5975.28|5974.58|30
1731060570000|2024-11-08 10:09:30|5975.65|5974.95|5976.03|5975.33|5976.03|5975.33|5975.65|5974.95|39
1731060580000|2024-11-08 10:09:40|5975.9|5975.2|5976.03|5975.33|5976.03|5975.33|5975.78|5975.08|12
1731060590000|2024-11-08 10:09:50|5975.9|5975.2|5975.78|5975.08|5975.9|5975.2|5975.78|5975.08|42
1731060600000|2024-11-08 10:10:00|5976.03|5975.33|5975.78|5975.08|5976.03|5975.33|5975.78|5975.08|61
1731060610000|2024-11-08 10:10:10|5975.65|5974.95|5975.53|5974.83|5975.78|5975.08|5975.53|5974.83|44
1731060620000|2024-11-08 10:10:20|5975.4|5974.7|5975.53|5974.83|5975.53|5974.83|5975.28|5974.58|15
1731060630000|2024-11-08 10:10:30|5975.28|5974.58|5975.28|5974.58|5975.28|5974.58|5975.28|5974.58|29
1731060640000|2024-11-08 10:10:40|5975.4|5974.7|5975.28|5974.58|5975.4|5974.7|5975.28|5974.58|29
1731060650000|2024-11-08 10:10:50|5975.03|5974.33|5975.28|5974.58|5975.28|5974.58|5975.03|5974.33|153
1731060660000|2024-11-08 10:11:00|5975.15|5974.45|5975.03|5974.33|5975.28|5974.58|5975.03|5974.33|81
1731060670000|2024-11-08 10:11:10|||||||||43
1731060680000|2024-11-08 10:11:20|5974.9|5974.2|5974.28|5973.58|5974.9|5974.2|5974.28|5973.58|361
1731060690000|2024-11-08 10:11:30|||||||||15
1731060700000|2024-11-08 10:11:40|5974.15|5973.45|5974.03|5973.33|5974.28|5973.58|5974.03|5973.33|247
1731060710000|2024-11-08 10:11:50|5974.28|5973.58|5974.28|5973.58|5974.28|5973.58|5974.28|5973.58|51
1731060720000|2024-11-08 10:12:00|5974.53|5973.83|5974.53|5973.83|5974.53|5973.83|5974.53|5973.83|22
1731060730000|2024-11-08 10:12:10|5974.28|5973.58|5974.4|5973.7|5974.4|5973.7|5974.28|5973.58|47
1731060740000|2024-11-08 10:12:20|5974.53|5973.83|5975.03|5974.33|5975.03|5974.33|5974.28|5973.58|56
1731060750000|2024-11-08 10:12:30|5974.78|5974.08|5974.78|5974.08|5974.9|5974.2|5974.78|5974.08|82
1731060760000|2024-11-08 10:12:40|5974.53|5973.83|5974.53|5973.83|5974.53|5973.83|5974.53|5973.83|40
1731060770000|2024-11-08 10:12:50|||||||||15
1731060780000|2024-11-08 10:13:00|||||||||31
1731060790000|2024-11-08 10:13:10|5974.65|5973.95|5974.78|5974.08|5974.78|5974.08|5974.53|5973.83|30
1731060800000|2024-11-08 10:13:20|||||||||2
1731060810000|2024-11-08 10:13:30|5974.53|5973.83|5974.03|5973.33|5974.53|5973.83|5974.03|5973.33|92
1731060820000|2024-11-08 10:13:40|5974.28|5973.58|5974.28|5973.58|5974.53|5973.83|5974.28|5973.58|194
1731060830000|2024-11-08 10:13:50|5974.53|5973.83|5974.53|5973.83|5974.53|5973.83|5974.53|5973.83|24
1731060840000|2024-11-08 10:14:00|5974.65|5973.95|5974.53|5973.83|5974.78|5974.08|5974.53|5973.83|45
1731060850000|2024-11-08 10:14:10|||||||||16
1731060860000|2024-11-08 10:14:20|||||||||9
1731060870000|2024-11-08 10:14:30|5974.65|5973.95|5974.53|5973.83|5974.78|5974.08|5974.53|5973.83|57
1731060880000|2024-11-08 10:14:40|5974.4|5973.7|5974.28|5973.58|5974.4|5973.7|5974.28|5973.58|43
1731060890000|2024-11-08 10:14:50|||||||||9
1731060900000|2024-11-08 10:15:00|5974.53|5973.83|5974.53|5973.83|5974.78|5974.08|5974.53|5973.83|62
1731060910000|2024-11-08 10:15:10|5974.65|5973.95|5974.53|5973.83|5974.78|5974.08|5974.53|5973.83|122
1731060920000|2024-11-08 10:15:20|5974.65|5973.95|5974.65|5973.95|5974.65|5973.95|5974.65|5973.95|2
1731060930000|2024-11-08 10:15:30|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|15
1731060940000|2024-11-08 10:15:40|5974.9|5974.2|5975.28|5974.58|5975.28|5974.58|5974.9|5974.2|46
1731060950000|2024-11-08 10:15:50|5975.53|5974.83|5975.53|5974.83|5975.53|5974.83|5975.53|5974.83|21
1731060960000|2024-11-08 10:16:00|5975.4|5974.7|5975.28|5974.58|5975.4|5974.7|5975.28|5974.58|51
1731060970000|2024-11-08 10:16:10|5975.4|5974.7|5975.53|5974.83|5975.53|5974.83|5975.28|5974.58|21
1731060980000|2024-11-08 10:16:20|||||||||25
1731060990000|2024-11-08 10:16:30|||||||||3
1731061000000|2024-11-08 10:16:40|||||||||7
1731061010000|2024-11-08 10:16:50|5975.4|5974.7|5975.03|5974.33|5975.4|5974.7|5975.03|5974.33|96
1731061020000|2024-11-08 10:17:00|||||||||10
1731061030000|2024-11-08 10:17:10|5975.15|5974.45|5975.28|5974.58|5975.28|5974.58|5975.15|5974.45|18
1731061040000|2024-11-08 10:17:20|5975.4|5974.7|5975.53|5974.83|5975.53|5974.83|5975.4|5974.7|13
1731061050000|2024-11-08 10:17:30|||||||||23
1731061060000|2024-11-08 10:17:40|5975.78|5975.08|5975.78|5975.08|5975.78|5975.08|5975.78|5975.08|21
1731061070000|2024-11-08 10:17:50|5975.9|5975.2|5975.78|5975.08|5976.03|5975.33|5975.78|5975.08|26
1731061080000|2024-11-08 10:18:00|5975.65|5974.95|5976.28|5975.58|5976.28|5975.58|5975.65|5974.95|87
1731061090000|2024-11-08 10:18:10|5976.15|5975.45|5976.03|5975.33|5976.15|5975.45|5976.03|5975.33|13
1731061100000|2024-11-08 10:18:20|5976.15|5975.45|5976.15|5975.45|5976.28|5975.58|5976.03|5975.33|27
1731061110000|2024-11-08 10:18:30|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|5
1731061120000|2024-11-08 10:18:40|5976.03|5975.33|5976.28|5975.58|5976.28|5975.58|5976.03|5975.33|29
1731061130000|2024-11-08 10:18:50|5976.15|5975.45|5976.03|5975.33|5976.15|5975.45|5976.03|5975.33|13
1731061140000|2024-11-08 10:19:00|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|46
1731061150000|2024-11-08 10:19:10|5976.15|5975.45|5976.03|5975.33|5976.15|5975.45|5976.03|5975.33|5
1731061160000|2024-11-08 10:19:20|5975.78|5975.08|5975.78|5975.08|5975.9|5975.2|5975.78|5975.08|25
1731061170000|2024-11-08 10:19:30|||||||||5
1731061180000|2024-11-08 10:19:40|||||||||2
1731061200000|2024-11-08 10:20:00|5975.65|5974.95|5975.53|5974.83|5975.65|5974.95|5975.53|5974.83|17
1731061210000|2024-11-08 10:20:10|5975.4|5974.7|5975.28|5974.58|5975.4|5974.7|5975.28|5974.58|41
1731061220000|2024-11-08 10:20:20|5975.4|5974.7|5975.53|5974.83|5975.65|5974.95|5975.4|5974.7|47
1731061230000|2024-11-08 10:20:30|||||||||14
1731061240000|2024-11-08 10:20:40|5975.4|5974.7|5975.53|5974.83|5975.53|5974.83|5975.28|5974.58|28
1731061250000|2024-11-08 10:20:50|5975.65|5974.95|5975.53|5974.83|5975.78|5975.08|5975.53|5974.83|15
1731061260000|2024-11-08 10:21:00|5975.4|5974.7|5975.28|5974.58|5975.4|5974.7|5975.28|5974.58|18
1731061270000|2024-11-08 10:21:10|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|26
1731061280000|2024-11-08 10:21:20|5974.9|5974.2|5974.78|5974.08|5974.9|5974.2|5974.78|5974.08|10
1731061290000|2024-11-08 10:21:30|||||||||16
1731061300000|2024-11-08 10:21:40|5974.65|5973.95|5974.53|5973.83|5974.65|5973.95|5974.53|5973.83|18
1731061310000|2024-11-08 10:21:50|5974.65|5973.95|5974.78|5974.08|5974.78|5974.08|5974.53|5973.83|36
1731061320000|2024-11-08 10:22:00|5974.65|5973.95|5974.53|5973.83|5974.78|5974.08|5974.53|5973.83|9
1731061330000|2024-11-08 10:22:10|||||||||15
1731061340000|2024-11-08 10:22:20|||||||||2
1731061350000|2024-11-08 10:22:30|5974.4|5973.7|5974.28|5973.58|5974.4|5973.7|5974.28|5973.58|36
1731061360000|2024-11-08 10:22:40|5974.4|5973.7|5974.78|5974.08|5974.78|5974.08|5974.4|5973.7|43
1731061370000|2024-11-08 10:22:50|||||||||8
1731061380000|2024-11-08 10:23:00|5974.65|5973.95|5974.03|5973.33|5974.78|5974.08|5974.03|5973.33|139
1731061390000|2024-11-08 10:23:10|5974.28|5973.58|5974.03|5973.33|5974.28|5973.58|5974.03|5973.33|24
1731061400000|2024-11-08 10:23:20|5974.28|5973.58|5974.28|5973.58|5974.28|5973.58|5974.28|5973.58|22
1731061410000|2024-11-08 10:23:30|5974.53|5973.83|5974.53|5973.83|5974.78|5974.08|5974.53|5973.83|160
1731061420000|2024-11-08 10:23:40|5974.4|5973.7|5974.28|5973.58|5974.4|5973.7|5974.28|5973.58|7
1731061430000|2024-11-08 10:23:50|5974.4|5973.7|5974.53|5973.83|5974.53|5973.83|5974.4|5973.7|11
1731061440000|2024-11-08 10:24:00|5974.4|5973.7|5974.53|5973.83|5974.53|5973.83|5974.4|5973.7|28
1731061450000|2024-11-08 10:24:10|5974.4|5973.7|5974.4|5973.7|5974.53|5973.83|5974.28|5973.58|11
1731061460000|2024-11-08 10:24:20|5974.28|5973.58|5974.28|5973.58|5974.28|5973.58|5974.28|5973.58|3
1731061470000|2024-11-08 10:24:30|||||||||1
1731061480000|2024-11-08 10:24:40|5974.15|5973.45|5974.03|5973.33|5974.28|5973.58|5974.03|5973.33|55
1731061490000|2024-11-08 10:24:50|5974.15|5973.45|5974.28|5973.58|5974.28|5973.58|5974.15|5973.45|1
1731061500000|2024-11-08 10:25:00|5974.15|5973.45|5974.28|5973.58|5974.28|5973.58|5974.03|5973.33|34
1731061510000|2024-11-08 10:25:10|5974.15|5973.45|5974.28|5973.58|5974.28|5973.58|5974.15|5973.45|11
1731061520000|2024-11-08 10:25:20|5974.4|5973.7|5974.28|5973.58|5974.4|5973.7|5974.28|5973.58|35
1731061530000|2024-11-08 10:25:30|5974.03|5973.33|5974.28|5973.58|5974.28|5973.58|5974.03|5973.33|61
1731061540000|2024-11-08 10:25:40|5974.15|5973.45|5974.28|5973.58|5974.28|5973.58|5974.03|5973.33|31
1731061550000|2024-11-08 10:25:50|5974.15|5973.45|5974.28|5973.58|5974.28|5973.58|5974.15|5973.45|31
1731061560000|2024-11-08 10:26:00|5974.15|5973.45|5974.28|5973.58|5974.28|5973.58|5974.15|5973.45|29
1731061570000|2024-11-08 10:26:10|5974.15|5973.45|5974.03|5973.33|5974.15|5973.45|5974.03|5973.33|55
1731061580000|2024-11-08 10:26:20|5974.15|5973.45|5974.03|5973.33|5974.15|5973.45|5974.03|5973.33|36
1731061590000|2024-11-08 10:26:30|||||||||35
1731061600000|2024-11-08 10:26:40|||||||||9
1731061610000|2024-11-08 10:26:50|||||||||21
1731061620000|2024-11-08 10:27:00|5974.15|5973.45|5974.78|5974.08|5974.78|5974.08|5974.15|5973.45|87
1731061630000|2024-11-08 10:27:10|5974.53|5973.83|5974.28|5973.58|5974.53|5973.83|5974.28|5973.58|75
1731061640000|2024-11-08 10:27:20|5974.53|5973.83|5974.53|5973.83|5974.53|5973.83|5974.53|5973.83|35
1731061650000|2024-11-08 10:27:30|5974.28|5973.58|5974.28|5973.58|5974.28|5973.58|5974.28|5973.58|54
1731061660000|2024-11-08 10:27:40|5974.15|5973.45|5974.03|5973.33|5974.28|5973.58|5974.03|5973.33|42
1731061670000|2024-11-08 10:27:50|5973.9|5973.2|5973.78|5973.08|5974.03|5973.33|5973.78|5973.08|276
1731061680000|2024-11-08 10:28:00|5973.65|5972.95|5973.78|5973.08|5973.78|5973.08|5973.53|5972.83|129
1731061690000|2024-11-08 10:28:10|5973.65|5972.95|5973.78|5973.08|5973.78|5973.08|5973.53|5972.83|52
1731061700000|2024-11-08 10:28:20|5973.53|5972.83|5973.53|5972.83|5973.78|5973.08|5973.53|5972.83|80
1731061710000|2024-11-08 10:28:30|5973.65|5972.95|5973.78|5973.08|5973.78|5973.08|5973.65|5972.95|35
1731061720000|2024-11-08 10:28:40|5973.65|5972.95|5973.53|5972.83|5973.65|5972.95|5973.53|5972.83|32
1731061730000|2024-11-08 10:28:50|5973.78|5973.08|5973.53|5972.83|5973.78|5973.08|5973.53|5972.83|57
1731061740000|2024-11-08 10:29:00|||||||||13
1731061750000|2024-11-08 10:29:10|5973.4|5972.7|5973.53|5972.83|5973.53|5972.83|5973.4|5972.7|205
1731061760000|2024-11-08 10:29:20|5973.4|5972.7|5973.4|5972.7|5973.4|5972.7|5973.28|5972.58|30
1731061770000|2024-11-08 10:29:30|5973.53|5972.83|5973.53|5972.83|5973.53|5972.83|5973.28|5972.58|57
1731061780000|2024-11-08 10:29:40|5973.4|5972.7|5973.53|5972.83|5973.65|5972.95|5973.4|5972.7|148
1731061790000|2024-11-08 10:29:50|5973.65|5972.95|5973.78|5973.08|5973.78|5973.08|5973.65|5972.95|17
1731061800000|2024-11-08 10:30:00|5974.03|5973.33|5973.78|5973.08|5974.03|5973.33|5973.53|5972.83|154
1731061810000|2024-11-08 10:30:10|5973.53|5972.83|5972.53|5971.83|5973.53|5972.83|5972.53|5971.83|410
1731061820000|2024-11-08 10:30:20|5972.28|5971.58|5970.78|5970.08|5972.28|5971.58|5970.78|5970.08|390
1731061830000|2024-11-08 10:30:30|5970.53|5969.83|5970.78|5970.08|5970.78|5970.08|5970.53|5969.83|55
1731061840000|2024-11-08 10:30:40|5970.65|5969.95|5970.03|5969.33|5970.65|5969.95|5969.78|5969.08|163
1731061850000|2024-11-08 10:30:50|5969.78|5969.08|5969.78|5969.08|5969.78|5969.08|5969.53|5968.83|162
1731061860000|2024-11-08 10:31:00|5970.03|5969.33|5969.78|5969.08|5970.03|5969.33|5969.53|5968.83|162
1731061870000|2024-11-08 10:31:10|5969.53|5968.83|5970.28|5969.58|5970.28|5969.58|5969.4|5968.7|140
1731061880000|2024-11-08 10:31:20|5970.03|5969.33|5971.03|5970.33|5971.03|5970.33|5970.03|5969.33|93
1731061890000|2024-11-08 10:31:30|5970.78|5970.08|5970.78|5970.08|5971.03|5970.33|5970.78|5970.08|36
1731061900000|2024-11-08 10:31:40|5970.28|5969.58|5970.03|5969.33|5970.53|5969.83|5969.78|5969.08|203
1731061910000|2024-11-08 10:31:50|5970.15|5969.45|5969.9|5969.2|5970.28|5969.58|5969.9|5969.2|51
1731061920000|2024-11-08 10:32:00|5970.03|5969.33|5970.28|5969.58|5970.28|5969.58|5970.03|5969.33|43
1731061930000|2024-11-08 10:32:10|5970.03|5969.33|5970.03|5969.33|5970.15|5969.45|5969.78|5969.08|141
1731061940000|2024-11-08 10:32:20|5970.28|5969.58|5970.53|5969.83|5970.53|5969.83|5970.28|5969.58|16
1731061950000|2024-11-08 10:32:30|5970.78|5970.08|5970.78|5970.08|5971.03|5970.33|5970.65|5969.95|65
1731061960000|2024-11-08 10:32:40|5970.65|5969.95|5970.53|5969.83|5970.78|5970.08|5970.53|5969.83|36
1731061970000|2024-11-08 10:32:50|||||||||8
1731061980000|2024-11-08 10:33:00|5970.28|5969.58|5969.78|5969.08|5970.65|5969.95|5969.78|5969.08|99
1731061990000|2024-11-08 10:33:10|5969.9|5969.2|5969.78|5969.08|5970.03|5969.33|5969.53|5968.83|101
1731062000000|2024-11-08 10:33:20|5969.65|5968.95|5969.53|5968.83|5969.78|5969.08|5969.53|5968.83|65
1731062010000|2024-11-08 10:33:30|5969.28|5968.58|5969.28|5968.58|5969.28|5968.58|5969.28|5968.58|31
1731062020000|2024-11-08 10:33:40|5969.53|5968.83|5969.53|5968.83|5969.53|5968.83|5969.28|5968.58|67
1731062030000|2024-11-08 10:33:50|5969.78|5969.08|5969.53|5968.83|5969.78|5969.08|5969.53|5968.83|121
1731062040000|2024-11-08 10:34:00|5969.65|5968.95|5969.53|5968.83|5969.78|5969.08|5969.53|5968.83|38
1731062050000|2024-11-08 10:34:10|5969.28|5968.58|5969.78|5969.08|5969.78|5969.08|5969.28|5968.58|88
1731062060000|2024-11-08 10:34:20|5969.65|5968.95|5970.03|5969.33|5970.28|5969.58|5969.65|5968.95|30
1731062070000|2024-11-08 10:34:30|5970.28|5969.58|5970.78|5970.08|5970.78|5970.08|5970.28|5969.58|49
1731062080000|2024-11-08 10:34:40|5970.9|5970.2|5970.78|5970.08|5971.03|5970.33|5970.78|5970.08|44
1731062090000|2024-11-08 10:34:50|5970.65|5969.95|5970.03|5969.33|5970.78|5970.08|5970.03|5969.33|100
1731062100000|2024-11-08 10:35:00|5970.28|5969.58|5970.53|5969.83|5970.53|5969.83|5970.28|5969.58|98
1731062110000|2024-11-08 10:35:10|5970.4|5969.7|5970.28|5969.58|5970.53|5969.83|5970.28|5969.58|19
1731062120000|2024-11-08 10:35:20|5970.03|5969.33|5970.03|5969.33|5970.28|5969.58|5969.78|5969.08|82
1731062130000|2024-11-08 10:35:30|5970.15|5969.45|5970.28|5969.58|5970.28|5969.58|5970.15|5969.45|18
1731062140000|2024-11-08 10:35:40|5970.53|5969.83|5970.28|5969.58|5970.53|5969.83|5970.28|5969.58|26
1731062150000|2024-11-08 10:35:50|5970.4|5969.7|5970.03|5969.33|5970.53|5969.83|5970.03|5969.33|17
1731062160000|2024-11-08 10:36:00|5970.15|5969.45|5970.03|5969.33|5970.28|5969.58|5970.03|5969.33|28
1731062170000|2024-11-08 10:36:10|5969.78|5969.08|5970.03|5969.33|5970.03|5969.33|5969.78|5969.08|43
1731062180000|2024-11-08 10:36:20|5969.9|5969.2|5969.78|5969.08|5970.03|5969.33|5969.78|5969.08|34
1731062190000|2024-11-08 10:36:30|5969.65|5968.95|5969.53|5968.83|5969.65|5968.95|5969.53|5968.83|34
1731062200000|2024-11-08 10:36:40|||||||||70
1731062210000|2024-11-08 10:36:50|5969.4|5968.7|5968.78|5968.08|5969.4|5968.7|5968.78|5968.08|155
1731062220000|2024-11-08 10:37:00|5969.03|5968.33|5969.03|5968.33|5969.28|5968.58|5969.03|5968.33|256
1731062230000|2024-11-08 10:37:10|5969.15|5968.45|5969.15|5968.45|5969.53|5968.83|5969.03|5968.33|85
1731062240000|2024-11-08 10:37:20|5969.03|5968.33|5968.28|5967.58|5969.15|5968.45|5968.28|5967.58|126
1731062250000|2024-11-08 10:37:30|5968.4|5967.7|5968.53|5967.83|5968.53|5967.83|5968.4|5967.7|85
1731062260000|2024-11-08 10:37:40|5968.28|5967.58|5967.78|5967.08|5968.28|5967.58|5967.78|5967.08|121
1731062270000|2024-11-08 10:37:50|5967.65|5966.95|5967.53|5966.83|5967.65|5966.95|5967.53|5966.83|63
1731062280000|2024-11-08 10:38:00|5967.4|5966.7|5967.28|5966.58|5967.4|5966.7|5967.28|5966.58|39
1731062290000|2024-11-08 10:38:10|5967.15|5966.45|5966.53|5965.83|5967.15|5966.45|5966.53|5965.83|160
1731062300000|2024-11-08 10:38:20|5966.4|5965.7|5966.03|5965.33|5966.4|5965.7|5965.78|5965.08|141
1731062310000|2024-11-08 10:38:30|5966.28|5965.58|5966.53|5965.83|5966.78|5966.08|5966.28|5965.58|80
1731062320000|2024-11-08 10:38:40|5966.28|5965.58|5967.28|5966.58|5967.28|5966.58|5966.28|5965.58|103
1731062330000|2024-11-08 10:38:50|5967.53|5966.83|5967.03|5966.33|5967.65|5966.95|5967.03|5966.33|120
1731062340000|2024-11-08 10:39:00|5967.15|5966.45|5967.03|5966.33|5967.15|5966.45|5966.78|5966.08|135
1731062350000|2024-11-08 10:39:10|5966.78|5966.08|5967.03|5966.33|5967.03|5966.33|5966.78|5966.08|46
1731062360000|2024-11-08 10:39:20|5966.78|5966.08|5967.03|5966.33|5967.03|5966.33|5966.78|5966.08|84
1731062370000|2024-11-08 10:39:30|5967.28|5966.58|5966.78|5966.08|5967.28|5966.58|5966.78|5966.08|40
1731062380000|2024-11-08 10:39:40|5966.9|5966.2|5966.78|5966.08|5967.03|5966.33|5966.65|5965.95|59
1731062390000|2024-11-08 10:39:50|5966.53|5965.83|5966.53|5965.83|5966.53|5965.83|5966.53|5965.83|12
1731062400000|2024-11-08 10:40:00|5966.28|5965.58|5967.28|5966.58|5967.28|5966.58|5966.28|5965.58|89
1731062410000|2024-11-08 10:40:10|5966.78|5966.08|5966.28|5965.58|5966.78|5966.08|5966.03|5965.33|191
1731062420000|2024-11-08 10:40:20|5966.53|5965.83|5966.53|5965.83|5966.53|5965.83|5966.28|5965.58|41
1731062430000|2024-11-08 10:40:30|5966.4|5965.7|5966.03|5965.33|5966.53|5965.83|5965.65|5964.95|138
1731062440000|2024-11-08 10:40:40|5965.9|5965.2|5965.78|5965.08|5966.03|5965.33|5965.78|5965.08|73
1731062450000|2024-11-08 10:40:50|5965.53|5964.83|5965.78|5965.08|5965.78|5965.08|5965.53|5964.83|38
1731062460000|2024-11-08 10:41:00|5966.03|5965.33|5965.53|5964.83|5966.28|5965.58|5965.53|5964.83|106
1731062470000|2024-11-08 10:41:10|5965.65|5964.95|5965.78|5965.08|5966.03|5965.33|5965.53|5964.83|74
1731062480000|2024-11-08 10:41:20|5966.03|5965.33|5965.78|5965.08|5966.03|5965.33|5965.65|5964.95|67
1731062490000|2024-11-08 10:41:30|5966.03|5965.33|5965.78|5965.08|5966.15|5965.45|5965.78|5965.08|133
1731062500000|2024-11-08 10:41:40|5965.65|5964.95|5965.53|5964.83|5965.78|5965.08|5965.53|5964.83|63
1731062510000|2024-11-08 10:41:50|5965.28|5964.58|5965.53|5964.83|5965.53|5964.83|5965.28|5964.58|146
1731062520000|2024-11-08 10:42:00|5965.28|5964.58|5966.15|5965.45|5966.28|5965.58|5965.28|5964.58|117
1731062530000|2024-11-08 10:42:10|5966.28|5965.58|5966.65|5965.95|5966.78|5966.08|5966.28|5965.58|144
1731062540000|2024-11-08 10:42:20|5966.78|5966.08|5967.53|5966.83|5968.03|5967.33|5966.78|5966.08|153
1731062550000|2024-11-08 10:42:30|5967.78|5967.08|5967.78|5967.08|5968.03|5967.33|5967.65|5966.95|46
1731062560000|2024-11-08 10:42:40|5967.53|5966.83|5967.03|5966.33|5967.78|5967.08|5967.03|5966.33|109
1731062570000|2024-11-08 10:42:50|5967.15|5966.45|5967.15|5966.45|5967.28|5966.58|5966.78|5966.08|45
1731062580000|2024-11-08 10:43:00|5967.03|5966.33|5967.28|5966.58|5967.28|5966.58|5967.03|5966.33|33
1731062590000|2024-11-08 10:43:10|5967.03|5966.33|5967.28|5966.58|5967.28|5966.58|5966.78|5966.08|47
1731062600000|2024-11-08 10:43:20|5967.15|5966.45|5967.03|5966.33|5967.15|5966.45|5967.03|5966.33|6
1731062610000|2024-11-08 10:43:30|5966.78|5966.08|5967.03|5966.33|5967.03|5966.33|5966.78|5966.08|35
1731062620000|2024-11-08 10:43:40|5966.78|5966.08|5966.9|5966.2|5967.03|5966.33|5966.78|5966.08|37
1731062630000|2024-11-08 10:43:50|5966.78|5966.08|5966.78|5966.08|5967.03|5966.33|5966.78|5966.08|78
1731062640000|2024-11-08 10:44:00|5966.9|5966.2|5966.03|5965.33|5966.9|5966.2|5965.78|5965.08|140
1731062650000|2024-11-08 10:44:10|5965.9|5965.2|5966.03|5965.33|5966.03|5965.33|5965.78|5965.08|23
1731062660000|2024-11-08 10:44:20|5965.78|5965.08|5965.78|5965.08|5966.03|5965.33|5965.78|5965.08|74
1731062670000|2024-11-08 10:44:30|5965.53|5964.83|5965.03|5964.33|5965.53|5964.83|5965.03|5964.33|182
1731062680000|2024-11-08 10:44:40|5965.28|5964.58|5965.28|5964.58|5965.53|5964.83|5965.28|5964.58|53
1731062690000|2024-11-08 10:44:50|5965.15|5964.45|5965.53|5964.83|5965.53|5964.83|5965.03|5964.33|22
1731062700000|2024-11-08 10:45:00|5965.65|5964.95|5965.53|5964.83|5965.78|5965.08|5965.53|5964.83|69
1731062710000|2024-11-08 10:45:10|5965.4|5964.7|5964.78|5964.08|5965.4|5964.7|5964.78|5964.08|38
1731062720000|2024-11-08 10:45:20|5964.65|5963.95|5964.28|5963.58|5964.65|5963.95|5964.28|5963.58|98
1731062730000|2024-11-08 10:45:30|5964.03|5963.33|5963.78|5963.08|5964.03|5963.33|5963.78|5963.08|144
1731062740000|2024-11-08 10:45:40|5964.03|5963.33|5963.78|5963.08|5964.28|5963.58|5963.78|5963.08|65
1731062750000|2024-11-08 10:45:50|5964.03|5963.33|5964.28|5963.58|5964.28|5963.58|5964.03|5963.33|46
1731062760000|2024-11-08 10:46:00|5964.4|5963.7|5964.03|5963.33|5964.53|5963.83|5964.03|5963.33|68
1731062770000|2024-11-08 10:46:10|5964.15|5963.45|5964.53|5963.83|5964.53|5963.83|5963.78|5963.08|78
1731062780000|2024-11-08 10:46:20|5964.65|5963.95|5964.53|5963.83|5964.78|5964.08|5964.53|5963.83|97
1731062790000|2024-11-08 10:46:30|5964.65|5963.95|5964.78|5964.08|5965.03|5964.33|5964.65|5963.95|30
1731062800000|2024-11-08 10:46:40|5964.65|5963.95|5964.53|5963.83|5964.65|5963.95|5964.53|5963.83|27
1731062810000|2024-11-08 10:46:50|5964.4|5963.7|5964.53|5963.83|5964.53|5963.83|5964.4|5963.7|26
1731062820000|2024-11-08 10:47:00|5964.4|5963.7|5964.03|5963.33|5964.53|5963.83|5964.03|5963.33|39
1731062830000|2024-11-08 10:47:10|5964.15|5963.45|5964.53|5963.83|5964.53|5963.83|5964.15|5963.45|47
1731062840000|2024-11-08 10:47:20|5964.28|5963.58|5964.28|5963.58|5964.53|5963.83|5964.28|5963.58|55
1731062850000|2024-11-08 10:47:30|5963.78|5963.08|5963.78|5963.08|5963.78|5963.08|5963.53|5962.83|204
1731062860000|2024-11-08 10:47:40|5963.53|5962.83|5964.53|5963.83|5964.53|5963.83|5963.53|5962.83|118
1731062870000|2024-11-08 10:47:50|5964.4|5963.7|5964.03|5963.33|5964.4|5963.7|5963.9|5963.2|50
1731062880000|2024-11-08 10:48:00|5963.78|5963.08|5963.53|5962.83|5963.78|5963.08|5963.53|5962.83|61
1731062890000|2024-11-08 10:48:10|5963.28|5962.58|5963.03|5962.33|5963.28|5962.58|5963.03|5962.33|40
1731062900000|2024-11-08 10:48:20|5962.78|5962.08|5962.53|5961.83|5962.78|5962.08|5962.53|5961.83|236
1731062910000|2024-11-08 10:48:30|5962.28|5961.58|5962.53|5961.83|5962.65|5961.95|5962.28|5961.58|209
1731062920000|2024-11-08 10:48:40|5962.78|5962.08|5962.78|5962.08|5962.78|5962.08|5962.53|5961.83|101
1731062930000|2024-11-08 10:48:50|5962.53|5961.83|5962.53|5961.83|5962.53|5961.83|5962.53|5961.83|104
1731062940000|2024-11-08 10:49:00|5962.28|5961.58|5962.9|5962.2|5962.9|5962.2|5962.28|5961.58|183
1731062950000|2024-11-08 10:49:10|5963.03|5962.33|5964.03|5963.33|5964.03|5963.33|5962.78|5962.08|150
1731062960000|2024-11-08 10:49:20|5963.9|5963.2|5964.03|5963.33|5964.03|5963.33|5963.9|5963.2|5
1731062970000|2024-11-08 10:49:30|5964.15|5963.45|5963.28|5962.58|5964.28|5963.58|5963.28|5962.58|209
1731062980000|2024-11-08 10:49:40|5963.53|5962.83|5963.03|5962.33|5963.53|5962.83|5963.03|5962.33|48
1731062990000|2024-11-08 10:49:50|5963.28|5962.58|5963.28|5962.58|5963.28|5962.58|5963.28|5962.58|44
1731063000000|2024-11-08 10:50:00|5963.03|5962.33|5963.28|5962.58|5963.28|5962.58|5963.03|5962.33|60
1731063010000|2024-11-08 10:50:10|5963.15|5962.45|5963.53|5962.83|5963.53|5962.83|5963.03|5962.33|90
1731063020000|2024-11-08 10:50:20|5963.65|5962.95|5964.28|5963.58|5964.28|5963.58|5963.65|5962.95|77
1731063030000|2024-11-08 10:50:30|5964.15|5963.45|5965.28|5964.58|5965.28|5964.58|5964.03|5963.33|159
1731063040000|2024-11-08 10:50:40|5965.53|5964.83|5965.65|5964.95|5965.78|5965.08|5965.03|5964.33|272
1731063050000|2024-11-08 10:50:50|5965.53|5964.83|5965.53|5964.83|5966.03|5965.33|5965.53|5964.83|71
1731063060000|2024-11-08 10:51:00|5965.65|5964.95|5965.28|5964.58|5965.78|5965.08|5965.28|5964.58|153
1731063070000|2024-11-08 10:51:10|5965.4|5964.7|5965.03|5964.33|5965.53|5964.83|5965.03|5964.33|65
1731063080000|2024-11-08 10:51:20|5964.9|5964.2|5964.78|5964.08|5964.9|5964.2|5964.53|5963.83|40
1731063090000|2024-11-08 10:51:30|5965.03|5964.33|5964.53|5963.83|5965.03|5964.33|5964.28|5963.58|72
1731063100000|2024-11-08 10:51:40|5964.4|5963.7|5964.03|5963.33|5964.53|5963.83|5964.03|5963.33|66
1731063110000|2024-11-08 10:51:50|5964.15|5963.45|5965.03|5964.33|5965.03|5964.33|5964.03|5963.33|49
1731063120000|2024-11-08 10:52:00|5964.78|5964.08|5964.78|5964.08|5965.03|5964.33|5964.53|5963.83|68
1731063130000|2024-11-08 10:52:10|5964.9|5964.2|5964.4|5963.7|5965.03|5964.33|5964.4|5963.7|86
1731063140000|2024-11-08 10:52:20|5964.53|5963.83|5964.53|5963.83|5964.53|5963.83|5964.28|5963.58|80
1731063150000|2024-11-08 10:52:30|5964.65|5963.95|5964.53|5963.83|5964.65|5963.95|5964.53|5963.83|75
1731063160000|2024-11-08 10:52:40|5964.4|5963.7|5964.28|5963.58|5964.53|5963.83|5964.28|5963.58|60
1731063170000|2024-11-08 10:52:50|5964.03|5963.33|5964.15|5963.45|5964.28|5963.58|5964.03|5963.33|87
1731063180000|2024-11-08 10:53:00|5964.03|5963.33|5964.53|5963.83|5964.53|5963.83|5964.03|5963.33|43
1731063190000|2024-11-08 10:53:10|5964.28|5963.58|5964.28|5963.58|5964.28|5963.58|5964.03|5963.33|54
1731063200000|2024-11-08 10:53:20|5964.15|5963.45|5964.15|5963.45|5964.15|5963.45|5963.78|5963.08|126
1731063210000|2024-11-08 10:53:30|5964.03|5963.33|5963.9|5963.2|5964.03|5963.33|5963.78|5963.08|27
1731063220000|2024-11-08 10:53:40|5963.78|5963.08|5964.03|5963.33|5964.03|5963.33|5963.78|5963.08|71
1731063230000|2024-11-08 10:53:50|5963.9|5963.2|5963.53|5962.83|5963.9|5963.2|5963.53|5962.83|43
1731063240000|2024-11-08 10:54:00|5963.65|5962.95|5963.9|5963.2|5963.9|5963.2|5963.53|5962.83|85
1731063250000|2024-11-08 10:54:10|5963.78|5963.08|5963.78|5963.08|5964.03|5963.33|5963.78|5963.08|93
1731063260000|2024-11-08 10:54:20|5963.9|5963.2|5963.53|5962.83|5963.9|5963.2|5963.53|5962.83|51
1731063270000|2024-11-08 10:54:30|5963.28|5962.58|5964.03|5963.33|5964.03|5963.33|5963.28|5962.58|152
1731063280000|2024-11-08 10:54:40|5964.28|5963.58|5963.28|5962.58|5964.28|5963.58|5963.03|5962.33|191
1731063290000|2024-11-08 10:54:50|5963.15|5962.45|5963.03|5962.33|5963.28|5962.58|5963.03|5962.33|40
1731063300000|2024-11-08 10:55:00|5963.15|5962.45|5963.28|5962.58|5963.53|5962.83|5963.15|5962.45|109
1731063310000|2024-11-08 10:55:10|5963.15|5962.45|5963.03|5962.33|5963.28|5962.58|5962.53|5961.83|232
1731063320000|2024-11-08 10:55:20|5962.9|5962.2|5963.03|5962.33|5963.28|5962.58|5962.78|5962.08|276
1731063330000|2024-11-08 10:55:30|5963.28|5962.58|5963.03|5962.33|5963.4|5962.7|5963.03|5962.33|118
1731063340000|2024-11-08 10:55:40|5963.15|5962.45|5963.28|5962.58|5963.4|5962.7|5963.15|5962.45|71
1731063350000|2024-11-08 10:55:50|5963.4|5962.7|5964.53|5963.83|5964.53|5963.83|5963.4|5962.7|201
1731063360000|2024-11-08 10:56:00|5964.4|5963.7|5964.78|5964.08|5964.78|5964.08|5964.4|5963.7|97
1731063370000|2024-11-08 10:56:10|5965.03|5964.33|5964.78|5964.08|5965.03|5964.33|5964.53|5963.83|114
1731063380000|2024-11-08 10:56:20|5964.9|5964.2|5965.4|5964.7|5965.4|5964.7|5964.78|5964.08|86
1731063390000|2024-11-08 10:56:30|5965.28|5964.58|5965.03|5964.33|5965.28|5964.58|5965.03|5964.33|49
1731063400000|2024-11-08 10:56:40|5964.78|5964.08|5964.53|5963.83|5965.03|5964.33|5964.53|5963.83|70
1731063410000|2024-11-08 10:56:50|5964.4|5963.7|5964.28|5963.58|5964.53|5963.83|5964.28|5963.58|58
1731063420000|2024-11-08 10:57:00|5964.03|5963.33|5964.28|5963.58|5964.28|5963.58|5964.03|5963.33|55
1731063430000|2024-11-08 10:57:10|5964.53|5963.83|5965.53|5964.83|5965.78|5965.08|5964.4|5963.7|165
1731063440000|2024-11-08 10:57:20|5965.28|5964.58|5965.15|5964.45|5965.28|5964.58|5965.03|5964.33|52
1731063450000|2024-11-08 10:57:30|5965.03|5964.33|5964.78|5964.08|5965.28|5964.58|5964.78|5964.08|86
1731063460000|2024-11-08 10:57:40|5964.65|5963.95|5964.78|5964.08|5965.03|5964.33|5964.53|5963.83|46
1731063470000|2024-11-08 10:57:50|5964.9|5964.2|5965.03|5964.33|5965.03|5964.33|5964.78|5964.08|15
1731063480000|2024-11-08 10:58:00|5965.15|5964.45|5965.28|5964.58|5965.53|5964.83|5965.03|5964.33|56
1731063490000|2024-11-08 10:58:10|5965.4|5964.7|5965.53|5964.83|5965.78|5965.08|5965.4|5964.7|55
1731063500000|2024-11-08 10:58:20|5965.78|5965.08|5965.53|5964.83|5965.78|5965.08|5965.53|5964.83|40
1731063510000|2024-11-08 10:58:30|5965.78|5965.08|5965.78|5965.08|5965.78|5965.08|5965.53|5964.83|36
1731063520000|2024-11-08 10:58:40|5965.53|5964.83|5965.53|5964.83|5965.65|5964.95|5965.28|5964.58|44
1731063530000|2024-11-08 10:58:50|5965.78|5965.08|5966.28|5965.58|5966.4|5965.7|5965.78|5965.08|70
1731063540000|2024-11-08 10:59:00|5966.53|5965.83|5966.78|5966.08|5966.9|5966.2|5966.53|5965.83|94
1731063550000|2024-11-08 10:59:10|5967.03|5966.33|5966.78|5966.08|5967.03|5966.33|5966.53|5965.83|115
1731063560000|2024-11-08 10:59:20|5966.53|5965.83|5966.03|5965.33|5966.65|5965.95|5966.03|5965.33|66
1731063570000|2024-11-08 10:59:30|5965.78|5965.08|5965.53|5964.83|5965.78|5965.08|5965.53|5964.83|34
1731063580000|2024-11-08 10:59:40|5965.65|5964.95|5965.78|5965.08|5965.78|5965.08|5965.53|5964.83|59
1731063590000|2024-11-08 10:59:50|5965.28|5964.58|5965.78|5965.08|5965.78|5965.08|5965.28|5964.58|54
1731063600000|2024-11-08 11:00:00|5965.53|5964.83|5965.53|5964.83|5965.53|5964.83|5965.15|5964.45|83
1731063610000|2024-11-08 11:00:10|5965.78|5965.08|5965.28|5964.58|5965.9|5965.2|5965.28|5964.58|62
1731063620000|2024-11-08 11:00:20|5965.15|5964.45|5965.28|5964.58|5965.28|5964.58|5965.03|5964.33|47
1731063630000|2024-11-08 11:00:30|5965.03|5964.33|5964.78|5964.08|5965.03|5964.33|5964.78|5964.08|61
1731063640000|2024-11-08 11:00:40|5964.65|5963.95|5964.78|5964.08|5964.78|5964.08|5964.53|5963.83|33
1731063650000|2024-11-08 11:00:50|5964.65|5963.95|5964.28|5963.58|5964.65|5963.95|5964.03|5963.33|94
1731063660000|2024-11-08 11:01:00|5964.4|5963.7|5964.03|5963.33|5964.53|5963.83|5964.03|5963.33|105
1731063670000|2024-11-08 11:01:10|5964.28|5963.58|5964.53|5963.83|5964.78|5964.08|5964.03|5963.33|144
1731063680000|2024-11-08 11:01:20|5964.65|5963.95|5964.53|5963.83|5964.65|5963.95|5964.53|5963.83|11
1731063690000|2024-11-08 11:01:30|5964.4|5963.7|5964.78|5964.08|5964.78|5964.08|5964.4|5963.7|17
1731063700000|2024-11-08 11:01:40|5964.65|5963.95|5964.78|5964.08|5964.78|5964.08|5964.65|5963.95|7
1731063710000|2024-11-08 11:01:50|5964.4|5963.7|5964.28|5963.58|5964.53|5963.83|5963.78|5963.08|69
1731063720000|2024-11-08 11:02:00|5963.53|5962.83|5963.65|5962.95|5964.03|5963.33|5963.53|5962.83|265
1731063730000|2024-11-08 11:02:10|5963.53|5962.83|5963.53|5962.83|5963.53|5962.83|5963.53|5962.83|7
1731063740000|2024-11-08 11:02:20|5963.65|5962.95|5963.53|5962.83|5963.78|5963.08|5963.53|5962.83|31
1731063750000|2024-11-08 11:02:30|5963.4|5962.7|5963.53|5962.83|5963.53|5962.83|5963.28|5962.58|85
1731063760000|2024-11-08 11:02:40|5963.78|5963.08|5963.78|5963.08|5963.9|5963.2|5963.78|5963.08|35
1731063770000|2024-11-08 11:02:50|5963.9|5963.2|5964.53|5963.83|5964.78|5964.08|5963.9|5963.2|66
1731063780000|2024-11-08 11:03:00|5964.65|5963.95|5964.28|5963.58|5964.78|5964.08|5964.28|5963.58|87
1731063790000|2024-11-08 11:03:10|5964.4|5963.7|5964.28|5963.58|5964.53|5963.83|5964.03|5963.33|60
1731063800000|2024-11-08 11:03:20|5964.03|5963.33|5963.78|5963.08|5964.03|5963.33|5963.78|5963.08|20
1731063810000|2024-11-08 11:03:30|5963.53|5962.83|5963.03|5962.33|5963.53|5962.83|5963.03|5962.33|64
1731063820000|2024-11-08 11:03:40|5962.9|5962.2|5962.78|5962.08|5962.9|5962.2|5962.78|5962.08|28
1731063830000|2024-11-08 11:03:50|5963.03|5962.33|5963.53|5962.83|5963.53|5962.83|5963.03|5962.33|84
1731063840000|2024-11-08 11:04:00|5963.4|5962.7|5963.53|5962.83|5963.78|5963.08|5963.28|5962.58|92
1731063850000|2024-11-08 11:04:10|5963.4|5962.7|5963.53|5962.83|5963.53|5962.83|5963.28|5962.58|35
1731063860000|2024-11-08 11:04:20|5963.78|5963.08|5963.53|5962.83|5963.78|5963.08|5963.53|5962.83|65
1731063870000|2024-11-08 11:04:30|5963.78|5963.08|5964.03|5963.33|5964.03|5963.33|5963.28|5962.58|120
1731063880000|2024-11-08 11:04:40|5963.53|5962.83|5963.78|5963.08|5964.03|5963.33|5963.53|5962.83|202
1731063890000|2024-11-08 11:04:50|5963.53|5962.83|5963.78|5963.08|5963.78|5963.08|5963.53|5962.83|85
1731063900000|2024-11-08 11:05:00|5963.65|5962.95|5963.28|5962.58|5963.9|5963.2|5963.28|5962.58|158
1731063910000|2024-11-08 11:05:10|5963.53|5962.83|5963.15|5962.45|5963.78|5963.08|5963.15|5962.45|63
1731063920000|2024-11-08 11:05:20|5963.28|5962.58|5963.28|5962.58|5963.4|5962.7|5963.15|5962.45|39
1731063930000|2024-11-08 11:05:30|5963.4|5962.7|5963.28|5962.58|5963.53|5962.83|5963.28|5962.58|88
1731063940000|2024-11-08 11:05:40|5963.4|5962.7|5963.03|5962.33|5963.53|5962.83|5963.03|5962.33|65
1731063950000|2024-11-08 11:05:50|5963.15|5962.45|5962.78|5962.08|5963.15|5962.45|5962.78|5962.08|34
1731063960000|2024-11-08 11:06:00|5962.53|5961.83|5962.53|5961.83|5962.78|5962.08|5962.53|5961.83|77
1731063970000|2024-11-08 11:06:10|5962.65|5961.95|5962.53|5961.83|5962.78|5962.08|5962.53|5961.83|60
1731063980000|2024-11-08 11:06:20|5962.78|5962.08|5962.78|5962.08|5962.78|5962.08|5962.53|5961.83|45
1731063990000|2024-11-08 11:06:30|5962.65|5961.95|5962.78|5962.08|5962.78|5962.08|5962.53|5961.83|12
1731064000000|2024-11-08 11:06:40|5962.65|5961.95|5962.53|5961.83|5962.78|5962.08|5962.53|5961.83|99
1731064010000|2024-11-08 11:06:50|5962.65|5961.95|5962.65|5961.95|5962.78|5962.08|5962.53|5961.83|145
1731064020000|2024-11-08 11:07:00|5962.53|5961.83|5962.78|5962.08|5962.78|5962.08|5962.53|5961.83|61
1731064030000|2024-11-08 11:07:10|5962.65|5961.95|5962.03|5961.33|5962.65|5961.95|5962.03|5961.33|179
1731064040000|2024-11-08 11:07:20|5962.28|5961.58|5962.53|5961.83|5962.78|5962.08|5962.28|5961.58|74
1731064050000|2024-11-08 11:07:30|5962.78|5962.08|5963.28|5962.58|5963.53|5962.83|5962.78|5962.08|143
1731064060000|2024-11-08 11:07:40|5963.4|5962.7|5963.53|5962.83|5963.53|5962.83|5963.28|5962.58|38
1731064070000|2024-11-08 11:07:50|5963.4|5962.7|5963.53|5962.83|5963.53|5962.83|5963.28|5962.58|31
1731064080000|2024-11-08 11:08:00|5963.78|5963.08|5963.53|5962.83|5963.78|5963.08|5963.53|5962.83|42
1731064090000|2024-11-08 11:08:10|5963.4|5962.7|5962.78|5962.08|5963.4|5962.7|5962.78|5962.08|39
1731064100000|2024-11-08 11:08:20|5962.9|5962.2|5963.53|5962.83|5963.53|5962.83|5962.9|5962.2|86
1731064110000|2024-11-08 11:08:30|5963.4|5962.7|5963.53|5962.83|5963.53|5962.83|5963.28|5962.58|20
1731064120000|2024-11-08 11:08:40|5963.65|5962.95|5963.78|5963.08|5963.78|5963.08|5963.65|5962.95|9
1731064130000|2024-11-08 11:08:50|5963.65|5962.95|5963.53|5962.83|5963.65|5962.95|5963.28|5962.58|36
1731064140000|2024-11-08 11:09:00|5963.28|5962.58|5963.53|5962.83|5963.53|5962.83|5963.28|5962.58|33
1731064150000|2024-11-08 11:09:10|5963.4|5962.7|5963.28|5962.58|5963.53|5962.83|5963.28|5962.58|35
1731064160000|2024-11-08 11:09:20|5963.4|5962.7|5963.78|5963.08|5963.9|5963.2|5963.28|5962.58|48
1731064170000|2024-11-08 11:09:30|5963.9|5963.2|5963.78|5963.08|5964.03|5963.33|5963.53|5962.83|32
1731064180000|2024-11-08 11:09:40|5964.03|5963.33|5964.28|5963.58|5964.28|5963.58|5964.03|5963.33|22
1731064190000|2024-11-08 11:09:50|5964.15|5963.45|5964.28|5963.58|5964.28|5963.58|5964.03|5963.33|48
1731064200000|2024-11-08 11:10:00|5964.53|5963.83|5965.03|5964.33|5965.28|5964.58|5964.53|5963.83|154
1731064210000|2024-11-08 11:10:10|5965.15|5964.45|5965.53|5964.83|5965.53|5964.83|5965.03|5964.33|38
1731064220000|2024-11-08 11:10:20|5965.65|5964.95|5966.28|5965.58|5966.28|5965.58|5965.65|5964.95|89
1731064230000|2024-11-08 11:10:30|5966.15|5965.45|5967.03|5966.33|5967.03|5966.33|5966.03|5965.33|155
1731064240000|2024-11-08 11:10:40|5966.78|5966.08|5966.53|5965.83|5967.15|5966.45|5966.53|5965.83|92
1731064250000|2024-11-08 11:10:50|5966.65|5965.95|5966.28|5965.58|5966.78|5966.08|5966.28|5965.58|72
1731064260000|2024-11-08 11:11:00|5966.4|5965.7|5966.53|5965.83|5966.53|5965.83|5966.28|5965.58|71
1731064270000|2024-11-08 11:11:10|5966.28|5965.58|5966.03|5965.33|5966.28|5965.58|5966.03|5965.33|30
1731064280000|2024-11-08 11:11:20|5966.15|5965.45|5966.15|5965.45|5966.15|5965.45|5966.03|5965.33|81
1731064290000|2024-11-08 11:11:30|5966.03|5965.33|5966.28|5965.58|5966.28|5965.58|5966.03|5965.33|42
1731064300000|2024-11-08 11:11:40|5966.03|5965.33|5966.03|5965.33|5966.03|5965.33|5965.78|5965.08|57
1731064310000|2024-11-08 11:11:50|5966.15|5965.45|5966.03|5965.33|5966.15|5965.45|5966.03|5965.33|18
1731064320000|2024-11-08 11:12:00|5966.15|5965.45|5966.28|5965.58|5966.4|5965.7|5966.03|5965.33|69
1731064330000|2024-11-08 11:12:10|5966.15|5965.45|5966.15|5965.45|5966.15|5965.45|5966.15|5965.45|5
1731064340000|2024-11-08 11:12:20|5966.03|5965.33|5966.53|5965.83|5966.53|5965.83|5966.03|5965.33|43
1731064350000|2024-11-08 11:12:30|5966.4|5965.7|5966.28|5965.58|5966.4|5965.7|5966.28|5965.58|15
1731064360000|2024-11-08 11:12:40|5966.4|5965.7|5965.53|5964.83|5966.53|5965.83|5965.53|5964.83|96
1731064370000|2024-11-08 11:12:50|5965.28|5964.58|5965.03|5964.33|5965.4|5964.7|5965.03|5964.33|61
1731064380000|2024-11-08 11:13:00|5965.28|5964.58|5964.78|5964.08|5965.28|5964.58|5964.53|5963.83|108
1731064390000|2024-11-08 11:13:10|5964.65|5963.95|5964.53|5963.83|5964.65|5963.95|5964.53|5963.83|28
1731064400000|2024-11-08 11:13:20|5964.78|5964.08|5964.53|5963.83|5964.78|5964.08|5964.28|5963.58|56
1731064410000|2024-11-08 11:13:30|5964.65|5963.95|5965.03|5964.33|5965.03|5964.33|5964.65|5963.95|41
1731064420000|2024-11-08 11:13:40|5964.78|5964.08|5965.03|5964.33|5965.03|5964.33|5964.78|5964.08|32
1731064430000|2024-11-08 11:13:50|5964.9|5964.2|5964.78|5964.08|5964.9|5964.2|5964.53|5963.83|32
1731064440000|2024-11-08 11:14:00|5965.03|5964.33|5965.28|5964.58|5965.28|5964.58|5964.78|5964.08|39
1731064450000|2024-11-08 11:14:10|5965.53|5964.83|5965.53|5964.83|5965.53|5964.83|5965.28|5964.58|66
1731064460000|2024-11-08 11:14:20|5965.4|5964.7|5965.53|5964.83|5965.53|5964.83|5965.28|5964.58|35
1731064470000|2024-11-08 11:14:30|5965.4|5964.7|5965.53|5964.83|5965.53|5964.83|5965.28|5964.58|17
1731064480000|2024-11-08 11:14:40|5965.78|5965.08|5965.78|5965.08|5965.78|5965.08|5965.53|5964.83|16
1731064490000|2024-11-08 11:14:50|5965.65|5964.95|5965.28|5964.58|5965.65|5964.95|5965.28|5964.58|37
1731064500000|2024-11-08 11:15:00|5965.03|5964.33|5964.78|5964.08|5965.03|5964.33|5964.78|5964.08|11
1731064510000|2024-11-08 11:15:10|5964.9|5964.2|5965.03|5964.33|5965.03|5964.33|5964.9|5964.2|22
1731064520000|2024-11-08 11:15:20|5964.9|5964.2|5965.78|5965.08|5965.78|5965.08|5964.78|5964.08|41
1731064530000|2024-11-08 11:15:30|5965.65|5964.95|5965.78|5965.08|5965.9|5965.2|5965.53|5964.83|47
1731064540000|2024-11-08 11:15:40|5966.03|5965.33|5965.78|5965.08|5966.03|5965.33|5965.78|5965.08|40
1731064550000|2024-11-08 11:15:50|5965.65|5964.95|5965.53|5964.83|5965.78|5965.08|5965.28|5964.58|41
1731064560000|2024-11-08 11:16:00|5965.4|5964.7|5965.53|5964.83|5965.78|5965.08|5965.4|5964.7|30
1731064570000|2024-11-08 11:16:10|5965.65|5964.95|5965.78|5965.08|5965.78|5965.08|5965.53|5964.83|21
1731064580000|2024-11-08 11:16:20|5965.65|5964.95|5965.53|5964.83|5965.65|5964.95|5965.53|5964.83|52
1731064590000|2024-11-08 11:16:30|5965.78|5965.08|5965.15|5964.45|5965.78|5965.08|5965.03|5964.33|27
1731064600000|2024-11-08 11:16:40|5965.03|5964.33|5965.53|5964.83|5965.53|5964.83|5965.03|5964.33|40
1731064610000|2024-11-08 11:16:50|5965.65|5964.95|5966.03|5965.33|5966.03|5965.33|5965.65|5964.95|28
1731064620000|2024-11-08 11:17:00|5966.15|5965.45|5966.53|5965.83|5966.53|5965.83|5966.15|5965.45|57
1731064630000|2024-11-08 11:17:10|5966.78|5966.08|5966.78|5966.08|5967.03|5966.33|5966.78|5966.08|41
1731064640000|2024-11-08 11:17:20|5966.9|5966.2|5967.03|5966.33|5967.03|5966.33|5966.78|5966.08|45
1731064650000|2024-11-08 11:17:30|5966.9|5966.2|5967.03|5966.33|5967.03|5966.33|5966.78|5966.08|26
1731064660000|2024-11-08 11:17:40|5967.15|5966.45|5967.03|5966.33|5967.28|5966.58|5967.03|5966.33|77
1731064670000|2024-11-08 11:17:50|5966.9|5966.2|5966.78|5966.08|5966.9|5966.2|5966.78|5966.08|4
1731064680000|2024-11-08 11:18:00|5966.9|5966.2|5967.03|5966.33|5967.03|5966.33|5966.53|5965.83|67
1731064690000|2024-11-08 11:18:10|5967.28|5966.58|5967.28|5966.58|5967.28|5966.58|5967.03|5966.33|39
1731064700000|2024-11-08 11:18:20|5967.15|5966.45|5967.03|5966.33|5967.28|5966.58|5966.78|5966.08|31
1731064710000|2024-11-08 11:18:30|5966.78|5966.08|5966.53|5965.83|5966.9|5966.2|5966.53|5965.83|60
1731064720000|2024-11-08 11:18:40|5966.78|5966.08|5966.78|5966.08|5967.03|5966.33|5966.78|5966.08|30
1731064730000|2024-11-08 11:18:50|5967.03|5966.33|5967.28|5966.58|5967.28|5966.58|5967.03|5966.33|15
1731064740000|2024-11-08 11:19:00|5967.15|5966.45|5967.28|5966.58|5967.53|5966.83|5967.15|5966.45|66
1731064750000|2024-11-08 11:19:10|5967.4|5966.7|5967.03|5966.33|5967.4|5966.7|5967.03|5966.33|30
1731064760000|2024-11-08 11:19:20|5967.28|5966.58|5967.03|5966.33|5967.4|5966.7|5967.03|5966.33|100
1731064770000|2024-11-08 11:19:30|5967.28|5966.58|5967.28|5966.58|5967.28|5966.58|5967.03|5966.33|93
1731064780000|2024-11-08 11:19:40|5967.03|5966.33|5967.15|5966.45|5967.28|5966.58|5967.03|5966.33|55
1731064790000|2024-11-08 11:19:50|5967.03|5966.33|5966.78|5966.08|5967.15|5966.45|5966.78|5966.08|30
1731064800000|2024-11-08 11:20:00|5967.03|5966.33|5966.78|5966.08|5967.03|5966.33|5966.78|5966.08|16
1731064810000|2024-11-08 11:20:10|5966.9|5966.2|5966.78|5966.08|5967.03|5966.33|5966.78|5966.08|36
1731064820000|2024-11-08 11:20:20|5966.65|5965.95|5966.65|5965.95|5966.78|5966.08|5966.53|5965.83|37
1731064830000|2024-11-08 11:20:30|5966.78|5966.08|5966.78|5966.08|5966.9|5966.2|5966.78|5966.08|12
1731064840000|2024-11-08 11:20:40|5967.03|5966.33|5967.28|5966.58|5967.53|5966.83|5967.03|5966.33|51
1731064850000|2024-11-08 11:20:50|||||||||1
1731064860000|2024-11-08 11:21:00|5967.03|5966.33|5967.28|5966.58|5967.28|5966.58|5967.03|5966.33|52
1731064870000|2024-11-08 11:21:10|5967.15|5966.45|5967.53|5966.83|5967.53|5966.83|5967.15|5966.45|77
1731064880000|2024-11-08 11:21:20|5967.4|5966.7|5967.28|5966.58|5967.53|5966.83|5967.28|5966.58|26
1731064890000|2024-11-08 11:21:30|5967.15|5966.45|5967.28|5966.58|5967.28|5966.58|5967.03|5966.33|66
1731064900000|2024-11-08 11:21:40|5967.03|5966.33|5967.15|5966.45|5967.15|5966.45|5967.03|5966.33|33
1731064910000|2024-11-08 11:21:50|5967.03|5966.33|5966.78|5966.08|5967.15|5966.45|5966.78|5966.08|41
1731064920000|2024-11-08 11:22:00|5966.65|5965.95|5966.53|5965.83|5966.65|5965.95|5966.28|5965.58|33
1731064930000|2024-11-08 11:22:10|5966.4|5965.7|5966.53|5965.83|5966.53|5965.83|5966.03|5965.33|30
1731064940000|2024-11-08 11:22:20|5966.4|5965.7|5966.03|5965.33|5966.53|5965.83|5966.03|5965.33|17
1731064950000|2024-11-08 11:22:30|5966.28|5965.58|5965.78|5965.08|5966.28|5965.58|5965.78|5965.08|69
1731064960000|2024-11-08 11:22:40|5965.9|5965.2|5966.03|5965.33|5966.03|5965.33|5965.9|5965.2|17
1731064970000|2024-11-08 11:22:50|5966.28|5965.58|5966.28|5965.58|5966.53|5965.83|5966.15|5965.45|40
1731064980000|2024-11-08 11:23:00|5966.15|5965.45|5966.28|5965.58|5966.28|5965.58|5966.15|5965.45|1
1731064990000|2024-11-08 11:23:10|5966.4|5965.7|5966.4|5965.7|5966.53|5965.83|5966.28|5965.58|22
1731065000000|2024-11-08 11:23:20|5966.53|5965.83|5966.28|5965.58|5966.53|5965.83|5966.28|5965.58|24
1731065010000|2024-11-08 11:23:30|5966.4|5965.7|5966.28|5965.58|5966.4|5965.7|5966.28|5965.58|2
1731065020000|2024-11-08 11:23:40|||||||||1
1731065030000|2024-11-08 11:23:50|5966.15|5965.45|5965.78|5965.08|5966.15|5965.45|5965.78|5965.08|57
1731065040000|2024-11-08 11:24:00|5966.03|5965.33|5966.03|5965.33|5966.4|5965.7|5966.03|5965.33|40
1731065050000|2024-11-08 11:24:10|5966.28|5965.58|5966.53|5965.83|5966.53|5965.83|5966.28|5965.58|25
1731065060000|2024-11-08 11:24:20|5966.4|5965.7|5966.28|5965.58|5966.78|5966.08|5966.15|5965.45|71
1731065070000|2024-11-08 11:24:30|5966.53|5965.83|5966.28|5965.58|5966.53|5965.83|5966.28|5965.58|22
1731065080000|2024-11-08 11:24:40|||||||||2
1731065090000|2024-11-08 11:24:50|5966.15|5965.45|5966.15|5965.45|5966.15|5965.45|5965.78|5965.08|40
1731065100000|2024-11-08 11:25:00|5966.28|5965.58|5966.28|5965.58|5966.4|5965.7|5966.28|5965.58|9
1731065110000|2024-11-08 11:25:10|||||||||3
1731065120000|2024-11-08 11:25:20|5966.15|5965.45|5966.03|5965.33|5966.28|5965.58|5966.03|5965.33|28
1731065130000|2024-11-08 11:25:30|5965.9|5965.2|5965.78|5965.08|5965.9|5965.2|5965.78|5965.08|9
1731065140000|2024-11-08 11:25:40|5965.53|5964.83|5965.03|5964.33|5965.78|5965.08|5965.03|5964.33|64
1731065150000|2024-11-08 11:25:50|5965.28|5964.58|5965.03|5964.33|5965.28|5964.58|5965.03|5964.33|18
1731065160000|2024-11-08 11:26:00|5964.9|5964.2|5965.03|5964.33|5965.28|5964.58|5964.78|5964.08|49
1731065170000|2024-11-08 11:26:10|5964.9|5964.2|5965.03|5964.33|5965.03|5964.33|5964.78|5964.08|20
1731065180000|2024-11-08 11:26:20|5964.9|5964.2|5964.78|5964.08|5965.03|5964.33|5964.53|5963.83|54
1731065190000|2024-11-08 11:26:30|||||||||3
1731065200000|2024-11-08 11:26:40|5964.9|5964.2|5965.03|5964.33|5965.53|5964.83|5964.78|5964.08|92
1731065210000|2024-11-08 11:26:50|5965.15|5964.45|5965.03|5964.33|5965.15|5964.45|5965.03|5964.33|39
1731065220000|2024-11-08 11:27:00|5965.28|5964.58|5965.53|5964.83|5965.53|5964.83|5965.28|5964.58|40
1731065230000|2024-11-08 11:27:10|5965.78|5965.08|5966.03|5965.33|5966.15|5965.45|5965.78|5965.08|53
1731065240000|2024-11-08 11:27:20|5965.9|5965.2|5965.78|5965.08|5966.03|5965.33|5965.78|5965.08|3
1731065250000|2024-11-08 11:27:30|5965.9|5965.2|5965.78|5965.08|5966.03|5965.33|5965.78|5965.08|22
1731065260000|2024-11-08 11:27:40|5965.9|5965.2|5965.78|5965.08|5966.03|5965.33|5965.78|5965.08|7
1731065270000|2024-11-08 11:27:50|5966.03|5965.33|5966.28|5965.58|5966.28|5965.58|5966.03|5965.33|78
1731065280000|2024-11-08 11:28:00|5966.15|5965.45|5966.03|5965.33|5966.28|5965.58|5966.03|5965.33|44
1731065290000|2024-11-08 11:28:10|5965.78|5965.08|5966.03|5965.33|5966.03|5965.33|5965.78|5965.08|29
1731065300000|2024-11-08 11:28:20|5966.28|5965.58|5966.28|5965.58|5966.28|5965.58|5966.03|5965.33|38
1731065310000|2024-11-08 11:28:30|5966.15|5965.45|5966.28|5965.58|5966.28|5965.58|5966.03|5965.33|92
1731065320000|2024-11-08 11:28:40|5966.4|5965.7|5966.53|5965.83|5966.78|5966.08|5966.4|5965.7|43
1731065330000|2024-11-08 11:28:50|5966.4|5965.7|5966.28|5965.58|5966.53|5965.83|5966.28|5965.58|32
1731065340000|2024-11-08 11:29:00|5966.03|5965.33|5966.4|5965.7|5966.4|5965.7|5966.03|5965.33|62
1731065350000|2024-11-08 11:29:10|5966.53|5965.83|5966.78|5966.08|5966.78|5966.08|5966.28|5965.58|43
1731065360000|2024-11-08 11:29:20|5967.03|5966.33|5966.78|5966.08|5967.03|5966.33|5966.78|5966.08|28
1731065370000|2024-11-08 11:29:30|5966.65|5965.95|5966.78|5966.08|5966.78|5966.08|5966.53|5965.83|38
1731065380000|2024-11-08 11:29:40|5966.9|5966.2|5967.03|5966.33|5967.53|5966.83|5966.78|5966.08|127
1731065390000|2024-11-08 11:29:50|||||||||25
1731065400000|2024-11-08 11:30:00|5967.28|5966.58|5966.78|5966.08|5967.28|5966.58|5966.78|5966.08|62
1731065410000|2024-11-08 11:30:10|5966.53|5965.83|5967.03|5966.33|5967.03|5966.33|5966.53|5965.83|54
1731065420000|2024-11-08 11:30:20|5967.28|5966.58|5967.03|5966.33|5967.28|5966.58|5967.03|5966.33|51
1731065430000|2024-11-08 11:30:30|5966.53|5965.83|5966.78|5966.08|5966.78|5966.08|5966.53|5965.83|131
1731065440000|2024-11-08 11:30:40|5966.9|5966.2|5967.03|5966.33|5967.28|5966.58|5966.78|5966.08|77
1731065450000|2024-11-08 11:30:50|5967.15|5966.45|5966.53|5965.83|5967.15|5966.45|5966.53|5965.83|44
1731065460000|2024-11-08 11:31:00|5966.78|5966.08|5967.03|5966.33|5967.03|5966.33|5966.78|5966.08|28
1731065470000|2024-11-08 11:31:10|5967.15|5966.45|5967.28|5966.58|5967.28|5966.58|5967.15|5966.45|8
1731065480000|2024-11-08 11:31:20|5967.15|5966.45|5967.03|5966.33|5967.28|5966.58|5967.03|5966.33|14
1731065490000|2024-11-08 11:31:30|5967.15|5966.45|5967.03|5966.33|5967.15|5966.45|5967.03|5966.33|24
1731065500000|2024-11-08 11:31:40|5967.15|5966.45|5967.03|5966.33|5967.28|5966.58|5967.03|5966.33|17
1731065510000|2024-11-08 11:31:50|5967.28|5966.58|5967.03|5966.33|5967.4|5966.7|5967.03|5966.33|73
1731065520000|2024-11-08 11:32:00|5967.15|5966.45|5967.28|5966.58|5967.28|5966.58|5967.03|5966.33|40
1731065530000|2024-11-08 11:32:10|||||||||10
1731065540000|2024-11-08 11:32:20|5967.4|5966.7|5967.03|5966.33|5967.53|5966.83|5967.03|5966.33|397
1731065550000|2024-11-08 11:32:30|5967.28|5966.58|5967.28|5966.58|5967.53|5966.83|5967.03|5966.33|66
1731065560000|2024-11-08 11:32:40|5967.4|5966.7|5967.53|5966.83|5967.53|5966.83|5967.4|5966.7|19
1731065570000|2024-11-08 11:32:50|5967.65|5966.95|5967.78|5967.08|5968.03|5967.33|5967.65|5966.95|197
1731065580000|2024-11-08 11:33:00|5967.65|5966.95|5967.53|5966.83|5967.78|5967.08|5967.53|5966.83|258
1731065590000|2024-11-08 11:33:10|||||||||70
1731065600000|2024-11-08 11:33:20|5967.28|5966.58|5967.53|5966.83|5967.53|5966.83|5967.28|5966.58|24
1731065610000|2024-11-08 11:33:30|5967.65|5966.95|5967.78|5967.08|5967.78|5967.08|5967.65|5966.95|12
1731065620000|2024-11-08 11:33:40|5967.65|5966.95|5967.65|5966.95|5967.78|5967.08|5967.65|5966.95|33
1731065630000|2024-11-08 11:33:50|5967.78|5967.08|5967.78|5967.08|5967.78|5967.08|5967.78|5967.08|2
1731065640000|2024-11-08 11:34:00|5967.53|5966.83|5967.53|5966.83|5967.53|5966.83|5967.53|5966.83|66
1731065650000|2024-11-08 11:34:10|5967.28|5966.58|5967.53|5966.83|5967.53|5966.83|5967.28|5966.58|37
1731065660000|2024-11-08 11:34:20|5967.4|5966.7|5967.53|5966.83|5967.53|5966.83|5967.28|5966.58|54
1731065670000|2024-11-08 11:34:30|5967.65|5966.95|5967.78|5967.08|5967.78|5967.08|5967.53|5966.83|16
1731065680000|2024-11-08 11:34:40|5967.53|5966.83|5967.53|5966.83|5967.78|5967.08|5967.53|5966.83|29
1731065690000|2024-11-08 11:34:50|5967.65|5966.95|5967.28|5966.58|5967.65|5966.95|5967.28|5966.58|37
1731065700000|2024-11-08 11:35:00|5967.4|5966.7|5967.28|5966.58|5967.4|5966.7|5967.28|5966.58|41
1731065710000|2024-11-08 11:35:10|5967.53|5966.83|5967.53|5966.83|5967.53|5966.83|5967.53|5966.83|23
1731065720000|2024-11-08 11:35:20|5967.4|5966.7|5966.78|5966.08|5967.4|5966.7|5966.65|5965.95|125
1731065730000|2024-11-08 11:35:30|5966.65|5965.95|5966.53|5965.83|5966.65|5965.95|5966.53|5965.83|39
1731065740000|2024-11-08 11:35:40|||||||||8
1731065750000|2024-11-08 11:35:50|||||||||28
1731065760000|2024-11-08 11:36:00|||||||||25
1731065770000|2024-11-08 11:36:10|5966.78|5966.08|5967.28|5966.58|5967.28|5966.58|5966.78|5966.08|30
1731065780000|2024-11-08 11:36:20|5967.03|5966.33|5967.53|5966.83|5967.53|5966.83|5967.03|5966.33|61
1731065790000|2024-11-08 11:36:30|5967.65|5966.95|5967.78|5967.08|5967.78|5967.08|5967.65|5966.95|29
1731065800000|2024-11-08 11:36:40|5967.9|5967.2|5967.78|5967.08|5968.03|5967.33|5967.78|5967.08|79
1731065820000|2024-11-08 11:37:00|5967.9|5967.2|5967.78|5967.08|5967.9|5967.2|5967.78|5967.08|27
1731065830000|2024-11-08 11:37:10|5967.9|5967.2|5968.03|5967.33|5968.15|5967.45|5967.9|5967.2|104
1731065840000|2024-11-08 11:37:20|||||||||4
1731065850000|2024-11-08 11:37:30|5968.15|5967.45|5968.03|5967.33|5968.15|5967.45|5968.03|5967.33|37
1731065860000|2024-11-08 11:37:40|5968.15|5967.45|5968.03|5967.33|5968.28|5967.58|5968.03|5967.33|41
1731065870000|2024-11-08 11:37:50|5968.15|5967.45|5968.03|5967.33|5968.15|5967.45|5968.03|5967.33|48
1731065880000|2024-11-08 11:38:00|5968.28|5967.58|5968.03|5967.33|5968.28|5967.58|5968.03|5967.33|56
1731065890000|2024-11-08 11:38:10|5968.15|5967.45|5968.03|5967.33|5968.15|5967.45|5968.03|5967.33|50
1731065900000|2024-11-08 11:38:20|5968.15|5967.45|5968.03|5967.33|5968.15|5967.45|5967.78|5967.08|63
1731065910000|2024-11-08 11:38:30|5967.9|5967.2|5967.78|5967.08|5967.9|5967.2|5967.78|5967.08|23
1731065920000|2024-11-08 11:38:40|5967.9|5967.2|5968.03|5967.33|5968.03|5967.33|5967.9|5967.2|14
1731065930000|2024-11-08 11:38:50|||||||||1
1731065940000|2024-11-08 11:39:00|5968.15|5967.45|5968.03|5967.33|5968.15|5967.45|5968.03|5967.33|42
1731065950000|2024-11-08 11:39:10|5967.9|5967.2|5968.03|5967.33|5968.03|5967.33|5967.78|5967.08|19
1731065960000|2024-11-08 11:39:20|5968.28|5967.58|5968.28|5967.58|5968.28|5967.58|5968.28|5967.58|55
1731065970000|2024-11-08 11:39:30|5968.03|5967.33|5968.28|5967.58|5968.4|5967.7|5968.03|5967.33|140
1731065980000|2024-11-08 11:39:40|||||||||4
1731065990000|2024-11-08 11:39:50|||||||||39
1731066000000|2024-11-08 11:40:00|5968.03|5967.33|5968.03|5967.33|5968.03|5967.33|5968.03|5967.33|49
1731066010000|2024-11-08 11:40:10|5968.28|5967.58|5968.28|5967.58|5968.28|5967.58|5968.28|5967.58|50
1731066020000|2024-11-08 11:40:20|5968.4|5967.7|5968.28|5967.58|5968.4|5967.7|5968.28|5967.58|41
1731066030000|2024-11-08 11:40:30|||||||||58
1731066040000|2024-11-08 11:40:40|5968.53|5967.83|5969.03|5968.33|5969.15|5968.45|5968.53|5967.83|291
1731066050000|2024-11-08 11:40:50|5969.15|5968.45|5969.03|5968.33|5969.15|5968.45|5969.03|5968.33|45
1731066060000|2024-11-08 11:41:00|||||||||12
1731066070000|2024-11-08 11:41:10|5968.78|5968.08|5968.78|5968.08|5968.78|5968.08|5968.78|5968.08|42
1731066080000|2024-11-08 11:41:20|5969.03|5968.33|5969.03|5968.33|5969.03|5968.33|5968.78|5968.08|164
1731066090000|2024-11-08 11:41:30|5969.15|5968.45|5969.03|5968.33|5969.15|5968.45|5969.03|5968.33|48
1731066100000|2024-11-08 11:41:40|5969.15|5968.45|5968.78|5968.08|5969.15|5968.45|5968.78|5968.08|69
1731066110000|2024-11-08 11:41:50|5968.9|5968.2|5969.03|5968.33|5969.28|5968.58|5968.9|5968.2|93
1731066120000|2024-11-08 11:42:00|5968.78|5968.08|5968.78|5968.08|5969.03|5968.33|5968.78|5968.08|69
1731066130000|2024-11-08 11:42:10|5968.65|5967.95|5968.53|5967.83|5968.65|5967.95|5968.53|5967.83|25
1731066140000|2024-11-08 11:42:20|5968.65|5967.95|5968.53|5967.83|5968.78|5968.08|5968.53|5967.83|15
1731066150000|2024-11-08 11:42:30|5968.28|5967.58|5968.53|5967.83|5968.53|5967.83|5968.28|5967.58|45
1731066160000|2024-11-08 11:42:40|5968.65|5967.95|5968.53|5967.83|5968.65|5967.95|5968.53|5967.83|19
1731066170000|2024-11-08 11:42:50|||||||||1
1731066180000|2024-11-08 11:43:00|5968.28|5967.58|5968.53|5967.83|5968.53|5967.83|5968.28|5967.58|41
1731066190000|2024-11-08 11:43:10|5968.65|5967.95|5968.53|5967.83|5968.65|5967.95|5968.53|5967.83|25
1731066210000|2024-11-08 11:43:30|||||||||17
1731066220000|2024-11-08 11:43:40|5968.78|5968.08|5968.53|5967.83|5968.78|5968.08|5968.53|5967.83|36
1731066240000|2024-11-08 11:44:00|5968.28|5967.58|5968.28|5967.58|5968.28|5967.58|5968.28|5967.58|37
1731066250000|2024-11-08 11:44:10|5968.53|5967.83|5968.53|5967.83|5968.53|5967.83|5968.4|5967.7|43
1731066260000|2024-11-08 11:44:20|5968.4|5967.7|5968.03|5967.33|5968.4|5967.7|5968.03|5967.33|24
1731066270000|2024-11-08 11:44:30|5968.15|5967.45|5968.15|5967.45|5968.28|5967.58|5968.15|5967.45|19
1731066280000|2024-11-08 11:44:40|5968.03|5967.33|5968.03|5967.33|5968.28|5967.58|5968.03|5967.33|26
1731066290000|2024-11-08 11:44:50|5968.28|5967.58|5968.03|5967.33|5968.28|5967.58|5968.03|5967.33|29
1731066300000|2024-11-08 11:45:00|5967.9|5967.2|5968.28|5967.58|5968.28|5967.58|5967.9|5967.2|41
1731066310000|2024-11-08 11:45:10|5968.15|5967.45|5968.03|5967.33|5968.15|5967.45|5968.03|5967.33|10
1731066320000|2024-11-08 11:45:20|5968.28|5967.58|5968.28|5967.58|5968.28|5967.58|5968.28|5967.58|10
1731066340000|2024-11-08 11:45:40|5968.03|5967.33|5968.03|5967.33|5968.03|5967.33|5968.03|5967.33|30
1731066350000|2024-11-08 11:45:50|5968.15|5967.45|5968.15|5967.45|5968.15|5967.45|5968.15|5967.45|8
1731066360000|2024-11-08 11:46:00|5968.03|5967.33|5967.53|5966.83|5968.03|5967.33|5967.53|5966.83|54
1731066370000|2024-11-08 11:46:10|5967.78|5967.08|5967.78|5967.08|5967.78|5967.08|5967.65|5966.95|12
1731066380000|2024-11-08 11:46:20|5968.03|5967.33|5968.28|5967.58|5968.28|5967.58|5968.03|5967.33|31
1731066390000|2024-11-08 11:46:30|5968.03|5967.33|5968.28|5967.58|5968.53|5967.83|5968.03|5967.33|65
1731066400000|2024-11-08 11:46:40|5968.03|5967.33|5968.03|5967.33|5968.03|5967.33|5968.03|5967.33|6
1731066420000|2024-11-08 11:47:00|5967.9|5967.2|5967.78|5967.08|5968.03|5967.33|5967.78|5967.08|18
1731066430000|2024-11-08 11:47:10|5967.65|5966.95|5967.78|5967.08|5967.78|5967.08|5967.65|5966.95|20
1731066440000|2024-11-08 11:47:20|5967.65|5966.95|5967.78|5967.08|5967.78|5967.08|5967.65|5966.95|15
1731066450000|2024-11-08 11:47:30|5967.9|5967.2|5967.9|5967.2|5967.9|5967.2|5967.9|5967.2|7
1731066460000|2024-11-08 11:47:40|5968.03|5967.33|5968.03|5967.33|5968.28|5967.58|5968.03|5967.33|48
1731066470000|2024-11-08 11:47:50|5968.28|5967.58|5968.28|5967.58|5968.28|5967.58|5968.28|5967.58|6
1731066480000|2024-11-08 11:48:00|5968.53|5967.83|5968.78|5968.08|5968.78|5968.08|5968.4|5967.7|27
1731066490000|2024-11-08 11:48:10|5968.65|5967.95|5968.78|5968.08|5968.78|5968.08|5968.53|5967.83|12
1731066500000|2024-11-08 11:48:20|5968.65|5967.95|5968.53|5967.83|5968.65|5967.95|5968.28|5967.58|24
1731066510000|2024-11-08 11:48:30|5968.65|5967.95|5968.65|5967.95|5968.78|5968.08|5968.53|5967.83|23
1731066520000|2024-11-08 11:48:40|5968.53|5967.83|5968.78|5968.08|5968.78|5968.08|5968.53|5967.83|3
1731066530000|2024-11-08 11:48:50|5968.53|5967.83|5968.78|5968.08|5968.78|5968.08|5968.53|5967.83|15
1731066540000|2024-11-08 11:49:00|||||||||4
1731066560000|2024-11-08 11:49:20|5968.9|5968.2|5968.78|5968.08|5968.9|5968.2|5968.78|5968.08|24
1731066570000|2024-11-08 11:49:30|||||||||4
1731066580000|2024-11-08 11:49:40|5968.9|5968.2|5968.78|5968.08|5968.9|5968.2|5968.78|5968.08|53
1731066590000|2024-11-08 11:49:50|5968.9|5968.2|5968.78|5968.08|5968.9|5968.2|5968.78|5968.08|55
1731066600000|2024-11-08 11:50:00|||||||||20
1731066610000|2024-11-08 11:50:10|5968.9|5968.2|5968.78|5968.08|5968.9|5968.2|5968.78|5968.08|17
1731066620000|2024-11-08 11:50:20|5968.9|5968.2|5968.78|5968.08|5968.9|5968.2|5968.53|5967.83|81
1731066630000|2024-11-08 11:50:30|5968.9|5968.2|5968.78|5968.08|5968.9|5968.2|5968.78|5968.08|73
1731066640000|2024-11-08 11:50:40|5968.9|5968.2|5968.53|5967.83|5968.9|5968.2|5968.53|5967.83|27
1731066650000|2024-11-08 11:50:50|||||||||29
1731066660000|2024-11-08 11:51:00|5968.4|5967.7|5968.28|5967.58|5968.4|5967.7|5968.28|5967.58|31
1731066670000|2024-11-08 11:51:10|5968.4|5967.7|5968.28|5967.58|5968.4|5967.7|5968.28|5967.58|6
1731066680000|2024-11-08 11:51:20|5968.4|5967.7|5968.4|5967.7|5968.4|5967.7|5968.28|5967.58|13
1731066690000|2024-11-08 11:51:30|5968.28|5967.58|5968.28|5967.58|5968.28|5967.58|5968.28|5967.58|0
1731066700000|2024-11-08 11:51:40|||||||||2
1731066710000|2024-11-08 11:51:50|5968.03|5967.33|5968.03|5967.33|5968.28|5967.58|5968.03|5967.33|48
1731066720000|2024-11-08 11:52:00|5968.15|5967.45|5968.15|5967.45|5968.28|5967.58|5968.03|5967.33|25
1731066730000|2024-11-08 11:52:10|5968.03|5967.33|5968.28|5967.58|5968.28|5967.58|5968.03|5967.33|11
1731066740000|2024-11-08 11:52:20|5968.4|5967.7|5968.53|5967.83|5968.53|5967.83|5968.4|5967.7|17
1731066750000|2024-11-08 11:52:30|5968.65|5967.95|5968.78|5968.08|5968.78|5968.08|5968.65|5967.95|24
1731066760000|2024-11-08 11:52:40|||||||||26
1731066770000|2024-11-08 11:52:50|||||||||26
1731066780000|2024-11-08 11:53:00|5968.65|5967.95|5968.78|5968.08|5968.78|5968.08|5968.65|5967.95|8
1731066790000|2024-11-08 11:53:10|5968.65|5967.95|5968.53|5967.83|5968.78|5968.08|5968.53|5967.83|13
1731066800000|2024-11-08 11:53:20|5968.65|5967.95|5968.78|5968.08|5968.78|5968.08|5968.53|5967.83|12
1731066820000|2024-11-08 11:53:40|||||||||2
1731066830000|2024-11-08 11:53:50|5968.9|5968.2|5968.78|5968.08|5968.9|5968.2|5968.78|5968.08|35
1731066840000|2024-11-08 11:54:00|||||||||32
1731066850000|2024-11-08 11:54:10|5968.65|5967.95|5968.78|5968.08|5968.78|5968.08|5968.65|5967.95|28
1731066860000|2024-11-08 11:54:20|5968.65|5967.95|5968.53|5967.83|5968.78|5968.08|5968.53|5967.83|21
1731066870000|2024-11-08 11:54:30|5968.28|5967.58|5968.4|5967.7|5968.53|5967.83|5968.28|5967.58|14
1731066880000|2024-11-08 11:54:40|5968.28|5967.58|5968.53|5967.83|5968.53|5967.83|5968.28|5967.58|3
1731066890000|2024-11-08 11:54:50|5968.4|5967.7|5968.53|5967.83|5968.53|5967.83|5968.4|5967.7|16
1731066900000|2024-11-08 11:55:00|5968.4|5967.7|5968.53|5967.83|5968.53|5967.83|5968.28|5967.58|15
1731066910000|2024-11-08 11:55:10|5968.65|5967.95|5968.53|5967.83|5968.78|5968.08|5968.53|5967.83|27
1731066920000|2024-11-08 11:55:20|5968.65|5967.95|5968.78|5968.08|5968.78|5968.08|5968.65|5967.95|1
1731066940000|2024-11-08 11:55:40|||||||||84
1731066950000|2024-11-08 11:55:50|5968.65|5967.95|5968.53|5967.83|5968.65|5967.95|5968.53|5967.83|22
1731066960000|2024-11-08 11:56:00|||||||||1
1731066970000|2024-11-08 11:56:10|5968.28|5967.58|5968.28|5967.58|5968.28|5967.58|5968.28|5967.58|31
1731066980000|2024-11-08 11:56:20|5968.15|5967.45|5968.03|5967.33|5968.15|5967.45|5968.03|5967.33|11
1731066990000|2024-11-08 11:56:30|5968.28|5967.58|5968.53|5967.83|5968.53|5967.83|5968.28|5967.58|66
1731067000000|2024-11-08 11:56:40|5968.4|5967.7|5968.65|5967.95|5968.78|5968.08|5968.4|5967.7|50
1731067010000|2024-11-08 11:56:50|5968.78|5968.08|5968.78|5968.08|5968.78|5968.08|5968.65|5967.95|52
1731067020000|2024-11-08 11:57:00|5968.53|5967.83|5968.53|5967.83|5968.53|5967.83|5968.53|5967.83|9
1731067030000|2024-11-08 11:57:10|5968.78|5968.08|5968.78|5968.08|5968.78|5968.08|5968.78|5968.08|8
1731067040000|2024-11-08 11:57:20|||||||||55
1731067050000|2024-11-08 11:57:30|5968.65|5967.95|5968.53|5967.83|5968.65|5967.95|5968.53|5967.83|16
1731067060000|2024-11-08 11:57:40|5968.65|5967.95|5968.53|5967.83|5968.65|5967.95|5968.53|5967.83|13
1731067070000|2024-11-08 11:57:50|5968.65|5967.95|5968.53|5967.83|5968.65|5967.95|5968.53|5967.83|6
1731067080000|2024-11-08 11:58:00|5968.65|5967.95|5968.53|5967.83|5968.78|5968.08|5968.53|5967.83|8
1731067090000|2024-11-08 11:58:10|5968.65|5967.95|5968.53|5967.83|5968.65|5967.95|5968.53|5967.83|21
1731067100000|2024-11-08 11:58:20|5968.65|5967.95|5968.28|5967.58|5968.65|5967.95|5968.28|5967.58|36
1731067120000|2024-11-08 11:58:40|||||||||22
1731067130000|2024-11-08 11:58:50|5968.4|5967.7|5968.53|5967.83|5968.53|5967.83|5968.4|5967.7|3
1731067160000|2024-11-08 11:59:20|5968.65|5967.95|5968.53|5967.83|5968.65|5967.95|5968.4|5967.7|57
1731067170000|2024-11-08 11:59:30|5968.4|5967.7|5968.28|5967.58|5968.4|5967.7|5968.03|5967.33|30
1731067180000|2024-11-08 11:59:40|||||||||2
1731067190000|2024-11-08 11:59:50|5968.03|5967.33|5968.28|5967.58|5968.28|5967.58|5968.03|5967.33|22
1731067200000|2024-11-08 12:00:00|5968.53|5967.83|5968.53|5967.83|5968.53|5967.83|5968.53|5967.83|106
1731067210000|2024-11-08 12:00:10|5968.78|5968.08|5968.78|5968.08|5968.78|5968.08|5968.53|5967.83|98
1731067220000|2024-11-08 12:00:20|5968.9|5968.2|5968.53|5967.83|5969.03|5968.33|5968.53|5967.83|54
1731067230000|2024-11-08 12:00:30|5968.78|5968.08|5968.53|5967.83|5968.78|5968.08|5968.53|5967.83|125
1731067240000|2024-11-08 12:00:40|5968.4|5967.7|5968.28|5967.58|5968.53|5967.83|5968.28|5967.58|23
1731067250000|2024-11-08 12:00:50|5968.4|5967.7|5968.53|5967.83|5968.53|5967.83|5968.28|5967.58|34
1731067260000|2024-11-08 12:01:00|5968.4|5967.7|5968.28|5967.58|5968.4|5967.7|5968.28|5967.58|16
1731067270000|2024-11-08 12:01:10|5968.4|5967.7|5968.53|5967.83|5968.53|5967.83|5968.28|5967.58|22
1731067280000|2024-11-08 12:01:20|||||||||3
1731067290000|2024-11-08 12:01:30|5968.65|5967.95|5968.78|5968.08|5968.78|5968.08|5968.65|5967.95|15
1731067300000|2024-11-08 12:01:40|5968.9|5968.2|5968.78|5968.08|5969.03|5968.33|5968.78|5968.08|15
1731067310000|2024-11-08 12:01:50|||||||||3
1731067320000|2024-11-08 12:02:00|5968.65|5967.95|5968.78|5968.08|5968.78|5968.08|5968.53|5967.83|34
1731067330000|2024-11-08 12:02:10|5968.65|5967.95|5968.53|5967.83|5968.65|5967.95|5968.53|5967.83|23
1731067340000|2024-11-08 12:02:20|5968.03|5967.33|5968.28|5967.58|5968.28|5967.58|5968.03|5967.33|81
1731067360000|2024-11-08 12:02:40|||||||||2
1731067370000|2024-11-08 12:02:50|5968.53|5967.83|5968.28|5967.58|5968.53|5967.83|5968.28|5967.58|38
1731067380000|2024-11-08 12:03:00|5968.4|5967.7|5968.78|5968.08|5968.78|5968.08|5968.4|5967.7|16
1731067390000|2024-11-08 12:03:10|5968.9|5968.2|5968.78|5968.08|5968.9|5968.2|5968.78|5968.08|21
1731067400000|2024-11-08 12:03:20|5969.03|5968.33|5969.03|5968.33|5969.03|5968.33|5969.03|5968.33|41
1731067410000|2024-11-08 12:03:30|5969.15|5968.45|5969.03|5968.33|5969.15|5968.45|5969.03|5968.33|109
1731067420000|2024-11-08 12:03:40|5969.15|5968.45|5969.03|5968.33|5969.15|5968.45|5969.03|5968.33|47
1731067430000|2024-11-08 12:03:50|||||||||6
1731067440000|2024-11-08 12:04:00|5969.15|5968.45|5969.28|5968.58|5969.53|5968.83|5969.15|5968.45|126
1731067450000|2024-11-08 12:04:10|5969.4|5968.7|5969.53|5968.83|5969.53|5968.83|5969.28|5968.58|45
1731067460000|2024-11-08 12:04:20|5969.4|5968.7|5969.28|5968.58|5969.4|5968.7|5969.28|5968.58|128
1731067480000|2024-11-08 12:04:40|5969.15|5968.45|5969.53|5968.83|5969.53|5968.83|5969.15|5968.45|167
1731067490000|2024-11-08 12:04:50|5969.28|5968.58|5969.28|5968.58|5969.28|5968.58|5969.28|5968.58|83
1731067500000|2024-11-08 12:05:00|5969.03|5968.33|5969.03|5968.33|5969.15|5968.45|5969.03|5968.33|70
1731067510000|2024-11-08 12:05:10|5968.78|5968.08|5968.53|5967.83|5968.78|5968.08|5968.28|5967.58|69
1731067520000|2024-11-08 12:05:20|||||||||1
1731067530000|2024-11-08 12:05:30|||||||||7
1731067540000|2024-11-08 12:05:40|5968.4|5967.7|5968.28|5967.58|5968.4|5967.7|5968.28|5967.58|30
1731067550000|2024-11-08 12:05:50|5968.53|5967.83|5968.4|5967.7|5968.53|5967.83|5968.4|5967.7|62
1731067560000|2024-11-08 12:06:00|5968.53|5967.83|5968.53|5967.83|5968.53|5967.83|5968.53|5967.83|0
1731067570000|2024-11-08 12:06:10|5968.65|5967.95|5968.78|5968.08|5969.03|5968.33|5968.53|5967.83|73
1731067580000|2024-11-08 12:06:20|5969.03|5968.33|5969.03|5968.33|5969.03|5968.33|5969.03|5968.33|7
1731067590000|2024-11-08 12:06:30|5969.28|5968.58|5969.78|5969.08|5969.78|5969.08|5969.28|5968.58|135
1731067600000|2024-11-08 12:06:40|||||||||1
1731067610000|2024-11-08 12:06:50|5969.53|5968.83|5969.53|5968.83|5969.53|5968.83|5969.53|5968.83|48
1731067620000|2024-11-08 12:07:00|5969.03|5968.33|5969.28|5968.58|5969.28|5968.58|5968.9|5968.2|137
1731067630000|2024-11-08 12:07:10|||||||||13
1731067640000|2024-11-08 12:07:20|5969.15|5968.45|5969.03|5968.33|5969.28|5968.58|5969.03|5968.33|42
1731067650000|2024-11-08 12:07:30|||||||||11
1731067660000|2024-11-08 12:07:40|5969.15|5968.45|5969.15|5968.45|5969.28|5968.58|5969.03|5968.33|49
1731067670000|2024-11-08 12:07:50|5969.03|5968.33|5968.78|5968.08|5969.03|5968.33|5968.78|5968.08|48
1731067680000|2024-11-08 12:08:00|5968.9|5968.2|5968.78|5968.08|5969.03|5968.33|5968.78|5968.08|62
1731067690000|2024-11-08 12:08:10|5968.65|5967.95|5968.53|5967.83|5968.78|5968.08|5968.53|5967.83|33
1731067700000|2024-11-08 12:08:20|5968.65|5967.95|5968.28|5967.58|5968.65|5967.95|5968.28|5967.58|22
1731067710000|2024-11-08 12:08:30|5968.4|5967.7|5968.53|5967.83|5968.53|5967.83|5968.28|5967.58|37
1731067720000|2024-11-08 12:08:40|5968.4|5967.7|5968.28|5967.58|5968.53|5967.83|5968.28|5967.58|30
1731067730000|2024-11-08 12:08:50|5968.4|5967.7|5968.53|5967.83|5968.53|5967.83|5968.4|5967.7|18
1731067740000|2024-11-08 12:09:00|5968.78|5968.08|5969.03|5968.33|5969.28|5968.58|5968.78|5968.08|51
1731067750000|2024-11-08 12:09:10|5968.9|5968.2|5968.78|5968.08|5968.9|5968.2|5968.78|5968.08|18
1731067760000|2024-11-08 12:09:20|5968.9|5968.2|5969.03|5968.33|5969.03|5968.33|5968.9|5968.2|4
1731067770000|2024-11-08 12:09:30|5968.9|5968.2|5969.03|5968.33|5969.03|5968.33|5968.78|5968.08|12
1731067780000|2024-11-08 12:09:40|5969.15|5968.45|5969.28|5968.58|5969.28|5968.58|5969.15|5968.45|12
1731067790000|2024-11-08 12:09:50|||||||||17
1731067800000|2024-11-08 12:10:00|5969.53|5968.83|5969.53|5968.83|5969.53|5968.83|5969.53|5968.83|22
1731067810000|2024-11-08 12:10:10|5969.65|5968.95|5969.78|5969.08|5969.78|5969.08|5969.53|5968.83|39
1731067820000|2024-11-08 12:10:20|5969.65|5968.95|5969.53|5968.83|5969.65|5968.95|5969.53|5968.83|38
1731067830000|2024-11-08 12:10:30|5969.65|5968.95|5969.53|5968.83|5969.65|5968.95|5969.53|5968.83|13
1731067840000|2024-11-08 12:10:40|5969.28|5968.58|5969.28|5968.58|5969.28|5968.58|5969.28|5968.58|17
1731067850000|2024-11-08 12:10:50|5969.15|5968.45|5969.53|5968.83|5969.78|5969.08|5969.15|5968.45|114
1731067860000|2024-11-08 12:11:00|5969.28|5968.58|5969.28|5968.58|5969.53|5968.83|5969.28|5968.58|48
1731067870000|2024-11-08 12:11:10|5969.4|5968.7|5969.53|5968.83|5969.53|5968.83|5969.4|5968.7|15
1731067880000|2024-11-08 12:11:20|||||||||5
1731067890000|2024-11-08 12:11:30|||||||||28
1731067900000|2024-11-08 12:11:40|5969.4|5968.7|5969.53|5968.83|5969.53|5968.83|5969.28|5968.58|33
1731067910000|2024-11-08 12:11:50|5969.28|5968.58|5969.53|5968.83|5969.53|5968.83|5969.28|5968.58|55
1731067920000|2024-11-08 12:12:00|5969.28|5968.58|5969.03|5968.33|5969.4|5968.7|5969.03|5968.33|33
1731067930000|2024-11-08 12:12:10|||||||||1
1731067940000|2024-11-08 12:12:20|5969.15|5968.45|5969.28|5968.58|5969.28|5968.58|5969.15|5968.45|14
1731067950000|2024-11-08 12:12:30|5969.03|5968.33|5968.53|5967.83|5969.03|5968.33|5968.53|5967.83|50
1731067960000|2024-11-08 12:12:40|5968.65|5967.95|5968.78|5968.08|5968.78|5968.08|5968.53|5967.83|20
1731067970000|2024-11-08 12:12:50|5968.65|5967.95|5968.53|5967.83|5968.78|5968.08|5968.53|5967.83|24
1731067980000|2024-11-08 12:13:00|5968.65|5967.95|5968.28|5967.58|5968.78|5968.08|5968.28|5967.58|42
1731067990000|2024-11-08 12:13:10|5968.4|5967.7|5968.28|5967.58|5968.4|5967.7|5968.28|5967.58|19
1731068000000|2024-11-08 12:13:20|5968.4|5967.7|5968.03|5967.33|5968.4|5967.7|5968.03|5967.33|59
1731068010000|2024-11-08 12:13:30|5968.15|5967.45|5967.78|5967.08|5968.28|5967.58|5967.53|5966.83|82
1731068020000|2024-11-08 12:13:40|5968.03|5967.33|5967.78|5967.08|5968.03|5967.33|5967.78|5967.08|36
1731068030000|2024-11-08 12:13:50|5967.53|5966.83|5967.78|5967.08|5967.78|5967.08|5967.53|5966.83|30
1731068040000|2024-11-08 12:14:00|5967.65|5966.95|5967.78|5967.08|5967.78|5967.08|5967.65|5966.95|7
1731068050000|2024-11-08 12:14:10|5968.03|5967.33|5968.28|5967.58|5968.53|5967.83|5968.03|5967.33|62
1731068060000|2024-11-08 12:14:20|5968.53|5967.83|5968.53|5967.83|5968.53|5967.83|5968.53|5967.83|41
1731068070000|2024-11-08 12:14:30|5968.28|5967.58|5968.28|5967.58|5968.4|5967.7|5968.28|5967.58|42
1731068080000|2024-11-08 12:14:40|||||||||5
1731068100000|2024-11-08 12:15:00|5968.53|5967.83|5969.28|5968.58|5969.28|5968.58|5968.53|5967.83|60
1731068110000|2024-11-08 12:15:10|5969.15|5968.45|5969.28|5968.58|5969.4|5968.7|5969.15|5968.45|49
1731068120000|2024-11-08 12:15:20|5969.4|5968.7|5969.53|5968.83|5969.53|5968.83|5969.28|5968.58|29
1731068130000|2024-11-08 12:15:30|5969.4|5968.7|5969.28|5968.58|5969.4|5968.7|5969.28|5968.58|16
1731068140000|2024-11-08 12:15:40|||||||||2
1731068150000|2024-11-08 12:15:50|5969.15|5968.45|5969.03|5968.33|5969.15|5968.45|5969.03|5968.33|16
1731068160000|2024-11-08 12:16:00|5968.9|5968.2|5968.78|5968.08|5969.03|5968.33|5968.78|5968.08|26
1731068170000|2024-11-08 12:16:10|5968.65|5967.95|5968.78|5968.08|5968.78|5968.08|5968.53|5967.83|29
1731068180000|2024-11-08 12:16:20|5968.53|5967.83|5968.53|5967.83|5968.65|5967.95|5968.53|5967.83|21
1731068190000|2024-11-08 12:16:30|5968.65|5967.95|5968.53|5967.83|5968.78|5968.08|5968.53|5967.83|16
1731068200000|2024-11-08 12:16:40|5968.4|5967.7|5968.53|5967.83|5968.53|5967.83|5968.28|5967.58|30
1731068210000|2024-11-08 12:16:50|||||||||25
1731068220000|2024-11-08 12:17:00|||||||||2
1731068230000|2024-11-08 12:17:10|||||||||1
1731068240000|2024-11-08 12:17:20|5968.28|5967.58|5968.28|5967.58|5968.28|5967.58|5968.28|5967.58|20
1731068250000|2024-11-08 12:17:30|5968.4|5967.7|5968.53|5967.83|5968.53|5967.83|5968.4|5967.7|22
1731068270000|2024-11-08 12:17:50|||||||||21
1731068280000|2024-11-08 12:18:00|5968.65|5967.95|5968.78|5968.08|5968.78|5968.08|5968.53|5967.83|34
1731068290000|2024-11-08 12:18:10|5969.03|5968.33|5969.03|5968.33|5969.03|5968.33|5969.03|5968.33|18
1731068300000|2024-11-08 12:18:20|5969.28|5968.58|5969.28|5968.58|5969.28|5968.58|5969.28|5968.58|45
1731068310000|2024-11-08 12:18:30|5969.53|5968.83|5969.28|5968.58|5969.53|5968.83|5969.28|5968.58|19
1731068320000|2024-11-08 12:18:40|5969.4|5968.7|5969.28|5968.58|5969.53|5968.83|5969.28|5968.58|40
1731068330000|2024-11-08 12:18:50|5969.4|5968.7|5969.53|5968.83|5969.53|5968.83|5969.4|5968.7|15
1731068340000|2024-11-08 12:19:00|||||||||5
1731068350000|2024-11-08 12:19:10|||||||||35
1731068370000|2024-11-08 12:19:30|||||||||2
1731068390000|2024-11-08 12:19:50|5969.4|5968.7|5969.78|5969.08|5969.78|5969.08|5969.4|5968.7|99
1731068400000|2024-11-08 12:20:00|5969.53|5968.83|5969.28|5968.58|5969.53|5968.83|5969.03|5968.33|62
1731068410000|2024-11-08 12:20:10|||||||||17
1731068430000|2024-11-08 12:20:30|5969.4|5968.7|5969.53|5968.83|5969.53|5968.83|5969.28|5968.58|53
1731068440000|2024-11-08 12:20:40|5969.28|5968.58|5969.78|5969.08|5969.78|5969.08|5969.28|5968.58|27
1731068450000|2024-11-08 12:20:50|5969.53|5968.83|5969.53|5968.83|5969.53|5968.83|5969.53|5968.83|30
1731068460000|2024-11-08 12:21:00|||||||||6
1731068470000|2024-11-08 12:21:10|5969.28|5968.58|5969.28|5968.58|5969.28|5968.58|5969.28|5968.58|36
1731068480000|2024-11-08 12:21:20|||||||||5
1731068500000|2024-11-08 12:21:40|5969.03|5968.33|5969.28|5968.58|5969.28|5968.58|5969.03|5968.33|71
1731068510000|2024-11-08 12:21:50|||||||||14
1731068530000|2024-11-08 12:22:10|5969.03|5968.33|5969.03|5968.33|5969.03|5968.33|5969.03|5968.33|25
1731068540000|2024-11-08 12:22:20|5969.15|5968.45|5969.03|5968.33|5969.15|5968.45|5969.03|5968.33|18
1731068550000|2024-11-08 12:22:30|5968.9|5968.2|5968.53|5967.83|5968.9|5968.2|5968.28|5967.58|67
1731068560000|2024-11-08 12:22:40|5968.4|5967.7|5968.28|5967.58|5968.53|5967.83|5968.28|5967.58|26
1731068570000|2024-11-08 12:22:50|5968.4|5967.7|5968.28|5967.58|5968.53|5967.83|5968.28|5967.58|52
1731068580000|2024-11-08 12:23:00|5968.03|5967.33|5968.03|5967.33|5968.28|5967.58|5968.03|5967.33|44
1731068590000|2024-11-08 12:23:10|||||||||6
1731068600000|2024-11-08 12:23:20|5967.78|5967.08|5968.53|5967.83|5968.53|5967.83|5967.78|5967.08|136
1731068610000|2024-11-08 12:23:30|||||||||3
1731068620000|2024-11-08 12:23:40|5968.4|5967.7|5968.28|5967.58|5968.4|5967.7|5968.28|5967.58|26
1731068630000|2024-11-08 12:23:50|5968.03|5967.33|5967.78|5967.08|5968.03|5967.33|5967.78|5967.08|36
1731068640000|2024-11-08 12:24:00|5968.03|5967.33|5967.9|5967.2|5968.03|5967.33|5967.9|5967.2|21
1731068650000|2024-11-08 12:24:10|5967.78|5967.08|5967.78|5967.08|5967.9|5967.2|5967.78|5967.08|43
1731068660000|2024-11-08 12:24:20|||||||||20
1731068670000|2024-11-08 12:24:30|5967.65|5966.95|5967.78|5967.08|5967.78|5967.08|5967.65|5966.95|12
1731068680000|2024-11-08 12:24:40|5968.03|5967.33|5968.03|5967.33|5968.03|5967.33|5968.03|5967.33|28
1731068690000|2024-11-08 12:24:50|5967.78|5967.08|5968.03|5967.33|5968.03|5967.33|5967.78|5967.08|45
1731068700000|2024-11-08 12:25:00|5967.78|5967.08|5968.03|5967.33|5968.03|5967.33|5967.78|5967.08|68
1731068710000|2024-11-08 12:25:10|5967.78|5967.08|5968.03|5967.33|5968.03|5967.33|5967.78|5967.08|48
1731068720000|2024-11-08 12:25:20|||||||||3
1731068730000|2024-11-08 12:25:30|5968.15|5967.45|5968.53|5967.83|5968.53|5967.83|5968.15|5967.45|64
1731068740000|2024-11-08 12:25:40|||||||||20
1731068750000|2024-11-08 12:25:50|5968.78|5968.08|5969.03|5968.33|5969.28|5968.58|5968.53|5967.83|228
1731068760000|2024-11-08 12:26:00|5968.78|5968.08|5969.53|5968.83|5969.53|5968.83|5968.78|5968.08|36
1731068770000|2024-11-08 12:26:10|5969.65|5968.95|5970.15|5969.45|5970.28|5969.58|5969.65|5968.95|165
1731068780000|2024-11-08 12:26:20|5970.28|5969.58|5970.03|5969.33|5970.28|5969.58|5970.03|5969.33|83
1731068790000|2024-11-08 12:26:30|5970.15|5969.45|5969.78|5969.08|5970.28|5969.58|5969.78|5969.08|170
1731068800000|2024-11-08 12:26:40|5970.03|5969.33|5970.03|5969.33|5970.03|5969.33|5969.78|5969.08|94
1731068810000|2024-11-08 12:26:50|5969.9|5969.2|5970.03|5969.33|5970.03|5969.33|5969.78|5969.08|9
1731068820000|2024-11-08 12:27:00|5969.78|5969.08|5970.03|5969.33|5970.03|5969.33|5969.78|5969.08|21
1731068830000|2024-11-08 12:27:10|5969.78|5969.08|5969.28|5968.58|5969.78|5969.08|5969.28|5968.58|77
1731068840000|2024-11-08 12:27:20|||||||||4
1731068850000|2024-11-08 12:27:30|5969.53|5968.83|5970.03|5969.33|5970.28|5969.58|5969.53|5968.83|125
1731068860000|2024-11-08 12:27:40|5969.9|5969.2|5969.53|5968.83|5969.9|5969.2|5969.53|5968.83|53
1731068870000|2024-11-08 12:27:50|5969.65|5968.95|5969.78|5969.08|5969.78|5969.08|5969.53|5968.83|19
1731068880000|2024-11-08 12:28:00|5970.03|5969.33|5970.03|5969.33|5970.03|5969.33|5970.03|5969.33|35
1731068900000|2024-11-08 12:28:20|5969.53|5968.83|5969.53|5968.83|5969.53|5968.83|5969.4|5968.7|50
1731068910000|2024-11-08 12:28:30|5969.65|5968.95|5969.53|5968.83|5969.78|5969.08|5969.53|5968.83|19
1731068920000|2024-11-08 12:28:40|5969.65|5968.95|5969.53|5968.83|5969.78|5969.08|5969.53|5968.83|20
1731068930000|2024-11-08 12:28:50|5969.78|5969.08|5969.65|5968.95|5969.78|5969.08|5969.65|5968.95|24
1731068940000|2024-11-08 12:29:00|5969.53|5968.83|5970.03|5969.33|5970.03|5969.33|5969.53|5968.83|51
1731068950000|2024-11-08 12:29:10|||||||||6
1731068960000|2024-11-08 12:29:20|||||||||3
1731068970000|2024-11-08 12:29:30|||||||||5
1731068980000|2024-11-08 12:29:40|5969.9|5969.2|5970.28|5969.58|5970.28|5969.58|5969.78|5969.08|78
1731068990000|2024-11-08 12:29:50|5970.15|5969.45|5970.53|5969.83|5970.53|5969.83|5970.15|5969.45|19
1731069000000|2024-11-08 12:30:00|5970.4|5969.7|5970.53|5969.83|5970.53|5969.83|5970.03|5969.33|33
1731069010000|2024-11-08 12:30:10|5970.4|5969.7|5970.28|5969.58|5970.53|5969.83|5970.28|5969.58|59
1731069020000|2024-11-08 12:30:20|5970.53|5969.83|5970.78|5970.08|5970.78|5970.08|5970.53|5969.83|191
1731069030000|2024-11-08 12:30:30|5971.03|5970.33|5971.03|5970.33|5971.15|5970.45|5970.78|5970.08|86
1731069040000|2024-11-08 12:30:40|5970.9|5970.2|5970.9|5970.2|5971.03|5970.33|5970.78|5970.08|115
1731069050000|2024-11-08 12:30:50|5971.03|5970.33|5971.03|5970.33|5971.03|5970.33|5970.78|5970.08|97
1731069060000|2024-11-08 12:31:00|5970.9|5970.2|5971.03|5970.33|5971.03|5970.33|5970.9|5970.2|36
1731069070000|2024-11-08 12:31:10|5971.15|5970.45|5971.28|5970.58|5971.28|5970.58|5971.15|5970.45|37
1731069080000|2024-11-08 12:31:20|||||||||19
1731069090000|2024-11-08 12:31:30|||||||||15
1731069100000|2024-11-08 12:31:40|5971.03|5970.33|5971.03|5970.33|5971.03|5970.33|5971.03|5970.33|122
1731069110000|2024-11-08 12:31:50|||||||||4
1731069120000|2024-11-08 12:32:00|5970.78|5970.08|5970.78|5970.08|5970.78|5970.08|5970.4|5969.7|297
1731069130000|2024-11-08 12:32:10|5971.03|5970.33|5971.03|5970.33|5971.15|5970.45|5971.03|5970.33|35
1731069140000|2024-11-08 12:32:20|5970.78|5970.08|5970.53|5969.83|5970.78|5970.08|5970.28|5969.58|77
1731069150000|2024-11-08 12:32:30|5970.65|5969.95|5970.78|5970.08|5970.78|5970.08|5970.65|5969.95|37
1731069160000|2024-11-08 12:32:40|5971.03|5970.33|5971.03|5970.33|5971.03|5970.33|5970.78|5970.08|18
1731069170000|2024-11-08 12:32:50|5971.15|5970.45|5971.03|5970.33|5971.15|5970.45|5970.78|5970.08|96
1731069180000|2024-11-08 12:33:00|||||||||33
1731069190000|2024-11-08 12:33:10|5970.9|5970.2|5971.28|5970.58|5971.28|5970.58|5970.9|5970.2|86
1731069200000|2024-11-08 12:33:20|5971.78|5971.08|5971.03|5970.33|5971.78|5971.08|5971.03|5970.33|482
1731069210000|2024-11-08 12:33:30|5971.15|5970.45|5971.28|5970.58|5971.28|5970.58|5971.03|5970.33|66
1731069220000|2024-11-08 12:33:40|5971.4|5970.7|5971.53|5970.83|5971.53|5970.83|5971.4|5970.7|22
1731069230000|2024-11-08 12:33:50|5971.03|5970.33|5971.03|5970.33|5971.03|5970.33|5971.03|5970.33|97
1731069240000|2024-11-08 12:34:00|5971.28|5970.58|5971.03|5970.33|5971.4|5970.7|5971.03|5970.33|193
1731069250000|2024-11-08 12:34:10|5970.78|5970.08|5971.03|5970.33|5971.03|5970.33|5970.78|5970.08|97
1731069260000|2024-11-08 12:34:20|5971.15|5970.45|5971.78|5971.08|5971.78|5971.08|5970.78|5970.08|224
1731069270000|2024-11-08 12:34:30|5971.9|5971.2|5971.9|5971.2|5971.9|5971.2|5971.65|5970.95|47
1731069280000|2024-11-08 12:34:40|5971.78|5971.08|5971.53|5970.83|5971.78|5971.08|5971.53|5970.83|64
1731069290000|2024-11-08 12:34:50|5971.78|5971.08|5971.28|5970.58|5971.78|5971.08|5971.28|5970.58|101
1731069300000|2024-11-08 12:35:00|5971.15|5970.45|5970.53|5969.83|5971.28|5970.58|5970.53|5969.83|152
1731069310000|2024-11-08 12:35:10|5970.65|5969.95|5971.15|5970.45|5971.15|5970.45|5970.53|5969.83|150
1731069320000|2024-11-08 12:35:20|5971.28|5970.58|5970.9|5970.2|5971.28|5970.58|5970.9|5970.2|53
1731069330000|2024-11-08 12:35:30|5970.78|5970.08|5971.03|5970.33|5971.28|5970.58|5970.78|5970.08|187
1731069340000|2024-11-08 12:35:40|5971.15|5970.45|5971.03|5970.33|5971.53|5970.83|5970.53|5969.83|263
1731069350000|2024-11-08 12:35:50|||||||||1
1731069360000|2024-11-08 12:36:00|||||||||30
1731069370000|2024-11-08 12:36:10|5970.78|5970.08|5971.03|5970.33|5971.03|5970.33|5970.78|5970.08|114
1731069380000|2024-11-08 12:36:20|5971.28|5970.58|5971.78|5971.08|5971.78|5971.08|5971.15|5970.45|90
1731069390000|2024-11-08 12:36:30|5971.53|5970.83|5971.28|5970.58|5971.78|5971.08|5971.28|5970.58|132
1731069400000|2024-11-08 12:36:40|5971.4|5970.7|5971.53|5970.83|5971.53|5970.83|5971.28|5970.58|39
1731069410000|2024-11-08 12:36:50|5971.65|5970.95|5972.03|5971.33|5972.03|5971.33|5971.65|5970.95|162
1731069420000|2024-11-08 12:37:00|5971.9|5971.2|5971.28|5970.58|5971.9|5971.2|5971.28|5970.58|378
1731069430000|2024-11-08 12:37:10|5971.4|5970.7|5971.28|5970.58|5971.4|5970.7|5971.28|5970.58|28
1731069440000|2024-11-08 12:37:20|5971.53|5970.83|5971.28|5970.58|5971.53|5970.83|5971.28|5970.58|63
1731069450000|2024-11-08 12:37:30|5971.4|5970.7|5971.28|5970.58|5971.65|5970.95|5971.28|5970.58|22
1731069460000|2024-11-08 12:37:40|5971.4|5970.7|5971.53|5970.83|5971.53|5970.83|5971.4|5970.7|14
1731069470000|2024-11-08 12:37:50|5971.78|5971.08|5971.53|5970.83|5971.78|5971.08|5971.4|5970.7|35
1731069480000|2024-11-08 12:38:00|||||||||16
1731069490000|2024-11-08 12:38:10|5971.78|5971.08|5971.78|5971.08|5972.03|5971.33|5971.78|5971.08|91
1731069500000|2024-11-08 12:38:20|||||||||8
1731069510000|2024-11-08 12:38:30|5972.03|5971.33|5971.78|5971.08|5972.03|5971.33|5971.78|5971.08|137
1731069530000|2024-11-08 12:38:50|||||||||2
1731069540000|2024-11-08 12:39:00|5972.03|5971.33|5972.03|5971.33|5972.03|5971.33|5972.03|5971.33|78
1731069550000|2024-11-08 12:39:10|5971.9|5971.2|5972.03|5971.33|5972.03|5971.33|5971.78|5971.08|34
1731069570000|2024-11-08 12:39:30|5972.28|5971.58|5971.78|5971.08|5972.28|5971.58|5971.78|5971.08|179
1731069580000|2024-11-08 12:39:40|5971.65|5970.95|5971.28|5970.58|5971.78|5971.08|5971.28|5970.58|79
1731069590000|2024-11-08 12:39:50|5971.53|5970.83|5971.78|5971.08|5971.9|5971.2|5971.53|5970.83|120
1731069600000|2024-11-08 12:40:00|5972.03|5971.33|5972.03|5971.33|5972.03|5971.33|5971.78|5971.08|56
1731069610000|2024-11-08 12:40:10|5972.15|5971.45|5972.03|5971.33|5972.15|5971.45|5971.78|5971.08|34
1731069620000|2024-11-08 12:40:20|5971.9|5971.2|5972.03|5971.33|5972.03|5971.33|5971.9|5971.2|13
1731069630000|2024-11-08 12:40:30|||||||||8
1731069640000|2024-11-08 12:40:40|5971.78|5971.08|5972.03|5971.33|5972.03|5971.33|5971.78|5971.08|64
1731069650000|2024-11-08 12:40:50|5971.9|5971.2|5972.03|5971.33|5972.03|5971.33|5971.78|5971.08|8
1731069660000|2024-11-08 12:41:00|5972.28|5971.58|5972.03|5971.33|5972.28|5971.58|5972.03|5971.33|52
1731069670000|2024-11-08 12:41:10|||||||||71
1731069680000|2024-11-08 12:41:20|||||||||4
1731069690000|2024-11-08 12:41:30|5972.15|5971.45|5972.28|5971.58|5972.28|5971.58|5972.15|5971.45|16
1731069700000|2024-11-08 12:41:40|||||||||27
1731069710000|2024-11-08 12:41:50|5972.4|5971.7|5972.15|5971.45|5972.4|5971.7|5972.15|5971.45|116
1731069720000|2024-11-08 12:42:00|5972.28|5971.58|5972.28|5971.58|5972.28|5971.58|5972.03|5971.33|46
1731069730000|2024-11-08 12:42:10|||||||||58
1731069740000|2024-11-08 12:42:20|5972.4|5971.7|5972.28|5971.58|5972.4|5971.7|5972.28|5971.58|120
1731069750000|2024-11-08 12:42:30|5972.4|5971.7|5972.28|5971.58|5972.4|5971.7|5972.28|5971.58|50
1731069760000|2024-11-08 12:42:40|5972.15|5971.45|5971.78|5971.08|5972.15|5971.45|5971.78|5971.08|63
1731069770000|2024-11-08 12:42:50|||||||||3
1731069780000|2024-11-08 12:43:00|5971.53|5970.83|5971.53|5970.83|5971.78|5971.08|5971.53|5970.83|45
1731069790000|2024-11-08 12:43:10|5971.65|5970.95|5972.03|5971.33|5972.03|5971.33|5971.65|5970.95|20
1731069800000|2024-11-08 12:43:20|5972.28|5971.58|5972.03|5971.33|5972.28|5971.58|5972.03|5971.33|52
1731069810000|2024-11-08 12:43:30|5972.15|5971.45|5972.03|5971.33|5972.28|5971.58|5972.03|5971.33|20
1731069820000|2024-11-08 12:43:40|||||||||4
1731069830000|2024-11-08 12:43:50|||||||||1
1731069840000|2024-11-08 12:44:00|5972.28|5971.58|5972.28|5971.58|5972.28|5971.58|5972.28|5971.58|36
1731069850000|2024-11-08 12:44:10|5972.4|5971.7|5972.28|5971.58|5972.4|5971.7|5972.28|5971.58|20
1731069860000|2024-11-08 12:44:20|5972.4|5971.7|5972.53|5971.83|5972.53|5971.83|5972.4|5971.7|43
1731069870000|2024-11-08 12:44:30|||||||||28
1731069880000|2024-11-08 12:44:40|5972.65|5971.95|5972.53|5971.83|5972.65|5971.95|5972.53|5971.83|166
1731069890000|2024-11-08 12:44:50|||||||||14
1731069900000|2024-11-08 12:45:00|5972.65|5971.95|5972.53|5971.83|5972.65|5971.95|5972.53|5971.83|19
1731069910000|2024-11-08 12:45:10|5972.4|5971.7|5972.53|5971.83|5972.65|5971.95|5972.4|5971.7|105
1731069920000|2024-11-08 12:45:20|5972.65|5971.95|5972.53|5971.83|5972.65|5971.95|5972.53|5971.83|41
1731069930000|2024-11-08 12:45:30|5972.65|5971.95|5973.03|5972.33|5973.03|5972.33|5972.65|5971.95|97
1731069940000|2024-11-08 12:45:40|5972.9|5972.2|5972.78|5972.08|5972.9|5972.2|5972.65|5971.95|104
1731069950000|2024-11-08 12:45:50|5972.9|5972.2|5972.78|5972.08|5973.03|5972.33|5972.78|5972.08|34
1731069960000|2024-11-08 12:46:00|5972.9|5972.2|5973.28|5972.58|5973.28|5972.58|5972.9|5972.2|107
1731069970000|2024-11-08 12:46:10|5973.53|5972.83|5973.78|5973.08|5973.78|5973.08|5973.53|5972.83|156
1731069980000|2024-11-08 12:46:20|||||||||44
1731069990000|2024-11-08 12:46:30|5973.53|5972.83|5973.78|5973.08|5973.78|5973.08|5973.53|5972.83|87
1731070000000|2024-11-08 12:46:40|5974.03|5973.33|5973.78|5973.08|5974.03|5973.33|5973.78|5973.08|79
1731070010000|2024-11-08 12:46:50|5973.65|5972.95|5973.53|5972.83|5973.65|5972.95|5973.53|5972.83|38
1731070020000|2024-11-08 12:47:00|5973.28|5972.58|5973.28|5972.58|5973.28|5972.58|5973.28|5972.58|13
1731070030000|2024-11-08 12:47:10|5973.4|5972.7|5973.4|5972.7|5973.4|5972.7|5973.4|5972.7|6
1731070040000|2024-11-08 12:47:20|5973.53|5972.83|5973.28|5972.58|5973.53|5972.83|5973.28|5972.58|61
1731070050000|2024-11-08 12:47:30|5973.03|5972.33|5973.03|5972.33|5973.03|5972.33|5972.78|5972.08|61
1731070060000|2024-11-08 12:47:40|||||||||16
1731070070000|2024-11-08 12:47:50|5972.9|5972.2|5973.03|5972.33|5973.03|5972.33|5972.9|5972.2|21
1731070080000|2024-11-08 12:48:00|5972.9|5972.2|5973.03|5972.33|5973.03|5972.33|5972.78|5972.08|18
1731070090000|2024-11-08 12:48:10|5972.9|5972.2|5972.53|5971.83|5972.9|5972.2|5972.53|5971.83|49
1731070100000|2024-11-08 12:48:20|5972.4|5971.7|5972.28|5971.58|5972.78|5972.08|5972.28|5971.58|106
1731070110000|2024-11-08 12:48:30|5972.03|5971.33|5972.03|5971.33|5972.03|5971.33|5971.78|5971.08|82
1731070120000|2024-11-08 12:48:40|||||||||6
1731070130000|2024-11-08 12:48:50|||||||||4
1731070140000|2024-11-08 12:49:00|5972.28|5971.58|5972.28|5971.58|5972.28|5971.58|5972.28|5971.58|35
1731070150000|2024-11-08 12:49:10|5972.53|5971.83|5972.28|5971.58|5972.53|5971.83|5972.28|5971.58|59
1731070160000|2024-11-08 12:49:20|5972.15|5971.45|5972.03|5971.33|5972.28|5971.58|5972.03|5971.33|20
1731070170000|2024-11-08 12:49:30|5971.78|5971.08|5972.03|5971.33|5972.03|5971.33|5971.78|5971.08|19
1731070180000|2024-11-08 12:49:40|5971.9|5971.2|5971.78|5971.08|5971.9|5971.2|5971.78|5971.08|41
1731070190000|2024-11-08 12:49:50|5971.65|5970.95|5971.78|5971.08|5971.78|5971.08|5971.65|5970.95|35
1731070200000|2024-11-08 12:50:00|5972.03|5971.33|5972.28|5971.58|5972.28|5971.58|5971.78|5971.08|85
1731070210000|2024-11-08 12:50:10|5972.03|5971.33|5971.78|5971.08|5972.03|5971.33|5971.53|5970.83|73
1731070220000|2024-11-08 12:50:20|5972.03|5971.33|5972.28|5971.58|5972.28|5971.58|5971.9|5971.2|49
1731070230000|2024-11-08 12:50:30|5972.53|5971.83|5972.53|5971.83|5972.53|5971.83|5972.53|5971.83|17
1731070240000|2024-11-08 12:50:40|5972.78|5972.08|5973.78|5973.08|5973.78|5973.08|5972.78|5972.08|415
1731070250000|2024-11-08 12:50:50|5973.65|5972.95|5973.53|5972.83|5973.78|5973.08|5973.53|5972.83|36
1731070260000|2024-11-08 12:51:00|5973.28|5972.58|5973.28|5972.58|5973.28|5972.58|5973.28|5972.58|20
1731070270000|2024-11-08 12:51:10|5973.4|5972.7|5973.4|5972.7|5973.53|5972.83|5973.28|5972.58|55
1731070280000|2024-11-08 12:51:20|5973.53|5972.83|5973.53|5972.83|5973.53|5972.83|5973.28|5972.58|37
1731070290000|2024-11-08 12:51:30|5973.65|5972.95|5973.78|5973.08|5973.78|5973.08|5973.65|5972.95|17
1731070300000|2024-11-08 12:51:40|5973.9|5973.2|5973.78|5973.08|5973.9|5973.2|5973.78|5973.08|24
1731070310000|2024-11-08 12:51:50|5973.9|5973.2|5973.78|5973.08|5973.9|5973.2|5973.78|5973.08|36
1731070320000|2024-11-08 12:52:00|5973.65|5972.95|5973.4|5972.7|5973.65|5972.95|5973.4|5972.7|68
1731070330000|2024-11-08 12:52:10|5973.28|5972.58|5973.53|5972.83|5973.53|5972.83|5973.28|5972.58|68
1731070340000|2024-11-08 12:52:20|5973.4|5972.7|5973.28|5972.58|5973.4|5972.7|5973.28|5972.58|99
1731070350000|2024-11-08 12:52:30|5973.15|5972.45|5973.03|5972.33|5973.15|5972.45|5973.03|5972.33|22
1731070360000|2024-11-08 12:52:40|5973.28|5972.58|5973.28|5972.58|5973.28|5972.58|5973.15|5972.45|40
1731070370000|2024-11-08 12:52:50|5973.4|5972.7|5973.53|5972.83|5973.53|5972.83|5973.28|5972.58|65
1731070380000|2024-11-08 12:53:00|||||||||3
1731070390000|2024-11-08 12:53:10|5973.78|5973.08|5973.53|5972.83|5973.78|5973.08|5973.4|5972.7|87
1731070400000|2024-11-08 12:53:20|||||||||8
1731070410000|2024-11-08 12:53:30|5973.65|5972.95|5973.53|5972.83|5973.78|5973.08|5973.53|5972.83|45
1731070420000|2024-11-08 12:53:40|5973.65|5972.95|5973.78|5973.08|5973.78|5973.08|5973.53|5972.83|26
1731070430000|2024-11-08 12:53:50|5973.9|5973.2|5974.03|5973.33|5974.03|5973.33|5973.9|5973.2|18
1731070440000|2024-11-08 12:54:00|5973.9|5973.2|5973.78|5973.08|5974.03|5973.33|5973.78|5973.08|60
1731070450000|2024-11-08 12:54:10|5973.9|5973.2|5973.53|5972.83|5973.9|5973.2|5973.53|5972.83|57
1731070460000|2024-11-08 12:54:20|5973.78|5973.08|5973.78|5973.08|5973.78|5973.08|5973.78|5973.08|49
1731070470000|2024-11-08 12:54:30|5973.53|5972.83|5973.78|5973.08|5973.78|5973.08|5973.28|5972.58|101
1731070480000|2024-11-08 12:54:40|||||||||13
1731070490000|2024-11-08 12:54:50|||||||||69
1731070500000|2024-11-08 12:55:00|||||||||22
1731070510000|2024-11-08 12:55:10|5974.03|5973.33|5974.28|5973.58|5974.28|5973.58|5973.78|5973.08|84
1731070520000|2024-11-08 12:55:20|||||||||4
1731070530000|2024-11-08 12:55:30|||||||||77
1731070540000|2024-11-08 12:55:40|5974.03|5973.33|5974.03|5973.33|5974.15|5973.45|5974.03|5973.33|112
1731070550000|2024-11-08 12:55:50|5973.78|5973.08|5973.78|5973.08|5973.78|5973.08|5973.78|5973.08|23
1731070560000|2024-11-08 12:56:00|5973.53|5972.83|5974.03|5973.33|5974.03|5973.33|5973.53|5972.83|52
1731070570000|2024-11-08 12:56:10|||||||||34
1731070580000|2024-11-08 12:56:20|5973.78|5973.08|5973.78|5973.08|5974.03|5973.33|5973.78|5973.08|21
1731070590000|2024-11-08 12:56:30|5973.9|5973.2|5974.03|5973.33|5974.03|5973.33|5973.78|5973.08|30
1731070600000|2024-11-08 12:56:40|5973.9|5973.2|5974.03|5973.33|5974.03|5973.33|5973.78|5973.08|27
1731070610000|2024-11-08 12:56:50|5973.78|5973.08|5973.78|5973.08|5973.78|5973.08|5973.78|5973.08|14
1731070620000|2024-11-08 12:57:00|5973.65|5972.95|5974.03|5973.33|5974.03|5973.33|5973.65|5972.95|25
1731070630000|2024-11-08 12:57:10|5973.9|5973.2|5974.03|5973.33|5974.03|5973.33|5973.9|5973.2|42
1731070640000|2024-11-08 12:57:20|5973.9|5973.2|5973.9|5973.2|5974.03|5973.33|5973.78|5973.08|11
1731070650000|2024-11-08 12:57:30|5974.03|5973.33|5973.9|5973.2|5974.03|5973.33|5973.9|5973.2|7
1731070660000|2024-11-08 12:57:40|5973.78|5973.08|5974.03|5973.33|5974.03|5973.33|5973.78|5973.08|33
1731070670000|2024-11-08 12:57:50|5973.9|5973.2|5974.03|5973.33|5974.03|5973.33|5973.9|5973.2|10
1731070680000|2024-11-08 12:58:00|5973.9|5973.2|5973.9|5973.2|5974.03|5973.33|5973.78|5973.08|65
1731070690000|2024-11-08 12:58:10|5973.78|5973.08|5973.78|5973.08|5974.03|5973.33|5973.78|5973.08|54
1731070700000|2024-11-08 12:58:20|5973.65|5972.95|5973.9|5973.2|5973.9|5973.2|5973.65|5972.95|79
1731070710000|2024-11-08 12:58:30|5973.78|5973.08|5973.78|5973.08|5974.03|5973.33|5973.78|5973.08|36
1731070720000|2024-11-08 12:58:40|5973.65|5972.95|5973.53|5972.83|5973.78|5973.08|5973.53|5972.83|34
1731070730000|2024-11-08 12:58:50|5973.65|5972.95|5973.53|5972.83|5973.65|5972.95|5973.53|5972.83|22
1731070740000|2024-11-08 12:59:00|5973.4|5972.7|5973.53|5972.83|5973.53|5972.83|5973.4|5972.7|21
1731070750000|2024-11-08 12:59:10|5973.28|5972.58|5973.53|5972.83|5973.78|5973.08|5973.28|5972.58|120
1731070760000|2024-11-08 12:59:20|5973.4|5972.7|5973.53|5972.83|5973.53|5972.83|5973.4|5972.7|12
1731070770000|2024-11-08 12:59:30|5973.65|5972.95|5973.78|5973.08|5973.78|5973.08|5973.65|5972.95|19
1731070780000|2024-11-08 12:59:40|5973.9|5973.2|5973.78|5973.08|5974.03|5973.33|5973.78|5973.08|49
1731070800000|2024-11-08 13:00:00|5973.28|5972.58|5973.03|5972.33|5973.28|5972.58|5972.78|5972.08|191
1731070810000|2024-11-08 13:00:10|5973.15|5972.45|5973.28|5972.58|5973.53|5972.83|5973.15|5972.45|37
1731070820000|2024-11-08 13:00:20|||||||||42
1731070830000|2024-11-08 13:00:30|5973.53|5972.83|5973.28|5972.58|5973.53|5972.83|5973.28|5972.58|26
1731070840000|2024-11-08 13:00:40|5973.15|5972.45|5973.03|5972.33|5973.15|5972.45|5972.78|5972.08|96
1731070850000|2024-11-08 13:00:50|||||||||26
1731070860000|2024-11-08 13:01:00|5972.78|5972.08|5972.53|5971.83|5972.78|5972.08|5972.53|5971.83|59
1731070870000|2024-11-08 13:01:10|5972.4|5971.7|5972.65|5971.95|5972.78|5972.08|5972.4|5971.7|58
1731070880000|2024-11-08 13:01:20|5972.53|5971.83|5973.28|5972.58|5973.28|5972.58|5972.53|5971.83|37
1731070890000|2024-11-08 13:01:30|5973.03|5972.33|5973.28|5972.58|5973.28|5972.58|5973.03|5972.33|22
1731070900000|2024-11-08 13:01:40|5973.53|5972.83|5973.28|5972.58|5973.53|5972.83|5973.28|5972.58|23
1731070910000|2024-11-08 13:01:50|5973.4|5972.7|5973.78|5973.08|5973.78|5973.08|5973.4|5972.7|26
1731070920000|2024-11-08 13:02:00|5974.03|5973.33|5974.03|5973.33|5974.03|5973.33|5973.53|5972.83|47
1731070930000|2024-11-08 13:02:10|5973.9|5973.2|5973.78|5973.08|5973.9|5973.2|5973.78|5973.08|16
1731070940000|2024-11-08 13:02:20|5973.9|5973.2|5973.78|5973.08|5973.9|5973.2|5973.78|5973.08|45
1731070950000|2024-11-08 13:02:30|5973.65|5972.95|5973.53|5972.83|5973.65|5972.95|5973.53|5972.83|28
1731070960000|2024-11-08 13:02:40|5973.4|5972.7|5973.78|5973.08|5973.78|5973.08|5973.4|5972.7|37
1731070970000|2024-11-08 13:02:50|5973.9|5973.2|5973.78|5973.08|5973.9|5973.2|5973.78|5973.08|12
1731070980000|2024-11-08 13:03:00|5973.9|5973.2|5973.9|5973.2|5974.03|5973.33|5973.78|5973.08|29
1731070990000|2024-11-08 13:03:10|5973.78|5973.08|5973.9|5973.2|5973.9|5973.2|5973.78|5973.08|8
1731071000000|2024-11-08 13:03:20|5974.03|5973.33|5974.78|5974.08|5974.78|5974.08|5974.03|5973.33|197
1731071010000|2024-11-08 13:03:30|5974.65|5973.95|5974.78|5974.08|5974.78|5974.08|5974.65|5973.95|27
1731071020000|2024-11-08 13:03:40|5974.65|5973.95|5974.78|5974.08|5974.78|5974.08|5974.65|5973.95|42
1731071030000|2024-11-08 13:03:50|5974.53|5973.83|5974.78|5974.08|5975.03|5974.33|5974.53|5973.83|40
1731071040000|2024-11-08 13:04:00|5974.9|5974.2|5974.78|5974.08|5975.03|5974.33|5974.78|5974.08|56
1731071050000|2024-11-08 13:04:10|5974.9|5974.2|5975.28|5974.58|5975.53|5974.83|5974.9|5974.2|172
1731071060000|2024-11-08 13:04:20|5975.4|5974.7|5975.28|5974.58|5975.4|5974.7|5975.28|5974.58|94
1731071070000|2024-11-08 13:04:30|5975.15|5974.45|5975.28|5974.58|5975.28|5974.58|5975.03|5974.33|59
1731071080000|2024-11-08 13:04:40|5975.4|5974.7|5975.53|5974.83|5975.53|5974.83|5975.28|5974.58|36
1731071090000|2024-11-08 13:04:50|5975.4|5974.7|5974.78|5974.08|5975.4|5974.7|5974.78|5974.08|89
1731071100000|2024-11-08 13:05:00|5975.03|5974.33|5974.9|5974.2|5975.03|5974.33|5974.9|5974.2|147
1731071110000|2024-11-08 13:05:10|5975.03|5974.33|5974.78|5974.08|5975.03|5974.33|5974.78|5974.08|34
1731071120000|2024-11-08 13:05:20|5974.9|5974.2|5974.78|5974.08|5975.03|5974.33|5974.78|5974.08|50
1731071130000|2024-11-08 13:05:30|5974.9|5974.2|5974.78|5974.08|5974.9|5974.2|5974.78|5974.08|38
1731071140000|2024-11-08 13:05:40|5974.53|5973.83|5974.78|5974.08|5974.78|5974.08|5974.53|5973.83|53
1731071150000|2024-11-08 13:05:50|5975.03|5974.33|5975.03|5974.33|5975.03|5974.33|5974.9|5974.2|53
1731071160000|2024-11-08 13:06:00|5975.15|5974.45|5975.28|5974.58|5975.65|5974.95|5975.15|5974.45|138
1731071170000|2024-11-08 13:06:10|5975.15|5974.45|5975.03|5974.33|5975.28|5974.58|5975.03|5974.33|21
1731071180000|2024-11-08 13:06:20|||||||||19
1731071190000|2024-11-08 13:06:30|5975.15|5974.45|5975.28|5974.58|5975.28|5974.58|5975.03|5974.33|22
1731071200000|2024-11-08 13:06:40|5975.15|5974.45|5975.03|5974.33|5975.15|5974.45|5975.03|5974.33|14
1731071210000|2024-11-08 13:06:50|5974.9|5974.2|5975.03|5974.33|5975.28|5974.58|5974.9|5974.2|46
1731071220000|2024-11-08 13:07:00|5975.15|5974.45|5975.03|5974.33|5975.4|5974.7|5975.03|5974.33|68
1731071230000|2024-11-08 13:07:10|5974.9|5974.2|5974.78|5974.08|5975.03|5974.33|5974.78|5974.08|48
1731071240000|2024-11-08 13:07:20|5974.65|5973.95|5974.03|5973.33|5974.65|5973.95|5974.03|5973.33|105
1731071250000|2024-11-08 13:07:30|5974.28|5973.58|5974.28|5973.58|5974.28|5973.58|5974.28|5973.58|62
1731071260000|2024-11-08 13:07:40|5974.4|5973.7|5974.28|5973.58|5974.4|5973.7|5974.28|5973.58|23
1731071270000|2024-11-08 13:07:50|5974.4|5973.7|5974.53|5973.83|5974.53|5973.83|5974.28|5973.58|74
1731071280000|2024-11-08 13:08:00|5974.4|5973.7|5974.28|5973.58|5974.4|5973.7|5974.28|5973.58|9
1731071290000|2024-11-08 13:08:10|5974.4|5973.7|5974.28|5973.58|5974.4|5973.7|5974.28|5973.58|34
1731071300000|2024-11-08 13:08:20|5974.15|5973.45|5974.03|5973.33|5974.15|5973.45|5974.03|5973.33|13
1731071310000|2024-11-08 13:08:30|5974.15|5973.45|5973.78|5973.08|5974.28|5973.58|5973.78|5973.08|34
1731071320000|2024-11-08 13:08:40|5973.9|5973.2|5973.78|5973.08|5973.9|5973.2|5973.78|5973.08|34
1731071330000|2024-11-08 13:08:50|5974.03|5973.33|5974.28|5973.58|5974.28|5973.58|5974.03|5973.33|25
1731071340000|2024-11-08 13:09:00|5974.53|5973.83|5974.65|5973.95|5974.78|5974.08|5974.53|5973.83|42
1731071350000|2024-11-08 13:09:10|5974.78|5974.08|5974.53|5973.83|5974.78|5974.08|5974.15|5973.45|68
1731071360000|2024-11-08 13:09:20|5974.65|5973.95|5974.78|5974.08|5974.78|5974.08|5974.53|5973.83|51
1731071370000|2024-11-08 13:09:30|5974.65|5973.95|5974.28|5973.58|5974.65|5973.95|5974.28|5973.58|52
1731071380000|2024-11-08 13:09:40|5974.4|5973.7|5974.28|5973.58|5974.4|5973.7|5974.28|5973.58|50
1731071390000|2024-11-08 13:09:50|5974.03|5973.33|5973.78|5973.08|5974.03|5973.33|5973.78|5973.08|43
1731071400000|2024-11-08 13:10:00|5973.53|5972.83|5973.53|5972.83|5973.53|5972.83|5973.53|5972.83|55
1731071410000|2024-11-08 13:10:10|5973.4|5972.7|5973.53|5972.83|5973.53|5972.83|5973.28|5972.58|60
1731071420000|2024-11-08 13:10:20|5973.28|5972.58|5973.28|5972.58|5973.28|5972.58|5973.28|5972.58|32
1731071430000|2024-11-08 13:10:30|5973.03|5972.33|5973.03|5972.33|5973.03|5972.33|5973.03|5972.33|41
1731071440000|2024-11-08 13:10:40|5972.9|5972.2|5973.03|5972.33|5973.03|5972.33|5972.78|5972.08|53
1731071450000|2024-11-08 13:10:50|5972.78|5972.08|5972.78|5972.08|5972.9|5972.2|5972.78|5972.08|142
1731071460000|2024-11-08 13:11:00|||||||||4
1731071470000|2024-11-08 13:11:10|5973.28|5972.58|5973.03|5972.33|5973.28|5972.58|5973.03|5972.33|176
1731071480000|2024-11-08 13:11:20|5973.15|5972.45|5973.03|5972.33|5973.28|5972.58|5973.03|5972.33|71
1731071490000|2024-11-08 13:11:30|||||||||70
1731071500000|2024-11-08 13:11:40|5973.28|5972.58|5972.78|5972.08|5973.28|5972.58|5972.78|5972.08|86
1731071510000|2024-11-08 13:11:50|5973.03|5972.33|5973.03|5972.33|5973.03|5972.33|5972.78|5972.08|118
1731071520000|2024-11-08 13:12:00|5972.78|5972.08|5972.53|5971.83|5972.78|5972.08|5972.53|5971.83|87
1731071530000|2024-11-08 13:12:10|5972.4|5971.7|5972.28|5971.58|5972.4|5971.7|5972.28|5971.58|102
1731071540000|2024-11-08 13:12:20|5972.4|5971.7|5972.28|5971.58|5972.53|5971.83|5972.28|5971.58|23
1731071550000|2024-11-08 13:12:30|5972.03|5971.33|5971.78|5971.08|5972.03|5971.33|5971.78|5971.08|247
1731071560000|2024-11-08 13:12:40|5971.53|5970.83|5972.03|5971.33|5972.03|5971.33|5971.53|5970.83|55
1731071570000|2024-11-08 13:12:50|5972.28|5971.58|5972.28|5971.58|5972.28|5971.58|5972.28|5971.58|62
1731071580000|2024-11-08 13:13:00|5972.53|5971.83|5972.53|5971.83|5972.78|5972.08|5972.53|5971.83|49
1731071590000|2024-11-08 13:13:10|5972.28|5971.58|5972.03|5971.33|5972.28|5971.58|5972.03|5971.33|48
1731071600000|2024-11-08 13:13:20|5972.15|5971.45|5972.15|5971.45|5972.28|5971.58|5972.15|5971.45|37
1731071610000|2024-11-08 13:13:30|5972.03|5971.33|5972.03|5971.33|5972.28|5971.58|5972.03|5971.33|10
1731071620000|2024-11-08 13:13:40|5972.15|5971.45|5972.03|5971.33|5972.15|5971.45|5972.03|5971.33|49
1731071630000|2024-11-08 13:13:50|||||||||16
1731071640000|2024-11-08 13:14:00|5971.78|5971.08|5972.03|5971.33|5972.03|5971.33|5971.78|5971.08|55
1731071650000|2024-11-08 13:14:10|5971.9|5971.2|5971.9|5971.2|5971.9|5971.2|5971.78|5971.08|17
1731071660000|2024-11-08 13:14:20|5971.78|5971.08|5972.03|5971.33|5972.03|5971.33|5971.78|5971.08|59
1731071670000|2024-11-08 13:14:30|5971.9|5971.2|5972.03|5971.33|5972.03|5971.33|5971.78|5971.08|44
1731071680000|2024-11-08 13:14:40|5972.15|5971.45|5972.4|5971.7|5972.53|5971.83|5972.15|5971.45|28
1731071690000|2024-11-08 13:14:50|5972.53|5971.83|5972.78|5972.08|5972.78|5972.08|5972.53|5971.83|55
1731071700000|2024-11-08 13:15:00|5972.65|5971.95|5972.03|5971.33|5972.65|5971.95|5972.03|5971.33|72
1731071710000|2024-11-08 13:15:10|5972.15|5971.45|5972.15|5971.45|5972.28|5971.58|5972.03|5971.33|80
1731071720000|2024-11-08 13:15:20|5972.28|5971.58|5972.03|5971.33|5972.28|5971.58|5972.03|5971.33|37
1731071740000|2024-11-08 13:15:40|5971.78|5971.08|5972.03|5971.33|5972.03|5971.33|5971.78|5971.08|100
1731071750000|2024-11-08 13:15:50|5971.9|5971.2|5972.03|5971.33|5972.03|5971.33|5971.9|5971.2|34
1731071760000|2024-11-08 13:16:00|5971.9|5971.2|5971.53|5970.83|5972.03|5971.33|5971.53|5970.83|58
1731071770000|2024-11-08 13:16:10|5971.28|5970.58|5971.28|5970.58|5971.4|5970.7|5971.28|5970.58|92
1731071780000|2024-11-08 13:16:20|5971.53|5970.83|5971.78|5971.08|5971.78|5971.08|5971.4|5970.7|50
1731071790000|2024-11-08 13:16:30|5971.65|5970.95|5971.53|5970.83|5971.65|5970.95|5971.53|5970.83|43
1731071800000|2024-11-08 13:16:40|5971.4|5970.7|5971.53|5970.83|5971.53|5970.83|5971.4|5970.7|36
1731071810000|2024-11-08 13:16:50|5971.78|5971.08|5971.28|5970.58|5971.78|5971.08|5971.28|5970.58|96
1731071820000|2024-11-08 13:17:00|5971.15|5970.45|5971.28|5970.58|5971.28|5970.58|5971.15|5970.45|89
1731071830000|2024-11-08 13:17:10|5971.15|5970.45|5970.78|5970.08|5971.15|5970.45|5970.78|5970.08|182
1731071840000|2024-11-08 13:17:20|5971.03|5970.33|5971.53|5970.83|5971.53|5970.83|5971.03|5970.33|128
1731071850000|2024-11-08 13:17:30|5971.78|5971.08|5972.28|5971.58|5972.28|5971.58|5971.78|5971.08|94
1731071860000|2024-11-08 13:17:40|5972.53|5971.83|5972.53|5971.83|5972.78|5972.08|5972.53|5971.83|86
1731071870000|2024-11-08 13:17:50|5972.78|5972.08|5973.03|5972.33|5973.03|5972.33|5972.78|5972.08|130
1731071880000|2024-11-08 13:18:00|5973.15|5972.45|5973.03|5972.33|5973.53|5972.83|5973.03|5972.33|115
1731071890000|2024-11-08 13:18:10|5973.15|5972.45|5973.53|5972.83|5973.53|5972.83|5973.15|5972.45|49
1731071900000|2024-11-08 13:18:20|5973.4|5972.7|5973.4|5972.7|5973.53|5972.83|5973.28|5972.58|86
1731071910000|2024-11-08 13:18:30|5973.53|5972.83|5973.78|5973.08|5973.9|5973.2|5973.53|5972.83|116
1731071920000|2024-11-08 13:18:40|5974.03|5973.33|5974.03|5973.33|5974.03|5973.33|5974.03|5973.33|22
1731071930000|2024-11-08 13:18:50|5973.78|5973.08|5974.03|5973.33|5974.28|5973.58|5973.78|5973.08|56
1731071940000|2024-11-08 13:19:00|5974.15|5973.45|5974.28|5973.58|5974.28|5973.58|5974.03|5973.33|19
1731071950000|2024-11-08 13:19:10|5974.15|5973.45|5974.28|5973.58|5974.28|5973.58|5974.03|5973.33|61
1731071960000|2024-11-08 13:19:20|5974.53|5973.83|5974.53|5973.83|5974.53|5973.83|5974.53|5973.83|124
1731071970000|2024-11-08 13:19:30|5974.65|5973.95|5975.03|5974.33|5975.03|5974.33|5974.65|5973.95|109
1731071980000|2024-11-08 13:19:40|||||||||12
1731071990000|2024-11-08 13:19:50|5974.78|5974.08|5974.28|5973.58|5974.78|5974.08|5974.28|5973.58|129
1731072000000|2024-11-08 13:20:00|5974.03|5973.33|5973.78|5973.08|5974.28|5973.58|5973.53|5972.83|132
1731072010000|2024-11-08 13:20:10|5974.03|5973.33|5973.78|5973.08|5974.03|5973.33|5973.78|5973.08|189
1731072020000|2024-11-08 13:20:20|||||||||2
1731072030000|2024-11-08 13:20:30|5974.03|5973.33|5974.03|5973.33|5974.03|5973.33|5974.03|5973.33|18
1731072040000|2024-11-08 13:20:40|5973.9|5973.2|5974.03|5973.33|5974.28|5973.58|5973.78|5973.08|67
1731072050000|2024-11-08 13:20:50|5974.28|5973.58|5974.03|5973.33|5974.28|5973.58|5974.03|5973.33|14
1731072060000|2024-11-08 13:21:00|5973.9|5973.2|5974.03|5973.33|5974.03|5973.33|5973.78|5973.08|32
1731072070000|2024-11-08 13:21:10|5973.9|5973.2|5974.03|5973.33|5974.03|5973.33|5973.78|5973.08|17
1731072080000|2024-11-08 13:21:20|5973.78|5973.08|5973.78|5973.08|5973.78|5973.08|5973.78|5973.08|28
1731072090000|2024-11-08 13:21:30|||||||||3
1731072100000|2024-11-08 13:21:40|5974.03|5973.33|5974.28|5973.58|5974.28|5973.58|5973.78|5973.08|47
1731072110000|2024-11-08 13:21:50|5974.03|5973.33|5974.03|5973.33|5974.03|5973.33|5974.03|5973.33|33
1731072120000|2024-11-08 13:22:00|5973.9|5973.2|5974.03|5973.33|5974.03|5973.33|5973.78|5973.08|16
1731072130000|2024-11-08 13:22:10|5973.78|5973.08|5973.78|5973.08|5974.03|5973.33|5973.53|5972.83|51
1731072140000|2024-11-08 13:22:20|5973.65|5972.95|5973.78|5973.08|5974.03|5973.33|5973.65|5972.95|87
1731072150000|2024-11-08 13:22:30|5973.9|5973.2|5973.78|5973.08|5973.9|5973.2|5973.78|5973.08|19
1731072160000|2024-11-08 13:22:40|5974.03|5973.33|5974.15|5973.45|5974.15|5973.45|5974.03|5973.33|14
1731072170000|2024-11-08 13:22:50|5974.28|5973.58|5974.78|5974.08|5975.03|5974.33|5974.28|5973.58|162
1731072180000|2024-11-08 13:23:00|||||||||4
1731072190000|2024-11-08 13:23:10|5974.9|5974.2|5975.28|5974.58|5975.28|5974.58|5974.9|5974.2|43
1731072200000|2024-11-08 13:23:20|5975.03|5974.33|5975.28|5974.58|5975.28|5974.58|5975.03|5974.33|45
1731072210000|2024-11-08 13:23:30|5975.53|5974.83|5975.53|5974.83|5975.53|5974.83|5975.53|5974.83|113
1731072220000|2024-11-08 13:23:40|5975.65|5974.95|5975.53|5974.83|5975.65|5974.95|5975.53|5974.83|70
1731072230000|2024-11-08 13:23:50|5975.65|5974.95|5975.4|5974.7|5975.78|5975.08|5975.28|5974.58|71
1731072240000|2024-11-08 13:24:00|5975.28|5974.58|5975.53|5974.83|5975.53|5974.83|5975.28|5974.58|28
1731072250000|2024-11-08 13:24:10|5975.28|5974.58|5975.28|5974.58|5975.4|5974.7|5975.28|5974.58|34
1731072260000|2024-11-08 13:24:20|5975.53|5974.83|5975.28|5974.58|5975.53|5974.83|5975.28|5974.58|24
1731072270000|2024-11-08 13:24:30|||||||||62
1731072280000|2024-11-08 13:24:40|5975.15|5974.45|5975.03|5974.33|5975.15|5974.45|5974.9|5974.2|136
1731072290000|2024-11-08 13:24:50|||||||||11
1731072300000|2024-11-08 13:25:00|5975.15|5974.45|5975.15|5974.45|5975.28|5974.58|5975.03|5974.33|58
1731072310000|2024-11-08 13:25:10|5975.03|5974.33|5975.28|5974.58|5975.4|5974.7|5975.03|5974.33|74
1731072320000|2024-11-08 13:25:20|5975.03|5974.33|5975.03|5974.33|5975.28|5974.58|5975.03|5974.33|43
1731072330000|2024-11-08 13:25:30|5974.9|5974.2|5974.53|5973.83|5974.9|5974.2|5974.53|5973.83|96
1731072340000|2024-11-08 13:25:40|5974.65|5973.95|5974.53|5973.83|5974.78|5974.08|5974.53|5973.83|47
1731072350000|2024-11-08 13:25:50|5974.78|5974.08|5974.53|5973.83|5974.78|5974.08|5974.53|5973.83|18
1731072360000|2024-11-08 13:26:00|5974.4|5973.7|5974.53|5973.83|5974.53|5973.83|5974.28|5973.58|33
1731072370000|2024-11-08 13:26:10|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|5974.53|5973.83|23
1731072380000|2024-11-08 13:26:20|5974.9|5974.2|5975.03|5974.33|5975.15|5974.45|5974.9|5974.2|65
1731072390000|2024-11-08 13:26:30|5975.15|5974.45|5975.03|5974.33|5975.28|5974.58|5975.03|5974.33|61
1731072400000|2024-11-08 13:26:40|5974.9|5974.2|5974.53|5973.83|5974.9|5974.2|5974.53|5973.83|42
1731072410000|2024-11-08 13:26:50|||||||||26
1731072420000|2024-11-08 13:27:00|5974.4|5973.7|5974.53|5973.83|5974.53|5973.83|5974.4|5973.7|49
1731072430000|2024-11-08 13:27:10|5974.65|5973.95|5974.53|5973.83|5974.78|5974.08|5974.53|5973.83|40
1731072440000|2024-11-08 13:27:20|5974.4|5973.7|5974.28|5973.58|5974.4|5973.7|5974.15|5973.45|34
1731072450000|2024-11-08 13:27:30|5974.15|5973.45|5974.28|5973.58|5974.53|5973.83|5974.15|5973.45|36
1731072460000|2024-11-08 13:27:40|5974.4|5973.7|5974.28|5973.58|5974.4|5973.7|5974.28|5973.58|25
1731072470000|2024-11-08 13:27:50|5974.53|5973.83|5974.78|5974.08|5974.78|5974.08|5974.53|5973.83|57
1731072480000|2024-11-08 13:28:00|5974.9|5974.2|5974.9|5974.2|5974.9|5974.2|5974.9|5974.2|20
1731072490000|2024-11-08 13:28:10|5975.03|5974.33|5974.53|5973.83|5975.03|5974.33|5974.53|5973.83|34
1731072500000|2024-11-08 13:28:20|5974.65|5973.95|5974.28|5973.58|5974.78|5974.08|5974.28|5973.58|53
1731072510000|2024-11-08 13:28:30|5974.15|5973.45|5974.28|5973.58|5974.53|5973.83|5974.03|5973.33|74
1731072520000|2024-11-08 13:28:40|5974.4|5973.7|5974.28|5973.58|5974.53|5973.83|5974.28|5973.58|23
1731072530000|2024-11-08 13:28:50|5974.4|5973.7|5974.53|5973.83|5974.53|5973.83|5974.28|5973.58|20
1731072540000|2024-11-08 13:29:00|5974.4|5973.7|5975.15|5974.45|5975.15|5974.45|5974.4|5973.7|57
1731072550000|2024-11-08 13:29:10|5975.28|5974.58|5975.28|5974.58|5975.28|5974.58|5975.03|5974.33|24
1731072560000|2024-11-08 13:29:20|5975.15|5974.45|5975.03|5974.33|5975.15|5974.45|5975.03|5974.33|24
1731072570000|2024-11-08 13:29:30|5975.15|5974.45|5975.03|5974.33|5975.15|5974.45|5975.03|5974.33|37
1731072580000|2024-11-08 13:29:40|5975.15|5974.45|5975.28|5974.58|5975.28|5974.58|5975.03|5974.33|23
1731072590000|2024-11-08 13:29:50|5974.78|5974.08|5975.28|5974.58|5975.28|5974.58|5974.78|5974.08|75
1731072600000|2024-11-08 13:30:00|5974.78|5974.08|5974.28|5973.58|5975.03|5974.33|5974.15|5973.45|163
1731072610000|2024-11-08 13:30:10|5974.4|5973.7|5974.78|5974.08|5974.78|5974.08|5974.4|5973.7|72
1731072620000|2024-11-08 13:30:20|5974.53|5973.83|5974.53|5973.83|5974.53|5973.83|5974.53|5973.83|21
1731072630000|2024-11-08 13:30:30|5974.28|5973.58|5974.03|5973.33|5974.4|5973.7|5974.03|5973.33|50
1731072640000|2024-11-08 13:30:40|5973.9|5973.2|5974.28|5973.58|5974.28|5973.58|5973.9|5973.2|43
1731072650000|2024-11-08 13:30:50|5974.15|5973.45|5974.15|5973.45|5974.15|5973.45|5974.15|5973.45|43
1731072660000|2024-11-08 13:31:00|5974.03|5973.33|5973.78|5973.08|5974.03|5973.33|5973.65|5972.95|121
1731072670000|2024-11-08 13:31:10|5973.65|5972.95|5973.78|5973.08|5973.78|5973.08|5973.53|5972.83|77
1731072680000|2024-11-08 13:31:20|5973.9|5973.2|5974.03|5973.33|5974.03|5973.33|5973.9|5973.2|37
1731072690000|2024-11-08 13:31:30|5973.9|5973.2|5973.53|5972.83|5974.03|5973.33|5973.53|5972.83|42
1731072700000|2024-11-08 13:31:40|5973.65|5972.95|5973.53|5972.83|5973.65|5972.95|5973.53|5972.83|51
1731072710000|2024-11-08 13:31:50|5973.65|5972.95|5974.28|5973.58|5974.28|5973.58|5973.53|5972.83|72
1731072720000|2024-11-08 13:32:00|5974.15|5973.45|5973.53|5972.83|5974.15|5973.45|5973.53|5972.83|75
1731072730000|2024-11-08 13:32:10|||||||||16
1731072740000|2024-11-08 13:32:20|5973.28|5972.58|5973.03|5972.33|5973.28|5972.58|5973.03|5972.33|65
1731072750000|2024-11-08 13:32:30|5973.15|5972.45|5973.28|5972.58|5973.4|5972.7|5973.03|5972.33|41
1731072760000|2024-11-08 13:32:40|5973.03|5972.33|5973.03|5972.33|5973.28|5972.58|5973.03|5972.33|33
1731072770000|2024-11-08 13:32:50|5972.9|5972.2|5973.03|5972.33|5973.03|5972.33|5972.9|5972.2|44
1731072780000|2024-11-08 13:33:00|5972.9|5972.2|5972.53|5971.83|5972.9|5972.2|5972.53|5971.83|64
1731072790000|2024-11-08 13:33:10|5972.65|5971.95|5972.78|5972.08|5972.78|5972.08|5972.53|5971.83|73
1731072800000|2024-11-08 13:33:20|5973.03|5972.33|5972.53|5971.83|5973.03|5972.33|5972.53|5971.83|70
1731072810000|2024-11-08 13:33:30|5972.28|5971.58|5973.03|5972.33|5973.03|5972.33|5972.28|5971.58|197
1731072820000|2024-11-08 13:33:40|5972.9|5972.2|5973.03|5972.33|5973.03|5972.33|5972.78|5972.08|28
1731072830000|2024-11-08 13:33:50|5972.78|5972.08|5973.03|5972.33|5973.15|5972.45|5972.65|5971.95|166
1731072840000|2024-11-08 13:34:00|5972.9|5972.2|5973.03|5972.33|5973.03|5972.33|5972.78|5972.08|46
1731072850000|2024-11-08 13:34:10|5973.15|5972.45|5973.03|5972.33|5973.15|5972.45|5973.03|5972.33|17
1731072860000|2024-11-08 13:34:20|5973.15|5972.45|5973.28|5972.58|5973.28|5972.58|5973.03|5972.33|178
1731072870000|2024-11-08 13:34:30|5973.4|5972.7|5973.28|5972.58|5973.53|5972.83|5973.28|5972.58|75
1731072880000|2024-11-08 13:34:40|5973.4|5972.7|5972.4|5971.7|5973.4|5972.7|5972.03|5971.33|175
1731072890000|2024-11-08 13:34:50|5972.28|5971.58|5973.78|5973.08|5973.78|5973.08|5972.28|5971.58|409
1731072900000|2024-11-08 13:35:00|5973.53|5972.83|5973.78|5973.08|5973.78|5973.08|5973.53|5972.83|97
1731072910000|2024-11-08 13:35:10|5973.9|5973.2|5973.78|5973.08|5974.15|5973.45|5973.78|5973.08|84
1731072920000|2024-11-08 13:35:20|5973.9|5973.2|5973.28|5972.58|5974.03|5973.33|5973.15|5972.45|104
1731072930000|2024-11-08 13:35:30|5973.15|5972.45|5973.03|5972.33|5973.15|5972.45|5973.03|5972.33|22
1731072940000|2024-11-08 13:35:40|5972.9|5972.2|5972.78|5972.08|5972.9|5972.2|5972.78|5972.08|70
1731072950000|2024-11-08 13:35:50|5972.9|5972.2|5973.03|5972.33|5973.03|5972.33|5972.78|5972.08|36
1731072960000|2024-11-08 13:36:00|5972.9|5972.2|5973.03|5972.33|5973.28|5972.58|5972.78|5972.08|116
1731072970000|2024-11-08 13:36:10|5973.15|5972.45|5973.28|5972.58|5973.28|5972.58|5973.03|5972.33|30
1731072980000|2024-11-08 13:36:20|5973.4|5972.7|5973.28|5972.58|5973.53|5972.83|5973.28|5972.58|70
1731072990000|2024-11-08 13:36:30|5973.4|5972.7|5973.28|5972.58|5973.4|5972.7|5973.15|5972.45|22
1731073000000|2024-11-08 13:36:40|||||||||40
1731073010000|2024-11-08 13:36:50|||||||||19
1731073020000|2024-11-08 13:37:00|5973.15|5972.45|5972.53|5971.83|5973.15|5972.45|5972.53|5971.83|61
1731073030000|2024-11-08 13:37:10|5972.4|5971.7|5972.03|5971.33|5972.4|5971.7|5972.03|5971.33|90
1731073040000|2024-11-08 13:37:20|5972.15|5971.45|5971.9|5971.2|5972.28|5971.58|5971.78|5971.08|66
1731073050000|2024-11-08 13:37:30|5972.03|5971.33|5971.78|5971.08|5972.03|5971.33|5971.53|5970.83|96
1731073060000|2024-11-08 13:37:40|5971.53|5970.83|5971.78|5971.08|5971.78|5971.08|5971.53|5970.83|390
1731073070000|2024-11-08 13:37:50|5971.9|5971.2|5972.03|5971.33|5972.03|5971.33|5971.78|5971.08|87
1731073080000|2024-11-08 13:38:00|5972.28|5971.58|5972.28|5971.58|5972.53|5971.83|5972.15|5971.45|75
1731073090000|2024-11-08 13:38:10|5972.53|5971.83|5972.53|5971.83|5972.9|5972.2|5972.53|5971.83|91
1731073100000|2024-11-08 13:38:20|5972.78|5972.08|5972.53|5971.83|5972.78|5972.08|5972.28|5971.58|43
1731073110000|2024-11-08 13:38:30|5972.4|5971.7|5972.53|5971.83|5972.53|5971.83|5972.4|5971.7|23
1731073120000|2024-11-08 13:38:40|5972.78|5972.08|5973.28|5972.58|5973.28|5972.58|5972.78|5972.08|44
1731073130000|2024-11-08 13:38:50|5973.03|5972.33|5973.03|5972.33|5973.03|5972.33|5972.78|5972.08|21
1731073140000|2024-11-08 13:39:00|5972.9|5972.2|5973.03|5972.33|5973.28|5972.58|5972.78|5972.08|68
1731073150000|2024-11-08 13:39:10|||||||||32
1731073160000|2024-11-08 13:39:20|5972.78|5972.08|5971.78|5971.08|5972.78|5972.08|5971.78|5971.08|115
1731073170000|2024-11-08 13:39:30|5972.03|5971.33|5972.03|5971.33|5972.03|5971.33|5971.78|5971.08|67
1731073180000|2024-11-08 13:39:40|5971.9|5971.2|5971.78|5971.08|5971.9|5971.2|5971.78|5971.08|15
1731073190000|2024-11-08 13:39:50|5971.53|5970.83|5971.78|5971.08|5972.03|5971.33|5971.53|5970.83|90
1731073200000|2024-11-08 13:40:00|||||||||19
1731073210000|2024-11-08 13:40:10|5971.9|5971.2|5971.78|5971.08|5972.28|5971.58|5971.78|5971.08|58
1731073220000|2024-11-08 13:40:20|5971.53|5970.83|5971.53|5970.83|5971.65|5970.95|5971.53|5970.83|28
1731073230000|2024-11-08 13:40:30|5971.78|5971.08|5971.53|5970.83|5971.78|5971.08|5971.53|5970.83|81
1731073240000|2024-11-08 13:40:40|5971.28|5970.58|5971.53|5970.83|5971.53|5970.83|5971.28|5970.58|87
1731073250000|2024-11-08 13:40:50|5971.4|5970.7|5971.03|5970.33|5971.4|5970.7|5971.03|5970.33|70
1731073260000|2024-11-08 13:41:00|5970.78|5970.08|5970.78|5970.08|5970.78|5970.08|5970.78|5970.08|82
1731073270000|2024-11-08 13:41:10|5971.03|5970.33|5970.78|5970.08|5971.03|5970.33|5970.78|5970.08|75
1731073280000|2024-11-08 13:41:20|5970.53|5969.83|5970.78|5970.08|5970.78|5970.08|5970.53|5969.83|165
1731073290000|2024-11-08 13:41:30|5970.53|5969.83|5970.28|5969.58|5970.53|5969.83|5970.28|5969.58|214
1731073300000|2024-11-08 13:41:40|5970.03|5969.33|5970.03|5969.33|5970.03|5969.33|5969.78|5969.08|390
1731073310000|2024-11-08 13:41:50|5969.9|5969.2|5970.03|5969.33|5970.03|5969.33|5969.78|5969.08|191
1731073320000|2024-11-08 13:42:00|5969.78|5969.08|5970.03|5969.33|5970.03|5969.33|5969.78|5969.08|200
1731073330000|2024-11-08 13:42:10|5969.78|5969.08|5969.78|5969.08|5969.78|5969.08|5969.53|5968.83|206
1731073340000|2024-11-08 13:42:20|||||||||25
1731073350000|2024-11-08 13:42:30|5970.28|5969.58|5970.28|5969.58|5970.28|5969.58|5970.03|5969.33|336
1731073360000|2024-11-08 13:42:40|5970.15|5969.45|5970.28|5969.58|5970.53|5969.83|5970.15|5969.45|60
1731073370000|2024-11-08 13:42:50|5970.03|5969.33|5970.03|5969.33|5970.03|5969.33|5969.65|5968.95|244
1731073380000|2024-11-08 13:43:00|5970.28|5969.58|5970.53|5969.83|5970.53|5969.83|5970.03|5969.33|56
1731073390000|2024-11-08 13:43:10|5970.28|5969.58|5970.28|5969.58|5970.28|5969.58|5970.28|5969.58|31
1731073400000|2024-11-08 13:43:20|5970.4|5969.7|5970.28|5969.58|5970.4|5969.7|5970.28|5969.58|26
1731073410000|2024-11-08 13:43:30|5970.4|5969.7|5970.28|5969.58|5970.53|5969.83|5970.28|5969.58|80
1731073420000|2024-11-08 13:43:40|5970.4|5969.7|5970.28|5969.58|5970.4|5969.7|5970.28|5969.58|8
1731073430000|2024-11-08 13:43:50|5970.15|5969.45|5970.03|5969.33|5970.15|5969.45|5970.03|5969.33|67
1731073440000|2024-11-08 13:44:00|5970.15|5969.45|5971.28|5970.58|5971.28|5970.58|5970.03|5969.33|440
1731073450000|2024-11-08 13:44:10|||||||||16
1731073460000|2024-11-08 13:44:20|5971.53|5970.83|5971.28|5970.58|5971.53|5970.83|5971.28|5970.58|183
1731073470000|2024-11-08 13:44:30|5971.03|5970.33|5971.03|5970.33|5971.03|5970.33|5970.9|5970.2|46
1731073480000|2024-11-08 13:44:40|5970.78|5970.08|5970.53|5969.83|5970.78|5970.08|5970.53|5969.83|141
1731073490000|2024-11-08 13:44:50|5970.28|5969.58|5970.28|5969.58|5970.53|5969.83|5970.15|5969.45|210
1731073500000|2024-11-08 13:45:00|5970.53|5969.83|5970.53|5969.83|5970.78|5970.08|5970.28|5969.58|123
1731073510000|2024-11-08 13:45:10|5970.4|5969.7|5970.53|5969.83|5970.53|5969.83|5970.03|5969.33|138
1731073520000|2024-11-08 13:45:20|5970.78|5970.08|5971.03|5970.33|5971.03|5970.33|5970.65|5969.95|158
1731073530000|2024-11-08 13:45:30|5970.78|5970.08|5970.28|5969.58|5970.78|5970.08|5970.28|5969.58|59
1731073540000|2024-11-08 13:45:40|5970.53|5969.83|5970.28|5969.58|5970.53|5969.83|5970.28|5969.58|43
1731073550000|2024-11-08 13:45:50|5970.4|5969.7|5970.53|5969.83|5970.53|5969.83|5970.4|5969.7|35
1731073560000|2024-11-08 13:46:00|5970.78|5970.08|5971.78|5971.08|5971.78|5971.08|5970.78|5970.08|173
1731073570000|2024-11-08 13:46:10|5971.65|5970.95|5971.53|5970.83|5971.65|5970.95|5971.4|5970.7|95
1731073580000|2024-11-08 13:46:20|||||||||10
1731073590000|2024-11-08 13:46:30|5971.28|5970.58|5971.28|5970.58|5971.53|5970.83|5971.03|5970.33|88
1731073600000|2024-11-08 13:46:40|5971.15|5970.45|5971.78|5971.08|5971.78|5971.08|5971.03|5970.33|68
1731073610000|2024-11-08 13:46:50|5971.9|5971.2|5971.78|5971.08|5972.03|5971.33|5971.78|5971.08|63
1731073620000|2024-11-08 13:47:00|5971.53|5970.83|5971.78|5971.08|5971.78|5971.08|5971.53|5970.83|85
1731073630000|2024-11-08 13:47:10|5971.65|5970.95|5971.78|5971.08|5971.78|5971.08|5971.53|5970.83|50
1731073640000|2024-11-08 13:47:20|5971.65|5970.95|5971.78|5971.08|5971.78|5971.08|5971.53|5970.83|53
1731073650000|2024-11-08 13:47:30|5971.53|5970.83|5971.53|5970.83|5971.65|5970.95|5971.53|5970.83|101
1731073660000|2024-11-08 13:47:40|5971.4|5970.7|5971.03|5970.33|5971.53|5970.83|5971.03|5970.33|48
1731073670000|2024-11-08 13:47:50|5970.78|5970.08|5970.78|5970.08|5970.9|5970.2|5970.78|5970.08|49
1731073680000|2024-11-08 13:48:00|5970.9|5970.2|5970.78|5970.08|5971.03|5970.33|5970.78|5970.08|51
1731073690000|2024-11-08 13:48:10|5971.03|5970.33|5971.53|5970.83|5971.53|5970.83|5971.03|5970.33|77
1731073700000|2024-11-08 13:48:20|5971.28|5970.58|5971.28|5970.58|5971.53|5970.83|5971.28|5970.58|85
1731073710000|2024-11-08 13:48:30|5971.15|5970.45|5970.78|5970.08|5971.28|5970.58|5970.78|5970.08|59
1731073720000|2024-11-08 13:48:40|5970.65|5969.95|5970.53|5969.83|5970.65|5969.95|5970.53|5969.83|16
1731073730000|2024-11-08 13:48:50|5970.28|5969.58|5970.53|5969.83|5970.78|5970.08|5970.28|5969.58|88
1731073740000|2024-11-08 13:49:00|5970.4|5969.7|5970.65|5969.95|5970.78|5970.08|5970.28|5969.58|57
1731073750000|2024-11-08 13:49:10|5970.53|5969.83|5970.78|5970.08|5970.78|5970.08|5970.53|5969.83|28
1731073760000|2024-11-08 13:49:20|5970.65|5969.95|5971.03|5970.33|5971.28|5970.58|5970.65|5969.95|38
1731073770000|2024-11-08 13:49:30|||||||||11
1731073780000|2024-11-08 13:49:40|||||||||14
1731073790000|2024-11-08 13:49:50|5971.15|5970.45|5971.28|5970.58|5971.28|5970.58|5971.15|5970.45|25
1731073800000|2024-11-08 13:50:00|||||||||7
1731073810000|2024-11-08 13:50:10|5971.15|5970.45|5971.53|5970.83|5971.53|5970.83|5971.15|5970.45|70
1731073820000|2024-11-08 13:50:20|5971.28|5970.58|5971.78|5971.08|5971.78|5971.08|5971.28|5970.58|53
1731073830000|2024-11-08 13:50:30|5971.65|5970.95|5971.53|5970.83|5971.78|5971.08|5971.53|5970.83|53
1731073840000|2024-11-08 13:50:40|5971.65|5970.95|5971.78|5971.08|5971.78|5971.08|5971.65|5970.95|86
1731073850000|2024-11-08 13:50:50|5971.65|5970.95|5971.78|5971.08|5971.78|5971.08|5971.53|5970.83|30
1731073860000|2024-11-08 13:51:00|5971.9|5971.2|5971.78|5971.08|5972.28|5971.58|5971.78|5971.08|95
1731073870000|2024-11-08 13:51:10|5971.9|5971.2|5971.78|5971.08|5971.9|5971.2|5971.78|5971.08|18
1731073880000|2024-11-08 13:51:20|5971.9|5971.2|5972.03|5971.33|5972.28|5971.58|5971.9|5971.2|52
1731073890000|2024-11-08 13:51:30|5971.9|5971.2|5972.03|5971.33|5972.28|5971.58|5971.9|5971.2|36
1731073900000|2024-11-08 13:51:40|5972.15|5971.45|5971.78|5971.08|5972.28|5971.58|5971.53|5970.83|93
1731073910000|2024-11-08 13:51:50|||||||||8
1731073920000|2024-11-08 13:52:00|5971.53|5970.83|5971.28|5970.58|5971.53|5970.83|5971.28|5970.58|134
1731073930000|2024-11-08 13:52:10|5971.15|5970.45|5971.03|5970.33|5971.15|5970.45|5971.03|5970.33|59
1731073940000|2024-11-08 13:52:20|5971.28|5970.58|5971.03|5970.33|5971.53|5970.83|5971.03|5970.33|128
1731073950000|2024-11-08 13:52:30|5971.15|5970.45|5971.03|5970.33|5971.15|5970.45|5971.03|5970.33|11
1731073960000|2024-11-08 13:52:40|5971.15|5970.45|5971.03|5970.33|5971.28|5970.58|5971.03|5970.33|80
1731073980000|2024-11-08 13:53:00|5971.15|5970.45|5971.53|5970.83|5971.53|5970.83|5971.15|5970.45|51
1731073990000|2024-11-08 13:53:10|5971.4|5970.7|5970.9|5970.2|5971.53|5970.83|5970.78|5970.08|158
1731074000000|2024-11-08 13:53:20|5970.78|5970.08|5970.53|5969.83|5971.03|5970.33|5970.53|5969.83|111
1731074010000|2024-11-08 13:53:30|5970.4|5969.7|5970.78|5970.08|5971.03|5970.33|5970.4|5969.7|78
1731074020000|2024-11-08 13:53:40|5970.65|5969.95|5970.78|5970.08|5970.78|5970.08|5970.53|5969.83|43
1731074030000|2024-11-08 13:53:50|5970.53|5969.83|5970.4|5969.7|5970.65|5969.95|5970.4|5969.7|51
1731074040000|2024-11-08 13:54:00|5970.53|5969.83|5970.4|5969.7|5970.53|5969.83|5970.28|5969.58|28
1731074050000|2024-11-08 13:54:10|5970.53|5969.83|5970.78|5970.08|5970.78|5970.08|5970.53|5969.83|99
1731074060000|2024-11-08 13:54:20|||||||||2
1731074070000|2024-11-08 13:54:30|||||||||54
1731074080000|2024-11-08 13:54:40|5970.9|5970.2|5971.03|5970.33|5971.03|5970.33|5970.78|5970.08|60
1731074090000|2024-11-08 13:54:50|5970.9|5970.2|5971.03|5970.33|5971.28|5970.58|5970.9|5970.2|65
1731074100000|2024-11-08 13:55:00|5970.78|5970.08|5970.78|5970.08|5970.78|5970.08|5970.78|5970.08|26
1731074110000|2024-11-08 13:55:10|5970.9|5970.2|5970.78|5970.08|5970.9|5970.2|5970.78|5970.08|27
1731074120000|2024-11-08 13:55:20|||||||||5
1731074130000|2024-11-08 13:55:30|5971.03|5970.33|5971.03|5970.33|5971.15|5970.45|5971.03|5970.33|38
1731074140000|2024-11-08 13:55:40|5971.15|5970.45|5971.28|5970.58|5971.28|5970.58|5971.15|5970.45|55
1731074150000|2024-11-08 13:55:50|5971.15|5970.45|5971.03|5970.33|5971.28|5970.58|5971.03|5970.33|84
1731074160000|2024-11-08 13:56:00|5970.78|5970.08|5970.78|5970.08|5971.03|5970.33|5970.53|5969.83|87
1731074170000|2024-11-08 13:56:10|5970.9|5970.2|5971.15|5970.45|5971.28|5970.58|5970.9|5970.2|64
1731074180000|2024-11-08 13:56:20|5971.28|5970.58|5970.78|5970.08|5971.28|5970.58|5970.78|5970.08|127
1731074190000|2024-11-08 13:56:30|5970.9|5970.2|5970.78|5970.08|5971.03|5970.33|5970.78|5970.08|53
1731074200000|2024-11-08 13:56:40|5970.9|5970.2|5971.03|5970.33|5971.03|5970.33|5970.9|5970.2|27
1731074210000|2024-11-08 13:56:50|5970.9|5970.2|5971.03|5970.33|5971.03|5970.33|5970.78|5970.08|65
1731074220000|2024-11-08 13:57:00|5970.9|5970.2|5971.03|5970.33|5971.03|5970.33|5970.9|5970.2|8
1731074230000|2024-11-08 13:57:10|5971.15|5970.45|5970.65|5969.95|5971.15|5970.45|5970.53|5969.83|130
1731074240000|2024-11-08 13:57:20|5970.78|5970.08|5970.53|5969.83|5970.78|5970.08|5970.53|5969.83|50
1731074250000|2024-11-08 13:57:30|5970.65|5969.95|5970.78|5970.08|5970.78|5970.08|5970.65|5969.95|35
1731074260000|2024-11-08 13:57:40|5970.65|5969.95|5970.28|5969.58|5970.65|5969.95|5970.28|5969.58|18
1731074270000|2024-11-08 13:57:50|5970.15|5969.45|5970.03|5969.33|5970.28|5969.58|5970.03|5969.33|82
1731074280000|2024-11-08 13:58:00|5970.15|5969.45|5970.03|5969.33|5970.15|5969.45|5969.9|5969.2|23
1731074290000|2024-11-08 13:58:10|5970.28|5969.58|5970.28|5969.58|5970.28|5969.58|5970.03|5969.33|49
1731074300000|2024-11-08 13:58:20|5970.03|5969.33|5970.28|5969.58|5970.28|5969.58|5970.03|5969.33|83
1731074310000|2024-11-08 13:58:30|5970.15|5969.45|5970.53|5969.83|5970.53|5969.83|5970.15|5969.45|79
1731074320000|2024-11-08 13:58:40|5970.4|5969.7|5970.53|5969.83|5970.53|5969.83|5970.4|5969.7|18
1731074330000|2024-11-08 13:58:50|5970.78|5970.08|5970.53|5969.83|5970.78|5970.08|5970.53|5969.83|31
1731074340000|2024-11-08 13:59:00|5970.65|5969.95|5970.28|5969.58|5970.65|5969.95|5970.03|5969.33|132
1731074350000|2024-11-08 13:59:10|5970.03|5969.33|5970.03|5969.33|5970.15|5969.45|5970.03|5969.33|31
1731074360000|2024-11-08 13:59:20|||||||||10
1731074370000|2024-11-08 13:59:30|5969.9|5969.2|5970.03|5969.33|5970.03|5969.33|5969.9|5969.2|40
1731074380000|2024-11-08 13:59:40|5970.15|5969.45|5970.28|5969.58|5970.28|5969.58|5970.15|5969.45|40
1731074390000|2024-11-08 13:59:50|5970.03|5969.33|5969.78|5969.08|5970.03|5969.33|5969.78|5969.08|108
1731074400000|2024-11-08 14:00:00|5970.53|5969.83|5970.03|5969.33|5970.53|5969.83|5970.03|5969.33|151
1731074410000|2024-11-08 14:00:10|5969.78|5969.08|5970.28|5969.58|5970.53|5969.83|5969.78|5969.08|121
1731074420000|2024-11-08 14:00:20|5970.53|5969.83|5970.03|5969.33|5970.53|5969.83|5970.03|5969.33|91
1731074430000|2024-11-08 14:00:30|5970.15|5969.45|5970.03|5969.33|5970.28|5969.58|5970.03|5969.33|24
1731074440000|2024-11-08 14:00:40|5970.15|5969.45|5970.03|5969.33|5970.28|5969.58|5970.03|5969.33|69
1731074450000|2024-11-08 14:00:50|5970.28|5969.58|5970.28|5969.58|5970.28|5969.58|5970.15|5969.45|97
1731074460000|2024-11-08 14:01:00|5970.53|5969.83|5970.03|5969.33|5970.53|5969.83|5969.78|5969.08|121
1731074470000|2024-11-08 14:01:10|5969.9|5969.2|5969.78|5969.08|5969.9|5969.2|5969.53|5968.83|87
1731074480000|2024-11-08 14:01:20|||||||||107
1731074490000|2024-11-08 14:01:30|5969.9|5969.2|5969.9|5969.2|5970.03|5969.33|5969.9|5969.2|48
1731074500000|2024-11-08 14:01:40|5969.78|5969.08|5969.28|5968.58|5969.78|5969.08|5969.28|5968.58|199
1731074510000|2024-11-08 14:01:50|5969.4|5968.7|5969.53|5968.83|5969.53|5968.83|5969.4|5968.7|55
1731074520000|2024-11-08 14:02:00|5969.65|5968.95|5969.53|5968.83|5969.78|5969.08|5969.28|5968.58|73
1731074530000|2024-11-08 14:02:10|5969.4|5968.7|5969.78|5969.08|5969.78|5969.08|5969.28|5968.58|61
1731074540000|2024-11-08 14:02:20|5969.65|5968.95|5969.53|5968.83|5969.65|5968.95|5969.53|5968.83|118
1731074550000|2024-11-08 14:02:30|5969.4|5968.7|5969.28|5968.58|5969.53|5968.83|5969.28|5968.58|83
1731074560000|2024-11-08 14:02:40|5969.03|5968.33|5969.28|5968.58|5969.53|5968.83|5969.03|5968.33|66
1731074570000|2024-11-08 14:02:50|5969.53|5968.83|5969.53|5968.83|5969.53|5968.83|5969.53|5968.83|95
1731074580000|2024-11-08 14:03:00|5969.65|5968.95|5970.28|5969.58|5970.28|5969.58|5969.53|5968.83|166
1731074590000|2024-11-08 14:03:10|5970.15|5969.45|5970.28|5969.58|5970.28|5969.58|5969.9|5969.2|60
1731074600000|2024-11-08 14:03:20|5970.4|5969.7|5970.78|5970.08|5970.9|5970.2|5970.4|5969.7|155
1731074610000|2024-11-08 14:03:30|5970.65|5969.95|5970.78|5970.08|5970.78|5970.08|5970.65|5969.95|32
1731074620000|2024-11-08 14:03:40|5970.65|5969.95|5970.28|5969.58|5970.65|5969.95|5970.28|5969.58|27
1731074630000|2024-11-08 14:03:50|5970.4|5969.7|5970.78|5970.08|5970.78|5970.08|5970.4|5969.7|32
1731074640000|2024-11-08 14:04:00|5971.03|5970.33|5970.28|5969.58|5971.03|5970.33|5970.28|5969.58|116
1731074650000|2024-11-08 14:04:10|5970.4|5969.7|5970.28|5969.58|5970.78|5970.08|5970.28|5969.58|91
1731074660000|2024-11-08 14:04:20|5970.03|5969.33|5970.03|5969.33|5970.03|5969.33|5970.03|5969.33|45
1731074670000|2024-11-08 14:04:30|5969.9|5969.2|5969.28|5968.58|5969.9|5969.2|5969.28|5968.58|83
1731074680000|2024-11-08 14:04:40|5969.4|5968.7|5969.53|5968.83|5969.78|5969.08|5969.28|5968.58|77
1731074690000|2024-11-08 14:04:50|5969.4|5968.7|5969.53|5968.83|5969.53|5968.83|5969.4|5968.7|20
1731074700000|2024-11-08 14:05:00|5969.78|5969.08|5970.03|5969.33|5970.03|5969.33|5969.78|5969.08|47
1731074710000|2024-11-08 14:05:10|5969.78|5969.08|5969.78|5969.08|5969.78|5969.08|5969.53|5968.83|60
1731074720000|2024-11-08 14:05:20|5969.53|5968.83|5969.78|5969.08|5969.78|5969.08|5969.53|5968.83|40
1731074730000|2024-11-08 14:05:30|5969.65|5968.95|5969.53|5968.83|5969.65|5968.95|5969.53|5968.83|55
1731074740000|2024-11-08 14:05:40|5969.78|5969.08|5969.53|5968.83|5969.78|5969.08|5969.53|5968.83|34
1731074750000|2024-11-08 14:05:50|5969.65|5968.95|5969.53|5968.83|5969.78|5969.08|5969.53|5968.83|47
1731074760000|2024-11-08 14:06:00|5969.65|5968.95|5969.78|5969.08|5969.78|5969.08|5969.65|5968.95|30
1731074770000|2024-11-08 14:06:10|5969.65|5968.95|5969.78|5969.08|5969.78|5969.08|5969.53|5968.83|54
1731074780000|2024-11-08 14:06:20|5969.9|5969.2|5970.03|5969.33|5970.03|5969.33|5969.9|5969.2|31
1731074790000|2024-11-08 14:06:30|5970.15|5969.45|5970.4|5969.7|5970.4|5969.7|5970.15|5969.45|30
1731074800000|2024-11-08 14:06:40|5970.53|5969.83|5970.78|5970.08|5970.78|5970.08|5970.28|5969.58|119
1731074810000|2024-11-08 14:06:50|5970.65|5969.95|5970.4|5969.7|5970.78|5970.08|5970.28|5969.58|44
1731074820000|2024-11-08 14:07:00|5970.53|5969.83|5970.53|5969.83|5970.53|5969.83|5970.53|5969.83|8
1731074830000|2024-11-08 14:07:10|5970.4|5969.7|5970.53|5969.83|5970.53|5969.83|5970.4|5969.7|113
1731074840000|2024-11-08 14:07:20|5970.78|5970.08|5971.28|5970.58|5971.28|5970.58|5970.78|5970.08|166
1731074850000|2024-11-08 14:07:30|5971.15|5970.45|5971.28|5970.58|5971.28|5970.58|5971.03|5970.33|109
1731074860000|2024-11-08 14:07:40|5971.15|5970.45|5971.53|5970.83|5971.53|5970.83|5971.15|5970.45|61
1731074870000|2024-11-08 14:07:50|5971.28|5970.58|5971.28|5970.58|5971.4|5970.7|5971.28|5970.58|31
1731074880000|2024-11-08 14:08:00|5971.03|5970.33|5971.28|5970.58|5971.28|5970.58|5971.03|5970.33|51
1731074890000|2024-11-08 14:08:10|5971.15|5970.45|5971.28|5970.58|5971.28|5970.58|5971.03|5970.33|42
1731074900000|2024-11-08 14:08:20|5971.15|5970.45|5971.28|5970.58|5971.28|5970.58|5971.15|5970.45|20
1731074910000|2024-11-08 14:08:30|5971.4|5970.7|5971.53|5970.83|5971.53|5970.83|5971.4|5970.7|10
1731074920000|2024-11-08 14:08:40|5971.4|5970.7|5971.53|5970.83|5971.53|5970.83|5971.28|5970.58|37
1731074930000|2024-11-08 14:08:50|5971.4|5970.7|5971.28|5970.58|5971.53|5970.83|5971.28|5970.58|14
1731074940000|2024-11-08 14:09:00|5971.03|5970.33|5971.28|5970.58|5971.4|5970.7|5971.03|5970.33|70
1731074950000|2024-11-08 14:09:10|5971.15|5970.45|5971.53|5970.83|5971.53|5970.83|5971.15|5970.45|69
1731074960000|2024-11-08 14:09:20|5971.65|5970.95|5971.28|5970.58|5971.78|5971.08|5971.28|5970.58|131
1731074970000|2024-11-08 14:09:30|5971.15|5970.45|5971.28|5970.58|5971.28|5970.58|5971.03|5970.33|75
1731074980000|2024-11-08 14:09:40|5971.53|5970.83|5971.53|5970.83|5971.53|5970.83|5971.4|5970.7|64
1731074990000|2024-11-08 14:09:50|5971.4|5970.7|5971.28|5970.58|5971.4|5970.7|5971.28|5970.58|28
1731075000000|2024-11-08 14:10:00|5971.4|5970.7|5971.53|5970.83|5971.53|5970.83|5971.28|5970.58|79
1731075010000|2024-11-08 14:10:10|5971.78|5971.08|5971.78|5971.08|5972.03|5971.33|5971.65|5970.95|118
1731075020000|2024-11-08 14:10:20|5971.65|5970.95|5971.4|5970.7|5971.65|5970.95|5971.28|5970.58|77
1731075030000|2024-11-08 14:10:30|5971.53|5970.83|5971.53|5970.83|5971.53|5970.83|5971.03|5970.33|58
1731075040000|2024-11-08 14:10:40|5971.28|5970.58|5971.28|5970.58|5971.28|5970.58|5971.03|5970.33|30
1731075050000|2024-11-08 14:10:50|5971.15|5970.45|5971.28|5970.58|5971.28|5970.58|5971.15|5970.45|30
1731075060000|2024-11-08 14:11:00|5971.15|5970.45|5971.03|5970.33|5971.15|5970.45|5970.78|5970.08|59
1731075070000|2024-11-08 14:11:10|5971.4|5970.7|5971.28|5970.58|5971.53|5970.83|5971.28|5970.58|114
1731075080000|2024-11-08 14:11:20|5971.4|5970.7|5971.78|5971.08|5971.78|5971.08|5971.28|5970.58|85
1731075090000|2024-11-08 14:11:30|5972.03|5971.33|5971.9|5971.2|5972.03|5971.33|5971.9|5971.2|91
1731075100000|2024-11-08 14:11:40|5971.78|5971.08|5972.03|5971.33|5972.03|5971.33|5971.53|5970.83|98
1731075110000|2024-11-08 14:11:50|||||||||38
1731075120000|2024-11-08 14:12:00|5972.15|5971.45|5972.03|5971.33|5972.28|5971.58|5972.03|5971.33|121
1731075130000|2024-11-08 14:12:10|5971.78|5971.08|5971.78|5971.08|5972.03|5971.33|5971.78|5971.08|57
1731075140000|2024-11-08 14:12:20|||||||||71
1731075150000|2024-11-08 14:12:30|5971.9|5971.2|5972.03|5971.33|5972.03|5971.33|5971.78|5971.08|107
1731075160000|2024-11-08 14:12:40|5972.28|5971.58|5972.28|5971.58|5972.28|5971.58|5972.28|5971.58|42
1731075170000|2024-11-08 14:12:50|5972.03|5971.33|5972.15|5971.45|5972.28|5971.58|5972.03|5971.33|90
1731075180000|2024-11-08 14:13:00|5972.28|5971.58|5971.78|5971.08|5972.28|5971.58|5971.78|5971.08|75
1731075190000|2024-11-08 14:13:10|5972.03|5971.33|5972.03|5971.33|5972.15|5971.45|5972.03|5971.33|110
1731075200000|2024-11-08 14:13:20|5971.78|5971.08|5971.78|5971.08|5972.03|5971.33|5971.78|5971.08|71
1731075210000|2024-11-08 14:13:30|5971.9|5971.2|5971.9|5971.2|5972.03|5971.33|5971.78|5971.08|84
1731075220000|2024-11-08 14:13:40|5972.03|5971.33|5972.03|5971.33|5972.03|5971.33|5971.78|5971.08|48
1731075230000|2024-11-08 14:13:50|||||||||4
1731075240000|2024-11-08 14:14:00|5972.28|5971.58|5972.53|5971.83|5972.53|5971.83|5972.28|5971.58|89
1731075250000|2024-11-08 14:14:10|5972.4|5971.7|5972.78|5972.08|5972.78|5972.08|5972.28|5971.58|223
1731075260000|2024-11-08 14:14:20|5972.9|5972.2|5973.03|5972.33|5973.03|5972.33|5972.9|5972.2|121
1731075270000|2024-11-08 14:14:30|5973.28|5972.58|5973.03|5972.33|5973.28|5972.58|5973.03|5972.33|176
1731075280000|2024-11-08 14:14:40|5973.28|5972.58|5973.53|5972.83|5973.53|5972.83|5973.03|5972.33|406
1731075290000|2024-11-08 14:14:50|5973.78|5973.08|5973.53|5972.83|5973.78|5973.08|5973.53|5972.83|52
1731075300000|2024-11-08 14:15:00|||||||||107
1731075310000|2024-11-08 14:15:10|5973.4|5972.7|5973.03|5972.33|5973.4|5972.7|5973.03|5972.33|43
1731075320000|2024-11-08 14:15:20|5973.28|5972.58|5973.28|5972.58|5973.28|5972.58|5973.28|5972.58|43
1731075330000|2024-11-08 14:15:30|5973.03|5972.33|5973.03|5972.33|5973.28|5972.58|5973.03|5972.33|108
1731075340000|2024-11-08 14:15:40|5973.15|5972.45|5973.03|5972.33|5973.15|5972.45|5973.03|5972.33|43
1731075350000|2024-11-08 14:15:50|5973.15|5972.45|5973.28|5972.58|5973.28|5972.58|5973.03|5972.33|74
1731075360000|2024-11-08 14:16:00|5973.53|5972.83|5973.53|5972.83|5973.53|5972.83|5973.28|5972.58|149
1731075370000|2024-11-08 14:16:10|5973.78|5973.08|5973.78|5973.08|5973.78|5973.08|5973.65|5972.95|103
1731075380000|2024-11-08 14:16:20|5974.03|5973.33|5974.03|5973.33|5974.03|5973.33|5974.03|5973.33|76
1731075390000|2024-11-08 14:16:30|5973.78|5973.08|5973.65|5972.95|5973.78|5973.08|5973.53|5972.83|119
1731075400000|2024-11-08 14:16:40|5973.53|5972.83|5973.28|5972.58|5973.78|5973.08|5973.28|5972.58|115
1731075410000|2024-11-08 14:16:50|5973.15|5972.45|5972.78|5972.08|5973.15|5972.45|5972.78|5972.08|53
1731075420000|2024-11-08 14:17:00|5973.03|5972.33|5973.03|5972.33|5973.03|5972.33|5972.78|5972.08|55
1731075430000|2024-11-08 14:17:10|5972.9|5972.2|5972.53|5971.83|5973.03|5972.33|5972.53|5971.83|112
1731075440000|2024-11-08 14:17:20|5972.28|5971.58|5972.78|5972.08|5972.78|5972.08|5972.28|5971.58|133
1731075450000|2024-11-08 14:17:30|||||||||58
1731075460000|2024-11-08 14:17:40|5972.65|5971.95|5972.78|5972.08|5972.78|5972.08|5972.53|5971.83|17
1731075470000|2024-11-08 14:17:50|||||||||2
1731075480000|2024-11-08 14:18:00|5972.53|5971.83|5972.53|5971.83|5972.65|5971.95|5972.53|5971.83|78
1731075490000|2024-11-08 14:18:10|5972.78|5972.08|5972.65|5971.95|5972.78|5972.08|5972.53|5971.83|148
1731075500000|2024-11-08 14:18:20|5972.78|5972.08|5972.78|5972.08|5972.78|5972.08|5972.78|5972.08|20
1731075510000|2024-11-08 14:18:30|5972.65|5971.95|5972.53|5971.83|5972.78|5972.08|5972.53|5971.83|56
1731075520000|2024-11-08 14:18:40|5972.78|5972.08|5972.53|5971.83|5972.78|5972.08|5972.53|5971.83|48
1731075530000|2024-11-08 14:18:50|5972.65|5971.95|5972.53|5971.83|5972.65|5971.95|5972.28|5971.58|60
1731075540000|2024-11-08 14:19:00|5972.78|5972.08|5972.78|5972.08|5972.78|5972.08|5972.78|5972.08|99
1731075550000|2024-11-08 14:19:10|5972.65|5971.95|5972.53|5971.83|5972.65|5971.95|5972.53|5971.83|22
1731075560000|2024-11-08 14:19:20|5972.65|5971.95|5972.78|5972.08|5972.78|5972.08|5972.65|5971.95|53
1731075570000|2024-11-08 14:19:30|5972.65|5971.95|5972.28|5971.58|5972.78|5972.08|5972.28|5971.58|75
1731075580000|2024-11-08 14:19:40|5972.4|5971.7|5972.03|5971.33|5972.53|5971.83|5972.03|5971.33|61
1731075590000|2024-11-08 14:19:50|5972.28|5971.58|5972.28|5971.58|5972.28|5971.58|5972.28|5971.58|55
1731075600000|2024-11-08 14:20:00|5972.4|5971.7|5972.53|5971.83|5972.53|5971.83|5972.28|5971.58|56
1731075610000|2024-11-08 14:20:10|5972.4|5971.7|5972.28|5971.58|5972.4|5971.7|5972.28|5971.58|24
1731075620000|2024-11-08 14:20:20|5972.15|5971.45|5972.28|5971.58|5972.28|5971.58|5972.15|5971.45|54
1731075630000|2024-11-08 14:20:30|5972.53|5971.83|5972.78|5972.08|5972.78|5972.08|5972.53|5971.83|71
1731075640000|2024-11-08 14:20:40|5972.53|5971.83|5972.53|5971.83|5972.78|5972.08|5972.53|5971.83|89
1731075650000|2024-11-08 14:20:50|||||||||38
1731075660000|2024-11-08 14:21:00|5972.4|5971.7|5972.53|5971.83|5972.53|5971.83|5972.4|5971.7|14
1731075670000|2024-11-08 14:21:10|5972.78|5972.08|5972.78|5972.08|5972.78|5972.08|5972.78|5972.08|40
1731075680000|2024-11-08 14:21:20|5972.9|5972.2|5973.03|5972.33|5973.03|5972.33|5972.9|5972.2|76
1731075690000|2024-11-08 14:21:30|5972.78|5972.08|5972.78|5972.08|5972.78|5972.08|5972.78|5972.08|30
1731075700000|2024-11-08 14:21:40|5972.9|5972.2|5973.03|5972.33|5973.03|5972.33|5972.78|5972.08|116
1731075710000|2024-11-08 14:21:50|5973.15|5972.45|5973.28|5972.58|5973.53|5972.83|5973.15|5972.45|118
1731075720000|2024-11-08 14:22:00|5973.03|5972.33|5973.28|5972.58|5973.28|5972.58|5973.03|5972.33|55
1731075730000|2024-11-08 14:22:10|||||||||36
1731075740000|2024-11-08 14:22:20|||||||||25
1731075750000|2024-11-08 14:22:30|5973.15|5972.45|5973.03|5972.33|5973.15|5972.45|5973.03|5972.33|59
1731075770000|2024-11-08 14:22:50|5972.9|5972.2|5972.9|5972.2|5972.9|5972.2|5972.9|5972.2|3
1731075780000|2024-11-08 14:23:00|5972.78|5972.08|5972.78|5972.08|5972.78|5972.08|5972.78|5972.08|45
1731075790000|2024-11-08 14:23:10|5972.9|5972.2|5972.78|5972.08|5973.03|5972.33|5972.78|5972.08|30
1731075800000|2024-11-08 14:23:20|5973.03|5972.33|5973.03|5972.33|5973.03|5972.33|5972.78|5972.08|55
1731075810000|2024-11-08 14:23:30|5973.28|5972.58|5973.28|5972.58|5973.28|5972.58|5973.28|5972.58|37
1731075820000|2024-11-08 14:23:40|5973.15|5972.45|5973.03|5972.33|5973.28|5972.58|5973.03|5972.33|84
1731075840000|2024-11-08 14:24:00|5972.78|5972.08|5972.78|5972.08|5973.03|5972.33|5972.78|5972.08|94
1731075850000|2024-11-08 14:24:10|5972.65|5971.95|5972.78|5972.08|5972.78|5972.08|5972.65|5971.95|36
1731075860000|2024-11-08 14:24:20|5972.9|5972.2|5973.28|5972.58|5973.28|5972.58|5972.9|5972.2|50
1731075870000|2024-11-08 14:24:30|5973.03|5972.33|5973.03|5972.33|5973.28|5972.58|5973.03|5972.33|83
1731075880000|2024-11-08 14:24:40|5973.15|5972.45|5973.03|5972.33|5973.15|5972.45|5973.03|5972.33|49
1731075890000|2024-11-08 14:24:50|5973.28|5972.58|5973.03|5972.33|5973.28|5972.58|5973.03|5972.33|60
1731075900000|2024-11-08 14:25:00|5973.28|5972.58|5974.03|5973.33|5974.03|5973.33|5973.03|5972.33|323
1731075910000|2024-11-08 14:25:10|5974.15|5973.45|5974.28|5973.58|5974.53|5973.83|5974.03|5973.33|653
1731075920000|2024-11-08 14:25:20|5974.15|5973.45|5974.28|5973.58|5974.53|5973.83|5974.15|5973.45|331
1731075930000|2024-11-08 14:25:30|||||||||67
1731075940000|2024-11-08 14:25:40|5974.15|5973.45|5974.53|5973.83|5974.53|5973.83|5974.15|5973.45|351
1731075950000|2024-11-08 14:25:50|||||||||96
1731075960000|2024-11-08 14:26:00|||||||||32
1731075970000|2024-11-08 14:26:10|5974.28|5973.58|5974.03|5973.33|5974.28|5973.58|5974.03|5973.33|193
1731075980000|2024-11-08 14:26:20|5973.78|5973.08|5974.53|5973.83|5974.53|5973.83|5973.78|5973.08|160
1731075990000|2024-11-08 14:26:30|||||||||10
1731076000000|2024-11-08 14:26:40|5974.4|5973.7|5974.28|5973.58|5974.4|5973.7|5974.28|5973.58|56
1731076010000|2024-11-08 14:26:50|5974.4|5973.7|5974.53|5973.83|5974.78|5974.08|5974.4|5973.7|119
1731076020000|2024-11-08 14:27:00|5974.78|5974.08|5974.78|5974.08|5974.78|5974.08|5974.65|5973.95|71
1731076030000|2024-11-08 14:27:10|||||||||119
1731076040000|2024-11-08 14:27:20|5974.53|5973.83|5974.53|5973.83|5974.78|5974.08|5974.53|5973.83|119
1731076050000|2024-11-08 14:27:30|5974.65|5973.95|5975.03|5974.33|5975.03|5974.33|5974.53|5973.83|167
1731076060000|2024-11-08 14:27:40|5975.28|5974.58|5976.03|5975.33|5976.03|5975.33|5975.28|5974.58|511
1731076070000|2024-11-08 14:27:50|5975.78|5975.08|5975.78|5975.08|5976.03|5975.33|5975.78|5975.08|303
1731076080000|2024-11-08 14:28:00|5975.65|5974.95|5975.4|5974.7|5975.78|5975.08|5974.78|5974.08|521
1731076090000|2024-11-08 14:28:10|5975.28|5974.58|5975.03|5974.33|5975.28|5974.58|5975.03|5974.33|256
1731076100000|2024-11-08 14:28:20|5975.28|5974.58|5976.03|5975.33|5976.03|5975.33|5975.28|5974.58|323
1731076110000|2024-11-08 14:28:30|5976.28|5975.58|5975.9|5975.2|5976.28|5975.58|5975.78|5975.08|293
1731076120000|2024-11-08 14:28:40|5975.78|5975.08|5975.53|5974.83|5976.03|5975.33|5975.15|5974.45|244
1731076130000|2024-11-08 14:28:50|||||||||19
1731076140000|2024-11-08 14:29:00|5975.78|5975.08|5976.03|5975.33|5976.28|5975.58|5975.78|5975.08|266
1731076150000|2024-11-08 14:29:10|5975.78|5975.08|5976.03|5975.33|5976.03|5975.33|5975.78|5975.08|149
1731076160000|2024-11-08 14:29:20|5975.78|5975.08|5976.53|5975.83|5976.78|5976.08|5975.78|5975.08|608
1731076170000|2024-11-08 14:29:30|5976.78|5976.08|5976.53|5975.83|5977.03|5976.33|5976.53|5975.83|520
1731076180000|2024-11-08 14:29:40|5976.78|5976.08|5976.78|5976.08|5976.78|5976.08|5976.53|5975.83|217
1731076190000|2024-11-08 14:29:50|5977.03|5976.33|5976.28|5975.58|5977.28|5976.58|5976.03|5975.33|909
1731076200000|2024-11-08 14:30:00|5976.18|5975.68|5979.18|5978.68|5979.43|5978.93|5976.18|5975.68|4690
1731076210000|2024-11-08 14:30:10|5978.93|5978.43|5980.43|5979.93|5980.43|5979.93|5978.93|5978.43|2215
1731076220000|2024-11-08 14:30:20|5980.18|5979.68|5980.43|5979.93|5980.68|5980.18|5979.43|5978.93|1757
1731076230000|2024-11-08 14:30:30|5980.18|5979.68|5980.68|5980.18|5980.68|5980.18|5979.68|5979.18|1203
1731076240000|2024-11-08 14:30:40|5980.43|5979.93|5980.43|5979.93|5980.43|5979.93|5979.68|5979.18|1022
1731076250000|2024-11-08 14:30:50|5980.3|5979.8|5980.43|5979.93|5980.43|5979.93|5979.93|5979.43|1160
1731076260000|2024-11-08 14:31:00|5980.3|5979.8|5978.93|5978.43|5980.43|5979.93|5978.68|5978.18|1884
1731076270000|2024-11-08 14:31:10|5978.68|5978.18|5978.93|5978.43|5979.18|5978.68|5978.68|5978.18|698
1731076280000|2024-11-08 14:31:20|5979.18|5978.68|5979.68|5979.18|5979.68|5979.18|5978.93|5978.43|763
1731076290000|2024-11-08 14:31:30|5979.93|5979.43|5978.93|5978.43|5979.93|5979.43|5978.93|5978.43|753
1731076300000|2024-11-08 14:31:40|5979.18|5978.68|5980.18|5979.68|5980.43|5979.93|5979.18|5978.68|1044
1731076310000|2024-11-08 14:31:50|5979.93|5979.43|5979.93|5979.43|5980.18|5979.68|5979.68|5979.18|879
1731076320000|2024-11-08 14:32:00|5980.18|5979.68|5980.68|5980.18|5980.93|5980.43|5979.93|5979.43|1202
1731076330000|2024-11-08 14:32:10|5980.8|5980.3|5980.43|5979.93|5980.8|5980.3|5980.43|5979.93|1038
1731076340000|2024-11-08 14:32:20|5980.18|5979.68|5980.43|5979.93|5980.43|5979.93|5980.18|5979.68|890
1731076350000|2024-11-08 14:32:30|5980.3|5979.8|5980.18|5979.68|5980.68|5980.18|5980.18|5979.68|635
1731076360000|2024-11-08 14:32:40|5979.93|5979.43|5980.43|5979.93|5980.43|5979.93|5979.93|5979.43|541
1731076370000|2024-11-08 14:32:50|5980.3|5979.8|5980.18|5979.68|5980.43|5979.93|5980.18|5979.68|835
1731076380000|2024-11-08 14:33:00|5980.43|5979.93|5980.93|5980.43|5981.18|5980.68|5980.18|5979.68|1611
1731076390000|2024-11-08 14:33:10|5981.18|5980.68|5982.18|5981.68|5982.18|5981.68|5980.93|5980.43|1945
1731076400000|2024-11-08 14:33:20|5982.3|5981.8|5981.93|5981.43|5982.43|5981.93|5981.93|5981.43|492
1731076410000|2024-11-08 14:33:30|5981.68|5981.18|5982.18|5981.68|5982.43|5981.93|5981.68|5981.18|705
1731076420000|2024-11-08 14:33:40|5982.43|5981.93|5982.43|5981.93|5982.68|5982.18|5982.18|5981.68|814
1731076430000|2024-11-08 14:33:50|5982.3|5981.8|5982.68|5982.18|5982.68|5982.18|5981.93|5981.43|743
1731076440000|2024-11-08 14:34:00|5982.93|5982.43|5982.18|5981.68|5982.93|5982.43|5981.93|5981.43|685
1731076450000|2024-11-08 14:34:10|5981.93|5981.43|5981.68|5981.18|5982.43|5981.93|5981.43|5980.93|538
1731076460000|2024-11-08 14:34:20|5981.43|5980.93|5979.68|5979.18|5981.68|5981.18|5979.68|5979.18|1952
1731076470000|2024-11-08 14:34:30|5979.43|5978.93|5979.43|5978.93|5979.68|5979.18|5978.93|5978.43|1260
1731076480000|2024-11-08 14:34:40|5979.18|5978.68|5979.18|5978.68|5979.43|5978.93|5978.93|5978.43|629
1731076490000|2024-11-08 14:34:50|5979.43|5978.93|5980.18|5979.68|5980.18|5979.68|5979.18|5978.68|693
1731076500000|2024-11-08 14:35:00|5979.93|5979.43|5980.18|5979.68|5980.43|5979.93|5979.68|5979.18|862
1731076510000|2024-11-08 14:35:10|5980.43|5979.93|5981.18|5980.68|5981.18|5980.68|5980.43|5979.93|414
1731076520000|2024-11-08 14:35:20|5980.93|5980.43|5981.68|5981.18|5981.68|5981.18|5980.93|5980.43|707
1731076530000|2024-11-08 14:35:30|5981.43|5980.93|5981.43|5980.93|5981.55|5981.05|5981.18|5980.68|495
1731076540000|2024-11-08 14:35:40|5981.68|5981.18|5981.18|5980.68|5981.68|5981.18|5980.93|5980.43|663
1731076550000|2024-11-08 14:35:50|5981.05|5980.55|5980.68|5980.18|5981.18|5980.68|5980.68|5980.18|446
1731076560000|2024-11-08 14:36:00|5980.8|5980.3|5981.93|5981.43|5981.93|5981.43|5980.8|5980.3|450
1731076570000|2024-11-08 14:36:10|5981.68|5981.18|5982.18|5981.68|5982.18|5981.68|5981.18|5980.68|435
1731076580000|2024-11-08 14:36:20|5981.93|5981.43|5981.93|5981.43|5982.18|5981.68|5981.68|5981.18|419
1731076590000|2024-11-08 14:36:30|5981.68|5981.18|5982.18|5981.68|5982.18|5981.68|5981.68|5981.18|270
1731076600000|2024-11-08 14:36:40|5982.05|5981.55|5982.3|5981.8|5982.43|5981.93|5981.93|5981.43|269
1731076610000|2024-11-08 14:36:50|5982.43|5981.93|5982.68|5982.18|5983.18|5982.68|5982.18|5981.68|685
1731076620000|2024-11-08 14:37:00|5982.93|5982.43|5982.18|5981.68|5982.93|5982.43|5981.68|5981.18|840
1731076630000|2024-11-08 14:37:10|5982.3|5981.8|5982.18|5981.68|5982.43|5981.93|5981.93|5981.43|339
1731076640000|2024-11-08 14:37:20|5981.93|5981.43|5981.93|5981.43|5982.18|5981.68|5981.43|5980.93|676
1731076650000|2024-11-08 14:37:30|5981.68|5981.18|5981.93|5981.43|5981.93|5981.43|5981.43|5980.93|512
1731076660000|2024-11-08 14:37:40|5982.18|5981.68|5982.43|5981.93|5982.43|5981.93|5982.18|5981.68|289
1731076670000|2024-11-08 14:37:50|5982.18|5981.68|5981.93|5981.43|5982.18|5981.68|5981.93|5981.43|295
1731076680000|2024-11-08 14:38:00|5981.68|5981.18|5980.43|5979.93|5981.93|5981.43|5980.43|5979.93|711
1731076690000|2024-11-08 14:38:10|5980.18|5979.68|5979.68|5979.18|5980.43|5979.93|5979.68|5979.18|676
1731076700000|2024-11-08 14:38:20|5979.93|5979.43|5979.18|5978.68|5979.93|5979.43|5979.18|5978.68|556
1731076710000|2024-11-08 14:38:30|5979.43|5978.93|5979.18|5978.68|5979.93|5979.43|5979.18|5978.68|627
1731076720000|2024-11-08 14:38:40|5978.93|5978.43|5978.93|5978.43|5978.93|5978.43|5978.18|5977.68|818
1731076730000|2024-11-08 14:38:50|5978.68|5978.18|5979.18|5978.68|5979.18|5978.68|5978.68|5978.18|528
1731076740000|2024-11-08 14:39:00|5978.93|5978.43|5979.68|5979.18|5979.68|5979.18|5978.43|5977.93|502
1731076750000|2024-11-08 14:39:10|5979.8|5979.3|5979.68|5979.18|5979.8|5979.3|5979.18|5978.68|381
1731076760000|2024-11-08 14:39:20|5979.43|5978.93|5979.18|5978.68|5979.43|5978.93|5979.18|5978.68|228
1731076770000|2024-11-08 14:39:30|5978.93|5978.43|5979.68|5979.18|5979.93|5979.43|5978.68|5978.18|353
1731076780000|2024-11-08 14:39:40|5979.43|5978.93|5979.68|5979.18|5979.93|5979.43|5979.05|5978.55|411
1731076790000|2024-11-08 14:39:50|5979.93|5979.43|5980.43|5979.93|5980.43|5979.93|5979.93|5979.43|377
1731076800000|2024-11-08 14:40:00|5979.93|5979.43|5980.43|5979.93|5981.18|5980.68|5979.93|5979.43|764
1731076810000|2024-11-08 14:40:10|5980.18|5979.68|5980.43|5979.93|5980.68|5980.18|5979.93|5979.43|444
1731076820000|2024-11-08 14:40:20|5980.68|5980.18|5981.18|5980.68|5981.18|5980.68|5980.43|5979.93|242
1731076830000|2024-11-08 14:40:30|5980.93|5980.43|5981.18|5980.68|5981.68|5981.18|5980.93|5980.43|548
1731076840000|2024-11-08 14:40:40|5981.43|5980.93|5981.68|5981.18|5981.68|5981.18|5981.18|5980.68|257
1731076850000|2024-11-08 14:40:50|5981.43|5980.93|5981.68|5981.18|5981.93|5981.43|5981.43|5980.93|309
1731076860000|2024-11-08 14:41:00|5981.93|5981.43|5980.93|5980.43|5981.93|5981.43|5980.43|5979.93|551
1731076870000|2024-11-08 14:41:10|5981.18|5980.68|5980.93|5980.43|5981.43|5980.93|5980.68|5980.18|369
1731076880000|2024-11-08 14:41:20|5981.18|5980.68|5981.43|5980.93|5981.68|5981.18|5981.05|5980.55|339
1731076890000|2024-11-08 14:41:30|5981.18|5980.68|5980.93|5980.43|5981.43|5980.93|5980.93|5980.43|216
1731076900000|2024-11-08 14:41:40|5980.8|5980.3|5980.68|5980.18|5980.8|5980.3|5980.18|5979.68|195
1731076910000|2024-11-08 14:41:50|5980.93|5980.43|5980.68|5980.18|5981.18|5980.68|5980.68|5980.18|263
1731076920000|2024-11-08 14:42:00|5980.93|5980.43|5980.68|5980.18|5981.18|5980.68|5980.68|5980.18|260
1731076930000|2024-11-08 14:42:10|5980.8|5980.3|5980.43|5979.93|5981.18|5980.68|5979.43|5978.93|1096
1731076940000|2024-11-08 14:42:20|5980.68|5980.18|5980.68|5980.18|5980.93|5980.43|5980.43|5979.93|287
1731076950000|2024-11-08 14:42:30|5980.93|5980.43|5980.43|5979.93|5981.18|5980.68|5980.18|5979.68|614
1731076960000|2024-11-08 14:42:40|5980.18|5979.68|5979.93|5979.43|5980.18|5979.68|5979.43|5978.93|576
1731076970000|2024-11-08 14:42:50|5980.05|5979.55|5979.68|5979.18|5980.18|5979.68|5979.68|5979.18|275
1731076980000|2024-11-08 14:43:00|5979.43|5978.93|5978.93|5978.43|5979.93|5979.43|5978.93|5978.43|580
1731076990000|2024-11-08 14:43:10|5979.05|5978.55|5979.43|5978.93|5979.68|5979.18|5978.68|5978.18|797
1731077000000|2024-11-08 14:43:20|5979.3|5978.8|5978.93|5978.43|5979.68|5979.18|5978.93|5978.43|424
1731077010000|2024-11-08 14:43:30|5978.68|5978.18|5978.68|5978.18|5979.18|5978.68|5978.43|5977.93|479
1731077020000|2024-11-08 14:43:40|5978.43|5977.93|5977.68|5977.18|5978.68|5978.18|5977.68|5977.18|794
1731077030000|2024-11-08 14:43:50|5977.43|5976.93|5978.43|5977.93|5978.43|5977.93|5977.43|5976.93|450
1731077040000|2024-11-08 14:44:00|5978.18|5977.68|5977.93|5977.43|5978.43|5977.93|5977.43|5976.93|654
1731077050000|2024-11-08 14:44:10|5977.8|5977.3|5977.93|5977.43|5977.93|5977.43|5977.43|5976.93|367
1731077060000|2024-11-08 14:44:20|5977.68|5977.18|5977.68|5977.18|5977.93|5977.43|5977.43|5976.93|426
1731077070000|2024-11-08 14:44:30|5977.93|5977.43|5978.43|5977.93|5978.43|5977.93|5977.93|5977.43|179
1731077080000|2024-11-08 14:44:40|5978.68|5978.18|5979.18|5978.68|5979.18|5978.68|5978.68|5978.18|687
1731077090000|2024-11-08 14:44:50|5979.43|5978.93|5979.18|5978.68|5979.43|5978.93|5978.93|5978.43|356
1731077100000|2024-11-08 14:45:00|5978.93|5978.43|5978.18|5977.68|5979.18|5978.68|5978.18|5977.68|755
1731077110000|2024-11-08 14:45:10|5977.93|5977.43|5977.68|5977.18|5978.18|5977.68|5977.43|5976.93|615
1731077120000|2024-11-08 14:45:20|5977.93|5977.43|5978.68|5978.18|5978.93|5978.43|5977.93|5977.43|623
1731077130000|2024-11-08 14:45:30|5978.93|5978.43|5978.43|5977.93|5978.93|5978.43|5978.43|5977.93|359
1731077140000|2024-11-08 14:45:40|5978.52|5978.02|5979.38|5978.88|5979.38|5978.88|5978.52|5978.02|419
1731077150000|2024-11-08 14:45:50|5979.63|5979.13|5980.13|5979.63|5980.13|5979.63|5979.38|5978.88|587
1731077160000|2024-11-08 14:46:00|5979.88|5979.38|5980.73|5980.23|5980.98|5980.48|5979.88|5979.38|949
1731077170000|2024-11-08 14:46:10|5980.48|5979.98|5980.73|5980.23|5981.23|5980.73|5980.48|5979.98|584
1731077180000|2024-11-08 14:46:20|5980.98|5980.48|5979.73|5979.23|5981.23|5980.73|5979.73|5979.23|693
1731077190000|2024-11-08 14:46:30|5979.98|5979.48|5979.73|5979.23|5980.35|5979.85|5979.48|5978.98|595
1731077200000|2024-11-08 14:46:40|5979.98|5979.48|5979.98|5979.48|5980.23|5979.73|5979.48|5978.98|524
1731077210000|2024-11-08 14:46:50|5980.23|5979.73|5980.73|5980.23|5980.73|5980.23|5979.98|5979.48|430
1731077220000|2024-11-08 14:47:00|5980.98|5980.48|5980.58|5980.08|5980.98|5980.48|5979.98|5979.48|686
1731077230000|2024-11-08 14:47:10|5980.33|5979.83|5981.58|5981.08|5981.58|5981.08|5980.33|5979.83|797
1731077240000|2024-11-08 14:47:20|5981.83|5981.33|5982.08|5981.58|5982.08|5981.58|5981.83|5981.33|604
1731077250000|2024-11-08 14:47:30|5982.33|5981.83|5983.18|5982.68|5983.18|5982.68|5981.95|5981.45|1115
1731077260000|2024-11-08 14:47:40|5982.93|5982.43|5982.93|5982.43|5983.68|5983.18|5982.68|5982.18|620
1731077270000|2024-11-08 14:47:50|5982.68|5982.18|5983.93|5983.43|5983.93|5983.43|5982.43|5981.93|796
1731077280000|2024-11-08 14:48:00|5983.18|5982.68|5983.43|5982.93|5983.68|5983.18|5983.18|5982.68|1106
1731077290000|2024-11-08 14:48:10|5983.68|5983.18|5983.18|5982.68|5983.68|5983.18|5983.18|5982.68|622
1731077300000|2024-11-08 14:48:20|5983.43|5982.93|5983.18|5982.68|5983.43|5982.93|5982.93|5982.43|424
1731077310000|2024-11-08 14:48:30|5983.43|5982.93|5983.93|5983.43|5984.18|5983.68|5983.18|5982.68|590
1731077320000|2024-11-08 14:48:40|5983.68|5983.18|5984.43|5983.93|5984.68|5984.18|5983.68|5983.18|774
1731077330000|2024-11-08 14:48:50|5984.68|5984.18|5984.68|5984.18|5985.43|5984.93|5984.43|5983.93|1363
1731077340000|2024-11-08 14:49:00|5984.43|5983.93|5984.18|5983.68|5984.93|5984.43|5983.68|5983.18|987
1731077350000|2024-11-08 14:49:10|5984.43|5983.93|5984.68|5984.18|5984.68|5984.18|5984.18|5983.68|627
1731077360000|2024-11-08 14:49:20|5984.55|5984.05|5984.93|5984.43|5984.93|5984.43|5984.43|5983.93|595
1731077370000|2024-11-08 14:49:30|5984.68|5984.18|5984.68|5984.18|5984.68|5984.18|5984.43|5983.93|291
1731077380000|2024-11-08 14:49:40|5984.43|5983.93|5984.68|5984.18|5984.8|5984.3|5984.18|5983.68|572
1731077390000|2024-11-08 14:49:50|5984.43|5983.93|5984.18|5983.68|5984.43|5983.93|5984.18|5983.68|312
1731077400000|2024-11-08 14:50:00|5984.43|5983.93|5983.93|5983.43|5984.43|5983.93|5983.68|5983.18|825
1731077410000|2024-11-08 14:50:10|5983.68|5983.18|5984.68|5984.18|5984.93|5984.43|5983.68|5983.18|488
1731077420000|2024-11-08 14:50:20|5984.93|5984.43|5984.93|5984.43|5985.18|5984.68|5984.43|5983.93|414
1731077430000|2024-11-08 14:50:30|5985.18|5984.68|5985.43|5984.93|5985.43|5984.93|5985.18|5984.68|951
1731077440000|2024-11-08 14:50:40|5985.18|5984.68|5985.18|5984.68|5985.18|5984.68|5984.93|5984.43|611
1731077450000|2024-11-08 14:50:50|5985.3|5984.8|5984.93|5984.43|5985.43|5984.93|5984.93|5984.43|365
1731077460000|2024-11-08 14:51:00|5985.18|5984.68|5984.68|5984.18|5985.18|5984.68|5984.68|5984.18|804
1731077470000|2024-11-08 14:51:10|5984.43|5983.93|5984.43|5983.93|5984.43|5983.93|5984.18|5983.68|693
1731077480000|2024-11-08 14:51:20|5984.68|5984.18|5984.18|5983.68|5984.68|5984.18|5983.93|5983.43|533
1731077490000|2024-11-08 14:51:30|5984.05|5983.55|5983.93|5983.43|5984.18|5983.68|5983.93|5983.43|392
1731077500000|2024-11-08 14:51:40|5984.18|5983.68|5983.93|5983.43|5984.18|5983.68|5983.93|5983.43|396
1731077510000|2024-11-08 14:51:50|5983.8|5983.3|5983.93|5983.43|5983.93|5983.43|5982.93|5982.43|1222
1731077520000|2024-11-08 14:52:00|5983.68|5983.18|5983.93|5983.43|5983.93|5983.43|5983.43|5982.93|485
1731077530000|2024-11-08 14:52:10|5983.8|5983.3|5983.68|5983.18|5983.93|5983.43|5983.68|5983.18|326
1731077540000|2024-11-08 14:52:20|5983.43|5982.93|5983.29|5982.79|5983.79|5983.29|5983.29|5982.79|404
1731077550000|2024-11-08 14:52:30|5983.04|5982.54|5982.79|5982.29|5983.04|5982.54|5982.79|5982.29|655
1731077560000|2024-11-08 14:52:40|5982.88|5982.38|5983.63|5983.13|5983.88|5983.38|5982.75|5982.25|533
1731077570000|2024-11-08 14:52:50|5983.38|5982.88|5983.13|5982.63|5983.5|5983|5983.13|5982.63|294
1731077580000|2024-11-08 14:53:00|5983.38|5982.88|5983.48|5982.98|5983.73|5983.23|5983.13|5982.63|302
1731077590000|2024-11-08 14:53:10|5983.6|5983.1|5984.23|5983.73|5984.23|5983.73|5983.48|5982.98|349
1731077600000|2024-11-08 14:53:20|5984.48|5983.98|5984.73|5984.23|5984.73|5984.23|5984.48|5983.98|365
1731077610000|2024-11-08 14:53:30|5984.48|5983.98|5984.73|5984.23|5984.73|5984.23|5984.23|5983.73|435
1731077620000|2024-11-08 14:53:40|5984.6|5984.1|5984.58|5984.08|5984.83|5984.33|5984.33|5983.83|317
1731077630000|2024-11-08 14:53:50|5984.33|5983.83|5984.38|5983.88|5984.63|5984.13|5984.13|5983.63|243
1731077640000|2024-11-08 14:54:00|5984.13|5983.63|5984.88|5984.38|5984.88|5984.38|5984.13|5983.63|323
1731077650000|2024-11-08 14:54:10|5985.13|5984.63|5984.88|5984.38|5985.13|5984.63|5984.88|5984.38|401
1731077660000|2024-11-08 14:54:20|5985|5984.5|5985.13|5984.63|5985.38|5984.88|5984.88|5984.38|426
1731077670000|2024-11-08 14:54:30|5984.88|5984.38|5985.38|5984.88|5985.38|5984.88|5984.88|5984.38|234
1731077680000|2024-11-08 14:54:40|5985.5|5985|5985.88|5985.38|5985.88|5985.38|5985.5|5985|311
1731077690000|2024-11-08 14:54:50|5985.63|5985.13|5985.13|5984.63|5985.63|5985.13|5985.13|5984.63|308
1731077700000|2024-11-08 14:55:00|5984.88|5984.38|5985.13|5984.63|5985.38|5984.88|5984.63|5984.13|534
1731077710000|2024-11-08 14:55:10|5985|5984.5|5985.88|5985.38|5985.88|5985.38|5985|5984.5|333
1731077720000|2024-11-08 14:55:20|5985.63|5985.13|5985.78|5985.28|5986.48|5985.98|5985.63|5985.13|683
1731077730000|2024-11-08 14:55:30|5986.03|5985.53|5986.08|5985.58|5986.58|5986.08|5985.83|5985.33|616
1731077740000|2024-11-08 14:55:40|5986.33|5985.83|5986.33|5985.83|5986.58|5986.08|5986.08|5985.58|385
1731077750000|2024-11-08 14:55:50|5986.2|5985.7|5986.48|5985.98|5986.48|5985.98|5986.08|5985.58|242
1731077760000|2024-11-08 14:56:00|5986.23|5985.73|5985.53|5985.03|5986.48|5985.98|5985.53|5985.03|404
1731077770000|2024-11-08 14:56:10|5985.58|5985.08|5986.23|5985.73|5986.39|5985.89|5985.58|5985.08|489
1731077780000|2024-11-08 14:56:20|5986.48|5985.98|5986.58|5986.08|5986.83|5986.33|5986.48|5985.98|266
1731077790000|2024-11-08 14:56:30|5986.63|5986.13|5986.38|5985.88|5986.63|5986.13|5986.13|5985.63|428
1731077800000|2024-11-08 14:56:40|5986.63|5986.13|5986.38|5985.88|5986.63|5986.13|5986.13|5985.63|326
1731077810000|2024-11-08 14:56:50|5986.63|5986.13|5986.25|5985.75|5986.63|5986.13|5986.13|5985.63|215
1731077820000|2024-11-08 14:57:00|5986.13|5985.63|5985.63|5985.13|5986.63|5986.13|5985.5|5985|560
1731077830000|2024-11-08 14:57:10|5985.5|5985|5986.38|5985.88|5986.38|5985.88|5985.38|5984.88|436
1731077840000|2024-11-08 14:57:20|5986.5|5986|5986.88|5986.38|5986.88|5986.38|5985.88|5985.38|193
1731077850000|2024-11-08 14:57:30|5987.13|5986.63|5987.38|5986.88|5987.38|5986.88|5987|5986.5|584
1731077860000|2024-11-08 14:57:40|5987.63|5987.13|5987.63|5987.13|5987.63|5987.13|5987.13|5986.63|329
1731077870000|2024-11-08 14:57:50|5987.88|5987.38|5988.13|5987.63|5988.38|5987.88|5987.88|5987.38|811
1731077880000|2024-11-08 14:58:00|5988|5987.5|5987.38|5986.88|5988|5987.5|5986.63|5986.13|583
1731077890000|2024-11-08 14:58:10|5987.63|5987.13|5987.38|5986.88|5987.63|5987.13|5986.88|5986.38|515
1731077900000|2024-11-08 14:58:20|5987.63|5987.13|5987.38|5986.88|5987.63|5987.13|5987.38|5986.88|319
1731077910000|2024-11-08 14:58:30|5987.63|5987.13|5987.13|5986.63|5987.63|5987.13|5986.88|5986.38|339
1731077920000|2024-11-08 14:58:40|5986.88|5986.38|5987.38|5986.88|5987.38|5986.88|5986.88|5986.38|283
1731077930000|2024-11-08 14:58:50|5987.63|5987.13|5988.38|5987.88|5988.38|5987.88|5987.63|5987.13|284
1731077940000|2024-11-08 14:59:00|5988.13|5987.63|5987.38|5986.88|5988.13|5987.63|5987.38|5986.88|298
1731077950000|2024-11-08 14:59:10|5987.88|5987.38|5987.63|5987.13|5987.88|5987.38|5987.38|5986.88|379
1731077960000|2024-11-08 14:59:20|5987.5|5987|5987.63|5987.13|5987.75|5987.25|5987.5|5987|128
1731077970000|2024-11-08 14:59:30|5987.88|5987.38|5987.88|5987.38|5987.88|5987.38|5987.88|5987.38|132
1731077980000|2024-11-08 14:59:40|5988.13|5987.63|5988.25|5987.75|5988.38|5987.88|5988.13|5987.63|218
1731077990000|2024-11-08 14:59:50|5988.13|5987.63|5988|5987.5|5988.13|5987.63|5987.63|5987.13|312
1731078000000|2024-11-08 15:00:00|5988.38|5987.88|5988.88|5988.38|5988.88|5988.38|5987.13|5986.63|1121
1731078010000|2024-11-08 15:00:10|5988.63|5988.13|5989.63|5989.13|5989.63|5989.13|5988.63|5988.13|718
1731078020000|2024-11-08 15:00:20|5989.88|5989.38|5989.88|5989.38|5989.88|5989.38|5989.38|5988.88|469
1731078030000|2024-11-08 15:00:30|5990.13|5989.63|5990.13|5989.63|5990.38|5989.88|5989.88|5989.38|605
1731078040000|2024-11-08 15:00:40|5989.88|5989.38|5989.63|5989.13|5990.13|5989.63|5989.63|5989.13|399
1731078050000|2024-11-08 15:00:50|5989.13|5988.63|5989.63|5989.13|5989.88|5989.38|5989.13|5988.63|532
1731078060000|2024-11-08 15:01:00|5989.38|5988.88|5988.88|5988.38|5989.38|5988.88|5988.38|5987.88|725
1731078070000|2024-11-08 15:01:10|5988.63|5988.13|5990|5989.5|5990|5989.5|5988.63|5988.13|501
1731078080000|2024-11-08 15:01:20|5989.88|5989.38|5990.63|5990.13|5990.63|5990.13|5989.88|5989.38|460
1731078090000|2024-11-08 15:01:30|5990.38|5989.88|5990.38|5989.88|5990.88|5990.38|5990.38|5989.88|485
1731078100000|2024-11-08 15:01:40|5990.63|5990.13|5990.88|5990.38|5991.38|5990.88|5990.63|5990.13|834
1731078110000|2024-11-08 15:01:50|5990.63|5990.13|5990.38|5989.88|5990.88|5990.38|5990.38|5989.88|365
1731078120000|2024-11-08 15:02:00|5990.13|5989.63|5989.13|5988.63|5990.38|5989.88|5989.13|5988.63|717
1731078130000|2024-11-08 15:02:10|5988.63|5988.13|5989.13|5988.63|5989.13|5988.63|5988.63|5988.13|658
1731078140000|2024-11-08 15:02:20|5988.88|5988.38|5988.38|5987.88|5988.88|5988.38|5988.38|5987.88|481
1731078150000|2024-11-08 15:02:30|5988.63|5988.13|5989.13|5988.63|5989.38|5988.88|5988.63|5988.13|680
1731078160000|2024-11-08 15:02:40|5989.38|5988.88|5989.63|5989.13|5989.63|5989.13|5989.13|5988.63|483
1731078170000|2024-11-08 15:02:50|5989.38|5988.88|5989.13|5988.63|5989.5|5989|5988.88|5988.38|370
1731078180000|2024-11-08 15:03:00|5989.38|5988.88|5989.63|5989.13|5989.63|5989.13|5989.13|5988.63|494
1731078190000|2024-11-08 15:03:10|5989.88|5989.38|5989.88|5989.38|5989.88|5989.38|5989.63|5989.13|553
1731078200000|2024-11-08 15:03:20|5989.63|5989.13|5989.63|5989.13|5989.88|5989.38|5989.63|5989.13|340
1731078210000|2024-11-08 15:03:30|5989.88|5989.38|5989.13|5988.63|5989.88|5989.38|5989.13|5988.63|206
1731078220000|2024-11-08 15:03:40|5989.38|5988.88|5988.63|5988.13|5989.38|5988.88|5988.38|5987.88|555
1731078230000|2024-11-08 15:03:50|5988.38|5987.88|5988.63|5988.13|5988.63|5988.13|5988.38|5987.88|351
1731078240000|2024-11-08 15:04:00|5988.5|5988|5986.63|5986.13|5988.5|5988|5986.63|5986.13|968
1731078250000|2024-11-08 15:04:10|5986.38|5985.88|5986.13|5985.63|5986.38|5985.88|5985.38|5984.88|1034
1731078260000|2024-11-08 15:04:20|5985.88|5985.38|5984.38|5983.88|5986.63|5986.13|5984.38|5983.88|973
1731078270000|2024-11-08 15:04:30|5984.63|5984.13|5983.98|5983.48|5984.98|5984.48|5983.98|5983.48|970
1731078280000|2024-11-08 15:04:40|5984.23|5983.73|5985.33|5984.83|5985.33|5984.83|5984.23|5983.73|638
1731078290000|2024-11-08 15:04:50|5985.58|5985.08|5984.68|5984.18|5985.58|5985.08|5984.68|5984.18|860
1731078300000|2024-11-08 15:05:00|5984.43|5983.93|5983.93|5983.43|5984.43|5983.93|5982.93|5982.43|1580
1731078310000|2024-11-08 15:05:10|5983.18|5982.68|5983.43|5982.93|5983.93|5983.43|5982.93|5982.43|916
1731078320000|2024-11-08 15:05:20|5983.68|5983.18|5982.93|5982.43|5983.93|5983.43|5982.43|5981.93|1323
1731078330000|2024-11-08 15:05:30|5983.18|5982.68|5982.18|5981.68|5983.18|5982.68|5981.93|5981.43|633
1731078340000|2024-11-08 15:05:40|5982.43|5981.93|5984.43|5983.93|5984.93|5984.43|5982.18|5981.68|960
1731078350000|2024-11-08 15:05:50|5984.18|5983.68|5983.93|5983.43|5984.43|5983.93|5983.68|5983.18|803
1731078360000|2024-11-08 15:06:00|5983.8|5983.3|5983.68|5983.18|5983.93|5983.43|5983.43|5982.93|512
1731078370000|2024-11-08 15:06:10|5983.93|5983.43|5985.43|5984.93|5985.68|5985.18|5983.93|5983.43|613
1731078380000|2024-11-08 15:06:20|5985.55|5985.05|5984.93|5984.43|5985.68|5985.18|5984.93|5984.43|542
1731078390000|2024-11-08 15:06:30|5984.8|5984.3|5982.93|5982.43|5984.93|5984.43|5982.93|5982.43|931
1731078400000|2024-11-08 15:06:40|5982.68|5982.18|5982.8|5982.3|5982.93|5982.43|5982.18|5981.68|797
1731078410000|2024-11-08 15:06:50|5982.68|5982.18|5982.55|5982.05|5983.68|5983.18|5982.18|5981.68|1041
1731078420000|2024-11-08 15:07:00|5982.43|5981.93|5984.18|5983.68|5984.43|5983.93|5982.43|5981.93|1289
1731078430000|2024-11-08 15:07:10|5984.05|5983.55|5984.68|5984.18|5984.68|5984.18|5983.93|5983.43|795
1731078440000|2024-11-08 15:07:20|5984.93|5984.43|5985.18|5984.68|5985.18|5984.68|5984.43|5983.93|676
1731078450000|2024-11-08 15:07:30|5985.43|5984.93|5985.93|5985.43|5985.93|5985.43|5985.43|5984.93|552
1731078460000|2024-11-08 15:07:40|5986.18|5985.68|5986.18|5985.68|5986.68|5986.18|5985.8|5985.3|661
1731078470000|2024-11-08 15:07:50|5985.93|5985.43|5985.93|5985.43|5986.18|5985.68|5985.93|5985.43|417
1731078480000|2024-11-08 15:08:00|5985.8|5985.3|5984.18|5983.68|5985.93|5985.43|5983.68|5983.18|840
1731078490000|2024-11-08 15:08:10|5984.43|5983.93|5984.18|5983.68|5985.05|5984.55|5984.05|5983.55|448
1731078500000|2024-11-08 15:08:20|5984.3|5983.8|5984.43|5983.93|5984.93|5984.43|5984.18|5983.68|291
1731078510000|2024-11-08 15:08:30|5984.18|5983.68|5984.43|5983.93|5984.68|5984.18|5983.93|5983.43|421
1731078520000|2024-11-08 15:08:40|5984.68|5984.18|5983.93|5983.43|5984.68|5984.18|5983.93|5983.43|321
1731078530000|2024-11-08 15:08:50|5983.8|5983.3|5984.18|5983.68|5984.18|5983.68|5983.43|5982.93|434
1731078540000|2024-11-08 15:09:00|5983.93|5983.43|5985.18|5984.68|5985.18|5984.68|5983.93|5983.43|385
1731078550000|2024-11-08 15:09:10|5984.93|5984.43|5985.18|5984.68|5985.43|5984.93|5984.93|5984.43|500
1731078560000|2024-11-08 15:09:20|5984.93|5984.43|5984.43|5983.93|5985.18|5984.68|5984.43|5983.93|533
1731078570000|2024-11-08 15:09:30|5984.18|5983.68|5984.43|5983.93|5984.68|5984.18|5983.93|5983.43|378
1731078580000|2024-11-08 15:09:40|5984.18|5983.68|5984.18|5983.68|5984.43|5983.93|5983.93|5983.43|399
1731078590000|2024-11-08 15:09:50|5983.93|5983.43|5983.68|5983.18|5984.18|5983.68|5983.68|5983.18|395
1731078600000|2024-11-08 15:10:00|5983.93|5983.43|5984.43|5983.93|5984.93|5984.43|5983.68|5983.18|626
1731078610000|2024-11-08 15:10:10|5984.18|5983.68|5983.93|5983.43|5984.18|5983.68|5982.93|5982.43|920
1731078620000|2024-11-08 15:10:20|5983.68|5983.18|5984.18|5983.68|5984.43|5983.93|5983.68|5983.18|542
1731078630000|2024-11-08 15:10:30|5983.93|5983.43|5984.18|5983.68|5984.43|5983.93|5983.68|5983.18|691
1731078640000|2024-11-08 15:10:40|5983.93|5983.43|5983.18|5982.68|5983.93|5983.43|5982.93|5982.43|480
1731078650000|2024-11-08 15:10:50|5983.43|5982.93|5983.18|5982.68|5983.93|5983.43|5983.18|5982.68|405
1731078660000|2024-11-08 15:11:00|5982.93|5982.43|5982.43|5981.93|5983.43|5982.93|5982.18|5981.68|660
1731078670000|2024-11-08 15:11:10|5982.68|5982.18|5983.68|5983.18|5983.93|5983.43|5982.68|5982.18|561
1731078680000|2024-11-08 15:11:20|5983.43|5982.93|5984.43|5983.93|5984.43|5983.93|5983.43|5982.93|365
1731078690000|2024-11-08 15:11:30|5984.18|5983.68|5983.93|5983.43|5984.43|5983.93|5983.68|5983.18|520
1731078700000|2024-11-08 15:11:40|5983.68|5983.18|5982.93|5982.43|5983.68|5983.18|5982.68|5982.18|435
1731078710000|2024-11-08 15:11:50|5982.68|5982.18|5983.43|5982.93|5983.43|5982.93|5982.43|5981.93|260
1731078720000|2024-11-08 15:12:00|5983.93|5983.43|5983.68|5983.18|5984.55|5984.05|5983.68|5983.18|697
1731078730000|2024-11-08 15:12:10|5983.93|5983.43|5983.93|5983.43|5984.18|5983.68|5983.43|5982.93|426
1731078740000|2024-11-08 15:12:20|5984.18|5983.68|5984.18|5983.68|5984.43|5983.93|5983.93|5983.43|336
1731078750000|2024-11-08 15:12:30|5984.3|5983.8|5983.93|5983.43|5984.3|5983.8|5983.68|5983.18|554
1731078760000|2024-11-08 15:12:40|5984.05|5983.55|5983.93|5983.43|5984.18|5983.68|5983.68|5983.18|265
1731078770000|2024-11-08 15:12:50|5984.05|5983.55|5984.68|5984.18|5984.68|5984.18|5984.05|5983.55|372
1731078780000|2024-11-08 15:13:00|5984.93|5984.43|5983.93|5983.43|5984.93|5984.43|5983.8|5983.3|719
1731078790000|2024-11-08 15:13:10|5983.68|5983.18|5983.93|5983.43|5984.18|5983.68|5983.68|5983.18|290
1731078800000|2024-11-08 15:13:20|5983.68|5983.18|5984.43|5983.93|5984.68|5984.18|5983.68|5983.18|251
1731078810000|2024-11-08 15:13:30|5984.55|5984.05|5984.43|5983.93|5984.93|5984.43|5984.43|5983.93|268
1731078820000|2024-11-08 15:13:40|5984.18|5983.68|5984.68|5984.18|5984.68|5984.18|5984.18|5983.68|280
1731078830000|2024-11-08 15:13:50|5984.93|5984.43|5984.93|5984.43|5985.18|5984.68|5984.93|5984.43|423
1731078840000|2024-11-08 15:14:00|5985.18|5984.68|5984.68|5984.18|5985.18|5984.68|5984.43|5983.93|638
1731078850000|2024-11-08 15:14:10|5984.8|5984.3|5984.93|5984.43|5984.93|5984.43|5984.68|5984.18|72
1731078860000|2024-11-08 15:14:20|5984.8|5984.3|5984.18|5983.68|5984.93|5984.43|5983.93|5983.43|439
1731078870000|2024-11-08 15:14:30|5983.93|5983.43|5983.68|5983.18|5984.18|5983.68|5983.68|5983.18|323
1731078880000|2024-11-08 15:14:40|5983.93|5983.43|5983.68|5983.18|5983.93|5983.43|5983.43|5982.93|264
1731078890000|2024-11-08 15:14:50|5983.43|5982.93|5983.18|5982.68|5983.68|5983.18|5983.18|5982.68|331
1731078900000|2024-11-08 15:15:00|5982.93|5982.43|5982.43|5981.93|5983.68|5983.18|5982.43|5981.93|624
1731078910000|2024-11-08 15:15:10|5982.18|5981.68|5982.93|5982.43|5983.43|5982.93|5982.18|5981.68|693
1731078920000|2024-11-08 15:15:20|5983.43|5982.93|5982.93|5982.43|5983.68|5983.18|5982.93|5982.43|361
1731078930000|2024-11-08 15:15:30|5983.18|5982.68|5982.68|5982.18|5983.43|5982.93|5982.68|5982.18|539
1731078940000|2024-11-08 15:15:40|5982.43|5981.93|5983.68|5983.18|5983.68|5983.18|5982.18|5981.68|446
1731078950000|2024-11-08 15:15:50|5983.55|5983.05|5984.18|5983.68|5984.18|5983.68|5982.68|5982.18|597
1731078960000|2024-11-08 15:16:00|5984.43|5983.93|5984.68|5984.18|5984.8|5984.3|5984.18|5983.68|535
1731078970000|2024-11-08 15:16:10|5984.43|5983.93|5983.68|5983.18|5984.68|5984.18|5983.68|5983.18|623
1731078980000|2024-11-08 15:16:20|5983.93|5983.43|5984.68|5984.18|5984.93|5984.43|5983.68|5983.18|441
1731078990000|2024-11-08 15:16:30|5984.93|5984.43|5985.18|5984.68|5985.18|5984.68|5984.93|5984.43|448
1731079000000|2024-11-08 15:16:40|5984.93|5984.43|5985.18|5984.68|5985.18|5984.68|5984.93|5984.43|433
1731079010000|2024-11-08 15:16:50|5984.93|5984.43|5985.18|5984.68|5985.18|5984.68|5984.93|5984.43|303
1731079020000|2024-11-08 15:17:00|5984.93|5984.43|5984.93|5984.43|5984.93|5984.43|5984.68|5984.18|686
1731079030000|2024-11-08 15:17:10|5985.05|5984.55|5984.68|5984.18|5985.68|5985.18|5984.68|5984.18|1080
1731079040000|2024-11-08 15:17:20|5984.8|5984.3|5985.68|5985.18|5985.68|5985.18|5984.68|5984.18|349
1731079050000|2024-11-08 15:17:30|5985.43|5984.93|5985.68|5985.18|5985.68|5985.18|5985.43|5984.93|216
1731079060000|2024-11-08 15:17:40|5985.43|5984.93|5985.68|5985.18|5985.68|5985.18|5985.18|5984.68|489
1731079070000|2024-11-08 15:17:50|5985.93|5985.43|5985.93|5985.43|5985.93|5985.43|5985.93|5985.43|514
1731079080000|2024-11-08 15:18:00|5985.68|5985.18|5986.93|5986.43|5987.43|5986.93|5985.43|5984.93|1708
1731079090000|2024-11-08 15:18:10|5986.68|5986.18|5986.93|5986.43|5987.43|5986.93|5986.68|5986.18|727
1731079100000|2024-11-08 15:18:20|5987.18|5986.68|5986.93|5986.43|5987.18|5986.68|5986.93|5986.43|424
1731079110000|2024-11-08 15:18:30|5987.18|5986.68|5987.18|5986.68|5987.43|5986.93|5987.18|5986.68|433
1731079120000|2024-11-08 15:18:40|5987.43|5986.93|5987.43|5986.93|5987.43|5986.93|5987.18|5986.68|328
1731079130000|2024-11-08 15:18:50|5987.55|5987.05|5988.18|5987.68|5988.18|5987.68|5987.55|5987.05|496
1731079140000|2024-11-08 15:19:00|5988.43|5987.93|5988.93|5988.43|5988.93|5988.43|5987.43|5986.93|897
1731079150000|2024-11-08 15:19:10|5988.8|5988.3|5988.93|5988.43|5989.18|5988.68|5988.68|5988.18|708
1731079160000|2024-11-08 15:19:20|5988.68|5988.18|5988.68|5988.18|5988.93|5988.43|5988.43|5987.93|363
1731079170000|2024-11-08 15:19:30|5988.93|5988.43|5988.18|5987.68|5988.93|5988.43|5988.18|5987.68|288
1731079180000|2024-11-08 15:19:40|5987.93|5987.43|5988.18|5987.68|5988.43|5987.93|5987.93|5987.43|416
1731079190000|2024-11-08 15:19:50|5988.43|5987.93|5988.68|5988.18|5988.93|5988.43|5988.43|5987.93|273
1731079200000|2024-11-08 15:20:00|5988.93|5988.43|5988.18|5987.68|5989.18|5988.68|5987.93|5987.43|443
1731079210000|2024-11-08 15:20:10|5987.93|5987.43|5988.43|5987.93|5988.43|5987.93|5987.93|5987.43|235
1731079220000|2024-11-08 15:20:20|5988.18|5987.68|5988.43|5987.93|5988.43|5987.93|5988.18|5987.68|199
1731079230000|2024-11-08 15:20:30|5988.55|5988.05|5988.93|5988.43|5989.43|5988.93|5988.55|5988.05|759
1731079240000|2024-11-08 15:20:40|5989.05|5988.55|5988.93|5988.43|5989.18|5988.68|5988.68|5988.18|356
1731079250000|2024-11-08 15:20:50|5989.18|5988.68|5989.68|5989.18|5989.68|5989.18|5989.18|5988.68|489
1731079260000|2024-11-08 15:21:00|5989.93|5989.43|5989.68|5989.18|5989.93|5989.43|5989.43|5988.93|378
1731079270000|2024-11-08 15:21:10|5989.8|5989.3|5989.68|5989.18|5989.93|5989.43|5989.55|5989.05|234
1731079280000|2024-11-08 15:21:20|5989.43|5988.93|5989.68|5989.18|5989.93|5989.43|5989.43|5988.93|234
1731079290000|2024-11-08 15:21:30|5989.43|5988.93|5990.18|5989.68|5990.18|5989.68|5989.18|5988.68|618
1731079300000|2024-11-08 15:21:40|5990.43|5989.93|5990.68|5990.18|5990.68|5990.18|5990.18|5989.68|935
1731079310000|2024-11-08 15:21:50|5990.43|5989.93|5990.18|5989.68|5990.43|5989.93|5990.18|5989.68|226
1731079320000|2024-11-08 15:22:00|5989.93|5989.43|5989.93|5989.43|5990.43|5989.93|5989.68|5989.18|723
1731079330000|2024-11-08 15:22:10|5989.68|5989.18|5989.68|5989.18|5990.05|5989.55|5989.43|5988.93|682
1731079340000|2024-11-08 15:22:20|5989.8|5989.3|5989.93|5989.43|5989.93|5989.43|5989.43|5988.93|353
1731079350000|2024-11-08 15:22:30|5989.68|5989.18|5989.93|5989.43|5990.18|5989.68|5989.68|5989.18|269
1731079360000|2024-11-08 15:22:40|5990.43|5989.93|5990.18|5989.68|5990.43|5989.93|5990.05|5989.55|409
1731079370000|2024-11-08 15:22:50|5990.3|5989.8|5989.93|5989.43|5990.3|5989.8|5989.68|5989.18|206
1731079380000|2024-11-08 15:23:00|5989.8|5989.3|5988.93|5988.43|5989.8|5989.3|5988.93|5988.43|509
1731079390000|2024-11-08 15:23:10|5989.18|5988.68|5989.93|5989.43|5989.93|5989.43|5988.93|5988.43|347
1731079400000|2024-11-08 15:23:20|5990.05|5989.55|5990.93|5990.43|5990.93|5990.43|5990.05|5989.55|519
1731079410000|2024-11-08 15:23:30|5991.18|5990.68|5991.18|5990.68|5991.43|5990.93|5990.93|5990.43|735
1731079420000|2024-11-08 15:23:40|5991.05|5990.55|5991.18|5990.68|5991.18|5990.68|5990.93|5990.43|641
1731079430000|2024-11-08 15:23:50|5990.93|5990.43|5990.43|5989.93|5990.93|5990.43|5990.43|5989.93|660
1731079440000|2024-11-08 15:24:00|5990.68|5990.18|5989.93|5989.43|5990.68|5990.18|5989.93|5989.43|813
1731079450000|2024-11-08 15:24:10|5989.68|5989.18|5989.93|5989.43|5990.18|5989.68|5989.68|5989.18|353
1731079460000|2024-11-08 15:24:20|5989.68|5989.18|5990.18|5989.68|5990.18|5989.68|5989.68|5989.18|683
1731079470000|2024-11-08 15:24:30|5989.93|5989.43|5989.93|5989.43|5990.18|5989.68|5989.68|5989.18|518
1731079480000|2024-11-08 15:24:40|5989.68|5989.18|5988.43|5987.93|5989.8|5989.3|5988.18|5987.68|950
1731079490000|2024-11-08 15:24:50|5988.68|5988.18|5988.43|5987.93|5988.68|5988.18|5988.18|5987.68|477
1731079500000|2024-11-08 15:25:00|5988.18|5987.68|5988.93|5988.43|5988.93|5988.43|5988.18|5987.68|713
1731079510000|2024-11-08 15:25:10|5988.8|5988.3|5988.93|5988.43|5989.18|5988.68|5988.8|5988.3|536
1731079520000|2024-11-08 15:25:20|5989.05|5988.55|5989.18|5988.68|5989.18|5988.68|5988.68|5988.18|384
1731079530000|2024-11-08 15:25:30|5989.3|5988.8|5989.68|5989.18|5989.68|5989.18|5989.3|5988.8|467
1731079540000|2024-11-08 15:25:40|5989.43|5988.93|5989.43|5988.93|5989.43|5988.93|5989.43|5988.93|240
1731079550000|2024-11-08 15:25:50|5989.68|5989.18|5989.43|5988.93|5989.68|5989.18|5989.43|5988.93|139
1731079560000|2024-11-08 15:26:00|5989.68|5989.18|5989.68|5989.18|5989.93|5989.43|5989.43|5988.93|530
1731079570000|2024-11-08 15:26:10|5989.43|5988.93|5989.68|5989.18|5989.68|5989.18|5989.18|5988.68|374
1731079580000|2024-11-08 15:26:20|5989.93|5989.43|5989.68|5989.18|5989.93|5989.43|5989.68|5989.18|366
1731079590000|2024-11-08 15:26:30|5989.8|5989.3|5989.93|5989.43|5989.93|5989.43|5989.68|5989.18|111
1731079600000|2024-11-08 15:26:40|5990.18|5989.68|5989.93|5989.43|5990.18|5989.68|5989.68|5989.18|265
1731079610000|2024-11-08 15:26:50|5989.8|5989.3|5989.68|5989.18|5989.8|5989.3|5989.68|5989.18|124
1731079620000|2024-11-08 15:27:00|5989.93|5989.43|5989.68|5989.18|5989.93|5989.43|5989.68|5989.18|248
1731079630000|2024-11-08 15:27:10|5989.93|5989.43|5990.05|5989.55|5990.05|5989.55|5989.68|5989.18|192
1731079640000|2024-11-08 15:27:20|5990.18|5989.68|5990.43|5989.93|5990.43|5989.93|5990.18|5989.68|489
1731079650000|2024-11-08 15:27:30|5990.68|5990.18|5990.43|5989.93|5990.68|5990.18|5990.43|5989.93|518
1731079660000|2024-11-08 15:27:40|5990.55|5990.05|5991.68|5991.18|5991.68|5991.18|5990.55|5990.05|427
1731079670000|2024-11-08 15:27:50|5991.93|5991.43|5991.18|5990.68|5992.18|5991.68|5990.93|5990.43|811
1731079680000|2024-11-08 15:28:00|5991.43|5990.93|5990.68|5990.18|5991.43|5990.93|5990.68|5990.18|654
1731079690000|2024-11-08 15:28:10|5990.93|5990.43|5991.18|5990.68|5991.18|5990.68|5990.68|5990.18|329
1731079700000|2024-11-08 15:28:20|5991.43|5990.93|5991.43|5990.93|5991.43|5990.93|5991.18|5990.68|344
1731079710000|2024-11-08 15:28:30|5991.68|5991.18|5991.43|5990.93|5991.68|5991.18|5991.18|5990.68|400
1731079720000|2024-11-08 15:28:40|5991.3|5990.8|5991.68|5991.18|5991.68|5991.18|5991.3|5990.8|151
1731079730000|2024-11-08 15:28:50|5991.43|5990.93|5990.93|5990.43|5991.55|5991.05|5990.93|5990.43|289
1731079740000|2024-11-08 15:29:00|5990.8|5990.3|5990.43|5989.93|5990.8|5990.3|5990.18|5989.68|508
1731079750000|2024-11-08 15:29:10|5990.18|5989.68|5990.18|5989.68|5990.43|5989.93|5989.93|5989.43|467
1731079760000|2024-11-08 15:29:20|5989.93|5989.43|5990.43|5989.93|5990.43|5989.93|5989.8|5989.3|308
1731079770000|2024-11-08 15:29:30|5990.55|5990.05|5990.68|5990.18|5990.93|5990.43|5990.55|5990.05|456
1731079780000|2024-11-08 15:29:40|5990.8|5990.3|5989.93|5989.43|5990.93|5990.43|5989.8|5989.3|293
1731079790000|2024-11-08 15:29:50|5989.8|5989.3|5989.68|5989.18|5989.93|5989.43|5989.43|5988.93|342
1731079800000|2024-11-08 15:30:00|5989.43|5988.93|5990.43|5989.93|5990.43|5989.93|5989.18|5988.68|471
1731079810000|2024-11-08 15:30:10|5990.3|5989.8|5990.43|5989.93|5990.68|5990.18|5990.3|5989.8|319
1731079820000|2024-11-08 15:30:20|5990.3|5989.8|5990.68|5990.18|5990.68|5990.18|5989.93|5989.43|320
1731079830000|2024-11-08 15:30:30|5990.43|5989.93|5990.68|5990.18|5990.68|5990.18|5990.18|5989.68|304
1731079840000|2024-11-08 15:30:40|5990.43|5989.93|5990.93|5990.43|5991.3|5990.8|5990.43|5989.93|327
1731079850000|2024-11-08 15:30:50|5991.18|5990.68|5990.68|5990.18|5991.43|5990.93|5990.68|5990.18|424
1731079860000|2024-11-08 15:31:00|5990.8|5990.3|5990.43|5989.93|5991.18|5990.68|5990.43|5989.93|281
1731079870000|2024-11-08 15:31:10|5990.55|5990.05|5990.68|5990.18|5990.68|5990.18|5990.43|5989.93|215
1731079880000|2024-11-08 15:31:20|5990.8|5990.3|5990.43|5989.93|5990.93|5990.43|5990.43|5989.93|408
1731079890000|2024-11-08 15:31:30|5990.18|5989.68|5990.68|5990.18|5990.68|5990.18|5990.18|5989.68|176
1731079900000|2024-11-08 15:31:40|5990.43|5989.93|5990.43|5989.93|5990.68|5990.18|5990.18|5989.68|288
1731079910000|2024-11-08 15:31:50|5990.18|5989.68|5991.68|5991.18|5991.68|5991.18|5990.18|5989.68|816
1731079920000|2024-11-08 15:32:00|5991.93|5991.43|5991.93|5991.43|5991.93|5991.43|5991.43|5990.93|694
1731079930000|2024-11-08 15:32:10|5992.18|5991.68|5992.18|5991.68|5992.18|5991.68|5991.93|5991.43|448
1731079940000|2024-11-08 15:32:20|5992.43|5991.93|5992.68|5992.18|5992.68|5992.18|5992.18|5991.68|873
1731079950000|2024-11-08 15:32:30|5992.43|5991.93|5992.43|5991.93|5992.68|5992.18|5992.43|5991.93|471
1731079960000|2024-11-08 15:32:40|5992.18|5991.68|5991.68|5991.18|5992.18|5991.68|5991.68|5991.18|514
1731079970000|2024-11-08 15:32:50|5991.43|5990.93|5992.18|5991.68|5992.18|5991.68|5991.43|5990.93|283
1731079980000|2024-11-08 15:33:00|5991.93|5991.43|5992.68|5992.18|5992.93|5992.43|5991.93|5991.43|531
1731079990000|2024-11-08 15:33:10|5992.93|5992.43|5992.68|5992.18|5992.93|5992.43|5992.68|5992.18|319
1731080000000|2024-11-08 15:33:20|5992.93|5992.43|5992.43|5991.93|5992.93|5992.43|5992.43|5991.93|417
1731080010000|2024-11-08 15:33:30|5992.68|5992.18|5992.68|5992.18|5992.93|5992.43|5992.68|5992.18|275
1731080020000|2024-11-08 15:33:40|5992.8|5992.3|5992.8|5992.3|5992.8|5992.3|5992.43|5991.93|319
1731080030000|2024-11-08 15:33:50|5992.93|5992.43|5992.68|5992.18|5992.93|5992.43|5992.68|5992.18|309
1731080040000|2024-11-08 15:34:00|5992.93|5992.43|5993.18|5992.68|5993.18|5992.68|5992.68|5992.18|420
1731080050000|2024-11-08 15:34:10|5993.05|5992.55|5992.93|5992.43|5993.05|5992.55|5992.43|5991.93|383
1731080060000|2024-11-08 15:34:20|5993.18|5992.68|5993.18|5992.68|5993.18|5992.68|5992.93|5992.43|346
1731080070000|2024-11-08 15:34:30|5992.93|5992.43|5992.68|5992.18|5993.18|5992.68|5992.43|5991.93|272
1731080080000|2024-11-08 15:34:40|5992.43|5991.93|5992.68|5992.18|5992.68|5992.18|5992.43|5991.93|305
1731080090000|2024-11-08 15:34:50|5992.43|5991.93|5992.68|5992.18|5992.93|5992.43|5992.43|5991.93|184
1731080100000|2024-11-08 15:35:00|5992.93|5992.43|5992.93|5992.43|5992.93|5992.43|5992.68|5992.18|414
1731080110000|2024-11-08 15:35:10|5992.68|5992.18|5992.68|5992.18|5992.93|5992.43|5992.68|5992.18|178
1731080120000|2024-11-08 15:35:20|5992.93|5992.43|5991.93|5991.43|5992.93|5992.43|5991.93|5991.43|487
1731080130000|2024-11-08 15:35:30|5991.68|5991.18|5991.43|5990.93|5991.68|5991.18|5990.93|5990.43|718
1731080140000|2024-11-08 15:35:40|5991.18|5990.68|5991.43|5990.93|5991.68|5991.18|5990.93|5990.43|493
1731080150000|2024-11-08 15:35:50|5991.18|5990.68|5991.43|5990.93|5991.68|5991.18|5990.93|5990.43|320
1731080160000|2024-11-08 15:36:00|5991.18|5990.68|5991.18|5990.68|5991.68|5991.18|5991.18|5990.68|348
1731080170000|2024-11-08 15:36:10|5990.93|5990.43|5990.93|5990.43|5991.43|5990.93|5990.93|5990.43|263
1731080180000|2024-11-08 15:36:20|5991.18|5990.68|5990.93|5990.43|5991.18|5990.68|5990.68|5990.18|312
1731080190000|2024-11-08 15:36:30|5990.68|5990.18|5991.18|5990.68|5991.43|5990.93|5990.68|5990.18|270
1731080200000|2024-11-08 15:36:40|5991.43|5990.93|5991.68|5991.18|5991.8|5991.3|5991.18|5990.68|252
1731080210000|2024-11-08 15:36:50|5991.43|5990.93|5991.68|5991.18|5991.93|5991.43|5991.43|5990.93|364
1731080220000|2024-11-08 15:37:00|5991.8|5991.3|5990.93|5990.43|5991.8|5991.3|5990.93|5990.43|331
1731080230000|2024-11-08 15:37:10|5990.8|5990.3|5990.68|5990.18|5991.43|5990.93|5990.68|5990.18|456
1731080240000|2024-11-08 15:37:20|5990.93|5990.43|5991.18|5990.68|5991.18|5990.68|5990.43|5989.93|301
1731080250000|2024-11-08 15:37:30|5991.3|5990.8|5991.68|5991.18|5991.68|5991.18|5990.93|5990.43|310
1731080260000|2024-11-08 15:37:40|5991.8|5991.3|5991.93|5991.43|5991.93|5991.43|5991.68|5991.18|145
1731080270000|2024-11-08 15:37:50|5991.8|5991.3|5991.68|5991.18|5991.93|5991.43|5991.68|5991.18|224
1731080280000|2024-11-08 15:38:00|5991.93|5991.43|5990.93|5990.43|5991.93|5991.43|5990.93|5990.43|332
1731080290000|2024-11-08 15:38:10|5990.68|5990.18|5990.43|5989.93|5990.93|5990.43|5990.18|5989.68|456
1731080300000|2024-11-08 15:38:20|5990.18|5989.68|5988.93|5988.43|5990.43|5989.93|5988.93|5988.43|822
1731080310000|2024-11-08 15:38:30|5989.18|5988.68|5989.18|5988.68|5989.43|5988.93|5988.68|5988.18|502
1731080320000|2024-11-08 15:38:40|5988.93|5988.43|5989.68|5989.18|5989.68|5989.18|5988.93|5988.43|296
1731080330000|2024-11-08 15:38:50|5989.93|5989.43|5990.68|5990.18|5990.93|5990.43|5989.93|5989.43|408
1731080340000|2024-11-08 15:39:00|5990.93|5990.43|5990.68|5990.18|5991.18|5990.68|5990.68|5990.18|416
1731080350000|2024-11-08 15:39:10|5990.93|5990.43|5990.93|5990.43|5991.18|5990.68|5990.68|5990.18|385
1731080360000|2024-11-08 15:39:20|5990.68|5990.18|5990.93|5990.43|5990.93|5990.43|5990.68|5990.18|165
1731080370000|2024-11-08 15:39:30|5991.18|5990.68|5990.93|5990.43|5991.18|5990.68|5990.68|5990.18|184
1731080380000|2024-11-08 15:39:40|5991.18|5990.68|5990.43|5989.93|5991.18|5990.68|5989.93|5989.43|468
1731080390000|2024-11-08 15:39:50|5990.68|5990.18|5990.93|5990.43|5990.93|5990.43|5990.43|5989.93|307
1731080400000|2024-11-08 15:40:00|5990.8|5990.3|5990.93|5990.43|5990.93|5990.43|5990.68|5990.18|290
1731080410000|2024-11-08 15:40:10|5990.68|5990.18|5989.55|5989.05|5990.68|5990.18|5989.43|5988.93|540
1731080420000|2024-11-08 15:40:20|5989.43|5988.93|5989.18|5988.68|5989.55|5989.05|5989.18|5988.68|286
1731080430000|2024-11-08 15:40:30|5988.93|5988.43|5989.18|5988.68|5989.18|5988.68|5988.93|5988.43|296
1731080440000|2024-11-08 15:40:40|5988.93|5988.43|5988.93|5988.43|5988.93|5988.43|5988.68|5988.18|206
1731080450000|2024-11-08 15:40:50|5989.05|5988.55|5988.93|5988.43|5989.18|5988.68|5988.93|5988.43|337
1731080460000|2024-11-08 15:41:00|5989.18|5988.68|5989.8|5989.3|5989.93|5989.43|5988.68|5988.18|668
1731080470000|2024-11-08 15:41:10|5989.93|5989.43|5991.18|5990.68|5991.18|5990.68|5989.93|5989.43|392
1731080480000|2024-11-08 15:41:20|5991.43|5990.93|5991.68|5991.18|5991.68|5991.18|5991.43|5990.93|414
1731080490000|2024-11-08 15:41:30|5991.43|5990.93|5991.68|5991.18|5991.68|5991.18|5991.43|5990.93|175
1731080500000|2024-11-08 15:41:40|5991.55|5991.05|5992.18|5991.68|5992.18|5991.68|5991.55|5991.05|229
1731080510000|2024-11-08 15:41:50|5991.93|5991.43|5992.43|5991.93|5992.68|5992.18|5991.93|5991.43|444
1731080520000|2024-11-08 15:42:00|5992.68|5992.18|5992.18|5991.68|5992.68|5992.18|5992.18|5991.68|338
1731080530000|2024-11-08 15:42:10|5992.43|5991.93|5992.18|5991.68|5992.43|5991.93|5991.93|5991.43|565
1731080540000|2024-11-08 15:42:20|5992.3|5991.8|5992.43|5991.93|5992.43|5991.93|5991.93|5991.43|334
1731080550000|2024-11-08 15:42:30|5992.3|5991.8|5991.68|5991.18|5992.3|5991.8|5991.68|5991.18|241
1731080560000|2024-11-08 15:42:40|5991.43|5990.93|5991.43|5990.93|5991.68|5991.18|5991.18|5990.68|339
1731080570000|2024-11-08 15:42:50|5991.55|5991.05|5991.18|5990.68|5991.68|5991.18|5991.18|5990.68|229
1731080580000|2024-11-08 15:43:00|5991.43|5990.93|5991.93|5991.43|5992.18|5991.68|5991.43|5990.93|265
1731080590000|2024-11-08 15:43:10|5991.8|5991.3|5991.68|5991.18|5991.93|5991.43|5991.68|5991.18|214
1731080600000|2024-11-08 15:43:20|5991.93|5991.43|5992.18|5991.68|5992.18|5991.68|5991.68|5991.18|252
1731080610000|2024-11-08 15:43:30|5991.93|5991.43|5991.93|5991.43|5992.18|5991.68|5991.93|5991.43|129
1731080620000|2024-11-08 15:43:40|5992.18|5991.68|5992.18|5991.68|5992.55|5992.05|5992.18|5991.68|314
1731080630000|2024-11-08 15:43:50|5992.43|5991.93|5992.43|5991.93|5992.43|5991.93|5992.43|5991.93|141
1731080640000|2024-11-08 15:44:00|5992.18|5991.68|5992.68|5992.18|5992.68|5992.18|5992.05|5991.55|372
1731080650000|2024-11-08 15:44:10|5992.43|5991.93|5992.18|5991.68|5992.55|5992.05|5992.18|5991.68|193
1731080660000|2024-11-08 15:44:20|5992.3|5991.8|5992.18|5991.68|5992.3|5991.8|5992.18|5991.68|81
1731080670000|2024-11-08 15:44:30|5992.43|5991.93|5991.93|5991.43|5992.43|5991.93|5991.93|5991.43|296
1731080680000|2024-11-08 15:44:40|5991.68|5991.18|5991.93|5991.43|5991.93|5991.43|5991.68|5991.18|334
1731080690000|2024-11-08 15:44:50|5991.8|5991.3|5991.68|5991.18|5991.8|5991.3|5991.43|5990.93|270
1731080700000|2024-11-08 15:45:00|5991.93|5991.43|5991.43|5990.93|5991.93|5991.43|5991.18|5990.68|218
1731080710000|2024-11-08 15:45:10|5991.68|5991.18|5991.43|5990.93|5991.68|5991.18|5991.18|5990.68|254
1731080720000|2024-11-08 15:45:20|5991.68|5991.18|5991.93|5991.43|5992.18|5991.68|5991.68|5991.18|359
1731080730000|2024-11-08 15:45:30|5991.68|5991.18|5991.93|5991.43|5991.93|5991.43|5991.68|5991.18|229
1731080740000|2024-11-08 15:45:40|5991.68|5991.18|5992.43|5991.93|5992.43|5991.93|5991.68|5991.18|274
1731080750000|2024-11-08 15:45:50|5992.55|5992.05|5992.43|5991.93|5992.68|5992.18|5992.43|5991.93|183
1731080760000|2024-11-08 15:46:00|5992.68|5992.18|5992.68|5992.18|5992.93|5992.43|5992.43|5991.93|509
1731080770000|2024-11-08 15:46:10|5992.43|5991.93|5992.68|5992.18|5992.68|5992.18|5992.18|5991.68|262
1731080780000|2024-11-08 15:46:20|5992.55|5992.05|5992.68|5992.18|5992.68|5992.18|5992.43|5991.93|121
1731080790000|2024-11-08 15:46:30|5992.93|5992.43|5992.93|5992.43|5992.93|5992.43|5992.8|5992.3|136
1731080800000|2024-11-08 15:46:40|5993.18|5992.68|5992.68|5992.18|5993.43|5992.93|5992.68|5992.18|1644
1731080810000|2024-11-08 15:46:50|5992.8|5992.3|5993.18|5992.68|5993.18|5992.68|5992.68|5992.18|206
1731080820000|2024-11-08 15:47:00|5993.43|5992.93|5993.43|5992.93|5993.43|5992.93|5992.68|5992.18|301
1731080830000|2024-11-08 15:47:10|5993.18|5992.68|5993.43|5992.93|5993.43|5992.93|5993.18|5992.68|138
1731080840000|2024-11-08 15:47:20|5993.68|5993.18|5993.68|5993.18|5993.68|5993.18|5993.68|5993.18|182
1731080850000|2024-11-08 15:47:30|5993.43|5992.93|5994.18|5993.68|5994.18|5993.68|5993.43|5992.93|374
1731080860000|2024-11-08 15:47:40|5993.93|5993.43|5993.68|5993.18|5993.93|5993.43|5993.43|5992.93|423
1731080870000|2024-11-08 15:47:50|5993.8|5993.3|5994.18|5993.68|5994.18|5993.68|5993.8|5993.3|248
1731080880000|2024-11-08 15:48:00|5994.43|5993.93|5994.43|5993.93|5994.93|5994.43|5994.18|5993.68|1087
1731080890000|2024-11-08 15:48:10|5994.68|5994.18|5994.93|5994.43|5994.93|5994.43|5994.68|5994.18|511
1731080900000|2024-11-08 15:48:20|5994.68|5994.18|5994.43|5993.93|5994.93|5994.43|5994.43|5993.93|277
1731080910000|2024-11-08 15:48:30|5994.68|5994.18|5994.68|5994.18|5994.93|5994.43|5994.43|5993.93|338
1731080920000|2024-11-08 15:48:40|5994.8|5994.3|5994.68|5994.18|5994.8|5994.3|5994.43|5993.93|227
1731080930000|2024-11-08 15:48:50|5994.43|5993.93|5993.68|5993.18|5994.68|5994.18|5993.43|5992.93|710
1731080940000|2024-11-08 15:49:00|5993.43|5992.93|5993.3|5992.8|5993.68|5993.18|5993.18|5992.68|435
1731080950000|2024-11-08 15:49:10|5993.18|5992.68|5993.68|5993.18|5993.68|5993.18|5992.93|5992.43|335
1731080960000|2024-11-08 15:49:20|5993.43|5992.93|5993.18|5992.68|5993.43|5992.93|5993.18|5992.68|356
1731080970000|2024-11-08 15:49:30|5993.05|5992.55|5993.93|5993.43|5993.93|5993.43|5992.93|5992.43|546
1731080980000|2024-11-08 15:49:40|5994.18|5993.68|5994.93|5994.43|5994.93|5994.43|5994.18|5993.68|703
1731080990000|2024-11-08 15:49:50|5994.68|5994.18|5994.18|5993.68|5994.68|5994.18|5994.18|5993.68|418
1731081000000|2024-11-08 15:50:00|5994.43|5993.93|5993.43|5992.93|5994.55|5994.05|5993.43|5992.93|247
1731081010000|2024-11-08 15:50:10|5993.68|5993.18|5993.93|5993.43|5993.93|5993.43|5993.43|5992.93|191
1731081020000|2024-11-08 15:50:20|5994.05|5993.55|5994.43|5993.93|5994.68|5994.18|5994.05|5993.55|234
1731081030000|2024-11-08 15:50:30|5994.68|5994.18|5993.93|5993.43|5994.68|5994.18|5993.93|5993.43|236
1731081040000|2024-11-08 15:50:40|5994.05|5993.55|5993.43|5992.93|5994.43|5993.93|5993.43|5992.93|423
1731081050000|2024-11-08 15:50:50|5993.18|5992.68|5992.93|5992.43|5993.3|5992.8|5992.93|5992.43|348
1731081060000|2024-11-08 15:51:00|5993.18|5992.68|5994.43|5993.93|5994.68|5994.18|5992.93|5992.43|524
1731081070000|2024-11-08 15:51:10|5994.68|5994.18|5994.43|5993.93|5994.68|5994.18|5994.43|5993.93|178
1731081080000|2024-11-08 15:51:20|5994.18|5993.68|5993.93|5993.43|5994.43|5993.93|5993.93|5993.43|209
1731081090000|2024-11-08 15:51:30|5994.18|5993.68|5994.43|5993.93|5994.43|5993.93|5994.18|5993.68|151
1731081100000|2024-11-08 15:51:40|5994.55|5994.05|5994.93|5994.43|5994.93|5994.43|5994.43|5993.93|298
1731081110000|2024-11-08 15:51:50|5995.18|5994.68|5995.18|5994.68|5995.18|5994.68|5994.93|5994.43|440
1731081120000|2024-11-08 15:52:00|5995.43|5994.93|5995.43|5994.93|5995.43|5994.93|5995.43|5994.93|386
1731081130000|2024-11-08 15:52:10|5995.3|5994.8|5995.43|5994.93|5995.43|5994.93|5995.18|5994.68|557
1731081140000|2024-11-08 15:52:20|5995.18|5994.68|5995.43|5994.93|5995.68|5995.18|5995.18|5994.68|511
1731081150000|2024-11-08 15:52:30|5995.3|5994.8|5995.43|5994.93|5995.43|5994.93|5995.18|5994.68|233
1731081160000|2024-11-08 15:52:40|5995.55|5995.05|5995.43|5994.93|5995.55|5995.05|5995.18|5994.68|179
1731081170000|2024-11-08 15:52:50|5995.55|5995.05|5995.43|5994.93|5995.55|5995.05|5995.18|5994.68|247
1731081180000|2024-11-08 15:53:00|5995.68|5995.18|5995.68|5995.18|5995.93|5995.43|5995.68|5995.18|508
1731081190000|2024-11-08 15:53:10|5995.93|5995.43|5995.93|5995.43|5995.93|5995.43|5995.43|5994.93|254
1731081200000|2024-11-08 15:53:20|5996.43|5995.93|5996.18|5995.68|5996.43|5995.93|5996.18|5995.68|548
1731081210000|2024-11-08 15:53:30|5995.93|5995.43|5996.18|5995.68|5996.18|5995.68|5995.93|5995.43|261
1731081220000|2024-11-08 15:53:40|5996.05|5995.55|5996.18|5995.68|5996.43|5995.93|5996.05|5995.55|205
1731081230000|2024-11-08 15:53:50|5995.93|5995.43|5995.43|5994.93|5995.93|5995.43|5995.3|5994.8|417
1731081240000|2024-11-08 15:54:00|5995.68|5995.18|5995.93|5995.43|5995.93|5995.43|5995.68|5995.18|379
1731081250000|2024-11-08 15:54:10|5995.68|5995.18|5995.93|5995.43|5995.93|5995.43|5995.68|5995.18|146
1731081260000|2024-11-08 15:54:20|5995.68|5995.18|5995.43|5994.93|5995.68|5995.18|5995.18|5994.68|398
1731081270000|2024-11-08 15:54:30|5995.3|5994.8|5995.43|5994.93|5995.43|5994.93|5995.18|5994.68|261
1731081280000|2024-11-08 15:54:40|5995.18|5994.68|5994.93|5994.43|5995.18|5994.68|5994.68|5994.18|219
1731081290000|2024-11-08 15:54:50|5995.18|5994.68|5995.43|5994.93|5995.43|5994.93|5995.18|5994.68|260
1731081300000|2024-11-08 15:55:00|5995.18|5994.68|5995.18|5994.68|5995.43|5994.93|5994.93|5994.43|328
1731081310000|2024-11-08 15:55:10|5994.93|5994.43|5994.68|5994.18|5994.93|5994.43|5994.68|5994.18|296
1731081320000|2024-11-08 15:55:20|5994.43|5993.93|5994.43|5993.93|5994.68|5994.18|5994.18|5993.68|361
1731081330000|2024-11-08 15:55:30|5994.18|5993.68|5993.93|5993.43|5994.3|5993.8|5993.68|5993.18|541
1731081340000|2024-11-08 15:55:40|5994.18|5993.68|5993.93|5993.43|5994.18|5993.68|5993.68|5993.18|216
1731081350000|2024-11-08 15:55:50|5994.05|5993.55|5993.93|5993.43|5994.43|5993.93|5993.93|5993.43|582
1731081360000|2024-11-08 15:56:00|5993.8|5993.3|5993.43|5992.93|5993.93|5993.43|5993.18|5992.68|473
1731081370000|2024-11-08 15:56:10|5993.3|5992.8|5993.68|5993.18|5993.68|5993.18|5992.93|5992.43|328
1731081380000|2024-11-08 15:56:20|5993.43|5992.93|5993.18|5992.68|5993.43|5992.93|5992.93|5992.43|318
1731081390000|2024-11-08 15:56:30|5993.43|5992.93|5993.18|5992.68|5993.43|5992.93|5993.18|5992.68|348
1731081400000|2024-11-08 15:56:40|5993.43|5992.93|5993.43|5992.93|5993.68|5993.18|5993.43|5992.93|168
1731081410000|2024-11-08 15:56:50|5993.18|5992.68|5993.93|5993.43|5993.93|5993.43|5993.18|5992.68|222
1731081420000|2024-11-08 15:57:00|5993.8|5993.3|5993.68|5993.18|5994.18|5993.68|5993.68|5993.18|363
1731081430000|2024-11-08 15:57:10|||||||||33
1731081440000|2024-11-08 15:57:20|5993.93|5993.43|5994.18|5993.68|5994.43|5993.93|5993.68|5993.18|387
1731081450000|2024-11-08 15:57:30|5994.43|5993.93|5994.68|5994.18|5994.68|5994.18|5994.18|5993.68|306
1731081460000|2024-11-08 15:57:40|5994.43|5993.93|5994.3|5993.8|5994.43|5993.93|5994.18|5993.68|156
1731081470000|2024-11-08 15:57:50|5994.43|5993.93|5994.68|5994.18|5994.68|5994.18|5994.43|5993.93|102
1731081480000|2024-11-08 15:58:00|5994.93|5994.43|5994.68|5994.18|5994.93|5994.43|5994.43|5993.93|291
1731081490000|2024-11-08 15:58:10|5994.43|5993.93|5994.18|5993.68|5994.43|5993.93|5994.18|5993.68|129
1731081500000|2024-11-08 15:58:20|5994.43|5993.93|5994.43|5993.93|5994.43|5993.93|5994.18|5993.68|155
1731081510000|2024-11-08 15:58:30|5994.18|5993.68|5994.43|5993.93|5994.43|5993.93|5994.18|5993.68|131
1731081520000|2024-11-08 15:58:40|5994.68|5994.18|5994.43|5993.93|5994.68|5994.18|5994.18|5993.68|282
1731081530000|2024-11-08 15:58:50|5994.55|5994.05|5994.68|5994.18|5994.68|5994.18|5994.43|5993.93|253
1731081540000|2024-11-08 15:59:00|5994.43|5993.93|5994.93|5994.43|5994.93|5994.43|5994.3|5993.8|277
1731081550000|2024-11-08 15:59:10|5995.05|5994.55|5994.68|5994.18|5995.18|5994.68|5994.43|5993.93|672
1731081560000|2024-11-08 15:59:20|5994.93|5994.43|5994.93|5994.43|5994.93|5994.43|5994.8|5994.3|61
1731081570000|2024-11-08 15:59:30|5994.8|5994.3|5994.93|5994.43|5994.93|5994.43|5994.68|5994.18|179
1731081580000|2024-11-08 15:59:40|5995.05|5994.55|5994.68|5994.18|5995.18|5994.68|5994.43|5993.93|303
1731081590000|2024-11-08 15:59:50|5994.43|5993.93|5994.68|5994.18|5994.68|5994.18|5994.43|5993.93|223
1731081600000|2024-11-08 16:00:00|5994.43|5993.93|5994.18|5993.68|5994.68|5994.18|5993.93|5993.43|717
1731081610000|2024-11-08 16:00:10|5994.43|5993.93|5994.18|5993.68|5994.43|5993.93|5993.93|5993.43|281
1731081620000|2024-11-08 16:00:20|5993.93|5993.43|5993.43|5992.93|5993.93|5993.43|5993.43|5992.93|393
1731081630000|2024-11-08 16:00:30|5993.68|5993.18|5993.18|5992.68|5993.93|5993.43|5993.18|5992.68|360
1731081640000|2024-11-08 16:00:40|5993.43|5992.93|5992.93|5992.43|5993.43|5992.93|5992.68|5992.18|543
1731081650000|2024-11-08 16:00:50|5992.68|5992.18|5992.43|5991.93|5992.93|5992.43|5992.43|5991.93|366
1731081660000|2024-11-08 16:01:00|5992.3|5991.8|5991.68|5991.18|5992.3|5991.8|5991.18|5990.68|889
1731081670000|2024-11-08 16:01:10|5991.93|5991.43|5991.93|5991.43|5991.93|5991.43|5991.68|5991.18|559
1731081680000|2024-11-08 16:01:20|5992.18|5991.68|5992.18|5991.68|5992.43|5991.93|5992.18|5991.68|315
1731081690000|2024-11-08 16:01:30|5992.3|5991.8|5992.93|5992.43|5993.18|5992.68|5992.3|5991.8|303
1731081700000|2024-11-08 16:01:40|5993.18|5992.68|5993.18|5992.68|5993.43|5992.93|5992.93|5992.43|294
1731081710000|2024-11-08 16:01:50|5993.43|5992.93|5993.68|5993.18|5993.93|5993.43|5993.43|5992.93|441
1731081720000|2024-11-08 16:02:00|5993.8|5993.3|5992.8|5992.3|5993.93|5993.43|5992.8|5992.3|341
1731081730000|2024-11-08 16:02:10|5992.68|5992.18|5992.18|5991.68|5992.68|5992.18|5992.18|5991.68|337
1731081740000|2024-11-08 16:02:20|5991.93|5991.43|5991.18|5990.68|5991.93|5991.43|5991.18|5990.68|552
1731081750000|2024-11-08 16:02:30|5991.43|5990.93|5991.43|5990.93|5991.68|5991.18|5991.43|5990.93|277
1731081760000|2024-11-08 16:02:40|5991.18|5990.68|5990.93|5990.43|5991.43|5990.93|5990.93|5990.43|397
1731081770000|2024-11-08 16:02:50|5991.18|5990.68|5990.68|5990.18|5991.43|5990.93|5990.43|5989.93|580
1731081780000|2024-11-08 16:03:00|5990.43|5989.93|5991.18|5990.68|5991.18|5990.68|5990.43|5989.93|435
1731081790000|2024-11-08 16:03:10|5991.43|5990.93|5991.18|5990.68|5991.43|5990.93|5991.18|5990.68|263
1731081800000|2024-11-08 16:03:20|5991.43|5990.93|5990.68|5990.18|5991.43|5990.93|5990.68|5990.18|269
1731081810000|2024-11-08 16:03:30|5990.8|5990.3|5990.68|5990.18|5990.93|5990.43|5990.68|5990.18|373
1731081820000|2024-11-08 16:03:40|5990.93|5990.43|5990.68|5990.18|5990.93|5990.43|5990.68|5990.18|404
1731081830000|2024-11-08 16:03:50|5990.93|5990.43|5990.93|5990.43|5991.43|5990.93|5990.93|5990.43|275
1731081840000|2024-11-08 16:04:00|5991.18|5990.68|5991.18|5990.68|5991.43|5990.93|5990.93|5990.43|299
1731081850000|2024-11-08 16:04:10|5991.3|5990.8|5991.68|5991.18|5991.93|5991.43|5991.18|5990.68|333
1731081860000|2024-11-08 16:04:20|5991.93|5991.43|5992.93|5992.43|5992.93|5992.43|5991.93|5991.43|507
1731081870000|2024-11-08 16:04:30|5992.8|5992.3|5993.43|5992.93|5993.43|5992.93|5992.8|5992.3|283
1731081880000|2024-11-08 16:04:40|5993.3|5992.8|5992.43|5991.93|5993.43|5992.93|5992.3|5991.8|268
1731081890000|2024-11-08 16:04:50|5992.68|5992.18|5992.93|5992.43|5993.05|5992.55|5992.68|5992.18|235
1731081900000|2024-11-08 16:05:00|5993.18|5992.68|5994.18|5993.68|5994.18|5993.68|5993.18|5992.68|561
1731081910000|2024-11-08 16:05:10|5993.93|5993.43|5994.3|5993.8|5994.43|5993.93|5993.93|5993.43|329
1731081920000|2024-11-08 16:05:20|5994.43|5993.93|5994.68|5994.18|5994.93|5994.43|5994.18|5993.68|372
1731081930000|2024-11-08 16:05:30|5994.93|5994.43|5994.43|5993.93|5994.93|5994.43|5994.43|5993.93|182
1731081940000|2024-11-08 16:05:40|5994.68|5994.18|5994.68|5994.18|5994.68|5994.18|5994.43|5993.93|178
1731081950000|2024-11-08 16:05:50|5994.93|5994.43|5994.68|5994.18|5994.93|5994.43|5994.68|5994.18|149
1731081960000|2024-11-08 16:06:00|5994.43|5993.93|5994.18|5993.68|5994.55|5994.05|5993.93|5993.43|394
1731081970000|2024-11-08 16:06:10|5994.05|5993.55|5993.43|5992.93|5994.18|5993.68|5993.43|5992.93|293
1731081980000|2024-11-08 16:06:20|5993.68|5993.18|5993.43|5992.93|5993.93|5993.43|5993.43|5992.93|290
1731081990000|2024-11-08 16:06:30|5993.68|5993.18|5993.18|5992.68|5993.68|5993.18|5992.93|5992.43|296
1731082000000|2024-11-08 16:06:40|5993.3|5992.8|5993.93|5993.43|5993.93|5993.43|5993.18|5992.68|224
1731082010000|2024-11-08 16:06:50|5993.68|5993.18|5993.43|5992.93|5993.93|5993.43|5993.43|5992.93|233
1731082020000|2024-11-08 16:07:00|5993.68|5993.18|5993.43|5992.93|5993.68|5993.18|5993.43|5992.93|132
1731082030000|2024-11-08 16:07:10|5993.68|5993.18|5994.43|5993.93|5994.43|5993.93|5993.68|5993.18|273
1731082040000|2024-11-08 16:07:20|5994.68|5994.18|5994.68|5994.18|5994.68|5994.18|5994.43|5993.93|118
1731082050000|2024-11-08 16:07:30|5994.43|5993.93|5994.43|5993.93|5994.43|5993.93|5994.18|5993.68|245
1731082060000|2024-11-08 16:07:40|5994.68|5994.18|5994.93|5994.43|5994.93|5994.43|5994.68|5994.18|211
1731082070000|2024-11-08 16:07:50|5994.68|5994.18|5994.93|5994.43|5994.93|5994.43|5994.68|5994.18|130
1731082080000|2024-11-08 16:08:00|5995.18|5994.68|5995.18|5994.68|5995.43|5994.93|5994.93|5994.43|316
1731082090000|2024-11-08 16:08:10|5995.3|5994.8|5995.43|5994.93|5995.68|5995.18|5995.3|5994.8|268
1731082100000|2024-11-08 16:08:20|5995.18|5994.68|5995.18|5994.68|5995.18|5994.68|5994.93|5994.43|287
1731082110000|2024-11-08 16:08:30|5994.93|5994.43|5995.93|5995.43|5995.93|5995.43|5994.93|5994.43|287
1731082120000|2024-11-08 16:08:40|5995.68|5995.18|5995.68|5995.18|5996.18|5995.68|5995.68|5995.18|370
1731082130000|2024-11-08 16:08:50|5995.43|5994.93|5995.18|5994.68|5995.43|5994.93|5994.93|5994.43|346
1731082140000|2024-11-08 16:09:00|5995.3|5994.8|5994.43|5993.93|5995.43|5994.93|5994.43|5993.93|388
1731082150000|2024-11-08 16:09:10|5994.68|5994.18|5994.68|5994.18|5994.93|5994.43|5994.68|5994.18|301
1731082160000|2024-11-08 16:09:20|5994.43|5993.93|5994.93|5994.43|5994.93|5994.43|5994.43|5993.93|227
1731082170000|2024-11-08 16:09:30|5995.18|5994.68|5994.93|5994.43|5995.18|5994.68|5994.93|5994.43|100
1731082180000|2024-11-08 16:09:40|5995.05|5994.55|5995.43|5994.93|5995.43|5994.93|5994.93|5994.43|171
1731082190000|2024-11-08 16:09:50|5995.68|5995.18|5995.68|5995.18|5995.93|5995.43|5995.43|5994.93|202
1731082200000|2024-11-08 16:10:00|5995.55|5995.05|5995.68|5995.18|5995.68|5995.18|5995.43|5994.93|206
1731082210000|2024-11-08 16:10:10|5995.93|5995.43|5995.93|5995.43|5996.18|5995.68|5995.93|5995.43|406
1731082220000|2024-11-08 16:10:20|5996.18|5995.68|5995.43|5994.93|5996.18|5995.68|5995.43|5994.93|302
1731082230000|2024-11-08 16:10:30|5995.68|5995.18|5995.93|5995.43|5995.93|5995.43|5995.55|5995.05|176
1731082240000|2024-11-08 16:10:40|5995.8|5995.3|5994.93|5994.43|5995.8|5995.3|5994.68|5994.18|363
1731082250000|2024-11-08 16:10:50|5995.18|5994.68|5995.93|5995.43|5995.93|5995.43|5995.18|5994.68|270
1731082260000|2024-11-08 16:11:00|5995.8|5995.3|5996.18|5995.68|5996.43|5995.93|5995.8|5995.3|366
1731082270000|2024-11-08 16:11:10|5995.93|5995.43|5996.18|5995.68|5996.18|5995.68|5995.93|5995.43|160
1731082280000|2024-11-08 16:11:20|5995.93|5995.43|5996.18|5995.68|5996.43|5995.93|5995.93|5995.43|513
1731082290000|2024-11-08 16:11:30|5996.43|5995.93|5996.43|5995.93|5996.43|5995.93|5996.43|5995.93|67
1731082300000|2024-11-08 16:11:40|5996.3|5995.8|5995.68|5995.18|5996.3|5995.8|5995.68|5995.18|194
1731082310000|2024-11-08 16:11:50|5995.43|5994.93|5995.93|5995.43|5995.93|5995.43|5995.18|5994.68|302
1731082320000|2024-11-08 16:12:00|5996.05|5995.55|5995.93|5995.43|5996.43|5995.93|5995.93|5995.43|239
1731082330000|2024-11-08 16:12:10|5996.05|5995.55|5996.3|5995.8|5996.43|5995.93|5995.93|5995.43|196
1731082340000|2024-11-08 16:12:20|5996.18|5995.68|5996.18|5995.68|5996.43|5995.93|5996.18|5995.68|138
1731082350000|2024-11-08 16:12:30|5995.68|5995.18|5995.68|5995.18|5995.93|5995.43|5995.68|5995.18|140
1731082360000|2024-11-08 16:12:40|5995.93|5995.43|5995.93|5995.43|5996.18|5995.68|5995.68|5995.18|201
1731082370000|2024-11-08 16:12:50|5996.18|5995.68|5996.18|5995.68|5996.18|5995.68|5995.93|5995.43|118
1731082380000|2024-11-08 16:13:00|5995.93|5995.43|5996.43|5995.93|5996.43|5995.93|5995.93|5995.43|397
1731082390000|2024-11-08 16:13:10|5996.68|5996.18|5996.68|5996.18|5996.68|5996.18|5996.43|5995.93|469
1731082400000|2024-11-08 16:13:20|5996.43|5995.93|5996.18|5995.68|5996.43|5995.93|5995.93|5995.43|283
1731082410000|2024-11-08 16:13:30|5995.93|5995.43|5996.18|5995.68|5996.18|5995.68|5995.93|5995.43|186
1731082420000|2024-11-08 16:13:40|5995.93|5995.43|5995.93|5995.43|5995.93|5995.43|5995.93|5995.43|135
1731082430000|2024-11-08 16:13:50|5995.68|5995.18|5995.68|5995.18|5995.68|5995.18|5995.43|5994.93|252
1731082440000|2024-11-08 16:14:00|5995.43|5994.93|5995.43|5994.93|5995.43|5994.93|5995.18|5994.68|336
1731082450000|2024-11-08 16:14:10|5995.18|5994.68|5995.68|5995.18|5995.68|5995.18|5995.18|5994.68|427
1731082460000|2024-11-08 16:14:20|5995.93|5995.43|5995.93|5995.43|5995.93|5995.43|5995.93|5995.43|113
1731082470000|2024-11-08 16:14:30|5995.68|5995.18|5995.68|5995.18|5995.93|5995.43|5995.68|5995.18|272
1731082480000|2024-11-08 16:14:40|5995.93|5995.43|5995.68|5995.18|5996.18|5995.68|5995.68|5995.18|168
1731082490000|2024-11-08 16:14:50|5995.93|5995.43|5995.93|5995.43|5995.93|5995.43|5995.68|5995.18|96
1731082500000|2024-11-08 16:15:00|5996.18|5995.68|5995.68|5995.18|5996.18|5995.68|5995.43|5994.93|259
1731082510000|2024-11-08 16:15:10|5995.55|5995.05|5995.93|5995.43|5995.93|5995.43|5995.43|5994.93|312
1731082520000|2024-11-08 16:15:20|5995.8|5995.3|5995.68|5995.18|5995.93|5995.43|5995.43|5994.93|204
1731082530000|2024-11-08 16:15:30|5995.93|5995.43|5995.93|5995.43|5996.18|5995.68|5995.68|5995.18|298
1731082540000|2024-11-08 16:15:40|5995.8|5995.3|5995.43|5994.93|5995.8|5995.3|5995.43|5994.93|222
1731082550000|2024-11-08 16:15:50|5995.68|5995.18|5995.68|5995.18|5995.93|5995.43|5995.43|5994.93|206
1731082560000|2024-11-08 16:16:00|5995.93|5995.43|5995.93|5995.43|5996.18|5995.68|5995.68|5995.18|289
1731082570000|2024-11-08 16:16:10|5995.68|5995.18|5995.93|5995.43|5995.93|5995.43|5995.68|5995.18|34
1731082580000|2024-11-08 16:16:20|5995.68|5995.18|5995.43|5994.93|5995.93|5995.43|5995.43|5994.93|237
1731082590000|2024-11-08 16:16:30|5995.68|5995.18|5995.93|5995.43|5995.93|5995.43|5995.55|5995.05|87
1731082600000|2024-11-08 16:16:40|5996.18|5995.68|5996.18|5995.68|5996.18|5995.68|5996.18|5995.68|75
1731082610000|2024-11-08 16:16:50|5996.05|5995.55|5995.93|5995.43|5996.43|5995.93|5995.93|5995.43|286
1731082620000|2024-11-08 16:17:00|5995.68|5995.18|5996.18|5995.68|5996.18|5995.68|5995.68|5995.18|215
1731082630000|2024-11-08 16:17:10|5996.3|5995.8|5996.18|5995.68|5996.43|5995.93|5996.18|5995.68|247
1731082640000|2024-11-08 16:17:20|5996.05|5995.55|5996.18|5995.68|5996.18|5995.68|5995.93|5995.43|106
1731082650000|2024-11-08 16:17:30|5996.43|5995.93|5995.93|5995.43|5996.43|5995.93|5995.93|5995.43|97
1731082660000|2024-11-08 16:17:40|5995.68|5995.18|5995.68|5995.18|5995.68|5995.18|5995.43|5994.93|160
1731082670000|2024-11-08 16:17:50|5995.43|5994.93|5995.43|5994.93|5995.43|5994.93|5995.43|5994.93|72
1731082680000|2024-11-08 16:18:00|5995.68|5995.18|5995.93|5995.43|5995.93|5995.43|5995.68|5995.18|295
1731082690000|2024-11-08 16:18:10|5996.05|5995.55|5995.68|5995.18|5996.18|5995.68|5995.68|5995.18|144
1731082700000|2024-11-08 16:18:20|5995.93|5995.43|5996.18|5995.68|5996.18|5995.68|5995.8|5995.3|175
1731082710000|2024-11-08 16:18:30|5995.93|5995.43|5995.93|5995.43|5996.18|5995.68|5995.93|5995.43|164
1731082720000|2024-11-08 16:18:40|5995.68|5995.18|5996.18|5995.68|5996.18|5995.68|5995.55|5995.05|161
1731082730000|2024-11-08 16:18:50|5996.05|5995.55|5996.18|5995.68|5996.43|5995.93|5996.05|5995.55|129
1731082740000|2024-11-08 16:19:00|5996.3|5995.8|5996.43|5995.93|5996.43|5995.93|5996.05|5995.55|165
1731082750000|2024-11-08 16:19:10|5996.18|5995.68|5996.18|5995.68|5996.3|5995.8|5996.18|5995.68|114
1731082760000|2024-11-08 16:19:20|5995.93|5995.43|5996.18|5995.68|5996.18|5995.68|5995.93|5995.43|150
1731082770000|2024-11-08 16:19:30|5996.05|5995.55|5995.93|5995.43|5996.18|5995.68|5995.93|5995.43|186
1731082780000|2024-11-08 16:19:40|5996.18|5995.68|5996.18|5995.68|5996.18|5995.68|5996.18|5995.68|100
1731082790000|2024-11-08 16:19:50|5996.3|5995.8|5996.18|5995.68|5996.43|5995.93|5996.18|5995.68|323
1731082800000|2024-11-08 16:20:00|5996.43|5995.93|5995.93|5995.43|5996.68|5996.18|5995.93|5995.43|378
1731082810000|2024-11-08 16:20:10|5995.68|5995.18|5995.93|5995.43|5995.93|5995.43|5995.68|5995.18|147
1731082820000|2024-11-08 16:20:20|5995.68|5995.18|5995.93|5995.43|5995.93|5995.43|5995.68|5995.18|122
1731082830000|2024-11-08 16:20:30|5995.68|5995.18|5995.43|5994.93|5995.93|5995.43|5995.43|5994.93|246
1731082840000|2024-11-08 16:20:40|5995.68|5995.18|5995.43|5994.93|5995.68|5995.18|5995.43|5994.93|95
1731082850000|2024-11-08 16:20:50|5995.55|5995.05|5996.18|5995.68|5996.18|5995.68|5995.43|5994.93|220
1731082860000|2024-11-08 16:21:00|5996.3|5995.8|5996.18|5995.68|5996.3|5995.8|5995.93|5995.43|202
1731082870000|2024-11-08 16:21:10|5995.93|5995.43|5995.93|5995.43|5996.18|5995.68|5995.93|5995.43|132
1731082880000|2024-11-08 16:21:20|5996.18|5995.68|5995.93|5995.43|5996.18|5995.68|5995.93|5995.43|181
1731082890000|2024-11-08 16:21:30|5995.8|5995.3|5996.18|5995.68|5996.18|5995.68|5995.68|5995.18|84
1731082900000|2024-11-08 16:21:40|5996.05|5995.55|5995.93|5995.43|5996.18|5995.68|5995.93|5995.43|89
1731082910000|2024-11-08 16:21:50|5996.05|5995.55|5995.93|5995.43|5996.18|5995.68|5995.93|5995.43|102
1731082920000|2024-11-08 16:22:00|5996.18|5995.68|5995.93|5995.43|5996.18|5995.68|5995.55|5995.05|228
1731082930000|2024-11-08 16:22:10|5995.68|5995.18|5995.8|5995.3|5995.93|5995.43|5995.68|5995.18|147
1731082940000|2024-11-08 16:22:20|5995.68|5995.18|5995.68|5995.18|5995.8|5995.3|5995.68|5995.18|160
1731082950000|2024-11-08 16:22:30|5995.93|5995.43|5996.18|5995.68|5996.18|5995.68|5995.8|5995.3|151
1731082960000|2024-11-08 16:22:40|||||||||170
1731082970000|2024-11-08 16:22:50|5996.05|5995.55|5996.18|5995.68|5996.18|5995.68|5995.93|5995.43|116
1731082980000|2024-11-08 16:23:00|5995.93|5995.43|5996.18|5995.68|5996.18|5995.68|5995.93|5995.43|158
1731082990000|2024-11-08 16:23:10|5995.93|5995.43|5996.18|5995.68|5996.18|5995.68|5995.93|5995.43|154
1731083000000|2024-11-08 16:23:20|||||||||265
1731083010000|2024-11-08 16:23:30|5995.93|5995.43|5995.93|5995.43|5995.93|5995.43|5995.93|5995.43|93
1731083020000|2024-11-08 16:23:40|5995.8|5995.3|5995.93|5995.43|5995.93|5995.43|5995.68|5995.18|185
1731083030000|2024-11-08 16:23:50|5996.18|5995.68|5996.18|5995.68|5996.18|5995.68|5995.93|5995.43|220
1731083040000|2024-11-08 16:24:00|5996.43|5995.93|5996.43|5995.93|5996.43|5995.93|5996.18|5995.68|206
1731083050000|2024-11-08 16:24:10|5996.55|5996.05|5996.43|5995.93|5996.68|5996.18|5996.43|5995.93|308
1731083060000|2024-11-08 16:24:20|5996.18|5995.68|5996.18|5995.68|5996.3|5995.8|5995.93|5995.43|204
1731083070000|2024-11-08 16:24:30|5996.3|5995.8|5996.55|5996.05|5996.68|5996.18|5996.18|5995.68|101
1731083080000|2024-11-08 16:24:40|5996.68|5996.18|5997.18|5996.68|5997.18|5996.68|5996.68|5996.18|632
1731083090000|2024-11-08 16:24:50|5997.05|5996.55|5996.93|5996.43|5997.05|5996.55|5996.93|5996.43|172
1731083100000|2024-11-08 16:25:00|5996.68|5996.18|5996.43|5995.93|5996.68|5996.18|5996.43|5995.93|267
1731083110000|2024-11-08 16:25:10|5996.18|5995.68|5996.43|5995.93|5996.68|5996.18|5996.18|5995.68|340
1731083120000|2024-11-08 16:25:20|5996.68|5996.18|5996.18|5995.68|5996.68|5996.18|5996.18|5995.68|432
1731083130000|2024-11-08 16:25:30|5995.93|5995.43|5995.93|5995.43|5995.93|5995.43|5995.68|5995.18|349
1731083140000|2024-11-08 16:25:40|5995.8|5995.3|5996.18|5995.68|5996.18|5995.68|5995.68|5995.18|176
1731083150000|2024-11-08 16:25:50|5996.43|5995.93|5996.43|5995.93|5996.55|5996.05|5996.43|5995.93|243
1731083160000|2024-11-08 16:26:00|5996.68|5996.18|5996.43|5995.93|5996.68|5996.18|5996.43|5995.93|252
1731083170000|2024-11-08 16:26:10|5996.68|5996.18|5996.68|5996.18|5996.68|5996.18|5996.68|5996.18|208
1731083180000|2024-11-08 16:26:20|5996.55|5996.05|5996.43|5995.93|5996.68|5996.18|5996.43|5995.93|197
1731083190000|2024-11-08 16:26:30|5996.68|5996.18|5997.18|5996.68|5997.18|5996.68|5996.43|5995.93|176
1731083200000|2024-11-08 16:26:40|5997.43|5996.93|5997.43|5996.93|5997.43|5996.93|5997.43|5996.93|168
1731083210000|2024-11-08 16:26:50|5997.55|5997.05|5997.43|5996.93|5997.68|5997.18|5997.18|5996.68|556
1731083220000|2024-11-08 16:27:00|5997.18|5996.68|5996.68|5996.18|5997.18|5996.68|5996.68|5996.18|244
1731083230000|2024-11-08 16:27:10|5996.8|5996.3|5996.93|5996.43|5997.18|5996.68|5996.8|5996.3|225
1731083240000|2024-11-08 16:27:20|5997.18|5996.68|5997.43|5996.93|5997.43|5996.93|5997.18|5996.68|202
1731083250000|2024-11-08 16:27:30|5997.55|5997.05|5996.93|5996.43|5997.68|5997.18|5996.93|5996.43|257
1731083260000|2024-11-08 16:27:40|5996.68|5996.18|5996.68|5996.18|5996.93|5996.43|5996.43|5995.93|246
1731083270000|2024-11-08 16:27:50|5996.93|5996.43|5996.93|5996.43|5996.93|5996.43|5996.68|5996.18|150
1731083280000|2024-11-08 16:28:00|5997.18|5996.68|5997.43|5996.93|5997.43|5996.93|5997.18|5996.68|205
1731083290000|2024-11-08 16:28:10|5997.18|5996.68|5997.43|5996.93|5997.43|5996.93|5997.18|5996.68|114
1731083300000|2024-11-08 16:28:20|5997.68|5997.18|5997.43|5996.93|5997.68|5997.18|5997.18|5996.68|313
1731083310000|2024-11-08 16:28:30|5997.68|5997.18|5997.43|5996.93|5997.68|5997.18|5997.43|5996.93|318
1731083320000|2024-11-08 16:28:40|5997.68|5997.18|5997.18|5996.68|5997.93|5997.43|5997.18|5996.68|432
1731083330000|2024-11-08 16:28:50|5996.93|5996.43|5997.18|5996.68|5997.18|5996.68|5996.93|5996.43|220
1731083340000|2024-11-08 16:29:00|5997.43|5996.93|5997.43|5996.93|5997.68|5997.18|5997.18|5996.68|259
1731083350000|2024-11-08 16:29:10|5997.18|5996.68|5997.18|5996.68|5997.43|5996.93|5997.18|5996.68|231
1731083360000|2024-11-08 16:29:20|||||||||88
1731083370000|2024-11-08 16:29:30|5997.05|5996.55|5996.93|5996.43|5997.05|5996.55|5996.93|5996.43|100
1731083380000|2024-11-08 16:29:40|5996.68|5996.18|5996.18|5995.68|5996.68|5996.18|5996.18|5995.68|396
1731083390000|2024-11-08 16:29:50|5996.43|5995.93|5996.93|5996.43|5996.93|5996.43|5996.18|5995.68|326
1731083400000|2024-11-08 16:30:00|5996.68|5996.18|5997.93|5997.43|5997.93|5997.43|5996.68|5996.18|491
1731083410000|2024-11-08 16:30:10|5997.68|5997.18|5997.68|5997.18|5997.68|5997.18|5997.43|5996.93|253
1731083420000|2024-11-08 16:30:20|5997.18|5996.68|5997.43|5996.93|5997.43|5996.93|5996.93|5996.43|265
1731083430000|2024-11-08 16:30:30|5997.68|5997.18|5997.68|5997.18|5997.68|5997.18|5997.43|5996.93|204
1731083440000|2024-11-08 16:30:40|5997.8|5997.3|5997.93|5997.43|5997.93|5997.43|5997.68|5997.18|217
1731083450000|2024-11-08 16:30:50|5997.68|5997.18|5997.43|5996.93|5997.93|5997.43|5997.43|5996.93|284
1731083460000|2024-11-08 16:31:00|5997.18|5996.68|5997.18|5996.68|5997.43|5996.93|5996.93|5996.43|571
1731083470000|2024-11-08 16:31:10|5997.05|5996.55|5996.93|5996.43|5997.18|5996.68|5996.68|5996.18|572
1731083480000|2024-11-08 16:31:20|5996.68|5996.18|5997.43|5996.93|5997.43|5996.93|5996.68|5996.18|123
1731083490000|2024-11-08 16:31:30|||||||||120
1731083500000|2024-11-08 16:31:40|5996.93|5996.43|5997.18|5996.68|5997.18|5996.68|5996.93|5996.43|213
1731083510000|2024-11-08 16:31:50|5997.43|5996.93|5997.68|5997.18|5997.68|5997.18|5997.43|5996.93|160
1731083520000|2024-11-08 16:32:00|5997.55|5997.05|5997.68|5997.18|5997.93|5997.43|5997.55|5997.05|291
1731083530000|2024-11-08 16:32:10|5997.18|5996.68|5997.43|5996.93|5997.68|5997.18|5997.18|5996.68|373
1731083540000|2024-11-08 16:32:20|5997.68|5997.18|5997.68|5997.18|5997.68|5997.18|5997.43|5996.93|405
1731083550000|2024-11-08 16:32:30|||||||||236
1731083560000|2024-11-08 16:32:40|5997.8|5997.3|5998.18|5997.68|5998.18|5997.68|5997.8|5997.3|425
1731083570000|2024-11-08 16:32:50|5997.93|5997.43|5997.68|5997.18|5997.93|5997.43|5997.68|5997.18|258
1731083580000|2024-11-08 16:33:00|5997.93|5997.43|5997.93|5997.43|5997.93|5997.43|5997.68|5997.18|345
1731083590000|2024-11-08 16:33:10|5997.68|5997.18|5997.43|5996.93|5997.68|5997.18|5996.93|5996.43|410
1731083600000|2024-11-08 16:33:20|5997.3|5996.8|5997.18|5996.68|5997.43|5996.93|5997.18|5996.68|190
1731083610000|2024-11-08 16:33:30|5997.43|5996.93|5997.43|5996.93|5997.68|5997.18|5997.43|5996.93|322
1731083620000|2024-11-08 16:33:40|5997.55|5997.05|5997.68|5997.18|5997.93|5997.43|5997.43|5996.93|265
1731083630000|2024-11-08 16:33:50|5997.8|5997.3|5997.43|5996.93|5997.93|5997.43|5997.18|5996.68|183
1731083640000|2024-11-08 16:34:00|5997.18|5996.68|5996.43|5995.93|5997.18|5996.68|5996.18|5995.68|334
1731083650000|2024-11-08 16:34:10|5996.55|5996.05|5996.18|5995.68|5996.68|5996.18|5996.18|5995.68|237
1731083660000|2024-11-08 16:34:20|5996.43|5995.93|5995.93|5995.43|5996.43|5995.93|5995.93|5995.43|552
1731083670000|2024-11-08 16:34:30|5996.18|5995.68|5996.68|5996.18|5996.8|5996.3|5996.18|5995.68|340
1731083680000|2024-11-08 16:34:40|5996.43|5995.93|5996.18|5995.68|5996.55|5996.05|5996.18|5995.68|190
1731083690000|2024-11-08 16:34:50|5996.3|5995.8|5996.8|5996.3|5996.8|5996.3|5996.18|5995.68|272
1731083700000|2024-11-08 16:35:00|5996.93|5996.43|5995.68|5995.18|5996.93|5996.43|5995.68|5995.18|656
1731083710000|2024-11-08 16:35:10|5995.93|5995.43|5996.18|5995.68|5996.18|5995.68|5995.68|5995.18|421
1731083720000|2024-11-08 16:35:20|5995.93|5995.43|5996.18|5995.68|5996.18|5995.68|5995.93|5995.43|287
1731083730000|2024-11-08 16:35:30|5996.3|5995.8|5996.68|5996.18|5996.68|5996.18|5996.18|5995.68|333
1731083740000|2024-11-08 16:35:40|5996.43|5995.93|5996.18|5995.68|5996.43|5995.93|5996.18|5995.68|338
1731083750000|2024-11-08 16:35:50|5996.43|5995.93|5996.43|5995.93|5996.43|5995.93|5996.18|5995.68|297
1731083760000|2024-11-08 16:36:00|5996.68|5996.18|5996.93|5996.43|5997.05|5996.55|5996.43|5995.93|566
1731083770000|2024-11-08 16:36:10|5996.8|5996.3|5996.43|5995.93|5996.93|5996.43|5996.18|5995.68|266
1731083780000|2024-11-08 16:36:20|5996.3|5995.8|5996.18|5995.68|5996.3|5995.8|5995.93|5995.43|258
1731083790000|2024-11-08 16:36:30|5995.93|5995.43|5996.18|5995.68|5996.18|5995.68|5995.68|5995.18|399
1731083800000|2024-11-08 16:36:40|5995.93|5995.43|5996.93|5996.43|5996.93|5996.43|5995.93|5995.43|289
1731083810000|2024-11-08 16:36:50|5997.18|5996.68|5997.18|5996.68|5997.18|5996.68|5996.93|5996.43|230
1731083820000|2024-11-08 16:37:00|5997.43|5996.93|5997.43|5996.93|5997.43|5996.93|5997.18|5996.68|185
1731083830000|2024-11-08 16:37:10|5997.18|5996.68|5997.43|5996.93|5997.43|5996.93|5996.93|5996.43|340
1731083840000|2024-11-08 16:37:20|5997.18|5996.68|5996.93|5996.43|5997.3|5996.8|5996.93|5996.43|142
1731083850000|2024-11-08 16:37:30|5997.18|5996.68|5996.93|5996.43|5997.18|5996.68|5996.93|5996.43|203
1731083860000|2024-11-08 16:37:40|5996.68|5996.18|5996.93|5996.43|5997.18|5996.68|5996.68|5996.18|124
1731083870000|2024-11-08 16:37:50|5996.68|5996.18|5996.93|5996.43|5996.93|5996.43|5996.68|5996.18|182
1731083880000|2024-11-08 16:38:00|5996.68|5996.18|5996.68|5996.18|5996.93|5996.43|5996.68|5996.18|249
1731083890000|2024-11-08 16:38:10|5996.55|5996.05|5997.18|5996.68|5997.18|5996.68|5996.55|5996.05|98
1731083900000|2024-11-08 16:38:20|5996.93|5996.43|5997.18|5996.68|5997.18|5996.68|5996.93|5996.43|188
1731083910000|2024-11-08 16:38:30|5997.05|5996.55|5996.93|5996.43|5997.05|5996.55|5996.68|5996.18|102
1731083920000|2024-11-08 16:38:40|5996.8|5996.3|5996.43|5995.93|5996.8|5996.3|5996.18|5995.68|197
1731083930000|2024-11-08 16:38:50|5996.3|5995.8|5995.68|5995.18|5996.43|5995.93|5995.68|5995.18|223
1731083940000|2024-11-08 16:39:00|5995.43|5994.93|5995.93|5995.43|5995.93|5995.43|5995.43|5994.93|269
1731083950000|2024-11-08 16:39:10|5996.05|5995.55|5996.18|5995.68|5996.18|5995.68|5995.93|5995.43|211
1731083960000|2024-11-08 16:39:20|5996.43|5995.93|5996.68|5996.18|5996.68|5996.18|5996.43|5995.93|213
1731083970000|2024-11-08 16:39:30|5996.8|5996.3|5996.93|5996.43|5996.93|5996.43|5996.8|5996.3|147
1731083980000|2024-11-08 16:39:40|5996.8|5996.3|5996.43|5995.93|5996.93|5996.43|5996.43|5995.93|360
1731083990000|2024-11-08 16:39:50|5996.68|5996.18|5996.68|5996.18|5996.68|5996.18|5996.55|5996.05|139
1731084000000|2024-11-08 16:40:00|5996.43|5995.93|5996.43|5995.93|5996.43|5995.93|5996.18|5995.68|170
1731084010000|2024-11-08 16:40:10|5996.68|5996.18|5996.93|5996.43|5996.93|5996.43|5996.68|5996.18|108
1731084020000|2024-11-08 16:40:20|5996.68|5996.18|5996.93|5996.43|5996.93|5996.43|5996.68|5996.18|160
1731084030000|2024-11-08 16:40:30|5996.8|5996.3|5996.18|5995.68|5996.93|5996.43|5996.18|5995.68|274
1731084040000|2024-11-08 16:40:40|5995.93|5995.43|5996.18|5995.68|5996.18|5995.68|5995.93|5995.43|176
1731084050000|2024-11-08 16:40:50|5996.3|5995.8|5995.93|5995.43|5996.43|5995.93|5995.93|5995.43|148
1731084060000|2024-11-08 16:41:00|5995.8|5995.3|5995.68|5995.18|5995.93|5995.43|5995.68|5995.18|457
1731084070000|2024-11-08 16:41:10|5995.93|5995.43|5995.93|5995.43|5996.18|5995.68|5995.93|5995.43|201
1731084080000|2024-11-08 16:41:20|5996.18|5995.68|5996.18|5995.68|5996.18|5995.68|5995.93|5995.43|128
1731084090000|2024-11-08 16:41:30|5996.43|5995.93|5996.43|5995.93|5996.43|5995.93|5996.18|5995.68|132
1731084100000|2024-11-08 16:41:40|5996.18|5995.68|5995.68|5995.18|5996.18|5995.68|5995.68|5995.18|198
1731084110000|2024-11-08 16:41:50|5995.43|5994.93|5994.68|5994.18|5995.43|5994.93|5994.68|5994.18|616
1731084120000|2024-11-08 16:42:00|5994.43|5993.93|5994.18|5993.68|5994.68|5994.18|5994.18|5993.68|696
1731084130000|2024-11-08 16:42:10|5994.43|5993.93|5994.18|5993.68|5994.43|5993.93|5993.93|5993.43|465
1731084140000|2024-11-08 16:42:20|5993.93|5993.43|5993.93|5993.43|5994.18|5993.68|5993.68|5993.18|363
1731084150000|2024-11-08 16:42:30|5994.18|5993.68|5994.43|5993.93|5994.55|5994.05|5993.93|5993.43|734
1731084160000|2024-11-08 16:42:40|5994.18|5993.68|5993.93|5993.43|5994.43|5993.93|5993.93|5993.43|250
1731084170000|2024-11-08 16:42:50|5993.68|5993.18|5993.93|5993.43|5993.93|5993.43|5993.68|5993.18|425
1731084180000|2024-11-08 16:43:00|5993.68|5993.18|5993.93|5993.43|5994.18|5993.68|5993.68|5993.18|306
1731084190000|2024-11-08 16:43:10|5994.05|5993.55|5994.68|5994.18|5994.68|5994.18|5994.05|5993.55|421
1731084200000|2024-11-08 16:43:20|5994.43|5993.93|5994.93|5994.43|5994.93|5994.43|5994.43|5993.93|314
1731084210000|2024-11-08 16:43:30|5994.68|5994.18|5994.68|5994.18|5994.93|5994.43|5994.68|5994.18|203
1731084220000|2024-11-08 16:43:40|5994.8|5994.3|5994.68|5994.18|5994.93|5994.43|5994.68|5994.18|114
1731084230000|2024-11-08 16:43:50|5994.55|5994.05|5994.43|5993.93|5994.68|5994.18|5994.43|5993.93|238
1731084240000|2024-11-08 16:44:00|5994.18|5993.68|5994.43|5993.93|5994.43|5993.93|5994.18|5993.68|247
1731084250000|2024-11-08 16:44:10|5994.18|5993.68|5994.18|5993.68|5994.43|5993.93|5994.18|5993.68|234
1731084260000|2024-11-08 16:44:20|5994.43|5993.93|5994.93|5994.43|5994.93|5994.43|5994.43|5993.93|199
1731084270000|2024-11-08 16:44:30|5994.68|5994.18|5994.43|5993.93|5994.68|5994.18|5994.18|5993.68|226
1731084280000|2024-11-08 16:44:40|5994.18|5993.68|5994.18|5993.68|5994.43|5993.93|5994.18|5993.68|181
1731084290000|2024-11-08 16:44:50|5994.05|5993.55|5994.18|5993.68|5994.18|5993.68|5993.93|5993.43|104
1731084300000|2024-11-08 16:45:00|5993.93|5993.43|5994.18|5993.68|5994.55|5994.05|5993.93|5993.43|282
1731084310000|2024-11-08 16:45:10|5993.93|5993.43|5994.18|5993.68|5994.18|5993.68|5993.93|5993.43|165
1731084320000|2024-11-08 16:45:20|5993.93|5993.43|5993.93|5993.43|5994.18|5993.68|5993.93|5993.43|160
1731084330000|2024-11-08 16:45:30|5994.05|5993.55|5993.68|5993.18|5994.18|5993.68|5993.68|5993.18|232
1731084340000|2024-11-08 16:45:40|5993.8|5993.3|5993.93|5993.43|5994.18|5993.68|5993.8|5993.3|170
1731084350000|2024-11-08 16:45:50|5993.68|5993.18|5993.93|5993.43|5993.93|5993.43|5993.68|5993.18|89
1731084360000|2024-11-08 16:46:00|5994.05|5993.55|5993.93|5993.43|5994.05|5993.55|5993.93|5993.43|131
1731084370000|2024-11-08 16:46:10|5993.68|5993.18|5993.93|5993.43|5994.18|5993.68|5993.68|5993.18|250
1731084380000|2024-11-08 16:46:20|5993.68|5993.18|5993.93|5993.43|5993.93|5993.43|5993.68|5993.18|67
1731084390000|2024-11-08 16:46:30|5994.18|5993.68|5994.18|5993.68|5994.18|5993.68|5994.18|5993.68|42
1731084400000|2024-11-08 16:46:40|5994.05|5993.55|5993.93|5993.43|5994.18|5993.68|5993.93|5993.43|180
1731084410000|2024-11-08 16:46:50|5993.8|5993.3|5993.93|5993.43|5993.93|5993.43|5993.68|5993.18|73
1731084420000|2024-11-08 16:47:00|5993.8|5993.3|5993.68|5993.18|5993.93|5993.43|5993.68|5993.18|121
1731084430000|2024-11-08 16:47:10|5993.55|5993.05|5993.68|5993.18|5993.93|5993.43|5993.55|5993.05|178
1731084440000|2024-11-08 16:47:20|5993.93|5993.43|5994.43|5993.93|5994.43|5993.93|5993.93|5993.43|336
1731084450000|2024-11-08 16:47:30|5994.55|5994.05|5994.43|5993.93|5994.68|5994.18|5994.43|5993.93|252
1731084460000|2024-11-08 16:47:40|5994.3|5993.8|5994.18|5993.68|5994.3|5993.8|5994.18|5993.68|134
1731084470000|2024-11-08 16:47:50|5994.05|5993.55|5994.18|5993.68|5994.18|5993.68|5993.93|5993.43|155
1731084480000|2024-11-08 16:48:00|5994.43|5993.93|5994.3|5993.8|5994.68|5994.18|5994.18|5993.68|226
1731084490000|2024-11-08 16:48:10|5994.43|5993.93|5994.43|5993.93|5994.43|5993.93|5994.43|5993.93|26
1731084500000|2024-11-08 16:48:20|5994.55|5994.05|5995.43|5994.93|5995.43|5994.93|5994.43|5993.93|337
1731084510000|2024-11-08 16:48:30|5995.55|5995.05|5995.43|5994.93|5995.68|5995.18|5995.43|5994.93|304
1731084520000|2024-11-08 16:48:40|5995.55|5995.05|5995.55|5995.05|5995.68|5995.18|5995.43|5994.93|344
1731084530000|2024-11-08 16:48:50|5995.43|5994.93|5995.43|5994.93|5995.43|5994.93|5995.43|5994.93|142
1731084540000|2024-11-08 16:49:00|5995.55|5995.05|5995.68|5995.18|5995.93|5995.43|5995.55|5995.05|174
1731084550000|2024-11-08 16:49:10|5995.93|5995.43|5995.93|5995.43|5995.93|5995.43|5995.93|5995.43|68
1731084560000|2024-11-08 16:49:20|5996.18|5995.68|5996.68|5996.18|5996.68|5996.18|5996.18|5995.68|314
1731084570000|2024-11-08 16:49:30|5996.8|5996.3|5996.43|5995.93|5996.93|5996.43|5996.43|5995.93|263
1731084580000|2024-11-08 16:49:40|5996.18|5995.68|5996.43|5995.93|5996.68|5996.18|5996.18|5995.68|274
1731084590000|2024-11-08 16:49:50|5996.68|5996.18|5996.68|5996.18|5996.68|5996.18|5996.68|5996.18|190
1731084600000|2024-11-08 16:50:00|5996.93|5996.43|5996.93|5996.43|5997.18|5996.68|5996.93|5996.43|275
1731084610000|2024-11-08 16:50:10|5996.68|5996.18|5996.18|5995.68|5996.68|5996.18|5995.93|5995.43|356
1731084620000|2024-11-08 16:50:20|5995.93|5995.43|5996.93|5996.43|5996.93|5996.43|5995.93|5995.43|232
1731084630000|2024-11-08 16:50:30|5996.8|5996.3|5996.68|5996.18|5996.93|5996.43|5996.68|5996.18|111
1731084640000|2024-11-08 16:50:40|5996.93|5996.43|5997.18|5996.68|5997.18|5996.68|5996.68|5996.18|335
1731084650000|2024-11-08 16:50:50|5997.43|5996.93|5997.3|5996.8|5997.43|5996.93|5997.18|5996.68|387
1731084660000|2024-11-08 16:51:00|5997.43|5996.93|5997.18|5996.68|5997.43|5996.93|5996.93|5996.43|352
1731084670000|2024-11-08 16:51:10|5997.3|5996.8|5997.18|5996.68|5997.43|5996.93|5997.18|5996.68|205
1731084680000|2024-11-08 16:51:20|5997.43|5996.93|5997.18|5996.68|5997.43|5996.93|5997.05|5996.55|92
1731084690000|2024-11-08 16:51:30|5996.93|5996.43|5996.93|5996.43|5996.93|5996.43|5996.68|5996.18|387
1731084700000|2024-11-08 16:51:40|5996.8|5996.3|5997.18|5996.68|5997.18|5996.68|5996.68|5996.18|144
1731084710000|2024-11-08 16:51:50|5997.05|5996.55|5996.93|5996.43|5997.05|5996.55|5996.68|5996.18|169
1731084720000|2024-11-08 16:52:00|5996.8|5996.3|5997.18|5996.68|5997.18|5996.68|5996.68|5996.18|148
1731084730000|2024-11-08 16:52:10|5997.43|5996.93|5997.18|5996.68|5997.43|5996.93|5997.18|5996.68|125
1731084740000|2024-11-08 16:52:20|5996.93|5996.43|5996.93|5996.43|5996.93|5996.43|5996.93|5996.43|86
1731084750000|2024-11-08 16:52:30|5997.18|5996.68|5996.93|5996.43|5997.18|5996.68|5996.93|5996.43|100
1731084760000|2024-11-08 16:52:40|5996.8|5996.3|5996.68|5996.18|5996.93|5996.43|5996.68|5996.18|106
1731084770000|2024-11-08 16:52:50|5996.93|5996.43|5996.93|5996.43|5996.93|5996.43|5996.93|5996.43|94
1731084780000|2024-11-08 16:53:00|5997.18|5996.68|5997.18|5996.68|5997.18|5996.68|5996.93|5996.43|107
1731084790000|2024-11-08 16:53:10|5996.93|5996.43|5996.93|5996.43|5997.18|5996.68|5996.93|5996.43|148
1731084800000|2024-11-08 16:53:20|5997.18|5996.68|5996.93|5996.43|5997.18|5996.68|5996.68|5996.18|383
1731084810000|2024-11-08 16:53:30|5996.68|5996.18|5996.68|5996.18|5996.68|5996.18|5996.68|5996.18|56
1731084820000|2024-11-08 16:53:40|5996.8|5996.3|5996.93|5996.43|5996.93|5996.43|5996.8|5996.3|170
1731084830000|2024-11-08 16:53:50|||||||||6
1731084840000|2024-11-08 16:54:00|5997.18|5996.68|5997.18|5996.68|5997.18|5996.68|5997.18|5996.68|179
1731084850000|2024-11-08 16:54:10|5997.43|5996.93|5997.43|5996.93|5997.43|5996.93|5997.3|5996.8|176
1731084860000|2024-11-08 16:54:20|5997.68|5997.18|5997.43|5996.93|5997.68|5997.18|5997.43|5996.93|127
1731084870000|2024-11-08 16:54:30|5997.18|5996.68|5997.18|5996.68|5997.43|5996.93|5997.18|5996.68|100
1731084880000|2024-11-08 16:54:40|5997.3|5996.8|5997.43|5996.93|5997.43|5996.93|5997.18|5996.68|64
1731084890000|2024-11-08 16:54:50|5997.68|5997.18|5997.43|5996.93|5997.68|5997.18|5997.43|5996.93|97
1731084900000|2024-11-08 16:55:00|5997.68|5997.18|5998.43|5997.93|5998.43|5997.93|5997.43|5996.93|931
1731084910000|2024-11-08 16:55:10|5998.18|5997.68|5998.43|5997.93|5998.43|5997.93|5998.18|5997.68|367
1731084920000|2024-11-08 16:55:20|5998.18|5997.68|5998.18|5997.68|5998.3|5997.8|5998.18|5997.68|193
1731084930000|2024-11-08 16:55:30|5998.3|5997.8|5998.43|5997.93|5998.43|5997.93|5998.3|5997.8|80
1731084940000|2024-11-08 16:55:40|5998.18|5997.68|5998.43|5997.93|5998.68|5998.18|5998.18|5997.68|788
1731084950000|2024-11-08 16:55:50|5998.68|5998.18|5998.68|5998.18|5998.68|5998.18|5998.68|5998.18|193
1731084960000|2024-11-08 16:56:00|5998.8|5998.3|5998.68|5998.18|5998.93|5998.43|5998.68|5998.18|419
1731084970000|2024-11-08 16:56:10|5998.93|5998.43|5998.18|5997.68|5998.93|5998.43|5998.18|5997.68|505
1731084980000|2024-11-08 16:56:20|5998.05|5997.55|5997.93|5997.43|5998.18|5997.68|5997.93|5997.43|436
1731084990000|2024-11-08 16:56:30|5998.18|5997.68|5998.18|5997.68|5998.18|5997.68|5997.93|5997.43|186
1731085000000|2024-11-08 16:56:40|5997.93|5997.43|5997.68|5997.18|5997.93|5997.43|5997.68|5997.18|285
1731085010000|2024-11-08 16:56:50|5997.8|5997.3|5997.68|5997.18|5997.93|5997.43|5997.68|5997.18|263
1731085020000|2024-11-08 16:57:00|5997.43|5996.93|5997.68|5997.18|5997.68|5997.18|5997.43|5996.93|158
1731085030000|2024-11-08 16:57:10|5997.43|5996.93|5997.93|5997.43|5997.93|5997.43|5997.43|5996.93|105
1731085040000|2024-11-08 16:57:20|5998.18|5997.68|5997.43|5996.93|5998.18|5997.68|5997.43|5996.93|221
1731085050000|2024-11-08 16:57:30|5997.68|5997.18|5996.93|5996.43|5997.68|5997.18|5996.93|5996.43|376
1731085060000|2024-11-08 16:57:40|5996.8|5996.3|5996.93|5996.43|5997.18|5996.68|5996.8|5996.3|276
1731085070000|2024-11-08 16:57:50|5997.18|5996.68|5996.68|5996.18|5997.43|5996.93|5996.68|5996.18|213
1731085080000|2024-11-08 16:58:00|5996.43|5995.93|5996.43|5995.93|5996.43|5995.93|5996.18|5995.68|342
1731085090000|2024-11-08 16:58:10|5996.55|5996.05|5996.43|5995.93|5996.93|5996.43|5996.43|5995.93|194
1731085100000|2024-11-08 16:58:20|5996.68|5996.18|5996.68|5996.18|5996.68|5996.18|5996.43|5995.93|292
1731085110000|2024-11-08 16:58:30|5996.93|5996.43|5996.18|5995.68|5996.93|5996.43|5996.18|5995.68|237
1731085120000|2024-11-08 16:58:40|5996.43|5995.93|5996.43|5995.93|5996.43|5995.93|5996.18|5995.68|141
1731085130000|2024-11-08 16:58:50|5996.68|5996.18|5996.43|5995.93|5996.68|5996.18|5996.18|5995.68|139
1731085140000|2024-11-08 16:59:00|5996.68|5996.18|5996.43|5995.93|5996.68|5996.18|5996.43|5995.93|163
1731085150000|2024-11-08 16:59:10|5996.18|5995.68|5996.43|5995.93|5996.43|5995.93|5996.18|5995.68|164
1731085160000|2024-11-08 16:59:20|5996.68|5996.18|5996.68|5996.18|5996.93|5996.43|5996.68|5996.18|205
1731085170000|2024-11-08 16:59:30|5996.8|5996.3|5996.68|5996.18|5996.8|5996.3|5996.43|5995.93|134
1731085180000|2024-11-08 16:59:40|||||||||42
1731085190000|2024-11-08 16:59:50|5996.43|5995.93|5996.3|5995.8|5996.55|5996.05|5996.18|5995.68|300
1731085200000|2024-11-08 17:00:00|5996.43|5995.93|5995.93|5995.43|5996.43|5995.93|5995.93|5995.43|421
1731085210000|2024-11-08 17:00:10|5995.8|5995.3|5996.18|5995.68|5996.18|5995.68|5995.68|5995.18|196
1731085220000|2024-11-08 17:00:20|5995.93|5995.43|5996.68|5996.18|5996.68|5996.18|5995.93|5995.43|297
1731085230000|2024-11-08 17:00:30|5996.43|5995.93|5996.68|5996.18|5996.68|5996.18|5996.43|5995.93|142
1731085240000|2024-11-08 17:00:40|5996.43|5995.93|5996.93|5996.43|5996.93|5996.43|5996.43|5995.93|248
1731085250000|2024-11-08 17:00:50|5997.05|5996.55|5996.93|5996.43|5997.18|5996.68|5996.93|5996.43|259
1731085260000|2024-11-08 17:01:00|5997.05|5996.55|5996.68|5996.18|5997.18|5996.68|5996.68|5996.18|333
1731085270000|2024-11-08 17:01:10|5996.93|5996.43|5996.43|5995.93|5996.93|5996.43|5996.43|5995.93|228
1731085280000|2024-11-08 17:01:20|5996.55|5996.05|5996.43|5995.93|5996.93|5996.43|5996.43|5995.93|217
1731085290000|2024-11-08 17:01:30|5996.18|5995.68|5996.18|5995.68|5996.18|5995.68|5996.18|5995.68|138
1731085300000|2024-11-08 17:01:40|5995.93|5995.43|5995.68|5995.18|5995.93|5995.43|5995.68|5995.18|253
1731085310000|2024-11-08 17:01:50|5995.43|5994.93|5995.68|5995.18|5995.8|5995.3|5995.43|5994.93|451
1731085320000|2024-11-08 17:02:00|5995.93|5995.43|5995.68|5995.18|5995.93|5995.43|5995.43|5994.93|228
1731085330000|2024-11-08 17:02:10|5995.8|5995.3|5995.68|5995.18|5995.8|5995.3|5995.43|5994.93|280
1731085340000|2024-11-08 17:02:20|5995.43|5994.93|5995.68|5995.18|5995.93|5995.43|5995.43|5994.93|439
1731085350000|2024-11-08 17:02:30|||||||||49
1731085360000|2024-11-08 17:02:40|5995.93|5995.43|5995.93|5995.43|5995.93|5995.43|5995.93|5995.43|150
1731085370000|2024-11-08 17:02:50|5995.68|5995.18|5995.93|5995.43|5996.18|5995.68|5995.68|5995.18|274
1731085380000|2024-11-08 17:03:00|5995.68|5995.18|5995.68|5995.18|5995.93|5995.43|5995.43|5994.93|176
1731085390000|2024-11-08 17:03:10|5995.55|5995.05|5995.43|5994.93|5995.68|5995.18|5995.43|5994.93|146
1731085400000|2024-11-08 17:03:20|5995.55|5995.05|5995.68|5995.18|5995.68|5995.18|5995.55|5995.05|63
1731085410000|2024-11-08 17:03:30|5995.93|5995.43|5995.93|5995.43|5995.93|5995.43|5995.8|5995.3|153
1731085420000|2024-11-08 17:03:40|5995.68|5995.18|5995.68|5995.18|5995.68|5995.18|5995.68|5995.18|55
1731085430000|2024-11-08 17:03:50|||||||||76
1731085440000|2024-11-08 17:04:00|5995.43|5994.93|5994.68|5994.18|5995.43|5994.93|5994.68|5994.18|397
1731085450000|2024-11-08 17:04:10|5994.55|5994.05|5994.18|5993.68|5994.68|5994.18|5994.18|5993.68|193
1731085460000|2024-11-08 17:04:20|5994.68|5994.18|5994.43|5993.93|5994.68|5994.18|5994.43|5993.93|747
1731085470000|2024-11-08 17:04:30|5994.55|5994.05|5994.18|5993.68|5994.68|5994.18|5994.18|5993.68|330
1731085480000|2024-11-08 17:04:40|5993.93|5993.43|5993.68|5993.18|5993.93|5993.43|5993.43|5992.93|720
1731085490000|2024-11-08 17:04:50|5993.93|5993.43|5994.18|5993.68|5994.18|5993.68|5993.93|5993.43|324
1731085500000|2024-11-08 17:05:00|5994.43|5993.93|5993.93|5993.43|5994.68|5994.18|5993.93|5993.43|406
1731085510000|2024-11-08 17:05:10|5993.68|5993.18|5993.18|5992.68|5993.68|5993.18|5993.18|5992.68|224
1731085520000|2024-11-08 17:05:20|5993.3|5992.8|5992.93|5992.43|5993.43|5992.93|5992.68|5992.18|733
1731085530000|2024-11-08 17:05:30|5993.18|5992.68|5992.43|5991.93|5993.18|5992.68|5992.43|5991.93|709
1731085540000|2024-11-08 17:05:40|5992.68|5992.18|5993.18|5992.68|5993.18|5992.68|5992.68|5992.18|342
1731085550000|2024-11-08 17:05:50|5993.3|5992.8|5993.43|5992.93|5993.43|5992.93|5993.18|5992.68|424
1731085560000|2024-11-08 17:06:00|5993.18|5992.68|5994.43|5993.93|5994.43|5993.93|5993.18|5992.68|482
1731085570000|2024-11-08 17:06:10|5994.18|5993.68|5994.18|5993.68|5994.18|5993.68|5994.18|5993.68|229
1731085580000|2024-11-08 17:06:20|5994.3|5993.8|5994.18|5993.68|5994.43|5993.93|5994.18|5993.68|142
1731085590000|2024-11-08 17:06:30|5994.43|5993.93|5994.18|5993.68|5994.43|5993.93|5994.18|5993.68|135
1731085600000|2024-11-08 17:06:40|5994.05|5993.55|5993.93|5993.43|5994.18|5993.68|5993.93|5993.43|206
1731085610000|2024-11-08 17:06:50|5993.68|5993.18|5993.18|5992.68|5993.68|5993.18|5993.18|5992.68|491
1731085620000|2024-11-08 17:07:00|5993.43|5992.93|5992.93|5992.43|5993.43|5992.93|5992.93|5992.43|349
1731085630000|2024-11-08 17:07:10|5992.68|5992.18|5992.68|5992.18|5992.93|5992.43|5992.68|5992.18|931
1731085640000|2024-11-08 17:07:20|5992.43|5991.93|5992.68|5992.18|5992.68|5992.18|5992.43|5991.93|349
1731085650000|2024-11-08 17:07:30|5992.8|5992.3|5992.68|5992.18|5992.93|5992.43|5992.68|5992.18|172
1731085660000|2024-11-08 17:07:40|5992.8|5992.3|5993.3|5992.8|5993.43|5992.93|5992.68|5992.18|256
1731085670000|2024-11-08 17:07:50|5993.18|5992.68|5993.93|5993.43|5994.05|5993.55|5993.18|5992.68|203
1731085680000|2024-11-08 17:08:00|5993.68|5993.18|5993.68|5993.18|5993.93|5993.43|5993.43|5992.93|219
1731085690000|2024-11-08 17:08:10|5993.93|5993.43|5993.68|5993.18|5993.93|5993.43|5993.68|5993.18|139
1731085700000|2024-11-08 17:08:20|5993.8|5993.3|5993.93|5993.43|5993.93|5993.43|5993.68|5993.18|201
1731085710000|2024-11-08 17:08:30|5993.8|5993.3|5993.93|5993.43|5993.93|5993.43|5993.55|5993.05|242
1731085720000|2024-11-08 17:08:40|5994.18|5993.68|5994.18|5993.68|5994.18|5993.68|5994.18|5993.68|102
1731085730000|2024-11-08 17:08:50|5993.93|5993.43|5993.93|5993.43|5993.93|5993.43|5993.93|5993.43|174
1731085740000|2024-11-08 17:09:00|5993.68|5993.18|5993.93|5993.43|5993.93|5993.43|5993.68|5993.18|187
1731085750000|2024-11-08 17:09:10|5993.68|5993.18|5993.68|5993.18|5993.93|5993.43|5993.68|5993.18|150
1731085760000|2024-11-08 17:09:20|5993.93|5993.43|5993.68|5993.18|5993.93|5993.43|5993.18|5992.68|232
1731085770000|2024-11-08 17:09:30|5993.93|5993.43|5993.93|5993.43|5993.93|5993.43|5993.68|5993.18|104
1731085780000|2024-11-08 17:09:40|5993.68|5993.18|5993.68|5993.18|5993.68|5993.18|5993.68|5993.18|71
1731085790000|2024-11-08 17:09:50|5993.8|5993.3|5994.18|5993.68|5994.18|5993.68|5993.8|5993.3|152
1731085800000|2024-11-08 17:10:00|5993.93|5993.43|5994.68|5994.18|5994.68|5994.18|5993.93|5993.43|169
1731085810000|2024-11-08 17:10:10|5994.8|5994.3|5994.68|5994.18|5994.93|5994.43|5994.68|5994.18|391
1731085820000|2024-11-08 17:10:20|5994.43|5993.93|5994.18|5993.68|5994.43|5993.93|5994.18|5993.68|178
1731085830000|2024-11-08 17:10:30|5994.3|5993.8|5994.43|5993.93|5994.43|5993.93|5994.18|5993.68|143
1731085840000|2024-11-08 17:10:40|5994.18|5993.68|5994.43|5993.93|5994.43|5993.93|5994.18|5993.68|180
1731085850000|2024-11-08 17:10:50|5994.18|5993.68|5994.18|5993.68|5994.43|5993.93|5993.93|5993.43|164
1731085860000|2024-11-08 17:11:00|5994.05|5993.55|5993.93|5993.43|5994.05|5993.55|5993.68|5993.18|88
1731085870000|2024-11-08 17:11:10|5993.8|5993.3|5993.93|5993.43|5993.93|5993.43|5993.8|5993.3|171
1731085880000|2024-11-08 17:11:20|5993.8|5993.3|5993.68|5993.18|5993.93|5993.43|5993.68|5993.18|157
1731085890000|2024-11-08 17:11:30|5993.93|5993.43|5993.8|5993.3|5993.93|5993.43|5993.68|5993.18|93
1731085900000|2024-11-08 17:11:40|5993.68|5993.18|5993.3|5992.8|5993.68|5993.18|5993.18|5992.68|279
1731085910000|2024-11-08 17:11:50|5993.18|5992.68|5993.43|5992.93|5993.68|5993.18|5993.18|5992.68|155
1731085920000|2024-11-08 17:12:00|5993.55|5993.05|5994.18|5993.68|5994.18|5993.68|5993.43|5992.93|249
1731085930000|2024-11-08 17:12:10|5994.43|5993.93|5993.93|5993.43|5994.43|5993.93|5993.68|5993.18|171
1731085940000|2024-11-08 17:12:20|5993.8|5993.3|5993.18|5992.68|5993.93|5993.43|5993.05|5992.55|247
1731085950000|2024-11-08 17:12:30|5993.43|5992.93|5993.18|5992.68|5993.43|5992.93|5993.18|5992.68|69
1731085960000|2024-11-08 17:12:40|5993.05|5992.55|5992.93|5992.43|5993.18|5992.68|5992.93|5992.43|306
1731085970000|2024-11-08 17:12:50|5993.05|5992.55|5992.93|5992.43|5993.05|5992.55|5992.93|5992.43|94
1731085980000|2024-11-08 17:13:00|5992.68|5992.18|5992.68|5992.18|5992.93|5992.43|5992.68|5992.18|352
1731085990000|2024-11-08 17:13:10|5992.93|5992.43|5992.68|5992.18|5992.93|5992.43|5992.68|5992.18|82
1731086000000|2024-11-08 17:13:20|5992.8|5992.3|5992.43|5991.93|5992.8|5992.3|5992.43|5991.93|728
1731086010000|2024-11-08 17:13:30|||||||||232
1731086020000|2024-11-08 17:13:40|||||||||44
1731086030000|2024-11-08 17:13:50|5992.18|5991.68|5992.43|5991.93|5992.43|5991.93|5992.18|5991.68|651
1731086040000|2024-11-08 17:14:00|5992.18|5991.68|5992.18|5991.68|5992.43|5991.93|5992.18|5991.68|358
1731086050000|2024-11-08 17:14:10|5991.93|5991.43|5992.18|5991.68|5992.43|5991.93|5991.93|5991.43|759
1731086060000|2024-11-08 17:14:20|5991.93|5991.43|5991.93|5991.43|5991.93|5991.43|5991.68|5991.18|877
1731086070000|2024-11-08 17:14:30|5991.68|5991.18|5991.93|5991.43|5991.93|5991.43|5991.55|5991.05|625
1731086080000|2024-11-08 17:14:40|5991.8|5991.3|5992.18|5991.68|5992.18|5991.68|5991.8|5991.3|327
1731086090000|2024-11-08 17:14:50|5992.3|5991.8|5992.18|5991.68|5992.3|5991.8|5992.18|5991.68|114
1731086100000|2024-11-08 17:15:00|5992.43|5991.93|5992.68|5992.18|5992.93|5992.43|5992.43|5991.93|563
1731086110000|2024-11-08 17:15:10|5992.8|5992.3|5992.43|5991.93|5992.93|5992.43|5992.43|5991.93|218
1731086120000|2024-11-08 17:15:20|5992.3|5991.8|5992.05|5991.55|5992.3|5991.8|5991.93|5991.43|334
1731086130000|2024-11-08 17:15:30|5991.93|5991.43|5991.93|5991.43|5992.18|5991.68|5991.93|5991.43|127
1731086140000|2024-11-08 17:15:40|5991.68|5991.18|5991.93|5991.43|5991.93|5991.43|5991.68|5991.18|360
1731086150000|2024-11-08 17:15:50|5992.05|5991.55|5991.93|5991.43|5992.05|5991.55|5991.93|5991.43|136
1731086160000|2024-11-08 17:16:00|5991.8|5991.3|5991.68|5991.18|5991.93|5991.43|5991.68|5991.18|372
1731086170000|2024-11-08 17:16:10|5991.93|5991.43|5991.68|5991.18|5991.93|5991.43|5991.68|5991.18|313
1731086180000|2024-11-08 17:16:20|5991.93|5991.43|5991.93|5991.43|5991.93|5991.43|5991.68|5991.18|181
1731086190000|2024-11-08 17:16:30|5991.68|5991.18|5992.43|5991.93|5992.43|5991.93|5991.68|5991.18|261
1731086200000|2024-11-08 17:16:40|5992.68|5992.18|5992.43|5991.93|5992.68|5992.18|5992.43|5991.93|203
1731086210000|2024-11-08 17:16:50|5992.18|5991.68|5992.43|5991.93|5992.43|5991.93|5991.93|5991.43|258
1731086220000|2024-11-08 17:17:00|5992.55|5992.05|5992.68|5992.18|5992.68|5992.18|5992.55|5992.05|123
1731086230000|2024-11-08 17:17:10|5992.43|5991.93|5992.43|5991.93|5992.43|5991.93|5992.3|5991.8|336
1731086240000|2024-11-08 17:17:20|5992.18|5991.68|5992.18|5991.68|5992.43|5991.93|5992.18|5991.68|202
1731086250000|2024-11-08 17:17:30|5992.43|5991.93|5992.68|5992.18|5992.68|5992.18|5992.43|5991.93|162
1731086260000|2024-11-08 17:17:40|5992.93|5992.43|5993.18|5992.68|5993.18|5992.68|5992.93|5992.43|205
1731086270000|2024-11-08 17:17:50|5993.05|5992.55|5993.18|5992.68|5993.18|5992.68|5993.05|5992.55|95
1731086280000|2024-11-08 17:18:00|5993.43|5992.93|5993.43|5992.93|5993.93|5993.43|5993.43|5992.93|509
1731086290000|2024-11-08 17:18:10|5993.18|5992.68|5993.68|5993.18|5993.68|5993.18|5993.18|5992.68|177
1731086300000|2024-11-08 17:18:20|5993.55|5993.05|5993.18|5992.68|5993.55|5993.05|5993.18|5992.68|101
1731086310000|2024-11-08 17:18:30|5992.93|5992.43|5993.43|5992.93|5993.43|5992.93|5992.93|5992.43|186
1731086320000|2024-11-08 17:18:40|5993.68|5993.18|5993.43|5992.93|5993.8|5993.3|5993.43|5992.93|294
1731086330000|2024-11-08 17:18:50|5993.68|5993.18|5993.68|5993.18|5993.68|5993.18|5993.68|5993.18|88
1731086340000|2024-11-08 17:19:00|5993.93|5993.43|5994.43|5993.93|5994.43|5993.93|5993.93|5993.43|266
1731086350000|2024-11-08 17:19:10|5994.3|5993.8|5994.43|5993.93|5994.68|5994.18|5994.18|5993.68|406
1731086360000|2024-11-08 17:19:20|5994.18|5993.68|5993.68|5993.18|5994.43|5993.93|5993.68|5993.18|231
1731086370000|2024-11-08 17:19:30|5993.93|5993.43|5993.93|5993.43|5994.18|5993.68|5993.68|5993.18|715
1731086380000|2024-11-08 17:19:40|5993.68|5993.18|5993.68|5993.18|5993.93|5993.43|5993.68|5993.18|309
1731086390000|2024-11-08 17:19:50|5993.93|5993.43|5993.68|5993.18|5993.93|5993.43|5993.68|5993.18|60
1731086400000|2024-11-08 17:20:00|5993.8|5993.3|5994.68|5994.18|5994.93|5994.43|5993.8|5993.3|892
1731086410000|2024-11-08 17:20:10|5994.55|5994.05|5994.43|5993.93|5994.68|5994.18|5994.43|5993.93|231
1731086420000|2024-11-08 17:20:20|5994.68|5994.18|5994.68|5994.18|5994.68|5994.18|5994.68|5994.18|105
1731086430000|2024-11-08 17:20:30|5994.55|5994.05|5994.93|5994.43|5995.18|5994.68|5994.55|5994.05|297
1731086440000|2024-11-08 17:20:40|5995.18|5994.68|5995.18|5994.68|5995.18|5994.68|5994.8|5994.3|595
1731086450000|2024-11-08 17:20:50|5995.43|5994.93|5995.43|5994.93|5995.68|5995.18|5995.43|5994.93|470
1731086460000|2024-11-08 17:21:00|5995.18|5994.68|5995.18|5994.68|5995.43|5994.93|5995.18|5994.68|469
1731086470000|2024-11-08 17:21:10|5994.93|5994.43|5995.18|5994.68|5995.43|5994.93|5994.8|5994.3|349
1731086480000|2024-11-08 17:21:20|5995.43|5994.93|5995.43|5994.93|5995.43|5994.93|5995.05|5994.55|238
1731086490000|2024-11-08 17:21:30|5995.18|5994.68|5995.18|5994.68|5995.43|5994.93|5995.18|5994.68|239
1731086500000|2024-11-08 17:21:40|5995.68|5995.18|5995.93|5995.43|5996.18|5995.68|5995.68|5995.18|641
1731086510000|2024-11-08 17:21:50|5995.68|5995.18|5995.18|5994.68|5995.68|5995.18|5995.18|5994.68|414
1731086520000|2024-11-08 17:22:00|5995.43|5994.93|5995.18|5994.68|5995.43|5994.93|5995.18|5994.68|201
1731086530000|2024-11-08 17:22:10|5995.3|5994.8|5994.68|5994.18|5995.43|5994.93|5994.68|5994.18|153
1731086540000|2024-11-08 17:22:20|5994.43|5993.93|5994.43|5993.93|5994.68|5994.18|5994.43|5993.93|195
1731086550000|2024-11-08 17:22:30|5994.68|5994.18|5994.43|5993.93|5994.68|5994.18|5994.43|5993.93|179
1731086560000|2024-11-08 17:22:40|5994.55|5994.05|5994.43|5993.93|5994.68|5994.18|5994.43|5993.93|166
1731086570000|2024-11-08 17:22:50|5994.68|5994.18|5993.93|5993.43|5994.68|5994.18|5993.93|5993.43|195
1731086580000|2024-11-08 17:23:00|5994.05|5993.55|5994.43|5993.93|5994.43|5993.93|5994.05|5993.55|107
1731086590000|2024-11-08 17:23:10|5994.55|5994.05|5993.8|5993.3|5994.68|5994.18|5993.68|5993.18|300
1731086600000|2024-11-08 17:23:20|5993.93|5993.43|5993.93|5993.43|5993.93|5993.43|5993.93|5993.43|110
1731086610000|2024-11-08 17:23:30|||||||||65
1731086620000|2024-11-08 17:23:40|5993.8|5993.3|5994.43|5993.93|5994.43|5993.93|5993.68|5993.18|185
1731086630000|2024-11-08 17:23:50|5994.18|5993.68|5994.18|5993.68|5994.43|5993.93|5994.05|5993.55|256
1731086640000|2024-11-08 17:24:00|5994.05|5993.55|5994.18|5993.68|5994.3|5993.8|5993.93|5993.43|196
1731086650000|2024-11-08 17:24:10|5994.3|5993.8|5994.43|5993.93|5994.43|5993.93|5994.18|5993.68|42
1731086660000|2024-11-08 17:24:20|5994.55|5994.05|5994.18|5993.68|5994.55|5994.05|5994.18|5993.68|125
1731086670000|2024-11-08 17:24:30|5994.05|5993.55|5993.93|5993.43|5994.18|5993.68|5993.93|5993.43|133
1731086680000|2024-11-08 17:24:40|5993.68|5993.18|5993.68|5993.18|5993.93|5993.43|5993.68|5993.18|237
1731086690000|2024-11-08 17:24:50|5993.8|5993.3|5993.43|5992.93|5993.93|5993.43|5993.43|5992.93|210
1731086700000|2024-11-08 17:25:00|5993.68|5993.18|5994.68|5994.18|5994.68|5994.18|5993.68|5993.18|272
1731086710000|2024-11-08 17:25:10|5994.43|5993.93|5994.43|5993.93|5994.68|5994.18|5994.43|5993.93|210
1731086720000|2024-11-08 17:25:20|5994.68|5994.18|5994.93|5994.43|5994.93|5994.43|5994.68|5994.18|325
1731086730000|2024-11-08 17:25:30|||||||||79
1731086740000|2024-11-08 17:25:40|5993.93|5993.43|5993.93|5993.43|5993.93|5993.43|5993.68|5993.18|1551
1731086750000|2024-11-08 17:25:50|5994.05|5993.55|5993.93|5993.43|5994.18|5993.68|5993.93|5993.43|231
1731086760000|2024-11-08 17:26:00|5994.18|5993.68|5994.18|5993.68|5994.43|5993.93|5993.93|5993.43|379
1731086770000|2024-11-08 17:26:10|5994.3|5993.8|5993.93|5993.43|5994.43|5993.93|5993.93|5993.43|125
1731086780000|2024-11-08 17:26:20|5994.18|5993.68|5994.18|5993.68|5994.18|5993.68|5994.18|5993.68|42
1731086790000|2024-11-08 17:26:30|5994.43|5993.93|5994.18|5993.68|5994.43|5993.93|5994.18|5993.68|97
1731086800000|2024-11-08 17:26:40|5994.3|5993.8|5994.18|5993.68|5994.43|5993.93|5994.18|5993.68|70
1731086810000|2024-11-08 17:26:50|5994.43|5993.93|5993.93|5993.43|5994.43|5993.93|5993.93|5993.43|129
1731086820000|2024-11-08 17:27:00|5994.18|5993.68|5993.68|5993.18|5994.18|5993.68|5993.68|5993.18|298
1731086830000|2024-11-08 17:27:10|5993.8|5993.3|5993.93|5993.43|5993.93|5993.43|5993.8|5993.3|51
1731086840000|2024-11-08 17:27:20|5994.05|5993.55|5994.18|5993.68|5994.18|5993.68|5993.93|5993.43|199
1731086850000|2024-11-08 17:27:30|5994.43|5993.93|5993.93|5993.43|5994.43|5993.93|5993.93|5993.43|315
1731086860000|2024-11-08 17:27:40|5993.68|5993.18|5993.68|5993.18|5993.93|5993.43|5993.68|5993.18|219
1731086870000|2024-11-08 17:27:50|5993.93|5993.43|5993.68|5993.18|5993.93|5993.43|5993.68|5993.18|132
1731086880000|2024-11-08 17:28:00|5993.8|5993.3|5993.93|5993.43|5993.93|5993.43|5993.68|5993.18|123
1731086890000|2024-11-08 17:28:10|5993.8|5993.3|5993.43|5992.93|5993.8|5993.3|5993.43|5992.93|110
1731086900000|2024-11-08 17:28:20|5993.18|5992.68|5993.43|5992.93|5993.43|5992.93|5993.18|5992.68|227
1731086910000|2024-11-08 17:28:30|5993.3|5992.8|5993.43|5992.93|5993.43|5992.93|5993.3|5992.8|201
1731086920000|2024-11-08 17:28:40|5993.3|5992.8|5993.18|5992.68|5993.3|5992.8|5992.93|5992.43|444
1731086930000|2024-11-08 17:28:50|5992.93|5992.43|5992.93|5992.43|5993.18|5992.68|5992.93|5992.43|236
1731086940000|2024-11-08 17:29:00|5993.18|5992.68|5993.18|5992.68|5993.18|5992.68|5992.93|5992.43|117
1731086950000|2024-11-08 17:29:10|5993.43|5992.93|5993.68|5993.18|5993.93|5993.43|5993.43|5992.93|272
1731086960000|2024-11-08 17:29:20|5993.93|5993.43|5993.43|5992.93|5993.93|5993.43|5993.43|5992.93|375
1731086970000|2024-11-08 17:29:30|5993.68|5993.18|5993.68|5993.18|5993.68|5993.18|5993.43|5992.93|108
1731086980000|2024-11-08 17:29:40|5993.8|5993.3|5994.18|5993.68|5994.18|5993.68|5993.8|5993.3|62
1731086990000|2024-11-08 17:29:50|5993.93|5993.43|5993.68|5993.18|5993.93|5993.43|5993.68|5993.18|153
1731087000000|2024-11-08 17:30:00|5993.43|5992.93|5993.68|5993.18|5993.68|5993.18|5993.43|5992.93|285
1731087010000|2024-11-08 17:30:10|5993.93|5993.43|5993.68|5993.18|5993.93|5993.43|5993.68|5993.18|509
1731087020000|2024-11-08 17:30:20|5993.93|5993.43|5993.68|5993.18|5993.93|5993.43|5993.55|5993.05|209
1731087030000|2024-11-08 17:30:30|5993.43|5992.93|5993.68|5993.18|5993.68|5993.18|5993.43|5992.93|103
1731087040000|2024-11-08 17:30:40|5993.43|5992.93|5993.43|5992.93|5993.68|5993.18|5993.43|5992.93|128
1731087050000|2024-11-08 17:30:50|5993.68|5993.18|5993.93|5993.43|5993.93|5993.43|5993.68|5993.18|124
1731087060000|2024-11-08 17:31:00|5994.18|5993.68|5994.93|5994.43|5994.93|5994.43|5994.18|5993.68|411
1731087070000|2024-11-08 17:31:10|5995.18|5994.68|5995.43|5994.93|5995.43|5994.93|5995.18|5994.68|349
1731087080000|2024-11-08 17:31:20|5995.18|5994.68|5995.68|5995.18|5995.68|5995.18|5995.18|5994.68|228
1731087090000|2024-11-08 17:31:30|5995.8|5995.3|5995.93|5995.43|5996.05|5995.55|5995.68|5995.18|268
1731087100000|2024-11-08 17:31:40|5996.18|5995.68|5996.18|5995.68|5996.43|5995.93|5996.18|5995.68|311
1731087110000|2024-11-08 17:31:50|5996.43|5995.93|5996.18|5995.68|5996.43|5995.93|5996.18|5995.68|369
1731087120000|2024-11-08 17:32:00|5995.93|5995.43|5996.68|5996.18|5996.68|5996.18|5995.93|5995.43|514
1731087130000|2024-11-08 17:32:10|5996.43|5995.93|5996.68|5996.18|5996.68|5996.18|5996.43|5995.93|312
1731087140000|2024-11-08 17:32:20|5996.8|5996.3|5997.68|5997.18|5997.68|5997.18|5996.8|5996.3|739
1731087150000|2024-11-08 17:32:30|5997.8|5997.3|5997.43|5996.93|5997.93|5997.43|5997.18|5996.68|556
1731087160000|2024-11-08 17:32:40|5997.68|5997.18|5997.43|5996.93|5997.93|5997.43|5997.43|5996.93|292
1731087170000|2024-11-08 17:32:50|5997.18|5996.68|5997.43|5996.93|5997.43|5996.93|5997.18|5996.68|279
1731087180000|2024-11-08 17:33:00|5997.18|5996.68|5997.43|5996.93|5997.68|5997.18|5997.18|5996.68|249
1731087190000|2024-11-08 17:33:10|5997.18|5996.68|5997.68|5997.18|5997.68|5997.18|5997.18|5996.68|195
1731087200000|2024-11-08 17:33:20|5997.8|5997.3|5997.93|5997.43|5997.93|5997.43|5997.68|5997.18|237
1731087210000|2024-11-08 17:33:30|5997.68|5997.18|5997.68|5997.18|5997.8|5997.3|5997.68|5997.18|84
1731087220000|2024-11-08 17:33:40|||||||||198
1731087230000|2024-11-08 17:33:50|5997.8|5997.3|5997.68|5997.18|5997.93|5997.43|5997.68|5997.18|265
1731087240000|2024-11-08 17:34:00|5997.93|5997.43|5997.93|5997.43|5997.93|5997.43|5997.68|5997.18|208
1731087250000|2024-11-08 17:34:10|5998.18|5997.68|5998.18|5997.68|5998.43|5997.93|5997.93|5997.43|531
1731087260000|2024-11-08 17:34:20|5998.43|5997.93|5998.18|5997.68|5998.43|5997.93|5998.18|5997.68|487
1731087270000|2024-11-08 17:34:30|5998.43|5997.93|5998.18|5997.68|5998.43|5997.93|5998.18|5997.68|82
1731087280000|2024-11-08 17:34:40|5998.43|5997.93|5998.43|5997.93|5998.43|5997.93|5998.43|5997.93|141
1731087290000|2024-11-08 17:34:50|5998.68|5998.18|5998.93|5998.43|5998.93|5998.43|5998.43|5997.93|403
1731087300000|2024-11-08 17:35:00|5998.68|5998.18|5998.68|5998.18|5998.93|5998.43|5998.68|5998.18|203
1731087310000|2024-11-08 17:35:10|5998.43|5997.93|5998.43|5997.93|5998.43|5997.93|5998.43|5997.93|237
1731087320000|2024-11-08 17:35:20|5998.68|5998.18|5998.68|5998.18|5998.93|5998.43|5998.68|5998.18|259
1731087330000|2024-11-08 17:35:30|5998.8|5998.3|5998.68|5998.18|5998.93|5998.43|5998.68|5998.18|268
1731087340000|2024-11-08 17:35:40|5998.93|5998.43|5999.18|5998.68|5999.18|5998.68|5998.8|5998.3|482
1731087350000|2024-11-08 17:35:50|5998.93|5998.43|5999.18|5998.68|5999.18|5998.68|5998.93|5998.43|207
1731087360000|2024-11-08 17:36:00|5999.93|5999.43|5999.68|5999.18|6000.43|5999.93|5999.68|5999.18|2174
1731087370000|2024-11-08 17:36:10|5999.93|5999.43|5999.93|5999.43|5999.93|5999.43|5999.68|5999.18|373
1731087380000|2024-11-08 17:36:20|5999.8|5999.3|5999.68|5999.18|5999.93|5999.43|5999.68|5999.18|264
1731087390000|2024-11-08 17:36:30|5999.55|5999.05|5999.68|5999.18|5999.68|5999.18|5999.43|5998.93|525
1731087400000|2024-11-08 17:36:40|||||||||30
1731087410000|2024-11-08 17:36:50|||||||||215
1731087420000|2024-11-08 17:37:00|5999.93|5999.43|5999.93|5999.43|5999.93|5999.43|5999.68|5999.18|322
1731087430000|2024-11-08 17:37:10|6000.05|5999.55|6000.18|5999.68|6000.18|5999.68|6000.05|5999.55|101
1731087440000|2024-11-08 17:37:20|6000.43|5999.93|6000.18|5999.68|6000.43|5999.93|6000.18|5999.68|256
1731087450000|2024-11-08 17:37:30|5999.93|5999.43|5999.93|5999.43|5999.93|5999.43|5999.93|5999.43|252
1731087460000|2024-11-08 17:37:40|5999.8|5999.3|5998.93|5998.43|5999.8|5999.3|5998.93|5998.43|618
1731087470000|2024-11-08 17:37:50|5999.18|5998.68|5999.18|5998.68|5999.43|5998.93|5999.18|5998.68|282
1731087480000|2024-11-08 17:38:00|5999.43|5998.93|5999.68|5999.18|5999.68|5999.18|5999.43|5998.93|285
1731087490000|2024-11-08 17:38:10|5999.43|5998.93|5999.68|5999.18|5999.68|5999.18|5999.43|5998.93|137
1731087500000|2024-11-08 17:38:20|5999.43|5998.93|5999.68|5999.18|5999.68|5999.18|5999.43|5998.93|164
1731087510000|2024-11-08 17:38:30|5999.55|5999.05|5999.18|5998.68|5999.55|5999.05|5999.18|5998.68|235
1731087520000|2024-11-08 17:38:40|5999.43|5998.93|5999.43|5998.93|5999.43|5998.93|5999.18|5998.68|68
1731087530000|2024-11-08 17:38:50|5999.3|5998.8|5999.18|5998.68|5999.43|5998.93|5999.18|5998.68|276
1731087540000|2024-11-08 17:39:00|5999.43|5998.93|5999.68|5999.18|5999.68|5999.18|5999.43|5998.93|128
1731087550000|2024-11-08 17:39:10|5999.55|5999.05|5999.18|5998.68|5999.68|5999.18|5999.18|5998.68|115
1731087560000|2024-11-08 17:39:20|5999.3|5998.8|5999.43|5998.93|5999.68|5999.18|5999.18|5998.68|196
1731087570000|2024-11-08 17:39:30|5999.18|5998.68|5998.68|5998.18|5999.18|5998.68|5998.68|5998.18|176
1731087580000|2024-11-08 17:39:40|5998.43|5997.93|5998.18|5997.68|5998.43|5997.93|5998.05|5997.55|471
1731087590000|2024-11-08 17:39:50|5998.05|5997.55|5997.68|5997.18|5998.05|5997.55|5997.68|5997.18|170
1731087600000|2024-11-08 17:40:00|5997.93|5997.43|5998.18|5997.68|5998.18|5997.68|5997.68|5997.18|519
1731087610000|2024-11-08 17:40:10|5997.93|5997.43|5997.93|5997.43|5998.43|5997.93|5997.93|5997.43|222
1731087620000|2024-11-08 17:40:20|5998.18|5997.68|5998.18|5997.68|5998.43|5997.93|5998.18|5997.68|204
1731087630000|2024-11-08 17:40:30|5998.43|5997.93|5998.43|5997.93|5998.43|5997.93|5998.18|5997.68|142
1731087640000|2024-11-08 17:40:40|5998.68|5998.18|5998.43|5997.93|5998.8|5998.3|5998.43|5997.93|395
1731087650000|2024-11-08 17:40:50|5998.68|5998.18|5998.93|5998.43|5998.93|5998.43|5998.68|5998.18|118
1731087660000|2024-11-08 17:41:00|5999.18|5998.68|5998.68|5998.18|5999.18|5998.68|5998.43|5997.93|213
1731087670000|2024-11-08 17:41:10|5998.55|5998.05|5998.43|5997.93|5998.55|5998.05|5998.18|5997.68|208
1731087680000|2024-11-08 17:41:20|||||||||71
1731087690000|2024-11-08 17:41:30|5998.18|5997.68|5998.18|5997.68|5998.43|5997.93|5998.18|5997.68|148
1731087700000|2024-11-08 17:41:40|5998.3|5997.8|5998.43|5997.93|5998.68|5998.18|5998.3|5997.8|123
1731087710000|2024-11-08 17:41:50|5998.3|5997.8|5998.43|5997.93|5998.43|5997.93|5998.3|5997.8|36
1731087720000|2024-11-08 17:42:00|5998.18|5997.68|5997.8|5997.3|5998.18|5997.68|5997.8|5997.3|261
1731087730000|2024-11-08 17:42:10|5997.68|5997.18|5997.8|5997.3|5997.93|5997.43|5997.68|5997.18|123
1731087740000|2024-11-08 17:42:20|5997.68|5997.18|5997.43|5996.93|5997.68|5997.18|5997.43|5996.93|328
1731087750000|2024-11-08 17:42:30|5997.18|5996.68|5996.93|5996.43|5997.18|5996.68|5996.93|5996.43|296
1731087760000|2024-11-08 17:42:40|||||||||51
1731087770000|2024-11-08 17:42:50|5996.68|5996.18|5996.93|5996.43|5996.93|5996.43|5996.68|5996.18|219
1731087780000|2024-11-08 17:43:00|5996.68|5996.18|5996.93|5996.43|5996.93|5996.43|5996.68|5996.18|236
1731087790000|2024-11-08 17:43:10|5997.18|5996.68|5996.93|5996.43|5997.18|5996.68|5996.93|5996.43|117
1731087800000|2024-11-08 17:43:20|5997.05|5996.55|5996.93|5996.43|5997.18|5996.68|5996.93|5996.43|66
1731087810000|2024-11-08 17:43:30|5997.18|5996.68|5996.93|5996.43|5997.18|5996.68|5996.93|5996.43|101
1731087820000|2024-11-08 17:43:40|5996.68|5996.18|5996.43|5995.93|5996.68|5996.18|5996.18|5995.68|394
1731087830000|2024-11-08 17:43:50|5996.18|5995.68|5995.93|5995.43|5996.43|5995.93|5995.68|5995.18|552
1731087840000|2024-11-08 17:44:00|5996.18|5995.68|5996.43|5995.93|5996.43|5995.93|5996.18|5995.68|247
1731087850000|2024-11-08 17:44:10|5996.55|5996.05|5996.43|5995.93|5996.55|5996.05|5996.43|5995.93|249
1731087860000|2024-11-08 17:44:20|||||||||51
1731087870000|2024-11-08 17:44:30|5996.68|5996.18|5996.68|5996.18|5996.68|5996.18|5996.68|5996.18|140
1731087880000|2024-11-08 17:44:40|5996.93|5996.43|5997.43|5996.93|5997.43|5996.93|5996.93|5996.43|338
1731087890000|2024-11-08 17:44:50|||||||||142
1731087900000|2024-11-08 17:45:00|5997.68|5997.18|5997.68|5997.18|5997.68|5997.18|5997.18|5996.68|292
1731087910000|2024-11-08 17:45:10|||||||||73
1731087920000|2024-11-08 17:45:20|5997.8|5997.3|5997.93|5997.43|5998.18|5997.68|5997.68|5997.18|275
1731087930000|2024-11-08 17:45:30|5998.05|5997.55|5998.68|5998.18|5998.68|5998.18|5997.93|5997.43|381
1731087940000|2024-11-08 17:45:40|5998.43|5997.93|5998.68|5998.18|5998.93|5998.43|5998.43|5997.93|243
1731087950000|2024-11-08 17:45:50|5998.8|5998.3|5999.18|5998.68|5999.18|5998.68|5998.8|5998.3|252
1731087960000|2024-11-08 17:46:00|||||||||169
1731087970000|2024-11-08 17:46:10|5998.93|5998.43|5998.68|5998.18|5998.93|5998.43|5998.68|5998.18|222
1731087980000|2024-11-08 17:46:20|5998.8|5998.3|5999.18|5998.68|5999.18|5998.68|5998.8|5998.3|175
1731087990000|2024-11-08 17:46:30|5999.05|5998.55|5999.18|5998.68|5999.18|5998.68|5998.93|5998.43|72
1731088000000|2024-11-08 17:46:40|5998.93|5998.43|5998.93|5998.43|5998.93|5998.43|5998.93|5998.43|74
1731088010000|2024-11-08 17:46:50|5998.8|5998.3|5998.68|5998.18|5998.93|5998.43|5998.43|5997.93|202
1731088020000|2024-11-08 17:47:00|5998.43|5997.93|5998.68|5998.18|5998.68|5998.18|5998.43|5997.93|35
1731088030000|2024-11-08 17:47:10|5998.93|5998.43|5998.93|5998.43|5999.18|5998.68|5998.93|5998.43|251
1731088040000|2024-11-08 17:47:20|5999.18|5998.68|5999.18|5998.68|5999.18|5998.68|5998.93|5998.43|95
1731088050000|2024-11-08 17:47:30|5998.93|5998.43|5998.43|5997.93|5998.93|5998.43|5998.43|5997.93|152
1731088060000|2024-11-08 17:47:40|5998.68|5998.18|5998.93|5998.43|5998.93|5998.43|5998.68|5998.18|109
1731088070000|2024-11-08 17:47:50|5998.8|5998.3|5998.43|5997.93|5998.8|5998.3|5998.43|5997.93|49
1731088080000|2024-11-08 17:48:00|5998.55|5998.05|5998.93|5998.43|5998.93|5998.43|5998.43|5997.93|233
1731088090000|2024-11-08 17:48:10|5998.8|5998.3|5998.93|5998.43|5998.93|5998.43|5998.68|5998.18|139
1731088100000|2024-11-08 17:48:20|||||||||54
1731088110000|2024-11-08 17:48:30|5999.18|5998.68|5999.18|5998.68|5999.18|5998.68|5999.05|5998.55|158
1731088120000|2024-11-08 17:48:40|5998.93|5998.43|5998.93|5998.43|5998.93|5998.43|5998.68|5998.18|119
1731088130000|2024-11-08 17:48:50|5998.8|5998.3|5998.68|5998.18|5998.93|5998.43|5998.43|5997.93|104
1731088140000|2024-11-08 17:49:00|5998.43|5997.93|5998.43|5997.93|5998.43|5997.93|5998.43|5997.93|71
1731088150000|2024-11-08 17:49:10|5998.55|5998.05|5998.68|5998.18|5998.68|5998.18|5998.55|5998.05|56
1731088160000|2024-11-08 17:49:20|5998.8|5998.3|5998.93|5998.43|5999.18|5998.68|5998.8|5998.3|183
1731088170000|2024-11-08 17:49:30|5999.18|5998.68|5998.68|5998.18|5999.18|5998.68|5998.68|5998.18|119
1731088180000|2024-11-08 17:49:40|5998.43|5997.93|5998.68|5998.18|5998.68|5998.18|5998.43|5997.93|192
1731088190000|2024-11-08 17:49:50|5998.93|5998.43|5998.68|5998.18|5998.93|5998.43|5998.68|5998.18|53
1731088200000|2024-11-08 17:50:00|5998.93|5998.43|5998.93|5998.43|5998.93|5998.43|5998.68|5998.18|173
1731088210000|2024-11-08 17:50:10|5998.8|5998.3|5999.18|5998.68|5999.18|5998.68|5998.68|5998.18|118
1731088220000|2024-11-08 17:50:20|5999.43|5998.93|5999.43|5998.93|5999.68|5999.18|5999.43|5998.93|412
1731088230000|2024-11-08 17:50:30|5999.3|5998.8|5999.43|5998.93|5999.43|5998.93|5999.18|5998.68|135
1731088240000|2024-11-08 17:50:40|5999.55|5999.05|5999.43|5998.93|5999.68|5999.18|5999.43|5998.93|84
1731088250000|2024-11-08 17:50:50|5999.68|5999.18|5999.43|5998.93|5999.68|5999.18|5999.43|5998.93|210
1731088260000|2024-11-08 17:51:00|5999.55|5999.05|5999.43|5998.93|5999.68|5999.18|5999.43|5998.93|167
1731088270000|2024-11-08 17:51:10|5999.55|5999.05|5999.18|5998.68|5999.68|5999.18|5999.18|5998.68|415
1731088280000|2024-11-08 17:51:20|||||||||320
1731088290000|2024-11-08 17:51:30|5999.3|5998.8|5999.18|5998.68|5999.43|5998.93|5998.93|5998.43|306
1731088300000|2024-11-08 17:51:40|5999.3|5998.8|5999.43|5998.93|5999.43|5998.93|5999.3|5998.8|26
1731088310000|2024-11-08 17:51:50|5999.18|5998.68|5999.43|5998.93|5999.43|5998.93|5999.18|5998.68|164
1731088320000|2024-11-08 17:52:00|5999.3|5998.8|5999.18|5998.68|5999.3|5998.8|5999.18|5998.68|53
1731088330000|2024-11-08 17:52:10|5999.43|5998.93|5999.43|5998.93|5999.68|5999.18|5999.18|5998.68|187
1731088340000|2024-11-08 17:52:20|||||||||96
1731088350000|2024-11-08 17:52:30|5999.55|5999.05|5999.93|5999.43|5999.93|5999.43|5999.55|5999.05|221
1731088360000|2024-11-08 17:52:40|6000.18|5999.68|5999.93|5999.43|6000.18|5999.68|5999.93|5999.43|255
1731088370000|2024-11-08 17:52:50|5999.8|5999.3|5999.18|5998.68|5999.93|5999.43|5999.18|5998.68|176
1731088380000|2024-11-08 17:53:00|5999.43|5998.93|5999.43|5998.93|5999.55|5999.05|5999.43|5998.93|239
1731088390000|2024-11-08 17:53:10|5999.18|5998.68|5999.18|5998.68|5999.3|5998.8|5999.18|5998.68|118
1731088400000|2024-11-08 17:53:20|5999.3|5998.8|5999.43|5998.93|5999.43|5998.93|5999.3|5998.8|172
1731088410000|2024-11-08 17:53:30|5999.68|5999.18|5999.68|5999.18|5999.68|5999.18|5999.43|5998.93|209
1731088420000|2024-11-08 17:53:40|5999.93|5999.43|5999.93|5999.43|5999.93|5999.43|5999.68|5999.18|85
1731088430000|2024-11-08 17:53:50|5999.8|5999.3|5999.93|5999.43|5999.93|5999.43|5999.8|5999.3|108
1731088440000|2024-11-08 17:54:00|6000.18|5999.68|5999.93|5999.43|6000.18|5999.68|5999.93|5999.43|177
1731088450000|2024-11-08 17:54:10|5999.8|5999.3|5999.93|5999.43|5999.93|5999.43|5999.68|5999.18|138
1731088460000|2024-11-08 17:54:20|6000.18|5999.68|6000.18|5999.68|6000.18|5999.68|5999.93|5999.43|231
1731088470000|2024-11-08 17:54:30|5999.93|5999.43|6000.43|5999.93|6000.43|5999.93|5999.93|5999.43|263
1731088480000|2024-11-08 17:54:40|||||||||256
1731088490000|2024-11-08 17:54:50|6000.18|5999.68|6000.18|5999.68|6000.18|5999.68|6000.18|5999.68|98
1731088500000|2024-11-08 17:55:00|6000.05|5999.55|6000.43|5999.93|6000.43|5999.93|6000.05|5999.55|192
1731088510000|2024-11-08 17:55:10|6000.18|5999.68|6000.18|5999.68|6000.18|5999.68|6000.18|5999.68|188
1731088520000|2024-11-08 17:55:20|6000.3|5999.8|6000.18|5999.68|6000.43|5999.93|6000.18|5999.68|175
1731088530000|2024-11-08 17:55:30|6000.43|5999.93|6000.18|5999.68|6000.43|5999.93|6000.18|5999.68|120
1731088540000|2024-11-08 17:55:40|6000.3|5999.8|6000.18|5999.68|6000.43|5999.93|6000.18|5999.68|274
1731088550000|2024-11-08 17:55:50|6000.43|5999.93|6000.18|5999.68|6000.43|5999.93|6000.18|5999.68|167
1731088560000|2024-11-08 17:56:00|5999.68|5999.18|5999.68|5999.18|5999.68|5999.18|5999.43|5998.93|498
1731088570000|2024-11-08 17:56:10|5999.93|5999.43|5999.68|5999.18|5999.93|5999.43|5999.68|5999.18|174
1731088580000|2024-11-08 17:56:20|5999.55|5999.05|5999.18|5998.68|5999.55|5999.05|5999.18|5998.68|185
1731088590000|2024-11-08 17:56:30|5998.93|5998.43|5998.93|5998.43|5998.93|5998.43|5998.68|5998.18|460
1731088600000|2024-11-08 17:56:40|5998.68|5998.18|5998.93|5998.43|5998.93|5998.43|5998.68|5998.18|69
1731088610000|2024-11-08 17:56:50|5998.8|5998.3|5998.68|5998.18|5998.8|5998.3|5998.68|5998.18|224
1731088620000|2024-11-08 17:57:00|5998.55|5998.05|5998.18|5997.68|5998.68|5998.18|5998.18|5997.68|363
1731088630000|2024-11-08 17:57:10|5998.05|5997.55|5997.93|5997.43|5998.18|5997.68|5997.93|5997.43|299
1731088640000|2024-11-08 17:57:20|||||||||210
1731088650000|2024-11-08 17:57:30|5998.05|5997.55|5998.18|5997.68|5998.18|5997.68|5997.93|5997.43|138
1731088660000|2024-11-08 17:57:40|5998.3|5997.8|5998.68|5998.18|5998.68|5998.18|5998.3|5997.8|143
1731088670000|2024-11-08 17:57:50|5998.93|5998.43|5998.93|5998.43|5998.93|5998.43|5998.43|5997.93|334
1731088680000|2024-11-08 17:58:00|||||||||197
1731088690000|2024-11-08 17:58:10|5998.68|5998.18|5998.43|5997.93|5998.93|5998.43|5998.43|5997.93|221
1731088700000|2024-11-08 17:58:20|5998.55|5998.05|5998.68|5998.18|5998.68|5998.18|5998.43|5997.93|91
1731088710000|2024-11-08 17:58:30|||||||||39
1731088720000|2024-11-08 17:58:40|5998.43|5997.93|5998.68|5998.18|5998.68|5998.18|5998.43|5997.93|63
1731088730000|2024-11-08 17:58:50|5998.55|5998.05|5998.3|5997.8|5998.68|5998.18|5998.18|5997.68|116
1731088740000|2024-11-08 17:59:00|5998.18|5997.68|5998.43|5997.93|5998.68|5998.18|5998.18|5997.68|294
1731088750000|2024-11-08 17:59:10|5998.68|5998.18|5998.68|5998.18|5998.93|5998.43|5998.43|5997.93|294
1731088760000|2024-11-08 17:59:20|5998.43|5997.93|5998.68|5998.18|5998.68|5998.18|5998.43|5997.93|77
1731088770000|2024-11-08 17:59:30|5998.43|5997.93|5998.43|5997.93|5998.68|5998.18|5998.43|5997.93|136
1731088780000|2024-11-08 17:59:40|5998.18|5997.68|5998.43|5997.93|5998.43|5997.93|5998.18|5997.68|199
1731088790000|2024-11-08 17:59:50|5998.18|5997.68|5998.18|5997.68|5998.18|5997.68|5998.18|5997.68|49
1731088800000|2024-11-08 18:00:00|5998.43|5997.93|5998.43|5997.93|5998.43|5997.93|5998.18|5997.68|316
1731088810000|2024-11-08 18:00:10|5998.3|5997.8|5997.93|5997.43|5998.43|5997.93|5997.93|5997.43|264
1731088820000|2024-11-08 18:00:20|||||||||105
1731088830000|2024-11-08 18:00:30|5997.8|5997.3|5997.43|5996.93|5997.8|5997.3|5997.43|5996.93|323
1731088840000|2024-11-08 18:00:40|5997.3|5996.8|5997.43|5996.93|5997.55|5997.05|5997.18|5996.68|193
1731088850000|2024-11-08 18:00:50|5997.3|5996.8|5997.68|5997.18|5997.68|5997.18|5997.18|5996.68|148
1731088860000|2024-11-08 18:01:00|5997.93|5997.43|5997.93|5997.43|5998.43|5997.93|5997.93|5997.43|297
1731088870000|2024-11-08 18:01:10|5997.68|5997.18|5997.93|5997.43|5997.93|5997.43|5997.68|5997.18|56
1731088880000|2024-11-08 18:01:20|5998.18|5997.68|5998.18|5997.68|5998.18|5997.68|5997.93|5997.43|134
1731088890000|2024-11-08 18:01:30|5998.3|5997.8|5998.18|5997.68|5998.3|5997.8|5998.18|5997.68|153
1731088900000|2024-11-08 18:01:40|5998.3|5997.8|5998.43|5997.93|5998.43|5997.93|5998.3|5997.8|93
1731088910000|2024-11-08 18:01:50|5998.55|5998.05|5998.18|5997.68|5998.68|5998.18|5998.18|5997.68|284
1731088920000|2024-11-08 18:02:00|5998.43|5997.93|5998.43|5997.93|5998.43|5997.93|5998.18|5997.68|204
1731088930000|2024-11-08 18:02:10|5998.3|5997.8|5998.68|5998.18|5998.68|5998.18|5998.3|5997.8|119
1731088940000|2024-11-08 18:02:20|5998.93|5998.43|5998.68|5998.18|5998.93|5998.43|5998.68|5998.18|237
1731088950000|2024-11-08 18:02:30|5998.93|5998.43|5998.68|5998.18|5998.93|5998.43|5998.68|5998.18|140
1731088960000|2024-11-08 18:02:40|||||||||44
1731088970000|2024-11-08 18:02:50|5998.93|5998.43|5998.93|5998.43|5998.93|5998.43|5998.93|5998.43|84
1731088980000|2024-11-08 18:03:00|5999.05|5998.55|5998.93|5998.43|5999.18|5998.68|5998.93|5998.43|246
1731088990000|2024-11-08 18:03:10|5999.05|5998.55|5999.18|5998.68|5999.18|5998.68|5999.05|5998.55|80
1731089000000|2024-11-08 18:03:20|||||||||26
1731089010000|2024-11-08 18:03:30|5998.93|5998.43|5998.93|5998.43|5998.93|5998.43|5998.93|5998.43|163
1731089020000|2024-11-08 18:03:40|5999.18|5998.68|5999.43|5998.93|5999.43|5998.93|5999.18|5998.68|251
1731089030000|2024-11-08 18:03:50|5999.18|5998.68|5998.93|5998.43|5999.43|5998.93|5998.93|5998.43|100
1731089040000|2024-11-08 18:04:00|5998.68|5998.18|5998.55|5998.05|5998.68|5998.18|5998.55|5998.05|168
1731089050000|2024-11-08 18:04:10|5998.43|5997.93|5998.43|5997.93|5998.43|5997.93|5998.18|5997.68|288
1731089060000|2024-11-08 18:04:20|5998.68|5998.18|5998.68|5998.18|5998.68|5998.18|5998.55|5998.05|50
1731089070000|2024-11-08 18:04:30|||||||||73
1731089080000|2024-11-08 18:04:40|5998.93|5998.43|5998.93|5998.43|5998.93|5998.43|5998.8|5998.3|127
1731089090000|2024-11-08 18:04:50|5999.05|5998.55|5998.93|5998.43|5999.18|5998.68|5998.93|5998.43|95
1731089100000|2024-11-08 18:05:00|5998.68|5998.18|5998.93|5998.43|5998.93|5998.43|5998.68|5998.18|184
1731089110000|2024-11-08 18:05:10|5998.8|5998.3|5998.93|5998.43|5998.93|5998.43|5998.68|5998.18|74
1731089120000|2024-11-08 18:05:20|5999.05|5998.55|5999.18|5998.68|5999.18|5998.68|5999.05|5998.55|111
1731089130000|2024-11-08 18:05:30|5998.93|5998.43|5998.93|5998.43|5998.93|5998.43|5998.93|5998.43|77
1731089140000|2024-11-08 18:05:40|5998.68|5998.18|5998.93|5998.43|5998.93|5998.43|5998.68|5998.18|118
1731089150000|2024-11-08 18:05:50|5998.68|5998.18|5998.93|5998.43|5998.93|5998.43|5998.68|5998.18|95
1731089160000|2024-11-08 18:06:00|5998.68|5998.18|5998.68|5998.18|5998.68|5998.18|5998.43|5997.93|167
1731089170000|2024-11-08 18:06:10|||||||||10
1731089180000|2024-11-08 18:06:20|5998.8|5998.3|5998.93|5998.43|5998.93|5998.43|5998.68|5998.18|186
1731089190000|2024-11-08 18:06:30|5999.18|5998.68|5999.18|5998.68|5999.18|5998.68|5999.18|5998.68|76
1731089200000|2024-11-08 18:06:40|5999.43|5998.93|5999.43|5998.93|5999.43|5998.93|5999.18|5998.68|231
1731089210000|2024-11-08 18:06:50|5999.55|5999.05|5999.43|5998.93|5999.68|5999.18|5999.43|5998.93|333
1731089220000|2024-11-08 18:07:00|5999.68|5999.18|5999.43|5998.93|5999.68|5999.18|5999.43|5998.93|307
1731089230000|2024-11-08 18:07:10|5999.3|5998.8|5999.43|5998.93|5999.43|5998.93|5999.3|5998.8|34
1731089240000|2024-11-08 18:07:20|5999.18|5998.68|5999.18|5998.68|5999.18|5998.68|5999.18|5998.68|123
1731089250000|2024-11-08 18:07:30|5998.93|5998.43|5999.18|5998.68|5999.18|5998.68|5998.93|5998.43|181
1731089260000|2024-11-08 18:07:40|5999.3|5998.8|5999.43|5998.93|5999.43|5998.93|5999.3|5998.8|130
1731089270000|2024-11-08 18:07:50|5999.3|5998.8|5999.18|5998.68|5999.3|5998.8|5999.18|5998.68|34
1731089280000|2024-11-08 18:08:00|||||||||89
1731089290000|2024-11-08 18:08:10|5998.93|5998.43|5999.18|5998.68|5999.18|5998.68|5998.93|5998.43|173
1731089300000|2024-11-08 18:08:20|5998.93|5998.43|5999.18|5998.68|5999.18|5998.68|5998.93|5998.43|40
1731089310000|2024-11-08 18:08:30|5999.43|5998.93|5999.3|5998.8|5999.43|5998.93|5999.18|5998.68|68
1731089320000|2024-11-08 18:08:40|5999.43|5998.93|5999.43|5998.93|5999.68|5999.18|5999.43|5998.93|181
1731089330000|2024-11-08 18:08:50|5999.18|5998.68|5998.93|5998.43|5999.18|5998.68|5998.93|5998.43|191
1731089340000|2024-11-08 18:09:00|5998.8|5998.3|5998.93|5998.43|5998.93|5998.43|5998.8|5998.3|92
1731089350000|2024-11-08 18:09:10|5999.18|5998.68|5999.18|5998.68|5999.18|5998.68|5998.93|5998.43|114
1731089360000|2024-11-08 18:09:20|||||||||6
1731089370000|2024-11-08 18:09:30|5998.93|5998.43|5998.68|5998.18|5999.05|5998.55|5998.68|5998.18|171
1731089380000|2024-11-08 18:09:40|5998.93|5998.43|5998.43|5997.93|5998.93|5998.43|5998.43|5997.93|119
1731089390000|2024-11-08 18:09:50|5998.68|5998.18|5998.68|5998.18|5998.68|5998.18|5998.68|5998.18|132
1731089400000|2024-11-08 18:10:00|5998.93|5998.43|5999.18|5998.68|5999.18|5998.68|5998.68|5998.18|175
1731089410000|2024-11-08 18:10:10|5998.93|5998.43|5998.93|5998.43|5998.93|5998.43|5998.93|5998.43|125
1731089420000|2024-11-08 18:10:20|5999.05|5998.55|5999.18|5998.68|5999.18|5998.68|5999.05|5998.55|74
1731089430000|2024-11-08 18:10:30|5998.93|5998.43|5998.68|5998.18|5998.93|5998.43|5998.68|5998.18|139
1731089440000|2024-11-08 18:10:40|5998.43|5997.93|5998.68|5998.18|5998.68|5998.18|5998.43|5997.93|163
1731089450000|2024-11-08 18:10:50|||||||||81
1731089460000|2024-11-08 18:11:00|5998.8|5998.3|5998.93|5998.43|5999.05|5998.55|5998.68|5998.18|142
1731089470000|2024-11-08 18:11:10|5999.18|5998.68|5999.18|5998.68|5999.18|5998.68|5998.93|5998.43|176
1731089480000|2024-11-08 18:11:20|5999.05|5998.55|5999.18|5998.68|5999.18|5998.68|5999.05|5998.55|84
1731089490000|2024-11-08 18:11:30|5999.3|5998.8|5999.43|5998.93|5999.43|5998.93|5999.3|5998.8|57
1731089500000|2024-11-08 18:11:40|||||||||63
1731089510000|2024-11-08 18:11:50|5999.3|5998.8|5999.18|5998.68|5999.43|5998.93|5999.18|5998.68|110
1731089520000|2024-11-08 18:12:00|||||||||16
1731089530000|2024-11-08 18:12:10|5999.3|5998.8|5998.93|5998.43|5999.43|5998.93|5998.93|5998.43|456
1731089540000|2024-11-08 18:12:20|5999.05|5998.55|5999.18|5998.68|5999.18|5998.68|5998.93|5998.43|142
1731089550000|2024-11-08 18:12:30|5998.93|5998.43|5998.93|5998.43|5998.93|5998.43|5998.93|5998.43|34
1731089560000|2024-11-08 18:12:40|5999.18|5998.68|5999.18|5998.68|5999.18|5998.68|5998.93|5998.43|171
1731089570000|2024-11-08 18:12:50|5999.43|5998.93|5999.18|5998.68|5999.43|5998.93|5999.18|5998.68|86
1731089580000|2024-11-08 18:13:00|||||||||17
1731089590000|2024-11-08 18:13:10|5999.3|5998.8|5999.18|5998.68|5999.3|5998.8|5999.18|5998.68|109
1731089600000|2024-11-08 18:13:20|||||||||7
1731089610000|2024-11-08 18:13:30|5999.05|5998.55|5999.43|5998.93|5999.43|5998.93|5999.05|5998.55|221
1731089620000|2024-11-08 18:13:40|5999.18|5998.68|5999.18|5998.68|5999.18|5998.68|5999.18|5998.68|119
1731089630000|2024-11-08 18:13:50|5999.05|5998.55|5998.93|5998.43|5999.05|5998.55|5998.68|5998.18|206
1731089640000|2024-11-08 18:14:00|||||||||25
1731089650000|2024-11-08 18:14:10|5998.8|5998.3|5998.68|5998.18|5998.8|5998.3|5998.68|5998.18|67
1731089660000|2024-11-08 18:14:20|5998.43|5997.93|5998.43|5997.93|5998.43|5997.93|5998.43|5997.93|164
1731089670000|2024-11-08 18:14:30|5998.55|5998.05|5999.18|5998.68|5999.18|5998.68|5998.55|5998.05|158
1731089680000|2024-11-08 18:14:40|5998.93|5998.43|5998.93|5998.43|5999.18|5998.68|5998.93|5998.43|158
1731089690000|2024-11-08 18:14:50|5998.8|5998.3|5999.18|5998.68|5999.18|5998.68|5998.8|5998.3|58
1731089700000|2024-11-08 18:15:00|5999.43|5998.93|5999.43|5998.93|5999.43|5998.93|5999.18|5998.68|139
1731089710000|2024-11-08 18:15:10|5999.18|5998.68|5999.43|5998.93|5999.43|5998.93|5998.93|5998.43|374
1731089720000|2024-11-08 18:15:20|||||||||14
1731089730000|2024-11-08 18:15:30|5999.68|5999.18|5999.93|5999.43|5999.93|5999.43|5999.55|5999.05|273
1731089740000|2024-11-08 18:15:40|6000.18|5999.68|5999.93|5999.43|6000.18|5999.68|5999.93|5999.43|200
1731089750000|2024-11-08 18:15:50|6000.05|5999.55|5999.93|5999.43|6000.05|5999.55|5999.93|5999.43|76
1731089760000|2024-11-08 18:16:00|5999.68|5999.18|5999.68|5999.18|5999.68|5999.18|5999.68|5999.18|133
1731089770000|2024-11-08 18:16:10|||||||||121
1731089780000|2024-11-08 18:16:20|5999.43|5998.93|5999.3|5998.8|5999.43|5998.93|5999.3|5998.8|39
1731089790000|2024-11-08 18:16:30|5999.18|5998.68|5999.43|5998.93|5999.55|5999.05|5999.18|5998.68|125
1731089800000|2024-11-08 18:16:40|5999.3|5998.8|5999.43|5998.93|5999.43|5998.93|5999.18|5998.68|153
1731089810000|2024-11-08 18:16:50|5999.3|5998.8|5999.18|5998.68|5999.43|5998.93|5999.18|5998.68|156
1731089820000|2024-11-08 18:17:00|||||||||17
1731089830000|2024-11-08 18:17:10|5998.93|5998.43|5999.18|5998.68|5999.18|5998.68|5998.93|5998.43|187
1731089840000|2024-11-08 18:17:20|5999.3|5998.8|5999.18|5998.68|5999.43|5998.93|5999.18|5998.68|31
1731089850000|2024-11-08 18:17:30|5999.3|5998.8|5999.18|5998.68|5999.43|5998.93|5998.93|5998.43|100
1731089860000|2024-11-08 18:17:40|||||||||21
1731089870000|2024-11-08 18:17:50|5998.93|5998.43|5998.43|5997.93|5998.93|5998.43|5998.43|5997.93|137
1731089880000|2024-11-08 18:18:00|5998.68|5998.18|5998.43|5997.93|5998.68|5998.18|5998.18|5997.68|329
1731089890000|2024-11-08 18:18:10|5998.18|5997.68|5998.18|5997.68|5998.18|5997.68|5998.18|5997.68|91
1731089900000|2024-11-08 18:18:20|5998.43|5997.93|5998.43|5997.93|5998.43|5997.93|5998.18|5997.68|134
1731089910000|2024-11-08 18:18:30|5998.18|5997.68|5998.68|5998.18|5998.68|5998.18|5998.18|5997.68|283
1731089920000|2024-11-08 18:18:40|5998.8|5998.3|5998.68|5998.18|5998.8|5998.3|5998.55|5998.05|174
1731089930000|2024-11-08 18:18:50|5998.43|5997.93|5998.43|5997.93|5998.68|5998.18|5998.43|5997.93|142
1731089940000|2024-11-08 18:19:00|5998.68|5998.18|5998.43|5997.93|5998.68|5998.18|5998.18|5997.68|127
1731089950000|2024-11-08 18:19:10|5998.68|5998.18|5998.68|5998.18|5998.8|5998.3|5998.68|5998.18|218
1731089960000|2024-11-08 18:19:20|5998.93|5998.43|5998.68|5998.18|5998.93|5998.43|5998.68|5998.18|93
1731089970000|2024-11-08 18:19:30|5998.55|5998.05|5998.43|5997.93|5998.55|5998.05|5998.43|5997.93|79
1731089980000|2024-11-08 18:19:40|5998.55|5998.05|5998.43|5997.93|5998.55|5998.05|5998.43|5997.93|68
1731089990000|2024-11-08 18:19:50|5998.18|5997.68|5998.43|5997.93|5998.43|5997.93|5998.18|5997.68|90
1731090000000|2024-11-08 18:20:00|5998.55|5998.05|5998.43|5997.93|5998.68|5998.18|5998.43|5997.93|144
1731090010000|2024-11-08 18:20:10|5998.18|5997.68|5998.18|5997.68|5998.18|5997.68|5997.93|5997.43|251
1731090020000|2024-11-08 18:20:20|5998.43|5997.93|5998.43|5997.93|5998.43|5997.93|5998.18|5997.68|177
1731090030000|2024-11-08 18:20:30|||||||||130
1731090040000|2024-11-08 18:20:40|||||||||22
1731090050000|2024-11-08 18:20:50|5998.18|5997.68|5998.43|5997.93|5998.43|5997.93|5998.18|5997.68|154
1731090060000|2024-11-08 18:21:00|5998.18|5997.68|5998.18|5997.68|5998.18|5997.68|5998.18|5997.68|75
1731090070000|2024-11-08 18:21:10|5998.43|5997.93|5998.68|5998.18|5998.68|5998.18|5998.43|5997.93|233
1731090080000|2024-11-08 18:21:20|5998.8|5998.3|5998.93|5998.43|5998.93|5998.43|5998.68|5998.18|124
1731090090000|2024-11-08 18:21:30|||||||||6
1731090100000|2024-11-08 18:21:40|5999.05|5998.55|5999.18|5998.68|5999.18|5998.68|5999.05|5998.55|61
1731090110000|2024-11-08 18:21:50|5999.43|5998.93|5999.18|5998.68|5999.43|5998.93|5999.18|5998.68|180
1731090120000|2024-11-08 18:22:00|5999.3|5998.8|5999.18|5998.68|5999.43|5998.93|5999.18|5998.68|218
1731090130000|2024-11-08 18:22:10|5998.93|5998.43|5998.93|5998.43|5998.93|5998.43|5998.93|5998.43|112
1731090140000|2024-11-08 18:22:20|5999.05|5998.55|5998.93|5998.43|5999.18|5998.68|5998.93|5998.43|112
1731090150000|2024-11-08 18:22:30|||||||||38
1731090160000|2024-11-08 18:22:40|5998.68|5998.18|5998.68|5998.18|5998.8|5998.3|5998.68|5998.18|151
1731090170000|2024-11-08 18:22:50|5998.43|5997.93|5998.18|5997.68|5998.43|5997.93|5998.18|5997.68|47
1731090180000|2024-11-08 18:23:00|5998.05|5997.55|5998.18|5997.68|5998.43|5997.93|5998.05|5997.55|201
1731090190000|2024-11-08 18:23:10|5997.93|5997.43|5997.93|5997.43|5997.93|5997.43|5997.93|5997.43|49
1731090200000|2024-11-08 18:23:20|5997.68|5997.18|5997.43|5996.93|5997.68|5997.18|5997.43|5996.93|460
1731090210000|2024-11-08 18:23:30|5997.18|5996.68|5997.18|5996.68|5997.43|5996.93|5997.18|5996.68|105
1731090220000|2024-11-08 18:23:40|5996.93|5996.43|5997.43|5996.93|5997.43|5996.93|5996.93|5996.43|325
1731090230000|2024-11-08 18:23:50|5997.18|5996.68|5997.18|5996.68|5997.18|5996.68|5997.18|5996.68|168
1731090240000|2024-11-08 18:24:00|5996.93|5996.43|5997.18|5996.68|5997.18|5996.68|5996.93|5996.43|342
1731090250000|2024-11-08 18:24:10|5997.43|5996.93|5997.93|5997.43|5997.93|5997.43|5997.43|5996.93|249
1731090260000|2024-11-08 18:24:20|5998.18|5997.68|5997.93|5997.43|5998.18|5997.68|5997.93|5997.43|90
1731090270000|2024-11-08 18:24:30|5997.68|5997.18|5997.43|5996.93|5997.8|5997.3|5997.43|5996.93|274
1731090280000|2024-11-08 18:24:40|5997.55|5997.05|5998.18|5997.68|5998.18|5997.68|5997.43|5996.93|267
1731090290000|2024-11-08 18:24:50|5998.43|5997.93|5998.18|5997.68|5998.43|5997.93|5998.18|5997.68|87
1731090300000|2024-11-08 18:25:00|5998.05|5997.55|5998.43|5997.93|5998.43|5997.93|5998.05|5997.55|273
1731090310000|2024-11-08 18:25:10|5998.3|5997.8|5998.43|5997.93|5998.43|5997.93|5998.18|5997.68|222
1731090320000|2024-11-08 18:25:20|5998.18|5997.68|5998.18|5997.68|5998.18|5997.68|5998.18|5997.68|78
1731090330000|2024-11-08 18:25:30|5998.43|5997.93|5998.68|5998.18|5998.68|5998.18|5998.43|5997.93|103
1731090340000|2024-11-08 18:25:40|5998.55|5998.05|5998.68|5998.18|5998.68|5998.18|5998.55|5998.05|76
1731090350000|2024-11-08 18:25:50|5998.43|5997.93|5998.55|5998.05|5998.55|5998.05|5998.43|5997.93|45
1731090360000|2024-11-08 18:26:00|5998.43|5997.93|5998.43|5997.93|5998.68|5998.18|5998.18|5997.68|139
1731090370000|2024-11-08 18:26:10|5998.55|5998.05|5998.68|5998.18|5998.93|5998.43|5998.55|5998.05|119
1731090380000|2024-11-08 18:26:20|5998.43|5997.93|5998.43|5997.93|5998.43|5997.93|5998.43|5997.93|82
1731090390000|2024-11-08 18:26:30|5998.68|5998.18|5998.43|5997.93|5998.68|5998.18|5998.43|5997.93|28
1731090400000|2024-11-08 18:26:40|||||||||59
1731090410000|2024-11-08 18:26:50|5998.55|5998.05|5998.43|5997.93|5998.55|5998.05|5998.18|5997.68|126
1731090420000|2024-11-08 18:27:00|5998.68|5998.18|5998.68|5998.18|5998.8|5998.3|5998.43|5997.93|173
1731090430000|2024-11-08 18:27:10|5998.8|5998.3|5999.18|5998.68|5999.18|5998.68|5998.8|5998.3|185
1731090440000|2024-11-08 18:27:20|5999.43|5998.93|5999.43|5998.93|5999.43|5998.93|5999.43|5998.93|94
1731090450000|2024-11-08 18:27:30|5999.18|5998.68|5999.18|5998.68|5999.18|5998.68|5999.18|5998.68|344
1731090460000|2024-11-08 18:27:40|5998.93|5998.43|5998.93|5998.43|5999.18|5998.68|5998.93|5998.43|113
1731090470000|2024-11-08 18:27:50|||||||||75
1731090480000|2024-11-08 18:28:00|5999.18|5998.68|5998.93|5998.43|5999.18|5998.68|5998.93|5998.43|129
1731090490000|2024-11-08 18:28:10|5999.05|5998.55|5999.18|5998.68|5999.43|5998.93|5998.93|5998.43|118
1731090500000|2024-11-08 18:28:20|||||||||35
1731090510000|2024-11-08 18:28:30|5998.93|5998.43|5999.18|5998.68|5999.18|5998.68|5998.93|5998.43|156
1731090520000|2024-11-08 18:28:40|5999.05|5998.55|5998.93|5998.43|5999.18|5998.68|5998.68|5998.18|149
1731090530000|2024-11-08 18:28:50|5998.8|5998.3|5998.68|5998.18|5998.93|5998.43|5998.68|5998.18|135
1731090540000|2024-11-08 18:29:00|5998.55|5998.05|5998.43|5997.93|5998.68|5998.18|5998.43|5997.93|125
1731090550000|2024-11-08 18:29:10|5998.68|5998.18|5998.93|5998.43|5998.93|5998.43|5998.68|5998.18|127
1731090560000|2024-11-08 18:29:20|5998.68|5998.18|5999.18|5998.68|5999.18|5998.68|5998.68|5998.18|296
1731090570000|2024-11-08 18:29:30|||||||||35
1731090580000|2024-11-08 18:29:40|5998.93|5998.43|5998.93|5998.43|5999.05|5998.55|5998.93|5998.43|154
1731090590000|2024-11-08 18:29:50|5999.18|5998.68|5999.18|5998.68|5999.18|5998.68|5998.93|5998.43|97
1731090600000|2024-11-08 18:30:00|5998.93|5998.43|5999.18|5998.68|5999.18|5998.68|5998.93|5998.43|150
1731090610000|2024-11-08 18:30:10|5999.43|5998.93|5999.68|5999.18|5999.68|5999.18|5999.43|5998.93|400
1731090620000|2024-11-08 18:30:20|5999.93|5999.43|5999.68|5999.18|6000.18|5999.68|5999.68|5999.18|282
1731090630000|2024-11-08 18:30:30|5999.93|5999.43|5999.93|5999.43|5999.93|5999.43|5999.93|5999.43|49
1731090640000|2024-11-08 18:30:40|5999.8|5999.3|5999.68|5999.18|5999.8|5999.3|5999.43|5998.93|206
1731090650000|2024-11-08 18:30:50|5999.55|5999.05|5999.68|5999.18|5999.68|5999.18|5999.43|5998.93|70
1731090660000|2024-11-08 18:31:00|5999.93|5999.43|5999.93|5999.43|5999.93|5999.43|5999.43|5998.93|249
1731090670000|2024-11-08 18:31:10|||||||||15
1731090680000|2024-11-08 18:31:20|5999.8|5999.3|5999.43|5998.93|5999.8|5999.3|5999.18|5998.68|162
1731090690000|2024-11-08 18:31:30|5999.68|5999.18|5999.18|5998.68|5999.68|5999.18|5999.18|5998.68|105
1731090700000|2024-11-08 18:31:40|5999.43|5998.93|5999.43|5998.93|5999.68|5999.18|5999.43|5998.93|95
1731090710000|2024-11-08 18:31:50|5999.3|5998.8|5999.43|5998.93|5999.43|5998.93|5999.3|5998.8|53
1731090720000|2024-11-08 18:32:00|||||||||17
1731090730000|2024-11-08 18:32:10|5999.18|5998.68|5999.43|5998.93|5999.43|5998.93|5998.93|5998.43|286
1731090740000|2024-11-08 18:32:20|5999.68|5999.18|5999.68|5999.18|5999.8|5999.3|5999.43|5998.93|187
1731090750000|2024-11-08 18:32:30|||||||||21
1731090760000|2024-11-08 18:32:40|5999.8|5999.3|5999.68|5999.18|5999.93|5999.43|5999.68|5999.18|156
1731090770000|2024-11-08 18:32:50|5999.93|5999.43|5999.93|5999.43|5999.93|5999.43|5999.93|5999.43|157
1731090780000|2024-11-08 18:33:00|||||||||25
1731090790000|2024-11-08 18:33:10|6000.18|5999.68|6000.68|6000.18|6001.18|6000.68|6000.18|5999.68|1210
1731090800000|2024-11-08 18:33:20|6000.93|6000.43|6000.93|6000.43|6000.93|6000.43|6000.68|6000.18|229
1731090810000|2024-11-08 18:33:30|6000.8|6000.3|6000.93|6000.43|6000.93|6000.43|6000.68|6000.18|203
1731090820000|2024-11-08 18:33:40|6000.8|6000.3|6001.68|6001.18|6001.68|6001.18|6000.8|6000.3|509
1731090830000|2024-11-08 18:33:50|6001.43|6000.93|6001.93|6001.43|6003.18|6002.68|6001.43|6000.93|1424
1731090840000|2024-11-08 18:34:00|6002.18|6001.68|6001.68|6001.18|6002.18|6001.68|6001.43|6000.93|476
1731090850000|2024-11-08 18:34:10|6001.93|6001.43|6002.18|6001.68|6002.18|6001.68|6001.68|6001.18|286
1731090860000|2024-11-08 18:34:20|6002.3|6001.8|6002.18|6001.68|6002.43|6001.93|6002.18|6001.68|240
1731090870000|2024-11-08 18:34:30|6001.93|6001.43|6002.43|6001.93|6002.43|6001.93|6001.93|6001.43|642
1731090880000|2024-11-08 18:34:40|6002.18|6001.68|6002.68|6002.18|6002.68|6002.18|6002.18|6001.68|347
1731090890000|2024-11-08 18:34:50|6002.43|6001.93|6002.43|6001.93|6002.68|6002.18|6002.43|6001.93|172
1731090900000|2024-11-08 18:35:00|6001.68|6001.18|6002.18|6001.68|6002.18|6001.68|6001.43|6000.93|905
1731090910000|2024-11-08 18:35:10|6001.93|6001.43|6002.43|6001.93|6002.43|6001.93|6001.93|6001.43|264
1731090920000|2024-11-08 18:35:20|6002.18|6001.68|6002.18|6001.68|6002.43|6001.93|6002.18|6001.68|101
1731090930000|2024-11-08 18:35:30|6001.93|6001.43|6001.68|6001.18|6001.93|6001.43|6001.68|6001.18|189
1731090940000|2024-11-08 18:35:40|6001.93|6001.43|6002.18|6001.68|6002.43|6001.93|6001.93|6001.43|111
1731090950000|2024-11-08 18:35:50|6001.93|6001.43|6001.68|6001.18|6001.93|6001.43|6001.43|6000.93|291
1731090960000|2024-11-08 18:36:00|6001.93|6001.43|6002.18|6001.68|6002.18|6001.68|6001.93|6001.43|315
1731090970000|2024-11-08 18:36:10|6002.43|6001.93|6002.43|6001.93|6002.43|6001.93|6002.3|6001.8|103
1731090980000|2024-11-08 18:36:20|6002.55|6002.05|6002.93|6002.43|6002.93|6002.43|6002.55|6002.05|258
1731090990000|2024-11-08 18:36:30|6003.18|6002.68|6003.43|6002.93|6003.93|6003.43|6003.18|6002.68|1062
1731091000000|2024-11-08 18:36:40|6003.68|6003.18|6003.68|6003.18|6003.93|6003.43|6003.68|6003.18|470
1731091010000|2024-11-08 18:36:50|6003.8|6003.3|6003.68|6003.18|6004.43|6003.93|6003.43|6002.93|884
1731091020000|2024-11-08 18:37:00|6003.43|6002.93|6003.93|6003.43|6004.18|6003.68|6003.43|6002.93|407
1731091030000|2024-11-08 18:37:10|6004.18|6003.68|6004.18|6003.68|6004.18|6003.68|6003.93|6003.43|254
1731091040000|2024-11-08 18:37:20|6003.93|6003.43|6004.18|6003.68|6004.18|6003.68|6003.93|6003.43|111
1731091050000|2024-11-08 18:37:30|6004.43|6003.93|6004.43|6003.93|6004.43|6003.93|6004.18|6003.68|282
1731091060000|2024-11-08 18:37:40|6004.3|6003.8|6005.43|6004.93|6005.43|6004.93|6004.3|6003.8|833
1731091070000|2024-11-08 18:37:50|6005.68|6005.18|6005.68|6005.18|6006.43|6005.93|6005.68|6005.18|1554
1731091080000|2024-11-08 18:38:00|6005.43|6004.93|6005.43|6004.93|6005.68|6005.18|6005.18|6004.68|390
1731091090000|2024-11-08 18:38:10|6005.18|6004.68|6005.43|6004.93|6005.43|6004.93|6005.18|6004.68|242
1731091100000|2024-11-08 18:38:20|6005.68|6005.18|6005.18|6004.68|6005.68|6005.18|6004.93|6004.43|204
1731091110000|2024-11-08 18:38:30|6005.43|6004.93|6005.18|6004.68|6005.43|6004.93|6005.18|6004.68|209
1731091120000|2024-11-08 18:38:40|6005.3|6004.8|6005.18|6004.68|6005.3|6004.8|6005.18|6004.68|163
1731091130000|2024-11-08 18:38:50|6005.43|6004.93|6005.43|6004.93|6005.43|6004.93|6005.43|6004.93|307
1731091140000|2024-11-08 18:39:00|6005.68|6005.18|6005.43|6004.93|6005.68|6005.18|6005.43|6004.93|211
1731091150000|2024-11-08 18:39:10|6005.68|6005.18|6004.93|6004.43|6005.68|6005.18|6004.93|6004.43|367
1731091160000|2024-11-08 18:39:20|6004.68|6004.18|6004.68|6004.18|6004.68|6004.18|6004.68|6004.18|101
1731091170000|2024-11-08 18:39:30|6004.93|6004.43|6004.93|6004.43|6004.93|6004.43|6004.8|6004.3|172
1731091180000|2024-11-08 18:39:40|6005.18|6004.68|6005.43|6004.93|6005.43|6004.93|6005.18|6004.68|185
1731091190000|2024-11-08 18:39:50|6005.68|6005.18|6005.68|6005.18|6005.93|6005.43|6005.43|6004.93|192
1731091200000|2024-11-08 18:40:00|6005.93|6005.43|6006.18|6005.68|6006.18|6005.68|6005.68|6005.18|456
1731091210000|2024-11-08 18:40:10|6006.43|6005.93|6006.68|6006.18|6006.68|6006.18|6005.93|6005.43|642
1731091220000|2024-11-08 18:40:20|6006.43|6005.93|6005.93|6005.43|6006.68|6006.18|6005.68|6005.18|668
1731091230000|2024-11-08 18:40:30|6006.18|6005.68|6005.93|6005.43|6006.18|6005.68|6005.68|6005.18|166
1731091240000|2024-11-08 18:40:40|6005.8|6005.3|6005.93|6005.43|6005.93|6005.43|6005.43|6004.93|315
1731091250000|2024-11-08 18:40:50|6005.8|6005.3|6005.68|6005.18|6005.93|6005.43|6005.68|6005.18|168
1731091260000|2024-11-08 18:41:00|6005.43|6004.93|6006.18|6005.68|6006.18|6005.68|6005.43|6004.93|257
1731091270000|2024-11-08 18:41:10|6006.05|6005.55|6005.93|6005.43|6006.18|6005.68|6005.93|6005.43|247
1731091280000|2024-11-08 18:41:20|6006.18|6005.68|6005.18|6004.68|6006.18|6005.68|6005.18|6004.68|465
1731091290000|2024-11-08 18:41:30|6005.43|6004.93|6005.18|6004.68|6005.43|6004.93|6005.18|6004.68|320
1731091300000|2024-11-08 18:41:40|6005.3|6004.8|6005.43|6004.93|6005.43|6004.93|6005.3|6004.8|82
1731091310000|2024-11-08 18:41:50|6005.68|6005.18|6005.18|6004.68|6005.68|6005.18|6005.18|6004.68|304
1731091320000|2024-11-08 18:42:00|6005.43|6004.93|6005.43|6004.93|6005.43|6004.93|6005.18|6004.68|154
1731091330000|2024-11-08 18:42:10|6005.55|6005.05|6005.43|6004.93|6005.55|6005.05|6005.43|6004.93|143
1731091340000|2024-11-08 18:42:20|6005.68|6005.18|6005.43|6004.93|6005.68|6005.18|6005.43|6004.93|97
1731091350000|2024-11-08 18:42:30|6005.55|6005.05|6005.43|6004.93|6005.55|6005.05|6005.18|6004.68|186
1731091360000|2024-11-08 18:42:40|6005.18|6004.68|6005.18|6004.68|6005.18|6004.68|6004.93|6004.43|99
1731091370000|2024-11-08 18:42:50|6004.93|6004.43|6004.43|6003.93|6004.93|6004.43|6004.43|6003.93|244
1731091380000|2024-11-08 18:43:00|6004.68|6004.18|6004.93|6004.43|6004.93|6004.43|6004.68|6004.18|132
1731091390000|2024-11-08 18:43:10|6005.05|6004.55|6005.18|6004.68|6005.18|6004.68|6005.05|6004.55|282
1731091400000|2024-11-08 18:43:20|6005.3|6004.8|6005.18|6004.68|6005.43|6004.93|6004.93|6004.43|217
1731091410000|2024-11-08 18:43:30|6005.3|6004.8|6005.68|6005.18|6005.68|6005.18|6005.3|6004.8|110
1731091420000|2024-11-08 18:43:40|6005.43|6004.93|6005.43|6004.93|6005.43|6004.93|6005.43|6004.93|62
1731091430000|2024-11-08 18:43:50|6005.18|6004.68|6005.68|6005.18|6005.68|6005.18|6005.18|6004.68|269
1731091440000|2024-11-08 18:44:00|6005.8|6005.3|6005.93|6005.43|6005.93|6005.43|6005.68|6005.18|231
1731091450000|2024-11-08 18:44:10|6005.68|6005.18|6005.93|6005.43|6005.93|6005.43|6005.43|6004.93|467
1731091460000|2024-11-08 18:44:20|6006.05|6005.55|6005.93|6005.43|6006.18|6005.68|6005.68|6005.18|336
1731091470000|2024-11-08 18:44:30|6006.18|6005.68|6006.18|6005.68|6006.18|6005.68|6006.18|6005.68|78
1731091480000|2024-11-08 18:44:40|6006.05|6005.55|6006.18|6005.68|6006.43|6005.93|6006.05|6005.55|253
1731091490000|2024-11-08 18:44:50|||||||||51
1731091500000|2024-11-08 18:45:00|6006.3|6005.8|6006.43|6005.93|6006.43|6005.93|6006.18|6005.68|136
1731091510000|2024-11-08 18:45:10|6006.55|6006.05|6006.93|6006.43|6006.93|6006.43|6006.43|6005.93|296
1731091520000|2024-11-08 18:45:20|6007.18|6006.68|6007.18|6006.68|6007.18|6006.68|6006.93|6006.43|533
1731091530000|2024-11-08 18:45:30|6006.93|6006.43|6007.68|6007.18|6007.68|6007.18|6006.93|6006.43|631
1731091540000|2024-11-08 18:45:40|6007.55|6007.05|6007.43|6006.93|6007.68|6007.18|6007.43|6006.93|243
1731091550000|2024-11-08 18:45:50|6007.18|6006.68|6007.3|6006.8|6007.43|6006.93|6007.18|6006.68|351
1731091560000|2024-11-08 18:46:00|6007.18|6006.68|6007.18|6006.68|6007.43|6006.93|6007.18|6006.68|352
1731091570000|2024-11-08 18:46:10|6007.43|6006.93|6007.43|6006.93|6007.43|6006.93|6007.18|6006.68|116
1731091580000|2024-11-08 18:46:20|6007.18|6006.68|6007.43|6006.93|6007.43|6006.93|6007.18|6006.68|155
1731091590000|2024-11-08 18:46:30|6007.68|6007.18|6007.93|6007.43|6007.93|6007.43|6007.68|6007.18|487
1731091600000|2024-11-08 18:46:40|6007.68|6007.18|6007.43|6006.93|6007.8|6007.3|6007.43|6006.93|177
1731091610000|2024-11-08 18:46:50|6007.18|6006.68|6007.43|6006.93|6007.43|6006.93|6006.93|6006.43|431
1731091620000|2024-11-08 18:47:00|6007.68|6007.18|6007.93|6007.43|6007.93|6007.43|6007.68|6007.18|257
1731091630000|2024-11-08 18:47:10|6007.8|6007.3|6007.93|6007.43|6007.93|6007.43|6007.68|6007.18|376
1731091640000|2024-11-08 18:47:20|6007.68|6007.18|6007.43|6006.93|6007.93|6007.43|6007.43|6006.93|203
1731091650000|2024-11-08 18:47:30|6007.68|6007.18|6007.93|6007.43|6007.93|6007.43|6007.68|6007.18|203
1731091660000|2024-11-08 18:47:40|||||||||119
1731091670000|2024-11-08 18:47:50|6008.18|6007.68|6007.93|6007.43|6008.18|6007.68|6007.93|6007.43|137
1731091680000|2024-11-08 18:48:00|6008.18|6007.68|6007.68|6007.18|6008.18|6007.68|6007.68|6007.18|140
1731091690000|2024-11-08 18:48:10|6007.43|6006.93|6007.43|6006.93|6007.68|6007.18|6007.43|6006.93|136
1731091700000|2024-11-08 18:48:20|6007.3|6006.8|6006.93|6006.43|6007.3|6006.8|6006.68|6006.18|527
1731091710000|2024-11-08 18:48:30|6006.68|6006.18|6006.68|6006.18|6006.68|6006.18|6006.43|6005.93|168
1731091720000|2024-11-08 18:48:40|||||||||233
1731091730000|2024-11-08 18:48:50|6006.43|6005.93|6006.68|6006.18|6006.68|6006.18|6006.43|6005.93|307
1731091740000|2024-11-08 18:49:00|6006.55|6006.05|6006.68|6006.18|6006.68|6006.18|6006.43|6005.93|123
1731091750000|2024-11-08 18:49:10|6006.93|6006.43|6006.68|6006.18|6006.93|6006.43|6006.68|6006.18|474
1731091760000|2024-11-08 18:49:20|6006.43|6005.93|6005.93|6005.43|6006.55|6006.05|6005.68|6005.18|476
1731091770000|2024-11-08 18:49:30|6005.68|6005.18|6005.93|6005.43|6005.93|6005.43|6005.43|6004.93|405
1731091780000|2024-11-08 18:49:40|6006.18|6005.68|6006.18|6005.68|6006.18|6005.68|6006.18|6005.68|318
1731091790000|2024-11-08 18:49:50|6006.43|6005.93|6006.18|6005.68|6006.43|6005.93|6006.18|6005.68|124
1731091800000|2024-11-08 18:50:00|6006.43|6005.93|6006.18|6005.68|6006.43|6005.93|6006.18|6005.68|178
1731091810000|2024-11-08 18:50:10|6006.43|6005.93|6005.93|6005.43|6006.43|6005.93|6005.93|6005.43|207
1731091820000|2024-11-08 18:50:20|6005.68|6005.18|6005.68|6005.18|6005.93|6005.43|6005.68|6005.18|306
1731091830000|2024-11-08 18:50:30|6005.93|6005.43|6005.93|6005.43|6005.93|6005.43|6005.68|6005.18|278
1731091840000|2024-11-08 18:50:40|6006.18|6005.68|6005.93|6005.43|6006.18|6005.68|6005.68|6005.18|349
1731091850000|2024-11-08 18:50:50|6006.18|6005.68|6005.93|6005.43|6006.18|6005.68|6005.93|6005.43|156
1731091860000|2024-11-08 18:51:00|6006.18|6005.68|6006.18|6005.68|6006.18|6005.68|6005.93|6005.43|170
1731091870000|2024-11-08 18:51:10|||||||||68
1731091880000|2024-11-08 18:51:20|6006.05|6005.55|6006.18|6005.68|6006.18|6005.68|6005.93|6005.43|107
1731091890000|2024-11-08 18:51:30|6005.93|6005.43|6005.68|6005.18|6005.93|6005.43|6005.68|6005.18|152
1731091900000|2024-11-08 18:51:40|6005.43|6004.93|6005.18|6004.68|6005.55|6005.05|6005.18|6004.68|618
1731091910000|2024-11-08 18:51:50|6004.93|6004.43|6004.68|6004.18|6005.18|6004.68|6004.68|6004.18|124
1731091920000|2024-11-08 18:52:00|6004.93|6004.43|6004.93|6004.43|6004.93|6004.43|6004.68|6004.18|366
1731091930000|2024-11-08 18:52:10|6004.68|6004.18|6004.18|6003.68|6004.68|6004.18|6004.18|6003.68|318
1731091940000|2024-11-08 18:52:20|6004.43|6003.93|6003.93|6003.43|6004.43|6003.93|6003.93|6003.43|313
1731091950000|2024-11-08 18:52:30|6003.68|6003.18|6003.93|6003.43|6004.18|6003.68|6003.68|6003.18|379
1731091960000|2024-11-08 18:52:40|6004.18|6003.68|6004.43|6003.93|6004.43|6003.93|6004.18|6003.68|100
1731091970000|2024-11-08 18:52:50|6004.18|6003.68|6004.43|6003.93|6004.43|6003.93|6004.18|6003.68|209
1731091980000|2024-11-08 18:53:00|6004.18|6003.68|6004.18|6003.68|6004.18|6003.68|6003.93|6003.43|133
1731091990000|2024-11-08 18:53:10|6004.43|6003.93|6004.68|6004.18|6004.68|6004.18|6004.43|6003.93|138
1731092000000|2024-11-08 18:53:20|6004.8|6004.3|6004.68|6004.18|6004.93|6004.43|6004.68|6004.18|233
1731092010000|2024-11-08 18:53:30|6004.8|6004.3|6004.93|6004.43|6004.93|6004.43|6004.68|6004.18|158
1731092020000|2024-11-08 18:53:40|6005.05|6004.55|6005.05|6004.55|6005.18|6004.68|6004.93|6004.43|368
1731092030000|2024-11-08 18:53:50|6005.18|6004.68|6004.93|6004.43|6005.18|6004.68|6004.43|6003.93|395
1731092040000|2024-11-08 18:54:00|6004.68|6004.18|6004.93|6004.43|6004.93|6004.43|6004.68|6004.18|102
1731092050000|2024-11-08 18:54:10|6004.68|6004.18|6004.68|6004.18|6004.68|6004.18|6004.68|6004.18|53
1731092060000|2024-11-08 18:54:20|6004.55|6004.05|6004.18|6003.68|6004.68|6004.18|6004.18|6003.68|229
1731092070000|2024-11-08 18:54:30|6004.43|6003.93|6003.68|6003.18|6004.43|6003.93|6003.68|6003.18|266
1731092080000|2024-11-08 18:54:40|6003.93|6003.43|6003.93|6003.43|6003.93|6003.43|6003.68|6003.18|251
1731092090000|2024-11-08 18:54:50|6003.8|6003.3|6003.68|6003.18|6003.8|6003.3|6003.68|6003.18|209
1731092100000|2024-11-08 18:55:00|6003.93|6003.43|6003.93|6003.43|6003.93|6003.43|6003.68|6003.18|324
1731092110000|2024-11-08 18:55:10|||||||||222
1731092120000|2024-11-08 18:55:20|6004.05|6003.55|6003.68|6003.18|6004.05|6003.55|6003.68|6003.18|382
1731092130000|2024-11-08 18:55:30|6003.43|6002.93|6003.43|6002.93|6003.68|6003.18|6003.43|6002.93|211
1731092140000|2024-11-08 18:55:40|6003.55|6003.05|6003.68|6003.18|6003.68|6003.18|6003.55|6003.05|71
1731092150000|2024-11-08 18:55:50|6003.55|6003.05|6003.68|6003.18|6003.93|6003.43|6003.55|6003.05|306
1731092160000|2024-11-08 18:56:00|6003.43|6002.93|6003.18|6002.68|6003.43|6002.93|6003.18|6002.68|183
1731092170000|2024-11-08 18:56:10|6003.43|6002.93|6003.43|6002.93|6003.68|6003.18|6003.3|6002.8|358
1731092180000|2024-11-08 18:56:20|6003.68|6003.18|6003.68|6003.18|6003.93|6003.43|6003.68|6003.18|190
1731092190000|2024-11-08 18:56:30|6003.8|6003.3|6003.93|6003.43|6003.93|6003.43|6003.68|6003.18|169
1731092200000|2024-11-08 18:56:40|6004.05|6003.55|6003.93|6003.43|6004.18|6003.68|6003.93|6003.43|137
1731092210000|2024-11-08 18:56:50|6004.05|6003.55|6003.93|6003.43|6004.18|6003.68|6003.93|6003.43|145
1731092220000|2024-11-08 18:57:00|6003.68|6003.18|6003.68|6003.18|6003.68|6003.18|6003.68|6003.18|129
1731092230000|2024-11-08 18:57:10|6003.8|6003.3|6003.93|6003.43|6003.93|6003.43|6003.68|6003.18|96
1731092240000|2024-11-08 18:57:20|6004.18|6003.68|6004.43|6003.93|6004.43|6003.93|6004.18|6003.68|109
1731092250000|2024-11-08 18:57:30|6004.18|6003.68|6004.43|6003.93|6004.43|6003.93|6004.18|6003.68|284
1731092260000|2024-11-08 18:57:40|6004.68|6004.18|6004.68|6004.18|6004.93|6004.43|6004.55|6004.05|322
1731092270000|2024-11-08 18:57:50|6004.8|6004.3|6004.93|6004.43|6004.93|6004.43|6004.68|6004.18|44
1731092280000|2024-11-08 18:58:00|6004.68|6004.18|6005.18|6004.68|6005.43|6004.93|6004.68|6004.18|375
1731092290000|2024-11-08 18:58:10|6005.43|6004.93|6005.43|6004.93|6005.68|6005.18|6005.43|6004.93|452
1731092300000|2024-11-08 18:58:20|6005.68|6005.18|6005.93|6005.43|6005.93|6005.43|6005.68|6005.18|144
1731092310000|2024-11-08 18:58:30|6005.8|6005.3|6005.43|6004.93|6005.8|6005.3|6005.18|6004.68|478
1731092320000|2024-11-08 18:58:40|6005.55|6005.05|6005.93|6005.43|6006.18|6005.68|6005.55|6005.05|195
1731092330000|2024-11-08 18:58:50|||||||||23
1731092340000|2024-11-08 18:59:00|6006.18|6005.68|6006.93|6006.43|6006.93|6006.43|6006.18|6005.68|728
1731092350000|2024-11-08 18:59:10|6007.18|6006.68|6007.43|6006.93|6007.43|6006.93|6006.93|6006.43|512
1731092360000|2024-11-08 18:59:20|6007.68|6007.18|6007.43|6006.93|6007.68|6007.18|6007.3|6006.8|560
1731092370000|2024-11-08 18:59:30|6007.68|6007.18|6008.68|6008.18|6008.68|6008.18|6007.68|6007.18|912
1731092380000|2024-11-08 18:59:40|6008.43|6007.93|6008.43|6007.93|6009.43|6008.93|6008.43|6007.93|644
1731092390000|2024-11-08 18:59:50|6008.18|6007.68|6007.43|6006.93|6008.43|6007.93|6007.43|6006.93|525
1731092400000|2024-11-08 19:00:00|6007.18|6006.68|6007.18|6006.68|6007.43|6006.93|6006.93|6006.43|601
1731092410000|2024-11-08 19:00:10|6007.43|6006.93|6007.68|6007.18|6007.93|6007.43|6007.18|6006.68|363
1731092420000|2024-11-08 19:00:20|6007.43|6006.93|6007.68|6007.18|6007.93|6007.43|6007.43|6006.93|336
1731092430000|2024-11-08 19:00:30|6007.43|6006.93|6007.68|6007.18|6007.93|6007.43|6007.43|6006.93|224
1731092440000|2024-11-08 19:00:40|6007.55|6007.05|6006.43|6005.93|6007.68|6007.18|6006.43|6005.93|452
1731092450000|2024-11-08 19:00:50|6006.68|6006.18|6006.68|6006.18|6006.68|6006.18|6006.55|6006.05|273
1731092460000|2024-11-08 19:01:00|6007.18|6006.68|6007.68|6007.18|6007.68|6007.18|6007.18|6006.68|400
1731092470000|2024-11-08 19:01:10|6007.93|6007.43|6007.93|6007.43|6007.93|6007.43|6007.93|6007.43|110
1731092480000|2024-11-08 19:01:20|6008.18|6007.68|6007.68|6007.18|6008.18|6007.68|6007.68|6007.18|267
1731092490000|2024-11-08 19:01:30|6007.93|6007.43|6007.43|6006.93|6007.93|6007.43|6007.43|6006.93|272
1731092500000|2024-11-08 19:01:40|6007.3|6006.8|6007.18|6006.68|6007.3|6006.8|6006.68|6006.18|142
1731092510000|2024-11-08 19:01:50|6007.05|6006.55|6007.43|6006.93|6007.43|6006.93|6007.05|6006.55|90
1731092520000|2024-11-08 19:02:00|6007.93|6007.43|6007.93|6007.43|6008.18|6007.68|6007.68|6007.18|218
1731092530000|2024-11-08 19:02:10|6008.05|6007.55|6007.68|6007.18|6008.18|6007.68|6007.68|6007.18|191
1731092540000|2024-11-08 19:02:20|6007.93|6007.43|6007.68|6007.18|6007.93|6007.43|6007.68|6007.18|158
1731092550000|2024-11-08 19:02:30|6007.43|6006.93|6007.43|6006.93|6007.43|6006.93|6007.43|6006.93|113
1731092560000|2024-11-08 19:02:40|6007.3|6006.8|6007.43|6006.93|6007.43|6006.93|6007.18|6006.68|292
1731092570000|2024-11-08 19:02:50|6006.93|6006.43|6006.43|6005.93|6006.93|6006.43|6006.18|6005.68|290
1731092580000|2024-11-08 19:03:00|6006.18|6005.68|6005.43|6004.93|6006.43|6005.93|6005.43|6004.93|565
1731092590000|2024-11-08 19:03:10|6005.68|6005.18|6004.68|6004.18|6005.68|6005.18|6004.68|6004.18|404
1731092600000|2024-11-08 19:03:20|6004.93|6004.43|6004.68|6004.18|6005.18|6004.68|6004.43|6003.93|510
1731092610000|2024-11-08 19:03:30|6004.8|6004.3|6004.68|6004.18|6005.18|6004.68|6004.68|6004.18|268
1731092620000|2024-11-08 19:03:40|6004.43|6003.93|6004.43|6003.93|6004.68|6004.18|6004.43|6003.93|294
1731092630000|2024-11-08 19:03:50|6004.55|6004.05|6004.68|6004.18|6004.68|6004.18|6004.43|6003.93|159
1731092640000|2024-11-08 19:04:00|6004.93|6004.43|6005.68|6005.18|6005.68|6005.18|6004.93|6004.43|318
1731092650000|2024-11-08 19:04:10|6005.93|6005.43|6006.43|6005.93|6006.43|6005.93|6005.93|6005.43|686
1731092660000|2024-11-08 19:04:20|6006.55|6006.05|6006.8|6006.3|6006.8|6006.3|6006.43|6005.93|289
1731092670000|2024-11-08 19:04:30|6006.68|6006.18|6006.68|6006.18|6006.68|6006.18|6006.68|6006.18|151
1731092680000|2024-11-08 19:04:40|6006.43|6005.93|6006.43|6005.93|6006.68|6006.18|6006.43|6005.93|125
1731092690000|2024-11-08 19:04:50|6006.18|6005.68|6006.43|6005.93|6006.43|6005.93|6006.18|6005.68|115
1731092700000|2024-11-08 19:05:00|6006.68|6006.18|6007.18|6006.68|6007.18|6006.68|6006.68|6006.18|116
1731092710000|2024-11-08 19:05:10|6006.93|6006.43|6006.93|6006.43|6006.93|6006.43|6006.93|6006.43|175
1731092720000|2024-11-08 19:05:20|||||||||92
1731092730000|2024-11-08 19:05:30|6006.68|6006.18|6006.93|6006.43|6006.93|6006.43|6006.43|6005.93|208
1731092740000|2024-11-08 19:05:40|6007.18|6006.68|6007.43|6006.93|6007.43|6006.93|6007.18|6006.68|111
1731092750000|2024-11-08 19:05:50|||||||||71
1731092760000|2024-11-08 19:06:00|6007.68|6007.18|6007.68|6007.18|6007.68|6007.18|6007.43|6006.93|208
1731092770000|2024-11-08 19:06:10|6007.8|6007.3|6007.68|6007.18|6007.93|6007.43|6007.68|6007.18|130
1731092780000|2024-11-08 19:06:20|6007.8|6007.3|6007.68|6007.18|6007.93|6007.43|6007.18|6006.68|273
1731092790000|2024-11-08 19:06:30|6007.55|6007.05|6007.68|6007.18|6007.68|6007.18|6007.55|6007.05|78
1731092800000|2024-11-08 19:06:40|||||||||57
1731092810000|2024-11-08 19:06:50|6007.43|6006.93|6007.68|6007.18|6007.68|6007.18|6007.43|6006.93|80
1731092820000|2024-11-08 19:07:00|6007.93|6007.43|6007.93|6007.43|6008.18|6007.68|6007.68|6007.18|241
1731092830000|2024-11-08 19:07:10|6008.18|6007.68|6008.43|6007.93|6008.43|6007.93|6007.93|6007.43|399
1731092840000|2024-11-08 19:07:20|6008.18|6007.68|6008.18|6007.68|6008.43|6007.93|6008.18|6007.68|132
1731092850000|2024-11-08 19:07:30|6008.43|6007.93|6008.43|6007.93|6008.43|6007.93|6008.43|6007.93|92
1731092860000|2024-11-08 19:07:40|6008.55|6008.05|6008.68|6008.18|6008.93|6008.43|6008.55|6008.05|331
1731092870000|2024-11-08 19:07:50|6008.43|6007.93|6008.93|6008.43|6008.93|6008.43|6008.3|6007.8|236
1731092880000|2024-11-08 19:08:00|6008.68|6008.18|6008.93|6008.43|6008.93|6008.43|6008.68|6008.18|116
1731092890000|2024-11-08 19:08:10|||||||||34
1731092900000|2024-11-08 19:08:20|6008.68|6008.18|6008.68|6008.18|6008.93|6008.43|6008.68|6008.18|208
1731092910000|2024-11-08 19:08:30|6008.93|6008.43|6008.43|6007.93|6008.93|6008.43|6008.43|6007.93|305
1731092920000|2024-11-08 19:08:40|6008.68|6008.18|6008.68|6008.18|6008.68|6008.18|6008.68|6008.18|55
1731092930000|2024-11-08 19:08:50|6008.8|6008.3|6008.93|6008.43|6008.93|6008.43|6008.8|6008.3|265
1731092940000|2024-11-08 19:09:00|6008.68|6008.18|6008.93|6008.43|6008.93|6008.43|6008.55|6008.05|210
1731092950000|2024-11-08 19:09:10|6009.18|6008.68|6009.18|6008.68|6009.18|6008.68|6008.93|6008.43|96
1731092960000|2024-11-08 19:09:20|6009.3|6008.8|6009.18|6008.68|6009.3|6008.8|6009.18|6008.68|138
1731092970000|2024-11-08 19:09:30|6009.05|6008.55|6008.8|6008.3|6009.18|6008.68|6008.8|6008.3|156
1731092980000|2024-11-08 19:09:40|6008.93|6008.43|6008.93|6008.43|6008.93|6008.43|6008.43|6007.93|476
1731092990000|2024-11-08 19:09:50|6009.18|6008.68|6009.18|6008.68|6009.18|6008.68|6009.18|6008.68|68
1731093000000|2024-11-08 19:10:00|6008.93|6008.43|6008.93|6008.43|6009.18|6008.68|6008.93|6008.43|174
1731093010000|2024-11-08 19:10:10|6008.68|6008.18|6008.68|6008.18|6008.93|6008.43|6008.68|6008.18|94
1731093020000|2024-11-08 19:10:20|6008.93|6008.43|6008.93|6008.43|6008.93|6008.43|6008.93|6008.43|135
1731093030000|2024-11-08 19:10:30|6008.8|6008.3|6008.18|6007.68|6008.8|6008.3|6007.93|6007.43|668
1731093040000|2024-11-08 19:10:40|6008.43|6007.93|6008.18|6007.68|6008.43|6007.93|6008.18|6007.68|134
1731093050000|2024-11-08 19:10:50|6008.43|6007.93|6008.43|6007.93|6008.43|6007.93|6008.3|6007.8|114
1731093060000|2024-11-08 19:11:00|6008.18|6007.68|6008.43|6007.93|6008.43|6007.93|6007.93|6007.43|232
1731093070000|2024-11-08 19:11:10|6008.18|6007.68|6008.43|6007.93|6008.43|6007.93|6008.18|6007.68|172
1731093080000|2024-11-08 19:11:20|6008.68|6008.18|6008.68|6008.18|6008.68|6008.18|6008.68|6008.18|77
1731093090000|2024-11-08 19:11:30|6008.93|6008.43|6008.93|6008.43|6008.93|6008.43|6008.93|6008.43|88
1731093100000|2024-11-08 19:11:40|6009.05|6008.55|6008.93|6008.43|6009.18|6008.68|6008.93|6008.43|324
1731093110000|2024-11-08 19:11:50|6008.68|6008.18|6008.68|6008.18|6008.68|6008.18|6008.68|6008.18|65
1731093120000|2024-11-08 19:12:00|||||||||58
1731093130000|2024-11-08 19:12:10|6008.43|6007.93|6007.93|6007.43|6008.43|6007.93|6007.93|6007.43|166
1731093140000|2024-11-08 19:12:20|6007.68|6007.18|6007.68|6007.18|6007.68|6007.18|6007.68|6007.18|150
1731093150000|2024-11-08 19:12:30|6007.43|6006.93|6007.18|6006.68|6007.43|6006.93|6007.18|6006.68|366
1731093160000|2024-11-08 19:12:40|6007.43|6006.93|6007.18|6006.68|6007.43|6006.93|6007.18|6006.68|134
1731093170000|2024-11-08 19:12:50|6007.3|6006.8|6007.43|6006.93|6007.43|6006.93|6006.93|6006.43|273
1731093180000|2024-11-08 19:13:00|6007.3|6006.8|6007.43|6006.93|6007.68|6007.18|6007.18|6006.68|269
1731093190000|2024-11-08 19:13:10|||||||||10
1731093200000|2024-11-08 19:13:20|6007.68|6007.18|6007.93|6007.43|6007.93|6007.43|6007.68|6007.18|134
1731093210000|2024-11-08 19:13:30|6007.68|6007.18|6007.68|6007.18|6007.68|6007.18|6007.68|6007.18|102
1731093220000|2024-11-08 19:13:40|6007.43|6006.93|6007.68|6007.18|6007.68|6007.18|6007.43|6006.93|277
1731093230000|2024-11-08 19:13:50|6007.93|6007.43|6007.43|6006.93|6007.93|6007.43|6007.18|6006.68|692
1731093240000|2024-11-08 19:14:00|6007.68|6007.18|6007.43|6006.93|6007.68|6007.18|6007.43|6006.93|92
1731093250000|2024-11-08 19:14:10|6007.68|6007.18|6007.93|6007.43|6007.93|6007.43|6007.68|6007.18|99
1731093260000|2024-11-08 19:14:20|6008.05|6007.55|6007.68|6007.18|6008.05|6007.55|6007.68|6007.18|123
1731093270000|2024-11-08 19:14:30|6007.8|6007.3|6007.93|6007.43|6007.93|6007.43|6007.8|6007.3|40
1731093280000|2024-11-08 19:14:40|6008.05|6007.55|6008.18|6007.68|6008.18|6007.68|6008.05|6007.55|99
1731093290000|2024-11-08 19:14:50|||||||||44
1731093300000|2024-11-08 19:15:00|6008.43|6007.93|6008.43|6007.93|6008.43|6007.93|6008.43|6007.93|240
1731093310000|2024-11-08 19:15:10|6008.68|6008.18|6008.93|6008.43|6008.93|6008.43|6008.68|6008.18|163
1731093320000|2024-11-08 19:15:20|6009.18|6008.68|6009.18|6008.68|6009.18|6008.68|6009.18|6008.68|97
1731093330000|2024-11-08 19:15:30|6009.3|6008.8|6009.43|6008.93|6009.43|6008.93|6009.18|6008.68|216
1731093340000|2024-11-08 19:15:40|6009.68|6009.18|6009.43|6008.93|6009.68|6009.18|6009.43|6008.93|439
1731093350000|2024-11-08 19:15:50|6009.55|6009.05|6009.43|6008.93|6009.68|6009.18|6009.43|6008.93|107
1731093360000|2024-11-08 19:16:00|6009.68|6009.18|6009.43|6008.93|6009.68|6009.18|6009.43|6008.93|117
1731093370000|2024-11-08 19:16:10|6009.68|6009.18|6009.68|6009.18|6009.68|6009.18|6009.18|6008.68|311
1731093380000|2024-11-08 19:16:20|6009.43|6008.93|6008.68|6008.18|6009.43|6008.93|6008.68|6008.18|179
1731093390000|2024-11-08 19:16:30|6008.93|6008.43|6008.93|6008.43|6008.93|6008.43|6008.68|6008.18|73
1731093400000|2024-11-08 19:16:40|6008.68|6008.18|6008.68|6008.18|6008.68|6008.18|6008.68|6008.18|124
1731093410000|2024-11-08 19:16:50|6008.93|6008.43|6009.18|6008.68|6009.18|6008.68|6008.93|6008.43|134
1731093420000|2024-11-08 19:17:00|6008.93|6008.43|6008.93|6008.43|6008.93|6008.43|6008.93|6008.43|34
1731093430000|2024-11-08 19:17:10|6009.18|6008.68|6008.93|6008.43|6009.18|6008.68|6008.93|6008.43|109
1731093440000|2024-11-08 19:17:20|6008.68|6008.18|6008.68|6008.18|6008.68|6008.18|6008.68|6008.18|83
1731093450000|2024-11-08 19:17:30|6008.93|6008.43|6008.68|6008.18|6008.93|6008.43|6008.68|6008.18|203
1731093460000|2024-11-08 19:17:40|6008.43|6007.93|6008.18|6007.68|6008.43|6007.93|6008.18|6007.68|111
1731093470000|2024-11-08 19:17:50|6007.93|6007.43|6007.93|6007.43|6007.93|6007.43|6007.93|6007.43|413
1731093480000|2024-11-08 19:18:00|6007.8|6007.3|6007.68|6007.18|6007.8|6007.3|6007.68|6007.18|67
1731093490000|2024-11-08 19:18:10|6007.55|6007.05|6007.43|6006.93|6007.68|6007.18|6007.18|6006.68|208
1731093500000|2024-11-08 19:18:20|6007.18|6006.68|6007.43|6006.93|6007.68|6007.18|6007.18|6006.68|123
1731093510000|2024-11-08 19:18:30|6007.68|6007.18|6007.68|6007.18|6007.93|6007.43|6007.68|6007.18|150
1731093520000|2024-11-08 19:18:40|||||||||65
1731093530000|2024-11-08 19:18:50|6007.8|6007.3|6007.93|6007.43|6008.18|6007.68|6007.8|6007.3|279
1731093540000|2024-11-08 19:19:00|6008.18|6007.68|6007.93|6007.43|6008.18|6007.68|6007.68|6007.18|184
1731093550000|2024-11-08 19:19:10|6008.18|6007.68|6008.18|6007.68|6008.43|6007.93|6007.93|6007.43|178
1731093560000|2024-11-08 19:19:20|6008.3|6007.8|6008.18|6007.68|6008.43|6007.93|6008.18|6007.68|108
1731093570000|2024-11-08 19:19:30|6008.05|6007.55|6007.93|6007.43|6008.43|6007.93|6007.93|6007.43|175
1731093580000|2024-11-08 19:19:40|6008.18|6007.68|6007.93|6007.43|6008.18|6007.68|6007.93|6007.43|76
1731093590000|2024-11-08 19:19:50|6007.8|6007.3|6007.68|6007.18|6007.93|6007.43|6007.43|6006.93|183
1731093600000|2024-11-08 19:20:00|6007.43|6006.93|6007.68|6007.18|6007.68|6007.18|6007.43|6006.93|136
1731093610000|2024-11-08 19:20:10|6007.93|6007.43|6007.68|6007.18|6007.93|6007.43|6007.68|6007.18|70
1731093620000|2024-11-08 19:20:20|||||||||62
1731093630000|2024-11-08 19:20:30|6007.93|6007.43|6007.93|6007.43|6007.93|6007.43|6007.68|6007.18|110
1731093640000|2024-11-08 19:20:40|6007.68|6007.18|6007.3|6006.8|6007.68|6007.18|6007.3|6006.8|94
1731093650000|2024-11-08 19:20:50|6007.18|6006.68|6007.43|6006.93|6007.55|6007.05|6007.18|6006.68|112
1731093660000|2024-11-08 19:21:00|6007.68|6007.18|6007.18|6006.68|6007.68|6007.18|6007.18|6006.68|121
1731093670000|2024-11-08 19:21:10|6007.3|6006.8|6007.43|6006.93|6007.43|6006.93|6007.18|6006.68|121
1731093680000|2024-11-08 19:21:20|6007.68|6007.18|6007.93|6007.43|6007.93|6007.43|6007.68|6007.18|183
1731093690000|2024-11-08 19:21:30|6008.18|6007.68|6008.18|6007.68|6008.18|6007.68|6007.93|6007.43|106
1731093700000|2024-11-08 19:21:40|6008.3|6007.8|6008.43|6007.93|6008.43|6007.93|6008.18|6007.68|74
1731093710000|2024-11-08 19:21:50|||||||||96
1731093720000|2024-11-08 19:22:00|||||||||63
1731093730000|2024-11-08 19:22:10|6008.3|6007.8|6008.18|6007.68|6008.3|6007.8|6008.18|6007.68|225
1731093740000|2024-11-08 19:22:20|6008.05|6007.55|6007.93|6007.43|6008.05|6007.55|6007.93|6007.43|89
1731093750000|2024-11-08 19:22:30|6007.8|6007.3|6007.68|6007.18|6007.93|6007.43|6007.43|6006.93|141
1731093760000|2024-11-08 19:22:40|6007.93|6007.43|6007.93|6007.43|6007.93|6007.43|6007.8|6007.3|182
1731093770000|2024-11-08 19:22:50|6007.8|6007.3|6007.68|6007.18|6007.93|6007.43|6007.68|6007.18|113
1731093780000|2024-11-08 19:23:00|6007.93|6007.43|6007.68|6007.18|6007.93|6007.43|6007.68|6007.18|44
1731093790000|2024-11-08 19:23:10|6007.55|6007.05|6007.18|6006.68|6007.55|6007.05|6007.18|6006.68|117
1731093800000|2024-11-08 19:23:20|6007.43|6006.93|6007.68|6007.18|6007.8|6007.3|6007.43|6006.93|221
1731093810000|2024-11-08 19:23:30|6007.93|6007.43|6008.18|6007.68|6008.18|6007.68|6007.93|6007.43|80
1731093820000|2024-11-08 19:23:40|6008.05|6007.55|6008.18|6007.68|6008.18|6007.68|6007.93|6007.43|181
1731093830000|2024-11-08 19:23:50|6008.05|6007.55|6007.68|6007.18|6008.18|6007.68|6007.68|6007.18|99
1731093840000|2024-11-08 19:24:00|6007.43|6006.93|6007.68|6007.18|6007.68|6007.18|6007.43|6006.93|54
1731093850000|2024-11-08 19:24:10|6007.93|6007.43|6007.68|6007.18|6007.93|6007.43|6007.68|6007.18|59
1731093860000|2024-11-08 19:24:20|6007.93|6007.43|6007.93|6007.43|6007.93|6007.43|6007.68|6007.18|111
1731093870000|2024-11-08 19:24:30|6007.8|6007.3|6007.93|6007.43|6007.93|6007.43|6007.68|6007.18|66
1731093880000|2024-11-08 19:24:40|||||||||53
1731093890000|2024-11-08 19:24:50|6007.68|6007.18|6007.68|6007.18|6007.8|6007.3|6007.68|6007.18|83
1731093900000|2024-11-08 19:25:00|6007.93|6007.43|6007.93|6007.43|6007.93|6007.43|6007.93|6007.43|95
1731093910000|2024-11-08 19:25:10|6008.05|6007.55|6008.18|6007.68|6008.3|6007.8|6007.93|6007.43|191
1731093920000|2024-11-08 19:25:20|||||||||8
1731093930000|2024-11-08 19:25:30|6008.43|6007.93|6008.68|6008.18|6008.68|6008.18|6008.18|6007.68|306
1731093940000|2024-11-08 19:25:40|6008.43|6007.93|6008.93|6008.43|6008.93|6008.43|6008.43|6007.93|191
1731093950000|2024-11-08 19:25:50|6008.8|6008.3|6008.93|6008.43|6008.93|6008.43|6008.68|6008.18|173
1731093960000|2024-11-08 19:26:00|||||||||28
1731093970000|2024-11-08 19:26:10|6008.68|6008.18|6008.93|6008.43|6008.93|6008.43|6008.68|6008.18|75
1731093980000|2024-11-08 19:26:20|6009.18|6008.68|6009.18|6008.68|6009.18|6008.68|6008.93|6008.43|231
1731093990000|2024-11-08 19:26:30|6009.05|6008.55|6009.18|6008.68|6009.18|6008.68|6008.93|6008.43|96
1731094000000|2024-11-08 19:26:40|6009.3|6008.8|6009.68|6009.18|6009.68|6009.18|6009.3|6008.8|280
1731094010000|2024-11-08 19:26:50|6009.43|6008.93|6009.68|6009.18|6009.68|6009.18|6009.43|6008.93|121
1731094020000|2024-11-08 19:27:00|6009.93|6009.43|6009.43|6008.93|6010.18|6009.68|6009.43|6008.93|496
1731094030000|2024-11-08 19:27:10|6009.18|6008.68|6009.43|6008.93|6009.43|6008.93|6009.18|6008.68|210
1731094040000|2024-11-08 19:27:20|6009.68|6009.18|6009.68|6009.18|6009.93|6009.43|6009.43|6008.93|136
1731094050000|2024-11-08 19:27:30|6009.55|6009.05|6009.68|6009.18|6009.68|6009.18|6009.55|6009.05|71
1731094060000|2024-11-08 19:27:40|||||||||68
1731094070000|2024-11-08 19:27:50|6009.55|6009.05|6009.93|6009.43|6009.93|6009.43|6009.55|6009.05|163
1731094080000|2024-11-08 19:28:00|6009.68|6009.18|6009.68|6009.18|6009.93|6009.43|6009.68|6009.18|157
1731094090000|2024-11-08 19:28:10|6009.93|6009.43|6009.93|6009.43|6010.18|6009.68|6009.93|6009.43|83
1731094100000|2024-11-08 19:28:20|6009.8|6009.3|6009.68|6009.18|6009.93|6009.43|6009.43|6008.93|239
1731094110000|2024-11-08 19:28:30|6009.93|6009.43|6009.43|6008.93|6009.93|6009.43|6009.3|6008.8|134
1731094120000|2024-11-08 19:28:40|6009.55|6009.05|6009.68|6009.18|6009.68|6009.18|6009.43|6008.93|203
1731094130000|2024-11-08 19:28:50|6009.93|6009.43|6009.93|6009.43|6009.93|6009.43|6009.93|6009.43|124
1731094140000|2024-11-08 19:29:00|6010.18|6009.68|6010.18|6009.68|6010.18|6009.68|6009.93|6009.43|240
1731094150000|2024-11-08 19:29:10|6010.05|6009.55|6010.18|6009.68|6010.18|6009.68|6010.05|6009.55|135
1731094160000|2024-11-08 19:29:20|6009.93|6009.43|6010.18|6009.68|6010.18|6009.68|6009.93|6009.43|110
1731094170000|2024-11-08 19:29:30|6010.05|6009.55|6009.68|6009.18|6010.05|6009.55|6009.68|6009.18|63
1731094180000|2024-11-08 19:29:40|6009.8|6009.3|6009.93|6009.43|6009.93|6009.43|6009.8|6009.3|61
1731094190000|2024-11-08 19:29:50|||||||||44
1731094200000|2024-11-08 19:30:00|6009.68|6009.18|6009.18|6008.68|6009.68|6009.18|6009.18|6008.68|295
1731094210000|2024-11-08 19:30:10|6009.43|6008.93|6009.18|6008.68|6009.43|6008.93|6009.18|6008.68|136
1731094220000|2024-11-08 19:30:20|||||||||16
1731094230000|2024-11-08 19:30:30|6009.05|6008.55|6009.93|6009.43|6010.18|6009.68|6009.05|6008.55|503
1731094240000|2024-11-08 19:30:40|6010.05|6009.55|6010.43|6009.93|6010.43|6009.93|6009.93|6009.43|230
1731094250000|2024-11-08 19:30:50|||||||||190
1731094260000|2024-11-08 19:31:00|6010.18|6009.68|6009.93|6009.43|6010.18|6009.68|6009.43|6008.93|816
1731094270000|2024-11-08 19:31:10|6009.68|6009.18|6009.43|6008.93|6009.93|6009.43|6009.43|6008.93|324
1731094280000|2024-11-08 19:31:20|6009.55|6009.05|6009.68|6009.18|6009.68|6009.18|6009.55|6009.05|110
1731094290000|2024-11-08 19:31:30|6009.55|6009.05|6009.68|6009.18|6009.68|6009.18|6009.43|6008.93|249
1731094300000|2024-11-08 19:31:40|6009.43|6008.93|6009.43|6008.93|6009.43|6008.93|6009.43|6008.93|177
1731094310000|2024-11-08 19:31:50|6009.68|6009.18|6009.18|6008.68|6009.68|6009.18|6009.18|6008.68|328
1731094320000|2024-11-08 19:32:00|6009.43|6008.93|6008.93|6008.43|6009.43|6008.93|6008.8|6008.3|408
1731094330000|2024-11-08 19:32:10|6009.05|6008.55|6009.18|6008.68|6009.43|6008.93|6008.93|6008.43|437
1731094340000|2024-11-08 19:32:20|6009.43|6008.93|6009.18|6008.68|6009.43|6008.93|6009.18|6008.68|76
1731094350000|2024-11-08 19:32:30|6009.43|6008.93|6009.43|6008.93|6009.68|6009.18|6009.43|6008.93|231
1731094360000|2024-11-08 19:32:40|6009.55|6009.05|6009.93|6009.43|6009.93|6009.43|6009.55|6009.05|145
1731094370000|2024-11-08 19:32:50|6009.8|6009.3|6009.68|6009.18|6009.8|6009.3|6009.43|6008.93|136
1731094380000|2024-11-08 19:33:00|6009.93|6009.43|6010.43|6009.93|6010.43|6009.93|6009.93|6009.43|262
1731094390000|2024-11-08 19:33:10|6010.3|6009.8|6010.18|6009.68|6010.43|6009.93|6010.18|6009.68|197
1731094400000|2024-11-08 19:33:20|6010.05|6009.55|6009.93|6009.43|6010.05|6009.55|6009.93|6009.43|61
1731094410000|2024-11-08 19:33:30|6009.68|6009.18|6009.68|6009.18|6009.68|6009.18|6009.68|6009.18|137
1731094420000|2024-11-08 19:33:40|6009.55|6009.05|6009.93|6009.43|6009.93|6009.43|6009.43|6008.93|292
1731094430000|2024-11-08 19:33:50|6009.8|6009.3|6009.93|6009.43|6009.93|6009.43|6009.68|6009.18|162
1731094440000|2024-11-08 19:34:00|6009.8|6009.3|6009.93|6009.43|6009.93|6009.43|6009.8|6009.3|44
1731094450000|2024-11-08 19:34:10|6009.68|6009.18|6009.68|6009.18|6009.93|6009.43|6009.68|6009.18|138
1731094460000|2024-11-08 19:34:20|6009.43|6008.93|6009.18|6008.68|6009.43|6008.93|6009.18|6008.68|173
1731094470000|2024-11-08 19:34:30|6009.43|6008.93|6009.68|6009.18|6009.68|6009.18|6009.43|6008.93|205
1731094480000|2024-11-08 19:34:40|6009.43|6008.93|6009.18|6008.68|6009.68|6009.18|6009.18|6008.68|179
1731094490000|2024-11-08 19:34:50|||||||||131
1731094500000|2024-11-08 19:35:00|6009.43|6008.93|6009.18|6008.68|6009.43|6008.93|6009.18|6008.68|85
1731094510000|2024-11-08 19:35:10|6009.43|6008.93|6009.68|6009.18|6009.68|6009.18|6009.18|6008.68|163
1731094520000|2024-11-08 19:35:20|6009.8|6009.3|6009.93|6009.43|6009.93|6009.43|6009.68|6009.18|106
1731094530000|2024-11-08 19:35:30|6010.05|6009.55|6010.43|6009.93|6010.43|6009.93|6009.93|6009.43|118
1731094540000|2024-11-08 19:35:40|6010.3|6009.8|6010.43|6009.93|6010.43|6009.93|6010.18|6009.68|157
1731094550000|2024-11-08 19:35:50|||||||||23
1731094560000|2024-11-08 19:36:00|6010.68|6010.18|6010.68|6010.18|6010.68|6010.18|6010.43|6009.93|214
1731094570000|2024-11-08 19:36:10|6010.55|6010.05|6010.93|6010.43|6010.93|6010.43|6010.55|6010.05|427
1731094580000|2024-11-08 19:36:20|6010.68|6010.18|6010.93|6010.43|6010.93|6010.43|6010.68|6010.18|113
1731094590000|2024-11-08 19:36:30|6010.68|6010.18|6010.43|6009.93|6010.68|6010.18|6010.43|6009.93|295
1731094600000|2024-11-08 19:36:40|6010.18|6009.68|6010.43|6009.93|6010.43|6009.93|6010.18|6009.68|131
1731094610000|2024-11-08 19:36:50|6010.18|6009.68|6010.18|6009.68|6010.18|6009.68|6010.18|6009.68|100
1731094620000|2024-11-08 19:37:00|||||||||11
1731094630000|2024-11-08 19:37:10|6010.05|6009.55|6009.93|6009.43|6010.05|6009.55|6009.93|6009.43|135
1731094640000|2024-11-08 19:37:20|6010.18|6009.68|6010.18|6009.68|6010.43|6009.93|6010.18|6009.68|161
1731094650000|2024-11-08 19:37:30|6010.3|6009.8|6010.68|6010.18|6010.68|6010.18|6010.18|6009.68|123
1731094660000|2024-11-08 19:37:40|6010.55|6010.05|6010.68|6010.18|6010.68|6010.18|6010.55|6010.05|206
1731094670000|2024-11-08 19:37:50|6010.8|6010.3|6010.93|6010.43|6010.93|6010.43|6010.68|6010.18|140
1731094680000|2024-11-08 19:38:00|6010.68|6010.18|6010.93|6010.43|6010.93|6010.43|6010.68|6010.18|235
1731094690000|2024-11-08 19:38:10|6011.05|6010.55|6010.93|6010.43|6011.43|6010.93|6010.93|6010.43|286
1731094700000|2024-11-08 19:38:20|6011.18|6010.68|6010.68|6010.18|6011.43|6010.93|6010.68|6010.18|380
1731094710000|2024-11-08 19:38:30|6010.93|6010.43|6010.93|6010.43|6010.93|6010.43|6010.68|6010.18|80
1731094720000|2024-11-08 19:38:40|6011.05|6010.55|6011.43|6010.93|6011.43|6010.93|6011.05|6010.55|294
1731094730000|2024-11-08 19:38:50|6011.68|6011.18|6011.68|6011.18|6011.68|6011.18|6011.43|6010.93|490
1731094740000|2024-11-08 19:39:00|6011.93|6011.43|6011.93|6011.43|6011.93|6011.43|6011.68|6011.18|477
1731094750000|2024-11-08 19:39:10|6012.18|6011.68|6011.68|6011.18|6012.18|6011.68|6011.43|6010.93|649
1731094760000|2024-11-08 19:39:20|6011.93|6011.43|6011.93|6011.43|6011.93|6011.43|6011.93|6011.43|121
1731094770000|2024-11-08 19:39:30|6012.18|6011.68|6011.93|6011.43|6012.18|6011.68|6011.93|6011.43|162
1731094780000|2024-11-08 19:39:40|||||||||228
1731094790000|2024-11-08 19:39:50|6012.05|6011.55|6012.43|6011.93|6012.68|6012.18|6012.05|6011.55|567
1731094800000|2024-11-08 19:40:00|6012.55|6012.05|6012.68|6012.18|6012.93|6012.43|6012.43|6011.93|1305
1731094810000|2024-11-08 19:40:10|6012.93|6012.43|6012.93|6012.43|6012.93|6012.43|6012.68|6012.18|460
1731094820000|2024-11-08 19:40:20|6013.43|6012.93|6012.93|6012.43|6013.93|6013.43|6012.68|6012.18|1369
1731094830000|2024-11-08 19:40:30|6012.8|6012.3|6013.18|6012.68|6013.68|6013.18|6012.68|6012.18|622
1731094840000|2024-11-08 19:40:40|6012.93|6012.43|6012.93|6012.43|6013.18|6012.68|6012.68|6012.18|409
1731094850000|2024-11-08 19:40:50|6012.68|6012.18|6012.68|6012.18|6012.93|6012.43|6012.43|6011.93|369
1731094860000|2024-11-08 19:41:00|6012.43|6011.93|6012.43|6011.93|6012.68|6012.18|6012.18|6011.68|551
1731094870000|2024-11-08 19:41:10|6012.68|6012.18|6012.93|6012.43|6012.93|6012.43|6012.68|6012.18|613
1731094880000|2024-11-08 19:41:20|6012.8|6012.3|6012.68|6012.18|6012.8|6012.3|6012.68|6012.18|244
1731094890000|2024-11-08 19:41:30|6012.43|6011.93|6012.18|6011.68|6012.43|6011.93|6011.93|6011.43|398
1731094900000|2024-11-08 19:41:40|||||||||68
1731094910000|2024-11-08 19:41:50|6011.93|6011.43|6012.18|6011.68|6012.18|6011.68|6011.93|6011.43|283
1731094920000|2024-11-08 19:42:00|6012.43|6011.93|6012.43|6011.93|6012.43|6011.93|6012.43|6011.93|81
1731094930000|2024-11-08 19:42:10|6012.68|6012.18|6013.18|6012.68|6013.18|6012.68|6012.68|6012.18|485
1731094940000|2024-11-08 19:42:20|6013.43|6012.93|6013.43|6012.93|6013.43|6012.93|6013.18|6012.68|483
1731094950000|2024-11-08 19:42:30|6013.3|6012.8|6013.18|6012.68|6013.43|6012.93|6013.18|6012.68|300
1731094960000|2024-11-08 19:42:40|6013.43|6012.93|6012.93|6012.43|6013.43|6012.93|6012.93|6012.43|256
1731094970000|2024-11-08 19:42:50|6013.18|6012.68|6013.43|6012.93|6013.68|6013.18|6013.18|6012.68|925
1731094980000|2024-11-08 19:43:00|6013.18|6012.68|6013.18|6012.68|6013.43|6012.93|6013.18|6012.68|392
1731094990000|2024-11-08 19:43:10|6013.43|6012.93|6013.18|6012.68|6013.43|6012.93|6012.93|6012.43|425
1731095000000|2024-11-08 19:43:20|6013.05|6012.55|6013.43|6012.93|6013.43|6012.93|6012.93|6012.43|317
1731095010000|2024-11-08 19:43:30|6013.68|6013.18|6013.43|6012.93|6013.68|6013.18|6013.43|6012.93|158
1731095020000|2024-11-08 19:43:40|6013.3|6012.8|6013.18|6012.68|6013.3|6012.8|6013.18|6012.68|138
1731095030000|2024-11-08 19:43:50|6013.43|6012.93|6012.68|6012.18|6013.43|6012.93|6012.68|6012.18|374
1731095040000|2024-11-08 19:44:00|6012.43|6011.93|6012.43|6011.93|6012.43|6011.93|6011.93|6011.43|759
1731095050000|2024-11-08 19:44:10|6012.55|6012.05|6012.93|6012.43|6012.93|6012.43|6012.43|6011.93|171
1731095060000|2024-11-08 19:44:20|6013.18|6012.68|6012.93|6012.43|6013.18|6012.68|6012.68|6012.18|280
1731095070000|2024-11-08 19:44:30|6012.68|6012.18|6012.68|6012.18|6012.68|6012.18|6012.68|6012.18|138
1731095080000|2024-11-08 19:44:40|6012.93|6012.43|6012.68|6012.18|6012.93|6012.43|6012.68|6012.18|141
1731095090000|2024-11-08 19:44:50|6012.8|6012.3|6012.68|6012.18|6012.8|6012.3|6012.68|6012.18|169
1731095100000|2024-11-08 19:45:00|6012.93|6012.43|6012.43|6011.93|6012.93|6012.43|6012.43|6011.93|546
1731095110000|2024-11-08 19:45:10|6012.55|6012.05|6012.68|6012.18|6012.68|6012.18|6012.43|6011.93|204
1731095120000|2024-11-08 19:45:20|6012.8|6012.3|6012.68|6012.18|6012.8|6012.3|6012.68|6012.18|242
1731095130000|2024-11-08 19:45:30|6012.43|6011.93|6012.43|6011.93|6012.68|6012.18|6012.43|6011.93|215
1731095140000|2024-11-08 19:45:40|6012.3|6011.8|6011.43|6010.93|6012.3|6011.8|6011.43|6010.93|448
1731095150000|2024-11-08 19:45:50|6011.18|6010.68|6011.18|6010.68|6011.43|6010.93|6010.93|6010.43|1164
1731095160000|2024-11-08 19:46:00|6011.43|6010.93|6011.18|6010.68|6011.43|6010.93|6010.93|6010.43|500
1731095170000|2024-11-08 19:46:10|6011.43|6010.93|6010.93|6010.43|6011.43|6010.93|6010.93|6010.43|859
1731095180000|2024-11-08 19:46:20|6010.68|6010.18|6010.43|6009.93|6010.68|6010.18|6010.43|6009.93|626
1731095190000|2024-11-08 19:46:30|6010.18|6009.68|6010.93|6010.43|6010.93|6010.43|6010.18|6009.68|931
1731095200000|2024-11-08 19:46:40|6011.18|6010.68|6011.18|6010.68|6011.18|6010.68|6011.18|6010.68|361
1731095210000|2024-11-08 19:46:50|6010.93|6010.43|6011.18|6010.68|6011.18|6010.68|6010.93|6010.43|110
1731095220000|2024-11-08 19:47:00|6010.93|6010.43|6010.68|6010.18|6010.93|6010.43|6010.43|6009.93|413
1731095230000|2024-11-08 19:47:10|||||||||41
1731095240000|2024-11-08 19:47:20|6010.43|6009.93|6010.43|6009.93|6010.43|6009.93|6010.18|6009.68|178
1731095250000|2024-11-08 19:47:30|6010.3|6009.8|6010.43|6009.93|6010.43|6009.93|6010.3|6009.8|299
1731095260000|2024-11-08 19:47:40|6010.55|6010.05|6010.43|6009.93|6010.68|6010.18|6010.43|6009.93|209
1731095270000|2024-11-08 19:47:50|6010.18|6009.68|6010.18|6009.68|6010.43|6009.93|6010.18|6009.68|262
1731095280000|2024-11-08 19:48:00|6010.3|6009.8|6010.43|6009.93|6010.43|6009.93|6010.18|6009.68|79
1731095290000|2024-11-08 19:48:10|6010.18|6009.68|6010.18|6009.68|6010.18|6009.68|6010.18|6009.68|104
1731095300000|2024-11-08 19:48:20|6010.3|6009.8|6010.43|6009.93|6010.43|6009.93|6010.18|6009.68|113
1731095310000|2024-11-08 19:48:30|||||||||76
1731095320000|2024-11-08 19:48:40|6010.18|6009.68|6010.18|6009.68|6010.18|6009.68|6009.93|6009.43|584
1731095330000|2024-11-08 19:48:50|6009.93|6009.43|6010.18|6009.68|6010.18|6009.68|6009.93|6009.43|308
1731095340000|2024-11-08 19:49:00|6009.93|6009.43|6009.68|6009.18|6010.18|6009.68|6009.68|6009.18|360
1731095350000|2024-11-08 19:49:10|6009.8|6009.3|6010.18|6009.68|6010.18|6009.68|6009.68|6009.18|251
1731095360000|2024-11-08 19:49:20|6009.93|6009.43|6010.18|6009.68|6010.18|6009.68|6009.93|6009.43|137
1731095370000|2024-11-08 19:49:30|6009.93|6009.43|6009.93|6009.43|6010.18|6009.68|6009.93|6009.43|55
1731095380000|2024-11-08 19:49:40|||||||||41
1731095390000|2024-11-08 19:49:50|6009.8|6009.3|6009.68|6009.18|6009.8|6009.3|6009.68|6009.18|112
1731095400000|2024-11-08 19:50:00|6009.93|6009.43|6009.43|6008.93|6009.93|6009.43|6009.43|6008.93|495
1731095410000|2024-11-08 19:50:10|6009.68|6009.18|6009.18|6008.68|6009.68|6009.18|6009.18|6008.68|334
1731095420000|2024-11-08 19:50:20|6008.93|6008.43|6008.43|6007.93|6009.18|6008.68|6008.43|6007.93|485
1731095430000|2024-11-08 19:50:30|6008.68|6008.18|6008.68|6008.18|6008.93|6008.43|6008.68|6008.18|368
1731095440000|2024-11-08 19:50:40|6008.93|6008.43|6008.93|6008.43|6008.93|6008.43|6008.68|6008.18|136
1731095450000|2024-11-08 19:50:50|6008.8|6008.3|6008.8|6008.3|6008.8|6008.3|6008.68|6008.18|168
1731095460000|2024-11-08 19:51:00|6008.93|6008.43|6008.93|6008.43|6009.18|6008.68|6008.68|6008.18|419
1731095470000|2024-11-08 19:51:10|6009.18|6008.68|6009.68|6009.18|6009.68|6009.18|6009.18|6008.68|447
1731095480000|2024-11-08 19:51:20|6009.55|6009.05|6009.18|6008.68|6009.55|6009.05|6008.93|6008.43|259
1731095490000|2024-11-08 19:51:30|6008.93|6008.43|6008.68|6008.18|6008.93|6008.43|6008.68|6008.18|236
1731095500000|2024-11-08 19:51:40|6008.8|6008.3|6008.93|6008.43|6008.93|6008.43|6008.8|6008.3|82
1731095510000|2024-11-08 19:51:50|6009.18|6008.68|6008.93|6008.43|6009.18|6008.68|6008.93|6008.43|101
1731095520000|2024-11-08 19:52:00|6008.68|6008.18|6008.93|6008.43|6008.93|6008.43|6008.68|6008.18|244
1731095530000|2024-11-08 19:52:10|6009.05|6008.55|6009.18|6008.68|6009.3|6008.8|6009.05|6008.55|154
1731095540000|2024-11-08 19:52:20|6009.05|6008.55|6008.93|6008.43|6009.05|6008.55|6008.93|6008.43|76
1731095550000|2024-11-08 19:52:30|6008.68|6008.18|6008.18|6007.68|6008.68|6008.18|6008.18|6007.68|481
1731095560000|2024-11-08 19:52:40|6008.43|6007.93|6008.68|6008.18|6008.68|6008.18|6008.18|6007.68|247
1731095570000|2024-11-08 19:52:50|6008.93|6008.43|6008.93|6008.43|6008.93|6008.43|6008.93|6008.43|54
1731095580000|2024-11-08 19:53:00|6008.8|6008.3|6008.93|6008.43|6008.93|6008.43|6008.8|6008.3|102
1731095590000|2024-11-08 19:53:10|6009.05|6008.55|6008.93|6008.43|6009.18|6008.68|6008.93|6008.43|233
1731095600000|2024-11-08 19:53:20|6008.68|6008.18|6008.43|6007.93|6008.68|6008.18|6008.43|6007.93|248
1731095610000|2024-11-08 19:53:30|6008.55|6008.05|6008.18|6007.68|6008.68|6008.18|6008.18|6007.68|258
1731095620000|2024-11-08 19:53:40|6008.3|6007.8|6008.43|6007.93|6008.43|6007.93|6008.18|6007.68|287
1731095630000|2024-11-08 19:53:50|6008.18|6007.68|6008.18|6007.68|6008.18|6007.68|6008.18|6007.68|88
1731095640000|2024-11-08 19:54:00|6008.05|6007.55|6007.93|6007.43|6008.18|6007.68|6007.93|6007.43|368
1731095650000|2024-11-08 19:54:10|6007.68|6007.18|6008.18|6007.68|6008.18|6007.68|6007.68|6007.18|350
1731095660000|2024-11-08 19:54:20|6007.93|6007.43|6008.18|6007.68|6008.43|6007.93|6007.93|6007.43|347
1731095670000|2024-11-08 19:54:30|6007.93|6007.43|6008.18|6007.68|6008.18|6007.68|6007.93|6007.43|130
1731095680000|2024-11-08 19:54:40|6007.93|6007.43|6008.43|6007.93|6008.43|6007.93|6007.93|6007.43|319
1731095690000|2024-11-08 19:54:50|6008.18|6007.68|6008.18|6007.68|6008.18|6007.68|6008.18|6007.68|39
1731095700000|2024-11-08 19:55:00|6008.43|6007.93|6008.43|6007.93|6008.55|6008.05|6008.18|6007.68|304
1731095710000|2024-11-08 19:55:10|6008.18|6007.68|6008.43|6007.93|6008.43|6007.93|6008.18|6007.68|182
1731095720000|2024-11-08 19:55:20|6008.18|6007.68|6008.43|6007.93|6008.43|6007.93|6008.18|6007.68|237
1731095730000|2024-11-08 19:55:30|6008.68|6008.18|6008.43|6007.93|6008.68|6008.18|6008.43|6007.93|203
1731095740000|2024-11-08 19:55:40|6008.18|6007.68|6008.43|6007.93|6008.43|6007.93|6008.18|6007.68|172
1731095750000|2024-11-08 19:55:50|6008.18|6007.68|6008.68|6008.18|6008.68|6008.18|6008.18|6007.68|227
1731095760000|2024-11-08 19:56:00|6008.43|6007.93|6008.68|6008.18|6008.68|6008.18|6008.43|6007.93|116
1731095770000|2024-11-08 19:56:10|6008.43|6007.93|6008.18|6007.68|6008.68|6008.18|6007.93|6007.43|295
1731095780000|2024-11-08 19:56:20|6008.43|6007.93|6008.18|6007.68|6008.68|6008.18|6008.18|6007.68|127
1731095790000|2024-11-08 19:56:30|6008.05|6007.55|6008.18|6007.68|6008.18|6007.68|6007.93|6007.43|227
1731095800000|2024-11-08 19:56:40|6008.3|6007.8|6008.93|6008.43|6008.93|6008.43|6008.18|6007.68|419
1731095810000|2024-11-08 19:56:50|6008.68|6008.18|6008.93|6008.43|6008.93|6008.43|6008.68|6008.18|196
1731095820000|2024-11-08 19:57:00|6008.68|6008.18|6008.43|6007.93|6008.93|6008.43|6008.18|6007.68|335
1731095830000|2024-11-08 19:57:10|6008.18|6007.68|6008.18|6007.68|6008.18|6007.68|6008.18|6007.68|210
1731095840000|2024-11-08 19:57:20|6008.43|6007.93|6008.18|6007.68|6008.43|6007.93|6008.18|6007.68|213
1731095850000|2024-11-08 19:57:30|6007.93|6007.43|6007.68|6007.18|6007.93|6007.43|6007.68|6007.18|270
1731095860000|2024-11-08 19:57:40|6007.43|6006.93|6007.93|6007.43|6007.93|6007.43|6007.43|6006.93|375
1731095870000|2024-11-08 19:57:50|6008.05|6007.55|6007.93|6007.43|6008.18|6007.68|6007.8|6007.3|218
1731095880000|2024-11-08 19:58:00|6007.68|6007.18|6007.43|6006.93|6007.68|6007.18|6007.43|6006.93|105
1731095890000|2024-11-08 19:58:10|||||||||134
1731095900000|2024-11-08 19:58:20|6007.68|6007.18|6007.43|6006.93|6007.68|6007.18|6007.18|6006.68|315
1731095910000|2024-11-08 19:58:30|||||||||9
1731095920000|2024-11-08 19:58:40|6007.18|6006.68|6006.68|6006.18|6007.18|6006.68|6006.68|6006.18|510
1731095930000|2024-11-08 19:58:50|6006.93|6006.43|6007.18|6006.68|6007.18|6006.68|6006.93|6006.43|209
1731095940000|2024-11-08 19:59:00|6007.43|6006.93|6007.43|6006.93|6007.43|6006.93|6007.18|6006.68|481
1731095950000|2024-11-08 19:59:10|6007.3|6006.8|6007.18|6006.68|6007.43|6006.93|6007.18|6006.68|126
1731095960000|2024-11-08 19:59:20|6006.93|6006.43|6007.43|6006.93|6007.68|6007.18|6006.93|6006.43|275
1731095970000|2024-11-08 19:59:30|6007.18|6006.68|6006.93|6006.43|6007.18|6006.68|6006.93|6006.43|84
1731095980000|2024-11-08 19:59:40|6007.18|6006.68|6006.93|6006.43|6007.18|6006.68|6006.68|6006.18|518
1731095990000|2024-11-08 19:59:50|6006.68|6006.18|6006.68|6006.18|6006.68|6006.18|6006.68|6006.18|258
1731096000000|2024-11-08 20:00:00|6006.93|6006.43|6006.68|6006.18|6007.18|6006.68|6006.43|6005.93|628
1731096010000|2024-11-08 20:00:10|6006.55|6006.05|6004.18|6003.68|6006.55|6006.05|6003.68|6003.18|2271
1731096020000|2024-11-08 20:00:20|6003.93|6003.43|6005.43|6004.93|6005.43|6004.93|6003.93|6003.43|1213
1731096030000|2024-11-08 20:00:30|6005.18|6004.68|6004.68|6004.18|6005.43|6004.93|6004.68|6004.18|545
1731096040000|2024-11-08 20:00:40|6004.93|6004.43|6004.68|6004.18|6004.93|6004.43|6004.68|6004.18|432
1731096050000|2024-11-08 20:00:50|6004.93|6004.43|6004.68|6004.18|6005.18|6004.68|6004.68|6004.18|377
1731096060000|2024-11-08 20:01:00|6004.8|6004.3|6004.93|6004.43|6005.18|6004.68|6004.68|6004.18|224
1731096070000|2024-11-08 20:01:10|6004.68|6004.18|6003.93|6003.43|6004.68|6004.18|6003.68|6003.18|805
1731096080000|2024-11-08 20:01:20|6003.68|6003.18|6002.18|6001.68|6003.68|6003.18|6000.93|6000.43|3284
1731096090000|2024-11-08 20:01:30|6001.93|6001.43|6003.43|6002.93|6003.93|6003.43|6001.43|6000.93|1263
1731096100000|2024-11-08 20:01:40|6003.68|6003.18|6003.18|6002.68|6003.93|6003.43|6003.18|6002.68|380
1731096110000|2024-11-08 20:01:50|6002.93|6002.43|6003.18|6002.68|6003.68|6003.18|6002.93|6002.43|395
1731096120000|2024-11-08 20:02:00|6002.93|6002.43|6003.43|6002.93|6003.43|6002.93|6002.93|6002.43|324
1731096130000|2024-11-08 20:02:10|6003.3|6002.8|6002.93|6002.43|6003.43|6002.93|6002.93|6002.43|245
1731096140000|2024-11-08 20:02:20|6003.18|6002.68|6003.05|6002.55|6003.18|6002.68|6002.93|6002.43|125
1731096150000|2024-11-08 20:02:30|6002.93|6002.43|6002.68|6002.18|6002.93|6002.43|6002.43|6001.93|611
1731096160000|2024-11-08 20:02:40|6002.93|6002.43|6003.18|6002.68|6003.18|6002.68|6002.68|6002.18|313
1731096170000|2024-11-08 20:02:50|6003.3|6002.8|6003.93|6003.43|6003.93|6003.43|6003.3|6002.8|340
1731096180000|2024-11-08 20:03:00|6004.18|6003.68|6002.43|6001.93|6004.43|6003.93|6002.43|6001.93|1353
1731096190000|2024-11-08 20:03:10|6002.68|6002.18|6002.68|6002.18|6002.93|6002.43|6002.68|6002.18|351
1731096200000|2024-11-08 20:03:20|6002.93|6002.43|6002.93|6002.43|6003.18|6002.68|6002.68|6002.18|266
1731096210000|2024-11-08 20:03:30|6003.18|6002.68|6003.05|6002.55|6003.43|6002.93|6002.93|6002.43|369
1731096220000|2024-11-08 20:03:40|6002.93|6002.43|6002.68|6002.18|6002.93|6002.43|6002.68|6002.18|179
1731096230000|2024-11-08 20:03:50|6002.8|6002.3|6003.18|6002.68|6003.18|6002.68|6002.68|6002.18|309
1731096240000|2024-11-08 20:04:00|6003.43|6002.93|6003.68|6003.18|6003.68|6003.18|6003.3|6002.8|210
1731096250000|2024-11-08 20:04:10|6003.43|6002.93|6003.68|6003.18|6003.93|6003.43|6003.43|6002.93|388
1731096260000|2024-11-08 20:04:20|6003.93|6003.43|6004.93|6004.43|6004.93|6004.43|6003.68|6003.18|536
1731096270000|2024-11-08 20:04:30|6005.18|6004.68|6005.43|6004.93|6005.43|6004.93|6004.93|6004.43|1111
1731096280000|2024-11-08 20:04:40|6005.18|6004.68|6004.68|6004.18|6005.43|6004.93|6004.68|6004.18|860
1731096290000|2024-11-08 20:04:50|6004.18|6003.68|6004.43|6003.93|6004.68|6004.18|6003.93|6003.43|817
1731096300000|2024-11-08 20:05:00|6004.68|6004.18|6004.93|6004.43|6004.93|6004.43|6004.18|6003.68|395
1731096310000|2024-11-08 20:05:10|6005.05|6004.55|6004.93|6004.43|6005.43|6004.93|6004.68|6004.18|332
1731096320000|2024-11-08 20:05:20|6005.05|6004.55|6004.93|6004.43|6005.18|6004.68|6004.93|6004.43|227
1731096330000|2024-11-08 20:05:30|6005.18|6004.68|6004.93|6004.43|6005.18|6004.68|6004.93|6004.43|188
1731096340000|2024-11-08 20:05:40|6004.43|6003.93|6004.18|6003.68|6004.43|6003.93|6004.18|6003.68|408
1731096350000|2024-11-08 20:05:50|6004.3|6003.8|6004.18|6003.68|6004.43|6003.93|6003.93|6003.43|247
1731096360000|2024-11-08 20:06:00|6004.05|6003.55|6004.93|6004.43|6005.18|6004.68|6004.05|6003.55|486
1731096370000|2024-11-08 20:06:10|6005.05|6004.55|6005.43|6004.93|6005.43|6004.93|6004.93|6004.43|352
1731096380000|2024-11-08 20:06:20|6005.68|6005.18|6006.18|6005.68|6006.18|6005.68|6005.43|6004.93|1214
1731096390000|2024-11-08 20:06:30|6005.93|6005.43|6005.18|6004.68|6005.93|6005.43|6005.18|6004.68|298
1731096400000|2024-11-08 20:06:40|6004.93|6004.43|6005.18|6004.68|6005.18|6004.68|6004.93|6004.43|423
1731096410000|2024-11-08 20:06:50|||||||||34
1731096420000|2024-11-08 20:07:00|6005.43|6004.93|6005.68|6005.18|6005.68|6005.18|6005.18|6004.68|319
1731096430000|2024-11-08 20:07:10|6005.55|6005.05|6005.43|6004.93|6005.68|6005.18|6005.43|6004.93|101
1731096440000|2024-11-08 20:07:20|||||||||50
1731096450000|2024-11-08 20:07:30|6005.3|6004.8|6004.93|6004.43|6005.3|6004.8|6004.93|6004.43|293
1731096460000|2024-11-08 20:07:40|6004.68|6004.18|6004.68|6004.18|6004.68|6004.18|6004.68|6004.18|38
1731096470000|2024-11-08 20:07:50|6004.43|6003.93|6004.43|6003.93|6004.43|6003.93|6004.43|6003.93|347
1731096480000|2024-11-08 20:08:00|6004.18|6003.68|6003.93|6003.43|6004.68|6004.18|6003.93|6003.43|367
1731096490000|2024-11-08 20:08:10|6003.68|6003.18|6003.68|6003.18|6003.93|6003.43|6003.68|6003.18|439
1731096500000|2024-11-08 20:08:20|6003.55|6003.05|6003.68|6003.18|6003.68|6003.18|6003.55|6003.05|268
1731096510000|2024-11-08 20:08:30|6003.55|6003.05|6003.3|6002.8|6003.68|6003.18|6003.18|6002.68|353
1731096520000|2024-11-08 20:08:40|6003.43|6002.93|6003.43|6002.93|6003.43|6002.93|6003.18|6002.68|467
1731096530000|2024-11-08 20:08:50|6003.3|6002.8|6003.93|6003.43|6003.93|6003.43|6003.3|6002.8|282
1731096540000|2024-11-08 20:09:00|6003.68|6003.18|6003.43|6002.93|6003.68|6003.18|6003.43|6002.93|352
1731096550000|2024-11-08 20:09:10|6003.68|6003.18|6003.43|6002.93|6003.68|6003.18|6003.43|6002.93|155
1731096560000|2024-11-08 20:09:20|6003.68|6003.18|6004.18|6003.68|6004.18|6003.68|6003.55|6003.05|377
1731096570000|2024-11-08 20:09:30|6004.3|6003.8|6004.93|6004.43|6004.93|6004.43|6004.3|6003.8|477
1731096580000|2024-11-08 20:09:40|6004.8|6004.3|6004.93|6004.43|6004.93|6004.43|6004.8|6004.3|132
1731096590000|2024-11-08 20:09:50|6005.18|6004.68|6005.68|6005.18|6005.68|6005.18|6005.18|6004.68|375
1731096600000|2024-11-08 20:10:00|6005.43|6004.93|6004.93|6004.43|6005.68|6005.18|6004.93|6004.43|434
1731096610000|2024-11-08 20:10:10|6005.18|6004.68|6004.68|6004.18|6005.18|6004.68|6004.68|6004.18|336
1731096620000|2024-11-08 20:10:20|6004.93|6004.43|6005.18|6004.68|6005.18|6004.68|6004.68|6004.18|185
1731096630000|2024-11-08 20:10:30|||||||||165
1731096640000|2024-11-08 20:10:40|6005.43|6004.93|6005.43|6004.93|6005.43|6004.93|6005.18|6004.68|152
1731096650000|2024-11-08 20:10:50|6005.18|6004.68|6005.18|6004.68|6005.18|6004.68|6005.18|6004.68|125
1731096660000|2024-11-08 20:11:00|6005.3|6004.8|6005.18|6004.68|6005.43|6004.93|6005.18|6004.68|203
1731096670000|2024-11-08 20:11:10|6004.93|6004.43|6003.93|6003.43|6004.93|6004.43|6003.68|6003.18|616
1731096680000|2024-11-08 20:11:20|6003.8|6003.3|6003.43|6002.93|6003.93|6003.43|6003.43|6002.93|199
1731096690000|2024-11-08 20:11:30|6003.3|6002.8|6002.68|6002.18|6003.43|6002.93|6002.68|6002.18|643
1731096700000|2024-11-08 20:11:40|6002.93|6002.43|6002.68|6002.18|6002.93|6002.43|6002.68|6002.18|374
1731096710000|2024-11-08 20:11:50|6002.8|6002.3|6002.93|6002.43|6002.93|6002.43|6002.8|6002.3|235
1731096720000|2024-11-08 20:12:00|6003.18|6002.68|6002.93|6002.43|6003.43|6002.93|6002.93|6002.43|364
1731096730000|2024-11-08 20:12:10|6003.18|6002.68|6002.93|6002.43|6003.18|6002.68|6002.93|6002.43|270
1731096740000|2024-11-08 20:12:20|6003.05|6002.55|6003.05|6002.55|6003.18|6002.68|6003.05|6002.55|65
1731096750000|2024-11-08 20:12:30|6002.93|6002.43|6002.93|6002.43|6003.18|6002.68|6002.68|6002.18|179
1731096760000|2024-11-08 20:12:40|6002.8|6002.3|6002.93|6002.43|6002.93|6002.43|6002.68|6002.18|337
1731096770000|2024-11-08 20:12:50|6002.8|6002.3|6002.43|6001.93|6002.93|6002.43|6002.43|6001.93|646
1731096780000|2024-11-08 20:13:00|6002.68|6002.18|6002.93|6002.43|6002.93|6002.43|6002.68|6002.18|267
1731096790000|2024-11-08 20:13:10|6002.8|6002.3|6002.93|6002.43|6002.93|6002.43|6002.68|6002.18|359
1731096800000|2024-11-08 20:13:20|6003.18|6002.68|6002.93|6002.43|6003.18|6002.68|6002.93|6002.43|325
1731096810000|2024-11-08 20:13:30|6003.18|6002.68|6003.3|6002.8|6003.43|6002.93|6003.18|6002.68|307
1731096820000|2024-11-08 20:13:40|6003.18|6002.68|6003.18|6002.68|6003.18|6002.68|6003.18|6002.68|28
1731096830000|2024-11-08 20:13:50|6002.93|6002.43|6003.43|6002.93|6003.43|6002.93|6002.93|6002.43|283
1731096840000|2024-11-08 20:14:00|6003.55|6003.05|6003.43|6002.93|6003.93|6003.43|6003.43|6002.93|500
1731096850000|2024-11-08 20:14:10|6003.55|6003.05|6003.18|6002.68|6003.55|6003.05|6002.93|6002.43|221
1731096860000|2024-11-08 20:14:20|6003.05|6002.55|6003.18|6002.68|6003.18|6002.68|6002.93|6002.43|157
1731096870000|2024-11-08 20:14:30|6003.05|6002.55|6003.18|6002.68|6003.18|6002.68|6002.93|6002.43|151
1731096880000|2024-11-08 20:14:40|6003.43|6002.93|6003.43|6002.93|6003.43|6002.93|6003.43|6002.93|57
1731096890000|2024-11-08 20:14:50|6003.68|6003.18|6003.43|6002.93|6003.68|6003.18|6003.43|6002.93|125
1731096900000|2024-11-08 20:15:00|6003.3|6002.8|6003.68|6003.18|6003.93|6003.43|6003.18|6002.68|311
1731096910000|2024-11-08 20:15:10|6003.93|6003.43|6003.93|6003.43|6003.93|6003.43|6003.43|6002.93|154
1731096920000|2024-11-08 20:15:20|6004.18|6003.68|6003.93|6003.43|6004.43|6003.93|6003.93|6003.43|276
1731096930000|2024-11-08 20:15:30|6003.68|6003.18|6003.43|6002.93|6003.68|6003.18|6003.43|6002.93|123
1731096940000|2024-11-08 20:15:40|6003.68|6003.18|6004.05|6003.55|6004.05|6003.55|6003.68|6003.18|254
1731096950000|2024-11-08 20:15:50|6003.93|6003.43|6004.18|6003.68|6004.18|6003.68|6003.93|6003.43|278
1731096960000|2024-11-08 20:16:00|6003.93|6003.43|6003.93|6003.43|6004.18|6003.68|6003.93|6003.43|138
1731096970000|2024-11-08 20:16:10|6003.8|6003.3|6004.43|6003.93|6004.43|6003.93|6003.8|6003.3|207
1731096980000|2024-11-08 20:16:20|6004.18|6003.68|6003.68|6003.18|6004.18|6003.68|6003.68|6003.18|222
1731096990000|2024-11-08 20:16:30|6003.8|6003.3|6003.93|6003.43|6004.18|6003.68|6003.68|6003.18|191
1731097000000|2024-11-08 20:16:40|6003.68|6003.18|6003.43|6002.93|6003.68|6003.18|6003.43|6002.93|365
1731097010000|2024-11-08 20:16:50|6003.55|6003.05|6003.68|6003.18|6003.93|6003.43|6003.55|6003.05|365
1731097020000|2024-11-08 20:17:00|6003.43|6002.93|6004.18|6003.68|6004.18|6003.68|6003.43|6002.93|329
1731097030000|2024-11-08 20:17:10|6003.93|6003.43|6003.93|6003.43|6004.05|6003.55|6003.43|6002.93|270
1731097040000|2024-11-08 20:17:20|6004.05|6003.55|6004.18|6003.68|6004.18|6003.68|6003.93|6003.43|122
1731097050000|2024-11-08 20:17:30|6003.93|6003.43|6004.43|6003.93|6004.43|6003.93|6003.93|6003.43|299
1731097060000|2024-11-08 20:17:40|6004.3|6003.8|6004.18|6003.68|6004.3|6003.8|6003.68|6003.18|763
1731097070000|2024-11-08 20:17:50|6004.68|6004.18|6004.93|6004.43|6005.18|6004.68|6004.68|6004.18|501
1731097080000|2024-11-08 20:18:00|6004.68|6004.18|6004.68|6004.18|6004.93|6004.43|6004.68|6004.18|304
1731097090000|2024-11-08 20:18:10|6004.43|6003.93|6004.43|6003.93|6004.43|6003.93|6004.18|6003.68|401
1731097100000|2024-11-08 20:18:20|6004.68|6004.18|6004.68|6004.18|6004.68|6004.18|6004.43|6003.93|348
1731097110000|2024-11-08 20:18:30|6004.55|6004.05|6004.68|6004.18|6004.68|6004.18|6004.43|6003.93|82
1731097120000|2024-11-08 20:18:40|6004.8|6004.3|6004.68|6004.18|6004.93|6004.43|6004.68|6004.18|189
1731097130000|2024-11-08 20:18:50|6004.8|6004.3|6004.43|6003.93|6004.8|6004.3|6004.18|6003.68|179
1731097140000|2024-11-08 20:19:00|6004.3|6003.8|6004.18|6003.68|6004.43|6003.93|6004.18|6003.68|118
1731097150000|2024-11-08 20:19:10|6004.05|6003.55|6003.43|6002.93|6004.05|6003.55|6003.43|6002.93|241
1731097160000|2024-11-08 20:19:20|6003.68|6003.18|6003.68|6003.18|6003.68|6003.18|6003.68|6003.18|170
1731097170000|2024-11-08 20:19:30|6003.8|6003.3|6003.93|6003.43|6004.18|6003.68|6003.8|6003.3|399
1731097180000|2024-11-08 20:19:40|6004.05|6003.55|6004.18|6003.68|6004.18|6003.68|6004.05|6003.55|45
1731097190000|2024-11-08 20:19:50|6004.43|6003.93|6003.68|6003.18|6004.43|6003.93|6003.68|6003.18|210
1731097200000|2024-11-08 20:20:00|6003.93|6003.43|6003.43|6002.93|6004.18|6003.68|6003.43|6002.93|443
1731097210000|2024-11-08 20:20:10|6003.3|6002.8|6002.93|6002.43|6003.3|6002.8|6002.93|6002.43|493
1731097220000|2024-11-08 20:20:20|6003.18|6002.68|6002.93|6002.43|6003.18|6002.68|6002.93|6002.43|368
1731097230000|2024-11-08 20:20:30|6002.8|6002.3|6002.43|6001.93|6002.8|6002.3|6002.43|6001.93|319
1731097240000|2024-11-08 20:20:40|6002.68|6002.18|6002.93|6002.43|6002.93|6002.43|6002.68|6002.18|202
1731097250000|2024-11-08 20:20:50|6002.68|6002.18|6002.43|6001.93|6002.68|6002.18|6002.43|6001.93|266
1731097260000|2024-11-08 20:21:00|6002.18|6001.68|6001.93|6001.43|6002.18|6001.68|6001.68|6001.18|557
1731097270000|2024-11-08 20:21:10|6002.18|6001.68|6002.18|6001.68|6002.18|6001.68|6001.93|6001.43|172
1731097280000|2024-11-08 20:21:20|6002.05|6001.55|6001.43|6000.93|6002.18|6001.68|6001.43|6000.93|524
1731097290000|2024-11-08 20:21:30|6001.68|6001.18|6001.93|6001.43|6002.43|6001.93|6001.68|6001.18|442
1731097300000|2024-11-08 20:21:40|6001.68|6001.18|6001.55|6001.05|6001.93|6001.43|6001.43|6000.93|235
1731097310000|2024-11-08 20:21:50|6001.68|6001.18|6001.18|6000.68|6001.68|6001.18|6001.18|6000.68|411
1731097320000|2024-11-08 20:22:00|6000.93|6000.43|6001.18|6000.68|6001.68|6001.18|6000.68|6000.18|821
1731097330000|2024-11-08 20:22:10|6001.3|6000.8|6001.68|6001.18|6001.93|6001.43|6001.3|6000.8|228
1731097340000|2024-11-08 20:22:20|6001.55|6001.05|6001.43|6000.93|6001.55|6001.05|6001.3|6000.8|249
1731097350000|2024-11-08 20:22:30|6001.55|6001.05|6000.68|6000.18|6001.55|6001.05|6000.68|6000.18|495
1731097360000|2024-11-08 20:22:40|6000.43|5999.93|6000.18|5999.68|6000.68|6000.18|5999.93|5999.43|1404
1731097370000|2024-11-08 20:22:50|6000.43|5999.93|6000.18|5999.68|6000.43|5999.93|5999.93|5999.43|507
1731097380000|2024-11-08 20:23:00|6000.43|5999.93|6000.18|5999.68|6000.43|5999.93|5999.93|5999.43|322
1731097390000|2024-11-08 20:23:10|5999.93|5999.43|5999.93|5999.43|6000.43|5999.93|5999.93|5999.43|246
1731097400000|2024-11-08 20:23:20|6000.05|5999.55|6000.18|5999.68|6000.18|5999.68|5999.8|5999.3|352
1731097410000|2024-11-08 20:23:30|5999.93|5999.43|6000.68|6000.18|6000.68|6000.18|5999.93|5999.43|507
1731097420000|2024-11-08 20:23:40|6000.93|6000.43|6000.68|6000.18|6000.93|6000.43|6000.68|6000.18|387
1731097430000|2024-11-08 20:23:50|6000.93|6000.43|6001.18|6000.68|6001.18|6000.68|6000.68|6000.18|317
1731097440000|2024-11-08 20:24:00|6001.3|6000.8|6001.43|6000.93|6001.68|6001.18|6001.18|6000.68|375
1731097450000|2024-11-08 20:24:10|6001.68|6001.18|6001.43|6000.93|6001.68|6001.18|6001.43|6000.93|152
1731097460000|2024-11-08 20:24:20|6001.55|6001.05|6001.43|6000.93|6001.68|6001.18|6001.43|6000.93|205
1731097470000|2024-11-08 20:24:30|6001.68|6001.18|6001.18|6000.68|6001.68|6001.18|6001.18|6000.68|182
1731097480000|2024-11-08 20:24:40|6001.3|6000.8|6002.05|6001.55|6002.18|6001.68|6001.3|6000.8|320
1731097490000|2024-11-08 20:24:50|6002.18|6001.68|6002.18|6001.68|6002.43|6001.93|6002.18|6001.68|277
1731097500000|2024-11-08 20:25:00|6001.93|6001.43|6002.43|6001.93|6002.43|6001.93|6001.93|6001.43|256
1731097510000|2024-11-08 20:25:10|6002.18|6001.68|6002.93|6002.43|6002.93|6002.43|6002.18|6001.68|477
1731097520000|2024-11-08 20:25:20|6003.18|6002.68|6003.43|6002.93|6003.68|6003.18|6003.18|6002.68|561
1731097530000|2024-11-08 20:25:30|6003.18|6002.68|6003.93|6003.43|6003.93|6003.43|6003.18|6002.68|517
1731097540000|2024-11-08 20:25:40|6004.18|6003.68|6003.93|6003.43|6004.18|6003.68|6003.68|6003.18|332
1731097550000|2024-11-08 20:25:50|6003.68|6003.18|6003.68|6003.18|6003.68|6003.18|6003.68|6003.18|121
1731097560000|2024-11-08 20:26:00|6003.55|6003.05|6003.18|6002.68|6003.68|6003.18|6003.18|6002.68|306
1731097570000|2024-11-08 20:26:10|6003.43|6002.93|6003.43|6002.93|6003.43|6002.93|6003.43|6002.93|175
1731097580000|2024-11-08 20:26:20|6003.3|6002.8|6003.18|6002.68|6003.43|6002.93|6003.18|6002.68|146
1731097590000|2024-11-08 20:26:30|6003.05|6002.55|6002.93|6002.43|6003.05|6002.55|6002.93|6002.43|142
1731097600000|2024-11-08 20:26:40|6003.18|6002.68|6002.93|6002.43|6003.18|6002.68|6002.68|6002.18|128
1731097610000|2024-11-08 20:26:50|6002.68|6002.18|6002.43|6001.93|6002.93|6002.43|6002.43|6001.93|185
1731097620000|2024-11-08 20:27:00|6002.18|6001.68|6001.93|6001.43|6002.18|6001.68|6001.68|6001.18|386
1731097630000|2024-11-08 20:27:10|6001.8|6001.3|6001.18|6000.68|6001.93|6001.43|6001.18|6000.68|503
1731097640000|2024-11-08 20:27:20|6000.93|6000.43|6001.18|6000.68|6001.18|6000.68|6000.93|6000.43|253
1731097650000|2024-11-08 20:27:30|6000.93|6000.43|6001.18|6000.68|6001.18|6000.68|6000.93|6000.43|327
1731097660000|2024-11-08 20:27:40|6001.05|6000.55|6000.43|5999.93|6001.18|6000.68|6000.43|5999.93|278
1731097670000|2024-11-08 20:27:50|6000.55|6000.05|6000.68|6000.18|6000.93|6000.43|6000.55|6000.05|196
1731097680000|2024-11-08 20:28:00|6000.93|6000.43|6000.68|6000.18|6000.93|6000.43|6000.68|6000.18|221
1731097690000|2024-11-08 20:28:10|6000.43|5999.93|6000.93|6000.43|6000.93|6000.43|6000.43|5999.93|140
1731097700000|2024-11-08 20:28:20|6000.8|6000.3|6001.43|6000.93|6001.43|6000.93|6000.68|6000.18|275
1731097710000|2024-11-08 20:28:30|6001.55|6001.05|6001.68|6001.18|6001.68|6001.18|6001.55|6001.05|183
1731097720000|2024-11-08 20:28:40|6001.8|6001.3|6001.68|6001.18|6001.93|6001.43|6001.43|6000.93|335
1731097730000|2024-11-08 20:28:50|6001.55|6001.05|6001.43|6000.93|6001.68|6001.18|6001.43|6000.93|224
1731097740000|2024-11-08 20:29:00|6001.18|6000.68|6001.18|6000.68|6001.18|6000.68|6000.93|6000.43|345
1731097750000|2024-11-08 20:29:10|6000.93|6000.43|6000.93|6000.43|6000.93|6000.43|6000.93|6000.43|103
1731097760000|2024-11-08 20:29:20|6000.68|6000.18|6000.43|5999.93|6000.68|6000.18|6000.18|5999.68|251
1731097770000|2024-11-08 20:29:30|6000.3|5999.8|6000.43|5999.93|6000.43|5999.93|6000.18|5999.68|371
1731097780000|2024-11-08 20:29:40|6000.18|5999.68|6000.18|5999.68|6000.43|5999.93|5999.93|5999.43|468
1731097790000|2024-11-08 20:29:50|6000.05|5999.55|5999.93|5999.43|6000.18|5999.68|5999.68|5999.18|339
1731097800000|2024-11-08 20:30:00|6000.18|5999.68|5999.93|5999.43|6000.43|5999.93|5999.68|5999.18|595
1731097810000|2024-11-08 20:30:10|5999.68|5999.18|5999.43|5998.93|5999.93|5999.43|5999.43|5998.93|635
1731097820000|2024-11-08 20:30:20|5999.68|5999.18|5999.43|5998.93|5999.93|5999.43|5999.43|5998.93|286
1731097830000|2024-11-08 20:30:30|5999.3|5998.8|5999.43|5998.93|5999.43|5998.93|5998.93|5998.43|591
1731097840000|2024-11-08 20:30:40|5999.55|5999.05|5999.68|5999.18|5999.68|5999.18|5999.55|5999.05|182
1731097850000|2024-11-08 20:30:50|5999.43|5998.93|5998.93|5998.43|5999.43|5998.93|5998.93|5998.43|634
1731097860000|2024-11-08 20:31:00|5999.18|5998.68|5999.68|5999.18|5999.68|5999.18|5998.93|5998.43|589
1731097870000|2024-11-08 20:31:10|5999.43|5998.93|5998.93|5998.43|5999.43|5998.93|5998.93|5998.43|283
1731097880000|2024-11-08 20:31:20|5999.18|5998.68|5999.43|5998.93|5999.43|5998.93|5999.05|5998.55|479
1731097890000|2024-11-08 20:31:30|5999.68|5999.18|5999.68|5999.18|5999.68|5999.18|5999.43|5998.93|210
1731097900000|2024-11-08 20:31:40|5999.55|5999.05|5999.18|5998.68|5999.68|5999.18|5999.18|5998.68|287
1731097910000|2024-11-08 20:31:50|5998.93|5998.43|5999.43|5998.93|5999.43|5998.93|5998.93|5998.43|354
1731097920000|2024-11-08 20:32:00|5999.18|5998.68|5996.18|5995.68|5999.3|5998.8|5995.93|5995.43|4539
1731097930000|2024-11-08 20:32:10|5995.68|5995.18|5997.18|5996.68|5997.68|5997.18|5995.68|5995.18|2189
1731097940000|2024-11-08 20:32:20|5997.05|5996.55|5997.18|5996.68|5997.43|5996.93|5996.43|5995.93|717
1731097950000|2024-11-08 20:32:30|5996.93|5996.43|5996.43|5995.93|5997.05|5996.55|5996.18|5995.68|553
1731097960000|2024-11-08 20:32:40|5996.68|5996.18|5996.68|5996.18|5997.18|5996.68|5996.43|5995.93|671
1731097970000|2024-11-08 20:32:50|5996.93|5996.43|5996.93|5996.43|5996.93|5996.43|5996.18|5995.68|421
1731097980000|2024-11-08 20:33:00|5996.68|5996.18|5997.18|5996.68|5997.43|5996.93|5996.68|5996.18|596
1731097990000|2024-11-08 20:33:10|5997.43|5996.93|5997.18|5996.68|5997.43|5996.93|5997.18|5996.68|277
1731098000000|2024-11-08 20:33:20|5996.93|5996.43|5997.43|5996.93|5997.43|5996.93|5996.93|5996.43|280
1731098010000|2024-11-08 20:33:30|5997.55|5997.05|5997.93|5997.43|5997.93|5997.43|5997.3|5996.8|466
1731098020000|2024-11-08 20:33:40|5998.18|5997.68|5998.18|5997.68|5998.43|5997.93|5998.18|5997.68|617
1731098030000|2024-11-08 20:33:50|5997.93|5997.43|5997.8|5997.3|5997.93|5997.43|5997.68|5997.18|286
1731098040000|2024-11-08 20:34:00|5997.93|5997.43|5997.18|5996.68|5997.93|5997.43|5997.18|5996.68|324
1731098050000|2024-11-08 20:34:10|5996.93|5996.43|5997.18|5996.68|5997.43|5996.93|5996.68|5996.18|499
1731098060000|2024-11-08 20:34:20|5997.43|5996.93|5997.18|5996.68|5997.68|5997.18|5997.18|5996.68|301
1731098070000|2024-11-08 20:34:30|5997.05|5996.55|5996.68|5996.18|5997.05|5996.55|5996.18|5995.68|792
1731098080000|2024-11-08 20:34:40|5996.43|5995.93|5996.43|5995.93|5996.68|5996.18|5996.43|5995.93|349
1731098090000|2024-11-08 20:34:50|5996.18|5995.68|5996.43|5995.93|5996.55|5996.05|5995.93|5995.43|564
1731098100000|2024-11-08 20:35:00|5996.18|5995.68|5995.93|5995.43|5996.18|5995.68|5995.68|5995.18|445
1731098110000|2024-11-08 20:35:10|5996.18|5995.68|5996.68|5996.18|5997.18|5996.68|5996.18|5995.68|464
1731098120000|2024-11-08 20:35:20|5996.43|5995.93|5996.18|5995.68|5996.43|5995.93|5995.93|5995.43|408
1731098130000|2024-11-08 20:35:30|5996.05|5995.55|5996.18|5995.68|5996.18|5995.68|5995.68|5995.18|411
1731098140000|2024-11-08 20:35:40|5995.93|5995.43|5996.18|5995.68|5996.18|5995.68|5995.93|5995.43|264
1731098150000|2024-11-08 20:35:50|5996.05|5995.55|5995.93|5995.43|5996.05|5995.55|5995.68|5995.18|345
1731098160000|2024-11-08 20:36:00|5995.68|5995.18|5996.18|5995.68|5996.43|5995.93|5995.68|5995.18|341
1731098170000|2024-11-08 20:36:10|5996.3|5995.8|5996.18|5995.68|5996.43|5995.93|5996.18|5995.68|106
1731098180000|2024-11-08 20:36:20|5996.3|5995.8|5996.93|5996.43|5996.93|5996.43|5996.3|5995.8|350
1731098190000|2024-11-08 20:36:30|5997.18|5996.68|5997.68|5997.18|5997.68|5997.18|5996.93|5996.43|712
1731098200000|2024-11-08 20:36:40|5997.55|5997.05|5997.93|5997.43|5997.93|5997.43|5997.43|5996.93|354
1731098210000|2024-11-08 20:36:50|5997.68|5997.18|5997.3|5996.8|5997.68|5997.18|5996.68|5996.18|594
1731098220000|2024-11-08 20:37:00|5997.43|5996.93|5997.18|5996.68|5997.43|5996.93|5997.18|5996.68|84
1731098230000|2024-11-08 20:37:10|5997.05|5996.55|5996.68|5996.18|5997.18|5996.68|5996.68|5996.18|411
1731098240000|2024-11-08 20:37:20|5996.43|5995.93|5996.68|5996.18|5996.68|5996.18|5996.43|5995.93|835
1731098250000|2024-11-08 20:37:30|5996.55|5996.05|5996.18|5995.68|5996.93|5996.43|5996.18|5995.68|584
1731098260000|2024-11-08 20:37:40|5996.43|5995.93|5996.43|5995.93|5996.93|5996.43|5996.43|5995.93|447
1731098270000|2024-11-08 20:37:50|5996.55|5996.05|5997.18|5996.68|5997.18|5996.68|5996.55|5996.05|293
1731098280000|2024-11-08 20:38:00|5996.93|5996.43|5996.93|5996.43|5997.18|5996.68|5996.8|5996.3|347
1731098290000|2024-11-08 20:38:10|5997.18|5996.68|5996.93|5996.43|5997.18|5996.68|5996.93|5996.43|294
1731098300000|2024-11-08 20:38:20|5997.18|5996.68|5996.93|5996.43|5997.18|5996.68|5996.93|5996.43|210
1731098310000|2024-11-08 20:38:30|5996.68|5996.18|5996.68|5996.18|5996.68|5996.18|5996.68|5996.18|193
1731098320000|2024-11-08 20:38:40|5997.18|5996.68|5996.93|5996.43|5997.3|5996.8|5996.8|5996.3|293
1731098330000|2024-11-08 20:38:50|5997.05|5996.55|5997.43|5996.93|5997.43|5996.93|5997.05|5996.55|365
1731098340000|2024-11-08 20:39:00|5997.68|5997.18|5997.68|5997.18|5997.93|5997.43|5997.68|5997.18|401
1731098350000|2024-11-08 20:39:10|5997.93|5997.43|5997.93|5997.43|5997.93|5997.43|5997.18|5996.68|426
1731098360000|2024-11-08 20:39:20|5998.18|5997.68|5998.43|5997.93|5998.68|5998.18|5998.18|5997.68|1358
1731098370000|2024-11-08 20:39:30|5998.93|5998.43|5998.43|5997.93|5998.93|5998.43|5998.43|5997.93|541
1731098380000|2024-11-08 20:39:40|5998.3|5997.8|5998.43|5997.93|5998.93|5998.43|5998.18|5997.68|546
1731098390000|2024-11-08 20:39:50|5998.18|5997.68|5998.18|5997.68|5998.43|5997.93|5998.18|5997.68|272
1731098400000|2024-11-08 20:40:00|5998.05|5997.55|5997.93|5997.43|5998.18|5997.68|5997.93|5997.43|611
1731098410000|2024-11-08 20:40:10|5998.05|5997.55|5996.93|5996.43|5998.05|5997.55|5996.93|5996.43|678
1731098420000|2024-11-08 20:40:20|5996.68|5996.18|5996.68|5996.18|5996.93|5996.43|5996.68|5996.18|442
1731098430000|2024-11-08 20:40:30|5996.93|5996.43|5996.93|5996.43|5997.05|5996.55|5996.68|5996.18|266
1731098440000|2024-11-08 20:40:40|5996.68|5996.18|5996.43|5995.93|5996.68|5996.18|5996.18|5995.68|579
1731098450000|2024-11-08 20:40:50|5996.68|5996.18|5996.68|5996.18|5996.93|5996.43|5996.43|5995.93|254
1731098460000|2024-11-08 20:41:00|5996.93|5996.43|5996.93|5996.43|5996.93|5996.43|5996.93|5996.43|179
1731098470000|2024-11-08 20:41:10|5996.68|5996.18|5996.68|5996.18|5996.93|5996.43|5996.68|5996.18|195
1731098480000|2024-11-08 20:41:20|5996.55|5996.05|5997.18|5996.68|5997.18|5996.68|5996.55|5996.05|424
1731098490000|2024-11-08 20:41:30|5997.05|5996.55|5996.68|5996.18|5997.18|5996.68|5996.68|5996.18|405
1731098500000|2024-11-08 20:41:40|5996.43|5995.93|5996.18|5995.68|5996.43|5995.93|5996.05|5995.55|524
1731098510000|2024-11-08 20:41:50|5996.05|5995.55|5995.93|5995.43|5996.18|5995.68|5995.93|5995.43|279
1731098520000|2024-11-08 20:42:00|5995.68|5995.18|5995.68|5995.18|5995.93|5995.43|5995.68|5995.18|425
1731098530000|2024-11-08 20:42:10|5995.43|5994.93|5994.93|5994.43|5995.68|5995.18|5994.93|5994.43|695
1731098540000|2024-11-08 20:42:20|5994.68|5994.18|5994.68|5994.18|5994.93|5994.43|5994.68|5994.18|671
1731098550000|2024-11-08 20:42:30|5994.43|5993.93|5994.18|5993.68|5994.68|5994.18|5994.18|5993.68|983
1731098560000|2024-11-08 20:42:40|5994.43|5993.93|5994.68|5994.18|5994.68|5994.18|5994.43|5993.93|461
1731098570000|2024-11-08 20:42:50|5994.43|5993.93|5995.18|5994.68|5995.43|5994.93|5994.43|5993.93|755
1731098580000|2024-11-08 20:43:00|5994.93|5994.43|5995.18|5994.68|5995.68|5995.18|5994.93|5994.43|928
1731098590000|2024-11-08 20:43:10|5994.93|5994.43|5994.93|5994.43|5994.93|5994.43|5994.68|5994.18|369
1731098600000|2024-11-08 20:43:20|5995.05|5994.55|5995.43|5994.93|5995.68|5995.18|5994.93|5994.43|678
1731098610000|2024-11-08 20:43:30|5995.68|5995.18|5995.68|5995.18|5995.93|5995.43|5995.43|5994.93|491
1731098620000|2024-11-08 20:43:40|5995.43|5994.93|5994.93|5994.43|5995.43|5994.93|5994.93|5994.43|263
1731098630000|2024-11-08 20:43:50|5995.43|5994.93|5995.68|5995.18|5995.68|5995.18|5995.18|5994.68|774
1731098640000|2024-11-08 20:44:00|5995.43|5994.93|5995.93|5995.43|5995.93|5995.43|5995.43|5994.93|661
1731098650000|2024-11-08 20:44:10|5996.18|5995.68|5995.18|5994.68|5996.18|5995.68|5995.18|5994.68|436
1731098660000|2024-11-08 20:44:20|5994.93|5994.43|5994.68|5994.18|5994.93|5994.43|5994.43|5993.93|637
1731098670000|2024-11-08 20:44:30|5994.43|5993.93|5994.68|5994.18|5994.68|5994.18|5994.43|5993.93|395
1731098680000|2024-11-08 20:44:40|5994.55|5994.05|5994.18|5993.68|5994.55|5994.05|5994.18|5993.68|626
1731098690000|2024-11-08 20:44:50|5993.93|5993.43|5994.68|5994.18|5994.68|5994.18|5993.93|5993.43|1364
1731098700000|2024-11-08 20:45:00|5994.93|5994.43|5995.18|5994.68|5995.18|5994.68|5994.68|5994.18|522
1731098710000|2024-11-08 20:45:10|5994.93|5994.43|5995.18|5994.68|5995.18|5994.68|5994.93|5994.43|368
1731098720000|2024-11-08 20:45:20|5995.43|5994.93|5995.05|5994.55|5995.43|5994.93|5994.93|5994.43|290
1731098730000|2024-11-08 20:45:30|5995.18|5994.68|5995.18|5994.68|5995.43|5994.93|5994.93|5994.43|198
1731098740000|2024-11-08 20:45:40|5995.3|5994.8|5995.18|5994.68|5995.3|5994.8|5995.05|5994.55|135
1731098750000|2024-11-08 20:45:50|5995.43|5994.93|5995.93|5995.43|5995.93|5995.43|5995.43|5994.93|250
1731098760000|2024-11-08 20:46:00|5996.18|5995.68|5995.68|5995.18|5996.43|5995.93|5995.68|5995.18|882
1731098770000|2024-11-08 20:46:10|5995.43|5994.93|5995.68|5995.18|5995.93|5995.43|5995.43|5994.93|441
1731098780000|2024-11-08 20:46:20|5995.93|5995.43|5995.93|5995.43|5995.93|5995.43|5995.68|5995.18|266
1731098790000|2024-11-08 20:46:30|5996.18|5995.68|5995.93|5995.43|5996.43|5995.93|5995.93|5995.43|492
1731098800000|2024-11-08 20:46:40|5996.05|5995.55|5995.68|5995.18|5996.05|5995.55|5995.43|5994.93|305
1731098810000|2024-11-08 20:46:50|5995.43|5994.93|5995.43|5994.93|5995.43|5994.93|5995.18|5994.68|272
1731098820000|2024-11-08 20:47:00|5995.93|5995.43|5996.43|5995.93|5996.68|5996.18|5995.93|5995.43|325
1731098830000|2024-11-08 20:47:10|5996.18|5995.68|5996.18|5995.68|5996.43|5995.93|5996.18|5995.68|244
1731098840000|2024-11-08 20:47:20|5995.93|5995.43|5996.18|5995.68|5996.18|5995.68|5995.68|5995.18|231
1731098850000|2024-11-08 20:47:30|5996.05|5995.55|5995.68|5995.18|5996.18|5995.68|5995.68|5995.18|152
1731098860000|2024-11-08 20:47:40|5995.55|5995.05|5995.43|5994.93|5995.68|5995.18|5995.18|5994.68|349
1731098870000|2024-11-08 20:47:50|5995.18|5994.68|5994.93|5994.43|5995.18|5994.68|5994.93|5994.43|135
1731098880000|2024-11-08 20:48:00|5995.18|5994.68|5995.18|5994.68|5995.18|5994.68|5995.18|5994.68|197
1731098890000|2024-11-08 20:48:10|5995.05|5994.55|5994.93|5994.43|5995.05|5994.55|5994.93|5994.43|123
1731098900000|2024-11-08 20:48:20|5995.05|5994.55|5995.18|5994.68|5995.18|5994.68|5994.93|5994.43|227
1731098910000|2024-11-08 20:48:30|5994.93|5994.43|5995.43|5994.93|5995.43|5994.93|5994.93|5994.43|212
1731098920000|2024-11-08 20:48:40|5995.55|5995.05|5995.43|5994.93|5995.55|5995.05|5995.43|5994.93|202
1731098930000|2024-11-08 20:48:50|5995.18|5994.68|5995.43|5994.93|5995.43|5994.93|5995.18|5994.68|243
1731098940000|2024-11-08 20:49:00|5995.3|5994.8|5995.18|5994.68|5995.3|5994.8|5995.18|5994.68|83
1731098950000|2024-11-08 20:49:10|||||||||103
1731098960000|2024-11-08 20:49:20|5995.43|5994.93|5995.43|5994.93|5995.43|5994.93|5995.43|5994.93|298
1731098970000|2024-11-08 20:49:30|5995.68|5995.18|5995.18|5994.68|5995.68|5995.18|5995.18|5994.68|830
1731098980000|2024-11-08 20:49:40|5994.93|5994.43|5994.68|5994.18|5994.93|5994.43|5994.68|5994.18|849
1731098990000|2024-11-08 20:49:50|5994.93|5994.43|5994.93|5994.43|5994.93|5994.43|5994.93|5994.43|334
1731099000000|2024-11-08 20:50:00|5994.18|5993.68|5994.68|5994.18|5994.68|5994.18|5993.93|5993.43|3672
1731099010000|2024-11-08 20:50:10|5994.43|5993.93|5994.05|5993.55|5994.43|5993.93|5993.68|5993.18|1351
1731099020000|2024-11-08 20:50:20|5994.18|5993.68|5993.93|5993.43|5994.18|5993.68|5993.93|5993.43|548
1731099030000|2024-11-08 20:50:30|5994.18|5993.68|5995.18|5994.68|5995.18|5994.68|5994.18|5993.68|635
1731099040000|2024-11-08 20:50:40|5994.93|5994.43|5995.93|5995.43|5996.18|5995.68|5994.93|5994.43|936
1731099050000|2024-11-08 20:50:50|5995.68|5995.18|5995.93|5995.43|5995.93|5995.43|5995.43|5994.93|641
1731099060000|2024-11-08 20:51:00|5996.18|5995.68|5995.8|5995.3|5996.68|5996.18|5995.8|5995.3|925
1731099070000|2024-11-08 20:51:10|5995.68|5995.18|5995.18|5994.68|5995.93|5995.43|5995.18|5994.68|557
1731099080000|2024-11-08 20:51:20|5995.43|5994.93|5995.18|5994.68|5995.43|5994.93|5995.18|5994.68|371
1731099090000|2024-11-08 20:51:30|5995.3|5994.8|5995.18|5994.68|5995.43|5994.93|5994.93|5994.43|564
1731099100000|2024-11-08 20:51:40|5994.93|5994.43|5995.18|5994.68|5995.43|5994.93|5994.93|5994.43|540
1731099110000|2024-11-08 20:51:50|5995.43|5994.93|5995.93|5995.43|5996.18|5995.68|5995.43|5994.93|375
1731099120000|2024-11-08 20:52:00|5996.43|5995.93|5996.18|5995.68|5996.68|5996.18|5995.68|5995.18|555
1731099130000|2024-11-08 20:52:10|5996.43|5995.93|5996.43|5995.93|5996.55|5996.05|5996.18|5995.68|440
1731099140000|2024-11-08 20:52:20|5996.68|5996.18|5997.18|5996.68|5997.43|5996.93|5996.43|5995.93|1015
1731099150000|2024-11-08 20:52:30|5997.3|5996.8|5997.93|5997.43|5998.18|5997.68|5997.18|5996.68|1021
1731099160000|2024-11-08 20:52:40|5997.68|5997.18|5997.43|5996.93|5997.93|5997.43|5997.18|5996.68|471
1731099170000|2024-11-08 20:52:50|5997.3|5996.8|5997.93|5997.43|5997.93|5997.43|5996.93|5996.43|648
1731099180000|2024-11-08 20:53:00|5997.68|5997.18|5996.18|5995.68|5997.68|5997.18|5996.05|5995.55|990
1731099190000|2024-11-08 20:53:10|5996.43|5995.93|5996.43|5995.93|5996.68|5996.18|5996.18|5995.68|768
1731099200000|2024-11-08 20:53:20|5996.55|5996.05|5996.68|5996.18|5996.68|5996.18|5996.55|5996.05|417
1731099210000|2024-11-08 20:53:30|5996.43|5995.93|5997.18|5996.68|5997.18|5996.68|5996.43|5995.93|419
1731099220000|2024-11-08 20:53:40|5997.43|5996.93|5997.18|5996.68|5997.43|5996.93|5997.18|5996.68|222
1731099230000|2024-11-08 20:53:50|5996.93|5996.43|5996.68|5996.18|5996.93|5996.43|5996.43|5995.93|706
1731099240000|2024-11-08 20:54:00|5996.93|5996.43|5996.68|5996.18|5997.43|5996.93|5996.43|5995.93|1236
1731099250000|2024-11-08 20:54:10|5996.43|5995.93|5997.18|5996.68|5997.43|5996.93|5996.43|5995.93|542
1731099260000|2024-11-08 20:54:20|5997.43|5996.93|5997.43|5996.93|5997.68|5997.18|5996.93|5996.43|689
1731099270000|2024-11-08 20:54:30|5997.18|5996.68|5997.43|5996.93|5997.43|5996.93|5996.93|5996.43|540
1731099280000|2024-11-08 20:54:40|5997.3|5996.8|5997.43|5996.93|5997.93|5997.43|5997.18|5996.68|1377
1731099290000|2024-11-08 20:54:50|5997.68|5997.18|5997.43|5996.93|5997.68|5997.18|5997.18|5996.68|661
1731099300000|2024-11-08 20:55:00|5996.43|5995.93|5995.93|5995.43|5996.43|5995.93|5995.43|5994.93|2418
1731099310000|2024-11-08 20:55:10|5995.68|5995.18|5995.18|5994.68|5995.68|5995.18|5995.18|5994.68|892
1731099320000|2024-11-08 20:55:20|5995.43|5994.93|5995.18|5994.68|5995.68|5995.18|5995.18|5994.68|955
1731099330000|2024-11-08 20:55:30|5995.43|5994.93|5995.18|5994.68|5995.43|5994.93|5995.18|5994.68|336
1731099340000|2024-11-08 20:55:40|5995.43|5994.93|5995.68|5995.18|5995.68|5995.18|5995.43|5994.93|902
1731099350000|2024-11-08 20:55:50|||||||||572
1731099360000|2024-11-08 20:56:00|5995.93|5995.43|5996.43|5995.93|5996.43|5995.93|5995.93|5995.43|905
1731099370000|2024-11-08 20:56:10|5996.68|5996.18|5997.43|5996.93|5997.43|5996.93|5996.43|5995.93|1048
1731099380000|2024-11-08 20:56:20|5997.68|5997.18|5996.93|5996.43|5997.68|5997.18|5996.93|5996.43|937
1731099390000|2024-11-08 20:56:30|5997.18|5996.68|5996.43|5995.93|5997.18|5996.68|5996.43|5995.93|479
1731099400000|2024-11-08 20:56:40|5996.68|5996.18|5996.18|5995.68|5996.68|5996.18|5996.18|5995.68|409
1731099410000|2024-11-08 20:56:50|5996.43|5995.93|5996.43|5995.93|5996.68|5996.18|5996.18|5995.68|923
1731099420000|2024-11-08 20:57:00|5996.18|5995.68|5996.43|5995.93|5996.93|5996.43|5996.18|5995.68|488
1731099430000|2024-11-08 20:57:10|5996.18|5995.68|5996.93|5996.43|5996.93|5996.43|5996.18|5995.68|676
1731099440000|2024-11-08 20:57:20|5997.43|5996.93|5997.68|5997.18|5997.68|5997.18|5996.93|5996.43|1304
1731099450000|2024-11-08 20:57:30|5997.93|5997.43|5998.43|5997.93|5998.43|5997.93|5997.8|5997.3|1174
1731099460000|2024-11-08 20:57:40|5998.68|5998.18|5998.18|5997.68|5998.68|5998.18|5998.18|5997.68|944
1731099470000|2024-11-08 20:57:50|5998.43|5997.93|5998.43|5997.93|5998.93|5998.43|5998.43|5997.93|752
1731099480000|2024-11-08 20:58:00|5998.68|5998.18|5997.93|5997.43|5998.93|5998.43|5997.68|5997.18|1684
1731099490000|2024-11-08 20:58:10|5998.18|5997.68|5998.93|5998.43|5998.93|5998.43|5998.18|5997.68|1579
1731099500000|2024-11-08 20:58:20|5998.68|5998.18|5998.68|5998.18|5998.93|5998.43|5998.68|5998.18|1401
1731099510000|2024-11-08 20:58:30|5998.43|5997.93|5998.18|5997.68|5998.68|5998.18|5997.93|5997.43|1424
1731099520000|2024-11-08 20:58:40|5998.43|5997.93|5998.68|5998.18|5999.18|5998.68|5997.93|5997.43|2486
1731099530000|2024-11-08 20:58:50|5998.93|5998.43|5998.68|5998.18|5998.93|5998.43|5998.68|5998.18|1459
1731099540000|2024-11-08 20:59:00|5998.43|5997.93|5999.43|5998.93|5999.43|5998.93|5998.43|5997.93|3015
1731099550000|2024-11-08 20:59:10|5999.55|5999.05|5997.18|5996.68|5999.68|5999.18|5997.18|5996.68|3901
1731099560000|2024-11-08 20:59:20|5997.43|5996.93|5998.43|5997.93|5998.43|5997.93|5997.18|5996.68|3811
1731099570000|2024-11-08 20:59:30|5998.68|5998.18|5999.18|5998.68|5999.43|5998.93|5998.18|5997.68|6479
1731099580000|2024-11-08 20:59:40|5999.43|5998.93|5998.18|5997.68|5999.43|5998.93|5997.18|5996.68|8788
1731099590000|2024-11-08 20:59:50|5998.43|5997.93|6000.18|5999.68|6000.18|5999.68|5996.93|5996.43|25705
1731099600000|2024-11-08 21:00:00|6000.68|6000.18|5999.78|5999.08|6000.78|6000.18|5999.53|5998.83|9744
1731099610000|2024-11-08 21:00:10|6000.03|5999.33|6000.78|6000.08|6001.03|6000.33|5999.78|5999.08|2920
1731099620000|2024-11-08 21:00:20|6000.53|5999.83|6001.28|6000.58|6001.53|6000.83|6000.53|5999.83|2158
1731099630000|2024-11-08 21:00:30|6001.53|6000.83|6001.78|6001.08|6001.78|6001.08|6001.28|6000.58|1101
1731099640000|2024-11-08 21:00:40|6002.03|6001.33|6001.28|6000.58|6002.03|6001.33|6001.28|6000.58|911
1731099650000|2024-11-08 21:00:50|6001.53|6000.83|6000.78|6000.08|6001.78|6001.08|6000.78|6000.08|898
1731099660000|2024-11-08 21:01:00|6001.28|6000.58|6000.28|5999.58|6001.28|6000.58|6000.28|5999.58|975
1731099670000|2024-11-08 21:01:10|6000.53|5999.83|5999.78|5999.08|6000.53|5999.83|5999.78|5999.08|805
1731099680000|2024-11-08 21:01:20|6000.03|5999.33|6000.03|5999.33|6000.28|5999.58|6000.03|5999.33|523
1731099690000|2024-11-08 21:01:30|6000.15|5999.45|6000.28|5999.58|6000.53|5999.83|6000.15|5999.45|304
1731099700000|2024-11-08 21:01:40|6000.03|5999.33|6000.03|5999.33|6000.03|5999.33|5999.78|5999.08|598
1731099710000|2024-11-08 21:01:50|6000.28|5999.58|6000.28|5999.58|6000.28|5999.58|6000.28|5999.58|295
1731099720000|2024-11-08 21:02:00|6000.78|6000.08|6000.78|6000.08|6000.78|6000.08|6000.53|5999.83|322
1731099730000|2024-11-08 21:02:10|6000.53|5999.83|6000.78|6000.08|6001.03|6000.33|6000.53|5999.83|671
1731099740000|2024-11-08 21:02:20|6000.65|5999.95|6000.53|5999.83|6000.9|6000.2|6000.53|5999.83|385
1731099750000|2024-11-08 21:02:30|6000.28|5999.58|6000.53|5999.83|6000.53|5999.83|6000.28|5999.58|284
1731099760000|2024-11-08 21:02:40|6000.28|5999.58|6000.28|5999.58|6000.53|5999.83|6000.15|5999.45|334
1731099770000|2024-11-08 21:02:50|6000.03|5999.33|6000.53|5999.83|6000.53|5999.83|6000.03|5999.33|272
1731099780000|2024-11-08 21:03:00|||||||||185
1731099790000|2024-11-08 21:03:10|||||||||56
1731099800000|2024-11-08 21:03:20|6000.4|5999.7|6000.03|5999.33|6000.4|5999.7|6000.03|5999.33|355
1731099810000|2024-11-08 21:03:30|5999.78|5999.08|6000.03|5999.33|6000.03|5999.33|5999.78|5999.08|175
1731099820000|2024-11-08 21:03:40|6000.15|5999.45|5999.78|5999.08|6000.28|5999.58|5999.78|5999.08|282
1731099830000|2024-11-08 21:03:50|6000.03|5999.33|5999.03|5998.33|6000.03|5999.33|5999.03|5998.33|621
1731099840000|2024-11-08 21:04:00|5998.78|5998.08|5998.28|5997.58|5998.78|5998.08|5998.28|5997.58|476
1731099850000|2024-11-08 21:04:10|5998.03|5997.33|5998.03|5997.33|5998.03|5997.33|5997.78|5997.08|372
1731099860000|2024-11-08 21:04:20|5998.28|5997.58|5998.53|5997.83|5998.78|5998.08|5998.28|5997.58|474
1731099870000|2024-11-08 21:04:30|5998.78|5998.08|5999.28|5998.58|5999.28|5998.58|5998.78|5998.08|326
1731099880000|2024-11-08 21:04:40|5998.78|5998.08|5998.78|5998.08|5998.78|5998.08|5998.78|5998.08|307
1731099890000|2024-11-08 21:04:50|5998.9|5998.2|5999.03|5998.33|5999.28|5998.58|5998.9|5998.2|236
1731099900000|2024-11-08 21:05:00|5999.28|5998.58|5998.78|5998.08|5999.28|5998.58|5998.78|5998.08|374
1731099910000|2024-11-08 21:05:10|5998.53|5997.83|5997.78|5997.08|5998.53|5997.83|5997.78|5997.08|305
1731099920000|2024-11-08 21:05:20|5997.53|5996.83|5997.53|5996.83|5997.53|5996.83|5997.28|5996.58|571
1731099930000|2024-11-08 21:05:30|5997.65|5996.95|5998.78|5998.08|5998.78|5998.08|5997.28|5996.58|582
1731099940000|2024-11-08 21:05:40|5999.03|5998.33|5999.03|5998.33|5999.03|5998.33|5999.03|5998.33|185
1731099950000|2024-11-08 21:05:50|5998.9|5998.2|5998.78|5998.08|5998.9|5998.2|5998.53|5997.83|345
1731099960000|2024-11-08 21:06:00|5998.9|5998.2|5999.28|5998.58|5999.53|5998.83|5998.9|5998.2|409
1731099970000|2024-11-08 21:06:10|5999.4|5998.7|5999.03|5998.33|5999.78|5999.08|5999.03|5998.33|323
1731099980000|2024-11-08 21:06:20|5999.28|5998.58|5999.28|5998.58|5999.28|5998.58|5999.03|5998.33|201
1731099990000|2024-11-08 21:06:30|5999.4|5998.7|5999.28|5998.58|5999.53|5998.83|5999.28|5998.58|151
1731100000000|2024-11-08 21:06:40|5999.4|5998.7|5998.53|5997.83|5999.4|5998.7|5998.53|5997.83|212
1731100010000|2024-11-08 21:06:50|5998.28|5997.58|5998.03|5997.33|5998.53|5997.83|5998.03|5997.33|215
1731100020000|2024-11-08 21:07:00|5998.15|5997.45|5998.53|5997.83|5998.53|5997.83|5998.03|5997.33|397
1731100030000|2024-11-08 21:07:10|5998.78|5998.08|5998.78|5998.08|5998.78|5998.08|5998.53|5997.83|189
1731100040000|2024-11-08 21:07:20|5999.03|5998.33|5999.28|5998.58|5999.28|5998.58|5999.03|5998.33|239
1731100050000|2024-11-08 21:07:30|||||||||76
1731100060000|2024-11-08 21:07:40|5999.15|5998.45|5999.28|5998.58|5999.53|5998.83|5999.15|5998.45|341
1731100070000|2024-11-08 21:07:50|5999.53|5998.83|5999.28|5998.58|5999.53|5998.83|5999.28|5998.58|187
1731100080000|2024-11-08 21:08:00|5999.53|5998.83|5999.28|5998.58|5999.53|5998.83|5999.28|5998.58|192
1731100090000|2024-11-08 21:08:10|5999.53|5998.83|5999.53|5998.83|5999.53|5998.83|5999.53|5998.83|106
1731100100000|2024-11-08 21:08:20|5999.4|5998.7|5999.28|5998.58|5999.4|5998.7|5999.28|5998.58|84
1731100110000|2024-11-08 21:08:30|5999.15|5998.45|5999.03|5998.33|5999.28|5998.58|5999.03|5998.33|310
1731100120000|2024-11-08 21:08:40|||||||||3
1731100130000|2024-11-08 21:08:50|5999.28|5998.58|5999.53|5998.83|5999.53|5998.83|5999.28|5998.58|171
1731100140000|2024-11-08 21:09:00|5999.28|5998.58|5999.53|5998.83|5999.53|5998.83|5999.28|5998.58|188
1731100150000|2024-11-08 21:09:10|||||||||8
1731100160000|2024-11-08 21:09:20|5999.78|5999.08|5999.53|5998.83|5999.78|5999.08|5999.53|5998.83|253
1731100170000|2024-11-08 21:09:30|||||||||15
1731100180000|2024-11-08 21:09:40|5999.28|5998.58|5999.03|5998.33|5999.28|5998.58|5999.03|5998.33|99
1731100190000|2024-11-08 21:09:50|||||||||15
1731100200000|2024-11-08 21:10:00|5998.78|5998.08|5998.78|5998.08|5999.03|5998.33|5998.78|5998.08|175
1731100210000|2024-11-08 21:10:10|||||||||58
1731100220000|2024-11-08 21:10:20|5998.9|5998.2|5999.03|5998.33|5999.03|5998.33|5998.9|5998.2|332
1731100230000|2024-11-08 21:10:30|||||||||39
1731100240000|2024-11-08 21:10:40|5999.28|5998.58|5999.28|5998.58|5999.28|5998.58|5999.03|5998.33|211
1731100250000|2024-11-08 21:10:50|||||||||21
1731100260000|2024-11-08 21:11:00|5999.03|5998.33|5999.28|5998.58|5999.28|5998.58|5999.03|5998.33|284
1731100270000|2024-11-08 21:11:10|5999.15|5998.45|5999.03|5998.33|5999.28|5998.58|5999.03|5998.33|32
1731100280000|2024-11-08 21:11:20|5999.28|5998.58|5999.28|5998.58|5999.28|5998.58|5999.15|5998.45|219
1731100290000|2024-11-08 21:11:30|5999.03|5998.33|5999.28|5998.58|5999.28|5998.58|5999.03|5998.33|163
1731100300000|2024-11-08 21:11:40|5999.15|5998.45|5999.53|5998.83|5999.53|5998.83|5999.15|5998.45|398
1731100310000|2024-11-08 21:11:50|5999.78|5999.08|5999.53|5998.83|5999.78|5999.08|5999.53|5998.83|81
1731100320000|2024-11-08 21:12:00|5999.28|5998.58|5999.28|5998.58|5999.28|5998.58|5999.28|5998.58|171
1731100330000|2024-11-08 21:12:10|5999.53|5998.83|5999.53|5998.83|5999.53|5998.83|5999.53|5998.83|121
1731100340000|2024-11-08 21:12:20|5999.4|5998.7|5999.28|5998.58|5999.53|5998.83|5999.28|5998.58|139
1731100350000|2024-11-08 21:12:30|||||||||2
1731100360000|2024-11-08 21:12:40|||||||||88
1731100370000|2024-11-08 21:12:50|5999.03|5998.33|5999.03|5998.33|5999.03|5998.33|5999.03|5998.33|106
1731100380000|2024-11-08 21:13:00|5998.78|5998.08|5998.78|5998.08|5998.78|5998.08|5998.78|5998.08|128
1731100390000|2024-11-08 21:13:10|5998.9|5998.2|5999.03|5998.33|5999.03|5998.33|5998.9|5998.2|99
1731100400000|2024-11-08 21:13:20|5999.15|5998.45|5999.28|5998.58|5999.28|5998.58|5999.15|5998.45|113
1731100410000|2024-11-08 21:13:30|5999.53|5998.83|5999.53|5998.83|5999.53|5998.83|5999.53|5998.83|86
1731100420000|2024-11-08 21:13:40|5999.78|5999.08|5999.78|5999.08|5999.78|5999.08|5999.78|5999.08|252
1731100430000|2024-11-08 21:13:50|||||||||84
1731100440000|2024-11-08 21:14:00|5999.65|5998.95|6000.03|5999.33|6000.03|5999.33|5999.28|5998.58|418
1731100450000|2024-11-08 21:14:10|5999.9|5999.2|5999.78|5999.08|6000.03|5999.33|5999.78|5999.08|150
1731100460000|2024-11-08 21:14:20|6000.03|5999.33|6000.28|5999.58|6000.28|5999.58|6000.03|5999.33|405
1731100470000|2024-11-08 21:14:30|6000.4|5999.7|6000.03|5999.33|6000.53|5999.83|6000.03|5999.33|255
1731100480000|2024-11-08 21:14:40|6000.28|5999.58|6000.28|5999.58|6000.28|5999.58|6000.28|5999.58|123
1731100490000|2024-11-08 21:14:50|||||||||148
1731100500000|2024-11-08 21:15:00|6000.03|5999.33|5999.78|5999.08|6000.03|5999.33|5999.78|5999.08|155
1731100510000|2024-11-08 21:15:10|5999.65|5998.95|5999.53|5998.83|5999.65|5998.95|5999.53|5998.83|80
1731100520000|2024-11-08 21:15:20|5999.78|5999.08|5999.53|5998.83|5999.78|5999.08|5999.53|5998.83|63
1731100530000|2024-11-08 21:15:30|||||||||1
1731100540000|2024-11-08 21:15:40|5999.4|5998.7|5999.28|5998.58|5999.4|5998.7|5999.28|5998.58|89
1731100550000|2024-11-08 21:15:50|5999.53|5998.83|5999.53|5998.83|5999.53|5998.83|5999.28|5998.58|181
1731100560000|2024-11-08 21:16:00|5999.4|5998.7|5999.28|5998.58|5999.4|5998.7|5999.28|5998.58|13
1731100570000|2024-11-08 21:16:10|||||||||3
1731100580000|2024-11-08 21:16:20|5999.15|5998.45|5999.03|5998.33|5999.15|5998.45|5999.03|5998.33|93
1731100590000|2024-11-08 21:16:30|5998.78|5998.08|5998.78|5998.08|5998.78|5998.08|5998.78|5998.08|104
1731100600000|2024-11-08 21:16:40|||||||||31
1731100610000|2024-11-08 21:16:50|||||||||98
1731100620000|2024-11-08 21:17:00|5998.9|5998.2|5999.28|5998.58|5999.28|5998.58|5998.9|5998.2|179
1731100630000|2024-11-08 21:17:10|||||||||69
1731100640000|2024-11-08 21:17:20|5999.4|5998.7|5999.53|5998.83|5999.53|5998.83|5999.28|5998.58|44
1731100650000|2024-11-08 21:17:30|||||||||1
1731100660000|2024-11-08 21:17:40|5999.65|5998.95|5999.78|5999.08|5999.78|5999.08|5999.65|5998.95|91
1731100670000|2024-11-08 21:17:50|||||||||11
1731100680000|2024-11-08 21:18:00|6000.03|5999.33|6000.03|5999.33|6000.03|5999.33|6000.03|5999.33|202
1731100690000|2024-11-08 21:18:10|6000.28|5999.58|6000.28|5999.58|6000.28|5999.58|6000.28|5999.58|70
1731100700000|2024-11-08 21:18:20|6000.15|5999.45|6000.53|5999.83|6000.53|5999.83|6000.15|5999.45|104
1731100710000|2024-11-08 21:18:30|6000.4|5999.7|6000.53|5999.83|6000.53|5999.83|6000.4|5999.7|44
1731100720000|2024-11-08 21:18:40|||||||||58
1731100730000|2024-11-08 21:18:50|6000.4|5999.7|6000.53|5999.83|6000.53|5999.83|6000.4|5999.7|28
1731100740000|2024-11-08 21:19:00|6000.28|5999.58|6000.28|5999.58|6000.28|5999.58|6000.28|5999.58|47
1731100750000|2024-11-08 21:19:10|||||||||10
1731100760000|2024-11-08 21:19:20|6000.53|5999.83|6000.53|5999.83|6000.53|5999.83|6000.53|5999.83|50
1731100770000|2024-11-08 21:19:30|||||||||69
1731100780000|2024-11-08 21:19:40|||||||||7
1731100790000|2024-11-08 21:19:50|||||||||30
1731100800000|2024-11-08 21:20:00|6000.78|6000.08|6000.78|6000.08|6000.78|6000.08|6000.78|6000.08|49
1731100810000|2024-11-08 21:20:10|6000.53|5999.83|6000.53|5999.83|6000.65|5999.95|6000.53|5999.83|54
1731100820000|2024-11-08 21:20:20|||||||||2
1731100830000|2024-11-08 21:20:30|6000.65|5999.95|6000.53|5999.83|6000.65|5999.95|6000.53|5999.83|23
1731100840000|2024-11-08 21:20:40|6000.28|5999.58|6000.28|5999.58|6000.28|5999.58|6000.28|5999.58|92
1731100850000|2024-11-08 21:20:50|||||||||49
1731100860000|2024-11-08 21:21:00|6000.53|5999.83|6000.78|6000.08|6000.78|6000.08|6000.53|5999.83|125
1731100870000|2024-11-08 21:21:10|6001.03|6000.33|6001.03|6000.33|6001.03|6000.33|6001.03|6000.33|141
1731100880000|2024-11-08 21:21:20|||||||||6
1731100890000|2024-11-08 21:21:30|||||||||8
1731100900000|2024-11-08 21:21:40|||||||||8
1731100910000|2024-11-08 21:21:50|||||||||5
1731100920000|2024-11-08 21:22:00|||||||||24
1731100930000|2024-11-08 21:22:10|||||||||15
1731100950000|2024-11-08 21:22:30|||||||||10
1731100960000|2024-11-08 21:22:40|6001.28|6000.58|6001.28|6000.58|6001.4|6000.7|6001.28|6000.58|154
1731100970000|2024-11-08 21:22:50|6001.53|6000.83|6001.53|6000.83|6001.53|6000.83|6001.4|6000.7|137
1731100980000|2024-11-08 21:23:00|||||||||4
1731100990000|2024-11-08 21:23:10|6001.78|6001.08|6002.03|6001.33|6002.03|6001.33|6001.78|6001.08|202
1731101000000|2024-11-08 21:23:20|||||||||41
1731101010000|2024-11-08 21:23:30|||||||||14
1731101020000|2024-11-08 21:23:40|6002.28|6001.58|6002.28|6001.58|6002.28|6001.58|6002.03|6001.33|191
1731101030000|2024-11-08 21:23:50|6002.4|6001.7|6002.53|6001.83|6002.53|6001.83|6002.4|6001.7|77
1731101040000|2024-11-08 21:24:00|6002.28|6001.58|6002.28|6001.58|6002.28|6001.58|6002.28|6001.58|83
1731101050000|2024-11-08 21:24:10|6002.15|6001.45|6002.03|6001.33|6002.15|6001.45|6002.03|6001.33|21
1731101060000|2024-11-08 21:24:20|6001.53|6000.83|6001.53|6000.83|6001.53|6000.83|6001.53|6000.83|191
1731101070000|2024-11-08 21:24:30|||||||||7
1731101080000|2024-11-08 21:24:40|6001.78|6001.08|6001.78|6001.08|6001.78|6001.08|6001.78|6001.08|81
1731101090000|2024-11-08 21:24:50|||||||||4
1731101100000|2024-11-08 21:25:00|||||||||8
1731101110000|2024-11-08 21:25:10|6001.9|6001.2|6002.03|6001.33|6002.15|6001.45|6001.78|6001.08|90
1731101120000|2024-11-08 21:25:20|6002.15|6001.45|6002.03|6001.33|6002.15|6001.45|6002.03|6001.33|45
1731101130000|2024-11-08 21:25:30|6001.9|6001.2|6001.78|6001.08|6001.9|6001.2|6001.78|6001.08|37
1731101140000|2024-11-08 21:25:40|6001.65|6000.95|6001.53|6000.83|6001.65|6000.95|6001.53|6000.83|23
1731101150000|2024-11-08 21:25:50|||||||||3
1731101160000|2024-11-08 21:26:00|||||||||4
1731101170000|2024-11-08 21:26:10|6001.03|6000.33|6001.03|6000.33|6001.03|6000.33|6001.03|6000.33|71
1731101180000|2024-11-08 21:26:20|6001.28|6000.58|6001.28|6000.58|6001.28|6000.58|6001.28|6000.58|58
1731101190000|2024-11-08 21:26:30|||||||||16
1731101200000|2024-11-08 21:26:40|6001.4|6000.7|6001.4|6000.7|6001.4|6000.7|6001.4|6000.7|28
1731101210000|2024-11-08 21:26:50|6001.53|6000.83|6001.28|6000.58|6001.53|6000.83|6001.28|6000.58|5
1731101220000|2024-11-08 21:27:00|6001.03|6000.33|6000.78|6000.08|6001.03|6000.33|6000.78|6000.08|95
1731101230000|2024-11-08 21:27:10|||||||||25
1731101240000|2024-11-08 21:27:20|||||||||27
1731101250000|2024-11-08 21:27:30|6000.9|6000.2|6001.03|6000.33|6001.03|6000.33|6000.9|6000.2|48
1731101260000|2024-11-08 21:27:40|6000.78|6000.08|6001.03|6000.33|6001.03|6000.33|6000.78|6000.08|25
1731101270000|2024-11-08 21:27:50|6000.9|6000.2|6000.78|6000.08|6000.9|6000.2|6000.78|6000.08|52
1731101280000|2024-11-08 21:28:00|6000.9|6000.2|6001.03|6000.33|6001.03|6000.33|6000.9|6000.2|22
1731101290000|2024-11-08 21:28:10|6000.78|6000.08|6000.78|6000.08|6001.03|6000.33|6000.78|6000.08|65
1731101300000|2024-11-08 21:28:20|||||||||21
1731101310000|2024-11-08 21:28:30|6000.53|5999.83|6000.78|6000.08|6000.78|6000.08|6000.53|5999.83|36
1731101320000|2024-11-08 21:28:40|6000.53|5999.83|6000.28|5999.58|6000.53|5999.83|6000.28|5999.58|37
1731101340000|2024-11-08 21:29:00|6000.4|5999.7|6000.53|5999.83|6000.53|5999.83|6000.4|5999.7|72
1731101350000|2024-11-08 21:29:10|||||||||4
1731101370000|2024-11-08 21:29:30|||||||||1
1731101380000|2024-11-08 21:29:40|6000.4|5999.7|6000.28|5999.58|6000.4|5999.7|6000.28|5999.58|74
1731101390000|2024-11-08 21:29:50|6000.15|5999.45|6000.03|5999.33|6000.15|5999.45|5999.78|5999.08|74
1731101400000|2024-11-08 21:30:00|6000.15|5999.45|6000.28|5999.58|6000.28|5999.58|6000.15|5999.45|28
1731101410000|2024-11-08 21:30:10|6000.03|5999.33|6000.03|5999.33|6000.03|5999.33|6000.03|5999.33|32
1731101420000|2024-11-08 21:30:20|5999.78|5999.08|5999.78|5999.08|5999.78|5999.08|5999.78|5999.08|36
1731101430000|2024-11-08 21:30:30|6000.03|5999.33|6000.03|5999.33|6000.03|5999.33|6000.03|5999.33|64
1731101440000|2024-11-08 21:30:40|5999.78|5999.08|5999.53|5998.83|5999.78|5999.08|5999.53|5998.83|163
1731101450000|2024-11-08 21:30:50|||||||||33
1731101460000|2024-11-08 21:31:00|5999.28|5998.58|5999.28|5998.58|5999.28|5998.58|5999.28|5998.58|107
1731101470000|2024-11-08 21:31:10|5999.4|5998.7|5999.53|5998.83|5999.53|5998.83|5999.4|5998.7|71
1731101480000|2024-11-08 21:31:20|5999.28|5998.58|5999.28|5998.58|5999.28|5998.58|5999.28|5998.58|61
1731101490000|2024-11-08 21:31:30|5999.03|5998.33|5999.03|5998.33|5999.03|5998.33|5999.03|5998.33|58
1731101500000|2024-11-08 21:31:40|||||||||29
1731101510000|2024-11-08 21:31:50|||||||||103
1731101520000|2024-11-08 21:32:00|5998.9|5998.2|5998.78|5998.08|5998.9|5998.2|5998.78|5998.08|35
1731101530000|2024-11-08 21:32:10|||||||||41
1731101540000|2024-11-08 21:32:20|5998.53|5997.83|5998.53|5997.83|5998.53|5997.83|5998.53|5997.83|25
1731101550000|2024-11-08 21:32:30|5998.78|5998.08|5998.78|5998.08|5998.78|5998.08|5998.78|5998.08|72
1731101560000|2024-11-08 21:32:40|||||||||10
1731101570000|2024-11-08 21:32:50|5998.9|5998.2|5999.03|5998.33|5999.03|5998.33|5998.78|5998.08|51
1731101580000|2024-11-08 21:33:00|5998.78|5998.08|5998.78|5998.08|5998.9|5998.2|5998.78|5998.08|33
1731101610000|2024-11-08 21:33:30|||||||||37
1731101630000|2024-11-08 21:33:50|||||||||8
1731101640000|2024-11-08 21:34:00|||||||||1
1731101650000|2024-11-08 21:34:10|5998.9|5998.2|5999.28|5998.58|5999.28|5998.58|5998.9|5998.2|131
1731101660000|2024-11-08 21:34:20|5999.4|5998.7|5999.53|5998.83|5999.53|5998.83|5999.28|5998.58|37
1731101670000|2024-11-08 21:34:30|5999.28|5998.58|5999.4|5998.7|5999.53|5998.83|5999.28|5998.58|53
1731101680000|2024-11-08 21:34:40|5999.28|5998.58|5999.28|5998.58|5999.28|5998.58|5999.28|5998.58|18
1731101690000|2024-11-08 21:34:50|||||||||2
1731101700000|2024-11-08 21:35:00|||||||||1
1731101710000|2024-11-08 21:35:10|5999.15|5998.45|5999.03|5998.33|5999.15|5998.45|5999.03|5998.33|45
1731101720000|2024-11-08 21:35:20|5999.15|5998.45|5999.28|5998.58|5999.28|5998.58|5999.15|5998.45|13
1731101730000|2024-11-08 21:35:30|||||||||2
1731101740000|2024-11-08 21:35:40|||||||||7
1731101750000|2024-11-08 21:35:50|||||||||2
1731101760000|2024-11-08 21:36:00|5999.53|5998.83|5999.53|5998.83|5999.53|5998.83|5999.53|5998.83|28
1731101770000|2024-11-08 21:36:10|||||||||20
1731101780000|2024-11-08 21:36:20|5999.78|5999.08|5999.78|5999.08|5999.78|5999.08|5999.78|5999.08|17
1731101790000|2024-11-08 21:36:30|||||||||3
1731101800000|2024-11-08 21:36:40|5999.9|5999.2|6000.03|5999.33|6000.03|5999.33|5999.9|5999.2|26
1731101810000|2024-11-08 21:36:50|||||||||3
1731101820000|2024-11-08 21:37:00|||||||||4
1731101830000|2024-11-08 21:37:10|5999.9|5999.2|5999.78|5999.08|5999.9|5999.2|5999.78|5999.08|39
1731101840000|2024-11-08 21:37:20|||||||||31
1731101850000|2024-11-08 21:37:30|||||||||6
1731101890000|2024-11-08 21:38:10|5999.9|5999.2|5999.78|5999.08|6000.03|5999.33|5999.78|5999.08|65
1731101900000|2024-11-08 21:38:20|||||||||22
1731101910000|2024-11-08 21:38:30|5999.65|5998.95|5999.53|5998.83|5999.65|5998.95|5999.53|5998.83|19
1731101920000|2024-11-08 21:38:40|||||||||3
1731101930000|2024-11-08 21:38:50|5999.28|5998.58|5999.4|5998.7|5999.4|5998.7|5999.28|5998.58|81
1731101940000|2024-11-08 21:39:00|5999.53|5998.83|5999.53|5998.83|5999.53|5998.83|5999.53|5998.83|90
1731101960000|2024-11-08 21:39:20|5999.78|5999.08|5999.78|5999.08|5999.78|5999.08|5999.78|5999.08|40
1731101970000|2024-11-08 21:39:30|||||||||1
1731101980000|2024-11-08 21:39:40|5999.53|5998.83|5999.53|5998.83|5999.53|5998.83|5999.53|5998.83|42
1731101990000|2024-11-08 21:39:50|||||||||4
1731102000000|2024-11-08 21:40:00|||||||||3
1731102020000|2024-11-08 21:40:20|5999.65|5998.95|5999.53|5998.83|5999.65|5998.95|5999.53|5998.83|65
1731102030000|2024-11-08 21:40:30|5999.65|5998.95|5999.03|5998.33|5999.65|5998.95|5999.03|5998.33|117
1731102050000|2024-11-08 21:40:50|||||||||6
1731102060000|2024-11-08 21:41:00|||||||||48
1731102070000|2024-11-08 21:41:10|5999.28|5998.58|5999.28|5998.58|5999.28|5998.58|5999.28|5998.58|32
1731102080000|2024-11-08 21:41:20|||||||||2
1731102110000|2024-11-08 21:41:50|||||||||87
1731102120000|2024-11-08 21:42:00|||||||||11
1731102130000|2024-11-08 21:42:10|||||||||3
1731102140000|2024-11-08 21:42:20|||||||||17
1731102150000|2024-11-08 21:42:30|||||||||45
1731102160000|2024-11-08 21:42:40|||||||||20
1731102170000|2024-11-08 21:42:50|||||||||7
1731102180000|2024-11-08 21:43:00|5999.03|5998.33|5999.03|5998.33|5999.03|5998.33|5999.03|5998.33|37
1731102190000|2024-11-08 21:43:10|||||||||11
1731102200000|2024-11-08 21:43:20|5998.78|5998.08|5998.78|5998.08|5998.78|5998.08|5998.78|5998.08|53
1731102210000|2024-11-08 21:43:30|||||||||11
1731102220000|2024-11-08 21:43:40|||||||||6
1731102230000|2024-11-08 21:43:50|5998.65|5997.95|5998.65|5997.95|5998.65|5997.95|5998.65|5997.95|38
1731102240000|2024-11-08 21:44:00|5998.53|5997.83|5998.78|5998.08|5998.78|5998.08|5998.53|5997.83|116
1731102250000|2024-11-08 21:44:10|||||||||3
1731102260000|2024-11-08 21:44:20|||||||||11
1731102270000|2024-11-08 21:44:30|5998.53|5997.83|5998.28|5997.58|5998.53|5997.83|5998.28|5997.58|143
1731102280000|2024-11-08 21:44:40|5998.4|5997.7|5998.28|5997.58|5998.4|5997.7|5998.28|5997.58|56
1731102290000|2024-11-08 21:44:50|||||||||26
1731102300000|2024-11-08 21:45:00|||||||||29
1731102310000|2024-11-08 21:45:10|5998.4|5997.7|5998.53|5997.83|5998.53|5997.83|5998.4|5997.7|41
1731102320000|2024-11-08 21:45:20|||||||||11
1731102330000|2024-11-08 21:45:30|||||||||4
1731102340000|2024-11-08 21:45:40|||||||||18
1731102350000|2024-11-08 21:45:50|||||||||1
1731102360000|2024-11-08 21:46:00|5998.28|5997.58|5998.28|5997.58|5998.28|5997.58|5998.28|5997.58|35
1731102370000|2024-11-08 21:46:10|||||||||3
1731102380000|2024-11-08 21:46:20|||||||||8
1731102390000|2024-11-08 21:46:30|5998.53|5997.83|5998.28|5997.58|5998.53|5997.83|5998.28|5997.58|58
1731102420000|2024-11-08 21:47:00|||||||||19
1731102450000|2024-11-08 21:47:30|||||||||12
1731102460000|2024-11-08 21:47:40|||||||||41
1731102470000|2024-11-08 21:47:50|5998.4|5997.7|5998.53|5997.83|5998.53|5997.83|5998.4|5997.7|31
1731102480000|2024-11-08 21:48:00|5998.4|5997.7|5998.28|5997.58|5998.53|5997.83|5998.28|5997.58|82
1731102500000|2024-11-08 21:48:20|5998.53|5997.83|5998.53|5997.83|5998.53|5997.83|5998.53|5997.83|40
1731102510000|2024-11-08 21:48:30|||||||||2
1731102520000|2024-11-08 21:48:40|5998.65|5997.95|5998.78|5998.08|5999.03|5998.33|5998.65|5997.95|131
1731102530000|2024-11-08 21:48:50|5999.03|5998.33|5999.03|5998.33|5999.03|5998.33|5999.03|5998.33|50
1731102540000|2024-11-08 21:49:00|5999.28|5998.58|5999.28|5998.58|5999.28|5998.58|5999.28|5998.58|50
1731102550000|2024-11-08 21:49:10|||||||||5
1731102560000|2024-11-08 21:49:20|||||||||35
1731102570000|2024-11-08 21:49:30|||||||||29
1731102580000|2024-11-08 21:49:40|5999.4|5998.7|5999.78|5999.08|5999.78|5999.08|5999.28|5998.58|209
1731102600000|2024-11-08 21:50:00|5999.65|5998.95|5999.53|5998.83|5999.65|5998.95|5999.53|5998.83|39
1731102610000|2024-11-08 21:50:10|||||||||54
1731102640000|2024-11-08 21:50:40|||||||||24
1731102660000|2024-11-08 21:51:00|||||||||4
1731102670000|2024-11-08 21:51:10|5999.4|5998.7|5999.28|5998.58|5999.4|5998.7|5999.28|5998.58|58
1731102680000|2024-11-08 21:51:20|||||||||5
1731102690000|2024-11-08 21:51:30|||||||||15
1731102710000|2024-11-08 21:51:50|5999.4|5998.7|5999.78|5999.08|5999.78|5999.08|5999.4|5998.7|61
1731102720000|2024-11-08 21:52:00|||||||||59
1731102730000|2024-11-08 21:52:10|5999.65|5998.95|5999.28|5998.58|5999.65|5998.95|5999.28|5998.58|85
1731102740000|2024-11-08 21:52:20|||||||||2
1731102780000|2024-11-08 21:53:00|||||||||33
1731102790000|2024-11-08 21:53:10|||||||||2
1731102800000|2024-11-08 21:53:20|5999.4|5998.7|5999.53|5998.83|5999.53|5998.83|5999.4|5998.7|36
1731102810000|2024-11-08 21:53:30|5999.4|5998.7|5999.53|5998.83|5999.53|5998.83|5999.4|5998.7|65
1731102830000|2024-11-08 21:53:50|||||||||29
1731102840000|2024-11-08 21:54:00|5999.28|5998.58|5999.28|5998.58|5999.28|5998.58|5999.28|5998.58|20
1731102860000|2024-11-08 21:54:20|||||||||2
1731102880000|2024-11-08 21:54:40|||||||||2
1731102890000|2024-11-08 21:54:50|5999.15|5998.45|5999.28|5998.58|5999.28|5998.58|5999.15|5998.45|44
1731102900000|2024-11-08 21:55:00|5999.4|5998.7|5999.53|5998.83|5999.78|5999.08|5999.28|5998.58|207
1731102910000|2024-11-08 21:55:10|5999.78|5999.08|5999.78|5999.08|5999.78|5999.08|5999.65|5998.95|19
1731102920000|2024-11-08 21:55:20|||||||||13
1731102930000|2024-11-08 21:55:30|||||||||2
1731102960000|2024-11-08 21:56:00|5999.53|5998.83|5999.28|5998.58|5999.53|5998.83|5999.28|5998.58|69
1731102970000|2024-11-08 21:56:10|5999.53|5998.83|5999.28|5998.58|5999.53|5998.83|5999.28|5998.58|68
1731102980000|2024-11-08 21:56:20|5999.4|5998.7|5999.03|5998.33|5999.53|5998.83|5999.03|5998.33|37
1731102990000|2024-11-08 21:56:30|||||||||8
1731103000000|2024-11-08 21:56:40|5998.78|5998.08|5998.78|5998.08|5998.78|5998.08|5998.78|5998.08|32
1731103010000|2024-11-08 21:56:50|5999.03|5998.33|5999.03|5998.33|5999.03|5998.33|5999.03|5998.33|29
1731103020000|2024-11-08 21:57:00|||||||||1
1731103030000|2024-11-08 21:57:10|||||||||25
1731103050000|2024-11-08 21:57:30|||||||||22
1731103060000|2024-11-08 21:57:40|||||||||62
1731103070000|2024-11-08 21:57:50|||||||||25
1731103080000|2024-11-08 21:58:00|5998.9|5998.2|5998.78|5998.08|5999.03|5998.33|5998.78|5998.08|96
1731103090000|2024-11-08 21:58:10|5999.03|5998.33|5999.03|5998.33|5999.03|5998.33|5999.03|5998.33|27
1731103100000|2024-11-08 21:58:20|5998.78|5998.08|5998.53|5997.83|5998.78|5998.08|5998.53|5997.83|104
1731103110000|2024-11-08 21:58:30|5998.65|5997.95|5998.78|5998.08|5998.78|5998.08|5998.65|5997.95|79
1731103120000|2024-11-08 21:58:40|5998.65|5997.95|5998.65|5997.95|5998.65|5997.95|5998.65|5997.95|70
1731103130000|2024-11-08 21:58:50|5998.78|5998.08|5998.53|5997.83|5998.9|5998.2|5998.53|5997.83|74
1731103140000|2024-11-08 21:59:00|5998.03|5997.33|5997.9|5997.2|5998.03|5997.33|5997.9|5997.2|2178
1731103150000|2024-11-08 21:59:10|5997.78|5997.08|5997.53|5996.83|5997.78|5997.08|5997.53|5996.83|160
1731103160000|2024-11-08 21:59:20|5997.4|5996.7|5997.28|5996.58|5997.4|5996.7|5997.28|5996.58|355
1731103170000|2024-11-08 21:59:30|5997.15|5996.45|5997.28|5996.58|5997.28|5996.58|5997.15|5996.45|236
1731103180000|2024-11-08 21:59:40|5997.15|5996.45|5997.28|5996.58|5997.28|5996.58|5997.03|5996.33|163
1731103190000|2024-11-08 21:59:50|5997.4|5996.7|5997.66|5996.16|5997.69|5996.7|5996.9|5996.16|182
1731279610000|2024-11-10 23:00:10|6005.65|6004.95|6007.53|6006.83|6007.53|6006.83|6005.65|6004.95|309
1731279620000|2024-11-10 23:00:20|6007.4|6006.7|6006.28|6005.58|6007.78|6007.08|6006.28|6005.58|186
1731279630000|2024-11-10 23:00:30|6006.4|6005.7|6005.65|6004.95|6006.65|6005.95|6005.53|6004.83|110
1731279640000|2024-11-10 23:00:40|6005.78|6005.08|6005.4|6004.7|6005.78|6005.08|6005.28|6004.58|76
1731279650000|2024-11-10 23:00:50|6005.28|6004.58|6005.4|6004.7|6005.53|6004.83|6005.03|6004.33|45
1731279660000|2024-11-10 23:01:00|6004.4|6003.7|6004.15|6003.45|6004.65|6003.95|6004.03|6003.33|264
1731279670000|2024-11-10 23:01:10|6004.03|6003.33|6004.53|6003.83|6004.53|6003.83|6003.78|6003.08|249
1731279680000|2024-11-10 23:01:20|6004.78|6004.08|6005.65|6004.95|6005.65|6004.95|6004.78|6004.08|125
1731279690000|2024-11-10 23:01:30|6005.78|6005.08|6005.9|6005.2|6006.03|6005.33|6005.78|6005.08|65
1731279700000|2024-11-10 23:01:40|6006.03|6005.33|6006.4|6005.7|6006.65|6005.95|6005.9|6005.2|211
1731279710000|2024-11-10 23:01:50|6006.28|6005.58|6005.9|6005.2|6006.28|6005.58|6005.9|6005.2|46
1731279720000|2024-11-10 23:02:00|6005.78|6005.08|6005.4|6004.7|6005.9|6005.2|6005.15|6004.45|91
1731279730000|2024-11-10 23:02:10|6005.28|6004.58|6005.78|6005.08|6005.78|6005.08|6005.15|6004.45|59
1731279740000|2024-11-10 23:02:20|6005.9|6005.2|6005.9|6005.2|6006.03|6005.33|6005.78|6005.08|67
1731279750000|2024-11-10 23:02:30|6005.78|6005.08|6005.9|6005.2|6006.03|6005.33|6005.65|6004.95|60
1731279760000|2024-11-10 23:02:40|6005.78|6005.08|6005.28|6004.58|6005.78|6005.08|6005.28|6004.58|67
1731279770000|2024-11-10 23:02:50|6005.53|6004.83|6004.9|6004.2|6005.53|6004.83|6004.9|6004.2|51
1731279780000|2024-11-10 23:03:00|6005.03|6004.33|6004.65|6003.95|6005.15|6004.45|6004.53|6003.83|58
1731279790000|2024-11-10 23:03:10|6004.53|6003.83|6004.15|6003.45|6004.53|6003.83|6004.15|6003.45|43
1731279800000|2024-11-10 23:03:20|6004.03|6003.33|6004.03|6003.33|6004.15|6003.45|6003.78|6003.08|88
1731279810000|2024-11-10 23:03:30|6004.15|6003.45|6004.15|6003.45|6004.28|6003.58|6004.03|6003.33|35
1731279820000|2024-11-10 23:03:40|6004.4|6003.7|6004.4|6003.7|6004.53|6003.83|6004.28|6003.58|29
1731279830000|2024-11-10 23:03:50|6004.53|6003.83|6005.03|6004.33|6005.28|6004.58|6004.53|6003.83|48
1731279840000|2024-11-10 23:04:00|6005.28|6004.58|6005.78|6005.08|6006.03|6005.33|6005.28|6004.58|59
1731279850000|2024-11-10 23:04:10|6006.03|6005.33|6005.9|6005.2|6006.03|6005.33|6005.9|6005.2|17
1731279860000|2024-11-10 23:04:20|6005.78|6005.08|6005.78|6005.08|6006.03|6005.33|6005.78|6005.08|16
1731279870000|2024-11-10 23:04:30|6005.4|6004.7|6005.53|6004.83|6005.78|6005.08|6005.4|6004.7|75
1731279880000|2024-11-10 23:04:40|6005.15|6004.45|6005.03|6004.33|6005.15|6004.45|6005.03|6004.33|27
1731279890000|2024-11-10 23:04:50|6005.15|6004.45|6005.03|6004.33|6005.15|6004.45|6004.78|6004.08|33
1731279900000|2024-11-10 23:05:00|6004.9|6004.2|6005.78|6005.08|6005.78|6005.08|6004.9|6004.2|82
1731279910000|2024-11-10 23:05:10|6005.65|6004.95|6006.78|6006.08|6006.78|6006.08|6005.65|6004.95|80
1731279920000|2024-11-10 23:05:20|6007.03|6006.33|6007.4|6006.7|6007.53|6006.83|6006.78|6006.08|66
1731279930000|2024-11-10 23:05:30|6007.28|6006.58|6007.65|6006.95|6007.65|6006.95|6007.28|6006.58|41
1731279940000|2024-11-10 23:05:40|6007.78|6007.08|6007.65|6006.95|6007.78|6007.08|6007.53|6006.83|20
1731279950000|2024-11-10 23:05:50|6007.53|6006.83|6007.65|6006.95|6007.65|6006.95|6007.53|6006.83|40
1731279960000|2024-11-10 23:06:00|6007.53|6006.83|6007.9|6007.2|6007.9|6007.2|6007.53|6006.83|76
1731279970000|2024-11-10 23:06:10|6008.03|6007.33|6008.9|6008.2|6009.15|6008.45|6007.9|6007.2|208
1731279980000|2024-11-10 23:06:20|6008.78|6008.08|6009.15|6008.45|6009.15|6008.45|6008.78|6008.08|73
1731279990000|2024-11-10 23:06:30|6009.28|6008.58|6009.53|6008.83|6010.28|6009.58|6009.15|6008.45|345
1731280000000|2024-11-10 23:06:40|6009.4|6008.7|6008.9|6008.2|6009.4|6008.7|6008.28|6007.58|113
1731280010000|2024-11-10 23:06:50|6009.03|6008.33|6008.9|6008.2|6009.15|6008.45|6008.78|6008.08|52
1731280020000|2024-11-10 23:07:00|6008.78|6008.08|6008.65|6007.95|6008.78|6008.08|6008.53|6007.83|36
1731280030000|2024-11-10 23:07:10|6008.78|6008.08|6008.65|6007.95|6008.78|6008.08|6008.53|6007.83|13
1731280040000|2024-11-10 23:07:20|6008.53|6007.83|6008.28|6007.58|6008.78|6008.08|6008.28|6007.58|29
1731280050000|2024-11-10 23:07:30|6008.15|6007.45|6008.03|6007.33|6008.28|6007.58|6008.03|6007.33|44
1731280060000|2024-11-10 23:07:40|6008.15|6007.45|6008.28|6007.58|6008.28|6007.58|6008.03|6007.33|9
1731280070000|2024-11-10 23:07:50|6008.15|6007.45|6008.28|6007.58|6008.53|6007.83|6008.15|6007.45|21
1731280080000|2024-11-10 23:08:00|6008.4|6007.7|6009.53|6008.83|6009.53|6008.83|6008.28|6007.58|71
1731280090000|2024-11-10 23:08:10|6009.65|6008.95|6009.9|6009.2|6010.03|6009.33|6009.65|6008.95|54
1731280100000|2024-11-10 23:08:20|6010.03|6009.33|6009.78|6009.08|6010.4|6009.7|6009.78|6009.08|221
1731280110000|2024-11-10 23:08:30|6010.03|6009.33|6009.78|6009.08|6010.28|6009.58|6009.78|6009.08|218
1731280120000|2024-11-10 23:08:40|6009.65|6008.95|6009.53|6008.83|6009.78|6009.08|6009.53|6008.83|77
1731280130000|2024-11-10 23:08:50|6009.65|6008.95|6009.53|6008.83|6009.78|6009.08|6009.53|6008.83|30
1731280140000|2024-11-10 23:09:00|6009.65|6008.95|6009.78|6009.08|6009.78|6009.08|6009.53|6008.83|49
1731280150000|2024-11-10 23:09:10|6009.65|6008.95|6009.53|6008.83|6009.65|6008.95|6009.53|6008.83|37
1731280160000|2024-11-10 23:09:20|6009.65|6008.95|6009.53|6008.83|6009.65|6008.95|6009.53|6008.83|15
1731280170000|2024-11-10 23:09:30|6009.65|6008.95|6009.65|6008.95|6009.65|6008.95|6009.53|6008.83|13
1731280180000|2024-11-10 23:09:40|6009.53|6008.83|6009.53|6008.83|6009.78|6009.08|6009.53|6008.83|17
1731280190000|2024-11-10 23:09:50|6009.65|6008.95|6009.78|6009.08|6009.78|6009.08|6009.65|6008.95|20
1731280200000|2024-11-10 23:10:00|||||||||29
1731280210000|2024-11-10 23:10:10|6009.65|6008.95|6009.78|6009.08|6010.28|6009.58|6009.65|6008.95|354
1731280220000|2024-11-10 23:10:20|6009.65|6008.95|6009.53|6008.83|6009.65|6008.95|6009.28|6008.58|103
1731280230000|2024-11-10 23:10:30|6009.4|6008.7|6009.28|6008.58|6009.53|6008.83|6009.28|6008.58|54
1731280240000|2024-11-10 23:10:40|6009.4|6008.7|6009.4|6008.7|6009.53|6008.83|6009.28|6008.58|13
1731280250000|2024-11-10 23:10:50|6009.53|6008.83|6009.28|6008.58|6009.53|6008.83|6009.28|6008.58|19
1731280260000|2024-11-10 23:11:00|6009.4|6008.7|6010.03|6009.33|6010.03|6009.33|6009.4|6008.7|74
1731280270000|2024-11-10 23:11:10|||||||||14
1731280280000|2024-11-10 23:11:20|6010.15|6009.45|6010.03|6009.33|6010.15|6009.45|6010.03|6009.33|145
1731280290000|2024-11-10 23:11:30|6009.78|6009.08|6010.53|6009.83|6010.53|6009.83|6009.53|6008.83|172
1731280300000|2024-11-10 23:11:40|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|41
1731280310000|2024-11-10 23:11:50|6010.4|6009.7|6010.28|6009.58|6010.4|6009.7|6010.15|6009.45|46
1731280320000|2024-11-10 23:12:00|6010.4|6009.7|6010.53|6009.83|6010.53|6009.83|6010.28|6009.58|46
1731280330000|2024-11-10 23:12:10|6010.78|6010.08|6010.28|6009.58|6010.78|6010.08|6010.15|6009.45|65
1731280340000|2024-11-10 23:12:20|6010.03|6009.33|6010.53|6009.83|6010.53|6009.83|6010.03|6009.33|37
1731280350000|2024-11-10 23:12:30|6010.78|6010.08|6010.53|6009.83|6010.78|6010.08|6010.53|6009.83|51
1731280360000|2024-11-10 23:12:40|6010.65|6009.95|6010.53|6009.83|6010.65|6009.95|6010.53|6009.83|26
1731280370000|2024-11-10 23:12:50|6010.78|6010.08|6010.53|6009.83|6010.78|6010.08|6010.28|6009.58|86
1731280380000|2024-11-10 23:13:00|6010.78|6010.08|6011.28|6010.58|6011.28|6010.58|6010.53|6009.83|125
1731280390000|2024-11-10 23:13:10|6011.53|6010.83|6011.03|6010.33|6011.53|6010.83|6011.03|6010.33|240
1731280400000|2024-11-10 23:13:20|6011.15|6010.45|6011.53|6010.83|6011.53|6010.83|6011.15|6010.45|39
1731280410000|2024-11-10 23:13:30|6011.4|6010.7|6011.53|6010.83|6011.53|6010.83|6011.28|6010.58|63
1731280420000|2024-11-10 23:13:40|6011.4|6010.7|6011.28|6010.58|6011.4|6010.7|6011.28|6010.58|19
1731280430000|2024-11-10 23:13:50|6011.4|6010.7|6011.53|6010.83|6011.53|6010.83|6011.4|6010.7|22
1731280440000|2024-11-10 23:14:00|6011.28|6010.58|6011.28|6010.58|6011.28|6010.58|6011.03|6010.33|58
1731280450000|2024-11-10 23:14:10|6011.15|6010.45|6010.78|6010.08|6011.15|6010.45|6010.78|6010.08|41
1731280460000|2024-11-10 23:14:20|6011.03|6010.33|6011.28|6010.58|6011.28|6010.58|6010.78|6010.08|136
1731280470000|2024-11-10 23:14:30|||||||||38
1731280480000|2024-11-10 23:14:40|6011.4|6010.7|6011.28|6010.58|6011.4|6010.7|6011.28|6010.58|33
1731280490000|2024-11-10 23:14:50|||||||||5
1731280500000|2024-11-10 23:15:00|6011.53|6010.83|6011.53|6010.83|6011.53|6010.83|6011.53|6010.83|22
1731280510000|2024-11-10 23:15:10|6011.28|6010.58|6011.28|6010.58|6011.28|6010.58|6011.28|6010.58|40
1731280520000|2024-11-10 23:15:20|6011.15|6010.45|6011.28|6010.58|6011.28|6010.58|6011.15|6010.45|19
1731280530000|2024-11-10 23:15:30|6011.4|6010.7|6011.28|6010.58|6011.53|6010.83|6011.28|6010.58|36
1731280540000|2024-11-10 23:15:40|6011.53|6010.83|6011.03|6010.33|6011.53|6010.83|6011.03|6010.33|64
1731280550000|2024-11-10 23:15:50|6010.78|6010.08|6010.78|6010.08|6011.03|6010.33|6010.78|6010.08|47
1731280560000|2024-11-10 23:16:00|6010.9|6010.2|6010.9|6010.2|6010.9|6010.2|6010.9|6010.2|18
1731280570000|2024-11-10 23:16:10|6010.78|6010.08|6010.78|6010.08|6010.78|6010.08|6010.78|6010.08|7
1731280580000|2024-11-10 23:16:20|6010.65|6009.95|6010.78|6010.08|6010.78|6010.08|6010.53|6009.83|91
1731280590000|2024-11-10 23:16:30|6010.53|6009.83|6011.03|6010.33|6011.03|6010.33|6010.53|6009.83|77
1731280600000|2024-11-10 23:16:40|6010.9|6010.2|6010.53|6009.83|6010.9|6010.2|6010.53|6009.83|93
1731280610000|2024-11-10 23:16:50|6010.4|6009.7|6010.53|6009.83|6010.53|6009.83|6010.28|6009.58|19
1731280620000|2024-11-10 23:17:00|6010.4|6009.7|6010.28|6009.58|6010.4|6009.7|6010.28|6009.58|9
1731280630000|2024-11-10 23:17:10|6010.03|6009.33|6010.03|6009.33|6010.03|6009.33|6009.78|6009.08|62
1731280640000|2024-11-10 23:17:20|6009.9|6009.2|6009.9|6009.2|6010.03|6009.33|6009.78|6009.08|18
1731280650000|2024-11-10 23:17:30|6009.78|6009.08|6010.28|6009.58|6010.28|6009.58|6009.78|6009.08|25
1731280660000|2024-11-10 23:17:40|6010.4|6009.7|6010.4|6009.7|6010.53|6009.83|6010.28|6009.58|14
1731280670000|2024-11-10 23:17:50|6010.53|6009.83|6011.03|6010.33|6011.03|6010.33|6010.4|6009.7|113
1731280680000|2024-11-10 23:18:00|6010.9|6010.2|6010.78|6010.08|6011.03|6010.33|6010.78|6010.08|39
1731280690000|2024-11-10 23:18:10|||||||||39
1731280700000|2024-11-10 23:18:20|||||||||9
1731280710000|2024-11-10 23:18:30|||||||||1
1731280720000|2024-11-10 23:18:40|||||||||1
1731280730000|2024-11-10 23:18:50|6010.53|6009.83|6011.03|6010.33|6011.03|6010.33|6010.53|6009.83|45
1731280740000|2024-11-10 23:19:00|6010.9|6010.2|6010.78|6010.08|6010.9|6010.2|6010.53|6009.83|79
1731280750000|2024-11-10 23:19:10|||||||||9
1731280760000|2024-11-10 23:19:20|||||||||1
1731280770000|2024-11-10 23:19:30|||||||||3
1731280780000|2024-11-10 23:19:40|||||||||5
1731280790000|2024-11-10 23:19:50|||||||||21
1731280800000|2024-11-10 23:20:00|6010.9|6010.2|6011.03|6010.33|6011.03|6010.33|6010.9|6010.2|9
1731280810000|2024-11-10 23:20:10|6011.15|6010.45|6011.28|6010.58|6011.28|6010.58|6011.15|6010.45|47
1731280820000|2024-11-10 23:20:20|6011.4|6010.7|6011.53|6010.83|6011.53|6010.83|6011.28|6010.58|28
1731280830000|2024-11-10 23:20:30|6011.65|6010.95|6011.65|6010.95|6011.78|6011.08|6011.53|6010.83|33
1731280840000|2024-11-10 23:20:40|6011.78|6011.08|6011.53|6010.83|6011.78|6011.08|6011.28|6010.58|29
1731280850000|2024-11-10 23:20:50|6011.78|6011.08|6011.78|6011.08|6011.78|6011.08|6011.78|6011.08|20
1731280860000|2024-11-10 23:21:00|6011.9|6011.2|6011.53|6010.83|6012.03|6011.33|6011.53|6010.83|107
1731280870000|2024-11-10 23:21:10|6011.28|6010.58|6011.53|6010.83|6011.53|6010.83|6011.28|6010.58|19
1731280880000|2024-11-10 23:21:20|6011.28|6010.58|6011.28|6010.58|6011.28|6010.58|6011.28|6010.58|26
1731280890000|2024-11-10 23:21:30|6011.4|6010.7|6011.28|6010.58|6011.4|6010.7|6011.28|6010.58|37
1731280910000|2024-11-10 23:21:50|6011.4|6010.7|6011.28|6010.58|6011.4|6010.7|6011.28|6010.58|16
1731280920000|2024-11-10 23:22:00|6011.4|6010.7|6011.4|6010.7|6011.4|6010.7|6011.28|6010.58|28
1731280930000|2024-11-10 23:22:10|6011.28|6010.58|6011.28|6010.58|6011.53|6010.83|6011.28|6010.58|17
1731280940000|2024-11-10 23:22:20|||||||||3
1731280960000|2024-11-10 23:22:40|6011.03|6010.33|6010.03|6009.33|6011.03|6010.33|6009.78|6009.08|455
1731280970000|2024-11-10 23:22:50|||||||||3
1731280980000|2024-11-10 23:23:00|||||||||4
1731280990000|2024-11-10 23:23:10|||||||||4
1731281010000|2024-11-10 23:23:30|||||||||4
1731281020000|2024-11-10 23:23:40|||||||||1
1731281030000|2024-11-10 23:23:50|6009.9|6009.2|6009.78|6009.08|6009.9|6009.2|6009.78|6009.08|19
1731281050000|2024-11-10 23:24:10|6010.03|6009.33|6010.03|6009.33|6010.03|6009.33|6010.03|6009.33|16
1731281060000|2024-11-10 23:24:20|6009.9|6009.2|6009.78|6009.08|6009.9|6009.2|6009.78|6009.08|16
1731281070000|2024-11-10 23:24:30|6009.9|6009.2|6009.9|6009.2|6009.9|6009.2|6009.9|6009.2|7
1731281080000|2024-11-10 23:24:40|6009.78|6009.08|6009.78|6009.08|6009.78|6009.08|6009.65|6008.95|76
1731281090000|2024-11-10 23:24:50|6009.9|6009.2|6010.03|6009.33|6010.03|6009.33|6009.78|6009.08|30
1731281100000|2024-11-10 23:25:00|6009.9|6009.2|6009.78|6009.08|6010.03|6009.33|6009.78|6009.08|13
1731281110000|2024-11-10 23:25:10|6009.9|6009.2|6010.4|6009.7|6010.4|6009.7|6009.78|6009.08|54
1731281120000|2024-11-10 23:25:20|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|17
1731281130000|2024-11-10 23:25:30|6010.65|6009.95|6010.53|6009.83|6010.78|6010.08|6010.53|6009.83|89
1731281170000|2024-11-10 23:26:10|||||||||21
1731281180000|2024-11-10 23:26:20|6010.4|6009.7|6010.53|6009.83|6010.53|6009.83|6010.28|6009.58|35
1731281210000|2024-11-10 23:26:50|6010.4|6009.7|6010.28|6009.58|6010.4|6009.7|6010.28|6009.58|20
1731281220000|2024-11-10 23:27:00|6010.53|6009.83|6010.53|6009.83|6010.78|6010.08|6010.53|6009.83|33
1731281230000|2024-11-10 23:27:10|||||||||2
1731281240000|2024-11-10 23:27:20|6010.4|6009.7|6010.28|6009.58|6010.4|6009.7|6010.28|6009.58|10
1731281250000|2024-11-10 23:27:30|6010.4|6009.7|6010.78|6010.08|6010.78|6010.08|6010.4|6009.7|28
1731281270000|2024-11-10 23:27:50|||||||||10
1731281280000|2024-11-10 23:28:00|6010.9|6010.2|6011.03|6010.33|6011.03|6010.33|6010.9|6010.2|28
1731281290000|2024-11-10 23:28:10|||||||||4
1731281300000|2024-11-10 23:28:20|6010.9|6010.2|6010.53|6009.83|6010.9|6010.2|6010.53|6009.83|37
1731281310000|2024-11-10 23:28:30|||||||||8
1731281320000|2024-11-10 23:28:40|||||||||3
1731281340000|2024-11-10 23:29:00|6010.4|6009.7|6010.53|6009.83|6010.53|6009.83|6010.4|6009.7|62
1731281350000|2024-11-10 23:29:10|6010.65|6009.95|6010.53|6009.83|6010.78|6010.08|6010.53|6009.83|7
1731281360000|2024-11-10 23:29:20|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|14
1731281400000|2024-11-10 23:30:00|6010.4|6009.7|6010.78|6010.08|6010.78|6010.08|6010.4|6009.7|36
1731281410000|2024-11-10 23:30:10|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|12
1731281420000|2024-11-10 23:30:20|||||||||4
1731281430000|2024-11-10 23:30:30|||||||||8
1731281440000|2024-11-10 23:30:40|6010.78|6010.08|6010.78|6010.08|6010.78|6010.08|6010.78|6010.08|7
1731281470000|2024-11-10 23:31:10|6010.65|6009.95|6010.53|6009.83|6010.65|6009.95|6010.53|6009.83|9
1731281480000|2024-11-10 23:31:20|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|50
1731281490000|2024-11-10 23:31:30|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|5
1731281500000|2024-11-10 23:31:40|6010.65|6009.95|6010.53|6009.83|6010.65|6009.95|6010.53|6009.83|14
1731281510000|2024-11-10 23:31:50|6010.65|6009.95|6010.78|6010.08|6010.78|6010.08|6010.53|6009.83|38
1731281520000|2024-11-10 23:32:00|6011.03|6010.33|6010.78|6010.08|6011.03|6010.33|6010.78|6010.08|18
1731281530000|2024-11-10 23:32:10|||||||||3
1731281540000|2024-11-10 23:32:20|||||||||6
1731281560000|2024-11-10 23:32:40|6011.03|6010.33|6011.03|6010.33|6011.03|6010.33|6011.03|6010.33|15
1731281570000|2024-11-10 23:32:50|||||||||2
1731281580000|2024-11-10 23:33:00|6010.9|6010.2|6010.78|6010.08|6010.9|6010.2|6010.78|6010.08|26
1731281590000|2024-11-10 23:33:10|6011.03|6010.33|6010.78|6010.08|6011.03|6010.33|6010.78|6010.08|58
1731281600000|2024-11-10 23:33:20|6011.03|6010.33|6011.03|6010.33|6011.03|6010.33|6011.03|6010.33|54
1731281610000|2024-11-10 23:33:30|||||||||11
1731281630000|2024-11-10 23:33:50|6010.78|6010.08|6010.78|6010.08|6010.78|6010.08|6010.78|6010.08|15
1731281670000|2024-11-10 23:34:30|||||||||7
1731281680000|2024-11-10 23:34:40|6010.65|6009.95|6010.53|6009.83|6010.65|6009.95|6010.53|6009.83|9
1731281690000|2024-11-10 23:34:50|6010.65|6009.95|6010.65|6009.95|6010.78|6010.08|6010.65|6009.95|12
1731281700000|2024-11-10 23:35:00|6010.78|6010.08|6010.53|6009.83|6010.78|6010.08|6010.53|6009.83|9
1731281720000|2024-11-10 23:35:20|||||||||2
1731281730000|2024-11-10 23:35:30|6010.65|6009.95|6010.28|6009.58|6010.65|6009.95|6010.28|6009.58|31
1731281740000|2024-11-10 23:35:40|||||||||2
1731281760000|2024-11-10 23:36:00|6010.15|6009.45|6010.28|6009.58|6010.28|6009.58|6010.15|6009.45|19
1731281770000|2024-11-10 23:36:10|6010.15|6009.45|6010.28|6009.58|6010.28|6009.58|6010.15|6009.45|3
1731281780000|2024-11-10 23:36:20|6010.4|6009.7|6010.53|6009.83|6010.53|6009.83|6010.4|6009.7|18
1731281810000|2024-11-10 23:36:50|6010.65|6009.95|6010.78|6010.08|6010.78|6010.08|6010.65|6009.95|19
1731281820000|2024-11-10 23:37:00|6011.03|6010.33|6011.03|6010.33|6011.03|6010.33|6010.9|6010.2|12
1731281830000|2024-11-10 23:37:10|6010.9|6010.2|6010.78|6010.08|6010.9|6010.2|6010.78|6010.08|2
1731281840000|2024-11-10 23:37:20|6010.9|6010.2|6010.78|6010.08|6010.9|6010.2|6010.78|6010.08|2
1731281850000|2024-11-10 23:37:30|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|6010.53|6009.83|7
1731281870000|2024-11-10 23:37:50|||||||||7
1731281890000|2024-11-10 23:38:10|6010.4|6009.7|6010.4|6009.7|6010.4|6009.7|6010.28|6009.58|12
1731281900000|2024-11-10 23:38:20|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|6010.28|6009.58|0
1731281950000|2024-11-10 23:39:10|6010.53|6009.83|6010.65|6009.95|6010.65|6009.95|6010.53|6009.83|21
1731281960000|2024-11-10 23:39:20|6010.78|6010.08|6010.78|6010.08|6010.78|6010.08|6010.53|6009.83|21
1731281970000|2024-11-10 23:39:30|6010.9|6010.2|6010.78|6010.08|6011.03|6010.33|6010.78|6010.08|12
1731281980000|2024-11-10 23:39:40|6011.03|6010.33|6011.03|6010.33|6011.03|6010.33|6010.78|6010.08|11
1731281990000|2024-11-10 23:39:50|6010.78|6010.08|6010.78|6010.08|6010.78|6010.08|6010.78|6010.08|2
1731282000000|2024-11-10 23:40:00|6010.53|6009.83|6010.78|6010.08|6010.9|6010.2|6010.53|6009.83|12
1731282010000|2024-11-10 23:40:10|||||||||14
1731282030000|2024-11-10 23:40:30|6011.03|6010.33|6011.03|6010.33|6011.03|6010.33|6011.03|6010.33|7
1731282040000|2024-11-10 23:40:40|6011.15|6010.45|6011.03|6010.33|6011.28|6010.58|6011.03|6010.33|37
1731282050000|2024-11-10 23:40:50|6011.15|6010.45|6011.03|6010.33|6011.15|6010.45|6011.03|6010.33|39
1731282060000|2024-11-10 23:41:00|||||||||5
1731282070000|2024-11-10 23:41:10|6011.07|6010.37|6011.23|6010.53|6011.23|6010.53|6011.07|6010.37|5
1731282080000|2024-11-10 23:41:20|6011.27|6010.57|6011.31|6010.61|6011.39|6010.69|6011.27|6010.57|6
1731282090000|2024-11-10 23:41:30|6011.36|6010.66|6011.4|6010.7|6011.4|6010.7|6011.36|6010.66|2
1731282100000|2024-11-10 23:41:40|6011.15|6010.45|6011.15|6010.45|6011.27|6010.57|6011.15|6010.45|25
1731282120000|2024-11-10 23:42:00|6011.27|6010.57|6011.27|6010.57|6011.4|6010.7|6011.27|6010.57|14
1731282130000|2024-11-10 23:42:10|6011.15|6010.45|6011.27|6010.57|6011.4|6010.7|6011.15|6010.45|6
1731282140000|2024-11-10 23:42:20|6011.4|6010.7|6011.15|6010.45|6011.4|6010.7|6011.15|6010.45|2
1731282160000|2024-11-10 23:42:40|||||||||3
1731282170000|2024-11-10 23:42:50|6011.27|6010.57|6011.15|6010.45|6011.27|6010.57|6011.15|6010.45|13
1731282190000|2024-11-10 23:43:10|||||||||11
1731282200000|2024-11-10 23:43:20|6011.27|6010.57|6011.4|6010.7|6011.4|6010.7|6011.15|6010.45|5
1731282210000|2024-11-10 23:43:30|6011.27|6010.57|6011.4|6010.7|6011.4|6010.7|6011.15|6010.45|10
1731282220000|2024-11-10 23:43:40|6011.15|6010.45|6011.27|6010.57|6011.4|6010.7|6011.15|6010.45|7
1731282230000|2024-11-10 23:43:50|6011.4|6010.7|6011.4|6010.7|6011.4|6010.7|6011.27|6010.57|0
1731282250000|2024-11-10 23:44:10|||||||||20
1731282260000|2024-11-10 23:44:20|6011.15|6010.45|6011.4|6010.7|6011.4|6010.7|6011.15|6010.45|20
1731282270000|2024-11-10 23:44:30|6011.27|6010.57|6011.4|6010.7|6011.4|6010.7|6011.15|6010.45|4
1731282290000|2024-11-10 23:44:50|6011.52|6010.82|6011.65|6010.95|6011.65|6010.95|6011.4|6010.7|27
1731282300000|2024-11-10 23:45:00|6011.52|6010.82|6011.65|6010.95|6011.65|6010.95|6011.4|6010.7|17
1731282310000|2024-11-10 23:45:10|||||||||3
1731282320000|2024-11-10 23:45:20|||||||||33
1731282330000|2024-11-10 23:45:30|6011.52|6010.82|6011.9|6011.2|6011.9|6011.2|6011.52|6010.82|135
1731282340000|2024-11-10 23:45:40|6011.65|6010.95|6011.9|6011.2|6011.9|6011.2|6011.65|6010.95|63
1731282350000|2024-11-10 23:45:50|||||||||44
1731282360000|2024-11-10 23:46:00|6011.77|6011.07|6011.9|6011.2|6011.9|6011.2|6011.65|6010.95|139
1731282370000|2024-11-10 23:46:10|6011.77|6011.07|6011.9|6011.2|6011.9|6011.2|6011.65|6010.95|87
1731282380000|2024-11-10 23:46:20|6012.02|6011.32|6011.65|6010.95|6012.02|6011.32|6011.65|6010.95|33
1731282390000|2024-11-10 23:46:30|6011.9|6011.2|6011.65|6010.95|6011.9|6011.2|6011.65|6010.95|20
1731282400000|2024-11-10 23:46:40|6011.77|6011.07|6011.65|6010.95|6011.77|6011.07|6011.65|6010.95|12
1731282420000|2024-11-10 23:47:00|6011.15|6010.45|6011.27|6010.57|6011.27|6010.57|6011.15|6010.45|81
1731282430000|2024-11-10 23:47:10|6011.4|6010.7|6011.15|6010.45|6011.4|6010.7|6011.15|6010.45|31
1731282440000|2024-11-10 23:47:20|6011.27|6010.57|6011.02|6010.32|6011.27|6010.57|6010.9|6010.2|39
1731282450000|2024-11-10 23:47:30|6011.15|6010.45|6011.02|6010.32|6011.15|6010.45|6011.02|6010.32|0
1731282460000|2024-11-10 23:47:40|6011.15|6010.45|6011.15|6010.45|6011.15|6010.45|6011.02|6010.32|14
1731282470000|2024-11-10 23:47:50|6011.02|6010.32|6011.4|6010.7|6011.4|6010.7|6010.9|6010.2|28
1731282480000|2024-11-10 23:48:00|6011.27|6010.57|6011.4|6010.7|6011.4|6010.7|6011.15|6010.45|11
1731282500000|2024-11-10 23:48:20|||||||||13
1731282510000|2024-11-10 23:48:30|6011.27|6010.57|6011.15|6010.45|6011.4|6010.7|6011.15|6010.45|21
1731282520000|2024-11-10 23:48:40|6011.27|6010.57|6011.15|6010.45|6011.4|6010.7|6011.15|6010.45|8
1731282530000|2024-11-10 23:48:50|6011.27|6010.57|6011.15|6010.45|6011.27|6010.57|6011.15|6010.45|6
1731282540000|2024-11-10 23:49:00|6011.02|6010.32|6011.15|6010.45|6011.15|6010.45|6010.9|6010.2|12
1731282560000|2024-11-10 23:49:20|||||||||17
1731282570000|2024-11-10 23:49:30|6011.27|6010.57|6011.15|6010.45|6011.27|6010.57|6011.15|6010.45|3
1731282590000|2024-11-10 23:49:50|6010.9|6010.2|6011.15|6010.45|6011.15|6010.45|6010.9|6010.2|12
1731282600000|2024-11-10 23:50:00|||||||||8
1731282610000|2024-11-10 23:50:10|||||||||1
1731282620000|2024-11-10 23:50:20|6011.27|6010.57|6011.4|6010.7|6011.4|6010.7|6011.15|6010.45|85
1731282630000|2024-11-10 23:50:30|6011.15|6010.45|6011.15|6010.45|6011.15|6010.45|6011.15|6010.45|12
1731282640000|2024-11-10 23:50:40|6011.02|6010.32|6011.15|6010.45|6011.15|6010.45|6011.02|6010.32|32
1731282660000|2024-11-10 23:51:00|6011.27|6010.57|6011.15|6010.45|6011.4|6010.7|6011.15|6010.45|35
1731282670000|2024-11-10 23:51:10|||||||||1
1731282680000|2024-11-10 23:51:20|6011.27|6010.57|6011.27|6010.57|6011.27|6010.57|6011.27|6010.57|12
1731282690000|2024-11-10 23:51:30|6011.15|6010.45|6011.15|6010.45|6011.15|6010.45|6011.15|6010.45|0
1731282710000|2024-11-10 23:51:50|6011.4|6010.7|6011.27|6010.57|6011.4|6010.7|6011.15|6010.45|26
1731282720000|2024-11-10 23:52:00|6011.4|6010.7|6011.4|6010.7|6011.4|6010.7|6011.4|6010.7|3
1731282750000|2024-11-10 23:52:30|||||||||6
1731282760000|2024-11-10 23:52:40|||||||||3
1731282770000|2024-11-10 23:52:50|||||||||3
1731282780000|2024-11-10 23:53:00|6011.27|6010.57|6011.4|6010.7|6011.4|6010.7|6011.27|6010.57|23
1731282790000|2024-11-10 23:53:10|6011.52|6010.82|6011.4|6010.7|6011.52|6010.82|6011.4|6010.7|19
1731282800000|2024-11-10 23:53:20|6011.27|6010.57|6011.15|6010.45|6011.27|6010.57|6011.15|6010.45|24
1731282810000|2024-11-10 23:53:30|6011.27|6010.57|6011.27|6010.57|6011.4|6010.7|6011.27|6010.57|21
1731282820000|2024-11-10 23:53:40|6011.15|6010.45|6011.4|6010.7|6011.4|6010.7|6011.15|6010.45|9
1731282830000|2024-11-10 23:53:50|6011.27|6010.57|6011.4|6010.7|6011.4|6010.7|6011.15|6010.45|12
1731282840000|2024-11-10 23:54:00|6011.27|6010.57|6011.27|6010.57|6011.27|6010.57|6011.15|6010.45|9
1731282850000|2024-11-10 23:54:10|6011.4|6010.7|6011.4|6010.7|6011.4|6010.7|6011.4|6010.7|2
1731282870000|2024-11-10 23:54:30|6011.15|6010.45|6011.15|6010.45|6011.15|6010.45|6011.15|6010.45|33
1731282880000|2024-11-10 23:54:40|||||||||3
1731282890000|2024-11-10 23:54:50|||||||||46
1731282900000|2024-11-10 23:55:00|||||||||12
1731282910000|2024-11-10 23:55:10|6010.9|6010.2|6011.15|6010.45|6011.15|6010.45|6010.9|6010.2|65
1731282920000|2024-11-10 23:55:20|||||||||4
1731282930000|2024-11-10 23:55:30|6011.27|6010.57|6011.27|6010.57|6011.4|6010.7|6011.15|6010.45|35
1731282940000|2024-11-10 23:55:40|6011.4|6010.7|6011.4|6010.7|6011.4|6010.7|6011.27|6010.57|3
1731282950000|2024-11-10 23:55:50|6011.27|6010.57|6011.15|6010.45|6011.4|6010.7|6011.15|6010.45|43
1731282960000|2024-11-10 23:56:00|6010.9|6010.2|6011.15|6010.45|6011.15|6010.45|6010.9|6010.2|11
1731282970000|2024-11-10 23:56:10|||||||||1
1731282980000|2024-11-10 23:56:20|6011.02|6010.32|6011.15|6010.45|6011.15|6010.45|6011.02|6010.32|38
1731283000000|2024-11-10 23:56:40|6011.02|6010.32|6011.15|6010.45|6011.15|6010.45|6010.9|6010.2|36
1731283010000|2024-11-10 23:56:50|6011.4|6010.7|6011.15|6010.45|6011.4|6010.7|6011.15|6010.45|47
1731283020000|2024-11-10 23:57:00|6011.27|6010.57|6011.4|6010.7|6011.4|6010.7|6011.27|6010.57|15
1731283040000|2024-11-10 23:57:20|6011.27|6010.57|6011.4|6010.7|6011.4|6010.7|6011.27|6010.57|12
1731283050000|2024-11-10 23:57:30|||||||||1
1731283070000|2024-11-10 23:57:50|6011.27|6010.57|6011.4|6010.7|6011.4|6010.7|6011.15|6010.45|16
1731283080000|2024-11-10 23:58:00|6011.27|6010.57|6011.15|6010.45|6011.27|6010.57|6011.15|6010.45|3
1731283090000|2024-11-10 23:58:10|6011.27|6010.57|6011.15|6010.45|6011.4|6010.7|6011.15|6010.45|16
1731283100000|2024-11-10 23:58:20|6011.4|6010.7|6011.4|6010.7|6011.4|6010.7|6011.4|6010.7|27
1731283110000|2024-11-10 23:58:30|||||||||1
1731283140000|2024-11-10 23:59:00|6011.15|6010.45|6011.27|6010.57|6011.27|6010.57|6011.15|6010.45|12
1731283150000|2024-11-10 23:59:10|6011.15|6010.45|6011.15|6010.45|6011.15|6010.45|6011.15|6010.45|0
1731283160000|2024-11-10 23:59:20|||||||||11
1731283170000|2024-11-10 23:59:30|6011.27|6010.57|6011.4|6010.7|6011.4|6010.7|6011.27|6010.57|11
1731283180000|2024-11-10 23:59:40|6011.27|6010.57|6011.4|6010.7|6011.4|6010.7|6011.15|6010.45|13
1731283190000|2024-11-10 23:59:50|6011.65|6010.95|6011.4|6010.7|6011.65|6010.95|6011.4|6010.7|29
1731283200000|2024-11-11 00:00:00|6011.52|6010.82|6011.77|6011.07|6011.9|6011.2|6011.52|6010.82|118
1731283210000|2024-11-11 00:00:10|6011.65|6010.95|6012.15|6011.45|6012.15|6011.45|6011.65|6010.95|67
1731283220000|2024-11-11 00:00:20|6012.02|6011.32|6011.9|6011.2|6012.02|6011.32|6011.9|6011.2|202
1731283230000|2024-11-11 00:00:30|||||||||18
1731283240000|2024-11-11 00:00:40|6011.65|6010.95|6011.65|6010.95|6011.65|6010.95|6011.65|6010.95|27
1731283250000|2024-11-11 00:00:50|6011.4|6010.7|6011.65|6010.95|6011.65|6010.95|6011.4|6010.7|90
1731283260000|2024-11-11 00:01:00|6011.52|6010.82|6011.65|6010.95|6011.65|6010.95|6011.4|6010.7|22
1731283270000|2024-11-11 00:01:10|6011.52|6010.82|6011.4|6010.7|6011.52|6010.82|6011.4|6010.7|13
1731283280000|2024-11-11 00:01:20|6011.27|6010.57|6011.15|6010.45|6011.4|6010.7|6011.15|6010.45|35
1731283290000|2024-11-11 00:01:30|6011.27|6010.57|6011.4|6010.7|6011.4|6010.7|6011.15|6010.45|24
1731283300000|2024-11-11 00:01:40|6011.27|6010.57|6011.15|6010.45|6011.27|6010.57|6011.15|6010.45|16
1731283310000|2024-11-11 00:01:50|6011.27|6010.57|6011.15|6010.45|6011.27|6010.57|6011.15|6010.45|8
1731283320000|2024-11-11 00:02:00|6011.27|6010.57|6011.4|6010.7|6011.4|6010.7|6011.15|6010.45|27
1731283330000|2024-11-11 00:02:10|6011.27|6010.57|6011.15|6010.45|6011.27|6010.57|6011.15|6010.45|9
1731283340000|2024-11-11 00:02:20|||||||||52
1731283350000|2024-11-11 00:02:30|6011.27|6010.57|6011.27|6010.57|6011.27|6010.57|6011.27|6010.57|14
1731283360000|2024-11-11 00:02:40|6011.15|6010.45|6011.02|6010.32|6011.27|6010.57|6010.9|6010.2|19
1731283370000|2024-11-11 00:02:50|6011.15|6010.45|6011.15|6010.45|6011.15|6010.45|6011.15|6010.45|0
1731283380000|2024-11-11 00:03:00|6011.02|6010.32|6011.15|6010.45|6011.15|6010.45|6011.02|6010.32|35
1731283390000|2024-11-11 00:03:10|6011.02|6010.32|6011.15|6010.45|6011.15|6010.45|6010.9|6010.2|3
1731283400000|2024-11-11 00:03:20|6011.02|6010.32|6010.9|6010.2|6011.02|6010.32|6010.9|6010.2|2
1731283410000|2024-11-11 00:03:30|6011.02|6010.32|6011.15|6010.45|6011.15|6010.45|6011.02|6010.32|6
1731283440000|2024-11-11 00:04:00|||||||||2
1731283450000|2024-11-11 00:04:10|6011.02|6010.32|6010.9|6010.2|6011.02|6010.32|6010.9|6010.2|29
1731283460000|2024-11-11 00:04:20|6011.02|6010.32|6011.15|6010.45|6011.15|6010.45|6010.9|6010.2|8
1731283470000|2024-11-11 00:04:30|6011.02|6010.32|6010.9|6010.2|6011.15|6010.45|6010.9|6010.2|7
1731283490000|2024-11-11 00:04:50|6011.02|6010.32|6010.9|6010.2|6011.02|6010.32|6010.9|6010.2|60
1731283500000|2024-11-11 00:05:00|6010.65|6009.95|6010.65|6009.95|6010.9|6010.2|6010.65|6009.95|58
1731283510000|2024-11-11 00:05:10|||||||||44
1731283530000|2024-11-11 00:05:30|6010.77|6010.07|6010.77|6010.07|6010.77|6010.07|6010.65|6009.95|27
1731283540000|2024-11-11 00:05:40|6010.65|6009.95|6010.52|6009.82|6010.65|6009.95|6010.52|6009.82|4
1731283550000|2024-11-11 00:05:50|6010.65|6009.95|6010.4|6009.7|6010.65|6009.95|6010.4|6009.7|38
1731283560000|2024-11-11 00:06:00|6010.65|6009.95|6010.4|6009.7|6010.65|6009.95|6010.4|6009.7|32
1731283570000|2024-11-11 00:06:10|||||||||11
1731283580000|2024-11-11 00:06:20|6010.27|6009.57|6010.4|6009.7|6010.4|6009.7|6010.27|6009.57|43
1731283590000|2024-11-11 00:06:30|||||||||4
1731283600000|2024-11-11 00:06:40|||||||||9
1731283620000|2024-11-11 00:07:00|6010.27|6009.57|6010.4|6009.7|6010.4|6009.7|6010.27|6009.57|24
1731283630000|2024-11-11 00:07:10|||||||||13
1731283640000|2024-11-11 00:07:20|||||||||15
1731283650000|2024-11-11 00:07:30|6010.65|6009.95|6010.52|6009.82|6010.65|6009.95|6010.52|6009.82|38
1731283660000|2024-11-11 00:07:40|6010.65|6009.95|6010.4|6009.7|6010.65|6009.95|6010.4|6009.7|4
1731283670000|2024-11-11 00:07:50|6010.52|6009.82|6010.65|6009.95|6010.65|6009.95|6010.52|6009.82|7
1731283680000|2024-11-11 00:08:00|6010.52|6009.82|6010.4|6009.7|6010.52|6009.82|6010.15|6009.45|45
1731283690000|2024-11-11 00:08:10|6010.65|6009.95|6010.52|6009.82|6010.65|6009.95|6010.52|6009.82|15
1731283700000|2024-11-11 00:08:20|6010.65|6009.95|6010.65|6009.95|6010.65|6009.95|6010.65|6009.95|8
1731283710000|2024-11-11 00:08:30|6010.52|6009.82|6010.4|6009.7|6010.52|6009.82|6010.4|6009.7|15
1731283720000|2024-11-11 00:08:40|6010.15|6009.45|6010.4|6009.7|6010.4|6009.7|6010.15|6009.45|25
1731283730000|2024-11-11 00:08:50|6010.27|6009.57|6010.15|6009.45|6010.27|6009.57|6010.15|6009.45|67
1731283740000|2024-11-11 00:09:00|6010.4|6009.7|6010.4|6009.7|6010.65|6009.95|6010.27|6009.57|41
1731283750000|2024-11-11 00:09:10|6010.27|6009.57|6010.4|6009.7|6010.4|6009.7|6010.27|6009.57|8
1731283760000|2024-11-11 00:09:20|6010.27|6009.57|6010.15|6009.45|6010.27|6009.57|6010.15|6009.45|83
1731283770000|2024-11-11 00:09:30|||||||||20
1731283790000|2024-11-11 00:09:50|6010.27|6009.57|6010.15|6009.45|6010.4|6009.7|6010.15|6009.45|20
1731283800000|2024-11-11 00:10:00|6010.02|6009.32|6010.15|6009.45|6010.15|6009.45|6010.02|6009.32|37
1731283810000|2024-11-11 00:10:10|||||||||4
1731283820000|2024-11-11 00:10:20|6010.4|6009.7|6010.4|6009.7|6010.4|6009.7|6010.4|6009.7|52
1731283830000|2024-11-11 00:10:30|6010.27|6009.57|6010.4|6009.7|6010.4|6009.7|6010.27|6009.57|19
1731283840000|2024-11-11 00:10:40|6010.27|6009.57|6010.15|6009.45|6010.27|6009.57|6010.15|6009.45|6
1731283860000|2024-11-11 00:11:00|||||||||53
1731283880000|2024-11-11 00:11:20|6010.02|6009.32|6010.15|6009.45|6010.15|6009.45|6010.02|6009.32|100
1731283890000|2024-11-11 00:11:30|6010.27|6009.57|6010.4|6009.7|6010.4|6009.7|6010.27|6009.57|49
1731283900000|2024-11-11 00:11:40|||||||||3
1731283910000|2024-11-11 00:11:50|||||||||12
1731283940000|2024-11-11 00:12:20|||||||||9
1731283950000|2024-11-11 00:12:30|6010.27|6009.57|6010.4|6009.7|6010.4|6009.7|6010.27|6009.57|18
1731283960000|2024-11-11 00:12:40|||||||||3
1731283970000|2024-11-11 00:12:50|||||||||5
1731283980000|2024-11-11 00:13:00|||||||||2
1731284020000|2024-11-11 00:13:40|||||||||28
1731284040000|2024-11-11 00:14:00|||||||||11
1731284050000|2024-11-11 00:14:10|6010.15|6009.45|6010.15|6009.45|6010.15|6009.45|6010.15|6009.45|39
1731284060000|2024-11-11 00:14:20|||||||||3
1731284070000|2024-11-11 00:14:30|||||||||22
1731284080000|2024-11-11 00:14:40|||||||||44
1731284100000|2024-11-11 00:15:00|6010.27|6009.57|6010.4|6009.7|6010.4|6009.7|6010.15|6009.45|19
1731284110000|2024-11-11 00:15:10|6010.15|6009.45|6010.15|6009.45|6010.4|6009.7|6010.15|6009.45|23
1731284120000|2024-11-11 00:15:20|6010.27|6009.57|6010.4|6009.7|6010.4|6009.7|6010.27|6009.57|8
1731284130000|2024-11-11 00:15:30|6010.15|6009.45|6010.15|6009.45|6010.15|6009.45|6010.15|6009.45|17
1731284140000|2024-11-11 00:15:40|6010.27|6009.57|6010.4|6009.7|6010.4|6009.7|6010.27|6009.57|5
1731284150000|2024-11-11 00:15:50|||||||||61
1731284160000|2024-11-11 00:16:00|6010.52|6009.82|6010.52|6009.82|6010.65|6009.95|6010.4|6009.7|68
1731284170000|2024-11-11 00:16:10|6010.4|6009.7|6010.4|6009.7|6010.65|6009.95|6010.4|6009.7|13
1731284180000|2024-11-11 00:16:20|6010.52|6009.82|6010.65|6009.95|6010.65|6009.95|6010.52|6009.82|7
1731284190000|2024-11-11 00:16:30|||||||||2
1731284200000|2024-11-11 00:16:40|6010.52|6009.82|6010.4|6009.7|6010.52|6009.82|6010.4|6009.7|14
1731284210000|2024-11-11 00:16:50|6010.52|6009.82|6010.4|6009.7|6010.65|6009.95|6010.4|6009.7|8
1731284220000|2024-11-11 00:17:00|6010.52|6009.82|6010.65|6009.95|6010.65|6009.95|6010.4|6009.7|15
1731284230000|2024-11-11 00:17:10|6010.77|6010.07|6010.65|6009.95|6010.9|6010.2|6010.65|6009.95|38
1731284240000|2024-11-11 00:17:20|6010.77|6010.07|6010.65|6009.95|6010.9|6010.2|6010.65|6009.95|16
1731284250000|2024-11-11 00:17:30|6010.9|6010.2|6010.9|6010.2|6010.9|6010.2|6010.77|6010.07|38
1731284260000|2024-11-11 00:17:40|6010.77|6010.07|6010.65|6009.95|6010.9|6010.2|6010.65|6009.95|34
1731284270000|2024-11-11 00:17:50|6010.4|6009.7|6010.4|6009.7|6010.52|6009.82|6010.4|6009.7|28
1731284280000|2024-11-11 00:18:00|6010.52|6009.82|6010.52|6009.82|6010.65|6009.95|6010.4|6009.7|36
1731284290000|2024-11-11 00:18:10|6010.4|6009.7|6010.4|6009.7|6010.65|6009.95|6010.4|6009.7|36
1731284300000|2024-11-11 00:18:20|6010.52|6009.82|6010.9|6010.2|6010.9|6010.2|6010.52|6009.82|28
1731284310000|2024-11-11 00:18:30|6010.77|6010.07|6010.65|6009.95|6010.77|6010.07|6010.65|6009.95|16
1731284320000|2024-11-11 00:18:40|6010.77|6010.07|6010.65|6009.95|6010.77|6010.07|6010.65|6009.95|6
1731284330000|2024-11-11 00:18:50|6010.52|6009.82|6010.4|6009.7|6010.52|6009.82|6010.4|6009.7|25
1731284340000|2024-11-11 00:19:00|6010.52|6009.82|6010.4|6009.7|6010.52|6009.82|6010.4|6009.7|16
1731284350000|2024-11-11 00:19:10|||||||||8
1731284360000|2024-11-11 00:19:20|6010.27|6009.57|6010.4|6009.7|6010.4|6009.7|6010.27|6009.57|14
1731284370000|2024-11-11 00:19:30|||||||||5
1731284380000|2024-11-11 00:19:40|6010.65|6009.95|6010.4|6009.7|6010.65|6009.95|6010.4|6009.7|18
1731284390000|2024-11-11 00:19:50|||||||||3
1731284430000|2024-11-11 00:20:30|6010.52|6009.82|6010.52|6009.82|6010.52|6009.82|6010.52|6009.82|23
1731284440000|2024-11-11 00:20:40|6010.4|6009.7|6010.4|6009.7|6010.52|6009.82|6010.4|6009.7|5
1731284450000|2024-11-11 00:20:50|||||||||4
1731284470000|2024-11-11 00:21:10|6010.52|6009.82|6010.65|6009.95|6010.65|6009.95|6010.4|6009.7|20
1731284480000|2024-11-11 00:21:20|6010.77|6010.07|6010.65|6009.95|6010.9|6010.2|6010.65|6009.95|17
1731284490000|2024-11-11 00:21:30|6010.9|6010.2|6010.77|6010.07|6010.9|6010.2|6010.65|6009.95|26
1731284500000|2024-11-11 00:21:40|6010.9|6010.2|6010.65|6009.95|6010.9|6010.2|6010.65|6009.95|5
1731284510000|2024-11-11 00:21:50|6010.52|6009.82|6010.65|6009.95|6010.65|6009.95|6010.52|6009.82|26
1731284520000|2024-11-11 00:22:00|6010.52|6009.82|6010.65|6009.95|6010.65|6009.95|6010.52|6009.82|5
1731284530000|2024-11-11 00:22:10|6010.52|6009.82|6010.4|6009.7|6010.65|6009.95|6010.4|6009.7|2
1731284540000|2024-11-11 00:22:20|6010.9|6010.2|6010.9|6010.2|6010.9|6010.2|6010.9|6010.2|119
1731284550000|2024-11-11 00:22:30|6010.65|6009.95|6010.4|6009.7|6010.65|6009.95|6010.4|6009.7|73
1731284560000|2024-11-11 00:22:40|6010.65|6009.95|6010.4|6009.7|6010.65|6009.95|6010.4|6009.7|27
1731284570000|2024-11-11 00:22:50|6010.27|6009.57|6010.4|6009.7|6010.4|6009.7|6010.15|6009.45|44
1731284590000|2024-11-11 00:23:10|6010.27|6009.57|6010.65|6009.95|6010.65|6009.95|6010.15|6009.45|75
1731284600000|2024-11-11 00:23:20|6010.77|6010.07|6010.65|6009.95|6010.77|6010.07|6010.65|6009.95|13
1731284610000|2024-11-11 00:23:30|6010.77|6010.07|6010.65|6009.95|6010.77|6010.07|6010.65|6009.95|7
1731284620000|2024-11-11 00:23:40|6010.77|6010.07|6010.9|6010.2|6010.9|6010.2|6010.77|6010.07|15
1731284630000|2024-11-11 00:23:50|6011.15|6010.45|6010.9|6010.2|6011.15|6010.45|6010.9|6010.2|131
1731284650000|2024-11-11 00:24:10|6010.77|6010.07|6010.4|6009.7|6010.77|6010.07|6010.4|6009.7|36
1731284660000|2024-11-11 00:24:20|6010.27|6009.57|6010.15|6009.45|6010.27|6009.57|6010.15|6009.45|21
1731284670000|2024-11-11 00:24:30|||||||||3
1731284680000|2024-11-11 00:24:40|||||||||25
1731284710000|2024-11-11 00:25:10|6010.27|6009.57|6010.27|6009.57|6010.27|6009.57|6010.15|6009.45|51
1731284720000|2024-11-11 00:25:20|6010.15|6009.45|6010.27|6009.57|6010.4|6009.7|6010.15|6009.45|10
1731284730000|2024-11-11 00:25:30|6010.15|6009.45|6010.15|6009.45|6010.15|6009.45|6010.15|6009.45|1
1731284750000|2024-11-11 00:25:50|6010.27|6009.57|6010.27|6009.57|6010.27|6009.57|6010.27|6009.57|14
1731284760000|2024-11-11 00:26:00|6010.15|6009.45|6010.15|6009.45|6010.27|6009.57|6010.15|6009.45|37
1731284770000|2024-11-11 00:26:10|||||||||2
1731284780000|2024-11-11 00:26:20|||||||||7
1731284790000|2024-11-11 00:26:30|6010.27|6009.57|6010.15|6009.45|6010.27|6009.57|6010.15|6009.45|14
1731284810000|2024-11-11 00:26:50|||||||||9
1731284830000|2024-11-11 00:27:10|||||||||6
1731284840000|2024-11-11 00:27:20|||||||||1
1731284850000|2024-11-11 00:27:30|||||||||3
1731284860000|2024-11-11 00:27:40|||||||||6
1731284870000|2024-11-11 00:27:50|||||||||2
1731284890000|2024-11-11 00:28:10|||||||||15
1731284900000|2024-11-11 00:28:20|||||||||4
1731284910000|2024-11-11 00:28:30|6010.27|6009.57|6010.15|6009.45|6010.27|6009.57|6010.15|6009.45|19
1731284920000|2024-11-11 00:28:40|||||||||2
1731284930000|2024-11-11 00:28:50|6010.02|6009.32|6010.15|6009.45|6010.15|6009.45|6010.02|6009.32|10
1731284940000|2024-11-11 00:29:00|6010.4|6009.7|6010.4|6009.7|6010.4|6009.7|6010.4|6009.7|12
1731284950000|2024-11-11 00:29:10|6010.15|6009.45|6010.27|6009.57|6010.27|6009.57|6010.15|6009.45|13
1731284960000|2024-11-11 00:29:20|6010.15|6009.45|6010.15|6009.45|6010.15|6009.45|6010.15|6009.45|0
1731284970000|2024-11-11 00:29:30|||||||||3
1731284980000|2024-11-11 00:29:40|6010.27|6009.57|6010.4|6009.7|6010.4|6009.7|6010.27|6009.57|10
1731284990000|2024-11-11 00:29:50|6010.27|6009.57|6010.15|6009.45|6010.27|6009.57|6010.15|6009.45|2
1731285000000|2024-11-11 00:30:00|||||||||10
1731285010000|2024-11-11 00:30:10|6010.02|6009.32|6009.9|6009.2|6010.15|6009.45|6009.9|6009.2|17
1731285020000|2024-11-11 00:30:20|6009.77|6009.07|6009.9|6009.2|6009.9|6009.2|6009.77|6009.07|30
1731285030000|2024-11-11 00:30:30|6010.15|6009.45|6010.15|6009.45|6010.15|6009.45|6010.15|6009.45|29
1731285040000|2024-11-11 00:30:40|6010.02|6009.32|6009.9|6009.2|6010.02|6009.32|6009.9|6009.2|13
1731285050000|2024-11-11 00:30:50|6010.02|6009.32|6010.02|6009.32|6010.02|6009.32|6009.9|6009.2|15
1731285060000|2024-11-11 00:31:00|6010.15|6009.45|6010.15|6009.45|6010.15|6009.45|6010.15|6009.45|0
1731285070000|2024-11-11 00:31:10|||||||||4
1731285080000|2024-11-11 00:31:20|6010.65|6009.95|6010.4|6009.7|6010.65|6009.95|6010.4|6009.7|285
1731285090000|2024-11-11 00:31:30|6010.27|6009.57|6010.02|6009.32|6010.27|6009.57|6010.02|6009.32|32
1731285100000|2024-11-11 00:31:40|6010.15|6009.45|6010.02|6009.32|6010.15|6009.45|6010.02|6009.32|8
1731285110000|2024-11-11 00:31:50|6010.15|6009.45|6010.02|6009.32|6010.15|6009.45|6009.9|6009.2|2
1731285120000|2024-11-11 00:32:00|6010.15|6009.45|6009.9|6009.2|6010.15|6009.45|6009.65|6008.95|7
1731285130000|2024-11-11 00:32:10|6009.77|6009.07|6009.65|6008.95|6009.77|6009.07|6009.65|6008.95|10
1731285140000|2024-11-11 00:32:20|6009.77|6009.07|6009.77|6009.07|6009.77|6009.07|6009.65|6008.95|54
1731285150000|2024-11-11 00:32:30|6009.9|6009.2|6009.65|6008.95|6009.9|6009.2|6009.65|6008.95|17
1731285160000|2024-11-11 00:32:40|6009.52|6008.82|6009.65|6008.95|6009.65|6008.95|6009.4|6008.7|3
1731285170000|2024-11-11 00:32:50|6009.52|6008.82|6009.4|6008.7|6009.52|6008.82|6009.4|6008.7|10
1731285180000|2024-11-11 00:33:00|6009.65|6008.95|6009.4|6008.7|6009.65|6008.95|6009.4|6008.7|114
1731285190000|2024-11-11 00:33:10|6009.27|6008.57|6009.27|6008.57|6009.27|6008.57|6009.15|6008.45|48
1731285200000|2024-11-11 00:33:20|6009.4|6008.7|6009.4|6008.7|6009.4|6008.7|6009.4|6008.7|11
1731285210000|2024-11-11 00:33:30|6009.52|6008.82|6009.52|6008.82|6009.65|6008.95|6009.4|6008.7|27
1731285220000|2024-11-11 00:33:40|6009.4|6008.7|6009.4|6008.7|6009.4|6008.7|6009.4|6008.7|4
1731285240000|2024-11-11 00:34:00|6009.27|6008.57|6009.15|6008.45|6009.27|6008.57|6009.15|6008.45|21
1731285250000|2024-11-11 00:34:10|6009.4|6008.7|6009.27|6008.57|6009.4|6008.7|6009.27|6008.57|26
1731285260000|2024-11-11 00:34:20|6009.15|6008.45|6009.4|6008.7|6009.4|6008.7|6009.15|6008.45|4
1731285270000|2024-11-11 00:34:30|||||||||7
1731285280000|2024-11-11 00:34:40|6009.27|6008.57|6009.15|6008.45|6009.27|6008.57|6009.15|6008.45|20
1731285300000|2024-11-11 00:35:00|6009.02|6008.32|6008.9|6008.2|6009.02|6008.32|6008.65|6007.95|114
1731285310000|2024-11-11 00:35:10|6009.02|6008.32|6009.02|6008.32|6009.15|6008.45|6008.65|6007.95|108
1731285320000|2024-11-11 00:35:20|6008.9|6008.2|6008.65|6007.95|6008.9|6008.2|6008.65|6007.95|24
1731285330000|2024-11-11 00:35:30|||||||||14
1731285340000|2024-11-11 00:35:40|6008.52|6007.82|6008.52|6007.82|6008.52|6007.82|6008.4|6007.7|18
1731285350000|2024-11-11 00:35:50|6008.65|6007.95|6008.4|6007.7|6008.65|6007.95|6008.4|6007.7|33
1731285360000|2024-11-11 00:36:00|6008.52|6007.82|6008.15|6007.45|6008.65|6007.95|6008.15|6007.45|41
1731285370000|2024-11-11 00:36:10|6008.27|6007.57|6008.4|6007.7|6008.4|6007.7|6008.15|6007.45|37
1731285380000|2024-11-11 00:36:20|||||||||9
1731285390000|2024-11-11 00:36:30|||||||||6
1731285400000|2024-11-11 00:36:40|||||||||3
1731285420000|2024-11-11 00:37:00|||||||||2
1731285430000|2024-11-11 00:37:10|6008.15|6007.45|6008.4|6007.7|6008.4|6007.7|6008.15|6007.45|29
1731285440000|2024-11-11 00:37:20|6008.15|6007.45|6008.15|6007.45|6008.15|6007.45|6008.15|6007.45|6
1731285450000|2024-11-11 00:37:30|6008.27|6007.57|6008.4|6007.7|6008.4|6007.7|6008.15|6007.45|8
1731285460000|2024-11-11 00:37:40|6008.27|6007.57|6008.15|6007.45|6008.27|6007.57|6008.15|6007.45|26
1731285470000|2024-11-11 00:37:50|6008.4|6007.7|6008.65|6007.95|6008.65|6007.95|6008.4|6007.7|28
1731285480000|2024-11-11 00:38:00|6008.52|6007.82|6008.65|6007.95|6008.65|6007.95|6008.4|6007.7|12
1731285490000|2024-11-11 00:38:10|6008.52|6007.82|6008.65|6007.95|6008.65|6007.95|6008.52|6007.82|3
1731285520000|2024-11-11 00:38:40|6008.52|6007.82|6008.52|6007.82|6008.52|6007.82|6008.52|6007.82|19
1731285530000|2024-11-11 00:38:50|6008.65|6007.95|6008.4|6007.7|6008.65|6007.95|6008.4|6007.7|10
1731285540000|2024-11-11 00:39:00|6008.52|6007.82|6008.65|6007.95|6008.65|6007.95|6008.52|6007.82|15
1731285550000|2024-11-11 00:39:10|6008.4|6007.7|6008.4|6007.7|6008.52|6007.82|6008.4|6007.7|6
1731285560000|2024-11-11 00:39:20|||||||||2
1731285570000|2024-11-11 00:39:30|6008.27|6007.57|6008.15|6007.45|6008.27|6007.57|6008.15|6007.45|7
1731285590000|2024-11-11 00:39:50|6008.27|6007.57|6008.15|6007.45|6008.27|6007.57|6008.15|6007.45|23
1731285610000|2024-11-11 00:40:10|6008.27|6007.57|6008.15|6007.45|6008.4|6007.7|6008.15|6007.45|15
1731285620000|2024-11-11 00:40:20|6008.02|6007.32|6008.15|6007.45|6008.15|6007.45|6008.02|6007.32|36
1731285630000|2024-11-11 00:40:30|6008.02|6007.32|6007.9|6007.2|6008.02|6007.32|6007.9|6007.2|7
1731285640000|2024-11-11 00:40:40|6008.15|6007.45|6008.15|6007.45|6008.15|6007.45|6008.15|6007.45|11
1731285650000|2024-11-11 00:40:50|||||||||6
1731285670000|2024-11-11 00:41:10|6008.4|6007.7|6008.27|6007.57|6008.4|6007.7|6008.27|6007.57|18
1731285680000|2024-11-11 00:41:20|6008.4|6007.7|6008.4|6007.7|6008.4|6007.7|6008.4|6007.7|1
1731285690000|2024-11-11 00:41:30|6008.27|6007.57|6008.27|6007.57|6008.27|6007.57|6008.27|6007.57|4
1731285700000|2024-11-11 00:41:40|6008.4|6007.7|6008.4|6007.7|6008.4|6007.7|6008.27|6007.57|0
1731285710000|2024-11-11 00:41:50|6008.27|6007.57|6008.27|6007.57|6008.27|6007.57|6008.15|6007.45|8
1731285720000|2024-11-11 00:42:00|6008.4|6007.7|6008.4|6007.7|6008.4|6007.7|6008.4|6007.7|1
1731285730000|2024-11-11 00:42:10|6008.52|6007.82|6008.4|6007.7|6008.52|6007.82|6008.4|6007.7|15
1731285740000|2024-11-11 00:42:20|||||||||10
1731285750000|2024-11-11 00:42:30|||||||||2
1731285760000|2024-11-11 00:42:40|6008.15|6007.45|6008.15|6007.45|6008.15|6007.45|6008.15|6007.45|12
1731285770000|2024-11-11 00:42:50|||||||||1
1731285780000|2024-11-11 00:43:00|6007.9|6007.2|6007.65|6006.95|6007.9|6007.2|6007.65|6006.95|47
1731285790000|2024-11-11 00:43:10|6007.77|6007.07|6007.9|6007.2|6007.9|6007.2|6007.77|6007.07|20
1731285800000|2024-11-11 00:43:20|6007.65|6006.95|6007.65|6006.95|6007.65|6006.95|6007.65|6006.95|28
1731285810000|2024-11-11 00:43:30|||||||||10
1731285830000|2024-11-11 00:43:50|||||||||7
1731285840000|2024-11-11 00:44:00|6007.52|6006.82|6007.4|6006.7|6007.65|6006.95|6007.27|6006.57|82
1731285850000|2024-11-11 00:44:10|||||||||6
1731285860000|2024-11-11 00:44:20|||||||||2
1731285880000|2024-11-11 00:44:40|6007.27|6006.57|6007.4|6006.7|6007.4|6006.7|6007.27|6006.57|69
1731285890000|2024-11-11 00:44:50|||||||||5
1731285900000|2024-11-11 00:45:00|6007.27|6006.57|6007.4|6006.7|6007.4|6006.7|6007.27|6006.57|12
1731285910000|2024-11-11 00:45:10|||||||||1
1731285920000|2024-11-11 00:45:20|||||||||9
1731285930000|2024-11-11 00:45:30|6007.27|6006.57|6007.15|6006.45|6007.4|6006.7|6007.15|6006.45|9
1731285940000|2024-11-11 00:45:40|||||||||3
1731285980000|2024-11-11 00:46:20|6006.9|6006.2|6007.15|6006.45|6007.15|6006.45|6006.9|6006.2|53
1731285990000|2024-11-11 00:46:30|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|10
1731286000000|2024-11-11 00:46:40|||||||||5
1731286010000|2024-11-11 00:46:50|6006.77|6006.07|6006.65|6005.95|6006.9|6006.2|6006.65|6005.95|22
1731286020000|2024-11-11 00:47:00|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|6006.65|6005.95|9
1731286030000|2024-11-11 00:47:10|6006.65|6005.95|6006.9|6006.2|6006.9|6006.2|6006.65|6005.95|8
1731286050000|2024-11-11 00:47:30|||||||||7
1731286060000|2024-11-11 00:47:40|6007.02|6006.32|6007.15|6006.45|6007.15|6006.45|6007.02|6006.32|37
1731286070000|2024-11-11 00:47:50|6006.9|6006.2|6006.9|6006.2|6007.02|6006.32|6006.9|6006.2|10
1731286080000|2024-11-11 00:48:00|6007.02|6006.32|6007.4|6006.7|6007.4|6006.7|6007.02|6006.32|21
1731286090000|2024-11-11 00:48:10|6007.15|6006.45|6007.27|6006.57|6007.27|6006.57|6007.15|6006.45|7
1731286100000|2024-11-11 00:48:20|6007.4|6006.7|6006.9|6006.2|6007.4|6006.7|6006.9|6006.2|28
1731286110000|2024-11-11 00:48:30|6007.02|6006.32|6007.02|6006.32|6007.02|6006.32|6006.9|6006.2|16
1731286120000|2024-11-11 00:48:40|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|6007.02|6006.32|12
1731286140000|2024-11-11 00:49:00|6007.02|6006.32|6007.15|6006.45|6007.15|6006.45|6007.02|6006.32|8
1731286150000|2024-11-11 00:49:10|6007.02|6006.32|6006.9|6006.2|6007.02|6006.32|6006.9|6006.2|3
1731286160000|2024-11-11 00:49:20|6006.77|6006.07|6006.77|6006.07|6006.77|6006.07|6006.65|6005.95|20
1731286170000|2024-11-11 00:49:30|6006.65|6005.95|6006.77|6006.07|6006.77|6006.07|6006.65|6005.95|16
1731286180000|2024-11-11 00:49:40|6006.65|6005.95|6006.4|6005.7|6006.65|6005.95|6006.4|6005.7|40
1731286200000|2024-11-11 00:50:00|6006.52|6005.82|6006.65|6005.95|6006.65|6005.95|6006.52|6005.82|41
1731286220000|2024-11-11 00:50:20|6006.52|6005.82|6006.65|6005.95|6006.65|6005.95|6006.52|6005.82|16
1731286230000|2024-11-11 00:50:30|||||||||4
1731286240000|2024-11-11 00:50:40|6006.77|6006.07|6006.77|6006.07|6006.9|6006.2|6006.77|6006.07|11
1731286250000|2024-11-11 00:50:50|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|1
1731286260000|2024-11-11 00:51:00|6006.77|6006.07|6006.9|6006.2|6006.9|6006.2|6006.77|6006.07|4
1731286270000|2024-11-11 00:51:10|6007.02|6006.32|6006.65|6005.95|6007.15|6006.45|6006.65|6005.95|161
1731286280000|2024-11-11 00:51:20|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|15
1731286290000|2024-11-11 00:51:30|6006.77|6006.07|6006.65|6005.95|6006.77|6006.07|6006.65|6005.95|73
1731286310000|2024-11-11 00:51:50|||||||||15
1731286320000|2024-11-11 00:52:00|6006.4|6005.7|6006.65|6005.95|6006.65|6005.95|6006.4|6005.7|11
1731286330000|2024-11-11 00:52:10|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|32
1731286340000|2024-11-11 00:52:20|6007.02|6006.32|6006.65|6005.95|6007.15|6006.45|6006.4|6005.7|100
1731286350000|2024-11-11 00:52:30|||||||||5
1731286380000|2024-11-11 00:53:00|6006.77|6006.07|6006.9|6006.2|6006.9|6006.2|6006.77|6006.07|18
1731286390000|2024-11-11 00:53:10|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|6007.02|6006.32|20
1731286400000|2024-11-11 00:53:20|6007.27|6006.57|6007.15|6006.45|6007.4|6006.7|6007.15|6006.45|24
1731286410000|2024-11-11 00:53:30|6007.27|6006.57|6007.4|6006.7|6007.4|6006.7|6007.15|6006.45|12
1731286420000|2024-11-11 00:53:40|6007.52|6006.82|6007.65|6006.95|6007.65|6006.95|6007.4|6006.7|29
1731286430000|2024-11-11 00:53:50|6007.9|6007.2|6007.65|6006.95|6007.9|6007.2|6007.65|6006.95|51
1731286440000|2024-11-11 00:54:00|6007.9|6007.2|6007.9|6007.2|6007.9|6007.2|6007.9|6007.2|26
1731286450000|2024-11-11 00:54:10|6007.77|6007.07|6007.65|6006.95|6007.9|6007.2|6007.65|6006.95|25
1731286460000|2024-11-11 00:54:20|6007.4|6006.7|6007.65|6006.95|6007.65|6006.95|6007.4|6006.7|18
1731286470000|2024-11-11 00:54:30|6007.4|6006.7|6007.65|6006.95|6007.65|6006.95|6007.4|6006.7|10
1731286500000|2024-11-11 00:55:00|6007.52|6006.82|6007.4|6006.7|6007.52|6006.82|6007.4|6006.7|5
1731286510000|2024-11-11 00:55:10|6007.52|6006.82|6007.4|6006.7|6007.52|6006.82|6007.4|6006.7|13
1731286520000|2024-11-11 00:55:20|6007.52|6006.82|6007.52|6006.82|6007.65|6006.95|6007.4|6006.7|29
1731286530000|2024-11-11 00:55:30|6007.65|6006.95|6007.4|6006.7|6007.65|6006.95|6007.4|6006.7|12
1731286550000|2024-11-11 00:55:50|||||||||12
1731286560000|2024-11-11 00:56:00|6007.52|6006.82|6007.4|6006.7|6007.52|6006.82|6007.4|6006.7|14
1731286590000|2024-11-11 00:56:30|6007.27|6006.57|6007.27|6006.57|6007.27|6006.57|6007.15|6006.45|22
1731286600000|2024-11-11 00:56:40|6007.4|6006.7|6007.27|6006.57|6007.4|6006.7|6007.15|6006.45|9
1731286610000|2024-11-11 00:56:50|6007.4|6006.7|6007.15|6006.45|6007.4|6006.7|6007.15|6006.45|16
1731286620000|2024-11-11 00:57:00|6007.02|6006.32|6006.9|6006.2|6007.15|6006.45|6006.9|6006.2|18
1731286630000|2024-11-11 00:57:10|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|63
1731286640000|2024-11-11 00:57:20|6006.77|6006.07|6006.77|6006.07|6006.77|6006.07|6006.77|6006.07|12
1731286650000|2024-11-11 00:57:30|6006.65|6005.95|6006.77|6006.07|6006.77|6006.07|6006.65|6005.95|5
1731286660000|2024-11-11 00:57:40|6006.65|6005.95|6006.4|6005.7|6006.65|6005.95|6006.4|6005.7|28
1731286670000|2024-11-11 00:57:50|6006.52|6005.82|6006.65|6005.95|6006.65|6005.95|6006.4|6005.7|16
1731286680000|2024-11-11 00:58:00|6006.77|6006.07|6006.9|6006.2|6006.9|6006.2|6006.77|6006.07|12
1731286690000|2024-11-11 00:58:10|6006.77|6006.07|6006.9|6006.2|6006.9|6006.2|6006.77|6006.07|7
1731286700000|2024-11-11 00:58:20|6006.77|6006.07|6006.65|6005.95|6006.77|6006.07|6006.65|6005.95|33
1731286710000|2024-11-11 00:58:30|||||||||2
1731286720000|2024-11-11 00:58:40|||||||||4
1731286730000|2024-11-11 00:58:50|||||||||8
1731286740000|2024-11-11 00:59:00|6006.52|6005.82|6006.52|6005.82|6006.65|6005.95|6006.52|6005.82|14
1731286750000|2024-11-11 00:59:10|6006.65|6005.95|6006.4|6005.7|6006.65|6005.95|6006.4|6005.7|19
1731286760000|2024-11-11 00:59:20|6006.52|6005.82|6006.9|6006.2|6006.9|6006.2|6006.52|6005.82|33
1731286770000|2024-11-11 00:59:30|6006.77|6006.07|6006.9|6006.2|6006.9|6006.2|6006.77|6006.07|4
1731286780000|2024-11-11 00:59:40|||||||||60
1731286790000|2024-11-11 00:59:50|||||||||2
1731286800000|2024-11-11 01:00:00|6006.77|6006.07|6006.65|6005.95|6006.77|6006.07|6006.65|6005.95|2
1731286810000|2024-11-11 01:00:10|6006.52|6005.82|6006.65|6005.95|6006.65|6005.95|6006.52|6005.82|21
1731286820000|2024-11-11 01:00:20|6006.52|6005.82|6006.52|6005.82|6006.65|6005.95|6006.4|6005.7|13
1731286830000|2024-11-11 01:00:30|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|6006.52|6005.82|6
1731286840000|2024-11-11 01:00:40|||||||||30
1731286850000|2024-11-11 01:00:50|||||||||4
1731286860000|2024-11-11 01:01:00|6006.77|6006.07|6006.65|6005.95|6006.77|6006.07|6006.52|6005.82|50
1731286870000|2024-11-11 01:01:10|||||||||4
1731286880000|2024-11-11 01:01:20|6006.77|6006.07|6006.9|6006.2|6006.9|6006.2|6006.77|6006.07|15
1731286890000|2024-11-11 01:01:30|6007.02|6006.32|6006.9|6006.2|6007.02|6006.32|6006.9|6006.2|17
1731286900000|2024-11-11 01:01:40|6007.02|6006.32|6006.9|6006.2|6007.15|6006.45|6006.9|6006.2|20
1731286910000|2024-11-11 01:01:50|6007.02|6006.32|6007.15|6006.45|6007.15|6006.45|6007.02|6006.32|11
1731286920000|2024-11-11 01:02:00|6007.27|6006.57|6007.15|6006.45|6007.27|6006.57|6007.15|6006.45|29
1731286930000|2024-11-11 01:02:10|||||||||23
1731286940000|2024-11-11 01:02:20|6007.4|6006.7|6007.15|6006.45|6007.4|6006.7|6007.15|6006.45|45
1731286950000|2024-11-11 01:02:30|6007.27|6006.57|6007.15|6006.45|6007.27|6006.57|6007.15|6006.45|5
1731286960000|2024-11-11 01:02:40|6007.02|6006.32|6007.02|6006.32|6007.02|6006.32|6006.9|6006.2|10
1731286970000|2024-11-11 01:02:50|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|15
1731286980000|2024-11-11 01:03:00|6007.02|6006.32|6007.15|6006.45|6007.15|6006.45|6006.9|6006.2|9
1731286990000|2024-11-11 01:03:10|6007.02|6006.32|6006.9|6006.2|6007.02|6006.32|6006.9|6006.2|6
1731287000000|2024-11-11 01:03:20|6006.77|6006.07|6006.65|6005.95|6006.77|6006.07|6006.65|6005.95|10
1731287010000|2024-11-11 01:03:30|6006.9|6006.2|6006.65|6005.95|6006.9|6006.2|6006.65|6005.95|23
1731287020000|2024-11-11 01:03:40|6006.52|6005.82|6006.4|6005.7|6006.65|6005.95|6006.4|6005.7|27
1731287030000|2024-11-11 01:03:50|6006.52|6005.82|6006.4|6005.7|6006.65|6005.95|6006.4|6005.7|6
1731287040000|2024-11-11 01:04:00|6006.27|6005.57|6006.4|6005.7|6006.4|6005.7|6006.27|6005.57|35
1731287050000|2024-11-11 01:04:10|6006.52|6005.82|6006.52|6005.82|6006.65|6005.95|6006.4|6005.7|29
1731287060000|2024-11-11 01:04:20|6006.65|6005.95|6006.15|6005.45|6006.65|6005.95|6006.15|6005.45|23
1731287070000|2024-11-11 01:04:30|6006.27|6005.57|6006.4|6005.7|6006.4|6005.7|6006.27|6005.57|18
1731287080000|2024-11-11 01:04:40|6006.27|6005.57|6006.15|6005.45|6006.27|6005.57|6005.9|6005.2|92
1731287090000|2024-11-11 01:04:50|6006.02|6005.32|6006.02|6005.32|6006.15|6005.45|6006.02|6005.32|30
1731287100000|2024-11-11 01:05:00|6006.15|6005.45|6006.15|6005.45|6006.15|6005.45|6006.15|6005.45|6
1731287110000|2024-11-11 01:05:10|6006.02|6005.32|6006.15|6005.45|6006.15|6005.45|6006.02|6005.32|46
1731287120000|2024-11-11 01:05:20|||||||||35
1731287130000|2024-11-11 01:05:30|6006.27|6005.57|6006.15|6005.45|6006.27|6005.57|6006.15|6005.45|16
1731287140000|2024-11-11 01:05:40|||||||||3
1731287150000|2024-11-11 01:05:50|6006.02|6005.32|6005.9|6005.2|6006.02|6005.32|6005.9|6005.2|11
1731287160000|2024-11-11 01:06:00|6006.02|6005.32|6006.27|6005.57|6006.27|6005.57|6006.02|6005.32|48
1731287170000|2024-11-11 01:06:10|6006.4|6005.7|6005.9|6005.2|6006.4|6005.7|6005.9|6005.2|13
1731287180000|2024-11-11 01:06:20|6006.02|6005.32|6005.9|6005.2|6006.02|6005.32|6005.9|6005.2|10
1731287190000|2024-11-11 01:06:30|6006.15|6005.45|6005.9|6005.2|6006.15|6005.45|6005.9|6005.2|20
1731287200000|2024-11-11 01:06:40|||||||||2
1731287210000|2024-11-11 01:06:50|6006.15|6005.45|6005.9|6005.2|6006.15|6005.45|6005.9|6005.2|19
1731287220000|2024-11-11 01:07:00|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|64
1731287230000|2024-11-11 01:07:10|6005.77|6005.07|6005.9|6005.2|6005.9|6005.2|6005.77|6005.07|15
1731287240000|2024-11-11 01:07:20|||||||||4
1731287250000|2024-11-11 01:07:30|6005.65|6004.95|6005.9|6005.2|6005.9|6005.2|6005.65|6004.95|16
1731287260000|2024-11-11 01:07:40|6005.65|6004.95|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|17
1731287270000|2024-11-11 01:07:50|6005.77|6005.07|6005.9|6005.2|6005.9|6005.2|6005.77|6005.07|14
1731287290000|2024-11-11 01:08:10|||||||||6
1731287300000|2024-11-11 01:08:20|6005.77|6005.07|6005.9|6005.2|6006.15|6005.45|6005.65|6004.95|62
1731287310000|2024-11-11 01:08:30|||||||||3
1731287320000|2024-11-11 01:08:40|6005.77|6005.07|6005.9|6005.2|6005.9|6005.2|6005.77|6005.07|14
1731287340000|2024-11-11 01:09:00|6005.77|6005.07|6005.65|6004.95|6005.9|6005.2|6005.65|6004.95|37
1731287350000|2024-11-11 01:09:10|6005.9|6005.2|6005.77|6005.07|6005.9|6005.2|6005.65|6004.95|24
1731287360000|2024-11-11 01:09:20|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|0
1731287370000|2024-11-11 01:09:30|6005.77|6005.07|6005.65|6004.95|6005.9|6005.2|6005.65|6004.95|28
1731287400000|2024-11-11 01:10:00|6005.9|6005.2|6006.15|6005.45|6006.15|6005.45|6005.9|6005.2|52
1731287410000|2024-11-11 01:10:10|6006.02|6005.32|6006.15|6005.45|6006.15|6005.45|6005.9|6005.2|28
1731287420000|2024-11-11 01:10:20|6006.02|6005.32|6006.15|6005.45|6006.15|6005.45|6005.9|6005.2|27
1731287430000|2024-11-11 01:10:30|6006.02|6005.32|6006.02|6005.32|6006.15|6005.45|6005.9|6005.2|12
1731287440000|2024-11-11 01:10:40|6006.15|6005.45|6006.15|6005.45|6006.15|6005.45|6006.15|6005.45|1
1731287450000|2024-11-11 01:10:50|6006.02|6005.32|6006.15|6005.45|6006.15|6005.45|6006.02|6005.32|9
1731287460000|2024-11-11 01:11:00|6006.4|6005.7|6006.4|6005.7|6006.4|6005.7|6006.4|6005.7|17
1731287470000|2024-11-11 01:11:10|6006.27|6005.57|6006.15|6005.45|6006.27|6005.57|6006.15|6005.45|15
1731287480000|2024-11-11 01:11:20|||||||||3
1731287490000|2024-11-11 01:11:30|6006.27|6005.57|6006.4|6005.7|6006.4|6005.7|6006.27|6005.57|12
1731287510000|2024-11-11 01:11:50|6006.27|6005.57|6006.15|6005.45|6006.27|6005.57|6006.15|6005.45|26
1731287520000|2024-11-11 01:12:00|||||||||1
1731287530000|2024-11-11 01:12:10|||||||||3
1731287550000|2024-11-11 01:12:30|6006.02|6005.32|6006.15|6005.45|6006.15|6005.45|6006.02|6005.32|21
1731287560000|2024-11-11 01:12:40|6006.02|6005.32|6005.9|6005.2|6006.02|6005.32|6005.9|6005.2|16
1731287570000|2024-11-11 01:12:50|6005.77|6005.07|6006.27|6005.57|6006.27|6005.57|6005.65|6004.95|80
1731287580000|2024-11-11 01:13:00|6006.4|6005.7|6006.15|6005.45|6006.4|6005.7|6006.15|6005.45|23
1731287590000|2024-11-11 01:13:10|6006.27|6005.57|6006.15|6005.45|6006.27|6005.57|6006.15|6005.45|6
1731287610000|2024-11-11 01:13:30|||||||||8
1731287620000|2024-11-11 01:13:40|6006.27|6005.57|6006.15|6005.45|6006.27|6005.57|6006.15|6005.45|27
1731287630000|2024-11-11 01:13:50|6006.27|6005.57|6006.4|6005.7|6006.4|6005.7|6006.27|6005.57|9
1731287640000|2024-11-11 01:14:00|6006.65|6005.95|6006.52|6005.82|6006.65|6005.95|6006.4|6005.7|95
1731287650000|2024-11-11 01:14:10|6006.4|6005.7|6006.52|6005.82|6006.65|6005.95|6006.4|6005.7|7
1731287660000|2024-11-11 01:14:20|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|1
1731287670000|2024-11-11 01:14:30|||||||||7
1731287690000|2024-11-11 01:14:50|6006.52|6005.82|6006.4|6005.7|6006.52|6005.82|6006.4|6005.7|21
1731287700000|2024-11-11 01:15:00|6006.52|6005.82|6006.4|6005.7|6006.65|6005.95|6006.4|6005.7|10
1731287710000|2024-11-11 01:15:10|6006.15|6005.45|6005.9|6005.2|6006.15|6005.45|6005.9|6005.2|40
1731287720000|2024-11-11 01:15:20|||||||||13
1731287730000|2024-11-11 01:15:30|||||||||3
1731287740000|2024-11-11 01:15:40|6006.02|6005.32|6006.15|6005.45|6006.15|6005.45|6006.02|6005.32|18
1731287750000|2024-11-11 01:15:50|6006.27|6005.57|6006.4|6005.7|6006.4|6005.7|6006.27|6005.57|6
1731287760000|2024-11-11 01:16:00|6006.15|6005.45|6006.15|6005.45|6006.4|6005.7|6006.15|6005.45|14
1731287770000|2024-11-11 01:16:10|6006.02|6005.32|6006.02|6005.32|6006.02|6005.32|6005.9|6005.2|27
1731287780000|2024-11-11 01:16:20|6005.9|6005.2|6005.77|6005.07|6005.9|6005.2|6005.77|6005.07|13
1731287790000|2024-11-11 01:16:30|6005.9|6005.2|6005.65|6004.95|6005.9|6005.2|6005.65|6004.95|15
1731287800000|2024-11-11 01:16:40|6005.77|6005.07|6005.65|6004.95|6005.9|6005.2|6005.65|6004.95|36
1731287810000|2024-11-11 01:16:50|6005.77|6005.07|6005.9|6005.2|6006.02|6005.32|6005.65|6004.95|33
1731287820000|2024-11-11 01:17:00|||||||||5
1731287830000|2024-11-11 01:17:10|||||||||2
1731287840000|2024-11-11 01:17:20|||||||||8
1731287850000|2024-11-11 01:17:30|||||||||2
1731287860000|2024-11-11 01:17:40|6006.02|6005.32|6005.9|6005.2|6006.02|6005.32|6005.9|6005.2|30
1731287870000|2024-11-11 01:17:50|||||||||7
1731287880000|2024-11-11 01:18:00|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|20
1731287890000|2024-11-11 01:18:10|6005.77|6005.07|6005.9|6005.2|6005.9|6005.2|6005.77|6005.07|14
1731287900000|2024-11-11 01:18:20|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|7
1731287920000|2024-11-11 01:18:40|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|13
1731287930000|2024-11-11 01:18:50|6006.02|6005.32|6005.9|6005.2|6006.15|6005.45|6005.9|6005.2|17
1731287940000|2024-11-11 01:19:00|6006.15|6005.45|6006.15|6005.45|6006.15|6005.45|6006.02|6005.32|14
1731287950000|2024-11-11 01:19:10|||||||||3
1731287960000|2024-11-11 01:19:20|||||||||1
1731287970000|2024-11-11 01:19:30|6006.02|6005.32|6006.15|6005.45|6006.15|6005.45|6006.02|6005.32|9
1731287980000|2024-11-11 01:19:40|6006.02|6005.32|6006.02|6005.32|6006.02|6005.32|6006.02|6005.32|16
1731287990000|2024-11-11 01:19:50|6006.15|6005.45|6006.15|6005.45|6006.15|6005.45|6006.02|6005.32|11
1731288000000|2024-11-11 01:20:00|6005.9|6005.2|6006.15|6005.45|6006.15|6005.45|6005.9|6005.2|23
1731288010000|2024-11-11 01:20:10|6006.02|6005.32|6005.9|6005.2|6006.15|6005.45|6005.9|6005.2|43
1731288020000|2024-11-11 01:20:20|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|53
1731288030000|2024-11-11 01:20:30|6005.4|6004.7|6005.4|6004.7|6005.65|6004.95|6005.4|6004.7|59
1731288040000|2024-11-11 01:20:40|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|38
1731288050000|2024-11-11 01:20:50|6005.77|6005.07|6005.9|6005.2|6005.9|6005.2|6005.77|6005.07|15
1731288060000|2024-11-11 01:21:00|6005.77|6005.07|6006.02|6005.32|6006.15|6005.45|6005.77|6005.07|36
1731288070000|2024-11-11 01:21:10|6005.9|6005.2|6006.15|6005.45|6006.15|6005.45|6005.9|6005.2|13
1731288080000|2024-11-11 01:21:20|6006.4|6005.7|6006.15|6005.45|6006.4|6005.7|6006.15|6005.45|19
1731288090000|2024-11-11 01:21:30|6006.02|6005.32|6006.02|6005.32|6006.15|6005.45|6006.02|6005.32|21
1731288100000|2024-11-11 01:21:40|6006.15|6005.45|6006.15|6005.45|6006.15|6005.45|6006.15|6005.45|2
1731288110000|2024-11-11 01:21:50|||||||||1
1731288120000|2024-11-11 01:22:00|6006.27|6005.57|6006.4|6005.7|6006.52|6005.82|6006.15|6005.45|51
1731288130000|2024-11-11 01:22:10|6006.52|6005.82|6006.65|6005.95|6006.65|6005.95|6006.4|6005.7|13
1731288140000|2024-11-11 01:22:20|6006.52|6005.82|6006.52|6005.82|6006.65|6005.95|6006.4|6005.7|22
1731288150000|2024-11-11 01:22:30|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|2
1731288160000|2024-11-11 01:22:40|6006.77|6006.07|6006.77|6006.07|6006.77|6006.07|6006.65|6005.95|51
1731288170000|2024-11-11 01:22:50|6006.9|6006.2|6006.65|6005.95|6006.9|6006.2|6006.65|6005.95|3
1731288180000|2024-11-11 01:23:00|||||||||12
1731288190000|2024-11-11 01:23:10|6006.77|6006.07|6006.77|6006.07|6006.9|6006.2|6006.65|6005.95|21
1731288200000|2024-11-11 01:23:20|6006.65|6005.95|6007.15|6006.45|6007.15|6006.45|6006.65|6005.95|74
1731288220000|2024-11-11 01:23:40|||||||||14
1731288230000|2024-11-11 01:23:50|6007.02|6006.32|6006.9|6006.2|6007.02|6006.32|6006.9|6006.2|2
1731288250000|2024-11-11 01:24:10|6007.02|6006.32|6007.02|6006.32|6007.02|6006.32|6007.02|6006.32|17
1731288260000|2024-11-11 01:24:20|6006.9|6006.2|6006.65|6005.95|6006.9|6006.2|6006.65|6005.95|8
1731288270000|2024-11-11 01:24:30|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|2
1731288280000|2024-11-11 01:24:40|||||||||3
1731288290000|2024-11-11 01:24:50|6007.02|6006.32|6006.9|6006.2|6007.15|6006.45|6006.9|6006.2|6
1731288310000|2024-11-11 01:25:10|6006.77|6006.07|6006.9|6006.2|6006.9|6006.2|6006.77|6006.07|36
1731288340000|2024-11-11 01:25:40|6006.77|6006.07|6006.77|6006.07|6006.77|6006.07|6006.65|6005.95|16
1731288350000|2024-11-11 01:25:50|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|6006.77|6006.07|3
1731288360000|2024-11-11 01:26:00|||||||||6
1731288370000|2024-11-11 01:26:10|||||||||10
1731288380000|2024-11-11 01:26:20|6006.65|6005.95|6006.9|6006.2|6006.9|6006.2|6006.65|6005.95|26
1731288390000|2024-11-11 01:26:30|6006.77|6006.07|6006.65|6005.95|6006.9|6006.2|6006.65|6005.95|10
1731288400000|2024-11-11 01:26:40|||||||||10
1731288410000|2024-11-11 01:26:50|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|5
1731288430000|2024-11-11 01:27:10|6007.02|6006.32|6007.02|6006.32|6007.02|6006.32|6006.9|6006.2|9
1731288440000|2024-11-11 01:27:20|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|2
1731288450000|2024-11-11 01:27:30|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|4
1731288460000|2024-11-11 01:27:40|6007.02|6006.32|6007.15|6006.45|6007.15|6006.45|6007.02|6006.32|105
1731288480000|2024-11-11 01:28:00|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|8
1731288490000|2024-11-11 01:28:10|6006.77|6006.07|6006.9|6006.2|6006.9|6006.2|6006.77|6006.07|24
1731288500000|2024-11-11 01:28:20|6006.77|6006.07|6006.9|6006.2|6006.9|6006.2|6006.77|6006.07|13
1731288510000|2024-11-11 01:28:30|6006.77|6006.07|6006.65|6005.95|6006.77|6006.07|6006.65|6005.95|7
1731288520000|2024-11-11 01:28:40|6006.77|6006.07|6006.77|6006.07|6006.77|6006.07|6006.77|6006.07|16
1731288530000|2024-11-11 01:28:50|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|0
1731288540000|2024-11-11 01:29:00|||||||||2
1731288550000|2024-11-11 01:29:10|||||||||12
1731288560000|2024-11-11 01:29:20|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|26
1731288570000|2024-11-11 01:29:30|6007.4|6006.7|6007.4|6006.7|6007.52|6006.82|6007.4|6006.7|75
1731288580000|2024-11-11 01:29:40|6007.15|6006.45|6007.4|6006.7|6007.4|6006.7|6007.15|6006.45|23
1731288590000|2024-11-11 01:29:50|||||||||56
1731288600000|2024-11-11 01:30:00|6007.27|6006.57|6007.4|6006.7|6007.4|6006.7|6007.27|6006.57|36
1731288610000|2024-11-11 01:30:10|||||||||6
1731288630000|2024-11-11 01:30:30|6007.65|6006.95|6008.4|6007.7|6008.4|6007.7|6007.65|6006.95|127
1731288640000|2024-11-11 01:30:40|6008.27|6007.57|6008.27|6007.57|6008.4|6007.7|6008.15|6007.45|47
1731288650000|2024-11-11 01:30:50|6008.15|6007.45|6008.4|6007.7|6008.4|6007.7|6008.15|6007.45|22
1731288660000|2024-11-11 01:31:00|6008.27|6007.57|6008.4|6007.7|6008.4|6007.7|6008.27|6007.57|78
1731288670000|2024-11-11 01:31:10|6008.27|6007.57|6008.15|6007.45|6008.4|6007.7|6008.15|6007.45|17
1731288680000|2024-11-11 01:31:20|6008.4|6007.7|6008.4|6007.7|6008.4|6007.7|6008.27|6007.57|56
1731288690000|2024-11-11 01:31:30|6008.27|6007.57|6008.4|6007.7|6008.4|6007.7|6008.15|6007.45|7
1731288700000|2024-11-11 01:31:40|6008.52|6007.82|6008.65|6007.95|6008.77|6008.07|6008.4|6007.7|56
1731288710000|2024-11-11 01:31:50|6008.9|6008.2|6008.9|6008.2|6009.02|6008.32|6008.65|6007.95|69
1731288720000|2024-11-11 01:32:00|6008.77|6008.07|6009.15|6008.45|6009.15|6008.45|6008.65|6007.95|61
1731288730000|2024-11-11 01:32:10|6008.9|6008.2|6008.9|6008.2|6009.15|6008.45|6008.9|6008.2|27
1731288740000|2024-11-11 01:32:20|||||||||4
1731288750000|2024-11-11 01:32:30|6008.77|6008.07|6008.9|6008.2|6008.9|6008.2|6008.77|6008.07|15
1731288760000|2024-11-11 01:32:40|6008.77|6008.07|6008.65|6007.95|6008.9|6008.2|6008.65|6007.95|26
1731288770000|2024-11-11 01:32:50|||||||||8
1731288780000|2024-11-11 01:33:00|6008.52|6007.82|6008.9|6008.2|6008.9|6008.2|6008.52|6007.82|36
1731288790000|2024-11-11 01:33:10|6009.02|6008.32|6008.9|6008.2|6009.15|6008.45|6008.9|6008.2|14
1731288800000|2024-11-11 01:33:20|||||||||12
1731288810000|2024-11-11 01:33:30|6008.77|6008.07|6008.65|6007.95|6008.77|6008.07|6008.65|6007.95|13
1731288820000|2024-11-11 01:33:40|6008.77|6008.07|6008.65|6007.95|6008.77|6008.07|6008.65|6007.95|15
1731288830000|2024-11-11 01:33:50|6008.77|6008.07|6008.9|6008.2|6008.9|6008.2|6008.65|6007.95|11
1731288840000|2024-11-11 01:34:00|6009.02|6008.32|6008.65|6007.95|6009.02|6008.32|6008.65|6007.95|27
1731288850000|2024-11-11 01:34:10|||||||||7
1731288860000|2024-11-11 01:34:20|6008.77|6008.07|6008.77|6008.07|6008.9|6008.2|6008.65|6007.95|26
1731288870000|2024-11-11 01:34:30|6008.9|6008.2|6008.9|6008.2|6008.9|6008.2|6008.9|6008.2|16
1731288880000|2024-11-11 01:34:40|6008.77|6008.07|6008.9|6008.2|6008.9|6008.2|6008.77|6008.07|17
1731288890000|2024-11-11 01:34:50|6009.15|6008.45|6009.02|6008.32|6009.15|6008.45|6009.02|6008.32|29
1731288900000|2024-11-11 01:35:00|6008.9|6008.2|6008.77|6008.07|6009.02|6008.32|6008.77|6008.07|22
1731288910000|2024-11-11 01:35:10|6008.9|6008.2|6008.65|6007.95|6008.9|6008.2|6008.65|6007.95|70
1731288920000|2024-11-11 01:35:20|6008.4|6007.7|6008.65|6007.95|6008.65|6007.95|6008.4|6007.7|27
1731288930000|2024-11-11 01:35:30|||||||||4
1731288940000|2024-11-11 01:35:40|6008.4|6007.7|6008.4|6007.7|6008.52|6007.82|6008.4|6007.7|21
1731288950000|2024-11-11 01:35:50|||||||||3
1731288960000|2024-11-11 01:36:00|6008.52|6007.82|6008.52|6007.82|6008.65|6007.95|6008.4|6007.7|37
1731288970000|2024-11-11 01:36:10|6008.4|6007.7|6008.4|6007.7|6008.65|6007.95|6008.4|6007.7|15
1731288980000|2024-11-11 01:36:20|6008.27|6007.57|6007.9|6007.2|6008.27|6007.57|6007.9|6007.2|48
1731288990000|2024-11-11 01:36:30|||||||||13
1731289000000|2024-11-11 01:36:40|||||||||21
1731289010000|2024-11-11 01:36:50|6008.02|6007.32|6007.9|6007.2|6008.02|6007.32|6007.9|6007.2|14
1731289020000|2024-11-11 01:37:00|6008.02|6007.32|6008.15|6007.45|6008.15|6007.45|6007.9|6007.2|14
1731289030000|2024-11-11 01:37:10|6008.4|6007.7|6008.4|6007.7|6008.4|6007.7|6008.27|6007.57|23
1731289040000|2024-11-11 01:37:20|||||||||6
1731289050000|2024-11-11 01:37:30|6008.52|6007.82|6008.77|6008.07|6008.77|6008.07|6008.52|6007.82|71
1731289060000|2024-11-11 01:37:40|6008.9|6008.2|6008.65|6007.95|6008.9|6008.2|6008.65|6007.95|21
1731289070000|2024-11-11 01:37:50|6008.9|6008.2|6008.77|6008.07|6008.9|6008.2|6008.77|6008.07|13
1731289080000|2024-11-11 01:38:00|6008.65|6007.95|6008.9|6008.2|6008.9|6008.2|6008.65|6007.95|5
1731289090000|2024-11-11 01:38:10|||||||||4
1731289100000|2024-11-11 01:38:20|||||||||1
1731289110000|2024-11-11 01:38:30|||||||||4
1731289120000|2024-11-11 01:38:40|6009.02|6008.32|6009.15|6008.45|6009.15|6008.45|6009.02|6008.32|16
1731289130000|2024-11-11 01:38:50|6009.4|6008.7|6009.4|6008.7|6009.52|6008.82|6009.4|6008.7|100
1731289140000|2024-11-11 01:39:00|6009.65|6008.95|6009.65|6008.95|6009.65|6008.95|6009.65|6008.95|16
1731289150000|2024-11-11 01:39:10|6009.52|6008.82|6009.4|6008.7|6009.52|6008.82|6009.4|6008.7|16
1731289160000|2024-11-11 01:39:20|6009.65|6008.95|6009.65|6008.95|6009.65|6008.95|6009.4|6008.7|38
1731289170000|2024-11-11 01:39:30|6009.77|6009.07|6009.65|6008.95|6009.77|6009.07|6009.65|6008.95|26
1731289190000|2024-11-11 01:39:50|||||||||18
1731289200000|2024-11-11 01:40:00|6009.77|6009.07|6009.65|6008.95|6009.9|6009.2|6009.65|6008.95|22
1731289210000|2024-11-11 01:40:10|6009.77|6009.07|6009.65|6008.95|6009.77|6009.07|6009.65|6008.95|4
1731289220000|2024-11-11 01:40:20|6009.52|6008.82|6009.65|6008.95|6009.65|6008.95|6009.52|6008.82|4
1731289240000|2024-11-11 01:40:40|||||||||3
1731289250000|2024-11-11 01:40:50|6009.52|6008.82|6009.65|6008.95|6009.65|6008.95|6009.4|6008.7|15
1731289260000|2024-11-11 01:41:00|6009.77|6009.07|6009.9|6009.2|6009.9|6009.2|6009.77|6009.07|20
1731289270000|2024-11-11 01:41:10|||||||||13
1731289280000|2024-11-11 01:41:20|6010.02|6009.32|6009.9|6009.2|6010.02|6009.32|6009.9|6009.2|34
1731289290000|2024-11-11 01:41:30|6010.02|6009.32|6009.9|6009.2|6010.02|6009.32|6009.9|6009.2|3
1731289310000|2024-11-11 01:41:50|6009.77|6009.07|6009.9|6009.2|6009.9|6009.2|6009.65|6008.95|29
1731289320000|2024-11-11 01:42:00|6009.77|6009.07|6009.9|6009.2|6009.9|6009.2|6009.77|6009.07|12
1731289330000|2024-11-11 01:42:10|6009.65|6008.95|6009.65|6008.95|6009.77|6009.07|6009.65|6008.95|14
1731289340000|2024-11-11 01:42:20|6009.9|6009.2|6009.9|6009.2|6009.9|6009.2|6009.9|6009.2|6
1731289360000|2024-11-11 01:42:40|6009.77|6009.07|6009.9|6009.2|6009.9|6009.2|6009.65|6008.95|23
1731289370000|2024-11-11 01:42:50|||||||||3
1731289380000|2024-11-11 01:43:00|||||||||1
1731289390000|2024-11-11 01:43:10|6009.77|6009.07|6009.9|6009.2|6009.9|6009.2|6009.65|6008.95|21
1731289400000|2024-11-11 01:43:20|6010.02|6009.32|6010.15|6009.45|6010.15|6009.45|6010.02|6009.32|13
1731289410000|2024-11-11 01:43:30|6010.02|6009.32|6009.9|6009.2|6010.02|6009.32|6009.9|6009.2|7
1731289420000|2024-11-11 01:43:40|6010.02|6009.32|6009.9|6009.2|6010.02|6009.32|6009.9|6009.2|8
1731289440000|2024-11-11 01:44:00|6010.15|6009.45|6009.9|6009.2|6010.15|6009.45|6009.9|6009.2|15
1731289450000|2024-11-11 01:44:10|||||||||6
1731289470000|2024-11-11 01:44:30|6010.02|6009.32|6009.9|6009.2|6010.02|6009.32|6009.9|6009.2|8
1731289480000|2024-11-11 01:44:40|||||||||1
1731289490000|2024-11-11 01:44:50|6010.02|6009.32|6009.9|6009.2|6010.15|6009.45|6009.9|6009.2|18
1731289500000|2024-11-11 01:45:00|6010.02|6009.32|6009.9|6009.2|6010.15|6009.45|6009.9|6009.2|6
1731289510000|2024-11-11 01:45:10|6010.15|6009.45|6009.9|6009.2|6010.15|6009.45|6009.9|6009.2|69
1731289520000|2024-11-11 01:45:20|6009.77|6009.07|6009.65|6008.95|6009.77|6009.07|6009.65|6008.95|39
1731289530000|2024-11-11 01:45:30|6009.52|6008.82|6009.4|6008.7|6009.65|6008.95|6009.4|6008.7|15
1731289540000|2024-11-11 01:45:40|6009.27|6008.57|6009.15|6008.45|6009.27|6008.57|6009.15|6008.45|34
1731289560000|2024-11-11 01:46:00|6009.02|6008.32|6008.77|6008.07|6009.15|6008.45|6008.77|6008.07|64
1731289570000|2024-11-11 01:46:10|6008.65|6007.95|6009.15|6008.45|6009.15|6008.45|6008.65|6007.95|36
1731289580000|2024-11-11 01:46:20|6009.27|6008.57|6009.15|6008.45|6009.4|6008.7|6009.15|6008.45|26
1731289590000|2024-11-11 01:46:30|6009.27|6008.57|6009.27|6008.57|6009.4|6008.7|6009.27|6008.57|24
1731289600000|2024-11-11 01:46:40|6009.4|6008.7|6009.27|6008.57|6009.4|6008.7|6009.15|6008.45|20
1731289610000|2024-11-11 01:46:50|6009.4|6008.7|6009.4|6008.7|6009.4|6008.7|6009.27|6008.57|46
1731289620000|2024-11-11 01:47:00|||||||||2
1731289630000|2024-11-11 01:47:10|6009.15|6008.45|6009.15|6008.45|6009.4|6008.7|6009.15|6008.45|17
1731289640000|2024-11-11 01:47:20|6009.27|6008.57|6009.4|6008.7|6009.4|6008.7|6009.27|6008.57|3
1731289660000|2024-11-11 01:47:40|||||||||4
1731289680000|2024-11-11 01:48:00|6009.52|6008.82|6009.52|6008.82|6009.52|6008.82|6009.4|6008.7|22
1731289690000|2024-11-11 01:48:10|6009.65|6008.95|6009.4|6008.7|6009.65|6008.95|6009.4|6008.7|15
1731289700000|2024-11-11 01:48:20|||||||||1
1731289710000|2024-11-11 01:48:30|6009.52|6008.82|6009.4|6008.7|6009.52|6008.82|6009.4|6008.7|12
1731289750000|2024-11-11 01:49:10|6009.27|6008.57|6009.4|6008.7|6009.4|6008.7|6009.15|6008.45|50
1731289770000|2024-11-11 01:49:30|6009.27|6008.57|6009.15|6008.45|6009.27|6008.57|6009.15|6008.45|8
1731289790000|2024-11-11 01:49:50|6009.02|6008.32|6009.15|6008.45|6009.4|6008.7|6009.02|6008.32|117
1731289800000|2024-11-11 01:50:00|6009.27|6008.57|6009.4|6008.7|6009.4|6008.7|6009.27|6008.57|3
1731289820000|2024-11-11 01:50:20|6009.15|6008.45|6009.15|6008.45|6009.15|6008.45|6009.15|6008.45|15
1731289830000|2024-11-11 01:50:30|6009.27|6008.57|6009.15|6008.45|6009.27|6008.57|6008.9|6008.2|27
1731289840000|2024-11-11 01:50:40|||||||||2
1731289850000|2024-11-11 01:50:50|||||||||17
1731289860000|2024-11-11 01:51:00|6009.4|6008.7|6009.27|6008.57|6009.4|6008.7|6009.27|6008.57|16
1731289870000|2024-11-11 01:51:10|6009.15|6008.45|6009.4|6008.7|6009.4|6008.7|6009.15|6008.45|6
1731289880000|2024-11-11 01:51:20|||||||||1
1731289890000|2024-11-11 01:51:30|6009.27|6008.57|6009.4|6008.7|6009.4|6008.7|6009.15|6008.45|5
1731289900000|2024-11-11 01:51:40|6009.27|6008.57|6009.15|6008.45|6009.27|6008.57|6009.15|6008.45|2
1731289910000|2024-11-11 01:51:50|6009.27|6008.57|6009.27|6008.57|6009.4|6008.7|6009.15|6008.45|17
1731289920000|2024-11-11 01:52:00|6009.4|6008.7|6009.4|6008.7|6009.4|6008.7|6009.4|6008.7|0
1731289940000|2024-11-11 01:52:20|6009.27|6008.57|6009.4|6008.7|6009.4|6008.7|6009.27|6008.57|13
1731289960000|2024-11-11 01:52:40|||||||||2
1731289970000|2024-11-11 01:52:50|6009.52|6008.82|6009.65|6008.95|6009.65|6008.95|6009.52|6008.82|20
1731289980000|2024-11-11 01:53:00|||||||||1
1731289990000|2024-11-11 01:53:10|6009.4|6008.7|6009.4|6008.7|6009.4|6008.7|6009.4|6008.7|15
1731290000000|2024-11-11 01:53:20|||||||||2
1731290010000|2024-11-11 01:53:30|6009.52|6008.82|6009.4|6008.7|6009.65|6008.95|6009.4|6008.7|10
1731290020000|2024-11-11 01:53:40|6009.52|6008.82|6009.4|6008.7|6009.52|6008.82|6009.4|6008.7|9
1731290030000|2024-11-11 01:53:50|||||||||1
1731290040000|2024-11-11 01:54:00|6009.52|6008.82|6009.4|6008.7|6009.52|6008.82|6009.27|6008.57|19
1731290060000|2024-11-11 01:54:20|||||||||4
1731290070000|2024-11-11 01:54:30|6009.15|6008.45|6009.15|6008.45|6009.15|6008.45|6009.15|6008.45|7
1731290080000|2024-11-11 01:54:40|6009.27|6008.57|6009.15|6008.45|6009.27|6008.57|6008.9|6008.2|31
1731290090000|2024-11-11 01:54:50|||||||||1
1731290100000|2024-11-11 01:55:00|||||||||1
1731290110000|2024-11-11 01:55:10|6009.27|6008.57|6009.15|6008.45|6009.27|6008.57|6009.15|6008.45|8
1731290120000|2024-11-11 01:55:20|6009.02|6008.32|6009.15|6008.45|6009.15|6008.45|6009.02|6008.32|34
1731290140000|2024-11-11 01:55:40|6009.27|6008.57|6009.4|6008.7|6009.4|6008.7|6009.27|6008.57|23
1731290160000|2024-11-11 01:56:00|6009.27|6008.57|6009.15|6008.45|6009.27|6008.57|6009.15|6008.45|25
1731290170000|2024-11-11 01:56:10|||||||||4
1731290190000|2024-11-11 01:56:30|6008.9|6008.2|6009.15|6008.45|6009.15|6008.45|6008.9|6008.2|11
1731290200000|2024-11-11 01:56:40|6008.9|6008.2|6008.9|6008.2|6008.9|6008.2|6008.9|6008.2|9
1731290210000|2024-11-11 01:56:50|6009.02|6008.32|6008.9|6008.2|6009.15|6008.45|6008.9|6008.2|34
1731290220000|2024-11-11 01:57:00|6009.02|6008.32|6009.15|6008.45|6009.15|6008.45|6008.9|6008.2|13
1731290230000|2024-11-11 01:57:10|6009.02|6008.32|6009.15|6008.45|6009.15|6008.45|6009.02|6008.32|13
1731290260000|2024-11-11 01:57:40|||||||||16
1731290270000|2024-11-11 01:57:50|||||||||3
1731290280000|2024-11-11 01:58:00|6009.27|6008.57|6009.15|6008.45|6009.27|6008.57|6009.15|6008.45|23
1731290290000|2024-11-11 01:58:10|6009.02|6008.32|6008.9|6008.2|6009.15|6008.45|6008.9|6008.2|16
1731290300000|2024-11-11 01:58:20|6009.02|6008.32|6009.15|6008.45|6009.15|6008.45|6009.02|6008.32|2
1731290310000|2024-11-11 01:58:30|6009.02|6008.32|6009.15|6008.45|6009.15|6008.45|6009.02|6008.32|25
1731290320000|2024-11-11 01:58:40|6009.4|6008.7|6009.4|6008.7|6009.4|6008.7|6009.4|6008.7|6
1731290330000|2024-11-11 01:58:50|||||||||1
1731290340000|2024-11-11 01:59:00|6009.52|6008.82|6009.65|6008.95|6009.65|6008.95|6009.4|6008.7|29
1731290350000|2024-11-11 01:59:10|6009.52|6008.82|6009.4|6008.7|6009.65|6008.95|6009.4|6008.7|13
1731290360000|2024-11-11 01:59:20|6009.52|6008.82|6009.52|6008.82|6009.65|6008.95|6009.4|6008.7|18
1731290370000|2024-11-11 01:59:30|6009.65|6008.95|6009.65|6008.95|6009.65|6008.95|6009.52|6008.82|9
1731290380000|2024-11-11 01:59:40|6009.52|6008.82|6009.27|6008.57|6009.52|6008.82|6009.27|6008.57|18
1731290390000|2024-11-11 01:59:50|6009.4|6008.7|6009.4|6008.7|6009.4|6008.7|6009.27|6008.57|7
1731290400000|2024-11-11 02:00:00|6009.27|6008.57|6009.4|6008.7|6009.4|6008.7|6009.15|6008.45|21
1731290410000|2024-11-11 02:00:10|6009.27|6008.57|6009.15|6008.45|6009.27|6008.57|6009.15|6008.45|16
1731290420000|2024-11-11 02:00:20|6009.27|6008.57|6009.15|6008.45|6009.27|6008.57|6009.15|6008.45|6
1731290440000|2024-11-11 02:00:40|6008.9|6008.2|6008.9|6008.2|6008.9|6008.2|6008.9|6008.2|21
1731290450000|2024-11-11 02:00:50|6008.65|6007.95|6008.9|6008.2|6008.9|6008.2|6008.65|6007.95|71
1731290460000|2024-11-11 02:01:00|6008.77|6008.07|6008.9|6008.2|6008.9|6008.2|6008.65|6007.95|18
1731290470000|2024-11-11 02:01:10|6009.15|6008.45|6009.15|6008.45|6009.15|6008.45|6009.15|6008.45|10
1731290480000|2024-11-11 02:01:20|6009.02|6008.32|6008.9|6008.2|6009.02|6008.32|6008.9|6008.2|16
1731290510000|2024-11-11 02:01:50|6008.65|6007.95|6008.9|6008.2|6008.9|6008.2|6008.65|6007.95|51
1731290520000|2024-11-11 02:02:00|6008.77|6008.07|6008.9|6008.2|6008.9|6008.2|6008.65|6007.95|18
1731290530000|2024-11-11 02:02:10|6008.77|6008.07|6008.77|6008.07|6008.9|6008.2|6008.65|6007.95|19
1731290540000|2024-11-11 02:02:20|6008.9|6008.2|6008.65|6007.95|6008.9|6008.2|6008.65|6007.95|12
1731290550000|2024-11-11 02:02:30|6008.4|6007.7|6008.4|6007.7|6008.4|6007.7|6008.27|6007.57|60
1731290570000|2024-11-11 02:02:50|6008.27|6007.57|6008.4|6007.7|6008.4|6007.7|6008.27|6007.57|34
1731290580000|2024-11-11 02:03:00|||||||||6
1731290590000|2024-11-11 02:03:10|6008.52|6007.82|6008.65|6007.95|6008.65|6007.95|6008.52|6007.82|26
1731290600000|2024-11-11 02:03:20|6008.4|6007.7|6008.4|6007.7|6008.4|6007.7|6008.4|6007.7|25
1731290610000|2024-11-11 02:03:30|6008.65|6007.95|6008.65|6007.95|6008.65|6007.95|6008.65|6007.95|14
1731290620000|2024-11-11 02:03:40|6008.4|6007.7|6008.4|6007.7|6008.4|6007.7|6008.4|6007.7|17
1731290630000|2024-11-11 02:03:50|6008.52|6007.82|6008.4|6007.7|6008.52|6007.82|6008.4|6007.7|3
1731290640000|2024-11-11 02:04:00|6008.15|6007.45|6008.4|6007.7|6008.4|6007.7|6008.15|6007.45|33
1731290650000|2024-11-11 02:04:10|6008.27|6007.57|6008.4|6007.7|6008.4|6007.7|6008.15|6007.45|10
1731290670000|2024-11-11 02:04:30|6008.27|6007.57|6008.4|6007.7|6008.4|6007.7|6008.27|6007.57|16
1731290680000|2024-11-11 02:04:40|||||||||2
1731290690000|2024-11-11 02:04:50|6008.27|6007.57|6008.4|6007.7|6008.4|6007.7|6008.27|6007.57|11
1731290700000|2024-11-11 02:05:00|6008.27|6007.57|6008.4|6007.7|6008.4|6007.7|6008.27|6007.57|14
1731290720000|2024-11-11 02:05:20|6008.27|6007.57|6008.4|6007.7|6008.4|6007.7|6008.15|6007.45|30
1731290730000|2024-11-11 02:05:30|6008.27|6007.57|6008.4|6007.7|6008.4|6007.7|6008.27|6007.57|11
1731290740000|2024-11-11 02:05:40|6008.27|6007.57|6008.15|6007.45|6008.27|6007.57|6008.15|6007.45|9
1731290750000|2024-11-11 02:05:50|||||||||4
1731290760000|2024-11-11 02:06:00|6008.27|6007.57|6008.4|6007.7|6008.4|6007.7|6008.27|6007.57|20
1731290780000|2024-11-11 02:06:20|6008.52|6007.82|6008.52|6007.82|6008.65|6007.95|6008.4|6007.7|54
1731290790000|2024-11-11 02:06:30|6008.4|6007.7|6008.52|6007.82|6008.52|6007.82|6008.4|6007.7|3
1731290800000|2024-11-11 02:06:40|6008.4|6007.7|6008.4|6007.7|6008.65|6007.95|6008.4|6007.7|11
1731290810000|2024-11-11 02:06:50|6008.52|6007.82|6008.65|6007.95|6008.65|6007.95|6008.52|6007.82|10
1731290820000|2024-11-11 02:07:00|6008.52|6007.82|6008.65|6007.95|6008.65|6007.95|6008.52|6007.82|13
1731290840000|2024-11-11 02:07:20|6008.77|6008.07|6008.65|6007.95|6008.77|6008.07|6008.65|6007.95|9
1731290850000|2024-11-11 02:07:30|6008.52|6007.82|6008.9|6008.2|6008.9|6008.2|6008.52|6007.82|10
1731290860000|2024-11-11 02:07:40|6008.77|6008.07|6008.9|6008.2|6008.9|6008.2|6008.65|6007.95|9
1731290880000|2024-11-11 02:08:00|6008.77|6008.07|6008.9|6008.2|6008.9|6008.2|6008.77|6008.07|7
1731290890000|2024-11-11 02:08:10|6008.77|6008.07|6008.65|6007.95|6008.77|6008.07|6008.52|6007.82|44
1731290930000|2024-11-11 02:08:50|6008.77|6008.07|6008.77|6008.07|6008.77|6008.07|6008.77|6008.07|17
1731290940000|2024-11-11 02:09:00|6008.9|6008.2|6008.9|6008.2|6008.9|6008.2|6008.65|6007.95|4
1731290950000|2024-11-11 02:09:10|6008.77|6008.07|6008.65|6007.95|6008.77|6008.07|6008.65|6007.95|14
1731290960000|2024-11-11 02:09:20|6008.77|6008.07|6008.9|6008.2|6008.9|6008.2|6008.77|6008.07|9
1731290970000|2024-11-11 02:09:30|6009.15|6008.45|6009.15|6008.45|6009.15|6008.45|6009.15|6008.45|25
1731290990000|2024-11-11 02:09:50|||||||||7
1731291000000|2024-11-11 02:10:00|6008.9|6008.2|6009.15|6008.45|6009.15|6008.45|6008.9|6008.2|21
1731291010000|2024-11-11 02:10:10|6008.9|6008.2|6008.9|6008.2|6009.02|6008.32|6008.9|6008.2|11
1731291020000|2024-11-11 02:10:20|6008.77|6008.07|6008.65|6007.95|6008.9|6008.2|6008.65|6007.95|39
1731291030000|2024-11-11 02:10:30|||||||||2
1731291040000|2024-11-11 02:10:40|6008.9|6008.2|6008.65|6007.95|6008.9|6008.2|6008.65|6007.95|22
1731291050000|2024-11-11 02:10:50|||||||||2
1731291070000|2024-11-11 02:11:10|||||||||2
1731291080000|2024-11-11 02:11:20|6008.9|6008.2|6008.9|6008.2|6008.9|6008.2|6008.9|6008.2|15
1731291090000|2024-11-11 02:11:30|||||||||7
1731291100000|2024-11-11 02:11:40|||||||||3
1731291110000|2024-11-11 02:11:50|||||||||1
1731291120000|2024-11-11 02:12:00|6008.77|6008.07|6008.9|6008.2|6008.9|6008.2|6008.65|6007.95|16
1731291130000|2024-11-11 02:12:10|6008.77|6008.07|6008.9|6008.2|6008.9|6008.2|6008.77|6008.07|5
1731291150000|2024-11-11 02:12:30|||||||||3
1731291160000|2024-11-11 02:12:40|||||||||23
1731291170000|2024-11-11 02:12:50|6009.02|6008.32|6009.15|6008.45|6009.15|6008.45|6009.02|6008.32|6
1731291180000|2024-11-11 02:13:00|||||||||1
1731291190000|2024-11-11 02:13:10|6009.27|6008.57|6009.15|6008.45|6009.27|6008.57|6009.15|6008.45|23
1731291200000|2024-11-11 02:13:20|6009.27|6008.57|6009.15|6008.45|6009.27|6008.57|6009.15|6008.45|34
1731291210000|2024-11-11 02:13:30|||||||||4
1731291220000|2024-11-11 02:13:40|6009.4|6008.7|6009.4|6008.7|6009.4|6008.7|6009.4|6008.7|39
1731291230000|2024-11-11 02:13:50|6009.52|6008.82|6009.4|6008.7|6009.52|6008.82|6009.4|6008.7|10
1731291240000|2024-11-11 02:14:00|6009.27|6008.57|6009.4|6008.7|6009.4|6008.7|6009.15|6008.45|25
1731291250000|2024-11-11 02:14:10|6009.27|6008.57|6009.4|6008.7|6009.4|6008.7|6009.27|6008.57|13
1731291270000|2024-11-11 02:14:30|6009.52|6008.82|6009.65|6008.95|6009.65|6008.95|6009.52|6008.82|5
1731291280000|2024-11-11 02:14:40|||||||||32
1731291290000|2024-11-11 02:14:50|6009.52|6008.82|6009.4|6008.7|6009.52|6008.82|6009.4|6008.7|12
1731291300000|2024-11-11 02:15:00|6009.27|6008.57|6009.15|6008.45|6009.27|6008.57|6009.15|6008.45|18
1731291310000|2024-11-11 02:15:10|6009.02|6008.32|6009.15|6008.45|6009.15|6008.45|6009.02|6008.32|28
1731291320000|2024-11-11 02:15:20|6009.02|6008.32|6009.15|6008.45|6009.15|6008.45|6009.02|6008.32|12
1731291330000|2024-11-11 02:15:30|6009.02|6008.32|6008.9|6008.2|6009.15|6008.45|6008.9|6008.2|13
1731291340000|2024-11-11 02:15:40|6009.02|6008.32|6008.9|6008.2|6009.02|6008.32|6008.9|6008.2|5
1731291370000|2024-11-11 02:16:10|6009.15|6008.45|6009.02|6008.32|6009.15|6008.45|6009.02|6008.32|26
1731291380000|2024-11-11 02:16:20|6009.15|6008.45|6008.9|6008.2|6009.15|6008.45|6008.9|6008.2|1
1731291390000|2024-11-11 02:16:30|||||||||1
1731291420000|2024-11-11 02:17:00|6009.02|6008.32|6008.9|6008.2|6009.15|6008.45|6008.9|6008.2|59
1731291430000|2024-11-11 02:17:10|6009.02|6008.32|6008.9|6008.2|6009.02|6008.32|6008.9|6008.2|3
1731291440000|2024-11-11 02:17:20|6008.65|6007.95|6008.9|6008.2|6008.9|6008.2|6008.65|6007.95|37
1731291450000|2024-11-11 02:17:30|6008.65|6007.95|6008.9|6008.2|6008.9|6008.2|6008.65|6007.95|18
1731291460000|2024-11-11 02:17:40|||||||||3
1731291470000|2024-11-11 02:17:50|6009.02|6008.32|6009.02|6008.32|6009.15|6008.45|6008.9|6008.2|25
1731291480000|2024-11-11 02:18:00|6009.15|6008.45|6008.9|6008.2|6009.15|6008.45|6008.9|6008.2|9
1731291490000|2024-11-11 02:18:10|||||||||3
1731291500000|2024-11-11 02:18:20|||||||||2
1731291520000|2024-11-11 02:18:40|||||||||8
1731291540000|2024-11-11 02:19:00|6009.02|6008.32|6008.9|6008.2|6009.15|6008.45|6008.9|6008.2|11
1731291560000|2024-11-11 02:19:20|6009.02|6008.32|6008.9|6008.2|6009.15|6008.45|6008.9|6008.2|10
1731291570000|2024-11-11 02:19:30|6009.02|6008.32|6008.9|6008.2|6009.02|6008.32|6008.9|6008.2|1
1731291580000|2024-11-11 02:19:40|||||||||7
1731291590000|2024-11-11 02:19:50|||||||||10
1731291600000|2024-11-11 02:20:00|6008.65|6007.95|6008.65|6007.95|6008.9|6008.2|6008.65|6007.95|58
1731291610000|2024-11-11 02:20:10|6008.52|6007.82|6008.15|6007.45|6008.52|6007.82|6008.15|6007.45|94
1731291620000|2024-11-11 02:20:20|6008.27|6007.57|6008.27|6007.57|6008.4|6007.7|6008.27|6007.57|15
1731291630000|2024-11-11 02:20:30|6008.4|6007.7|6008.4|6007.7|6008.4|6007.7|6008.27|6007.57|11
1731291640000|2024-11-11 02:20:40|6008.27|6007.57|6008.15|6007.45|6008.27|6007.57|6008.15|6007.45|7
1731291650000|2024-11-11 02:20:50|6008.27|6007.57|6008.27|6007.57|6008.27|6007.57|6008.15|6007.45|8
1731291660000|2024-11-11 02:21:00|6008.15|6007.45|6008.15|6007.45|6008.15|6007.45|6008.15|6007.45|0
1731291670000|2024-11-11 02:21:10|||||||||12
1731291690000|2024-11-11 02:21:30|||||||||8
1731291700000|2024-11-11 02:21:40|||||||||13
1731291730000|2024-11-11 02:22:10|6008.27|6007.57|6008.15|6007.45|6008.27|6007.57|6008.15|6007.45|20
1731291740000|2024-11-11 02:22:20|||||||||15
1731291750000|2024-11-11 02:22:30|6008.27|6007.57|6008.27|6007.57|6008.27|6007.57|6008.27|6007.57|13
1731291760000|2024-11-11 02:22:40|6008.15|6007.45|6008.15|6007.45|6008.4|6007.7|6008.15|6007.45|7
1731291780000|2024-11-11 02:23:00|||||||||1
1731291790000|2024-11-11 02:23:10|||||||||18
1731291800000|2024-11-11 02:23:20|6008.27|6007.57|6008.4|6007.7|6008.4|6007.7|6008.15|6007.45|7
1731291810000|2024-11-11 02:23:30|6008.15|6007.45|6008.4|6007.7|6008.4|6007.7|6008.15|6007.45|13
1731291820000|2024-11-11 02:23:40|6008.27|6007.57|6008.27|6007.57|6008.27|6007.57|6008.27|6007.57|8
1731291830000|2024-11-11 02:23:50|6008.4|6007.7|6008.4|6007.7|6008.4|6007.7|6008.4|6007.7|0
1731291860000|2024-11-11 02:24:20|6008.52|6007.82|6008.4|6007.7|6008.65|6007.95|6008.4|6007.7|21
1731291870000|2024-11-11 02:24:30|6008.52|6007.82|6008.52|6007.82|6008.52|6007.82|6008.52|6007.82|0
1731291880000|2024-11-11 02:24:40|6008.4|6007.7|6008.4|6007.7|6008.4|6007.7|6008.4|6007.7|4
1731291900000|2024-11-11 02:25:00|6008.52|6007.82|6008.4|6007.7|6008.52|6007.82|6008.4|6007.7|2
1731291920000|2024-11-11 02:25:20|6008.27|6007.57|6008.65|6007.95|6008.65|6007.95|6008.27|6007.57|27
1731291930000|2024-11-11 02:25:30|||||||||2
1731291940000|2024-11-11 02:25:40|||||||||11
1731291950000|2024-11-11 02:25:50|6008.9|6008.2|6008.9|6008.2|6008.9|6008.2|6008.9|6008.2|54
1731291960000|2024-11-11 02:26:00|6009.15|6008.45|6009.15|6008.45|6009.15|6008.45|6009.15|6008.45|23
1731291980000|2024-11-11 02:26:20|6009.02|6008.32|6008.9|6008.2|6009.02|6008.32|6008.9|6008.2|20
1731291990000|2024-11-11 02:26:30|||||||||8
1731292000000|2024-11-11 02:26:40|6009.02|6008.32|6009.02|6008.32|6009.02|6008.32|6008.9|6008.2|21
1731292010000|2024-11-11 02:26:50|6008.9|6008.2|6008.9|6008.2|6009.02|6008.32|6008.9|6008.2|3
1731292020000|2024-11-11 02:27:00|6008.65|6007.95|6008.9|6008.2|6008.9|6008.2|6008.65|6007.95|34
1731292030000|2024-11-11 02:27:10|6008.77|6008.07|6008.65|6007.95|6008.77|6008.07|6008.65|6007.95|14
1731292040000|2024-11-11 02:27:20|||||||||3
1731292050000|2024-11-11 02:27:30|||||||||18
1731292060000|2024-11-11 02:27:40|||||||||3
1731292080000|2024-11-11 02:28:00|6008.9|6008.2|6008.77|6008.07|6008.9|6008.2|6008.77|6008.07|26
1731292090000|2024-11-11 02:28:10|6008.65|6007.95|6008.65|6007.95|6008.65|6007.95|6008.65|6007.95|6
1731292100000|2024-11-11 02:28:20|||||||||3
1731292120000|2024-11-11 02:28:40|||||||||2
1731292130000|2024-11-11 02:28:50|||||||||1
1731292160000|2024-11-11 02:29:20|6008.77|6008.07|6008.65|6007.95|6008.77|6008.07|6008.65|6007.95|10
1731292170000|2024-11-11 02:29:30|||||||||3
1731292180000|2024-11-11 02:29:40|6008.77|6008.07|6008.65|6007.95|6008.77|6008.07|6008.65|6007.95|13
1731292190000|2024-11-11 02:29:50|||||||||2
1731292200000|2024-11-11 02:30:00|6008.77|6008.07|6008.65|6007.95|6008.77|6008.07|6008.65|6007.95|16
1731292210000|2024-11-11 02:30:10|6008.52|6007.82|6008.15|6007.45|6008.52|6007.82|6008.15|6007.45|32
1731292220000|2024-11-11 02:30:20|6008.27|6007.57|6008.15|6007.45|6008.27|6007.57|6008.15|6007.45|15
1731292230000|2024-11-11 02:30:30|6008.27|6007.57|6008.15|6007.45|6008.27|6007.57|6008.15|6007.45|14
1731292240000|2024-11-11 02:30:40|6008.02|6007.32|6008.15|6007.45|6008.15|6007.45|6007.9|6007.2|93
1731292250000|2024-11-11 02:30:50|6008.02|6007.32|6007.9|6007.2|6008.02|6007.32|6007.9|6007.2|23
1731292260000|2024-11-11 02:31:00|6007.65|6006.95|6007.65|6006.95|6007.9|6007.2|6007.65|6006.95|74
1731292270000|2024-11-11 02:31:10|6007.9|6007.2|6007.77|6007.07|6007.9|6007.2|6007.65|6006.95|41
1731292280000|2024-11-11 02:31:20|6007.9|6007.2|6007.65|6006.95|6007.9|6007.2|6007.65|6006.95|32
1731292290000|2024-11-11 02:31:30|||||||||12
1731292300000|2024-11-11 02:31:40|||||||||2
1731292320000|2024-11-11 02:32:00|||||||||22
1731292330000|2024-11-11 02:32:10|6007.52|6006.82|6007.52|6006.82|6007.65|6006.95|6007.4|6006.7|51
1731292340000|2024-11-11 02:32:20|6007.4|6006.7|6007.15|6006.45|6007.4|6006.7|6007.15|6006.45|24
1731292350000|2024-11-11 02:32:30|6007.02|6006.32|6007.02|6006.32|6007.02|6006.32|6007.02|6006.32|84
1731292360000|2024-11-11 02:32:40|6006.9|6006.2|6007.27|6006.57|6007.4|6006.7|6006.9|6006.2|35
1731292370000|2024-11-11 02:32:50|6007.4|6006.7|6007.4|6006.7|6007.4|6006.7|6007.4|6006.7|8
1731292380000|2024-11-11 02:33:00|6007.65|6006.95|6007.65|6006.95|6007.65|6006.95|6007.52|6006.82|40
1731292390000|2024-11-11 02:33:10|6007.52|6006.82|6007.4|6006.7|6007.52|6006.82|6007.4|6006.7|11
1731292400000|2024-11-11 02:33:20|||||||||3
1731292420000|2024-11-11 02:33:40|||||||||5
1731292440000|2024-11-11 02:34:00|||||||||5
1731292450000|2024-11-11 02:34:10|6007.27|6006.57|6007.4|6006.7|6007.4|6006.7|6007.27|6006.57|18
1731292460000|2024-11-11 02:34:20|||||||||2
1731292470000|2024-11-11 02:34:30|6007.27|6006.57|6007.15|6006.45|6007.27|6006.57|6007.15|6006.45|9
1731292490000|2024-11-11 02:34:50|||||||||4
1731292500000|2024-11-11 02:35:00|||||||||7
1731292510000|2024-11-11 02:35:10|6007.02|6006.32|6006.9|6006.2|6007.02|6006.32|6006.9|6006.2|93
1731292520000|2024-11-11 02:35:20|6006.77|6006.07|6006.77|6006.07|6006.9|6006.2|6006.65|6005.95|41
1731292530000|2024-11-11 02:35:30|6006.65|6005.95|6006.9|6006.2|6006.9|6006.2|6006.65|6005.95|24
1731292560000|2024-11-11 02:36:00|6006.77|6006.07|6006.9|6006.2|6006.9|6006.2|6006.77|6006.07|71
1731292570000|2024-11-11 02:36:10|6007.02|6006.32|6006.9|6006.2|6007.15|6006.45|6006.9|6006.2|28
1731292580000|2024-11-11 02:36:20|6006.77|6006.07|6006.9|6006.2|6006.9|6006.2|6006.65|6005.95|69
1731292590000|2024-11-11 02:36:30|6006.77|6006.07|6006.9|6006.2|6006.9|6006.2|6006.65|6005.95|17
1731292600000|2024-11-11 02:36:40|6007.02|6006.32|6006.9|6006.2|6007.15|6006.45|6006.9|6006.2|21
1731292610000|2024-11-11 02:36:50|6006.77|6006.07|6006.65|6005.95|6006.77|6006.07|6006.52|6005.82|74
1731292630000|2024-11-11 02:37:10|6006.77|6006.07|6006.9|6006.2|6006.9|6006.2|6006.65|6005.95|34
1731292660000|2024-11-11 02:37:40|||||||||3
1731292680000|2024-11-11 02:38:00|6007.02|6006.32|6007.15|6006.45|6007.15|6006.45|6007.02|6006.32|28
1731292690000|2024-11-11 02:38:10|6006.9|6006.2|6006.9|6006.2|6007.02|6006.32|6006.9|6006.2|59
1731292700000|2024-11-11 02:38:20|||||||||2
1731292710000|2024-11-11 02:38:30|||||||||4
1731292720000|2024-11-11 02:38:40|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|31
1731292740000|2024-11-11 02:39:00|||||||||11
1731292760000|2024-11-11 02:39:20|||||||||3
1731292780000|2024-11-11 02:39:40|6006.77|6006.07|6006.65|6005.95|6006.77|6006.07|6006.65|6005.95|34
1731292790000|2024-11-11 02:39:50|6006.77|6006.07|6006.65|6005.95|6006.77|6006.07|6006.65|6005.95|4
1731292800000|2024-11-11 02:40:00|6006.9|6006.2|6006.77|6006.07|6006.9|6006.2|6006.65|6005.95|12
1731292810000|2024-11-11 02:40:10|6006.65|6005.95|6006.9|6006.2|6006.9|6006.2|6006.65|6005.95|13
1731292820000|2024-11-11 02:40:20|6006.77|6006.07|6006.65|6005.95|6006.9|6006.2|6006.65|6005.95|1
1731292830000|2024-11-11 02:40:30|||||||||3
1731292840000|2024-11-11 02:40:40|6006.77|6006.07|6006.9|6006.2|6006.9|6006.2|6006.77|6006.07|8
1731292860000|2024-11-11 02:41:00|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|23
1731292880000|2024-11-11 02:41:20|||||||||8
1731292890000|2024-11-11 02:41:30|||||||||2
1731292910000|2024-11-11 02:41:50|6006.4|6005.7|6006.65|6005.95|6006.65|6005.95|6006.4|6005.7|22
1731292920000|2024-11-11 02:42:00|||||||||6
1731292940000|2024-11-11 02:42:20|6006.9|6006.2|6006.65|6005.95|6006.9|6006.2|6006.65|6005.95|10
1731292960000|2024-11-11 02:42:40|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|3
1731292970000|2024-11-11 02:42:50|6006.77|6006.07|6006.65|6005.95|6006.77|6006.07|6006.65|6005.95|6
1731292980000|2024-11-11 02:43:00|||||||||5
1731292990000|2024-11-11 02:43:10|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|6006.65|6005.95|19
1731293000000|2024-11-11 02:43:20|||||||||7
1731293010000|2024-11-11 02:43:30|||||||||1
1731293030000|2024-11-11 02:43:50|6007.02|6006.32|6007.02|6006.32|6007.02|6006.32|6006.9|6006.2|21
1731293040000|2024-11-11 02:44:00|6006.9|6006.2|6007.15|6006.45|6007.15|6006.45|6006.9|6006.2|56
1731293050000|2024-11-11 02:44:10|6007.02|6006.32|6007.15|6006.45|6007.15|6006.45|6007.02|6006.32|7
1731293080000|2024-11-11 02:44:40|6007.27|6006.57|6007.15|6006.45|6007.4|6006.7|6007.15|6006.45|32
1731293090000|2024-11-11 02:44:50|6007.4|6006.7|6007.15|6006.45|6007.4|6006.7|6007.15|6006.45|4
1731293100000|2024-11-11 02:45:00|6007.27|6006.57|6007.15|6006.45|6007.4|6006.7|6007.15|6006.45|16
1731293120000|2024-11-11 02:45:20|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|11
1731293130000|2024-11-11 02:45:30|||||||||1
1731293140000|2024-11-11 02:45:40|6006.65|6005.95|6006.65|6005.95|6006.77|6006.07|6006.65|6005.95|20
1731293160000|2024-11-11 02:46:00|6006.77|6006.07|6006.65|6005.95|6006.9|6006.2|6006.65|6005.95|22
1731293170000|2024-11-11 02:46:10|6006.77|6006.07|6006.65|6005.95|6006.9|6006.2|6006.65|6005.95|17
1731293190000|2024-11-11 02:46:30|6006.52|6005.82|6006.52|6005.82|6006.52|6005.82|6006.4|6005.7|29
1731293200000|2024-11-11 02:46:40|6006.4|6005.7|6006.65|6005.95|6006.65|6005.95|6006.4|6005.7|56
1731293210000|2024-11-11 02:46:50|6006.52|6005.82|6006.65|6005.95|6006.65|6005.95|6006.52|6005.82|5
1731293220000|2024-11-11 02:47:00|6006.77|6006.07|6006.77|6006.07|6006.77|6006.07|6006.77|6006.07|23
1731293230000|2024-11-11 02:47:10|6006.9|6006.2|6006.65|6005.95|6006.9|6006.2|6006.65|6005.95|23
1731293250000|2024-11-11 02:47:30|6006.52|6005.82|6006.52|6005.82|6006.52|6005.82|6006.52|6005.82|27
1731293260000|2024-11-11 02:47:40|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|0
1731293280000|2024-11-11 02:48:00|||||||||6
1731293300000|2024-11-11 02:48:20|6006.52|6005.82|6006.4|6005.7|6006.65|6005.95|6006.4|6005.7|18
1731293310000|2024-11-11 02:48:30|||||||||3
1731293330000|2024-11-11 02:48:50|||||||||5
1731293340000|2024-11-11 02:49:00|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|19
1731293350000|2024-11-11 02:49:10|6006.52|6005.82|6006.4|6005.7|6006.52|6005.82|6006.4|6005.7|7
1731293360000|2024-11-11 02:49:20|||||||||1
1731293370000|2024-11-11 02:49:30|6006.15|6005.45|6006.4|6005.7|6006.4|6005.7|6006.15|6005.45|16
1731293380000|2024-11-11 02:49:40|6006.27|6005.57|6006.4|6005.7|6006.4|6005.7|6006.15|6005.45|6
1731293400000|2024-11-11 02:50:00|6006.52|6005.82|6006.65|6005.95|6006.65|6005.95|6006.52|6005.82|8
1731293410000|2024-11-11 02:50:10|6006.52|6005.82|6006.65|6005.95|6006.65|6005.95|6006.52|6005.82|6
1731293420000|2024-11-11 02:50:20|6006.52|6005.82|6006.4|6005.7|6006.52|6005.82|6006.4|6005.7|5
1731293430000|2024-11-11 02:50:30|||||||||4
1731293440000|2024-11-11 02:50:40|6006.52|6005.82|6006.4|6005.7|6006.52|6005.82|6006.4|6005.7|5
1731293450000|2024-11-11 02:50:50|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|17
1731293460000|2024-11-11 02:51:00|6006.4|6005.7|6006.4|6005.7|6006.4|6005.7|6006.4|6005.7|10
1731293470000|2024-11-11 02:51:10|6006.52|6005.82|6006.4|6005.7|6006.52|6005.82|6006.4|6005.7|7
1731293480000|2024-11-11 02:51:20|6006.52|6005.82|6006.65|6005.95|6006.65|6005.95|6006.52|6005.82|1
1731293490000|2024-11-11 02:51:30|||||||||6
1731293520000|2024-11-11 02:52:00|6006.77|6006.07|6006.9|6006.2|6006.9|6006.2|6006.77|6006.07|15
1731293530000|2024-11-11 02:52:10|6006.77|6006.07|6006.9|6006.2|6006.9|6006.2|6006.77|6006.07|5
1731293540000|2024-11-11 02:52:20|6006.65|6005.95|6006.77|6006.07|6006.9|6006.2|6006.65|6005.95|3
1731293550000|2024-11-11 02:52:30|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|0
1731293560000|2024-11-11 02:52:40|||||||||3
1731293600000|2024-11-11 02:53:20|||||||||3
1731293610000|2024-11-11 02:53:30|6006.9|6006.2|6006.65|6005.95|6006.9|6006.2|6006.65|6005.95|22
1731293620000|2024-11-11 02:53:40|||||||||1
1731293630000|2024-11-11 02:53:50|6006.77|6006.07|6006.65|6005.95|6006.9|6006.2|6006.65|6005.95|6
1731293680000|2024-11-11 02:54:40|6006.52|6005.82|6006.65|6005.95|6006.65|6005.95|6006.52|6005.82|16
1731293720000|2024-11-11 02:55:20|||||||||16
1731293730000|2024-11-11 02:55:30|||||||||1
1731293740000|2024-11-11 02:55:40|||||||||1
1731293760000|2024-11-11 02:56:00|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|6
1731293780000|2024-11-11 02:56:20|||||||||4
1731293810000|2024-11-11 02:56:50|6007.02|6006.32|6007.15|6006.45|6007.15|6006.45|6007.02|6006.32|9
1731293820000|2024-11-11 02:57:00|||||||||21
1731293840000|2024-11-11 02:57:20|||||||||1
1731293850000|2024-11-11 02:57:30|||||||||2
1731293860000|2024-11-11 02:57:40|6007.02|6006.32|6007.15|6006.45|6007.15|6006.45|6007.02|6006.32|9
1731293880000|2024-11-11 02:58:00|6007.4|6006.7|6007.4|6006.7|6007.4|6006.7|6007.4|6006.7|10
1731293890000|2024-11-11 02:58:10|6007.27|6006.57|6007.27|6006.57|6007.27|6006.57|6007.27|6006.57|9
1731293900000|2024-11-11 02:58:20|6007.4|6006.7|6007.4|6006.7|6007.4|6006.7|6007.27|6006.57|3
1731293910000|2024-11-11 02:58:30|||||||||2
1731293930000|2024-11-11 02:58:50|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|7
1731293960000|2024-11-11 02:59:20|||||||||2
1731293980000|2024-11-11 02:59:40|||||||||7
1731294000000|2024-11-11 03:00:00|||||||||9
1731294010000|2024-11-11 03:00:10|6007.27|6006.57|6007.15|6006.45|6007.4|6006.7|6007.15|6006.45|16
1731294020000|2024-11-11 03:00:20|||||||||4
1731294040000|2024-11-11 03:00:40|||||||||1
1731294060000|2024-11-11 03:01:00|||||||||10
1731294070000|2024-11-11 03:01:10|||||||||3
1731294080000|2024-11-11 03:01:20|||||||||3
1731294100000|2024-11-11 03:01:40|||||||||10
1731294120000|2024-11-11 03:02:00|6007.02|6006.32|6006.9|6006.2|6007.02|6006.32|6006.9|6006.2|12
1731294130000|2024-11-11 03:02:10|6007.15|6006.45|6006.9|6006.2|6007.15|6006.45|6006.9|6006.2|23
1731294140000|2024-11-11 03:02:20|||||||||5
1731294150000|2024-11-11 03:02:30|||||||||1
1731294160000|2024-11-11 03:02:40|||||||||4
1731294190000|2024-11-11 03:03:10|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|12
1731294210000|2024-11-11 03:03:30|6007.02|6006.32|6006.9|6006.2|6007.02|6006.32|6006.9|6006.2|10
1731294240000|2024-11-11 03:04:00|||||||||4
1731294260000|2024-11-11 03:04:20|||||||||7
1731294270000|2024-11-11 03:04:30|6006.77|6006.07|6006.9|6006.2|6006.9|6006.2|6006.65|6005.95|20
1731294280000|2024-11-11 03:04:40|6006.77|6006.07|6006.9|6006.2|6006.9|6006.2|6006.77|6006.07|24
1731294300000|2024-11-11 03:05:00|6007.15|6006.45|6007.02|6006.32|6007.15|6006.45|6007.02|6006.32|11
1731294310000|2024-11-11 03:05:10|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|0
1731294320000|2024-11-11 03:05:20|6007.02|6006.32|6006.9|6006.2|6007.15|6006.45|6006.9|6006.2|15
1731294330000|2024-11-11 03:05:30|6006.77|6006.07|6006.65|6005.95|6006.77|6006.07|6006.65|6005.95|4
1731294340000|2024-11-11 03:05:40|6006.77|6006.07|6006.65|6005.95|6006.9|6006.2|6006.65|6005.95|10
1731294350000|2024-11-11 03:05:50|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|7
1731294370000|2024-11-11 03:06:10|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|18
1731294380000|2024-11-11 03:06:20|6006.77|6006.07|6006.9|6006.2|6006.9|6006.2|6006.77|6006.07|8
1731294400000|2024-11-11 03:06:40|||||||||1
1731294410000|2024-11-11 03:06:50|||||||||10
1731294430000|2024-11-11 03:07:10|||||||||20
1731294440000|2024-11-11 03:07:20|||||||||2
1731294460000|2024-11-11 03:07:40|||||||||15
1731294480000|2024-11-11 03:08:00|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|7
1731294490000|2024-11-11 03:08:10|6007.02|6006.32|6007.02|6006.32|6007.15|6006.45|6007.02|6006.32|4
1731294500000|2024-11-11 03:08:20|6007.15|6006.45|6007.02|6006.32|6007.15|6006.45|6007.02|6006.32|0
1731294520000|2024-11-11 03:08:40|6007.15|6006.45|6007.02|6006.32|6007.15|6006.45|6006.9|6006.2|3
1731294530000|2024-11-11 03:08:50|6006.9|6006.2|6007.15|6006.45|6007.15|6006.45|6006.9|6006.2|7
1731294540000|2024-11-11 03:09:00|6007.02|6006.32|6007.15|6006.45|6007.15|6006.45|6007.02|6006.32|7
1731294550000|2024-11-11 03:09:10|6007.02|6006.32|6007.15|6006.45|6007.15|6006.45|6007.02|6006.32|3
1731294570000|2024-11-11 03:09:30|6007.02|6006.32|6007.15|6006.45|6007.15|6006.45|6007.02|6006.32|17
1731294580000|2024-11-11 03:09:40|6007.02|6006.32|6007.02|6006.32|6007.02|6006.32|6006.9|6006.2|16
1731294590000|2024-11-11 03:09:50|6006.9|6006.2|6007.02|6006.32|6007.15|6006.45|6006.9|6006.2|6
1731294600000|2024-11-11 03:10:00|6006.9|6006.2|6007.15|6006.45|6007.15|6006.45|6006.9|6006.2|15
1731294610000|2024-11-11 03:10:10|||||||||1
1731294620000|2024-11-11 03:10:20|6007.02|6006.32|6007.02|6006.32|6007.15|6006.45|6007.02|6006.32|12
1731294630000|2024-11-11 03:10:30|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|0
1731294650000|2024-11-11 03:10:50|||||||||2
1731294660000|2024-11-11 03:11:00|6007.27|6006.57|6007.27|6006.57|6007.4|6006.7|6007.27|6006.57|28
1731294670000|2024-11-11 03:11:10|6007.15|6006.45|6007.27|6006.57|6007.27|6006.57|6007.15|6006.45|10
1731294680000|2024-11-11 03:11:20|6007.15|6006.45|6007.4|6006.7|6007.4|6006.7|6007.15|6006.45|2
1731294740000|2024-11-11 03:12:20|6007.27|6006.57|6007.15|6006.45|6007.27|6006.57|6007.15|6006.45|21
1731294790000|2024-11-11 03:13:10|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|26
1731294800000|2024-11-11 03:13:20|6007.02|6006.32|6006.9|6006.2|6007.02|6006.32|6006.9|6006.2|5
1731294810000|2024-11-11 03:13:30|6007.02|6006.32|6007.15|6006.45|6007.15|6006.45|6007.02|6006.32|14
1731294850000|2024-11-11 03:14:10|6007.4|6006.7|6007.4|6006.7|6007.4|6006.7|6007.4|6006.7|22
1731294870000|2024-11-11 03:14:30|||||||||1
1731294900000|2024-11-11 03:15:00|6007.52|6006.82|6007.4|6006.7|6007.52|6006.82|6007.4|6006.7|39
1731294910000|2024-11-11 03:15:10|6007.27|6006.57|6007.15|6006.45|6007.27|6006.57|6007.15|6006.45|11
1731294960000|2024-11-11 03:16:00|||||||||3
1731294990000|2024-11-11 03:16:30|||||||||1
1731295000000|2024-11-11 03:16:40|6007.02|6006.32|6007.15|6006.45|6007.15|6006.45|6007.02|6006.32|25
1731295010000|2024-11-11 03:16:50|||||||||3
1731295030000|2024-11-11 03:17:10|6007.27|6006.57|6007.4|6006.7|6007.4|6006.7|6007.15|6006.45|37
1731295050000|2024-11-11 03:17:30|6007.65|6006.95|6007.9|6007.2|6007.9|6007.2|6007.65|6006.95|51
1731295060000|2024-11-11 03:17:40|6008.15|6007.45|6008.15|6007.45|6008.15|6007.45|6008.02|6007.32|62
1731295070000|2024-11-11 03:17:50|6008.02|6007.32|6007.9|6007.2|6008.02|6007.32|6007.9|6007.2|20
1731295080000|2024-11-11 03:18:00|6007.65|6006.95|6007.9|6007.2|6007.9|6007.2|6007.65|6006.95|56
1731295090000|2024-11-11 03:18:10|6007.65|6006.95|6007.65|6006.95|6007.65|6006.95|6007.65|6006.95|37
1731295110000|2024-11-11 03:18:30|6007.4|6006.7|6007.4|6006.7|6007.4|6006.7|6007.4|6006.7|19
1731295130000|2024-11-11 03:18:50|6007.27|6006.57|6007.4|6006.7|6007.4|6006.7|6007.27|6006.57|18
1731295150000|2024-11-11 03:19:10|||||||||1
1731295160000|2024-11-11 03:19:20|6007.65|6006.95|6007.4|6006.7|6007.65|6006.95|6007.4|6006.7|27
1731295190000|2024-11-11 03:19:50|||||||||3
1731295200000|2024-11-11 03:20:00|6007.27|6006.57|6007.4|6006.7|6007.4|6006.7|6007.15|6006.45|16
1731295210000|2024-11-11 03:20:10|6007.15|6006.45|6007.15|6006.45|6007.27|6006.57|6007.15|6006.45|16
1731295220000|2024-11-11 03:20:20|6007.27|6006.57|6007.27|6006.57|6007.27|6006.57|6007.27|6006.57|16
1731295230000|2024-11-11 03:20:30|6007.4|6006.7|6007.4|6006.7|6007.4|6006.7|6007.4|6006.7|1
1731295260000|2024-11-11 03:21:00|6007.52|6006.82|6007.4|6006.7|6007.52|6006.82|6007.4|6006.7|13
1731295270000|2024-11-11 03:21:10|6007.52|6006.82|6007.52|6006.82|6007.52|6006.82|6007.52|6006.82|0
1731295280000|2024-11-11 03:21:20|6007.4|6006.7|6007.4|6006.7|6007.4|6006.7|6007.4|6006.7|8
1731295290000|2024-11-11 03:21:30|6007.65|6006.95|6007.65|6006.95|6007.65|6006.95|6007.65|6006.95|6
1731295300000|2024-11-11 03:21:40|6007.52|6006.82|6007.65|6006.95|6007.65|6006.95|6007.4|6006.7|10
1731295330000|2024-11-11 03:22:10|||||||||2
1731295340000|2024-11-11 03:22:20|6007.77|6007.07|6008.02|6007.32|6008.02|6007.32|6007.77|6007.07|28
1731295350000|2024-11-11 03:22:30|6008.15|6007.45|6008.15|6007.45|6008.15|6007.45|6008.15|6007.45|26
1731295360000|2024-11-11 03:22:40|6008.02|6007.32|6007.9|6007.2|6008.02|6007.32|6007.9|6007.2|4
1731295370000|2024-11-11 03:22:50|6008.02|6007.32|6008.15|6007.45|6008.15|6007.45|6007.9|6007.2|6
1731295420000|2024-11-11 03:23:40|||||||||1
1731295440000|2024-11-11 03:24:00|||||||||4
1731295470000|2024-11-11 03:24:30|6008.02|6007.32|6008.15|6007.45|6008.15|6007.45|6008.02|6007.32|22
1731295480000|2024-11-11 03:24:40|||||||||3
1731295500000|2024-11-11 03:25:00|6008.02|6007.32|6008.15|6007.45|6008.15|6007.45|6008.02|6007.32|16
1731295510000|2024-11-11 03:25:10|||||||||5
1731295520000|2024-11-11 03:25:20|||||||||6
1731295530000|2024-11-11 03:25:30|||||||||3
1731295540000|2024-11-11 03:25:40|6007.9|6007.2|6007.9|6007.2|6007.9|6007.2|6007.9|6007.2|3
1731295560000|2024-11-11 03:26:00|||||||||3
1731295570000|2024-11-11 03:26:10|||||||||6
1731295580000|2024-11-11 03:26:20|||||||||3
1731295590000|2024-11-11 03:26:30|6007.77|6007.07|6007.65|6006.95|6007.9|6007.2|6007.65|6006.95|26
1731295600000|2024-11-11 03:26:40|6007.9|6007.2|6007.77|6007.07|6007.9|6007.2|6007.65|6006.95|14
1731295610000|2024-11-11 03:26:50|6007.9|6007.2|6007.65|6006.95|6007.9|6007.2|6007.65|6006.95|7
1731295620000|2024-11-11 03:27:00|||||||||15
1731295630000|2024-11-11 03:27:10|||||||||1
1731295640000|2024-11-11 03:27:20|||||||||2
1731295650000|2024-11-11 03:27:30|6007.77|6007.07|6007.65|6006.95|6007.77|6007.07|6007.65|6006.95|25
1731295660000|2024-11-11 03:27:40|||||||||6
1731295680000|2024-11-11 03:28:00|||||||||5
1731295730000|2024-11-11 03:28:50|||||||||1
1731295740000|2024-11-11 03:29:00|6007.77|6007.07|6007.77|6007.07|6007.9|6007.2|6007.77|6007.07|21
1731295750000|2024-11-11 03:29:10|6007.9|6007.2|6007.65|6006.95|6007.9|6007.2|6007.65|6006.95|9
1731295760000|2024-11-11 03:29:20|6007.77|6007.07|6007.9|6007.2|6007.9|6007.2|6007.77|6007.07|4
1731295780000|2024-11-11 03:29:40|||||||||3
1731295800000|2024-11-11 03:30:00|6007.77|6007.07|6007.65|6006.95|6007.77|6007.07|6007.65|6006.95|13
1731295820000|2024-11-11 03:30:20|6007.52|6006.82|6007.65|6006.95|6007.65|6006.95|6007.52|6006.82|11
1731295830000|2024-11-11 03:30:30|||||||||1
1731295840000|2024-11-11 03:30:40|6007.52|6006.82|6007.4|6006.7|6007.65|6006.95|6007.4|6006.7|20
1731295860000|2024-11-11 03:31:00|||||||||5
1731295870000|2024-11-11 03:31:10|||||||||61
1731295880000|2024-11-11 03:31:20|6007.65|6006.95|6007.65|6006.95|6007.65|6006.95|6007.65|6006.95|10
1731295930000|2024-11-11 03:32:10|||||||||1
1731295940000|2024-11-11 03:32:20|6007.52|6006.82|6007.65|6006.95|6007.65|6006.95|6007.4|6006.7|16
1731296000000|2024-11-11 03:33:20|||||||||9
1731296020000|2024-11-11 03:33:40|||||||||7
1731296050000|2024-11-11 03:34:10|||||||||2
1731296070000|2024-11-11 03:34:30|6007.52|6006.82|6007.52|6006.82|6007.52|6006.82|6007.52|6006.82|10
1731296080000|2024-11-11 03:34:40|6007.65|6006.95|6007.65|6006.95|6007.65|6006.95|6007.65|6006.95|0
1731296100000|2024-11-11 03:35:00|6007.52|6006.82|6007.65|6006.95|6007.65|6006.95|6007.4|6006.7|11
1731296110000|2024-11-11 03:35:10|6007.4|6006.7|6007.4|6006.7|6007.4|6006.7|6007.4|6006.7|13
1731296120000|2024-11-11 03:35:20|||||||||1
1731296130000|2024-11-11 03:35:30|6007.52|6006.82|6007.65|6006.95|6007.65|6006.95|6007.4|6006.7|21
1731296170000|2024-11-11 03:36:10|6007.77|6007.07|6007.9|6007.2|6007.9|6007.2|6007.65|6006.95|33
1731296180000|2024-11-11 03:36:20|||||||||2
1731296190000|2024-11-11 03:36:30|6007.77|6007.07|6007.9|6007.2|6007.9|6007.2|6007.77|6007.07|18
1731296200000|2024-11-11 03:36:40|||||||||1
1731296210000|2024-11-11 03:36:50|6007.77|6007.07|6007.77|6007.07|6007.9|6007.2|6007.77|6007.07|11
1731296220000|2024-11-11 03:37:00|6007.65|6006.95|6007.9|6007.2|6008.02|6007.32|6007.65|6006.95|28
1731296230000|2024-11-11 03:37:10|6007.65|6006.95|6007.65|6006.95|6007.65|6006.95|6007.65|6006.95|6
1731296240000|2024-11-11 03:37:20|6007.77|6007.07|6007.9|6007.2|6007.9|6007.2|6007.77|6007.07|12
1731296250000|2024-11-11 03:37:30|||||||||1
1731296260000|2024-11-11 03:37:40|||||||||2
1731296270000|2024-11-11 03:37:50|||||||||3
1731296280000|2024-11-11 03:38:00|6007.77|6007.07|6007.77|6007.07|6007.77|6007.07|6007.77|6007.07|4
1731296290000|2024-11-11 03:38:10|6007.65|6006.95|6007.77|6007.07|6007.9|6007.2|6007.65|6006.95|5
1731296300000|2024-11-11 03:38:20|6007.9|6007.2|6007.9|6007.2|6007.9|6007.2|6007.77|6007.07|5
1731296310000|2024-11-11 03:38:30|6007.77|6007.07|6007.65|6006.95|6007.77|6007.07|6007.65|6006.95|1
1731296330000|2024-11-11 03:38:50|6007.77|6007.07|6007.65|6006.95|6007.77|6007.07|6007.65|6006.95|7
1731296340000|2024-11-11 03:39:00|6007.77|6007.07|6007.77|6007.07|6007.77|6007.07|6007.77|6007.07|1
1731296350000|2024-11-11 03:39:10|6007.9|6007.2|6007.77|6007.07|6007.9|6007.2|6007.77|6007.07|2
1731296360000|2024-11-11 03:39:20|6007.9|6007.2|6007.77|6007.07|6007.9|6007.2|6007.65|6006.95|18
1731296380000|2024-11-11 03:39:40|||||||||2
1731296390000|2024-11-11 03:39:50|6007.9|6007.2|6007.9|6007.2|6007.9|6007.2|6007.9|6007.2|29
1731296400000|2024-11-11 03:40:00|||||||||1
1731296410000|2024-11-11 03:40:10|||||||||2
1731296430000|2024-11-11 03:40:30|6007.77|6007.07|6007.77|6007.07|6007.9|6007.2|6007.77|6007.07|19
1731296440000|2024-11-11 03:40:40|6007.65|6006.95|6007.65|6006.95|6007.65|6006.95|6007.65|6006.95|0
1731296450000|2024-11-11 03:40:50|6007.77|6007.07|6007.77|6007.07|6007.77|6007.07|6007.77|6007.07|4
1731296470000|2024-11-11 03:41:10|6007.9|6007.2|6008.15|6007.45|6008.15|6007.45|6007.9|6007.2|46
1731296480000|2024-11-11 03:41:20|6008.02|6007.32|6007.9|6007.2|6008.02|6007.32|6007.9|6007.2|42
1731296520000|2024-11-11 03:42:00|6008.02|6007.32|6007.9|6007.2|6008.02|6007.32|6007.9|6007.2|19
1731296540000|2024-11-11 03:42:20|||||||||2
1731296580000|2024-11-11 03:43:00|6008.02|6007.32|6007.9|6007.2|6008.02|6007.32|6007.9|6007.2|10
1731296590000|2024-11-11 03:43:10|6008.02|6007.32|6008.02|6007.32|6008.02|6007.32|6007.9|6007.2|9
1731296600000|2024-11-11 03:43:20|6008.15|6007.45|6008.15|6007.45|6008.15|6007.45|6008.15|6007.45|0
1731296610000|2024-11-11 03:43:30|||||||||3
1731296620000|2024-11-11 03:43:40|6007.9|6007.2|6007.9|6007.2|6008.15|6007.45|6007.9|6007.2|12
1731296640000|2024-11-11 03:44:00|6008.02|6007.32|6008.15|6007.45|6008.15|6007.45|6008.02|6007.32|6
1731296660000|2024-11-11 03:44:20|||||||||15
1731296690000|2024-11-11 03:44:50|||||||||3
1731296700000|2024-11-11 03:45:00|6008.27|6007.57|6008.15|6007.45|6008.27|6007.57|6008.15|6007.45|18
1731296720000|2024-11-11 03:45:20|6008.27|6007.57|6008.27|6007.57|6008.27|6007.57|6008.27|6007.57|29
1731296730000|2024-11-11 03:45:30|6008.4|6007.7|6008.15|6007.45|6008.4|6007.7|6008.15|6007.45|1
1731296760000|2024-11-11 03:46:00|6008.27|6007.57|6008.4|6007.7|6008.4|6007.7|6008.15|6007.45|12
1731296780000|2024-11-11 03:46:20|||||||||2
1731296790000|2024-11-11 03:46:30|6008.15|6007.45|6008.15|6007.45|6008.15|6007.45|6008.15|6007.45|18
1731296800000|2024-11-11 03:46:40|6008.27|6007.57|6008.4|6007.7|6008.4|6007.7|6008.27|6007.57|9
1731296830000|2024-11-11 03:47:10|6008.27|6007.57|6008.15|6007.45|6008.4|6007.7|6008.15|6007.45|8
1731296840000|2024-11-11 03:47:20|6008.27|6007.57|6008.15|6007.45|6008.27|6007.57|6008.15|6007.45|9
1731296850000|2024-11-11 03:47:30|6008.27|6007.57|6008.27|6007.57|6008.27|6007.57|6008.27|6007.57|1
1731296860000|2024-11-11 03:47:40|6008.15|6007.45|6008.15|6007.45|6008.15|6007.45|6008.15|6007.45|0
1731296870000|2024-11-11 03:47:50|6008.27|6007.57|6008.27|6007.57|6008.27|6007.57|6008.27|6007.57|1
1731296880000|2024-11-11 03:48:00|6008.4|6007.7|6008.4|6007.7|6008.4|6007.7|6008.4|6007.7|0
1731296890000|2024-11-11 03:48:10|||||||||21
1731296930000|2024-11-11 03:48:50|||||||||4
1731296940000|2024-11-11 03:49:00|||||||||1
1731296950000|2024-11-11 03:49:10|||||||||2
1731296970000|2024-11-11 03:49:30|||||||||11
1731296990000|2024-11-11 03:49:50|||||||||32
1731297000000|2024-11-11 03:50:00|6008.52|6007.82|6008.52|6007.82|6008.65|6007.95|6008.52|6007.82|29
1731297010000|2024-11-11 03:50:10|6008.4|6007.7|6008.4|6007.7|6008.4|6007.7|6008.4|6007.7|0
1731297030000|2024-11-11 03:50:30|||||||||19
1731297040000|2024-11-11 03:50:40|6008.52|6007.82|6008.65|6007.95|6008.65|6007.95|6008.52|6007.82|23
1731297060000|2024-11-11 03:51:00|6008.4|6007.7|6008.65|6007.95|6008.65|6007.95|6008.4|6007.7|33
1731297080000|2024-11-11 03:51:20|6008.52|6007.82|6008.4|6007.7|6008.52|6007.82|6008.4|6007.7|9
1731297100000|2024-11-11 03:51:40|6008.15|6007.45|6008.15|6007.45|6008.15|6007.45|6008.15|6007.45|19
1731297110000|2024-11-11 03:51:50|6008.4|6007.7|6008.15|6007.45|6008.4|6007.7|6008.15|6007.45|29
1731297120000|2024-11-11 03:52:00|6008.02|6007.32|6007.65|6006.95|6008.02|6007.32|6007.65|6006.95|33
1731297140000|2024-11-11 03:52:20|6007.77|6007.07|6007.65|6006.95|6007.77|6007.07|6007.65|6006.95|22
1731297150000|2024-11-11 03:52:30|6007.77|6007.07|6007.9|6007.2|6007.9|6007.2|6007.77|6007.07|13
1731297160000|2024-11-11 03:52:40|||||||||5
1731297170000|2024-11-11 03:52:50|||||||||1
1731297180000|2024-11-11 03:53:00|6007.77|6007.07|6007.9|6007.2|6007.9|6007.2|6007.77|6007.07|20
1731297190000|2024-11-11 03:53:10|6007.77|6007.07|6007.77|6007.07|6007.77|6007.07|6007.65|6006.95|5
1731297200000|2024-11-11 03:53:20|6007.9|6007.2|6007.9|6007.2|6007.9|6007.2|6007.77|6007.07|2
1731297280000|2024-11-11 03:54:40|||||||||3
1731297300000|2024-11-11 03:55:00|||||||||1
1731297390000|2024-11-11 03:56:30|6008.02|6007.32|6007.9|6007.2|6008.02|6007.32|6007.9|6007.2|13
1731297400000|2024-11-11 03:56:40|6008.02|6007.32|6008.15|6007.45|6008.15|6007.45|6008.02|6007.32|12
1731297410000|2024-11-11 03:56:50|6008.02|6007.32|6008.02|6007.32|6008.02|6007.32|6007.9|6007.2|5
1731297420000|2024-11-11 03:57:00|6007.9|6007.2|6008.15|6007.45|6008.15|6007.45|6007.9|6007.2|1
1731297430000|2024-11-11 03:57:10|6008.02|6007.32|6008.15|6007.45|6008.15|6007.45|6008.02|6007.32|4
1731297460000|2024-11-11 03:57:40|6008.02|6007.32|6007.9|6007.2|6008.02|6007.32|6007.9|6007.2|4
1731297480000|2024-11-11 03:58:00|||||||||6
1731297490000|2024-11-11 03:58:10|6008.02|6007.32|6008.02|6007.32|6008.02|6007.32|6008.02|6007.32|14
1731297500000|2024-11-11 03:58:20|6007.9|6007.2|6007.9|6007.2|6007.9|6007.2|6007.9|6007.2|1
1731297510000|2024-11-11 03:58:30|6008.15|6007.45|6008.15|6007.45|6008.15|6007.45|6008.15|6007.45|2
1731297520000|2024-11-11 03:58:40|6008.02|6007.32|6008.15|6007.45|6008.15|6007.45|6008.02|6007.32|5
1731297570000|2024-11-11 03:59:30|||||||||4
1731297610000|2024-11-11 04:00:10|6008.27|6007.57|6008.4|6007.7|6008.4|6007.7|6008.27|6007.57|36
1731297620000|2024-11-11 04:00:20|||||||||1
1731297630000|2024-11-11 04:00:30|6008.65|6007.95|6008.65|6007.95|6008.65|6007.95|6008.65|6007.95|11
1731297640000|2024-11-11 04:00:40|||||||||28
1731297650000|2024-11-11 04:00:50|||||||||2
1731297690000|2024-11-11 04:01:30|6008.4|6007.7|6008.4|6007.7|6008.65|6007.95|6008.4|6007.7|57
1731297700000|2024-11-11 04:01:40|||||||||6
1731297710000|2024-11-11 04:01:50|6008.65|6007.95|6008.4|6007.7|6008.65|6007.95|6008.4|6007.7|24
1731297730000|2024-11-11 04:02:10|6008.52|6007.82|6008.4|6007.7|6008.65|6007.95|6008.4|6007.7|10
1731297750000|2024-11-11 04:02:30|6008.52|6007.82|6008.65|6007.95|6008.65|6007.95|6008.52|6007.82|16
1731297760000|2024-11-11 04:02:40|||||||||16
1731297770000|2024-11-11 04:02:50|6008.77|6008.07|6008.77|6008.07|6008.77|6008.07|6008.77|6008.07|8
1731297780000|2024-11-11 04:03:00|6008.9|6008.2|6009.4|6008.7|6009.4|6008.7|6008.65|6007.95|164
1731297790000|2024-11-11 04:03:10|||||||||23
1731297810000|2024-11-11 04:03:30|||||||||9
1731297820000|2024-11-11 04:03:40|||||||||2
1731297870000|2024-11-11 04:04:30|6009.52|6008.82|6009.4|6008.7|6009.52|6008.82|6009.4|6008.7|48
1731297890000|2024-11-11 04:04:50|6009.65|6008.95|6009.65|6008.95|6009.65|6008.95|6009.65|6008.95|21
1731297900000|2024-11-11 04:05:00|6009.77|6009.07|6009.9|6009.2|6009.9|6009.2|6009.77|6009.07|85
1731297910000|2024-11-11 04:05:10|||||||||33
1731297920000|2024-11-11 04:05:20|6009.77|6009.07|6009.4|6008.7|6009.77|6009.07|6009.4|6008.7|33
1731297930000|2024-11-11 04:05:30|||||||||21
1731297940000|2024-11-11 04:05:40|6009.27|6008.57|6009.4|6008.7|6009.4|6008.7|6009.15|6008.45|12
1731297950000|2024-11-11 04:05:50|6009.27|6008.57|6009.4|6008.7|6009.4|6008.7|6009.27|6008.57|15
1731298000000|2024-11-11 04:06:40|6009.52|6008.82|6009.4|6008.7|6009.52|6008.82|6009.4|6008.7|24
1731298010000|2024-11-11 04:06:50|6009.52|6008.82|6009.4|6008.7|6009.52|6008.82|6009.4|6008.7|0
1731298040000|2024-11-11 04:07:20|||||||||5
1731298050000|2024-11-11 04:07:30|||||||||5
1731298070000|2024-11-11 04:07:50|||||||||9
1731298080000|2024-11-11 04:08:00|6009.52|6008.82|6009.52|6008.82|6009.52|6008.82|6009.52|6008.82|3
1731298090000|2024-11-11 04:08:10|6009.4|6008.7|6009.52|6008.82|6009.65|6008.95|6009.15|6008.45|65
1731298100000|2024-11-11 04:08:20|6009.65|6008.95|6009.65|6008.95|6009.65|6008.95|6009.65|6008.95|0
1731298140000|2024-11-11 04:09:00|||||||||4
1731298160000|2024-11-11 04:09:20|||||||||29
1731298180000|2024-11-11 04:09:40|||||||||27
1731298190000|2024-11-11 04:09:50|6009.77|6009.07|6009.65|6008.95|6009.77|6009.07|6009.65|6008.95|28
1731298200000|2024-11-11 04:10:00|6009.77|6009.07|6009.65|6008.95|6009.77|6009.07|6009.65|6008.95|29
1731298210000|2024-11-11 04:10:10|||||||||1
1731298250000|2024-11-11 04:10:50|6009.77|6009.07|6009.65|6008.95|6009.77|6009.07|6009.65|6008.95|17
1731298280000|2024-11-11 04:11:20|||||||||19
1731298330000|2024-11-11 04:12:10|||||||||11
1731298340000|2024-11-11 04:12:20|6009.9|6009.2|6009.9|6009.2|6009.9|6009.2|6009.9|6009.2|30
1731298350000|2024-11-11 04:12:30|6009.77|6009.07|6009.9|6009.2|6009.9|6009.2|6009.77|6009.07|24
1731298360000|2024-11-11 04:12:40|||||||||6
1731298370000|2024-11-11 04:12:50|||||||||4
1731298380000|2024-11-11 04:13:00|6010.15|6009.45|6010.15|6009.45|6010.15|6009.45|6010.02|6009.32|54
1731298390000|2024-11-11 04:13:10|6009.9|6009.2|6009.9|6009.2|6009.9|6009.2|6009.9|6009.2|26
1731298400000|2024-11-11 04:13:20|6010.02|6009.32|6010.15|6009.45|6010.15|6009.45|6010.02|6009.32|34
1731298420000|2024-11-11 04:13:40|||||||||1
1731298450000|2024-11-11 04:14:10|||||||||15
1731298470000|2024-11-11 04:14:30|||||||||5
1731298500000|2024-11-11 04:15:00|6010.27|6009.57|6010.15|6009.45|6010.27|6009.57|6010.15|6009.45|48
1731298510000|2024-11-11 04:15:10|6010.4|6009.7|6010.15|6009.45|6010.4|6009.7|6010.15|6009.45|38
1731298520000|2024-11-11 04:15:20|6010.02|6009.32|6010.15|6009.45|6010.15|6009.45|6009.9|6009.2|26
1731298530000|2024-11-11 04:15:30|||||||||5
1731298540000|2024-11-11 04:15:40|||||||||1
1731298550000|2024-11-11 04:15:50|||||||||5
1731298560000|2024-11-11 04:16:00|6009.9|6009.2|6010.02|6009.32|6010.02|6009.32|6009.9|6009.2|35
1731298570000|2024-11-11 04:16:10|6010.15|6009.45|6010.02|6009.32|6010.15|6009.45|6010.02|6009.32|8
1731298580000|2024-11-11 04:16:20|6010.15|6009.45|6010.15|6009.45|6010.15|6009.45|6009.9|6009.2|16
1731298600000|2024-11-11 04:16:40|6009.9|6009.2|6010.02|6009.32|6010.02|6009.32|6009.9|6009.2|24
1731298610000|2024-11-11 04:16:50|6009.9|6009.2|6010.15|6009.45|6010.15|6009.45|6009.9|6009.2|0
1731298620000|2024-11-11 04:17:00|6010.02|6009.32|6009.9|6009.2|6010.02|6009.32|6009.9|6009.2|37
1731298650000|2024-11-11 04:17:30|6010.02|6009.32|6010.02|6009.32|6010.02|6009.32|6009.9|6009.2|18
1731298660000|2024-11-11 04:17:40|6009.9|6009.2|6009.9|6009.2|6010.02|6009.32|6009.9|6009.2|0
1731298670000|2024-11-11 04:17:50|6010.02|6009.32|6010.02|6009.32|6010.02|6009.32|6009.9|6009.2|11
1731298680000|2024-11-11 04:18:00|6009.9|6009.2|6009.9|6009.2|6010.02|6009.32|6009.9|6009.2|12
1731298700000|2024-11-11 04:18:20|||||||||5
1731298710000|2024-11-11 04:18:30|6010.02|6009.32|6010.02|6009.32|6010.15|6009.45|6009.9|6009.2|17
1731298720000|2024-11-11 04:18:40|6009.9|6009.2|6009.9|6009.2|6009.9|6009.2|6009.9|6009.2|7
1731298730000|2024-11-11 04:18:50|6010.02|6009.32|6010.15|6009.45|6010.15|6009.45|6009.9|6009.2|15
1731298740000|2024-11-11 04:19:00|||||||||6
1731298760000|2024-11-11 04:19:20|6010.27|6009.57|6010.15|6009.45|6010.4|6009.7|6010.15|6009.45|32
1731298770000|2024-11-11 04:19:30|||||||||48
1731298780000|2024-11-11 04:19:40|||||||||2
1731298790000|2024-11-11 04:19:50|||||||||7
1731298810000|2024-11-11 04:20:10|||||||||3
1731298820000|2024-11-11 04:20:20|6010.02|6009.32|6010.15|6009.45|6010.15|6009.45|6010.02|6009.32|61
1731298830000|2024-11-11 04:20:30|6010.02|6009.32|6010.02|6009.32|6010.15|6009.45|6010.02|6009.32|7
1731298840000|2024-11-11 04:20:40|6010.15|6009.45|6010.15|6009.45|6010.15|6009.45|6009.9|6009.2|25
1731298850000|2024-11-11 04:20:50|||||||||1
1731298870000|2024-11-11 04:21:10|||||||||64
1731298880000|2024-11-11 04:21:20|||||||||1
1731298890000|2024-11-11 04:21:30|||||||||8
1731298910000|2024-11-11 04:21:50|||||||||56
1731298930000|2024-11-11 04:22:10|6010.02|6009.32|6010.15|6009.45|6010.15|6009.45|6010.02|6009.32|21
1731298940000|2024-11-11 04:22:20|6010.02|6009.32|6010.15|6009.45|6010.15|6009.45|6010.02|6009.32|12
1731298950000|2024-11-11 04:22:30|6010.02|6009.32|6010.02|6009.32|6010.15|6009.45|6009.9|6009.2|15
1731298960000|2024-11-11 04:22:40|6010.15|6009.45|6010.15|6009.45|6010.15|6009.45|6010.02|6009.32|4
1731298970000|2024-11-11 04:22:50|||||||||3
1731298980000|2024-11-11 04:23:00|6010.27|6009.57|6010.15|6009.45|6010.27|6009.57|6010.15|6009.45|34
1731298990000|2024-11-11 04:23:10|6010.27|6009.57|6010.27|6009.57|6010.27|6009.57|6010.15|6009.45|10
1731299000000|2024-11-11 04:23:20|6010.15|6009.45|6010.4|6009.7|6010.4|6009.7|6010.15|6009.45|2
1731299010000|2024-11-11 04:23:30|6010.15|6009.45|6010.4|6009.7|6010.4|6009.7|6010.15|6009.45|15
1731299030000|2024-11-11 04:23:50|||||||||18
1731299040000|2024-11-11 04:24:00|||||||||35
1731299060000|2024-11-11 04:24:20|6010.27|6009.57|6010.4|6009.7|6010.4|6009.7|6010.15|6009.45|27
1731299070000|2024-11-11 04:24:30|6010.27|6009.57|6010.15|6009.45|6010.27|6009.57|6010.15|6009.45|59
1731299080000|2024-11-11 04:24:40|6010.4|6009.7|6010.4|6009.7|6010.4|6009.7|6010.4|6009.7|10
1731299090000|2024-11-11 04:24:50|6010.15|6009.45|6010.15|6009.45|6010.15|6009.45|6010.15|6009.45|42
1731299100000|2024-11-11 04:25:00|||||||||22
1731299110000|2024-11-11 04:25:10|||||||||1
1731299130000|2024-11-11 04:25:30|||||||||1
1731299160000|2024-11-11 04:26:00|||||||||15
1731299170000|2024-11-11 04:26:10|||||||||5
1731299180000|2024-11-11 04:26:20|||||||||3
1731299190000|2024-11-11 04:26:30|||||||||5
1731299200000|2024-11-11 04:26:40|6009.9|6009.2|6010.02|6009.32|6010.02|6009.32|6009.9|6009.2|44
1731299210000|2024-11-11 04:26:50|6009.9|6009.2|6010.15|6009.45|6010.15|6009.45|6009.9|6009.2|6
1731299220000|2024-11-11 04:27:00|6009.9|6009.2|6010.15|6009.45|6010.15|6009.45|6009.9|6009.2|12
1731299230000|2024-11-11 04:27:10|6010.02|6009.32|6010.15|6009.45|6010.15|6009.45|6009.9|6009.2|4
1731299240000|2024-11-11 04:27:20|6010.02|6009.32|6009.9|6009.2|6010.02|6009.32|6009.9|6009.2|2
1731299250000|2024-11-11 04:27:30|6010.15|6009.45|6009.9|6009.2|6010.15|6009.45|6009.9|6009.2|41
1731299280000|2024-11-11 04:28:00|6010.02|6009.32|6009.9|6009.2|6010.02|6009.32|6009.9|6009.2|41
1731299290000|2024-11-11 04:28:10|6009.65|6008.95|6009.65|6008.95|6009.65|6008.95|6009.65|6008.95|22
1731299320000|2024-11-11 04:28:40|6009.77|6009.07|6009.9|6009.2|6009.9|6009.2|6009.65|6008.95|35
1731299330000|2024-11-11 04:28:50|6009.77|6009.07|6009.9|6009.2|6009.9|6009.2|6009.77|6009.07|6
1731299340000|2024-11-11 04:29:00|||||||||8
1731299350000|2024-11-11 04:29:10|||||||||2
1731299390000|2024-11-11 04:29:50|||||||||31
1731299410000|2024-11-11 04:30:10|||||||||2
1731299420000|2024-11-11 04:30:20|||||||||18
1731299430000|2024-11-11 04:30:30|6010.02|6009.32|6010.02|6009.32|6010.15|6009.45|6010.02|6009.32|12
1731299440000|2024-11-11 04:30:40|6009.9|6009.2|6009.9|6009.2|6009.9|6009.2|6009.9|6009.2|0
1731299460000|2024-11-11 04:31:00|6009.65|6008.95|6009.65|6008.95|6009.65|6008.95|6009.65|6008.95|12
1731299470000|2024-11-11 04:31:10|6009.77|6009.07|6009.65|6008.95|6009.77|6009.07|6009.65|6008.95|19
1731299500000|2024-11-11 04:31:40|6009.9|6009.2|6009.9|6009.2|6009.9|6009.2|6009.9|6009.2|11
1731299520000|2024-11-11 04:32:00|6009.77|6009.07|6009.77|6009.07|6009.77|6009.07|6009.65|6008.95|8
1731299530000|2024-11-11 04:32:10|6009.9|6009.2|6009.77|6009.07|6009.9|6009.2|6009.77|6009.07|5
1731299540000|2024-11-11 04:32:20|6009.65|6008.95|6009.65|6008.95|6009.65|6008.95|6009.65|6008.95|4
1731299560000|2024-11-11 04:32:40|||||||||1
1731299570000|2024-11-11 04:32:50|6009.4|6008.7|6009.52|6008.82|6009.52|6008.82|6009.4|6008.7|28
1731299580000|2024-11-11 04:33:00|6009.65|6008.95|6009.65|6008.95|6009.65|6008.95|6009.65|6008.95|0
1731299590000|2024-11-11 04:33:10|6009.52|6008.82|6009.65|6008.95|6009.65|6008.95|6009.52|6008.82|9
1731299610000|2024-11-11 04:33:30|||||||||2
1731299620000|2024-11-11 04:33:40|||||||||10
1731299640000|2024-11-11 04:34:00|6009.52|6008.82|6009.4|6008.7|6009.65|6008.95|6009.4|6008.7|8
1731299650000|2024-11-11 04:34:10|||||||||1
1731299660000|2024-11-11 04:34:20|6009.52|6008.82|6009.4|6008.7|6009.52|6008.82|6009.4|6008.7|4
1731299670000|2024-11-11 04:34:30|6009.52|6008.82|6009.4|6008.7|6009.52|6008.82|6009.4|6008.7|11
1731299680000|2024-11-11 04:34:40|6009.52|6008.82|6009.65|6008.95|6009.65|6008.95|6009.4|6008.7|7
1731299690000|2024-11-11 04:34:50|||||||||3
1731299710000|2024-11-11 04:35:10|||||||||14
1731299720000|2024-11-11 04:35:20|6009.4|6008.7|6009.4|6008.7|6009.4|6008.7|6009.4|6008.7|8
1731299750000|2024-11-11 04:35:50|||||||||5
1731299760000|2024-11-11 04:36:00|||||||||1
1731299770000|2024-11-11 04:36:10|||||||||2
1731299780000|2024-11-11 04:36:20|||||||||1
1731299790000|2024-11-11 04:36:30|6009.52|6008.82|6009.65|6008.95|6009.65|6008.95|6009.52|6008.82|16
1731299800000|2024-11-11 04:36:40|6009.52|6008.82|6009.52|6008.82|6009.52|6008.82|6009.52|6008.82|2
1731299810000|2024-11-11 04:36:50|6009.65|6008.95|6009.65|6008.95|6009.65|6008.95|6009.65|6008.95|0
1731299820000|2024-11-11 04:37:00|6009.77|6009.07|6009.65|6008.95|6009.77|6009.07|6009.65|6008.95|27
1731299830000|2024-11-11 04:37:10|||||||||5
1731299870000|2024-11-11 04:37:50|||||||||5
1731299880000|2024-11-11 04:38:00|||||||||5
1731299890000|2024-11-11 04:38:10|||||||||1
1731299920000|2024-11-11 04:38:40|6009.9|6009.2|6009.65|6008.95|6009.9|6009.2|6009.65|6008.95|20
1731299930000|2024-11-11 04:38:50|6009.9|6009.2|6009.9|6009.2|6009.9|6009.2|6009.65|6008.95|24
1731299940000|2024-11-11 04:39:00|6009.77|6009.07|6009.77|6009.07|6009.9|6009.2|6009.77|6009.07|14
1731299950000|2024-11-11 04:39:10|6009.9|6009.2|6009.65|6008.95|6009.9|6009.2|6009.65|6008.95|7
1731299960000|2024-11-11 04:39:20|||||||||1
1731299980000|2024-11-11 04:39:40|||||||||3
1731299990000|2024-11-11 04:39:50|6009.4|6008.7|6009.4|6008.7|6009.4|6008.7|6009.4|6008.7|13
1731300010000|2024-11-11 04:40:10|||||||||19
1731300030000|2024-11-11 04:40:30|6009.27|6008.57|6009.4|6008.7|6009.4|6008.7|6009.15|6008.45|22
1731300040000|2024-11-11 04:40:40|6009.27|6008.57|6009.4|6008.7|6009.4|6008.7|6009.15|6008.45|9
1731300050000|2024-11-11 04:40:50|||||||||1
1731300070000|2024-11-11 04:41:10|||||||||1
1731300080000|2024-11-11 04:41:20|||||||||2
1731300100000|2024-11-11 04:41:40|||||||||16
1731300110000|2024-11-11 04:41:50|6009.52|6008.82|6009.65|6008.95|6009.65|6008.95|6009.52|6008.82|13
1731300120000|2024-11-11 04:42:00|6009.52|6008.82|6009.4|6008.7|6009.52|6008.82|6009.4|6008.7|14
1731300130000|2024-11-11 04:42:10|||||||||9
1731300140000|2024-11-11 04:42:20|||||||||2
1731300160000|2024-11-11 04:42:40|||||||||6
1731300190000|2024-11-11 04:43:10|6009.27|6008.57|6009.4|6008.7|6009.4|6008.7|6009.15|6008.45|29
1731300210000|2024-11-11 04:43:30|6009.15|6008.45|6009.4|6008.7|6009.4|6008.7|6009.15|6008.45|18
1731300230000|2024-11-11 04:43:50|6009.27|6008.57|6009.15|6008.45|6009.27|6008.57|6009.15|6008.45|14
1731300240000|2024-11-11 04:44:00|6009.27|6008.57|6009.27|6008.57|6009.27|6008.57|6009.15|6008.45|9
1731300250000|2024-11-11 04:44:10|6009.15|6008.45|6009.15|6008.45|6009.15|6008.45|6009.15|6008.45|8
1731300260000|2024-11-11 04:44:20|6009.02|6008.32|6008.9|6008.2|6009.15|6008.45|6008.9|6008.2|87
1731300280000|2024-11-11 04:44:40|||||||||33
1731300290000|2024-11-11 04:44:50|6009.02|6008.32|6009.15|6008.45|6009.15|6008.45|6009.02|6008.32|12
1731300300000|2024-11-11 04:45:00|6009.4|6008.7|6009.4|6008.7|6009.4|6008.7|6009.4|6008.7|27
1731300310000|2024-11-11 04:45:10|6009.27|6008.57|6009.4|6008.7|6009.4|6008.7|6009.27|6008.57|13
1731300330000|2024-11-11 04:45:30|6009.15|6008.45|6009.15|6008.45|6009.15|6008.45|6009.15|6008.45|25
1731300340000|2024-11-11 04:45:40|6009.27|6008.57|6009.4|6008.7|6009.4|6008.7|6009.27|6008.57|7
1731300350000|2024-11-11 04:45:50|6009.27|6008.57|6009.4|6008.7|6009.4|6008.7|6009.27|6008.57|14
1731300360000|2024-11-11 04:46:00|||||||||2
1731300370000|2024-11-11 04:46:10|||||||||4
1731300380000|2024-11-11 04:46:20|||||||||5
1731300390000|2024-11-11 04:46:30|6009.15|6008.45|6009.4|6008.7|6009.4|6008.7|6009.15|6008.45|13
1731300400000|2024-11-11 04:46:40|||||||||3
1731300410000|2024-11-11 04:46:50|6009.15|6008.45|6009.15|6008.45|6009.15|6008.45|6009.15|6008.45|7
1731300420000|2024-11-11 04:47:00|||||||||1
1731300450000|2024-11-11 04:47:30|6009.02|6008.32|6008.9|6008.2|6009.02|6008.32|6008.9|6008.2|20
1731300480000|2024-11-11 04:48:00|6009.15|6008.45|6009.15|6008.45|6009.15|6008.45|6009.15|6008.45|16
1731300520000|2024-11-11 04:48:40|6009.02|6008.32|6008.9|6008.2|6009.15|6008.45|6008.9|6008.2|27
1731300540000|2024-11-11 04:49:00|6009.02|6008.32|6009.02|6008.32|6009.02|6008.32|6009.02|6008.32|5
1731300550000|2024-11-11 04:49:10|6009.15|6008.45|6009.15|6008.45|6009.15|6008.45|6009.15|6008.45|0
1731300590000|2024-11-11 04:49:50|||||||||2
1731300600000|2024-11-11 04:50:00|||||||||2
1731300620000|2024-11-11 04:50:20|6009.02|6008.32|6009.15|6008.45|6009.15|6008.45|6008.9|6008.2|20
1731300640000|2024-11-11 04:50:40|6009.02|6008.32|6009.15|6008.45|6009.15|6008.45|6009.02|6008.32|9
1731300670000|2024-11-11 04:51:10|6009.27|6008.57|6009.4|6008.7|6009.4|6008.7|6009.27|6008.57|43
1731300680000|2024-11-11 04:51:20|6009.27|6008.57|6009.4|6008.7|6009.4|6008.7|6009.27|6008.57|6
1731300710000|2024-11-11 04:51:50|6009.65|6008.95|6009.65|6008.95|6009.65|6008.95|6009.4|6008.7|37
1731300720000|2024-11-11 04:52:00|6009.77|6009.07|6009.9|6009.2|6009.9|6009.2|6009.77|6009.07|49
1731300730000|2024-11-11 04:52:10|6010.15|6009.45|6010.15|6009.45|6010.15|6009.45|6010.02|6009.32|70
1731300740000|2024-11-11 04:52:20|||||||||4
1731300750000|2024-11-11 04:52:30|||||||||1
1731300770000|2024-11-11 04:52:50|||||||||3
1731300790000|2024-11-11 04:53:10|6010.27|6009.57|6010.4|6009.7|6010.4|6009.7|6010.15|6009.45|37
1731300800000|2024-11-11 04:53:20|||||||||7
1731300810000|2024-11-11 04:53:30|||||||||4
1731300820000|2024-11-11 04:53:40|||||||||6
1731300840000|2024-11-11 04:54:00|||||||||1
1731300850000|2024-11-11 04:54:10|6010.27|6009.57|6010.15|6009.45|6010.27|6009.57|6010.15|6009.45|20
1731300860000|2024-11-11 04:54:20|6010.27|6009.57|6010.4|6009.7|6010.4|6009.7|6010.15|6009.45|7
1731300870000|2024-11-11 04:54:30|||||||||4
1731300880000|2024-11-11 04:54:40|||||||||3
1731300910000|2024-11-11 04:55:10|6010.27|6009.57|6010.27|6009.57|6010.27|6009.57|6010.15|6009.45|19
1731300920000|2024-11-11 04:55:20|6010.15|6009.45|6010.4|6009.7|6010.4|6009.7|6010.15|6009.45|1
1731300940000|2024-11-11 04:55:40|6010.27|6009.57|6010.4|6009.7|6010.4|6009.7|6010.27|6009.57|3
1731300960000|2024-11-11 04:56:00|6010.27|6009.57|6010.4|6009.7|6010.4|6009.7|6010.27|6009.57|14
1731300970000|2024-11-11 04:56:10|6010.15|6009.45|6010.15|6009.45|6010.27|6009.57|6010.15|6009.45|14
1731300990000|2024-11-11 04:56:30|6010.27|6009.57|6010.15|6009.45|6010.27|6009.57|6010.15|6009.45|25
1731301030000|2024-11-11 04:57:10|6010.27|6009.57|6010.27|6009.57|6010.4|6009.7|6010.27|6009.57|12
1731301040000|2024-11-11 04:57:20|6010.4|6009.7|6010.4|6009.7|6010.4|6009.7|6010.4|6009.7|0
1731301060000|2024-11-11 04:57:40|6010.27|6009.57|6010.4|6009.7|6010.4|6009.7|6010.27|6009.57|23
1731301070000|2024-11-11 04:57:50|||||||||1
1731301110000|2024-11-11 04:58:30|6010.52|6009.82|6010.4|6009.7|6010.65|6009.95|6010.4|6009.7|50
1731301120000|2024-11-11 04:58:40|||||||||4
1731301150000|2024-11-11 04:59:10|||||||||1
1731301160000|2024-11-11 04:59:20|||||||||1
1731301180000|2024-11-11 04:59:40|||||||||4
1731301190000|2024-11-11 04:59:50|||||||||1
1731301200000|2024-11-11 05:00:00|6010.52|6009.82|6010.65|6009.95|6010.65|6009.95|6010.4|6009.7|83
1731301210000|2024-11-11 05:00:10|6010.52|6009.82|6010.4|6009.7|6010.52|6009.82|6010.4|6009.7|14
1731301220000|2024-11-11 05:00:20|6010.52|6009.82|6010.4|6009.7|6010.65|6009.95|6010.4|6009.7|1
1731301230000|2024-11-11 05:00:30|6010.27|6009.57|6010.4|6009.7|6010.4|6009.7|6010.27|6009.57|11
1731301240000|2024-11-11 05:00:40|||||||||7
1731301250000|2024-11-11 05:00:50|||||||||7
1731301260000|2024-11-11 05:01:00|6010.52|6009.82|6010.65|6009.95|6010.65|6009.95|6010.4|6009.7|107
1731301270000|2024-11-11 05:01:10|6010.52|6009.82|6010.65|6009.95|6010.65|6009.95|6010.52|6009.82|13
1731301290000|2024-11-11 05:01:30|||||||||5
1731301300000|2024-11-11 05:01:40|||||||||5
1731301310000|2024-11-11 05:01:50|6010.52|6009.82|6010.65|6009.95|6010.65|6009.95|6010.52|6009.82|17
1731301330000|2024-11-11 05:02:10|6010.77|6010.07|6010.65|6009.95|6010.77|6010.07|6010.65|6009.95|50
1731301340000|2024-11-11 05:02:20|6010.77|6010.07|6010.9|6010.2|6010.9|6010.2|6010.65|6009.95|8
1731301350000|2024-11-11 05:02:30|6010.77|6010.07|6010.9|6010.2|6010.9|6010.2|6010.77|6010.07|4
1731301360000|2024-11-11 05:02:40|6010.77|6010.07|6010.9|6010.2|6010.9|6010.2|6010.77|6010.07|8
1731301370000|2024-11-11 05:02:50|||||||||27
1731301380000|2024-11-11 05:03:00|||||||||2
1731301390000|2024-11-11 05:03:10|6010.65|6009.95|6010.65|6009.95|6010.77|6010.07|6010.65|6009.95|13
1731301400000|2024-11-11 05:03:20|6010.77|6010.07|6010.9|6010.2|6010.9|6010.2|6010.65|6009.95|9
1731301410000|2024-11-11 05:03:30|6010.77|6010.07|6010.9|6010.2|6010.9|6010.2|6010.77|6010.07|8
1731301420000|2024-11-11 05:03:40|||||||||48
1731301430000|2024-11-11 05:03:50|||||||||1
1731301440000|2024-11-11 05:04:00|6011.15|6010.45|6010.9|6010.2|6011.15|6010.45|6010.9|6010.2|32
1731301460000|2024-11-11 05:04:20|6010.77|6010.07|6010.9|6010.2|6010.9|6010.2|6010.77|6010.07|22
1731301470000|2024-11-11 05:04:30|6011.02|6010.32|6010.9|6010.2|6011.02|6010.32|6010.9|6010.2|7
1731301490000|2024-11-11 05:04:50|||||||||2
1731301510000|2024-11-11 05:05:10|||||||||8
1731301520000|2024-11-11 05:05:20|||||||||2
1731301550000|2024-11-11 05:05:50|||||||||2
1731301560000|2024-11-11 05:06:00|6010.77|6010.07|6010.9|6010.2|6010.9|6010.2|6010.65|6009.95|22
1731301570000|2024-11-11 05:06:10|6010.77|6010.07|6010.65|6009.95|6010.9|6010.2|6010.65|6009.95|28
1731301580000|2024-11-11 05:06:20|6010.9|6010.2|6010.9|6010.2|6010.9|6010.2|6010.9|6010.2|23
1731301590000|2024-11-11 05:06:30|||||||||1
1731301610000|2024-11-11 05:06:50|||||||||8
1731301630000|2024-11-11 05:07:10|6011.02|6010.32|6011.15|6010.45|6011.15|6010.45|6011.02|6010.32|27
1731301640000|2024-11-11 05:07:20|6011.02|6010.32|6010.9|6010.2|6011.02|6010.32|6010.9|6010.2|12
1731301650000|2024-11-11 05:07:30|6011.02|6010.32|6011.02|6010.32|6011.02|6010.32|6011.02|6010.32|15
1731301660000|2024-11-11 05:07:40|6010.9|6010.2|6010.9|6010.2|6011.02|6010.32|6010.9|6010.2|5
1731301680000|2024-11-11 05:08:00|6011.02|6010.32|6010.9|6010.2|6011.15|6010.45|6010.9|6010.2|19
1731301690000|2024-11-11 05:08:10|||||||||4
1731301700000|2024-11-11 05:08:20|||||||||4
1731301710000|2024-11-11 05:08:30|6011.15|6010.45|6010.9|6010.2|6011.15|6010.45|6010.9|6010.2|30
1731301720000|2024-11-11 05:08:40|6011.02|6010.32|6011.15|6010.45|6011.15|6010.45|6011.02|6010.32|4
1731301730000|2024-11-11 05:08:50|||||||||3
1731301740000|2024-11-11 05:09:00|6010.9|6010.2|6011.15|6010.45|6011.15|6010.45|6010.9|6010.2|54
1731301750000|2024-11-11 05:09:10|6011.02|6010.32|6011.15|6010.45|6011.15|6010.45|6011.02|6010.32|37
1731301760000|2024-11-11 05:09:20|6011.27|6010.57|6011.15|6010.45|6011.27|6010.57|6011.15|6010.45|68
1731301790000|2024-11-11 05:09:50|6011.27|6010.57|6011.15|6010.45|6011.27|6010.57|6011.15|6010.45|23
1731301800000|2024-11-11 05:10:00|6011.4|6010.7|6011.15|6010.45|6011.4|6010.7|6011.15|6010.45|96
1731301820000|2024-11-11 05:10:20|||||||||9
1731301830000|2024-11-11 05:10:30|||||||||1
1731301840000|2024-11-11 05:10:40|6011.27|6010.57|6011.15|6010.45|6011.27|6010.57|6011.15|6010.45|48
1731301850000|2024-11-11 05:10:50|||||||||29
1731301860000|2024-11-11 05:11:00|6011.27|6010.57|6011.27|6010.57|6011.27|6010.57|6011.15|6010.45|28
1731301870000|2024-11-11 05:11:10|6011.4|6010.7|6011.4|6010.7|6011.4|6010.7|6011.4|6010.7|2
1731301880000|2024-11-11 05:11:20|||||||||4
1731301890000|2024-11-11 05:11:30|6011.52|6010.82|6011.65|6010.95|6011.65|6010.95|6011.4|6010.7|45
1731301900000|2024-11-11 05:11:40|||||||||1
1731301910000|2024-11-11 05:11:50|||||||||2
1731301920000|2024-11-11 05:12:00|6011.77|6011.07|6011.9|6011.2|6011.9|6011.2|6011.65|6010.95|60
1731301930000|2024-11-11 05:12:10|6011.77|6011.07|6011.77|6011.07|6011.77|6011.07|6011.77|6011.07|1
1731301940000|2024-11-11 05:12:20|6011.9|6011.2|6011.9|6011.2|6011.9|6011.2|6011.65|6010.95|69
1731301950000|2024-11-11 05:12:30|6011.77|6011.07|6011.9|6011.2|6011.9|6011.2|6011.77|6011.07|10
1731301960000|2024-11-11 05:12:40|||||||||6
1731301980000|2024-11-11 05:13:00|6012.02|6011.32|6012.4|6011.7|6012.4|6011.7|6012.02|6011.32|131
1731301990000|2024-11-11 05:13:10|6012.27|6011.57|6012.4|6011.7|6012.4|6011.7|6012.15|6011.45|47
1731302000000|2024-11-11 05:13:20|6012.27|6011.57|6012.4|6011.7|6012.4|6011.7|6012.15|6011.45|17
1731302010000|2024-11-11 05:13:30|6012.15|6011.45|6012.15|6011.45|6012.15|6011.45|6012.15|6011.45|124
1731302040000|2024-11-11 05:14:00|6012.02|6011.32|6012.15|6011.45|6012.15|6011.45|6012.02|6011.32|48
1731302050000|2024-11-11 05:14:10|6012.02|6011.32|6011.9|6011.2|6012.02|6011.32|6011.9|6011.2|12
1731302070000|2024-11-11 05:14:30|6012.02|6011.32|6011.9|6011.2|6012.02|6011.32|6011.9|6011.2|55
1731302080000|2024-11-11 05:14:40|||||||||5
1731302090000|2024-11-11 05:14:50|6012.02|6011.32|6012.15|6011.45|6012.15|6011.45|6011.9|6011.2|11
1731302100000|2024-11-11 05:15:00|||||||||23
1731302110000|2024-11-11 05:15:10|||||||||31
1731302130000|2024-11-11 05:15:30|6011.9|6011.2|6011.9|6011.2|6012.15|6011.45|6011.9|6011.2|25
1731302140000|2024-11-11 05:15:40|||||||||6
1731302150000|2024-11-11 05:15:50|||||||||2
1731302160000|2024-11-11 05:16:00|6011.65|6010.95|6011.65|6010.95|6011.65|6010.95|6011.65|6010.95|25
1731302170000|2024-11-11 05:16:10|||||||||7
1731302180000|2024-11-11 05:16:20|||||||||3
1731302200000|2024-11-11 05:16:40|6011.52|6010.82|6011.65|6010.95|6011.65|6010.95|6011.52|6010.82|31
1731302210000|2024-11-11 05:16:50|6011.52|6010.82|6011.4|6010.7|6011.52|6010.82|6011.4|6010.7|7
1731302240000|2024-11-11 05:17:20|6011.27|6010.57|6011.15|6010.45|6011.4|6010.7|6011.15|6010.45|42
1731302250000|2024-11-11 05:17:30|||||||||7
1731302290000|2024-11-11 05:18:10|||||||||3
1731302300000|2024-11-11 05:18:20|||||||||47
1731302310000|2024-11-11 05:18:30|||||||||1
1731302350000|2024-11-11 05:19:10|||||||||2
1731302370000|2024-11-11 05:19:30|||||||||4
1731302380000|2024-11-11 05:19:40|||||||||6
1731302390000|2024-11-11 05:19:50|||||||||7
1731302400000|2024-11-11 05:20:00|||||||||13
1731302410000|2024-11-11 05:20:10|6010.9|6010.2|6010.9|6010.2|6010.9|6010.2|6010.9|6010.2|74
1731302420000|2024-11-11 05:20:20|||||||||1
1731302430000|2024-11-11 05:20:30|||||||||40
1731302440000|2024-11-11 05:20:40|||||||||14
1731302470000|2024-11-11 05:21:10|||||||||15
1731302480000|2024-11-11 05:21:20|||||||||1
1731302510000|2024-11-11 05:21:50|6011.02|6010.32|6011.15|6010.45|6011.15|6010.45|6011.02|6010.32|33
1731302520000|2024-11-11 05:22:00|6011.27|6010.57|6011.15|6010.45|6011.27|6010.57|6011.15|6010.45|47
1731302530000|2024-11-11 05:22:10|6011.02|6010.32|6011.15|6010.45|6011.15|6010.45|6011.02|6010.32|31
1731302550000|2024-11-11 05:22:30|||||||||30
1731302570000|2024-11-11 05:22:50|||||||||4
1731302600000|2024-11-11 05:23:20|6011.27|6010.57|6011.15|6010.45|6011.27|6010.57|6011.15|6010.45|40
1731302620000|2024-11-11 05:23:40|6011.27|6010.57|6011.4|6010.7|6011.4|6010.7|6011.27|6010.57|19
1731302630000|2024-11-11 05:23:50|||||||||1
1731302650000|2024-11-11 05:24:10|6011.52|6010.82|6011.65|6010.95|6011.65|6010.95|6011.52|6010.82|21
1731302660000|2024-11-11 05:24:20|||||||||7
1731302670000|2024-11-11 05:24:30|6011.52|6010.82|6011.65|6010.95|6011.65|6010.95|6011.52|6010.82|7
1731302690000|2024-11-11 05:24:50|||||||||26
1731302710000|2024-11-11 05:25:10|6011.4|6010.7|6011.4|6010.7|6011.4|6010.7|6011.4|6010.7|8
1731302720000|2024-11-11 05:25:20|6011.52|6010.82|6011.4|6010.7|6011.52|6010.82|6011.4|6010.7|30
1731302740000|2024-11-11 05:25:40|6011.52|6010.82|6011.65|6010.95|6011.65|6010.95|6011.52|6010.82|12
1731302760000|2024-11-11 05:26:00|6011.52|6010.82|6011.4|6010.7|6011.65|6010.95|6011.4|6010.7|20
1731302770000|2024-11-11 05:26:10|6011.52|6010.82|6011.65|6010.95|6011.65|6010.95|6011.4|6010.7|27
1731302780000|2024-11-11 05:26:20|||||||||32
1731302810000|2024-11-11 05:26:50|||||||||12
1731302820000|2024-11-11 05:27:00|6011.4|6010.7|6011.65|6010.95|6011.65|6010.95|6011.4|6010.7|11
1731302830000|2024-11-11 05:27:10|||||||||1
1731302840000|2024-11-11 05:27:20|6011.77|6011.07|6011.77|6011.07|6011.77|6011.07|6011.65|6010.95|10
1731302850000|2024-11-11 05:27:30|6011.9|6011.2|6011.9|6011.2|6011.9|6011.2|6011.65|6010.95|38
1731302860000|2024-11-11 05:27:40|||||||||6
1731302880000|2024-11-11 05:28:00|||||||||10
1731302900000|2024-11-11 05:28:20|6011.77|6011.07|6011.9|6011.2|6011.9|6011.2|6011.77|6011.07|21
1731302910000|2024-11-11 05:28:30|||||||||1
1731302920000|2024-11-11 05:28:40|||||||||2
1731302940000|2024-11-11 05:29:00|6011.77|6011.07|6011.77|6011.07|6011.77|6011.07|6011.65|6010.95|20
1731302950000|2024-11-11 05:29:10|6011.65|6010.95|6011.9|6011.2|6011.9|6011.2|6011.65|6010.95|26
1731302960000|2024-11-11 05:29:20|6011.77|6011.07|6011.65|6010.95|6011.77|6011.07|6011.65|6010.95|9
1731302970000|2024-11-11 05:29:30|6011.52|6010.82|6011.65|6010.95|6011.65|6010.95|6011.52|6010.82|31
1731302980000|2024-11-11 05:29:40|6011.52|6010.82|6011.65|6010.95|6011.65|6010.95|6011.52|6010.82|9
1731303000000|2024-11-11 05:30:00|6011.52|6010.82|6011.4|6010.7|6011.52|6010.82|6011.4|6010.7|16
1731303010000|2024-11-11 05:30:10|6011.27|6010.57|6011.27|6010.57|6011.27|6010.57|6011.27|6010.57|23
1731303020000|2024-11-11 05:30:20|6011.15|6010.45|6011.15|6010.45|6011.15|6010.45|6011.15|6010.45|2
1731303040000|2024-11-11 05:30:40|||||||||11
1731303050000|2024-11-11 05:30:50|||||||||1
1731303060000|2024-11-11 05:31:00|6011.02|6010.32|6011.15|6010.45|6011.15|6010.45|6010.9|6010.2|34
1731303070000|2024-11-11 05:31:10|||||||||3
1731303090000|2024-11-11 05:31:30|||||||||8
1731303100000|2024-11-11 05:31:40|||||||||9
1731303120000|2024-11-11 05:32:00|||||||||6
1731303150000|2024-11-11 05:32:30|6011.02|6010.32|6011.15|6010.45|6011.15|6010.45|6010.9|6010.2|19
1731303170000|2024-11-11 05:32:50|6011.02|6010.32|6010.9|6010.2|6011.02|6010.32|6010.9|6010.2|9
1731303180000|2024-11-11 05:33:00|6010.77|6010.07|6010.9|6010.2|6010.9|6010.2|6010.65|6009.95|54
1731303210000|2024-11-11 05:33:30|6010.65|6009.95|6010.65|6009.95|6010.65|6009.95|6010.65|6009.95|5
1731303220000|2024-11-11 05:33:40|||||||||2
1731303240000|2024-11-11 05:34:00|6010.77|6010.07|6010.65|6009.95|6010.9|6010.2|6010.65|6009.95|32
1731303250000|2024-11-11 05:34:10|6010.77|6010.07|6010.9|6010.2|6010.9|6010.2|6010.77|6010.07|8
1731303260000|2024-11-11 05:34:20|6010.77|6010.07|6010.9|6010.2|6010.9|6010.2|6010.65|6009.95|9
1731303270000|2024-11-11 05:34:30|6010.77|6010.07|6010.9|6010.2|6010.9|6010.2|6010.77|6010.07|10
1731303280000|2024-11-11 05:34:40|||||||||3
1731303290000|2024-11-11 05:34:50|||||||||2
1731303300000|2024-11-11 05:35:00|||||||||6
1731303310000|2024-11-11 05:35:10|6011.02|6010.32|6011.02|6010.32|6011.15|6010.45|6011.02|6010.32|33
1731303320000|2024-11-11 05:35:20|6011.15|6010.45|6011.15|6010.45|6011.15|6010.45|6011.02|6010.32|22
1731303330000|2024-11-11 05:35:30|||||||||2
1731303340000|2024-11-11 05:35:40|||||||||1
1731303390000|2024-11-11 05:36:30|6011.02|6010.32|6010.9|6010.2|6011.02|6010.32|6010.9|6010.2|17
1731303430000|2024-11-11 05:37:10|6010.77|6010.07|6010.65|6009.95|6010.77|6010.07|6010.65|6009.95|33
1731303440000|2024-11-11 05:37:20|||||||||15
1731303450000|2024-11-11 05:37:30|6010.77|6010.07|6010.65|6009.95|6010.9|6010.2|6010.65|6009.95|31
1731303460000|2024-11-11 05:37:40|6010.77|6010.07|6010.65|6009.95|6010.9|6010.2|6010.65|6009.95|5
1731303470000|2024-11-11 05:37:50|||||||||6
1731303480000|2024-11-11 05:38:00|||||||||2
1731303510000|2024-11-11 05:38:30|||||||||1
1731303520000|2024-11-11 05:38:40|6010.52|6009.82|6010.65|6009.95|6010.65|6009.95|6010.52|6009.82|30
1731303610000|2024-11-11 05:40:10|||||||||6
1731303620000|2024-11-11 05:40:20|6010.4|6009.7|6010.4|6009.7|6010.4|6009.7|6010.4|6009.7|66
1731303640000|2024-11-11 05:40:40|6010.27|6009.57|6010.4|6009.7|6010.4|6009.7|6010.27|6009.57|10
1731303660000|2024-11-11 05:41:00|||||||||2
1731303670000|2024-11-11 05:41:10|6010.27|6009.57|6010.4|6009.7|6010.4|6009.7|6010.27|6009.57|7
1731303680000|2024-11-11 05:41:20|||||||||1
1731303690000|2024-11-11 05:41:30|||||||||9
1731303700000|2024-11-11 05:41:40|||||||||40
1731303710000|2024-11-11 05:41:50|||||||||1
1731303730000|2024-11-11 05:42:10|||||||||1
1731303760000|2024-11-11 05:42:40|||||||||4
1731303780000|2024-11-11 05:43:00|6010.52|6009.82|6010.4|6009.7|6010.65|6009.95|6010.4|6009.7|39
1731303790000|2024-11-11 05:43:10|6010.65|6009.95|6010.65|6009.95|6010.65|6009.95|6010.65|6009.95|10
1731303800000|2024-11-11 05:43:20|||||||||11
1731303810000|2024-11-11 05:43:30|6010.77|6010.07|6010.9|6010.2|6010.9|6010.2|6010.77|6010.07|22
1731303820000|2024-11-11 05:43:40|6010.77|6010.07|6010.65|6009.95|6010.77|6010.07|6010.65|6009.95|3
1731303830000|2024-11-11 05:43:50|6010.9|6010.2|6010.9|6010.2|6010.9|6010.2|6010.77|6010.07|15
1731303880000|2024-11-11 05:44:40|||||||||4
1731303890000|2024-11-11 05:44:50|||||||||4
1731303910000|2024-11-11 05:45:10|6010.77|6010.07|6010.65|6009.95|6010.77|6010.07|6010.65|6009.95|12
1731303920000|2024-11-11 05:45:20|6010.9|6010.2|6010.77|6010.07|6010.9|6010.2|6010.65|6009.95|57
1731303930000|2024-11-11 05:45:30|6010.9|6010.2|6010.77|6010.07|6010.9|6010.2|6010.77|6010.07|4
1731303940000|2024-11-11 05:45:40|6010.65|6009.95|6010.9|6010.2|6010.9|6010.2|6010.65|6009.95|6
1731303960000|2024-11-11 05:46:00|||||||||1
1731303970000|2024-11-11 05:46:10|6010.77|6010.07|6010.65|6009.95|6010.77|6010.07|6010.65|6009.95|18
1731303990000|2024-11-11 05:46:30|6010.77|6010.07|6010.77|6010.07|6010.77|6010.07|6010.77|6010.07|14
1731304000000|2024-11-11 05:46:40|6010.9|6010.2|6010.9|6010.2|6010.9|6010.2|6010.77|6010.07|4
1731304010000|2024-11-11 05:46:50|6010.77|6010.07|6010.9|6010.2|6010.9|6010.2|6010.65|6009.95|5
1731304040000|2024-11-11 05:47:20|||||||||8
1731304070000|2024-11-11 05:47:50|||||||||8
1731304090000|2024-11-11 05:48:10|||||||||2
1731304120000|2024-11-11 05:48:40|6010.77|6010.07|6010.9|6010.2|6010.9|6010.2|6010.77|6010.07|18
1731304130000|2024-11-11 05:48:50|||||||||6
1731304150000|2024-11-11 05:49:10|||||||||1
1731304170000|2024-11-11 05:49:30|||||||||4
1731304180000|2024-11-11 05:49:40|||||||||9
1731304190000|2024-11-11 05:49:50|||||||||3
1731304200000|2024-11-11 05:50:00|6011.02|6010.32|6010.9|6010.2|6011.15|6010.45|6010.9|6010.2|43
1731304220000|2024-11-11 05:50:20|||||||||6
1731304230000|2024-11-11 05:50:30|6010.65|6009.95|6010.9|6010.2|6010.9|6010.2|6010.65|6009.95|40
1731304240000|2024-11-11 05:50:40|6010.77|6010.07|6010.9|6010.2|6010.9|6010.2|6010.77|6010.07|17
1731304250000|2024-11-11 05:50:50|6010.77|6010.07|6010.77|6010.07|6010.9|6010.2|6010.77|6010.07|2
1731304260000|2024-11-11 05:51:00|6010.65|6009.95|6010.9|6010.2|6010.9|6010.2|6010.65|6009.95|3
1731304280000|2024-11-11 05:51:20|||||||||2
1731304290000|2024-11-11 05:51:30|||||||||7
1731304340000|2024-11-11 05:52:20|||||||||26
1731304350000|2024-11-11 05:52:30|||||||||1
1731304370000|2024-11-11 05:52:50|||||||||6
1731304380000|2024-11-11 05:53:00|6010.77|6010.07|6010.4|6009.7|6010.77|6010.07|6010.4|6009.7|33
1731304410000|2024-11-11 05:53:30|6010.52|6009.82|6010.4|6009.7|6010.52|6009.82|6010.4|6009.7|16
1731304420000|2024-11-11 05:53:40|6010.52|6009.82|6010.4|6009.7|6010.52|6009.82|6010.4|6009.7|9
1731304440000|2024-11-11 05:54:00|6010.52|6009.82|6010.4|6009.7|6010.52|6009.82|6010.4|6009.7|16
1731304460000|2024-11-11 05:54:20|||||||||1
1731304470000|2024-11-11 05:54:30|||||||||9
1731304500000|2024-11-11 05:55:00|||||||||13
1731304510000|2024-11-11 05:55:10|6010.27|6009.57|6010.4|6009.7|6010.4|6009.7|6010.27|6009.57|44
1731304520000|2024-11-11 05:55:20|6010.27|6009.57|6010.4|6009.7|6010.4|6009.7|6010.27|6009.57|20
1731304580000|2024-11-11 05:56:20|||||||||3
1731304590000|2024-11-11 05:56:30|6010.15|6009.45|6010.4|6009.7|6010.4|6009.7|6010.15|6009.45|13
1731304600000|2024-11-11 05:56:40|6010.27|6009.57|6010.4|6009.7|6010.4|6009.7|6010.15|6009.45|8
1731304610000|2024-11-11 05:56:50|6010.27|6009.57|6010.27|6009.57|6010.4|6009.7|6010.15|6009.45|5
1731304620000|2024-11-11 05:57:00|6010.4|6009.7|6010.4|6009.7|6010.4|6009.7|6010.27|6009.57|4
1731304640000|2024-11-11 05:57:20|6010.27|6009.57|6010.4|6009.7|6010.4|6009.7|6010.15|6009.45|15
1731304660000|2024-11-11 05:57:40|6010.27|6009.57|6010.4|6009.7|6010.4|6009.7|6010.15|6009.45|10
1731304670000|2024-11-11 05:57:50|6010.27|6009.57|6010.4|6009.7|6010.4|6009.7|6010.27|6009.57|13
1731304700000|2024-11-11 05:58:20|6010.52|6009.82|6010.4|6009.7|6010.65|6009.95|6010.4|6009.7|58
1731304720000|2024-11-11 05:58:40|||||||||6
1731304740000|2024-11-11 05:59:00|||||||||3
1731304770000|2024-11-11 05:59:30|||||||||7
1731304800000|2024-11-11 06:00:00|||||||||1
1731304810000|2024-11-11 06:00:10|6010.52|6009.82|6010.4|6009.7|6010.65|6009.95|6010.4|6009.7|22
1731304830000|2024-11-11 06:00:30|6010.27|6009.57|6010.4|6009.7|6010.4|6009.7|6010.15|6009.45|13
1731304840000|2024-11-11 06:00:40|6010.52|6009.82|6010.4|6009.7|6010.52|6009.82|6010.4|6009.7|13
1731304850000|2024-11-11 06:00:50|6010.52|6009.82|6010.4|6009.7|6010.52|6009.82|6010.4|6009.7|2
1731304860000|2024-11-11 06:01:00|6010.52|6009.82|6010.4|6009.7|6010.52|6009.82|6010.4|6009.7|11
1731304870000|2024-11-11 06:01:10|6010.52|6009.82|6010.65|6009.95|6010.65|6009.95|6010.4|6009.7|8
1731304880000|2024-11-11 06:01:20|||||||||11
1731304900000|2024-11-11 06:01:40|||||||||3
1731304910000|2024-11-11 06:01:50|||||||||1
1731304920000|2024-11-11 06:02:00|||||||||4
1731304930000|2024-11-11 06:02:10|||||||||4
1731304940000|2024-11-11 06:02:20|6010.4|6009.7|6010.4|6009.7|6010.4|6009.7|6010.4|6009.7|11
1731304950000|2024-11-11 06:02:30|||||||||3
1731304960000|2024-11-11 06:02:40|6010.52|6009.82|6010.4|6009.7|6010.65|6009.95|6010.4|6009.7|46
1731304980000|2024-11-11 06:03:00|6010.52|6009.82|6010.52|6009.82|6010.65|6009.95|6010.4|6009.7|24
1731304990000|2024-11-11 06:03:10|6010.65|6009.95|6010.65|6009.95|6010.65|6009.95|6010.65|6009.95|1
1731305010000|2024-11-11 06:03:30|||||||||1
1731305040000|2024-11-11 06:04:00|6010.52|6009.82|6010.4|6009.7|6010.65|6009.95|6010.4|6009.7|32
1731305050000|2024-11-11 06:04:10|6010.52|6009.82|6010.4|6009.7|6010.65|6009.95|6010.4|6009.7|24
1731305070000|2024-11-11 06:04:30|6010.27|6009.57|6010.15|6009.45|6010.27|6009.57|6010.15|6009.45|36
1731305080000|2024-11-11 06:04:40|6010.02|6009.32|6010.15|6009.45|6010.15|6009.45|6010.02|6009.32|18
1731305100000|2024-11-11 06:05:00|6010.27|6009.57|6010.15|6009.45|6010.27|6009.57|6010.15|6009.45|24
1731305110000|2024-11-11 06:05:10|6010.4|6009.7|6010.4|6009.7|6010.4|6009.7|6010.4|6009.7|24
1731305120000|2024-11-11 06:05:20|6010.27|6009.57|6010.27|6009.57|6010.4|6009.7|6010.15|6009.45|25
1731305130000|2024-11-11 06:05:30|6010.4|6009.7|6010.15|6009.45|6010.4|6009.7|6010.15|6009.45|2
1731305160000|2024-11-11 06:06:00|6010.27|6009.57|6010.15|6009.45|6010.27|6009.57|6010.15|6009.45|18
1731305170000|2024-11-11 06:06:10|||||||||5
1731305180000|2024-11-11 06:06:20|6010.02|6009.32|6010.02|6009.32|6010.15|6009.45|6010.02|6009.32|33
1731305190000|2024-11-11 06:06:30|6010.15|6009.45|6009.9|6009.2|6010.15|6009.45|6009.9|6009.2|73
1731305200000|2024-11-11 06:06:40|||||||||2
1731305210000|2024-11-11 06:06:50|||||||||32
1731305240000|2024-11-11 06:07:20|6010.02|6009.32|6010.02|6009.32|6010.02|6009.32|6010.02|6009.32|28
1731305250000|2024-11-11 06:07:30|6009.9|6009.2|6009.9|6009.2|6009.9|6009.2|6009.9|6009.2|0
1731305260000|2024-11-11 06:07:40|6010.02|6009.32|6010.15|6009.45|6010.15|6009.45|6009.9|6009.2|33
1731305270000|2024-11-11 06:07:50|6010.02|6009.32|6010.15|6009.45|6010.15|6009.45|6009.9|6009.2|13
1731305300000|2024-11-11 06:08:20|||||||||4
1731305340000|2024-11-11 06:09:00|6009.9|6009.2|6009.9|6009.2|6009.9|6009.2|6009.9|6009.2|11
1731305350000|2024-11-11 06:09:10|6010.02|6009.32|6009.9|6009.2|6010.15|6009.45|6009.9|6009.2|3
1731305380000|2024-11-11 06:09:40|||||||||11
1731305400000|2024-11-11 06:10:00|6010.15|6009.45|6010.02|6009.32|6010.15|6009.45|6010.02|6009.32|36
1731305410000|2024-11-11 06:10:10|6010.15|6009.45|6010.15|6009.45|6010.15|6009.45|6010.15|6009.45|10
1731305420000|2024-11-11 06:10:20|||||||||4
1731305430000|2024-11-11 06:10:30|6010.27|6009.57|6010.4|6009.7|6010.4|6009.7|6010.15|6009.45|28
1731305440000|2024-11-11 06:10:40|6010.27|6009.57|6010.4|6009.7|6010.4|6009.7|6010.27|6009.57|15
1731305460000|2024-11-11 06:11:00|6010.15|6009.45|6010.15|6009.45|6010.15|6009.45|6010.15|6009.45|13
1731305490000|2024-11-11 06:11:30|||||||||22
1731305500000|2024-11-11 06:11:40|||||||||2
1731305510000|2024-11-11 06:11:50|||||||||12
1731305540000|2024-11-11 06:12:20|||||||||1
1731305560000|2024-11-11 06:12:40|||||||||8
1731305570000|2024-11-11 06:12:50|6010.27|6009.57|6010.4|6009.7|6010.4|6009.7|6010.27|6009.57|40
1731305580000|2024-11-11 06:13:00|6010.52|6009.82|6010.52|6009.82|6010.52|6009.82|6010.52|6009.82|25
1731305590000|2024-11-11 06:13:10|6010.65|6009.95|6010.4|6009.7|6010.65|6009.95|6010.4|6009.7|16
1731305600000|2024-11-11 06:13:20|6010.52|6009.82|6010.65|6009.95|6010.65|6009.95|6010.4|6009.7|15
1731305620000|2024-11-11 06:13:40|||||||||2
1731305640000|2024-11-11 06:14:00|6010.9|6010.2|6010.65|6009.95|6010.9|6010.2|6010.65|6009.95|37
1731305650000|2024-11-11 06:14:10|6010.77|6010.07|6010.65|6009.95|6010.77|6010.07|6010.65|6009.95|2
1731305660000|2024-11-11 06:14:20|||||||||3
1731305680000|2024-11-11 06:14:40|6010.9|6010.2|6010.9|6010.2|6010.9|6010.2|6010.9|6010.2|2
1731305690000|2024-11-11 06:14:50|6010.65|6009.95|6010.9|6010.2|6010.9|6010.2|6010.65|6009.95|97
1731305700000|2024-11-11 06:15:00|6010.77|6010.07|6010.9|6010.2|6010.9|6010.2|6010.77|6010.07|59
1731305710000|2024-11-11 06:15:10|6011.02|6010.32|6010.9|6010.2|6011.15|6010.45|6010.9|6010.2|46
1731305720000|2024-11-11 06:15:20|||||||||1
1731305730000|2024-11-11 06:15:30|||||||||1
1731305740000|2024-11-11 06:15:40|6011.15|6010.45|6011.15|6010.45|6011.15|6010.45|6011.15|6010.45|42
1731305750000|2024-11-11 06:15:50|||||||||9
1731305760000|2024-11-11 06:16:00|||||||||22
1731305770000|2024-11-11 06:16:10|||||||||1
1731305800000|2024-11-11 06:16:40|||||||||6
1731305810000|2024-11-11 06:16:50|6011.4|6010.7|6011.4|6010.7|6011.4|6010.7|6011.4|6010.7|25
1731305820000|2024-11-11 06:17:00|6011.27|6010.57|6011.27|6010.57|6011.27|6010.57|6011.27|6010.57|23
1731305830000|2024-11-11 06:17:10|6011.15|6010.45|6011.27|6010.57|6011.4|6010.7|6011.15|6010.45|9
1731305840000|2024-11-11 06:17:20|6011.4|6010.7|6011.4|6010.7|6011.4|6010.7|6011.15|6010.45|20
1731305850000|2024-11-11 06:17:30|||||||||1
1731305860000|2024-11-11 06:17:40|||||||||2
1731305870000|2024-11-11 06:17:50|||||||||3
1731305930000|2024-11-11 06:18:50|||||||||33
1731305970000|2024-11-11 06:19:30|6011.52|6010.82|6011.77|6011.07|6011.77|6011.07|6011.52|6010.82|53
1731305980000|2024-11-11 06:19:40|6011.9|6011.2|6011.65|6010.95|6011.9|6011.2|6011.65|6010.95|8
1731305990000|2024-11-11 06:19:50|6011.77|6011.07|6011.9|6011.2|6011.9|6011.2|6011.77|6011.07|11
1731306000000|2024-11-11 06:20:00|||||||||3
1731306010000|2024-11-11 06:20:10|6011.77|6011.07|6011.65|6010.95|6011.9|6011.2|6011.65|6010.95|30
1731306020000|2024-11-11 06:20:20|6011.4|6010.7|6011.15|6010.45|6011.4|6010.7|6011.15|6010.45|33
1731306030000|2024-11-11 06:20:30|6011.27|6010.57|6011.15|6010.45|6011.27|6010.57|6011.15|6010.45|8
1731306040000|2024-11-11 06:20:40|6011.27|6010.57|6011.15|6010.45|6011.27|6010.57|6011.15|6010.45|12
1731306050000|2024-11-11 06:20:50|||||||||2
1731306070000|2024-11-11 06:21:10|6010.9|6010.2|6010.9|6010.2|6010.9|6010.2|6010.9|6010.2|30
1731306080000|2024-11-11 06:21:20|6010.77|6010.07|6010.9|6010.2|6010.9|6010.2|6010.77|6010.07|54
1731306110000|2024-11-11 06:21:50|||||||||4
1731306120000|2024-11-11 06:22:00|||||||||4
1731306140000|2024-11-11 06:22:20|6010.77|6010.07|6010.65|6009.95|6010.77|6010.07|6010.65|6009.95|10
1731306160000|2024-11-11 06:22:40|||||||||7
1731306170000|2024-11-11 06:22:50|||||||||11
1731306180000|2024-11-11 06:23:00|6010.77|6010.07|6010.9|6010.2|6010.9|6010.2|6010.77|6010.07|27
1731306190000|2024-11-11 06:23:10|||||||||3
1731306200000|2024-11-11 06:23:20|6010.77|6010.07|6010.65|6009.95|6010.77|6010.07|6010.65|6009.95|13
1731306210000|2024-11-11 06:23:30|||||||||2
1731306250000|2024-11-11 06:24:10|6010.9|6010.2|6010.65|6009.95|6010.9|6010.2|6010.65|6009.95|54
1731306260000|2024-11-11 06:24:20|||||||||1
1731306290000|2024-11-11 06:24:50|6010.52|6009.82|6010.65|6009.95|6010.65|6009.95|6010.52|6009.82|22
1731306310000|2024-11-11 06:25:10|||||||||2
1731306320000|2024-11-11 06:25:20|6010.9|6010.2|6010.9|6010.2|6010.9|6010.2|6010.9|6010.2|55
1731306340000|2024-11-11 06:25:40|6011.02|6010.32|6010.9|6010.2|6011.02|6010.32|6010.9|6010.2|25
1731306390000|2024-11-11 06:26:30|||||||||3
1731306400000|2024-11-11 06:26:40|6011.02|6010.32|6011.15|6010.45|6011.15|6010.45|6011.02|6010.32|23
1731306420000|2024-11-11 06:27:00|6011.02|6010.32|6011.15|6010.45|6011.15|6010.45|6010.9|6010.2|28
1731306430000|2024-11-11 06:27:10|6010.9|6010.2|6010.9|6010.2|6010.9|6010.2|6010.9|6010.2|6
1731306440000|2024-11-11 06:27:20|6011.02|6010.32|6011.15|6010.45|6011.15|6010.45|6011.02|6010.32|4
1731306450000|2024-11-11 06:27:30|||||||||3
1731306480000|2024-11-11 06:28:00|||||||||33
1731306490000|2024-11-11 06:28:10|6011.02|6010.32|6011.15|6010.45|6011.15|6010.45|6010.9|6010.2|34
1731306500000|2024-11-11 06:28:20|||||||||3
1731306510000|2024-11-11 06:28:30|6011.27|6010.57|6011.15|6010.45|6011.27|6010.57|6011.15|6010.45|15
1731306520000|2024-11-11 06:28:40|||||||||4
1731306540000|2024-11-11 06:29:00|||||||||27
1731306560000|2024-11-11 06:29:20|||||||||2
1731306570000|2024-11-11 06:29:30|||||||||1
1731306580000|2024-11-11 06:29:40|6011.02|6010.32|6011.15|6010.45|6011.15|6010.45|6011.02|6010.32|14
1731306590000|2024-11-11 06:29:50|6011.27|6010.57|6011.27|6010.57|6011.4|6010.7|6011.27|6010.57|30
1731306600000|2024-11-11 06:30:00|6011.4|6010.7|6011.27|6010.57|6011.4|6010.7|6011.15|6010.45|19
1731306610000|2024-11-11 06:30:10|6011.4|6010.7|6011.15|6010.45|6011.4|6010.7|6011.15|6010.45|10
1731306620000|2024-11-11 06:30:20|||||||||1
1731306630000|2024-11-11 06:30:30|6011.27|6010.57|6011.4|6010.7|6011.4|6010.7|6011.27|6010.57|5
1731306640000|2024-11-11 06:30:40|||||||||5
1731306650000|2024-11-11 06:30:50|6011.15|6010.45|6011.4|6010.7|6011.4|6010.7|6011.15|6010.45|14
1731306660000|2024-11-11 06:31:00|6011.27|6010.57|6011.27|6010.57|6011.4|6010.7|6011.15|6010.45|35
1731306670000|2024-11-11 06:31:10|6011.4|6010.7|6011.4|6010.7|6011.4|6010.7|6011.27|6010.57|9
1731306680000|2024-11-11 06:31:20|6011.65|6010.95|6011.52|6010.82|6011.65|6010.95|6011.4|6010.7|65
1731306690000|2024-11-11 06:31:30|6011.4|6010.7|6011.4|6010.7|6011.4|6010.7|6011.4|6010.7|10
1731306700000|2024-11-11 06:31:40|6011.65|6010.95|6011.65|6010.95|6011.65|6010.95|6011.65|6010.95|5
1731306710000|2024-11-11 06:31:50|6011.9|6011.2|6011.77|6011.07|6011.9|6011.2|6011.77|6011.07|35
1731306720000|2024-11-11 06:32:00|6011.65|6010.95|6011.9|6011.2|6011.9|6011.2|6011.65|6010.95|2
1731306730000|2024-11-11 06:32:10|6011.77|6011.07|6011.9|6011.2|6011.9|6011.2|6011.65|6010.95|13
1731306750000|2024-11-11 06:32:30|||||||||14
1731306760000|2024-11-11 06:32:40|6011.77|6011.07|6011.65|6010.95|6011.77|6011.07|6011.52|6010.82|17
1731306770000|2024-11-11 06:32:50|6011.77|6011.07|6011.77|6011.07|6011.77|6011.07|6011.77|6011.07|29
1731306780000|2024-11-11 06:33:00|6011.65|6010.95|6012.15|6011.45|6012.15|6011.45|6011.65|6010.95|39
1731306790000|2024-11-11 06:33:10|6012.02|6011.32|6012.02|6011.32|6012.15|6011.45|6012.02|6011.32|17
1731306800000|2024-11-11 06:33:20|6011.9|6011.2|6012.15|6011.45|6012.15|6011.45|6011.9|6011.2|2
1731306810000|2024-11-11 06:33:30|6012.02|6011.32|6011.9|6011.2|6012.02|6011.32|6011.9|6011.2|11
1731306820000|2024-11-11 06:33:40|||||||||3
1731306830000|2024-11-11 06:33:50|||||||||6
1731306840000|2024-11-11 06:34:00|6011.65|6010.95|6011.9|6011.2|6011.9|6011.2|6011.65|6010.95|28
1731306850000|2024-11-11 06:34:10|6011.77|6011.07|6011.77|6011.07|6011.77|6011.07|6011.77|6011.07|9
1731306860000|2024-11-11 06:34:20|6011.65|6010.95|6011.65|6010.95|6011.9|6011.2|6011.65|6010.95|49
1731306870000|2024-11-11 06:34:30|||||||||1
1731306880000|2024-11-11 06:34:40|6011.77|6011.07|6011.77|6011.07|6011.9|6011.2|6011.77|6011.07|11
1731306890000|2024-11-11 06:34:50|6011.9|6011.2|6011.9|6011.2|6011.9|6011.2|6011.9|6011.2|0
1731306900000|2024-11-11 06:35:00|6011.77|6011.07|6011.65|6010.95|6011.77|6011.07|6011.65|6010.95|7
1731306910000|2024-11-11 06:35:10|6011.9|6011.2|6011.9|6011.2|6011.9|6011.2|6011.9|6011.2|23
1731306920000|2024-11-11 06:35:20|6011.77|6011.07|6011.9|6011.2|6011.9|6011.2|6011.77|6011.07|13
1731306930000|2024-11-11 06:35:30|||||||||2
1731306940000|2024-11-11 06:35:40|||||||||2
1731306960000|2024-11-11 06:36:00|6011.77|6011.07|6011.9|6011.2|6011.9|6011.2|6011.77|6011.07|48
1731306970000|2024-11-11 06:36:10|6012.02|6011.32|6011.9|6011.2|6012.15|6011.45|6011.9|6011.2|27
1731306980000|2024-11-11 06:36:20|6012.02|6011.32|6011.9|6011.2|6012.02|6011.32|6011.9|6011.2|10
1731306990000|2024-11-11 06:36:30|6012.02|6011.32|6011.9|6011.2|6012.02|6011.32|6011.9|6011.2|27
1731307010000|2024-11-11 06:36:50|6011.77|6011.07|6011.65|6010.95|6011.77|6011.07|6011.65|6010.95|14
1731307020000|2024-11-11 06:37:00|||||||||50
1731307030000|2024-11-11 06:37:10|6011.77|6011.07|6011.65|6010.95|6011.77|6011.07|6011.65|6010.95|12
1731307040000|2024-11-11 06:37:20|||||||||1
1731307050000|2024-11-11 06:37:30|6011.77|6011.07|6011.4|6010.7|6011.9|6011.2|6011.4|6010.7|36
1731307060000|2024-11-11 06:37:40|6011.52|6010.82|6011.65|6010.95|6011.65|6010.95|6011.4|6010.7|37
1731307080000|2024-11-11 06:38:00|6011.4|6010.7|6011.52|6010.82|6011.65|6010.95|6011.4|6010.7|23
1731307090000|2024-11-11 06:38:10|6011.4|6010.7|6011.4|6010.7|6011.4|6010.7|6011.4|6010.7|4
1731307110000|2024-11-11 06:38:30|6011.52|6010.82|6011.4|6010.7|6011.52|6010.82|6011.4|6010.7|47
1731307130000|2024-11-11 06:38:50|||||||||1
1731307140000|2024-11-11 06:39:00|6011.27|6010.57|6011.15|6010.45|6011.4|6010.7|6011.15|6010.45|39
1731307170000|2024-11-11 06:39:30|||||||||36
1731307180000|2024-11-11 06:39:40|6011.02|6010.32|6011.02|6010.32|6011.02|6010.32|6011.02|6010.32|19
1731307190000|2024-11-11 06:39:50|6011.15|6010.45|6011.4|6010.7|6011.4|6010.7|6011.15|6010.45|88
1731307200000|2024-11-11 06:40:00|6011.27|6010.57|6011.4|6010.7|6011.4|6010.7|6011.15|6010.45|17
1731307210000|2024-11-11 06:40:10|6011.27|6010.57|6011.27|6010.57|6011.27|6010.57|6011.27|6010.57|4
1731307220000|2024-11-11 06:40:20|6011.4|6010.7|6011.27|6010.57|6011.4|6010.7|6011.27|6010.57|5
1731307240000|2024-11-11 06:40:40|6011.4|6010.7|6011.4|6010.7|6011.4|6010.7|6011.4|6010.7|0
1731307270000|2024-11-11 06:41:10|||||||||5
1731307280000|2024-11-11 06:41:20|||||||||4
1731307310000|2024-11-11 06:41:50|||||||||3
1731307340000|2024-11-11 06:42:20|6011.27|6010.57|6011.4|6010.7|6011.4|6010.7|6011.27|6010.57|16
1731307360000|2024-11-11 06:42:40|6011.27|6010.57|6011.15|6010.45|6011.27|6010.57|6011.15|6010.45|19
1731307370000|2024-11-11 06:42:50|6011.27|6010.57|6011.4|6010.7|6011.4|6010.7|6011.27|6010.57|4
1731307380000|2024-11-11 06:43:00|||||||||3
1731307390000|2024-11-11 06:43:10|||||||||7
1731307400000|2024-11-11 06:43:20|||||||||1
1731307420000|2024-11-11 06:43:40|||||||||1
1731307430000|2024-11-11 06:43:50|6011.65|6010.95|6011.65|6010.95|6011.65|6010.95|6011.65|6010.95|33
1731307440000|2024-11-11 06:44:00|6011.4|6010.7|6011.4|6010.7|6011.4|6010.7|6011.4|6010.7|10
1731307490000|2024-11-11 06:44:50|||||||||10
1731307500000|2024-11-11 06:45:00|6011.27|6010.57|6011.27|6010.57|6011.27|6010.57|6011.27|6010.57|29
1731307510000|2024-11-11 06:45:10|6011.4|6010.7|6011.27|6010.57|6011.4|6010.7|6011.15|6010.45|7
1731307520000|2024-11-11 06:45:20|6011.15|6010.45|6011.15|6010.45|6011.15|6010.45|6011.15|6010.45|0
1731307530000|2024-11-11 06:45:30|||||||||35
1731307540000|2024-11-11 06:45:40|6011.4|6010.7|6011.4|6010.7|6011.4|6010.7|6011.27|6010.57|20
1731307550000|2024-11-11 06:45:50|||||||||1
1731307590000|2024-11-11 06:46:30|||||||||7
1731307600000|2024-11-11 06:46:40|6011.27|6010.57|6011.4|6010.7|6011.4|6010.7|6011.27|6010.57|7
1731307610000|2024-11-11 06:46:50|6011.27|6010.57|6011.27|6010.57|6011.27|6010.57|6011.15|6010.45|1
1731307620000|2024-11-11 06:47:00|6011.15|6010.45|6011.27|6010.57|6011.27|6010.57|6011.15|6010.45|2
1731307630000|2024-11-11 06:47:10|6011.15|6010.45|6011.15|6010.45|6011.27|6010.57|6011.15|6010.45|1
1731307640000|2024-11-11 06:47:20|6011.27|6010.57|6011.27|6010.57|6011.27|6010.57|6011.27|6010.57|3
1731307660000|2024-11-11 06:47:40|6011.15|6010.45|6011.27|6010.57|6011.27|6010.57|6011.15|6010.45|5
1731307670000|2024-11-11 06:47:50|6011.15|6010.45|6011.4|6010.7|6011.4|6010.7|6011.15|6010.45|2
1731307680000|2024-11-11 06:48:00|6011.27|6010.57|6011.27|6010.57|6011.27|6010.57|6011.27|6010.57|2
1731307690000|2024-11-11 06:48:10|6011.4|6010.7|6011.4|6010.7|6011.4|6010.7|6011.4|6010.7|7
1731307720000|2024-11-11 06:48:40|||||||||2
1731307730000|2024-11-11 06:48:50|6011.52|6010.82|6011.4|6010.7|6011.52|6010.82|6011.4|6010.7|16
1731307750000|2024-11-11 06:49:10|||||||||32
1731307770000|2024-11-11 06:49:30|||||||||1
1731307780000|2024-11-11 06:49:40|||||||||1
1731307810000|2024-11-11 06:50:10|6011.27|6010.57|6011.4|6010.7|6011.4|6010.7|6011.27|6010.57|13
1731307830000|2024-11-11 06:50:30|||||||||1
1731307840000|2024-11-11 06:50:40|||||||||3
1731307850000|2024-11-11 06:50:50|6011.52|6010.82|6011.65|6010.95|6011.65|6010.95|6011.52|6010.82|50
1731307860000|2024-11-11 06:51:00|6011.9|6011.2|6011.9|6011.2|6011.9|6011.2|6011.65|6010.95|29
1731307870000|2024-11-11 06:51:10|||||||||13
1731307880000|2024-11-11 06:51:20|6011.77|6011.07|6011.9|6011.2|6011.9|6011.2|6011.77|6011.07|17
1731307890000|2024-11-11 06:51:30|6012.02|6011.32|6011.9|6011.2|6012.02|6011.32|6011.9|6011.2|51
1731307910000|2024-11-11 06:51:50|||||||||5
1731307940000|2024-11-11 06:52:20|||||||||6
1731307950000|2024-11-11 06:52:30|6011.77|6011.07|6011.9|6011.2|6011.9|6011.2|6011.65|6010.95|93
1731307960000|2024-11-11 06:52:40|6012.02|6011.32|6011.9|6011.2|6012.02|6011.32|6011.9|6011.2|38
1731307980000|2024-11-11 06:53:00|||||||||1
1731307990000|2024-11-11 06:53:10|||||||||3
1731308020000|2024-11-11 06:53:40|6012.02|6011.32|6011.9|6011.2|6012.02|6011.32|6011.9|6011.2|30
1731308050000|2024-11-11 06:54:10|6012.02|6011.32|6012.02|6011.32|6012.02|6011.32|6012.02|6011.32|8
1731308060000|2024-11-11 06:54:20|6012.15|6011.45|6012.15|6011.45|6012.15|6011.45|6012.15|6011.45|7
1731308080000|2024-11-11 06:54:40|||||||||3
1731308090000|2024-11-11 06:54:50|||||||||9
1731308100000|2024-11-11 06:55:00|6012.02|6011.32|6012.15|6011.45|6012.15|6011.45|6011.9|6011.2|19
1731308110000|2024-11-11 06:55:10|6011.9|6011.2|6011.9|6011.2|6011.9|6011.2|6011.9|6011.2|27
1731308120000|2024-11-11 06:55:20|6011.77|6011.07|6011.65|6010.95|6011.77|6011.07|6011.65|6010.95|17
1731308130000|2024-11-11 06:55:30|6011.52|6010.82|6011.4|6010.7|6011.52|6010.82|6011.4|6010.7|25
1731308140000|2024-11-11 06:55:40|6011.27|6010.57|6011.15|6010.45|6011.27|6010.57|6011.15|6010.45|7
1731308150000|2024-11-11 06:55:50|6011.27|6010.57|6011.15|6010.45|6011.27|6010.57|6011.15|6010.45|11
1731308170000|2024-11-11 06:56:10|||||||||1
1731308190000|2024-11-11 06:56:30|||||||||8
1731308200000|2024-11-11 06:56:40|||||||||4
1731308230000|2024-11-11 06:57:10|6011.27|6010.57|6011.15|6010.45|6011.27|6010.57|6011.15|6010.45|37
1731308240000|2024-11-11 06:57:20|6011.02|6010.32|6011.02|6010.32|6011.02|6010.32|6011.02|6010.32|9
1731308250000|2024-11-11 06:57:30|6011.15|6010.45|6011.02|6010.32|6011.15|6010.45|6010.9|6010.2|50
1731308260000|2024-11-11 06:57:40|6011.15|6010.45|6011.15|6010.45|6011.15|6010.45|6011.15|6010.45|1
1731308300000|2024-11-11 06:58:20|6011.27|6010.57|6011.15|6010.45|6011.27|6010.57|6011.15|6010.45|49
1731308310000|2024-11-11 06:58:30|||||||||32
1731308320000|2024-11-11 06:58:40|||||||||2
1731308330000|2024-11-11 06:58:50|||||||||15
1731308350000|2024-11-11 06:59:10|6011.27|6010.57|6011.27|6010.57|6011.4|6010.7|6011.15|6010.45|24
1731308360000|2024-11-11 06:59:20|6011.4|6010.7|6011.4|6010.7|6011.4|6010.7|6011.4|6010.7|0
1731308370000|2024-11-11 06:59:30|6011.27|6010.57|6011.27|6010.57|6011.4|6010.7|6011.27|6010.57|9
1731308380000|2024-11-11 06:59:40|6011.4|6010.7|6011.4|6010.7|6011.4|6010.7|6011.4|6010.7|2
1731308400000|2024-11-11 07:00:00|6011.27|6010.57|6011.4|6010.7|6011.4|6010.7|6011.15|6010.45|30
1731308410000|2024-11-11 07:00:10|6011.27|6010.57|6011.15|6010.45|6011.27|6010.57|6011.15|6010.45|11
1731308420000|2024-11-11 07:00:20|6011.27|6010.57|6011.15|6010.45|6011.4|6010.7|6011.15|6010.45|19
1731308430000|2024-11-11 07:00:30|6011.27|6010.57|6011.27|6010.57|6011.4|6010.7|6011.15|6010.45|7
1731308440000|2024-11-11 07:00:40|6011.15|6010.45|6011.15|6010.45|6011.27|6010.57|6011.15|6010.45|28
1731308450000|2024-11-11 07:00:50|6011.27|6010.57|6011.27|6010.57|6011.4|6010.7|6011.27|6010.57|15
1731308460000|2024-11-11 07:01:00|6011.4|6010.7|6011.15|6010.45|6011.4|6010.7|6011.15|6010.45|20
1731308470000|2024-11-11 07:01:10|6011.27|6010.57|6011.15|6010.45|6011.27|6010.57|6011.15|6010.45|8
1731308480000|2024-11-11 07:01:20|6011.02|6010.32|6011.15|6010.45|6011.15|6010.45|6011.02|6010.32|13
1731308490000|2024-11-11 07:01:30|||||||||1
1731308510000|2024-11-11 07:01:50|||||||||24
1731308520000|2024-11-11 07:02:00|6011.27|6010.57|6011.15|6010.45|6011.27|6010.57|6011.15|6010.45|19
1731308540000|2024-11-11 07:02:20|6010.9|6010.2|6010.9|6010.2|6010.9|6010.2|6010.9|6010.2|12
1731308550000|2024-11-11 07:02:30|6010.77|6010.07|6010.65|6009.95|6010.77|6010.07|6010.52|6009.82|48
1731308560000|2024-11-11 07:02:40|6010.52|6009.82|6010.65|6009.95|6010.65|6009.95|6010.4|6009.7|44
1731308570000|2024-11-11 07:02:50|6010.52|6009.82|6010.52|6009.82|6010.65|6009.95|6010.52|6009.82|23
1731308580000|2024-11-11 07:03:00|6010.4|6009.7|6010.15|6009.45|6010.52|6009.82|6010.02|6009.32|79
1731308590000|2024-11-11 07:03:10|||||||||2
1731308600000|2024-11-11 07:03:20|6009.9|6009.2|6009.9|6009.2|6009.9|6009.2|6009.9|6009.2|10
1731308620000|2024-11-11 07:03:40|6009.77|6009.07|6009.9|6009.2|6009.9|6009.2|6009.65|6008.95|47
1731308630000|2024-11-11 07:03:50|6009.77|6009.07|6009.65|6008.95|6009.77|6009.07|6009.65|6008.95|18
1731308640000|2024-11-11 07:04:00|6009.77|6009.07|6009.9|6009.2|6009.9|6009.2|6009.65|6008.95|44
1731308650000|2024-11-11 07:04:10|6009.77|6009.07|6009.9|6009.2|6009.9|6009.2|6009.77|6009.07|5
1731308660000|2024-11-11 07:04:20|6009.77|6009.07|6009.9|6009.2|6009.9|6009.2|6009.65|6008.95|22
1731308670000|2024-11-11 07:04:30|6009.77|6009.07|6009.9|6009.2|6009.9|6009.2|6009.77|6009.07|17
1731308680000|2024-11-11 07:04:40|6010.02|6009.32|6010.15|6009.45|6010.15|6009.45|6010.02|6009.32|30
1731308690000|2024-11-11 07:04:50|6010.02|6009.32|6010.02|6009.32|6010.15|6009.45|6009.9|6009.2|23
1731308700000|2024-11-11 07:05:00|6010.15|6009.45|6009.9|6009.2|6010.15|6009.45|6009.9|6009.2|6
1731308710000|2024-11-11 07:05:10|6010.02|6009.32|6010.15|6009.45|6010.15|6009.45|6010.02|6009.32|8
1731308720000|2024-11-11 07:05:20|6009.9|6009.2|6009.9|6009.2|6009.9|6009.2|6009.9|6009.2|41
1731308730000|2024-11-11 07:05:30|6010.02|6009.32|6010.15|6009.45|6010.15|6009.45|6010.02|6009.32|58
1731308740000|2024-11-11 07:05:40|6010.27|6009.57|6010.4|6009.7|6010.4|6009.7|6010.27|6009.57|8
1731308760000|2024-11-11 07:06:00|6010.27|6009.57|6010.27|6009.57|6010.4|6009.7|6010.15|6009.45|19
1731308770000|2024-11-11 07:06:10|6010.15|6009.45|6010.4|6009.7|6010.4|6009.7|6010.15|6009.45|14
1731308790000|2024-11-11 07:06:30|||||||||1
1731308800000|2024-11-11 07:06:40|||||||||12
1731308810000|2024-11-11 07:06:50|6010.52|6009.82|6010.4|6009.7|6010.65|6009.95|6010.4|6009.7|33
1731308820000|2024-11-11 07:07:00|||||||||7
1731308830000|2024-11-11 07:07:10|||||||||3
1731308880000|2024-11-11 07:08:00|6010.52|6009.82|6010.52|6009.82|6010.65|6009.95|6010.4|6009.7|22
1731308890000|2024-11-11 07:08:10|6010.4|6009.7|6010.52|6009.82|6010.65|6009.95|6010.4|6009.7|27
1731308900000|2024-11-11 07:08:20|6010.4|6009.7|6010.4|6009.7|6010.4|6009.7|6010.4|6009.7|0
1731308910000|2024-11-11 07:08:30|6010.52|6009.82|6010.52|6009.82|6010.52|6009.82|6010.4|6009.7|20
1731308920000|2024-11-11 07:08:40|6010.65|6009.95|6010.52|6009.82|6010.65|6009.95|6010.52|6009.82|3
1731308930000|2024-11-11 07:08:50|6010.65|6009.95|6010.65|6009.95|6010.65|6009.95|6010.65|6009.95|0
1731308950000|2024-11-11 07:09:10|6010.9|6010.2|6010.9|6010.2|6010.9|6010.2|6010.9|6010.2|20
1731308960000|2024-11-11 07:09:20|6010.77|6010.07|6011.15|6010.45|6011.15|6010.45|6010.77|6010.07|17
1731308970000|2024-11-11 07:09:30|6011.02|6010.32|6011.15|6010.45|6011.15|6010.45|6010.9|6010.2|20
1731308990000|2024-11-11 07:09:50|||||||||3
1731309000000|2024-11-11 07:10:00|||||||||1
1731309010000|2024-11-11 07:10:10|6011.02|6010.32|6010.9|6010.2|6011.15|6010.45|6010.9|6010.2|29
1731309030000|2024-11-11 07:10:30|6011.02|6010.32|6010.9|6010.2|6011.02|6010.32|6010.9|6010.2|13
1731309050000|2024-11-11 07:10:50|||||||||2
1731309070000|2024-11-11 07:11:10|||||||||1
1731309080000|2024-11-11 07:11:20|||||||||1
1731309090000|2024-11-11 07:11:30|||||||||2
1731309110000|2024-11-11 07:11:50|||||||||16
1731309120000|2024-11-11 07:12:00|6011.02|6010.32|6010.9|6010.2|6011.02|6010.32|6010.9|6010.2|30
1731309140000|2024-11-11 07:12:20|6011.02|6010.32|6010.9|6010.2|6011.02|6010.32|6010.9|6010.2|37
1731309150000|2024-11-11 07:12:30|6011.02|6010.32|6011.15|6010.45|6011.15|6010.45|6011.02|6010.32|13
1731309160000|2024-11-11 07:12:40|6011.02|6010.32|6011.15|6010.45|6011.15|6010.45|6011.02|6010.32|11
1731309170000|2024-11-11 07:12:50|||||||||9
1731309180000|2024-11-11 07:13:00|6010.9|6010.2|6011.15|6010.45|6011.15|6010.45|6010.9|6010.2|11
1731309190000|2024-11-11 07:13:10|6011.02|6010.32|6011.15|6010.45|6011.15|6010.45|6011.02|6010.32|13
1731309200000|2024-11-11 07:13:20|||||||||9
1731309220000|2024-11-11 07:13:40|6011.02|6010.32|6010.9|6010.2|6011.15|6010.45|6010.9|6010.2|24
1731309230000|2024-11-11 07:13:50|6011.02|6010.32|6011.15|6010.45|6011.15|6010.45|6011.02|6010.32|7
1731309250000|2024-11-11 07:14:10|6011.27|6010.57|6011.15|6010.45|6011.27|6010.57|6011.15|6010.45|22
1731309260000|2024-11-11 07:14:20|6011.27|6010.57|6011.15|6010.45|6011.27|6010.57|6011.15|6010.45|11
1731309270000|2024-11-11 07:14:30|6011.27|6010.57|6011.15|6010.45|6011.27|6010.57|6011.15|6010.45|29
1731309290000|2024-11-11 07:14:50|||||||||4
1731309300000|2024-11-11 07:15:00|||||||||4
1731309310000|2024-11-11 07:15:10|6011.02|6010.32|6011.15|6010.45|6011.15|6010.45|6010.9|6010.2|11
1731309330000|2024-11-11 07:15:30|||||||||3
1731309340000|2024-11-11 07:15:40|||||||||4
1731309360000|2024-11-11 07:16:00|6011.4|6010.7|6011.4|6010.7|6011.4|6010.7|6011.4|6010.7|24
1731309370000|2024-11-11 07:16:10|||||||||43
1731309380000|2024-11-11 07:16:20|||||||||2
1731309390000|2024-11-11 07:16:30|||||||||1
1731309400000|2024-11-11 07:16:40|6011.52|6010.82|6011.65|6010.95|6011.65|6010.95|6011.52|6010.82|20
1731309410000|2024-11-11 07:16:50|6011.77|6011.07|6011.65|6010.95|6011.77|6011.07|6011.65|6010.95|21
1731309450000|2024-11-11 07:17:30|6011.52|6010.82|6011.65|6010.95|6011.65|6010.95|6011.52|6010.82|36
1731309460000|2024-11-11 07:17:40|||||||||1
1731309470000|2024-11-11 07:17:50|6011.52|6010.82|6011.4|6010.7|6011.65|6010.95|6011.4|6010.7|29
1731309480000|2024-11-11 07:18:00|6011.52|6010.82|6011.4|6010.7|6011.65|6010.95|6011.4|6010.7|24
1731309500000|2024-11-11 07:18:20|6011.27|6010.57|6011.4|6010.7|6011.4|6010.7|6011.15|6010.45|25
1731309510000|2024-11-11 07:18:30|6011.27|6010.57|6011.15|6010.45|6011.27|6010.57|6011.15|6010.45|3
1731309520000|2024-11-11 07:18:40|||||||||1
1731309530000|2024-11-11 07:18:50|||||||||2
1731309540000|2024-11-11 07:19:00|6011.4|6010.7|6011.27|6010.57|6011.4|6010.7|6011.15|6010.45|86
1731309550000|2024-11-11 07:19:10|6011.4|6010.7|6011.27|6010.57|6011.4|6010.7|6011.27|6010.57|15
1731309560000|2024-11-11 07:19:20|6011.15|6010.45|6011.4|6010.7|6011.4|6010.7|6011.15|6010.45|6
1731309570000|2024-11-11 07:19:30|6011.27|6010.57|6011.27|6010.57|6011.27|6010.57|6011.27|6010.57|0
1731309580000|2024-11-11 07:19:40|6011.4|6010.7|6011.65|6010.95|6011.65|6010.95|6011.4|6010.7|90
1731309590000|2024-11-11 07:19:50|6011.52|6010.82|6011.65|6010.95|6011.65|6010.95|6011.52|6010.82|17
1731309600000|2024-11-11 07:20:00|6011.77|6011.07|6011.65|6010.95|6011.77|6011.07|6011.65|6010.95|44
1731309610000|2024-11-11 07:20:10|6011.77|6011.07|6011.65|6010.95|6011.9|6011.2|6011.65|6010.95|26
1731309620000|2024-11-11 07:20:20|6011.9|6011.2|6011.9|6011.2|6011.9|6011.2|6011.9|6011.2|28
1731309630000|2024-11-11 07:20:30|6011.65|6010.95|6011.65|6010.95|6011.65|6010.95|6011.65|6010.95|20
1731309640000|2024-11-11 07:20:40|6011.77|6011.07|6011.65|6010.95|6011.77|6011.07|6011.65|6010.95|5
1731309650000|2024-11-11 07:20:50|6011.77|6011.07|6011.9|6011.2|6011.9|6011.2|6011.77|6011.07|1
1731309660000|2024-11-11 07:21:00|6011.65|6010.95|6011.77|6011.07|6011.77|6011.07|6011.65|6010.95|15
1731309670000|2024-11-11 07:21:10|6011.9|6011.2|6011.9|6011.2|6011.9|6011.2|6011.77|6011.07|7
1731309680000|2024-11-11 07:21:20|||||||||2
1731309700000|2024-11-11 07:21:40|6011.77|6011.07|6011.65|6010.95|6011.77|6011.07|6011.65|6010.95|61
1731309720000|2024-11-11 07:22:00|6011.52|6010.82|6011.52|6010.82|6011.65|6010.95|6011.52|6010.82|18
1731309730000|2024-11-11 07:22:10|6011.4|6010.7|6011.4|6010.7|6011.4|6010.7|6011.4|6010.7|19
1731309760000|2024-11-11 07:22:40|||||||||5
1731309770000|2024-11-11 07:22:50|6011.52|6010.82|6011.65|6010.95|6011.65|6010.95|6011.52|6010.82|18
1731309780000|2024-11-11 07:23:00|||||||||6
1731309790000|2024-11-11 07:23:10|6011.77|6011.07|6011.65|6010.95|6011.77|6011.07|6011.65|6010.95|18
1731309800000|2024-11-11 07:23:20|6011.77|6011.07|6011.77|6011.07|6011.77|6011.07|6011.77|6011.07|22
1731309810000|2024-11-11 07:23:30|6011.65|6010.95|6011.65|6010.95|6011.65|6010.95|6011.65|6010.95|1
1731309830000|2024-11-11 07:23:50|6011.77|6011.07|6011.77|6011.07|6011.77|6011.07|6011.77|6011.07|4
1731309840000|2024-11-11 07:24:00|6011.9|6011.2|6011.77|6011.07|6011.9|6011.2|6011.65|6010.95|24
1731309850000|2024-11-11 07:24:10|6011.65|6010.95|6011.9|6011.2|6011.9|6011.2|6011.65|6010.95|38
1731309860000|2024-11-11 07:24:20|6012.02|6011.32|6012.15|6011.45|6012.15|6011.45|6012.02|6011.32|23
1731309870000|2024-11-11 07:24:30|6011.9|6011.2|6011.9|6011.2|6011.9|6011.2|6011.9|6011.2|40
1731309900000|2024-11-11 07:25:00|6011.65|6010.95|6011.9|6011.2|6011.9|6011.2|6011.65|6010.95|77
1731309910000|2024-11-11 07:25:10|6011.77|6011.07|6011.65|6010.95|6011.77|6011.07|6011.65|6010.95|16
1731309920000|2024-11-11 07:25:20|6011.52|6010.82|6011.52|6010.82|6011.52|6010.82|6011.4|6010.7|33
1731309930000|2024-11-11 07:25:30|6011.4|6010.7|6011.27|6010.57|6011.4|6010.7|6011.15|6010.45|43
1731309940000|2024-11-11 07:25:40|6011.15|6010.45|6011.65|6010.95|6011.65|6010.95|6011.15|6010.45|115
1731309950000|2024-11-11 07:25:50|6011.77|6011.07|6012.15|6011.45|6012.15|6011.45|6011.77|6011.07|114
1731309960000|2024-11-11 07:26:00|6012.4|6011.7|6012.27|6011.57|6012.65|6011.95|6012.15|6011.45|173
1731309970000|2024-11-11 07:26:10|6012.15|6011.45|6011.9|6011.2|6012.15|6011.45|6011.9|6011.2|12
1731309990000|2024-11-11 07:26:30|6012.15|6011.45|6011.9|6011.2|6012.15|6011.45|6011.9|6011.2|28
1731310010000|2024-11-11 07:26:50|6012.02|6011.32|6011.9|6011.2|6012.02|6011.32|6011.9|6011.2|9
1731310020000|2024-11-11 07:27:00|||||||||32
1731310030000|2024-11-11 07:27:10|6011.77|6011.07|6011.9|6011.2|6011.9|6011.2|6011.77|6011.07|3
1731310050000|2024-11-11 07:27:30|||||||||14
1731310070000|2024-11-11 07:27:50|6012.15|6011.45|6012.02|6011.32|6012.15|6011.45|6011.9|6011.2|25
1731310080000|2024-11-11 07:28:00|6012.15|6011.45|6012.15|6011.45|6012.15|6011.45|6012.15|6011.45|7
1731310100000|2024-11-11 07:28:20|6012.02|6011.32|6011.9|6011.2|6012.15|6011.45|6011.9|6011.2|17
1731310110000|2024-11-11 07:28:30|6011.65|6010.95|6011.65|6010.95|6011.65|6010.95|6011.65|6010.95|7
1731310120000|2024-11-11 07:28:40|6011.77|6011.07|6011.9|6011.2|6011.9|6011.2|6011.77|6011.07|7
1731310150000|2024-11-11 07:29:10|6012.02|6011.32|6012.15|6011.45|6012.15|6011.45|6012.02|6011.32|10
1731310160000|2024-11-11 07:29:20|6012.4|6011.7|6012.4|6011.7|6012.4|6011.7|6012.4|6011.7|30
1731310170000|2024-11-11 07:29:30|6012.65|6011.95|6012.65|6011.95|6012.65|6011.95|6012.65|6011.95|19
1731310180000|2024-11-11 07:29:40|6012.4|6011.7|6012.4|6011.7|6012.4|6011.7|6012.4|6011.7|48
1731310190000|2024-11-11 07:29:50|6012.52|6011.82|6012.4|6011.7|6012.52|6011.82|6012.4|6011.7|5
1731310200000|2024-11-11 07:30:00|6012.52|6011.82|6012.65|6011.95|6012.65|6011.95|6012.52|6011.82|110
1731310210000|2024-11-11 07:30:10|||||||||1
1731310220000|2024-11-11 07:30:20|||||||||50
1731310230000|2024-11-11 07:30:30|||||||||30
1731310240000|2024-11-11 07:30:40|6012.4|6011.7|6012.4|6011.7|6012.4|6011.7|6012.4|6011.7|18
1731310250000|2024-11-11 07:30:50|||||||||14
1731310260000|2024-11-11 07:31:00|||||||||6
1731310270000|2024-11-11 07:31:10|||||||||1
1731310280000|2024-11-11 07:31:20|6012.52|6011.82|6012.4|6011.7|6012.52|6011.82|6012.4|6011.7|4
1731310300000|2024-11-11 07:31:40|6012.52|6011.82|6012.65|6011.95|6012.65|6011.95|6012.52|6011.82|12
1731310310000|2024-11-11 07:31:50|6012.52|6011.82|6012.4|6011.7|6012.52|6011.82|6012.4|6011.7|59
1731310320000|2024-11-11 07:32:00|6012.52|6011.82|6012.4|6011.7|6012.52|6011.82|6012.4|6011.7|4
1731310330000|2024-11-11 07:32:10|||||||||2
1731310340000|2024-11-11 07:32:20|||||||||1
1731310350000|2024-11-11 07:32:30|||||||||4
1731310360000|2024-11-11 07:32:40|6012.65|6011.95|6012.4|6011.7|6012.65|6011.95|6012.4|6011.7|23
1731310370000|2024-11-11 07:32:50|6012.65|6011.95|6012.65|6011.95|6012.65|6011.95|6012.65|6011.95|23
1731310380000|2024-11-11 07:33:00|||||||||37
1731310390000|2024-11-11 07:33:10|6012.9|6012.2|6012.9|6012.2|6012.9|6012.2|6012.9|6012.2|37
1731310400000|2024-11-11 07:33:20|6012.65|6011.95|6012.65|6011.95|6012.65|6011.95|6012.65|6011.95|25
1731310410000|2024-11-11 07:33:30|6012.77|6012.07|6012.9|6012.2|6012.9|6012.2|6012.77|6012.07|48
1731310420000|2024-11-11 07:33:40|||||||||21
1731310430000|2024-11-11 07:33:50|6012.65|6011.95|6012.65|6011.95|6012.65|6011.95|6012.65|6011.95|176
1731310440000|2024-11-11 07:34:00|6012.9|6012.2|6012.9|6012.2|6012.9|6012.2|6012.9|6012.2|18
1731310450000|2024-11-11 07:34:10|6013.15|6012.45|6013.15|6012.45|6013.15|6012.45|6013.15|6012.45|23
1731310460000|2024-11-11 07:34:20|6012.9|6012.2|6012.9|6012.2|6012.9|6012.2|6012.9|6012.2|88
1731310470000|2024-11-11 07:34:30|||||||||1
1731310480000|2024-11-11 07:34:40|||||||||2
1731310490000|2024-11-11 07:34:50|||||||||7
1731310500000|2024-11-11 07:35:00|6013.02|6012.32|6013.02|6012.32|6013.15|6012.45|6012.9|6012.2|42
1731310510000|2024-11-11 07:35:10|6013.15|6012.45|6012.9|6012.2|6013.15|6012.45|6012.9|6012.2|16
1731310530000|2024-11-11 07:35:30|6012.77|6012.07|6012.65|6011.95|6012.77|6012.07|6012.65|6011.95|51
1731310540000|2024-11-11 07:35:40|6012.77|6012.07|6012.77|6012.07|6012.77|6012.07|6012.77|6012.07|36
1731310550000|2024-11-11 07:35:50|6012.9|6012.2|6012.9|6012.2|6012.9|6012.2|6012.77|6012.07|5
1731310560000|2024-11-11 07:36:00|||||||||4
1731310580000|2024-11-11 07:36:20|6012.77|6012.07|6012.9|6012.2|6012.9|6012.2|6012.65|6011.95|41
1731310590000|2024-11-11 07:36:30|||||||||3
1731310600000|2024-11-11 07:36:40|||||||||30
1731310620000|2024-11-11 07:37:00|||||||||1
1731310630000|2024-11-11 07:37:10|||||||||3
1731310640000|2024-11-11 07:37:20|||||||||6
1731310650000|2024-11-11 07:37:30|||||||||22
1731310660000|2024-11-11 07:37:40|6012.65|6011.95|6012.9|6012.2|6012.9|6012.2|6012.65|6011.95|12
1731310670000|2024-11-11 07:37:50|6012.77|6012.07|6012.9|6012.2|6012.9|6012.2|6012.77|6012.07|6
1731310690000|2024-11-11 07:38:10|||||||||7
1731310700000|2024-11-11 07:38:20|6012.65|6011.95|6012.65|6011.95|6012.65|6011.95|6012.65|6011.95|37
1731310710000|2024-11-11 07:38:30|6012.9|6012.2|6012.9|6012.2|6012.9|6012.2|6012.9|6012.2|3
1731310720000|2024-11-11 07:38:40|||||||||2
1731310730000|2024-11-11 07:38:50|6012.65|6011.95|6012.65|6011.95|6012.65|6011.95|6012.65|6011.95|25
1731310740000|2024-11-11 07:39:00|6012.77|6012.07|6012.65|6011.95|6012.9|6012.2|6012.65|6011.95|19
1731310750000|2024-11-11 07:39:10|6012.77|6012.07|6012.9|6012.2|6012.9|6012.2|6012.65|6011.95|66
1731310760000|2024-11-11 07:39:20|||||||||37
1731310770000|2024-11-11 07:39:30|||||||||5
1731310790000|2024-11-11 07:39:50|||||||||27
1731310800000|2024-11-11 07:40:00|6013.15|6012.45|6013.15|6012.45|6013.15|6012.45|6013.02|6012.32|24
1731310810000|2024-11-11 07:40:10|6013.02|6012.32|6012.9|6012.2|6013.02|6012.32|6012.9|6012.2|17
1731310830000|2024-11-11 07:40:30|6013.02|6012.32|6012.9|6012.2|6013.02|6012.32|6012.9|6012.2|18
1731310840000|2024-11-11 07:40:40|||||||||8
1731310850000|2024-11-11 07:40:50|6013.02|6012.32|6012.9|6012.2|6013.02|6012.32|6012.9|6012.2|10
1731310860000|2024-11-11 07:41:00|||||||||34
1731310870000|2024-11-11 07:41:10|||||||||4
1731310890000|2024-11-11 07:41:30|6012.77|6012.07|6012.9|6012.2|6012.9|6012.2|6012.65|6011.95|29
1731310900000|2024-11-11 07:41:40|6012.65|6011.95|6012.65|6011.95|6012.9|6012.2|6012.65|6011.95|29
1731310910000|2024-11-11 07:41:50|||||||||1
1731310920000|2024-11-11 07:42:00|6012.77|6012.07|6012.65|6011.95|6012.77|6012.07|6012.65|6011.95|71
1731310930000|2024-11-11 07:42:10|6012.52|6011.82|6012.52|6011.82|6012.65|6011.95|6012.52|6011.82|29
1731310940000|2024-11-11 07:42:20|6012.4|6011.7|6012.4|6011.7|6012.4|6011.7|6012.4|6011.7|9
1731310950000|2024-11-11 07:42:30|6012.65|6011.95|6012.4|6011.7|6012.65|6011.95|6012.4|6011.7|58
1731310960000|2024-11-11 07:42:40|||||||||3
1731310970000|2024-11-11 07:42:50|||||||||3
1731310980000|2024-11-11 07:43:00|||||||||3
1731311000000|2024-11-11 07:43:20|||||||||27
1731311010000|2024-11-11 07:43:30|||||||||3
1731311020000|2024-11-11 07:43:40|||||||||1
1731311030000|2024-11-11 07:43:50|6012.27|6011.57|6012.4|6011.7|6012.4|6011.7|6012.27|6011.57|36
1731311040000|2024-11-11 07:44:00|||||||||49
1731311050000|2024-11-11 07:44:10|6012.52|6011.82|6012.4|6011.7|6012.52|6011.82|6012.4|6011.7|21
1731311070000|2024-11-11 07:44:30|||||||||31
1731311080000|2024-11-11 07:44:40|6012.27|6011.57|6012.4|6011.7|6012.4|6011.7|6012.27|6011.57|27
1731311100000|2024-11-11 07:45:00|6012.27|6011.57|6012.65|6011.95|6012.65|6011.95|6012.27|6011.57|50
1731311110000|2024-11-11 07:45:10|6012.9|6012.2|6012.65|6011.95|6012.9|6012.2|6012.65|6011.95|48
1731311130000|2024-11-11 07:45:30|6012.77|6012.07|6012.9|6012.2|6012.9|6012.2|6012.77|6012.07|10
1731311140000|2024-11-11 07:45:40|||||||||2
1731311170000|2024-11-11 07:46:10|||||||||2
1731311180000|2024-11-11 07:46:20|||||||||29
1731311200000|2024-11-11 07:46:40|||||||||24
1731311220000|2024-11-11 07:47:00|||||||||1
1731311250000|2024-11-11 07:47:30|6013.02|6012.32|6012.9|6012.2|6013.15|6012.45|6012.9|6012.2|69
1731311260000|2024-11-11 07:47:40|6013.02|6012.32|6013.15|6012.45|6013.15|6012.45|6012.9|6012.2|30
1731311270000|2024-11-11 07:47:50|6013.02|6012.32|6012.9|6012.2|6013.02|6012.32|6012.9|6012.2|22
1731311280000|2024-11-11 07:48:00|6013.02|6012.32|6012.9|6012.2|6013.02|6012.32|6012.9|6012.2|10
1731311340000|2024-11-11 07:49:00|6012.65|6011.95|6012.65|6011.95|6012.77|6012.07|6012.65|6011.95|54
1731311350000|2024-11-11 07:49:10|6012.9|6012.2|6012.65|6011.95|6012.9|6012.2|6012.65|6011.95|12
1731311360000|2024-11-11 07:49:20|||||||||29
1731311370000|2024-11-11 07:49:30|||||||||11
1731311380000|2024-11-11 07:49:40|6012.77|6012.07|6012.65|6011.95|6012.77|6012.07|6012.65|6011.95|27
1731311400000|2024-11-11 07:50:00|6012.77|6012.07|6012.9|6012.2|6012.9|6012.2|6012.77|6012.07|72
1731311410000|2024-11-11 07:50:10|||||||||7
1731311440000|2024-11-11 07:50:40|||||||||13
1731311460000|2024-11-11 07:51:00|||||||||11
1731311480000|2024-11-11 07:51:20|||||||||2
1731311500000|2024-11-11 07:51:40|||||||||6
1731311510000|2024-11-11 07:51:50|||||||||9
1731311520000|2024-11-11 07:52:00|6013.02|6012.32|6013.02|6012.32|6013.15|6012.45|6012.9|6012.2|32
1731311530000|2024-11-11 07:52:10|6012.9|6012.2|6013.02|6012.32|6013.02|6012.32|6012.9|6012.2|2
1731311540000|2024-11-11 07:52:20|6013.15|6012.45|6012.9|6012.2|6013.15|6012.45|6012.9|6012.2|11
1731311550000|2024-11-11 07:52:30|6013.02|6012.32|6013.15|6012.45|6013.15|6012.45|6012.9|6012.2|21
1731311560000|2024-11-11 07:52:40|||||||||6
1731311570000|2024-11-11 07:52:50|||||||||5
1731311580000|2024-11-11 07:53:00|6012.9|6012.2|6012.9|6012.2|6012.9|6012.2|6012.9|6012.2|21
1731311590000|2024-11-11 07:53:10|6013.02|6012.32|6013.15|6012.45|6013.15|6012.45|6013.02|6012.32|5
1731311610000|2024-11-11 07:53:30|||||||||1
1731311630000|2024-11-11 07:53:50|6013.02|6012.32|6013.15|6012.45|6013.15|6012.45|6013.02|6012.32|81
1731311640000|2024-11-11 07:54:00|||||||||1
1731311660000|2024-11-11 07:54:20|||||||||1
1731311670000|2024-11-11 07:54:30|6012.9|6012.2|6012.9|6012.2|6012.9|6012.2|6012.9|6012.2|33
1731311690000|2024-11-11 07:54:50|||||||||1
1731311700000|2024-11-11 07:55:00|||||||||1
1731311710000|2024-11-11 07:55:10|6013.02|6012.32|6013.02|6012.32|6013.02|6012.32|6013.02|6012.32|15
1731311720000|2024-11-11 07:55:20|6013.15|6012.45|6013.15|6012.45|6013.15|6012.45|6012.9|6012.2|33
1731311730000|2024-11-11 07:55:30|||||||||2
1731311750000|2024-11-11 07:55:50|6013.27|6012.57|6013.4|6012.7|6013.4|6012.7|6013.27|6012.57|232
1731311760000|2024-11-11 07:56:00|6013.65|6012.95|6013.65|6012.95|6013.65|6012.95|6013.65|6012.95|143
1731311770000|2024-11-11 07:56:10|6013.52|6012.82|6013.4|6012.7|6013.52|6012.82|6013.4|6012.7|34
1731311790000|2024-11-11 07:56:30|6013.65|6012.95|6013.4|6012.7|6013.65|6012.95|6013.4|6012.7|105
1731311800000|2024-11-11 07:56:40|||||||||2
1731311810000|2024-11-11 07:56:50|||||||||3
1731311830000|2024-11-11 07:57:10|||||||||1
1731311840000|2024-11-11 07:57:20|6013.52|6012.82|6013.65|6012.95|6013.65|6012.95|6013.52|6012.82|19
1731311850000|2024-11-11 07:57:30|||||||||5
1731311870000|2024-11-11 07:57:50|||||||||4
1731311880000|2024-11-11 07:58:00|||||||||15
1731311890000|2024-11-11 07:58:10|6013.4|6012.7|6013.4|6012.7|6013.4|6012.7|6013.4|6012.7|189
1731311900000|2024-11-11 07:58:20|||||||||2
1731311910000|2024-11-11 07:58:30|||||||||11
1731311940000|2024-11-11 07:59:00|6013.52|6012.82|6013.65|6012.95|6013.65|6012.95|6013.52|6012.82|24
1731311950000|2024-11-11 07:59:10|6013.9|6013.2|6013.9|6013.2|6013.9|6013.2|6013.9|6013.2|107
1731311960000|2024-11-11 07:59:20|||||||||6
1731311970000|2024-11-11 07:59:30|6013.65|6012.95|6013.65|6012.95|6013.65|6012.95|6013.65|6012.95|81
1731311990000|2024-11-11 07:59:50|6013.4|6012.7|6013.52|6012.82|6013.65|6012.95|6013.4|6012.7|108
1731312000000|2024-11-11 08:00:00|6013.27|6012.57|6012.9|6012.2|6013.27|6012.57|6012.9|6012.2|417
1731312010000|2024-11-11 08:00:10|6013.15|6012.45|6012.9|6012.2|6013.15|6012.45|6012.9|6012.2|82
1731312020000|2024-11-11 08:00:20|6013.15|6012.45|6013.15|6012.45|6013.27|6012.57|6013.15|6012.45|68
1731312030000|2024-11-11 08:00:30|6013.02|6012.32|6013.15|6012.45|6013.15|6012.45|6013.02|6012.32|25
1731312040000|2024-11-11 08:00:40|6013.02|6012.32|6013.15|6012.45|6013.15|6012.45|6012.9|6012.2|129
1731312050000|2024-11-11 08:00:50|6013.27|6012.57|6013.15|6012.45|6013.4|6012.7|6013.15|6012.45|30
1731312060000|2024-11-11 08:01:00|6013.27|6012.57|6013.9|6013.2|6013.9|6013.2|6013.27|6012.57|161
1731312070000|2024-11-11 08:01:10|||||||||6
1731312080000|2024-11-11 08:01:20|6013.65|6012.95|6013.65|6012.95|6013.9|6013.2|6013.65|6012.95|74
1731312090000|2024-11-11 08:01:30|6013.52|6012.82|6013.4|6012.7|6013.52|6012.82|6013.4|6012.7|53
1731312110000|2024-11-11 08:01:50|6013.15|6012.45|6013.27|6012.57|6013.4|6012.7|6013.15|6012.45|88
1731312120000|2024-11-11 08:02:00|6013.4|6012.7|6013.15|6012.45|6013.65|6012.95|6013.15|6012.45|79
1731312130000|2024-11-11 08:02:10|6012.9|6012.2|6013.4|6012.7|6013.4|6012.7|6012.9|6012.2|89
1731312140000|2024-11-11 08:02:20|||||||||1
1731312160000|2024-11-11 08:02:40|||||||||27
1731312170000|2024-11-11 08:02:50|6013.52|6012.82|6013.65|6012.95|6013.65|6012.95|6013.4|6012.7|26
1731312180000|2024-11-11 08:03:00|6013.77|6013.07|6013.65|6012.95|6013.77|6013.07|6013.65|6012.95|58
1731312190000|2024-11-11 08:03:10|6013.77|6013.07|6013.9|6013.2|6013.9|6013.2|6013.65|6012.95|34
1731312200000|2024-11-11 08:03:20|||||||||7
1731312210000|2024-11-11 08:03:30|||||||||35
1731312220000|2024-11-11 08:03:40|6013.65|6012.95|6013.65|6012.95|6013.65|6012.95|6013.65|6012.95|104
1731312230000|2024-11-11 08:03:50|6013.77|6013.07|6013.9|6013.2|6013.9|6013.2|6013.65|6012.95|30
1731312240000|2024-11-11 08:04:00|||||||||9
1731312250000|2024-11-11 08:04:10|6014.02|6013.32|6014.15|6013.45|6014.15|6013.45|6013.9|6013.2|262
1731312260000|2024-11-11 08:04:20|||||||||2
1731312270000|2024-11-11 08:04:30|||||||||7
1731312280000|2024-11-11 08:04:40|||||||||21
1731312290000|2024-11-11 08:04:50|||||||||13
1731312300000|2024-11-11 08:05:00|||||||||2
1731312310000|2024-11-11 08:05:10|||||||||23
1731312320000|2024-11-11 08:05:20|||||||||51
1731312330000|2024-11-11 08:05:30|6013.9|6013.2|6014.15|6013.45|6014.15|6013.45|6013.9|6013.2|53
1731312350000|2024-11-11 08:05:50|||||||||31
1731312360000|2024-11-11 08:06:00|6014.4|6013.7|6014.15|6013.45|6014.4|6013.7|6014.15|6013.45|142
1731312370000|2024-11-11 08:06:10|6014.27|6013.57|6014.4|6013.7|6014.4|6013.7|6014.15|6013.45|65
1731312380000|2024-11-11 08:06:20|6014.27|6013.57|6014.15|6013.45|6014.4|6013.7|6014.15|6013.45|23
1731312390000|2024-11-11 08:06:30|6013.9|6013.2|6013.65|6012.95|6013.9|6013.2|6013.65|6012.95|74
1731312400000|2024-11-11 08:06:40|||||||||31
1731312410000|2024-11-11 08:06:50|||||||||2
1731312420000|2024-11-11 08:07:00|6013.27|6012.57|6013.15|6012.45|6013.27|6012.57|6013.15|6012.45|100
1731312430000|2024-11-11 08:07:10|6013.4|6012.7|6013.4|6012.7|6013.4|6012.7|6013.4|6012.7|25
1731312440000|2024-11-11 08:07:20|6013.15|6012.45|6013.4|6012.7|6013.4|6012.7|6013.15|6012.45|54
1731312450000|2024-11-11 08:07:30|6013.65|6012.95|6013.4|6012.7|6013.65|6012.95|6013.4|6012.7|55
1731312470000|2024-11-11 08:07:50|6013.65|6012.95|6013.65|6012.95|6013.65|6012.95|6013.65|6012.95|15
1731312480000|2024-11-11 08:08:00|||||||||52
1731312490000|2024-11-11 08:08:10|||||||||3
1731312500000|2024-11-11 08:08:20|||||||||2
1731312510000|2024-11-11 08:08:30|6013.4|6012.7|6013.02|6012.32|6013.4|6012.7|6013.02|6012.32|98
1731312520000|2024-11-11 08:08:40|6012.9|6012.2|6012.9|6012.2|6013.15|6012.45|6012.9|6012.2|39
1731312530000|2024-11-11 08:08:50|6013.15|6012.45|6013.15|6012.45|6013.15|6012.45|6012.9|6012.2|52
1731312540000|2024-11-11 08:09:00|||||||||11
1731312550000|2024-11-11 08:09:10|6013.02|6012.32|6013.15|6012.45|6013.15|6012.45|6012.9|6012.2|49
1731312560000|2024-11-11 08:09:20|||||||||2
1731312570000|2024-11-11 08:09:30|6013.27|6012.57|6013.4|6012.7|6013.4|6012.7|6013.27|6012.57|27
1731312580000|2024-11-11 08:09:40|6013.15|6012.45|6013.15|6012.45|6013.15|6012.45|6013.15|6012.45|91
1731312590000|2024-11-11 08:09:50|6013.4|6012.7|6013.4|6012.7|6013.4|6012.7|6013.4|6012.7|27
1731312600000|2024-11-11 08:10:00|6013.15|6012.45|6013.4|6012.7|6013.4|6012.7|6013.15|6012.45|84
1731312610000|2024-11-11 08:10:10|6013.65|6012.95|6013.65|6012.95|6013.65|6012.95|6013.65|6012.95|32
1731312620000|2024-11-11 08:10:20|6013.9|6013.2|6013.9|6013.2|6013.9|6013.2|6013.9|6013.2|58
1731312630000|2024-11-11 08:10:30|6014.02|6013.32|6013.9|6013.2|6014.15|6013.45|6013.9|6013.2|42
1731312640000|2024-11-11 08:10:40|6014.15|6013.45|6014.15|6013.45|6014.15|6013.45|6014.15|6013.45|7
1731312650000|2024-11-11 08:10:50|||||||||2
1731312660000|2024-11-11 08:11:00|6014.27|6013.57|6014.15|6013.45|6014.27|6013.57|6013.9|6013.2|104
1731312670000|2024-11-11 08:11:10|||||||||49
1731312680000|2024-11-11 08:11:20|6014.4|6013.7|6014.15|6013.45|6014.4|6013.7|6014.15|6013.45|60
1731312690000|2024-11-11 08:11:30|6014.27|6013.57|6014.15|6013.45|6014.27|6013.57|6014.15|6013.45|37
1731312700000|2024-11-11 08:11:40|6014.27|6013.57|6014.15|6013.45|6014.4|6013.7|6014.15|6013.45|114
1731312710000|2024-11-11 08:11:50|||||||||10
1731312720000|2024-11-11 08:12:00|6014.27|6013.57|6014.15|6013.45|6014.4|6013.7|6014.15|6013.45|31
1731312730000|2024-11-11 08:12:10|6014.27|6013.57|6014.15|6013.45|6014.4|6013.7|6014.15|6013.45|30
1731312750000|2024-11-11 08:12:30|||||||||8
1731312760000|2024-11-11 08:12:40|||||||||6
1731312770000|2024-11-11 08:12:50|||||||||7
1731312780000|2024-11-11 08:13:00|6013.9|6013.2|6013.9|6013.2|6013.9|6013.2|6013.9|6013.2|23
1731312790000|2024-11-11 08:13:10|6013.77|6013.07|6013.65|6012.95|6013.77|6013.07|6013.65|6012.95|25
1731312800000|2024-11-11 08:13:20|6013.9|6013.2|6013.65|6012.95|6013.9|6013.2|6013.65|6012.95|7
1731312810000|2024-11-11 08:13:30|6013.77|6013.07|6013.9|6013.2|6013.9|6013.2|6013.77|6013.07|8
1731312820000|2024-11-11 08:13:40|||||||||2
1731312830000|2024-11-11 08:13:50|6014.02|6013.32|6014.15|6013.45|6014.15|6013.45|6013.9|6013.2|37
1731312840000|2024-11-11 08:14:00|6014.4|6013.7|6014.15|6013.45|6014.4|6013.7|6014.15|6013.45|62
1731312850000|2024-11-11 08:14:10|6014.27|6013.57|6014.4|6013.7|6014.4|6013.7|6014.27|6013.57|53
1731312860000|2024-11-11 08:14:20|6014.27|6013.57|6014.15|6013.45|6014.27|6013.57|6014.15|6013.45|10
1731312870000|2024-11-11 08:14:30|6014.4|6013.7|6014.15|6013.45|6014.4|6013.7|6014.15|6013.45|48
1731312880000|2024-11-11 08:14:40|6014.27|6013.57|6014.4|6013.7|6014.4|6013.7|6014.27|6013.57|33
1731312890000|2024-11-11 08:14:50|6014.15|6013.45|6014.4|6013.7|6014.4|6013.7|6014.15|6013.45|58
1731312900000|2024-11-11 08:15:00|6014.15|6013.45|6014.4|6013.7|6014.4|6013.7|6014.15|6013.45|21
1731312910000|2024-11-11 08:15:10|6014.65|6013.95|6014.65|6013.95|6014.65|6013.95|6014.65|6013.95|80
1731312920000|2024-11-11 08:15:20|6015.4|6014.7|6015.15|6014.45|6015.4|6014.7|6015.15|6014.45|275
1731312930000|2024-11-11 08:15:30|6015.27|6014.57|6015.4|6014.7|6015.4|6014.7|6015.15|6014.45|8
1731312940000|2024-11-11 08:15:40|6015.52|6014.82|6015.65|6014.95|6015.65|6014.95|6015.52|6014.82|58
1731312950000|2024-11-11 08:15:50|6015.4|6014.7|6015.15|6014.45|6015.4|6014.7|6014.9|6014.2|117
1731312960000|2024-11-11 08:16:00|6015.02|6014.32|6014.9|6014.2|6015.15|6014.45|6014.9|6014.2|37
1731312970000|2024-11-11 08:16:10|6015.02|6014.32|6014.9|6014.2|6015.15|6014.45|6014.9|6014.2|35
1731312980000|2024-11-11 08:16:20|6015.02|6014.32|6014.9|6014.2|6015.15|6014.45|6014.9|6014.2|57
1731312990000|2024-11-11 08:16:30|6015.02|6014.32|6014.9|6014.2|6015.15|6014.45|6014.9|6014.2|32
1731313000000|2024-11-11 08:16:40|6015.02|6014.32|6015.4|6014.7|6015.4|6014.7|6015.02|6014.32|67
1731313010000|2024-11-11 08:16:50|6015.52|6014.82|6015.4|6014.7|6015.52|6014.82|6015.4|6014.7|23
1731313020000|2024-11-11 08:17:00|6015.27|6014.57|6015.4|6014.7|6015.4|6014.7|6015.27|6014.57|25
1731313030000|2024-11-11 08:17:10|6015.65|6014.95|6015.65|6014.95|6015.65|6014.95|6015.65|6014.95|94
1731313040000|2024-11-11 08:17:20|6015.4|6014.7|6015.4|6014.7|6015.4|6014.7|6015.4|6014.7|95
1731313050000|2024-11-11 08:17:30|6015.15|6014.45|6015.15|6014.45|6015.15|6014.45|6015.15|6014.45|56
1731313060000|2024-11-11 08:17:40|6015.27|6014.57|6015.4|6014.7|6015.4|6014.7|6015.27|6014.57|83
1731313070000|2024-11-11 08:17:50|||||||||5
1731313080000|2024-11-11 08:18:00|6015.52|6014.82|6016.4|6015.7|6016.4|6015.7|6015.52|6014.82|189
1731313090000|2024-11-11 08:18:10|6016.65|6015.95|6016.65|6015.95|6016.65|6015.95|6016.65|6015.95|112
1731313100000|2024-11-11 08:18:20|6016.77|6016.07|6016.9|6016.2|6016.9|6016.2|6016.65|6015.95|56
1731313110000|2024-11-11 08:18:30|6016.77|6016.07|6017.15|6016.45|6017.15|6016.45|6016.65|6015.95|104
1731313120000|2024-11-11 08:18:40|6017.02|6016.32|6017.15|6016.45|6017.15|6016.45|6016.9|6016.2|70
1731313130000|2024-11-11 08:18:50|6017.27|6016.57|6017.15|6016.45|6017.4|6016.7|6017.15|6016.45|105
1731313140000|2024-11-11 08:19:00|6017.27|6016.57|6017.4|6016.7|6017.4|6016.7|6017.15|6016.45|67
1731313150000|2024-11-11 08:19:10|6017.52|6016.82|6017.15|6016.45|6017.52|6016.82|6017.15|6016.45|96
1731313160000|2024-11-11 08:19:20|6017.27|6016.57|6017.15|6016.45|6017.4|6016.7|6017.15|6016.45|36
1731313170000|2024-11-11 08:19:30|6017.27|6016.57|6017.4|6016.7|6017.4|6016.7|6017.27|6016.57|47
1731313180000|2024-11-11 08:19:40|6017.27|6016.57|6017.15|6016.45|6017.27|6016.57|6017.15|6016.45|36
1731313190000|2024-11-11 08:19:50|||||||||18
1731313200000|2024-11-11 08:20:00|6017.27|6016.57|6017.15|6016.45|6017.9|6017.2|6017.15|6016.45|189
1731313210000|2024-11-11 08:20:10|6016.9|6016.2|6016.9|6016.2|6016.9|6016.2|6016.9|6016.2|63
1731313220000|2024-11-11 08:20:20|6016.65|6015.95|6016.4|6015.7|6016.65|6015.95|6016.4|6015.7|91
1731313230000|2024-11-11 08:20:30|6016.65|6015.95|6016.65|6015.95|6016.65|6015.95|6016.4|6015.7|43
1731313240000|2024-11-11 08:20:40|6016.4|6015.7|6016.4|6015.7|6016.4|6015.7|6016.4|6015.7|43
1731313250000|2024-11-11 08:20:50|6016.52|6015.82|6016.65|6015.95|6016.65|6015.95|6016.52|6015.82|40
1731313260000|2024-11-11 08:21:00|6016.4|6015.7|6016.4|6015.7|6016.65|6015.95|6016.4|6015.7|59
1731313270000|2024-11-11 08:21:10|6016.65|6015.95|6016.65|6015.95|6016.65|6015.95|6016.65|6015.95|37
1731313280000|2024-11-11 08:21:20|6016.77|6016.07|6016.65|6015.95|6016.77|6016.07|6016.4|6015.7|42
1731313290000|2024-11-11 08:21:30|||||||||2
1731313300000|2024-11-11 08:21:40|6016.52|6015.82|6016.4|6015.7|6016.65|6015.95|6016.4|6015.7|37
1731313310000|2024-11-11 08:21:50|||||||||2
1731313320000|2024-11-11 08:22:00|6016.15|6015.45|6016.4|6015.7|6016.4|6015.7|6016.15|6015.45|58
1731313330000|2024-11-11 08:22:10|6016.65|6015.95|6016.4|6015.7|6016.65|6015.95|6016.4|6015.7|31
1731313340000|2024-11-11 08:22:20|6016.52|6015.82|6016.4|6015.7|6016.52|6015.82|6016.4|6015.7|40
1731313350000|2024-11-11 08:22:30|||||||||41
1731313360000|2024-11-11 08:22:40|6016.52|6015.82|6016.4|6015.7|6016.65|6015.95|6016.15|6015.45|66
1731313370000|2024-11-11 08:22:50|6016.27|6015.57|6016.4|6015.7|6016.4|6015.7|6016.27|6015.57|24
1731313380000|2024-11-11 08:23:00|6016.27|6015.57|6015.9|6015.2|6016.27|6015.57|6015.9|6015.2|72
1731313390000|2024-11-11 08:23:10|6016.02|6015.32|6015.9|6015.2|6016.02|6015.32|6015.9|6015.2|24
1731313400000|2024-11-11 08:23:20|6016.15|6015.45|6015.9|6015.2|6016.15|6015.45|6015.9|6015.2|17
1731313410000|2024-11-11 08:23:30|6015.65|6014.95|6015.65|6014.95|6015.65|6014.95|6015.65|6014.95|25
1731313420000|2024-11-11 08:23:40|||||||||16
1731313430000|2024-11-11 08:23:50|6015.9|6015.2|6015.65|6014.95|6015.9|6015.2|6015.65|6014.95|54
1731313440000|2024-11-11 08:24:00|6015.77|6015.07|6015.65|6014.95|6015.9|6015.2|6015.65|6014.95|48
1731313450000|2024-11-11 08:24:10|6015.77|6015.07|6015.9|6015.2|6015.9|6015.2|6015.77|6015.07|8
1731313460000|2024-11-11 08:24:20|||||||||19
1731313470000|2024-11-11 08:24:30|||||||||2
1731313480000|2024-11-11 08:24:40|6016.02|6015.32|6015.9|6015.2|6016.15|6015.45|6015.9|6015.2|70
1731313490000|2024-11-11 08:24:50|6016.15|6015.45|6015.9|6015.2|6016.15|6015.45|6015.65|6014.95|68
1731313500000|2024-11-11 08:25:00|6015.77|6015.07|6015.65|6014.95|6015.77|6015.07|6015.65|6014.95|82
1731313510000|2024-11-11 08:25:10|6015.9|6015.2|6015.65|6014.95|6015.9|6015.2|6015.65|6014.95|68
1731313520000|2024-11-11 08:25:20|6015.77|6015.07|6015.9|6015.2|6015.9|6015.2|6015.77|6015.07|10
1731313530000|2024-11-11 08:25:30|6016.02|6015.32|6015.9|6015.2|6016.15|6015.45|6015.9|6015.2|60
1731313540000|2024-11-11 08:25:40|6015.77|6015.07|6015.4|6014.7|6015.9|6015.2|6015.4|6014.7|50
1731313550000|2024-11-11 08:25:50|6015.52|6014.82|6015.4|6014.7|6015.52|6014.82|6015.4|6014.7|23
1731313560000|2024-11-11 08:26:00|6015.27|6014.57|6015.4|6014.7|6015.4|6014.7|6015.27|6014.57|37
1731313570000|2024-11-11 08:26:10|6015.27|6014.57|6015.4|6014.7|6015.4|6014.7|6015.27|6014.57|28
1731313580000|2024-11-11 08:26:20|6015.65|6014.95|6015.65|6014.95|6015.65|6014.95|6015.65|6014.95|22
1731313590000|2024-11-11 08:26:30|6015.9|6015.2|6016.15|6015.45|6016.15|6015.45|6015.9|6015.2|81
1731313600000|2024-11-11 08:26:40|6016.4|6015.7|6016.4|6015.7|6016.4|6015.7|6016.15|6015.45|46
1731313610000|2024-11-11 08:26:50|||||||||2
1731313620000|2024-11-11 08:27:00|6016.15|6015.45|6016.65|6015.95|6016.65|6015.95|6016.15|6015.45|78
1731313630000|2024-11-11 08:27:10|6016.77|6016.07|6016.9|6016.2|6016.9|6016.2|6016.77|6016.07|17
1731313640000|2024-11-11 08:27:20|6017.15|6016.45|6017.15|6016.45|6017.15|6016.45|6017.15|6016.45|15
1731313650000|2024-11-11 08:27:30|6017.02|6016.32|6017.15|6016.45|6017.15|6016.45|6016.9|6016.2|28
1731313660000|2024-11-11 08:27:40|||||||||2
1731313670000|2024-11-11 08:27:50|||||||||4
1731313680000|2024-11-11 08:28:00|6017.27|6016.57|6017.4|6016.7|6017.4|6016.7|6017.15|6016.45|60
1731313690000|2024-11-11 08:28:10|6017.27|6016.57|6017.4|6016.7|6017.65|6016.95|6017.27|6016.57|162
1731313700000|2024-11-11 08:28:20|6017.65|6016.95|6017.65|6016.95|6017.65|6016.95|6017.4|6016.7|63
1731313710000|2024-11-11 08:28:30|6017.52|6016.82|6017.65|6016.95|6017.65|6016.95|6017.52|6016.82|9
1731313720000|2024-11-11 08:28:40|6017.77|6017.07|6017.9|6017.2|6017.9|6017.2|6017.65|6016.95|77
1731313730000|2024-11-11 08:28:50|6017.77|6017.07|6017.9|6017.2|6017.9|6017.2|6017.77|6017.07|27
1731313740000|2024-11-11 08:29:00|6018.02|6017.32|6018.4|6017.7|6018.4|6017.7|6017.9|6017.2|178
1731313750000|2024-11-11 08:29:10|6018.15|6017.45|6017.9|6017.2|6018.15|6017.45|6017.9|6017.2|37
1731313760000|2024-11-11 08:29:20|6018.02|6017.32|6017.9|6017.2|6018.02|6017.32|6017.9|6017.2|48
1731313770000|2024-11-11 08:29:30|6018.15|6017.45|6018.15|6017.45|6018.15|6017.45|6018.15|6017.45|109
1731313780000|2024-11-11 08:29:40|6018.4|6017.7|6018.4|6017.7|6018.4|6017.7|6018.27|6017.57|66
1731313790000|2024-11-11 08:29:50|6018.15|6017.45|6018.15|6017.45|6018.27|6017.57|6018.15|6017.45|22
1731313800000|2024-11-11 08:30:00|6017.9|6017.2|6018.15|6017.45|6018.15|6017.45|6017.9|6017.2|108
1731313810000|2024-11-11 08:30:10|||||||||30
1731313820000|2024-11-11 08:30:20|||||||||2
1731313830000|2024-11-11 08:30:30|6018.27|6017.57|6017.15|6016.45|6018.27|6017.57|6017.15|6016.45|264
1731313840000|2024-11-11 08:30:40|6017.27|6016.57|6017.4|6016.7|6017.65|6016.95|6017.27|6016.57|97
1731313860000|2024-11-11 08:31:00|6017.27|6016.57|6017.15|6016.45|6017.4|6016.7|6017.15|6016.45|46
1731313870000|2024-11-11 08:31:10|6017.27|6016.57|6017.4|6016.7|6017.4|6016.7|6017.15|6016.45|20
1731313880000|2024-11-11 08:31:20|6017.52|6016.82|6017.4|6016.7|6017.65|6016.95|6017.4|6016.7|17
1731313890000|2024-11-11 08:31:30|6017.27|6016.57|6017.4|6016.7|6017.4|6016.7|6017.27|6016.57|23
1731313900000|2024-11-11 08:31:40|||||||||18
1731313910000|2024-11-11 08:31:50|6017.27|6016.57|6017.15|6016.45|6017.27|6016.57|6017.15|6016.45|18
1731313920000|2024-11-11 08:32:00|6016.9|6016.2|6016.4|6015.7|6016.9|6016.2|6016.4|6015.7|79
1731313930000|2024-11-11 08:32:10|6016.52|6015.82|6016.4|6015.7|6016.65|6015.95|6016.4|6015.7|31
1731313940000|2024-11-11 08:32:20|||||||||6
1731313950000|2024-11-11 08:32:30|6016.52|6015.82|6016.4|6015.7|6016.65|6015.95|6016.4|6015.7|72
1731313960000|2024-11-11 08:32:40|6016.52|6015.82|6016.9|6016.2|6016.9|6016.2|6016.4|6015.7|9
1731313970000|2024-11-11 08:32:50|6016.77|6016.07|6016.9|6016.2|6017.15|6016.45|6016.65|6015.95|35
1731313980000|2024-11-11 08:33:00|6016.77|6016.07|6016.9|6016.2|6016.9|6016.2|6016.77|6016.07|48
1731313990000|2024-11-11 08:33:10|6017.02|6016.32|6017.02|6016.32|6017.15|6016.45|6016.9|6016.2|29
1731314000000|2024-11-11 08:33:20|6017.15|6016.45|6017.15|6016.45|6017.15|6016.45|6017.15|6016.45|34
1731314010000|2024-11-11 08:33:30|6016.9|6016.2|6017.15|6016.45|6017.15|6016.45|6016.9|6016.2|63
1731314020000|2024-11-11 08:33:40|6017.02|6016.32|6017.15|6016.45|6017.15|6016.45|6017.02|6016.32|14
1731314030000|2024-11-11 08:33:50|6016.9|6016.2|6017.02|6016.32|6017.15|6016.45|6016.9|6016.2|48
1731314040000|2024-11-11 08:34:00|6016.9|6016.2|6016.65|6015.95|6016.9|6016.2|6016.65|6015.95|29
1731314050000|2024-11-11 08:34:10|6016.77|6016.07|6016.65|6015.95|6016.9|6016.2|6016.65|6015.95|39
1731314060000|2024-11-11 08:34:20|6016.52|6015.82|6016.65|6015.95|6016.65|6015.95|6016.4|6015.7|37
1731314070000|2024-11-11 08:34:30|6016.9|6016.2|6016.9|6016.2|6016.9|6016.2|6016.9|6016.2|89
1731314080000|2024-11-11 08:34:40|||||||||6
1731314090000|2024-11-11 08:34:50|6017.15|6016.45|6017.15|6016.45|6017.4|6016.7|6016.9|6016.2|94
1731314100000|2024-11-11 08:35:00|6017.02|6016.32|6017.15|6016.45|6017.15|6016.45|6016.9|6016.2|52
1731314110000|2024-11-11 08:35:10|||||||||8
1731314120000|2024-11-11 08:35:20|||||||||1
1731314130000|2024-11-11 08:35:30|||||||||10
1731314140000|2024-11-11 08:35:40|||||||||14
1731314150000|2024-11-11 08:35:50|6017.02|6016.32|6017.15|6016.45|6017.27|6016.57|6016.9|6016.2|237
1731314160000|2024-11-11 08:36:00|6017.02|6016.32|6017.4|6016.7|6017.4|6016.7|6017.02|6016.32|49
1731314170000|2024-11-11 08:36:10|||||||||9
1731314180000|2024-11-11 08:36:20|||||||||41
1731314190000|2024-11-11 08:36:30|6017.15|6016.45|6017.15|6016.45|6017.15|6016.45|6016.65|6015.95|334
1731314200000|2024-11-11 08:36:40|6017.27|6016.57|6017.15|6016.45|6017.4|6016.7|6017.15|6016.45|76
1731314210000|2024-11-11 08:36:50|6016.9|6016.2|6016.9|6016.2|6017.02|6016.32|6016.9|6016.2|42
1731314220000|2024-11-11 08:37:00|6017.15|6016.45|6017.15|6016.45|6017.15|6016.45|6017.15|6016.45|40
1731314230000|2024-11-11 08:37:10|6017.4|6016.7|6017.4|6016.7|6017.4|6016.7|6017.4|6016.7|22
1731314240000|2024-11-11 08:37:20|6017.27|6016.57|6017.4|6016.7|6017.4|6016.7|6017.15|6016.45|75
1731314250000|2024-11-11 08:37:30|6017.52|6016.82|6017.65|6016.95|6017.9|6017.2|6017.52|6016.82|76
1731314260000|2024-11-11 08:37:40|6017.77|6017.07|6017.77|6017.07|6017.9|6017.2|6017.65|6016.95|24
1731314270000|2024-11-11 08:37:50|6017.65|6016.95|6017.65|6016.95|6017.65|6016.95|6017.65|6016.95|0
1731314280000|2024-11-11 08:38:00|6017.77|6017.07|6018.15|6017.45|6018.15|6017.45|6017.77|6017.07|84
1731314290000|2024-11-11 08:38:10|6018.27|6017.57|6018.65|6017.95|6018.65|6017.95|6018.15|6017.45|86
1731314300000|2024-11-11 08:38:20|6018.52|6017.82|6018.65|6017.95|6018.65|6017.95|6018.52|6017.82|65
1731314310000|2024-11-11 08:38:30|6018.52|6017.82|6018.65|6017.95|6018.65|6017.95|6018.52|6017.82|9
1731314320000|2024-11-11 08:38:40|6018.77|6018.07|6018.4|6017.7|6018.9|6018.2|6018.4|6017.7|63
1731314340000|2024-11-11 08:39:00|6018.15|6017.45|6017.9|6017.2|6018.15|6017.45|6017.9|6017.2|49
1731314350000|2024-11-11 08:39:10|6018.02|6017.32|6017.9|6017.2|6018.15|6017.45|6017.9|6017.2|51
1731314360000|2024-11-11 08:39:20|6018.02|6017.32|6018.15|6017.45|6018.15|6017.45|6017.9|6017.2|30
1731314370000|2024-11-11 08:39:30|6018.4|6017.7|6018.4|6017.7|6018.65|6017.95|6018.4|6017.7|22
1731314380000|2024-11-11 08:39:40|6018.15|6017.45|6018.15|6017.45|6018.15|6017.45|6018.15|6017.45|19
1731314390000|2024-11-11 08:39:50|6018.27|6017.57|6018.4|6017.7|6018.4|6017.7|6018.27|6017.57|52
1731314400000|2024-11-11 08:40:00|||||||||3
1731314410000|2024-11-11 08:40:10|6018.27|6017.57|6018.15|6017.45|6018.27|6017.57|6018.15|6017.45|52
1731314430000|2024-11-11 08:40:30|6018.02|6017.32|6017.9|6017.2|6018.15|6017.45|6017.9|6017.2|48
1731314440000|2024-11-11 08:40:40|6018.15|6017.45|6018.4|6017.7|6018.4|6017.7|6017.9|6017.2|43
1731314450000|2024-11-11 08:40:50|6018.27|6017.57|6017.9|6017.2|6018.27|6017.57|6017.9|6017.2|47
1731314460000|2024-11-11 08:41:00|6017.77|6017.07|6018.15|6017.45|6018.15|6017.45|6017.65|6016.95|28
1731314470000|2024-11-11 08:41:10|||||||||35
1731314480000|2024-11-11 08:41:20|6018.02|6017.32|6017.9|6017.2|6018.02|6017.32|6017.9|6017.2|14
1731314490000|2024-11-11 08:41:30|6017.65|6016.95|6017.9|6017.2|6017.9|6017.2|6017.65|6016.95|31
1731314500000|2024-11-11 08:41:40|6017.65|6016.95|6017.65|6016.95|6017.65|6016.95|6017.65|6016.95|24
1731314510000|2024-11-11 08:41:50|6017.52|6016.82|6017.52|6016.82|6017.65|6016.95|6017.4|6016.7|23
1731314520000|2024-11-11 08:42:00|6017.4|6016.7|6017.4|6016.7|6017.4|6016.7|6017.4|6016.7|24
1731314530000|2024-11-11 08:42:10|6017.65|6016.95|6017.65|6016.95|6017.9|6017.2|6017.65|6016.95|72
1731314540000|2024-11-11 08:42:20|||||||||1
1731314550000|2024-11-11 08:42:30|||||||||17
1731314560000|2024-11-11 08:42:40|||||||||6
1731314580000|2024-11-11 08:43:00|||||||||41
1731314590000|2024-11-11 08:43:10|6017.52|6016.82|6017.52|6016.82|6017.65|6016.95|6017.4|6016.7|31
1731314600000|2024-11-11 08:43:20|6017.4|6016.7|6017.65|6016.95|6017.65|6016.95|6017.4|6016.7|38
1731314610000|2024-11-11 08:43:30|6017.52|6016.82|6017.15|6016.45|6017.65|6016.95|6017.15|6016.45|63
1731314620000|2024-11-11 08:43:40|6017.27|6016.57|6017.4|6016.7|6017.4|6016.7|6017.15|6016.45|29
1731314630000|2024-11-11 08:43:50|6017.27|6016.57|6017.4|6016.7|6017.4|6016.7|6017.27|6016.57|65
1731314640000|2024-11-11 08:44:00|6017.65|6016.95|6017.65|6016.95|6017.65|6016.95|6017.4|6016.7|60
1731314650000|2024-11-11 08:44:10|6017.52|6016.82|6017.4|6016.7|6017.52|6016.82|6017.4|6016.7|20
1731314660000|2024-11-11 08:44:20|6017.27|6016.57|6017.4|6016.7|6017.4|6016.7|6017.27|6016.57|31
1731314670000|2024-11-11 08:44:30|||||||||23
1731314680000|2024-11-11 08:44:40|6017.52|6016.82|6017.4|6016.7|6017.52|6016.82|6017.4|6016.7|73
1731314690000|2024-11-11 08:44:50|6017.52|6016.82|6017.4|6016.7|6017.65|6016.95|6017.15|6016.45|69
1731314700000|2024-11-11 08:45:00|6017.15|6016.45|6017.15|6016.45|6017.15|6016.45|6017.15|6016.45|44
1731314710000|2024-11-11 08:45:10|6017.02|6016.32|6017.02|6016.32|6017.15|6016.45|6017.02|6016.32|44
1731314720000|2024-11-11 08:45:20|6017.15|6016.45|6017.15|6016.45|6017.15|6016.45|6016.9|6016.2|57
1731314730000|2024-11-11 08:45:30|6017.02|6016.32|6016.9|6016.2|6017.15|6016.45|6016.9|6016.2|36
1731314740000|2024-11-11 08:45:40|6016.65|6015.95|6016.9|6016.2|6016.9|6016.2|6016.65|6015.95|50
1731314750000|2024-11-11 08:45:50|||||||||3
1731314760000|2024-11-11 08:46:00|||||||||23
1731314770000|2024-11-11 08:46:10|6016.77|6016.07|6016.9|6016.2|6016.9|6016.2|6016.77|6016.07|43
1731314780000|2024-11-11 08:46:20|6017.02|6016.32|6017.15|6016.45|6017.15|6016.45|6017.02|6016.32|108
1731314790000|2024-11-11 08:46:30|6017.02|6016.32|6016.9|6016.2|6017.15|6016.45|6016.9|6016.2|32
1731314800000|2024-11-11 08:46:40|||||||||15
1731314810000|2024-11-11 08:46:50|6016.77|6016.07|6016.9|6016.2|6016.9|6016.2|6016.65|6015.95|100
1731314820000|2024-11-11 08:47:00|||||||||1
1731314830000|2024-11-11 08:47:10|||||||||16
1731314840000|2024-11-11 08:47:20|||||||||58
1731314850000|2024-11-11 08:47:30|6016.65|6015.95|6016.65|6015.95|6016.65|6015.95|6016.4|6015.7|70
1731314860000|2024-11-11 08:47:40|6016.4|6015.7|6015.9|6015.2|6016.4|6015.7|6015.9|6015.2|124
1731314870000|2024-11-11 08:47:50|6016.15|6015.45|6016.15|6015.45|6016.15|6015.45|6016.15|6015.45|27
1731314880000|2024-11-11 08:48:00|6016.27|6015.57|6016.15|6015.45|6016.4|6015.7|6016.15|6015.45|52
1731314890000|2024-11-11 08:48:10|||||||||21
1731314900000|2024-11-11 08:48:20|6016.02|6015.32|6015.9|6015.2|6016.02|6015.32|6015.9|6015.2|14
1731314910000|2024-11-11 08:48:30|6016.02|6015.32|6015.9|6015.2|6016.15|6015.45|6015.9|6015.2|60
1731314930000|2024-11-11 08:48:50|||||||||56
1731314940000|2024-11-11 08:49:00|6015.77|6015.07|6015.9|6015.2|6015.9|6015.2|6015.65|6014.95|55
1731314950000|2024-11-11 08:49:10|6015.77|6015.07|6015.65|6014.95|6015.9|6015.2|6015.65|6014.95|79
1731314960000|2024-11-11 08:49:20|6015.77|6015.07|6015.77|6015.07|6015.9|6015.2|6015.77|6015.07|60
1731314970000|2024-11-11 08:49:30|6015.65|6014.95|6016.02|6015.32|6016.15|6015.45|6015.65|6014.95|56
1731314980000|2024-11-11 08:49:40|6016.15|6015.45|6015.65|6014.95|6016.15|6015.45|6015.65|6014.95|73
1731315000000|2024-11-11 08:50:00|6015.77|6015.07|6015.9|6015.2|6015.9|6015.2|6015.77|6015.07|26
1731315010000|2024-11-11 08:50:10|6015.65|6014.95|6015.9|6015.2|6015.9|6015.2|6015.65|6014.95|53
1731315020000|2024-11-11 08:50:20|||||||||1
1731315030000|2024-11-11 08:50:30|||||||||4
1731315040000|2024-11-11 08:50:40|6016.02|6015.32|6016.4|6015.7|6016.4|6015.7|6016.02|6015.32|88
1731315050000|2024-11-11 08:50:50|6016.52|6015.82|6016.4|6015.7|6016.52|6015.82|6016.4|6015.7|29
1731315060000|2024-11-11 08:51:00|6016.27|6015.57|6016.4|6015.7|6016.4|6015.7|6016.15|6015.45|43
1731315070000|2024-11-11 08:51:10|6016.27|6015.57|6016.27|6015.57|6016.4|6015.7|6016.15|6015.45|70
1731315080000|2024-11-11 08:51:20|6016.15|6015.45|6016.15|6015.45|6016.15|6015.45|6016.15|6015.45|7
1731315090000|2024-11-11 08:51:30|6016.02|6015.32|6016.15|6015.45|6016.15|6015.45|6015.9|6015.2|29
1731315100000|2024-11-11 08:51:40|6016.27|6015.57|6016.4|6015.7|6016.4|6015.7|6016.27|6015.57|35
1731315110000|2024-11-11 08:51:50|6016.27|6015.57|6016.4|6015.7|6016.4|6015.7|6016.27|6015.57|13
1731315120000|2024-11-11 08:52:00|6016.27|6015.57|6016.15|6015.45|6016.27|6015.57|6016.02|6015.32|34
1731315130000|2024-11-11 08:52:10|||||||||8
1731315140000|2024-11-11 08:52:20|6015.9|6015.2|6016.15|6015.45|6016.15|6015.45|6015.9|6015.2|42
1731315150000|2024-11-11 08:52:30|||||||||4
1731315160000|2024-11-11 08:52:40|6015.9|6015.2|6015.9|6015.2|6015.9|6015.2|6015.9|6015.2|17
1731315170000|2024-11-11 08:52:50|6016.02|6015.32|6015.65|6014.95|6016.02|6015.32|6015.65|6014.95|46
1731315180000|2024-11-11 08:53:00|6015.52|6014.82|6015.4|6014.7|6015.65|6014.95|6015.4|6014.7|20
1731315190000|2024-11-11 08:53:10|||||||||16
1731315200000|2024-11-11 08:53:20|6015.15|6014.45|6015.15|6014.45|6015.15|6014.45|6015.15|6014.45|64
1731315210000|2024-11-11 08:53:30|||||||||20
1731315220000|2024-11-11 08:53:40|6015.02|6014.32|6014.65|6013.95|6015.02|6014.32|6014.65|6013.95|77
1731315230000|2024-11-11 08:53:50|6014.77|6014.07|6014.65|6013.95|6015.15|6014.45|6014.65|6013.95|141
1731315240000|2024-11-11 08:54:00|||||||||4
1731315250000|2024-11-11 08:54:10|6014.52|6013.82|6014.52|6013.82|6014.65|6013.95|6014.4|6013.7|91
1731315260000|2024-11-11 08:54:20|6014.4|6013.7|6014.65|6013.95|6014.65|6013.95|6014.4|6013.7|10
1731315270000|2024-11-11 08:54:30|||||||||29
1731315280000|2024-11-11 08:54:40|||||||||20
1731315290000|2024-11-11 08:54:50|6014.52|6013.82|6014.4|6013.7|6014.65|6013.95|6014.4|6013.7|67
1731315300000|2024-11-11 08:55:00|6014.65|6013.95|6014.4|6013.7|6014.65|6013.95|6014.4|6013.7|36
1731315310000|2024-11-11 08:55:10|6014.52|6013.82|6014.65|6013.95|6014.65|6013.95|6014.52|6013.82|17
1731315320000|2024-11-11 08:55:20|||||||||32
1731315330000|2024-11-11 08:55:30|||||||||28
1731315340000|2024-11-11 08:55:40|||||||||10
1731315360000|2024-11-11 08:56:00|6014.52|6013.82|6013.9|6013.2|6014.65|6013.95|6013.9|6013.2|132
1731315370000|2024-11-11 08:56:10|6014.15|6013.45|6013.9|6013.2|6014.15|6013.45|6013.9|6013.2|104
1731315380000|2024-11-11 08:56:20|||||||||5
1731315390000|2024-11-11 08:56:30|6013.77|6013.07|6013.4|6012.7|6013.9|6013.2|6013.4|6012.7|83
1731315400000|2024-11-11 08:56:40|6013.65|6012.95|6013.65|6012.95|6013.65|6012.95|6013.65|6012.95|95
1731315410000|2024-11-11 08:56:50|6013.9|6013.2|6013.9|6013.2|6013.9|6013.2|6013.9|6013.2|41
1731315420000|2024-11-11 08:57:00|6014.15|6013.45|6014.4|6013.7|6014.4|6013.7|6014.15|6013.45|95
1731315430000|2024-11-11 08:57:10|||||||||2
1731315440000|2024-11-11 08:57:20|6014.15|6013.45|6014.4|6013.7|6014.4|6013.7|6014.15|6013.45|17
1731315450000|2024-11-11 08:57:30|6014.15|6013.45|6014.4|6013.7|6014.4|6013.7|6014.15|6013.45|25
1731315460000|2024-11-11 08:57:40|6014.15|6013.45|6014.27|6013.57|6014.4|6013.7|6014.15|6013.45|32
1731315470000|2024-11-11 08:57:50|6014.15|6013.45|6014.4|6013.7|6014.4|6013.7|6014.15|6013.45|27
1731315480000|2024-11-11 08:58:00|6014.27|6013.57|6014.4|6013.7|6014.4|6013.7|6014.15|6013.45|55
1731315490000|2024-11-11 08:58:10|6014.15|6013.45|6014.15|6013.45|6014.4|6013.7|6014.15|6013.45|71
1731315500000|2024-11-11 08:58:20|||||||||1
1731315510000|2024-11-11 08:58:30|6013.9|6013.2|6014.4|6013.7|6014.4|6013.7|6013.9|6013.2|44
1731315530000|2024-11-11 08:58:50|6014.52|6013.82|6014.65|6013.95|6014.65|6013.95|6014.52|6013.82|46
1731315540000|2024-11-11 08:59:00|6014.77|6014.07|6014.65|6013.95|6014.9|6014.2|6014.65|6013.95|53
1731315550000|2024-11-11 08:59:10|6014.52|6013.82|6014.65|6013.95|6014.65|6013.95|6014.52|6013.82|13
1731315560000|2024-11-11 08:59:20|6014.52|6013.82|6014.65|6013.95|6014.65|6013.95|6014.4|6013.7|36
1731315570000|2024-11-11 08:59:30|6014.77|6014.07|6014.9|6014.2|6014.9|6014.2|6014.65|6013.95|41
1731315580000|2024-11-11 08:59:40|6015.15|6014.45|6015.15|6014.45|6015.15|6014.45|6014.9|6014.2|77
1731315590000|2024-11-11 08:59:50|6014.9|6014.2|6014.9|6014.2|6014.9|6014.2|6014.9|6014.2|13
1731315600000|2024-11-11 09:00:00|6015.02|6014.32|6015.15|6014.45|6015.4|6014.7|6015.02|6014.32|179
1731315610000|2024-11-11 09:00:10|6015.27|6014.57|6015.15|6014.45|6015.4|6014.7|6015.15|6014.45|168
1731315620000|2024-11-11 09:00:20|6015.4|6014.7|6015.15|6014.45|6015.4|6014.7|6015.15|6014.45|88
1731315630000|2024-11-11 09:00:30|6015.27|6014.57|6015.4|6014.7|6015.4|6014.7|6015.15|6014.45|22
1731315640000|2024-11-11 09:00:40|||||||||25
1731315650000|2024-11-11 09:00:50|6015.15|6014.45|6015.4|6014.7|6015.4|6014.7|6015.15|6014.45|80
1731315660000|2024-11-11 09:01:00|6015.27|6014.57|6014.9|6014.2|6015.27|6014.57|6014.9|6014.2|30
1731315670000|2024-11-11 09:01:10|6014.77|6014.07|6014.65|6013.95|6014.77|6014.07|6014.4|6013.7|74
1731315680000|2024-11-11 09:01:20|6014.4|6013.7|6014.4|6013.7|6014.52|6013.82|6014.4|6013.7|46
1731315690000|2024-11-11 09:01:30|6014.52|6013.82|6014.65|6013.95|6014.65|6013.95|6014.52|6013.82|44
1731315700000|2024-11-11 09:01:40|6014.77|6014.07|6014.4|6013.7|6014.9|6014.2|6014.4|6013.7|41
1731315710000|2024-11-11 09:01:50|6014.27|6013.57|6014.52|6013.82|6014.52|6013.82|6014.27|6013.57|52
1731315720000|2024-11-11 09:02:00|6014.65|6013.95|6014.65|6013.95|6014.9|6014.2|6014.65|6013.95|49
1731315730000|2024-11-11 09:02:10|6014.52|6013.82|6014.65|6013.95|6014.65|6013.95|6014.4|6013.7|28
1731315740000|2024-11-11 09:02:20|6014.9|6014.2|6014.65|6013.95|6014.9|6014.2|6014.65|6013.95|26
1731315750000|2024-11-11 09:02:30|6014.9|6014.2|6014.9|6014.2|6014.9|6014.2|6014.9|6014.2|6
1731315760000|2024-11-11 09:02:40|6015.15|6014.45|6014.9|6014.2|6015.15|6014.45|6014.9|6014.2|50
1731315770000|2024-11-11 09:02:50|6015.15|6014.45|6015.15|6014.45|6015.15|6014.45|6015.15|6014.45|16
1731315780000|2024-11-11 09:03:00|6015.4|6014.7|6015.27|6014.57|6015.4|6014.7|6015.27|6014.57|44
1731315790000|2024-11-11 09:03:10|6015.15|6014.45|6014.9|6014.2|6015.4|6014.7|6014.9|6014.2|39
1731315800000|2024-11-11 09:03:20|||||||||1
1731315810000|2024-11-11 09:03:30|||||||||16
1731315820000|2024-11-11 09:03:40|6015.02|6014.32|6014.9|6014.2|6015.02|6014.32|6014.9|6014.2|9
1731315830000|2024-11-11 09:03:50|6015.02|6014.32|6015.15|6014.45|6015.15|6014.45|6014.9|6014.2|72
1731315840000|2024-11-11 09:04:00|6014.9|6014.2|6014.9|6014.2|6014.9|6014.2|6014.9|6014.2|34
1731315850000|2024-11-11 09:04:10|6014.65|6013.95|6014.9|6014.2|6014.9|6014.2|6014.65|6013.95|73
1731315860000|2024-11-11 09:04:20|6014.77|6014.07|6014.9|6014.2|6014.9|6014.2|6014.77|6014.07|46
1731315870000|2024-11-11 09:04:30|6015.15|6014.45|6014.9|6014.2|6015.15|6014.45|6014.9|6014.2|57
1731315880000|2024-11-11 09:04:40|6014.77|6014.07|6014.9|6014.2|6014.9|6014.2|6014.65|6013.95|26
1731315890000|2024-11-11 09:04:50|6014.77|6014.07|6014.77|6014.07|6014.77|6014.07|6014.65|6013.95|10
1731315900000|2024-11-11 09:05:00|6014.9|6014.2|6015.15|6014.45|6015.15|6014.45|6014.65|6013.95|52
1731315910000|2024-11-11 09:05:10|6014.9|6014.2|6015.15|6014.45|6015.15|6014.45|6014.9|6014.2|28
1731315920000|2024-11-11 09:05:20|6015.02|6014.32|6015.02|6014.32|6015.15|6014.45|6014.9|6014.2|47
1731315930000|2024-11-11 09:05:30|6015.15|6014.45|6015.02|6014.32|6015.15|6014.45|6014.9|6014.2|46
1731315940000|2024-11-11 09:05:40|6015.15|6014.45|6015.15|6014.45|6015.15|6014.45|6014.9|6014.2|14
1731315950000|2024-11-11 09:05:50|6015.02|6014.32|6014.9|6014.2|6015.15|6014.45|6014.9|6014.2|28
1731315960000|2024-11-11 09:06:00|6014.65|6013.95|6014.4|6013.7|6014.65|6013.95|6014.4|6013.7|53
1731315970000|2024-11-11 09:06:10|6014.52|6013.82|6014.65|6013.95|6014.65|6013.95|6014.52|6013.82|40
1731315980000|2024-11-11 09:06:20|6014.52|6013.82|6014.15|6013.45|6014.65|6013.95|6014.15|6013.45|104
1731315990000|2024-11-11 09:06:30|6014.02|6013.32|6013.9|6013.2|6014.02|6013.32|6013.9|6013.2|35
1731316000000|2024-11-11 09:06:40|||||||||5
1731316010000|2024-11-11 09:06:50|6013.77|6013.07|6013.65|6012.95|6013.77|6013.07|6013.4|6012.7|43
1731316020000|2024-11-11 09:07:00|6013.52|6012.82|6013.4|6012.7|6013.52|6012.82|6013.4|6012.7|16
1731316030000|2024-11-11 09:07:10|6013.52|6012.82|6013.65|6012.95|6013.65|6012.95|6013.4|6012.7|49
1731316040000|2024-11-11 09:07:20|6013.4|6012.7|6013.65|6012.95|6013.9|6013.2|6013.4|6012.7|51
1731316050000|2024-11-11 09:07:30|||||||||12
1731316060000|2024-11-11 09:07:40|6013.52|6012.82|6012.9|6012.2|6013.65|6012.95|6012.9|6012.2|167
1731316070000|2024-11-11 09:07:50|6013.02|6012.32|6012.9|6012.2|6013.4|6012.7|6012.9|6012.2|100
1731316080000|2024-11-11 09:08:00|6013.02|6012.32|6013.4|6012.7|6013.4|6012.7|6013.02|6012.32|118
1731316090000|2024-11-11 09:08:10|6013.27|6012.57|6013.4|6012.7|6013.65|6012.95|6013.15|6012.45|98
1731316100000|2024-11-11 09:08:20|||||||||4
1731316110000|2024-11-11 09:08:30|6013.65|6012.95|6013.65|6012.95|6013.65|6012.95|6013.4|6012.7|20
1731316120000|2024-11-11 09:08:40|6013.4|6012.7|6013.65|6012.95|6013.65|6012.95|6013.4|6012.7|24
1731316130000|2024-11-11 09:08:50|6013.4|6012.7|6013.4|6012.7|6013.65|6012.95|6013.4|6012.7|53
1731316140000|2024-11-11 09:09:00|6013.65|6012.95|6013.9|6013.2|6013.9|6013.2|6013.4|6012.7|49
1731316150000|2024-11-11 09:09:10|6013.65|6012.95|6013.9|6013.2|6013.9|6013.2|6013.65|6012.95|26
1731316160000|2024-11-11 09:09:20|6013.65|6012.95|6013.65|6012.95|6013.65|6012.95|6013.4|6012.7|63
1731316170000|2024-11-11 09:09:30|6013.9|6013.2|6014.4|6013.7|6014.4|6013.7|6013.65|6012.95|96
1731316180000|2024-11-11 09:09:40|6014.52|6013.82|6014.9|6014.2|6014.9|6014.2|6014.52|6013.82|119
1731316190000|2024-11-11 09:09:50|6014.77|6014.07|6014.65|6013.95|6014.9|6014.2|6014.65|6013.95|30
1731316200000|2024-11-11 09:10:00|6014.9|6014.2|6014.9|6014.2|6014.9|6014.2|6014.9|6014.2|54
1731316210000|2024-11-11 09:10:10|6015.02|6014.32|6014.77|6014.07|6015.15|6014.45|6014.77|6014.07|53
1731316220000|2024-11-11 09:10:20|6014.9|6014.2|6014.65|6013.95|6014.9|6014.2|6014.65|6013.95|10
1731316230000|2024-11-11 09:10:30|6014.52|6013.82|6014.65|6013.95|6014.77|6014.07|6014.4|6013.7|26
1731316240000|2024-11-11 09:10:40|6014.77|6014.07|6014.9|6014.2|6014.9|6014.2|6014.77|6014.07|9
1731316250000|2024-11-11 09:10:50|6015.02|6014.32|6015.15|6014.45|6015.15|6014.45|6015.02|6014.32|20
1731316260000|2024-11-11 09:11:00|6015.4|6014.7|6015.4|6014.7|6015.4|6014.7|6015.27|6014.57|53
1731316270000|2024-11-11 09:11:10|6015.52|6014.82|6015.15|6014.45|6015.65|6014.95|6014.9|6014.2|65
1731316280000|2024-11-11 09:11:20|6014.9|6014.2|6014.9|6014.2|6015.02|6014.32|6014.9|6014.2|47
1731316290000|2024-11-11 09:11:30|6014.65|6013.95|6014.4|6013.7|6014.9|6014.2|6014.4|6013.7|34
1731316300000|2024-11-11 09:11:40|6014.27|6013.57|6013.9|6013.2|6014.27|6013.57|6013.9|6013.2|47
1731316310000|2024-11-11 09:11:50|||||||||4
1731316320000|2024-11-11 09:12:00|6014.02|6013.32|6014.27|6013.57|6014.27|6013.57|6014.02|6013.32|56
1731316330000|2024-11-11 09:12:10|6014.4|6013.7|6014.4|6013.7|6014.4|6013.7|6014.15|6013.45|33
1731316340000|2024-11-11 09:12:20|6014.52|6013.82|6014.77|6014.07|6014.77|6014.07|6014.52|6013.82|26
1731316350000|2024-11-11 09:12:30|6014.9|6014.2|6014.65|6013.95|6014.9|6014.2|6014.65|6013.95|25
1731316360000|2024-11-11 09:12:40|6014.77|6014.07|6014.77|6014.07|6014.77|6014.07|6014.77|6014.07|37
1731316370000|2024-11-11 09:12:50|6014.9|6014.2|6015.15|6014.45|6015.15|6014.45|6014.77|6014.07|18
1731316380000|2024-11-11 09:13:00|6015.4|6014.7|6015.4|6014.7|6015.4|6014.7|6015.4|6014.7|17
1731316390000|2024-11-11 09:13:10|6015.52|6014.82|6015.4|6014.7|6015.65|6014.95|6015.4|6014.7|35
1731316410000|2024-11-11 09:13:30|6015.52|6014.82|6015.9|6015.2|6015.9|6015.2|6015.52|6014.82|38
1731316420000|2024-11-11 09:13:40|6016.02|6015.32|6016.15|6015.45|6016.15|6015.45|6015.9|6015.2|61
1731316430000|2024-11-11 09:13:50|6016.02|6015.32|6016.15|6015.45|6016.15|6015.45|6015.9|6015.2|33
1731316440000|2024-11-11 09:14:00|||||||||2
1731316450000|2024-11-11 09:14:10|||||||||12
1731316470000|2024-11-11 09:14:30|6016.27|6015.57|6016.4|6015.7|6016.4|6015.7|6016.15|6015.45|74
1731316480000|2024-11-11 09:14:40|6016.27|6015.57|6016.4|6015.7|6016.4|6015.7|6016.15|6015.45|14
1731316490000|2024-11-11 09:14:50|6016.52|6015.82|6016.4|6015.7|6016.52|6015.82|6016.4|6015.7|72
1731316500000|2024-11-11 09:15:00|6016.27|6015.57|6016.15|6015.45|6016.27|6015.57|6016.15|6015.45|45
1731316510000|2024-11-11 09:15:10|6015.9|6015.2|6015.9|6015.2|6015.9|6015.2|6015.9|6015.2|70
1731316520000|2024-11-11 09:15:20|6015.77|6015.07|6015.9|6015.2|6015.9|6015.2|6015.65|6014.95|70
1731316530000|2024-11-11 09:15:30|6016.15|6015.45|6016.15|6015.45|6016.15|6015.45|6016.15|6015.45|23
1731316540000|2024-11-11 09:15:40|6016.02|6015.32|6016.02|6015.32|6016.02|6015.32|6016.02|6015.32|14
1731316550000|2024-11-11 09:15:50|6016.15|6015.45|6016.15|6015.45|6016.15|6015.45|6015.9|6015.2|25
1731316560000|2024-11-11 09:16:00|6016.4|6015.7|6016.15|6015.45|6016.4|6015.7|6016.15|6015.45|31
1731316570000|2024-11-11 09:16:10|6015.9|6015.2|6016.15|6015.45|6016.15|6015.45|6015.9|6015.2|19
1731316580000|2024-11-11 09:16:20|6016.02|6015.32|6016.15|6015.45|6016.15|6015.45|6016.02|6015.32|8
1731316590000|2024-11-11 09:16:30|6016.02|6015.32|6015.65|6014.95|6016.02|6015.32|6015.65|6014.95|10
1731316600000|2024-11-11 09:16:40|||||||||29
1731316610000|2024-11-11 09:16:50|6015.77|6015.07|6015.9|6015.2|6015.9|6015.2|6015.65|6014.95|29
1731316620000|2024-11-11 09:17:00|6015.77|6015.07|6015.65|6014.95|6015.77|6015.07|6015.65|6014.95|14
1731316630000|2024-11-11 09:17:10|6015.77|6015.07|6015.9|6015.2|6015.9|6015.2|6015.77|6015.07|41
1731316640000|2024-11-11 09:17:20|6016.02|6015.32|6016.15|6015.45|6016.15|6015.45|6016.02|6015.32|35
1731316650000|2024-11-11 09:17:30|6016.4|6015.7|6016.4|6015.7|6016.4|6015.7|6016.4|6015.7|19
1731316660000|2024-11-11 09:17:40|6016.65|6015.95|6016.9|6016.2|6016.9|6016.2|6016.65|6015.95|39
1731316670000|2024-11-11 09:17:50|6017.15|6016.45|6017.15|6016.45|6017.15|6016.45|6017.15|6016.45|44
1731316680000|2024-11-11 09:18:00|6017.27|6016.57|6017.4|6016.7|6017.4|6016.7|6017.27|6016.57|46
1731316690000|2024-11-11 09:18:10|6017.15|6016.45|6017.4|6016.7|6017.4|6016.7|6017.15|6016.45|39
1731316700000|2024-11-11 09:18:20|6017.52|6016.82|6017.65|6016.95|6017.77|6017.07|6017.52|6016.82|164
1731316710000|2024-11-11 09:18:30|6017.52|6016.82|6017.65|6016.95|6017.65|6016.95|6017.52|6016.82|28
1731316720000|2024-11-11 09:18:40|6017.9|6017.2|6017.9|6017.2|6017.9|6017.2|6017.65|6016.95|52
1731316730000|2024-11-11 09:18:50|6017.77|6017.07|6017.65|6016.95|6017.9|6017.2|6017.65|6016.95|38
1731316740000|2024-11-11 09:19:00|6017.52|6016.82|6017.4|6016.7|6017.52|6016.82|6017.15|6016.45|71
1731316750000|2024-11-11 09:19:10|6017.27|6016.57|6017.4|6016.7|6017.4|6016.7|6017.15|6016.45|31
1731316760000|2024-11-11 09:19:20|||||||||9
1731316770000|2024-11-11 09:19:30|6017.27|6016.57|6017.52|6016.82|6017.65|6016.95|6017.27|6016.57|21
1731316780000|2024-11-11 09:19:40|6017.4|6016.7|6017.4|6016.7|6017.52|6016.82|6017.4|6016.7|1
1731316790000|2024-11-11 09:19:50|6017.52|6016.82|6017.4|6016.7|6017.52|6016.82|6017.4|6016.7|29
1731316800000|2024-11-11 09:20:00|6017.52|6016.82|6017.9|6017.2|6017.9|6017.2|6017.52|6016.82|36
1731316810000|2024-11-11 09:20:10|||||||||54
1731316820000|2024-11-11 09:20:20|6017.65|6016.95|6017.65|6016.95|6017.65|6016.95|6017.65|6016.95|64
1731316830000|2024-11-11 09:20:30|6017.52|6016.82|6017.65|6016.95|6017.65|6016.95|6017.4|6016.7|24
1731316840000|2024-11-11 09:20:40|||||||||8
1731316850000|2024-11-11 09:20:50|||||||||3
1731316860000|2024-11-11 09:21:00|||||||||49
1731316870000|2024-11-11 09:21:10|6017.77|6017.07|6017.65|6016.95|6017.9|6017.2|6017.65|6016.95|117
1731316880000|2024-11-11 09:21:20|6017.4|6016.7|6017.4|6016.7|6017.4|6016.7|6017.4|6016.7|25
1731316900000|2024-11-11 09:21:40|6017.52|6016.82|6017.65|6016.95|6017.65|6016.95|6017.4|6016.7|143
1731316910000|2024-11-11 09:21:50|6017.52|6016.82|6017.65|6016.95|6017.65|6016.95|6017.4|6016.7|92
1731316920000|2024-11-11 09:22:00|6017.52|6016.82|6017.4|6016.7|6017.52|6016.82|6017.15|6016.45|55
1731316930000|2024-11-11 09:22:10|6017.27|6016.57|6017.15|6016.45|6017.4|6016.7|6017.15|6016.45|41
1731316940000|2024-11-11 09:22:20|||||||||34
1731316950000|2024-11-11 09:22:30|||||||||53
1731316960000|2024-11-11 09:22:40|6016.9|6016.2|6016.9|6016.2|6016.9|6016.2|6016.77|6016.07|39
1731316970000|2024-11-11 09:22:50|6016.65|6015.95|6016.77|6016.07|6016.9|6016.2|6016.65|6015.95|96
1731316980000|2024-11-11 09:23:00|6016.65|6015.95|6016.65|6015.95|6016.65|6015.95|6016.65|6015.95|22
1731316990000|2024-11-11 09:23:10|||||||||8
1731317000000|2024-11-11 09:23:20|6016.77|6016.07|6016.65|6015.95|6016.9|6016.2|6016.65|6015.95|85
1731317010000|2024-11-11 09:23:30|6016.9|6016.2|6016.65|6015.95|6016.9|6016.2|6016.65|6015.95|28
1731317020000|2024-11-11 09:23:40|6016.52|6015.82|6016.9|6016.2|6016.9|6016.2|6016.52|6015.82|44
1731317030000|2024-11-11 09:23:50|6016.77|6016.07|6016.65|6015.95|6016.9|6016.2|6016.65|6015.95|22
1731317040000|2024-11-11 09:24:00|6016.9|6016.2|6016.65|6015.95|6016.9|6016.2|6016.65|6015.95|36
1731317050000|2024-11-11 09:24:10|6016.52|6015.82|6016.52|6015.82|6016.52|6015.82|6016.52|6015.82|39
1731317060000|2024-11-11 09:24:20|6016.65|6015.95|6016.15|6015.45|6016.65|6015.95|6016.15|6015.45|47
1731317070000|2024-11-11 09:24:30|6016.4|6015.7|6016.4|6015.7|6016.4|6015.7|6016.4|6015.7|22
1731317080000|2024-11-11 09:24:40|6016.27|6015.57|6016.4|6015.7|6016.4|6015.7|6016.27|6015.57|32
1731317090000|2024-11-11 09:24:50|6016.27|6015.57|6016.15|6015.45|6016.4|6015.7|6016.15|6015.45|23
1731317100000|2024-11-11 09:25:00|6016.02|6015.32|6015.9|6015.2|6016.02|6015.32|6015.9|6015.2|39
1731317110000|2024-11-11 09:25:10|6015.77|6015.07|6015.9|6015.2|6015.9|6015.2|6015.77|6015.07|51
1731317120000|2024-11-11 09:25:20|6015.77|6015.07|6015.65|6014.95|6015.9|6015.2|6015.65|6014.95|108
1731317130000|2024-11-11 09:25:30|6015.52|6014.82|6015.4|6014.7|6015.52|6014.82|6015.4|6014.7|11
1731317140000|2024-11-11 09:25:40|||||||||7
1731317150000|2024-11-11 09:25:50|||||||||11
1731317160000|2024-11-11 09:26:00|6015.52|6014.82|6015.4|6014.7|6015.52|6014.82|6015.4|6014.7|72
1731317170000|2024-11-11 09:26:10|6015.52|6014.82|6015.65|6014.95|6015.65|6014.95|6015.4|6014.7|43
1731317180000|2024-11-11 09:26:20|6015.52|6014.82|6015.4|6014.7|6015.65|6014.95|6015.4|6014.7|44
1731317190000|2024-11-11 09:26:30|6015.27|6014.57|6015.4|6014.7|6015.4|6014.7|6015.15|6014.45|14
1731317200000|2024-11-11 09:26:40|6015.65|6014.95|6015.65|6014.95|6015.77|6015.07|6015.65|6014.95|22
1731317210000|2024-11-11 09:26:50|6015.77|6015.07|6015.9|6015.2|6015.9|6015.2|6015.77|6015.07|41
1731317220000|2024-11-11 09:27:00|6015.77|6015.07|6016.02|6015.32|6016.02|6015.32|6015.77|6015.07|48
1731317230000|2024-11-11 09:27:10|6015.9|6015.2|6015.9|6015.2|6015.9|6015.2|6015.9|6015.2|0
1731317240000|2024-11-11 09:27:20|6016.02|6015.32|6016.4|6015.7|6016.65|6015.95|6016.02|6015.32|84
1731317250000|2024-11-11 09:27:30|6016.27|6015.57|6016.4|6015.7|6016.4|6015.7|6016.15|6015.45|21
1731317260000|2024-11-11 09:27:40|6016.27|6015.57|6016.4|6015.7|6016.4|6015.7|6016.27|6015.57|8
1731317280000|2024-11-11 09:28:00|6016.27|6015.57|6016.15|6015.45|6016.4|6015.7|6016.15|6015.45|10
1731317290000|2024-11-11 09:28:10|||||||||4
1731317300000|2024-11-11 09:28:20|6016.4|6015.7|6016.15|6015.45|6016.4|6015.7|6016.15|6015.45|44
1731317310000|2024-11-11 09:28:30|6016.27|6015.57|6016.4|6015.7|6016.4|6015.7|6016.27|6015.57|4
1731317320000|2024-11-11 09:28:40|6016.65|6015.95|6016.65|6015.95|6016.65|6015.95|6016.4|6015.7|50
1731317330000|2024-11-11 09:28:50|6016.77|6016.07|6016.65|6015.95|6016.9|6016.2|6016.65|6015.95|22
1731317340000|2024-11-11 09:29:00|6016.77|6016.07|6016.65|6015.95|6016.9|6016.2|6016.65|6015.95|21
1731317350000|2024-11-11 09:29:10|||||||||4
1731317360000|2024-11-11 09:29:20|6016.77|6016.07|6016.65|6015.95|6016.77|6016.07|6016.65|6015.95|20
1731317370000|2024-11-11 09:29:30|6016.77|6016.07|6016.65|6015.95|6016.9|6016.2|6016.65|6015.95|20
1731317380000|2024-11-11 09:29:40|6016.52|6015.82|6016.65|6015.95|6016.65|6015.95|6016.4|6015.7|48
1731317390000|2024-11-11 09:29:50|6016.52|6015.82|6016.65|6015.95|6016.65|6015.95|6016.52|6015.82|5
1731317400000|2024-11-11 09:30:00|6016.77|6016.07|6016.9|6016.2|6017.15|6016.45|6016.77|6016.07|78
1731317410000|2024-11-11 09:30:10|6016.65|6015.95|6016.9|6016.2|6016.9|6016.2|6016.65|6015.95|8
1731317420000|2024-11-11 09:30:20|6017.02|6016.32|6017.02|6016.32|6017.02|6016.32|6016.9|6016.2|50
1731317430000|2024-11-11 09:30:30|6016.9|6016.2|6016.77|6016.07|6016.9|6016.2|6016.65|6015.95|40
1731317440000|2024-11-11 09:30:40|6016.65|6015.95|6016.9|6016.2|6016.9|6016.2|6016.65|6015.95|13
1731317450000|2024-11-11 09:30:50|6017.02|6016.32|6017.02|6016.32|6017.02|6016.32|6017.02|6016.32|6
1731317460000|2024-11-11 09:31:00|6017.15|6016.45|6017.15|6016.45|6017.15|6016.45|6017.15|6016.45|30
1731317480000|2024-11-11 09:31:20|6017.02|6016.32|6017.02|6016.32|6017.02|6016.32|6016.9|6016.2|36
1731317490000|2024-11-11 09:31:30|6017.15|6016.45|6017.15|6016.45|6017.15|6016.45|6017.15|6016.45|15
1731317500000|2024-11-11 09:31:40|||||||||6
1731317520000|2024-11-11 09:32:00|6017.02|6016.32|6016.65|6015.95|6017.15|6016.45|6016.65|6015.95|56
1731317530000|2024-11-11 09:32:10|6016.9|6016.2|6016.9|6016.2|6016.9|6016.2|6016.65|6015.95|34
1731317540000|2024-11-11 09:32:20|||||||||16
1731317550000|2024-11-11 09:32:30|6016.77|6016.07|6016.9|6016.2|6016.9|6016.2|6016.77|6016.07|6
1731317560000|2024-11-11 09:32:40|6017.02|6016.32|6017.15|6016.45|6017.15|6016.45|6017.02|6016.32|19
1731317570000|2024-11-11 09:32:50|6017.02|6016.32|6017.15|6016.45|6017.15|6016.45|6017.02|6016.32|9
1731317580000|2024-11-11 09:33:00|6017.02|6016.32|6016.9|6016.2|6017.15|6016.45|6016.9|6016.2|45
1731317590000|2024-11-11 09:33:10|6016.77|6016.07|6016.65|6015.95|6016.77|6016.07|6016.65|6015.95|5
1731317600000|2024-11-11 09:33:20|6016.4|6015.7|6016.15|6015.45|6016.4|6015.7|6016.15|6015.45|27
1731317610000|2024-11-11 09:33:30|6016.27|6015.57|6016.4|6015.7|6016.4|6015.7|6016.15|6015.45|3
1731317620000|2024-11-11 09:33:40|6016.52|6015.82|6016.4|6015.7|6016.65|6015.95|6016.4|6015.7|8
1731317640000|2024-11-11 09:34:00|||||||||6
1731317650000|2024-11-11 09:34:10|6016.52|6015.82|6016.52|6015.82|6016.65|6015.95|6016.4|6015.7|40
1731317660000|2024-11-11 09:34:20|6016.4|6015.7|6016.4|6015.7|6016.4|6015.7|6016.4|6015.7|0
1731317670000|2024-11-11 09:34:30|6016.15|6015.45|6016.4|6015.7|6016.4|6015.7|6016.15|6015.45|26
1731317680000|2024-11-11 09:34:40|||||||||13
1731317690000|2024-11-11 09:34:50|6016.27|6015.57|6016.15|6015.45|6016.4|6015.7|6016.15|6015.45|34
1731317700000|2024-11-11 09:35:00|6016.27|6015.57|6016.52|6015.82|6016.65|6015.95|6016.27|6015.57|31
1731317710000|2024-11-11 09:35:10|6016.4|6015.7|6016.65|6015.95|6016.65|6015.95|6016.4|6015.7|40
1731317720000|2024-11-11 09:35:20|6016.52|6015.82|6016.52|6015.82|6016.52|6015.82|6016.4|6015.7|43
1731317730000|2024-11-11 09:35:30|6016.65|6015.95|6016.65|6015.95|6016.65|6015.95|6016.65|6015.95|7
1731317740000|2024-11-11 09:35:40|6016.9|6016.2|6016.9|6016.2|6016.9|6016.2|6016.9|6016.2|25
1731317750000|2024-11-11 09:35:50|6016.77|6016.07|6016.9|6016.2|6016.9|6016.2|6016.65|6015.95|68
1731317760000|2024-11-11 09:36:00|6017.15|6016.45|6017.15|6016.45|6017.15|6016.45|6017.15|6016.45|30
1731317780000|2024-11-11 09:36:20|6017.02|6016.32|6017.15|6016.45|6017.15|6016.45|6017.02|6016.32|33
1731317790000|2024-11-11 09:36:30|6017.02|6016.32|6016.9|6016.2|6017.02|6016.32|6016.9|6016.2|11
1731317810000|2024-11-11 09:36:50|6017.15|6016.45|6017.27|6016.57|6017.27|6016.57|6017.15|6016.45|30
1731317820000|2024-11-11 09:37:00|6017.15|6016.45|6017.4|6016.7|6017.4|6016.7|6017.15|6016.45|32
1731317830000|2024-11-11 09:37:10|6017.15|6016.45|6017.15|6016.45|6017.4|6016.7|6017.15|6016.45|17
1731317850000|2024-11-11 09:37:30|||||||||14
1731317860000|2024-11-11 09:37:40|6017.27|6016.57|6017.4|6016.7|6017.4|6016.7|6017.27|6016.57|20
1731317870000|2024-11-11 09:37:50|6017.27|6016.57|6017.4|6016.7|6017.4|6016.7|6017.27|6016.57|19
1731317880000|2024-11-11 09:38:00|6017.27|6016.57|6017.4|6016.7|6017.4|6016.7|6017.27|6016.57|33
1731317890000|2024-11-11 09:38:10|6017.27|6016.57|6017.15|6016.45|6017.4|6016.7|6017.15|6016.45|15
1731317900000|2024-11-11 09:38:20|||||||||4
1731317920000|2024-11-11 09:38:40|6017.02|6016.32|6016.9|6016.2|6017.02|6016.32|6016.65|6015.95|52
1731317940000|2024-11-11 09:39:00|6016.77|6016.07|6016.9|6016.2|6016.9|6016.2|6016.77|6016.07|9
1731317950000|2024-11-11 09:39:10|||||||||1
1731317960000|2024-11-11 09:39:20|6016.65|6015.95|6016.9|6016.2|6016.9|6016.2|6016.65|6015.95|61
1731317970000|2024-11-11 09:39:30|||||||||15
1731317980000|2024-11-11 09:39:40|6017.02|6016.32|6016.9|6016.2|6017.15|6016.45|6016.9|6016.2|56
1731317990000|2024-11-11 09:39:50|6017.02|6016.32|6016.9|6016.2|6017.02|6016.32|6016.9|6016.2|7
1731318010000|2024-11-11 09:40:10|6016.77|6016.07|6016.65|6015.95|6016.77|6016.07|6016.65|6015.95|20
1731318020000|2024-11-11 09:40:20|6016.77|6016.07|6016.65|6015.95|6016.77|6016.07|6016.65|6015.95|23
1731318030000|2024-11-11 09:40:30|6016.77|6016.07|6016.9|6016.2|6016.9|6016.2|6016.65|6015.95|31
1731318040000|2024-11-11 09:40:40|6017.15|6016.45|6017.15|6016.45|6017.15|6016.45|6017.15|6016.45|5
1731318050000|2024-11-11 09:40:50|6017.02|6016.32|6017.15|6016.45|6017.15|6016.45|6017.02|6016.32|9
1731318060000|2024-11-11 09:41:00|6017.27|6016.57|6017.15|6016.45|6017.4|6016.7|6017.15|6016.45|51
1731318070000|2024-11-11 09:41:10|6017.27|6016.57|6017.4|6016.7|6017.4|6016.7|6017.27|6016.57|22
1731318080000|2024-11-11 09:41:20|6017.65|6016.95|6017.65|6016.95|6017.65|6016.95|6017.65|6016.95|27
1731318090000|2024-11-11 09:41:30|6017.4|6016.7|6017.4|6016.7|6017.52|6016.82|6017.4|6016.7|34
1731318110000|2024-11-11 09:41:50|6017.27|6016.57|6017.27|6016.57|6017.27|6016.57|6017.27|6016.57|11
1731318120000|2024-11-11 09:42:00|6017.15|6016.45|6017.27|6016.57|6017.27|6016.57|6017.15|6016.45|15
1731318130000|2024-11-11 09:42:10|6017.4|6016.7|6017.15|6016.45|6017.4|6016.7|6017.15|6016.45|7
1731318140000|2024-11-11 09:42:20|6017.02|6016.32|6017.15|6016.45|6017.15|6016.45|6016.9|6016.2|17
1731318160000|2024-11-11 09:42:40|6017.02|6016.32|6016.9|6016.2|6017.02|6016.32|6016.9|6016.2|19
1731318170000|2024-11-11 09:42:50|||||||||10
1731318180000|2024-11-11 09:43:00|||||||||18
1731318200000|2024-11-11 09:43:20|6016.77|6016.07|6016.9|6016.2|6016.9|6016.2|6016.65|6015.95|21
1731318210000|2024-11-11 09:43:30|6017.15|6016.45|6017.15|6016.45|6017.15|6016.45|6017.15|6016.45|18
1731318220000|2024-11-11 09:43:40|6017.4|6016.7|6017.4|6016.7|6017.4|6016.7|6017.4|6016.7|11
1731318230000|2024-11-11 09:43:50|6017.52|6016.82|6017.4|6016.7|6017.52|6016.82|6017.4|6016.7|28
1731318240000|2024-11-11 09:44:00|6017.65|6016.95|6017.52|6016.82|6017.65|6016.95|6017.4|6016.7|40
1731318250000|2024-11-11 09:44:10|6017.65|6016.95|6017.4|6016.7|6017.65|6016.95|6017.4|6016.7|26
1731318280000|2024-11-11 09:44:40|6017.52|6016.82|6017.4|6016.7|6017.52|6016.82|6017.4|6016.7|16
1731318300000|2024-11-11 09:45:00|6017.27|6016.57|6017.15|6016.45|6017.27|6016.57|6017.15|6016.45|18
1731318310000|2024-11-11 09:45:10|6017.27|6016.57|6017.4|6016.7|6017.4|6016.7|6017.15|6016.45|53
1731318320000|2024-11-11 09:45:20|6017.15|6016.45|6017.15|6016.45|6017.15|6016.45|6017.15|6016.45|3
1731318330000|2024-11-11 09:45:30|6016.9|6016.2|6016.9|6016.2|6017.02|6016.32|6016.9|6016.2|17
1731318350000|2024-11-11 09:45:50|6017.02|6016.32|6016.9|6016.2|6017.02|6016.32|6016.9|6016.2|32
1731318370000|2024-11-11 09:46:10|6017.02|6016.32|6016.9|6016.2|6017.02|6016.32|6016.9|6016.2|19
1731318380000|2024-11-11 09:46:20|6017.02|6016.32|6016.9|6016.2|6017.02|6016.32|6016.9|6016.2|10
1731318390000|2024-11-11 09:46:30|6017.02|6016.32|6016.9|6016.2|6017.15|6016.45|6016.9|6016.2|49
1731318400000|2024-11-11 09:46:40|6017.02|6016.32|6016.9|6016.2|6017.02|6016.32|6016.9|6016.2|11
1731318410000|2024-11-11 09:46:50|6016.77|6016.07|6016.65|6015.95|6016.77|6016.07|6016.65|6015.95|14
1731318440000|2024-11-11 09:47:20|6016.77|6016.07|6016.9|6016.2|6016.9|6016.2|6016.77|6016.07|92
1731318450000|2024-11-11 09:47:30|6016.77|6016.07|6016.4|6015.7|6016.77|6016.07|6016.4|6015.7|41
1731318470000|2024-11-11 09:47:50|||||||||1
1731318480000|2024-11-11 09:48:00|||||||||1
1731318490000|2024-11-11 09:48:10|||||||||3
1731318500000|2024-11-11 09:48:20|6016.52|6015.82|6016.9|6016.2|6016.9|6016.2|6016.52|6015.82|41
1731318510000|2024-11-11 09:48:30|6016.77|6016.07|6016.65|6015.95|6016.9|6016.2|6016.65|6015.95|7
1731318520000|2024-11-11 09:48:40|6016.77|6016.07|6016.65|6015.95|6016.77|6016.07|6016.65|6015.95|8
1731318530000|2024-11-11 09:48:50|||||||||22
1731318540000|2024-11-11 09:49:00|6016.9|6016.2|6016.9|6016.2|6016.9|6016.2|6016.77|6016.07|60
1731318550000|2024-11-11 09:49:10|6017.02|6016.32|6016.9|6016.2|6017.02|6016.32|6016.9|6016.2|6
1731318560000|2024-11-11 09:49:20|6017.02|6016.32|6017.02|6016.32|6017.02|6016.32|6016.9|6016.2|25
1731318570000|2024-11-11 09:49:30|6016.9|6016.2|6016.9|6016.2|6017.15|6016.45|6016.9|6016.2|12
1731318580000|2024-11-11 09:49:40|6017.02|6016.32|6017.02|6016.32|6017.02|6016.32|6016.9|6016.2|7
1731318590000|2024-11-11 09:49:50|6016.9|6016.2|6016.9|6016.2|6017.02|6016.32|6016.9|6016.2|33
1731318600000|2024-11-11 09:50:00|6017.02|6016.32|6016.9|6016.2|6017.15|6016.45|6016.9|6016.2|15
1731318610000|2024-11-11 09:50:10|6016.77|6016.07|6016.9|6016.2|6016.9|6016.2|6016.77|6016.07|19
1731318620000|2024-11-11 09:50:20|6016.65|6015.95|6016.9|6016.2|6016.9|6016.2|6016.65|6015.95|38
1731318630000|2024-11-11 09:50:30|6016.65|6015.95|6016.15|6015.45|6016.77|6016.07|6016.15|6015.45|35
1731318640000|2024-11-11 09:50:40|6016.4|6015.7|6016.15|6015.45|6016.4|6015.7|6016.15|6015.45|40
1731318650000|2024-11-11 09:50:50|6016.27|6015.57|6016.15|6015.45|6016.27|6015.57|6016.15|6015.45|9
1731318660000|2024-11-11 09:51:00|6016.02|6015.32|6016.15|6015.45|6016.15|6015.45|6016.02|6015.32|42
1731318670000|2024-11-11 09:51:10|||||||||5
1731318680000|2024-11-11 09:51:20|||||||||46
1731318690000|2024-11-11 09:51:30|6016.27|6015.57|6016.15|6015.45|6016.4|6015.7|6016.15|6015.45|29
1731318700000|2024-11-11 09:51:40|6016.4|6015.7|6016.4|6015.7|6016.4|6015.7|6016.4|6015.7|0
1731318710000|2024-11-11 09:51:50|6016.27|6015.57|6016.27|6015.57|6016.27|6015.57|6016.27|6015.57|28
1731318720000|2024-11-11 09:52:00|6016.4|6015.7|6016.4|6015.7|6016.4|6015.7|6016.15|6015.45|13
1731318740000|2024-11-11 09:52:20|6016.15|6015.45|6016.15|6015.45|6016.15|6015.45|6016.15|6015.45|32
1731318750000|2024-11-11 09:52:30|6015.9|6015.2|6015.9|6015.2|6015.9|6015.2|6015.9|6015.2|26
1731318760000|2024-11-11 09:52:40|6015.77|6015.07|6015.9|6015.2|6015.9|6015.2|6015.77|6015.07|39
1731318770000|2024-11-11 09:52:50|||||||||14
1731318780000|2024-11-11 09:53:00|||||||||17
1731318790000|2024-11-11 09:53:10|6016.02|6015.32|6016.15|6015.45|6016.15|6015.45|6016.02|6015.32|8
1731318800000|2024-11-11 09:53:20|6016.02|6015.32|6016.02|6015.32|6016.15|6015.45|6015.9|6015.2|24
1731318810000|2024-11-11 09:53:30|6015.9|6015.2|6015.9|6015.2|6016.15|6015.45|6015.9|6015.2|17
1731318820000|2024-11-11 09:53:40|6015.77|6015.07|6015.65|6014.95|6015.77|6015.07|6015.65|6014.95|26
1731318830000|2024-11-11 09:53:50|6015.77|6015.07|6015.9|6015.2|6016.02|6015.32|6015.77|6015.07|48
1731318840000|2024-11-11 09:54:00|6016.02|6015.32|6015.9|6015.2|6016.02|6015.32|6015.9|6015.2|17
1731318850000|2024-11-11 09:54:10|6016.02|6015.32|6015.9|6015.2|6016.02|6015.32|6015.9|6015.2|8
1731318860000|2024-11-11 09:54:20|6016.02|6015.32|6016.27|6015.57|6016.27|6015.57|6015.9|6015.2|65
1731318870000|2024-11-11 09:54:30|6016.15|6015.45|6016.15|6015.45|6016.15|6015.45|6016.15|6015.45|12
1731318880000|2024-11-11 09:54:40|6016.02|6015.32|6016.02|6015.32|6016.15|6015.45|6015.9|6015.2|20
1731318890000|2024-11-11 09:54:50|6015.9|6015.2|6016.02|6015.32|6016.4|6015.7|6015.9|6015.2|70
1731318900000|2024-11-11 09:55:00|6015.9|6015.2|6016.15|6015.45|6016.15|6015.45|6015.9|6015.2|7
1731318910000|2024-11-11 09:55:10|6016.27|6015.57|6016.27|6015.57|6016.4|6015.7|6016.15|6015.45|12
1731318920000|2024-11-11 09:55:20|6016.15|6015.45|6016.15|6015.45|6016.27|6015.57|6016.15|6015.45|12
1731318940000|2024-11-11 09:55:40|||||||||1
1731318950000|2024-11-11 09:55:50|6016.02|6015.32|6016.15|6015.45|6016.15|6015.45|6016.02|6015.32|37
1731318960000|2024-11-11 09:56:00|||||||||4
1731318970000|2024-11-11 09:56:10|6016.02|6015.32|6015.9|6015.2|6016.02|6015.32|6015.65|6014.95|74
1731318980000|2024-11-11 09:56:20|6016.02|6015.32|6015.9|6015.2|6016.15|6015.45|6015.9|6015.2|31
1731319000000|2024-11-11 09:56:40|6016.02|6015.32|6016.15|6015.45|6016.15|6015.45|6016.02|6015.32|15
1731319010000|2024-11-11 09:56:50|||||||||32
1731319020000|2024-11-11 09:57:00|6016.27|6015.57|6016.15|6015.45|6016.27|6015.57|6016.15|6015.45|17
1731319030000|2024-11-11 09:57:10|6016.27|6015.57|6016.15|6015.45|6016.4|6015.7|6016.15|6015.45|7
1731319040000|2024-11-11 09:57:20|6016.27|6015.57|6016.15|6015.45|6016.27|6015.57|6016.15|6015.45|3
1731319050000|2024-11-11 09:57:30|6015.9|6015.2|6015.65|6014.95|6015.9|6015.2|6015.65|6014.95|51
1731319060000|2024-11-11 09:57:40|6015.4|6014.7|6015.4|6014.7|6015.4|6014.7|6015.4|6014.7|32
1731319070000|2024-11-11 09:57:50|||||||||2
1731319080000|2024-11-11 09:58:00|6015.52|6014.82|6015.4|6014.7|6015.65|6014.95|6015.4|6014.7|24
1731319090000|2024-11-11 09:58:10|||||||||9
1731319100000|2024-11-11 09:58:20|||||||||3
1731319110000|2024-11-11 09:58:30|||||||||3
1731319130000|2024-11-11 09:58:50|6015.27|6014.57|6015.15|6014.45|6015.4|6014.7|6015.15|6014.45|35
1731319140000|2024-11-11 09:59:00|6015.27|6014.57|6015.4|6014.7|6015.4|6014.7|6015.27|6014.57|49
1731319150000|2024-11-11 09:59:10|||||||||6
1731319160000|2024-11-11 09:59:20|||||||||13
1731319170000|2024-11-11 09:59:30|||||||||19
1731319180000|2024-11-11 09:59:40|6015.65|6014.95|6015.4|6014.7|6015.65|6014.95|6015.4|6014.7|21
1731319190000|2024-11-11 09:59:50|||||||||1
1731319200000|2024-11-11 10:00:00|6015.52|6014.82|6015.65|6014.95|6015.65|6014.95|6015.52|6014.82|22
1731319210000|2024-11-11 10:00:10|||||||||2
1731319220000|2024-11-11 10:00:20|6015.52|6014.82|6015.52|6014.82|6015.65|6014.95|6015.4|6014.7|51
1731319230000|2024-11-11 10:00:30|6015.4|6014.7|6015.4|6014.7|6015.4|6014.7|6015.4|6014.7|0
1731319240000|2024-11-11 10:00:40|||||||||36
1731319250000|2024-11-11 10:00:50|6015.52|6014.82|6015.65|6014.95|6015.65|6014.95|6015.52|6014.82|13
1731319260000|2024-11-11 10:01:00|6015.52|6014.82|6015.65|6014.95|6015.65|6014.95|6015.4|6014.7|35
1731319270000|2024-11-11 10:01:10|6015.52|6014.82|6015.65|6014.95|6015.65|6014.95|6015.52|6014.82|4
1731319280000|2024-11-11 10:01:20|||||||||30
1731319300000|2024-11-11 10:01:40|6015.77|6015.07|6015.52|6014.82|6015.77|6015.07|6015.52|6014.82|32
1731319310000|2024-11-11 10:01:50|6015.4|6014.7|6015.65|6014.95|6015.65|6014.95|6015.4|6014.7|7
1731319320000|2024-11-11 10:02:00|6015.52|6014.82|6015.4|6014.7|6015.65|6014.95|6015.4|6014.7|38
1731319330000|2024-11-11 10:02:10|6015.52|6014.82|6015.65|6014.95|6015.65|6014.95|6015.52|6014.82|40
1731319340000|2024-11-11 10:02:20|6015.52|6014.82|6015.65|6014.95|6015.65|6014.95|6015.52|6014.82|18
1731319350000|2024-11-11 10:02:30|||||||||1
1731319360000|2024-11-11 10:02:40|6015.77|6015.07|6015.65|6014.95|6015.9|6015.2|6015.65|6014.95|21
1731319370000|2024-11-11 10:02:50|6015.77|6015.07|6015.9|6015.2|6015.9|6015.2|6015.77|6015.07|1
1731319380000|2024-11-11 10:03:00|6016.02|6015.32|6016.15|6015.45|6016.15|6015.45|6016.02|6015.32|20
1731319390000|2024-11-11 10:03:10|6016.02|6015.32|6016.15|6015.45|6016.15|6015.45|6016.02|6015.32|23
1731319400000|2024-11-11 10:03:20|6016.27|6015.57|6016.27|6015.57|6016.27|6015.57|6016.27|6015.57|18
1731319410000|2024-11-11 10:03:30|6016.15|6015.45|6016.27|6015.57|6016.4|6015.7|6016.15|6015.45|55
1731319420000|2024-11-11 10:03:40|6016.4|6015.7|6016.4|6015.7|6016.65|6015.95|6016.27|6015.57|43
1731319440000|2024-11-11 10:04:00|6016.27|6015.57|6016.4|6015.7|6016.4|6015.7|6016.27|6015.57|20
1731319450000|2024-11-11 10:04:10|6016.15|6015.45|6015.9|6015.2|6016.15|6015.45|6015.9|6015.2|20
1731319460000|2024-11-11 10:04:20|6016.02|6015.32|6015.9|6015.2|6016.02|6015.32|6015.9|6015.2|13
1731319470000|2024-11-11 10:04:30|||||||||1
1731319490000|2024-11-11 10:04:50|6016.02|6015.32|6016.15|6015.45|6016.15|6015.45|6015.9|6015.2|37
1731319500000|2024-11-11 10:05:00|||||||||3
1731319510000|2024-11-11 10:05:10|6016.02|6015.32|6016.15|6015.45|6016.15|6015.45|6016.02|6015.32|61
1731319520000|2024-11-11 10:05:20|||||||||2
1731319530000|2024-11-11 10:05:30|6016.02|6015.32|6015.9|6015.2|6016.02|6015.32|6015.9|6015.2|9
1731319540000|2024-11-11 10:05:40|||||||||1
1731319560000|2024-11-11 10:06:00|||||||||5
1731319570000|2024-11-11 10:06:10|6016.02|6015.32|6015.9|6015.2|6016.15|6015.45|6015.9|6015.2|34
1731319580000|2024-11-11 10:06:20|||||||||3
1731319600000|2024-11-11 10:06:40|||||||||2
1731319610000|2024-11-11 10:06:50|6016.02|6015.32|6015.9|6015.2|6016.02|6015.32|6015.9|6015.2|57
1731319620000|2024-11-11 10:07:00|6015.77|6015.07|6015.9|6015.2|6015.9|6015.2|6015.77|6015.07|5
1731319630000|2024-11-11 10:07:10|6015.77|6015.07|6016.15|6015.45|6016.15|6015.45|6015.77|6015.07|55
1731319640000|2024-11-11 10:07:20|6016.27|6015.57|6016.4|6015.7|6016.4|6015.7|6016.27|6015.57|6
1731319680000|2024-11-11 10:08:00|||||||||58
1731319700000|2024-11-11 10:08:20|6016.52|6015.82|6016.52|6015.82|6016.65|6015.95|6016.4|6015.7|37
1731319710000|2024-11-11 10:08:30|6016.4|6015.7|6016.4|6015.7|6016.65|6015.95|6016.4|6015.7|10
1731319720000|2024-11-11 10:08:40|||||||||20
1731319730000|2024-11-11 10:08:50|||||||||3
1731319740000|2024-11-11 10:09:00|6016.15|6015.45|6016.27|6015.57|6016.4|6015.7|6016.15|6015.45|26
1731319750000|2024-11-11 10:09:10|6016.4|6015.7|6015.9|6015.2|6016.4|6015.7|6015.9|6015.2|13
1731319760000|2024-11-11 10:09:20|6015.77|6015.07|6015.65|6014.95|6015.9|6015.2|6015.65|6014.95|34
1731319770000|2024-11-11 10:09:30|6015.77|6015.07|6015.65|6014.95|6015.77|6015.07|6015.65|6014.95|27
1731319780000|2024-11-11 10:09:40|6015.52|6014.82|6015.4|6014.7|6015.65|6014.95|6015.4|6014.7|18
1731319790000|2024-11-11 10:09:50|6015.52|6014.82|6015.4|6014.7|6015.52|6014.82|6015.15|6014.45|57
1731319800000|2024-11-11 10:10:00|6015.52|6014.82|6015.65|6014.95|6015.65|6014.95|6015.52|6014.82|34
1731319810000|2024-11-11 10:10:10|||||||||27
1731319820000|2024-11-11 10:10:20|6015.77|6015.07|6015.65|6014.95|6015.77|6015.07|6015.65|6014.95|7
1731319830000|2024-11-11 10:10:30|6015.52|6014.82|6015.4|6014.7|6015.52|6014.82|6015.4|6014.7|24
1731319840000|2024-11-11 10:10:40|6015.27|6014.57|6015.4|6014.7|6015.4|6014.7|6015.15|6014.45|35
1731319850000|2024-11-11 10:10:50|6015.52|6014.82|6015.65|6014.95|6015.65|6014.95|6015.52|6014.82|61
1731319860000|2024-11-11 10:11:00|6015.52|6014.82|6015.4|6014.7|6015.65|6014.95|6015.4|6014.7|65
1731319870000|2024-11-11 10:11:10|6015.52|6014.82|6015.65|6014.95|6015.65|6014.95|6015.4|6014.7|75
1731319880000|2024-11-11 10:11:20|6015.52|6014.82|6015.52|6014.82|6015.65|6014.95|6015.4|6014.7|25
1731319890000|2024-11-11 10:11:30|6015.65|6014.95|6015.65|6014.95|6015.65|6014.95|6015.65|6014.95|10
1731319900000|2024-11-11 10:11:40|6015.77|6015.07|6015.9|6015.2|6015.9|6015.2|6015.77|6015.07|9
1731319910000|2024-11-11 10:11:50|6015.77|6015.07|6015.9|6015.2|6015.9|6015.2|6015.65|6014.95|15
1731319920000|2024-11-11 10:12:00|6015.77|6015.07|6015.65|6014.95|6015.9|6015.2|6015.65|6014.95|9
1731319930000|2024-11-11 10:12:10|6015.77|6015.07|6015.77|6015.07|6015.9|6015.2|6015.65|6014.95|41
1731319940000|2024-11-11 10:12:20|6015.9|6015.2|6015.65|6014.95|6015.9|6015.2|6015.65|6014.95|4
1731319950000|2024-11-11 10:12:30|||||||||9
1731319960000|2024-11-11 10:12:40|6015.52|6014.82|6015.4|6014.7|6015.52|6014.82|6015.15|6014.45|78
1731319970000|2024-11-11 10:12:50|6015.27|6014.57|6015.27|6014.57|6015.27|6014.57|6015.27|6014.57|13
1731319980000|2024-11-11 10:13:00|6015.4|6014.7|6015.4|6014.7|6015.4|6014.7|6015.4|6014.7|1
1731319990000|2024-11-11 10:13:10|6015.27|6014.57|6015.15|6014.45|6015.27|6014.57|6015.15|6014.45|2
1731320000000|2024-11-11 10:13:20|6015.27|6014.57|6015.4|6014.7|6015.4|6014.7|6015.27|6014.57|28
1731320010000|2024-11-11 10:13:30|6015.65|6014.95|6015.65|6014.95|6015.65|6014.95|6015.52|6014.82|55
1731320020000|2024-11-11 10:13:40|6015.52|6014.82|6015.65|6014.95|6015.65|6014.95|6015.4|6014.7|21
1731320040000|2024-11-11 10:14:00|||||||||2
1731320050000|2024-11-11 10:14:10|6015.77|6015.07|6015.65|6014.95|6015.77|6015.07|6015.52|6014.82|41
1731320060000|2024-11-11 10:14:20|6015.52|6014.82|6015.4|6014.7|6015.52|6014.82|6015.4|6014.7|6
1731320070000|2024-11-11 10:14:30|6015.52|6014.82|6015.4|6014.7|6015.52|6014.82|6015.4|6014.7|10
1731320080000|2024-11-11 10:14:40|6015.65|6014.95|6015.4|6014.7|6015.65|6014.95|6015.4|6014.7|7
1731320090000|2024-11-11 10:14:50|||||||||6
1731320100000|2024-11-11 10:15:00|||||||||18
1731320110000|2024-11-11 10:15:10|||||||||55
1731320120000|2024-11-11 10:15:20|6015.52|6014.82|6015.52|6014.82|6015.65|6014.95|6015.52|6014.82|36
1731320130000|2024-11-11 10:15:30|6015.65|6014.95|6015.52|6014.82|6015.65|6014.95|6015.4|6014.7|21
1731320140000|2024-11-11 10:15:40|6015.4|6014.7|6015.65|6014.95|6015.65|6014.95|6015.4|6014.7|25
1731320150000|2024-11-11 10:15:50|6015.52|6014.82|6015.77|6015.07|6015.9|6015.2|6015.4|6014.7|46
1731320160000|2024-11-11 10:16:00|6015.65|6014.95|6015.77|6015.07|6015.9|6015.2|6015.65|6014.95|63
1731320170000|2024-11-11 10:16:10|6015.65|6014.95|6015.77|6015.07|6015.9|6015.2|6015.65|6014.95|30
1731320180000|2024-11-11 10:16:20|6015.65|6014.95|6015.9|6015.2|6015.9|6015.2|6015.65|6014.95|16
1731320190000|2024-11-11 10:16:30|6015.77|6015.07|6015.9|6015.2|6015.9|6015.2|6015.65|6014.95|22
1731320210000|2024-11-11 10:16:50|6015.77|6015.07|6015.9|6015.2|6015.9|6015.2|6015.65|6014.95|26
1731320220000|2024-11-11 10:17:00|||||||||3
1731320230000|2024-11-11 10:17:10|||||||||1
1731320240000|2024-11-11 10:17:20|6015.77|6015.07|6015.65|6014.95|6015.77|6015.07|6015.65|6014.95|10
1731320250000|2024-11-11 10:17:30|||||||||2
1731320260000|2024-11-11 10:17:40|||||||||231
1731320270000|2024-11-11 10:17:50|6015.52|6014.82|6015.65|6014.95|6015.65|6014.95|6015.52|6014.82|5
1731320280000|2024-11-11 10:18:00|6015.52|6014.82|6015.4|6014.7|6015.52|6014.82|6015.4|6014.7|24
1731320290000|2024-11-11 10:18:10|6015.52|6014.82|6015.65|6014.95|6015.65|6014.95|6015.52|6014.82|58
1731320300000|2024-11-11 10:18:20|6015.9|6015.2|6015.9|6015.2|6015.9|6015.2|6015.77|6015.07|151
1731320310000|2024-11-11 10:18:30|6015.77|6015.07|6015.77|6015.07|6015.9|6015.2|6015.77|6015.07|19
1731320320000|2024-11-11 10:18:40|6015.65|6014.95|6015.9|6015.2|6015.9|6015.2|6015.65|6014.95|8
1731320330000|2024-11-11 10:18:50|6016.02|6015.32|6015.9|6015.2|6016.02|6015.32|6015.9|6015.2|51
1731320340000|2024-11-11 10:19:00|6015.77|6015.07|6015.9|6015.2|6015.9|6015.2|6015.65|6014.95|31
1731320350000|2024-11-11 10:19:10|6016.15|6015.45|6016.15|6015.45|6016.15|6015.45|6016.15|6015.45|97
1731320360000|2024-11-11 10:19:20|6016.02|6015.32|6016.02|6015.32|6016.02|6015.32|6015.9|6015.2|122
1731320370000|2024-11-11 10:19:30|6016.15|6015.45|6016.02|6015.32|6016.15|6015.45|6016.02|6015.32|5
1731320380000|2024-11-11 10:19:40|6016.15|6015.45|6016.15|6015.45|6016.15|6015.45|6015.9|6015.2|20
1731320390000|2024-11-11 10:19:50|6016.02|6015.32|6016.15|6015.45|6016.15|6015.45|6015.9|6015.2|27
1731320400000|2024-11-11 10:20:00|6016.02|6015.32|6016.15|6015.45|6016.15|6015.45|6015.9|6015.2|5
1731320410000|2024-11-11 10:20:10|6016.02|6015.32|6016.15|6015.45|6016.15|6015.45|6016.02|6015.32|19
1731320420000|2024-11-11 10:20:20|||||||||4
1731320430000|2024-11-11 10:20:30|6015.9|6015.2|6015.9|6015.2|6016.15|6015.45|6015.9|6015.2|86
1731320440000|2024-11-11 10:20:40|6016.02|6015.32|6015.9|6015.2|6016.02|6015.32|6015.9|6015.2|13
1731320460000|2024-11-11 10:21:00|6016.02|6015.32|6016.15|6015.45|6016.15|6015.45|6016.02|6015.32|16
1731320470000|2024-11-11 10:21:10|6016.4|6015.7|6016.4|6015.7|6016.4|6015.7|6016.4|6015.7|14
1731320480000|2024-11-11 10:21:20|||||||||3
1731320490000|2024-11-11 10:21:30|||||||||2
1731320500000|2024-11-11 10:21:40|||||||||16
1731320520000|2024-11-11 10:22:00|6016.52|6015.82|6016.77|6016.07|6016.77|6016.07|6016.52|6015.82|33
1731320530000|2024-11-11 10:22:10|6016.9|6016.2|6016.9|6016.2|6017.02|6016.32|6016.77|6016.07|102
1731320540000|2024-11-11 10:22:20|||||||||27
1731320550000|2024-11-11 10:22:30|6017.02|6016.32|6016.9|6016.2|6017.02|6016.32|6016.9|6016.2|93
1731320560000|2024-11-11 10:22:40|6016.65|6015.95|6016.65|6015.95|6016.9|6016.2|6016.65|6015.95|39
1731320570000|2024-11-11 10:22:50|6016.77|6016.07|6016.65|6015.95|6016.77|6016.07|6016.65|6015.95|7
1731320580000|2024-11-11 10:23:00|6016.77|6016.07|6016.65|6015.95|6016.77|6016.07|6016.65|6015.95|33
1731320590000|2024-11-11 10:23:10|6016.77|6016.07|6016.9|6016.2|6016.9|6016.2|6016.77|6016.07|74
1731320600000|2024-11-11 10:23:20|||||||||2
1731320610000|2024-11-11 10:23:30|||||||||2
1731320620000|2024-11-11 10:23:40|6017.02|6016.32|6016.9|6016.2|6017.15|6016.45|6016.9|6016.2|34
1731320630000|2024-11-11 10:23:50|6017.02|6016.32|6016.9|6016.2|6017.02|6016.32|6016.77|6016.07|41
1731320640000|2024-11-11 10:24:00|6017.02|6016.32|6016.9|6016.2|6017.02|6016.32|6016.65|6015.95|75
1731320650000|2024-11-11 10:24:10|6016.77|6016.07|6016.9|6016.2|6016.9|6016.2|6016.77|6016.07|3
1731320660000|2024-11-11 10:24:20|6016.77|6016.07|6016.9|6016.2|6016.9|6016.2|6016.77|6016.07|15
1731320670000|2024-11-11 10:24:30|6016.65|6015.95|6016.65|6015.95|6016.65|6015.95|6016.65|6015.95|13
1731320680000|2024-11-11 10:24:40|6016.4|6015.7|6016.4|6015.7|6016.4|6015.7|6016.4|6015.7|35
1731320710000|2024-11-11 10:25:10|||||||||51
1731320720000|2024-11-11 10:25:20|6016.65|6015.95|6016.65|6015.95|6016.65|6015.95|6016.65|6015.95|99
1731320730000|2024-11-11 10:25:30|6016.52|6015.82|6016.15|6015.45|6016.52|6015.82|6016.15|6015.45|26
1731320740000|2024-11-11 10:25:40|6016.27|6015.57|6016.15|6015.45|6016.27|6015.57|6016.15|6015.45|26
1731320750000|2024-11-11 10:25:50|6015.9|6015.2|6016.15|6015.45|6016.15|6015.45|6015.9|6015.2|23
1731320770000|2024-11-11 10:26:10|||||||||6
1731320780000|2024-11-11 10:26:20|||||||||3
1731320790000|2024-11-11 10:26:30|||||||||3
1731320810000|2024-11-11 10:26:50|6015.9|6015.2|6015.9|6015.2|6015.9|6015.2|6015.77|6015.07|78
1731320820000|2024-11-11 10:27:00|6016.15|6015.45|6016.4|6015.7|6016.4|6015.7|6016.15|6015.45|18
1731320830000|2024-11-11 10:27:10|6016.15|6015.45|6016.4|6015.7|6016.4|6015.7|6016.15|6015.45|23
1731320840000|2024-11-11 10:27:20|||||||||3
1731320850000|2024-11-11 10:27:30|||||||||29
1731320860000|2024-11-11 10:27:40|||||||||1
1731320880000|2024-11-11 10:28:00|||||||||18
1731320890000|2024-11-11 10:28:10|6016.27|6015.57|6016.15|6015.45|6016.27|6015.57|6016.15|6015.45|9
1731320910000|2024-11-11 10:28:30|6016.27|6015.57|6016.15|6015.45|6016.4|6015.7|6016.02|6015.32|47
1731320920000|2024-11-11 10:28:40|||||||||8
1731320930000|2024-11-11 10:28:50|||||||||18
1731320940000|2024-11-11 10:29:00|||||||||14
1731320950000|2024-11-11 10:29:10|||||||||6
1731320960000|2024-11-11 10:29:20|6016.02|6015.32|6016.02|6015.32|6016.15|6015.45|6015.9|6015.2|27
1731320970000|2024-11-11 10:29:30|6015.9|6015.2|6016.15|6015.45|6016.15|6015.45|6015.9|6015.2|44
1731320980000|2024-11-11 10:29:40|6016.02|6015.32|6015.9|6015.2|6016.02|6015.32|6015.9|6015.2|47
1731320990000|2024-11-11 10:29:50|6016.02|6015.32|6016.15|6015.45|6016.15|6015.45|6015.9|6015.2|118
1731321000000|2024-11-11 10:30:00|6016.02|6015.32|6015.9|6015.2|6016.15|6015.45|6015.9|6015.2|45
1731321010000|2024-11-11 10:30:10|6015.77|6015.07|6015.9|6015.2|6015.9|6015.2|6015.77|6015.07|13
1731321020000|2024-11-11 10:30:20|6015.77|6015.07|6015.65|6014.95|6015.9|6015.2|6015.65|6014.95|25
1731321040000|2024-11-11 10:30:40|||||||||44
1731321050000|2024-11-11 10:30:50|6015.9|6015.2|6015.65|6014.95|6015.9|6015.2|6015.65|6014.95|52
1731321070000|2024-11-11 10:31:10|6015.77|6015.07|6015.9|6015.2|6015.9|6015.2|6015.77|6015.07|30
1731321080000|2024-11-11 10:31:20|6015.77|6015.07|6015.15|6014.45|6015.9|6015.2|6015.15|6014.45|231
1731321090000|2024-11-11 10:31:30|6015.27|6014.57|6015.15|6014.45|6015.27|6014.57|6015.15|6014.45|60
1731321100000|2024-11-11 10:31:40|6015.27|6014.57|6015.4|6014.7|6015.4|6014.7|6015.15|6014.45|12
1731321110000|2024-11-11 10:31:50|6015.27|6014.57|6015.4|6014.7|6015.4|6014.7|6015.27|6014.57|29
1731321120000|2024-11-11 10:32:00|6015.52|6014.82|6015.52|6014.82|6015.52|6014.82|6015.52|6014.82|12
1731321130000|2024-11-11 10:32:10|6015.65|6014.95|6015.9|6015.2|6015.9|6015.2|6015.65|6014.95|45
1731321140000|2024-11-11 10:32:20|6015.77|6015.07|6015.65|6014.95|6015.77|6015.07|6015.65|6014.95|23
1731321160000|2024-11-11 10:32:40|6015.77|6015.07|6015.4|6014.7|6015.77|6015.07|6015.4|6014.7|56
1731321170000|2024-11-11 10:32:50|6015.52|6014.82|6015.52|6014.82|6015.65|6014.95|6015.4|6014.7|30
1731321180000|2024-11-11 10:33:00|6015.4|6014.7|6015.65|6014.95|6015.65|6014.95|6015.4|6014.7|4
1731321190000|2024-11-11 10:33:10|6015.52|6014.82|6015.65|6014.95|6015.65|6014.95|6015.52|6014.82|25
1731321200000|2024-11-11 10:33:20|6015.52|6014.82|6015.65|6014.95|6015.65|6014.95|6015.52|6014.82|9
1731321210000|2024-11-11 10:33:30|6015.9|6015.2|6015.9|6015.2|6015.9|6015.2|6015.9|6015.2|13
1731321220000|2024-11-11 10:33:40|6015.77|6015.07|6015.77|6015.07|6015.77|6015.07|6015.77|6015.07|17
1731321230000|2024-11-11 10:33:50|6015.65|6014.95|6015.77|6015.07|6015.9|6015.2|6015.65|6014.95|44
1731321240000|2024-11-11 10:34:00|6015.65|6014.95|6015.9|6015.2|6015.9|6015.2|6015.65|6014.95|12
1731321270000|2024-11-11 10:34:30|||||||||1
1731321280000|2024-11-11 10:34:40|6016.15|6015.45|6015.9|6015.2|6016.15|6015.45|6015.9|6015.2|51
1731321290000|2024-11-11 10:34:50|||||||||1
1731321300000|2024-11-11 10:35:00|6016.02|6015.32|6016.02|6015.32|6016.15|6015.45|6015.9|6015.2|45
1731321310000|2024-11-11 10:35:10|6016.15|6015.45|6016.15|6015.45|6016.15|6015.45|6016.15|6015.45|0
1731321330000|2024-11-11 10:35:30|6016.4|6015.7|6016.4|6015.7|6016.4|6015.7|6016.4|6015.7|39
1731321350000|2024-11-11 10:35:50|6016.65|6015.95|6016.4|6015.7|6016.65|6015.95|6016.4|6015.7|64
1731321360000|2024-11-11 10:36:00|||||||||7
1731321370000|2024-11-11 10:36:10|6016.65|6015.95|6016.65|6015.95|6016.65|6015.95|6016.65|6015.95|12
1731321380000|2024-11-11 10:36:20|||||||||4
1731321390000|2024-11-11 10:36:30|6016.4|6015.7|6016.4|6015.7|6016.4|6015.7|6016.4|6015.7|37
1731321410000|2024-11-11 10:36:50|6016.65|6015.95|6016.15|6015.45|6016.65|6015.95|6016.15|6015.45|59
1731321420000|2024-11-11 10:37:00|6016.4|6015.7|6016.4|6015.7|6016.4|6015.7|6016.27|6015.57|56
1731321430000|2024-11-11 10:37:10|6016.52|6015.82|6016.4|6015.7|6016.52|6015.82|6016.4|6015.7|13
1731321440000|2024-11-11 10:37:20|6016.27|6015.57|6016.27|6015.57|6016.27|6015.57|6016.27|6015.57|25
1731321450000|2024-11-11 10:37:30|6016.4|6015.7|6016.4|6015.7|6016.4|6015.7|6016.4|6015.7|0
1731321490000|2024-11-11 10:38:10|||||||||29
1731321500000|2024-11-11 10:38:20|6016.15|6015.45|6016.15|6015.45|6016.15|6015.45|6016.15|6015.45|11
1731321510000|2024-11-11 10:38:30|6016.4|6015.7|6016.4|6015.7|6016.4|6015.7|6016.15|6015.45|27
1731321520000|2024-11-11 10:38:40|||||||||2
1731321550000|2024-11-11 10:39:10|||||||||2
1731321560000|2024-11-11 10:39:20|||||||||17
1731321570000|2024-11-11 10:39:30|||||||||5
1731321580000|2024-11-11 10:39:40|6016.52|6015.82|6016.4|6015.7|6016.65|6015.95|6016.4|6015.7|41
1731321590000|2024-11-11 10:39:50|6016.52|6015.82|6016.4|6015.7|6016.65|6015.95|6016.4|6015.7|38
1731321600000|2024-11-11 10:40:00|6016.52|6015.82|6016.52|6015.82|6016.65|6015.95|6016.4|6015.7|44
1731321610000|2024-11-11 10:40:10|6016.65|6015.95|6016.15|6015.45|6016.65|6015.95|6016.15|6015.45|95
1731321620000|2024-11-11 10:40:20|||||||||6
1731321630000|2024-11-11 10:40:30|||||||||41
1731321640000|2024-11-11 10:40:40|6016.02|6015.32|6016.15|6015.45|6016.15|6015.45|6016.02|6015.32|18
1731321650000|2024-11-11 10:40:50|||||||||6
1731321670000|2024-11-11 10:41:10|||||||||6
1731321680000|2024-11-11 10:41:20|||||||||10
1731321710000|2024-11-11 10:41:50|6016.02|6015.32|6016.15|6015.45|6016.15|6015.45|6015.9|6015.2|60
1731321740000|2024-11-11 10:42:20|||||||||1
1731321750000|2024-11-11 10:42:30|6016.4|6015.7|6016.15|6015.45|6016.4|6015.7|6015.9|6015.2|181
1731321760000|2024-11-11 10:42:40|6016.02|6015.32|6015.9|6015.2|6016.02|6015.32|6015.9|6015.2|26
1731321770000|2024-11-11 10:42:50|6016.02|6015.32|6016.15|6015.45|6016.15|6015.45|6016.02|6015.32|15
1731321780000|2024-11-11 10:43:00|||||||||1
1731321790000|2024-11-11 10:43:10|6015.9|6015.2|6015.9|6015.2|6015.9|6015.2|6015.9|6015.2|31
1731321800000|2024-11-11 10:43:20|||||||||6
1731321810000|2024-11-11 10:43:30|6016.02|6015.32|6016.15|6015.45|6016.15|6015.45|6016.02|6015.32|13
1731321820000|2024-11-11 10:43:40|6016.02|6015.32|6016.15|6015.45|6016.15|6015.45|6015.9|6015.2|65
1731321830000|2024-11-11 10:43:50|6016.02|6015.32|6016.15|6015.45|6016.15|6015.45|6015.9|6015.2|23
1731321840000|2024-11-11 10:44:00|||||||||12
1731321860000|2024-11-11 10:44:20|6016.02|6015.32|6016.15|6015.45|6016.15|6015.45|6016.02|6015.32|10
1731321870000|2024-11-11 10:44:30|6016.02|6015.32|6016.15|6015.45|6016.15|6015.45|6016.02|6015.32|11
1731321880000|2024-11-11 10:44:40|||||||||19
1731321890000|2024-11-11 10:44:50|||||||||1
1731321900000|2024-11-11 10:45:00|||||||||3
1731321910000|2024-11-11 10:45:10|||||||||20
1731321930000|2024-11-11 10:45:30|6015.9|6015.2|6015.9|6015.2|6015.9|6015.2|6015.9|6015.2|7
1731321940000|2024-11-11 10:45:40|6016.02|6015.32|6015.65|6014.95|6016.02|6015.32|6015.65|6014.95|41
1731321950000|2024-11-11 10:45:50|6015.77|6015.07|6015.9|6015.2|6015.9|6015.2|6015.65|6014.95|37
1731321960000|2024-11-11 10:46:00|||||||||6
1731321970000|2024-11-11 10:46:10|6015.77|6015.07|6015.77|6015.07|6015.77|6015.07|6015.77|6015.07|17
1731321980000|2024-11-11 10:46:20|6015.65|6014.95|6015.9|6015.2|6015.9|6015.2|6015.65|6014.95|16
1731321990000|2024-11-11 10:46:30|6015.77|6015.07|6015.65|6014.95|6015.77|6015.07|6015.65|6014.95|22
1731322000000|2024-11-11 10:46:40|6015.4|6014.7|6015.15|6014.45|6015.4|6014.7|6015.15|6014.45|30
1731322010000|2024-11-11 10:46:50|6015.4|6014.7|6015.15|6014.45|6015.4|6014.7|6015.15|6014.45|86
1731322020000|2024-11-11 10:47:00|6015.27|6014.57|6015.15|6014.45|6015.27|6014.57|6015.15|6014.45|18
1731322030000|2024-11-11 10:47:10|6015.4|6014.7|6015.15|6014.45|6015.4|6014.7|6015.15|6014.45|115
1731322040000|2024-11-11 10:47:20|||||||||2
1731322050000|2024-11-11 10:47:30|6015.27|6014.57|6015.27|6014.57|6015.27|6014.57|6015.27|6014.57|17
1731322060000|2024-11-11 10:47:40|6015.4|6014.7|6015.15|6014.45|6015.4|6014.7|6015.15|6014.45|3
1731322070000|2024-11-11 10:47:50|6015.27|6014.57|6015.27|6014.57|6015.27|6014.57|6015.27|6014.57|7
1731322080000|2024-11-11 10:48:00|6015.4|6014.7|6015.4|6014.7|6015.4|6014.7|6015.15|6014.45|20
1731322090000|2024-11-11 10:48:10|||||||||11
1731322120000|2024-11-11 10:48:40|6015.27|6014.57|6015.27|6014.57|6015.27|6014.57|6015.15|6014.45|33
1731322130000|2024-11-11 10:48:50|6015.15|6014.45|6015.4|6014.7|6015.4|6014.7|6015.15|6014.45|20
1731322140000|2024-11-11 10:49:00|6015.27|6014.57|6015.4|6014.7|6015.4|6014.7|6015.27|6014.57|2
1731322180000|2024-11-11 10:49:40|||||||||3
1731322190000|2024-11-11 10:49:50|6015.52|6014.82|6015.4|6014.7|6015.52|6014.82|6015.4|6014.7|38
1731322200000|2024-11-11 10:50:00|6015.52|6014.82|6015.4|6014.7|6015.52|6014.82|6015.4|6014.7|22
1731322210000|2024-11-11 10:50:10|||||||||4
1731322220000|2024-11-11 10:50:20|6015.15|6014.45|6015.15|6014.45|6015.15|6014.45|6015.15|6014.45|12
1731322230000|2024-11-11 10:50:30|6015.27|6014.57|6015.27|6014.57|6015.27|6014.57|6015.15|6014.45|45
1731322240000|2024-11-11 10:50:40|6015.4|6014.7|6015.4|6014.7|6015.4|6014.7|6015.4|6014.7|5
1731322250000|2024-11-11 10:50:50|||||||||49
1731322260000|2024-11-11 10:51:00|6015.52|6014.82|6015.4|6014.7|6015.52|6014.82|6015.4|6014.7|25
1731322270000|2024-11-11 10:51:10|6015.52|6014.82|6015.4|6014.7|6015.65|6014.95|6015.4|6014.7|67
1731322280000|2024-11-11 10:51:20|6015.65|6014.95|6015.65|6014.95|6015.65|6014.95|6015.52|6014.82|11
1731322300000|2024-11-11 10:51:40|6015.52|6014.82|6015.4|6014.7|6015.52|6014.82|6015.4|6014.7|31
1731322310000|2024-11-11 10:51:50|6015.27|6014.57|6015.15|6014.45|6015.27|6014.57|6015.15|6014.45|16
1731322320000|2024-11-11 10:52:00|6015.27|6014.57|6015.4|6014.7|6015.52|6014.82|6015.27|6014.57|36
1731322330000|2024-11-11 10:52:10|||||||||11
1731322340000|2024-11-11 10:52:20|6015.27|6014.57|6015.15|6014.45|6015.27|6014.57|6015.15|6014.45|4
1731322350000|2024-11-11 10:52:30|6015.02|6014.32|6014.9|6014.2|6015.02|6014.32|6014.9|6014.2|30
1731322380000|2024-11-11 10:53:00|||||||||15
1731322390000|2024-11-11 10:53:10|6014.77|6014.07|6014.65|6013.95|6014.77|6014.07|6014.65|6013.95|25
1731322400000|2024-11-11 10:53:20|6014.4|6013.7|6014.4|6013.7|6014.4|6013.7|6014.4|6013.7|48
1731322410000|2024-11-11 10:53:30|6014.27|6013.57|6014.15|6013.45|6014.4|6013.7|6014.15|6013.45|51
1731322420000|2024-11-11 10:53:40|6014.27|6013.57|6014.15|6013.45|6014.4|6013.7|6014.15|6013.45|62
1731322430000|2024-11-11 10:53:50|6014.4|6013.7|6014.4|6013.7|6014.4|6013.7|6014.4|6013.7|28
1731322440000|2024-11-11 10:54:00|6014.52|6013.82|6014.4|6013.7|6014.52|6013.82|6014.4|6013.7|20
1731322450000|2024-11-11 10:54:10|6014.52|6013.82|6014.4|6013.7|6014.65|6013.95|6014.4|6013.7|27
1731322460000|2024-11-11 10:54:20|6014.52|6013.82|6014.65|6013.95|6014.65|6013.95|6014.52|6013.82|13
1731322470000|2024-11-11 10:54:30|||||||||2
1731322480000|2024-11-11 10:54:40|6014.52|6013.82|6014.65|6013.95|6014.65|6013.95|6014.52|6013.82|22
1731322490000|2024-11-11 10:54:50|6014.4|6013.7|6014.65|6013.95|6014.65|6013.95|6014.4|6013.7|8
1731322500000|2024-11-11 10:55:00|6014.52|6013.82|6014.15|6013.45|6014.65|6013.95|6014.15|6013.45|46
1731322510000|2024-11-11 10:55:10|||||||||3
1731322540000|2024-11-11 10:55:40|||||||||7
1731322550000|2024-11-11 10:55:50|||||||||8
1731322560000|2024-11-11 10:56:00|||||||||15
1731322580000|2024-11-11 10:56:20|6014.27|6013.57|6014.15|6013.45|6014.27|6013.57|6014.15|6013.45|57
1731322590000|2024-11-11 10:56:30|6014.27|6013.57|6014.4|6013.7|6014.4|6013.7|6014.27|6013.57|18
1731322600000|2024-11-11 10:56:40|6014.15|6013.45|6014.15|6013.45|6014.15|6013.45|6014.15|6013.45|20
1731322620000|2024-11-11 10:57:00|||||||||68
1731322630000|2024-11-11 10:57:10|||||||||1
1731322640000|2024-11-11 10:57:20|6014.4|6013.7|6014.15|6013.45|6014.4|6013.7|6014.15|6013.45|40
1731322650000|2024-11-11 10:57:30|6014.27|6013.57|6014.15|6013.45|6014.27|6013.57|6014.15|6013.45|21
1731322660000|2024-11-11 10:57:40|||||||||7
1731322670000|2024-11-11 10:57:50|||||||||2
1731322690000|2024-11-11 10:58:10|6013.9|6013.2|6013.9|6013.2|6014.15|6013.45|6013.9|6013.2|65
1731322700000|2024-11-11 10:58:20|||||||||1
1731322710000|2024-11-11 10:58:30|6013.77|6013.07|6013.9|6013.2|6013.9|6013.2|6013.65|6012.95|50
1731322720000|2024-11-11 10:58:40|6013.77|6013.07|6013.77|6013.07|6013.77|6013.07|6013.65|6012.95|7
1731322730000|2024-11-11 10:58:50|6013.9|6013.2|6013.9|6013.2|6013.9|6013.2|6013.9|6013.2|14
1731322740000|2024-11-11 10:59:00|||||||||5
1731322760000|2024-11-11 10:59:20|6013.77|6013.07|6013.65|6012.95|6013.77|6013.07|6013.65|6012.95|13
1731322770000|2024-11-11 10:59:30|||||||||3
1731322780000|2024-11-11 10:59:40|||||||||5
1731322790000|2024-11-11 10:59:50|||||||||65
1731322800000|2024-11-11 11:00:00|6013.9|6013.2|6013.9|6013.2|6013.9|6013.2|6013.77|6013.07|37
1731322810000|2024-11-11 11:00:10|6014.15|6013.45|6013.9|6013.2|6014.15|6013.45|6013.9|6013.2|81
1731322820000|2024-11-11 11:00:20|6013.77|6013.07|6013.65|6012.95|6013.9|6013.2|6013.65|6012.95|54
1731322830000|2024-11-11 11:00:30|6013.77|6013.07|6013.65|6012.95|6013.9|6013.2|6013.65|6012.95|34
1731322840000|2024-11-11 11:00:40|6013.77|6013.07|6013.4|6012.7|6013.77|6013.07|6013.4|6012.7|54
1731322850000|2024-11-11 11:00:50|6013.52|6012.82|6013.9|6013.2|6013.9|6013.2|6013.4|6012.7|33
1731322860000|2024-11-11 11:01:00|6013.77|6013.07|6013.65|6012.95|6013.9|6013.2|6013.4|6012.7|48
1731322870000|2024-11-11 11:01:10|6013.77|6013.07|6013.65|6012.95|6013.77|6013.07|6013.65|6012.95|6
1731322880000|2024-11-11 11:01:20|||||||||4
1731322890000|2024-11-11 11:01:30|6013.77|6013.07|6013.9|6013.2|6013.9|6013.2|6013.77|6013.07|19
1731322900000|2024-11-11 11:01:40|6013.77|6013.07|6013.65|6012.95|6013.9|6013.2|6013.65|6012.95|25
1731322920000|2024-11-11 11:02:00|6013.77|6013.07|6013.65|6012.95|6013.77|6013.07|6013.65|6012.95|25
1731322970000|2024-11-11 11:02:50|6013.52|6012.82|6013.65|6012.95|6013.65|6012.95|6013.52|6012.82|90
1731322980000|2024-11-11 11:03:00|6013.9|6013.2|6013.9|6013.2|6013.9|6013.2|6013.65|6012.95|95
1731322990000|2024-11-11 11:03:10|6013.65|6012.95|6013.65|6012.95|6013.65|6012.95|6013.65|6012.95|82
1731323000000|2024-11-11 11:03:20|6013.52|6012.82|6013.65|6012.95|6013.65|6012.95|6013.4|6012.7|16
1731323010000|2024-11-11 11:03:30|6013.77|6013.07|6013.9|6013.2|6013.9|6013.2|6013.65|6012.95|56
1731323030000|2024-11-11 11:03:50|||||||||2
1731323040000|2024-11-11 11:04:00|6014.15|6013.45|6014.15|6013.45|6014.27|6013.57|6014.15|6013.45|37
1731323050000|2024-11-11 11:04:10|6014.27|6013.57|6014.4|6013.7|6014.4|6013.7|6014.15|6013.45|35
1731323060000|2024-11-11 11:04:20|||||||||15
1731323070000|2024-11-11 11:04:30|||||||||16
1731323080000|2024-11-11 11:04:40|||||||||5
1731323090000|2024-11-11 11:04:50|6014.15|6013.45|6014.15|6013.45|6014.15|6013.45|6014.15|6013.45|12
1731323100000|2024-11-11 11:05:00|6014.27|6013.57|6014.4|6013.7|6014.4|6013.7|6014.27|6013.57|33
1731323110000|2024-11-11 11:05:10|6014.65|6013.95|6014.65|6013.95|6014.65|6013.95|6014.65|6013.95|30
1731323120000|2024-11-11 11:05:20|||||||||1
1731323130000|2024-11-11 11:05:30|||||||||34
1731323140000|2024-11-11 11:05:40|6014.9|6014.2|6014.9|6014.2|6014.9|6014.2|6014.9|6014.2|53
1731323150000|2024-11-11 11:05:50|6014.65|6013.95|6014.65|6013.95|6014.65|6013.95|6014.65|6013.95|22
1731323160000|2024-11-11 11:06:00|6014.52|6013.82|6014.4|6013.7|6014.52|6013.82|6014.4|6013.7|70
1731323170000|2024-11-11 11:06:10|||||||||3
1731323180000|2024-11-11 11:06:20|||||||||1
1731323190000|2024-11-11 11:06:30|||||||||1
1731323210000|2024-11-11 11:06:50|6014.52|6013.82|6014.52|6013.82|6014.65|6013.95|6014.4|6013.7|81
1731323220000|2024-11-11 11:07:00|6014.65|6013.95|6014.4|6013.7|6014.65|6013.95|6014.4|6013.7|12
1731323230000|2024-11-11 11:07:10|||||||||10
1731323240000|2024-11-11 11:07:20|||||||||7
1731323250000|2024-11-11 11:07:30|6014.52|6013.82|6014.65|6013.95|6014.65|6013.95|6014.4|6013.7|34
1731323260000|2024-11-11 11:07:40|||||||||9
1731323270000|2024-11-11 11:07:50|6014.77|6014.07|6014.9|6014.2|6014.9|6014.2|6014.77|6014.07|16
1731323280000|2024-11-11 11:08:00|6014.77|6014.07|6014.65|6013.95|6014.77|6014.07|6014.65|6013.95|24
1731323290000|2024-11-11 11:08:10|6014.52|6013.82|6014.4|6013.7|6014.65|6013.95|6014.4|6013.7|24
1731323300000|2024-11-11 11:08:20|6014.52|6013.82|6014.65|6013.95|6014.65|6013.95|6014.52|6013.82|11
1731323310000|2024-11-11 11:08:30|6014.52|6013.82|6014.4|6013.7|6014.52|6013.82|6014.4|6013.7|18
1731323320000|2024-11-11 11:08:40|||||||||7
1731323330000|2024-11-11 11:08:50|6014.52|6013.82|6014.65|6013.95|6014.65|6013.95|6014.52|6013.82|17
1731323350000|2024-11-11 11:09:10|6014.52|6013.82|6014.4|6013.7|6014.52|6013.82|6014.4|6013.7|27
1731323360000|2024-11-11 11:09:20|6014.52|6013.82|6015.02|6014.32|6015.02|6014.32|6014.52|6013.82|120
1731323370000|2024-11-11 11:09:30|6015.15|6014.45|6014.9|6014.2|6015.15|6014.45|6014.9|6014.2|15
1731323390000|2024-11-11 11:09:50|6015.02|6014.32|6015.15|6014.45|6015.27|6014.57|6015.02|6014.32|67
1731323400000|2024-11-11 11:10:00|||||||||5
1731323410000|2024-11-11 11:10:10|6014.9|6014.2|6014.9|6014.2|6014.9|6014.2|6014.9|6014.2|41
1731323420000|2024-11-11 11:10:20|||||||||39
1731323430000|2024-11-11 11:10:30|||||||||2
1731323440000|2024-11-11 11:10:40|||||||||44
1731323450000|2024-11-11 11:10:50|6014.77|6014.07|6014.65|6013.95|6014.77|6014.07|6014.65|6013.95|54
1731323460000|2024-11-11 11:11:00|||||||||1
1731323470000|2024-11-11 11:11:10|6014.77|6014.07|6014.9|6014.2|6014.9|6014.2|6014.77|6014.07|36
1731323480000|2024-11-11 11:11:20|6014.65|6013.95|6014.65|6013.95|6014.65|6013.95|6014.65|6013.95|37
1731323490000|2024-11-11 11:11:30|||||||||2
1731323500000|2024-11-11 11:11:40|6014.77|6014.07|6014.65|6013.95|6014.9|6014.2|6014.65|6013.95|22
1731323510000|2024-11-11 11:11:50|6014.52|6013.82|6014.65|6013.95|6014.65|6013.95|6014.52|6013.82|34
1731323520000|2024-11-11 11:12:00|6014.77|6014.07|6014.65|6013.95|6014.9|6014.2|6014.65|6013.95|30
1731323530000|2024-11-11 11:12:10|6014.4|6013.7|6014.4|6013.7|6014.52|6013.82|6014.4|6013.7|34
1731323540000|2024-11-11 11:12:20|6014.52|6013.82|6014.65|6013.95|6014.65|6013.95|6014.52|6013.82|12
1731323550000|2024-11-11 11:12:30|6014.52|6013.82|6014.4|6013.7|6014.52|6013.82|6014.4|6013.7|25
1731323560000|2024-11-11 11:12:40|6014.52|6013.82|6014.65|6013.95|6014.65|6013.95|6014.52|6013.82|11
1731323580000|2024-11-11 11:13:00|||||||||1
1731323600000|2024-11-11 11:13:20|6014.9|6014.2|6014.9|6014.2|6015.02|6014.32|6014.9|6014.2|32
1731323610000|2024-11-11 11:13:30|6015.02|6014.32|6015.02|6014.32|6015.15|6014.45|6014.9|6014.2|23
1731323620000|2024-11-11 11:13:40|6014.9|6014.2|6015.15|6014.45|6015.15|6014.45|6014.9|6014.2|58
1731323640000|2024-11-11 11:14:00|6015.4|6014.7|6015.4|6014.7|6015.4|6014.7|6015.4|6014.7|33
1731323650000|2024-11-11 11:14:10|6015.27|6014.57|6015.15|6014.45|6015.27|6014.57|6015.15|6014.45|30
1731323660000|2024-11-11 11:14:20|6015.02|6014.32|6015.02|6014.32|6015.02|6014.32|6014.9|6014.2|41
1731323670000|2024-11-11 11:14:30|6015.15|6014.45|6015.15|6014.45|6015.15|6014.45|6014.9|6014.2|18
1731323680000|2024-11-11 11:14:40|6014.9|6014.2|6015.02|6014.32|6015.15|6014.45|6014.9|6014.2|39
1731323690000|2024-11-11 11:14:50|6014.9|6014.2|6015.15|6014.45|6015.15|6014.45|6014.9|6014.2|8
1731323700000|2024-11-11 11:15:00|6015.02|6014.32|6015.02|6014.32|6015.15|6014.45|6014.9|6014.2|31
1731323710000|2024-11-11 11:15:10|6015.15|6014.45|6015.15|6014.45|6015.15|6014.45|6014.9|6014.2|41
1731323720000|2024-11-11 11:15:20|6015.02|6014.32|6014.9|6014.2|6015.02|6014.32|6014.9|6014.2|7
1731323730000|2024-11-11 11:15:30|6014.65|6013.95|6014.9|6014.2|6014.9|6014.2|6014.65|6013.95|62
1731323740000|2024-11-11 11:15:40|6014.77|6014.07|6014.77|6014.07|6014.77|6014.07|6014.65|6013.95|7
1731323750000|2024-11-11 11:15:50|6014.65|6013.95|6014.65|6013.95|6014.9|6014.2|6014.65|6013.95|45
1731323760000|2024-11-11 11:16:00|6014.9|6014.2|6014.65|6013.95|6014.9|6014.2|6014.52|6013.82|40
1731323770000|2024-11-11 11:16:10|6014.52|6013.82|6014.52|6013.82|6014.65|6013.95|6014.4|6013.7|29
1731323780000|2024-11-11 11:16:20|6014.4|6013.7|6014.4|6013.7|6014.4|6013.7|6014.4|6013.7|6
1731323790000|2024-11-11 11:16:30|||||||||24
1731323800000|2024-11-11 11:16:40|6014.52|6013.82|6014.4|6013.7|6014.52|6013.82|6014.4|6013.7|33
1731323810000|2024-11-11 11:16:50|6014.15|6013.45|6014.15|6013.45|6014.15|6013.45|6014.15|6013.45|35
1731323820000|2024-11-11 11:17:00|6014.27|6013.57|6014.15|6013.45|6014.4|6013.7|6014.15|6013.45|31
1731323830000|2024-11-11 11:17:10|6014.02|6013.32|6013.9|6013.2|6014.02|6013.32|6013.9|6013.2|19
1731323840000|2024-11-11 11:17:20|6014.02|6013.32|6014.15|6013.45|6014.15|6013.45|6014.02|6013.32|19
1731323850000|2024-11-11 11:17:30|6014.02|6013.32|6013.9|6013.2|6014.02|6013.32|6013.9|6013.2|33
1731323860000|2024-11-11 11:17:40|6014.02|6013.32|6014.02|6013.32|6014.15|6013.45|6014.02|6013.32|35
1731323870000|2024-11-11 11:17:50|6013.9|6013.2|6014.02|6013.32|6014.02|6013.32|6013.9|6013.2|5
1731323880000|2024-11-11 11:18:00|6013.9|6013.2|6013.9|6013.2|6014.15|6013.45|6013.9|6013.2|19
1731323890000|2024-11-11 11:18:10|6014.02|6013.32|6013.9|6013.2|6014.02|6013.32|6013.9|6013.2|19
1731323900000|2024-11-11 11:18:20|6014.02|6013.32|6014.15|6013.45|6014.15|6013.45|6014.02|6013.32|20
1731323910000|2024-11-11 11:18:30|||||||||14
1731323920000|2024-11-11 11:18:40|||||||||4
1731323930000|2024-11-11 11:18:50|6014.27|6013.57|6014.4|6013.7|6014.4|6013.7|6014.27|6013.57|12
1731323940000|2024-11-11 11:19:00|6014.27|6013.57|6014.4|6013.7|6014.4|6013.7|6014.27|6013.57|13
1731323950000|2024-11-11 11:19:10|||||||||1
1731323960000|2024-11-11 11:19:20|||||||||2
1731323990000|2024-11-11 11:19:50|||||||||14
1731324000000|2024-11-11 11:20:00|||||||||35
1731324010000|2024-11-11 11:20:10|6014.27|6013.57|6014.15|6013.45|6014.4|6013.7|6014.15|6013.45|32
1731324020000|2024-11-11 11:20:20|6014.4|6013.7|6014.4|6013.7|6014.4|6013.7|6014.27|6013.57|34
1731324040000|2024-11-11 11:20:40|6014.52|6013.82|6014.65|6013.95|6014.9|6014.2|6014.52|6013.82|33
1731324050000|2024-11-11 11:20:50|6014.77|6014.07|6014.65|6013.95|6014.9|6014.2|6014.65|6013.95|43
1731324060000|2024-11-11 11:21:00|6014.77|6014.07|6014.65|6013.95|6014.9|6014.2|6014.65|6013.95|20
1731324070000|2024-11-11 11:21:10|6014.77|6014.07|6014.9|6014.2|6014.9|6014.2|6014.77|6014.07|12
1731324090000|2024-11-11 11:21:30|6015.15|6014.45|6015.02|6014.32|6015.15|6014.45|6014.9|6014.2|43
1731324100000|2024-11-11 11:21:40|6015.15|6014.45|6015.15|6014.45|6015.15|6014.45|6015.02|6014.32|13
1731324110000|2024-11-11 11:21:50|6015.02|6014.32|6015.15|6014.45|6015.15|6014.45|6015.02|6014.32|5
1731324120000|2024-11-11 11:22:00|||||||||1
1731324140000|2024-11-11 11:22:20|6015.02|6014.32|6015.02|6014.32|6015.02|6014.32|6015.02|6014.32|50
1731324150000|2024-11-11 11:22:30|6014.9|6014.2|6014.9|6014.2|6014.9|6014.2|6014.9|6014.2|9
1731324160000|2024-11-11 11:22:40|6015.02|6014.32|6015.15|6014.45|6015.15|6014.45|6015.02|6014.32|19
1731324170000|2024-11-11 11:22:50|6015.02|6014.32|6014.9|6014.2|6015.02|6014.32|6014.9|6014.2|13
1731324180000|2024-11-11 11:23:00|6014.65|6013.95|6014.65|6013.95|6014.65|6013.95|6014.65|6013.95|34
1731324190000|2024-11-11 11:23:10|6014.77|6014.07|6014.9|6014.2|6014.9|6014.2|6014.77|6014.07|23
1731324210000|2024-11-11 11:23:30|6015.02|6014.32|6015.15|6014.45|6015.15|6014.45|6015.02|6014.32|12
1731324220000|2024-11-11 11:23:40|||||||||10
1731324230000|2024-11-11 11:23:50|6015.27|6014.57|6015.4|6014.7|6015.4|6014.7|6015.27|6014.57|32
1731324240000|2024-11-11 11:24:00|6015.15|6014.45|6015.15|6014.45|6015.27|6014.57|6015.15|6014.45|37
1731324250000|2024-11-11 11:24:10|6015.27|6014.57|6015.4|6014.7|6015.4|6014.7|6015.15|6014.45|36
1731324260000|2024-11-11 11:24:20|||||||||8
1731324280000|2024-11-11 11:24:40|6015.27|6014.57|6015.4|6014.7|6015.4|6014.7|6015.15|6014.45|41
1731324290000|2024-11-11 11:24:50|6015.27|6014.57|6015.4|6014.7|6015.4|6014.7|6015.27|6014.57|6
1731324300000|2024-11-11 11:25:00|6015.27|6014.57|6014.9|6014.2|6015.4|6014.7|6014.9|6014.2|117
1731324310000|2024-11-11 11:25:10|6014.65|6013.95|6014.9|6014.2|6014.9|6014.2|6014.65|6013.95|22
1731324320000|2024-11-11 11:25:20|||||||||15
1731324330000|2024-11-11 11:25:30|||||||||12
1731324340000|2024-11-11 11:25:40|6015.02|6014.32|6014.9|6014.2|6015.15|6014.45|6014.9|6014.2|25
1731324350000|2024-11-11 11:25:50|6015.02|6014.32|6014.9|6014.2|6015.15|6014.45|6014.9|6014.2|46
1731324360000|2024-11-11 11:26:00|||||||||2
1731324370000|2024-11-11 11:26:10|6014.52|6013.82|6014.4|6013.7|6014.52|6013.82|6014.4|6013.7|55
1731324390000|2024-11-11 11:26:30|6014.65|6013.95|6014.4|6013.7|6014.65|6013.95|6014.4|6013.7|63
1731324400000|2024-11-11 11:26:40|6014.52|6013.82|6014.4|6013.7|6014.52|6013.82|6014.4|6013.7|14
1731324410000|2024-11-11 11:26:50|6014.65|6013.95|6014.65|6013.95|6014.65|6013.95|6014.52|6013.82|19
1731324420000|2024-11-11 11:27:00|6014.77|6014.07|6014.9|6014.2|6014.9|6014.2|6014.77|6014.07|25
1731324430000|2024-11-11 11:27:10|6014.77|6014.07|6014.65|6013.95|6014.9|6014.2|6014.65|6013.95|20
1731324440000|2024-11-11 11:27:20|||||||||14
1731324470000|2024-11-11 11:27:50|6014.9|6014.2|6014.9|6014.2|6014.9|6014.2|6014.9|6014.2|35
1731324480000|2024-11-11 11:28:00|6015.15|6014.45|6015.15|6014.45|6015.15|6014.45|6015.02|6014.32|69
1731324490000|2024-11-11 11:28:10|6015.02|6014.32|6015.15|6014.45|6015.15|6014.45|6015.02|6014.32|14
1731324510000|2024-11-11 11:28:30|||||||||10
1731324520000|2024-11-11 11:28:40|||||||||4
1731324550000|2024-11-11 11:29:10|6014.9|6014.2|6015.15|6014.45|6015.15|6014.45|6014.9|6014.2|59
1731324560000|2024-11-11 11:29:20|6015.02|6014.32|6015.02|6014.32|6015.15|6014.45|6014.9|6014.2|65
1731324570000|2024-11-11 11:29:30|6014.9|6014.2|6014.9|6014.2|6015.15|6014.45|6014.9|6014.2|25
1731324580000|2024-11-11 11:29:40|6015.02|6014.32|6015.15|6014.45|6015.15|6014.45|6014.9|6014.2|21
1731324600000|2024-11-11 11:30:00|6015.4|6014.7|6015.4|6014.7|6015.4|6014.7|6015.4|6014.7|9
1731324620000|2024-11-11 11:30:20|6015.52|6014.82|6015.4|6014.7|6015.52|6014.82|6015.4|6014.7|42
1731324630000|2024-11-11 11:30:30|6015.27|6014.57|6015.65|6014.95|6015.65|6014.95|6015.27|6014.57|60
1731324640000|2024-11-11 11:30:40|6015.77|6015.07|6015.9|6015.2|6015.9|6015.2|6015.65|6014.95|98
1731324660000|2024-11-11 11:31:00|6015.77|6015.07|6015.65|6014.95|6015.77|6015.07|6015.65|6014.95|39
1731324670000|2024-11-11 11:31:10|6015.77|6015.07|6015.9|6015.2|6015.9|6015.2|6015.65|6014.95|41
1731324680000|2024-11-11 11:31:20|6016.02|6015.32|6015.9|6015.2|6016.02|6015.32|6015.9|6015.2|87
1731324690000|2024-11-11 11:31:30|6016.15|6015.45|6016.15|6015.45|6016.15|6015.45|6016.15|6015.45|17
1731324700000|2024-11-11 11:31:40|6016.02|6015.32|6015.9|6015.2|6016.02|6015.32|6015.9|6015.2|33
1731324710000|2024-11-11 11:31:50|||||||||4
1731324730000|2024-11-11 11:32:10|||||||||1
1731324740000|2024-11-11 11:32:20|||||||||16
1731324750000|2024-11-11 11:32:30|||||||||1
1731324760000|2024-11-11 11:32:40|6016.15|6015.45|6016.15|6015.45|6016.15|6015.45|6016.15|6015.45|59
1731324790000|2024-11-11 11:33:10|||||||||55
1731324800000|2024-11-11 11:33:20|||||||||22
1731324830000|2024-11-11 11:33:50|||||||||59
1731324840000|2024-11-11 11:34:00|6016.27|6015.57|6016.15|6015.45|6016.27|6015.57|6016.15|6015.45|51
1731324850000|2024-11-11 11:34:10|6016.02|6015.32|6016.15|6015.45|6016.15|6015.45|6016.02|6015.32|90
1731324860000|2024-11-11 11:34:20|6016.02|6015.32|6016.15|6015.45|6016.15|6015.45|6016.02|6015.32|9
1731324870000|2024-11-11 11:34:30|6016.27|6015.57|6016.4|6015.7|6016.4|6015.7|6016.27|6015.57|42
1731324890000|2024-11-11 11:34:50|||||||||56
1731324900000|2024-11-11 11:35:00|||||||||8
1731324910000|2024-11-11 11:35:10|6016.27|6015.57|6016.15|6015.45|6016.27|6015.57|6016.15|6015.45|65
1731324920000|2024-11-11 11:35:20|||||||||9
1731324930000|2024-11-11 11:35:30|6016.27|6015.57|6016.4|6015.7|6016.4|6015.7|6016.27|6015.57|54
1731324940000|2024-11-11 11:35:40|||||||||2
1731324950000|2024-11-11 11:35:50|||||||||4
1731324960000|2024-11-11 11:36:00|||||||||4
1731324970000|2024-11-11 11:36:10|6016.52|6015.82|6016.4|6015.7|6016.65|6015.95|6016.4|6015.7|55
1731324980000|2024-11-11 11:36:20|6016.52|6015.82|6016.65|6015.95|6016.65|6015.95|6016.52|6015.82|6
1731324990000|2024-11-11 11:36:30|6016.4|6015.7|6016.4|6015.7|6016.4|6015.7|6016.4|6015.7|32
1731325000000|2024-11-11 11:36:40|||||||||4
1731325010000|2024-11-11 11:36:50|||||||||1
1731325020000|2024-11-11 11:37:00|||||||||2
1731325040000|2024-11-11 11:37:20|6016.27|6015.57|6016.4|6015.7|6016.4|6015.7|6016.27|6015.57|30
1731325050000|2024-11-11 11:37:30|||||||||1
1731325060000|2024-11-11 11:37:40|||||||||3
1731325070000|2024-11-11 11:37:50|||||||||2
1731325080000|2024-11-11 11:38:00|6016.52|6015.82|6016.65|6015.95|6016.65|6015.95|6016.52|6015.82|83
1731325090000|2024-11-11 11:38:10|6016.52|6015.82|6016.65|6015.95|6016.65|6015.95|6016.52|6015.82|24
1731325100000|2024-11-11 11:38:20|||||||||34
1731325110000|2024-11-11 11:38:30|6016.77|6016.07|6016.65|6015.95|6016.77|6016.07|6016.65|6015.95|9
1731325130000|2024-11-11 11:38:50|6016.77|6016.07|6016.65|6015.95|6016.9|6016.2|6016.65|6015.95|63
1731325140000|2024-11-11 11:39:00|||||||||1
1731325150000|2024-11-11 11:39:10|6016.4|6015.7|6016.9|6016.2|6016.9|6016.2|6016.4|6015.7|86
1731325160000|2024-11-11 11:39:20|6016.77|6016.07|6016.65|6015.95|6016.77|6016.07|6016.65|6015.95|20
1731325180000|2024-11-11 11:39:40|6016.77|6016.07|6016.65|6015.95|6016.77|6016.07|6016.65|6015.95|13
1731325200000|2024-11-11 11:40:00|||||||||8
1731325220000|2024-11-11 11:40:20|||||||||10
1731325230000|2024-11-11 11:40:30|6016.4|6015.7|6016.4|6015.7|6016.4|6015.7|6016.4|6015.7|51
1731325240000|2024-11-11 11:40:40|6016.52|6015.82|6016.4|6015.7|6016.52|6015.82|6016.4|6015.7|38
1731325260000|2024-11-11 11:41:00|6016.15|6015.45|6016.4|6015.7|6016.4|6015.7|6016.15|6015.45|45
1731325270000|2024-11-11 11:41:10|||||||||18
1731325290000|2024-11-11 11:41:30|6016.52|6015.82|6016.4|6015.7|6016.65|6015.95|6016.4|6015.7|23
1731325300000|2024-11-11 11:41:40|6016.65|6015.95|6016.65|6015.95|6016.65|6015.95|6016.65|6015.95|18
1731325310000|2024-11-11 11:41:50|6016.52|6015.82|6016.4|6015.7|6016.65|6015.95|6016.4|6015.7|54
1731325320000|2024-11-11 11:42:00|6016.15|6015.45|6016.15|6015.45|6016.27|6015.57|6016.15|6015.45|67
1731325330000|2024-11-11 11:42:10|6016.02|6015.32|6016.15|6015.45|6016.15|6015.45|6016.02|6015.32|25
1731325340000|2024-11-11 11:42:20|6016.02|6015.32|6016.02|6015.32|6016.02|6015.32|6016.02|6015.32|20
1731325350000|2024-11-11 11:42:30|6015.9|6015.2|6015.9|6015.2|6016.02|6015.32|6015.9|6015.2|55
1731325360000|2024-11-11 11:42:40|||||||||1
1731325370000|2024-11-11 11:42:50|6016.02|6015.32|6016.15|6015.45|6016.15|6015.45|6015.9|6015.2|41
1731325380000|2024-11-11 11:43:00|6016.02|6015.32|6015.9|6015.2|6016.15|6015.45|6015.9|6015.2|37
1731325390000|2024-11-11 11:43:10|||||||||6
1731325400000|2024-11-11 11:43:20|||||||||30
1731325410000|2024-11-11 11:43:30|||||||||1
1731325430000|2024-11-11 11:43:50|6016.15|6015.45|6016.02|6015.32|6016.15|6015.45|6016.02|6015.32|59
1731325440000|2024-11-11 11:44:00|6015.9|6015.2|6016.9|6016.2|6016.9|6016.2|6015.9|6015.2|190
1731325450000|2024-11-11 11:44:10|6016.77|6016.07|6016.9|6016.2|6016.9|6016.2|6016.77|6016.07|76
1731325460000|2024-11-11 11:44:20|||||||||3
1731325470000|2024-11-11 11:44:30|6017.02|6016.32|6016.9|6016.2|6017.02|6016.32|6016.9|6016.2|72
1731325480000|2024-11-11 11:44:40|||||||||59
1731325490000|2024-11-11 11:44:50|||||||||6
1731325510000|2024-11-11 11:45:10|6016.65|6015.95|6016.65|6015.95|6016.65|6015.95|6016.65|6015.95|112
1731325520000|2024-11-11 11:45:20|6016.9|6016.2|6016.9|6016.2|6016.9|6016.2|6016.9|6016.2|56
1731325530000|2024-11-11 11:45:30|6016.65|6015.95|6016.65|6015.95|6016.65|6015.95|6016.65|6015.95|28
1731325540000|2024-11-11 11:45:40|||||||||4
1731325560000|2024-11-11 11:46:00|6016.77|6016.07|6016.65|6015.95|6016.9|6016.2|6016.65|6015.95|128
1731325590000|2024-11-11 11:46:30|||||||||2
1731325620000|2024-11-11 11:47:00|||||||||24
1731325630000|2024-11-11 11:47:10|6016.9|6016.2|6016.4|6015.7|6016.9|6016.2|6016.4|6015.7|167
1731325640000|2024-11-11 11:47:20|||||||||1
1731325650000|2024-11-11 11:47:30|6016.65|6015.95|6016.77|6016.07|6016.9|6016.2|6016.4|6015.7|173
1731325660000|2024-11-11 11:47:40|6016.9|6016.2|6016.65|6015.95|6016.9|6016.2|6016.65|6015.95|25
1731325690000|2024-11-11 11:48:10|6016.77|6016.07|6016.65|6015.95|6016.77|6016.07|6016.65|6015.95|117
1731325700000|2024-11-11 11:48:20|6016.52|6015.82|6016.15|6015.45|6016.52|6015.82|6016.15|6015.45|69
1731325710000|2024-11-11 11:48:30|6016.27|6015.57|6016.15|6015.45|6016.27|6015.57|6016.15|6015.45|56
1731325720000|2024-11-11 11:48:40|6016.4|6015.7|6016.4|6015.7|6016.4|6015.7|6016.15|6015.45|44
1731325730000|2024-11-11 11:48:50|6016.27|6015.57|6016.4|6015.7|6016.4|6015.7|6016.15|6015.45|134
1731325740000|2024-11-11 11:49:00|6016.27|6015.57|6016.9|6016.2|6017.02|6016.32|6016.15|6015.45|178
1731325750000|2024-11-11 11:49:10|||||||||14
1731325760000|2024-11-11 11:49:20|||||||||1
1731325780000|2024-11-11 11:49:40|||||||||13
1731325800000|2024-11-11 11:50:00|||||||||1
1731325810000|2024-11-11 11:50:10|6016.65|6015.95|6016.77|6016.07|6016.77|6016.07|6016.65|6015.95|312
1731325820000|2024-11-11 11:50:20|6016.65|6015.95|6016.77|6016.07|6016.9|6016.2|6016.65|6015.95|44
1731325830000|2024-11-11 11:50:30|6016.9|6016.2|6016.9|6016.2|6016.9|6016.2|6016.77|6016.07|35
1731325850000|2024-11-11 11:50:50|||||||||2
1731325890000|2024-11-11 11:51:30|||||||||27
1731325900000|2024-11-11 11:51:40|||||||||13
1731325910000|2024-11-11 11:51:50|||||||||3
1731325920000|2024-11-11 11:52:00|6016.65|6015.95|6016.65|6015.95|6016.65|6015.95|6016.65|6015.95|22
1731325930000|2024-11-11 11:52:10|||||||||1
1731325940000|2024-11-11 11:52:20|||||||||2
1731325950000|2024-11-11 11:52:30|||||||||4
1731325970000|2024-11-11 11:52:50|6016.77|6016.07|6016.9|6016.2|6016.9|6016.2|6016.65|6015.95|110
1731325980000|2024-11-11 11:53:00|||||||||3
1731325990000|2024-11-11 11:53:10|||||||||9
1731326000000|2024-11-11 11:53:20|6016.65|6015.95|6016.65|6015.95|6016.65|6015.95|6016.65|6015.95|65
1731326010000|2024-11-11 11:53:30|6016.9|6016.2|6016.9|6016.2|6016.9|6016.2|6016.9|6016.2|37
1731326020000|2024-11-11 11:53:40|||||||||48
1731326030000|2024-11-11 11:53:50|||||||||1
1731326070000|2024-11-11 11:54:30|||||||||9
1731326090000|2024-11-11 11:54:50|||||||||1
1731326100000|2024-11-11 11:55:00|6017.02|6016.32|6016.9|6016.2|6017.02|6016.32|6016.9|6016.2|129
1731326110000|2024-11-11 11:55:10|6017.02|6016.32|6016.9|6016.2|6017.02|6016.32|6016.9|6016.2|17
1731326120000|2024-11-11 11:55:20|||||||||2
1731326140000|2024-11-11 11:55:40|6017.02|6016.32|6017.15|6016.45|6017.15|6016.45|6017.02|6016.32|81
1731326150000|2024-11-11 11:55:50|6016.9|6016.2|6016.9|6016.2|6016.9|6016.2|6016.9|6016.2|70
1731326160000|2024-11-11 11:56:00|||||||||35
1731326170000|2024-11-11 11:56:10|6017.15|6016.45|6017.15|6016.45|6017.15|6016.45|6017.15|6016.45|38
1731326180000|2024-11-11 11:56:20|6016.9|6016.2|6016.9|6016.2|6016.9|6016.2|6016.9|6016.2|36
1731326190000|2024-11-11 11:56:30|||||||||252
1731326200000|2024-11-11 11:56:40|||||||||1
1731326210000|2024-11-11 11:56:50|6016.65|6015.95|6016.65|6015.95|6016.65|6015.95|6016.65|6015.95|45
1731326230000|2024-11-11 11:57:10|||||||||39
1731326240000|2024-11-11 11:57:20|||||||||4
1731326250000|2024-11-11 11:57:30|||||||||3
1731326260000|2024-11-11 11:57:40|6016.77|6016.07|6016.65|6015.95|6016.9|6016.2|6016.65|6015.95|154
1731326270000|2024-11-11 11:57:50|6016.77|6016.07|6016.9|6016.2|6016.9|6016.2|6016.65|6015.95|187
1731326280000|2024-11-11 11:58:00|6016.77|6016.07|6016.77|6016.07|6016.77|6016.07|6016.77|6016.07|10
1731326290000|2024-11-11 11:58:10|6016.9|6016.2|6016.9|6016.2|6016.9|6016.2|6016.77|6016.07|42
1731326300000|2024-11-11 11:58:20|||||||||8
1731326310000|2024-11-11 11:58:30|6016.65|6015.95|6016.65|6015.95|6016.65|6015.95|6016.65|6015.95|78
1731326320000|2024-11-11 11:58:40|||||||||3
1731326330000|2024-11-11 11:58:50|||||||||1
1731326350000|2024-11-11 11:59:10|||||||||28
1731326360000|2024-11-11 11:59:20|6016.77|6016.07|6016.9|6016.2|6016.9|6016.2|6016.77|6016.07|28
1731326370000|2024-11-11 11:59:30|||||||||2
1731326390000|2024-11-11 11:59:50|||||||||14
1731326400000|2024-11-11 12:00:00|6017.15|6016.45|6017.15|6016.45|6017.15|6016.45|6017.15|6016.45|125
1731326410000|2024-11-11 12:00:10|||||||||5
1731326420000|2024-11-11 12:00:20|6016.9|6016.2|6017.15|6016.45|6017.15|6016.45|6016.9|6016.2|166
1731326430000|2024-11-11 12:00:30|6016.9|6016.2|6016.9|6016.2|6016.9|6016.2|6016.9|6016.2|26
1731326460000|2024-11-11 12:01:00|6017.15|6016.45|6017.15|6016.45|6017.15|6016.45|6017.15|6016.45|156
1731326470000|2024-11-11 12:01:10|6016.9|6016.2|6016.9|6016.2|6016.9|6016.2|6016.9|6016.2|31
1731326490000|2024-11-11 12:01:30|||||||||20
1731326500000|2024-11-11 12:01:40|6017.15|6016.45|6017.15|6016.45|6017.15|6016.45|6017.15|6016.45|179
1731326520000|2024-11-11 12:02:00|6017.27|6016.57|6017.15|6016.45|6017.27|6016.57|6017.15|6016.45|132
1731326530000|2024-11-11 12:02:10|6017.27|6016.57|6017.4|6016.7|6017.4|6016.7|6017.15|6016.45|127
1731326540000|2024-11-11 12:02:20|6017.52|6016.82|6017.65|6016.95|6017.65|6016.95|6017.52|6016.82|52
1731326550000|2024-11-11 12:02:30|6017.52|6016.82|6017.65|6016.95|6017.65|6016.95|6017.4|6016.7|86
1731326560000|2024-11-11 12:02:40|||||||||2
1731326570000|2024-11-11 12:02:50|||||||||94
1731326580000|2024-11-11 12:03:00|||||||||5
1731326590000|2024-11-11 12:03:10|6017.4|6016.7|6017.4|6016.7|6017.65|6016.95|6017.4|6016.7|144
1731326600000|2024-11-11 12:03:20|6017.52|6016.82|6017.4|6016.7|6017.65|6016.95|6017.4|6016.7|135
1731326610000|2024-11-11 12:03:30|||||||||7
1731326680000|2024-11-11 12:04:40|||||||||21
1731326690000|2024-11-11 12:04:50|||||||||8
1731326700000|2024-11-11 12:05:00|||||||||10
1731326710000|2024-11-11 12:05:10|6017.52|6016.82|6017.65|6016.95|6017.65|6016.95|6017.52|6016.82|89
1731326720000|2024-11-11 12:05:20|6017.4|6016.7|6017.4|6016.7|6017.65|6016.95|6017.4|6016.7|84
1731326740000|2024-11-11 12:05:40|6017.65|6016.95|6017.4|6016.7|6017.65|6016.95|6017.4|6016.7|48
1731326750000|2024-11-11 12:05:50|6017.52|6016.82|6017.52|6016.82|6017.52|6016.82|6017.4|6016.7|220
1731326760000|2024-11-11 12:06:00|6017.4|6016.7|6017.65|6016.95|6017.65|6016.95|6017.4|6016.7|199
1731326770000|2024-11-11 12:06:10|||||||||18
1731326780000|2024-11-11 12:06:20|||||||||7
1731326790000|2024-11-11 12:06:30|6017.77|6017.07|6017.65|6016.95|6017.77|6017.07|6017.65|6016.95|95
1731326800000|2024-11-11 12:06:40|||||||||4
1731326810000|2024-11-11 12:06:50|||||||||10
1731326830000|2024-11-11 12:07:10|6017.77|6017.07|6017.9|6017.2|6017.9|6017.2|6017.77|6017.07|98
1731326840000|2024-11-11 12:07:20|6017.77|6017.07|6017.9|6017.2|6017.9|6017.2|6017.65|6016.95|45
1731326850000|2024-11-11 12:07:30|6017.77|6017.07|6017.65|6016.95|6017.9|6017.2|6017.65|6016.95|18
1731326860000|2024-11-11 12:07:40|||||||||230
1731326870000|2024-11-11 12:07:50|||||||||211
1731326900000|2024-11-11 12:08:20|6017.77|6017.07|6017.65|6016.95|6017.9|6017.2|6017.65|6016.95|113
1731326920000|2024-11-11 12:08:40|||||||||6
1731326930000|2024-11-11 12:08:50|||||||||8
1731326940000|2024-11-11 12:09:00|||||||||91
1731326950000|2024-11-11 12:09:10|6017.4|6016.7|6017.4|6016.7|6017.4|6016.7|6017.4|6016.7|20
1731326960000|2024-11-11 12:09:20|6017.65|6016.95|6017.65|6016.95|6017.65|6016.95|6017.65|6016.95|19
1731326970000|2024-11-11 12:09:30|6017.77|6017.07|6017.9|6017.2|6017.9|6017.2|6017.77|6017.07|369
1731326980000|2024-11-11 12:09:40|6017.4|6016.7|6017.4|6016.7|6017.4|6016.7|6017.4|6016.7|785
1731326990000|2024-11-11 12:09:50|6017.52|6016.82|6017.65|6016.95|6017.65|6016.95|6017.52|6016.82|146
1731327000000|2024-11-11 12:10:00|6017.9|6017.2|6017.9|6017.2|6017.9|6017.2|6017.77|6017.07|54
1731327010000|2024-11-11 12:10:10|6018.65|6017.95|6019.4|6018.7|6019.4|6018.7|6018.65|6017.95|582
1731327020000|2024-11-11 12:10:20|||||||||28
1731327030000|2024-11-11 12:10:30|||||||||31
1731327040000|2024-11-11 12:10:40|6019.65|6018.95|6019.65|6018.95|6019.65|6018.95|6019.65|6018.95|59
1731327050000|2024-11-11 12:10:50|||||||||24
1731327060000|2024-11-11 12:11:00|||||||||74
1731327070000|2024-11-11 12:11:10|6019.52|6018.82|6019.4|6018.7|6019.52|6018.82|6019.4|6018.7|74
1731327080000|2024-11-11 12:11:20|6019.15|6018.45|6019.15|6018.45|6019.27|6018.57|6018.9|6018.2|157
1731327090000|2024-11-11 12:11:30|6019.27|6018.57|6019.15|6018.45|6019.27|6018.57|6019.15|6018.45|22
1731327100000|2024-11-11 12:11:40|||||||||1
1731327110000|2024-11-11 12:11:50|6019.4|6018.7|6019.4|6018.7|6019.4|6018.7|6019.4|6018.7|38
1731327120000|2024-11-11 12:12:00|||||||||14
1731327130000|2024-11-11 12:12:10|6019.65|6018.95|6019.65|6018.95|6019.65|6018.95|6019.65|6018.95|73
1731327140000|2024-11-11 12:12:20|6019.77|6019.07|6019.9|6019.2|6019.9|6019.2|6019.65|6018.95|91
1731327150000|2024-11-11 12:12:30|6019.65|6018.95|6019.9|6019.2|6019.9|6019.2|6019.65|6018.95|92
1731327160000|2024-11-11 12:12:40|6019.65|6018.95|6019.4|6018.7|6019.65|6018.95|6019.4|6018.7|60
1731327170000|2024-11-11 12:12:50|6019.52|6018.82|6019.52|6018.82|6019.52|6018.82|6019.52|6018.82|9
1731327180000|2024-11-11 12:13:00|6019.4|6018.7|6019.65|6018.95|6019.65|6018.95|6019.4|6018.7|104
1731327200000|2024-11-11 12:13:20|||||||||1
1731327210000|2024-11-11 12:13:30|6019.77|6019.07|6019.65|6018.95|6019.77|6019.07|6019.65|6018.95|52
1731327220000|2024-11-11 12:13:40|||||||||10
1731327230000|2024-11-11 12:13:50|||||||||19
1731327240000|2024-11-11 12:14:00|||||||||2
1731327250000|2024-11-11 12:14:10|||||||||4
1731327260000|2024-11-11 12:14:20|||||||||19
1731327270000|2024-11-11 12:14:30|||||||||39
1731327280000|2024-11-11 12:14:40|6019.77|6019.07|6019.65|6018.95|6019.9|6019.2|6019.65|6018.95|97
1731327290000|2024-11-11 12:14:50|||||||||2
1731327300000|2024-11-11 12:15:00|6019.77|6019.07|6019.9|6019.2|6019.9|6019.2|6019.77|6019.07|36
1731327310000|2024-11-11 12:15:10|||||||||7
1731327320000|2024-11-11 12:15:20|||||||||1
1731327330000|2024-11-11 12:15:30|||||||||10
1731327340000|2024-11-11 12:15:40|||||||||52
1731327360000|2024-11-11 12:16:00|6019.77|6019.07|6019.9|6019.2|6019.9|6019.2|6019.65|6018.95|62
1731327370000|2024-11-11 12:16:10|6019.77|6019.07|6019.9|6019.2|6019.9|6019.2|6019.77|6019.07|24
1731327380000|2024-11-11 12:16:20|6019.77|6019.07|6019.9|6019.2|6019.9|6019.2|6019.65|6018.95|62
1731327390000|2024-11-11 12:16:30|||||||||3
1731327400000|2024-11-11 12:16:40|||||||||55
1731327410000|2024-11-11 12:16:50|||||||||2
1731327420000|2024-11-11 12:17:00|||||||||64
1731327430000|2024-11-11 12:17:10|||||||||24
1731327440000|2024-11-11 12:17:20|||||||||115
1731327450000|2024-11-11 12:17:30|||||||||45
1731327460000|2024-11-11 12:17:40|6020.15|6019.45|6020.15|6019.45|6020.15|6019.45|6020.15|6019.45|24
1731327470000|2024-11-11 12:17:50|||||||||30
1731327480000|2024-11-11 12:18:00|6020.02|6019.32|6020.15|6019.45|6020.15|6019.45|6019.9|6019.2|84
1731327490000|2024-11-11 12:18:10|||||||||42
1731327510000|2024-11-11 12:18:30|||||||||41
1731327530000|2024-11-11 12:18:50|||||||||4
1731327540000|2024-11-11 12:19:00|6019.9|6019.2|6019.9|6019.2|6020.02|6019.32|6019.9|6019.2|224
1731327550000|2024-11-11 12:19:10|6020.15|6019.45|6020.15|6019.45|6020.15|6019.45|6019.9|6019.2|85
1731327560000|2024-11-11 12:19:20|||||||||1
1731327580000|2024-11-11 12:19:40|6020.02|6019.32|6020.15|6019.45|6020.15|6019.45|6020.02|6019.32|40
1731327590000|2024-11-11 12:19:50|||||||||1
1731327600000|2024-11-11 12:20:00|6019.9|6019.2|6019.9|6019.2|6019.9|6019.2|6019.9|6019.2|70
1731327610000|2024-11-11 12:20:10|6020.02|6019.32|6019.77|6019.07|6020.02|6019.32|6019.77|6019.07|105
1731327620000|2024-11-11 12:20:20|6019.9|6019.2|6020.15|6019.45|6020.15|6019.45|6019.9|6019.2|81
1731327630000|2024-11-11 12:20:30|6020.02|6019.32|6019.9|6019.2|6020.02|6019.32|6019.9|6019.2|22
1731327650000|2024-11-11 12:20:50|||||||||21
1731327660000|2024-11-11 12:21:00|6019.77|6019.07|6019.77|6019.07|6019.77|6019.07|6019.77|6019.07|26
1731327670000|2024-11-11 12:21:10|6019.9|6019.2|6020.15|6019.45|6020.15|6019.45|6019.65|6018.95|119
1731327680000|2024-11-11 12:21:20|6020.02|6019.32|6020.15|6019.45|6020.15|6019.45|6020.02|6019.32|16
1731327690000|2024-11-11 12:21:30|6020.27|6019.57|6020.4|6019.7|6020.4|6019.7|6020.27|6019.57|67
1731327700000|2024-11-11 12:21:40|||||||||4
1731327710000|2024-11-11 12:21:50|6020.52|6019.82|6020.4|6019.7|6020.52|6019.82|6020.4|6019.7|72
1731327720000|2024-11-11 12:22:00|||||||||23
1731327730000|2024-11-11 12:22:10|||||||||65
1731327740000|2024-11-11 12:22:20|6020.27|6019.57|6020.4|6019.7|6020.4|6019.7|6020.15|6019.45|48
1731327750000|2024-11-11 12:22:30|6020.27|6019.57|6020.4|6019.7|6020.4|6019.7|6020.27|6019.57|10
1731327760000|2024-11-11 12:22:40|6020.27|6019.57|6020.4|6019.7|6020.4|6019.7|6020.27|6019.57|31
1731327780000|2024-11-11 12:23:00|||||||||2
1731327790000|2024-11-11 12:23:10|||||||||1
1731327800000|2024-11-11 12:23:20|||||||||1
1731327810000|2024-11-11 12:23:30|||||||||8
1731327820000|2024-11-11 12:23:40|||||||||15
1731327830000|2024-11-11 12:23:50|6020.65|6019.95|6020.65|6019.95|6020.65|6019.95|6020.65|6019.95|69
1731327840000|2024-11-11 12:24:00|||||||||5
1731327850000|2024-11-11 12:24:10|6020.77|6020.07|6020.4|6019.7|6020.77|6020.07|6020.4|6019.7|172
1731327860000|2024-11-11 12:24:20|6020.52|6019.82|6020.52|6019.82|6020.52|6019.82|6020.52|6019.82|0
1731327870000|2024-11-11 12:24:30|6020.65|6019.95|6020.4|6019.7|6020.65|6019.95|6020.4|6019.7|85
1731327880000|2024-11-11 12:24:40|6020.52|6019.82|6020.4|6019.7|6020.52|6019.82|6020.4|6019.7|37
1731327890000|2024-11-11 12:24:50|6020.27|6019.57|6020.15|6019.45|6020.27|6019.57|6020.15|6019.45|58
1731327900000|2024-11-11 12:25:00|6020.27|6019.57|6020.15|6019.45|6020.4|6019.7|6020.15|6019.45|82
1731327910000|2024-11-11 12:25:10|||||||||4
1731327930000|2024-11-11 12:25:30|6020.27|6019.57|6020.4|6019.7|6020.4|6019.7|6020.27|6019.57|31
1731327940000|2024-11-11 12:25:40|||||||||7
1731327950000|2024-11-11 12:25:50|6020.52|6019.82|6020.4|6019.7|6020.65|6019.95|6020.4|6019.7|80
1731327960000|2024-11-11 12:26:00|6020.27|6019.57|6020.4|6019.7|6020.4|6019.7|6020.15|6019.45|42
1731327970000|2024-11-11 12:26:10|||||||||4
1731327980000|2024-11-11 12:26:20|6020.9|6020.2|6020.9|6020.2|6020.9|6020.2|6020.9|6020.2|247
1731327990000|2024-11-11 12:26:30|6021.02|6020.32|6020.9|6020.2|6021.02|6020.32|6020.9|6020.2|51
1731328000000|2024-11-11 12:26:40|6021.02|6020.32|6020.9|6020.2|6021.15|6020.45|6020.9|6020.2|116
1731328010000|2024-11-11 12:26:50|6021.02|6020.32|6021.27|6020.57|6021.4|6020.7|6021.02|6020.32|186
1731328020000|2024-11-11 12:27:00|6021.4|6020.7|6021.4|6020.7|6021.4|6020.7|6021.27|6020.57|70
1731328030000|2024-11-11 12:27:10|6021.27|6020.57|6021.4|6020.7|6021.4|6020.7|6021.27|6020.57|33
1731328040000|2024-11-11 12:27:20|||||||||6
1731328050000|2024-11-11 12:27:30|6021.15|6020.45|6021.15|6020.45|6021.15|6020.45|6021.15|6020.45|75
1731328060000|2024-11-11 12:27:40|||||||||3
1731328070000|2024-11-11 12:27:50|6020.9|6020.2|6021.15|6020.45|6021.15|6020.45|6020.9|6020.2|32
1731328080000|2024-11-11 12:28:00|6021.02|6020.32|6020.9|6020.2|6021.02|6020.32|6020.9|6020.2|67
1731328090000|2024-11-11 12:28:10|||||||||1
1731328100000|2024-11-11 12:28:20|6021.02|6020.32|6020.9|6020.2|6021.02|6020.32|6020.9|6020.2|52
1731328110000|2024-11-11 12:28:30|6021.02|6020.32|6021.15|6020.45|6021.15|6020.45|6021.02|6020.32|21
1731328120000|2024-11-11 12:28:40|||||||||6
1731328130000|2024-11-11 12:28:50|||||||||8
1731328140000|2024-11-11 12:29:00|6021.27|6020.57|6021.4|6020.7|6021.4|6020.7|6021.27|6020.57|37
1731328150000|2024-11-11 12:29:10|||||||||1
1731328160000|2024-11-11 12:29:20|6021.52|6020.82|6021.65|6020.95|6021.65|6020.95|6021.4|6020.7|104
1731328170000|2024-11-11 12:29:30|||||||||13
1731328180000|2024-11-11 12:29:40|||||||||2
1731328190000|2024-11-11 12:29:50|6021.52|6020.82|6021.65|6020.95|6021.65|6020.95|6021.52|6020.82|98
1731328200000|2024-11-11 12:30:00|6021.4|6020.7|6021.4|6020.7|6021.65|6020.95|6021.4|6020.7|96
1731328210000|2024-11-11 12:30:10|6021.15|6020.45|6021.4|6020.7|6021.4|6020.7|6021.15|6020.45|114
1731328220000|2024-11-11 12:30:20|6021.52|6020.82|6021.65|6020.95|6021.65|6020.95|6021.52|6020.82|63
1731328230000|2024-11-11 12:30:30|6021.9|6021.2|6021.9|6021.2|6021.9|6021.2|6021.77|6021.07|103
1731328240000|2024-11-11 12:30:40|6022.02|6021.32|6022.15|6021.45|6022.15|6021.45|6022.02|6021.32|96
1731328250000|2024-11-11 12:30:50|6022.4|6021.7|6022.4|6021.7|6022.4|6021.7|6022.27|6021.57|69
1731328260000|2024-11-11 12:31:00|6022.15|6021.45|6022.15|6021.45|6022.15|6021.45|6022.15|6021.45|163
1731328270000|2024-11-11 12:31:10|6022.4|6021.7|6022.4|6021.7|6022.4|6021.7|6022.4|6021.7|32
1731328280000|2024-11-11 12:31:20|6022.27|6021.57|6022.4|6021.7|6022.4|6021.7|6022.15|6021.45|57
1731328290000|2024-11-11 12:31:30|||||||||36
1731328300000|2024-11-11 12:31:40|||||||||5
1731328310000|2024-11-11 12:31:50|||||||||9
1731328320000|2024-11-11 12:32:00|6022.27|6021.57|6022.15|6021.45|6022.27|6021.57|6022.15|6021.45|53
1731328330000|2024-11-11 12:32:10|6022.02|6021.32|6021.9|6021.2|6022.15|6021.45|6021.9|6021.2|96
1731328340000|2024-11-11 12:32:20|||||||||8
1731328350000|2024-11-11 12:32:30|||||||||2
1731328360000|2024-11-11 12:32:40|||||||||19
1731328370000|2024-11-11 12:32:50|6021.65|6020.95|6021.65|6020.95|6021.65|6020.95|6021.65|6020.95|71
1731328380000|2024-11-11 12:33:00|||||||||1
1731328400000|2024-11-11 12:33:20|6021.77|6021.07|6021.9|6021.2|6021.9|6021.2|6021.65|6020.95|67
1731328410000|2024-11-11 12:33:30|6022.15|6021.45|6022.15|6021.45|6022.15|6021.45|6022.15|6021.45|61
1731328420000|2024-11-11 12:33:40|6022.27|6021.57|6022.4|6021.7|6022.4|6021.7|6022.27|6021.57|82
1731328430000|2024-11-11 12:33:50|6022.65|6021.95|6022.4|6021.7|6022.65|6021.95|6022.4|6021.7|79
1731328440000|2024-11-11 12:34:00|||||||||8
1731328450000|2024-11-11 12:34:10|6022.27|6021.57|6022.4|6021.7|6022.4|6021.7|6022.27|6021.57|64
1731328470000|2024-11-11 12:34:30|6022.65|6021.95|6022.65|6021.95|6022.65|6021.95|6022.65|6021.95|98
1731328480000|2024-11-11 12:34:40|6022.4|6021.7|6022.4|6021.7|6022.4|6021.7|6022.4|6021.7|29
1731328490000|2024-11-11 12:34:50|||||||||1
1731328500000|2024-11-11 12:35:00|6022.15|6021.45|6022.65|6021.95|6022.65|6021.95|6022.15|6021.45|101
1731328510000|2024-11-11 12:35:10|||||||||49
1731328520000|2024-11-11 12:35:20|||||||||2
1731328540000|2024-11-11 12:35:40|||||||||9
1731328550000|2024-11-11 12:35:50|||||||||6
1731328560000|2024-11-11 12:36:00|6022.52|6021.82|6022.65|6021.95|6022.65|6021.95|6022.4|6021.7|134
1731328570000|2024-11-11 12:36:10|6022.52|6021.82|6022.65|6021.95|6022.65|6021.95|6022.4|6021.7|71
1731328580000|2024-11-11 12:36:20|||||||||5
1731328590000|2024-11-11 12:36:30|||||||||9
1731328610000|2024-11-11 12:36:50|||||||||1
1731328620000|2024-11-11 12:37:00|||||||||4
1731328630000|2024-11-11 12:37:10|||||||||2
1731328640000|2024-11-11 12:37:20|||||||||3
1731328650000|2024-11-11 12:37:30|||||||||16
1731328660000|2024-11-11 12:37:40|||||||||1
1731328670000|2024-11-11 12:37:50|||||||||21
1731328680000|2024-11-11 12:38:00|||||||||4
1731328690000|2024-11-11 12:38:10|6022.4|6021.7|6022.4|6021.7|6022.4|6021.7|6022.4|6021.7|503
1731328700000|2024-11-11 12:38:20|6022.52|6021.82|6022.4|6021.7|6022.52|6021.82|6022.4|6021.7|49
1731328710000|2024-11-11 12:38:30|||||||||7
1731328720000|2024-11-11 12:38:40|6022.15|6021.45|6022.27|6021.57|6022.4|6021.7|6022.15|6021.45|39
1731328730000|2024-11-11 12:38:50|6022.4|6021.7|6022.4|6021.7|6022.4|6021.7|6022.4|6021.7|35
1731328750000|2024-11-11 12:39:10|||||||||4
1731328760000|2024-11-11 12:39:20|||||||||2
1731328770000|2024-11-11 12:39:30|6022.52|6021.82|6022.65|6021.95|6022.65|6021.95|6022.52|6021.82|68
1731328780000|2024-11-11 12:39:40|||||||||1
1731328790000|2024-11-11 12:39:50|6022.77|6022.07|6022.9|6022.2|6022.9|6022.2|6022.77|6022.07|31
1731328800000|2024-11-11 12:40:00|6022.77|6022.07|6022.9|6022.2|6022.9|6022.2|6022.77|6022.07|59
1731328810000|2024-11-11 12:40:10|6022.77|6022.07|6022.9|6022.2|6022.9|6022.2|6022.65|6021.95|65
1731328820000|2024-11-11 12:40:20|||||||||7
1731328830000|2024-11-11 12:40:30|||||||||1
1731328840000|2024-11-11 12:40:40|6023.15|6022.45|6023.15|6022.45|6023.15|6022.45|6023.15|6022.45|196
1731328850000|2024-11-11 12:40:50|6023.4|6022.7|6023.4|6022.7|6023.52|6022.82|6023.4|6022.7|166
1731328860000|2024-11-11 12:41:00|6023.52|6022.82|6023.4|6022.7|6023.52|6022.82|6023.4|6022.7|31
1731328870000|2024-11-11 12:41:10|||||||||3
1731328880000|2024-11-11 12:41:20|6023.27|6022.57|6023.65|6022.95|6023.65|6022.95|6023.27|6022.57|144
1731328890000|2024-11-11 12:41:30|6023.52|6022.82|6023.65|6022.95|6023.65|6022.95|6023.4|6022.7|83
1731328900000|2024-11-11 12:41:40|||||||||20
1731328910000|2024-11-11 12:41:50|6023.77|6023.07|6024.15|6023.45|6024.15|6023.45|6023.77|6023.07|363
1731328920000|2024-11-11 12:42:00|6023.9|6023.2|6023.9|6023.2|6023.9|6023.2|6023.65|6022.95|125
1731328930000|2024-11-11 12:42:10|6024.02|6023.32|6024.15|6023.45|6024.15|6023.45|6023.9|6023.2|70
1731328940000|2024-11-11 12:42:20|||||||||103
1731328950000|2024-11-11 12:42:30|||||||||57
1731328960000|2024-11-11 12:42:40|||||||||22
1731328970000|2024-11-11 12:42:50|||||||||5
1731328980000|2024-11-11 12:43:00|6024.27|6023.57|6024.4|6023.7|6024.4|6023.7|6024.27|6023.57|89
1731328990000|2024-11-11 12:43:10|6024.52|6023.82|6024.4|6023.7|6024.52|6023.82|6024.4|6023.7|67
1731329000000|2024-11-11 12:43:20|6024.52|6023.82|6024.4|6023.7|6024.52|6023.82|6024.4|6023.7|19
1731329010000|2024-11-11 12:43:30|||||||||11
1731329020000|2024-11-11 12:43:40|||||||||25
1731329030000|2024-11-11 12:43:50|6024.52|6023.82|6024.4|6023.7|6024.52|6023.82|6024.4|6023.7|48
1731329040000|2024-11-11 12:44:00|6024.52|6023.82|6024.9|6024.2|6024.9|6024.2|6024.52|6023.82|151
1731329050000|2024-11-11 12:44:10|6025.15|6024.45|6025.15|6024.45|6025.15|6024.45|6024.9|6024.2|110
1731329060000|2024-11-11 12:44:20|6025.27|6024.57|6025.65|6024.95|6025.65|6024.95|6025.15|6024.45|216
1731329070000|2024-11-11 12:44:30|6025.52|6024.82|6025.4|6024.7|6025.65|6024.95|6025.4|6024.7|51
1731329080000|2024-11-11 12:44:40|6025.52|6024.82|6025.4|6024.7|6025.65|6024.95|6025.4|6024.7|185
1731329090000|2024-11-11 12:44:50|6025.52|6024.82|6025.65|6024.95|6025.65|6024.95|6025.52|6024.82|78
1731329100000|2024-11-11 12:45:00|6025.52|6024.82|6025.27|6024.57|6025.52|6024.82|6025.15|6024.45|128
1731329110000|2024-11-11 12:45:10|6025.15|6024.45|6025.4|6024.7|6025.4|6024.7|6025.15|6024.45|28
1731329120000|2024-11-11 12:45:20|6025.27|6024.57|6025.15|6024.45|6025.27|6024.57|6025.15|6024.45|32
1731329130000|2024-11-11 12:45:30|||||||||16
1731329140000|2024-11-11 12:45:40|6025.27|6024.57|6025.15|6024.45|6025.4|6024.7|6025.15|6024.45|84
1731329150000|2024-11-11 12:45:50|||||||||3
1731329160000|2024-11-11 12:46:00|6025.4|6024.7|6025.4|6024.7|6025.4|6024.7|6025.4|6024.7|52
1731329170000|2024-11-11 12:46:10|6025.52|6024.82|6025.65|6024.95|6025.65|6024.95|6025.4|6024.7|124
1731329180000|2024-11-11 12:46:20|||||||||38
1731329190000|2024-11-11 12:46:30|||||||||2
1731329200000|2024-11-11 12:46:40|6025.4|6024.7|6026.4|6025.7|6026.65|6025.95|6025.4|6024.7|416
1731329210000|2024-11-11 12:46:50|6026.65|6025.95|6026.15|6025.45|6026.65|6025.95|6026.15|6025.45|137
1731329220000|2024-11-11 12:47:00|6026.27|6025.57|6026.4|6025.7|6026.4|6025.7|6026.15|6025.45|120
1731329230000|2024-11-11 12:47:10|6026.15|6025.45|6026.65|6025.95|6026.65|6025.95|6026.15|6025.45|138
1731329240000|2024-11-11 12:47:20|6026.52|6025.82|6026.65|6025.95|6026.77|6026.07|6026.52|6025.82|94
1731329250000|2024-11-11 12:47:30|6026.9|6026.2|6026.9|6026.2|6026.9|6026.2|6026.65|6025.95|92
1731329260000|2024-11-11 12:47:40|6027.02|6026.32|6026.9|6026.2|6027.15|6026.45|6026.9|6026.2|91
1731329280000|2024-11-11 12:48:00|6026.77|6026.07|6027.15|6026.45|6027.15|6026.45|6026.77|6026.07|144
1731329290000|2024-11-11 12:48:10|6026.9|6026.2|6026.9|6026.2|6027.15|6026.45|6026.9|6026.2|256
1731329300000|2024-11-11 12:48:20|||||||||71
1731329310000|2024-11-11 12:48:30|6027.02|6026.32|6026.9|6026.2|6027.15|6026.45|6026.9|6026.2|63
1731329320000|2024-11-11 12:48:40|||||||||14
1731329330000|2024-11-11 12:48:50|6026.65|6025.95|6026.65|6025.95|6026.9|6026.2|6026.65|6025.95|102
1731329340000|2024-11-11 12:49:00|6026.4|6025.7|6025.9|6025.2|6026.4|6025.7|6025.9|6025.2|174
1731329350000|2024-11-11 12:49:10|||||||||81
1731329360000|2024-11-11 12:49:20|6025.65|6024.95|6025.65|6024.95|6025.65|6024.95|6025.65|6024.95|34
1731329370000|2024-11-11 12:49:30|||||||||2
1731329380000|2024-11-11 12:49:40|6025.52|6024.82|6025.65|6024.95|6025.65|6024.95|6025.52|6024.82|72
1731329390000|2024-11-11 12:49:50|6025.77|6025.07|6025.9|6025.2|6025.9|6025.2|6025.77|6025.07|25
1731329400000|2024-11-11 12:50:00|||||||||2
1731329410000|2024-11-11 12:50:10|6026.15|6025.45|6025.9|6025.2|6026.15|6025.45|6025.9|6025.2|47
1731329420000|2024-11-11 12:50:20|||||||||19
1731329430000|2024-11-11 12:50:30|6025.77|6025.07|6025.77|6025.07|6025.77|6025.07|6025.65|6024.95|51
1731329440000|2024-11-11 12:50:40|6025.9|6025.2|6025.65|6024.95|6025.9|6025.2|6025.65|6024.95|16
1731329450000|2024-11-11 12:50:50|||||||||25
1731329460000|2024-11-11 12:51:00|6025.9|6025.2|6025.65|6024.95|6025.9|6025.2|6025.65|6024.95|47
1731329470000|2024-11-11 12:51:10|6025.77|6025.07|6025.9|6025.2|6025.9|6025.2|6025.65|6024.95|49
1731329480000|2024-11-11 12:51:20|6025.65|6024.95|6025.9|6025.2|6025.9|6025.2|6025.65|6024.95|68
1731329490000|2024-11-11 12:51:30|||||||||1
1731329500000|2024-11-11 12:51:40|6026.15|6025.45|6026.15|6025.45|6026.15|6025.45|6026.02|6025.32|43
1731329510000|2024-11-11 12:51:50|||||||||35
1731329520000|2024-11-11 12:52:00|6025.9|6025.2|6025.9|6025.2|6025.9|6025.2|6025.9|6025.2|56
1731329530000|2024-11-11 12:52:10|6026.02|6025.32|6026.15|6025.45|6026.15|6025.45|6026.02|6025.32|54
1731329540000|2024-11-11 12:52:20|6026.27|6025.57|6026.27|6025.57|6026.4|6025.7|6026.27|6025.57|52
1731329550000|2024-11-11 12:52:30|6026.15|6025.45|6026.15|6025.45|6026.15|6025.45|6026.15|6025.45|31
1731329560000|2024-11-11 12:52:40|6025.9|6025.2|6025.65|6024.95|6025.9|6025.2|6025.65|6024.95|83
1731329570000|2024-11-11 12:52:50|6025.77|6025.07|6025.65|6024.95|6025.9|6025.2|6025.65|6024.95|41
1731329580000|2024-11-11 12:53:00|6025.9|6025.2|6025.9|6025.2|6025.9|6025.2|6025.9|6025.2|28
1731329590000|2024-11-11 12:53:10|6025.65|6024.95|6025.9|6025.2|6025.9|6025.2|6025.65|6024.95|21
1731329600000|2024-11-11 12:53:20|6025.65|6024.95|6025.65|6024.95|6025.77|6025.07|6025.65|6024.95|46
1731329610000|2024-11-11 12:53:30|6025.77|6025.07|6025.4|6024.7|6025.77|6025.07|6025.4|6024.7|90
1731329620000|2024-11-11 12:53:40|6025.15|6024.45|6025.4|6024.7|6025.4|6024.7|6025.15|6024.45|76
1731329630000|2024-11-11 12:53:50|6025.15|6024.45|6025.4|6024.7|6025.52|6024.82|6025.15|6024.45|93
1731329650000|2024-11-11 12:54:10|6025.52|6024.82|6025.65|6024.95|6025.65|6024.95|6025.4|6024.7|96
1731329660000|2024-11-11 12:54:20|6025.52|6024.82|6025.65|6024.95|6025.65|6024.95|6025.52|6024.82|31
1731329670000|2024-11-11 12:54:30|||||||||82
1731329680000|2024-11-11 12:54:40|6025.52|6024.82|6025.65|6024.95|6025.65|6024.95|6025.4|6024.7|43
1731329690000|2024-11-11 12:54:50|6025.52|6024.82|6025.65|6024.95|6025.65|6024.95|6025.4|6024.7|34
1731329700000|2024-11-11 12:55:00|6025.52|6024.82|6025.52|6024.82|6025.65|6024.95|6025.4|6024.7|26
1731329710000|2024-11-11 12:55:10|6025.4|6024.7|6025.4|6024.7|6025.65|6024.95|6025.4|6024.7|49
1731329720000|2024-11-11 12:55:20|6025.27|6024.57|6025.15|6024.45|6025.4|6024.7|6025.15|6024.45|63
1731329730000|2024-11-11 12:55:30|6024.9|6024.2|6024.9|6024.2|6024.9|6024.2|6024.9|6024.2|146
1731329740000|2024-11-11 12:55:40|6025.15|6024.45|6024.9|6024.2|6025.15|6024.45|6024.9|6024.2|53
1731329750000|2024-11-11 12:55:50|6025.15|6024.45|6025.15|6024.45|6025.15|6024.45|6024.9|6024.2|64
1731329760000|2024-11-11 12:56:00|||||||||8
1731329770000|2024-11-11 12:56:10|||||||||36
1731329780000|2024-11-11 12:56:20|||||||||6
1731329790000|2024-11-11 12:56:30|||||||||21
1731329800000|2024-11-11 12:56:40|6025.4|6024.7|6025.4|6024.7|6025.4|6024.7|6025.15|6024.45|142
1731329810000|2024-11-11 12:56:50|6025.65|6024.95|6025.4|6024.7|6025.65|6024.95|6025.4|6024.7|74
1731329820000|2024-11-11 12:57:00|6025.27|6024.57|6025.15|6024.45|6025.27|6024.57|6025.15|6024.45|36
1731329830000|2024-11-11 12:57:10|||||||||89
1731329840000|2024-11-11 12:57:20|6024.9|6024.2|6024.9|6024.2|6024.9|6024.2|6024.9|6024.2|27
1731329860000|2024-11-11 12:57:40|6024.77|6024.07|6024.65|6023.95|6024.77|6024.07|6024.65|6023.95|57
1731329870000|2024-11-11 12:57:50|6024.9|6024.2|6024.65|6023.95|6024.9|6024.2|6024.65|6023.95|93
1731329880000|2024-11-11 12:58:00|6024.77|6024.07|6024.65|6023.95|6024.77|6024.07|6024.65|6023.95|46
1731329890000|2024-11-11 12:58:10|6024.52|6023.82|6024.4|6023.7|6024.65|6023.95|6024.4|6023.7|46
1731329900000|2024-11-11 12:58:20|6024.65|6023.95|6024.65|6023.95|6024.65|6023.95|6024.65|6023.95|18
1731329910000|2024-11-11 12:58:30|6024.9|6024.2|6025.15|6024.45|6025.15|6024.45|6024.9|6024.2|70
1731329920000|2024-11-11 12:58:40|6025.02|6024.32|6024.9|6024.2|6025.02|6024.32|6024.9|6024.2|48
1731329930000|2024-11-11 12:58:50|6024.77|6024.07|6024.9|6024.2|6024.9|6024.2|6024.77|6024.07|2
1731329940000|2024-11-11 12:59:00|||||||||2
1731329960000|2024-11-11 12:59:20|6025.15|6024.45|6025.02|6024.32|6025.15|6024.45|6025.02|6024.32|52
1731329970000|2024-11-11 12:59:30|6025.15|6024.45|6024.9|6024.2|6025.15|6024.45|6024.9|6024.2|23
1731329990000|2024-11-11 12:59:50|6024.77|6024.07|6024.9|6024.2|6024.9|6024.2|6024.77|6024.07|116
1731330000000|2024-11-11 13:00:00|6025.15|6024.45|6025.4|6024.7|6025.65|6024.95|6025.15|6024.45|129
1731330010000|2024-11-11 13:00:10|6025.52|6024.82|6025.4|6024.7|6025.65|6024.95|6025.4|6024.7|110
1731330020000|2024-11-11 13:00:20|6025.52|6024.82|6025.65|6024.95|6025.65|6024.95|6025.4|6024.7|24
1731330030000|2024-11-11 13:00:30|6025.77|6025.07|6025.9|6025.2|6025.9|6025.2|6025.77|6025.07|31
1731330040000|2024-11-11 13:00:40|||||||||10
1731330050000|2024-11-11 13:00:50|6025.65|6024.95|6025.4|6024.7|6025.65|6024.95|6025.4|6024.7|46
1731330060000|2024-11-11 13:01:00|6025.27|6024.57|6025.15|6024.45|6025.4|6024.7|6025.15|6024.45|47
1731330070000|2024-11-11 13:01:10|6025.27|6024.57|6025.15|6024.45|6025.27|6024.57|6025.15|6024.45|112
1731330080000|2024-11-11 13:01:20|6025.27|6024.57|6025.4|6024.7|6025.4|6024.7|6025.27|6024.57|65
1731330090000|2024-11-11 13:01:30|6025.52|6024.82|6025.65|6024.95|6025.65|6024.95|6025.4|6024.7|144
1731330100000|2024-11-11 13:01:40|||||||||79
1731330110000|2024-11-11 13:01:50|6025.52|6024.82|6025.15|6024.45|6025.52|6024.82|6025.15|6024.45|73
1731330120000|2024-11-11 13:02:00|6025.65|6024.95|6025.65|6024.95|6025.65|6024.95|6025.4|6024.7|107
1731330130000|2024-11-11 13:02:10|||||||||11
1731330140000|2024-11-11 13:02:20|||||||||68
1731330150000|2024-11-11 13:02:30|6025.77|6025.07|6026.15|6025.45|6026.4|6025.7|6025.77|6025.07|162
1731330160000|2024-11-11 13:02:40|||||||||11
1731330170000|2024-11-11 13:02:50|6025.9|6025.2|6025.65|6024.95|6025.9|6025.2|6025.65|6024.95|38
1731330180000|2024-11-11 13:03:00|6025.77|6025.07|6025.65|6024.95|6025.77|6025.07|6025.65|6024.95|71
1731330190000|2024-11-11 13:03:10|6025.52|6024.82|6025.65|6024.95|6025.65|6024.95|6025.4|6024.7|15
1731330200000|2024-11-11 13:03:20|6025.9|6025.2|6026.15|6025.45|6026.15|6025.45|6025.9|6025.2|20
1731330210000|2024-11-11 13:03:30|6026.02|6025.32|6025.9|6025.2|6026.15|6025.45|6025.9|6025.2|59
1731330220000|2024-11-11 13:03:40|6026.02|6025.32|6026.15|6025.45|6026.15|6025.45|6025.9|6025.2|32
1731330230000|2024-11-11 13:03:50|6026.02|6025.32|6025.9|6025.2|6026.15|6025.45|6025.9|6025.2|47
1731330240000|2024-11-11 13:04:00|6026.02|6025.32|6026.15|6025.45|6026.15|6025.45|6026.02|6025.32|11
1731330250000|2024-11-11 13:04:10|6025.9|6025.2|6026.15|6025.45|6026.15|6025.45|6025.9|6025.2|71
1731330260000|2024-11-11 13:04:20|6026.27|6025.57|6026.15|6025.45|6026.27|6025.57|6026.15|6025.45|50
1731330270000|2024-11-11 13:04:30|||||||||4
1731330280000|2024-11-11 13:04:40|||||||||4
1731330290000|2024-11-11 13:04:50|6025.9|6025.2|6025.65|6024.95|6025.9|6025.2|6025.65|6024.95|157
1731330300000|2024-11-11 13:05:00|||||||||11
1731330310000|2024-11-11 13:05:10|6025.4|6024.7|6025.65|6024.95|6025.65|6024.95|6025.4|6024.7|76
1731330320000|2024-11-11 13:05:20|||||||||33
1731330330000|2024-11-11 13:05:30|||||||||13
1731330340000|2024-11-11 13:05:40|||||||||37
1731330350000|2024-11-11 13:05:50|6025.52|6024.82|6025.15|6024.45|6025.52|6024.82|6025.15|6024.45|44
1731330360000|2024-11-11 13:06:00|||||||||12
1731330370000|2024-11-11 13:06:10|||||||||8
1731330380000|2024-11-11 13:06:20|6025.4|6024.7|6025.4|6024.7|6025.65|6024.95|6025.4|6024.7|105
1731330390000|2024-11-11 13:06:30|||||||||34
1731330400000|2024-11-11 13:06:40|6025.52|6024.82|6025.4|6024.7|6025.52|6024.82|6025.4|6024.7|10
1731330420000|2024-11-11 13:07:00|6025.27|6024.57|6025.4|6024.7|6025.4|6024.7|6025.15|6024.45|80
1731330440000|2024-11-11 13:07:20|6025.27|6024.57|6024.65|6023.95|6025.4|6024.7|6024.65|6023.95|112
1731330450000|2024-11-11 13:07:30|6024.4|6023.7|6024.4|6023.7|6024.4|6023.7|6024.4|6023.7|37
1731330460000|2024-11-11 13:07:40|6024.65|6023.95|6024.4|6023.7|6024.65|6023.95|6024.15|6023.45|99
1731330470000|2024-11-11 13:07:50|6024.27|6023.57|6024.4|6023.7|6024.4|6023.7|6024.27|6023.57|62
1731330480000|2024-11-11 13:08:00|6024.27|6023.57|6024.15|6023.45|6024.27|6023.57|6024.15|6023.45|50
1731330490000|2024-11-11 13:08:10|||||||||26
1731330500000|2024-11-11 13:08:20|||||||||62
1731330510000|2024-11-11 13:08:30|6023.9|6023.2|6024.15|6023.45|6024.15|6023.45|6023.9|6023.2|66
1731330520000|2024-11-11 13:08:40|6024.27|6023.57|6024.15|6023.45|6024.27|6023.57|6024.15|6023.45|91
1731330530000|2024-11-11 13:08:50|6024.4|6023.7|6024.15|6023.45|6024.4|6023.7|6024.15|6023.45|45
1731330540000|2024-11-11 13:09:00|6023.9|6023.2|6023.9|6023.2|6023.9|6023.2|6023.9|6023.2|178
1731330550000|2024-11-11 13:09:10|6024.02|6023.32|6023.9|6023.2|6024.15|6023.45|6023.9|6023.2|65
1731330560000|2024-11-11 13:09:20|||||||||37
1731330570000|2024-11-11 13:09:30|6024.02|6023.32|6024.15|6023.45|6024.15|6023.45|6024.02|6023.32|68
1731330580000|2024-11-11 13:09:40|||||||||11
1731330590000|2024-11-11 13:09:50|||||||||5
1731330600000|2024-11-11 13:10:00|6024.02|6023.32|6023.9|6023.2|6024.02|6023.32|6023.9|6023.2|70
1731330610000|2024-11-11 13:10:10|6024.02|6023.32|6024.15|6023.45|6024.15|6023.45|6024.02|6023.32|14
1731330620000|2024-11-11 13:10:20|6024.4|6023.7|6024.4|6023.7|6024.4|6023.7|6024.4|6023.7|18
1731330630000|2024-11-11 13:10:30|||||||||2
1731330650000|2024-11-11 13:10:50|||||||||100
1731330660000|2024-11-11 13:11:00|||||||||9
1731330680000|2024-11-11 13:11:20|||||||||14
1731330690000|2024-11-11 13:11:30|6024.27|6023.57|6024.4|6023.7|6024.4|6023.7|6024.15|6023.45|32
1731330700000|2024-11-11 13:11:40|||||||||5
1731330710000|2024-11-11 13:11:50|6024.52|6023.82|6024.65|6023.95|6024.65|6023.95|6024.52|6023.82|50
1731330720000|2024-11-11 13:12:00|||||||||7
1731330730000|2024-11-11 13:12:10|||||||||2
1731330740000|2024-11-11 13:12:20|6024.77|6024.07|6024.65|6023.95|6024.77|6024.07|6024.65|6023.95|22
1731330750000|2024-11-11 13:12:30|6024.77|6024.07|6024.65|6023.95|6024.9|6024.2|6024.65|6023.95|53
1731330760000|2024-11-11 13:12:40|6024.77|6024.07|6024.9|6024.2|6024.9|6024.2|6024.77|6024.07|13
1731330770000|2024-11-11 13:12:50|6025.15|6024.45|6025.15|6024.45|6025.15|6024.45|6025.15|6024.45|46
1731330780000|2024-11-11 13:13:00|||||||||5
1731330790000|2024-11-11 13:13:10|||||||||2
1731330800000|2024-11-11 13:13:20|||||||||112
1731330810000|2024-11-11 13:13:30|6025.27|6024.57|6025.4|6024.7|6025.4|6024.7|6025.27|6024.57|74
1731330820000|2024-11-11 13:13:40|6025.27|6024.57|6025.4|6024.7|6025.4|6024.7|6025.27|6024.57|19
1731330830000|2024-11-11 13:13:50|6025.15|6024.45|6025.15|6024.45|6025.15|6024.45|6025.15|6024.45|48
1731330850000|2024-11-11 13:14:10|||||||||5
1731330860000|2024-11-11 13:14:20|6024.9|6024.2|6024.9|6024.2|6024.9|6024.2|6024.9|6024.2|85
1731330880000|2024-11-11 13:14:40|6024.65|6023.95|6024.65|6023.95|6024.65|6023.95|6024.65|6023.95|25
1731330890000|2024-11-11 13:14:50|6024.9|6024.2|6024.65|6023.95|6024.9|6024.2|6024.65|6023.95|70
1731330900000|2024-11-11 13:15:00|6024.9|6024.2|6024.65|6023.95|6024.9|6024.2|6024.4|6023.7|95
1731330910000|2024-11-11 13:15:10|6024.4|6023.7|6024.15|6023.45|6024.4|6023.7|6024.15|6023.45|56
1731330920000|2024-11-11 13:15:20|6024.4|6023.7|6024.4|6023.7|6024.4|6023.7|6024.4|6023.7|23
1731330930000|2024-11-11 13:15:30|6024.27|6023.57|6024.15|6023.45|6024.27|6023.57|6024.15|6023.45|16
1731330940000|2024-11-11 13:15:40|||||||||14
1731330950000|2024-11-11 13:15:50|6023.9|6023.2|6023.65|6022.95|6023.9|6023.2|6023.4|6022.7|206
1731330960000|2024-11-11 13:16:00|6023.52|6022.82|6023.65|6022.95|6023.65|6022.95|6023.52|6022.82|36
1731330970000|2024-11-11 13:16:10|6023.52|6022.82|6023.4|6022.7|6023.52|6022.82|6023.4|6022.7|28
1731330980000|2024-11-11 13:16:20|6023.65|6022.95|6023.4|6022.7|6023.65|6022.95|6023.4|6022.7|52
1731330990000|2024-11-11 13:16:30|6023.15|6022.45|6023.15|6022.45|6023.15|6022.45|6023.15|6022.45|73
1731331000000|2024-11-11 13:16:40|6022.9|6022.2|6022.9|6022.2|6022.9|6022.2|6022.77|6022.07|138
1731331010000|2024-11-11 13:16:50|6022.65|6021.95|6022.65|6021.95|6022.65|6021.95|6022.52|6021.82|264
1731331020000|2024-11-11 13:17:00|6022.52|6021.82|6022.4|6021.7|6022.52|6021.82|6022.4|6021.7|157
1731331030000|2024-11-11 13:17:10|6022.27|6021.57|6022.4|6021.7|6022.4|6021.7|6022.27|6021.57|123
1731331040000|2024-11-11 13:17:20|6022.27|6021.57|6022.15|6021.45|6022.4|6021.7|6022.15|6021.45|54
1731331050000|2024-11-11 13:17:30|6022.4|6021.7|6022.4|6021.7|6022.4|6021.7|6022.4|6021.7|57
1731331060000|2024-11-11 13:17:40|||||||||21
1731331070000|2024-11-11 13:17:50|6022.52|6021.82|6022.65|6021.95|6022.65|6021.95|6022.52|6021.82|55
1731331080000|2024-11-11 13:18:00|||||||||30
1731331090000|2024-11-11 13:18:10|||||||||26
1731331100000|2024-11-11 13:18:20|||||||||11
1731331110000|2024-11-11 13:18:30|6022.9|6022.2|6022.9|6022.2|6023.15|6022.45|6022.9|6022.2|79
1731331120000|2024-11-11 13:18:40|||||||||6
1731331130000|2024-11-11 13:18:50|6022.65|6021.95|6022.9|6022.2|6022.9|6022.2|6022.65|6021.95|18
1731331140000|2024-11-11 13:19:00|6022.65|6021.95|6022.4|6021.7|6022.65|6021.95|6022.4|6021.7|35
1731331150000|2024-11-11 13:19:10|6022.52|6021.82|6022.4|6021.7|6022.52|6021.82|6022.4|6021.7|17
1731331170000|2024-11-11 13:19:30|||||||||6
1731331180000|2024-11-11 13:19:40|6022.27|6021.57|6021.65|6020.95|6022.27|6021.57|6021.65|6020.95|123
1731331190000|2024-11-11 13:19:50|6021.9|6021.2|6022.4|6021.7|6022.4|6021.7|6021.77|6021.07|202
1731331200000|2024-11-11 13:20:00|||||||||1
1731331210000|2024-11-11 13:20:10|6022.15|6021.45|6022.15|6021.45|6022.15|6021.45|6022.15|6021.45|30
1731331220000|2024-11-11 13:20:20|6022.02|6021.32|6021.9|6021.2|6022.15|6021.45|6021.9|6021.2|48
1731331230000|2024-11-11 13:20:30|6022.15|6021.45|6022.15|6021.45|6022.15|6021.45|6022.02|6021.32|48
1731331240000|2024-11-11 13:20:40|||||||||23
1731331260000|2024-11-11 13:21:00|6021.9|6021.2|6021.9|6021.2|6022.15|6021.45|6021.9|6021.2|41
1731331270000|2024-11-11 13:21:10|6022.02|6021.32|6021.9|6021.2|6022.02|6021.32|6021.9|6021.2|112
1731331280000|2024-11-11 13:21:20|6022.02|6021.32|6021.9|6021.2|6022.02|6021.32|6021.9|6021.2|13
1731331290000|2024-11-11 13:21:30|6022.02|6021.32|6022.4|6021.7|6022.4|6021.7|6022.02|6021.32|75
1731331300000|2024-11-11 13:21:40|6022.65|6021.95|6022.65|6021.95|6022.65|6021.95|6022.65|6021.95|16
1731331310000|2024-11-11 13:21:50|||||||||5
1731331320000|2024-11-11 13:22:00|6022.9|6022.2|6022.9|6022.2|6022.9|6022.2|6022.9|6022.2|42
1731331330000|2024-11-11 13:22:10|6022.65|6021.95|6022.65|6021.95|6022.77|6022.07|6022.65|6021.95|100
1731331340000|2024-11-11 13:22:20|6022.9|6022.2|6022.9|6022.2|6022.9|6022.2|6022.9|6022.2|11
1731331350000|2024-11-11 13:22:30|6022.77|6022.07|6022.65|6021.95|6022.9|6022.2|6022.65|6021.95|80
1731331360000|2024-11-11 13:22:40|6022.77|6022.07|6022.4|6021.7|6022.77|6022.07|6022.4|6021.7|127
1731331370000|2024-11-11 13:22:50|6022.52|6021.82|6022.4|6021.7|6022.52|6021.82|6022.4|6021.7|25
1731331380000|2024-11-11 13:23:00|6022.15|6021.45|6022.27|6021.57|6022.4|6021.7|6022.15|6021.45|107
1731331390000|2024-11-11 13:23:10|6022.4|6021.7|6022.4|6021.7|6022.4|6021.7|6022.4|6021.7|2
1731331400000|2024-11-11 13:23:20|6022.65|6021.95|6022.4|6021.7|6022.65|6021.95|6022.4|6021.7|25
1731331410000|2024-11-11 13:23:30|6022.52|6021.82|6022.4|6021.7|6022.52|6021.82|6022.4|6021.7|30
1731331420000|2024-11-11 13:23:40|6022.52|6021.82|6022.52|6021.82|6022.65|6021.95|6022.4|6021.7|57
1731331430000|2024-11-11 13:23:50|6022.4|6021.7|6022.52|6021.82|6022.65|6021.95|6022.4|6021.7|15
1731331440000|2024-11-11 13:24:00|6022.65|6021.95|6022.52|6021.82|6022.65|6021.95|6022.4|6021.7|17
1731331450000|2024-11-11 13:24:10|6022.4|6021.7|6022.4|6021.7|6022.52|6021.82|6022.4|6021.7|41
1731331470000|2024-11-11 13:24:30|||||||||102
1731331480000|2024-11-11 13:24:40|6022.52|6021.82|6022.65|6021.95|6022.65|6021.95|6022.52|6021.82|49
1731331490000|2024-11-11 13:24:50|||||||||5
1731331500000|2024-11-11 13:25:00|6022.52|6021.82|6021.9|6021.2|6022.52|6021.82|6021.9|6021.2|96
1731331510000|2024-11-11 13:25:10|6021.65|6020.95|6021.9|6021.2|6021.9|6021.2|6021.65|6020.95|52
1731331520000|2024-11-11 13:25:20|6021.65|6020.95|6021.65|6020.95|6021.65|6020.95|6021.65|6020.95|72
1731331530000|2024-11-11 13:25:30|||||||||71
1731331540000|2024-11-11 13:25:40|||||||||4
1731331550000|2024-11-11 13:25:50|6021.9|6021.2|6021.9|6021.2|6021.9|6021.2|6021.9|6021.2|57
1731331560000|2024-11-11 13:26:00|6021.77|6021.07|6021.65|6020.95|6021.9|6021.2|6021.65|6020.95|189
1731331570000|2024-11-11 13:26:10|6021.4|6020.7|6021.4|6020.7|6021.65|6020.95|6021.4|6020.7|88
1731331580000|2024-11-11 13:26:20|6021.27|6020.57|6021.4|6020.7|6021.4|6020.7|6021.15|6020.45|42
1731331590000|2024-11-11 13:26:30|6021.65|6020.95|6021.9|6021.2|6021.9|6021.2|6021.65|6020.95|62
1731331600000|2024-11-11 13:26:40|6021.77|6021.07|6021.9|6021.2|6021.9|6021.2|6021.77|6021.07|24
1731331610000|2024-11-11 13:26:50|||||||||15
1731331620000|2024-11-11 13:27:00|6022.02|6021.32|6022.15|6021.45|6022.27|6021.57|6022.02|6021.32|150
1731331630000|2024-11-11 13:27:10|6022.27|6021.57|6022.4|6021.7|6022.4|6021.7|6022.27|6021.57|15
1731331650000|2024-11-11 13:27:30|6022.27|6021.57|6022.15|6021.45|6022.4|6021.7|6022.15|6021.45|38
1731331660000|2024-11-11 13:27:40|6022.27|6021.57|6022.27|6021.57|6022.27|6021.57|6022.27|6021.57|7
1731331670000|2024-11-11 13:27:50|6022.4|6021.7|6022.4|6021.7|6022.4|6021.7|6022.4|6021.7|12
1731331680000|2024-11-11 13:28:00|6022.65|6021.95|6022.4|6021.7|6022.65|6021.95|6022.4|6021.7|52
1731331690000|2024-11-11 13:28:10|||||||||5
1731331700000|2024-11-11 13:28:20|6022.27|6021.57|6022.15|6021.45|6022.27|6021.57|6022.15|6021.45|35
1731331710000|2024-11-11 13:28:30|6022.27|6021.57|6022.65|6021.95|6022.65|6021.95|6022.27|6021.57|92
1731331720000|2024-11-11 13:28:40|||||||||1
1731331730000|2024-11-11 13:28:50|6022.4|6021.7|6022.4|6021.7|6022.4|6021.7|6022.4|6021.7|57
1731331740000|2024-11-11 13:29:00|6022.27|6021.57|6022.15|6021.45|6022.27|6021.57|6021.9|6021.2|52
1731331750000|2024-11-11 13:29:10|6022.02|6021.32|6022.15|6021.45|6022.15|6021.45|6021.9|6021.2|62
1731331760000|2024-11-11 13:29:20|6022.02|6021.32|6022.15|6021.45|6022.15|6021.45|6022.02|6021.32|35
1731331770000|2024-11-11 13:29:30|6022.02|6021.32|6021.9|6021.2|6022.02|6021.32|6021.9|6021.2|24
1731331780000|2024-11-11 13:29:40|6022.02|6021.32|6022.15|6021.45|6022.15|6021.45|6022.02|6021.32|50
1731331790000|2024-11-11 13:29:50|||||||||7
1731331800000|2024-11-11 13:30:00|6022.27|6021.57|6022.15|6021.45|6022.4|6021.7|6022.15|6021.45|80
1731331810000|2024-11-11 13:30:10|6022.4|6021.7|6022.15|6021.45|6022.4|6021.7|6022.15|6021.45|59
1731331820000|2024-11-11 13:30:20|6022.27|6021.57|6022.15|6021.45|6022.4|6021.7|6022.15|6021.45|19
1731331830000|2024-11-11 13:30:30|6022.02|6021.32|6021.65|6020.95|6022.02|6021.32|6021.65|6020.95|52
1731331840000|2024-11-11 13:30:40|6021.9|6021.2|6022.27|6021.57|6022.4|6021.7|6021.9|6021.2|72
1731331850000|2024-11-11 13:30:50|6022.15|6021.45|6022.15|6021.45|6022.15|6021.45|6022.15|6021.45|13
1731331860000|2024-11-11 13:31:00|6021.9|6021.2|6021.65|6020.95|6021.9|6021.2|6021.65|6020.95|61
1731331870000|2024-11-11 13:31:10|6021.52|6020.82|6021.65|6020.95|6021.65|6020.95|6021.4|6020.7|140
1731331880000|2024-11-11 13:31:20|||||||||10
1731331890000|2024-11-11 13:31:30|6021.15|6020.45|6021.15|6020.45|6021.15|6020.45|6021.15|6020.45|197
1731331900000|2024-11-11 13:31:40|6021.02|6020.32|6020.9|6020.2|6021.02|6020.32|6020.9|6020.2|147
1731331910000|2024-11-11 13:31:50|6021.15|6020.45|6020.65|6019.95|6021.15|6020.45|6020.65|6019.95|146
1731331920000|2024-11-11 13:32:00|6020.52|6019.82|6020.4|6019.7|6020.52|6019.82|6020.4|6019.7|186
1731331930000|2024-11-11 13:32:10|6020.15|6019.45|6020.4|6019.7|6020.4|6019.7|6020.15|6019.45|133
1731331940000|2024-11-11 13:32:20|6020.15|6019.45|6020.4|6019.7|6020.4|6019.7|6020.15|6019.45|57
1731331950000|2024-11-11 13:32:30|||||||||10
1731331960000|2024-11-11 13:32:40|6020.65|6019.95|6020.4|6019.7|6020.65|6019.95|6020.4|6019.7|78
1731331970000|2024-11-11 13:32:50|6020.15|6019.45|6020.15|6019.45|6020.4|6019.7|6020.15|6019.45|84
1731331980000|2024-11-11 13:33:00|||||||||99
1731331990000|2024-11-11 13:33:10|6020.02|6019.32|6019.77|6019.07|6020.02|6019.32|6019.65|6018.95|96
1731332000000|2024-11-11 13:33:20|6019.65|6018.95|6019.65|6018.95|6019.65|6018.95|6019.65|6018.95|15
1731332010000|2024-11-11 13:33:30|6019.77|6019.07|6019.65|6018.95|6019.77|6019.07|6019.65|6018.95|57
1731332020000|2024-11-11 13:33:40|||||||||64
1731332030000|2024-11-11 13:33:50|6019.77|6019.07|6019.9|6019.2|6019.9|6019.2|6019.77|6019.07|135
1731332040000|2024-11-11 13:34:00|6019.65|6018.95|6019.65|6018.95|6019.65|6018.95|6019.65|6018.95|125
1731332050000|2024-11-11 13:34:10|6019.4|6018.7|6019.4|6018.7|6019.52|6018.82|6019.4|6018.7|152
1731332060000|2024-11-11 13:34:20|||||||||11
1731332070000|2024-11-11 13:34:30|6019.15|6018.45|6019.15|6018.45|6019.4|6018.7|6019.15|6018.45|249
1731332080000|2024-11-11 13:34:40|6019.4|6018.7|6019.65|6018.95|6019.65|6018.95|6019.4|6018.7|65
1731332090000|2024-11-11 13:34:50|6019.52|6018.82|6018.65|6017.95|6019.52|6018.82|6018.65|6017.95|330
1731332100000|2024-11-11 13:35:00|6018.4|6017.7|6015.9|6015.2|6018.4|6017.7|6015.9|6015.2|695
1731332110000|2024-11-11 13:35:10|6015.65|6014.95|6016.02|6015.32|6016.4|6015.7|6015.4|6014.7|501
1731332120000|2024-11-11 13:35:20|6015.65|6014.95|6015.65|6014.95|6016.15|6015.45|6015.65|6014.95|412
1731332130000|2024-11-11 13:35:30|6015.4|6014.7|6016.02|6015.32|6016.15|6015.45|6015.4|6014.7|359
1731332140000|2024-11-11 13:35:40|6016.15|6015.45|6015.4|6014.7|6016.15|6015.45|6015.4|6014.7|205
1731332150000|2024-11-11 13:35:50|6015.15|6014.45|6015.9|6015.2|6016.15|6015.45|6015.15|6014.45|385
1731332160000|2024-11-11 13:36:00|6015.65|6014.95|6016.9|6016.2|6016.9|6016.2|6015.4|6014.7|490
1731332170000|2024-11-11 13:36:10|6017.15|6016.45|6016.9|6016.2|6017.27|6016.57|6016.9|6016.2|230
1731332180000|2024-11-11 13:36:20|6017.15|6016.45|6017.15|6016.45|6017.15|6016.45|6017.15|6016.45|31
1731332190000|2024-11-11 13:36:30|6017.27|6016.57|6017.15|6016.45|6017.65|6016.95|6016.9|6016.2|357
1731332200000|2024-11-11 13:36:40|6017.4|6016.7|6017.9|6017.2|6017.9|6017.2|6017.15|6016.45|253
1731332210000|2024-11-11 13:36:50|6017.65|6016.95|6017.4|6016.7|6017.65|6016.95|6017.4|6016.7|185
1731332220000|2024-11-11 13:37:00|6017.15|6016.45|6016.4|6015.7|6017.4|6016.7|6016.4|6015.7|217
1731332230000|2024-11-11 13:37:10|6016.65|6015.95|6016.65|6015.95|6016.65|6015.95|6016.65|6015.95|46
1731332240000|2024-11-11 13:37:20|6016.4|6015.7|6016.15|6015.45|6016.4|6015.7|6016.15|6015.45|99
1731332250000|2024-11-11 13:37:30|6015.9|6015.2|6016.65|6015.95|6016.65|6015.95|6015.77|6015.07|335
1731332260000|2024-11-11 13:37:40|6016.52|6015.82|6016.4|6015.7|6016.65|6015.95|6016.4|6015.7|104
1731332270000|2024-11-11 13:37:50|6016.52|6015.82|6016.9|6016.2|6016.9|6016.2|6016.4|6015.7|192
1731332280000|2024-11-11 13:38:00|6017.15|6016.45|6017.9|6017.2|6017.9|6017.2|6017.15|6016.45|101
1731332290000|2024-11-11 13:38:10|6017.65|6016.95|6017.9|6017.2|6017.9|6017.2|6017.65|6016.95|88
1731332300000|2024-11-11 13:38:20|6017.65|6016.95|6017.65|6016.95|6017.65|6016.95|6017.65|6016.95|29
1731332310000|2024-11-11 13:38:30|6017.77|6017.07|6017.65|6016.95|6017.9|6017.2|6017.65|6016.95|66
1731332320000|2024-11-11 13:38:40|6017.77|6017.07|6017.15|6016.45|6017.77|6017.07|6017.15|6016.45|101
1731332330000|2024-11-11 13:38:50|6017.4|6016.7|6017.15|6016.45|6017.4|6016.7|6017.15|6016.45|184
1731332340000|2024-11-11 13:39:00|6017.27|6016.57|6017.15|6016.45|6017.4|6016.7|6017.15|6016.45|41
1731332350000|2024-11-11 13:39:10|6017.27|6016.57|6017.15|6016.45|6017.27|6016.57|6017.15|6016.45|52
1731332360000|2024-11-11 13:39:20|6017.02|6016.32|6017.15|6016.45|6017.15|6016.45|6016.9|6016.2|57
1731332370000|2024-11-11 13:39:30|6017.4|6016.7|6017.4|6016.7|6017.52|6016.82|6017.4|6016.7|96
1731332380000|2024-11-11 13:39:40|6017.27|6016.57|6017.02|6016.32|6017.27|6016.57|6016.9|6016.2|40
1731332390000|2024-11-11 13:39:50|6016.9|6016.2|6017.02|6016.32|6017.15|6016.45|6016.9|6016.2|45
1731332400000|2024-11-11 13:40:00|6017.15|6016.45|6016.9|6016.2|6017.27|6016.57|6016.9|6016.2|66
1731332410000|2024-11-11 13:40:10|6016.65|6015.95|6016.15|6015.45|6016.77|6016.07|6016.02|6015.32|156
1731332420000|2024-11-11 13:40:20|6016.02|6015.32|6016.15|6015.45|6016.15|6015.45|6016.02|6015.32|16
1731332430000|2024-11-11 13:40:30|6016.02|6015.32|6016.15|6015.45|6016.15|6015.45|6015.9|6015.2|109
1731332440000|2024-11-11 13:40:40|6016.02|6015.32|6016.4|6015.7|6016.4|6015.7|6016.02|6015.32|60
1731332450000|2024-11-11 13:40:50|6016.15|6015.45|6015.65|6014.95|6016.15|6015.45|6015.65|6014.95|184
1731332460000|2024-11-11 13:41:00|6015.9|6015.2|6015.9|6015.2|6016.02|6015.32|6015.9|6015.2|100
1731332470000|2024-11-11 13:41:10|6016.15|6015.45|6016.4|6015.7|6016.4|6015.7|6016.15|6015.45|99
1731332480000|2024-11-11 13:41:20|6016.27|6015.57|6016.65|6015.95|6016.65|6015.95|6016.27|6015.57|91
1731332490000|2024-11-11 13:41:30|6016.77|6016.07|6016.9|6016.2|6016.9|6016.2|6016.65|6015.95|193
1731332500000|2024-11-11 13:41:40|6016.65|6015.95|6016.65|6015.95|6016.77|6016.07|6016.65|6015.95|165
1731332510000|2024-11-11 13:41:50|6016.4|6015.7|6015.9|6015.2|6016.4|6015.7|6015.9|6015.2|103
1731332520000|2024-11-11 13:42:00|6015.65|6014.95|6015.9|6015.2|6015.9|6015.2|6015.65|6014.95|128
1731332530000|2024-11-11 13:42:10|6016.15|6015.45|6016.02|6015.32|6016.15|6015.45|6015.9|6015.2|121
1731332540000|2024-11-11 13:42:20|6015.9|6015.2|6015.9|6015.2|6015.9|6015.2|6015.77|6015.07|41
1731332550000|2024-11-11 13:42:30|6015.65|6014.95|6015.65|6014.95|6015.9|6015.2|6015.65|6014.95|50
1731332560000|2024-11-11 13:42:40|6015.52|6014.82|6015.4|6014.7|6015.65|6014.95|6015.4|6014.7|184
1731332570000|2024-11-11 13:42:50|6015.65|6014.95|6015.65|6014.95|6015.65|6014.95|6015.65|6014.95|101
1731332580000|2024-11-11 13:43:00|6015.9|6015.2|6016.15|6015.45|6016.15|6015.45|6015.9|6015.2|48
1731332590000|2024-11-11 13:43:10|6015.9|6015.2|6016.02|6015.32|6016.02|6015.32|6015.9|6015.2|100
1731332600000|2024-11-11 13:43:20|6016.15|6015.45|6015.65|6014.95|6016.15|6015.45|6015.65|6014.95|39
1731332610000|2024-11-11 13:43:30|||||||||3
1731332620000|2024-11-11 13:43:40|6015.77|6015.07|6015.9|6015.2|6015.9|6015.2|6015.65|6014.95|32
1731332630000|2024-11-11 13:43:50|6015.77|6015.07|6016.15|6015.45|6016.27|6015.57|6015.77|6015.07|70
1731332640000|2024-11-11 13:44:00|6016.4|6015.7|6016.65|6015.95|6016.65|6015.95|6016.4|6015.7|59
1731332650000|2024-11-11 13:44:10|6016.9|6016.2|6016.9|6016.2|6016.9|6016.2|6016.9|6016.2|22
1731332660000|2024-11-11 13:44:20|6016.77|6016.07|6016.65|6015.95|6016.77|6016.07|6016.65|6015.95|45
1731332670000|2024-11-11 13:44:30|6016.77|6016.07|6016.65|6015.95|6016.77|6016.07|6016.65|6015.95|19
1731332680000|2024-11-11 13:44:40|6016.9|6016.2|6016.65|6015.95|6016.9|6016.2|6016.65|6015.95|20
1731332690000|2024-11-11 13:44:50|6016.52|6015.82|6016.4|6015.7|6016.52|6015.82|6016.4|6015.7|24
1731332700000|2024-11-11 13:45:00|6016.52|6015.82|6016.52|6015.82|6016.65|6015.95|6016.4|6015.7|83
1731332710000|2024-11-11 13:45:10|6016.65|6015.95|6017.65|6016.95|6017.65|6016.95|6016.65|6015.95|229
1731332720000|2024-11-11 13:45:20|6017.77|6017.07|6017.65|6016.95|6017.77|6017.07|6017.65|6016.95|124
1731332730000|2024-11-11 13:45:30|6017.4|6016.7|6017.9|6017.2|6017.9|6017.2|6017.4|6016.7|113
1731332740000|2024-11-11 13:45:40|6018.02|6017.32|6018.15|6017.45|6018.15|6017.45|6018.02|6017.32|126
1731332750000|2024-11-11 13:45:50|6017.9|6017.2|6018.15|6017.45|6018.15|6017.45|6017.9|6017.2|104
1731332760000|2024-11-11 13:46:00|6018.27|6017.57|6018.4|6017.7|6018.4|6017.7|6018.15|6017.45|145
1731332770000|2024-11-11 13:46:10|6018.65|6017.95|6018.65|6017.95|6018.65|6017.95|6018.4|6017.7|101
1731332780000|2024-11-11 13:46:20|||||||||125
1731332790000|2024-11-11 13:46:30|6018.4|6017.7|6017.65|6016.95|6018.4|6017.7|6017.65|6016.95|176
1731332800000|2024-11-11 13:46:40|6017.52|6016.82|6017.65|6016.95|6017.65|6016.95|6017.52|6016.82|54
1731332810000|2024-11-11 13:46:50|6017.4|6016.7|6017.4|6016.7|6017.4|6016.7|6017.27|6016.57|84
1731332820000|2024-11-11 13:47:00|6017.52|6016.82|6017.4|6016.7|6017.65|6016.95|6017.4|6016.7|70
1731332830000|2024-11-11 13:47:10|6017.65|6016.95|6017.9|6017.2|6017.9|6017.2|6017.65|6016.95|68
1731332840000|2024-11-11 13:47:20|6017.65|6016.95|6017.9|6017.2|6017.9|6017.2|6017.65|6016.95|34
1731332850000|2024-11-11 13:47:30|6017.77|6017.07|6017.77|6017.07|6017.9|6017.2|6017.77|6017.07|23
1731332860000|2024-11-11 13:47:40|6017.65|6016.95|6017.9|6017.2|6017.9|6017.2|6017.65|6016.95|33
1731332870000|2024-11-11 13:47:50|6018.15|6017.45|6018.4|6017.7|6018.65|6017.95|6018.15|6017.45|91
1731332880000|2024-11-11 13:48:00|6018.27|6017.57|6018.15|6017.45|6018.27|6017.57|6018.15|6017.45|37
1731332890000|2024-11-11 13:48:10|6018.02|6017.32|6017.9|6017.2|6018.02|6017.32|6017.9|6017.2|36
1731332900000|2024-11-11 13:48:20|6018.02|6017.32|6018.15|6017.45|6018.15|6017.45|6018.02|6017.32|96
1731332910000|2024-11-11 13:48:30|6018.02|6017.32|6017.52|6016.82|6018.02|6017.32|6017.52|6016.82|107
1731332920000|2024-11-11 13:48:40|6017.65|6016.95|6016.9|6016.2|6017.65|6016.95|6016.9|6016.2|211
1731332930000|2024-11-11 13:48:50|6016.77|6016.07|6016.9|6016.2|6016.9|6016.2|6016.65|6015.95|63
1731332940000|2024-11-11 13:49:00|6016.65|6015.95|6016.65|6015.95|6016.9|6016.2|6016.65|6015.95|175
1731332950000|2024-11-11 13:49:10|6016.9|6016.2|6016.65|6015.95|6016.9|6016.2|6016.65|6015.95|19
1731332960000|2024-11-11 13:49:20|6016.9|6016.2|6016.9|6016.2|6016.9|6016.2|6016.9|6016.2|20
1731332970000|2024-11-11 13:49:30|||||||||47
1731332980000|2024-11-11 13:49:40|6017.15|6016.45|6017.15|6016.45|6017.15|6016.45|6017.15|6016.45|48
1731332990000|2024-11-11 13:49:50|6016.9|6016.2|6016.9|6016.2|6016.9|6016.2|6016.9|6016.2|34
1731333000000|2024-11-11 13:50:00|6017.02|6016.32|6017.4|6016.7|6017.65|6016.95|6017.02|6016.32|116
1731333010000|2024-11-11 13:50:10|6017.52|6016.82|6017.15|6016.45|6017.65|6016.95|6017.15|6016.45|55
1731333020000|2024-11-11 13:50:20|6017.02|6016.32|6017.15|6016.45|6017.15|6016.45|6016.9|6016.2|100
1731333030000|2024-11-11 13:50:30|||||||||1
1731333040000|2024-11-11 13:50:40|6017.27|6016.57|6017.4|6016.7|6017.4|6016.7|6017.15|6016.45|50
1731333050000|2024-11-11 13:50:50|6017.27|6016.57|6017.15|6016.45|6017.27|6016.57|6017.15|6016.45|13
1731333060000|2024-11-11 13:51:00|6016.9|6016.2|6016.9|6016.2|6017.15|6016.45|6016.9|6016.2|52
1731333070000|2024-11-11 13:51:10|6016.77|6016.07|6016.65|6015.95|6016.77|6016.07|6016.65|6015.95|54
1731333080000|2024-11-11 13:51:20|6016.77|6016.07|6016.9|6016.2|6016.9|6016.2|6016.65|6015.95|73
1731333090000|2024-11-11 13:51:30|6017.02|6016.32|6017.02|6016.32|6017.02|6016.32|6017.02|6016.32|6
1731333100000|2024-11-11 13:51:40|6016.9|6016.2|6017.15|6016.45|6017.15|6016.45|6016.9|6016.2|58
1731333110000|2024-11-11 13:51:50|6017.02|6016.32|6017.15|6016.45|6017.15|6016.45|6017.02|6016.32|18
1731333120000|2024-11-11 13:52:00|6016.9|6016.2|6016.9|6016.2|6017.15|6016.45|6016.9|6016.2|193
1731333130000|2024-11-11 13:52:10|6016.65|6015.95|6016.65|6015.95|6016.77|6016.07|6016.65|6015.95|69
1731333140000|2024-11-11 13:52:20|6016.77|6016.07|6016.9|6016.2|6016.9|6016.2|6016.77|6016.07|14
1731333150000|2024-11-11 13:52:30|6017.15|6016.45|6017.02|6016.32|6017.15|6016.45|6016.9|6016.2|73
1731333160000|2024-11-11 13:52:40|6016.9|6016.2|6016.9|6016.2|6017.02|6016.32|6016.9|6016.2|2
1731333170000|2024-11-11 13:52:50|6017.15|6016.45|6017.15|6016.45|6017.4|6016.7|6017.15|6016.45|71
1731333180000|2024-11-11 13:53:00|6016.65|6015.95|6016.65|6015.95|6016.65|6015.95|6016.65|6015.95|45
1731333190000|2024-11-11 13:53:10|6016.77|6016.07|6016.9|6016.2|6016.9|6016.2|6016.65|6015.95|43
1731333200000|2024-11-11 13:53:20|6016.77|6016.07|6016.65|6015.95|6016.77|6016.07|6016.65|6015.95|51
1731333210000|2024-11-11 13:53:30|6016.77|6016.07|6016.65|6015.95|6016.77|6016.07|6016.65|6015.95|83
1731333220000|2024-11-11 13:53:40|6016.77|6016.07|6016.9|6016.2|6016.9|6016.2|6016.77|6016.07|18
1731333230000|2024-11-11 13:53:50|6017.02|6016.32|6017.02|6016.32|6017.02|6016.32|6016.9|6016.2|93
1731333240000|2024-11-11 13:54:00|6017.15|6016.45|6016.9|6016.2|6017.15|6016.45|6016.9|6016.2|20
1731333250000|2024-11-11 13:54:10|6017.02|6016.32|6016.9|6016.2|6017.02|6016.32|6016.9|6016.2|22
1731333260000|2024-11-11 13:54:20|6017.02|6016.32|6016.9|6016.2|6017.15|6016.45|6016.9|6016.2|61
1731333270000|2024-11-11 13:54:30|||||||||57
1731333280000|2024-11-11 13:54:40|6016.65|6015.95|6016.4|6015.7|6016.65|6015.95|6016.4|6015.7|174
1731333290000|2024-11-11 13:54:50|6016.65|6015.95|6016.65|6015.95|6016.65|6015.95|6016.4|6015.7|115
1731333300000|2024-11-11 13:55:00|6016.15|6015.45|6016.15|6015.45|6016.15|6015.45|6016.15|6015.45|124
1731333310000|2024-11-11 13:55:10|6016.27|6015.57|6016.65|6015.95|6017.15|6016.45|6016.27|6015.57|329
1731333320000|2024-11-11 13:55:20|||||||||10
1731333330000|2024-11-11 13:55:30|6016.9|6016.2|6017.02|6016.32|6017.15|6016.45|6016.9|6016.2|76
1731333340000|2024-11-11 13:55:40|6017.15|6016.45|6017.15|6016.45|6017.15|6016.45|6017.15|6016.45|7
1731333350000|2024-11-11 13:55:50|6017.27|6016.57|6017.15|6016.45|6017.27|6016.57|6017.15|6016.45|55
1731333360000|2024-11-11 13:56:00|6017.4|6016.7|6017.02|6016.32|6017.4|6016.7|6016.9|6016.2|44
1731333370000|2024-11-11 13:56:10|6017.15|6016.45|6016.9|6016.2|6017.15|6016.45|6016.9|6016.2|29
1731333380000|2024-11-11 13:56:20|6017.02|6016.32|6017.15|6016.45|6017.15|6016.45|6017.02|6016.32|39
1731333390000|2024-11-11 13:56:30|||||||||34
1731333400000|2024-11-11 13:56:40|6017.27|6016.57|6016.65|6015.95|6017.27|6016.57|6016.65|6015.95|165
1731333410000|2024-11-11 13:56:50|6016.77|6016.07|6016.9|6016.2|6016.9|6016.2|6016.65|6015.95|40
1731333420000|2024-11-11 13:57:00|6017.02|6016.32|6017.15|6016.45|6017.15|6016.45|6016.9|6016.2|54
1731333430000|2024-11-11 13:57:10|6017.27|6016.57|6017.15|6016.45|6017.27|6016.57|6017.15|6016.45|26
1731333440000|2024-11-11 13:57:20|6017.02|6016.32|6017.15|6016.45|6017.15|6016.45|6017.02|6016.32|28
1731333450000|2024-11-11 13:57:30|6017.4|6016.7|6017.4|6016.7|6017.4|6016.7|6017.15|6016.45|104
1731333460000|2024-11-11 13:57:40|6016.9|6016.2|6016.65|6015.95|6016.9|6016.2|6016.65|6015.95|102
1731333470000|2024-11-11 13:57:50|6016.4|6015.7|6016.4|6015.7|6016.52|6015.82|6016.15|6015.45|73
1731333480000|2024-11-11 13:58:00|6016.52|6015.82|6016.65|6015.95|6016.65|6015.95|6016.52|6015.82|50
1731333490000|2024-11-11 13:58:10|6016.52|6015.82|6016.4|6015.7|6016.65|6015.95|6016.4|6015.7|75
1731333500000|2024-11-11 13:58:20|||||||||9
1731333510000|2024-11-11 13:58:30|6016.52|6015.82|6016.4|6015.7|6016.65|6015.95|6016.4|6015.7|45
1731333520000|2024-11-11 13:58:40|||||||||4
1731333540000|2024-11-11 13:59:00|||||||||22
1731333550000|2024-11-11 13:59:10|6016.52|6015.82|6016.52|6015.82|6016.65|6015.95|6016.4|6015.7|59
1731333560000|2024-11-11 13:59:20|6016.4|6015.7|6016.52|6015.82|6016.52|6015.82|6016.4|6015.7|12
1731333570000|2024-11-11 13:59:30|6016.65|6015.95|6016.4|6015.7|6016.65|6015.95|6016.4|6015.7|23
1731333580000|2024-11-11 13:59:40|6016.65|6015.95|6016.4|6015.7|6016.65|6015.95|6016.4|6015.7|63
1731333590000|2024-11-11 13:59:50|||||||||10
1731333600000|2024-11-11 14:00:00|6016.65|6015.95|6015.4|6014.7|6016.65|6015.95|6015.4|6014.7|205
1731333610000|2024-11-11 14:00:10|6015.15|6014.45|6015.4|6014.7|6015.65|6014.95|6015.15|6014.45|362
1731333620000|2024-11-11 14:00:20|6015.27|6014.57|6015.15|6014.45|6015.4|6014.7|6015.15|6014.45|76
1731333630000|2024-11-11 14:00:30|6015.4|6014.7|6015.65|6014.95|6015.65|6014.95|6015.4|6014.7|62
1731333640000|2024-11-11 14:00:40|6015.4|6014.7|6015.4|6014.7|6015.4|6014.7|6015.4|6014.7|45
1731333650000|2024-11-11 14:00:50|6015.65|6014.95|6015.4|6014.7|6015.65|6014.95|6015.4|6014.7|26
1731333660000|2024-11-11 14:01:00|||||||||49
1731333670000|2024-11-11 14:01:10|6015.52|6014.82|6015.65|6014.95|6015.65|6014.95|6015.4|6014.7|224
1731333680000|2024-11-11 14:01:20|6015.52|6014.82|6015.65|6014.95|6015.65|6014.95|6015.4|6014.7|64
1731333690000|2024-11-11 14:01:30|6015.77|6015.07|6015.52|6014.82|6015.9|6015.2|6015.4|6014.7|128
1731333700000|2024-11-11 14:01:40|6015.65|6014.95|6015.65|6014.95|6015.65|6014.95|6015.4|6014.7|42
1731333710000|2024-11-11 14:01:50|6015.77|6015.07|6015.9|6015.2|6015.9|6015.2|6015.77|6015.07|56
1731333720000|2024-11-11 14:02:00|6016.15|6015.45|6016.15|6015.45|6016.15|6015.45|6016.15|6015.45|47
1731333730000|2024-11-11 14:02:10|6015.9|6015.2|6016.15|6015.45|6016.15|6015.45|6015.9|6015.2|54
1731333740000|2024-11-11 14:02:20|6015.9|6015.2|6015.9|6015.2|6015.9|6015.2|6015.9|6015.2|94
1731333750000|2024-11-11 14:02:30|||||||||29
1731333760000|2024-11-11 14:02:40|6015.77|6015.07|6015.65|6014.95|6015.9|6015.2|6015.65|6014.95|48
1731333770000|2024-11-11 14:02:50|||||||||57
1731333780000|2024-11-11 14:03:00|6015.52|6014.82|6015.65|6014.95|6015.65|6014.95|6015.4|6014.7|22
1731333790000|2024-11-11 14:03:10|6015.9|6015.2|6015.9|6015.2|6015.9|6015.2|6015.9|6015.2|8
1731333800000|2024-11-11 14:03:20|6016.15|6015.45|6016.15|6015.45|6016.15|6015.45|6016.15|6015.45|19
1731333810000|2024-11-11 14:03:30|||||||||1
1731333820000|2024-11-11 14:03:40|||||||||16
1731333830000|2024-11-11 14:03:50|||||||||3
1731333840000|2024-11-11 14:04:00|||||||||47
1731333850000|2024-11-11 14:04:10|6016.02|6015.32|6016.4|6015.7|6016.4|6015.7|6016.02|6015.32|80
1731333860000|2024-11-11 14:04:20|||||||||11
1731333870000|2024-11-11 14:04:30|6016.15|6015.45|6016.15|6015.45|6016.15|6015.45|6016.15|6015.45|96
1731333890000|2024-11-11 14:04:50|6015.9|6015.2|6015.65|6014.95|6015.9|6015.2|6015.65|6014.95|43
1731333900000|2024-11-11 14:05:00|6015.9|6015.2|6015.9|6015.2|6015.9|6015.2|6015.9|6015.2|3
1731333910000|2024-11-11 14:05:10|6015.77|6015.07|6015.9|6015.2|6015.9|6015.2|6015.77|6015.07|43
1731333920000|2024-11-11 14:05:20|6016.02|6015.32|6015.9|6015.2|6016.02|6015.32|6015.9|6015.2|65
1731333930000|2024-11-11 14:05:30|6016.15|6015.45|6015.65|6014.95|6016.15|6015.45|6015.65|6014.95|81
1731333940000|2024-11-11 14:05:40|6015.77|6015.07|6015.9|6015.2|6015.9|6015.2|6015.65|6014.95|40
1731333950000|2024-11-11 14:05:50|6016.15|6015.45|6016.02|6015.32|6016.15|6015.45|6016.02|6015.32|29
1731333960000|2024-11-11 14:06:00|6016.15|6015.45|6016.15|6015.45|6016.4|6015.7|6015.9|6015.2|74
1731333970000|2024-11-11 14:06:10|6016.4|6015.7|6016.4|6015.7|6016.4|6015.7|6016.4|6015.7|27
1731333980000|2024-11-11 14:06:20|6016.65|6015.95|6016.4|6015.7|6016.65|6015.95|6016.4|6015.7|97
1731333990000|2024-11-11 14:06:30|6016.15|6015.45|6016.4|6015.7|6016.4|6015.7|6016.15|6015.45|92
1731334000000|2024-11-11 14:06:40|||||||||16
1731334010000|2024-11-11 14:06:50|6016.65|6015.95|6016.65|6015.95|6016.65|6015.95|6016.65|6015.95|57
1731334020000|2024-11-11 14:07:00|6016.9|6016.2|6016.9|6016.2|6016.9|6016.2|6016.9|6016.2|38
1731334030000|2024-11-11 14:07:10|6016.65|6015.95|6016.65|6015.95|6016.65|6015.95|6016.65|6015.95|34
1731334040000|2024-11-11 14:07:20|||||||||12
1731334060000|2024-11-11 14:07:40|||||||||15
1731334070000|2024-11-11 14:07:50|6016.77|6016.07|6016.65|6015.95|6016.9|6016.2|6016.4|6015.7|95
1731334080000|2024-11-11 14:08:00|6016.52|6015.82|6016.65|6015.95|6016.65|6015.95|6016.52|6015.82|16
1731334090000|2024-11-11 14:08:10|6016.4|6015.7|6016.9|6016.2|6016.9|6016.2|6016.4|6015.7|98
1731334100000|2024-11-11 14:08:20|6016.65|6015.95|6016.65|6015.95|6016.65|6015.95|6016.65|6015.95|63
1731334110000|2024-11-11 14:08:30|6016.9|6016.2|6016.65|6015.95|6016.9|6016.2|6016.65|6015.95|22
1731334120000|2024-11-11 14:08:40|6016.77|6016.07|6016.9|6016.2|6016.9|6016.2|6016.65|6015.95|55
1731334130000|2024-11-11 14:08:50|||||||||2
1731334140000|2024-11-11 14:09:00|||||||||3
1731334150000|2024-11-11 14:09:10|6016.77|6016.07|6017.15|6016.45|6017.15|6016.45|6016.65|6015.95|122
1731334160000|2024-11-11 14:09:20|6017.02|6016.32|6017.15|6016.45|6017.15|6016.45|6017.02|6016.32|130
1731334170000|2024-11-11 14:09:30|6017.02|6016.32|6016.65|6015.95|6017.02|6016.32|6016.4|6015.7|139
1731334180000|2024-11-11 14:09:40|6016.52|6015.82|6016.4|6015.7|6016.65|6015.95|6016.4|6015.7|51
1731334190000|2024-11-11 14:09:50|6016.15|6015.45|6016.15|6015.45|6016.4|6015.7|6016.15|6015.45|69
1731334200000|2024-11-11 14:10:00|6016.27|6015.57|6015.9|6015.2|6016.4|6015.7|6015.9|6015.2|97
1731334210000|2024-11-11 14:10:10|6015.77|6015.07|6015.65|6014.95|6015.77|6015.07|6015.65|6014.95|93
1731334220000|2024-11-11 14:10:20|6015.52|6014.82|6015.4|6014.7|6015.65|6014.95|6015.4|6014.7|123
1731334230000|2024-11-11 14:10:30|6015.52|6014.82|6015.4|6014.7|6015.52|6014.82|6015.4|6014.7|185
1731334240000|2024-11-11 14:10:40|6015.65|6014.95|6015.65|6014.95|6015.65|6014.95|6015.65|6014.95|22
1731334250000|2024-11-11 14:10:50|6015.52|6014.82|6015.4|6014.7|6015.52|6014.82|6015.4|6014.7|58
1731334260000|2024-11-11 14:11:00|6015.65|6014.95|6015.65|6014.95|6015.65|6014.95|6015.65|6014.95|50
1731334270000|2024-11-11 14:11:10|6015.77|6015.07|6015.4|6014.7|6015.77|6015.07|6015.15|6014.45|188
1731334280000|2024-11-11 14:11:20|6015.65|6014.95|6015.4|6014.7|6015.65|6014.95|6015.15|6014.45|152
1731334290000|2024-11-11 14:11:30|6015.65|6014.95|6015.65|6014.95|6015.9|6015.2|6015.65|6014.95|95
1731334300000|2024-11-11 14:11:40|6015.77|6015.07|6015.9|6015.2|6015.9|6015.2|6015.77|6015.07|28
1731334310000|2024-11-11 14:11:50|6016.15|6015.45|6016.15|6015.45|6016.15|6015.45|6016.15|6015.45|40
1731334320000|2024-11-11 14:12:00|6016.02|6015.32|6015.9|6015.2|6016.02|6015.32|6015.9|6015.2|34
1731334330000|2024-11-11 14:12:10|6015.65|6014.95|6015.4|6014.7|6015.65|6014.95|6015.15|6014.45|268
1731334340000|2024-11-11 14:12:20|6015.65|6014.95|6015.65|6014.95|6015.65|6014.95|6015.65|6014.95|45
1731334350000|2024-11-11 14:12:30|6015.52|6014.82|6015.65|6014.95|6015.65|6014.95|6015.52|6014.82|26
1731334360000|2024-11-11 14:12:40|6015.52|6014.82|6015.4|6014.7|6015.52|6014.82|6015.4|6014.7|15
1731334370000|2024-11-11 14:12:50|6015.65|6014.95|6015.4|6014.7|6015.65|6014.95|6015.4|6014.7|57
1731334380000|2024-11-11 14:13:00|||||||||39
1731334390000|2024-11-11 14:13:10|6015.15|6014.45|6015.4|6014.7|6015.52|6014.82|6015.15|6014.45|188
1731334400000|2024-11-11 14:13:20|||||||||69
1731334410000|2024-11-11 14:13:30|||||||||52
1731334420000|2024-11-11 14:13:40|||||||||10
1731334430000|2024-11-11 14:13:50|6015.15|6014.45|6015.15|6014.45|6015.15|6014.45|6015.15|6014.45|258
1731334440000|2024-11-11 14:14:00|6014.9|6014.2|6015.9|6015.2|6016.15|6015.45|6014.65|6013.95|369
1731334450000|2024-11-11 14:14:10|6015.65|6014.95|6016.15|6015.45|6016.15|6015.45|6015.65|6014.95|141
1731334460000|2024-11-11 14:14:20|6016.02|6015.32|6015.65|6014.95|6016.02|6015.32|6015.65|6014.95|121
1731334470000|2024-11-11 14:14:30|6015.77|6015.07|6016.15|6015.45|6016.4|6015.7|6015.77|6015.07|259
1731334480000|2024-11-11 14:14:40|||||||||27
1731334490000|2024-11-11 14:14:50|6016.02|6015.32|6015.9|6015.2|6016.02|6015.32|6015.9|6015.2|109
1731334500000|2024-11-11 14:15:00|6016.02|6015.32|6016.15|6015.45|6016.4|6015.7|6015.9|6015.2|194
1731334510000|2024-11-11 14:15:10|||||||||83
1731334520000|2024-11-11 14:15:20|6015.9|6015.2|6015.9|6015.2|6016.15|6015.45|6015.9|6015.2|69
1731334530000|2024-11-11 14:15:30|6015.65|6014.95|6015.65|6014.95|6015.65|6014.95|6015.65|6014.95|36
1731334540000|2024-11-11 14:15:40|6015.77|6015.07|6015.65|6014.95|6015.77|6015.07|6015.65|6014.95|44
1731334550000|2024-11-11 14:15:50|6015.9|6015.2|6015.65|6014.95|6015.9|6015.2|6015.65|6014.95|79
1731334560000|2024-11-11 14:16:00|6014.65|6013.95|6014.65|6013.95|6014.65|6013.95|6014.65|6013.95|640
1731334570000|2024-11-11 14:16:10|6014.77|6014.07|6014.65|6013.95|6014.77|6014.07|6014.65|6013.95|51
1731334580000|2024-11-11 14:16:20|||||||||42
1731334590000|2024-11-11 14:16:30|6014.77|6014.07|6014.65|6013.95|6014.9|6014.2|6014.65|6013.95|155
1731334600000|2024-11-11 14:16:40|6014.77|6014.07|6014.65|6013.95|6014.9|6014.2|6014.65|6013.95|48
1731334610000|2024-11-11 14:16:50|6014.77|6014.07|6014.65|6013.95|6014.9|6014.2|6014.65|6013.95|48
1731334620000|2024-11-11 14:17:00|6014.4|6013.7|6014.4|6013.7|6014.4|6013.7|6014.4|6013.7|115
1731334630000|2024-11-11 14:17:10|||||||||92
1731334640000|2024-11-11 14:17:20|||||||||34
1731334650000|2024-11-11 14:17:30|6014.65|6013.95|6014.65|6013.95|6014.65|6013.95|6014.4|6013.7|354
1731334660000|2024-11-11 14:17:40|6014.9|6014.2|6014.9|6014.2|6014.9|6014.2|6014.9|6014.2|389
1731334670000|2024-11-11 14:17:50|6015.4|6014.7|6015.4|6014.7|6015.4|6014.7|6015.15|6014.45|394
1731334680000|2024-11-11 14:18:00|6015.52|6014.82|6016.15|6015.45|6016.15|6015.45|6015.52|6014.82|185
1731334690000|2024-11-11 14:18:10|6016.4|6015.7|6016.4|6015.7|6016.4|6015.7|6016.4|6015.7|160
1731334700000|2024-11-11 14:18:20|6016.65|6015.95|6016.65|6015.95|6016.9|6016.2|6016.4|6015.7|236
1731334710000|2024-11-11 14:18:30|6016.4|6015.7|6016.4|6015.7|6016.52|6015.82|6016.15|6015.45|134
1731334720000|2024-11-11 14:18:40|6016.27|6015.57|6016.4|6015.7|6016.4|6015.7|6016.15|6015.45|154
1731334730000|2024-11-11 14:18:50|||||||||31
1731334740000|2024-11-11 14:19:00|||||||||21
1731334750000|2024-11-11 14:19:10|||||||||14
1731334760000|2024-11-11 14:19:20|6016.15|6015.45|6016.15|6015.45|6016.4|6015.7|6016.15|6015.45|55
1731334770000|2024-11-11 14:19:30|6016.4|6015.7|6016.15|6015.45|6016.4|6015.7|6016.15|6015.45|75
1731334780000|2024-11-11 14:19:40|6016.27|6015.57|6016.15|6015.45|6016.4|6015.7|6016.15|6015.45|70
1731334790000|2024-11-11 14:19:50|||||||||80
1731334800000|2024-11-11 14:20:00|6016.27|6015.57|6016.27|6015.57|6016.4|6015.7|6016.15|6015.45|84
1731334810000|2024-11-11 14:20:10|6016.15|6015.45|6016.4|6015.7|6016.52|6015.82|6016.15|6015.45|89
1731334820000|2024-11-11 14:20:20|6016.52|6015.82|6016.4|6015.7|6016.52|6015.82|6016.4|6015.7|99
1731334830000|2024-11-11 14:20:30|6016.52|6015.82|6016.15|6015.45|6016.52|6015.82|6016.15|6015.45|107
1731334850000|2024-11-11 14:20:50|6016.02|6015.32|6015.65|6014.95|6016.02|6015.32|6015.65|6014.95|103
1731334860000|2024-11-11 14:21:00|6015.9|6015.2|6015.65|6014.95|6015.9|6015.2|6015.65|6014.95|47
1731334870000|2024-11-11 14:21:10|6015.77|6015.07|6015.9|6015.2|6015.9|6015.2|6015.65|6014.95|20
1731334880000|2024-11-11 14:21:20|6016.02|6015.32|6015.9|6015.2|6016.15|6015.45|6015.9|6015.2|56
1731334890000|2024-11-11 14:21:30|6016.02|6015.32|6016.15|6015.45|6016.15|6015.45|6016.02|6015.32|37
1731334900000|2024-11-11 14:21:40|6016.02|6015.32|6016.15|6015.45|6016.15|6015.45|6015.9|6015.2|70
1731334910000|2024-11-11 14:21:50|6015.9|6015.2|6015.9|6015.2|6015.9|6015.2|6015.9|6015.2|137
1731334920000|2024-11-11 14:22:00|||||||||120
1731334930000|2024-11-11 14:22:10|6015.77|6015.07|6015.9|6015.2|6015.9|6015.2|6015.65|6014.95|193
1731334940000|2024-11-11 14:22:20|6015.77|6015.07|6015.9|6015.2|6016.15|6015.45|6015.77|6015.07|52
1731334950000|2024-11-11 14:22:30|6016.02|6015.32|6016.15|6015.45|6016.15|6015.45|6016.02|6015.32|22
1731334960000|2024-11-11 14:22:40|||||||||4
1731334970000|2024-11-11 14:22:50|6016.4|6015.7|6016.4|6015.7|6016.4|6015.7|6016.4|6015.7|50
1731334980000|2024-11-11 14:23:00|6016.52|6015.82|6016.65|6015.95|6016.65|6015.95|6016.4|6015.7|166
1731334990000|2024-11-11 14:23:10|||||||||31
1731335000000|2024-11-11 14:23:20|||||||||117
1731335010000|2024-11-11 14:23:30|6016.4|6015.7|6016.4|6015.7|6016.4|6015.7|6016.4|6015.7|76
1731335020000|2024-11-11 14:23:40|6016.15|6015.45|6016.15|6015.45|6016.15|6015.45|6016.15|6015.45|61
1731335030000|2024-11-11 14:23:50|6015.9|6015.2|6015.9|6015.2|6015.9|6015.2|6015.9|6015.2|69
1731335040000|2024-11-11 14:24:00|6015.65|6014.95|6015.65|6014.95|6015.9|6015.2|6015.65|6014.95|46
1731335050000|2024-11-11 14:24:10|6015.77|6015.07|6015.4|6014.7|6015.77|6015.07|6015.4|6014.7|114
1731335060000|2024-11-11 14:24:20|6015.65|6014.95|6015.9|6015.2|6015.9|6015.2|6015.65|6014.95|134
1731335070000|2024-11-11 14:24:30|6016.02|6015.32|6016.15|6015.45|6016.15|6015.45|6016.02|6015.32|55
1731335080000|2024-11-11 14:24:40|6016.27|6015.57|6015.9|6015.2|6016.27|6015.57|6015.9|6015.2|129
1731335090000|2024-11-11 14:24:50|6015.77|6015.07|6015.9|6015.2|6015.9|6015.2|6015.65|6014.95|57
1731335100000|2024-11-11 14:25:00|6015.77|6015.07|6015.65|6014.95|6015.77|6015.07|6015.65|6014.95|184
1731335110000|2024-11-11 14:25:10|6015.52|6014.82|6015.4|6014.7|6015.65|6014.95|6015.4|6014.7|190
1731335120000|2024-11-11 14:25:20|6015.65|6014.95|6015.65|6014.95|6015.77|6015.07|6015.4|6014.7|89
1731335130000|2024-11-11 14:25:30|6015.77|6015.07|6015.9|6015.2|6015.9|6015.2|6015.65|6014.95|51
1731335140000|2024-11-11 14:25:40|6015.65|6014.95|6015.65|6014.95|6015.65|6014.95|6015.65|6014.95|69
1731335150000|2024-11-11 14:25:50|6015.52|6014.82|6015.4|6014.7|6015.52|6014.82|6015.4|6014.7|27
1731335160000|2024-11-11 14:26:00|6015.15|6014.45|6015.27|6014.57|6015.4|6014.7|6015.15|6014.45|104
1731335170000|2024-11-11 14:26:10|6015.4|6014.7|6015.15|6014.45|6015.4|6014.7|6015.15|6014.45|53
1731335180000|2024-11-11 14:26:20|6015.4|6014.7|6015.4|6014.7|6015.4|6014.7|6015.4|6014.7|28
1731335190000|2024-11-11 14:26:30|6015.27|6014.57|6015.4|6014.7|6015.4|6014.7|6015.15|6014.45|64
1731335200000|2024-11-11 14:26:40|6015.27|6014.57|6015.27|6014.57|6015.4|6014.7|6015.15|6014.45|121
1731335210000|2024-11-11 14:26:50|6015.4|6014.7|6015.9|6015.2|6015.9|6015.2|6015.15|6014.45|188
1731335220000|2024-11-11 14:27:00|6015.77|6015.07|6015.9|6015.2|6015.9|6015.2|6015.65|6014.95|138
1731335230000|2024-11-11 14:27:10|6016.02|6015.32|6015.9|6015.2|6016.15|6015.45|6015.9|6015.2|231
1731335240000|2024-11-11 14:27:20|6015.77|6015.07|6015.9|6015.2|6015.9|6015.2|6015.65|6014.95|197
1731335250000|2024-11-11 14:27:30|6016.02|6015.32|6016.4|6015.7|6016.4|6015.7|6016.02|6015.32|109
1731335260000|2024-11-11 14:27:40|6016.15|6015.45|6016.15|6015.45|6016.15|6015.45|6015.9|6015.2|120
1731335270000|2024-11-11 14:27:50|6015.9|6015.2|6016.15|6015.45|6016.15|6015.45|6015.9|6015.2|83
1731335280000|2024-11-11 14:28:00|6015.65|6014.95|6016.15|6015.45|6016.27|6015.57|6015.65|6014.95|593
1731335290000|2024-11-11 14:28:10|6015.9|6015.2|6015.9|6015.2|6016.15|6015.45|6015.9|6015.2|185
1731335300000|2024-11-11 14:28:20|6016.02|6015.32|6016.15|6015.45|6016.15|6015.45|6016.02|6015.32|21
1731335310000|2024-11-11 14:28:30|6015.9|6015.2|6015.65|6014.95|6015.9|6015.2|6015.65|6014.95|103
1731335320000|2024-11-11 14:28:40|6015.77|6015.07|6015.52|6014.82|6015.9|6015.2|6015.4|6014.7|149
1731335330000|2024-11-11 14:28:50|6015.65|6014.95|6015.9|6015.2|6015.9|6015.2|6015.65|6014.95|46
1731335340000|2024-11-11 14:29:00|6015.65|6014.95|6016.15|6015.45|6016.15|6015.45|6015.65|6014.95|92
1731335350000|2024-11-11 14:29:10|6016.27|6015.57|6016.4|6015.7|6016.4|6015.7|6016.15|6015.45|62
1731335360000|2024-11-11 14:29:20|6016.52|6015.82|6016.65|6015.95|6016.65|6015.95|6016.52|6015.82|90
1731335370000|2024-11-11 14:29:30|6016.4|6015.7|6016.9|6016.2|6016.9|6016.2|6016.4|6015.7|262
1731335380000|2024-11-11 14:29:40|||||||||132
1731335390000|2024-11-11 14:29:50|6016.65|6015.95|6016.15|6015.45|6016.9|6016.2|6016.15|6015.45|702
1731335400000|2024-11-11 14:30:00|6016.05|6015.55|6017.8|6017.3|6018.05|6017.55|6016.05|6015.55|3395
1731335410000|2024-11-11 14:30:10|6017.3|6016.8|6018.05|6017.55|6018.05|6017.55|6016.17|6015.67|2497
1731335420000|2024-11-11 14:30:20|6017.8|6017.3|6018.55|6018.05|6018.8|6018.3|6017.55|6017.05|1330
1731335430000|2024-11-11 14:30:30|6018.8|6018.3|6018.3|6017.8|6018.8|6018.3|6017.8|6017.3|1772
1731335440000|2024-11-11 14:30:40|6018.17|6017.67|6017.55|6017.05|6018.17|6017.67|6017.3|6016.8|593
1731335450000|2024-11-11 14:30:50|6017.67|6017.17|6017.55|6017.05|6017.8|6017.3|6017.05|6016.55|1012
1731335460000|2024-11-11 14:31:00|6017.8|6017.3|6018.05|6017.55|6018.05|6017.55|6017.05|6016.55|1511
1731335470000|2024-11-11 14:31:10|6018.3|6017.8|6018.05|6017.55|6018.3|6017.8|6017.3|6016.8|924
1731335480000|2024-11-11 14:31:20|6018.3|6017.8|6018.3|6017.8|6018.55|6018.05|6018.05|6017.55|903
1731335490000|2024-11-11 14:31:30|6018.55|6018.05|6018.55|6018.05|6018.55|6018.05|6018.05|6017.55|959
1731335500000|2024-11-11 14:31:40|6018.67|6018.17|6018.55|6018.05|6018.8|6018.3|6018.3|6017.8|486
1731335510000|2024-11-11 14:31:50|6018.3|6017.8|6018.3|6017.8|6018.3|6017.8|6017.8|6017.3|528
1731335520000|2024-11-11 14:32:00|6018.42|6017.92|6018.55|6018.05|6018.55|6018.05|6018.05|6017.55|725
1731335530000|2024-11-11 14:32:10|6018.8|6018.3|6018.8|6018.3|6018.8|6018.3|6018.8|6018.3|1162
1731335540000|2024-11-11 14:32:20|6018.55|6018.05|6018.05|6017.55|6018.55|6018.05|6018.05|6017.55|871
1731335550000|2024-11-11 14:32:30|6018.3|6017.8|6018.3|6017.8|6018.55|6018.05|6018.05|6017.55|584
1731335560000|2024-11-11 14:32:40|6018.05|6017.55|6016.8|6016.3|6018.05|6017.55|6016.3|6015.8|1066
1731335570000|2024-11-11 14:32:50|6016.55|6016.05|6016.3|6015.8|6016.8|6016.3|6016.05|6015.55|1008
1731335580000|2024-11-11 14:33:00|6016.55|6016.05|6016.05|6015.55|6016.8|6016.3|6016.05|6015.55|680
1731335590000|2024-11-11 14:33:10|6016.3|6015.8|6016.55|6016.05|6016.8|6016.3|6016.3|6015.8|775
1731335600000|2024-11-11 14:33:20|6016.8|6016.3|6016.3|6015.8|6017.05|6016.55|6016.3|6015.8|647
1731335610000|2024-11-11 14:33:30|6016.55|6016.05|6017.05|6016.55|6017.3|6016.8|6016.55|6016.05|857
1731335620000|2024-11-11 14:33:40|6017.3|6016.8|6017.8|6017.3|6017.8|6017.3|6017.17|6016.67|301
1731335630000|2024-11-11 14:33:50|6017.55|6017.05|6017.05|6016.55|6017.55|6017.05|6017.05|6016.55|404
1731335640000|2024-11-11 14:34:00|6017.17|6016.67|6017.05|6016.55|6017.55|6017.05|6016.8|6016.3|548
1731335650000|2024-11-11 14:34:10|6017.3|6016.8|6016.55|6016.05|6017.3|6016.8|6016.55|6016.05|404
1731335660000|2024-11-11 14:34:20|6016.42|6015.92|6015.8|6015.3|6016.55|6016.05|6015.55|6015.05|737
1731335670000|2024-11-11 14:34:30|6015.55|6015.05|6014.8|6014.3|6015.8|6015.3|6014.8|6014.3|1079
1731335680000|2024-11-11 14:34:40|6014.55|6014.05|6014.05|6013.55|6014.55|6014.05|6014.05|6013.55|762
1731335690000|2024-11-11 14:34:50|6014.3|6013.8|6013.05|6012.55|6014.55|6014.05|6013.05|6012.55|2304
1731335700000|2024-11-11 14:35:00|6013.55|6013.05|6013.8|6013.3|6013.8|6013.3|6013.3|6012.8|1217
1731335710000|2024-11-11 14:35:10|6014.05|6013.55|6013.55|6013.05|6014.05|6013.55|6013.05|6012.55|759
1731335720000|2024-11-11 14:35:20|6013.8|6013.3|6013.8|6013.3|6014.05|6013.55|6013.55|6013.05|321
1731335730000|2024-11-11 14:35:30|6013.55|6013.05|6013.3|6012.8|6013.8|6013.3|6013.05|6012.55|434
1731335740000|2024-11-11 14:35:40|6013.42|6012.92|6013.3|6012.8|6013.55|6013.05|6013.05|6012.55|506
1731335750000|2024-11-11 14:35:50|6013.05|6012.55|6014.55|6014.05|6014.55|6014.05|6012.8|6012.3|403
1731335760000|2024-11-11 14:36:00|6014.8|6014.3|6015.8|6015.3|6015.8|6015.3|6014.55|6014.05|615
1731335770000|2024-11-11 14:36:10|6015.67|6015.17|6015.8|6015.3|6015.8|6015.3|6015.67|6015.17|408
1731335780000|2024-11-11 14:36:20|6015.67|6015.17|6015.8|6015.3|6015.8|6015.3|6015.67|6015.17|254
1731335790000|2024-11-11 14:36:30|6016.05|6015.55|6017.3|6016.8|6017.3|6016.8|6015.92|6015.42|801
1731335800000|2024-11-11 14:36:40|6017.55|6017.05|6017.8|6017.3|6017.92|6017.42|6017.55|6017.05|435
1731335810000|2024-11-11 14:36:50|6017.55|6017.05|6018.05|6017.55|6018.05|6017.55|6017.55|6017.05|617
1731335820000|2024-11-11 14:37:00|6017.55|6017.05|6017.55|6017.05|6018.05|6017.55|6017.55|6017.05|607
1731335830000|2024-11-11 14:37:10|6017.67|6017.17|6017.55|6017.05|6018.05|6017.55|6017.55|6017.05|368
1731335840000|2024-11-11 14:37:20|6017.67|6017.17|6017.55|6017.05|6017.8|6017.3|6017.05|6016.55|387
1731335850000|2024-11-11 14:37:30|6017.3|6016.8|6017.05|6016.55|6017.8|6017.3|6016.8|6016.3|564
1731335860000|2024-11-11 14:37:40|6016.8|6016.3|6017.05|6016.55|6017.05|6016.55|6016.8|6016.3|262
1731335870000|2024-11-11 14:37:50|6016.8|6016.3|6017.05|6016.55|6017.05|6016.55|6016.3|6015.8|513
1731335880000|2024-11-11 14:38:00|6017.3|6016.8|6017.55|6017.05|6017.8|6017.3|6016.8|6016.3|590
1731335890000|2024-11-11 14:38:10|6017.3|6016.8|6017.05|6016.55|6017.42|6016.92|6017.05|6016.55|387
1731335900000|2024-11-11 14:38:20|6017.17|6016.67|6016.3|6015.8|6017.3|6016.8|6016.3|6015.8|315
1731335910000|2024-11-11 14:38:30|6016.55|6016.05|6016.3|6015.8|6016.55|6016.05|6015.8|6015.3|731
1731335920000|2024-11-11 14:38:40|6016.55|6016.05|6016.3|6015.8|6016.55|6016.05|6016.3|6015.8|252
1731335930000|2024-11-11 14:38:50|6016.42|6015.92|6016.3|6015.8|6016.55|6016.05|6016.05|6015.55|332
1731335940000|2024-11-11 14:39:00|6016.55|6016.05|6017.3|6016.8|6017.3|6016.8|6016.55|6016.05|547
1731335950000|2024-11-11 14:39:10|6017.05|6016.55|6017.8|6017.3|6017.8|6017.3|6017.05|6016.55|469
1731335960000|2024-11-11 14:39:20|6017.55|6017.05|6018.05|6017.55|6018.3|6017.8|6017.55|6017.05|570
1731335970000|2024-11-11 14:39:30|6017.8|6017.3|6017.67|6017.17|6017.8|6017.3|6017.05|6016.55|568
1731335980000|2024-11-11 14:39:40|6017.8|6017.3|6017.05|6016.55|6017.8|6017.3|6016.8|6016.3|603
1731335990000|2024-11-11 14:39:50|6016.8|6016.3|6016.55|6016.05|6016.8|6016.3|6016.3|6015.8|440
1731336000000|2024-11-11 14:40:00|6016.8|6016.3|6017.3|6016.8|6017.55|6017.05|6016.8|6016.3|717
1731336010000|2024-11-11 14:40:10|6017.05|6016.55|6017.55|6017.05|6017.55|6017.05|6017.05|6016.55|492
1731336020000|2024-11-11 14:40:20|6017.8|6017.3|6017.8|6017.3|6018.05|6017.55|6017.55|6017.05|642
1731336030000|2024-11-11 14:40:30|6018.05|6017.55|6018.3|6017.8|6018.3|6017.8|6018.05|6017.55|295
1731336040000|2024-11-11 14:40:40|6018.55|6018.05|6018.8|6018.3|6018.8|6018.3|6018.55|6018.05|1165
1731336050000|2024-11-11 14:40:50|6018.55|6018.05|6018.55|6018.05|6019.05|6018.55|6018.3|6017.8|5652
1731336060000|2024-11-11 14:41:00|6018.3|6017.8|6018.55|6018.05|6018.55|6018.05|6018.3|6017.8|410
1731336070000|2024-11-11 14:41:10|6018.42|6017.92|6018.3|6017.8|6018.55|6018.05|6018.05|6017.55|291
1731336080000|2024-11-11 14:41:20|6018.17|6017.67|6018.3|6017.8|6018.55|6018.05|6018.05|6017.55|416
1731336090000|2024-11-11 14:41:30|6018.05|6017.55|6018.05|6017.55|6018.3|6017.8|6018.05|6017.55|363
1731336100000|2024-11-11 14:41:40|6017.8|6017.3|6017.8|6017.3|6018.05|6017.55|6017.67|6017.17|548
1731336110000|2024-11-11 14:41:50|6017.55|6017.05|6017.3|6016.8|6017.8|6017.3|6017.3|6016.8|461
1731336120000|2024-11-11 14:42:00|6017.55|6017.05|6017.3|6016.8|6017.55|6017.05|6017.3|6016.8|471
1731336130000|2024-11-11 14:42:10|6017.55|6017.05|6018.3|6017.8|6018.3|6017.8|6017.05|6016.55|890
1731336140000|2024-11-11 14:42:20|6018.05|6017.55|6018.05|6017.55|6018.3|6017.8|6018.05|6017.55|287
1731336150000|2024-11-11 14:42:30|6018.3|6017.8|6017.3|6016.8|6018.3|6017.8|6017.3|6016.8|430
1731336160000|2024-11-11 14:42:40|6017.17|6016.67|6017.05|6016.55|6017.3|6016.8|6017.05|6016.55|348
1731336170000|2024-11-11 14:42:50|6016.92|6016.42|6016.8|6016.3|6017.05|6016.55|6016.8|6016.3|511
1731336180000|2024-11-11 14:43:00|6017.05|6016.55|6017.05|6016.55|6017.3|6016.8|6016.8|6016.3|475
1731336190000|2024-11-11 14:43:10|6016.8|6016.3|6016.55|6016.05|6017.3|6016.8|6016.55|6016.05|543
1731336200000|2024-11-11 14:43:20|6016.3|6015.8|6015.8|6015.3|6016.3|6015.8|6015.3|6014.8|832
1731336210000|2024-11-11 14:43:30|6015.55|6015.05|6016.05|6015.55|6016.3|6015.8|6015.55|6015.05|514
1731336220000|2024-11-11 14:43:40|6015.92|6015.42|6015.8|6015.3|6016.05|6015.55|6015.8|6015.3|220
1731336230000|2024-11-11 14:43:50|6015.3|6014.8|6014.05|6013.55|6015.3|6014.8|6014.05|6013.55|840
1731336240000|2024-11-11 14:44:00|6013.8|6013.3|6013.05|6012.55|6013.8|6013.3|6012.8|6012.3|1352
1731336250000|2024-11-11 14:44:10|6012.8|6012.3|6013.05|6012.55|6013.05|6012.55|6012.05|6011.55|1632
1731336260000|2024-11-11 14:44:20|6012.8|6012.3|6012.05|6011.55|6012.8|6012.3|6011.3|6010.8|1099
1731336270000|2024-11-11 14:44:30|6011.8|6011.3|6011.3|6010.8|6011.8|6011.3|6011.05|6010.55|679
1731336280000|2024-11-11 14:44:40|6011.05|6010.55|6011.3|6010.8|6011.8|6011.3|6011.05|6010.55|591
1731336290000|2024-11-11 14:44:50|6011.17|6010.67|6011.67|6011.17|6011.8|6011.3|6011.05|6010.55|613
1731336300000|2024-11-11 14:45:00|6011.8|6011.3|6009.55|6009.05|6012.3|6011.8|6009.55|6009.05|4936
1731336310000|2024-11-11 14:45:10|6009.8|6009.3|6010.05|6009.55|6010.3|6009.8|6009.3|6008.8|848
1731336320000|2024-11-11 14:45:20|6010.3|6009.8|6010.05|6009.55|6010.42|6009.92|6009.8|6009.3|0
1731336330000|2024-11-11 14:45:30|6009.8|6009.3|6008.8|6008.3|6009.8|6009.3|6008.8|6008.3|0
1731336340000|2024-11-11 14:45:40|6008.55|6008.05|6008.55|6008.05|6008.8|6008.3|6008.05|6007.55|2924
1731336350000|2024-11-11 14:45:50|6008.8|6008.3|6008.8|6008.3|6008.8|6008.3|6008.05|6007.55|694
1731336360000|2024-11-11 14:46:00|6009.05|6008.55|6009.55|6009.05|6009.8|6009.3|6008.55|6008.05|1133
1731336370000|2024-11-11 14:46:10|6009.3|6008.8|6008.55|6008.05|6010.05|6009.55|6008.3|6007.8|1043
1731336380000|2024-11-11 14:46:20|6008.3|6007.8|6009.05|6008.55|6009.05|6008.55|6008.17|6007.67|422
1731336390000|2024-11-11 14:46:30|6008.8|6008.3|6008.3|6007.8|6009.05|6008.55|6008.05|6007.55|713
1731336400000|2024-11-11 14:46:40|6008.55|6008.05|6009.3|6008.8|6009.3|6008.8|6008.3|6007.8|508
1731336410000|2024-11-11 14:46:50|6009.05|6008.55|6009.3|6008.8|6009.3|6008.8|6009.05|6008.55|575
1731336420000|2024-11-11 14:47:00|6009.05|6008.55|6009.3|6008.8|6009.3|6008.8|6008.8|6008.3|685
1731336430000|2024-11-11 14:47:10|6009.17|6008.67|6009.3|6008.8|6009.3|6008.8|6009.17|6008.67|930
1731336440000|2024-11-11 14:47:20|6009.8|6009.3|6010.3|6009.8|6010.55|6010.05|6009.8|6009.3|4094
1731336450000|2024-11-11 14:47:30|6010.05|6009.55|6010.55|6010.05|6010.55|6010.05|6009.55|6009.05|800
1731336460000|2024-11-11 14:47:40|6010.3|6009.8|6010.3|6009.8|6010.8|6010.3|6010.3|6009.8|346
1731336470000|2024-11-11 14:47:50|6010.05|6009.55|6011.3|6010.8|6011.3|6010.8|6010.05|6009.55|699
1731336480000|2024-11-11 14:48:00|6011.05|6010.55|6011.05|6010.55|6011.3|6010.8|6010.55|6010.05|494
1731336490000|2024-11-11 14:48:10|6011.3|6010.8|6010.05|6009.55|6011.3|6010.8|6010.05|6009.55|484
1731336500000|2024-11-11 14:48:20|6010.3|6009.8|6010.8|6010.3|6010.8|6010.3|6010.3|6009.8|272
1731336510000|2024-11-11 14:48:30|6010.55|6010.05|6010.3|6009.8|6010.8|6010.3|6010.3|6009.8|231
1731336520000|2024-11-11 14:48:40|6010.42|6009.92|6008.05|6007.55|6010.42|6009.92|6008.05|6007.55|1035
1731336530000|2024-11-11 14:48:50|6007.8|6007.3|6007.8|6007.3|6007.8|6007.3|6006.3|6005.8|1615
1731336540000|2024-11-11 14:49:00|6008.05|6007.55|6009.05|6008.55|6009.05|6008.55|6007.8|6007.3|684
1731336550000|2024-11-11 14:49:10|6008.55|6008.05|6009.05|6008.55|6009.3|6008.8|6008.55|6008.05|380
1731336560000|2024-11-11 14:49:20|6009.3|6008.8|6009.05|6008.55|6009.3|6008.8|6008.55|6008.05|503
1731336570000|2024-11-11 14:49:30|6009.3|6008.8|6009.8|6009.3|6009.8|6009.3|6009.05|6008.55|428
1731336580000|2024-11-11 14:49:40|6009.55|6009.05|6010.05|6009.55|6010.05|6009.55|6009.55|6009.05|343
1731336590000|2024-11-11 14:49:50|6009.8|6009.3|6010.3|6009.8|6010.3|6009.8|6009.8|6009.3|542
1731336600000|2024-11-11 14:50:00|6010.55|6010.05|6009.3|6008.8|6011.05|6010.55|6009.3|6008.8|1239
1731336610000|2024-11-11 14:50:10|6009.05|6008.55|6008.55|6008.05|6009.17|6008.67|6008.3|6007.8|661
1731336620000|2024-11-11 14:50:20|6008.8|6008.3|6009.8|6009.3|6009.8|6009.3|6008.8|6008.3|739
1731336630000|2024-11-11 14:50:30|6010.05|6009.55|6009.8|6009.3|6010.05|6009.55|6009.55|6009.05|364
1731336640000|2024-11-11 14:50:40|6010.05|6009.55|6010.3|6009.8|6010.3|6009.8|6009.55|6009.05|327
1731336650000|2024-11-11 14:50:50|6010.17|6009.67|6010.3|6009.8|6010.3|6009.8|6010.05|6009.55|343
1731336660000|2024-11-11 14:51:00|6010.17|6009.67|6010.3|6009.8|6010.3|6009.8|6009.3|6008.8|463
1731336670000|2024-11-11 14:51:10|6010.55|6010.05|6010.3|6009.8|6010.55|6010.05|6009.8|6009.3|428
1731336680000|2024-11-11 14:51:20|6010.55|6010.05|6010.3|6009.8|6010.55|6010.05|6010.3|6009.8|248
1731336690000|2024-11-11 14:51:30|6010.55|6010.05|6010.55|6010.05|6010.55|6010.05|6009.8|6009.3|381
1731336700000|2024-11-11 14:51:40|6010.8|6010.3|6011.05|6010.55|6011.55|6011.05|6010.55|6010.05|667
1731336710000|2024-11-11 14:51:50|6010.8|6010.3|6010.05|6009.55|6010.92|6010.42|6009.8|6009.3|830
1731336720000|2024-11-11 14:52:00|6009.8|6009.3|6009.8|6009.3|6010.3|6009.8|6009.55|6009.05|439
1731336730000|2024-11-11 14:52:10|6009.55|6009.05|6010.05|6009.55|6010.17|6009.67|6009.3|6008.8|376
1731336740000|2024-11-11 14:52:20|6010.3|6009.8|6010.3|6009.8|6010.3|6009.8|6009.8|6009.3|282
1731336750000|2024-11-11 14:52:30|6010.55|6010.05|6010.55|6010.05|6010.8|6010.3|6010.3|6009.8|336
1731336760000|2024-11-11 14:52:40|6010.3|6009.8|6010.05|6009.55|6010.42|6009.92|6010.05|6009.55|315
1731336770000|2024-11-11 14:52:50|6009.8|6009.3|6009.8|6009.3|6010.05|6009.55|6009.8|6009.3|204
1731336780000|2024-11-11 14:53:00|6010.05|6009.55|6010.05|6009.55|6010.55|6010.05|6009.8|6009.3|393
1731336790000|2024-11-11 14:53:10|6009.92|6009.42|6009.55|6009.05|6009.92|6009.42|6009.55|6009.05|289
1731336800000|2024-11-11 14:53:20|6009.42|6008.92|6009.55|6009.05|6009.55|6009.05|6009.05|6008.55|572
1731336810000|2024-11-11 14:53:30|6009.3|6008.8|6010.17|6009.67|6010.17|6009.67|6009.3|6008.8|330
1731336820000|2024-11-11 14:53:40|6010.3|6009.8|6011.05|6010.55|6011.05|6010.55|6010.05|6009.55|340
1731336830000|2024-11-11 14:53:50|6011.17|6010.67|6011.3|6010.8|6011.55|6011.05|6011.05|6010.55|561
1731336840000|2024-11-11 14:54:00|6011.05|6010.55|6010.8|6010.3|6011.42|6010.92|6010.8|6010.3|574
1731336850000|2024-11-11 14:54:10|6010.55|6010.05|6009.8|6009.3|6010.55|6010.05|6009.8|6009.3|274
1731336860000|2024-11-11 14:54:20|6009.55|6009.05|6009.8|6009.3|6010.05|6009.55|6009.3|6008.8|344
1731336870000|2024-11-11 14:54:30|6009.92|6009.42|6009.8|6009.3|6009.92|6009.42|6009.55|6009.05|170
1731336880000|2024-11-11 14:54:40|6009.55|6009.05|6009.55|6009.05|6009.55|6009.05|6009.3|6008.8|156
1731336890000|2024-11-11 14:54:50|6009.8|6009.3|6010.05|6009.55|6010.05|6009.55|6009.55|6009.05|338
1731336900000|2024-11-11 14:55:00|6009.92|6009.42|6008.3|6007.8|6009.92|6009.42|6008.3|6007.8|633
1731336910000|2024-11-11 14:55:10|6008.55|6008.05|6009.05|6008.55|6009.05|6008.55|6008.55|6008.05|486
1731336920000|2024-11-11 14:55:20|6009.3|6008.8|6009.3|6008.8|6009.55|6009.05|6009.3|6008.8|314
1731336930000|2024-11-11 14:55:30|6009.17|6008.67|6009.3|6008.8|6009.3|6008.8|6009.05|6008.55|136
1731336940000|2024-11-11 14:55:40|6009.17|6008.67|6009.8|6009.3|6010.05|6009.55|6009.05|6008.55|523
1731336950000|2024-11-11 14:55:50|6010.05|6009.55|6010.05|6009.55|6010.55|6010.05|6010.05|6009.55|497
1731336960000|2024-11-11 14:56:00|6009.8|6009.3|6009.3|6008.8|6010.05|6009.55|6009.3|6008.8|364
1731336970000|2024-11-11 14:56:10|6009.05|6008.55|6009.8|6009.3|6010.05|6009.55|6008.8|6008.3|376
1731336980000|2024-11-11 14:56:20|6009.92|6009.42|6010.3|6009.8|6010.55|6010.05|6009.92|6009.42|302
1731336990000|2024-11-11 14:56:30|6010.17|6009.67|6009.8|6009.3|6010.3|6009.8|6009.8|6009.3|201
1731337000000|2024-11-11 14:56:40|6010.05|6009.55|6010.05|6009.55|6010.17|6009.67|6010.05|6009.55|149
1731337010000|2024-11-11 14:56:50|6010.17|6009.67|6010.05|6009.55|6010.3|6009.8|6010.05|6009.55|111
1731337020000|2024-11-11 14:57:00|6009.92|6009.42|6009.3|6008.8|6010.05|6009.55|6009.3|6008.8|308
1731337030000|2024-11-11 14:57:10|6009.05|6008.55|6009.3|6008.8|6009.55|6009.05|6009.05|6008.55|294
1731337040000|2024-11-11 14:57:20|6009.55|6009.05|6008.8|6008.3|6009.55|6009.05|6008.8|6008.3|386
1731337050000|2024-11-11 14:57:30|6008.55|6008.05|6007.3|6006.8|6008.55|6008.05|6007.05|6006.55|1009
1731337060000|2024-11-11 14:57:40|6007.55|6007.05|6007.3|6006.8|6007.8|6007.3|6007.05|6006.55|498
1731337070000|2024-11-11 14:57:50|6007.55|6007.05|6007.8|6007.3|6008.05|6007.55|6007.55|6007.05|370
1731337080000|2024-11-11 14:58:00|6008.05|6007.55|6008.55|6008.05|6008.55|6008.05|6007.8|6007.3|635
1731337090000|2024-11-11 14:58:10|6008.8|6008.3|6009.8|6009.3|6010.05|6009.55|6008.55|6008.05|589
1731337100000|2024-11-11 14:58:20|6010.05|6009.55|6009.8|6009.3|6010.3|6009.8|6009.8|6009.3|361
1731337110000|2024-11-11 14:58:30|6010.05|6009.55|6010.05|6009.55|6010.05|6009.55|6009.8|6009.3|366
1731337120000|2024-11-11 14:58:40|6009.8|6009.3|6009.55|6009.05|6009.92|6009.42|6009.55|6009.05|286
1731337130000|2024-11-11 14:58:50|6009.67|6009.17|6010.05|6009.55|6010.05|6009.55|6009.55|6009.05|225
1731337140000|2024-11-11 14:59:00|6010.3|6009.8|6009.55|6009.05|6010.3|6009.8|6009.3|6008.8|466
1731337150000|2024-11-11 14:59:10|6009.3|6008.8|6009.05|6008.55|6009.3|6008.8|6009.05|6008.55|144
1731337160000|2024-11-11 14:59:20|6009.17|6008.67|6009.67|6009.17|6009.8|6009.3|6009.17|6008.67|309
1731337170000|2024-11-11 14:59:30|6009.8|6009.3|6010.05|6009.55|6010.3|6009.8|6009.8|6009.3|390
1731337180000|2024-11-11 14:59:40|6009.8|6009.3|6009.55|6009.05|6009.8|6009.3|6009.3|6008.8|404
1731337190000|2024-11-11 14:59:50|6009.3|6008.8|6009.3|6008.8|6009.55|6009.05|6009.05|6008.55|489
1731337200000|2024-11-11 15:00:00|6009.8|6009.3|6009.3|6008.8|6009.8|6009.3|6009.3|6008.8|649
1731337210000|2024-11-11 15:00:10|6009.05|6008.55|6009.3|6008.8|6009.55|6009.05|6009.05|6008.55|557
1731337220000|2024-11-11 15:00:20|6008.8|6008.3|6009.05|6008.55|6009.55|6009.05|6008.8|6008.3|545
1731337230000|2024-11-11 15:00:30|6008.8|6008.3|6009.05|6008.55|6009.05|6008.55|6008.8|6008.3|520
1731337240000|2024-11-11 15:00:40|6008.8|6008.3|6009.3|6008.8|6009.3|6008.8|6008.8|6008.3|406
1731337250000|2024-11-11 15:00:50|6009.05|6008.55|6009.55|6009.05|6009.55|6009.05|6009.05|6008.55|332
1731337260000|2024-11-11 15:01:00|6009.3|6008.8|6009.42|6008.92|6009.55|6009.05|6008.8|6008.3|668
1731337270000|2024-11-11 15:01:10|6009.55|6009.05|6009.55|6009.05|6009.8|6009.3|6009.3|6008.8|259
1731337280000|2024-11-11 15:01:20|6009.42|6008.92|6009.8|6009.3|6009.8|6009.3|6009.3|6008.8|341
1731337290000|2024-11-11 15:01:30|6009.55|6009.05|6009.05|6008.55|6009.8|6009.3|6009.05|6008.55|672
1731337300000|2024-11-11 15:01:40|6009.17|6008.67|6009.05|6008.55|6009.17|6008.67|6008.92|6008.42|263
1731337310000|2024-11-11 15:01:50|6008.8|6008.3|6008.3|6007.8|6008.8|6008.3|6008.3|6007.8|891
1731337320000|2024-11-11 15:02:00|6008.55|6008.05|6007.8|6007.3|6008.55|6008.05|6007.8|6007.3|1277
1731337330000|2024-11-11 15:02:10|6007.55|6007.05|6008.8|6008.3|6008.8|6008.3|6007.55|6007.05|520
1731337340000|2024-11-11 15:02:20|6009.05|6008.55|6009.05|6008.55|6009.3|6008.8|6009.05|6008.55|316
1731337350000|2024-11-11 15:02:30|6009.3|6008.8|6009.55|6009.05|6009.55|6009.05|6009.05|6008.55|524
1731337360000|2024-11-11 15:02:40|6009.3|6008.8|6009.55|6009.05|6009.55|6009.05|6009.3|6008.8|427
1731337370000|2024-11-11 15:02:50|6009.8|6009.3|6009.3|6008.8|6009.8|6009.3|6009.3|6008.8|305
1731337380000|2024-11-11 15:03:00|6009.05|6008.55|6009.05|6008.55|6009.17|6008.67|6008.55|6008.05|489
1731337390000|2024-11-11 15:03:10|6009.17|6008.67|6009.3|6008.8|6009.55|6009.05|6008.8|6008.3|345
1731337400000|2024-11-11 15:03:20|6009.55|6009.05|6009.3|6008.8|6009.55|6009.05|6008.8|6008.3|276
1731337410000|2024-11-11 15:03:30|6009.05|6008.55|6008.8|6008.3|6009.3|6008.8|6008.8|6008.3|285
1731337420000|2024-11-11 15:03:40|6008.55|6008.05|6008.3|6007.8|6008.8|6008.3|6008.05|6007.55|217
1731337430000|2024-11-11 15:03:50|6008.55|6008.05|6008.8|6008.3|6008.8|6008.3|6008.55|6008.05|174
1731337440000|2024-11-11 15:04:00|6008.55|6008.05|6009.3|6008.8|6009.3|6008.8|6008.55|6008.05|359
1731337450000|2024-11-11 15:04:10|6009.05|6008.55|6008.55|6008.05|6009.05|6008.55|6008.55|6008.05|182
1731337460000|2024-11-11 15:04:20|6008.3|6007.8|6008.05|6007.55|6008.55|6008.05|6008.05|6007.55|377
1731337470000|2024-11-11 15:04:30|6008.17|6007.67|6007.8|6007.3|6008.3|6007.8|6007.8|6007.3|688
1731337480000|2024-11-11 15:04:40|6007.55|6007.05|6007.55|6007.05|6007.8|6007.3|6007.3|6006.8|483
1731337490000|2024-11-11 15:04:50|6007.3|6006.8|6007.3|6006.8|6007.55|6007.05|6007.3|6006.8|361
1731337500000|2024-11-11 15:05:00|6006.8|6006.3|6007.55|6007.05|6007.55|6007.05|6006.8|6006.3|1091
1731337510000|2024-11-11 15:05:10|6007.3|6006.8|6007.8|6007.3|6007.8|6007.3|6007.05|6006.55|309
1731337520000|2024-11-11 15:05:20|6007.55|6007.05|6007.3|6006.8|6007.8|6007.3|6007.05|6006.55|364
1731337530000|2024-11-11 15:05:30|6007.17|6006.67|6006.8|6006.3|6007.3|6006.8|6006.8|6006.3|439
1731337540000|2024-11-11 15:05:40|6006.55|6006.05|6007.05|6006.55|6007.05|6006.55|6006.55|6006.05|414
1731337550000|2024-11-11 15:05:50|6007.3|6006.8|6007.05|6006.55|6007.3|6006.8|6007.05|6006.55|355
1731337560000|2024-11-11 15:06:00|6007.3|6006.8|6007.05|6006.55|6007.55|6007.05|6007.05|6006.55|549
1731337570000|2024-11-11 15:06:10|6006.55|6006.05|6006.8|6006.3|6006.92|6006.42|6006.55|6006.05|534
1731337580000|2024-11-11 15:06:20|6007.05|6006.55|6007.05|6006.55|6007.3|6006.8|6007.05|6006.55|481
1731337590000|2024-11-11 15:06:30|6007.3|6006.8|6007.17|6006.67|6007.42|6006.92|6007.05|6006.55|303
1731337600000|2024-11-11 15:06:40|6007.05|6006.55|6007.3|6006.8|6007.3|6006.8|6007.05|6006.55|405
1731337610000|2024-11-11 15:06:50|6007.05|6006.55|6007.05|6006.55|6007.3|6006.8|6006.8|6006.3|809
1731337620000|2024-11-11 15:07:00|6006.92|6006.42|6006.8|6006.3|6007.05|6006.55|6006.8|6006.3|393
1731337630000|2024-11-11 15:07:10|6006.67|6006.17|6005.8|6005.3|6006.67|6006.17|6005.8|6005.3|1350
1731337640000|2024-11-11 15:07:20|6005.55|6005.05|6005.55|6005.05|6005.8|6005.3|6004.8|6004.3|1100
1731337650000|2024-11-11 15:07:30|6005.8|6005.3|6004.55|6004.05|6006.05|6005.55|6004.55|6004.05|859
1731337660000|2024-11-11 15:07:40|6004.3|6003.8|6004.8|6004.3|6005.05|6004.55|6004.3|6003.8|894
1731337670000|2024-11-11 15:07:50|6005.05|6004.55|6005.55|6005.05|6005.8|6005.3|6004.8|6004.3|609
1731337680000|2024-11-11 15:08:00|6005.3|6004.8|6005.05|6004.55|6005.55|6005.05|6004.8|6004.3|514
1731337690000|2024-11-11 15:08:10|6005.3|6004.8|6005.55|6005.05|6005.67|6005.17|6005.05|6004.55|396
1731337700000|2024-11-11 15:08:20|6005.8|6005.3|6005.8|6005.3|6005.8|6005.3|6005.3|6004.8|336
1731337710000|2024-11-11 15:08:30|6006.05|6005.55|6006.05|6005.55|6006.67|6006.17|6006.05|6005.55|1305
1731337720000|2024-11-11 15:08:40|6006.17|6005.67|6006.55|6006.05|6006.8|6006.3|6006.05|6005.55|1183
1731337730000|2024-11-11 15:08:50|6006.3|6005.8|6007.3|6006.8|6007.3|6006.8|6006.3|6005.8|413
1731337740000|2024-11-11 15:09:00|6007.55|6007.05|6006.55|6006.05|6007.55|6007.05|6006.55|6006.05|506
1731337750000|2024-11-11 15:09:10|6006.3|6005.8|6006.3|6005.8|6006.55|6006.05|6006.05|6005.55|492
1731337760000|2024-11-11 15:09:20|6006.05|6005.55|6006.42|6005.92|6006.55|6006.05|6006.05|6005.55|239
1731337770000|2024-11-11 15:09:30|6006.55|6006.05|6006.55|6006.05|6006.55|6006.05|6006.3|6005.8|193
1731337780000|2024-11-11 15:09:40|6006.8|6006.3|6006.8|6006.3|6006.8|6006.3|6006.8|6006.3|181
1731337790000|2024-11-11 15:09:50|6006.55|6006.05|6006.3|6005.8|6006.8|6006.3|6006.05|6005.55|620
1731337800000|2024-11-11 15:10:00|6006.05|6005.55|6005.55|6005.05|6006.05|6005.55|6005.55|6005.05|531
1731337810000|2024-11-11 15:10:10|6005.8|6005.3|6007.05|6006.55|6007.05|6006.55|6005.67|6005.17|503
1731337820000|2024-11-11 15:10:20|6007.3|6006.8|6007.3|6006.8|6007.3|6006.8|6007.05|6006.55|315
1731337830000|2024-11-11 15:10:30|6007.05|6006.55|6007.05|6006.55|6007.05|6006.55|6006.55|6006.05|354
1731337840000|2024-11-11 15:10:40|6007.3|6006.8|6007.05|6006.55|6007.3|6006.8|6007.05|6006.55|354
1731337850000|2024-11-11 15:10:50|6006.8|6006.3|6007.3|6006.8|6007.3|6006.8|6006.67|6006.17|624
1731337860000|2024-11-11 15:11:00|6007.05|6006.55|6008.3|6007.8|6008.8|6008.3|6007.05|6006.55|2700
1731337870000|2024-11-11 15:11:10|6008.05|6007.55|6008.55|6008.05|6008.8|6008.3|6008.05|6007.55|462
1731337880000|2024-11-11 15:11:20|6008.8|6008.3|6009.55|6009.05|6009.8|6009.3|6008.8|6008.3|829
1731337890000|2024-11-11 15:11:30|6009.8|6009.3|6010.05|6009.55|6010.05|6009.55|6009.55|6009.05|805
1731337900000|2024-11-11 15:11:40|6009.8|6009.3|6009.8|6009.3|6010.05|6009.55|6009.55|6009.05|676
1731337910000|2024-11-11 15:11:50|6009.55|6009.05|6009.55|6009.05|6009.55|6009.05|6009.3|6008.8|335
1731337920000|2024-11-11 15:12:00|6009.3|6008.8|6007.8|6007.3|6009.3|6008.8|6007.3|6006.8|962
1731337930000|2024-11-11 15:12:10|6007.55|6007.05|6008.3|6007.8|6008.3|6007.8|6007.3|6006.8|495
1731337940000|2024-11-11 15:12:20|6008.05|6007.55|6007.3|6006.8|6008.3|6007.8|6007.3|6006.8|401
1731337950000|2024-11-11 15:12:30|6007.05|6006.55|6007.05|6006.55|6007.3|6006.8|6006.8|6006.3|399
1731337960000|2024-11-11 15:12:40|6006.8|6006.3|6006.55|6006.05|6007.05|6006.55|6006.05|6005.55|475
1731337970000|2024-11-11 15:12:50|6006.3|6005.8|6006.05|6005.55|6006.3|6005.8|6006.05|6005.55|554
1731337980000|2024-11-11 15:13:00|6006.3|6005.8|6006.3|6005.8|6006.3|6005.8|6005.8|6005.3|358
1731337990000|2024-11-11 15:13:10|6006.05|6005.55|6006.55|6006.05|6006.55|6006.05|6006.05|6005.55|368
1731338000000|2024-11-11 15:13:20|6006.3|6005.8|6006.55|6006.05|6006.55|6006.05|6006.3|6005.8|315
1731338010000|2024-11-11 15:13:30|6006.3|6005.8|6007.05|6006.55|6007.05|6006.55|6006.3|6005.8|227
1731338020000|2024-11-11 15:13:40|6006.8|6006.3|6007.3|6006.8|6007.3|6006.8|6006.55|6006.05|416
1731338030000|2024-11-11 15:13:50|6007.55|6007.05|6007.55|6007.05|6007.55|6007.05|6007.55|6007.05|251
1731338040000|2024-11-11 15:14:00|6007.3|6006.8|6007.8|6007.3|6007.8|6007.3|6007.3|6006.8|437
1731338050000|2024-11-11 15:14:10|6007.92|6007.42|6006.8|6006.3|6008.05|6007.55|6006.8|6006.3|361
1731338060000|2024-11-11 15:14:20|6007.05|6006.55|6007.8|6007.3|6007.8|6007.3|6006.8|6006.3|441
1731338070000|2024-11-11 15:14:30|6007.92|6007.42|6007.55|6007.05|6007.92|6007.42|6007.55|6007.05|278
1731338080000|2024-11-11 15:14:40|6007.3|6006.8|6007.3|6006.8|6007.55|6007.05|6007.17|6006.67|301
1731338090000|2024-11-11 15:14:50|6007.05|6006.55|6007.3|6006.8|6007.42|6006.92|6006.8|6006.3|460
1731338100000|2024-11-11 15:15:00|6007.17|6006.67|6006.8|6006.3|6007.17|6006.67|6006.8|6006.3|592
1731338110000|2024-11-11 15:15:10|6007.05|6006.55|6007.8|6007.3|6008.05|6007.55|6007.05|6006.55|385
1731338120000|2024-11-11 15:15:20|6008.05|6007.55|6008.3|6007.8|6008.3|6007.8|6007.8|6007.3|405
1731338130000|2024-11-11 15:15:30|6008.05|6007.55|6008.55|6008.05|6008.55|6008.05|6008.05|6007.55|416
1731338140000|2024-11-11 15:15:40|6008.8|6008.3|6008.8|6008.3|6008.8|6008.3|6008.8|6008.3|265
1731338150000|2024-11-11 15:15:50|6008.55|6008.05|6008.8|6008.3|6008.8|6008.3|6008.55|6008.05|394
1731338160000|2024-11-11 15:16:00|6008.55|6008.05|6008.8|6008.3|6008.8|6008.3|6008.55|6008.05|471
1731338170000|2024-11-11 15:16:10|6008.67|6008.17|6008.8|6008.3|6008.8|6008.3|6008.55|6008.05|151
1731338180000|2024-11-11 15:16:20|6008.92|6008.42|6008.8|6008.3|6009.05|6008.55|6008.8|6008.3|321
1731338190000|2024-11-11 15:16:30|6008.92|6008.42|6008.3|6007.8|6008.92|6008.42|6008.3|6007.8|274
1731338200000|2024-11-11 15:16:40|6008.17|6007.67|6007.8|6007.3|6008.17|6007.67|6007.8|6007.3|400
1731338210000|2024-11-11 15:16:50|6007.55|6007.05|6006.8|6006.3|6007.55|6007.05|6006.8|6006.3|334
1731338220000|2024-11-11 15:17:00|6006.55|6006.05|6007.3|6006.8|6007.3|6006.8|6006.55|6006.05|669
1731338230000|2024-11-11 15:17:10|6007.05|6006.55|6006.05|6005.55|6007.05|6006.55|6005.8|6005.3|714
1731338240000|2024-11-11 15:17:20|6005.8|6005.3|6005.8|6005.3|6006.05|6005.55|6005.8|6005.3|405
1731338250000|2024-11-11 15:17:30|6006.05|6005.55|6006.55|6006.05|6006.8|6006.3|6006.05|6005.55|630
1731338260000|2024-11-11 15:17:40|6006.42|6005.92|6006.55|6006.05|6006.55|6006.05|6006.3|6005.8|154
1731338270000|2024-11-11 15:17:50|6006.67|6006.17|6006.55|6006.05|6006.67|6006.17|6006.3|6005.8|105
1731338280000|2024-11-11 15:18:00|6006.67|6006.17|6007.3|6006.8|6007.3|6006.8|6006.67|6006.17|308
1731338290000|2024-11-11 15:18:10|6007.05|6006.55|6007.05|6006.55|6007.3|6006.8|6007.05|6006.55|213
1731338300000|2024-11-11 15:18:20|6007.3|6006.8|6007.3|6006.8|6007.55|6007.05|6007.3|6006.8|130
1731338310000|2024-11-11 15:18:30|6007.17|6006.67|6007.3|6006.8|6007.3|6006.8|6007.05|6006.55|228
1731338320000|2024-11-11 15:18:40|6007.17|6006.67|6006.8|6006.3|6007.3|6006.8|6006.8|6006.3|228
1731338330000|2024-11-11 15:18:50|6006.92|6006.42|6005.8|6005.3|6006.92|6006.42|6005.55|6005.05|589
1731338340000|2024-11-11 15:19:00|6005.67|6005.17|6005.8|6005.3|6005.8|6005.3|6005.55|6005.05|443
1731338350000|2024-11-11 15:19:10|6006.05|6005.55|6006.05|6005.55|6006.3|6005.8|6006.05|6005.55|302
1731338360000|2024-11-11 15:19:20|6006.3|6005.8|6006.05|6005.55|6006.3|6005.8|6006.05|6005.55|102
1731338370000|2024-11-11 15:19:30|6006.3|6005.8|6006.3|6005.8|6006.3|6005.8|6006.3|6005.8|114
1731338380000|2024-11-11 15:19:40|6006.55|6006.05|6006.67|6006.17|6006.8|6006.3|6006.55|6006.05|244
1731338390000|2024-11-11 15:19:50|6006.8|6006.3|6007.05|6006.55|6007.05|6006.55|6006.55|6006.05|234
1731338400000|2024-11-11 15:20:00|6006.8|6006.3|6007.05|6006.55|6007.05|6006.55|6006.8|6006.3|579
1731338410000|2024-11-11 15:20:10|6007.3|6006.8|6007.55|6007.05|6007.55|6007.05|6007.05|6006.55|404
1731338420000|2024-11-11 15:20:20|6007.67|6007.17|6006.3|6005.8|6007.67|6007.17|6006.3|6005.8|628
1731338430000|2024-11-11 15:20:30|6006.55|6006.05|6006.3|6005.8|6006.55|6006.05|6006.05|6005.55|416
1731338440000|2024-11-11 15:20:40|6006.55|6006.05|6006.3|6005.8|6006.55|6006.05|6006.3|6005.8|188
1731338450000|2024-11-11 15:20:50|6006.05|6005.55|6005.55|6005.05|6006.05|6005.55|6005.55|6005.05|346
1731338460000|2024-11-11 15:21:00|6005.8|6005.3|6005.55|6005.05|6006.05|6005.55|6005.05|6004.55|725
1731338470000|2024-11-11 15:21:10|6005.42|6004.92|6005.3|6004.8|6005.8|6005.3|6005.3|6004.8|438
1731338480000|2024-11-11 15:21:20|6005.55|6005.05|6005.55|6005.05|6005.55|6005.05|6005.3|6004.8|668
1731338490000|2024-11-11 15:21:30|6005.42|6004.92|6005.3|6004.8|6005.55|6005.05|6005.3|6004.8|207
1731338500000|2024-11-11 15:21:40|6005.17|6004.67|6005.05|6004.55|6005.3|6004.8|6005.05|6004.55|861
1731338510000|2024-11-11 15:21:50|6005.3|6004.8|6005.3|6004.8|6005.3|6004.8|6005.05|6004.55|332
1731338520000|2024-11-11 15:22:00|6005.42|6004.92|6005.05|6004.55|6005.55|6005.05|6005.05|6004.55|272
1731338530000|2024-11-11 15:22:10|6005.3|6004.8|6004.8|6004.3|6005.3|6004.8|6004.8|6004.3|236
1731338540000|2024-11-11 15:22:20|6004.55|6004.05|6004.55|6004.05|6004.55|6004.05|6004.05|6003.55|768
1731338550000|2024-11-11 15:22:30|6004.42|6003.92|6004.67|6004.17|6005.05|6004.55|6004.42|6003.92|547
1731338560000|2024-11-11 15:22:40|6004.55|6004.05|6005.55|6005.05|6005.8|6005.3|6004.55|6004.05|309
1731338570000|2024-11-11 15:22:50|6005.3|6004.8|6005.3|6004.8|6005.55|6005.05|6005.17|6004.67|237
1731338580000|2024-11-11 15:23:00|6005.05|6004.55|6003.8|6003.3|6005.3|6004.8|6002.8|6002.3|5222
1731338590000|2024-11-11 15:23:10|6004.05|6003.55|6004.55|6004.05|6004.55|6004.05|6003.8|6003.3|497
1731338600000|2024-11-11 15:23:20|6004.3|6003.8|6004.8|6004.3|6004.8|6004.3|6004.3|6003.8|340
1731338610000|2024-11-11 15:23:30|6004.92|6004.42|6005.05|6004.55|6005.05|6004.55|6004.8|6004.3|367
1731338620000|2024-11-11 15:23:40|6005.3|6004.8|6005.8|6005.3|6006.05|6005.55|6005.3|6004.8|671
1731338630000|2024-11-11 15:23:50|6006.05|6005.55|6006.05|6005.55|6006.05|6005.55|6005.8|6005.3|231
1731338640000|2024-11-11 15:24:00|6005.8|6005.3|6006.55|6006.05|6006.55|6006.05|6005.8|6005.3|413
1731338650000|2024-11-11 15:24:10|6006.8|6006.3|6007.05|6006.55|6007.05|6006.55|6006.55|6006.05|425
1731338660000|2024-11-11 15:24:20|6007.17|6006.67|6007.8|6007.3|6007.8|6007.3|6007.17|6006.67|510
1731338670000|2024-11-11 15:24:30|6007.55|6007.05|6007.8|6007.3|6008.05|6007.55|6007.55|6007.05|462
1731338680000|2024-11-11 15:24:40|6008.05|6007.55|6008.05|6007.55|6008.3|6007.8|6008.05|6007.55|349
1731338690000|2024-11-11 15:24:50|6007.8|6007.3|6007.8|6007.3|6007.8|6007.3|6007.8|6007.3|165
1731338700000|2024-11-11 15:25:00|6007.55|6007.05|6007.55|6007.05|6007.55|6007.05|6007.05|6006.55|483
1731338710000|2024-11-11 15:25:10|6007.8|6007.3|6007.8|6007.3|6007.8|6007.3|6007.55|6007.05|270
1731338720000|2024-11-11 15:25:20|6008.05|6007.55|6007.8|6007.3|6008.05|6007.55|6007.8|6007.3|170
1731338730000|2024-11-11 15:25:30|6007.55|6007.05|6007.55|6007.05|6007.55|6007.05|6007.3|6006.8|241
1731338740000|2024-11-11 15:25:40|6007.42|6006.92|6007.8|6007.3|6007.8|6007.3|6007.42|6006.92|181
1731338750000|2024-11-11 15:25:50|6008.05|6007.55|6008.05|6007.55|6008.05|6007.55|6007.8|6007.3|174
1731338760000|2024-11-11 15:26:00|6007.92|6007.42|6007.8|6007.3|6007.92|6007.42|6007.8|6007.3|323
1731338770000|2024-11-11 15:26:10|6007.55|6007.05|6007.8|6007.3|6008.05|6007.55|6007.55|6007.05|275
1731338780000|2024-11-11 15:26:20|6008.05|6007.55|6008.05|6007.55|6008.17|6007.67|6007.92|6007.42|107
1731338790000|2024-11-11 15:26:30|||||||||124
1731338800000|2024-11-11 15:26:40|6007.92|6007.42|6008.05|6007.55|6008.05|6007.55|6007.8|6007.3|181
1731338810000|2024-11-11 15:26:50|6007.92|6007.42|6007.3|6006.8|6008.05|6007.55|6007.3|6006.8|136
1731338820000|2024-11-11 15:27:00|6007.05|6006.55|6006.8|6006.3|6007.05|6006.55|6006.55|6006.05|569
1731338830000|2024-11-11 15:27:10|6007.05|6006.55|6007.3|6006.8|6007.3|6006.8|6007.05|6006.55|184
1731338840000|2024-11-11 15:27:20|6007.17|6006.67|6007.3|6006.8|6007.3|6006.8|6007.05|6006.55|81
1731338850000|2024-11-11 15:27:30|6006.8|6006.3|6006.8|6006.3|6007.17|6006.67|6006.8|6006.3|252
1731338860000|2024-11-11 15:27:40|6007.05|6006.55|6006.8|6006.3|6007.05|6006.55|6006.55|6006.05|354
1731338870000|2024-11-11 15:27:50|6006.55|6006.05|6006.8|6006.3|6006.8|6006.3|6006.55|6006.05|199
1731338880000|2024-11-11 15:28:00|6006.67|6006.17|6007.3|6006.8|6007.42|6006.92|6006.55|6006.05|370
1731338890000|2024-11-11 15:28:10|6007.42|6006.92|6008.3|6007.8|6008.3|6007.8|6007.3|6006.8|265
1731338900000|2024-11-11 15:28:20|6008.55|6008.05|6008.8|6008.3|6009.05|6008.55|6008.55|6008.05|644
1731338910000|2024-11-11 15:28:30|6009.3|6008.8|6009.05|6008.55|6009.3|6008.8|6009.05|6008.55|689
1731338920000|2024-11-11 15:28:40|6008.8|6008.3|6009.05|6008.55|6009.05|6008.55|6008.8|6008.3|138
1731338930000|2024-11-11 15:28:50|6008.8|6008.3|6008.55|6008.05|6008.8|6008.3|6008.55|6008.05|334
1731338940000|2024-11-11 15:29:00|6008.3|6007.8|6008.05|6007.55|6008.3|6007.8|6007.8|6007.3|743
1731338950000|2024-11-11 15:29:10|6007.8|6007.3|6008.55|6008.05|6008.55|6008.05|6007.8|6007.3|262
1731338960000|2024-11-11 15:29:20|6008.3|6007.8|6008.3|6007.8|6008.3|6007.8|6008.05|6007.55|141
1731338970000|2024-11-11 15:29:30|6008.05|6007.55|6007.55|6007.05|6008.3|6007.8|6007.55|6007.05|243
1731338980000|2024-11-11 15:29:40|6007.3|6006.8|6006.55|6006.05|6007.3|6006.8|6006.55|6006.05|435
1731338990000|2024-11-11 15:29:50|6006.8|6006.3|6006.55|6006.05|6006.8|6006.3|6006.3|6005.8|386
1731339000000|2024-11-11 15:30:00|6007.05|6006.55|6007.3|6006.8|6007.3|6006.8|6006.55|6006.05|1046
1731339010000|2024-11-11 15:30:10|6007.55|6007.05|6007.8|6007.3|6007.8|6007.3|6007.3|6006.8|299
1731339020000|2024-11-11 15:30:20|6008.05|6007.55|6008.3|6007.8|6008.3|6007.8|6008.05|6007.55|269
1731339030000|2024-11-11 15:30:30|6008.05|6007.55|6007.8|6007.3|6008.3|6007.8|6007.55|6007.05|304
1731339040000|2024-11-11 15:30:40|6007.55|6007.05|6007.8|6007.3|6008.05|6007.55|6007.55|6007.05|192
1731339050000|2024-11-11 15:30:50|6007.92|6007.42|6008.55|6008.05|6008.55|6008.05|6007.8|6007.3|928
1731339060000|2024-11-11 15:31:00|6008.3|6007.8|6008.55|6008.05|6008.55|6008.05|6008.05|6007.55|423
1731339070000|2024-11-11 15:31:10|||||||||234
1731339080000|2024-11-11 15:31:20|6008.8|6008.3|6008.3|6007.8|6008.92|6008.42|6008.3|6007.8|332
1731339090000|2024-11-11 15:31:30|6008.05|6007.55|6008.3|6007.8|6008.55|6008.05|6008.05|6007.55|383
1731339100000|2024-11-11 15:31:40|6008.55|6008.05|6008.55|6008.05|6008.55|6008.05|6008.3|6007.8|240
1731339110000|2024-11-11 15:31:50|6008.8|6008.3|6008.8|6008.3|6008.8|6008.3|6008.8|6008.3|168
1731339120000|2024-11-11 15:32:00|6008.67|6008.17|6007.8|6007.3|6008.67|6008.17|6007.55|6007.05|494
1731339130000|2024-11-11 15:32:10|6008.05|6007.55|6008.3|6007.8|6008.3|6007.8|6008.05|6007.55|253
1731339140000|2024-11-11 15:32:20|6008.05|6007.55|6008.05|6007.55|6008.3|6007.8|6008.05|6007.55|171
1731339150000|2024-11-11 15:32:30|6008.3|6007.8|6008.67|6008.17|6008.67|6008.17|6008.3|6007.8|193
1731339160000|2024-11-11 15:32:40|6008.8|6008.3|6009.05|6008.55|6009.17|6008.67|6008.8|6008.3|296
1731339170000|2024-11-11 15:32:50|6009.17|6008.67|6009.55|6009.05|6009.55|6009.05|6008.92|6008.42|459
1731339180000|2024-11-11 15:33:00|||||||||309
1731339190000|2024-11-11 15:33:10|6009.8|6009.3|6010.55|6010.05|6010.55|6010.05|6009.55|6009.05|1092
1731339200000|2024-11-11 15:33:20|6010.3|6009.8|6010.55|6010.05|6011.05|6010.55|6010.3|6009.8|1233
1731339210000|2024-11-11 15:33:30|6010.3|6009.8|6010.8|6010.3|6010.8|6010.3|6010.3|6009.8|621
1731339220000|2024-11-11 15:33:40|6010.55|6010.05|6010.8|6010.3|6011.05|6010.55|6010.55|6010.05|348
1731339230000|2024-11-11 15:33:50|6011.05|6010.55|6010.8|6010.3|6011.3|6010.8|6010.8|6010.3|594
1731339240000|2024-11-11 15:34:00|6011.05|6010.55|6010.3|6009.8|6011.05|6010.55|6010.3|6009.8|573
1731339250000|2024-11-11 15:34:10|6010.55|6010.05|6010.55|6010.05|6010.55|6010.05|6010.3|6009.8|241
1731339260000|2024-11-11 15:34:20|||||||||49
1731339270000|2024-11-11 15:34:30|6010.3|6009.8|6009.8|6009.3|6010.3|6009.8|6009.3|6008.8|723
1731339280000|2024-11-11 15:34:40|6010.05|6009.55|6010.3|6009.8|6010.3|6009.8|6010.05|6009.55|184
1731339290000|2024-11-11 15:34:50|6010.05|6009.55|6009.8|6009.3|6010.3|6009.8|6009.55|6009.05|467
1731339300000|2024-11-11 15:35:00|6009.55|6009.05|6009.55|6009.05|6010.05|6009.55|6009.55|6009.05|337
1731339310000|2024-11-11 15:35:10|6009.67|6009.17|6009.3|6008.8|6010.05|6009.55|6009.3|6008.8|347
1731339320000|2024-11-11 15:35:20|6009.42|6008.92|6010.3|6009.8|6010.3|6009.8|6009.42|6008.92|521
1731339330000|2024-11-11 15:35:30|6010.55|6010.05|6010.55|6010.05|6010.55|6010.05|6010.3|6009.8|197
1731339340000|2024-11-11 15:35:40|||||||||172
1731339350000|2024-11-11 15:35:50|6010.67|6010.17|6010.8|6010.3|6011.05|6010.55|6010.55|6010.05|393
1731339360000|2024-11-11 15:36:00|6011.05|6010.55|6011.3|6010.8|6011.3|6010.8|6010.8|6010.3|316
1731339370000|2024-11-11 15:36:10|6011.55|6011.05|6011.8|6011.3|6011.8|6011.3|6011.55|6011.05|490
1731339380000|2024-11-11 15:36:20|6011.55|6011.05|6011.8|6011.3|6011.8|6011.3|6011.55|6011.05|355
1731339390000|2024-11-11 15:36:30|6012.05|6011.55|6012.05|6011.55|6012.05|6011.55|6011.8|6011.3|484
1731339400000|2024-11-11 15:36:40|6012.3|6011.8|6012.05|6011.55|6012.3|6011.8|6012.05|6011.55|511
1731339410000|2024-11-11 15:36:50|6012.3|6011.8|6011.8|6011.3|6012.3|6011.8|6011.55|6011.05|383
1731339420000|2024-11-11 15:37:00|6012.05|6011.55|6011.3|6010.8|6012.05|6011.55|6011.17|6010.67|362
1731339430000|2024-11-11 15:37:10|6011.55|6011.05|6011.8|6011.3|6011.8|6011.3|6011.55|6011.05|208
1731339440000|2024-11-11 15:37:20|6012.05|6011.55|6012.05|6011.55|6012.05|6011.55|6012.05|6011.55|54
1731339450000|2024-11-11 15:37:30|6012.3|6011.8|6012.05|6011.55|6012.3|6011.8|6012.05|6011.55|189
1731339460000|2024-11-11 15:37:40|6012.3|6011.8|6012.55|6012.05|6012.55|6012.05|6012.05|6011.55|419
1731339470000|2024-11-11 15:37:50|6012.8|6012.3|6012.8|6012.3|6012.8|6012.3|6012.8|6012.3|222
1731339480000|2024-11-11 15:38:00|6013.05|6012.55|6012.8|6012.3|6013.05|6012.55|6012.8|6012.3|650
1731339490000|2024-11-11 15:38:10|6013.05|6012.55|6012.55|6012.05|6013.05|6012.55|6012.55|6012.05|406
1731339500000|2024-11-11 15:38:20|6012.8|6012.3|6013.05|6012.55|6013.05|6012.55|6012.8|6012.3|257
1731339510000|2024-11-11 15:38:30|6012.92|6012.42|6013.3|6012.8|6013.3|6012.8|6012.92|6012.42|747
1731339520000|2024-11-11 15:38:40|6013.55|6013.05|6013.8|6013.3|6013.8|6013.3|6013.55|6013.05|508
1731339530000|2024-11-11 15:38:50|6013.67|6013.17|6014.05|6013.55|6014.3|6013.8|6013.67|6013.17|375
1731339540000|2024-11-11 15:39:00|6013.8|6013.3|6013.8|6013.3|6013.8|6013.3|6013.8|6013.3|402
1731339550000|2024-11-11 15:39:10|6014.05|6013.55|6014.55|6014.05|6014.55|6014.05|6014.05|6013.55|638
1731339560000|2024-11-11 15:39:20|6014.8|6014.3|6015.3|6014.8|6015.3|6014.8|6014.8|6014.3|1010
1731339570000|2024-11-11 15:39:30|6015.05|6014.55|6015.05|6014.55|6015.3|6014.8|6014.8|6014.3|583
1731339580000|2024-11-11 15:39:40|6015.3|6014.8|6015.3|6014.8|6015.3|6014.8|6015.05|6014.55|340
1731339590000|2024-11-11 15:39:50|6015.55|6015.05|6016.05|6015.55|6016.05|6015.55|6015.55|6015.05|725
1731339600000|2024-11-11 15:40:00|6016.3|6015.8|6016.3|6015.8|6017.3|6016.8|6016.3|6015.8|1951
1731339610000|2024-11-11 15:40:10|6016.55|6016.05|6016.05|6015.55|6016.55|6016.05|6015.55|6015.05|813
1731339620000|2024-11-11 15:40:20|6015.8|6015.3|6015.8|6015.3|6016.05|6015.55|6015.55|6015.05|416
1731339630000|2024-11-11 15:40:30|6016.05|6015.55|6015.8|6015.3|6016.05|6015.55|6015.55|6015.05|213
1731339640000|2024-11-11 15:40:40|6015.67|6015.17|6016.05|6015.55|6016.05|6015.55|6015.55|6015.05|396
1731339650000|2024-11-11 15:40:50|6015.8|6015.3|6015.8|6015.3|6015.8|6015.3|6015.55|6015.05|138
1731339660000|2024-11-11 15:41:00|6015.55|6015.05|6016.55|6016.05|6016.55|6016.05|6015.55|6015.05|831
1731339670000|2024-11-11 15:41:10|6016.67|6016.17|6016.3|6015.8|6016.8|6016.3|6016.3|6015.8|330
1731339680000|2024-11-11 15:41:20|6016.05|6015.55|6016.05|6015.55|6016.42|6015.92|6016.05|6015.55|199
1731339690000|2024-11-11 15:41:30|6015.8|6015.3|6015.55|6015.05|6015.8|6015.3|6015.55|6015.05|224
1731339700000|2024-11-11 15:41:40|6015.42|6014.92|6014.55|6014.05|6015.55|6015.05|6014.55|6014.05|441
1731339710000|2024-11-11 15:41:50|6014.3|6013.8|6014.3|6013.8|6014.55|6014.05|6014.3|6013.8|403
1731339720000|2024-11-11 15:42:00|6014.55|6014.05|6014.55|6014.05|6014.8|6014.3|6014.3|6013.8|468
1731339730000|2024-11-11 15:42:10|6014.8|6014.3|6014.05|6013.55|6015.05|6014.55|6013.8|6013.3|715
1731339740000|2024-11-11 15:42:20|6013.8|6013.3|6011.55|6011.05|6013.8|6013.3|6011.05|6010.55|3451
1731339750000|2024-11-11 15:42:30|6011.3|6010.8|6010.8|6010.3|6011.3|6010.8|6010.05|6009.55|946
1731339760000|2024-11-11 15:42:40|6010.55|6010.05|6011.8|6011.3|6011.8|6011.3|6010.55|6010.05|604
1731339770000|2024-11-11 15:42:50|6012.05|6011.55|6011.55|6011.05|6012.05|6011.55|6011.55|6011.05|491
1731339780000|2024-11-11 15:43:00|6011.3|6010.8|6011.55|6011.05|6011.8|6011.3|6011.3|6010.8|339
1731339790000|2024-11-11 15:43:10|6011.8|6011.3|6011.8|6011.3|6012.3|6011.8|6011.8|6011.3|357
1731339800000|2024-11-11 15:43:20|6011.55|6011.05|6011.05|6010.55|6011.8|6011.3|6010.8|6010.3|388
1731339810000|2024-11-11 15:43:30|6010.8|6010.3|6010.8|6010.3|6011.05|6010.55|6010.55|6010.05|244
1731339820000|2024-11-11 15:43:40|6011.05|6010.55|6010.8|6010.3|6011.3|6010.8|6010.8|6010.3|206
1731339830000|2024-11-11 15:43:50|6010.55|6010.05|6010.55|6010.05|6010.8|6010.3|6010.3|6009.8|275
1731339840000|2024-11-11 15:44:00|6010.8|6010.3|6009.8|6009.3|6010.8|6010.3|6009.8|6009.3|734
1731339850000|2024-11-11 15:44:10|6009.55|6009.05|6009.55|6009.05|6009.55|6009.05|6009.3|6008.8|651
1731339860000|2024-11-11 15:44:20|6009.8|6009.3|6009.05|6008.55|6009.8|6009.3|6009.05|6008.55|389
1731339870000|2024-11-11 15:44:30|6009.17|6008.67|6009.3|6008.8|6009.55|6009.05|6008.55|6008.05|732
1731339880000|2024-11-11 15:44:40|6009.42|6008.92|6009.3|6008.8|6009.55|6009.05|6009.3|6008.8|284
1731339890000|2024-11-11 15:44:50|6009.55|6009.05|6009.3|6008.8|6009.8|6009.3|6009.3|6008.8|289
1731339900000|2024-11-11 15:45:00|6009.55|6009.05|6010.05|6009.55|6010.05|6009.55|6009.55|6009.05|476
1731339910000|2024-11-11 15:45:10|6009.8|6009.3|6009.8|6009.3|6010.05|6009.55|6009.55|6009.05|323
1731339920000|2024-11-11 15:45:20|6010.05|6009.55|6009.55|6009.05|6010.17|6009.67|6009.55|6009.05|287
1731339930000|2024-11-11 15:45:30|6009.67|6009.17|6008.8|6008.3|6009.8|6009.3|6008.8|6008.3|490
1731339940000|2024-11-11 15:45:40|6009.05|6008.55|6009.05|6008.55|6009.17|6008.67|6008.8|6008.3|189
1731339950000|2024-11-11 15:45:50|6009.3|6008.8|6009.55|6009.05|6009.55|6009.05|6009.3|6008.8|391
1731339960000|2024-11-11 15:46:00|6009.67|6009.17|6009.3|6008.8|6010.05|6009.55|6009.05|6008.55|493
1731339970000|2024-11-11 15:46:10|6009.05|6008.55|6009.3|6008.8|6009.55|6009.05|6009.05|6008.55|123
1731339980000|2024-11-11 15:46:20|6009.17|6008.67|6009.3|6008.8|6009.55|6009.05|6009.05|6008.55|217
1731339990000|2024-11-11 15:46:30|6009.42|6008.92|6009.55|6009.05|6009.55|6009.05|6009.42|6008.92|49
1731340000000|2024-11-11 15:46:40|6009.8|6009.3|6010.55|6010.05|6010.55|6010.05|6009.8|6009.3|241
1731340010000|2024-11-11 15:46:50|6010.3|6009.8|6010.8|6010.3|6010.8|6010.3|6010.3|6009.8|180
1731340020000|2024-11-11 15:47:00|6010.55|6010.05|6010.3|6009.8|6010.8|6010.3|6009.8|6009.3|438
1731340030000|2024-11-11 15:47:10|6010.05|6009.55|6010.05|6009.55|6010.05|6009.55|6009.8|6009.3|255
1731340040000|2024-11-11 15:47:20|6009.8|6009.3|6009.55|6009.05|6010.05|6009.55|6009.55|6009.05|221
1731340050000|2024-11-11 15:47:30|6009.8|6009.3|6009.05|6008.55|6010.05|6009.55|6009.05|6008.55|299
1731340060000|2024-11-11 15:47:40|6009.3|6008.8|6009.55|6009.05|6009.8|6009.3|6009.05|6008.55|269
1731340070000|2024-11-11 15:47:50|6009.67|6009.17|6009.55|6009.05|6009.67|6009.17|6009.42|6008.92|64
1731340080000|2024-11-11 15:48:00|6009.3|6008.8|6009.3|6008.8|6009.55|6009.05|6009.3|6008.8|331
1731340090000|2024-11-11 15:48:10|6009.55|6009.05|6009.55|6009.05|6009.55|6009.05|6009.3|6008.8|110
1731340100000|2024-11-11 15:48:20|6009.42|6008.92|6008.8|6008.3|6009.55|6009.05|6008.55|6008.05|617
1731340110000|2024-11-11 15:48:30|6008.92|6008.42|6009.8|6009.3|6010.05|6009.55|6008.92|6008.42|395
1731340120000|2024-11-11 15:48:40|6009.67|6009.17|6010.05|6009.55|6010.05|6009.55|6009.55|6009.05|72
1731340130000|2024-11-11 15:48:50|6010.3|6009.8|6010.05|6009.55|6010.55|6010.05|6010.05|6009.55|180
1731340140000|2024-11-11 15:49:00|6010.17|6009.67|6011.05|6010.55|6011.05|6010.55|6010.17|6009.67|291
1731340150000|2024-11-11 15:49:10|6011.3|6010.8|6011.3|6010.8|6011.3|6010.8|6011.3|6010.8|204
1731340160000|2024-11-11 15:49:20|6011.55|6011.05|6011.55|6011.05|6011.55|6011.05|6011.55|6011.05|223
1731340170000|2024-11-11 15:49:30|6011.3|6010.8|6011.05|6010.55|6011.3|6010.8|6010.92|6010.42|134
1731340180000|2024-11-11 15:49:40|6011.17|6010.67|6011.55|6011.05|6011.55|6011.05|6011.17|6010.67|98
1731340190000|2024-11-11 15:49:50|6011.67|6011.17|6012.05|6011.55|6012.05|6011.55|6011.67|6011.17|273
1731340200000|2024-11-11 15:50:00|6012.17|6011.67|6011.8|6011.3|6012.3|6011.8|6011.55|6011.05|471
1731340210000|2024-11-11 15:50:10|6012.05|6011.55|6012.3|6011.8|6012.3|6011.8|6012.05|6011.55|515
1731340220000|2024-11-11 15:50:20|6012.55|6012.05|6012.8|6012.3|6013.05|6012.55|6012.55|6012.05|556
1731340230000|2024-11-11 15:50:30|6012.55|6012.05|6011.8|6011.3|6012.55|6012.05|6011.8|6011.3|413
1731340240000|2024-11-11 15:50:40|6011.67|6011.17|6011.05|6010.55|6011.67|6011.17|6011.05|6010.55|199
1731340250000|2024-11-11 15:50:50|6011.3|6010.8|6010.8|6010.3|6011.3|6010.8|6010.3|6009.8|358
1731340260000|2024-11-11 15:51:00|6010.55|6010.05|6009.67|6009.17|6010.55|6010.05|6009.55|6009.05|729
1731340270000|2024-11-11 15:51:10|6009.8|6009.3|6010.05|6009.55|6010.05|6009.55|6009.3|6008.8|535
1731340280000|2024-11-11 15:51:20|6010.3|6009.8|6010.8|6010.3|6010.8|6010.3|6010.3|6009.8|257
1731340290000|2024-11-11 15:51:30|6010.55|6010.05|6011.05|6010.55|6011.05|6010.55|6010.55|6010.05|319
1731340300000|2024-11-11 15:51:40|6011.55|6011.05|6011.3|6010.8|6011.55|6011.05|6011.3|6010.8|302
1731340310000|2024-11-11 15:51:50|6011.17|6010.67|6011.8|6011.3|6011.8|6011.3|6011.05|6010.55|269
1731340320000|2024-11-11 15:52:00|6012.05|6011.55|6012.55|6012.05|6012.8|6012.3|6012.05|6011.55|330
1731340330000|2024-11-11 15:52:10|6012.67|6012.17|6012.3|6011.8|6012.8|6012.3|6012.3|6011.8|165
1731340340000|2024-11-11 15:52:20|6012.42|6011.92|6012.8|6012.3|6012.8|6012.3|6012.3|6011.8|162
1731340350000|2024-11-11 15:52:30|6012.67|6012.17|6012.3|6011.8|6012.8|6012.3|6012.3|6011.8|233
1731340360000|2024-11-11 15:52:40|6012.17|6011.67|6012.3|6011.8|6012.55|6012.05|6012.17|6011.67|210
1731340370000|2024-11-11 15:52:50|6012.42|6011.92|6012.3|6011.8|6012.42|6011.92|6012.3|6011.8|102
1731340380000|2024-11-11 15:53:00|6012.55|6012.05|6012.8|6012.3|6013.05|6012.55|6012.55|6012.05|398
1731340390000|2024-11-11 15:53:10|6012.67|6012.17|6013.8|6013.3|6013.8|6013.3|6012.67|6012.17|519
1731340400000|2024-11-11 15:53:20|6013.55|6013.05|6013.55|6013.05|6013.55|6013.05|6013.3|6012.8|447
1731340410000|2024-11-11 15:53:30|6013.3|6012.8|6013.8|6013.3|6013.8|6013.3|6013.3|6012.8|331
1731340420000|2024-11-11 15:53:40|6013.55|6013.05|6013.55|6013.05|6013.55|6013.05|6013.55|6013.05|137
1731340430000|2024-11-11 15:53:50|6013.3|6012.8|6013.3|6012.8|6013.3|6012.8|6013.05|6012.55|179
1731340440000|2024-11-11 15:54:00|6013.55|6013.05|6013.3|6012.8|6013.55|6013.05|6013.3|6012.8|291
1731340450000|2024-11-11 15:54:10|6013.42|6012.92|6013.55|6013.05|6013.55|6013.05|6013.42|6012.92|100
1731340460000|2024-11-11 15:54:20|6013.3|6012.8|6013.05|6012.55|6013.3|6012.8|6013.05|6012.55|334
1731340470000|2024-11-11 15:54:30|6013.3|6012.8|6013.3|6012.8|6013.3|6012.8|6013.05|6012.55|185
1731340480000|2024-11-11 15:54:40|6013.05|6012.55|6013.3|6012.8|6013.3|6012.8|6013.05|6012.55|143
1731340490000|2024-11-11 15:54:50|6013.42|6012.92|6014.05|6013.55|6014.05|6013.55|6013.42|6012.92|226
1731340500000|2024-11-11 15:55:00|6014.3|6013.8|6014.55|6014.05|6014.55|6014.05|6014.3|6013.8|367
1731340510000|2024-11-11 15:55:10|6014.67|6014.17|6014.8|6014.3|6015.05|6014.55|6014.67|6014.17|194
1731340520000|2024-11-11 15:55:20|6015.05|6014.55|6015.05|6014.55|6015.05|6014.55|6014.92|6014.42|300
1731340530000|2024-11-11 15:55:30|6015.3|6014.8|6016.05|6015.55|6016.05|6015.55|6015.05|6014.55|499
1731340540000|2024-11-11 15:55:40|6015.8|6015.3|6015.8|6015.3|6015.8|6015.3|6015.55|6015.05|320
1731340550000|2024-11-11 15:55:50|6015.55|6015.05|6015.55|6015.05|6015.55|6015.05|6015.55|6015.05|205
1731340560000|2024-11-11 15:56:00|6015.3|6014.8|6015.05|6014.55|6015.3|6014.8|6014.8|6014.3|286
1731340570000|2024-11-11 15:56:10|6015.3|6014.8|6015.3|6014.8|6015.3|6014.8|6015.05|6014.55|154
1731340580000|2024-11-11 15:56:20|6015.05|6014.55|6014.8|6014.3|6015.3|6014.8|6014.8|6014.3|233
1731340590000|2024-11-11 15:56:30|6014.92|6014.42|6014.8|6014.3|6015.05|6014.55|6014.8|6014.3|108
1731340600000|2024-11-11 15:56:40|6014.55|6014.05|6015.05|6014.55|6015.05|6014.55|6014.55|6014.05|586
1731340610000|2024-11-11 15:56:50|6015.3|6014.8|6015.05|6014.55|6015.3|6014.8|6015.05|6014.55|299
1731340620000|2024-11-11 15:57:00|6015.3|6014.8|6015.8|6015.3|6015.8|6015.3|6015.3|6014.8|258
1731340630000|2024-11-11 15:57:10|6015.67|6015.17|6015.8|6015.3|6015.8|6015.3|6015.67|6015.17|66
1731340640000|2024-11-11 15:57:20|6015.55|6015.05|6015.55|6015.05|6015.55|6015.05|6015.55|6015.05|293
1731340650000|2024-11-11 15:57:30|||||||||111
1731340660000|2024-11-11 15:57:40|6015.67|6015.17|6015.8|6015.3|6015.8|6015.3|6015.55|6015.05|172
1731340670000|2024-11-11 15:57:50|6015.92|6015.42|6016.05|6015.55|6016.05|6015.55|6015.92|6015.42|131
1731340680000|2024-11-11 15:58:00|6016.17|6015.67|6016.05|6015.55|6016.3|6015.8|6016.05|6015.55|309
1731340690000|2024-11-11 15:58:10|6016.3|6015.8|6015.55|6015.05|6016.3|6015.8|6015.55|6015.05|476
1731340700000|2024-11-11 15:58:20|6015.3|6014.8|6015.3|6014.8|6015.55|6015.05|6015.3|6014.8|265
1731340710000|2024-11-11 15:58:30|6015.42|6014.92|6015.55|6015.05|6015.55|6015.05|6015.42|6014.92|200
1731340720000|2024-11-11 15:58:40|6015.67|6015.17|6015.55|6015.05|6015.8|6015.3|6015.42|6014.92|157
1731340730000|2024-11-11 15:58:50|6015.8|6015.3|6016.05|6015.55|6016.05|6015.55|6015.8|6015.3|135
1731340740000|2024-11-11 15:59:00|6015.8|6015.3|6015.3|6014.8|6015.8|6015.3|6015.3|6014.8|298
1731340750000|2024-11-11 15:59:10|6015.05|6014.55|6015.05|6014.55|6015.05|6014.55|6014.67|6014.17|466
1731340760000|2024-11-11 15:59:20|6014.8|6014.3|6014.8|6014.3|6015.05|6014.55|6014.8|6014.3|174
1731340770000|2024-11-11 15:59:30|6014.55|6014.05|6014.3|6013.8|6014.55|6014.05|6014.3|6013.8|215
1731340780000|2024-11-11 15:59:40|6014.05|6013.55|6014.3|6013.8|6014.42|6013.92|6013.8|6013.3|458
1731340790000|2024-11-11 15:59:50|6014.42|6013.92|6014.55|6014.05|6014.8|6014.3|6014.42|6013.92|238
1731340800000|2024-11-11 16:00:00|6014.8|6014.3|6014.8|6014.3|6015.05|6014.55|6014.55|6014.05|381
1731340810000|2024-11-11 16:00:10|6014.92|6014.42|6014.55|6014.05|6014.92|6014.42|6013.8|6013.3|698
1731340820000|2024-11-11 16:00:20|6014.8|6014.3|6015.3|6014.8|6015.55|6015.05|6014.8|6014.3|344
1731340830000|2024-11-11 16:00:30|6015.05|6014.55|6015.3|6014.8|6015.3|6014.8|6014.8|6014.3|128
1731340840000|2024-11-11 16:00:40|6015.17|6014.67|6015.05|6014.55|6015.3|6014.8|6015.05|6014.55|248
1731340850000|2024-11-11 16:00:50|6015.17|6014.67|6015.55|6015.05|6016.05|6015.55|6015.17|6014.67|293
1731340860000|2024-11-11 16:01:00|6015.3|6014.8|6015.3|6014.8|6015.3|6014.8|6014.8|6014.3|519
1731340870000|2024-11-11 16:01:10|6015.17|6014.67|6015.8|6015.3|6015.8|6015.3|6015.17|6014.67|244
1731340880000|2024-11-11 16:01:20|6015.92|6015.42|6016.55|6016.05|6016.55|6016.05|6015.8|6015.3|380
1731340890000|2024-11-11 16:01:30|6016.67|6016.17|6016.55|6016.05|6016.67|6016.17|6016.3|6015.8|279
1731340900000|2024-11-11 16:01:40|6016.67|6016.17|6016.8|6016.3|6016.8|6016.3|6016.67|6016.17|86
1731340910000|2024-11-11 16:01:50|6016.55|6016.05|6016.8|6016.3|6016.8|6016.3|6016.55|6016.05|162
1731340920000|2024-11-11 16:02:00|6017.05|6016.55|6017.3|6016.8|6017.3|6016.8|6017.05|6016.55|469
1731340930000|2024-11-11 16:02:10|6017.05|6016.55|6016.3|6015.8|6017.05|6016.55|6016.05|6015.55|458
1731340940000|2024-11-11 16:02:20|6016.05|6015.55|6015.8|6015.3|6016.05|6015.55|6015.55|6015.05|289
1731340950000|2024-11-11 16:02:30|6015.67|6015.17|6015.8|6015.3|6016.05|6015.55|6015.55|6015.05|197
1731340960000|2024-11-11 16:02:40|6015.55|6015.05|6015.55|6015.05|6015.55|6015.05|6015.55|6015.05|141
1731340970000|2024-11-11 16:02:50|6015.8|6015.3|6015.8|6015.3|6016.05|6015.55|6015.3|6014.8|231
1731340980000|2024-11-11 16:03:00|6016.05|6015.55|6015.8|6015.3|6016.05|6015.55|6015.8|6015.3|71
1731340990000|2024-11-11 16:03:10|6015.55|6015.05|6015.55|6015.05|6015.55|6015.05|6015.55|6015.05|173
1731341000000|2024-11-11 16:03:20|6015.8|6015.3|6015.55|6015.05|6015.8|6015.3|6015.55|6015.05|239
1731341010000|2024-11-11 16:03:30|6015.3|6014.8|6014.8|6014.3|6015.3|6014.8|6014.8|6014.3|329
1731341020000|2024-11-11 16:03:40|6015.05|6014.55|6014.8|6014.3|6015.3|6014.8|6014.8|6014.3|233
1731341030000|2024-11-11 16:03:50|6014.92|6014.42|6015.55|6015.05|6015.55|6015.05|6014.8|6014.3|261
1731341040000|2024-11-11 16:04:00|6015.3|6014.8|6015.55|6015.05|6015.55|6015.05|6015.3|6014.8|213
1731341050000|2024-11-11 16:04:10|||||||||99
1731341060000|2024-11-11 16:04:20|6015.8|6015.3|6016.05|6015.55|6016.05|6015.55|6015.8|6015.3|146
1731341070000|2024-11-11 16:04:30|6015.8|6015.3|6015.8|6015.3|6015.8|6015.3|6015.8|6015.3|195
1731341080000|2024-11-11 16:04:40|6015.55|6015.05|6015.05|6014.55|6015.55|6015.05|6014.8|6014.3|160
1731341090000|2024-11-11 16:04:50|6014.8|6014.3|6014.3|6013.8|6014.8|6014.3|6014.3|6013.8|285
1731341100000|2024-11-11 16:05:00|6013.55|6013.05|6013.05|6012.55|6013.8|6013.3|6013.05|6012.55|1025
1731341110000|2024-11-11 16:05:10|6013.17|6012.67|6013.55|6013.05|6013.55|6013.05|6012.8|6012.3|436
1731341120000|2024-11-11 16:05:20|6013.8|6013.3|6013.8|6013.3|6014.05|6013.55|6013.8|6013.3|349
1731341130000|2024-11-11 16:05:30|6014.05|6013.55|6014.3|6013.8|6014.3|6013.8|6014.05|6013.55|191
1731341140000|2024-11-11 16:05:40|6014.55|6014.05|6013.55|6013.05|6014.8|6014.3|6013.55|6013.05|395
1731341150000|2024-11-11 16:05:50|6013.8|6013.3|6013.3|6012.8|6014.3|6013.8|6013.3|6012.8|531
1731341160000|2024-11-11 16:06:00|6013.17|6012.67|6012.3|6011.8|6013.55|6013.05|6012.3|6011.8|720
1731341170000|2024-11-11 16:06:10|6012.05|6011.55|6012.05|6011.55|6012.55|6012.05|6011.8|6011.3|1056
1731341180000|2024-11-11 16:06:20|6011.8|6011.3|6011.05|6010.55|6011.8|6011.3|6010.8|6010.3|930
1731341190000|2024-11-11 16:06:30|6011.3|6010.8|6012.05|6011.55|6012.17|6011.67|6011.3|6010.8|412
1731341200000|2024-11-11 16:06:40|6012.3|6011.8|6012.8|6012.3|6013.05|6012.55|6012.3|6011.8|355
1731341210000|2024-11-11 16:06:50|6013.05|6012.55|6012.8|6012.3|6013.55|6013.05|6012.8|6012.3|349
1731341220000|2024-11-11 16:07:00|6013.05|6012.55|6012.05|6011.55|6013.05|6012.55|6012.05|6011.55|298
1731341230000|2024-11-11 16:07:10|6012.3|6011.8|6012.3|6011.8|6012.55|6012.05|6012.05|6011.55|243
1731341240000|2024-11-11 16:07:20|6012.55|6012.05|6012.3|6011.8|6012.55|6012.05|6012.3|6011.8|121
1731341250000|2024-11-11 16:07:30|6012.55|6012.05|6012.8|6012.3|6012.8|6012.3|6012.3|6011.8|138
1731341260000|2024-11-11 16:07:40|6012.55|6012.05|6013.05|6012.55|6013.05|6012.55|6012.55|6012.05|291
1731341270000|2024-11-11 16:07:50|6013.3|6012.8|6013.8|6013.3|6013.8|6013.3|6013.3|6012.8|373
1731341280000|2024-11-11 16:08:00|6013.55|6013.05|6014.3|6013.8|6014.3|6013.8|6013.55|6013.05|346
1731341290000|2024-11-11 16:08:10|6014.05|6013.55|6014.3|6013.8|6014.3|6013.8|6013.8|6013.3|217
1731341300000|2024-11-11 16:08:20|6014.55|6014.05|6014.3|6013.8|6014.55|6014.05|6014.3|6013.8|261
1731341310000|2024-11-11 16:08:30|6014.55|6014.05|6014.8|6014.3|6014.8|6014.3|6014.55|6014.05|253
1731341320000|2024-11-11 16:08:40|6014.55|6014.05|6014.3|6013.8|6014.55|6014.05|6014.05|6013.55|177
1731341330000|2024-11-11 16:08:50|6014.05|6013.55|6014.05|6013.55|6014.3|6013.8|6013.8|6013.3|318
1731341340000|2024-11-11 16:09:00|6013.8|6013.3|6013.55|6013.05|6013.8|6013.3|6013.3|6012.8|553
1731341350000|2024-11-11 16:09:10|6013.8|6013.3|6014.05|6013.55|6014.3|6013.8|6013.8|6013.3|184
1731341360000|2024-11-11 16:09:20|6013.8|6013.3|6014.55|6014.05|6014.55|6014.05|6013.8|6013.3|116
1731341370000|2024-11-11 16:09:30|6014.67|6014.17|6014.67|6014.17|6014.8|6014.3|6014.55|6014.05|271
1731341380000|2024-11-11 16:09:40|6014.55|6014.05|6014.05|6013.55|6014.8|6014.3|6014.05|6013.55|281
1731341390000|2024-11-11 16:09:50|6014.17|6013.67|6014.05|6013.55|6014.3|6013.8|6014.05|6013.55|117
1731341400000|2024-11-11 16:10:00|6014.17|6013.67|6014.3|6013.8|6014.55|6014.05|6014.05|6013.55|238
1731341410000|2024-11-11 16:10:10|6014.17|6013.67|6014.3|6013.8|6014.3|6013.8|6014.05|6013.55|189
1731341420000|2024-11-11 16:10:20|6014.55|6014.05|6014.55|6014.05|6014.55|6014.05|6014.3|6013.8|100
1731341430000|2024-11-11 16:10:30|6014.42|6013.92|6014.05|6013.55|6014.42|6013.92|6013.92|6013.42|241
1731341440000|2024-11-11 16:10:40|6013.8|6013.3|6013.8|6013.3|6013.8|6013.3|6013.55|6013.05|180
1731341450000|2024-11-11 16:10:50|6013.67|6013.17|6013.8|6013.3|6013.8|6013.3|6013.55|6013.05|66
1731341460000|2024-11-11 16:11:00|6013.55|6013.05|6013.05|6012.55|6013.8|6013.3|6013.05|6012.55|248
1731341470000|2024-11-11 16:11:10|6012.8|6012.3|6012.8|6012.3|6012.8|6012.3|6012.55|6012.05|182
1731341480000|2024-11-11 16:11:20|6013.05|6012.55|6013.3|6012.8|6013.3|6012.8|6013.05|6012.55|235
1731341490000|2024-11-11 16:11:30|6013.05|6012.55|6013.05|6012.55|6013.05|6012.55|6012.8|6012.3|95
1731341500000|2024-11-11 16:11:40|6013.3|6012.8|6012.8|6012.3|6013.3|6012.8|6012.8|6012.3|191
1731341510000|2024-11-11 16:11:50|6012.67|6012.17|6012.67|6012.17|6012.8|6012.3|6012.55|6012.05|134
1731341520000|2024-11-11 16:12:00|6012.55|6012.05|6011.05|6010.55|6012.8|6012.3|6011.05|6010.55|650
1731341530000|2024-11-11 16:12:10|6011.3|6010.8|6011.55|6011.05|6011.55|6011.05|6010.8|6010.3|345
1731341540000|2024-11-11 16:12:20|6011.8|6011.3|6011.92|6011.42|6012.3|6011.8|6011.8|6011.3|196
1731341550000|2024-11-11 16:12:30|6011.8|6011.3|6012.05|6011.55|6012.05|6011.55|6011.8|6011.3|111
1731341560000|2024-11-11 16:12:40|6011.92|6011.42|6011.55|6011.05|6012.05|6011.55|6011.55|6011.05|255
1731341570000|2024-11-11 16:12:50|6011.8|6011.3|6011.55|6011.05|6011.8|6011.3|6011.55|6011.05|117
1731341580000|2024-11-11 16:13:00|6011.3|6010.8|6011.55|6011.05|6011.8|6011.3|6011.3|6010.8|307
1731341590000|2024-11-11 16:13:10|6011.67|6011.17|6011.42|6010.92|6011.8|6011.3|6011.3|6010.8|318
1731341600000|2024-11-11 16:13:20|6011.55|6011.05|6011.55|6011.05|6011.92|6011.42|6011.55|6011.05|211
1731341610000|2024-11-11 16:13:30|6011.67|6011.17|6011.42|6010.92|6011.67|6011.17|6011.3|6010.8|158
1731341620000|2024-11-11 16:13:40|6011.55|6011.05|6011.8|6011.3|6011.8|6011.3|6011.55|6011.05|196
1731341630000|2024-11-11 16:13:50|6012.05|6011.55|6012.55|6012.05|6012.55|6012.05|6012.05|6011.55|174
1731341640000|2024-11-11 16:14:00|6012.8|6012.3|6012.3|6011.8|6013.05|6012.55|6012.05|6011.55|534
1731341650000|2024-11-11 16:14:10|6012.42|6011.92|6011.55|6011.05|6012.55|6012.05|6011.55|6011.05|188
1731341660000|2024-11-11 16:14:20|6011.42|6010.92|6012.05|6011.55|6012.05|6011.55|6011.3|6010.8|196
1731341670000|2024-11-11 16:14:30|6011.8|6011.3|6012.05|6011.55|6012.05|6011.55|6011.8|6011.3|197
1731341680000|2024-11-11 16:14:40|6011.8|6011.3|6011.8|6011.3|6012.05|6011.55|6011.8|6011.3|171
1731341690000|2024-11-11 16:14:50|6011.55|6011.05|6012.05|6011.55|6012.05|6011.55|6011.55|6011.05|114
1731341700000|2024-11-11 16:15:00|6012.3|6011.8|6011.55|6011.05|6012.3|6011.8|6011.42|6010.92|386
1731341710000|2024-11-11 16:15:10|6011.3|6010.8|6009.55|6009.05|6011.42|6010.92|6009.55|6009.05|882
1731341720000|2024-11-11 16:15:20|6009.8|6009.3|6010.05|6009.55|6010.3|6009.8|6009.05|6008.55|690
1731341730000|2024-11-11 16:15:30|6009.8|6009.3|6009.55|6009.05|6009.8|6009.3|6009.3|6008.8|238
1731341740000|2024-11-11 16:15:40|6009.8|6009.3|6010.55|6010.05|6011.05|6010.55|6009.8|6009.3|386
1731341750000|2024-11-11 16:15:50|6010.67|6010.17|6011.05|6010.55|6011.17|6010.67|6010.55|6010.05|328
1731341760000|2024-11-11 16:16:00|6011.3|6010.8|6012.05|6011.55|6012.05|6011.55|6011.05|6010.55|373
1731341770000|2024-11-11 16:16:10|6011.8|6011.3|6011.3|6010.8|6011.8|6011.3|6011.05|6010.55|329
1731341780000|2024-11-11 16:16:20|6011.42|6010.92|6011.8|6011.3|6011.8|6011.3|6011.3|6010.8|292
1731341790000|2024-11-11 16:16:30|6011.55|6011.05|6011.55|6011.05|6011.55|6011.05|6011.3|6010.8|172
1731341800000|2024-11-11 16:16:40|6011.67|6011.17|6011.3|6010.8|6011.67|6011.17|6011.3|6010.8|118
1731341810000|2024-11-11 16:16:50|6011.8|6011.3|6012.05|6011.55|6012.05|6011.55|6011.8|6011.3|112
1731341820000|2024-11-11 16:17:00|6012.3|6011.8|6011.8|6011.3|6012.3|6011.8|6011.8|6011.3|278
1731341830000|2024-11-11 16:17:10|6012.05|6011.55|6011.8|6011.3|6012.05|6011.55|6011.8|6011.3|124
1731341840000|2024-11-11 16:17:20|6012.05|6011.55|6011.8|6011.3|6012.3|6011.8|6011.8|6011.3|133
1731341850000|2024-11-11 16:17:30|6011.92|6011.42|6011.8|6011.3|6012.05|6011.55|6011.8|6011.3|85
1731341860000|2024-11-11 16:17:40|6011.55|6011.05|6011.3|6010.8|6011.55|6011.05|6011.05|6010.55|130
1731341870000|2024-11-11 16:17:50|6011.05|6010.55|6011.3|6010.8|6011.3|6010.8|6011.05|6010.55|92
1731341880000|2024-11-11 16:18:00|6011.05|6010.55|6011.05|6010.55|6011.3|6010.8|6011.05|6010.55|166
1731341890000|2024-11-11 16:18:10|6011.17|6010.67|6011.3|6010.8|6011.3|6010.8|6011.05|6010.55|144
1731341900000|2024-11-11 16:18:20|6011.42|6010.92|6011.05|6010.55|6011.42|6010.92|6011.05|6010.55|125
1731341910000|2024-11-11 16:18:30|6011.3|6010.8|6011.3|6010.8|6011.55|6011.05|6011.05|6010.55|150
1731341920000|2024-11-11 16:18:40|6011.05|6010.55|6011.05|6010.55|6011.3|6010.8|6011.05|6010.55|189
1731341930000|2024-11-11 16:18:50|6011.3|6010.8|6011.3|6010.8|6011.3|6010.8|6011.05|6010.55|65
1731341940000|2024-11-11 16:19:00|6011.05|6010.55|6010.8|6010.3|6011.05|6010.55|6010.55|6010.05|228
1731341950000|2024-11-11 16:19:10|6010.55|6010.05|6010.8|6010.3|6011.05|6010.55|6010.55|6010.05|112
1731341960000|2024-11-11 16:19:20|6010.92|6010.42|6010.8|6010.3|6010.92|6010.42|6010.8|6010.3|125
1731341970000|2024-11-11 16:19:30|6010.92|6010.42|6011.8|6011.3|6011.8|6011.3|6010.92|6010.42|140
1731341980000|2024-11-11 16:19:40|6011.55|6011.05|6011.55|6011.05|6011.8|6011.3|6011.55|6011.05|86
1731341990000|2024-11-11 16:19:50|6011.8|6011.3|6011.8|6011.3|6012.05|6011.55|6011.55|6011.05|137
1731342000000|2024-11-11 16:20:00|6011.55|6011.05|6011.8|6011.3|6011.8|6011.3|6011.55|6011.05|133
1731342010000|2024-11-11 16:20:10|6011.67|6011.17|6011.8|6011.3|6012.05|6011.55|6011.55|6011.05|124
1731342020000|2024-11-11 16:20:20|6011.92|6011.42|6012.05|6011.55|6012.3|6011.8|6011.92|6011.42|108
1731342030000|2024-11-11 16:20:30|6012.3|6011.8|6012.3|6011.8|6012.55|6012.05|6012.3|6011.8|188
1731342040000|2024-11-11 16:20:40|6012.55|6012.05|6012.3|6011.8|6012.55|6012.05|6012.3|6011.8|134
1731342050000|2024-11-11 16:20:50|6012.55|6012.05|6012.55|6012.05|6012.55|6012.05|6012.55|6012.05|82
1731342060000|2024-11-11 16:21:00|6012.8|6012.3|6012.8|6012.3|6012.8|6012.3|6012.55|6012.05|280
1731342070000|2024-11-11 16:21:10|6012.55|6012.05|6012.55|6012.05|6012.8|6012.3|6012.55|6012.05|117
1731342080000|2024-11-11 16:21:20|6012.8|6012.3|6012.55|6012.05|6012.8|6012.3|6012.3|6011.8|212
1731342090000|2024-11-11 16:21:30|6012.42|6011.92|6011.8|6011.3|6012.42|6011.92|6011.55|6011.05|348
1731342100000|2024-11-11 16:21:40|6011.55|6011.05|6011.55|6011.05|6011.8|6011.3|6011.55|6011.05|148
1731342110000|2024-11-11 16:21:50|6011.3|6010.8|6010.92|6010.42|6011.3|6010.8|6010.92|6010.42|265
1731342120000|2024-11-11 16:22:00|6011.05|6010.55|6010.55|6010.05|6011.05|6010.55|6010.3|6009.8|479
1731342130000|2024-11-11 16:22:10|6010.67|6010.17|6010.8|6010.3|6010.8|6010.3|6010.3|6009.8|298
1731342140000|2024-11-11 16:22:20|6010.55|6010.05|6011.05|6010.55|6011.05|6010.55|6010.55|6010.05|147
1731342150000|2024-11-11 16:22:30|6010.8|6010.3|6011.8|6011.3|6011.92|6011.42|6010.8|6010.3|248
1731342160000|2024-11-11 16:22:40|6011.55|6011.05|6011.55|6011.05|6011.8|6011.3|6011.55|6011.05|159
1731342170000|2024-11-11 16:22:50|||||||||63
1731342180000|2024-11-11 16:23:00|6011.42|6010.92|6011.55|6011.05|6011.55|6011.05|6011.17|6010.67|193
1731342190000|2024-11-11 16:23:10|6011.42|6010.92|6011.8|6011.3|6011.8|6011.3|6011.3|6010.8|145
1731342200000|2024-11-11 16:23:20|6011.55|6011.05|6012.05|6011.55|6012.05|6011.55|6011.55|6011.05|149
1731342210000|2024-11-11 16:23:30|6012.3|6011.8|6012.3|6011.8|6012.3|6011.8|6012.05|6011.55|185
1731342220000|2024-11-11 16:23:40|6012.42|6011.92|6012.55|6012.05|6012.55|6012.05|6012.3|6011.8|160
1731342230000|2024-11-11 16:23:50|6012.3|6011.8|6012.05|6011.55|6012.3|6011.8|6012.05|6011.55|95
1731342240000|2024-11-11 16:24:00|6012.3|6011.8|6012.3|6011.8|6012.55|6012.05|6012.05|6011.55|216
1731342250000|2024-11-11 16:24:10|6012.42|6011.92|6012.55|6012.05|6012.55|6012.05|6012.42|6011.92|43
1731342260000|2024-11-11 16:24:20|6012.67|6012.17|6012.55|6012.05|6012.8|6012.3|6012.55|6012.05|210
1731342270000|2024-11-11 16:24:30|6012.3|6011.8|6011.8|6011.3|6012.3|6011.8|6011.8|6011.3|162
1731342280000|2024-11-11 16:24:40|6011.55|6011.05|6011.55|6011.05|6011.8|6011.3|6011.3|6010.8|173
1731342290000|2024-11-11 16:24:50|6011.3|6010.8|6011.05|6010.55|6011.3|6010.8|6011.05|6010.55|96
1731342300000|2024-11-11 16:25:00|6010.8|6010.3|6010.3|6009.8|6010.8|6010.3|6010.3|6009.8|270
1731342310000|2024-11-11 16:25:10|6010.42|6009.92|6010.55|6010.05|6010.55|6010.05|6010.05|6009.55|513
1731342320000|2024-11-11 16:25:20|6010.8|6010.3|6010.05|6009.55|6010.8|6010.3|6010.05|6009.55|262
1731342330000|2024-11-11 16:25:30|6009.92|6009.42|6009.8|6009.3|6010.05|6009.55|6009.55|6009.05|400
1731342340000|2024-11-11 16:25:40|6009.55|6009.05|6009.55|6009.05|6009.55|6009.05|6009.3|6008.8|549
1731342350000|2024-11-11 16:25:50|6009.8|6009.3|6009.8|6009.3|6009.8|6009.3|6009.55|6009.05|262
1731342360000|2024-11-11 16:26:00|6009.55|6009.05|6009.05|6008.55|6009.8|6009.3|6009.05|6008.55|163
1731342370000|2024-11-11 16:26:10|6009.3|6008.8|6009.05|6008.55|6009.3|6008.8|6008.8|6008.3|278
1731342380000|2024-11-11 16:26:20|6008.92|6008.42|6008.55|6008.05|6009.05|6008.55|6008.05|6007.55|909
1731342390000|2024-11-11 16:26:30|6008.8|6008.3|6008.3|6007.8|6008.8|6008.3|6008.3|6007.8|166
1731342400000|2024-11-11 16:26:40|6008.17|6007.67|6007.92|6007.42|6008.17|6007.67|6007.92|6007.42|177
1731342410000|2024-11-11 16:26:50|6007.8|6007.3|6009.05|6008.55|6009.05|6008.55|6007.8|6007.3|529
1731342420000|2024-11-11 16:27:00|6008.8|6008.3|6009.05|6008.55|6009.55|6009.05|6008.8|6008.3|260
1731342430000|2024-11-11 16:27:10|6009.3|6008.8|6009.3|6008.8|6009.55|6009.05|6009.05|6008.55|138
1731342440000|2024-11-11 16:27:20|6009.05|6008.55|6009.55|6009.05|6009.55|6009.05|6009.05|6008.55|125
1731342450000|2024-11-11 16:27:30|6009.3|6008.8|6008.8|6008.3|6009.55|6009.05|6008.8|6008.3|258
1731342460000|2024-11-11 16:27:40|6008.67|6008.17|6009.3|6008.8|6009.3|6008.8|6008.55|6008.05|150
1731342470000|2024-11-11 16:27:50|6009.42|6008.92|6009.42|6008.92|6009.55|6009.05|6009.3|6008.8|309
1731342480000|2024-11-11 16:28:00|6009.3|6008.8|6009.05|6008.55|6009.55|6009.05|6009.05|6008.55|223
1731342490000|2024-11-11 16:28:10|6008.8|6008.3|6008.8|6008.3|6008.8|6008.3|6008.55|6008.05|167
1731342500000|2024-11-11 16:28:20|6009.05|6008.55|6009.05|6008.55|6009.05|6008.55|6008.8|6008.3|149
1731342510000|2024-11-11 16:28:30|6008.8|6008.3|6009.05|6008.55|6009.05|6008.55|6008.8|6008.3|168
1731342520000|2024-11-11 16:28:40|6008.92|6008.42|6008.8|6008.3|6009.05|6008.55|6008.8|6008.3|188
1731342530000|2024-11-11 16:28:50|6009.05|6008.55|6008.8|6008.3|6009.05|6008.55|6008.55|6008.05|343
1731342540000|2024-11-11 16:29:00|6008.67|6008.17|6008.3|6007.8|6008.8|6008.3|6008.3|6007.8|386
1731342550000|2024-11-11 16:29:10|6008.55|6008.05|6008.55|6008.05|6008.8|6008.3|6008.55|6008.05|162
1731342560000|2024-11-11 16:29:20|6008.42|6007.92|6009.05|6008.55|6009.3|6008.8|6008.42|6007.92|164
1731342570000|2024-11-11 16:29:30|6008.92|6008.42|6008.8|6008.3|6009.05|6008.55|6008.8|6008.3|127
1731342580000|2024-11-11 16:29:40|6008.67|6008.17|6008.8|6008.3|6008.8|6008.3|6008.55|6008.05|145
1731342590000|2024-11-11 16:29:50|6008.67|6008.17|6008.8|6008.3|6008.8|6008.3|6008.55|6008.05|166
1731342600000|2024-11-11 16:30:00|6009.05|6008.55|6008.55|6008.05|6009.3|6008.8|6008.55|6008.05|493
1731342610000|2024-11-11 16:30:10|6008.8|6008.3|6008.55|6008.05|6008.8|6008.3|6008.3|6007.8|184
1731342620000|2024-11-11 16:30:20|6008.8|6008.3|6008.05|6007.55|6008.8|6008.3|6007.8|6007.3|302
1731342630000|2024-11-11 16:30:30|6008.3|6007.8|6008.3|6007.8|6008.55|6008.05|6008.17|6007.67|283
1731342640000|2024-11-11 16:30:40|6008.55|6008.05|6009.3|6008.8|6009.3|6008.8|6008.3|6007.8|367
1731342650000|2024-11-11 16:30:50|6009.05|6008.55|6009.3|6008.8|6009.8|6009.3|6009.05|6008.55|251
1731342660000|2024-11-11 16:31:00|6009.05|6008.55|6008.55|6008.05|6009.17|6008.67|6008.3|6007.8|487
1731342670000|2024-11-11 16:31:10|6008.3|6007.8|6009.05|6008.55|6009.3|6008.8|6008.3|6007.8|217
1731342680000|2024-11-11 16:31:20|6009.17|6008.67|6008.55|6008.05|6009.17|6008.67|6008.55|6008.05|262
1731342690000|2024-11-11 16:31:30|6008.42|6007.92|6007.8|6007.3|6008.55|6008.05|6007.8|6007.3|357
1731342700000|2024-11-11 16:31:40|6008.05|6007.55|6008.3|6007.8|6008.3|6007.8|6007.92|6007.42|191
1731342710000|2024-11-11 16:31:50|6008.05|6007.55|6008.05|6007.55|6008.3|6007.8|6008.05|6007.55|246
1731342720000|2024-11-11 16:32:00|6008.17|6007.67|6007.8|6007.3|6008.17|6007.67|6007.8|6007.3|474
1731342730000|2024-11-11 16:32:10|6008.05|6007.55|6007.8|6007.3|6008.17|6007.67|6007.8|6007.3|211
1731342740000|2024-11-11 16:32:20|6007.92|6007.42|6007.8|6007.3|6008.05|6007.55|6007.3|6006.8|563
1731342750000|2024-11-11 16:32:30|6008.05|6007.55|6008.05|6007.55|6008.3|6007.8|6007.8|6007.3|277
1731342760000|2024-11-11 16:32:40|6008.3|6007.8|6008.3|6007.8|6008.3|6007.8|6008.05|6007.55|246
1731342770000|2024-11-11 16:32:50|6008.55|6008.05|6009.8|6009.3|6009.8|6009.3|6008.55|6008.05|413
1731342780000|2024-11-11 16:33:00|6009.55|6009.05|6009.3|6008.8|6009.55|6009.05|6009.05|6008.55|436
1731342790000|2024-11-11 16:33:10|6009.55|6009.05|6009.55|6009.05|6009.8|6009.3|6008.8|6008.3|288
1731342800000|2024-11-11 16:33:20|6009.67|6009.17|6009.55|6009.05|6009.67|6009.17|6009.3|6008.8|273
1731342810000|2024-11-11 16:33:30|6009.42|6008.92|6009.55|6009.05|6009.8|6009.3|6009.42|6008.92|245
1731342820000|2024-11-11 16:33:40|6009.67|6009.17|6009.3|6008.8|6009.8|6009.3|6009.3|6008.8|291
1731342830000|2024-11-11 16:33:50|6009.42|6008.92|6009.3|6008.8|6009.55|6009.05|6008.8|6008.3|269
1731342840000|2024-11-11 16:34:00|6009.05|6008.55|6009.3|6008.8|6009.55|6009.05|6009.05|6008.55|237
1731342850000|2024-11-11 16:34:10|6009.55|6009.05|6009.55|6009.05|6009.55|6009.05|6009.3|6008.8|177
1731342860000|2024-11-11 16:34:20|6009.67|6009.17|6010.05|6009.55|6010.05|6009.55|6009.55|6009.05|224
1731342870000|2024-11-11 16:34:30|6010.3|6009.8|6010.3|6009.8|6010.8|6010.3|6010.3|6009.8|388
1731342880000|2024-11-11 16:34:40|6010.05|6009.55|6009.55|6009.05|6010.05|6009.55|6009.3|6008.8|625
1731342890000|2024-11-11 16:34:50|6009.8|6009.3|6010.05|6009.55|6010.05|6009.55|6009.55|6009.05|240
1731342900000|2024-11-11 16:35:00|6010.3|6009.8|6010.8|6010.3|6011.05|6010.55|6010.3|6009.8|603
1731342910000|2024-11-11 16:35:10|6010.67|6010.17|6010.55|6010.05|6010.67|6010.17|6010.05|6009.55|578
1731342920000|2024-11-11 16:35:20|6010.8|6010.3|6011.3|6010.8|6011.3|6010.8|6010.55|6010.05|347
1731342930000|2024-11-11 16:35:30|6011.05|6010.55|6010.3|6009.8|6011.05|6010.55|6010.3|6009.8|263
1731342940000|2024-11-11 16:35:40|6010.42|6009.92|6010.8|6010.3|6011.05|6010.55|6010.42|6009.92|207
1731342950000|2024-11-11 16:35:50|6010.55|6010.05|6010.55|6010.05|6010.8|6010.3|6010.55|6010.05|181
1731342960000|2024-11-11 16:36:00|6010.8|6010.3|6010.3|6009.8|6010.8|6010.3|6010.3|6009.8|240
1731342970000|2024-11-11 16:36:10|6010.17|6009.67|6010.55|6010.05|6010.55|6010.05|6010.05|6009.55|226
1731342980000|2024-11-11 16:36:20|6010.8|6010.3|6011.05|6010.55|6011.3|6010.8|6010.55|6010.05|241
1731342990000|2024-11-11 16:36:30|6011.17|6010.67|6011.05|6010.55|6011.55|6011.05|6011.05|6010.55|257
1731343000000|2024-11-11 16:36:40|||||||||24
1731343010000|2024-11-11 16:36:50|6010.92|6010.42|6011.05|6010.55|6011.05|6010.55|6010.67|6010.17|131
1731343020000|2024-11-11 16:37:00|6010.92|6010.42|6010.8|6010.3|6011.05|6010.55|6010.8|6010.3|152
1731343030000|2024-11-11 16:37:10|6010.92|6010.42|6011.05|6010.55|6011.05|6010.55|6010.8|6010.3|113
1731343040000|2024-11-11 16:37:20|6011.17|6010.67|6011.05|6010.55|6011.3|6010.8|6010.8|6010.3|223
1731343050000|2024-11-11 16:37:30|6011.3|6010.8|6011.67|6011.17|6011.8|6011.3|6011.3|6010.8|268
1731343060000|2024-11-11 16:37:40|6011.55|6011.05|6011.8|6011.3|6011.8|6011.3|6011.55|6011.05|162
1731343070000|2024-11-11 16:37:50|6012.05|6011.55|6012.05|6011.55|6012.05|6011.55|6012.05|6011.55|162
1731343080000|2024-11-11 16:38:00|6012.3|6011.8|6012.8|6012.3|6012.8|6012.3|6012.05|6011.55|329
1731343090000|2024-11-11 16:38:10|6013.05|6012.55|6012.8|6012.3|6013.05|6012.55|6012.8|6012.3|474
1731343100000|2024-11-11 16:38:20|6012.55|6012.05|6012.8|6012.3|6012.8|6012.3|6012.55|6012.05|180
1731343110000|2024-11-11 16:38:30|6012.67|6012.17|6012.55|6012.05|6012.67|6012.17|6012.55|6012.05|87
1731343120000|2024-11-11 16:38:40|6012.67|6012.17|6012.8|6012.3|6012.8|6012.3|6012.67|6012.17|299
1731343130000|2024-11-11 16:38:50|6012.55|6012.05|6012.8|6012.3|6013.05|6012.55|6012.55|6012.05|447
1731343140000|2024-11-11 16:39:00|6013.05|6012.55|6012.55|6012.05|6013.05|6012.55|6012.42|6011.92|989
1731343150000|2024-11-11 16:39:10|6012.42|6011.92|6012.3|6011.8|6012.42|6011.92|6012.3|6011.8|172
1731343160000|2024-11-11 16:39:20|6012.17|6011.67|6012.55|6012.05|6012.55|6012.05|6012.17|6011.67|213
1731343170000|2024-11-11 16:39:30|6012.3|6011.8|6012.3|6011.8|6012.3|6011.8|6012.3|6011.8|86
1731343180000|2024-11-11 16:39:40|6012.42|6011.92|6012.55|6012.05|6012.8|6012.3|6012.3|6011.8|148
1731343190000|2024-11-11 16:39:50|6012.67|6012.17|6013.05|6012.55|6013.05|6012.55|6012.55|6012.05|98
1731343200000|2024-11-11 16:40:00|6012.8|6012.3|6012.05|6011.55|6012.8|6012.3|6012.05|6011.55|420
1731343210000|2024-11-11 16:40:10|6011.8|6011.3|6012.05|6011.55|6012.05|6011.55|6011.8|6011.3|371
1731343220000|2024-11-11 16:40:20|6011.8|6011.3|6011.42|6010.92|6011.8|6011.3|6011.3|6010.8|249
1731343230000|2024-11-11 16:40:30|6011.55|6011.05|6011.3|6010.8|6011.55|6011.05|6011.3|6010.8|136
1731343240000|2024-11-11 16:40:40|6011.55|6011.05|6011.05|6010.55|6011.8|6011.3|6011.05|6010.55|225
1731343250000|2024-11-11 16:40:50|6010.8|6010.3|6011.3|6010.8|6011.3|6010.8|6010.8|6010.3|176
1731343260000|2024-11-11 16:41:00|6011.05|6010.55|6011.55|6011.05|6011.55|6011.05|6011.05|6010.55|162
1731343270000|2024-11-11 16:41:10|6011.3|6010.8|6010.8|6010.3|6011.55|6011.05|6010.55|6010.05|243
1731343280000|2024-11-11 16:41:20|6011.05|6010.55|6010.55|6010.05|6011.05|6010.55|6010.55|6010.05|163
1731343290000|2024-11-11 16:41:30|6010.3|6009.8|6010.8|6010.3|6010.8|6010.3|6010.3|6009.8|409
1731343300000|2024-11-11 16:41:40|6011.05|6010.55|6011.05|6010.55|6011.05|6010.55|6011.05|6010.55|86
1731343310000|2024-11-11 16:41:50|6011.3|6010.8|6010.67|6010.17|6011.3|6010.8|6010.67|6010.17|130
1731343320000|2024-11-11 16:42:00|6010.55|6010.05|6010.3|6009.8|6010.8|6010.3|6009.92|6009.42|273
1731343330000|2024-11-11 16:42:10|6010.05|6009.55|6010.8|6010.3|6010.8|6010.3|6010.05|6009.55|208
1731343340000|2024-11-11 16:42:20|6010.55|6010.05|6010.3|6009.8|6010.55|6010.05|6010.3|6009.8|230
1731343350000|2024-11-11 16:42:30|6010.42|6009.92|6010.3|6009.8|6010.55|6010.05|6010.3|6009.8|129
1731343360000|2024-11-11 16:42:40|6010.05|6009.55|6010.05|6009.55|6010.3|6009.8|6009.8|6009.3|366
1731343370000|2024-11-11 16:42:50|6010.3|6009.8|6010.3|6009.8|6010.42|6009.92|6010.3|6009.8|116
1731343380000|2024-11-11 16:43:00|6010.05|6009.55|6009.92|6009.42|6010.42|6009.92|6009.8|6009.3|284
1731343390000|2024-11-11 16:43:10|6010.05|6009.55|6010.55|6010.05|6010.55|6010.05|6010.05|6009.55|230
1731343400000|2024-11-11 16:43:20|6010.67|6010.17|6011.3|6010.8|6011.55|6011.05|6010.67|6010.17|367
1731343410000|2024-11-11 16:43:30|6011.42|6010.92|6011.55|6011.05|6011.8|6011.3|6011.3|6010.8|216
1731343420000|2024-11-11 16:43:40|6011.67|6011.17|6011.8|6011.3|6011.8|6011.3|6011.55|6011.05|82
1731343430000|2024-11-11 16:43:50|6012.05|6011.55|6011.67|6011.17|6012.05|6011.55|6011.67|6011.17|132
1731343440000|2024-11-11 16:44:00|6011.8|6011.3|6012.05|6011.55|6012.05|6011.55|6011.8|6011.3|244
1731343450000|2024-11-11 16:44:10|6011.8|6011.3|6011.8|6011.3|6012.05|6011.55|6011.8|6011.3|229
1731343460000|2024-11-11 16:44:20|||||||||34
1731343470000|2024-11-11 16:44:30|6011.92|6011.42|6012.05|6011.55|6012.17|6011.67|6011.8|6011.3|256
1731343480000|2024-11-11 16:44:40|6011.92|6011.42|6011.67|6011.17|6012.05|6011.55|6011.67|6011.17|116
1731343490000|2024-11-11 16:44:50|6011.55|6011.05|6011.3|6010.8|6011.55|6011.05|6011.05|6010.55|278
1731343500000|2024-11-11 16:45:00|6011.05|6010.55|6010.8|6010.3|6011.3|6010.8|6010.8|6010.3|289
1731343510000|2024-11-11 16:45:10|6010.67|6010.17|6010.3|6009.8|6010.8|6010.3|6010.3|6009.8|207
1731343520000|2024-11-11 16:45:20|6010.05|6009.55|6009.8|6009.3|6010.05|6009.55|6009.55|6009.05|312
1731343530000|2024-11-11 16:45:30|6009.55|6009.05|6009.8|6009.3|6010.05|6009.55|6009.55|6009.05|194
1731343540000|2024-11-11 16:45:40|6009.92|6009.42|6009.55|6009.05|6010.05|6009.55|6009.55|6009.05|95
1731343550000|2024-11-11 16:45:50|6009.8|6009.3|6009.8|6009.3|6010.05|6009.55|6009.8|6009.3|303
1731343560000|2024-11-11 16:46:00|6009.92|6009.42|6010.55|6010.05|6010.55|6010.05|6009.8|6009.3|208
1731343570000|2024-11-11 16:46:10|6010.8|6010.3|6010.8|6010.3|6011.05|6010.55|6010.55|6010.05|228
1731343580000|2024-11-11 16:46:20|6010.67|6010.17|6010.67|6010.17|6010.67|6010.17|6010.55|6010.05|230
1731343590000|2024-11-11 16:46:30|6010.55|6010.05|6010.8|6010.3|6010.8|6010.3|6010.55|6010.05|95
1731343600000|2024-11-11 16:46:40|6010.92|6010.42|6011.05|6010.55|6011.05|6010.55|6010.8|6010.3|129
1731343610000|2024-11-11 16:46:50|6010.8|6010.3|6010.8|6010.3|6011.05|6010.55|6010.55|6010.05|105
1731343620000|2024-11-11 16:47:00|6010.55|6010.05|6011.05|6010.55|6011.05|6010.55|6010.55|6010.05|168
1731343630000|2024-11-11 16:47:10|6011.17|6010.67|6011.3|6010.8|6011.3|6010.8|6010.8|6010.3|126
1731343640000|2024-11-11 16:47:20|6011.55|6011.05|6011.55|6011.05|6011.55|6011.05|6011.3|6010.8|125
1731343650000|2024-11-11 16:47:30|6011.3|6010.8|6012.05|6011.55|6012.05|6011.55|6011.3|6010.8|209
1731343660000|2024-11-11 16:47:40|6012.17|6011.67|6012.05|6011.55|6012.17|6011.67|6012.05|6011.55|106
1731343670000|2024-11-11 16:47:50|6011.92|6011.42|6012.3|6011.8|6012.3|6011.8|6011.92|6011.42|111
1731343680000|2024-11-11 16:48:00|6012.17|6011.67|6011.55|6011.05|6012.3|6011.8|6011.55|6011.05|265
1731343690000|2024-11-11 16:48:10|6011.42|6010.92|6011.3|6010.8|6011.55|6011.05|6011.05|6010.55|211
1731343700000|2024-11-11 16:48:20|6011.17|6010.67|6011.3|6010.8|6011.3|6010.8|6011.05|6010.55|159
1731343710000|2024-11-11 16:48:30|6011.17|6010.67|6011.05|6010.55|6011.3|6010.8|6011.05|6010.55|274
1731343720000|2024-11-11 16:48:40|6011.3|6010.8|6010.8|6010.3|6011.3|6010.8|6010.8|6010.3|156
1731343730000|2024-11-11 16:48:50|6010.67|6010.17|6010.55|6010.05|6010.8|6010.3|6010.55|6010.05|237
1731343740000|2024-11-11 16:49:00|6010.3|6009.8|6010.55|6010.05|6011.05|6010.55|6010.3|6009.8|343
1731343750000|2024-11-11 16:49:10|6010.8|6010.3|6011.05|6010.55|6011.05|6010.55|6010.8|6010.3|161
1731343760000|2024-11-11 16:49:20|6010.8|6010.3|6010.55|6010.05|6010.8|6010.3|6010.55|6010.05|120
1731343770000|2024-11-11 16:49:30|6010.8|6010.3|6011.3|6010.8|6011.3|6010.8|6010.55|6010.05|148
1731343780000|2024-11-11 16:49:40|6011.55|6011.05|6011.55|6011.05|6011.67|6011.17|6011.3|6010.8|265
1731343790000|2024-11-11 16:49:50|6011.3|6010.8|6011.05|6010.55|6011.55|6011.05|6011.05|6010.55|73
1731343800000|2024-11-11 16:50:00|6010.92|6010.42|6011.3|6010.8|6011.55|6011.05|6010.8|6010.3|277
1731343810000|2024-11-11 16:50:10|6011.05|6010.55|6011.3|6010.8|6011.3|6010.8|6011.05|6010.55|76
1731343820000|2024-11-11 16:50:20|6011.17|6010.67|6011.05|6010.55|6011.3|6010.8|6011.05|6010.55|90
1731343830000|2024-11-11 16:50:30|6011.3|6010.8|6010.55|6010.05|6011.3|6010.8|6010.55|6010.05|184
1731343840000|2024-11-11 16:50:40|6010.67|6010.17|6011.3|6010.8|6011.3|6010.8|6010.67|6010.17|243
1731343850000|2024-11-11 16:50:50|6011.17|6010.67|6011.3|6010.8|6011.55|6011.05|6011.05|6010.55|132
1731343860000|2024-11-11 16:51:00|6011.17|6010.67|6010.55|6010.05|6011.17|6010.67|6010.55|6010.05|223
1731343870000|2024-11-11 16:51:10|6010.42|6009.92|6010.8|6010.3|6011.05|6010.55|6010.42|6009.92|224
1731343880000|2024-11-11 16:51:20|6011.05|6010.55|6011.3|6010.8|6011.3|6010.8|6010.8|6010.3|68
1731343890000|2024-11-11 16:51:30|6011.42|6010.92|6011.3|6010.8|6011.55|6011.05|6011.05|6010.55|153
1731343900000|2024-11-11 16:51:40|6011.17|6010.67|6011.3|6010.8|6011.3|6010.8|6011.17|6010.67|60
1731343910000|2024-11-11 16:51:50|6011.05|6010.55|6011.42|6010.92|6011.55|6011.05|6011.05|6010.55|102
1731343920000|2024-11-11 16:52:00|6011.55|6011.05|6011.05|6010.55|6011.55|6011.05|6010.8|6010.3|171
1731343930000|2024-11-11 16:52:10|6011.3|6010.8|6011.05|6010.55|6011.3|6010.8|6011.05|6010.55|70
1731343940000|2024-11-11 16:52:20|6010.92|6010.42|6011.05|6010.55|6011.05|6010.55|6010.92|6010.42|97
1731343950000|2024-11-11 16:52:30|6011.3|6010.8|6011.05|6010.55|6011.3|6010.8|6010.8|6010.3|97
1731343960000|2024-11-11 16:52:40|6010.8|6010.3|6011.05|6010.55|6011.05|6010.55|6010.8|6010.3|95
1731343970000|2024-11-11 16:52:50|6011.3|6010.8|6011.17|6010.67|6011.3|6010.8|6011.17|6010.67|79
1731343980000|2024-11-11 16:53:00|6011.05|6010.55|6010.8|6010.3|6011.3|6010.8|6010.8|6010.3|250
1731343990000|2024-11-11 16:53:10|6010.55|6010.05|6010.3|6009.8|6010.67|6010.17|6010.3|6009.8|406
1731344000000|2024-11-11 16:53:20|6010.42|6009.92|6010.55|6010.05|6010.55|6010.05|6010.05|6009.55|139
1731344010000|2024-11-11 16:53:30|6010.8|6010.3|6010.55|6010.05|6011.05|6010.55|6010.55|6010.05|145
1731344020000|2024-11-11 16:53:40|6010.3|6009.8|6010.3|6009.8|6010.55|6010.05|6010.3|6009.8|130
1731344030000|2024-11-11 16:53:50|6010.55|6010.05|6010.05|6009.55|6010.55|6010.05|6010.05|6009.55|429
1731344040000|2024-11-11 16:54:00|6010.3|6009.8|6009.8|6009.3|6010.3|6009.8|6009.67|6009.17|192
1731344050000|2024-11-11 16:54:10|6009.92|6009.42|6009.8|6009.3|6010.05|6009.55|6009.8|6009.3|146
1731344060000|2024-11-11 16:54:20|6010.05|6009.55|6009.8|6009.3|6010.05|6009.55|6009.55|6009.05|114
1731344070000|2024-11-11 16:54:30|6010.05|6009.55|6009.8|6009.3|6010.05|6009.55|6009.8|6009.3|177
1731344080000|2024-11-11 16:54:40|6010.05|6009.55|6010.05|6009.55|6010.3|6009.8|6010.05|6009.55|198
1731344090000|2024-11-11 16:54:50|6010.17|6009.67|6010.55|6010.05|6010.67|6010.17|6010.05|6009.55|212
1731344100000|2024-11-11 16:55:00|6010.8|6010.3|6010.8|6010.3|6010.8|6010.3|6010.55|6010.05|195
1731344110000|2024-11-11 16:55:10|6010.55|6010.05|6011.05|6010.55|6011.05|6010.55|6010.55|6010.05|232
1731344120000|2024-11-11 16:55:20|6010.92|6010.42|6011.05|6010.55|6011.05|6010.55|6010.92|6010.42|111
1731344130000|2024-11-11 16:55:30|6011.3|6010.8|6011.55|6011.05|6011.55|6011.05|6011.05|6010.55|212
1731344140000|2024-11-11 16:55:40|6011.67|6011.17|6012.05|6011.55|6012.05|6011.55|6011.55|6011.05|238
1731344150000|2024-11-11 16:55:50|6011.8|6011.3|6011.8|6011.3|6011.8|6011.3|6011.55|6011.05|186
1731344160000|2024-11-11 16:56:00|6011.67|6011.17|6011.55|6011.05|6011.8|6011.3|6011.55|6011.05|125
1731344170000|2024-11-11 16:56:10|6011.3|6010.8|6011.55|6011.05|6011.55|6011.05|6011.05|6010.55|124
1731344180000|2024-11-11 16:56:20|6011.3|6010.8|6011.3|6010.8|6011.55|6011.05|6011.05|6010.55|256
1731344190000|2024-11-11 16:56:30|6011.17|6010.67|6010.92|6010.42|6011.3|6010.8|6010.92|6010.42|121
1731344200000|2024-11-11 16:56:40|6010.8|6010.3|6010.8|6010.3|6010.8|6010.3|6010.55|6010.05|240
1731344210000|2024-11-11 16:56:50|6011.05|6010.55|6011.3|6010.8|6011.3|6010.8|6011.05|6010.55|232
1731344220000|2024-11-11 16:57:00|6011.05|6010.55|6011.17|6010.67|6011.55|6011.05|6011.05|6010.55|263
1731344230000|2024-11-11 16:57:10|6011.05|6010.55|6011.05|6010.55|6011.3|6010.8|6010.8|6010.3|118
1731344240000|2024-11-11 16:57:20|6010.92|6010.42|6010.55|6010.05|6011.05|6010.55|6010.55|6010.05|122
1731344250000|2024-11-11 16:57:30|6010.67|6010.17|6011.3|6010.8|6011.55|6011.05|6010.67|6010.17|177
1731344260000|2024-11-11 16:57:40|6011.55|6011.05|6011.55|6011.05|6011.55|6011.05|6011.3|6010.8|121
1731344270000|2024-11-11 16:57:50|6011.42|6010.92|6011.3|6010.8|6011.42|6010.92|6011.05|6010.55|121
1731344280000|2024-11-11 16:58:00|6011.42|6010.92|6011.55|6011.05|6011.55|6011.05|6011.3|6010.8|112
1731344290000|2024-11-11 16:58:10|6011.8|6011.3|6011.3|6010.8|6011.8|6011.3|6011.3|6010.8|96
1731344300000|2024-11-11 16:58:20|6011.17|6010.67|6011.55|6011.05|6011.55|6011.05|6011.05|6010.55|103
1731344310000|2024-11-11 16:58:30|6011.8|6011.3|6012.3|6011.8|6012.3|6011.8|6011.55|6011.05|294
1731344320000|2024-11-11 16:58:40|6012.55|6012.05|6012.8|6012.3|6012.8|6012.3|6012.55|6012.05|406
1731344330000|2024-11-11 16:58:50|6012.55|6012.05|6012.55|6012.05|6012.8|6012.3|6012.55|6012.05|96
1731344340000|2024-11-11 16:59:00|6012.42|6011.92|6011.55|6011.05|6012.42|6011.92|6011.55|6011.05|167
1731344350000|2024-11-11 16:59:10|6011.8|6011.3|6012.55|6012.05|6012.55|6012.05|6011.8|6011.3|180
1731344360000|2024-11-11 16:59:20|6012.3|6011.8|6012.55|6012.05|6012.55|6012.05|6012.3|6011.8|92
1731344370000|2024-11-11 16:59:30|6012.8|6012.3|6013.05|6012.55|6013.05|6012.55|6012.55|6012.05|262
1731344380000|2024-11-11 16:59:40|6012.8|6012.3|6012.55|6012.05|6012.8|6012.3|6012.55|6012.05|192
1731344390000|2024-11-11 16:59:50|6012.42|6011.92|6012.3|6011.8|6012.55|6012.05|6012.3|6011.8|176
1731344400000|2024-11-11 17:00:00|6012.05|6011.55|6011.55|6011.05|6012.05|6011.55|6011.55|6011.05|368
1731344410000|2024-11-11 17:00:10|6011.67|6011.17|6011.8|6011.3|6011.8|6011.3|6011.3|6010.8|344
1731344420000|2024-11-11 17:00:20|6011.92|6011.42|6011.3|6010.8|6011.92|6011.42|6011.3|6010.8|209
1731344430000|2024-11-11 17:00:30|6011.55|6011.05|6011.8|6011.3|6011.8|6011.3|6011.55|6011.05|97
1731344440000|2024-11-11 17:00:40|6011.67|6011.17|6011.05|6010.55|6011.8|6011.3|6011.05|6010.55|228
1731344450000|2024-11-11 17:00:50|6010.8|6010.3|6010.55|6010.05|6011.05|6010.55|6010.55|6010.05|140
1731344460000|2024-11-11 17:01:00|6010.8|6010.3|6011.3|6010.8|6011.55|6011.05|6010.8|6010.3|237
1731344470000|2024-11-11 17:01:10|6011.05|6010.55|6011.55|6011.05|6011.55|6011.05|6011.05|6010.55|190
1731344480000|2024-11-11 17:01:20|6011.3|6010.8|6011.3|6010.8|6011.3|6010.8|6011.3|6010.8|79
1731344490000|2024-11-11 17:01:30|6011.42|6010.92|6011.8|6011.3|6011.8|6011.3|6011.42|6010.92|57
1731344500000|2024-11-11 17:01:40|6012.05|6011.55|6012.3|6011.8|6012.3|6011.8|6012.05|6011.55|122
1731344510000|2024-11-11 17:01:50|6012.05|6011.55|6012.05|6011.55|6012.3|6011.8|6012.05|6011.55|218
1731344520000|2024-11-11 17:02:00|6012.3|6011.8|6012.8|6012.3|6013.05|6012.55|6012.3|6011.8|226
1731344530000|2024-11-11 17:02:10|6013.05|6012.55|6013.17|6012.67|6013.3|6012.8|6012.8|6012.3|236
1731344540000|2024-11-11 17:02:20|6013.05|6012.55|6012.8|6012.3|6013.3|6012.8|6012.8|6012.3|487
1731344550000|2024-11-11 17:02:30|6012.55|6012.05|6012.8|6012.3|6012.8|6012.3|6012.3|6011.8|349
1731344560000|2024-11-11 17:02:40|6013.05|6012.55|6012.55|6012.05|6013.05|6012.55|6012.55|6012.05|260
1731344570000|2024-11-11 17:02:50|6012.8|6012.3|6012.55|6012.05|6013.05|6012.55|6012.55|6012.05|304
1731344580000|2024-11-11 17:03:00|6012.3|6011.8|6011.8|6011.3|6012.42|6011.92|6011.55|6011.05|292
1731344590000|2024-11-11 17:03:10|6011.55|6011.05|6011.8|6011.3|6011.8|6011.3|6011.55|6011.05|212
1731344600000|2024-11-11 17:03:20|6012.05|6011.55|6012.05|6011.55|6012.05|6011.55|6011.8|6011.3|174
1731344610000|2024-11-11 17:03:30|6011.92|6011.42|6011.55|6011.05|6011.92|6011.42|6011.55|6011.05|47
1731344620000|2024-11-11 17:03:40|6011.42|6010.92|6011.3|6010.8|6011.55|6011.05|6011.3|6010.8|139
1731344630000|2024-11-11 17:03:50|6011.17|6010.67|6011.05|6010.55|6011.3|6010.8|6011.05|6010.55|107
1731344640000|2024-11-11 17:04:00|6011.3|6010.8|6011.3|6010.8|6011.42|6010.92|6011.05|6010.55|115
1731344650000|2024-11-11 17:04:10|6011.42|6010.92|6011.05|6010.55|6011.55|6011.05|6011.05|6010.55|100
1731344660000|2024-11-11 17:04:20|6011.17|6010.67|6011.17|6010.67|6011.3|6010.8|6011.05|6010.55|124
1731344670000|2024-11-11 17:04:30|6011.3|6010.8|6011.55|6011.05|6011.55|6011.05|6011.05|6010.55|81
1731344680000|2024-11-11 17:04:40|6011.67|6011.17|6011.55|6011.05|6011.8|6011.3|6011.55|6011.05|94
1731344690000|2024-11-11 17:04:50|6011.42|6010.92|6011.3|6010.8|6011.42|6010.92|6011.05|6010.55|75
1731344700000|2024-11-11 17:05:00|6011.17|6010.67|6011.55|6011.05|6011.55|6011.05|6011.17|6010.67|86
1731344710000|2024-11-11 17:05:10|6011.3|6010.8|6011.55|6011.05|6011.55|6011.05|6011.3|6010.8|80
1731344720000|2024-11-11 17:05:20|6011.3|6010.8|6011.3|6010.8|6011.3|6010.8|6011.3|6010.8|55
1731344730000|2024-11-11 17:05:30|6011.05|6010.55|6011.05|6010.55|6011.3|6010.8|6011.05|6010.55|172
1731344740000|2024-11-11 17:05:40|6011.3|6010.8|6011.05|6010.55|6011.55|6011.05|6011.05|6010.55|111
1731344750000|2024-11-11 17:05:50|6010.92|6010.42|6011.05|6010.55|6011.05|6010.55|6010.8|6010.3|166
1731344760000|2024-11-11 17:06:00|6011.3|6010.8|6011.3|6010.8|6011.55|6011.05|6011.3|6010.8|153
1731344770000|2024-11-11 17:06:10|6011.42|6010.92|6010.8|6010.3|6011.42|6010.92|6010.8|6010.3|197
1731344780000|2024-11-11 17:06:20|6010.67|6010.17|6010.55|6010.05|6010.92|6010.42|6010.55|6010.05|160
1731344790000|2024-11-11 17:06:30|6010.42|6009.92|6010.05|6009.55|6010.42|6009.92|6010.05|6009.55|202
1731344800000|2024-11-11 17:06:40|6009.92|6009.42|6010.3|6009.8|6010.3|6009.8|6009.8|6009.3|327
1731344810000|2024-11-11 17:06:50|6010.42|6009.92|6010.3|6009.8|6010.42|6009.92|6010.17|6009.67|72
1731344820000|2024-11-11 17:07:00|6010.55|6010.05|6010.8|6010.3|6011.05|6010.55|6010.55|6010.05|312
1731344830000|2024-11-11 17:07:10|6010.55|6010.05|6010.05|6009.55|6010.55|6010.05|6010.05|6009.55|151
1731344840000|2024-11-11 17:07:20|6010.3|6009.8|6010.05|6009.55|6010.3|6009.8|6010.05|6009.55|125
1731344850000|2024-11-11 17:07:30|||||||||26
1731344860000|2024-11-11 17:07:40|6010.3|6009.8|6010.05|6009.55|6010.3|6009.8|6010.05|6009.55|156
1731344870000|2024-11-11 17:07:50|6010.17|6009.67|6009.55|6009.05|6010.3|6009.8|6009.55|6009.05|221
1731344880000|2024-11-11 17:08:00|6009.8|6009.3|6009.8|6009.3|6010.05|6009.55|6009.8|6009.3|217
1731344890000|2024-11-11 17:08:10|6009.67|6009.17|6009.55|6009.05|6009.8|6009.3|6009.55|6009.05|124
1731344900000|2024-11-11 17:08:20|6009.42|6008.92|6009.55|6009.05|6009.67|6009.17|6009.3|6008.8|172
1731344910000|2024-11-11 17:08:30|6009.67|6009.17|6009.3|6008.8|6009.8|6009.3|6009.3|6008.8|92
1731344920000|2024-11-11 17:08:40|6009.42|6008.92|6010.05|6009.55|6010.05|6009.55|6009.42|6008.92|145
1731344930000|2024-11-11 17:08:50|6009.92|6009.42|6010.05|6009.55|6010.3|6009.8|6009.8|6009.3|191
1731344940000|2024-11-11 17:09:00|6010.17|6009.67|6010.05|6009.55|6010.3|6009.8|6009.8|6009.3|177
1731344950000|2024-11-11 17:09:10|6009.8|6009.3|6009.92|6009.42|6010.05|6009.55|6009.55|6009.05|99
1731344960000|2024-11-11 17:09:20|6009.8|6009.3|6009.55|6009.05|6009.8|6009.3|6009.55|6009.05|29
1731344970000|2024-11-11 17:09:30|6009.67|6009.17|6009.3|6008.8|6009.8|6009.3|6009.3|6008.8|134
1731344980000|2024-11-11 17:09:40|6009.55|6009.05|6009.8|6009.3|6009.8|6009.3|6009.55|6009.05|192
1731344990000|2024-11-11 17:09:50|6009.67|6009.17|6009.8|6009.3|6010.05|6009.55|6009.55|6009.05|116
1731345000000|2024-11-11 17:10:00|6010.05|6009.55|6010.3|6009.8|6010.3|6009.8|6010.05|6009.55|143
1731345010000|2024-11-11 17:10:10|6010.55|6010.05|6010.05|6009.55|6010.55|6010.05|6010.05|6009.55|259
1731345020000|2024-11-11 17:10:20|6009.92|6009.42|6010.05|6009.55|6010.3|6009.8|6009.92|6009.42|115
1731345030000|2024-11-11 17:10:30|6009.8|6009.3|6009.55|6009.05|6010.05|6009.55|6009.55|6009.05|186
1731345040000|2024-11-11 17:10:40|6009.67|6009.17|6009.3|6008.8|6009.67|6009.17|6009.3|6008.8|135
1731345050000|2024-11-11 17:10:50|6009.42|6008.92|6009.55|6009.05|6009.55|6009.05|6009.3|6008.8|163
1731345060000|2024-11-11 17:11:00|6009.67|6009.17|6009.8|6009.3|6009.8|6009.3|6009.55|6009.05|175
1731345070000|2024-11-11 17:11:10|6009.92|6009.42|6009.8|6009.3|6010.05|6009.55|6009.8|6009.3|212
1731345080000|2024-11-11 17:11:20|6009.67|6009.17|6009.8|6009.3|6009.8|6009.3|6009.55|6009.05|108
1731345090000|2024-11-11 17:11:30|6010.05|6009.55|6009.8|6009.3|6010.05|6009.55|6009.8|6009.3|100
1731345100000|2024-11-11 17:11:40|6009.92|6009.42|6009.3|6008.8|6009.92|6009.42|6009.3|6008.8|173
1731345110000|2024-11-11 17:11:50|6009.55|6009.05|6009.55|6009.05|6009.55|6009.05|6009.05|6008.55|279
1731345120000|2024-11-11 17:12:00|6009.3|6008.8|6009.3|6008.8|6009.55|6009.05|6009.3|6008.8|169
1731345130000|2024-11-11 17:12:10|6009.55|6009.05|6009.8|6009.3|6009.8|6009.3|6009.42|6008.92|125
1731345140000|2024-11-11 17:12:20|6009.55|6009.05|6009.8|6009.3|6009.8|6009.3|6009.55|6009.05|94
1731345150000|2024-11-11 17:12:30|6009.55|6009.05|6009.55|6009.05|6009.8|6009.3|6009.3|6008.8|247
1731345160000|2024-11-11 17:12:40|6009.8|6009.3|6009.8|6009.3|6009.8|6009.3|6009.8|6009.3|143
1731345170000|2024-11-11 17:12:50|6009.67|6009.17|6009.3|6008.8|6009.8|6009.3|6009.05|6008.55|244
1731345180000|2024-11-11 17:13:00|6009.42|6008.92|6009.55|6009.05|6009.55|6009.05|6009.42|6008.92|160
1731345190000|2024-11-11 17:13:10|6009.42|6008.92|6009.3|6008.8|6009.42|6008.92|6009.05|6008.55|221
1731345200000|2024-11-11 17:13:20|6009.05|6008.55|6008.55|6008.05|6009.05|6008.55|6008.3|6007.8|451
1731345210000|2024-11-11 17:13:30|6008.8|6008.3|6009.3|6008.8|6009.55|6009.05|6008.55|6008.05|242
1731345220000|2024-11-11 17:13:40|6009.55|6009.05|6009.3|6008.8|6009.55|6009.05|6009.3|6008.8|173
1731345230000|2024-11-11 17:13:50|6009.17|6008.67|6009.05|6008.55|6009.17|6008.67|6009.05|6008.55|105
1731345240000|2024-11-11 17:14:00|6009.3|6008.8|6008.8|6008.3|6009.3|6008.8|6008.8|6008.3|188
1731345250000|2024-11-11 17:14:10|6009.05|6008.55|6008.55|6008.05|6009.05|6008.55|6008.55|6008.05|153
1731345260000|2024-11-11 17:14:20|||||||||322
1731345270000|2024-11-11 17:14:30|6008.42|6007.92|6008.55|6008.05|6008.8|6008.3|6008.42|6007.92|165
1731345280000|2024-11-11 17:14:40|6008.3|6007.8|6008.8|6008.3|6008.92|6008.42|6008.3|6007.8|411
1731345290000|2024-11-11 17:14:50|6009.05|6008.55|6009.55|6009.05|6009.55|6009.05|6009.05|6008.55|141
1731345300000|2024-11-11 17:15:00|6009.67|6009.17|6010.05|6009.55|6010.05|6009.55|6009.55|6009.05|468
1731345310000|2024-11-11 17:15:10|6009.8|6009.3|6009.8|6009.3|6009.8|6009.3|6009.3|6008.8|441
1731345320000|2024-11-11 17:15:20|6009.55|6009.05|6009.3|6008.8|6009.8|6009.3|6009.3|6008.8|216
1731345330000|2024-11-11 17:15:30|6009.42|6008.92|6009.55|6009.05|6009.55|6009.05|6009.3|6008.8|134
1731345340000|2024-11-11 17:15:40|6009.42|6008.92|6009.05|6008.55|6009.55|6009.05|6009.05|6008.55|193
1731345350000|2024-11-11 17:15:50|6008.92|6008.42|6008.8|6008.3|6008.92|6008.42|6008.8|6008.3|193
1731345360000|2024-11-11 17:16:00|6009.05|6008.55|6009.05|6008.55|6009.05|6008.55|6008.92|6008.42|138
1731345370000|2024-11-11 17:16:10|6008.8|6008.3|6008.8|6008.3|6008.92|6008.42|6008.8|6008.3|173
1731345380000|2024-11-11 17:16:20|6008.67|6008.17|6009.05|6008.55|6009.17|6008.67|6008.55|6008.05|217
1731345390000|2024-11-11 17:16:30|6008.8|6008.3|6008.8|6008.3|6009.05|6008.55|6008.55|6008.05|117
1731345400000|2024-11-11 17:16:40|6008.67|6008.17|6008.55|6008.05|6008.8|6008.3|6008.3|6007.8|179
1731345410000|2024-11-11 17:16:50|||||||||12
1731345420000|2024-11-11 17:17:00|6008.67|6008.17|6008.8|6008.3|6009.05|6008.55|6008.67|6008.17|211
1731345430000|2024-11-11 17:17:10|6009.05|6008.55|6008.8|6008.3|6009.05|6008.55|6008.8|6008.3|183
1731345440000|2024-11-11 17:17:20|6009.05|6008.55|6008.55|6008.05|6009.05|6008.55|6008.42|6007.92|194
1731345450000|2024-11-11 17:17:30|6008.42|6007.92|6008.3|6007.8|6008.55|6008.05|6008.3|6007.8|143
1731345460000|2024-11-11 17:17:40|6008.17|6007.67|6007.8|6007.3|6008.17|6007.67|6007.8|6007.3|369
1731345470000|2024-11-11 17:17:50|6007.55|6007.05|6007.3|6006.8|6007.55|6007.05|6007.3|6006.8|285
1731345480000|2024-11-11 17:18:00|6006.8|6006.3|6006.55|6006.05|6007.05|6006.55|6006.55|6006.05|1038
1731345490000|2024-11-11 17:18:10|6006.67|6006.17|6006.55|6006.05|6006.67|6006.17|6006.3|6005.8|484
1731345500000|2024-11-11 17:18:20|6006.3|6005.8|6006.55|6006.05|6006.55|6006.05|6006.3|6005.8|252
1731345510000|2024-11-11 17:18:30|6006.3|6005.8|6006.3|6005.8|6006.3|6005.8|6006.3|6005.8|105
1731345520000|2024-11-11 17:18:40|6006.55|6006.05|6006.3|6005.8|6006.55|6006.05|6006.05|6005.55|461
1731345530000|2024-11-11 17:18:50|6006.55|6006.05|6007.05|6006.55|6007.17|6006.67|6006.55|6006.05|379
1731345540000|2024-11-11 17:19:00|6007.17|6006.67|6006.8|6006.3|6007.17|6006.67|6006.8|6006.3|166
1731345550000|2024-11-11 17:19:10|6006.55|6006.05|6006.3|6005.8|6006.55|6006.05|6006.05|6005.55|228
1731345560000|2024-11-11 17:19:20|6006.05|6005.55|6005.8|6005.3|6006.17|6005.67|6005.8|6005.3|250
1731345570000|2024-11-11 17:19:30|||||||||149
1731345580000|2024-11-11 17:19:40|6005.55|6005.05|6005.8|6005.3|6005.8|6005.3|6005.55|6005.05|221
1731345590000|2024-11-11 17:19:50|6005.67|6005.17|6005.8|6005.3|6005.8|6005.3|6005.55|6005.05|482
1731345600000|2024-11-11 17:20:00|6006.05|6005.55|6007.05|6006.55|6007.05|6006.55|6006.05|6005.55|731
1731345610000|2024-11-11 17:20:10|6006.92|6006.42|6006.8|6006.3|6006.92|6006.42|6006.55|6006.05|234
1731345620000|2024-11-11 17:20:20|6006.67|6006.17|6006.05|6005.55|6006.67|6006.17|6006.05|6005.55|165
1731345630000|2024-11-11 17:20:30|6006.17|6005.67|6005.3|6004.8|6006.17|6005.67|6005.3|6004.8|272
1731345640000|2024-11-11 17:20:40|6005.55|6005.05|6005.3|6004.8|6005.8|6005.3|6005.3|6004.8|380
1731345650000|2024-11-11 17:20:50|6005.55|6005.05|6005.8|6005.3|6005.8|6005.3|6005.55|6005.05|141
1731345660000|2024-11-11 17:21:00|6006.05|6005.55|6005.55|6005.05|6006.05|6005.55|6005.55|6005.05|277
1731345670000|2024-11-11 17:21:10|6005.8|6005.3|6005.55|6005.05|6005.8|6005.3|6005.55|6005.05|178
1731345680000|2024-11-11 17:21:20|6005.3|6004.8|6005.05|6004.55|6005.42|6004.92|6005.05|6004.55|261
1731345690000|2024-11-11 17:21:30|6005.3|6004.8|6005.8|6005.3|6005.8|6005.3|6005.3|6004.8|207
1731345700000|2024-11-11 17:21:40|6006.05|6005.55|6006.3|6005.8|6006.3|6005.8|6006.05|6005.55|391
1731345710000|2024-11-11 17:21:50|6006.42|6005.92|6006.55|6006.05|6006.55|6006.05|6006.42|6005.92|134
1731345720000|2024-11-11 17:22:00|6006.8|6006.3|6006.92|6006.42|6007.05|6006.55|6006.55|6006.05|293
1731345730000|2024-11-11 17:22:10|6006.8|6006.3|6007.3|6006.8|6007.3|6006.8|6006.8|6006.3|242
1731345740000|2024-11-11 17:22:20|6007.42|6006.92|6007.3|6006.8|6007.42|6006.92|6007.3|6006.8|174
1731345750000|2024-11-11 17:22:30|6007.42|6006.92|6007.8|6007.3|6007.8|6007.3|6007.3|6006.8|260
1731345760000|2024-11-11 17:22:40|6007.92|6007.42|6008.05|6007.55|6008.3|6007.8|6007.92|6007.42|283
1731345770000|2024-11-11 17:22:50|6007.92|6007.42|6008.05|6007.55|6008.3|6007.8|6007.8|6007.3|261
1731345780000|2024-11-11 17:23:00|6007.8|6007.3|6007.8|6007.3|6008.05|6007.55|6007.8|6007.3|160
1731345790000|2024-11-11 17:23:10|6007.55|6007.05|6007.55|6007.05|6007.55|6007.05|6007.55|6007.05|87
1731345800000|2024-11-11 17:23:20|6007.42|6006.92|6007.05|6006.55|6007.42|6006.92|6007.05|6006.55|317
1731345810000|2024-11-11 17:23:30|6007.3|6006.8|6007.3|6006.8|6007.3|6006.8|6007.17|6006.67|110
1731345820000|2024-11-11 17:23:40|6007.05|6006.55|6007.05|6006.55|6007.17|6006.67|6007.05|6006.55|48
1731345830000|2024-11-11 17:23:50|6006.92|6006.42|6006.3|6005.8|6006.92|6006.42|6006.3|6005.8|132
1731345840000|2024-11-11 17:24:00|6006.17|6005.67|6006.05|6005.55|6006.3|6005.8|6006.05|6005.55|214
1731345850000|2024-11-11 17:24:10|6005.92|6005.42|6005.8|6005.3|6006.05|6005.55|6005.8|6005.3|171
1731345860000|2024-11-11 17:24:20|6005.67|6005.17|6005.05|6004.55|6005.67|6005.17|6005.05|6004.55|98
1731345870000|2024-11-11 17:24:30|6005.3|6004.8|6005.3|6004.8|6005.3|6004.8|6005.3|6004.8|208
1731345880000|2024-11-11 17:24:40|6005.55|6005.05|6005.3|6004.8|6005.55|6005.05|6005.3|6004.8|109
1731345890000|2024-11-11 17:24:50|6005.55|6005.05|6005.55|6005.05|6005.55|6005.05|6005.3|6004.8|175
1731345900000|2024-11-11 17:25:00|6005.3|6004.8|6005.55|6005.05|6005.55|6005.05|6005.3|6004.8|266
1731345910000|2024-11-11 17:25:10|6005.8|6005.3|6005.3|6004.8|6005.8|6005.3|6005.05|6004.55|225
1731345920000|2024-11-11 17:25:20|||||||||23
1731345930000|2024-11-11 17:25:30|6005.17|6004.67|6005.3|6004.8|6005.3|6004.8|6005.05|6004.55|151
1731345940000|2024-11-11 17:25:40|6005.55|6005.05|6006.05|6005.55|6006.05|6005.55|6005.55|6005.05|149
1731345950000|2024-11-11 17:25:50|6005.8|6005.3|6005.67|6005.17|6005.8|6005.3|6005.67|6005.17|126
1731345960000|2024-11-11 17:26:00|6005.55|6005.05|6005.05|6004.55|6005.55|6005.05|6005.05|6004.55|282
1731345970000|2024-11-11 17:26:10|6005.3|6004.8|6005.3|6004.8|6005.3|6004.8|6005.3|6004.8|180
1731345980000|2024-11-11 17:26:20|6005.17|6004.67|6005.05|6004.55|6005.17|6004.67|6005.05|6004.55|59
1731345990000|2024-11-11 17:26:30|6005.17|6004.67|6005.05|6004.55|6005.3|6004.8|6005.05|6004.55|232
1731346000000|2024-11-11 17:26:40|6004.8|6004.3|6005.05|6004.55|6005.05|6004.55|6004.8|6004.3|411
1731346010000|2024-11-11 17:26:50|6004.8|6004.3|6005.05|6004.55|6005.05|6004.55|6004.8|6004.3|207
1731346020000|2024-11-11 17:27:00|6005.3|6004.8|6004.8|6004.3|6005.3|6004.8|6004.8|6004.3|298
1731346030000|2024-11-11 17:27:10|6004.92|6004.42|6004.8|6004.3|6005.05|6004.55|6004.8|6004.3|84
1731346040000|2024-11-11 17:27:20|6004.92|6004.42|6005.05|6004.55|6005.05|6004.55|6004.92|6004.42|120
1731346050000|2024-11-11 17:27:30|6005.3|6004.8|6005.3|6004.8|6005.3|6004.8|6005.05|6004.55|127
1731346060000|2024-11-11 17:27:40|6005.17|6004.67|6005.3|6004.8|6005.3|6004.8|6005.05|6004.55|251
1731346070000|2024-11-11 17:27:50|6005.17|6004.67|6005.3|6004.8|6005.3|6004.8|6005.05|6004.55|121
1731346080000|2024-11-11 17:28:00|6005.55|6005.05|6005.05|6004.55|6005.55|6005.05|6005.05|6004.55|308
1731346090000|2024-11-11 17:28:10|6004.8|6004.3|6004.8|6004.3|6005.05|6004.55|6004.8|6004.3|233
1731346100000|2024-11-11 17:28:20|6005.55|6005.05|6005.17|6004.67|6006.05|6005.55|6005.05|6004.55|1193
1731346110000|2024-11-11 17:28:30|6005.05|6004.55|6005.3|6004.8|6005.3|6004.8|6005.05|6004.55|226
1731346120000|2024-11-11 17:28:40|6005.42|6004.92|6005.05|6004.55|6005.42|6004.92|6005.05|6004.55|137
1731346130000|2024-11-11 17:28:50|6005.3|6004.8|6005.3|6004.8|6005.3|6004.8|6005.05|6004.55|126
1731346140000|2024-11-11 17:29:00|6005.55|6005.05|6005.55|6005.05|6005.55|6005.05|6005.3|6004.8|127
1731346150000|2024-11-11 17:29:10|6005.3|6004.8|6005.05|6004.55|6005.3|6004.8|6005.05|6004.55|246
1731346160000|2024-11-11 17:29:20|6005.3|6004.8|6005.05|6004.55|6005.3|6004.8|6005.05|6004.55|408
1731346170000|2024-11-11 17:29:30|6005.3|6004.8|6005.8|6005.3|6005.8|6005.3|6005.3|6004.8|147
1731346180000|2024-11-11 17:29:40|6005.55|6005.05|6005.8|6005.3|6005.8|6005.3|6005.55|6005.05|168
1731346190000|2024-11-11 17:29:50|6005.67|6005.17|6005.8|6005.3|6005.8|6005.3|6005.55|6005.05|171
1731346200000|2024-11-11 17:30:00|6005.55|6005.05|6006.05|6005.55|6006.05|6005.55|6005.55|6005.05|326
1731346210000|2024-11-11 17:30:10|6005.8|6005.3|6005.8|6005.3|6006.05|6005.55|6005.8|6005.3|269
1731346220000|2024-11-11 17:30:20|6005.55|6005.05|6005.55|6005.05|6005.55|6005.05|6005.55|6005.05|132
1731346230000|2024-11-11 17:30:30|6005.3|6004.8|6005.3|6004.8|6005.3|6004.8|6005.3|6004.8|125
1731346240000|2024-11-11 17:30:40|6005.42|6004.92|6005.55|6005.05|6005.55|6005.05|6005.3|6004.8|220
1731346250000|2024-11-11 17:30:50|6005.67|6005.17|6006.05|6005.55|6006.05|6005.55|6005.67|6005.17|154
1731346260000|2024-11-11 17:31:00|6005.8|6005.3|6005.55|6005.05|6005.8|6005.3|6005.3|6004.8|233
1731346270000|2024-11-11 17:31:10|6005.8|6005.3|6005.55|6005.05|6005.8|6005.3|6005.3|6004.8|121
1731346280000|2024-11-11 17:31:20|||||||||32
1731346290000|2024-11-11 17:31:30|6005.67|6005.17|6006.3|6005.8|6006.3|6005.8|6005.67|6005.17|222
1731346300000|2024-11-11 17:31:40|6006.05|6005.55|6006.3|6005.8|6006.55|6006.05|6006.05|6005.55|373
1731346310000|2024-11-11 17:31:50|6006.42|6005.92|6005.55|6005.05|6006.42|6005.92|6005.55|6005.05|264
1731346320000|2024-11-11 17:32:00|6005.42|6004.92|6005.3|6004.8|6005.42|6004.92|6005.3|6004.8|196
1731346330000|2024-11-11 17:32:10|6005.55|6005.05|6006.05|6005.55|6006.05|6005.55|6005.55|6005.05|160
1731346340000|2024-11-11 17:32:20|6006.3|6005.8|6006.55|6006.05|6006.55|6006.05|6006.17|6005.67|195
1731346350000|2024-11-11 17:32:30|6006.42|6005.92|6006.8|6006.3|6006.8|6006.3|6006.3|6005.8|168
1731346360000|2024-11-11 17:32:40|6006.92|6006.42|6006.55|6006.05|6007.05|6006.55|6006.55|6006.05|470
1731346370000|2024-11-11 17:32:50|6006.8|6006.3|6006.55|6006.05|6006.8|6006.3|6006.55|6006.05|109
1731346380000|2024-11-11 17:33:00|6006.8|6006.3|6006.67|6006.17|6006.8|6006.3|6006.55|6006.05|290
1731346390000|2024-11-11 17:33:10|6006.55|6006.05|6006.3|6005.8|6006.8|6006.3|6006.17|6005.67|242
1731346400000|2024-11-11 17:33:20|6006.42|6005.92|6006.3|6005.8|6006.42|6005.92|6006.3|6005.8|43
1731346410000|2024-11-11 17:33:30|6006.55|6006.05|6007.05|6006.55|6007.17|6006.67|6006.55|6006.05|231
1731346420000|2024-11-11 17:33:40|6007.17|6006.67|6007.8|6007.3|6007.8|6007.3|6007.05|6006.55|173
1731346430000|2024-11-11 17:33:50|6008.05|6007.55|6007.8|6007.3|6008.05|6007.55|6007.55|6007.05|406
1731346440000|2024-11-11 17:34:00|6008.05|6007.55|6006.8|6006.3|6008.05|6007.55|6006.55|6006.05|737
1731346450000|2024-11-11 17:34:10|6007.05|6006.55|6007.05|6006.55|6007.05|6006.55|6006.8|6006.3|177
1731346460000|2024-11-11 17:34:20|6007.3|6006.8|6006.8|6006.3|6007.3|6006.8|6006.8|6006.3|162
1731346470000|2024-11-11 17:34:30|6007.05|6006.55|6007.3|6006.8|6007.3|6006.8|6006.8|6006.3|81
1731346480000|2024-11-11 17:34:40|6007.17|6006.67|6007.3|6006.8|6007.3|6006.8|6007.17|6006.67|73
1731346490000|2024-11-11 17:34:50|6007.42|6006.92|6007.55|6007.05|6007.8|6007.3|6007.3|6006.8|173
1731346500000|2024-11-11 17:35:00|6007.3|6006.8|6007.3|6006.8|6007.55|6007.05|6007.05|6006.55|232
1731346510000|2024-11-11 17:35:10|6007.05|6006.55|6007.05|6006.55|6007.3|6006.8|6007.05|6006.55|115
1731346520000|2024-11-11 17:35:20|6006.8|6006.3|6007.05|6006.55|6007.05|6006.55|6006.8|6006.3|161
1731346530000|2024-11-11 17:35:30|6007.3|6006.8|6007.3|6006.8|6007.3|6006.8|6007.05|6006.55|84
1731346540000|2024-11-11 17:35:40|6007.17|6006.67|6006.8|6006.3|6007.3|6006.8|6006.8|6006.3|134
1731346550000|2024-11-11 17:35:50|6006.92|6006.42|6006.8|6006.3|6006.92|6006.42|6006.8|6006.3|92
1731346560000|2024-11-11 17:36:00|6006.55|6006.05|6006.8|6006.3|6006.8|6006.3|6006.55|6006.05|151
1731346570000|2024-11-11 17:36:10|6006.55|6006.05|6006.05|6005.55|6006.55|6006.05|6006.05|6005.55|396
1731346580000|2024-11-11 17:36:20|6005.92|6005.42|6006.05|6005.55|6006.05|6005.55|6005.8|6005.3|296
1731346590000|2024-11-11 17:36:30|6006.3|6005.8|6006.3|6005.8|6006.3|6005.8|6006.3|6005.8|59
1731346600000|2024-11-11 17:36:40|6006.55|6006.05|6006.05|6005.55|6006.55|6006.05|6006.05|6005.55|232
1731346610000|2024-11-11 17:36:50|6006.3|6005.8|6006.3|6005.8|6006.3|6005.8|6006.05|6005.55|108
1731346620000|2024-11-11 17:37:00|6006.05|6005.55|6006.3|6005.8|6006.3|6005.8|6006.05|6005.55|97
1731346630000|2024-11-11 17:37:10|6006.55|6006.05|6006.55|6006.05|6006.55|6006.05|6006.3|6005.8|135
1731346640000|2024-11-11 17:37:20|6006.67|6006.17|6006.05|6005.55|6006.67|6006.17|6006.05|6005.55|162
1731346650000|2024-11-11 17:37:30|6005.8|6005.3|6006.05|6005.55|6006.05|6005.55|6005.8|6005.3|79
1731346660000|2024-11-11 17:37:40|6006.17|6005.67|6006.3|6005.8|6006.3|6005.8|6006.05|6005.55|56
1731346670000|2024-11-11 17:37:50|6006.17|6005.67|6006.3|6005.8|6006.3|6005.8|6006.05|6005.55|63
1731346680000|2024-11-11 17:38:00|6006.55|6006.05|6006.3|6005.8|6006.55|6006.05|6006.3|6005.8|98
1731346690000|2024-11-11 17:38:10|6006.55|6006.05|6005.8|6005.3|6006.55|6006.05|6005.8|6005.3|180
1731346700000|2024-11-11 17:38:20|6005.67|6005.17|6005.55|6005.05|6005.8|6005.3|6005.55|6005.05|155
1731346710000|2024-11-11 17:38:30|||||||||37
1731346720000|2024-11-11 17:38:40|6005.67|6005.17|6005.8|6005.3|6005.92|6005.42|6005.55|6005.05|112
1731346730000|2024-11-11 17:38:50|6005.92|6005.42|6005.8|6005.3|6006.05|6005.55|6005.8|6005.3|71
1731346740000|2024-11-11 17:39:00|6005.55|6005.05|6005.05|6004.55|6005.55|6005.05|6005.05|6004.55|160
1731346750000|2024-11-11 17:39:10|6005.3|6004.8|6005.3|6004.8|6005.3|6004.8|6005.05|6004.55|184
1731346760000|2024-11-11 17:39:20|6005.05|6004.55|6005.05|6004.55|6005.3|6004.8|6005.05|6004.55|115
1731346770000|2024-11-11 17:39:30|6004.92|6004.42|6004.8|6004.3|6004.92|6004.42|6004.8|6004.3|272
1731346780000|2024-11-11 17:39:40|6005.05|6004.55|6005.05|6004.55|6005.05|6004.55|6004.8|6004.3|128
1731346790000|2024-11-11 17:39:50|6004.8|6004.3|6004.8|6004.3|6005.05|6004.55|6004.8|6004.3|177
1731346800000|2024-11-11 17:40:00|6005.05|6004.55|6005.05|6004.55|6005.3|6004.8|6005.05|6004.55|141
1731346810000|2024-11-11 17:40:10|6005.17|6004.67|6004.8|6004.3|6005.17|6004.67|6004.67|6004.17|297
1731346820000|2024-11-11 17:40:20|6004.55|6004.05|6004.8|6004.3|6005.05|6004.55|6004.55|6004.05|444
1731346830000|2024-11-11 17:40:30|6004.67|6004.17|6004.8|6004.3|6005.05|6004.55|6004.67|6004.17|151
1731346840000|2024-11-11 17:40:40|||||||||18
1731346850000|2024-11-11 17:40:50|6004.92|6004.42|6004.92|6004.42|6004.92|6004.42|6004.8|6004.3|153
1731346860000|2024-11-11 17:41:00|6005.05|6004.55|6005.55|6005.05|6005.8|6005.3|6005.05|6004.55|357
1731346870000|2024-11-11 17:41:10|6005.8|6005.3|6005.55|6005.05|6005.8|6005.3|6005.55|6005.05|117
1731346880000|2024-11-11 17:41:20|6004.55|6004.05|6004.3|6003.8|6004.55|6004.05|6004.3|6003.8|2509
1731346890000|2024-11-11 17:41:30|6004.05|6003.55|6003.8|6003.3|6004.05|6003.55|6003.8|6003.3|238
1731346900000|2024-11-11 17:41:40|6003.67|6003.17|6003.05|6002.55|6003.67|6003.17|6003.05|6002.55|654
1731346910000|2024-11-11 17:41:50|6003.3|6002.8|6003.05|6002.55|6003.3|6002.8|6002.8|6002.3|352
1731346920000|2024-11-11 17:42:00|6003.17|6002.67|6003.3|6002.8|6003.55|6003.05|6003.05|6002.55|210
1731346930000|2024-11-11 17:42:10|6003.17|6002.67|6003.3|6002.8|6003.3|6002.8|6003.17|6002.67|150
1731346940000|2024-11-11 17:42:20|6003.17|6002.67|6003.3|6002.8|6003.3|6002.8|6003.05|6002.55|256
1731346950000|2024-11-11 17:42:30|6003.05|6002.55|6003.3|6002.8|6003.3|6002.8|6003.05|6002.55|152
1731346960000|2024-11-11 17:42:40|6003.42|6002.92|6003.55|6003.05|6003.55|6003.05|6003.3|6002.8|270
1731346970000|2024-11-11 17:42:50|6003.67|6003.17|6003.3|6002.8|6003.8|6003.3|6003.3|6002.8|149
1731346980000|2024-11-11 17:43:00|||||||||24
1731346990000|2024-11-11 17:43:10|6003.17|6002.67|6003.8|6003.3|6003.8|6003.3|6003.05|6002.55|315
1731347000000|2024-11-11 17:43:20|6003.55|6003.05|6003.05|6002.55|6003.8|6003.3|6003.05|6002.55|127
1731347010000|2024-11-11 17:43:30|6002.92|6002.42|6003.05|6002.55|6003.05|6002.55|6002.92|6002.42|59
1731347020000|2024-11-11 17:43:40|6003.3|6002.8|6003.05|6002.55|6003.3|6002.8|6003.05|6002.55|334
1731347030000|2024-11-11 17:43:50|6003.17|6002.67|6003.3|6002.8|6003.3|6002.8|6003.17|6002.67|92
1731347040000|2024-11-11 17:44:00|6003.55|6003.05|6003.8|6003.3|6003.8|6003.3|6003.55|6003.05|167
1731347050000|2024-11-11 17:44:10|6003.92|6003.42|6004.3|6003.8|6004.3|6003.8|6003.92|6003.42|322
1731347060000|2024-11-11 17:44:20|||||||||104
1731347070000|2024-11-11 17:44:30|6004.05|6003.55|6004.05|6003.55|6004.05|6003.55|6004.05|6003.55|80
1731347080000|2024-11-11 17:44:40|6004.17|6003.67|6004.05|6003.55|6004.3|6003.8|6004.05|6003.55|137
1731347090000|2024-11-11 17:44:50|6004.17|6003.67|6004.05|6003.55|6004.3|6003.8|6004.05|6003.55|54
1731347100000|2024-11-11 17:45:00|6004.3|6003.8|6003.8|6003.3|6004.3|6003.8|6003.67|6003.17|232
1731347110000|2024-11-11 17:45:10|6003.67|6003.17|6003.3|6002.8|6003.8|6003.3|6003.3|6002.8|115
1731347120000|2024-11-11 17:45:20|6003.55|6003.05|6003.05|6002.55|6003.55|6003.05|6003.05|6002.55|123
1731347130000|2024-11-11 17:45:30|6003.17|6002.67|6003.05|6002.55|6003.3|6002.8|6003.05|6002.55|217
1731347140000|2024-11-11 17:45:40|6002.8|6002.3|6002.8|6002.3|6002.8|6002.3|6002.8|6002.3|198
1731347150000|2024-11-11 17:45:50|6002.55|6002.05|6002.8|6002.3|6002.8|6002.3|6002.55|6002.05|266
1731347160000|2024-11-11 17:46:00|6003.05|6002.55|6002.8|6002.3|6003.05|6002.55|6002.55|6002.05|352
1731347170000|2024-11-11 17:46:10|6002.55|6002.05|6002.55|6002.05|6002.8|6002.3|6002.55|6002.05|121
1731347180000|2024-11-11 17:46:20|6002.8|6002.3|6003.05|6002.55|6003.3|6002.8|6002.55|6002.05|578
1731347190000|2024-11-11 17:46:30|6003.17|6002.67|6003.3|6002.8|6003.3|6002.8|6002.92|6002.42|138
1731347200000|2024-11-11 17:46:40|6002.17|6001.67|6001.55|6001.05|6002.3|6001.8|6001.55|6001.05|3679
1731347210000|2024-11-11 17:46:50|6001.8|6001.3|6001.8|6001.3|6002.05|6001.55|6001.8|6001.3|481
1731347220000|2024-11-11 17:47:00|6002.05|6001.55|6002.3|6001.8|6002.3|6001.8|6002.05|6001.55|235
1731347230000|2024-11-11 17:47:10|6002.05|6001.55|6003.05|6002.55|6003.05|6002.55|6002.05|6001.55|318
1731347240000|2024-11-11 17:47:20|6003.3|6002.8|6003.3|6002.8|6003.55|6003.05|6003.3|6002.8|345
1731347250000|2024-11-11 17:47:30|6003.17|6002.67|6002.8|6002.3|6003.3|6002.8|6002.8|6002.3|419
1731347260000|2024-11-11 17:47:40|6002.55|6002.05|6002.55|6002.05|6002.8|6002.3|6002.3|6001.8|275
1731347270000|2024-11-11 17:47:50|6002.3|6001.8|6002.3|6001.8|6002.55|6002.05|6002.05|6001.55|219
1731347280000|2024-11-11 17:48:00|6002.05|6001.55|6002.05|6001.55|6002.3|6001.8|6002.05|6001.55|82
1731347290000|2024-11-11 17:48:10|6002.17|6001.67|6002.3|6001.8|6002.3|6001.8|6002.05|6001.55|149
1731347300000|2024-11-11 17:48:20|6002.55|6002.05|6002.05|6001.55|6002.55|6002.05|6002.05|6001.55|211
1731347310000|2024-11-11 17:48:30|6002.3|6001.8|6002.55|6002.05|6002.55|6002.05|6002.05|6001.55|96
1731347320000|2024-11-11 17:48:40|6002.42|6001.92|6002.55|6002.05|6002.8|6002.3|6002.3|6001.8|231
1731347330000|2024-11-11 17:48:50|6002.8|6002.3|6002.8|6002.3|6003.05|6002.55|6002.8|6002.3|100
1731347340000|2024-11-11 17:49:00|6002.55|6002.05|6002.55|6002.05|6002.92|6002.42|6002.55|6002.05|182
1731347350000|2024-11-11 17:49:10|6002.3|6001.8|6002.05|6001.55|6002.3|6001.8|6002.05|6001.55|118
1731347360000|2024-11-11 17:49:20|6002.17|6001.67|6002.3|6001.8|6002.3|6001.8|6002.17|6001.67|82
1731347370000|2024-11-11 17:49:30|||||||||14
1731347380000|2024-11-11 17:49:40|6002.17|6001.67|6002.17|6001.67|6002.17|6001.67|6002.17|6001.67|53
1731347390000|2024-11-11 17:49:50|6002.05|6001.55|6001.8|6001.3|6002.17|6001.67|6001.8|6001.3|174
1731347400000|2024-11-11 17:50:00|6002.05|6001.55|6001.8|6001.3|6002.05|6001.55|6001.8|6001.3|209
1731347410000|2024-11-11 17:50:10|6001.55|6001.05|6000.8|6000.3|6001.55|6001.05|6000.8|6000.3|919
1731347420000|2024-11-11 17:50:20|6000.92|6000.42|6001.05|6000.55|6001.3|6000.8|6000.8|6000.3|229
1731347430000|2024-11-11 17:50:30|6001.3|6000.8|6001.05|6000.55|6001.3|6000.8|6001.05|6000.55|153
1731347440000|2024-11-11 17:50:40|6001.17|6000.67|6002.05|6001.55|6002.05|6001.55|6001.17|6000.67|298
1731347450000|2024-11-11 17:50:50|6002.3|6001.8|6002.55|6002.05|6002.55|6002.05|6002.05|6001.55|311
1731347460000|2024-11-11 17:51:00|6002.8|6002.3|6003.55|6003.05|6003.55|6003.05|6002.8|6002.3|247
1731347470000|2024-11-11 17:51:10|6003.8|6003.3|6003.55|6003.05|6003.8|6003.3|6003.3|6002.8|458
1731347480000|2024-11-11 17:51:20|6003.3|6002.8|6003.3|6002.8|6003.55|6003.05|6003.3|6002.8|110
1731347490000|2024-11-11 17:51:30|6003.55|6003.05|6003.3|6002.8|6003.55|6003.05|6003.3|6002.8|125
1731347500000|2024-11-11 17:51:40|6003.42|6002.92|6003.55|6003.05|6003.67|6003.17|6003.3|6002.8|181
1731347510000|2024-11-11 17:51:50|6003.3|6002.8|6003.3|6002.8|6003.3|6002.8|6003.3|6002.8|57
1731347520000|2024-11-11 17:52:00|6003.55|6003.05|6004.42|6003.92|6004.42|6003.92|6003.55|6003.05|559
1731347530000|2024-11-11 17:52:10|6004.3|6003.8|6004.55|6004.05|6004.55|6004.05|6004.3|6003.8|128
1731347540000|2024-11-11 17:52:20|6004.3|6003.8|6004.8|6004.3|6004.8|6004.3|6004.3|6003.8|366
1731347550000|2024-11-11 17:52:30|6004.92|6004.42|6004.8|6004.3|6005.05|6004.55|6004.8|6004.3|256
1731347560000|2024-11-11 17:52:40|6005.05|6004.55|6005.05|6004.55|6005.05|6004.55|6005.05|6004.55|149
1731347570000|2024-11-11 17:52:50|6005.17|6004.67|6005.55|6005.05|6005.55|6005.05|6005.05|6004.55|464
1731347580000|2024-11-11 17:53:00|6005.67|6005.17|6004.55|6004.05|6005.8|6005.3|6004.55|6004.05|473
1731347590000|2024-11-11 17:53:10|6004.67|6004.17|6004.3|6003.8|6004.67|6004.17|6004.3|6003.8|225
1731347600000|2024-11-11 17:53:20|6004.17|6003.67|6004.05|6003.55|6004.3|6003.8|6004.05|6003.55|227
1731347610000|2024-11-11 17:53:30|6003.8|6003.3|6003.8|6003.3|6003.8|6003.3|6003.55|6003.05|183
1731347620000|2024-11-11 17:53:40|6003.55|6003.05|6003.55|6003.05|6003.8|6003.3|6003.55|6003.05|64
1731347630000|2024-11-11 17:53:50|6003.3|6002.8|6003.3|6002.8|6003.42|6002.92|6003.05|6002.55|385
1731347640000|2024-11-11 17:54:00|6003.55|6003.05|6003.8|6003.3|6003.8|6003.3|6003.3|6002.8|452
1731347650000|2024-11-11 17:54:10|||||||||39
1731347660000|2024-11-11 17:54:20|6003.92|6003.42|6003.8|6003.3|6004.05|6003.55|6003.8|6003.3|194
1731347670000|2024-11-11 17:54:30|6003.55|6003.05|6003.8|6003.3|6003.8|6003.3|6003.55|6003.05|168
1731347680000|2024-11-11 17:54:40|6004.05|6003.55|6003.8|6003.3|6004.05|6003.55|6003.8|6003.3|249
1731347690000|2024-11-11 17:54:50|||||||||245
1731347700000|2024-11-11 17:55:00|6003.3|6002.8|6002.8|6002.3|6003.3|6002.8|6002.8|6002.3|857
1731347710000|2024-11-11 17:55:10|6002.55|6002.05|6002.55|6002.05|6002.8|6002.3|6002.3|6001.8|538
1731347720000|2024-11-11 17:55:20|6002.8|6002.3|6002.8|6002.3|6002.92|6002.42|6002.8|6002.3|824
1731347730000|2024-11-11 17:55:30|6002.55|6002.05|6002.8|6002.3|6003.3|6002.8|6002.55|6002.05|1437
1731347740000|2024-11-11 17:55:40|6003.05|6002.55|6003.05|6002.55|6003.3|6002.8|6003.05|6002.55|578
1731347750000|2024-11-11 17:55:50|6003.3|6002.8|6003.3|6002.8|6003.3|6002.8|6003.3|6002.8|543
1731347760000|2024-11-11 17:56:00|6003.05|6002.55|6002.92|6002.42|6003.05|6002.55|6002.92|6002.42|528
1731347770000|2024-11-11 17:56:10|6002.8|6002.3|6002.8|6002.3|6003.05|6002.55|6002.55|6002.05|538
1731347780000|2024-11-11 17:56:20|6002.92|6002.42|6002.55|6002.05|6002.92|6002.42|6002.55|6002.05|249
1731347790000|2024-11-11 17:56:30|6002.42|6001.92|6002.55|6002.05|6003.05|6002.55|6002.3|6001.8|292
1731347800000|2024-11-11 17:56:40|6002.67|6002.17|6002.3|6001.8|6002.67|6002.17|6002.3|6001.8|93
1731347810000|2024-11-11 17:56:50|6002.55|6002.05|6002.05|6001.55|6002.67|6002.17|6002.05|6001.55|235
1731347820000|2024-11-11 17:57:00|6001.8|6001.3|6001.55|6001.05|6001.8|6001.3|6001.55|6001.05|404
1731347830000|2024-11-11 17:57:10|||||||||61
1731347840000|2024-11-11 17:57:20|6001.8|6001.3|6001.92|6001.42|6001.92|6001.42|6001.55|6001.05|242
1731347850000|2024-11-11 17:57:30|6002.05|6001.55|6001.8|6001.3|6002.05|6001.55|6001.8|6001.3|318
1731347860000|2024-11-11 17:57:40|6001.55|6001.05|6001.8|6001.3|6001.8|6001.3|6001.55|6001.05|118
1731347870000|2024-11-11 17:57:50|6001.92|6001.42|6001.8|6001.3|6002.05|6001.55|6001.8|6001.3|134
1731347880000|2024-11-11 17:58:00|6001.67|6001.17|6001.55|6001.05|6001.8|6001.3|6001.55|6001.05|155
1731347890000|2024-11-11 17:58:10|6001.42|6000.92|6000.8|6000.3|6001.42|6000.92|6000.8|6000.3|350
1731347900000|2024-11-11 17:58:20|6000.55|6000.05|6001.05|6000.55|6001.05|6000.55|6000.55|6000.05|512
1731347910000|2024-11-11 17:58:30|6000.92|6000.42|6000.8|6000.3|6001.05|6000.55|6000.67|6000.17|218
1731347920000|2024-11-11 17:58:40|6000.55|6000.05|6000.8|6000.3|6000.8|6000.3|6000.55|6000.05|261
1731347930000|2024-11-11 17:58:50|6001.05|6000.55|6000.55|6000.05|6001.17|6000.67|6000.55|6000.05|314
1731347940000|2024-11-11 17:59:00|6000.8|6000.3|6000.3|5999.8|6000.8|6000.3|6000.3|5999.8|493
1731347950000|2024-11-11 17:59:10|6000.17|5999.67|6000.05|5999.55|6000.3|5999.8|6000.05|5999.55|274
1731347960000|2024-11-11 17:59:20|6000.3|5999.8|6000.05|5999.55|6000.3|5999.8|6000.05|5999.55|372
1731347970000|2024-11-11 17:59:30|6000.17|5999.67|6000.05|5999.55|6000.3|5999.8|6000.05|5999.55|154
1731347980000|2024-11-11 17:59:40|6000.3|5999.8|6000.55|6000.05|6000.55|6000.05|6000.3|5999.8|321
1731347990000|2024-11-11 17:59:50|6000.3|5999.8|6000.05|5999.55|6000.3|5999.8|6000.05|5999.55|230
1731348000000|2024-11-11 18:00:00|5999.05|5998.55|5999.05|5998.55|5999.17|5998.67|5998.3|5997.8|2939
1731348010000|2024-11-11 18:00:10|5998.8|5998.3|5998.55|5998.05|5998.8|5998.3|5998.3|5997.8|548
1731348020000|2024-11-11 18:00:20|5998.8|5998.3|5999.3|5998.8|5999.42|5998.92|5998.55|5998.05|630
1731348030000|2024-11-11 18:00:30|5999.05|5998.55|5998.55|5998.05|5999.05|5998.55|5998.55|5998.05|483
1731348040000|2024-11-11 18:00:40|5998.8|5998.3|5998.3|5997.8|5998.8|5998.3|5998.3|5997.8|345
1731348050000|2024-11-11 18:00:50|5998.55|5998.05|5996.55|5996.05|5998.55|5998.05|5996.3|5995.8|2389
1731348060000|2024-11-11 18:01:00|5996.3|5995.8|5996.3|5995.8|5996.55|5996.05|5994.8|5994.3|2430
1731348070000|2024-11-11 18:01:10|5996.05|5995.55|5995.55|5995.05|5996.3|5995.8|5994.92|5994.42|1420
1731348080000|2024-11-11 18:01:20|5995.8|5995.3|5995.3|5994.8|5995.8|5995.3|5995.3|5994.8|809
1731348090000|2024-11-11 18:01:30|5995.8|5995.3|5996.05|5995.55|5996.3|5995.8|5995.8|5995.3|718
1731348100000|2024-11-11 18:01:40|5996.3|5995.8|5996.92|5996.42|5997.05|5996.55|5996.05|5995.55|597
1731348110000|2024-11-11 18:01:50|5996.8|5996.3|5996.55|5996.05|5996.92|5996.42|5996.55|5996.05|314
1731348120000|2024-11-11 18:02:00|5996.3|5995.8|5995.55|5995.05|5996.3|5995.8|5995.3|5994.8|864
1731348130000|2024-11-11 18:02:10|5995.67|5995.17|5993.8|5993.3|5995.67|5995.17|5993.55|5993.05|1599
1731348140000|2024-11-11 18:02:20|5993.55|5993.05|5993.8|5993.3|5994.05|5993.55|5992.8|5992.3|2425
1731348150000|2024-11-11 18:02:30|5993.55|5993.05|5992.3|5991.8|5994.3|5993.8|5992.3|5991.8|2485
1731348160000|2024-11-11 18:02:40|5992.55|5992.05|5992.3|5991.8|5993.05|5992.55|5991.55|5991.05|1440
1731348170000|2024-11-11 18:02:50|5992.05|5991.55|5992.8|5992.3|5993.05|5992.55|5992.05|5991.55|954
1731348180000|2024-11-11 18:03:00|5993.3|5992.8|5993.8|5993.3|5993.92|5993.42|5993.05|5992.55|781
1731348190000|2024-11-11 18:03:10|5993.55|5993.05|5994.05|5993.55|5994.05|5993.55|5993.55|5993.05|595
1731348200000|2024-11-11 18:03:20|5994.3|5993.8|5994.55|5994.05|5994.55|5994.05|5994.05|5993.55|391
1731348210000|2024-11-11 18:03:30|5994.67|5994.17|5993.8|5993.3|5994.8|5994.3|5993.8|5993.3|631
1731348220000|2024-11-11 18:03:40|5994.05|5993.55|5994.05|5993.55|5994.42|5993.92|5994.05|5993.55|394
1731348230000|2024-11-11 18:03:50|5994.17|5993.67|5994.3|5993.8|5994.3|5993.8|5993.55|5993.05|489
1731348240000|2024-11-11 18:04:00|5994.55|5994.05|5995.8|5995.3|5995.8|5995.3|5994.55|5994.05|538
1731348250000|2024-11-11 18:04:10|5996.05|5995.55|5996.55|5996.05|5996.55|5996.05|5996.05|5995.55|493
1731348260000|2024-11-11 18:04:20|5996.3|5995.8|5996.55|5996.05|5996.8|5996.3|5996.3|5995.8|349
1731348270000|2024-11-11 18:04:30|5996.3|5995.8|5995.55|5995.05|5996.55|5996.05|5995.55|5995.05|355
1731348280000|2024-11-11 18:04:40|5995.67|5995.17|5995.05|5994.55|5995.67|5995.17|5995.05|5994.55|389
1731348290000|2024-11-11 18:04:50|5994.8|5994.3|5994.55|5994.05|5995.05|5994.55|5994.55|5994.05|416
1731348300000|2024-11-11 18:05:00|5994.67|5994.17|5994.55|5994.05|5994.67|5994.17|5994.55|5994.05|278
1731348310000|2024-11-11 18:05:10|5994.3|5993.8|5993.8|5993.3|5994.55|5994.05|5993.8|5993.3|427
1731348320000|2024-11-11 18:05:20|5993.67|5993.17|5993.05|5992.55|5993.67|5993.17|5993.05|5992.55|626
1731348330000|2024-11-11 18:05:30|5992.8|5992.3|5993.3|5992.8|5993.55|5993.05|5992.8|5992.3|256
1731348340000|2024-11-11 18:05:40|5993.42|5992.92|5993.05|5992.55|5993.8|5993.3|5993.05|5992.55|485
1731348350000|2024-11-11 18:05:50|5993.3|5992.8|5993.05|5992.55|5993.3|5992.8|5993.05|5992.55|287
1731348360000|2024-11-11 18:06:00|5992.8|5992.3|5993.17|5992.67|5993.3|5992.8|5992.55|5992.05|431
1731348370000|2024-11-11 18:06:10|5993.05|5992.55|5992.3|5991.8|5993.3|5992.8|5992.3|5991.8|273
1731348380000|2024-11-11 18:06:20|5992.05|5991.55|5992.05|5991.55|5992.55|5992.05|5991.8|5991.3|615
1731348390000|2024-11-11 18:06:30|5992.3|5991.8|5991.8|5991.3|5992.3|5991.8|5991.8|5991.3|327
1731348400000|2024-11-11 18:06:40|5992.05|5991.55|5992.3|5991.8|5992.3|5991.8|5991.8|5991.3|536
1731348410000|2024-11-11 18:06:50|5992.05|5991.55|5992.05|5991.55|5992.3|5991.8|5992.05|5991.55|134
1731348420000|2024-11-11 18:07:00|5991.8|5991.3|5992.05|5991.55|5992.05|5991.55|5991.8|5991.3|350
1731348430000|2024-11-11 18:07:10|5992.17|5991.67|5992.8|5992.3|5992.8|5992.3|5992.17|5991.67|424
1731348440000|2024-11-11 18:07:20|5992.67|5992.17|5993.8|5993.3|5994.05|5993.55|5992.55|5992.05|731
1731348450000|2024-11-11 18:07:30|5994.05|5993.55|5994.3|5993.8|5994.55|5994.05|5993.8|5993.3|410
1731348460000|2024-11-11 18:07:40|5994.42|5993.92|5994.55|5994.05|5994.8|5994.3|5994.3|5993.8|353
1731348470000|2024-11-11 18:07:50|5994.42|5993.92|5994.8|5994.3|5994.8|5994.3|5994.42|5993.92|328
1731348480000|2024-11-11 18:08:00|5995.05|5994.55|5995.05|5994.55|5995.3|5994.8|5994.8|5994.3|954
1731348490000|2024-11-11 18:08:10|5994.92|5994.42|5995.3|5994.8|5995.3|5994.8|5994.8|5994.3|180
1731348500000|2024-11-11 18:08:20|5995.55|5995.05|5995.3|5994.8|5995.8|5995.3|5995.3|5994.8|495
1731348510000|2024-11-11 18:08:30|5995.42|5994.92|5995.55|5995.05|5995.55|5995.05|5995.05|5994.55|381
1731348520000|2024-11-11 18:08:40|5995.67|5995.17|5995.8|5995.3|5995.8|5995.3|5995.3|5994.8|311
1731348530000|2024-11-11 18:08:50|5996.05|5995.55|5995.05|5994.55|5996.05|5995.55|5995.05|5994.55|412
1731348540000|2024-11-11 18:09:00|5994.8|5994.3|5994.55|5994.05|5995.05|5994.55|5994.55|5994.05|469
1731348550000|2024-11-11 18:09:10|5994.67|5994.17|5994.55|5994.05|5994.67|5994.17|5994.55|5994.05|184
1731348560000|2024-11-11 18:09:20|5994.8|5994.3|5995.05|5994.55|5995.05|5994.55|5994.8|5994.3|189
1731348570000|2024-11-11 18:09:30|5995.3|5994.8|5995.05|5994.55|5995.3|5994.8|5995.05|5994.55|112
1731348580000|2024-11-11 18:09:40|5994.8|5994.3|5995.3|5994.8|5995.3|5994.8|5994.8|5994.3|142
1731348590000|2024-11-11 18:09:50|5995.17|5994.67|5995.05|5994.55|5995.3|5994.8|5994.8|5994.3|298
1731348600000|2024-11-11 18:10:00|5994.8|5994.3|5995.05|5994.55|5995.3|5994.8|5994.8|5994.3|288
1731348610000|2024-11-11 18:10:10|5994.8|5994.3|5994.3|5993.8|5995.05|5994.55|5994.3|5993.8|262
1731348620000|2024-11-11 18:10:20|5994.17|5993.67|5994.05|5993.55|5994.3|5993.8|5994.05|5993.55|196
1731348630000|2024-11-11 18:10:30|5993.92|5993.42|5993.92|5993.42|5994.05|5993.55|5993.8|5993.3|501
1731348640000|2024-11-11 18:10:40|5993.8|5993.3|5993.8|5993.3|5994.05|5993.55|5993.8|5993.3|142
1731348650000|2024-11-11 18:10:50|5993.55|5993.05|5992.55|5992.05|5993.8|5993.3|5992.55|5992.05|466
1731348660000|2024-11-11 18:11:00|5992.3|5991.8|5992.3|5991.8|5992.55|5992.05|5992.3|5991.8|560
1731348670000|2024-11-11 18:11:10|5992.55|5992.05|5992.05|5991.55|5992.8|5992.3|5991.8|5991.3|821
1731348680000|2024-11-11 18:11:20|5991.8|5991.3|5992.05|5991.55|5992.3|5991.8|5991.8|5991.3|520
1731348690000|2024-11-11 18:11:30|5992.17|5991.67|5992.05|5991.55|5992.55|5992.05|5992.05|5991.55|333
1731348700000|2024-11-11 18:11:40|5992.3|5991.8|5992.8|5992.3|5993.05|5992.55|5992.05|5991.55|469
1731348710000|2024-11-11 18:11:50|5992.92|5992.42|5993.3|5992.8|5993.55|5993.05|5992.92|5992.42|226
1731348720000|2024-11-11 18:12:00|5993.17|5992.67|5993.05|5992.55|5993.55|5993.05|5993.05|5992.55|354
1731348730000|2024-11-11 18:12:10|5992.8|5992.3|5992.8|5992.3|5993.3|5992.8|5992.8|5992.3|167
1731348740000|2024-11-11 18:12:20|5992.55|5992.05|5992.05|5991.55|5992.55|5992.05|5992.05|5991.55|187
1731348750000|2024-11-11 18:12:30|5991.55|5991.05|5991.67|5991.17|5991.67|5991.17|5991.3|5990.8|370
1731348760000|2024-11-11 18:12:40|5991.8|5991.3|5992.3|5991.8|5992.3|5991.8|5991.55|5991.05|584
1731348770000|2024-11-11 18:12:50|5992.42|5991.92|5992.8|5992.3|5992.8|5992.3|5992.42|5991.92|158
1731348780000|2024-11-11 18:13:00|5993.05|5992.55|5993.05|5992.55|5993.3|5992.8|5992.8|5992.3|309
1731348790000|2024-11-11 18:13:10|5992.8|5992.3|5992.8|5992.3|5993.05|5992.55|5992.8|5992.3|138
1731348800000|2024-11-11 18:13:20|5993.05|5992.55|5993.05|5992.55|5993.05|5992.55|5992.8|5992.3|163
1731348810000|2024-11-11 18:13:30|5992.92|5992.42|5993.05|5992.55|5993.05|5992.55|5992.8|5992.3|173
1731348820000|2024-11-11 18:13:40|5992.92|5992.42|5993.05|5992.55|5993.05|5992.55|5992.8|5992.3|184
1731348830000|2024-11-11 18:13:50|5992.8|5992.3|5992.55|5992.05|5993.05|5992.55|5992.55|5992.05|111
1731348840000|2024-11-11 18:14:00|5992.3|5991.8|5992.05|5991.55|5992.3|5991.8|5992.05|5991.55|156
1731348850000|2024-11-11 18:14:10|5991.8|5991.3|5993.05|5992.55|5993.05|5992.55|5991.8|5991.3|306
1731348860000|2024-11-11 18:14:20|5993.3|5992.8|5993.05|5992.55|5993.55|5993.05|5993.05|5992.55|399
1731348870000|2024-11-11 18:14:30|5993.17|5992.67|5993.3|5992.8|5993.55|5993.05|5993.17|5992.67|139
1731348880000|2024-11-11 18:14:40|5993.55|5993.05|5994.05|5993.55|5994.05|5993.55|5993.55|5993.05|262
1731348890000|2024-11-11 18:14:50|5994.3|5993.8|5994.55|5994.05|5994.55|5994.05|5994.05|5993.55|376
1731348900000|2024-11-11 18:15:00|5994.8|5994.3|5995.05|5994.55|5995.17|5994.67|5994.8|5994.3|479
1731348910000|2024-11-11 18:15:10|5995.3|5994.8|5995.05|5994.55|5995.55|5995.05|5995.05|5994.55|325
1731348920000|2024-11-11 18:15:20|5995.3|5994.8|5995.05|5994.55|5995.3|5994.8|5994.8|5994.3|295
1731348930000|2024-11-11 18:15:30|5994.8|5994.3|5994.8|5994.3|5994.8|5994.3|5994.55|5994.05|232
1731348940000|2024-11-11 18:15:40|5995.05|5994.55|5994.8|5994.3|5995.05|5994.55|5994.8|5994.3|191
1731348950000|2024-11-11 18:15:50|5994.55|5994.05|5994.8|5994.3|5994.8|5994.3|5994.55|5994.05|151
1731348960000|2024-11-11 18:16:00|5994.55|5994.05|5993.8|5993.3|5994.55|5994.05|5993.8|5993.3|250
1731348970000|2024-11-11 18:16:10|5993.67|5993.17|5993.55|5993.05|5993.8|5993.3|5993.3|5992.8|243
1731348980000|2024-11-11 18:16:20|5993.67|5993.17|5994.05|5993.55|5994.05|5993.55|5993.55|5993.05|136
1731348990000|2024-11-11 18:16:30|5994.3|5993.8|5994.05|5993.55|5994.3|5993.8|5994.05|5993.55|145
1731349000000|2024-11-11 18:16:40|5993.8|5993.3|5994.3|5993.8|5994.3|5993.8|5993.8|5993.3|168
1731349010000|2024-11-11 18:16:50|5994.17|5993.67|5994.3|5993.8|5994.3|5993.8|5994.17|5993.67|59
1731349020000|2024-11-11 18:17:00|5994.05|5993.55|5994.05|5993.55|5994.05|5993.55|5994.05|5993.55|399
1731349030000|2024-11-11 18:17:10|5994.3|5993.8|5994.3|5993.8|5994.55|5994.05|5994.3|5993.8|212
1731349040000|2024-11-11 18:17:20|5994.17|5993.67|5993.8|5993.3|5994.3|5993.8|5993.8|5993.3|71
1731349050000|2024-11-11 18:17:30|5994.05|5993.55|5994.05|5993.55|5994.3|5993.8|5994.05|5993.55|652
1731349060000|2024-11-11 18:17:40|5993.92|5993.42|5993.8|5993.3|5993.92|5993.42|5993.67|5993.17|183
1731349070000|2024-11-11 18:17:50|||||||||30
1731349080000|2024-11-11 18:18:00|5993.55|5993.05|5992.8|5992.3|5993.67|5993.17|5992.8|5992.3|314
1731349090000|2024-11-11 18:18:10|5993.05|5992.55|5992.55|5992.05|5993.05|5992.55|5992.55|5992.05|440
1731349100000|2024-11-11 18:18:20|5992.8|5992.3|5992.8|5992.3|5993.05|5992.55|5992.8|5992.3|263
1731349110000|2024-11-11 18:18:30|5992.92|5992.42|5992.8|5992.3|5993.05|5992.55|5992.8|5992.3|121
1731349120000|2024-11-11 18:18:40|5993.05|5992.55|5993.05|5992.55|5993.05|5992.55|5993.05|5992.55|76
1731349130000|2024-11-11 18:18:50|5993.3|5992.8|5993.05|5992.55|5993.3|5992.8|5993.05|5992.55|190
1731349140000|2024-11-11 18:19:00|5992.92|5992.42|5992.8|5992.3|5993.05|5992.55|5992.8|5992.3|162
1731349150000|2024-11-11 18:19:10|5993.05|5992.55|5993.3|5992.8|5993.3|5992.8|5992.8|5992.3|203
1731349160000|2024-11-11 18:19:20|5993.05|5992.55|5992.8|5992.3|5993.05|5992.55|5992.55|5992.05|149
1731349170000|2024-11-11 18:19:30|5992.55|5992.05|5992.8|5992.3|5992.8|5992.3|5992.55|5992.05|86
1731349180000|2024-11-11 18:19:40|5992.67|5992.17|5992.55|5992.05|5992.67|5992.17|5992.3|5991.8|157
1731349190000|2024-11-11 18:19:50|5992.3|5991.8|5992.3|5991.8|5992.3|5991.8|5992.3|5991.8|135
1731349200000|2024-11-11 18:20:00|5992.55|5992.05|5993.8|5993.3|5993.8|5993.3|5992.55|5992.05|269
1731349210000|2024-11-11 18:20:10|5993.55|5993.05|5993.3|5992.8|5993.55|5993.05|5992.8|5992.3|305
1731349220000|2024-11-11 18:20:20|5993.05|5992.55|5992.05|5991.55|5993.05|5992.55|5992.05|5991.55|429
1731349230000|2024-11-11 18:20:30|5991.8|5991.3|5991.55|5991.05|5992.3|5991.8|5991.55|5991.05|662
1731349240000|2024-11-11 18:20:40|5992.05|5991.55|5992.3|5991.8|5992.55|5992.05|5992.05|5991.55|395
1731349250000|2024-11-11 18:20:50|5992.17|5991.67|5992.05|5991.55|5992.17|5991.67|5991.8|5991.3|245
1731349260000|2024-11-11 18:21:00|5992.3|5991.8|5992.55|5992.05|5992.55|5992.05|5992.05|5991.55|231
1731349270000|2024-11-11 18:21:10|5992.42|5991.92|5992.3|5991.8|5992.55|5992.05|5992.3|5991.8|138
1731349280000|2024-11-11 18:21:20|5992.05|5991.55|5992.05|5991.55|5992.3|5991.8|5991.8|5991.3|246
1731349290000|2024-11-11 18:21:30|5991.8|5991.3|5991.8|5991.3|5992.05|5991.55|5991.8|5991.3|141
1731349300000|2024-11-11 18:21:40|5991.67|5991.17|5989.55|5989.05|5991.8|5991.3|5989.55|5989.05|2916
1731349310000|2024-11-11 18:21:50|5989.3|5988.8|5988.8|5988.3|5989.3|5988.8|5988.05|5987.55|2011
1731349320000|2024-11-11 18:22:00|5988.55|5988.05|5988.3|5987.8|5988.8|5988.3|5987.55|5987.05|1689
1731349330000|2024-11-11 18:22:10|5988.55|5988.05|5988.3|5987.8|5988.8|5988.3|5988.3|5987.8|588
1731349340000|2024-11-11 18:22:20|5987.8|5987.3|5989.3|5988.8|5989.3|5988.8|5987.8|5987.3|878
1731349350000|2024-11-11 18:22:30|5989.05|5988.55|5988.8|5988.3|5989.8|5989.3|5988.55|5988.05|1123
1731349360000|2024-11-11 18:22:40|5989.05|5988.55|5988.55|5988.05|5989.05|5988.55|5988.55|5988.05|589
1731349370000|2024-11-11 18:22:50|5988.8|5988.3|5988.8|5988.3|5988.8|5988.3|5988.3|5987.8|308
1731349380000|2024-11-11 18:23:00|5989.05|5988.55|5988.3|5987.8|5989.05|5988.55|5988.3|5987.8|564
1731349390000|2024-11-11 18:23:10|5988.17|5987.67|5988.05|5987.55|5988.3|5987.8|5987.8|5987.3|262
1731349400000|2024-11-11 18:23:20|5987.8|5987.3|5989.55|5989.05|5989.55|5989.05|5987.8|5987.3|790
1731349410000|2024-11-11 18:23:30|5989.8|5989.3|5990.05|5989.55|5990.05|5989.55|5989.55|5989.05|384
1731349420000|2024-11-11 18:23:40|5989.8|5989.3|5989.8|5989.3|5990.05|5989.55|5989.55|5989.05|257
1731349430000|2024-11-11 18:23:50|5990.05|5989.55|5991.55|5991.05|5991.55|5991.05|5989.8|5989.3|615
1731349440000|2024-11-11 18:24:00|5991.3|5990.8|5990.05|5989.55|5991.55|5991.05|5990.05|5989.55|644
1731349450000|2024-11-11 18:24:10|5990.17|5989.67|5990.55|5990.05|5990.8|5990.3|5990.17|5989.67|489
1731349460000|2024-11-11 18:24:20|5990.3|5989.8|5990.8|5990.3|5990.8|5990.3|5990.3|5989.8|258
1731349470000|2024-11-11 18:24:30|5990.67|5990.17|5990.55|5990.05|5990.8|5990.3|5990.55|5990.05|175
1731349480000|2024-11-11 18:24:40|5990.3|5989.8|5990.05|5989.55|5990.3|5989.8|5990.05|5989.55|259
1731349490000|2024-11-11 18:24:50|5989.8|5989.3|5989.55|5989.05|5989.8|5989.3|5989.55|5989.05|271
1731349500000|2024-11-11 18:25:00|5989.3|5988.8|5990.05|5989.55|5990.05|5989.55|5989.05|5988.55|819
1731349510000|2024-11-11 18:25:10|5990.3|5989.8|5990.8|5990.3|5990.8|5990.3|5990.3|5989.8|374
1731349520000|2024-11-11 18:25:20|5990.55|5990.05|5990.3|5989.8|5990.67|5990.17|5990.3|5989.8|176
1731349530000|2024-11-11 18:25:30|5990.42|5989.92|5990.3|5989.8|5990.55|5990.05|5990.3|5989.8|104
1731349540000|2024-11-11 18:25:40|5990.55|5990.05|5990.3|5989.8|5990.8|5990.3|5990.3|5989.8|326
1731349550000|2024-11-11 18:25:50|5990.05|5989.55|5990.55|5990.05|5990.55|5990.05|5990.05|5989.55|144
1731349560000|2024-11-11 18:26:00|5990.42|5989.92|5990.55|5990.05|5990.55|5990.05|5990.3|5989.8|222
1731349570000|2024-11-11 18:26:10|5990.8|5990.3|5991.05|5990.55|5991.05|5990.55|5990.8|5990.3|114
1731349580000|2024-11-11 18:26:20|5991.3|5990.8|5991.55|5991.05|5991.55|5991.05|5991.3|5990.8|381
1731349590000|2024-11-11 18:26:30|5991.3|5990.8|5992.55|5992.05|5992.55|5992.05|5991.05|5990.55|1177
1731349600000|2024-11-11 18:26:40|5992.3|5991.8|5993.05|5992.55|5993.05|5992.55|5992.3|5991.8|335
1731349610000|2024-11-11 18:26:50|5993.3|5992.8|5993.05|5992.55|5993.3|5992.8|5993.05|5992.55|444
1731349620000|2024-11-11 18:27:00|5993.3|5992.8|5993.55|5993.05|5993.55|5993.05|5993.05|5992.55|404
1731349630000|2024-11-11 18:27:10|5993.42|5992.92|5993.05|5992.55|5993.55|5993.05|5992.8|5992.3|241
1731349640000|2024-11-11 18:27:20|5992.92|5992.42|5993.05|5992.55|5993.05|5992.55|5992.55|5992.05|221
1731349650000|2024-11-11 18:27:30|5993.55|5993.05|5992.8|5992.3|5993.55|5993.05|5992.8|5992.3|423
1731349660000|2024-11-11 18:27:40|5993.05|5992.55|5993.05|5992.55|5993.05|5992.55|5992.8|5992.3|87
1731349670000|2024-11-11 18:27:50|5993.3|5992.8|5993.8|5993.3|5993.8|5993.3|5993.3|5992.8|241
1731349680000|2024-11-11 18:28:00|5994.05|5993.55|5994.55|5994.05|5994.55|5994.05|5993.92|5993.42|413
1731349690000|2024-11-11 18:28:10|5994.3|5993.8|5994.3|5993.8|5994.55|5994.05|5994.05|5993.55|153
1731349700000|2024-11-11 18:28:20|5994.05|5993.55|5994.55|5994.05|5994.8|5994.3|5994.05|5993.55|306
1731349710000|2024-11-11 18:28:30|5994.42|5993.92|5994.55|5994.05|5994.55|5994.05|5994.3|5993.8|86
1731349720000|2024-11-11 18:28:40|5994.3|5993.8|5994.3|5993.8|5994.55|5994.05|5994.3|5993.8|322
1731349730000|2024-11-11 18:28:50|5994.05|5993.55|5994.55|5994.05|5994.55|5994.05|5994.05|5993.55|234
1731349740000|2024-11-11 18:29:00|5994.67|5994.17|5994.8|5994.3|5994.8|5994.3|5994.55|5994.05|300
1731349750000|2024-11-11 18:29:10|5994.67|5994.17|5994.8|5994.3|5995.05|5994.55|5994.55|5994.05|227
1731349760000|2024-11-11 18:29:20|5994.92|5994.42|5995.3|5994.8|5995.3|5994.8|5994.8|5994.3|294
1731349770000|2024-11-11 18:29:30|5995.17|5994.67|5995.3|5994.8|5995.3|5994.8|5995.05|5994.55|249
1731349780000|2024-11-11 18:29:40|5995.05|5994.55|5995.3|5994.8|5995.42|5994.92|5995.05|5994.55|313
1731349790000|2024-11-11 18:29:50|5995.42|5994.92|5996.05|5995.55|5996.3|5995.8|5995.3|5994.8|387
1731349800000|2024-11-11 18:30:00|5996.3|5995.8|5996.05|5995.55|5996.3|5995.8|5995.55|5995.05|709
1731349810000|2024-11-11 18:30:10|5995.8|5995.3|5995.3|5994.8|5996.05|5995.55|5995.3|5994.8|399
1731349820000|2024-11-11 18:30:20|5995.55|5995.05|5995.3|5994.8|5995.67|5995.17|5995.3|5994.8|340
1731349830000|2024-11-11 18:30:30|5995.17|5994.67|5995.3|5994.8|5995.55|5995.05|5995.05|5994.55|339
1731349840000|2024-11-11 18:30:40|5995.17|5994.67|5994.55|5994.05|5995.3|5994.8|5994.55|5994.05|299
1731349850000|2024-11-11 18:30:50|5994.8|5994.3|5994.55|5994.05|5994.92|5994.42|5994.55|5994.05|310
1731349860000|2024-11-11 18:31:00|5994.8|5994.3|5994.8|5994.3|5994.8|5994.3|5994.55|5994.05|134
1731349870000|2024-11-11 18:31:10|5994.67|5994.17|5995.05|5994.55|5995.3|5994.8|5994.55|5994.05|277
1731349880000|2024-11-11 18:31:20|5995.17|5994.67|5995.05|5994.55|5995.3|5994.8|5995.05|5994.55|118
1731349890000|2024-11-11 18:31:30|5994.92|5994.42|5994.3|5993.8|5994.92|5994.42|5994.05|5993.55|250
1731349900000|2024-11-11 18:31:40|5994.55|5994.05|5994.8|5994.3|5994.8|5994.3|5994.3|5993.8|373
1731349910000|2024-11-11 18:31:50|5995.05|5994.55|5994.67|5994.17|5995.05|5994.55|5994.55|5994.05|230
1731349920000|2024-11-11 18:32:00|5994.8|5994.3|5994.8|5994.3|5994.92|5994.42|5994.55|5994.05|244
1731349930000|2024-11-11 18:32:10|5994.55|5994.05|5994.3|5993.8|5994.55|5994.05|5994.3|5993.8|134
1731349940000|2024-11-11 18:32:20|5994.42|5993.92|5994.55|5994.05|5994.8|5994.3|5994.42|5993.92|152
1731349950000|2024-11-11 18:32:30|5994.42|5993.92|5994.3|5993.8|5994.42|5993.92|5994.3|5993.8|76
1731349960000|2024-11-11 18:32:40|5994.42|5993.92|5994.05|5993.55|5994.55|5994.05|5994.05|5993.55|141
1731349970000|2024-11-11 18:32:50|5994.3|5993.8|5994.3|5993.8|5994.3|5993.8|5994.3|5993.8|168
1731349980000|2024-11-11 18:33:00|5994.42|5993.92|5994.3|5993.8|5994.55|5994.05|5994.3|5993.8|270
1731349990000|2024-11-11 18:33:10|5994.55|5994.05|5994.67|5994.17|5994.67|5994.17|5994.55|5994.05|234
1731350000000|2024-11-11 18:33:20|5994.8|5994.3|5994.42|5993.92|5994.8|5994.3|5994.3|5993.8|273
1731350010000|2024-11-11 18:33:30|5994.3|5993.8|5994.05|5993.55|5994.55|5994.05|5994.05|5993.55|103
1731350020000|2024-11-11 18:33:40|5993.8|5993.3|5993.55|5993.05|5993.8|5993.3|5993.55|5993.05|67
1731350030000|2024-11-11 18:33:50|5993.3|5992.8|5993.8|5993.3|5993.8|5993.3|5993.3|5992.8|184
1731350040000|2024-11-11 18:34:00|5994.05|5993.55|5993.8|5993.3|5994.05|5993.55|5993.8|5993.3|129
1731350050000|2024-11-11 18:34:10|5994.05|5993.55|5994.3|5993.8|5994.3|5993.8|5994.05|5993.55|162
1731350060000|2024-11-11 18:34:20|5994.55|5994.05|5994.55|5994.05|5994.8|5994.3|5994.3|5993.8|318
1731350070000|2024-11-11 18:34:30|5994.8|5994.3|5994.3|5993.8|5994.8|5994.3|5994.17|5993.67|230
1731350080000|2024-11-11 18:34:40|5994.17|5993.67|5994.05|5993.55|5994.17|5993.67|5994.05|5993.55|118
1731350090000|2024-11-11 18:34:50|5994.3|5993.8|5994.17|5993.67|5994.3|5993.8|5994.05|5993.55|92
1731350100000|2024-11-11 18:35:00|5994.05|5993.55|5994.05|5993.55|5994.42|5993.92|5994.05|5993.55|193
1731350110000|2024-11-11 18:35:10|5994.17|5993.67|5993.8|5993.3|5994.3|5993.8|5993.8|5993.3|211
1731350120000|2024-11-11 18:35:20|5994.05|5993.55|5994.3|5993.8|5994.3|5993.8|5993.92|5993.42|207
1731350130000|2024-11-11 18:35:30|5994.17|5993.67|5994.3|5993.8|5994.3|5993.8|5994.17|5993.67|69
1731350140000|2024-11-11 18:35:40|||||||||27
1731350150000|2024-11-11 18:35:50|5994.55|5994.05|5994.55|5994.05|5994.55|5994.05|5994.55|5994.05|64
1731350160000|2024-11-11 18:36:00|5994.8|5994.3|5995.3|5994.8|5995.3|5994.8|5994.8|5994.3|369
1731350170000|2024-11-11 18:36:10|5995.55|5995.05|5996.05|5995.55|5996.05|5995.55|5995.3|5994.8|440
1731350180000|2024-11-11 18:36:20|5996.3|5995.8|5996.3|5995.8|5996.3|5995.8|5996.05|5995.55|320
1731350190000|2024-11-11 18:36:30|5996.42|5995.92|5996.3|5995.8|5996.67|5996.17|5996.3|5995.8|294
1731350200000|2024-11-11 18:36:40|5996.42|5995.92|5996.3|5995.8|5996.55|5996.05|5996.05|5995.55|370
1731350210000|2024-11-11 18:36:50|5996.42|5995.92|5996.3|5995.8|5996.55|5996.05|5996.3|5995.8|553
1731350220000|2024-11-11 18:37:00|5996.42|5995.92|5996.55|5996.05|5996.8|5996.3|5996.42|5995.92|433
1731350230000|2024-11-11 18:37:10|5996.3|5995.8|5997.55|5997.05|5997.55|5997.05|5996.3|5995.8|754
1731350240000|2024-11-11 18:37:20|5997.3|5996.8|5997.55|5997.05|5997.8|5997.3|5997.3|5996.8|441
1731350250000|2024-11-11 18:37:30|5997.8|5997.3|5997.05|5996.55|5997.8|5997.3|5997.05|5996.55|359
1731350260000|2024-11-11 18:37:40|5997.3|5996.8|5997.55|5997.05|5997.55|5997.05|5997.3|5996.8|340
1731350270000|2024-11-11 18:37:50|5997.3|5996.8|5997.3|5996.8|5997.55|5997.05|5997.3|5996.8|310
1731350280000|2024-11-11 18:38:00|5997.55|5997.05|5997.42|5996.92|5997.55|5997.05|5997.3|5996.8|321
1731350290000|2024-11-11 18:38:10|5997.3|5996.8|5997.8|5997.3|5997.8|5997.3|5997.3|5996.8|214
1731350300000|2024-11-11 18:38:20|5998.05|5997.55|5998.3|5997.8|5998.3|5997.8|5998.05|5997.55|478
1731350310000|2024-11-11 18:38:30|5998.05|5997.55|5997.8|5997.3|5998.05|5997.55|5997.8|5997.3|395
1731350320000|2024-11-11 18:38:40|5997.55|5997.05|5997.55|5997.05|5997.55|5997.05|5997.3|5996.8|374
1731350330000|2024-11-11 18:38:50|5997.67|5997.17|5998.05|5997.55|5998.05|5997.55|5997.67|5997.17|180
1731350340000|2024-11-11 18:39:00|5998.3|5997.8|5997.8|5997.3|5998.3|5997.8|5997.8|5997.3|296
1731350350000|2024-11-11 18:39:10|5997.67|5997.17|5997.55|5997.05|5997.8|5997.3|5997.55|5997.05|196
1731350360000|2024-11-11 18:39:20|||||||||102
1731350370000|2024-11-11 18:39:30|5997.42|5996.92|5997.3|5996.8|5997.55|5997.05|5997.3|5996.8|238
1731350380000|2024-11-11 18:39:40|5997.42|5996.92|5997.3|5996.8|5997.42|5996.92|5997.3|5996.8|73
1731350390000|2024-11-11 18:39:50|5997.42|5996.92|5997.55|5997.05|5997.55|5997.05|5997.42|5996.92|68
1731350400000|2024-11-11 18:40:00|5997.67|5997.17|5997.8|5997.3|5997.8|5997.3|5997.55|5997.05|174
1731350410000|2024-11-11 18:40:10|5998.3|5997.8|5998.3|5997.8|5998.42|5997.92|5997.8|5997.3|623
1731350420000|2024-11-11 18:40:20|5998.42|5997.92|5998.55|5998.05|5998.8|5998.3|5998.42|5997.92|308
1731350430000|2024-11-11 18:40:30|5998.8|5998.3|5999.05|5998.55|5999.05|5998.55|5998.8|5998.3|625
1731350440000|2024-11-11 18:40:40|5998.8|5998.3|5999.05|5998.55|5999.3|5998.8|5998.8|5998.3|400
1731350450000|2024-11-11 18:40:50|5998.8|5998.3|5999.3|5998.8|5999.3|5998.8|5998.8|5998.3|305
1731350460000|2024-11-11 18:41:00|5999.05|5998.55|5998.8|5998.3|5999.3|5998.8|5998.67|5998.17|301
1731350470000|2024-11-11 18:41:10|5998.67|5998.17|5998.8|5998.3|5998.8|5998.3|5998.55|5998.05|164
1731350480000|2024-11-11 18:41:20|5998.67|5998.17|5998.55|5998.05|5998.67|5998.17|5998.55|5998.05|122
1731350490000|2024-11-11 18:41:30|5998.42|5997.92|5998.8|5998.3|5998.8|5998.3|5998.3|5997.8|272
1731350500000|2024-11-11 18:41:40|5999.05|5998.55|5999.42|5998.92|5999.55|5999.05|5999.05|5998.55|244
1731350510000|2024-11-11 18:41:50|5999.3|5998.8|5999.05|5998.55|5999.55|5999.05|5999.05|5998.55|158
1731350520000|2024-11-11 18:42:00|5998.8|5998.3|5998.8|5998.3|5999.05|5998.55|5998.8|5998.3|182
1731350530000|2024-11-11 18:42:10|5998.67|5998.17|5998.05|5997.55|5998.67|5998.17|5998.05|5997.55|102
1731350540000|2024-11-11 18:42:20|5997.92|5997.42|5998.05|5997.55|5998.05|5997.55|5997.92|5997.42|198
1731350550000|2024-11-11 18:42:30|5998.3|5997.8|5997.8|5997.3|5998.3|5997.8|5997.8|5997.3|211
1731350560000|2024-11-11 18:42:40|5997.67|5997.17|5997.3|5996.8|5997.67|5997.17|5997.3|5996.8|130
1731350570000|2024-11-11 18:42:50|5997.05|5996.55|5997.3|5996.8|5997.55|5997.05|5997.05|5996.55|247
1731350580000|2024-11-11 18:43:00|5997.05|5996.55|5997.55|5997.05|5997.8|5997.3|5997.05|5996.55|255
1731350590000|2024-11-11 18:43:10|5997.8|5997.3|5998.3|5997.8|5998.55|5998.05|5997.8|5997.3|302
1731350600000|2024-11-11 18:43:20|5998.42|5997.92|5998.8|5998.3|5998.8|5998.3|5998.42|5997.92|231
1731350610000|2024-11-11 18:43:30|5998.67|5998.17|5998.3|5997.8|5998.8|5998.3|5998.3|5997.8|90
1731350620000|2024-11-11 18:43:40|5998.17|5997.67|5998.17|5997.67|5998.17|5997.67|5998.05|5997.55|103
1731350630000|2024-11-11 18:43:50|5998.05|5997.55|5998.8|5998.3|5998.8|5998.3|5998.05|5997.55|128
1731350640000|2024-11-11 18:44:00|5998.55|5998.05|5998.55|5998.05|5998.8|5998.3|5998.55|5998.05|226
1731350650000|2024-11-11 18:44:10|5998.67|5998.17|5998.3|5997.8|5998.8|5998.3|5998.3|5997.8|129
1731350660000|2024-11-11 18:44:20|5998.55|5998.05|5998.8|5998.3|5998.8|5998.3|5998.3|5997.8|152
1731350670000|2024-11-11 18:44:30|5998.67|5998.17|5998.8|5998.3|5998.92|5998.42|5998.67|5998.17|105
1731350680000|2024-11-11 18:44:40|||||||||8
1731350690000|2024-11-11 18:44:50|5998.55|5998.05|5998.55|5998.05|5998.8|5998.3|5998.55|5998.05|134
1731350700000|2024-11-11 18:45:00|5998.8|5998.3|5998.55|5998.05|5998.8|5998.3|5998.55|5998.05|249
1731350710000|2024-11-11 18:45:10|5998.3|5997.8|5998.3|5997.8|5998.42|5997.92|5998.3|5997.8|116
1731350720000|2024-11-11 18:45:20|5997.8|5997.3|5998.05|5997.55|5998.3|5997.8|5997.8|5997.3|253
1731350730000|2024-11-11 18:45:30|5997.8|5997.3|5998.8|5998.3|5998.8|5998.3|5997.8|5997.3|133
1731350740000|2024-11-11 18:45:40|5998.55|5998.05|5998.55|5998.05|5998.8|5998.3|5998.55|5998.05|108
1731350750000|2024-11-11 18:45:50|5998.42|5997.92|5998.55|5998.05|5998.55|5998.05|5998.3|5997.8|123
1731350760000|2024-11-11 18:46:00|5998.8|5998.3|5999.05|5998.55|5999.05|5998.55|5998.8|5998.3|209
1731350770000|2024-11-11 18:46:10|5999.17|5998.67|5999.05|5998.55|5999.3|5998.8|5999.05|5998.55|264
1731350780000|2024-11-11 18:46:20|5998.8|5998.3|5998.55|5998.05|5998.8|5998.3|5998.55|5998.05|172
1731350790000|2024-11-11 18:46:30|5998.8|5998.3|5999.55|5999.05|5999.55|5999.05|5998.8|5998.3|178
1731350800000|2024-11-11 18:46:40|5999.8|5999.3|5999.55|5999.05|6000.05|5999.55|5999.55|5999.05|776
1731350810000|2024-11-11 18:46:50|5999.67|5999.17|5999.8|5999.3|5999.8|5999.3|5999.67|5999.17|216
1731350820000|2024-11-11 18:47:00|5999.67|5999.17|6000.05|5999.55|6000.05|5999.55|5999.67|5999.17|1027
1731350830000|2024-11-11 18:47:10|6000.3|5999.8|6000.3|5999.8|6000.3|5999.8|6000.05|5999.55|223
1731350840000|2024-11-11 18:47:20|6000.55|6000.05|6000.55|6000.05|6000.55|6000.05|6000.55|6000.05|74
1731350850000|2024-11-11 18:47:30|6000.8|6000.3|6000.67|6000.17|6000.8|6000.3|6000.55|6000.05|257
1731350860000|2024-11-11 18:47:40|6000.55|6000.05|6001.55|6001.05|6001.55|6001.05|6000.55|6000.05|413
1731350870000|2024-11-11 18:47:50|6001.3|6000.8|6001.3|6000.8|6001.42|6000.92|6001.3|6000.8|191
1731350880000|2024-11-11 18:48:00|6001.42|6000.92|6000.3|5999.8|6001.55|6001.05|6000.05|5999.55|3069
1731350890000|2024-11-11 18:48:10|6000.05|5999.55|6000.3|5999.8|6000.3|5999.8|5999.8|5999.3|572
1731350900000|2024-11-11 18:48:20|6000.17|5999.67|5999.8|5999.3|6000.17|5999.67|5999.8|5999.3|451
1731350910000|2024-11-11 18:48:30|5999.92|5999.42|6000.3|5999.8|6000.3|5999.8|5999.8|5999.3|231
1731350920000|2024-11-11 18:48:40|6000.55|6000.05|6000.3|5999.8|6000.67|6000.17|6000.17|5999.67|269
1731350930000|2024-11-11 18:48:50|6000.05|5999.55|5999.8|5999.3|6000.05|5999.55|5999.55|5999.05|294
1731350940000|2024-11-11 18:49:00|5999.55|5999.05|5999.8|5999.3|6000.05|5999.55|5999.55|5999.05|150
1731350950000|2024-11-11 18:49:10|5999.55|5999.05|5999.55|5999.05|5999.55|5999.05|5999.42|5998.92|113
1731350960000|2024-11-11 18:49:20|5999.8|5999.3|5999.8|5999.3|5999.8|5999.3|5999.55|5999.05|120
1731350970000|2024-11-11 18:49:30|5999.92|5999.42|6000.3|5999.8|6000.3|5999.8|5999.8|5999.3|237
1731350980000|2024-11-11 18:49:40|6000.05|5999.55|6000.3|5999.8|6000.3|5999.8|6000.05|5999.55|74
1731350990000|2024-11-11 18:49:50|6000.55|6000.05|6000.55|6000.05|6000.55|6000.05|6000.55|6000.05|119
1731351000000|2024-11-11 18:50:00|6000.42|5999.92|6000.8|6000.3|6000.8|6000.3|6000.42|5999.92|360
1731351010000|2024-11-11 18:50:10|6000.92|6000.42|6000.8|6000.3|6001.05|6000.55|6000.8|6000.3|176
1731351020000|2024-11-11 18:50:20|6000.55|6000.05|6000.55|6000.05|6000.55|6000.05|6000.55|6000.05|101
1731351030000|2024-11-11 18:50:30|6000.8|6000.3|6000.8|6000.3|6000.92|6000.42|6000.8|6000.3|118
1731351040000|2024-11-11 18:50:40|6000.55|6000.05|6000.55|6000.05|6000.8|6000.3|6000.55|6000.05|121
1731351050000|2024-11-11 18:50:50|6000.8|6000.3|6000.8|6000.3|6000.8|6000.3|6000.8|6000.3|68
1731351060000|2024-11-11 18:51:00|6001.05|6000.55|6000.8|6000.3|6001.05|6000.55|6000.8|6000.3|169
1731351070000|2024-11-11 18:51:10|||||||||67
1731351080000|2024-11-11 18:51:20|6000.55|6000.05|6000.8|6000.3|6001.05|6000.55|6000.55|6000.05|327
1731351090000|2024-11-11 18:51:30|6001.05|6000.55|6002.3|6001.8|6002.3|6001.8|6001.05|6000.55|827
1731351100000|2024-11-11 18:51:40|6002.55|6002.05|6002.55|6002.05|6003.05|6002.55|6002.3|6001.8|702
1731351110000|2024-11-11 18:51:50|6002.3|6001.8|6002.3|6001.8|6002.55|6002.05|6002.3|6001.8|482
1731351120000|2024-11-11 18:52:00|6002.42|6001.92|6001.8|6001.3|6002.42|6001.92|6001.8|6001.3|371
1731351130000|2024-11-11 18:52:10|6001.67|6001.17|6001.8|6001.3|6001.8|6001.3|6001.3|6000.8|388
1731351140000|2024-11-11 18:52:20|6001.67|6001.17|6001.55|6001.05|6001.8|6001.3|6001.55|6001.05|176
1731351150000|2024-11-11 18:52:30|6001.8|6001.3|6002.3|6001.8|6002.3|6001.8|6001.55|6001.05|166
1731351160000|2024-11-11 18:52:40|||||||||22
1731351170000|2024-11-11 18:52:50|6002.42|6001.92|6002.55|6002.05|6002.55|6002.05|6002.3|6001.8|209
1731351180000|2024-11-11 18:53:00|6002.8|6002.3|6004.05|6003.55|6004.05|6003.55|6002.55|6002.05|1277
1731351190000|2024-11-11 18:53:10|6003.8|6003.3|6003.3|6002.8|6003.8|6003.3|6003.05|6002.55|515
1731351200000|2024-11-11 18:53:20|6003.05|6002.55|6003.05|6002.55|6003.17|6002.67|6002.8|6002.3|307
1731351210000|2024-11-11 18:53:30|6002.8|6002.3|6002.55|6002.05|6003.05|6002.55|6002.3|6001.8|361
1731351220000|2024-11-11 18:53:40|6002.3|6001.8|6002.05|6001.55|6002.3|6001.8|6002.05|6001.55|273
1731351230000|2024-11-11 18:53:50|6002.17|6001.67|6002.05|6001.55|6002.55|6002.05|6002.05|6001.55|196
1731351240000|2024-11-11 18:54:00|6002.3|6001.8|6002.3|6001.8|6002.3|6001.8|6002.05|6001.55|144
1731351250000|2024-11-11 18:54:10|6002.42|6001.92|6002.3|6001.8|6002.55|6002.05|6002.3|6001.8|150
1731351260000|2024-11-11 18:54:20|6002.05|6001.55|6001.8|6001.3|6002.05|6001.55|6001.8|6001.3|95
1731351270000|2024-11-11 18:54:30|6001.55|6001.05|6001.55|6001.05|6001.55|6001.05|6001.55|6001.05|115
1731351280000|2024-11-11 18:54:40|6001.8|6001.3|6001.55|6001.05|6001.8|6001.3|6001.55|6001.05|145
1731351290000|2024-11-11 18:54:50|6001.8|6001.3|6001.8|6001.3|6001.8|6001.3|6001.8|6001.3|69
1731351300000|2024-11-11 18:55:00|6002.05|6001.55|6001.55|6001.05|6002.05|6001.55|6001.3|6000.8|395
1731351310000|2024-11-11 18:55:10|6001.42|6000.92|6001.55|6001.05|6001.55|6001.05|6001.42|6000.92|128
1731351320000|2024-11-11 18:55:20|6001.8|6001.3|6001.8|6001.3|6002.05|6001.55|6001.55|6001.05|172
1731351330000|2024-11-11 18:55:30|||||||||21
1731351340000|2024-11-11 18:55:40|6001.67|6001.17|6000.8|6000.3|6001.67|6001.17|6000.8|6000.3|329
1731351350000|2024-11-11 18:55:50|6000.55|6000.05|6000.8|6000.3|6000.8|6000.3|6000.42|5999.92|450
1731351360000|2024-11-11 18:56:00|6000.92|6000.42|6001.05|6000.55|6001.05|6000.55|6000.92|6000.42|191
1731351370000|2024-11-11 18:56:10|6000.8|6000.3|6000.8|6000.3|6000.8|6000.3|6000.8|6000.3|132
1731351380000|2024-11-11 18:56:20|6000.67|6000.17|6000.8|6000.3|6000.8|6000.3|6000.67|6000.17|103
1731351390000|2024-11-11 18:56:30|6001.05|6000.55|6000.05|5999.55|6001.05|6000.55|6000.05|5999.55|521
1731351400000|2024-11-11 18:56:40|5999.8|5999.3|6000.05|5999.55|6000.3|5999.8|5999.8|5999.3|239
1731351410000|2024-11-11 18:56:50|5999.92|5999.42|6000.8|6000.3|6000.8|6000.3|5999.8|5999.3|255
1731351420000|2024-11-11 18:57:00|6000.55|6000.05|6000.55|6000.05|6000.55|6000.05|6000.3|5999.8|218
1731351430000|2024-11-11 18:57:10|6000.8|6000.3|6000.55|6000.05|6000.8|6000.3|6000.55|6000.05|134
1731351440000|2024-11-11 18:57:20|6000.8|6000.3|6000.67|6000.17|6000.8|6000.3|6000.55|6000.05|99
1731351450000|2024-11-11 18:57:30|6000.55|6000.05|6000.8|6000.3|6000.8|6000.3|6000.3|5999.8|139
1731351460000|2024-11-11 18:57:40|||||||||101
1731351470000|2024-11-11 18:57:50|6001.05|6000.55|6000.8|6000.3|6001.05|6000.55|6000.8|6000.3|40
1731351480000|2024-11-11 18:58:00|6001.05|6000.55|6000.55|6000.05|6001.05|6000.55|6000.55|6000.05|104
1731351490000|2024-11-11 18:58:10|6000.3|5999.8|5999.8|5999.3|6000.3|5999.8|5999.8|5999.3|184
1731351500000|2024-11-11 18:58:20|5999.92|5999.42|5999.8|5999.3|6000.05|5999.55|5999.8|5999.3|133
1731351510000|2024-11-11 18:58:30|5999.55|5999.05|5999.55|5999.05|5999.8|5999.3|5999.55|5999.05|208
1731351520000|2024-11-11 18:58:40|5999.8|5999.3|6000.05|5999.55|6000.3|5999.8|5999.55|5999.05|264
1731351530000|2024-11-11 18:58:50|||||||||96
1731351540000|2024-11-11 18:59:00|6000.3|5999.8|6000.3|5999.8|6000.55|6000.05|6000.3|5999.8|208
1731351550000|2024-11-11 18:59:10|6000.55|6000.05|6000.55|6000.05|6000.55|6000.05|6000.55|6000.05|67
1731351560000|2024-11-11 18:59:20|6000.42|5999.92|6000.05|5999.55|6000.42|5999.92|6000.05|5999.55|96
1731351570000|2024-11-11 18:59:30|6000.3|5999.8|5999.8|5999.3|6000.3|5999.8|5999.8|5999.3|199
1731351580000|2024-11-11 18:59:40|||||||||37
1731351590000|2024-11-11 18:59:50|6000.05|5999.55|6000.3|5999.8|6000.3|5999.8|6000.05|5999.55|101
1731351600000|2024-11-11 19:00:00|6000.17|5999.67|6000.05|5999.55|6000.3|5999.8|6000.05|5999.55|114
1731351610000|2024-11-11 19:00:10|6000.3|5999.8|6000.05|5999.55|6000.3|5999.8|5999.8|5999.3|131
1731351620000|2024-11-11 19:00:20|6000.3|5999.8|5999.8|5999.3|6000.3|5999.8|5999.8|5999.3|177
1731351630000|2024-11-11 19:00:30|6000.3|5999.8|6000.55|6000.05|6000.67|6000.17|6000.3|5999.8|281
1731351640000|2024-11-11 19:00:40|6000.42|5999.92|5999.8|5999.3|6000.42|5999.92|5999.8|5999.3|264
1731351650000|2024-11-11 19:00:50|5999.67|5999.17|5999.3|5998.8|5999.8|5999.3|5999.3|5998.8|309
1731351660000|2024-11-11 19:01:00|5999.55|5999.05|5998.8|5998.3|5999.55|5999.05|5998.8|5998.3|327
1731351670000|2024-11-11 19:01:10|5998.55|5998.05|5998.8|5998.3|5999.05|5998.55|5998.55|5998.05|325
1731351680000|2024-11-11 19:01:20|5999.05|5998.55|5999.05|5998.55|5999.05|5998.55|5998.8|5998.3|142
1731351690000|2024-11-11 19:01:30|5998.8|5998.3|5999.42|5998.92|5999.42|5998.92|5998.8|5998.3|187
1731351700000|2024-11-11 19:01:40|5999.55|5999.05|5999.8|5999.3|6000.05|5999.55|5999.3|5998.8|328
1731351710000|2024-11-11 19:01:50|5999.92|5999.42|5999.8|5999.3|6000.05|5999.55|5999.8|5999.3|117
1731351720000|2024-11-11 19:02:00|5999.55|5999.05|5999.8|5999.3|6000.05|5999.55|5999.55|5999.05|265
1731351730000|2024-11-11 19:02:10|5999.92|5999.42|5999.8|5999.3|6000.05|5999.55|5999.8|5999.3|153
1731351740000|2024-11-11 19:02:20|5999.67|5999.17|5999.3|5998.8|5999.67|5999.17|5999.3|5998.8|127
1731351750000|2024-11-11 19:02:30|5999.42|5998.92|5999.3|5998.8|5999.55|5999.05|5999.3|5998.8|113
1731351760000|2024-11-11 19:02:40|5999.05|5998.55|5999.8|5999.3|5999.8|5999.3|5999.05|5998.55|191
1731351770000|2024-11-11 19:02:50|5999.67|5999.17|5999.55|5999.05|5999.8|5999.3|5999.55|5999.05|54
1731351780000|2024-11-11 19:03:00|5999.8|5999.3|5999.8|5999.3|5999.92|5999.42|5999.55|5999.05|212
1731351790000|2024-11-11 19:03:10|5999.55|5999.05|6000.05|5999.55|6000.05|5999.55|5999.55|5999.05|126
1731351800000|2024-11-11 19:03:20|5999.92|5999.42|6000.05|5999.55|6000.3|5999.8|5999.8|5999.3|242
1731351810000|2024-11-11 19:03:30|6000.17|5999.67|5999.55|5999.05|6000.3|5999.8|5999.55|5999.05|420
1731351820000|2024-11-11 19:03:40|5999.67|5999.17|6000.55|6000.05|6000.55|6000.05|5999.67|5999.17|164
1731351830000|2024-11-11 19:03:50|6000.67|6000.17|6000.92|6000.42|6000.92|6000.42|6000.55|6000.05|159
1731351840000|2024-11-11 19:04:00|6000.8|6000.3|6000.3|5999.8|6000.8|6000.3|6000.3|5999.8|294
1731351850000|2024-11-11 19:04:10|6000.17|5999.67|5999.3|5998.8|6000.3|5999.8|5999.3|5998.8|485
1731351860000|2024-11-11 19:04:20|5999.17|5998.67|5998.8|5998.3|5999.17|5998.67|5998.8|5998.3|322
1731351870000|2024-11-11 19:04:30|5999.05|5998.55|5999.05|5998.55|5999.05|5998.55|5999.05|5998.55|263
1731351880000|2024-11-11 19:04:40|5998.92|5998.42|5999.3|5998.8|5999.3|5998.8|5998.92|5998.42|79
1731351890000|2024-11-11 19:04:50|5999.17|5998.67|5999.3|5998.8|5999.3|5998.8|5999.17|5998.67|193
1731351900000|2024-11-11 19:05:00|5999.55|5999.05|5999.3|5998.8|5999.55|5999.05|5999.3|5998.8|418
1731351910000|2024-11-11 19:05:10|5999.55|5999.05|5999.3|5998.8|5999.55|5999.05|5999.3|5998.8|54
1731351920000|2024-11-11 19:05:20|5999.55|5999.05|5999.55|5999.05|5999.55|5999.05|5999.55|5999.05|164
1731351930000|2024-11-11 19:05:30|5999.8|5999.3|5999.3|5998.8|6000.05|5999.55|5999.3|5998.8|469
1731351940000|2024-11-11 19:05:40|5999.17|5998.67|5999.05|5998.55|5999.3|5998.8|5999.05|5998.55|97
1731351950000|2024-11-11 19:05:50|5999.3|5998.8|5999.05|5998.55|5999.3|5998.8|5998.92|5998.42|293
1731351960000|2024-11-11 19:06:00|5999.3|5998.8|5999.3|5998.8|5999.3|5998.8|5999.3|5998.8|341
1731351970000|2024-11-11 19:06:10|5999.17|5998.67|5999.55|5999.05|5999.55|5999.05|5999.05|5998.55|240
1731351980000|2024-11-11 19:06:20|5999.8|5999.3|5999.55|5999.05|5999.8|5999.3|5999.55|5999.05|114
1731351990000|2024-11-11 19:06:30|5999.42|5998.92|5999.55|5999.05|5999.55|5999.05|5999.42|5998.92|77
1731352000000|2024-11-11 19:06:40|5999.8|5999.3|5999.55|5999.05|5999.8|5999.3|5999.55|5999.05|93
1731352010000|2024-11-11 19:06:50|5999.3|5998.8|5999.55|5999.05|5999.55|5999.05|5999.3|5998.8|135
1731352020000|2024-11-11 19:07:00|5999.67|5999.17|6000.05|5999.55|6000.05|5999.55|5999.55|5999.05|291
1731352030000|2024-11-11 19:07:10|6000.3|5999.8|6000.05|5999.55|6000.3|5999.8|6000.05|5999.55|62
1731352040000|2024-11-11 19:07:20|||||||||3
1731352050000|2024-11-11 19:07:30|6000.17|5999.67|6000.3|5999.8|6000.3|5999.8|6000.05|5999.55|132
1731352060000|2024-11-11 19:07:40|6000.42|5999.92|6000.55|6000.05|6000.55|6000.05|6000.05|5999.55|281
1731352070000|2024-11-11 19:07:50|6000.8|6000.3|6000.55|6000.05|6000.8|6000.3|6000.55|6000.05|71
1731352080000|2024-11-11 19:08:00|6000.67|6000.17|6000.55|6000.05|6000.8|6000.3|6000.55|6000.05|135
1731352090000|2024-11-11 19:08:10|6000.67|6000.17|6000.8|6000.3|6000.8|6000.3|6000.55|6000.05|272
1731352100000|2024-11-11 19:08:20|6001.05|6000.55|6001.3|6000.8|6001.3|6000.8|6000.8|6000.3|248
1731352110000|2024-11-11 19:08:30|6001.17|6000.67|6001.05|6000.55|6001.17|6000.67|6001.05|6000.55|348
1731352120000|2024-11-11 19:08:40|6000.92|6000.42|6000.8|6000.3|6001.05|6000.55|6000.8|6000.3|176
1731352130000|2024-11-11 19:08:50|6000.55|6000.05|6000.8|6000.3|6000.8|6000.3|6000.55|6000.05|138
1731352140000|2024-11-11 19:09:00|6000.55|6000.05|6000.8|6000.3|6000.8|6000.3|6000.55|6000.05|198
1731352150000|2024-11-11 19:09:10|6000.55|6000.05|6000.55|6000.05|6000.8|6000.3|6000.55|6000.05|84
1731352160000|2024-11-11 19:09:20|6000.3|5999.8|6000.55|6000.05|6000.55|6000.05|6000.3|5999.8|123
1731352170000|2024-11-11 19:09:30|6000.8|6000.3|6000.55|6000.05|6000.8|6000.3|6000.55|6000.05|83
1731352180000|2024-11-11 19:09:40|6000.67|6000.17|6000.55|6000.05|6000.67|6000.17|6000.55|6000.05|54
1731352190000|2024-11-11 19:09:50|6000.3|5999.8|6000.55|6000.05|6000.55|6000.05|6000.3|5999.8|114
1731352200000|2024-11-11 19:10:00|6000.42|5999.92|6000.55|6000.05|6000.55|6000.05|6000.3|5999.8|60
1731352210000|2024-11-11 19:10:10|6000.3|5999.8|6000.05|5999.55|6000.3|5999.8|6000.05|5999.55|126
1731352220000|2024-11-11 19:10:20|6000.3|5999.8|6000.05|5999.55|6000.3|5999.8|5999.8|5999.3|188
1731352230000|2024-11-11 19:10:30|6000.3|5999.8|5999.92|5999.42|6000.3|5999.8|5999.8|5999.3|135
1731352240000|2024-11-11 19:10:40|6000.05|5999.55|5999.55|5999.05|6000.05|5999.55|5999.55|5999.05|207
1731352250000|2024-11-11 19:10:50|5999.8|5999.3|5999.55|5999.05|5999.8|5999.3|5999.55|5999.05|175
1731352260000|2024-11-11 19:11:00|5999.3|5998.8|5999.05|5998.55|5999.42|5998.92|5999.05|5998.55|276
1731352270000|2024-11-11 19:11:10|5998.8|5998.3|5998.55|5998.05|5998.8|5998.3|5998.55|5998.05|204
1731352280000|2024-11-11 19:11:20|5998.8|5998.3|5998.8|5998.3|5999.05|5998.55|5998.55|5998.05|406
1731352290000|2024-11-11 19:11:30|||||||||70
1731352300000|2024-11-11 19:11:40|5998.67|5998.17|5998.3|5997.8|5998.67|5998.17|5998.3|5997.8|228
1731352310000|2024-11-11 19:11:50|5998.55|5998.05|5998.3|5997.8|5998.55|5998.05|5998.05|5997.55|552
1731352320000|2024-11-11 19:12:00|5998.55|5998.05|5998.8|5998.3|5998.8|5998.3|5998.55|5998.05|461
1731352330000|2024-11-11 19:12:10|5998.55|5998.05|5998.42|5997.92|5998.55|5998.05|5998.3|5997.8|264
1731352340000|2024-11-11 19:12:20|5998.55|5998.05|5998.55|5998.05|5998.8|5998.3|5998.55|5998.05|298
1731352350000|2024-11-11 19:12:30|5998.67|5998.17|5998.8|5998.3|5998.8|5998.3|5998.55|5998.05|126
1731352360000|2024-11-11 19:12:40|5999.05|5998.55|5999.05|5998.55|5999.17|5998.67|5999.05|5998.55|118
1731352370000|2024-11-11 19:12:50|5998.8|5998.3|5998.8|5998.3|5998.92|5998.42|5998.8|5998.3|74
1731352380000|2024-11-11 19:13:00|5999.05|5998.55|5999.05|5998.55|5999.3|5998.8|5999.05|5998.55|191
1731352390000|2024-11-11 19:13:10|5998.8|5998.3|5998.55|5998.05|5998.8|5998.3|5998.55|5998.05|162
1731352400000|2024-11-11 19:13:20|5998.67|5998.17|5998.3|5997.8|5998.8|5998.3|5998.3|5997.8|305
1731352410000|2024-11-11 19:13:30|5998.42|5997.92|5998.55|5998.05|5998.55|5998.05|5998.3|5997.8|148
1731352420000|2024-11-11 19:13:40|5998.42|5997.92|5998.3|5997.8|5998.55|5998.05|5998.3|5997.8|74
1731352430000|2024-11-11 19:13:50|5998.42|5997.92|5998.3|5997.8|5998.55|5998.05|5998.3|5997.8|134
1731352440000|2024-11-11 19:14:00|5998.17|5997.67|5998.3|5997.8|5998.3|5997.8|5998.05|5997.55|301
1731352450000|2024-11-11 19:14:10|5998.42|5997.92|5998.42|5997.92|5998.55|5998.05|5998.3|5997.8|63
1731352460000|2024-11-11 19:14:20|5998.3|5997.8|5998.05|5997.55|5998.3|5997.8|5998.05|5997.55|74
1731352470000|2024-11-11 19:14:30|5998.3|5997.8|5998.3|5997.8|5998.3|5997.8|5998.05|5997.55|245
1731352480000|2024-11-11 19:14:40|5998.55|5998.05|5998.55|5998.05|5998.55|5998.05|5998.55|5998.05|167
1731352490000|2024-11-11 19:14:50|5998.3|5997.8|5998.55|5998.05|5998.55|5998.05|5998.3|5997.8|301
1731352500000|2024-11-11 19:15:00|5998.8|5998.3|5999.05|5998.55|5999.05|5998.55|5998.8|5998.3|437
1731352510000|2024-11-11 19:15:10|5998.8|5998.3|5999.05|5998.55|5999.05|5998.55|5998.8|5998.3|214
1731352520000|2024-11-11 19:15:20|5999.3|5998.8|5999.3|5998.8|5999.3|5998.8|5999.05|5998.55|79
1731352530000|2024-11-11 19:15:30|||||||||72
1731352540000|2024-11-11 19:15:40|||||||||68
1731352550000|2024-11-11 19:15:50|5999.17|5998.67|5999.55|5999.05|5999.55|5999.05|5999.17|5998.67|101
1731352560000|2024-11-11 19:16:00|5999.8|5999.3|6000.05|5999.55|6000.05|5999.55|5999.8|5999.3|341
1731352570000|2024-11-11 19:16:10|5999.8|5999.3|6000.3|5999.8|6000.3|5999.8|5999.8|5999.3|264
1731352580000|2024-11-11 19:16:20|6000.55|6000.05|6000.55|6000.05|6000.55|6000.05|6000.3|5999.8|102
1731352590000|2024-11-11 19:16:30|||||||||154
1731352600000|2024-11-11 19:16:40|6000.67|6000.17|6000.55|6000.05|6000.8|6000.3|6000.55|6000.05|173
1731352610000|2024-11-11 19:16:50|6000.67|6000.17|6000.8|6000.3|6001.05|6000.55|6000.55|6000.05|154
1731352620000|2024-11-11 19:17:00|6001.05|6000.55|6000.8|6000.3|6001.05|6000.55|6000.8|6000.3|195
1731352630000|2024-11-11 19:17:10|6000.55|6000.05|5999.8|5999.3|6000.55|6000.05|5999.8|5999.3|140
1731352640000|2024-11-11 19:17:20|5999.92|5999.42|6000.05|5999.55|6000.3|5999.8|5999.92|5999.42|144
1731352650000|2024-11-11 19:17:30|5999.92|5999.42|6000.05|5999.55|6000.05|5999.55|5999.92|5999.42|38
1731352660000|2024-11-11 19:17:40|5999.8|5999.3|5999.8|5999.3|5999.8|5999.3|5999.8|5999.3|13
1731352670000|2024-11-11 19:17:50|5999.55|5999.05|5999.55|5999.05|5999.55|5999.05|5999.55|5999.05|154
1731352680000|2024-11-11 19:18:00|5999.3|5998.8|5999.55|5999.05|5999.55|5999.05|5999.3|5998.8|168
1731352690000|2024-11-11 19:18:10|5999.42|5998.92|5999.3|5998.8|5999.42|5998.92|5999.3|5998.8|66
1731352700000|2024-11-11 19:18:20|5999.05|5998.55|5998.3|5997.8|5999.05|5998.55|5998.3|5997.8|358
1731352710000|2024-11-11 19:18:30|5998.17|5997.67|5998.3|5997.8|5998.3|5997.8|5998.05|5997.55|153
1731352720000|2024-11-11 19:18:40|5998.05|5997.55|5998.55|5998.05|5998.55|5998.05|5998.05|5997.55|342
1731352730000|2024-11-11 19:18:50|5998.42|5997.92|5998.42|5997.92|5998.42|5997.92|5998.42|5997.92|83
1731352740000|2024-11-11 19:19:00|5998.55|5998.05|5999.05|5998.55|5999.05|5998.55|5998.3|5997.8|327
1731352750000|2024-11-11 19:19:10|5998.92|5998.42|5999.05|5998.55|5999.05|5998.55|5998.8|5998.3|105
1731352760000|2024-11-11 19:19:20|5998.92|5998.42|5999.05|5998.55|5999.3|5998.8|5998.8|5998.3|116
1731352770000|2024-11-11 19:19:30|5998.8|5998.3|5998.8|5998.3|5998.8|5998.3|5998.8|5998.3|81
1731352780000|2024-11-11 19:19:40|5999.05|5998.55|5999.3|5998.8|5999.3|5998.8|5998.92|5998.42|98
1731352790000|2024-11-11 19:19:50|5999.17|5998.67|5999.05|5998.55|5999.3|5998.8|5999.05|5998.55|69
1731352800000|2024-11-11 19:20:00|5998.92|5998.42|5999.05|5998.55|5999.3|5998.8|5998.8|5998.3|223
1731352810000|2024-11-11 19:20:10|5998.92|5998.42|5998.8|5998.3|5999.05|5998.55|5998.67|5998.17|94
1731352820000|2024-11-11 19:20:20|5998.67|5998.17|5999.3|5998.8|5999.55|5999.05|5998.67|5998.17|122
1731352830000|2024-11-11 19:20:30|5999.42|5998.92|5999.3|5998.8|5999.42|5998.92|5999.3|5998.8|57
1731352840000|2024-11-11 19:20:40|5999.42|5998.92|5999.8|5999.3|5999.8|5999.3|5999.3|5998.8|146
1731352850000|2024-11-11 19:20:50|5999.55|5999.05|5999.17|5998.67|5999.55|5999.05|5999.17|5998.67|192
1731352860000|2024-11-11 19:21:00|5999.3|5998.8|5999.55|5999.05|5999.55|5999.05|5999.05|5998.55|154
1731352870000|2024-11-11 19:21:10|5999.8|5999.3|5999.8|5999.3|6000.05|5999.55|5999.8|5999.3|110
1731352880000|2024-11-11 19:21:20|5999.55|5999.05|5999.55|5999.05|5999.8|5999.3|5999.3|5998.8|218
1731352890000|2024-11-11 19:21:30|5999.3|5998.8|5999.8|5999.3|5999.8|5999.3|5999.3|5998.8|130
1731352900000|2024-11-11 19:21:40|5999.67|5999.17|5999.3|5998.8|5999.67|5999.17|5999.17|5998.67|79
1731352910000|2024-11-11 19:21:50|5999.17|5998.67|5999.3|5998.8|5999.3|5998.8|5999.17|5998.67|58
1731352920000|2024-11-11 19:22:00|5999.55|5999.05|5999.8|5999.3|5999.8|5999.3|5999.3|5998.8|157
1731352930000|2024-11-11 19:22:10|6000.05|5999.55|6000.3|5999.8|6000.3|5999.8|6000.05|5999.55|293
1731352940000|2024-11-11 19:22:20|6000.05|5999.55|6000.05|5999.55|6000.55|6000.05|6000.05|5999.55|291
1731352950000|2024-11-11 19:22:30|5999.55|5999.05|5999.55|5999.05|5999.55|5999.05|5999.3|5998.8|203
1731352960000|2024-11-11 19:22:40|5999.42|5998.92|5999.55|5999.05|5999.55|5999.05|5999.42|5998.92|70
1731352970000|2024-11-11 19:22:50|5999.42|5998.92|5999.8|5999.3|5999.8|5999.3|5999.3|5998.8|103
1731352980000|2024-11-11 19:23:00|5999.67|5999.17|5999.67|5999.17|5999.8|5999.3|5999.55|5999.05|190
1731352990000|2024-11-11 19:23:10|5999.8|5999.3|5999.55|5999.05|5999.8|5999.3|5999.3|5998.8|69
1731353000000|2024-11-11 19:23:20|5999.3|5998.8|5999.05|5998.55|5999.42|5998.92|5999.05|5998.55|77
1731353010000|2024-11-11 19:23:30|5999.3|5998.8|5999.3|5998.8|5999.55|5999.05|5999.05|5998.55|81
1731353020000|2024-11-11 19:23:40|5999.17|5998.67|5999.3|5998.8|5999.3|5998.8|5999.17|5998.67|44
1731353030000|2024-11-11 19:23:50|5999.55|5999.05|5999.55|5999.05|5999.55|5999.05|5999.55|5999.05|58
1731353040000|2024-11-11 19:24:00|5999.42|5998.92|5999.3|5998.8|5999.42|5998.92|5999.3|5998.8|129
1731353050000|2024-11-11 19:24:10|5999.42|5998.92|5999.55|5999.05|5999.8|5999.3|5999.42|5998.92|102
1731353060000|2024-11-11 19:24:20|5999.67|5999.17|5999.55|5999.05|5999.67|5999.17|5999.55|5999.05|43
1731353070000|2024-11-11 19:24:30|5999.3|5998.8|5999.3|5998.8|5999.42|5998.92|5999.3|5998.8|39
1731353080000|2024-11-11 19:24:40|||||||||10
1731353090000|2024-11-11 19:24:50|5999.55|5999.05|5999.3|5998.8|5999.55|5999.05|5999.3|5998.8|107
1731353100000|2024-11-11 19:25:00|5999.55|5999.05|5999.8|5999.3|5999.8|5999.3|5999.55|5999.05|174
1731353110000|2024-11-11 19:25:10|5999.92|5999.42|6000.05|5999.55|6000.05|5999.55|5999.92|5999.42|96
1731353120000|2024-11-11 19:25:20|5999.8|5999.3|5999.8|5999.3|5999.8|5999.3|5999.8|5999.3|89
1731353130000|2024-11-11 19:25:30|5999.55|5999.05|5999.3|5998.8|5999.55|5999.05|5999.17|5998.67|129
1731353140000|2024-11-11 19:25:40|5999.05|5998.55|5999.05|5998.55|5999.3|5998.8|5999.05|5998.55|52
1731353150000|2024-11-11 19:25:50|5998.92|5998.42|5999.05|5998.55|5999.05|5998.55|5998.8|5998.3|161
1731353160000|2024-11-11 19:26:00|5999.3|5998.8|5999.55|5999.05|5999.55|5999.05|5999.3|5998.8|96
1731353170000|2024-11-11 19:26:10|5999.8|5999.3|6000.05|5999.55|6000.05|5999.55|5999.67|5999.17|126
1731353180000|2024-11-11 19:26:20|6000.3|5999.8|6000.55|6000.05|6000.55|6000.05|6000.3|5999.8|98
1731353190000|2024-11-11 19:26:30|6000.42|5999.92|6000.55|6000.05|6000.55|6000.05|6000.42|5999.92|67
1731353200000|2024-11-11 19:26:40|||||||||16
1731353210000|2024-11-11 19:26:50|||||||||124
1731353220000|2024-11-11 19:27:00|6000.8|6000.3|6000.55|6000.05|6000.8|6000.3|6000.55|6000.05|251
1731353230000|2024-11-11 19:27:10|6000.3|5999.8|6000.05|5999.55|6000.3|5999.8|5999.8|5999.3|271
1731353240000|2024-11-11 19:27:20|5999.92|5999.42|5999.67|5999.17|5999.92|5999.42|5999.55|5999.05|95
1731353250000|2024-11-11 19:27:30|5999.8|5999.3|6000.3|5999.8|6000.3|5999.8|5999.8|5999.3|140
1731353260000|2024-11-11 19:27:40|6000.05|5999.55|5999.55|5999.05|6000.17|5999.67|5999.55|5999.05|132
1731353270000|2024-11-11 19:27:50|5999.3|5998.8|5999.55|5999.05|5999.55|5999.05|5999.17|5998.67|157
1731353280000|2024-11-11 19:28:00|5999.3|5998.8|5999.05|5998.55|5999.3|5998.8|5999.05|5998.55|185
1731353290000|2024-11-11 19:28:10|5999.17|5998.67|5999.3|5998.8|5999.3|5998.8|5999.05|5998.55|59
1731353300000|2024-11-11 19:28:20|5999.17|5998.67|5999.3|5998.8|5999.55|5999.05|5999.05|5998.55|115
1731353310000|2024-11-11 19:28:30|5999.55|5999.05|5999.8|5999.3|5999.8|5999.3|5999.55|5999.05|123
1731353320000|2024-11-11 19:28:40|||||||||36
1731353330000|2024-11-11 19:28:50|5999.92|5999.42|6000.05|5999.55|6000.05|5999.55|5999.8|5999.3|125
1731353340000|2024-11-11 19:29:00|||||||||65
1731353350000|2024-11-11 19:29:10|5999.92|5999.42|5999.3|5998.8|5999.92|5999.42|5999.3|5998.8|139
1731353360000|2024-11-11 19:29:20|5999.42|5998.92|5999.55|5999.05|5999.55|5999.05|5999.3|5998.8|92
1731353370000|2024-11-11 19:29:30|5999.42|5998.92|5999.8|5999.3|5999.8|5999.3|5999.42|5998.92|40
1731353380000|2024-11-11 19:29:40|5999.67|5999.17|5999.55|5999.05|5999.8|5999.3|5999.55|5999.05|97
1731353390000|2024-11-11 19:29:50|||||||||27
1731353400000|2024-11-11 19:30:00|5999.8|5999.3|5999.3|5998.8|5999.8|5999.3|5999.3|5998.8|211
1731353410000|2024-11-11 19:30:10|5999.05|5998.55|5999.05|5998.55|5999.3|5998.8|5999.05|5998.55|108
1731353420000|2024-11-11 19:30:20|5998.8|5998.3|5998.55|5998.05|5998.8|5998.3|5998.05|5997.55|330
1731353430000|2024-11-11 19:30:30|||||||||40
1731353440000|2024-11-11 19:30:40|5998.3|5997.8|5998.3|5997.8|5998.3|5997.8|5998.3|5997.8|83
1731353450000|2024-11-11 19:30:50|5998.55|5998.05|5998.42|5997.92|5998.55|5998.05|5998.3|5997.8|151
1731353460000|2024-11-11 19:31:00|5998.3|5997.8|5998.55|5998.05|5998.55|5998.05|5998.3|5997.8|81
1731353470000|2024-11-11 19:31:10|5998.8|5998.3|5998.8|5998.3|5999.05|5998.55|5998.8|5998.3|122
1731353480000|2024-11-11 19:31:20|5998.92|5998.42|5999.05|5998.55|5999.05|5998.55|5998.8|5998.3|88
1731353490000|2024-11-11 19:31:30|5999.17|5998.67|5999.8|5999.3|5999.8|5999.3|5999.17|5998.67|137
1731353500000|2024-11-11 19:31:40|5999.55|5999.05|6000.05|5999.55|6000.05|5999.55|5999.55|5999.05|133
1731353510000|2024-11-11 19:31:50|5999.92|5999.42|6000.3|5999.8|6000.3|5999.8|5999.92|5999.42|93
1731353520000|2024-11-11 19:32:00|6000.05|5999.55|6000.3|5999.8|6000.3|5999.8|6000.05|5999.55|98
1731353530000|2024-11-11 19:32:10|6000.42|5999.92|6000.3|5999.8|6000.42|5999.92|6000.3|5999.8|32
1731353540000|2024-11-11 19:32:20|6000.42|5999.92|6000.05|5999.55|6000.55|6000.05|6000.05|5999.55|141
1731353550000|2024-11-11 19:32:30|6000.17|5999.67|6000.8|6000.3|6000.8|6000.3|6000.17|5999.67|142
1731353560000|2024-11-11 19:32:40|6001.05|6000.55|6000.67|6000.17|6001.05|6000.55|6000.55|6000.05|307
1731353570000|2024-11-11 19:32:50|6000.8|6000.3|6000.8|6000.3|6001.05|6000.55|6000.8|6000.3|87
1731353580000|2024-11-11 19:33:00|6000.67|6000.17|6000.8|6000.3|6000.8|6000.3|6000.55|6000.05|52
1731353590000|2024-11-11 19:33:10|6000.55|6000.05|6000.3|5999.8|6000.8|6000.3|6000.3|5999.8|136
1731353600000|2024-11-11 19:33:20|6000.05|5999.55|6000.05|5999.55|6000.05|5999.55|6000.05|5999.55|149
1731353610000|2024-11-11 19:33:30|5999.92|5999.42|6000.3|5999.8|6000.3|5999.8|5999.55|5999.05|312
1731353620000|2024-11-11 19:33:40|6000.17|5999.67|6000.3|5999.8|6000.3|5999.8|6000.05|5999.55|170
1731353630000|2024-11-11 19:33:50|6000.05|5999.55|6000.3|5999.8|6000.3|5999.8|6000.05|5999.55|33
1731353640000|2024-11-11 19:34:00|6000.55|6000.05|6000.92|6000.42|6001.05|6000.55|6000.3|5999.8|204
1731353650000|2024-11-11 19:34:10|6000.8|6000.3|6001.05|6000.55|6001.05|6000.55|6000.8|6000.3|67
1731353660000|2024-11-11 19:34:20|6000.92|6000.42|6001.55|6001.05|6001.55|6001.05|6000.8|6000.3|311
1731353670000|2024-11-11 19:34:30|6001.3|6000.8|6001.55|6001.05|6001.55|6001.05|6001.3|6000.8|219
1731353680000|2024-11-11 19:34:40|||||||||109
1731353690000|2024-11-11 19:34:50|6001.8|6001.3|6002.05|6001.55|6002.05|6001.55|6001.8|6001.3|375
1731353700000|2024-11-11 19:35:00|6001.8|6001.3|6001.3|6000.8|6001.8|6001.3|6001.3|6000.8|543
1731353710000|2024-11-11 19:35:10|6001.05|6000.55|6001.05|6000.55|6001.05|6000.55|6001.05|6000.55|105
1731353720000|2024-11-11 19:35:20|6001.17|6000.67|6001.3|6000.8|6001.55|6001.05|6001.17|6000.67|207
1731353730000|2024-11-11 19:35:30|6001.42|6000.92|6001.05|6000.55|6001.55|6001.05|6001.05|6000.55|129
1731353740000|2024-11-11 19:35:40|6000.8|6000.3|6001.05|6000.55|6001.05|6000.55|6000.8|6000.3|183
1731353750000|2024-11-11 19:35:50|||||||||7
1731353760000|2024-11-11 19:36:00|6000.92|6000.42|6001.3|6000.8|6001.3|6000.8|6000.8|6000.3|322
1731353770000|2024-11-11 19:36:10|6001.55|6001.05|6002.05|6001.55|6002.05|6001.55|6001.42|6000.92|235
1731353780000|2024-11-11 19:36:20|6001.92|6001.42|6001.8|6001.3|6001.92|6001.42|6001.8|6001.3|94
1731353790000|2024-11-11 19:36:30|6001.67|6001.17|6001.3|6000.8|6001.8|6001.3|6001.17|6000.67|229
1731353800000|2024-11-11 19:36:40|6001.05|6000.55|6000.8|6000.3|6001.05|6000.55|6000.8|6000.3|189
1731353810000|2024-11-11 19:36:50|6000.92|6000.42|6000.8|6000.3|6001.05|6000.55|6000.8|6000.3|110
1731353820000|2024-11-11 19:37:00|6001.3|6000.8|6001.17|6000.67|6001.3|6000.8|6000.8|6000.3|190
1731353830000|2024-11-11 19:37:10|6001.3|6000.8|6001.3|6000.8|6001.3|6000.8|6001.05|6000.55|111
1731353840000|2024-11-11 19:37:20|6001.55|6001.05|6001.8|6001.3|6001.8|6001.3|6001.55|6001.05|80
1731353850000|2024-11-11 19:37:30|6001.55|6001.05|6001.55|6001.05|6001.55|6001.05|6001.42|6000.92|165
1731353860000|2024-11-11 19:37:40|||||||||55
1731353870000|2024-11-11 19:37:50|6001.42|6000.92|6000.8|6000.3|6001.55|6001.05|6000.8|6000.3|164
1731353880000|2024-11-11 19:38:00|6000.3|5999.8|6000.3|5999.8|6000.55|6000.05|6000.3|5999.8|423
1731353890000|2024-11-11 19:38:10|6000.05|5999.55|6000.05|5999.55|6000.05|5999.55|6000.05|5999.55|164
1731353900000|2024-11-11 19:38:20|6000.3|5999.8|6000.3|5999.8|6000.3|5999.8|6000.05|5999.55|64
1731353910000|2024-11-11 19:38:30|6000.55|6000.05|6000.8|6000.3|6000.8|6000.3|6000.55|6000.05|151
1731353920000|2024-11-11 19:38:40|6000.55|6000.05|6000.8|6000.3|6000.8|6000.3|6000.55|6000.05|65
1731353930000|2024-11-11 19:38:50|6000.67|6000.17|6001.3|6000.8|6001.3|6000.8|6000.67|6000.17|115
1731353940000|2024-11-11 19:39:00|||||||||52
1731353950000|2024-11-11 19:39:10|6001.05|6000.55|6000.8|6000.3|6001.05|6000.55|6000.8|6000.3|79
1731353960000|2024-11-11 19:39:20|6001.05|6000.55|6000.55|6000.05|6001.05|6000.55|6000.55|6000.05|132
1731353970000|2024-11-11 19:39:30|6000.8|6000.3|6001.05|6000.55|6001.05|6000.55|6000.55|6000.05|142
1731353980000|2024-11-11 19:39:40|||||||||52
1731353990000|2024-11-11 19:39:50|||||||||107
1731354000000|2024-11-11 19:40:00|6001.17|6000.67|6001.05|6000.55|6001.3|6000.8|6000.8|6000.3|237
1731354010000|2024-11-11 19:40:10|6000.92|6000.42|6001.3|6000.8|6001.3|6000.8|6000.8|6000.3|122
1731354020000|2024-11-11 19:40:20|6001.55|6001.05|6001.55|6001.05|6001.55|6001.05|6001.3|6000.8|111
1731354030000|2024-11-11 19:40:30|6001.3|6000.8|6001.3|6000.8|6001.55|6001.05|6001.3|6000.8|61
1731354040000|2024-11-11 19:40:40|6001.17|6000.67|6001.05|6000.55|6001.3|6000.8|6001.05|6000.55|213
1731354050000|2024-11-11 19:40:50|6001.3|6000.8|6001.3|6000.8|6001.3|6000.8|6001.3|6000.8|161
1731354060000|2024-11-11 19:41:00|6001.17|6000.67|6000.8|6000.3|6001.17|6000.67|6000.8|6000.3|220
1731354070000|2024-11-11 19:41:10|6000.67|6000.17|6000.42|5999.92|6000.67|6000.17|6000.3|5999.8|125
1731354080000|2024-11-11 19:41:20|6000.55|6000.05|6000.55|6000.05|6000.55|6000.05|6000.3|5999.8|116
1731354090000|2024-11-11 19:41:30|6000.8|6000.3|6000.8|6000.3|6000.92|6000.42|6000.55|6000.05|171
1731354100000|2024-11-11 19:41:40|6001.05|6000.55|6001.3|6000.8|6001.3|6000.8|6000.8|6000.3|112
1731354110000|2024-11-11 19:41:50|6001.55|6001.05|6001.3|6000.8|6001.55|6001.05|6001.3|6000.8|97
1731354120000|2024-11-11 19:42:00|6001.05|6000.55|6001.3|6000.8|6001.3|6000.8|6001.05|6000.55|144
1731354130000|2024-11-11 19:42:10|6001.05|6000.55|6001.05|6000.55|6001.3|6000.8|6000.8|6000.3|123
1731354140000|2024-11-11 19:42:20|6001.3|6000.8|6001.3|6000.8|6001.3|6000.8|6001.3|6000.8|51
1731354150000|2024-11-11 19:42:30|||||||||9
1731354160000|2024-11-11 19:42:40|6001.17|6000.67|6001.05|6000.55|6001.3|6000.8|6001.05|6000.55|165
1731354170000|2024-11-11 19:42:50|6000.8|6000.3|6001.05|6000.55|6001.05|6000.55|6000.8|6000.3|93
1731354180000|2024-11-11 19:43:00|6001.3|6000.8|6001.05|6000.55|6001.3|6000.8|6001.05|6000.55|97
1731354190000|2024-11-11 19:43:10|6000.92|6000.42|6001.05|6000.55|6001.05|6000.55|6000.8|6000.3|90
1731354200000|2024-11-11 19:43:20|||||||||8
1731354210000|2024-11-11 19:43:30|6001.3|6000.8|6000.8|6000.3|6001.3|6000.8|6000.8|6000.3|169
1731354220000|2024-11-11 19:43:40|6000.67|6000.17|6000.8|6000.3|6001.05|6000.55|6000.55|6000.05|176
1731354230000|2024-11-11 19:43:50|6000.55|6000.05|6000.8|6000.3|6000.8|6000.3|6000.55|6000.05|121
1731354240000|2024-11-11 19:44:00|6000.55|6000.05|6000.55|6000.05|6000.8|6000.3|6000.3|5999.8|151
1731354250000|2024-11-11 19:44:10|6000.8|6000.3|6000.3|5999.8|6000.8|6000.3|6000.3|5999.8|160
1731354260000|2024-11-11 19:44:20|6000.17|5999.67|6000.05|5999.55|6000.17|5999.67|6000.05|5999.55|221
1731354270000|2024-11-11 19:44:30|6000.3|5999.8|6000.3|5999.8|6000.3|5999.8|6000.3|5999.8|15
1731354280000|2024-11-11 19:44:40|||||||||17
1731354290000|2024-11-11 19:44:50|6000.55|6000.05|6000.55|6000.05|6000.55|6000.05|6000.55|6000.05|134
1731354300000|2024-11-11 19:45:00|6000.67|6000.17|6000.8|6000.3|6000.8|6000.3|6000.67|6000.17|156
1731354310000|2024-11-11 19:45:10|6000.55|6000.05|6000.8|6000.3|6000.8|6000.3|6000.55|6000.05|92
1731354320000|2024-11-11 19:45:20|6000.55|6000.05|6000.05|5999.55|6000.55|6000.05|6000.05|5999.55|215
1731354330000|2024-11-11 19:45:30|6000.3|5999.8|6000.55|6000.05|6000.55|6000.05|6000.05|5999.55|186
1731354340000|2024-11-11 19:45:40|6000.42|5999.92|6000.3|5999.8|6000.55|6000.05|6000.3|5999.8|190
1731354350000|2024-11-11 19:45:50|6000.17|5999.67|5999.55|5999.05|6000.17|5999.67|5999.55|5999.05|563
1731354360000|2024-11-11 19:46:00|5999.3|5998.8|5999.55|5999.05|5999.55|5999.05|5999.05|5998.55|431
1731354370000|2024-11-11 19:46:10|5999.42|5998.92|5999.55|5999.05|5999.55|5999.05|5999.3|5998.8|127
1731354380000|2024-11-11 19:46:20|5999.3|5998.8|5999.55|5999.05|5999.55|5999.05|5999.3|5998.8|185
1731354390000|2024-11-11 19:46:30|5999.42|5998.92|5999.05|5998.55|5999.42|5998.92|5999.05|5998.55|110
1731354400000|2024-11-11 19:46:40|5998.92|5998.42|5998.55|5998.05|5998.92|5998.42|5998.55|5998.05|342
1731354410000|2024-11-11 19:46:50|5998.8|5998.3|5999.05|5998.55|5999.05|5998.55|5998.8|5998.3|137
1731354420000|2024-11-11 19:47:00|5998.8|5998.3|5998.8|5998.3|5999.05|5998.55|5998.8|5998.3|135
1731354430000|2024-11-11 19:47:10|5999.05|5998.55|5999.05|5998.55|5999.05|5998.55|5998.8|5998.3|70
1731354440000|2024-11-11 19:47:20|5998.92|5998.42|5999.05|5998.55|5999.05|5998.55|5998.8|5998.3|60
1731354450000|2024-11-11 19:47:30|5998.92|5998.42|5999.05|5998.55|5999.05|5998.55|5998.8|5998.3|49
1731354460000|2024-11-11 19:47:40|5998.8|5998.3|5998.8|5998.3|5998.92|5998.42|5998.8|5998.3|99
1731354470000|2024-11-11 19:47:50|5998.55|5998.05|5998.67|5998.17|5998.8|5998.3|5998.55|5998.05|127
1731354480000|2024-11-11 19:48:00|5998.55|5998.05|5999.05|5998.55|5999.05|5998.55|5998.55|5998.05|129
1731354490000|2024-11-11 19:48:10|5999.3|5998.8|5999.55|5999.05|5999.55|5999.05|5999.3|5998.8|139
1731354500000|2024-11-11 19:48:20|5999.8|5999.3|6000.3|5999.8|6000.3|5999.8|5999.8|5999.3|520
1731354510000|2024-11-11 19:48:30|6000.05|5999.55|6000.3|5999.8|6000.3|5999.8|6000.05|5999.55|353
1731354520000|2024-11-11 19:48:40|||||||||54
1731354530000|2024-11-11 19:48:50|6000.05|5999.55|6000.8|6000.3|6000.8|6000.3|6000.05|5999.55|296
1731354540000|2024-11-11 19:49:00|6001.05|6000.55|6001.05|6000.55|6001.05|6000.55|6001.05|6000.55|78
1731354550000|2024-11-11 19:49:10|6001.17|6000.67|6001.05|6000.55|6001.3|6000.8|6001.05|6000.55|94
1731354560000|2024-11-11 19:49:20|6001.3|6000.8|6001.55|6001.05|6001.55|6001.05|6001.3|6000.8|192
1731354570000|2024-11-11 19:49:30|6001.3|6000.8|6001.3|6000.8|6001.3|6000.8|6001.05|6000.55|149
1731354580000|2024-11-11 19:49:40|6001.55|6001.05|6001.55|6001.05|6001.55|6001.05|6001.3|6000.8|139
1731354590000|2024-11-11 19:49:50|6001.3|6000.8|6001.55|6001.05|6001.55|6001.05|6001.3|6000.8|108
1731354600000|2024-11-11 19:50:00|6001.3|6000.8|6001.55|6001.05|6001.55|6001.05|6001.3|6000.8|178
1731354610000|2024-11-11 19:50:10|6001.42|6000.92|6001.3|6000.8|6001.55|6001.05|6001.3|6000.8|149
1731354620000|2024-11-11 19:50:20|6001.05|6000.55|6000.3|5999.8|6001.05|6000.55|6000.3|5999.8|171
1731354630000|2024-11-11 19:50:30|6000.55|6000.05|6000.55|6000.05|6000.55|6000.05|6000.55|6000.05|118
1731354640000|2024-11-11 19:50:40|6000.8|6000.3|6000.8|6000.3|6000.8|6000.3|6000.8|6000.3|95
1731354650000|2024-11-11 19:50:50|||||||||171
1731354660000|2024-11-11 19:51:00|6001.05|6000.55|6001.3|6000.8|6001.3|6000.8|6000.8|6000.3|324
1731354670000|2024-11-11 19:51:10|6001.17|6000.67|6001.3|6000.8|6001.3|6000.8|6001.05|6000.55|68
1731354680000|2024-11-11 19:51:20|6001.17|6000.67|6001.05|6000.55|6001.55|6001.05|6001.05|6000.55|269
1731354690000|2024-11-11 19:51:30|6000.8|6000.3|6000.8|6000.3|6000.8|6000.3|6000.55|6000.05|282
1731354700000|2024-11-11 19:51:40|6000.67|6000.17|6000.55|6000.05|6000.8|6000.3|6000.55|6000.05|136
1731354710000|2024-11-11 19:51:50|||||||||78
1731354720000|2024-11-11 19:52:00|6000.42|5999.92|5999.55|5999.05|6000.42|5999.92|5999.55|5999.05|335
1731354730000|2024-11-11 19:52:10|5999.8|5999.3|5999.55|5999.05|5999.8|5999.3|5999.3|5998.8|150
1731354740000|2024-11-11 19:52:20|5999.8|5999.3|5999.55|5999.05|5999.8|5999.3|5999.55|5999.05|66
1731354750000|2024-11-11 19:52:30|5999.42|5998.92|5999.55|5999.05|5999.55|5999.05|5999.42|5998.92|70
1731354760000|2024-11-11 19:52:40|5999.42|5998.92|5999.3|5998.8|5999.8|5999.3|5999.3|5998.8|118
1731354770000|2024-11-11 19:52:50|5999.42|5998.92|5999.8|5999.3|5999.8|5999.3|5999.3|5998.8|121
1731354780000|2024-11-11 19:53:00|5999.92|5999.42|6000.3|5999.8|6000.3|5999.8|5999.92|5999.42|91
1731354790000|2024-11-11 19:53:10|6000.17|5999.67|6000.05|5999.55|6000.3|5999.8|5999.92|5999.42|143
1731354800000|2024-11-11 19:53:20|5999.92|5999.42|6000.3|5999.8|6000.3|5999.8|5999.92|5999.42|90
1731354810000|2024-11-11 19:53:30|6000.17|5999.67|6000.55|6000.05|6000.55|6000.05|6000.17|5999.67|49
1731354820000|2024-11-11 19:53:40|||||||||58
1731354830000|2024-11-11 19:53:50|6000.3|5999.8|6000.55|6000.05|6000.55|6000.05|6000.3|5999.8|65
1731354840000|2024-11-11 19:54:00|6000.3|5999.8|6000.3|5999.8|6000.3|5999.8|6000.3|5999.8|66
1731354850000|2024-11-11 19:54:10|6000.05|5999.55|6000.05|5999.55|6000.17|5999.67|5999.8|5999.3|218
1731354860000|2024-11-11 19:54:20|6000.17|5999.67|6000.05|5999.55|6000.3|5999.8|6000.05|5999.55|75
1731354870000|2024-11-11 19:54:30|6000.17|5999.67|6000.05|5999.55|6000.3|5999.8|6000.05|5999.55|49
1731354880000|2024-11-11 19:54:40|6000.17|5999.67|6000.05|5999.55|6000.3|5999.8|6000.05|5999.55|73
1731354890000|2024-11-11 19:54:50|5999.8|5999.3|6000.05|5999.55|6000.05|5999.55|5999.8|5999.3|108
1731354900000|2024-11-11 19:55:00|6000.3|5999.8|6000.3|5999.8|6000.55|6000.05|6000.05|5999.55|165
1731354910000|2024-11-11 19:55:10|6000.17|5999.67|6000.05|5999.55|6000.17|5999.67|5999.8|5999.3|89
1731354920000|2024-11-11 19:55:20|6000.3|5999.8|6000.3|5999.8|6000.3|5999.8|6000.05|5999.55|64
1731354930000|2024-11-11 19:55:30|6000.05|5999.55|6000.05|5999.55|6000.3|5999.8|6000.05|5999.55|92
1731354940000|2024-11-11 19:55:40|5999.8|5999.3|5999.8|5999.3|6000.05|5999.55|5999.8|5999.3|74
1731354950000|2024-11-11 19:55:50|6000.05|5999.55|6000.3|5999.8|6000.3|5999.8|6000.05|5999.55|119
1731354960000|2024-11-11 19:56:00|6000.42|5999.92|6000.3|5999.8|6000.42|5999.92|6000.05|5999.55|236
1731354970000|2024-11-11 19:56:10|6000.17|5999.67|6000.05|5999.55|6000.17|5999.67|5999.8|5999.3|88
1731354980000|2024-11-11 19:56:20|6000.3|5999.8|6000.05|5999.55|6000.3|5999.8|6000.05|5999.55|74
1731354990000|2024-11-11 19:56:30|6000.17|5999.67|6000.05|5999.55|6000.3|5999.8|6000.05|5999.55|49
1731355000000|2024-11-11 19:56:40|6000.3|5999.8|6000.3|5999.8|6000.3|5999.8|6000.17|5999.67|134
1731355010000|2024-11-11 19:56:50|||||||||15
1731355020000|2024-11-11 19:57:00|6000.05|5999.55|6000.05|5999.55|6000.3|5999.8|6000.05|5999.55|191
1731355030000|2024-11-11 19:57:10|6000.17|5999.67|6000.3|5999.8|6000.3|5999.8|6000.05|5999.55|144
1731355040000|2024-11-11 19:57:20|6000.55|6000.05|6000.55|6000.05|6000.55|6000.05|6000.55|6000.05|148
1731355050000|2024-11-11 19:57:30|6000.8|6000.3|6000.55|6000.05|6000.92|6000.42|6000.55|6000.05|173
1731355060000|2024-11-11 19:57:40|6000.8|6000.3|6000.8|6000.3|6000.8|6000.3|6000.67|6000.17|57
1731355070000|2024-11-11 19:57:50|6000.67|6000.17|6000.8|6000.3|6000.8|6000.3|6000.55|6000.05|62
1731355080000|2024-11-11 19:58:00|6000.55|6000.05|6000.8|6000.3|6000.8|6000.3|6000.55|6000.05|89
1731355090000|2024-11-11 19:58:10|6000.67|6000.17|6000.3|5999.8|6000.8|6000.3|6000.3|5999.8|149
1731355100000|2024-11-11 19:58:20|6000.42|5999.92|6000.8|6000.3|6000.8|6000.3|6000.42|5999.92|129
1731355110000|2024-11-11 19:58:30|6000.67|6000.17|6000.3|5999.8|6000.67|6000.17|6000.05|5999.55|123
1731355120000|2024-11-11 19:58:40|6000.55|6000.05|6000.8|6000.3|6000.8|6000.3|6000.55|6000.05|80
1731355130000|2024-11-11 19:58:50|6000.67|6000.17|6000.3|5999.8|6000.67|6000.17|6000.3|5999.8|118
1731355140000|2024-11-11 19:59:00|6000.42|5999.92|6000.8|6000.3|6000.8|6000.3|6000.42|5999.92|75
1731355150000|2024-11-11 19:59:10|||||||||213
1731355160000|2024-11-11 19:59:20|6000.67|6000.17|6000.8|6000.3|6000.8|6000.3|6000.67|6000.17|55
1731355170000|2024-11-11 19:59:30|6000.55|6000.05|6000.8|6000.3|6000.8|6000.3|6000.55|6000.05|133
1731355180000|2024-11-11 19:59:40|||||||||5
1731355190000|2024-11-11 19:59:50|6001.05|6000.55|6001.05|6000.55|6001.05|6000.55|6001.05|6000.55|112
1731355200000|2024-11-11 20:00:00|6000.8|6000.3|6000.55|6000.05|6000.8|6000.3|6000.55|6000.05|373
1731355210000|2024-11-11 20:00:10|6000.8|6000.3|6000.8|6000.3|6000.8|6000.3|6000.8|6000.3|126
1731355220000|2024-11-11 20:00:20|6001.05|6000.55|6001.05|6000.55|6001.05|6000.55|6001.05|6000.55|177
1731355230000|2024-11-11 20:00:30|6000.92|6000.42|6000.3|5999.8|6001.05|6000.55|6000.3|5999.8|296
1731355240000|2024-11-11 20:00:40|6000.05|5999.55|5999.8|5999.3|6000.05|5999.55|5999.8|5999.3|206
1731355250000|2024-11-11 20:00:50|6000.05|5999.55|5999.8|5999.3|6000.05|5999.55|5999.55|5999.05|156
1731355260000|2024-11-11 20:01:00|5999.92|5999.42|5999.55|5999.05|6000.05|5999.55|5999.3|5998.8|312
1731355270000|2024-11-11 20:01:10|5999.67|5999.17|5999.55|5999.05|5999.67|5999.17|5999.55|5999.05|148
1731355280000|2024-11-11 20:01:20|5999.3|5998.8|5999.3|5998.8|5999.3|5998.8|5999.05|5998.55|165
1731355290000|2024-11-11 20:01:30|5999.55|5999.05|6000.05|5999.55|6000.3|5999.8|5999.3|5998.8|352
1731355300000|2024-11-11 20:01:40|6000.3|5999.8|6000.3|5999.8|6000.3|5999.8|6000.3|5999.8|43
1731355310000|2024-11-11 20:01:50|6000.42|5999.92|6000.3|5999.8|6000.55|6000.05|6000.3|5999.8|160
1731355320000|2024-11-11 20:02:00|6000.17|5999.67|5999.55|5999.05|6000.17|5999.67|5999.55|5999.05|141
1731355330000|2024-11-11 20:02:10|5999.8|5999.3|5999.3|5998.8|5999.8|5999.3|5999.17|5998.67|144
1731355340000|2024-11-11 20:02:20|5999.17|5998.67|5999.3|5998.8|5999.3|5998.8|5999.05|5998.55|205
1731355350000|2024-11-11 20:02:30|5999.05|5998.55|5998.8|5998.3|5999.05|5998.55|5998.55|5998.05|334
1731355360000|2024-11-11 20:02:40|5998.92|5998.42|5998.55|5998.05|5999.05|5998.55|5998.55|5998.05|191
1731355370000|2024-11-11 20:02:50|5998.8|5998.3|5998.8|5998.3|5998.92|5998.42|5998.8|5998.3|92
1731355380000|2024-11-11 20:03:00|5999.05|5998.55|5999.55|5999.05|5999.55|5999.05|5999.05|5998.55|198
1731355390000|2024-11-11 20:03:10|5999.3|5998.8|5999.3|5998.8|5999.3|5998.8|5999.05|5998.55|156
1731355400000|2024-11-11 20:03:20|5999.42|5998.92|5999.3|5998.8|5999.42|5998.92|5999.3|5998.8|46
1731355410000|2024-11-11 20:03:30|5999.17|5998.67|5999.3|5998.8|5999.3|5998.8|5999.17|5998.67|103
1731355420000|2024-11-11 20:03:40|||||||||14
1731355430000|2024-11-11 20:03:50|5999.55|5999.05|5999.3|5998.8|5999.55|5999.05|5999.3|5998.8|69
1731355440000|2024-11-11 20:04:00|5999.42|5998.92|5999.8|5999.3|5999.8|5999.3|5999.42|5998.92|75
1731355450000|2024-11-11 20:04:10|5999.67|5999.17|5999.3|5998.8|5999.8|5999.3|5999.3|5998.8|101
1731355460000|2024-11-11 20:04:20|5999.05|5998.55|5999.05|5998.55|5999.05|5998.55|5999.05|5998.55|31
1731355470000|2024-11-11 20:04:30|5999.17|5998.67|5999.42|5998.92|5999.55|5999.05|5999.17|5998.67|96
1731355480000|2024-11-11 20:04:40|5999.55|5999.05|5999.55|5999.05|5999.67|5999.17|5999.3|5998.8|103
1731355490000|2024-11-11 20:04:50|5999.8|5999.3|6000.05|5999.55|6000.05|5999.55|5999.67|5999.17|111
1731355500000|2024-11-11 20:05:00|5999.8|5999.3|6000.3|5999.8|6000.3|5999.8|5999.8|5999.3|96
1731355510000|2024-11-11 20:05:10|6000.55|6000.05|6000.3|5999.8|6000.55|6000.05|6000.05|5999.55|214
1731355520000|2024-11-11 20:05:20|6000.17|5999.67|6000.17|5999.67|6000.17|5999.67|5999.8|5999.3|79
1731355530000|2024-11-11 20:05:30|6000.3|5999.8|6000.3|5999.8|6000.3|5999.8|6000.05|5999.55|131
1731355540000|2024-11-11 20:05:40|||||||||26
1731355550000|2024-11-11 20:05:50|6000.55|6000.05|6000.55|6000.05|6000.8|6000.3|6000.3|5999.8|187
1731355560000|2024-11-11 20:06:00|6000.8|6000.3|6000.8|6000.3|6000.8|6000.3|6000.55|6000.05|180
1731355570000|2024-11-11 20:06:10|6000.55|6000.05|6000.05|5999.55|6000.55|6000.05|6000.05|5999.55|175
1731355580000|2024-11-11 20:06:20|6000.3|5999.8|6000.55|6000.05|6000.55|6000.05|6000.3|5999.8|41
1731355590000|2024-11-11 20:06:30|6000.8|6000.3|6000.8|6000.3|6000.8|6000.3|6000.8|6000.3|69
1731355600000|2024-11-11 20:06:40|6000.67|6000.17|6001.05|6000.55|6001.05|6000.55|6000.67|6000.17|148
1731355610000|2024-11-11 20:06:50|6001.17|6000.67|6001.3|6000.8|6001.3|6000.8|6001.05|6000.55|121
1731355620000|2024-11-11 20:07:00|6001.55|6001.05|6001.55|6001.05|6001.55|6001.05|6001.3|6000.8|179
1731355630000|2024-11-11 20:07:10|6001.3|6000.8|6001.3|6000.8|6001.3|6000.8|6001.05|6000.55|292
1731355640000|2024-11-11 20:07:20|6001.17|6000.67|6001.05|6000.55|6001.3|6000.8|6001.05|6000.55|283
1731355650000|2024-11-11 20:07:30|||||||||22
1731355660000|2024-11-11 20:07:40|6000.92|6000.42|6001.05|6000.55|6001.05|6000.55|6000.8|6000.3|114
1731355670000|2024-11-11 20:07:50|6000.8|6000.3|6000.8|6000.3|6000.8|6000.3|6000.8|6000.3|92
1731355680000|2024-11-11 20:08:00|6000.67|6000.17|6001.05|6000.55|6001.05|6000.55|6000.67|6000.17|132
1731355690000|2024-11-11 20:08:10|6001.17|6000.67|6001.3|6000.8|6001.3|6000.8|6001.05|6000.55|70
1731355700000|2024-11-11 20:08:20|6001.17|6000.67|6001.05|6000.55|6001.3|6000.8|6001.05|6000.55|40
1731355710000|2024-11-11 20:08:30|6001.3|6000.8|6001.3|6000.8|6001.3|6000.8|6001.3|6000.8|78
1731355720000|2024-11-11 20:08:40|6001.42|6000.92|6001.55|6001.05|6001.55|6001.05|6001.42|6000.92|173
1731355730000|2024-11-11 20:08:50|6001.67|6001.17|6001.8|6001.3|6001.8|6001.3|6001.67|6001.17|186
1731355740000|2024-11-11 20:09:00|6001.55|6001.05|6002.05|6001.55|6002.05|6001.55|6001.55|6001.05|282
1731355750000|2024-11-11 20:09:10|6002.17|6001.67|6001.8|6001.3|6002.17|6001.67|6001.8|6001.3|243
1731355760000|2024-11-11 20:09:20|6001.92|6001.42|6002.05|6001.55|6002.05|6001.55|6001.92|6001.42|50
1731355770000|2024-11-11 20:09:30|6001.8|6001.3|6001.8|6001.3|6002.05|6001.55|6001.8|6001.3|244
1731355780000|2024-11-11 20:09:40|6001.92|6001.42|6002.05|6001.55|6002.17|6001.67|6001.92|6001.42|86
1731355790000|2024-11-11 20:09:50|6002.3|6001.8|6002.3|6001.8|6002.3|6001.8|6002.05|6001.55|210
1731355800000|2024-11-11 20:10:00|6002.17|6001.67|6002.05|6001.55|6002.3|6001.8|6001.8|6001.3|353
1731355810000|2024-11-11 20:10:10|6002.3|6001.8|6002.3|6001.8|6002.55|6002.05|6002.3|6001.8|216
1731355820000|2024-11-11 20:10:20|6002.55|6002.05|6003.55|6003.05|6003.55|6003.05|6002.3|6001.8|1669
1731355830000|2024-11-11 20:10:30|6003.8|6003.3|6002.55|6002.05|6004.05|6003.55|6002.55|6002.05|1322
1731355840000|2024-11-11 20:10:40|6002.8|6002.3|6002.55|6002.05|6002.8|6002.3|6002.55|6002.05|384
1731355850000|2024-11-11 20:10:50|6002.3|6001.8|6002.05|6001.55|6002.42|6001.92|6002.05|6001.55|444
1731355860000|2024-11-11 20:11:00|6001.8|6001.3|6002.3|6001.8|6002.3|6001.8|6001.8|6001.3|285
1731355870000|2024-11-11 20:11:10|6002.05|6001.55|6002.05|6001.55|6002.3|6001.8|6002.05|6001.55|153
1731355880000|2024-11-11 20:11:20|6001.8|6001.3|6001.8|6001.3|6002.3|6001.8|6001.8|6001.3|224
1731355890000|2024-11-11 20:11:30|6001.55|6001.05|6001.67|6001.17|6001.8|6001.3|6001.05|6000.55|580
1731355900000|2024-11-11 20:11:40|6001.55|6001.05|6001.8|6001.3|6002.05|6001.55|6001.55|6001.05|168
1731355910000|2024-11-11 20:11:50|||||||||13
1731355920000|2024-11-11 20:12:00|6001.55|6001.05|6001.55|6001.05|6001.8|6001.3|6001.3|6000.8|199
1731355930000|2024-11-11 20:12:10|6001.67|6001.17|6001.8|6001.3|6002.05|6001.55|6001.67|6001.17|116
1731355940000|2024-11-11 20:12:20|||||||||46
1731355950000|2024-11-11 20:12:30|6001.55|6001.05|6001.55|6001.05|6001.55|6001.05|6001.55|6001.05|156
1731355960000|2024-11-11 20:12:40|6001.67|6001.17|6001.55|6001.05|6001.67|6001.17|6001.55|6001.05|40
1731355970000|2024-11-11 20:12:50|6001.8|6001.3|6001.8|6001.3|6001.8|6001.3|6001.55|6001.05|69
1731355980000|2024-11-11 20:13:00|6001.67|6001.17|6002.05|6001.55|6002.05|6001.55|6001.67|6001.17|174
1731355990000|2024-11-11 20:13:10|6002.17|6001.67|6002.05|6001.55|6002.3|6001.8|6001.8|6001.3|117
1731356000000|2024-11-11 20:13:20|6001.8|6001.3|6002.05|6001.55|6002.05|6001.55|6001.8|6001.3|118
1731356010000|2024-11-11 20:13:30|6001.8|6001.3|6001.8|6001.3|6001.92|6001.42|6001.8|6001.3|164
1731356020000|2024-11-11 20:13:40|6001.3|6000.8|6001.3|6000.8|6001.3|6000.8|6001.05|6000.55|171
1731356030000|2024-11-11 20:13:50|6001.55|6001.05|6001.8|6001.3|6001.8|6001.3|6001.55|6001.05|132
1731356040000|2024-11-11 20:14:00|6002.05|6001.55|6001.8|6001.3|6002.05|6001.55|6001.8|6001.3|102
1731356050000|2024-11-11 20:14:10|6001.92|6001.42|6002.05|6001.55|6002.05|6001.55|6001.8|6001.3|96
1731356060000|2024-11-11 20:14:20|6001.8|6001.3|6001.8|6001.3|6002.05|6001.55|6001.8|6001.3|191
1731356070000|2024-11-11 20:14:30|6001.55|6001.05|6001.8|6001.3|6001.8|6001.3|6001.55|6001.05|93
1731356080000|2024-11-11 20:14:40|6002.05|6001.55|6001.8|6001.3|6002.05|6001.55|6001.8|6001.3|96
1731356090000|2024-11-11 20:14:50|6002.05|6001.55|6001.8|6001.3|6002.05|6001.55|6001.55|6001.05|198
1731356100000|2024-11-11 20:15:00|6001.55|6001.05|6001.3|6000.8|6001.55|6001.05|6001.3|6000.8|142
1731356110000|2024-11-11 20:15:10|6001.05|6000.55|6001.55|6001.05|6001.55|6001.05|6000.92|6000.42|294
1731356120000|2024-11-11 20:15:20|6001.3|6000.8|6001.05|6000.55|6001.3|6000.8|6001.05|6000.55|199
1731356130000|2024-11-11 20:15:30|6001.3|6000.8|6001.05|6000.55|6001.3|6000.8|6000.8|6000.3|128
1731356140000|2024-11-11 20:15:40|6001.3|6000.8|6000.92|6000.42|6001.3|6000.8|6000.92|6000.42|136
1731356150000|2024-11-11 20:15:50|6001.05|6000.55|6000.55|6000.05|6001.05|6000.55|6000.55|6000.05|140
1731356160000|2024-11-11 20:16:00|6000.8|6000.3|6000.42|5999.92|6001.05|6000.55|6000.3|5999.8|247
1731356170000|2024-11-11 20:16:10|6000.55|6000.05|6000.3|5999.8|6000.8|6000.3|6000.3|5999.8|222
1731356180000|2024-11-11 20:16:20|6000.17|5999.67|6000.3|5999.8|6000.3|5999.8|6000.17|5999.67|151
1731356190000|2024-11-11 20:16:30|6000.8|6000.3|6000.42|5999.92|6000.8|6000.3|6000.3|5999.8|356
1731356200000|2024-11-11 20:16:40|6000.55|6000.05|6000.8|6000.3|6000.8|6000.3|6000.3|5999.8|261
1731356210000|2024-11-11 20:16:50|6001.05|6000.55|6001.3|6000.8|6001.3|6000.8|6001.05|6000.55|199
1731356220000|2024-11-11 20:17:00|6001.17|6000.67|6001.3|6000.8|6001.3|6000.8|6001.05|6000.55|242
1731356230000|2024-11-11 20:17:10|6001.42|6000.92|6001.55|6001.05|6001.8|6001.3|6001.05|6000.55|247
1731356240000|2024-11-11 20:17:20|6001.42|6000.92|6001.8|6001.3|6001.8|6001.3|6001.3|6000.8|173
1731356250000|2024-11-11 20:17:30|6001.92|6001.42|6002.05|6001.55|6002.05|6001.55|6001.8|6001.3|209
1731356260000|2024-11-11 20:17:40|6001.8|6001.3|6002.05|6001.55|6002.05|6001.55|6001.8|6001.3|217
1731356270000|2024-11-11 20:17:50|6002.3|6001.8|6002.3|6001.8|6002.3|6001.8|6002.3|6001.8|66
1731356280000|2024-11-11 20:18:00|6002.05|6001.55|6001.8|6001.3|6002.3|6001.8|6001.55|6001.05|312
1731356290000|2024-11-11 20:18:10|6001.55|6001.05|6001.55|6001.05|6001.55|6001.05|6001.55|6001.05|75
1731356300000|2024-11-11 20:18:20|6001.3|6000.8|6001.55|6001.05|6001.55|6001.05|6001.3|6000.8|97
1731356310000|2024-11-11 20:18:30|6001.8|6001.3|6002.05|6001.55|6002.05|6001.55|6001.8|6001.3|214
1731356320000|2024-11-11 20:18:40|6002.17|6001.67|6002.3|6001.8|6002.55|6002.05|6002.05|6001.55|189
1731356330000|2024-11-11 20:18:50|6002.42|6001.92|6002.3|6001.8|6002.42|6001.92|6002.05|6001.55|172
1731356340000|2024-11-11 20:19:00|||||||||61
1731356350000|2024-11-11 20:19:10|6002.05|6001.55|6002.05|6001.55|6002.05|6001.55|6001.8|6001.3|266
1731356360000|2024-11-11 20:19:20|||||||||55
1731356370000|2024-11-11 20:19:30|6001.8|6001.3|6001.8|6001.3|6001.8|6001.3|6001.8|6001.3|133
1731356380000|2024-11-11 20:19:40|6002.05|6001.55|6002.05|6001.55|6002.05|6001.55|6001.92|6001.42|185
1731356390000|2024-11-11 20:19:50|6001.92|6001.42|6001.8|6001.3|6002.05|6001.55|6001.8|6001.3|74
1731356400000|2024-11-11 20:20:00|6001.55|6001.05|6001.55|6001.05|6001.8|6001.3|6001.3|6000.8|196
1731356410000|2024-11-11 20:20:10|6001.67|6001.17|6001.55|6001.05|6002.05|6001.55|6001.55|6001.05|198
1731356420000|2024-11-11 20:20:20|6001.67|6001.17|6002.05|6001.55|6002.05|6001.55|6001.55|6001.05|148
1731356430000|2024-11-11 20:20:30|6001.92|6001.42|6001.8|6001.3|6001.92|6001.42|6001.8|6001.3|57
1731356440000|2024-11-11 20:20:40|6002.05|6001.55|6002.05|6001.55|6002.05|6001.55|6002.05|6001.55|102
1731356450000|2024-11-11 20:20:50|6001.8|6001.3|6001.55|6001.05|6002.05|6001.55|6001.55|6001.05|145
1731356460000|2024-11-11 20:21:00|6001.67|6001.17|6001.05|6000.55|6001.67|6001.17|6001.05|6000.55|202
1731356470000|2024-11-11 20:21:10|6001.3|6000.8|6001.3|6000.8|6001.55|6001.05|6001.3|6000.8|261
1731356480000|2024-11-11 20:21:20|6001.17|6000.67|6001.3|6000.8|6001.3|6000.8|6001.17|6000.67|72
1731356490000|2024-11-11 20:21:30|6001.42|6000.92|6001.05|6000.55|6001.55|6001.05|6001.05|6000.55|132
1731356500000|2024-11-11 20:21:40|6001.17|6000.67|6001.05|6000.55|6001.3|6000.8|6001.05|6000.55|171
1731356510000|2024-11-11 20:21:50|6001.3|6000.8|6001.05|6000.55|6001.3|6000.8|6001.05|6000.55|138
1731356520000|2024-11-11 20:22:00|6001.17|6000.67|6001.05|6000.55|6001.3|6000.8|6000.8|6000.3|173
1731356530000|2024-11-11 20:22:10|6000.92|6000.42|6000.8|6000.3|6000.92|6000.42|6000.8|6000.3|36
1731356540000|2024-11-11 20:22:20|6001.05|6000.55|6001.55|6001.05|6001.55|6001.05|6000.8|6000.3|274
1731356550000|2024-11-11 20:22:30|6001.8|6001.3|6001.8|6001.3|6001.92|6001.42|6001.8|6001.3|164
1731356560000|2024-11-11 20:22:40|6001.92|6001.42|6002.05|6001.55|6002.05|6001.55|6001.92|6001.42|65
1731356570000|2024-11-11 20:22:50|6002.17|6001.67|6002.05|6001.55|6002.3|6001.8|6001.92|6001.42|277
1731356580000|2024-11-11 20:23:00|6002.17|6001.67|6002.05|6001.55|6002.3|6001.8|6002.05|6001.55|125
1731356590000|2024-11-11 20:23:10|6002.17|6001.67|6002.3|6001.8|6002.3|6001.8|6002.17|6001.67|143
1731356600000|2024-11-11 20:23:20|6002.55|6002.05|6002.55|6002.05|6002.55|6002.05|6002.55|6002.05|163
1731356610000|2024-11-11 20:23:30|6002.3|6001.8|6002.05|6001.55|6002.55|6002.05|6002.05|6001.55|156
1731356620000|2024-11-11 20:23:40|6001.92|6001.42|6002.05|6001.55|6002.05|6001.55|6001.92|6001.42|101
1731356630000|2024-11-11 20:23:50|6001.8|6001.3|6001.55|6001.05|6001.8|6001.3|6001.55|6001.05|90
1731356640000|2024-11-11 20:24:00|6001.8|6001.3|6002.05|6001.55|6002.17|6001.67|6001.8|6001.3|245
1731356650000|2024-11-11 20:24:10|6001.8|6001.3|6001.55|6001.05|6002.05|6001.55|6001.55|6001.05|168
1731356660000|2024-11-11 20:24:20|6001.3|6000.8|6001.3|6000.8|6001.55|6001.05|6001.3|6000.8|149
1731356670000|2024-11-11 20:24:30|6001.42|6000.92|6001.3|6000.8|6001.55|6001.05|6001.3|6000.8|295
1731356680000|2024-11-11 20:24:40|6001.17|6000.67|6000.8|6000.3|6001.3|6000.8|6000.8|6000.3|97
1731356690000|2024-11-11 20:24:50|6001.05|6000.55|6001.05|6000.55|6001.05|6000.55|6000.92|6000.42|86
1731356700000|2024-11-11 20:25:00|6001.3|6000.8|6000.8|6000.3|6001.3|6000.8|6000.8|6000.3|205
1731356710000|2024-11-11 20:25:10|6000.55|6000.05|6000.3|5999.8|6000.8|6000.3|6000.3|5999.8|222
1731356720000|2024-11-11 20:25:20|6000.42|5999.92|6000.3|5999.8|6000.55|6000.05|6000.3|5999.8|264
1731356730000|2024-11-11 20:25:30|6000.05|5999.55|6000.55|6000.05|6000.55|6000.05|6000.05|5999.55|238
1731356740000|2024-11-11 20:25:40|6000.3|5999.8|6000.3|5999.8|6000.55|6000.05|6000.3|5999.8|76
1731356750000|2024-11-11 20:25:50|||||||||5
1731356760000|2024-11-11 20:26:00|6000.42|5999.92|6000.3|5999.8|6000.55|6000.05|6000.3|5999.8|95
1731356770000|2024-11-11 20:26:10|6000.05|5999.55|6000.3|5999.8|6000.42|5999.92|6000.05|5999.55|128
1731356780000|2024-11-11 20:26:20|6000.55|6000.05|6000.3|5999.8|6000.55|6000.05|6000.3|5999.8|144
1731356790000|2024-11-11 20:26:30|6000.05|5999.55|5999.8|5999.3|6000.05|5999.55|5999.8|5999.3|294
1731356800000|2024-11-11 20:26:40|5999.92|5999.42|6000.05|5999.55|6000.05|5999.55|5999.92|5999.42|116
1731356810000|2024-11-11 20:26:50|6000.17|5999.67|6000.05|5999.55|6000.3|5999.8|6000.05|5999.55|100
1731356820000|2024-11-11 20:27:00|6000.17|5999.67|5999.8|5999.3|6000.17|5999.67|5999.8|5999.3|190
1731356830000|2024-11-11 20:27:10|6000.05|5999.55|6000.3|5999.8|6000.3|5999.8|6000.05|5999.55|123
1731356840000|2024-11-11 20:27:20|6000.05|5999.55|6000.55|6000.05|6000.55|6000.05|6000.05|5999.55|302
1731356850000|2024-11-11 20:27:30|6000.42|5999.92|6000.55|6000.05|6000.55|6000.05|6000.3|5999.8|197
1731356860000|2024-11-11 20:27:40|6000.3|5999.8|6000.3|5999.8|6000.55|6000.05|6000.3|5999.8|121
1731356870000|2024-11-11 20:27:50|||||||||24
1731356880000|2024-11-11 20:28:00|6000.17|5999.67|5999.8|5999.3|6000.17|5999.67|5999.8|5999.3|154
1731356890000|2024-11-11 20:28:10|5999.92|5999.42|5999.55|5999.05|6000.05|5999.55|5999.55|5999.05|170
1731356900000|2024-11-11 20:28:20|5999.42|5998.92|5999.55|5999.05|5999.55|5999.05|5999.3|5998.8|180
1731356910000|2024-11-11 20:28:30|||||||||42
1731356920000|2024-11-11 20:28:40|5999.8|5999.3|5999.8|5999.3|5999.8|5999.3|5999.67|5999.17|126
1731356930000|2024-11-11 20:28:50|6000.05|5999.55|6000.05|5999.55|6000.05|5999.55|6000.05|5999.55|59
1731356940000|2024-11-11 20:29:00|5999.8|5999.3|6000.3|5999.8|6000.3|5999.8|5999.8|5999.3|196
1731356950000|2024-11-11 20:29:10|6000.55|6000.05|6000.8|6000.3|6000.8|6000.3|6000.3|5999.8|298
1731356960000|2024-11-11 20:29:20|||||||||16
1731356970000|2024-11-11 20:29:30|6000.92|6000.42|6000.8|6000.3|6000.92|6000.42|6000.55|6000.05|165
1731356980000|2024-11-11 20:29:40|6000.92|6000.42|6000.92|6000.42|6001.05|6000.55|6000.92|6000.42|34
1731356990000|2024-11-11 20:29:50|6001.05|6000.55|6000.8|6000.3|6001.05|6000.55|6000.8|6000.3|171
1731357000000|2024-11-11 20:30:00|6000.55|6000.05|6000.05|5999.55|6000.55|6000.05|6000.05|5999.55|500
1731357010000|2024-11-11 20:30:10|6000.3|5999.8|6000.55|6000.05|6000.8|6000.3|6000.3|5999.8|231
1731357020000|2024-11-11 20:30:20|6000.42|5999.92|6000.17|5999.67|6000.42|5999.92|6000.05|5999.55|131
1731357030000|2024-11-11 20:30:30|6000.3|5999.8|6000.05|5999.55|6000.3|5999.8|5999.8|5999.3|278
1731357040000|2024-11-11 20:30:40|5999.92|5999.42|6000.3|5999.8|6000.3|5999.8|5999.92|5999.42|155
1731357050000|2024-11-11 20:30:50|6000.17|5999.67|6000.05|5999.55|6000.3|5999.8|6000.05|5999.55|506
1731357060000|2024-11-11 20:31:00|5999.3|5998.8|5999.8|5999.3|6000.05|5999.55|5999.3|5998.8|391
1731357070000|2024-11-11 20:31:10|5999.55|5999.05|5999.3|5998.8|5999.55|5999.05|5999.3|5998.8|373
1731357080000|2024-11-11 20:31:20|5999.05|5998.55|5999.3|5998.8|5999.3|5998.8|5998.55|5998.05|692
1731357090000|2024-11-11 20:31:30|5999.05|5998.55|5998.55|5998.05|5999.05|5998.55|5998.55|5998.05|287
1731357100000|2024-11-11 20:31:40|5998.8|5998.3|5998.55|5998.05|5998.92|5998.42|5998.55|5998.05|363
1731357110000|2024-11-11 20:31:50|5998.8|5998.3|5998.3|5997.8|5998.8|5998.3|5998.3|5997.8|129
1731357120000|2024-11-11 20:32:00|5998.55|5998.05|5998.8|5998.3|5998.8|5998.3|5998.42|5997.92|391
1731357130000|2024-11-11 20:32:10|5999.05|5998.55|5998.55|5998.05|5999.05|5998.55|5998.55|5998.05|125
1731357140000|2024-11-11 20:32:20|5998.3|5997.8|5998.55|5998.05|5998.55|5998.05|5998.3|5997.8|321
1731357150000|2024-11-11 20:32:30|5998.8|5998.3|5998.55|5998.05|5998.8|5998.3|5998.55|5998.05|187
1731357160000|2024-11-11 20:32:40|5998.42|5997.92|5998.8|5998.3|5998.8|5998.3|5998.42|5997.92|197
1731357170000|2024-11-11 20:32:50|5999.05|5998.55|5998.8|5998.3|5999.05|5998.55|5998.55|5998.05|325
1731357180000|2024-11-11 20:33:00|5998.55|5998.05|5998.8|5998.3|5998.8|5998.3|5998.3|5997.8|252
1731357190000|2024-11-11 20:33:10|5998.92|5998.42|5999.05|5998.55|5999.05|5998.55|5998.92|5998.42|283
1731357200000|2024-11-11 20:33:20|5998.8|5998.3|5998.8|5998.3|5999.3|5998.8|5998.8|5998.3|523
1731357210000|2024-11-11 20:33:30|5999.05|5998.55|5999.3|5998.8|5999.3|5998.8|5999.05|5998.55|245
1731357220000|2024-11-11 20:33:40|5999.05|5998.55|5999.05|5998.55|5999.05|5998.55|5999.05|5998.55|106
1731357230000|2024-11-11 20:33:50|5999.17|5998.67|5999.05|5998.55|5999.3|5998.8|5999.05|5998.55|248
1731357240000|2024-11-11 20:34:00|5999.3|5998.8|5999.3|5998.8|5999.3|5998.8|5999.05|5998.55|178
1731357250000|2024-11-11 20:34:10|5999.55|5999.05|6000.3|5999.8|6000.3|5999.8|5999.55|5999.05|446
1731357260000|2024-11-11 20:34:20|6000.05|5999.55|6000.55|6000.05|6000.8|6000.3|6000.05|5999.55|377
1731357270000|2024-11-11 20:34:30|6000.67|6000.17|6000.55|6000.05|6000.8|6000.3|6000.3|5999.8|176
1731357280000|2024-11-11 20:34:40|6000.8|6000.3|6000.55|6000.05|6001.05|6000.55|6000.55|6000.05|561
1731357290000|2024-11-11 20:34:50|6000.8|6000.3|6000.8|6000.3|6000.8|6000.3|6000.55|6000.05|94
1731357300000|2024-11-11 20:35:00|6001.05|6000.55|6001.05|6000.55|6001.3|6000.8|6001.05|6000.55|398
1731357310000|2024-11-11 20:35:10|6001.17|6000.67|6001.05|6000.55|6001.3|6000.8|6001.05|6000.55|182
1731357320000|2024-11-11 20:35:20|6001.55|6001.05|6001.3|6000.8|6001.8|6001.3|6001.3|6000.8|623
1731357330000|2024-11-11 20:35:30|6001.55|6001.05|6001.8|6001.3|6002.05|6001.55|6001.55|6001.05|334
1731357340000|2024-11-11 20:35:40|6001.55|6001.05|6001.05|6000.55|6001.55|6001.05|6001.05|6000.55|557
1731357350000|2024-11-11 20:35:50|6000.8|6000.3|6001.05|6000.55|6001.05|6000.55|6000.8|6000.3|292
1731357360000|2024-11-11 20:36:00|6001.3|6000.8|6001.55|6001.05|6001.55|6001.05|6001.3|6000.8|238
1731357370000|2024-11-11 20:36:10|6001.05|6000.55|6001.3|6000.8|6001.3|6000.8|6001.05|6000.55|221
1731357380000|2024-11-11 20:36:20|6001.17|6000.67|6001.55|6001.05|6001.55|6001.05|6001.17|6000.67|432
1731357390000|2024-11-11 20:36:30|6001.42|6000.92|6001.55|6001.05|6001.55|6001.05|6001.17|6000.67|234
1731357400000|2024-11-11 20:36:40|6001.3|6000.8|6001.55|6001.05|6001.55|6001.05|6001.3|6000.8|153
1731357410000|2024-11-11 20:36:50|6001.67|6001.17|6001.3|6000.8|6001.67|6001.17|6001.3|6000.8|170
1731357420000|2024-11-11 20:37:00|6001.55|6001.05|6001.55|6001.05|6001.55|6001.05|6001.55|6001.05|292
1731357430000|2024-11-11 20:37:10|6001.8|6001.3|6001.8|6001.3|6001.8|6001.3|6001.55|6001.05|149
1731357440000|2024-11-11 20:37:20|6001.67|6001.17|6001.8|6001.3|6001.8|6001.3|6001.55|6001.05|175
1731357450000|2024-11-11 20:37:30|6002.05|6001.55|6001.55|6001.05|6002.05|6001.55|6001.55|6001.05|276
1731357460000|2024-11-11 20:37:40|6001.05|6000.55|6001.05|6000.55|6001.05|6000.55|6001.05|6000.55|303
1731357470000|2024-11-11 20:37:50|6001.3|6000.8|6001.3|6000.8|6001.3|6000.8|6001.3|6000.8|176
1731357480000|2024-11-11 20:38:00|6001.17|6000.67|6000.55|6000.05|6001.17|6000.67|6000.55|6000.05|256
1731357490000|2024-11-11 20:38:10|6000.67|6000.17|6000.55|6000.05|6000.67|6000.17|6000.55|6000.05|104
1731357500000|2024-11-11 20:38:20|||||||||134
1731357510000|2024-11-11 20:38:30|6000.8|6000.3|6001.05|6000.55|6001.05|6000.55|6000.8|6000.3|156
1731357520000|2024-11-11 20:38:40|6001.3|6000.8|6001.3|6000.8|6001.3|6000.8|6001.3|6000.8|84
1731357530000|2024-11-11 20:38:50|6001.55|6001.05|6001.55|6001.05|6001.55|6001.05|6001.42|6000.92|85
1731357540000|2024-11-11 20:39:00|||||||||28
1731357550000|2024-11-11 20:39:10|6001.8|6001.3|6001.8|6001.3|6001.8|6001.3|6001.8|6001.3|57
1731357560000|2024-11-11 20:39:20|6001.67|6001.17|6001.8|6001.3|6001.8|6001.3|6001.55|6001.05|460
1731357570000|2024-11-11 20:39:30|6001.55|6001.05|6002.05|6001.55|6002.05|6001.55|6001.55|6001.05|149
1731357580000|2024-11-11 20:39:40|6002.3|6001.8|6002.05|6001.55|6002.3|6001.8|6002.05|6001.55|211
1731357590000|2024-11-11 20:39:50|6002.17|6001.67|6002.55|6002.05|6002.55|6002.05|6002.05|6001.55|228
1731357600000|2024-11-11 20:40:00|6002.3|6001.8|6002.8|6002.3|6002.8|6002.3|6002.3|6001.8|662
1731357610000|2024-11-11 20:40:10|6003.05|6002.55|6003.3|6002.8|6003.3|6002.8|6002.8|6002.3|502
1731357620000|2024-11-11 20:40:20|6003.17|6002.67|6003.3|6002.8|6003.55|6003.05|6003.05|6002.55|324
1731357630000|2024-11-11 20:40:30|6003.55|6003.05|6003.55|6003.05|6003.8|6003.3|6003.3|6002.8|522
1731357640000|2024-11-11 20:40:40|6003.67|6003.17|6002.8|6002.3|6003.67|6003.17|6002.8|6002.3|582
1731357650000|2024-11-11 20:40:50|6002.67|6002.17|6001.8|6001.3|6002.67|6002.17|6001.8|6001.3|1785
1731357660000|2024-11-11 20:41:00|6002.05|6001.55|6001.55|6001.05|6002.3|6001.8|6001.55|6001.05|694
1731357670000|2024-11-11 20:41:10|6001.8|6001.3|6001.8|6001.3|6001.8|6001.3|6001.55|6001.05|262
1731357680000|2024-11-11 20:41:20|6001.55|6001.05|6001.55|6001.05|6002.05|6001.55|6001.55|6001.05|360
1731357690000|2024-11-11 20:41:30|6001.8|6001.3|6001.8|6001.3|6002.05|6001.55|6001.55|6001.05|491
1731357700000|2024-11-11 20:41:40|6001.67|6001.17|6001.8|6001.3|6002.05|6001.55|6001.67|6001.17|136
1731357710000|2024-11-11 20:41:50|6002.05|6001.55|6002.05|6001.55|6002.05|6001.55|6001.8|6001.3|296
1731357720000|2024-11-11 20:42:00|6001.8|6001.3|6002.05|6001.55|6002.3|6001.8|6001.8|6001.3|261
1731357730000|2024-11-11 20:42:10|6002.17|6001.67|6001.8|6001.3|6002.17|6001.67|6001.55|6001.05|220
1731357740000|2024-11-11 20:42:20|6001.55|6001.05|6001.55|6001.05|6001.55|6001.05|6001.55|6001.05|121
1731357750000|2024-11-11 20:42:30|||||||||76
1731357760000|2024-11-11 20:42:40|6001.42|6000.92|6001.05|6000.55|6001.42|6000.92|6000.8|6000.3|461
1731357770000|2024-11-11 20:42:50|6000.55|6000.05|6000.8|6000.3|6000.8|6000.3|6000.55|6000.05|449
1731357780000|2024-11-11 20:43:00|6000.67|6000.17|6000.55|6000.05|6000.67|6000.17|6000.55|6000.05|283
1731357790000|2024-11-11 20:43:10|6000.3|5999.8|6000.05|5999.55|6000.3|5999.8|6000.05|5999.55|513
1731357800000|2024-11-11 20:43:20|6000.3|5999.8|6000.55|6000.05|6000.8|6000.3|6000.3|5999.8|361
1731357810000|2024-11-11 20:43:30|6000.8|6000.3|6000.8|6000.3|6001.05|6000.55|6000.55|6000.05|380
1731357820000|2024-11-11 20:43:40|6000.67|6000.17|6000.8|6000.3|6000.92|6000.42|6000.67|6000.17|142
1731357830000|2024-11-11 20:43:50|6001.05|6000.55|6001.55|6001.05|6001.55|6001.05|6001.05|6000.55|329
1731357840000|2024-11-11 20:44:00|6001.3|6000.8|6001.8|6001.3|6001.8|6001.3|6001.3|6000.8|429
1731357850000|2024-11-11 20:44:10|6001.55|6001.05|6001.3|6000.8|6001.55|6001.05|6001.3|6000.8|228
1731357860000|2024-11-11 20:44:20|||||||||68
1731357870000|2024-11-11 20:44:30|6001.05|6000.55|6000.8|6000.3|6001.17|6000.67|6000.8|6000.3|207
1731357880000|2024-11-11 20:44:40|6001.05|6000.55|6001.05|6000.55|6001.05|6000.55|6001.05|6000.55|60
1731357890000|2024-11-11 20:44:50|6000.8|6000.3|6000.8|6000.3|6000.8|6000.3|6000.8|6000.3|117
1731357900000|2024-11-11 20:45:00|6000.55|6000.05|6000.8|6000.3|6000.8|6000.3|6000.55|6000.05|113
1731357910000|2024-11-11 20:45:10|6000.55|6000.05|6000.3|5999.8|6000.55|6000.05|6000.3|5999.8|265
1731357920000|2024-11-11 20:45:20|6000.05|5999.55|6000.3|5999.8|6000.3|5999.8|6000.05|5999.55|300
1731357930000|2024-11-11 20:45:30|6000.42|5999.92|6000.3|5999.8|6000.55|6000.05|6000.3|5999.8|192
1731357940000|2024-11-11 20:45:40|6000.05|5999.55|6000.05|5999.55|6000.3|5999.8|6000.05|5999.55|196
1731357950000|2024-11-11 20:45:50|6000.3|5999.8|6000.3|5999.8|6000.3|5999.8|6000.05|5999.55|138
1731357960000|2024-11-11 20:46:00|6000.05|5999.55|6000.05|5999.55|6000.3|5999.8|6000.05|5999.55|284
1731357970000|2024-11-11 20:46:10|6000.17|5999.67|6000.05|5999.55|6000.17|5999.67|6000.05|5999.55|227
1731357980000|2024-11-11 20:46:20|6000.3|5999.8|6000.3|5999.8|6000.3|5999.8|6000.05|5999.55|203
1731357990000|2024-11-11 20:46:30|6000.17|5999.67|5999.8|5999.3|6000.17|5999.67|5999.8|5999.3|137
1731358000000|2024-11-11 20:46:40|5999.67|5999.17|5998.8|5998.3|5999.8|5999.3|5998.8|5998.3|406
1731358010000|2024-11-11 20:46:50|5998.67|5998.17|5998.05|5997.55|5998.8|5998.3|5997.8|5997.3|1222
1731358020000|2024-11-11 20:47:00|5998.17|5997.67|5998.3|5997.8|5998.8|5998.3|5998.17|5997.67|364
1731358030000|2024-11-11 20:47:10|5998.55|5998.05|5999.05|5998.55|5999.05|5998.55|5998.3|5997.8|277
1731358040000|2024-11-11 20:47:20|5999.3|5998.8|5999.55|5999.05|5999.55|5999.05|5999.3|5998.8|338
1731358050000|2024-11-11 20:47:30|5999.42|5998.92|5999.55|5999.05|5999.55|5999.05|5999.3|5998.8|311
1731358060000|2024-11-11 20:47:40|5999.3|5998.8|5999.8|5999.3|5999.8|5999.3|5999.3|5998.8|122
1731358070000|2024-11-11 20:47:50|5999.67|5999.17|6000.05|5999.55|6000.05|5999.55|5999.55|5999.05|149
1731358080000|2024-11-11 20:48:00|6000.3|5999.8|6000.55|6000.05|6000.55|6000.05|6000.3|5999.8|285
1731358090000|2024-11-11 20:48:10|6000.42|5999.92|6000.3|5999.8|6000.67|6000.17|6000.3|5999.8|292
1731358100000|2024-11-11 20:48:20|6000.55|6000.05|6000.55|6000.05|6000.55|6000.05|6000.3|5999.8|145
1731358110000|2024-11-11 20:48:30|6000.67|6000.17|6000.55|6000.05|6000.8|6000.3|6000.55|6000.05|395
1731358120000|2024-11-11 20:48:40|6000.8|6000.3|6000.55|6000.05|6000.8|6000.3|6000.55|6000.05|154
1731358130000|2024-11-11 20:48:50|6000.67|6000.17|6000.8|6000.3|6000.8|6000.3|6000.55|6000.05|230
1731358140000|2024-11-11 20:49:00|6000.67|6000.17|6000.55|6000.05|6000.92|6000.42|6000.3|5999.8|363
1731358150000|2024-11-11 20:49:10|6000.67|6000.17|6000.3|5999.8|6000.67|6000.17|6000.3|5999.8|142
1731358160000|2024-11-11 20:49:20|6000.05|5999.55|6000.05|5999.55|6000.05|5999.55|6000.05|5999.55|214
1731358170000|2024-11-11 20:49:30|5999.8|5999.3|5999.8|5999.3|5999.8|5999.3|5999.55|5999.05|390
1731358180000|2024-11-11 20:49:40|||||||||120
1731358190000|2024-11-11 20:49:50|5999.55|5999.05|5999.05|5998.55|5999.55|5999.05|5999.05|5998.55|566
1731358200000|2024-11-11 20:50:00|5998.55|5998.05|6000.05|5999.55|6000.3|5999.8|5998.55|5998.05|2028
1731358210000|2024-11-11 20:50:10|5999.92|5999.42|6000.8|6000.3|6000.8|6000.3|5999.8|5999.3|434
1731358220000|2024-11-11 20:50:20|6000.55|6000.05|6000.8|6000.3|6001.3|6000.8|6000.55|6000.05|562
1731358230000|2024-11-11 20:50:30|6001.05|6000.55|6001.05|6000.55|6001.3|6000.8|6001.05|6000.55|289
1731358240000|2024-11-11 20:50:40|6001.3|6000.8|6001.3|6000.8|6001.3|6000.8|6001.05|6000.55|467
1731358250000|2024-11-11 20:50:50|6001.55|6001.05|6002.05|6001.55|6002.05|6001.55|6001.55|6001.05|539
1731358260000|2024-11-11 20:51:00|6001.8|6001.3|6001.8|6001.3|6002.05|6001.55|6001.8|6001.3|631
1731358270000|2024-11-11 20:51:10|6002.05|6001.55|6002.05|6001.55|6002.05|6001.55|6001.8|6001.3|390
1731358280000|2024-11-11 20:51:20|6002.3|6001.8|6002.3|6001.8|6002.55|6002.05|6002.05|6001.55|601
1731358290000|2024-11-11 20:51:30|6002.55|6002.05|6002.3|6001.8|6002.55|6002.05|6002.3|6001.8|255
1731358300000|2024-11-11 20:51:40|6002.17|6001.67|6002.3|6001.8|6002.3|6001.8|6001.8|6001.3|311
1731358310000|2024-11-11 20:51:50|6002.05|6001.55|6002.42|6001.92|6002.55|6002.05|6002.05|6001.55|277
1731358320000|2024-11-11 20:52:00|6002.55|6002.05|6002.3|6001.8|6002.8|6002.3|6002.05|6001.55|1004
1731358330000|2024-11-11 20:52:10|6002.05|6001.55|6002.3|6001.8|6002.3|6001.8|6002.05|6001.55|367
1731358340000|2024-11-11 20:52:20|6002.17|6001.67|6001.67|6001.17|6002.17|6001.67|6001.67|6001.17|659
1731358350000|2024-11-11 20:52:30|6001.8|6001.3|6001.55|6001.05|6001.8|6001.3|6001.55|6001.05|248
1731358360000|2024-11-11 20:52:40|6001.3|6000.8|6000.8|6000.3|6001.3|6000.8|6000.3|5999.8|595
1731358370000|2024-11-11 20:52:50|6001.05|6000.55|6001.55|6001.05|6001.55|6001.05|6000.8|6000.3|481
1731358380000|2024-11-11 20:53:00|6001.8|6001.3|6002.3|6001.8|6002.3|6001.8|6001.8|6001.3|298
1731358390000|2024-11-11 20:53:10|6002.17|6001.67|6002.55|6002.05|6002.55|6002.05|6002.17|6001.67|234
1731358400000|2024-11-11 20:53:20|6002.8|6002.3|6002.8|6002.3|6002.8|6002.3|6002.55|6002.05|481
1731358410000|2024-11-11 20:53:30|6002.55|6002.05|6002.55|6002.05|6002.55|6002.05|6002.55|6002.05|250
1731358420000|2024-11-11 20:53:40|6002.8|6002.3|6003.05|6002.55|6003.05|6002.55|6002.55|6002.05|361
1731358430000|2024-11-11 20:53:50|6002.8|6002.3|6002.8|6002.3|6002.92|6002.42|6002.8|6002.3|139
1731358440000|2024-11-11 20:54:00|6002.55|6002.05|6002.3|6001.8|6003.05|6002.55|6002.3|6001.8|773
1731358450000|2024-11-11 20:54:10|6001.8|6001.3|6001.8|6001.3|6001.92|6001.42|6001.55|6001.05|563
1731358460000|2024-11-11 20:54:20|6001.92|6001.42|6002.8|6002.3|6002.8|6002.3|6001.8|6001.3|369
1731358470000|2024-11-11 20:54:30|6002.67|6002.17|6001.8|6001.3|6002.67|6002.17|6001.8|6001.3|329
1731358480000|2024-11-11 20:54:40|6001.92|6001.42|6000.3|5999.8|6001.92|6001.42|5999.8|5999.3|1464
1731358490000|2024-11-11 20:54:50|6000.05|5999.55|6000.3|5999.8|6000.3|5999.8|6000.05|5999.55|483
1731358500000|2024-11-11 20:55:00|6000.55|6000.05|5999.55|5999.05|6000.8|6000.3|5999.55|5999.05|1973
1731358510000|2024-11-11 20:55:10|5999.3|5998.8|5999.17|5998.67|5999.3|5998.8|5998.55|5998.05|943
1731358520000|2024-11-11 20:55:20|5998.8|5998.3|5998.05|5997.55|5998.8|5998.3|5998.05|5997.55|702
1731358530000|2024-11-11 20:55:30|5998.3|5997.8|5998.8|5998.3|5998.8|5998.3|5998.3|5997.8|461
1731358540000|2024-11-11 20:55:40|5998.55|5998.05|5998.55|5998.05|5998.55|5998.05|5998.3|5997.8|788
1731358550000|2024-11-11 20:55:50|5998.8|5998.3|5999.05|5998.55|5999.3|5998.8|5998.8|5998.3|812
1731358560000|2024-11-11 20:56:00|5998.8|5998.3|5999.05|5998.55|5999.3|5998.8|5998.8|5998.3|872
1731358570000|2024-11-11 20:56:10|5998.92|5998.42|5999.55|5999.05|6000.05|5999.55|5998.92|5998.42|990
1731358580000|2024-11-11 20:56:20|5999.3|5998.8|5999.05|5998.55|5999.55|5999.05|5999.05|5998.55|514
1731358590000|2024-11-11 20:56:30|5998.8|5998.3|5999.55|5999.05|5999.55|5999.05|5998.8|5998.3|471
1731358600000|2024-11-11 20:56:40|5999.3|5998.8|5999.3|5998.8|5999.3|5998.8|5999.05|5998.55|197
1731358610000|2024-11-11 20:56:50|5999.55|5999.05|5999.8|5999.3|5999.8|5999.3|5999.55|5999.05|308
1731358620000|2024-11-11 20:57:00|6000.05|5999.55|5999.55|5999.05|6000.05|5999.55|5999.55|5999.05|1028
1731358630000|2024-11-11 20:57:10|5999.8|5999.3|6000.3|5999.8|6000.3|5999.8|5999.55|5999.05|670
1731358640000|2024-11-11 20:57:20|6000.17|5999.67|6000.3|5999.8|6000.55|6000.05|6000.17|5999.67|1016
1731358650000|2024-11-11 20:57:30|6000.17|5999.67|6000.3|5999.8|6000.55|6000.05|5999.8|5999.3|951
1731358660000|2024-11-11 20:57:40|6000.05|5999.55|6000.3|5999.8|6000.3|5999.8|6000.05|5999.55|921
1731358670000|2024-11-11 20:57:50|6000.55|6000.05|6000.3|5999.8|6000.55|6000.05|6000.3|5999.8|575
1731358680000|2024-11-11 20:58:00|6000.42|5999.92|6000.3|5999.8|6000.55|6000.05|6000.05|5999.55|963
1731358690000|2024-11-11 20:58:10|6000.55|6000.05|6000.55|6000.05|6000.55|6000.05|6000.55|6000.05|686
1731358700000|2024-11-11 20:58:20|6000.3|5999.8|6000.55|6000.05|6000.8|6000.3|6000.3|5999.8|939
1731358710000|2024-11-11 20:58:30|6000.8|6000.3|6000.8|6000.3|6001.05|6000.55|6000.8|6000.3|1048
1731358720000|2024-11-11 20:58:40|6001.05|6000.55|6000.8|6000.3|6001.05|6000.55|6000.8|6000.3|938
1731358730000|2024-11-11 20:58:50|6001.05|6000.55|6000.55|6000.05|6001.05|6000.55|6000.3|5999.8|1235
1731358740000|2024-11-11 20:59:00|6000.8|6000.3|6001.55|6001.05|6001.55|6001.05|6000.3|5999.8|2944
1731358750000|2024-11-11 20:59:10|6001.8|6001.3|6002.05|6001.55|6002.3|6001.8|6001.55|6001.05|2548
1731358760000|2024-11-11 20:59:20|6001.8|6001.3|6003.05|6002.55|6003.05|6002.55|6001.8|6001.3|3369
1731358770000|2024-11-11 20:59:30|6003.3|6002.8|6004.8|6004.3|6004.8|6004.3|6003.3|6002.8|5803
1731358780000|2024-11-11 20:59:40|6005.05|6004.55|6005.55|6005.05|6005.8|6005.3|6004.3|6003.8|7972
1731358790000|2024-11-11 20:59:50|6005.3|6004.8|6006.3|6005.8|6007.3|6006.8|6005.3|6004.8|25031
1731358800000|2024-11-11 21:00:00|6005.95|6005.45|6005.55|6004.85|6006.05|6005.45|6004.8|6004.1|9927
1731358810000|2024-11-11 21:00:10|6005.8|6005.1|6006.3|6005.6|6006.42|6005.72|6005.8|6005.1|2584
1731358820000|2024-11-11 21:00:20|6006.05|6005.35|6003.55|6002.85|6006.05|6005.35|6002.3|6001.6|5154
1731358830000|2024-11-11 21:00:30|6003.8|6003.1|6003.55|6002.85|6004.05|6003.35|6003.05|6002.35|2142
1731358840000|2024-11-11 21:00:40|6003.3|6002.6|6001.3|6000.6|6003.55|6002.85|6000.8|6000.1|3895
1731358850000|2024-11-11 21:00:50|6001.8|6001.1|6002.05|6001.35|6002.05|6001.35|6001.3|6000.6|940
1731358860000|2024-11-11 21:01:00|6002.3|6001.6|6002.3|6001.6|6002.42|6001.72|6002.05|6001.35|492
1731358870000|2024-11-11 21:01:10|6002.55|6001.85|6002.55|6001.85|6002.8|6002.1|6002.3|6001.6|433
1731358880000|2024-11-11 21:01:20|6002.8|6002.1|6003.05|6002.35|6003.3|6002.6|6002.8|6002.1|450
1731358890000|2024-11-11 21:01:30|6003.3|6002.6|6003.3|6002.6|6003.3|6002.6|6003.3|6002.6|140
1731358900000|2024-11-11 21:01:40|6003.55|6002.85|6003.55|6002.85|6003.55|6002.85|6003.42|6002.72|653
1731358910000|2024-11-11 21:01:50|6003.8|6003.1|6003.3|6002.6|6003.8|6003.1|6003.05|6002.35|671
1731358920000|2024-11-11 21:02:00|6003.05|6002.35|6003.3|6002.6|6003.3|6002.6|6002.8|6002.1|507
1731358930000|2024-11-11 21:02:10|6003.05|6002.35|6003.3|6002.6|6003.55|6002.85|6003.05|6002.35|316
1731358940000|2024-11-11 21:02:20|6003.55|6002.85|6003.8|6003.1|6004.05|6003.35|6003.42|6002.72|589
1731358950000|2024-11-11 21:02:30|6003.55|6002.85|6003.3|6002.6|6003.55|6002.85|6003.05|6002.35|429
1731358960000|2024-11-11 21:02:40|6003.05|6002.35|6002.8|6002.1|6003.05|6002.35|6002.8|6002.1|223
1731358970000|2024-11-11 21:02:50|6003.05|6002.35|6003.05|6002.35|6003.3|6002.6|6002.8|6002.1|378
1731358980000|2024-11-11 21:03:00|6003.3|6002.6|6003.55|6002.85|6003.55|6002.85|6003.3|6002.6|232
1731358990000|2024-11-11 21:03:10|6003.8|6003.1|6004.05|6003.35|6004.05|6003.35|6003.67|6002.97|293
1731359000000|2024-11-11 21:03:20|6003.8|6003.1|6003.8|6003.1|6003.8|6003.1|6003.55|6002.85|547
1731359010000|2024-11-11 21:03:30|6004.05|6003.35|6003.8|6003.1|6004.05|6003.35|6003.8|6003.1|186
1731359020000|2024-11-11 21:03:40|6003.67|6002.97|6003.8|6003.1|6004.05|6003.35|6003.67|6002.97|338
1731359030000|2024-11-11 21:03:50|6004.05|6003.35|6004.55|6003.85|6004.55|6003.85|6003.8|6003.1|392
1731359040000|2024-11-11 21:04:00|6004.42|6003.72|6004.3|6003.6|6004.55|6003.85|6004.3|6003.6|188
1731359050000|2024-11-11 21:04:10|6004.55|6003.85|6004.8|6004.1|6004.8|6004.1|6004.3|6003.6|456
1731359060000|2024-11-11 21:04:20|6004.55|6003.85|6005.05|6004.35|6005.3|6004.6|6004.55|6003.85|439
1731359070000|2024-11-11 21:04:30|6004.92|6004.22|6005.3|6004.6|6005.3|6004.6|6004.92|6004.22|239
1731359080000|2024-11-11 21:04:40|6005.55|6004.85|6005.3|6004.6|6005.55|6004.85|6005.3|6004.6|337
1731359090000|2024-11-11 21:04:50|6005.42|6004.72|6004.8|6004.1|6005.55|6004.85|6004.8|6004.1|296
1731359100000|2024-11-11 21:05:00|6004.3|6003.6|6003.8|6003.1|6004.55|6003.85|6003.55|6002.85|1242
1731359110000|2024-11-11 21:05:10|6003.67|6002.97|6004.3|6003.6|6004.3|6003.6|6003.67|6002.97|253
1731359120000|2024-11-11 21:05:20|6004.05|6003.35|6004.42|6003.72|6004.55|6003.85|6004.05|6003.35|217
1731359130000|2024-11-11 21:05:30|6004.3|6003.6|6004.55|6003.85|6004.55|6003.85|6004.3|6003.6|258
1731359140000|2024-11-11 21:05:40|6004.67|6003.97|6005.05|6004.35|6005.3|6004.6|6004.67|6003.97|364
1731359150000|2024-11-11 21:05:50|6005.17|6004.47|6005.3|6004.6|6005.3|6004.6|6005.05|6004.35|228
1731359160000|2024-11-11 21:06:00|6005.17|6004.47|6005.3|6004.6|6005.3|6004.6|6005.05|6004.35|318
1731359170000|2024-11-11 21:06:10|6005.42|6004.72|6005.55|6004.85|6005.55|6004.85|6005.3|6004.6|186
1731359180000|2024-11-11 21:06:20|6005.8|6005.1|6006.05|6005.35|6006.3|6005.6|6005.8|6005.1|288
1731359190000|2024-11-11 21:06:30|6006.3|6005.6|6006.3|6005.6|6006.55|6005.85|6006.3|6005.6|244
1731359200000|2024-11-11 21:06:40|6006.05|6005.35|6006.3|6005.6|6006.3|6005.6|6006.05|6005.35|184
1731359210000|2024-11-11 21:06:50|6006.17|6005.47|6005.8|6005.1|6006.17|6005.47|6005.8|6005.1|237
1731359220000|2024-11-11 21:07:00|6006.05|6005.35|6005.8|6005.1|6006.17|6005.47|6005.8|6005.1|227
1731359230000|2024-11-11 21:07:10|6005.55|6004.85|6005.55|6004.85|6005.8|6005.1|6005.55|6004.85|323
1731359240000|2024-11-11 21:07:20|6005.42|6004.72|6004.8|6004.1|6005.55|6004.85|6004.8|6004.1|209
1731359250000|2024-11-11 21:07:30|||||||||168
1731359260000|2024-11-11 21:07:40|6005.05|6004.35|6004.8|6004.1|6005.05|6004.35|6004.8|6004.1|205
1731359270000|2024-11-11 21:07:50|||||||||14
1731359280000|2024-11-11 21:08:00|||||||||109
1731359290000|2024-11-11 21:08:10|6005.3|6004.6|6005.3|6004.6|6005.3|6004.6|6005.3|6004.6|214
1731359300000|2024-11-11 21:08:20|||||||||7
1731359310000|2024-11-11 21:08:30|||||||||23
1731359320000|2024-11-11 21:08:40|6005.17|6004.47|6005.3|6004.6|6005.3|6004.6|6005.17|6004.47|108
1731359330000|2024-11-11 21:08:50|||||||||102
1731359340000|2024-11-11 21:09:00|||||||||116
1731359350000|2024-11-11 21:09:10|||||||||3
1731359360000|2024-11-11 21:09:20|6005.05|6004.35|6004.8|6004.1|6005.05|6004.35|6004.8|6004.1|184
1731359370000|2024-11-11 21:09:30|6005.05|6004.35|6005.05|6004.35|6005.05|6004.35|6005.05|6004.35|169
1731359380000|2024-11-11 21:09:40|||||||||161
1731359390000|2024-11-11 21:09:50|||||||||16
1731359400000|2024-11-11 21:10:00|6005.3|6004.6|6004.8|6004.1|6005.3|6004.6|6004.8|6004.1|391
1731359410000|2024-11-11 21:10:10|||||||||39
1731359420000|2024-11-11 21:10:20|||||||||43
1731359430000|2024-11-11 21:10:30|6004.67|6003.97|6005.05|6004.35|6005.05|6004.35|6004.67|6003.97|213
1731359440000|2024-11-11 21:10:40|6004.92|6004.22|6005.05|6004.35|6005.05|6004.35|6004.92|6004.22|117
1731359450000|2024-11-11 21:10:50|6004.8|6004.1|6004.92|6004.22|6004.92|6004.22|6004.8|6004.1|124
1731359460000|2024-11-11 21:11:00|6005.05|6004.35|6005.05|6004.35|6005.05|6004.35|6004.8|6004.1|145
1731359470000|2024-11-11 21:11:10|6004.92|6004.22|6005.05|6004.35|6005.05|6004.35|6004.8|6004.1|164
1731359480000|2024-11-11 21:11:20|6005.3|6004.6|6005.3|6004.6|6005.3|6004.6|6005.3|6004.6|186
1731359490000|2024-11-11 21:11:30|||||||||10
1731359500000|2024-11-11 21:11:40|6005.55|6004.85|6005.55|6004.85|6005.55|6004.85|6005.42|6004.72|174
1731359510000|2024-11-11 21:11:50|||||||||6
1731359520000|2024-11-11 21:12:00|6005.42|6004.72|6005.3|6004.6|6005.55|6004.85|6005.3|6004.6|175
1731359530000|2024-11-11 21:12:10|6005.55|6004.85|6005.55|6004.85|6005.55|6004.85|6005.3|6004.6|188
1731359540000|2024-11-11 21:12:20|6005.8|6005.1|6005.8|6005.1|6005.8|6005.1|6005.55|6004.85|192
1731359550000|2024-11-11 21:12:30|6005.67|6004.97|6005.55|6004.85|6005.8|6005.1|6005.55|6004.85|98
1731359560000|2024-11-11 21:12:40|6005.8|6005.1|6005.8|6005.1|6006.17|6005.47|6005.55|6004.85|421
1731359570000|2024-11-11 21:12:50|6006.05|6005.35|6006.05|6005.35|6006.05|6005.35|6006.05|6005.35|226
1731359580000|2024-11-11 21:13:00|6005.8|6005.1|6005.05|6004.35|6005.8|6005.1|6005.05|6004.35|135
1731359590000|2024-11-11 21:13:10|6004.8|6004.1|6004.8|6004.1|6005.05|6004.35|6004.55|6003.85|299
1731359600000|2024-11-11 21:13:20|6005.05|6004.35|6004.8|6004.1|6005.05|6004.35|6004.8|6004.1|118
1731359610000|2024-11-11 21:13:30|6004.55|6003.85|6004.55|6003.85|6004.55|6003.85|6004.55|6003.85|149
1731359620000|2024-11-11 21:13:40|6004.3|6003.6|6004.55|6003.85|6004.55|6003.85|6004.3|6003.6|127
1731359630000|2024-11-11 21:13:50|6004.3|6003.6|6004.05|6003.35|6004.3|6003.6|6004.05|6003.35|292
1731359640000|2024-11-11 21:14:00|6003.92|6003.22|6003.8|6003.1|6003.92|6003.22|6003.8|6003.1|158
1731359650000|2024-11-11 21:14:10|6003.55|6002.85|6003.3|6002.6|6003.55|6002.85|6003.3|6002.6|64
1731359660000|2024-11-11 21:14:20|6003.55|6002.85|6003.05|6002.35|6003.55|6002.85|6003.05|6002.35|208
1731359670000|2024-11-11 21:14:30|6002.8|6002.1|6002.8|6002.1|6002.8|6002.1|6002.8|6002.1|179
1731359680000|2024-11-11 21:14:40|6002.55|6001.85|6002.8|6002.1|6002.8|6002.1|6002.55|6001.85|148
1731359690000|2024-11-11 21:14:50|6002.92|6002.22|6003.55|6002.85|6003.55|6002.85|6002.92|6002.22|266
1731359700000|2024-11-11 21:15:00|6003.8|6003.1|6003.3|6002.6|6003.8|6003.1|6003.3|6002.6|209
1731359710000|2024-11-11 21:15:10|6003.42|6002.72|6003.05|6002.35|6003.42|6002.72|6003.05|6002.35|252
1731359720000|2024-11-11 21:15:20|6003.17|6002.47|6003.3|6002.6|6003.3|6002.6|6003.17|6002.47|53
1731359730000|2024-11-11 21:15:30|||||||||42
1731359740000|2024-11-11 21:15:40|6003.42|6002.72|6003.8|6003.1|6003.8|6003.1|6003.42|6002.72|94
1731359750000|2024-11-11 21:15:50|6004.05|6003.35|6004.3|6003.6|6004.3|6003.6|6003.8|6003.1|180
1731359760000|2024-11-11 21:16:00|6004.17|6003.47|6004.3|6003.6|6004.3|6003.6|6004.05|6003.35|65
1731359770000|2024-11-11 21:16:10|||||||||11
1731359780000|2024-11-11 21:16:20|6004.55|6003.85|6004.55|6003.85|6004.55|6003.85|6004.55|6003.85|110
1731359790000|2024-11-11 21:16:30|||||||||2
1731359800000|2024-11-11 21:16:40|||||||||16
1731359810000|2024-11-11 21:16:50|||||||||64
1731359820000|2024-11-11 21:17:00|||||||||11
1731359830000|2024-11-11 21:17:10|||||||||18
1731359840000|2024-11-11 21:17:20|6004.3|6003.6|6004.55|6003.85|6004.55|6003.85|6004.3|6003.6|103
1731359850000|2024-11-11 21:17:30|6004.3|6003.6|6004.3|6003.6|6004.3|6003.6|6004.3|6003.6|16
1731359860000|2024-11-11 21:17:40|6004.55|6003.85|6004.55|6003.85|6004.55|6003.85|6004.55|6003.85|76
1731359870000|2024-11-11 21:17:50|6004.42|6003.72|6004.55|6003.85|6004.55|6003.85|6004.3|6003.6|39
1731359880000|2024-11-11 21:18:00|6004.3|6003.6|6004.55|6003.85|6004.55|6003.85|6004.3|6003.6|34
1731359890000|2024-11-11 21:18:10|||||||||50
1731359900000|2024-11-11 21:18:20|||||||||1
1731359910000|2024-11-11 21:18:30|||||||||14
1731359920000|2024-11-11 21:18:40|6004.8|6004.1|6005.05|6004.35|6005.05|6004.35|6004.8|6004.1|56
1731359930000|2024-11-11 21:18:50|||||||||3
1731359940000|2024-11-11 21:19:00|6005.3|6004.6|6005.3|6004.6|6005.3|6004.6|6005.3|6004.6|51
1731359950000|2024-11-11 21:19:10|6005.05|6004.35|6005.3|6004.6|6005.3|6004.6|6005.05|6004.35|74
1731359960000|2024-11-11 21:19:20|6005.42|6004.72|6005.3|6004.6|6005.55|6004.85|6005.3|6004.6|92
1731359970000|2024-11-11 21:19:30|6005.55|6004.85|6005.55|6004.85|6005.55|6004.85|6005.55|6004.85|68
1731359980000|2024-11-11 21:19:40|6005.42|6004.72|6005.3|6004.6|6005.42|6004.72|6005.3|6004.6|68
1731359990000|2024-11-11 21:19:50|||||||||1
1731360000000|2024-11-11 21:20:00|||||||||6
1731360010000|2024-11-11 21:20:10|6005.17|6004.47|6004.55|6003.85|6005.17|6004.47|6004.55|6003.85|176
1731360020000|2024-11-11 21:20:20|6004.8|6004.1|6004.8|6004.1|6004.8|6004.1|6004.8|6004.1|37
1731360030000|2024-11-11 21:20:30|6005.05|6004.35|6004.8|6004.1|6005.05|6004.35|6004.8|6004.1|96
1731360040000|2024-11-11 21:20:40|||||||||1
1731360050000|2024-11-11 21:20:50|||||||||17
1731360060000|2024-11-11 21:21:00|6004.92|6004.22|6004.55|6003.85|6004.92|6004.22|6004.55|6003.85|157
1731360070000|2024-11-11 21:21:10|6004.67|6003.97|6004.55|6003.85|6004.8|6004.1|6004.55|6003.85|53
1731360080000|2024-11-11 21:21:20|||||||||4
1731360100000|2024-11-11 21:21:40|6004.42|6003.72|6004.3|6003.6|6004.42|6003.72|6004.3|6003.6|36
1731360110000|2024-11-11 21:21:50|||||||||1
1731360120000|2024-11-11 21:22:00|6004.55|6003.85|6004.55|6003.85|6004.55|6003.85|6004.55|6003.85|99
1731360130000|2024-11-11 21:22:10|||||||||6
1731360150000|2024-11-11 21:22:30|||||||||2
1731360160000|2024-11-11 21:22:40|6004.8|6004.1|6004.8|6004.1|6004.8|6004.1|6004.8|6004.1|136
1731360170000|2024-11-11 21:22:50|6004.55|6003.85|6004.55|6003.85|6004.55|6003.85|6004.55|6003.85|21
1731360180000|2024-11-11 21:23:00|||||||||1
1731360190000|2024-11-11 21:23:10|6004.67|6003.97|6004.55|6003.85|6004.67|6003.97|6004.55|6003.85|74
1731360210000|2024-11-11 21:23:30|||||||||116
1731360230000|2024-11-11 21:23:50|||||||||11
1731360240000|2024-11-11 21:24:00|||||||||18
1731360250000|2024-11-11 21:24:10|||||||||62
1731360260000|2024-11-11 21:24:20|6004.67|6003.97|6004.55|6003.85|6004.8|6004.1|6004.55|6003.85|101
1731360290000|2024-11-11 21:24:50|6004.3|6003.6|6004.3|6003.6|6004.3|6003.6|6004.3|6003.6|141
1731360300000|2024-11-11 21:25:00|6004.55|6003.85|6004.55|6003.85|6004.55|6003.85|6004.55|6003.85|100
1731360310000|2024-11-11 21:25:10|||||||||1
1731360320000|2024-11-11 21:25:20|||||||||34
1731360330000|2024-11-11 21:25:30|||||||||51
1731360340000|2024-11-11 21:25:40|6004.67|6003.97|6004.55|6003.85|6004.8|6004.1|6004.55|6003.85|119
1731360350000|2024-11-11 21:25:50|6004.42|6003.72|6004.42|6003.72|6004.42|6003.72|6004.42|6003.72|15
1731360360000|2024-11-11 21:26:00|6004.3|6003.6|6004.05|6003.35|6004.3|6003.6|6004.05|6003.35|62
1731360370000|2024-11-11 21:26:10|6003.8|6003.1|6003.55|6002.85|6003.8|6003.1|6003.55|6002.85|89
1731360380000|2024-11-11 21:26:20|||||||||64
1731360390000|2024-11-11 21:26:30|6003.67|6002.97|6003.55|6002.85|6003.8|6003.1|6003.55|6002.85|111
1731360400000|2024-11-11 21:26:40|6003.3|6002.6|6003.3|6002.6|6003.3|6002.6|6003.3|6002.6|85
1731360410000|2024-11-11 21:26:50|||||||||1
1731360420000|2024-11-11 21:27:00|6003.55|6002.85|6003.55|6002.85|6003.55|6002.85|6003.55|6002.85|143
1731360430000|2024-11-11 21:27:10|6003.8|6003.1|6004.05|6003.35|6004.05|6003.35|6003.8|6003.1|105
1731360440000|2024-11-11 21:27:20|6003.92|6003.22|6004.05|6003.35|6004.05|6003.35|6003.8|6003.1|53
1731360450000|2024-11-11 21:27:30|6003.92|6003.22|6004.05|6003.35|6004.05|6003.35|6003.8|6003.1|17
1731360460000|2024-11-11 21:27:40|||||||||3
1731360470000|2024-11-11 21:27:50|||||||||9
1731360480000|2024-11-11 21:28:00|||||||||5
1731360500000|2024-11-11 21:28:20|6004.3|6003.6|6004.3|6003.6|6004.3|6003.6|6004.3|6003.6|50
1731360510000|2024-11-11 21:28:30|||||||||30
1731360520000|2024-11-11 21:28:40|6004.17|6003.47|6004.3|6003.6|6004.3|6003.6|6004.17|6003.47|21
1731360530000|2024-11-11 21:28:50|6004.17|6003.47|6004.3|6003.6|6004.3|6003.6|6004.17|6003.47|33
1731360540000|2024-11-11 21:29:00|6004.17|6003.47|6004.05|6003.35|6004.17|6003.47|6004.05|6003.35|13
1731360550000|2024-11-11 21:29:10|6003.92|6003.22|6003.8|6003.1|6003.92|6003.22|6003.8|6003.1|42
1731360560000|2024-11-11 21:29:20|6003.92|6003.22|6004.3|6003.6|6004.3|6003.6|6003.92|6003.22|57
1731360570000|2024-11-11 21:29:30|6004.17|6003.47|6004.3|6003.6|6004.3|6003.6|6004.05|6003.35|40
1731360580000|2024-11-11 21:29:40|||||||||2
1731360600000|2024-11-11 21:30:00|6004.05|6003.35|6003.55|6002.85|6004.05|6003.35|6003.55|6002.85|87
1731360610000|2024-11-11 21:30:10|6003.67|6002.97|6003.8|6003.1|6003.8|6003.1|6003.67|6002.97|8
1731360630000|2024-11-11 21:30:30|||||||||49
1731360640000|2024-11-11 21:30:40|6004.05|6003.35|6004.05|6003.35|6004.05|6003.35|6003.8|6003.1|62
1731360660000|2024-11-11 21:31:00|6003.8|6003.1|6004.05|6003.35|6004.05|6003.35|6003.8|6003.1|39
1731360670000|2024-11-11 21:31:10|||||||||1
1731360700000|2024-11-11 21:31:40|||||||||42
1731360710000|2024-11-11 21:31:50|||||||||7
1731360720000|2024-11-11 21:32:00|||||||||3
1731360750000|2024-11-11 21:32:30|||||||||9
1731360760000|2024-11-11 21:32:40|||||||||7
1731360770000|2024-11-11 21:32:50|6003.8|6003.1|6003.8|6003.1|6003.8|6003.1|6003.8|6003.1|50
1731360800000|2024-11-11 21:33:20|6003.67|6002.97|6003.55|6002.85|6003.67|6002.97|6003.55|6002.85|17
1731360830000|2024-11-11 21:33:50|||||||||13
1731360840000|2024-11-11 21:34:00|6003.67|6002.97|6003.8|6003.1|6003.8|6003.1|6003.67|6002.97|30
1731360850000|2024-11-11 21:34:10|||||||||41
1731360860000|2024-11-11 21:34:20|||||||||17
1731360870000|2024-11-11 21:34:30|||||||||11
1731360890000|2024-11-11 21:34:50|6003.92|6003.22|6004.05|6003.35|6004.05|6003.35|6003.8|6003.1|153
1731360900000|2024-11-11 21:35:00|6003.8|6003.1|6004.05|6003.35|6004.05|6003.35|6003.8|6003.1|111
1731360910000|2024-11-11 21:35:10|6003.92|6003.22|6003.8|6003.1|6003.92|6003.22|6003.8|6003.1|20
1731360930000|2024-11-11 21:35:30|||||||||6
1731360940000|2024-11-11 21:35:40|6004.05|6003.35|6004.05|6003.35|6004.05|6003.35|6004.05|6003.35|22
1731360960000|2024-11-11 21:36:00|6004.17|6003.47|6004.3|6003.6|6004.3|6003.6|6004.17|6003.47|31
1731360970000|2024-11-11 21:36:10|6004.17|6003.47|6004.05|6003.35|6004.3|6003.6|6004.05|6003.35|41
1731360980000|2024-11-11 21:36:20|6004.17|6003.47|6004.3|6003.6|6004.3|6003.6|6004.17|6003.47|28
1731360990000|2024-11-11 21:36:30|6004.17|6003.47|6004.3|6003.6|6004.3|6003.6|6004.17|6003.47|9
1731361020000|2024-11-11 21:37:00|||||||||3
1731361040000|2024-11-11 21:37:20|6004.17|6003.47|6004.3|6003.6|6004.3|6003.6|6004.17|6003.47|13
1731361050000|2024-11-11 21:37:30|6004.17|6003.47|6004.3|6003.6|6004.3|6003.6|6004.05|6003.35|13
1731361060000|2024-11-11 21:37:40|||||||||2
1731361070000|2024-11-11 21:37:50|||||||||4
1731361080000|2024-11-11 21:38:00|6004.05|6003.35|6004.05|6003.35|6004.05|6003.35|6004.05|6003.35|75
1731361090000|2024-11-11 21:38:10|||||||||6
1731361110000|2024-11-11 21:38:30|||||||||19
1731361120000|2024-11-11 21:38:40|||||||||1
1731361140000|2024-11-11 21:39:00|6004.3|6003.6|6004.3|6003.6|6004.3|6003.6|6004.3|6003.6|75
1731361150000|2024-11-11 21:39:10|6004.17|6003.47|6004.3|6003.6|6004.3|6003.6|6004.17|6003.47|69
1731361180000|2024-11-11 21:39:40|||||||||26
1731361200000|2024-11-11 21:40:00|||||||||2
1731361210000|2024-11-11 21:40:10|6004.55|6003.85|6004.55|6003.85|6004.55|6003.85|6004.3|6003.6|115
1731361220000|2024-11-11 21:40:20|6004.42|6003.72|6004.3|6003.6|6004.55|6003.85|6004.3|6003.6|28
1731361230000|2024-11-11 21:40:30|6004.42|6003.72|6004.55|6003.85|6004.55|6003.85|6004.42|6003.72|22
1731361240000|2024-11-11 21:40:40|6004.3|6003.6|6004.3|6003.6|6004.3|6003.6|6004.3|6003.6|63
1731361250000|2024-11-11 21:40:50|6004.42|6003.72|6004.42|6003.72|6004.55|6003.85|6004.42|6003.72|51
1731361260000|2024-11-11 21:41:00|6004.3|6003.6|6004.3|6003.6|6004.3|6003.6|6004.3|6003.6|107
1731361270000|2024-11-11 21:41:10|||||||||6
1731361280000|2024-11-11 21:41:20|||||||||2
1731361290000|2024-11-11 21:41:30|6004.05|6003.35|6004.05|6003.35|6004.05|6003.35|6004.05|6003.35|35
1731361300000|2024-11-11 21:41:40|||||||||4
1731361320000|2024-11-11 21:42:00|6004.17|6003.47|6004.3|6003.6|6004.3|6003.6|6004.17|6003.47|131
1731361330000|2024-11-11 21:42:10|6004.42|6003.72|6004.3|6003.6|6004.55|6003.85|6004.3|6003.6|89
1731361340000|2024-11-11 21:42:20|||||||||1
1731361360000|2024-11-11 21:42:40|6004.42|6003.72|6004.3|6003.6|6004.42|6003.72|6004.3|6003.6|40
1731361370000|2024-11-11 21:42:50|6004.42|6003.72|6004.55|6003.85|6004.55|6003.85|6004.42|6003.72|27
1731361380000|2024-11-11 21:43:00|||||||||9
1731361390000|2024-11-11 21:43:10|||||||||2
1731361400000|2024-11-11 21:43:20|||||||||1
1731361410000|2024-11-11 21:43:30|||||||||41
1731361430000|2024-11-11 21:43:50|6004.3|6003.6|6004.3|6003.6|6004.3|6003.6|6004.3|6003.6|38
1731361440000|2024-11-11 21:44:00|||||||||1
1731361450000|2024-11-11 21:44:10|||||||||1
1731361460000|2024-11-11 21:44:20|||||||||2
1731361480000|2024-11-11 21:44:40|6004.42|6003.72|6004.55|6003.85|6004.55|6003.85|6004.3|6003.6|30
1731361490000|2024-11-11 21:44:50|||||||||10
1731361500000|2024-11-11 21:45:00|||||||||68
1731361510000|2024-11-11 21:45:10|6004.3|6003.6|6004.3|6003.6|6004.3|6003.6|6004.3|6003.6|36
1731361520000|2024-11-11 21:45:20|6004.42|6003.72|6004.42|6003.72|6004.42|6003.72|6004.42|6003.72|6
1731361530000|2024-11-11 21:45:30|6004.3|6003.6|6004.42|6003.72|6004.42|6003.72|6004.3|6003.6|8
1731361540000|2024-11-11 21:45:40|6004.55|6003.85|6004.3|6003.6|6004.55|6003.85|6004.3|6003.6|3
1731361550000|2024-11-11 21:45:50|6004.55|6003.85|6004.55|6003.85|6004.55|6003.85|6004.55|6003.85|42
1731361560000|2024-11-11 21:46:00|||||||||9
1731361570000|2024-11-11 21:46:10|6004.8|6004.1|6004.67|6003.97|6004.8|6004.1|6004.55|6003.85|106
1731361580000|2024-11-11 21:46:20|6004.55|6003.85|6004.55|6003.85|6004.8|6004.1|6004.55|6003.85|20
1731361590000|2024-11-11 21:46:30|6004.67|6003.97|6004.55|6003.85|6004.67|6003.97|6004.55|6003.85|13
1731361600000|2024-11-11 21:46:40|||||||||21
1731361630000|2024-11-11 21:47:10|||||||||7
1731361660000|2024-11-11 21:47:40|6004.3|6003.6|6004.3|6003.6|6004.3|6003.6|6004.3|6003.6|43
1731361670000|2024-11-11 21:47:50|6004.42|6003.72|6004.55|6003.85|6004.55|6003.85|6004.42|6003.72|12
1731361680000|2024-11-11 21:48:00|6004.42|6003.72|6004.05|6003.35|6004.42|6003.72|6004.05|6003.35|111
1731361690000|2024-11-11 21:48:10|||||||||2
1731361700000|2024-11-11 21:48:20|||||||||2
1731361710000|2024-11-11 21:48:30|6004.3|6003.6|6003.8|6003.1|6004.3|6003.6|6003.8|6003.1|104
1731361720000|2024-11-11 21:48:40|||||||||46
1731361730000|2024-11-11 21:48:50|||||||||3
1731361740000|2024-11-11 21:49:00|||||||||31
1731361750000|2024-11-11 21:49:10|||||||||2
1731361760000|2024-11-11 21:49:20|6003.92|6003.22|6004.05|6003.35|6004.05|6003.35|6003.92|6003.22|100
1731361770000|2024-11-11 21:49:30|||||||||9
1731361780000|2024-11-11 21:49:40|||||||||11
1731361790000|2024-11-11 21:49:50|||||||||8
1731361800000|2024-11-11 21:50:00|6004.3|6003.6|6004.3|6003.6|6004.3|6003.6|6004.3|6003.6|40
1731361810000|2024-11-11 21:50:10|||||||||22
1731361820000|2024-11-11 21:50:20|6004.17|6003.47|6004.05|6003.35|6004.17|6003.47|6004.05|6003.35|21
1731361830000|2024-11-11 21:50:30|||||||||23
1731361840000|2024-11-11 21:50:40|||||||||1
1731361850000|2024-11-11 21:50:50|||||||||32
1731361860000|2024-11-11 21:51:00|||||||||68
1731361870000|2024-11-11 21:51:10|6004.17|6003.47|6004.05|6003.35|6004.3|6003.6|6004.05|6003.35|70
1731361880000|2024-11-11 21:51:20|6004.17|6003.47|6004.55|6003.85|6004.55|6003.85|6004.17|6003.47|107
1731361890000|2024-11-11 21:51:30|||||||||17
1731361900000|2024-11-11 21:51:40|||||||||2
1731361910000|2024-11-11 21:51:50|||||||||12
1731361920000|2024-11-11 21:52:00|6004.67|6003.97|6004.55|6003.85|6004.67|6003.97|6004.55|6003.85|14
1731361930000|2024-11-11 21:52:10|||||||||12
1731361940000|2024-11-11 21:52:20|6004.42|6003.72|6004.55|6003.85|6004.55|6003.85|6004.42|6003.72|17
1731361950000|2024-11-11 21:52:30|6004.3|6003.6|6004.3|6003.6|6004.3|6003.6|6004.3|6003.6|8
1731361960000|2024-11-11 21:52:40|6004.17|6003.47|6004.05|6003.35|6004.17|6003.47|6004.05|6003.35|17
1731361970000|2024-11-11 21:52:50|||||||||33
1731361980000|2024-11-11 21:53:00|6004.17|6003.47|6004.17|6003.47|6004.17|6003.47|6004.17|6003.47|7
1731361990000|2024-11-11 21:53:10|6004.05|6003.35|6004.05|6003.35|6004.05|6003.35|6004.05|6003.35|0
1731362000000|2024-11-11 21:53:20|6004.3|6003.6|6004.3|6003.6|6004.3|6003.6|6004.3|6003.6|9
1731362010000|2024-11-11 21:53:30|6004.05|6003.35|6004.05|6003.35|6004.05|6003.35|6004.05|6003.35|120
1731362020000|2024-11-11 21:53:40|||||||||6
1731362030000|2024-11-11 21:53:50|||||||||1
1731362040000|2024-11-11 21:54:00|6004.17|6003.47|6004.05|6003.35|6004.3|6003.6|6004.05|6003.35|33
1731362050000|2024-11-11 21:54:10|||||||||13
1731362060000|2024-11-11 21:54:20|||||||||52
1731362070000|2024-11-11 21:54:30|6004.17|6003.47|6004.17|6003.47|6004.3|6003.6|6004.05|6003.35|30
1731362080000|2024-11-11 21:54:40|6004.3|6003.6|6004.05|6003.35|6004.3|6003.6|6004.05|6003.35|11
1731362090000|2024-11-11 21:54:50|6003.92|6003.22|6003.92|6003.22|6003.92|6003.22|6003.92|6003.22|43
1731362100000|2024-11-11 21:55:00|6003.8|6003.1|6004.05|6003.35|6004.05|6003.35|6003.8|6003.1|91
1731362110000|2024-11-11 21:55:10|||||||||8
1731362120000|2024-11-11 21:55:20|||||||||5
1731362140000|2024-11-11 21:55:40|6003.55|6002.85|6003.55|6002.85|6003.55|6002.85|6003.55|6002.85|178
1731362150000|2024-11-11 21:55:50|||||||||7
1731362160000|2024-11-11 21:56:00|||||||||13
1731362170000|2024-11-11 21:56:10|6003.3|6002.6|6003.3|6002.6|6003.3|6002.6|6003.3|6002.6|40
1731362180000|2024-11-11 21:56:20|||||||||1
1731362190000|2024-11-11 21:56:30|6003.17|6002.47|6003.05|6002.35|6003.17|6002.47|6003.05|6002.35|31
1731362200000|2024-11-11 21:56:40|||||||||44
1731362210000|2024-11-11 21:56:50|||||||||55
1731362220000|2024-11-11 21:57:00|||||||||48
1731362230000|2024-11-11 21:57:10|||||||||1
1731362240000|2024-11-11 21:57:20|||||||||1
1731362250000|2024-11-11 21:57:30|6002.8|6002.1|6003.05|6002.35|6003.05|6002.35|6002.8|6002.1|55
1731362270000|2024-11-11 21:57:50|||||||||20
1731362280000|2024-11-11 21:58:00|||||||||45
1731362290000|2024-11-11 21:58:10|||||||||4
1731362300000|2024-11-11 21:58:20|||||||||2
1731362310000|2024-11-11 21:58:30|6003.3|6002.6|6003.3|6002.6|6003.3|6002.6|6003.3|6002.6|120
1731362320000|2024-11-11 21:58:40|6003.55|6002.85|6002.8|6002.1|6003.55|6002.85|6002.8|6002.1|3272
1731362330000|2024-11-11 21:58:50|||||||||13
1731362340000|2024-11-11 21:59:00|6002.55|6001.85|6002.55|6001.85|6002.55|6001.85|6002.55|6001.85|3110
1731362350000|2024-11-11 21:59:10|6002.3|6001.6|6002.3|6001.6|6002.3|6001.6|6002.3|6001.6|3558
1731362360000|2024-11-11 21:59:20|||||||||45
1731362370000|2024-11-11 21:59:30|6002.05|6001.35|6002.05|6001.35|6002.05|6001.35|6002.05|6001.35|38
1731362380000|2024-11-11 21:59:40|||||||||92
1731362390000|2024-11-11 21:59:50|6002.17|6001.47|6001.8|6000.3|6002.17|6001.47|6001.8|6000.3|53
1731362420000|2024-11-11 22:00:20|6001.91|6000.41|6001.91|6000.41|6001.91|6000.41|6001.91|6000.41|0
1731362430000|2024-11-11 22:00:30|6001.88|6000.38|6001.88|6000.38|6001.88|6000.38|6001.88|6000.38|0
1731362450000|2024-11-11 22:00:50|6001.91|6000.41|6001.62|6000.12|6001.91|6000.41|6001.62|6000.12|0
1731362560000|2024-11-11 22:02:40|6001.66|6000.16|6001.66|6000.16|6001.66|6000.16|6001.66|6000.16|0
1731362570000|2024-11-11 22:02:50|6001.62|6000.12|6001.62|6000.12|6001.62|6000.12|6001.62|6000.12|0
1731362580000|2024-11-11 22:03:00|6001.66|6000.16|6001.66|6000.16|6001.66|6000.16|6001.66|6000.16|0
1731362590000|2024-11-11 22:03:10|6001.69|6000.19|6001.44|5999.94|6001.69|6000.19|6001.44|5999.94|0
1731362600000|2024-11-11 22:03:20|6001.29|5999.79|6001.55|6000.05|6001.55|6000.05|6001.29|5999.79|0
1731362670000|2024-11-11 22:04:30|6001.67|6000.17|6002.05|6000.55|6002.05|6000.55|6001.67|6000.17|0
1731362680000|2024-11-11 22:04:40|6002.12|6000.62|6002.48|6000.98|6002.48|6000.98|6002.12|6000.62|0
1731362690000|2024-11-11 22:04:50|6002.56|6001.06|6002.52|6001.02|6002.56|6001.06|6002.49|6000.99|0
1731362830000|2024-11-11 22:07:10|6002.56|6001.06|6002.56|6001.06|6002.56|6001.06|6002.56|6001.06|0
1731362850000|2024-11-11 22:07:30|6002.67|6001.17|6002.67|6001.17|6002.67|6001.17|6002.67|6001.17|0
1731362860000|2024-11-11 22:07:40|6002.71|6001.21|6002.71|6001.21|6002.71|6001.21|6002.71|6001.21|0
1731369600000|2024-11-12 00:00:00|6001.63|6000.93|6001.88|6001.18|6001.88|6001.18|6000.88|6000.18|287
1731369610000|2024-11-12 00:00:10|6002.13|6001.43|6002.13|6001.43|6002.13|6001.43|6002|6001.3|20
1731369620000|2024-11-12 00:00:20|6002.25|6001.55|6002.38|6001.68|6002.63|6001.93|6002.13|6001.43|73
1731369630000|2024-11-12 00:00:30|6002.5|6001.8|6002.25|6001.55|6002.63|6001.93|6002.13|6001.43|23
1731369640000|2024-11-12 00:00:40|6002.13|6001.43|6002.38|6001.68|6002.38|6001.68|6002.13|6001.43|9
1731369650000|2024-11-12 00:00:50|6002.13|6001.43|6001.88|6001.18|6002.13|6001.43|6001.88|6001.18|40
1731369660000|2024-11-12 00:01:00|6002|6001.3|6002|6001.3|6002|6001.3|6002|6001.3|16
1731369670000|2024-11-12 00:01:10|6002.13|6001.43|6002|6001.3|6002.13|6001.43|6001.88|6001.18|1
1731369680000|2024-11-12 00:01:20|6001.88|6001.18|6002.13|6001.43|6002.13|6001.43|6001.88|6001.18|8
1731369690000|2024-11-12 00:01:30|6002.38|6001.68|6002.38|6001.68|6002.38|6001.68|6002.38|6001.68|20
1731369700000|2024-11-12 00:01:40|||||||||5
1731369710000|2024-11-12 00:01:50|||||||||1
1731369720000|2024-11-12 00:02:00|6002.63|6001.93|6002.63|6001.93|6002.63|6001.93|6002.63|6001.93|11
1731369730000|2024-11-12 00:02:10|||||||||1
1731369740000|2024-11-12 00:02:20|6002.38|6001.68|6002.38|6001.68|6002.5|6001.8|6002.38|6001.68|11
1731369750000|2024-11-12 00:02:30|6002.25|6001.55|6002.38|6001.68|6002.38|6001.68|6002.25|6001.55|7
1731369770000|2024-11-12 00:02:50|6002.63|6001.93|6002.5|6001.8|6002.63|6001.93|6002.38|6001.68|58
1731369780000|2024-11-12 00:03:00|6002.63|6001.93|6002.63|6001.93|6002.63|6001.93|6002.5|6001.8|10
1731369790000|2024-11-12 00:03:10|||||||||2
1731369800000|2024-11-12 00:03:20|6002.75|6002.05|6002.88|6002.18|6002.88|6002.18|6002.75|6002.05|105
1731369810000|2024-11-12 00:03:30|6002.63|6001.93|6002.38|6001.68|6002.63|6001.93|6002.38|6001.68|76
1731369820000|2024-11-12 00:03:40|6002.5|6001.8|6002.5|6001.8|6002.5|6001.8|6002.5|6001.8|10
1731369830000|2024-11-12 00:03:50|6002.38|6001.68|6002.38|6001.68|6002.63|6001.93|6002.38|6001.68|26
1731369840000|2024-11-12 00:04:00|6002.13|6001.43|6002.38|6001.68|6002.38|6001.68|6002.13|6001.43|35
1731369850000|2024-11-12 00:04:10|6002.25|6001.55|6002.38|6001.68|6002.38|6001.68|6002.13|6001.43|11
1731369860000|2024-11-12 00:04:20|||||||||2
1731369870000|2024-11-12 00:04:30|6002.25|6001.55|6002.38|6001.68|6002.38|6001.68|6002.25|6001.55|14
1731369880000|2024-11-12 00:04:40|6002.63|6001.93|6002.88|6002.18|6002.88|6002.18|6002.63|6001.93|73
1731369890000|2024-11-12 00:04:50|6003|6002.3|6002.88|6002.18|6003|6002.3|6002.88|6002.18|60
1731369900000|2024-11-12 00:05:00|6003|6002.3|6002.63|6001.93|6003|6002.3|6002.63|6001.93|18
1731369910000|2024-11-12 00:05:10|||||||||3
1731369920000|2024-11-12 00:05:20|6002.38|6001.68|6002.63|6001.93|6002.63|6001.93|6002.38|6001.68|20
1731369930000|2024-11-12 00:05:30|6002.5|6001.8|6002.38|6001.68|6002.63|6001.93|6002.38|6001.68|8
1731369940000|2024-11-12 00:05:40|6002.13|6001.43|6002.13|6001.43|6002.38|6001.68|6002.13|6001.43|63
1731369960000|2024-11-12 00:06:00|6002.38|6001.68|6002.38|6001.68|6002.63|6001.93|6002.38|6001.68|61
1731369970000|2024-11-12 00:06:10|6002.25|6001.55|6002.13|6001.43|6002.25|6001.55|6002.13|6001.43|5
1731369980000|2024-11-12 00:06:20|||||||||2
1731369990000|2024-11-12 00:06:30|6002|6001.3|6002.13|6001.43|6002.13|6001.43|6002|6001.3|38
1731370000000|2024-11-12 00:06:40|||||||||1
1731370010000|2024-11-12 00:06:50|6002|6001.3|6002.13|6001.43|6002.13|6001.43|6002|6001.3|11
1731370020000|2024-11-12 00:07:00|6002|6001.3|6001.88|6001.18|6002|6001.3|6001.88|6001.18|11
1731370030000|2024-11-12 00:07:10|6001.75|6001.05|6001.63|6000.93|6001.75|6001.05|6001.63|6000.93|15
1731370040000|2024-11-12 00:07:20|6001.75|6001.05|6001.88|6001.18|6001.88|6001.18|6001.75|6001.05|48
1731370050000|2024-11-12 00:07:30|6001.75|6001.05|6001.75|6001.05|6001.88|6001.18|6001.63|6000.93|7
1731370060000|2024-11-12 00:07:40|6001.88|6001.18|6001.63|6000.93|6001.88|6001.18|6001.63|6000.93|0
1731370070000|2024-11-12 00:07:50|6001.5|6000.8|6001.63|6000.93|6001.63|6000.93|6001.38|6000.68|32
1731370080000|2024-11-12 00:08:00|6001.5|6000.8|6001.13|6000.43|6001.5|6000.8|6000.88|6000.18|29
1731370090000|2024-11-12 00:08:10|6001.25|6000.55|6001.38|6000.68|6001.38|6000.68|6001.25|6000.55|13
1731370100000|2024-11-12 00:08:20|6001.63|6000.93|6001.5|6000.8|6001.63|6000.93|6001.38|6000.68|58
1731370110000|2024-11-12 00:08:30|6001.63|6000.93|6001.25|6000.55|6001.63|6000.93|6001.25|6000.55|40
1731370120000|2024-11-12 00:08:40|6001.13|6000.43|6001|6000.3|6001.25|6000.55|6001|6000.3|26
1731370130000|2024-11-12 00:08:50|6000.88|6000.18|6001.25|6000.55|6001.25|6000.55|6000.88|6000.18|62
1731370140000|2024-11-12 00:09:00|6001.13|6000.43|6001.88|6001.18|6001.88|6001.18|6001.13|6000.43|39
1731370150000|2024-11-12 00:09:10|6001.75|6001.05|6001.75|6001.05|6001.88|6001.18|6001.63|6000.93|21
1731370160000|2024-11-12 00:09:20|6001.63|6000.93|6001.63|6000.93|6001.63|6000.93|6001.63|6000.93|1
1731370170000|2024-11-12 00:09:30|6001.75|6001.05|6001.63|6000.93|6001.75|6001.05|6001.63|6000.93|14
1731370180000|2024-11-12 00:09:40|6001.5|6000.8|6001.38|6000.68|6001.5|6000.8|6001.38|6000.68|4
1731370190000|2024-11-12 00:09:50|6001.13|6000.43|6001.25|6000.55|6001.25|6000.55|6001.13|6000.43|14
1731370200000|2024-11-12 00:10:00|6001.13|6000.43|6001.13|6000.43|6001.25|6000.55|6001.13|6000.43|24
1731370210000|2024-11-12 00:10:10|6001.25|6000.55|6001.25|6000.55|6001.38|6000.68|6001.13|6000.43|7
1731370220000|2024-11-12 00:10:20|6001.38|6000.68|6000.88|6000.18|6001.38|6000.68|6000.88|6000.18|19
1731370230000|2024-11-12 00:10:30|6000.63|5999.93|6000.63|5999.93|6000.63|5999.93|6000.63|5999.93|13
1731370240000|2024-11-12 00:10:40|6000.5|5999.8|6000.13|5999.43|6000.5|5999.8|6000.13|5999.43|64
1731370250000|2024-11-12 00:10:50|6000.25|5999.55|6000.88|6000.18|6000.88|6000.18|6000.25|5999.55|36
1731370260000|2024-11-12 00:11:00|6001|6000.3|6001.13|6000.43|6001.13|6000.43|6001|6000.3|13
1731370270000|2024-11-12 00:11:10|6001|6000.3|6000.88|6000.18|6001|6000.3|6000.88|6000.18|7
1731370280000|2024-11-12 00:11:20|6001|6000.3|6001|6000.3|6001.13|6000.43|6000.88|6000.18|7
1731370290000|2024-11-12 00:11:30|6001.13|6000.43|6001.13|6000.43|6001.13|6000.43|6001.13|6000.43|2
1731370300000|2024-11-12 00:11:40|6001|6000.3|6000.88|6000.18|6001|6000.3|6000.88|6000.18|13
1731370310000|2024-11-12 00:11:50|6001|6000.3|6000.88|6000.18|6001|6000.3|6000.88|6000.18|19
1731370320000|2024-11-12 00:12:00|6001|6000.3|6000.88|6000.18|6001|6000.3|6000.88|6000.18|2
1731370330000|2024-11-12 00:12:10|6000.75|6000.05|6000.5|5999.8|6000.88|6000.18|6000.38|5999.68|22
1731370340000|2024-11-12 00:12:20|6000.38|5999.68|6000.63|5999.93|6000.63|5999.93|6000.38|5999.68|10
1731370350000|2024-11-12 00:12:30|||||||||1
1731370360000|2024-11-12 00:12:40|||||||||1
1731370370000|2024-11-12 00:12:50|6000.5|5999.8|6000.75|6000.05|6000.75|6000.05|6000.5|5999.8|16
1731370380000|2024-11-12 00:13:00|6000.63|5999.93|6000.63|5999.93|6000.88|6000.18|6000.63|5999.93|14
1731370390000|2024-11-12 00:13:10|6000.75|6000.05|6000.88|6000.18|6000.88|6000.18|6000.75|6000.05|2
1731370400000|2024-11-12 00:13:20|6001.13|6000.43|6001.13|6000.43|6001.13|6000.43|6001.13|6000.43|8
1731370410000|2024-11-12 00:13:30|6001|6000.3|6001.13|6000.43|6001.13|6000.43|6000.88|6000.18|14
1731370420000|2024-11-12 00:13:40|6001.25|6000.55|6001.5|6000.8|6001.5|6000.8|6001.25|6000.55|40
1731370430000|2024-11-12 00:13:50|6001.38|6000.68|6002.13|6001.43|6002.13|6001.43|6001.38|6000.68|54
1731370440000|2024-11-12 00:14:00|6002.25|6001.55|6002.38|6001.68|6002.38|6001.68|6002.25|6001.55|7
1731370450000|2024-11-12 00:14:10|6002.25|6001.55|6002.38|6001.68|6002.5|6001.8|6002.13|6001.43|60
1731370460000|2024-11-12 00:14:20|6002.13|6001.43|6002.38|6001.68|6002.38|6001.68|6002.13|6001.43|24
1731370470000|2024-11-12 00:14:30|6002.25|6001.55|6002.13|6001.43|6002.25|6001.55|6002.13|6001.43|1
1731370480000|2024-11-12 00:14:40|6002.25|6001.55|6002.63|6001.93|6002.63|6001.93|6002.25|6001.55|17
1731370490000|2024-11-12 00:14:50|6002.5|6001.8|6002.63|6001.93|6002.63|6001.93|6002.38|6001.68|32
1731370500000|2024-11-12 00:15:00|6002.13|6001.43|6002.13|6001.43|6002.25|6001.55|6001.88|6001.18|47
1731370510000|2024-11-12 00:15:10|6002|6001.3|6002.13|6001.43|6002.13|6001.43|6002|6001.3|13
1731370520000|2024-11-12 00:15:20|||||||||7
1731370530000|2024-11-12 00:15:30|6001.88|6001.18|6001.63|6000.93|6001.88|6001.18|6001.63|6000.93|38
1731370540000|2024-11-12 00:15:40|6001.88|6001.18|6001.63|6000.93|6001.88|6001.18|6001.63|6000.93|33
1731370560000|2024-11-12 00:16:00|6001.38|6000.68|6001.88|6001.18|6001.88|6001.18|6001.38|6000.68|60
1731370570000|2024-11-12 00:16:10|6001.63|6000.93|6001.63|6000.93|6001.63|6000.93|6001.63|6000.93|10
1731370580000|2024-11-12 00:16:20|6001.5|6000.8|6001.63|6000.93|6001.63|6000.93|6001.38|6000.68|13
1731370600000|2024-11-12 00:16:40|6001.75|6001.05|6001.63|6000.93|6001.88|6001.18|6001.63|6000.93|21
1731370610000|2024-11-12 00:16:50|6001.75|6001.05|6001.75|6001.05|6001.75|6001.05|6001.63|6000.93|13
1731370620000|2024-11-12 00:17:00|6001.88|6001.18|6001.38|6000.68|6001.88|6001.18|6001.38|6000.68|85
1731370630000|2024-11-12 00:17:10|||||||||1
1731370640000|2024-11-12 00:17:20|6001.25|6000.55|6001.38|6000.68|6001.38|6000.68|6001.13|6000.43|23
1731370650000|2024-11-12 00:17:30|||||||||1
1731370660000|2024-11-12 00:17:40|6001.25|6000.55|6001.13|6000.43|6001.25|6000.55|6001.13|6000.43|12
1731370680000|2024-11-12 00:18:00|6000.88|6000.18|6001.13|6000.43|6001.63|6000.93|6000.88|6000.18|64
1731370690000|2024-11-12 00:18:10|6001.25|6000.55|6001|6000.3|6001.38|6000.68|6001|6000.3|22
1731370700000|2024-11-12 00:18:20|6001.13|6000.43|6000.88|6000.18|6001.13|6000.43|6000.88|6000.18|1
1731370710000|2024-11-12 00:18:30|6001.13|6000.43|6001|6000.3|6001.13|6000.43|6001|6000.3|21
1731370720000|2024-11-12 00:18:40|6000.88|6000.18|6001.13|6000.43|6001.13|6000.43|6000.88|6000.18|26
1731370730000|2024-11-12 00:18:50|6001|6000.3|6000.88|6000.18|6001.13|6000.43|6000.88|6000.18|12
1731370740000|2024-11-12 00:19:00|6001.13|6000.43|6001.13|6000.43|6001.13|6000.43|6001.13|6000.43|12
1731370750000|2024-11-12 00:19:10|6001|6000.3|6001.13|6000.43|6001.13|6000.43|6000.88|6000.18|9
1731370760000|2024-11-12 00:19:20|||||||||1
1731370770000|2024-11-12 00:19:30|6001|6000.3|6000.88|6000.18|6001.13|6000.43|6000.88|6000.18|19
1731370780000|2024-11-12 00:19:40|6001|6000.3|6000.88|6000.18|6001|6000.3|6000.88|6000.18|3
1731370790000|2024-11-12 00:19:50|6001|6000.3|6001.5|6000.8|6001.63|6000.93|6001|6000.3|106
1731370800000|2024-11-12 00:20:00|6001.38|6000.68|6001.38|6000.68|6001.38|6000.68|6001.13|6000.43|19
1731370810000|2024-11-12 00:20:10|6001.25|6000.55|6000.88|6000.18|6001.38|6000.68|6000.88|6000.18|51
1731370820000|2024-11-12 00:20:20|6000.63|5999.93|6000.38|5999.68|6000.63|5999.93|6000.38|5999.68|68
1731370830000|2024-11-12 00:20:30|6000.25|5999.55|6000.25|5999.55|6000.38|5999.68|6000.13|5999.43|42
1731370840000|2024-11-12 00:20:40|6000.38|5999.68|6000.13|5999.43|6000.38|5999.68|6000|5999.3|66
1731370850000|2024-11-12 00:20:50|6000.38|5999.68|6000.38|5999.68|6000.38|5999.68|6000.38|5999.68|14
1731370870000|2024-11-12 00:21:10|||||||||15
1731370880000|2024-11-12 00:21:20|6000.5|5999.8|6000.38|5999.68|6000.5|5999.8|6000.38|5999.68|7
1731370890000|2024-11-12 00:21:30|6000.5|5999.8|6000.38|5999.68|6000.5|5999.8|6000.38|5999.68|8
1731370900000|2024-11-12 00:21:40|||||||||17
1731370910000|2024-11-12 00:21:50|6000.25|5999.55|6000.13|5999.43|6000.38|5999.68|6000.13|5999.43|9
1731370920000|2024-11-12 00:22:00|6000.25|5999.55|6000.13|5999.43|6000.38|5999.68|6000.13|5999.43|17
1731370930000|2024-11-12 00:22:10|6000|5999.3|5999.63|5998.93|6000.13|5999.43|5999.63|5998.93|43
1731370940000|2024-11-12 00:22:20|5999.5|5998.8|5999.13|5998.43|5999.5|5998.8|5999.13|5998.43|69
1731370950000|2024-11-12 00:22:30|||||||||15
1731370960000|2024-11-12 00:22:40|||||||||4
1731370970000|2024-11-12 00:22:50|5999|5998.3|5999.13|5998.43|5999.13|5998.43|5998.88|5998.18|34
1731370980000|2024-11-12 00:23:00|5998.88|5998.18|5998.63|5997.93|5998.88|5998.18|5998.63|5997.93|30
1731370990000|2024-11-12 00:23:10|5998.75|5998.05|5998.88|5998.18|5998.88|5998.18|5998.63|5997.93|27
1731371000000|2024-11-12 00:23:20|||||||||1
1731371010000|2024-11-12 00:23:30|5999.13|5998.43|5999.13|5998.43|5999.13|5998.43|5999.13|5998.43|13
1731371020000|2024-11-12 00:23:40|5999.25|5998.55|5999.13|5998.43|5999.25|5998.55|5999.13|5998.43|8
1731371030000|2024-11-12 00:23:50|5999.25|5998.55|5999.38|5998.68|5999.38|5998.68|5999.13|5998.43|21
1731371040000|2024-11-12 00:24:00|5999.25|5998.55|5999.13|5998.43|5999.25|5998.55|5999|5998.3|29
1731371050000|2024-11-12 00:24:10|5999|5998.3|5999.38|5998.68|5999.38|5998.68|5999|5998.3|75
1731371060000|2024-11-12 00:24:20|5999.88|5999.18|5999.63|5998.93|5999.88|5999.18|5999.63|5998.93|140
1731371070000|2024-11-12 00:24:30|5999.75|5999.05|5999.88|5999.18|5999.88|5999.18|5999.63|5998.93|12
1731371080000|2024-11-12 00:24:40|5999.75|5999.05|5999.88|5999.18|6000|5999.3|5999.75|5999.05|16
1731371090000|2024-11-12 00:24:50|5999.75|5999.05|5999.63|5998.93|5999.75|5999.05|5999.63|5998.93|27
1731371100000|2024-11-12 00:25:00|5999.75|5999.05|5999.88|5999.18|5999.88|5999.18|5999.63|5998.93|8
1731371110000|2024-11-12 00:25:10|6000.13|5999.43|6000|5999.3|6000.13|5999.43|5999.88|5999.18|7
1731371120000|2024-11-12 00:25:20|6000.13|5999.43|5999.88|5999.18|6000.13|5999.43|5999.88|5999.18|1
1731371130000|2024-11-12 00:25:30|6000|5999.3|5999.88|5999.18|6000.13|5999.43|5999.88|5999.18|5
1731371140000|2024-11-12 00:25:40|5999.75|5999.05|5999.88|5999.18|5999.88|5999.18|5999.75|5999.05|23
1731371150000|2024-11-12 00:25:50|||||||||13
1731371160000|2024-11-12 00:26:00|5999.63|5998.93|5999.63|5998.93|5999.63|5998.93|5999.63|5998.93|7
1731371170000|2024-11-12 00:26:10|5999.5|5998.8|5999.38|5998.68|5999.63|5998.93|5999.38|5998.68|16
1731371190000|2024-11-12 00:26:30|5999.63|5998.93|5999.63|5998.93|5999.63|5998.93|5999.63|5998.93|21
1731371210000|2024-11-12 00:26:50|||||||||9
1731371220000|2024-11-12 00:27:00|5999.75|5999.05|5999.75|5999.05|5999.88|5999.18|5999.63|5998.93|16
1731371230000|2024-11-12 00:27:10|5999.88|5999.18|6000.13|5999.43|6000.13|5999.43|5999.88|5999.18|18
1731371240000|2024-11-12 00:27:20|6000|5999.3|6000.13|5999.43|6000.13|5999.43|6000|5999.3|4
1731371250000|2024-11-12 00:27:30|||||||||5
1731371260000|2024-11-12 00:27:40|||||||||1
1731371270000|2024-11-12 00:27:50|6000.25|5999.55|6000.25|5999.55|6000.25|5999.55|6000.13|5999.43|16
1731371280000|2024-11-12 00:28:00|6000.38|5999.68|6000.25|5999.55|6000.38|5999.68|6000.25|5999.55|8
1731371290000|2024-11-12 00:28:10|6000.38|5999.68|6000|5999.3|6000.38|5999.68|5999.88|5999.18|24
1731371300000|2024-11-12 00:28:20|5999.88|5999.18|6000.13|5999.43|6000.13|5999.43|5999.88|5999.18|8
1731371310000|2024-11-12 00:28:30|6000|5999.3|5999.88|5999.18|6000|5999.3|5999.88|5999.18|1
1731371320000|2024-11-12 00:28:40|6000|5999.3|6000.13|5999.43|6000.13|5999.43|6000|5999.3|19
1731371330000|2024-11-12 00:28:50|||||||||7
1731371340000|2024-11-12 00:29:00|6000.25|5999.55|6000.13|5999.43|6000.38|5999.68|6000.13|5999.43|27
1731371350000|2024-11-12 00:29:10|6000.25|5999.55|6000.25|5999.55|6000.25|5999.55|6000.25|5999.55|5
1731371360000|2024-11-12 00:29:20|6000.38|5999.68|6000.38|5999.68|6000.38|5999.68|6000.25|5999.55|7
1731371370000|2024-11-12 00:29:30|||||||||4
1731371390000|2024-11-12 00:29:50|6000.13|5999.43|6000.13|5999.43|6000.13|5999.43|6000.13|5999.43|27
1731371400000|2024-11-12 00:30:00|6000.25|5999.55|6000.13|5999.43|6000.38|5999.68|6000.13|5999.43|79
1731371410000|2024-11-12 00:30:10|6000.38|5999.68|6000.13|5999.43|6000.38|5999.68|6000.13|5999.43|12
1731371420000|2024-11-12 00:30:20|6000.38|5999.68|6000.38|5999.68|6000.38|5999.68|6000.38|5999.68|9
1731371430000|2024-11-12 00:30:30|6000.25|5999.55|6000.63|5999.93|6000.63|5999.93|6000.25|5999.55|27
1731371440000|2024-11-12 00:30:40|6000.5|5999.8|6000.38|5999.68|6000.5|5999.8|6000.38|5999.68|15
1731371460000|2024-11-12 00:31:00|6000.13|5999.43|5999.88|5999.18|6000.13|5999.43|5999.88|5999.18|53
1731371470000|2024-11-12 00:31:10|5999.75|5999.05|5999.63|5998.93|5999.75|5999.05|5999.63|5998.93|30
1731371480000|2024-11-12 00:31:20|5999.75|5999.05|5999.63|5998.93|5999.75|5999.05|5999.63|5998.93|6
1731371490000|2024-11-12 00:31:30|5999.38|5998.68|5999.38|5998.68|5999.38|5998.68|5999.38|5998.68|8
1731371500000|2024-11-12 00:31:40|5999.13|5998.43|5999.38|5998.68|5999.38|5998.68|5999.13|5998.43|25
1731371510000|2024-11-12 00:31:50|5999.13|5998.43|5999.13|5998.43|5999.13|5998.43|5999.13|5998.43|3
1731371520000|2024-11-12 00:32:00|5999|5998.3|5998.63|5997.93|5999|5998.3|5998.63|5997.93|35
1731371530000|2024-11-12 00:32:10|||||||||15
1731371540000|2024-11-12 00:32:20|||||||||13
1731371550000|2024-11-12 00:32:30|5998.5|5997.8|5998.38|5997.68|5998.88|5998.18|5998.38|5997.68|119
1731371560000|2024-11-12 00:32:40|||||||||3
1731371570000|2024-11-12 00:32:50|5998.13|5997.43|5998.13|5997.43|5998.38|5997.68|5998.13|5997.43|30
1731371580000|2024-11-12 00:33:00|5998.38|5997.68|5998.13|5997.43|5998.38|5997.68|5998.13|5997.43|50
1731371590000|2024-11-12 00:33:10|5997.88|5997.18|5998.13|5997.43|5998.13|5997.43|5997.88|5997.18|22
1731371600000|2024-11-12 00:33:20|5998|5997.3|5997.88|5997.18|5998|5997.3|5997.88|5997.18|10
1731371610000|2024-11-12 00:33:30|5998|5997.3|5998.13|5997.43|5998.13|5997.43|5997.88|5997.18|19
1731371620000|2024-11-12 00:33:40|5998.38|5997.68|5998.38|5997.68|5998.38|5997.68|5998.25|5997.55|10
1731371630000|2024-11-12 00:33:50|||||||||11
1731371640000|2024-11-12 00:34:00|5998.5|5997.8|5998.63|5997.93|5998.63|5997.93|5998.5|5997.8|34
1731371650000|2024-11-12 00:34:10|||||||||13
1731371660000|2024-11-12 00:34:20|5998.5|5997.8|5998.63|5997.93|5998.63|5997.93|5998.38|5997.68|14
1731371670000|2024-11-12 00:34:30|5998.75|5998.05|5998.88|5998.18|5998.88|5998.18|5998.75|5998.05|2
1731371680000|2024-11-12 00:34:40|5999|5998.3|5998.88|5998.18|5999.13|5998.43|5998.88|5998.18|15
1731371690000|2024-11-12 00:34:50|5999.13|5998.43|5999.38|5998.68|5999.38|5998.68|5999.13|5998.43|26
1731371700000|2024-11-12 00:35:00|6000.13|5999.43|6000.13|5999.43|6000.13|5999.43|5999.88|5999.18|119
1731371710000|2024-11-12 00:35:10|||||||||3
1731371720000|2024-11-12 00:35:20|6000.25|5999.55|5999.88|5999.18|6000.25|5999.55|5999.88|5999.18|16
1731371730000|2024-11-12 00:35:30|5999.75|5999.05|5999.38|5998.68|5999.88|5999.18|5999.38|5998.68|28
1731371740000|2024-11-12 00:35:40|5999.13|5998.43|5999.13|5998.43|5999.13|5998.43|5999.13|5998.43|14
1731371750000|2024-11-12 00:35:50|5999.38|5998.68|5999.13|5998.43|5999.38|5998.68|5999.13|5998.43|13
1731371760000|2024-11-12 00:36:00|5999|5998.3|5999.13|5998.43|5999.13|5998.43|5998.88|5998.18|29
1731371770000|2024-11-12 00:36:10|||||||||2
1731371790000|2024-11-12 00:36:30|5999|5998.3|5999|5998.3|5999|5998.3|5998.88|5998.18|11
1731371800000|2024-11-12 00:36:40|5999.13|5998.43|5999.13|5998.43|5999.13|5998.43|5998.88|5998.18|5
1731371810000|2024-11-12 00:36:50|5999|5998.3|5998.88|5998.18|5999|5998.3|5998.88|5998.18|2
1731371820000|2024-11-12 00:37:00|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|5998.5|5997.8|11
1731371830000|2024-11-12 00:37:10|5998.5|5997.8|5998.38|5997.68|5998.5|5997.8|5998.38|5997.68|7
1731371840000|2024-11-12 00:37:20|5998.5|5997.8|5998.38|5997.68|5998.5|5997.8|5998.38|5997.68|12
1731371850000|2024-11-12 00:37:30|||||||||1
1731371860000|2024-11-12 00:37:40|5998.5|5997.8|5998.63|5997.93|5998.75|5998.05|5998.38|5997.68|17
1731371870000|2024-11-12 00:37:50|5998.75|5998.05|5998.63|5997.93|5998.88|5998.18|5998.63|5997.93|4
1731371880000|2024-11-12 00:38:00|5998.5|5997.8|5998.5|5997.8|5998.63|5997.93|5998.5|5997.8|17
1731371890000|2024-11-12 00:38:10|5998.63|5997.93|5998.38|5997.68|5998.63|5997.93|5998.38|5997.68|5
1731371900000|2024-11-12 00:38:20|5998.5|5997.8|5998.63|5997.93|5998.63|5997.93|5998.5|5997.8|7
1731371910000|2024-11-12 00:38:30|||||||||1
1731371930000|2024-11-12 00:38:50|||||||||13
1731371940000|2024-11-12 00:39:00|5998.75|5998.05|5998.88|5998.18|5999|5998.3|5998.63|5997.93|14
1731371950000|2024-11-12 00:39:10|5999|5998.3|5998.63|5997.93|5999|5998.3|5998.63|5997.93|32
1731371960000|2024-11-12 00:39:20|5998.5|5997.8|5998.38|5997.68|5998.5|5997.8|5998.38|5997.68|18
1731371970000|2024-11-12 00:39:30|5998.25|5997.55|5998.13|5997.43|5998.25|5997.55|5998.13|5997.43|25
1731371980000|2024-11-12 00:39:40|||||||||4
1731371990000|2024-11-12 00:39:50|||||||||2
1731372000000|2024-11-12 00:40:00|5998.25|5997.55|5998.38|5997.68|5998.38|5997.68|5998.25|5997.55|19
1731372010000|2024-11-12 00:40:10|||||||||3
1731372020000|2024-11-12 00:40:20|5998.25|5997.55|5998.13|5997.43|5998.25|5997.55|5998.13|5997.43|6
1731372030000|2024-11-12 00:40:30|5998.25|5997.55|5998.38|5997.68|5998.38|5997.68|5998.25|5997.55|10
1731372040000|2024-11-12 00:40:40|5998.25|5997.55|5998.13|5997.43|5998.25|5997.55|5997.88|5997.18|12
1731372050000|2024-11-12 00:40:50|||||||||2
1731372060000|2024-11-12 00:41:00|5998|5997.3|5997.88|5997.18|5998|5997.3|5997.88|5997.18|8
1731372070000|2024-11-12 00:41:10|||||||||9
1731372080000|2024-11-12 00:41:20|||||||||11
1731372090000|2024-11-12 00:41:30|5997.75|5997.05|5997.88|5997.18|5997.88|5997.18|5997.75|5997.05|34
1731372100000|2024-11-12 00:41:40|5998.13|5997.43|5997.88|5997.18|5998.13|5997.43|5997.88|5997.18|30
1731372110000|2024-11-12 00:41:50|5997.75|5997.05|5997.88|5997.18|5997.88|5997.18|5997.75|5997.05|6
1731372120000|2024-11-12 00:42:00|5998.13|5997.43|5997.63|5996.93|5998.13|5997.43|5997.13|5996.43|143
1731372130000|2024-11-12 00:42:10|5997.38|5996.68|5997.38|5996.68|5997.38|5996.68|5997.38|5996.68|24
1731372140000|2024-11-12 00:42:20|5997.63|5996.93|5997.63|5996.93|5997.63|5996.93|5997.63|5996.93|21
1731372150000|2024-11-12 00:42:30|5997.88|5997.18|5997.75|5997.05|5997.88|5997.18|5997.75|5997.05|85
1731372160000|2024-11-12 00:42:40|5997.63|5996.93|5997.63|5996.93|5997.88|5997.18|5997.63|5996.93|11
1731372170000|2024-11-12 00:42:50|5997.75|5997.05|5997.88|5997.18|5997.88|5997.18|5997.63|5996.93|6
1731372180000|2024-11-12 00:43:00|||||||||11
1731372190000|2024-11-12 00:43:10|5997.75|5997.05|5997.63|5996.93|5997.88|5997.18|5997.63|5996.93|6
1731372200000|2024-11-12 00:43:20|5997.75|5997.05|5997.63|5996.93|5997.88|5997.18|5997.63|5996.93|6
1731372210000|2024-11-12 00:43:30|5997.75|5997.05|5997.75|5997.05|5997.88|5997.18|5997.63|5996.93|12
1731372220000|2024-11-12 00:43:40|5997.88|5997.18|5997.88|5997.18|5997.88|5997.18|5997.88|5997.18|0
1731372230000|2024-11-12 00:43:50|5998.13|5997.43|5998.13|5997.43|5998.13|5997.43|5998.13|5997.43|17
1731372240000|2024-11-12 00:44:00|5998.25|5997.55|5998.13|5997.43|5998.25|5997.55|5998.13|5997.43|22
1731372250000|2024-11-12 00:44:10|5998.38|5997.68|5997.88|5997.18|5998.38|5997.68|5997.88|5997.18|25
1731372260000|2024-11-12 00:44:20|5998|5997.3|5997.88|5997.18|5998|5997.3|5997.88|5997.18|5
1731372290000|2024-11-12 00:44:50|||||||||3
1731372300000|2024-11-12 00:45:00|5998|5997.3|5998.13|5997.43|5998.13|5997.43|5997.88|5997.18|23
1731372310000|2024-11-12 00:45:10|5998.38|5997.68|5998.13|5997.43|5998.38|5997.68|5998.13|5997.43|37
1731372320000|2024-11-12 00:45:20|5998.38|5997.68|5998.38|5997.68|5998.38|5997.68|5998.13|5997.43|55
1731372330000|2024-11-12 00:45:30|5998.25|5997.55|5998.63|5997.93|5998.63|5997.93|5998.13|5997.43|17
1731372340000|2024-11-12 00:45:40|5998.5|5997.8|5998.63|5997.93|5998.63|5997.93|5998.38|5997.68|10
1731372350000|2024-11-12 00:45:50|5998.5|5997.8|5998.38|5997.68|5998.5|5997.8|5998.38|5997.68|5
1731372360000|2024-11-12 00:46:00|5998.25|5997.55|5998.63|5997.93|5998.63|5997.93|5998.25|5997.55|9
1731372370000|2024-11-12 00:46:10|5998.5|5997.8|5998.38|5997.68|5998.63|5997.93|5998.38|5997.68|10
1731372380000|2024-11-12 00:46:20|5998.5|5997.8|5998.5|5997.8|5998.63|5997.93|5998.5|5997.8|0
1731372390000|2024-11-12 00:46:30|5998.63|5997.93|5998.38|5997.68|5998.63|5997.93|5998.38|5997.68|1
1731372410000|2024-11-12 00:46:50|5998.5|5997.8|5998.38|5997.68|5998.5|5997.8|5998.38|5997.68|7
1731372440000|2024-11-12 00:47:20|||||||||2
1731372450000|2024-11-12 00:47:30|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|9
1731372470000|2024-11-12 00:47:50|5998.5|5997.8|5998.38|5997.68|5998.63|5997.93|5998.38|5997.68|12
1731372480000|2024-11-12 00:48:00|5998.63|5997.93|5998.75|5998.05|5998.88|5998.18|5998.38|5997.68|44
1731372490000|2024-11-12 00:48:10|5998.88|5998.18|5998.75|5998.05|5998.88|5998.18|5998.75|5998.05|8
1731372500000|2024-11-12 00:48:20|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|0
1731372520000|2024-11-12 00:48:40|||||||||3
1731372540000|2024-11-12 00:49:00|5998.75|5998.05|5998.88|5998.18|5998.88|5998.18|5998.75|5998.05|9
1731372550000|2024-11-12 00:49:10|||||||||4
1731372560000|2024-11-12 00:49:20|||||||||1
1731372570000|2024-11-12 00:49:30|5999|5998.3|5998.88|5998.18|5999.13|5998.43|5998.88|5998.18|24
1731372580000|2024-11-12 00:49:40|5999|5998.3|5998.88|5998.18|5999|5998.3|5998.88|5998.18|14
1731372590000|2024-11-12 00:49:50|5999|5998.3|5999|5998.3|5999.13|5998.43|5998.88|5998.18|12
1731372600000|2024-11-12 00:50:00|5998.88|5998.18|5999|5998.3|5999.13|5998.43|5998.88|5998.18|20
1731372610000|2024-11-12 00:50:10|5999.13|5998.43|5998.88|5998.18|5999.13|5998.43|5998.88|5998.18|8
1731372620000|2024-11-12 00:50:20|||||||||2
1731372650000|2024-11-12 00:50:50|||||||||1
1731372660000|2024-11-12 00:51:00|5999|5998.3|5998.88|5998.18|5999.13|5998.43|5998.88|5998.18|14
1731372670000|2024-11-12 00:51:10|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|21
1731372680000|2024-11-12 00:51:20|5998.75|5998.05|5998.75|5998.05|5998.75|5998.05|5998.63|5997.93|8
1731372690000|2024-11-12 00:51:30|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|2
1731372700000|2024-11-12 00:51:40|5998.38|5997.68|5998.13|5997.43|5998.38|5997.68|5998.13|5997.43|33
1731372710000|2024-11-12 00:51:50|||||||||4
1731372720000|2024-11-12 00:52:00|||||||||19
1731372730000|2024-11-12 00:52:10|5998.38|5997.68|5998.38|5997.68|5998.38|5997.68|5998.38|5997.68|7
1731372740000|2024-11-12 00:52:20|||||||||3
1731372760000|2024-11-12 00:52:40|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|13
1731372770000|2024-11-12 00:52:50|5998.75|5998.05|5998.88|5998.18|5998.88|5998.18|5998.75|5998.05|8
1731372780000|2024-11-12 00:53:00|5998.75|5998.05|5998.88|5998.18|5998.88|5998.18|5998.75|5998.05|33
1731372800000|2024-11-12 00:53:20|5999|5998.3|5999.38|5998.68|5999.38|5998.68|5999|5998.3|45
1731372810000|2024-11-12 00:53:30|5999.13|5998.43|5999.38|5998.68|5999.38|5998.68|5999.13|5998.43|20
1731372820000|2024-11-12 00:53:40|5999.5|5998.8|5999.38|5998.68|5999.5|5998.8|5999.38|5998.68|45
1731372830000|2024-11-12 00:53:50|||||||||4
1731372850000|2024-11-12 00:54:10|||||||||9
1731372860000|2024-11-12 00:54:20|5999.5|5998.8|5999.88|5999.18|5999.88|5999.18|5999.5|5998.8|63
1731372870000|2024-11-12 00:54:30|6000.13|5999.43|6000.13|5999.43|6000.13|5999.43|6000|5999.3|24
1731372880000|2024-11-12 00:54:40|6000.25|5999.55|6000|5999.3|6000.25|5999.55|5999.88|5999.18|69
1731372890000|2024-11-12 00:54:50|5999.88|5999.18|6000.13|5999.43|6000.13|5999.43|5999.88|5999.18|24
1731372900000|2024-11-12 00:55:00|6000|5999.3|6000|5999.3|6000.13|5999.43|6000|5999.3|34
1731372910000|2024-11-12 00:55:10|6000.13|5999.43|6000.38|5999.68|6000.38|5999.68|6000|5999.3|17
1731372930000|2024-11-12 00:55:30|6000.13|5999.43|6000.13|5999.43|6000.13|5999.43|6000.13|5999.43|21
1731372940000|2024-11-12 00:55:40|||||||||11
1731372950000|2024-11-12 00:55:50|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|12
1731372960000|2024-11-12 00:56:00|6000.13|5999.43|5999.63|5998.93|6000.13|5999.43|5999.63|5998.93|68
1731372970000|2024-11-12 00:56:10|5999.75|5999.05|5999.63|5998.93|5999.88|5999.18|5999.63|5998.93|22
1731372980000|2024-11-12 00:56:20|5999.88|5999.18|5999.63|5998.93|5999.88|5999.18|5999.63|5998.93|21
1731372990000|2024-11-12 00:56:30|5999.5|5998.8|5999.5|5998.8|5999.63|5998.93|5999.38|5998.68|20
1731373000000|2024-11-12 00:56:40|5999.63|5998.93|5999.38|5998.68|5999.63|5998.93|5999.38|5998.68|12
1731373010000|2024-11-12 00:56:50|||||||||6
1731373020000|2024-11-12 00:57:00|5999.5|5998.8|5999.5|5998.8|5999.5|5998.8|5999.5|5998.8|1
1731373030000|2024-11-12 00:57:10|5999.63|5998.93|5999.63|5998.93|5999.63|5998.93|5999.63|5998.93|18
1731373040000|2024-11-12 00:57:20|5999.88|5999.18|6000.13|5999.43|6000.13|5999.43|5999.88|5999.18|49
1731373050000|2024-11-12 00:57:30|||||||||2
1731373060000|2024-11-12 00:57:40|||||||||16
1731373070000|2024-11-12 00:57:50|||||||||1
1731373080000|2024-11-12 00:58:00|||||||||1
1731373090000|2024-11-12 00:58:10|6000|5999.3|5999.88|5999.18|6000|5999.3|5999.88|5999.18|4
1731373100000|2024-11-12 00:58:20|||||||||6
1731373110000|2024-11-12 00:58:30|5999.75|5999.05|5999.63|5998.93|5999.75|5999.05|5999.63|5998.93|10
1731373120000|2024-11-12 00:58:40|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|18
1731373130000|2024-11-12 00:58:50|6000|5999.3|6000.13|5999.43|6000.13|5999.43|6000|5999.3|9
1731373140000|2024-11-12 00:59:00|6000|5999.3|6000.38|5999.68|6000.38|5999.68|6000|5999.3|25
1731373150000|2024-11-12 00:59:10|6000.25|5999.55|6000.25|5999.55|6000.25|5999.55|6000.13|5999.43|13
1731373160000|2024-11-12 00:59:20|6000.38|5999.68|6000.38|5999.68|6000.38|5999.68|6000.38|5999.68|1
1731373170000|2024-11-12 00:59:30|6000.13|5999.43|6000.13|5999.43|6000.25|5999.55|6000.13|5999.43|13
1731373180000|2024-11-12 00:59:40|6000.25|5999.55|6000.38|5999.68|6000.38|5999.68|6000.25|5999.55|2
1731373190000|2024-11-12 00:59:50|||||||||8
1731373200000|2024-11-12 01:00:00|6000.63|5999.93|6000.13|5999.43|6000.63|5999.93|6000.13|5999.43|62
1731373210000|2024-11-12 01:00:10|6000.25|5999.55|6000.38|5999.68|6000.63|5999.93|6000.25|5999.55|29
1731373220000|2024-11-12 01:00:20|||||||||4
1731373230000|2024-11-12 01:00:30|6000.5|5999.8|5999.88|5999.18|6000.63|5999.93|5999.88|5999.18|36
1731373240000|2024-11-12 01:00:40|5999.75|5999.05|5999.63|5998.93|5999.75|5999.05|5999.63|5998.93|23
1731373250000|2024-11-12 01:00:50|||||||||3
1731373260000|2024-11-12 01:01:00|5999.75|5999.05|5999.63|5998.93|5999.88|5999.18|5999.63|5998.93|11
1731373270000|2024-11-12 01:01:10|5999.75|5999.05|5999.88|5999.18|5999.88|5999.18|5999.75|5999.05|8
1731373280000|2024-11-12 01:01:20|5999.75|5999.05|5999.88|5999.18|5999.88|5999.18|5999.75|5999.05|7
1731373290000|2024-11-12 01:01:30|||||||||1
1731373300000|2024-11-12 01:01:40|6000|5999.3|6000.63|5999.93|6000.63|5999.93|6000|5999.3|38
1731373310000|2024-11-12 01:01:50|6000.5|5999.8|6000.38|5999.68|6000.5|5999.8|6000.25|5999.55|30
1731373320000|2024-11-12 01:02:00|6000.5|5999.8|6000.63|5999.93|6000.63|5999.93|6000.5|5999.8|29
1731373330000|2024-11-12 01:02:10|6000.5|5999.8|6000.13|5999.43|6000.63|5999.93|6000.13|5999.43|42
1731373340000|2024-11-12 01:02:20|6000.25|5999.55|6000.13|5999.43|6000.25|5999.55|6000.13|5999.43|15
1731373350000|2024-11-12 01:02:30|6000.25|5999.55|6000.13|5999.43|6000.38|5999.68|6000.13|5999.43|16
1731373360000|2024-11-12 01:02:40|||||||||18
1731373380000|2024-11-12 01:03:00|5999.88|5999.18|6000.13|5999.43|6000.13|5999.43|5999.88|5999.18|34
1731373390000|2024-11-12 01:03:10|6000.25|5999.55|6000.63|5999.93|6000.63|5999.93|6000.25|5999.55|62
1731373400000|2024-11-12 01:03:20|6000.38|5999.68|6000.38|5999.68|6000.38|5999.68|6000.38|5999.68|7
1731373410000|2024-11-12 01:03:30|6000.5|5999.8|6000.88|6000.18|6000.88|6000.18|6000.5|5999.8|59
1731373420000|2024-11-12 01:03:40|||||||||4
1731373430000|2024-11-12 01:03:50|||||||||2
1731373450000|2024-11-12 01:04:10|6001.13|6000.43|6001.13|6000.43|6001.13|6000.43|6001.13|6000.43|12
1731373460000|2024-11-12 01:04:20|6001.38|6000.68|6001.38|6000.68|6001.38|6000.68|6001.38|6000.68|52
1731373470000|2024-11-12 01:04:30|6001.63|6000.93|6001.88|6001.18|6001.88|6001.18|6001.63|6000.93|62
1731373480000|2024-11-12 01:04:40|6001.63|6000.93|6001.63|6000.93|6001.63|6000.93|6001.63|6000.93|6
1731373490000|2024-11-12 01:04:50|6001.38|6000.68|6001.5|6000.8|6001.63|6000.93|6001.38|6000.68|17
1731373500000|2024-11-12 01:05:00|6001.38|6000.68|6001.63|6000.93|6001.88|6001.18|6001.38|6000.68|14
1731373510000|2024-11-12 01:05:10|6001.38|6000.68|6001.63|6000.93|6001.63|6000.93|6001.38|6000.68|11
1731373520000|2024-11-12 01:05:20|6001.88|6001.18|6001.88|6001.18|6001.88|6001.18|6001.88|6001.18|63
1731373530000|2024-11-12 01:05:30|6001.63|6000.93|6001.63|6000.93|6001.63|6000.93|6001.63|6000.93|20
1731373540000|2024-11-12 01:05:40|6001.88|6001.18|6001.63|6000.93|6001.88|6001.18|6001.63|6000.93|18
1731373550000|2024-11-12 01:05:50|6001.75|6001.05|6001.75|6001.05|6001.75|6001.05|6001.75|6001.05|3
1731373560000|2024-11-12 01:06:00|6001.88|6001.18|6001.88|6001.18|6001.88|6001.18|6001.88|6001.18|18
1731373570000|2024-11-12 01:06:10|6001.75|6001.05|6001.88|6001.18|6001.88|6001.18|6001.75|6001.05|7
1731373580000|2024-11-12 01:06:20|6001.75|6001.05|6001.88|6001.18|6001.88|6001.18|6001.63|6000.93|11
1731373590000|2024-11-12 01:06:30|6002|6001.3|6002.13|6001.43|6002.13|6001.43|6001.88|6001.18|21
1731373600000|2024-11-12 01:06:40|6002|6001.3|6001.88|6001.18|6002|6001.3|6001.88|6001.18|11
1731373640000|2024-11-12 01:07:20|6002|6001.3|6001.88|6001.18|6002.13|6001.43|6001.88|6001.18|51
1731373650000|2024-11-12 01:07:30|6002|6001.3|6001.88|6001.18|6002.13|6001.43|6001.88|6001.18|7
1731373660000|2024-11-12 01:07:40|6002|6001.3|6002.13|6001.43|6002.13|6001.43|6002|6001.3|14
1731373670000|2024-11-12 01:07:50|6002|6001.3|6002.63|6001.93|6002.63|6001.93|6002|6001.3|128
1731373680000|2024-11-12 01:08:00|6002.88|6002.18|6003.88|6003.18|6003.88|6003.18|6002.63|6001.93|276
1731373690000|2024-11-12 01:08:10|6003.75|6003.05|6004.38|6003.68|6004.63|6003.93|6003.75|6003.05|168
1731373700000|2024-11-12 01:08:20|6004.5|6003.8|6003.88|6003.18|6004.63|6003.93|6003.88|6003.18|142
1731373710000|2024-11-12 01:08:30|6003.63|6002.93|6003.38|6002.68|6003.63|6002.93|6003.38|6002.68|35
1731373720000|2024-11-12 01:08:40|6003.63|6002.93|6003.63|6002.93|6003.63|6002.93|6003.63|6002.93|22
1731373730000|2024-11-12 01:08:50|6003.5|6002.8|6003.88|6003.18|6004.13|6003.43|6003.5|6002.8|54
1731373740000|2024-11-12 01:09:00|6003.63|6002.93|6003.63|6002.93|6003.88|6003.18|6003.63|6002.93|17
1731373750000|2024-11-12 01:09:10|6003.38|6002.68|6003.38|6002.68|6003.38|6002.68|6003.38|6002.68|38
1731373760000|2024-11-12 01:09:20|6003.5|6002.8|6003.38|6002.68|6003.63|6002.93|6003.38|6002.68|8
1731373770000|2024-11-12 01:09:30|6003.63|6002.93|6003.63|6002.93|6003.63|6002.93|6003.38|6002.68|12
1731373780000|2024-11-12 01:09:40|6003.5|6002.8|6003.38|6002.68|6003.5|6002.8|6003.38|6002.68|2
1731373790000|2024-11-12 01:09:50|6003.63|6002.93|6003.88|6003.18|6003.88|6003.18|6003.63|6002.93|19
1731373800000|2024-11-12 01:10:00|6004.13|6003.43|6004.13|6003.43|6004.25|6003.55|6004.13|6003.43|26
1731373810000|2024-11-12 01:10:10|6004.38|6003.68|6004.13|6003.43|6004.38|6003.68|6004.13|6003.43|12
1731373820000|2024-11-12 01:10:20|||||||||3
1731373830000|2024-11-12 01:10:30|6004.38|6003.68|6004.13|6003.43|6004.38|6003.68|6004.13|6003.43|15
1731373840000|2024-11-12 01:10:40|6004|6003.3|6003.88|6003.18|6004|6003.3|6003.88|6003.18|8
1731373850000|2024-11-12 01:10:50|||||||||2
1731373860000|2024-11-12 01:11:00|6004|6003.3|6003.88|6003.18|6004.13|6003.43|6003.88|6003.18|31
1731373870000|2024-11-12 01:11:10|6004|6003.3|6004.13|6003.43|6004.13|6003.43|6004|6003.3|6
1731373880000|2024-11-12 01:11:20|6003.88|6003.18|6004.13|6003.43|6004.38|6003.68|6003.88|6003.18|51
1731373890000|2024-11-12 01:11:30|6004.25|6003.55|6004.13|6003.43|6004.38|6003.68|6004.13|6003.43|6
1731373900000|2024-11-12 01:11:40|6003.88|6003.18|6004.13|6003.43|6004.13|6003.43|6003.88|6003.18|17
1731373910000|2024-11-12 01:11:50|6004|6003.3|6004|6003.3|6004.13|6003.43|6003.88|6003.18|2
1731373920000|2024-11-12 01:12:00|6004.13|6003.43|6004.25|6003.55|6004.38|6003.68|6004.13|6003.43|25
1731373930000|2024-11-12 01:12:10|6004.13|6003.43|6004.38|6003.68|6004.38|6003.68|6004.13|6003.43|8
1731373940000|2024-11-12 01:12:20|6004.13|6003.43|6004.13|6003.43|6004.13|6003.43|6004.13|6003.43|19
1731373950000|2024-11-12 01:12:30|6004.25|6003.55|6004.88|6004.18|6004.88|6004.18|6004.25|6003.55|47
1731373960000|2024-11-12 01:12:40|6004.75|6004.05|6004.63|6003.93|6004.75|6004.05|6004.63|6003.93|32
1731373970000|2024-11-12 01:12:50|6004.88|6004.18|6004.88|6004.18|6004.88|6004.18|6004.63|6003.93|26
1731373980000|2024-11-12 01:13:00|6005|6004.3|6005.13|6004.43|6005.13|6004.43|6005|6004.3|34
1731373990000|2024-11-12 01:13:10|6005.25|6004.55|6005.13|6004.43|6005.38|6004.68|6004.88|6004.18|82
1731374000000|2024-11-12 01:13:20|6005.38|6004.68|6005.38|6004.68|6005.38|6004.68|6005.38|6004.68|14
1731374010000|2024-11-12 01:13:30|6005.13|6004.43|6005.38|6004.68|6005.38|6004.68|6005.13|6004.43|36
1731374020000|2024-11-12 01:13:40|6005.25|6004.55|6005.13|6004.43|6005.38|6004.68|6005.13|6004.43|11
1731374030000|2024-11-12 01:13:50|6005.25|6004.55|6005.13|6004.43|6005.38|6004.68|6005|6004.3|56
1731374040000|2024-11-12 01:14:00|6005|6004.3|6005.13|6004.43|6005.13|6004.43|6005|6004.3|13
1731374050000|2024-11-12 01:14:10|6005|6004.3|6004.88|6004.18|6005|6004.3|6004.88|6004.18|8
1731374060000|2024-11-12 01:14:20|6004.75|6004.05|6004.63|6003.93|6004.75|6004.05|6004.63|6003.93|8
1731374070000|2024-11-12 01:14:30|6004.88|6004.18|6004.88|6004.18|6004.88|6004.18|6004.88|6004.18|14
1731374090000|2024-11-12 01:14:50|6005|6004.3|6004.88|6004.18|6005.13|6004.43|6004.88|6004.18|25
1731374100000|2024-11-12 01:15:00|6004.75|6004.05|6004.88|6004.18|6004.88|6004.18|6004.75|6004.05|33
1731374110000|2024-11-12 01:15:10|6004.75|6004.05|6004.63|6003.93|6004.75|6004.05|6004.5|6003.8|98
1731374120000|2024-11-12 01:15:20|||||||||4
1731374130000|2024-11-12 01:15:30|6004.75|6004.05|6004.63|6003.93|6004.75|6004.05|6004.63|6003.93|22
1731374140000|2024-11-12 01:15:40|6004.88|6004.18|6004.88|6004.18|6004.88|6004.18|6004.88|6004.18|11
1731374150000|2024-11-12 01:15:50|6005|6004.3|6005.13|6004.43|6005.13|6004.43|6005|6004.3|7
1731374160000|2024-11-12 01:16:00|6005.25|6004.55|6005.63|6004.93|6005.63|6004.93|6005.25|6004.55|47
1731374170000|2024-11-12 01:16:10|||||||||20
1731374180000|2024-11-12 01:16:20|6005.5|6004.8|6005.38|6004.68|6005.5|6004.8|6005.13|6004.43|28
1731374200000|2024-11-12 01:16:40|6005.25|6004.55|6005.38|6004.68|6005.38|6004.68|6005.13|6004.43|33
1731374210000|2024-11-12 01:16:50|6005.25|6004.55|6005.13|6004.43|6005.38|6004.68|6005.13|6004.43|23
1731374220000|2024-11-12 01:17:00|6005.38|6004.68|6005.13|6004.43|6005.38|6004.68|6004.88|6004.18|22
1731374230000|2024-11-12 01:17:10|6004.88|6004.18|6004.88|6004.18|6005.13|6004.43|6004.88|6004.18|15
1731374240000|2024-11-12 01:17:20|6005.13|6004.43|6004.88|6004.18|6005.13|6004.43|6004.88|6004.18|30
1731374250000|2024-11-12 01:17:30|6005|6004.3|6005.13|6004.43|6005.13|6004.43|6004.88|6004.18|12
1731374260000|2024-11-12 01:17:40|||||||||4
1731374270000|2024-11-12 01:17:50|6004.88|6004.18|6004.88|6004.18|6005.13|6004.43|6004.88|6004.18|20
1731374280000|2024-11-12 01:18:00|6005.13|6004.43|6005.13|6004.43|6005.13|6004.43|6005.13|6004.43|9
1731374290000|2024-11-12 01:18:10|6004.88|6004.18|6005.13|6004.43|6005.13|6004.43|6004.88|6004.18|17
1731374300000|2024-11-12 01:18:20|6005|6004.3|6004.88|6004.18|6005|6004.3|6004.88|6004.18|17
1731374310000|2024-11-12 01:18:30|||||||||5
1731374320000|2024-11-12 01:18:40|||||||||3
1731374330000|2024-11-12 01:18:50|6005|6004.3|6005.13|6004.43|6005.13|6004.43|6004.88|6004.18|24
1731374340000|2024-11-12 01:19:00|6004.88|6004.18|6004.63|6003.93|6004.88|6004.18|6004.63|6003.93|18
1731374350000|2024-11-12 01:19:10|6004.75|6004.05|6004.63|6003.93|6004.88|6004.18|6004.63|6003.93|23
1731374360000|2024-11-12 01:19:20|6004.75|6004.05|6004.88|6004.18|6004.88|6004.18|6004.75|6004.05|5
1731374370000|2024-11-12 01:19:30|6005|6004.3|6004.88|6004.18|6005.13|6004.43|6004.88|6004.18|22
1731374380000|2024-11-12 01:19:40|6005|6004.3|6005.13|6004.43|6005.13|6004.43|6004.88|6004.18|41
1731374390000|2024-11-12 01:19:50|||||||||10
1731374400000|2024-11-12 01:20:00|6005.25|6004.55|6005.13|6004.43|6005.38|6004.68|6005.13|6004.43|43
1731374410000|2024-11-12 01:20:10|6005|6004.3|6005.13|6004.43|6005.13|6004.43|6004.88|6004.18|23
1731374420000|2024-11-12 01:20:20|6005|6004.3|6004.88|6004.18|6005|6004.3|6004.88|6004.18|2
1731374430000|2024-11-12 01:20:30|6005|6004.3|6004.88|6004.18|6005|6004.3|6004.88|6004.18|12
1731374440000|2024-11-12 01:20:40|||||||||1
1731374450000|2024-11-12 01:20:50|6004.63|6003.93|6004.63|6003.93|6004.63|6003.93|6004.63|6003.93|21
1731374460000|2024-11-12 01:21:00|6004.38|6003.68|6004.63|6003.93|6004.63|6003.93|6004.38|6003.68|17
1731374480000|2024-11-12 01:21:20|6004.5|6003.8|6004.63|6003.93|6004.63|6003.93|6004.38|6003.68|27
1731374490000|2024-11-12 01:21:30|6004.5|6003.8|6004.5|6003.8|6004.63|6003.93|6004.38|6003.68|32
1731374500000|2024-11-12 01:21:40|6004.63|6003.93|6004.63|6003.93|6004.63|6003.93|6004.38|6003.68|2
1731374510000|2024-11-12 01:21:50|6004.38|6003.68|6004.38|6003.68|6004.5|6003.8|6004.38|6003.68|6
1731374520000|2024-11-12 01:22:00|6004.25|6003.55|6004.38|6003.68|6004.38|6003.68|6004.13|6003.43|55
1731374530000|2024-11-12 01:22:10|6004.25|6003.55|6004.38|6003.68|6004.5|6003.8|6004.25|6003.55|11
1731374540000|2024-11-12 01:22:20|6004.5|6003.8|6004.88|6004.18|6004.88|6004.18|6004.5|6003.8|8
1731374550000|2024-11-12 01:22:30|6004.75|6004.05|6004.88|6004.18|6004.88|6004.18|6004.63|6003.93|7
1731374560000|2024-11-12 01:22:40|||||||||2
1731374570000|2024-11-12 01:22:50|6005|6004.3|6005.13|6004.43|6005.13|6004.43|6004.88|6004.18|21
1731374580000|2024-11-12 01:23:00|||||||||4
1731374590000|2024-11-12 01:23:10|6005|6004.3|6004.88|6004.18|6005|6004.3|6004.88|6004.18|26
1731374600000|2024-11-12 01:23:20|6005.13|6004.43|6005.13|6004.43|6005.13|6004.43|6005|6004.3|11
1731374610000|2024-11-12 01:23:30|||||||||1
1731374640000|2024-11-12 01:24:00|6005|6004.3|6005|6004.3|6005|6004.3|6005|6004.3|29
1731374650000|2024-11-12 01:24:10|6005.13|6004.43|6004.63|6003.93|6005.13|6004.43|6004.63|6003.93|13
1731374660000|2024-11-12 01:24:20|6005.13|6004.43|6005.13|6004.43|6005.13|6004.43|6005.13|6004.43|30
1731374670000|2024-11-12 01:24:30|6005.63|6004.93|6005.63|6004.93|6005.63|6004.93|6005.63|6004.93|40
1731374680000|2024-11-12 01:24:40|||||||||10
1731374690000|2024-11-12 01:24:50|6005.38|6004.68|6005.38|6004.68|6005.38|6004.68|6005.38|6004.68|12
1731374700000|2024-11-12 01:25:00|6005.13|6004.43|6005.13|6004.43|6005.13|6004.43|6005.13|6004.43|45
1731374710000|2024-11-12 01:25:10|6005.38|6004.68|6005.38|6004.68|6005.38|6004.68|6005.38|6004.68|16
1731374720000|2024-11-12 01:25:20|6005.13|6004.43|6005.38|6004.68|6005.38|6004.68|6005.13|6004.43|10
1731374730000|2024-11-12 01:25:30|6005.13|6004.43|6005.13|6004.43|6005.13|6004.43|6005.13|6004.43|9
1731374750000|2024-11-12 01:25:50|||||||||1
1731374760000|2024-11-12 01:26:00|6005.25|6004.55|6005.13|6004.43|6005.25|6004.55|6005.13|6004.43|8
1731374770000|2024-11-12 01:26:10|6005.25|6004.55|6005.38|6004.68|6005.38|6004.68|6005.25|6004.55|6
1731374780000|2024-11-12 01:26:20|||||||||7
1731374790000|2024-11-12 01:26:30|||||||||7
1731374800000|2024-11-12 01:26:40|||||||||4
1731374810000|2024-11-12 01:26:50|6005.5|6004.8|6005.63|6004.93|6005.63|6004.93|6005.5|6004.8|19
1731374820000|2024-11-12 01:27:00|6005.5|6004.8|6005.5|6004.8|6005.63|6004.93|6005.5|6004.8|12
1731374830000|2024-11-12 01:27:10|6005.38|6004.68|6005.25|6004.55|6005.38|6004.68|6005.13|6004.43|20
1731374840000|2024-11-12 01:27:20|6005.13|6004.43|6004.88|6004.18|6005.13|6004.43|6004.88|6004.18|16
1731374850000|2024-11-12 01:27:30|6005|6004.3|6004.88|6004.18|6005|6004.3|6004.88|6004.18|6
1731374860000|2024-11-12 01:27:40|6004.63|6003.93|6004.63|6003.93|6004.63|6003.93|6004.63|6003.93|16
1731374870000|2024-11-12 01:27:50|6004.75|6004.05|6004.75|6004.05|6004.75|6004.05|6004.63|6003.93|31
1731374880000|2024-11-12 01:28:00|6004.63|6003.93|6004.88|6004.18|6005.13|6004.43|6004.63|6003.93|17
1731374890000|2024-11-12 01:28:10|6005.13|6004.43|6004.88|6004.18|6005.13|6004.43|6004.88|6004.18|11
1731374910000|2024-11-12 01:28:30|6005.13|6004.43|6005|6004.3|6005.13|6004.43|6004.88|6004.18|18
1731374920000|2024-11-12 01:28:40|6005.13|6004.43|6004.88|6004.18|6005.13|6004.43|6004.88|6004.18|6
1731374930000|2024-11-12 01:28:50|||||||||2
1731374940000|2024-11-12 01:29:00|6005|6004.3|6005.13|6004.43|6005.13|6004.43|6004.88|6004.18|7
1731374950000|2024-11-12 01:29:10|||||||||2
1731374960000|2024-11-12 01:29:20|6004.88|6004.18|6004.88|6004.18|6004.88|6004.18|6004.88|6004.18|5
1731374980000|2024-11-12 01:29:40|||||||||7
1731374990000|2024-11-12 01:29:50|||||||||2
1731375000000|2024-11-12 01:30:00|6004.75|6004.05|6004.63|6003.93|6004.88|6004.18|6004.63|6003.93|19
1731375010000|2024-11-12 01:30:10|6004.75|6004.05|6004.88|6004.18|6004.88|6004.18|6004.63|6003.93|4
1731375020000|2024-11-12 01:30:20|6004.75|6004.05|6004.63|6003.93|6004.88|6004.18|6004.63|6003.93|24
1731375030000|2024-11-12 01:30:30|||||||||1
1731375040000|2024-11-12 01:30:40|6004.75|6004.05|6004.63|6003.93|6004.88|6004.18|6004.63|6003.93|16
1731375050000|2024-11-12 01:30:50|6004.38|6003.68|6004.63|6003.93|6004.63|6003.93|6004.38|6003.68|19
1731375070000|2024-11-12 01:31:10|6004.88|6004.18|6004.63|6003.93|6004.88|6004.18|6004.63|6003.93|20
1731375080000|2024-11-12 01:31:20|||||||||1
1731375090000|2024-11-12 01:31:30|6004.5|6003.8|6004.38|6003.68|6004.5|6003.8|6004.38|6003.68|19
1731375100000|2024-11-12 01:31:40|6004.5|6003.8|6004.63|6003.93|6004.63|6003.93|6004.5|6003.8|6
1731375110000|2024-11-12 01:31:50|6004.38|6003.68|6004.63|6003.93|6004.63|6003.93|6004.38|6003.68|15
1731375120000|2024-11-12 01:32:00|6004.88|6004.18|6005.13|6004.43|6005.13|6004.43|6004.88|6004.18|20
1731375130000|2024-11-12 01:32:10|6005|6004.3|6004.88|6004.18|6005.13|6004.43|6004.88|6004.18|18
1731375140000|2024-11-12 01:32:20|6005|6004.3|6004.88|6004.18|6005.13|6004.43|6004.88|6004.18|16
1731375150000|2024-11-12 01:32:30|||||||||10
1731375160000|2024-11-12 01:32:40|6005.13|6004.43|6005.38|6004.68|6005.38|6004.68|6005.13|6004.43|24
1731375170000|2024-11-12 01:32:50|6005.5|6004.8|6005.63|6004.93|6005.63|6004.93|6005.5|6004.8|18
1731375180000|2024-11-12 01:33:00|6005.38|6004.68|6005.13|6004.43|6005.38|6004.68|6005.13|6004.43|34
1731375190000|2024-11-12 01:33:10|6005.25|6004.55|6005.13|6004.43|6005.25|6004.55|6005.13|6004.43|19
1731375200000|2024-11-12 01:33:20|6005|6004.3|6005.13|6004.43|6005.13|6004.43|6004.88|6004.18|21
1731375210000|2024-11-12 01:33:30|6005.25|6004.55|6005.13|6004.43|6005.63|6004.93|6005.13|6004.43|77
1731375220000|2024-11-12 01:33:40|6005.25|6004.55|6005.13|6004.43|6005.38|6004.68|6005.13|6004.43|16
1731375230000|2024-11-12 01:33:50|6005.25|6004.55|6005.38|6004.68|6005.38|6004.68|6005.25|6004.55|15
1731375240000|2024-11-12 01:34:00|6005.25|6004.55|6004.88|6004.18|6005.38|6004.68|6004.88|6004.18|31
1731375250000|2024-11-12 01:34:10|6004.75|6004.05|6004.88|6004.18|6004.88|6004.18|6004.75|6004.05|7
1731375260000|2024-11-12 01:34:20|6004.75|6004.05|6005|6004.3|6005.13|6004.43|6004.75|6004.05|19
1731375270000|2024-11-12 01:34:30|6005.13|6004.43|6005.13|6004.43|6005.13|6004.43|6005.13|6004.43|0
1731375280000|2024-11-12 01:34:40|6005|6004.3|6005|6004.3|6005.13|6004.43|6004.88|6004.18|18
1731375290000|2024-11-12 01:34:50|6005.13|6004.43|6005.13|6004.43|6005.13|6004.43|6005|6004.3|0
1731375300000|2024-11-12 01:35:00|6004.88|6004.18|6004.88|6004.18|6004.88|6004.18|6004.88|6004.18|42
1731375320000|2024-11-12 01:35:20|6004.63|6003.93|6004.63|6003.93|6004.88|6004.18|6004.63|6003.93|22
1731375330000|2024-11-12 01:35:30|6004.5|6003.8|6004.63|6003.93|6004.63|6003.93|6004.5|6003.8|16
1731375340000|2024-11-12 01:35:40|6004.75|6004.05|6004.88|6004.18|6004.88|6004.18|6004.75|6004.05|8
1731375350000|2024-11-12 01:35:50|6005|6004.3|6004.88|6004.18|6005|6004.3|6004.88|6004.18|15
1731375360000|2024-11-12 01:36:00|6005.13|6004.43|6005|6004.3|6005.13|6004.43|6005|6004.3|18
1731375370000|2024-11-12 01:36:10|6004.88|6004.18|6004.88|6004.18|6005.13|6004.43|6004.88|6004.18|9
1731375380000|2024-11-12 01:36:20|6005|6004.3|6005.13|6004.43|6005.13|6004.43|6004.88|6004.18|11
1731375390000|2024-11-12 01:36:30|6005.38|6004.68|6005.13|6004.43|6005.38|6004.68|6005.13|6004.43|15
1731375400000|2024-11-12 01:36:40|6005|6004.3|6004.88|6004.18|6005|6004.3|6004.88|6004.18|12
1731375410000|2024-11-12 01:36:50|6005|6004.3|6004.88|6004.18|6005.13|6004.43|6004.88|6004.18|9
1731375420000|2024-11-12 01:37:00|6004.75|6004.05|6004.88|6004.18|6004.88|6004.18|6004.63|6003.93|35
1731375430000|2024-11-12 01:37:10|6005|6004.3|6005|6004.3|6005|6004.3|6005|6004.3|1
1731375440000|2024-11-12 01:37:20|6004.88|6004.18|6004.88|6004.18|6004.88|6004.18|6004.88|6004.18|10
1731375450000|2024-11-12 01:37:30|6005.13|6004.43|6005.13|6004.43|6005.25|6004.55|6005.13|6004.43|24
1731375460000|2024-11-12 01:37:40|6005.25|6004.55|6005.38|6004.68|6005.38|6004.68|6005.13|6004.43|5
1731375470000|2024-11-12 01:37:50|6005.13|6004.43|6005.13|6004.43|6005.13|6004.43|6005.13|6004.43|29
1731375480000|2024-11-12 01:38:00|6004.88|6004.18|6004.88|6004.18|6004.88|6004.18|6004.88|6004.18|22
1731375490000|2024-11-12 01:38:10|6004.63|6003.93|6004.88|6004.18|6005|6004.3|6004.63|6003.93|22
1731375500000|2024-11-12 01:38:20|6005|6004.3|6005.13|6004.43|6005.13|6004.43|6004.88|6004.18|10
1731375510000|2024-11-12 01:38:30|6005.25|6004.55|6004.88|6004.18|6005.25|6004.55|6004.88|6004.18|56
1731375520000|2024-11-12 01:38:40|6005.13|6004.43|6005.38|6004.68|6005.38|6004.68|6005.13|6004.43|11
1731375530000|2024-11-12 01:38:50|6005.13|6004.43|6005.38|6004.68|6005.38|6004.68|6005.13|6004.43|19
1731375540000|2024-11-12 01:39:00|||||||||7
1731375550000|2024-11-12 01:39:10|6005.63|6004.93|6005.38|6004.68|6005.63|6004.93|6005.38|6004.68|37
1731375560000|2024-11-12 01:39:20|6005.5|6004.8|6005.63|6004.93|6005.63|6004.93|6005.5|6004.8|15
1731375570000|2024-11-12 01:39:30|6005.38|6004.68|6005.38|6004.68|6005.38|6004.68|6005.38|6004.68|8
1731375580000|2024-11-12 01:39:40|6005.5|6004.8|6005.63|6004.93|6005.63|6004.93|6005.38|6004.68|17
1731375590000|2024-11-12 01:39:50|||||||||3
1731375610000|2024-11-12 01:40:10|6005.75|6005.05|6005.63|6004.93|6005.75|6005.05|6005.63|6004.93|91
1731375620000|2024-11-12 01:40:20|6005.75|6005.05|6005.38|6004.68|6005.88|6005.18|6005.38|6004.68|12
1731375630000|2024-11-12 01:40:30|6005.5|6004.8|6005.38|6004.68|6005.5|6004.8|6005.38|6004.68|19
1731375640000|2024-11-12 01:40:40|6005.5|6004.8|6005.38|6004.68|6005.63|6004.93|6005.38|6004.68|13
1731375650000|2024-11-12 01:40:50|6005.5|6004.8|6005.13|6004.43|6005.63|6004.93|6005.13|6004.43|42
1731375660000|2024-11-12 01:41:00|6004.88|6004.18|6004.88|6004.18|6004.88|6004.18|6004.88|6004.18|39
1731375670000|2024-11-12 01:41:10|6004.63|6003.93|6004.63|6003.93|6004.63|6003.93|6004.63|6003.93|12
1731375680000|2024-11-12 01:41:20|6004.75|6004.05|6004.63|6003.93|6004.75|6004.05|6004.5|6003.8|35
1731375690000|2024-11-12 01:41:30|6004.5|6003.8|6004.38|6003.68|6004.63|6003.93|6004.13|6003.43|44
1731375700000|2024-11-12 01:41:40|6004.25|6003.55|6004.63|6003.93|6004.63|6003.93|6004.13|6003.43|49
1731375710000|2024-11-12 01:41:50|6004.5|6003.8|6004.63|6003.93|6004.63|6003.93|6004.5|6003.8|2
1731375720000|2024-11-12 01:42:00|6004.5|6003.8|6004.5|6003.8|6004.5|6003.8|6004.38|6003.68|23
1731375730000|2024-11-12 01:42:10|6004.38|6003.68|6004.63|6003.93|6004.63|6003.93|6004.38|6003.68|14
1731375740000|2024-11-12 01:42:20|6004.5|6003.8|6004.63|6003.93|6004.63|6003.93|6004.38|6003.68|4
1731375750000|2024-11-12 01:42:30|6005.13|6004.43|6005.13|6004.43|6005.13|6004.43|6005.13|6004.43|48
1731375760000|2024-11-12 01:42:40|6005|6004.3|6004.88|6004.18|6005.13|6004.43|6004.88|6004.18|16
1731375770000|2024-11-12 01:42:50|6005|6004.3|6005.13|6004.43|6005.13|6004.43|6005|6004.3|7
1731375780000|2024-11-12 01:43:00|6005|6004.3|6004.88|6004.18|6005.13|6004.43|6004.88|6004.18|12
1731375790000|2024-11-12 01:43:10|6005|6004.3|6005.13|6004.43|6005.13|6004.43|6004.88|6004.18|9
1731375800000|2024-11-12 01:43:20|6005|6004.3|6004.88|6004.18|6005|6004.3|6004.88|6004.18|6
1731375810000|2024-11-12 01:43:30|6005.13|6004.43|6005.13|6004.43|6005.13|6004.43|6004.88|6004.18|8
1731375820000|2024-11-12 01:43:40|6005|6004.3|6004.88|6004.18|6005|6004.3|6004.88|6004.18|5
1731375830000|2024-11-12 01:43:50|6005|6004.3|6005.13|6004.43|6005.13|6004.43|6004.88|6004.18|6
1731375840000|2024-11-12 01:44:00|6005.38|6004.68|6005.38|6004.68|6005.38|6004.68|6005.38|6004.68|23
1731375850000|2024-11-12 01:44:10|6005.25|6004.55|6005.38|6004.68|6005.38|6004.68|6005.25|6004.55|33
1731375860000|2024-11-12 01:44:20|6005.63|6004.93|6005.63|6004.93|6005.63|6004.93|6005.63|6004.93|10
1731375870000|2024-11-12 01:44:30|6005.5|6004.8|6005.63|6004.93|6005.63|6004.93|6005.5|6004.8|34
1731375880000|2024-11-12 01:44:40|6005.38|6004.68|6005.38|6004.68|6005.63|6004.93|6005.38|6004.68|17
1731375890000|2024-11-12 01:44:50|6005.5|6004.8|6005.38|6004.68|6005.63|6004.93|6005.38|6004.68|8
1731375900000|2024-11-12 01:45:00|6005.5|6004.8|6005.75|6005.05|6005.88|6005.18|6005.38|6004.68|77
1731375910000|2024-11-12 01:45:10|6005.63|6004.93|6006.13|6005.43|6006.13|6005.43|6005.63|6004.93|131
1731375920000|2024-11-12 01:45:20|6006.38|6005.68|6006.13|6005.43|6006.38|6005.68|6006.13|6005.43|99
1731375930000|2024-11-12 01:45:30|||||||||16
1731375940000|2024-11-12 01:45:40|6006|6005.3|6005.63|6004.93|6006.13|6005.43|6005.63|6004.93|61
1731375950000|2024-11-12 01:45:50|6005.88|6005.18|6005.88|6005.18|6006|6005.3|6005.88|6005.18|43
1731375960000|2024-11-12 01:46:00|6006.13|6005.43|6006|6005.3|6006.13|6005.43|6006|6005.3|13
1731375970000|2024-11-12 01:46:10|6005.88|6005.18|6005.88|6005.18|6006.13|6005.43|6005.88|6005.18|5
1731375980000|2024-11-12 01:46:20|6006|6005.3|6006.13|6005.43|6006.13|6005.43|6005.88|6005.18|20
1731375990000|2024-11-12 01:46:30|6006.25|6005.55|6006.63|6005.93|6006.88|6006.18|6006.25|6005.55|110
1731376000000|2024-11-12 01:46:40|6006.75|6006.05|6006.63|6005.93|6006.88|6006.18|6006.63|6005.93|39
1731376010000|2024-11-12 01:46:50|6006.38|6005.68|6006.38|6005.68|6006.38|6005.68|6006.38|6005.68|16
1731376020000|2024-11-12 01:47:00|6006.13|6005.43|6006.38|6005.68|6006.38|6005.68|6006.13|6005.43|15
1731376030000|2024-11-12 01:47:10|6006.5|6005.8|6006.63|6005.93|6006.63|6005.93|6006.38|6005.68|22
1731376040000|2024-11-12 01:47:20|6006.38|6005.68|6006.38|6005.68|6006.38|6005.68|6006.38|6005.68|14
1731376050000|2024-11-12 01:47:30|6006.63|6005.93|6006.63|6005.93|6006.63|6005.93|6006.5|6005.8|17
1731376060000|2024-11-12 01:47:40|6006.5|6005.8|6006.38|6005.68|6006.63|6005.93|6006.38|6005.68|10
1731376070000|2024-11-12 01:47:50|6006.25|6005.55|6006.38|6005.68|6006.38|6005.68|6006.13|6005.43|17
1731376080000|2024-11-12 01:48:00|||||||||28
1731376090000|2024-11-12 01:48:10|6006.63|6005.93|6006.38|6005.68|6006.63|6005.93|6006.38|6005.68|30
1731376100000|2024-11-12 01:48:20|6006.25|6005.55|6006.38|6005.68|6006.38|6005.68|6006.25|6005.55|17
1731376110000|2024-11-12 01:48:30|6006.25|6005.55|6006.25|6005.55|6006.38|6005.68|6006.13|6005.43|34
1731376120000|2024-11-12 01:48:40|6006.38|6005.68|6006.38|6005.68|6006.38|6005.68|6006.13|6005.43|3
1731376130000|2024-11-12 01:48:50|6006.25|6005.55|6006.13|6005.43|6006.5|6005.8|6006.13|6005.43|39
1731376140000|2024-11-12 01:49:00|6006.25|6005.55|6006.13|6005.43|6006.38|6005.68|6006.13|6005.43|40
1731376150000|2024-11-12 01:49:10|6005.88|6005.18|6006.13|6005.43|6006.13|6005.43|6005.88|6005.18|37
1731376170000|2024-11-12 01:49:30|6005.88|6005.18|6005.88|6005.18|6005.88|6005.18|6005.88|6005.18|14
1731376180000|2024-11-12 01:49:40|6005.75|6005.05|6005.88|6005.18|6005.88|6005.18|6005.75|6005.05|18
1731376190000|2024-11-12 01:49:50|||||||||20
1731376200000|2024-11-12 01:50:00|||||||||1
1731376210000|2024-11-12 01:50:10|||||||||29
1731376220000|2024-11-12 01:50:20|||||||||3
1731376230000|2024-11-12 01:50:30|||||||||2
1731376240000|2024-11-12 01:50:40|||||||||6
1731376250000|2024-11-12 01:50:50|6005.63|6004.93|6005.63|6004.93|6005.63|6004.93|6005.63|6004.93|32
1731376260000|2024-11-12 01:51:00|6005.75|6005.05|6005.63|6004.93|6005.88|6005.18|6005.63|6004.93|34
1731376270000|2024-11-12 01:51:10|6005.75|6005.05|6005.63|6004.93|6005.75|6005.05|6005.63|6004.93|28
1731376280000|2024-11-12 01:51:20|6005.5|6004.8|6005.38|6004.68|6005.5|6004.8|6005.38|6004.68|5
1731376290000|2024-11-12 01:51:30|||||||||5
1731376310000|2024-11-12 01:51:50|6005.13|6004.43|6005.38|6004.68|6005.38|6004.68|6005.13|6004.43|50
1731376320000|2024-11-12 01:52:00|6005.13|6004.43|6004.88|6004.18|6005.38|6004.68|6004.88|6004.18|40
1731376330000|2024-11-12 01:52:10|||||||||5
1731376340000|2024-11-12 01:52:20|||||||||18
1731376350000|2024-11-12 01:52:30|||||||||13
1731376370000|2024-11-12 01:52:50|6004.75|6004.05|6004.63|6003.93|6004.88|6004.18|6004.63|6003.93|35
1731376380000|2024-11-12 01:53:00|6004.88|6004.18|6004.75|6004.05|6004.88|6004.18|6004.75|6004.05|30
1731376390000|2024-11-12 01:53:10|6004.88|6004.18|6004.63|6003.93|6004.88|6004.18|6004.63|6003.93|12
1731376400000|2024-11-12 01:53:20|6004.75|6004.05|6004.63|6003.93|6004.75|6004.05|6004.63|6003.93|8
1731376420000|2024-11-12 01:53:40|6004.75|6004.05|6004.63|6003.93|6004.75|6004.05|6004.63|6003.93|8
1731376440000|2024-11-12 01:54:00|6004.5|6003.8|6004.63|6003.93|6004.63|6003.93|6004.5|6003.8|27
1731376450000|2024-11-12 01:54:10|6004.5|6003.8|6004.38|6003.68|6004.5|6003.8|6004.38|6003.68|38
1731376460000|2024-11-12 01:54:20|6004.25|6003.55|6004.38|6003.68|6004.38|6003.68|6004.25|6003.55|18
1731376470000|2024-11-12 01:54:30|6004.13|6003.43|6004.13|6003.43|6004.13|6003.43|6004.13|6003.43|37
1731376480000|2024-11-12 01:54:40|||||||||31
1731376490000|2024-11-12 01:54:50|6004|6003.3|6003.88|6003.18|6004|6003.3|6003.88|6003.18|21
1731376500000|2024-11-12 01:55:00|6004|6003.3|6003.63|6002.93|6004.13|6003.43|6003.63|6002.93|69
1731376510000|2024-11-12 01:55:10|6003.38|6002.68|6003.38|6002.68|6003.38|6002.68|6003.38|6002.68|62
1731376520000|2024-11-12 01:55:20|6003.13|6002.43|6003.13|6002.43|6003.13|6002.43|6003.13|6002.43|50
1731376530000|2024-11-12 01:55:30|6002.88|6002.18|6002.63|6001.93|6002.88|6002.18|6002.63|6001.93|44
1731376540000|2024-11-12 01:55:40|6002.5|6001.8|6002.88|6002.18|6002.88|6002.18|6002.5|6001.8|75
1731376560000|2024-11-12 01:56:00|6003|6002.3|6002.88|6002.18|6003.13|6002.43|6002.88|6002.18|40
1731376570000|2024-11-12 01:56:10|6003|6002.3|6002.88|6002.18|6003.13|6002.43|6002.88|6002.18|4
1731376580000|2024-11-12 01:56:20|6003|6002.3|6002.88|6002.18|6003|6002.3|6002.88|6002.18|39
1731376590000|2024-11-12 01:56:30|6003|6002.3|6002.88|6002.18|6003.13|6002.43|6002.88|6002.18|15
1731376600000|2024-11-12 01:56:40|6002.63|6001.93|6002.63|6001.93|6002.88|6002.18|6002.63|6001.93|36
1731376610000|2024-11-12 01:56:50|6002.75|6002.05|6002.88|6002.18|6002.88|6002.18|6002.63|6001.93|11
1731376620000|2024-11-12 01:57:00|6002.63|6001.93|6002.63|6001.93|6002.63|6001.93|6002.63|6001.93|10
1731376630000|2024-11-12 01:57:10|6002.75|6002.05|6002.88|6002.18|6002.88|6002.18|6002.75|6002.05|29
1731376640000|2024-11-12 01:57:20|6003|6002.3|6003.13|6002.43|6003.13|6002.43|6003|6002.3|6
1731376660000|2024-11-12 01:57:40|6002.88|6002.18|6002.88|6002.18|6003.13|6002.43|6002.88|6002.18|22
1731376670000|2024-11-12 01:57:50|6003|6002.3|6003.13|6002.43|6003.13|6002.43|6003|6002.3|2
1731376680000|2024-11-12 01:58:00|6003.38|6002.68|6003.38|6002.68|6003.38|6002.68|6003.13|6002.43|40
1731376690000|2024-11-12 01:58:10|6003.63|6002.93|6003.63|6002.93|6003.63|6002.93|6003.63|6002.93|10
1731376700000|2024-11-12 01:58:20|6003.5|6002.8|6003.5|6002.8|6003.63|6002.93|6003.5|6002.8|6
1731376710000|2024-11-12 01:58:30|6003.38|6002.68|6003.38|6002.68|6003.5|6002.8|6003.13|6002.43|66
1731376720000|2024-11-12 01:58:40|6003.13|6002.43|6003.25|6002.55|6003.25|6002.55|6003.13|6002.43|51
1731376730000|2024-11-12 01:58:50|6003.38|6002.68|6003.13|6002.43|6003.38|6002.68|6003.13|6002.43|4
1731376740000|2024-11-12 01:59:00|6002.88|6002.18|6002.63|6001.93|6002.88|6002.18|6002.63|6001.93|60
1731376750000|2024-11-12 01:59:10|6002.75|6002.05|6002.63|6001.93|6002.88|6002.18|6002.63|6001.93|17
1731376760000|2024-11-12 01:59:20|||||||||1
1731376790000|2024-11-12 01:59:50|||||||||7
1731376800000|2024-11-12 02:00:00|6002.88|6002.18|6002.63|6001.93|6002.88|6002.18|6002.63|6001.93|73
1731376810000|2024-11-12 02:00:10|||||||||4
1731376820000|2024-11-12 02:00:20|6002.38|6001.68|6002.63|6001.93|6002.63|6001.93|6002.38|6001.68|22
1731376830000|2024-11-12 02:00:30|6002.5|6001.8|6002.63|6001.93|6002.63|6001.93|6002.5|6001.8|14
1731376840000|2024-11-12 02:00:40|||||||||3
1731376850000|2024-11-12 02:00:50|6002.75|6002.05|6002.63|6001.93|6002.75|6002.05|6002.63|6001.93|40
1731376860000|2024-11-12 02:01:00|6002.75|6002.05|6002.75|6002.05|6002.88|6002.18|6002.63|6001.93|20
1731376870000|2024-11-12 02:01:10|6002.88|6002.18|6002.63|6001.93|6002.88|6002.18|6002.63|6001.93|11
1731376880000|2024-11-12 02:01:20|6002.88|6002.18|6002.88|6002.18|6002.88|6002.18|6002.88|6002.18|9
1731376890000|2024-11-12 02:01:30|6003|6002.3|6002.88|6002.18|6003.13|6002.43|6002.88|6002.18|35
1731376900000|2024-11-12 02:01:40|6003|6002.3|6002.88|6002.18|6003|6002.3|6002.88|6002.18|3
1731376910000|2024-11-12 02:01:50|6003.13|6002.43|6003|6002.3|6003.13|6002.43|6003|6002.3|17
1731376920000|2024-11-12 02:02:00|6002.88|6002.18|6003.13|6002.43|6003.13|6002.43|6002.88|6002.18|23
1731376930000|2024-11-12 02:02:10|6002.88|6002.18|6002.88|6002.18|6002.88|6002.18|6002.88|6002.18|263
1731376940000|2024-11-12 02:02:20|6002.63|6001.93|6002.63|6001.93|6002.63|6001.93|6002.63|6001.93|25
1731376950000|2024-11-12 02:02:30|6002.5|6001.8|6002.63|6001.93|6002.63|6001.93|6002.5|6001.8|10
1731376960000|2024-11-12 02:02:40|6002.5|6001.8|6002.88|6002.18|6002.88|6002.18|6002.5|6001.8|23
1731376970000|2024-11-12 02:02:50|||||||||1
1731376980000|2024-11-12 02:03:00|6003.13|6002.43|6003.38|6002.68|6003.38|6002.68|6003.13|6002.43|24
1731376990000|2024-11-12 02:03:10|6003.25|6002.55|6002.63|6001.93|6003.25|6002.55|6002.63|6001.93|75
1731377000000|2024-11-12 02:03:20|6002.75|6002.05|6002.63|6001.93|6002.75|6002.05|6002.63|6001.93|94
1731377010000|2024-11-12 02:03:30|||||||||16
1731377020000|2024-11-12 02:03:40|6002.5|6001.8|6002.13|6001.43|6002.5|6001.8|6002.13|6001.43|124
1731377030000|2024-11-12 02:03:50|6002.25|6001.55|6002.88|6002.18|6002.88|6002.18|6002.25|6001.55|24
1731377040000|2024-11-12 02:04:00|||||||||9
1731377050000|2024-11-12 02:04:10|6003.13|6002.43|6003.38|6002.68|6003.38|6002.68|6003.13|6002.43|31
1731377060000|2024-11-12 02:04:20|6003.25|6002.55|6003.38|6002.68|6003.38|6002.68|6003.25|6002.55|35
1731377070000|2024-11-12 02:04:30|6003.25|6002.55|6003.38|6002.68|6003.38|6002.68|6003.25|6002.55|4
1731377080000|2024-11-12 02:04:40|6003.25|6002.55|6003.38|6002.68|6003.38|6002.68|6003.25|6002.55|12
1731377090000|2024-11-12 02:04:50|6003.25|6002.55|6003.38|6002.68|6003.63|6002.93|6003.25|6002.55|15
1731377100000|2024-11-12 02:05:00|6003.13|6002.43|6003.25|6002.55|6003.25|6002.55|6003.13|6002.43|16
1731377110000|2024-11-12 02:05:10|6003.38|6002.68|6003.38|6002.68|6003.38|6002.68|6003.38|6002.68|5
1731377120000|2024-11-12 02:05:20|6003.5|6002.8|6003.38|6002.68|6003.5|6002.8|6003.38|6002.68|19
1731377130000|2024-11-12 02:05:30|6003.5|6002.8|6003.5|6002.8|6003.5|6002.8|6003.5|6002.8|4
1731377140000|2024-11-12 02:05:40|6003.63|6002.93|6003.75|6003.05|6003.88|6003.18|6003.63|6002.93|42
1731377150000|2024-11-12 02:05:50|6003.63|6002.93|6003.88|6003.18|6004|6003.3|6003.63|6002.93|34
1731377160000|2024-11-12 02:06:00|6003.75|6003.05|6003.38|6002.68|6003.88|6003.18|6003.38|6002.68|207
1731377170000|2024-11-12 02:06:10|6003.5|6002.8|6003.88|6003.18|6003.88|6003.18|6003.5|6002.8|14
1731377180000|2024-11-12 02:06:20|||||||||7
1731377200000|2024-11-12 02:06:40|6004.13|6003.43|6004.13|6003.43|6004.13|6003.43|6004.13|6003.43|28
1731377210000|2024-11-12 02:06:50|6004.38|6003.68|6004.63|6003.93|6004.63|6003.93|6004.38|6003.68|43
1731377220000|2024-11-12 02:07:00|6004.75|6004.05|6004.63|6003.93|6004.75|6004.05|6004.63|6003.93|13
1731377230000|2024-11-12 02:07:10|6004.88|6004.18|6004.63|6003.93|6005|6004.3|6004.63|6003.93|198
1731377240000|2024-11-12 02:07:20|6004.88|6004.18|6004.63|6003.93|6004.88|6004.18|6004.63|6003.93|45
1731377250000|2024-11-12 02:07:30|6004.75|6004.05|6004.88|6004.18|6004.88|6004.18|6004.75|6004.05|21
1731377260000|2024-11-12 02:07:40|6004.75|6004.05|6004.88|6004.18|6004.88|6004.18|6004.75|6004.05|16
1731377270000|2024-11-12 02:07:50|6004.75|6004.05|6004.88|6004.18|6004.88|6004.18|6004.75|6004.05|11
1731377280000|2024-11-12 02:08:00|6005.13|6004.43|6004.88|6004.18|6005.13|6004.43|6004.88|6004.18|11
1731377290000|2024-11-12 02:08:10|||||||||9
1731377300000|2024-11-12 02:08:20|6005|6004.3|6005|6004.3|6005.13|6004.43|6005|6004.3|9
1731377310000|2024-11-12 02:08:30|6004.88|6004.18|6005.13|6004.43|6005.13|6004.43|6004.88|6004.18|81
1731377320000|2024-11-12 02:08:40|6004.88|6004.18|6004.88|6004.18|6004.88|6004.18|6004.88|6004.18|12
1731377330000|2024-11-12 02:08:50|||||||||3
1731377340000|2024-11-12 02:09:00|6005|6004.3|6004.88|6004.18|6005.13|6004.43|6004.63|6003.93|49
1731377350000|2024-11-12 02:09:10|6005|6004.3|6004.88|6004.18|6005|6004.3|6004.88|6004.18|31
1731377360000|2024-11-12 02:09:20|6004.75|6004.05|6004.63|6003.93|6004.75|6004.05|6004.63|6003.93|5
1731377370000|2024-11-12 02:09:30|6004.75|6004.05|6004.88|6004.18|6004.88|6004.18|6004.63|6003.93|25
1731377380000|2024-11-12 02:09:40|6004.75|6004.05|6004.88|6004.18|6004.88|6004.18|6004.63|6003.93|15
1731377390000|2024-11-12 02:09:50|6004.75|6004.05|6004.88|6004.18|6004.88|6004.18|6004.63|6003.93|17
1731377400000|2024-11-12 02:10:00|6004.75|6004.05|6004.63|6003.93|6004.88|6004.18|6004.63|6003.93|16
1731377410000|2024-11-12 02:10:10|||||||||2
1731377420000|2024-11-12 02:10:20|6004.5|6003.8|6004.63|6003.93|6004.63|6003.93|6004.38|6003.68|54
1731377430000|2024-11-12 02:10:30|6004.5|6003.8|6004.38|6003.68|6004.5|6003.8|6004.38|6003.68|5
1731377440000|2024-11-12 02:10:40|||||||||12
1731377450000|2024-11-12 02:10:50|6004.5|6003.8|6004.63|6003.93|6004.63|6003.93|6004.5|6003.8|38
1731377460000|2024-11-12 02:11:00|6004.38|6003.68|6004.63|6003.93|6004.75|6004.05|6004.38|6003.68|20
1731377470000|2024-11-12 02:11:10|||||||||2
1731377480000|2024-11-12 02:11:20|||||||||3
1731377490000|2024-11-12 02:11:30|6004.75|6004.05|6004.63|6003.93|6004.88|6004.18|6004.63|6003.93|8
1731377510000|2024-11-12 02:11:50|||||||||6
1731377520000|2024-11-12 02:12:00|6004.5|6003.8|6004.13|6003.43|6004.5|6003.8|6004.13|6003.43|28
1731377530000|2024-11-12 02:12:10|6003.88|6003.18|6003.63|6002.93|6003.88|6003.18|6003.63|6002.93|142
1731377550000|2024-11-12 02:12:30|6003.75|6003.05|6003.63|6002.93|6003.88|6003.18|6003.63|6002.93|23
1731377560000|2024-11-12 02:12:40|||||||||4
1731377580000|2024-11-12 02:13:00|6003.88|6003.18|6004.13|6003.43|6004.13|6003.43|6003.88|6003.18|40
1731377590000|2024-11-12 02:13:10|||||||||1
1731377610000|2024-11-12 02:13:30|||||||||4
1731377620000|2024-11-12 02:13:40|6004.38|6003.68|6004.13|6003.43|6004.38|6003.68|6004.13|6003.43|32
1731377630000|2024-11-12 02:13:50|6004.25|6003.55|6004.13|6003.43|6004.38|6003.68|6004.13|6003.43|44
1731377640000|2024-11-12 02:14:00|||||||||1
1731377660000|2024-11-12 02:14:20|||||||||10
1731377670000|2024-11-12 02:14:30|6003.88|6003.18|6003.88|6003.18|6003.88|6003.18|6003.88|6003.18|8
1731377680000|2024-11-12 02:14:40|6004|6003.3|6004.38|6003.68|6004.38|6003.68|6004|6003.3|55
1731377690000|2024-11-12 02:14:50|6004.5|6003.8|6004.38|6003.68|6004.5|6003.8|6004.38|6003.68|24
1731377700000|2024-11-12 02:15:00|||||||||3
1731377710000|2024-11-12 02:15:10|6004.25|6003.55|6004.13|6003.43|6004.25|6003.55|6004.13|6003.43|13
1731377720000|2024-11-12 02:15:20|6003.88|6003.18|6003.88|6003.18|6003.88|6003.18|6003.88|6003.18|5
1731377730000|2024-11-12 02:15:30|6004|6003.3|6004.13|6003.43|6004.13|6003.43|6004|6003.3|10
1731377740000|2024-11-12 02:15:40|6004|6003.3|6003.88|6003.18|6004.13|6003.43|6003.88|6003.18|9
1731377750000|2024-11-12 02:15:50|6004|6003.3|6004.13|6003.43|6004.13|6003.43|6004|6003.3|7
1731377760000|2024-11-12 02:16:00|6004.25|6003.55|6004.13|6003.43|6004.38|6003.68|6004.13|6003.43|13
1731377770000|2024-11-12 02:16:10|6004|6003.3|6004.13|6003.43|6004.13|6003.43|6004|6003.3|17
1731377790000|2024-11-12 02:16:30|6004|6003.3|6003.88|6003.18|6004|6003.3|6003.88|6003.18|8
1731377800000|2024-11-12 02:16:40|6003.63|6002.93|6003.75|6003.05|6003.75|6003.05|6003.63|6002.93|12
1731377810000|2024-11-12 02:16:50|6003.63|6002.93|6003.63|6002.93|6003.63|6002.93|6003.63|6002.93|1
1731377820000|2024-11-12 02:17:00|||||||||2
1731377840000|2024-11-12 02:17:20|||||||||2
1731377850000|2024-11-12 02:17:30|||||||||2
1731377860000|2024-11-12 02:17:40|||||||||22
1731377870000|2024-11-12 02:17:50|6003.5|6002.8|6003.63|6002.93|6003.63|6002.93|6003.38|6002.68|8
1731377880000|2024-11-12 02:18:00|6003.75|6003.05|6003.88|6003.18|6003.88|6003.18|6003.63|6002.93|22
1731377890000|2024-11-12 02:18:10|6003.63|6002.93|6003.63|6002.93|6003.88|6003.18|6003.63|6002.93|3
1731377920000|2024-11-12 02:18:40|6003.38|6002.68|6003.38|6002.68|6003.38|6002.68|6003.38|6002.68|11
1731377930000|2024-11-12 02:18:50|6003.5|6002.8|6003.63|6002.93|6003.63|6002.93|6003.38|6002.68|26
1731377940000|2024-11-12 02:19:00|||||||||2
1731377950000|2024-11-12 02:19:10|6003.88|6003.18|6003.63|6002.93|6003.88|6003.18|6003.63|6002.93|11
1731377980000|2024-11-12 02:19:40|6003.75|6003.05|6003.88|6003.18|6003.88|6003.18|6003.63|6002.93|7
1731377990000|2024-11-12 02:19:50|6004|6003.3|6003.88|6003.18|6004|6003.3|6003.88|6003.18|133
1731378000000|2024-11-12 02:20:00|||||||||2
1731378010000|2024-11-12 02:20:10|6003.75|6003.05|6003.38|6002.68|6003.75|6003.05|6003.38|6002.68|26
1731378030000|2024-11-12 02:20:30|6003.5|6002.8|6003.38|6002.68|6003.5|6002.8|6003.38|6002.68|28
1731378040000|2024-11-12 02:20:40|6003.5|6002.8|6003.63|6002.93|6003.75|6003.05|6003.38|6002.68|132
1731378050000|2024-11-12 02:20:50|6003.75|6003.05|6003.75|6003.05|6003.75|6003.05|6003.75|6003.05|1
1731378060000|2024-11-12 02:21:00|6003.88|6003.18|6003.63|6002.93|6003.88|6003.18|6003.63|6002.93|40
1731378100000|2024-11-12 02:21:40|||||||||47
1731378110000|2024-11-12 02:21:50|6003.88|6003.18|6003.88|6003.18|6003.88|6003.18|6003.88|6003.18|44
1731378120000|2024-11-12 02:22:00|||||||||2
1731378130000|2024-11-12 02:22:10|6003.63|6002.93|6003.63|6002.93|6003.63|6002.93|6003.38|6002.68|81
1731378140000|2024-11-12 02:22:20|6003.75|6003.05|6003.88|6003.18|6003.88|6003.18|6003.75|6003.05|16
1731378150000|2024-11-12 02:22:30|6003.63|6002.93|6003.63|6002.93|6003.63|6002.93|6003.63|6002.93|4
1731378160000|2024-11-12 02:22:40|6003.75|6003.05|6003.13|6002.43|6003.75|6003.05|6003.13|6002.43|87
1731378170000|2024-11-12 02:22:50|6003|6002.3|6003.13|6002.43|6003.13|6002.43|6003|6002.3|14
1731378180000|2024-11-12 02:23:00|6003.25|6002.55|6003.38|6002.68|6003.38|6002.68|6003.25|6002.55|17
1731378190000|2024-11-12 02:23:10|6003.13|6002.43|6003.25|6002.55|6003.38|6002.68|6003.13|6002.43|12
1731378200000|2024-11-12 02:23:20|6003.38|6002.68|6003.13|6002.43|6003.38|6002.68|6003.13|6002.43|11
1731378210000|2024-11-12 02:23:30|||||||||1
1731378230000|2024-11-12 02:23:50|6002.88|6002.18|6002.88|6002.18|6002.88|6002.18|6002.88|6002.18|13
1731378240000|2024-11-12 02:24:00|6002.63|6001.93|6002.88|6002.18|6002.88|6002.18|6002.63|6001.93|13
1731378250000|2024-11-12 02:24:10|6002.75|6002.05|6002.63|6001.93|6002.75|6002.05|6002.63|6001.93|15
1731378260000|2024-11-12 02:24:20|6002.75|6002.05|6002.88|6002.18|6002.88|6002.18|6002.75|6002.05|12
1731378270000|2024-11-12 02:24:30|6002.75|6002.05|6002.75|6002.05|6002.88|6002.18|6002.75|6002.05|13
1731378280000|2024-11-12 02:24:40|6002.63|6001.93|6002.63|6001.93|6002.88|6002.18|6002.63|6001.93|13
1731378290000|2024-11-12 02:24:50|6002.38|6001.68|6002.63|6001.93|6002.75|6002.05|6002.38|6001.68|87
1731378300000|2024-11-12 02:25:00|6002.5|6001.8|6002.13|6001.43|6002.5|6001.8|6002.13|6001.43|50
1731378310000|2024-11-12 02:25:10|6002.25|6001.55|6002.5|6001.8|6002.5|6001.8|6002.25|6001.55|30
1731378320000|2024-11-12 02:25:20|6002.63|6001.93|6002.38|6001.68|6002.63|6001.93|6002.38|6001.68|16
1731378330000|2024-11-12 02:25:30|6002.5|6001.8|6002.63|6001.93|6002.63|6001.93|6002.5|6001.8|7
1731378340000|2024-11-12 02:25:40|6002.38|6001.68|6002.38|6001.68|6002.5|6001.8|6002.13|6001.43|13
1731378350000|2024-11-12 02:25:50|6002.25|6001.55|6002.13|6001.43|6002.25|6001.55|6002.13|6001.43|13
1731378360000|2024-11-12 02:26:00|6002|6001.3|6002.13|6001.43|6002.13|6001.43|6002|6001.3|8
1731378370000|2024-11-12 02:26:10|6002.25|6001.55|6002.38|6001.68|6002.38|6001.68|6002.25|6001.55|13
1731378380000|2024-11-12 02:26:20|6002.63|6001.93|6002.88|6002.18|6002.88|6002.18|6002.63|6001.93|31
1731378390000|2024-11-12 02:26:30|6003.13|6002.43|6002.88|6002.18|6003.13|6002.43|6002.88|6002.18|19
1731378400000|2024-11-12 02:26:40|||||||||7
1731378420000|2024-11-12 02:27:00|||||||||15
1731378440000|2024-11-12 02:27:20|6003.13|6002.43|6003.13|6002.43|6003.25|6002.55|6003.13|6002.43|7
1731378450000|2024-11-12 02:27:30|6003.25|6002.55|6003.13|6002.43|6003.25|6002.55|6003.13|6002.43|5
1731378480000|2024-11-12 02:28:00|6003.38|6002.68|6003.38|6002.68|6003.38|6002.68|6003.38|6002.68|5
1731378490000|2024-11-12 02:28:10|6003.13|6002.43|6003.13|6002.43|6003.13|6002.43|6003.13|6002.43|28
1731378500000|2024-11-12 02:28:20|||||||||10
1731378510000|2024-11-12 02:28:30|6002.88|6002.18|6002.88|6002.18|6002.88|6002.18|6002.88|6002.18|13
1731378520000|2024-11-12 02:28:40|6002.75|6002.05|6002.63|6001.93|6002.75|6002.05|6002.63|6001.93|8
1731378530000|2024-11-12 02:28:50|||||||||1
1731378540000|2024-11-12 02:29:00|6002.75|6002.05|6002.63|6001.93|6002.88|6002.18|6002.63|6001.93|7
1731378560000|2024-11-12 02:29:20|6002.75|6002.05|6002.63|6001.93|6002.75|6002.05|6002.63|6001.93|8
1731378570000|2024-11-12 02:29:30|6002.75|6002.05|6002.63|6001.93|6002.75|6002.05|6002.63|6001.93|10
1731378580000|2024-11-12 02:29:40|6002.75|6002.05|6002.63|6001.93|6002.88|6002.18|6002.63|6001.93|2
1731378590000|2024-11-12 02:29:50|6002.75|6002.05|6002.88|6002.18|6002.88|6002.18|6002.75|6002.05|5
1731378600000|2024-11-12 02:30:00|6002.75|6002.05|6003.13|6002.43|6003.13|6002.43|6002.75|6002.05|9
1731378610000|2024-11-12 02:30:10|6003.25|6002.55|6003.38|6002.68|6003.38|6002.68|6003.25|6002.55|7
1731378620000|2024-11-12 02:30:20|||||||||2
1731378630000|2024-11-12 02:30:30|6003.25|6002.55|6003.13|6002.43|6003.38|6002.68|6003.13|6002.43|34
1731378650000|2024-11-12 02:30:50|6003.38|6002.68|6003.63|6002.93|6003.63|6002.93|6003.38|6002.68|26
1731378660000|2024-11-12 02:31:00|6003.88|6003.18|6003.88|6003.18|6003.88|6003.18|6003.63|6002.93|40
1731378670000|2024-11-12 02:31:10|6003.75|6003.05|6003.75|6003.05|6003.88|6003.18|6003.75|6003.05|27
1731378680000|2024-11-12 02:31:20|6003.63|6002.93|6003.38|6002.68|6003.63|6002.93|6003.38|6002.68|9
1731378690000|2024-11-12 02:31:30|6003.5|6002.8|6003.13|6002.43|6003.63|6002.93|6003.13|6002.43|25
1731378700000|2024-11-12 02:31:40|6002.88|6002.18|6002.88|6002.18|6002.88|6002.18|6002.88|6002.18|11
1731378710000|2024-11-12 02:31:50|6003|6002.3|6002.88|6002.18|6003|6002.3|6002.88|6002.18|1
1731378720000|2024-11-12 02:32:00|6003|6002.3|6003|6002.3|6003|6002.3|6002.88|6002.18|17
1731378730000|2024-11-12 02:32:10|6002.88|6002.18|6002.63|6001.93|6002.88|6002.18|6002.63|6001.93|10
1731378740000|2024-11-12 02:32:20|6002.38|6001.68|6002.38|6001.68|6002.38|6001.68|6002.38|6001.68|41
1731378750000|2024-11-12 02:32:30|6002.63|6001.93|6002.38|6001.68|6002.63|6001.93|6002.25|6001.55|27
1731378760000|2024-11-12 02:32:40|6002.13|6001.43|6002.25|6001.55|6002.25|6001.55|6002.13|6001.43|24
1731378770000|2024-11-12 02:32:50|6002.13|6001.43|6001.88|6001.18|6002.25|6001.55|6001.88|6001.18|35
1731378780000|2024-11-12 02:33:00|6001.75|6001.05|6001.63|6000.93|6001.88|6001.18|6001.63|6000.93|57
1731378790000|2024-11-12 02:33:10|6001.75|6001.05|6001.88|6001.18|6001.88|6001.18|6001.75|6001.05|12
1731378800000|2024-11-12 02:33:20|6002|6001.3|6002.13|6001.43|6002.13|6001.43|6002|6001.3|17
1731378810000|2024-11-12 02:33:30|6002|6001.3|6002|6001.3|6002.13|6001.43|6001.88|6001.18|8
1731378820000|2024-11-12 02:33:40|6001.88|6001.18|6001.88|6001.18|6001.88|6001.18|6001.88|6001.18|0
1731378830000|2024-11-12 02:33:50|||||||||1
1731378840000|2024-11-12 02:34:00|||||||||6
1731378850000|2024-11-12 02:34:10|6002|6001.3|6002.13|6001.43|6002.13|6001.43|6002|6001.3|8
1731378860000|2024-11-12 02:34:20|||||||||1
1731378870000|2024-11-12 02:34:30|||||||||2
1731378880000|2024-11-12 02:34:40|6002.25|6001.55|6002.63|6001.93|6002.63|6001.93|6002.25|6001.55|20
1731378890000|2024-11-12 02:34:50|||||||||1
1731378900000|2024-11-12 02:35:00|6002.5|6001.8|6002.63|6001.93|6002.63|6001.93|6002.5|6001.8|17
1731378910000|2024-11-12 02:35:10|6002.75|6002.05|6002.63|6001.93|6002.75|6002.05|6002.63|6001.93|16
1731378930000|2024-11-12 02:35:30|6002.75|6002.05|6002.63|6001.93|6002.75|6002.05|6002.63|6001.93|10
1731378940000|2024-11-12 02:35:40|||||||||1
1731378950000|2024-11-12 02:35:50|6002.5|6001.8|6002.38|6001.68|6002.5|6001.8|6002.13|6001.43|183
1731378960000|2024-11-12 02:36:00|6002.63|6001.93|6002.38|6001.68|6002.63|6001.93|6002.13|6001.43|129
1731378970000|2024-11-12 02:36:10|6002.13|6001.43|6002.38|6001.68|6002.38|6001.68|6002.13|6001.43|80
1731378990000|2024-11-12 02:36:30|6002.25|6001.55|6001.63|6000.93|6002.25|6001.55|6001.63|6000.93|204
1731379000000|2024-11-12 02:36:40|6001.88|6001.18|6001.88|6001.18|6002.13|6001.43|6001.75|6001.05|105
1731379010000|2024-11-12 02:36:50|||||||||4
1731379020000|2024-11-12 02:37:00|6002.13|6001.43|6001.88|6001.18|6002.13|6001.43|6001.75|6001.05|27
1731379030000|2024-11-12 02:37:10|6001.75|6001.05|6001.88|6001.18|6001.88|6001.18|6001.63|6000.93|8
1731379040000|2024-11-12 02:37:20|6001.75|6001.05|6001.88|6001.18|6001.88|6001.18|6001.75|6001.05|19
1731379050000|2024-11-12 02:37:30|6002|6001.3|6001.88|6001.18|6002.13|6001.43|6001.88|6001.18|12
1731379060000|2024-11-12 02:37:40|||||||||10
1731379070000|2024-11-12 02:37:50|6001.75|6001.05|6001.88|6001.18|6001.88|6001.18|6001.63|6000.93|3
1731379080000|2024-11-12 02:38:00|6001.75|6001.05|6001.63|6000.93|6001.75|6001.05|6001.63|6000.93|30
1731379120000|2024-11-12 02:38:40|||||||||4
1731379130000|2024-11-12 02:38:50|6001.38|6000.68|6001.38|6000.68|6001.88|6001.18|6001.38|6000.68|110
1731379140000|2024-11-12 02:39:00|6001.25|6000.55|6001.25|6000.55|6001.38|6000.68|6001.25|6000.55|27
1731379150000|2024-11-12 02:39:10|6001.13|6000.43|6001.13|6000.43|6001.25|6000.55|6001.13|6000.43|85
1731379160000|2024-11-12 02:39:20|||||||||10
1731379170000|2024-11-12 02:39:30|6001.25|6000.55|6001.38|6000.68|6001.38|6000.68|6001.25|6000.55|15
1731379180000|2024-11-12 02:39:40|6001.25|6000.55|6001.38|6000.68|6001.38|6000.68|6001.25|6000.55|22
1731379190000|2024-11-12 02:39:50|||||||||1
1731379200000|2024-11-12 02:40:00|6001.5|6000.8|6001.63|6000.93|6001.63|6000.93|6001.5|6000.8|34
1731379210000|2024-11-12 02:40:10|||||||||27
1731379220000|2024-11-12 02:40:20|6001.88|6001.18|6001.63|6000.93|6001.88|6001.18|6001.63|6000.93|17
1731379230000|2024-11-12 02:40:30|6001.38|6000.68|6001.38|6000.68|6001.38|6000.68|6001.13|6000.43|23
1731379240000|2024-11-12 02:40:40|6001.25|6000.55|6001.13|6000.43|6001.25|6000.55|6001.13|6000.43|5
1731379250000|2024-11-12 02:40:50|||||||||33
1731379260000|2024-11-12 02:41:00|6001.38|6000.68|6001.13|6000.43|6001.38|6000.68|6001.13|6000.43|12
1731379270000|2024-11-12 02:41:10|6001.25|6000.55|6001.38|6000.68|6001.38|6000.68|6001.25|6000.55|10
1731379290000|2024-11-12 02:41:30|||||||||3
1731379300000|2024-11-12 02:41:40|6001.63|6000.93|6001.63|6000.93|6001.63|6000.93|6001.63|6000.93|19
1731379310000|2024-11-12 02:41:50|||||||||6
1731379320000|2024-11-12 02:42:00|6001.75|6001.05|6001.88|6001.18|6001.88|6001.18|6001.63|6000.93|39
1731379330000|2024-11-12 02:42:10|6001.75|6001.05|6001.88|6001.18|6001.88|6001.18|6001.75|6001.05|11
1731379340000|2024-11-12 02:42:20|6002|6001.3|6001.88|6001.18|6002|6001.3|6001.88|6001.18|19
1731379390000|2024-11-12 02:43:10|6002|6001.3|6002.38|6001.68|6002.38|6001.68|6001.88|6001.18|64
1731379410000|2024-11-12 02:43:30|||||||||21
1731379420000|2024-11-12 02:43:40|6002.13|6001.43|6002.38|6001.68|6002.38|6001.68|6002.13|6001.43|97
1731379440000|2024-11-12 02:44:00|6002.25|6001.55|6002.38|6001.68|6002.38|6001.68|6002.13|6001.43|27
1731379450000|2024-11-12 02:44:10|6002.25|6001.55|6002.13|6001.43|6002.25|6001.55|6002.13|6001.43|12
1731379460000|2024-11-12 02:44:20|6001.88|6001.18|6001.88|6001.18|6001.88|6001.18|6001.88|6001.18|11
1731379470000|2024-11-12 02:44:30|6002|6001.3|6002.13|6001.43|6002.13|6001.43|6002|6001.3|17
1731379480000|2024-11-12 02:44:40|6002|6001.3|6001.88|6001.18|6002|6001.3|6001.88|6001.18|4
1731379490000|2024-11-12 02:44:50|6001.75|6001.05|6001.88|6001.18|6001.88|6001.18|6001.75|6001.05|11
1731379500000|2024-11-12 02:45:00|6001.75|6001.05|6001.63|6000.93|6001.88|6001.18|6001.63|6000.93|19
1731379520000|2024-11-12 02:45:20|6001.75|6001.05|6001.63|6000.93|6001.75|6001.05|6001.63|6000.93|9
1731379530000|2024-11-12 02:45:30|6001.75|6001.05|6001.63|6000.93|6001.88|6001.18|6001.63|6000.93|9
1731379540000|2024-11-12 02:45:40|6001.75|6001.05|6001.88|6001.18|6001.88|6001.18|6001.75|6001.05|9
1731379550000|2024-11-12 02:45:50|6001.75|6001.05|6001.38|6000.68|6001.75|6001.05|6001.38|6000.68|18
1731379560000|2024-11-12 02:46:00|6001.5|6000.8|6001.38|6000.68|6001.5|6000.8|6001.38|6000.68|10
1731379570000|2024-11-12 02:46:10|||||||||11
1731379580000|2024-11-12 02:46:20|||||||||25
1731379600000|2024-11-12 02:46:40|6001.5|6000.8|6001.63|6000.93|6001.63|6000.93|6001.5|6000.8|6
1731379610000|2024-11-12 02:46:50|6001.5|6000.8|6001.63|6000.93|6001.63|6000.93|6001.38|6000.68|14
1731379620000|2024-11-12 02:47:00|||||||||4
1731379630000|2024-11-12 02:47:10|6001.88|6001.18|6001.63|6000.93|6001.88|6001.18|6001.63|6000.93|7
1731379640000|2024-11-12 02:47:20|6001.5|6000.8|6001.38|6000.68|6001.5|6000.8|6001.38|6000.68|5
1731379650000|2024-11-12 02:47:30|||||||||3
1731379660000|2024-11-12 02:47:40|6001.25|6000.55|6001.25|6000.55|6001.38|6000.68|6001.25|6000.55|11
1731379670000|2024-11-12 02:47:50|6001.38|6000.68|6000.88|6000.18|6001.38|6000.68|6000.88|6000.18|54
1731379680000|2024-11-12 02:48:00|6001|6000.3|6000.88|6000.18|6001.13|6000.43|6000.88|6000.18|14
1731379690000|2024-11-12 02:48:10|6000.63|5999.93|6000.38|5999.68|6000.88|6000.18|6000.25|5999.55|80
1731379700000|2024-11-12 02:48:20|6000.25|5999.55|5999.88|5999.18|6000.25|5999.55|5999.88|5999.18|47
1731379710000|2024-11-12 02:48:30|6000|5999.3|5999.88|5999.18|6000|5999.3|5999.63|5998.93|32
1731379720000|2024-11-12 02:48:40|||||||||8
1731379730000|2024-11-12 02:48:50|5999.63|5998.93|5999.88|5999.18|5999.88|5999.18|5999.63|5998.93|29
1731379740000|2024-11-12 02:49:00|5999.75|5999.05|5999.13|5998.43|5999.88|5999.18|5999.13|5998.43|56
1731379750000|2024-11-12 02:49:10|5998.88|5998.18|5998.38|5997.68|5998.88|5998.18|5998.13|5997.43|110
1731379760000|2024-11-12 02:49:20|5997.88|5997.18|5997.88|5997.18|5997.88|5997.18|5997.63|5996.93|75
1731379770000|2024-11-12 02:49:30|5997.63|5996.93|5998.38|5997.68|5998.38|5997.68|5997.38|5996.68|93
1731379780000|2024-11-12 02:49:40|||||||||27
1731379790000|2024-11-12 02:49:50|5998.25|5997.55|5998.25|5997.55|5998.38|5997.68|5998.13|5997.43|18
1731379800000|2024-11-12 02:50:00|5998.38|5997.68|5997.88|5997.18|5998.63|5997.93|5997.75|5997.05|220
1731379810000|2024-11-12 02:50:10|5997.75|5997.05|5997.88|5997.18|5998|5997.3|5997.63|5996.93|73
1731379820000|2024-11-12 02:50:20|5998|5997.3|5998.13|5997.43|5998.13|5997.43|5997.88|5997.18|29
1731379830000|2024-11-12 02:50:30|5998|5997.3|5998|5997.3|5998|5997.3|5998|5997.3|0
1731379840000|2024-11-12 02:50:40|5997.88|5997.18|5997.88|5997.18|5998.13|5997.43|5997.88|5997.18|66
1731379850000|2024-11-12 02:50:50|5997.75|5997.05|5997.88|5997.18|5997.88|5997.18|5997.63|5996.93|36
1731379860000|2024-11-12 02:51:00|5998|5997.3|5998.13|5997.43|5998.38|5997.68|5998|5997.3|26
1731379870000|2024-11-12 02:51:10|5998.25|5997.55|5997.88|5997.18|5998.25|5997.55|5997.88|5997.18|27
1731379880000|2024-11-12 02:51:20|5998|5997.3|5996.88|5996.18|5998.13|5997.43|5996.75|5996.05|263
1731379890000|2024-11-12 02:51:30|5996.75|5996.05|5996.88|5996.18|5997.13|5996.43|5996.63|5995.93|120
1731379900000|2024-11-12 02:51:40|5996.63|5995.93|5996.63|5995.93|5996.63|5995.93|5996.63|5995.93|61
1731379910000|2024-11-12 02:51:50|5996.75|5996.05|5997.38|5996.68|5997.38|5996.68|5996.63|5995.93|184
1731379920000|2024-11-12 02:52:00|5997.5|5996.8|5997.63|5996.93|5997.63|5996.93|5997.5|5996.8|39
1731379930000|2024-11-12 02:52:10|5997.38|5996.68|5997.38|5996.68|5997.63|5996.93|5997.38|5996.68|30
1731379940000|2024-11-12 02:52:20|5997.63|5996.93|5997.63|5996.93|5997.63|5996.93|5997.63|5996.93|11
1731379950000|2024-11-12 02:52:30|5997.5|5996.8|5997.63|5996.93|5997.75|5997.05|5997.5|5996.8|25
1731379960000|2024-11-12 02:52:40|5997.88|5997.18|5997.13|5996.43|5997.88|5997.18|5997|5996.3|91
1731379970000|2024-11-12 02:52:50|5997.38|5996.68|5997.63|5996.93|5997.63|5996.93|5997.25|5996.55|28
1731379980000|2024-11-12 02:53:00|5997.38|5996.68|5997.13|5996.43|5997.38|5996.68|5997.13|5996.43|39
1731379990000|2024-11-12 02:53:10|||||||||6
1731380000000|2024-11-12 02:53:20|5996.88|5996.18|5997.13|5996.43|5997.13|5996.43|5996.88|5996.18|35
1731380010000|2024-11-12 02:53:30|5997.25|5996.55|5997.38|5996.68|5997.38|5996.68|5997.25|5996.55|6
1731380030000|2024-11-12 02:53:50|5997.25|5996.55|5997.13|5996.43|5997.25|5996.55|5997.13|5996.43|22
1731380040000|2024-11-12 02:54:00|||||||||3
1731380050000|2024-11-12 02:54:10|5997.38|5996.68|5997.13|5996.43|5997.38|5996.68|5997.13|5996.43|22
1731380060000|2024-11-12 02:54:20|5997.38|5996.68|5997.38|5996.68|5997.38|5996.68|5997.38|5996.68|9
1731380070000|2024-11-12 02:54:30|5997.5|5996.8|5997.63|5996.93|5997.63|5996.93|5997.5|5996.8|10
1731380080000|2024-11-12 02:54:40|||||||||3
1731380090000|2024-11-12 02:54:50|5997.38|5996.68|5997.63|5996.93|5997.63|5996.93|5997.38|5996.68|29
1731380100000|2024-11-12 02:55:00|5997.5|5996.8|5998.13|5997.43|5998.13|5997.43|5997.38|5996.68|90
1731380110000|2024-11-12 02:55:10|5997.88|5997.18|5998.13|5997.43|5998.25|5997.55|5997.88|5997.18|939
1731380120000|2024-11-12 02:55:20|5998|5997.3|5997.88|5997.18|5998.13|5997.43|5997.88|5997.18|34
1731380130000|2024-11-12 02:55:30|||||||||8
1731380140000|2024-11-12 02:55:40|||||||||9
1731380150000|2024-11-12 02:55:50|||||||||1
1731380160000|2024-11-12 02:56:00|5997.13|5996.43|5997.13|5996.43|5997.13|5996.43|5997.13|5996.43|64
1731380170000|2024-11-12 02:56:10|5997.25|5996.55|5997.38|5996.68|5997.63|5996.93|5997.25|5996.55|19
1731380180000|2024-11-12 02:56:20|5997.63|5996.93|5997.63|5996.93|5997.63|5996.93|5997.63|5996.93|17
1731380190000|2024-11-12 02:56:30|5998.13|5997.43|5998.13|5997.43|5998.13|5997.43|5998.13|5997.43|35
1731380200000|2024-11-12 02:56:40|5998.25|5997.55|5998.38|5997.68|5998.38|5997.68|5998.13|5997.43|70
1731380210000|2024-11-12 02:56:50|5998.5|5997.8|5998.63|5997.93|5998.88|5998.18|5998.38|5997.68|841
1731380220000|2024-11-12 02:57:00|5998.75|5998.05|5998.63|5997.93|5998.75|5998.05|5998.63|5997.93|21
1731380230000|2024-11-12 02:57:10|5998.75|5998.05|5998.75|5998.05|5998.75|5998.05|5998.75|5998.05|2
1731380240000|2024-11-12 02:57:20|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|30
1731380250000|2024-11-12 02:57:30|5998.5|5997.8|5998.38|5997.68|5998.5|5997.8|5998.38|5997.68|41
1731380260000|2024-11-12 02:57:40|5998.5|5997.8|5998.38|5997.68|5998.63|5997.93|5998.38|5997.68|20
1731380270000|2024-11-12 02:57:50|5998.5|5997.8|5998.38|5997.68|5998.5|5997.8|5998.38|5997.68|10
1731380280000|2024-11-12 02:58:00|5998.5|5997.8|5998.63|5997.93|5998.63|5997.93|5998.38|5997.68|6
1731380300000|2024-11-12 02:58:20|||||||||5
1731380310000|2024-11-12 02:58:30|||||||||5
1731380320000|2024-11-12 02:58:40|5998.75|5998.05|5998.63|5997.93|5998.75|5998.05|5998.63|5997.93|2
1731380330000|2024-11-12 02:58:50|||||||||1
1731380340000|2024-11-12 02:59:00|5998.88|5998.18|5998.88|5998.18|5998.88|5998.18|5998.63|5997.93|32
1731380350000|2024-11-12 02:59:10|5998.75|5998.05|5998.63|5997.93|5998.88|5998.18|5998.63|5997.93|9
1731380370000|2024-11-12 02:59:30|||||||||5
1731380380000|2024-11-12 02:59:40|||||||||9
1731380400000|2024-11-12 03:00:00|||||||||6
1731380410000|2024-11-12 03:00:10|5998.75|5998.05|5998.63|5997.93|5998.88|5998.18|5998.63|5997.93|42
1731380420000|2024-11-12 03:00:20|5998.38|5997.68|5998.38|5997.68|5998.63|5997.93|5998.38|5997.68|18
1731380430000|2024-11-12 03:00:30|5998.5|5997.8|5998.38|5997.68|5998.63|5997.93|5998.38|5997.68|7
1731380440000|2024-11-12 03:00:40|||||||||19
1731380450000|2024-11-12 03:00:50|5998.13|5997.43|5998.13|5997.43|5998.13|5997.43|5998.13|5997.43|15
1731380460000|2024-11-12 03:01:00|5998.38|5997.68|5998.63|5997.93|5998.63|5997.93|5998.38|5997.68|23
1731380470000|2024-11-12 03:01:10|5998.88|5998.18|5999.13|5998.43|5999.38|5998.68|5998.88|5998.18|141
1731380480000|2024-11-12 03:01:20|5999|5998.3|5998.88|5998.18|5999|5998.3|5998.88|5998.18|11
1731380490000|2024-11-12 03:01:30|||||||||5
1731380510000|2024-11-12 03:01:50|||||||||12
1731380520000|2024-11-12 03:02:00|5999.13|5998.43|5999.13|5998.43|5999.13|5998.43|5999.13|5998.43|29
1731380530000|2024-11-12 03:02:10|5999.38|5998.68|5999.38|5998.68|5999.38|5998.68|5999.13|5998.43|38
1731380540000|2024-11-12 03:02:20|||||||||1
1731380550000|2024-11-12 03:02:30|5999.5|5998.8|5999.13|5998.43|5999.63|5998.93|5999.13|5998.43|148
1731380560000|2024-11-12 03:02:40|||||||||1
1731380580000|2024-11-12 03:03:00|5999.25|5998.55|5999.13|5998.43|5999.38|5998.68|5999.13|5998.43|45
1731380590000|2024-11-12 03:03:10|5999.25|5998.55|5999.38|5998.68|5999.38|5998.68|5999.25|5998.55|10
1731380600000|2024-11-12 03:03:20|5999.63|5998.93|5999.63|5998.93|5999.63|5998.93|5999.63|5998.93|40
1731380610000|2024-11-12 03:03:30|5999.88|5999.18|5999.13|5998.43|5999.88|5999.18|5999.13|5998.43|93
1731380620000|2024-11-12 03:03:40|5999.25|5998.55|5999.38|5998.68|5999.38|5998.68|5999.13|5998.43|61
1731380630000|2024-11-12 03:03:50|5999.5|5998.8|5999.38|5998.68|5999.5|5998.8|5999.38|5998.68|2
1731380640000|2024-11-12 03:04:00|5999.5|5998.8|5999.5|5998.8|5999.5|5998.8|5999.5|5998.8|11
1731380650000|2024-11-12 03:04:10|5999.63|5998.93|5999.38|5998.68|5999.63|5998.93|5999.38|5998.68|16
1731380670000|2024-11-12 03:04:30|5999.5|5998.8|5999.38|5998.68|5999.5|5998.8|5999.38|5998.68|11
1731380680000|2024-11-12 03:04:40|5999.5|5998.8|5999.38|5998.68|5999.63|5998.93|5999.38|5998.68|3
1731380690000|2024-11-12 03:04:50|5999.5|5998.8|5999.38|5998.68|5999.63|5998.93|5999.38|5998.68|4
1731380700000|2024-11-12 03:05:00|5999.5|5998.8|5999.63|5998.93|5999.63|5998.93|5999.38|5998.68|2
1731380710000|2024-11-12 03:05:10|5999.5|5998.8|5999.63|5998.93|5999.63|5998.93|5999.5|5998.8|4
1731380720000|2024-11-12 03:05:20|5999.5|5998.8|5999.5|5998.8|5999.5|5998.8|5999.5|5998.8|11
1731380730000|2024-11-12 03:05:30|5999.38|5998.68|5999.63|5998.93|5999.63|5998.93|5999.38|5998.68|12
1731380740000|2024-11-12 03:05:40|||||||||1
1731380750000|2024-11-12 03:05:50|||||||||2
1731380760000|2024-11-12 03:06:00|5999.38|5998.68|5999.5|5998.8|5999.5|5998.8|5999.38|5998.68|19
1731380770000|2024-11-12 03:06:10|5999.63|5998.93|5999.63|5998.93|5999.63|5998.93|5999.5|5998.8|4
1731380780000|2024-11-12 03:06:20|5999.5|5998.8|5999.63|5998.93|5999.63|5998.93|5999.5|5998.8|5
1731380790000|2024-11-12 03:06:30|||||||||1
1731380800000|2024-11-12 03:06:40|||||||||15
1731380810000|2024-11-12 03:06:50|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|25
1731380820000|2024-11-12 03:07:00|5999.63|5998.93|5999.88|5999.18|5999.88|5999.18|5999.63|5998.93|49
1731380830000|2024-11-12 03:07:10|6000|5999.3|6000.13|5999.43|6000.13|5999.43|6000|5999.3|19
1731380840000|2024-11-12 03:07:20|||||||||19
1731380880000|2024-11-12 03:08:00|6000|5999.3|6000.13|5999.43|6000.13|5999.43|6000|5999.3|27
1731380890000|2024-11-12 03:08:10|6000|5999.3|6000.13|5999.43|6000.13|5999.43|5999.88|5999.18|27
1731380900000|2024-11-12 03:08:20|||||||||16
1731380910000|2024-11-12 03:08:30|||||||||2
1731380940000|2024-11-12 03:09:00|||||||||4
1731380950000|2024-11-12 03:09:10|||||||||1
1731380960000|2024-11-12 03:09:20|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|17
1731380970000|2024-11-12 03:09:30|6000|5999.3|5999.88|5999.18|6000|5999.3|5999.88|5999.18|8
1731380990000|2024-11-12 03:09:50|||||||||4
1731381000000|2024-11-12 03:10:00|6000.13|5999.43|6000.13|5999.43|6000.13|5999.43|6000.13|5999.43|22
1731381010000|2024-11-12 03:10:10|6000|5999.3|6000.13|5999.43|6000.13|5999.43|6000|5999.3|10
1731381020000|2024-11-12 03:10:20|6000|5999.3|6000.13|5999.43|6000.13|5999.43|6000|5999.3|11
1731381030000|2024-11-12 03:10:30|6000|5999.3|6000.13|5999.43|6000.13|5999.43|6000|5999.3|13
1731381050000|2024-11-12 03:10:50|6000|5999.3|6000.13|5999.43|6000.13|5999.43|5999.88|5999.18|9
1731381060000|2024-11-12 03:11:00|6000.25|5999.55|6000.38|5999.68|6000.38|5999.68|6000.25|5999.55|13
1731381080000|2024-11-12 03:11:20|||||||||3
1731381090000|2024-11-12 03:11:30|6000.5|5999.8|6000.38|5999.68|6000.5|5999.8|6000.38|5999.68|19
1731381110000|2024-11-12 03:11:50|6000.25|5999.55|6000.13|5999.43|6000.25|5999.55|6000.13|5999.43|11
1731381120000|2024-11-12 03:12:00|6000.25|5999.55|6000.38|5999.68|6000.38|5999.68|6000.25|5999.55|13
1731381130000|2024-11-12 03:12:10|6000.5|5999.8|6000.63|5999.93|6000.63|5999.93|6000.5|5999.8|4
1731381150000|2024-11-12 03:12:30|||||||||12
1731381160000|2024-11-12 03:12:40|6000.38|5999.68|6000.38|5999.68|6000.38|5999.68|6000.38|5999.68|7
1731381180000|2024-11-12 03:13:00|6000.13|5999.43|6000.13|5999.43|6000.13|5999.43|6000.13|5999.43|18
1731381190000|2024-11-12 03:13:10|||||||||3
1731381200000|2024-11-12 03:13:20|5999.88|5999.18|6000.25|5999.55|6000.25|5999.55|5999.88|5999.18|39
1731381210000|2024-11-12 03:13:30|6000.13|5999.43|6000.13|5999.43|6000.13|5999.43|6000.13|5999.43|0
1731381220000|2024-11-12 03:13:40|||||||||1
1731381240000|2024-11-12 03:14:00|6000|5999.3|6000.25|5999.55|6000.25|5999.55|6000|5999.3|18
1731381250000|2024-11-12 03:14:10|6000.13|5999.43|6000|5999.3|6000.13|5999.43|6000|5999.3|16
1731381260000|2024-11-12 03:14:20|5999.88|5999.18|5999.88|5999.18|6000|5999.3|5999.88|5999.18|0
1731381270000|2024-11-12 03:14:30|6000|5999.3|6000|5999.3|6000|5999.3|6000|5999.3|0
1731381280000|2024-11-12 03:14:40|5999.88|5999.18|6000.13|5999.43|6000.13|5999.43|5999.88|5999.18|12
1731381290000|2024-11-12 03:14:50|6000|5999.3|6000|5999.3|6000|5999.3|6000|5999.3|1
1731381300000|2024-11-12 03:15:00|6000.13|5999.43|6000.38|5999.68|6000.38|5999.68|5999.88|5999.18|10
1731381310000|2024-11-12 03:15:10|6000.25|5999.55|6000.25|5999.55|6000.38|5999.68|6000.25|5999.55|12
1731381320000|2024-11-12 03:15:20|6000.38|5999.68|6000.38|5999.68|6000.38|5999.68|6000.38|5999.68|20
1731381330000|2024-11-12 03:15:30|6000.63|5999.93|6000.88|6000.18|6000.88|6000.18|6000.63|5999.93|37
1731381340000|2024-11-12 03:15:40|6000.75|6000.05|6000.63|5999.93|6000.75|6000.05|6000.63|5999.93|35
1731381350000|2024-11-12 03:15:50|6000.75|6000.05|6000.63|5999.93|6000.75|6000.05|6000.63|5999.93|2
1731381360000|2024-11-12 03:16:00|6000.75|6000.05|6000.88|6000.18|6000.88|6000.18|6000.75|6000.05|5
1731381370000|2024-11-12 03:16:10|||||||||2
1731381380000|2024-11-12 03:16:20|6000.75|6000.05|6000.63|5999.93|6000.75|6000.05|6000.63|5999.93|8
1731381390000|2024-11-12 03:16:30|||||||||7
1731381400000|2024-11-12 03:16:40|6000.38|5999.68|6000.38|5999.68|6000.5|5999.8|6000.38|5999.68|12
1731381410000|2024-11-12 03:16:50|6000.25|5999.55|6000.13|5999.43|6000.25|5999.55|6000.13|5999.43|14
1731381420000|2024-11-12 03:17:00|6000.25|5999.55|6000.13|5999.43|6000.25|5999.55|6000.13|5999.43|1
1731381430000|2024-11-12 03:17:10|6000|5999.3|5999.88|5999.18|6000|5999.3|5999.88|5999.18|21
1731381440000|2024-11-12 03:17:20|5999.75|5999.05|5999.75|5999.05|5999.75|5999.05|5999.75|5999.05|16
1731381450000|2024-11-12 03:17:30|5999.63|5998.93|5999.88|5999.18|5999.88|5999.18|5999.63|5998.93|1
1731381470000|2024-11-12 03:17:50|6000.13|5999.43|6000|5999.3|6000.13|5999.43|5999.88|5999.18|20
1731381480000|2024-11-12 03:18:00|6000.13|5999.43|5999.63|5998.93|6000.13|5999.43|5999.63|5998.93|10
1731381490000|2024-11-12 03:18:10|||||||||4
1731381500000|2024-11-12 03:18:20|5999.75|5999.05|5999.88|5999.18|5999.88|5999.18|5999.75|5999.05|6
1731381520000|2024-11-12 03:18:40|6000|5999.3|5999.88|5999.18|6000|5999.3|5999.88|5999.18|3
1731381530000|2024-11-12 03:18:50|6000|5999.3|5999.88|5999.18|6000|5999.3|5999.88|5999.18|1
1731381550000|2024-11-12 03:19:10|5999.75|5999.05|5999.63|5998.93|5999.75|5999.05|5999.63|5998.93|5
1731381570000|2024-11-12 03:19:30|5999.75|5999.05|5999.75|5999.05|5999.75|5999.05|5999.63|5998.93|12
1731381580000|2024-11-12 03:19:40|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|0
1731381600000|2024-11-12 03:20:00|5999.75|5999.05|5999.63|5998.93|5999.75|5999.05|5999.63|5998.93|14
1731381610000|2024-11-12 03:20:10|||||||||1
1731381630000|2024-11-12 03:20:30|||||||||2
1731381650000|2024-11-12 03:20:50|||||||||2
1731381660000|2024-11-12 03:21:00|||||||||2
1731381670000|2024-11-12 03:21:10|5999.75|5999.05|5999.88|5999.18|5999.88|5999.18|5999.63|5998.93|9
1731381690000|2024-11-12 03:21:30|6000.13|5999.43|6000.25|5999.55|6000.25|5999.55|6000.13|5999.43|9
1731381700000|2024-11-12 03:21:40|6000.38|5999.68|6000.13|5999.43|6000.38|5999.68|6000.13|5999.43|3
1731381710000|2024-11-12 03:21:50|6000.25|5999.55|6000.38|5999.68|6000.38|5999.68|6000.25|5999.55|2
1731381720000|2024-11-12 03:22:00|6000.5|5999.8|6000.63|5999.93|6000.63|5999.93|6000.38|5999.68|23
1731381730000|2024-11-12 03:22:10|6000.13|5999.43|6000.13|5999.43|6000.13|5999.43|6000.13|5999.43|59
1731381740000|2024-11-12 03:22:20|||||||||1
1731381750000|2024-11-12 03:22:30|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|6
1731381760000|2024-11-12 03:22:40|6000|5999.3|5999.88|5999.18|6000|5999.3|5999.88|5999.18|10
1731381780000|2024-11-12 03:23:00|6000.13|5999.43|6000.13|5999.43|6000.13|5999.43|6000|5999.3|18
1731381790000|2024-11-12 03:23:10|||||||||2
1731381800000|2024-11-12 03:23:20|5999.88|5999.18|6000.13|5999.43|6000.13|5999.43|5999.88|5999.18|9
1731381810000|2024-11-12 03:23:30|||||||||1
1731381820000|2024-11-12 03:23:40|6000.25|5999.55|6000.38|5999.68|6000.38|5999.68|6000.13|5999.43|20
1731381830000|2024-11-12 03:23:50|6000.5|5999.8|6000.63|5999.93|6000.63|5999.93|6000.5|5999.8|28
1731381840000|2024-11-12 03:24:00|6000.5|5999.8|6000.38|5999.68|6000.63|5999.93|6000.38|5999.68|23
1731381850000|2024-11-12 03:24:10|6000.25|5999.55|6000.38|5999.68|6000.38|5999.68|6000.25|5999.55|8
1731381860000|2024-11-12 03:24:20|6000.25|5999.55|6000.25|5999.55|6000.38|5999.68|6000.13|5999.43|17
1731381870000|2024-11-12 03:24:30|6000.13|5999.43|6000.13|5999.43|6000.13|5999.43|6000.13|5999.43|2
1731381880000|2024-11-12 03:24:40|||||||||12
1731381900000|2024-11-12 03:25:00|6000|5999.3|6000.38|5999.68|6000.38|5999.68|6000|5999.3|77
1731381910000|2024-11-12 03:25:10|6000.25|5999.55|6000.38|5999.68|6000.38|5999.68|6000.13|5999.43|8
1731381920000|2024-11-12 03:25:20|6000.25|5999.55|6000.13|5999.43|6000.38|5999.68|6000.13|5999.43|12
1731381930000|2024-11-12 03:25:30|6000.25|5999.55|6000.25|5999.55|6000.38|5999.68|6000.13|5999.43|3
1731381940000|2024-11-12 03:25:40|6000.13|5999.43|6000.13|5999.43|6000.25|5999.55|6000.13|5999.43|0
1731381950000|2024-11-12 03:25:50|5999.88|5999.18|5999.88|5999.18|6000.13|5999.43|5999.88|5999.18|17
1731381960000|2024-11-12 03:26:00|6000|5999.3|6000.13|5999.43|6000.13|5999.43|6000|5999.3|0
1731381970000|2024-11-12 03:26:10|6000.25|5999.55|6000.38|5999.68|6000.38|5999.68|6000.25|5999.55|0
1731381990000|2024-11-12 03:26:30|6000.63|5999.93|6000.63|5999.93|6000.63|5999.93|6000.63|5999.93|5
1731382010000|2024-11-12 03:26:50|6000.5|5999.8|6000.63|5999.93|6000.63|5999.93|6000.5|5999.8|29
1731382020000|2024-11-12 03:27:00|||||||||3
1731382030000|2024-11-12 03:27:10|6000.38|5999.68|6000.38|5999.68|6000.63|5999.93|6000.38|5999.68|31
1731382040000|2024-11-12 03:27:20|6000.63|5999.93|6000.88|6000.18|6000.88|6000.18|6000.5|5999.8|12
1731382050000|2024-11-12 03:27:30|||||||||2
1731382060000|2024-11-12 03:27:40|6000.75|6000.05|6000.88|6000.18|6000.88|6000.18|6000.63|5999.93|11
1731382070000|2024-11-12 03:27:50|6000.75|6000.05|6000.63|5999.93|6000.88|6000.18|6000.63|5999.93|22
1731382080000|2024-11-12 03:28:00|6000.75|6000.05|6000.88|6000.18|6001.13|6000.43|6000.75|6000.05|149
1731382100000|2024-11-12 03:28:20|||||||||4
1731382110000|2024-11-12 03:28:30|6001|6000.3|6001.13|6000.43|6001.13|6000.43|6001|6000.3|18
1731382120000|2024-11-12 03:28:40|6001|6000.3|6001.13|6000.43|6001.13|6000.43|6000.88|6000.18|26
1731382150000|2024-11-12 03:29:10|6000.88|6000.18|6001.13|6000.43|6001.13|6000.43|6000.88|6000.18|46
1731382160000|2024-11-12 03:29:20|6001|6000.3|6001.13|6000.43|6001.13|6000.43|6001|6000.3|13
1731382170000|2024-11-12 03:29:30|||||||||1
1731382180000|2024-11-12 03:29:40|6001.25|6000.55|6001.13|6000.43|6001.25|6000.55|6001.13|6000.43|10
1731382200000|2024-11-12 03:30:00|6001|6000.3|6001.38|6000.68|6001.38|6000.68|6000.88|6000.18|48
1731382210000|2024-11-12 03:30:10|||||||||7
1731382220000|2024-11-12 03:30:20|6001.5|6000.8|6001.63|6000.93|6001.63|6000.93|6001.38|6000.68|15
1731382230000|2024-11-12 03:30:30|6001.38|6000.68|6001.38|6000.68|6001.5|6000.8|6001.38|6000.68|8
1731382240000|2024-11-12 03:30:40|6001.5|6000.8|6001.63|6000.93|6001.63|6000.93|6001.5|6000.8|2
1731382250000|2024-11-12 03:30:50|6001.5|6000.8|6001.63|6000.93|6001.88|6001.18|6001.5|6000.8|48
1731382260000|2024-11-12 03:31:00|6001.75|6001.05|6001.88|6001.18|6001.88|6001.18|6001.63|6000.93|43
1731382270000|2024-11-12 03:31:10|||||||||9
1731382280000|2024-11-12 03:31:20|||||||||5
1731382290000|2024-11-12 03:31:30|6001.63|6000.93|6001.88|6001.18|6001.88|6001.18|6001.63|6000.93|24
1731382300000|2024-11-12 03:31:40|6001.75|6001.05|6001.63|6000.93|6001.75|6001.05|6001.63|6000.93|9
1731382310000|2024-11-12 03:31:50|||||||||1
1731382320000|2024-11-12 03:32:00|6001.5|6000.8|6001.38|6000.68|6001.5|6000.8|6001.38|6000.68|13
1731382330000|2024-11-12 03:32:10|6001.25|6000.55|6001.13|6000.43|6001.25|6000.55|6001.13|6000.43|9
1731382340000|2024-11-12 03:32:20|6001|6000.3|6000.88|6000.18|6001|6000.3|6000.88|6000.18|32
1731382360000|2024-11-12 03:32:40|||||||||5
1731382380000|2024-11-12 03:33:00|6001|6000.3|6001.13|6000.43|6001.13|6000.43|6001|6000.3|3
1731382400000|2024-11-12 03:33:20|6001|6000.3|6000.88|6000.18|6001.13|6000.43|6000.88|6000.18|28
1731382410000|2024-11-12 03:33:30|6001.13|6000.43|6001.13|6000.43|6001.13|6000.43|6001.13|6000.43|7
1731382420000|2024-11-12 03:33:40|6001.38|6000.68|6001.38|6000.68|6001.38|6000.68|6001.38|6000.68|7
1731382430000|2024-11-12 03:33:50|6001.25|6000.55|6001.38|6000.68|6001.38|6000.68|6001.25|6000.55|3
1731382440000|2024-11-12 03:34:00|6001.25|6000.55|6001.13|6000.43|6001.25|6000.55|6001.13|6000.43|1
1731382450000|2024-11-12 03:34:10|6001|6000.3|6000.88|6000.18|6001|6000.3|6000.88|6000.18|9
1731382460000|2024-11-12 03:34:20|6001|6000.3|6001.63|6000.93|6001.63|6000.93|6001|6000.3|20
1731382470000|2024-11-12 03:34:30|6001.75|6001.05|6001.88|6001.18|6001.88|6001.18|6001.63|6000.93|16
1731382480000|2024-11-12 03:34:40|||||||||13
1731382490000|2024-11-12 03:34:50|6001.75|6001.05|6001.63|6000.93|6001.75|6001.05|6001.63|6000.93|2
1731382500000|2024-11-12 03:35:00|6001.5|6000.8|6001.5|6000.8|6001.5|6000.8|6001.5|6000.8|15
1731382510000|2024-11-12 03:35:10|6001.38|6000.68|6001.38|6000.68|6001.5|6000.8|6001.38|6000.68|2
1731382540000|2024-11-12 03:35:40|||||||||4
1731382560000|2024-11-12 03:36:00|6001.13|6000.43|6001.38|6000.68|6001.38|6000.68|6001.13|6000.43|10
1731382590000|2024-11-12 03:36:30|6001.25|6000.55|6001.13|6000.43|6001.25|6000.55|6001.13|6000.43|6
1731382600000|2024-11-12 03:36:40|6000.88|6000.18|6000.88|6000.18|6000.88|6000.18|6000.88|6000.18|6
1731382610000|2024-11-12 03:36:50|6001.13|6000.43|6001.13|6000.43|6001.13|6000.43|6001.13|6000.43|7
1731382640000|2024-11-12 03:37:20|6001|6000.3|6000.88|6000.18|6001|6000.3|6000.88|6000.18|13
1731382660000|2024-11-12 03:37:40|6000.63|5999.93|6000.63|5999.93|6000.75|6000.05|6000.63|5999.93|26
1731382680000|2024-11-12 03:38:00|||||||||1
1731382690000|2024-11-12 03:38:10|6000.5|5999.8|6000.38|5999.68|6000.5|5999.8|6000.38|5999.68|34
1731382700000|2024-11-12 03:38:20|||||||||3
1731382710000|2024-11-12 03:38:30|6000.63|5999.93|6000.63|5999.93|6000.63|5999.93|6000.63|5999.93|15
1731382730000|2024-11-12 03:38:50|||||||||1
1731382740000|2024-11-12 03:39:00|6000.88|6000.18|6000.88|6000.18|6000.88|6000.18|6000.88|6000.18|6
1731382760000|2024-11-12 03:39:20|||||||||1
1731382770000|2024-11-12 03:39:30|6001|6000.3|6000.88|6000.18|6001|6000.3|6000.88|6000.18|14
1731382780000|2024-11-12 03:39:40|6000.63|5999.93|6000.63|5999.93|6000.75|6000.05|6000.63|5999.93|20
1731382790000|2024-11-12 03:39:50|||||||||4
1731382800000|2024-11-12 03:40:00|6000.5|5999.8|6000.63|5999.93|6000.63|5999.93|6000.5|5999.8|9
1731382810000|2024-11-12 03:40:10|||||||||5
1731382820000|2024-11-12 03:40:20|||||||||6
1731382840000|2024-11-12 03:40:40|6000.88|6000.18|6000.88|6000.18|6000.88|6000.18|6000.88|6000.18|17
1731382850000|2024-11-12 03:40:50|||||||||6
1731382860000|2024-11-12 03:41:00|6000.63|5999.93|6000.63|5999.93|6000.63|5999.93|6000.63|5999.93|5
1731382870000|2024-11-12 03:41:10|6000.5|5999.8|6000.88|6000.18|6000.88|6000.18|6000.5|5999.8|26
1731382880000|2024-11-12 03:41:20|||||||||1
1731382900000|2024-11-12 03:41:40|6001|6000.3|6001.13|6000.43|6001.13|6000.43|6001|6000.3|5
1731382910000|2024-11-12 03:41:50|||||||||8
1731382920000|2024-11-12 03:42:00|||||||||3
1731382930000|2024-11-12 03:42:10|6001.25|6000.55|6001.25|6000.55|6001.25|6000.55|6001.13|6000.43|29
1731382940000|2024-11-12 03:42:20|6001.13|6000.43|6001.13|6000.43|6001.13|6000.43|6001.13|6000.43|0
1731382950000|2024-11-12 03:42:30|6001.25|6000.55|6001.13|6000.43|6001.25|6000.55|6001.13|6000.43|8
1731382960000|2024-11-12 03:42:40|6001.25|6000.55|6001.25|6000.55|6001.25|6000.55|6001.25|6000.55|3
1731382970000|2024-11-12 03:42:50|6001.13|6000.43|6000.88|6000.18|6001.38|6000.68|6000.88|6000.18|56
1731382980000|2024-11-12 03:43:00|6001|6000.3|6001.13|6000.43|6001.25|6000.55|6001|6000.3|63
1731382990000|2024-11-12 03:43:10|6001.25|6000.55|6001.25|6000.55|6001.38|6000.68|6001.25|6000.55|19
1731383000000|2024-11-12 03:43:20|6001.13|6000.43|6001.25|6000.55|6001.25|6000.55|6001.13|6000.43|12
1731383010000|2024-11-12 03:43:30|6001.38|6000.68|6001.38|6000.68|6001.38|6000.68|6001.38|6000.68|0
1731383020000|2024-11-12 03:43:40|6001.13|6000.43|6001.13|6000.43|6001.13|6000.43|6001.13|6000.43|41
1731383030000|2024-11-12 03:43:50|||||||||2
1731383060000|2024-11-12 03:44:20|6000.88|6000.18|6000.63|5999.93|6000.88|6000.18|6000.63|5999.93|52
1731383070000|2024-11-12 03:44:30|6000.88|6000.18|6000.88|6000.18|6000.88|6000.18|6000.63|5999.93|10
1731383090000|2024-11-12 03:44:50|6000.75|6000.05|6000.75|6000.05|6000.88|6000.18|6000.63|5999.93|61
1731383100000|2024-11-12 03:45:00|6000.63|5999.93|6000.63|5999.93|6000.88|6000.18|6000.63|5999.93|5
1731383110000|2024-11-12 03:45:10|6000.75|6000.05|6000.88|6000.18|6000.88|6000.18|6000.75|6000.05|14
1731383120000|2024-11-12 03:45:20|6000.75|6000.05|6000.88|6000.18|6000.88|6000.18|6000.75|6000.05|10
1731383130000|2024-11-12 03:45:30|6000.75|6000.05|6000.88|6000.18|6000.88|6000.18|6000.75|6000.05|26
1731383140000|2024-11-12 03:45:40|||||||||1
1731383150000|2024-11-12 03:45:50|||||||||1
1731383160000|2024-11-12 03:46:00|||||||||5
1731383170000|2024-11-12 03:46:10|6000.75|6000.05|6000.63|5999.93|6000.75|6000.05|6000.63|5999.93|50
1731383180000|2024-11-12 03:46:20|6000.5|5999.8|6000.38|5999.68|6000.5|5999.8|6000.38|5999.68|36
1731383190000|2024-11-12 03:46:30|6000.5|5999.8|6000.38|5999.68|6000.63|5999.93|6000.38|5999.68|39
1731383200000|2024-11-12 03:46:40|6000.5|5999.8|6000.63|5999.93|6000.63|5999.93|6000.5|5999.8|8
1731383210000|2024-11-12 03:46:50|6000.5|5999.8|6000.5|5999.8|6000.5|5999.8|6000.5|5999.8|0
1731383220000|2024-11-12 03:47:00|6000.38|5999.68|6000.38|5999.68|6000.38|5999.68|6000.38|5999.68|17
1731383240000|2024-11-12 03:47:20|||||||||6
1731383250000|2024-11-12 03:47:30|6000.5|5999.8|6000.38|5999.68|6000.63|5999.93|6000.38|5999.68|14
1731383260000|2024-11-12 03:47:40|||||||||1
1731383270000|2024-11-12 03:47:50|6000.25|5999.55|6000.13|5999.43|6000.25|5999.55|6000.13|5999.43|32
1731383280000|2024-11-12 03:48:00|||||||||11
1731383290000|2024-11-12 03:48:10|5999.88|5999.18|5999.88|5999.18|6000|5999.3|5999.88|5999.18|41
1731383300000|2024-11-12 03:48:20|||||||||21
1731383310000|2024-11-12 03:48:30|||||||||1
1731383320000|2024-11-12 03:48:40|5999.63|5998.93|5999.88|5999.18|5999.88|5999.18|5999.63|5998.93|33
1731383330000|2024-11-12 03:48:50|||||||||5
1731383350000|2024-11-12 03:49:10|5999.75|5999.05|5999.63|5998.93|5999.75|5999.05|5999.63|5998.93|23
1731383370000|2024-11-12 03:49:30|||||||||2
1731383390000|2024-11-12 03:49:50|||||||||39
1731383400000|2024-11-12 03:50:00|||||||||6
1731383410000|2024-11-12 03:50:10|||||||||5
1731383420000|2024-11-12 03:50:20|||||||||2
1731383430000|2024-11-12 03:50:30|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|11
1731383440000|2024-11-12 03:50:40|6000.13|5999.43|5999.88|5999.18|6000.13|5999.43|5999.88|5999.18|18
1731383470000|2024-11-12 03:51:10|||||||||4
1731383480000|2024-11-12 03:51:20|5999.75|5999.05|5999.63|5998.93|5999.88|5999.18|5999.63|5998.93|21
1731383490000|2024-11-12 03:51:30|||||||||1
1731383500000|2024-11-12 03:51:40|||||||||1
1731383510000|2024-11-12 03:51:50|||||||||8
1731383520000|2024-11-12 03:52:00|5999.38|5998.68|5999.13|5998.43|5999.38|5998.68|5999.13|5998.43|64
1731383530000|2024-11-12 03:52:10|||||||||2
1731383540000|2024-11-12 03:52:20|5999.25|5998.55|5999.13|5998.43|5999.38|5998.68|5999.13|5998.43|31
1731383550000|2024-11-12 03:52:30|5999.25|5998.55|5999.38|5998.68|5999.38|5998.68|5999.13|5998.43|25
1731383560000|2024-11-12 03:52:40|5999.13|5998.43|5999.13|5998.43|5999.13|5998.43|5999.13|5998.43|13
1731383570000|2024-11-12 03:52:50|||||||||32
1731383580000|2024-11-12 03:53:00|5999|5998.3|5999.13|5998.43|5999.13|5998.43|5999|5998.3|44
1731383590000|2024-11-12 03:53:10|5999|5998.3|5999.13|5998.43|5999.13|5998.43|5999|5998.3|1
1731383600000|2024-11-12 03:53:20|5999|5998.3|5999.13|5998.43|5999.13|5998.43|5999|5998.3|4
1731383610000|2024-11-12 03:53:30|||||||||2
1731383620000|2024-11-12 03:53:40|5999|5998.3|5998.88|5998.18|5999|5998.3|5998.88|5998.18|2
1731383630000|2024-11-12 03:53:50|5999|5998.3|5999.13|5998.43|5999.13|5998.43|5999|5998.3|13
1731383660000|2024-11-12 03:54:20|5999|5998.3|5999|5998.3|5999.13|5998.43|5999|5998.3|31
1731383670000|2024-11-12 03:54:30|5998.88|5998.18|5998.88|5998.18|5998.88|5998.18|5998.88|5998.18|7
1731383680000|2024-11-12 03:54:40|5999|5998.3|5999.13|5998.43|5999.13|5998.43|5999|5998.3|17
1731383690000|2024-11-12 03:54:50|||||||||7
1731383700000|2024-11-12 03:55:00|5999.25|5998.55|5999.13|5998.43|5999.25|5998.55|5999.13|5998.43|10
1731383720000|2024-11-12 03:55:20|||||||||1
1731383730000|2024-11-12 03:55:30|5999.25|5998.55|5999.38|5998.68|5999.38|5998.68|5999.25|5998.55|15
1731383740000|2024-11-12 03:55:40|||||||||3
1731383750000|2024-11-12 03:55:50|||||||||1
1731383760000|2024-11-12 03:56:00|||||||||16
1731383770000|2024-11-12 03:56:10|5999.5|5998.8|5999.38|5998.68|5999.5|5998.8|5999.38|5998.68|17
1731383780000|2024-11-12 03:56:20|5999.5|5998.8|5999.38|5998.68|5999.5|5998.8|5999.38|5998.68|9
1731383790000|2024-11-12 03:56:30|5999.25|5998.55|5999.38|5998.68|5999.38|5998.68|5999.25|5998.55|14
1731383810000|2024-11-12 03:56:50|||||||||1
1731383820000|2024-11-12 03:57:00|5999.13|5998.43|5999.13|5998.43|5999.13|5998.43|5999.13|5998.43|5
1731383830000|2024-11-12 03:57:10|5999.25|5998.55|5999.25|5998.55|5999.38|5998.68|5999.13|5998.43|7
1731383840000|2024-11-12 03:57:20|5999.38|5998.68|5999.13|5998.43|5999.38|5998.68|5999.13|5998.43|5
1731383870000|2024-11-12 03:57:50|5999.25|5998.55|5999.25|5998.55|5999.25|5998.55|5999.13|5998.43|5
1731383880000|2024-11-12 03:58:00|5999.13|5998.43|5999.25|5998.55|5999.25|5998.55|5999.13|5998.43|12
1731383890000|2024-11-12 03:58:10|5999.38|5998.68|5999.13|5998.43|5999.38|5998.68|5999.13|5998.43|3
1731383910000|2024-11-12 03:58:30|||||||||1
1731383920000|2024-11-12 03:58:40|5999|5998.3|5998.88|5998.18|5999|5998.3|5998.88|5998.18|13
1731383940000|2024-11-12 03:59:00|5998.75|5998.05|5998.75|5998.05|5998.88|5998.18|5998.63|5997.93|63
1731383950000|2024-11-12 03:59:10|5998.88|5998.18|5998.88|5998.18|5998.88|5998.18|5998.75|5998.05|11
1731383960000|2024-11-12 03:59:20|5998.75|5998.05|5998.75|5998.05|5998.88|5998.18|5998.63|5997.93|13
1731383970000|2024-11-12 03:59:30|5998.88|5998.18|5998.88|5998.18|5998.88|5998.18|5998.75|5998.05|7
1731383980000|2024-11-12 03:59:40|||||||||5
1731383990000|2024-11-12 03:59:50|5998.63|5997.93|5998.63|5997.93|5998.88|5998.18|5998.63|5997.93|125
1731384000000|2024-11-12 04:00:00|5998.75|5998.05|5998.88|5998.18|5998.88|5998.18|5998.75|5998.05|28
1731384020000|2024-11-12 04:00:20|5998.75|5998.05|5998.88|5998.18|5998.88|5998.18|5998.75|5998.05|13
1731384050000|2024-11-12 04:00:50|5999.13|5998.43|5999.13|5998.43|5999.13|5998.43|5999.13|5998.43|17
1731384060000|2024-11-12 04:01:00|5999.38|5998.68|5999.25|5998.55|5999.38|5998.68|5999.13|5998.43|21
1731384070000|2024-11-12 04:01:10|5999.13|5998.43|5999.25|5998.55|5999.25|5998.55|5999.13|5998.43|16
1731384080000|2024-11-12 04:01:20|5999.13|5998.43|5999.13|5998.43|5999.13|5998.43|5999.13|5998.43|0
1731384090000|2024-11-12 04:01:30|||||||||4
1731384100000|2024-11-12 04:01:40|||||||||1
1731384120000|2024-11-12 04:02:00|5999.25|5998.55|5999.63|5998.93|5999.63|5998.93|5999.25|5998.55|21
1731384130000|2024-11-12 04:02:10|5999.38|5998.68|5999.38|5998.68|5999.38|5998.68|5999.38|5998.68|18
1731384140000|2024-11-12 04:02:20|5999.5|5998.8|5999.38|5998.68|5999.5|5998.8|5999.38|5998.68|8
1731384160000|2024-11-12 04:02:40|5999.5|5998.8|5999.38|5998.68|5999.63|5998.93|5999.38|5998.68|13
1731384170000|2024-11-12 04:02:50|5999.13|5998.43|5999.25|5998.55|5999.25|5998.55|5999.13|5998.43|22
1731384180000|2024-11-12 04:03:00|5999.38|5998.68|5999.38|5998.68|5999.38|5998.68|5999.13|5998.43|12
1731384190000|2024-11-12 04:03:10|5999.13|5998.43|5999.38|5998.68|5999.38|5998.68|5999.13|5998.43|6
1731384210000|2024-11-12 04:03:30|||||||||2
1731384220000|2024-11-12 04:03:40|5999.5|5998.8|5999.38|5998.68|5999.5|5998.8|5999.38|5998.68|14
1731384230000|2024-11-12 04:03:50|||||||||1
1731384240000|2024-11-12 04:04:00|||||||||1
1731384260000|2024-11-12 04:04:20|||||||||1
1731384280000|2024-11-12 04:04:40|||||||||3
1731384300000|2024-11-12 04:05:00|5999.13|5998.43|5998.88|5998.18|5999.13|5998.43|5998.88|5998.18|75
1731384310000|2024-11-12 04:05:10|||||||||2
1731384340000|2024-11-12 04:05:40|5999|5998.3|5999|5998.3|5999.13|5998.43|5999|5998.3|21
1731384350000|2024-11-12 04:05:50|5999.13|5998.43|5999.13|5998.43|5999.13|5998.43|5999.13|5998.43|0
1731384360000|2024-11-12 04:06:00|5999|5998.3|5999.13|5998.43|5999.13|5998.43|5998.88|5998.18|7
1731384370000|2024-11-12 04:06:10|5999|5998.3|5999.38|5998.68|5999.38|5998.68|5999|5998.3|15
1731384380000|2024-11-12 04:06:20|5999.13|5998.43|5999.13|5998.43|5999.13|5998.43|5999.13|5998.43|10
1731384390000|2024-11-12 04:06:30|||||||||19
1731384400000|2024-11-12 04:06:40|5999|5998.3|5999|5998.3|5999.13|5998.43|5998.88|5998.18|4
1731384410000|2024-11-12 04:06:50|5998.88|5998.18|5998.88|5998.18|5999|5998.3|5998.88|5998.18|6
1731384420000|2024-11-12 04:07:00|||||||||3
1731384430000|2024-11-12 04:07:10|5998.75|5998.05|5998.88|5998.18|5998.88|5998.18|5998.75|5998.05|21
1731384440000|2024-11-12 04:07:20|5999.13|5998.43|5999.13|5998.43|5999.13|5998.43|5999.13|5998.43|6
1731384460000|2024-11-12 04:07:40|5999.25|5998.55|5999.13|5998.43|5999.25|5998.55|5999.13|5998.43|15
1731384470000|2024-11-12 04:07:50|5999.25|5998.55|5999.13|5998.43|5999.38|5998.68|5999.13|5998.43|12
1731384480000|2024-11-12 04:08:00|5999.25|5998.55|5999.25|5998.55|5999.38|5998.68|5999.25|5998.55|7
1731384490000|2024-11-12 04:08:10|5999.13|5998.43|5999.13|5998.43|5999.13|5998.43|5999.13|5998.43|3
1731384510000|2024-11-12 04:08:30|||||||||2
1731384520000|2024-11-12 04:08:40|5999.38|5998.68|5999.38|5998.68|5999.38|5998.68|5999.38|5998.68|12
1731384530000|2024-11-12 04:08:50|5999.25|5998.55|5999.38|5998.68|5999.38|5998.68|5999.25|5998.55|22
1731384540000|2024-11-12 04:09:00|5999.25|5998.55|5999.13|5998.43|5999.25|5998.55|5999.13|5998.43|7
1731384570000|2024-11-12 04:09:30|5998.88|5998.18|5998.88|5998.18|5998.88|5998.18|5998.88|5998.18|12
1731384600000|2024-11-12 04:10:00|5999|5998.3|5999.13|5998.43|5999.13|5998.43|5998.88|5998.18|52
1731384610000|2024-11-12 04:10:10|5999|5998.3|5998.88|5998.18|5999|5998.3|5998.88|5998.18|5
1731384620000|2024-11-12 04:10:20|||||||||3
1731384630000|2024-11-12 04:10:30|5998.75|5998.05|5998.63|5997.93|5998.88|5998.18|5998.63|5997.93|18
1731384640000|2024-11-12 04:10:40|5998.38|5997.68|5998.38|5997.68|5998.38|5997.68|5998.38|5997.68|158
1731384650000|2024-11-12 04:10:50|5998.5|5997.8|5998.25|5997.55|5998.5|5997.8|5998.25|5997.55|60
1731384660000|2024-11-12 04:11:00|5998.38|5997.68|5998.38|5997.68|5998.38|5997.68|5998.13|5997.43|29
1731384670000|2024-11-12 04:11:10|5998.63|5997.93|5998.13|5997.43|5998.63|5997.93|5998.13|5997.43|39
1731384680000|2024-11-12 04:11:20|5998.25|5997.55|5998.13|5997.43|5998.25|5997.55|5998.13|5997.43|16
1731384690000|2024-11-12 04:11:30|||||||||13
1731384700000|2024-11-12 04:11:40|||||||||30
1731384710000|2024-11-12 04:11:50|5998.25|5997.55|5998.38|5997.68|5998.38|5997.68|5998.25|5997.55|26
1731384720000|2024-11-12 04:12:00|||||||||3
1731384740000|2024-11-12 04:12:20|5998.25|5997.55|5998.13|5997.43|5998.38|5997.68|5998.13|5997.43|11
1731384750000|2024-11-12 04:12:30|5998.38|5997.68|5998.38|5997.68|5998.38|5997.68|5998.25|5997.55|15
1731384760000|2024-11-12 04:12:40|5998.25|5997.55|5998.38|5997.68|5998.38|5997.68|5998.25|5997.55|2
1731384780000|2024-11-12 04:13:00|5998.5|5997.8|5998.38|5997.68|5998.63|5997.93|5998.38|5997.68|56
1731384790000|2024-11-12 04:13:10|5998.5|5997.8|5998.38|5997.68|5998.5|5997.8|5998.38|5997.68|15
1731384800000|2024-11-12 04:13:20|5998.13|5997.43|5998.13|5997.43|5998.13|5997.43|5998.13|5997.43|5
1731384820000|2024-11-12 04:13:40|5998.25|5997.55|5998.13|5997.43|5998.25|5997.55|5998.13|5997.43|77
1731384840000|2024-11-12 04:14:00|||||||||6
1731384850000|2024-11-12 04:14:10|||||||||11
1731384860000|2024-11-12 04:14:20|||||||||17
1731384870000|2024-11-12 04:14:30|5998.38|5997.68|5998.13|5997.43|5998.38|5997.68|5998.13|5997.43|22
1731384880000|2024-11-12 04:14:40|5998.25|5997.55|5998.38|5997.68|5998.38|5997.68|5998.25|5997.55|12
1731384890000|2024-11-12 04:14:50|||||||||5
1731384900000|2024-11-12 04:15:00|||||||||1
1731384910000|2024-11-12 04:15:10|5998.5|5997.8|5998.88|5998.18|5998.88|5998.18|5998.5|5997.8|63
1731384930000|2024-11-12 04:15:30|||||||||10
1731384940000|2024-11-12 04:15:40|5999.13|5998.43|5999.13|5998.43|5999.13|5998.43|5999.13|5998.43|18
1731384950000|2024-11-12 04:15:50|5998.88|5998.18|5999.13|5998.43|5999.25|5998.55|5998.88|5998.18|76
1731384960000|2024-11-12 04:16:00|5999.38|5998.68|5999.38|5998.68|5999.38|5998.68|5999.38|5998.68|13
1731384970000|2024-11-12 04:16:10|5999.25|5998.55|5999.38|5998.68|5999.38|5998.68|5999.13|5998.43|27
1731384980000|2024-11-12 04:16:20|5999.25|5998.55|5999.13|5998.43|5999.38|5998.68|5999.13|5998.43|25
1731384990000|2024-11-12 04:16:30|||||||||45
1731385000000|2024-11-12 04:16:40|5999.38|5998.68|5999.38|5998.68|5999.38|5998.68|5999.38|5998.68|22
1731385010000|2024-11-12 04:16:50|5999.63|5998.93|5999.63|5998.93|5999.63|5998.93|5999.63|5998.93|9
1731385020000|2024-11-12 04:17:00|5999.5|5998.8|5999.38|5998.68|5999.5|5998.8|5999.38|5998.68|18
1731385040000|2024-11-12 04:17:20|5999.25|5998.55|5999.25|5998.55|5999.25|5998.55|5999.13|5998.43|58
1731385050000|2024-11-12 04:17:30|5999.13|5998.43|5999.25|5998.55|5999.38|5998.68|5999.13|5998.43|27
1731385060000|2024-11-12 04:17:40|5999.38|5998.68|5999.25|5998.55|5999.38|5998.68|5999.25|5998.55|13
1731385070000|2024-11-12 04:17:50|5999.38|5998.68|5999.5|5998.8|5999.5|5998.8|5999.25|5998.55|18
1731385080000|2024-11-12 04:18:00|5999.38|5998.68|5999.38|5998.68|5999.5|5998.8|5999.38|5998.68|0
1731385090000|2024-11-12 04:18:10|5999.5|5998.8|5999.38|5998.68|5999.63|5998.93|5999.38|5998.68|14
1731385100000|2024-11-12 04:18:20|5999.5|5998.8|5999.38|5998.68|5999.5|5998.8|5999.38|5998.68|14
1731385110000|2024-11-12 04:18:30|5999.5|5998.8|5999.38|5998.68|5999.5|5998.8|5999.38|5998.68|6
1731385130000|2024-11-12 04:18:50|||||||||2
1731385140000|2024-11-12 04:19:00|||||||||1
1731385160000|2024-11-12 04:19:20|5999.5|5998.8|5999.63|5998.93|5999.63|5998.93|5999.38|5998.68|48
1731385170000|2024-11-12 04:19:30|5999.5|5998.8|5999.63|5998.93|5999.63|5998.93|5999.5|5998.8|5
1731385190000|2024-11-12 04:19:50|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|5999.63|5998.93|29
1731385210000|2024-11-12 04:20:10|6000|5999.3|5999.88|5999.18|6000.13|5999.43|5999.88|5999.18|27
1731385220000|2024-11-12 04:20:20|6000|5999.3|6000|5999.3|6000|5999.3|6000|5999.3|1
1731385230000|2024-11-12 04:20:30|6000.13|5999.43|5999.88|5999.18|6000.13|5999.43|5999.88|5999.18|3
1731385240000|2024-11-12 04:20:40|6000|5999.3|6000|5999.3|6000.13|5999.43|6000|5999.3|13
1731385250000|2024-11-12 04:20:50|6000.13|5999.43|5999.88|5999.18|6000.25|5999.55|5999.88|5999.18|136
1731385260000|2024-11-12 04:21:00|||||||||7
1731385280000|2024-11-12 04:21:20|5999.75|5999.05|5999.75|5999.05|5999.75|5999.05|5999.75|5999.05|12
1731385290000|2024-11-12 04:21:30|6000.13|5999.43|6000.13|5999.43|6000.13|5999.43|6000.13|5999.43|33
1731385300000|2024-11-12 04:21:40|6000.25|5999.55|6000.38|5999.68|6000.38|5999.68|6000.25|5999.55|10
1731385310000|2024-11-12 04:21:50|6000.25|5999.55|6000.38|5999.68|6000.38|5999.68|6000.25|5999.55|17
1731385320000|2024-11-12 04:22:00|6000.25|5999.55|6000.13|5999.43|6000.38|5999.68|6000.13|5999.43|21
1731385330000|2024-11-12 04:22:10|6000|5999.3|5999.88|5999.18|6000|5999.3|5999.88|5999.18|17
1731385340000|2024-11-12 04:22:20|5999.75|5999.05|5999.88|5999.18|5999.88|5999.18|5999.75|5999.05|6
1731385350000|2024-11-12 04:22:30|||||||||2
1731385360000|2024-11-12 04:22:40|||||||||1
1731385380000|2024-11-12 04:23:00|6000|5999.3|6000.13|5999.43|6000.13|5999.43|6000|5999.3|10
1731385390000|2024-11-12 04:23:10|||||||||1
1731385400000|2024-11-12 04:23:20|6000.25|5999.55|6000.13|5999.43|6000.25|5999.55|6000.13|5999.43|16
1731385410000|2024-11-12 04:23:30|||||||||2
1731385440000|2024-11-12 04:24:00|6000|5999.3|6000|5999.3|6000|5999.3|6000|5999.3|15
1731385450000|2024-11-12 04:24:10|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|0
1731385460000|2024-11-12 04:24:20|6000|5999.3|5999.88|5999.18|6000|5999.3|5999.88|5999.18|9
1731385470000|2024-11-12 04:24:30|6000|5999.3|6000.13|5999.43|6000.13|5999.43|6000|5999.3|9
1731385490000|2024-11-12 04:24:50|6000.38|5999.68|6000.38|5999.68|6000.38|5999.68|6000.38|5999.68|21
1731385500000|2024-11-12 04:25:00|||||||||8
1731385520000|2024-11-12 04:25:20|6000.25|5999.55|6000.38|5999.68|6000.38|5999.68|6000.13|5999.43|31
1731385530000|2024-11-12 04:25:30|6000.5|5999.8|6000.63|5999.93|6000.63|5999.93|6000.38|5999.68|14
1731385540000|2024-11-12 04:25:40|6000.38|5999.68|6000.63|5999.93|6000.63|5999.93|6000.38|5999.68|37
1731385560000|2024-11-12 04:26:00|6000.75|6000.05|6000.63|5999.93|6000.75|6000.05|6000.63|5999.93|23
1731385570000|2024-11-12 04:26:10|||||||||8
1731385580000|2024-11-12 04:26:20|6000.5|5999.8|6000.63|5999.93|6000.63|5999.93|6000.5|5999.8|10
1731385590000|2024-11-12 04:26:30|6000.5|5999.8|6000.5|5999.8|6000.5|5999.8|6000.5|5999.8|8
1731385600000|2024-11-12 04:26:40|6000.38|5999.68|6000.38|5999.68|6000.38|5999.68|6000.38|5999.68|1
1731385610000|2024-11-12 04:26:50|||||||||3
1731385620000|2024-11-12 04:27:00|6000.5|5999.8|6000.38|5999.68|6000.5|5999.8|6000.38|5999.68|4
1731385640000|2024-11-12 04:27:20|6000.5|5999.8|6000.38|5999.68|6000.5|5999.8|6000.38|5999.68|12
1731385650000|2024-11-12 04:27:30|||||||||2
1731385670000|2024-11-12 04:27:50|||||||||2
1731385680000|2024-11-12 04:28:00|||||||||7
1731385690000|2024-11-12 04:28:10|6000.13|5999.43|6000.13|5999.43|6000.13|5999.43|6000.13|5999.43|16
1731385700000|2024-11-12 04:28:20|||||||||7
1731385710000|2024-11-12 04:28:30|6000.25|5999.55|6000.25|5999.55|6000.25|5999.55|6000.25|5999.55|8
1731385720000|2024-11-12 04:28:40|6000.13|5999.43|6000.38|5999.68|6000.38|5999.68|6000.13|5999.43|3
1731385740000|2024-11-12 04:29:00|6000.25|5999.55|6000.13|5999.43|6000.25|5999.55|6000.13|5999.43|8
1731385750000|2024-11-12 04:29:10|6000.25|5999.55|6000.13|5999.43|6000.25|5999.55|6000.13|5999.43|6
1731385760000|2024-11-12 04:29:20|||||||||2
1731385770000|2024-11-12 04:29:30|6000.25|5999.55|6000.38|5999.68|6000.38|5999.68|6000.25|5999.55|34
1731385780000|2024-11-12 04:29:40|6000.5|5999.8|6000.63|5999.93|6000.63|5999.93|6000.5|5999.8|16
1731385790000|2024-11-12 04:29:50|6000.75|6000.05|6000.88|6000.18|6000.88|6000.18|6000.75|6000.05|12
1731385800000|2024-11-12 04:30:00|6001|6000.3|6001.13|6000.43|6001.25|6000.55|6001|6000.3|45
1731385810000|2024-11-12 04:30:10|||||||||6
1731385840000|2024-11-12 04:30:40|6001.38|6000.68|6001.63|6000.93|6001.63|6000.93|6001.38|6000.68|38
1731385850000|2024-11-12 04:30:50|||||||||22
1731385860000|2024-11-12 04:31:00|6001.5|6000.8|6001.5|6000.8|6001.63|6000.93|6001.38|6000.68|28
1731385870000|2024-11-12 04:31:10|6001.38|6000.68|6001.13|6000.43|6001.63|6000.93|6001.13|6000.43|48
1731385880000|2024-11-12 04:31:20|||||||||4
1731385890000|2024-11-12 04:31:30|||||||||3
1731385900000|2024-11-12 04:31:40|||||||||1
1731385920000|2024-11-12 04:32:00|6000.88|6000.18|6000.63|5999.93|6000.88|6000.18|6000.63|5999.93|37
1731385930000|2024-11-12 04:32:10|6000.5|5999.8|6000.5|5999.8|6000.5|5999.8|6000.38|5999.68|25
1731385940000|2024-11-12 04:32:20|6000.38|5999.68|6000.38|5999.68|6000.38|5999.68|6000.38|5999.68|2
1731385950000|2024-11-12 04:32:30|6000.5|5999.8|6000.63|5999.93|6000.63|5999.93|6000.5|5999.8|4
1731385960000|2024-11-12 04:32:40|6000.5|5999.8|6000.38|5999.68|6000.5|5999.8|6000.38|5999.68|5
1731385980000|2024-11-12 04:33:00|6000.5|5999.8|6000.38|5999.68|6000.5|5999.8|6000.38|5999.68|14
1731385990000|2024-11-12 04:33:10|6000.5|5999.8|6000.63|5999.93|6000.63|5999.93|6000.38|5999.68|9
1731386000000|2024-11-12 04:33:20|||||||||6
1731386010000|2024-11-12 04:33:30|||||||||7
1731386020000|2024-11-12 04:33:40|6000.5|5999.8|6000.38|5999.68|6000.5|5999.8|6000.38|5999.68|3
1731386030000|2024-11-12 04:33:50|6000.5|5999.8|6000.63|5999.93|6000.63|5999.93|6000.5|5999.8|3
1731386050000|2024-11-12 04:34:10|6000.5|5999.8|6000.38|5999.68|6000.5|5999.8|6000.38|5999.68|20
1731386060000|2024-11-12 04:34:20|6000.13|5999.43|6000.13|5999.43|6000.13|5999.43|6000.13|5999.43|24
1731386100000|2024-11-12 04:35:00|6000.25|5999.55|6000.13|5999.43|6000.25|5999.55|6000.13|5999.43|47
1731386110000|2024-11-12 04:35:10|6000.25|5999.55|6000.38|5999.68|6000.38|5999.68|6000.25|5999.55|8
1731386120000|2024-11-12 04:35:20|6000.13|5999.43|6000.13|5999.43|6000.13|5999.43|6000.13|5999.43|6
1731386140000|2024-11-12 04:35:40|||||||||13
1731386150000|2024-11-12 04:35:50|6000|5999.3|6000.13|5999.43|6000.13|5999.43|6000|5999.3|15
1731386160000|2024-11-12 04:36:00|6000|5999.3|6000.13|5999.43|6000.13|5999.43|5999.88|5999.18|10
1731386170000|2024-11-12 04:36:10|5999.88|5999.18|5999.63|5998.93|5999.88|5999.18|5999.63|5998.93|17
1731386180000|2024-11-12 04:36:20|5999.75|5999.05|5999.63|5998.93|5999.75|5999.05|5999.63|5998.93|12
1731386200000|2024-11-12 04:36:40|||||||||1
1731386210000|2024-11-12 04:36:50|5999.75|5999.05|5999.75|5999.05|5999.75|5999.05|5999.63|5998.93|13
1731386220000|2024-11-12 04:37:00|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|1
1731386230000|2024-11-12 04:37:10|||||||||8
1731386250000|2024-11-12 04:37:30|||||||||4
1731386260000|2024-11-12 04:37:40|5999.63|5998.93|5999.75|5999.05|5999.75|5999.05|5999.63|5998.93|11
1731386270000|2024-11-12 04:37:50|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|0
1731386280000|2024-11-12 04:38:00|||||||||3
1731386320000|2024-11-12 04:38:40|6000|5999.3|5999.88|5999.18|6000|5999.3|5999.88|5999.18|23
1731386330000|2024-11-12 04:38:50|5999.75|5999.05|5999.88|5999.18|5999.88|5999.18|5999.75|5999.05|8
1731386340000|2024-11-12 04:39:00|||||||||2
1731386350000|2024-11-12 04:39:10|||||||||2
1731386360000|2024-11-12 04:39:20|5999.75|5999.05|5999.88|5999.18|5999.88|5999.18|5999.75|5999.05|12
1731386370000|2024-11-12 04:39:30|6000|5999.3|6000.13|5999.43|6000.13|5999.43|6000|5999.3|17
1731386380000|2024-11-12 04:39:40|||||||||10
1731386390000|2024-11-12 04:39:50|5999.88|5999.18|5999.88|5999.18|6000|5999.3|5999.88|5999.18|18
1731386400000|2024-11-12 04:40:00|||||||||10
1731386410000|2024-11-12 04:40:10|||||||||1
1731386420000|2024-11-12 04:40:20|||||||||1
1731386430000|2024-11-12 04:40:30|||||||||1
1731386450000|2024-11-12 04:40:50|||||||||1
1731386460000|2024-11-12 04:41:00|5999.75|5999.05|5999.88|5999.18|5999.88|5999.18|5999.75|5999.05|11
1731386470000|2024-11-12 04:41:10|6000|5999.3|6000.13|5999.43|6000.13|5999.43|6000|5999.3|4
1731386490000|2024-11-12 04:41:30|6000|5999.3|6000.13|5999.43|6000.13|5999.43|6000|5999.3|7
1731386510000|2024-11-12 04:41:50|6000|5999.3|6000.13|5999.43|6000.13|5999.43|6000|5999.3|11
1731386520000|2024-11-12 04:42:00|6000.38|5999.68|6000.38|5999.68|6000.38|5999.68|6000.38|5999.68|10
1731386530000|2024-11-12 04:42:10|||||||||1
1731386540000|2024-11-12 04:42:20|||||||||4
1731386570000|2024-11-12 04:42:50|6000.13|5999.43|6000.38|5999.68|6000.38|5999.68|6000.13|5999.43|13
1731386580000|2024-11-12 04:43:00|6000.25|5999.55|6000.13|5999.43|6000.38|5999.68|6000.13|5999.43|18
1731386600000|2024-11-12 04:43:20|6000|5999.3|6000.13|5999.43|6000.13|5999.43|5999.88|5999.18|5
1731386650000|2024-11-12 04:44:10|||||||||3
1731386670000|2024-11-12 04:44:30|6000|5999.3|6000.13|5999.43|6000.13|5999.43|6000|5999.3|4
1731386680000|2024-11-12 04:44:40|6000|5999.3|6000|5999.3|6000|5999.3|6000|5999.3|9
1731386690000|2024-11-12 04:44:50|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|0
1731386700000|2024-11-12 04:45:00|||||||||1
1731386710000|2024-11-12 04:45:10|6000|5999.3|6000|5999.3|6000|5999.3|6000|5999.3|30
1731386720000|2024-11-12 04:45:20|6000.13|5999.43|6000|5999.3|6000.13|5999.43|5999.88|5999.18|5
1731386730000|2024-11-12 04:45:30|5999.88|5999.18|6000|5999.3|6000.13|5999.43|5999.88|5999.18|13
1731386740000|2024-11-12 04:45:40|5999.88|5999.18|6000|5999.3|6000|5999.3|5999.88|5999.18|0
1731386760000|2024-11-12 04:46:00|6000.13|5999.43|6000.13|5999.43|6000.13|5999.43|6000.13|5999.43|0
1731386780000|2024-11-12 04:46:20|6000|5999.3|6000|5999.3|6000.13|5999.43|6000|5999.3|8
1731386790000|2024-11-12 04:46:30|6000.13|5999.43|6000.13|5999.43|6000.13|5999.43|6000.13|5999.43|1
1731386820000|2024-11-12 04:47:00|||||||||8
1731386830000|2024-11-12 04:47:10|||||||||1
1731386850000|2024-11-12 04:47:30|||||||||1
1731386880000|2024-11-12 04:48:00|6000|5999.3|6000|5999.3|6000|5999.3|5999.88|5999.18|28
1731386890000|2024-11-12 04:48:10|5999.88|5999.18|6000|5999.3|6000|5999.3|5999.88|5999.18|0
1731386900000|2024-11-12 04:48:20|5999.88|5999.18|5999.88|5999.18|6000.13|5999.43|5999.88|5999.18|4
1731386910000|2024-11-12 04:48:30|6000|5999.3|6000.13|5999.43|6000.13|5999.43|6000|5999.3|3
1731386920000|2024-11-12 04:48:40|||||||||1
1731386940000|2024-11-12 04:49:00|||||||||1
1731386950000|2024-11-12 04:49:10|||||||||11
1731386970000|2024-11-12 04:49:30|6000.38|5999.68|6000.38|5999.68|6000.38|5999.68|6000.38|5999.68|10
1731386980000|2024-11-12 04:49:40|||||||||11
1731386990000|2024-11-12 04:49:50|||||||||22
1731387000000|2024-11-12 04:50:00|6000.25|5999.55|6000.38|5999.68|6000.38|5999.68|6000.25|5999.55|12
1731387020000|2024-11-12 04:50:20|6000.5|5999.8|6000.38|5999.68|6000.63|5999.93|6000.38|5999.68|23
1731387030000|2024-11-12 04:50:30|6000.5|5999.8|6000.63|5999.93|6000.63|5999.93|6000.38|5999.68|6
1731387040000|2024-11-12 04:50:40|6000.5|5999.8|6000.63|5999.93|6000.63|5999.93|6000.5|5999.8|6
1731387070000|2024-11-12 04:51:10|6000.5|5999.8|6000.63|5999.93|6000.63|5999.93|6000.38|5999.68|17
1731387080000|2024-11-12 04:51:20|6000.5|5999.8|6000.63|5999.93|6000.63|5999.93|6000.38|5999.68|18
1731387090000|2024-11-12 04:51:30|6000.5|5999.8|6000.5|5999.8|6000.5|5999.8|6000.5|5999.8|10
1731387100000|2024-11-12 04:51:40|6000.63|5999.93|6000.63|5999.93|6000.63|5999.93|6000.63|5999.93|0
1731387110000|2024-11-12 04:51:50|||||||||1
1731387120000|2024-11-12 04:52:00|6000.5|5999.8|6000.63|5999.93|6000.63|5999.93|6000.38|5999.68|25
1731387130000|2024-11-12 04:52:10|6000.5|5999.8|6000.38|5999.68|6000.63|5999.93|6000.38|5999.68|17
1731387140000|2024-11-12 04:52:20|6000.5|5999.8|6000.63|5999.93|6000.63|5999.93|6000.5|5999.8|4
1731387150000|2024-11-12 04:52:30|6000.5|5999.8|6000.63|5999.93|6000.63|5999.93|6000.5|5999.8|8
1731387160000|2024-11-12 04:52:40|6000.5|5999.8|6000.63|5999.93|6000.63|5999.93|6000.5|5999.8|5
1731387190000|2024-11-12 04:53:10|6000.75|6000.05|6000.63|5999.93|6000.75|6000.05|6000.63|5999.93|11
1731387200000|2024-11-12 04:53:20|6000.75|6000.05|6000.63|5999.93|6000.75|6000.05|6000.63|5999.93|2
1731387210000|2024-11-12 04:53:30|6000.75|6000.05|6000.88|6000.18|6000.88|6000.18|6000.75|6000.05|5
1731387220000|2024-11-12 04:53:40|6000.75|6000.05|6000.88|6000.18|6000.88|6000.18|6000.75|6000.05|5
1731387240000|2024-11-12 04:54:00|6000.75|6000.05|6000.88|6000.18|6000.88|6000.18|6000.75|6000.05|14
1731387250000|2024-11-12 04:54:10|6000.75|6000.05|6000.88|6000.18|6000.88|6000.18|6000.63|5999.93|24
1731387280000|2024-11-12 04:54:40|||||||||23
1731387300000|2024-11-12 04:55:00|6000.63|5999.93|6000.63|5999.93|6000.63|5999.93|6000.63|5999.93|9
1731387310000|2024-11-12 04:55:10|6000.75|6000.05|6000.88|6000.18|6000.88|6000.18|6000.75|6000.05|6
1731387320000|2024-11-12 04:55:20|6000.75|6000.05|6000.88|6000.18|6000.88|6000.18|6000.75|6000.05|2
1731387340000|2024-11-12 04:55:40|6001.13|6000.43|6001.13|6000.43|6001.13|6000.43|6001.13|6000.43|2
1731387350000|2024-11-12 04:55:50|||||||||1
1731387360000|2024-11-12 04:56:00|||||||||3
1731387370000|2024-11-12 04:56:10|6001.25|6000.55|6001.13|6000.43|6001.38|6000.68|6001.13|6000.43|27
1731387380000|2024-11-12 04:56:20|6001.25|6000.55|6001.38|6000.68|6001.38|6000.68|6001.13|6000.43|5
1731387400000|2024-11-12 04:56:40|||||||||3
1731387410000|2024-11-12 04:56:50|6001.5|6000.8|6001.38|6000.68|6001.63|6000.93|6001.38|6000.68|50
1731387420000|2024-11-12 04:57:00|6001.5|6000.8|6001.38|6000.68|6001.5|6000.8|6001.38|6000.68|5
1731387430000|2024-11-12 04:57:10|||||||||3
1731387460000|2024-11-12 04:57:40|||||||||2
1731387470000|2024-11-12 04:57:50|||||||||1
1731387480000|2024-11-12 04:58:00|||||||||1
1731387520000|2024-11-12 04:58:40|6001.63|6000.93|6001.63|6000.93|6001.63|6000.93|6001.63|6000.93|28
1731387530000|2024-11-12 04:58:50|||||||||6
1731387540000|2024-11-12 04:59:00|6001.38|6000.68|6001.38|6000.68|6001.38|6000.68|6001.38|6000.68|41
1731387550000|2024-11-12 04:59:10|||||||||17
1731387580000|2024-11-12 04:59:40|6001.5|6000.8|6001.38|6000.68|6001.5|6000.8|6001.38|6000.68|12
1731387600000|2024-11-12 05:00:00|6001.5|6000.8|6001.38|6000.68|6001.63|6000.93|6001.38|6000.68|62
1731387610000|2024-11-12 05:00:10|6001.25|6000.55|6001.13|6000.43|6001.38|6000.68|6001.13|6000.43|28
1731387620000|2024-11-12 05:00:20|6001|6000.3|6001.13|6000.43|6001.13|6000.43|6000.88|6000.18|17
1731387630000|2024-11-12 05:00:30|6000.88|6000.18|6000.88|6000.18|6000.88|6000.18|6000.88|6000.18|23
1731387640000|2024-11-12 05:00:40|||||||||1
1731387650000|2024-11-12 05:00:50|||||||||6
1731387660000|2024-11-12 05:01:00|6001|6000.3|6000.88|6000.18|6001.13|6000.43|6000.88|6000.18|11
1731387680000|2024-11-12 05:01:20|6001|6000.3|6000.88|6000.18|6001|6000.3|6000.88|6000.18|13
1731387690000|2024-11-12 05:01:30|||||||||4
1731387700000|2024-11-12 05:01:40|6000.75|6000.05|6000.75|6000.05|6000.75|6000.05|6000.75|6000.05|2
1731387710000|2024-11-12 05:01:50|6000.88|6000.18|6000.63|5999.93|6000.88|6000.18|6000.63|5999.93|14
1731387720000|2024-11-12 05:02:00|6000.38|5999.68|6000.13|5999.43|6000.38|5999.68|6000.13|5999.43|26
1731387730000|2024-11-12 05:02:10|6000.25|5999.55|6000.38|5999.68|6000.38|5999.68|6000.13|5999.43|45
1731387760000|2024-11-12 05:02:40|6000.25|5999.55|6000.38|5999.68|6000.38|5999.68|6000.13|5999.43|6
1731387790000|2024-11-12 05:03:10|6000.5|5999.8|6000.63|5999.93|6000.63|5999.93|6000.5|5999.8|8
1731387820000|2024-11-12 05:03:40|||||||||4
1731387840000|2024-11-12 05:04:00|6000.75|6000.05|6000.63|5999.93|6000.75|6000.05|6000.63|5999.93|13
1731387870000|2024-11-12 05:04:30|||||||||11
1731387880000|2024-11-12 05:04:40|||||||||3
1731387890000|2024-11-12 05:04:50|6000.38|5999.68|6000.38|5999.68|6000.38|5999.68|6000.38|5999.68|10
1731387900000|2024-11-12 05:05:00|||||||||1
1731387910000|2024-11-12 05:05:10|6000.25|5999.55|6000.25|5999.55|6000.38|5999.68|6000.13|5999.43|20
1731387920000|2024-11-12 05:05:20|6000.13|5999.43|6000.13|5999.43|6000.25|5999.55|6000.13|5999.43|21
1731387930000|2024-11-12 05:05:30|6000.38|5999.68|6000.38|5999.68|6000.38|5999.68|6000.38|5999.68|7
1731387940000|2024-11-12 05:05:40|||||||||15
1731387960000|2024-11-12 05:06:00|6000.25|5999.55|6000.38|5999.68|6000.38|5999.68|6000.25|5999.55|12
1731387980000|2024-11-12 05:06:20|6000.25|5999.55|6000.13|5999.43|6000.25|5999.55|6000|5999.3|11
1731388000000|2024-11-12 05:06:40|6000.38|5999.68|6000.38|5999.68|6000.38|5999.68|6000.38|5999.68|6
1731388010000|2024-11-12 05:06:50|||||||||1
1731388020000|2024-11-12 05:07:00|6000.25|5999.55|5999.88|5999.18|6000.38|5999.68|5999.88|5999.18|14
1731388030000|2024-11-12 05:07:10|5999.63|5998.93|5999.63|5998.93|5999.63|5998.93|5999.63|5998.93|6
1731388050000|2024-11-12 05:07:30|||||||||18
1731388060000|2024-11-12 05:07:40|5999.5|5998.8|5999.63|5998.93|5999.63|5998.93|5999.5|5998.8|24
1731388080000|2024-11-12 05:08:00|||||||||20
1731388090000|2024-11-12 05:08:10|5999.75|5999.05|5999.88|5999.18|5999.88|5999.18|5999.75|5999.05|13
1731388100000|2024-11-12 05:08:20|6000|5999.3|6000.13|5999.43|6000.13|5999.43|5999.88|5999.18|32
1731388110000|2024-11-12 05:08:30|5999.88|5999.18|6000.13|5999.43|6000.13|5999.43|5999.88|5999.18|17
1731388120000|2024-11-12 05:08:40|||||||||1
1731388130000|2024-11-12 05:08:50|5999.88|5999.18|5999.88|5999.18|6000|5999.3|5999.88|5999.18|6
1731388140000|2024-11-12 05:09:00|6000|5999.3|6000.13|5999.43|6000.13|5999.43|6000|5999.3|6
1731388150000|2024-11-12 05:09:10|6000|5999.3|5999.88|5999.18|6000|5999.3|5999.88|5999.18|4
1731388170000|2024-11-12 05:09:30|6000|5999.3|6000.13|5999.43|6000.38|5999.68|6000|5999.3|20
1731388180000|2024-11-12 05:09:40|||||||||15
1731388190000|2024-11-12 05:09:50|6000|5999.3|6000.13|5999.43|6000.13|5999.43|6000|5999.3|8
1731388200000|2024-11-12 05:10:00|6000|5999.3|6000.13|5999.43|6000.13|5999.43|6000|5999.3|8
1731388210000|2024-11-12 05:10:10|6000|5999.3|6000.13|5999.43|6000.13|5999.43|6000|5999.3|11
1731388220000|2024-11-12 05:10:20|6000|5999.3|5999.88|5999.18|6000|5999.3|5999.88|5999.18|6
1731388230000|2024-11-12 05:10:30|6000|5999.3|6000.13|5999.43|6000.13|5999.43|6000|5999.3|19
1731388240000|2024-11-12 05:10:40|||||||||1
1731388250000|2024-11-12 05:10:50|6000.25|5999.55|6000.13|5999.43|6000.25|5999.55|6000.13|5999.43|19
1731388260000|2024-11-12 05:11:00|||||||||7
1731388270000|2024-11-12 05:11:10|6000|5999.3|6000.13|5999.43|6000.13|5999.43|6000|5999.3|22
1731388280000|2024-11-12 05:11:20|||||||||10
1731388300000|2024-11-12 05:11:40|6000|5999.3|6000|5999.3|6000|5999.3|6000|5999.3|5
1731388310000|2024-11-12 05:11:50|5999.88|5999.18|6000.13|5999.43|6000.13|5999.43|5999.88|5999.18|10
1731388320000|2024-11-12 05:12:00|6000|5999.3|5999.88|5999.18|6000|5999.3|5999.88|5999.18|3
1731388330000|2024-11-12 05:12:10|6000|5999.3|6000.13|5999.43|6000.13|5999.43|6000|5999.3|5
1731388340000|2024-11-12 05:12:20|6000.25|5999.55|6000.25|5999.55|6000.25|5999.55|6000.25|5999.55|4
1731388350000|2024-11-12 05:12:30|6000.13|5999.43|5999.88|5999.18|6000.13|5999.43|5999.88|5999.18|4
1731388360000|2024-11-12 05:12:40|6000|5999.3|5999.88|5999.18|6000|5999.3|5999.88|5999.18|3
1731388390000|2024-11-12 05:13:10|6000.13|5999.43|6000.13|5999.43|6000.13|5999.43|6000.13|5999.43|9
1731388400000|2024-11-12 05:13:20|6000|5999.3|6000.13|5999.43|6000.13|5999.43|6000|5999.3|6
1731388450000|2024-11-12 05:14:10|||||||||1
1731388480000|2024-11-12 05:14:40|||||||||2
1731388510000|2024-11-12 05:15:10|6000|5999.3|6000|5999.3|6000|5999.3|5999.88|5999.18|35
1731388520000|2024-11-12 05:15:20|6000.13|5999.43|5999.88|5999.18|6000.13|5999.43|5999.88|5999.18|4
1731388530000|2024-11-12 05:15:30|5999.75|5999.05|5999.38|5998.68|5999.75|5999.05|5999.38|5998.68|33
1731388540000|2024-11-12 05:15:40|5999.5|5998.8|5999.63|5998.93|5999.63|5998.93|5999.38|5998.68|15
1731388550000|2024-11-12 05:15:50|||||||||2
1731388560000|2024-11-12 05:16:00|5999.5|5998.8|5999.38|5998.68|5999.5|5998.8|5999.38|5998.68|7
1731388570000|2024-11-12 05:16:10|5999.5|5998.8|5999.38|5998.68|5999.5|5998.8|5999.38|5998.68|8
1731388580000|2024-11-12 05:16:20|||||||||2
1731388610000|2024-11-12 05:16:50|5999.63|5998.93|5999.88|5999.18|5999.88|5999.18|5999.63|5998.93|23
1731388620000|2024-11-12 05:17:00|5999.75|5999.05|5999.63|5998.93|5999.88|5999.18|5999.63|5998.93|4
1731388630000|2024-11-12 05:17:10|||||||||8
1731388640000|2024-11-12 05:17:20|||||||||6
1731388660000|2024-11-12 05:17:40|||||||||2
1731388670000|2024-11-12 05:17:50|||||||||3
1731388680000|2024-11-12 05:18:00|||||||||2
1731388690000|2024-11-12 05:18:10|5999.75|5999.05|5999.88|5999.18|5999.88|5999.18|5999.75|5999.05|15
1731388720000|2024-11-12 05:18:40|5999.75|5999.05|5999.63|5998.93|5999.75|5999.05|5999.63|5998.93|18
1731388730000|2024-11-12 05:18:50|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|5999.63|5998.93|27
1731388750000|2024-11-12 05:19:10|5999.63|5998.93|5999.63|5998.93|5999.63|5998.93|5999.63|5998.93|14
1731388760000|2024-11-12 05:19:20|||||||||1
1731388770000|2024-11-12 05:19:30|5999.5|5998.8|5999.38|5998.68|5999.5|5998.8|5999.38|5998.68|13
1731388780000|2024-11-12 05:19:40|5999.25|5998.55|5999.38|5998.68|5999.38|5998.68|5999.25|5998.55|13
1731388800000|2024-11-12 05:20:00|||||||||2
1731388810000|2024-11-12 05:20:10|||||||||20
1731388820000|2024-11-12 05:20:20|5999.25|5998.55|5999.63|5998.93|5999.63|5998.93|5999.25|5998.55|21
1731388830000|2024-11-12 05:20:30|5999.5|5998.8|5999.63|5998.93|5999.63|5998.93|5999.5|5998.8|24
1731388850000|2024-11-12 05:20:50|||||||||3
1731388860000|2024-11-12 05:21:00|5999.5|5998.8|5999.5|5998.8|5999.5|5998.8|5999.38|5998.68|26
1731388870000|2024-11-12 05:21:10|5999.38|5998.68|5999.63|5998.93|5999.63|5998.93|5999.38|5998.68|16
1731388880000|2024-11-12 05:21:20|5999.5|5998.8|5999.63|5998.93|5999.63|5998.93|5999.38|5998.68|15
1731388890000|2024-11-12 05:21:30|5999.75|5999.05|5999.75|5999.05|5999.75|5999.05|5999.75|5999.05|8
1731388900000|2024-11-12 05:21:40|5999.88|5999.18|5999.88|5999.18|6000.13|5999.43|5999.88|5999.18|31
1731388910000|2024-11-12 05:21:50|5999.75|5999.05|5999.88|5999.18|5999.88|5999.18|5999.75|5999.05|13
1731388930000|2024-11-12 05:22:10|6000|5999.3|5999.88|5999.18|6000|5999.3|5999.88|5999.18|31
1731388940000|2024-11-12 05:22:20|6000.13|5999.43|5999.88|5999.18|6000.13|5999.43|5999.88|5999.18|39
1731388960000|2024-11-12 05:22:40|6000|5999.3|5999.88|5999.18|6000|5999.3|5999.88|5999.18|15
1731388990000|2024-11-12 05:23:10|6000|5999.3|5999.88|5999.18|6000.13|5999.43|5999.88|5999.18|19
1731389000000|2024-11-12 05:23:20|6000|5999.3|5999.88|5999.18|6000|5999.3|5999.88|5999.18|8
1731389010000|2024-11-12 05:23:30|6000|5999.3|6000|5999.3|6000|5999.3|5999.88|5999.18|27
1731389020000|2024-11-12 05:23:40|5999.88|5999.18|5999.88|5999.18|6000|5999.3|5999.88|5999.18|8
1731389040000|2024-11-12 05:24:00|5999.75|5999.05|5999.63|5998.93|5999.75|5999.05|5999.63|5998.93|27
1731389050000|2024-11-12 05:24:10|5999.5|5998.8|5999.63|5998.93|5999.63|5998.93|5999.38|5998.68|26
1731389060000|2024-11-12 05:24:20|||||||||1
1731389090000|2024-11-12 05:24:50|||||||||13
1731389100000|2024-11-12 05:25:00|||||||||26
1731389110000|2024-11-12 05:25:10|5999.38|5998.68|5999.38|5998.68|5999.38|5998.68|5999.38|5998.68|12
1731389120000|2024-11-12 05:25:20|||||||||1
1731389130000|2024-11-12 05:25:30|||||||||2
1731389140000|2024-11-12 05:25:40|5999.25|5998.55|5999.38|5998.68|5999.38|5998.68|5999.25|5998.55|32
1731389150000|2024-11-12 05:25:50|||||||||9
1731389160000|2024-11-12 05:26:00|5999.25|5998.55|5999.38|5998.68|5999.38|5998.68|5999.13|5998.43|52
1731389170000|2024-11-12 05:26:10|5999.25|5998.55|5999.13|5998.43|5999.38|5998.68|5999.13|5998.43|13
1731389180000|2024-11-12 05:26:20|5999|5998.3|5998.88|5998.18|5999.13|5998.43|5998.88|5998.18|23
1731389190000|2024-11-12 05:26:30|5999|5998.3|5998.88|5998.18|5999|5998.3|5998.88|5998.18|13
1731389200000|2024-11-12 05:26:40|5998.75|5998.05|5998.88|5998.18|5998.88|5998.18|5998.75|5998.05|57
1731389210000|2024-11-12 05:26:50|5998.75|5998.05|5998.88|5998.18|5998.88|5998.18|5998.63|5997.93|32
1731389220000|2024-11-12 05:27:00|5998.75|5998.05|5998.63|5997.93|5998.88|5998.18|5998.38|5997.68|38
1731389230000|2024-11-12 05:27:10|5998.88|5998.18|5998.75|5998.05|5998.88|5998.18|5998.75|5998.05|26
1731389240000|2024-11-12 05:27:20|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|3
1731389250000|2024-11-12 05:27:30|||||||||2
1731389260000|2024-11-12 05:27:40|||||||||5
1731389280000|2024-11-12 05:28:00|5998.38|5997.68|5998.38|5997.68|5998.38|5997.68|5998.38|5997.68|7
1731389300000|2024-11-12 05:28:20|5998.5|5997.8|5998.63|5997.93|5998.63|5997.93|5998.38|5997.68|28
1731389310000|2024-11-12 05:28:30|||||||||2
1731389330000|2024-11-12 05:28:50|||||||||2
1731389340000|2024-11-12 05:29:00|5998.75|5998.05|5998.63|5997.93|5998.75|5998.05|5998.63|5997.93|17
1731389350000|2024-11-12 05:29:10|||||||||5
1731389370000|2024-11-12 05:29:30|5998.75|5998.05|5998.63|5997.93|5998.75|5998.05|5998.63|5997.93|16
1731389380000|2024-11-12 05:29:40|||||||||5
1731389390000|2024-11-12 05:29:50|5998.5|5997.8|5998.63|5997.93|5998.63|5997.93|5998.5|5997.8|8
1731389400000|2024-11-12 05:30:00|5998.5|5997.8|5998.5|5997.8|5998.63|5997.93|5998.38|5997.68|61
1731389410000|2024-11-12 05:30:10|5998.38|5997.68|5998.38|5997.68|5998.5|5997.8|5998.38|5997.68|0
1731389420000|2024-11-12 05:30:20|5998.13|5997.43|5998|5997.3|5998.13|5997.43|5997.88|5997.18|86
1731389430000|2024-11-12 05:30:30|5997.88|5997.18|5997.88|5997.18|5998|5997.3|5997.88|5997.18|20
1731389440000|2024-11-12 05:30:40|5998|5997.3|5997.88|5997.18|5998|5997.3|5997.88|5997.18|8
1731389450000|2024-11-12 05:30:50|5998|5997.3|5997.88|5997.18|5998.13|5997.43|5997.88|5997.18|14
1731389460000|2024-11-12 05:31:00|5998|5997.3|5998|5997.3|5998.13|5997.43|5997.88|5997.18|36
1731389470000|2024-11-12 05:31:10|5997.88|5997.18|5997.88|5997.18|5998|5997.3|5997.88|5997.18|5
1731389480000|2024-11-12 05:31:20|5998|5997.3|5997.88|5997.18|5998.13|5997.43|5997.88|5997.18|43
1731389500000|2024-11-12 05:31:40|5998|5997.3|5998.13|5997.43|5998.13|5997.43|5998|5997.3|10
1731389520000|2024-11-12 05:32:00|5998.25|5997.55|5998.38|5997.68|5998.38|5997.68|5998.25|5997.55|25
1731389530000|2024-11-12 05:32:10|5998.25|5997.55|5998.13|5997.43|5998.38|5997.68|5998.13|5997.43|19
1731389540000|2024-11-12 05:32:20|5998.25|5997.55|5998.13|5997.43|5998.25|5997.55|5998.13|5997.43|4
1731389570000|2024-11-12 05:32:50|5998.25|5997.55|5998.63|5997.93|5998.63|5997.93|5998.25|5997.55|34
1731389580000|2024-11-12 05:33:00|5998.5|5997.8|5998.63|5997.93|5998.63|5997.93|5998.5|5997.8|26
1731389590000|2024-11-12 05:33:10|5998.88|5998.18|5998.75|5998.05|5998.88|5998.18|5998.63|5997.93|26
1731389600000|2024-11-12 05:33:20|5998.63|5997.93|5998.88|5998.18|5998.88|5998.18|5998.63|5997.93|9
1731389610000|2024-11-12 05:33:30|5998.63|5997.93|5998.63|5997.93|5998.75|5998.05|5998.63|5997.93|18
1731389620000|2024-11-12 05:33:40|||||||||2
1731389630000|2024-11-12 05:33:50|5998.88|5998.18|5998.63|5997.93|5998.88|5998.18|5998.63|5997.93|22
1731389640000|2024-11-12 05:34:00|5998.38|5997.68|5998.63|5997.93|5998.63|5997.93|5998.38|5997.68|25
1731389650000|2024-11-12 05:34:10|5998.5|5997.8|5998.63|5997.93|5998.63|5997.93|5998.38|5997.68|18
1731389660000|2024-11-12 05:34:20|5998.5|5997.8|5998.38|5997.68|5998.63|5997.93|5998.38|5997.68|11
1731389680000|2024-11-12 05:34:40|||||||||14
1731389700000|2024-11-12 05:35:00|||||||||2
1731389710000|2024-11-12 05:35:10|5998.25|5997.55|5998.13|5997.43|5998.25|5997.55|5998.13|5997.43|21
1731389720000|2024-11-12 05:35:20|5998|5997.3|5998.13|5997.43|5998.13|5997.43|5998|5997.3|8
1731389730000|2024-11-12 05:35:30|5998.25|5997.55|5998.38|5997.68|5998.38|5997.68|5998.25|5997.55|26
1731389750000|2024-11-12 05:35:50|5998.13|5997.43|5998.25|5997.55|5998.38|5997.68|5998.13|5997.43|30
1731389760000|2024-11-12 05:36:00|5998.38|5997.68|5998.38|5997.68|5998.38|5997.68|5998.13|5997.43|8
1731389780000|2024-11-12 05:36:20|||||||||3
1731389790000|2024-11-12 05:36:30|5998.25|5997.55|5998.25|5997.55|5998.38|5997.68|5998.25|5997.55|14
1731389800000|2024-11-12 05:36:40|5998.38|5997.68|5998.63|5997.93|5998.63|5997.93|5998.38|5997.68|44
1731389810000|2024-11-12 05:36:50|5998.5|5997.8|5998.63|5997.93|5998.63|5997.93|5998.5|5997.8|11
1731389830000|2024-11-12 05:37:10|5998.75|5998.05|5998.63|5997.93|5998.75|5998.05|5998.63|5997.93|16
1731389840000|2024-11-12 05:37:20|5998.5|5997.8|5998.38|5997.68|5998.5|5997.8|5998.38|5997.68|18
1731389860000|2024-11-12 05:37:40|||||||||11
1731389870000|2024-11-12 05:37:50|5998.5|5997.8|5998.63|5997.93|5998.63|5997.93|5998.5|5997.8|20
1731389880000|2024-11-12 05:38:00|||||||||22
1731389900000|2024-11-12 05:38:20|5998.38|5997.68|5998.38|5997.68|5998.38|5997.68|5998.38|5997.68|22
1731389910000|2024-11-12 05:38:30|5998.25|5997.55|5998.13|5997.43|5998.38|5997.68|5998.13|5997.43|2
1731389920000|2024-11-12 05:38:40|5998.25|5997.55|5998.13|5997.43|5998.25|5997.55|5998|5997.3|17
1731389950000|2024-11-12 05:39:10|||||||||2
1731389960000|2024-11-12 05:39:20|5998.25|5997.55|5998.13|5997.43|5998.38|5997.68|5998.13|5997.43|32
1731389980000|2024-11-12 05:39:40|5998.25|5997.55|5998.13|5997.43|5998.38|5997.68|5998.13|5997.43|26
1731389990000|2024-11-12 05:39:50|5998.25|5997.55|5998.38|5997.68|5998.38|5997.68|5998.13|5997.43|5
1731390000000|2024-11-12 05:40:00|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|5998.5|5997.8|7
1731390010000|2024-11-12 05:40:10|5998.5|5997.8|5998.38|5997.68|5998.5|5997.8|5998.38|5997.68|7
1731390020000|2024-11-12 05:40:20|||||||||1
1731390030000|2024-11-12 05:40:30|5998.5|5997.8|5998.63|5997.93|5998.63|5997.93|5998.38|5997.68|15
1731390040000|2024-11-12 05:40:40|5998.5|5997.8|5998.5|5997.8|5998.63|5997.93|5998.38|5997.68|21
1731390050000|2024-11-12 05:40:50|5998.38|5997.68|5998.63|5997.93|5998.63|5997.93|5998.38|5997.68|25
1731390060000|2024-11-12 05:41:00|||||||||21
1731390070000|2024-11-12 05:41:10|5998.75|5998.05|5998.63|5997.93|5998.75|5998.05|5998.63|5997.93|12
1731390090000|2024-11-12 05:41:30|||||||||14
1731390100000|2024-11-12 05:41:40|5998.88|5998.18|5998.63|5997.93|5998.88|5998.18|5998.63|5997.93|30
1731390110000|2024-11-12 05:41:50|||||||||4
1731390120000|2024-11-12 05:42:00|5998.75|5998.05|5998.63|5997.93|5998.75|5998.05|5998.63|5997.93|16
1731390150000|2024-11-12 05:42:30|5998.75|5998.05|5998.88|5998.18|5998.88|5998.18|5998.75|5998.05|10
1731390160000|2024-11-12 05:42:40|||||||||28
1731390170000|2024-11-12 05:42:50|5999|5998.3|5999.13|5998.43|5999.13|5998.43|5999|5998.3|1
1731390180000|2024-11-12 05:43:00|5999|5998.3|5998.88|5998.18|5999.13|5998.43|5998.88|5998.18|34
1731390190000|2024-11-12 05:43:10|5998.75|5998.05|5998.88|5998.18|5998.88|5998.18|5998.63|5997.93|11
1731390200000|2024-11-12 05:43:20|5998.75|5998.05|5998.63|5997.93|5998.88|5998.18|5998.63|5997.93|8
1731390210000|2024-11-12 05:43:30|||||||||3
1731390230000|2024-11-12 05:43:50|||||||||17
1731390250000|2024-11-12 05:44:10|5998.5|5997.8|5998.13|5997.43|5998.5|5997.8|5998.13|5997.43|28
1731390260000|2024-11-12 05:44:20|||||||||1
1731390270000|2024-11-12 05:44:30|5998.63|5997.93|5998.13|5997.43|5998.63|5997.93|5998.13|5997.43|151
1731390290000|2024-11-12 05:44:50|||||||||10
1731390310000|2024-11-12 05:45:10|5998.25|5997.55|5998.13|5997.43|5998.38|5997.68|5998.13|5997.43|67
1731390330000|2024-11-12 05:45:30|||||||||117
1731390340000|2024-11-12 05:45:40|||||||||17
1731390370000|2024-11-12 05:46:10|5997.88|5997.18|5997.88|5997.18|5998|5997.3|5997.88|5997.18|23
1731390380000|2024-11-12 05:46:20|5998|5997.3|5998|5997.3|5998.13|5997.43|5998|5997.3|32
1731390390000|2024-11-12 05:46:30|5998.13|5997.43|5998.13|5997.43|5998.13|5997.43|5998.13|5997.43|1
1731390400000|2024-11-12 05:46:40|5998.25|5997.55|5998.25|5997.55|5998.38|5997.68|5998.25|5997.55|13
1731390410000|2024-11-12 05:46:50|5998.13|5997.43|5998.13|5997.43|5998.13|5997.43|5998.13|5997.43|1
1731390430000|2024-11-12 05:47:10|5998.38|5997.68|5998.38|5997.68|5998.38|5997.68|5998.13|5997.43|9
1731390440000|2024-11-12 05:47:20|5998.25|5997.55|5998.25|5997.55|5998.25|5997.55|5998.13|5997.43|3
1731390450000|2024-11-12 05:47:30|5998.13|5997.43|5998.13|5997.43|5998.38|5997.68|5998.13|5997.43|9
1731390460000|2024-11-12 05:47:40|||||||||2
1731390470000|2024-11-12 05:47:50|||||||||33
1731390480000|2024-11-12 05:48:00|5998.38|5997.68|5998.38|5997.68|5998.38|5997.68|5998.38|5997.68|12
1731390490000|2024-11-12 05:48:10|5998.25|5997.55|5998.38|5997.68|5998.38|5997.68|5998.25|5997.55|6
1731390510000|2024-11-12 05:48:30|5998.25|5997.55|5998.38|5997.68|5998.38|5997.68|5998.25|5997.55|15
1731390520000|2024-11-12 05:48:40|5998.25|5997.55|5998.13|5997.43|5998.25|5997.55|5998.13|5997.43|14
1731390530000|2024-11-12 05:48:50|5998|5997.3|5997.88|5997.18|5998|5997.3|5997.88|5997.18|9
1731390540000|2024-11-12 05:49:00|5998|5997.3|5998|5997.3|5998.13|5997.43|5997.88|5997.18|68
1731390550000|2024-11-12 05:49:10|5997.88|5997.18|5997.88|5997.18|5997.88|5997.18|5997.88|5997.18|1
1731390560000|2024-11-12 05:49:20|||||||||2
1731390570000|2024-11-12 05:49:30|5998|5997.3|5998.13|5997.43|5998.13|5997.43|5997.88|5997.18|33
1731390580000|2024-11-12 05:49:40|5998|5997.3|5997.88|5997.18|5998|5997.3|5997.88|5997.18|6
1731390590000|2024-11-12 05:49:50|||||||||2
1731390600000|2024-11-12 05:50:00|5998|5997.3|5998.13|5997.43|5998.13|5997.43|5998|5997.3|23
1731390610000|2024-11-12 05:50:10|||||||||6
1731390630000|2024-11-12 05:50:30|||||||||2
1731390650000|2024-11-12 05:50:50|5998.38|5997.68|5998.13|5997.43|5998.38|5997.68|5998.13|5997.43|26
1731390660000|2024-11-12 05:51:00|5998.25|5997.55|5998.38|5997.68|5998.38|5997.68|5998.25|5997.55|6
1731390670000|2024-11-12 05:51:10|5998.25|5997.55|5998.13|5997.43|5998.25|5997.55|5998.13|5997.43|7
1731390680000|2024-11-12 05:51:20|5998.25|5997.55|5998.13|5997.43|5998.25|5997.55|5998.13|5997.43|6
1731390690000|2024-11-12 05:51:30|5998.25|5997.55|5998.38|5997.68|5998.38|5997.68|5998.25|5997.55|7
1731390710000|2024-11-12 05:51:50|5998.25|5997.55|5998.38|5997.68|5998.38|5997.68|5998.25|5997.55|17
1731390720000|2024-11-12 05:52:00|5998.25|5997.55|5998.38|5997.68|5998.38|5997.68|5998.13|5997.43|7
1731390730000|2024-11-12 05:52:10|5998.25|5997.55|5998.25|5997.55|5998.25|5997.55|5998.13|5997.43|17
1731390740000|2024-11-12 05:52:20|5998.38|5997.68|5998.25|5997.55|5998.38|5997.68|5998.25|5997.55|18
1731390750000|2024-11-12 05:52:30|5998.13|5997.43|5998.13|5997.43|5998.13|5997.43|5998.13|5997.43|12
1731390760000|2024-11-12 05:52:40|5998.25|5997.55|5998.25|5997.55|5998.38|5997.68|5998.25|5997.55|14
1731390770000|2024-11-12 05:52:50|5998.38|5997.68|5998.38|5997.68|5998.38|5997.68|5998.38|5997.68|0
1731390780000|2024-11-12 05:53:00|5998.25|5997.55|5998.38|5997.68|5998.38|5997.68|5998.25|5997.55|10
1731390800000|2024-11-12 05:53:20|5998.25|5997.55|5998.38|5997.68|5998.38|5997.68|5998.25|5997.55|29
1731390810000|2024-11-12 05:53:30|5998.25|5997.55|5998.13|5997.43|5998.25|5997.55|5998.13|5997.43|2
1731390820000|2024-11-12 05:53:40|5998.25|5997.55|5998.13|5997.43|5998.25|5997.55|5998.13|5997.43|21
1731390850000|2024-11-12 05:54:10|5997.88|5997.18|5997.88|5997.18|5997.88|5997.18|5997.88|5997.18|6
1731390860000|2024-11-12 05:54:20|5997.63|5996.93|5997.63|5996.93|5997.63|5996.93|5997.63|5996.93|93
1731390870000|2024-11-12 05:54:30|5997.13|5996.43|5997.63|5996.93|5997.63|5996.93|5997.13|5996.43|451
1731390880000|2024-11-12 05:54:40|||||||||21
1731390890000|2024-11-12 05:54:50|||||||||6
1731390900000|2024-11-12 05:55:00|5997.88|5997.18|5997.88|5997.18|5997.88|5997.18|5997.88|5997.18|6
1731390910000|2024-11-12 05:55:10|||||||||3
1731390920000|2024-11-12 05:55:20|5997.75|5997.05|5997.88|5997.18|5997.88|5997.18|5997.63|5996.93|35
1731390930000|2024-11-12 05:55:30|||||||||1
1731390960000|2024-11-12 05:56:00|5997.63|5996.93|5997.63|5996.93|5997.63|5996.93|5997.63|5996.93|24
1731390970000|2024-11-12 05:56:10|5997.5|5996.8|5997.5|5996.8|5997.5|5996.8|5997.5|5996.8|10
1731390980000|2024-11-12 05:56:20|5997.38|5996.68|5997.63|5996.93|5997.63|5996.93|5997.38|5996.68|6
1731390990000|2024-11-12 05:56:30|5997.5|5996.8|5997.38|5996.68|5997.5|5996.8|5997.38|5996.68|19
1731391000000|2024-11-12 05:56:40|5997.5|5996.8|5997.38|5996.68|5997.63|5996.93|5997.38|5996.68|32
1731391010000|2024-11-12 05:56:50|||||||||12
1731391020000|2024-11-12 05:57:00|5997.25|5996.55|5997.25|5996.55|5997.25|5996.55|5997.25|5996.55|47
1731391030000|2024-11-12 05:57:10|5997.38|5996.68|5997.38|5996.68|5997.38|5996.68|5997.25|5996.55|44
1731391050000|2024-11-12 05:57:30|5997.13|5996.43|5997.25|5996.55|5997.25|5996.55|5997.13|5996.43|18
1731391060000|2024-11-12 05:57:40|5997.13|5996.43|5997.13|5996.43|5997.25|5996.55|5997.13|5996.43|5
1731391070000|2024-11-12 05:57:50|5997.38|5996.68|5997.13|5996.43|5997.38|5996.68|5997.13|5996.43|117
1731391080000|2024-11-12 05:58:00|5997.25|5996.55|5997.38|5996.68|5997.38|5996.68|5997.25|5996.55|70
1731391090000|2024-11-12 05:58:10|5997.25|5996.55|5997.13|5996.43|5997.25|5996.55|5997.13|5996.43|24
1731391100000|2024-11-12 05:58:20|5997.38|5996.68|5997.13|5996.43|5997.38|5996.68|5997.13|5996.43|28
1731391110000|2024-11-12 05:58:30|||||||||12
1731391120000|2024-11-12 05:58:40|||||||||3
1731391130000|2024-11-12 05:58:50|5996.88|5996.18|5997.13|5996.43|5997.13|5996.43|5996.88|5996.18|136
1731391140000|2024-11-12 05:59:00|5997|5996.3|5997.38|5996.68|5997.38|5996.68|5997|5996.3|38
1731391150000|2024-11-12 05:59:10|||||||||18
1731391160000|2024-11-12 05:59:20|||||||||4
1731391170000|2024-11-12 05:59:30|5997.5|5996.8|5997.63|5996.93|5997.63|5996.93|5997.5|5996.8|9
1731391190000|2024-11-12 05:59:50|5997.75|5997.05|5997.88|5997.18|5997.88|5997.18|5997.75|5997.05|21
1731391200000|2024-11-12 06:00:00|5997.63|5996.93|5997.13|5996.43|5997.63|5996.93|5997.13|5996.43|70
1731391210000|2024-11-12 06:00:10|||||||||4
1731391220000|2024-11-12 06:00:20|5997.25|5996.55|5997.13|5996.43|5997.25|5996.55|5997.13|5996.43|10
1731391230000|2024-11-12 06:00:30|5997.25|5996.55|5997.13|5996.43|5997.38|5996.68|5997.13|5996.43|15
1731391240000|2024-11-12 06:00:40|||||||||11
1731391250000|2024-11-12 06:00:50|5997|5996.3|5997.13|5996.43|5997.13|5996.43|5997|5996.3|43
1731391260000|2024-11-12 06:01:00|5996.88|5996.18|5996.88|5996.18|5996.88|5996.18|5996.88|5996.18|79
1731391270000|2024-11-12 06:01:10|||||||||3
1731391280000|2024-11-12 06:01:20|||||||||11
1731391290000|2024-11-12 06:01:30|5997.13|5996.43|5997.13|5996.43|5997.13|5996.43|5997.13|5996.43|293
1731391300000|2024-11-12 06:01:40|5997.25|5996.55|5997.88|5997.18|5997.88|5997.18|5997.25|5996.55|96
1731391310000|2024-11-12 06:01:50|5997.75|5997.05|5997.88|5997.18|5997.88|5997.18|5997.63|5996.93|30
1731391320000|2024-11-12 06:02:00|||||||||33
1731391340000|2024-11-12 06:02:20|5997.63|5996.93|5997.63|5996.93|5997.63|5996.93|5997.38|5996.68|45
1731391350000|2024-11-12 06:02:30|5997.5|5996.8|5997.63|5996.93|5997.63|5996.93|5997.5|5996.8|7
1731391360000|2024-11-12 06:02:40|5997.75|5997.05|5997.63|5996.93|5997.75|5997.05|5997.63|5996.93|17
1731391370000|2024-11-12 06:02:50|5997.5|5996.8|5997.38|5996.68|5997.63|5996.93|5997.38|5996.68|22
1731391380000|2024-11-12 06:03:00|5997.5|5996.8|5997.5|5996.8|5997.5|5996.8|5997.38|5996.68|7
1731391390000|2024-11-12 06:03:10|5997.63|5996.93|5997.88|5997.18|5997.88|5997.18|5997.63|5996.93|15
1731391400000|2024-11-12 06:03:20|5997.75|5997.05|5997.88|5997.18|5997.88|5997.18|5997.63|5996.93|31
1731391410000|2024-11-12 06:03:30|5998.13|5997.43|5998.38|5997.68|5998.38|5997.68|5998.13|5997.43|45
1731391420000|2024-11-12 06:03:40|5998.25|5997.55|5998.13|5997.43|5998.38|5997.68|5998.13|5997.43|40
1731391430000|2024-11-12 06:03:50|5998.25|5997.55|5998.13|5997.43|5998.25|5997.55|5998.13|5997.43|59
1731391440000|2024-11-12 06:04:00|5998.25|5997.55|5998.38|5997.68|5998.38|5997.68|5998.13|5997.43|4
1731391450000|2024-11-12 06:04:10|5998.25|5997.55|5998.38|5997.68|5998.38|5997.68|5998.13|5997.43|12
1731391460000|2024-11-12 06:04:20|||||||||14
1731391470000|2024-11-12 06:04:30|5998.5|5997.8|5998.13|5997.43|5998.5|5997.8|5998.13|5997.43|49
1731391480000|2024-11-12 06:04:40|5997.88|5997.18|5997.63|5996.93|5997.88|5997.18|5997.63|5996.93|70
1731391490000|2024-11-12 06:04:50|5997.75|5997.05|5997.63|5996.93|5997.88|5997.18|5997.63|5996.93|17
1731391500000|2024-11-12 06:05:00|5997.75|5997.05|5997.88|5997.18|5997.88|5997.18|5997.75|5997.05|11
1731391510000|2024-11-12 06:05:10|5998.13|5997.43|5998.13|5997.43|5998.13|5997.43|5998.13|5997.43|19
1731391520000|2024-11-12 06:05:20|5998.25|5997.55|5998.13|5997.43|5998.38|5997.68|5998.13|5997.43|10
1731391530000|2024-11-12 06:05:30|5997.88|5997.18|5997.88|5997.18|5997.88|5997.18|5997.88|5997.18|5
1731391550000|2024-11-12 06:05:50|5998|5997.3|5997.88|5997.18|5998.13|5997.43|5997.88|5997.18|8
1731391560000|2024-11-12 06:06:00|5998|5997.3|5998.38|5997.68|5998.38|5997.68|5998|5997.3|17
1731391570000|2024-11-12 06:06:10|||||||||6
1731391580000|2024-11-12 06:06:20|5998.13|5997.43|5997.88|5997.18|5998.38|5997.68|5997.88|5997.18|18
1731391590000|2024-11-12 06:06:30|5998.13|5997.43|5998|5997.3|5998.13|5997.43|5998|5997.3|9
1731391600000|2024-11-12 06:06:40|5998.13|5997.43|5997.88|5997.18|5998.13|5997.43|5997.88|5997.18|3
1731391620000|2024-11-12 06:07:00|5998|5997.3|5998.13|5997.43|5998.13|5997.43|5998|5997.3|6
1731391630000|2024-11-12 06:07:10|||||||||2
1731391640000|2024-11-12 06:07:20|5998.38|5997.68|5998.25|5997.55|5998.38|5997.68|5998.25|5997.55|19
1731391650000|2024-11-12 06:07:30|5998.13|5997.43|5998.13|5997.43|5998.25|5997.55|5998.13|5997.43|3
1731391660000|2024-11-12 06:07:40|||||||||10
1731391670000|2024-11-12 06:07:50|5998.25|5997.55|5998.38|5997.68|5998.38|5997.68|5998.13|5997.43|5
1731391690000|2024-11-12 06:08:10|5998.25|5997.55|5998.38|5997.68|5998.38|5997.68|5998.25|5997.55|6
1731391700000|2024-11-12 06:08:20|5998.5|5997.8|5998.38|5997.68|5998.63|5997.93|5998.38|5997.68|13
1731391710000|2024-11-12 06:08:30|5998.5|5997.8|5998.25|5997.55|5998.63|5997.93|5998.25|5997.55|58
1731391720000|2024-11-12 06:08:40|5998.38|5997.68|5998.38|5997.68|5998.38|5997.68|5998.38|5997.68|0
1731391740000|2024-11-12 06:09:00|5998.25|5997.55|5998.38|5997.68|5998.38|5997.68|5998.13|5997.43|24
1731391750000|2024-11-12 06:09:10|5998.25|5997.55|5998.38|5997.68|5998.38|5997.68|5998.25|5997.55|8
1731391760000|2024-11-12 06:09:20|5998.13|5997.43|5998.13|5997.43|5998.13|5997.43|5998.13|5997.43|4
1731391770000|2024-11-12 06:09:30|5998.38|5997.68|5998.38|5997.68|5998.38|5997.68|5998.25|5997.55|18
1731391780000|2024-11-12 06:09:40|5998.5|5997.8|5998.63|5997.93|5998.63|5997.93|5998.38|5997.68|17
1731391790000|2024-11-12 06:09:50|5998.38|5997.68|5998.5|5997.8|5998.5|5997.8|5998.38|5997.68|9
1731391800000|2024-11-12 06:10:00|5998.63|5997.93|5998.38|5997.68|5998.63|5997.93|5998.38|5997.68|33
1731391810000|2024-11-12 06:10:10|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|0
1731391820000|2024-11-12 06:10:20|5998.5|5997.8|5998.5|5997.8|5998.63|5997.93|5998.5|5997.8|13
1731391830000|2024-11-12 06:10:30|5998.38|5997.68|5998.5|5997.8|5998.63|5997.93|5998.38|5997.68|2
1731391840000|2024-11-12 06:10:40|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|5998.5|5997.8|3
1731391850000|2024-11-12 06:10:50|||||||||2
1731391870000|2024-11-12 06:11:10|||||||||9
1731391880000|2024-11-12 06:11:20|5998.5|5997.8|5998.5|5997.8|5998.63|5997.93|5998.38|5997.68|10
1731391890000|2024-11-12 06:11:30|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|2
1731391900000|2024-11-12 06:11:40|5998.5|5997.8|5998.63|5997.93|5998.63|5997.93|5998.38|5997.68|7
1731391910000|2024-11-12 06:11:50|5998.5|5997.8|5998.5|5997.8|5998.5|5997.8|5998.5|5997.8|2
1731391920000|2024-11-12 06:12:00|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|5998.38|5997.68|17
1731391930000|2024-11-12 06:12:10|||||||||2
1731391970000|2024-11-12 06:12:50|5998.75|5998.05|5998.75|5998.05|5998.88|5998.18|5998.63|5997.93|38
1731391980000|2024-11-12 06:13:00|5998.88|5998.18|5998.63|5997.93|5998.88|5998.18|5998.38|5997.68|20
1731392000000|2024-11-12 06:13:20|5998.5|5997.8|5998.63|5997.93|5998.63|5997.93|5998.5|5997.8|11
1731392020000|2024-11-12 06:13:40|||||||||8
1731392040000|2024-11-12 06:14:00|||||||||2
1731392060000|2024-11-12 06:14:20|||||||||1
1731392070000|2024-11-12 06:14:30|5998.5|5997.8|5998.63|5997.93|5998.63|5997.93|5998.5|5997.8|5
1731392090000|2024-11-12 06:14:50|5998.5|5997.8|5998.38|5997.68|5998.5|5997.8|5998.38|5997.68|16
1731392100000|2024-11-12 06:15:00|5998.25|5997.55|5998.13|5997.43|5998.38|5997.68|5998.13|5997.43|13
1731392110000|2024-11-12 06:15:10|5998.25|5997.55|5998.38|5997.68|5998.38|5997.68|5998.25|5997.55|47
1731392120000|2024-11-12 06:15:20|5998.5|5997.8|5998.5|5997.8|5998.63|5997.93|5998.5|5997.8|50
1731392130000|2024-11-12 06:15:30|5998.38|5997.68|5998.5|5997.8|5998.63|5997.93|5998.38|5997.68|15
1731392140000|2024-11-12 06:15:40|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|2
1731392160000|2024-11-12 06:16:00|5998.5|5997.8|5998.38|5997.68|5998.63|5997.93|5998.38|5997.68|9
1731392170000|2024-11-12 06:16:10|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|5
1731392180000|2024-11-12 06:16:20|5998.5|5997.8|5998.63|5997.93|5998.63|5997.93|5998.38|5997.68|4
1731392190000|2024-11-12 06:16:30|||||||||1
1731392200000|2024-11-12 06:16:40|5998.5|5997.8|5998.38|5997.68|5998.5|5997.8|5998.38|5997.68|21
1731392220000|2024-11-12 06:17:00|5998.5|5997.8|5998.38|5997.68|5998.5|5997.8|5998.38|5997.68|15
1731392230000|2024-11-12 06:17:10|||||||||1
1731392250000|2024-11-12 06:17:30|||||||||2
1731392260000|2024-11-12 06:17:40|5998.25|5997.55|5998.13|5997.43|5998.38|5997.68|5998.13|5997.43|7
1731392280000|2024-11-12 06:18:00|5998.25|5997.55|5998.38|5997.68|5998.38|5997.68|5998.25|5997.55|10
1731392290000|2024-11-12 06:18:10|5998.25|5997.55|5998.25|5997.55|5998.38|5997.68|5998.13|5997.43|31
1731392300000|2024-11-12 06:18:20|5998.38|5997.68|5998.13|5997.43|5998.38|5997.68|5998.13|5997.43|2
1731392310000|2024-11-12 06:18:30|5998.25|5997.55|5998.38|5997.68|5998.38|5997.68|5998.13|5997.43|16
1731392320000|2024-11-12 06:18:40|||||||||1
1731392330000|2024-11-12 06:18:50|5998.25|5997.55|5998.38|5997.68|5998.38|5997.68|5998.13|5997.43|16
1731392340000|2024-11-12 06:19:00|5998.25|5997.55|5998.13|5997.43|5998.25|5997.55|5998.13|5997.43|24
1731392360000|2024-11-12 06:19:20|||||||||3
1731392370000|2024-11-12 06:19:30|||||||||2
1731392390000|2024-11-12 06:19:50|||||||||4
1731392400000|2024-11-12 06:20:00|5998.38|5997.68|5998.38|5997.68|5998.38|5997.68|5998.38|5997.68|12
1731392410000|2024-11-12 06:20:10|||||||||20
1731392420000|2024-11-12 06:20:20|5998.13|5997.43|5998.13|5997.43|5998.25|5997.55|5998.13|5997.43|22
1731392430000|2024-11-12 06:20:30|5998.25|5997.55|5998.38|5997.68|5998.38|5997.68|5998.25|5997.55|15
1731392440000|2024-11-12 06:20:40|5998.5|5997.8|5998.63|5997.93|5998.63|5997.93|5998.5|5997.8|25
1731392450000|2024-11-12 06:20:50|||||||||6
1731392470000|2024-11-12 06:21:10|||||||||5
1731392480000|2024-11-12 06:21:20|||||||||2
1731392490000|2024-11-12 06:21:30|5998.75|5998.05|5998.63|5997.93|5998.75|5998.05|5998.63|5997.93|11
1731392500000|2024-11-12 06:21:40|5998.5|5997.8|5998.63|5997.93|5998.63|5997.93|5998.5|5997.8|4
1731392510000|2024-11-12 06:21:50|5998.75|5998.05|5998.75|5998.05|5998.75|5998.05|5998.75|5998.05|21
1731392520000|2024-11-12 06:22:00|5998.63|5997.93|5998.63|5997.93|5998.75|5998.05|5998.63|5997.93|9
1731392530000|2024-11-12 06:22:10|5998.5|5997.8|5998.63|5997.93|5998.63|5997.93|5998.5|5997.8|19
1731392560000|2024-11-12 06:22:40|5998.5|5997.8|5998.38|5997.68|5998.5|5997.8|5998.25|5997.55|36
1731392570000|2024-11-12 06:22:50|5998.5|5997.8|5998.63|5997.93|5998.63|5997.93|5998.5|5997.8|16
1731392590000|2024-11-12 06:23:10|5998.5|5997.8|5998.38|5997.68|5998.63|5997.93|5998.38|5997.68|32
1731392600000|2024-11-12 06:23:20|||||||||1
1731392620000|2024-11-12 06:23:40|5998.5|5997.8|5998.63|5997.93|5998.63|5997.93|5998.5|5997.8|21
1731392630000|2024-11-12 06:23:50|||||||||2
1731392640000|2024-11-12 06:24:00|5998.75|5998.05|5998.88|5998.18|5998.88|5998.18|5998.75|5998.05|30
1731392650000|2024-11-12 06:24:10|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|12
1731392660000|2024-11-12 06:24:20|5998.88|5998.18|5998.63|5997.93|5998.88|5998.18|5998.63|5997.93|8
1731392670000|2024-11-12 06:24:30|5998.75|5998.05|5998.88|5998.18|5998.88|5998.18|5998.75|5998.05|15
1731392690000|2024-11-12 06:24:50|5999.13|5998.43|5998.88|5998.18|5999.13|5998.43|5998.88|5998.18|32
1731392700000|2024-11-12 06:25:00|5998.75|5998.05|5998.88|5998.18|5998.88|5998.18|5998.63|5997.93|28
1731392710000|2024-11-12 06:25:10|5998.75|5998.05|5998.88|5998.18|5998.88|5998.18|5998.75|5998.05|6
1731392720000|2024-11-12 06:25:20|5998.75|5998.05|5998.75|5998.05|5998.75|5998.05|5998.75|5998.05|9
1731392730000|2024-11-12 06:25:30|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|0
1731392740000|2024-11-12 06:25:40|||||||||2
1731392750000|2024-11-12 06:25:50|5998.75|5998.05|5998.63|5997.93|5998.75|5998.05|5998.63|5997.93|19
1731392760000|2024-11-12 06:26:00|5998.75|5998.05|5998.88|5998.18|5998.88|5998.18|5998.75|5998.05|2
1731392770000|2024-11-12 06:26:10|5998.75|5998.05|5998.88|5998.18|5998.88|5998.18|5998.63|5997.93|13
1731392790000|2024-11-12 06:26:30|5998.75|5998.05|5998.63|5997.93|5998.75|5998.05|5998.63|5997.93|5
1731392810000|2024-11-12 06:26:50|5998.88|5998.18|5998.88|5998.18|5998.88|5998.18|5998.88|5998.18|8
1731392820000|2024-11-12 06:27:00|||||||||8
1731392840000|2024-11-12 06:27:20|5999|5998.3|5998.88|5998.18|5999.13|5998.43|5998.88|5998.18|13
1731392850000|2024-11-12 06:27:30|||||||||1
1731392870000|2024-11-12 06:27:50|5999|5998.3|5999.13|5998.43|5999.13|5998.43|5999|5998.3|22
1731392900000|2024-11-12 06:28:20|5998.88|5998.18|5998.88|5998.18|5998.88|5998.18|5998.88|5998.18|35
1731392950000|2024-11-12 06:29:10|||||||||6
1731392970000|2024-11-12 06:29:30|5999|5998.3|5999|5998.3|5999|5998.3|5999|5998.3|11
1731392980000|2024-11-12 06:29:40|5998.88|5998.18|5999.13|5998.43|5999.13|5998.43|5998.88|5998.18|2
1731392990000|2024-11-12 06:29:50|5999|5998.3|5999.13|5998.43|5999.13|5998.43|5998.88|5998.18|8
1731393000000|2024-11-12 06:30:00|5999|5998.3|5999.13|5998.43|5999.13|5998.43|5998.88|5998.18|18
1731393010000|2024-11-12 06:30:10|5999.25|5998.55|5999.38|5998.68|5999.38|5998.68|5999.13|5998.43|17
1731393020000|2024-11-12 06:30:20|||||||||13
1731393030000|2024-11-12 06:30:30|5999.5|5998.8|5999.38|5998.68|5999.5|5998.8|5999.38|5998.68|47
1731393040000|2024-11-12 06:30:40|5999.13|5998.43|5999.13|5998.43|5999.13|5998.43|5999.13|5998.43|8
1731393050000|2024-11-12 06:30:50|5999|5998.3|5999.13|5998.43|5999.13|5998.43|5999|5998.3|6
1731393060000|2024-11-12 06:31:00|5999|5998.3|5999.13|5998.43|5999.13|5998.43|5999|5998.3|23
1731393070000|2024-11-12 06:31:10|5999|5998.3|5999.13|5998.43|5999.13|5998.43|5998.88|5998.18|18
1731393080000|2024-11-12 06:31:20|||||||||32
1731393090000|2024-11-12 06:31:30|5999|5998.3|5998.88|5998.18|5999|5998.3|5998.88|5998.18|6
1731393100000|2024-11-12 06:31:40|5999|5998.3|5999.13|5998.43|5999.13|5998.43|5999|5998.3|5
1731393110000|2024-11-12 06:31:50|5999.25|5998.55|5999.38|5998.68|5999.38|5998.68|5999.25|5998.55|8
1731393120000|2024-11-12 06:32:00|||||||||2
1731393130000|2024-11-12 06:32:10|5999.25|5998.55|5999.25|5998.55|5999.38|5998.68|5999.25|5998.55|33
1731393140000|2024-11-12 06:32:20|5999.38|5998.68|5999.38|5998.68|5999.38|5998.68|5999.25|5998.55|0
1731393150000|2024-11-12 06:32:30|5999.25|5998.55|5999.13|5998.43|5999.25|5998.55|5999.13|5998.43|0
1731393160000|2024-11-12 06:32:40|||||||||1
1731393170000|2024-11-12 06:32:50|5999|5998.3|5999.13|5998.43|5999.13|5998.43|5998.88|5998.18|8
1731393180000|2024-11-12 06:33:00|||||||||1
1731393190000|2024-11-12 06:33:10|5999.25|5998.55|5999.38|5998.68|5999.38|5998.68|5999.25|5998.55|4
1731393200000|2024-11-12 06:33:20|5999.25|5998.55|5999.38|5998.68|5999.38|5998.68|5999.25|5998.55|9
1731393220000|2024-11-12 06:33:40|||||||||2
1731393240000|2024-11-12 06:34:00|||||||||3
1731393250000|2024-11-12 06:34:10|||||||||15
1731393270000|2024-11-12 06:34:30|5999.25|5998.55|5999.25|5998.55|5999.25|5998.55|5999.25|5998.55|2
1731393280000|2024-11-12 06:34:40|5999.13|5998.43|5999.38|5998.68|5999.38|5998.68|5999.13|5998.43|4
1731393290000|2024-11-12 06:34:50|5999.25|5998.55|5999.38|5998.68|5999.38|5998.68|5999.25|5998.55|8
1731393300000|2024-11-12 06:35:00|5999.25|5998.55|5999.38|5998.68|5999.38|5998.68|5999.25|5998.55|2
1731393310000|2024-11-12 06:35:10|5999.25|5998.55|5999.13|5998.43|5999.38|5998.68|5999.13|5998.43|29
1731393320000|2024-11-12 06:35:20|5998.88|5998.18|5998.63|5997.93|5998.88|5998.18|5998.63|5997.93|27
1731393330000|2024-11-12 06:35:30|5998.75|5998.05|5998.63|5997.93|5998.75|5998.05|5998.63|5997.93|18
1731393340000|2024-11-12 06:35:40|||||||||2
1731393350000|2024-11-12 06:35:50|5998.38|5997.68|5998.63|5997.93|5998.63|5997.93|5998.38|5997.68|44
1731393360000|2024-11-12 06:36:00|5998.5|5997.8|5998.63|5997.93|5998.63|5997.93|5998.5|5997.8|11
1731393370000|2024-11-12 06:36:10|||||||||5
1731393380000|2024-11-12 06:36:20|||||||||1
1731393390000|2024-11-12 06:36:30|||||||||1
1731393400000|2024-11-12 06:36:40|||||||||17
1731393410000|2024-11-12 06:36:50|5998.75|5998.05|5998.88|5998.18|5998.88|5998.18|5998.75|5998.05|32
1731393420000|2024-11-12 06:37:00|5998.63|5997.93|5998.75|5998.05|5998.75|5998.05|5998.63|5997.93|19
1731393430000|2024-11-12 06:37:10|5998.88|5998.18|5998.88|5998.18|5998.88|5998.18|5998.63|5997.93|11
1731393440000|2024-11-12 06:37:20|5998.75|5998.05|5998.75|5998.05|5998.88|5998.18|5998.63|5997.93|15
1731393450000|2024-11-12 06:37:30|5998.88|5998.18|5998.88|5998.18|5998.88|5998.18|5998.88|5998.18|19
1731393460000|2024-11-12 06:37:40|5998.75|5998.05|5999.13|5998.43|5999.13|5998.43|5998.75|5998.05|51
1731393480000|2024-11-12 06:38:00|5998.88|5998.18|5998.88|5998.18|5998.88|5998.18|5998.88|5998.18|19
1731393490000|2024-11-12 06:38:10|5999|5998.3|5999.13|5998.43|5999.13|5998.43|5999|5998.3|3
1731393500000|2024-11-12 06:38:20|5999|5998.3|5998.88|5998.18|5999|5998.3|5998.88|5998.18|10
1731393510000|2024-11-12 06:38:30|||||||||15
1731393520000|2024-11-12 06:38:40|5999.13|5998.43|5999.13|5998.43|5999.13|5998.43|5999.13|5998.43|9
1731393530000|2024-11-12 06:38:50|5999|5998.3|5998.88|5998.18|5999.13|5998.43|5998.88|5998.18|11
1731393540000|2024-11-12 06:39:00|||||||||1
1731393560000|2024-11-12 06:39:20|5998.75|5998.05|5998.75|5998.05|5998.75|5998.05|5998.75|5998.05|2
1731393570000|2024-11-12 06:39:30|5998.88|5998.18|5998.63|5997.93|5998.88|5998.18|5998.63|5997.93|32
1731393580000|2024-11-12 06:39:40|||||||||3
1731393600000|2024-11-12 06:40:00|5998.88|5998.18|5998.88|5998.18|5998.88|5998.18|5998.75|5998.05|36
1731393610000|2024-11-12 06:40:10|5998.75|5998.05|5998.63|5997.93|5998.75|5998.05|5998.63|5997.93|6
1731393620000|2024-11-12 06:40:20|||||||||1
1731393630000|2024-11-12 06:40:30|5998.5|5997.8|5998.38|5997.68|5998.5|5997.8|5998.38|5997.68|21
1731393650000|2024-11-12 06:40:50|5998.13|5997.43|5998.38|5997.68|5998.38|5997.68|5998.13|5997.43|15
1731393660000|2024-11-12 06:41:00|5998.25|5997.55|5998.13|5997.43|5998.25|5997.55|5998.13|5997.43|23
1731393670000|2024-11-12 06:41:10|||||||||3
1731393680000|2024-11-12 06:41:20|||||||||5
1731393690000|2024-11-12 06:41:30|5998|5997.3|5998.13|5997.43|5998.13|5997.43|5998|5997.3|18
1731393700000|2024-11-12 06:41:40|||||||||5
1731393710000|2024-11-12 06:41:50|5998.38|5997.68|5998.63|5997.93|5998.63|5997.93|5998.38|5997.68|48
1731393720000|2024-11-12 06:42:00|5998.38|5997.68|5998.38|5997.68|5998.38|5997.68|5998.25|5997.55|16
1731393730000|2024-11-12 06:42:10|5998.13|5997.43|5998.13|5997.43|5998.13|5997.43|5998.13|5997.43|27
1731393740000|2024-11-12 06:42:20|||||||||1
1731393750000|2024-11-12 06:42:30|5998.25|5997.55|5998.38|5997.68|5998.38|5997.68|5998.13|5997.43|15
1731393760000|2024-11-12 06:42:40|||||||||2
1731393770000|2024-11-12 06:42:50|||||||||18
1731393780000|2024-11-12 06:43:00|5998.5|5997.8|5998.38|5997.68|5998.63|5997.93|5998.38|5997.68|13
1731393790000|2024-11-12 06:43:10|5998.5|5997.8|5998.63|5997.93|5998.63|5997.93|5998.5|5997.8|3
1731393800000|2024-11-12 06:43:20|5998.5|5997.8|5998.5|5997.8|5998.5|5997.8|5998.38|5997.68|8
1731393810000|2024-11-12 06:43:30|5998.63|5997.93|5998.38|5997.68|5998.63|5997.93|5998.38|5997.68|6
1731393820000|2024-11-12 06:43:40|5998.5|5997.8|5998.38|5997.68|5998.63|5997.93|5998.38|5997.68|13
1731393830000|2024-11-12 06:43:50|5998.5|5997.8|5998.38|5997.68|5998.5|5997.8|5998.38|5997.68|8
1731393840000|2024-11-12 06:44:00|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|10
1731393880000|2024-11-12 06:44:40|5998.5|5997.8|5998.38|5997.68|5998.5|5997.8|5998.38|5997.68|37
1731393890000|2024-11-12 06:44:50|5998.25|5997.55|5998.13|5997.43|5998.25|5997.55|5998.13|5997.43|13
1731393900000|2024-11-12 06:45:00|5998|5997.3|5998.13|5997.43|5998.13|5997.43|5998|5997.3|62
1731393910000|2024-11-12 06:45:10|5998.25|5997.55|5998.25|5997.55|5998.38|5997.68|5998.13|5997.43|42
1731393920000|2024-11-12 06:45:20|5998.38|5997.68|5998.38|5997.68|5998.38|5997.68|5998.38|5997.68|0
1731393940000|2024-11-12 06:45:40|||||||||17
1731393960000|2024-11-12 06:46:00|5998.5|5997.8|5998.63|5997.93|5998.63|5997.93|5998.5|5997.8|6
1731393970000|2024-11-12 06:46:10|5998.5|5997.8|5998.38|5997.68|5998.63|5997.93|5998.38|5997.68|16
1731393980000|2024-11-12 06:46:20|5998.5|5997.8|5998.63|5997.93|5998.63|5997.93|5998.5|5997.8|4
1731393990000|2024-11-12 06:46:30|5998.5|5997.8|5998.63|5997.93|5998.63|5997.93|5998.5|5997.8|3
1731394000000|2024-11-12 06:46:40|5998.5|5997.8|5998.63|5997.93|5998.63|5997.93|5998.5|5997.8|3
1731394020000|2024-11-12 06:47:00|5998.38|5997.68|5998.5|5997.8|5998.63|5997.93|5998.38|5997.68|5
1731394030000|2024-11-12 06:47:10|5998.63|5997.93|5998.38|5997.68|5998.63|5997.93|5998.38|5997.68|23
1731394040000|2024-11-12 06:47:20|5998.5|5997.8|5998.38|5997.68|5998.5|5997.8|5998.38|5997.68|9
1731394060000|2024-11-12 06:47:40|||||||||5
1731394080000|2024-11-12 06:48:00|5998.5|5997.8|5998.63|5997.93|5998.63|5997.93|5998.5|5997.8|25
1731394110000|2024-11-12 06:48:30|5998.38|5997.68|5998.38|5997.68|5998.38|5997.68|5998.38|5997.68|39
1731394120000|2024-11-12 06:48:40|5998.5|5997.8|5998.63|5997.93|5998.63|5997.93|5998.5|5997.8|8
1731394150000|2024-11-12 06:49:10|5998.38|5997.68|5998.63|5997.93|5998.63|5997.93|5998.38|5997.68|8
1731394200000|2024-11-12 06:50:00|5998.5|5997.8|5998.63|5997.93|5998.63|5997.93|5998.38|5997.68|39
1731394210000|2024-11-12 06:50:10|||||||||12
1731394220000|2024-11-12 06:50:20|5998.88|5998.18|5998.88|5998.18|5998.88|5998.18|5998.75|5998.05|28
1731394230000|2024-11-12 06:50:30|5998.63|5997.93|5998.63|5997.93|5998.75|5998.05|5998.63|5997.93|5
1731394240000|2024-11-12 06:50:40|5998.75|5998.05|5998.88|5998.18|5998.88|5998.18|5998.63|5997.93|26
1731394250000|2024-11-12 06:50:50|||||||||1
1731394260000|2024-11-12 06:51:00|5998.75|5998.05|5998.88|5998.18|5998.88|5998.18|5998.75|5998.05|16
1731394270000|2024-11-12 06:51:10|5998.75|5998.05|5998.88|5998.18|5998.88|5998.18|5998.75|5998.05|13
1731394280000|2024-11-12 06:51:20|5998.75|5998.05|5998.63|5997.93|5998.75|5998.05|5998.63|5997.93|2
1731394300000|2024-11-12 06:51:40|||||||||1
1731394310000|2024-11-12 06:51:50|5998.5|5997.8|5998.38|5997.68|5998.5|5997.8|5998.38|5997.68|15
1731394320000|2024-11-12 06:52:00|||||||||16
1731394330000|2024-11-12 06:52:10|5998.25|5997.55|5998.25|5997.55|5998.25|5997.55|5998.25|5997.55|3
1731394340000|2024-11-12 06:52:20|5998.38|5997.68|5998.38|5997.68|5998.38|5997.68|5998.38|5997.68|0
1731394350000|2024-11-12 06:52:30|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|17
1731394370000|2024-11-12 06:52:50|||||||||1
1731394380000|2024-11-12 06:53:00|5998.38|5997.68|5998.38|5997.68|5998.63|5997.93|5998.38|5997.68|67
1731394390000|2024-11-12 06:53:10|5998.63|5997.93|5998.38|5997.68|5998.63|5997.93|5998.38|5997.68|3
1731394420000|2024-11-12 06:53:40|||||||||3
1731394440000|2024-11-12 06:54:00|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|9
1731394460000|2024-11-12 06:54:20|5998.88|5998.18|5999.13|5998.43|5999.13|5998.43|5998.88|5998.18|60
1731394470000|2024-11-12 06:54:30|5999|5998.3|5999.13|5998.43|5999.13|5998.43|5998.88|5998.18|39
1731394490000|2024-11-12 06:54:50|5999|5998.3|5999.13|5998.43|5999.13|5998.43|5999|5998.3|33
1731394500000|2024-11-12 06:55:00|5999|5998.3|5998.88|5998.18|5999|5998.3|5998.88|5998.18|20
1731394510000|2024-11-12 06:55:10|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|19
1731394520000|2024-11-12 06:55:20|5998.88|5998.18|5998.88|5998.18|5998.88|5998.18|5998.88|5998.18|16
1731394540000|2024-11-12 06:55:40|5998.75|5998.05|5998.88|5998.18|5998.88|5998.18|5998.75|5998.05|12
1731394550000|2024-11-12 06:55:50|||||||||1
1731394570000|2024-11-12 06:56:10|5998.75|5998.05|5998.63|5997.93|5998.75|5998.05|5998.63|5997.93|14
1731394590000|2024-11-12 06:56:30|||||||||1
1731394600000|2024-11-12 06:56:40|5998.88|5998.18|5998.75|5998.05|5998.88|5998.18|5998.75|5998.05|28
1731394610000|2024-11-12 06:56:50|5998.63|5997.93|5998.75|5998.05|5998.75|5998.05|5998.63|5997.93|4
1731394620000|2024-11-12 06:57:00|5998.63|5997.93|5998.63|5997.93|5998.88|5998.18|5998.63|5997.93|5
1731394640000|2024-11-12 06:57:20|||||||||1
1731394650000|2024-11-12 06:57:30|5998.88|5998.18|5998.75|5998.05|5998.88|5998.18|5998.75|5998.05|11
1731394660000|2024-11-12 06:57:40|5998.63|5997.93|5998.88|5998.18|5998.88|5998.18|5998.63|5997.93|1
1731394680000|2024-11-12 06:58:00|||||||||1
1731394700000|2024-11-12 06:58:20|5999|5998.3|5998.88|5998.18|5999|5998.3|5998.88|5998.18|5
1731394720000|2024-11-12 06:58:40|5999|5998.3|5998.88|5998.18|5999.13|5998.43|5998.88|5998.18|21
1731394730000|2024-11-12 06:58:50|||||||||2
1731394740000|2024-11-12 06:59:00|5999|5998.3|5999|5998.3|5999|5998.3|5999|5998.3|36
1731394750000|2024-11-12 06:59:10|5998.88|5998.18|5998.88|5998.18|5999|5998.3|5998.88|5998.18|4
1731394760000|2024-11-12 06:59:20|||||||||7
1731394800000|2024-11-12 07:00:00|5998.75|5998.05|5998.88|5998.18|5999.13|5998.43|5998.63|5997.93|70
1731394810000|2024-11-12 07:00:10|5999|5998.3|5999.38|5998.68|5999.38|5998.68|5999|5998.3|70
1731394820000|2024-11-12 07:00:20|5999.5|5998.8|5999.63|5998.93|5999.63|5998.93|5999.5|5998.8|75
1731394830000|2024-11-12 07:00:30|||||||||48
1731394840000|2024-11-12 07:00:40|5999.5|5998.8|5999.63|5998.93|5999.63|5998.93|5999.5|5998.8|6
1731394850000|2024-11-12 07:00:50|5999.75|5999.05|5999.63|5998.93|5999.75|5999.05|5999.63|5998.93|24
1731394860000|2024-11-12 07:01:00|5999.75|5999.05|5999.38|5998.68|5999.88|5999.18|5999.38|5998.68|40
1731394870000|2024-11-12 07:01:10|5999.63|5998.93|5999.13|5998.43|5999.63|5998.93|5999.13|5998.43|36
1731394880000|2024-11-12 07:01:20|5999.25|5998.55|5999.13|5998.43|5999.5|5998.8|5999|5998.3|43
1731394890000|2024-11-12 07:01:30|5998.63|5997.93|5999.13|5998.43|5999.13|5998.43|5998.63|5997.93|85
1731394900000|2024-11-12 07:01:40|5999|5998.3|5999.13|5998.43|5999.13|5998.43|5998.88|5998.18|31
1731394910000|2024-11-12 07:01:50|5999.38|5998.68|5998.88|5998.18|5999.38|5998.68|5998.88|5998.18|89
1731394920000|2024-11-12 07:02:00|5998.63|5997.93|5998.75|5998.05|5998.88|5998.18|5998.63|5997.93|24
1731394930000|2024-11-12 07:02:10|5998.88|5998.18|5998.88|5998.18|5998.88|5998.18|5998.88|5998.18|0
1731394940000|2024-11-12 07:02:20|5999|5998.3|5999|5998.3|5999.13|5998.43|5998.88|5998.18|36
1731394950000|2024-11-12 07:02:30|5999.13|5998.43|5999.13|5998.43|5999.13|5998.43|5999|5998.3|3
1731394960000|2024-11-12 07:02:40|5999|5998.3|5999.13|5998.43|5999.13|5998.43|5999|5998.3|12
1731394970000|2024-11-12 07:02:50|5999.38|5998.68|5999.38|5998.68|5999.38|5998.68|5999.38|5998.68|5
1731394980000|2024-11-12 07:03:00|5999.5|5998.8|5999.38|5998.68|5999.63|5998.93|5999.38|5998.68|36
1731395000000|2024-11-12 07:03:20|5999.5|5998.8|5999.5|5998.8|5999.5|5998.8|5999.5|5998.8|10
1731395010000|2024-11-12 07:03:30|5999.63|5998.93|5999.63|5998.93|5999.63|5998.93|5999.63|5998.93|10
1731395020000|2024-11-12 07:03:40|||||||||1
1731395040000|2024-11-12 07:04:00|5999.5|5998.8|5999.38|5998.68|5999.5|5998.8|5999.38|5998.68|28
1731395050000|2024-11-12 07:04:10|||||||||1
1731395060000|2024-11-12 07:04:20|5999.63|5998.93|5999.63|5998.93|5999.63|5998.93|5999.63|5998.93|9
1731395070000|2024-11-12 07:04:30|5999.5|5998.8|5999.63|5998.93|5999.63|5998.93|5999.5|5998.8|12
1731395080000|2024-11-12 07:04:40|5999.75|5999.05|5999.88|5999.18|5999.88|5999.18|5999.63|5998.93|32
1731395090000|2024-11-12 07:04:50|5999.63|5998.93|5999.63|5998.93|5999.63|5998.93|5999.63|5998.93|7
1731395100000|2024-11-12 07:05:00|5999.38|5998.68|5999.63|5998.93|5999.88|5999.18|5999.38|5998.68|39
1731395110000|2024-11-12 07:05:10|||||||||2
1731395130000|2024-11-12 07:05:30|5999.75|5999.05|5999.63|5998.93|5999.75|5999.05|5999.5|5998.8|38
1731395160000|2024-11-12 07:06:00|5999.5|5998.8|5999.38|5998.68|5999.63|5998.93|5999.38|5998.68|18
1731395170000|2024-11-12 07:06:10|5999.5|5998.8|5999.63|5998.93|5999.63|5998.93|5999.5|5998.8|13
1731395180000|2024-11-12 07:06:20|5999.88|5999.18|6000|5999.3|6000.13|5999.43|5999.88|5999.18|94
1731395190000|2024-11-12 07:06:30|6000.13|5999.43|5999.75|5999.05|6000.13|5999.43|5999.75|5999.05|22
1731395200000|2024-11-12 07:06:40|5999.63|5998.93|5999.88|5999.18|5999.88|5999.18|5999.63|5998.93|16
1731395210000|2024-11-12 07:06:50|5999.75|5999.05|5999.88|5999.18|5999.88|5999.18|5999.75|5999.05|16
1731395220000|2024-11-12 07:07:00|5999.63|5998.93|5999.63|5998.93|5999.63|5998.93|5999.63|5998.93|10
1731395230000|2024-11-12 07:07:10|5999.5|5998.8|5999.63|5998.93|5999.63|5998.93|5999.5|5998.8|19
1731395240000|2024-11-12 07:07:20|5999.88|5999.18|5999.75|5999.05|5999.88|5999.18|5999.75|5999.05|29
1731395250000|2024-11-12 07:07:30|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|5999.75|5999.05|10
1731395260000|2024-11-12 07:07:40|6000|5999.3|6000|5999.3|6000|5999.3|6000|5999.3|18
1731395270000|2024-11-12 07:07:50|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|1
1731395280000|2024-11-12 07:08:00|||||||||2
1731395290000|2024-11-12 07:08:10|||||||||5
1731395300000|2024-11-12 07:08:20|5999.75|5999.05|5999.88|5999.18|5999.88|5999.18|5999.75|5999.05|12
1731395310000|2024-11-12 07:08:30|6000|5999.3|5999.88|5999.18|6000|5999.3|5999.88|5999.18|18
1731395320000|2024-11-12 07:08:40|||||||||7
1731395340000|2024-11-12 07:09:00|6000|5999.3|6000.13|5999.43|6000.13|5999.43|6000|5999.3|19
1731395360000|2024-11-12 07:09:20|6000|5999.3|6000|5999.3|6000|5999.3|5999.88|5999.18|1
1731395370000|2024-11-12 07:09:30|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|28
1731395380000|2024-11-12 07:09:40|||||||||1
1731395390000|2024-11-12 07:09:50|5999.75|5999.05|5999.88|5999.18|5999.88|5999.18|5999.75|5999.05|29
1731395400000|2024-11-12 07:10:00|5999.75|5999.05|5999.63|5998.93|5999.88|5999.18|5999.63|5998.93|28
1731395420000|2024-11-12 07:10:20|5999.38|5998.68|5999.38|5998.68|5999.38|5998.68|5999.38|5998.68|3
1731395440000|2024-11-12 07:10:40|5999.5|5998.8|5999.88|5999.18|5999.88|5999.18|5999.5|5998.8|36
1731395450000|2024-11-12 07:10:50|5999.75|5999.05|5999.75|5999.05|5999.75|5999.05|5999.75|5999.05|20
1731395460000|2024-11-12 07:11:00|5999.63|5998.93|5999.63|5998.93|5999.75|5999.05|5999.63|5998.93|11
1731395470000|2024-11-12 07:11:10|5999.75|5999.05|5999.63|5998.93|5999.75|5999.05|5999.63|5998.93|12
1731395490000|2024-11-12 07:11:30|5999.75|5999.05|5999.88|5999.18|5999.88|5999.18|5999.75|5999.05|21
1731395500000|2024-11-12 07:11:40|6000.13|5999.43|6000.13|5999.43|6000.13|5999.43|6000.13|5999.43|23
1731395510000|2024-11-12 07:11:50|6000|5999.3|6000|5999.3|6000.13|5999.43|5999.88|5999.18|22
1731395520000|2024-11-12 07:12:00|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|22
1731395530000|2024-11-12 07:12:10|5999.75|5999.05|5999.88|5999.18|5999.88|5999.18|5999.75|5999.05|12
1731395540000|2024-11-12 07:12:20|6000|5999.3|5999.88|5999.18|6000|5999.3|5999.88|5999.18|26
1731395570000|2024-11-12 07:12:50|6000|5999.3|6000.38|5999.68|6000.38|5999.68|6000|5999.3|63
1731395580000|2024-11-12 07:13:00|6000.63|5999.93|6000.38|5999.68|6000.63|5999.93|6000.38|5999.68|40
1731395590000|2024-11-12 07:13:10|6000.25|5999.55|6000.25|5999.55|6000.25|5999.55|6000.25|5999.55|22
1731395600000|2024-11-12 07:13:20|6000.13|5999.43|6000.13|5999.43|6000.13|5999.43|6000.13|5999.43|0
1731395620000|2024-11-12 07:13:40|||||||||2
1731395630000|2024-11-12 07:13:50|6000.25|5999.55|6000.13|5999.43|6000.25|5999.55|6000.13|5999.43|25
1731395640000|2024-11-12 07:14:00|||||||||4
1731395650000|2024-11-12 07:14:10|||||||||9
1731395670000|2024-11-12 07:14:30|6000|5999.3|6000.13|5999.43|6000.13|5999.43|5999.88|5999.18|34
1731395680000|2024-11-12 07:14:40|||||||||26
1731395700000|2024-11-12 07:15:00|||||||||26
1731395710000|2024-11-12 07:15:10|||||||||10
1731395720000|2024-11-12 07:15:20|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|12
1731395730000|2024-11-12 07:15:30|6000|5999.3|6000.13|5999.43|6000.13|5999.43|6000|5999.3|10
1731395750000|2024-11-12 07:15:50|6000.38|5999.68|6000.38|5999.68|6000.38|5999.68|6000.38|5999.68|15
1731395760000|2024-11-12 07:16:00|6000.25|5999.55|6000.38|5999.68|6000.38|5999.68|6000.25|5999.55|25
1731395770000|2024-11-12 07:16:10|||||||||1
1731395790000|2024-11-12 07:16:30|6000.13|5999.43|6000.13|5999.43|6000.13|5999.43|6000.13|5999.43|42
1731395800000|2024-11-12 07:16:40|6000.25|5999.55|6000.13|5999.43|6000.25|5999.55|6000.13|5999.43|12
1731395810000|2024-11-12 07:16:50|6000.25|5999.55|6000.38|5999.68|6000.38|5999.68|6000.25|5999.55|8
1731395820000|2024-11-12 07:17:00|6000.25|5999.55|6000.38|5999.68|6000.38|5999.68|6000.13|5999.43|23
1731395830000|2024-11-12 07:17:10|||||||||2
1731395840000|2024-11-12 07:17:20|6000.5|5999.8|6000.5|5999.8|6000.63|5999.93|6000.5|5999.8|21
1731395850000|2024-11-12 07:17:30|6000.63|5999.93|6000.63|5999.93|6000.63|5999.93|6000.63|5999.93|3
1731395860000|2024-11-12 07:17:40|6000.5|5999.8|6000.63|5999.93|6000.63|5999.93|6000.38|5999.68|23
1731395870000|2024-11-12 07:17:50|6000.38|5999.68|6001|6000.3|6001|6000.3|6000.38|5999.68|72
1731395880000|2024-11-12 07:18:00|6000.88|6000.18|6000.88|6000.18|6000.88|6000.18|6000.88|6000.18|1
1731395890000|2024-11-12 07:18:10|6000.75|6000.05|6000.88|6000.18|6000.88|6000.18|6000.63|5999.93|14
1731395900000|2024-11-12 07:18:20|6000.75|6000.05|6000.88|6000.18|6000.88|6000.18|6000.75|6000.05|9
1731395930000|2024-11-12 07:18:50|6001|6000.3|6001.13|6000.43|6001.13|6000.43|6001|6000.3|36
1731395940000|2024-11-12 07:19:00|6001|6000.3|6000.88|6000.18|6001|6000.3|6000.88|6000.18|5
1731395950000|2024-11-12 07:19:10|6000.75|6000.05|6000.88|6000.18|6000.88|6000.18|6000.75|6000.05|17
1731395960000|2024-11-12 07:19:20|||||||||7
1731395970000|2024-11-12 07:19:30|6000.63|5999.93|6000.75|6000.05|6000.88|6000.18|6000.63|5999.93|28
1731395980000|2024-11-12 07:19:40|6000.63|5999.93|6000.75|6000.05|6000.75|6000.05|6000.63|5999.93|19
1731395990000|2024-11-12 07:19:50|6000.63|5999.93|6000.5|5999.8|6000.63|5999.93|6000.5|5999.8|17
1731396000000|2024-11-12 07:20:00|6000.38|5999.68|5999.88|5999.18|6000.38|5999.68|5999.88|5999.18|52
1731396010000|2024-11-12 07:20:10|5999.75|5999.05|5999.63|5998.93|5999.75|5999.05|5999.63|5998.93|21
1731396020000|2024-11-12 07:20:20|5999.75|5999.05|5999.75|5999.05|5999.75|5999.05|5999.63|5998.93|6
1731396030000|2024-11-12 07:20:30|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|0
1731396040000|2024-11-12 07:20:40|||||||||7
1731396050000|2024-11-12 07:20:50|5999.75|5999.05|5999.75|5999.05|5999.88|5999.18|5999.75|5999.05|25
1731396060000|2024-11-12 07:21:00|5999.63|5998.93|5999.63|5998.93|5999.63|5998.93|5999.63|5998.93|3
1731396070000|2024-11-12 07:21:10|||||||||4
1731396080000|2024-11-12 07:21:20|5999.5|5998.8|5999.25|5998.55|5999.5|5998.8|5999.25|5998.55|55
1731396090000|2024-11-12 07:21:30|5999.38|5998.68|5999.5|5998.8|5999.5|5998.8|5999.38|5998.68|45
1731396100000|2024-11-12 07:21:40|5999.38|5998.68|5999.63|5998.93|5999.63|5998.93|5999.38|5998.68|47
1731396110000|2024-11-12 07:21:50|||||||||2
1731396120000|2024-11-12 07:22:00|5999.38|5998.68|5999.38|5998.68|5999.5|5998.8|5999.38|5998.68|28
1731396130000|2024-11-12 07:22:10|5999.25|5998.55|5999.38|5998.68|5999.38|5998.68|5999.25|5998.55|10
1731396140000|2024-11-12 07:22:20|5999.5|5998.8|5999.63|5998.93|5999.63|5998.93|5999.5|5998.8|28
1731396160000|2024-11-12 07:22:40|5999.75|5999.05|5999.88|5999.18|5999.88|5999.18|5999.75|5999.05|19
1731396170000|2024-11-12 07:22:50|5999.75|5999.05|5999.63|5998.93|5999.75|5999.05|5999.63|5998.93|8
1731396180000|2024-11-12 07:23:00|5999.75|5999.05|5999.63|5998.93|5999.88|5999.18|5999.63|5998.93|25
1731396190000|2024-11-12 07:23:10|5999.5|5998.8|5999.5|5998.8|5999.63|5998.93|5999.5|5998.8|42
1731396200000|2024-11-12 07:23:20|5999.63|5998.93|5999.63|5998.93|5999.63|5998.93|5999.63|5998.93|0
1731396210000|2024-11-12 07:23:30|5999.5|5998.8|5999.38|5998.68|5999.5|5998.8|5999.38|5998.68|8
1731396220000|2024-11-12 07:23:40|||||||||5
1731396230000|2024-11-12 07:23:50|5999.5|5998.8|5999.38|5998.68|5999.5|5998.8|5999.38|5998.68|16
1731396240000|2024-11-12 07:24:00|5999.13|5998.43|5998.88|5998.18|5999.13|5998.43|5998.88|5998.18|30
1731396250000|2024-11-12 07:24:10|5999|5998.3|5998.88|5998.18|5999|5998.3|5998.88|5998.18|18
1731396260000|2024-11-12 07:24:20|5998.75|5998.05|5999|5998.3|5999|5998.3|5998.63|5997.93|74
1731396270000|2024-11-12 07:24:30|5999.13|5998.43|5998.88|5998.18|5999.13|5998.43|5998.88|5998.18|6
1731396280000|2024-11-12 07:24:40|||||||||3
1731396290000|2024-11-12 07:24:50|5999|5998.3|5998.88|5998.18|5999|5998.3|5998.88|5998.18|11
1731396300000|2024-11-12 07:25:00|5998.63|5997.93|5998.38|5997.68|5998.75|5998.05|5998.38|5997.68|63
1731396310000|2024-11-12 07:25:10|5998.25|5997.55|5998.13|5997.43|5998.25|5997.55|5998.13|5997.43|11
1731396320000|2024-11-12 07:25:20|5997.88|5997.18|5997.63|5996.93|5997.88|5997.18|5997.63|5996.93|52
1731396330000|2024-11-12 07:25:30|5997.5|5996.8|5996.88|5996.18|5997.5|5996.8|5996.88|5996.18|64
1731396340000|2024-11-12 07:25:40|5996.63|5995.93|5996.63|5995.93|5996.63|5995.93|5996.63|5995.93|116
1731396350000|2024-11-12 07:25:50|5996.75|5996.05|5996.75|5996.05|5996.88|5996.18|5996.63|5995.93|47
1731396360000|2024-11-12 07:26:00|5996.63|5995.93|5995.88|5995.18|5996.75|5996.05|5995.75|5995.05|906
1731396370000|2024-11-12 07:26:10|5996.13|5995.43|5995.88|5995.18|5996.63|5995.93|5995.63|5994.93|273
1731396380000|2024-11-12 07:26:20|5996|5995.3|5996.13|5995.43|5996.13|5995.43|5995.88|5995.18|46
1731396390000|2024-11-12 07:26:30|5996.25|5995.55|5996.38|5995.68|5996.38|5995.68|5996.13|5995.43|51
1731396400000|2024-11-12 07:26:40|5996.5|5995.8|5996.63|5995.93|5996.63|5995.93|5996.5|5995.8|13
1731396410000|2024-11-12 07:26:50|5996.88|5996.18|5996.63|5995.93|5996.88|5996.18|5996.63|5995.93|77
1731396420000|2024-11-12 07:27:00|5996.38|5995.68|5996.63|5995.93|5996.63|5995.93|5996.38|5995.68|55
1731396430000|2024-11-12 07:27:10|5996.75|5996.05|5996.63|5995.93|5996.88|5996.18|5996.63|5995.93|29
1731396440000|2024-11-12 07:27:20|5996.75|5996.05|5996.88|5996.18|5996.88|5996.18|5996.63|5995.93|10
1731396450000|2024-11-12 07:27:30|5996.63|5995.93|5996.63|5995.93|5996.63|5995.93|5996.63|5995.93|23
1731396460000|2024-11-12 07:27:40|||||||||21
1731396470000|2024-11-12 07:27:50|5996.5|5995.8|5996.38|5995.68|5996.5|5995.8|5996.13|5995.43|46
1731396480000|2024-11-12 07:28:00|5996.63|5995.93|5997.13|5996.43|5997.38|5996.68|5996.63|5995.93|81
1731396490000|2024-11-12 07:28:10|5997.25|5996.55|5997.13|5996.43|5997.25|5996.55|5997.13|5996.43|17
1731396500000|2024-11-12 07:28:20|5997|5996.3|5996.88|5996.18|5997|5996.3|5996.88|5996.18|24
1731396510000|2024-11-12 07:28:30|5997|5996.3|5997|5996.3|5997|5996.3|5996.88|5996.18|31
1731396520000|2024-11-12 07:28:40|5997.13|5996.43|5997.38|5996.68|5997.38|5996.68|5997.13|5996.43|38
1731396530000|2024-11-12 07:28:50|5997.25|5996.55|5997.63|5996.93|5997.63|5996.93|5997.25|5996.55|71
1731396540000|2024-11-12 07:29:00|5997.38|5996.68|5997.38|5996.68|5997.38|5996.68|5997.38|5996.68|40
1731396550000|2024-11-12 07:29:10|5997.5|5996.8|5997.38|5996.68|5997.5|5996.8|5997.38|5996.68|18
1731396560000|2024-11-12 07:29:20|5997.63|5996.93|5997.63|5996.93|5997.63|5996.93|5997.63|5996.93|2
1731396570000|2024-11-12 07:29:30|||||||||4
1731396580000|2024-11-12 07:29:40|||||||||18
1731396590000|2024-11-12 07:29:50|||||||||9
1731396600000|2024-11-12 07:30:00|5997.88|5997.18|5997.88|5997.18|5998.38|5997.68|5997.75|5997.05|142
1731396610000|2024-11-12 07:30:10|5998|5997.3|5998.38|5997.68|5998.38|5997.68|5997.88|5997.18|14
1731396620000|2024-11-12 07:30:20|5998.13|5997.43|5998.25|5997.55|5998.38|5997.68|5998.13|5997.43|5
1731396630000|2024-11-12 07:30:30|5998.38|5997.68|5998.38|5997.68|5998.38|5997.68|5998.13|5997.43|1
1731396640000|2024-11-12 07:30:40|5998.13|5997.43|5998.13|5997.43|5998.13|5997.43|5998.13|5997.43|15
1731396650000|2024-11-12 07:30:50|5998.25|5997.55|5998.25|5997.55|5998.25|5997.55|5998.13|5997.43|13
1731396660000|2024-11-12 07:31:00|5998.13|5997.43|5998.38|5997.68|5998.38|5997.68|5998.13|5997.43|26
1731396670000|2024-11-12 07:31:10|5998.5|5997.8|5998.63|5997.93|5998.63|5997.93|5998.5|5997.8|7
1731396680000|2024-11-12 07:31:20|5998.5|5997.8|5998.38|5997.68|5998.5|5997.8|5998.38|5997.68|11
1731396690000|2024-11-12 07:31:30|5998.13|5997.43|5998.13|5997.43|5998.13|5997.43|5998.13|5997.43|10
1731396700000|2024-11-12 07:31:40|||||||||1
1731396710000|2024-11-12 07:31:50|5997.88|5997.18|5997.88|5997.18|5998.13|5997.43|5997.88|5997.18|43
1731396720000|2024-11-12 07:32:00|5998.13|5997.43|5998.13|5997.43|5998.38|5997.68|5998.13|5997.43|7
1731396730000|2024-11-12 07:32:10|||||||||5
1731396740000|2024-11-12 07:32:20|||||||||2
1731396750000|2024-11-12 07:32:30|||||||||8
1731396760000|2024-11-12 07:32:40|||||||||2
1731396780000|2024-11-12 07:33:00|5998.25|5997.55|5998.38|5997.68|5998.38|5997.68|5998.25|5997.55|28
1731396790000|2024-11-12 07:33:10|5998.5|5997.8|5998.38|5997.68|5998.63|5997.93|5998.38|5997.68|22
1731396800000|2024-11-12 07:33:20|5998.5|5997.8|5998.63|5997.93|5998.63|5997.93|5998.5|5997.8|7
1731396810000|2024-11-12 07:33:30|5998.75|5998.05|5998.5|5997.8|5998.75|5998.05|5998.5|5997.8|18
1731396820000|2024-11-12 07:33:40|5998.38|5997.68|5997.88|5997.18|5998.38|5997.68|5997.88|5997.18|37
1731396830000|2024-11-12 07:33:50|5997.63|5996.93|5997.38|5996.68|5997.63|5996.93|5997.38|5996.68|63
1731396840000|2024-11-12 07:34:00|5997.63|5996.93|5997.63|5996.93|5997.88|5997.18|5997.63|5996.93|83
1731396850000|2024-11-12 07:34:10|5997.75|5997.05|5997.63|5996.93|5997.75|5997.05|5997.63|5996.93|9
1731396860000|2024-11-12 07:34:20|5997.38|5996.68|5997.63|5996.93|5997.63|5996.93|5997.38|5996.68|22
1731396870000|2024-11-12 07:34:30|5997.5|5996.8|5997.63|5996.93|5997.63|5996.93|5997.5|5996.8|11
1731396880000|2024-11-12 07:34:40|5997.5|5996.8|5997.63|5996.93|5997.63|5996.93|5997.5|5996.8|24
1731396890000|2024-11-12 07:34:50|5997.5|5996.8|5997.5|5996.8|5997.5|5996.8|5997.38|5996.68|15
1731396900000|2024-11-12 07:35:00|5997.63|5996.93|5997.63|5996.93|5997.63|5996.93|5997.38|5996.68|22
1731396910000|2024-11-12 07:35:10|5997.5|5996.8|5997.63|5996.93|5997.88|5997.18|5997.5|5996.8|31
1731396920000|2024-11-12 07:35:20|||||||||3
1731396930000|2024-11-12 07:35:30|5997.5|5996.8|5997.5|5996.8|5997.63|5996.93|5997.38|5996.68|24
1731396940000|2024-11-12 07:35:40|5997.63|5996.93|5997.63|5996.93|5997.63|5996.93|5997.38|5996.68|35
1731396960000|2024-11-12 07:36:00|||||||||8
1731396970000|2024-11-12 07:36:10|5997.5|5996.8|5997.5|5996.8|5997.63|5996.93|5997.38|5996.68|51
1731396980000|2024-11-12 07:36:20|5997.38|5996.68|5997.13|5996.43|5997.38|5996.68|5997.13|5996.43|72
1731396990000|2024-11-12 07:36:30|5997|5996.3|5996.88|5996.18|5997|5996.3|5996.88|5996.18|21
1731397000000|2024-11-12 07:36:40|5997.13|5996.43|5997.13|5996.43|5997.13|5996.43|5997|5996.3|38
1731397020000|2024-11-12 07:37:00|5997.25|5996.55|5997.38|5996.68|5997.38|5996.68|5997.25|5996.55|49
1731397030000|2024-11-12 07:37:10|5997.25|5996.55|5996.63|5995.93|5997.25|5996.55|5996.63|5995.93|43
1731397040000|2024-11-12 07:37:20|5996.5|5995.8|5996.63|5995.93|5996.63|5995.93|5996.38|5995.68|117
1731397050000|2024-11-12 07:37:30|5996.5|5995.8|5996.38|5995.68|5996.63|5995.93|5996.38|5995.68|31
1731397060000|2024-11-12 07:37:40|5996.5|5995.8|5996.38|5995.68|5996.5|5995.8|5996.38|5995.68|42
1731397070000|2024-11-12 07:37:50|5996.63|5995.93|5996.38|5995.68|5996.63|5995.93|5996.38|5995.68|19
1731397080000|2024-11-12 07:38:00|5996.5|5995.8|5996.88|5996.18|5996.88|5996.18|5996.5|5995.8|20
1731397090000|2024-11-12 07:38:10|||||||||8
1731397100000|2024-11-12 07:38:20|5996.75|5996.05|5996.13|5995.43|5996.88|5996.18|5996|5995.3|156
1731397110000|2024-11-12 07:38:30|5996|5995.3|5996.13|5995.43|5996.13|5995.43|5995.88|5995.18|39
1731397120000|2024-11-12 07:38:40|5996.38|5995.68|5996.38|5995.68|5996.38|5995.68|5996.38|5995.68|14
1731397130000|2024-11-12 07:38:50|5996.25|5995.55|5996.13|5995.43|5996.25|5995.55|5996.13|5995.43|11
1731397140000|2024-11-12 07:39:00|5996.25|5995.55|5996.25|5995.55|5996.38|5995.68|5996.13|5995.43|30
1731397150000|2024-11-12 07:39:10|5996.38|5995.68|5996.38|5995.68|5996.38|5995.68|5996.25|5995.55|8
1731397160000|2024-11-12 07:39:20|5996.25|5995.55|5996.38|5995.68|5996.38|5995.68|5995.88|5995.18|134
1731397170000|2024-11-12 07:39:30|5996.63|5995.93|5996.13|5995.43|5996.63|5995.93|5996.13|5995.43|34
1731397180000|2024-11-12 07:39:40|5995.88|5995.18|5996.13|5995.43|5996.13|5995.43|5995.88|5995.18|23
1731397190000|2024-11-12 07:39:50|||||||||8
1731397200000|2024-11-12 07:40:00|5996.25|5995.55|5996.13|5995.43|5996.38|5995.68|5995.88|5995.18|111
1731397230000|2024-11-12 07:40:30|5996.38|5995.68|5996.38|5995.68|5996.38|5995.68|5996.38|5995.68|33
1731397240000|2024-11-12 07:40:40|5996.13|5995.43|5996.38|5995.68|5996.38|5995.68|5996.13|5995.43|19
1731397250000|2024-11-12 07:40:50|||||||||2
1731397260000|2024-11-12 07:41:00|5996.13|5995.43|5996.13|5995.43|5996.13|5995.43|5996.13|5995.43|29
1731397270000|2024-11-12 07:41:10|5996.38|5995.68|5996.38|5995.68|5996.38|5995.68|5996.13|5995.43|31
1731397280000|2024-11-12 07:41:20|5996.25|5995.55|5996.38|5995.68|5996.38|5995.68|5996.25|5995.55|13
1731397300000|2024-11-12 07:41:40|5996.63|5995.93|5996.63|5995.93|5996.75|5996.05|5996.63|5995.93|70
1731397310000|2024-11-12 07:41:50|||||||||15
1731397320000|2024-11-12 07:42:00|5996.5|5995.8|5996.63|5995.93|5996.63|5995.93|5996.38|5995.68|37
1731397330000|2024-11-12 07:42:10|5996.88|5996.18|5997.13|5996.43|5997.13|5996.43|5996.88|5996.18|65
1731397340000|2024-11-12 07:42:20|5997.25|5996.55|5997.25|5996.55|5997.25|5996.55|5997.13|5996.43|45
1731397350000|2024-11-12 07:42:30|5997.13|5996.43|5997.25|5996.55|5997.38|5996.68|5997.13|5996.43|29
1731397360000|2024-11-12 07:42:40|5997.38|5996.68|5997.38|5996.68|5997.38|5996.68|5997.13|5996.43|32
1731397380000|2024-11-12 07:43:00|5997.5|5996.8|5997.63|5996.93|5997.63|5996.93|5997.5|5996.8|33
1731397390000|2024-11-12 07:43:10|5997.88|5997.18|5997.88|5997.18|5997.88|5997.18|5997.75|5997.05|178
1731397400000|2024-11-12 07:43:20|5997.75|5997.05|5997.88|5997.18|5997.88|5997.18|5997.75|5997.05|44
1731397410000|2024-11-12 07:43:30|5998|5997.3|5997.88|5997.18|5998.13|5997.43|5997.88|5997.18|47
1731397420000|2024-11-12 07:43:40|5998|5997.3|5997.88|5997.18|5998|5997.3|5997.88|5997.18|10
1731397430000|2024-11-12 07:43:50|5998|5997.3|5998.38|5997.68|5998.38|5997.68|5998|5997.3|25
1731397440000|2024-11-12 07:44:00|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|37
1731397450000|2024-11-12 07:44:10|5998.5|5997.8|5998.38|5997.68|5998.75|5998.05|5998.38|5997.68|48
1731397460000|2024-11-12 07:44:20|5998.5|5997.8|5998.5|5997.8|5998.5|5997.8|5998.38|5997.68|13
1731397470000|2024-11-12 07:44:30|5998.38|5997.68|5998.38|5997.68|5998.38|5997.68|5998.38|5997.68|9
1731397480000|2024-11-12 07:44:40|5998.5|5997.8|5998.63|5997.93|5998.63|5997.93|5998.38|5997.68|19
1731397490000|2024-11-12 07:44:50|5998.5|5997.8|5998.38|5997.68|5998.5|5997.8|5998.38|5997.68|77
1731397500000|2024-11-12 07:45:00|5998.5|5997.8|5998.38|5997.68|5998.63|5997.93|5998.38|5997.68|17
1731397510000|2024-11-12 07:45:10|5998.5|5997.8|5998.38|5997.68|5998.5|5997.8|5998.13|5997.43|41
1731397520000|2024-11-12 07:45:20|5998.25|5997.55|5998.38|5997.68|5998.38|5997.68|5998.13|5997.43|18
1731397530000|2024-11-12 07:45:30|5998.5|5997.8|5998.63|5997.93|5998.63|5997.93|5998.38|5997.68|16
1731397550000|2024-11-12 07:45:50|||||||||12
1731397560000|2024-11-12 07:46:00|5998.75|5998.05|5998.88|5998.18|5998.88|5998.18|5998.75|5998.05|22
1731397570000|2024-11-12 07:46:10|5998.75|5998.05|5998.88|5998.18|5998.88|5998.18|5998.75|5998.05|11
1731397580000|2024-11-12 07:46:20|5998.75|5998.05|5998.75|5998.05|5998.88|5998.18|5998.63|5997.93|7
1731397590000|2024-11-12 07:46:30|5998.63|5997.93|5998.88|5998.18|5998.88|5998.18|5998.63|5997.93|16
1731397610000|2024-11-12 07:46:50|5999|5998.3|5999|5998.3|5999|5998.3|5998.88|5998.18|23
1731397620000|2024-11-12 07:47:00|5999.13|5998.43|5998.88|5998.18|5999.13|5998.43|5998.88|5998.18|12
1731397630000|2024-11-12 07:47:10|5999|5998.3|5999.13|5998.43|5999.13|5998.43|5999|5998.3|9
1731397640000|2024-11-12 07:47:20|5999.38|5998.68|5999.13|5998.43|5999.38|5998.68|5999.13|5998.43|21
1731397650000|2024-11-12 07:47:30|5999.25|5998.55|5999.38|5998.68|5999.38|5998.68|5999.25|5998.55|19
1731397660000|2024-11-12 07:47:40|||||||||29
1731397670000|2024-11-12 07:47:50|5999.5|5998.8|5999.63|5998.93|5999.63|5998.93|5999.5|5998.8|38
1731397680000|2024-11-12 07:48:00|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|120
1731397690000|2024-11-12 07:48:10|5999.75|5999.05|6000.13|5999.43|6000.13|5999.43|5999.75|5999.05|46
1731397700000|2024-11-12 07:48:20|6000|5999.3|6000.13|5999.43|6000.25|5999.55|6000|5999.3|44
1731397710000|2024-11-12 07:48:30|6000.38|5999.68|6000.38|5999.68|6000.38|5999.68|6000.38|5999.68|32
1731397720000|2024-11-12 07:48:40|6000.5|5999.8|6000.63|5999.93|6000.63|5999.93|6000.38|5999.68|37
1731397730000|2024-11-12 07:48:50|6000.5|5999.8|6000.38|5999.68|6000.63|5999.93|6000.38|5999.68|32
1731397740000|2024-11-12 07:49:00|6000.25|5999.55|6000.38|5999.68|6000.38|5999.68|6000.25|5999.55|21
1731397750000|2024-11-12 07:49:10|6000.63|5999.93|6000.38|5999.68|6000.63|5999.93|6000.38|5999.68|19
1731397760000|2024-11-12 07:49:20|6000.13|5999.43|6000.13|5999.43|6000.13|5999.43|6000.13|5999.43|27
1731397770000|2024-11-12 07:49:30|6000.38|5999.68|6000.38|5999.68|6000.38|5999.68|6000.38|5999.68|22
1731397780000|2024-11-12 07:49:40|6000.5|5999.8|6000.63|5999.93|6000.63|5999.93|6000.38|5999.68|61
1731397790000|2024-11-12 07:49:50|6000.88|6000.18|6000.63|5999.93|6000.88|6000.18|6000.63|5999.93|54
1731397800000|2024-11-12 07:50:00|6000.38|5999.68|6000.63|5999.93|6000.63|5999.93|6000.38|5999.68|18
1731397810000|2024-11-12 07:50:10|6000.75|6000.05|6000.63|5999.93|6000.75|6000.05|6000.63|5999.93|5
1731397820000|2024-11-12 07:50:20|||||||||1
1731397830000|2024-11-12 07:50:30|6000.75|6000.05|6000.63|5999.93|6000.75|6000.05|6000.63|5999.93|25
1731397840000|2024-11-12 07:50:40|6000.75|6000.05|6000.88|6000.18|6000.88|6000.18|6000.75|6000.05|21
1731397850000|2024-11-12 07:50:50|6001|6000.3|6001.13|6000.43|6001.13|6000.43|6001|6000.3|13
1731397860000|2024-11-12 07:51:00|6000.88|6000.18|6001.13|6000.43|6001.13|6000.43|6000.88|6000.18|132
1731397870000|2024-11-12 07:51:10|6001.38|6000.68|6001.13|6000.43|6001.38|6000.68|6001.13|6000.43|32
1731397880000|2024-11-12 07:51:20|6001|6000.3|6000.88|6000.18|6001|6000.3|6000.88|6000.18|17
1731397890000|2024-11-12 07:51:30|||||||||4
1731397900000|2024-11-12 07:51:40|6000.38|5999.68|6000.38|5999.68|6000.5|5999.8|6000.38|5999.68|38
1731397910000|2024-11-12 07:51:50|6000.5|5999.8|5999.88|5999.18|6000.63|5999.93|5999.88|5999.18|72
1731397920000|2024-11-12 07:52:00|6000.13|5999.43|6000|5999.3|6000.13|5999.43|5999.88|5999.18|37
1731397930000|2024-11-12 07:52:10|6000.13|5999.43|5999.63|5998.93|6000.13|5999.43|5999.63|5998.93|21
1731397940000|2024-11-12 07:52:20|5999.75|5999.05|5999.88|5999.18|5999.88|5999.18|5999.63|5998.93|16
1731397950000|2024-11-12 07:52:30|5999.63|5998.93|5999.63|5998.93|5999.63|5998.93|5999.63|5998.93|6
1731397960000|2024-11-12 07:52:40|5999.75|5999.05|5999.63|5998.93|5999.88|5999.18|5999.63|5998.93|15
1731397970000|2024-11-12 07:52:50|5999.75|5999.05|5999.75|5999.05|5999.75|5999.05|5999.75|5999.05|13
1731397980000|2024-11-12 07:53:00|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|5999.63|5998.93|6
1731398000000|2024-11-12 07:53:20|6000|5999.3|6000.13|5999.43|6000.13|5999.43|5999.88|5999.18|24
1731398010000|2024-11-12 07:53:30|6000.25|5999.55|6000.38|5999.68|6000.38|5999.68|6000.25|5999.55|42
1731398020000|2024-11-12 07:53:40|6000.5|5999.8|6000.38|5999.68|6000.5|5999.8|6000.38|5999.68|11
1731398030000|2024-11-12 07:53:50|||||||||21
1731398040000|2024-11-12 07:54:00|6000.63|5999.93|6000.38|5999.68|6000.63|5999.93|6000.38|5999.68|21
1731398050000|2024-11-12 07:54:10|||||||||3
1731398060000|2024-11-12 07:54:20|||||||||3
1731398070000|2024-11-12 07:54:30|||||||||15
1731398080000|2024-11-12 07:54:40|6000.25|5999.55|6000.25|5999.55|6000.25|5999.55|6000.13|5999.43|18
1731398090000|2024-11-12 07:54:50|6000.38|5999.68|6000.38|5999.68|6000.5|5999.8|6000.38|5999.68|38
1731398100000|2024-11-12 07:55:00|6000.5|5999.8|6000.13|5999.43|6000.5|5999.8|6000.13|5999.43|51
1731398110000|2024-11-12 07:55:10|6000|5999.3|5999.88|5999.18|6000|5999.3|5999.88|5999.18|18
1731398120000|2024-11-12 07:55:20|6000|5999.3|5999.88|5999.18|6000|5999.3|5999.88|5999.18|9
1731398130000|2024-11-12 07:55:30|6000|5999.3|5999.88|5999.18|6000|5999.3|5999.88|5999.18|10
1731398140000|2024-11-12 07:55:40|||||||||6
1731398150000|2024-11-12 07:55:50|||||||||24
1731398160000|2024-11-12 07:56:00|5999.63|5998.93|5999.88|5999.18|5999.88|5999.18|5999.63|5998.93|38
1731398190000|2024-11-12 07:56:30|5999.63|5998.93|5999.88|5999.18|5999.88|5999.18|5999.63|5998.93|27
1731398210000|2024-11-12 07:56:50|5999.63|5998.93|5999.63|5998.93|5999.63|5998.93|5999.63|5998.93|12
1731398220000|2024-11-12 07:57:00|5999.75|5999.05|5999.88|5999.18|5999.88|5999.18|5999.63|5998.93|38
1731398230000|2024-11-12 07:57:10|5999.75|5999.05|5999.88|5999.18|5999.88|5999.18|5999.75|5999.05|28
1731398250000|2024-11-12 07:57:30|5999.63|5998.93|5999.88|5999.18|5999.88|5999.18|5999.63|5998.93|29
1731398260000|2024-11-12 07:57:40|6000.13|5999.43|6000.13|5999.43|6000.13|5999.43|6000.13|5999.43|4
1731398270000|2024-11-12 07:57:50|6000.38|5999.68|6000.38|5999.68|6000.38|5999.68|6000.38|5999.68|60
1731398280000|2024-11-12 07:58:00|||||||||1
1731398290000|2024-11-12 07:58:10|6000.63|5999.93|6000.38|5999.68|6000.63|5999.93|6000.38|5999.68|21
1731398300000|2024-11-12 07:58:20|||||||||4
1731398310000|2024-11-12 07:58:30|6000.25|5999.55|6000.38|5999.68|6000.38|5999.68|6000.25|5999.55|28
1731398320000|2024-11-12 07:58:40|6000.25|5999.55|6000.88|6000.18|6001.38|6000.68|6000.13|5999.43|455
1731398330000|2024-11-12 07:58:50|6001|6000.3|6001|6000.3|6001|6000.3|6001|6000.3|15
1731398340000|2024-11-12 07:59:00|6001.13|6000.43|6001.25|6000.55|6001.25|6000.55|6000.88|6000.18|51
1731398350000|2024-11-12 07:59:10|6001.38|6000.68|6001.13|6000.43|6001.38|6000.68|6001.13|6000.43|7
1731398360000|2024-11-12 07:59:20|6000.88|6000.18|6001.13|6000.43|6001.13|6000.43|6000.88|6000.18|32
1731398370000|2024-11-12 07:59:30|6001.38|6000.68|6001.38|6000.68|6001.38|6000.68|6001.38|6000.68|60
1731398380000|2024-11-12 07:59:40|||||||||28
1731398390000|2024-11-12 07:59:50|6001.25|6000.55|6001.13|6000.43|6001.25|6000.55|6001.13|6000.43|34
1731398400000|2024-11-12 08:00:00|6001|6000.3|6000.38|5999.68|6001.13|6000.43|6000.38|5999.68|219
1731398410000|2024-11-12 08:00:10|||||||||49
1731398420000|2024-11-12 08:00:20|6000.13|5999.43|6000.38|5999.68|6000.38|5999.68|6000.13|5999.43|59
1731398430000|2024-11-12 08:00:30|6000.88|6000.18|6000.63|5999.93|6000.88|6000.18|6000.38|5999.68|79
1731398440000|2024-11-12 08:00:40|6000.5|5999.8|6000.38|5999.68|6000.5|5999.8|6000.38|5999.68|9
1731398450000|2024-11-12 08:00:50|6000.63|5999.93|6000.88|6000.18|6000.88|6000.18|6000.63|5999.93|23
1731398460000|2024-11-12 08:01:00|6000.75|6000.05|6000.5|5999.8|6000.88|6000.18|6000.38|5999.68|138
1731398470000|2024-11-12 08:01:10|6000.38|5999.68|6000.63|5999.93|6000.63|5999.93|6000.38|5999.68|24
1731398480000|2024-11-12 08:01:20|6000.38|5999.68|6000.63|5999.93|6000.63|5999.93|6000.38|5999.68|19
1731398490000|2024-11-12 08:01:30|6000.88|6000.18|6000.63|5999.93|6000.88|6000.18|6000.63|5999.93|88
1731398500000|2024-11-12 08:01:40|6000.5|5999.8|6000.38|5999.68|6000.5|5999.8|6000.38|5999.68|26
1731398510000|2024-11-12 08:01:50|6000.5|5999.8|6000.38|5999.68|6000.63|5999.93|6000.13|5999.43|56
1731398520000|2024-11-12 08:02:00|6000.25|5999.55|6000.63|5999.93|6000.63|5999.93|6000.13|5999.43|166
1731398530000|2024-11-12 08:02:10|6000.5|5999.8|6000.63|5999.93|6000.63|5999.93|6000.5|5999.8|30
1731398540000|2024-11-12 08:02:20|6000.5|5999.8|6000.38|5999.68|6000.63|5999.93|6000.38|5999.68|31
1731398550000|2024-11-12 08:02:30|6000.13|5999.43|5999.38|5998.68|6000.13|5999.43|5999.13|5998.43|150
1731398560000|2024-11-12 08:02:40|5999.5|5998.8|5999.5|5998.8|5999.63|5998.93|5999.5|5998.8|49
1731398570000|2024-11-12 08:02:50|5999.63|5998.93|5999.63|5998.93|5999.63|5998.93|5999.38|5998.68|13
1731398580000|2024-11-12 08:03:00|5999.5|5998.8|5999.38|5998.68|5999.63|5998.93|5999.38|5998.68|64
1731398590000|2024-11-12 08:03:10|5999.5|5998.8|5999.38|5998.68|5999.63|5998.93|5999.38|5998.68|23
1731398600000|2024-11-12 08:03:20|5999.5|5998.8|5999.63|5998.93|5999.63|5998.93|5999.38|5998.68|5
1731398610000|2024-11-12 08:03:30|5999.5|5998.8|5999.63|5998.93|5999.63|5998.93|5999.5|5998.8|16
1731398620000|2024-11-12 08:03:40|||||||||6
1731398630000|2024-11-12 08:03:50|5999.5|5998.8|5999.38|5998.68|5999.63|5998.93|5999.38|5998.68|28
1731398640000|2024-11-12 08:04:00|5999.5|5998.8|5999.13|5998.43|5999.63|5998.93|5999.13|5998.43|64
1731398650000|2024-11-12 08:04:10|5999.38|5998.68|5999.88|5999.18|5999.88|5999.18|5999.38|5998.68|80
1731398660000|2024-11-12 08:04:20|5999.75|5999.05|5999.38|5998.68|5999.75|5999.05|5999.38|5998.68|28
1731398670000|2024-11-12 08:04:30|5999.5|5998.8|6000.13|5999.43|6000.13|5999.43|5999.5|5998.8|32
1731398680000|2024-11-12 08:04:40|6000.25|5999.55|6000.13|5999.43|6000.38|5999.68|6000.13|5999.43|20
1731398690000|2024-11-12 08:04:50|6000.25|5999.55|6000.13|5999.43|6000.38|5999.68|6000.13|5999.43|21
1731398700000|2024-11-12 08:05:00|6000.25|5999.55|6000.13|5999.43|6000.38|5999.68|6000.13|5999.43|34
1731398710000|2024-11-12 08:05:10|6000|5999.3|5999.88|5999.18|6000|5999.3|5999.88|5999.18|23
1731398720000|2024-11-12 08:05:20|6000.13|5999.43|6000.13|5999.43|6000.38|5999.68|6000|5999.3|22
1731398730000|2024-11-12 08:05:30|6000.25|5999.55|6000.63|5999.93|6000.63|5999.93|6000.25|5999.55|44
1731398740000|2024-11-12 08:05:40|6000.38|5999.68|6000.13|5999.43|6000.38|5999.68|6000.13|5999.43|20
1731398750000|2024-11-12 08:05:50|6000.25|5999.55|5999.75|5999.05|6000.25|5999.55|5999.75|5999.05|62
1731398760000|2024-11-12 08:06:00|5999.88|5999.18|6000|5999.3|6000.13|5999.43|5999.88|5999.18|36
1731398770000|2024-11-12 08:06:10|5999.88|5999.18|6000.13|5999.43|6000.13|5999.43|5999.88|5999.18|5
1731398780000|2024-11-12 08:06:20|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|18
1731398790000|2024-11-12 08:06:30|6000|5999.3|6000.38|5999.68|6000.38|5999.68|6000|5999.3|54
1731398800000|2024-11-12 08:06:40|6000.13|5999.43|6000.63|5999.93|6000.63|5999.93|6000.13|5999.43|28
1731398810000|2024-11-12 08:06:50|6000.5|5999.8|6000.38|5999.68|6000.63|5999.93|6000.38|5999.68|90
1731398820000|2024-11-12 08:07:00|6000.5|5999.8|6000.88|6000.18|6001.13|6000.43|6000.5|5999.8|287
1731398830000|2024-11-12 08:07:10|6000.75|6000.05|6000.88|6000.18|6000.88|6000.18|6000.63|5999.93|77
1731398840000|2024-11-12 08:07:20|6001|6000.3|6001.13|6000.43|6001.13|6000.43|6001|6000.3|13
1731398850000|2024-11-12 08:07:30|6001.25|6000.55|6001.38|6000.68|6001.63|6000.93|6001.13|6000.43|38
1731398860000|2024-11-12 08:07:40|6001.5|6000.8|6001.5|6000.8|6001.63|6000.93|6001.38|6000.68|47
1731398870000|2024-11-12 08:07:50|6001.38|6000.68|6001.38|6000.68|6001.63|6000.93|6001.38|6000.68|35
1731398880000|2024-11-12 08:08:00|6001.13|6000.43|6001.5|6000.8|6001.5|6000.8|6001.13|6000.43|45
1731398890000|2024-11-12 08:08:10|6001.38|6000.68|6001.63|6000.93|6001.75|6001.05|6001.38|6000.68|59
1731398900000|2024-11-12 08:08:20|6001.13|6000.43|6001.13|6000.43|6001.38|6000.68|6000.88|6000.18|96
1731398910000|2024-11-12 08:08:30|6001.25|6000.55|6001.13|6000.43|6001.38|6000.68|6000.88|6000.18|85
1731398920000|2024-11-12 08:08:40|6000.88|6000.18|6000.88|6000.18|6000.88|6000.18|6000.75|6000.05|56
1731398930000|2024-11-12 08:08:50|6000.63|5999.93|6000.38|5999.68|6000.63|5999.93|6000.38|5999.68|78
1731398940000|2024-11-12 08:09:00|6000.25|5999.55|5999.88|5999.18|6000.38|5999.68|5999.88|5999.18|63
1731398950000|2024-11-12 08:09:10|6000|5999.3|6000.38|5999.68|6000.63|5999.93|6000|5999.3|30
1731398960000|2024-11-12 08:09:20|6000.13|5999.43|6000.13|5999.43|6000.38|5999.68|6000.13|5999.43|61
1731398970000|2024-11-12 08:09:30|6000.25|5999.55|6000.38|5999.68|6000.63|5999.93|6000.13|5999.43|16
1731398980000|2024-11-12 08:09:40|6000.5|5999.8|6000.63|5999.93|6000.63|5999.93|6000.38|5999.68|8
1731398990000|2024-11-12 08:09:50|6000.38|5999.68|6000.38|5999.68|6000.38|5999.68|6000.38|5999.68|19
1731399000000|2024-11-12 08:10:00|6000.25|5999.55|5999.63|5998.93|6000.25|5999.55|5999.63|5998.93|64
1731399010000|2024-11-12 08:10:10|5999.38|5998.68|5999.5|5998.8|5999.63|5998.93|5999.38|5998.68|81
1731399020000|2024-11-12 08:10:20|5999.38|5998.68|5999.38|5998.68|5999.38|5998.68|5999.38|5998.68|5
1731399030000|2024-11-12 08:10:30|5999.63|5998.93|6000.13|5999.43|6000.13|5999.43|5999.5|5998.8|250
1731399040000|2024-11-12 08:10:40|6000.25|5999.55|6000.13|5999.43|6000.25|5999.55|6000|5999.3|37
1731399050000|2024-11-12 08:10:50|||||||||3
1731399060000|2024-11-12 08:11:00|6000.25|5999.55|6000.13|5999.43|6000.63|5999.93|6000.13|5999.43|56
1731399070000|2024-11-12 08:11:10|6000|5999.3|6000|5999.3|6000|5999.3|6000|5999.3|24
1731399080000|2024-11-12 08:11:20|6000.13|5999.43|5999.75|5999.05|6000.13|5999.43|5999.75|5999.05|17
1731399090000|2024-11-12 08:11:30|5999.88|5999.18|5999.75|5999.05|5999.88|5999.18|5999.63|5998.93|50
1731399100000|2024-11-12 08:11:40|5999.63|5998.93|5999.63|5998.93|5999.75|5999.05|5999.63|5998.93|32
1731399110000|2024-11-12 08:11:50|5999.5|5998.8|5999.63|5998.93|5999.88|5999.18|5999.38|5998.68|84
1731399120000|2024-11-12 08:12:00|5999.75|5999.05|6000.13|5999.43|6000.13|5999.43|5999.75|5999.05|44
1731399130000|2024-11-12 08:12:10|6000.38|5999.68|6000.38|5999.68|6000.38|5999.68|6000.13|5999.43|140
1731399140000|2024-11-12 08:12:20|6000.13|5999.43|5999.88|5999.18|6000.13|5999.43|5999.88|5999.18|20
1731399150000|2024-11-12 08:12:30|5999.63|5998.93|5999.38|5998.68|5999.63|5998.93|5999.38|5998.68|29
1731399160000|2024-11-12 08:12:40|5999.13|5998.43|5999.63|5998.93|5999.63|5998.93|5999.13|5998.43|29
1731399170000|2024-11-12 08:12:50|5999.5|5998.8|5998.88|5998.18|5999.5|5998.8|5998.75|5998.05|75
1731399180000|2024-11-12 08:13:00|5998.75|5998.05|5998.38|5997.68|5998.88|5998.18|5998.38|5997.68|58
1731399190000|2024-11-12 08:13:10|5998.5|5997.8|5998.38|5997.68|5998.63|5997.93|5998.38|5997.68|56
1731399200000|2024-11-12 08:13:20|||||||||7
1731399210000|2024-11-12 08:13:30|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|32
1731399220000|2024-11-12 08:13:40|5998.5|5997.8|5998.13|5997.43|5998.5|5997.8|5998.13|5997.43|105
1731399230000|2024-11-12 08:13:50|5998.38|5997.68|5998.13|5997.43|5998.38|5997.68|5998.13|5997.43|73
1731399240000|2024-11-12 08:14:00|5998|5997.3|5997.63|5996.93|5998|5997.3|5997.63|5996.93|83
1731399250000|2024-11-12 08:14:10|5997.75|5997.05|5998.38|5997.68|5998.38|5997.68|5997.75|5997.05|101
1731399270000|2024-11-12 08:14:30|5998.25|5997.55|5998.25|5997.55|5998.38|5997.68|5998.13|5997.43|90
1731399280000|2024-11-12 08:14:40|5998.13|5997.43|5998.13|5997.43|5998.38|5997.68|5998.13|5997.43|34
1731399290000|2024-11-12 08:14:50|5998.25|5997.55|5997.63|5996.93|5998.25|5997.55|5997.63|5996.93|168
1731399300000|2024-11-12 08:15:00|5997.75|5997.05|5998.63|5997.93|5998.63|5997.93|5997.75|5997.05|51
1731399310000|2024-11-12 08:15:10|5998.75|5998.05|5999.13|5998.43|5999.13|5998.43|5998.75|5998.05|30
1731399320000|2024-11-12 08:15:20|||||||||39
1731399330000|2024-11-12 08:15:30|||||||||10
1731399340000|2024-11-12 08:15:40|5999.25|5998.55|5999.13|5998.43|5999.25|5998.55|5998.88|5998.18|41
1731399350000|2024-11-12 08:15:50|5999|5998.3|5999.13|5998.43|5999.13|5998.43|5998.88|5998.18|10
1731399360000|2024-11-12 08:16:00|5999|5998.3|5999.63|5998.93|5999.88|5999.18|5999|5998.3|94
1731399370000|2024-11-12 08:16:10|5999.5|5998.8|5999.38|5998.68|5999.5|5998.8|5999.38|5998.68|34
1731399380000|2024-11-12 08:16:20|5999.13|5998.43|5999.38|5998.68|5999.38|5998.68|5999.13|5998.43|57
1731399390000|2024-11-12 08:16:30|5999.25|5998.55|5999.63|5998.93|5999.63|5998.93|5999.13|5998.43|35
1731399400000|2024-11-12 08:16:40|5999.5|5998.8|5999.38|5998.68|5999.63|5998.93|5999.38|5998.68|21
1731399410000|2024-11-12 08:16:50|5999.13|5998.43|5999.13|5998.43|5999.13|5998.43|5999.13|5998.43|10
1731399420000|2024-11-12 08:17:00|5999.38|5998.68|5999.25|5998.55|5999.38|5998.68|5999.13|5998.43|27
1731399430000|2024-11-12 08:17:10|5999.13|5998.43|5999.25|5998.55|5999.38|5998.68|5998.88|5998.18|44
1731399440000|2024-11-12 08:17:20|5999.13|5998.43|5999.13|5998.43|5999.25|5998.55|5999.13|5998.43|5
1731399450000|2024-11-12 08:17:30|5998.88|5998.18|5999.13|5998.43|5999.13|5998.43|5998.88|5998.18|31
1731399460000|2024-11-12 08:17:40|5999|5998.3|5998.13|5997.43|5999.13|5998.43|5998.13|5997.43|118
1731399470000|2024-11-12 08:17:50|5998.38|5997.68|5998.88|5998.18|5999.13|5998.43|5998.38|5997.68|448
1731399480000|2024-11-12 08:18:00|5999|5998.3|5999.13|5998.43|5999.13|5998.43|5998.88|5998.18|23
1731399490000|2024-11-12 08:18:10|5999.25|5998.55|5999.38|5998.68|5999.38|5998.68|5999.25|5998.55|31
1731399500000|2024-11-12 08:18:20|5999.25|5998.55|5999.38|5998.68|5999.38|5998.68|5999.13|5998.43|7
1731399510000|2024-11-12 08:18:30|5999.25|5998.55|5999.13|5998.43|5999.38|5998.68|5999.13|5998.43|12
1731399520000|2024-11-12 08:18:40|||||||||12
1731399530000|2024-11-12 08:18:50|5999.38|5998.68|5999.38|5998.68|5999.38|5998.68|5999.38|5998.68|47
1731399540000|2024-11-12 08:19:00|5999.25|5998.55|5998.63|5997.93|5999.25|5998.55|5998.63|5997.93|75
1731399550000|2024-11-12 08:19:10|5998.5|5997.8|5998.63|5997.93|5998.63|5997.93|5998.5|5997.8|16
1731399560000|2024-11-12 08:19:20|5998.38|5997.68|5998.38|5997.68|5998.38|5997.68|5998.25|5997.55|215
1731399570000|2024-11-12 08:19:30|5998.25|5997.55|5998.13|5997.43|5998.25|5997.55|5998.13|5997.43|41
1731399580000|2024-11-12 08:19:40|5998.25|5997.55|5998.13|5997.43|5998.25|5997.55|5997.88|5997.18|63
1731399590000|2024-11-12 08:19:50|5998.25|5997.55|5998.63|5997.93|5998.63|5997.93|5998.25|5997.55|19
1731399600000|2024-11-12 08:20:00|5998.5|5997.8|5998.38|5997.68|5998.63|5997.93|5998.13|5997.43|28
1731399610000|2024-11-12 08:20:10|5998.5|5997.8|5998.38|5997.68|5998.63|5997.93|5998.38|5997.68|5
1731399620000|2024-11-12 08:20:20|5998.5|5997.8|5998.38|5997.68|5998.63|5997.93|5998.38|5997.68|13
1731399630000|2024-11-12 08:20:30|||||||||1
1731399640000|2024-11-12 08:20:40|5998.25|5997.55|5998.13|5997.43|5998.38|5997.68|5998.13|5997.43|34
1731399650000|2024-11-12 08:20:50|5998.25|5997.55|5998.38|5997.68|5998.38|5997.68|5998.25|5997.55|12
1731399660000|2024-11-12 08:21:00|5998.5|5997.8|5998.38|5997.68|5998.63|5997.93|5998.38|5997.68|42
1731399670000|2024-11-12 08:21:10|5998.25|5997.55|5998.13|5997.43|5998.38|5997.68|5998.13|5997.43|38
1731399680000|2024-11-12 08:21:20|||||||||37
1731399690000|2024-11-12 08:21:30|||||||||37
1731399700000|2024-11-12 08:21:40|5998.25|5997.55|5998.38|5997.68|5998.38|5997.68|5998.25|5997.55|10
1731399710000|2024-11-12 08:21:50|5998.63|5997.93|5998.13|5997.43|5998.63|5997.93|5998.13|5997.43|137
1731399720000|2024-11-12 08:22:00|5998.25|5997.55|5998.38|5997.68|5998.38|5997.68|5998.25|5997.55|16
1731399730000|2024-11-12 08:22:10|5998.5|5997.8|5999.13|5998.43|5999.13|5998.43|5998.5|5997.8|51
1731399740000|2024-11-12 08:22:20|5999.25|5998.55|5999.38|5998.68|5999.38|5998.68|5999.13|5998.43|46
1731399750000|2024-11-12 08:22:30|5999.63|5998.93|5999.63|5998.93|5999.63|5998.93|5999.38|5998.68|29
1731399760000|2024-11-12 08:22:40|5999.75|5999.05|5999.63|5998.93|5999.75|5999.05|5999.63|5998.93|59
1731399770000|2024-11-12 08:22:50|||||||||1
1731399780000|2024-11-12 08:23:00|5999.75|5999.05|5999.88|5999.18|5999.88|5999.18|5999.63|5998.93|43
1731399790000|2024-11-12 08:23:10|5999.75|5999.05|5999.38|5998.68|5999.88|5999.18|5999.38|5998.68|29
1731399800000|2024-11-12 08:23:20|5999.13|5998.43|5999.13|5998.43|5999.13|5998.43|5999.13|5998.43|18
1731399810000|2024-11-12 08:23:30|5999.25|5998.55|5999.13|5998.43|5999.63|5998.93|5999.13|5998.43|19
1731399820000|2024-11-12 08:23:40|5999.25|5998.55|5999.13|5998.43|5999.25|5998.55|5999.13|5998.43|17
1731399830000|2024-11-12 08:23:50|5999.25|5998.55|5999.25|5998.55|5999.38|5998.68|5999.13|5998.43|30
1731399840000|2024-11-12 08:24:00|5999.13|5998.43|5999.38|5998.68|5999.63|5998.93|5999.13|5998.43|10
1731399850000|2024-11-12 08:24:10|5999.5|5998.8|5999.38|5998.68|5999.63|5998.93|5999.38|5998.68|9
1731399860000|2024-11-12 08:24:20|5999.63|5998.93|5999.5|5998.8|5999.63|5998.93|5999.5|5998.8|30
1731399870000|2024-11-12 08:24:30|5999.88|5999.18|6000.13|5999.43|6000.38|5999.68|5999.88|5999.18|86
1731399880000|2024-11-12 08:24:40|6000|5999.3|6000.13|5999.43|6000.13|5999.43|6000|5999.3|3
1731399890000|2024-11-12 08:24:50|6000.25|5999.55|6000.38|5999.68|6000.38|5999.68|6000.25|5999.55|54
1731399900000|2024-11-12 08:25:00|6000.25|5999.55|6000.63|5999.93|6000.63|5999.93|6000.25|5999.55|41
1731399910000|2024-11-12 08:25:10|6000.88|6000.18|6000.5|5999.8|6000.88|6000.18|6000.38|5999.68|109
1731399920000|2024-11-12 08:25:20|6000.63|5999.93|6000.13|5999.43|6000.63|5999.93|6000.13|5999.43|16
1731399930000|2024-11-12 08:25:30|||||||||11
1731399940000|2024-11-12 08:25:40|5999.88|5999.18|5999.88|5999.18|6000|5999.3|5999.88|5999.18|24
1731399950000|2024-11-12 08:25:50|5999.38|5998.68|5999.38|5998.68|5999.63|5998.93|5999.25|5998.55|73
1731399960000|2024-11-12 08:26:00|5999.5|5998.8|5999.38|5998.68|5999.5|5998.8|5999.25|5998.55|37
1731399970000|2024-11-12 08:26:10|5999.25|5998.55|5999.38|5998.68|5999.63|5998.93|5999.25|5998.55|52
1731399980000|2024-11-12 08:26:20|5999.5|5998.8|5999.38|5998.68|5999.5|5998.8|5999.38|5998.68|17
1731399990000|2024-11-12 08:26:30|5999.5|5998.8|5999.63|5998.93|5999.63|5998.93|5999.38|5998.68|3
1731400000000|2024-11-12 08:26:40|5999.5|5998.8|5999.38|5998.68|5999.63|5998.93|5999.38|5998.68|12
1731400010000|2024-11-12 08:26:50|5999.5|5998.8|5999.63|5998.93|5999.63|5998.93|5999.38|5998.68|49
1731400020000|2024-11-12 08:27:00|5999.5|5998.8|5999.38|5998.68|5999.63|5998.93|5999.38|5998.68|24
1731400030000|2024-11-12 08:27:10|5999.25|5998.55|5999.25|5998.55|5999.38|5998.68|5999.13|5998.43|33
1731400040000|2024-11-12 08:27:20|5999.13|5998.43|5999.88|5999.18|5999.88|5999.18|5999.13|5998.43|45
1731400050000|2024-11-12 08:27:30|5999.75|5999.05|5999.88|5999.18|5999.88|5999.18|5999.63|5998.93|13
1731400070000|2024-11-12 08:27:50|||||||||25
1731400080000|2024-11-12 08:28:00|5999.75|5999.05|5999.88|5999.18|6000|5999.3|5999.75|5999.05|26
1731400090000|2024-11-12 08:28:10|||||||||1
1731400100000|2024-11-12 08:28:20|5999.75|5999.05|5999.63|5998.93|6000.13|5999.43|5999.63|5998.93|15
1731400110000|2024-11-12 08:28:30|5999.75|5999.05|5999.88|5999.18|5999.88|5999.18|5999.75|5999.05|8
1731400120000|2024-11-12 08:28:40|5999.75|5999.05|5999.63|5998.93|5999.88|5999.18|5999.63|5998.93|0
1731400130000|2024-11-12 08:28:50|||||||||5
1731400140000|2024-11-12 08:29:00|5999.75|5999.05|5999.63|5998.93|5999.88|5999.18|5999.63|5998.93|13
1731400150000|2024-11-12 08:29:10|5999.5|5998.8|5999.38|5998.68|5999.5|5998.8|5999.38|5998.68|23
1731400160000|2024-11-12 08:29:20|5999.63|5998.93|5999.38|5998.68|5999.63|5998.93|5999.38|5998.68|33
1731400170000|2024-11-12 08:29:30|5999.5|5998.8|5999.63|5998.93|5999.63|5998.93|5999.38|5998.68|12
1731400180000|2024-11-12 08:29:40|5999.5|5998.8|5999.38|5998.68|5999.5|5998.8|5999.38|5998.68|7
1731400190000|2024-11-12 08:29:50|5999.5|5998.8|5999.63|5998.93|5999.63|5998.93|5999.38|5998.68|35
1731400200000|2024-11-12 08:30:00|5999.38|5998.68|6000.13|5999.43|6000.38|5999.68|5999.38|5998.68|69
1731400210000|2024-11-12 08:30:10|6000.38|5999.68|6000.13|5999.43|6000.38|5999.68|6000.13|5999.43|41
1731400220000|2024-11-12 08:30:20|6000.25|5999.55|6000.63|5999.93|6000.63|5999.93|6000.25|5999.55|22
1731400230000|2024-11-12 08:30:30|6000.5|5999.8|6000.38|5999.68|6000.63|5999.93|6000.38|5999.68|10
1731400240000|2024-11-12 08:30:40|6000.13|5999.43|6000.5|5999.8|6000.5|5999.8|6000.13|5999.43|32
1731400250000|2024-11-12 08:30:50|6000.63|5999.93|6000.75|6000.05|6000.88|6000.18|6000.5|5999.8|28
1731400260000|2024-11-12 08:31:00|6000.88|6000.18|6000.13|5999.43|6000.88|6000.18|6000.13|5999.43|29
1731400270000|2024-11-12 08:31:10|6000.25|5999.55|5999.88|5999.18|6000.25|5999.55|5999.88|5999.18|6
1731400280000|2024-11-12 08:31:20|5999.75|5999.05|5999.5|5998.8|5999.75|5999.05|5999.38|5998.68|67
1731400290000|2024-11-12 08:31:30|5999.38|5998.68|5999.75|5999.05|5999.75|5999.05|5999.38|5998.68|26
1731400300000|2024-11-12 08:31:40|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|5999.63|5998.93|16
1731400310000|2024-11-12 08:31:50|5999.75|5999.05|5999.75|5999.05|5999.88|5999.18|5999.63|5998.93|18
1731400320000|2024-11-12 08:32:00|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|5999.63|5998.93|4
1731400330000|2024-11-12 08:32:10|5999.75|5999.05|5999.88|5999.18|5999.88|5999.18|5999.63|5998.93|36
1731400340000|2024-11-12 08:32:20|5999.75|5999.05|5999.75|5999.05|5999.75|5999.05|5999.75|5999.05|21
1731400350000|2024-11-12 08:32:30|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|5999.63|5998.93|6
1731400360000|2024-11-12 08:32:40|5999.63|5998.93|5999.38|5998.68|5999.63|5998.93|5999.38|5998.68|11
1731400380000|2024-11-12 08:33:00|5999.63|5998.93|5999.63|5998.93|5999.63|5998.93|5999.38|5998.68|17
1731400390000|2024-11-12 08:33:10|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|14
1731400400000|2024-11-12 08:33:20|6000|5999.3|5999.88|5999.18|6000|5999.3|5999.88|5999.18|20
1731400410000|2024-11-12 08:33:30|||||||||3
1731400420000|2024-11-12 08:33:40|6000|5999.3|6000.13|5999.43|6000.25|5999.55|6000|5999.3|19
1731400430000|2024-11-12 08:33:50|6000.25|5999.55|6000.13|5999.43|6000.38|5999.68|6000.13|5999.43|14
1731400440000|2024-11-12 08:34:00|6000.25|5999.55|6000.38|5999.68|6000.38|5999.68|6000.25|5999.55|9
1731400450000|2024-11-12 08:34:10|6000.25|5999.55|6000.38|5999.68|6000.38|5999.68|6000.13|5999.43|17
1731400460000|2024-11-12 08:34:20|6000.25|5999.55|5999.88|5999.18|6000.38|5999.68|5999.88|5999.18|51
1731400470000|2024-11-12 08:34:30|5999.75|5999.05|5999.63|5998.93|5999.88|5999.18|5999.63|5998.93|10
1731400480000|2024-11-12 08:34:40|5999.75|5999.05|5999.63|5998.93|5999.88|5999.18|5999.63|5998.93|10
1731400490000|2024-11-12 08:34:50|5999.75|5999.05|5999.63|5998.93|5999.88|5999.18|5999.5|5998.8|15
1731400500000|2024-11-12 08:35:00|5999.5|5998.8|5999.38|5998.68|5999.5|5998.8|5999.38|5998.68|16
1731400510000|2024-11-12 08:35:10|||||||||2
1731400520000|2024-11-12 08:35:20|5999.63|5998.93|5999.13|5998.43|5999.63|5998.93|5998.88|5998.18|69
1731400530000|2024-11-12 08:35:30|5999|5998.3|5999.13|5998.43|5999.13|5998.43|5999|5998.3|10
1731400540000|2024-11-12 08:35:40|5999.38|5998.68|5999.38|5998.68|5999.38|5998.68|5999.38|5998.68|31
1731400550000|2024-11-12 08:35:50|5999.5|5998.8|5999.63|5998.93|5999.75|5999.05|5999.5|5998.8|8
1731400560000|2024-11-12 08:36:00|5999.38|5998.68|5999.38|5998.68|5999.38|5998.68|5999.25|5998.55|24
1731400570000|2024-11-12 08:36:10|5999.25|5998.55|5999.38|5998.68|5999.38|5998.68|5999.13|5998.43|14
1731400580000|2024-11-12 08:36:20|5999.63|5998.93|5999.5|5998.8|5999.63|5998.93|5999.5|5998.8|21
1731400590000|2024-11-12 08:36:30|5999.63|5998.93|5999.13|5998.43|5999.63|5998.93|5999.13|5998.43|19
1731400600000|2024-11-12 08:36:40|5999.25|5998.55|5999.13|5998.43|5999.38|5998.68|5999.13|5998.43|15
1731400610000|2024-11-12 08:36:50|5999.25|5998.55|5999.38|5998.68|5999.5|5998.8|5999.25|5998.55|5
1731400620000|2024-11-12 08:37:00|5999.5|5998.8|5999.63|5998.93|5999.63|5998.93|5999.5|5998.8|18
1731400630000|2024-11-12 08:37:10|5999.5|5998.8|5999.88|5999.18|5999.88|5999.18|5999.5|5998.8|10
1731400650000|2024-11-12 08:37:30|5999.75|5999.05|5999.88|5999.18|5999.88|5999.18|5999.63|5998.93|11
1731400660000|2024-11-12 08:37:40|5999.75|5999.05|5999.88|5999.18|5999.88|5999.18|5999.63|5998.93|14
1731400670000|2024-11-12 08:37:50|5999.75|5999.05|5999.75|5999.05|5999.75|5999.05|5999.75|5999.05|8
1731400680000|2024-11-12 08:38:00|5999.63|5998.93|5999.88|5999.18|5999.88|5999.18|5999.63|5998.93|25
1731400690000|2024-11-12 08:38:10|6000.13|5999.43|6000.13|5999.43|6000.13|5999.43|6000|5999.3|13
1731400700000|2024-11-12 08:38:20|6000|5999.3|6000.13|5999.43|6000.13|5999.43|6000|5999.3|12
1731400710000|2024-11-12 08:38:30|||||||||18
1731400720000|2024-11-12 08:38:40|||||||||5
1731400730000|2024-11-12 08:38:50|6000.25|5999.55|6000.25|5999.55|6000.38|5999.68|6000.13|5999.43|22
1731400740000|2024-11-12 08:39:00|6000.13|5999.43|6000.25|5999.55|6000.38|5999.68|6000.13|5999.43|36
1731400750000|2024-11-12 08:39:10|6000.38|5999.68|6000.38|5999.68|6000.38|5999.68|6000.25|5999.55|17
1731400760000|2024-11-12 08:39:20|6000.25|5999.55|6000|5999.3|6000.25|5999.55|5999.88|5999.18|15
1731400770000|2024-11-12 08:39:30|5999.88|5999.18|6000.5|5999.8|6000.63|5999.93|5999.88|5999.18|31
1731400780000|2024-11-12 08:39:40|6000.38|5999.68|6000.5|5999.8|6000.5|5999.8|6000.38|5999.68|3
1731400790000|2024-11-12 08:39:50|6000.63|5999.93|6000.63|5999.93|6000.63|5999.93|6000.63|5999.93|4
1731400800000|2024-11-12 08:40:00|6000.5|5999.8|6000.63|5999.93|6000.63|5999.93|6000.38|5999.68|22
1731400810000|2024-11-12 08:40:10|6000.75|6000.05|6000.88|6000.18|6000.88|6000.18|6000.75|6000.05|23
1731400820000|2024-11-12 08:40:20|6001|6000.3|6000.88|6000.18|6001|6000.3|6000.88|6000.18|35
1731400830000|2024-11-12 08:40:30|6000.75|6000.05|6000.75|6000.05|6000.75|6000.05|6000.75|6000.05|3
1731400840000|2024-11-12 08:40:40|6000.63|5999.93|6001|6000.3|6001|6000.3|6000.63|5999.93|179
1731400850000|2024-11-12 08:40:50|6001.13|6000.43|6002|6001.3|6002|6001.3|6001.13|6000.43|127
1731400860000|2024-11-12 08:41:00|6001.88|6001.18|6002.13|6001.43|6002.13|6001.43|6001.88|6001.18|60
1731400870000|2024-11-12 08:41:10|6001.88|6001.18|6001.63|6000.93|6001.88|6001.18|6001.63|6000.93|60
1731400880000|2024-11-12 08:41:20|6001.5|6000.8|6001.13|6000.43|6001.5|6000.8|6001.13|6000.43|23
1731400890000|2024-11-12 08:41:30|6001.25|6000.55|6001.25|6000.55|6001.38|6000.68|6001.13|6000.43|70
1731400900000|2024-11-12 08:41:40|6001.13|6000.43|6001.13|6000.43|6001.25|6000.55|6001.13|6000.43|11
1731400910000|2024-11-12 08:41:50|||||||||10
1731400920000|2024-11-12 08:42:00|6001.38|6000.68|6001.13|6000.43|6001.38|6000.68|6000.88|6000.18|80
1731400940000|2024-11-12 08:42:20|6001|6000.3|6001.63|6000.93|6002|6001.3|6001|6000.3|253
1731400950000|2024-11-12 08:42:30|6001.75|6001.05|6001.63|6000.93|6001.88|6001.18|6001.63|6000.93|18
1731400960000|2024-11-12 08:42:40|6001.75|6001.05|6001.38|6000.68|6001.75|6001.05|6001.38|6000.68|9
1731400970000|2024-11-12 08:42:50|6001.5|6000.8|6001.38|6000.68|6001.5|6000.8|6001.13|6000.43|84
1731400980000|2024-11-12 08:43:00|6001.5|6000.8|6000.88|6000.18|6001.5|6000.8|6000.88|6000.18|73
1731400990000|2024-11-12 08:43:10|||||||||8
1731401000000|2024-11-12 08:43:20|6001|6000.3|6001.13|6000.43|6001.13|6000.43|6001|6000.3|14
1731401010000|2024-11-12 08:43:30|6001|6000.3|6001.13|6000.43|6001.13|6000.43|6000.88|6000.18|23
1731401020000|2024-11-12 08:43:40|6001|6000.3|6001.13|6000.43|6001.13|6000.43|6001|6000.3|0
1731401030000|2024-11-12 08:43:50|6001.38|6000.68|6001.38|6000.68|6001.38|6000.68|6001.38|6000.68|46
1731401040000|2024-11-12 08:44:00|6001.25|6000.55|6001.25|6000.55|6001.25|6000.55|6001.13|6000.43|8
1731401050000|2024-11-12 08:44:10|6001.13|6000.43|6000.88|6000.18|6001.13|6000.43|6000.88|6000.18|18
1731401060000|2024-11-12 08:44:20|6001.13|6000.43|6001.13|6000.43|6001.13|6000.43|6001.13|6000.43|29
1731401070000|2024-11-12 08:44:30|6001.38|6000.68|6000.88|6000.18|6001.38|6000.68|6000.88|6000.18|29
1731401080000|2024-11-12 08:44:40|||||||||1
1731401090000|2024-11-12 08:44:50|6000.75|6000.05|6000.88|6000.18|6000.88|6000.18|6000.75|6000.05|8
1731401100000|2024-11-12 08:45:00|6000.63|5999.93|6000.38|5999.68|6000.75|6000.05|6000.13|5999.43|45
1731401110000|2024-11-12 08:45:10|||||||||15
1731401120000|2024-11-12 08:45:20|||||||||2
1731401130000|2024-11-12 08:45:30|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|34
1731401140000|2024-11-12 08:45:40|6000.13|5999.43|6000.13|5999.43|6000.13|5999.43|6000.13|5999.43|11
1731401150000|2024-11-12 08:45:50|6000.38|5999.68|6000.38|5999.68|6000.38|5999.68|6000.38|5999.68|17
1731401160000|2024-11-12 08:46:00|6000.25|5999.55|6000.88|6000.18|6001.13|6000.43|6000.25|5999.55|60
1731401170000|2024-11-12 08:46:10|6000.63|5999.93|6000.63|5999.93|6000.63|5999.93|6000.63|5999.93|13
1731401180000|2024-11-12 08:46:20|||||||||1
1731401190000|2024-11-12 08:46:30|6000.5|5999.8|6000.38|5999.68|6000.5|5999.8|6000.38|5999.68|7
1731401200000|2024-11-12 08:46:40|6000.5|5999.8|6000.63|5999.93|6000.63|5999.93|6000.5|5999.8|4
1731401210000|2024-11-12 08:46:50|||||||||5
1731401220000|2024-11-12 08:47:00|6000.75|6000.05|6000.63|5999.93|6000.75|6000.05|6000.63|5999.93|6
1731401240000|2024-11-12 08:47:20|6000.88|6000.18|6000.88|6000.18|6000.88|6000.18|6000.88|6000.18|10
1731401250000|2024-11-12 08:47:30|6000.75|6000.05|6000.75|6000.05|6000.88|6000.18|6000.63|5999.93|15
1731401260000|2024-11-12 08:47:40|6000.88|6000.18|6001.13|6000.43|6001.13|6000.43|6000.75|6000.05|6
1731401270000|2024-11-12 08:47:50|6001.25|6000.55|6001.38|6000.68|6001.38|6000.68|6001.25|6000.55|30
1731401290000|2024-11-12 08:48:10|6001.63|6000.93|6001.63|6000.93|6001.63|6000.93|6001.63|6000.93|6
1731401300000|2024-11-12 08:48:20|6001.88|6001.18|6001.88|6001.18|6001.88|6001.18|6001.88|6001.18|14
1731401310000|2024-11-12 08:48:30|6001.75|6001.05|6001.88|6001.18|6001.88|6001.18|6001.75|6001.05|29
1731401320000|2024-11-12 08:48:40|6002|6001.3|6001.88|6001.18|6002|6001.3|6001.88|6001.18|42
1731401330000|2024-11-12 08:48:50|||||||||2
1731401340000|2024-11-12 08:49:00|6002|6001.3|6001.88|6001.18|6002.13|6001.43|6001.88|6001.18|119
1731401350000|2024-11-12 08:49:10|6002|6001.3|6002|6001.3|6002.13|6001.43|6002|6001.3|24
1731401360000|2024-11-12 08:49:20|6002.13|6001.43|6002.13|6001.43|6002.13|6001.43|6001.88|6001.18|20
1731401370000|2024-11-12 08:49:30|6002.63|6001.93|6002.38|6001.68|6002.63|6001.93|6002.38|6001.68|179
1731401380000|2024-11-12 08:49:40|6002.5|6001.8|6002.5|6001.8|6002.63|6001.93|6002.38|6001.68|25
1731401390000|2024-11-12 08:49:50|6002.63|6001.93|6002.5|6001.8|6002.63|6001.93|6002.38|6001.68|6
1731401400000|2024-11-12 08:50:00|6002.38|6001.68|6002.38|6001.68|6002.38|6001.68|6002.38|6001.68|18
1731401410000|2024-11-12 08:50:10|6002.5|6001.8|6002.63|6001.93|6002.88|6002.18|6002.38|6001.68|61
1731401420000|2024-11-12 08:50:20|6002.38|6001.68|6002.5|6001.8|6002.5|6001.8|6002.38|6001.68|38
1731401430000|2024-11-12 08:50:30|6002.63|6001.93|6002.63|6001.93|6002.63|6001.93|6002.63|6001.93|2
1731401440000|2024-11-12 08:50:40|6002.88|6002.18|6002.88|6002.18|6002.88|6002.18|6002.75|6002.05|54
1731401450000|2024-11-12 08:50:50|6003|6002.3|6003.13|6002.43|6003.13|6002.43|6002.88|6002.18|36
1731401460000|2024-11-12 08:51:00|6003|6002.3|6003.13|6002.43|6003.13|6002.43|6002.88|6002.18|16
1731401470000|2024-11-12 08:51:10|6003.38|6002.68|6003.88|6003.18|6003.88|6003.18|6003.38|6002.68|136
1731401480000|2024-11-12 08:51:20|6004|6003.3|6003.88|6003.18|6004|6003.3|6003.63|6002.93|97
1731401490000|2024-11-12 08:51:30|6004.38|6003.68|6003.38|6002.68|6004.38|6003.68|6003.38|6002.68|240
1731401500000|2024-11-12 08:51:40|||||||||7
1731401510000|2024-11-12 08:51:50|6003.25|6002.55|6003.13|6002.43|6003.25|6002.55|6003.13|6002.43|27
1731401520000|2024-11-12 08:52:00|6003.25|6002.55|6003.63|6002.93|6003.63|6002.93|6003.25|6002.55|70
1731401530000|2024-11-12 08:52:10|6003.5|6002.8|6003.63|6002.93|6003.63|6002.93|6003.38|6002.68|7
1731401540000|2024-11-12 08:52:20|6003.88|6003.18|6003.63|6002.93|6003.88|6003.18|6003.63|6002.93|29
1731401550000|2024-11-12 08:52:30|6003.75|6003.05|6003.88|6003.18|6003.88|6003.18|6003.75|6003.05|30
1731401560000|2024-11-12 08:52:40|6004.13|6003.43|6003.88|6003.18|6004.13|6003.43|6003.88|6003.18|22
1731401570000|2024-11-12 08:52:50|6004|6003.3|6003.88|6003.18|6004|6003.3|6003.88|6003.18|20
1731401580000|2024-11-12 08:53:00|6004|6003.3|6003.88|6003.18|6004|6003.3|6003.88|6003.18|39
1731401590000|2024-11-12 08:53:10|6004|6003.3|6004.13|6003.43|6004.38|6003.68|6003.88|6003.18|183
1731401600000|2024-11-12 08:53:20|6004.25|6003.55|6004.38|6003.68|6004.38|6003.68|6004.13|6003.43|30
1731401610000|2024-11-12 08:53:30|6004.88|6004.18|6004.88|6004.18|6004.88|6004.18|6004.88|6004.18|929
1731401620000|2024-11-12 08:53:40|6005|6004.3|6005.13|6004.43|6005.13|6004.43|6004.63|6003.93|158
1731401630000|2024-11-12 08:53:50|6005.25|6004.55|6005.38|6004.68|6005.38|6004.68|6005.25|6004.55|31
1731401640000|2024-11-12 08:54:00|6005.5|6004.8|6005.38|6004.68|6006.13|6005.43|6005.13|6004.43|402
1731401650000|2024-11-12 08:54:10|6005.25|6004.55|6005.63|6004.93|6005.63|6004.93|6005.25|6004.55|177
1731401660000|2024-11-12 08:54:20|6005.38|6004.68|6005.63|6004.93|6005.63|6004.93|6005.38|6004.68|112
1731401670000|2024-11-12 08:54:30|6005.5|6004.8|6005.38|6004.68|6005.63|6004.93|6005.38|6004.68|35
1731401680000|2024-11-12 08:54:40|6005.25|6004.55|6005.13|6004.43|6005.38|6004.68|6005.13|6004.43|44
1731401690000|2024-11-12 08:54:50|6004.88|6004.18|6004.63|6003.93|6004.88|6004.18|6004.63|6003.93|22
1731401700000|2024-11-12 08:55:00|6004.5|6003.8|6004.38|6003.68|6004.5|6003.8|6004.38|6003.68|21
1731401710000|2024-11-12 08:55:10|6004.13|6003.43|6004.13|6003.43|6004.13|6003.43|6003.88|6003.18|58
1731401720000|2024-11-12 08:55:20|6003.88|6003.18|6004.13|6003.43|6004.13|6003.43|6003.88|6003.18|13
1731401730000|2024-11-12 08:55:30|6004|6003.3|6003.88|6003.18|6004|6003.3|6003.88|6003.18|20
1731401740000|2024-11-12 08:55:40|6003.63|6002.93|6003.88|6003.18|6003.88|6003.18|6003.63|6002.93|21
1731401750000|2024-11-12 08:55:50|||||||||17
1731401760000|2024-11-12 08:56:00|6004|6003.3|6004.13|6003.43|6004.13|6003.43|6004|6003.3|49
1731401770000|2024-11-12 08:56:10|6003.88|6003.18|6003.88|6003.18|6003.88|6003.18|6003.63|6002.93|50
1731401780000|2024-11-12 08:56:20|6004|6003.3|6004.13|6003.43|6004.13|6003.43|6003.88|6003.18|26
1731401790000|2024-11-12 08:56:30|6004.38|6003.68|6004.38|6003.68|6004.38|6003.68|6004.38|6003.68|51
1731401800000|2024-11-12 08:56:40|6004.13|6003.43|6004.38|6003.68|6004.38|6003.68|6004.13|6003.43|21
1731401810000|2024-11-12 08:56:50|||||||||10
1731401820000|2024-11-12 08:57:00|6004.63|6003.93|6004.63|6003.93|6004.63|6003.93|6004.63|6003.93|18
1731401830000|2024-11-12 08:57:10|6004.38|6003.68|6004.63|6003.93|6004.63|6003.93|6004.13|6003.43|50
1731401840000|2024-11-12 08:57:20|6004.5|6003.8|6004.5|6003.8|6004.63|6003.93|6004.5|6003.8|26
1731401850000|2024-11-12 08:57:30|6004.38|6003.68|6004.38|6003.68|6004.5|6003.8|6004.38|6003.68|10
1731401860000|2024-11-12 08:57:40|6004.5|6003.8|6004.38|6003.68|6004.63|6003.93|6004.38|6003.68|5
1731401870000|2024-11-12 08:57:50|||||||||4
1731401880000|2024-11-12 08:58:00|6004.5|6003.8|6004.63|6003.93|6004.63|6003.93|6004.38|6003.68|27
1731401890000|2024-11-12 08:58:10|6004.75|6004.05|6004.63|6003.93|6004.75|6004.05|6004.38|6003.68|37
1731401900000|2024-11-12 08:58:20|6004.5|6003.8|6004.38|6003.68|6004.63|6003.93|6004.38|6003.68|7
1731401910000|2024-11-12 08:58:30|6004.13|6003.43|6004.38|6003.68|6004.38|6003.68|6004.13|6003.43|7
1731401920000|2024-11-12 08:58:40|6004.63|6003.93|6004.63|6003.93|6004.63|6003.93|6004.63|6003.93|6
1731401930000|2024-11-12 08:58:50|6004.38|6003.68|6004.38|6003.68|6004.63|6003.93|6004.38|6003.68|16
1731401940000|2024-11-12 08:59:00|||||||||1
1731401950000|2024-11-12 08:59:10|6004.25|6003.55|6004.13|6003.43|6004.38|6003.68|6004.13|6003.43|23
1731401960000|2024-11-12 08:59:20|6004.25|6003.55|6004.13|6003.43|6004.25|6003.55|6004.13|6003.43|25
1731401970000|2024-11-12 08:59:30|6004|6003.3|6004.13|6003.43|6004.13|6003.43|6003.88|6003.18|19
1731401980000|2024-11-12 08:59:40|6004|6003.3|6004|6003.3|6004.13|6003.43|6003.88|6003.18|77
1731401990000|2024-11-12 08:59:50|6003.88|6003.18|6003.88|6003.18|6003.88|6003.18|6003.75|6003.05|29
1731402000000|2024-11-12 09:00:00|6003.63|6002.93|6003.63|6002.93|6003.88|6003.18|6003.5|6002.8|158
1731402010000|2024-11-12 09:00:10|6003.88|6003.18|6003.88|6003.18|6003.88|6003.18|6003.63|6002.93|43
1731402020000|2024-11-12 09:00:20|6003.75|6003.05|6004|6003.3|6004.13|6003.43|6003.75|6003.05|85
1731402030000|2024-11-12 09:00:30|6003.88|6003.18|6003.88|6003.18|6004.13|6003.43|6003.88|6003.18|7
1731402040000|2024-11-12 09:00:40|6003.75|6003.05|6003.38|6002.68|6003.75|6003.05|6003.38|6002.68|49
1731402050000|2024-11-12 09:00:50|6003.63|6002.93|6003.25|6002.55|6003.88|6003.18|6003.25|6002.55|124
1731402060000|2024-11-12 09:01:00|6003.38|6002.68|6003.63|6002.93|6003.63|6002.93|6003.13|6002.43|65
1731402070000|2024-11-12 09:01:10|6003.5|6002.8|6003.63|6002.93|6003.63|6002.93|6003.38|6002.68|24
1731402080000|2024-11-12 09:01:20|6003.5|6002.8|6003.63|6002.93|6003.63|6002.93|6003.38|6002.68|37
1731402090000|2024-11-12 09:01:30|6003.5|6002.8|6002.88|6002.18|6003.5|6002.8|6002.88|6002.18|54
1731402100000|2024-11-12 09:01:40|6002.75|6002.05|6002.88|6002.18|6002.88|6002.18|6002.75|6002.05|42
1731402110000|2024-11-12 09:01:50|6003.13|6002.43|6002.88|6002.18|6003.13|6002.43|6002.75|6002.05|42
1731402120000|2024-11-12 09:02:00|6002.63|6001.93|6003.13|6002.43|6003.13|6002.43|6002.63|6001.93|100
1731402130000|2024-11-12 09:02:10|6003.25|6002.55|6002.75|6002.05|6003.25|6002.55|6002.75|6002.05|35
1731402140000|2024-11-12 09:02:20|6002.88|6002.18|6002.63|6001.93|6002.88|6002.18|6002.63|6001.93|24
1731402150000|2024-11-12 09:02:30|6002.75|6002.05|6002.63|6001.93|6002.88|6002.18|6002.63|6001.93|34
1731402160000|2024-11-12 09:02:40|6002.75|6002.05|6002.63|6001.93|6002.75|6002.05|6002.63|6001.93|12
1731402170000|2024-11-12 09:02:50|6002.5|6001.8|6001.63|6000.93|6002.5|6001.8|6001.63|6000.93|70
1731402180000|2024-11-12 09:03:00|6001.88|6001.18|6001.88|6001.18|6002.13|6001.43|6001.88|6001.18|57
1731402190000|2024-11-12 09:03:10|6002|6001.3|6001.88|6001.18|6002.13|6001.43|6001.63|6000.93|50
1731402200000|2024-11-12 09:03:20|6001.75|6001.05|6001.88|6001.18|6002.25|6001.55|6001.63|6000.93|23
1731402210000|2024-11-12 09:03:30|6002.13|6001.43|6002.13|6001.43|6002.13|6001.43|6001.88|6001.18|31
1731402220000|2024-11-12 09:03:40|6002|6001.3|6002.13|6001.43|6002.13|6001.43|6001.88|6001.18|5
1731402230000|2024-11-12 09:03:50|6002|6001.3|6001.88|6001.18|6002|6001.3|6001.63|6000.93|30
1731402240000|2024-11-12 09:04:00|6001.75|6001.05|6001.75|6001.05|6001.88|6001.18|6001.63|6000.93|29
1731402250000|2024-11-12 09:04:10|6001.88|6001.18|6001.63|6000.93|6001.88|6001.18|6001.38|6000.68|14
1731402260000|2024-11-12 09:04:20|6001.88|6001.18|6002.25|6001.55|6002.38|6001.68|6001.88|6001.18|77
1731402270000|2024-11-12 09:04:30|6002.13|6001.43|6002.13|6001.43|6002.38|6001.68|6002.13|6001.43|58
1731402280000|2024-11-12 09:04:40|6001.88|6001.18|6002.38|6001.68|6002.38|6001.68|6001.88|6001.18|21
1731402290000|2024-11-12 09:04:50|6002.63|6001.93|6002.5|6001.8|6002.63|6001.93|6002.38|6001.68|53
1731402300000|2024-11-12 09:05:00|6002.75|6002.05|6002.63|6001.93|6002.88|6002.18|6002.63|6001.93|45
1731402310000|2024-11-12 09:05:10|6002.38|6001.68|6002.38|6001.68|6002.63|6001.93|6002.38|6001.68|14
1731402320000|2024-11-12 09:05:20|6002.25|6001.55|6002.38|6001.68|6002.38|6001.68|6002.13|6001.43|16
1731402330000|2024-11-12 09:05:30|6002.13|6001.43|6002.13|6001.43|6002.13|6001.43|6002.13|6001.43|6
1731402340000|2024-11-12 09:05:40|6001.88|6001.18|6001.88|6001.18|6001.88|6001.18|6001.63|6000.93|31
1731402350000|2024-11-12 09:05:50|6001.63|6000.93|6001.38|6000.68|6001.63|6000.93|6001.38|6000.68|55
1731402360000|2024-11-12 09:06:00|6001.13|6000.43|6001.13|6000.43|6001.38|6000.68|6001.13|6000.43|182
1731402370000|2024-11-12 09:06:10|6001|6000.3|6001.38|6000.68|6001.38|6000.68|6000.88|6000.18|58
1731402380000|2024-11-12 09:06:20|6001.13|6000.43|6001.13|6000.43|6001.13|6000.43|6001.13|6000.43|41
1731402390000|2024-11-12 09:06:30|6000.88|6000.18|6001.13|6000.43|6001.13|6000.43|6000.88|6000.18|30
1731402400000|2024-11-12 09:06:40|6001|6000.3|6001.13|6000.43|6001.13|6000.43|6000.88|6000.18|36
1731402410000|2024-11-12 09:06:50|6001|6000.3|6000.88|6000.18|6001|6000.3|6000.88|6000.18|109
1731402420000|2024-11-12 09:07:00|6000.63|5999.93|6000.88|6000.18|6000.88|6000.18|6000.63|5999.93|81
1731402430000|2024-11-12 09:07:10|6000.63|5999.93|6000.63|5999.93|6000.63|5999.93|6000.63|5999.93|18
1731402440000|2024-11-12 09:07:20|6000.38|5999.68|6000.38|5999.68|6000.38|5999.68|6000.13|5999.43|215
1731402450000|2024-11-12 09:07:30|6000.25|5999.55|6000.13|5999.43|6000.25|5999.55|6000.13|5999.43|64
1731402460000|2024-11-12 09:07:40|5999.88|5999.18|5999.63|5998.93|5999.88|5999.18|5999.63|5998.93|297
1731402470000|2024-11-12 09:07:50|5999.75|5999.05|5999.88|5999.18|5999.88|5999.18|5999.63|5998.93|56
1731402480000|2024-11-12 09:08:00|5999.63|5998.93|5999.88|5999.18|5999.88|5999.18|5999.5|5998.8|155
1731402490000|2024-11-12 09:08:10|6000|5999.3|5999.63|5998.93|6000|5999.3|5999.63|5998.93|44
1731402500000|2024-11-12 09:08:20|5999.38|5998.68|5999.38|5998.68|5999.38|5998.68|5999.38|5998.68|17
1731402510000|2024-11-12 09:08:30|5999.13|5998.43|5999.25|5998.55|5999.38|5998.68|5999.13|5998.43|116
1731402520000|2024-11-12 09:08:40|5999.38|5998.68|5999.13|5998.43|5999.38|5998.68|5999.13|5998.43|28
1731402530000|2024-11-12 09:08:50|5999.25|5998.55|5999.38|5998.68|5999.5|5998.8|5999.25|5998.55|44
1731402540000|2024-11-12 09:09:00|5999.25|5998.55|5999.13|5998.43|5999.25|5998.55|5999.13|5998.43|109
1731402550000|2024-11-12 09:09:10|||||||||4
1731402560000|2024-11-12 09:09:20|||||||||52
1731402570000|2024-11-12 09:09:30|5999|5998.3|5998.63|5997.93|5999.13|5998.43|5998.63|5997.93|111
1731402580000|2024-11-12 09:09:40|5998.88|5998.18|5998.88|5998.18|5998.88|5998.18|5998.88|5998.18|72
1731402590000|2024-11-12 09:09:50|5998.63|5997.93|5998.63|5997.93|5998.88|5998.18|5998.63|5997.93|29
1731402600000|2024-11-12 09:10:00|5998.38|5997.68|5998.38|5997.68|5998.38|5997.68|5998.38|5997.68|204
1731402610000|2024-11-12 09:10:10|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|5998.5|5997.8|123
1731402620000|2024-11-12 09:10:20|5998.75|5998.05|5998.88|5998.18|5998.88|5998.18|5998.63|5997.93|24
1731402630000|2024-11-12 09:10:30|5998.75|5998.05|5998.63|5997.93|5998.75|5998.05|5998.63|5997.93|63
1731402640000|2024-11-12 09:10:40|5998.38|5997.68|5998.38|5997.68|5998.38|5997.68|5998.38|5997.68|182
1731402650000|2024-11-12 09:10:50|5998.63|5997.93|5998.38|5997.68|5998.63|5997.93|5998.38|5997.68|72
1731402660000|2024-11-12 09:11:00|5998.5|5997.8|5998.38|5997.68|5998.63|5997.93|5998.38|5997.68|92
1731402670000|2024-11-12 09:11:10|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|46
1731402680000|2024-11-12 09:11:20|5998.5|5997.8|5998.63|5997.93|5998.63|5997.93|5998.38|5997.68|27
1731402690000|2024-11-12 09:11:30|5998.5|5997.8|5998.63|5997.93|5998.63|5997.93|5998.5|5997.8|36
1731402700000|2024-11-12 09:11:40|5998.5|5997.8|5998.38|5997.68|5998.5|5997.8|5998.38|5997.68|26
1731402710000|2024-11-12 09:11:50|||||||||20
1731402720000|2024-11-12 09:12:00|5998.5|5997.8|5999.13|5998.43|5999.13|5998.43|5998.5|5997.8|62
1731402730000|2024-11-12 09:12:10|5999.25|5998.55|5999.38|5998.68|5999.38|5998.68|5999.13|5998.43|31
1731402740000|2024-11-12 09:12:20|5999.5|5998.8|5999.38|5998.68|5999.5|5998.8|5999.38|5998.68|49
1731402750000|2024-11-12 09:12:30|5999.25|5998.55|5999.63|5998.93|5999.63|5998.93|5999.25|5998.55|83
1731402760000|2024-11-12 09:12:40|||||||||33
1731402770000|2024-11-12 09:12:50|5999.5|5998.8|5999.38|5998.68|5999.5|5998.8|5999.38|5998.68|40
1731402780000|2024-11-12 09:13:00|5999.13|5998.43|5999.38|5998.68|5999.38|5998.68|5998.88|5998.18|49
1731402790000|2024-11-12 09:13:10|5999.25|5998.55|5999.13|5998.43|5999.38|5998.68|5999.13|5998.43|55
1731402800000|2024-11-12 09:13:20|5999.25|5998.55|5999.25|5998.55|5999.25|5998.55|5999.25|5998.55|30
1731402810000|2024-11-12 09:13:30|5999.38|5998.68|5999.38|5998.68|5999.63|5998.93|5999.38|5998.68|33
1731402820000|2024-11-12 09:13:40|5999.5|5998.8|5999.38|5998.68|5999.5|5998.8|5999.38|5998.68|17
1731402830000|2024-11-12 09:13:50|5999.13|5998.43|5999.13|5998.43|5999.25|5998.55|5999.13|5998.43|31
1731402840000|2024-11-12 09:14:00|5999.25|5998.55|5999.38|5998.68|5999.38|5998.68|5999.13|5998.43|62
1731402850000|2024-11-12 09:14:10|5999.63|5998.93|5999.13|5998.43|5999.63|5998.93|5999.13|5998.43|51
1731402860000|2024-11-12 09:14:20|5999.25|5998.55|5999.38|5998.68|5999.38|5998.68|5999.13|5998.43|28
1731402870000|2024-11-12 09:14:30|5999.25|5998.55|5999.38|5998.68|5999.38|5998.68|5999.25|5998.55|30
1731402880000|2024-11-12 09:14:40|5999.25|5998.55|5999.38|5998.68|5999.38|5998.68|5999.25|5998.55|11
1731402890000|2024-11-12 09:14:50|||||||||9
1731402900000|2024-11-12 09:15:00|5999.5|5998.8|5999.38|5998.68|5999.75|5999.05|5999.38|5998.68|56
1731402910000|2024-11-12 09:15:10|5999.13|5998.43|5999.38|5998.68|5999.38|5998.68|5999.13|5998.43|62
1731402920000|2024-11-12 09:15:20|5999.63|5998.93|5999.38|5998.68|5999.63|5998.93|5999.38|5998.68|25
1731402930000|2024-11-12 09:15:30|5999.13|5998.43|5999.63|5998.93|5999.63|5998.93|5999.13|5998.43|36
1731402940000|2024-11-12 09:15:40|||||||||14
1731402950000|2024-11-12 09:15:50|5999.38|5998.68|5999.38|5998.68|5999.38|5998.68|5999.13|5998.43|89
1731402960000|2024-11-12 09:16:00|5999.25|5998.55|5999.38|5998.68|5999.38|5998.68|5999.25|5998.55|32
1731402970000|2024-11-12 09:16:10|5999.25|5998.55|5998.88|5998.18|5999.25|5998.55|5998.88|5998.18|70
1731402980000|2024-11-12 09:16:20|5999|5998.3|5999.13|5998.43|5999.38|5998.68|5998.88|5998.18|71
1731402990000|2024-11-12 09:16:30|5999.25|5998.55|5999.38|5998.68|5999.38|5998.68|5999.13|5998.43|15
1731403000000|2024-11-12 09:16:40|5999.63|5998.93|5999.63|5998.93|5999.75|5999.05|5999.63|5998.93|16
1731403010000|2024-11-12 09:16:50|5999.5|5998.8|5999.63|5998.93|5999.63|5998.93|5999.5|5998.8|30
1731403020000|2024-11-12 09:17:00|5999.75|5999.05|5999.88|5999.18|5999.88|5999.18|5999.75|5999.05|9
1731403030000|2024-11-12 09:17:10|6000|5999.3|5999.88|5999.18|6000.13|5999.43|5999.88|5999.18|62
1731403040000|2024-11-12 09:17:20|5999.75|5999.05|5999.63|5998.93|5999.75|5999.05|5999.63|5998.93|19
1731403050000|2024-11-12 09:17:30|5999.75|5999.05|5999.63|5998.93|5999.88|5999.18|5999.63|5998.93|64
1731403060000|2024-11-12 09:17:40|||||||||1
1731403070000|2024-11-12 09:17:50|5999.75|5999.05|5999.75|5999.05|5999.88|5999.18|5999.75|5999.05|87
1731403080000|2024-11-12 09:18:00|5999.63|5998.93|5999.63|5998.93|5999.63|5998.93|5999.38|5998.68|61
1731403090000|2024-11-12 09:18:10|5999.75|5999.05|5999.88|5999.18|5999.88|5999.18|5999.75|5999.05|60
1731403100000|2024-11-12 09:18:20|5999.75|5999.05|5999.63|5998.93|5999.75|5999.05|5999.63|5998.93|6
1731403110000|2024-11-12 09:18:30|5999.75|5999.05|5999.88|5999.18|5999.88|5999.18|5999.75|5999.05|60
1731403120000|2024-11-12 09:18:40|5999.75|5999.05|5999.88|5999.18|5999.88|5999.18|5999.63|5998.93|16
1731403130000|2024-11-12 09:18:50|||||||||1
1731403150000|2024-11-12 09:19:10|6000|5999.3|6000|5999.3|6000.13|5999.43|5999.88|5999.18|42
1731403160000|2024-11-12 09:19:20|5999.88|5999.18|6000.13|5999.43|6000.13|5999.43|5999.88|5999.18|29
1731403170000|2024-11-12 09:19:30|6000.25|5999.55|6000.13|5999.43|6000.38|5999.68|6000.13|5999.43|27
1731403180000|2024-11-12 09:19:40|6000.25|5999.55|6000.38|5999.68|6000.38|5999.68|6000.25|5999.55|59
1731403190000|2024-11-12 09:19:50|6000.25|5999.55|6000.13|5999.43|6000.38|5999.68|5999.88|5999.18|47
1731403200000|2024-11-12 09:20:00|6000|5999.3|6000.13|5999.43|6000.13|5999.43|5999.88|5999.18|12
1731403210000|2024-11-12 09:20:10|6000.38|5999.68|6000.38|5999.68|6000.38|5999.68|6000.38|5999.68|11
1731403220000|2024-11-12 09:20:20|6000.25|5999.55|6000.13|5999.43|6000.25|5999.55|6000.13|5999.43|11
1731403230000|2024-11-12 09:20:30|6000.38|5999.68|6000.88|6000.18|6000.88|6000.18|6000.13|5999.43|151
1731403240000|2024-11-12 09:20:40|6001|6000.3|6000.88|6000.18|6001|6000.3|6000.88|6000.18|31
1731403250000|2024-11-12 09:20:50|6001|6000.3|6001.13|6000.43|6001.13|6000.43|6000.88|6000.18|13
1731403260000|2024-11-12 09:21:00|6001|6000.3|6000.88|6000.18|6001|6000.3|6000.88|6000.18|54
1731403270000|2024-11-12 09:21:10|6000.75|6000.05|6000.63|5999.93|6000.88|6000.18|6000.63|5999.93|30
1731403280000|2024-11-12 09:21:20|6000.75|6000.05|6001.13|6000.43|6001.13|6000.43|6000.75|6000.05|54
1731403290000|2024-11-12 09:21:30|6001|6000.3|6000.88|6000.18|6001.13|6000.43|6000.88|6000.18|49
1731403300000|2024-11-12 09:21:40|6000.63|5999.93|6000.63|5999.93|6000.63|5999.93|6000.63|5999.93|12
1731403310000|2024-11-12 09:21:50|6000.75|6000.05|6000.63|5999.93|6000.88|6000.18|6000.63|5999.93|85
1731403320000|2024-11-12 09:22:00|||||||||11
1731403330000|2024-11-12 09:22:10|6000.38|5999.68|6000.63|5999.93|6000.63|5999.93|6000.13|5999.43|83
1731403340000|2024-11-12 09:22:20|6000.5|5999.8|6000.63|5999.93|6000.63|5999.93|6000.38|5999.68|34
1731403350000|2024-11-12 09:22:30|6000.5|5999.8|6000.38|5999.68|6000.5|5999.8|6000.38|5999.68|8
1731403360000|2024-11-12 09:22:40|6000.5|5999.8|6000.38|5999.68|6000.5|5999.8|6000.38|5999.68|31
1731403370000|2024-11-12 09:22:50|||||||||27
1731403380000|2024-11-12 09:23:00|6000.25|5999.55|6000.38|5999.68|6000.38|5999.68|6000.13|5999.43|47
1731403390000|2024-11-12 09:23:10|6000.5|5999.8|5999.88|5999.18|6000.63|5999.93|5999.75|5999.05|86
1731403400000|2024-11-12 09:23:20|5999.75|5999.05|5999.63|5998.93|5999.88|5999.18|5999.38|5998.68|113
1731403410000|2024-11-12 09:23:30|5999.5|5998.8|5999.63|5998.93|5999.63|5998.93|5999.38|5998.68|30
1731403420000|2024-11-12 09:23:40|||||||||20
1731403430000|2024-11-12 09:23:50|5999.75|5999.05|6000.13|5999.43|6000.13|5999.43|5999.75|5999.05|36
1731403440000|2024-11-12 09:24:00|6000|5999.3|6000.13|5999.43|6000.13|5999.43|6000|5999.3|33
1731403450000|2024-11-12 09:24:10|6000|5999.3|5999.88|5999.18|6000.13|5999.43|5999.88|5999.18|54
1731403460000|2024-11-12 09:24:20|6000|5999.3|5999.88|5999.18|6000.13|5999.43|5999.88|5999.18|20
1731403470000|2024-11-12 09:24:30|6000|5999.3|5999.88|5999.18|6000|5999.3|5999.88|5999.18|19
1731403480000|2024-11-12 09:24:40|5999.75|5999.05|5999.88|5999.18|5999.88|5999.18|5999.75|5999.05|13
1731403490000|2024-11-12 09:24:50|5999.63|5998.93|5999.63|5998.93|5999.63|5998.93|5999.63|5998.93|4
1731403500000|2024-11-12 09:25:00|||||||||1
1731403510000|2024-11-12 09:25:10|5999.5|5998.8|5999.38|5998.68|5999.5|5998.8|5999.38|5998.68|15
1731403520000|2024-11-12 09:25:20|5999.5|5998.8|5999.38|5998.68|5999.5|5998.8|5999.38|5998.68|25
1731403530000|2024-11-12 09:25:30|||||||||2
1731403540000|2024-11-12 09:25:40|5999.63|5998.93|5999.75|5999.05|5999.75|5999.05|5999.38|5998.68|46
1731403550000|2024-11-12 09:25:50|5999.63|5998.93|5999.88|5999.18|5999.88|5999.18|5999.63|5998.93|29
1731403560000|2024-11-12 09:26:00|5999.63|5998.93|5999.63|5998.93|5999.63|5998.93|5999.38|5998.68|33
1731403570000|2024-11-12 09:26:10|5999.38|5998.68|5999.5|5998.8|5999.5|5998.8|5999.38|5998.68|28
1731403580000|2024-11-12 09:26:20|5999.38|5998.68|5999.5|5998.8|5999.5|5998.8|5999.38|5998.68|23
1731403590000|2024-11-12 09:26:30|5999.38|5998.68|5999.13|5998.43|5999.38|5998.68|5998.88|5998.18|84
1731403600000|2024-11-12 09:26:40|5999.38|5998.68|5999.38|5998.68|5999.38|5998.68|5999.13|5998.43|51
1731403620000|2024-11-12 09:27:00|5999.5|5998.8|5999.13|5998.43|5999.63|5998.93|5999.13|5998.43|77
1731403630000|2024-11-12 09:27:10|5999.38|5998.68|5999.13|5998.43|5999.38|5998.68|5999.13|5998.43|20
1731403640000|2024-11-12 09:27:20|5999.25|5998.55|5999.13|5998.43|5999.38|5998.68|5999.13|5998.43|4
1731403650000|2024-11-12 09:27:30|5999.25|5998.55|5999.13|5998.43|5999.38|5998.68|5999.13|5998.43|16
1731403660000|2024-11-12 09:27:40|5999.25|5998.55|5999.13|5998.43|5999.25|5998.55|5999.13|5998.43|5
1731403670000|2024-11-12 09:27:50|||||||||34
1731403680000|2024-11-12 09:28:00|5999.25|5998.55|5999.63|5998.93|5999.88|5999.18|5999.25|5998.55|54
1731403690000|2024-11-12 09:28:10|5999.75|5999.05|5999.75|5999.05|5999.88|5999.18|5999.63|5998.93|26
1731403700000|2024-11-12 09:28:20|5999.63|5998.93|5999.38|5998.68|5999.63|5998.93|5999.38|5998.68|26
1731403710000|2024-11-12 09:28:30|5999.5|5998.8|5999.38|5998.68|5999.63|5998.93|5999.38|5998.68|22
1731403720000|2024-11-12 09:28:40|5999.5|5998.8|5999.63|5998.93|5999.63|5998.93|5999.38|5998.68|11
1731403730000|2024-11-12 09:28:50|5999.75|5999.05|5999.63|5998.93|5999.88|5999.18|5999.63|5998.93|10
1731403740000|2024-11-12 09:29:00|5999.75|5999.05|5999.88|5999.18|5999.88|5999.18|5999.75|5999.05|18
1731403750000|2024-11-12 09:29:10|5999.63|5998.93|5999.38|5998.68|5999.63|5998.93|5999.38|5998.68|45
1731403760000|2024-11-12 09:29:20|5999.5|5998.8|5999.38|5998.68|5999.5|5998.8|5999.38|5998.68|0
1731403770000|2024-11-12 09:29:30|5999.13|5998.43|5999.13|5998.43|5999.13|5998.43|5999.13|5998.43|24
1731403780000|2024-11-12 09:29:40|5999.25|5998.55|5998.88|5998.18|5999.25|5998.55|5998.75|5998.05|51
1731403790000|2024-11-12 09:29:50|5998.75|5998.05|5998.63|5997.93|5998.75|5998.05|5998.63|5997.93|7
1731403800000|2024-11-12 09:30:00|5998.5|5997.8|5998.38|5997.68|5998.63|5997.93|5998.38|5997.68|42
1731403810000|2024-11-12 09:30:10|5998.13|5997.43|5998.13|5997.43|5998.38|5997.68|5998.13|5997.43|48
1731403820000|2024-11-12 09:30:20|5998.38|5997.68|5998.63|5997.93|5998.88|5998.18|5998.25|5997.55|39
1731403830000|2024-11-12 09:30:30|5998.88|5998.18|5999.13|5998.43|5999.13|5998.43|5998.75|5998.05|50
1731403840000|2024-11-12 09:30:40|5999.38|5998.68|5999.13|5998.43|5999.38|5998.68|5999.13|5998.43|44
1731403850000|2024-11-12 09:30:50|5999.38|5998.68|5999.38|5998.68|5999.38|5998.68|5999.25|5998.55|6
1731403860000|2024-11-12 09:31:00|||||||||7
1731403870000|2024-11-12 09:31:10|5999.63|5998.93|5999.88|5999.18|5999.88|5999.18|5999.63|5998.93|50
1731403880000|2024-11-12 09:31:20|6000|5999.3|5999.88|5999.18|6000|5999.3|5999.88|5999.18|20
1731403890000|2024-11-12 09:31:30|6000|5999.3|5999.88|5999.18|6000|5999.3|5999.88|5999.18|17
1731403900000|2024-11-12 09:31:40|||||||||1
1731403910000|2024-11-12 09:31:50|6000|5999.3|5999.88|5999.18|6000|5999.3|5999.88|5999.18|21
1731403920000|2024-11-12 09:32:00|6000.13|5999.43|6000.38|5999.68|6000.38|5999.68|6000.13|5999.43|22
1731403930000|2024-11-12 09:32:10|6000.63|5999.93|6000.63|5999.93|6000.63|5999.93|6000.63|5999.93|11
1731403940000|2024-11-12 09:32:20|6000.5|5999.8|6000.63|5999.93|6000.63|5999.93|6000.5|5999.8|26
1731403950000|2024-11-12 09:32:30|6000.5|5999.8|6000.63|5999.93|6000.63|5999.93|6000.5|5999.8|91
1731403960000|2024-11-12 09:32:40|6000.75|6000.05|6000.88|6000.18|6001.38|6000.68|6000.75|6000.05|86
1731403970000|2024-11-12 09:32:50|6001|6000.3|6001.38|6000.68|6001.38|6000.68|6001|6000.3|20
1731403980000|2024-11-12 09:33:00|6001.63|6000.93|6001.63|6000.93|6001.63|6000.93|6001.63|6000.93|138
1731403990000|2024-11-12 09:33:10|6001.5|6000.8|6001.38|6000.68|6001.5|6000.8|6001.38|6000.68|136
1731404000000|2024-11-12 09:33:20|||||||||43
1731404010000|2024-11-12 09:33:30|6001.5|6000.8|6001.38|6000.68|6001.5|6000.8|6001.38|6000.68|28
1731404020000|2024-11-12 09:33:40|6001.5|6000.8|6001.38|6000.68|6001.63|6000.93|6001.38|6000.68|42
1731404030000|2024-11-12 09:33:50|6001.5|6000.8|6001.38|6000.68|6001.63|6000.93|6001.38|6000.68|15
1731404040000|2024-11-12 09:34:00|6001.5|6000.8|6001.13|6000.43|6001.63|6000.93|6001.13|6000.43|28
1731404050000|2024-11-12 09:34:10|6001.25|6000.55|6001.38|6000.68|6001.38|6000.68|6001.13|6000.43|29
1731404060000|2024-11-12 09:34:20|||||||||2
1731404070000|2024-11-12 09:34:30|6001.13|6000.43|6001.38|6000.68|6001.38|6000.68|6001.13|6000.43|26
1731404080000|2024-11-12 09:34:40|6001.25|6000.55|6001.13|6000.43|6001.38|6000.68|6001.13|6000.43|23
1731404090000|2024-11-12 09:34:50|6001.25|6000.55|6001.38|6000.68|6001.38|6000.68|6001.13|6000.43|23
1731404100000|2024-11-12 09:35:00|6001.25|6000.55|6001.38|6000.68|6001.38|6000.68|6001.13|6000.43|65
1731404110000|2024-11-12 09:35:10|||||||||23
1731404120000|2024-11-12 09:35:20|6001.25|6000.55|6001|6000.3|6001.25|6000.55|6001|6000.3|50
1731404130000|2024-11-12 09:35:30|6001.13|6000.43|6001.13|6000.43|6001.13|6000.43|6000.88|6000.18|13
1731404140000|2024-11-12 09:35:40|6001|6000.3|6000.88|6000.18|6001|6000.3|6000.88|6000.18|11
1731404150000|2024-11-12 09:35:50|||||||||10
1731404160000|2024-11-12 09:36:00|6000.75|6000.05|6000.63|5999.93|6000.75|6000.05|6000.63|5999.93|8
1731404170000|2024-11-12 09:36:10|6000.75|6000.05|6000.63|5999.93|6000.75|6000.05|6000.63|5999.93|9
1731404180000|2024-11-12 09:36:20|6000.13|5999.43|6000.13|5999.43|6000.25|5999.55|6000.13|5999.43|41
1731404190000|2024-11-12 09:36:30|6000.38|5999.68|6000.25|5999.55|6000.38|5999.68|6000.25|5999.55|20
1731404200000|2024-11-12 09:36:40|6000.13|5999.43|6000.38|5999.68|6000.38|5999.68|6000.13|5999.43|3
1731404210000|2024-11-12 09:36:50|6000.25|5999.55|6000.13|5999.43|6000.25|5999.55|6000.13|5999.43|10
1731404220000|2024-11-12 09:37:00|5999.88|5999.18|6000.13|5999.43|6000.13|5999.43|5999.88|5999.18|45
1731404230000|2024-11-12 09:37:10|6000.25|5999.55|6000.38|5999.68|6000.38|5999.68|6000.13|5999.43|20
1731404240000|2024-11-12 09:37:20|6000.5|5999.8|6000.13|5999.43|6000.5|5999.8|6000.13|5999.43|55
1731404250000|2024-11-12 09:37:30|6000|5999.3|5999.88|5999.18|6000.13|5999.43|5999.88|5999.18|24
1731404260000|2024-11-12 09:37:40|6000|5999.3|6000.13|5999.43|6000.13|5999.43|5999.88|5999.18|26
1731404270000|2024-11-12 09:37:50|5999.88|5999.18|6000|5999.3|6000.13|5999.43|5999.88|5999.18|29
1731404280000|2024-11-12 09:38:00|6000.13|5999.43|5999.88|5999.18|6000.13|5999.43|5999.88|5999.18|37
1731404290000|2024-11-12 09:38:10|6000|5999.3|6000.13|5999.43|6000.13|5999.43|5999.88|5999.18|29
1731404300000|2024-11-12 09:38:20|6000|5999.3|6000.13|5999.43|6000.13|5999.43|6000|5999.3|6
1731404310000|2024-11-12 09:38:30|6000.25|5999.55|5999.88|5999.18|6000.38|5999.68|5999.88|5999.18|60
1731404320000|2024-11-12 09:38:40|6000|5999.3|5999.63|5998.93|6000|5999.3|5999.63|5998.93|28
1731404330000|2024-11-12 09:38:50|5999.38|5998.68|5998.88|5998.18|5999.38|5998.68|5998.88|5998.18|49
1731404340000|2024-11-12 09:39:00|||||||||10
1731404350000|2024-11-12 09:39:10|5999|5998.3|5999.13|5998.43|5999.13|5998.43|5999|5998.3|38
1731404360000|2024-11-12 09:39:20|5999.25|5998.55|5999.13|5998.43|5999.5|5998.8|5999.13|5998.43|53
1731404370000|2024-11-12 09:39:30|5999|5998.3|5998.88|5998.18|5999.13|5998.43|5998.88|5998.18|18
1731404380000|2024-11-12 09:39:40|5999|5998.3|5999.13|5998.43|5999.13|5998.43|5999|5998.3|15
1731404390000|2024-11-12 09:39:50|5999|5998.3|5998.88|5998.18|5999|5998.3|5998.88|5998.18|32
1731404400000|2024-11-12 09:40:00|||||||||19
1731404410000|2024-11-12 09:40:10|5998.75|5998.05|5997.88|5997.18|5998.75|5998.05|5997.88|5997.18|91
1731404420000|2024-11-12 09:40:20|5998|5997.3|5997.88|5997.18|5998.13|5997.43|5997.88|5997.18|58
1731404430000|2024-11-12 09:40:30|5998|5997.3|5998.38|5997.68|5998.38|5997.68|5998|5997.3|31
1731404440000|2024-11-12 09:40:40|5998.25|5997.55|5998.38|5997.68|5998.38|5997.68|5998.13|5997.43|18
1731404450000|2024-11-12 09:40:50|5998.63|5997.93|5998.38|5997.68|5998.63|5997.93|5998.38|5997.68|25
1731404460000|2024-11-12 09:41:00|5998.5|5997.8|5999.13|5998.43|5999.13|5998.43|5998.38|5997.68|106
1731404470000|2024-11-12 09:41:10|5999.25|5998.55|5999.63|5998.93|5999.63|5998.93|5999.13|5998.43|58
1731404480000|2024-11-12 09:41:20|5999.75|5999.05|5999.38|5998.68|5999.88|5999.18|5999.38|5998.68|69
1731404490000|2024-11-12 09:41:30|5999.63|5998.93|5999.63|5998.93|5999.88|5999.18|5999.63|5998.93|34
1731404500000|2024-11-12 09:41:40|5999.5|5998.8|5999.38|5998.68|5999.5|5998.8|5999.38|5998.68|32
1731404510000|2024-11-12 09:41:50|5999.25|5998.55|5999.38|5998.68|5999.38|5998.68|5999.13|5998.43|41
1731404520000|2024-11-12 09:42:00|5999.25|5998.55|5998.88|5998.18|5999.38|5998.68|5998.88|5998.18|88
1731404530000|2024-11-12 09:42:10|5998.63|5997.93|5998.13|5997.43|5998.63|5997.93|5998.13|5997.43|102
1731404540000|2024-11-12 09:42:20|5998.38|5997.68|5997.88|5997.18|5998.38|5997.68|5997.88|5997.18|72
1731404550000|2024-11-12 09:42:30|5998.13|5997.43|5998.13|5997.43|5998.13|5997.43|5998.13|5997.43|16
1731404560000|2024-11-12 09:42:40|5998.38|5997.68|5997.63|5996.93|5998.38|5997.68|5997.63|5996.93|160
1731404570000|2024-11-12 09:42:50|5997.75|5997.05|5997.88|5997.18|5997.88|5997.18|5997.63|5996.93|37
1731404580000|2024-11-12 09:43:00|5997.63|5996.93|5997.88|5997.18|5997.88|5997.18|5997.63|5996.93|56
1731404590000|2024-11-12 09:43:10|5998.13|5997.43|5998.13|5997.43|5998.13|5997.43|5998|5997.3|26
1731404600000|2024-11-12 09:43:20|5998|5997.3|5998.38|5997.68|5998.38|5997.68|5998|5997.3|9
1731404610000|2024-11-12 09:43:30|5998.5|5997.8|5998.63|5997.93|5998.63|5997.93|5998.5|5997.8|36
1731404620000|2024-11-12 09:43:40|5998.5|5997.8|5998.38|5997.68|5998.5|5997.8|5998.38|5997.68|61
1731404630000|2024-11-12 09:43:50|5998.5|5997.8|5998.38|5997.68|5998.5|5997.8|5998.13|5997.43|71
1731404640000|2024-11-12 09:44:00|5998.63|5997.93|5998.88|5998.18|5999.13|5998.43|5998.5|5997.8|138
1731404650000|2024-11-12 09:44:10|5998.63|5997.93|5998.13|5997.43|5998.63|5997.93|5998.13|5997.43|64
1731404660000|2024-11-12 09:44:20|5998|5997.3|5997.88|5997.18|5998.13|5997.43|5997.88|5997.18|154
1731404670000|2024-11-12 09:44:30|5998|5997.3|5997.88|5997.18|5998.13|5997.43|5997.88|5997.18|10
1731404680000|2024-11-12 09:44:40|5997.75|5997.05|5997.88|5997.18|5997.88|5997.18|5997.63|5996.93|33
1731404690000|2024-11-12 09:44:50|5997.75|5997.05|5997.88|5997.18|5997.88|5997.18|5997.75|5997.05|2
1731404700000|2024-11-12 09:45:00|5998|5997.3|5997.88|5997.18|5998.13|5997.43|5997.88|5997.18|25
1731404710000|2024-11-12 09:45:10|5998|5997.3|5997.88|5997.18|5998|5997.3|5997.88|5997.18|27
1731404720000|2024-11-12 09:45:20|5998|5997.3|5997.88|5997.18|5998|5997.3|5997.88|5997.18|19
1731404730000|2024-11-12 09:45:30|5997.75|5997.05|5997.63|5996.93|5997.75|5997.05|5997.63|5996.93|24
1731404740000|2024-11-12 09:45:40|5997.88|5997.18|5997.88|5997.18|5997.88|5997.18|5997.63|5996.93|24
1731404750000|2024-11-12 09:45:50|5997.63|5996.93|5997.88|5997.18|5997.88|5997.18|5997.63|5996.93|24
1731404760000|2024-11-12 09:46:00|5998|5997.3|5997.88|5997.18|5998.13|5997.43|5997.88|5997.18|65
1731404770000|2024-11-12 09:46:10|5997.63|5996.93|5997.38|5996.68|5997.75|5997.05|5997.38|5996.68|112
1731404780000|2024-11-12 09:46:20|5997.5|5996.8|5996.88|5996.18|5997.5|5996.8|5996.88|5996.18|81
1731404790000|2024-11-12 09:46:30|5997|5996.3|5996.63|5995.93|5997|5996.3|5996.63|5995.93|66
1731404800000|2024-11-12 09:46:40|5996.75|5996.05|5996.63|5995.93|5996.88|5996.18|5996.63|5995.93|76
1731404810000|2024-11-12 09:46:50|5996.88|5996.18|5997.13|5996.43|5997.13|5996.43|5996.88|5996.18|37
1731404820000|2024-11-12 09:47:00|5996.88|5996.18|5996.88|5996.18|5996.88|5996.18|5996.75|5996.05|30
1731404830000|2024-11-12 09:47:10|5996.75|5996.05|5996.63|5995.93|5996.88|5996.18|5996.63|5995.93|22
1731404840000|2024-11-12 09:47:20|||||||||21
1731404850000|2024-11-12 09:47:30|5996.75|5996.05|5996.63|5995.93|5997.13|5996.43|5996.63|5995.93|153
1731404860000|2024-11-12 09:47:40|5996.38|5995.68|5996.75|5996.05|5996.75|5996.05|5996.38|5995.68|88
1731404870000|2024-11-12 09:47:50|5996.88|5996.18|5997.13|5996.43|5997.13|5996.43|5996.63|5995.93|48
1731404880000|2024-11-12 09:48:00|5997.25|5996.55|5997.13|5996.43|5997.38|5996.68|5997.13|5996.43|50
1731404890000|2024-11-12 09:48:10|||||||||50
1731404900000|2024-11-12 09:48:20|5997|5996.3|5997.13|5996.43|5997.13|5996.43|5996.88|5996.18|57
1731404910000|2024-11-12 09:48:30|5997|5996.3|5997|5996.3|5997.13|5996.43|5997|5996.3|70
1731404920000|2024-11-12 09:48:40|5996.88|5996.18|5996.88|5996.18|5996.88|5996.18|5996.88|5996.18|1
1731404930000|2024-11-12 09:48:50|5997.13|5996.43|5997.13|5996.43|5997.38|5996.68|5997.13|5996.43|104
1731404940000|2024-11-12 09:49:00|5997|5996.3|5996.63|5995.93|5997|5996.3|5996.63|5995.93|33
1731404950000|2024-11-12 09:49:10|5996.75|5996.05|5996.5|5995.8|5996.75|5996.05|5996.5|5995.8|28
1731404960000|2024-11-12 09:49:20|5996.38|5995.68|5996.13|5995.43|5996.38|5995.68|5996.13|5995.43|22
1731404970000|2024-11-12 09:49:30|5996.38|5995.68|5996.38|5995.68|5996.63|5995.93|5996.38|5995.68|337
1731404980000|2024-11-12 09:49:40|5996.25|5995.55|5995.88|5995.18|5996.25|5995.55|5995.63|5994.93|73
1731404990000|2024-11-12 09:49:50|||||||||6
1731405000000|2024-11-12 09:50:00|5996.13|5995.43|5995.88|5995.18|5996.38|5995.68|5995.63|5994.93|384
1731405010000|2024-11-12 09:50:10|5996.13|5995.43|5995.63|5994.93|5996.13|5995.43|5995.63|5994.93|72
1731405020000|2024-11-12 09:50:20|5995.75|5995.05|5995.63|5994.93|5995.75|5995.05|5995.63|5994.93|37
1731405030000|2024-11-12 09:50:30|5995.5|5994.8|5995.13|5994.43|5995.5|5994.8|5995.13|5994.43|243
1731405040000|2024-11-12 09:50:40|5995.38|5994.68|5994.88|5994.18|5995.38|5994.68|5994.88|5994.18|235
1731405050000|2024-11-12 09:50:50|||||||||6
1731405060000|2024-11-12 09:51:00|5995.13|5994.43|5995.88|5995.18|5995.88|5995.18|5995.13|5994.43|126
1731405070000|2024-11-12 09:51:10|5996.13|5995.43|5996.38|5995.68|5996.38|5995.68|5996|5995.3|44
1731405080000|2024-11-12 09:51:20|5996.25|5995.55|5997.13|5996.43|5997.13|5996.43|5996.25|5995.55|174
1731405090000|2024-11-12 09:51:30|5997|5996.3|5996.88|5996.18|5997.13|5996.43|5996.88|5996.18|38
1731405100000|2024-11-12 09:51:40|5997|5996.3|5997.13|5996.43|5997.13|5996.43|5996.88|5996.18|32
1731405110000|2024-11-12 09:51:50|||||||||2
1731405120000|2024-11-12 09:52:00|5997.25|5996.55|5997|5996.3|5997.25|5996.55|5996.88|5996.18|71
1731405130000|2024-11-12 09:52:10|5996.88|5996.18|5996.88|5996.18|5996.88|5996.18|5996.63|5995.93|19
1731405140000|2024-11-12 09:52:20|5997.13|5996.43|5996.88|5996.18|5997.13|5996.43|5996.88|5996.18|63
1731405160000|2024-11-12 09:52:40|||||||||12
1731405170000|2024-11-12 09:52:50|||||||||7
1731405180000|2024-11-12 09:53:00|5997.38|5996.68|5997.38|5996.68|5997.63|5996.93|5997.38|5996.68|104
1731405190000|2024-11-12 09:53:10|5997.25|5996.55|5997.13|5996.43|5997.38|5996.68|5997|5996.3|125
1731405200000|2024-11-12 09:53:20|5997.25|5996.55|5997.13|5996.43|5997.25|5996.55|5997.13|5996.43|11
1731405210000|2024-11-12 09:53:30|5997.25|5996.55|5997.13|5996.43|5997.38|5996.68|5997.13|5996.43|16
1731405220000|2024-11-12 09:53:40|5997|5996.3|5997.13|5996.43|5997.13|5996.43|5997|5996.3|9
1731405230000|2024-11-12 09:53:50|5997.25|5996.55|5997.38|5996.68|5997.38|5996.68|5997.25|5996.55|38
1731405240000|2024-11-12 09:54:00|5997.25|5996.55|5997.13|5996.43|5997.38|5996.68|5997|5996.3|62
1731405250000|2024-11-12 09:54:10|5997|5996.3|5997.13|5996.43|5997.13|5996.43|5996.88|5996.18|39
1731405260000|2024-11-12 09:54:20|5997|5996.3|5996.88|5996.18|5997.13|5996.43|5996.88|5996.18|8
1731405270000|2024-11-12 09:54:30|5997|5996.3|5996.88|5996.18|5997.13|5996.43|5996.88|5996.18|16
1731405280000|2024-11-12 09:54:40|||||||||2
1731405290000|2024-11-12 09:54:50|5996.75|5996.05|5996.63|5995.93|5996.88|5996.18|5996.63|5995.93|21
1731405300000|2024-11-12 09:55:00|5996.88|5996.18|5996.38|5995.68|5996.88|5996.18|5996.38|5995.68|63
1731405310000|2024-11-12 09:55:10|5996.5|5995.8|5996.38|5995.68|5996.63|5995.93|5996.38|5995.68|27
1731405320000|2024-11-12 09:55:20|||||||||6
1731405330000|2024-11-12 09:55:30|5996.13|5995.43|5996.25|5995.55|5996.25|5995.55|5996.13|5995.43|5
1731405340000|2024-11-12 09:55:40|5996.38|5995.68|5996.38|5995.68|5996.5|5995.8|5996.38|5995.68|40
1731405350000|2024-11-12 09:55:50|5996.5|5995.8|5996.38|5995.68|5996.5|5995.8|5996.38|5995.68|33
1731405360000|2024-11-12 09:56:00|5996.25|5995.55|5996.38|5995.68|5996.38|5995.68|5996.13|5995.43|17
1731405370000|2024-11-12 09:56:10|||||||||4
1731405380000|2024-11-12 09:56:20|5996.25|5995.55|5996.13|5995.43|5996.38|5995.68|5996|5995.3|42
1731405390000|2024-11-12 09:56:30|5996|5995.3|5995.88|5995.18|5996|5995.3|5995.88|5995.18|9
1731405400000|2024-11-12 09:56:40|5996.13|5995.43|5995.88|5995.18|5996.13|5995.43|5995.88|5995.18|39
1731405420000|2024-11-12 09:57:00|5995.63|5994.93|5996.13|5995.43|5996.13|5995.43|5995.63|5994.93|87
1731405430000|2024-11-12 09:57:10|5995.88|5995.18|5995.88|5995.18|5995.88|5995.18|5995.88|5995.18|10
1731405440000|2024-11-12 09:57:20|5995.75|5995.05|5995.13|5994.43|5995.75|5995.05|5995|5994.3|77
1731405450000|2024-11-12 09:57:30|5995.38|5994.68|5995.38|5994.68|5995.5|5994.8|5995.25|5994.55|37
1731405460000|2024-11-12 09:57:40|5995.63|5994.93|5995.38|5994.68|5995.63|5994.93|5995.38|5994.68|24
1731405470000|2024-11-12 09:57:50|5995.25|5994.55|5995.38|5994.68|5995.38|5994.68|5995.25|5994.55|37
1731405480000|2024-11-12 09:58:00|5995.13|5994.43|5995.13|5994.43|5995.13|5994.43|5995.13|5994.43|5
1731405490000|2024-11-12 09:58:10|5995.38|5994.68|5995.38|5994.68|5995.38|5994.68|5995.13|5994.43|51
1731405500000|2024-11-12 09:58:20|5995.25|5994.55|5994.88|5994.18|5995.25|5994.55|5994.88|5994.18|30
1731405510000|2024-11-12 09:58:30|5995|5994.3|5994.88|5994.18|5995.13|5994.43|5994.88|5994.18|54
1731405520000|2024-11-12 09:58:40|5995.13|5994.43|5994.88|5994.18|5995.13|5994.43|5994.88|5994.18|17
1731405530000|2024-11-12 09:58:50|5995.13|5994.43|5995|5994.3|5995.13|5994.43|5994.88|5994.18|44
1731405540000|2024-11-12 09:59:00|5994.88|5994.18|5995.13|5994.43|5995.13|5994.43|5994.63|5993.93|363
1731405550000|2024-11-12 09:59:10|5994.88|5994.18|5995.13|5994.43|5995.13|5994.43|5994.88|5994.18|72
1731405560000|2024-11-12 09:59:20|5995|5994.3|5994.88|5994.18|5995.13|5994.43|5994.88|5994.18|35
1731405570000|2024-11-12 09:59:30|5995|5994.3|5995.38|5994.68|5995.38|5994.68|5994.88|5994.18|55
1731405580000|2024-11-12 09:59:40|5995.13|5994.43|5995.13|5994.43|5995.25|5994.55|5995.13|5994.43|26
1731405590000|2024-11-12 09:59:50|5995|5994.3|5995.13|5994.43|5995.13|5994.43|5995|5994.3|35
1731405600000|2024-11-12 10:00:00|5995|5994.3|5994.88|5994.18|5995.13|5994.43|5994.88|5994.18|37
1731405610000|2024-11-12 10:00:10|5994.75|5994.05|5994.63|5993.93|5994.88|5994.18|5994.63|5993.93|194
1731405620000|2024-11-12 10:00:20|5994.75|5994.05|5995|5994.3|5995|5994.3|5994.63|5993.93|58
1731405630000|2024-11-12 10:00:30|5994.88|5994.18|5994.75|5994.05|5995.13|5994.43|5994.75|5994.05|44
1731405640000|2024-11-12 10:00:40|5994.88|5994.18|5994.63|5993.93|5994.88|5994.18|5994.63|5993.93|69
1731405650000|2024-11-12 10:00:50|5994.13|5993.43|5994.13|5993.43|5994.13|5993.43|5994.13|5993.43|216
1731405660000|2024-11-12 10:01:00|5994.25|5993.55|5994.13|5993.43|5994.5|5993.8|5994.13|5993.43|129
1731405670000|2024-11-12 10:01:10|5994.38|5993.68|5994.38|5993.68|5994.5|5993.8|5994.38|5993.68|182
1731405680000|2024-11-12 10:01:20|5994.13|5993.43|5994.38|5993.68|5994.38|5993.68|5994.13|5993.43|193
1731405690000|2024-11-12 10:01:30|5994.5|5993.8|5994.63|5993.93|5994.63|5993.93|5994.38|5993.68|120
1731405700000|2024-11-12 10:01:40|5994.5|5993.8|5994.63|5993.93|5994.63|5993.93|5994.38|5993.68|44
1731405710000|2024-11-12 10:01:50|||||||||10
1731405720000|2024-11-12 10:02:00|5994.5|5993.8|5994.38|5993.68|5994.5|5993.8|5994.13|5993.43|82
1731405730000|2024-11-12 10:02:10|5994.25|5993.55|5994.38|5993.68|5994.38|5993.68|5994.25|5993.55|3
1731405740000|2024-11-12 10:02:20|5994.25|5993.55|5994.13|5993.43|5994.38|5993.68|5994.13|5993.43|36
1731405750000|2024-11-12 10:02:30|5994.25|5993.55|5994.25|5993.55|5994.38|5993.68|5994.13|5993.43|63
1731405760000|2024-11-12 10:02:40|5994.38|5993.68|5994.13|5993.43|5994.38|5993.68|5994.13|5993.43|51
1731405770000|2024-11-12 10:02:50|5994|5993.3|5994.13|5993.43|5994.13|5993.43|5994|5993.3|151
1731405780000|2024-11-12 10:03:00|5994.25|5993.55|5994.13|5993.43|5994.88|5994.18|5994.13|5993.43|133
1731405790000|2024-11-12 10:03:10|5994.25|5993.55|5993.88|5993.18|5994.25|5993.55|5993.88|5993.18|82
1731405800000|2024-11-12 10:03:20|||||||||91
1731405810000|2024-11-12 10:03:30|5994|5993.3|5993.88|5993.18|5994.38|5993.68|5993.88|5993.18|170
1731405820000|2024-11-12 10:03:40|5993.75|5993.05|5993.88|5993.18|5994.13|5993.43|5993.75|5993.05|234
1731405830000|2024-11-12 10:03:50|5993.63|5992.93|5993.63|5992.93|5993.75|5993.05|5993.63|5992.93|98
1731405840000|2024-11-12 10:04:00|5993.5|5992.8|5993.38|5992.68|5993.63|5992.93|5993.38|5992.68|295
1731405850000|2024-11-12 10:04:10|5993.13|5992.43|5993.13|5992.43|5993.38|5992.68|5993.13|5992.43|397
1731405860000|2024-11-12 10:04:20|5993|5992.3|5993.13|5992.43|5993.13|5992.43|5992.88|5992.18|175
1731405870000|2024-11-12 10:04:30|5993|5992.3|5993.13|5992.43|5993.13|5992.43|5992.88|5992.18|89
1731405880000|2024-11-12 10:04:40|5993.25|5992.55|5993.38|5992.68|5993.38|5992.68|5993.13|5992.43|44
1731405890000|2024-11-12 10:04:50|5993.25|5992.55|5993.13|5992.43|5993.25|5992.55|5993|5992.3|79
1731405900000|2024-11-12 10:05:00|5993|5992.3|5993.38|5992.68|5993.38|5992.68|5993|5992.3|120
1731405910000|2024-11-12 10:05:10|5993.25|5992.55|5993.13|5992.43|5993.38|5992.68|5993.13|5992.43|60
1731405920000|2024-11-12 10:05:20|||||||||5
1731405930000|2024-11-12 10:05:30|||||||||3
1731405940000|2024-11-12 10:05:40|5993|5992.3|5993.38|5992.68|5993.38|5992.68|5992.88|5992.18|89
1731405950000|2024-11-12 10:05:50|5993.5|5992.8|5993.75|5993.05|5993.75|5993.05|5993.38|5992.68|56
1731405960000|2024-11-12 10:06:00|5993.88|5993.18|5994|5993.3|5994.13|5993.43|5993.88|5993.18|108
1731405970000|2024-11-12 10:06:10|5993.88|5993.18|5994.38|5993.68|5994.38|5993.68|5993.88|5993.18|81
1731405980000|2024-11-12 10:06:20|5994.13|5993.43|5994.13|5993.43|5994.25|5993.55|5994.13|5993.43|101
1731405990000|2024-11-12 10:06:30|5994|5993.3|5994.38|5993.68|5994.38|5993.68|5994|5993.3|68
1731406000000|2024-11-12 10:06:40|5994.13|5993.43|5994.13|5993.43|5994.38|5993.68|5994.13|5993.43|57
1731406010000|2024-11-12 10:06:50|5994.25|5993.55|5993.88|5993.18|5994.25|5993.55|5993.88|5993.18|37
1731406020000|2024-11-12 10:07:00|5994.13|5993.43|5994.13|5993.43|5994.38|5993.68|5994.13|5993.43|141
1731406030000|2024-11-12 10:07:10|5994|5993.3|5994.13|5993.43|5994.13|5993.43|5993.88|5993.18|54
1731406040000|2024-11-12 10:07:20|5994|5993.3|5994|5993.3|5994.13|5993.43|5993.88|5993.18|61
1731406050000|2024-11-12 10:07:30|5994.13|5993.43|5993.38|5992.68|5994.13|5993.43|5993.38|5992.68|114
1731406060000|2024-11-12 10:07:40|5993.13|5992.43|5992.88|5992.18|5993.38|5992.68|5992.88|5992.18|57
1731406070000|2024-11-12 10:07:50|5993.13|5992.43|5992.88|5992.18|5993.13|5992.43|5992.88|5992.18|87
1731406080000|2024-11-12 10:08:00|5993.13|5992.43|5992.88|5992.18|5993.13|5992.43|5992.88|5992.18|119
1731406090000|2024-11-12 10:08:10|5992.75|5992.05|5992.88|5992.18|5992.88|5992.18|5992.75|5992.05|303
1731406100000|2024-11-12 10:08:20|5992.75|5992.05|5992.88|5992.18|5993.13|5992.43|5992.63|5991.93|120
1731406110000|2024-11-12 10:08:30|5992.63|5991.93|5992.88|5992.18|5992.88|5992.18|5992.63|5991.93|28
1731406120000|2024-11-12 10:08:40|5993.13|5992.43|5993.25|5992.55|5993.38|5992.68|5992.88|5992.18|72
1731406130000|2024-11-12 10:08:50|5993.38|5992.68|5993.38|5992.68|5993.38|5992.68|5993.13|5992.43|81
1731406140000|2024-11-12 10:09:00|5993.5|5992.8|5993.38|5992.68|5993.5|5992.8|5993.38|5992.68|40
1731406150000|2024-11-12 10:09:10|5993.5|5992.8|5993.38|5992.68|5993.63|5992.93|5993.38|5992.68|67
1731406160000|2024-11-12 10:09:20|5993.5|5992.8|5993.63|5992.93|5993.63|5992.93|5993.5|5992.8|4
1731406170000|2024-11-12 10:09:30|5993.75|5993.05|5993.63|5992.93|5993.88|5993.18|5993.63|5992.93|19
1731406180000|2024-11-12 10:09:40|5993.75|5993.05|5993.63|5992.93|5993.75|5993.05|5993.63|5992.93|33
1731406190000|2024-11-12 10:09:50|5993.75|5993.05|5994.38|5993.68|5994.38|5993.68|5993.63|5992.93|150
1731406200000|2024-11-12 10:10:00|5994.13|5993.43|5993.88|5993.18|5994.13|5993.43|5993.63|5992.93|96
1731406210000|2024-11-12 10:10:10|5993.75|5993.05|5993.63|5992.93|5993.88|5993.18|5993.38|5992.68|165
1731406220000|2024-11-12 10:10:20|5993.38|5992.68|5993.38|5992.68|5993.38|5992.68|5993.38|5992.68|78
1731406230000|2024-11-12 10:10:30|5993.63|5992.93|5993.63|5992.93|5993.63|5992.93|5993.5|5992.8|44
1731406240000|2024-11-12 10:10:40|5993.5|5992.8|5993.38|5992.68|5993.63|5992.93|5993.38|5992.68|42
1731406250000|2024-11-12 10:10:50|5993.25|5992.55|5992.88|5992.18|5993.25|5992.55|5992.88|5992.18|80
1731406260000|2024-11-12 10:11:00|5993|5992.3|5993.13|5992.43|5993.13|5992.43|5993|5992.3|25
1731406270000|2024-11-12 10:11:10|5993.38|5992.68|5993.13|5992.43|5993.38|5992.68|5993.13|5992.43|30
1731406280000|2024-11-12 10:11:20|5993.25|5992.55|5993.13|5992.43|5993.38|5992.68|5993.13|5992.43|131
1731406290000|2024-11-12 10:11:30|5993.25|5992.55|5993.13|5992.43|5993.25|5992.55|5992.88|5992.18|103
1731406300000|2024-11-12 10:11:40|5993.38|5992.68|5993.13|5992.43|5993.38|5992.68|5993.13|5992.43|92
1731406310000|2024-11-12 10:11:50|5993.25|5992.55|5993.13|5992.43|5993.38|5992.68|5993.13|5992.43|66
1731406320000|2024-11-12 10:12:00|5993.25|5992.55|5993.38|5992.68|5993.38|5992.68|5993.13|5992.43|30
1731406330000|2024-11-12 10:12:10|5993.13|5992.43|5993.38|5992.68|5993.38|5992.68|5993.13|5992.43|36
1731406340000|2024-11-12 10:12:20|5993.13|5992.43|5993.13|5992.43|5993.13|5992.43|5993.13|5992.43|39
1731406350000|2024-11-12 10:12:30|5993.38|5992.68|5993.13|5992.43|5993.38|5992.68|5993.13|5992.43|77
1731406360000|2024-11-12 10:12:40|||||||||1
1731406370000|2024-11-12 10:12:50|5993.25|5992.55|5993.25|5992.55|5993.25|5992.55|5993.13|5992.43|25
1731406380000|2024-11-12 10:13:00|5993.13|5992.43|5992.88|5992.18|5993.25|5992.55|5992.88|5992.18|47
1731406390000|2024-11-12 10:13:10|5992.75|5992.05|5992.88|5992.18|5992.88|5992.18|5992.75|5992.05|21
1731406400000|2024-11-12 10:13:20|5993|5992.3|5992.88|5992.18|5993|5992.3|5992.88|5992.18|10
1731406410000|2024-11-12 10:13:30|5992.75|5992.05|5992.63|5991.93|5992.88|5992.18|5992.63|5991.93|67
1731406420000|2024-11-12 10:13:40|5992.75|5992.05|5992.88|5992.18|5992.88|5992.18|5992.63|5991.93|29
1731406430000|2024-11-12 10:13:50|5992.75|5992.05|5992.88|5992.18|5992.88|5992.18|5992.63|5991.93|22
1731406440000|2024-11-12 10:14:00|5993|5992.3|5992.88|5992.18|5993|5992.3|5992.88|5992.18|35
1731406450000|2024-11-12 10:14:10|||||||||21
1731406460000|2024-11-12 10:14:20|5992.75|5992.05|5992.63|5991.93|5992.75|5992.05|5992.63|5991.93|31
1731406470000|2024-11-12 10:14:30|5992.5|5991.8|5992.38|5991.68|5992.5|5991.8|5992.38|5991.68|114
1731406480000|2024-11-12 10:14:40|5992.5|5991.8|5992.5|5991.8|5992.5|5991.8|5992.5|5991.8|41
1731406490000|2024-11-12 10:14:50|5992.38|5991.68|5992.38|5991.68|5992.63|5991.93|5992.38|5991.68|5
1731406500000|2024-11-12 10:15:00|5992.63|5991.93|5992.38|5991.68|5992.63|5991.93|5992.38|5991.68|60
1731406510000|2024-11-12 10:15:10|5992.75|5992.05|5992.88|5992.18|5993.13|5992.43|5992.75|5992.05|194
1731406520000|2024-11-12 10:15:20|5992.75|5992.05|5992.88|5992.18|5992.88|5992.18|5992.63|5991.93|60
1731406530000|2024-11-12 10:15:30|5993.13|5992.43|5993.13|5992.43|5993.38|5992.68|5993.13|5992.43|79
1731406540000|2024-11-12 10:15:40|||||||||5
1731406550000|2024-11-12 10:15:50|||||||||5
1731406560000|2024-11-12 10:16:00|5993.38|5992.68|5993.13|5992.43|5993.38|5992.68|5993.13|5992.43|59
1731406570000|2024-11-12 10:16:10|5993.25|5992.55|5993.38|5992.68|5993.63|5992.93|5993.25|5992.55|33
1731406580000|2024-11-12 10:16:20|||||||||2
1731406590000|2024-11-12 10:16:30|5993.13|5992.43|5993.13|5992.43|5993.13|5992.43|5993.13|5992.43|18
1731406600000|2024-11-12 10:16:40|5993|5992.3|5992.88|5992.18|5993.13|5992.43|5992.88|5992.18|17
1731406610000|2024-11-12 10:16:50|5993.13|5992.43|5992.88|5992.18|5993.13|5992.43|5992.88|5992.18|59
1731406620000|2024-11-12 10:17:00|5992.13|5991.43|5992.38|5991.68|5992.38|5991.68|5992.13|5991.43|168
1731406630000|2024-11-12 10:17:10|5992.25|5991.55|5992.38|5991.68|5992.38|5991.68|5992.25|5991.55|19
1731406640000|2024-11-12 10:17:20|5992.13|5991.43|5992.38|5991.68|5992.38|5991.68|5992.13|5991.43|52
1731406650000|2024-11-12 10:17:30|5992.63|5991.93|5992.63|5991.93|5992.63|5991.93|5992.63|5991.93|49
1731406660000|2024-11-12 10:17:40|5992.38|5991.68|5992.63|5991.93|5992.63|5991.93|5992.38|5991.68|36
1731406670000|2024-11-12 10:17:50|5992.75|5992.05|5993.13|5992.43|5993.13|5992.43|5992.75|5992.05|54
1731406680000|2024-11-12 10:18:00|5993|5992.3|5992.88|5992.18|5993|5992.3|5992.88|5992.18|21
1731406690000|2024-11-12 10:18:10|5992.63|5991.93|5992.63|5991.93|5992.63|5991.93|5992.63|5991.93|19
1731406700000|2024-11-12 10:18:20|5992.5|5991.8|5992.38|5991.68|5992.63|5991.93|5992.38|5991.68|26
1731406710000|2024-11-12 10:18:30|5992.5|5991.8|5992.63|5991.93|5992.63|5991.93|5992.5|5991.8|22
1731406720000|2024-11-12 10:18:40|5992.5|5991.8|5992.63|5991.93|5992.63|5991.93|5992.5|5991.8|27
1731406730000|2024-11-12 10:18:50|5992.88|5992.18|5992.38|5991.68|5992.88|5992.18|5992.38|5991.68|41
1731406740000|2024-11-12 10:19:00|5992.13|5991.43|5992.13|5991.43|5992.25|5991.55|5992.13|5991.43|67
1731406750000|2024-11-12 10:19:10|5992.25|5991.55|5992.38|5991.68|5992.38|5991.68|5992.13|5991.43|39
1731406760000|2024-11-12 10:19:20|5992.63|5991.93|5992.38|5991.68|5992.63|5991.93|5992.38|5991.68|32
1731406770000|2024-11-12 10:19:30|5992.5|5991.8|5992.38|5991.68|5992.63|5991.93|5992.38|5991.68|11
1731406780000|2024-11-12 10:19:40|5992.25|5991.55|5992.38|5991.68|5992.5|5991.8|5992.25|5991.55|48
1731406790000|2024-11-12 10:19:50|5992.13|5991.43|5992.13|5991.43|5992.13|5991.43|5992.13|5991.43|35
1731406800000|2024-11-12 10:20:00|5992.25|5991.55|5993.13|5992.43|5993.13|5992.43|5992.25|5991.55|107
1731406810000|2024-11-12 10:20:10|||||||||3
1731406820000|2024-11-12 10:20:20|5993.25|5992.55|5993.13|5992.43|5993.25|5992.55|5993.13|5992.43|73
1731406830000|2024-11-12 10:20:30|||||||||25
1731406840000|2024-11-12 10:20:40|5993.25|5992.55|5993.13|5992.43|5993.38|5992.68|5993.13|5992.43|57
1731406850000|2024-11-12 10:20:50|5992.88|5992.18|5992.88|5992.18|5992.88|5992.18|5992.88|5992.18|36
1731406860000|2024-11-12 10:21:00|||||||||2
1731406870000|2024-11-12 10:21:10|||||||||6
1731406880000|2024-11-12 10:21:20|5992.75|5992.05|5992.63|5991.93|5992.75|5992.05|5992.63|5991.93|22
1731406890000|2024-11-12 10:21:30|5992.5|5991.8|5992.5|5991.8|5992.5|5991.8|5992.5|5991.8|22
1731406900000|2024-11-12 10:21:40|5992.38|5991.68|5992.38|5991.68|5992.38|5991.68|5992.25|5991.55|47
1731406910000|2024-11-12 10:21:50|5992.13|5991.43|5992.13|5991.43|5992.38|5991.68|5992.13|5991.43|40
1731406920000|2024-11-12 10:22:00|5991.13|5990.43|5991.13|5990.43|5991.13|5990.43|5990.88|5990.18|262
1731406930000|2024-11-12 10:22:10|5990.88|5990.18|5991|5990.3|5991.13|5990.43|5990.88|5990.18|42
1731406940000|2024-11-12 10:22:20|5991.13|5990.43|5990.63|5989.93|5991.13|5990.43|5990.63|5989.93|38
1731406950000|2024-11-12 10:22:30|5990.88|5990.18|5990.88|5990.18|5990.88|5990.18|5990.88|5990.18|222
1731406960000|2024-11-12 10:22:40|5990.75|5990.05|5990.38|5989.68|5990.75|5990.05|5990.38|5989.68|454
1731406970000|2024-11-12 10:22:50|5990.13|5989.43|5990.13|5989.43|5990.13|5989.43|5990.13|5989.43|31
1731406980000|2024-11-12 10:23:00|5990.38|5989.68|5990.88|5990.18|5991.13|5990.43|5990.38|5989.68|246
1731406990000|2024-11-12 10:23:10|||||||||20
1731407000000|2024-11-12 10:23:20|5990.75|5990.05|5990.38|5989.68|5990.88|5990.18|5990.38|5989.68|63
1731407010000|2024-11-12 10:23:30|5990.25|5989.55|5989.88|5989.18|5990.25|5989.55|5989.88|5989.18|234
1731407020000|2024-11-12 10:23:40|5990.13|5989.43|5990.13|5989.43|5990.13|5989.43|5990.13|5989.43|123
1731407030000|2024-11-12 10:23:50|5989.88|5989.18|5989.88|5989.18|5990.13|5989.43|5989.88|5989.18|70
1731407040000|2024-11-12 10:24:00|5990.13|5989.43|5989.13|5988.43|5990.13|5989.43|5989.13|5988.43|306
1731407050000|2024-11-12 10:24:10|5989.25|5988.55|5989.88|5989.18|5989.88|5989.18|5988.75|5988.05|470
1731407060000|2024-11-12 10:24:20|5990|5989.3|5989.63|5988.93|5990.13|5989.43|5989.63|5988.93|107
1731407070000|2024-11-12 10:24:30|5989.75|5989.05|5989.13|5988.43|5989.75|5989.05|5988.88|5988.18|191
1731407080000|2024-11-12 10:24:40|5989|5988.3|5989.13|5988.43|5989.13|5988.43|5988.88|5988.18|35
1731407090000|2024-11-12 10:24:50|5989|5988.3|5989.88|5989.18|5989.88|5989.18|5989|5988.3|80
1731407100000|2024-11-12 10:25:00|5990.13|5989.43|5989.88|5989.18|5990.13|5989.43|5989.88|5989.18|88
1731407110000|2024-11-12 10:25:10|5989.63|5988.93|5988.13|5987.43|5989.63|5988.93|5987.88|5987.18|713
1731407120000|2024-11-12 10:25:20|5988|5987.3|5987.88|5987.18|5988|5987.3|5987.88|5987.18|35
1731407130000|2024-11-12 10:25:30|5988|5987.3|5988.63|5987.93|5989.13|5988.43|5988|5987.3|320
1731407140000|2024-11-12 10:25:40|5987.88|5987.18|5988.38|5987.68|5988.38|5987.68|5987.88|5987.18|128
1731407150000|2024-11-12 10:25:50|5988.5|5987.8|5988.13|5987.43|5988.63|5987.93|5988.13|5987.43|33
1731407160000|2024-11-12 10:26:00|5988.25|5987.55|5987.88|5987.18|5988.38|5987.68|5987.63|5986.93|271
1731407170000|2024-11-12 10:26:10|5988|5987.3|5988.38|5987.68|5988.38|5987.68|5987.88|5987.18|219
1731407180000|2024-11-12 10:26:20|5988.13|5987.43|5988.75|5988.05|5988.88|5988.18|5988.13|5987.43|138
1731407190000|2024-11-12 10:26:30|5988.63|5987.93|5987.63|5986.93|5988.63|5987.93|5987.38|5986.68|418
1731407200000|2024-11-12 10:26:40|5987.5|5986.8|5987.38|5986.68|5987.88|5987.18|5987.13|5986.43|181
1731407210000|2024-11-12 10:26:50|5987.13|5986.43|5986.88|5986.18|5987.13|5986.43|5986.63|5985.93|164
1731407220000|2024-11-12 10:27:00|5987.13|5986.43|5986.88|5986.18|5987.38|5986.68|5986.88|5986.18|296
1731407230000|2024-11-12 10:27:10|5987|5986.3|5987.13|5986.43|5987.5|5986.8|5986.88|5986.18|85
1731407240000|2024-11-12 10:27:20|5987.25|5986.55|5987.88|5987.18|5987.88|5987.18|5987.13|5986.43|241
1731407250000|2024-11-12 10:27:30|5988.13|5987.43|5987.88|5987.18|5988.38|5987.68|5987.88|5987.18|98
1731407260000|2024-11-12 10:27:40|5988.13|5987.43|5988.13|5987.43|5988.13|5987.43|5987.88|5987.18|170
1731407270000|2024-11-12 10:27:50|5988.25|5987.55|5987.88|5987.18|5988.25|5987.55|5987.38|5986.68|119
1731407280000|2024-11-12 10:28:00|5987.75|5987.05|5987.63|5986.93|5988.13|5987.43|5987.63|5986.93|105
1731407290000|2024-11-12 10:28:10|5987.38|5986.68|5987.63|5986.93|5987.63|5986.93|5987.13|5986.43|120
1731407300000|2024-11-12 10:28:20|5987.75|5987.05|5987.88|5987.18|5987.88|5987.18|5987.63|5986.93|56
1731407310000|2024-11-12 10:28:30|5987.75|5987.05|5988.63|5987.93|5988.63|5987.93|5987.38|5986.68|141
1731407320000|2024-11-12 10:28:40|5988.75|5988.05|5988.88|5988.18|5988.88|5988.18|5988.75|5988.05|51
1731407330000|2024-11-12 10:28:50|5988.75|5988.05|5988.88|5988.18|5989.13|5988.43|5988.75|5988.05|59
1731407340000|2024-11-12 10:29:00|5988.75|5988.05|5989.25|5988.55|5989.88|5989.18|5988.75|5988.05|334
1731407350000|2024-11-12 10:29:10|5989.13|5988.43|5989.13|5988.43|5989.38|5988.68|5989.13|5988.43|45
1731407360000|2024-11-12 10:29:20|5988.88|5988.18|5989.13|5988.43|5989.38|5988.68|5988.88|5988.18|80
1731407370000|2024-11-12 10:29:30|5988.88|5988.18|5988.88|5988.18|5989.38|5988.68|5988.88|5988.18|94
1731407380000|2024-11-12 10:29:40|5989|5988.3|5988.75|5988.05|5989.13|5988.43|5988.63|5987.93|70
1731407390000|2024-11-12 10:29:50|5988.88|5988.18|5988.88|5988.18|5988.88|5988.18|5988.63|5987.93|52
1731407400000|2024-11-12 10:30:00|5988.75|5988.05|5989.63|5988.93|5989.63|5988.93|5988.75|5988.05|210
1731407410000|2024-11-12 10:30:10|5989.88|5989.18|5990.13|5989.43|5990.13|5989.43|5989.88|5989.18|89
1731407420000|2024-11-12 10:30:20|5990.38|5989.68|5989.75|5989.05|5990.38|5989.68|5989.63|5988.93|94
1731407430000|2024-11-12 10:30:30|5989.88|5989.18|5989.63|5988.93|5989.88|5989.18|5989.63|5988.93|56
1731407440000|2024-11-12 10:30:40|5989.38|5988.68|5989.63|5988.93|5989.88|5989.18|5989.38|5988.68|104
1731407450000|2024-11-12 10:30:50|5989.75|5989.05|5989.38|5988.68|5989.88|5989.18|5988.88|5988.18|97
1731407460000|2024-11-12 10:31:00|5989.13|5988.43|5988.38|5987.68|5989.13|5988.43|5988.38|5987.68|64
1731407470000|2024-11-12 10:31:10|5988.5|5987.8|5988.38|5987.68|5988.5|5987.8|5988.38|5987.68|56
1731407480000|2024-11-12 10:31:20|5988.5|5987.8|5988.38|5987.68|5988.63|5987.93|5988.38|5987.68|68
1731407490000|2024-11-12 10:31:30|5988.5|5987.8|5988.38|5987.68|5988.88|5988.18|5988.38|5987.68|85
1731407500000|2024-11-12 10:31:40|5988.5|5987.8|5988.63|5987.93|5988.88|5988.18|5988.38|5987.68|67
1731407510000|2024-11-12 10:31:50|5988.75|5988.05|5988.88|5988.18|5989|5988.3|5988.75|5988.05|28
1731407520000|2024-11-12 10:32:00|5989|5988.3|5988.63|5987.93|5989.13|5988.43|5988.63|5987.93|118
1731407530000|2024-11-12 10:32:10|5988.88|5988.18|5989|5988.3|5989.13|5988.43|5988.88|5988.18|67
1731407540000|2024-11-12 10:32:20|5988.63|5987.93|5988.63|5987.93|5988.88|5988.18|5988.63|5987.93|138
1731407550000|2024-11-12 10:32:30|5988.88|5988.18|5989.63|5988.93|5989.63|5988.93|5988.63|5987.93|61
1731407560000|2024-11-12 10:32:40|5989.75|5989.05|5989.88|5989.18|5989.88|5989.18|5989.75|5989.05|44
1731407570000|2024-11-12 10:32:50|5989.63|5988.93|5989.13|5988.43|5989.63|5988.93|5989.13|5988.43|47
1731407580000|2024-11-12 10:33:00|5989.25|5988.55|5989.13|5988.43|5989.25|5988.55|5988.88|5988.18|63
1731407590000|2024-11-12 10:33:10|5988.88|5988.18|5988.88|5988.18|5988.88|5988.18|5988.63|5987.93|76
1731407600000|2024-11-12 10:33:20|5988.75|5988.05|5988.63|5987.93|5988.88|5988.18|5988.63|5987.93|50
1731407610000|2024-11-12 10:33:30|5988.75|5988.05|5988.75|5988.05|5988.88|5988.18|5988.63|5987.93|33
1731407620000|2024-11-12 10:33:40|5988.88|5988.18|5988.88|5988.18|5989|5988.3|5988.75|5988.05|29
1731407630000|2024-11-12 10:33:50|5989.13|5988.43|5989.38|5988.68|5989.38|5988.68|5989.13|5988.43|32
1731407640000|2024-11-12 10:34:00|5989.13|5988.43|5988.88|5988.18|5989.13|5988.43|5988.88|5988.18|41
1731407650000|2024-11-12 10:34:10|5988.63|5987.93|5988.63|5987.93|5988.63|5987.93|5988.38|5987.68|57
1731407660000|2024-11-12 10:34:20|5988.38|5987.68|5988.38|5987.68|5988.38|5987.68|5988.38|5987.68|15
1731407670000|2024-11-12 10:34:30|5988.63|5987.93|5988.63|5987.93|5988.63|5987.93|5988.38|5987.68|51
1731407680000|2024-11-12 10:34:40|5988.38|5987.68|5988.38|5987.68|5988.5|5987.8|5988.38|5987.68|40
1731407690000|2024-11-12 10:34:50|5988.13|5987.43|5987.88|5987.18|5988.13|5987.43|5987.88|5987.18|138
1731407700000|2024-11-12 10:35:00|5988.13|5987.43|5988.25|5987.55|5988.63|5987.93|5988.13|5987.43|79
1731407710000|2024-11-12 10:35:10|5988.13|5987.43|5988.38|5987.68|5988.63|5987.93|5988.13|5987.43|93
1731407720000|2024-11-12 10:35:20|5988.63|5987.93|5988.38|5987.68|5988.63|5987.93|5988.25|5987.55|64
1731407730000|2024-11-12 10:35:30|5988.5|5987.8|5988.88|5988.18|5988.88|5988.18|5988.5|5987.8|52
1731407740000|2024-11-12 10:35:40|5988.63|5987.93|5988.63|5987.93|5988.88|5988.18|5988.38|5987.68|99
1731407750000|2024-11-12 10:35:50|5988.38|5987.68|5988.63|5987.93|5988.88|5988.18|5988.13|5987.43|170
1731407760000|2024-11-12 10:36:00|5988.75|5988.05|5989.13|5988.43|5989.38|5988.68|5988.75|5988.05|163
1731407770000|2024-11-12 10:36:10|5989.25|5988.55|5989.63|5988.93|5989.63|5988.93|5989.25|5988.55|122
1731407780000|2024-11-12 10:36:20|5989.5|5988.8|5989.38|5988.68|5989.5|5988.8|5989.38|5988.68|31
1731407790000|2024-11-12 10:36:30|5989.25|5988.55|5989.63|5988.93|5989.88|5989.18|5989.25|5988.55|130
1731407800000|2024-11-12 10:36:40|5989.5|5988.8|5989.63|5988.93|5989.88|5989.18|5989.38|5988.68|85
1731407810000|2024-11-12 10:36:50|5989.38|5988.68|5989.38|5988.68|5989.63|5988.93|5989.38|5988.68|41
1731407820000|2024-11-12 10:37:00|5989.5|5988.8|5990|5989.3|5990.13|5989.43|5989.5|5988.8|97
1731407830000|2024-11-12 10:37:10|5990.13|5989.43|5989.88|5989.18|5990.13|5989.43|5989.63|5988.93|47
1731407840000|2024-11-12 10:37:20|5989.63|5988.93|5990.13|5989.43|5990.13|5989.43|5989.63|5988.93|44
1731407850000|2024-11-12 10:37:30|5990.38|5989.68|5990.13|5989.43|5990.63|5989.93|5990.13|5989.43|361
1731407860000|2024-11-12 10:37:40|5990.25|5989.55|5990.13|5989.43|5990.38|5989.68|5989.88|5989.18|63
1731407870000|2024-11-12 10:37:50|||||||||25
1731407880000|2024-11-12 10:38:00|5989.88|5989.18|5990.38|5989.68|5990.38|5989.68|5989.88|5989.18|65
1731407890000|2024-11-12 10:38:10|5990.5|5989.8|5991.13|5990.43|5991.13|5990.43|5990.5|5989.8|144
1731407900000|2024-11-12 10:38:20|5991|5990.3|5990.88|5990.18|5991.13|5990.43|5990.63|5989.93|75
1731407910000|2024-11-12 10:38:30|5990.63|5989.93|5990.63|5989.93|5991|5990.3|5990.63|5989.93|35
1731407920000|2024-11-12 10:38:40|5990.5|5989.8|5990.88|5990.18|5991.13|5990.43|5990.38|5989.68|95
1731407930000|2024-11-12 10:38:50|5990.75|5990.05|5990.88|5990.18|5990.88|5990.18|5990.75|5990.05|74
1731407940000|2024-11-12 10:39:00|5990.75|5990.05|5991.13|5990.43|5991.13|5990.43|5990.75|5990.05|30
1731407950000|2024-11-12 10:39:10|5991.25|5990.55|5991.88|5991.18|5991.88|5991.18|5991.25|5990.55|180
1731407960000|2024-11-12 10:39:20|5991.75|5991.05|5991.88|5991.18|5991.88|5991.18|5991.5|5990.8|73
1731407970000|2024-11-12 10:39:30|5991.75|5991.05|5991.38|5990.68|5991.75|5991.05|5991.38|5990.68|67
1731407980000|2024-11-12 10:39:40|5991.13|5990.43|5991.13|5990.43|5991.13|5990.43|5991.13|5990.43|14
1731407990000|2024-11-12 10:39:50|5990.88|5990.18|5990.88|5990.18|5991|5990.3|5990.88|5990.18|26
1731408000000|2024-11-12 10:40:00|5990.5|5989.8|5990.88|5990.18|5991.13|5990.43|5990.5|5989.8|83
1731408010000|2024-11-12 10:40:10|5991.38|5990.68|5991.13|5990.43|5991.38|5990.68|5991.13|5990.43|71
1731408020000|2024-11-12 10:40:20|5990.88|5990.18|5990.63|5989.93|5990.88|5990.18|5990.63|5989.93|25
1731408030000|2024-11-12 10:40:30|5990.5|5989.8|5990.88|5990.18|5991|5990.3|5990.38|5989.68|79
1731408040000|2024-11-12 10:40:40|5991|5990.3|5990.5|5989.8|5991.13|5990.43|5990.5|5989.8|50
1731408050000|2024-11-12 10:40:50|5990.38|5989.68|5990.38|5989.68|5990.63|5989.93|5990.13|5989.43|61
1731408060000|2024-11-12 10:41:00|5990.25|5989.55|5991.13|5990.43|5991.13|5990.43|5990.25|5989.55|19
1731408070000|2024-11-12 10:41:10|5991.38|5990.68|5991.13|5990.43|5991.38|5990.68|5991.13|5990.43|37
1731408080000|2024-11-12 10:41:20|5991|5990.3|5990.63|5989.93|5991|5990.3|5990.63|5989.93|28
1731408090000|2024-11-12 10:41:30|5990.5|5989.8|5990.63|5989.93|5990.63|5989.93|5990.38|5989.68|25
1731408100000|2024-11-12 10:41:40|5990.75|5990.05|5991.13|5990.43|5991.38|5990.68|5990.75|5990.05|52
1731408110000|2024-11-12 10:41:50|5991|5990.3|5990.88|5990.18|5991|5990.3|5990.88|5990.18|12
1731408120000|2024-11-12 10:42:00|||||||||19
1731408130000|2024-11-12 10:42:10|5990.63|5989.93|5991.88|5991.18|5991.88|5991.18|5990.63|5989.93|222
1731408140000|2024-11-12 10:42:20|||||||||19
1731408150000|2024-11-12 10:42:30|5992|5991.3|5991.88|5991.18|5992.13|5991.43|5991.88|5991.18|31
1731408160000|2024-11-12 10:42:40|5991.75|5991.05|5991.88|5991.18|5991.88|5991.18|5991.63|5990.93|51
1731408170000|2024-11-12 10:42:50|||||||||33
1731408180000|2024-11-12 10:43:00|5991.63|5990.93|5991.88|5991.18|5992.13|5991.43|5991.63|5990.93|60
1731408190000|2024-11-12 10:43:10|5992.13|5991.43|5992.13|5991.43|5992.13|5991.43|5992.13|5991.43|3
1731408200000|2024-11-12 10:43:20|5991.88|5991.18|5992.38|5991.68|5992.63|5991.93|5991.88|5991.18|198
1731408210000|2024-11-12 10:43:30|5992.5|5991.8|5992.75|5992.05|5992.75|5992.05|5992.5|5991.8|18
1731408220000|2024-11-12 10:43:40|5992.88|5992.18|5992.63|5991.93|5992.88|5992.18|5992.63|5991.93|25
1731408230000|2024-11-12 10:43:50|||||||||2
1731408240000|2024-11-12 10:44:00|5992.88|5992.18|5992.75|5992.05|5993|5992.3|5992.63|5991.93|57
1731408250000|2024-11-12 10:44:10|5992.88|5992.18|5992.63|5991.93|5992.88|5992.18|5992.63|5991.93|46
1731408260000|2024-11-12 10:44:20|5992.75|5992.05|5992.63|5991.93|5992.75|5992.05|5992.63|5991.93|8
1731408270000|2024-11-12 10:44:30|5992.75|5992.05|5992.88|5992.18|5992.88|5992.18|5992.63|5991.93|78
1731408280000|2024-11-12 10:44:40|5993.13|5992.43|5992.88|5992.18|5993.13|5992.43|5992.88|5992.18|46
1731408290000|2024-11-12 10:44:50|5993.13|5992.43|5993.13|5992.43|5993.13|5992.43|5993|5992.3|27
1731408300000|2024-11-12 10:45:00|5992.63|5991.93|5992.13|5991.43|5992.75|5992.05|5992.13|5991.43|71
1731408310000|2024-11-12 10:45:10|5992|5991.3|5991.88|5991.18|5992.38|5991.68|5991.88|5991.18|108
1731408320000|2024-11-12 10:45:20|5992|5991.3|5992.38|5991.68|5992.38|5991.68|5991.88|5991.18|34
1731408330000|2024-11-12 10:45:30|5992.25|5991.55|5992.38|5991.68|5992.38|5991.68|5992.13|5991.43|24
1731408340000|2024-11-12 10:45:40|5992.25|5991.55|5992.25|5991.55|5992.38|5991.68|5992.13|5991.43|8
1731408350000|2024-11-12 10:45:50|5992.13|5991.43|5992.13|5991.43|5992.25|5991.55|5992.13|5991.43|6
1731408360000|2024-11-12 10:46:00|5992.25|5991.55|5992.63|5991.93|5992.63|5991.93|5992.13|5991.43|36
1731408370000|2024-11-12 10:46:10|5992.88|5992.18|5992.63|5991.93|5992.88|5992.18|5992.63|5991.93|18
1731408380000|2024-11-12 10:46:20|5992.88|5992.18|5992.63|5991.93|5992.88|5992.18|5992.63|5991.93|15
1731408390000|2024-11-12 10:46:30|5992.75|5992.05|5992.63|5991.93|5992.88|5992.18|5992.63|5991.93|15
1731408400000|2024-11-12 10:46:40|5992.75|5992.05|5992.63|5991.93|5992.75|5992.05|5992.38|5991.68|38
1731408410000|2024-11-12 10:46:50|5992.5|5991.8|5992.63|5991.93|5992.63|5991.93|5992.38|5991.68|14
1731408420000|2024-11-12 10:47:00|5992.38|5991.68|5992.13|5991.43|5992.38|5991.68|5992.13|5991.43|73
1731408430000|2024-11-12 10:47:10|5991.88|5991.18|5992.13|5991.43|5992.13|5991.43|5991.63|5990.93|43
1731408440000|2024-11-12 10:47:20|5992.25|5991.55|5992.13|5991.43|5992.38|5991.68|5992.13|5991.43|5
1731408450000|2024-11-12 10:47:30|5991.88|5991.18|5992|5991.3|5992|5991.3|5991.88|5991.18|14
1731408460000|2024-11-12 10:47:40|5991.88|5991.18|5991.88|5991.18|5991.88|5991.18|5991.63|5990.93|21
1731408470000|2024-11-12 10:47:50|||||||||11
1731408480000|2024-11-12 10:48:00|5992|5991.3|5991.88|5991.18|5992|5991.3|5991.88|5991.18|33
1731408490000|2024-11-12 10:48:10|5991.63|5990.93|5992.13|5991.43|5992.13|5991.43|5991.63|5990.93|41
1731408500000|2024-11-12 10:48:20|5992.25|5991.55|5992.63|5991.93|5992.88|5992.18|5992.25|5991.55|43
1731408510000|2024-11-12 10:48:30|5992.38|5991.68|5992.25|5991.55|5992.38|5991.68|5992.25|5991.55|24
1731408520000|2024-11-12 10:48:40|5992.13|5991.43|5992.38|5991.68|5992.38|5991.68|5992.13|5991.43|26
1731408530000|2024-11-12 10:48:50|5992.5|5991.8|5992.5|5991.8|5992.5|5991.8|5992.5|5991.8|11
1731408540000|2024-11-12 10:49:00|5992.38|5991.68|5992.38|5991.68|5992.38|5991.68|5992.38|5991.68|5
1731408550000|2024-11-12 10:49:10|5992.25|5991.55|5992.38|5991.68|5992.38|5991.68|5992.25|5991.55|31
1731408560000|2024-11-12 10:49:20|5992.25|5991.55|5991.88|5991.18|5992.25|5991.55|5991.88|5991.18|42
1731408570000|2024-11-12 10:49:30|5991.75|5991.05|5991.63|5990.93|5991.75|5991.05|5991.63|5990.93|46
1731408580000|2024-11-12 10:49:40|||||||||26
1731408590000|2024-11-12 10:49:50|5991.75|5991.05|5992.13|5991.43|5992.13|5991.43|5991.75|5991.05|57
1731408600000|2024-11-12 10:50:00|5992|5991.3|5992.38|5991.68|5992.63|5991.93|5992|5991.3|205
1731408610000|2024-11-12 10:50:10|5992.5|5991.8|5992.13|5991.43|5992.63|5991.93|5992.13|5991.43|45
1731408620000|2024-11-12 10:50:20|5992|5991.3|5991.88|5991.18|5992|5991.3|5991.88|5991.18|7
1731408630000|2024-11-12 10:50:30|5991.63|5990.93|5991.38|5990.68|5991.63|5990.93|5991.38|5990.68|49
1731408640000|2024-11-12 10:50:40|5991.13|5990.43|5991.13|5990.43|5991.13|5990.43|5991.13|5990.43|27
1731408650000|2024-11-12 10:50:50|5991.25|5990.55|5991.63|5990.93|5991.63|5990.93|5991.13|5990.43|48
1731408660000|2024-11-12 10:51:00|5991.75|5991.05|5992.13|5991.43|5992.13|5991.43|5991.75|5991.05|38
1731408670000|2024-11-12 10:51:10|5992.38|5991.68|5992.38|5991.68|5992.38|5991.68|5992.38|5991.68|54
1731408680000|2024-11-12 10:51:20|5992.63|5991.93|5992.63|5991.93|5992.63|5991.93|5992.63|5991.93|38
1731408690000|2024-11-12 10:51:30|||||||||16
1731408710000|2024-11-12 10:51:50|5992.38|5991.68|5992.63|5991.93|5992.63|5991.93|5992.38|5991.68|57
1731408720000|2024-11-12 10:52:00|5992.75|5992.05|5993.13|5992.43|5993.13|5992.43|5992.5|5991.8|65
1731408730000|2024-11-12 10:52:10|5993.25|5992.55|5993.13|5992.43|5993.63|5992.93|5993.13|5992.43|122
1731408740000|2024-11-12 10:52:20|||||||||9
1731408750000|2024-11-12 10:52:30|5993.25|5992.55|5993.38|5992.68|5993.38|5992.68|5993.13|5992.43|42
1731408760000|2024-11-12 10:52:40|5993.25|5992.55|5993.63|5992.93|5993.63|5992.93|5993.25|5992.55|58
1731408770000|2024-11-12 10:52:50|5993.5|5992.8|5993.88|5993.18|5993.88|5993.18|5993.5|5992.8|44
1731408780000|2024-11-12 10:53:00|5994.38|5993.68|5995|5994.3|5995.13|5994.43|5994.38|5993.68|184
1731408790000|2024-11-12 10:53:10|5995.13|5994.43|5994.63|5993.93|5995.13|5994.43|5994.63|5993.93|24
1731408800000|2024-11-12 10:53:20|5994.75|5994.05|5995.13|5994.43|5995.13|5994.43|5994.63|5993.93|54
1731408810000|2024-11-12 10:53:30|5995|5994.3|5994.63|5993.93|5995|5994.3|5994.63|5993.93|25
1731408820000|2024-11-12 10:53:40|5994.38|5993.68|5994.88|5994.18|5994.88|5994.18|5994.38|5993.68|45
1731408830000|2024-11-12 10:53:50|||||||||20
1731408840000|2024-11-12 10:54:00|5994.63|5993.93|5994.38|5993.68|5994.63|5993.93|5994.38|5993.68|80
1731408850000|2024-11-12 10:54:10|5994.63|5993.93|5994.38|5993.68|5994.63|5993.93|5994.25|5993.55|49
1731408860000|2024-11-12 10:54:20|5994.25|5993.55|5994.38|5993.68|5994.5|5993.8|5994.13|5993.43|55
1731408870000|2024-11-12 10:54:30|5994.25|5993.55|5994.63|5993.93|5994.63|5993.93|5994.25|5993.55|47
1731408880000|2024-11-12 10:54:40|5994.88|5994.18|5994.63|5993.93|5994.88|5994.18|5994.63|5993.93|41
1731408890000|2024-11-12 10:54:50|5994.38|5993.68|5994|5993.3|5994.38|5993.68|5993.88|5993.18|92
1731408900000|2024-11-12 10:55:00|5993.88|5993.18|5993.63|5992.93|5993.88|5993.18|5993.63|5992.93|22
1731408910000|2024-11-12 10:55:10|5993.38|5992.68|5993.38|5992.68|5993.63|5992.93|5993.38|5992.68|48
1731408920000|2024-11-12 10:55:20|5993.13|5992.43|5993.13|5992.43|5993.38|5992.68|5993.13|5992.43|42
1731408930000|2024-11-12 10:55:30|5993.25|5992.55|5993.13|5992.43|5993.38|5992.68|5993.13|5992.43|11
1731408940000|2024-11-12 10:55:40|5993|5992.3|5992.88|5992.18|5993|5992.3|5992.88|5992.18|15
1731408950000|2024-11-12 10:55:50|5992.75|5992.05|5992.63|5991.93|5992.88|5992.18|5992.63|5991.93|55
1731408960000|2024-11-12 10:56:00|5992.5|5991.8|5992.63|5991.93|5992.88|5992.18|5992.38|5991.68|60
1731408970000|2024-11-12 10:56:10|5992.75|5992.05|5992.38|5991.68|5992.75|5992.05|5992.38|5991.68|43
1731408980000|2024-11-12 10:56:20|5992.5|5991.8|5992.38|5991.68|5992.5|5991.8|5992.38|5991.68|10
1731408990000|2024-11-12 10:56:30|5992.25|5991.55|5991.88|5991.18|5992.25|5991.55|5991.88|5991.18|68
1731409010000|2024-11-12 10:56:50|5992|5991.3|5992|5991.3|5992.13|5991.43|5991.88|5991.18|54
1731409020000|2024-11-12 10:57:00|5991.88|5991.18|5992.38|5991.68|5992.38|5991.68|5991.88|5991.18|44
1731409030000|2024-11-12 10:57:10|5992.5|5991.8|5992.5|5991.8|5992.5|5991.8|5992.5|5991.8|19
1731409040000|2024-11-12 10:57:20|5992.38|5991.68|5992.38|5991.68|5992.63|5991.93|5992.38|5991.68|26
1731409050000|2024-11-12 10:57:30|5992.5|5991.8|5992.63|5991.93|5992.63|5991.93|5992.5|5991.8|19
1731409060000|2024-11-12 10:57:40|5992.5|5991.8|5992.88|5992.18|5992.88|5992.18|5992.5|5991.8|35
1731409070000|2024-11-12 10:57:50|5993.13|5992.43|5992.88|5992.18|5993.13|5992.43|5992.88|5992.18|19
1731409080000|2024-11-12 10:58:00|5992.63|5991.93|5992.75|5992.05|5992.75|5992.05|5992.63|5991.93|17
1731409090000|2024-11-12 10:58:10|5992.88|5992.18|5992.88|5992.18|5992.88|5992.18|5992.75|5992.05|0
1731409100000|2024-11-12 10:58:20|||||||||10
1731409110000|2024-11-12 10:58:30|5992.75|5992.05|5992.63|5991.93|5992.75|5992.05|5992.63|5991.93|20
1731409120000|2024-11-12 10:58:40|5992.75|5992.05|5992.88|5992.18|5992.88|5992.18|5992.75|5992.05|1
1731409130000|2024-11-12 10:58:50|5992.75|5992.05|5993.13|5992.43|5993.13|5992.43|5992.75|5992.05|9
1731409140000|2024-11-12 10:59:00|5992.88|5992.18|5992.63|5991.93|5992.88|5992.18|5992.63|5991.93|45
1731409150000|2024-11-12 10:59:10|5992.75|5992.05|5992.88|5992.18|5992.88|5992.18|5992.75|5992.05|6
1731409160000|2024-11-12 10:59:20|5993|5992.3|5993|5992.3|5993|5992.3|5993|5992.3|0
1731409170000|2024-11-12 10:59:30|5993.13|5992.43|5993|5992.3|5993.13|5992.43|5992.88|5992.18|26
1731409180000|2024-11-12 10:59:40|5992.88|5992.18|5992.38|5991.68|5992.88|5992.18|5992.13|5991.43|36
1731409190000|2024-11-12 10:59:50|5992.5|5991.8|5992.38|5991.68|5992.5|5991.8|5992.38|5991.68|7
1731409200000|2024-11-12 11:00:00|5992.5|5991.8|5993.88|5993.18|5993.88|5993.18|5992.5|5991.8|199
1731409210000|2024-11-12 11:00:10|5994.13|5993.43|5994.88|5994.18|5994.88|5994.18|5994.13|5993.43|224
1731409220000|2024-11-12 11:00:20|5994.63|5993.93|5995.38|5994.68|5995.63|5994.93|5994.38|5993.68|336
1731409230000|2024-11-12 11:00:30|5995.63|5994.93|5995.38|5994.68|5995.63|5994.93|5994.88|5994.18|155
1731409240000|2024-11-12 11:00:40|5995.25|5994.55|5995.13|5994.43|5995.38|5994.68|5994.88|5994.18|34
1731409250000|2024-11-12 11:00:50|5995.38|5994.68|5995.13|5994.43|5995.38|5994.68|5994.63|5993.93|121
1731409260000|2024-11-12 11:01:00|5995.25|5994.55|5995.88|5995.18|5995.88|5995.18|5995.25|5994.55|92
1731409270000|2024-11-12 11:01:10|5996|5995.3|5996.13|5995.43|5996.38|5995.68|5995.88|5995.18|97
1731409280000|2024-11-12 11:01:20|5996|5995.3|5996.13|5995.43|5996.13|5995.43|5995.75|5995.05|141
1731409290000|2024-11-12 11:01:30|5996.25|5995.55|5996.13|5995.43|5996.38|5995.68|5996.13|5995.43|45
1731409300000|2024-11-12 11:01:40|5996|5995.3|5995.88|5995.18|5996|5995.3|5995.63|5994.93|50
1731409310000|2024-11-12 11:01:50|5995.75|5995.05|5995.63|5994.93|5995.88|5995.18|5995.38|5994.68|39
1731409320000|2024-11-12 11:02:00|5995.88|5995.18|5995.38|5994.68|5995.88|5995.18|5995.13|5994.43|75
1731409330000|2024-11-12 11:02:10|5995.25|5994.55|5995.5|5994.8|5995.5|5994.8|5995.13|5994.43|27
1731409340000|2024-11-12 11:02:20|5995.38|5994.68|5995.38|5994.68|5995.5|5994.8|5995.38|5994.68|28
1731409350000|2024-11-12 11:02:30|5995.5|5994.8|5995.38|5994.68|5995.88|5995.18|5995.38|5994.68|60
1731409360000|2024-11-12 11:02:40|5995.5|5994.8|5995.38|5994.68|5995.63|5994.93|5995.38|5994.68|17
1731409370000|2024-11-12 11:02:50|5995.13|5994.43|5995.13|5994.43|5995.13|5994.43|5995.13|5994.43|10
1731409380000|2024-11-12 11:03:00|5995|5994.3|5995.13|5994.43|5995.13|5994.43|5994.88|5994.18|61
1731409390000|2024-11-12 11:03:10|5995.38|5994.68|5995.25|5994.55|5995.38|5994.68|5995.13|5994.43|19
1731409400000|2024-11-12 11:03:20|5995.38|5994.68|5995.63|5994.93|5995.63|5994.93|5995.38|5994.68|60
1731409410000|2024-11-12 11:03:30|5995.88|5995.18|5995.88|5995.18|5995.88|5995.18|5995.88|5995.18|42
1731409420000|2024-11-12 11:03:40|5996|5995.3|5995.88|5995.18|5996|5995.3|5995.88|5995.18|35
1731409430000|2024-11-12 11:03:50|5995.63|5994.93|5995.63|5994.93|5995.63|5994.93|5995.63|5994.93|20
1731409440000|2024-11-12 11:04:00|5995.88|5995.18|5995.88|5995.18|5996.13|5995.43|5995.88|5995.18|40
1731409450000|2024-11-12 11:04:10|5996|5995.3|5996.13|5995.43|5996.13|5995.43|5996|5995.3|34
1731409460000|2024-11-12 11:04:20|5996.25|5995.55|5996.38|5995.68|5996.38|5995.68|5996.25|5995.55|41
1731409470000|2024-11-12 11:04:30|5996.13|5995.43|5995.88|5995.18|5996.13|5995.43|5995.88|5995.18|70
1731409480000|2024-11-12 11:04:40|5995.75|5995.05|5996|5995.3|5996.25|5995.55|5995.75|5995.05|86
1731409490000|2024-11-12 11:04:50|5996.13|5995.43|5996.38|5995.68|5996.38|5995.68|5996.13|5995.43|21
1731409500000|2024-11-12 11:05:00|5996.13|5995.43|5996.13|5995.43|5996.38|5995.68|5995.88|5995.18|75
1731409510000|2024-11-12 11:05:10|5996.25|5995.55|5996.13|5995.43|5996.38|5995.68|5996.13|5995.43|8
1731409520000|2024-11-12 11:05:20|5995.88|5995.18|5995.63|5994.93|5995.88|5995.18|5995.63|5994.93|35
1731409540000|2024-11-12 11:05:40|5995.38|5994.68|5995.63|5994.93|5995.63|5994.93|5995.38|5994.68|22
1731409550000|2024-11-12 11:05:50|5995.38|5994.68|5995.75|5995.05|5995.88|5995.18|5995.38|5994.68|50
1731409560000|2024-11-12 11:06:00|5995.88|5995.18|5995.63|5994.93|5995.88|5995.18|5995.5|5994.8|45
1731409570000|2024-11-12 11:06:10|5995.75|5995.05|5996.13|5995.43|5996.13|5995.43|5995.75|5995.05|11
1731409580000|2024-11-12 11:06:20|5996|5995.3|5995.63|5994.93|5996|5995.3|5995.63|5994.93|10
1731409590000|2024-11-12 11:06:30|5995.5|5994.8|5995.38|5994.68|5995.5|5994.8|5995.38|5994.68|38
1731409600000|2024-11-12 11:06:40|||||||||33
1731409610000|2024-11-12 11:06:50|5995.25|5994.55|5995.13|5994.43|5995.25|5994.55|5995.13|5994.43|40
1731409620000|2024-11-12 11:07:00|5995.25|5994.55|5995.38|5994.68|5995.63|5994.93|5995.13|5994.43|46
1731409630000|2024-11-12 11:07:10|5995.13|5994.43|5995.38|5994.68|5995.38|5994.68|5995.13|5994.43|53
1731409640000|2024-11-12 11:07:20|5995.25|5994.55|5995.38|5994.68|5995.38|5994.68|5995.13|5994.43|39
1731409650000|2024-11-12 11:07:30|5995.5|5994.8|5995.63|5994.93|5995.63|5994.93|5995.38|5994.68|16
1731409660000|2024-11-12 11:07:40|5995.75|5995.05|5995.63|5994.93|5995.75|5995.05|5995.63|5994.93|25
1731409670000|2024-11-12 11:07:50|5995.75|5995.05|5995.88|5995.18|5995.88|5995.18|5995.75|5995.05|28
1731409680000|2024-11-12 11:08:00|5995.75|5995.05|5995.88|5995.18|5995.88|5995.18|5995.63|5994.93|33
1731409690000|2024-11-12 11:08:10|5995.75|5995.05|5995.63|5994.93|5995.75|5995.05|5995.38|5994.68|30
1731409700000|2024-11-12 11:08:20|5996.13|5995.43|5996.13|5995.43|5996.13|5995.43|5996.13|5995.43|27
1731409710000|2024-11-12 11:08:30|5996.38|5995.68|5995.63|5994.93|5996.38|5995.68|5995.63|5994.93|25
1731409720000|2024-11-12 11:08:40|5995.75|5995.05|5995.88|5995.18|5995.88|5995.18|5995.63|5994.93|30
1731409730000|2024-11-12 11:08:50|5996.13|5995.43|5995.88|5995.18|5996.13|5995.43|5995.88|5995.18|23
1731409740000|2024-11-12 11:09:00|5995.75|5995.05|5995.63|5994.93|5995.88|5995.18|5995.63|5994.93|15
1731409750000|2024-11-12 11:09:10|5995.38|5994.68|5995.38|5994.68|5995.63|5994.93|5995.38|5994.68|39
1731409760000|2024-11-12 11:09:20|5995.5|5994.8|5995.88|5995.18|5995.88|5995.18|5995.38|5994.68|69
1731409770000|2024-11-12 11:09:30|5995.63|5994.93|5995.5|5994.8|5995.63|5994.93|5995.38|5994.68|17
1731409780000|2024-11-12 11:09:40|5995.38|5994.68|5995.5|5994.8|5995.63|5994.93|5995.38|5994.68|13
1731409790000|2024-11-12 11:09:50|5995.63|5994.93|5995.63|5994.93|5995.63|5994.93|5995.5|5994.8|2
1731409800000|2024-11-12 11:10:00|5995.75|5995.05|5995.88|5995.18|5996.13|5995.43|5995.75|5995.05|22
1731409810000|2024-11-12 11:10:10|5995.63|5994.93|5995.88|5995.18|5995.88|5995.18|5995.63|5994.93|45
1731409820000|2024-11-12 11:10:20|5996|5995.3|5995.88|5995.18|5996|5995.3|5995.88|5995.18|8
1731409830000|2024-11-12 11:10:30|5995.63|5994.93|5995.88|5995.18|5995.88|5995.18|5995.63|5994.93|41
1731409840000|2024-11-12 11:10:40|5996.13|5995.43|5996.13|5995.43|5996.38|5995.68|5996.13|5995.43|10
1731409850000|2024-11-12 11:10:50|5996.25|5995.55|5995.88|5995.18|5996.38|5995.68|5995.88|5995.18|14
1731409860000|2024-11-12 11:11:00|5996.13|5995.43|5996.13|5995.43|5996.13|5995.43|5995.88|5995.18|11
1731409870000|2024-11-12 11:11:10|5996.25|5995.55|5996.38|5995.68|5996.38|5995.68|5996.25|5995.55|17
1731409880000|2024-11-12 11:11:20|5996.5|5995.8|5996.63|5995.93|5996.63|5995.93|5996.38|5995.68|134
1731409890000|2024-11-12 11:11:30|5996.75|5996.05|5996.75|5996.05|5996.88|5996.18|5996.63|5995.93|44
1731409900000|2024-11-12 11:11:40|5996.63|5995.93|5996.88|5996.18|5996.88|5996.18|5996.63|5995.93|48
1731409910000|2024-11-12 11:11:50|5996.75|5996.05|5996.88|5996.18|5996.88|5996.18|5996.75|5996.05|9
1731409920000|2024-11-12 11:12:00|5996.63|5995.93|5996.63|5995.93|5996.63|5995.93|5996.63|5995.93|49
1731409930000|2024-11-12 11:12:10|5996.88|5996.18|5996.88|5996.18|5996.88|5996.18|5996.88|5996.18|12
1731409940000|2024-11-12 11:12:20|5996.63|5995.93|5996.88|5996.18|5996.88|5996.18|5996.63|5995.93|41
1731409950000|2024-11-12 11:12:30|||||||||1
1731409960000|2024-11-12 11:12:40|||||||||6
1731409970000|2024-11-12 11:12:50|5997|5996.3|5997.13|5996.43|5997.13|5996.43|5997|5996.3|33
1731409980000|2024-11-12 11:13:00|5997|5996.3|5997.13|5996.43|5997.13|5996.43|5996.63|5995.93|61
1731409990000|2024-11-12 11:13:10|||||||||59
1731410000000|2024-11-12 11:13:20|5997|5996.3|5997.13|5996.43|5997.13|5996.43|5996.88|5996.18|20
1731410010000|2024-11-12 11:13:30|5997.38|5996.68|5997.38|5996.68|5997.38|5996.68|5997.25|5996.55|50
1731410020000|2024-11-12 11:13:40|5997.13|5996.43|5997.38|5996.68|5997.38|5996.68|5997.13|5996.43|37
1731410030000|2024-11-12 11:13:50|||||||||40
1731410040000|2024-11-12 11:14:00|5997.25|5996.55|5997.38|5996.68|5997.38|5996.68|5997.13|5996.43|53
1731410050000|2024-11-12 11:14:10|||||||||3
1731410060000|2024-11-12 11:14:20|5997.5|5996.8|5997.63|5996.93|5997.63|5996.93|5997.5|5996.8|44
1731410070000|2024-11-12 11:14:30|5997.5|5996.8|5997.63|5996.93|5997.63|5996.93|5997.38|5996.68|71
1731410080000|2024-11-12 11:14:40|5997.5|5996.8|5997.88|5997.18|5997.88|5997.18|5997.38|5996.68|118
1731410090000|2024-11-12 11:14:50|5998.13|5997.43|5998.13|5997.43|5998.13|5997.43|5997.88|5997.18|55
1731410100000|2024-11-12 11:15:00|5997.88|5997.18|5998.13|5997.43|5998.13|5997.43|5997.88|5997.18|49
1731410110000|2024-11-12 11:15:10|5995.38|5994.68|5995.38|5994.68|5995.38|5994.68|5995.13|5994.43|1662
1731410120000|2024-11-12 11:15:20|5995.25|5994.55|5995|5994.3|5995.25|5994.55|5995|5994.3|157
1731410130000|2024-11-12 11:15:30|5994.88|5994.18|5995.13|5994.43|5995.13|5994.43|5994.88|5994.18|73
1731410140000|2024-11-12 11:15:40|5995|5994.3|5995.13|5994.43|5995.13|5994.43|5994.88|5994.18|46
1731410150000|2024-11-12 11:15:50|5994.88|5994.18|5994.88|5994.18|5994.88|5994.18|5994.88|5994.18|37
1731410160000|2024-11-12 11:16:00|5995.13|5994.43|5995.38|5994.68|5995.38|5994.68|5995.13|5994.43|141
1731410170000|2024-11-12 11:16:10|5995.25|5994.55|5995.13|5994.43|5995.38|5994.68|5995.13|5994.43|115
1731410180000|2024-11-12 11:16:20|5995.38|5994.68|5995.13|5994.43|5995.38|5994.68|5995.13|5994.43|476
1731410190000|2024-11-12 11:16:30|5995.25|5994.55|5995.13|5994.43|5995.25|5994.55|5995.13|5994.43|44
1731410200000|2024-11-12 11:16:40|5994.88|5994.18|5995.13|5994.43|5995.13|5994.43|5994.88|5994.18|48
1731410210000|2024-11-12 11:16:50|5994.88|5994.18|5995.13|5994.43|5995.13|5994.43|5994.88|5994.18|60
1731410220000|2024-11-12 11:17:00|5995|5994.3|5994.88|5994.18|5995.13|5994.43|5994.88|5994.18|35
1731410230000|2024-11-12 11:17:10|||||||||19
1731410240000|2024-11-12 11:17:20|5994.75|5994.05|5994.88|5994.18|5995.13|5994.43|5994.75|5994.05|69
1731410250000|2024-11-12 11:17:30|5995|5994.3|5995.88|5995.18|5996.13|5995.43|5994.88|5994.18|395
1731410260000|2024-11-12 11:17:40|5995.63|5994.93|5995.13|5994.43|5995.63|5994.93|5995.13|5994.43|133
1731410270000|2024-11-12 11:17:50|5995|5994.3|5994.88|5994.18|5995|5994.3|5994.88|5994.18|37
1731410280000|2024-11-12 11:18:00|||||||||3
1731410290000|2024-11-12 11:18:10|5995.13|5994.43|5995.63|5994.93|5995.63|5994.93|5995.13|5994.43|79
1731410300000|2024-11-12 11:18:20|5995.88|5995.18|5995.63|5994.93|5995.88|5995.18|5995.63|5994.93|14
1731410310000|2024-11-12 11:18:30|5995.88|5995.18|5996.13|5995.43|5996.13|5995.43|5995.63|5994.93|47
1731410320000|2024-11-12 11:18:40|5996.25|5995.55|5996.38|5995.68|5996.38|5995.68|5996.13|5995.43|27
1731410330000|2024-11-12 11:18:50|5996.25|5995.55|5996.38|5995.68|5996.38|5995.68|5996.13|5995.43|29
1731410340000|2024-11-12 11:19:00|5996.63|5995.93|5996.63|5995.93|5996.63|5995.93|5996.63|5995.93|23
1731410350000|2024-11-12 11:19:10|5996.5|5995.8|5996.88|5996.18|5996.88|5996.18|5996.5|5995.8|58
1731410360000|2024-11-12 11:19:20|5996.75|5996.05|5996.63|5995.93|5996.88|5996.18|5996.63|5995.93|32
1731410370000|2024-11-12 11:19:30|||||||||9
1731410380000|2024-11-12 11:19:40|5996.75|5996.05|5996.38|5995.68|5996.75|5996.05|5996.38|5995.68|28
1731410390000|2024-11-12 11:19:50|5996.5|5995.8|5996.63|5995.93|5996.75|5996.05|5996.5|5995.8|43
1731410400000|2024-11-12 11:20:00|5996.5|5995.8|5996.38|5995.68|5996.63|5995.93|5996.38|5995.68|68
1731410410000|2024-11-12 11:20:10|5996.5|5995.8|5996.63|5995.93|5996.63|5995.93|5996.5|5995.8|25
1731410420000|2024-11-12 11:20:20|5996.75|5996.05|5996.75|5996.05|5996.75|5996.05|5996.63|5995.93|28
1731410430000|2024-11-12 11:20:30|5996.63|5995.93|5996.88|5996.18|5996.88|5996.18|5996.63|5995.93|5
1731410440000|2024-11-12 11:20:40|5996.75|5996.05|5996.63|5995.93|5996.88|5996.18|5996.63|5995.93|52
1731410450000|2024-11-12 11:20:50|||||||||39
1731410460000|2024-11-12 11:21:00|5996.88|5996.18|5997.13|5996.43|5997.13|5996.43|5996.63|5995.93|67
1731410470000|2024-11-12 11:21:10|5997.38|5996.68|5997.63|5996.93|5997.63|5996.93|5997.38|5996.68|71
1731410480000|2024-11-12 11:21:20|5997.38|5996.68|5997.63|5996.93|5997.63|5996.93|5997.38|5996.68|24
1731410490000|2024-11-12 11:21:30|5997.5|5996.8|5997.63|5996.93|5997.63|5996.93|5997.5|5996.8|12
1731410500000|2024-11-12 11:21:40|||||||||7
1731410510000|2024-11-12 11:21:50|5997.38|5996.68|5997.38|5996.68|5997.38|5996.68|5997.38|5996.68|16
1731410520000|2024-11-12 11:22:00|||||||||23
1731410530000|2024-11-12 11:22:10|||||||||6
1731410540000|2024-11-12 11:22:20|5997.63|5996.93|5997.88|5997.18|5997.88|5997.18|5997.63|5996.93|44
1731410550000|2024-11-12 11:22:30|5997.75|5997.05|5997.63|5996.93|5997.75|5997.05|5997.38|5996.68|31
1731410560000|2024-11-12 11:22:40|5997.5|5996.8|5997.63|5996.93|5997.63|5996.93|5997.38|5996.68|14
1731410570000|2024-11-12 11:22:50|||||||||8
1731410580000|2024-11-12 11:23:00|||||||||13
1731410590000|2024-11-12 11:23:10|5997.75|5997.05|5997.63|5996.93|5997.75|5997.05|5997.63|5996.93|16
1731410600000|2024-11-12 11:23:20|5997.5|5996.8|5997.38|5996.68|5997.63|5996.93|5997.38|5996.68|43
1731410610000|2024-11-12 11:23:30|||||||||10
1731410630000|2024-11-12 11:23:50|5997.63|5996.93|5997.5|5996.8|5997.63|5996.93|5997.5|5996.8|10
1731410640000|2024-11-12 11:24:00|5997.38|5996.68|5997.13|5996.43|5997.38|5996.68|5997.13|5996.43|12
1731410650000|2024-11-12 11:24:10|5997.25|5996.55|5997.13|5996.43|5997.38|5996.68|5997.13|5996.43|47
1731410660000|2024-11-12 11:24:20|5997|5996.3|5996.88|5996.18|5997|5996.3|5996.88|5996.18|18
1731410670000|2024-11-12 11:24:30|5997|5996.3|5997.13|5996.43|5997.13|5996.43|5996.88|5996.18|36
1731410680000|2024-11-12 11:24:40|5997.25|5996.55|5997.38|5996.68|5997.38|5996.68|5997.25|5996.55|12
1731410690000|2024-11-12 11:24:50|5997.25|5996.55|5997.38|5996.68|5997.38|5996.68|5997.25|5996.55|10
1731410700000|2024-11-12 11:25:00|5997.25|5996.55|5997.13|5996.43|5997.25|5996.55|5997.13|5996.43|8
1731410710000|2024-11-12 11:25:10|5997.25|5996.55|5997.13|5996.43|5997.25|5996.55|5997.13|5996.43|12
1731410730000|2024-11-12 11:25:30|||||||||19
1731410740000|2024-11-12 11:25:40|5997|5996.3|5996.63|5995.93|5997|5996.3|5996.63|5995.93|27
1731410760000|2024-11-12 11:26:00|5996.38|5995.68|5995.88|5995.18|5996.38|5995.68|5995.88|5995.18|49
1731410770000|2024-11-12 11:26:10|5996|5995.3|5996.13|5995.43|5996.13|5995.43|5995.88|5995.18|38
1731410780000|2024-11-12 11:26:20|5996.38|5995.68|5996.38|5995.68|5996.38|5995.68|5996.25|5995.55|25
1731410790000|2024-11-12 11:26:30|5996.25|5995.55|5996.13|5995.43|5996.25|5995.55|5996.13|5995.43|12
1731410800000|2024-11-12 11:26:40|5996.38|5995.68|5996.38|5995.68|5996.38|5995.68|5996.38|5995.68|15
1731410810000|2024-11-12 11:26:50|||||||||12
1731410820000|2024-11-12 11:27:00|5996.13|5995.43|5995.88|5995.18|5996.13|5995.43|5995.88|5995.18|20
1731410830000|2024-11-12 11:27:10|5995.75|5995.05|5995.88|5995.18|5995.88|5995.18|5995.63|5994.93|17
1731410840000|2024-11-12 11:27:20|5995.75|5995.05|5995.63|5994.93|5995.75|5995.05|5995.63|5994.93|6
1731410850000|2024-11-12 11:27:30|5995.75|5995.05|5995.63|5994.93|5995.88|5995.18|5995.63|5994.93|4
1731410870000|2024-11-12 11:27:50|5995.75|5995.05|5996.38|5995.68|5996.38|5995.68|5995.75|5995.05|32
1731410880000|2024-11-12 11:28:00|||||||||5
1731410890000|2024-11-12 11:28:10|5996.25|5995.55|5996.38|5995.68|5996.38|5995.68|5996.25|5995.55|34
1731410900000|2024-11-12 11:28:20|5996.25|5995.55|5996.38|5995.68|5996.38|5995.68|5996.13|5995.43|9
1731410910000|2024-11-12 11:28:30|||||||||3
1731410920000|2024-11-12 11:28:40|5996.13|5995.43|5996.63|5995.93|5996.63|5995.93|5996.13|5995.43|36
1731410930000|2024-11-12 11:28:50|5996.5|5995.8|5996.38|5995.68|5996.63|5995.93|5996.38|5995.68|28
1731410940000|2024-11-12 11:29:00|5996.63|5995.93|5996.63|5995.93|5996.63|5995.93|5996.63|5995.93|10
1731410950000|2024-11-12 11:29:10|5996.88|5996.18|5996.63|5995.93|5996.88|5996.18|5996.63|5995.93|28
1731410960000|2024-11-12 11:29:20|5996.75|5996.05|5996.63|5995.93|5996.88|5996.18|5996.63|5995.93|27
1731410970000|2024-11-12 11:29:30|5996.75|5996.05|5996.38|5995.68|5996.75|5996.05|5996.38|5995.68|17
1731410980000|2024-11-12 11:29:40|5996.63|5995.93|5996.63|5995.93|5996.63|5995.93|5996.38|5995.68|19
1731410990000|2024-11-12 11:29:50|5996.75|5996.05|5996.63|5995.93|5996.75|5996.05|5996.63|5995.93|13
1731411000000|2024-11-12 11:30:00|5996.75|5996.05|5996.63|5995.93|5996.88|5996.18|5996.63|5995.93|9
1731411010000|2024-11-12 11:30:10|5996.75|5996.05|5996.75|5996.05|5996.75|5996.05|5996.75|5996.05|15
1731411020000|2024-11-12 11:30:20|5996.88|5996.18|5997.13|5996.43|5997.13|5996.43|5996.88|5996.18|37
1731411030000|2024-11-12 11:30:30|5997|5996.3|5997.25|5996.55|5997.25|5996.55|5996.88|5996.18|72
1731411040000|2024-11-12 11:30:40|5997.38|5996.68|5997.13|5996.43|5997.38|5996.68|5997.13|5996.43|92
1731411050000|2024-11-12 11:30:50|5997.25|5996.55|5997.25|5996.55|5997.25|5996.55|5997.25|5996.55|79
1731411060000|2024-11-12 11:31:00|5997.63|5996.93|5997.63|5996.93|5997.63|5996.93|5997.63|5996.93|48
1731411070000|2024-11-12 11:31:10|5997.5|5996.8|5997.38|5996.68|5997.5|5996.8|5997.38|5996.68|10
1731411080000|2024-11-12 11:31:20|5997.25|5996.55|5997.38|5996.68|5997.38|5996.68|5997.13|5996.43|23
1731411090000|2024-11-12 11:31:30|5997.5|5996.8|5997.38|5996.68|5997.5|5996.8|5997.38|5996.68|21
1731411100000|2024-11-12 11:31:40|5997.5|5996.8|5997.88|5997.18|5997.88|5997.18|5997.5|5996.8|25
1731411110000|2024-11-12 11:31:50|5997.75|5997.05|5997.88|5997.18|5998|5997.3|5997.75|5997.05|49
1731411120000|2024-11-12 11:32:00|5997.75|5997.05|5997.63|5996.93|5997.75|5997.05|5997.5|5996.8|40
1731411130000|2024-11-12 11:32:10|5997.75|5997.05|5998.13|5997.43|5998.13|5997.43|5997.63|5996.93|94
1731411140000|2024-11-12 11:32:20|||||||||117
1731411150000|2024-11-12 11:32:30|5998|5997.3|5997.88|5997.18|5998|5997.3|5997.88|5997.18|31
1731411160000|2024-11-12 11:32:40|||||||||2
1731411170000|2024-11-12 11:32:50|5998|5997.3|5998.13|5997.43|5998.13|5997.43|5997.88|5997.18|32
1731411180000|2024-11-12 11:33:00|5998|5997.3|5997.88|5997.18|5998|5997.3|5997.88|5997.18|57
1731411190000|2024-11-12 11:33:10|5997.75|5997.05|5997.88|5997.18|5997.88|5997.18|5997.63|5996.93|29
1731411210000|2024-11-12 11:33:30|5997.75|5997.05|5997.88|5997.18|5997.88|5997.18|5997.63|5996.93|10
1731411220000|2024-11-12 11:33:40|||||||||2
1731411230000|2024-11-12 11:33:50|5997.63|5996.93|5997.75|5997.05|5997.75|5997.05|5997.63|5996.93|35
1731411240000|2024-11-12 11:34:00|5997.63|5996.93|5997.63|5996.93|5997.63|5996.93|5997.5|5996.8|10
1731411250000|2024-11-12 11:34:10|5997.5|5996.8|5997.63|5996.93|5997.63|5996.93|5997.5|5996.8|9
1731411260000|2024-11-12 11:34:20|5997.75|5997.05|5998.13|5997.43|5998.13|5997.43|5997.75|5997.05|62
1731411270000|2024-11-12 11:34:30|5998|5997.3|5998.13|5997.43|5998.25|5997.55|5998|5997.3|39
1731411280000|2024-11-12 11:34:40|||||||||3
1731411290000|2024-11-12 11:34:50|5998|5997.3|5998.13|5997.43|5998.13|5997.43|5998|5997.3|21
1731411300000|2024-11-12 11:35:00|5998.25|5997.55|5998.13|5997.43|5998.25|5997.55|5998.13|5997.43|12
1731411320000|2024-11-12 11:35:20|5998.25|5997.55|5998.13|5997.43|5998.38|5997.68|5998.13|5997.43|46
1731411330000|2024-11-12 11:35:30|5997.88|5997.18|5997.63|5996.93|5997.88|5997.18|5997.63|5996.93|22
1731411340000|2024-11-12 11:35:40|5997.38|5996.68|5997.38|5996.68|5997.5|5996.8|5997.38|5996.68|22
1731411350000|2024-11-12 11:35:50|5997.25|5996.55|5997.63|5996.93|5997.63|5996.93|5997.25|5996.55|34
1731411370000|2024-11-12 11:36:10|5997.88|5997.18|5997.88|5997.18|5997.88|5997.18|5997.88|5997.18|31
1731411380000|2024-11-12 11:36:20|5998|5997.3|5997.88|5997.18|5998.13|5997.43|5997.88|5997.18|55
1731411390000|2024-11-12 11:36:30|||||||||4
1731411400000|2024-11-12 11:36:40|5997.75|5997.05|5997.88|5997.18|5997.88|5997.18|5997.75|5997.05|8
1731411410000|2024-11-12 11:36:50|5997.75|5997.05|5997.63|5996.93|5997.75|5997.05|5997.63|5996.93|5
1731411420000|2024-11-12 11:37:00|5997.75|5997.05|5997.63|5996.93|5997.88|5997.18|5997.63|5996.93|58
1731411430000|2024-11-12 11:37:10|5997.75|5997.05|5997.75|5997.05|5997.88|5997.18|5997.75|5997.05|9
1731411440000|2024-11-12 11:37:20|5997.63|5996.93|5997.63|5996.93|5997.63|5996.93|5997.63|5996.93|3
1731411450000|2024-11-12 11:37:30|5997.38|5996.68|5997.38|5996.68|5997.38|5996.68|5997.38|5996.68|46
1731411460000|2024-11-12 11:37:40|||||||||6
1731411470000|2024-11-12 11:37:50|5997.5|5996.8|5997.63|5996.93|5997.63|5996.93|5997.5|5996.8|18
1731411480000|2024-11-12 11:38:00|5997.5|5996.8|5997.38|5996.68|5997.63|5996.93|5997.38|5996.68|32
1731411490000|2024-11-12 11:38:10|5997.5|5996.8|5997.5|5996.8|5997.63|5996.93|5997.5|5996.8|5
1731411500000|2024-11-12 11:38:20|5997.38|5996.68|5997.88|5997.18|5997.88|5997.18|5997.38|5996.68|17
1731411510000|2024-11-12 11:38:30|5997.75|5997.05|5997.88|5997.18|5997.88|5997.18|5997.63|5996.93|19
1731411520000|2024-11-12 11:38:40|5997.63|5996.93|5997.63|5996.93|5997.63|5996.93|5997.63|5996.93|28
1731411530000|2024-11-12 11:38:50|5997.5|5996.8|5997.38|5996.68|5997.5|5996.8|5997.38|5996.68|0
1731411540000|2024-11-12 11:39:00|5997.5|5996.8|5997.38|5996.68|5997.63|5996.93|5997.38|5996.68|23
1731411550000|2024-11-12 11:39:10|5997.63|5996.93|5997.88|5997.18|5997.88|5997.18|5997.5|5996.8|38
1731411560000|2024-11-12 11:39:20|5997.75|5997.05|5997.88|5997.18|5998.13|5997.43|5997.75|5997.05|28
1731411570000|2024-11-12 11:39:30|5997.75|5997.05|5997.88|5997.18|5997.88|5997.18|5997.75|5997.05|25
1731411580000|2024-11-12 11:39:40|5998.13|5997.43|5998.13|5997.43|5998.13|5997.43|5998.13|5997.43|15
1731411590000|2024-11-12 11:39:50|||||||||4
1731411600000|2024-11-12 11:40:00|5998|5997.3|5998|5997.3|5998|5997.3|5998|5997.3|23
1731411610000|2024-11-12 11:40:10|5997.88|5997.18|5998.13|5997.43|5998.13|5997.43|5997.88|5997.18|21
1731411620000|2024-11-12 11:40:20|||||||||1
1731411630000|2024-11-12 11:40:30|5998.25|5997.55|5998|5997.3|5998.25|5997.55|5997.88|5997.18|28
1731411640000|2024-11-12 11:40:40|5997.88|5997.18|5998.13|5997.43|5998.13|5997.43|5997.88|5997.18|3
1731411650000|2024-11-12 11:40:50|||||||||3
1731411660000|2024-11-12 11:41:00|5998|5997.3|5998.38|5997.68|5998.38|5997.68|5998|5997.3|42
1731411670000|2024-11-12 11:41:10|||||||||6
1731411680000|2024-11-12 11:41:20|5998.25|5997.55|5998.38|5997.68|5998.38|5997.68|5998.13|5997.43|20
1731411690000|2024-11-12 11:41:30|||||||||3
1731411700000|2024-11-12 11:41:40|||||||||5
1731411710000|2024-11-12 11:41:50|5998.13|5997.43|5998.38|5997.68|5998.38|5997.68|5998.13|5997.43|24
1731411720000|2024-11-12 11:42:00|5998.13|5997.43|5998.13|5997.43|5998.13|5997.43|5998.13|5997.43|19
1731411730000|2024-11-12 11:42:10|||||||||15
1731411740000|2024-11-12 11:42:20|5998.38|5997.68|5998.38|5997.68|5998.38|5997.68|5998.13|5997.43|30
1731411750000|2024-11-12 11:42:30|5998.25|5997.55|5998.13|5997.43|5998.25|5997.55|5998.13|5997.43|24
1731411760000|2024-11-12 11:42:40|5998.25|5997.55|5998.13|5997.43|5998.38|5997.68|5998.13|5997.43|42
1731411770000|2024-11-12 11:42:50|5998.25|5997.55|5998.25|5997.55|5998.25|5997.55|5998.13|5997.43|13
1731411780000|2024-11-12 11:43:00|5998.13|5997.43|5998.13|5997.43|5998.13|5997.43|5997.88|5997.18|26
1731411810000|2024-11-12 11:43:30|5997.88|5997.18|5997.63|5996.93|5997.88|5997.18|5997.63|5996.93|33
1731411820000|2024-11-12 11:43:40|||||||||20
1731411830000|2024-11-12 11:43:50|||||||||31
1731411840000|2024-11-12 11:44:00|5997.38|5996.68|5996.88|5996.18|5997.38|5996.68|5996.88|5996.18|38
1731411850000|2024-11-12 11:44:10|5996.63|5995.93|5996.63|5995.93|5996.63|5995.93|5996.63|5995.93|11
1731411860000|2024-11-12 11:44:20|5996.38|5995.68|5995.88|5995.18|5996.38|5995.68|5995.88|5995.18|168
1731411870000|2024-11-12 11:44:30|5995.63|5994.93|5995.63|5994.93|5995.63|5994.93|5995.63|5994.93|25
1731411880000|2024-11-12 11:44:40|5995.75|5995.05|5995.38|5994.68|5995.75|5995.05|5995.38|5994.68|88
1731411890000|2024-11-12 11:44:50|||||||||16
1731411900000|2024-11-12 11:45:00|5995.25|5994.55|5995.63|5994.93|5995.63|5994.93|5995.13|5994.43|57
1731411910000|2024-11-12 11:45:10|5995.88|5995.18|5995.88|5995.18|5996|5995.3|5995.75|5995.05|29
1731411920000|2024-11-12 11:45:20|||||||||7
1731411930000|2024-11-12 11:45:30|5995.75|5995.05|5995.88|5995.18|5995.88|5995.18|5995.63|5994.93|38
1731411940000|2024-11-12 11:45:40|5996.13|5995.43|5996.13|5995.43|5996.25|5995.55|5996.13|5995.43|25
1731411950000|2024-11-12 11:45:50|||||||||6
1731411960000|2024-11-12 11:46:00|5996.38|5995.68|5995.63|5994.93|5996.38|5995.68|5995.63|5994.93|72
1731411970000|2024-11-12 11:46:10|5995.75|5995.05|5995.88|5995.18|5995.88|5995.18|5995.63|5994.93|125
1731411980000|2024-11-12 11:46:20|5996.13|5995.43|5996.13|5995.43|5996.25|5995.55|5996.13|5995.43|55
1731411990000|2024-11-12 11:46:30|5996.25|5995.55|5995.88|5995.18|5996.38|5995.68|5995.88|5995.18|31
1731412000000|2024-11-12 11:46:40|5995.63|5994.93|5995.88|5995.18|5995.88|5995.18|5995.63|5994.93|41
1731412010000|2024-11-12 11:46:50|5996|5995.3|5995.88|5995.18|5996|5995.3|5995.63|5994.93|25
1731412020000|2024-11-12 11:47:00|5996|5995.3|5996.13|5995.43|5996.13|5995.43|5996|5995.3|13
1731412030000|2024-11-12 11:47:10|5996|5995.3|5996.13|5995.43|5996.13|5995.43|5995.88|5995.18|55
1731412040000|2024-11-12 11:47:20|5995.38|5994.68|5995.63|5994.93|5995.63|5994.93|5995.38|5994.68|98
1731412050000|2024-11-12 11:47:30|5995.38|5994.68|5995.38|5994.68|5995.38|5994.68|5995.38|5994.68|57
1731412060000|2024-11-12 11:47:40|5995.25|5994.55|5995.13|5994.43|5995.25|5994.55|5995.13|5994.43|48
1731412070000|2024-11-12 11:47:50|5995|5994.3|5994.88|5994.18|5995|5994.3|5994.88|5994.18|12
1731412080000|2024-11-12 11:48:00|5994.63|5993.93|5994.63|5993.93|5994.63|5993.93|5994.38|5993.68|173
1731412090000|2024-11-12 11:48:10|5994.88|5994.18|5994.88|5994.18|5994.88|5994.18|5994.88|5994.18|29
1731412100000|2024-11-12 11:48:20|5994.75|5994.05|5994.13|5993.43|5994.75|5994.05|5994.13|5993.43|51
1731412110000|2024-11-12 11:48:30|5993.88|5993.18|5993.88|5993.18|5993.88|5993.18|5993.88|5993.18|74
1731412120000|2024-11-12 11:48:40|5993.63|5992.93|5993.38|5992.68|5993.88|5993.18|5993.25|5992.55|215
1731412130000|2024-11-12 11:48:50|5993.5|5992.8|5993.88|5993.18|5994.13|5993.43|5993.38|5992.68|209
1731412140000|2024-11-12 11:49:00|5994|5993.3|5994.13|5993.43|5994.13|5993.43|5993.63|5992.93|51
1731412150000|2024-11-12 11:49:10|||||||||9
1731412160000|2024-11-12 11:49:20|5994.38|5993.68|5994.75|5994.05|5994.88|5994.18|5994.38|5993.68|111
1731412170000|2024-11-12 11:49:30|5994.63|5993.93|5994.88|5994.18|5994.88|5994.18|5994.63|5993.93|39
1731412180000|2024-11-12 11:49:40|5995|5994.3|5995.38|5994.68|5995.38|5994.68|5995|5994.3|65
1731412190000|2024-11-12 11:49:50|5995.5|5994.8|5995.38|5994.68|5995.63|5994.93|5995.38|5994.68|30
1731412200000|2024-11-12 11:50:00|||||||||2
1731412210000|2024-11-12 11:50:10|||||||||24
1731412220000|2024-11-12 11:50:20|5995.63|5994.93|5995.88|5995.18|5995.88|5995.18|5995.63|5994.93|35
1731412230000|2024-11-12 11:50:30|5996.13|5995.43|5996.13|5995.43|5996.13|5995.43|5996|5995.3|36
1731412240000|2024-11-12 11:50:40|5996.38|5995.68|5996.63|5995.93|5996.63|5995.93|5996.13|5995.43|48
1731412250000|2024-11-12 11:50:50|5996.75|5996.05|5996.88|5996.18|5997.13|5996.43|5996.75|5996.05|82
1731412260000|2024-11-12 11:51:00|5997.13|5996.43|5996.63|5995.93|5997.13|5996.43|5996.63|5995.93|73
1731412270000|2024-11-12 11:51:10|5996.75|5996.05|5996.63|5995.93|5996.88|5996.18|5996.63|5995.93|14
1731412290000|2024-11-12 11:51:30|5996.5|5995.8|5996.63|5995.93|5996.63|5995.93|5996.5|5995.8|39
1731412300000|2024-11-12 11:51:40|||||||||4
1731412310000|2024-11-12 11:51:50|||||||||5
1731412320000|2024-11-12 11:52:00|5996.38|5995.68|5995.88|5995.18|5996.38|5995.68|5995.88|5995.18|102
1731412330000|2024-11-12 11:52:10|5995.75|5995.05|5995.38|5994.68|5995.75|5995.05|5995.38|5994.68|103
1731412340000|2024-11-12 11:52:20|5995.63|5994.93|5995.38|5994.68|5995.63|5994.93|5995.38|5994.68|32
1731412350000|2024-11-12 11:52:30|||||||||14
1731412360000|2024-11-12 11:52:40|5995.63|5994.93|5995.13|5994.43|5995.63|5994.93|5995.13|5994.43|84
1731412370000|2024-11-12 11:52:50|5995|5994.3|5994.63|5993.93|5995.13|5994.43|5994.63|5993.93|44
1731412380000|2024-11-12 11:53:00|5994.75|5994.05|5994.75|5994.05|5994.88|5994.18|5994.63|5993.93|82
1731412390000|2024-11-12 11:53:10|5994.63|5993.93|5994.88|5994.18|5994.88|5994.18|5994.63|5993.93|6
1731412400000|2024-11-12 11:53:20|5995|5994.3|5994.63|5993.93|5995.13|5994.43|5994.63|5993.93|23
1731412410000|2024-11-12 11:53:30|5994.88|5994.18|5994.63|5993.93|5994.88|5994.18|5994.63|5993.93|71
1731412420000|2024-11-12 11:53:40|5994.38|5993.68|5994.38|5993.68|5994.63|5993.93|5994.38|5993.68|33
1731412430000|2024-11-12 11:53:50|5994.13|5993.43|5994.13|5993.43|5994.13|5993.43|5994.13|5993.43|12
1731412440000|2024-11-12 11:54:00|5994|5993.3|5994.13|5993.43|5994.13|5993.43|5994|5993.3|38
1731412450000|2024-11-12 11:54:10|||||||||18
1731412460000|2024-11-12 11:54:20|5994.38|5993.68|5994.38|5993.68|5994.38|5993.68|5994.25|5993.55|25
1731412470000|2024-11-12 11:54:30|||||||||1
1731412480000|2024-11-12 11:54:40|||||||||30
1731412490000|2024-11-12 11:54:50|5994.13|5993.43|5994.63|5993.93|5994.63|5993.93|5994.13|5993.43|15
1731412500000|2024-11-12 11:55:00|5994.5|5993.8|5994.88|5994.18|5994.88|5994.18|5994.5|5993.8|21
1731412510000|2024-11-12 11:55:10|5995|5994.3|5995.13|5994.43|5995.38|5994.68|5995|5994.3|47
1731412520000|2024-11-12 11:55:20|5994.88|5994.18|5994.88|5994.18|5994.88|5994.18|5994.88|5994.18|8
1731412530000|2024-11-12 11:55:30|5994.63|5993.93|5994.88|5994.18|5994.88|5994.18|5994.63|5993.93|29
1731412540000|2024-11-12 11:55:40|5994.75|5994.05|5994.38|5993.68|5994.88|5994.18|5994.38|5993.68|70
1731412550000|2024-11-12 11:55:50|5994.13|5993.43|5994.13|5993.43|5994.13|5993.43|5994.13|5993.43|13
1731412560000|2024-11-12 11:56:00|5994.38|5993.68|5994.38|5993.68|5994.38|5993.68|5994.38|5993.68|42
1731412570000|2024-11-12 11:56:10|5994.63|5993.93|5994.75|5994.05|5994.88|5994.18|5994.63|5993.93|72
1731412580000|2024-11-12 11:56:20|5994.88|5994.18|5995.13|5994.43|5995.13|5994.43|5994.88|5994.18|57
1731412590000|2024-11-12 11:56:30|5995|5994.3|5995.38|5994.68|5995.38|5994.68|5994.88|5994.18|18
1731412600000|2024-11-12 11:56:40|5995.25|5994.55|5995.38|5994.68|5995.38|5994.68|5995.13|5994.43|14
1731412610000|2024-11-12 11:56:50|5995.25|5994.55|5995.13|5994.43|5995.25|5994.55|5995|5994.3|17
1731412620000|2024-11-12 11:57:00|5995|5994.3|5995|5994.3|5995.13|5994.43|5994.88|5994.18|59
1731412630000|2024-11-12 11:57:10|5995.13|5994.43|5995.13|5994.43|5995.25|5994.55|5995.13|5994.43|39
1731412640000|2024-11-12 11:57:20|5995.25|5994.55|5995.25|5994.55|5995.38|5994.68|5995.13|5994.43|44
1731412650000|2024-11-12 11:57:30|5995.13|5994.43|5995.13|5994.43|5995.13|5994.43|5995.13|5994.43|42
1731412660000|2024-11-12 11:57:40|5995|5994.3|5994.88|5994.18|5995|5994.3|5994.75|5994.05|50
1731412670000|2024-11-12 11:57:50|5995|5994.3|5995.13|5994.43|5995.13|5994.43|5994.88|5994.18|65
1731412680000|2024-11-12 11:58:00|5995|5994.3|5994.88|5994.18|5995|5994.3|5994.88|5994.18|20
1731412690000|2024-11-12 11:58:10|5994.75|5994.05|5994.75|5994.05|5994.88|5994.18|5994.63|5993.93|35
1731412700000|2024-11-12 11:58:20|5994.88|5994.18|5995.13|5994.43|5995.13|5994.43|5994.88|5994.18|73
1731412710000|2024-11-12 11:58:30|5995.38|5994.68|5995.38|5994.68|5995.38|5994.68|5995.38|5994.68|17
1731412720000|2024-11-12 11:58:40|5995.25|5994.55|5995.38|5994.68|5995.38|5994.68|5995|5994.3|51
1731412730000|2024-11-12 11:58:50|5995.5|5994.8|5995.88|5995.18|5995.88|5995.18|5995.5|5994.8|74
1731412740000|2024-11-12 11:59:00|5995.75|5995.05|5996.13|5995.43|5996.13|5995.43|5995.63|5994.93|62
1731412750000|2024-11-12 11:59:10|5996.25|5995.55|5996.38|5995.68|5996.63|5995.93|5996.25|5995.55|99
1731412760000|2024-11-12 11:59:20|5996.25|5995.55|5996.38|5995.68|5996.38|5995.68|5996.13|5995.43|74
1731412770000|2024-11-12 11:59:30|5996.5|5995.8|5996.25|5995.55|5996.63|5995.93|5996.25|5995.55|41
1731412780000|2024-11-12 11:59:40|5996.13|5995.43|5996.13|5995.43|5996.13|5995.43|5995.88|5995.18|26
1731412790000|2024-11-12 11:59:50|5996|5995.3|5995.88|5995.18|5996.13|5995.43|5995.88|5995.18|58
1731412800000|2024-11-12 12:00:00|5995.63|5994.93|5997.63|5996.93|5997.63|5996.93|5995.63|5994.93|768
1731412810000|2024-11-12 12:00:10|5997.75|5997.05|5998.13|5997.43|5998.13|5997.43|5997.63|5996.93|104
1731412820000|2024-11-12 12:00:20|5997.88|5997.18|5997.63|5996.93|5998.13|5997.43|5997.63|5996.93|92
1731412830000|2024-11-12 12:00:30|5997.88|5997.18|5997.38|5996.68|5998.13|5997.43|5997.13|5996.43|118
1731412840000|2024-11-12 12:00:40|5997.88|5997.18|5998.38|5997.68|5998.38|5997.68|5997.88|5997.18|146
1731412850000|2024-11-12 12:00:50|5998.13|5997.43|5997.88|5997.18|5998.38|5997.68|5997.88|5997.18|89
1731412860000|2024-11-12 12:01:00|5997.75|5997.05|5998.38|5997.68|5998.38|5997.68|5997.75|5997.05|164
1731412870000|2024-11-12 12:01:10|5998.63|5997.93|5997.63|5996.93|5998.63|5997.93|5997.63|5996.93|129
1731412880000|2024-11-12 12:01:20|5997.88|5997.18|5997.63|5996.93|5997.88|5997.18|5997.63|5996.93|38
1731412890000|2024-11-12 12:01:30|5997.75|5997.05|5997.88|5997.18|5998.13|5997.43|5997.63|5996.93|145
1731412900000|2024-11-12 12:01:40|5998.13|5997.43|5997.88|5997.18|5998.25|5997.55|5997.88|5997.18|51
1731412910000|2024-11-12 12:01:50|5998|5997.3|5996.88|5996.18|5998.13|5997.43|5996.88|5996.18|133
1731412920000|2024-11-12 12:02:00|5996.75|5996.05|5996.38|5995.68|5997.13|5996.43|5996.38|5995.68|194
1731412930000|2024-11-12 12:02:10|5996.25|5995.55|5996.88|5996.18|5997.13|5996.43|5996.13|5995.43|121
1731412940000|2024-11-12 12:02:20|5996.63|5995.93|5996.88|5996.18|5996.88|5996.18|5996.63|5995.93|48
1731412950000|2024-11-12 12:02:30|5996.63|5995.93|5996.63|5995.93|5996.63|5995.93|5995.88|5995.18|122
1731412960000|2024-11-12 12:02:40|5996.5|5995.8|5996.5|5995.8|5996.63|5995.93|5996.38|5995.68|19
1731412970000|2024-11-12 12:02:50|5996.63|5995.93|5996.63|5995.93|5996.75|5996.05|5996.5|5995.8|38
1731412980000|2024-11-12 12:03:00|5996.75|5996.05|5996.5|5995.8|5996.75|5996.05|5996.38|5995.68|101
1731412990000|2024-11-12 12:03:10|5996.63|5995.93|5996.88|5996.18|5997.38|5996.68|5996.63|5995.93|41
1731413000000|2024-11-12 12:03:20|5997|5996.3|5997.13|5996.43|5997.13|5996.43|5996.88|5996.18|35
1731413010000|2024-11-12 12:03:30|5997.25|5996.55|5997.13|5996.43|5997.63|5996.93|5997.13|5996.43|55
1731413020000|2024-11-12 12:03:40|5996.88|5996.18|5996.88|5996.18|5997.13|5996.43|5996.75|5996.05|78
1731413030000|2024-11-12 12:03:50|||||||||1
1731413040000|2024-11-12 12:04:00|5997|5996.3|5996.75|5996.05|5997.13|5996.43|5996.75|5996.05|46
1731413050000|2024-11-12 12:04:10|5996.88|5996.18|5996.88|5996.18|5996.88|5996.18|5996.63|5995.93|54
1731413060000|2024-11-12 12:04:20|5997|5996.3|5997.13|5996.43|5997.13|5996.43|5996.88|5996.18|51
1731413070000|2024-11-12 12:04:30|5997|5996.3|5996.88|5996.18|5997.25|5996.55|5996.88|5996.18|68
1731413080000|2024-11-12 12:04:40|5996.63|5995.93|5997.13|5996.43|5997.13|5996.43|5996.63|5995.93|48
1731413090000|2024-11-12 12:04:50|5997.25|5996.55|5997.13|5996.43|5997.38|5996.68|5997.13|5996.43|21
1731413100000|2024-11-12 12:05:00|5997.38|5996.68|5997.13|5996.43|5997.63|5996.93|5997.13|5996.43|89
1731413110000|2024-11-12 12:05:10|5997.25|5996.55|5997.63|5996.93|5997.63|5996.93|5997.25|5996.55|49
1731413120000|2024-11-12 12:05:20|5997.88|5997.18|5997.88|5997.18|5998.38|5997.68|5997.63|5996.93|178
1731413130000|2024-11-12 12:05:30|5998.13|5997.43|5997.88|5997.18|5998.13|5997.43|5997.88|5997.18|23
1731413140000|2024-11-12 12:05:40|5997.75|5997.05|5997.63|5996.93|5997.75|5997.05|5997.5|5996.8|45
1731413150000|2024-11-12 12:05:50|5997.75|5997.05|5997.88|5997.18|5997.88|5997.18|5997.63|5996.93|65
1731413160000|2024-11-12 12:06:00|5998|5997.3|5998.13|5997.43|5998.38|5997.68|5998|5997.3|35
1731413170000|2024-11-12 12:06:10|5998|5997.3|5998.13|5997.43|5998.13|5997.43|5997.63|5996.93|50
1731413180000|2024-11-12 12:06:20|5998.25|5997.55|5998.13|5997.43|5998.38|5997.68|5998.13|5997.43|53
1731413190000|2024-11-12 12:06:30|5998.25|5997.55|5998.13|5997.43|5998.25|5997.55|5998|5997.3|18
1731413200000|2024-11-12 12:06:40|5998.25|5997.55|5998.38|5997.68|5998.38|5997.68|5998.13|5997.43|11
1731413210000|2024-11-12 12:06:50|5998.25|5997.55|5998.13|5997.43|5998.25|5997.55|5998.13|5997.43|8
1731413220000|2024-11-12 12:07:00|5998|5997.3|5998.13|5997.43|5998.13|5997.43|5998|5997.3|23
1731413230000|2024-11-12 12:07:10|5998|5997.3|5998.13|5997.43|5998.13|5997.43|5997.88|5997.18|25
1731413240000|2024-11-12 12:07:20|5998.25|5997.55|5998.63|5997.93|5998.63|5997.93|5998.25|5997.55|32
1731413250000|2024-11-12 12:07:30|5998.75|5998.05|5998.25|5997.55|5998.75|5998.05|5998.13|5997.43|81
1731413260000|2024-11-12 12:07:40|5998.13|5997.43|5998.13|5997.43|5998.38|5997.68|5998.13|5997.43|47
1731413270000|2024-11-12 12:07:50|5998.25|5997.55|5998.38|5997.68|5998.38|5997.68|5998.13|5997.43|13
1731413280000|2024-11-12 12:08:00|5998.25|5997.55|5998.38|5997.68|5998.38|5997.68|5998.13|5997.43|43
1731413290000|2024-11-12 12:08:10|5998.25|5997.55|5998.13|5997.43|5998.38|5997.68|5998.13|5997.43|26
1731413300000|2024-11-12 12:08:20|5998.25|5997.55|5998.38|5997.68|5998.38|5997.68|5998.25|5997.55|14
1731413310000|2024-11-12 12:08:30|5998.25|5997.55|5998.38|5997.68|5998.38|5997.68|5998.25|5997.55|9
1731413320000|2024-11-12 12:08:40|5998.5|5997.8|5998.88|5998.18|5998.88|5998.18|5998.5|5997.8|50
1731413330000|2024-11-12 12:08:50|5999|5998.3|5998.88|5998.18|5999.13|5998.43|5998.88|5998.18|64
1731413340000|2024-11-12 12:09:00|5999|5998.3|5998.88|5998.18|5999|5998.3|5998.88|5998.18|24
1731413350000|2024-11-12 12:09:10|5999.13|5998.43|5999|5998.3|5999.13|5998.43|5999|5998.3|54
1731413360000|2024-11-12 12:09:20|5998.88|5998.18|5999.13|5998.43|5999.13|5998.43|5998.38|5997.68|168
1731413370000|2024-11-12 12:09:30|5999|5998.3|5998.88|5998.18|5999|5998.3|5998.88|5998.18|17
1731413380000|2024-11-12 12:09:40|5998.75|5998.05|5998.63|5997.93|5998.88|5998.18|5998.63|5997.93|31
1731413390000|2024-11-12 12:09:50|5998.75|5998.05|5999.13|5998.43|5999.13|5998.43|5998.75|5998.05|48
1731413400000|2024-11-12 12:10:00|5998.88|5998.18|5998.88|5998.18|5998.88|5998.18|5998.63|5997.93|65
1731413410000|2024-11-12 12:10:10|5998.75|5998.05|5998.38|5997.68|5998.75|5998.05|5998.38|5997.68|28
1731413420000|2024-11-12 12:10:20|5998.5|5997.8|5998.63|5997.93|5998.63|5997.93|5998.38|5997.68|33
1731413430000|2024-11-12 12:10:30|5998.38|5997.68|5998.38|5997.68|5998.5|5997.8|5998.38|5997.68|14
1731413440000|2024-11-12 12:10:40|5998.25|5997.55|5998.63|5997.93|5998.63|5997.93|5998.13|5997.43|67
1731413450000|2024-11-12 12:10:50|5998.75|5998.05|5998.88|5998.18|5999.13|5998.43|5998.63|5997.93|80
1731413460000|2024-11-12 12:11:00|5999|5998.3|5998.88|5998.18|5999|5998.3|5998.88|5998.18|28
1731413470000|2024-11-12 12:11:10|5999|5998.3|5998.88|5998.18|5999.13|5998.43|5998.88|5998.18|43
1731413480000|2024-11-12 12:11:20|5999|5998.3|5998.63|5997.93|5999|5998.3|5998.63|5997.93|34
1731413490000|2024-11-12 12:11:30|5998.88|5998.18|5998.88|5998.18|5999.13|5998.43|5998.88|5998.18|41
1731413500000|2024-11-12 12:11:40|5999|5998.3|5998.63|5997.93|5999.13|5998.43|5998.63|5997.93|25
1731413510000|2024-11-12 12:11:50|5998.75|5998.05|5998.63|5997.93|5998.88|5998.18|5998.63|5997.93|16
1731413520000|2024-11-12 12:12:00|5998.5|5997.8|5998.38|5997.68|5998.5|5997.8|5998.38|5997.68|41
1731413530000|2024-11-12 12:12:10|5998.5|5997.8|5998.38|5997.68|5998.88|5998.18|5998.38|5997.68|44
1731413540000|2024-11-12 12:12:20|5998.5|5997.8|5998.38|5997.68|5998.63|5997.93|5998.38|5997.68|39
1731413550000|2024-11-12 12:12:30|5998.5|5997.8|5998.88|5998.18|5998.88|5998.18|5998.5|5997.8|36
1731413560000|2024-11-12 12:12:40|5998.75|5998.05|5998.88|5998.18|5998.88|5998.18|5998.63|5997.93|48
1731413570000|2024-11-12 12:12:50|5999|5998.3|5999|5998.3|5999|5998.3|5998.88|5998.18|36
1731413580000|2024-11-12 12:13:00|5998.88|5998.18|5999.13|5998.43|5999.13|5998.43|5998.88|5998.18|29
1731413590000|2024-11-12 12:13:10|5999.25|5998.55|5999.38|5998.68|5999.38|5998.68|5999.25|5998.55|47
1731413600000|2024-11-12 12:13:20|5999.63|5998.93|6000.13|5999.43|6000.13|5999.43|5999.63|5998.93|288
1731413610000|2024-11-12 12:13:30|6000|5999.3|5999.88|5999.18|6000|5999.3|5999.88|5999.18|59
1731413620000|2024-11-12 12:13:40|5999.63|5998.93|5999.63|5998.93|5999.63|5998.93|5999.63|5998.93|15
1731413630000|2024-11-12 12:13:50|5999.38|5998.68|5999.38|5998.68|5999.5|5998.8|5999.38|5998.68|61
1731413640000|2024-11-12 12:14:00|5999.5|5998.8|5999.13|5998.43|5999.5|5998.8|5999.13|5998.43|41
1731413650000|2024-11-12 12:14:10|5999.25|5998.55|5999.38|5998.68|5999.38|5998.68|5999.25|5998.55|16
1731413660000|2024-11-12 12:14:20|5999.5|5998.8|5999.38|5998.68|5999.5|5998.8|5999.38|5998.68|23
1731413670000|2024-11-12 12:14:30|5999.5|5998.8|5999.38|5998.68|5999.63|5998.93|5999.38|5998.68|36
1731413680000|2024-11-12 12:14:40|5999.5|5998.8|5999.38|5998.68|5999.63|5998.93|5999.38|5998.68|47
1731413690000|2024-11-12 12:14:50|5999.5|5998.8|5999.38|5998.68|5999.63|5998.93|5999.38|5998.68|19
1731413700000|2024-11-12 12:15:00|5999.25|5998.55|5999.38|5998.68|5999.63|5998.93|5999.13|5998.43|105
1731413710000|2024-11-12 12:15:10|||||||||12
1731413720000|2024-11-12 12:15:20|5999.25|5998.55|5998.88|5998.18|5999.25|5998.55|5998.88|5998.18|33
1731413730000|2024-11-12 12:15:30|5999.13|5998.43|5999.38|5998.68|5999.38|5998.68|5999.13|5998.43|33
1731413740000|2024-11-12 12:15:40|5999.5|5998.8|5999.38|5998.68|5999.5|5998.8|5999.38|5998.68|25
1731413750000|2024-11-12 12:15:50|5999.63|5998.93|5999.38|5998.68|5999.63|5998.93|5999.38|5998.68|8
1731413760000|2024-11-12 12:16:00|5999.25|5998.55|5999.13|5998.43|5999.38|5998.68|5999.13|5998.43|45
1731413770000|2024-11-12 12:16:10|||||||||20
1731413780000|2024-11-12 12:16:20|5998.88|5998.18|5998.63|5997.93|5998.88|5998.18|5998.63|5997.93|28
1731413790000|2024-11-12 12:16:30|5998.38|5997.68|5998.63|5997.93|5998.63|5997.93|5998.38|5997.68|37
1731413800000|2024-11-12 12:16:40|5998.75|5998.05|5998.75|5998.05|5998.75|5998.05|5998.75|5998.05|1
1731413810000|2024-11-12 12:16:50|5998.63|5997.93|5998.88|5998.18|5998.88|5998.18|5998.63|5997.93|41
1731413820000|2024-11-12 12:17:00|5998.75|5998.05|5999.13|5998.43|5999.38|5998.68|5998.75|5998.05|125
1731413830000|2024-11-12 12:17:10|5998.88|5998.18|5998.63|5997.93|5999|5998.3|5998.38|5997.68|78
1731413840000|2024-11-12 12:17:20|||||||||12
1731413850000|2024-11-12 12:17:30|||||||||21
1731413860000|2024-11-12 12:17:40|5998.75|5998.05|5998.75|5998.05|5998.88|5998.18|5998.63|5997.93|88
1731413870000|2024-11-12 12:17:50|5998.63|5997.93|5998.88|5998.18|5998.88|5998.18|5998.63|5997.93|85
1731413880000|2024-11-12 12:18:00|5998.75|5998.05|5998.38|5997.68|5998.75|5998.05|5998.13|5997.43|70
1731413890000|2024-11-12 12:18:10|5998.13|5997.43|5998.13|5997.43|5998.38|5997.68|5998.13|5997.43|26
1731413900000|2024-11-12 12:18:20|5998.38|5997.68|5998.38|5997.68|5998.38|5997.68|5998.38|5997.68|22
1731413910000|2024-11-12 12:18:30|5998.25|5997.55|5998.13|5997.43|5998.38|5997.68|5998.13|5997.43|25
1731413920000|2024-11-12 12:18:40|5998.38|5997.68|5998.13|5997.43|5998.38|5997.68|5998.13|5997.43|37
1731413930000|2024-11-12 12:18:50|5998|5997.3|5998.13|5997.43|5998.13|5997.43|5997.88|5997.18|53
1731413940000|2024-11-12 12:19:00|5998|5997.3|5998|5997.3|5998.13|5997.43|5997.88|5997.18|51
1731413950000|2024-11-12 12:19:10|5998.13|5997.43|5997.38|5996.68|5998.13|5997.43|5997.38|5996.68|63
1731413960000|2024-11-12 12:19:20|5997.5|5996.8|5997.38|5996.68|5997.63|5996.93|5997.38|5996.68|33
1731413970000|2024-11-12 12:19:30|5997.13|5996.43|5997.38|5996.68|5997.63|5996.93|5997.13|5996.43|129
1731413980000|2024-11-12 12:19:40|5997.25|5996.55|5997.38|5996.68|5997.38|5996.68|5997.13|5996.43|122
1731413990000|2024-11-12 12:19:50|5997.63|5996.93|5997.38|5996.68|5997.63|5996.93|5997.38|5996.68|41
1731414000000|2024-11-12 12:20:00|5997.25|5996.55|5997.25|5996.55|5997.38|5996.68|5997.13|5996.43|32
1731414010000|2024-11-12 12:20:10|5997.38|5996.68|5997.38|5996.68|5997.38|5996.68|5997.13|5996.43|16
1731414030000|2024-11-12 12:20:30|5997.25|5996.55|5997.63|5996.93|5997.63|5996.93|5997.25|5996.55|36
1731414040000|2024-11-12 12:20:40|5997.38|5996.68|5997.38|5996.68|5997.63|5996.93|5997.38|5996.68|32
1731414050000|2024-11-12 12:20:50|5997.25|5996.55|5997.38|5996.68|5997.38|5996.68|5997.13|5996.43|38
1731414060000|2024-11-12 12:21:00|5997.63|5996.93|5997.38|5996.68|5997.63|5996.93|5997.25|5996.55|38
1731414070000|2024-11-12 12:21:10|5997.25|5996.55|5997|5996.3|5997.38|5996.68|5997|5996.3|38
1731414080000|2024-11-12 12:21:20|5997.13|5996.43|5996.88|5996.18|5997.13|5996.43|5996.88|5996.18|11
1731414090000|2024-11-12 12:21:30|5996.75|5996.05|5996.38|5995.68|5996.88|5996.18|5996.38|5995.68|90
1731414100000|2024-11-12 12:21:40|5996.5|5995.8|5996.88|5996.18|5996.88|5996.18|5996.38|5995.68|56
1731414110000|2024-11-12 12:21:50|5996.75|5996.05|5996.63|5995.93|5996.75|5996.05|5996.63|5995.93|15
1731414120000|2024-11-12 12:22:00|5996.5|5995.8|5997.38|5996.68|5997.38|5996.68|5996.38|5995.68|127
1731414130000|2024-11-12 12:22:10|5997.25|5996.55|5997.38|5996.68|5997.38|5996.68|5997.25|5996.55|14
1731414140000|2024-11-12 12:22:20|5997.25|5996.55|5997.13|5996.43|5997.38|5996.68|5997.13|5996.43|33
1731414150000|2024-11-12 12:22:30|5997.25|5996.55|5996.88|5996.18|5997.25|5996.55|5996.88|5996.18|16
1731414160000|2024-11-12 12:22:40|5997|5996.3|5996.88|5996.18|5997|5996.3|5996.88|5996.18|18
1731414170000|2024-11-12 12:22:50|5997|5996.3|5997.13|5996.43|5997.38|5996.68|5997|5996.3|22
1731414180000|2024-11-12 12:23:00|5997.38|5996.68|5997.88|5997.18|5997.88|5997.18|5997.38|5996.68|50
1731414190000|2024-11-12 12:23:10|5997.75|5997.05|5997.63|5996.93|5997.88|5997.18|5997.63|5996.93|66
1731414200000|2024-11-12 12:23:20|5997.5|5996.8|5998.13|5997.43|5998.13|5997.43|5997.5|5996.8|30
1731414210000|2024-11-12 12:23:30|5998.38|5997.68|5998.88|5998.18|5998.88|5998.18|5998.38|5997.68|66
1731414220000|2024-11-12 12:23:40|5998.63|5997.93|5999|5998.3|5999.13|5998.43|5998.63|5997.93|32
1731414230000|2024-11-12 12:23:50|5998.88|5998.18|5998.88|5998.18|5999.13|5998.43|5998.88|5998.18|10
1731414240000|2024-11-12 12:24:00|5998.63|5997.93|5998.63|5997.93|5998.88|5998.18|5998.63|5997.93|23
1731414250000|2024-11-12 12:24:10|5998.13|5997.43|5998.38|5997.68|5998.38|5997.68|5998.13|5997.43|76
1731414260000|2024-11-12 12:24:20|5998.13|5997.43|5998.13|5997.43|5998.38|5997.68|5998.13|5997.43|33
1731414270000|2024-11-12 12:24:30|5998.38|5997.68|5998.38|5997.68|5998.38|5997.68|5998.38|5997.68|39
1731414280000|2024-11-12 12:24:40|5998.63|5997.93|5998.75|5998.05|5998.88|5998.18|5998.38|5997.68|30
1731414290000|2024-11-12 12:24:50|5998.88|5998.18|5998.88|5998.18|5998.88|5998.18|5998.88|5998.18|9
1731414300000|2024-11-12 12:25:00|||||||||26
1731414310000|2024-11-12 12:25:10|5998.63|5997.93|5998.63|5997.93|5998.88|5998.18|5998.63|5997.93|12
1731414320000|2024-11-12 12:25:20|5998.38|5997.68|5998.38|5997.68|5998.38|5997.68|5998.38|5997.68|5
1731414330000|2024-11-12 12:25:30|5998.25|5997.55|5997.88|5997.18|5998.25|5997.55|5997.88|5997.18|33
1731414340000|2024-11-12 12:25:40|5998|5997.3|5997.63|5996.93|5998.13|5997.43|5997.63|5996.93|38
1731414350000|2024-11-12 12:25:50|5997.75|5997.05|5997.63|5996.93|5997.88|5997.18|5997.63|5996.93|24
1731414360000|2024-11-12 12:26:00|5997.75|5997.05|5998.13|5997.43|5998.25|5997.55|5997.63|5996.93|45
1731414370000|2024-11-12 12:26:10|5998.25|5997.55|5998.38|5997.68|5998.38|5997.68|5998.13|5997.43|62
1731414380000|2024-11-12 12:26:20|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|19
1731414390000|2024-11-12 12:26:30|5998.5|5997.8|5998.88|5998.18|5998.88|5998.18|5998.38|5997.68|49
1731414400000|2024-11-12 12:26:40|5998.75|5998.05|5998.63|5997.93|5998.88|5998.18|5998.63|5997.93|35
1731414410000|2024-11-12 12:26:50|5998.5|5997.8|5998.5|5997.8|5998.63|5997.93|5998.38|5997.68|24
1731414420000|2024-11-12 12:27:00|5998.38|5997.68|5998.38|5997.68|5998.63|5997.93|5998.38|5997.68|11
1731414430000|2024-11-12 12:27:10|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|2
1731414440000|2024-11-12 12:27:20|5998.5|5997.8|5998.63|5997.93|5998.63|5997.93|5998.5|5997.8|19
1731414450000|2024-11-12 12:27:30|5998.5|5997.8|5998.63|5997.93|5998.63|5997.93|5998.5|5997.8|22
1731414460000|2024-11-12 12:27:40|5998.5|5997.8|5998.38|5997.68|5998.5|5997.8|5998.38|5997.68|16
1731414470000|2024-11-12 12:27:50|5998.13|5997.43|5998.38|5997.68|5998.38|5997.68|5998.13|5997.43|44
1731414480000|2024-11-12 12:28:00|5998.25|5997.55|5998.63|5997.93|5998.63|5997.93|5998.13|5997.43|65
1731414490000|2024-11-12 12:28:10|||||||||1
1731414500000|2024-11-12 12:28:20|5998.75|5998.05|5998.88|5998.18|5998.88|5998.18|5998.75|5998.05|25
1731414510000|2024-11-12 12:28:30|5998.63|5997.93|5998.38|5997.68|5998.63|5997.93|5998.38|5997.68|47
1731414520000|2024-11-12 12:28:40|5998.5|5997.8|5998.38|5997.68|5998.63|5997.93|5998.38|5997.68|21
1731414540000|2024-11-12 12:29:00|5998.13|5997.43|5998.38|5997.68|5998.38|5997.68|5998.13|5997.43|148
1731414550000|2024-11-12 12:29:10|5998.13|5997.43|5998.13|5997.43|5998.38|5997.68|5998.13|5997.43|20
1731414560000|2024-11-12 12:29:20|5998.25|5997.55|5998.13|5997.43|5998.25|5997.55|5998.13|5997.43|32
1731414570000|2024-11-12 12:29:30|5998|5997.3|5998|5997.3|5998.13|5997.43|5997.88|5997.18|21
1731414580000|2024-11-12 12:29:40|5997.88|5997.18|5997.75|5997.05|5998.13|5997.43|5997.63|5996.93|39
1731414590000|2024-11-12 12:29:50|5997.88|5997.18|5997.63|5996.93|5997.88|5997.18|5997.63|5996.93|5
1731414600000|2024-11-12 12:30:00|5997.75|5997.05|5997.38|5996.68|5997.75|5997.05|5997.38|5996.68|34
1731414610000|2024-11-12 12:30:10|5997.5|5996.8|5997.38|5996.68|5997.5|5996.8|5997.13|5996.43|55
1731414620000|2024-11-12 12:30:20|5997.13|5996.43|5997.13|5996.43|5997.13|5996.43|5997.13|5996.43|15
1731414630000|2024-11-12 12:30:30|5997.25|5996.55|5997.63|5996.93|5997.63|5996.93|5997.25|5996.55|35
1731414640000|2024-11-12 12:30:40|5997.75|5997.05|5997.88|5997.18|5997.88|5997.18|5997.63|5996.93|25
1731414650000|2024-11-12 12:30:50|5997.75|5997.05|5997.88|5997.18|5997.88|5997.18|5997.75|5997.05|9
1731414660000|2024-11-12 12:31:00|5997.75|5997.05|5997.38|5996.68|5997.88|5997.18|5997.38|5996.68|32
1731414670000|2024-11-12 12:31:10|5997.5|5996.8|5997.5|5996.8|5997.63|5996.93|5997.38|5996.68|24
1731414680000|2024-11-12 12:31:20|5997.63|5996.93|5997.63|5996.93|5997.75|5997.05|5997.63|5996.93|10
1731414690000|2024-11-12 12:31:30|5997.13|5996.43|5996.88|5996.18|5997.13|5996.43|5996.88|5996.18|25
1731414700000|2024-11-12 12:31:40|5997.13|5996.43|5996.88|5996.18|5997.25|5996.55|5996.88|5996.18|63
1731414710000|2024-11-12 12:31:50|5996.63|5995.93|5996.38|5995.68|5996.88|5996.18|5996.38|5995.68|59
1731414720000|2024-11-12 12:32:00|5996.5|5995.8|5996.63|5995.93|5996.75|5996.05|5996.5|5995.8|20
1731414730000|2024-11-12 12:32:10|5996.88|5996.18|5996.38|5995.68|5996.88|5996.18|5996.38|5995.68|16
1731414740000|2024-11-12 12:32:20|5996.5|5995.8|5996.63|5995.93|5996.63|5995.93|5996.5|5995.8|29
1731414750000|2024-11-12 12:32:30|5996.5|5995.8|5996.5|5995.8|5996.5|5995.8|5996.38|5995.68|52
1731414760000|2024-11-12 12:32:40|5996.63|5995.93|5996.88|5996.18|5996.88|5996.18|5996.5|5995.8|20
1731414770000|2024-11-12 12:32:50|5996.75|5996.05|5996.88|5996.18|5997.13|5996.43|5996.75|5996.05|28
1731414780000|2024-11-12 12:33:00|5996.63|5995.93|5996.75|5996.05|5996.75|5996.05|5996.63|5995.93|40
1731414790000|2024-11-12 12:33:10|5996.88|5996.18|5996.88|5996.18|5997.13|5996.43|5996.88|5996.18|66
1731414800000|2024-11-12 12:33:20|5996.75|5996.05|5996.63|5995.93|5996.75|5996.05|5996.5|5995.8|34
1731414810000|2024-11-12 12:33:30|||||||||1
1731414820000|2024-11-12 12:33:40|5996.38|5995.68|5996.63|5995.93|5996.63|5995.93|5996.38|5995.68|24
1731414830000|2024-11-12 12:33:50|5996.5|5995.8|5996.13|5995.43|5996.5|5995.8|5995.88|5995.18|128
1731414840000|2024-11-12 12:34:00|5996.38|5995.68|5996.63|5995.93|5996.63|5995.93|5996.38|5995.68|26
1731414850000|2024-11-12 12:34:10|5996.75|5996.05|5996.5|5995.8|5997.13|5996.43|5996.5|5995.8|149
1731414860000|2024-11-12 12:34:20|5996.38|5995.68|5996.38|5995.68|5996.38|5995.68|5996.38|5995.68|17
1731414870000|2024-11-12 12:34:30|5996.5|5995.8|5995.88|5995.18|5996.5|5995.8|5995.88|5995.18|65
1731414880000|2024-11-12 12:34:40|5995.75|5995.05|5996.13|5995.43|5996.13|5995.43|5995.75|5995.05|26
1731414890000|2024-11-12 12:34:50|5996.25|5995.55|5996.13|5995.43|5996.25|5995.55|5996.13|5995.43|23
1731414900000|2024-11-12 12:35:00|5996.25|5995.55|5996.88|5996.18|5996.88|5996.18|5996.25|5995.55|82
1731414910000|2024-11-12 12:35:10|5996.63|5995.93|5996.88|5996.18|5996.88|5996.18|5996.63|5995.93|14
1731414920000|2024-11-12 12:35:20|5997.13|5996.43|5997.63|5996.93|5997.88|5997.18|5997.13|5996.43|87
1731414930000|2024-11-12 12:35:30|5997.5|5996.8|5997.63|5996.93|5997.63|5996.93|5997.38|5996.68|51
1731414940000|2024-11-12 12:35:40|5997.5|5996.8|5997.88|5997.18|5997.88|5997.18|5997.5|5996.8|17
1731414950000|2024-11-12 12:35:50|||||||||2
1731414960000|2024-11-12 12:36:00|5997.75|5997.05|5998.38|5997.68|5998.38|5997.68|5997.63|5996.93|63
1731414970000|2024-11-12 12:36:10|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|5998.38|5997.68|75
1731414980000|2024-11-12 12:36:20|5998.5|5997.8|5998.38|5997.68|5998.5|5997.8|5998.38|5997.68|39
1731414990000|2024-11-12 12:36:30|||||||||5
1731415000000|2024-11-12 12:36:40|5998.25|5997.55|5998.13|5997.43|5998.38|5997.68|5998.13|5997.43|52
1731415010000|2024-11-12 12:36:50|5998.25|5997.55|5998.38|5997.68|5998.38|5997.68|5998.25|5997.55|9
1731415020000|2024-11-12 12:37:00|5998.25|5997.55|5998.38|5997.68|5998.63|5997.93|5998.25|5997.55|72
1731415030000|2024-11-12 12:37:10|||||||||2
1731415040000|2024-11-12 12:37:20|5998.5|5997.8|5998.13|5997.43|5998.63|5997.93|5997.88|5997.18|58
1731415060000|2024-11-12 12:37:40|5998.38|5997.68|5998.38|5997.68|5998.38|5997.68|5998.25|5997.55|28
1731415070000|2024-11-12 12:37:50|5998.25|5997.55|5998.38|5997.68|5998.38|5997.68|5998.25|5997.55|9
1731415080000|2024-11-12 12:38:00|5998.5|5997.8|5998.5|5997.8|5998.5|5997.8|5998.5|5997.8|15
1731415090000|2024-11-12 12:38:10|5998.38|5997.68|5998.13|5997.43|5998.63|5997.93|5998.13|5997.43|39
1731415100000|2024-11-12 12:38:20|5998.38|5997.68|5998.13|5997.43|5998.38|5997.68|5998.13|5997.43|59
1731415110000|2024-11-12 12:38:30|5998.25|5997.55|5998.38|5997.68|5998.38|5997.68|5998.25|5997.55|26
1731415120000|2024-11-12 12:38:40|5998.25|5997.55|5998.38|5997.68|5998.38|5997.68|5998.13|5997.43|20
1731415130000|2024-11-12 12:38:50|5998.63|5997.93|5998.38|5997.68|5998.63|5997.93|5998.38|5997.68|33
1731415140000|2024-11-12 12:39:00|5998.13|5997.43|5998|5997.3|5998.13|5997.43|5997.88|5997.18|50
1731415150000|2024-11-12 12:39:10|5997.88|5997.18|5997.88|5997.18|5998.13|5997.43|5997.88|5997.18|26
1731415160000|2024-11-12 12:39:20|5998|5997.3|5998.13|5997.43|5998.13|5997.43|5997.88|5997.18|10
1731415170000|2024-11-12 12:39:30|5998|5997.3|5998|5997.3|5998.13|5997.43|5998|5997.3|42
1731415180000|2024-11-12 12:39:40|5998.13|5997.43|5998.13|5997.43|5998.13|5997.43|5997.88|5997.18|3
1731415190000|2024-11-12 12:39:50|5998.25|5997.55|5998.13|5997.43|5998.25|5997.55|5998.13|5997.43|11
1731415200000|2024-11-12 12:40:00|5998.25|5997.55|5998.38|5997.68|5998.38|5997.68|5998.25|5997.55|16
1731415210000|2024-11-12 12:40:10|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|17
1731415220000|2024-11-12 12:40:20|5998.88|5998.18|5998.38|5997.68|5998.88|5998.18|5998.38|5997.68|103
1731415230000|2024-11-12 12:40:30|5998.5|5997.8|5998.63|5997.93|5998.63|5997.93|5998.38|5997.68|28
1731415240000|2024-11-12 12:40:40|5998.75|5998.05|5998.63|5997.93|5998.75|5998.05|5998.63|5997.93|16
1731415250000|2024-11-12 12:40:50|5998.5|5997.8|5998.88|5998.18|5999.13|5998.43|5998.5|5997.8|106
1731415260000|2024-11-12 12:41:00|5999.13|5998.43|5999|5998.3|5999.13|5998.43|5999|5998.3|42
1731415270000|2024-11-12 12:41:10|5999.13|5998.43|5999.38|5998.68|5999.38|5998.68|5999|5998.3|21
1731415280000|2024-11-12 12:41:20|5999.5|5998.8|5999.63|5998.93|5999.63|5998.93|5999.38|5998.68|76
1731415290000|2024-11-12 12:41:30|5999.88|5999.18|5999.88|5999.18|6000.13|5999.43|5999.88|5999.18|114
1731415300000|2024-11-12 12:41:40|6000|5999.3|6000.13|5999.43|6000.13|5999.43|5999.88|5999.18|78
1731415310000|2024-11-12 12:41:50|6000.25|5999.55|6000.38|5999.68|6000.63|5999.93|6000.25|5999.55|219
1731415320000|2024-11-12 12:42:00|6000.25|5999.55|5999.88|5999.18|6000.25|5999.55|5999.88|5999.18|61
1731415330000|2024-11-12 12:42:10|6000.13|5999.43|6000.63|5999.93|6000.63|5999.93|6000.13|5999.43|107
1731415340000|2024-11-12 12:42:20|6000.5|5999.8|6000.13|5999.43|6000.5|5999.8|6000.13|5999.43|21
1731415350000|2024-11-12 12:42:30|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|10
1731415360000|2024-11-12 12:42:40|6000|5999.3|5999.88|5999.18|6000.13|5999.43|5999.88|5999.18|24
1731415370000|2024-11-12 12:42:50|5999.63|5998.93|5999.63|5998.93|5999.88|5999.18|5999.63|5998.93|53
1731415380000|2024-11-12 12:43:00|5999.5|5998.8|5999.63|5998.93|5999.63|5998.93|5999.5|5998.8|43
1731415390000|2024-11-12 12:43:10|5999.5|5998.8|5999.38|5998.68|5999.5|5998.8|5999.38|5998.68|18
1731415400000|2024-11-12 12:43:20|5999.25|5998.55|5999.38|5998.68|5999.38|5998.68|5999.13|5998.43|48
1731415410000|2024-11-12 12:43:30|5999.13|5998.43|5999.38|5998.68|5999.38|5998.68|5999.13|5998.43|36
1731415420000|2024-11-12 12:43:40|5999.63|5998.93|5999.63|5998.93|5999.63|5998.93|5999.63|5998.93|19
1731415430000|2024-11-12 12:43:50|5999.38|5998.68|5999.88|5999.18|5999.88|5999.18|5999.38|5998.68|66
1731415440000|2024-11-12 12:44:00|5999.75|5999.05|5999.63|5998.93|6000.13|5999.43|5999.63|5998.93|85
1731415450000|2024-11-12 12:44:10|5999.75|5999.05|5999.88|5999.18|5999.88|5999.18|5999.75|5999.05|37
1731415460000|2024-11-12 12:44:20|||||||||7
1731415470000|2024-11-12 12:44:30|6000|5999.3|6000|5999.3|6000|5999.3|5999.88|5999.18|17
1731415480000|2024-11-12 12:44:40|5999.88|5999.18|5999.88|5999.18|6000.13|5999.43|5999.63|5998.93|90
1731415490000|2024-11-12 12:44:50|5999.75|5999.05|5999.63|5998.93|5999.75|5999.05|5999.63|5998.93|62
1731415500000|2024-11-12 12:45:00|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|5999.63|5998.93|160
1731415510000|2024-11-12 12:45:10|6000|5999.3|5999.88|5999.18|6000.13|5999.43|5999.88|5999.18|45
1731415520000|2024-11-12 12:45:20|6000|5999.3|5999.88|5999.18|6000|5999.3|5999.88|5999.18|13
1731415530000|2024-11-12 12:45:30|6000|5999.3|6000.13|5999.43|6000.25|5999.55|5999.88|5999.18|29
1731415540000|2024-11-12 12:45:40|||||||||4
1731415550000|2024-11-12 12:45:50|6000|5999.3|6000.38|5999.68|6000.38|5999.68|6000|5999.3|55
1731415560000|2024-11-12 12:46:00|6000.5|5999.8|6000.75|6000.05|6000.88|6000.18|6000.5|5999.8|67
1731415570000|2024-11-12 12:46:10|6000.63|5999.93|6000.88|6000.18|6001.13|6000.43|6000.63|5999.93|92
1731415580000|2024-11-12 12:46:20|6001|6000.3|6001.13|6000.43|6001.13|6000.43|6001|6000.3|43
1731415590000|2024-11-12 12:46:30|6001|6000.3|6000.88|6000.18|6001.13|6000.43|6000.88|6000.18|32
1731415600000|2024-11-12 12:46:40|||||||||7
1731415610000|2024-11-12 12:46:50|6000.63|5999.93|6000.63|5999.93|6000.63|5999.93|6000.63|5999.93|24
1731415620000|2024-11-12 12:47:00|6000.88|6000.18|6001.13|6000.43|6001.13|6000.43|6000.88|6000.18|43
1731415630000|2024-11-12 12:47:10|6000.88|6000.18|6000.88|6000.18|6001.13|6000.43|6000.88|6000.18|72
1731415640000|2024-11-12 12:47:20|||||||||59
1731415650000|2024-11-12 12:47:30|6000.75|6000.05|6000.88|6000.18|6000.88|6000.18|6000.63|5999.93|32
1731415660000|2024-11-12 12:47:40|6000.75|6000.05|6000.88|6000.18|6000.88|6000.18|6000.63|5999.93|33
1731415670000|2024-11-12 12:47:50|||||||||6
1731415680000|2024-11-12 12:48:00|6001|6000.3|6001.13|6000.43|6001.13|6000.43|6000.88|6000.18|72
1731415690000|2024-11-12 12:48:10|6001.25|6000.55|6001.25|6000.55|6001.25|6000.55|6001.25|6000.55|8
1731415700000|2024-11-12 12:48:20|6001.38|6000.68|6001.13|6000.43|6001.38|6000.68|6001.13|6000.43|102
1731415710000|2024-11-12 12:48:30|6000.88|6000.18|6001.13|6000.43|6001.13|6000.43|6000.88|6000.18|43
1731415720000|2024-11-12 12:48:40|6001|6000.3|6001.25|6000.55|6001.38|6000.68|6000.88|6000.18|101
1731415730000|2024-11-12 12:48:50|6001.13|6000.43|6001.63|6000.93|6001.63|6000.93|6001.13|6000.43|103
1731415740000|2024-11-12 12:49:00|6001.5|6000.8|6001.63|6000.93|6001.63|6000.93|6001.5|6000.8|28
1731415750000|2024-11-12 12:49:10|6001.75|6001.05|6001.38|6000.68|6001.88|6001.18|6001.38|6000.68|72
1731415760000|2024-11-12 12:49:20|6001.25|6000.55|6001.38|6000.68|6001.38|6000.68|6001.13|6000.43|49
1731415770000|2024-11-12 12:49:30|||||||||6
1731415780000|2024-11-12 12:49:40|6001.13|6000.43|6001.13|6000.43|6001.13|6000.43|6001.13|6000.43|48
1731415790000|2024-11-12 12:49:50|6001.25|6000.55|6001.13|6000.43|6001.25|6000.55|6001.13|6000.43|97
1731415800000|2024-11-12 12:50:00|6001.25|6000.55|6000.88|6000.18|6001.25|6000.55|6000.88|6000.18|65
1731415810000|2024-11-12 12:50:10|6000.75|6000.05|6001.13|6000.43|6001.13|6000.43|6000.63|5999.93|42
1731415820000|2024-11-12 12:50:20|6001|6000.3|6000.88|6000.18|6001|6000.3|6000.63|5999.93|51
1731415830000|2024-11-12 12:50:30|6000.75|6000.05|6000.63|5999.93|6000.88|6000.18|6000.38|5999.68|85
1731415840000|2024-11-12 12:50:40|6000.5|5999.8|6000.63|5999.93|6000.63|5999.93|6000.38|5999.68|32
1731415850000|2024-11-12 12:50:50|||||||||13
1731415860000|2024-11-12 12:51:00|6000.5|5999.8|6000.38|5999.68|6000.5|5999.8|6000.38|5999.68|46
1731415870000|2024-11-12 12:51:10|6000.13|5999.43|6000.13|5999.43|6000.13|5999.43|6000.13|5999.43|12
1731415880000|2024-11-12 12:51:20|6000|5999.3|6000.38|5999.68|6000.38|5999.68|6000|5999.3|64
1731415890000|2024-11-12 12:51:30|||||||||1
1731415900000|2024-11-12 12:51:40|6000.5|5999.8|6000.63|5999.93|6000.63|5999.93|6000.5|5999.8|79
1731415910000|2024-11-12 12:51:50|||||||||1
1731415920000|2024-11-12 12:52:00|6000.5|5999.8|6000.25|5999.55|6000.5|5999.8|6000.13|5999.43|26
1731415930000|2024-11-12 12:52:10|6000.38|5999.68|6000.38|5999.68|6000.38|5999.68|6000.13|5999.43|17
1731415940000|2024-11-12 12:52:20|6000.5|5999.8|6000.38|5999.68|6000.63|5999.93|6000.38|5999.68|33
1731415950000|2024-11-12 12:52:30|||||||||15
1731415960000|2024-11-12 12:52:40|6000.25|5999.55|6000.13|5999.43|6000.25|5999.55|6000.13|5999.43|14
1731415970000|2024-11-12 12:52:50|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|5999.88|5999.18|99
1731415980000|2024-11-12 12:53:00|5999.75|5999.05|5999.63|5998.93|5999.88|5999.18|5999.38|5998.68|47
1731415990000|2024-11-12 12:53:10|||||||||13
1731416000000|2024-11-12 12:53:20|||||||||25
1731416010000|2024-11-12 12:53:30|5999.38|5998.68|5999.63|5998.93|5999.63|5998.93|5999.38|5998.68|10
1731416020000|2024-11-12 12:53:40|5999.5|5998.8|5999.63|5998.93|5999.63|5998.93|5999.38|5998.68|37
1731416030000|2024-11-12 12:53:50|5999.75|5999.05|5999.63|5998.93|5999.75|5999.05|5999.63|5998.93|4
1731416040000|2024-11-12 12:54:00|5999.38|5998.68|5999.25|5998.55|5999.38|5998.68|5999.13|5998.43|39
1731416050000|2024-11-12 12:54:10|5999.13|5998.43|5999.13|5998.43|5999.38|5998.68|5999.13|5998.43|37
1731416060000|2024-11-12 12:54:20|5999|5998.3|5998.88|5998.18|5999.13|5998.43|5998.88|5998.18|19
1731416070000|2024-11-12 12:54:30|5999|5998.3|5999.13|5998.43|5999.13|5998.43|5999|5998.3|18
1731416080000|2024-11-12 12:54:40|5999|5998.3|5998.75|5998.05|5999|5998.3|5998.75|5998.05|52
1731416090000|2024-11-12 12:54:50|5998.63|5997.93|5998.63|5997.93|5998.75|5998.05|5998.63|5997.93|45
1731416100000|2024-11-12 12:55:00|5998.5|5997.8|5998.38|5997.68|5998.5|5997.8|5998.38|5997.68|17
1731416110000|2024-11-12 12:55:10|||||||||3
1731416120000|2024-11-12 12:55:20|5998.25|5997.55|5998.88|5998.18|5998.88|5998.18|5998.25|5997.55|59
1731416130000|2024-11-12 12:55:30|5999|5998.3|5999|5998.3|5999.13|5998.43|5999|5998.3|14
1731416140000|2024-11-12 12:55:40|5998.88|5998.18|5999.38|5998.68|5999.38|5998.68|5998.88|5998.18|27
1731416150000|2024-11-12 12:55:50|5999.5|5998.8|5999.63|5998.93|5999.63|5998.93|5999.5|5998.8|16
1731416160000|2024-11-12 12:56:00|||||||||40
1731416170000|2024-11-12 12:56:10|5999.5|5998.8|5998.63|5997.93|5999.5|5998.8|5998.63|5997.93|99
1731416180000|2024-11-12 12:56:20|5998.75|5998.05|5998.63|5997.93|5998.75|5998.05|5998.63|5997.93|30
1731416190000|2024-11-12 12:56:30|5998.88|5998.18|5998.63|5997.93|5998.88|5998.18|5998.63|5997.93|22
1731416200000|2024-11-12 12:56:40|||||||||3
1731416210000|2024-11-12 12:56:50|5998.75|5998.05|5999.13|5998.43|5999.13|5998.43|5998.75|5998.05|57
1731416220000|2024-11-12 12:57:00|5999|5998.3|5999.13|5998.43|5999.13|5998.43|5998.88|5998.18|28
1731416230000|2024-11-12 12:57:10|5999|5998.3|5999.13|5998.43|5999.13|5998.43|5998.88|5998.18|20
1731416240000|2024-11-12 12:57:20|5999.25|5998.55|5999.13|5998.43|5999.25|5998.55|5999.13|5998.43|19
1731416250000|2024-11-12 12:57:30|||||||||31
1731416260000|2024-11-12 12:57:40|5999|5998.3|5999|5998.3|5999.13|5998.43|5999|5998.3|39
1731416270000|2024-11-12 12:57:50|5998.88|5998.18|5998.38|5997.68|5998.88|5998.18|5998.38|5997.68|17
1731416280000|2024-11-12 12:58:00|5998.25|5997.55|5998.13|5997.43|5998.25|5997.55|5998.13|5997.43|30
1731416290000|2024-11-12 12:58:10|5997.88|5997.18|5998.13|5997.43|5998.13|5997.43|5997.88|5997.18|50
1731416300000|2024-11-12 12:58:20|||||||||7
1731416310000|2024-11-12 12:58:30|||||||||19
1731416320000|2024-11-12 12:58:40|5998.25|5997.55|5998.13|5997.43|5998.25|5997.55|5998.13|5997.43|9
1731416330000|2024-11-12 12:58:50|||||||||10
1731416340000|2024-11-12 12:59:00|5998|5997.3|5998.13|5997.43|5998.13|5997.43|5997.88|5997.18|25
1731416350000|2024-11-12 12:59:10|5998.25|5997.55|5997.88|5997.18|5998.25|5997.55|5997.88|5997.18|17
1731416360000|2024-11-12 12:59:20|5997.63|5996.93|5997.75|5997.05|5997.88|5997.18|5997.63|5996.93|79
1731416370000|2024-11-12 12:59:30|5997.88|5997.18|5997.63|5996.93|5997.88|5997.18|5997.63|5996.93|60
1731416380000|2024-11-12 12:59:40|5997.75|5997.05|5998.38|5997.68|5998.38|5997.68|5997.75|5997.05|81
1731416390000|2024-11-12 12:59:50|5998.63|5997.93|5998.38|5997.68|5998.63|5997.93|5998.38|5997.68|43
1731416400000|2024-11-12 13:00:00|5998.13|5997.43|5997.88|5997.18|5998.63|5997.93|5997.88|5997.18|105
1731416410000|2024-11-12 13:00:10|5998|5997.3|5998.13|5997.43|5998.13|5997.43|5997.88|5997.18|33
1731416420000|2024-11-12 13:00:20|5998|5997.3|5997.88|5997.18|5998|5997.3|5997.63|5996.93|16
1731416430000|2024-11-12 13:00:30|5998.13|5997.43|5997.13|5996.43|5998.13|5997.43|5997.13|5996.43|163
1731416440000|2024-11-12 13:00:40|5997|5996.3|5997.38|5996.68|5997.38|5996.68|5997|5996.3|89
1731416450000|2024-11-12 13:00:50|5997.63|5996.93|5997.13|5996.43|5997.63|5996.93|5997.13|5996.43|72
1731416460000|2024-11-12 13:01:00|5997|5996.3|5996.63|5995.93|5997|5996.3|5996.63|5995.93|24
1731416470000|2024-11-12 13:01:10|5996.75|5996.05|5996.88|5996.18|5996.88|5996.18|5996.63|5995.93|27
1731416480000|2024-11-12 13:01:20|5996.63|5995.93|5996.63|5995.93|5996.63|5995.93|5996.38|5995.68|39
1731416490000|2024-11-12 13:01:30|5996.38|5995.68|5996.13|5995.43|5996.88|5996.18|5996.13|5995.43|113
1731416500000|2024-11-12 13:01:40|5996.25|5995.55|5996.13|5995.43|5996.25|5995.55|5995.88|5995.18|114
1731416510000|2024-11-12 13:01:50|5996|5995.3|5995.88|5995.18|5996.13|5995.43|5995.88|5995.18|42
1731416520000|2024-11-12 13:02:00|5996|5995.3|5996.13|5995.43|5996.13|5995.43|5995.63|5994.93|70
1731416530000|2024-11-12 13:02:10|5995.88|5995.18|5995.88|5995.18|5996.38|5995.68|5995.88|5995.18|96
1731416540000|2024-11-12 13:02:20|5996.13|5995.43|5995.88|5995.18|5996.13|5995.43|5995.75|5995.05|47
1731416550000|2024-11-12 13:02:30|5995.75|5995.05|5995.88|5995.18|5995.88|5995.18|5995.63|5994.93|15
1731416560000|2024-11-12 13:02:40|5996.13|5995.43|5996.13|5995.43|5996.13|5995.43|5996.13|5995.43|14
1731416570000|2024-11-12 13:02:50|5996.38|5995.68|5996.38|5995.68|5996.38|5995.68|5996.38|5995.68|20
1731416580000|2024-11-12 13:03:00|5996.5|5995.8|5996.63|5995.93|5996.88|5996.18|5996.5|5995.8|57
1731416590000|2024-11-12 13:03:10|5996.75|5996.05|5996.63|5995.93|5996.75|5996.05|5996.63|5995.93|37
1731416600000|2024-11-12 13:03:20|5996.5|5995.8|5996.13|5995.43|5996.63|5995.93|5996.13|5995.43|63
1731416610000|2024-11-12 13:03:30|5996|5995.3|5996.38|5995.68|5996.38|5995.68|5995.88|5995.18|31
1731416620000|2024-11-12 13:03:40|||||||||11
1731416630000|2024-11-12 13:03:50|5996.63|5995.93|5996.63|5995.93|5996.63|5995.93|5996.63|5995.93|23
1731416640000|2024-11-12 13:04:00|5996.88|5996.18|5996.13|5995.43|5996.88|5996.18|5996.13|5995.43|79
1731416650000|2024-11-12 13:04:10|5996.25|5995.55|5996.38|5995.68|5996.63|5995.93|5996.13|5995.43|49
1731416660000|2024-11-12 13:04:20|5996.25|5995.55|5996.38|5995.68|5996.63|5995.93|5996.13|5995.43|46
1731416670000|2024-11-12 13:04:30|5996.5|5995.8|5996.63|5995.93|5996.75|5996.05|5996.5|5995.8|35
1731416680000|2024-11-12 13:04:40|5996.75|5996.05|5997.13|5996.43|5997.13|5996.43|5996.63|5995.93|57
1731416690000|2024-11-12 13:04:50|5997|5996.3|5996.88|5996.18|5997.13|5996.43|5996.88|5996.18|7
1731416700000|2024-11-12 13:05:00|5997.13|5996.43|5997.38|5996.68|5997.38|5996.68|5997.13|5996.43|45
1731416710000|2024-11-12 13:05:10|5997.63|5996.93|5998.13|5997.43|5998.13|5997.43|5997.63|5996.93|53
1731416720000|2024-11-12 13:05:20|5998.38|5997.68|5998.25|5997.55|5998.38|5997.68|5998.13|5997.43|79
1731416730000|2024-11-12 13:05:30|5998.38|5997.68|5998.13|5997.43|5998.38|5997.68|5997.88|5997.18|10
1731416740000|2024-11-12 13:05:40|5998.25|5997.55|5998.13|5997.43|5998.38|5997.68|5998.13|5997.43|54
1731416750000|2024-11-12 13:05:50|5997.88|5997.18|5997.88|5997.18|5997.88|5997.18|5997.63|5996.93|24
1731416760000|2024-11-12 13:06:00|5998.13|5997.43|5998.38|5997.68|5998.38|5997.68|5998.13|5997.43|18
1731416770000|2024-11-12 13:06:10|5998.5|5997.8|5997.88|5997.18|5998.63|5997.93|5997.88|5997.18|66
1731416780000|2024-11-12 13:06:20|5997.63|5996.93|5997.38|5996.68|5997.63|5996.93|5997.38|5996.68|72
1731416790000|2024-11-12 13:06:30|5997.5|5996.8|5997.63|5996.93|5997.63|5996.93|5997.5|5996.8|28
1731416800000|2024-11-12 13:06:40|5997.75|5997.05|5997.88|5997.18|5997.88|5997.18|5997.75|5997.05|14
1731416810000|2024-11-12 13:06:50|||||||||5
1731416820000|2024-11-12 13:07:00|5997.63|5996.93|5997.63|5996.93|5997.75|5997.05|5997.38|5996.68|31
1731416830000|2024-11-12 13:07:10|5997.5|5996.8|5997.63|5996.93|5997.63|5996.93|5997.38|5996.68|23
1731416840000|2024-11-12 13:07:20|5997.88|5997.18|5997.88|5997.18|5997.88|5997.18|5997.88|5997.18|24
1731416850000|2024-11-12 13:07:30|5997.75|5997.05|5998.13|5997.43|5998.13|5997.43|5997.75|5997.05|8
1731416860000|2024-11-12 13:07:40|5997.88|5997.18|5997.88|5997.18|5998.13|5997.43|5997.88|5997.18|49
1731416870000|2024-11-12 13:07:50|5998.13|5997.43|5998.13|5997.43|5998.13|5997.43|5998.13|5997.43|42
1731416880000|2024-11-12 13:08:00|5998.25|5997.55|5998.13|5997.43|5998.38|5997.68|5998.13|5997.43|26
1731416890000|2024-11-12 13:08:10|5998|5997.3|5997.88|5997.18|5998|5997.3|5997.88|5997.18|8
1731416900000|2024-11-12 13:08:20|5998|5997.3|5998|5997.3|5998|5997.3|5997.88|5997.18|59
1731416910000|2024-11-12 13:08:30|5998.13|5997.43|5998.13|5997.43|5998.38|5997.68|5998.13|5997.43|16
1731416920000|2024-11-12 13:08:40|5998.5|5997.8|5998.63|5997.93|5998.63|5997.93|5998.5|5997.8|104
1731416930000|2024-11-12 13:08:50|5998.75|5998.05|5999.13|5998.43|5999.13|5998.43|5998.75|5998.05|74
1731416940000|2024-11-12 13:09:00|5998.88|5998.18|5998.88|5998.18|5999|5998.3|5998.88|5998.18|113
1731416950000|2024-11-12 13:09:10|5998.63|5997.93|5998.38|5997.68|5998.75|5998.05|5998.13|5997.43|70
1731416960000|2024-11-12 13:09:20|5998.25|5997.55|5998.38|5997.68|5998.63|5997.93|5998.25|5997.55|49
1731416970000|2024-11-12 13:09:30|5998.5|5997.8|5998.63|5997.93|5998.63|5997.93|5998.13|5997.43|68
1731416980000|2024-11-12 13:09:40|5998.88|5998.18|5998.38|5997.68|5998.88|5998.18|5998.38|5997.68|74
1731416990000|2024-11-12 13:09:50|||||||||1
1731417000000|2024-11-12 13:10:00|5998.13|5997.43|5998.25|5997.55|5998.38|5997.68|5998.13|5997.43|70
1731417010000|2024-11-12 13:10:10|5998.38|5997.68|5998.38|5997.68|5998.38|5997.68|5998.25|5997.55|31
1731417020000|2024-11-12 13:10:20|5998.13|5997.43|5998.13|5997.43|5998.38|5997.68|5998.13|5997.43|39
1731417030000|2024-11-12 13:10:30|5998|5997.3|5997.63|5996.93|5998.13|5997.43|5997.63|5996.93|107
1731417040000|2024-11-12 13:10:40|5997.5|5996.8|5997.38|5996.68|5997.5|5996.8|5997.13|5996.43|91
1731417050000|2024-11-12 13:10:50|5997.63|5996.93|5997.63|5996.93|5997.63|5996.93|5997.63|5996.93|26
1731417060000|2024-11-12 13:11:00|5997.38|5996.68|5997.13|5996.43|5997.38|5996.68|5997.13|5996.43|104
1731417070000|2024-11-12 13:11:10|5997|5996.3|5997.13|5996.43|5997.13|5996.43|5997|5996.3|50
1731417080000|2024-11-12 13:11:20|5997.38|5996.68|5997.63|5996.93|5997.63|5996.93|5997|5996.3|69
1731417090000|2024-11-12 13:11:30|5997.88|5997.18|5997.63|5996.93|5997.88|5997.18|5997.63|5996.93|20
1731417100000|2024-11-12 13:11:40|5997.75|5997.05|5997.88|5997.18|5997.88|5997.18|5997.75|5997.05|16
1731417110000|2024-11-12 13:11:50|5997.63|5996.93|5997.63|5996.93|5997.88|5997.18|5997.63|5996.93|73
1731417120000|2024-11-12 13:12:00|5997.88|5997.18|5997.88|5997.18|5997.88|5997.18|5997.88|5997.18|24
1731417130000|2024-11-12 13:12:10|5998|5997.3|5998.13|5997.43|5998.13|5997.43|5998|5997.3|6
1731417140000|2024-11-12 13:12:20|5997.88|5997.18|5998.13|5997.43|5998.13|5997.43|5997.88|5997.18|26
1731417150000|2024-11-12 13:12:30|5998.25|5997.55|5997.88|5997.18|5998.38|5997.68|5997.75|5997.05|59
1731417160000|2024-11-12 13:12:40|5997.75|5997.05|5997.88|5997.18|5997.88|5997.18|5997.63|5996.93|11
1731417170000|2024-11-12 13:12:50|5998.13|5997.43|5998.13|5997.43|5998.13|5997.43|5998.13|5997.43|29
1731417180000|2024-11-12 13:13:00|5998.38|5997.68|5998.63|5997.93|5998.63|5997.93|5998.38|5997.68|98
1731417190000|2024-11-12 13:13:10|5998.88|5998.18|5998.88|5998.18|5998.88|5998.18|5998.88|5998.18|65
1731417200000|2024-11-12 13:13:20|5998.75|5998.05|5998.88|5998.18|5998.88|5998.18|5998.75|5998.05|48
1731417210000|2024-11-12 13:13:30|5999|5998.3|5999.13|5998.43|5999.13|5998.43|5998.88|5998.18|44
1731417220000|2024-11-12 13:13:40|5998.88|5998.18|5999.13|5998.43|5999.13|5998.43|5998.88|5998.18|28
1731417230000|2024-11-12 13:13:50|||||||||3
1731417240000|2024-11-12 13:14:00|5999|5998.3|5998.88|5998.18|5999|5998.3|5998.5|5997.8|142
1731417250000|2024-11-12 13:14:10|5998.75|5998.05|5998.63|5997.93|5998.75|5998.05|5998.63|5997.93|62
1731417260000|2024-11-12 13:14:20|5998.75|5998.05|5998.13|5997.43|5998.75|5998.05|5998.13|5997.43|110
1731417270000|2024-11-12 13:14:30|5998.25|5997.55|5998.38|5997.68|5998.38|5997.68|5998.25|5997.55|8
1731417280000|2024-11-12 13:14:40|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|26
1731417290000|2024-11-12 13:14:50|5998.88|5998.18|5998.88|5998.18|5998.88|5998.18|5998.75|5998.05|83
1731417300000|2024-11-12 13:15:00|5999.13|5998.43|5998.88|5998.18|5999.13|5998.43|5998.88|5998.18|65
1731417310000|2024-11-12 13:15:10|5999|5998.3|5999|5998.3|5999|5998.3|5999|5998.3|68
1731417320000|2024-11-12 13:15:20|5999.13|5998.43|5999.38|5998.68|5999.38|5998.68|5999.13|5998.43|12
1731417330000|2024-11-12 13:15:30|5999.5|5998.8|5999.38|5998.68|5999.5|5998.8|5999.38|5998.68|67
1731417340000|2024-11-12 13:15:40|5999.25|5998.55|5999.38|5998.68|5999.38|5998.68|5999.13|5998.43|46
1731417350000|2024-11-12 13:15:50|5999.25|5998.55|5999.13|5998.43|5999.25|5998.55|5999.13|5998.43|62
1731417360000|2024-11-12 13:16:00|5998.88|5998.18|5998.63|5997.93|5998.88|5998.18|5998.63|5997.93|48
1731417370000|2024-11-12 13:16:10|5998.38|5997.68|5998.13|5997.43|5998.38|5997.68|5998.13|5997.43|56
1731417380000|2024-11-12 13:16:20|5998|5997.3|5998.13|5997.43|5998.13|5997.43|5998|5997.3|91
1731417390000|2024-11-12 13:16:30|5998.25|5997.55|5998.25|5997.55|5998.38|5997.68|5998.13|5997.43|58
1731417400000|2024-11-12 13:16:40|5998.13|5997.43|5998.38|5997.68|5998.38|5997.68|5998.13|5997.43|41
1731417410000|2024-11-12 13:16:50|5998.25|5997.55|5998.38|5997.68|5998.38|5997.68|5998.13|5997.43|40
1731417420000|2024-11-12 13:17:00|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|5998.38|5997.68|115
1731417440000|2024-11-12 13:17:20|5998.88|5998.18|5999.63|5998.93|5999.63|5998.93|5998.88|5998.18|142
1731417450000|2024-11-12 13:17:30|5999.38|5998.68|5999.5|5998.8|5999.5|5998.8|5999.38|5998.68|40
1731417460000|2024-11-12 13:17:40|5999.63|5998.93|5999.63|5998.93|5999.63|5998.93|5999.38|5998.68|8
1731417470000|2024-11-12 13:17:50|5999.5|5998.8|5999.38|5998.68|5999.63|5998.93|5999.38|5998.68|30
1731417480000|2024-11-12 13:18:00|5999.13|5998.43|5999.13|5998.43|5999.13|5998.43|5999.13|5998.43|31
1731417490000|2024-11-12 13:18:10|5999.25|5998.55|5999.38|5998.68|5999.38|5998.68|5999.13|5998.43|26
1731417500000|2024-11-12 13:18:20|5999.5|5998.8|5999.88|5999.18|5999.88|5999.18|5999.5|5998.8|95
1731417510000|2024-11-12 13:18:30|5999.75|5999.05|5999.88|5999.18|6000|5999.3|5999.75|5999.05|38
1731417520000|2024-11-12 13:18:40|6000|5999.3|6000.13|5999.43|6000.25|5999.55|5999.88|5999.18|105
1731417530000|2024-11-12 13:18:50|6000|5999.3|6000.13|5999.43|6000.13|5999.43|6000|5999.3|47
1731417540000|2024-11-12 13:19:00|6000|5999.3|5999.88|5999.18|6000.13|5999.43|5999.88|5999.18|72
1731417550000|2024-11-12 13:19:10|6000|5999.3|5999.88|5999.18|6000|5999.3|5999.88|5999.18|38
1731417560000|2024-11-12 13:19:20|||||||||88
1731417570000|2024-11-12 13:19:30|6000|5999.3|6000.13|5999.43|6000.13|5999.43|5999.88|5999.18|44
1731417580000|2024-11-12 13:19:40|6000.38|5999.68|6000.13|5999.43|6000.38|5999.68|5999.88|5999.18|51
1731417590000|2024-11-12 13:19:50|||||||||20
1731417600000|2024-11-12 13:20:00|5999.88|5999.18|5999.88|5999.18|6000.13|5999.43|5999.88|5999.18|173
1731417610000|2024-11-12 13:20:10|6000|5999.3|6000.63|5999.93|6001.13|6000.43|6000|5999.3|323
1731417620000|2024-11-12 13:20:20|6000.75|6000.05|6000.5|5999.8|6000.88|6000.18|6000.38|5999.68|103
1731417630000|2024-11-12 13:20:30|6000.63|5999.93|6000.63|5999.93|6000.88|6000.18|6000.5|5999.8|175
1731417640000|2024-11-12 13:20:40|6000.88|6000.18|6000.88|6000.18|6001.13|6000.43|6000.88|6000.18|114
1731417650000|2024-11-12 13:20:50|6001|6000.3|6000.88|6000.18|6001.13|6000.43|6000.88|6000.18|113
1731417660000|2024-11-12 13:21:00|6001.13|6000.43|6000.63|5999.93|6001.13|6000.43|6000.63|5999.93|225
1731417670000|2024-11-12 13:21:10|6000.88|6000.18|6000.88|6000.18|6001.13|6000.43|6000.88|6000.18|59
1731417680000|2024-11-12 13:21:20|6001.13|6000.43|6001.13|6000.43|6001.63|6000.93|6001.13|6000.43|155
1731417690000|2024-11-12 13:21:30|6000.88|6000.18|6001.38|6000.68|6001.38|6000.68|6000.88|6000.18|177
1731417700000|2024-11-12 13:21:40|6001.25|6000.55|6001.88|6001.18|6002.13|6001.43|6001|6000.3|311
1731417710000|2024-11-12 13:21:50|6002.13|6001.43|6002.13|6001.43|6002.63|6001.93|6002|6001.3|333
1731417720000|2024-11-12 13:22:00|6002|6001.3|6001.88|6001.18|6002.38|6001.68|6001.88|6001.18|108
1731417730000|2024-11-12 13:22:10|6002.13|6001.43|6001.88|6001.18|6002.13|6001.43|6001.88|6001.18|145
1731417740000|2024-11-12 13:22:20|6001.75|6001.05|6001.88|6001.18|6001.88|6001.18|6001.75|6001.05|64
1731417750000|2024-11-12 13:22:30|6001.75|6001.05|6001.88|6001.18|6001.88|6001.18|6001.63|6000.93|100
1731417760000|2024-11-12 13:22:40|6002|6001.3|6001.88|6001.18|6002.13|6001.43|6001.88|6001.18|110
1731417770000|2024-11-12 13:22:50|6002|6001.3|6002.38|6001.68|6002.5|6001.8|6001.88|6001.18|534
1731417780000|2024-11-12 13:23:00|6002.5|6001.8|6002.63|6001.93|6002.88|6002.18|6002.5|6001.8|202
1731417790000|2024-11-12 13:23:10|6002.38|6001.68|6002.63|6001.93|6002.63|6001.93|6002.38|6001.68|40
1731417800000|2024-11-12 13:23:20|6001.88|6001.18|6002.13|6001.43|6002.13|6001.43|6001.88|6001.18|774
1731417810000|2024-11-12 13:23:30|6002.38|6001.68|6002.13|6001.43|6002.38|6001.68|6002.13|6001.43|103
1731417820000|2024-11-12 13:23:40|6002.38|6001.68|6002.13|6001.43|6002.38|6001.68|6002|6001.3|95
1731417830000|2024-11-12 13:23:50|6002.25|6001.55|6002.13|6001.43|6002.25|6001.55|6002.13|6001.43|64
1731417840000|2024-11-12 13:24:00|6002.38|6001.68|6002.13|6001.43|6002.38|6001.68|6002.13|6001.43|69
1731417850000|2024-11-12 13:24:10|6002|6001.3|6001.88|6001.18|6002.13|6001.43|6001.88|6001.18|83
1731417860000|2024-11-12 13:24:20|6001.75|6001.05|6001.38|6000.68|6001.75|6001.05|6001.38|6000.68|105
1731417870000|2024-11-12 13:24:30|6001.13|6000.43|6001.13|6000.43|6001.13|6000.43|6001.13|6000.43|26
1731417880000|2024-11-12 13:24:40|6001|6000.3|6001.13|6000.43|6001.13|6000.43|6001|6000.3|55
1731417890000|2024-11-12 13:24:50|6001|6000.3|6001.13|6000.43|6001.13|6000.43|6000.88|6000.18|15
1731417900000|2024-11-12 13:25:00|6001|6000.3|6000.88|6000.18|6001|6000.3|6000.88|6000.18|60
1731417910000|2024-11-12 13:25:10|||||||||29
1731417920000|2024-11-12 13:25:20|6001.13|6000.43|6000.38|5999.68|6001.13|6000.43|6000.13|5999.43|201
1731417930000|2024-11-12 13:25:30|||||||||32
1731417940000|2024-11-12 13:25:40|6000.5|5999.8|6000.38|5999.68|6000.63|5999.93|6000.38|5999.68|53
1731417950000|2024-11-12 13:25:50|6000.5|5999.8|6000.63|5999.93|6000.63|5999.93|6000.5|5999.8|29
1731417960000|2024-11-12 13:26:00|6000.38|5999.68|6000.63|5999.93|6000.63|5999.93|6000.38|5999.68|45
1731417970000|2024-11-12 13:26:10|6000.88|6000.18|6001.13|6000.43|6001.13|6000.43|6000.63|5999.93|28
1731417980000|2024-11-12 13:26:20|6001.25|6000.55|6001.13|6000.43|6001.25|6000.55|6001.13|6000.43|29
1731417990000|2024-11-12 13:26:30|6001.25|6000.55|6001.13|6000.43|6001.38|6000.68|6001.13|6000.43|29
1731418000000|2024-11-12 13:26:40|||||||||3
1731418010000|2024-11-12 13:26:50|6001.25|6000.55|6001.13|6000.43|6001.25|6000.55|6000.88|6000.18|34
1731418020000|2024-11-12 13:27:00|6001.38|6000.68|6001.38|6000.68|6001.5|6000.8|6001.25|6000.55|46
1731418030000|2024-11-12 13:27:10|6001.63|6000.93|6001.38|6000.68|6001.63|6000.93|6001.25|6000.55|64
1731418040000|2024-11-12 13:27:20|6001.25|6000.55|6001.13|6000.43|6001.25|6000.55|6001.13|6000.43|10
1731418050000|2024-11-12 13:27:30|6001|6000.3|6001.38|6000.68|6001.38|6000.68|6000.88|6000.18|58
1731418060000|2024-11-12 13:27:40|6001.13|6000.43|6001.13|6000.43|6001.13|6000.43|6001.13|6000.43|40
1731418070000|2024-11-12 13:27:50|6001.25|6000.55|6001.38|6000.68|6001.38|6000.68|6001.13|6000.43|18
1731418080000|2024-11-12 13:28:00|6001.5|6000.8|6001.63|6000.93|6001.63|6000.93|6001.5|6000.8|40
1731418090000|2024-11-12 13:28:10|||||||||44
1731418100000|2024-11-12 13:28:20|||||||||13
1731418110000|2024-11-12 13:28:30|6001.38|6000.68|6001.38|6000.68|6001.38|6000.68|6001.38|6000.68|5
1731418120000|2024-11-12 13:28:40|6001.63|6000.93|6001.38|6000.68|6001.63|6000.93|6001.38|6000.68|40
1731418130000|2024-11-12 13:28:50|6001.25|6000.55|6001.38|6000.68|6001.38|6000.68|6001.25|6000.55|76
1731418140000|2024-11-12 13:29:00|6001.25|6000.55|6001.13|6000.43|6001.38|6000.68|6001.13|6000.43|54
1731418150000|2024-11-12 13:29:10|6000.88|6000.18|6001.13|6000.43|6001.13|6000.43|6000.88|6000.18|65
1731418160000|2024-11-12 13:29:20|6001.38|6000.68|6000.63|5999.93|6001.63|6000.93|6000.63|5999.93|797
1731418170000|2024-11-12 13:29:30|6000.5|5999.8|6000.63|5999.93|6000.63|5999.93|6000.38|5999.68|136
1731418180000|2024-11-12 13:29:40|6000.88|6000.18|6000.63|5999.93|6000.88|6000.18|6000.63|5999.93|30
1731418190000|2024-11-12 13:29:50|6000.75|6000.05|6000.63|5999.93|6000.75|6000.05|6000.63|5999.93|72
1731418200000|2024-11-12 13:30:00|6000.88|6000.18|6000.88|6000.18|6000.88|6000.18|6000.63|5999.93|59
1731418210000|2024-11-12 13:30:10|6000.63|5999.93|6000.63|5999.93|6000.63|5999.93|6000.63|5999.93|15
1731418220000|2024-11-12 13:30:20|6000.38|5999.68|6000.38|5999.68|6000.38|5999.68|6000.38|5999.68|37
1731418230000|2024-11-12 13:30:30|6000.13|5999.43|6000.38|5999.68|6000.38|5999.68|6000.13|5999.43|72
1731418240000|2024-11-12 13:30:40|6000.13|5999.43|6000.13|5999.43|6000.13|5999.43|6000.13|5999.43|102
1731418250000|2024-11-12 13:30:50|||||||||31
1731418260000|2024-11-12 13:31:00|6000.38|5999.68|6000.13|5999.43|6000.38|5999.68|6000.13|5999.43|51
1731418270000|2024-11-12 13:31:10|6000|5999.3|5999.88|5999.18|6000|5999.3|5999.88|5999.18|61
1731418280000|2024-11-12 13:31:20|5999.75|5999.05|5999.63|5998.93|5999.88|5999.18|5999.63|5998.93|91
1731418290000|2024-11-12 13:31:30|5999.88|5999.18|6000.38|5999.68|6000.38|5999.68|5999.88|5999.18|149
1731418300000|2024-11-12 13:31:40|6000.5|5999.8|6000.13|5999.43|6000.88|6000.18|6000.13|5999.43|196
1731418310000|2024-11-12 13:31:50|6000|5999.3|6000.13|5999.43|6000.13|5999.43|6000|5999.3|30
1731418320000|2024-11-12 13:32:00|6000.38|5999.68|6001.13|6000.43|6001.13|6000.43|6000.38|5999.68|241
1731418330000|2024-11-12 13:32:10|6001|6000.3|6000.88|6000.18|6001.13|6000.43|6000.88|6000.18|53
1731418340000|2024-11-12 13:32:20|6001.13|6000.43|6001.13|6000.43|6001.13|6000.43|6000.88|6000.18|92
1731418350000|2024-11-12 13:32:30|6001.38|6000.68|6000.88|6000.18|6001.38|6000.68|6000.63|5999.93|247
1731418360000|2024-11-12 13:32:40|6001.13|6000.43|6001.13|6000.43|6001.38|6000.68|6001.13|6000.43|147
1731418370000|2024-11-12 13:32:50|6001.25|6000.55|6001.38|6000.68|6001.38|6000.68|6001.25|6000.55|19
1731418380000|2024-11-12 13:33:00|6001.5|6000.8|6002.13|6001.43|6002.13|6001.43|6001.5|6000.8|236
1731418390000|2024-11-12 13:33:10|6002.25|6001.55|6002.38|6001.68|6002.38|6001.68|6002.13|6001.43|103
1731418400000|2024-11-12 13:33:20|6002.25|6001.55|6001.88|6001.18|6002.25|6001.55|6001.75|6001.05|69
1731418410000|2024-11-12 13:33:30|6002|6001.3|6002.13|6001.43|6002.13|6001.43|6002|6001.3|16
1731418420000|2024-11-12 13:33:40|6001.88|6001.18|6002.38|6001.68|6002.38|6001.68|6001.88|6001.18|98
1731418430000|2024-11-12 13:33:50|6002.13|6001.43|6002.88|6002.18|6002.88|6002.18|6002.13|6001.43|328
1731418440000|2024-11-12 13:34:00|6003.13|6002.43|6002.63|6001.93|6003.13|6002.43|6002.63|6001.93|97
1731418450000|2024-11-12 13:34:10|6002.88|6002.18|6002.88|6002.18|6002.88|6002.18|6002.88|6002.18|155
1731418460000|2024-11-12 13:34:20|||||||||8
1731418470000|2024-11-12 13:34:30|6003.13|6002.43|6003.13|6002.43|6003.13|6002.43|6003.13|6002.43|78
1731418480000|2024-11-12 13:34:40|6003.38|6002.68|6003.13|6002.43|6003.38|6002.68|6003.13|6002.43|157
1731418490000|2024-11-12 13:34:50|6003.25|6002.55|6002.88|6002.18|6003.25|6002.55|6002.88|6002.18|181
1731418500000|2024-11-12 13:35:00|6003|6002.3|6003.13|6002.43|6003.25|6002.55|6003|6002.3|40
1731418510000|2024-11-12 13:35:10|6003.25|6002.55|6003.38|6002.68|6003.38|6002.68|6003.25|6002.55|80
1731418520000|2024-11-12 13:35:20|6003.25|6002.55|6003.38|6002.68|6003.38|6002.68|6003.13|6002.43|123
1731418530000|2024-11-12 13:35:30|6003.25|6002.55|6003.13|6002.43|6003.38|6002.68|6003|6002.3|131
1731418540000|2024-11-12 13:35:40|6003.38|6002.68|6003.13|6002.43|6003.38|6002.68|6003.13|6002.43|94
1731418550000|2024-11-12 13:35:50|6003|6002.3|6002.88|6002.18|6003|6002.3|6002.88|6002.18|60
1731418560000|2024-11-12 13:36:00|6002.75|6002.05|6003.13|6002.43|6003.13|6002.43|6002.75|6002.05|129
1731418570000|2024-11-12 13:36:10|6003.38|6002.68|6003.13|6002.43|6003.38|6002.68|6002.88|6002.18|361
1731418580000|2024-11-12 13:36:20|6002.88|6002.18|6002.63|6001.93|6002.88|6002.18|6002.63|6001.93|151
1731418590000|2024-11-12 13:36:30|||||||||88
1731418600000|2024-11-12 13:36:40|6002.75|6002.05|6002.88|6002.18|6002.88|6002.18|6002.75|6002.05|100
1731418610000|2024-11-12 13:36:50|6003|6002.3|6003.13|6002.43|6003.13|6002.43|6003|6002.3|73
1731418620000|2024-11-12 13:37:00|||||||||2
1731418630000|2024-11-12 13:37:10|6003|6002.3|6002.88|6002.18|6003.13|6002.43|6002.88|6002.18|268
1731418640000|2024-11-12 13:37:20|6003|6002.3|6002.88|6002.18|6003|6002.3|6002.88|6002.18|54
1731418650000|2024-11-12 13:37:30|6002.75|6002.05|6002.5|6001.8|6002.75|6002.05|6002.5|6001.8|54
1731418660000|2024-11-12 13:37:40|6002.63|6001.93|6001.63|6000.93|6002.63|6001.93|6001.63|6000.93|279
1731418670000|2024-11-12 13:37:50|6001.88|6001.18|6001.88|6001.18|6001.88|6001.18|6001.88|6001.18|80
1731418680000|2024-11-12 13:38:00|6002.13|6001.43|6002.13|6001.43|6002.13|6001.43|6002.13|6001.43|69
1731418690000|2024-11-12 13:38:10|||||||||28
1731418700000|2024-11-12 13:38:20|6002|6001.3|6002.13|6001.43|6002.13|6001.43|6002|6001.3|67
1731418710000|2024-11-12 13:38:30|6002.38|6001.68|6002.63|6001.93|6002.63|6001.93|6002.38|6001.68|240
1731418720000|2024-11-12 13:38:40|6002.5|6001.8|6002.38|6001.68|6002.63|6001.93|6002.38|6001.68|34
1731418730000|2024-11-12 13:38:50|6002.25|6001.55|6002.38|6001.68|6002.38|6001.68|6002.13|6001.43|90
1731418740000|2024-11-12 13:39:00|6002.25|6001.55|6001.88|6001.18|6002.38|6001.68|6001.88|6001.18|165
1731418750000|2024-11-12 13:39:10|6001.63|6000.93|6002.13|6001.43|6002.13|6001.43|6001.63|6000.93|45
1731418760000|2024-11-12 13:39:20|6002.38|6001.68|6002.38|6001.68|6002.38|6001.68|6002.13|6001.43|39
1731418770000|2024-11-12 13:39:30|6002.25|6001.55|6002.38|6001.68|6002.38|6001.68|6002.13|6001.43|63
1731418780000|2024-11-12 13:39:40|6002.25|6001.55|6002.38|6001.68|6002.38|6001.68|6002.13|6001.43|50
1731418790000|2024-11-12 13:39:50|6002.13|6001.43|6001.88|6001.18|6002.25|6001.55|6001.88|6001.18|34
1731418800000|2024-11-12 13:40:00|6002|6001.3|6002|6001.3|6002.13|6001.43|6001.88|6001.18|54
1731418810000|2024-11-12 13:40:10|6002.13|6001.43|6001.63|6000.93|6002.13|6001.43|6001.63|6000.93|172
1731418820000|2024-11-12 13:40:20|6001.13|6000.43|6001.13|6000.43|6001.38|6000.68|6001.13|6000.43|353
1731418830000|2024-11-12 13:40:30|6001|6000.3|6000.88|6000.18|6001.13|6000.43|6000.88|6000.18|105
1731418840000|2024-11-12 13:40:40|6001.13|6000.43|6000.88|6000.18|6001.13|6000.43|6000.88|6000.18|35
1731418850000|2024-11-12 13:40:50|6000.63|5999.93|6000.63|5999.93|6000.63|5999.93|6000.63|5999.93|35
1731418860000|2024-11-12 13:41:00|6000.75|6000.05|6000.88|6000.18|6000.88|6000.18|6000.63|5999.93|44
1731418870000|2024-11-12 13:41:10|6000.75|6000.05|6000.63|5999.93|6000.75|6000.05|6000.63|5999.93|27
1731418880000|2024-11-12 13:41:20|6000.5|5999.8|6000.63|5999.93|6000.63|5999.93|6000.38|5999.68|114
1731418890000|2024-11-12 13:41:30|||||||||15
1731418900000|2024-11-12 13:41:40|6000.88|6000.18|6000.88|6000.18|6000.88|6000.18|6000.88|6000.18|25
1731418910000|2024-11-12 13:41:50|6001.13|6000.43|6001.13|6000.43|6001.13|6000.43|6001.13|6000.43|20
1731418920000|2024-11-12 13:42:00|6001|6000.3|6001.38|6000.68|6001.38|6000.68|6000.88|6000.18|48
1731418930000|2024-11-12 13:42:10|6001.5|6000.8|6001.63|6000.93|6001.63|6000.93|6001.5|6000.8|8
1731418940000|2024-11-12 13:42:20|6001.75|6001.05|6001.63|6000.93|6001.88|6001.18|6001.63|6000.93|83
1731418950000|2024-11-12 13:42:30|6001.13|6000.43|6000.88|6000.18|6001.13|6000.43|6000.88|6000.18|81
1731418960000|2024-11-12 13:42:40|6001|6000.3|6001.13|6000.43|6001.13|6000.43|6000.88|6000.18|85
1731418970000|2024-11-12 13:42:50|6001.25|6000.55|6001.38|6000.68|6001.38|6000.68|6001.25|6000.55|52
1731418980000|2024-11-12 13:43:00|6001.13|6000.43|6000.88|6000.18|6001.13|6000.43|6000.88|6000.18|122
1731418990000|2024-11-12 13:43:10|6001|6000.3|6001.13|6000.43|6001.13|6000.43|6001|6000.3|23
1731419000000|2024-11-12 13:43:20|6001.38|6000.68|6001.13|6000.43|6001.63|6000.93|6001.13|6000.43|121
1731419010000|2024-11-12 13:43:30|6001.38|6000.68|6001.25|6000.55|6001.38|6000.68|6001.13|6000.43|31
1731419020000|2024-11-12 13:43:40|6001.13|6000.43|6001.38|6000.68|6001.38|6000.68|6001.13|6000.43|52
1731419030000|2024-11-12 13:43:50|||||||||2
1731419040000|2024-11-12 13:44:00|6001.63|6000.93|6001.63|6000.93|6001.63|6000.93|6001.63|6000.93|30
1731419050000|2024-11-12 13:44:10|6001.38|6000.68|6001.38|6000.68|6001.5|6000.8|6001.38|6000.68|45
1731419060000|2024-11-12 13:44:20|6001.63|6000.93|6001.38|6000.68|6001.63|6000.93|6001.38|6000.68|62
1731419070000|2024-11-12 13:44:30|||||||||57
1731419080000|2024-11-12 13:44:40|6001.5|6000.8|6001.38|6000.68|6001.5|6000.8|6001.38|6000.68|33
1731419090000|2024-11-12 13:44:50|||||||||45
1731419100000|2024-11-12 13:45:00|6001.63|6000.93|6001.88|6001.18|6001.88|6001.18|6001.63|6000.93|131
1731419110000|2024-11-12 13:45:10|6001.63|6000.93|6001.88|6001.18|6001.88|6001.18|6001.63|6000.93|36
1731419120000|2024-11-12 13:45:20|6002.13|6001.43|6002.38|6001.68|6002.38|6001.68|6002.13|6001.43|54
1731419130000|2024-11-12 13:45:30|6002.5|6001.8|6002.63|6001.93|6002.63|6001.93|6002.38|6001.68|88
1731419140000|2024-11-12 13:45:40|||||||||99
1731419150000|2024-11-12 13:45:50|6002.38|6001.68|6002.38|6001.68|6002.5|6001.8|6002.13|6001.43|171
1731419160000|2024-11-12 13:46:00|6002.5|6001.8|6002.88|6002.18|6002.88|6002.18|6002.5|6001.8|100
1731419170000|2024-11-12 13:46:10|6002.63|6001.93|6002.88|6002.18|6002.88|6002.18|6002.63|6001.93|59
1731419180000|2024-11-12 13:46:20|6002.63|6001.93|6002.63|6001.93|6002.75|6002.05|6002.63|6001.93|135
1731419190000|2024-11-12 13:46:30|||||||||38
1731419200000|2024-11-12 13:46:40|||||||||18
1731419210000|2024-11-12 13:46:50|6002.88|6002.18|6003.13|6002.43|6003.13|6002.43|6002.88|6002.18|60
1731419220000|2024-11-12 13:47:00|6003.25|6002.55|6003.38|6002.68|6003.38|6002.68|6003.25|6002.55|37
1731419230000|2024-11-12 13:47:10|||||||||216
1731419240000|2024-11-12 13:47:20|6003.5|6002.8|6003.63|6002.93|6003.88|6003.18|6003.5|6002.8|219
1731419250000|2024-11-12 13:47:30|6003.75|6003.05|6003.88|6003.18|6003.88|6003.18|6003.63|6002.93|77
1731419260000|2024-11-12 13:47:40|||||||||80
1731419270000|2024-11-12 13:47:50|6004|6003.3|6004.38|6003.68|6004.38|6003.68|6004|6003.3|339
1731419280000|2024-11-12 13:48:00|6004.63|6003.93|6004.38|6003.68|6004.63|6003.93|6004.13|6003.43|269
1731419290000|2024-11-12 13:48:10|6004.13|6003.43|6004.63|6003.93|6004.63|6003.93|6003.88|6003.18|271
1731419300000|2024-11-12 13:48:20|6004.88|6004.18|6005.13|6004.43|6005.13|6004.43|6004.88|6004.18|274
1731419310000|2024-11-12 13:48:30|6005|6004.3|6004.88|6004.18|6005|6004.3|6004.75|6004.05|111
1731419320000|2024-11-12 13:48:40|||||||||21
1731419330000|2024-11-12 13:48:50|6005|6004.3|6004.88|6004.18|6005.25|6004.55|6004.75|6004.05|510
1731419340000|2024-11-12 13:49:00|||||||||76
1731419350000|2024-11-12 13:49:10|6005.13|6004.43|6004.88|6004.18|6005.13|6004.43|6004.63|6003.93|199
1731419360000|2024-11-12 13:49:20|6005|6004.3|6005.38|6004.68|6005.38|6004.68|6005|6004.3|200
1731419370000|2024-11-12 13:49:30|6005.13|6004.43|6005.13|6004.43|6005.25|6004.55|6005.13|6004.43|123
1731419380000|2024-11-12 13:49:40|6004.88|6004.18|6004.88|6004.18|6005.38|6004.68|6004.88|6004.18|247
1731419390000|2024-11-12 13:49:50|||||||||9
1731419400000|2024-11-12 13:50:00|6005|6004.3|6004.88|6004.18|6005.13|6004.43|6004.88|6004.18|65
1731419410000|2024-11-12 13:50:10|6004.63|6003.93|6004.63|6003.93|6005|6004.3|6004.38|6003.68|312
1731419420000|2024-11-12 13:50:20|6004.38|6003.68|6004.63|6003.93|6004.88|6004.18|6004.38|6003.68|183
1731419430000|2024-11-12 13:50:30|6004.38|6003.68|6004.88|6004.18|6004.88|6004.18|6004.38|6003.68|135
1731419440000|2024-11-12 13:50:40|6005|6004.3|6004.88|6004.18|6005.13|6004.43|6004.88|6004.18|72
1731419450000|2024-11-12 13:50:50|6005|6004.3|6004.88|6004.18|6005|6004.3|6004.88|6004.18|20
1731419460000|2024-11-12 13:51:00|||||||||18
1731419470000|2024-11-12 13:51:10|6005|6004.3|6004.13|6003.43|6005.13|6004.43|6004.13|6003.43|335
1731419480000|2024-11-12 13:51:20|||||||||103
1731419490000|2024-11-12 13:51:30|6004|6003.3|6004.13|6003.43|6004.13|6003.43|6004|6003.3|22
1731419500000|2024-11-12 13:51:40|6004|6003.3|6004.13|6003.43|6004.13|6003.43|6004|6003.3|79
1731419510000|2024-11-12 13:51:50|6004.25|6003.55|6004.63|6003.93|6004.63|6003.93|6004.25|6003.55|153
1731419520000|2024-11-12 13:52:00|6005.13|6004.43|6005.63|6004.93|6005.63|6004.93|6005.13|6004.43|566
1731419530000|2024-11-12 13:52:10|6005.38|6004.68|6005.63|6004.93|6005.63|6004.93|6005.38|6004.68|94
1731419540000|2024-11-12 13:52:20|6005.38|6004.68|6005.38|6004.68|6005.63|6004.93|6005.38|6004.68|142
1731419550000|2024-11-12 13:52:30|6005.13|6004.43|6004.88|6004.18|6005.13|6004.43|6004.88|6004.18|91
1731419560000|2024-11-12 13:52:40|6004.75|6004.05|6005.38|6004.68|6005.38|6004.68|6004.75|6004.05|157
1731419570000|2024-11-12 13:52:50|||||||||12
1731419580000|2024-11-12 13:53:00|6005.13|6004.43|6004.88|6004.18|6005.13|6004.43|6004.63|6003.93|188
1731419590000|2024-11-12 13:53:10|6004.75|6004.05|6004.38|6003.68|6004.75|6004.05|6004.38|6003.68|32
1731419600000|2024-11-12 13:53:20|6004.13|6003.43|6004.38|6003.68|6004.5|6003.8|6004.13|6003.43|66
1731419610000|2024-11-12 13:53:30|6004.25|6003.55|6004.13|6003.43|6004.25|6003.55|6004.13|6003.43|27
1731419620000|2024-11-12 13:53:40|||||||||8
1731419630000|2024-11-12 13:53:50|6004.25|6003.55|6004.13|6003.43|6004.38|6003.68|6004.13|6003.43|56
1731419640000|2024-11-12 13:54:00|6004.25|6003.55|6004.13|6003.43|6004.38|6003.68|6004.13|6003.43|58
1731419650000|2024-11-12 13:54:10|6004.25|6003.55|6004.13|6003.43|6004.38|6003.68|6004.13|6003.43|55
1731419660000|2024-11-12 13:54:20|6004.38|6003.68|6004.13|6003.43|6004.38|6003.68|6004.13|6003.43|61
1731419670000|2024-11-12 13:54:30|6004.25|6003.55|6004.13|6003.43|6004.38|6003.68|6004.13|6003.43|62
1731419680000|2024-11-12 13:54:40|6004|6003.3|6003.88|6003.18|6004|6003.3|6003.88|6003.18|50
1731419690000|2024-11-12 13:54:50|6003.63|6002.93|6003.63|6002.93|6003.63|6002.93|6003.63|6002.93|70
1731419700000|2024-11-12 13:55:00|6003.88|6003.18|6003.88|6003.18|6003.88|6003.18|6003.88|6003.18|41
1731419710000|2024-11-12 13:55:10|6004.13|6003.43|6004.13|6003.43|6004.13|6003.43|6003.88|6003.18|80
1731419720000|2024-11-12 13:55:20|6004|6003.3|6003.88|6003.18|6004|6003.3|6003.88|6003.18|85
1731419730000|2024-11-12 13:55:30|6004.13|6003.43|6004.13|6003.43|6004.13|6003.43|6004.13|6003.43|35
1731419740000|2024-11-12 13:55:40|6004.25|6003.55|6004.13|6003.43|6004.25|6003.55|6004.13|6003.43|22
1731419760000|2024-11-12 13:56:00|6004.25|6003.55|6004.25|6003.55|6004.25|6003.55|6004.25|6003.55|31
1731419770000|2024-11-12 13:56:10|6004.13|6003.43|6004.13|6003.43|6004.38|6003.68|6004.13|6003.43|64
1731419780000|2024-11-12 13:56:20|6004|6003.3|6004|6003.3|6004.13|6003.43|6004|6003.3|59
1731419790000|2024-11-12 13:56:30|6003.88|6003.18|6004.38|6003.68|6004.38|6003.68|6003.88|6003.18|84
1731419800000|2024-11-12 13:56:40|||||||||8
1731419810000|2024-11-12 13:56:50|6004.13|6003.43|6004.38|6003.68|6004.38|6003.68|6004.13|6003.43|87
1731419820000|2024-11-12 13:57:00|6004.63|6003.93|6004.38|6003.68|6004.63|6003.93|6004.38|6003.68|81
1731419830000|2024-11-12 13:57:10|||||||||25
1731419840000|2024-11-12 13:57:20|6004.13|6003.43|6004.13|6003.43|6004.38|6003.68|6004.13|6003.43|120
1731419850000|2024-11-12 13:57:30|6003.88|6003.18|6004.13|6003.43|6004.13|6003.43|6003.88|6003.18|70
1731419860000|2024-11-12 13:57:40|6004.38|6003.68|6003.88|6003.18|6004.38|6003.68|6003.88|6003.18|90
1731419870000|2024-11-12 13:57:50|6004|6003.3|6004.38|6003.68|6004.38|6003.68|6004|6003.3|95
1731419880000|2024-11-12 13:58:00|6004.25|6003.55|6004.38|6003.68|6004.63|6003.93|6004.25|6003.55|118
1731419890000|2024-11-12 13:58:10|6004.63|6003.93|6004.88|6004.18|6004.88|6004.18|6004.38|6003.68|147
1731419900000|2024-11-12 13:58:20|6004.75|6004.05|6004.88|6004.18|6004.88|6004.18|6004.63|6003.93|91
1731419910000|2024-11-12 13:58:30|6004.63|6003.93|6004.88|6004.18|6004.88|6004.18|6004.63|6003.93|27
1731419920000|2024-11-12 13:58:40|6004.63|6003.93|6004.38|6003.68|6004.63|6003.93|6004.13|6003.43|118
1731419930000|2024-11-12 13:58:50|||||||||9
1731419940000|2024-11-12 13:59:00|6004.5|6003.8|6004.63|6003.93|6004.63|6003.93|6004.38|6003.68|66
1731419950000|2024-11-12 13:59:10|6004.5|6003.8|6004.38|6003.68|6004.63|6003.93|6004.38|6003.68|107
1731419960000|2024-11-12 13:59:20|6004.5|6003.8|6004.88|6004.18|6004.88|6004.18|6004.5|6003.8|111
1731419970000|2024-11-12 13:59:30|||||||||6
1731419980000|2024-11-12 13:59:40|||||||||6
1731419990000|2024-11-12 13:59:50|6005|6004.3|6005.13|6004.43|6005.13|6004.43|6005|6004.3|186
1731420000000|2024-11-12 14:00:00|6004.88|6004.18|6005.13|6004.43|6005.38|6004.68|6004.88|6004.18|153
1731420010000|2024-11-12 14:00:10|||||||||9
1731420020000|2024-11-12 14:00:20|||||||||2
1731420030000|2024-11-12 14:00:30|6005.38|6004.68|6005.38|6004.68|6005.38|6004.68|6005.25|6004.55|64
1731420040000|2024-11-12 14:00:40|6005.5|6004.8|6005.88|6005.18|6005.88|6005.18|6005.38|6004.68|243
1731420050000|2024-11-12 14:00:50|6005.63|6004.93|6005.38|6004.68|6005.75|6005.05|6005.38|6004.68|158
1731420060000|2024-11-12 14:01:00|6005.13|6004.43|6005.13|6004.43|6005.13|6004.43|6004.88|6004.18|170
1731420070000|2024-11-12 14:01:10|6004.88|6004.18|6004.88|6004.18|6004.88|6004.18|6004.63|6003.93|136
1731420080000|2024-11-12 14:01:20|6004.63|6003.93|6004.5|6003.8|6004.63|6003.93|6004.38|6003.68|66
1731420090000|2024-11-12 14:01:30|6004.63|6003.93|6003.88|6003.18|6004.63|6003.93|6003.88|6003.18|105
1731420100000|2024-11-12 14:01:40|6004|6003.3|6004|6003.3|6004.13|6003.43|6004|6003.3|97
1731420110000|2024-11-12 14:01:50|6004.13|6003.43|6004.13|6003.43|6004.38|6003.68|6004.13|6003.43|153
1731420120000|2024-11-12 14:02:00|6004.38|6003.68|6003.88|6003.18|6004.38|6003.68|6003.63|6002.93|246
1731420130000|2024-11-12 14:02:10|6003.75|6003.05|6003.63|6002.93|6003.75|6003.05|6003.38|6002.68|125
1731420140000|2024-11-12 14:02:20|6003.5|6002.8|6003.63|6002.93|6003.63|6002.93|6003.38|6002.68|73
1731420150000|2024-11-12 14:02:30|6003.5|6002.8|6003.5|6002.8|6003.63|6002.93|6003.5|6002.8|36
1731420160000|2024-11-12 14:02:40|6003.63|6002.93|6003.38|6002.68|6003.63|6002.93|6003.13|6002.43|98
1731420170000|2024-11-12 14:02:50|6003.63|6002.93|6003.88|6003.18|6003.88|6003.18|6003.63|6002.93|78
1731420180000|2024-11-12 14:03:00|6003.75|6003.05|6003.63|6002.93|6003.88|6003.18|6003.63|6002.93|54
1731420190000|2024-11-12 14:03:10|6003.38|6002.68|6003.63|6002.93|6003.63|6002.93|6003.38|6002.68|37
1731420200000|2024-11-12 14:03:20|6003.5|6002.8|6003.38|6002.68|6003.5|6002.8|6003.38|6002.68|37
1731420210000|2024-11-12 14:03:30|6003.25|6002.55|6003.63|6002.93|6003.63|6002.93|6003.25|6002.55|120
1731420220000|2024-11-12 14:03:40|6003.5|6002.8|6003.63|6002.93|6003.63|6002.93|6003.38|6002.68|70
1731420230000|2024-11-12 14:03:50|6003.75|6003.05|6003.88|6003.18|6003.88|6003.18|6003.75|6003.05|34
1731420240000|2024-11-12 14:04:00|6004|6003.3|6004.13|6003.43|6004.13|6003.43|6004|6003.3|29
1731420250000|2024-11-12 14:04:10|6004|6003.3|6003.88|6003.18|6004|6003.3|6003.63|6002.93|72
1731420260000|2024-11-12 14:04:20|6004|6003.3|6003.88|6003.18|6004.13|6003.43|6003.75|6003.05|59
1731420270000|2024-11-12 14:04:30|6003.75|6003.05|6003.63|6002.93|6003.88|6003.18|6003.63|6002.93|62
1731420280000|2024-11-12 14:04:40|6003.88|6003.18|6003.88|6003.18|6003.88|6003.18|6003.88|6003.18|17
1731420290000|2024-11-12 14:04:50|6003.75|6003.05|6003.63|6002.93|6003.88|6003.18|6003.63|6002.93|40
1731420300000|2024-11-12 14:05:00|6003.88|6003.18|6003.63|6002.93|6003.88|6003.18|6003.63|6002.93|39
1731420310000|2024-11-12 14:05:10|6003.5|6002.8|6003.38|6002.68|6003.5|6002.8|6003.38|6002.68|98
1731420320000|2024-11-12 14:05:20|6003.63|6002.93|6003.38|6002.68|6003.63|6002.93|6003.38|6002.68|92
1731420330000|2024-11-12 14:05:30|||||||||43
1731420340000|2024-11-12 14:05:40|6003.5|6002.8|6003.38|6002.68|6003.5|6002.8|6003.38|6002.68|59
1731420350000|2024-11-12 14:05:50|6003.25|6002.55|6003.38|6002.68|6003.5|6002.8|6003.13|6002.43|70
1731420360000|2024-11-12 14:06:00|6003.5|6002.8|6003.63|6002.93|6003.63|6002.93|6003.38|6002.68|46
1731420370000|2024-11-12 14:06:10|6003.75|6003.05|6003.75|6003.05|6003.75|6003.05|6003.75|6003.05|4
1731420380000|2024-11-12 14:06:20|6003.88|6003.18|6003.38|6002.68|6003.88|6003.18|6003.13|6002.43|192
1731420390000|2024-11-12 14:06:30|6003.63|6002.93|6003.38|6002.68|6003.63|6002.93|6003.38|6002.68|24
1731420400000|2024-11-12 14:06:40|||||||||11
1731420410000|2024-11-12 14:06:50|||||||||12
1731420420000|2024-11-12 14:07:00|6003.63|6002.93|6003.63|6002.93|6003.63|6002.93|6003.63|6002.93|33
1731420430000|2024-11-12 14:07:10|6003.38|6002.68|6003.38|6002.68|6003.38|6002.68|6003.38|6002.68|81
1731420440000|2024-11-12 14:07:20|||||||||39
1731420450000|2024-11-12 14:07:30|6003.25|6002.55|6003.38|6002.68|6003.38|6002.68|6003.13|6002.43|84
1731420460000|2024-11-12 14:07:40|6003.25|6002.55|6003.13|6002.43|6003.25|6002.55|6003.13|6002.43|29
1731420470000|2024-11-12 14:07:50|6003.25|6002.55|6003.38|6002.68|6003.63|6002.93|6003.13|6002.43|156
1731420480000|2024-11-12 14:08:00|6003.5|6002.8|6003.38|6002.68|6003.5|6002.8|6003.13|6002.43|107
1731420490000|2024-11-12 14:08:10|6003.25|6002.55|6003.13|6002.43|6003.38|6002.68|6003.13|6002.43|77
1731420500000|2024-11-12 14:08:20|6003.25|6002.55|6003.13|6002.43|6003.25|6002.55|6002.88|6002.18|87
1731420510000|2024-11-12 14:08:30|6003|6002.3|6002.88|6002.18|6003|6002.3|6002.88|6002.18|50
1731420520000|2024-11-12 14:08:40|6003|6002.3|6003.13|6002.43|6003.13|6002.43|6003|6002.3|50
1731420530000|2024-11-12 14:08:50|6003.25|6002.55|6003.38|6002.68|6003.38|6002.68|6003.13|6002.43|143
1731420540000|2024-11-12 14:09:00|6002.88|6002.18|6002.63|6001.93|6002.88|6002.18|6002.63|6001.93|146
1731420550000|2024-11-12 14:09:10|6002.5|6001.8|6002.63|6001.93|6002.63|6001.93|6002.38|6001.68|118
1731420560000|2024-11-12 14:09:20|6002.88|6002.18|6002.88|6002.18|6003.13|6002.43|6002.75|6002.05|191
1731420570000|2024-11-12 14:09:30|||||||||32
1731420580000|2024-11-12 14:09:40|||||||||48
1731420590000|2024-11-12 14:09:50|6003|6002.3|6002.88|6002.18|6003.38|6002.68|6002.88|6002.18|73
1731420600000|2024-11-12 14:10:00|6002.63|6001.93|6002.38|6001.68|6002.63|6001.93|6002.38|6001.68|48
1731420610000|2024-11-12 14:10:10|6002.13|6001.43|6002.13|6001.43|6002.13|6001.43|6001.75|6001.05|557
1731420620000|2024-11-12 14:10:20|6002.25|6001.55|6002.38|6001.68|6002.5|6001.8|6002.13|6001.43|102
1731420630000|2024-11-12 14:10:30|6002.5|6001.8|6002.63|6001.93|6002.63|6001.93|6002.5|6001.8|37
1731420640000|2024-11-12 14:10:40|6002.5|6001.8|6002.13|6001.43|6002.5|6001.8|6002.13|6001.43|74
1731420650000|2024-11-12 14:10:50|6002.38|6001.68|6002.38|6001.68|6002.38|6001.68|6002.38|6001.68|16
1731420660000|2024-11-12 14:11:00|6002.63|6001.93|6002.88|6002.18|6002.88|6002.18|6002.63|6001.93|70
1731420670000|2024-11-12 14:11:10|||||||||2
1731420680000|2024-11-12 14:11:20|6002.38|6001.68|6002.38|6001.68|6002.38|6001.68|6002.38|6001.68|59
1731420690000|2024-11-12 14:11:30|6002.5|6001.8|6002.38|6001.68|6002.63|6001.93|6002.38|6001.68|109
1731420710000|2024-11-12 14:11:50|6002.63|6001.93|6002.38|6001.68|6002.63|6001.93|6002.38|6001.68|113
1731420720000|2024-11-12 14:12:00|6002.25|6001.55|6002|6001.3|6002.25|6001.55|6001.88|6001.18|113
1731420730000|2024-11-12 14:12:10|6001.88|6001.18|6001.63|6000.93|6001.88|6001.18|6001.63|6000.93|79
1731420740000|2024-11-12 14:12:20|6001.5|6000.8|6001.63|6000.93|6001.63|6000.93|6001.5|6000.8|32
1731420750000|2024-11-12 14:12:30|6001.5|6000.8|6001.63|6000.93|6001.63|6000.93|6001.5|6000.8|58
1731420760000|2024-11-12 14:12:40|6001.5|6000.8|6001.38|6000.68|6001.63|6000.93|6001.38|6000.68|106
1731420770000|2024-11-12 14:12:50|6001.25|6000.55|6001.38|6000.68|6001.38|6000.68|6001.13|6000.43|41
1731420780000|2024-11-12 14:13:00|6001.25|6000.55|6001.38|6000.68|6001.38|6000.68|6001.25|6000.55|62
1731420790000|2024-11-12 14:13:10|6001.13|6000.43|6001.13|6000.43|6001.13|6000.43|6001.13|6000.43|63
1731420800000|2024-11-12 14:13:20|6001.63|6000.93|6001.88|6001.18|6001.88|6001.18|6001.63|6000.93|129
1731420810000|2024-11-12 14:13:30|||||||||5
1731420820000|2024-11-12 14:13:40|6001.63|6000.93|6001.88|6001.18|6001.88|6001.18|6001.63|6000.93|105
1731420840000|2024-11-12 14:14:00|||||||||3
1731420850000|2024-11-12 14:14:10|6002|6001.3|6001.88|6001.18|6002.13|6001.43|6001.88|6001.18|102
1731420860000|2024-11-12 14:14:20|6001.63|6000.93|6001.63|6000.93|6001.75|6001.05|6001.63|6000.93|68
1731420870000|2024-11-12 14:14:30|||||||||13
1731420880000|2024-11-12 14:14:40|6001.75|6001.05|6001.88|6001.18|6001.88|6001.18|6001.63|6000.93|34
1731420890000|2024-11-12 14:14:50|6001.75|6001.05|6001.63|6000.93|6001.75|6001.05|6001.63|6000.93|41
1731420900000|2024-11-12 14:15:00|6001.88|6001.18|6001.88|6001.18|6001.88|6001.18|6001.63|6000.93|67
1731420910000|2024-11-12 14:15:10|6001.75|6001.05|6001.88|6001.18|6001.88|6001.18|6001.63|6000.93|50
1731420920000|2024-11-12 14:15:20|6001.75|6001.05|6001.88|6001.18|6001.88|6001.18|6001.63|6000.93|79
1731420930000|2024-11-12 14:15:30|6002|6001.3|6002.13|6001.43|6002.13|6001.43|6001.88|6001.18|58
1731420940000|2024-11-12 14:15:40|6002|6001.3|6002.13|6001.43|6002.13|6001.43|6001.88|6001.18|62
1731420950000|2024-11-12 14:15:50|||||||||3
1731420960000|2024-11-12 14:16:00|6001.88|6001.18|6001.63|6000.93|6002|6001.3|6001.63|6000.93|137
1731420970000|2024-11-12 14:16:10|6001.5|6000.8|6001.63|6000.93|6001.63|6000.93|6001.25|6000.55|101
1731420980000|2024-11-12 14:16:20|6001.75|6001.05|6001.63|6000.93|6001.75|6001.05|6001.63|6000.93|20
1731420990000|2024-11-12 14:16:30|6001.5|6000.8|6001.63|6000.93|6001.63|6000.93|6001.5|6000.8|60
1731421000000|2024-11-12 14:16:40|6001.38|6000.68|6001.38|6000.68|6001.38|6000.68|6001.38|6000.68|14
1731421010000|2024-11-12 14:16:50|6001.13|6000.43|6001.13|6000.43|6001.13|6000.43|6001|6000.3|141
1731421020000|2024-11-12 14:17:00|6001|6000.3|6001.13|6000.43|6001.38|6000.68|6000.88|6000.18|135
1731421030000|2024-11-12 14:17:10|6001|6000.3|6001|6000.3|6001|6000.3|6001|6000.3|42
1731421040000|2024-11-12 14:17:20|6001.13|6000.43|6000.88|6000.18|6001.13|6000.43|6000.88|6000.18|52
1731421050000|2024-11-12 14:17:30|6001.13|6000.43|6001.13|6000.43|6001.25|6000.55|6001.13|6000.43|132
1731421060000|2024-11-12 14:17:40|6000.88|6000.18|6001.13|6000.43|6001.13|6000.43|6000.88|6000.18|262
1731421070000|2024-11-12 14:17:50|6001|6000.3|6000.75|6000.05|6001|6000.3|6000.63|5999.93|68
1731421080000|2024-11-12 14:18:00|6000.63|5999.93|6000.75|6000.05|6000.88|6000.18|6000.63|5999.93|34
1731421090000|2024-11-12 14:18:10|6000.88|6000.18|6000.88|6000.18|6000.88|6000.18|6000.88|6000.18|56
1731421110000|2024-11-12 14:18:30|6000.63|5999.93|6000.88|6000.18|6000.88|6000.18|6000.63|5999.93|145
1731421120000|2024-11-12 14:18:40|6000.75|6000.05|6000.38|5999.68|6000.75|6000.05|6000.38|5999.68|298
1731421130000|2024-11-12 14:18:50|6000.63|5999.93|6000.63|5999.93|6000.88|6000.18|6000.63|5999.93|253
1731421140000|2024-11-12 14:19:00|6000.5|5999.8|6000.88|6000.18|6000.88|6000.18|6000.38|5999.68|76
1731421150000|2024-11-12 14:19:10|6001|6000.3|6001.13|6000.43|6001.13|6000.43|6000.88|6000.18|50
1731421160000|2024-11-12 14:19:20|6001.38|6000.68|6001.38|6000.68|6001.38|6000.68|6001.38|6000.68|65
1731421170000|2024-11-12 14:19:30|6001.13|6000.43|6000.88|6000.18|6001.13|6000.43|6000.88|6000.18|66
1731421180000|2024-11-12 14:19:40|6001|6000.3|6001|6000.3|6001.13|6000.43|6000.88|6000.18|43
1731421190000|2024-11-12 14:19:50|6000.88|6000.18|6000.88|6000.18|6000.88|6000.18|6000.88|6000.18|12
1731421200000|2024-11-12 14:20:00|6001|6000.3|6001.13|6000.43|6001.13|6000.43|6000.88|6000.18|61
1731421210000|2024-11-12 14:20:10|||||||||7
1731421220000|2024-11-12 14:20:20|6000.88|6000.18|6001|6000.3|6001|6000.3|6000.88|6000.18|87
1731421230000|2024-11-12 14:20:30|6000.88|6000.18|6000.88|6000.18|6001.13|6000.43|6000.88|6000.18|39
1731421240000|2024-11-12 14:20:40|6001|6000.3|6001.13|6000.43|6001.13|6000.43|6001|6000.3|36
1731421250000|2024-11-12 14:20:50|6001|6000.3|6001.13|6000.43|6001.13|6000.43|6001|6000.3|35
1731421260000|2024-11-12 14:21:00|6001|6000.3|6001.13|6000.43|6001.13|6000.43|6000.88|6000.18|35
1731421270000|2024-11-12 14:21:10|6001.38|6000.68|6001.38|6000.68|6001.38|6000.68|6001.13|6000.43|98
1731421280000|2024-11-12 14:21:20|6001.13|6000.43|6001.13|6000.43|6001.25|6000.55|6001.13|6000.43|51
1731421290000|2024-11-12 14:21:30|6001.25|6000.55|6001.13|6000.43|6001.25|6000.55|6001.13|6000.43|43
1731421300000|2024-11-12 14:21:40|6001.5|6000.8|6001.38|6000.68|6001.5|6000.8|6001.38|6000.68|80
1731421310000|2024-11-12 14:21:50|6001.5|6000.8|6001.38|6000.68|6001.5|6000.8|6001.38|6000.68|22
1731421320000|2024-11-12 14:22:00|6001.5|6000.8|6001.38|6000.68|6001.63|6000.93|6001.13|6000.43|79
1731421330000|2024-11-12 14:22:10|6001.25|6000.55|6002.13|6001.43|6002.13|6001.43|6001.25|6000.55|201
1731421340000|2024-11-12 14:22:20|6002.38|6001.68|6002.38|6001.68|6002.38|6001.68|6002.25|6001.55|130
1731421350000|2024-11-12 14:22:30|6002.5|6001.8|6002.63|6001.93|6002.63|6001.93|6002.5|6001.8|57
1731421360000|2024-11-12 14:22:40|6002.75|6002.05|6002.88|6002.18|6003.38|6002.68|6002.75|6002.05|385
1731421370000|2024-11-12 14:22:50|6002.63|6001.93|6002.63|6001.93|6003.13|6002.43|6002.63|6001.93|113
1731421380000|2024-11-12 14:23:00|6002.38|6001.68|6002.13|6001.43|6002.38|6001.68|6002.13|6001.43|112
1731421390000|2024-11-12 14:23:10|6001.88|6001.18|6001.88|6001.18|6001.88|6001.18|6001.75|6001.05|60
1731421400000|2024-11-12 14:23:20|6002|6001.3|6001.88|6001.18|6002.13|6001.43|6001.88|6001.18|73
1731421410000|2024-11-12 14:23:30|6002|6001.3|6002.13|6001.43|6002.13|6001.43|6001.88|6001.18|32
1731421420000|2024-11-12 14:23:40|6002|6001.3|6002.38|6001.68|6002.38|6001.68|6002|6001.3|135
1731421430000|2024-11-12 14:23:50|6002.13|6001.43|6001.88|6001.18|6002.13|6001.43|6001.88|6001.18|134
1731421440000|2024-11-12 14:24:00|6002|6001.3|6002.13|6001.43|6002.13|6001.43|6002|6001.3|62
1731421450000|2024-11-12 14:24:10|6002|6001.3|6001.88|6001.18|6002.13|6001.43|6001.88|6001.18|86
1731421460000|2024-11-12 14:24:20|6002.13|6001.43|6001.63|6000.93|6002.13|6001.43|6001.63|6000.93|127
1731421470000|2024-11-12 14:24:30|||||||||6
1731421480000|2024-11-12 14:24:40|6001.5|6000.8|6001.63|6000.93|6001.63|6000.93|6001.5|6000.8|34
1731421490000|2024-11-12 14:24:50|6001.38|6000.68|6001.38|6000.68|6001.38|6000.68|6001.38|6000.68|52
1731421500000|2024-11-12 14:25:00|6000.88|6000.18|6000.88|6000.18|6001.13|6000.43|6000.63|5999.93|463
1731421510000|2024-11-12 14:25:10|6001.13|6000.43|6000.88|6000.18|6001.38|6000.68|6000.88|6000.18|96
1731421520000|2024-11-12 14:25:20|||||||||79
1731421530000|2024-11-12 14:25:30|6000.75|6000.05|6000.63|5999.93|6000.88|6000.18|6000.63|5999.93|83
1731421540000|2024-11-12 14:25:40|6000.88|6000.18|6000.88|6000.18|6000.88|6000.18|6000.63|5999.93|120
1731421550000|2024-11-12 14:25:50|6001|6000.3|6001.38|6000.68|6001.38|6000.68|6000.88|6000.18|65
1731421560000|2024-11-12 14:26:00|6001.25|6000.55|6001.25|6000.55|6001.38|6000.68|6001.13|6000.43|66
1731421570000|2024-11-12 14:26:10|6001.38|6000.68|6001.38|6000.68|6001.63|6000.93|6001.13|6000.43|122
1731421580000|2024-11-12 14:26:20|6001.5|6000.8|6001.38|6000.68|6001.63|6000.93|6001.38|6000.68|74
1731421590000|2024-11-12 14:26:30|6001.5|6000.8|6001.38|6000.68|6001.63|6000.93|6001.38|6000.68|195
1731421600000|2024-11-12 14:26:40|||||||||9
1731421610000|2024-11-12 14:26:50|6001.5|6000.8|6001.63|6000.93|6001.75|6001.05|6001.25|6000.55|173
1731421620000|2024-11-12 14:27:00|6001.88|6001.18|6001.63|6000.93|6001.88|6001.18|6001.63|6000.93|210
1731421630000|2024-11-12 14:27:10|6001.38|6000.68|6001.38|6000.68|6001.63|6000.93|6001.38|6000.68|52
1731421640000|2024-11-12 14:27:20|6001.5|6000.8|6002.13|6001.43|6002.13|6001.43|6001.38|6000.68|318
1731421650000|2024-11-12 14:27:30|6001.88|6001.18|6002.13|6001.43|6002.13|6001.43|6001.75|6001.05|171
1731421660000|2024-11-12 14:27:40|6002.63|6001.93|6003.63|6002.93|6003.63|6002.93|6002.63|6001.93|415
1731421670000|2024-11-12 14:27:50|6003.38|6002.68|6003.38|6002.68|6003.38|6002.68|6003.13|6002.43|330
1731421680000|2024-11-12 14:28:00|6003.63|6002.93|6003.88|6003.18|6003.88|6003.18|6003.63|6002.93|226
1731421690000|2024-11-12 14:28:10|6004.13|6003.43|6004.13|6003.43|6004.13|6003.43|6004.13|6003.43|191
1731421700000|2024-11-12 14:28:20|6004.38|6003.68|6004.63|6003.93|6004.63|6003.93|6004.38|6003.68|202
1731421710000|2024-11-12 14:28:30|6004.75|6004.05|6004.88|6004.18|6005.13|6004.43|6004.75|6004.05|136
1731421720000|2024-11-12 14:28:40|6005|6004.3|6005.38|6004.68|6005.38|6004.68|6004.88|6004.18|127
1731421730000|2024-11-12 14:28:50|6005.13|6004.43|6005.13|6004.43|6005.38|6004.68|6005.13|6004.43|251
1731421740000|2024-11-12 14:29:00|6005.38|6004.68|6004.63|6003.93|6005.38|6004.68|6004.63|6003.93|413
1731421750000|2024-11-12 14:29:10|6004.88|6004.18|6004.63|6003.93|6004.88|6004.18|6004.63|6003.93|121
1731421760000|2024-11-12 14:29:20|6004.88|6004.18|6005.13|6004.43|6005.13|6004.43|6004.88|6004.18|135
1731421770000|2024-11-12 14:29:30|6004.88|6004.18|6004.88|6004.18|6004.88|6004.18|6004.63|6003.93|322
1731421780000|2024-11-12 14:29:40|6004.75|6004.05|6004.38|6003.68|6004.88|6004.18|6004.13|6003.43|401
1731421790000|2024-11-12 14:29:50|6004.63|6003.93|6004.88|6004.18|6005.13|6004.43|6004.38|6003.68|692
1731421800000|2024-11-12 14:30:00|6004.78|6004.28|6005.78|6005.28|6005.78|6005.28|6003.03|6002.53|3847
1731421810000|2024-11-12 14:30:10|6005.53|6005.03|6006.03|6005.53|6006.78|6006.28|6005.53|6005.03|2104
1731421820000|2024-11-12 14:30:20|6005.78|6005.28|6005.53|6005.03|6006.03|6005.53|6005.28|6004.78|976
1731421830000|2024-11-12 14:30:30|6005.78|6005.28|6007.28|6006.78|6007.28|6006.78|6005.53|6005.03|1474
1731421840000|2024-11-12 14:30:40|6007.03|6006.53|6006.53|6006.03|6007.28|6006.78|6006.28|6005.78|1665
1731421850000|2024-11-12 14:30:50|6006.78|6006.28|6005.78|6005.28|6007.28|6006.78|6005.78|6005.28|1166
1731421860000|2024-11-12 14:31:00|6005.53|6005.03|6006.03|6005.53|6006.28|6005.78|6005.28|6004.78|1142
1731421870000|2024-11-12 14:31:10|6006.28|6005.78|6005.78|6005.28|6006.28|6005.78|6005.53|6005.03|896
1731421880000|2024-11-12 14:31:20|6006.03|6005.53|6003.78|6003.28|6006.03|6005.53|6003.78|6003.28|883
1731421890000|2024-11-12 14:31:30|6004.03|6003.53|6003.28|6002.78|6004.03|6003.53|6003.03|6002.53|1068
1731421900000|2024-11-12 14:31:40|6003.53|6003.03|6002.53|6002.03|6003.78|6003.28|6001.9|6001.4|2371
1731421910000|2024-11-12 14:31:50|6002.65|6002.15|6002.78|6002.28|6003.03|6002.53|6002.53|6002.03|685
1731421920000|2024-11-12 14:32:00|6003.03|6002.53|6003.53|6003.03|6003.53|6003.03|6002.53|6002.03|1003
1731421930000|2024-11-12 14:32:10|6003.78|6003.28|6003.78|6003.28|6004.03|6003.53|6003.03|6002.53|818
1731421940000|2024-11-12 14:32:20|6004.03|6003.53|6002.28|6001.78|6004.03|6003.53|6002.28|6001.78|685
1731421950000|2024-11-12 14:32:30|6002.03|6001.53|6002.28|6001.78|6003.03|6002.53|6002.03|6001.53|499
1731421960000|2024-11-12 14:32:40|6002.15|6001.65|6002.53|6002.03|6002.53|6002.03|6002.03|6001.53|694
1731421970000|2024-11-12 14:32:50|6002.28|6001.78|6002.15|6001.65|6002.53|6002.03|6001.78|6001.28|543
1731421980000|2024-11-12 14:33:00|6002.28|6001.78|6002.53|6002.03|6002.53|6002.03|6001.78|6001.28|819
1731421990000|2024-11-12 14:33:10|6002.78|6002.28|6003.03|6002.53|6003.28|6002.78|6002.78|6002.28|554
1731422000000|2024-11-12 14:33:20|6002.78|6002.28|6002.78|6002.28|6003.28|6002.78|6002.53|6002.03|471
1731422010000|2024-11-12 14:33:30|6002.53|6002.03|6003.53|6003.03|6003.53|6003.03|6002.28|6001.78|657
1731422020000|2024-11-12 14:33:40|6003.78|6003.28|6004.15|6003.65|6004.53|6004.03|6003.53|6003.03|678
1731422030000|2024-11-12 14:33:50|6004.28|6003.78|6003.53|6003.03|6004.28|6003.78|6003.53|6003.03|457
1731422040000|2024-11-12 14:34:00|6003.78|6003.28|6003.28|6002.78|6004.28|6003.78|6003.03|6002.53|905
1731422050000|2024-11-12 14:34:10|6003.4|6002.9|6003.28|6002.78|6003.4|6002.9|6002.78|6002.28|558
1731422060000|2024-11-12 14:34:20|6003.53|6003.03|6004.53|6004.03|6004.53|6004.03|6003.03|6002.53|789
1731422070000|2024-11-12 14:34:30|6004.78|6004.28|6005.28|6004.78|6005.28|6004.78|6004.28|6003.78|512
1731422080000|2024-11-12 14:34:40|6005.03|6004.53|6005.28|6004.78|6005.53|6005.03|6005.03|6004.53|465
1731422090000|2024-11-12 14:34:50|6005.4|6004.9|6004.9|6004.4|6005.53|6005.03|6004.9|6004.4|336
1731422100000|2024-11-12 14:35:00|6004.78|6004.28|6006.28|6005.78|6006.28|6005.78|6004.78|6004.28|1255
1731422110000|2024-11-12 14:35:10|6006.03|6005.53|6006.28|6005.78|6006.78|6006.28|6006.03|6005.53|973
1731422120000|2024-11-12 14:35:20|6006.53|6006.03|6007.78|6007.28|6008.03|6007.53|6006.28|6005.78|1426
1731422130000|2024-11-12 14:35:30|6008.03|6007.53|6008.03|6007.53|6008.53|6008.03|6007.9|6007.4|1406
1731422140000|2024-11-12 14:35:40|6008.15|6007.65|6007.53|6007.03|6008.28|6007.78|6007.03|6006.53|752
1731422150000|2024-11-12 14:35:50|6007.28|6006.78|6008.28|6007.78|6008.28|6007.78|6007.28|6006.78|900
1731422160000|2024-11-12 14:36:00|6008.03|6007.53|6007.03|6006.53|6008.28|6007.78|6006.9|6006.4|1118
1731422170000|2024-11-12 14:36:10|6007.28|6006.78|6007.28|6006.78|6007.53|6007.03|6006.78|6006.28|506
1731422180000|2024-11-12 14:36:20|6007.4|6006.9|6007.78|6007.28|6007.78|6007.28|6007.03|6006.53|398
1731422190000|2024-11-12 14:36:30|6008.03|6007.53|6008.78|6008.28|6009.03|6008.53|6008.03|6007.53|679
1731422200000|2024-11-12 14:36:40|6009.03|6008.53|6010.03|6009.53|6010.03|6009.53|6008.78|6008.28|1273
1731422210000|2024-11-12 14:36:50|6010.28|6009.78|6009.03|6008.53|6010.53|6010.03|6009.03|6008.53|1509
1731422220000|2024-11-12 14:37:00|6009.28|6008.78|6009.28|6008.78|6009.28|6008.78|6008.78|6008.28|674
1731422230000|2024-11-12 14:37:10|6009.03|6008.53|6009.78|6009.28|6009.78|6009.28|6008.78|6008.28|645
1731422240000|2024-11-12 14:37:20|6009.65|6009.15|6009.53|6009.03|6009.78|6009.28|6009.28|6008.78|278
1731422250000|2024-11-12 14:37:30|6009.78|6009.28|6010.03|6009.53|6010.03|6009.53|6009.78|6009.28|322
1731422260000|2024-11-12 14:37:40|6010.28|6009.78|6009.78|6009.28|6010.28|6009.78|6009.53|6009.03|435
1731422270000|2024-11-12 14:37:50|6009.53|6009.03|6008.78|6008.28|6009.53|6009.03|6008.53|6008.03|588
1731422280000|2024-11-12 14:38:00|6009.03|6008.53|6009.03|6008.53|6009.53|6009.03|6008.78|6008.28|665
1731422290000|2024-11-12 14:38:10|6009.28|6008.78|6008.53|6008.03|6009.4|6008.9|6008.28|6007.78|523
1731422300000|2024-11-12 14:38:20|6008.78|6008.28|6009.28|6008.78|6009.53|6009.03|6008.78|6008.28|453
1731422310000|2024-11-12 14:38:30|6009.53|6009.03|6009.28|6008.78|6009.53|6009.03|6009.03|6008.53|353
1731422320000|2024-11-12 14:38:40|6009.03|6008.53|6009.78|6009.28|6009.78|6009.28|6009.03|6008.53|357
1731422330000|2024-11-12 14:38:50|6010.03|6009.53|6010.53|6010.03|6010.78|6010.28|6010.03|6009.53|354
1731422340000|2024-11-12 14:39:00|6010.28|6009.78|6010.03|6009.53|6010.78|6010.28|6010.03|6009.53|665
1731422350000|2024-11-12 14:39:10|6010.15|6009.65|6010.03|6009.53|6010.53|6010.03|6010.03|6009.53|423
1731422360000|2024-11-12 14:39:20|6010.28|6009.78|6009.53|6009.03|6010.28|6009.78|6009.53|6009.03|330
1731422370000|2024-11-12 14:39:30|6009.28|6008.78|6008.53|6008.03|6009.53|6009.03|6008.4|6007.9|650
1731422380000|2024-11-12 14:39:40|6008.28|6007.78|6009.03|6008.53|6009.03|6008.53|6008.28|6007.78|559
1731422390000|2024-11-12 14:39:50|6008.78|6008.28|6008.53|6008.03|6008.78|6008.28|6008.28|6007.78|662
1731422400000|2024-11-12 14:40:00|6008.28|6007.78|6009.03|6008.53|6009.03|6008.53|6008.28|6007.78|651
1731422410000|2024-11-12 14:40:10|6009.28|6008.78|6009.53|6009.03|6009.53|6009.03|6009.03|6008.53|418
1731422420000|2024-11-12 14:40:20|6009.78|6009.28|6009.78|6009.28|6009.78|6009.28|6009.53|6009.03|315
1731422430000|2024-11-12 14:40:30|6009.65|6009.15|6009.4|6008.9|6009.65|6009.15|6009.28|6008.78|273
1731422440000|2024-11-12 14:40:40|6009.53|6009.03|6009.78|6009.28|6009.78|6009.28|6009.53|6009.03|296
1731422450000|2024-11-12 14:40:50|6009.53|6009.03|6009.78|6009.28|6010.03|6009.53|6009.53|6009.03|263
1731422460000|2024-11-12 14:41:00|6009.65|6009.15|6008.28|6007.78|6009.78|6009.28|6008.03|6007.53|555
1731422470000|2024-11-12 14:41:10|6008.4|6007.9|6008.53|6008.03|6008.78|6008.28|6008.03|6007.53|480
1731422480000|2024-11-12 14:41:20|6008.65|6008.15|6009.03|6008.53|6009.03|6008.53|6008.53|6008.03|300
1731422490000|2024-11-12 14:41:30|6008.9|6008.4|6008.78|6008.28|6009.28|6008.78|6008.78|6008.28|152
1731422500000|2024-11-12 14:41:40|6008.9|6008.4|6008.53|6008.03|6008.9|6008.4|6008.03|6007.53|337
1731422510000|2024-11-12 14:41:50|6008.78|6008.28|6009.03|6008.53|6009.03|6008.53|6008.78|6008.28|195
1731422520000|2024-11-12 14:42:00|6008.9|6008.4|6008.53|6008.03|6009.03|6008.53|6008.4|6007.9|301
1731422530000|2024-11-12 14:42:10|6008.78|6008.28|6008.78|6008.28|6008.78|6008.28|6008.28|6007.78|261
1731422540000|2024-11-12 14:42:20|6008.9|6008.4|6009.03|6008.53|6009.03|6008.53|6008.78|6008.28|244
1731422550000|2024-11-12 14:42:30|6008.78|6008.28|6008.03|6007.53|6008.78|6008.28|6008.03|6007.53|763
1731422560000|2024-11-12 14:42:40|6007.53|6007.03|6007.28|6006.78|6007.78|6007.28|6007.28|6006.78|662
1731422570000|2024-11-12 14:42:50|6007.53|6007.03|6007.78|6007.28|6007.9|6007.4|6007.28|6006.78|320
1731422580000|2024-11-12 14:43:00|6008.03|6007.53|6008.03|6007.53|6008.28|6007.78|6007.78|6007.28|392
1731422590000|2024-11-12 14:43:10|6008.28|6007.78|6008.28|6007.78|6008.53|6008.03|6008.03|6007.53|475
1731422600000|2024-11-12 14:43:20|6008.53|6008.03|6008.28|6007.78|6008.53|6008.03|6008.03|6007.53|309
1731422610000|2024-11-12 14:43:30|6008.03|6007.53|6008.78|6008.28|6008.78|6008.28|6008.03|6007.53|329
1731422620000|2024-11-12 14:43:40|6008.9|6008.4|6008.78|6008.28|6009.03|6008.53|6008.78|6008.28|215
1731422630000|2024-11-12 14:43:50|6008.9|6008.4|6008.28|6007.78|6009.03|6008.53|6008.28|6007.78|248
1731422640000|2024-11-12 14:44:00|6008.53|6008.03|6008.28|6007.78|6008.78|6008.28|6007.78|6007.28|659
1731422650000|2024-11-12 14:44:10|6008.15|6007.65|6008.03|6007.53|6008.28|6007.78|6008.03|6007.53|265
1731422660000|2024-11-12 14:44:20|6007.78|6007.28|6008.03|6007.53|6008.28|6007.78|6007.78|6007.28|393
1731422670000|2024-11-12 14:44:30|6008.15|6007.65|6008.28|6007.78|6008.53|6008.03|6008.03|6007.53|265
1731422680000|2024-11-12 14:44:40|6008.4|6007.9|6008.28|6007.78|6008.4|6007.9|6008.03|6007.53|228
1731422690000|2024-11-12 14:44:50|6008.03|6007.53|6008.28|6007.78|6008.28|6007.78|6007.78|6007.28|223
1731422700000|2024-11-12 14:45:00|6008.03|6007.53|6008.28|6007.78|6008.28|6007.78|6007.9|6007.4|406
1731422710000|2024-11-12 14:45:10|6008.53|6008.03|6008.4|6007.9|6008.78|6008.28|6008.28|6007.78|423
1731422720000|2024-11-12 14:45:20|6008.28|6007.78|6007.78|6007.28|6008.53|6008.03|6007.78|6007.28|535
1731422730000|2024-11-12 14:45:30|6007.53|6007.03|6007.78|6007.28|6007.78|6007.28|6007.53|6007.03|455
1731422740000|2024-11-12 14:45:40|6008.03|6007.53|6006.53|6006.03|6008.28|6007.78|6006.53|6006.03|624
1731422750000|2024-11-12 14:45:50|6006.78|6006.28|6006.78|6006.28|6006.9|6006.4|6006.28|6005.78|765
1731422760000|2024-11-12 14:46:00|6007.03|6006.53|6006.78|6006.28|6007.03|6006.53|6006.53|6006.03|341
1731422770000|2024-11-12 14:46:10|6006.53|6006.03|6006.28|6005.78|6006.78|6006.28|6006.28|6005.78|619
1731422780000|2024-11-12 14:46:20|6006.03|6005.53|6006.53|6006.03|6006.78|6006.28|6006.03|6005.53|523
1731422790000|2024-11-12 14:46:30|6006.4|6005.9|6006.53|6006.03|6007.03|6006.53|6006.4|6005.9|359
1731422800000|2024-11-12 14:46:40|6006.28|6005.78|6006.03|6005.53|6006.53|6006.03|6006.03|6005.53|467
1731422810000|2024-11-12 14:46:50|6006.15|6005.65|6006.03|6005.53|6006.28|6005.78|6005.78|6005.28|439
1731422820000|2024-11-12 14:47:00|6006.28|6005.78|6005.78|6005.28|6006.53|6006.03|6005.78|6005.28|729
1731422830000|2024-11-12 14:47:10|6005.9|6005.4|6005.53|6005.03|6006.03|6005.53|6005.53|6005.03|477
1731422840000|2024-11-12 14:47:20|6005.78|6005.28|6006.28|6005.78|6006.53|6006.03|6005.78|6005.28|603
1731422850000|2024-11-12 14:47:30|6006.15|6005.65|6005.78|6005.28|6006.28|6005.78|6005.53|6005.03|564
1731422860000|2024-11-12 14:47:40|6005.53|6005.03|6005.03|6004.53|6005.78|6005.28|6005.03|6004.53|487
1731422870000|2024-11-12 14:47:50|6005.28|6004.78|6006.28|6005.78|6006.28|6005.78|6005.03|6004.53|448
1731422880000|2024-11-12 14:48:00|6006.53|6006.03|6007.03|6006.53|6007.03|6006.53|6006.28|6005.78|643
1731422890000|2024-11-12 14:48:10|6006.78|6006.28|6007.03|6006.53|6007.03|6006.53|6006.78|6006.28|416
1731422900000|2024-11-12 14:48:20|6006.78|6006.28|6007.03|6006.53|6007.03|6006.53|6006.78|6006.28|306
1731422910000|2024-11-12 14:48:30|6007.15|6006.65|6006.78|6006.28|6007.15|6006.65|6006.53|6006.03|251
1731422920000|2024-11-12 14:48:40|6006.65|6006.15|6006.53|6006.03|6006.65|6006.15|6006.03|6005.53|219
1731422930000|2024-11-12 14:48:50|6006.78|6006.28|6006.78|6006.28|6006.78|6006.28|6006.28|6005.78|287
1731422940000|2024-11-12 14:49:00|6007.03|6006.53|6007.28|6006.78|6007.28|6006.78|6006.78|6006.28|329
1731422950000|2024-11-12 14:49:10|6006.9|6006.4|6007.03|6006.53|6007.28|6006.78|6006.53|6006.03|527
1731422960000|2024-11-12 14:49:20|6007.15|6006.65|6006.78|6006.28|6007.28|6006.78|6006.53|6006.03|347
1731422970000|2024-11-12 14:49:30|6007.03|6006.53|6006.78|6006.28|6007.03|6006.53|6006.78|6006.28|138
1731422980000|2024-11-12 14:49:40|6007.03|6006.53|6007.03|6006.53|6007.03|6006.53|6006.78|6006.28|128
1731422990000|2024-11-12 14:49:50|6006.78|6006.28|6007.03|6006.53|6007.15|6006.65|6006.78|6006.28|126
1731423000000|2024-11-12 14:50:00|6007.28|6006.78|6006.78|6006.28|6007.28|6006.78|6006.78|6006.28|260
1731423010000|2024-11-12 14:50:10|6006.65|6006.15|6006.65|6006.15|6006.78|6006.28|6006.65|6006.15|115
1731423020000|2024-11-12 14:50:20|6006.53|6006.03|6005.78|6005.28|6006.53|6006.03|6005.28|6004.78|675
1731423030000|2024-11-12 14:50:30|6006.03|6005.53|6006.53|6006.03|6006.53|6006.03|6006.03|6005.53|182
1731423040000|2024-11-12 14:50:40|6006.78|6006.28|6006.78|6006.28|6006.78|6006.28|6006.78|6006.28|193
1731423050000|2024-11-12 14:50:50|6007.03|6006.53|6007.03|6006.53|6007.03|6006.53|6006.78|6006.28|299
1731423060000|2024-11-12 14:51:00|6006.78|6006.28|6007.03|6006.53|6007.03|6006.53|6006.53|6006.03|365
1731423070000|2024-11-12 14:51:10|6007.15|6006.65|6006.53|6006.03|6007.28|6006.78|6006.53|6006.03|503
1731423080000|2024-11-12 14:51:20|6006.78|6006.28|6006.53|6006.03|6006.78|6006.28|6006.53|6006.03|212
1731423090000|2024-11-12 14:51:30|6006.78|6006.28|6007.28|6006.78|6007.28|6006.78|6006.78|6006.28|406
1731423100000|2024-11-12 14:51:40|6007.15|6006.65|6007.28|6006.78|6007.28|6006.78|6007.15|6006.65|298
1731423110000|2024-11-12 14:51:50|6007.53|6007.03|6007.28|6006.78|6007.53|6007.03|6007.03|6006.53|601
1731423120000|2024-11-12 14:52:00|6007.53|6007.03|6007.28|6006.78|6007.53|6007.03|6007.28|6006.78|310
1731423130000|2024-11-12 14:52:10|6007.53|6007.03|6007.28|6006.78|6007.53|6007.03|6007.28|6006.78|320
1731423140000|2024-11-12 14:52:20|6007.53|6007.03|6007.28|6006.78|6007.53|6007.03|6007.28|6006.78|325
1731423150000|2024-11-12 14:52:30|6007.53|6007.03|6008.03|6007.53|6008.28|6007.78|6007.53|6007.03|470
1731423160000|2024-11-12 14:52:40|6007.78|6007.28|6007.78|6007.28|6008.03|6007.53|6007.78|6007.28|217
1731423170000|2024-11-12 14:52:50|6007.9|6007.4|6007.78|6007.28|6008.03|6007.53|6007.78|6007.28|309
1731423180000|2024-11-12 14:53:00|6007.53|6007.03|6008.03|6007.53|6008.03|6007.53|6007.03|6006.53|485
1731423190000|2024-11-12 14:53:10|6007.78|6007.28|6007.53|6007.03|6007.78|6007.28|6007.53|6007.03|251
1731423200000|2024-11-12 14:53:20|6007.78|6007.28|6007.78|6007.28|6007.78|6007.28|6007.53|6007.03|164
1731423210000|2024-11-12 14:53:30|6007.9|6007.4|6007.78|6007.28|6008.03|6007.53|6007.53|6007.03|428
1731423220000|2024-11-12 14:53:40|6007.53|6007.03|6007.53|6007.03|6007.53|6007.03|6007.53|6007.03|120
1731423230000|2024-11-12 14:53:50|6007.78|6007.28|6007.78|6007.28|6007.78|6007.28|6007.53|6007.03|298
1731423240000|2024-11-12 14:54:00|6007.53|6007.03|6006.53|6006.03|6007.53|6007.03|6006.03|6005.53|937
1731423250000|2024-11-12 14:54:10|6006.28|6005.78|6006.53|6006.03|6006.53|6006.03|6006.28|6005.78|287
1731423260000|2024-11-12 14:54:20|6006.28|6005.78|6006.28|6005.78|6006.53|6006.03|6006.03|6005.53|241
1731423270000|2024-11-12 14:54:30|6006.15|6005.65|6006.28|6005.78|6006.28|6005.78|6006.03|6005.53|221
1731423280000|2024-11-12 14:54:40|6006.4|6005.9|6006.53|6006.03|6006.78|6006.28|6006.28|6005.78|376
1731423290000|2024-11-12 14:54:50|6006.28|6005.78|6006.78|6006.28|6006.78|6006.28|6006.28|6005.78|192
1731423300000|2024-11-12 14:55:00|6007.03|6006.53|6007.03|6006.53|6007.03|6006.53|6006.78|6006.28|245
1731423310000|2024-11-12 14:55:10|6007.15|6006.65|6007.03|6006.53|6007.15|6006.65|6006.78|6006.28|382
1731423320000|2024-11-12 14:55:20|6007.15|6006.65|6007.28|6006.78|6007.28|6006.78|6007.03|6006.53|356
1731423330000|2024-11-12 14:55:30|6007.53|6007.03|6008.03|6007.53|6008.03|6007.53|6007.28|6006.78|368
1731423340000|2024-11-12 14:55:40|6007.78|6007.28|6007.78|6007.28|6008.03|6007.53|6007.28|6006.78|585
1731423350000|2024-11-12 14:55:50|6007.03|6006.53|6006.78|6006.28|6007.03|6006.53|6006.78|6006.28|1681
1731423360000|2024-11-12 14:56:00|6006.53|6006.03|6006.78|6006.28|6007.03|6006.53|6006.53|6006.03|456
1731423370000|2024-11-12 14:56:10|6007.03|6006.53|6006.78|6006.28|6007.03|6006.53|6006.53|6006.03|314
1731423380000|2024-11-12 14:56:20|6007.03|6006.53|6007.28|6006.78|6007.28|6006.78|6007.03|6006.53|241
1731423390000|2024-11-12 14:56:30|6007.53|6007.03|6007.03|6006.53|6007.53|6007.03|6007.03|6006.53|301
1731423400000|2024-11-12 14:56:40|6007.28|6006.78|6007.53|6007.03|6007.53|6007.03|6007.03|6006.53|128
1731423410000|2024-11-12 14:56:50|6007.28|6006.78|6007.78|6007.28|6007.78|6007.28|6007.28|6006.78|380
1731423420000|2024-11-12 14:57:00|6008.03|6007.53|6007.53|6007.03|6008.03|6007.53|6007.28|6006.78|361
1731423430000|2024-11-12 14:57:10|6007.28|6006.78|6007.53|6007.03|6007.78|6007.28|6007.28|6006.78|94
1731423440000|2024-11-12 14:57:20|6007.65|6007.15|6007.78|6007.28|6007.78|6007.28|6007.65|6007.15|266
1731423450000|2024-11-12 14:57:30|6008.03|6007.53|6008.03|6007.53|6008.03|6007.53|6007.78|6007.28|152
1731423460000|2024-11-12 14:57:40|6008.28|6007.78|6008.28|6007.78|6008.53|6008.03|6008.28|6007.78|596
1731423470000|2024-11-12 14:57:50|6008.53|6008.03|6008.28|6007.78|6008.53|6008.03|6008.03|6007.53|284
1731423480000|2024-11-12 14:58:00|6008.53|6008.03|6007.78|6007.28|6008.53|6008.03|6007.78|6007.28|379
1731423490000|2024-11-12 14:58:10|6007.53|6007.03|6007.78|6007.28|6007.78|6007.28|6007.53|6007.03|279
1731423500000|2024-11-12 14:58:20|6007.53|6007.03|6007.53|6007.03|6007.53|6007.03|6007.28|6006.78|277
1731423510000|2024-11-12 14:58:30|6007.4|6006.9|6006.78|6006.28|6007.53|6007.03|6006.78|6006.28|227
1731423520000|2024-11-12 14:58:40|6006.53|6006.03|6005.28|6004.78|6006.53|6006.03|6005.28|6004.78|581
1731423530000|2024-11-12 14:58:50|6005.53|6005.03|6005.53|6005.03|6006.28|6005.78|6005.53|6005.03|480
1731423540000|2024-11-12 14:59:00|6005.28|6004.78|6006.28|6005.78|6006.28|6005.78|6005.28|6004.78|605
1731423550000|2024-11-12 14:59:10|6006.53|6006.03|6006.28|6005.78|6006.53|6006.03|6006.03|6005.53|362
1731423560000|2024-11-12 14:59:20|6006.53|6006.03|6007.4|6006.9|6007.53|6007.03|6006.53|6006.03|415
1731423570000|2024-11-12 14:59:30|6007.53|6007.03|6007.28|6006.78|6007.53|6007.03|6007.03|6006.53|291
1731423580000|2024-11-12 14:59:40|6007.15|6006.65|6007.28|6006.78|6007.28|6006.78|6007.03|6006.53|547
1731423590000|2024-11-12 14:59:50|6007.53|6007.03|6007.03|6006.53|6007.53|6007.03|6006.53|6006.03|660
1731423600000|2024-11-12 15:00:00|6007.28|6006.78|6007.53|6007.03|6007.78|6007.28|6007.03|6006.53|942
1731423610000|2024-11-12 15:00:10|6007.4|6006.9|6007.28|6006.78|6007.78|6007.28|6007.03|6006.53|539
1731423620000|2024-11-12 15:00:20|6007.4|6006.9|6006.53|6006.03|6007.78|6007.28|6006.53|6006.03|1907
1731423630000|2024-11-12 15:00:30|6006.78|6006.28|6007.28|6006.78|6007.4|6006.9|6006.53|6006.03|319
1731423640000|2024-11-12 15:00:40|6007.03|6006.53|6007.53|6007.03|6007.53|6007.03|6007.03|6006.53|291
1731423650000|2024-11-12 15:00:50|6007.65|6007.15|6007.53|6007.03|6007.65|6007.15|6007.28|6006.78|196
1731423660000|2024-11-12 15:01:00|6007.28|6006.78|6006.53|6006.03|6007.53|6007.03|6006.53|6006.03|433
1731423670000|2024-11-12 15:01:10|6006.28|6005.78|6005.78|6005.28|6006.28|6005.78|6005.78|6005.28|442
1731423680000|2024-11-12 15:01:20|6005.53|6005.03|6005.28|6004.78|6005.78|6005.28|6005.03|6004.53|264
1731423690000|2024-11-12 15:01:30|6005.53|6005.03|6005.53|6005.03|6005.53|6005.03|6005.28|6004.78|195
1731423700000|2024-11-12 15:01:40|6005.28|6004.78|6005.53|6005.03|6005.53|6005.03|6005.03|6004.53|360
1731423710000|2024-11-12 15:01:50|6005.78|6005.28|6006.03|6005.53|6006.03|6005.53|6005.78|6005.28|282
1731423720000|2024-11-12 15:02:00|6006.28|6005.78|6005.65|6005.15|6006.28|6005.78|6005.65|6005.15|517
1731423730000|2024-11-12 15:02:10|6005.78|6005.28|6005.78|6005.28|6006.03|6005.53|6005.78|6005.28|291
1731423740000|2024-11-12 15:02:20|6005.53|6005.03|6005.03|6004.53|6005.53|6005.03|6005.03|6004.53|634
1731423750000|2024-11-12 15:02:30|6004.78|6004.28|6004.53|6004.03|6005.03|6004.53|6004.53|6004.03|776
1731423760000|2024-11-12 15:02:40|6004.78|6004.28|6004.53|6004.03|6005.03|6004.53|6004.53|6004.03|1087
1731423770000|2024-11-12 15:02:50|6004.28|6003.78|6003.78|6003.28|6004.28|6003.78|6003.78|6003.28|1095
1731423780000|2024-11-12 15:03:00|6004.28|6003.78|6004.03|6003.53|6004.4|6003.9|6004.03|6003.53|638
1731423790000|2024-11-12 15:03:10|6003.78|6003.28|6002.53|6002.03|6004.03|6003.53|6002.28|6001.78|2155
1731423800000|2024-11-12 15:03:20|6002.78|6002.28|6003.03|6002.53|6003.03|6002.53|6002.28|6001.78|897
1731423810000|2024-11-12 15:03:30|6002.53|6002.03|6001.03|6000.53|6002.78|6002.28|6001.03|6000.53|1369
1731423820000|2024-11-12 15:03:40|6001.28|6000.78|6001.03|6000.53|6001.28|6000.78|6001.03|6000.53|1124
1731423830000|2024-11-12 15:03:50|6000.9|6000.4|6000.28|5999.78|6000.9|6000.4|6000.03|5999.53|1313
1731423840000|2024-11-12 15:04:00|6000.03|5999.53|5999.53|5999.03|6000.28|5999.78|5999.53|5999.03|1551
1731423850000|2024-11-12 15:04:10|5999.78|5999.28|6000.28|5999.78|6000.78|6000.28|5999.65|5999.15|1247
1731423860000|2024-11-12 15:04:20|6000.53|6000.03|6000.28|5999.78|6000.53|6000.03|5999.78|5999.28|525
1731423870000|2024-11-12 15:04:30|6000.03|5999.53|6000.03|5999.53|6000.53|6000.03|6000.03|5999.53|537
1731423880000|2024-11-12 15:04:40|5999.78|5999.28|5999.78|5999.28|6000.03|5999.53|5999.53|5999.03|1061
1731423890000|2024-11-12 15:04:50|5999.53|5999.03|5999.03|5998.53|5999.53|5999.03|5998.78|5998.28|1025
1731423900000|2024-11-12 15:05:00|5999.28|5998.78|5998.78|5998.28|5999.78|5999.28|5998.53|5998.03|1240
1731423910000|2024-11-12 15:05:10|5998.53|5998.03|5999.53|5999.03|5999.53|5999.03|5998.53|5998.03|824
1731423920000|2024-11-12 15:05:20|5999.78|5999.28|6000.03|5999.53|6000.28|5999.78|5999.78|5999.28|597
1731423930000|2024-11-12 15:05:30|5999.78|5999.28|5999.53|5999.03|6000.03|5999.53|5999.53|5999.03|385
1731423940000|2024-11-12 15:05:40|5999.78|5999.28|5999.03|5998.53|5999.78|5999.28|5999.03|5998.53|514
1731423950000|2024-11-12 15:05:50|5998.78|5998.28|5998.53|5998.03|5999.03|5998.53|5998.53|5998.03|557
1731423960000|2024-11-12 15:06:00|5998.78|5998.28|5999.03|5998.53|5999.53|5999.03|5998.78|5998.28|786
1731423970000|2024-11-12 15:06:10|5998.9|5998.4|5998.78|5998.28|5999.03|5998.53|5998.78|5998.28|447
1731423980000|2024-11-12 15:06:20|5999.03|5998.53|5999.03|5998.53|5999.28|5998.78|5998.78|5998.28|314
1731423990000|2024-11-12 15:06:30|5998.78|5998.28|5998.53|5998.03|5998.78|5998.28|5998.28|5997.78|906
1731424000000|2024-11-12 15:06:40|5998.28|5997.78|5998.03|5997.53|5998.53|5998.03|5998.03|5997.53|322
1731424010000|2024-11-12 15:06:50|5998.28|5997.78|5997.03|5996.53|5998.53|5998.03|5996.53|5996.03|2104
1731424020000|2024-11-12 15:07:00|5997.28|5996.78|5996.78|5996.28|5997.28|5996.78|5996.28|5995.78|997
1731424030000|2024-11-12 15:07:10|5996.53|5996.03|5997.03|5996.53|5997.28|5996.78|5996.53|5996.03|565
1731424040000|2024-11-12 15:07:20|5996.78|5996.28|5996.28|5995.78|5997.03|5996.53|5996.15|5995.65|699
1731424050000|2024-11-12 15:07:30|5996.03|5995.53|5996.78|5996.28|5997.28|5996.78|5996.03|5995.53|917
1731424060000|2024-11-12 15:07:40|5996.53|5996.03|5996.28|5995.78|5996.78|5996.28|5996.03|5995.53|475
1731424070000|2024-11-12 15:07:50|5996.03|5995.53|5996.28|5995.78|5996.53|5996.03|5996.03|5995.53|671
1731424080000|2024-11-12 15:08:00|5996.03|5995.53|5996.28|5995.78|5996.28|5995.78|5996.03|5995.53|805
1731424090000|2024-11-12 15:08:10|5996.53|5996.03|5996.28|5995.78|5996.78|5996.28|5996.28|5995.78|519
1731424100000|2024-11-12 15:08:20|5996.15|5995.65|5997.03|5996.53|5997.03|5996.53|5996.03|5995.53|452
1731424110000|2024-11-12 15:08:30|5997.28|5996.78|5998.03|5997.53|5998.03|5997.53|5997.03|5996.53|574
1731424120000|2024-11-12 15:08:40|5998.15|5997.65|5998.78|5998.28|5998.78|5998.28|5998.03|5997.53|433
1731424130000|2024-11-12 15:08:50|5998.65|5998.15|5998.78|5998.28|5998.78|5998.28|5998.53|5998.03|327
1731424140000|2024-11-12 15:09:00|5999.03|5998.53|5999.15|5998.65|5999.28|5998.78|5998.28|5997.78|936
1731424150000|2024-11-12 15:09:10|5999.28|5998.78|5998.28|5997.78|5999.53|5999.03|5998.28|5997.78|489
1731424160000|2024-11-12 15:09:20|5998.53|5998.03|5998.28|5997.78|5998.53|5998.03|5998.28|5997.78|275
1731424170000|2024-11-12 15:09:30|5998.03|5997.53|5998.78|5998.28|5998.9|5998.4|5997.78|5997.28|481
1731424180000|2024-11-12 15:09:40|5999.03|5998.53|5999.28|5998.78|5999.53|5999.03|5999.03|5998.53|360
1731424190000|2024-11-12 15:09:50|5999.03|5998.53|5999.03|5998.53|5999.28|5998.78|5999.03|5998.53|208
1731424200000|2024-11-12 15:10:00|5998.78|5998.28|5999.28|5998.78|5999.28|5998.78|5998.53|5998.03|703
1731424210000|2024-11-12 15:10:10|5999.53|5999.03|5999.53|5999.03|5999.78|5999.28|5999.03|5998.53|435
1731424220000|2024-11-12 15:10:20|5999.78|5999.28|6000.4|5999.9|6000.4|5999.9|5999.53|5999.03|457
1731424230000|2024-11-12 15:10:30|6000.28|5999.78|6001.53|6001.03|6001.53|6001.03|6000.28|5999.78|921
1731424240000|2024-11-12 15:10:40|6001.28|6000.78|6002.53|6002.03|6002.53|6002.03|6001.28|6000.78|881
1731424250000|2024-11-12 15:10:50|6002.28|6001.78|6002.53|6002.03|6002.53|6002.03|6002.28|6001.78|755
1731424260000|2024-11-12 15:11:00|6002.78|6002.28|6002.28|6001.78|6002.78|6002.28|6002.03|6001.53|526
1731424270000|2024-11-12 15:11:10|6002.15|6001.65|6003.03|6002.53|6003.28|6002.78|6002.15|6001.65|672
1731424280000|2024-11-12 15:11:20|6002.78|6002.28|6003.28|6002.78|6003.28|6002.78|6002.78|6002.28|449
1731424290000|2024-11-12 15:11:30|6003.53|6003.03|6003.28|6002.78|6003.53|6003.03|6003.28|6002.78|442
1731424300000|2024-11-12 15:11:40|6003.53|6003.03|6002.78|6002.28|6003.53|6003.03|6002.78|6002.28|491
1731424310000|2024-11-12 15:11:50|6002.65|6002.15|6003.28|6002.78|6003.53|6003.03|6002.53|6002.03|624
1731424320000|2024-11-12 15:12:00|6003.03|6002.53|6003.53|6003.03|6003.78|6003.28|6003.03|6002.53|598
1731424330000|2024-11-12 15:12:10|6003.4|6002.9|6002.78|6002.28|6003.53|6003.03|6002.65|6002.15|411
1731424340000|2024-11-12 15:12:20|6002.53|6002.03|6003.28|6002.78|6003.28|6002.78|6002.53|6002.03|196
1731424350000|2024-11-12 15:12:30|6003.53|6003.03|6003.03|6002.53|6003.53|6003.03|6003.03|6002.53|267
1731424360000|2024-11-12 15:12:40|6003.28|6002.78|6002.78|6002.28|6003.28|6002.78|6002.65|6002.15|445
1731424370000|2024-11-12 15:12:50|6003.03|6002.53|6003.03|6002.53|6003.28|6002.78|6003.03|6002.53|404
1731424380000|2024-11-12 15:13:00|6002.78|6002.28|6001.78|6001.28|6002.78|6002.28|6001.78|6001.28|608
1731424390000|2024-11-12 15:13:10|6002.03|6001.53|6001.03|6000.53|6002.03|6001.53|6001.03|6000.53|560
1731424400000|2024-11-12 15:13:20|6000.78|6000.28|6001.03|6000.53|6001.15|6000.65|6000.53|6000.03|563
1731424410000|2024-11-12 15:13:30|6001.28|6000.78|6000.78|6000.28|6001.53|6001.03|6000.78|6000.28|564
1731424420000|2024-11-12 15:13:40|6000.53|6000.03|6000.03|5999.53|6000.53|6000.03|6000.03|5999.53|449
1731424430000|2024-11-12 15:13:50|5999.9|5999.4|5999.53|5999.03|6000.03|5999.53|5999.53|5999.03|502
1731424440000|2024-11-12 15:14:00|5999.28|5998.78|5999.03|5998.53|5999.78|5999.28|5999.03|5998.53|466
1731424450000|2024-11-12 15:14:10|5999.28|5998.78|5999.53|5999.03|5999.53|5999.03|5998.53|5998.03|1039
1731424460000|2024-11-12 15:14:20|5999.78|5999.28|6000.03|5999.53|6000.03|5999.53|5999.53|5999.03|398
1731424470000|2024-11-12 15:14:30|5999.78|5999.28|5999.78|5999.28|6000.03|5999.53|5999.53|5999.03|413
1731424480000|2024-11-12 15:14:40|6000.03|5999.53|6000.78|6000.28|6001.03|6000.53|6000.03|5999.53|607
1731424490000|2024-11-12 15:14:50|6001.03|6000.53|6001.03|6000.53|6001.03|6000.53|6000.53|6000.03|279
1731424500000|2024-11-12 15:15:00|6001.28|6000.78|6001.53|6001.03|6001.53|6001.03|6001.03|6000.53|547
1731424510000|2024-11-12 15:15:10|6001.28|6000.78|6000.78|6000.28|6001.4|6000.9|6000.53|6000.03|618
1731424520000|2024-11-12 15:15:20|6001.03|6000.53|6001.03|6000.53|6001.53|6001.03|6000.78|6000.28|338
1731424530000|2024-11-12 15:15:30|6001.15|6000.65|6001.28|6000.78|6001.53|6001.03|6001.03|6000.53|341
1731424540000|2024-11-12 15:15:40|6001.03|6000.53|6000.78|6000.28|6001.03|6000.53|6000.78|6000.28|364
1731424550000|2024-11-12 15:15:50|6001.03|6000.53|6000.03|5999.53|6001.03|6000.53|6000.03|5999.53|377
1731424560000|2024-11-12 15:16:00|5999.78|5999.28|6000.4|5999.9|6000.65|6000.15|5999.78|5999.28|518
1731424570000|2024-11-12 15:16:10|6000.53|6000.03|6000.53|6000.03|6001.03|6000.53|6000.53|6000.03|306
1731424580000|2024-11-12 15:16:20|6000.28|5999.78|5999.78|5999.28|6000.53|6000.03|5999.78|5999.28|437
1731424590000|2024-11-12 15:16:30|5999.53|5999.03|6000.28|5999.78|6000.28|5999.78|5999.53|5999.03|485
1731424600000|2024-11-12 15:16:40|6000.15|5999.65|6000.03|5999.53|6000.78|6000.28|6000.03|5999.53|485
1731424610000|2024-11-12 15:16:50|6000.28|5999.78|6000.03|5999.53|6001.03|6000.53|6000.03|5999.53|380
1731424620000|2024-11-12 15:17:00|6000.28|5999.78|6000.53|6000.03|6000.78|6000.28|6000.03|5999.53|325
1731424630000|2024-11-12 15:17:10|6000.65|6000.15|6000.03|5999.53|6000.78|6000.28|6000.03|5999.53|228
1731424640000|2024-11-12 15:17:20|6000.28|5999.78|5999.78|5999.28|6000.53|6000.03|5999.78|5999.28|345
1731424650000|2024-11-12 15:17:30|5999.53|5999.03|5999.53|5999.03|6000.03|5999.53|5999.4|5998.9|286
1731424660000|2024-11-12 15:17:40|5999.28|5998.78|5999.53|5999.03|5999.78|5999.28|5999.15|5998.65|404
1731424670000|2024-11-12 15:17:50|5999.65|5999.15|5998.03|5997.53|5999.65|5999.15|5998.03|5997.53|702
1731424680000|2024-11-12 15:18:00|5998.15|5997.65|5998.03|5997.53|5998.28|5997.78|5997.78|5997.28|670
1731424690000|2024-11-12 15:18:10|5997.78|5997.28|5997.53|5997.03|5997.78|5997.28|5997.53|5997.03|800
1731424700000|2024-11-12 15:18:20|5997.78|5997.28|5998.03|5997.53|5998.53|5998.03|5997.53|5997.03|646
1731424710000|2024-11-12 15:18:30|5997.78|5997.28|5997.78|5997.28|5998.28|5997.78|5997.28|5996.78|435
1731424720000|2024-11-12 15:18:40|5998.03|5997.53|5997.78|5997.28|5998.03|5997.53|5997.53|5997.03|297
1731424730000|2024-11-12 15:18:50|5997.53|5997.03|5998.03|5997.53|5998.03|5997.53|5997.28|5996.78|375
1731424740000|2024-11-12 15:19:00|5998.28|5997.78|5998.78|5998.28|5999.03|5998.53|5998.28|5997.78|494
1731424750000|2024-11-12 15:19:10|5999.03|5998.53|5999.03|5998.53|5999.28|5998.78|5999.03|5998.53|498
1731424760000|2024-11-12 15:19:20|5998.78|5998.28|5999.03|5998.53|5999.28|5998.78|5998.78|5998.28|565
1731424770000|2024-11-12 15:19:30|5998.78|5998.28|5999.03|5998.53|5999.28|5998.78|5998.78|5998.28|466
1731424780000|2024-11-12 15:19:40|5999.28|5998.78|5998.53|5998.03|5999.28|5998.78|5998.53|5998.03|240
1731424790000|2024-11-12 15:19:50|5998.4|5997.9|5998.03|5997.53|5998.53|5998.03|5997.78|5997.28|344
1731424800000|2024-11-12 15:20:00|5998.28|5997.78|5997.78|5997.28|5998.28|5997.78|5997.53|5997.03|538
1731424810000|2024-11-12 15:20:10|5997.9|5997.4|5997.28|5996.78|5997.9|5997.4|5997.28|5996.78|369
1731424820000|2024-11-12 15:20:20|5997.53|5997.03|5998.28|5997.78|5998.28|5997.78|5997.28|5996.78|513
1731424830000|2024-11-12 15:20:30|5998.53|5998.03|5998.03|5997.53|5998.53|5998.03|5998.03|5997.53|256
1731424840000|2024-11-12 15:20:40|5997.9|5997.4|5998.03|5997.53|5998.03|5997.53|5997.53|5997.03|165
1731424850000|2024-11-12 15:20:50|5998.15|5997.65|5998.4|5997.9|5998.53|5998.03|5998.03|5997.53|336
1731424860000|2024-11-12 15:21:00|5998.53|5998.03|5998.78|5998.28|5999.03|5998.53|5998.53|5998.03|448
1731424870000|2024-11-12 15:21:10|5998.9|5998.4|5998.28|5997.78|5998.9|5998.4|5997.78|5997.28|570
1731424880000|2024-11-12 15:21:20|5998.15|5997.65|5998.28|5997.78|5998.28|5997.78|5998.03|5997.53|299
1731424890000|2024-11-12 15:21:30|5998.53|5998.03|5998.28|5997.78|5998.78|5998.28|5998.28|5997.78|263
1731424900000|2024-11-12 15:21:40|5998.03|5997.53|5997.65|5997.15|5998.03|5997.53|5997.53|5997.03|201
1731424910000|2024-11-12 15:21:50|5997.53|5997.03|5997.78|5997.28|5997.78|5997.28|5997.4|5996.9|293
1731424920000|2024-11-12 15:22:00|5997.53|5997.03|5997.28|5996.78|5997.78|5997.28|5997.28|5996.78|218
1731424930000|2024-11-12 15:22:10|5997.53|5997.03|5997.03|5996.53|5997.53|5997.03|5997.03|5996.53|425
1731424940000|2024-11-12 15:22:20|5997.15|5996.65|5997.03|5996.53|5997.28|5996.78|5997.03|5996.53|288
1731424950000|2024-11-12 15:22:30|5997.28|5996.78|5997.03|5996.53|5997.53|5997.03|5996.9|5996.4|299
1731424960000|2024-11-12 15:22:40|5997.28|5996.78|5997.28|5996.78|5997.53|5997.03|5997.28|5996.78|383
1731424970000|2024-11-12 15:22:50|5997.4|5996.9|5998.03|5997.53|5998.28|5997.78|5997.28|5996.78|170
1731424980000|2024-11-12 15:23:00|5998.28|5997.78|5999.03|5998.53|5999.03|5998.53|5998.28|5997.78|596
1731424990000|2024-11-12 15:23:10|5999.28|5998.78|5999.28|5998.78|5999.53|5999.03|5999.03|5998.53|523
1731425000000|2024-11-12 15:23:20|5999.15|5998.65|5998.53|5998.03|5999.28|5998.78|5998.28|5997.78|298
1731425010000|2024-11-12 15:23:30|5998.65|5998.15|5998.53|5998.03|5998.78|5998.28|5998.53|5998.03|143
1731425020000|2024-11-12 15:23:40|5998.78|5998.28|5999.03|5998.53|5999.03|5998.53|5998.53|5998.03|216
1731425030000|2024-11-12 15:23:50|5998.9|5998.4|5998.78|5998.28|5998.9|5998.4|5998.4|5997.9|346
1731425040000|2024-11-12 15:24:00|5998.53|5998.03|5998.03|5997.53|5998.78|5998.28|5998.03|5997.53|163
1731425050000|2024-11-12 15:24:10|5998.15|5997.65|5997.53|5997.03|5998.15|5997.65|5997.53|5997.03|275
1731425060000|2024-11-12 15:24:20|5997.65|5997.15|5998.03|5997.53|5998.03|5997.53|5997.53|5997.03|286
1731425070000|2024-11-12 15:24:30|5997.78|5997.28|5998.03|5997.53|5998.28|5997.78|5997.78|5997.28|205
1731425080000|2024-11-12 15:24:40|5998.15|5997.65|5998.78|5998.28|5998.78|5998.28|5998.03|5997.53|268
1731425090000|2024-11-12 15:24:50|5998.53|5998.03|5998.53|5998.03|5999.03|5998.53|5998.53|5998.03|451
1731425100000|2024-11-12 15:25:00|5998.28|5997.78|5998.28|5997.78|5998.28|5997.78|5998.03|5997.53|180
1731425110000|2024-11-12 15:25:10|5998.15|5997.65|5999.03|5998.53|5999.03|5998.53|5998.03|5997.53|368
1731425120000|2024-11-12 15:25:20|5999.28|5998.78|5999.28|5998.78|5999.28|5998.78|5999.03|5998.53|225
1731425130000|2024-11-12 15:25:30|5999.03|5998.53|5998.53|5998.03|5999.03|5998.53|5998.53|5998.03|481
1731425140000|2024-11-12 15:25:40|5998.28|5997.78|5998.53|5998.03|5998.53|5998.03|5998.03|5997.53|314
1731425150000|2024-11-12 15:25:50|5998.28|5997.78|5998.28|5997.78|5998.28|5997.78|5998.28|5997.78|142
1731425160000|2024-11-12 15:26:00|5998.53|5998.03|5998.53|5998.03|5998.53|5998.03|5998.03|5997.53|283
1731425170000|2024-11-12 15:26:10|5998.65|5998.15|5998.78|5998.28|5998.78|5998.28|5998.53|5998.03|180
1731425180000|2024-11-12 15:26:20|5998.9|5998.4|5999.28|5998.78|5999.28|5998.78|5998.78|5998.28|252
1731425190000|2024-11-12 15:26:30|5999.53|5999.03|5999.53|5999.03|5999.53|5999.03|5999.53|5999.03|178
1731425200000|2024-11-12 15:26:40|5999.28|5998.78|5999.03|5998.53|5999.53|5999.03|5999.03|5998.53|281
1731425210000|2024-11-12 15:26:50|5998.78|5998.28|5998.78|5998.28|5999.03|5998.53|5998.78|5998.28|212
1731425220000|2024-11-12 15:27:00|5999.03|5998.53|5999.03|5998.53|5999.03|5998.53|5998.78|5998.28|127
1731425230000|2024-11-12 15:27:10|5999.28|5998.78|5999.28|5998.78|5999.53|5999.03|5999.28|5998.78|174
1731425240000|2024-11-12 15:27:20|5999.53|5999.03|5999.78|5999.28|6000.03|5999.53|5999.53|5999.03|331
1731425250000|2024-11-12 15:27:30|5999.53|5999.03|6000.03|5999.53|6000.03|5999.53|5999.53|5999.03|302
1731425260000|2024-11-12 15:27:40|6000.28|5999.78|6000.53|6000.03|6000.53|6000.03|6000.28|5999.78|225
1731425270000|2024-11-12 15:27:50|6000.28|5999.78|6000.28|5999.78|6000.28|5999.78|6000.03|5999.53|459
1731425280000|2024-11-12 15:28:00|5999.78|5999.28|5999.03|5998.53|5999.78|5999.28|5999.03|5998.53|547
1731425290000|2024-11-12 15:28:10|5999.28|5998.78|5999.28|5998.78|5999.78|5999.28|5999.28|5998.78|523
1731425300000|2024-11-12 15:28:20|5999.53|5999.03|5999.28|5998.78|5999.53|5999.03|5999.03|5998.53|332
1731425310000|2024-11-12 15:28:30|5999.53|5999.03|5998.78|5998.28|5999.53|5999.03|5998.78|5998.28|211
1731425320000|2024-11-12 15:28:40|5998.53|5998.03|5997.78|5997.28|5998.53|5998.03|5997.78|5997.28|552
1731425330000|2024-11-12 15:28:50|5997.9|5997.4|5997.53|5997.03|5998.03|5997.53|5997.28|5996.78|575
1731425340000|2024-11-12 15:29:00|5997.78|5997.28|5998.28|5997.78|5998.28|5997.78|5997.78|5997.28|446
1731425350000|2024-11-12 15:29:10|5998.4|5997.9|5998.78|5998.28|5998.9|5998.4|5998.28|5997.78|471
1731425360000|2024-11-12 15:29:20|5998.9|5998.4|5998.9|5998.4|5999.03|5998.53|5998.78|5998.28|106
1731425370000|2024-11-12 15:29:30|5998.78|5998.28|5998.28|5997.78|5999.03|5998.53|5998.28|5997.78|286
1731425380000|2024-11-12 15:29:40|5998.03|5997.53|5998.03|5997.53|5998.28|5997.78|5998.03|5997.53|584
1731425390000|2024-11-12 15:29:50|5997.9|5997.4|5997.4|5996.9|5997.9|5997.4|5997.28|5996.78|490
1731425400000|2024-11-12 15:30:00|5997.53|5997.03|5997.53|5997.03|5997.78|5997.28|5997.28|5996.78|631
1731425410000|2024-11-12 15:30:10|5997.28|5996.78|5997.78|5997.28|5997.78|5997.28|5997.03|5996.53|503
1731425420000|2024-11-12 15:30:20|5997.65|5997.15|5997.28|5996.78|5997.65|5997.15|5997.28|5996.78|134
1731425430000|2024-11-12 15:30:30|5997.53|5997.03|5997.03|5996.53|5997.53|5997.03|5997.03|5996.53|349
1731425440000|2024-11-12 15:30:40|5996.78|5996.28|5995.78|5995.28|5996.78|5996.28|5995.53|5995.03|1345
1731425450000|2024-11-12 15:30:50|5996.03|5995.53|5996.03|5995.53|5996.28|5995.78|5996.03|5995.53|535
1731425460000|2024-11-12 15:31:00|5996.28|5995.78|5997.28|5996.78|5997.53|5997.03|5996.28|5995.78|692
1731425470000|2024-11-12 15:31:10|5997.03|5996.53|5997.78|5997.28|5998.03|5997.53|5997.03|5996.53|481
1731425480000|2024-11-12 15:31:20|5997.53|5997.03|5998.03|5997.53|5998.03|5997.53|5997.28|5996.78|444
1731425490000|2024-11-12 15:31:30|5997.9|5997.4|5997.9|5997.4|5998.28|5997.78|5997.78|5997.28|414
1731425500000|2024-11-12 15:31:40|5997.78|5997.28|5997.78|5997.28|5998.03|5997.53|5997.78|5997.28|185
1731425510000|2024-11-12 15:31:50|5997.9|5997.4|5998.03|5997.53|5998.78|5998.28|5997.78|5997.28|437
1731425520000|2024-11-12 15:32:00|5998.28|5997.78|5997.78|5997.28|5998.28|5997.78|5997.78|5997.28|410
1731425530000|2024-11-12 15:32:10|5997.65|5997.15|5997.53|5997.03|5997.78|5997.28|5997.53|5997.03|151
1731425540000|2024-11-12 15:32:20|5997.78|5997.28|5998.03|5997.53|5998.15|5997.65|5997.53|5997.03|138
1731425550000|2024-11-12 15:32:30|5997.9|5997.4|5997.78|5997.28|5998.28|5997.78|5997.78|5997.28|270
1731425560000|2024-11-12 15:32:40|5997.53|5997.03|5997.53|5997.03|5997.53|5997.03|5997.28|5996.78|344
1731425570000|2024-11-12 15:32:50|5997.4|5996.9|5997.03|5996.53|5997.4|5996.9|5997.03|5996.53|223
1731425580000|2024-11-12 15:33:00|5996.78|5996.28|5996.78|5996.28|5997.03|5996.53|5996.28|5995.78|574
1731425590000|2024-11-12 15:33:10|5996.9|5996.4|5997.28|5996.78|5997.28|5996.78|5996.78|5996.28|197
1731425600000|2024-11-12 15:33:20|5997.15|5996.65|5997.53|5997.03|5997.53|5997.03|5997.15|5996.65|168
1731425610000|2024-11-12 15:33:30|5997.28|5996.78|5997.28|5996.78|5997.53|5997.03|5997.03|5996.53|212
1731425620000|2024-11-12 15:33:40|5996.78|5996.28|5997.03|5996.53|5997.03|5996.53|5996.53|5996.03|396
1731425630000|2024-11-12 15:33:50|5996.9|5996.4|5997.53|5997.03|5997.53|5997.03|5996.9|5996.4|177
1731425640000|2024-11-12 15:34:00|5997.78|5997.28|5998.53|5998.03|5998.53|5998.03|5997.53|5997.03|357
1731425650000|2024-11-12 15:34:10|5998.65|5998.15|5998.53|5998.03|5998.78|5998.28|5998.53|5998.03|201
1731425660000|2024-11-12 15:34:20|5998.28|5997.78|5998.03|5997.53|5998.28|5997.78|5998.03|5997.53|245
1731425670000|2024-11-12 15:34:30|5998.15|5997.65|5998.78|5998.28|5998.78|5998.28|5998.15|5997.65|131
1731425680000|2024-11-12 15:34:40|5999.03|5998.53|5999.03|5998.53|5999.03|5998.53|5998.78|5998.28|283
1731425690000|2024-11-12 15:34:50|5999.28|5998.78|5999.53|5999.03|5999.53|5999.03|5999.03|5998.53|279
1731425700000|2024-11-12 15:35:00|5999.28|5998.78|5999.28|5998.78|5999.53|5999.03|5999.03|5998.53|432
1731425710000|2024-11-12 15:35:10|5999.03|5998.53|5999.28|5998.78|5999.53|5999.03|5998.78|5998.28|322
1731425720000|2024-11-12 15:35:20|5999.15|5998.65|5998.78|5998.28|5999.15|5998.65|5998.78|5998.28|172
1731425730000|2024-11-12 15:35:30|5999.03|5998.53|5999.28|5998.78|5999.28|5998.78|5998.78|5998.28|215
1731425740000|2024-11-12 15:35:40|5999.53|5999.03|5999.53|5999.03|5999.53|5999.03|5999.4|5998.9|125
1731425750000|2024-11-12 15:35:50|5999.78|5999.28|5999.28|5998.78|5999.78|5999.28|5999.28|5998.78|317
1731425760000|2024-11-12 15:36:00|5999.53|5999.03|5999.78|5999.28|5999.78|5999.28|5999.53|5999.03|504
1731425770000|2024-11-12 15:36:10|5999.53|5999.03|5999.78|5999.28|5999.78|5999.28|5999.28|5998.78|192
1731425780000|2024-11-12 15:36:20|6000.03|5999.53|5999.78|5999.28|6000.03|5999.53|5999.28|5998.78|381
1731425790000|2024-11-12 15:36:30|5999.53|5999.03|5998.78|5998.28|5999.53|5999.03|5998.53|5998.03|536
1731425800000|2024-11-12 15:36:40|5998.65|5998.15|5998.53|5998.03|5998.78|5998.28|5998.03|5997.53|296
1731425810000|2024-11-12 15:36:50|5998.65|5998.15|5998.03|5997.53|5998.78|5998.28|5998.03|5997.53|335
1731425820000|2024-11-12 15:37:00|5998.15|5997.65|5997.78|5997.28|5998.28|5997.78|5997.78|5997.28|393
1731425830000|2024-11-12 15:37:10|5997.9|5997.4|5998.28|5997.78|5998.53|5998.03|5997.28|5996.78|524
1731425840000|2024-11-12 15:37:20|5998.4|5997.9|5999.03|5998.53|5999.03|5998.53|5998.28|5997.78|426
1731425850000|2024-11-12 15:37:30|5999.15|5998.65|5999.28|5998.78|5999.28|5998.78|5999.03|5998.53|201
1731425860000|2024-11-12 15:37:40|5999.03|5998.53|5999.78|5999.28|5999.78|5999.28|5999.03|5998.53|176
1731425870000|2024-11-12 15:37:50|6000.03|5999.53|6000.78|6000.28|6001.03|6000.53|6000.03|5999.53|785
1731425880000|2024-11-12 15:38:00|6001.03|6000.53|6001.03|6000.53|6001.03|6000.53|6000.78|6000.28|502
1731425890000|2024-11-12 15:38:10|6001.15|6000.65|6000.78|6000.28|6001.53|6001.03|6000.78|6000.28|690
1731425900000|2024-11-12 15:38:20|6000.65|6000.15|6000.78|6000.28|6000.78|6000.28|6000.53|6000.03|389
1731425910000|2024-11-12 15:38:30|6000.9|6000.4|6001.28|6000.78|6001.28|6000.78|6000.9|6000.4|163
1731425920000|2024-11-12 15:38:40|6001.03|6000.53|6001.28|6000.78|6001.28|6000.78|6001.03|6000.53|184
1731425930000|2024-11-12 15:38:50|6001.53|6001.03|6001.03|6000.53|6001.53|6001.03|6001.03|6000.53|335
1731425940000|2024-11-12 15:39:00|6001.28|6000.78|6000.53|6000.03|6001.28|6000.78|6000.53|6000.03|456
1731425950000|2024-11-12 15:39:10|6000.28|5999.78|6000.28|5999.78|6000.28|5999.78|6000.03|5999.53|348
1731425960000|2024-11-12 15:39:20|6000.03|5999.53|5998.78|5998.28|6000.28|5999.78|5998.78|5998.28|745
1731425970000|2024-11-12 15:39:30|5998.53|5998.03|5998.28|5997.78|5998.53|5998.03|5998.03|5997.53|550
1731425980000|2024-11-12 15:39:40|5998.4|5997.9|5998.28|5997.78|5998.78|5998.28|5998.28|5997.78|336
1731425990000|2024-11-12 15:39:50|5998.03|5997.53|5998.03|5997.53|5998.28|5997.78|5998.03|5997.53|238
1731426000000|2024-11-12 15:40:00|5997.78|5997.28|5997.78|5997.28|5998.28|5997.78|5997.78|5997.28|320
1731426010000|2024-11-12 15:40:10|5998.28|5997.78|5998.28|5997.78|5998.28|5997.78|5997.9|5997.4|312
1731426020000|2024-11-12 15:40:20|5998.03|5997.53|5998.28|5997.78|5998.28|5997.78|5998.03|5997.53|201
1731426030000|2024-11-12 15:40:30|5998.15|5997.65|5998.53|5998.03|5998.53|5998.03|5998.03|5997.53|235
1731426040000|2024-11-12 15:40:40|5998.28|5997.78|5997.78|5997.28|5998.28|5997.78|5997.53|5997.03|365
1731426050000|2024-11-12 15:40:50|5997.53|5997.03|5998.28|5997.78|5998.28|5997.78|5997.53|5997.03|220
1731426060000|2024-11-12 15:41:00|5998.53|5998.03|5997.78|5997.28|5998.53|5998.03|5997.78|5997.28|321
1731426070000|2024-11-12 15:41:10|5998.03|5997.53|5998.28|5997.78|5998.28|5997.78|5997.78|5997.28|141
1731426080000|2024-11-12 15:41:20|5998.53|5998.03|5998.28|5997.78|5998.78|5998.28|5998.28|5997.78|394
1731426090000|2024-11-12 15:41:30|5998.4|5997.9|5998.03|5997.53|5998.53|5998.03|5998.03|5997.53|241
1731426100000|2024-11-12 15:41:40|5998.28|5997.78|5998.53|5998.03|5998.78|5998.28|5998.28|5997.78|112
1731426110000|2024-11-12 15:41:50|5998.78|5998.28|5998.53|5998.03|5998.78|5998.28|5998.28|5997.78|742
1731426120000|2024-11-12 15:42:00|5998.28|5997.78|5998.28|5997.78|5998.53|5998.03|5998.28|5997.78|172
1731426130000|2024-11-12 15:42:10|5998.03|5997.53|5998.03|5997.53|5998.28|5997.78|5997.78|5997.28|349
1731426140000|2024-11-12 15:42:20|5998.15|5997.65|5999.03|5998.53|5999.03|5998.53|5998.03|5997.53|512
1731426150000|2024-11-12 15:42:30|5998.78|5998.28|5998.53|5998.03|5998.78|5998.28|5998.53|5998.03|385
1731426160000|2024-11-12 15:42:40|5998.65|5998.15|5998.03|5997.53|5998.65|5998.15|5997.78|5997.28|222
1731426170000|2024-11-12 15:42:50|5997.78|5997.28|5997.53|5997.03|5998.03|5997.53|5997.53|5997.03|206
1731426180000|2024-11-12 15:43:00|5997.28|5996.78|5997.03|5996.53|5997.28|5996.78|5997.03|5996.53|428
1731426190000|2024-11-12 15:43:10|5997.28|5996.78|5997.28|5996.78|5997.53|5997.03|5997.03|5996.53|239
1731426200000|2024-11-12 15:43:20|5997.15|5996.65|5996.28|5995.78|5997.28|5996.78|5996.03|5995.53|900
1731426210000|2024-11-12 15:43:30|5996.15|5995.65|5996.78|5996.28|5997.03|5996.53|5996.03|5995.53|355
1731426220000|2024-11-12 15:43:40|5996.65|5996.15|5996.28|5995.78|5996.78|5996.28|5996.28|5995.78|216
1731426230000|2024-11-12 15:43:50|5996.03|5995.53|5996.03|5995.53|5996.28|5995.78|5996.03|5995.53|218
1731426240000|2024-11-12 15:44:00|5996.15|5995.65|5995.53|5995.03|5996.15|5995.65|5995.28|5994.78|752
1731426250000|2024-11-12 15:44:10|5995.78|5995.28|5994.28|5993.78|5995.78|5995.28|5994.28|5993.78|1393
1731426260000|2024-11-12 15:44:20|5994.53|5994.03|5994.78|5994.28|5994.78|5994.28|5994.28|5993.78|807
1731426270000|2024-11-12 15:44:30|5994.53|5994.03|5994.03|5993.53|5994.78|5994.28|5994.03|5993.53|588
1731426280000|2024-11-12 15:44:40|5993.78|5993.28|5994.28|5993.78|5994.28|5993.78|5993.78|5993.28|782
1731426290000|2024-11-12 15:44:50|5994.03|5993.53|5993.53|5993.03|5994.03|5993.53|5993.53|5993.03|723
1731426300000|2024-11-12 15:45:00|5994.03|5993.53|5994.4|5993.9|5994.53|5994.03|5993.53|5993.03|1664
1731426310000|2024-11-12 15:45:10|5994.28|5993.78|5993.53|5993.03|5994.53|5994.03|5993.53|5993.03|468
1731426320000|2024-11-12 15:45:20|5993.28|5992.78|5993.78|5993.28|5993.78|5993.28|5993.03|5992.53|1084
1731426330000|2024-11-12 15:45:30|5993.53|5993.03|5994.53|5994.03|5994.53|5994.03|5993.28|5992.78|568
1731426340000|2024-11-12 15:45:40|5994.28|5993.78|5994.53|5994.03|5994.78|5994.28|5994.28|5993.78|478
1731426350000|2024-11-12 15:45:50|5994.28|5993.78|5994.53|5994.03|5994.53|5994.03|5994.28|5993.78|417
1731426360000|2024-11-12 15:46:00|5994.78|5994.28|5995.28|5994.78|5995.53|5995.03|5994.53|5994.03|754
1731426370000|2024-11-12 15:46:10|5995.4|5994.9|5995.53|5995.03|5995.53|5995.03|5995.15|5994.65|423
1731426380000|2024-11-12 15:46:20|5995.78|5995.28|5994.78|5994.28|5995.78|5995.28|5994.78|5994.28|430
1731426390000|2024-11-12 15:46:30|5995.03|5994.53|5995.78|5995.28|5995.78|5995.28|5994.53|5994.03|381
1731426400000|2024-11-12 15:46:40|5995.9|5995.4|5996.28|5995.78|5996.28|5995.78|5995.78|5995.28|333
1731426410000|2024-11-12 15:46:50|5996.03|5995.53|5996.03|5995.53|5996.03|5995.53|5995.78|5995.28|261
1731426420000|2024-11-12 15:47:00|5995.78|5995.28|5996.28|5995.78|5996.28|5995.78|5995.78|5995.28|245
1731426430000|2024-11-12 15:47:10|5996.03|5995.53|5995.28|5994.78|5996.03|5995.53|5995.28|5994.78|703
1731426440000|2024-11-12 15:47:20|5995.15|5994.65|5994.78|5994.28|5995.28|5994.78|5994.78|5994.28|311
1731426450000|2024-11-12 15:47:30|5994.9|5994.4|5994.28|5993.78|5994.9|5994.4|5994.28|5993.78|488
1731426460000|2024-11-12 15:47:40|5994.53|5994.03|5993.78|5993.28|5994.53|5994.03|5993.78|5993.28|403
1731426470000|2024-11-12 15:47:50|5994.03|5993.53|5993.78|5993.28|5994.03|5993.53|5993.78|5993.28|131
1731426480000|2024-11-12 15:48:00|5994.03|5993.53|5994.03|5993.53|5994.03|5993.53|5993.53|5993.03|426
1731426490000|2024-11-12 15:48:10|5993.9|5993.4|5994.78|5994.28|5995.03|5994.53|5993.78|5993.28|395
1731426500000|2024-11-12 15:48:20|5995.03|5994.53|5994.9|5994.4|5995.03|5994.53|5994.78|5994.28|311
1731426510000|2024-11-12 15:48:30|5995.03|5994.53|5995.03|5994.53|5995.28|5994.78|5994.78|5994.28|314
1731426520000|2024-11-12 15:48:40|5995.15|5994.65|5995.03|5994.53|5995.28|5994.78|5994.78|5994.28|358
1731426530000|2024-11-12 15:48:50|5995.28|5994.78|5995.53|5995.03|5995.53|5995.03|5995.03|5994.53|207
1731426540000|2024-11-12 15:49:00|5995.4|5994.9|5995.28|5994.78|5995.78|5995.28|5995.15|5994.65|388
1731426550000|2024-11-12 15:49:10|5995.53|5995.03|5995.28|5994.78|5995.53|5995.03|5995.28|5994.78|299
1731426560000|2024-11-12 15:49:20|5995.53|5995.03|5996.28|5995.78|5996.28|5995.78|5995.53|5995.03|422
1731426570000|2024-11-12 15:49:30|5996.15|5995.65|5996.03|5995.53|5996.28|5995.78|5996.03|5995.53|343
1731426580000|2024-11-12 15:49:40|5996.15|5995.65|5995.78|5995.28|5996.15|5995.65|5995.78|5995.28|260
1731426590000|2024-11-12 15:49:50|5995.53|5995.03|5995.28|5994.78|5995.53|5995.03|5995.03|5994.53|455
1731426600000|2024-11-12 15:50:00|5995.4|5994.9|5995.78|5995.28|5996.03|5995.53|5995.28|5994.78|274
1731426610000|2024-11-12 15:50:10|5995.53|5995.03|5995.53|5995.03|5996.03|5995.53|5995.53|5995.03|205
1731426620000|2024-11-12 15:50:20|5995.28|5994.78|5995.28|5994.78|5995.28|5994.78|5995.28|5994.78|343
1731426630000|2024-11-12 15:50:30|5995.53|5995.03|5995.53|5995.03|5995.53|5995.03|5995.28|5994.78|345
1731426640000|2024-11-12 15:50:40|5995.78|5995.28|5996.03|5995.53|5996.28|5995.78|5995.78|5995.28|563
1731426650000|2024-11-12 15:50:50|5995.9|5995.4|5995.28|5994.78|5995.9|5995.4|5995.28|5994.78|181
1731426660000|2024-11-12 15:51:00|5995.15|5994.65|5995.28|5994.78|5995.28|5994.78|5995.03|5994.53|369
1731426670000|2024-11-12 15:51:10|5995.4|5994.9|5995.78|5995.28|5995.78|5995.28|5995.4|5994.9|210
1731426680000|2024-11-12 15:51:20|5996.03|5995.53|5996.03|5995.53|5996.03|5995.53|5995.9|5995.4|222
1731426690000|2024-11-12 15:51:30|5995.78|5995.28|5996.03|5995.53|5996.03|5995.53|5995.78|5995.28|287
1731426700000|2024-11-12 15:51:40|5995.78|5995.28|5995.78|5995.28|5995.78|5995.28|5995.53|5995.03|154
1731426710000|2024-11-12 15:51:50|5995.53|5995.03|5995.15|5994.65|5995.78|5995.28|5995.03|5994.53|438
1731426720000|2024-11-12 15:52:00|5995.03|5994.53|5995.28|5994.78|5995.28|5994.78|5994.78|5994.28|309
1731426730000|2024-11-12 15:52:10|5995.03|5994.53|5995.53|5995.03|5995.78|5995.28|5995.03|5994.53|438
1731426740000|2024-11-12 15:52:20|5995.28|5994.78|5995.03|5994.53|5995.53|5995.03|5994.78|5994.28|304
1731426750000|2024-11-12 15:52:30|5994.78|5994.28|5995.28|5994.78|5995.28|5994.78|5994.78|5994.28|194
1731426760000|2024-11-12 15:52:40|5995.03|5994.53|5995.03|5994.53|5995.03|5994.53|5994.78|5994.28|272
1731426770000|2024-11-12 15:52:50|5995.28|5994.78|5995.03|5994.53|5995.28|5994.78|5995.03|5994.53|160
1731426780000|2024-11-12 15:53:00|5994.78|5994.28|5995.03|5994.53|5995.03|5994.53|5994.78|5994.28|261
1731426790000|2024-11-12 15:53:10|5994.78|5994.28|5994.78|5994.28|5995.28|5994.78|5994.78|5994.28|237
1731426800000|2024-11-12 15:53:20|5995.03|5994.53|5995.03|5994.53|5995.03|5994.53|5994.78|5994.28|227
1731426810000|2024-11-12 15:53:30|5994.78|5994.28|5994.03|5993.53|5994.78|5994.28|5994.03|5993.53|593
1731426820000|2024-11-12 15:53:40|5993.78|5993.28|5993.28|5992.78|5993.78|5993.28|5993.28|5992.78|654
1731426830000|2024-11-12 15:53:50|5993.03|5992.53|5993.28|5992.78|5993.28|5992.78|5993.03|5992.53|378
1731426840000|2024-11-12 15:54:00|5993.4|5992.9|5993.78|5993.28|5994.53|5994.03|5993.4|5992.9|826
1731426850000|2024-11-12 15:54:10|5993.65|5993.15|5993.78|5993.28|5994.03|5993.53|5993.53|5993.03|440
1731426860000|2024-11-12 15:54:20|5993.53|5993.03|5993.53|5993.03|5993.53|5993.03|5993.53|5993.03|72
1731426870000|2024-11-12 15:54:30|5993.4|5992.9|5993.53|5993.03|5993.53|5993.03|5993.28|5992.78|560
1731426880000|2024-11-12 15:54:40|5993.28|5992.78|5993.53|5993.03|5993.53|5993.03|5993.28|5992.78|395
1731426890000|2024-11-12 15:54:50|5993.28|5992.78|5992.53|5992.03|5993.28|5992.78|5992.03|5991.53|1648
1731426900000|2024-11-12 15:55:00|5992.78|5992.28|5992.03|5991.53|5993.03|5992.53|5992.03|5991.53|1313
1731426910000|2024-11-12 15:55:10|5992.28|5991.78|5992.28|5991.78|5992.78|5992.28|5992.28|5991.78|548
1731426920000|2024-11-12 15:55:20|5992.53|5992.03|5993.03|5992.53|5993.03|5992.53|5992.53|5992.03|382
1731426930000|2024-11-12 15:55:30|5993.28|5992.78|5993.78|5993.28|5993.78|5993.28|5993.28|5992.78|513
1731426940000|2024-11-12 15:55:40|5993.53|5993.03|5993.03|5992.53|5993.53|5993.03|5993.03|5992.53|303
1731426950000|2024-11-12 15:55:50|5993.15|5992.65|5993.28|5992.78|5993.28|5992.78|5993.03|5992.53|347
1731426960000|2024-11-12 15:56:00|5993.53|5993.03|5993.28|5992.78|5994.03|5993.53|5993.28|5992.78|624
1731426970000|2024-11-12 15:56:10|5993.03|5992.53|5992.53|5992.03|5993.03|5992.53|5992.28|5991.78|419
1731426980000|2024-11-12 15:56:20|5992.28|5991.78|5992.53|5992.03|5992.78|5992.28|5992.28|5991.78|241
1731426990000|2024-11-12 15:56:30|5992.4|5991.9|5992.03|5991.53|5992.53|5992.03|5992.03|5991.53|287
1731427000000|2024-11-12 15:56:40|5992.28|5991.78|5992.03|5991.53|5992.28|5991.78|5991.78|5991.28|392
1731427010000|2024-11-12 15:56:50|5991.9|5991.4|5991.78|5991.28|5992.03|5991.53|5991.53|5991.03|770
1731427020000|2024-11-12 15:57:00|5991.53|5991.03|5991.28|5990.78|5991.78|5991.28|5991.03|5990.53|861
1731427030000|2024-11-12 15:57:10|5991.03|5990.53|5990.78|5990.28|5991.03|5990.53|5990.03|5989.53|1649
1731427040000|2024-11-12 15:57:20|5990.53|5990.03|5990.53|5990.03|5990.53|5990.03|5990.53|5990.03|376
1731427050000|2024-11-12 15:57:30|5990.28|5989.78|5990.28|5989.78|5990.53|5990.03|5990.03|5989.53|961
1731427060000|2024-11-12 15:57:40|5990.03|5989.53|5990.28|5989.78|5990.28|5989.78|5990.03|5989.53|427
1731427070000|2024-11-12 15:57:50|5990.53|5990.03|5992.03|5991.53|5992.28|5991.78|5990.53|5990.03|1222
1731427080000|2024-11-12 15:58:00|5992.28|5991.78|5993.03|5992.53|5993.28|5992.78|5992.28|5991.78|730
1731427090000|2024-11-12 15:58:10|5992.78|5992.28|5992.78|5992.28|5992.78|5992.28|5992.28|5991.78|470
1731427100000|2024-11-12 15:58:20|5992.65|5992.15|5992.28|5991.78|5992.78|5992.28|5992.15|5991.65|367
1731427110000|2024-11-12 15:58:30|5992.53|5992.03|5992.28|5991.78|5993.03|5992.53|5992.28|5991.78|373
1731427120000|2024-11-12 15:58:40|5992.15|5991.65|5992.15|5991.65|5992.28|5991.78|5992.03|5991.53|178
1731427130000|2024-11-12 15:58:50|5992.03|5991.53|5991.28|5990.78|5992.03|5991.53|5991.28|5990.78|458
1731427140000|2024-11-12 15:59:00|5991.03|5990.53|5990.28|5989.78|5991.03|5990.53|5990.03|5989.53|947
1731427150000|2024-11-12 15:59:10|5990.03|5989.53|5990.28|5989.78|5990.28|5989.78|5990.03|5989.53|261
1731427160000|2024-11-12 15:59:20|5990.53|5990.03|5990.28|5989.78|5990.53|5990.03|5990.28|5989.78|391
1731427170000|2024-11-12 15:59:30|5990.53|5990.03|5990.28|5989.78|5990.78|5990.28|5990.28|5989.78|361
1731427180000|2024-11-12 15:59:40|5990.03|5989.53|5990.03|5989.53|5990.28|5989.78|5990.03|5989.53|349
1731427190000|2024-11-12 15:59:50|5990.28|5989.78|5990.28|5989.78|5990.53|5990.03|5990.03|5989.53|491
1731427200000|2024-11-12 16:00:00|5990.53|5990.03|5991.03|5990.53|5991.28|5990.78|5990.53|5990.03|649
1731427210000|2024-11-12 16:00:10|5990.78|5990.28|5991.03|5990.53|5991.03|5990.53|5990.53|5990.03|431
1731427220000|2024-11-12 16:00:20|5990.78|5990.28|5990.78|5990.28|5990.78|5990.28|5990.28|5989.78|532
1731427230000|2024-11-12 16:00:30|5990.53|5990.03|5990.03|5989.53|5990.78|5990.28|5990.03|5989.53|387
1731427240000|2024-11-12 16:00:40|5990.53|5990.03|5991.03|5990.53|5991.03|5990.53|5990.28|5989.78|494
1731427250000|2024-11-12 16:00:50|5991.15|5990.65|5991.78|5991.28|5991.78|5991.28|5991.03|5990.53|391
1731427260000|2024-11-12 16:01:00|5992.03|5991.53|5992.53|5992.03|5992.65|5992.15|5992.03|5991.53|793
1731427270000|2024-11-12 16:01:10|5992.28|5991.78|5991.03|5990.53|5992.28|5991.78|5991.03|5990.53|1088
1731427280000|2024-11-12 16:01:20|5990.78|5990.28|5990.78|5990.28|5991.03|5990.53|5990.78|5990.28|489
1731427290000|2024-11-12 16:01:30|5990.53|5990.03|5990.28|5989.78|5990.53|5990.03|5990.28|5989.78|350
1731427300000|2024-11-12 16:01:40|5990.78|5990.28|5990.78|5990.28|5990.78|5990.28|5990.03|5989.53|748
1731427310000|2024-11-12 16:01:50|5990.65|5990.15|5990.65|5990.15|5990.78|5990.28|5990.53|5990.03|149
1731427320000|2024-11-12 16:02:00|5991.03|5990.53|5991.28|5990.78|5991.28|5990.78|5990.78|5990.28|502
1731427330000|2024-11-12 16:02:10|5991.53|5991.03|5992.28|5991.78|5992.28|5991.78|5991.53|5991.03|368
1731427340000|2024-11-12 16:02:20|5992.4|5991.9|5992.53|5992.03|5992.78|5992.28|5992.28|5991.78|669
1731427350000|2024-11-12 16:02:30|5992.78|5992.28|5992.53|5992.03|5992.78|5992.28|5992.53|5992.03|439
1731427360000|2024-11-12 16:02:40|5992.28|5991.78|5991.53|5991.03|5992.28|5991.78|5991.53|5991.03|352
1731427370000|2024-11-12 16:02:50|5991.78|5991.28|5991.53|5991.03|5991.78|5991.28|5991.28|5990.78|499
1731427380000|2024-11-12 16:03:00|5991.28|5990.78|5991.28|5990.78|5991.53|5991.03|5991.28|5990.78|297
1731427390000|2024-11-12 16:03:10|5991.03|5990.53|5991.78|5991.28|5992.03|5991.53|5991.03|5990.53|603
1731427400000|2024-11-12 16:03:20|5991.53|5991.03|5992.78|5992.28|5992.78|5992.28|5991.53|5991.03|499
1731427410000|2024-11-12 16:03:30|5992.53|5992.03|5992.78|5992.28|5993.28|5992.78|5992.53|5992.03|828
1731427420000|2024-11-12 16:03:40|5992.53|5992.03|5992.28|5991.78|5992.53|5992.03|5992.03|5991.53|466
1731427430000|2024-11-12 16:03:50|5992.03|5991.53|5991.78|5991.28|5992.28|5991.78|5991.65|5991.15|194
1731427440000|2024-11-12 16:04:00|5991.53|5991.03|5990.78|5990.28|5991.53|5991.03|5990.53|5990.03|617
1731427450000|2024-11-12 16:04:10|5990.65|5990.15|5990.78|5990.28|5990.78|5990.28|5990.53|5990.03|198
1731427460000|2024-11-12 16:04:20|5990.65|5990.15|5991.78|5991.28|5991.78|5991.28|5990.65|5990.15|312
1731427470000|2024-11-12 16:04:30|5992.03|5991.53|5992.53|5992.03|5992.53|5992.03|5991.78|5991.28|371
1731427480000|2024-11-12 16:04:40|5992.78|5992.28|5992.78|5992.28|5992.78|5992.28|5992.53|5992.03|224
1731427490000|2024-11-12 16:04:50|5992.53|5992.03|5992.53|5992.03|5992.78|5992.28|5992.53|5992.03|144
1731427500000|2024-11-12 16:05:00|5992.28|5991.78|5991.78|5991.28|5992.53|5992.03|5991.53|5991.03|458
1731427510000|2024-11-12 16:05:10|5992.03|5991.53|5992.28|5991.78|5992.78|5992.28|5992.03|5991.53|622
1731427520000|2024-11-12 16:05:20|5992.03|5991.53|5992.03|5991.53|5992.03|5991.53|5991.78|5991.28|297
1731427530000|2024-11-12 16:05:30|5992.28|5991.78|5992.03|5991.53|5992.28|5991.78|5991.9|5991.4|203
1731427540000|2024-11-12 16:05:40|5991.9|5991.4|5991.78|5991.28|5992.03|5991.53|5991.78|5991.28|358
1731427550000|2024-11-12 16:05:50|5991.53|5991.03|5991.28|5990.78|5991.78|5991.28|5991.03|5990.53|400
1731427560000|2024-11-12 16:06:00|5991.03|5990.53|5990.78|5990.28|5991.03|5990.53|5990.28|5989.78|536
1731427570000|2024-11-12 16:06:10|5991.03|5990.53|5990.78|5990.28|5991.03|5990.53|5990.78|5990.28|390
1731427580000|2024-11-12 16:06:20|5990.53|5990.03|5990.78|5990.28|5991.03|5990.53|5990.53|5990.03|252
1731427590000|2024-11-12 16:06:30|5990.65|5990.15|5990.28|5989.78|5990.78|5990.28|5990.28|5989.78|338
1731427600000|2024-11-12 16:06:40|5990.53|5990.03|5991.53|5991.03|5991.53|5991.03|5990.53|5990.03|568
1731427610000|2024-11-12 16:06:50|5991.4|5990.9|5991.78|5991.28|5992.03|5991.53|5991.4|5990.9|282
1731427620000|2024-11-12 16:07:00|5991.53|5991.03|5991.53|5991.03|5991.78|5991.28|5991.28|5990.78|473
1731427630000|2024-11-12 16:07:10|5991.65|5991.15|5991.78|5991.28|5991.78|5991.28|5991.28|5990.78|187
1731427640000|2024-11-12 16:07:20|5991.53|5991.03|5991.78|5991.28|5991.78|5991.28|5991.28|5990.78|218
1731427650000|2024-11-12 16:07:30|5991.9|5991.4|5991.53|5991.03|5992.28|5991.78|5991.53|5991.03|253
1731427660000|2024-11-12 16:07:40|5991.4|5990.9|5990.78|5990.28|5991.4|5990.9|5990.78|5990.28|140
1731427670000|2024-11-12 16:07:50|5990.65|5990.15|5990.78|5990.28|5990.78|5990.28|5990.65|5990.15|238
1731427680000|2024-11-12 16:08:00|5990.9|5990.4|5991.53|5991.03|5991.53|5991.03|5990.9|5990.4|164
1731427690000|2024-11-12 16:08:10|5991.28|5990.78|5990.78|5990.28|5991.28|5990.78|5990.53|5990.03|285
1731427700000|2024-11-12 16:08:20|5990.53|5990.03|5990.28|5989.78|5990.78|5990.28|5990.28|5989.78|193
1731427710000|2024-11-12 16:08:30|5990.03|5989.53|5990.03|5989.53|5990.15|5989.65|5989.53|5989.03|903
1731427720000|2024-11-12 16:08:40|5989.9|5989.4|5990.28|5989.78|5990.28|5989.78|5989.78|5989.28|249
1731427730000|2024-11-12 16:08:50|5990.53|5990.03|5991.03|5990.53|5991.28|5990.78|5990.53|5990.03|384
1731427740000|2024-11-12 16:09:00|5991.28|5990.78|5990.53|5990.03|5991.28|5990.78|5990.28|5989.78|407
1731427750000|2024-11-12 16:09:10|5990.28|5989.78|5990.03|5989.53|5990.28|5989.78|5990.03|5989.53|112
1731427760000|2024-11-12 16:09:20|5990.28|5989.78|5990.28|5989.78|5990.28|5989.78|5990.03|5989.53|330
1731427770000|2024-11-12 16:09:30|5990.03|5989.53|5990.03|5989.53|5990.28|5989.78|5990.03|5989.53|156
1731427780000|2024-11-12 16:09:40|5989.9|5989.4|5990.03|5989.53|5990.03|5989.53|5989.78|5989.28|258
1731427790000|2024-11-12 16:09:50|5989.9|5989.4|5989.78|5989.28|5990.03|5989.53|5989.53|5989.03|365
1731427800000|2024-11-12 16:10:00|5990.03|5989.53|5990.03|5989.53|5990.28|5989.78|5990.03|5989.53|481
1731427810000|2024-11-12 16:10:10|5989.78|5989.28|5989.78|5989.28|5990.03|5989.53|5989.53|5989.03|455
1731427820000|2024-11-12 16:10:20|5990.03|5989.53|5989.53|5989.03|5990.03|5989.53|5989.28|5988.78|252
1731427830000|2024-11-12 16:10:30|5989.28|5988.78|5990.03|5989.53|5990.03|5989.53|5989.28|5988.78|483
1731427840000|2024-11-12 16:10:40|5990.15|5989.65|5990.53|5990.03|5990.53|5990.03|5990.03|5989.53|558
1731427850000|2024-11-12 16:10:50|5990.4|5989.9|5990.03|5989.53|5990.4|5989.9|5990.03|5989.53|251
1731427860000|2024-11-12 16:11:00|5989.9|5989.4|5989.78|5989.28|5990.03|5989.53|5989.78|5989.28|288
1731427870000|2024-11-12 16:11:10|5989.9|5989.4|5990.03|5989.53|5990.03|5989.53|5989.78|5989.28|204
1731427880000|2024-11-12 16:11:20|5990.15|5989.65|5990.03|5989.53|5990.53|5990.03|5989.78|5989.28|468
1731427890000|2024-11-12 16:11:30|5989.78|5989.28|5990.28|5989.78|5990.28|5989.78|5989.78|5989.28|390
1731427900000|2024-11-12 16:11:40|5990.53|5990.03|5990.78|5990.28|5990.78|5990.28|5990.53|5990.03|171
1731427910000|2024-11-12 16:11:50|5990.53|5990.03|5990.53|5990.03|5991.03|5990.53|5990.28|5989.78|329
1731427920000|2024-11-12 16:12:00|5990.78|5990.28|5990.53|5990.03|5991.03|5990.53|5990.28|5989.78|483
1731427930000|2024-11-12 16:12:10|5990.78|5990.28|5990.53|5990.03|5991.28|5990.78|5990.53|5990.03|514
1731427940000|2024-11-12 16:12:20|5990.4|5989.9|5990.53|5990.03|5990.53|5990.03|5990.4|5989.9|144
1731427950000|2024-11-12 16:12:30|5990.28|5989.78|5990.03|5989.53|5990.28|5989.78|5990.03|5989.53|234
1731427960000|2024-11-12 16:12:40|5989.78|5989.28|5989.78|5989.28|5990.03|5989.53|5989.78|5989.28|486
1731427970000|2024-11-12 16:12:50|5990.03|5989.53|5989.78|5989.28|5990.15|5989.65|5989.78|5989.28|292
1731427980000|2024-11-12 16:13:00|5989.53|5989.03|5989.53|5989.03|5989.78|5989.28|5989.28|5988.78|315
1731427990000|2024-11-12 16:13:10|5989.4|5988.9|5989.28|5988.78|5990.03|5989.53|5989.28|5988.78|555
1731428000000|2024-11-12 16:13:20|5989.03|5988.53|5988.53|5988.03|5989.28|5988.78|5988.53|5988.03|738
1731428010000|2024-11-12 16:13:30|5988.78|5988.28|5988.78|5988.28|5988.78|5988.28|5988.28|5987.78|786
1731428020000|2024-11-12 16:13:40|5989.03|5988.53|5990.03|5989.53|5990.03|5989.53|5989.03|5988.53|571
1731428030000|2024-11-12 16:13:50|5990.28|5989.78|5990.53|5990.03|5990.53|5990.03|5990.03|5989.53|359
1731428040000|2024-11-12 16:14:00|5990.78|5990.28|5990.53|5990.03|5990.78|5990.28|5990.28|5989.78|694
1731428050000|2024-11-12 16:14:10|5990.28|5989.78|5989.78|5989.28|5990.28|5989.78|5989.78|5989.28|523
1731428060000|2024-11-12 16:14:20|5990.03|5989.53|5989.53|5989.03|5990.03|5989.53|5989.53|5989.03|374
1731428070000|2024-11-12 16:14:30|5989.4|5988.9|5989.03|5988.53|5989.53|5989.03|5989.03|5988.53|197
1731428080000|2024-11-12 16:14:40|5989.15|5988.65|5989.03|5988.53|5989.28|5988.78|5989.03|5988.53|268
1731428090000|2024-11-12 16:14:50|5989.28|5988.78|5989.53|5989.03|5989.78|5989.28|5989.03|5988.53|321
1731428100000|2024-11-12 16:15:00|5989.78|5989.28|5989.53|5989.03|5989.78|5989.28|5989.53|5989.03|316
1731428110000|2024-11-12 16:15:10|5990.03|5989.53|5990.03|5989.53|5990.28|5989.78|5989.78|5989.28|450
1731428120000|2024-11-12 16:15:20|5989.9|5989.4|5989.53|5989.03|5989.9|5989.4|5989.53|5989.03|193
1731428130000|2024-11-12 16:15:30|5989.28|5988.78|5990.03|5989.53|5990.03|5989.53|5989.28|5988.78|334
1731428140000|2024-11-12 16:15:40|5989.78|5989.28|5989.53|5989.03|5989.78|5989.28|5989.4|5988.9|255
1731428150000|2024-11-12 16:15:50|5989.78|5989.28|5989.53|5989.03|5989.78|5989.28|5989.53|5989.03|302
1731428160000|2024-11-12 16:16:00|5989.65|5989.15|5989.53|5989.03|5989.78|5989.28|5989.53|5989.03|273
1731428170000|2024-11-12 16:16:10|5989.78|5989.28|5989.78|5989.28|5989.78|5989.28|5989.53|5989.03|157
1731428180000|2024-11-12 16:16:20|5989.53|5989.03|5989.28|5988.78|5989.53|5989.03|5989.28|5988.78|192
1731428190000|2024-11-12 16:16:30|5989.53|5989.03|5989.53|5989.03|5989.53|5989.03|5989.28|5988.78|157
1731428200000|2024-11-12 16:16:40|||||||||53
1731428210000|2024-11-12 16:16:50|5989.78|5989.28|5989.53|5989.03|5989.78|5989.28|5989.53|5989.03|283
1731428220000|2024-11-12 16:17:00|5989.78|5989.28|5990.28|5989.78|5990.28|5989.78|5989.78|5989.28|439
1731428230000|2024-11-12 16:17:10|5990.03|5989.53|5990.4|5989.9|5990.78|5990.28|5990.03|5989.53|483
1731428240000|2024-11-12 16:17:20|5990.53|5990.03|5990.53|5990.03|5990.78|5990.28|5990.28|5989.78|271
1731428250000|2024-11-12 16:17:30|5990.78|5990.28|5990.28|5989.78|5991.03|5990.53|5990.03|5989.53|532
1731428260000|2024-11-12 16:17:40|5990.53|5990.03|5990.03|5989.53|5990.53|5990.03|5990.03|5989.53|423
1731428270000|2024-11-12 16:17:50|5990.15|5989.65|5990.53|5990.03|5990.53|5990.03|5990.15|5989.65|151
1731428280000|2024-11-12 16:18:00|5990.78|5990.28|5990.03|5989.53|5990.78|5990.28|5990.03|5989.53|427
1731428290000|2024-11-12 16:18:10|5990.15|5989.65|5989.78|5989.28|5990.28|5989.78|5989.53|5989.03|289
1731428300000|2024-11-12 16:18:20|5990.03|5989.53|5990.03|5989.53|5990.28|5989.78|5989.78|5989.28|191
1731428310000|2024-11-12 16:18:30|5989.78|5989.28|5989.78|5989.28|5989.9|5989.4|5989.78|5989.28|110
1731428320000|2024-11-12 16:18:40|5990.03|5989.53|5990.28|5989.78|5990.28|5989.78|5989.78|5989.28|239
1731428330000|2024-11-12 16:18:50|5990.4|5989.9|5990.53|5990.03|5990.78|5990.28|5990.28|5989.78|254
1731428340000|2024-11-12 16:19:00|5990.28|5989.78|5991.03|5990.53|5991.03|5990.53|5990.28|5989.78|236
1731428350000|2024-11-12 16:19:10|5990.78|5990.28|5991.78|5991.28|5991.78|5991.28|5990.78|5990.28|592
1731428360000|2024-11-12 16:19:20|5992.03|5991.53|5992.28|5991.78|5992.53|5992.03|5992.03|5991.53|714
1731428370000|2024-11-12 16:19:30|5992.53|5992.03|5993.03|5992.53|5993.03|5992.53|5992.53|5992.03|344
1731428380000|2024-11-12 16:19:40|5992.78|5992.28|5993.03|5992.53|5993.03|5992.53|5992.78|5992.28|430
1731428390000|2024-11-12 16:19:50|5993.15|5992.65|5993.03|5992.53|5993.15|5992.65|5993.03|5992.53|238
1731428400000|2024-11-12 16:20:00|5992.78|5992.28|5992.78|5992.28|5993.28|5992.78|5992.78|5992.28|871
1731428410000|2024-11-12 16:20:10|5992.53|5992.03|5993.28|5992.78|5993.28|5992.78|5992.53|5992.03|380
1731428420000|2024-11-12 16:20:20|5993.53|5993.03|5993.28|5992.78|5993.78|5993.28|5993.03|5992.53|603
1731428430000|2024-11-12 16:20:30|5993.53|5993.03|5993.28|5992.78|5993.53|5993.03|5993.03|5992.53|408
1731428440000|2024-11-12 16:20:40|5993.03|5992.53|5992.78|5992.28|5993.28|5992.78|5992.78|5992.28|278
1731428450000|2024-11-12 16:20:50|5992.65|5992.15|5992.28|5991.78|5992.78|5992.28|5992.03|5991.53|744
1731428460000|2024-11-12 16:21:00|5992.03|5991.53|5991.78|5991.28|5992.28|5991.78|5991.78|5991.28|683
1731428470000|2024-11-12 16:21:10|5991.9|5991.4|5991.53|5991.03|5992.03|5991.53|5991.53|5991.03|672
1731428480000|2024-11-12 16:21:20|5991.28|5990.78|5991.03|5990.53|5991.28|5990.78|5991.03|5990.53|344
1731428490000|2024-11-12 16:21:30|5990.9|5990.4|5990.78|5990.28|5990.9|5990.4|5990.78|5990.28|278
1731428500000|2024-11-12 16:21:40|5991.03|5990.53|5991.53|5991.03|5991.78|5991.28|5991.03|5990.53|496
1731428510000|2024-11-12 16:21:50|5991.78|5991.28|5991.53|5991.03|5991.78|5991.28|5991.28|5990.78|379
1731428520000|2024-11-12 16:22:00|5991.78|5991.28|5990.78|5990.28|5992.03|5991.53|5990.78|5990.28|545
1731428530000|2024-11-12 16:22:10|5990.9|5990.4|5990.53|5990.03|5990.9|5990.4|5990.28|5989.78|431
1731428540000|2024-11-12 16:22:20|5990.78|5990.28|5991.03|5990.53|5991.28|5990.78|5990.53|5990.03|386
1731428550000|2024-11-12 16:22:30|5990.9|5990.4|5990.78|5990.28|5991.03|5990.53|5990.78|5990.28|132
1731428560000|2024-11-12 16:22:40|5990.9|5990.4|5990.53|5990.03|5991.03|5990.53|5990.53|5990.03|166
1731428570000|2024-11-12 16:22:50|5990.4|5989.9|5990.53|5990.03|5990.78|5990.28|5990.28|5989.78|244
1731428580000|2024-11-12 16:23:00|5990.4|5989.9|5990.28|5989.78|5990.53|5990.03|5990.03|5989.53|408
1731428590000|2024-11-12 16:23:10|5990.03|5989.53|5990.53|5990.03|5990.53|5990.03|5990.03|5989.53|294
1731428600000|2024-11-12 16:23:20|5990.4|5989.9|5990.03|5989.53|5990.4|5989.9|5990.03|5989.53|370
1731428610000|2024-11-12 16:23:30|5989.9|5989.4|5989.03|5988.53|5989.9|5989.4|5989.03|5988.53|652
1731428620000|2024-11-12 16:23:40|5989.28|5988.78|5989.03|5988.53|5989.28|5988.78|5989.03|5988.53|199
1731428630000|2024-11-12 16:23:50|5988.9|5988.4|5989.03|5988.53|5989.28|5988.78|5988.9|5988.4|307
1731428640000|2024-11-12 16:24:00|5989.15|5988.65|5989.03|5988.53|5989.28|5988.78|5988.78|5988.28|462
1731428650000|2024-11-12 16:24:10|5988.9|5988.4|5988.78|5988.28|5989.03|5988.53|5988.78|5988.28|521
1731428660000|2024-11-12 16:24:20|5988.65|5988.15|5988.78|5988.28|5988.78|5988.28|5988.53|5988.03|319
1731428670000|2024-11-12 16:24:30|5988.53|5988.03|5988.53|5988.03|5988.53|5988.03|5988.53|5988.03|541
1731428680000|2024-11-12 16:24:40|5988.28|5987.78|5988.28|5987.78|5988.53|5988.03|5988.28|5987.78|244
1731428690000|2024-11-12 16:24:50|5988.03|5987.53|5988.53|5988.03|5988.53|5988.03|5988.03|5987.53|751
1731428700000|2024-11-12 16:25:00|5988.78|5988.28|5989.03|5988.53|5989.03|5988.53|5988.53|5988.03|610
1731428710000|2024-11-12 16:25:10|5988.78|5988.28|5988.53|5988.03|5988.78|5988.28|5988.53|5988.03|338
1731428720000|2024-11-12 16:25:20|5988.78|5988.28|5988.53|5988.03|5988.78|5988.28|5988.53|5988.03|435
1731428730000|2024-11-12 16:25:30|5988.28|5987.78|5988.78|5988.28|5989.03|5988.53|5988.28|5987.78|443
1731428740000|2024-11-12 16:25:40|5989.03|5988.53|5989.03|5988.53|5989.15|5988.65|5988.78|5988.28|276
1731428750000|2024-11-12 16:25:50|5988.9|5988.4|5988.53|5988.03|5989.03|5988.53|5988.53|5988.03|179
1731428760000|2024-11-12 16:26:00|5988.78|5988.28|5989.53|5989.03|5989.53|5989.03|5988.53|5988.03|488
1731428770000|2024-11-12 16:26:10|5989.78|5989.28|5990.28|5989.78|5990.28|5989.78|5989.78|5989.28|704
1731428780000|2024-11-12 16:26:20|5990.53|5990.03|5990.03|5989.53|5990.53|5990.03|5989.78|5989.28|473
1731428790000|2024-11-12 16:26:30|5989.9|5989.4|5990.28|5989.78|5990.28|5989.78|5989.78|5989.28|245
1731428800000|2024-11-12 16:26:40|5990.4|5989.9|5990.53|5990.03|5990.78|5990.28|5990.4|5989.9|446
1731428810000|2024-11-12 16:26:50|||||||||80
1731428820000|2024-11-12 16:27:00|5990.78|5990.28|5990.53|5990.03|5991.03|5990.53|5990.53|5990.03|445
1731428830000|2024-11-12 16:27:10|5990.28|5989.78|5990.03|5989.53|5990.28|5989.78|5990.03|5989.53|191
1731428840000|2024-11-12 16:27:20|5990.28|5989.78|5989.78|5989.28|5990.28|5989.78|5989.78|5989.28|260
1731428850000|2024-11-12 16:27:30|5990.03|5989.53|5989.78|5989.28|5990.03|5989.53|5989.53|5989.03|187
1731428860000|2024-11-12 16:27:40|5989.65|5989.15|5989.53|5989.03|5989.78|5989.28|5989.53|5989.03|121
1731428870000|2024-11-12 16:27:50|5989.78|5989.28|5990.03|5989.53|5990.03|5989.53|5989.28|5988.78|568
1731428880000|2024-11-12 16:28:00|5989.78|5989.28|5989.78|5989.28|5990.03|5989.53|5989.53|5989.03|277
1731428890000|2024-11-12 16:28:10|5989.9|5989.4|5990.03|5989.53|5990.28|5989.78|5989.78|5989.28|148
1731428900000|2024-11-12 16:28:20|5989.9|5989.4|5989.78|5989.28|5989.9|5989.4|5989.53|5989.03|139
1731428910000|2024-11-12 16:28:30|5989.9|5989.4|5989.78|5989.28|5989.9|5989.4|5989.53|5989.03|190
1731428920000|2024-11-12 16:28:40|5989.53|5989.03|5989.53|5989.03|5989.78|5989.28|5989.28|5988.78|189
1731428930000|2024-11-12 16:28:50|5989.4|5988.9|5989.78|5989.28|5989.78|5989.28|5989.28|5988.78|171
1731428940000|2024-11-12 16:29:00|5990.28|5989.78|5990.03|5989.53|5990.28|5989.78|5989.78|5989.28|373
1731428950000|2024-11-12 16:29:10|5989.78|5989.28|5989.78|5989.28|5989.78|5989.28|5989.53|5989.03|167
1731428960000|2024-11-12 16:29:20|5989.9|5989.4|5989.53|5989.03|5990.03|5989.53|5989.53|5989.03|156
1731428970000|2024-11-12 16:29:30|5989.78|5989.28|5989.78|5989.28|5989.78|5989.28|5989.53|5989.03|143
1731428980000|2024-11-12 16:29:40|||||||||143
1731428990000|2024-11-12 16:29:50|5989.53|5989.03|5989.78|5989.28|5989.78|5989.28|5989.53|5989.03|199
1731429000000|2024-11-12 16:30:00|5989.53|5989.03|5989.78|5989.28|5989.78|5989.28|5989.28|5988.78|353
1731429010000|2024-11-12 16:30:10|5989.53|5989.03|5989.53|5989.03|5989.78|5989.28|5989.53|5989.03|250
1731429020000|2024-11-12 16:30:20|5989.78|5989.28|5989.78|5989.28|5989.78|5989.28|5989.78|5989.28|129
1731429030000|2024-11-12 16:30:30|5989.65|5989.15|5989.53|5989.03|5989.65|5989.15|5989.28|5988.78|230
1731429040000|2024-11-12 16:30:40|5989.65|5989.15|5990.03|5989.53|5990.28|5989.78|5989.28|5988.78|646
1731429050000|2024-11-12 16:30:50|5989.9|5989.4|5989.78|5989.28|5990.28|5989.78|5989.78|5989.28|373
1731429060000|2024-11-12 16:31:00|5989.9|5989.4|5990.28|5989.78|5990.53|5990.03|5989.78|5989.28|272
1731429070000|2024-11-12 16:31:10|5990.03|5989.53|5990.03|5989.53|5990.28|5989.78|5989.78|5989.28|541
1731429080000|2024-11-12 16:31:20|5990.28|5989.78|5990.03|5989.53|5990.28|5989.78|5990.03|5989.53|200
1731429090000|2024-11-12 16:31:30|5989.78|5989.28|5989.53|5989.03|5990.03|5989.53|5989.53|5989.03|410
1731429100000|2024-11-12 16:31:40|5989.28|5988.78|5989.53|5989.03|5989.78|5989.28|5989.28|5988.78|379
1731429110000|2024-11-12 16:31:50|5989.78|5989.28|5989.78|5989.28|5990.03|5989.53|5989.78|5989.28|392
1731429120000|2024-11-12 16:32:00|5989.65|5989.15|5989.53|5989.03|5989.65|5989.15|5989.4|5988.9|143
1731429130000|2024-11-12 16:32:10|5989.78|5989.28|5989.53|5989.03|5989.78|5989.28|5989.28|5988.78|176
1731429140000|2024-11-12 16:32:20|5989.4|5988.9|5989.28|5988.78|5989.78|5989.28|5989.28|5988.78|239
1731429150000|2024-11-12 16:32:30|5989.4|5988.9|5989.28|5988.78|5989.53|5989.03|5989.15|5988.65|166
1731429160000|2024-11-12 16:32:40|5989.03|5988.53|5988.78|5988.28|5989.03|5988.53|5988.78|5988.28|486
1731429170000|2024-11-12 16:32:50|5988.53|5988.03|5988.53|5988.03|5988.53|5988.03|5988.53|5988.03|358
1731429180000|2024-11-12 16:33:00|5988.78|5988.28|5988.53|5988.03|5988.78|5988.28|5988.53|5988.03|391
1731429190000|2024-11-12 16:33:10|5988.78|5988.28|5988.53|5988.03|5988.78|5988.28|5988.28|5987.78|409
1731429200000|2024-11-12 16:33:20|5988.28|5987.78|5988.53|5988.03|5988.78|5988.28|5988.28|5987.78|293
1731429210000|2024-11-12 16:33:30|5988.78|5988.28|5989.28|5988.78|5989.28|5988.78|5988.53|5988.03|414
1731429220000|2024-11-12 16:33:40|5989.15|5988.65|5989.03|5988.53|5989.28|5988.78|5989.03|5988.53|165
1731429230000|2024-11-12 16:33:50|5988.78|5988.28|5989.03|5988.53|5989.03|5988.53|5988.78|5988.28|103
1731429240000|2024-11-12 16:34:00|5989.28|5988.78|5989.03|5988.53|5989.53|5989.03|5988.78|5988.28|726
1731429250000|2024-11-12 16:34:10|5988.78|5988.28|5989.03|5988.53|5989.28|5988.78|5988.78|5988.28|185
1731429260000|2024-11-12 16:34:20|5988.9|5988.4|5989.28|5988.78|5989.28|5988.78|5988.78|5988.28|391
1731429270000|2024-11-12 16:34:30|5989.4|5988.9|5989.53|5989.03|5989.53|5989.03|5989.28|5988.78|190
1731429280000|2024-11-12 16:34:40|5989.28|5988.78|5989.53|5989.03|5989.78|5989.28|5989.28|5988.78|355
1731429290000|2024-11-12 16:34:50|5989.78|5989.28|5989.03|5988.53|5989.78|5989.28|5989.03|5988.53|325
1731429300000|2024-11-12 16:35:00|5989.28|5988.78|5989.03|5988.53|5989.28|5988.78|5988.78|5988.28|537
1731429310000|2024-11-12 16:35:10|5989.28|5988.78|5989.28|5988.78|5989.53|5989.03|5989.28|5988.78|234
1731429320000|2024-11-12 16:35:20|5989.53|5989.03|5989.53|5989.03|5989.53|5989.03|5989.4|5988.9|152
1731429330000|2024-11-12 16:35:30|5989.78|5989.28|5989.78|5989.28|5989.78|5989.28|5989.53|5989.03|163
1731429340000|2024-11-12 16:35:40|5990.03|5989.53|5990.03|5989.53|5990.03|5989.53|5990.03|5989.53|324
1731429350000|2024-11-12 16:35:50|5990.53|5990.03|5991.03|5990.53|5991.28|5990.78|5990.53|5990.03|740
1731429360000|2024-11-12 16:36:00|5991.15|5990.65|5990.78|5990.28|5991.28|5990.78|5990.78|5990.28|279
1731429370000|2024-11-12 16:36:10|5990.9|5990.4|5990.53|5990.03|5991.4|5990.9|5990.53|5990.03|574
1731429380000|2024-11-12 16:36:20|5990.28|5989.78|5990.53|5990.03|5990.53|5990.03|5990.03|5989.53|409
1731429390000|2024-11-12 16:36:30|5990.78|5990.28|5991.03|5990.53|5991.53|5991.03|5990.78|5990.28|650
1731429400000|2024-11-12 16:36:40|5990.78|5990.28|5990.28|5989.78|5990.78|5990.28|5990.03|5989.53|367
1731429410000|2024-11-12 16:36:50|5990.15|5989.65|5990.53|5990.03|5990.78|5990.28|5990.03|5989.53|137
1731429420000|2024-11-12 16:37:00|5990.4|5989.9|5990.28|5989.78|5990.53|5990.03|5990.03|5989.53|333
1731429430000|2024-11-12 16:37:10|5990.03|5989.53|5989.53|5989.03|5990.03|5989.53|5989.53|5989.03|414
1731429440000|2024-11-12 16:37:20|5989.28|5988.78|5989.03|5988.53|5989.4|5988.9|5988.78|5988.28|649
1731429450000|2024-11-12 16:37:30|5988.78|5988.28|5988.53|5988.03|5988.78|5988.28|5988.53|5988.03|509
1731429460000|2024-11-12 16:37:40|5988.28|5987.78|5988.53|5988.03|5988.53|5988.03|5988.28|5987.78|334
1731429470000|2024-11-12 16:37:50|5988.28|5987.78|5986.03|5985.53|5988.28|5987.78|5985.78|5985.28|3844
1731429480000|2024-11-12 16:38:00|5985.78|5985.28|5986.78|5986.28|5987.03|5986.53|5985.78|5985.28|1224
1731429490000|2024-11-12 16:38:10|5986.53|5986.03|5986.53|5986.03|5986.53|5986.03|5985.78|5985.28|1085
1731429500000|2024-11-12 16:38:20|5986.28|5985.78|5986.03|5985.53|5986.78|5986.28|5986.03|5985.53|478
1731429510000|2024-11-12 16:38:30|5986.28|5985.78|5986.53|5986.03|5986.53|5986.03|5986.03|5985.53|516
1731429520000|2024-11-12 16:38:40|5986.4|5985.9|5985.03|5984.53|5986.53|5986.03|5985.03|5984.53|1373
1731429530000|2024-11-12 16:38:50|5984.53|5984.03|5984.78|5984.28|5985.03|5984.53|5984.03|5983.53|1488
1731429540000|2024-11-12 16:39:00|5984.53|5984.03|5984.78|5984.28|5985.28|5984.78|5984.03|5983.53|1021
1731429550000|2024-11-12 16:39:10|5984.53|5984.03|5983.78|5983.28|5984.53|5984.03|5983.53|5983.03|890
1731429560000|2024-11-12 16:39:20|5983.53|5983.03|5983.28|5982.78|5983.53|5983.03|5982.28|5981.78|2355
1731429570000|2024-11-12 16:39:30|5983.53|5983.03|5982.53|5982.03|5983.53|5983.03|5982.53|5982.03|674
1731429580000|2024-11-12 16:39:40|5982.28|5981.78|5982.53|5982.03|5982.78|5982.28|5982.28|5981.78|871
1731429590000|2024-11-12 16:39:50|5982.78|5982.28|5983.28|5982.78|5983.28|5982.78|5982.78|5982.28|404
1731429600000|2024-11-12 16:40:00|5983.53|5983.03|5984.53|5984.03|5984.78|5984.28|5983.28|5982.78|1320
1731429610000|2024-11-12 16:40:10|5984.78|5984.28|5984.03|5983.53|5984.78|5984.28|5984.03|5983.53|632
1731429620000|2024-11-12 16:40:20|5984.28|5983.78|5985.28|5984.78|5985.65|5985.15|5984.28|5983.78|773
1731429630000|2024-11-12 16:40:30|5985.03|5984.53|5985.28|5984.78|5985.28|5984.78|5984.53|5984.03|557
1731429640000|2024-11-12 16:40:40|5985.53|5985.03|5985.03|5984.53|5985.53|5985.03|5985.03|5984.53|535
1731429650000|2024-11-12 16:40:50|5984.78|5984.28|5984.53|5984.03|5985.03|5984.53|5984.53|5984.03|502
1731429660000|2024-11-12 16:41:00|5984.28|5983.78|5984.03|5983.53|5984.28|5983.78|5983.78|5983.28|574
1731429670000|2024-11-12 16:41:10|5983.78|5983.28|5983.53|5983.03|5983.78|5983.28|5983.03|5982.53|585
1731429680000|2024-11-12 16:41:20|5983.28|5982.78|5983.78|5983.28|5984.03|5983.53|5983.28|5982.78|337
1731429690000|2024-11-12 16:41:30|5984.03|5983.53|5984.28|5983.78|5984.28|5983.78|5984.03|5983.53|112
1731429700000|2024-11-12 16:41:40|5984.53|5984.03|5985.03|5984.53|5985.28|5984.78|5984.53|5984.03|257
1731429710000|2024-11-12 16:41:50|5985.28|5984.78|5984.78|5984.28|5985.28|5984.78|5984.53|5984.03|487
1731429720000|2024-11-12 16:42:00|5984.53|5984.03|5984.53|5984.03|5984.78|5984.28|5984.53|5984.03|120
1731429730000|2024-11-12 16:42:10|5984.4|5983.9|5984.53|5984.03|5985.03|5984.53|5984.28|5983.78|807
1731429740000|2024-11-12 16:42:20|5984.28|5983.78|5983.78|5983.28|5984.28|5983.78|5983.78|5983.28|320
1731429750000|2024-11-12 16:42:30|5983.53|5983.03|5983.78|5983.28|5983.78|5983.28|5983.53|5983.03|370
1731429760000|2024-11-12 16:42:40|5983.53|5983.03|5984.03|5983.53|5984.28|5983.78|5983.53|5983.03|466
1731429770000|2024-11-12 16:42:50|5984.15|5983.65|5984.03|5983.53|5984.28|5983.78|5983.78|5983.28|411
1731429780000|2024-11-12 16:43:00|5983.78|5983.28|5983.53|5983.03|5983.9|5983.4|5983.53|5983.03|339
1731429790000|2024-11-12 16:43:10|5983.28|5982.78|5983.78|5983.28|5984.03|5983.53|5983.28|5982.78|353
1731429800000|2024-11-12 16:43:20|5983.9|5983.4|5984.53|5984.03|5984.53|5984.03|5983.78|5983.28|338
1731429810000|2024-11-12 16:43:30|5984.28|5983.78|5984.28|5983.78|5984.78|5984.28|5984.28|5983.78|420
1731429820000|2024-11-12 16:43:40|5984.15|5983.65|5983.28|5982.78|5984.28|5983.78|5983.28|5982.78|439
1731429830000|2024-11-12 16:43:50|5983.15|5982.65|5983.03|5982.53|5983.15|5982.65|5983.03|5982.53|378
1731429840000|2024-11-12 16:44:00|5982.78|5982.28|5983.78|5983.28|5983.78|5983.28|5982.78|5982.28|442
1731429850000|2024-11-12 16:44:10|5983.53|5983.03|5984.03|5983.53|5984.03|5983.53|5983.53|5983.03|333
1731429860000|2024-11-12 16:44:20|5983.78|5983.28|5983.28|5982.78|5984.03|5983.53|5983.03|5982.53|818
1731429870000|2024-11-12 16:44:30|5983.15|5982.65|5983.28|5982.78|5983.28|5982.78|5983.03|5982.53|204
1731429880000|2024-11-12 16:44:40|5983.03|5982.53|5983.53|5983.03|5983.53|5983.03|5983.03|5982.53|252
1731429890000|2024-11-12 16:44:50|5983.78|5983.28|5983.78|5983.28|5984.03|5983.53|5983.78|5983.28|363
1731429900000|2024-11-12 16:45:00|5984.03|5983.53|5983.53|5983.03|5984.03|5983.53|5983.53|5983.03|613
1731429910000|2024-11-12 16:45:10|5983.65|5983.15|5983.78|5983.28|5983.78|5983.28|5983.03|5982.53|292
1731429920000|2024-11-12 16:45:20|5983.65|5983.15|5983.28|5982.78|5983.78|5983.28|5983.28|5982.78|312
1731429930000|2024-11-12 16:45:30|5983.15|5982.65|5983.03|5982.53|5983.28|5982.78|5982.78|5982.28|195
1731429940000|2024-11-12 16:45:40|5983.28|5982.78|5984.03|5983.53|5984.03|5983.53|5983.15|5982.65|318
1731429950000|2024-11-12 16:45:50|5984.28|5983.78|5985.03|5984.53|5985.28|5984.78|5984.28|5983.78|661
1731429960000|2024-11-12 16:46:00|5984.78|5984.28|5984.28|5983.78|5985.03|5984.53|5984.28|5983.78|391
1731429970000|2024-11-12 16:46:10|5984.53|5984.03|5983.53|5983.03|5984.53|5984.03|5983.53|5983.03|342
1731429980000|2024-11-12 16:46:20|5983.78|5983.28|5983.28|5982.78|5983.78|5983.28|5983.28|5982.78|180
1731429990000|2024-11-12 16:46:30|5983.53|5983.03|5983.28|5982.78|5983.53|5983.03|5983.03|5982.53|253
1731430000000|2024-11-12 16:46:40|5983.15|5982.65|5983.28|5982.78|5983.28|5982.78|5983.03|5982.53|170
1731430010000|2024-11-12 16:46:50|5983.03|5982.53|5983.03|5982.53|5983.15|5982.65|5982.78|5982.28|242
1731430020000|2024-11-12 16:47:00|5983.15|5982.65|5984.03|5983.53|5984.03|5983.53|5983.15|5982.65|270
1731430030000|2024-11-12 16:47:10|5984.15|5983.65|5984.53|5984.03|5984.53|5984.03|5984.03|5983.53|358
1731430040000|2024-11-12 16:47:20|5984.4|5983.9|5984.03|5983.53|5984.53|5984.03|5984.03|5983.53|273
1731430050000|2024-11-12 16:47:30|5983.9|5983.4|5982.9|5982.4|5983.9|5983.4|5982.9|5982.4|463
1731430060000|2024-11-12 16:47:40|5982.78|5982.28|5982.78|5982.28|5983.03|5982.53|5982.53|5982.03|416
1731430070000|2024-11-12 16:47:50|5982.53|5982.03|5982.53|5982.03|5982.78|5982.28|5982.53|5982.03|492
1731430080000|2024-11-12 16:48:00|5982.4|5981.9|5982.78|5982.28|5983.03|5982.53|5982.28|5981.78|392
1731430090000|2024-11-12 16:48:10|5982.53|5982.03|5982.28|5981.78|5982.78|5982.28|5982.28|5981.78|563
1731430100000|2024-11-12 16:48:20|5982.4|5981.9|5981.78|5981.28|5982.78|5982.28|5981.53|5981.03|1152
1731430110000|2024-11-12 16:48:30|5981.53|5981.03|5981.53|5981.03|5981.53|5981.03|5981.15|5980.65|599
1731430120000|2024-11-12 16:48:40|5981.28|5980.78|5982.03|5981.53|5982.03|5981.53|5981.28|5980.78|645
1731430130000|2024-11-12 16:48:50|5982.15|5981.65|5982.03|5981.53|5982.53|5982.03|5982.03|5981.53|409
1731430140000|2024-11-12 16:49:00|5981.9|5981.4|5982.53|5982.03|5982.53|5982.03|5981.78|5981.28|422
1731430150000|2024-11-12 16:49:10|5982.28|5981.78|5981.78|5981.28|5982.28|5981.78|5981.78|5981.28|428
1731430160000|2024-11-12 16:49:20|5982.03|5981.53|5981.53|5981.03|5982.03|5981.53|5981.53|5981.03|487
1731430170000|2024-11-12 16:49:30|5981.78|5981.28|5981.53|5981.03|5981.78|5981.28|5981.53|5981.03|162
1731430180000|2024-11-12 16:49:40|5981.65|5981.15|5981.53|5981.03|5982.03|5981.53|5981.53|5981.03|268
1731430190000|2024-11-12 16:49:50|5981.28|5980.78|5981.28|5980.78|5981.28|5980.78|5981.28|5980.78|180
1731430200000|2024-11-12 16:50:00|5981.53|5981.03|5981.4|5980.9|5981.78|5981.28|5981.28|5980.78|534
1731430210000|2024-11-12 16:50:10|5981.53|5981.03|5981.78|5981.28|5982.03|5981.53|5981.28|5980.78|282
1731430220000|2024-11-12 16:50:20|5982.03|5981.53|5984.28|5983.78|5984.28|5983.78|5981.78|5981.28|1026
1731430230000|2024-11-12 16:50:30|5984.03|5983.53|5984.53|5984.03|5984.78|5984.28|5983.53|5983.03|1172
1731430240000|2024-11-12 16:50:40|5984.65|5984.15|5984.53|5984.03|5984.78|5984.28|5984.28|5983.78|573
1731430250000|2024-11-12 16:50:50|5984.78|5984.28|5985.03|5984.53|5985.28|5984.78|5984.78|5984.28|527
1731430260000|2024-11-12 16:51:00|5984.78|5984.28|5985.03|5984.53|5985.53|5985.03|5984.78|5984.28|810
1731430270000|2024-11-12 16:51:10|5984.78|5984.28|5985.28|5984.78|5985.28|5984.78|5984.78|5984.28|323
1731430280000|2024-11-12 16:51:20|5985.03|5984.53|5985.78|5985.28|5985.78|5985.28|5985.03|5984.53|620
1731430290000|2024-11-12 16:51:30|5985.53|5985.03|5986.03|5985.53|5986.03|5985.53|5985.28|5984.78|655
1731430300000|2024-11-12 16:51:40|5985.9|5985.4|5987.03|5986.53|5987.28|5986.78|5985.78|5985.28|1335
1731430310000|2024-11-12 16:51:50|5987.28|5986.78|5988.03|5987.53|5988.28|5987.78|5987.28|5986.78|1319
1731430320000|2024-11-12 16:52:00|5987.78|5987.28|5986.78|5986.28|5988.03|5987.53|5986.78|5986.28|1737
1731430330000|2024-11-12 16:52:10|5987.03|5986.53|5987.28|5986.78|5987.28|5986.78|5987.03|5986.53|359
1731430340000|2024-11-12 16:52:20|5987.53|5987.03|5987.78|5987.28|5988.03|5987.53|5987.53|5987.03|236
1731430350000|2024-11-12 16:52:30|5988.03|5987.53|5987.78|5987.28|5988.03|5987.53|5987.53|5987.03|335
1731430360000|2024-11-12 16:52:40|5987.9|5987.4|5988.28|5987.78|5988.28|5987.78|5987.78|5987.28|448
1731430370000|2024-11-12 16:52:50|5988.53|5988.03|5988.78|5988.28|5989.03|5988.53|5988.53|5988.03|585
1731430380000|2024-11-12 16:53:00|5989.03|5988.53|5989.78|5989.28|5989.78|5989.28|5988.78|5988.28|781
1731430390000|2024-11-12 16:53:10|5989.53|5989.03|5990.03|5989.53|5990.03|5989.53|5989.28|5988.78|574
1731430400000|2024-11-12 16:53:20|5990.28|5989.78|5990.53|5990.03|5990.78|5990.28|5989.53|5989.03|1108
1731430410000|2024-11-12 16:53:30|5991.03|5990.53|5990.03|5989.53|5991.03|5990.53|5990.03|5989.53|906
1731430420000|2024-11-12 16:53:40|5989.78|5989.28|5990.28|5989.78|5990.28|5989.78|5989.78|5989.28|610
1731430430000|2024-11-12 16:53:50|5990.03|5989.53|5989.78|5989.28|5990.03|5989.53|5989.53|5989.03|365
1731430440000|2024-11-12 16:54:00|5989.53|5989.03|5989.78|5989.28|5989.78|5989.28|5989.53|5989.03|510
1731430450000|2024-11-12 16:54:10|5990.28|5989.78|5989.53|5989.03|5990.53|5990.03|5989.53|5989.03|537
1731430460000|2024-11-12 16:54:20|5989.65|5989.15|5990.03|5989.53|5990.03|5989.53|5989.53|5989.03|466
1731430470000|2024-11-12 16:54:30|5989.78|5989.28|5989.78|5989.28|5990.03|5989.53|5989.78|5989.28|430
1731430480000|2024-11-12 16:54:40|5989.53|5989.03|5989.28|5988.78|5989.65|5989.15|5989.28|5988.78|305
1731430490000|2024-11-12 16:54:50|5989.03|5988.53|5988.53|5988.03|5989.03|5988.53|5988.53|5988.03|449
1731430500000|2024-11-12 16:55:00|5988.28|5987.78|5988.03|5987.53|5988.53|5988.03|5987.9|5987.4|745
1731430510000|2024-11-12 16:55:10|5987.78|5987.28|5988.03|5987.53|5988.03|5987.53|5987.78|5987.28|218
1731430520000|2024-11-12 16:55:20|5988.28|5987.78|5988.28|5987.78|5988.65|5988.15|5988.28|5987.78|333
1731430530000|2024-11-12 16:55:30|5988.53|5988.03|5988.28|5987.78|5988.78|5988.28|5988.28|5987.78|282
1731430540000|2024-11-12 16:55:40|5988.03|5987.53|5987.78|5987.28|5988.28|5987.78|5987.78|5987.28|336
1731430550000|2024-11-12 16:55:50|5987.53|5987.03|5987.28|5986.78|5987.78|5987.28|5987.28|5986.78|490
1731430560000|2024-11-12 16:56:00|5987.03|5986.53|5987.03|5986.53|5987.28|5986.78|5987.03|5986.53|436
1731430570000|2024-11-12 16:56:10|5987.28|5986.78|5987.03|5986.53|5987.53|5987.03|5986.78|5986.28|459
1731430580000|2024-11-12 16:56:20|5987.15|5986.65|5987.03|5986.53|5987.15|5986.65|5987.03|5986.53|217
1731430590000|2024-11-12 16:56:30|5987.28|5986.78|5987.03|5986.53|5987.28|5986.78|5987.03|5986.53|518
1731430600000|2024-11-12 16:56:40|5986.9|5986.4|5986.53|5986.03|5987.03|5986.53|5986.53|5986.03|313
1731430610000|2024-11-12 16:56:50|5986.78|5986.28|5986.53|5986.03|5986.78|5986.28|5986.28|5985.78|375
1731430620000|2024-11-12 16:57:00|5986.28|5985.78|5985.53|5985.03|5986.28|5985.78|5985.53|5985.03|454
1731430630000|2024-11-12 16:57:10|5985.78|5985.28|5983.78|5983.28|5985.78|5985.28|5983.28|5982.78|1541
1731430640000|2024-11-12 16:57:20|5984.03|5983.53|5984.78|5984.28|5984.78|5984.28|5983.53|5983.03|834
1731430650000|2024-11-12 16:57:30|5984.53|5984.03|5984.03|5983.53|5984.53|5984.03|5983.78|5983.28|462
1731430660000|2024-11-12 16:57:40|5984.15|5983.65|5983.53|5983.03|5984.28|5983.78|5983.53|5983.03|167
1731430670000|2024-11-12 16:57:50|5983.78|5983.28|5983.03|5982.53|5983.78|5983.28|5983.03|5982.53|516
1731430680000|2024-11-12 16:58:00|5983.28|5982.78|5983.03|5982.53|5983.28|5982.78|5982.78|5982.28|362
1731430690000|2024-11-12 16:58:10|5983.28|5982.78|5983.28|5982.78|5983.53|5983.03|5983.03|5982.53|374
1731430700000|2024-11-12 16:58:20|5983.03|5982.53|5983.03|5982.53|5983.28|5982.78|5983.03|5982.53|135
1731430710000|2024-11-12 16:58:30|5982.78|5982.28|5982.03|5981.53|5983.03|5982.53|5982.03|5981.53|524
1731430720000|2024-11-12 16:58:40|5981.78|5981.28|5982.53|5982.03|5982.53|5982.03|5981.78|5981.28|549
1731430730000|2024-11-12 16:58:50|5982.65|5982.15|5983.03|5982.53|5983.03|5982.53|5982.53|5982.03|445
1731430740000|2024-11-12 16:59:00|5983.28|5982.78|5982.28|5981.78|5983.28|5982.78|5982.28|5981.78|486
1731430750000|2024-11-12 16:59:10|5982.03|5981.53|5982.28|5981.78|5982.28|5981.78|5982.03|5981.53|258
1731430760000|2024-11-12 16:59:20|5982.53|5982.03|5983.03|5982.53|5983.03|5982.53|5982.53|5982.03|367
1731430770000|2024-11-12 16:59:30|5982.78|5982.28|5982.53|5982.03|5983.03|5982.53|5982.53|5982.03|321
1731430780000|2024-11-12 16:59:40|5982.28|5981.78|5982.28|5981.78|5982.53|5982.03|5982.28|5981.78|254
1731430790000|2024-11-12 16:59:50|5982.53|5982.03|5982.28|5981.78|5982.53|5982.03|5982.28|5981.78|176
1731430800000|2024-11-12 17:00:00|5982.03|5981.53|5982.03|5981.53|5982.78|5982.28|5982.03|5981.53|517
1731430810000|2024-11-12 17:00:10|5982.28|5981.78|5982.15|5981.65|5982.28|5981.78|5982.03|5981.53|411
1731430820000|2024-11-12 17:00:20|5982.53|5982.03|5981.53|5981.03|5982.53|5982.03|5981.53|5981.03|984
1731430830000|2024-11-12 17:00:30|5981.4|5980.9|5981.03|5980.53|5981.53|5981.03|5981.03|5980.53|837
1731430840000|2024-11-12 17:00:40|5981.28|5980.78|5981.03|5980.53|5981.28|5980.78|5981.03|5980.53|394
1731430850000|2024-11-12 17:00:50|5980.78|5980.28|5981.53|5981.03|5981.53|5981.03|5980.78|5980.28|770
1731430860000|2024-11-12 17:01:00|5981.28|5980.78|5981.78|5981.28|5982.03|5981.53|5981.28|5980.78|480
1731430870000|2024-11-12 17:01:10|5981.53|5981.03|5981.53|5981.03|5982.53|5982.03|5981.53|5981.03|717
1731430880000|2024-11-12 17:01:20|5981.78|5981.28|5981.28|5980.78|5981.78|5981.28|5981.28|5980.78|306
1731430890000|2024-11-12 17:01:30|5981.03|5980.53|5981.03|5980.53|5981.03|5980.53|5981.03|5980.53|66
1731430900000|2024-11-12 17:01:40|5981.15|5980.65|5982.03|5981.53|5982.03|5981.53|5980.9|5980.4|383
1731430910000|2024-11-12 17:01:50|5982.28|5981.78|5982.28|5981.78|5982.53|5982.03|5982.03|5981.53|298
1731430920000|2024-11-12 17:02:00|5982.03|5981.53|5982.03|5981.53|5982.28|5981.78|5982.03|5981.53|464
1731430930000|2024-11-12 17:02:10|5982.28|5981.78|5982.03|5981.53|5982.28|5981.78|5982.03|5981.53|183
1731430940000|2024-11-12 17:02:20|5981.9|5981.4|5981.53|5981.03|5982.03|5981.53|5981.53|5981.03|267
1731430950000|2024-11-12 17:02:30|5981.78|5981.28|5981.78|5981.28|5982.03|5981.53|5981.65|5981.15|279
1731430960000|2024-11-12 17:02:40|5981.65|5981.15|5981.28|5980.78|5981.78|5981.28|5981.28|5980.78|315
1731430970000|2024-11-12 17:02:50|5981.03|5980.53|5981.4|5980.9|5981.53|5981.03|5981.03|5980.53|333
1731430980000|2024-11-12 17:03:00|5981.28|5980.78|5981.28|5980.78|5981.78|5981.28|5981.28|5980.78|485
1731430990000|2024-11-12 17:03:10|5981.4|5980.9|5981.78|5981.28|5982.03|5981.53|5981.28|5980.78|241
1731431000000|2024-11-12 17:03:20|5981.9|5981.4|5981.78|5981.28|5982.03|5981.53|5981.78|5981.28|195
1731431010000|2024-11-12 17:03:30|5981.9|5981.4|5982.28|5981.78|5982.28|5981.78|5981.78|5981.28|193
1731431020000|2024-11-12 17:03:40|5982.03|5981.53|5981.78|5981.28|5982.03|5981.53|5981.78|5981.28|247
1731431030000|2024-11-12 17:03:50|5982.03|5981.53|5981.78|5981.28|5982.03|5981.53|5981.78|5981.28|282
1731431040000|2024-11-12 17:04:00|5982.28|5981.78|5982.03|5981.53|5982.4|5981.9|5982.03|5981.53|455
1731431050000|2024-11-12 17:04:10|5982.15|5981.65|5982.03|5981.53|5982.53|5982.03|5981.9|5981.4|353
1731431060000|2024-11-12 17:04:20|5981.9|5981.4|5982.28|5981.78|5982.28|5981.78|5981.78|5981.28|203
1731431070000|2024-11-12 17:04:30|5982.15|5981.65|5983.28|5982.78|5983.28|5982.78|5982.15|5981.65|388
1731431080000|2024-11-12 17:04:40|5983.03|5982.53|5984.28|5983.78|5984.28|5983.78|5983.03|5982.53|641
1731431090000|2024-11-12 17:04:50|5984.53|5984.03|5984.78|5984.28|5984.78|5984.28|5984.28|5983.78|766
1731431100000|2024-11-12 17:05:00|5984.53|5984.03|5984.78|5984.28|5985.03|5984.53|5984.28|5983.78|495
1731431110000|2024-11-12 17:05:10|5984.53|5984.03|5984.53|5984.03|5984.78|5984.28|5984.28|5983.78|336
1731431120000|2024-11-12 17:05:20|5984.4|5983.9|5984.03|5983.53|5984.53|5984.03|5984.03|5983.53|348
1731431130000|2024-11-12 17:05:30|5983.78|5983.28|5984.03|5983.53|5984.03|5983.53|5983.78|5983.28|268
1731431140000|2024-11-12 17:05:40|5984.28|5983.78|5984.03|5983.53|5984.28|5983.78|5983.53|5983.03|402
1731431150000|2024-11-12 17:05:50|5983.78|5983.28|5984.03|5983.53|5984.03|5983.53|5983.78|5983.28|272
1731431160000|2024-11-12 17:06:00|5983.78|5983.28|5983.28|5982.78|5983.9|5983.4|5983.28|5982.78|289
1731431170000|2024-11-12 17:06:10|5983.03|5982.53|5983.53|5983.03|5983.53|5983.03|5982.78|5982.28|385
1731431180000|2024-11-12 17:06:20|5983.78|5983.28|5983.78|5983.28|5984.03|5983.53|5983.65|5983.15|221
1731431190000|2024-11-12 17:06:30|5983.65|5983.15|5983.28|5982.78|5983.65|5983.15|5983.03|5982.53|175
1731431200000|2024-11-12 17:06:40|5983.53|5983.03|5983.78|5983.28|5983.78|5983.28|5983.53|5983.03|215
1731431210000|2024-11-12 17:06:50|5983.9|5983.4|5983.28|5982.78|5984.03|5983.53|5983.28|5982.78|200
1731431220000|2024-11-12 17:07:00|5983.03|5982.53|5983.03|5982.53|5983.03|5982.53|5982.78|5982.28|311
1731431230000|2024-11-12 17:07:10|5983.28|5982.78|5983.03|5982.53|5983.28|5982.78|5983.03|5982.53|377
1731431240000|2024-11-12 17:07:20|5983.15|5982.65|5982.78|5982.28|5983.28|5982.78|5982.78|5982.28|159
1731431250000|2024-11-12 17:07:30|5983.03|5982.53|5983.15|5982.65|5983.15|5982.65|5982.78|5982.28|351
1731431260000|2024-11-12 17:07:40|5983.03|5982.53|5983.28|5982.78|5983.28|5982.78|5983.03|5982.53|174
1731431270000|2024-11-12 17:07:50|5983.4|5982.9|5983.28|5982.78|5983.53|5983.03|5983.28|5982.78|169
1731431280000|2024-11-12 17:08:00|5983.53|5983.03|5984.03|5983.53|5984.28|5983.78|5983.53|5983.03|356
1731431290000|2024-11-12 17:08:10|5983.9|5983.4|5983.28|5982.78|5984.03|5983.53|5983.28|5982.78|276
1731431300000|2024-11-12 17:08:20|5983.03|5982.53|5983.03|5982.53|5983.28|5982.78|5982.78|5982.28|351
1731431310000|2024-11-12 17:08:30|5983.15|5982.65|5983.03|5982.53|5983.28|5982.78|5983.03|5982.53|92
1731431320000|2024-11-12 17:08:40|5982.78|5982.28|5982.78|5982.28|5983.03|5982.53|5982.78|5982.28|238
1731431330000|2024-11-12 17:08:50|5983.03|5982.53|5983.03|5982.53|5983.03|5982.53|5982.9|5982.4|85
1731431340000|2024-11-12 17:09:00|5983.28|5982.78|5983.28|5982.78|5983.53|5983.03|5983.28|5982.78|238
1731431350000|2024-11-12 17:09:10|5983.15|5982.65|5982.53|5982.03|5983.28|5982.78|5982.53|5982.03|136
1731431360000|2024-11-12 17:09:20|5982.78|5982.28|5982.78|5982.28|5983.28|5982.78|5982.53|5982.03|302
1731431370000|2024-11-12 17:09:30|5982.65|5982.15|5982.78|5982.28|5983.03|5982.53|5982.53|5982.03|195
1731431380000|2024-11-12 17:09:40|5982.53|5982.03|5983.03|5982.53|5983.03|5982.53|5982.53|5982.03|209
1731431390000|2024-11-12 17:09:50|5982.9|5982.4|5983.28|5982.78|5983.28|5982.78|5982.9|5982.4|295
1731431400000|2024-11-12 17:10:00|5983.03|5982.53|5983.03|5982.53|5983.53|5983.03|5983.03|5982.53|250
1731431410000|2024-11-12 17:10:10|5983.15|5982.65|5983.28|5982.78|5983.53|5983.03|5983.03|5982.53|146
1731431420000|2024-11-12 17:10:20|5983.53|5983.03|5983.53|5983.03|5983.78|5983.28|5983.28|5982.78|410
1731431430000|2024-11-12 17:10:30|5983.65|5983.15|5983.78|5983.28|5983.78|5983.28|5983.53|5983.03|158
1731431440000|2024-11-12 17:10:40|5983.65|5983.15|5983.28|5982.78|5983.78|5983.28|5983.03|5982.53|322
1731431450000|2024-11-12 17:10:50|5983.53|5983.03|5984.03|5983.53|5984.03|5983.53|5983.53|5983.03|191
1731431460000|2024-11-12 17:11:00|5983.78|5983.28|5983.78|5983.28|5984.03|5983.53|5983.78|5983.28|302
1731431470000|2024-11-12 17:11:10|5983.53|5983.03|5983.53|5983.03|5983.78|5983.28|5983.28|5982.78|194
1731431480000|2024-11-12 17:11:20|5983.4|5982.9|5983.53|5983.03|5983.53|5983.03|5983.28|5982.78|96
1731431490000|2024-11-12 17:11:30|5983.28|5982.78|5983.65|5983.15|5983.78|5983.28|5983.28|5982.78|145
1731431500000|2024-11-12 17:11:40|5983.53|5983.03|5983.28|5982.78|5984.03|5983.53|5983.15|5982.65|211
1731431510000|2024-11-12 17:11:50|5983.4|5982.9|5983.28|5982.78|5983.65|5983.15|5983.28|5982.78|93
1731431520000|2024-11-12 17:12:00|5983.03|5982.53|5983.28|5982.78|5983.53|5983.03|5983.03|5982.53|204
1731431530000|2024-11-12 17:12:10|5983.53|5983.03|5982.4|5981.9|5983.53|5983.03|5982.4|5981.9|272
1731431540000|2024-11-12 17:12:20|5982.53|5982.03|5981.78|5981.28|5982.53|5982.03|5981.78|5981.28|445
1731431550000|2024-11-12 17:12:30|5981.53|5981.03|5980.78|5980.28|5981.53|5981.03|5980.78|5980.28|767
1731431560000|2024-11-12 17:12:40|5981.03|5980.53|5980.78|5980.28|5981.03|5980.53|5980.53|5980.03|915
1731431570000|2024-11-12 17:12:50|5981.03|5980.53|5980.78|5980.28|5981.03|5980.53|5980.78|5980.28|472
1731431580000|2024-11-12 17:13:00|5981.03|5980.53|5980.78|5980.28|5981.28|5980.78|5980.78|5980.28|472
1731431590000|2024-11-12 17:13:10|5980.9|5980.4|5981.03|5980.53|5981.28|5980.78|5980.9|5980.4|331
1731431600000|2024-11-12 17:13:20|5980.9|5980.4|5980.78|5980.28|5980.9|5980.4|5980.78|5980.28|162
1731431610000|2024-11-12 17:13:30|5980.53|5980.03|5980.78|5980.28|5981.03|5980.53|5980.53|5980.03|258
1731431620000|2024-11-12 17:13:40|5980.53|5980.03|5980.53|5980.03|5980.53|5980.03|5980.28|5979.78|592
1731431630000|2024-11-12 17:13:50|||||||||154
1731431640000|2024-11-12 17:14:00|5980.78|5980.28|5980.78|5980.28|5980.9|5980.4|5980.78|5980.28|445
1731431650000|2024-11-12 17:14:10|5980.53|5980.03|5981.03|5980.53|5981.03|5980.53|5980.53|5980.03|324
1731431660000|2024-11-12 17:14:20|5981.28|5980.78|5981.28|5980.78|5981.53|5981.03|5981.03|5980.53|263
1731431670000|2024-11-12 17:14:30|5981.53|5981.03|5981.78|5981.28|5981.78|5981.28|5981.28|5980.78|330
1731431680000|2024-11-12 17:14:40|5982.03|5981.53|5982.03|5981.53|5982.03|5981.53|5981.78|5981.28|182
1731431690000|2024-11-12 17:14:50|5981.9|5981.4|5981.78|5981.28|5982.03|5981.53|5981.53|5981.03|358
1731431700000|2024-11-12 17:15:00|5981.53|5981.03|5981.78|5981.28|5981.78|5981.28|5981.53|5981.03|224
1731431710000|2024-11-12 17:15:10|5982.03|5981.53|5982.53|5982.03|5982.53|5982.03|5982.03|5981.53|379
1731431720000|2024-11-12 17:15:20|5982.28|5981.78|5982.53|5982.03|5982.78|5982.28|5982.03|5981.53|208
1731431730000|2024-11-12 17:15:30|5982.28|5981.78|5981.28|5980.78|5982.4|5981.9|5981.03|5980.53|414
1731431740000|2024-11-12 17:15:40|5981.03|5980.53|5981.53|5981.03|5981.53|5981.03|5981.03|5980.53|202
1731431750000|2024-11-12 17:15:50|5981.4|5980.9|5981.53|5981.03|5981.78|5981.28|5981.28|5980.78|326
1731431760000|2024-11-12 17:16:00|5981.4|5980.9|5981.53|5981.03|5981.78|5981.28|5981.28|5980.78|248
1731431770000|2024-11-12 17:16:10|5981.65|5981.15|5981.03|5980.53|5981.65|5981.15|5981.03|5980.53|170
1731431780000|2024-11-12 17:16:20|5981.28|5980.78|5981.53|5981.03|5981.78|5981.28|5981.28|5980.78|183
1731431790000|2024-11-12 17:16:30|5981.4|5980.9|5981.28|5980.78|5981.53|5981.03|5981.28|5980.78|174
1731431800000|2024-11-12 17:16:40|5981.53|5981.03|5981.28|5980.78|5981.53|5981.03|5981.03|5980.53|758
1731431810000|2024-11-12 17:16:50|5981.15|5980.65|5981.28|5980.78|5981.53|5981.03|5981.03|5980.53|99
1731431820000|2024-11-12 17:17:00|5981.53|5981.03|5981.03|5980.53|5981.53|5981.03|5981.03|5980.53|233
1731431830000|2024-11-12 17:17:10|5980.78|5980.28|5980.78|5980.28|5981.03|5980.53|5980.53|5980.03|341
1731431840000|2024-11-12 17:17:20|5980.65|5980.15|5980.78|5980.28|5980.78|5980.28|5980.53|5980.03|156
1731431850000|2024-11-12 17:17:30|5980.65|5980.15|5980.53|5980.03|5980.65|5980.15|5980.53|5980.03|373
1731431860000|2024-11-12 17:17:40|5980.78|5980.28|5980.78|5980.28|5980.78|5980.28|5980.53|5980.03|96
1731431870000|2024-11-12 17:17:50|5980.9|5980.4|5980.53|5980.03|5981.03|5980.53|5980.53|5980.03|195
1731431880000|2024-11-12 17:18:00|5980.78|5980.28|5981.4|5980.9|5981.4|5980.9|5980.53|5980.03|310
1731431890000|2024-11-12 17:18:10|5981.53|5981.03|5980.78|5980.28|5981.53|5981.03|5980.78|5980.28|281
1731431900000|2024-11-12 17:18:20|5981.03|5980.53|5981.03|5980.53|5981.03|5980.53|5980.78|5980.28|90
1731431910000|2024-11-12 17:18:30|5980.9|5980.4|5981.03|5980.53|5981.03|5980.53|5980.9|5980.4|171
1731431920000|2024-11-12 17:18:40|5980.9|5980.4|5980.53|5980.03|5980.9|5980.4|5980.53|5980.03|138
1731431930000|2024-11-12 17:18:50|||||||||58
1731431940000|2024-11-12 17:19:00|5980.78|5980.28|5980.53|5980.03|5980.78|5980.28|5980.28|5979.78|170
1731431950000|2024-11-12 17:19:10|5980.28|5979.78|5980.28|5979.78|5980.28|5979.78|5980.28|5979.78|125
1731431960000|2024-11-12 17:19:20|5980.03|5979.53|5980.28|5979.78|5980.28|5979.78|5980.03|5979.53|498
1731431970000|2024-11-12 17:19:30|5980.15|5979.65|5980.28|5979.78|5980.28|5979.78|5980.15|5979.65|80
1731431980000|2024-11-12 17:19:40|5980.03|5979.53|5980.28|5979.78|5980.28|5979.78|5980.03|5979.53|169
1731431990000|2024-11-12 17:19:50|5980.53|5980.03|5980.78|5980.28|5981.03|5980.53|5980.53|5980.03|234
1731432000000|2024-11-12 17:20:00|5981.03|5980.53|5980.28|5979.78|5981.03|5980.53|5980.28|5979.78|292
1731432010000|2024-11-12 17:20:10|5980.4|5979.9|5980.28|5979.78|5980.53|5980.03|5980.03|5979.53|252
1731432020000|2024-11-12 17:20:20|5980.53|5980.03|5980.28|5979.78|5980.53|5980.03|5980.28|5979.78|225
1731432030000|2024-11-12 17:20:30|5980.53|5980.03|5980.03|5979.53|5980.53|5980.03|5980.03|5979.53|263
1731432040000|2024-11-12 17:20:40|5979.78|5979.28|5979.53|5979.03|5979.78|5979.28|5979.53|5979.03|690
1731432050000|2024-11-12 17:20:50|5979.28|5978.78|5979.03|5978.53|5979.28|5978.78|5979.03|5978.53|1197
1731432060000|2024-11-12 17:21:00|5979.53|5979.03|5979.28|5978.78|5979.78|5979.28|5979.15|5978.65|1259
1731432070000|2024-11-12 17:21:10|5979.03|5978.53|5979.03|5978.53|5979.28|5978.78|5979.03|5978.53|187
1731432080000|2024-11-12 17:21:20|5978.78|5978.28|5978.53|5978.03|5978.78|5978.28|5978.53|5978.03|1007
1731432090000|2024-11-12 17:21:30|5978.28|5977.78|5978.53|5978.03|5978.53|5978.03|5978.28|5977.78|733
1731432100000|2024-11-12 17:21:40|5978.28|5977.78|5978.28|5977.78|5978.78|5978.28|5978.28|5977.78|755
1731432110000|2024-11-12 17:21:50|5978.53|5978.03|5978.78|5978.28|5978.78|5978.28|5978.4|5977.9|323
1731432120000|2024-11-12 17:22:00|5979.03|5978.53|5979.28|5978.78|5979.53|5979.03|5979.03|5978.53|692
1731432130000|2024-11-12 17:22:10|5979.03|5978.53|5978.53|5978.03|5979.28|5978.78|5978.53|5978.03|483
1731432140000|2024-11-12 17:22:20|5978.78|5978.28|5978.53|5978.03|5978.78|5978.28|5978.53|5978.03|192
1731432150000|2024-11-12 17:22:30|5978.78|5978.28|5978.78|5978.28|5979.03|5978.53|5978.53|5978.03|458
1731432160000|2024-11-12 17:22:40|5978.53|5978.03|5978.53|5978.03|5978.78|5978.28|5978.53|5978.03|191
1731432170000|2024-11-12 17:22:50|5978.65|5978.15|5978.53|5978.03|5978.78|5978.28|5978.53|5978.03|128
1731432180000|2024-11-12 17:23:00|5978.65|5978.15|5979.03|5978.53|5979.03|5978.53|5978.53|5978.03|508
1731432190000|2024-11-12 17:23:10|5978.9|5978.4|5979.03|5978.53|5979.03|5978.53|5978.78|5978.28|227
1731432200000|2024-11-12 17:23:20|5978.78|5978.28|5978.78|5978.28|5978.78|5978.28|5978.78|5978.28|73
1731432210000|2024-11-12 17:23:30|5978.65|5978.15|5978.53|5978.03|5978.78|5978.28|5978.53|5978.03|332
1731432220000|2024-11-12 17:23:40|5978.78|5978.28|5978.53|5978.03|5978.78|5978.28|5978.53|5978.03|196
1731432230000|2024-11-12 17:23:50|5978.78|5978.28|5979.03|5978.53|5979.03|5978.53|5978.78|5978.28|182
1731432240000|2024-11-12 17:24:00|5978.78|5978.28|5979.03|5978.53|5979.53|5979.03|5978.78|5978.28|318
1731432250000|2024-11-12 17:24:10|5978.78|5978.28|5978.78|5978.28|5979.03|5978.53|5978.78|5978.28|216
1731432260000|2024-11-12 17:24:20|5978.9|5978.4|5979.03|5978.53|5979.03|5978.53|5978.78|5978.28|132
1731432270000|2024-11-12 17:24:30|5979.15|5978.65|5980.03|5979.53|5980.03|5979.53|5979.15|5978.65|310
1731432280000|2024-11-12 17:24:40|5980.28|5979.78|5979.78|5979.28|5980.28|5979.78|5979.53|5979.03|464
1731432290000|2024-11-12 17:24:50|5979.53|5979.03|5979.28|5978.78|5979.78|5979.28|5979.28|5978.78|408
1731432300000|2024-11-12 17:25:00|5979.53|5979.03|5980.03|5979.53|5980.28|5979.78|5979.53|5979.03|403
1731432310000|2024-11-12 17:25:10|5979.78|5979.28|5980.28|5979.78|5980.53|5980.03|5979.78|5979.28|326
1731432320000|2024-11-12 17:25:20|5980.53|5980.03|5980.28|5979.78|5980.53|5980.03|5980.28|5979.78|131
1731432330000|2024-11-12 17:25:30|5980.53|5980.03|5980.53|5980.03|5980.78|5980.28|5980.53|5980.03|565
1731432340000|2024-11-12 17:25:40|5980.4|5979.9|5980.28|5979.78|5980.4|5979.9|5980.03|5979.53|289
1731432350000|2024-11-12 17:25:50|5980.03|5979.53|5980.15|5979.65|5980.28|5979.78|5980.03|5979.53|230
1731432360000|2024-11-12 17:26:00|5980.03|5979.53|5980.78|5980.28|5981.03|5980.53|5980.03|5979.53|628
1731432370000|2024-11-12 17:26:10|5981.03|5980.53|5980.53|5980.03|5981.03|5980.53|5980.28|5979.78|413
1731432380000|2024-11-12 17:26:20|5980.28|5979.78|5980.78|5980.28|5980.78|5980.28|5980.28|5979.78|241
1731432390000|2024-11-12 17:26:30|5981.03|5980.53|5982.03|5981.53|5982.03|5981.53|5981.03|5980.53|679
1731432400000|2024-11-12 17:26:40|5982.28|5981.78|5982.53|5982.03|5983.03|5982.53|5982.03|5981.53|1009
1731432410000|2024-11-12 17:26:50|5982.28|5981.78|5982.28|5981.78|5982.28|5981.78|5982.03|5981.53|283
1731432420000|2024-11-12 17:27:00|5982.53|5982.03|5983.03|5982.53|5983.03|5982.53|5982.28|5981.78|583
1731432430000|2024-11-12 17:27:10|5982.78|5982.28|5983.03|5982.53|5983.28|5982.78|5982.78|5982.28|684
1731432440000|2024-11-12 17:27:20|5983.28|5982.78|5983.53|5983.03|5984.28|5983.78|5983.03|5982.53|1099
1731432450000|2024-11-12 17:27:30|5983.78|5983.28|5983.78|5983.28|5984.03|5983.53|5983.78|5983.28|259
1731432460000|2024-11-12 17:27:40|5983.53|5983.03|5983.28|5982.78|5983.78|5983.28|5983.28|5982.78|538
1731432470000|2024-11-12 17:27:50|5983.4|5982.9|5983.28|5982.78|5983.78|5983.28|5983.28|5982.78|392
1731432480000|2024-11-12 17:28:00|5983.03|5982.53|5983.03|5982.53|5983.03|5982.53|5983.03|5982.53|294
1731432490000|2024-11-12 17:28:10|5982.9|5982.4|5982.53|5982.03|5983.03|5982.53|5982.53|5982.03|442
1731432500000|2024-11-12 17:28:20|5982.28|5981.78|5981.78|5981.28|5982.28|5981.78|5981.78|5981.28|367
1731432510000|2024-11-12 17:28:30|5981.53|5981.03|5981.78|5981.28|5981.78|5981.28|5981.53|5981.03|332
1731432520000|2024-11-12 17:28:40|5981.53|5981.03|5981.78|5981.28|5982.03|5981.53|5981.4|5980.9|420
1731432530000|2024-11-12 17:28:50|5981.65|5981.15|5981.78|5981.28|5981.78|5981.28|5981.4|5980.9|202
1731432540000|2024-11-12 17:29:00|5981.53|5981.03|5982.03|5981.53|5982.03|5981.53|5981.53|5981.03|328
1731432550000|2024-11-12 17:29:10|5981.9|5981.4|5981.78|5981.28|5981.9|5981.4|5981.78|5981.28|54
1731432560000|2024-11-12 17:29:20|5981.65|5981.15|5981.53|5981.03|5981.78|5981.28|5981.53|5981.03|360
1731432570000|2024-11-12 17:29:30|5981.78|5981.28|5982.28|5981.78|5982.28|5981.78|5981.65|5981.15|397
1731432580000|2024-11-12 17:29:40|5982.4|5981.9|5982.78|5982.28|5982.78|5982.28|5982.4|5981.9|120
1731432590000|2024-11-12 17:29:50|5983.03|5982.53|5982.78|5982.28|5983.03|5982.53|5982.78|5982.28|181
1731432600000|2024-11-12 17:30:00|5982.28|5981.78|5982.28|5981.78|5982.78|5982.28|5982.28|5981.78|474
1731432610000|2024-11-12 17:30:10|5982.53|5982.03|5982.03|5981.53|5982.53|5982.03|5982.03|5981.53|272
1731432620000|2024-11-12 17:30:20|5982.28|5981.78|5982.28|5981.78|5982.28|5981.78|5982.03|5981.53|248
1731432630000|2024-11-12 17:30:30|5982.53|5982.03|5982.03|5981.53|5982.53|5982.03|5982.03|5981.53|167
1731432640000|2024-11-12 17:30:40|5982.15|5981.65|5982.28|5981.78|5982.53|5982.03|5982.15|5981.65|228
1731432650000|2024-11-12 17:30:50|5982.15|5981.65|5982.03|5981.53|5982.15|5981.65|5982.03|5981.53|235
1731432660000|2024-11-12 17:31:00|5982.15|5981.65|5981.28|5980.78|5982.15|5981.65|5981.28|5980.78|436
1731432670000|2024-11-12 17:31:10|5981.53|5981.03|5981.28|5980.78|5981.53|5981.03|5981.28|5980.78|195
1731432680000|2024-11-12 17:31:20|5981.03|5980.53|5981.28|5980.78|5981.53|5981.03|5981.03|5980.53|286
1731432690000|2024-11-12 17:31:30|5981.03|5980.53|5981.53|5981.03|5981.53|5981.03|5981.03|5980.53|194
1731432700000|2024-11-12 17:31:40|5981.65|5981.15|5982.53|5982.03|5982.78|5982.28|5981.53|5981.03|671
1731432710000|2024-11-12 17:31:50|5982.78|5982.28|5982.28|5981.78|5982.78|5982.28|5982.03|5981.53|313
1731432720000|2024-11-12 17:32:00|5982.15|5981.65|5981.53|5981.03|5982.15|5981.65|5981.53|5981.03|251
1731432730000|2024-11-12 17:32:10|5981.78|5981.28|5981.78|5981.28|5981.78|5981.28|5981.53|5981.03|251
1731432740000|2024-11-12 17:32:20|5981.65|5981.15|5981.03|5980.53|5981.78|5981.28|5981.03|5980.53|236
1731432750000|2024-11-12 17:32:30|5981.28|5980.78|5981.28|5980.78|5981.28|5980.78|5981.03|5980.53|118
1731432760000|2024-11-12 17:32:40|5981.03|5980.53|5981.28|5980.78|5981.28|5980.78|5981.03|5980.53|237
1731432770000|2024-11-12 17:32:50|5981.4|5980.9|5981.28|5980.78|5981.53|5981.03|5981.28|5980.78|185
1731432780000|2024-11-12 17:33:00|5981.53|5981.03|5981.28|5980.78|5981.53|5981.03|5981.28|5980.78|155
1731432790000|2024-11-12 17:33:10|5981.4|5980.9|5981.78|5981.28|5981.78|5981.28|5981.28|5980.78|211
1731432800000|2024-11-12 17:33:20|5981.9|5981.4|5982.03|5981.53|5982.03|5981.53|5981.78|5981.28|190
1731432810000|2024-11-12 17:33:30|5982.28|5981.78|5983.03|5982.53|5983.03|5982.53|5982.28|5981.78|277
1731432820000|2024-11-12 17:33:40|5983.28|5982.78|5983.53|5983.03|5983.53|5983.03|5983.03|5982.53|350
1731432830000|2024-11-12 17:33:50|||||||||98
1731432840000|2024-11-12 17:34:00|5983.78|5983.28|5983.53|5983.03|5983.78|5983.28|5983.53|5983.03|493
1731432850000|2024-11-12 17:34:10|5983.78|5983.28|5983.78|5983.28|5984.03|5983.53|5983.53|5983.03|366
1731432860000|2024-11-12 17:34:20|5983.53|5983.03|5983.78|5983.28|5983.78|5983.28|5983.53|5983.03|416
1731432870000|2024-11-12 17:34:30|5983.65|5983.15|5983.65|5983.15|5983.78|5983.28|5983.53|5983.03|390
1731432880000|2024-11-12 17:34:40|5983.53|5983.03|5983.28|5982.78|5983.53|5983.03|5983.28|5982.78|267
1731432890000|2024-11-12 17:34:50|5983.03|5982.53|5982.78|5982.28|5983.03|5982.53|5982.53|5982.03|197
1731432900000|2024-11-12 17:35:00|5982.53|5982.03|5982.28|5981.78|5982.53|5982.03|5981.78|5981.28|518
1731432910000|2024-11-12 17:35:10|5982.03|5981.53|5982.28|5981.78|5982.28|5981.78|5981.78|5981.28|404
1731432920000|2024-11-12 17:35:20|5982.03|5981.53|5982.28|5981.78|5982.28|5981.78|5982.03|5981.53|163
1731432930000|2024-11-12 17:35:30|5982.4|5981.9|5983.03|5982.53|5983.03|5982.53|5982.28|5981.78|394
1731432940000|2024-11-12 17:35:40|5983.28|5982.78|5983.03|5982.53|5983.28|5982.78|5983.03|5982.53|231
1731432950000|2024-11-12 17:35:50|5983.15|5982.65|5983.28|5982.78|5983.28|5982.78|5983.03|5982.53|136
1731432960000|2024-11-12 17:36:00|5983.15|5982.65|5983.78|5983.28|5983.78|5983.28|5983.03|5982.53|467
1731432970000|2024-11-12 17:36:10|5984.03|5983.53|5984.28|5983.78|5984.28|5983.78|5984.03|5983.53|172
1731432980000|2024-11-12 17:36:20|5984.53|5984.03|5983.53|5983.03|5984.53|5984.03|5983.53|5983.03|431
1731432990000|2024-11-12 17:36:30|5983.78|5983.28|5983.28|5982.78|5983.78|5983.28|5983.28|5982.78|297
1731433000000|2024-11-12 17:36:40|5983.15|5982.65|5983.15|5982.65|5983.15|5982.65|5983.15|5982.65|19
1731433010000|2024-11-12 17:36:50|5983.03|5982.53|5982.78|5982.28|5983.28|5982.78|5982.78|5982.28|324
1731433020000|2024-11-12 17:37:00|5982.53|5982.03|5981.78|5981.28|5982.53|5982.03|5981.53|5981.03|552
1731433030000|2024-11-12 17:37:10|5981.65|5981.15|5981.78|5981.28|5982.28|5981.78|5981.53|5981.03|262
1731433040000|2024-11-12 17:37:20|5981.53|5981.03|5981.78|5981.28|5981.78|5981.28|5981.53|5981.03|300
1731433050000|2024-11-12 17:37:30|5981.28|5980.78|5981.53|5981.03|5981.53|5981.03|5981.28|5980.78|250
1731433060000|2024-11-12 17:37:40|5981.4|5980.9|5981.53|5981.03|5981.53|5981.03|5981.4|5980.9|234
1731433070000|2024-11-12 17:37:50|5981.28|5980.78|5981.28|5980.78|5981.53|5981.03|5981.28|5980.78|150
1731433080000|2024-11-12 17:38:00|5981.53|5981.03|5981.53|5981.03|5981.53|5981.03|5981.28|5980.78|511
1731433090000|2024-11-12 17:38:10|5981.4|5980.9|5981.78|5981.28|5981.78|5981.28|5981.28|5980.78|196
1731433100000|2024-11-12 17:38:20|5982.03|5981.53|5982.53|5982.03|5982.53|5982.03|5982.03|5981.53|183
1731433110000|2024-11-12 17:38:30|5982.78|5982.28|5983.03|5982.53|5983.03|5982.53|5982.53|5982.03|148
1731433120000|2024-11-12 17:38:40|5982.9|5982.4|5982.78|5982.28|5983.03|5982.53|5982.78|5982.28|206
1731433130000|2024-11-12 17:38:50|5982.65|5982.15|5982.28|5981.78|5982.78|5982.28|5982.28|5981.78|180
1731433140000|2024-11-12 17:39:00|5982.4|5981.9|5982.03|5981.53|5982.53|5982.03|5982.03|5981.53|191
1731433150000|2024-11-12 17:39:10|5981.78|5981.28|5981.78|5981.28|5982.03|5981.53|5981.78|5981.28|176
1731433160000|2024-11-12 17:39:20|5982.03|5981.53|5982.28|5981.78|5982.28|5981.78|5982.03|5981.53|242
1731433170000|2024-11-12 17:39:30|5982.53|5982.03|5982.28|5981.78|5982.53|5982.03|5982.28|5981.78|152
1731433180000|2024-11-12 17:39:40|5982.4|5981.9|5982.53|5982.03|5982.53|5982.03|5982.28|5981.78|117
1731433190000|2024-11-12 17:39:50|5982.78|5982.28|5982.03|5981.53|5982.78|5982.28|5982.03|5981.53|205
1731433200000|2024-11-12 17:40:00|5981.78|5981.28|5981.65|5981.15|5981.78|5981.28|5981.53|5981.03|199
1731433210000|2024-11-12 17:40:10|5981.53|5981.03|5981.78|5981.28|5982.03|5981.53|5981.53|5981.03|236
1731433220000|2024-11-12 17:40:20|5981.53|5981.03|5981.78|5981.28|5981.9|5981.4|5981.53|5981.03|220
1731433230000|2024-11-12 17:40:30|5981.53|5981.03|5981.78|5981.28|5981.78|5981.28|5981.53|5981.03|87
1731433240000|2024-11-12 17:40:40|5981.9|5981.4|5982.03|5981.53|5982.03|5981.53|5981.78|5981.28|163
1731433250000|2024-11-12 17:40:50|5982.28|5981.78|5981.28|5980.78|5982.28|5981.78|5981.03|5980.53|284
1731433260000|2024-11-12 17:41:00|5981.03|5980.53|5980.53|5980.03|5981.03|5980.53|5980.28|5979.78|499
1731433270000|2024-11-12 17:41:10|5980.28|5979.78|5979.78|5979.28|5980.28|5979.78|5979.53|5979.03|589
1731433280000|2024-11-12 17:41:20|5979.53|5979.03|5980.03|5979.53|5980.03|5979.53|5979.15|5978.65|602
1731433290000|2024-11-12 17:41:30|5980.28|5979.78|5981.03|5980.53|5981.03|5980.53|5980.03|5979.53|318
1731433300000|2024-11-12 17:41:40|5981.28|5980.78|5981.28|5980.78|5981.28|5980.78|5981.03|5980.53|347
1731433310000|2024-11-12 17:41:50|5981.53|5981.03|5980.78|5980.28|5981.53|5981.03|5980.78|5980.28|238
1731433320000|2024-11-12 17:42:00|5981.03|5980.53|5980.28|5979.78|5981.03|5980.53|5980.28|5979.78|242
1731433330000|2024-11-12 17:42:10|5980.15|5979.65|5979.78|5979.28|5980.28|5979.78|5979.78|5979.28|268
1731433340000|2024-11-12 17:42:20|5979.53|5979.03|5979.53|5979.03|5979.53|5979.03|5979.28|5978.78|344
1731433350000|2024-11-12 17:42:30|5979.78|5979.28|5979.78|5979.28|5980.03|5979.53|5979.53|5979.03|212
1731433360000|2024-11-12 17:42:40|5979.9|5979.4|5979.53|5979.03|5980.03|5979.53|5979.53|5979.03|321
1731433370000|2024-11-12 17:42:50|5979.78|5979.28|5979.28|5978.78|5979.78|5979.28|5979.28|5978.78|120
1731433380000|2024-11-12 17:43:00|5979.53|5979.03|5979.03|5978.53|5979.53|5979.03|5979.03|5978.53|354
1731433390000|2024-11-12 17:43:10|5978.9|5978.4|5979.28|5978.78|5979.28|5978.78|5978.78|5978.28|489
1731433400000|2024-11-12 17:43:20|5979.03|5978.53|5979.28|5978.78|5979.28|5978.78|5979.03|5978.53|220
1731433410000|2024-11-12 17:43:30|5979.03|5978.53|5978.78|5978.28|5979.28|5978.78|5978.78|5978.28|211
1731433420000|2024-11-12 17:43:40|5978.53|5978.03|5978.53|5978.03|5978.78|5978.28|5978.28|5977.78|986
1731433430000|2024-11-12 17:43:50|5978.78|5978.28|5978.78|5978.28|5978.78|5978.28|5978.78|5978.28|289
1731433440000|2024-11-12 17:44:00|5979.03|5978.53|5979.53|5979.03|5979.78|5979.28|5978.78|5978.28|558
1731433450000|2024-11-12 17:44:10|5979.4|5978.9|5979.78|5979.28|5979.78|5979.28|5979.4|5978.9|320
1731433460000|2024-11-12 17:44:20|5979.53|5979.03|5979.53|5979.03|5979.78|5979.28|5979.53|5979.03|171
1731433470000|2024-11-12 17:44:30|5979.4|5978.9|5978.9|5978.4|5979.4|5978.9|5978.9|5978.4|150
1731433480000|2024-11-12 17:44:40|5978.78|5978.28|5979.28|5978.78|5979.53|5979.03|5978.78|5978.28|467
1731433490000|2024-11-12 17:44:50|5979.03|5978.53|5979.03|5978.53|5979.28|5978.78|5979.03|5978.53|205
1731433500000|2024-11-12 17:45:00|5979.28|5978.78|5979.53|5979.03|5979.53|5979.03|5979.03|5978.53|346
1731433510000|2024-11-12 17:45:10|5979.78|5979.28|5979.65|5979.15|5979.78|5979.28|5979.4|5978.9|170
1731433520000|2024-11-12 17:45:20|5979.53|5979.03|5979.03|5978.53|5979.53|5979.03|5978.9|5978.4|200
1731433530000|2024-11-12 17:45:30|5978.9|5978.4|5979.03|5978.53|5979.03|5978.53|5978.9|5978.4|118
1731433540000|2024-11-12 17:45:40|5978.78|5978.28|5978.28|5977.78|5978.78|5978.28|5978.28|5977.78|214
1731433550000|2024-11-12 17:45:50|5978.53|5978.03|5978.03|5977.53|5978.53|5978.03|5977.53|5977.03|1682
1731433560000|2024-11-12 17:46:00|5977.78|5977.28|5977.78|5977.28|5978.03|5977.53|5977.53|5977.03|635
1731433570000|2024-11-12 17:46:10|5977.65|5977.15|5977.53|5977.03|5978.03|5977.53|5977.53|5977.03|389
1731433580000|2024-11-12 17:46:20|5977.78|5977.28|5977.78|5977.28|5977.78|5977.28|5977.28|5976.78|1203
1731433590000|2024-11-12 17:46:30|5978.03|5977.53|5977.53|5977.03|5978.03|5977.53|5977.53|5977.03|272
1731433600000|2024-11-12 17:46:40|5977.4|5976.9|5977.53|5977.03|5977.53|5977.03|5977.28|5976.78|479
1731433610000|2024-11-12 17:46:50|5977.65|5977.15|5977.78|5977.28|5978.03|5977.53|5977.65|5977.15|299
1731433620000|2024-11-12 17:47:00|5978.03|5977.53|5978.28|5977.78|5978.28|5977.78|5978.03|5977.53|206
1731433630000|2024-11-12 17:47:10|5978.15|5977.65|5977.78|5977.28|5978.15|5977.65|5977.53|5977.03|223
1731433640000|2024-11-12 17:47:20|5977.53|5977.03|5977.78|5977.28|5978.03|5977.53|5977.53|5977.03|324
1731433650000|2024-11-12 17:47:30|5977.9|5977.4|5977.78|5977.28|5978.03|5977.53|5977.78|5977.28|167
1731433660000|2024-11-12 17:47:40|||||||||91
1731433670000|2024-11-12 17:47:50|5978.03|5977.53|5977.53|5977.03|5978.03|5977.53|5977.53|5977.03|154
1731433680000|2024-11-12 17:48:00|5977.78|5977.28|5978.78|5978.28|5978.78|5978.28|5977.78|5977.28|354
1731433690000|2024-11-12 17:48:10|5979.03|5978.53|5979.28|5978.78|5979.53|5979.03|5978.78|5978.28|593
1731433700000|2024-11-12 17:48:20|5979.53|5979.03|5979.28|5978.78|5979.78|5979.28|5979.28|5978.78|263
1731433710000|2024-11-12 17:48:30|5978.53|5978.03|5978.03|5977.53|5978.53|5978.03|5977.78|5977.28|583
1731433720000|2024-11-12 17:48:40|5977.78|5977.28|5977.78|5977.28|5978.03|5977.53|5977.78|5977.28|269
1731433730000|2024-11-12 17:48:50|5977.15|5976.65|5977.28|5976.78|5977.28|5976.78|5977.03|5976.53|1158
1731433740000|2024-11-12 17:49:00|5977.03|5976.53|5977.03|5976.53|5977.03|5976.53|5977.03|5976.53|206
1731433750000|2024-11-12 17:49:10|5977.28|5976.78|5976.53|5976.03|5977.28|5976.78|5976.53|5976.03|980
1731433760000|2024-11-12 17:49:20|5976.65|5976.15|5976.53|5976.03|5976.78|5976.28|5976.53|5976.03|745
1731433770000|2024-11-12 17:49:30|5976.78|5976.28|5976.53|5976.03|5976.78|5976.28|5976.53|5976.03|290
1731433780000|2024-11-12 17:49:40|5976.78|5976.28|5976.28|5975.78|5976.78|5976.28|5976.03|5975.53|575
1731433790000|2024-11-12 17:49:50|||||||||389
1731433800000|2024-11-12 17:50:00|5976.03|5975.53|5975.9|5975.4|5976.03|5975.53|5975.9|5975.4|498
1731433810000|2024-11-12 17:50:10|5975.53|5975.03|5977.03|5976.53|5977.03|5976.53|5975.53|5975.03|1299
1731433820000|2024-11-12 17:50:20|5976.78|5976.28|5976.78|5976.28|5976.78|5976.28|5976.28|5975.78|551
1731433830000|2024-11-12 17:50:30|5976.65|5976.15|5976.53|5976.03|5977.03|5976.53|5976.53|5976.03|593
1731433840000|2024-11-12 17:50:40|5976.4|5975.9|5976.03|5975.53|5976.4|5975.9|5976.03|5975.53|336
1731433850000|2024-11-12 17:50:50|5976.15|5975.65|5976.03|5975.53|5976.28|5975.78|5976.03|5975.53|237
1731433860000|2024-11-12 17:51:00|5976.53|5976.03|5976.78|5976.28|5976.78|5976.28|5976.53|5976.03|469
1731433870000|2024-11-12 17:51:10|5976.53|5976.03|5976.78|5976.28|5976.78|5976.28|5976.53|5976.03|196
1731433880000|2024-11-12 17:51:20|5976.53|5976.03|5976.78|5976.28|5976.78|5976.28|5976.53|5976.03|317
1731433890000|2024-11-12 17:51:30|5976.53|5976.03|5976.53|5976.03|5976.65|5976.15|5976.28|5975.78|761
1731433900000|2024-11-12 17:51:40|5976.78|5976.28|5977.53|5977.03|5977.53|5977.03|5976.53|5976.03|397
1731433910000|2024-11-12 17:51:50|5977.28|5976.78|5977.03|5976.53|5977.28|5976.78|5977.03|5976.53|294
1731433920000|2024-11-12 17:52:00|5976.9|5976.4|5976.28|5975.78|5976.9|5976.4|5976.28|5975.78|897
1731433930000|2024-11-12 17:52:10|5976.15|5975.65|5976.03|5975.53|5976.28|5975.78|5975.78|5975.28|840
1731433940000|2024-11-12 17:52:20|5975.9|5975.4|5975.78|5975.28|5976.03|5975.53|5975.53|5975.03|698
1731433950000|2024-11-12 17:52:30|5975.53|5975.03|5975.78|5975.28|5975.78|5975.28|5975.53|5975.03|503
1731433960000|2024-11-12 17:52:40|5975.53|5975.03|5975.78|5975.28|5976.03|5975.53|5975.53|5975.03|349
1731433970000|2024-11-12 17:52:50|5975.53|5975.03|5975.78|5975.28|5975.78|5975.28|5975.53|5975.03|188
1731433980000|2024-11-12 17:53:00|5975.65|5975.15|5975.78|5975.28|5975.78|5975.28|5975.53|5975.03|254
1731433990000|2024-11-12 17:53:10|5976.03|5975.53|5975.78|5975.28|5976.03|5975.53|5975.78|5975.28|222
1731434000000|2024-11-12 17:53:20|5975.9|5975.4|5975.78|5975.28|5975.9|5975.4|5975.65|5975.15|333
1731434010000|2024-11-12 17:53:30|5975.53|5975.03|5975.65|5975.15|5975.78|5975.28|5975.53|5975.03|183
1731434020000|2024-11-12 17:53:40|5975.53|5975.03|5975.78|5975.28|5975.78|5975.28|5975.53|5975.03|62
1731434030000|2024-11-12 17:53:50|5976.03|5975.53|5976.03|5975.53|5976.03|5975.53|5976.03|5975.53|175
1731434040000|2024-11-12 17:54:00|5975.78|5975.28|5975.78|5975.28|5976.03|5975.53|5975.53|5975.03|341
1731434050000|2024-11-12 17:54:10|5975.9|5975.4|5975.78|5975.28|5976.03|5975.53|5975.78|5975.28|333
1731434060000|2024-11-12 17:54:20|5975.9|5975.4|5976.28|5975.78|5976.28|5975.78|5975.9|5975.4|195
1731434070000|2024-11-12 17:54:30|5976.15|5975.65|5976.03|5975.53|5976.15|5975.65|5975.9|5975.4|216
1731434080000|2024-11-12 17:54:40|5976.28|5975.78|5976.28|5975.78|5976.28|5975.78|5976.28|5975.78|145
1731434090000|2024-11-12 17:54:50|5976.15|5975.65|5976.4|5975.9|5976.4|5975.9|5976.15|5975.65|247
1731434100000|2024-11-12 17:55:00|5976.28|5975.78|5976.03|5975.53|5976.4|5975.9|5976.03|5975.53|552
1731434110000|2024-11-12 17:55:10|5975.9|5975.4|5976.03|5975.53|5976.03|5975.53|5975.78|5975.28|279
1731434120000|2024-11-12 17:55:20|5975.9|5975.4|5975.78|5975.28|5975.9|5975.4|5975.53|5975.03|368
1731434130000|2024-11-12 17:55:30|5975.65|5975.15|5975.53|5975.03|5975.65|5975.15|5975.03|5974.53|1255
1731434140000|2024-11-12 17:55:40|5975.4|5974.9|5975.03|5974.53|5975.53|5975.03|5975.03|5974.53|506
1731434150000|2024-11-12 17:55:50|5974.9|5974.4|5975.03|5974.53|5975.03|5974.53|5974.78|5974.28|745
1731434160000|2024-11-12 17:56:00|5974.9|5974.4|5974.78|5974.28|5974.9|5974.4|5974.78|5974.28|708
1731434170000|2024-11-12 17:56:10|5973.53|5973.03|5973.03|5972.53|5974.03|5973.53|5973.03|5972.53|2731
1731434180000|2024-11-12 17:56:20|5973.28|5972.78|5973.28|5972.78|5973.28|5972.78|5971.78|5971.28|2937
1731434190000|2024-11-12 17:56:30|5973.03|5972.53|5971.78|5971.28|5973.03|5972.53|5971.78|5971.28|1229
1731434200000|2024-11-12 17:56:40|5972.03|5971.53|5970.03|5969.53|5972.03|5971.53|5969.28|5968.78|3748
1731434210000|2024-11-12 17:56:50|5969.78|5969.28|5969.53|5969.03|5969.78|5969.28|5968.78|5968.28|1517
1731434220000|2024-11-12 17:57:00|5969.03|5968.53|5968.53|5968.03|5969.28|5968.78|5968.28|5967.78|2088
1731434230000|2024-11-12 17:57:10|5968.28|5967.78|5968.28|5967.78|5968.53|5968.03|5967.78|5967.28|1315
1731434240000|2024-11-12 17:57:20|5968.03|5967.53|5966.53|5966.03|5968.03|5967.53|5966.03|5965.53|2158
1731434250000|2024-11-12 17:57:30|5966.28|5965.78|5967.9|5967.4|5968.28|5967.78|5966.28|5965.78|1548
1731434260000|2024-11-12 17:57:40|5968.03|5967.53|5967.78|5967.28|5968.03|5967.53|5967.53|5967.03|914
1731434270000|2024-11-12 17:57:50|5967.53|5967.03|5967.53|5967.03|5968.03|5967.53|5967.28|5966.78|511
1731434280000|2024-11-12 17:58:00|5967.28|5966.78|5967.53|5967.03|5968.28|5967.78|5967.03|5966.53|1127
1731434290000|2024-11-12 17:58:10|5967.28|5966.78|5966.28|5965.78|5967.28|5966.78|5965.28|5964.78|1839
1731434300000|2024-11-12 17:58:20|5966.03|5965.53|5964.28|5963.78|5966.53|5966.03|5964.28|5963.78|1198
1731434310000|2024-11-12 17:58:30|5964.53|5964.03|5964.28|5963.78|5964.78|5964.28|5963.78|5963.28|1494
1731434320000|2024-11-12 17:58:40|5964.03|5963.53|5964.28|5963.78|5964.53|5964.03|5964.03|5963.53|981
1731434330000|2024-11-12 17:58:50|5964.03|5963.53|5963.78|5963.28|5964.28|5963.78|5963.53|5963.03|1164
1731434340000|2024-11-12 17:59:00|5963.53|5963.03|5965.28|5964.78|5965.53|5965.03|5963.53|5963.03|1617
1731434350000|2024-11-12 17:59:10|5965.53|5965.03|5967.03|5966.53|5967.28|5966.78|5965.28|5964.78|2514
1731434360000|2024-11-12 17:59:20|5967.28|5966.78|5966.28|5965.78|5967.78|5967.28|5966.28|5965.78|1868
1731434370000|2024-11-12 17:59:30|5966.03|5965.53|5965.28|5964.78|5966.03|5965.53|5965.03|5964.53|1082
1731434380000|2024-11-12 17:59:40|5965.03|5964.53|5965.28|5964.78|5965.53|5965.03|5965.03|5964.53|1007
1731434390000|2024-11-12 17:59:50|5965.03|5964.53|5964.53|5964.03|5965.03|5964.53|5964.53|5964.03|817
1731434400000|2024-11-12 18:00:00|5964.78|5964.28|5963.28|5962.78|5964.78|5964.28|5963.28|5962.78|1951
1731434410000|2024-11-12 18:00:10|5963.78|5963.28|5963.28|5962.78|5963.78|5963.28|5962.78|5962.28|1332
1731434420000|2024-11-12 18:00:20|5963.03|5962.53|5962.78|5962.28|5963.15|5962.65|5962.28|5961.78|1011
1731434430000|2024-11-12 18:00:30|5963.03|5962.53|5964.03|5963.53|5964.03|5963.53|5962.53|5962.03|1102
1731434440000|2024-11-12 18:00:40|5964.53|5964.03|5964.28|5963.78|5965.28|5964.78|5963.78|5963.28|1274
1731434450000|2024-11-12 18:00:50|5964.03|5963.53|5963.53|5963.03|5964.28|5963.78|5963.53|5963.03|707
1731434460000|2024-11-12 18:01:00|5963.4|5962.9|5965.03|5964.53|5965.28|5964.78|5963.4|5962.9|1116
1731434470000|2024-11-12 18:01:10|5964.78|5964.28|5964.28|5963.78|5964.78|5964.28|5963.78|5963.28|684
1731434480000|2024-11-12 18:01:20|5964.03|5963.53|5963.53|5963.03|5964.28|5963.78|5963.53|5963.03|418
1731434490000|2024-11-12 18:01:30|5963.28|5962.78|5962.03|5961.53|5963.53|5963.03|5962.03|5961.53|644
1731434500000|2024-11-12 18:01:40|5961.78|5961.28|5962.28|5961.78|5962.78|5962.28|5961.28|5960.78|1414
1731434510000|2024-11-12 18:01:50|5962.03|5961.53|5963.28|5962.78|5963.28|5962.78|5961.78|5961.28|704
1731434520000|2024-11-12 18:02:00|5963.53|5963.03|5964.78|5964.28|5964.78|5964.28|5963.53|5963.03|958
1731434530000|2024-11-12 18:02:10|5964.65|5964.15|5965.53|5965.03|5965.53|5965.03|5964.53|5964.03|735
1731434540000|2024-11-12 18:02:20|5965.78|5965.28|5966.53|5966.03|5966.53|5966.03|5965.53|5965.03|907
1731434550000|2024-11-12 18:02:30|5966.65|5966.15|5968.28|5967.78|5968.53|5968.03|5966.65|5966.15|1593
1731434560000|2024-11-12 18:02:40|5968.53|5968.03|5967.78|5967.28|5968.78|5968.28|5967.78|5967.28|1489
1731434570000|2024-11-12 18:02:50|5967.53|5967.03|5967.78|5967.28|5968.03|5967.53|5967.28|5966.78|664
1731434580000|2024-11-12 18:03:00|5967.53|5967.03|5968.28|5967.78|5968.28|5967.78|5967.03|5966.53|644
1731434590000|2024-11-12 18:03:10|5968.53|5968.03|5967.53|5967.03|5969.03|5968.53|5967.53|5967.03|933
1731434600000|2024-11-12 18:03:20|5967.78|5967.28|5968.28|5967.78|5968.53|5968.03|5967.28|5966.78|360
1731434610000|2024-11-12 18:03:30|5968.03|5967.53|5967.28|5966.78|5968.28|5967.78|5967.28|5966.78|516
1731434620000|2024-11-12 18:03:40|5967.03|5966.53|5968.28|5967.78|5968.53|5968.03|5967.03|5966.53|686
1731434630000|2024-11-12 18:03:50|5968.53|5968.03|5968.28|5967.78|5968.53|5968.03|5968.28|5967.78|380
1731434640000|2024-11-12 18:04:00|5967.78|5967.28|5967.78|5967.28|5968.03|5967.53|5967.28|5966.78|583
1731434650000|2024-11-12 18:04:10|5967.53|5967.03|5967.03|5966.53|5968.03|5967.53|5967.03|5966.53|437
1731434660000|2024-11-12 18:04:20|5966.9|5966.4|5966.78|5966.28|5967.03|5966.53|5966.78|5966.28|383
1731434670000|2024-11-12 18:04:30|5967.03|5966.53|5966.53|5966.03|5967.03|5966.53|5966.53|5966.03|333
1731434680000|2024-11-12 18:04:40|5966.28|5965.78|5966.03|5965.53|5966.78|5966.28|5966.03|5965.53|717
1731434690000|2024-11-12 18:04:50|5966.28|5965.78|5964.78|5964.28|5966.28|5965.78|5964.78|5964.28|830
1731434700000|2024-11-12 18:05:00|5964.53|5964.03|5966.03|5965.53|5966.53|5966.03|5964.53|5964.03|758
1731434710000|2024-11-12 18:05:10|5966.15|5965.65|5966.53|5966.03|5966.53|5966.03|5965.78|5965.28|419
1731434720000|2024-11-12 18:05:20|5966.65|5966.15|5967.03|5966.53|5967.28|5966.78|5966.53|5966.03|630
1731434730000|2024-11-12 18:05:30|5966.78|5966.28|5966.78|5966.28|5967.28|5966.78|5966.53|5966.03|364
1731434740000|2024-11-12 18:05:40|5966.53|5966.03|5966.78|5966.28|5967.03|5966.53|5966.53|5966.03|284
1731434750000|2024-11-12 18:05:50|5966.9|5966.4|5965.78|5965.28|5966.9|5966.4|5965.78|5965.28|544
1731434760000|2024-11-12 18:06:00|5965.53|5965.03|5965.78|5965.28|5965.78|5965.28|5965.28|5964.78|332
1731434770000|2024-11-12 18:06:10|5965.9|5965.4|5965.78|5965.28|5966.03|5965.53|5965.53|5965.03|251
1731434780000|2024-11-12 18:06:20|5965.53|5965.03|5965.53|5965.03|5965.78|5965.28|5965.28|5964.78|161
1731434790000|2024-11-12 18:06:30|5965.28|5964.78|5965.28|5964.78|5965.53|5965.03|5965.15|5964.65|141
1731434800000|2024-11-12 18:06:40|5965.53|5965.03|5965.28|5964.78|5965.53|5965.03|5965.28|5964.78|194
1731434810000|2024-11-12 18:06:50|5965.03|5964.53|5963.53|5963.03|5965.03|5964.53|5963.53|5963.03|867
1731434820000|2024-11-12 18:07:00|5964.03|5963.53|5963.53|5963.03|5964.28|5963.78|5963.53|5963.03|382
1731434830000|2024-11-12 18:07:10|5963.78|5963.28|5964.53|5964.03|5964.53|5964.03|5963.78|5963.28|427
1731434840000|2024-11-12 18:07:20|5964.28|5963.78|5964.28|5963.78|5964.53|5964.03|5964.03|5963.53|205
1731434850000|2024-11-12 18:07:30|5964.03|5963.53|5964.28|5963.78|5964.53|5964.03|5964.03|5963.53|252
1731434860000|2024-11-12 18:07:40|5964.15|5963.65|5964.03|5963.53|5964.15|5963.65|5963.78|5963.28|148
1731434870000|2024-11-12 18:07:50|5964.28|5963.78|5964.28|5963.78|5964.28|5963.78|5964.03|5963.53|271
1731434880000|2024-11-12 18:08:00|5964.03|5963.53|5965.03|5964.53|5965.03|5964.53|5964.03|5963.53|470
1731434890000|2024-11-12 18:08:10|5965.28|5964.78|5965.53|5965.03|5965.53|5965.03|5965.03|5964.53|240
1731434900000|2024-11-12 18:08:20|5965.65|5965.15|5965.78|5965.28|5966.28|5965.78|5965.53|5965.03|586
1731434910000|2024-11-12 18:08:30|5965.53|5965.03|5965.53|5965.03|5966.28|5965.78|5965.53|5965.03|246
1731434920000|2024-11-12 18:08:40|5965.28|5964.78|5966.03|5965.53|5966.03|5965.53|5965.28|5964.78|208
1731434930000|2024-11-12 18:08:50|5965.78|5965.28|5965.28|5964.78|5965.78|5965.28|5965.28|5964.78|266
1731434940000|2024-11-12 18:09:00|5965.15|5964.65|5965.03|5964.53|5965.28|5964.78|5965.03|5964.53|194
1731434950000|2024-11-12 18:09:10|5965.28|5964.78|5965.78|5965.28|5966.03|5965.53|5965.28|5964.78|296
1731434960000|2024-11-12 18:09:20|5965.65|5965.15|5965.78|5965.28|5965.78|5965.28|5965.28|5964.78|175
1731434970000|2024-11-12 18:09:30|5966.03|5965.53|5967.03|5966.53|5967.03|5966.53|5965.78|5965.28|535
1731434980000|2024-11-12 18:09:40|5966.78|5966.28|5967.28|5966.78|5967.28|5966.78|5966.78|5966.28|493
1731434990000|2024-11-12 18:09:50|5967.15|5966.65|5966.9|5966.4|5967.28|5966.78|5966.78|5966.28|611
1731435000000|2024-11-12 18:10:00|5966.78|5966.28|5968.28|5967.78|5968.53|5968.03|5966.78|5966.28|665
1731435010000|2024-11-12 18:10:10|5968.4|5967.9|5968.28|5967.78|5968.4|5967.9|5967.65|5967.15|483
1731435020000|2024-11-12 18:10:20|5968.4|5967.9|5968.53|5968.03|5968.78|5968.28|5968.28|5967.78|296
1731435030000|2024-11-12 18:10:30|5968.28|5967.78|5968.53|5968.03|5968.78|5968.28|5968.03|5967.53|673
1731435040000|2024-11-12 18:10:40|5968.4|5967.9|5968.28|5967.78|5968.53|5968.03|5968.03|5967.53|197
1731435050000|2024-11-12 18:10:50|5968.15|5967.65|5968.15|5967.65|5968.28|5967.78|5968.03|5967.53|167
1731435060000|2024-11-12 18:11:00|5968.03|5967.53|5968.28|5967.78|5968.28|5967.78|5967.28|5966.78|698
1731435070000|2024-11-12 18:11:10|5968.53|5968.03|5968.03|5967.53|5968.53|5968.03|5967.78|5967.28|452
1731435080000|2024-11-12 18:11:20|5967.9|5967.4|5968.15|5967.65|5968.28|5967.78|5967.78|5967.28|413
1731435090000|2024-11-12 18:11:30|5968.03|5967.53|5967.78|5967.28|5968.28|5967.78|5967.78|5967.28|303
1731435100000|2024-11-12 18:11:40|5968.03|5967.53|5967.78|5967.28|5968.53|5968.03|5967.78|5967.28|325
1731435110000|2024-11-12 18:11:50|5968.03|5967.53|5967.53|5967.03|5968.03|5967.53|5967.28|5966.78|335
1731435120000|2024-11-12 18:12:00|5967.4|5966.9|5967.28|5966.78|5967.53|5967.03|5967.03|5966.53|324
1731435130000|2024-11-12 18:12:10|5967.4|5966.9|5967.03|5966.53|5967.53|5967.03|5967.03|5966.53|183
1731435140000|2024-11-12 18:12:20|5967.28|5966.78|5967.28|5966.78|5967.53|5967.03|5967.28|5966.78|101
1731435150000|2024-11-12 18:12:30|5967.53|5967.03|5967.53|5967.03|5967.78|5967.28|5967.53|5967.03|300
1731435160000|2024-11-12 18:12:40|5968.03|5967.53|5967.78|5967.28|5968.03|5967.53|5967.53|5967.03|238
1731435170000|2024-11-12 18:12:50|5968.03|5967.53|5967.78|5967.28|5968.03|5967.53|5967.53|5967.03|338
1731435180000|2024-11-12 18:13:00|5968.03|5967.53|5968.03|5967.53|5968.03|5967.53|5967.78|5967.28|121
1731435190000|2024-11-12 18:13:10|5967.78|5967.28|5968.53|5968.03|5968.53|5968.03|5967.78|5967.28|216
1731435200000|2024-11-12 18:13:20|5968.78|5968.28|5969.53|5969.03|5969.53|5969.03|5968.53|5968.03|388
1731435210000|2024-11-12 18:13:30|5969.28|5968.78|5970.03|5969.53|5970.03|5969.53|5969.28|5968.78|449
1731435220000|2024-11-12 18:13:40|5969.78|5969.28|5969.78|5969.28|5970.03|5969.53|5969.78|5969.28|600
1731435230000|2024-11-12 18:13:50|5970.03|5969.53|5970.28|5969.78|5970.4|5969.9|5970.03|5969.53|442
1731435240000|2024-11-12 18:14:00|5970.4|5969.9|5970.28|5969.78|5970.53|5970.03|5969.78|5969.28|584
1731435250000|2024-11-12 18:14:10|5970.53|5970.03|5970.78|5970.28|5970.78|5970.28|5970.28|5969.78|597
1731435260000|2024-11-12 18:14:20|5971.03|5970.53|5970.78|5970.28|5971.03|5970.53|5970.53|5970.03|708
1731435270000|2024-11-12 18:14:30|5970.9|5970.4|5970.78|5970.28|5971.03|5970.53|5970.78|5970.28|504
1731435280000|2024-11-12 18:14:40|5971.03|5970.53|5970.78|5970.28|5971.03|5970.53|5970.78|5970.28|444
1731435290000|2024-11-12 18:14:50|5970.53|5970.03|5970.53|5970.03|5970.78|5970.28|5970.53|5970.03|194
1731435300000|2024-11-12 18:15:00|5970.78|5970.28|5970.78|5970.28|5971.03|5970.53|5970.65|5970.15|620
1731435310000|2024-11-12 18:15:10|5970.9|5970.4|5970.78|5970.28|5970.9|5970.4|5970.78|5970.28|313
1731435320000|2024-11-12 18:15:20|5970.53|5970.03|5971.78|5971.28|5972.03|5971.53|5970.53|5970.03|890
1731435330000|2024-11-12 18:15:30|5971.53|5971.03|5972.03|5971.53|5972.28|5971.78|5971.53|5971.03|344
1731435340000|2024-11-12 18:15:40|5972.28|5971.78|5971.53|5971.03|5972.28|5971.78|5971.53|5971.03|410
1731435350000|2024-11-12 18:15:50|5971.28|5970.78|5971.53|5971.03|5971.53|5971.03|5971.28|5970.78|407
1731435360000|2024-11-12 18:16:00|5971.78|5971.28|5972.28|5971.78|5972.28|5971.78|5971.53|5971.03|400
1731435370000|2024-11-12 18:16:10|5972.03|5971.53|5971.78|5971.28|5972.03|5971.53|5971.78|5971.28|150
1731435380000|2024-11-12 18:16:20|5972.03|5971.53|5973.03|5972.53|5973.03|5972.53|5972.03|5971.53|536
1731435390000|2024-11-12 18:16:30|5972.78|5972.28|5972.15|5971.65|5972.9|5972.4|5972.03|5971.53|436
1731435400000|2024-11-12 18:16:40|5972.03|5971.53|5972.03|5971.53|5972.4|5971.9|5971.78|5971.28|320
1731435410000|2024-11-12 18:16:50|5971.9|5971.4|5971.53|5971.03|5972.03|5971.53|5971.53|5971.03|235
1731435420000|2024-11-12 18:17:00|5971.28|5970.78|5971.28|5970.78|5971.53|5971.03|5970.78|5970.28|948
1731435430000|2024-11-12 18:17:10|5971.15|5970.65|5971.53|5971.03|5971.53|5971.03|5970.78|5970.28|336
1731435440000|2024-11-12 18:17:20|5971.78|5971.28|5971.28|5970.78|5971.78|5971.28|5971.28|5970.78|265
1731435450000|2024-11-12 18:17:30|5971.15|5970.65|5972.03|5971.53|5972.03|5971.53|5971.15|5970.65|170
1731435460000|2024-11-12 18:17:40|5971.78|5971.28|5972.28|5971.78|5972.28|5971.78|5971.78|5971.28|301
1731435470000|2024-11-12 18:17:50|5972.03|5971.53|5972.03|5971.53|5972.28|5971.78|5972.03|5971.53|300
1731435480000|2024-11-12 18:18:00|5972.28|5971.78|5972.28|5971.78|5972.53|5972.03|5972.15|5971.65|345
1731435490000|2024-11-12 18:18:10|5972.53|5972.03|5972.78|5972.28|5972.78|5972.28|5972.53|5972.03|440
1731435500000|2024-11-12 18:18:20|5972.9|5972.4|5973.03|5972.53|5973.03|5972.53|5972.78|5972.28|248
1731435510000|2024-11-12 18:18:30|5972.9|5972.4|5973.03|5972.53|5973.03|5972.53|5972.78|5972.28|347
1731435520000|2024-11-12 18:18:40|5972.9|5972.4|5972.78|5972.28|5973.03|5972.53|5972.53|5972.03|451
1731435530000|2024-11-12 18:18:50|5972.65|5972.15|5972.28|5971.78|5972.78|5972.28|5972.28|5971.78|404
1731435540000|2024-11-12 18:19:00|5972.03|5971.53|5974.03|5973.53|5974.03|5973.53|5972.03|5971.53|1116
1731435550000|2024-11-12 18:19:10|5973.78|5973.28|5975.53|5975.03|5975.53|5975.03|5973.78|5973.28|1437
1731435560000|2024-11-12 18:19:20|5975.28|5974.78|5976.53|5976.03|5976.53|5976.03|5975.03|5974.53|1280
1731435570000|2024-11-12 18:19:30|5976.28|5975.78|5975.53|5975.03|5976.28|5975.78|5975.53|5975.03|948
1731435580000|2024-11-12 18:19:40|5975.78|5975.28|5975.53|5975.03|5975.78|5975.28|5975.53|5975.03|215
1731435590000|2024-11-12 18:19:50|5975.4|5974.9|5975.53|5975.03|5975.65|5975.15|5975.28|5974.78|262
1731435600000|2024-11-12 18:20:00|5975.78|5975.28|5975.53|5975.03|5976.28|5975.78|5975.28|5974.78|807
1731435610000|2024-11-12 18:20:10|5975.78|5975.28|5974.78|5974.28|5975.78|5975.28|5974.78|5974.28|303
1731435620000|2024-11-12 18:20:20|5975.03|5974.53|5974.65|5974.15|5975.03|5974.53|5974.65|5974.15|523
1731435630000|2024-11-12 18:20:30|5974.78|5974.28|5973.78|5973.28|5974.78|5974.28|5973.78|5973.28|586
1731435640000|2024-11-12 18:20:40|5973.9|5973.4|5974.28|5973.78|5974.78|5974.28|5973.78|5973.28|422
1731435650000|2024-11-12 18:20:50|5974.15|5973.65|5973.78|5973.28|5974.15|5973.65|5973.78|5973.28|317
1731435660000|2024-11-12 18:21:00|5973.53|5973.03|5974.78|5974.28|5974.78|5974.28|5973.53|5973.03|601
1731435670000|2024-11-12 18:21:10|5975.03|5974.53|5974.78|5974.28|5975.28|5974.78|5974.78|5974.28|434
1731435680000|2024-11-12 18:21:20|5975.03|5974.53|5974.78|5974.28|5975.03|5974.53|5974.78|5974.28|185
1731435690000|2024-11-12 18:21:30|5975.03|5974.53|5975.03|5974.53|5975.03|5974.53|5975.03|5974.53|48
1731435700000|2024-11-12 18:21:40|5974.78|5974.28|5974.28|5973.78|5974.78|5974.28|5974.28|5973.78|279
1731435710000|2024-11-12 18:21:50|5974.53|5974.03|5974.78|5974.28|5974.78|5974.28|5974.53|5974.03|168
1731435720000|2024-11-12 18:22:00|5974.65|5974.15|5974.65|5974.15|5974.78|5974.28|5974.53|5974.03|215
1731435730000|2024-11-12 18:22:10|5974.78|5974.28|5974.03|5973.53|5974.78|5974.28|5973.78|5973.28|329
1731435740000|2024-11-12 18:22:20|5973.9|5973.4|5972.03|5971.53|5973.9|5973.4|5972.03|5971.53|655
1731435750000|2024-11-12 18:22:30|5971.78|5971.28|5971.53|5971.03|5971.78|5971.28|5971.53|5971.03|783
1731435760000|2024-11-12 18:22:40|5971.28|5970.78|5971.03|5970.53|5971.28|5970.78|5971.03|5970.53|397
1731435770000|2024-11-12 18:22:50|5970.78|5970.28|5971.03|5970.53|5971.15|5970.65|5970.28|5969.78|630
1731435780000|2024-11-12 18:23:00|5971.28|5970.78|5971.78|5971.28|5972.03|5971.53|5971.28|5970.78|726
1731435790000|2024-11-12 18:23:10|5971.9|5971.4|5971.78|5971.28|5972.03|5971.53|5971.53|5971.03|536
1731435800000|2024-11-12 18:23:20|5971.53|5971.03|5972.28|5971.78|5972.28|5971.78|5971.53|5971.03|298
1731435810000|2024-11-12 18:23:30|5972.53|5972.03|5972.53|5972.03|5972.78|5972.28|5972.28|5971.78|388
1731435820000|2024-11-12 18:23:40|5972.78|5972.28|5972.78|5972.28|5973.03|5972.53|5972.78|5972.28|370
1731435830000|2024-11-12 18:23:50|5973.03|5972.53|5973.53|5973.03|5973.53|5973.03|5973.03|5972.53|153
1731435840000|2024-11-12 18:24:00|5973.65|5973.15|5972.28|5971.78|5973.65|5973.15|5972.28|5971.78|502
1731435850000|2024-11-12 18:24:10|5972.53|5972.03|5972.15|5971.65|5972.53|5972.03|5972.03|5971.53|143
1731435860000|2024-11-12 18:24:20|5972.28|5971.78|5972.53|5972.03|5972.78|5972.28|5972.28|5971.78|191
1731435870000|2024-11-12 18:24:30|5972.28|5971.78|5972.78|5972.28|5972.9|5972.4|5972.28|5971.78|262
1731435880000|2024-11-12 18:24:40|5973.03|5972.53|5973.03|5972.53|5973.03|5972.53|5972.78|5972.28|267
1731435890000|2024-11-12 18:24:50|5973.28|5972.78|5973.28|5972.78|5973.78|5973.28|5973.28|5972.78|303
1731435900000|2024-11-12 18:25:00|5973.53|5973.03|5973.28|5972.78|5973.53|5973.03|5972.78|5972.28|484
1731435910000|2024-11-12 18:25:10|5973.03|5972.53|5973.28|5972.78|5973.28|5972.78|5973.03|5972.53|134
1731435920000|2024-11-12 18:25:20|5973.15|5972.65|5973.03|5972.53|5973.28|5972.78|5973.03|5972.53|91
1731435930000|2024-11-12 18:25:30|5972.78|5972.28|5973.28|5972.78|5973.28|5972.78|5972.78|5972.28|181
1731435940000|2024-11-12 18:25:40|5973.03|5972.53|5973.28|5972.78|5973.28|5972.78|5973.03|5972.53|67
1731435950000|2024-11-12 18:25:50|5973.53|5973.03|5973.53|5973.03|5973.78|5973.28|5973.4|5972.9|300
1731435960000|2024-11-12 18:26:00|5973.28|5972.78|5972.78|5972.28|5973.28|5972.78|5972.78|5972.28|370
1731435970000|2024-11-12 18:26:10|5972.65|5972.15|5973.03|5972.53|5973.03|5972.53|5972.65|5972.15|257
1731435980000|2024-11-12 18:26:20|5972.78|5972.28|5972.53|5972.03|5972.78|5972.28|5972.53|5972.03|304
1731435990000|2024-11-12 18:26:30|5972.78|5972.28|5973.53|5973.03|5973.53|5973.03|5972.78|5972.28|402
1731436000000|2024-11-12 18:26:40|5973.65|5973.15|5972.78|5972.28|5974.03|5973.53|5972.78|5972.28|366
1731436010000|2024-11-12 18:26:50|5973.03|5972.53|5973.53|5973.03|5973.53|5973.03|5972.78|5972.28|202
1731436020000|2024-11-12 18:27:00|5973.65|5973.15|5973.53|5973.03|5973.65|5973.15|5973.28|5972.78|212
1731436030000|2024-11-12 18:27:10|5973.28|5972.78|5973.03|5972.53|5973.53|5973.03|5973.03|5972.53|202
1731436040000|2024-11-12 18:27:20|5972.78|5972.28|5972.78|5972.28|5973.03|5972.53|5972.78|5972.28|230
1731436050000|2024-11-12 18:27:30|5973.03|5972.53|5973.28|5972.78|5973.28|5972.78|5973.03|5972.53|49
1731436060000|2024-11-12 18:27:40|5973.4|5972.9|5974.03|5973.53|5974.03|5973.53|5973.28|5972.78|159
1731436070000|2024-11-12 18:27:50|5973.78|5973.28|5973.78|5973.28|5973.78|5973.28|5973.4|5972.9|312
1731436080000|2024-11-12 18:28:00|5973.53|5973.03|5974.03|5973.53|5974.03|5973.53|5973.53|5973.03|373
1731436090000|2024-11-12 18:28:10|5973.78|5973.28|5973.53|5973.03|5974.03|5973.53|5973.53|5973.03|167
1731436100000|2024-11-12 18:28:20|5973.28|5972.78|5973.28|5972.78|5973.4|5972.9|5973.28|5972.78|110
1731436110000|2024-11-12 18:28:30|5973.4|5972.9|5974.28|5973.78|5974.28|5973.78|5973.28|5972.78|174
1731436120000|2024-11-12 18:28:40|5974.4|5973.9|5974.53|5974.03|5974.53|5974.03|5974.28|5973.78|933
1731436130000|2024-11-12 18:28:50|5974.78|5974.28|5974.78|5974.28|5974.78|5974.28|5974.78|5974.28|171
1731436140000|2024-11-12 18:29:00|5975.03|5974.53|5975.03|5974.53|5975.03|5974.53|5974.78|5974.28|399
1731436150000|2024-11-12 18:29:10|5975.28|5974.78|5975.53|5975.03|5975.53|5975.03|5975.03|5974.53|215
1731436160000|2024-11-12 18:29:20|5975.78|5975.28|5975.78|5975.28|5975.78|5975.28|5975.65|5975.15|227
1731436170000|2024-11-12 18:29:30|5975.9|5975.4|5976.03|5975.53|5976.03|5975.53|5975.78|5975.28|316
1731436180000|2024-11-12 18:29:40|5975.78|5975.28|5975.53|5975.03|5976.28|5975.78|5975.53|5975.03|528
1731436190000|2024-11-12 18:29:50|5975.28|5974.78|5975.78|5975.28|5976.03|5975.53|5975.28|5974.78|312
1731436200000|2024-11-12 18:30:00|5975.53|5975.03|5975.78|5975.28|5976.03|5975.53|5975.53|5975.03|513
1731436210000|2024-11-12 18:30:10|5976.03|5975.53|5976.53|5976.03|5976.53|5976.03|5976.03|5975.53|253
1731436220000|2024-11-12 18:30:20|5976.78|5976.28|5977.03|5976.53|5977.03|5976.53|5976.53|5976.03|521
1731436230000|2024-11-12 18:30:30|5977.28|5976.78|5977.28|5976.78|5977.78|5977.28|5977.03|5976.53|895
1731436240000|2024-11-12 18:30:40|5977.53|5977.03|5977.53|5977.03|5977.78|5977.28|5977.53|5977.03|433
1731436250000|2024-11-12 18:30:50|5977.4|5976.9|5977.53|5977.03|5977.78|5977.28|5977.28|5976.78|458
1731436260000|2024-11-12 18:31:00|5977.78|5977.28|5977.78|5977.28|5978.03|5977.53|5977.53|5977.03|433
1731436270000|2024-11-12 18:31:10|5978.03|5977.53|5977.78|5977.28|5978.03|5977.53|5977.78|5977.28|350
1731436280000|2024-11-12 18:31:20|5977.53|5977.03|5977.78|5977.28|5977.78|5977.28|5977.53|5977.03|215
1731436290000|2024-11-12 18:31:30|5978.03|5977.53|5978.03|5977.53|5978.53|5978.03|5977.78|5977.28|602
1731436300000|2024-11-12 18:31:40|5977.78|5977.28|5977.78|5977.28|5978.03|5977.53|5977.78|5977.28|391
1731436310000|2024-11-12 18:31:50|5978.03|5977.53|5978.03|5977.53|5978.28|5977.78|5977.53|5977.03|360
1731436320000|2024-11-12 18:32:00|5978.28|5977.78|5979.53|5979.03|5979.78|5979.28|5978.28|5977.78|1121
1731436330000|2024-11-12 18:32:10|5979.78|5979.28|5979.78|5979.28|5980.28|5979.78|5979.4|5978.9|728
1731436340000|2024-11-12 18:32:20|5980.03|5979.53|5979.78|5979.28|5980.03|5979.53|5979.53|5979.03|468
1731436350000|2024-11-12 18:32:30|5979.53|5979.03|5979.78|5979.28|5980.03|5979.53|5979.53|5979.03|511
1731436360000|2024-11-12 18:32:40|5979.53|5979.03|5980.03|5979.53|5980.28|5979.78|5979.53|5979.03|466
1731436370000|2024-11-12 18:32:50|5980.28|5979.78|5980.28|5979.78|5980.28|5979.78|5980.03|5979.53|353
1731436380000|2024-11-12 18:33:00|5980.03|5979.53|5979.28|5978.78|5980.03|5979.53|5979.28|5978.78|853
1731436390000|2024-11-12 18:33:10|5979.4|5978.9|5978.78|5978.28|5979.53|5979.03|5978.78|5978.28|507
1731436400000|2024-11-12 18:33:20|5979.03|5978.53|5979.78|5979.28|5979.78|5979.28|5978.78|5978.28|310
1731436410000|2024-11-12 18:33:30|5979.53|5979.03|5979.78|5979.28|5979.78|5979.28|5979.53|5979.03|191
1731436420000|2024-11-12 18:33:40|5980.28|5979.78|5980.03|5979.53|5980.28|5979.78|5980.03|5979.53|315
1731436430000|2024-11-12 18:33:50|5979.9|5979.4|5979.78|5979.28|5980.03|5979.53|5979.65|5979.15|175
1731436440000|2024-11-12 18:34:00|5979.53|5979.03|5979.28|5978.78|5980.03|5979.53|5979.28|5978.78|508
1731436450000|2024-11-12 18:34:10|5979.53|5979.03|5979.28|5978.78|5979.53|5979.03|5979.03|5978.53|382
1731436460000|2024-11-12 18:34:20|5979.53|5979.03|5979.53|5979.03|5979.53|5979.03|5979.28|5978.78|205
1731436470000|2024-11-12 18:34:30|5979.78|5979.28|5980.28|5979.78|5980.28|5979.78|5979.53|5979.03|1248
1731436480000|2024-11-12 18:34:40|5980.53|5980.03|5980.53|5980.03|5981.03|5980.53|5980.53|5980.03|496
1731436490000|2024-11-12 18:34:50|5980.78|5980.28|5981.03|5980.53|5981.03|5980.53|5980.65|5980.15|252
1731436500000|2024-11-12 18:35:00|5981.28|5980.78|5982.78|5982.28|5982.78|5982.28|5981.03|5980.53|1633
1731436510000|2024-11-12 18:35:10|5983.03|5982.53|5982.53|5982.03|5983.03|5982.53|5982.28|5981.78|640
1731436520000|2024-11-12 18:35:20|5982.4|5981.9|5982.78|5982.28|5982.78|5982.28|5982.4|5981.9|445
1731436530000|2024-11-12 18:35:30|5983.03|5982.53|5984.53|5984.03|5984.78|5984.28|5983.03|5982.53|1452
1731436540000|2024-11-12 18:35:40|5984.78|5984.28|5984.53|5984.03|5985.53|5985.03|5984.53|5984.03|1841
1731436550000|2024-11-12 18:35:50|5984.78|5984.28|5983.03|5982.53|5984.78|5984.28|5983.03|5982.53|2426
1731436560000|2024-11-12 18:36:00|5983.28|5982.78|5983.03|5982.53|5983.78|5983.28|5983.03|5982.53|1003
1731436570000|2024-11-12 18:36:10|5982.9|5982.4|5983.53|5983.03|5983.53|5983.03|5982.78|5982.28|491
1731436580000|2024-11-12 18:36:20|5983.4|5982.9|5983.53|5983.03|5983.53|5983.03|5983.28|5982.78|393
1731436590000|2024-11-12 18:36:30|5983.28|5982.78|5983.03|5982.53|5983.53|5983.03|5983.03|5982.53|224
1731436600000|2024-11-12 18:36:40|5983.28|5982.78|5983.78|5983.28|5983.78|5983.28|5983.28|5982.78|518
1731436610000|2024-11-12 18:36:50|5983.65|5983.15|5982.78|5982.28|5983.65|5983.15|5982.78|5982.28|348
1731436620000|2024-11-12 18:37:00|5982.53|5982.03|5983.28|5982.78|5983.28|5982.78|5982.53|5982.03|354
1731436630000|2024-11-12 18:37:10|5983.03|5982.53|5982.78|5982.28|5983.28|5982.78|5982.78|5982.28|221
1731436640000|2024-11-12 18:37:20|5983.03|5982.53|5983.28|5982.78|5983.28|5982.78|5982.78|5982.28|237
1731436650000|2024-11-12 18:37:30|5983.53|5983.03|5983.78|5983.28|5983.78|5983.28|5983.28|5982.78|354
1731436660000|2024-11-12 18:37:40|5983.53|5983.03|5983.03|5982.53|5983.78|5983.28|5983.03|5982.53|318
1731436670000|2024-11-12 18:37:50|5982.78|5982.28|5982.53|5982.03|5982.78|5982.28|5982.53|5982.03|255
1731436680000|2024-11-12 18:38:00|5982.78|5982.28|5983.03|5982.53|5983.03|5982.53|5982.78|5982.28|308
1731436690000|2024-11-12 18:38:10|5982.78|5982.28|5983.03|5982.53|5983.03|5982.53|5982.53|5982.03|322
1731436700000|2024-11-12 18:38:20|5983.15|5982.65|5983.28|5982.78|5983.53|5983.03|5983.15|5982.65|287
1731436710000|2024-11-12 18:38:30|5983.4|5982.9|5982.9|5982.4|5983.53|5983.03|5982.78|5982.28|183
1731436720000|2024-11-12 18:38:40|5983.03|5982.53|5981.78|5981.28|5983.03|5982.53|5981.78|5981.28|325
1731436730000|2024-11-12 18:38:50|5981.53|5981.03|5981.78|5981.28|5981.78|5981.28|5981.53|5981.03|227
1731436740000|2024-11-12 18:39:00|5982.03|5981.53|5982.4|5981.9|5982.53|5982.03|5981.78|5981.28|394
1731436750000|2024-11-12 18:39:10|5982.28|5981.78|5982.03|5981.53|5982.28|5981.78|5981.9|5981.4|235
1731436760000|2024-11-12 18:39:20|5981.9|5981.4|5981.53|5981.03|5982.03|5981.53|5981.53|5981.03|100
1731436770000|2024-11-12 18:39:30|5981.78|5981.28|5981.53|5981.03|5981.78|5981.28|5981.53|5981.03|283
1731436780000|2024-11-12 18:39:40|5981.4|5980.9|5981.78|5981.28|5981.78|5981.28|5981.4|5980.9|129
1731436790000|2024-11-12 18:39:50|5981.65|5981.15|5981.78|5981.28|5981.78|5981.28|5981.53|5981.03|142
1731436800000|2024-11-12 18:40:00|5982.03|5981.53|5982.28|5981.78|5982.28|5981.78|5982.03|5981.53|321
1731436810000|2024-11-12 18:40:10|5982.03|5981.53|5982.03|5981.53|5982.28|5981.78|5981.78|5981.28|380
1731436820000|2024-11-12 18:40:20|5981.78|5981.28|5981.78|5981.28|5981.78|5981.28|5981.53|5981.03|177
1731436830000|2024-11-12 18:40:30|5982.03|5981.53|5982.03|5981.53|5982.03|5981.53|5982.03|5981.53|151
1731436840000|2024-11-12 18:40:40|5981.78|5981.28|5982.03|5981.53|5982.03|5981.53|5981.78|5981.28|175
1731436850000|2024-11-12 18:40:50|5981.78|5981.28|5981.78|5981.28|5981.78|5981.28|5981.78|5981.28|18
1731436860000|2024-11-12 18:41:00|5981.9|5981.4|5982.53|5982.03|5982.78|5982.28|5981.9|5981.4|571
1731436870000|2024-11-12 18:41:10|5982.78|5982.28|5982.03|5981.53|5982.78|5982.28|5982.03|5981.53|310
1731436880000|2024-11-12 18:41:20|5982.28|5981.78|5982.53|5982.03|5982.78|5982.28|5982.28|5981.78|110
1731436890000|2024-11-12 18:41:30|5982.65|5982.15|5982.28|5981.78|5982.65|5982.15|5982.28|5981.78|97
1731436900000|2024-11-12 18:41:40|5982.4|5981.9|5982.03|5981.53|5982.53|5982.03|5982.03|5981.53|191
1731436910000|2024-11-12 18:41:50|5982.15|5981.65|5982.28|5981.78|5982.28|5981.78|5982.15|5981.65|249
1731436920000|2024-11-12 18:42:00|5982.15|5981.65|5982.78|5982.28|5982.78|5982.28|5982.15|5981.65|268
1731436930000|2024-11-12 18:42:10|5983.03|5982.53|5982.78|5982.28|5983.03|5982.53|5982.78|5982.28|175
1731436940000|2024-11-12 18:42:20|5982.53|5982.03|5982.53|5982.03|5982.53|5982.03|5982.28|5981.78|117
1731436950000|2024-11-12 18:42:30|5982.4|5981.9|5982.78|5982.28|5982.78|5982.28|5982.28|5981.78|111
1731436960000|2024-11-12 18:42:40|5982.65|5982.15|5983.53|5983.03|5983.53|5983.03|5982.65|5982.15|452
1731436970000|2024-11-12 18:42:50|5983.28|5982.78|5983.28|5982.78|5983.53|5983.03|5983.28|5982.78|207
1731436980000|2024-11-12 18:43:00|5983.15|5982.65|5983.78|5983.28|5983.78|5983.28|5983.15|5982.65|246
1731436990000|2024-11-12 18:43:10|5983.65|5983.15|5983.9|5983.4|5984.03|5983.53|5983.53|5983.03|187
1731437000000|2024-11-12 18:43:20|5984.03|5983.53|5984.28|5983.78|5984.28|5983.78|5984.03|5983.53|298
1731437010000|2024-11-12 18:43:30|5984.4|5983.9|5984.78|5984.28|5984.78|5984.28|5984.28|5983.78|368
1731437020000|2024-11-12 18:43:40|5985.03|5984.53|5985.03|5984.53|5985.03|5984.53|5984.78|5984.28|293
1731437030000|2024-11-12 18:43:50|5984.78|5984.28|5984.03|5983.53|5984.78|5984.28|5983.9|5983.4|401
1731437040000|2024-11-12 18:44:00|5983.78|5983.28|5984.28|5983.78|5984.53|5984.03|5983.78|5983.28|437
1731437050000|2024-11-12 18:44:10|5984.15|5983.65|5984.28|5983.78|5984.28|5983.78|5983.78|5983.28|252
1731437060000|2024-11-12 18:44:20|5984.15|5983.65|5984.28|5983.78|5984.28|5983.78|5984.03|5983.53|153
1731437070000|2024-11-12 18:44:30|5984.4|5983.9|5985.28|5984.78|5985.28|5984.78|5984.4|5983.9|352
1731437080000|2024-11-12 18:44:40|5985.53|5985.03|5985.53|5985.03|5985.53|5985.03|5985.53|5985.03|90
1731437090000|2024-11-12 18:44:50|5985.28|5984.78|5985.03|5984.53|5985.28|5984.78|5984.78|5984.28|315
1731437100000|2024-11-12 18:45:00|5984.78|5984.28|5984.78|5984.28|5985.03|5984.53|5984.53|5984.03|311
1731437110000|2024-11-12 18:45:10|5984.53|5984.03|5984.15|5983.65|5984.53|5984.03|5984.03|5983.53|430
1731437120000|2024-11-12 18:45:20|5984.28|5983.78|5984.53|5984.03|5984.53|5984.03|5984.03|5983.53|278
1731437130000|2024-11-12 18:45:30|5984.65|5984.15|5984.53|5984.03|5984.78|5984.28|5984.4|5983.9|120
1731437140000|2024-11-12 18:45:40|5984.78|5984.28|5984.28|5983.78|5984.78|5984.28|5984.28|5983.78|274
1731437150000|2024-11-12 18:45:50|5984.53|5984.03|5984.53|5984.03|5984.53|5984.03|5984.28|5983.78|166
1731437160000|2024-11-12 18:46:00|5984.78|5984.28|5985.03|5984.53|5985.28|5984.78|5984.78|5984.28|280
1731437170000|2024-11-12 18:46:10|5984.9|5984.4|5984.53|5984.03|5985.03|5984.53|5984.4|5983.9|180
1731437180000|2024-11-12 18:46:20|5984.78|5984.28|5984.78|5984.28|5984.78|5984.28|5984.53|5984.03|99
1731437190000|2024-11-12 18:46:30|5985.03|5984.53|5985.28|5984.78|5985.53|5985.03|5984.78|5984.28|251
1731437200000|2024-11-12 18:46:40|5985.15|5984.65|5985.28|5984.78|5985.28|5984.78|5985.03|5984.53|213
1731437210000|2024-11-12 18:46:50|5985.53|5985.03|5985.53|5985.03|5985.53|5985.03|5985.28|5984.78|232
1731437220000|2024-11-12 18:47:00|5985.28|5984.78|5986.53|5986.03|5986.53|5986.03|5985.28|5984.78|1183
1731437230000|2024-11-12 18:47:10|5986.65|5986.15|5986.03|5985.53|5987.03|5986.53|5986.03|5985.53|688
1731437240000|2024-11-12 18:47:20|5985.78|5985.28|5985.78|5985.28|5985.78|5985.28|5985.53|5985.03|205
1731437250000|2024-11-12 18:47:30|5986.03|5985.53|5986.28|5985.78|5986.28|5985.78|5985.78|5985.28|360
1731437260000|2024-11-12 18:47:40|5986.53|5986.03|5986.28|5985.78|5986.53|5986.03|5986.28|5985.78|96
1731437270000|2024-11-12 18:47:50|5986.03|5985.53|5985.78|5985.28|5986.03|5985.53|5985.53|5985.03|486
1731437280000|2024-11-12 18:48:00|5986.03|5985.53|5986.03|5985.53|5986.28|5985.78|5985.78|5985.28|381
1731437290000|2024-11-12 18:48:10|5986.28|5985.78|5986.03|5985.53|5986.28|5985.78|5985.78|5985.28|204
1731437300000|2024-11-12 18:48:20|5985.78|5985.28|5985.28|5984.78|5985.78|5985.28|5985.03|5984.53|312
1731437310000|2024-11-12 18:48:30|5985.15|5984.65|5985.03|5984.53|5985.28|5984.78|5985.03|5984.53|139
1731437320000|2024-11-12 18:48:40|5985.28|5984.78|5985.03|5984.53|5985.28|5984.78|5985.03|5984.53|285
1731437330000|2024-11-12 18:48:50|5985.28|5984.78|5985.4|5984.9|5985.53|5985.03|5985.15|5984.65|454
1731437340000|2024-11-12 18:49:00|5985.28|5984.78|5985.78|5985.28|5985.78|5985.28|5985.28|5984.78|312
1731437350000|2024-11-12 18:49:10|5985.53|5985.03|5985.4|5984.9|5985.53|5985.03|5985.28|5984.78|195
1731437360000|2024-11-12 18:49:20|5985.53|5985.03|5985.78|5985.28|5985.78|5985.28|5985.53|5985.03|126
1731437370000|2024-11-12 18:49:30|5986.03|5985.53|5985.78|5985.28|5986.03|5985.53|5985.78|5985.28|145
1731437380000|2024-11-12 18:49:40|5985.53|5985.03|5985.53|5985.03|5985.78|5985.28|5985.53|5985.03|255
1731437390000|2024-11-12 18:49:50|5985.4|5984.9|5985.28|5984.78|5985.53|5985.03|5985.28|5984.78|207
1731437400000|2024-11-12 18:50:00|5985.4|5984.9|5985.53|5985.03|5985.78|5985.28|5985.28|5984.78|276
1731437410000|2024-11-12 18:50:10|5985.78|5985.28|5986.28|5985.78|5986.53|5986.03|5985.78|5985.28|244
1731437420000|2024-11-12 18:50:20|5986.15|5985.65|5986.78|5986.28|5986.78|5986.28|5986.15|5985.65|179
1731437430000|2024-11-12 18:50:30|5987.03|5986.53|5987.78|5987.28|5987.78|5987.28|5987.03|5986.53|607
1731437440000|2024-11-12 18:50:40|5987.53|5987.03|5987.53|5987.03|5987.53|5987.03|5987.28|5986.78|545
1731437450000|2024-11-12 18:50:50|5987.78|5987.28|5988.03|5987.53|5988.53|5988.03|5987.53|5987.03|1209
1731437460000|2024-11-12 18:51:00|5988.28|5987.78|5987.28|5986.78|5988.28|5987.78|5987.28|5986.78|387
1731437470000|2024-11-12 18:51:10|5987.53|5987.03|5987.28|5986.78|5987.53|5987.03|5987.28|5986.78|283
1731437480000|2024-11-12 18:51:20|5987.03|5986.53|5987.28|5986.78|5987.28|5986.78|5987.03|5986.53|136
1731437490000|2024-11-12 18:51:30|5987.03|5986.53|5986.53|5986.03|5987.03|5986.53|5986.28|5985.78|299
1731437500000|2024-11-12 18:51:40|5986.78|5986.28|5987.03|5986.53|5987.03|5986.53|5986.78|5986.28|173
1731437510000|2024-11-12 18:51:50|5987.15|5986.65|5987.28|5986.78|5987.28|5986.78|5987.03|5986.53|221
1731437520000|2024-11-12 18:52:00|5987.53|5987.03|5987.78|5987.28|5987.78|5987.28|5987.53|5987.03|372
1731437530000|2024-11-12 18:52:10|5987.53|5987.03|5987.28|5986.78|5987.53|5987.03|5987.28|5986.78|165
1731437540000|2024-11-12 18:52:20|5987.53|5987.03|5988.03|5987.53|5988.03|5987.53|5987.53|5987.03|188
1731437550000|2024-11-12 18:52:30|5987.78|5987.28|5988.03|5987.53|5988.03|5987.53|5987.78|5987.28|191
1731437560000|2024-11-12 18:52:40|5987.78|5987.28|5987.53|5987.03|5988.03|5987.53|5987.53|5987.03|296
1731437570000|2024-11-12 18:52:50|5987.28|5986.78|5987.53|5987.03|5987.53|5987.03|5987.28|5986.78|76
1731437580000|2024-11-12 18:53:00|5987.28|5986.78|5986.78|5986.28|5987.28|5986.78|5986.28|5985.78|2619
1731437590000|2024-11-12 18:53:10|5986.65|5986.15|5986.53|5986.03|5986.78|5986.28|5986.53|5986.03|298
1731437600000|2024-11-12 18:53:20|5986.65|5986.15|5987.03|5986.53|5987.03|5986.53|5986.65|5986.15|339
1731437610000|2024-11-12 18:53:30|5986.9|5986.4|5987.03|5986.53|5987.28|5986.78|5986.78|5986.28|397
1731437620000|2024-11-12 18:53:40|5987.15|5986.65|5987.03|5986.53|5987.15|5986.65|5987.03|5986.53|160
1731437630000|2024-11-12 18:53:50|5986.78|5986.28|5986.78|5986.28|5986.9|5986.4|5986.65|5986.15|267
1731437640000|2024-11-12 18:54:00|5987.03|5986.53|5987.15|5986.65|5987.15|5986.65|5987.03|5986.53|115
1731437650000|2024-11-12 18:54:10|5987.03|5986.53|5987.28|5986.78|5987.53|5987.03|5987.03|5986.53|403
1731437660000|2024-11-12 18:54:20|5987.53|5987.03|5987.53|5987.03|5987.78|5987.28|5987.53|5987.03|89
1731437670000|2024-11-12 18:54:30|||||||||180
1731437680000|2024-11-12 18:54:40|5987.78|5987.28|5988.28|5987.78|5988.28|5987.78|5987.53|5987.03|341
1731437690000|2024-11-12 18:54:50|||||||||52
1731437700000|2024-11-12 18:55:00|5988.03|5987.53|5988.53|5988.03|5988.78|5988.28|5988.03|5987.53|588
1731437710000|2024-11-12 18:55:10|5988.78|5988.28|5989.53|5989.03|5989.53|5989.03|5988.53|5988.03|1119
1731437720000|2024-11-12 18:55:20|5989.78|5989.28|5989.78|5989.28|5989.78|5989.28|5989.53|5989.03|352
1731437730000|2024-11-12 18:55:30|5989.53|5989.03|5989.78|5989.28|5989.78|5989.28|5989.53|5989.03|706
1731437740000|2024-11-12 18:55:40|5989.65|5989.15|5991.03|5990.53|5991.03|5990.53|5989.65|5989.15|906
1731437750000|2024-11-12 18:55:50|5990.78|5990.28|5992.28|5991.78|5992.28|5991.78|5990.78|5990.28|1169
1731437760000|2024-11-12 18:56:00|5992.53|5992.03|5992.03|5991.53|5992.78|5992.28|5991.78|5991.28|2188
1731437770000|2024-11-12 18:56:10|5991.78|5991.28|5992.15|5991.65|5992.53|5992.03|5991.53|5991.03|1635
1731437780000|2024-11-12 18:56:20|5992.28|5991.78|5991.78|5991.28|5992.28|5991.78|5991.53|5991.03|509
1731437790000|2024-11-12 18:56:30|5992.03|5991.53|5992.78|5992.28|5992.78|5992.28|5992.03|5991.53|550
1731437800000|2024-11-12 18:56:40|5993.03|5992.53|5994.03|5993.53|5994.03|5993.53|5993.03|5992.53|524
1731437810000|2024-11-12 18:56:50|5993.53|5993.03|5993.53|5993.03|5993.78|5993.28|5993.28|5992.78|845
1731437820000|2024-11-12 18:57:00|5993.78|5993.28|5993.03|5992.53|5993.78|5993.28|5992.78|5992.28|846
1731437830000|2024-11-12 18:57:10|5993.28|5992.78|5993.28|5992.78|5993.53|5993.03|5993.03|5992.53|500
1731437840000|2024-11-12 18:57:20|||||||||213
1731437850000|2024-11-12 18:57:30|5993.53|5993.03|5993.28|5992.78|5993.53|5993.03|5993.28|5992.78|341
1731437860000|2024-11-12 18:57:40|5993.53|5993.03|5993.53|5993.03|5993.53|5993.03|5993.28|5992.78|277
1731437870000|2024-11-12 18:57:50|5993.78|5993.28|5994.78|5994.28|5995.28|5994.78|5993.78|5993.28|1451
1731437880000|2024-11-12 18:58:00|5994.53|5994.03|5995.03|5994.53|5995.53|5995.03|5994.53|5994.03|1096
1731437890000|2024-11-12 18:58:10|5994.78|5994.28|5994.03|5993.53|5995.15|5994.65|5994.03|5993.53|1085
1731437900000|2024-11-12 18:58:20|5994.15|5993.65|5994.78|5994.28|5994.78|5994.28|5994.03|5993.53|498
1731437910000|2024-11-12 18:58:30|5995.03|5994.53|5994.28|5993.78|5995.28|5994.78|5994.28|5993.78|367
1731437920000|2024-11-12 18:58:40|5994.53|5994.03|5994.03|5993.53|5994.53|5994.03|5994.03|5993.53|352
1731437930000|2024-11-12 18:58:50|5993.78|5993.28|5993.53|5993.03|5994.03|5993.53|5993.53|5993.03|334
1731437940000|2024-11-12 18:59:00|5993.28|5992.78|5992.53|5992.03|5993.28|5992.78|5992.4|5991.9|883
1731437950000|2024-11-12 18:59:10|5992.78|5992.28|5992.53|5992.03|5993.03|5992.53|5992.53|5992.03|354
1731437960000|2024-11-12 18:59:20|5992.28|5991.78|5992.28|5991.78|5992.53|5992.03|5992.03|5991.53|420
1731437970000|2024-11-12 18:59:30|5992.53|5992.03|5992.28|5991.78|5992.53|5992.03|5992.03|5991.53|260
1731437980000|2024-11-12 18:59:40|5992.03|5991.53|5992.03|5991.53|5992.28|5991.78|5991.78|5991.28|443
1731437990000|2024-11-12 18:59:50|5992.15|5991.65|5992.03|5991.53|5992.28|5991.78|5992.03|5991.53|260
1731438000000|2024-11-12 19:00:00|5991.53|5991.03|5991.78|5991.28|5992.03|5991.53|5991.28|5990.78|1028
1731438010000|2024-11-12 19:00:10|5992.03|5991.53|5992.28|5991.78|5992.28|5991.78|5992.03|5991.53|293
1731438020000|2024-11-12 19:00:20|5992.4|5991.9|5992.28|5991.78|5992.53|5992.03|5992.28|5991.78|187
1731438030000|2024-11-12 19:00:30|5992.4|5991.9|5993.03|5992.53|5993.03|5992.53|5992.28|5991.78|1005
1731438040000|2024-11-12 19:00:40|5992.78|5992.28|5992.53|5992.03|5992.78|5992.28|5992.28|5991.78|382
1731438050000|2024-11-12 19:00:50|5992.4|5991.9|5992.78|5992.28|5992.78|5992.28|5992.03|5991.53|280
1731438060000|2024-11-12 19:01:00|5992.65|5992.15|5993.15|5992.65|5993.28|5992.78|5992.65|5992.15|478
1731438070000|2024-11-12 19:01:10|5993.28|5992.78|5993.28|5992.78|5993.53|5993.03|5993.28|5992.78|408
1731438080000|2024-11-12 19:01:20|5993.4|5992.9|5993.78|5993.28|5993.78|5993.28|5993.4|5992.9|333
1731438090000|2024-11-12 19:01:30|5993.9|5993.4|5993.28|5992.78|5994.03|5993.53|5993.28|5992.78|911
1731438100000|2024-11-12 19:01:40|5993.53|5993.03|5993.78|5993.28|5993.78|5993.28|5993.53|5993.03|272
1731438110000|2024-11-12 19:01:50|5993.53|5993.03|5993.78|5993.28|5994.28|5993.78|5993.53|5993.03|517
1731438120000|2024-11-12 19:02:00|5994.03|5993.53|5994.03|5993.53|5994.28|5993.78|5993.78|5993.28|479
1731438130000|2024-11-12 19:02:10|5993.9|5993.4|5994.03|5993.53|5994.03|5993.53|5993.78|5993.28|181
1731438140000|2024-11-12 19:02:20|5994.28|5993.78|5994.28|5993.78|5994.28|5993.78|5994.03|5993.53|173
1731438150000|2024-11-12 19:02:30|5994.15|5993.65|5994.28|5993.78|5994.53|5994.03|5994.15|5993.65|204
1731438160000|2024-11-12 19:02:40|5994.15|5993.65|5994.15|5993.65|5994.28|5993.78|5994.03|5993.53|204
1731438170000|2024-11-12 19:02:50|5994.03|5993.53|5994.28|5993.78|5994.28|5993.78|5993.53|5993.03|351
1731438180000|2024-11-12 19:03:00|5994.03|5993.53|5993.78|5993.28|5994.28|5993.78|5993.78|5993.28|321
1731438190000|2024-11-12 19:03:10|5994.03|5993.53|5994.03|5993.53|5994.28|5993.78|5993.78|5993.28|253
1731438200000|2024-11-12 19:03:20|5994.28|5993.78|5994.28|5993.78|5994.28|5993.78|5994.03|5993.53|179
1731438210000|2024-11-12 19:03:30|5994.15|5993.65|5993.78|5993.28|5994.28|5993.78|5993.53|5993.03|266
1731438220000|2024-11-12 19:03:40|5993.65|5993.15|5993.03|5992.53|5993.78|5993.28|5993.03|5992.53|324
1731438230000|2024-11-12 19:03:50|5992.9|5992.4|5992.53|5992.03|5992.9|5992.4|5992.28|5991.78|296
1731438240000|2024-11-12 19:04:00|5992.78|5992.28|5993.28|5992.78|5993.28|5992.78|5992.28|5991.78|633
1731438250000|2024-11-12 19:04:10|5993.53|5993.03|5993.03|5992.53|5993.53|5993.03|5992.78|5992.28|382
1731438260000|2024-11-12 19:04:20|5993.28|5992.78|5993.78|5993.28|5994.03|5993.53|5993.28|5992.78|449
1731438270000|2024-11-12 19:04:30|5993.53|5993.03|5993.28|5992.78|5993.78|5993.28|5993.28|5992.78|359
1731438280000|2024-11-12 19:04:40|5993.53|5993.03|5993.53|5993.03|5993.53|5993.03|5993.28|5992.78|191
1731438290000|2024-11-12 19:04:50|5993.65|5993.15|5994.03|5993.53|5994.03|5993.53|5993.53|5993.03|311
1731438300000|2024-11-12 19:05:00|5994.28|5993.78|5994.03|5993.53|5994.28|5993.78|5994.03|5993.53|266
1731438310000|2024-11-12 19:05:10|5993.78|5993.28|5994.03|5993.53|5994.03|5993.53|5993.78|5993.28|177
1731438320000|2024-11-12 19:05:20|5993.9|5993.4|5993.53|5993.03|5994.03|5993.53|5993.4|5992.9|450
1731438330000|2024-11-12 19:05:30|5993.28|5992.78|5993.28|5992.78|5993.53|5993.03|5993.28|5992.78|229
1731438340000|2024-11-12 19:05:40|5993.53|5993.03|5993.15|5992.65|5993.78|5993.28|5993.15|5992.65|275
1731438350000|2024-11-12 19:05:50|5993.03|5992.53|5993.03|5992.53|5993.15|5992.65|5992.78|5992.28|215
1731438360000|2024-11-12 19:06:00|5993.15|5992.65|5993.78|5993.28|5993.9|5993.4|5993.15|5992.65|380
1731438370000|2024-11-12 19:06:10|5993.53|5993.03|5993.78|5993.28|5993.78|5993.28|5993.53|5993.03|279
1731438380000|2024-11-12 19:06:20|5994.03|5993.53|5994.53|5994.03|5994.53|5994.03|5994.03|5993.53|352
1731438390000|2024-11-12 19:06:30|5994.78|5994.28|5995.03|5994.53|5995.03|5994.53|5994.78|5994.28|408
1731438400000|2024-11-12 19:06:40|5994.78|5994.28|5994.78|5994.28|5994.78|5994.28|5994.78|5994.28|109
1731438410000|2024-11-12 19:06:50|5994.9|5994.4|5995.03|5994.53|5995.03|5994.53|5994.78|5994.28|214
1731438420000|2024-11-12 19:07:00|5995.28|5994.78|5995.53|5995.03|5995.78|5995.28|5995.28|5994.78|689
1731438430000|2024-11-12 19:07:10|5995.78|5995.28|5996.03|5995.53|5996.03|5995.53|5995.78|5995.28|395
1731438440000|2024-11-12 19:07:20|5996.15|5995.65|5996.53|5996.03|5996.78|5996.28|5996.15|5995.65|1212
1731438450000|2024-11-12 19:07:30|5996.4|5995.9|5996.53|5996.03|5996.53|5996.03|5996.28|5995.78|412
1731438460000|2024-11-12 19:07:40|5996.4|5995.9|5995.53|5995.03|5996.4|5995.9|5995.53|5995.03|373
1731438470000|2024-11-12 19:07:50|5995.78|5995.28|5994.28|5993.78|5995.78|5995.28|5994.28|5993.78|2501
1731438480000|2024-11-12 19:08:00|5994.53|5994.03|5995.03|5994.53|5995.03|5994.53|5994.28|5993.78|571
1731438490000|2024-11-12 19:08:10|5995.28|5994.78|5994.78|5994.28|5995.28|5994.78|5994.78|5994.28|414
1731438500000|2024-11-12 19:08:20|5994.65|5994.15|5994.53|5994.03|5994.65|5994.15|5994.28|5993.78|255
1731438510000|2024-11-12 19:08:30|5994.4|5993.9|5994.28|5993.78|5994.53|5994.03|5994.28|5993.78|248
1731438520000|2024-11-12 19:08:40|5994.53|5994.03|5994.28|5993.78|5994.53|5994.03|5994.28|5993.78|189
1731438530000|2024-11-12 19:08:50|5994.03|5993.53|5994.53|5994.03|5994.53|5994.03|5994.03|5993.53|394
1731438540000|2024-11-12 19:09:00|5994.28|5993.78|5994.28|5993.78|5994.28|5993.78|5994.03|5993.53|312
1731438550000|2024-11-12 19:09:10|5994.15|5993.65|5993.78|5993.28|5994.15|5993.65|5993.78|5993.28|433
1731438560000|2024-11-12 19:09:20|5994.28|5993.78|5994.03|5993.53|5994.28|5993.78|5994.03|5993.53|129
1731438570000|2024-11-12 19:09:30|5994.28|5993.78|5994.03|5993.53|5994.28|5993.78|5993.9|5993.4|173
1731438580000|2024-11-12 19:09:40|5993.9|5993.4|5993.78|5993.28|5993.9|5993.4|5993.53|5993.03|250
1731438590000|2024-11-12 19:09:50|5994.03|5993.53|5994.03|5993.53|5994.03|5993.53|5994.03|5993.53|105
1731438600000|2024-11-12 19:10:00|5993.9|5993.4|5993.28|5992.78|5993.9|5993.4|5993.28|5992.78|344
1731438610000|2024-11-12 19:10:10|5993.03|5992.53|5992.78|5992.28|5993.28|5992.78|5992.53|5992.03|577
1731438620000|2024-11-12 19:10:20|5992.53|5992.03|5992.28|5991.78|5993.03|5992.53|5992.28|5991.78|332
1731438630000|2024-11-12 19:10:30|5992.53|5992.03|5992.28|5991.78|5992.53|5992.03|5992.03|5991.53|555
1731438640000|2024-11-12 19:10:40|5992.03|5991.53|5993.28|5992.78|5993.28|5992.78|5992.03|5991.53|751
1731438650000|2024-11-12 19:10:50|5993.03|5992.53|5993.78|5993.28|5993.78|5993.28|5993.03|5992.53|296
1731438660000|2024-11-12 19:11:00|5994.03|5993.53|5994.03|5993.53|5994.28|5993.78|5993.53|5993.03|516
1731438670000|2024-11-12 19:11:10|5993.78|5993.28|5994.03|5993.53|5994.03|5993.53|5993.78|5993.28|210
1731438680000|2024-11-12 19:11:20|5994.28|5993.78|5994.28|5993.78|5994.4|5993.9|5994.28|5993.78|403
1731438690000|2024-11-12 19:11:30|5994.03|5993.53|5993.78|5993.28|5994.28|5993.78|5993.78|5993.28|412
1731438700000|2024-11-12 19:11:40|5993.53|5993.03|5993.28|5992.78|5993.78|5993.28|5993.28|5992.78|331
1731438710000|2024-11-12 19:11:50|5993.15|5992.65|5993.53|5993.03|5993.53|5993.03|5993.15|5992.65|396
1731438720000|2024-11-12 19:12:00|5993.28|5992.78|5992.78|5992.28|5993.4|5992.9|5992.78|5992.28|317
1731438730000|2024-11-12 19:12:10|5992.9|5992.4|5993.03|5992.53|5993.03|5992.53|5992.78|5992.28|181
1731438740000|2024-11-12 19:12:20|5993.15|5992.65|5993.28|5992.78|5993.53|5993.03|5993.03|5992.53|400
1731438750000|2024-11-12 19:12:30|5993.53|5993.03|5993.78|5993.28|5994.03|5993.53|5993.53|5993.03|198
1731438760000|2024-11-12 19:12:40|5993.65|5993.15|5993.78|5993.28|5993.78|5993.28|5993.53|5993.03|219
1731438770000|2024-11-12 19:12:50|5994.03|5993.53|5993.78|5993.28|5994.03|5993.53|5993.65|5993.15|155
1731438780000|2024-11-12 19:13:00|5994.03|5993.53|5993.28|5992.78|5994.03|5993.53|5993.28|5992.78|210
1731438790000|2024-11-12 19:13:10|5993.03|5992.53|5993.03|5992.53|5993.03|5992.53|5992.78|5992.28|142
1731438800000|2024-11-12 19:13:20|5992.78|5992.28|5992.78|5992.28|5993.03|5992.53|5992.78|5992.28|206
1731438810000|2024-11-12 19:13:30|5992.9|5992.4|5993.28|5992.78|5993.28|5992.78|5992.78|5992.28|209
1731438820000|2024-11-12 19:13:40|5993.4|5992.9|5993.28|5992.78|5993.53|5993.03|5993.03|5992.53|172
1731438830000|2024-11-12 19:13:50|||||||||394
1731438840000|2024-11-12 19:14:00|5993.03|5992.53|5993.03|5992.53|5993.28|5992.78|5993.03|5992.53|145
1731438850000|2024-11-12 19:14:10|5993.28|5992.78|5994.03|5993.53|5994.03|5993.53|5993.28|5992.78|320
1731438860000|2024-11-12 19:14:20|5993.9|5993.4|5994.03|5993.53|5994.15|5993.65|5993.78|5993.28|259
1731438870000|2024-11-12 19:14:30|5993.9|5993.4|5993.78|5993.28|5994.03|5993.53|5993.78|5993.28|130
1731438880000|2024-11-12 19:14:40|5994.03|5993.53|5994.28|5993.78|5994.53|5994.03|5993.78|5993.28|223
1731438890000|2024-11-12 19:14:50|5994.53|5994.03|5994.53|5994.03|5994.53|5994.03|5994.28|5993.78|303
1731438900000|2024-11-12 19:15:00|5994.28|5993.78|5994.78|5994.28|5994.78|5994.28|5994.28|5993.78|287
1731438910000|2024-11-12 19:15:10|5994.53|5994.03|5994.78|5994.28|5994.78|5994.28|5994.53|5994.03|345
1731438920000|2024-11-12 19:15:20|5995.03|5994.53|5995.03|5994.53|5995.03|5994.53|5995.03|5994.53|197
1731438930000|2024-11-12 19:15:30|5994.78|5994.28|5995.28|5994.78|5995.28|5994.78|5994.53|5994.03|293
1731438940000|2024-11-12 19:15:40|5995.4|5994.9|5995.78|5995.28|5995.78|5995.28|5995.28|5994.78|533
1731438950000|2024-11-12 19:15:50|5995.65|5995.15|5996.03|5995.53|5996.03|5995.53|5995.65|5995.15|443
1731438960000|2024-11-12 19:16:00|5995.78|5995.28|5995.78|5995.28|5996.03|5995.53|5995.65|5995.15|385
1731438970000|2024-11-12 19:16:10|5995.53|5995.03|5996.03|5995.53|5996.03|5995.53|5995.53|5995.03|252
1731438980000|2024-11-12 19:16:20|5996.28|5995.78|5995.53|5995.03|5996.53|5996.03|5995.53|5995.03|376
1731438990000|2024-11-12 19:16:30|5995.4|5994.9|5995.53|5995.03|5995.53|5995.03|5995.28|5994.78|248
1731439000000|2024-11-12 19:16:40|5995.28|5994.78|5995.53|5995.03|5995.78|5995.28|5995.15|5994.65|226
1731439010000|2024-11-12 19:16:50|5995.4|5994.9|5995.28|5994.78|5995.78|5995.28|5995.28|5994.78|240
1731439020000|2024-11-12 19:17:00|5995.03|5994.53|5995.9|5995.4|5996.03|5995.53|5995.03|5994.53|279
1731439030000|2024-11-12 19:17:10|5996.03|5995.53|5995.53|5995.03|5996.03|5995.53|5995.53|5995.03|197
1731439040000|2024-11-12 19:17:20|5995.65|5995.15|5995.78|5995.28|5995.78|5995.28|5995.65|5995.15|59
1731439050000|2024-11-12 19:17:30|5995.53|5995.03|5995.53|5995.03|5995.78|5995.28|5995.53|5995.03|117
1731439060000|2024-11-12 19:17:40|5995.28|5994.78|5995.28|5994.78|5995.53|5995.03|5995.28|5994.78|154
1731439070000|2024-11-12 19:17:50|5995.15|5994.65|5995.78|5995.28|5996.03|5995.53|5995.15|5994.65|248
1731439080000|2024-11-12 19:18:00|5996.03|5995.53|5996.53|5996.03|5996.53|5996.03|5995.9|5995.4|254
1731439090000|2024-11-12 19:18:10|5997.03|5996.53|5996.78|5996.28|5997.03|5996.53|5996.53|5996.03|714
1731439100000|2024-11-12 19:18:20|5996.65|5996.15|5996.78|5996.28|5996.78|5996.28|5996.53|5996.03|309
1731439110000|2024-11-12 19:18:30|5997.03|5996.53|5996.78|5996.28|5997.53|5997.03|5996.78|5996.28|607
1731439120000|2024-11-12 19:18:40|5997.03|5996.53|5997.03|5996.53|5997.03|5996.53|5996.78|5996.28|373
1731439130000|2024-11-12 19:18:50|5997.15|5996.65|5996.78|5996.28|5997.53|5997.03|5996.78|5996.28|529
1731439140000|2024-11-12 19:19:00|5996.53|5996.03|5997.03|5996.53|5997.03|5996.53|5996.53|5996.03|319
1731439150000|2024-11-12 19:19:10|5997.15|5996.65|5996.78|5996.28|5997.28|5996.78|5996.78|5996.28|268
1731439160000|2024-11-12 19:19:20|5996.9|5996.4|5997.28|5996.78|5997.28|5996.78|5996.9|5996.4|129
1731439170000|2024-11-12 19:19:30|5997.4|5996.9|5997.28|5996.78|5997.53|5997.03|5997.28|5996.78|245
1731439180000|2024-11-12 19:19:40|5997.15|5996.65|5997.03|5996.53|5997.28|5996.78|5997.03|5996.53|172
1731439190000|2024-11-12 19:19:50|5996.78|5996.28|5996.78|5996.28|5996.9|5996.4|5996.53|5996.03|347
1731439200000|2024-11-12 19:20:00|5997.03|5996.53|5996.03|5995.53|5997.28|5996.78|5996.03|5995.53|587
1731439210000|2024-11-12 19:20:10|5995.78|5995.28|5996.03|5995.53|5996.28|5995.78|5995.78|5995.28|343
1731439220000|2024-11-12 19:20:20|5995.78|5995.28|5996.28|5995.78|5996.28|5995.78|5995.78|5995.28|249
1731439230000|2024-11-12 19:20:30|5996.4|5995.9|5996.28|5995.78|5996.4|5995.9|5996.03|5995.53|228
1731439240000|2024-11-12 19:20:40|5996.15|5995.65|5996.28|5995.78|5996.28|5995.78|5996.03|5995.53|64
1731439250000|2024-11-12 19:20:50|5996.4|5995.9|5997.03|5996.53|5997.03|5996.53|5996.4|5995.9|260
1731439260000|2024-11-12 19:21:00|5996.9|5996.4|5997.28|5996.78|5997.28|5996.78|5996.9|5996.4|188
1731439270000|2024-11-12 19:21:10|5997.53|5997.03|5997.53|5997.03|5997.53|5997.03|5997.28|5996.78|429
1731439280000|2024-11-12 19:21:20|5997.28|5996.78|5997.53|5997.03|5997.53|5997.03|5997.28|5996.78|258
1731439290000|2024-11-12 19:21:30|5997.78|5997.28|5997.53|5997.03|5997.78|5997.28|5997.28|5996.78|480
1731439300000|2024-11-12 19:21:40|5997.28|5996.78|5997.28|5996.78|5997.28|5996.78|5997.03|5996.53|145
1731439310000|2024-11-12 19:21:50|5997.4|5996.9|5997.53|5997.03|5997.53|5997.03|5997.4|5996.9|155
1731439320000|2024-11-12 19:22:00|5997.65|5997.15|5997.28|5996.78|5997.65|5997.15|5997.28|5996.78|288
1731439330000|2024-11-12 19:22:10|5997.03|5996.53|5996.28|5995.78|5997.03|5996.53|5996.28|5995.78|409
1731439340000|2024-11-12 19:22:20|5996.4|5995.9|5995.78|5995.28|5996.53|5996.03|5995.53|5995.03|427
1731439350000|2024-11-12 19:22:30|5995.9|5995.4|5996.03|5995.53|5996.03|5995.53|5995.78|5995.28|187
1731439360000|2024-11-12 19:22:40|5995.78|5995.28|5996.03|5995.53|5996.28|5995.78|5995.78|5995.28|330
1731439370000|2024-11-12 19:22:50|5996.28|5995.78|5997.03|5996.53|5997.03|5996.53|5996.15|5995.65|189
1731439380000|2024-11-12 19:23:00|5997.15|5996.65|5997.28|5996.78|5997.28|5996.78|5997.03|5996.53|114
1731439390000|2024-11-12 19:23:10|5997.15|5996.65|5997.03|5996.53|5997.15|5996.65|5996.78|5996.28|125
1731439400000|2024-11-12 19:23:20|5997.28|5996.78|5997.28|5996.78|5997.28|5996.78|5997.28|5996.78|77
1731439410000|2024-11-12 19:23:30|5997.53|5997.03|5997.78|5997.28|5997.78|5997.28|5997.53|5997.03|426
1731439420000|2024-11-12 19:23:40|5998.03|5997.53|5997.53|5997.03|5998.03|5997.53|5997.4|5996.9|375
1731439430000|2024-11-12 19:23:50|5997.65|5997.15|5997.53|5997.03|5997.78|5997.28|5997.53|5997.03|193
1731439440000|2024-11-12 19:24:00|5997.78|5997.28|5998.28|5997.78|5998.53|5998.03|5997.78|5997.28|390
1731439450000|2024-11-12 19:24:10|5998.4|5997.9|5999.78|5999.28|6000.53|6000.03|5998.4|5997.9|1984
1731439460000|2024-11-12 19:24:20|5999.53|5999.03|5999.53|5999.03|5999.53|5999.03|5999.28|5998.78|421
1731439470000|2024-11-12 19:24:30|5999.78|5999.28|5999.03|5998.53|5999.78|5999.28|5999.03|5998.53|579
1731439480000|2024-11-12 19:24:40|5999.28|5998.78|5999.28|5998.78|5999.28|5998.78|5999.03|5998.53|425
1731439490000|2024-11-12 19:24:50|5999.03|5998.53|5999.53|5999.03|5999.53|5999.03|5999.03|5998.53|293
1731439500000|2024-11-12 19:25:00|5999.78|5999.28|5999.78|5999.28|6000.03|5999.53|5999.53|5999.03|412
1731439510000|2024-11-12 19:25:10|||||||||95
1731439520000|2024-11-12 19:25:20|5999.9|5999.4|6000.28|5999.78|6000.28|5999.78|5999.78|5999.28|288
1731439530000|2024-11-12 19:25:30|6000.4|5999.9|6000.53|6000.03|6000.53|6000.03|6000.28|5999.78|597
1731439540000|2024-11-12 19:25:40|6000.65|6000.15|6000.53|6000.03|6000.78|6000.28|6000.53|6000.03|431
1731439550000|2024-11-12 19:25:50|6000.28|5999.78|6000.28|5999.78|6000.28|5999.78|6000.15|5999.65|794
1731439560000|2024-11-12 19:26:00|6000.15|5999.65|5998.78|5998.28|6000.28|5999.78|5998.78|5998.28|719
1731439570000|2024-11-12 19:26:10|5998.53|5998.03|5998.28|5997.78|5998.78|5998.28|5998.28|5997.78|703
1731439580000|2024-11-12 19:26:20|5998.53|5998.03|5998.28|5997.78|5998.65|5998.15|5998.28|5997.78|501
1731439590000|2024-11-12 19:26:30|5998.4|5997.9|5997.78|5997.28|5998.53|5998.03|5997.03|5996.53|3382
1731439600000|2024-11-12 19:26:40|5997.9|5997.4|5997.78|5997.28|5997.9|5997.4|5997.78|5997.28|359
1731439610000|2024-11-12 19:26:50|5998.03|5997.53|5997.78|5997.28|5998.03|5997.53|5997.78|5997.28|295
1731439620000|2024-11-12 19:27:00|5998.03|5997.53|5997.78|5997.28|5998.28|5997.78|5997.78|5997.28|434
1731439630000|2024-11-12 19:27:10|5997.53|5997.03|5997.78|5997.28|5998.03|5997.53|5997.53|5997.03|322
1731439640000|2024-11-12 19:27:20|5997.9|5997.4|5997.78|5997.28|5997.9|5997.4|5997.78|5997.28|138
1731439650000|2024-11-12 19:27:30|5997.53|5997.03|5998.03|5997.53|5998.03|5997.53|5997.4|5996.9|236
1731439660000|2024-11-12 19:27:40|5997.9|5997.4|5998.28|5997.78|5998.53|5998.03|5997.9|5997.4|357
1731439670000|2024-11-12 19:27:50|5998.03|5997.53|5998.78|5998.28|5998.78|5998.28|5998.03|5997.53|161
1731439680000|2024-11-12 19:28:00|5999.03|5998.53|5999.03|5998.53|5999.15|5998.65|5998.78|5998.28|363
1731439690000|2024-11-12 19:28:10|5998.9|5998.4|5999.03|5998.53|5999.03|5998.53|5998.9|5998.4|173
1731439700000|2024-11-12 19:28:20|5999.28|5998.78|5999.03|5998.53|5999.28|5998.78|5999.03|5998.53|154
1731439710000|2024-11-12 19:28:30|5999.15|5998.65|5999.03|5998.53|5999.28|5998.78|5999.03|5998.53|290
1731439720000|2024-11-12 19:28:40|5998.9|5998.4|5998.53|5998.03|5998.9|5998.4|5998.53|5998.03|292
1731439730000|2024-11-12 19:28:50|5998.28|5997.78|5998.03|5997.53|5998.53|5998.03|5997.78|5997.28|173
1731439740000|2024-11-12 19:29:00|5997.78|5997.28|5998.28|5997.78|5998.28|5997.78|5997.78|5997.28|286
1731439750000|2024-11-12 19:29:10|5998.4|5997.9|5997.78|5997.28|5998.53|5998.03|5997.78|5997.28|329
1731439760000|2024-11-12 19:29:20|5998.03|5997.53|5998.28|5997.78|5998.28|5997.78|5998.03|5997.53|138
1731439770000|2024-11-12 19:29:30|5998.03|5997.53|5997.78|5997.28|5998.03|5997.53|5997.65|5997.15|263
1731439780000|2024-11-12 19:29:40|5998.03|5997.53|5997.78|5997.28|5998.03|5997.53|5997.78|5997.28|384
1731439790000|2024-11-12 19:29:50|5998.03|5997.53|5997.9|5997.4|5998.03|5997.53|5997.78|5997.28|265
1731439800000|2024-11-12 19:30:00|5998.03|5997.53|5998.03|5997.53|5998.03|5997.53|5997.78|5997.28|308
1731439810000|2024-11-12 19:30:10|5997.78|5997.28|5998.03|5997.53|5998.28|5997.78|5997.78|5997.28|126
1731439820000|2024-11-12 19:30:20|5998.15|5997.65|5998.53|5998.03|5998.53|5998.03|5998.15|5997.65|122
1731439830000|2024-11-12 19:30:30|5998.28|5997.78|5998.03|5997.53|5998.28|5997.78|5998.03|5997.53|171
1731439840000|2024-11-12 19:30:40|5997.78|5997.28|5998.03|5997.53|5998.03|5997.53|5997.78|5997.28|145
1731439850000|2024-11-12 19:30:50|5997.78|5997.28|5997.28|5996.78|5997.78|5997.28|5997.28|5996.78|290
1731439860000|2024-11-12 19:31:00|5997.03|5996.53|5998.03|5997.53|5998.03|5997.53|5997.03|5996.53|434
1731439870000|2024-11-12 19:31:10|5998.28|5997.78|5998.28|5997.78|5998.28|5997.78|5998.28|5997.78|198
1731439880000|2024-11-12 19:31:20|5998.4|5997.9|5998.28|5997.78|5998.4|5997.9|5998.28|5997.78|170
1731439890000|2024-11-12 19:31:30|5998.03|5997.53|5998.28|5997.78|5998.53|5998.03|5998.03|5997.53|132
1731439900000|2024-11-12 19:31:40|5998.53|5998.03|5998.53|5998.03|5998.53|5998.03|5998.28|5997.78|141
1731439910000|2024-11-12 19:31:50|5998.28|5997.78|5998.28|5997.78|5998.28|5997.78|5998.28|5997.78|168
1731439920000|2024-11-12 19:32:00|5998.53|5998.03|5998.28|5997.78|5998.53|5998.03|5998.28|5997.78|234
1731439930000|2024-11-12 19:32:10|5998.03|5997.53|5997.78|5997.28|5998.28|5997.78|5997.78|5997.28|226
1731439940000|2024-11-12 19:32:20|5997.53|5997.03|5998.03|5997.53|5998.03|5997.53|5997.53|5997.03|392
1731439950000|2024-11-12 19:32:30|5998.15|5997.65|5998.28|5997.78|5998.28|5997.78|5998.15|5997.65|124
1731439960000|2024-11-12 19:32:40|5998.4|5997.9|5998.28|5997.78|5998.53|5998.03|5998.28|5997.78|119
1731439970000|2024-11-12 19:32:50|||||||||81
1731439980000|2024-11-12 19:33:00|5998.53|5998.03|5998.28|5997.78|5998.53|5998.03|5998.28|5997.78|243
1731439990000|2024-11-12 19:33:10|5998.4|5997.9|5998.4|5997.9|5998.53|5998.03|5998.28|5997.78|186
1731440000000|2024-11-12 19:33:20|5998.28|5997.78|5998.28|5997.78|5998.28|5997.78|5998.03|5997.53|210
1731440010000|2024-11-12 19:33:30|5998.03|5997.53|5998.03|5997.53|5998.03|5997.53|5997.78|5997.28|133
1731440020000|2024-11-12 19:33:40|5997.9|5997.4|5997.78|5997.28|5997.9|5997.4|5997.78|5997.28|158
1731440030000|2024-11-12 19:33:50|5998.03|5997.53|5998.03|5997.53|5998.03|5997.53|5997.78|5997.28|145
1731440040000|2024-11-12 19:34:00|5998.28|5997.78|5998.03|5997.53|5998.28|5997.78|5997.78|5997.28|418
1731440050000|2024-11-12 19:34:10|5997.9|5997.4|5998.28|5997.78|5998.28|5997.78|5997.78|5997.28|239
1731440060000|2024-11-12 19:34:20|5998.15|5997.65|5998.28|5997.78|5998.28|5997.78|5998.03|5997.53|128
1731440070000|2024-11-12 19:34:30|5998.53|5998.03|5998.78|5998.28|5998.78|5998.28|5998.53|5998.03|128
1731440080000|2024-11-12 19:34:40|5999.03|5998.53|5999.03|5998.53|5999.03|5998.53|5998.78|5998.28|204
1731440090000|2024-11-12 19:34:50|5998.9|5998.4|5999.28|5998.78|5999.28|5998.78|5998.9|5998.4|281
1731440100000|2024-11-12 19:35:00|5999.03|5998.53|5999.03|5998.53|5999.28|5998.78|5999.03|5998.53|212
1731440110000|2024-11-12 19:35:10|5998.78|5998.28|5998.78|5998.28|5998.78|5998.28|5998.78|5998.28|62
1731440120000|2024-11-12 19:35:20|5999.03|5998.53|5999.03|5998.53|5999.03|5998.53|5999.03|5998.53|108
1731440130000|2024-11-12 19:35:30|5998.78|5998.28|5998.78|5998.28|5998.9|5998.4|5998.78|5998.28|142
1731440140000|2024-11-12 19:35:40|5998.53|5998.03|5998.78|5998.28|5998.78|5998.28|5998.53|5998.03|158
1731440150000|2024-11-12 19:35:50|5998.65|5998.15|5998.78|5998.28|5998.78|5998.28|5998.53|5998.03|117
1731440160000|2024-11-12 19:36:00|5998.53|5998.03|5998.53|5998.03|5998.78|5998.28|5998.53|5998.03|342
1731440170000|2024-11-12 19:36:10|5998.65|5998.15|5998.53|5998.03|5998.78|5998.28|5998.53|5998.03|77
1731440180000|2024-11-12 19:36:20|5998.65|5998.15|5998.53|5998.03|5998.65|5998.15|5998.53|5998.03|54
1731440190000|2024-11-12 19:36:30|5998.65|5998.15|5998.53|5998.03|5998.78|5998.28|5998.53|5998.03|199
1731440200000|2024-11-12 19:36:40|5998.78|5998.28|5998.53|5998.03|5998.78|5998.28|5998.53|5998.03|69
1731440210000|2024-11-12 19:36:50|5998.65|5998.15|5999.03|5998.53|5999.03|5998.53|5998.65|5998.15|111
1731440220000|2024-11-12 19:37:00|5999.28|5998.78|5999.03|5998.53|5999.28|5998.78|5999.03|5998.53|244
1731440230000|2024-11-12 19:37:10|5999.15|5998.65|5999.28|5998.78|5999.28|5998.78|5998.78|5998.28|213
1731440240000|2024-11-12 19:37:20|5999.53|5999.03|5999.78|5999.28|5999.78|5999.28|5999.28|5998.78|220
1731440250000|2024-11-12 19:37:30|5999.53|5999.03|6000.53|6000.03|6000.53|6000.03|5999.53|5999.03|316
1731440260000|2024-11-12 19:37:40|6000.78|6000.28|6000.53|6000.03|6000.78|6000.28|6000.53|6000.03|332
1731440270000|2024-11-12 19:37:50|6000.78|6000.28|6000.78|6000.28|6000.78|6000.28|6000.78|6000.28|635
1731440280000|2024-11-12 19:38:00|6001.28|6000.78|6001.53|6001.03|6001.53|6001.03|6001.03|6000.53|1042
1731440290000|2024-11-12 19:38:10|6001.28|6000.78|6000.53|6000.03|6001.28|6000.78|6000.53|6000.03|724
1731440300000|2024-11-12 19:38:20|6000.78|6000.28|6000.53|6000.03|6000.78|6000.28|6000.53|6000.03|147
1731440310000|2024-11-12 19:38:30|6000.28|5999.78|5999.78|5999.28|6000.28|5999.78|5999.65|5999.15|352
1731440320000|2024-11-12 19:38:40|6000.03|5999.53|5999.4|5998.9|6000.03|5999.53|5999.4|5998.9|718
1731440330000|2024-11-12 19:38:50|5999.28|5998.78|5999.28|5998.78|5999.28|5998.78|5999.03|5998.53|191
1731440340000|2024-11-12 19:39:00|5999.03|5998.53|5999.53|5999.03|5999.53|5999.03|5999.03|5998.53|447
1731440350000|2024-11-12 19:39:10|5999.4|5998.9|5999.78|5999.28|5999.78|5999.28|5999.28|5998.78|94
1731440360000|2024-11-12 19:39:20|6000.03|5999.53|6000.03|5999.53|6000.03|5999.53|6000.03|5999.53|155
1731440370000|2024-11-12 19:39:30|6000.15|5999.65|6000.28|5999.78|6000.28|5999.78|6000.15|5999.65|180
1731440380000|2024-11-12 19:39:40|6000.03|5999.53|6000.03|5999.53|6000.03|5999.53|5999.78|5999.28|99
1731440390000|2024-11-12 19:39:50|5999.78|5999.28|5999.03|5998.53|5999.78|5999.28|5999.03|5998.53|327
1731440400000|2024-11-12 19:40:00|5999.15|5998.65|5998.78|5998.28|5999.28|5998.78|5998.78|5998.28|294
1731440410000|2024-11-12 19:40:10|5998.53|5998.03|5998.78|5998.28|5998.78|5998.28|5998.53|5998.03|249
1731440420000|2024-11-12 19:40:20|5998.53|5998.03|5999.03|5998.53|5999.03|5998.53|5998.53|5998.03|146
1731440430000|2024-11-12 19:40:30|5999.15|5998.65|5999.28|5998.78|5999.28|5998.78|5999.03|5998.53|131
1731440440000|2024-11-12 19:40:40|5999.4|5998.9|5999.53|5999.03|5999.53|5999.03|5999.4|5998.9|141
1731440450000|2024-11-12 19:40:50|5999.65|5999.15|5999.78|5999.28|5999.78|5999.28|5999.53|5999.03|110
1731440460000|2024-11-12 19:41:00|6000.03|5999.53|6000.28|5999.78|6000.53|6000.03|6000.03|5999.53|298
1731440470000|2024-11-12 19:41:10|6000.15|5999.65|6000.53|6000.03|6000.53|6000.03|6000.03|5999.53|159
1731440480000|2024-11-12 19:41:20|6000.65|6000.15|6000.78|6000.28|6000.78|6000.28|6000.53|6000.03|117
1731440490000|2024-11-12 19:41:30|6000.53|6000.03|6000.78|6000.28|6000.78|6000.28|6000.53|6000.03|184
1731440500000|2024-11-12 19:41:40|6000.53|6000.03|6000.78|6000.28|6000.78|6000.28|6000.53|6000.03|219
1731440510000|2024-11-12 19:41:50|6000.9|6000.4|6001.03|6000.53|6001.03|6000.53|6000.9|6000.4|193
1731440520000|2024-11-12 19:42:00|6000.78|6000.28|6000.53|6000.03|6001.03|6000.53|6000.28|5999.78|329
1731440530000|2024-11-12 19:42:10|6000.28|5999.78|6000.53|6000.03|6000.53|6000.03|6000.28|5999.78|163
1731440540000|2024-11-12 19:42:20|||||||||79
1731440550000|2024-11-12 19:42:30|6000.78|6000.28|6000.78|6000.28|6000.78|6000.28|6000.78|6000.28|154
1731440560000|2024-11-12 19:42:40|6000.9|6000.4|6001.28|6000.78|6001.53|6001.03|6000.9|6000.4|385
1731440570000|2024-11-12 19:42:50|6001.03|6000.53|6001.03|6000.53|6001.03|6000.53|6001.03|6000.53|191
1731440580000|2024-11-12 19:43:00|6001.15|6000.65|6001.28|6000.78|6001.28|6000.78|6001.03|6000.53|156
1731440590000|2024-11-12 19:43:10|6001.4|6000.9|6001.78|6001.28|6001.78|6001.28|6001.28|6000.78|264
1731440600000|2024-11-12 19:43:20|||||||||225
1731440610000|2024-11-12 19:43:30|6002.03|6001.53|6001.4|6000.9|6002.03|6001.53|6001.4|6000.9|529
1731440620000|2024-11-12 19:43:40|6001.28|6000.78|6001.28|6000.78|6001.28|6000.78|6001.03|6000.53|199
1731440630000|2024-11-12 19:43:50|6001.15|6000.65|6001.03|6000.53|6001.28|6000.78|6001.03|6000.53|88
1731440640000|2024-11-12 19:44:00|6001.15|6000.65|6000.78|6000.28|6001.28|6000.78|6000.78|6000.28|355
1731440650000|2024-11-12 19:44:10|6000.9|6000.4|6000.53|6000.03|6001.03|6000.53|6000.53|6000.03|334
1731440660000|2024-11-12 19:44:20|6000.78|6000.28|6000.53|6000.03|6001.03|6000.53|6000.53|6000.03|275
1731440670000|2024-11-12 19:44:30|6000.65|6000.15|6000.28|5999.78|6000.65|6000.15|6000.28|5999.78|177
1731440680000|2024-11-12 19:44:40|6000.03|5999.53|5999.78|5999.28|6000.28|5999.78|5999.78|5999.28|319
1731440690000|2024-11-12 19:44:50|5999.9|5999.4|5999.78|5999.28|6000.03|5999.53|5999.65|5999.15|373
1731440700000|2024-11-12 19:45:00|6000.03|5999.53|6000.03|5999.53|6000.28|5999.78|6000.03|5999.53|295
1731440710000|2024-11-12 19:45:10|5999.9|5999.4|5999.78|5999.28|6000.03|5999.53|5999.78|5999.28|220
1731440720000|2024-11-12 19:45:20|5999.53|5999.03|5999.9|5999.4|6000.03|5999.53|5999.53|5999.03|330
1731440730000|2024-11-12 19:45:30|5999.78|5999.28|5998.9|5998.4|5999.78|5999.28|5998.9|5998.4|293
1731440740000|2024-11-12 19:45:40|5999.03|5998.53|5998.28|5997.78|5999.03|5998.53|5998.03|5997.53|875
1731440750000|2024-11-12 19:45:50|5998.03|5997.53|5998.53|5998.03|5998.78|5998.28|5998.03|5997.53|631
1731440760000|2024-11-12 19:46:00|5998.78|5998.28|5999.28|5998.78|5999.53|5999.03|5998.78|5998.28|545
1731440770000|2024-11-12 19:46:10|5999.53|5999.03|5999.28|5998.78|5999.53|5999.03|5999.28|5998.78|167
1731440780000|2024-11-12 19:46:20|||||||||60
1731440790000|2024-11-12 19:46:30|5999.03|5998.53|5999.53|5999.03|5999.53|5999.03|5999.03|5998.53|185
1731440800000|2024-11-12 19:46:40|5999.28|5998.78|5999.28|5998.78|5999.28|5998.78|5999.15|5998.65|63
1731440810000|2024-11-12 19:46:50|5999.53|5999.03|5999.78|5999.28|6000.03|5999.53|5999.53|5999.03|204
1731440820000|2024-11-12 19:47:00|6000.03|5999.53|6000.28|5999.78|6000.4|5999.9|6000.03|5999.53|340
1731440830000|2024-11-12 19:47:10|6000.15|5999.65|6000.03|5999.53|6000.15|5999.65|6000.03|5999.53|141
1731440840000|2024-11-12 19:47:20|5999.78|5999.28|5999.78|5999.28|5999.78|5999.28|5999.53|5999.03|103
1731440850000|2024-11-12 19:47:30|6000.03|5999.53|5999.78|5999.28|6000.03|5999.53|5999.78|5999.28|74
1731440860000|2024-11-12 19:47:40|5999.65|5999.15|6000.03|5999.53|6000.03|5999.53|5999.65|5999.15|161
1731440870000|2024-11-12 19:47:50|5999.9|5999.4|5999.53|5999.03|6000.03|5999.53|5999.53|5999.03|123
1731440880000|2024-11-12 19:48:00|5999.28|5998.78|5999.28|5998.78|5999.4|5998.9|5999.28|5998.78|496
1731440890000|2024-11-12 19:48:10|5999.15|5998.65|5999.03|5998.53|5999.28|5998.78|5999.03|5998.53|143
1731440900000|2024-11-12 19:48:20|5999.15|5998.65|5999.03|5998.53|5999.28|5998.78|5999.03|5998.53|131
1731440910000|2024-11-12 19:48:30|5998.78|5998.28|5999.4|5998.9|5999.53|5999.03|5998.78|5998.28|234
1731440920000|2024-11-12 19:48:40|5999.28|5998.78|6000.03|5999.53|6000.03|5999.53|5999.28|5998.78|279
1731440930000|2024-11-12 19:48:50|5999.9|5999.4|6000.03|5999.53|6000.03|5999.53|5999.9|5999.4|60
1731440940000|2024-11-12 19:49:00|6000.28|5999.78|6000.03|5999.53|6000.28|5999.78|6000.03|5999.53|253
1731440950000|2024-11-12 19:49:10|5999.9|5999.4|6000.28|5999.78|6000.28|5999.78|5999.9|5999.4|189
1731440960000|2024-11-12 19:49:20|6000.15|5999.65|6000.03|5999.53|6000.28|5999.78|6000.03|5999.53|72
1731440970000|2024-11-12 19:49:30|||||||||88
1731440980000|2024-11-12 19:49:40|5999.78|5999.28|5999.53|5999.03|5999.78|5999.28|5999.53|5999.03|98
1731440990000|2024-11-12 19:49:50|5999.4|5998.9|5999.53|5999.03|5999.53|5999.03|5999.28|5998.78|137
1731441000000|2024-11-12 19:50:00|5999.28|5998.78|5999.78|5999.28|5999.78|5999.28|5999.28|5998.78|217
1731441010000|2024-11-12 19:50:10|6000.03|5999.53|5999.78|5999.28|6000.03|5999.53|5999.78|5999.28|86
1731441020000|2024-11-12 19:50:20|5999.53|5999.03|6000.03|5999.53|6000.03|5999.53|5999.53|5999.03|70
1731441030000|2024-11-12 19:50:30|5999.9|5999.4|5999.78|5999.28|5999.9|5999.4|5999.78|5999.28|126
1731441040000|2024-11-12 19:50:40|5999.65|5999.15|5999.28|5998.78|5999.78|5999.28|5999.28|5998.78|132
1731441050000|2024-11-12 19:50:50|5999.03|5998.53|5999.03|5998.53|5999.03|5998.53|5999.03|5998.53|164
1731441060000|2024-11-12 19:51:00|5999.28|5998.78|5999.03|5998.53|5999.28|5998.78|5998.78|5998.28|334
1731441070000|2024-11-12 19:51:10|5998.9|5998.4|5998.78|5998.28|5998.9|5998.4|5998.53|5998.03|366
1731441080000|2024-11-12 19:51:20|5999.03|5998.53|5999.03|5998.53|5999.03|5998.53|5998.78|5998.28|161
1731441090000|2024-11-12 19:51:30|5998.78|5998.28|5999.03|5998.53|5999.03|5998.53|5998.78|5998.28|199
1731441100000|2024-11-12 19:51:40|5999.15|5998.65|5999.53|5999.03|5999.53|5999.03|5999.15|5998.65|208
1731441110000|2024-11-12 19:51:50|5999.28|5998.78|5999.28|5998.78|5999.28|5998.78|5999.15|5998.65|239
1731441120000|2024-11-12 19:52:00|5999.15|5998.65|5999.03|5998.53|5999.28|5998.78|5999.03|5998.53|115
1731441130000|2024-11-12 19:52:10|5998.78|5998.28|5998.28|5997.78|5998.78|5998.28|5998.28|5997.78|173
1731441140000|2024-11-12 19:52:20|5998.03|5997.53|5997.78|5997.28|5998.03|5997.53|5997.78|5997.28|367
1731441150000|2024-11-12 19:52:30|5997.53|5997.03|5997.28|5996.78|5997.53|5997.03|5997.28|5996.78|656
1731441160000|2024-11-12 19:52:40|5997.53|5997.03|5997.28|5996.78|5997.53|5997.03|5997.28|5996.78|188
1731441170000|2024-11-12 19:52:50|5997.53|5997.03|5997.78|5997.28|5997.78|5997.28|5997.53|5997.03|217
1731441180000|2024-11-12 19:53:00|5998.03|5997.53|5998.53|5998.03|5998.78|5998.28|5998.03|5997.53|530
1731441190000|2024-11-12 19:53:10|5998.78|5998.28|5998.53|5998.03|5998.78|5998.28|5998.53|5998.03|203
1731441200000|2024-11-12 19:53:20|5998.78|5998.28|5998.53|5998.03|5998.78|5998.28|5998.53|5998.03|84
1731441210000|2024-11-12 19:53:30|5998.4|5997.9|5998.78|5998.28|5998.78|5998.28|5998.28|5997.78|181
1731441220000|2024-11-12 19:53:40|5998.9|5998.4|5998.53|5998.03|5999.03|5998.53|5998.53|5998.03|274
1731441230000|2024-11-12 19:53:50|5998.78|5998.28|5998.78|5998.28|5998.78|5998.28|5998.65|5998.15|149
1731441240000|2024-11-12 19:54:00|||||||||25
1731441250000|2024-11-12 19:54:10|5999.03|5998.53|5999.53|5999.03|5999.53|5999.03|5998.9|5998.4|272
1731441260000|2024-11-12 19:54:20|5999.28|5998.78|5999.03|5998.53|5999.4|5998.9|5999.03|5998.53|169
1731441270000|2024-11-12 19:54:30|5998.9|5998.4|5998.78|5998.28|5999.03|5998.53|5998.78|5998.28|184
1731441280000|2024-11-12 19:54:40|||||||||38
1731441290000|2024-11-12 19:54:50|5999.03|5998.53|5998.28|5997.78|5999.03|5998.53|5998.03|5997.53|271
1731441300000|2024-11-12 19:55:00|5998.53|5998.03|5998.53|5998.03|5998.53|5998.03|5998.28|5997.78|334
1731441310000|2024-11-12 19:55:10|5998.4|5997.9|5998.03|5997.53|5998.4|5997.9|5997.78|5997.28|273
1731441320000|2024-11-12 19:55:20|5997.78|5997.28|5998.53|5998.03|5998.53|5998.03|5997.78|5997.28|285
1731441330000|2024-11-12 19:55:30|5998.28|5997.78|5998.28|5997.78|5998.28|5997.78|5998.03|5997.53|140
1731441340000|2024-11-12 19:55:40|5998.53|5998.03|5998.03|5997.53|5998.53|5998.03|5998.03|5997.53|235
1731441350000|2024-11-12 19:55:50|5997.78|5997.28|5997.78|5997.28|5997.78|5997.28|5997.78|5997.28|180
1731441360000|2024-11-12 19:56:00|5998.03|5997.53|5997.78|5997.28|5998.28|5997.78|5997.78|5997.28|238
1731441370000|2024-11-12 19:56:10|5997.53|5997.03|5997.53|5997.03|5997.53|5997.03|5997.4|5996.9|308
1731441380000|2024-11-12 19:56:20|5997.28|5996.78|5997.28|5996.78|5997.53|5997.03|5997.03|5996.53|370
1731441390000|2024-11-12 19:56:30|5997.15|5996.65|5997.28|5996.78|5997.28|5996.78|5997.03|5996.53|177
1731441400000|2024-11-12 19:56:40|5997.03|5996.53|5997.03|5996.53|5997.28|5996.78|5996.78|5996.28|460
1731441410000|2024-11-12 19:56:50|5996.78|5996.28|5996.9|5996.4|5997.03|5996.53|5996.78|5996.28|184
1731441420000|2024-11-12 19:57:00|5996.78|5996.28|5997.03|5996.53|5997.28|5996.78|5996.78|5996.28|239
1731441430000|2024-11-12 19:57:10|5996.9|5996.4|5997.78|5997.28|5997.78|5997.28|5996.9|5996.4|434
1731441440000|2024-11-12 19:57:20|5998.03|5997.53|5998.03|5997.53|5998.28|5997.78|5997.78|5997.28|379
1731441450000|2024-11-12 19:57:30|5998.15|5997.65|5998.78|5998.28|5998.78|5998.28|5998.03|5997.53|320
1731441460000|2024-11-12 19:57:40|5998.53|5998.03|5998.78|5998.28|5998.78|5998.28|5998.53|5998.03|304
1731441470000|2024-11-12 19:57:50|5998.53|5998.03|5998.03|5997.53|5998.53|5998.03|5998.03|5997.53|214
1731441480000|2024-11-12 19:58:00|5997.78|5997.28|5997.78|5997.28|5998.03|5997.53|5997.78|5997.28|101
1731441490000|2024-11-12 19:58:10|5998.03|5997.53|5997.78|5997.28|5998.03|5997.53|5997.78|5997.28|213
1731441500000|2024-11-12 19:58:20|5997.53|5997.03|5997.78|5997.28|5997.78|5997.28|5997.53|5997.03|110
1731441510000|2024-11-12 19:58:30|5998.03|5997.53|5998.28|5997.78|5998.28|5997.78|5997.78|5997.28|240
1731441520000|2024-11-12 19:58:40|5998.53|5998.03|5998.28|5997.78|5998.53|5998.03|5998.28|5997.78|249
1731441530000|2024-11-12 19:58:50|5998.03|5997.53|5998.28|5997.78|5998.28|5997.78|5998.03|5997.53|94
1731441540000|2024-11-12 19:59:00|5998.53|5998.03|5998.53|5998.03|5998.65|5998.15|5998.53|5998.03|286
1731441550000|2024-11-12 19:59:10|5998.4|5997.9|5998.03|5997.53|5998.4|5997.9|5998.03|5997.53|255
1731441560000|2024-11-12 19:59:20|5998.15|5997.65|5998.28|5997.78|5998.28|5997.78|5998.03|5997.53|253
1731441570000|2024-11-12 19:59:30|5998.03|5997.53|5998.28|5997.78|5998.28|5997.78|5998.03|5997.53|113
1731441580000|2024-11-12 19:59:40|5998.03|5997.53|5997.9|5997.4|5998.28|5997.78|5997.78|5997.28|160
1731441590000|2024-11-12 19:59:50|5997.78|5997.28|5998.28|5997.78|5998.53|5998.03|5997.78|5997.28|616
1731441600000|2024-11-12 20:00:00|5998.03|5997.53|5998.28|5997.78|5998.28|5997.78|5998.03|5997.53|336
1731441610000|2024-11-12 20:00:10|5998.4|5997.9|5998.28|5997.78|5998.4|5997.9|5998.15|5997.65|281
1731441620000|2024-11-12 20:00:20|5998.03|5997.53|5997.78|5997.28|5998.03|5997.53|5997.78|5997.28|268
1731441630000|2024-11-12 20:00:30|5997.53|5997.03|5997.53|5997.03|5997.78|5997.28|5997.53|5997.03|132
1731441640000|2024-11-12 20:00:40|5997.28|5996.78|5997.53|5997.03|5997.53|5997.03|5997.15|5996.65|245
1731441650000|2024-11-12 20:00:50|5997.78|5997.28|5997.78|5997.28|5997.78|5997.28|5997.53|5997.03|178
1731441660000|2024-11-12 20:01:00|5997.53|5997.03|5997.03|5996.53|5997.78|5997.28|5997.03|5996.53|179
1731441670000|2024-11-12 20:01:10|5996.78|5996.28|5997.03|5996.53|5997.03|5996.53|5996.78|5996.28|396
1731441680000|2024-11-12 20:01:20|5996.78|5996.28|5996.78|5996.28|5997.03|5996.53|5996.78|5996.28|138
1731441690000|2024-11-12 20:01:30|5996.65|5996.15|5997.28|5996.78|5997.28|5996.78|5996.65|5996.15|93
1731441700000|2024-11-12 20:01:40|5997.53|5997.03|5997.53|5997.03|5997.78|5997.28|5997.53|5997.03|248
1731441710000|2024-11-12 20:01:50|5997.78|5997.28|5997.65|5997.15|5998.03|5997.53|5997.53|5997.03|196
1731441720000|2024-11-12 20:02:00|5997.78|5997.28|5997.03|5996.53|5997.78|5997.28|5997.03|5996.53|225
1731441730000|2024-11-12 20:02:10|5996.78|5996.28|5996.78|5996.28|5996.78|5996.28|5996.4|5995.9|184
1731441740000|2024-11-12 20:02:20|5996.53|5996.03|5996.78|5996.28|5996.78|5996.28|5996.53|5996.03|150
1731441750000|2024-11-12 20:02:30|5997.03|5996.53|5997.03|5996.53|5997.03|5996.53|5996.78|5996.28|252
1731441760000|2024-11-12 20:02:40|5997.15|5996.65|5997.03|5996.53|5997.28|5996.78|5997.03|5996.53|199
1731441770000|2024-11-12 20:02:50|5996.78|5996.28|5997.03|5996.53|5997.03|5996.53|5996.78|5996.28|180
1731441780000|2024-11-12 20:03:00|5997.15|5996.65|5997.28|5996.78|5997.78|5997.28|5997.15|5996.65|273
1731441790000|2024-11-12 20:03:10|5997.4|5996.9|5997.53|5997.03|5997.65|5997.15|5997.4|5996.9|289
1731441800000|2024-11-12 20:03:20|5997.78|5997.28|5998.28|5997.78|5998.28|5997.78|5997.53|5997.03|374
1731441810000|2024-11-12 20:03:30|5998.03|5997.53|5998.28|5997.78|5998.28|5997.78|5998.03|5997.53|217
1731441820000|2024-11-12 20:03:40|5998.03|5997.53|5998.28|5997.78|5998.28|5997.78|5998.03|5997.53|145
1731441830000|2024-11-12 20:03:50|5998.53|5998.03|5998.53|5998.03|5998.53|5998.03|5998.28|5997.78|404
1731441840000|2024-11-12 20:04:00|5998.28|5997.78|5998.28|5997.78|5998.53|5998.03|5998.28|5997.78|81
1731441850000|2024-11-12 20:04:10|||||||||136
1731441860000|2024-11-12 20:04:20|5998.53|5998.03|5998.78|5998.28|5998.78|5998.28|5998.53|5998.03|171
1731441870000|2024-11-12 20:04:30|5999.03|5998.53|5999.03|5998.53|5999.03|5998.53|5999.03|5998.53|297
1731441880000|2024-11-12 20:04:40|5999.15|5998.65|5998.78|5998.28|5999.28|5998.78|5998.78|5998.28|261
1731441890000|2024-11-12 20:04:50|5998.53|5998.03|5998.53|5998.03|5998.53|5998.03|5998.53|5998.03|206
1731441900000|2024-11-12 20:05:00|5998.28|5997.78|5999.53|5999.03|5999.53|5999.03|5998.28|5997.78|889
1731441910000|2024-11-12 20:05:10|5999.78|5999.28|5999.78|5999.28|6000.03|5999.53|5999.65|5999.15|753
1731441920000|2024-11-12 20:05:20|6000.03|5999.53|5999.53|5999.03|6000.28|5999.78|5999.53|5999.03|871
1731441930000|2024-11-12 20:05:30|5999.28|5998.78|5999.4|5998.9|5999.53|5999.03|5999.03|5998.53|302
1731441940000|2024-11-12 20:05:40|5999.53|5999.03|5999.28|5998.78|5999.78|5999.28|5999.28|5998.78|186
1731441950000|2024-11-12 20:05:50|||||||||44
1731441960000|2024-11-12 20:06:00|5999.53|5999.03|5999.28|5998.78|5999.53|5999.03|5999.03|5998.53|296
1731441970000|2024-11-12 20:06:10|5999.15|5998.65|5999.03|5998.53|5999.28|5998.78|5999.03|5998.53|72
1731441980000|2024-11-12 20:06:20|5999.28|5998.78|5999.03|5998.53|5999.53|5999.03|5999.03|5998.53|130
1731441990000|2024-11-12 20:06:30|5999.28|5998.78|5999.53|5999.03|5999.78|5999.28|5999.28|5998.78|230
1731442000000|2024-11-12 20:06:40|5999.28|5998.78|5999.28|5998.78|5999.53|5999.03|5999.28|5998.78|124
1731442010000|2024-11-12 20:06:50|5999.53|5999.03|5999.28|5998.78|5999.53|5999.03|5999.28|5998.78|231
1731442020000|2024-11-12 20:07:00|5999.03|5998.53|5998.28|5997.78|5999.03|5998.53|5998.28|5997.78|562
1731442030000|2024-11-12 20:07:10|5998.53|5998.03|5998.28|5997.78|5998.53|5998.03|5998.28|5997.78|164
1731442040000|2024-11-12 20:07:20|5997.78|5997.28|5997.78|5997.28|5998.03|5997.53|5997.78|5997.28|366
1731442050000|2024-11-12 20:07:30|5998.03|5997.53|5997.78|5997.28|5998.03|5997.53|5997.65|5997.15|159
1731442060000|2024-11-12 20:07:40|5997.53|5997.03|5997.78|5997.28|5997.78|5997.28|5997.53|5997.03|389
1731442070000|2024-11-12 20:07:50|5997.65|5997.15|5997.53|5997.03|5997.78|5997.28|5997.53|5997.03|119
1731442080000|2024-11-12 20:08:00|5997.78|5997.28|5997.53|5997.03|5997.78|5997.28|5997.28|5996.78|237
1731442090000|2024-11-12 20:08:10|5997.4|5996.9|5997.53|5997.03|5997.53|5997.03|5997.28|5996.78|123
1731442100000|2024-11-12 20:08:20|5997.78|5997.28|5998.03|5997.53|5998.28|5997.78|5997.53|5997.03|301
1731442110000|2024-11-12 20:08:30|5998.28|5997.78|5998.03|5997.53|5998.28|5997.78|5998.03|5997.53|59
1731442120000|2024-11-12 20:08:40|5998.28|5997.78|5998.53|5998.03|5998.78|5998.28|5998.03|5997.53|384
1731442130000|2024-11-12 20:08:50|5998.4|5997.9|5998.28|5997.78|5998.53|5998.03|5998.28|5997.78|71
1731442140000|2024-11-12 20:09:00|5998.4|5997.9|5998.78|5998.28|5998.78|5998.28|5998.28|5997.78|180
1731442150000|2024-11-12 20:09:10|5999.03|5998.53|5998.78|5998.28|5999.03|5998.53|5998.78|5998.28|174
1731442160000|2024-11-12 20:09:20|5998.53|5998.03|5998.28|5997.78|5998.53|5998.03|5998.28|5997.78|142
1731442170000|2024-11-12 20:09:30|||||||||6
1731442180000|2024-11-12 20:09:40|5998.53|5998.03|5998.65|5998.15|5998.78|5998.28|5998.28|5997.78|194
1731442190000|2024-11-12 20:09:50|5998.78|5998.28|5998.78|5998.28|5998.78|5998.28|5998.53|5998.03|88
1731442200000|2024-11-12 20:10:00|5999.03|5998.53|5998.78|5998.28|5999.03|5998.53|5998.78|5998.28|119
1731442210000|2024-11-12 20:10:10|5999.03|5998.53|5998.53|5998.03|5999.03|5998.53|5998.15|5997.65|255
1731442220000|2024-11-12 20:10:20|5998.78|5998.28|5998.53|5998.03|5998.78|5998.28|5998.53|5998.03|122
1731442230000|2024-11-12 20:10:30|5998.4|5997.9|5998.28|5997.78|5998.4|5997.9|5998.15|5997.65|159
1731442240000|2024-11-12 20:10:40|5998.03|5997.53|5998.03|5997.53|5998.03|5997.53|5997.9|5997.4|72
1731442250000|2024-11-12 20:10:50|5998.15|5997.65|5998.78|5998.28|5998.78|5998.28|5998.15|5997.65|216
1731442260000|2024-11-12 20:11:00|||||||||26
1731442270000|2024-11-12 20:11:10|5998.53|5998.03|5998.28|5997.78|5998.65|5998.15|5998.28|5997.78|316
1731442280000|2024-11-12 20:11:20|5998.4|5997.9|5998.53|5998.03|5998.78|5998.28|5998.28|5997.78|159
1731442290000|2024-11-12 20:11:30|5998.4|5997.9|5998.03|5997.53|5998.53|5998.03|5998.03|5997.53|175
1731442300000|2024-11-12 20:11:40|5997.78|5997.28|5997.53|5997.03|5997.78|5997.28|5997.53|5997.03|170
1731442310000|2024-11-12 20:11:50|||||||||132
1731442320000|2024-11-12 20:12:00|5997.28|5996.78|5998.28|5997.78|5998.28|5997.78|5997.28|5996.78|192
1731442330000|2024-11-12 20:12:10|5998.03|5997.53|5998.28|5997.78|5998.28|5997.78|5998.03|5997.53|50
1731442340000|2024-11-12 20:12:20|5998.15|5997.65|5997.78|5997.28|5998.15|5997.65|5997.78|5997.28|66
1731442350000|2024-11-12 20:12:30|5997.9|5997.4|5998.03|5997.53|5998.03|5997.53|5997.78|5997.28|243
1731442360000|2024-11-12 20:12:40|5997.9|5997.4|5997.53|5997.03|5998.03|5997.53|5997.53|5997.03|136
1731442370000|2024-11-12 20:12:50|5997.65|5997.15|5997.53|5997.03|5997.9|5997.4|5997.53|5997.03|200
1731442380000|2024-11-12 20:13:00|5997.28|5996.78|5997.28|5996.78|5997.28|5996.78|5997.03|5996.53|208
1731442390000|2024-11-12 20:13:10|5997.15|5996.65|5997.28|5996.78|5997.28|5996.78|5997.03|5996.53|179
1731442400000|2024-11-12 20:13:20|5997.03|5996.53|5996.78|5996.28|5997.28|5996.78|5996.78|5996.28|869
1731442410000|2024-11-12 20:13:30|5997.03|5996.53|5997.03|5996.53|5997.53|5997.03|5997.03|5996.53|678
1731442420000|2024-11-12 20:13:40|5996.78|5996.28|5996.78|5996.28|5996.9|5996.4|5996.78|5996.28|131
1731442430000|2024-11-12 20:13:50|5996.53|5996.03|5995.78|5995.28|5996.78|5996.28|5995.78|5995.28|590
1731442440000|2024-11-12 20:14:00|5996.03|5995.53|5995.78|5995.28|5996.03|5995.53|5995.78|5995.28|607
1731442450000|2024-11-12 20:14:10|5995.53|5995.03|5995.78|5995.28|5995.78|5995.28|5995.4|5994.9|380
1731442460000|2024-11-12 20:14:20|5996.03|5995.53|5995.78|5995.28|5996.03|5995.53|5995.78|5995.28|247
1731442470000|2024-11-12 20:14:30|5995.53|5995.03|5995.53|5995.03|5995.65|5995.15|5995.53|5995.03|502
1731442480000|2024-11-12 20:14:40|5995.65|5995.15|5995.53|5995.03|5995.78|5995.28|5995.53|5995.03|269
1731442490000|2024-11-12 20:14:50|5995.78|5995.28|5995.28|5994.78|5995.78|5995.28|5995.28|5994.78|426
1731442500000|2024-11-12 20:15:00|5995.53|5995.03|5995.78|5995.28|5996.03|5995.53|5995.03|5994.53|1341
1731442510000|2024-11-12 20:15:10|5995.9|5995.4|5996.03|5995.53|5996.28|5995.78|5995.78|5995.28|243
1731442520000|2024-11-12 20:15:20|5996.28|5995.78|5995.53|5995.03|5996.28|5995.78|5995.53|5995.03|254
1731442530000|2024-11-12 20:15:30|5995.78|5995.28|5995.28|5994.78|5995.78|5995.28|5995.28|5994.78|702
1731442540000|2024-11-12 20:15:40|5995.03|5994.53|5994.78|5994.28|5995.28|5994.78|5994.78|5994.28|277
1731442550000|2024-11-12 20:15:50|5994.9|5994.4|5994.53|5994.03|5995.03|5994.53|5994.53|5994.03|456
1731442560000|2024-11-12 20:16:00|5994.78|5994.28|5995.03|5994.53|5995.28|5994.78|5994.78|5994.28|716
1731442570000|2024-11-12 20:16:10|5994.78|5994.28|5994.78|5994.28|5995.03|5994.53|5994.78|5994.28|302
1731442580000|2024-11-12 20:16:20|5994.53|5994.03|5993.53|5993.03|5994.53|5994.03|5992.78|5992.28|1390
1731442590000|2024-11-12 20:16:30|5993.78|5993.28|5993.78|5993.28|5994.03|5993.53|5993.53|5993.03|605
1731442600000|2024-11-12 20:16:40|5993.53|5993.03|5994.53|5994.03|5994.53|5994.03|5993.28|5992.78|577
1731442610000|2024-11-12 20:16:50|5994.65|5994.15|5994.53|5994.03|5994.78|5994.28|5994.53|5994.03|321
1731442620000|2024-11-12 20:17:00|5994.28|5993.78|5994.03|5993.53|5994.53|5994.03|5994.03|5993.53|408
1731442630000|2024-11-12 20:17:10|5994.28|5993.78|5993.78|5993.28|5994.53|5994.03|5993.53|5993.03|321
1731442640000|2024-11-12 20:17:20|5993.53|5993.03|5993.28|5992.78|5993.78|5993.28|5993.28|5992.78|131
1731442650000|2024-11-12 20:17:30|5993.53|5993.03|5993.28|5992.78|5993.53|5993.03|5993.03|5992.53|197
1731442660000|2024-11-12 20:17:40|5993.03|5992.53|5992.78|5992.28|5993.03|5992.53|5992.78|5992.28|207
1731442670000|2024-11-12 20:17:50|5993.03|5992.53|5993.03|5992.53|5993.28|5992.78|5993.03|5992.53|335
1731442680000|2024-11-12 20:18:00|5993.28|5992.78|5993.03|5992.53|5993.28|5992.78|5993.03|5992.53|172
1731442690000|2024-11-12 20:18:10|5992.9|5992.4|5992.28|5991.78|5993.03|5992.53|5992.28|5991.78|292
1731442700000|2024-11-12 20:18:20|5992.03|5991.53|5991.78|5991.28|5992.03|5991.53|5990.53|5990.03|2324
1731442710000|2024-11-12 20:18:30|5991.9|5991.4|5992.78|5992.28|5993.03|5992.53|5991.9|5991.4|454
1731442720000|2024-11-12 20:18:40|5992.53|5992.03|5992.78|5992.28|5992.78|5992.28|5992.53|5992.03|255
1731442730000|2024-11-12 20:18:50|5992.53|5992.03|5993.03|5992.53|5993.03|5992.53|5992.53|5992.03|338
1731442740000|2024-11-12 20:19:00|5993.15|5992.65|5993.03|5992.53|5993.53|5993.03|5993.03|5992.53|304
1731442750000|2024-11-12 20:19:10|5992.9|5992.4|5992.53|5992.03|5993.15|5992.65|5992.53|5992.03|225
1731442760000|2024-11-12 20:19:20|||||||||13
1731442770000|2024-11-12 20:19:30|5992.28|5991.78|5992.28|5991.78|5992.28|5991.78|5992.03|5991.53|411
1731442780000|2024-11-12 20:19:40|5992.53|5992.03|5992.53|5992.03|5992.53|5992.03|5992.53|5992.03|144
1731442790000|2024-11-12 20:19:50|5992.65|5992.15|5993.78|5993.28|5993.78|5993.28|5992.65|5992.15|228
1731442800000|2024-11-12 20:20:00|5994.28|5993.78|5994.28|5993.78|5994.28|5993.78|5994.03|5993.53|607
1731442810000|2024-11-12 20:20:10|5994.03|5993.53|5993.53|5993.03|5994.03|5993.53|5993.03|5992.53|529
1731442820000|2024-11-12 20:20:20|5993.65|5993.15|5994.28|5993.78|5994.28|5993.78|5993.65|5993.15|218
1731442830000|2024-11-12 20:20:30|5994.03|5993.53|5994.03|5993.53|5994.28|5993.78|5994.03|5993.53|178
1731442840000|2024-11-12 20:20:40|5994.28|5993.78|5994.28|5993.78|5994.28|5993.78|5994.03|5993.53|151
1731442850000|2024-11-12 20:20:50|5994.03|5993.53|5994.03|5993.53|5994.03|5993.53|5993.9|5993.4|114
1731442860000|2024-11-12 20:21:00|5994.15|5993.65|5994.03|5993.53|5994.28|5993.78|5993.78|5993.28|143
1731442870000|2024-11-12 20:21:10|5993.9|5993.4|5993.15|5992.65|5994.03|5993.53|5993.03|5992.53|327
1731442880000|2024-11-12 20:21:20|5993.03|5992.53|5993.28|5992.78|5993.28|5992.78|5992.78|5992.28|201
1731442890000|2024-11-12 20:21:30|||||||||80
1731442900000|2024-11-12 20:21:40|5993.03|5992.53|5993.03|5992.53|5993.03|5992.53|5993.03|5992.53|90
1731442910000|2024-11-12 20:21:50|5993.28|5992.78|5993.28|5992.78|5993.28|5992.78|5993.15|5992.65|258
1731442920000|2024-11-12 20:22:00|5993.03|5992.53|5992.9|5992.4|5993.28|5992.78|5992.9|5992.4|292
1731442930000|2024-11-12 20:22:10|5992.78|5992.28|5992.53|5992.03|5992.78|5992.28|5992.28|5991.78|314
1731442940000|2024-11-12 20:22:20|5992.78|5992.28|5992.53|5992.03|5992.78|5992.28|5992.53|5992.03|328
1731442950000|2024-11-12 20:22:30|5992.28|5991.78|5992.28|5991.78|5992.53|5992.03|5992.28|5991.78|109
1731442960000|2024-11-12 20:22:40|5992.53|5992.03|5992.78|5992.28|5992.78|5992.28|5992.53|5992.03|188
1731442970000|2024-11-12 20:22:50|5992.53|5992.03|5992.53|5992.03|5992.78|5992.28|5992.53|5992.03|257
1731442980000|2024-11-12 20:23:00|5992.78|5992.28|5992.78|5992.28|5992.78|5992.28|5992.53|5992.03|270
1731442990000|2024-11-12 20:23:10|5993.03|5992.53|5992.53|5992.03|5993.03|5992.53|5992.53|5992.03|218
1731443000000|2024-11-12 20:23:20|5992.4|5991.9|5992.78|5992.28|5992.78|5992.28|5992.28|5991.78|250
1731443010000|2024-11-12 20:23:30|5992.9|5992.4|5993.28|5992.78|5993.28|5992.78|5992.9|5992.4|186
1731443020000|2024-11-12 20:23:40|5993.15|5992.65|5993.28|5992.78|5993.53|5993.03|5993.03|5992.53|244
1731443030000|2024-11-12 20:23:50|5993.15|5992.65|5992.78|5992.28|5993.28|5992.78|5992.78|5992.28|151
1731443040000|2024-11-12 20:24:00|5992.53|5992.03|5992.28|5991.78|5992.78|5992.28|5992.28|5991.78|354
1731443050000|2024-11-12 20:24:10|5992.15|5991.65|5992.03|5991.53|5992.28|5991.78|5992.03|5991.53|225
1731443060000|2024-11-12 20:24:20|5992.15|5991.65|5992.78|5992.28|5992.78|5992.28|5992.03|5991.53|275
1731443070000|2024-11-12 20:24:30|5992.53|5992.03|5992.53|5992.03|5992.53|5992.03|5992.53|5992.03|86
1731443080000|2024-11-12 20:24:40|5992.78|5992.28|5993.28|5992.78|5993.28|5992.78|5992.78|5992.28|191
1731443090000|2024-11-12 20:24:50|5993.4|5992.9|5993.28|5992.78|5993.4|5992.9|5993.15|5992.65|291
1731443100000|2024-11-12 20:25:00|5993.53|5993.03|5993.53|5993.03|5993.78|5993.28|5993.28|5992.78|702
1731443110000|2024-11-12 20:25:10|5993.65|5993.15|5993.53|5993.03|5993.78|5993.28|5993.53|5993.03|103
1731443120000|2024-11-12 20:25:20|5993.4|5992.9|5993.03|5992.53|5993.4|5992.9|5993.03|5992.53|388
1731443130000|2024-11-12 20:25:30|5992.78|5992.28|5992.78|5992.28|5992.78|5992.28|5992.78|5992.28|31
1731443140000|2024-11-12 20:25:40|5993.03|5992.53|5993.03|5992.53|5993.53|5993.03|5993.03|5992.53|325
1731443150000|2024-11-12 20:25:50|5992.53|5992.03|5992.03|5991.53|5992.53|5992.03|5992.03|5991.53|545
1731443160000|2024-11-12 20:26:00|5991.78|5991.28|5991.53|5991.03|5991.78|5991.28|5991.53|5991.03|546
1731443170000|2024-11-12 20:26:10|5991.28|5990.78|5991.03|5990.53|5991.28|5990.78|5990.78|5990.28|489
1731443180000|2024-11-12 20:26:20|5991.28|5990.78|5991.53|5991.03|5991.53|5991.03|5991.28|5990.78|126
1731443190000|2024-11-12 20:26:30|5991.28|5990.78|5991.03|5990.53|5991.53|5991.03|5991.03|5990.53|251
1731443200000|2024-11-12 20:26:40|5991.28|5990.78|5991.28|5990.78|5991.53|5991.03|5991.28|5990.78|136
1731443210000|2024-11-12 20:26:50|5991.4|5990.9|5991.53|5991.03|5991.78|5991.28|5991.28|5990.78|249
1731443220000|2024-11-12 20:27:00|5991.65|5991.15|5991.53|5991.03|5991.78|5991.28|5991.28|5990.78|251
1731443230000|2024-11-12 20:27:10|5991.28|5990.78|5990.78|5990.28|5991.28|5990.78|5990.78|5990.28|300
1731443240000|2024-11-12 20:27:20|5991.03|5990.53|5990.78|5990.28|5991.03|5990.53|5990.53|5990.03|228
1731443250000|2024-11-12 20:27:30|5990.53|5990.03|5990.53|5990.03|5990.78|5990.28|5990.28|5989.78|382
1731443260000|2024-11-12 20:27:40|5990.28|5989.78|5990.28|5989.78|5990.53|5990.03|5990.28|5989.78|436
1731443270000|2024-11-12 20:27:50|5990.4|5989.9|5990.03|5989.53|5990.53|5990.03|5989.78|5989.28|387
1731443280000|2024-11-12 20:28:00|5990.15|5989.65|5991.03|5990.53|5991.03|5990.53|5990.15|5989.65|596
1731443290000|2024-11-12 20:28:10|5990.78|5990.28|5990.28|5989.78|5990.78|5990.28|5990.28|5989.78|337
1731443300000|2024-11-12 20:28:20|5990.4|5989.9|5990.53|5990.03|5990.78|5990.28|5990.4|5989.9|115
1731443310000|2024-11-12 20:28:30|5990.65|5990.15|5990.53|5990.03|5990.78|5990.28|5990.53|5990.03|253
1731443320000|2024-11-12 20:28:40|5990.78|5990.28|5990.78|5990.28|5990.78|5990.28|5990.53|5990.03|104
1731443330000|2024-11-12 20:28:50|5991.03|5990.53|5991.03|5990.53|5991.28|5990.78|5990.78|5990.28|386
1731443340000|2024-11-12 20:29:00|5990.9|5990.4|5991.15|5990.65|5991.28|5990.78|5990.78|5990.28|117
1731443350000|2024-11-12 20:29:10|5991.28|5990.78|5991.78|5991.28|5991.78|5991.28|5991.28|5990.78|304
1731443360000|2024-11-12 20:29:20|5991.53|5991.03|5991.78|5991.28|5991.78|5991.28|5991.53|5991.03|352
1731443370000|2024-11-12 20:29:30|5992.03|5991.53|5991.78|5991.28|5992.28|5991.78|5991.78|5991.28|359
1731443380000|2024-11-12 20:29:40|5992.03|5991.53|5992.28|5991.78|5992.28|5991.78|5992.03|5991.53|172
1731443390000|2024-11-12 20:29:50|5992.15|5991.65|5991.78|5991.28|5992.28|5991.78|5991.78|5991.28|221
1731443400000|2024-11-12 20:30:00|5991.28|5990.78|5991.03|5990.53|5991.28|5990.78|5990.78|5990.28|749
1731443410000|2024-11-12 20:30:10|5991.28|5990.78|5991.53|5991.03|5991.53|5991.03|5991.03|5990.53|311
1731443420000|2024-11-12 20:30:20|5991.78|5991.28|5991.78|5991.28|5991.78|5991.28|5991.28|5990.78|339
1731443430000|2024-11-12 20:30:30|5991.65|5991.15|5991.78|5991.28|5992.28|5991.78|5991.65|5991.15|297
1731443440000|2024-11-12 20:30:40|5991.65|5991.15|5991.28|5990.78|5991.78|5991.28|5991.03|5990.53|297
1731443450000|2024-11-12 20:30:50|5991.03|5990.53|5991.28|5990.78|5991.28|5990.78|5991.03|5990.53|275
1731443460000|2024-11-12 20:31:00|5991.53|5991.03|5991.28|5990.78|5991.53|5991.03|5991.28|5990.78|273
1731443470000|2024-11-12 20:31:10|5991.15|5990.65|5991.28|5990.78|5991.53|5991.03|5991.15|5990.65|160
1731443480000|2024-11-12 20:31:20|5991.4|5990.9|5990.78|5990.28|5991.4|5990.9|5990.78|5990.28|354
1731443490000|2024-11-12 20:31:30|5991.03|5990.53|5991.53|5991.03|5991.53|5991.03|5990.9|5990.4|215
1731443500000|2024-11-12 20:31:40|5991.4|5990.9|5991.28|5990.78|5991.4|5990.9|5991.15|5990.65|291
1731443510000|2024-11-12 20:31:50|5991.15|5990.65|5990.78|5990.28|5991.28|5990.78|5990.78|5990.28|313
1731443520000|2024-11-12 20:32:00|5990.9|5990.4|5990.53|5990.03|5990.9|5990.4|5990.53|5990.03|292
1731443530000|2024-11-12 20:32:10|5990.78|5990.28|5990.4|5989.9|5990.78|5990.28|5990.28|5989.78|423
1731443540000|2024-11-12 20:32:20|5990.53|5990.03|5990.78|5990.28|5990.78|5990.28|5990.53|5990.03|256
1731443550000|2024-11-12 20:32:30|5991.28|5990.78|5990.53|5990.03|5991.28|5990.78|5990.53|5990.03|362
1731443560000|2024-11-12 20:32:40|5990.28|5989.78|5990.53|5990.03|5990.53|5990.03|5990.28|5989.78|191
1731443570000|2024-11-12 20:32:50|5990.4|5989.9|5990.53|5990.03|5990.78|5990.28|5990.28|5989.78|287
1731443580000|2024-11-12 20:33:00|5990.78|5990.28|5990.78|5990.28|5990.78|5990.28|5990.28|5989.78|366
1731443590000|2024-11-12 20:33:10|5991.03|5990.53|5990.53|5990.03|5991.03|5990.53|5990.53|5990.03|158
1731443600000|2024-11-12 20:33:20|5990.78|5990.28|5990.78|5990.28|5990.78|5990.28|5990.28|5989.78|222
1731443610000|2024-11-12 20:33:30|5990.9|5990.4|5990.28|5989.78|5991.03|5990.53|5990.28|5989.78|290
1731443620000|2024-11-12 20:33:40|5990.03|5989.53|5990.03|5989.53|5990.28|5989.78|5990.03|5989.53|406
1731443630000|2024-11-12 20:33:50|5990.28|5989.78|5990.28|5989.78|5990.28|5989.78|5990.03|5989.53|232
1731443640000|2024-11-12 20:34:00|5990.03|5989.53|5989.78|5989.28|5990.03|5989.53|5989.78|5989.28|486
1731443650000|2024-11-12 20:34:10|5989.65|5989.15|5989.28|5988.78|5989.78|5989.28|5989.28|5988.78|523
1731443660000|2024-11-12 20:34:20|5989.03|5988.53|5989.53|5989.03|5989.9|5989.4|5989.03|5988.53|850
1731443670000|2024-11-12 20:34:30|5989.78|5989.28|5990.03|5989.53|5990.03|5989.53|5989.78|5989.28|605
1731443680000|2024-11-12 20:34:40|5989.9|5989.4|5989.28|5988.78|5990.03|5989.53|5989.28|5988.78|236
1731443690000|2024-11-12 20:34:50|5989.15|5988.65|5989.28|5988.78|5989.53|5989.03|5989.15|5988.65|344
1731443700000|2024-11-12 20:35:00|5989.53|5989.03|5989.65|5989.15|5990.03|5989.53|5989.53|5989.03|466
1731443710000|2024-11-12 20:35:10|5989.78|5989.28|5989.53|5989.03|5989.9|5989.4|5989.53|5989.03|445
1731443720000|2024-11-12 20:35:20|5989.28|5988.78|5989.28|5988.78|5989.53|5989.03|5989.03|5988.53|378
1731443730000|2024-11-12 20:35:30|5989.03|5988.53|5988.53|5988.03|5989.03|5988.53|5988.53|5988.03|796
1731443740000|2024-11-12 20:35:40|5988.28|5987.78|5988.03|5987.53|5988.28|5987.78|5987.28|5986.78|2170
1731443750000|2024-11-12 20:35:50|5988.28|5987.78|5988.53|5988.03|5988.78|5988.28|5988.03|5987.53|669
1731443760000|2024-11-12 20:36:00|5988.78|5988.28|5988.28|5987.78|5988.78|5988.28|5988.03|5987.53|381
1731443770000|2024-11-12 20:36:10|5988.78|5988.28|5989.03|5988.53|5989.53|5989.03|5988.78|5988.28|644
1731443780000|2024-11-12 20:36:20|5989.15|5988.65|5989.53|5989.03|5989.53|5989.03|5989.03|5988.53|398
1731443790000|2024-11-12 20:36:30|5989.78|5989.28|5990.03|5989.53|5990.28|5989.78|5989.78|5989.28|211
1731443800000|2024-11-12 20:36:40|5989.78|5989.28|5990.03|5989.53|5990.28|5989.78|5989.28|5988.78|279
1731443810000|2024-11-12 20:36:50|5990.15|5989.65|5989.78|5989.28|5990.15|5989.65|5989.78|5989.28|170
1731443820000|2024-11-12 20:37:00|5990.03|5989.53|5990.53|5990.03|5990.53|5990.03|5990.03|5989.53|300
1731443830000|2024-11-12 20:37:10|5990.28|5989.78|5990.03|5989.53|5990.28|5989.78|5989.78|5989.28|255
1731443840000|2024-11-12 20:37:20|5990.28|5989.78|5990.53|5990.03|5990.78|5990.28|5990.03|5989.53|474
1731443850000|2024-11-12 20:37:30|5990.78|5990.28|5990.53|5990.03|5991.28|5990.78|5990.53|5990.03|365
1731443860000|2024-11-12 20:37:40|5990.4|5989.9|5990.28|5989.78|5990.53|5990.03|5990.03|5989.53|294
1731443870000|2024-11-12 20:37:50|5990.15|5989.65|5990.78|5990.28|5990.78|5990.28|5990.03|5989.53|356
1731443880000|2024-11-12 20:38:00|5991.03|5990.53|5991.78|5991.28|5991.78|5991.28|5991.03|5990.53|460
1731443890000|2024-11-12 20:38:10|5992.03|5991.53|5991.78|5991.28|5992.03|5991.53|5991.78|5991.28|240
1731443900000|2024-11-12 20:38:20|5992.03|5991.53|5991.78|5991.28|5992.03|5991.53|5991.78|5991.28|386
1731443910000|2024-11-12 20:38:30|5991.53|5991.03|5990.53|5990.03|5991.53|5991.03|5990.53|5990.03|404
1731443920000|2024-11-12 20:38:40|5990.65|5990.15|5991.53|5991.03|5991.53|5991.03|5990.53|5990.03|426
1731443930000|2024-11-12 20:38:50|5991.78|5991.28|5992.03|5991.53|5992.03|5991.53|5991.53|5991.03|405
1731443940000|2024-11-12 20:39:00|5991.78|5991.28|5991.78|5991.28|5992.03|5991.53|5991.53|5991.03|569
1731443950000|2024-11-12 20:39:10|5992.03|5991.53|5991.78|5991.28|5992.28|5991.78|5991.53|5991.03|661
1731443960000|2024-11-12 20:39:20|5992.03|5991.53|5992.03|5991.53|5992.28|5991.78|5991.78|5991.28|328
1731443970000|2024-11-12 20:39:30|5991.78|5991.28|5991.78|5991.28|5991.9|5991.4|5991.78|5991.28|260
1731443980000|2024-11-12 20:39:40|5991.53|5991.03|5991.53|5991.03|5991.53|5991.03|5991.28|5990.78|265
1731443990000|2024-11-12 20:39:50|5991.78|5991.28|5991.28|5990.78|5991.78|5991.28|5991.28|5990.78|212
1731444000000|2024-11-12 20:40:00|5991.03|5990.53|5990.78|5990.28|5991.03|5990.53|5990.53|5990.03|502
1731444010000|2024-11-12 20:40:10|5990.9|5990.4|5990.78|5990.28|5991.03|5990.53|5990.53|5990.03|339
1731444020000|2024-11-12 20:40:20|5991.03|5990.53|5990.53|5990.03|5991.03|5990.53|5990.53|5990.03|227
1731444030000|2024-11-12 20:40:30|5990.78|5990.28|5990.78|5990.28|5990.78|5990.28|5990.53|5990.03|283
1731444040000|2024-11-12 20:40:40|5990.65|5990.15|5991.28|5990.78|5991.28|5990.78|5990.53|5990.03|216
1731444050000|2024-11-12 20:40:50|5991.53|5991.03|5991.78|5991.28|5991.78|5991.28|5991.28|5990.78|290
1731444060000|2024-11-12 20:41:00|5992.03|5991.53|5992.53|5992.03|5992.53|5992.03|5991.78|5991.28|431
1731444070000|2024-11-12 20:41:10|5992.78|5992.28|5993.28|5992.78|5993.28|5992.78|5992.78|5992.28|1104
1731444080000|2024-11-12 20:41:20|5993.03|5992.53|5992.53|5992.03|5993.03|5992.53|5992.53|5992.03|574
1731444090000|2024-11-12 20:41:30|5992.78|5992.28|5992.78|5992.28|5993.03|5992.53|5992.78|5992.28|341
1731444100000|2024-11-12 20:41:40|5992.9|5992.4|5993.03|5992.53|5993.15|5992.65|5992.78|5992.28|633
1731444110000|2024-11-12 20:41:50|5992.9|5992.4|5993.03|5992.53|5993.28|5992.78|5992.78|5992.28|426
1731444120000|2024-11-12 20:42:00|5993.28|5992.78|5992.53|5992.03|5993.28|5992.78|5992.03|5991.53|1832
1731444130000|2024-11-12 20:42:10|5992.28|5991.78|5992.03|5991.53|5992.53|5992.03|5992.03|5991.53|390
1731444140000|2024-11-12 20:42:20|5991.78|5991.28|5991.78|5991.28|5991.78|5991.28|5991.78|5991.28|145
1731444150000|2024-11-12 20:42:30|5992.03|5991.53|5989.78|5989.28|5992.03|5991.53|5989.78|5989.28|1144
1731444160000|2024-11-12 20:42:40|5989.53|5989.03|5990.03|5989.53|5990.03|5989.53|5989.53|5989.03|2784
1731444170000|2024-11-12 20:42:50|5989.78|5989.28|5990.28|5989.78|5990.53|5990.03|5989.78|5989.28|960
1731444180000|2024-11-12 20:43:00|5990.78|5990.28|5990.03|5989.53|5990.78|5990.28|5990.03|5989.53|390
1731444190000|2024-11-12 20:43:10|5990.28|5989.78|5990.28|5989.78|5990.28|5989.78|5989.78|5989.28|346
1731444200000|2024-11-12 20:43:20|5990.4|5989.9|5989.78|5989.28|5990.53|5990.03|5989.78|5989.28|325
1731444210000|2024-11-12 20:43:30|5989.65|5989.15|5989.78|5989.28|5989.9|5989.4|5989.65|5989.15|256
1731444220000|2024-11-12 20:43:40|5989.9|5989.4|5990.53|5990.03|5990.53|5990.03|5989.78|5989.28|276
1731444230000|2024-11-12 20:43:50|5990.78|5990.28|5991.03|5990.53|5991.03|5990.53|5990.78|5990.28|175
1731444240000|2024-11-12 20:44:00|5991.15|5990.65|5990.78|5990.28|5991.28|5990.78|5990.53|5990.03|620
1731444250000|2024-11-12 20:44:10|5990.9|5990.4|5991.03|5990.53|5991.03|5990.53|5990.78|5990.28|195
1731444260000|2024-11-12 20:44:20|5991.15|5990.65|5991.28|5990.78|5991.28|5990.78|5991.15|5990.65|88
1731444270000|2024-11-12 20:44:30|5991.53|5991.03|5991.28|5990.78|5991.53|5991.03|5991.28|5990.78|399
1731444280000|2024-11-12 20:44:40|5991.03|5990.53|5991.28|5990.78|5991.28|5990.78|5991.03|5990.53|90
1731444290000|2024-11-12 20:44:50|5991.4|5990.9|5992.03|5991.53|5992.03|5991.53|5991.4|5990.9|398
1731444300000|2024-11-12 20:45:00|5991.78|5991.28|5991.78|5991.28|5992.03|5991.53|5991.78|5991.28|617
1731444310000|2024-11-12 20:45:10|5991.9|5991.4|5991.53|5991.03|5992.03|5991.53|5991.53|5991.03|198
1731444320000|2024-11-12 20:45:20|5991.78|5991.28|5991.78|5991.28|5991.78|5991.28|5991.4|5990.9|294
1731444330000|2024-11-12 20:45:30|5992.03|5991.53|5991.78|5991.28|5992.28|5991.78|5991.53|5991.03|499
1731444340000|2024-11-12 20:45:40|5991.53|5991.03|5990.78|5990.28|5991.53|5991.03|5990.78|5990.28|306
1731444350000|2024-11-12 20:45:50|5991.03|5990.53|5991.03|5990.53|5991.03|5990.53|5990.9|5990.4|111
1731444360000|2024-11-12 20:46:00|5990.9|5990.4|5990.78|5990.28|5990.9|5990.4|5990.78|5990.28|141
1731444370000|2024-11-12 20:46:10|5990.65|5990.15|5989.78|5989.28|5990.65|5990.15|5989.78|5989.28|398
1731444380000|2024-11-12 20:46:20|5989.53|5989.03|5989.53|5989.03|5989.78|5989.28|5989.28|5988.78|405
1731444390000|2024-11-12 20:46:30|5989.78|5989.28|5989.65|5989.15|5989.78|5989.28|5989.53|5989.03|142
1731444400000|2024-11-12 20:46:40|5989.78|5989.28|5989.78|5989.28|5989.78|5989.28|5989.53|5989.03|124
1731444410000|2024-11-12 20:46:50|5989.9|5989.4|5989.78|5989.28|5989.9|5989.4|5989.78|5989.28|73
1731444420000|2024-11-12 20:47:00|5990.28|5989.78|5990.28|5989.78|5990.28|5989.78|5990.03|5989.53|345
1731444430000|2024-11-12 20:47:10|5990.53|5990.03|5990.28|5989.78|5990.53|5990.03|5990.28|5989.78|226
1731444440000|2024-11-12 20:47:20|5989.78|5989.28|5989.78|5989.28|5990.03|5989.53|5989.53|5989.03|218
1731444450000|2024-11-12 20:47:30|5990.03|5989.53|5990.28|5989.78|5990.28|5989.78|5989.78|5989.28|261
1731444460000|2024-11-12 20:47:40|5990.53|5990.03|5990.78|5990.28|5990.78|5990.28|5990.53|5990.03|311
1731444470000|2024-11-12 20:47:50|5990.53|5990.03|5990.78|5990.28|5990.78|5990.28|5990.28|5989.78|226
1731444480000|2024-11-12 20:48:00|5990.65|5990.15|5991.28|5990.78|5991.28|5990.78|5990.65|5990.15|391
1731444490000|2024-11-12 20:48:10|5991.03|5990.53|5991.03|5990.53|5991.28|5990.78|5991.03|5990.53|158
1731444500000|2024-11-12 20:48:20|5991.28|5990.78|5991.53|5991.03|5991.65|5991.15|5991.03|5990.53|467
1731444510000|2024-11-12 20:48:30|5991.28|5990.78|5991.28|5990.78|5991.4|5990.9|5991.03|5990.53|285
1731444520000|2024-11-12 20:48:40|5991.03|5990.53|5991.28|5990.78|5991.28|5990.78|5991.03|5990.53|104
1731444530000|2024-11-12 20:48:50|5991.03|5990.53|5991.28|5990.78|5991.4|5990.9|5991.03|5990.53|140
1731444540000|2024-11-12 20:49:00|5991.4|5990.9|5992.03|5991.53|5992.03|5991.53|5991.4|5990.9|491
1731444550000|2024-11-12 20:49:10|5991.78|5991.28|5991.28|5990.78|5992.03|5991.53|5991.28|5990.78|415
1731444560000|2024-11-12 20:49:20|5991.03|5990.53|5991.53|5991.03|5991.53|5991.03|5991.03|5990.53|424
1731444570000|2024-11-12 20:49:30|5991.28|5990.78|5991.28|5990.78|5991.28|5990.78|5991.03|5990.53|105
1731444580000|2024-11-12 20:49:40|5991.53|5991.03|5991.28|5990.78|5991.53|5991.03|5991.28|5990.78|186
1731444590000|2024-11-12 20:49:50|||||||||116
1731444600000|2024-11-12 20:50:00|5990.4|5989.9|5989.65|5989.15|5990.65|5990.15|5989.65|5989.15|2109
1731444610000|2024-11-12 20:50:10|5989.78|5989.28|5988.78|5988.28|5990.03|5989.53|5988.78|5988.28|829
1731444620000|2024-11-12 20:50:20|5988.53|5988.03|5988.9|5988.4|5989.03|5988.53|5988.53|5988.03|613
1731444630000|2024-11-12 20:50:30|5989.03|5988.53|5989.28|5988.78|5989.53|5989.03|5988.78|5988.28|397
1731444640000|2024-11-12 20:50:40|5989.53|5989.03|5988.78|5988.28|5989.53|5989.03|5988.78|5988.28|468
1731444650000|2024-11-12 20:50:50|5989.03|5988.53|5988.78|5988.28|5989.03|5988.53|5988.78|5988.28|400
1731444660000|2024-11-12 20:51:00|5989.03|5988.53|5988.53|5988.03|5989.28|5988.78|5988.53|5988.03|939
1731444670000|2024-11-12 20:51:10|5988.78|5988.28|5988.53|5988.03|5988.78|5988.28|5988.53|5988.03|1437
1731444680000|2024-11-12 20:51:20|5988.28|5987.78|5988.53|5988.03|5988.9|5988.4|5988.28|5987.78|836
1731444690000|2024-11-12 20:51:30|5988.78|5988.28|5988.53|5988.03|5988.78|5988.28|5988.53|5988.03|452
1731444700000|2024-11-12 20:51:40|5988.28|5987.78|5988.53|5988.03|5988.53|5988.03|5988.03|5987.53|424
1731444710000|2024-11-12 20:51:50|5988.28|5987.78|5988.53|5988.03|5988.53|5988.03|5988.28|5987.78|247
1731444720000|2024-11-12 20:52:00|5988.28|5987.78|5988.28|5987.78|5989.03|5988.53|5988.28|5987.78|733
1731444730000|2024-11-12 20:52:10|5988.03|5987.53|5988.03|5987.53|5988.03|5987.53|5988.03|5987.53|265
1731444740000|2024-11-12 20:52:20|5988.28|5987.78|5988.03|5987.53|5988.28|5987.78|5988.03|5987.53|204
1731444750000|2024-11-12 20:52:30|5988.15|5987.65|5988.28|5987.78|5988.28|5987.78|5988.15|5987.65|317
1731444760000|2024-11-12 20:52:40|5988.03|5987.53|5987.53|5987.03|5988.03|5987.53|5987.28|5986.78|1945
1731444770000|2024-11-12 20:52:50|5987.78|5987.28|5986.28|5985.78|5987.78|5987.28|5986.28|5985.78|1109
1731444780000|2024-11-12 20:53:00|5986.53|5986.03|5987.03|5986.53|5987.53|5987.03|5986.53|5986.03|837
1731444790000|2024-11-12 20:53:10|5986.78|5986.28|5988.03|5987.53|5988.03|5987.53|5986.78|5986.28|612
1731444800000|2024-11-12 20:53:20|5987.78|5987.28|5987.28|5986.78|5987.78|5987.28|5987.28|5986.78|334
1731444810000|2024-11-12 20:53:30|5987.4|5986.9|5987.03|5986.53|5987.4|5986.9|5987.03|5986.53|293
1731444820000|2024-11-12 20:53:40|5987.28|5986.78|5987.28|5986.78|5987.28|5986.78|5987.03|5986.53|340
1731444830000|2024-11-12 20:53:50|5987.03|5986.53|5986.03|5985.53|5987.28|5986.78|5986.03|5985.53|668
1731444840000|2024-11-12 20:54:00|5985.78|5985.28|5986.53|5986.03|5986.53|5986.03|5984.78|5984.28|2381
1731444850000|2024-11-12 20:54:10|5986.28|5985.78|5985.03|5984.53|5986.28|5985.78|5985.03|5984.53|853
1731444860000|2024-11-12 20:54:20|5985.28|5984.78|5983.78|5983.28|5985.28|5984.78|5983.78|5983.28|1096
1731444870000|2024-11-12 20:54:30|5984.03|5983.53|5984.53|5984.03|5985.03|5984.53|5984.03|5983.53|1288
1731444880000|2024-11-12 20:54:40|5985.15|5984.65|5986.53|5986.03|5987.03|5986.53|5985.15|5984.65|2196
1731444890000|2024-11-12 20:54:50|5986.78|5986.28|5987.53|5987.03|5987.53|5987.03|5986.78|5986.28|1052
1731444900000|2024-11-12 20:55:00|5986.28|5985.78|5984.78|5984.28|5986.28|5985.78|5984.53|5984.03|2960
1731444910000|2024-11-12 20:55:10|5984.53|5984.03|5985.03|5984.53|5985.53|5985.03|5984.53|5984.03|1348
1731444920000|2024-11-12 20:55:20|5985.28|5984.78|5985.28|5984.78|5985.53|5985.03|5985.03|5984.53|792
1731444930000|2024-11-12 20:55:30|5985.53|5985.03|5984.78|5984.28|5985.53|5985.03|5984.78|5984.28|664
1731444940000|2024-11-12 20:55:40|5985.03|5984.53|5985.53|5985.03|5985.78|5985.28|5984.78|5984.28|875
1731444950000|2024-11-12 20:55:50|5985.28|5984.78|5985.03|5984.53|5985.28|5984.78|5985.03|5984.53|477
1731444960000|2024-11-12 20:56:00|5985.53|5985.03|5985.03|5984.53|5985.78|5985.28|5985.03|5984.53|990
1731444970000|2024-11-12 20:56:10|5985.28|5984.78|5984.53|5984.03|5985.28|5984.78|5984.53|5984.03|590
1731444980000|2024-11-12 20:56:20|5984.03|5983.53|5983.28|5982.78|5984.03|5983.53|5983.28|5982.78|1145
1731444990000|2024-11-12 20:56:30|5983.78|5983.28|5983.78|5983.28|5983.78|5983.28|5983.78|5983.28|576
1731445000000|2024-11-12 20:56:40|5984.03|5983.53|5983.78|5983.28|5984.03|5983.53|5983.78|5983.28|459
1731445010000|2024-11-12 20:56:50|5984.03|5983.53|5984.03|5983.53|5984.28|5983.78|5984.03|5983.53|677
1731445020000|2024-11-12 20:57:00|5984.78|5984.28|5984.53|5984.03|5985.03|5984.53|5984.53|5984.03|991
1731445030000|2024-11-12 20:57:10|5984.78|5984.28|5985.03|5984.53|5985.53|5985.03|5984.78|5984.28|1050
1731445040000|2024-11-12 20:57:20|5984.78|5984.28|5984.78|5984.28|5984.78|5984.28|5984.28|5983.78|780
1731445050000|2024-11-12 20:57:30|5984.53|5984.03|5985.03|5984.53|5985.28|5984.78|5984.28|5983.78|1055
1731445060000|2024-11-12 20:57:40|5984.78|5984.28|5985.53|5985.03|5985.53|5985.03|5984.78|5984.28|783
1731445070000|2024-11-12 20:57:50|5985.28|5984.78|5985.53|5985.03|5985.53|5985.03|5985.28|5984.78|575
1731445080000|2024-11-12 20:58:00|5986.15|5985.65|5986.03|5985.53|5986.53|5986.03|5985.78|5985.28|1847
1731445090000|2024-11-12 20:58:10|5985.78|5985.28|5985.53|5985.03|5986.03|5985.53|5985.28|5984.78|1352
1731445100000|2024-11-12 20:58:20|5985.28|5984.78|5985.28|5984.78|5985.28|5984.78|5984.78|5984.28|1470
1731445110000|2024-11-12 20:58:30|5985.03|5984.53|5985.28|5984.78|5985.78|5985.28|5985.03|5984.53|1352
1731445120000|2024-11-12 20:58:40|5985.03|5984.53|5985.28|5984.78|5985.53|5985.03|5985.03|5984.53|944
1731445130000|2024-11-12 20:58:50|5985.15|5984.65|5986.78|5986.28|5986.78|5986.28|5985.03|5984.53|2194
1731445140000|2024-11-12 20:59:00|5987.28|5986.78|5986.28|5985.78|5987.53|5987.03|5986.28|5985.78|4766
1731445150000|2024-11-12 20:59:10|5986.03|5985.53|5986.53|5986.03|5987.03|5986.53|5986.03|5985.53|2454
1731445160000|2024-11-12 20:59:20|5986.78|5986.28|5989.03|5988.53|5989.03|5988.53|5986.78|5986.28|4520
1731445170000|2024-11-12 20:59:30|5989.28|5988.78|5989.03|5988.53|5990.28|5989.78|5987.78|5987.28|8034
1731445180000|2024-11-12 20:59:40|5988.53|5988.03|5986.53|5986.03|5989.03|5988.53|5986.28|5985.78|8177
1731445190000|2024-11-12 20:59:50|5986.28|5985.78|5987.03|5986.53|5987.53|5987.03|5985.03|5984.53|28832
1731445200000|2024-11-12 21:00:00|5986.76|5986.26|5986.86|5986.16|5987.11|5986.41|5985.61|5984.91|10265
1731445210000|2024-11-12 21:00:10|5987.11|5986.41|5987.36|5986.66|5987.86|5987.16|5987.11|5986.41|1849
1731445220000|2024-11-12 21:00:20|5987.61|5986.91|5987.11|5986.41|5987.61|5986.91|5986.86|5986.16|1007
1731445230000|2024-11-12 21:00:30|5986.86|5986.16|5987.11|5986.41|5987.11|5986.41|5986.86|5986.16|694
1731445240000|2024-11-12 21:00:40|5987.36|5986.66|5988.11|5987.41|5988.36|5987.66|5987.36|5986.66|984
1731445250000|2024-11-12 21:00:50|5987.86|5987.16|5988.36|5987.66|5988.61|5987.91|5987.86|5987.16|829
1731445260000|2024-11-12 21:01:00|5988.86|5988.16|5988.61|5987.91|5988.86|5988.16|5988.61|5987.91|978
1731445270000|2024-11-12 21:01:10|5988.36|5987.66|5987.86|5987.16|5988.61|5987.91|5987.86|5987.16|846
1731445280000|2024-11-12 21:01:20|5987.98|5987.28|5987.86|5987.16|5988.11|5987.41|5987.86|5987.16|393
1731445290000|2024-11-12 21:01:30|5988.36|5987.66|5988.11|5987.41|5988.36|5987.66|5987.86|5987.16|393
1731445300000|2024-11-12 21:01:40|5987.86|5987.16|5988.11|5987.41|5988.36|5987.66|5987.86|5987.16|732
1731445310000|2024-11-12 21:01:50|5987.86|5987.16|5988.36|5987.66|5988.48|5987.78|5987.86|5987.16|457
1731445320000|2024-11-12 21:02:00|5988.48|5987.78|5988.61|5987.91|5988.86|5988.16|5988.48|5987.78|486
1731445330000|2024-11-12 21:02:10|5988.86|5988.16|5988.36|5987.66|5988.86|5988.16|5988.36|5987.66|276
1731445340000|2024-11-12 21:02:20|5988.61|5987.91|5988.61|5987.91|5988.61|5987.91|5988.61|5987.91|247
1731445350000|2024-11-12 21:02:30|5988.48|5987.78|5988.61|5987.91|5988.61|5987.91|5988.48|5987.78|145
1731445360000|2024-11-12 21:02:40|5988.86|5988.16|5988.86|5988.16|5988.86|5988.16|5988.61|5987.91|264
1731445370000|2024-11-12 21:02:50|5988.98|5988.28|5989.36|5988.66|5989.61|5988.91|5988.98|5988.28|494
1731445380000|2024-11-12 21:03:00|5989.11|5988.41|5989.11|5988.41|5989.11|5988.41|5989.11|5988.41|211
1731445390000|2024-11-12 21:03:10|5988.98|5988.28|5988.86|5988.16|5988.98|5988.28|5988.86|5988.16|232
1731445400000|2024-11-12 21:03:20|5988.61|5987.91|5988.61|5987.91|5988.61|5987.91|5988.61|5987.91|121
1731445410000|2024-11-12 21:03:30|5988.11|5987.41|5988.11|5987.41|5988.11|5987.41|5988.11|5987.41|404
1731445420000|2024-11-12 21:03:40|5988.36|5987.66|5988.61|5987.91|5988.86|5988.16|5988.36|5987.66|561
1731445430000|2024-11-12 21:03:50|5988.36|5987.66|5988.86|5988.16|5988.86|5988.16|5988.36|5987.66|301
1731445440000|2024-11-12 21:04:00|5989.11|5988.41|5989.11|5988.41|5989.11|5988.41|5989.11|5988.41|271
1731445450000|2024-11-12 21:04:10|||||||||81
1731445460000|2024-11-12 21:04:20|5989.23|5988.53|5989.36|5988.66|5989.36|5988.66|5989.23|5988.53|355
1731445470000|2024-11-12 21:04:30|5989.61|5988.91|5989.86|5989.16|5989.86|5989.16|5989.61|5988.91|387
1731445480000|2024-11-12 21:04:40|5990.11|5989.41|5989.86|5989.16|5990.11|5989.41|5989.86|5989.16|410
1731445490000|2024-11-12 21:04:50|5989.61|5988.91|5989.61|5988.91|5989.61|5988.91|5989.61|5988.91|125
1731445500000|2024-11-12 21:05:00|5989.36|5988.66|5989.36|5988.66|5989.36|5988.66|5989.36|5988.66|272
1731445510000|2024-11-12 21:05:10|5989.61|5988.91|5989.61|5988.91|5989.61|5988.91|5989.61|5988.91|171
1731445520000|2024-11-12 21:05:20|5989.73|5989.03|5989.36|5988.66|5989.86|5989.16|5989.36|5988.66|253
1731445530000|2024-11-12 21:05:30|5989.11|5988.41|5989.11|5988.41|5989.23|5988.53|5989.11|5988.41|227
1731445540000|2024-11-12 21:05:40|5989.36|5988.66|5989.36|5988.66|5989.36|5988.66|5989.36|5988.66|162
1731445550000|2024-11-12 21:05:50|||||||||42
1731445560000|2024-11-12 21:06:00|5989.48|5988.78|5989.36|5988.66|5989.61|5988.91|5989.36|5988.66|145
1731445570000|2024-11-12 21:06:10|||||||||145
1731445580000|2024-11-12 21:06:20|||||||||11
1731445590000|2024-11-12 21:06:30|5989.61|5988.91|5989.36|5988.66|5989.61|5988.91|5989.36|5988.66|396
1731445600000|2024-11-12 21:06:40|5989.61|5988.91|5989.36|5988.66|5989.61|5988.91|5989.36|5988.66|205
1731445610000|2024-11-12 21:06:50|5989.11|5988.41|5989.11|5988.41|5989.11|5988.41|5989.11|5988.41|196
1731445620000|2024-11-12 21:07:00|5988.86|5988.16|5988.86|5988.16|5988.86|5988.16|5988.86|5988.16|199
1731445630000|2024-11-12 21:07:10|||||||||75
1731445640000|2024-11-12 21:07:20|5988.98|5988.28|5988.86|5988.16|5988.98|5988.28|5988.86|5988.16|206
1731445650000|2024-11-12 21:07:30|||||||||63
1731445660000|2024-11-12 21:07:40|5989.11|5988.41|5989.11|5988.41|5989.11|5988.41|5989.11|5988.41|260
1731445670000|2024-11-12 21:07:50|5989.36|5988.66|5989.36|5988.66|5989.36|5988.66|5989.11|5988.41|223
1731445680000|2024-11-12 21:08:00|5989.61|5988.91|5989.61|5988.91|5989.61|5988.91|5989.61|5988.91|129
1731445690000|2024-11-12 21:08:10|5989.36|5988.66|5989.36|5988.66|5989.36|5988.66|5989.36|5988.66|218
1731445700000|2024-11-12 21:08:20|||||||||25
1731445710000|2024-11-12 21:08:30|5989.61|5988.91|5989.61|5988.91|5989.61|5988.91|5989.61|5988.91|402
1731445720000|2024-11-12 21:08:40|5989.86|5989.16|5989.86|5989.16|5989.86|5989.16|5989.86|5989.16|91
1731445730000|2024-11-12 21:08:50|5990.11|5989.41|5990.11|5989.41|5990.11|5989.41|5989.98|5989.28|161
1731445740000|2024-11-12 21:09:00|5990.36|5989.66|5990.11|5989.41|5990.36|5989.66|5990.11|5989.41|360
1731445750000|2024-11-12 21:09:10|||||||||55
1731445760000|2024-11-12 21:09:20|||||||||63
1731445770000|2024-11-12 21:09:30|5990.23|5989.53|5990.11|5989.41|5990.23|5989.53|5990.11|5989.41|305
1731445780000|2024-11-12 21:09:40|||||||||38
1731445790000|2024-11-12 21:09:50|5990.23|5989.53|5990.11|5989.41|5990.23|5989.53|5990.11|5989.41|183
1731445800000|2024-11-12 21:10:00|5990.36|5989.66|5990.36|5989.66|5990.36|5989.66|5990.11|5989.41|257
1731445810000|2024-11-12 21:10:10|5990.23|5989.53|5990.36|5989.66|5990.36|5989.66|5990.23|5989.53|116
1731445820000|2024-11-12 21:10:20|||||||||19
1731445830000|2024-11-12 21:10:30|5990.48|5989.78|5990.61|5989.91|5990.86|5990.16|5990.48|5989.78|362
1731445840000|2024-11-12 21:10:40|5990.73|5990.03|5991.11|5990.41|5991.11|5990.41|5990.73|5990.03|286
1731445850000|2024-11-12 21:10:50|5990.86|5990.16|5990.61|5989.91|5990.86|5990.16|5990.36|5989.66|447
1731445860000|2024-11-12 21:11:00|||||||||37
1731445870000|2024-11-12 21:11:10|||||||||13
1731445880000|2024-11-12 21:11:20|5990.73|5990.03|5990.86|5990.16|5990.86|5990.16|5990.61|5989.91|129
1731445890000|2024-11-12 21:11:30|||||||||24
1731445900000|2024-11-12 21:11:40|||||||||5
1731445910000|2024-11-12 21:11:50|5990.61|5989.91|5990.86|5990.16|5990.86|5990.16|5990.61|5989.91|268
1731445920000|2024-11-12 21:12:00|5990.98|5990.28|5990.86|5990.16|5990.98|5990.28|5990.86|5990.16|98
1731445930000|2024-11-12 21:12:10|5990.98|5990.28|5990.86|5990.16|5990.98|5990.28|5990.86|5990.16|99
1731445940000|2024-11-12 21:12:20|||||||||39
1731445950000|2024-11-12 21:12:30|5990.61|5989.91|5990.11|5989.41|5990.61|5989.91|5990.11|5989.41|153
1731445960000|2024-11-12 21:12:40|||||||||36
1731445970000|2024-11-12 21:12:50|||||||||87
1731445980000|2024-11-12 21:13:00|5989.86|5989.16|5989.86|5989.16|5989.86|5989.16|5989.86|5989.16|135
1731445990000|2024-11-12 21:13:10|5990.11|5989.41|5990.11|5989.41|5990.36|5989.66|5990.11|5989.41|198
1731446000000|2024-11-12 21:13:20|5989.86|5989.16|5990.11|5989.41|5990.11|5989.41|5989.86|5989.16|86
1731446010000|2024-11-12 21:13:30|||||||||62
1731446020000|2024-11-12 21:13:40|5989.98|5989.28|5989.86|5989.16|5990.11|5989.41|5989.86|5989.16|441
1731446030000|2024-11-12 21:13:50|5989.98|5989.28|5989.86|5989.16|5990.11|5989.41|5989.86|5989.16|82
1731446040000|2024-11-12 21:14:00|5990.11|5989.41|5990.11|5989.41|5990.11|5989.41|5990.11|5989.41|109
1731446050000|2024-11-12 21:14:10|5990.36|5989.66|5990.11|5989.41|5990.36|5989.66|5990.11|5989.41|166
1731446060000|2024-11-12 21:14:20|5990.23|5989.53|5989.86|5989.16|5990.36|5989.66|5989.86|5989.16|498
1731446070000|2024-11-12 21:14:30|||||||||171
1731446080000|2024-11-12 21:14:40|5990.11|5989.41|5990.61|5989.91|5990.61|5989.91|5990.11|5989.41|378
1731446090000|2024-11-12 21:14:50|5990.86|5990.16|5990.61|5989.91|5990.86|5990.16|5990.61|5989.91|354
1731446100000|2024-11-12 21:15:00|||||||||116
1731446110000|2024-11-12 21:15:10|5990.36|5989.66|5990.36|5989.66|5990.36|5989.66|5990.36|5989.66|31
1731446120000|2024-11-12 21:15:20|||||||||1
1731446130000|2024-11-12 21:15:30|5990.23|5989.53|5990.36|5989.66|5990.36|5989.66|5990.11|5989.41|71
1731446140000|2024-11-12 21:15:40|5990.11|5989.41|5990.11|5989.41|5990.11|5989.41|5990.11|5989.41|36
1731446150000|2024-11-12 21:15:50|||||||||1
1731446160000|2024-11-12 21:16:00|5989.86|5989.16|5989.86|5989.16|5989.86|5989.16|5989.86|5989.16|185
1731446170000|2024-11-12 21:16:10|5990.11|5989.41|5990.11|5989.41|5990.11|5989.41|5989.86|5989.16|89
1731446180000|2024-11-12 21:16:20|5989.86|5989.16|5989.86|5989.16|5989.86|5989.16|5989.86|5989.16|133
1731446190000|2024-11-12 21:16:30|||||||||85
1731446200000|2024-11-12 21:16:40|5989.98|5989.28|5990.11|5989.41|5990.11|5989.41|5989.98|5989.28|115
1731446210000|2024-11-12 21:16:50|5989.98|5989.28|5989.86|5989.16|5990.11|5989.41|5989.86|5989.16|34
1731446220000|2024-11-12 21:17:00|||||||||70
1731446230000|2024-11-12 21:17:10|||||||||11
1731446240000|2024-11-12 21:17:20|||||||||24
1731446250000|2024-11-12 21:17:30|||||||||2
1731446260000|2024-11-12 21:17:40|5990.11|5989.41|5989.86|5989.16|5990.11|5989.41|5989.86|5989.16|267
1731446270000|2024-11-12 21:17:50|||||||||36
1731446280000|2024-11-12 21:18:00|5989.98|5989.28|5990.11|5989.41|5990.11|5989.41|5989.98|5989.28|29
1731446300000|2024-11-12 21:18:20|||||||||31
1731446310000|2024-11-12 21:18:30|||||||||96
1731446320000|2024-11-12 21:18:40|5990.36|5989.66|5990.36|5989.66|5990.36|5989.66|5990.36|5989.66|50
1731446330000|2024-11-12 21:18:50|||||||||4
1731446340000|2024-11-12 21:19:00|5990.11|5989.41|5990.11|5989.41|5990.11|5989.41|5990.11|5989.41|36
1731446350000|2024-11-12 21:19:10|||||||||45
1731446360000|2024-11-12 21:19:20|||||||||84
1731446370000|2024-11-12 21:19:30|||||||||30
1731446380000|2024-11-12 21:19:40|||||||||3
1731446390000|2024-11-12 21:19:50|||||||||3
1731446400000|2024-11-12 21:20:00|5990.36|5989.66|5990.11|5989.41|5990.36|5989.66|5990.11|5989.41|75
1731446410000|2024-11-12 21:20:10|||||||||37
1731446420000|2024-11-12 21:20:20|5989.86|5989.16|5989.86|5989.16|5989.86|5989.16|5989.86|5989.16|25
1731446430000|2024-11-12 21:20:30|5989.98|5989.28|5990.11|5989.41|5990.11|5989.41|5989.86|5989.16|58
1731446440000|2024-11-12 21:20:40|||||||||10
1731446450000|2024-11-12 21:20:50|5990.23|5989.53|5990.36|5989.66|5990.36|5989.66|5990.23|5989.53|45
1731446460000|2024-11-12 21:21:00|||||||||4
1731446470000|2024-11-12 21:21:10|5990.61|5989.91|5990.61|5989.91|5990.61|5989.91|5990.61|5989.91|55
1731446480000|2024-11-12 21:21:20|5990.48|5989.78|5990.36|5989.66|5990.48|5989.78|5990.36|5989.66|176
1731446490000|2024-11-12 21:21:30|||||||||3
1731446500000|2024-11-12 21:21:40|5990.11|5989.41|5990.11|5989.41|5990.11|5989.41|5989.98|5989.28|151
1731446510000|2024-11-12 21:21:50|||||||||1
1731446520000|2024-11-12 21:22:00|||||||||1
1731446530000|2024-11-12 21:22:10|5990.36|5989.66|5990.36|5989.66|5990.36|5989.66|5990.36|5989.66|173
1731446540000|2024-11-12 21:22:20|||||||||19
1731446550000|2024-11-12 21:22:30|||||||||1
1731446570000|2024-11-12 21:22:50|5990.48|5989.78|5990.61|5989.91|5990.73|5990.03|5990.36|5989.66|193
1731446580000|2024-11-12 21:23:00|5990.73|5990.03|5990.61|5989.91|5990.86|5990.16|5990.61|5989.91|158
1731446590000|2024-11-12 21:23:10|5990.86|5990.16|5990.86|5990.16|5990.86|5990.16|5990.86|5990.16|29
1731446600000|2024-11-12 21:23:20|||||||||17
1731446610000|2024-11-12 21:23:30|||||||||29
1731446620000|2024-11-12 21:23:40|||||||||77
1731446630000|2024-11-12 21:23:50|||||||||8
1731446640000|2024-11-12 21:24:00|||||||||40
1731446670000|2024-11-12 21:24:30|5991.11|5990.41|5990.36|5989.66|5991.11|5990.41|5990.36|5989.66|376
1731446680000|2024-11-12 21:24:40|5990.61|5989.91|5990.61|5989.91|5990.61|5989.91|5990.61|5989.91|58
1731446690000|2024-11-12 21:24:50|||||||||12
1731446700000|2024-11-12 21:25:00|||||||||8
1731446710000|2024-11-12 21:25:10|5990.48|5989.78|5990.36|5989.66|5990.48|5989.78|5990.36|5989.66|64
1731446720000|2024-11-12 21:25:20|5990.48|5989.78|5990.61|5989.91|5990.61|5989.91|5990.48|5989.78|22
1731446730000|2024-11-12 21:25:30|5990.36|5989.66|5990.36|5989.66|5990.36|5989.66|5990.36|5989.66|36
1731446740000|2024-11-12 21:25:40|5990.48|5989.78|5990.36|5989.66|5990.48|5989.78|5990.36|5989.66|34
1731446760000|2024-11-12 21:26:00|5990.61|5989.91|5990.61|5989.91|5990.61|5989.91|5990.61|5989.91|54
1731446770000|2024-11-12 21:26:10|||||||||72
1731446780000|2024-11-12 21:26:20|5990.36|5989.66|5990.61|5989.91|5990.61|5989.91|5990.36|5989.66|25
1731446800000|2024-11-12 21:26:40|||||||||50
1731446810000|2024-11-12 21:26:50|||||||||59
1731446830000|2024-11-12 21:27:10|||||||||19
1731446840000|2024-11-12 21:27:20|5990.36|5989.66|5990.36|5989.66|5990.36|5989.66|5990.36|5989.66|110
1731446860000|2024-11-12 21:27:40|||||||||11
1731446870000|2024-11-12 21:27:50|||||||||4
1731446880000|2024-11-12 21:28:00|5990.48|5989.78|5990.61|5989.91|5990.61|5989.91|5990.48|5989.78|102
1731446900000|2024-11-12 21:28:20|||||||||136
1731446920000|2024-11-12 21:28:40|5990.48|5989.78|5990.61|5989.91|5990.61|5989.91|5990.36|5989.66|66
1731446940000|2024-11-12 21:29:00|5990.36|5989.66|5990.36|5989.66|5990.61|5989.91|5990.36|5989.66|64
1731446950000|2024-11-12 21:29:10|||||||||3
1731446970000|2024-11-12 21:29:30|||||||||1
1731446980000|2024-11-12 21:29:40|||||||||31
1731447010000|2024-11-12 21:30:10|||||||||18
1731447020000|2024-11-12 21:30:20|||||||||21
1731447030000|2024-11-12 21:30:30|||||||||10
1731447040000|2024-11-12 21:30:40|5990.61|5989.91|5990.86|5990.16|5990.86|5990.16|5990.61|5989.91|402
1731447050000|2024-11-12 21:30:50|||||||||2
1731447060000|2024-11-12 21:31:00|5990.73|5990.03|5990.61|5989.91|5990.86|5990.16|5990.61|5989.91|76
1731447070000|2024-11-12 21:31:10|||||||||1
1731447080000|2024-11-12 21:31:20|||||||||43
1731447100000|2024-11-12 21:31:40|||||||||24
1731447130000|2024-11-12 21:32:10|||||||||18
1731447140000|2024-11-12 21:32:20|||||||||5
1731447150000|2024-11-12 21:32:30|5990.36|5989.66|5990.36|5989.66|5990.36|5989.66|5990.36|5989.66|98
1731447170000|2024-11-12 21:32:50|||||||||2
1731447190000|2024-11-12 21:33:10|5990.48|5989.78|5990.61|5989.91|5990.61|5989.91|5990.48|5989.78|55
1731447200000|2024-11-12 21:33:20|||||||||3
1731447210000|2024-11-12 21:33:30|||||||||120
1731447220000|2024-11-12 21:33:40|||||||||2
1731447230000|2024-11-12 21:33:50|||||||||115
1731447240000|2024-11-12 21:34:00|5990.86|5990.16|5990.61|5989.91|5990.86|5990.16|5990.61|5989.91|246
1731447250000|2024-11-12 21:34:10|5990.86|5990.16|5990.61|5989.91|5990.86|5990.16|5990.61|5989.91|42
1731447260000|2024-11-12 21:34:20|5990.48|5989.78|5990.61|5989.91|5990.61|5989.91|5990.36|5989.66|122
1731447270000|2024-11-12 21:34:30|5990.48|5989.78|5990.36|5989.66|5990.48|5989.78|5990.36|5989.66|84
1731447280000|2024-11-12 21:34:40|5990.11|5989.41|5990.11|5989.41|5990.11|5989.41|5990.11|5989.41|91
1731447290000|2024-11-12 21:34:50|||||||||4
1731447300000|2024-11-12 21:35:00|5990.36|5989.66|5990.36|5989.66|5990.36|5989.66|5990.36|5989.66|122
1731447310000|2024-11-12 21:35:10|||||||||3
1731447320000|2024-11-12 21:35:20|||||||||15
1731447330000|2024-11-12 21:35:30|||||||||36
1731447340000|2024-11-12 21:35:40|5990.11|5989.41|5990.11|5989.41|5990.11|5989.41|5990.11|5989.41|64
1731447350000|2024-11-12 21:35:50|||||||||8
1731447360000|2024-11-12 21:36:00|||||||||7
1731447370000|2024-11-12 21:36:10|||||||||5
1731447380000|2024-11-12 21:36:20|||||||||61
1731447390000|2024-11-12 21:36:30|5989.98|5989.28|5989.86|5989.16|5990.11|5989.41|5989.86|5989.16|141
1731447400000|2024-11-12 21:36:40|5989.98|5989.28|5989.86|5989.16|5989.98|5989.28|5989.86|5989.16|69
1731447410000|2024-11-12 21:36:50|5989.98|5989.28|5989.86|5989.16|5990.11|5989.41|5989.86|5989.16|353
1731447420000|2024-11-12 21:37:00|||||||||33
1731447430000|2024-11-12 21:37:10|5989.73|5989.03|5989.36|5988.66|5989.73|5989.03|5989.36|5988.66|558
1731447440000|2024-11-12 21:37:20|5989.61|5988.91|5989.61|5988.91|5989.61|5988.91|5989.61|5988.91|71
1731447450000|2024-11-12 21:37:30|||||||||41
1731447460000|2024-11-12 21:37:40|5989.48|5988.78|5988.86|5988.16|5989.48|5988.78|5988.86|5988.16|234
1731447470000|2024-11-12 21:37:50|||||||||17
1731447480000|2024-11-12 21:38:00|5988.61|5987.91|5988.61|5987.91|5988.61|5987.91|5988.61|5987.91|107
1731447490000|2024-11-12 21:38:10|||||||||122
1731447500000|2024-11-12 21:38:20|5988.73|5988.03|5988.86|5988.16|5988.86|5988.16|5988.73|5988.03|157
1731447510000|2024-11-12 21:38:30|||||||||16
1731447520000|2024-11-12 21:38:40|||||||||5
1731447530000|2024-11-12 21:38:50|||||||||6
1731447540000|2024-11-12 21:39:00|5988.73|5988.03|5988.61|5987.91|5988.73|5988.03|5988.61|5987.91|22
1731447550000|2024-11-12 21:39:10|||||||||1
1731447560000|2024-11-12 21:39:20|||||||||23
1731447570000|2024-11-12 21:39:30|5988.86|5988.16|5988.86|5988.16|5988.86|5988.16|5988.61|5987.91|109
1731447580000|2024-11-12 21:39:40|5989.11|5988.41|5989.11|5988.41|5989.11|5988.41|5989.11|5988.41|36
1731447590000|2024-11-12 21:39:50|5988.98|5988.28|5988.86|5988.16|5988.98|5988.28|5988.86|5988.16|31
1731447600000|2024-11-12 21:40:00|||||||||9
1731447610000|2024-11-12 21:40:10|5989.11|5988.41|5989.11|5988.41|5989.11|5988.41|5989.11|5988.41|26
1731447620000|2024-11-12 21:40:20|5988.86|5988.16|5988.86|5988.16|5988.86|5988.16|5988.86|5988.16|29
1731447630000|2024-11-12 21:40:30|5988.98|5988.28|5988.86|5988.16|5988.98|5988.28|5988.86|5988.16|113
1731447640000|2024-11-12 21:40:40|||||||||1
1731447650000|2024-11-12 21:40:50|5988.98|5988.28|5988.86|5988.16|5989.11|5988.41|5988.86|5988.16|27
1731447660000|2024-11-12 21:41:00|5988.73|5988.03|5988.61|5987.91|5988.73|5988.03|5988.61|5987.91|130
1731447670000|2024-11-12 21:41:10|5988.73|5988.03|5988.61|5987.91|5988.73|5988.03|5988.61|5987.91|24
1731447690000|2024-11-12 21:41:30|||||||||1
1731447700000|2024-11-12 21:41:40|||||||||1
1731447710000|2024-11-12 21:41:50|||||||||50
1731447720000|2024-11-12 21:42:00|||||||||2
1731447730000|2024-11-12 21:42:10|5988.73|5988.03|5988.86|5988.16|5988.86|5988.16|5988.73|5988.03|38
1731447740000|2024-11-12 21:42:20|||||||||29
1731447750000|2024-11-12 21:42:30|5988.98|5988.28|5988.86|5988.16|5988.98|5988.28|5988.86|5988.16|93
1731447760000|2024-11-12 21:42:40|||||||||1
1731447770000|2024-11-12 21:42:50|||||||||6
1731447780000|2024-11-12 21:43:00|5988.73|5988.03|5988.61|5987.91|5988.73|5988.03|5988.61|5987.91|29
1731447810000|2024-11-12 21:43:30|5988.86|5988.16|5988.61|5987.91|5988.86|5988.16|5987.86|5987.16|1101
1731447830000|2024-11-12 21:43:50|||||||||6
1731447840000|2024-11-12 21:44:00|||||||||11
1731447850000|2024-11-12 21:44:10|||||||||7
1731447860000|2024-11-12 21:44:20|||||||||82
1731447870000|2024-11-12 21:44:30|5988.48|5987.78|5988.61|5987.91|5988.61|5987.91|5988.48|5987.78|19
1731447880000|2024-11-12 21:44:40|5988.48|5987.78|5988.36|5987.66|5988.48|5987.78|5988.36|5987.66|32
1731447890000|2024-11-12 21:44:50|5988.61|5987.91|5988.61|5987.91|5988.61|5987.91|5988.48|5987.78|45
1731447900000|2024-11-12 21:45:00|||||||||4
1731447910000|2024-11-12 21:45:10|||||||||5
1731447920000|2024-11-12 21:45:20|5988.86|5988.16|5988.86|5988.16|5988.86|5988.16|5988.86|5988.16|45
1731447930000|2024-11-12 21:45:30|5988.73|5988.03|5988.61|5987.91|5988.86|5988.16|5988.61|5987.91|47
1731447940000|2024-11-12 21:45:40|||||||||17
1731447950000|2024-11-12 21:45:50|5988.73|5988.03|5988.61|5987.91|5988.73|5988.03|5988.61|5987.91|37
1731447960000|2024-11-12 21:46:00|||||||||19
1731447970000|2024-11-12 21:46:10|5988.48|5987.78|5988.61|5987.91|5988.61|5987.91|5988.48|5987.78|24
1731447980000|2024-11-12 21:46:20|5988.36|5987.66|5988.36|5987.66|5988.36|5987.66|5988.36|5987.66|13
1731447990000|2024-11-12 21:46:30|||||||||23
1731448000000|2024-11-12 21:46:40|||||||||3
1731448010000|2024-11-12 21:46:50|||||||||8
1731448020000|2024-11-12 21:47:00|5988.23|5987.53|5988.36|5987.66|5988.36|5987.66|5988.23|5987.53|171
1731448030000|2024-11-12 21:47:10|||||||||2
1731448040000|2024-11-12 21:47:20|||||||||9
1731448050000|2024-11-12 21:47:30|||||||||2
1731448060000|2024-11-12 21:47:40|||||||||2
1731448080000|2024-11-12 21:48:00|||||||||10
1731448090000|2024-11-12 21:48:10|||||||||1
1731448100000|2024-11-12 21:48:20|5988.48|5987.78|5988.61|5987.91|5988.61|5987.91|5988.48|5987.78|106
1731448110000|2024-11-12 21:48:30|5988.86|5988.16|5988.86|5988.16|5988.86|5988.16|5988.86|5988.16|25
1731448120000|2024-11-12 21:48:40|5989.11|5988.41|5989.11|5988.41|5989.11|5988.41|5988.86|5988.16|178
1731448130000|2024-11-12 21:48:50|||||||||7
1731448140000|2024-11-12 21:49:00|5988.86|5988.16|5989.11|5988.41|5989.11|5988.41|5988.86|5988.16|83
1731448150000|2024-11-12 21:49:10|5988.98|5988.28|5988.86|5988.16|5988.98|5988.28|5988.86|5988.16|15
1731448160000|2024-11-12 21:49:20|||||||||6
1731448170000|2024-11-12 21:49:30|||||||||34
1731448180000|2024-11-12 21:49:40|||||||||4
1731448190000|2024-11-12 21:49:50|5989.11|5988.41|5989.11|5988.41|5989.11|5988.41|5989.11|5988.41|113
1731448200000|2024-11-12 21:50:00|5988.86|5988.16|5989.36|5988.66|5989.36|5988.66|5988.86|5988.16|254
1731448210000|2024-11-12 21:50:10|5989.11|5988.41|5989.36|5988.66|5989.36|5988.66|5989.11|5988.41|260
1731448220000|2024-11-12 21:50:20|5989.11|5988.41|5989.11|5988.41|5989.11|5988.41|5989.11|5988.41|46
1731448230000|2024-11-12 21:50:30|5988.98|5988.28|5988.86|5988.16|5988.98|5988.28|5988.86|5988.16|26
1731448260000|2024-11-12 21:51:00|5988.61|5987.91|5988.61|5987.91|5988.61|5987.91|5988.61|5987.91|56
1731448270000|2024-11-12 21:51:10|||||||||7
1731448280000|2024-11-12 21:51:20|||||||||136
1731448290000|2024-11-12 21:51:30|||||||||1
1731448300000|2024-11-12 21:51:40|5988.86|5988.16|5988.86|5988.16|5988.86|5988.16|5988.86|5988.16|81
1731448310000|2024-11-12 21:51:50|5988.61|5987.91|5988.61|5987.91|5988.61|5987.91|5988.61|5987.91|50
1731448330000|2024-11-12 21:52:10|||||||||114
1731448360000|2024-11-12 21:52:40|||||||||126
1731448370000|2024-11-12 21:52:50|||||||||1
1731448390000|2024-11-12 21:53:10|||||||||2
1731448400000|2024-11-12 21:53:20|||||||||686
1731448410000|2024-11-12 21:53:30|5988.48|5987.78|5988.48|5987.78|5988.61|5987.91|5988.36|5987.66|2608
1731448420000|2024-11-12 21:53:40|5988.36|5987.66|5987.86|5987.16|5988.36|5987.66|5987.86|5987.16|3282
1731448430000|2024-11-12 21:53:50|||||||||70
1731448440000|2024-11-12 21:54:00|5987.61|5986.91|5987.86|5987.16|5987.86|5987.16|5987.61|5986.91|161
1731448450000|2024-11-12 21:54:10|||||||||8
1731448460000|2024-11-12 21:54:20|5988.11|5987.41|5987.86|5987.16|5988.11|5987.41|5987.86|5987.16|112
1731448470000|2024-11-12 21:54:30|5987.61|5986.91|5987.61|5986.91|5987.86|5987.16|5987.61|5986.91|93
1731448480000|2024-11-12 21:54:40|5987.86|5987.16|5987.61|5986.91|5987.86|5987.16|5987.61|5986.91|138
1731448490000|2024-11-12 21:54:50|||||||||16
1731448500000|2024-11-12 21:55:00|5987.36|5986.66|5987.36|5986.66|5987.61|5986.91|5987.36|5986.66|139
1731448510000|2024-11-12 21:55:10|5987.61|5986.91|5987.61|5986.91|5987.61|5986.91|5987.61|5986.91|371
1731448520000|2024-11-12 21:55:20|5987.36|5986.66|5987.36|5986.66|5987.61|5986.91|5987.36|5986.66|71
1731448530000|2024-11-12 21:55:30|5987.61|5986.91|5987.61|5986.91|5987.73|5987.03|5987.61|5986.91|106
1731448540000|2024-11-12 21:55:40|5987.36|5986.66|5987.61|5986.91|5987.61|5986.91|5987.36|5986.66|158
1731448550000|2024-11-12 21:55:50|5987.36|5986.66|5987.36|5986.66|5987.36|5986.66|5987.36|5986.66|96
1731448560000|2024-11-12 21:56:00|5986.86|5986.16|5986.86|5986.16|5986.86|5986.16|5986.86|5986.16|3108
1731448570000|2024-11-12 21:56:10|5987.11|5986.41|5987.11|5986.41|5987.11|5986.41|5987.11|5986.41|95
1731448580000|2024-11-12 21:56:20|5987.36|5986.66|5987.36|5986.66|5987.36|5986.66|5987.36|5986.66|51
1731448590000|2024-11-12 21:56:30|5987.23|5986.53|5987.11|5986.41|5987.23|5986.53|5987.11|5986.41|31
1731448600000|2024-11-12 21:56:40|||||||||89
1731448610000|2024-11-12 21:56:50|5986.98|5986.28|5986.86|5986.16|5986.98|5986.28|5986.86|5986.16|163
1731448620000|2024-11-12 21:57:00|5987.11|5986.41|5987.11|5986.41|5987.11|5986.41|5987.11|5986.41|94
1731448630000|2024-11-12 21:57:10|5986.86|5986.16|5986.86|5986.16|5986.86|5986.16|5986.86|5986.16|25
1731448640000|2024-11-12 21:57:20|||||||||9
1731448650000|2024-11-12 21:57:30|||||||||1
1731448660000|2024-11-12 21:57:40|5987.11|5986.41|5987.11|5986.41|5987.11|5986.41|5987.11|5986.41|125
1731448670000|2024-11-12 21:57:50|5987.36|5986.66|5987.11|5986.41|5987.36|5986.66|5987.11|5986.41|51
1731448680000|2024-11-12 21:58:00|||||||||6
1731448690000|2024-11-12 21:58:10|||||||||3
1731448700000|2024-11-12 21:58:20|5987.36|5986.66|5987.11|5986.41|5987.36|5986.66|5987.11|5986.41|127
1731448710000|2024-11-12 21:58:30|||||||||3
1731448720000|2024-11-12 21:58:40|5987.23|5986.53|5987.36|5986.66|5987.36|5986.66|5987.23|5986.53|24
1731448730000|2024-11-12 21:58:50|5987.48|5986.78|5987.36|5986.66|5987.48|5986.78|5987.36|5986.66|42
1731448740000|2024-11-12 21:59:00|5987.61|5986.91|5987.61|5986.91|5987.61|5986.91|5987.61|5986.91|36
1731448750000|2024-11-12 21:59:10|||||||||26
1731448760000|2024-11-12 21:59:20|||||||||5
1731448770000|2024-11-12 21:59:30|||||||||50
1731448780000|2024-11-12 21:59:40|5986.98|5986.28|5986.98|5986.28|5986.98|5986.28|5986.98|5986.28|1669
1731448790000|2024-11-12 21:59:50|5987.23|5986.53|5986.99|5985.49|5987.48|5986.78|5985.98|5985.28|2497
1731448800000|2024-11-12 22:00:00|5987.29|5985.79|5986.81|5985.31|5987.29|5985.79|5986.81|5985.31|0
1731448810000|2024-11-12 22:00:10|5987.29|5985.79|5987.29|5985.79|5987.29|5985.79|5987.29|5985.79|0
1731448850000|2024-11-12 22:00:50|5987.43|5985.93|5987.43|5985.93|5987.43|5985.93|5987.43|5985.93|0
1731448870000|2024-11-12 22:01:10|5987.4|5985.9|5987.4|5985.9|5987.4|5985.9|5987.4|5985.9|0
1731448890000|2024-11-12 22:01:30|5987.43|5985.93|5987.43|5985.93|5987.43|5985.93|5987.43|5985.93|0
1731448900000|2024-11-12 22:01:40|5987.62|5986.12|5987.65|5986.15|5987.65|5986.15|5987.62|5986.12|0
1731448940000|2024-11-12 22:02:20|5987.54|5986.04|5987.54|5986.04|5987.54|5986.04|5987.54|5986.04|0
1731448950000|2024-11-12 22:02:30|5987.51|5986.01|5987.51|5986.01|5987.51|5986.01|5987.51|5986.01|0
1731448970000|2024-11-12 22:02:50|5987.58|5986.08|5987.51|5986.01|5987.58|5986.08|5987.51|5986.01|0
1731448980000|2024-11-12 22:03:00|5987.43|5985.93|5987.32|5985.82|5987.43|5985.93|5987.32|5985.82|0
1731449000000|2024-11-12 22:03:20|5987.25|5985.75|5987.25|5985.75|5987.25|5985.75|5987.25|5985.75|0
1731449050000|2024-11-12 22:04:10|5987.1|5985.6|5987.1|5985.6|5987.1|5985.6|5987.1|5985.6|0
1731449060000|2024-11-12 22:04:20|5986.92|5985.42|5986.92|5985.42|5986.92|5985.42|5986.92|5985.42|0
1731449070000|2024-11-12 22:04:30|5986.81|5985.31|5986.55|5985.05|5986.81|5985.31|5986.55|5985.05|0
1731449080000|2024-11-12 22:04:40|5986.88|5985.38|5986.88|5985.38|5986.88|5985.38|5986.88|5985.38|0
1731449100000|2024-11-12 22:05:00|5987.29|5985.79|5987.47|5985.97|5987.47|5985.97|5987.29|5985.79|0
1731449110000|2024-11-12 22:05:10|5987.21|5985.71|5987.21|5985.71|5987.21|5985.71|5987.21|5985.71|0
1731449120000|2024-11-12 22:05:20|5987.25|5985.75|5987.36|5985.86|5987.36|5985.86|5987.25|5985.75|0
1731449130000|2024-11-12 22:05:30|5987.69|5986.19|5987.69|5986.19|5987.69|5986.19|5987.69|5986.19|0
1731449140000|2024-11-12 22:05:40|5987.8|5986.3|5987.8|5986.3|5987.8|5986.3|5987.8|5986.3|0
1731449150000|2024-11-12 22:05:50|5987.87|5986.37|5987.94|5986.44|5987.94|5986.44|5987.87|5986.37|0
1731449170000|2024-11-12 22:06:10|5988.01|5986.51|5988.01|5986.51|5988.01|5986.51|5988.01|5986.51|0
1731449230000|2024-11-12 22:07:10|5987.84|5986.34|5987.8|5986.3|5987.84|5986.34|5987.8|5986.3|0
1731449250000|2024-11-12 22:07:30|5987.73|5986.23|5987.73|5986.23|5987.73|5986.23|5987.73|5986.23|0
1731449260000|2024-11-12 22:07:40|5987.51|5986.01|5987.51|5986.01|5987.51|5986.01|5987.51|5986.01|0
1731449290000|2024-11-12 22:08:10|5987.36|5985.86|5987.36|5985.86|5987.36|5985.86|5987.36|5985.86|0
1731449380000|2024-11-12 22:09:40|5987.4|5985.9|5987.4|5985.9|5987.4|5985.9|5987.4|5985.9|0
1731449390000|2024-11-12 22:09:50|5987.25|5985.75|5987.25|5985.75|5987.25|5985.75|5987.25|5985.75|0
1731449410000|2024-11-12 22:10:10|5987.4|5985.9|5987.29|5985.79|5987.4|5985.9|5987.29|5985.79|0
1731449460000|2024-11-12 22:11:00|5987.32|5985.82|5987.32|5985.82|5987.32|5985.82|5987.32|5985.82|0
1731449490000|2024-11-12 22:11:30|5987.43|5985.93|5987.43|5985.93|5987.43|5985.93|5987.43|5985.93|0
1731449580000|2024-11-12 22:13:00|5987.36|5985.86|5987.54|5986.04|5987.54|5986.04|5987.36|5985.86|0
1731449590000|2024-11-12 22:13:10|5987.51|5986.01|5987.54|5986.04|5987.54|5986.04|5987.51|5986.01|0
1731449600000|2024-11-12 22:13:20|5987.76|5986.26|5987.54|5986.04|5987.76|5986.26|5987.54|5986.04|0
1731449630000|2024-11-12 22:13:50|5987.29|5985.79|5987.29|5985.79|5987.29|5985.79|5987.29|5985.79|0
1731449660000|2024-11-12 22:14:20|5987.51|5986.01|5987.51|5986.01|5987.51|5986.01|5987.51|5986.01|0
1731449670000|2024-11-12 22:14:30|5987.65|5986.15|5987.65|5986.15|5987.65|5986.15|5987.65|5986.15|0
1731449680000|2024-11-12 22:14:40|5987.8|5986.3|5987.8|5986.3|5987.8|5986.3|5987.8|5986.3|0
1731449710000|2024-11-12 22:15:10|5987.54|5986.04|5987.76|5986.26|5987.76|5986.26|5987.54|5986.04|0
1731449740000|2024-11-12 22:15:40|5987.87|5986.37|5988.01|5986.51|5988.01|5986.51|5987.87|5986.37|0
1731449810000|2024-11-12 22:16:50|5988.31|5986.81|5988.31|5986.81|5988.31|5986.81|5988.31|5986.81|0
1731449840000|2024-11-12 22:17:20|5988.27|5986.77|5988.34|5986.84|5988.34|5986.84|5988.27|5986.77|0
1731449850000|2024-11-12 22:17:30|5988.16|5986.66|5988.16|5986.66|5988.16|5986.66|5988.09|5986.59|0
1731449860000|2024-11-12 22:17:40|5988.2|5986.7|5988.2|5986.7|5988.2|5986.7|5988.2|5986.7|0
1731449870000|2024-11-12 22:17:50|5988.23|5986.73|5988.01|5986.51|5988.23|5986.73|5988.01|5986.51|0
1731449890000|2024-11-12 22:18:10|5988.05|5986.55|5988.05|5986.55|5988.05|5986.55|5988.05|5986.55|0
1731449900000|2024-11-12 22:18:20|5988.2|5986.7|5988.2|5986.7|5988.2|5986.7|5988.2|5986.7|0
1731449910000|2024-11-12 22:18:30|5988.01|5986.51|5988.2|5986.7|5988.2|5986.7|5988.01|5986.51|0
1731449930000|2024-11-12 22:18:50|5988.12|5986.62|5988.12|5986.62|5988.12|5986.62|5988.12|5986.62|0
1731449940000|2024-11-12 22:19:00|5988.16|5986.66|5988.2|5986.7|5988.2|5986.7|5988.16|5986.66|0
1731449990000|2024-11-12 22:19:50|5988.12|5986.62|5988.12|5986.62|5988.12|5986.62|5988.12|5986.62|0
1731450000000|2024-11-12 22:20:00|5987.98|5986.48|5987.98|5986.48|5987.98|5986.48|5987.98|5986.48|0
1731450020000|2024-11-12 22:20:20|5988.12|5986.62|5987.84|5986.34|5988.12|5986.62|5987.84|5986.34|0
1731450040000|2024-11-12 22:20:40|5987.69|5986.19|5987.69|5986.19|5987.69|5986.19|5987.69|5986.19|0
1731450050000|2024-11-12 22:20:50|5988.01|5986.51|5988.12|5986.62|5988.12|5986.62|5988.01|5986.51|0
1731450070000|2024-11-12 22:21:10|5988.31|5986.81|5988.31|5986.81|5988.31|5986.81|5988.31|5986.81|0
1731450100000|2024-11-12 22:21:40|5988.12|5986.62|5988.12|5986.62|5988.12|5986.62|5988.12|5986.62|0
1731450110000|2024-11-12 22:21:50|5988.31|5986.81|5988.31|5986.81|5988.31|5986.81|5988.31|5986.81|0
1731450120000|2024-11-12 22:22:00|5987.94|5986.44|5988.01|5986.51|5988.12|5986.62|5987.94|5986.44|0
1731450180000|2024-11-12 22:23:00|5987.9|5986.4|5987.9|5986.4|5987.9|5986.4|5987.9|5986.4|0
1731450200000|2024-11-12 22:23:20|5988.01|5986.51|5988.01|5986.51|5988.01|5986.51|5988.01|5986.51|0
1731450220000|2024-11-12 22:23:40|5987.58|5986.08|5987.58|5986.08|5987.58|5986.08|5987.58|5986.08|0
1731450240000|2024-11-12 22:24:00|5987.9|5986.4|5987.9|5986.4|5987.9|5986.4|5987.9|5986.4|0
1731450260000|2024-11-12 22:24:20|5987.94|5986.44|5987.94|5986.44|5987.94|5986.44|5987.94|5986.44|0
1731450280000|2024-11-12 22:24:40|5987.9|5986.4|5987.9|5986.4|5987.9|5986.4|5987.9|5986.4|0
1731450290000|2024-11-12 22:24:50|5987.58|5986.08|5987.58|5986.08|5987.58|5986.08|5987.58|5986.08|0
1731450300000|2024-11-12 22:25:00|5987.43|5985.93|5987.32|5985.82|5987.43|5985.93|5987.32|5985.82|0
1731450330000|2024-11-12 22:25:30|5987.73|5986.23|5987.73|5986.23|5987.73|5986.23|5987.73|5986.23|0
1731450350000|2024-11-12 22:25:50|5987.29|5985.79|5987.29|5985.79|5987.29|5985.79|5987.29|5985.79|0
1731450380000|2024-11-12 22:26:20|5987.21|5985.71|5987.73|5986.23|5987.73|5986.23|5987.21|5985.71|0
1731450410000|2024-11-12 22:26:50|5987.54|5986.04|5987.54|5986.04|5987.54|5986.04|5987.54|5986.04|0
1731450460000|2024-11-12 22:27:40|5987.65|5986.15|5987.65|5986.15|5987.65|5986.15|5987.65|5986.15|0
1731450490000|2024-11-12 22:28:10|5987.62|5986.12|5987.62|5986.12|5987.62|5986.12|5987.62|5986.12|0
1731450570000|2024-11-12 22:29:30|5987.54|5986.04|5987.54|5986.04|5987.54|5986.04|5987.54|5986.04|0
1731450640000|2024-11-12 22:30:40|5987.51|5986.01|5987.51|5986.01|5987.51|5986.01|5987.51|5986.01|0
1731450690000|2024-11-12 22:31:30|5987.32|5985.82|5987.32|5985.82|5987.32|5985.82|5987.32|5985.82|0
1731450740000|2024-11-12 22:32:20|5987.29|5985.79|5987.29|5985.79|5987.29|5985.79|5987.29|5985.79|0
1731450790000|2024-11-12 22:33:10|5987.4|5985.9|5987.64|5986.14|5987.64|5986.14|5987.4|5985.9|0
1731450800000|2024-11-12 22:33:20|5987.73|5986.23|5988.11|5986.61|5988.11|5986.61|5987.73|5986.23|0
1731450840000|2024-11-12 22:34:00|5988.07|5986.57|5988.11|5986.61|5988.11|5986.61|5988.07|5986.57|0
1731450880000|2024-11-12 22:34:40|5987.89|5986.39|5987.89|5986.39|5987.89|5986.39|5987.89|5986.39|0
1731450900000|2024-11-12 22:35:00|5988|5986.5|5988|5986.5|5988|5986.5|5988|5986.5|0
1731450930000|2024-11-12 22:35:30|5988.03|5986.53|5988.07|5986.57|5988.07|5986.57|5988.03|5986.53|0
1731450940000|2024-11-12 22:35:40|5987.89|5986.39|5987.89|5986.39|5987.89|5986.39|5987.89|5986.39|0
1731450950000|2024-11-12 22:35:50|5987.92|5986.42|5987.92|5986.42|5987.92|5986.42|5987.92|5986.42|0
1731450980000|2024-11-12 22:36:20|5987.96|5986.46|5988|5986.5|5988|5986.5|5987.96|5986.46|0
1731451030000|2024-11-12 22:37:10|5987.89|5986.39|5987.44|5985.94|5987.89|5986.39|5987.44|5985.94|0
1731451040000|2024-11-12 22:37:20|5987.81|5986.31|5987.78|5986.28|5987.85|5986.35|5987.78|5986.28|0
1731451200000|2024-11-12 22:40:00|5987.37|5985.87|5987.37|5985.87|5987.37|5985.87|5987.37|5985.87|0
1731451210000|2024-11-12 22:40:10|5987.41|5985.91|5987.66|5986.16|5987.66|5986.16|5987.41|5985.91|0
1731451220000|2024-11-12 22:40:20|5987.41|5985.91|5987.41|5985.91|5987.41|5985.91|5987.41|5985.91|0
1731451230000|2024-11-12 22:40:30|5988.03|5986.53|5987.41|5985.91|5988.03|5986.53|5987.41|5985.91|0
1731451260000|2024-11-12 22:41:00|5987.66|5986.16|5987.66|5986.16|5987.66|5986.16|5987.66|5986.16|0
1731451330000|2024-11-12 22:42:10|5987.63|5986.13|5987.63|5986.13|5987.63|5986.13|5987.63|5986.13|0
1731451360000|2024-11-12 22:42:40|5987.66|5986.16|5987.66|5986.16|5988|5986.5|5987.66|5986.16|0
1731451370000|2024-11-12 22:42:50|5987.78|5986.28|5987.78|5986.28|5987.78|5986.28|5987.78|5986.28|0
1731451390000|2024-11-12 22:43:10|5987.74|5986.24|5987.74|5986.24|5987.74|5986.24|5987.74|5986.24|0
1731451410000|2024-11-12 22:43:30|5988.03|5986.53|5988.03|5986.53|5988.03|5986.53|5988.03|5986.53|0
1731451420000|2024-11-12 22:43:40|5987.41|5985.91|5987.37|5985.87|5987.41|5985.91|5987.37|5985.87|0
1731451440000|2024-11-12 22:44:00|5987.41|5985.91|5987.33|5985.83|5987.41|5985.91|5987.33|5985.83|0
1731451470000|2024-11-12 22:44:30|5987.74|5986.24|5987.81|5986.31|5987.81|5986.31|5987.74|5986.24|0
1731451480000|2024-11-12 22:44:40|5987.15|5985.65|5987.15|5985.65|5987.15|5985.65|5987.15|5985.65|0
1731451570000|2024-11-12 22:46:10|5987.52|5986.02|5987.52|5986.02|5987.52|5986.02|5987.52|5986.02|0
1731451620000|2024-11-12 22:47:00|5987.15|5985.65|5987.15|5985.65|5987.15|5985.65|5987.15|5985.65|0
1731451710000|2024-11-12 22:48:30|5987.19|5985.69|5987.19|5985.69|5987.19|5985.69|5987.19|5985.69|0
1731451750000|2024-11-12 22:49:10|5987.22|5985.72|5987.22|5985.72|5987.22|5985.72|5987.22|5985.72|0
1731451760000|2024-11-12 22:49:20|5987.26|5985.76|5987.26|5985.76|5987.26|5985.76|5987.26|5985.76|0
1731451830000|2024-11-12 22:50:30|5987.22|5985.72|5987.19|5985.69|5987.22|5985.72|5987.19|5985.69|0
1731451840000|2024-11-12 22:50:40|5987.59|5986.09|5987.59|5986.09|5987.59|5986.09|5987.59|5986.09|0
1731451920000|2024-11-12 22:52:00|5987.3|5985.8|5987.3|5985.8|5987.3|5985.8|5987.3|5985.8|0
1731451930000|2024-11-12 22:52:10|5987.33|5985.83|5987.33|5985.83|5987.33|5985.83|5987.33|5985.83|0
1731451940000|2024-11-12 22:52:20|5987.37|5985.87|5987.37|5985.87|5987.37|5985.87|5987.37|5985.87|0
1731452000000|2024-11-12 22:53:20|5987.41|5985.91|5987.41|5985.91|5987.41|5985.91|5987.41|5985.91|0
1731452040000|2024-11-12 22:54:00|5987.37|5985.87|5987.37|5985.87|5987.41|5985.91|5987.37|5985.87|0
1731452140000|2024-11-12 22:55:40|5987.41|5985.91|5987.41|5985.91|5987.41|5985.91|5987.41|5985.91|0
1731452170000|2024-11-12 22:56:10|5987|5985.5|5987.33|5985.83|5987.37|5985.87|5986.93|5985.43|0
1731452180000|2024-11-12 22:56:20|5987.26|5985.76|5987.3|5985.8|5987.3|5985.8|5987.22|5985.72|0
1731452190000|2024-11-12 22:56:30|5987.22|5985.72|5987.22|5985.72|5987.22|5985.72|5987.22|5985.72|0
1731452200000|2024-11-12 22:56:40|5987.19|5985.69|5987.22|5985.72|5987.22|5985.72|5987.19|5985.69|0
1731452260000|2024-11-12 22:57:40|5987.26|5985.76|5987.26|5985.76|5987.26|5985.76|5987.26|5985.76|0
1731452270000|2024-11-12 22:57:50|5987.3|5985.8|5987.63|5986.13|5987.63|5986.13|5987.3|5985.8|0
1731452280000|2024-11-12 22:58:00|5987.37|5985.87|5987.41|5985.91|5987.41|5985.91|5987.37|5985.87|0
1731452290000|2024-11-12 22:58:10|5987.55|5986.05|5987.55|5986.05|5987.55|5986.05|5987.55|5986.05|0
1731452300000|2024-11-12 22:58:20|5987.26|5985.76|5987.3|5985.8|5987.3|5985.8|5987.26|5985.76|0
1731452360000|2024-11-12 22:59:20|5987.41|5985.91|5987.33|5985.83|5987.41|5985.91|5987.3|5985.8|0
1731452390000|2024-11-12 22:59:50|5987.55|5986.05|5987.3|5985.8|5987.55|5986.05|5987.3|5985.8|0
1731452400000|2024-11-12 23:00:00|5986.8|5986.1|5987.8|5987.1|5988.3|5987.6|5986.8|5986.1|189
1731452410000|2024-11-12 23:00:10|5988.05|5987.35|5986.68|5985.98|5988.05|5987.35|5986.55|5985.85|191
1731452420000|2024-11-12 23:00:20|5986.55|5985.85|5986.43|5985.73|5986.68|5985.98|5986.43|5985.73|135
1731452430000|2024-11-12 23:00:30|5986.68|5985.98|5986.18|5985.48|5986.93|5986.23|5986.18|5985.48|136
1731452440000|2024-11-12 23:00:40|5985.8|5985.1|5985.3|5984.6|5985.93|5985.23|5985.3|5984.6|70
1731452450000|2024-11-12 23:00:50|5985.18|5984.48|5984.8|5984.1|5985.18|5984.48|5984.68|5983.98|94
1731452460000|2024-11-12 23:01:00|5984.93|5984.23|5985.3|5984.6|5985.3|5984.6|5984.93|5984.23|72
1731452470000|2024-11-12 23:01:10|5985.18|5984.48|5985.3|5984.6|5985.3|5984.6|5985.18|5984.48|28
1731452480000|2024-11-12 23:01:20|5985.18|5984.48|5985.18|5984.48|5985.18|5984.48|5985.18|5984.48|8
1731452490000|2024-11-12 23:01:30|5985.3|5984.6|5985.18|5984.48|5985.43|5984.73|5985.18|5984.48|52
1731452500000|2024-11-12 23:01:40|5985.05|5984.35|5985.3|5984.6|5985.3|5984.6|5984.93|5984.23|25
1731452510000|2024-11-12 23:01:50|5985.43|5984.73|5985.18|5984.48|5985.43|5984.73|5985.18|5984.48|12
1731452520000|2024-11-12 23:02:00|5984.93|5984.23|5984.68|5983.98|5984.93|5984.23|5984.68|5983.98|44
1731452530000|2024-11-12 23:02:10|5984.8|5984.1|5984.8|5984.1|5984.8|5984.1|5984.8|5984.1|11
1731452540000|2024-11-12 23:02:20|5984.93|5984.23|5984.8|5984.1|5984.93|5984.23|5984.8|5984.1|11
1731452550000|2024-11-12 23:02:30|5984.68|5983.98|5984.8|5984.1|5984.8|5984.1|5984.68|5983.98|12
1731452560000|2024-11-12 23:02:40|5984.93|5984.23|5984.68|5983.98|5984.93|5984.23|5984.68|5983.98|11
1731452570000|2024-11-12 23:02:50|5984.8|5984.1|5984.8|5984.1|5984.8|5984.1|5984.8|5984.1|7
1731452580000|2024-11-12 23:03:00|5984.68|5983.98|5984.3|5983.6|5984.8|5984.1|5984.3|5983.6|36
1731452590000|2024-11-12 23:03:10|5984.18|5983.48|5984.18|5983.48|5984.18|5983.48|5984.05|5983.35|26
1731452600000|2024-11-12 23:03:20|5984.05|5983.35|5983.68|5982.98|5984.05|5983.35|5983.55|5982.85|47
1731452610000|2024-11-12 23:03:30|5983.55|5982.85|5983.93|5983.23|5983.93|5983.23|5983.43|5982.73|81
1731452620000|2024-11-12 23:03:40|5984.05|5983.35|5983.68|5982.98|5984.05|5983.35|5983.68|5982.98|90
1731452630000|2024-11-12 23:03:50|5984.05|5983.35|5984.18|5983.48|5984.18|5983.48|5984.05|5983.35|34
1731452640000|2024-11-12 23:04:00|5984.05|5983.35|5982.8|5982.1|5984.18|5983.48|5982.8|5982.1|107
1731452650000|2024-11-12 23:04:10|5982.93|5982.23|5983.05|5982.35|5983.05|5982.35|5982.68|5981.98|107
1731452660000|2024-11-12 23:04:20|5983.18|5982.48|5983.3|5982.6|5983.43|5982.73|5983.18|5982.48|13
1731452680000|2024-11-12 23:04:40|5983.18|5982.48|5983.05|5982.35|5983.18|5982.48|5983.05|5982.35|11
1731452690000|2024-11-12 23:04:50|5982.93|5982.23|5983.05|5982.35|5983.05|5982.35|5982.93|5982.23|3
1731452700000|2024-11-12 23:05:00|5983.18|5982.48|5982.93|5982.23|5983.43|5982.73|5982.93|5982.23|31
1731452710000|2024-11-12 23:05:10|5982.55|5981.85|5982.8|5982.1|5982.8|5982.1|5982.55|5981.85|67
1731452720000|2024-11-12 23:05:20|5982.93|5982.23|5982.43|5981.73|5982.93|5982.23|5982.43|5981.73|37
1731452730000|2024-11-12 23:05:30|5982.3|5981.6|5982.05|5981.35|5982.3|5981.6|5981.93|5981.23|155
1731452740000|2024-11-12 23:05:40|5982.18|5981.48|5982.55|5981.85|5982.68|5981.98|5981.93|5981.23|77
1731452750000|2024-11-12 23:05:50|5982.43|5981.73|5982.55|5981.85|5982.8|5982.1|5982.43|5981.73|23
1731452760000|2024-11-12 23:06:00|5982.43|5981.73|5982.43|5981.73|5982.93|5982.23|5982.43|5981.73|32
1731452770000|2024-11-12 23:06:10|5982.68|5981.98|5982.68|5981.98|5982.68|5981.98|5982.43|5981.73|49
1731452780000|2024-11-12 23:06:20|5982.93|5982.23|5983.18|5982.48|5983.18|5982.48|5982.93|5982.23|26
1731452790000|2024-11-12 23:06:30|5983.43|5982.73|5983.43|5982.73|5983.43|5982.73|5983.3|5982.6|9
1731452800000|2024-11-12 23:06:40|5983.55|5982.85|5983.43|5982.73|5983.68|5982.98|5983.43|5982.73|30
1731452810000|2024-11-12 23:06:50|5983.68|5982.98|5983.68|5982.98|5983.68|5982.98|5983.43|5982.73|57
1731452820000|2024-11-12 23:07:00|5983.43|5982.73|5983.43|5982.73|5983.43|5982.73|5983.3|5982.6|19
1731452830000|2024-11-12 23:07:10|5983.55|5982.85|5983.55|5982.85|5983.55|5982.85|5983.55|5982.85|8
1731452840000|2024-11-12 23:07:20|5983.43|5982.73|5983.43|5982.73|5983.55|5982.85|5983.3|5982.6|13
1731452850000|2024-11-12 23:07:30|5983.3|5982.6|5983.05|5982.35|5983.3|5982.6|5983.05|5982.35|24
1731452860000|2024-11-12 23:07:40|5982.93|5982.23|5982.68|5981.98|5982.93|5982.23|5982.68|5981.98|24
1731452870000|2024-11-12 23:07:50|5982.8|5982.1|5982.93|5982.23|5982.93|5982.23|5982.68|5981.98|14
1731452880000|2024-11-12 23:08:00|5982.68|5981.98|5982.68|5981.98|5982.8|5982.1|5982.68|5981.98|31
1731452890000|2024-11-12 23:08:10|5982.55|5981.85|5982.43|5981.73|5982.55|5981.85|5982.43|5981.73|28
1731452900000|2024-11-12 23:08:20|5982.55|5981.85|5982.93|5982.23|5982.93|5982.23|5982.43|5981.73|42
1731452910000|2024-11-12 23:08:30|5983.18|5982.48|5983.18|5982.48|5983.18|5982.48|5983.18|5982.48|18
1731452920000|2024-11-12 23:08:40|5983.3|5982.6|5983.43|5982.73|5983.43|5982.73|5983.3|5982.6|31
1731452930000|2024-11-12 23:08:50|||||||||9
1731452940000|2024-11-12 23:09:00|5983.05|5982.35|5983.18|5982.48|5983.3|5982.6|5983.05|5982.35|41
1731452950000|2024-11-12 23:09:10|||||||||2
1731452960000|2024-11-12 23:09:20|5983.55|5982.85|5983.68|5982.98|5983.68|5982.98|5983.55|5982.85|25
1731452970000|2024-11-12 23:09:30|5983.55|5982.85|5983.3|5982.6|5983.55|5982.85|5983.3|5982.6|19
1731452980000|2024-11-12 23:09:40|5983.43|5982.73|5983.68|5982.98|5983.68|5982.98|5983.43|5982.73|11
1731452990000|2024-11-12 23:09:50|||||||||18
1731453000000|2024-11-12 23:10:00|||||||||25
1731453010000|2024-11-12 23:10:10|||||||||1
1731453020000|2024-11-12 23:10:20|5983.55|5982.85|5983.18|5982.48|5983.55|5982.85|5983.18|5982.48|45
1731453030000|2024-11-12 23:10:30|5982.93|5982.23|5982.93|5982.23|5982.93|5982.23|5982.8|5982.1|35
1731453040000|2024-11-12 23:10:40|||||||||23
1731453050000|2024-11-12 23:10:50|5982.8|5982.1|5982.68|5981.98|5982.8|5982.1|5982.68|5981.98|6
1731453060000|2024-11-12 23:11:00|||||||||16
1731453080000|2024-11-12 23:11:20|5982.43|5981.73|5980.68|5979.98|5982.55|5981.85|5980.43|5979.73|318
1731453090000|2024-11-12 23:11:30|5980.55|5979.85|5981.93|5981.23|5981.93|5981.23|5980.55|5979.85|128
1731453100000|2024-11-12 23:11:40|5981.8|5981.1|5981.93|5981.23|5981.93|5981.23|5981.68|5980.98|18
1731453110000|2024-11-12 23:11:50|5981.8|5981.1|5981.93|5981.23|5981.93|5981.23|5981.8|5981.1|10
1731453120000|2024-11-12 23:12:00|||||||||17
1731453130000|2024-11-12 23:12:10|5982.18|5981.48|5982.05|5981.35|5982.43|5981.73|5982.05|5981.35|42
1731453140000|2024-11-12 23:12:20|5981.93|5981.23|5982.43|5981.73|5982.55|5981.85|5981.93|5981.23|32
1731453150000|2024-11-12 23:12:30|||||||||1
1731453160000|2024-11-12 23:12:40|5982.55|5981.85|5982.68|5981.98|5982.68|5981.98|5982.55|5981.85|36
1731453170000|2024-11-12 23:12:50|5982.93|5982.23|5982.93|5982.23|5982.93|5982.23|5982.93|5982.23|26
1731453180000|2024-11-12 23:13:00|5983.05|5982.35|5982.68|5981.98|5983.05|5982.35|5982.68|5981.98|21
1731453190000|2024-11-12 23:13:10|5982.43|5981.73|5982.43|5981.73|5982.43|5981.73|5982.3|5981.6|39
1731453200000|2024-11-12 23:13:20|||||||||2
1731453210000|2024-11-12 23:13:30|5982.18|5981.48|5982.18|5981.48|5982.43|5981.73|5982.18|5981.48|12
1731453220000|2024-11-12 23:13:40|5982.05|5981.35|5981.93|5981.23|5982.05|5981.35|5981.93|5981.23|14
1731453230000|2024-11-12 23:13:50|5981.8|5981.1|5982.43|5981.73|5982.55|5981.85|5981.68|5980.98|139
1731453240000|2024-11-12 23:14:00|5982.68|5981.98|5982.43|5981.73|5982.68|5981.98|5982.43|5981.73|13
1731453250000|2024-11-12 23:14:10|5982.3|5981.6|5982.43|5981.73|5982.43|5981.73|5982.3|5981.6|6
1731453260000|2024-11-12 23:14:20|||||||||14
1731453270000|2024-11-12 23:14:30|5982.93|5982.23|5982.43|5981.73|5983.05|5982.35|5982.3|5981.6|158
1731453280000|2024-11-12 23:14:40|5982.3|5981.6|5982.18|5981.48|5982.43|5981.73|5982.18|5981.48|19
1731453290000|2024-11-12 23:14:50|5982.43|5981.73|5982.18|5981.48|5982.43|5981.73|5982.18|5981.48|32
1731453300000|2024-11-12 23:15:00|5982.3|5981.6|5982.43|5981.73|5982.43|5981.73|5982.18|5981.48|19
1731453310000|2024-11-12 23:15:10|5982.18|5981.48|5982.93|5982.23|5982.93|5982.23|5982.18|5981.48|32
1731453320000|2024-11-12 23:15:20|5982.68|5981.98|5982.43|5981.73|5982.68|5981.98|5982.43|5981.73|18
1731453330000|2024-11-12 23:15:30|5982.55|5981.85|5982.68|5981.98|5982.68|5981.98|5982.55|5981.85|3
1731453340000|2024-11-12 23:15:40|5982.43|5981.73|5982.43|5981.73|5982.43|5981.73|5982.43|5981.73|12
1731453350000|2024-11-12 23:15:50|5982.3|5981.6|5982.68|5981.98|5982.68|5981.98|5982.18|5981.48|28
1731453360000|2024-11-12 23:16:00|5982.43|5981.73|5982.18|5981.48|5982.43|5981.73|5982.18|5981.48|24
1731453370000|2024-11-12 23:16:10|5981.93|5981.23|5981.93|5981.23|5981.93|5981.23|5981.93|5981.23|13
1731453380000|2024-11-12 23:16:20|5981.8|5981.1|5981.8|5981.1|5981.8|5981.1|5981.8|5981.1|11
1731453390000|2024-11-12 23:16:30|5981.93|5981.23|5981.93|5981.23|5981.93|5981.23|5981.8|5981.1|13
1731453400000|2024-11-12 23:16:40|5982.18|5981.48|5981.8|5981.1|5982.18|5981.48|5981.8|5981.1|26
1731453410000|2024-11-12 23:16:50|5981.68|5980.98|5981.8|5981.1|5981.8|5981.1|5981.68|5980.98|15
1731453420000|2024-11-12 23:17:00|5981.93|5981.23|5981.93|5981.23|5981.93|5981.23|5981.93|5981.23|6
1731453430000|2024-11-12 23:17:10|5981.8|5981.1|5981.93|5981.23|5981.93|5981.23|5981.8|5981.1|11
1731453450000|2024-11-12 23:17:30|5981.8|5981.1|5981.93|5981.23|5981.93|5981.23|5981.8|5981.1|22
1731453460000|2024-11-12 23:17:40|5981.68|5980.98|5981.68|5980.98|5981.68|5980.98|5981.68|5980.98|7
1731453470000|2024-11-12 23:17:50|5981.43|5980.73|5981.68|5980.98|5981.68|5980.98|5981.43|5980.73|21
1731453480000|2024-11-12 23:18:00|5981.8|5981.1|5981.68|5980.98|5981.8|5981.1|5981.68|5980.98|10
1731453490000|2024-11-12 23:18:10|5981.8|5981.1|5981.68|5980.98|5981.93|5981.23|5981.68|5980.98|21
1731453500000|2024-11-12 23:18:20|5981.8|5981.1|5982.3|5981.6|5982.43|5981.73|5981.8|5981.1|146
1731453510000|2024-11-12 23:18:30|5982.43|5981.73|5982.3|5981.6|5982.43|5981.73|5982.3|5981.6|9
1731453520000|2024-11-12 23:18:40|5982.43|5981.73|5982.68|5981.98|5983.05|5982.35|5982.3|5981.6|110
1731453530000|2024-11-12 23:18:50|5982.55|5981.85|5982.68|5981.98|5982.68|5981.98|5982.55|5981.85|7
1731453540000|2024-11-12 23:19:00|5982.55|5981.85|5982.68|5981.98|5982.68|5981.98|5982.55|5981.85|15
1731453560000|2024-11-12 23:19:20|5983.18|5982.48|5982.93|5982.23|5983.18|5982.48|5982.93|5982.23|165
1731453570000|2024-11-12 23:19:30|5983.18|5982.48|5983.18|5982.48|5983.18|5982.48|5983.18|5982.48|57
1731453580000|2024-11-12 23:19:40|5983.05|5982.35|5982.93|5982.23|5983.05|5982.35|5982.93|5982.23|17
1731453590000|2024-11-12 23:19:50|5983.05|5982.35|5982.68|5981.98|5983.05|5982.35|5982.55|5981.85|38
1731453600000|2024-11-12 23:20:00|5982.55|5981.85|5982.68|5981.98|5982.8|5982.1|5982.55|5981.85|9
1731453610000|2024-11-12 23:20:10|5982.55|5981.85|5982.55|5981.85|5982.55|5981.85|5982.55|5981.85|14
1731453620000|2024-11-12 23:20:20|5982.68|5981.98|5982.8|5982.1|5982.8|5982.1|5982.68|5981.98|21
1731453630000|2024-11-12 23:20:30|5982.93|5982.23|5983.43|5982.73|5983.55|5982.85|5982.93|5982.23|7
1731453640000|2024-11-12 23:20:40|5983.55|5982.85|5983.68|5982.98|5983.68|5982.98|5983.55|5982.85|17
1731453650000|2024-11-12 23:20:50|5983.55|5982.85|5983.43|5982.73|5983.68|5982.98|5983.43|5982.73|11
1731453660000|2024-11-12 23:21:00|5983.55|5982.85|5983.93|5983.23|5983.93|5983.23|5983.43|5982.73|17
1731453670000|2024-11-12 23:21:10|5983.8|5983.1|5983.68|5982.98|5984.05|5983.35|5983.68|5982.98|30
1731453680000|2024-11-12 23:21:20|5983.55|5982.85|5983.43|5982.73|5983.55|5982.85|5983.43|5982.73|6
1731453690000|2024-11-12 23:21:30|5983.55|5982.85|5983.43|5982.73|5983.55|5982.85|5983.43|5982.73|16
1731453700000|2024-11-12 23:21:40|5983.55|5982.85|5983.68|5982.98|5983.68|5982.98|5983.55|5982.85|7
1731453710000|2024-11-12 23:21:50|5983.55|5982.85|5983.43|5982.73|5983.68|5982.98|5983.43|5982.73|35
1731453720000|2024-11-12 23:22:00|5983.3|5982.6|5983.43|5982.73|5983.43|5982.73|5983.3|5982.6|9
1731453730000|2024-11-12 23:22:10|5983.18|5982.48|5982.68|5981.98|5983.18|5982.48|5982.68|5981.98|26
1731453740000|2024-11-12 23:22:20|5982.55|5981.85|5982.68|5981.98|5982.68|5981.98|5982.55|5981.85|21
1731453750000|2024-11-12 23:22:30|5982.93|5982.23|5982.68|5981.98|5982.93|5982.23|5982.68|5981.98|26
1731453760000|2024-11-12 23:22:40|5982.55|5981.85|5982.55|5981.85|5982.68|5981.98|5982.43|5981.73|12
1731453770000|2024-11-12 23:22:50|5982.43|5981.73|5982.18|5981.48|5982.43|5981.73|5982.18|5981.48|15
1731453780000|2024-11-12 23:23:00|5982.3|5981.6|5982.18|5981.48|5982.43|5981.73|5982.18|5981.48|15
1731453790000|2024-11-12 23:23:10|5982.3|5981.6|5982.18|5981.48|5982.3|5981.6|5982.18|5981.48|11
1731453800000|2024-11-12 23:23:20|5981.93|5981.23|5981.43|5980.73|5981.93|5981.23|5981.43|5980.73|39
1731453810000|2024-11-12 23:23:30|5981.18|5980.48|5981.18|5980.48|5981.18|5980.48|5981.18|5980.48|6
1731453820000|2024-11-12 23:23:40|5981.05|5980.35|5981.05|5980.35|5981.18|5980.48|5981.05|5980.35|26
1731453830000|2024-11-12 23:23:50|5981.18|5980.48|5981.3|5980.6|5981.3|5980.6|5981.18|5980.48|9
1731453840000|2024-11-12 23:24:00|5980.93|5980.23|5981.18|5980.48|5981.18|5980.48|5980.93|5980.23|41
1731453850000|2024-11-12 23:24:10|5981.05|5980.35|5981.05|5980.35|5981.05|5980.35|5981.05|5980.35|5
1731453860000|2024-11-12 23:24:20|5981.18|5980.48|5981.18|5980.48|5981.43|5980.73|5981.18|5980.48|24
1731453870000|2024-11-12 23:24:30|5981.3|5980.6|5981.3|5980.6|5981.43|5980.73|5981.3|5980.6|9
1731453880000|2024-11-12 23:24:40|5981.43|5980.73|5981.43|5980.73|5981.43|5980.73|5981.3|5980.6|5
1731453890000|2024-11-12 23:24:50|||||||||15
1731453900000|2024-11-12 23:25:00|||||||||1
1731453910000|2024-11-12 23:25:10|||||||||11
1731453920000|2024-11-12 23:25:20|5981.68|5980.98|5981.68|5980.98|5981.68|5980.98|5981.68|5980.98|10
1731453930000|2024-11-12 23:25:30|5981.8|5981.1|5981.68|5980.98|5981.8|5981.1|5981.55|5980.85|26
1731453950000|2024-11-12 23:25:50|5981.55|5980.85|5981.18|5980.48|5981.68|5980.98|5981.18|5980.48|30
1731453970000|2024-11-12 23:26:10|5980.93|5980.23|5981.05|5980.35|5981.18|5980.48|5980.93|5980.23|19
1731453980000|2024-11-12 23:26:20|5981.18|5980.48|5980.93|5980.23|5981.18|5980.48|5980.93|5980.23|19
1731453990000|2024-11-12 23:26:30|5981.18|5980.48|5981.18|5980.48|5981.18|5980.48|5981.05|5980.35|11
1731454000000|2024-11-12 23:26:40|5981.3|5980.6|5981.18|5980.48|5981.43|5980.73|5981.18|5980.48|20
1731454010000|2024-11-12 23:26:50|5980.93|5980.23|5980.68|5979.98|5980.93|5980.23|5980.68|5979.98|58
1731454020000|2024-11-12 23:27:00|5980.43|5979.73|5980.68|5979.98|5980.68|5979.98|5980.43|5979.73|48
1731454030000|2024-11-12 23:27:10|5980.43|5979.73|5980.43|5979.73|5980.43|5979.73|5980.18|5979.48|38
1731454040000|2024-11-12 23:27:20|5980.18|5979.48|5980.43|5979.73|5980.68|5979.98|5980.18|5979.48|42
1731454050000|2024-11-12 23:27:30|5980.55|5979.85|5980.55|5979.85|5980.55|5979.85|5980.55|5979.85|4
1731454060000|2024-11-12 23:27:40|5980.68|5979.98|5980.68|5979.98|5980.8|5980.1|5980.55|5979.85|29
1731454070000|2024-11-12 23:27:50|5980.8|5980.1|5980.68|5979.98|5980.8|5980.1|5980.68|5979.98|11
1731454080000|2024-11-12 23:28:00|||||||||6
1731454090000|2024-11-12 23:28:10|||||||||3
1731454100000|2024-11-12 23:28:20|5980.43|5979.73|5980.43|5979.73|5980.68|5979.98|5980.43|5979.73|21
1731454110000|2024-11-12 23:28:30|5980.55|5979.85|5980.18|5979.48|5980.68|5979.98|5980.18|5979.48|32
1731454120000|2024-11-12 23:28:40|||||||||4
1731454130000|2024-11-12 23:28:50|5980.05|5979.35|5979.68|5978.98|5980.18|5979.48|5979.68|5978.98|91
1731454140000|2024-11-12 23:29:00|5979.93|5979.23|5979.43|5978.73|5979.93|5979.23|5979.43|5978.73|86
1731454150000|2024-11-12 23:29:10|5979.3|5978.6|5979.18|5978.48|5979.43|5978.73|5979.18|5978.48|62
1731454160000|2024-11-12 23:29:20|5979.3|5978.6|5979.43|5978.73|5979.43|5978.73|5979.3|5978.6|20
1731454170000|2024-11-12 23:29:30|||||||||7
1731454180000|2024-11-12 23:29:40|5979.55|5978.85|5980.18|5979.48|5980.18|5979.48|5979.55|5978.85|37
1731454190000|2024-11-12 23:29:50|5979.93|5979.23|5979.93|5979.23|5979.93|5979.23|5979.93|5979.23|8
1731454200000|2024-11-12 23:30:00|5979.8|5979.1|5980.3|5979.6|5980.68|5979.98|5979.43|5978.73|170
1731454210000|2024-11-12 23:30:10|5980.43|5979.73|5980.43|5979.73|5980.93|5980.23|5980.3|5979.6|30
1731454220000|2024-11-12 23:30:20|5980.18|5979.48|5980.18|5979.48|5980.43|5979.73|5980.18|5979.48|32
1731454230000|2024-11-12 23:30:30|5980.43|5979.73|5980.43|5979.73|5980.43|5979.73|5980.43|5979.73|20
1731454240000|2024-11-12 23:30:40|5980.55|5979.85|5980.43|5979.73|5980.68|5979.98|5980.43|5979.73|8
1731454250000|2024-11-12 23:30:50|5980.55|5979.85|5980.68|5979.98|5980.68|5979.98|5980.55|5979.85|9
1731454260000|2024-11-12 23:31:00|5980.8|5980.1|5980.93|5980.23|5980.93|5980.23|5980.8|5980.1|11
1731454270000|2024-11-12 23:31:10|||||||||9
1731454280000|2024-11-12 23:31:20|5980.8|5980.1|5980.68|5979.98|5980.8|5980.1|5980.68|5979.98|14
1731454290000|2024-11-12 23:31:30|5980.93|5980.23|5980.68|5979.98|5980.93|5980.23|5980.68|5979.98|13
1731454300000|2024-11-12 23:31:40|||||||||2
1731454310000|2024-11-12 23:31:50|5980.55|5979.85|5980.3|5979.6|5980.55|5979.85|5980.18|5979.48|13
1731454320000|2024-11-12 23:32:00|5980.18|5979.48|5979.68|5978.98|5980.43|5979.73|5979.68|5978.98|34
1731454330000|2024-11-12 23:32:10|5979.8|5979.1|5979.68|5978.98|5979.93|5979.23|5979.68|5978.98|20
1731454340000|2024-11-12 23:32:20|||||||||2
1731454350000|2024-11-12 23:32:30|5979.55|5978.85|5979.43|5978.73|5979.55|5978.85|5979.43|5978.73|15
1731454360000|2024-11-12 23:32:40|5979.55|5978.85|5979.68|5978.98|5979.68|5978.98|5979.55|5978.85|6
1731454370000|2024-11-12 23:32:50|5979.55|5978.85|5979.68|5978.98|5979.68|5978.98|5979.55|5978.85|0
1731454380000|2024-11-12 23:33:00|5979.93|5979.23|5979.93|5979.23|5979.93|5979.23|5979.8|5979.1|12
1731454390000|2024-11-12 23:33:10|5979.68|5978.98|5979.55|5978.85|5979.68|5978.98|5979.55|5978.85|29
1731454400000|2024-11-12 23:33:20|5979.68|5978.98|5979.8|5979.1|5979.93|5979.23|5979.68|5978.98|32
1731454410000|2024-11-12 23:33:30|5979.68|5978.98|5979.68|5978.98|5979.8|5979.1|5979.55|5978.85|23
1731454420000|2024-11-12 23:33:40|5979.8|5979.1|5980.05|5979.35|5980.18|5979.48|5979.8|5979.1|15
1731454430000|2024-11-12 23:33:50|5980.18|5979.48|5980.18|5979.48|5980.18|5979.48|5980.05|5979.35|5
1731454440000|2024-11-12 23:34:00|5980.05|5979.35|5979.93|5979.23|5980.05|5979.35|5979.93|5979.23|8
1731454450000|2024-11-12 23:34:10|5980.05|5979.35|5980.05|5979.35|5980.18|5979.48|5980.05|5979.35|7
1731454460000|2024-11-12 23:34:20|5980.18|5979.48|5979.93|5979.23|5980.18|5979.48|5979.93|5979.23|7
1731454470000|2024-11-12 23:34:30|5980.05|5979.35|5979.93|5979.23|5980.18|5979.48|5979.93|5979.23|6
1731454480000|2024-11-12 23:34:40|5980.05|5979.35|5980.43|5979.73|5980.43|5979.73|5980.05|5979.35|27
1731454490000|2024-11-12 23:34:50|5980.3|5979.6|5980.43|5979.73|5980.43|5979.73|5980.3|5979.6|8
1731454510000|2024-11-12 23:35:10|5980.68|5979.98|5980.68|5979.98|5980.68|5979.98|5980.68|5979.98|20
1731454520000|2024-11-12 23:35:20|5980.8|5980.1|5980.43|5979.73|5980.93|5980.23|5980.43|5979.73|29
1731454530000|2024-11-12 23:35:30|5980.55|5979.85|5980.55|5979.85|5980.68|5979.98|5980.43|5979.73|5
1731454540000|2024-11-12 23:35:40|5980.43|5979.73|5980.68|5979.98|5980.68|5979.98|5980.43|5979.73|25
1731454550000|2024-11-12 23:35:50|5980.55|5979.85|5980.43|5979.73|5980.55|5979.85|5980.18|5979.48|55
1731454560000|2024-11-12 23:36:00|5980.3|5979.6|5980.3|5979.6|5980.43|5979.73|5980.18|5979.48|26
1731454570000|2024-11-12 23:36:10|5980.18|5979.48|5979.18|5978.48|5980.18|5979.48|5979.18|5978.48|54
1731454580000|2024-11-12 23:36:20|5979.3|5978.6|5979.8|5979.1|5979.93|5979.23|5979.3|5978.6|58
1731454590000|2024-11-12 23:36:30|5979.68|5978.98|5980.18|5979.48|5980.18|5979.48|5979.68|5978.98|32
1731454600000|2024-11-12 23:36:40|5980.05|5979.35|5979.93|5979.23|5980.05|5979.35|5979.93|5979.23|8
1731454610000|2024-11-12 23:36:50|5980.05|5979.35|5979.93|5979.23|5980.05|5979.35|5979.68|5978.98|56
1731454620000|2024-11-12 23:37:00|||||||||16
1731454630000|2024-11-12 23:37:10|5980.05|5979.35|5980.43|5979.73|5980.43|5979.73|5980.05|5979.35|9
1731454650000|2024-11-12 23:37:30|||||||||9
1731454660000|2024-11-12 23:37:40|5980.18|5979.48|5980.3|5979.6|5980.43|5979.73|5980.18|5979.48|13
1731454670000|2024-11-12 23:37:50|5980.43|5979.73|5980.18|5979.48|5980.43|5979.73|5980.18|5979.48|1
1731454680000|2024-11-12 23:38:00|5980.3|5979.6|5980.3|5979.6|5980.43|5979.73|5980.3|5979.6|5
1731454690000|2024-11-12 23:38:10|5980.18|5979.48|5980.3|5979.6|5980.3|5979.6|5980.18|5979.48|1
1731454700000|2024-11-12 23:38:20|5980.43|5979.73|5979.93|5979.23|5980.43|5979.73|5979.93|5979.23|13
1731454710000|2024-11-12 23:38:30|5979.68|5978.98|5980.18|5979.48|5980.18|5979.48|5979.68|5978.98|68
1731454720000|2024-11-12 23:38:40|5980.3|5979.6|5980.43|5979.73|5980.43|5979.73|5980.3|5979.6|11
1731454730000|2024-11-12 23:38:50|5980.3|5979.6|5980.43|5979.73|5980.43|5979.73|5980.3|5979.6|2
1731454740000|2024-11-12 23:39:00|5980.93|5980.23|5980.93|5980.23|5980.93|5980.23|5980.93|5980.23|16
1731454750000|2024-11-12 23:39:10|5980.8|5980.1|5980.68|5979.98|5980.93|5980.23|5980.68|5979.98|14
1731454760000|2024-11-12 23:39:20|5980.93|5980.23|5980.93|5980.23|5980.93|5980.23|5980.93|5980.23|1
1731454770000|2024-11-12 23:39:30|||||||||1
1731454780000|2024-11-12 23:39:40|5981.05|5980.35|5981.05|5980.35|5981.05|5980.35|5981.05|5980.35|7
1731454790000|2024-11-12 23:39:50|5980.93|5980.23|5980.93|5980.23|5981.18|5980.48|5980.93|5980.23|61
1731454800000|2024-11-12 23:40:00|5981.05|5980.35|5981.18|5980.48|5981.43|5980.73|5981.05|5980.35|18
1731454810000|2024-11-12 23:40:10|5981.3|5980.6|5981.43|5980.73|5981.43|5980.73|5981.3|5980.6|1
1731454830000|2024-11-12 23:40:30|5981.68|5980.98|5981.68|5980.98|5981.93|5981.23|5981.55|5980.85|37
1731454840000|2024-11-12 23:40:40|||||||||3
1731454850000|2024-11-12 23:40:50|5981.8|5981.1|5981.68|5980.98|5981.93|5981.23|5981.68|5980.98|22
1731454860000|2024-11-12 23:41:00|5981.8|5981.1|5981.93|5981.23|5982.18|5981.48|5981.68|5980.98|28
1731454870000|2024-11-12 23:41:10|5982.05|5981.35|5981.93|5981.23|5982.05|5981.35|5981.93|5981.23|6
1731454880000|2024-11-12 23:41:20|5982.05|5981.35|5981.93|5981.23|5982.05|5981.35|5981.93|5981.23|0
1731454890000|2024-11-12 23:41:30|5982.05|5981.35|5982.18|5981.48|5982.18|5981.48|5982.05|5981.35|3
1731454900000|2024-11-12 23:41:40|5982.05|5981.35|5981.93|5981.23|5982.05|5981.35|5981.93|5981.23|23
1731454910000|2024-11-12 23:41:50|5981.8|5981.1|5981.8|5981.1|5981.8|5981.1|5981.8|5981.1|5
1731454920000|2024-11-12 23:42:00|5981.68|5980.98|5981.43|5980.73|5981.8|5981.1|5981.43|5980.73|27
1731454930000|2024-11-12 23:42:10|5981.3|5980.6|5981.43|5980.73|5981.43|5980.73|5981.3|5980.6|5
1731454940000|2024-11-12 23:42:20|5981.3|5980.6|5981.18|5980.48|5981.3|5980.6|5981.18|5980.48|5
1731454970000|2024-11-12 23:42:50|5981.3|5980.6|5981.18|5980.48|5981.3|5980.6|5981.18|5980.48|6
1731454980000|2024-11-12 23:43:00|||||||||2
1731454990000|2024-11-12 23:43:10|5981.3|5980.6|5981.43|5980.73|5981.68|5980.98|5981.3|5980.6|18
1731455010000|2024-11-12 23:43:30|||||||||3
1731455020000|2024-11-12 23:43:40|||||||||1
1731455030000|2024-11-12 23:43:50|5981.55|5980.85|5981.93|5981.23|5981.93|5981.23|5981.55|5980.85|3
1731455040000|2024-11-12 23:44:00|5982.18|5981.48|5981.8|5981.1|5982.18|5981.48|5981.8|5981.1|19
1731455050000|2024-11-12 23:44:10|5981.93|5981.23|5981.8|5981.1|5981.93|5981.23|5981.8|5981.1|2
1731455060000|2024-11-12 23:44:20|5981.93|5981.23|5981.93|5981.23|5982.05|5981.35|5981.93|5981.23|34
1731455070000|2024-11-12 23:44:30|5981.8|5981.1|5981.8|5981.1|5981.8|5981.1|5981.8|5981.1|2
1731455080000|2024-11-12 23:44:40|5981.68|5980.98|5981.93|5981.23|5981.93|5981.23|5981.68|5980.98|7
1731455090000|2024-11-12 23:44:50|5981.8|5981.1|5981.93|5981.23|5981.93|5981.23|5981.8|5981.1|8
1731455100000|2024-11-12 23:45:00|5981.8|5981.1|5981.93|5981.23|5982.3|5981.6|5981.68|5980.98|63
1731455110000|2024-11-12 23:45:10|5982.3|5981.6|5982.43|5981.73|5982.43|5981.73|5982.18|5981.48|36
1731455120000|2024-11-12 23:45:20|||||||||13
1731455130000|2024-11-12 23:45:30|5982.18|5981.48|5982.18|5981.48|5982.18|5981.48|5982.18|5981.48|25
1731455150000|2024-11-12 23:45:50|5982.3|5981.6|5982.18|5981.48|5982.43|5981.73|5982.18|5981.48|41
1731455160000|2024-11-12 23:46:00|5981.55|5980.85|5981.68|5980.98|5981.68|5980.98|5981.3|5980.6|61
1731455170000|2024-11-12 23:46:10|5981.55|5980.85|5981.93|5981.23|5981.93|5981.23|5981.55|5980.85|9
1731455180000|2024-11-12 23:46:20|5981.8|5981.1|5981.68|5980.98|5981.8|5981.1|5981.68|5980.98|22
1731455190000|2024-11-12 23:46:30|5981.8|5981.1|5982.18|5981.48|5982.18|5981.48|5981.8|5981.1|10
1731455200000|2024-11-12 23:46:40|5982.05|5981.35|5981.43|5980.73|5982.05|5981.35|5981.43|5980.73|16
1731455210000|2024-11-12 23:46:50|5981.3|5980.6|5981.43|5980.73|5981.43|5980.73|5981.3|5980.6|7
1731455220000|2024-11-12 23:47:00|5981.3|5980.6|5981.43|5980.73|5981.55|5980.85|5981.18|5980.48|36
1731455230000|2024-11-12 23:47:10|5981.3|5980.6|5981.43|5980.73|5981.43|5980.73|5981.3|5980.6|1
1731455240000|2024-11-12 23:47:20|5981.3|5980.6|5981.18|5980.48|5981.3|5980.6|5981.18|5980.48|0
1731455250000|2024-11-12 23:47:30|5981.3|5980.6|5981.43|5980.73|5981.43|5980.73|5981.18|5980.48|9
1731455260000|2024-11-12 23:47:40|5981.55|5980.85|5981.55|5980.85|5981.55|5980.85|5981.55|5980.85|6
1731455270000|2024-11-12 23:47:50|5981.43|5980.73|5981.43|5980.73|5981.43|5980.73|5981.43|5980.73|0
1731455280000|2024-11-12 23:48:00|5981.55|5980.85|5981.68|5980.98|5981.68|5980.98|5981.55|5980.85|7
1731455290000|2024-11-12 23:48:10|5981.93|5981.23|5981.68|5980.98|5981.93|5981.23|5981.68|5980.98|16
1731455300000|2024-11-12 23:48:20|||||||||1
1731455320000|2024-11-12 23:48:40|5981.8|5981.1|5981.8|5981.1|5981.93|5981.23|5981.8|5981.1|15
1731455330000|2024-11-12 23:48:50|5981.68|5980.98|5981.93|5981.23|5981.93|5981.23|5981.68|5980.98|4
1731455340000|2024-11-12 23:49:00|5981.8|5981.1|5981.93|5981.23|5981.93|5981.23|5981.8|5981.1|2
1731455350000|2024-11-12 23:49:10|5982.05|5981.35|5981.93|5981.23|5982.05|5981.35|5981.93|5981.23|6
1731455360000|2024-11-12 23:49:20|5982.05|5981.35|5982.18|5981.48|5982.18|5981.48|5982.05|5981.35|1
1731455370000|2024-11-12 23:49:30|5982.05|5981.35|5981.93|5981.23|5982.05|5981.35|5981.93|5981.23|4
1731455380000|2024-11-12 23:49:40|5981.8|5981.1|5981.68|5980.98|5981.93|5981.23|5981.68|5980.98|6
1731455390000|2024-11-12 23:49:50|5981.93|5981.23|5981.93|5981.23|5981.93|5981.23|5981.8|5981.1|5
1731455400000|2024-11-12 23:50:00|||||||||1
1731455410000|2024-11-12 23:50:10|5981.68|5980.98|5981.68|5980.98|5981.68|5980.98|5981.68|5980.98|7
1731455420000|2024-11-12 23:50:20|5981.55|5980.85|5981.68|5980.98|5981.68|5980.98|5981.43|5980.73|15
1731455430000|2024-11-12 23:50:30|5981.43|5980.73|5981.43|5980.73|5981.43|5980.73|5981.43|5980.73|6
1731455440000|2024-11-12 23:50:40|5981.55|5980.85|5981.43|5980.73|5981.55|5980.85|5981.43|5980.73|2
1731455450000|2024-11-12 23:50:50|5981.3|5980.6|5981.43|5980.73|5981.43|5980.73|5981.18|5980.48|12
1731455460000|2024-11-12 23:51:00|5981.55|5980.85|5981.68|5980.98|5981.68|5980.98|5981.55|5980.85|5
1731455480000|2024-11-12 23:51:20|5981.55|5980.85|5981.43|5980.73|5981.55|5980.85|5981.43|5980.73|13
1731455490000|2024-11-12 23:51:30|5981.3|5980.6|5981.3|5980.6|5981.3|5980.6|5981.3|5980.6|1
1731455500000|2024-11-12 23:51:40|5981.43|5980.73|5981.68|5980.98|5981.68|5980.98|5981.43|5980.73|5
1731455510000|2024-11-12 23:51:50|5981.55|5980.85|5981.68|5980.98|5981.68|5980.98|5981.55|5980.85|2
1731455520000|2024-11-12 23:52:00|5981.55|5980.85|5981.3|5980.6|5981.55|5980.85|5981.3|5980.6|10
1731455530000|2024-11-12 23:52:10|5981.43|5980.73|5981.43|5980.73|5981.43|5980.73|5981.3|5980.6|6
1731455540000|2024-11-12 23:52:20|5981.3|5980.6|5981.3|5980.6|5981.3|5980.6|5981.3|5980.6|12
1731455550000|2024-11-12 23:52:30|5981.18|5980.48|5980.93|5980.23|5981.3|5980.6|5980.93|5980.23|36
1731455560000|2024-11-12 23:52:40|5980.8|5980.1|5981.43|5980.73|5981.43|5980.73|5980.8|5980.1|33
1731455570000|2024-11-12 23:52:50|5981.3|5980.6|5981.43|5980.73|5981.43|5980.73|5981.3|5980.6|8
1731455580000|2024-11-12 23:53:00|||||||||3
1731455590000|2024-11-12 23:53:10|5981.55|5980.85|5981.55|5980.85|5981.55|5980.85|5981.55|5980.85|17
1731455600000|2024-11-12 23:53:20|5981.68|5980.98|5981.68|5980.98|5981.68|5980.98|5981.43|5980.73|16
1731455610000|2024-11-12 23:53:30|5981.8|5981.1|5981.68|5980.98|5981.8|5981.1|5981.68|5980.98|9
1731455620000|2024-11-12 23:53:40|5981.55|5980.85|5981.68|5980.98|5981.68|5980.98|5981.43|5980.73|8
1731455630000|2024-11-12 23:53:50|5981.8|5981.1|5981.93|5981.23|5981.93|5981.23|5981.68|5980.98|8
1731455640000|2024-11-12 23:54:00|5981.8|5981.1|5982.18|5981.48|5982.18|5981.48|5981.8|5981.1|23
1731455650000|2024-11-12 23:54:10|5982.3|5981.6|5982.3|5981.6|5982.43|5981.73|5982.18|5981.48|14
1731455660000|2024-11-12 23:54:20|5982.18|5981.48|5981.93|5981.23|5982.43|5981.73|5981.93|5981.23|30
1731455670000|2024-11-12 23:54:30|5982.05|5981.35|5982.05|5981.35|5982.05|5981.35|5981.93|5981.23|23
1731455680000|2024-11-12 23:54:40|5982.18|5981.48|5982.05|5981.35|5982.18|5981.48|5981.93|5981.23|5
1731455690000|2024-11-12 23:54:50|5982.18|5981.48|5982.18|5981.48|5982.18|5981.48|5982.18|5981.48|1
1731455700000|2024-11-12 23:55:00|5982.05|5981.35|5982.18|5981.48|5982.18|5981.48|5982.05|5981.35|0
1731455710000|2024-11-12 23:55:10|5982.3|5981.6|5982.43|5981.73|5982.43|5981.73|5982.18|5981.48|18
1731455720000|2024-11-12 23:55:20|5982.55|5981.85|5982.68|5981.98|5982.68|5981.98|5982.55|5981.85|41
1731455730000|2024-11-12 23:55:30|5982.55|5981.85|5982.43|5981.73|5982.55|5981.85|5982.43|5981.73|1
1731455740000|2024-11-12 23:55:40|||||||||1
1731455770000|2024-11-12 23:56:10|5982.05|5981.35|5981.93|5981.23|5982.05|5981.35|5981.93|5981.23|20
1731455780000|2024-11-12 23:56:20|||||||||1
1731455800000|2024-11-12 23:56:40|5982.05|5981.35|5982.18|5981.48|5982.18|5981.48|5982.05|5981.35|10
1731455810000|2024-11-12 23:56:50|||||||||1
1731455820000|2024-11-12 23:57:00|5982.05|5981.35|5982.05|5981.35|5982.18|5981.48|5981.93|5981.23|9
1731455830000|2024-11-12 23:57:10|5981.93|5981.23|5982.05|5981.35|5982.05|5981.35|5981.93|5981.23|1
1731455840000|2024-11-12 23:57:20|5982.18|5981.48|5982.43|5981.73|5982.43|5981.73|5982.18|5981.48|5
1731455850000|2024-11-12 23:57:30|5982.3|5981.6|5982.43|5981.73|5982.43|5981.73|5982.3|5981.6|2
1731455860000|2024-11-12 23:57:40|5982.68|5981.98|5982.68|5981.98|5982.68|5981.98|5982.55|5981.85|9
1731455870000|2024-11-12 23:57:50|5982.93|5982.23|5982.68|5981.98|5982.93|5982.23|5982.68|5981.98|12
1731455890000|2024-11-12 23:58:10|||||||||2
1731455900000|2024-11-12 23:58:20|||||||||8
1731455910000|2024-11-12 23:58:30|5982.8|5982.1|5982.68|5981.98|5982.8|5982.1|5982.68|5981.98|14
1731455920000|2024-11-12 23:58:40|5982.8|5982.1|5982.68|5981.98|5982.8|5982.1|5982.55|5981.85|8
1731455930000|2024-11-12 23:58:50|5982.55|5981.85|5982.8|5982.1|5982.8|5982.1|5982.55|5981.85|1
1731455940000|2024-11-12 23:59:00|5982.68|5981.98|5982.68|5981.98|5982.93|5982.23|5982.68|5981.98|17
1731455950000|2024-11-12 23:59:10|5982.43|5981.73|5982.93|5982.23|5982.93|5982.23|5982.43|5981.73|8
1731455960000|2024-11-12 23:59:20|5982.8|5982.1|5982.93|5982.23|5982.93|5982.23|5982.8|5982.1|7
1731455970000|2024-11-12 23:59:30|5983.05|5982.35|5983.43|5982.73|5983.43|5982.73|5983.05|5982.35|34
1731455980000|2024-11-12 23:59:40|||||||||16
1731455990000|2024-11-12 23:59:50|5983.18|5982.48|5982.93|5982.23|5983.18|5982.48|5982.93|5982.23|19
1731456000000|2024-11-13 00:00:00|5983.3|5982.6|5983.43|5982.73|5983.68|5982.98|5983.05|5982.35|45
1731456010000|2024-11-13 00:00:10|5983.18|5982.48|5982.8|5982.1|5983.18|5982.48|5982.68|5981.98|28
1731456020000|2024-11-13 00:00:20|5982.93|5982.23|5982.68|5981.98|5982.93|5982.23|5982.68|5981.98|25
1731456030000|2024-11-13 00:00:30|5982.43|5981.73|5982.3|5981.6|5982.43|5981.73|5982.18|5981.48|26
1731456040000|2024-11-13 00:00:40|5982.43|5981.73|5982.18|5981.48|5982.43|5981.73|5982.18|5981.48|10
1731456050000|2024-11-13 00:00:50|5981.93|5981.23|5982.18|5981.48|5982.18|5981.48|5981.93|5981.23|34
1731456060000|2024-11-13 00:01:00|5982.05|5981.35|5981.93|5981.23|5982.05|5981.35|5981.68|5980.98|31
1731456070000|2024-11-13 00:01:10|5982.05|5981.35|5981.93|5981.23|5982.05|5981.35|5981.93|5981.23|6
1731456080000|2024-11-13 00:01:20|5982.05|5981.35|5981.93|5981.23|5982.18|5981.48|5981.93|5981.23|10
1731456090000|2024-11-13 00:01:30|5982.05|5981.35|5982.43|5981.73|5982.43|5981.73|5982.05|5981.35|19
1731456100000|2024-11-13 00:01:40|5982.18|5981.48|5982.18|5981.48|5982.18|5981.48|5982.18|5981.48|13
1731456110000|2024-11-13 00:01:50|5981.93|5981.23|5981.68|5980.98|5981.93|5981.23|5981.68|5980.98|12
1731456120000|2024-11-13 00:02:00|5981.8|5981.1|5981.68|5980.98|5981.8|5981.1|5981.55|5980.85|25
1731456130000|2024-11-13 00:02:10|5981.55|5980.85|5982.05|5981.35|5982.05|5981.35|5981.55|5980.85|25
1731456140000|2024-11-13 00:02:20|5982.18|5981.48|5981.43|5980.73|5982.18|5981.48|5981.43|5980.73|13
1731456150000|2024-11-13 00:02:30|5981.55|5980.85|5981.55|5980.85|5981.55|5980.85|5981.43|5980.73|4
1731456160000|2024-11-13 00:02:40|5981.43|5980.73|5981.43|5980.73|5981.55|5980.85|5981.3|5980.6|18
1731456170000|2024-11-13 00:02:50|5981.68|5980.98|5981.68|5980.98|5981.68|5980.98|5981.55|5980.85|6
1731456180000|2024-11-13 00:03:00|5981.8|5981.1|5981.43|5980.73|5981.8|5981.1|5981.43|5980.73|20
1731456190000|2024-11-13 00:03:10|5981.55|5980.85|5981.68|5980.98|5981.68|5980.98|5981.55|5980.85|4
1731456200000|2024-11-13 00:03:20|5981.93|5981.23|5981.68|5980.98|5981.93|5981.23|5981.68|5980.98|13
1731456210000|2024-11-13 00:03:30|5981.93|5981.23|5981.68|5980.98|5981.93|5981.23|5981.68|5980.98|10
1731456220000|2024-11-13 00:03:40|5981.55|5980.85|5981.68|5980.98|5981.8|5981.1|5981.55|5980.85|16
1731456230000|2024-11-13 00:03:50|5981.8|5981.1|5981.68|5980.98|5981.8|5981.1|5981.68|5980.98|2
1731456250000|2024-11-13 00:04:10|5981.43|5980.73|5981.43|5980.73|5981.43|5980.73|5981.43|5980.73|9
1731456260000|2024-11-13 00:04:20|5981.3|5980.6|5981.3|5980.6|5981.3|5980.6|5981.18|5980.48|7
1731456270000|2024-11-13 00:04:30|5981.43|5980.73|5981.43|5980.73|5981.43|5980.73|5981.43|5980.73|5
1731456280000|2024-11-13 00:04:40|5981.3|5980.6|5981.68|5980.98|5981.68|5980.98|5981.18|5980.48|15
1731456300000|2024-11-13 00:05:00|5981.93|5981.23|5981.68|5980.98|5981.93|5981.23|5981.68|5980.98|16
1731456310000|2024-11-13 00:05:10|5981.55|5980.85|5981.55|5980.85|5981.55|5980.85|5981.55|5980.85|2
1731456320000|2024-11-13 00:05:20|5981.43|5980.73|5981.18|5980.48|5981.43|5980.73|5981.18|5980.48|9
1731456330000|2024-11-13 00:05:30|5981.43|5980.73|5981.43|5980.73|5981.43|5980.73|5981.43|5980.73|6
1731456340000|2024-11-13 00:05:40|5981.3|5980.6|5981.18|5980.48|5981.3|5980.6|5981.18|5980.48|8
1731456350000|2024-11-13 00:05:50|5981.05|5980.35|5980.93|5980.23|5981.05|5980.35|5980.93|5980.23|39
1731456360000|2024-11-13 00:06:00|5980.8|5980.1|5980.93|5980.23|5980.93|5980.23|5980.68|5979.98|13
1731456370000|2024-11-13 00:06:10|5980.8|5980.1|5980.43|5979.73|5980.8|5980.1|5980.43|5979.73|7
1731456380000|2024-11-13 00:06:20|5980.18|5979.48|5980.18|5979.48|5980.18|5979.48|5980.18|5979.48|18
1731456390000|2024-11-13 00:06:30|||||||||6
1731456400000|2024-11-13 00:06:40|5980.3|5979.6|5980.3|5979.6|5980.43|5979.73|5980.18|5979.48|21
1731456410000|2024-11-13 00:06:50|5980.18|5979.48|5980.68|5979.98|5980.68|5979.98|5980.18|5979.48|14
1731456420000|2024-11-13 00:07:00|5980.43|5979.73|5980.43|5979.73|5980.43|5979.73|5980.43|5979.73|10
1731456430000|2024-11-13 00:07:10|5980.55|5979.85|5980.68|5979.98|5980.68|5979.98|5980.55|5979.85|4
1731456440000|2024-11-13 00:07:20|||||||||1
1731456460000|2024-11-13 00:07:40|5980.93|5980.23|5980.68|5979.98|5980.93|5980.23|5980.68|5979.98|26
1731456480000|2024-11-13 00:08:00|5980.43|5979.73|5980.43|5979.73|5980.68|5979.98|5980.43|5979.73|27
1731456500000|2024-11-13 00:08:20|5980.55|5979.85|5980.68|5979.98|5980.68|5979.98|5980.55|5979.85|3
1731456510000|2024-11-13 00:08:30|5980.55|5979.85|5980.68|5979.98|5980.68|5979.98|5980.55|5979.85|6
1731456520000|2024-11-13 00:08:40|5980.55|5979.85|5980.3|5979.6|5980.55|5979.85|5980.3|5979.6|2
1731456530000|2024-11-13 00:08:50|5980.43|5979.73|5980.43|5979.73|5980.43|5979.73|5980.43|5979.73|0
1731456540000|2024-11-13 00:09:00|5980.3|5979.6|5980.43|5979.73|5980.43|5979.73|5980.18|5979.48|6
1731456550000|2024-11-13 00:09:10|5980.3|5979.6|5980.3|5979.6|5980.3|5979.6|5980.3|5979.6|0
1731456560000|2024-11-13 00:09:20|5980.43|5979.73|5980.43|5979.73|5980.93|5980.23|5980.43|5979.73|10
1731456570000|2024-11-13 00:09:30|5980.55|5979.85|5980.68|5979.98|5980.68|5979.98|5980.43|5979.73|7
1731456580000|2024-11-13 00:09:40|5980.93|5980.23|5980.68|5979.98|5980.93|5980.23|5980.68|5979.98|18
1731456590000|2024-11-13 00:09:50|5980.55|5979.85|5980.18|5979.48|5980.55|5979.85|5980.18|5979.48|26
1731456600000|2024-11-13 00:10:00|5980.3|5979.6|5980.43|5979.73|5980.43|5979.73|5980.18|5979.48|13
1731456610000|2024-11-13 00:10:10|5980.55|5979.85|5980.43|5979.73|5980.55|5979.85|5980.43|5979.73|12
1731456620000|2024-11-13 00:10:20|5980.3|5979.6|5980.18|5979.48|5980.3|5979.6|5980.18|5979.48|10
1731456630000|2024-11-13 00:10:30|5980.05|5979.35|5979.93|5979.23|5980.18|5979.48|5979.93|5979.23|16
1731456640000|2024-11-13 00:10:40|5980.18|5979.48|5980.68|5979.98|5980.68|5979.98|5980.18|5979.48|18
1731456650000|2024-11-13 00:10:50|5980.55|5979.85|5980.68|5979.98|5980.68|5979.98|5980.55|5979.85|3
1731456660000|2024-11-13 00:11:00|5980.55|5979.85|5980.43|5979.73|5980.68|5979.98|5980.43|5979.73|6
1731456670000|2024-11-13 00:11:10|5980.68|5979.98|5980.93|5980.23|5980.93|5980.23|5980.68|5979.98|12
1731456680000|2024-11-13 00:11:20|5980.8|5980.1|5980.93|5980.23|5980.93|5980.23|5980.68|5979.98|27
1731456690000|2024-11-13 00:11:30|5980.8|5980.1|5980.68|5979.98|5980.8|5980.1|5980.55|5979.85|17
1731456700000|2024-11-13 00:11:40|||||||||2
1731456710000|2024-11-13 00:11:50|5980.43|5979.73|5980.43|5979.73|5980.43|5979.73|5980.43|5979.73|15
1731456720000|2024-11-13 00:12:00|5980.3|5979.6|5980.18|5979.48|5980.43|5979.73|5980.18|5979.48|3
1731456730000|2024-11-13 00:12:10|5980.05|5979.35|5979.93|5979.23|5980.18|5979.48|5979.93|5979.23|27
1731456740000|2024-11-13 00:12:20|5980.05|5979.35|5980.18|5979.48|5980.18|5979.48|5980.05|5979.35|16
1731456750000|2024-11-13 00:12:30|5979.93|5979.23|5979.68|5978.98|5979.93|5979.23|5979.68|5978.98|23
1731456760000|2024-11-13 00:12:40|5979.8|5979.1|5979.68|5978.98|5979.93|5979.23|5979.68|5978.98|11
1731456780000|2024-11-13 00:13:00|||||||||3
1731456790000|2024-11-13 00:13:10|5979.8|5979.1|5980.18|5979.48|5980.43|5979.73|5979.8|5979.1|39
1731456800000|2024-11-13 00:13:20|5980.3|5979.6|5980.18|5979.48|5980.3|5979.6|5980.18|5979.48|4
1731456810000|2024-11-13 00:13:30|5980.3|5979.6|5980.18|5979.48|5980.3|5979.6|5980.18|5979.48|3
1731456820000|2024-11-13 00:13:40|||||||||4
1731456830000|2024-11-13 00:13:50|5980.43|5979.73|5980.3|5979.6|5980.55|5979.85|5980.3|5979.6|18
1731456840000|2024-11-13 00:14:00|5980.18|5979.48|5980.18|5979.48|5980.18|5979.48|5980.18|5979.48|4
1731456850000|2024-11-13 00:14:10|5980.3|5979.6|5980.18|5979.48|5980.3|5979.6|5980.18|5979.48|7
1731456860000|2024-11-13 00:14:20|||||||||3
1731456880000|2024-11-13 00:14:40|5979.93|5979.23|5979.93|5979.23|5979.93|5979.23|5979.8|5979.1|23
1731456900000|2024-11-13 00:15:00|5980.18|5979.48|5979.68|5978.98|5980.18|5979.48|5979.68|5978.98|11
1731456910000|2024-11-13 00:15:10|5979.8|5979.1|5979.18|5978.48|5979.93|5979.23|5979.18|5978.48|65
1731456920000|2024-11-13 00:15:20|5979.43|5978.73|5979.18|5978.48|5979.43|5978.73|5979.18|5978.48|23
1731456930000|2024-11-13 00:15:30|5979.3|5978.6|5979.3|5978.6|5979.3|5978.6|5979.18|5978.48|18
1731456940000|2024-11-13 00:15:40|5979.18|5978.48|5979.43|5978.73|5979.43|5978.73|5979.18|5978.48|19
1731456950000|2024-11-13 00:15:50|5979.55|5978.85|5979.68|5978.98|5979.68|5978.98|5979.55|5978.85|9
1731456960000|2024-11-13 00:16:00|5979.8|5979.1|5979.55|5978.85|5979.93|5979.23|5979.43|5978.73|28
1731456970000|2024-11-13 00:16:10|5979.43|5978.73|5979.68|5978.98|5979.68|5978.98|5979.43|5978.73|18
1731456980000|2024-11-13 00:16:20|5979.55|5978.85|5979.43|5978.73|5979.55|5978.85|5979.43|5978.73|7
1731456990000|2024-11-13 00:16:30|5979.18|5978.48|5979.18|5978.48|5979.18|5978.48|5979.18|5978.48|20
1731457000000|2024-11-13 00:16:40|||||||||47
1731457010000|2024-11-13 00:16:50|5979.3|5978.6|5979.18|5978.48|5979.3|5978.6|5979.18|5978.48|12
1731457020000|2024-11-13 00:17:00|5979.3|5978.6|5978.43|5977.73|5979.3|5978.6|5978.18|5977.48|121
1731457030000|2024-11-13 00:17:10|||||||||2
1731457040000|2024-11-13 00:17:20|5978.55|5977.85|5978.55|5977.85|5978.68|5977.98|5978.55|5977.85|17
1731457050000|2024-11-13 00:17:30|5978.43|5977.73|5978.43|5977.73|5978.43|5977.73|5978.18|5977.48|38
1731457060000|2024-11-13 00:17:40|||||||||2
1731457080000|2024-11-13 00:18:00|5978.3|5977.6|5978.68|5977.98|5978.68|5977.98|5978.3|5977.6|25
1731457090000|2024-11-13 00:18:10|5978.55|5977.85|5978.68|5977.98|5978.68|5977.98|5978.43|5977.73|16
1731457100000|2024-11-13 00:18:20|5978.55|5977.85|5978.68|5977.98|5978.68|5977.98|5978.55|5977.85|5
1731457110000|2024-11-13 00:18:30|5978.43|5977.73|5978.68|5977.98|5978.68|5977.98|5978.43|5977.73|38
1731457120000|2024-11-13 00:18:40|5978.8|5978.1|5978.68|5977.98|5978.8|5978.1|5978.68|5977.98|13
1731457130000|2024-11-13 00:18:50|||||||||4
1731457140000|2024-11-13 00:19:00|5978.93|5978.23|5978.93|5978.23|5979.05|5978.35|5978.68|5977.98|50
1731457150000|2024-11-13 00:19:10|5979.18|5978.48|5979.18|5978.48|5979.18|5978.48|5979.18|5978.48|24
1731457160000|2024-11-13 00:19:20|5979.3|5978.6|5979.18|5978.48|5979.3|5978.6|5979.05|5978.35|55
1731457170000|2024-11-13 00:19:30|5979.05|5978.35|5979.43|5978.73|5979.43|5978.73|5979.05|5978.35|24
1731457180000|2024-11-13 00:19:40|5979.68|5978.98|5979.18|5978.48|5979.68|5978.98|5979.18|5978.48|109
1731457190000|2024-11-13 00:19:50|5979.05|5978.35|5979.18|5978.48|5979.18|5978.48|5978.93|5978.23|51
1731457200000|2024-11-13 00:20:00|5978.93|5978.23|5979.18|5978.48|5979.18|5978.48|5978.93|5978.23|20
1731457210000|2024-11-13 00:20:10|||||||||11
1731457230000|2024-11-13 00:20:30|5979.3|5978.6|5979.18|5978.48|5979.43|5978.73|5979.18|5978.48|14
1731457240000|2024-11-13 00:20:40|5979.43|5978.73|5979.55|5978.85|5979.68|5978.98|5979.43|5978.73|18
1731457250000|2024-11-13 00:20:50|5979.68|5978.98|5979.68|5978.98|5979.68|5978.98|5979.68|5978.98|18
1731457260000|2024-11-13 00:21:00|5979.55|5978.85|5979.43|5978.73|5979.55|5978.85|5979.43|5978.73|13
1731457270000|2024-11-13 00:21:10|5979.55|5978.85|5979.55|5978.85|5979.68|5978.98|5979.43|5978.73|7
1731457280000|2024-11-13 00:21:20|5979.68|5978.98|5979.43|5978.73|5979.68|5978.98|5979.43|5978.73|4
1731457290000|2024-11-13 00:21:30|||||||||2
1731457300000|2024-11-13 00:21:40|5979.68|5978.98|5979.68|5978.98|5979.68|5978.98|5979.68|5978.98|4
1731457310000|2024-11-13 00:21:50|5979.55|5978.85|5979.43|5978.73|5979.68|5978.98|5979.43|5978.73|11
1731457330000|2024-11-13 00:22:10|||||||||8
1731457340000|2024-11-13 00:22:20|5979.3|5978.6|5979.3|5978.6|5979.3|5978.6|5979.18|5978.48|21
1731457350000|2024-11-13 00:22:30|5979.43|5978.73|5979.43|5978.73|5979.43|5978.73|5979.43|5978.73|0
1731457360000|2024-11-13 00:22:40|||||||||7
1731457370000|2024-11-13 00:22:50|5979.55|5978.85|5979.55|5978.85|5979.68|5978.98|5979.43|5978.73|11
1731457380000|2024-11-13 00:23:00|5979.43|5978.73|5979.93|5979.23|5979.93|5979.23|5979.43|5978.73|25
1731457400000|2024-11-13 00:23:20|||||||||6
1731457410000|2024-11-13 00:23:30|5979.68|5978.98|5979.93|5979.23|5979.93|5979.23|5979.68|5978.98|23
1731457420000|2024-11-13 00:23:40|5979.8|5979.1|5979.43|5978.73|5979.8|5979.1|5979.43|5978.73|24
1731457430000|2024-11-13 00:23:50|5979.68|5978.98|5979.3|5978.6|5979.68|5978.98|5979.3|5978.6|21
1731457440000|2024-11-13 00:24:00|5979.43|5978.73|5979.43|5978.73|5979.43|5978.73|5979.3|5978.6|0
1731457450000|2024-11-13 00:24:10|5979.3|5978.6|5979.3|5978.6|5979.3|5978.6|5979.18|5978.48|15
1731457460000|2024-11-13 00:24:20|5979.43|5978.73|5979.43|5978.73|5979.43|5978.73|5979.18|5978.48|8
1731457470000|2024-11-13 00:24:30|5979.3|5978.6|5979.3|5978.6|5979.43|5978.73|5979.3|5978.6|0
1731457480000|2024-11-13 00:24:40|5979.43|5978.73|5979.55|5978.85|5979.55|5978.85|5979.43|5978.73|14
1731457490000|2024-11-13 00:24:50|5979.68|5978.98|5979.43|5978.73|5979.68|5978.98|5979.43|5978.73|7
1731457500000|2024-11-13 00:25:00|||||||||4
1731457510000|2024-11-13 00:25:10|5979.18|5978.48|5979.18|5978.48|5979.3|5978.6|5979.18|5978.48|23
1731457520000|2024-11-13 00:25:20|5979.3|5978.6|5979.18|5978.48|5979.3|5978.6|5979.18|5978.48|9
1731457530000|2024-11-13 00:25:30|5979.3|5978.6|5979.3|5978.6|5979.43|5978.73|5979.3|5978.6|12
1731457540000|2024-11-13 00:25:40|5979.18|5978.48|5978.93|5978.23|5979.18|5978.48|5978.8|5978.1|24
1731457560000|2024-11-13 00:26:00|||||||||28
1731457570000|2024-11-13 00:26:10|5978.68|5977.98|5978.68|5977.98|5978.68|5977.98|5978.68|5977.98|10
1731457580000|2024-11-13 00:26:20|5978.93|5978.23|5978.93|5978.23|5978.93|5978.23|5978.93|5978.23|11
1731457590000|2024-11-13 00:26:30|||||||||2
1731457600000|2024-11-13 00:26:40|5978.8|5978.1|5978.93|5978.23|5978.93|5978.23|5978.8|5978.1|10
1731457610000|2024-11-13 00:26:50|5979.18|5978.48|5979.18|5978.48|5979.18|5978.48|5979.18|5978.48|6
1731457630000|2024-11-13 00:27:10|5979.43|5978.73|5979.3|5978.6|5979.43|5978.73|5979.3|5978.6|24
1731457640000|2024-11-13 00:27:20|5979.43|5978.73|5979.18|5978.48|5979.43|5978.73|5979.18|5978.48|3
1731457650000|2024-11-13 00:27:30|5978.93|5978.23|5978.93|5978.23|5978.93|5978.23|5978.93|5978.23|16
1731457660000|2024-11-13 00:27:40|5978.8|5978.1|5978.8|5978.1|5978.8|5978.1|5978.8|5978.1|7
1731457670000|2024-11-13 00:27:50|5978.93|5978.23|5978.93|5978.23|5978.93|5978.23|5978.8|5978.1|2
1731457680000|2024-11-13 00:28:00|||||||||1
1731457690000|2024-11-13 00:28:10|5979.05|5978.35|5978.93|5978.23|5979.05|5978.35|5978.93|5978.23|19
1731457700000|2024-11-13 00:28:20|5978.8|5978.1|5978.93|5978.23|5978.93|5978.23|5978.68|5977.98|12
1731457720000|2024-11-13 00:28:40|||||||||2
1731457730000|2024-11-13 00:28:50|||||||||5
1731457750000|2024-11-13 00:29:10|5978.8|5978.1|5978.68|5977.98|5978.8|5978.1|5978.68|5977.98|13
1731457760000|2024-11-13 00:29:20|||||||||2
1731457770000|2024-11-13 00:29:30|||||||||2
1731457780000|2024-11-13 00:29:40|5978.93|5978.23|5978.93|5978.23|5979.05|5978.35|5978.93|5978.23|8
1731457790000|2024-11-13 00:29:50|||||||||1
1731457800000|2024-11-13 00:30:00|5979.18|5978.48|5979.43|5978.73|5979.43|5978.73|5979.18|5978.48|32
1731457810000|2024-11-13 00:30:10|5979.3|5978.6|5979.18|5978.48|5979.3|5978.6|5979.18|5978.48|18
1731457820000|2024-11-13 00:30:20|5979.43|5978.73|5979.43|5978.73|5979.43|5978.73|5979.18|5978.48|10
1731457830000|2024-11-13 00:30:30|5979.68|5978.98|5979.68|5978.98|5979.68|5978.98|5979.68|5978.98|34
1731457840000|2024-11-13 00:30:40|5979.8|5979.1|5979.93|5979.23|5980.18|5979.48|5979.8|5979.1|42
1731457850000|2024-11-13 00:30:50|5980.05|5979.35|5980.18|5979.48|5980.18|5979.48|5980.05|5979.35|2
1731457860000|2024-11-13 00:31:00|5980.43|5979.73|5980.18|5979.48|5980.43|5979.73|5980.18|5979.48|19
1731457870000|2024-11-13 00:31:10|5980.3|5979.6|5980.43|5979.73|5980.43|5979.73|5980.18|5979.48|19
1731457890000|2024-11-13 00:31:30|5980.55|5979.85|5980.43|5979.73|5980.55|5979.85|5980.18|5979.48|43
1731457910000|2024-11-13 00:31:50|5980.18|5979.48|5980.3|5979.6|5980.3|5979.6|5980.18|5979.48|5
1731457920000|2024-11-13 00:32:00|5980.18|5979.48|5980.18|5979.48|5980.43|5979.73|5980.18|5979.48|13
1731457930000|2024-11-13 00:32:10|5980.05|5979.35|5980.18|5979.48|5980.18|5979.48|5979.93|5979.23|27
1731457940000|2024-11-13 00:32:20|5980.3|5979.6|5980.43|5979.73|5980.43|5979.73|5980.18|5979.48|10
1731457950000|2024-11-13 00:32:30|||||||||4
1731457960000|2024-11-13 00:32:40|||||||||1
1731457970000|2024-11-13 00:32:50|5980.18|5979.48|5980.18|5979.48|5980.18|5979.48|5980.18|5979.48|14
1731457980000|2024-11-13 00:33:00|5980.3|5979.6|5980.43|5979.73|5980.43|5979.73|5980.3|5979.6|12
1731457990000|2024-11-13 00:33:10|5980.3|5979.6|5979.93|5979.23|5980.3|5979.6|5979.93|5979.23|12
1731458000000|2024-11-13 00:33:20|5980.05|5979.35|5980.18|5979.48|5980.18|5979.48|5980.05|5979.35|5
1731458010000|2024-11-13 00:33:30|5980.3|5979.6|5980.43|5979.73|5980.43|5979.73|5980.3|5979.6|29
1731458020000|2024-11-13 00:33:40|||||||||3
1731458030000|2024-11-13 00:33:50|5980.3|5979.6|5980.18|5979.48|5980.43|5979.73|5980.18|5979.48|12
1731458040000|2024-11-13 00:34:00|||||||||2
1731458050000|2024-11-13 00:34:10|5980.3|5979.6|5980.18|5979.48|5980.3|5979.6|5980.18|5979.48|4
1731458060000|2024-11-13 00:34:20|5980.3|5979.6|5980.18|5979.48|5980.43|5979.73|5980.18|5979.48|6
1731458070000|2024-11-13 00:34:30|5980.3|5979.6|5980.43|5979.73|5980.43|5979.73|5980.3|5979.6|11
1731458090000|2024-11-13 00:34:50|||||||||1
1731458100000|2024-11-13 00:35:00|5980.55|5979.85|5980.68|5979.98|5980.68|5979.98|5980.43|5979.73|22
1731458110000|2024-11-13 00:35:10|5980.55|5979.85|5980.43|5979.73|5980.68|5979.98|5980.43|5979.73|15
1731458120000|2024-11-13 00:35:20|5980.18|5979.48|5980.18|5979.48|5980.18|5979.48|5980.18|5979.48|17
1731458130000|2024-11-13 00:35:30|5979.93|5979.23|5979.93|5979.23|5979.93|5979.23|5979.93|5979.23|14
1731458140000|2024-11-13 00:35:40|5979.8|5979.1|5979.68|5978.98|5979.93|5979.23|5979.68|5978.98|4
1731458150000|2024-11-13 00:35:50|5979.55|5978.85|5979.55|5978.85|5979.55|5978.85|5979.55|5978.85|14
1731458160000|2024-11-13 00:36:00|5979.43|5978.73|5978.93|5978.23|5979.43|5978.73|5978.93|5978.23|24
1731458170000|2024-11-13 00:36:10|5978.8|5978.1|5978.68|5977.98|5978.8|5978.1|5978.68|5977.98|25
1731458180000|2024-11-13 00:36:20|5978.8|5978.1|5978.68|5977.98|5978.8|5978.1|5978.68|5977.98|15
1731458190000|2024-11-13 00:36:30|||||||||15
1731458200000|2024-11-13 00:36:40|5978.8|5978.1|5979.43|5978.73|5979.68|5978.98|5978.8|5978.1|51
1731458210000|2024-11-13 00:36:50|5979.55|5978.85|5979.68|5978.98|5979.68|5978.98|5979.43|5978.73|2
1731458220000|2024-11-13 00:37:00|5979.8|5979.1|5979.68|5978.98|5979.93|5979.23|5979.68|5978.98|19
1731458230000|2024-11-13 00:37:10|5979.8|5979.1|5979.68|5978.98|5979.93|5979.23|5979.43|5978.73|24
1731458240000|2024-11-13 00:37:20|5979.55|5978.85|5979.68|5978.98|5979.68|5978.98|5979.55|5978.85|4
1731458250000|2024-11-13 00:37:30|5979.93|5979.23|5979.93|5979.23|5979.93|5979.23|5979.93|5979.23|8
1731458260000|2024-11-13 00:37:40|||||||||2
1731458270000|2024-11-13 00:37:50|5979.8|5979.1|5979.8|5979.1|5979.93|5979.23|5979.68|5978.98|18
1731458280000|2024-11-13 00:38:00|5979.93|5979.23|5979.93|5979.23|5979.93|5979.23|5979.93|5979.23|0
1731458290000|2024-11-13 00:38:10|5979.8|5979.1|5979.68|5978.98|5979.8|5979.1|5979.68|5978.98|7
1731458300000|2024-11-13 00:38:20|5979.8|5979.1|5979.68|5978.98|5979.8|5979.1|5979.68|5978.98|3
1731458310000|2024-11-13 00:38:30|5979.93|5979.23|5979.93|5979.23|5979.93|5979.23|5979.93|5979.23|4
1731458320000|2024-11-13 00:38:40|5979.8|5979.1|5979.68|5978.98|5979.8|5979.1|5979.68|5978.98|1
1731458330000|2024-11-13 00:38:50|5979.43|5978.73|5979.18|5978.48|5979.43|5978.73|5979.18|5978.48|10
1731458340000|2024-11-13 00:39:00|5979.43|5978.73|5979.3|5978.6|5979.43|5978.73|5979.18|5978.48|15
1731458350000|2024-11-13 00:39:10|5979.18|5978.48|5979.43|5978.73|5979.43|5978.73|5979.18|5978.48|3
1731458360000|2024-11-13 00:39:20|5979.3|5978.6|5979.18|5978.48|5979.3|5978.6|5979.18|5978.48|18
1731458370000|2024-11-13 00:39:30|5979.3|5978.6|5979.43|5978.73|5979.43|5978.73|5979.3|5978.6|2
1731458380000|2024-11-13 00:39:40|5979.3|5978.6|5979.18|5978.48|5979.43|5978.73|5979.18|5978.48|6
1731458390000|2024-11-13 00:39:50|5979.3|5978.6|5979.18|5978.48|5979.43|5978.73|5979.18|5978.48|5
1731458400000|2024-11-13 00:40:00|5979.43|5978.73|5979.43|5978.73|5979.43|5978.73|5979.43|5978.73|5
1731458410000|2024-11-13 00:40:10|5979.18|5978.48|5979.18|5978.48|5979.18|5978.48|5979.18|5978.48|11
1731458420000|2024-11-13 00:40:20|5979.43|5978.73|5979.43|5978.73|5979.43|5978.73|5979.43|5978.73|13
1731458430000|2024-11-13 00:40:30|5979.3|5978.6|5979.43|5978.73|5979.43|5978.73|5979.3|5978.6|14
1731458440000|2024-11-13 00:40:40|5979.55|5978.85|5979.43|5978.73|5979.55|5978.85|5979.43|5978.73|10
1731458450000|2024-11-13 00:40:50|5979.55|5978.85|5979.55|5978.85|5979.68|5978.98|5979.43|5978.73|9
1731458460000|2024-11-13 00:41:00|5979.68|5978.98|5979.43|5978.73|5979.68|5978.98|5979.43|5978.73|3
1731458480000|2024-11-13 00:41:20|5979.3|5978.6|5979.3|5978.6|5979.3|5978.6|5979.3|5978.6|7
1731458490000|2024-11-13 00:41:30|5979.18|5978.48|5979.18|5978.48|5979.3|5978.6|5979.18|5978.48|2
1731458500000|2024-11-13 00:41:40|5979.43|5978.73|5979.43|5978.73|5979.43|5978.73|5979.43|5978.73|4
1731458520000|2024-11-13 00:42:00|5979.68|5978.98|5979.68|5978.98|5979.68|5978.98|5979.55|5978.85|9
1731458530000|2024-11-13 00:42:10|5979.55|5978.85|5979.43|5978.73|5979.55|5978.85|5979.43|5978.73|3
1731458540000|2024-11-13 00:42:20|5979.55|5978.85|5980.43|5979.73|5980.43|5979.73|5979.55|5978.85|92
1731458550000|2024-11-13 00:42:30|5980.55|5979.85|5980.68|5979.98|5980.68|5979.98|5980.43|5979.73|44
1731458560000|2024-11-13 00:42:40|5980.55|5979.85|5980.18|5979.48|5980.68|5979.98|5980.18|5979.48|69
1731458580000|2024-11-13 00:43:00|||||||||54
1731458590000|2024-11-13 00:43:10|5980.43|5979.73|5980.18|5979.48|5980.43|5979.73|5980.18|5979.48|31
1731458600000|2024-11-13 00:43:20|5980.3|5979.6|5980.43|5979.73|5980.43|5979.73|5980.3|5979.6|9
1731458610000|2024-11-13 00:43:30|5980.3|5979.6|5980.18|5979.48|5980.3|5979.6|5980.18|5979.48|10
1731458620000|2024-11-13 00:43:40|5980.3|5979.6|5980.18|5979.48|5980.3|5979.6|5980.18|5979.48|19
1731458630000|2024-11-13 00:43:50|5980.3|5979.6|5980.18|5979.48|5980.43|5979.73|5980.18|5979.48|24
1731458640000|2024-11-13 00:44:00|5980.43|5979.73|5980.18|5979.48|5980.43|5979.73|5980.05|5979.35|47
1731458660000|2024-11-13 00:44:20|5980.3|5979.6|5980.55|5979.85|5980.68|5979.98|5980.3|5979.6|33
1731458670000|2024-11-13 00:44:30|5980.43|5979.73|5980.43|5979.73|5980.68|5979.98|5980.43|5979.73|25
1731458680000|2024-11-13 00:44:40|||||||||16
1731458690000|2024-11-13 00:44:50|||||||||6
1731458700000|2024-11-13 00:45:00|5980.55|5979.85|5980.43|5979.73|5980.55|5979.85|5980.43|5979.73|21
1731458710000|2024-11-13 00:45:10|5980.55|5979.85|5980.8|5980.1|5980.93|5980.23|5980.55|5979.85|43
1731458720000|2024-11-13 00:45:20|5980.68|5979.98|5980.18|5979.48|5980.8|5980.1|5980.18|5979.48|120
1731458730000|2024-11-13 00:45:30|5980.3|5979.6|5980.43|5979.73|5980.43|5979.73|5980.3|5979.6|22
1731458740000|2024-11-13 00:45:40|5980.3|5979.6|5980.43|5979.73|5980.43|5979.73|5980.3|5979.6|5
1731458750000|2024-11-13 00:45:50|||||||||1
1731458760000|2024-11-13 00:46:00|5980.55|5979.85|5980.68|5979.98|5980.68|5979.98|5980.43|5979.73|21
1731458770000|2024-11-13 00:46:10|||||||||1
1731458780000|2024-11-13 00:46:20|||||||||23
1731458790000|2024-11-13 00:46:30|||||||||1
1731458800000|2024-11-13 00:46:40|||||||||13
1731458810000|2024-11-13 00:46:50|5980.8|5980.1|5980.93|5980.23|5980.93|5980.23|5980.8|5980.1|16
1731458820000|2024-11-13 00:47:00|||||||||6
1731458830000|2024-11-13 00:47:10|5980.8|5980.1|5980.93|5980.23|5980.93|5980.23|5980.68|5979.98|26
1731458840000|2024-11-13 00:47:20|5980.8|5980.1|5980.68|5979.98|5980.93|5980.23|5980.68|5979.98|6
1731458850000|2024-11-13 00:47:30|5980.8|5980.1|5980.93|5980.23|5980.93|5980.23|5980.8|5980.1|21
1731458860000|2024-11-13 00:47:40|5981.18|5980.48|5980.93|5980.23|5981.18|5980.48|5980.93|5980.23|33
1731458870000|2024-11-13 00:47:50|5980.8|5980.1|5980.93|5980.23|5980.93|5980.23|5980.8|5980.1|36
1731458880000|2024-11-13 00:48:00|5981.18|5980.48|5981.18|5980.48|5981.18|5980.48|5981.05|5980.35|24
1731458890000|2024-11-13 00:48:10|5981.3|5980.6|5981.18|5980.48|5981.3|5980.6|5981.18|5980.48|33
1731458910000|2024-11-13 00:48:30|5981.43|5980.73|5981.18|5980.48|5981.43|5980.73|5981.18|5980.48|28
1731458920000|2024-11-13 00:48:40|5981.3|5980.6|5981.43|5980.73|5981.43|5980.73|5981.3|5980.6|5
1731458930000|2024-11-13 00:48:50|5981.18|5980.48|5981.43|5980.73|5981.55|5980.85|5981.18|5980.48|51
1731458940000|2024-11-13 00:49:00|5981.55|5980.85|5981.43|5980.73|5981.55|5980.85|5981.43|5980.73|8
1731458950000|2024-11-13 00:49:10|5981.55|5980.85|5981.68|5980.98|5981.68|5980.98|5981.55|5980.85|7
1731458960000|2024-11-13 00:49:20|5981.55|5980.85|5981.43|5980.73|5981.68|5980.98|5981.43|5980.73|10
1731458970000|2024-11-13 00:49:30|5981.55|5980.85|5981.43|5980.73|5981.68|5980.98|5981.43|5980.73|17
1731458980000|2024-11-13 00:49:40|5981.55|5980.85|5981.43|5980.73|5981.68|5980.98|5981.43|5980.73|15
1731458990000|2024-11-13 00:49:50|5981.55|5980.85|5981.68|5980.98|5981.68|5980.98|5981.55|5980.85|42
1731459000000|2024-11-13 00:50:00|||||||||4
1731459030000|2024-11-13 00:50:30|5981.93|5981.23|5981.93|5981.23|5982.05|5981.35|5981.93|5981.23|62
1731459040000|2024-11-13 00:50:40|||||||||4
1731459050000|2024-11-13 00:50:50|5981.8|5981.1|5981.93|5981.23|5981.93|5981.23|5981.8|5981.1|41
1731459060000|2024-11-13 00:51:00|5982.05|5981.35|5981.93|5981.23|5982.18|5981.48|5981.8|5981.1|37
1731459070000|2024-11-13 00:51:10|5981.8|5981.1|5981.8|5981.1|5981.93|5981.23|5981.8|5981.1|61
1731459080000|2024-11-13 00:51:20|5981.68|5980.98|5980.93|5980.23|5981.93|5981.23|5980.93|5980.23|73
1731459090000|2024-11-13 00:51:30|5981.18|5980.48|5980.8|5980.1|5981.18|5980.48|5980.68|5979.98|75
1731459100000|2024-11-13 00:51:40|5980.68|5979.98|5980.43|5979.73|5980.8|5980.1|5980.43|5979.73|62
1731459120000|2024-11-13 00:52:00|5979.93|5979.23|5980.43|5979.73|5980.43|5979.73|5979.93|5979.23|67
1731459130000|2024-11-13 00:52:10|5980.68|5979.98|5980.43|5979.73|5980.68|5979.98|5980.43|5979.73|68
1731459140000|2024-11-13 00:52:20|5980.55|5979.85|5980.43|5979.73|5980.55|5979.85|5980.43|5979.73|9
1731459150000|2024-11-13 00:52:30|5980.3|5979.6|5980.43|5979.73|5980.43|5979.73|5980.3|5979.6|10
1731459160000|2024-11-13 00:52:40|5980.3|5979.6|5980.18|5979.48|5980.3|5979.6|5980.18|5979.48|7
1731459170000|2024-11-13 00:52:50|5980.05|5979.35|5979.68|5978.98|5980.05|5979.35|5979.68|5978.98|34
1731459180000|2024-11-13 00:53:00|5979.8|5979.1|5979.93|5979.23|5979.93|5979.23|5979.8|5979.1|9
1731459190000|2024-11-13 00:53:10|5980.05|5979.35|5980.18|5979.48|5980.18|5979.48|5980.05|5979.35|3
1731459200000|2024-11-13 00:53:20|5980.05|5979.35|5979.93|5979.23|5980.05|5979.35|5979.93|5979.23|3
1731459220000|2024-11-13 00:53:40|||||||||4
1731459230000|2024-11-13 00:53:50|||||||||3
1731459240000|2024-11-13 00:54:00|5980.05|5979.35|5979.93|5979.23|5980.05|5979.35|5979.93|5979.23|6
1731459250000|2024-11-13 00:54:10|||||||||2
1731459260000|2024-11-13 00:54:20|5979.8|5979.1|5979.8|5979.1|5979.8|5979.1|5979.8|5979.1|9
1731459270000|2024-11-13 00:54:30|5979.68|5978.98|5980.43|5979.73|5980.43|5979.73|5979.68|5978.98|35
1731459280000|2024-11-13 00:54:40|5980.3|5979.6|5980.43|5979.73|5980.68|5979.98|5980.3|5979.6|48
1731459290000|2024-11-13 00:54:50|5980.55|5979.85|5980.68|5979.98|5980.8|5980.1|5980.55|5979.85|54
1731459310000|2024-11-13 00:55:10|5980.55|5979.85|5980.43|5979.73|5980.68|5979.98|5980.43|5979.73|24
1731459330000|2024-11-13 00:55:30|||||||||6
1731459340000|2024-11-13 00:55:40|5980.68|5979.98|5980.55|5979.85|5980.68|5979.98|5980.43|5979.73|11
1731459350000|2024-11-13 00:55:50|5980.68|5979.98|5980.68|5979.98|5980.68|5979.98|5980.68|5979.98|0
1731459370000|2024-11-13 00:56:10|||||||||11
1731459380000|2024-11-13 00:56:20|5980.93|5980.23|5980.93|5980.23|5980.93|5980.23|5980.93|5980.23|7
1731459390000|2024-11-13 00:56:30|5981.18|5980.48|5980.93|5980.23|5981.18|5980.48|5980.93|5980.23|12
1731459400000|2024-11-13 00:56:40|||||||||1
1731459420000|2024-11-13 00:57:00|||||||||5
1731459430000|2024-11-13 00:57:10|5980.68|5979.98|5980.68|5979.98|5980.68|5979.98|5980.68|5979.98|35
1731459440000|2024-11-13 00:57:20|5980.55|5979.85|5979.93|5979.23|5980.55|5979.85|5979.93|5979.23|60
1731459450000|2024-11-13 00:57:30|5980.05|5979.35|5979.93|5979.23|5980.05|5979.35|5979.93|5979.23|15
1731459470000|2024-11-13 00:57:50|5980.18|5979.48|5980.18|5979.48|5980.18|5979.48|5980.18|5979.48|13
1731459480000|2024-11-13 00:58:00|5979.93|5979.23|5979.93|5979.23|5979.93|5979.23|5979.68|5978.98|46
1731459490000|2024-11-13 00:58:10|||||||||4
1731459510000|2024-11-13 00:58:30|5979.8|5979.1|5979.68|5978.98|5979.8|5979.1|5979.68|5978.98|13
1731459520000|2024-11-13 00:58:40|5979.8|5979.1|5979.93|5979.23|5979.93|5979.23|5979.68|5978.98|3
1731459530000|2024-11-13 00:58:50|5979.8|5979.1|5979.8|5979.1|5979.8|5979.1|5979.8|5979.1|3
1731459540000|2024-11-13 00:59:00|5979.68|5978.98|5979.93|5979.23|5979.93|5979.23|5979.68|5978.98|6
1731459550000|2024-11-13 00:59:10|5979.8|5979.1|5979.93|5979.23|5979.93|5979.23|5979.68|5978.98|4
1731459560000|2024-11-13 00:59:20|||||||||11
1731459570000|2024-11-13 00:59:30|5980.18|5979.48|5980.05|5979.35|5980.18|5979.48|5980.05|5979.35|6
1731459580000|2024-11-13 00:59:40|5980.18|5979.48|5980.18|5979.48|5980.18|5979.48|5980.05|5979.35|0
1731459590000|2024-11-13 00:59:50|5980.05|5979.35|5979.68|5978.98|5980.18|5979.48|5979.68|5978.98|23
1731459600000|2024-11-13 01:00:00|5979.93|5979.23|5980.18|5979.48|5980.18|5979.48|5979.93|5979.23|39
1731459610000|2024-11-13 01:00:10|||||||||2
1731459620000|2024-11-13 01:00:20|5980.43|5979.73|5979.93|5979.23|5980.43|5979.73|5979.93|5979.23|28
1731459630000|2024-11-13 01:00:30|5980.05|5979.35|5980.18|5979.48|5980.18|5979.48|5980.05|5979.35|6
1731459640000|2024-11-13 01:00:40|5980.05|5979.35|5979.68|5978.98|5980.05|5979.35|5979.68|5978.98|11
1731459650000|2024-11-13 01:00:50|5979.8|5979.1|5979.68|5978.98|5979.93|5979.23|5979.68|5978.98|8
1731459660000|2024-11-13 01:01:00|5979.8|5979.1|5979.68|5978.98|5979.93|5979.23|5979.68|5978.98|9
1731459670000|2024-11-13 01:01:10|5979.8|5979.1|5979.68|5978.98|5979.8|5979.1|5979.68|5978.98|9
1731459680000|2024-11-13 01:01:20|5979.8|5979.1|5980.18|5979.48|5980.18|5979.48|5979.8|5979.1|9
1731459690000|2024-11-13 01:01:30|5980.05|5979.35|5979.93|5979.23|5980.18|5979.48|5979.93|5979.23|8
1731459700000|2024-11-13 01:01:40|||||||||3
1731459710000|2024-11-13 01:01:50|5980.05|5979.35|5979.93|5979.23|5980.05|5979.35|5979.93|5979.23|1
1731459720000|2024-11-13 01:02:00|5980.05|5979.35|5980.18|5979.48|5980.18|5979.48|5980.05|5979.35|2
1731459740000|2024-11-13 01:02:20|5980.43|5979.73|5980.18|5979.48|5980.43|5979.73|5980.18|5979.48|16
1731459750000|2024-11-13 01:02:30|5979.93|5979.23|5979.93|5979.23|5979.93|5979.23|5979.93|5979.23|14
1731459760000|2024-11-13 01:02:40|5979.8|5979.1|5979.93|5979.23|5979.93|5979.23|5979.8|5979.1|0
1731459780000|2024-11-13 01:03:00|5980.05|5979.35|5980.05|5979.35|5980.18|5979.48|5980.05|5979.35|7
1731459790000|2024-11-13 01:03:10|5979.93|5979.23|5979.93|5979.23|5979.93|5979.23|5979.93|5979.23|6
1731459800000|2024-11-13 01:03:20|5979.8|5979.1|5979.68|5978.98|5979.8|5979.1|5979.68|5978.98|22
1731459810000|2024-11-13 01:03:30|5979.55|5978.85|5979.68|5978.98|5979.68|5978.98|5979.55|5978.85|0
1731459820000|2024-11-13 01:03:40|5979.8|5979.1|5979.68|5978.98|5979.8|5979.1|5979.68|5978.98|10
1731459840000|2024-11-13 01:04:00|5980.18|5979.48|5980.18|5979.48|5980.18|5979.48|5980.18|5979.48|25
1731459850000|2024-11-13 01:04:10|5979.93|5979.23|5980.18|5979.48|5980.18|5979.48|5979.93|5979.23|68
1731459860000|2024-11-13 01:04:20|||||||||1
1731459870000|2024-11-13 01:04:30|||||||||5
1731459880000|2024-11-13 01:04:40|5980.3|5979.6|5980.18|5979.48|5980.3|5979.6|5980.18|5979.48|18
1731459890000|2024-11-13 01:04:50|5980.05|5979.35|5979.93|5979.23|5980.05|5979.35|5979.93|5979.23|17
1731459900000|2024-11-13 01:05:00|5979.8|5979.1|5979.93|5979.23|5980.05|5979.35|5979.68|5978.98|25
1731459910000|2024-11-13 01:05:10|5980.05|5979.35|5980.18|5979.48|5980.18|5979.48|5979.93|5979.23|3
1731459920000|2024-11-13 01:05:20|5980.05|5979.35|5979.93|5979.23|5980.05|5979.35|5979.93|5979.23|1
1731459930000|2024-11-13 01:05:30|5980.05|5979.35|5979.93|5979.23|5980.18|5979.48|5979.93|5979.23|9
1731459940000|2024-11-13 01:05:40|5979.8|5979.1|5979.68|5978.98|5979.8|5979.1|5979.68|5978.98|11
1731459950000|2024-11-13 01:05:50|5979.43|5978.73|5979.43|5978.73|5979.43|5978.73|5979.43|5978.73|7
1731459960000|2024-11-13 01:06:00|5979.55|5978.85|5979.18|5978.48|5979.55|5978.85|5979.18|5978.48|9
1731459970000|2024-11-13 01:06:10|5979.05|5978.35|5979.18|5978.48|5979.18|5978.48|5979.05|5978.35|8
1731459980000|2024-11-13 01:06:20|5979.43|5978.73|5979.18|5978.48|5979.43|5978.73|5979.18|5978.48|9
1731459990000|2024-11-13 01:06:30|||||||||4
1731460000000|2024-11-13 01:06:40|5979.05|5978.35|5979.05|5978.35|5979.18|5978.48|5978.93|5978.23|23
1731460010000|2024-11-13 01:06:50|5978.93|5978.23|5978.93|5978.23|5978.93|5978.23|5978.93|5978.23|0
1731460020000|2024-11-13 01:07:00|5979.18|5978.48|5979.18|5978.48|5979.18|5978.48|5979.18|5978.48|7
1731460030000|2024-11-13 01:07:10|5979.3|5978.6|5979.68|5978.98|5979.68|5978.98|5979.3|5978.6|27
1731460050000|2024-11-13 01:07:30|5979.55|5978.85|5979.43|5978.73|5979.55|5978.85|5979.43|5978.73|19
1731460060000|2024-11-13 01:07:40|5979.68|5978.98|5979.68|5978.98|5979.68|5978.98|5979.68|5978.98|7
1731460070000|2024-11-13 01:07:50|5979.43|5978.73|5979.43|5978.73|5979.43|5978.73|5979.43|5978.73|5
1731460080000|2024-11-13 01:08:00|||||||||3
1731460090000|2024-11-13 01:08:10|5979.68|5978.98|5979.68|5978.98|5979.68|5978.98|5979.68|5978.98|5
1731460110000|2024-11-13 01:08:30|5979.43|5978.73|5978.93|5978.23|5979.43|5978.73|5978.93|5978.23|21
1731460130000|2024-11-13 01:08:50|5979.05|5978.35|5978.93|5978.23|5979.18|5978.48|5978.93|5978.23|23
1731460140000|2024-11-13 01:09:00|5979.05|5978.35|5979.18|5978.48|5979.18|5978.48|5978.93|5978.23|8
1731460150000|2024-11-13 01:09:10|5979.3|5978.6|5979.43|5978.73|5979.43|5978.73|5979.3|5978.6|8
1731460170000|2024-11-13 01:09:30|5979.68|5978.98|5979.68|5978.98|5979.68|5978.98|5979.68|5978.98|27
1731460180000|2024-11-13 01:09:40|5979.43|5978.73|5979.43|5978.73|5979.43|5978.73|5979.43|5978.73|2
1731460190000|2024-11-13 01:09:50|5979.55|5978.85|5979.43|5978.73|5979.68|5978.98|5979.43|5978.73|8
1731460200000|2024-11-13 01:10:00|5979.55|5978.85|5979.68|5978.98|5979.68|5978.98|5979.43|5978.73|17
1731460210000|2024-11-13 01:10:10|||||||||4
1731460220000|2024-11-13 01:10:20|||||||||1
1731460230000|2024-11-13 01:10:30|||||||||2
1731460240000|2024-11-13 01:10:40|5979.43|5978.73|5979.43|5978.73|5979.55|5978.85|5979.43|5978.73|27
1731460260000|2024-11-13 01:11:00|||||||||2
1731460280000|2024-11-13 01:11:20|5979.55|5978.85|5979.43|5978.73|5979.68|5978.98|5979.43|5978.73|8
1731460290000|2024-11-13 01:11:30|5979.55|5978.85|5979.55|5978.85|5979.68|5978.98|5979.43|5978.73|5
1731460300000|2024-11-13 01:11:40|5979.43|5978.73|5979.68|5978.98|5979.68|5978.98|5979.43|5978.73|0
1731460320000|2024-11-13 01:12:00|5979.55|5978.85|5979.43|5978.73|5979.55|5978.85|5979.43|5978.73|15
1731460330000|2024-11-13 01:12:10|5979.18|5978.48|5979.18|5978.48|5979.18|5978.48|5979.05|5978.35|12
1731460340000|2024-11-13 01:12:20|5979.05|5978.35|5979.18|5978.48|5979.18|5978.48|5979.05|5978.35|7
1731460350000|2024-11-13 01:12:30|||||||||1
1731460360000|2024-11-13 01:12:40|5978.93|5978.23|5979.18|5978.48|5979.18|5978.48|5978.93|5978.23|13
1731460370000|2024-11-13 01:12:50|5978.93|5978.23|5978.93|5978.23|5978.93|5978.23|5978.93|5978.23|6
1731460380000|2024-11-13 01:13:00|5979.05|5978.35|5978.93|5978.23|5979.18|5978.48|5978.93|5978.23|15
1731460390000|2024-11-13 01:13:10|||||||||7
1731460400000|2024-11-13 01:13:20|5979.05|5978.35|5979.68|5978.98|5979.68|5978.98|5978.93|5978.23|41
1731460410000|2024-11-13 01:13:30|5979.8|5979.1|5979.93|5979.23|5979.93|5979.23|5979.68|5978.98|21
1731460420000|2024-11-13 01:13:40|5979.8|5979.1|5979.68|5978.98|5979.93|5979.23|5979.68|5978.98|26
1731460430000|2024-11-13 01:13:50|5979.8|5979.1|5979.93|5979.23|5979.93|5979.23|5979.8|5979.1|6
1731460440000|2024-11-13 01:14:00|5980.05|5979.35|5979.93|5979.23|5980.18|5979.48|5979.93|5979.23|17
1731460450000|2024-11-13 01:14:10|5980.05|5979.35|5979.93|5979.23|5980.05|5979.35|5979.93|5979.23|6
1731460480000|2024-11-13 01:14:40|5980.18|5979.48|5979.93|5979.23|5980.18|5979.48|5979.93|5979.23|14
1731460490000|2024-11-13 01:14:50|5979.8|5979.1|5980.18|5979.48|5980.18|5979.48|5979.68|5978.98|36
1731460500000|2024-11-13 01:15:00|5980.43|5979.73|5980.43|5979.73|5980.43|5979.73|5980.43|5979.73|27
1731460510000|2024-11-13 01:15:10|5980.55|5979.85|5980.93|5980.23|5980.93|5980.23|5980.43|5979.73|34
1731460520000|2024-11-13 01:15:20|5980.8|5980.1|5980.93|5980.23|5980.93|5980.23|5980.68|5979.98|48
1731460530000|2024-11-13 01:15:30|5981.05|5980.35|5981.43|5980.73|5981.43|5980.73|5981.05|5980.35|69
1731460540000|2024-11-13 01:15:40|5981.3|5980.6|5981.43|5980.73|5981.43|5980.73|5981.18|5980.48|49
1731460550000|2024-11-13 01:15:50|5981.18|5980.48|5980.93|5980.23|5981.18|5980.48|5980.93|5980.23|13
1731460560000|2024-11-13 01:16:00|||||||||4
1731460570000|2024-11-13 01:16:10|5981.05|5980.35|5981.18|5980.48|5981.18|5980.48|5981.05|5980.35|12
1731460590000|2024-11-13 01:16:30|5981.43|5980.73|5981.93|5981.23|5981.93|5981.23|5981.43|5980.73|67
1731460600000|2024-11-13 01:16:40|5981.8|5981.1|5981.68|5980.98|5981.8|5981.1|5981.68|5980.98|23
1731460610000|2024-11-13 01:16:50|5981.8|5981.1|5981.93|5981.23|5981.93|5981.23|5981.8|5981.1|5
1731460620000|2024-11-13 01:17:00|5982.18|5981.48|5982.18|5981.48|5982.18|5981.48|5982.18|5981.48|23
1731460630000|2024-11-13 01:17:10|||||||||15
1731460640000|2024-11-13 01:17:20|||||||||3
1731460650000|2024-11-13 01:17:30|5982.05|5981.35|5982.18|5981.48|5982.18|5981.48|5981.93|5981.23|18
1731460660000|2024-11-13 01:17:40|||||||||5
1731460680000|2024-11-13 01:18:00|5982.3|5981.6|5982.18|5981.48|5982.43|5981.73|5982.18|5981.48|18
1731460690000|2024-11-13 01:18:10|5981.93|5981.23|5981.93|5981.23|5981.93|5981.23|5981.93|5981.23|22
1731460700000|2024-11-13 01:18:20|5982.05|5981.35|5982.05|5981.35|5982.18|5981.48|5981.93|5981.23|7
1731460710000|2024-11-13 01:18:30|5981.93|5981.23|5982.18|5981.48|5982.18|5981.48|5981.93|5981.23|2
1731460720000|2024-11-13 01:18:40|5982.05|5981.35|5982.43|5981.73|5982.43|5981.73|5982.05|5981.35|14
1731460730000|2024-11-13 01:18:50|5982.3|5981.6|5982.18|5981.48|5982.43|5981.73|5982.18|5981.48|7
1731460740000|2024-11-13 01:19:00|5982.3|5981.6|5982.18|5981.48|5982.43|5981.73|5982.05|5981.35|13
1731460750000|2024-11-13 01:19:10|5982.05|5981.35|5982.18|5981.48|5982.18|5981.48|5982.05|5981.35|5
1731460760000|2024-11-13 01:19:20|5982.05|5981.35|5982.18|5981.48|5982.18|5981.48|5981.93|5981.23|14
1731460770000|2024-11-13 01:19:30|5982.3|5981.6|5982.43|5981.73|5982.43|5981.73|5982.3|5981.6|9
1731460780000|2024-11-13 01:19:40|5982.3|5981.6|5982.18|5981.48|5982.43|5981.73|5982.18|5981.48|28
1731460790000|2024-11-13 01:19:50|5982.43|5981.73|5982.18|5981.48|5982.43|5981.73|5982.18|5981.48|57
1731460800000|2024-11-13 01:20:00|5982.3|5981.6|5982.18|5981.48|5982.3|5981.6|5982.18|5981.48|5
1731460810000|2024-11-13 01:20:10|5982.05|5981.35|5981.93|5981.23|5982.18|5981.48|5981.93|5981.23|29
1731460820000|2024-11-13 01:20:20|5981.8|5981.1|5981.93|5981.23|5981.93|5981.23|5981.8|5981.1|7
1731460830000|2024-11-13 01:20:30|5981.68|5980.98|5981.68|5980.98|5981.68|5980.98|5981.68|5980.98|34
1731460840000|2024-11-13 01:20:40|5981.8|5981.1|5981.68|5980.98|5981.93|5981.23|5981.68|5980.98|18
1731460860000|2024-11-13 01:21:00|5981.93|5981.23|5981.68|5980.98|5981.93|5981.23|5981.68|5980.98|47
1731460870000|2024-11-13 01:21:10|5981.93|5981.23|5981.68|5980.98|5981.93|5981.23|5981.68|5980.98|21
1731460880000|2024-11-13 01:21:20|5981.8|5981.1|5981.68|5980.98|5981.8|5981.1|5981.68|5980.98|0
1731460890000|2024-11-13 01:21:30|5981.8|5981.1|5981.68|5980.98|5981.8|5981.1|5981.68|5980.98|13
1731460900000|2024-11-13 01:21:40|||||||||8
1731460910000|2024-11-13 01:21:50|||||||||4
1731460920000|2024-11-13 01:22:00|5981.8|5981.1|5981.93|5981.23|5981.93|5981.23|5981.8|5981.1|15
1731460930000|2024-11-13 01:22:10|5982.05|5981.35|5981.93|5981.23|5982.05|5981.35|5981.93|5981.23|21
1731460940000|2024-11-13 01:22:20|5982.05|5981.35|5981.93|5981.23|5982.05|5981.35|5981.93|5981.23|6
1731460950000|2024-11-13 01:22:30|5982.05|5981.35|5981.93|5981.23|5982.18|5981.48|5981.93|5981.23|12
1731460960000|2024-11-13 01:22:40|5982.05|5981.35|5981.93|5981.23|5982.18|5981.48|5981.93|5981.23|27
1731460970000|2024-11-13 01:22:50|5982.05|5981.35|5981.93|5981.23|5982.18|5981.48|5981.93|5981.23|29
1731460980000|2024-11-13 01:23:00|5981.8|5981.1|5981.68|5980.98|5981.93|5981.23|5981.68|5980.98|12
1731460990000|2024-11-13 01:23:10|5981.8|5981.1|5981.93|5981.23|5981.93|5981.23|5981.8|5981.1|15
1731461010000|2024-11-13 01:23:30|5981.8|5981.1|5981.68|5980.98|5981.93|5981.23|5981.68|5980.98|16
1731461020000|2024-11-13 01:23:40|5981.8|5981.1|5981.8|5981.1|5981.93|5981.23|5981.68|5980.98|7
1731461030000|2024-11-13 01:23:50|5981.93|5981.23|5981.93|5981.23|5981.93|5981.23|5981.8|5981.1|1
1731461040000|2024-11-13 01:24:00|5981.8|5981.1|5981.93|5981.23|5982.18|5981.48|5981.8|5981.1|31
1731461050000|2024-11-13 01:24:10|5982.05|5981.35|5982.18|5981.48|5982.18|5981.48|5982.05|5981.35|3
1731461060000|2024-11-13 01:24:20|5982.05|5981.35|5981.93|5981.23|5982.18|5981.48|5981.93|5981.23|14
1731461080000|2024-11-13 01:24:40|5981.8|5981.1|5981.68|5980.98|5981.8|5981.1|5981.68|5980.98|27
1731461090000|2024-11-13 01:24:50|||||||||1
1731461100000|2024-11-13 01:25:00|5981.8|5981.1|5981.68|5980.98|5981.8|5981.1|5981.68|5980.98|13
1731461110000|2024-11-13 01:25:10|5981.43|5980.73|5981.43|5980.73|5981.43|5980.73|5981.43|5980.73|14
1731461120000|2024-11-13 01:25:20|5981.3|5980.6|5980.93|5980.23|5981.3|5980.6|5980.93|5980.23|36
1731461130000|2024-11-13 01:25:30|||||||||2
1731461140000|2024-11-13 01:25:40|5981.05|5980.35|5981.93|5981.23|5981.93|5981.23|5980.93|5980.23|87
1731461150000|2024-11-13 01:25:50|5981.8|5981.1|5981.68|5980.98|5981.8|5981.1|5981.43|5980.73|27
1731461170000|2024-11-13 01:26:10|5981.8|5981.1|5981.68|5980.98|5981.8|5981.1|5981.68|5980.98|21
1731461180000|2024-11-13 01:26:20|5981.8|5981.1|5981.68|5980.98|5981.8|5981.1|5981.68|5980.98|9
1731461190000|2024-11-13 01:26:30|5981.55|5980.85|5981.43|5980.73|5981.55|5980.85|5981.43|5980.73|15
1731461200000|2024-11-13 01:26:40|5981.18|5980.48|5981.43|5980.73|5981.43|5980.73|5981.18|5980.48|19
1731461220000|2024-11-13 01:27:00|5981.3|5980.6|5981.18|5980.48|5981.43|5980.73|5980.93|5980.23|31
1731461230000|2024-11-13 01:27:10|5981.05|5980.35|5981.18|5980.48|5981.18|5980.48|5981.05|5980.35|6
1731461240000|2024-11-13 01:27:20|5981.05|5980.35|5981.18|5980.48|5981.18|5980.48|5980.93|5980.23|17
1731461250000|2024-11-13 01:27:30|5981.05|5980.35|5980.93|5980.23|5981.05|5980.35|5980.93|5980.23|3
1731461260000|2024-11-13 01:27:40|5980.68|5979.98|5980.68|5979.98|5980.68|5979.98|5980.68|5979.98|30
1731461280000|2024-11-13 01:28:00|5980.93|5980.23|5980.93|5980.23|5981.18|5980.48|5980.93|5980.23|169
1731461290000|2024-11-13 01:28:10|5981.05|5980.35|5981.18|5980.48|5981.18|5980.48|5980.93|5980.23|4
1731461300000|2024-11-13 01:28:20|5981.05|5980.35|5981.05|5980.35|5981.18|5980.48|5980.93|5980.23|8
1731461310000|2024-11-13 01:28:30|5980.93|5980.23|5981.18|5980.48|5981.18|5980.48|5980.93|5980.23|3
1731461320000|2024-11-13 01:28:40|5981.43|5980.73|5981.68|5980.98|5981.68|5980.98|5981.43|5980.73|35
1731461330000|2024-11-13 01:28:50|5981.8|5981.1|5981.93|5981.23|5981.93|5981.23|5981.8|5981.1|21
1731461340000|2024-11-13 01:29:00|5981.8|5981.1|5981.68|5980.98|5981.8|5981.1|5981.68|5980.98|24
1731461350000|2024-11-13 01:29:10|||||||||3
1731461360000|2024-11-13 01:29:20|5981.8|5981.1|5981.68|5980.98|5981.93|5981.23|5981.68|5980.98|12
1731461370000|2024-11-13 01:29:30|||||||||6
1731461380000|2024-11-13 01:29:40|5981.93|5981.23|5981.68|5980.98|5981.93|5981.23|5981.68|5980.98|5
1731461390000|2024-11-13 01:29:50|5981.8|5981.1|5982.18|5981.48|5982.18|5981.48|5981.8|5981.1|34
1731461400000|2024-11-13 01:30:00|5982.3|5981.6|5982.68|5981.98|5982.68|5981.98|5982.3|5981.6|71
1731461410000|2024-11-13 01:30:10|||||||||29
1731461420000|2024-11-13 01:30:20|5982.55|5981.85|5982.18|5981.48|5982.55|5981.85|5982.18|5981.48|144
1731461430000|2024-11-13 01:30:30|5982.3|5981.6|5982.18|5981.48|5982.3|5981.6|5982.18|5981.48|32
1731461440000|2024-11-13 01:30:40|5981.93|5981.23|5981.93|5981.23|5982.05|5981.35|5981.93|5981.23|21
1731461450000|2024-11-13 01:30:50|5982.05|5981.35|5982.18|5981.48|5982.18|5981.48|5982.05|5981.35|13
1731461460000|2024-11-13 01:31:00|5982.3|5981.6|5982.18|5981.48|5982.3|5981.6|5982.18|5981.48|22
1731461470000|2024-11-13 01:31:10|5982.3|5981.6|5982.18|5981.48|5982.43|5981.73|5982.18|5981.48|50
1731461480000|2024-11-13 01:31:20|5982.3|5981.6|5982.05|5981.35|5982.3|5981.6|5981.93|5981.23|19
1731461490000|2024-11-13 01:31:30|5982.18|5981.48|5982.43|5981.73|5982.43|5981.73|5982.18|5981.48|17
1731461500000|2024-11-13 01:31:40|5982.18|5981.48|5982.18|5981.48|5982.43|5981.73|5982.18|5981.48|16
1731461510000|2024-11-13 01:31:50|5982.3|5981.6|5982.43|5981.73|5982.43|5981.73|5982.3|5981.6|3
1731461520000|2024-11-13 01:32:00|5982.68|5981.98|5982.68|5981.98|5982.68|5981.98|5982.43|5981.73|41
1731461530000|2024-11-13 01:32:10|5982.43|5981.73|5982.43|5981.73|5982.43|5981.73|5982.43|5981.73|13
1731461540000|2024-11-13 01:32:20|5982.3|5981.6|5982.43|5981.73|5982.43|5981.73|5982.18|5981.48|21
1731461550000|2024-11-13 01:32:30|5982.68|5981.98|5982.43|5981.73|5982.68|5981.98|5982.43|5981.73|24
1731461560000|2024-11-13 01:32:40|5982.55|5981.85|5982.43|5981.73|5982.68|5981.98|5982.43|5981.73|13
1731461570000|2024-11-13 01:32:50|5982.18|5981.48|5982.18|5981.48|5982.18|5981.48|5982.05|5981.35|43
1731461580000|2024-11-13 01:33:00|5982.05|5981.35|5982.18|5981.48|5982.18|5981.48|5982.05|5981.35|43
1731461590000|2024-11-13 01:33:10|5981.93|5981.23|5981.93|5981.23|5981.93|5981.23|5981.93|5981.23|12
1731461600000|2024-11-13 01:33:20|5982.05|5981.35|5981.93|5981.23|5982.05|5981.35|5981.93|5981.23|20
1731461610000|2024-11-13 01:33:30|5982.05|5981.35|5982.18|5981.48|5982.18|5981.48|5981.93|5981.23|18
1731461630000|2024-11-13 01:33:50|5982.05|5981.35|5982.05|5981.35|5982.05|5981.35|5982.05|5981.35|20
1731461640000|2024-11-13 01:34:00|5982.18|5981.48|5982.18|5981.48|5982.18|5981.48|5982.18|5981.48|0
1731461650000|2024-11-13 01:34:10|5982.3|5981.6|5982.43|5981.73|5982.43|5981.73|5982.3|5981.6|14
1731461660000|2024-11-13 01:34:20|5982.55|5981.85|5982.43|5981.73|5982.55|5981.85|5982.43|5981.73|35
1731461670000|2024-11-13 01:34:30|5982.55|5981.85|5982.43|5981.73|5982.68|5981.98|5982.43|5981.73|2
1731461690000|2024-11-13 01:34:50|5982.68|5981.98|5982.43|5981.73|5982.68|5981.98|5982.43|5981.73|30
1731461700000|2024-11-13 01:35:00|5982.3|5981.6|5982.18|5981.48|5982.43|5981.73|5982.18|5981.48|25
1731461710000|2024-11-13 01:35:10|5982.43|5981.73|5982.43|5981.73|5982.43|5981.73|5982.43|5981.73|8
1731461720000|2024-11-13 01:35:20|5982.55|5981.85|5982.68|5981.98|5982.68|5981.98|5982.43|5981.73|24
1731461730000|2024-11-13 01:35:30|5982.43|5981.73|5982.68|5981.98|5982.68|5981.98|5982.43|5981.73|5
1731461740000|2024-11-13 01:35:40|5982.18|5981.48|5981.68|5980.98|5982.18|5981.48|5981.68|5980.98|52
1731461750000|2024-11-13 01:35:50|5981.43|5980.73|5981.43|5980.73|5981.43|5980.73|5981.43|5980.73|12
1731461760000|2024-11-13 01:36:00|5981.55|5980.85|5981.68|5980.98|5981.68|5980.98|5981.55|5980.85|22
1731461770000|2024-11-13 01:36:10|5981.93|5981.23|5981.93|5981.23|5981.93|5981.23|5981.8|5981.1|15
1731461790000|2024-11-13 01:36:30|5981.8|5981.1|5981.93|5981.23|5981.93|5981.23|5981.8|5981.1|4
1731461810000|2024-11-13 01:36:50|5981.68|5980.98|5981.43|5980.73|5981.68|5980.98|5981.43|5980.73|17
1731461820000|2024-11-13 01:37:00|||||||||45
1731461830000|2024-11-13 01:37:10|5981.55|5980.85|5981.43|5980.73|5981.68|5980.98|5981.43|5980.73|12
1731461840000|2024-11-13 01:37:20|5981.55|5980.85|5981.43|5980.73|5981.68|5980.98|5981.43|5980.73|7
1731461850000|2024-11-13 01:37:30|5981.55|5980.85|5981.18|5980.48|5981.55|5980.85|5981.18|5980.48|31
1731461880000|2024-11-13 01:38:00|5981.05|5980.35|5980.68|5979.98|5981.05|5980.35|5980.68|5979.98|28
1731461890000|2024-11-13 01:38:10|5980.8|5980.1|5980.93|5980.23|5981.18|5980.48|5980.8|5980.1|39
1731461900000|2024-11-13 01:38:20|5980.68|5979.98|5980.43|5979.73|5980.68|5979.98|5980.43|5979.73|73
1731461910000|2024-11-13 01:38:30|||||||||5
1731461920000|2024-11-13 01:38:40|5980.55|5979.85|5980.43|5979.73|5980.68|5979.98|5980.43|5979.73|49
1731461930000|2024-11-13 01:38:50|5980.68|5979.98|5980.68|5979.98|5980.68|5979.98|5980.68|5979.98|8
1731461940000|2024-11-13 01:39:00|5980.43|5979.73|5980.43|5979.73|5980.43|5979.73|5980.43|5979.73|6
1731461950000|2024-11-13 01:39:10|5980.18|5979.48|5980.43|5979.73|5980.43|5979.73|5980.18|5979.48|32
1731461960000|2024-11-13 01:39:20|5980.68|5979.98|5981.18|5980.48|5981.18|5980.48|5980.68|5979.98|48
1731461980000|2024-11-13 01:39:40|5981.43|5980.73|5981.43|5980.73|5981.68|5980.98|5981.43|5980.73|32
1731461990000|2024-11-13 01:39:50|5981.55|5980.85|5981.43|5980.73|5981.55|5980.85|5981.43|5980.73|1
1731462000000|2024-11-13 01:40:00|5981.55|5980.85|5981.43|5980.73|5981.55|5980.85|5981.43|5980.73|12
1731462010000|2024-11-13 01:40:10|5981.55|5980.85|5981.55|5980.85|5981.68|5980.98|5981.43|5980.73|33
1731462020000|2024-11-13 01:40:20|5981.43|5980.73|5981.43|5980.73|5981.43|5980.73|5981.43|5980.73|0
1731462030000|2024-11-13 01:40:30|5981.3|5980.6|5981.18|5980.48|5981.3|5980.6|5981.18|5980.48|3
1731462040000|2024-11-13 01:40:40|5981.3|5980.6|5981.18|5980.48|5981.3|5980.6|5981.18|5980.48|40
1731462050000|2024-11-13 01:40:50|5981.05|5980.35|5980.93|5980.23|5981.05|5980.35|5980.68|5979.98|17
1731462060000|2024-11-13 01:41:00|5980.8|5980.1|5980.93|5980.23|5980.93|5980.23|5980.8|5980.1|24
1731462070000|2024-11-13 01:41:10|5980.68|5979.98|5980.93|5980.23|5980.93|5980.23|5980.68|5979.98|30
1731462080000|2024-11-13 01:41:20|5980.8|5980.1|5980.68|5979.98|5980.8|5980.1|5980.68|5979.98|12
1731462090000|2024-11-13 01:41:30|||||||||3
1731462110000|2024-11-13 01:41:50|5980.8|5980.1|5980.68|5979.98|5980.8|5980.1|5980.68|5979.98|7
1731462120000|2024-11-13 01:42:00|5980.55|5979.85|5978.18|5977.48|5980.55|5979.85|5978.18|5977.48|199
1731462130000|2024-11-13 01:42:10|5977.93|5977.23|5978.43|5977.73|5978.43|5977.73|5977.68|5976.98|226
1731462140000|2024-11-13 01:42:20|||||||||12
1731462150000|2024-11-13 01:42:30|5978.55|5977.85|5978.93|5978.23|5978.93|5978.23|5978.55|5977.85|67
1731462160000|2024-11-13 01:42:40|5978.68|5977.98|5979.18|5978.48|5979.18|5978.48|5978.68|5977.98|50
1731462170000|2024-11-13 01:42:50|5979.05|5978.35|5978.93|5978.23|5979.05|5978.35|5978.93|5978.23|8
1731462180000|2024-11-13 01:43:00|5979.18|5978.48|5978.93|5978.23|5979.43|5978.73|5978.93|5978.23|32
1731462190000|2024-11-13 01:43:10|5978.68|5977.98|5978.93|5978.23|5979.18|5978.48|5978.68|5977.98|73
1731462200000|2024-11-13 01:43:20|5979.05|5978.35|5978.93|5978.23|5979.18|5978.48|5978.93|5978.23|13
1731462210000|2024-11-13 01:43:30|5978.68|5977.98|5978.93|5978.23|5978.93|5978.23|5978.68|5977.98|22
1731462220000|2024-11-13 01:43:40|5979.05|5978.35|5978.93|5978.23|5979.3|5978.6|5978.93|5978.23|21
1731462230000|2024-11-13 01:43:50|5979.18|5978.48|5978.93|5978.23|5979.3|5978.6|5978.93|5978.23|15
1731462240000|2024-11-13 01:44:00|5978.8|5978.1|5978.68|5977.98|5978.93|5978.23|5978.68|5977.98|21
1731462250000|2024-11-13 01:44:10|5978.93|5978.23|5978.93|5978.23|5978.93|5978.23|5978.93|5978.23|15
1731462260000|2024-11-13 01:44:20|5979.18|5978.48|5979.18|5978.48|5979.18|5978.48|5979.18|5978.48|10
1731462270000|2024-11-13 01:44:30|5979.43|5978.73|5979.3|5978.6|5979.43|5978.73|5979.18|5978.48|26
1731462280000|2024-11-13 01:44:40|5979.43|5978.73|5979.68|5978.98|5979.68|5978.98|5979.43|5978.73|22
1731462290000|2024-11-13 01:44:50|5979.8|5979.1|5979.68|5978.98|5979.93|5979.23|5979.68|5978.98|22
1731462300000|2024-11-13 01:45:00|5979.55|5978.85|5979.8|5979.1|5979.93|5979.23|5979.43|5978.73|34
1731462310000|2024-11-13 01:45:10|5979.93|5979.23|5980.43|5979.73|5980.43|5979.73|5979.93|5979.23|20
1731462320000|2024-11-13 01:45:20|5980.3|5979.6|5980.68|5979.98|5980.68|5979.98|5980.18|5979.48|25
1731462330000|2024-11-13 01:45:30|5980.43|5979.73|5980.8|5980.1|5980.93|5980.23|5980.43|5979.73|39
1731462340000|2024-11-13 01:45:40|5980.68|5979.98|5980.43|5979.73|5980.93|5980.23|5980.43|5979.73|19
1731462350000|2024-11-13 01:45:50|5980.55|5979.85|5980.43|5979.73|5980.68|5979.98|5980.43|5979.73|14
1731462360000|2024-11-13 01:46:00|||||||||10
1731462370000|2024-11-13 01:46:10|5980.18|5979.48|5980.43|5979.73|5980.43|5979.73|5980.18|5979.48|31
1731462380000|2024-11-13 01:46:20|5980.3|5979.6|5980.43|5979.73|5980.43|5979.73|5980.3|5979.6|6
1731462390000|2024-11-13 01:46:30|5980.3|5979.6|5980.43|5979.73|5980.43|5979.73|5980.18|5979.48|7
1731462400000|2024-11-13 01:46:40|5980.18|5979.48|5980.43|5979.73|5980.43|5979.73|5980.18|5979.48|3
1731462410000|2024-11-13 01:46:50|5980.68|5979.98|5980.43|5979.73|5980.68|5979.98|5980.43|5979.73|13
1731462420000|2024-11-13 01:47:00|5980.3|5979.6|5980.18|5979.48|5980.3|5979.6|5980.18|5979.48|10
1731462430000|2024-11-13 01:47:10|5979.93|5979.23|5979.93|5979.23|5980.05|5979.35|5979.93|5979.23|11
1731462440000|2024-11-13 01:47:20|5980.05|5979.35|5980.18|5979.48|5980.18|5979.48|5979.93|5979.23|9
1731462450000|2024-11-13 01:47:30|5980.3|5979.6|5980.18|5979.48|5980.68|5979.98|5980.18|5979.48|29
1731462460000|2024-11-13 01:47:40|5980.3|5979.6|5980.43|5979.73|5980.43|5979.73|5980.3|5979.6|1
1731462470000|2024-11-13 01:47:50|5980.3|5979.6|5980.18|5979.48|5980.3|5979.6|5980.18|5979.48|29
1731462480000|2024-11-13 01:48:00|5980.43|5979.73|5980.43|5979.73|5980.43|5979.73|5980.3|5979.6|5
1731462490000|2024-11-13 01:48:10|||||||||14
1731462500000|2024-11-13 01:48:20|5980.68|5979.98|5980.68|5979.98|5980.68|5979.98|5980.68|5979.98|20
1731462510000|2024-11-13 01:48:30|5980.55|5979.85|5980.68|5979.98|5980.68|5979.98|5980.43|5979.73|19
1731462520000|2024-11-13 01:48:40|5980.55|5979.85|5980.43|5979.73|5980.55|5979.85|5980.43|5979.73|0
1731462540000|2024-11-13 01:49:00|5980.55|5979.85|5980.93|5980.23|5980.93|5980.23|5980.55|5979.85|47
1731462550000|2024-11-13 01:49:10|5980.68|5979.98|5980.68|5979.98|5980.68|5979.98|5980.68|5979.98|13
1731462560000|2024-11-13 01:49:20|5980.55|5979.85|5980.55|5979.85|5980.68|5979.98|5980.43|5979.73|19
1731462570000|2024-11-13 01:49:30|5980.43|5979.73|5980.43|5979.73|5980.68|5979.98|5980.43|5979.73|3
1731462580000|2024-11-13 01:49:40|5980.55|5979.85|5980.43|5979.73|5980.68|5979.98|5980.43|5979.73|26
1731462600000|2024-11-13 01:50:00|5980.3|5979.6|5980.93|5980.23|5980.93|5980.23|5980.3|5979.6|33
1731462610000|2024-11-13 01:50:10|5981.18|5980.48|5980.8|5980.1|5981.18|5980.48|5980.8|5980.1|35
1731462620000|2024-11-13 01:50:20|5980.93|5980.23|5980.93|5980.23|5980.93|5980.23|5980.68|5979.98|3
1731462630000|2024-11-13 01:50:30|5980.68|5979.98|5980.68|5979.98|5980.68|5979.98|5980.68|5979.98|21
1731462640000|2024-11-13 01:50:40|5980.43|5979.73|5980.43|5979.73|5980.68|5979.98|5980.43|5979.73|13
1731462650000|2024-11-13 01:50:50|5980.3|5979.6|5980.18|5979.48|5980.43|5979.73|5980.18|5979.48|28
1731462660000|2024-11-13 01:51:00|5979.93|5979.23|5980.18|5979.48|5980.18|5979.48|5979.93|5979.23|31
1731462670000|2024-11-13 01:51:10|5979.93|5979.23|5980.18|5979.48|5980.3|5979.6|5979.93|5979.23|61
1731462680000|2024-11-13 01:51:20|5980.3|5979.6|5980.18|5979.48|5980.43|5979.73|5979.93|5979.23|28
1731462690000|2024-11-13 01:51:30|5979.93|5979.23|5979.93|5979.23|5980.05|5979.35|5979.93|5979.23|11
1731462700000|2024-11-13 01:51:40|||||||||3
1731462710000|2024-11-13 01:51:50|5980.05|5979.35|5979.93|5979.23|5980.05|5979.35|5979.93|5979.23|8
1731462720000|2024-11-13 01:52:00|5980.18|5979.48|5979.93|5979.23|5980.18|5979.48|5979.93|5979.23|11
1731462750000|2024-11-13 01:52:30|5979.68|5978.98|5979.68|5978.98|5979.68|5978.98|5979.68|5978.98|15
1731462760000|2024-11-13 01:52:40|5979.55|5978.85|5979.93|5979.23|5979.93|5979.23|5979.43|5978.73|41
1731462770000|2024-11-13 01:52:50|||||||||2
1731462780000|2024-11-13 01:53:00|||||||||1
1731462800000|2024-11-13 01:53:20|||||||||2
1731462820000|2024-11-13 01:53:40|5979.68|5978.98|5979.68|5978.98|5979.68|5978.98|5979.68|5978.98|17
1731462830000|2024-11-13 01:53:50|||||||||44
1731462840000|2024-11-13 01:54:00|||||||||1
1731462860000|2024-11-13 01:54:20|5979.8|5979.1|5979.68|5978.98|5979.8|5979.1|5979.68|5978.98|9
1731462870000|2024-11-13 01:54:30|5979.8|5979.1|5979.93|5979.23|5980.05|5979.35|5979.8|5979.1|8
1731462880000|2024-11-13 01:54:40|5980.05|5979.35|5979.93|5979.23|5980.05|5979.35|5979.93|5979.23|12
1731462890000|2024-11-13 01:54:50|5979.68|5978.98|5979.68|5978.98|5979.68|5978.98|5979.68|5978.98|26
1731462900000|2024-11-13 01:55:00|5979.8|5979.1|5979.68|5978.98|5979.93|5979.23|5979.68|5978.98|12
1731462910000|2024-11-13 01:55:10|5979.8|5979.1|5979.93|5979.23|5979.93|5979.23|5979.8|5979.1|8
1731462920000|2024-11-13 01:55:20|5979.68|5978.98|5979.68|5978.98|5979.68|5978.98|5979.68|5978.98|7
1731462940000|2024-11-13 01:55:40|5979.55|5978.85|5979.43|5978.73|5979.55|5978.85|5979.43|5978.73|9
1731462950000|2024-11-13 01:55:50|5979.3|5978.6|5979.18|5978.48|5979.43|5978.73|5979.18|5978.48|23
1731462960000|2024-11-13 01:56:00|5979.3|5978.6|5979.18|5978.48|5979.3|5978.6|5979.18|5978.48|13
1731462970000|2024-11-13 01:56:10|5978.93|5978.23|5979.18|5978.48|5979.43|5978.73|5978.93|5978.23|47
1731462980000|2024-11-13 01:56:20|||||||||2
1731462990000|2024-11-13 01:56:30|5979.05|5978.35|5979.05|5978.35|5979.18|5978.48|5978.93|5978.23|19
1731463000000|2024-11-13 01:56:40|5979.18|5978.48|5978.93|5978.23|5979.18|5978.48|5978.93|5978.23|5
1731463010000|2024-11-13 01:56:50|5979.05|5978.35|5979.05|5978.35|5979.18|5978.48|5979.05|5978.35|17
1731463020000|2024-11-13 01:57:00|5978.93|5978.23|5978.93|5978.23|5979.05|5978.35|5978.93|5978.23|0
1731463030000|2024-11-13 01:57:10|5978.8|5978.1|5978.93|5978.23|5978.93|5978.23|5978.68|5977.98|32
1731463040000|2024-11-13 01:57:20|5978.8|5978.1|5979.05|5978.35|5979.18|5978.48|5978.68|5977.98|80
1731463050000|2024-11-13 01:57:30|5978.93|5978.23|5978.68|5977.98|5978.93|5978.23|5978.68|5977.98|3
1731463060000|2024-11-13 01:57:40|5978.43|5977.73|5978.55|5977.85|5978.68|5977.98|5978.43|5977.73|23
1731463070000|2024-11-13 01:57:50|5978.43|5977.73|5978.43|5977.73|5978.68|5977.98|5978.43|5977.73|8
1731463080000|2024-11-13 01:58:00|5978.68|5977.98|5978.68|5977.98|5978.68|5977.98|5978.68|5977.98|1
1731463090000|2024-11-13 01:58:10|||||||||3
1731463110000|2024-11-13 01:58:30|5978.43|5977.73|5978.55|5977.85|5978.55|5977.85|5978.43|5977.73|28
1731463120000|2024-11-13 01:58:40|5978.68|5977.98|5978.43|5977.73|5978.68|5977.98|5978.43|5977.73|9
1731463130000|2024-11-13 01:58:50|5978.68|5977.98|5978.68|5977.98|5978.68|5977.98|5978.68|5977.98|9
1731463140000|2024-11-13 01:59:00|||||||||1
1731463150000|2024-11-13 01:59:10|||||||||1
1731463160000|2024-11-13 01:59:20|||||||||4
1731463170000|2024-11-13 01:59:30|5978.8|5978.1|5978.68|5977.98|5978.8|5978.1|5978.68|5977.98|11
1731463180000|2024-11-13 01:59:40|5978.8|5978.1|5979.18|5978.48|5979.3|5978.6|5978.8|5978.1|46
1731463190000|2024-11-13 01:59:50|5979.43|5978.73|5979.43|5978.73|5979.43|5978.73|5979.3|5978.6|22
1731463200000|2024-11-13 02:00:00|5979.55|5978.85|5979.43|5978.73|5979.55|5978.85|5979.18|5978.48|27
1731463210000|2024-11-13 02:00:10|5979.18|5978.48|5979.68|5978.98|5979.93|5979.23|5979.18|5978.48|28
1731463230000|2024-11-13 02:00:30|||||||||19
1731463240000|2024-11-13 02:00:40|5979.43|5978.73|5979.43|5978.73|5979.43|5978.73|5979.43|5978.73|3
1731463250000|2024-11-13 02:00:50|5979.3|5978.6|5979.43|5978.73|5979.43|5978.73|5979.3|5978.6|11
1731463260000|2024-11-13 02:01:00|5979.18|5978.48|5978.93|5978.23|5979.18|5978.48|5978.93|5978.23|31
1731463270000|2024-11-13 02:01:10|5979.05|5978.35|5979.43|5978.73|5979.43|5978.73|5978.93|5978.23|30
1731463280000|2024-11-13 02:01:20|5979.55|5978.85|5980.18|5979.48|5980.18|5979.48|5979.43|5978.73|119
1731463290000|2024-11-13 02:01:30|5980.05|5979.35|5979.93|5979.23|5980.05|5979.35|5979.93|5979.23|49
1731463300000|2024-11-13 02:01:40|5979.68|5978.98|5980.18|5979.48|5980.18|5979.48|5979.68|5978.98|49
1731463310000|2024-11-13 02:01:50|5980.05|5979.35|5979.93|5979.23|5980.18|5979.48|5979.68|5978.98|53
1731463320000|2024-11-13 02:02:00|5979.68|5978.98|5979.93|5979.23|5979.93|5979.23|5979.68|5978.98|17
1731463330000|2024-11-13 02:02:10|5979.68|5978.98|5979.93|5979.23|5979.93|5979.23|5979.68|5978.98|20
1731463340000|2024-11-13 02:02:20|5979.68|5978.98|5979.93|5979.23|5979.93|5979.23|5979.68|5978.98|23
1731463360000|2024-11-13 02:02:40|||||||||24
1731463370000|2024-11-13 02:02:50|5979.68|5978.98|5979.93|5979.23|5979.93|5979.23|5979.68|5978.98|27
1731463390000|2024-11-13 02:03:10|5980.18|5979.48|5979.93|5979.23|5980.18|5979.48|5979.93|5979.23|42
1731463400000|2024-11-13 02:03:20|5980.05|5979.35|5979.93|5979.23|5980.18|5979.48|5979.93|5979.23|42
1731463410000|2024-11-13 02:03:30|5980.05|5979.35|5980.05|5979.35|5980.05|5979.35|5979.93|5979.23|18
1731463420000|2024-11-13 02:03:40|5980.18|5979.48|5980.43|5979.73|5980.43|5979.73|5980.18|5979.48|45
1731463430000|2024-11-13 02:03:50|||||||||17
1731463440000|2024-11-13 02:04:00|5980.68|5979.98|5980.93|5980.23|5980.93|5980.23|5980.68|5979.98|76
1731463450000|2024-11-13 02:04:10|5980.68|5979.98|5980.93|5980.23|5980.93|5980.23|5980.68|5979.98|45
1731463460000|2024-11-13 02:04:20|5980.8|5980.1|5980.68|5979.98|5980.93|5980.23|5980.68|5979.98|27
1731463470000|2024-11-13 02:04:30|5980.8|5980.1|5980.68|5979.98|5980.8|5980.1|5980.68|5979.98|7
1731463480000|2024-11-13 02:04:40|||||||||1
1731463490000|2024-11-13 02:04:50|5980.8|5980.1|5980.93|5980.23|5980.93|5980.23|5980.8|5980.1|16
1731463500000|2024-11-13 02:05:00|5980.8|5980.1|5980.93|5980.23|5980.93|5980.23|5980.68|5979.98|24
1731463510000|2024-11-13 02:05:10|5980.68|5979.98|5980.68|5979.98|5980.68|5979.98|5980.68|5979.98|19
1731463520000|2024-11-13 02:05:20|5980.8|5980.1|5980.68|5979.98|5980.93|5980.23|5980.68|5979.98|33
1731463530000|2024-11-13 02:05:30|5980.8|5980.1|5980.68|5979.98|5980.8|5980.1|5980.68|5979.98|10
1731463540000|2024-11-13 02:05:40|||||||||5
1731463550000|2024-11-13 02:05:50|5980.8|5980.1|5980.8|5980.1|5980.8|5980.1|5980.8|5980.1|12
1731463560000|2024-11-13 02:06:00|5980.68|5979.98|5980.93|5980.23|5980.93|5980.23|5980.68|5979.98|12
1731463570000|2024-11-13 02:06:10|||||||||2
1731463580000|2024-11-13 02:06:20|5980.8|5980.1|5980.68|5979.98|5980.8|5980.1|5980.68|5979.98|9
1731463590000|2024-11-13 02:06:30|||||||||1
1731463600000|2024-11-13 02:06:40|5980.55|5979.85|5980.43|5979.73|5980.55|5979.85|5980.43|5979.73|13
1731463610000|2024-11-13 02:06:50|5980.3|5979.6|5980.18|5979.48|5980.3|5979.6|5980.18|5979.48|12
1731463620000|2024-11-13 02:07:00|||||||||8
1731463630000|2024-11-13 02:07:10|5980.05|5979.35|5980.05|5979.35|5980.18|5979.48|5980.05|5979.35|41
1731463640000|2024-11-13 02:07:20|5979.93|5979.23|5980.18|5979.48|5980.18|5979.48|5979.93|5979.23|17
1731463650000|2024-11-13 02:07:30|||||||||21
1731463660000|2024-11-13 02:07:40|5979.93|5979.23|5979.93|5979.23|5980.05|5979.35|5979.93|5979.23|22
1731463670000|2024-11-13 02:07:50|5980.05|5979.35|5980.43|5979.73|5980.43|5979.73|5980.05|5979.35|16
1731463680000|2024-11-13 02:08:00|5980.18|5979.48|5980.43|5979.73|5980.43|5979.73|5980.18|5979.48|17
1731463690000|2024-11-13 02:08:10|5980.3|5979.6|5980.18|5979.48|5980.3|5979.6|5980.18|5979.48|12
1731463710000|2024-11-13 02:08:30|5980.3|5979.6|5980.18|5979.48|5980.3|5979.6|5980.18|5979.48|19
1731463720000|2024-11-13 02:08:40|||||||||2
1731463740000|2024-11-13 02:09:00|5980.43|5979.73|5980.43|5979.73|5980.43|5979.73|5980.43|5979.73|8
1731463750000|2024-11-13 02:09:10|||||||||4
1731463760000|2024-11-13 02:09:20|5980.55|5979.85|5980.43|5979.73|5980.68|5979.98|5980.43|5979.73|37
1731463770000|2024-11-13 02:09:30|5980.18|5979.48|5980.18|5979.48|5980.18|5979.48|5980.18|5979.48|11
1731463790000|2024-11-13 02:09:50|5980.3|5979.6|5980.18|5979.48|5980.43|5979.73|5980.18|5979.48|12
1731463800000|2024-11-13 02:10:00|5980.3|5979.6|5980.18|5979.48|5980.3|5979.6|5980.18|5979.48|10
1731463810000|2024-11-13 02:10:10|5980.3|5979.6|5980.43|5979.73|5980.43|5979.73|5980.18|5979.48|16
1731463820000|2024-11-13 02:10:20|5980.18|5979.48|5980.18|5979.48|5980.43|5979.73|5980.18|5979.48|19
1731463830000|2024-11-13 02:10:30|5980.3|5979.6|5980.43|5979.73|5980.43|5979.73|5980.3|5979.6|18
1731463840000|2024-11-13 02:10:40|5980.55|5979.85|5980.68|5979.98|5980.68|5979.98|5980.43|5979.73|17
1731463850000|2024-11-13 02:10:50|5980.55|5979.85|5980.43|5979.73|5980.55|5979.85|5980.43|5979.73|8
1731463870000|2024-11-13 02:11:10|||||||||9
1731463880000|2024-11-13 02:11:20|||||||||1
1731463890000|2024-11-13 02:11:30|5980.55|5979.85|5980.68|5979.98|5980.68|5979.98|5980.55|5979.85|18
1731463910000|2024-11-13 02:11:50|5980.93|5980.23|5980.93|5980.23|5980.93|5980.23|5980.8|5980.1|30
1731463920000|2024-11-13 02:12:00|5980.8|5980.1|5980.68|5979.98|5980.93|5980.23|5980.68|5979.98|38
1731463930000|2024-11-13 02:12:10|5980.55|5979.85|5980.43|5979.73|5980.55|5979.85|5980.43|5979.73|9
1731463940000|2024-11-13 02:12:20|5980.68|5979.98|5980.68|5979.98|5980.68|5979.98|5980.68|5979.98|7
1731463950000|2024-11-13 02:12:30|||||||||4
1731463960000|2024-11-13 02:12:40|||||||||10
1731463980000|2024-11-13 02:13:00|5980.43|5979.73|5980.43|5979.73|5980.55|5979.85|5980.43|5979.73|29
1731463990000|2024-11-13 02:13:10|5980.3|5979.6|5980.43|5979.73|5980.43|5979.73|5980.3|5979.6|23
1731464000000|2024-11-13 02:13:20|5980.93|5980.23|5980.93|5980.23|5980.93|5980.23|5980.68|5979.98|69
1731464010000|2024-11-13 02:13:30|5980.68|5979.98|5980.93|5980.23|5980.93|5980.23|5980.68|5979.98|19
1731464020000|2024-11-13 02:13:40|5981.18|5980.48|5981.18|5980.48|5981.18|5980.48|5981.05|5980.35|31
1731464040000|2024-11-13 02:14:00|5981.05|5980.35|5981.18|5980.48|5981.18|5980.48|5980.93|5980.23|29
1731464050000|2024-11-13 02:14:10|||||||||2
1731464060000|2024-11-13 02:14:20|5981.05|5980.35|5980.93|5980.23|5981.05|5980.35|5980.93|5980.23|17
1731464070000|2024-11-13 02:14:30|5981.18|5980.48|5981.43|5980.73|5981.43|5980.73|5981.18|5980.48|64
1731464080000|2024-11-13 02:14:40|5981.3|5980.6|5981.43|5980.73|5981.43|5980.73|5981.3|5980.6|5
1731464090000|2024-11-13 02:14:50|5981.18|5980.48|5980.93|5980.23|5981.18|5980.48|5980.93|5980.23|34
1731464100000|2024-11-13 02:15:00|||||||||2
1731464110000|2024-11-13 02:15:10|5980.8|5980.1|5980.68|5979.98|5980.93|5980.23|5980.68|5979.98|28
1731464120000|2024-11-13 02:15:20|5980.8|5980.1|5980.68|5979.98|5980.93|5980.23|5980.68|5979.98|3
1731464130000|2024-11-13 02:15:30|5980.93|5980.23|5980.93|5980.23|5980.93|5980.23|5980.93|5980.23|12
1731464140000|2024-11-13 02:15:40|5981.05|5980.35|5980.93|5980.23|5981.05|5980.35|5980.93|5980.23|2
1731464150000|2024-11-13 02:15:50|5981.05|5980.35|5980.93|5980.23|5981.05|5980.35|5980.93|5980.23|9
1731464160000|2024-11-13 02:16:00|5980.8|5980.1|5980.68|5979.98|5980.8|5980.1|5980.68|5979.98|23
1731464170000|2024-11-13 02:16:10|5980.55|5979.85|5980.68|5979.98|5980.68|5979.98|5980.55|5979.85|16
1731464180000|2024-11-13 02:16:20|||||||||9
1731464190000|2024-11-13 02:16:30|5980.8|5980.1|5980.93|5980.23|5980.93|5980.23|5980.68|5979.98|15
1731464200000|2024-11-13 02:16:40|5980.8|5980.1|5980.8|5980.1|5980.93|5980.23|5980.8|5980.1|5
1731464210000|2024-11-13 02:16:50|5980.68|5979.98|5980.68|5979.98|5980.68|5979.98|5980.68|5979.98|2
1731464230000|2024-11-13 02:17:10|||||||||2
1731464240000|2024-11-13 02:17:20|5980.8|5980.1|5980.93|5980.23|5980.93|5980.23|5980.68|5979.98|34
1731464250000|2024-11-13 02:17:30|5981.05|5980.35|5980.68|5979.98|5981.05|5980.35|5980.68|5979.98|32
1731464260000|2024-11-13 02:17:40|5980.8|5980.1|5980.93|5980.23|5980.93|5980.23|5980.68|5979.98|44
1731464270000|2024-11-13 02:17:50|5980.68|5979.98|5980.68|5979.98|5980.8|5980.1|5980.68|5979.98|32
1731464280000|2024-11-13 02:18:00|||||||||11
1731464300000|2024-11-13 02:18:20|||||||||16
1731464310000|2024-11-13 02:18:30|5980.55|5979.85|5980.43|5979.73|5980.68|5979.98|5980.43|5979.73|37
1731464340000|2024-11-13 02:19:00|5980.68|5979.98|5980.43|5979.73|5980.68|5979.98|5980.43|5979.73|21
1731464350000|2024-11-13 02:19:10|||||||||3
1731464360000|2024-11-13 02:19:20|5980.68|5979.98|5980.68|5979.98|5980.68|5979.98|5980.68|5979.98|12
1731464370000|2024-11-13 02:19:30|5980.55|5979.85|5980.43|5979.73|5980.55|5979.85|5980.43|5979.73|8
1731464380000|2024-11-13 02:19:40|5980.18|5979.48|5980.18|5979.48|5980.18|5979.48|5980.18|5979.48|21
1731464390000|2024-11-13 02:19:50|||||||||32
1731464400000|2024-11-13 02:20:00|5980.3|5979.6|5980.18|5979.48|5980.3|5979.6|5979.93|5979.23|29
1731464450000|2024-11-13 02:20:50|5980.05|5979.35|5980.18|5979.48|5980.18|5979.48|5980.05|5979.35|14
1731464460000|2024-11-13 02:21:00|5980.05|5979.35|5980.18|5979.48|5980.18|5979.48|5979.93|5979.23|6
1731464470000|2024-11-13 02:21:10|5980.43|5979.73|5980.18|5979.48|5980.43|5979.73|5980.18|5979.48|22
1731464480000|2024-11-13 02:21:20|||||||||1
1731464490000|2024-11-13 02:21:30|||||||||1
1731464500000|2024-11-13 02:21:40|5980.05|5979.35|5980.18|5979.48|5980.18|5979.48|5979.93|5979.23|20
1731464510000|2024-11-13 02:21:50|5980.3|5979.6|5980.18|5979.48|5980.43|5979.73|5980.18|5979.48|10
1731464520000|2024-11-13 02:22:00|5979.93|5979.23|5979.68|5978.98|5980.05|5979.35|5979.68|5978.98|24
1731464530000|2024-11-13 02:22:10|5979.8|5979.1|5979.68|5978.98|5979.8|5979.1|5979.68|5978.98|9
1731464550000|2024-11-13 02:22:30|||||||||5
1731464560000|2024-11-13 02:22:40|5979.55|5978.85|5979.43|5978.73|5979.55|5978.85|5979.43|5978.73|23
1731464570000|2024-11-13 02:22:50|5979.68|5978.98|5979.68|5978.98|5979.68|5978.98|5979.68|5978.98|35
1731464580000|2024-11-13 02:23:00|5979.55|5978.85|5979.93|5979.23|5979.93|5979.23|5979.43|5978.73|35
1731464590000|2024-11-13 02:23:10|5979.8|5979.1|5979.93|5979.23|5979.93|5979.23|5979.8|5979.1|19
1731464620000|2024-11-13 02:23:40|5979.8|5979.1|5979.93|5979.23|5979.93|5979.23|5979.68|5978.98|7
1731464630000|2024-11-13 02:23:50|5979.8|5979.1|5979.68|5978.98|5979.8|5979.1|5979.68|5978.98|12
1731464640000|2024-11-13 02:24:00|5979.8|5979.1|5979.93|5979.23|5979.93|5979.23|5979.68|5978.98|12
1731464660000|2024-11-13 02:24:20|5979.68|5978.98|5979.68|5978.98|5979.68|5978.98|5979.68|5978.98|4
1731464670000|2024-11-13 02:24:30|5979.8|5979.1|5979.93|5979.23|5980.18|5979.48|5979.8|5979.1|26
1731464690000|2024-11-13 02:24:50|5980.05|5979.35|5980.18|5979.48|5980.18|5979.48|5980.05|5979.35|17
1731464700000|2024-11-13 02:25:00|5980.05|5979.35|5980.18|5979.48|5980.18|5979.48|5980.05|5979.35|14
1731464710000|2024-11-13 02:25:10|5980.3|5979.6|5980.43|5979.73|5980.43|5979.73|5980.18|5979.48|15
1731464720000|2024-11-13 02:25:20|5980.3|5979.6|5980.18|5979.48|5980.43|5979.73|5980.18|5979.48|9
1731464730000|2024-11-13 02:25:30|5979.93|5979.23|5979.68|5978.98|5979.93|5979.23|5979.68|5978.98|32
1731464740000|2024-11-13 02:25:40|5979.8|5979.1|5979.68|5978.98|5979.93|5979.23|5979.68|5978.98|15
1731464750000|2024-11-13 02:25:50|||||||||27
1731464760000|2024-11-13 02:26:00|5979.93|5979.23|5979.93|5979.23|5979.93|5979.23|5979.93|5979.23|13
1731464780000|2024-11-13 02:26:20|||||||||1
1731464790000|2024-11-13 02:26:30|5979.68|5978.98|5979.8|5979.1|5979.8|5979.1|5979.68|5978.98|18
1731464800000|2024-11-13 02:26:40|5979.93|5979.23|5979.93|5979.23|5979.93|5979.23|5979.68|5978.98|10
1731464840000|2024-11-13 02:27:20|||||||||3
1731464850000|2024-11-13 02:27:30|5979.8|5979.1|5979.68|5978.98|5979.8|5979.1|5979.68|5978.98|19
1731464860000|2024-11-13 02:27:40|5979.8|5979.1|5979.68|5978.98|5979.93|5979.23|5979.68|5978.98|6
1731464870000|2024-11-13 02:27:50|||||||||2
1731464880000|2024-11-13 02:28:00|5979.93|5979.23|5979.68|5978.98|5979.93|5979.23|5979.68|5978.98|16
1731464890000|2024-11-13 02:28:10|||||||||3
1731464900000|2024-11-13 02:28:20|5979.8|5979.1|5979.68|5978.98|5979.93|5979.23|5979.68|5978.98|13
1731464910000|2024-11-13 02:28:30|||||||||2
1731464930000|2024-11-13 02:28:50|||||||||1
1731464940000|2024-11-13 02:29:00|||||||||29
1731464950000|2024-11-13 02:29:10|5979.3|5978.6|5979.18|5978.48|5979.3|5978.6|5979.18|5978.48|90
1731464960000|2024-11-13 02:29:20|5979.3|5978.6|5979.43|5978.73|5979.43|5978.73|5979.18|5978.48|13
1731464980000|2024-11-13 02:29:40|5979.3|5978.6|5979.18|5978.48|5979.43|5978.73|5979.18|5978.48|19
1731464990000|2024-11-13 02:29:50|5979.05|5978.35|5978.93|5978.23|5979.05|5978.35|5978.93|5978.23|38
1731465000000|2024-11-13 02:30:00|5979.05|5978.35|5979.05|5978.35|5979.18|5978.48|5978.93|5978.23|78
1731465010000|2024-11-13 02:30:10|5979.18|5978.48|5979.18|5978.48|5979.18|5978.48|5979.18|5978.48|0
1731465020000|2024-11-13 02:30:20|5979.43|5978.73|5979.43|5978.73|5979.43|5978.73|5979.43|5978.73|30
1731465030000|2024-11-13 02:30:30|5979.3|5978.6|5978.93|5978.23|5979.43|5978.73|5978.93|5978.23|41
1731465040000|2024-11-13 02:30:40|||||||||1
1731465050000|2024-11-13 02:30:50|||||||||1
1731465060000|2024-11-13 02:31:00|5978.68|5977.98|5978.68|5977.98|5978.68|5977.98|5978.55|5977.85|51
1731465070000|2024-11-13 02:31:10|5978.55|5977.85|5978.68|5977.98|5978.68|5977.98|5978.43|5977.73|18
1731465080000|2024-11-13 02:31:20|5978.93|5978.23|5978.93|5978.23|5978.93|5978.23|5978.8|5978.1|22
1731465090000|2024-11-13 02:31:30|5978.68|5977.98|5978.68|5977.98|5978.93|5978.23|5978.68|5977.98|44
1731465100000|2024-11-13 02:31:40|5978.8|5978.1|5978.68|5977.98|5978.8|5978.1|5978.68|5977.98|15
1731465110000|2024-11-13 02:31:50|5978.8|5978.1|5978.68|5977.98|5978.8|5978.1|5978.68|5977.98|12
1731465120000|2024-11-13 02:32:00|5978.43|5977.73|5978.43|5977.73|5978.55|5977.85|5978.43|5977.73|25
1731465140000|2024-11-13 02:32:20|5978.18|5977.48|5978.18|5977.48|5978.18|5977.48|5978.18|5977.48|15
1731465150000|2024-11-13 02:32:30|5977.93|5977.23|5977.43|5976.73|5977.93|5977.23|5977.18|5976.48|235
1731465160000|2024-11-13 02:32:40|5977.68|5976.98|5977.93|5977.23|5977.93|5977.23|5977.68|5976.98|52
1731465170000|2024-11-13 02:32:50|5978.18|5977.48|5977.93|5977.23|5978.18|5977.48|5977.93|5977.23|28
1731465180000|2024-11-13 02:33:00|5978.05|5977.35|5978.43|5977.73|5978.43|5977.73|5978.05|5977.35|32
1731465190000|2024-11-13 02:33:10|5978.3|5977.6|5978.18|5977.48|5978.43|5977.73|5978.18|5977.48|9
1731465200000|2024-11-13 02:33:20|||||||||6
1731465210000|2024-11-13 02:33:30|5978.05|5977.35|5978.18|5977.48|5978.18|5977.48|5978.05|5977.35|27
1731465220000|2024-11-13 02:33:40|5978.05|5977.35|5978.05|5977.35|5978.18|5977.48|5978.05|5977.35|10
1731465230000|2024-11-13 02:33:50|5977.93|5977.23|5978.18|5977.48|5978.18|5977.48|5977.93|5977.23|8
1731465240000|2024-11-13 02:34:00|5978.05|5977.35|5977.93|5977.23|5978.05|5977.35|5977.93|5977.23|5
1731465250000|2024-11-13 02:34:10|5977.8|5977.1|5978.18|5977.48|5978.18|5977.48|5977.68|5976.98|32
1731465260000|2024-11-13 02:34:20|||||||||7
1731465290000|2024-11-13 02:34:50|5978.3|5977.6|5978.18|5977.48|5978.43|5977.73|5978.18|5977.48|28
1731465300000|2024-11-13 02:35:00|5978.05|5977.35|5978.18|5977.48|5978.18|5977.48|5977.93|5977.23|13
1731465310000|2024-11-13 02:35:10|5978.05|5977.35|5977.93|5977.23|5978.18|5977.48|5977.93|5977.23|4
1731465330000|2024-11-13 02:35:30|5978.18|5977.48|5978.18|5977.48|5978.18|5977.48|5978.18|5977.48|15
1731465340000|2024-11-13 02:35:40|5978.05|5977.35|5977.93|5977.23|5978.18|5977.48|5977.93|5977.23|8
1731465350000|2024-11-13 02:35:50|5978.05|5977.35|5978.18|5977.48|5978.18|5977.48|5978.05|5977.35|4
1731465360000|2024-11-13 02:36:00|5978.05|5977.35|5978.18|5977.48|5978.18|5977.48|5978.05|5977.35|4
1731465370000|2024-11-13 02:36:10|5977.93|5977.23|5977.93|5977.23|5978.18|5977.48|5977.93|5977.23|31
1731465380000|2024-11-13 02:36:20|5978.18|5977.48|5978.18|5977.48|5978.18|5977.48|5978.18|5977.48|2
1731465390000|2024-11-13 02:36:30|5978.3|5977.6|5978.18|5977.48|5978.3|5977.6|5978.18|5977.48|21
1731465400000|2024-11-13 02:36:40|5978.3|5977.6|5978.43|5977.73|5978.43|5977.73|5978.18|5977.48|40
1731465420000|2024-11-13 02:37:00|5978.3|5977.6|5978.3|5977.6|5978.3|5977.6|5978.18|5977.48|9
1731465430000|2024-11-13 02:37:10|5978.18|5977.48|5978.18|5977.48|5978.43|5977.73|5978.18|5977.48|3
1731465450000|2024-11-13 02:37:30|5978.3|5977.6|5978.18|5977.48|5978.3|5977.6|5978.18|5977.48|1
1731465460000|2024-11-13 02:37:40|||||||||2
1731465470000|2024-11-13 02:37:50|5978.05|5977.35|5979.18|5978.48|5979.18|5978.48|5978.05|5977.35|130
1731465480000|2024-11-13 02:38:00|5979.05|5978.35|5979.18|5978.48|5979.18|5978.48|5978.93|5978.23|28
1731465490000|2024-11-13 02:38:10|5979.05|5978.35|5978.93|5978.23|5979.05|5978.35|5978.93|5978.23|23
1731465500000|2024-11-13 02:38:20|5979.05|5978.35|5979.18|5978.48|5979.18|5978.48|5979.05|5978.35|12
1731465510000|2024-11-13 02:38:30|5979.05|5978.35|5979.18|5978.48|5979.18|5978.48|5978.93|5978.23|17
1731465520000|2024-11-13 02:38:40|5978.93|5978.23|5979.18|5978.48|5979.18|5978.48|5978.93|5978.23|32
1731465530000|2024-11-13 02:38:50|5978.93|5978.23|5978.93|5978.23|5979.18|5978.48|5978.93|5978.23|8
1731465540000|2024-11-13 02:39:00|5979.05|5978.35|5979.05|5978.35|5979.05|5978.35|5979.05|5978.35|7
1731465550000|2024-11-13 02:39:10|5979.18|5978.48|5979.18|5978.48|5979.18|5978.48|5979.18|5978.48|7
1731465560000|2024-11-13 02:39:20|5978.93|5978.23|5979.05|5978.35|5979.05|5978.35|5978.93|5978.23|32
1731465570000|2024-11-13 02:39:30|5978.93|5978.23|5978.93|5978.23|5978.93|5978.23|5978.93|5978.23|0
1731465580000|2024-11-13 02:39:40|5979.05|5978.35|5978.93|5978.23|5979.18|5978.48|5978.93|5978.23|12
1731465590000|2024-11-13 02:39:50|5979.05|5978.35|5979.05|5978.35|5979.18|5978.48|5978.93|5978.23|6
1731465600000|2024-11-13 02:40:00|5978.93|5978.23|5979.18|5978.48|5979.18|5978.48|5978.93|5978.23|8
1731465610000|2024-11-13 02:40:10|||||||||4
1731465620000|2024-11-13 02:40:20|5979.05|5978.35|5978.93|5978.23|5979.05|5978.35|5978.93|5978.23|15
1731465640000|2024-11-13 02:40:40|5979.18|5978.48|5979.18|5978.48|5979.18|5978.48|5979.18|5978.48|9
1731465650000|2024-11-13 02:40:50|||||||||1
1731465660000|2024-11-13 02:41:00|5978.93|5978.23|5978.93|5978.23|5978.93|5978.23|5978.93|5978.23|16
1731465670000|2024-11-13 02:41:10|5979.05|5978.35|5979.18|5978.48|5979.18|5978.48|5979.05|5978.35|5
1731465680000|2024-11-13 02:41:20|5979.05|5978.35|5979.18|5978.48|5979.18|5978.48|5979.05|5978.35|24
1731465700000|2024-11-13 02:41:40|||||||||10
1731465710000|2024-11-13 02:41:50|||||||||25
1731465720000|2024-11-13 02:42:00|5979.3|5978.6|5979.18|5978.48|5979.3|5978.6|5979.18|5978.48|28
1731465730000|2024-11-13 02:42:10|5979.3|5978.6|5979.18|5978.48|5979.43|5978.73|5979.18|5978.48|21
1731465740000|2024-11-13 02:42:20|5979.05|5978.35|5978.93|5978.23|5979.18|5978.48|5978.93|5978.23|16
1731465750000|2024-11-13 02:42:30|5979.05|5978.35|5979.05|5978.35|5979.18|5978.48|5978.93|5978.23|15
1731465760000|2024-11-13 02:42:40|5978.93|5978.23|5978.93|5978.23|5979.18|5978.48|5978.93|5978.23|1
1731465770000|2024-11-13 02:42:50|5979.05|5978.35|5978.93|5978.23|5979.05|5978.35|5978.93|5978.23|1
1731465790000|2024-11-13 02:43:10|||||||||3
1731465800000|2024-11-13 02:43:20|5978.8|5978.1|5978.8|5978.1|5978.93|5978.23|5978.68|5977.98|39
1731465810000|2024-11-13 02:43:30|5978.68|5977.98|5978.68|5977.98|5978.68|5977.98|5978.68|5977.98|0
1731465830000|2024-11-13 02:43:50|5978.8|5978.1|5978.93|5978.23|5978.93|5978.23|5978.68|5977.98|7
1731465840000|2024-11-13 02:44:00|5979.18|5978.48|5978.93|5978.23|5979.18|5978.48|5978.93|5978.23|9
1731465850000|2024-11-13 02:44:10|5978.68|5977.98|5978.68|5977.98|5978.8|5978.1|5978.68|5977.98|12
1731465870000|2024-11-13 02:44:30|||||||||1
1731465880000|2024-11-13 02:44:40|||||||||14
1731465900000|2024-11-13 02:45:00|||||||||4
1731465910000|2024-11-13 02:45:10|||||||||3
1731465920000|2024-11-13 02:45:20|5978.43|5977.73|5978.68|5977.98|5978.68|5977.98|5978.43|5977.73|10
1731465930000|2024-11-13 02:45:30|||||||||2
1731465940000|2024-11-13 02:45:40|||||||||1
1731465950000|2024-11-13 02:45:50|5978.93|5978.23|5978.93|5978.23|5978.93|5978.23|5978.93|5978.23|11
1731465960000|2024-11-13 02:46:00|5979.05|5978.35|5978.93|5978.23|5979.18|5978.48|5978.93|5978.23|13
1731466000000|2024-11-13 02:46:40|5979.05|5978.35|5979.18|5978.48|5979.18|5978.48|5978.93|5978.23|3
1731466010000|2024-11-13 02:46:50|||||||||19
1731466020000|2024-11-13 02:47:00|||||||||1
1731466030000|2024-11-13 02:47:10|5979.43|5978.73|5979.43|5978.73|5979.55|5978.85|5979.43|5978.73|26
1731466050000|2024-11-13 02:47:30|||||||||3
1731466060000|2024-11-13 02:47:40|||||||||8
1731466070000|2024-11-13 02:47:50|5979.55|5978.85|5979.68|5978.98|5979.68|5978.98|5979.43|5978.73|13
1731466080000|2024-11-13 02:48:00|5979.8|5979.1|5979.55|5978.85|5979.93|5979.23|5979.43|5978.73|70
1731466090000|2024-11-13 02:48:10|5979.43|5978.73|5979.43|5978.73|5979.68|5978.98|5979.43|5978.73|16
1731466110000|2024-11-13 02:48:30|||||||||4
1731466130000|2024-11-13 02:48:50|||||||||15
1731466140000|2024-11-13 02:49:00|5979.55|5978.85|5979.8|5979.1|5979.8|5979.1|5979.55|5978.85|11
1731466150000|2024-11-13 02:49:10|5979.93|5979.23|5979.93|5979.23|5979.93|5979.23|5979.8|5979.1|6
1731466170000|2024-11-13 02:49:30|||||||||3
1731466180000|2024-11-13 02:49:40|5979.8|5979.1|5979.93|5979.23|5979.93|5979.23|5979.8|5979.1|56
1731466190000|2024-11-13 02:49:50|||||||||21
1731466200000|2024-11-13 02:50:00|5980.05|5979.35|5980.05|5979.35|5980.05|5979.35|5979.93|5979.23|43
1731466210000|2024-11-13 02:50:10|5979.93|5979.23|5979.93|5979.23|5979.93|5979.23|5979.93|5979.23|1
1731466220000|2024-11-13 02:50:20|5980.05|5979.35|5980.18|5979.48|5980.18|5979.48|5979.93|5979.23|57
1731466230000|2024-11-13 02:50:30|5979.93|5979.23|5980.18|5979.48|5980.18|5979.48|5979.93|5979.23|37
1731466240000|2024-11-13 02:50:40|5980.05|5979.35|5979.93|5979.23|5980.05|5979.35|5979.93|5979.23|43
1731466250000|2024-11-13 02:50:50|5980.05|5979.35|5980.05|5979.35|5980.18|5979.48|5980.05|5979.35|32
1731466260000|2024-11-13 02:51:00|5979.93|5979.23|5980.18|5979.48|5980.43|5979.73|5979.93|5979.23|41
1731466270000|2024-11-13 02:51:10|5980.43|5979.73|5980.43|5979.73|5980.43|5979.73|5980.18|5979.48|36
1731466280000|2024-11-13 02:51:20|5980.18|5979.48|5980.18|5979.48|5980.18|5979.48|5980.18|5979.48|7
1731466290000|2024-11-13 02:51:30|5980.3|5979.6|5980.43|5979.73|5980.68|5979.98|5980.3|5979.6|44
1731466300000|2024-11-13 02:51:40|5980.55|5979.85|5980.55|5979.85|5980.55|5979.85|5980.43|5979.73|0
1731466310000|2024-11-13 02:51:50|5980.68|5979.98|5980.55|5979.85|5980.68|5979.98|5980.43|5979.73|3
1731466320000|2024-11-13 02:52:00|5980.43|5979.73|5980.68|5979.98|5980.68|5979.98|5980.43|5979.73|16
1731466330000|2024-11-13 02:52:10|5980.93|5980.23|5980.93|5980.23|5980.93|5980.23|5980.68|5979.98|35
1731466350000|2024-11-13 02:52:30|||||||||4
1731466370000|2024-11-13 02:52:50|5981.18|5980.48|5981.18|5980.48|5981.18|5980.48|5981.18|5980.48|18
1731466380000|2024-11-13 02:53:00|||||||||21
1731466390000|2024-11-13 02:53:10|5981.3|5980.6|5981.43|5980.73|5981.43|5980.73|5981.3|5980.6|22
1731466400000|2024-11-13 02:53:20|5981.18|5980.48|5981.18|5980.48|5981.18|5980.48|5981.18|5980.48|17
1731466410000|2024-11-13 02:53:30|||||||||1
1731466420000|2024-11-13 02:53:40|||||||||3
1731466440000|2024-11-13 02:54:00|5981.43|5980.73|5981.18|5980.48|5981.43|5980.73|5981.18|5980.48|11
1731466450000|2024-11-13 02:54:10|||||||||3
1731466470000|2024-11-13 02:54:30|5981.3|5980.6|5981.68|5980.98|5981.68|5980.98|5981.3|5980.6|39
1731466480000|2024-11-13 02:54:40|||||||||3
1731466490000|2024-11-13 02:54:50|5981.43|5980.73|5981.68|5980.98|5981.68|5980.98|5981.43|5980.73|59
1731466500000|2024-11-13 02:55:00|5981.55|5980.85|5981.68|5980.98|5981.68|5980.98|5981.43|5980.73|18
1731466510000|2024-11-13 02:55:10|5981.55|5980.85|5981.68|5980.98|5981.68|5980.98|5981.43|5980.73|54
1731466520000|2024-11-13 02:55:20|5981.55|5980.85|5981.68|5980.98|5981.68|5980.98|5981.43|5980.73|14
1731466540000|2024-11-13 02:55:40|5981.43|5980.73|5981.43|5980.73|5981.55|5980.85|5981.43|5980.73|33
1731466560000|2024-11-13 02:56:00|5981.55|5980.85|5981.55|5980.85|5981.68|5980.98|5981.55|5980.85|52
1731466570000|2024-11-13 02:56:10|5981.68|5980.98|5981.43|5980.73|5981.68|5980.98|5981.43|5980.73|4
1731466590000|2024-11-13 02:56:30|5981.68|5980.98|5981.43|5980.73|5981.68|5980.98|5981.43|5980.73|12
1731466630000|2024-11-13 02:57:10|5981.18|5980.48|5981.43|5980.73|5981.43|5980.73|5981.18|5980.48|27
1731466640000|2024-11-13 02:57:20|5981.3|5980.6|5981.43|5980.73|5981.43|5980.73|5981.3|5980.6|3
1731466650000|2024-11-13 02:57:30|||||||||6
1731466660000|2024-11-13 02:57:40|5981.55|5980.85|5981.68|5980.98|5981.68|5980.98|5981.55|5980.85|10
1731466670000|2024-11-13 02:57:50|||||||||15
1731466680000|2024-11-13 02:58:00|5981.55|5980.85|5981.68|5980.98|5981.68|5980.98|5981.55|5980.85|24
1731466690000|2024-11-13 02:58:10|5981.55|5980.85|5981.68|5980.98|5981.68|5980.98|5981.55|5980.85|8
1731466700000|2024-11-13 02:58:20|||||||||1
1731466710000|2024-11-13 02:58:30|||||||||3
1731466720000|2024-11-13 02:58:40|||||||||10
1731466730000|2024-11-13 02:58:50|5981.55|5980.85|5981.43|5980.73|5981.55|5980.85|5981.43|5980.73|18
1731466740000|2024-11-13 02:59:00|5981.55|5980.85|5981.43|5980.73|5981.55|5980.85|5981.43|5980.73|21
1731466760000|2024-11-13 02:59:20|5981.55|5980.85|5981.68|5980.98|5981.68|5980.98|5981.43|5980.73|15
1731466770000|2024-11-13 02:59:30|5981.55|5980.85|5981.43|5980.73|5981.68|5980.98|5981.43|5980.73|8
1731466780000|2024-11-13 02:59:40|||||||||1
1731466790000|2024-11-13 02:59:50|||||||||6
1731466800000|2024-11-13 03:00:00|5981.18|5980.48|5981.18|5980.48|5981.18|5980.48|5981.18|5980.48|22
1731466810000|2024-11-13 03:00:10|5981.3|5980.6|5981.18|5980.48|5981.43|5980.73|5981.18|5980.48|27
1731466820000|2024-11-13 03:00:20|5981.3|5980.6|5981.43|5980.73|5981.43|5980.73|5981.3|5980.6|2
1731466830000|2024-11-13 03:00:30|5981.18|5980.48|5981.18|5980.48|5981.18|5980.48|5981.18|5980.48|3
1731466850000|2024-11-13 03:00:50|5981.3|5980.6|5981.18|5980.48|5981.3|5980.6|5981.18|5980.48|3
1731466860000|2024-11-13 03:01:00|||||||||2
1731466870000|2024-11-13 03:01:10|5981.43|5980.73|5981.68|5980.98|5981.68|5980.98|5981.43|5980.73|36
1731466880000|2024-11-13 03:01:20|||||||||2
1731466900000|2024-11-13 03:01:40|5981.8|5981.1|5981.93|5981.23|5981.93|5981.23|5981.8|5981.1|20
1731466910000|2024-11-13 03:01:50|||||||||28
1731466920000|2024-11-13 03:02:00|5982.05|5981.35|5982.18|5981.48|5982.18|5981.48|5981.93|5981.23|34
1731466930000|2024-11-13 03:02:10|||||||||31
1731466940000|2024-11-13 03:02:20|5982.3|5981.6|5982.43|5981.73|5982.43|5981.73|5982.3|5981.6|16
1731466950000|2024-11-13 03:02:30|5982.3|5981.6|5982.43|5981.73|5982.43|5981.73|5982.3|5981.6|27
1731466960000|2024-11-13 03:02:40|5982.55|5981.85|5982.68|5981.98|5982.68|5981.98|5982.55|5981.85|96
1731466970000|2024-11-13 03:02:50|5982.8|5982.1|5983.68|5982.98|5983.68|5982.98|5982.8|5982.1|92
1731466980000|2024-11-13 03:03:00|5983.43|5982.73|5983.18|5982.48|5983.68|5982.98|5983.18|5982.48|44
1731466990000|2024-11-13 03:03:10|5983.05|5982.35|5982.93|5982.23|5983.05|5982.35|5982.93|5982.23|8
1731467000000|2024-11-13 03:03:20|5982.68|5981.98|5982.68|5981.98|5982.68|5981.98|5982.68|5981.98|14
1731467010000|2024-11-13 03:03:30|5982.93|5982.23|5982.93|5982.23|5982.93|5982.23|5982.68|5981.98|25
1731467020000|2024-11-13 03:03:40|5983.05|5982.35|5983.18|5982.48|5983.18|5982.48|5983.05|5982.35|16
1731467040000|2024-11-13 03:04:00|5983.05|5982.35|5983.43|5982.73|5983.43|5982.73|5983.05|5982.35|32
1731467050000|2024-11-13 03:04:10|5983.3|5982.6|5983.43|5982.73|5983.43|5982.73|5983.18|5982.48|34
1731467070000|2024-11-13 03:04:30|5983.3|5982.6|5983.18|5982.48|5983.3|5982.6|5983.18|5982.48|48
1731467080000|2024-11-13 03:04:40|5982.93|5982.23|5982.93|5982.23|5983.05|5982.35|5982.93|5982.23|10
1731467090000|2024-11-13 03:04:50|||||||||8
1731467100000|2024-11-13 03:05:00|5982.8|5982.1|5982.68|5981.98|5982.8|5982.1|5982.68|5981.98|21
1731467110000|2024-11-13 03:05:10|5982.55|5981.85|5982.43|5981.73|5982.55|5981.85|5982.43|5981.73|10
1731467120000|2024-11-13 03:05:20|5982.55|5981.85|5982.43|5981.73|5982.55|5981.85|5982.43|5981.73|24
1731467130000|2024-11-13 03:05:30|5982.3|5981.6|5981.93|5981.23|5982.3|5981.6|5981.68|5980.98|45
1731467150000|2024-11-13 03:05:50|5982.18|5981.48|5982.18|5981.48|5982.18|5981.48|5982.18|5981.48|21
1731467160000|2024-11-13 03:06:00|5982.3|5981.6|5982.43|5981.73|5982.43|5981.73|5982.3|5981.6|15
1731467170000|2024-11-13 03:06:10|5982.3|5981.6|5982.18|5981.48|5982.3|5981.6|5982.18|5981.48|13
1731467180000|2024-11-13 03:06:20|5982.3|5981.6|5982.18|5981.48|5982.3|5981.6|5982.18|5981.48|1
1731467190000|2024-11-13 03:06:30|5982.3|5981.6|5982.18|5981.48|5982.3|5981.6|5982.18|5981.48|3
1731467200000|2024-11-13 03:06:40|5982.3|5981.6|5982.18|5981.48|5982.43|5981.73|5982.18|5981.48|8
1731467210000|2024-11-13 03:06:50|||||||||3
1731467220000|2024-11-13 03:07:00|5982.3|5981.6|5982.43|5981.73|5982.43|5981.73|5982.3|5981.6|11
1731467230000|2024-11-13 03:07:10|5982.3|5981.6|5982.43|5981.73|5982.43|5981.73|5982.18|5981.48|12
1731467240000|2024-11-13 03:07:20|5982.55|5981.85|5982.68|5981.98|5982.68|5981.98|5982.55|5981.85|7
1731467250000|2024-11-13 03:07:30|5982.93|5982.23|5982.93|5982.23|5982.93|5982.23|5982.93|5982.23|10
1731467260000|2024-11-13 03:07:40|||||||||6
1731467270000|2024-11-13 03:07:50|5982.8|5982.1|5982.68|5981.98|5982.93|5982.23|5982.68|5981.98|31
1731467280000|2024-11-13 03:08:00|5982.93|5982.23|5982.93|5982.23|5982.93|5982.23|5982.68|5981.98|17
1731467290000|2024-11-13 03:08:10|||||||||1
1731467300000|2024-11-13 03:08:20|5983.05|5982.35|5982.93|5982.23|5983.05|5982.35|5982.93|5982.23|14
1731467310000|2024-11-13 03:08:30|5982.68|5981.98|5982.68|5981.98|5982.8|5982.1|5982.68|5981.98|15
1731467320000|2024-11-13 03:08:40|5982.8|5982.1|5982.68|5981.98|5982.8|5982.1|5982.68|5981.98|8
1731467330000|2024-11-13 03:08:50|5982.8|5982.1|5982.93|5982.23|5982.93|5982.23|5982.8|5982.1|2
1731467340000|2024-11-13 03:09:00|5982.8|5982.1|5982.93|5982.23|5982.93|5982.23|5982.8|5982.1|10
1731467350000|2024-11-13 03:09:10|||||||||14
1731467370000|2024-11-13 03:09:30|||||||||12
1731467390000|2024-11-13 03:09:50|||||||||8
1731467410000|2024-11-13 03:10:10|5982.8|5982.1|5982.93|5982.23|5982.93|5982.23|5982.8|5982.1|25
1731467420000|2024-11-13 03:10:20|||||||||8
1731467440000|2024-11-13 03:10:40|5983.05|5982.35|5982.93|5982.23|5983.05|5982.35|5982.93|5982.23|7
1731467450000|2024-11-13 03:10:50|5983.05|5982.35|5982.93|5982.23|5983.05|5982.35|5982.93|5982.23|5
1731467460000|2024-11-13 03:11:00|5982.8|5982.1|5982.68|5981.98|5982.8|5982.1|5982.68|5981.98|16
1731467470000|2024-11-13 03:11:10|5982.8|5982.1|5982.68|5981.98|5982.8|5982.1|5982.68|5981.98|4
1731467480000|2024-11-13 03:11:20|5982.8|5982.1|5982.68|5981.98|5982.93|5982.23|5982.68|5981.98|15
1731467490000|2024-11-13 03:11:30|5982.8|5982.1|5982.93|5982.23|5982.93|5982.23|5982.68|5981.98|8
1731467510000|2024-11-13 03:11:50|5983.05|5982.35|5982.93|5982.23|5983.05|5982.35|5982.93|5982.23|20
1731467520000|2024-11-13 03:12:00|5983.05|5982.35|5983.18|5982.48|5983.18|5982.48|5983.05|5982.35|8
1731467530000|2024-11-13 03:12:10|||||||||1
1731467550000|2024-11-13 03:12:30|||||||||11
1731467570000|2024-11-13 03:12:50|||||||||2
1731467590000|2024-11-13 03:13:10|5982.93|5982.23|5982.93|5982.23|5982.93|5982.23|5982.93|5982.23|18
1731467600000|2024-11-13 03:13:20|5983.05|5982.35|5983.18|5982.48|5983.18|5982.48|5983.05|5982.35|5
1731467610000|2024-11-13 03:13:30|||||||||2
1731467620000|2024-11-13 03:13:40|5982.93|5982.23|5982.93|5982.23|5983.05|5982.35|5982.93|5982.23|11
1731467630000|2024-11-13 03:13:50|5982.68|5981.98|5982.68|5981.98|5982.68|5981.98|5982.68|5981.98|6
1731467640000|2024-11-13 03:14:00|5982.8|5982.1|5982.68|5981.98|5982.8|5982.1|5982.68|5981.98|18
1731467650000|2024-11-13 03:14:10|5982.43|5981.73|5982.55|5981.85|5982.68|5981.98|5982.43|5981.73|31
1731467660000|2024-11-13 03:14:20|5982.68|5981.98|5982.43|5981.73|5982.68|5981.98|5982.43|5981.73|3
1731467670000|2024-11-13 03:14:30|||||||||2
1731467690000|2024-11-13 03:14:50|||||||||2
1731467700000|2024-11-13 03:15:00|5982.68|5981.98|5982.68|5981.98|5982.68|5981.98|5982.55|5981.85|47
1731467710000|2024-11-13 03:15:10|||||||||1
1731467730000|2024-11-13 03:15:30|||||||||3
1731467750000|2024-11-13 03:15:50|5982.55|5981.85|5982.43|5981.73|5982.55|5981.85|5982.43|5981.73|24
1731467770000|2024-11-13 03:16:10|5982.18|5981.48|5982.18|5981.48|5982.3|5981.6|5982.18|5981.48|17
1731467780000|2024-11-13 03:16:20|||||||||5
1731467810000|2024-11-13 03:16:50|5981.93|5981.23|5982.18|5981.48|5982.18|5981.48|5981.93|5981.23|30
1731467820000|2024-11-13 03:17:00|5981.93|5981.23|5982.18|5981.48|5982.43|5981.73|5981.93|5981.23|20
1731467840000|2024-11-13 03:17:20|5982.3|5981.6|5982.18|5981.48|5982.3|5981.6|5982.18|5981.48|6
1731467850000|2024-11-13 03:17:30|||||||||1
1731467860000|2024-11-13 03:17:40|5982.3|5981.6|5982.18|5981.48|5982.3|5981.6|5982.18|5981.48|5
1731467890000|2024-11-13 03:18:10|||||||||4
1731467900000|2024-11-13 03:18:20|5982.3|5981.6|5982.18|5981.48|5982.3|5981.6|5982.18|5981.48|6
1731467910000|2024-11-13 03:18:30|||||||||6
1731467930000|2024-11-13 03:18:50|||||||||17
1731467940000|2024-11-13 03:19:00|||||||||1
1731467950000|2024-11-13 03:19:10|5982.3|5981.6|5982.3|5981.6|5982.3|5981.6|5982.3|5981.6|4
1731467960000|2024-11-13 03:19:20|5982.43|5981.73|5982.43|5981.73|5982.43|5981.73|5982.43|5981.73|0
1731467970000|2024-11-13 03:19:30|||||||||3
1731467990000|2024-11-13 03:19:50|5982.55|5981.85|5982.43|5981.73|5982.55|5981.85|5982.43|5981.73|34
1731468000000|2024-11-13 03:20:00|5982.55|5981.85|5982.43|5981.73|5982.55|5981.85|5982.43|5981.73|8
1731468020000|2024-11-13 03:20:20|5982.18|5981.48|5982.18|5981.48|5982.18|5981.48|5982.18|5981.48|5
1731468030000|2024-11-13 03:20:30|||||||||1
1731468050000|2024-11-13 03:20:50|5982.3|5981.6|5982.18|5981.48|5982.3|5981.6|5982.18|5981.48|2
1731468060000|2024-11-13 03:21:00|5982.3|5981.6|5982.18|5981.48|5982.3|5981.6|5982.18|5981.48|1
1731468070000|2024-11-13 03:21:10|5982.3|5981.6|5982.43|5981.73|5982.43|5981.73|5982.18|5981.48|13
1731468080000|2024-11-13 03:21:20|5982.55|5981.85|5982.68|5981.98|5982.68|5981.98|5982.55|5981.85|17
1731468090000|2024-11-13 03:21:30|5982.93|5982.23|5982.93|5982.23|5982.93|5982.23|5982.93|5982.23|7
1731468100000|2024-11-13 03:21:40|5982.8|5982.1|5982.68|5981.98|5982.8|5982.1|5982.68|5981.98|6
1731468120000|2024-11-13 03:22:00|5982.8|5982.1|5982.68|5981.98|5982.8|5982.1|5982.68|5981.98|4
1731468130000|2024-11-13 03:22:10|5982.43|5981.73|5982.43|5981.73|5982.43|5981.73|5982.43|5981.73|40
1731468140000|2024-11-13 03:22:20|5982.55|5981.85|5982.68|5981.98|5982.68|5981.98|5982.43|5981.73|90
1731468150000|2024-11-13 03:22:30|5982.55|5981.85|5982.68|5981.98|5982.68|5981.98|5982.55|5981.85|16
1731468160000|2024-11-13 03:22:40|5982.93|5982.23|5982.93|5982.23|5982.93|5982.23|5982.93|5982.23|11
1731468170000|2024-11-13 03:22:50|5982.8|5982.1|5982.93|5982.23|5982.93|5982.23|5982.8|5982.1|21
1731468190000|2024-11-13 03:23:10|5983.05|5982.35|5983.05|5982.35|5983.05|5982.35|5982.93|5982.23|29
1731468200000|2024-11-13 03:23:20|5983.18|5982.48|5983.05|5982.35|5983.18|5982.48|5982.93|5982.23|18
1731468210000|2024-11-13 03:23:30|5982.93|5982.23|5983.18|5982.48|5983.18|5982.48|5982.93|5982.23|9
1731468230000|2024-11-13 03:23:50|5983.3|5982.6|5983.43|5982.73|5983.43|5982.73|5983.3|5982.6|40
1731468240000|2024-11-13 03:24:00|5983.3|5982.6|5983.43|5982.73|5983.43|5982.73|5983.3|5982.6|14
1731468250000|2024-11-13 03:24:10|||||||||10
1731468270000|2024-11-13 03:24:30|||||||||25
1731468280000|2024-11-13 03:24:40|||||||||1
1731468290000|2024-11-13 03:24:50|5983.3|5982.6|5983.18|5982.48|5983.3|5982.6|5983.18|5982.48|21
1731468300000|2024-11-13 03:25:00|||||||||3
1731468310000|2024-11-13 03:25:10|5983.3|5982.6|5983.3|5982.6|5983.3|5982.6|5983.3|5982.6|17
1731468320000|2024-11-13 03:25:20|5983.18|5982.48|5983.18|5982.48|5983.18|5982.48|5983.18|5982.48|1
1731468330000|2024-11-13 03:25:30|5983.05|5982.35|5982.93|5982.23|5983.05|5982.35|5982.93|5982.23|23
1731468340000|2024-11-13 03:25:40|5982.8|5982.1|5982.93|5982.23|5982.93|5982.23|5982.8|5982.1|16
1731468350000|2024-11-13 03:25:50|||||||||1
1731468360000|2024-11-13 03:26:00|5983.05|5982.35|5982.93|5982.23|5983.05|5982.35|5982.93|5982.23|11
1731468410000|2024-11-13 03:26:50|5983.05|5982.35|5983.18|5982.48|5983.18|5982.48|5983.05|5982.35|9
1731468420000|2024-11-13 03:27:00|5982.93|5982.23|5983.05|5982.35|5983.18|5982.48|5982.93|5982.23|12
1731468430000|2024-11-13 03:27:10|5982.93|5982.23|5983.05|5982.35|5983.18|5982.48|5982.93|5982.23|12
1731468440000|2024-11-13 03:27:20|5983.18|5982.48|5983.18|5982.48|5983.18|5982.48|5983.05|5982.35|6
1731468450000|2024-11-13 03:27:30|||||||||57
1731468470000|2024-11-13 03:27:50|5983.43|5982.73|5983.43|5982.73|5983.43|5982.73|5983.43|5982.73|11
1731468490000|2024-11-13 03:28:10|||||||||2
1731468500000|2024-11-13 03:28:20|||||||||1
1731468520000|2024-11-13 03:28:40|5983.3|5982.6|5983.18|5982.48|5983.43|5982.73|5983.18|5982.48|35
1731468530000|2024-11-13 03:28:50|5983.3|5982.6|5983.3|5982.6|5983.3|5982.6|5983.3|5982.6|2
1731468540000|2024-11-13 03:29:00|5983.43|5982.73|5983.43|5982.73|5983.43|5982.73|5983.43|5982.73|3
1731468590000|2024-11-13 03:29:50|||||||||3
1731468600000|2024-11-13 03:30:00|||||||||6
1731468620000|2024-11-13 03:30:20|5983.55|5982.85|5983.68|5982.98|5983.68|5982.98|5983.55|5982.85|26
1731468630000|2024-11-13 03:30:30|5983.55|5982.85|5983.43|5982.73|5983.55|5982.85|5983.43|5982.73|4
1731468650000|2024-11-13 03:30:50|5983.55|5982.85|5983.43|5982.73|5983.68|5982.98|5983.43|5982.73|30
1731468660000|2024-11-13 03:31:00|5982.93|5982.23|5982.93|5982.23|5982.93|5982.23|5982.93|5982.23|81
1731468670000|2024-11-13 03:31:10|5982.8|5982.1|5982.93|5982.23|5982.93|5982.23|5982.68|5981.98|23
1731468680000|2024-11-13 03:31:20|5982.8|5982.1|5982.68|5981.98|5982.8|5982.1|5982.68|5981.98|2
1731468700000|2024-11-13 03:31:40|5982.8|5982.1|5982.68|5981.98|5982.8|5982.1|5982.68|5981.98|9
1731468710000|2024-11-13 03:31:50|||||||||7
1731468720000|2024-11-13 03:32:00|5982.55|5981.85|5982.43|5981.73|5982.68|5981.98|5982.43|5981.73|16
1731468730000|2024-11-13 03:32:10|5982.55|5981.85|5982.43|5981.73|5982.68|5981.98|5982.43|5981.73|15
1731468750000|2024-11-13 03:32:30|||||||||29
1731468760000|2024-11-13 03:32:40|5982.3|5981.6|5982.43|5981.73|5982.43|5981.73|5982.18|5981.48|8
1731468770000|2024-11-13 03:32:50|5982.3|5981.6|5982.43|5981.73|5982.43|5981.73|5982.18|5981.48|18
1731468820000|2024-11-13 03:33:40|5982.3|5981.6|5982.18|5981.48|5982.3|5981.6|5982.18|5981.48|20
1731468830000|2024-11-13 03:33:50|5982.3|5981.6|5982.43|5981.73|5982.43|5981.73|5982.3|5981.6|14
1731468880000|2024-11-13 03:34:40|5982.3|5981.6|5982.43|5981.73|5982.43|5981.73|5982.18|5981.48|28
1731468890000|2024-11-13 03:34:50|5982.3|5981.6|5982.18|5981.48|5982.3|5981.6|5982.18|5981.48|26
1731468900000|2024-11-13 03:35:00|5982.3|5981.6|5982.43|5981.73|5982.43|5981.73|5982.18|5981.48|18
1731468910000|2024-11-13 03:35:10|5982.68|5981.98|5982.43|5981.73|5982.68|5981.98|5982.43|5981.73|19
1731468920000|2024-11-13 03:35:20|||||||||2
1731468930000|2024-11-13 03:35:30|||||||||10
1731468940000|2024-11-13 03:35:40|||||||||6
1731468960000|2024-11-13 03:36:00|5982.68|5981.98|5982.43|5981.73|5982.68|5981.98|5982.43|5981.73|41
1731468970000|2024-11-13 03:36:10|5982.3|5981.6|5982.3|5981.6|5982.3|5981.6|5982.3|5981.6|15
1731468980000|2024-11-13 03:36:20|5982.43|5981.73|5982.18|5981.48|5982.43|5981.73|5982.05|5981.35|13
1731468990000|2024-11-13 03:36:30|5982.05|5981.35|5981.8|5981.1|5982.05|5981.35|5981.8|5981.1|13
1731469000000|2024-11-13 03:36:40|5981.68|5980.98|5981.68|5980.98|5981.93|5981.23|5981.68|5980.98|19
1731469010000|2024-11-13 03:36:50|5981.8|5981.1|5981.93|5981.23|5981.93|5981.23|5981.8|5981.1|10
1731469020000|2024-11-13 03:37:00|5981.8|5981.1|5981.93|5981.23|5981.93|5981.23|5981.68|5980.98|23
1731469030000|2024-11-13 03:37:10|5981.8|5981.1|5981.93|5981.23|5981.93|5981.23|5981.8|5981.1|9
1731469040000|2024-11-13 03:37:20|5981.8|5981.1|5981.43|5980.73|5981.8|5981.1|5981.43|5980.73|17
1731469050000|2024-11-13 03:37:30|||||||||5
1731469060000|2024-11-13 03:37:40|||||||||11
1731469070000|2024-11-13 03:37:50|||||||||1
1731469080000|2024-11-13 03:38:00|5981.18|5980.48|5981.18|5980.48|5981.18|5980.48|5981.18|5980.48|7
1731469090000|2024-11-13 03:38:10|5981.3|5980.6|5981.18|5980.48|5981.3|5980.6|5981.18|5980.48|8
1731469100000|2024-11-13 03:38:20|5980.93|5980.23|5980.93|5980.23|5981.05|5980.35|5980.93|5980.23|22
1731469110000|2024-11-13 03:38:30|5981.18|5980.48|5981.18|5980.48|5981.18|5980.48|5981.18|5980.48|25
1731469120000|2024-11-13 03:38:40|5981.43|5980.73|5981.43|5980.73|5981.43|5980.73|5981.43|5980.73|71
1731469140000|2024-11-13 03:39:00|5981.68|5980.98|5981.68|5980.98|5981.68|5980.98|5981.68|5980.98|12
1731469160000|2024-11-13 03:39:20|5981.8|5981.1|5981.68|5980.98|5981.93|5981.23|5981.68|5980.98|17
1731469180000|2024-11-13 03:39:40|5981.93|5981.23|5981.93|5981.23|5981.93|5981.23|5981.8|5981.1|17
1731469200000|2024-11-13 03:40:00|5981.68|5980.98|5981.68|5980.98|5981.8|5981.1|5981.68|5980.98|17
1731469210000|2024-11-13 03:40:10|||||||||2
1731469220000|2024-11-13 03:40:20|5981.43|5980.73|5981.43|5980.73|5981.55|5980.85|5981.43|5980.73|20
1731469240000|2024-11-13 03:40:40|5981.68|5980.98|5981.68|5980.98|5981.68|5980.98|5981.68|5980.98|8
1731469260000|2024-11-13 03:41:00|||||||||2
1731469270000|2024-11-13 03:41:10|5981.55|5980.85|5981.55|5980.85|5981.55|5980.85|5981.55|5980.85|16
1731469280000|2024-11-13 03:41:20|5981.68|5980.98|5981.43|5980.73|5981.68|5980.98|5981.43|5980.73|13
1731469290000|2024-11-13 03:41:30|5981.55|5980.85|5981.68|5980.98|5981.68|5980.98|5981.55|5980.85|15
1731469300000|2024-11-13 03:41:40|5981.8|5981.1|5981.68|5980.98|5981.93|5981.23|5981.68|5980.98|9
1731469310000|2024-11-13 03:41:50|||||||||1
1731469340000|2024-11-13 03:42:20|||||||||9
1731469350000|2024-11-13 03:42:30|5981.93|5981.23|5981.93|5981.23|5981.93|5981.23|5981.93|5981.23|9
1731469360000|2024-11-13 03:42:40|5981.68|5980.98|5981.68|5980.98|5981.68|5980.98|5981.68|5980.98|29
1731469380000|2024-11-13 03:43:00|5981.8|5981.1|5981.93|5981.23|5981.93|5981.23|5981.8|5981.1|4
1731469390000|2024-11-13 03:43:10|5981.8|5981.1|5981.68|5980.98|5981.8|5981.1|5981.68|5980.98|13
1731469400000|2024-11-13 03:43:20|||||||||1
1731469420000|2024-11-13 03:43:40|||||||||8
1731469430000|2024-11-13 03:43:50|5981.8|5981.1|5981.68|5980.98|5981.8|5981.1|5981.68|5980.98|12
1731469440000|2024-11-13 03:44:00|5981.55|5980.85|5981.8|5981.1|5981.8|5981.1|5981.55|5980.85|17
1731469450000|2024-11-13 03:44:10|5981.68|5980.98|5981.68|5980.98|5981.68|5980.98|5981.68|5980.98|6
1731469470000|2024-11-13 03:44:30|5981.55|5980.85|5981.43|5980.73|5981.55|5980.85|5981.43|5980.73|7
1731469480000|2024-11-13 03:44:40|5981.3|5980.6|5981.18|5980.48|5981.3|5980.6|5981.18|5980.48|7
1731469490000|2024-11-13 03:44:50|5981.3|5980.6|5981.18|5980.48|5981.3|5980.6|5981.18|5980.48|12
1731469500000|2024-11-13 03:45:00|5981.3|5980.6|5981.43|5980.73|5981.43|5980.73|5981.18|5980.48|45
1731469540000|2024-11-13 03:45:40|||||||||3
1731469550000|2024-11-13 03:45:50|5981.55|5980.85|5981.55|5980.85|5981.55|5980.85|5981.55|5980.85|7
1731469560000|2024-11-13 03:46:00|5981.43|5980.73|5981.68|5980.98|5981.68|5980.98|5981.43|5980.73|52
1731469600000|2024-11-13 03:46:40|5981.55|5980.85|5981.3|5980.6|5981.55|5980.85|5981.3|5980.6|20
1731469610000|2024-11-13 03:46:50|5981.43|5980.73|5981.43|5980.73|5981.43|5980.73|5981.43|5980.73|1
1731469620000|2024-11-13 03:47:00|5981.18|5980.48|5981.18|5980.48|5981.18|5980.48|5981.18|5980.48|14
1731469630000|2024-11-13 03:47:10|5981.3|5980.6|5981.43|5980.73|5981.43|5980.73|5981.3|5980.6|6
1731469640000|2024-11-13 03:47:20|5981.93|5981.23|5982.18|5981.48|5982.18|5981.48|5981.93|5981.23|64
1731469650000|2024-11-13 03:47:30|5982.3|5981.6|5982.43|5981.73|5982.43|5981.73|5982.3|5981.6|40
1731469660000|2024-11-13 03:47:40|5982.55|5981.85|5982.43|5981.73|5982.55|5981.85|5982.43|5981.73|29
1731469670000|2024-11-13 03:47:50|5982.3|5981.6|5982.18|5981.48|5982.3|5981.6|5982.18|5981.48|37
1731469680000|2024-11-13 03:48:00|5982.05|5981.35|5982.43|5981.73|5982.43|5981.73|5982.05|5981.35|47
1731469700000|2024-11-13 03:48:20|||||||||21
1731469720000|2024-11-13 03:48:40|5982.18|5981.48|5982.18|5981.48|5982.18|5981.48|5982.18|5981.48|33
1731469730000|2024-11-13 03:48:50|5982.3|5981.6|5981.93|5981.23|5982.3|5981.6|5981.93|5981.23|68
1731469740000|2024-11-13 03:49:00|5981.68|5980.98|5981.68|5980.98|5981.68|5980.98|5981.43|5980.73|88
1731469760000|2024-11-13 03:49:20|||||||||10
1731469770000|2024-11-13 03:49:30|5981.8|5981.1|5981.68|5980.98|5981.93|5981.23|5981.68|5980.98|15
1731469780000|2024-11-13 03:49:40|||||||||6
1731469790000|2024-11-13 03:49:50|||||||||1
1731469800000|2024-11-13 03:50:00|5981.55|5980.85|5981.68|5980.98|5981.68|5980.98|5981.43|5980.73|38
1731469810000|2024-11-13 03:50:10|5981.55|5980.85|5981.43|5980.73|5981.55|5980.85|5981.43|5980.73|9
1731469820000|2024-11-13 03:50:20|5981.3|5980.6|5981.3|5980.6|5981.3|5980.6|5981.18|5980.48|21
1731469830000|2024-11-13 03:50:30|5981.18|5980.48|5981.18|5980.48|5981.3|5980.6|5981.18|5980.48|4
1731469840000|2024-11-13 03:50:40|5981.3|5980.6|5981.3|5980.6|5981.3|5980.6|5981.3|5980.6|13
1731469850000|2024-11-13 03:50:50|5981.18|5980.48|5981.18|5980.48|5981.18|5980.48|5981.18|5980.48|7
1731469860000|2024-11-13 03:51:00|5981.05|5980.35|5981.18|5980.48|5981.18|5980.48|5980.93|5980.23|24
1731469880000|2024-11-13 03:51:20|||||||||8
1731469890000|2024-11-13 03:51:30|5981.43|5980.73|5981.18|5980.48|5981.43|5980.73|5981.18|5980.48|8
1731469900000|2024-11-13 03:51:40|5981.05|5980.35|5980.93|5980.23|5981.05|5980.35|5980.93|5980.23|6
1731469910000|2024-11-13 03:51:50|5981.05|5980.35|5981.05|5980.35|5981.18|5980.48|5981.05|5980.35|11
1731469920000|2024-11-13 03:52:00|5981.18|5980.48|5980.93|5980.23|5981.18|5980.48|5980.93|5980.23|1
1731469940000|2024-11-13 03:52:20|5980.8|5980.1|5980.93|5980.23|5980.93|5980.23|5980.68|5979.98|27
1731469950000|2024-11-13 03:52:30|||||||||3
1731469960000|2024-11-13 03:52:40|||||||||5
1731469970000|2024-11-13 03:52:50|5981.18|5980.48|5981.18|5980.48|5981.18|5980.48|5981.18|5980.48|19
1731470000000|2024-11-13 03:53:20|5981.43|5980.73|5980.93|5980.23|5981.43|5980.73|5980.93|5980.23|95
1731470010000|2024-11-13 03:53:30|5980.8|5980.1|5980.68|5979.98|5980.8|5980.1|5980.68|5979.98|4
1731470020000|2024-11-13 03:53:40|||||||||26
1731470030000|2024-11-13 03:53:50|||||||||2
1731470040000|2024-11-13 03:54:00|5980.8|5980.1|5980.68|5979.98|5980.8|5980.1|5980.68|5979.98|18
1731470050000|2024-11-13 03:54:10|5980.43|5979.73|5980.68|5979.98|5980.68|5979.98|5980.43|5979.73|25
1731470060000|2024-11-13 03:54:20|5980.55|5979.85|5980.43|5979.73|5980.68|5979.98|5980.43|5979.73|3
1731470070000|2024-11-13 03:54:30|5980.18|5979.48|5980.18|5979.48|5980.18|5979.48|5980.18|5979.48|27
1731470080000|2024-11-13 03:54:40|5980.43|5979.73|5980.43|5979.73|5980.43|5979.73|5980.43|5979.73|14
1731470090000|2024-11-13 03:54:50|5980.3|5979.6|5980.43|5979.73|5980.43|5979.73|5980.3|5979.6|16
1731470100000|2024-11-13 03:55:00|5980.55|5979.85|5980.18|5979.48|5980.55|5979.85|5980.18|5979.48|38
1731470130000|2024-11-13 03:55:30|||||||||6
1731470150000|2024-11-13 03:55:50|5980.3|5979.6|5980.3|5979.6|5980.3|5979.6|5980.3|5979.6|21
1731470160000|2024-11-13 03:56:00|5980.18|5979.48|5980.18|5979.48|5980.18|5979.48|5980.18|5979.48|4
1731470170000|2024-11-13 03:56:10|5979.93|5979.23|5979.93|5979.23|5979.93|5979.23|5979.93|5979.23|45
1731470180000|2024-11-13 03:56:20|||||||||4
1731470190000|2024-11-13 03:56:30|||||||||16
1731470220000|2024-11-13 03:57:00|5980.05|5979.35|5979.93|5979.23|5980.05|5979.35|5979.93|5979.23|36
1731470230000|2024-11-13 03:57:10|5979.8|5979.1|5979.68|5978.98|5979.8|5979.1|5979.68|5978.98|7
1731470240000|2024-11-13 03:57:20|||||||||17
1731470250000|2024-11-13 03:57:30|||||||||5
1731470260000|2024-11-13 03:57:40|||||||||12
1731470280000|2024-11-13 03:58:00|||||||||4
1731470300000|2024-11-13 03:58:20|5979.55|5978.85|5979.68|5978.98|5979.68|5978.98|5979.55|5978.85|34
1731470310000|2024-11-13 03:58:30|5979.55|5978.85|5979.68|5978.98|5979.68|5978.98|5979.55|5978.85|18
1731470330000|2024-11-13 03:58:50|5979.93|5979.23|5979.68|5978.98|5979.93|5979.23|5979.68|5978.98|25
1731470350000|2024-11-13 03:59:10|5979.43|5978.73|5979.43|5978.73|5979.43|5978.73|5979.43|5978.73|8
1731470360000|2024-11-13 03:59:20|||||||||11
1731470370000|2024-11-13 03:59:30|5979.55|5978.85|5979.68|5978.98|5979.68|5978.98|5979.43|5978.73|22
1731470380000|2024-11-13 03:59:40|5979.55|5978.85|5979.55|5978.85|5979.55|5978.85|5979.43|5978.73|2
1731470390000|2024-11-13 03:59:50|5979.43|5978.73|5979.68|5978.98|5979.68|5978.98|5979.43|5978.73|16
1731470400000|2024-11-13 04:00:00|5979.8|5979.1|5979.93|5979.23|5979.93|5979.23|5979.68|5978.98|37
1731470410000|2024-11-13 04:00:10|5979.8|5979.1|5979.68|5978.98|5979.8|5979.1|5979.68|5978.98|25
1731470430000|2024-11-13 04:00:30|5979.93|5979.23|5979.93|5979.23|5979.93|5979.23|5979.93|5979.23|27
1731470440000|2024-11-13 04:00:40|5980.05|5979.35|5980.18|5979.48|5980.18|5979.48|5980.05|5979.35|18
1731470450000|2024-11-13 04:00:50|5980.3|5979.6|5980.43|5979.73|5980.43|5979.73|5980.3|5979.6|7
1731470470000|2024-11-13 04:01:10|5980.3|5979.6|5980.18|5979.48|5980.3|5979.6|5980.18|5979.48|25
1731470480000|2024-11-13 04:01:20|||||||||7
1731470500000|2024-11-13 04:01:40|||||||||6
1731470510000|2024-11-13 04:01:50|||||||||2
1731470520000|2024-11-13 04:02:00|5980.3|5979.6|5980.18|5979.48|5980.3|5979.6|5980.18|5979.48|15
1731470530000|2024-11-13 04:02:10|5980.05|5979.35|5979.93|5979.23|5980.05|5979.35|5979.93|5979.23|21
1731470540000|2024-11-13 04:02:20|||||||||2
1731470550000|2024-11-13 04:02:30|5979.68|5978.98|5979.68|5978.98|5979.68|5978.98|5979.68|5978.98|22
1731470560000|2024-11-13 04:02:40|||||||||1
1731470570000|2024-11-13 04:02:50|||||||||47
1731470580000|2024-11-13 04:03:00|5979.55|5978.85|5979.43|5978.73|5979.68|5978.98|5979.43|5978.73|30
1731470590000|2024-11-13 04:03:10|||||||||19
1731470610000|2024-11-13 04:03:30|5979.3|5978.6|5979.43|5978.73|5979.43|5978.73|5979.3|5978.6|5
1731470620000|2024-11-13 04:03:40|5979.3|5978.6|5979.18|5978.48|5979.3|5978.6|5979.18|5978.48|17
1731470630000|2024-11-13 04:03:50|||||||||3
1731470640000|2024-11-13 04:04:00|5979.3|5978.6|5979.43|5978.73|5979.43|5978.73|5979.3|5978.6|39
1731470650000|2024-11-13 04:04:10|||||||||5
1731470690000|2024-11-13 04:04:50|||||||||6
1731470700000|2024-11-13 04:05:00|||||||||38
1731470710000|2024-11-13 04:05:10|||||||||2
1731470720000|2024-11-13 04:05:20|5979.55|5978.85|5979.68|5978.98|5979.68|5978.98|5979.55|5978.85|8
1731470740000|2024-11-13 04:05:40|||||||||2
1731470760000|2024-11-13 04:06:00|5979.8|5979.1|5979.93|5979.23|5979.93|5979.23|5979.8|5979.1|24
1731470770000|2024-11-13 04:06:10|5979.8|5979.1|5979.68|5978.98|5979.8|5979.1|5979.68|5978.98|21
1731470780000|2024-11-13 04:06:20|5979.8|5979.1|5979.68|5978.98|5979.93|5979.23|5979.68|5978.98|7
1731470810000|2024-11-13 04:06:50|||||||||14
1731470820000|2024-11-13 04:07:00|5979.18|5978.48|5979.18|5978.48|5979.18|5978.48|5979.18|5978.48|135
1731470830000|2024-11-13 04:07:10|5978.93|5978.23|5978.68|5977.98|5978.93|5978.23|5978.68|5977.98|54
1731470840000|2024-11-13 04:07:20|||||||||7
1731470850000|2024-11-13 04:07:30|||||||||12
1731470860000|2024-11-13 04:07:40|||||||||7
1731470870000|2024-11-13 04:07:50|5978.8|5978.1|5978.68|5977.98|5978.8|5978.1|5978.68|5977.98|29
1731470890000|2024-11-13 04:08:10|5978.55|5977.85|5978.43|5977.73|5978.55|5977.85|5978.43|5977.73|23
1731470900000|2024-11-13 04:08:20|||||||||8
1731470910000|2024-11-13 04:08:30|5978.55|5977.85|5978.68|5977.98|5978.68|5977.98|5978.55|5977.85|11
1731470920000|2024-11-13 04:08:40|5978.55|5977.85|5978.55|5977.85|5978.55|5977.85|5978.55|5977.85|22
1731470930000|2024-11-13 04:08:50|5978.68|5977.98|5978.68|5977.98|5978.68|5977.98|5978.43|5977.73|5
1731470940000|2024-11-13 04:09:00|5978.43|5977.73|5978.43|5977.73|5978.68|5977.98|5978.43|5977.73|5
1731470950000|2024-11-13 04:09:10|5978.55|5977.85|5978.43|5977.73|5978.55|5977.85|5978.43|5977.73|10
1731470970000|2024-11-13 04:09:30|5978.68|5977.98|5978.93|5978.23|5978.93|5978.23|5978.68|5977.98|17
1731470980000|2024-11-13 04:09:40|5978.8|5978.1|5978.68|5977.98|5978.93|5978.23|5978.68|5977.98|8
1731470990000|2024-11-13 04:09:50|||||||||9
1731471000000|2024-11-13 04:10:00|||||||||16
1731471010000|2024-11-13 04:10:10|5978.93|5978.23|5978.68|5977.98|5978.93|5978.23|5978.68|5977.98|19
1731471030000|2024-11-13 04:10:30|||||||||3
1731471040000|2024-11-13 04:10:40|5978.55|5977.85|5978.43|5977.73|5978.55|5977.85|5978.43|5977.73|11
1731471050000|2024-11-13 04:10:50|||||||||6
1731471060000|2024-11-13 04:11:00|||||||||12
1731471070000|2024-11-13 04:11:10|5978.18|5977.48|5978.18|5977.48|5978.43|5977.73|5978.18|5977.48|20
1731471090000|2024-11-13 04:11:30|5977.93|5977.23|5978.05|5977.35|5978.18|5977.48|5977.93|5977.23|61
1731471100000|2024-11-13 04:11:40|5977.93|5977.23|5977.93|5977.23|5977.93|5977.23|5977.93|5977.23|10
1731471110000|2024-11-13 04:11:50|||||||||2
1731471120000|2024-11-13 04:12:00|5978.05|5977.35|5977.55|5976.85|5978.18|5977.48|5977.43|5976.73|94
1731471130000|2024-11-13 04:12:10|5977.43|5976.73|5977.68|5976.98|5977.68|5976.98|5977.43|5976.73|8
1731471140000|2024-11-13 04:12:20|5977.93|5977.23|5977.93|5977.23|5977.93|5977.23|5977.93|5977.23|14
1731471150000|2024-11-13 04:12:30|5977.68|5976.98|5977.68|5976.98|5977.93|5977.23|5977.68|5976.98|22
1731471160000|2024-11-13 04:12:40|||||||||8
1731471170000|2024-11-13 04:12:50|5977.93|5977.23|5977.93|5977.23|5977.93|5977.23|5977.93|5977.23|12
1731471180000|2024-11-13 04:13:00|5978.18|5977.48|5978.43|5977.73|5978.43|5977.73|5978.18|5977.48|28
1731471190000|2024-11-13 04:13:10|5978.18|5977.48|5978.18|5977.48|5978.43|5977.73|5978.18|5977.48|43
1731471200000|2024-11-13 04:13:20|||||||||3
1731471210000|2024-11-13 04:13:30|5978.05|5977.35|5978.18|5977.48|5978.18|5977.48|5978.05|5977.35|19
1731471240000|2024-11-13 04:14:00|5978.43|5977.73|5977.93|5977.23|5978.43|5977.73|5977.93|5977.23|46
1731471250000|2024-11-13 04:14:10|5978.18|5977.48|5978.18|5977.48|5978.18|5977.48|5978.18|5977.48|84
1731471260000|2024-11-13 04:14:20|||||||||1
1731471270000|2024-11-13 04:14:30|5978.3|5977.6|5978.43|5977.73|5978.43|5977.73|5978.3|5977.6|27
1731471280000|2024-11-13 04:14:40|5978.18|5977.48|5977.93|5977.23|5978.18|5977.48|5977.93|5977.23|79
1731471290000|2024-11-13 04:14:50|||||||||3
1731471300000|2024-11-13 04:15:00|5978.18|5977.48|5977.93|5977.23|5978.18|5977.48|5977.93|5977.23|27
1731471310000|2024-11-13 04:15:10|5978.05|5977.35|5977.93|5977.23|5978.05|5977.35|5977.93|5977.23|7
1731471320000|2024-11-13 04:15:20|||||||||18
1731471340000|2024-11-13 04:15:40|5978.05|5977.35|5978.18|5977.48|5978.18|5977.48|5977.93|5977.23|22
1731471350000|2024-11-13 04:15:50|5978.05|5977.35|5978.18|5977.48|5978.18|5977.48|5978.05|5977.35|2
1731471360000|2024-11-13 04:16:00|5978.05|5977.35|5978.18|5977.48|5978.18|5977.48|5978.05|5977.35|5
1731471370000|2024-11-13 04:16:10|||||||||1
1731471380000|2024-11-13 04:16:20|5977.93|5977.23|5977.93|5977.23|5977.93|5977.23|5977.93|5977.23|20
1731471390000|2024-11-13 04:16:30|||||||||1
1731471400000|2024-11-13 04:16:40|||||||||3
1731471410000|2024-11-13 04:16:50|||||||||30
1731471420000|2024-11-13 04:17:00|5977.8|5977.1|5977.93|5977.23|5977.93|5977.23|5977.68|5976.98|70
1731471430000|2024-11-13 04:17:10|5978.05|5977.35|5977.93|5977.23|5978.05|5977.35|5977.68|5976.98|40
1731471440000|2024-11-13 04:17:20|5977.8|5977.1|5977.68|5976.98|5977.8|5977.1|5977.68|5976.98|7
1731471450000|2024-11-13 04:17:30|5977.8|5977.1|5977.93|5977.23|5977.93|5977.23|5977.8|5977.1|5
1731471460000|2024-11-13 04:17:40|||||||||1
1731471470000|2024-11-13 04:17:50|5977.68|5976.98|5977.68|5976.98|5977.8|5977.1|5977.68|5976.98|16
1731471480000|2024-11-13 04:18:00|5977.8|5977.1|5977.93|5977.23|5977.93|5977.23|5977.8|5977.1|11
1731471490000|2024-11-13 04:18:10|||||||||6
1731471500000|2024-11-13 04:18:20|5978.05|5977.35|5978.43|5977.73|5978.43|5977.73|5978.05|5977.35|12
1731471510000|2024-11-13 04:18:30|5978.68|5977.98|5978.68|5977.98|5978.68|5977.98|5978.43|5977.73|110
1731471520000|2024-11-13 04:18:40|5978.55|5977.85|5978.68|5977.98|5978.8|5978.1|5978.43|5977.73|61
1731471530000|2024-11-13 04:18:50|||||||||8
1731471540000|2024-11-13 04:19:00|||||||||17
1731471550000|2024-11-13 04:19:10|5978.43|5977.73|5978.18|5977.48|5978.43|5977.73|5978.18|5977.48|56
1731471570000|2024-11-13 04:19:30|5978.3|5977.6|5978.18|5977.48|5978.3|5977.6|5978.18|5977.48|33
1731471580000|2024-11-13 04:19:40|||||||||2
1731471590000|2024-11-13 04:19:50|||||||||1
1731471600000|2024-11-13 04:20:00|||||||||16
1731471610000|2024-11-13 04:20:10|||||||||10
1731471620000|2024-11-13 04:20:20|||||||||18
1731471630000|2024-11-13 04:20:30|5978.3|5977.6|5978.3|5977.6|5978.43|5977.73|5978.18|5977.48|11
1731471640000|2024-11-13 04:20:40|5978.18|5977.48|5978.18|5977.48|5978.18|5977.48|5978.18|5977.48|22
1731471650000|2024-11-13 04:20:50|5978.3|5977.6|5978.3|5977.6|5978.43|5977.73|5978.18|5977.48|22
1731471660000|2024-11-13 04:21:00|5978.43|5977.73|5978.18|5977.48|5978.43|5977.73|5978.18|5977.48|32
1731471680000|2024-11-13 04:21:20|5978.43|5977.73|5978.43|5977.73|5978.43|5977.73|5978.43|5977.73|6
1731471690000|2024-11-13 04:21:30|5978.68|5977.98|5978.68|5977.98|5978.68|5977.98|5978.68|5977.98|13
1731471700000|2024-11-13 04:21:40|5978.8|5978.1|5978.93|5978.23|5978.93|5978.23|5978.68|5977.98|25
1731471710000|2024-11-13 04:21:50|5978.8|5978.1|5978.93|5978.23|5978.93|5978.23|5978.8|5978.1|23
1731471720000|2024-11-13 04:22:00|5978.8|5978.1|5978.93|5978.23|5978.93|5978.23|5978.68|5977.98|27
1731471730000|2024-11-13 04:22:10|5978.68|5977.98|5978.68|5977.98|5978.68|5977.98|5978.43|5977.73|26
1731471740000|2024-11-13 04:22:20|||||||||11
1731471750000|2024-11-13 04:22:30|||||||||2
1731471770000|2024-11-13 04:22:50|5978.8|5978.1|5978.93|5978.23|5978.93|5978.23|5978.8|5978.1|7
1731471780000|2024-11-13 04:23:00|5978.8|5978.1|5978.68|5977.98|5978.93|5978.23|5978.68|5977.98|20
1731471790000|2024-11-13 04:23:10|5978.8|5978.1|5978.68|5977.98|5978.8|5978.1|5978.68|5977.98|15
1731471800000|2024-11-13 04:23:20|||||||||9
1731471810000|2024-11-13 04:23:30|5978.93|5978.23|5978.8|5978.1|5978.93|5978.23|5978.8|5978.1|5
1731471820000|2024-11-13 04:23:40|5978.68|5977.98|5978.8|5978.1|5978.8|5978.1|5978.68|5977.98|9
1731471830000|2024-11-13 04:23:50|5978.93|5978.23|5978.93|5978.23|5978.93|5978.23|5978.68|5977.98|26
1731471840000|2024-11-13 04:24:00|5979.18|5978.48|5978.93|5978.23|5979.18|5978.48|5978.93|5978.23|22
1731471870000|2024-11-13 04:24:30|||||||||16
1731471880000|2024-11-13 04:24:40|||||||||6
1731471890000|2024-11-13 04:24:50|5979.05|5978.35|5978.93|5978.23|5979.18|5978.48|5978.93|5978.23|35
1731471900000|2024-11-13 04:25:00|5979.05|5978.35|5979.18|5978.48|5979.18|5978.48|5979.05|5978.35|11
1731471910000|2024-11-13 04:25:10|||||||||2
1731471920000|2024-11-13 04:25:20|5978.93|5978.23|5978.93|5978.23|5979.05|5978.35|5978.93|5978.23|16
1731471930000|2024-11-13 04:25:30|5979.18|5978.48|5979.18|5978.48|5979.18|5978.48|5979.18|5978.48|6
1731471940000|2024-11-13 04:25:40|||||||||2
1731471950000|2024-11-13 04:25:50|5978.93|5978.23|5978.68|5977.98|5978.93|5978.23|5978.68|5977.98|28
1731471960000|2024-11-13 04:26:00|5978.8|5978.1|5978.93|5978.23|5978.93|5978.23|5978.68|5977.98|12
1731471970000|2024-11-13 04:26:10|5978.8|5978.1|5978.8|5978.1|5978.93|5978.23|5978.68|5977.98|48
1731471980000|2024-11-13 04:26:20|5978.68|5977.98|5978.68|5977.98|5978.93|5978.23|5978.68|5977.98|16
1731471990000|2024-11-13 04:26:30|5978.8|5978.1|5978.93|5978.23|5978.93|5978.23|5978.8|5978.1|3
1731472000000|2024-11-13 04:26:40|5978.68|5977.98|5978.68|5977.98|5978.68|5977.98|5978.68|5977.98|9
1731472010000|2024-11-13 04:26:50|5978.93|5978.23|5978.68|5977.98|5978.93|5978.23|5978.68|5977.98|31
1731472020000|2024-11-13 04:27:00|5978.8|5978.1|5978.93|5978.23|5978.93|5978.23|5978.68|5977.98|9
1731472030000|2024-11-13 04:27:10|5978.8|5978.1|5978.68|5977.98|5978.8|5978.1|5978.68|5977.98|1
1731472050000|2024-11-13 04:27:30|5978.8|5978.1|5978.93|5978.23|5978.93|5978.23|5978.8|5978.1|19
1731472070000|2024-11-13 04:27:50|||||||||6
1731472080000|2024-11-13 04:28:00|5979.18|5978.48|5979.18|5978.48|5979.18|5978.48|5979.18|5978.48|13
1731472090000|2024-11-13 04:28:10|||||||||11
1731472110000|2024-11-13 04:28:30|5979.3|5978.6|5979.18|5978.48|5979.43|5978.73|5979.18|5978.48|26
1731472120000|2024-11-13 04:28:40|5979.05|5978.35|5979.18|5978.48|5979.18|5978.48|5979.05|5978.35|36
1731472130000|2024-11-13 04:28:50|5979.05|5978.35|5979.18|5978.48|5979.18|5978.48|5978.93|5978.23|28
1731472170000|2024-11-13 04:29:30|||||||||12
1731472200000|2024-11-13 04:30:00|||||||||3
1731472210000|2024-11-13 04:30:10|5978.93|5978.23|5978.93|5978.23|5978.93|5978.23|5978.93|5978.23|20
1731472220000|2024-11-13 04:30:20|||||||||4
1731472230000|2024-11-13 04:30:30|5979.05|5978.35|5979.18|5978.48|5979.18|5978.48|5979.05|5978.35|10
1731472260000|2024-11-13 04:31:00|5979.43|5978.73|5979.43|5978.73|5979.43|5978.73|5979.18|5978.48|52
1731472270000|2024-11-13 04:31:10|5979.18|5978.48|5979.18|5978.48|5979.18|5978.48|5979.18|5978.48|1
1731472280000|2024-11-13 04:31:20|||||||||1
1731472290000|2024-11-13 04:31:30|5979.3|5978.6|5979.43|5978.73|5979.43|5978.73|5979.3|5978.6|24
1731472300000|2024-11-13 04:31:40|||||||||6
1731472310000|2024-11-13 04:31:50|5979.55|5978.85|5979.43|5978.73|5979.68|5978.98|5979.43|5978.73|45
1731472320000|2024-11-13 04:32:00|||||||||2
1731472340000|2024-11-13 04:32:20|5979.3|5978.6|5979.3|5978.6|5979.3|5978.6|5979.3|5978.6|0
1731472350000|2024-11-13 04:32:30|5979.18|5978.48|5978.93|5978.23|5979.3|5978.6|5978.93|5978.23|41
1731472370000|2024-11-13 04:32:50|||||||||2
1731472400000|2024-11-13 04:33:20|5978.68|5977.98|5978.68|5977.98|5978.93|5978.23|5978.68|5977.98|32
1731472410000|2024-11-13 04:33:30|5978.8|5978.1|5978.68|5977.98|5978.8|5978.1|5978.68|5977.98|2
1731472430000|2024-11-13 04:33:50|||||||||1
1731472440000|2024-11-13 04:34:00|5978.93|5978.23|5978.93|5978.23|5978.93|5978.23|5978.8|5978.1|26
1731472460000|2024-11-13 04:34:20|5978.8|5978.1|5978.68|5977.98|5978.8|5978.1|5978.68|5977.98|14
1731472470000|2024-11-13 04:34:30|||||||||3
1731472480000|2024-11-13 04:34:40|5978.43|5977.73|5978.68|5977.98|5978.68|5977.98|5978.43|5977.73|13
1731472500000|2024-11-13 04:35:00|||||||||4
1731472520000|2024-11-13 04:35:20|5978.55|5977.85|5978.68|5977.98|5978.68|5977.98|5978.55|5977.85|35
1731472540000|2024-11-13 04:35:40|5978.93|5978.23|5978.93|5978.23|5978.93|5978.23|5978.93|5978.23|5
1731472550000|2024-11-13 04:35:50|5978.8|5978.1|5978.68|5977.98|5978.8|5978.1|5978.68|5977.98|2
1731472570000|2024-11-13 04:36:10|5978.43|5977.73|5978.43|5977.73|5978.68|5977.98|5978.43|5977.73|33
1731472580000|2024-11-13 04:36:20|5978.55|5977.85|5978.55|5977.85|5978.55|5977.85|5978.55|5977.85|15
1731472590000|2024-11-13 04:36:30|5978.43|5977.73|5978.43|5977.73|5978.43|5977.73|5978.43|5977.73|8
1731472610000|2024-11-13 04:36:50|5978.55|5977.85|5978.55|5977.85|5978.68|5977.98|5978.43|5977.73|13
1731472620000|2024-11-13 04:37:00|5978.43|5977.73|5978.43|5977.73|5978.43|5977.73|5978.43|5977.73|0
1731472630000|2024-11-13 04:37:10|||||||||9
1731472640000|2024-11-13 04:37:20|5978.55|5977.85|5978.55|5977.85|5978.55|5977.85|5978.55|5977.85|6
1731472650000|2024-11-13 04:37:30|5978.43|5977.73|5978.68|5977.98|5978.68|5977.98|5978.43|5977.73|19
1731472690000|2024-11-13 04:38:10|||||||||35
1731472700000|2024-11-13 04:38:20|5978.93|5978.23|5978.93|5978.23|5978.93|5978.23|5978.93|5978.23|36
1731472730000|2024-11-13 04:38:50|5978.68|5977.98|5978.68|5977.98|5978.68|5977.98|5978.68|5977.98|24
1731472740000|2024-11-13 04:39:00|||||||||13
1731472750000|2024-11-13 04:39:10|5978.8|5978.1|5978.93|5978.23|5978.93|5978.23|5978.68|5977.98|29
1731472760000|2024-11-13 04:39:20|5978.68|5977.98|5978.68|5977.98|5978.8|5978.1|5978.68|5977.98|19
1731472770000|2024-11-13 04:39:30|5978.43|5977.73|5978.43|5977.73|5978.43|5977.73|5978.43|5977.73|11
1731472780000|2024-11-13 04:39:40|5978.18|5977.48|5978.18|5977.48|5978.18|5977.48|5978.18|5977.48|1
1731472790000|2024-11-13 04:39:50|5978.3|5977.6|5978.18|5977.48|5978.3|5977.6|5978.18|5977.48|32
1731472800000|2024-11-13 04:40:00|5977.93|5977.23|5978.18|5977.48|5978.18|5977.48|5977.93|5977.23|86
1731472810000|2024-11-13 04:40:10|5978.05|5977.35|5978.18|5977.48|5978.18|5977.48|5977.93|5977.23|63
1731472820000|2024-11-13 04:40:20|||||||||5
1731472830000|2024-11-13 04:40:30|5977.93|5977.23|5977.93|5977.23|5977.93|5977.23|5977.93|5977.23|5
1731472840000|2024-11-13 04:40:40|||||||||1
1731472860000|2024-11-13 04:41:00|5978.05|5977.35|5978.18|5977.48|5978.18|5977.48|5978.05|5977.35|28
1731472870000|2024-11-13 04:41:10|5978.3|5977.6|5978.18|5977.48|5978.43|5977.73|5978.18|5977.48|13
1731472880000|2024-11-13 04:41:20|||||||||1
1731472890000|2024-11-13 04:41:30|5977.93|5977.23|5978.43|5977.73|5978.43|5977.73|5977.93|5977.23|71
1731472900000|2024-11-13 04:41:40|||||||||1
1731472910000|2024-11-13 04:41:50|5978.55|5977.85|5978.68|5977.98|5978.68|5977.98|5978.55|5977.85|20
1731472920000|2024-11-13 04:42:00|5978.93|5978.23|5978.68|5977.98|5978.93|5978.23|5978.68|5977.98|34
1731472930000|2024-11-13 04:42:10|5978.8|5978.1|5978.93|5978.23|5978.93|5978.23|5978.68|5977.98|17
1731472940000|2024-11-13 04:42:20|||||||||2
1731472950000|2024-11-13 04:42:30|5978.8|5978.1|5978.68|5977.98|5978.93|5978.23|5978.68|5977.98|18
1731472960000|2024-11-13 04:42:40|||||||||1
1731472970000|2024-11-13 04:42:50|5978.43|5977.73|5978.55|5977.85|5978.55|5977.85|5978.43|5977.73|34
1731472980000|2024-11-13 04:43:00|5978.43|5977.73|5978.55|5977.85|5978.68|5977.98|5978.43|5977.73|12
1731472990000|2024-11-13 04:43:10|5978.68|5977.98|5978.68|5977.98|5978.68|5977.98|5978.68|5977.98|1
1731473000000|2024-11-13 04:43:20|5978.43|5977.73|5978.43|5977.73|5978.43|5977.73|5978.43|5977.73|2
1731473010000|2024-11-13 04:43:30|5978.55|5977.85|5978.68|5977.98|5978.68|5977.98|5978.55|5977.85|6
1731473030000|2024-11-13 04:43:50|||||||||8
1731473040000|2024-11-13 04:44:00|5978.43|5977.73|5978.43|5977.73|5978.68|5977.98|5978.43|5977.73|14
1731473060000|2024-11-13 04:44:20|5978.18|5977.48|5978.43|5977.73|5978.43|5977.73|5978.18|5977.48|20
1731473070000|2024-11-13 04:44:30|||||||||4
1731473080000|2024-11-13 04:44:40|||||||||6
1731473090000|2024-11-13 04:44:50|||||||||4
1731473100000|2024-11-13 04:45:00|5978.18|5977.48|5978.18|5977.48|5978.18|5977.48|5978.18|5977.48|11
1731473110000|2024-11-13 04:45:10|||||||||1
1731473120000|2024-11-13 04:45:20|5978.05|5977.35|5978.43|5977.73|5978.43|5977.73|5978.05|5977.35|22
1731473140000|2024-11-13 04:45:40|5978.18|5977.48|5978.18|5977.48|5978.18|5977.48|5978.18|5977.48|14
1731473150000|2024-11-13 04:45:50|5978.43|5977.73|5978.43|5977.73|5978.43|5977.73|5978.43|5977.73|13
1731473160000|2024-11-13 04:46:00|||||||||4
1731473170000|2024-11-13 04:46:10|5978.3|5977.6|5978.43|5977.73|5978.43|5977.73|5978.3|5977.6|7
1731473180000|2024-11-13 04:46:20|||||||||2
1731473190000|2024-11-13 04:46:30|5978.18|5977.48|5978.43|5977.73|5978.43|5977.73|5978.18|5977.48|19
1731473200000|2024-11-13 04:46:40|||||||||10
1731473220000|2024-11-13 04:47:00|||||||||15
1731473230000|2024-11-13 04:47:10|5978.55|5977.85|5978.68|5977.98|5978.68|5977.98|5978.43|5977.73|70
1731473240000|2024-11-13 04:47:20|5978.43|5977.73|5978.43|5977.73|5978.55|5977.85|5978.43|5977.73|14
1731473250000|2024-11-13 04:47:30|||||||||12
1731473260000|2024-11-13 04:47:40|5978.55|5977.85|5978.55|5977.85|5978.55|5977.85|5978.55|5977.85|13
1731473270000|2024-11-13 04:47:50|5978.43|5977.73|5978.43|5977.73|5978.55|5977.85|5978.43|5977.73|6
1731473280000|2024-11-13 04:48:00|5978.55|5977.85|5978.43|5977.73|5978.55|5977.85|5978.18|5977.48|15
1731473290000|2024-11-13 04:48:10|5978.3|5977.6|5978.18|5977.48|5978.43|5977.73|5978.18|5977.48|19
1731473310000|2024-11-13 04:48:30|5978.3|5977.6|5978.43|5977.73|5978.43|5977.73|5978.18|5977.48|33
1731473320000|2024-11-13 04:48:40|||||||||5
1731473330000|2024-11-13 04:48:50|||||||||3
1731473360000|2024-11-13 04:49:20|||||||||1
1731473370000|2024-11-13 04:49:30|5978.18|5977.48|5978.43|5977.73|5978.43|5977.73|5978.18|5977.48|35
1731473380000|2024-11-13 04:49:40|||||||||1
1731473390000|2024-11-13 04:49:50|5978.18|5977.48|5978.43|5977.73|5978.43|5977.73|5978.18|5977.48|33
1731473400000|2024-11-13 04:50:00|||||||||1
1731473420000|2024-11-13 04:50:20|5978.18|5977.48|5978.18|5977.48|5978.3|5977.6|5978.18|5977.48|17
1731473430000|2024-11-13 04:50:30|5978.43|5977.73|5978.43|5977.73|5978.43|5977.73|5978.43|5977.73|21
1731473440000|2024-11-13 04:50:40|5978.18|5977.48|5978.18|5977.48|5978.3|5977.6|5978.18|5977.48|11
1731473450000|2024-11-13 04:50:50|5978.3|5977.6|5978.43|5977.73|5978.43|5977.73|5978.3|5977.6|7
1731473470000|2024-11-13 04:51:10|5978.18|5977.48|5978.18|5977.48|5978.18|5977.48|5978.18|5977.48|25
1731473480000|2024-11-13 04:51:20|||||||||3
1731473490000|2024-11-13 04:51:30|5978.43|5977.73|5978.18|5977.48|5978.43|5977.73|5978.18|5977.48|21
1731473510000|2024-11-13 04:51:50|5978.3|5977.6|5978.18|5977.48|5978.3|5977.6|5978.18|5977.48|18
1731473520000|2024-11-13 04:52:00|5977.93|5977.23|5977.93|5977.23|5977.93|5977.23|5977.93|5977.23|66
1731473560000|2024-11-13 04:52:40|5977.8|5977.1|5977.93|5977.23|5977.93|5977.23|5977.8|5977.1|29
1731473570000|2024-11-13 04:52:50|||||||||13
1731473580000|2024-11-13 04:53:00|||||||||2
1731473590000|2024-11-13 04:53:10|5977.68|5976.98|5977.93|5977.23|5977.93|5977.23|5977.68|5976.98|20
1731473600000|2024-11-13 04:53:20|5977.8|5977.1|5977.93|5977.23|5977.93|5977.23|5977.68|5976.98|15
1731473610000|2024-11-13 04:53:30|5977.8|5977.1|5977.68|5976.98|5977.8|5977.1|5977.68|5976.98|1
1731473620000|2024-11-13 04:53:40|5977.18|5976.48|5977.68|5976.98|5977.68|5976.98|5977.18|5976.48|379
1731473630000|2024-11-13 04:53:50|5977.8|5977.1|5977.8|5977.1|5977.8|5977.1|5977.68|5976.98|23
1731473640000|2024-11-13 04:54:00|5977.93|5977.23|5977.68|5976.98|5977.93|5977.23|5977.68|5976.98|6
1731473650000|2024-11-13 04:54:10|||||||||7
1731473660000|2024-11-13 04:54:20|5977.8|5977.1|5977.8|5977.1|5977.8|5977.1|5977.68|5976.98|18
1731473670000|2024-11-13 04:54:30|5977.93|5977.23|5977.93|5977.23|5977.93|5977.23|5977.93|5977.23|0
1731473680000|2024-11-13 04:54:40|||||||||9
1731473690000|2024-11-13 04:54:50|||||||||8
1731473710000|2024-11-13 04:55:10|||||||||13
1731473720000|2024-11-13 04:55:20|5978.05|5977.35|5978.18|5977.48|5978.18|5977.48|5977.93|5977.23|19
1731473730000|2024-11-13 04:55:30|||||||||3
1731473740000|2024-11-13 04:55:40|5978.3|5977.6|5978.43|5977.73|5978.43|5977.73|5978.18|5977.48|10
1731473750000|2024-11-13 04:55:50|5978.3|5977.6|5978.18|5977.48|5978.3|5977.6|5978.18|5977.48|6
1731473760000|2024-11-13 04:56:00|5978.3|5977.6|5978.43|5977.73|5978.43|5977.73|5978.18|5977.48|3
1731473780000|2024-11-13 04:56:20|5978.68|5977.98|5978.43|5977.73|5978.68|5977.98|5978.43|5977.73|24
1731473790000|2024-11-13 04:56:30|5978.18|5977.48|5978.18|5977.48|5978.18|5977.48|5978.18|5977.48|19
1731473810000|2024-11-13 04:56:50|5978.3|5977.6|5978.18|5977.48|5978.3|5977.6|5978.18|5977.48|18
1731473820000|2024-11-13 04:57:00|5978.3|5977.6|5978.18|5977.48|5978.3|5977.6|5978.18|5977.48|16
1731473830000|2024-11-13 04:57:10|5978.3|5977.6|5978.43|5977.73|5978.43|5977.73|5978.3|5977.6|2
1731473840000|2024-11-13 04:57:20|5978.18|5977.48|5978.43|5977.73|5978.43|5977.73|5978.18|5977.48|15
1731473860000|2024-11-13 04:57:40|5978.55|5977.85|5978.68|5977.98|5978.68|5977.98|5978.55|5977.85|6
1731473870000|2024-11-13 04:57:50|||||||||2
1731473880000|2024-11-13 04:58:00|5978.8|5978.1|5978.68|5977.98|5978.8|5978.1|5978.55|5977.85|51
1731473890000|2024-11-13 04:58:10|5978.93|5978.23|5978.93|5978.23|5978.93|5978.23|5978.93|5978.23|5
1731473900000|2024-11-13 04:58:20|5978.8|5978.1|5978.68|5977.98|5978.8|5978.1|5978.68|5977.98|20
1731473930000|2024-11-13 04:58:50|5978.8|5978.1|5978.93|5978.23|5978.93|5978.23|5978.8|5978.1|23
1731473940000|2024-11-13 04:59:00|5978.8|5978.1|5978.93|5978.23|5978.93|5978.23|5978.8|5978.1|14
1731473950000|2024-11-13 04:59:10|5978.8|5978.1|5978.68|5977.98|5978.8|5978.1|5978.68|5977.98|34
1731473960000|2024-11-13 04:59:20|||||||||3
1731473990000|2024-11-13 04:59:50|5978.55|5977.85|5978.68|5977.98|5978.68|5977.98|5978.55|5977.85|36
1731474000000|2024-11-13 05:00:00|5978.43|5977.73|5978.43|5977.73|5978.55|5977.85|5978.43|5977.73|44
1731474010000|2024-11-13 05:00:10|5978.18|5977.48|5978.43|5977.73|5978.43|5977.73|5978.18|5977.48|19
1731474020000|2024-11-13 05:00:20|||||||||1
1731474030000|2024-11-13 05:00:30|5978.3|5977.6|5978.3|5977.6|5978.43|5977.73|5978.18|5977.48|16
1731474040000|2024-11-13 05:00:40|5978.43|5977.73|5978.43|5977.73|5978.43|5977.73|5978.43|5977.73|0
1731474050000|2024-11-13 05:00:50|5978.3|5977.6|5978.43|5977.73|5978.43|5977.73|5978.18|5977.48|14
1731474070000|2024-11-13 05:01:10|||||||||3
1731474080000|2024-11-13 05:01:20|5978.55|5977.85|5978.43|5977.73|5978.55|5977.85|5978.43|5977.73|7
1731474090000|2024-11-13 05:01:30|5978.3|5977.6|5978.18|5977.48|5978.3|5977.6|5978.18|5977.48|3
1731474100000|2024-11-13 05:01:40|5977.93|5977.23|5978.18|5977.48|5978.18|5977.48|5977.93|5977.23|14
1731474110000|2024-11-13 05:01:50|5977.93|5977.23|5977.93|5977.23|5977.93|5977.23|5977.93|5977.23|17
1731474120000|2024-11-13 05:02:00|5978.05|5977.35|5978.05|5977.35|5978.18|5977.48|5977.93|5977.23|17
1731474130000|2024-11-13 05:02:10|5978.18|5977.48|5977.93|5977.23|5978.18|5977.48|5977.93|5977.23|3
1731474160000|2024-11-13 05:02:40|5977.8|5977.1|5977.68|5976.98|5977.8|5977.1|5977.68|5976.98|22
1731474170000|2024-11-13 05:02:50|||||||||2
1731474180000|2024-11-13 05:03:00|5977.55|5976.85|5977.68|5976.98|5977.68|5976.98|5977.55|5976.85|22
1731474190000|2024-11-13 05:03:10|5977.93|5977.23|5977.93|5977.23|5977.93|5977.23|5977.93|5977.23|12
1731474200000|2024-11-13 05:03:20|||||||||14
1731474210000|2024-11-13 05:03:30|||||||||5
1731474230000|2024-11-13 05:03:50|5978.18|5977.48|5978.18|5977.48|5978.18|5977.48|5978.18|5977.48|24
1731474240000|2024-11-13 05:04:00|5978.43|5977.73|5978.43|5977.73|5978.43|5977.73|5978.43|5977.73|10
1731474260000|2024-11-13 05:04:20|5978.68|5977.98|5978.43|5977.73|5978.68|5977.98|5978.43|5977.73|33
1731474270000|2024-11-13 05:04:30|5978.55|5977.85|5978.43|5977.73|5978.68|5977.98|5978.43|5977.73|9
1731474280000|2024-11-13 05:04:40|5978.3|5977.6|5978.18|5977.48|5978.3|5977.6|5978.18|5977.48|10
1731474300000|2024-11-13 05:05:00|5978.3|5977.6|5978.3|5977.6|5978.43|5977.73|5978.18|5977.48|15
1731474310000|2024-11-13 05:05:10|5978.43|5977.73|5978.43|5977.73|5978.43|5977.73|5978.18|5977.48|17
1731474320000|2024-11-13 05:05:20|5978.3|5977.6|5978.43|5977.73|5978.43|5977.73|5978.3|5977.6|6
1731474330000|2024-11-13 05:05:30|||||||||7
1731474340000|2024-11-13 05:05:40|5978.68|5977.98|5978.43|5977.73|5978.68|5977.98|5978.43|5977.73|30
1731474350000|2024-11-13 05:05:50|5978.55|5977.85|5978.43|5977.73|5978.55|5977.85|5978.43|5977.73|10
1731474360000|2024-11-13 05:06:00|||||||||11
1731474370000|2024-11-13 05:06:10|||||||||1
1731474380000|2024-11-13 05:06:20|5978.55|5977.85|5978.43|5977.73|5978.68|5977.98|5978.43|5977.73|15
1731474390000|2024-11-13 05:06:30|5978.68|5977.98|5978.68|5977.98|5978.68|5977.98|5978.68|5977.98|40
1731474400000|2024-11-13 05:06:40|5978.55|5977.85|5978.43|5977.73|5978.68|5977.98|5978.43|5977.73|18
1731474410000|2024-11-13 05:06:50|5978.55|5977.85|5978.43|5977.73|5978.68|5977.98|5978.43|5977.73|17
1731474420000|2024-11-13 05:07:00|5978.55|5977.85|5978.43|5977.73|5978.55|5977.85|5978.43|5977.73|5
1731474430000|2024-11-13 05:07:10|||||||||6
1731474440000|2024-11-13 05:07:20|||||||||10
1731474450000|2024-11-13 05:07:30|||||||||9
1731474460000|2024-11-13 05:07:40|||||||||17
1731474470000|2024-11-13 05:07:50|5978.55|5977.85|5978.68|5977.98|5978.68|5977.98|5978.55|5977.85|32
1731474490000|2024-11-13 05:08:10|5978.8|5978.1|5978.68|5977.98|5978.8|5978.1|5978.68|5977.98|12
1731474500000|2024-11-13 05:08:20|5978.8|5978.1|5978.68|5977.98|5978.8|5978.1|5978.68|5977.98|15
1731474510000|2024-11-13 05:08:30|5978.8|5978.1|5978.93|5978.23|5978.93|5978.23|5978.68|5977.98|14
1731474520000|2024-11-13 05:08:40|||||||||1
1731474530000|2024-11-13 05:08:50|5979.18|5978.48|5979.18|5978.48|5979.18|5978.48|5979.18|5978.48|18
1731474540000|2024-11-13 05:09:00|5979.05|5978.35|5978.93|5978.23|5979.05|5978.35|5978.93|5978.23|10
1731474550000|2024-11-13 05:09:10|5978.68|5977.98|5978.68|5977.98|5978.8|5978.1|5978.68|5977.98|54
1731474570000|2024-11-13 05:09:30|||||||||9
1731474580000|2024-11-13 05:09:40|||||||||4
1731474590000|2024-11-13 05:09:50|5978.55|5977.85|5978.68|5977.98|5978.68|5977.98|5978.43|5977.73|26
1731474600000|2024-11-13 05:10:00|5978.55|5977.85|5978.43|5977.73|5978.55|5977.85|5978.3|5977.6|32
1731474610000|2024-11-13 05:10:10|5978.18|5977.48|5978.43|5977.73|5978.43|5977.73|5978.18|5977.48|9
1731474620000|2024-11-13 05:10:20|5978.3|5977.6|5978.18|5977.48|5978.3|5977.6|5978.18|5977.48|8
1731474630000|2024-11-13 05:10:30|5978.05|5977.35|5978.18|5977.48|5978.18|5977.48|5978.05|5977.35|10
1731474640000|2024-11-13 05:10:40|5977.93|5977.23|5977.93|5977.23|5977.93|5977.23|5977.93|5977.23|4
1731474650000|2024-11-13 05:10:50|5978.05|5977.35|5977.93|5977.23|5978.05|5977.35|5977.93|5977.23|18
1731474670000|2024-11-13 05:11:10|5978.05|5977.35|5977.93|5977.23|5978.05|5977.35|5977.93|5977.23|21
1731474680000|2024-11-13 05:11:20|5978.18|5977.48|5978.18|5977.48|5978.18|5977.48|5978.18|5977.48|5
1731474700000|2024-11-13 05:11:40|5977.93|5977.23|5977.93|5977.23|5977.93|5977.23|5977.93|5977.23|1
1731474720000|2024-11-13 05:12:00|||||||||2
1731474730000|2024-11-13 05:12:10|5977.8|5977.1|5977.93|5977.23|5977.93|5977.23|5977.8|5977.1|26
1731474740000|2024-11-13 05:12:20|5977.8|5977.1|5977.93|5977.23|5977.93|5977.23|5977.68|5976.98|13
1731474750000|2024-11-13 05:12:30|5977.8|5977.1|5977.68|5976.98|5977.8|5977.1|5977.68|5976.98|8
1731474780000|2024-11-13 05:13:00|||||||||4
1731474790000|2024-11-13 05:13:10|5977.55|5976.85|5977.55|5976.85|5977.55|5976.85|5977.43|5976.73|13
1731474800000|2024-11-13 05:13:20|5977.68|5976.98|5977.18|5976.48|5977.68|5976.98|5976.93|5976.23|266
1731474810000|2024-11-13 05:13:30|5977.3|5976.6|5977.18|5976.48|5977.3|5976.6|5977.18|5976.48|36
1731474820000|2024-11-13 05:13:40|||||||||2
1731474830000|2024-11-13 05:13:50|||||||||3
1731474840000|2024-11-13 05:14:00|5977.43|5976.73|5977.43|5976.73|5977.43|5976.73|5977.18|5976.48|16
1731474850000|2024-11-13 05:14:10|5977.18|5976.48|5977.43|5976.73|5977.43|5976.73|5977.18|5976.48|6
1731474870000|2024-11-13 05:14:30|5977.3|5976.6|5977.18|5976.48|5977.3|5976.6|5977.18|5976.48|3
1731474880000|2024-11-13 05:14:40|5977.43|5976.73|5977.43|5976.73|5977.43|5976.73|5977.43|5976.73|4
1731474890000|2024-11-13 05:14:50|5977.55|5976.85|5977.55|5976.85|5977.55|5976.85|5977.43|5976.73|12
1731474900000|2024-11-13 05:15:00|5977.43|5976.73|5977.93|5977.23|5977.93|5977.23|5977.18|5976.48|152
1731474910000|2024-11-13 05:15:10|5978.05|5977.35|5977.93|5977.23|5978.18|5977.48|5977.93|5977.23|64
1731474920000|2024-11-13 05:15:20|||||||||2
1731474940000|2024-11-13 05:15:40|||||||||11
1731474950000|2024-11-13 05:15:50|5978.18|5977.48|5978.18|5977.48|5978.18|5977.48|5978.18|5977.48|18
1731474960000|2024-11-13 05:16:00|||||||||76
1731474970000|2024-11-13 05:16:10|5978.3|5977.6|5978.43|5977.73|5978.43|5977.73|5978.3|5977.6|29
1731474980000|2024-11-13 05:16:20|5978.18|5977.48|5977.93|5977.23|5978.18|5977.48|5977.93|5977.23|115
1731474990000|2024-11-13 05:16:30|||||||||5
1731475000000|2024-11-13 05:16:40|5977.8|5977.1|5977.93|5977.23|5977.93|5977.23|5977.68|5976.98|88
1731475010000|2024-11-13 05:16:50|||||||||5
1731475020000|2024-11-13 05:17:00|5977.68|5976.98|5977.93|5977.23|5977.93|5977.23|5977.68|5976.98|29
1731475030000|2024-11-13 05:17:10|5977.68|5976.98|5977.93|5977.23|5977.93|5977.23|5977.68|5976.98|42
1731475040000|2024-11-13 05:17:20|5978.18|5977.48|5977.93|5977.23|5978.18|5977.48|5977.93|5977.23|7
1731475050000|2024-11-13 05:17:30|5978.05|5977.35|5977.68|5976.98|5978.05|5977.35|5977.68|5976.98|53
1731475070000|2024-11-13 05:17:50|||||||||9
1731475080000|2024-11-13 05:18:00|5977.43|5976.73|5977.43|5976.73|5977.55|5976.85|5977.43|5976.73|43
1731475090000|2024-11-13 05:18:10|||||||||12
1731475100000|2024-11-13 05:18:20|||||||||6
1731475110000|2024-11-13 05:18:30|||||||||8
1731475120000|2024-11-13 05:18:40|5977.18|5976.48|5977.18|5976.48|5977.18|5976.48|5977.18|5976.48|70
1731475130000|2024-11-13 05:18:50|5976.93|5976.23|5976.93|5976.23|5976.93|5976.23|5976.93|5976.23|57
1731475140000|2024-11-13 05:19:00|5976.8|5976.1|5976.68|5975.98|5976.93|5976.23|5976.68|5975.98|30
1731475150000|2024-11-13 05:19:10|5976.93|5976.23|5976.93|5976.23|5976.93|5976.23|5976.8|5976.1|28
1731475160000|2024-11-13 05:19:20|||||||||4
1731475170000|2024-11-13 05:19:30|5976.8|5976.1|5976.68|5975.98|5976.8|5976.1|5976.68|5975.98|15
1731475180000|2024-11-13 05:19:40|||||||||7
1731475190000|2024-11-13 05:19:50|5976.8|5976.1|5976.68|5975.98|5976.93|5976.23|5976.68|5975.98|42
1731475200000|2024-11-13 05:20:00|||||||||40
1731475220000|2024-11-13 05:20:20|||||||||8
1731475230000|2024-11-13 05:20:30|||||||||4
1731475240000|2024-11-13 05:20:40|||||||||7
1731475250000|2024-11-13 05:20:50|5976.8|5976.1|5976.93|5976.23|5976.93|5976.23|5976.8|5976.1|28
1731475260000|2024-11-13 05:21:00|5977.05|5976.35|5977.18|5976.48|5977.43|5976.73|5976.93|5976.23|38
1731475270000|2024-11-13 05:21:10|5977.3|5976.6|5977.18|5976.48|5977.3|5976.6|5977.18|5976.48|7
1731475280000|2024-11-13 05:21:20|||||||||7
1731475290000|2024-11-13 05:21:30|5977.43|5976.73|5977.43|5976.73|5977.43|5976.73|5977.43|5976.73|6
1731475300000|2024-11-13 05:21:40|5977.3|5976.6|5977.18|5976.48|5977.3|5976.6|5977.18|5976.48|10
1731475310000|2024-11-13 05:21:50|5977.3|5976.6|5977.43|5976.73|5977.43|5976.73|5977.18|5976.48|17
1731475320000|2024-11-13 05:22:00|5977.3|5976.6|5977.18|5976.48|5977.43|5976.73|5977.18|5976.48|29
1731475330000|2024-11-13 05:22:10|5977.3|5976.6|5977.3|5976.6|5977.43|5976.73|5977.3|5976.6|15
1731475340000|2024-11-13 05:22:20|5977.43|5976.73|5977.18|5976.48|5977.43|5976.73|5977.18|5976.48|4
1731475350000|2024-11-13 05:22:30|||||||||4
1731475360000|2024-11-13 05:22:40|5977.43|5976.73|5977.18|5976.48|5977.43|5976.73|5977.18|5976.48|12
1731475370000|2024-11-13 05:22:50|5977.3|5976.6|5977.3|5976.6|5977.3|5976.6|5977.3|5976.6|5
1731475380000|2024-11-13 05:23:00|5977.43|5976.73|5977.18|5976.48|5977.43|5976.73|5977.18|5976.48|24
1731475390000|2024-11-13 05:23:10|||||||||5
1731475410000|2024-11-13 05:23:30|||||||||29
1731475420000|2024-11-13 05:23:40|5977.43|5976.73|5977.43|5976.73|5977.43|5976.73|5977.43|5976.73|31
1731475430000|2024-11-13 05:23:50|5977.68|5976.98|5977.55|5976.85|5977.68|5976.98|5977.43|5976.73|20
1731475440000|2024-11-13 05:24:00|5977.68|5976.98|5977.55|5976.85|5977.68|5976.98|5977.43|5976.73|3
1731475450000|2024-11-13 05:24:10|5977.43|5976.73|5977.43|5976.73|5977.43|5976.73|5977.43|5976.73|0
1731475460000|2024-11-13 05:24:20|||||||||2
1731475470000|2024-11-13 05:24:30|||||||||7
1731475480000|2024-11-13 05:24:40|5977.3|5976.6|5977.18|5976.48|5977.43|5976.73|5977.18|5976.48|9
1731475510000|2024-11-13 05:25:10|5977.3|5976.6|5977.18|5976.48|5977.43|5976.73|5977.18|5976.48|19
1731475520000|2024-11-13 05:25:20|5977.05|5976.35|5976.93|5976.23|5977.05|5976.35|5976.93|5976.23|7
1731475530000|2024-11-13 05:25:30|||||||||8
1731475540000|2024-11-13 05:25:40|5977.18|5976.48|5977.18|5976.48|5977.18|5976.48|5976.93|5976.23|14
1731475550000|2024-11-13 05:25:50|5977.05|5976.35|5977.05|5976.35|5977.05|5976.35|5977.05|5976.35|2
1731475560000|2024-11-13 05:26:00|5977.18|5976.48|5977.43|5976.73|5977.43|5976.73|5977.05|5976.35|9
1731475570000|2024-11-13 05:26:10|5977.3|5976.6|5977.3|5976.6|5977.3|5976.6|5977.18|5976.48|18
1731475580000|2024-11-13 05:26:20|5977.18|5976.48|5977.18|5976.48|5977.3|5976.6|5977.18|5976.48|8
1731475590000|2024-11-13 05:26:30|||||||||10
1731475620000|2024-11-13 05:27:00|5977.05|5976.35|5976.93|5976.23|5977.05|5976.35|5976.93|5976.23|11
1731475630000|2024-11-13 05:27:10|5977.05|5976.35|5977.05|5976.35|5977.18|5976.48|5976.93|5976.23|21
1731475640000|2024-11-13 05:27:20|5976.93|5976.23|5976.93|5976.23|5976.93|5976.23|5976.93|5976.23|6
1731475650000|2024-11-13 05:27:30|5976.8|5976.1|5976.93|5976.23|5976.93|5976.23|5976.8|5976.1|13
1731475660000|2024-11-13 05:27:40|||||||||1
1731475680000|2024-11-13 05:28:00|||||||||13
1731475700000|2024-11-13 05:28:20|5976.8|5976.1|5976.93|5976.23|5976.93|5976.23|5976.8|5976.1|50
1731475710000|2024-11-13 05:28:30|5977.05|5976.35|5977.05|5976.35|5977.05|5976.35|5976.93|5976.23|12
1731475720000|2024-11-13 05:28:40|5977.18|5976.48|5976.93|5976.23|5977.18|5976.48|5976.93|5976.23|24
1731475730000|2024-11-13 05:28:50|5977.05|5976.35|5977.43|5976.73|5977.68|5976.98|5977.05|5976.35|99
1731475740000|2024-11-13 05:29:00|5977.55|5976.85|5977.18|5976.48|5977.55|5976.85|5977.18|5976.48|28
1731475750000|2024-11-13 05:29:10|5977.3|5976.6|5976.93|5976.23|5977.3|5976.6|5976.93|5976.23|17
1731475770000|2024-11-13 05:29:30|5977.18|5976.48|5976.93|5976.23|5977.18|5976.48|5976.93|5976.23|20
1731475790000|2024-11-13 05:29:50|5977.05|5976.35|5976.68|5975.98|5977.18|5976.48|5976.68|5975.98|32
1731475800000|2024-11-13 05:30:00|5976.55|5975.85|5976.43|5975.73|5976.68|5975.98|5976.43|5975.73|223
1731475810000|2024-11-13 05:30:10|5976.55|5975.85|5976.43|5975.73|5976.55|5975.85|5976.43|5975.73|26
1731475820000|2024-11-13 05:30:20|5976.68|5975.98|5976.68|5975.98|5976.68|5975.98|5976.68|5975.98|9
1731475830000|2024-11-13 05:30:30|5976.8|5976.1|5976.93|5976.23|5976.93|5976.23|5976.8|5976.1|28
1731475840000|2024-11-13 05:30:40|5977.05|5976.35|5976.93|5976.23|5977.05|5976.35|5976.93|5976.23|13
1731475850000|2024-11-13 05:30:50|5976.68|5975.98|5976.68|5975.98|5976.68|5975.98|5976.68|5975.98|16
1731475860000|2024-11-13 05:31:00|5976.8|5976.1|5977.18|5976.48|5977.18|5976.48|5976.8|5976.1|20
1731475870000|2024-11-13 05:31:10|5977.05|5976.35|5977.05|5976.35|5977.18|5976.48|5976.93|5976.23|20
1731475880000|2024-11-13 05:31:20|5976.93|5976.23|5976.93|5976.23|5977.05|5976.35|5976.93|5976.23|0
1731475900000|2024-11-13 05:31:40|5977.05|5976.35|5977.18|5976.48|5977.18|5976.48|5977.05|5976.35|12
1731475910000|2024-11-13 05:31:50|5977.05|5976.35|5976.93|5976.23|5977.05|5976.35|5976.93|5976.23|13
1731475920000|2024-11-13 05:32:00|5976.68|5975.98|5976.68|5975.98|5976.68|5975.98|5976.68|5975.98|27
1731475940000|2024-11-13 05:32:20|5976.8|5976.1|5976.68|5975.98|5976.8|5976.1|5976.68|5975.98|21
1731475950000|2024-11-13 05:32:30|5976.93|5976.23|5976.68|5975.98|5976.93|5976.23|5976.68|5975.98|11
1731475960000|2024-11-13 05:32:40|5976.8|5976.1|5976.68|5975.98|5976.8|5976.1|5976.68|5975.98|0
1731475970000|2024-11-13 05:32:50|5976.55|5975.85|5976.68|5975.98|5976.68|5975.98|5976.55|5975.85|14
1731475980000|2024-11-13 05:33:00|||||||||1
1731475990000|2024-11-13 05:33:10|||||||||7
1731476000000|2024-11-13 05:33:20|5976.43|5975.73|5976.43|5975.73|5976.43|5975.73|5976.3|5975.6|21
1731476010000|2024-11-13 05:33:30|5976.3|5975.6|5976.43|5975.73|5976.43|5975.73|5976.18|5975.48|116
1731476020000|2024-11-13 05:33:40|5976.3|5975.6|5976.18|5975.48|5976.3|5975.6|5976.18|5975.48|8
1731476040000|2024-11-13 05:34:00|5976.3|5975.6|5976.3|5975.6|5976.43|5975.73|5975.68|5974.98|305
1731476050000|2024-11-13 05:34:10|5976.43|5975.73|5976.43|5975.73|5976.43|5975.73|5976.18|5975.48|39
1731476060000|2024-11-13 05:34:20|||||||||21
1731476070000|2024-11-13 05:34:30|5976.68|5975.98|5976.68|5975.98|5976.68|5975.98|5976.43|5975.73|23
1731476080000|2024-11-13 05:34:40|5976.55|5975.85|5976.68|5975.98|5976.68|5975.98|5976.55|5975.85|9
1731476090000|2024-11-13 05:34:50|||||||||4
1731476100000|2024-11-13 05:35:00|||||||||8
1731476110000|2024-11-13 05:35:10|5976.55|5975.85|5976.43|5975.73|5976.68|5975.98|5976.43|5975.73|21
1731476120000|2024-11-13 05:35:20|||||||||3
1731476130000|2024-11-13 05:35:30|5976.3|5975.6|5976.43|5975.73|5976.43|5975.73|5976.18|5975.48|33
1731476140000|2024-11-13 05:35:40|5976.3|5975.6|5976.43|5975.73|5976.43|5975.73|5976.18|5975.48|11
1731476150000|2024-11-13 05:35:50|||||||||1
1731476160000|2024-11-13 05:36:00|5976.3|5975.6|5976.18|5975.48|5976.43|5975.73|5976.18|5975.48|16
1731476180000|2024-11-13 05:36:20|||||||||1
1731476190000|2024-11-13 05:36:30|5976.05|5975.35|5976.18|5975.48|5976.18|5975.48|5975.93|5975.23|31
1731476210000|2024-11-13 05:36:50|||||||||6
1731476220000|2024-11-13 05:37:00|5976.05|5975.35|5976.18|5975.48|5976.18|5975.48|5976.05|5975.35|13
1731476240000|2024-11-13 05:37:20|||||||||3
1731476270000|2024-11-13 05:37:50|5976.05|5975.35|5975.93|5975.23|5976.05|5975.35|5975.93|5975.23|14
1731476280000|2024-11-13 05:38:00|5975.8|5975.1|5975.68|5974.98|5975.8|5975.1|5975.68|5974.98|17
1731476290000|2024-11-13 05:38:10|||||||||14
1731476300000|2024-11-13 05:38:20|||||||||17
1731476320000|2024-11-13 05:38:40|5974.43|5973.73|5974.43|5973.73|5974.68|5973.98|5974.43|5973.73|343
1731476330000|2024-11-13 05:38:50|5974.55|5973.85|5975.18|5974.48|5975.18|5974.48|5974.55|5973.85|73
1731476340000|2024-11-13 05:39:00|5975.05|5974.35|5974.93|5974.23|5975.18|5974.48|5974.93|5974.23|36
1731476350000|2024-11-13 05:39:10|||||||||19
1731476360000|2024-11-13 05:39:20|5975.05|5974.35|5974.93|5974.23|5975.18|5974.48|5974.93|5974.23|40
1731476370000|2024-11-13 05:39:30|5975.05|5974.35|5975.43|5974.73|5975.43|5974.73|5975.05|5974.35|13
1731476380000|2024-11-13 05:39:40|5975.3|5974.6|5975.43|5974.73|5975.43|5974.73|5975.18|5974.48|20
1731476390000|2024-11-13 05:39:50|5975.3|5974.6|5974.93|5974.23|5975.3|5974.6|5974.93|5974.23|19
1731476400000|2024-11-13 05:40:00|5975.05|5974.35|5974.93|5974.23|5975.05|5974.35|5974.93|5974.23|14
1731476410000|2024-11-13 05:40:10|5975.05|5974.35|5974.93|5974.23|5975.18|5974.48|5974.93|5974.23|14
1731476420000|2024-11-13 05:40:20|5975.05|5974.35|5975.05|5974.35|5975.18|5974.48|5974.93|5974.23|18
1731476430000|2024-11-13 05:40:30|5975.18|5974.48|5975.18|5974.48|5975.18|5974.48|5975.18|5974.48|0
1731476440000|2024-11-13 05:40:40|5975.05|5974.35|5975.05|5974.35|5975.18|5974.48|5974.93|5974.23|36
1731476450000|2024-11-13 05:40:50|5975.18|5974.48|5975.05|5974.35|5975.18|5974.48|5974.93|5974.23|17
1731476460000|2024-11-13 05:41:00|5974.93|5974.23|5974.93|5974.23|5974.93|5974.23|5974.93|5974.23|0
1731476470000|2024-11-13 05:41:10|5975.05|5974.35|5975.18|5974.48|5975.18|5974.48|5975.05|5974.35|5
1731476490000|2024-11-13 05:41:30|5974.93|5974.23|5975.18|5974.48|5975.18|5974.48|5974.93|5974.23|38
1731476500000|2024-11-13 05:41:40|5975.43|5974.73|5975.43|5974.73|5975.43|5974.73|5975.43|5974.73|9
1731476510000|2024-11-13 05:41:50|5975.3|5974.6|5975.43|5974.73|5975.43|5974.73|5975.3|5974.6|24
1731476520000|2024-11-13 05:42:00|5975.3|5974.6|5975.18|5974.48|5975.3|5974.6|5975.18|5974.48|21
1731476530000|2024-11-13 05:42:10|5975.05|5974.35|5974.93|5974.23|5975.05|5974.35|5974.68|5973.98|29
1731476540000|2024-11-13 05:42:20|5974.8|5974.1|5974.93|5974.23|5974.93|5974.23|5974.8|5974.1|15
1731476550000|2024-11-13 05:42:30|5974.8|5974.1|5974.68|5973.98|5974.93|5974.23|5974.68|5973.98|33
1731476570000|2024-11-13 05:42:50|||||||||26
1731476580000|2024-11-13 05:43:00|5974.55|5973.85|5974.43|5973.73|5974.55|5973.85|5974.43|5973.73|13
1731476590000|2024-11-13 05:43:10|5974.55|5973.85|5974.43|5973.73|5974.55|5973.85|5974.43|5973.73|12
1731476600000|2024-11-13 05:43:20|5974.55|5973.85|5974.68|5973.98|5974.68|5973.98|5974.55|5973.85|8
1731476610000|2024-11-13 05:43:30|5974.55|5973.85|5974.68|5973.98|5974.68|5973.98|5974.43|5973.73|25
1731476620000|2024-11-13 05:43:40|5974.55|5973.85|5974.55|5973.85|5974.55|5973.85|5974.55|5973.85|2
1731476630000|2024-11-13 05:43:50|5974.68|5973.98|5974.68|5973.98|5974.68|5973.98|5974.55|5973.85|5
1731476640000|2024-11-13 05:44:00|5974.55|5973.85|5974.43|5973.73|5974.68|5973.98|5974.43|5973.73|23
1731476650000|2024-11-13 05:44:10|5974.3|5973.6|5974.43|5973.73|5974.43|5973.73|5974.3|5973.6|100
1731476670000|2024-11-13 05:44:30|||||||||9
1731476680000|2024-11-13 05:44:40|5974.3|5973.6|5974.43|5973.73|5974.55|5973.85|5974.3|5973.6|43
1731476690000|2024-11-13 05:44:50|5974.55|5973.85|5974.43|5973.73|5974.55|5973.85|5974.43|5973.73|23
1731476700000|2024-11-13 05:45:00|5974.55|5973.85|5974.68|5973.98|5974.68|5973.98|5974.55|5973.85|4
1731476710000|2024-11-13 05:45:10|5974.8|5974.1|5974.68|5973.98|5974.93|5974.23|5974.68|5973.98|28
1731476720000|2024-11-13 05:45:20|5974.8|5974.1|5974.68|5973.98|5974.93|5974.23|5974.68|5973.98|14
1731476730000|2024-11-13 05:45:30|||||||||3
1731476740000|2024-11-13 05:45:40|||||||||3
1731476760000|2024-11-13 05:46:00|5974.8|5974.1|5974.93|5974.23|5974.93|5974.23|5974.8|5974.1|8
1731476770000|2024-11-13 05:46:10|5974.8|5974.1|5974.68|5973.98|5974.8|5974.1|5974.68|5973.98|17
1731476780000|2024-11-13 05:46:20|||||||||5
1731476810000|2024-11-13 05:46:50|5974.55|5973.85|5974.43|5973.73|5974.55|5973.85|5974.43|5973.73|26
1731476820000|2024-11-13 05:47:00|5974.55|5973.85|5974.43|5973.73|5974.68|5973.98|5974.43|5973.73|18
1731476830000|2024-11-13 05:47:10|||||||||8
1731476840000|2024-11-13 05:47:20|||||||||1
1731476850000|2024-11-13 05:47:30|5974.68|5973.98|5974.68|5973.98|5974.68|5973.98|5974.68|5973.98|20
1731476860000|2024-11-13 05:47:40|5974.43|5973.73|5974.43|5973.73|5974.43|5973.73|5974.43|5973.73|12
1731476870000|2024-11-13 05:47:50|5974.68|5973.98|5974.68|5973.98|5974.68|5973.98|5974.68|5973.98|3
1731476890000|2024-11-13 05:48:10|5974.55|5973.85|5974.55|5973.85|5974.68|5973.98|5974.43|5973.73|30
1731476900000|2024-11-13 05:48:20|5974.43|5973.73|5974.43|5973.73|5974.43|5973.73|5974.43|5973.73|0
1731476920000|2024-11-13 05:48:40|||||||||29
1731476930000|2024-11-13 05:48:50|||||||||2
1731476950000|2024-11-13 05:49:10|5974.3|5973.6|5974.3|5973.6|5974.3|5973.6|5974.3|5973.6|6
1731476960000|2024-11-13 05:49:20|5974.43|5973.73|5974.43|5973.73|5974.43|5973.73|5974.43|5973.73|20
1731476970000|2024-11-13 05:49:30|||||||||3
1731476980000|2024-11-13 05:49:40|5974.3|5973.6|5974.93|5974.23|5974.93|5974.23|5974.3|5973.6|79
1731476990000|2024-11-13 05:49:50|5974.8|5974.1|5974.68|5973.98|5974.8|5974.1|5974.68|5973.98|28
1731477000000|2024-11-13 05:50:00|5974.8|5974.1|5974.93|5974.23|5975.05|5974.35|5974.68|5973.98|199
1731477010000|2024-11-13 05:50:10|5974.8|5974.1|5974.93|5974.23|5974.93|5974.23|5974.68|5973.98|34
1731477020000|2024-11-13 05:50:20|5975.05|5974.35|5975.05|5974.35|5975.18|5974.48|5975.05|5974.35|34
1731477030000|2024-11-13 05:50:30|5974.93|5974.23|5975.18|5974.48|5975.18|5974.48|5974.93|5974.23|41
1731477040000|2024-11-13 05:50:40|5975.43|5974.73|5975.43|5974.73|5975.43|5974.73|5975.18|5974.48|55
1731477050000|2024-11-13 05:50:50|5975.3|5974.6|5975.43|5974.73|5975.43|5974.73|5975.3|5974.6|19
1731477060000|2024-11-13 05:51:00|||||||||71
1731477080000|2024-11-13 05:51:20|5975.68|5974.98|5975.43|5974.73|5975.68|5974.98|5975.43|5974.73|41
1731477110000|2024-11-13 05:51:50|5975.55|5974.85|5975.68|5974.98|5975.68|5974.98|5975.43|5974.73|49
1731477120000|2024-11-13 05:52:00|||||||||16
1731477130000|2024-11-13 05:52:10|||||||||12
1731477170000|2024-11-13 05:52:50|5975.43|5974.73|5975.43|5974.73|5975.43|5974.73|5975.43|5974.73|71
1731477180000|2024-11-13 05:53:00|||||||||1
1731477190000|2024-11-13 05:53:10|5975.68|5974.98|5975.68|5974.98|5975.68|5974.98|5975.68|5974.98|20
1731477200000|2024-11-13 05:53:20|5975.55|5974.85|5975.18|5974.48|5975.55|5974.85|5975.18|5974.48|29
1731477210000|2024-11-13 05:53:30|5974.93|5974.23|5974.93|5974.23|5974.93|5974.23|5974.93|5974.23|45
1731477230000|2024-11-13 05:53:50|5974.68|5973.98|5974.55|5973.85|5974.68|5973.98|5974.43|5973.73|73
1731477240000|2024-11-13 05:54:00|5974.68|5973.98|5974.43|5973.73|5974.68|5973.98|5974.43|5973.73|11
1731477250000|2024-11-13 05:54:10|5974.3|5973.6|5974.18|5973.48|5974.3|5973.6|5974.18|5973.48|10
1731477260000|2024-11-13 05:54:20|||||||||25
1731477270000|2024-11-13 05:54:30|5974.3|5973.6|5974.18|5973.48|5974.43|5973.73|5974.18|5973.48|24
1731477280000|2024-11-13 05:54:40|5974.3|5973.6|5974.43|5973.73|5974.43|5973.73|5974.3|5973.6|5
1731477290000|2024-11-13 05:54:50|5974.3|5973.6|5974.43|5973.73|5974.43|5973.73|5974.3|5973.6|17
1731477300000|2024-11-13 05:55:00|||||||||12
1731477310000|2024-11-13 05:55:10|5974.3|5973.6|5974.43|5973.73|5974.43|5973.73|5974.3|5973.6|14
1731477320000|2024-11-13 05:55:20|5974.3|5973.6|5974.43|5973.73|5974.43|5973.73|5974.3|5973.6|0
1731477340000|2024-11-13 05:55:40|||||||||3
1731477360000|2024-11-13 05:56:00|5974.55|5973.85|5974.55|5973.85|5974.68|5973.98|5974.43|5973.73|31
1731477370000|2024-11-13 05:56:10|5974.43|5973.73|5974.68|5973.98|5974.68|5973.98|5974.43|5973.73|9
1731477380000|2024-11-13 05:56:20|||||||||10
1731477400000|2024-11-13 05:56:40|5974.55|5973.85|5974.55|5973.85|5974.55|5973.85|5974.55|5973.85|18
1731477410000|2024-11-13 05:56:50|5974.68|5973.98|5974.68|5973.98|5974.68|5973.98|5974.43|5973.73|17
1731477420000|2024-11-13 05:57:00|5974.55|5973.85|5974.68|5973.98|5974.68|5973.98|5974.43|5973.73|15
1731477440000|2024-11-13 05:57:20|||||||||12
1731477450000|2024-11-13 05:57:30|5974.8|5974.1|5974.93|5974.23|5974.93|5974.23|5974.8|5974.1|5
1731477460000|2024-11-13 05:57:40|5974.8|5974.1|5974.8|5974.1|5974.93|5974.23|5974.8|5974.1|18
1731477470000|2024-11-13 05:57:50|5974.68|5973.98|5974.68|5973.98|5974.68|5973.98|5974.68|5973.98|0
1731477480000|2024-11-13 05:58:00|||||||||43
1731477510000|2024-11-13 05:58:30|5974.8|5974.1|5974.8|5974.1|5974.8|5974.1|5974.68|5973.98|7
1731477520000|2024-11-13 05:58:40|5974.68|5973.98|5974.93|5974.23|5974.93|5974.23|5974.68|5973.98|22
1731477530000|2024-11-13 05:58:50|||||||||1
1731477540000|2024-11-13 05:59:00|5974.8|5974.1|5974.68|5973.98|5974.8|5974.1|5974.68|5973.98|7
1731477550000|2024-11-13 05:59:10|||||||||1
1731477600000|2024-11-13 06:00:00|5974.55|5973.85|5974.43|5973.73|5974.55|5973.85|5974.18|5973.48|163
1731477610000|2024-11-13 06:00:10|||||||||1
1731477620000|2024-11-13 06:00:20|5974.55|5973.85|5974.8|5974.1|5974.93|5974.23|5974.55|5973.85|23
1731477630000|2024-11-13 06:00:30|5974.68|5973.98|5974.68|5973.98|5974.93|5974.23|5974.68|5973.98|31
1731477640000|2024-11-13 06:00:40|5974.93|5974.23|5974.68|5973.98|5974.93|5974.23|5974.68|5973.98|14
1731477650000|2024-11-13 06:00:50|5974.8|5974.1|5974.68|5973.98|5974.93|5974.23|5974.68|5973.98|15
1731477660000|2024-11-13 06:01:00|5974.8|5974.1|5975.18|5974.48|5975.18|5974.48|5974.8|5974.1|27
1731477670000|2024-11-13 06:01:10|5974.93|5974.23|5974.8|5974.1|5974.93|5974.23|5974.68|5973.98|56
1731477680000|2024-11-13 06:01:20|5974.93|5974.23|5974.93|5974.23|5974.93|5974.23|5974.93|5974.23|6
1731477690000|2024-11-13 06:01:30|5975.05|5974.35|5975.18|5974.48|5975.18|5974.48|5974.93|5974.23|46
1731477700000|2024-11-13 06:01:40|5975.05|5974.35|5975.18|5974.48|5975.18|5974.48|5974.93|5974.23|19
1731477710000|2024-11-13 06:01:50|5975.05|5974.35|5975.18|5974.48|5975.18|5974.48|5974.93|5974.23|15
1731477720000|2024-11-13 06:02:00|||||||||3
1731477730000|2024-11-13 06:02:10|||||||||14
1731477740000|2024-11-13 06:02:20|5975.3|5974.6|5975.18|5974.48|5975.43|5974.73|5975.18|5974.48|27
1731477750000|2024-11-13 06:02:30|5975.3|5974.6|5975.55|5974.85|5975.68|5974.98|5975.3|5974.6|47
1731477760000|2024-11-13 06:02:40|5975.68|5974.98|5975.43|5974.73|5975.68|5974.98|5975.43|5974.73|24
1731477770000|2024-11-13 06:02:50|5975.3|5974.6|5975.3|5974.6|5975.3|5974.6|5975.3|5974.6|9
1731477780000|2024-11-13 06:03:00|5975.18|5974.48|5975.43|5974.73|5975.43|5974.73|5975.18|5974.48|48
1731477790000|2024-11-13 06:03:10|||||||||2
1731477800000|2024-11-13 06:03:20|||||||||2
1731477810000|2024-11-13 06:03:30|||||||||9
1731477820000|2024-11-13 06:03:40|5975.3|5974.6|5975.43|5974.73|5975.43|5974.73|5975.3|5974.6|19
1731477840000|2024-11-13 06:04:00|5975.55|5974.85|5975.68|5974.98|5975.68|5974.98|5975.55|5974.85|16
1731477850000|2024-11-13 06:04:10|5975.43|5974.73|5975.43|5974.73|5975.43|5974.73|5975.43|5974.73|18
1731477860000|2024-11-13 06:04:20|5975.68|5974.98|5975.68|5974.98|5975.68|5974.98|5975.68|5974.98|24
1731477870000|2024-11-13 06:04:30|5975.8|5975.1|5975.68|5974.98|5975.8|5975.1|5975.68|5974.98|7
1731477880000|2024-11-13 06:04:40|5975.55|5974.85|5975.43|5974.73|5975.55|5974.85|5975.43|5974.73|15
1731477890000|2024-11-13 06:04:50|5975.3|5974.6|5975.43|5974.73|5975.43|5974.73|5975.3|5974.6|35
1731477900000|2024-11-13 06:05:00|||||||||3
1731477910000|2024-11-13 06:05:10|5975.3|5974.6|5975.18|5974.48|5975.43|5974.73|5975.18|5974.48|30
1731477920000|2024-11-13 06:05:20|||||||||14
1731477950000|2024-11-13 06:05:50|5975.43|5974.73|5975.18|5974.48|5975.43|5974.73|5975.18|5974.48|5
1731477960000|2024-11-13 06:06:00|5975.43|5974.73|5975.43|5974.73|5975.43|5974.73|5975.3|5974.6|26
1731477970000|2024-11-13 06:06:10|5975.3|5974.6|5975.18|5974.48|5975.3|5974.6|5975.18|5974.48|12
1731477990000|2024-11-13 06:06:30|5975.05|5974.35|5974.93|5974.23|5975.05|5974.35|5974.93|5974.23|21
1731478010000|2024-11-13 06:06:50|||||||||7
1731478020000|2024-11-13 06:07:00|||||||||3
1731478030000|2024-11-13 06:07:10|5974.68|5973.98|5974.68|5973.98|5974.68|5973.98|5974.68|5973.98|21
1731478040000|2024-11-13 06:07:20|5974.8|5974.1|5974.68|5973.98|5974.8|5974.1|5974.68|5973.98|34
1731478050000|2024-11-13 06:07:30|5974.8|5974.1|5974.8|5974.1|5974.8|5974.1|5974.68|5973.98|8
1731478060000|2024-11-13 06:07:40|5974.93|5974.23|5974.93|5974.23|5974.93|5974.23|5974.93|5974.23|5
1731478070000|2024-11-13 06:07:50|5974.8|5974.1|5974.8|5974.1|5974.8|5974.1|5974.8|5974.1|19
1731478080000|2024-11-13 06:08:00|5974.93|5974.23|5974.93|5974.23|5974.93|5974.23|5974.68|5973.98|21
1731478090000|2024-11-13 06:08:10|||||||||2
1731478100000|2024-11-13 06:08:20|5975.05|5974.35|5975.18|5974.48|5975.18|5974.48|5975.05|5974.35|7
1731478110000|2024-11-13 06:08:30|5975.3|5974.6|5975.18|5974.48|5975.3|5974.6|5975.18|5974.48|18
1731478120000|2024-11-13 06:08:40|||||||||1
1731478130000|2024-11-13 06:08:50|5974.93|5974.23|5974.43|5973.73|5974.93|5974.23|5974.43|5973.73|48
1731478140000|2024-11-13 06:09:00|||||||||2
1731478150000|2024-11-13 06:09:10|5974.55|5973.85|5974.55|5973.85|5974.68|5973.98|5974.55|5973.85|25
1731478160000|2024-11-13 06:09:20|5974.43|5973.73|5974.43|5973.73|5974.43|5973.73|5974.43|5973.73|50
1731478170000|2024-11-13 06:09:30|||||||||12
1731478180000|2024-11-13 06:09:40|||||||||10
1731478190000|2024-11-13 06:09:50|5974.18|5973.48|5974.43|5973.73|5974.43|5973.73|5974.18|5973.48|20
1731478200000|2024-11-13 06:10:00|||||||||6
1731478210000|2024-11-13 06:10:10|5974.68|5973.98|5974.68|5973.98|5974.68|5973.98|5974.68|5973.98|33
1731478230000|2024-11-13 06:10:30|5974.43|5973.73|5974.43|5973.73|5974.43|5973.73|5974.43|5973.73|12
1731478240000|2024-11-13 06:10:40|||||||||3
1731478250000|2024-11-13 06:10:50|||||||||9
1731478260000|2024-11-13 06:11:00|5974.55|5973.85|5974.43|5973.73|5974.68|5973.98|5974.43|5973.73|22
1731478270000|2024-11-13 06:11:10|||||||||9
1731478280000|2024-11-13 06:11:20|5974.55|5973.85|5974.18|5973.48|5974.68|5973.98|5974.18|5973.48|63
1731478290000|2024-11-13 06:11:30|5974.3|5973.6|5974.3|5973.6|5974.3|5973.6|5974.3|5973.6|8
1731478300000|2024-11-13 06:11:40|5974.43|5973.73|5974.43|5973.73|5974.43|5973.73|5974.43|5973.73|1
1731478310000|2024-11-13 06:11:50|5974.3|5973.6|5974.18|5973.48|5974.3|5973.6|5974.18|5973.48|14
1731478320000|2024-11-13 06:12:00|5974.05|5973.35|5973.18|5972.48|5974.05|5973.35|5973.18|5972.48|226
1731478330000|2024-11-13 06:12:10|||||||||7
1731478340000|2024-11-13 06:12:20|||||||||13
1731478350000|2024-11-13 06:12:30|5972.93|5972.23|5972.93|5972.23|5973.05|5972.35|5972.93|5972.23|63
1731478360000|2024-11-13 06:12:40|5972.68|5971.98|5972.43|5971.73|5972.68|5971.98|5972.43|5971.73|84
1731478370000|2024-11-13 06:12:50|5972.18|5971.48|5971.93|5971.23|5972.18|5971.48|5971.18|5970.48|280
1731478380000|2024-11-13 06:13:00|5971.68|5970.98|5971.68|5970.98|5971.68|5970.98|5971.68|5970.98|59
1731478390000|2024-11-13 06:13:10|5971.93|5971.23|5972.18|5971.48|5972.18|5971.48|5971.93|5971.23|26
1731478400000|2024-11-13 06:13:20|5972.05|5971.35|5971.68|5970.98|5972.05|5971.35|5971.68|5970.98|24
1731478410000|2024-11-13 06:13:30|||||||||1
1731478420000|2024-11-13 06:13:40|5971.55|5970.85|5971.43|5970.73|5971.55|5970.85|5971.43|5970.73|24
1731478430000|2024-11-13 06:13:50|5971.55|5970.85|5971.43|5970.73|5971.55|5970.85|5971.43|5970.73|36
1731478440000|2024-11-13 06:14:00|5971.68|5970.98|5971.3|5970.6|5971.93|5971.23|5971.3|5970.6|63
1731478450000|2024-11-13 06:14:10|5971.43|5970.73|5970.93|5970.23|5971.43|5970.73|5970.68|5969.98|37
1731478460000|2024-11-13 06:14:20|5970.68|5969.98|5970.68|5969.98|5970.68|5969.98|5970.68|5969.98|23
1731478470000|2024-11-13 06:14:30|5970.93|5970.23|5970.68|5969.98|5970.93|5970.23|5970.68|5969.98|31
1731478480000|2024-11-13 06:14:40|5970.43|5969.73|5970.43|5969.73|5970.43|5969.73|5970.43|5969.73|57
1731478500000|2024-11-13 06:15:00|5970.18|5969.48|5970.68|5969.98|5970.93|5970.23|5970.18|5969.48|132
1731478510000|2024-11-13 06:15:10|5970.43|5969.73|5970.43|5969.73|5970.43|5969.73|5970.3|5969.6|74
1731478520000|2024-11-13 06:15:20|5970.55|5969.85|5970.68|5969.98|5970.68|5969.98|5970.55|5969.85|6
1731478530000|2024-11-13 06:15:30|||||||||1
1731478540000|2024-11-13 06:15:40|5970.55|5969.85|5970.43|5969.73|5970.55|5969.85|5970.43|5969.73|21
1731478550000|2024-11-13 06:15:50|5970.18|5969.48|5970.18|5969.48|5970.43|5969.73|5970.18|5969.48|47
1731478560000|2024-11-13 06:16:00|||||||||30
1731478570000|2024-11-13 06:16:10|5970.05|5969.35|5969.18|5968.48|5970.05|5969.35|5968.93|5968.23|614
1731478580000|2024-11-13 06:16:20|5969.3|5968.6|5969.68|5968.98|5969.68|5968.98|5968.93|5968.23|131
1731478590000|2024-11-13 06:16:30|5969.43|5968.73|5969.43|5968.73|5969.43|5968.73|5969.43|5968.73|26
1731478600000|2024-11-13 06:16:40|||||||||5
1731478610000|2024-11-13 06:16:50|5969.3|5968.6|5969.18|5968.48|5969.3|5968.6|5968.93|5968.23|52
1731478620000|2024-11-13 06:17:00|5969.43|5968.73|5969.43|5968.73|5969.43|5968.73|5969.43|5968.73|40
1731478630000|2024-11-13 06:17:10|5969.55|5968.85|5969.18|5968.48|5969.55|5968.85|5969.18|5968.48|43
1731478640000|2024-11-13 06:17:20|||||||||18
1731478650000|2024-11-13 06:17:30|5969.43|5968.73|5969.43|5968.73|5969.43|5968.73|5969.3|5968.6|23
1731478660000|2024-11-13 06:17:40|5969.68|5968.98|5970.43|5969.73|5970.55|5969.85|5969.68|5968.98|205
1731478670000|2024-11-13 06:17:50|5970.3|5969.6|5970.18|5969.48|5970.43|5969.73|5970.18|5969.48|117
1731478680000|2024-11-13 06:18:00|5970.3|5969.6|5970.8|5970.1|5970.8|5970.1|5970.3|5969.6|74
1731478690000|2024-11-13 06:18:10|5970.93|5970.23|5970.93|5970.23|5971.05|5970.35|5970.93|5970.23|42
1731478700000|2024-11-13 06:18:20|5971.05|5970.35|5971.18|5970.48|5971.18|5970.48|5970.93|5970.23|66
1731478710000|2024-11-13 06:18:30|5971.43|5970.73|5971.18|5970.48|5971.43|5970.73|5971.18|5970.48|74
1731478720000|2024-11-13 06:18:40|||||||||8
1731478730000|2024-11-13 06:18:50|5971.3|5970.6|5971.18|5970.48|5971.43|5970.73|5971.18|5970.48|19
1731478740000|2024-11-13 06:19:00|5971.3|5970.6|5971.43|5970.73|5971.43|5970.73|5971.18|5970.48|23
1731478750000|2024-11-13 06:19:10|5971.55|5970.85|5971.43|5970.73|5971.55|5970.85|5971.43|5970.73|8
1731478760000|2024-11-13 06:19:20|5971.55|5970.85|5971.43|5970.73|5971.55|5970.85|5971.18|5970.48|21
1731478770000|2024-11-13 06:19:30|5971.3|5970.6|5971.18|5970.48|5971.3|5970.6|5970.68|5969.98|44
1731478780000|2024-11-13 06:19:40|5971.3|5970.6|5971.18|5970.48|5971.43|5970.73|5971.18|5970.48|16
1731478800000|2024-11-13 06:20:00|5971.3|5970.6|5971.18|5970.48|5971.43|5970.73|5971.18|5970.48|24
1731478810000|2024-11-13 06:20:10|5970.93|5970.23|5970.93|5970.23|5970.93|5970.23|5970.93|5970.23|30
1731478820000|2024-11-13 06:20:20|5971.05|5970.35|5971.05|5970.35|5971.18|5970.48|5970.93|5970.23|35
1731478830000|2024-11-13 06:20:30|5971.18|5970.48|5970.93|5970.23|5971.18|5970.48|5970.93|5970.23|19
1731478850000|2024-11-13 06:20:50|5971.18|5970.48|5971.18|5970.48|5971.18|5970.48|5971.18|5970.48|18
1731478860000|2024-11-13 06:21:00|5971.43|5970.73|5971.55|5970.85|5971.55|5970.85|5971.43|5970.73|14
1731478870000|2024-11-13 06:21:10|5971.43|5970.73|5971.43|5970.73|5971.68|5970.98|5971.43|5970.73|19
1731478880000|2024-11-13 06:21:20|5971.55|5970.85|5971.68|5970.98|5971.68|5970.98|5971.43|5970.73|14
1731478890000|2024-11-13 06:21:30|5971.43|5970.73|5971.18|5970.48|5971.43|5970.73|5971.18|5970.48|11
1731478910000|2024-11-13 06:21:50|5971.3|5970.6|5970.93|5970.23|5971.3|5970.6|5970.93|5970.23|14
1731478920000|2024-11-13 06:22:00|5970.68|5969.98|5970.68|5969.98|5970.8|5970.1|5970.68|5969.98|32
1731478930000|2024-11-13 06:22:10|5970.43|5969.73|5970.43|5969.73|5970.43|5969.73|5970.43|5969.73|10
1731478940000|2024-11-13 06:22:20|5970.55|5969.85|5970.43|5969.73|5970.55|5969.85|5970.43|5969.73|20
1731478950000|2024-11-13 06:22:30|5970.3|5969.6|5970.3|5969.6|5970.43|5969.73|5970.18|5969.48|33
1731478960000|2024-11-13 06:22:40|5970.43|5969.73|5970.43|5969.73|5970.68|5969.98|5970.43|5969.73|10
1731478970000|2024-11-13 06:22:50|5970.55|5969.85|5970.43|5969.73|5970.68|5969.98|5970.43|5969.73|9
1731478980000|2024-11-13 06:23:00|5970.18|5969.48|5970.43|5969.73|5970.43|5969.73|5970.18|5969.48|20
1731478990000|2024-11-13 06:23:10|5970.55|5969.85|5970.68|5969.98|5970.68|5969.98|5970.43|5969.73|67
1731479000000|2024-11-13 06:23:20|5970.8|5970.1|5970.93|5970.23|5970.93|5970.23|5970.68|5969.98|8
1731479030000|2024-11-13 06:23:50|5970.68|5969.98|5970.8|5970.1|5970.8|5970.1|5970.68|5969.98|31
1731479040000|2024-11-13 06:24:00|5970.93|5970.23|5970.93|5970.23|5970.93|5970.23|5970.93|5970.23|0
1731479050000|2024-11-13 06:24:10|||||||||5
1731479070000|2024-11-13 06:24:30|5970.8|5970.1|5970.93|5970.23|5971.18|5970.48|5970.8|5970.1|74
1731479080000|2024-11-13 06:24:40|||||||||3
1731479090000|2024-11-13 06:24:50|5970.8|5970.1|5970.68|5969.98|5970.93|5970.23|5970.68|5969.98|32
1731479100000|2024-11-13 06:25:00|5970.8|5970.1|5970.8|5970.1|5970.93|5970.23|5970.68|5969.98|12
1731479110000|2024-11-13 06:25:10|5970.93|5970.23|5970.93|5970.23|5970.93|5970.23|5970.8|5970.1|14
1731479130000|2024-11-13 06:25:30|5971.05|5970.35|5970.93|5970.23|5971.05|5970.35|5970.8|5970.1|20
1731479140000|2024-11-13 06:25:40|5970.8|5970.1|5970.93|5970.23|5970.93|5970.23|5970.68|5969.98|9
1731479150000|2024-11-13 06:25:50|5970.8|5970.1|5970.93|5970.23|5970.93|5970.23|5970.68|5969.98|1
1731479160000|2024-11-13 06:26:00|5971.05|5970.35|5970.93|5970.23|5971.05|5970.35|5970.93|5970.23|17
1731479170000|2024-11-13 06:26:10|5970.8|5970.1|5970.68|5969.98|5970.93|5970.23|5970.68|5969.98|20
1731479180000|2024-11-13 06:26:20|5970.8|5970.1|5970.68|5969.98|5970.8|5970.1|5970.68|5969.98|18
1731479190000|2024-11-13 06:26:30|||||||||1
1731479220000|2024-11-13 06:27:00|5970.55|5969.85|5970.43|5969.73|5970.55|5969.85|5970.43|5969.73|22
1731479230000|2024-11-13 06:27:10|5970.55|5969.85|5970.68|5969.98|5970.68|5969.98|5970.55|5969.85|12
1731479250000|2024-11-13 06:27:30|5970.55|5969.85|5970.68|5969.98|5970.68|5969.98|5970.43|5969.73|22
1731479260000|2024-11-13 06:27:40|5970.55|5969.85|5970.68|5969.98|5970.68|5969.98|5970.43|5969.73|3
1731479270000|2024-11-13 06:27:50|5970.55|5969.85|5970.68|5969.98|5970.68|5969.98|5970.55|5969.85|10
1731479280000|2024-11-13 06:28:00|5970.93|5970.23|5970.68|5969.98|5970.93|5970.23|5970.68|5969.98|30
1731479290000|2024-11-13 06:28:10|5970.8|5970.1|5970.68|5969.98|5970.93|5970.23|5970.68|5969.98|6
1731479320000|2024-11-13 06:28:40|5970.8|5970.1|5970.68|5969.98|5970.8|5970.1|5970.68|5969.98|7
1731479330000|2024-11-13 06:28:50|||||||||9
1731479340000|2024-11-13 06:29:00|5970.55|5969.85|5970.43|5969.73|5970.55|5969.85|5970.43|5969.73|42
1731479350000|2024-11-13 06:29:10|5970.3|5969.6|5970.43|5969.73|5970.43|5969.73|5970.18|5969.48|9
1731479360000|2024-11-13 06:29:20|5970.3|5969.6|5970.18|5969.48|5970.43|5969.73|5970.18|5969.48|67
1731479370000|2024-11-13 06:29:30|5970.43|5969.73|5970.93|5970.23|5970.93|5970.23|5970.43|5969.73|20
1731479380000|2024-11-13 06:29:40|5970.68|5969.98|5970.93|5970.23|5970.93|5970.23|5970.68|5969.98|17
1731479390000|2024-11-13 06:29:50|5970.8|5970.1|5970.43|5969.73|5970.93|5970.23|5970.43|5969.73|27
1731479400000|2024-11-13 06:30:00|5970.55|5969.85|5970.18|5969.48|5970.55|5969.85|5970.18|5969.48|36
1731479410000|2024-11-13 06:30:10|5970.3|5969.6|5970.18|5969.48|5970.43|5969.73|5970.18|5969.48|36
1731479420000|2024-11-13 06:30:20|5970.3|5969.6|5970.18|5969.48|5970.3|5969.6|5970.18|5969.48|21
1731479430000|2024-11-13 06:30:30|5970.3|5969.6|5970.43|5969.73|5970.43|5969.73|5970.3|5969.6|1
1731479440000|2024-11-13 06:30:40|||||||||1
1731479450000|2024-11-13 06:30:50|5970.18|5969.48|5969.93|5969.23|5970.43|5969.73|5969.93|5969.23|179
1731479460000|2024-11-13 06:31:00|5969.8|5969.1|5969.18|5968.48|5969.8|5969.1|5969.18|5968.48|236
1731479470000|2024-11-13 06:31:10|5969.43|5968.73|5969.43|5968.73|5969.43|5968.73|5969.18|5968.48|28
1731479480000|2024-11-13 06:31:20|5969.3|5968.6|5969.18|5968.48|5969.3|5968.6|5969.18|5968.48|18
1731479490000|2024-11-13 06:31:30|5969.43|5968.73|5969.68|5968.98|5969.68|5968.98|5969.43|5968.73|19
1731479500000|2024-11-13 06:31:40|5969.43|5968.73|5969.43|5968.73|5969.43|5968.73|5969.3|5968.6|49
1731479510000|2024-11-13 06:31:50|5969.68|5968.98|5969.93|5969.23|5969.93|5969.23|5969.68|5968.98|16
1731479520000|2024-11-13 06:32:00|5969.8|5969.1|5970.18|5969.48|5970.18|5969.48|5969.8|5969.1|26
1731479530000|2024-11-13 06:32:10|5969.93|5969.23|5970.05|5969.35|5970.18|5969.48|5969.93|5969.23|25
1731479540000|2024-11-13 06:32:20|5970.18|5969.48|5970.05|5969.35|5970.18|5969.48|5969.93|5969.23|25
1731479550000|2024-11-13 06:32:30|5969.93|5969.23|5969.68|5968.98|5969.93|5969.23|5969.68|5968.98|13
1731479560000|2024-11-13 06:32:40|5969.8|5969.1|5969.93|5969.23|5969.93|5969.23|5969.68|5968.98|22
1731479570000|2024-11-13 06:32:50|5969.8|5969.1|5969.8|5969.1|5969.8|5969.1|5969.8|5969.1|68
1731479580000|2024-11-13 06:33:00|5969.68|5968.98|5969.43|5968.73|5969.68|5968.98|5969.18|5968.48|48
1731479590000|2024-11-13 06:33:10|5969.3|5968.6|5969.43|5968.73|5969.43|5968.73|5969.18|5968.48|12
1731479600000|2024-11-13 06:33:20|||||||||31
1731479610000|2024-11-13 06:33:30|5969.68|5968.98|5969.68|5968.98|5969.68|5968.98|5969.55|5968.85|22
1731479620000|2024-11-13 06:33:40|5969.8|5969.1|5969.93|5969.23|5969.93|5969.23|5969.8|5969.1|3
1731479630000|2024-11-13 06:33:50|5969.8|5969.1|5969.8|5969.1|5969.93|5969.23|5969.68|5968.98|19
1731479640000|2024-11-13 06:34:00|5969.68|5968.98|5969.3|5968.6|5969.68|5968.98|5969.18|5968.48|54
1731479650000|2024-11-13 06:34:10|5969.43|5968.73|5969.43|5968.73|5969.43|5968.73|5969.18|5968.48|44
1731479660000|2024-11-13 06:34:20|5969.3|5968.6|5969.18|5968.48|5969.3|5968.6|5969.18|5968.48|19
1731479670000|2024-11-13 06:34:30|5968.43|5967.73|5968.68|5967.98|5968.68|5967.98|5968.43|5967.73|103
1731479680000|2024-11-13 06:34:40|5968.8|5968.1|5968.93|5968.23|5968.93|5968.23|5968.68|5967.98|51
1731479690000|2024-11-13 06:34:50|5968.8|5968.1|5968.68|5967.98|5968.93|5968.23|5968.68|5967.98|19
1731479700000|2024-11-13 06:35:00|||||||||1
1731479710000|2024-11-13 06:35:10|5968.55|5967.85|5968.93|5968.23|5968.93|5968.23|5968.55|5967.85|22
1731479720000|2024-11-13 06:35:20|5968.8|5968.1|5968.55|5967.85|5968.8|5968.1|5968.55|5967.85|13
1731479730000|2024-11-13 06:35:30|5968.43|5967.73|5968.18|5967.48|5968.43|5967.73|5968.18|5967.48|76
1731479740000|2024-11-13 06:35:40|5968.43|5967.73|5968.43|5967.73|5968.43|5967.73|5968.43|5967.73|16
1731479760000|2024-11-13 06:36:00|5968.18|5967.48|5968.3|5967.6|5968.3|5967.6|5968.18|5967.48|53
1731479770000|2024-11-13 06:36:10|5968.18|5967.48|5968.18|5967.48|5968.43|5967.73|5968.18|5967.48|12
1731479780000|2024-11-13 06:36:20|||||||||14
1731479790000|2024-11-13 06:36:30|5968.3|5967.6|5968.43|5967.73|5968.43|5967.73|5968.3|5967.6|40
1731479800000|2024-11-13 06:36:40|||||||||13
1731479810000|2024-11-13 06:36:50|5968.55|5967.85|5968.68|5967.98|5968.68|5967.98|5968.55|5967.85|6
1731479820000|2024-11-13 06:37:00|5968.55|5967.85|5968.43|5967.73|5968.55|5967.85|5968.43|5967.73|24
1731479830000|2024-11-13 06:37:10|5968.3|5967.6|5968.43|5967.73|5968.43|5967.73|5968.18|5967.48|20
1731479840000|2024-11-13 06:37:20|5968.93|5968.23|5968.8|5968.1|5968.93|5968.23|5968.68|5967.98|25
1731479850000|2024-11-13 06:37:30|5968.93|5968.23|5968.68|5967.98|5968.93|5968.23|5968.68|5967.98|25
1731479860000|2024-11-13 06:37:40|5968.55|5967.85|5968.93|5968.23|5968.93|5968.23|5968.55|5967.85|44
1731479870000|2024-11-13 06:37:50|5969.18|5968.48|5969.18|5968.48|5969.18|5968.48|5969.18|5968.48|43
1731479880000|2024-11-13 06:38:00|5969.05|5968.35|5969.18|5968.48|5969.18|5968.48|5968.93|5968.23|13
1731479890000|2024-11-13 06:38:10|5969.05|5968.35|5969.18|5968.48|5969.18|5968.48|5969.05|5968.35|3
1731479900000|2024-11-13 06:38:20|5969.05|5968.35|5968.68|5967.98|5969.05|5968.35|5968.68|5967.98|19
1731479910000|2024-11-13 06:38:30|||||||||4
1731479920000|2024-11-13 06:38:40|||||||||2
1731479930000|2024-11-13 06:38:50|5968.55|5967.85|5968.68|5967.98|5968.68|5967.98|5968.43|5967.73|27
1731479940000|2024-11-13 06:39:00|5968.8|5968.1|5968.93|5968.23|5968.93|5968.23|5968.68|5967.98|44
1731479950000|2024-11-13 06:39:10|5968.8|5968.1|5968.93|5968.23|5968.93|5968.23|5968.8|5968.1|6
1731479960000|2024-11-13 06:39:20|5968.68|5967.98|5968.68|5967.98|5968.68|5967.98|5968.43|5967.73|32
1731479970000|2024-11-13 06:39:30|5968.8|5968.1|5968.68|5967.98|5968.8|5968.1|5968.68|5967.98|35
1731479980000|2024-11-13 06:39:40|5968.43|5967.73|5968.43|5967.73|5968.43|5967.73|5968.43|5967.73|23
1731479990000|2024-11-13 06:39:50|5968.55|5967.85|5968.68|5967.98|5968.8|5968.1|5968.55|5967.85|21
1731480000000|2024-11-13 06:40:00|5968.93|5968.23|5969.05|5968.35|5969.18|5968.48|5968.93|5968.23|14
1731480010000|2024-11-13 06:40:10|5968.93|5968.23|5968.93|5968.23|5969.18|5968.48|5968.8|5968.1|92
1731480020000|2024-11-13 06:40:20|5968.8|5968.1|5968.68|5967.98|5968.93|5968.23|5968.68|5967.98|17
1731480030000|2024-11-13 06:40:30|5968.8|5968.1|5968.93|5968.23|5968.93|5968.23|5968.8|5968.1|9
1731480040000|2024-11-13 06:40:40|5968.68|5967.98|5968.68|5967.98|5968.68|5967.98|5968.68|5967.98|10
1731480060000|2024-11-13 06:41:00|5968.8|5968.1|5969.18|5968.48|5969.18|5968.48|5968.8|5968.1|26
1731480070000|2024-11-13 06:41:10|||||||||14
1731480080000|2024-11-13 06:41:20|5969.05|5968.35|5969.18|5968.48|5969.18|5968.48|5969.05|5968.35|59
1731480090000|2024-11-13 06:41:30|5969.43|5968.73|5969.3|5968.6|5969.43|5968.73|5969.18|5968.48|26
1731480100000|2024-11-13 06:41:40|5969.43|5968.73|5969.68|5968.98|5969.68|5968.98|5969.43|5968.73|4
1731480120000|2024-11-13 06:42:00|5969.8|5969.1|5969.93|5969.23|5970.05|5969.35|5969.68|5968.98|191
1731480130000|2024-11-13 06:42:10|5970.05|5969.35|5970.43|5969.73|5970.43|5969.73|5970.05|5969.35|42
1731480140000|2024-11-13 06:42:20|||||||||7
1731480150000|2024-11-13 06:42:30|5970.55|5969.85|5970.68|5969.98|5970.68|5969.98|5970.43|5969.73|68
1731480160000|2024-11-13 06:42:40|5970.8|5970.1|5970.68|5969.98|5970.8|5970.1|5970.68|5969.98|34
1731480170000|2024-11-13 06:42:50|||||||||4
1731480180000|2024-11-13 06:43:00|5970.8|5970.1|5970.68|5969.98|5970.93|5970.23|5970.68|5969.98|41
1731480190000|2024-11-13 06:43:10|5970.43|5969.73|5969.93|5969.23|5970.43|5969.73|5969.93|5969.23|68
1731480200000|2024-11-13 06:43:20|5970.05|5969.35|5970.18|5969.48|5970.3|5969.6|5970.05|5969.35|9
1731480210000|2024-11-13 06:43:30|5970.3|5969.6|5970.43|5969.73|5970.43|5969.73|5970.18|5969.48|2
1731480220000|2024-11-13 06:43:40|5970.55|5969.85|5970.43|5969.73|5970.55|5969.85|5970.43|5969.73|4
1731480230000|2024-11-13 06:43:50|5970.18|5969.48|5969.93|5969.23|5970.18|5969.48|5969.93|5969.23|16
1731480240000|2024-11-13 06:44:00|||||||||11
1731480250000|2024-11-13 06:44:10|||||||||7
1731480260000|2024-11-13 06:44:20|5969.68|5968.98|5969.8|5969.1|5969.8|5969.1|5969.68|5968.98|21
1731480270000|2024-11-13 06:44:30|5969.93|5969.23|5969.93|5969.23|5970.05|5969.35|5969.8|5969.1|29
1731480280000|2024-11-13 06:44:40|5970.18|5969.48|5970.18|5969.48|5970.18|5969.48|5969.93|5969.23|37
1731480290000|2024-11-13 06:44:50|||||||||2
1731480300000|2024-11-13 06:45:00|5970.3|5969.6|5970.18|5969.48|5970.43|5969.73|5970.18|5969.48|62
1731480310000|2024-11-13 06:45:10|5969.68|5968.98|5969.93|5969.23|5969.93|5969.23|5969.68|5968.98|42
1731480320000|2024-11-13 06:45:20|5970.05|5969.35|5970.18|5969.48|5970.18|5969.48|5970.05|5969.35|17
1731480330000|2024-11-13 06:45:30|5970.3|5969.6|5970.18|5969.48|5970.3|5969.6|5970.18|5969.48|20
1731480340000|2024-11-13 06:45:40|5970.3|5969.6|5970.18|5969.48|5970.43|5969.73|5970.18|5969.48|31
1731480350000|2024-11-13 06:45:50|||||||||1
1731480360000|2024-11-13 06:46:00|5970.3|5969.6|5970.43|5969.73|5970.43|5969.73|5970.3|5969.6|81
1731480370000|2024-11-13 06:46:10|5970.68|5969.98|5970.68|5969.98|5970.8|5970.1|5970.68|5969.98|23
1731480390000|2024-11-13 06:46:30|5970.8|5970.1|5970.93|5970.23|5970.93|5970.23|5970.68|5969.98|31
1731480410000|2024-11-13 06:46:50|||||||||5
1731480420000|2024-11-13 06:47:00|5971.05|5970.35|5971.18|5970.48|5971.18|5970.48|5970.93|5970.23|44
1731480430000|2024-11-13 06:47:10|5970.93|5970.23|5971.18|5970.48|5971.18|5970.48|5970.68|5969.98|56
1731480440000|2024-11-13 06:47:20|5970.93|5970.23|5970.93|5970.23|5970.93|5970.23|5970.93|5970.23|21
1731480450000|2024-11-13 06:47:30|5971.05|5970.35|5970.93|5970.23|5971.18|5970.48|5970.93|5970.23|16
1731480460000|2024-11-13 06:47:40|5971.05|5970.35|5970.93|5970.23|5971.05|5970.35|5970.93|5970.23|8
1731480470000|2024-11-13 06:47:50|5971.05|5970.35|5971.18|5970.48|5971.18|5970.48|5971.05|5970.35|10
1731480480000|2024-11-13 06:48:00|||||||||1
1731480490000|2024-11-13 06:48:10|5971.3|5970.6|5971.18|5970.48|5971.3|5970.6|5971.18|5970.48|48
1731480500000|2024-11-13 06:48:20|5971.43|5970.73|5971.43|5970.73|5971.43|5970.73|5971.43|5970.73|10
1731480510000|2024-11-13 06:48:30|||||||||5
1731480520000|2024-11-13 06:48:40|5971.18|5970.48|5971.18|5970.48|5971.18|5970.48|5971.05|5970.35|46
1731480530000|2024-11-13 06:48:50|5971.3|5970.6|5971.43|5970.73|5971.43|5970.73|5971.3|5970.6|19
1731480590000|2024-11-13 06:49:50|5971.55|5970.85|5971.93|5971.23|5971.93|5971.23|5971.55|5970.85|82
1731480600000|2024-11-13 06:50:00|||||||||4
1731480610000|2024-11-13 06:50:10|5971.8|5971.1|5971.93|5971.23|5971.93|5971.23|5971.68|5970.98|20
1731480630000|2024-11-13 06:50:30|||||||||12
1731480640000|2024-11-13 06:50:40|5971.43|5970.73|5972.18|5971.48|5972.18|5971.48|5971.43|5970.73|147
1731480650000|2024-11-13 06:50:50|5971.93|5971.23|5971.93|5971.23|5972.18|5971.48|5971.93|5971.23|124
1731480660000|2024-11-13 06:51:00|5971.68|5970.98|5971.68|5970.98|5971.93|5971.23|5971.68|5970.98|92
1731480670000|2024-11-13 06:51:10|5971.8|5971.1|5972.18|5971.48|5972.18|5971.48|5971.8|5971.1|33
1731480680000|2024-11-13 06:51:20|||||||||1
1731480690000|2024-11-13 06:51:30|5972.43|5971.73|5972.93|5972.23|5972.93|5972.23|5972.43|5971.73|149
1731480700000|2024-11-13 06:51:40|5973.05|5972.35|5972.93|5972.23|5973.05|5972.35|5972.93|5972.23|38
1731480720000|2024-11-13 06:52:00|5973.05|5972.35|5973.18|5972.48|5973.43|5972.73|5973.05|5972.35|55
1731480730000|2024-11-13 06:52:10|5973.3|5972.6|5973.43|5972.73|5973.43|5972.73|5973.3|5972.6|21
1731480740000|2024-11-13 06:52:20|5973.18|5972.48|5973.18|5972.48|5973.43|5972.73|5973.18|5972.48|19
1731480750000|2024-11-13 06:52:30|5973.3|5972.6|5973.68|5972.98|5973.68|5972.98|5973.3|5972.6|32
1731480760000|2024-11-13 06:52:40|5973.8|5973.1|5973.93|5973.23|5973.93|5973.23|5973.68|5972.98|37
1731480770000|2024-11-13 06:52:50|5974.18|5973.48|5974.18|5973.48|5974.18|5973.48|5974.18|5973.48|26
1731480780000|2024-11-13 06:53:00|5974.3|5973.6|5974.18|5973.48|5974.43|5973.73|5973.93|5973.23|143
1731480790000|2024-11-13 06:53:10|5974.05|5973.35|5973.93|5973.23|5974.05|5973.35|5973.93|5973.23|34
1731480810000|2024-11-13 06:53:30|5973.8|5973.1|5973.68|5972.98|5973.8|5973.1|5973.68|5972.98|81
1731480820000|2024-11-13 06:53:40|5973.8|5973.1|5973.43|5972.73|5973.8|5973.1|5973.43|5972.73|18
1731480830000|2024-11-13 06:53:50|5973.55|5972.85|5973.93|5973.23|5973.93|5973.23|5973.55|5972.85|30
1731480840000|2024-11-13 06:54:00|5973.8|5973.1|5973.43|5972.73|5973.8|5973.1|5973.43|5972.73|58
1731480850000|2024-11-13 06:54:10|5973.55|5972.85|5973.93|5973.23|5973.93|5973.23|5973.55|5972.85|19
1731480860000|2024-11-13 06:54:20|5973.68|5972.98|5973.68|5972.98|5973.93|5973.23|5973.68|5972.98|61
1731480870000|2024-11-13 06:54:30|5973.8|5973.1|5973.55|5972.85|5973.8|5973.1|5973.55|5972.85|31
1731480880000|2024-11-13 06:54:40|5973.68|5972.98|5973.68|5972.98|5973.68|5972.98|5973.68|5972.98|34
1731480890000|2024-11-13 06:54:50|5973.55|5972.85|5973.43|5972.73|5973.55|5972.85|5973.43|5972.73|15
1731480910000|2024-11-13 06:55:10|5973.18|5972.48|5973.68|5972.98|5973.8|5973.1|5973.18|5972.48|115
1731480920000|2024-11-13 06:55:20|5973.55|5972.85|5973.43|5972.73|5973.68|5972.98|5973.43|5972.73|21
1731480940000|2024-11-13 06:55:40|5973.55|5972.85|5973.93|5973.23|5973.93|5973.23|5973.55|5972.85|20
1731480950000|2024-11-13 06:55:50|5973.43|5972.73|5973.18|5972.48|5973.43|5972.73|5972.93|5972.23|131
1731480960000|2024-11-13 06:56:00|5973.05|5972.35|5972.68|5971.98|5973.05|5972.35|5972.68|5971.98|31
1731480970000|2024-11-13 06:56:10|5972.8|5972.1|5972.68|5971.98|5972.93|5972.23|5972.68|5971.98|13
1731480980000|2024-11-13 06:56:20|5972.43|5971.73|5972.43|5971.73|5972.43|5971.73|5972.43|5971.73|21
1731481000000|2024-11-13 06:56:40|5972.3|5971.6|5972.18|5971.48|5972.43|5971.73|5972.18|5971.48|17
1731481010000|2024-11-13 06:56:50|||||||||8
1731481020000|2024-11-13 06:57:00|5971.93|5971.23|5971.93|5971.23|5971.93|5971.23|5971.93|5971.23|6
1731481030000|2024-11-13 06:57:10|5971.8|5971.1|5971.43|5970.73|5971.93|5971.23|5971.43|5970.73|58
1731481050000|2024-11-13 06:57:30|5971.3|5970.6|5971.18|5970.48|5971.3|5970.6|5971.18|5970.48|24
1731481070000|2024-11-13 06:57:50|||||||||63
1731481080000|2024-11-13 06:58:00|5971.43|5970.73|5971.43|5970.73|5971.43|5970.73|5971.43|5970.73|18
1731481090000|2024-11-13 06:58:10|5971.18|5970.48|5971.18|5970.48|5971.3|5970.6|5971.18|5970.48|28
1731481100000|2024-11-13 06:58:20|5971.3|5970.6|5971.18|5970.48|5971.43|5970.73|5971.18|5970.48|15
1731481110000|2024-11-13 06:58:30|5971.3|5970.6|5971.43|5970.73|5971.43|5970.73|5971.18|5970.48|30
1731481120000|2024-11-13 06:58:40|5971.68|5970.98|5971.68|5970.98|5971.68|5970.98|5971.55|5970.85|38
1731481130000|2024-11-13 06:58:50|||||||||5
1731481150000|2024-11-13 06:59:10|5971.43|5970.73|5971.55|5970.85|5971.68|5970.98|5971.43|5970.73|64
1731481160000|2024-11-13 06:59:20|5971.68|5970.98|5971.55|5970.85|5971.68|5970.98|5971.55|5970.85|1
1731481170000|2024-11-13 06:59:30|5971.43|5970.73|5971.43|5970.73|5971.43|5970.73|5971.43|5970.73|3
1731481180000|2024-11-13 06:59:40|5971.3|5970.6|5971.18|5970.48|5971.3|5970.6|5971.18|5970.48|7
1731481190000|2024-11-13 06:59:50|5971.05|5970.35|5970.93|5970.23|5971.05|5970.35|5970.93|5970.23|9
1731481200000|2024-11-13 07:00:00|5970.8|5970.1|5971.18|5970.48|5971.18|5970.48|5970.68|5969.98|98
1731481210000|2024-11-13 07:00:10|5970.93|5970.23|5970.93|5970.23|5971.18|5970.48|5970.93|5970.23|29
1731481220000|2024-11-13 07:00:20|5970.8|5970.1|5970.68|5969.98|5970.93|5970.23|5970.68|5969.98|12
1731481230000|2024-11-13 07:00:30|5970.8|5970.1|5971.18|5970.48|5971.18|5970.48|5970.8|5970.1|34
1731481240000|2024-11-13 07:00:40|5970.93|5970.23|5970.68|5969.98|5970.93|5970.23|5970.68|5969.98|29
1731481250000|2024-11-13 07:00:50|5970.8|5970.1|5970.93|5970.23|5970.93|5970.23|5970.68|5969.98|43
1731481260000|2024-11-13 07:01:00|5971.18|5970.48|5970.68|5969.98|5971.43|5970.73|5970.68|5969.98|41
1731481270000|2024-11-13 07:01:10|5970.8|5970.1|5970.93|5970.23|5970.93|5970.23|5970.8|5970.1|5
1731481280000|2024-11-13 07:01:20|5971.18|5970.48|5970.93|5970.23|5971.18|5970.48|5970.93|5970.23|17
1731481290000|2024-11-13 07:01:30|5970.8|5970.1|5970.68|5969.98|5970.8|5970.1|5970.68|5969.98|18
1731481300000|2024-11-13 07:01:40|5970.55|5969.85|5970.93|5970.23|5971.05|5970.35|5970.55|5969.85|23
1731481310000|2024-11-13 07:01:50|5971.05|5970.35|5970.93|5970.23|5971.18|5970.48|5970.93|5970.23|13
1731481320000|2024-11-13 07:02:00|5970.8|5970.1|5971.05|5970.35|5971.18|5970.48|5970.8|5970.1|85
1731481330000|2024-11-13 07:02:10|5970.93|5970.23|5970.8|5970.1|5970.93|5970.23|5970.8|5970.1|23
1731481340000|2024-11-13 07:02:20|5970.93|5970.23|5971.43|5970.73|5971.68|5970.98|5970.93|5970.23|48
1731481350000|2024-11-13 07:02:30|5971.18|5970.48|5970.93|5970.23|5971.18|5970.48|5970.93|5970.23|60
1731481360000|2024-11-13 07:02:40|5970.68|5969.98|5970.93|5970.23|5970.93|5970.23|5970.68|5969.98|14
1731481370000|2024-11-13 07:02:50|||||||||5
1731481380000|2024-11-13 07:03:00|||||||||2
1731481390000|2024-11-13 07:03:10|5971.05|5970.35|5971.18|5970.48|5971.3|5970.6|5971.05|5970.35|120
1731481400000|2024-11-13 07:03:20|5970.93|5970.23|5970.93|5970.23|5971.05|5970.35|5970.93|5970.23|22
1731481410000|2024-11-13 07:03:30|5971.05|5970.35|5971.18|5970.48|5971.18|5970.48|5970.93|5970.23|19
1731481420000|2024-11-13 07:03:40|||||||||17
1731481430000|2024-11-13 07:03:50|||||||||2
1731481440000|2024-11-13 07:04:00|5971.3|5970.6|5971.18|5970.48|5971.3|5970.6|5971.18|5970.48|40
1731481450000|2024-11-13 07:04:10|5971.3|5970.6|5970.93|5970.23|5971.43|5970.73|5970.93|5970.23|40
1731481460000|2024-11-13 07:04:20|||||||||5
1731481470000|2024-11-13 07:04:30|5971.05|5970.35|5971.43|5970.73|5971.43|5970.73|5970.93|5970.23|37
1731481490000|2024-11-13 07:04:50|||||||||5
1731481500000|2024-11-13 07:05:00|5971.55|5970.85|5971.55|5970.85|5971.68|5970.98|5971.43|5970.73|68
1731481510000|2024-11-13 07:05:10|5971.43|5970.73|5971.8|5971.1|5971.93|5971.23|5971.43|5970.73|7
1731481520000|2024-11-13 07:05:20|5971.93|5971.23|5971.93|5971.23|5972.18|5971.48|5971.93|5971.23|53
1731481530000|2024-11-13 07:05:30|5971.8|5971.1|5971.93|5971.23|5971.93|5971.23|5971.8|5971.1|12
1731481540000|2024-11-13 07:05:40|5971.8|5971.1|5971.93|5971.23|5971.93|5971.23|5971.68|5970.98|9
1731481550000|2024-11-13 07:05:50|5971.8|5971.1|5971.43|5970.73|5971.8|5971.1|5971.43|5970.73|23
1731481560000|2024-11-13 07:06:00|5971.18|5970.48|5971.43|5970.73|5971.43|5970.73|5971.18|5970.48|23
1731481570000|2024-11-13 07:06:10|5971.18|5970.48|5971.18|5970.48|5971.43|5970.73|5971.18|5970.48|50
1731481580000|2024-11-13 07:06:20|||||||||1
1731481590000|2024-11-13 07:06:30|5970.93|5970.23|5970.8|5970.1|5970.93|5970.23|5970.8|5970.1|61
1731481600000|2024-11-13 07:06:40|5970.68|5969.98|5971.18|5970.48|5971.18|5970.48|5970.68|5969.98|39
1731481610000|2024-11-13 07:06:50|5970.93|5970.23|5970.68|5969.98|5970.93|5970.23|5970.68|5969.98|30
1731481620000|2024-11-13 07:07:00|5970.93|5970.23|5970.68|5969.98|5970.93|5970.23|5970.68|5969.98|11
1731481630000|2024-11-13 07:07:10|5970.43|5969.73|5970.43|5969.73|5970.43|5969.73|5970.43|5969.73|7
1731481640000|2024-11-13 07:07:20|5970.55|5969.85|5970.43|5969.73|5970.55|5969.85|5970.43|5969.73|14
1731481650000|2024-11-13 07:07:30|5970.55|5969.85|5970.43|5969.73|5970.68|5969.98|5970.43|5969.73|28
1731481660000|2024-11-13 07:07:40|5970.55|5969.85|5970.68|5969.98|5970.68|5969.98|5970.43|5969.73|26
1731481680000|2024-11-13 07:08:00|5970.8|5970.1|5970.68|5969.98|5970.93|5970.23|5970.68|5969.98|17
1731481690000|2024-11-13 07:08:10|5970.43|5969.73|5970.18|5969.48|5970.43|5969.73|5970.18|5969.48|35
1731481700000|2024-11-13 07:08:20|5970.3|5969.6|5970.3|5969.6|5970.43|5969.73|5970.3|5969.6|2
1731481710000|2024-11-13 07:08:30|5970.43|5969.73|5970.43|5969.73|5970.43|5969.73|5970.43|5969.73|1
1731481730000|2024-11-13 07:08:50|||||||||4
1731481740000|2024-11-13 07:09:00|5970.55|5969.85|5970.93|5970.23|5970.93|5970.23|5970.55|5969.85|34
1731481750000|2024-11-13 07:09:10|5971.05|5970.35|5971.18|5970.48|5971.18|5970.48|5971.05|5970.35|51
1731481760000|2024-11-13 07:09:20|5971.05|5970.35|5971.18|5970.48|5971.18|5970.48|5971.05|5970.35|31
1731481770000|2024-11-13 07:09:30|||||||||32
1731481780000|2024-11-13 07:09:40|5970.93|5970.23|5970.8|5970.1|5970.93|5970.23|5970.8|5970.1|8
1731481790000|2024-11-13 07:09:50|5970.93|5970.23|5970.8|5970.1|5970.93|5970.23|5970.68|5969.98|9
1731481800000|2024-11-13 07:10:00|5970.93|5970.23|5970.8|5970.1|5970.93|5970.23|5970.68|5969.98|19
1731481810000|2024-11-13 07:10:10|5970.68|5969.98|5970.68|5969.98|5970.8|5970.1|5970.68|5969.98|0
1731481820000|2024-11-13 07:10:20|5970.43|5969.73|5970.55|5969.85|5970.68|5969.98|5970.43|5969.73|33
1731481830000|2024-11-13 07:10:30|5970.43|5969.73|5970.55|5969.85|5970.55|5969.85|5970.43|5969.73|3
1731481840000|2024-11-13 07:10:40|5970.68|5969.98|5970.68|5969.98|5970.68|5969.98|5970.68|5969.98|12
1731481850000|2024-11-13 07:10:50|5970.8|5970.1|5971.18|5970.48|5971.18|5970.48|5970.8|5970.1|10
1731481860000|2024-11-13 07:11:00|5971.05|5970.35|5970.93|5970.23|5971.05|5970.35|5970.93|5970.23|18
1731481870000|2024-11-13 07:11:10|5971.05|5970.35|5970.93|5970.23|5971.05|5970.35|5970.93|5970.23|22
1731481880000|2024-11-13 07:11:20|5970.8|5970.1|5970.68|5969.98|5970.8|5970.1|5970.68|5969.98|4
1731481890000|2024-11-13 07:11:30|5970.43|5969.73|5970.3|5969.6|5970.43|5969.73|5970.3|5969.6|35
1731481900000|2024-11-13 07:11:40|5970.18|5969.48|5970.18|5969.48|5970.43|5969.73|5970.18|5969.48|4
1731481920000|2024-11-13 07:12:00|5970.05|5969.35|5970.18|5969.48|5970.18|5969.48|5970.05|5969.35|20
1731481930000|2024-11-13 07:12:10|5970.43|5969.73|5970.43|5969.73|5970.43|5969.73|5970.43|5969.73|16
1731481940000|2024-11-13 07:12:20|5970.55|5969.85|5970.43|5969.73|5970.55|5969.85|5970.43|5969.73|7
1731481950000|2024-11-13 07:12:30|5970.68|5969.98|5970.43|5969.73|5970.68|5969.98|5970.43|5969.73|49
1731481960000|2024-11-13 07:12:40|5970.18|5969.48|5970.43|5969.73|5970.43|5969.73|5970.18|5969.48|29
1731481970000|2024-11-13 07:12:50|||||||||9
1731481980000|2024-11-13 07:13:00|5970.68|5969.98|5970.68|5969.98|5970.68|5969.98|5970.68|5969.98|17
1731482000000|2024-11-13 07:13:20|5970.43|5969.73|5969.93|5969.23|5970.43|5969.73|5969.93|5969.23|46
1731482010000|2024-11-13 07:13:30|5970.05|5969.35|5969.93|5969.23|5970.18|5969.48|5969.93|5969.23|23
1731482030000|2024-11-13 07:13:50|||||||||20
1731482040000|2024-11-13 07:14:00|5970.05|5969.35|5969.93|5969.23|5970.05|5969.35|5969.93|5969.23|8
1731482060000|2024-11-13 07:14:20|||||||||4
1731482080000|2024-11-13 07:14:40|||||||||59
1731482090000|2024-11-13 07:14:50|5969.68|5968.98|5969.68|5968.98|5969.8|5969.1|5969.68|5968.98|14
1731482100000|2024-11-13 07:15:00|5969.93|5969.23|5970.05|5969.35|5970.05|5969.35|5969.93|5969.23|34
1731482110000|2024-11-13 07:15:10|5970.18|5969.48|5970.18|5969.48|5970.18|5969.48|5969.93|5969.23|5
1731482120000|2024-11-13 07:15:20|5970.43|5969.73|5970.43|5969.73|5970.43|5969.73|5970.43|5969.73|19
1731482130000|2024-11-13 07:15:30|5970.55|5969.85|5971.43|5970.73|5971.43|5970.73|5970.55|5969.85|58
1731482140000|2024-11-13 07:15:40|5971.3|5970.6|5971.18|5970.48|5971.43|5970.73|5971.18|5970.48|56
1731482150000|2024-11-13 07:15:50|5971.43|5970.73|5971.43|5970.73|5971.43|5970.73|5971.43|5970.73|1
1731482160000|2024-11-13 07:16:00|5971.3|5970.6|5971.68|5970.98|5971.68|5970.98|5971.3|5970.6|35
1731482170000|2024-11-13 07:16:10|5971.55|5970.85|5971.43|5970.73|5971.68|5970.98|5971.43|5970.73|15
1731482180000|2024-11-13 07:16:20|5971.3|5970.6|5971.18|5970.48|5971.43|5970.73|5971.05|5970.35|21
1731482190000|2024-11-13 07:16:30|5971.05|5970.35|5971.18|5970.48|5971.18|5970.48|5970.93|5970.23|23
1731482200000|2024-11-13 07:16:40|5971.43|5970.73|5971.68|5970.98|5971.68|5970.98|5971.43|5970.73|42
1731482210000|2024-11-13 07:16:50|||||||||3
1731482230000|2024-11-13 07:17:10|5971.8|5971.1|5971.93|5971.23|5971.93|5971.23|5971.68|5970.98|41
1731482240000|2024-11-13 07:17:20|5971.8|5971.1|5971.93|5971.23|5971.93|5971.23|5971.68|5970.98|14
1731482250000|2024-11-13 07:17:30|5971.8|5971.1|5971.68|5970.98|5971.8|5971.1|5971.68|5970.98|7
1731482260000|2024-11-13 07:17:40|||||||||12
1731482270000|2024-11-13 07:17:50|5971.43|5970.73|5971.43|5970.73|5971.43|5970.73|5971.43|5970.73|12
1731482280000|2024-11-13 07:18:00|5970.93|5970.23|5970.93|5970.23|5971.18|5970.48|5970.68|5969.98|80
1731482290000|2024-11-13 07:18:10|||||||||1
1731482300000|2024-11-13 07:18:20|5971.18|5970.48|5971.18|5970.48|5971.3|5970.6|5971.18|5970.48|56
1731482310000|2024-11-13 07:18:30|5971.05|5970.35|5971.18|5970.48|5971.18|5970.48|5970.93|5970.23|86
1731482330000|2024-11-13 07:18:50|5971.43|5970.73|5971.93|5971.23|5971.93|5971.23|5971.43|5970.73|51
1731482340000|2024-11-13 07:19:00|5971.8|5971.1|5971.93|5971.23|5971.93|5971.23|5971.68|5970.98|27
1731482350000|2024-11-13 07:19:10|5971.8|5971.1|5971.93|5971.23|5971.93|5971.23|5971.8|5971.1|91
1731482360000|2024-11-13 07:19:20|5972.18|5971.48|5972.18|5971.48|5972.18|5971.48|5972.18|5971.48|17
1731482370000|2024-11-13 07:19:30|||||||||10
1731482380000|2024-11-13 07:19:40|||||||||3
1731482390000|2024-11-13 07:19:50|5972.05|5971.35|5972.18|5971.48|5972.18|5971.48|5971.93|5971.23|44
1731482400000|2024-11-13 07:20:00|5972.05|5971.35|5971.68|5970.98|5972.18|5971.48|5971.68|5970.98|26
1731482410000|2024-11-13 07:20:10|5971.8|5971.1|5971.68|5970.98|5971.93|5971.23|5971.68|5970.98|27
1731482420000|2024-11-13 07:20:20|5971.55|5970.85|5971.68|5970.98|5971.68|5970.98|5971.55|5970.85|16
1731482430000|2024-11-13 07:20:30|||||||||53
1731482440000|2024-11-13 07:20:40|5971.43|5970.73|5971.93|5971.23|5971.93|5971.23|5971.43|5970.73|49
1731482450000|2024-11-13 07:20:50|||||||||5
1731482460000|2024-11-13 07:21:00|5971.68|5970.98|5971.93|5971.23|5971.93|5971.23|5971.68|5970.98|53
1731482470000|2024-11-13 07:21:10|5972.18|5971.48|5971.93|5971.23|5972.18|5971.48|5971.93|5971.23|26
1731482480000|2024-11-13 07:21:20|5971.68|5970.98|5971.68|5970.98|5971.68|5970.98|5971.68|5970.98|19
1731482500000|2024-11-13 07:21:40|5971.8|5971.1|5971.93|5971.23|5971.93|5971.23|5971.8|5971.1|27
1731482520000|2024-11-13 07:22:00|5971.8|5971.1|5971.68|5970.98|5971.93|5971.23|5971.68|5970.98|28
1731482530000|2024-11-13 07:22:10|||||||||1
1731482540000|2024-11-13 07:22:20|5971.93|5971.23|5971.93|5971.23|5971.93|5971.23|5971.68|5970.98|35
1731482550000|2024-11-13 07:22:30|5971.8|5971.1|5971.8|5971.1|5971.93|5971.23|5971.8|5971.1|7
1731482560000|2024-11-13 07:22:40|5971.93|5971.23|5971.93|5971.23|5971.93|5971.23|5971.93|5971.23|1
1731482570000|2024-11-13 07:22:50|5971.68|5970.98|5971.68|5970.98|5971.8|5971.1|5971.68|5970.98|74
1731482580000|2024-11-13 07:23:00|5971.93|5971.23|5971.93|5971.23|5971.93|5971.23|5971.93|5971.23|15
1731482590000|2024-11-13 07:23:10|||||||||24
1731482600000|2024-11-13 07:23:20|||||||||3
1731482610000|2024-11-13 07:23:30|5972.05|5971.35|5972.18|5971.48|5972.18|5971.48|5971.93|5971.23|10
1731482620000|2024-11-13 07:23:40|5972.43|5971.73|5972.43|5971.73|5972.43|5971.73|5972.43|5971.73|24
1731482630000|2024-11-13 07:23:50|5972.3|5971.6|5972.18|5971.48|5972.43|5971.73|5972.18|5971.48|39
1731482640000|2024-11-13 07:24:00|5972.3|5971.6|5972.43|5971.73|5972.43|5971.73|5972.3|5971.6|21
1731482650000|2024-11-13 07:24:10|5972.68|5971.98|5972.68|5971.98|5972.93|5972.23|5972.68|5971.98|43
1731482660000|2024-11-13 07:24:20|5972.8|5972.1|5972.68|5971.98|5972.8|5972.1|5972.68|5971.98|19
1731482670000|2024-11-13 07:24:30|5972.8|5972.1|5972.8|5972.1|5972.8|5972.1|5972.68|5971.98|20
1731482680000|2024-11-13 07:24:40|5972.68|5971.98|5972.8|5972.1|5972.93|5972.23|5972.68|5971.98|46
1731482690000|2024-11-13 07:24:50|5972.68|5971.98|5972.18|5971.48|5972.68|5971.98|5972.18|5971.48|59
1731482700000|2024-11-13 07:25:00|5972.05|5971.35|5972.55|5971.85|5972.68|5971.98|5972.05|5971.35|53
1731482710000|2024-11-13 07:25:10|5972.68|5971.98|5972.68|5971.98|5972.93|5972.23|5972.68|5971.98|100
1731482730000|2024-11-13 07:25:30|5972.55|5971.85|5972.93|5972.23|5972.93|5972.23|5972.55|5971.85|83
1731482740000|2024-11-13 07:25:40|5972.8|5972.1|5972.8|5972.1|5972.8|5972.1|5972.8|5972.1|44
1731482750000|2024-11-13 07:25:50|5972.68|5971.98|5972.68|5971.98|5972.68|5971.98|5972.68|5971.98|12
1731482770000|2024-11-13 07:26:10|5972.93|5972.23|5972.93|5972.23|5972.93|5972.23|5972.93|5972.23|71
1731482780000|2024-11-13 07:26:20|5973.18|5972.48|5972.93|5972.23|5973.18|5972.48|5972.93|5972.23|44
1731482790000|2024-11-13 07:26:30|5973.05|5972.35|5973.18|5972.48|5973.18|5972.48|5973.05|5972.35|48
1731482800000|2024-11-13 07:26:40|5972.93|5972.23|5972.93|5972.23|5973.18|5972.48|5972.93|5972.23|60
1731482810000|2024-11-13 07:26:50|5972.8|5972.1|5972.93|5972.23|5972.93|5972.23|5972.68|5971.98|45
1731482820000|2024-11-13 07:27:00|5972.8|5972.1|5972.68|5971.98|5972.8|5972.1|5972.68|5971.98|34
1731482830000|2024-11-13 07:27:10|5972.93|5972.23|5972.93|5972.23|5972.93|5972.23|5972.93|5972.23|21
1731482840000|2024-11-13 07:27:20|5973.18|5972.48|5973.18|5972.48|5973.18|5972.48|5973.18|5972.48|34
1731482850000|2024-11-13 07:27:30|5973.05|5972.35|5973.18|5972.48|5973.18|5972.48|5973.05|5972.35|60
1731482860000|2024-11-13 07:27:40|5973.43|5972.73|5973.43|5972.73|5973.43|5972.73|5973.43|5972.73|19
1731482870000|2024-11-13 07:27:50|5973.3|5972.6|5973.18|5972.48|5973.3|5972.6|5973.18|5972.48|33
1731482880000|2024-11-13 07:28:00|5972.93|5972.23|5972.93|5972.23|5973.05|5972.35|5972.93|5972.23|28
1731482890000|2024-11-13 07:28:10|5973.05|5972.35|5973.18|5972.48|5973.18|5972.48|5972.93|5972.23|74
1731482900000|2024-11-13 07:28:20|5973.3|5972.6|5973.43|5972.73|5973.43|5972.73|5973.3|5972.6|9
1731482910000|2024-11-13 07:28:30|5973.3|5972.6|5973.43|5972.73|5973.43|5972.73|5973.3|5972.6|82
1731482920000|2024-11-13 07:28:40|||||||||1
1731482930000|2024-11-13 07:28:50|5973.3|5972.6|5973.43|5972.73|5973.43|5972.73|5973.3|5972.6|35
1731482940000|2024-11-13 07:29:00|5973.3|5972.6|5973.68|5972.98|5973.68|5972.98|5973.3|5972.6|55
1731482950000|2024-11-13 07:29:10|5973.8|5973.1|5973.68|5972.98|5973.93|5973.23|5973.68|5972.98|57
1731482960000|2024-11-13 07:29:20|5973.93|5973.23|5973.68|5972.98|5973.93|5973.23|5973.68|5972.98|32
1731482970000|2024-11-13 07:29:30|5973.55|5972.85|5973.68|5972.98|5973.68|5972.98|5973.55|5972.85|32
1731482980000|2024-11-13 07:29:40|||||||||28
1731482990000|2024-11-13 07:29:50|||||||||1
1731483000000|2024-11-13 07:30:00|5973.43|5972.73|5973.93|5973.23|5973.93|5973.23|5973.43|5972.73|80
1731483010000|2024-11-13 07:30:10|5973.8|5973.1|5973.93|5973.23|5973.93|5973.23|5973.8|5973.1|28
1731483020000|2024-11-13 07:30:20|5974.18|5973.48|5972.8|5972.1|5974.18|5973.48|5972.68|5971.98|426
1731483030000|2024-11-13 07:30:30|5972.68|5971.98|5972.68|5971.98|5972.68|5971.98|5972.68|5971.98|5
1731483040000|2024-11-13 07:30:40|5972.55|5971.85|5972.43|5971.73|5972.55|5971.85|5972.18|5971.48|43
1731483050000|2024-11-13 07:30:50|5972.3|5971.6|5972.43|5971.73|5972.43|5971.73|5972.3|5971.6|4
1731483060000|2024-11-13 07:31:00|5972.3|5971.6|5972.93|5972.23|5973.18|5972.48|5972.3|5971.6|49
1731483070000|2024-11-13 07:31:10|5972.8|5972.1|5972.68|5971.98|5972.8|5972.1|5972.55|5971.85|24
1731483080000|2024-11-13 07:31:20|5972.8|5972.1|5972.8|5972.1|5972.93|5972.23|5972.68|5971.98|23
1731483090000|2024-11-13 07:31:30|5972.68|5971.98|5973.05|5972.35|5973.18|5972.48|5972.68|5971.98|29
1731483100000|2024-11-13 07:31:40|5973.18|5972.48|5972.8|5972.1|5973.18|5972.48|5972.8|5972.1|17
1731483110000|2024-11-13 07:31:50|5972.68|5971.98|5972.93|5972.23|5972.93|5972.23|5972.68|5971.98|18
1731483120000|2024-11-13 07:32:00|5972.68|5971.98|5972.68|5971.98|5972.68|5971.98|5972.68|5971.98|16
1731483130000|2024-11-13 07:32:10|5972.43|5971.73|5972.18|5971.48|5972.43|5971.73|5972.18|5971.48|26
1731483140000|2024-11-13 07:32:20|5972.05|5971.35|5972.18|5971.48|5972.18|5971.48|5971.93|5971.23|17
1731483150000|2024-11-13 07:32:30|5972.05|5971.35|5972.18|5971.48|5972.43|5971.73|5972.05|5971.35|39
1731483160000|2024-11-13 07:32:40|5972.3|5971.6|5972.18|5971.48|5972.43|5971.73|5972.18|5971.48|24
1731483170000|2024-11-13 07:32:50|5972.43|5971.73|5972.43|5971.73|5972.43|5971.73|5972.43|5971.73|36
1731483180000|2024-11-13 07:33:00|5972.3|5971.6|5972.18|5971.48|5972.43|5971.73|5971.93|5971.23|55
1731483190000|2024-11-13 07:33:10|5971.93|5971.23|5972.18|5971.48|5972.18|5971.48|5971.93|5971.23|18
1731483200000|2024-11-13 07:33:20|5972.05|5971.35|5971.93|5971.23|5972.05|5971.35|5971.93|5971.23|3
1731483210000|2024-11-13 07:33:30|5972.18|5971.48|5972.18|5971.48|5972.18|5971.48|5972.05|5971.35|52
1731483220000|2024-11-13 07:33:40|5972.43|5971.73|5972.68|5971.98|5972.68|5971.98|5972.43|5971.73|37
1731483230000|2024-11-13 07:33:50|5972.55|5971.85|5972.8|5972.1|5972.93|5972.23|5972.55|5971.85|75
1731483240000|2024-11-13 07:34:00|5972.93|5972.23|5972.93|5972.23|5972.93|5972.23|5972.8|5972.1|18
1731483250000|2024-11-13 07:34:10|||||||||6
1731483260000|2024-11-13 07:34:20|5972.55|5971.85|5972.68|5971.98|5972.68|5971.98|5972.55|5971.85|59
1731483270000|2024-11-13 07:34:30|||||||||41
1731483280000|2024-11-13 07:34:40|5972.55|5971.85|5972.18|5971.48|5972.55|5971.85|5972.18|5971.48|40
1731483290000|2024-11-13 07:34:50|5972.43|5971.73|5972.43|5971.73|5972.68|5971.98|5972.43|5971.73|63
1731483300000|2024-11-13 07:35:00|5972.55|5971.85|5972.68|5971.98|5972.68|5971.98|5972.55|5971.85|5
1731483320000|2024-11-13 07:35:20|5972.55|5971.85|5972.43|5971.73|5972.68|5971.98|5972.43|5971.73|18
1731483330000|2024-11-13 07:35:30|5972.55|5971.85|5972.43|5971.73|5972.55|5971.85|5972.43|5971.73|8
1731483340000|2024-11-13 07:35:40|||||||||1
1731483350000|2024-11-13 07:35:50|5972.68|5971.98|5972.93|5972.23|5972.93|5972.23|5972.68|5971.98|59
1731483360000|2024-11-13 07:36:00|5972.68|5971.98|5972.93|5972.23|5972.93|5972.23|5972.68|5971.98|45
1731483370000|2024-11-13 07:36:10|5972.8|5972.1|5972.93|5972.23|5973.18|5972.48|5972.68|5971.98|76
1731483380000|2024-11-13 07:36:20|5973.05|5972.35|5972.93|5972.23|5973.18|5972.48|5972.93|5972.23|7
1731483390000|2024-11-13 07:36:30|||||||||57
1731483400000|2024-11-13 07:36:40|5972.68|5971.98|5972.93|5972.23|5972.93|5972.23|5972.68|5971.98|71
1731483410000|2024-11-13 07:36:50|5972.8|5972.1|5972.93|5972.23|5972.93|5972.23|5972.68|5971.98|42
1731483420000|2024-11-13 07:37:00|5973.05|5972.35|5972.93|5972.23|5973.05|5972.35|5972.93|5972.23|31
1731483430000|2024-11-13 07:37:10|5972.68|5971.98|5972.68|5971.98|5972.8|5972.1|5972.68|5971.98|33
1731483440000|2024-11-13 07:37:20|5972.93|5972.23|5972.93|5972.23|5972.93|5972.23|5972.93|5972.23|7
1731483450000|2024-11-13 07:37:30|5973.05|5972.35|5972.93|5972.23|5973.05|5972.35|5972.93|5972.23|21
1731483460000|2024-11-13 07:37:40|||||||||1
1731483480000|2024-11-13 07:38:00|||||||||3
1731483500000|2024-11-13 07:38:20|5973.05|5972.35|5973.05|5972.35|5973.18|5972.48|5972.93|5972.23|158
1731483510000|2024-11-13 07:38:30|5973.18|5972.48|5973.93|5973.23|5974.18|5973.48|5973.18|5972.48|102
1731483520000|2024-11-13 07:38:40|5974.05|5973.35|5973.93|5973.23|5974.18|5973.48|5973.93|5973.23|39
1731483530000|2024-11-13 07:38:50|||||||||20
1731483540000|2024-11-13 07:39:00|5974.05|5973.35|5974.18|5973.48|5974.18|5973.48|5973.93|5973.23|19
1731483550000|2024-11-13 07:39:10|5974.05|5973.35|5974.18|5973.48|5974.18|5973.48|5973.93|5973.23|9
1731483560000|2024-11-13 07:39:20|5973.93|5973.23|5974.93|5974.23|5975.18|5974.48|5973.93|5973.23|356
1731483570000|2024-11-13 07:39:30|5974.68|5973.98|5974.68|5973.98|5974.8|5974.1|5974.68|5973.98|17
1731483580000|2024-11-13 07:39:40|5974.8|5974.1|5974.68|5973.98|5974.93|5974.23|5974.68|5973.98|18
1731483590000|2024-11-13 07:39:50|5974.8|5974.1|5974.68|5973.98|5974.8|5974.1|5974.68|5973.98|14
1731483600000|2024-11-13 07:40:00|5974.93|5974.23|5974.93|5974.23|5974.93|5974.23|5974.93|5974.23|11
1731483620000|2024-11-13 07:40:20|5974.8|5974.1|5974.68|5973.98|5974.8|5974.1|5974.68|5973.98|29
1731483630000|2024-11-13 07:40:30|5974.43|5973.73|5974.55|5973.85|5974.55|5973.85|5974.43|5973.73|27
1731483640000|2024-11-13 07:40:40|5974.68|5973.98|5974.68|5973.98|5974.68|5973.98|5974.68|5973.98|1
1731483650000|2024-11-13 07:40:50|5974.55|5973.85|5974.68|5973.98|5974.68|5973.98|5974.43|5973.73|12
1731483660000|2024-11-13 07:41:00|5974.43|5973.73|5974.43|5973.73|5974.43|5973.73|5974.43|5973.73|15
1731483670000|2024-11-13 07:41:10|5974.3|5973.6|5974.43|5973.73|5974.43|5973.73|5974.3|5973.6|2
1731483680000|2024-11-13 07:41:20|5974.68|5973.98|5974.93|5974.23|5974.93|5974.23|5974.43|5973.73|42
1731483690000|2024-11-13 07:41:30|5974.68|5973.98|5974.93|5974.23|5974.93|5974.23|5974.68|5973.98|33
1731483700000|2024-11-13 07:41:40|5974.8|5974.1|5974.93|5974.23|5975.05|5974.35|5974.8|5974.1|27
1731483720000|2024-11-13 07:42:00|5975.05|5974.35|5975.43|5974.73|5975.43|5974.73|5974.93|5974.23|62
1731483730000|2024-11-13 07:42:10|5975.68|5974.98|5975.43|5974.73|5975.68|5974.98|5975.43|5974.73|124
1731483740000|2024-11-13 07:42:20|5975.55|5974.85|5975.55|5974.85|5975.68|5974.98|5975.43|5974.73|16
1731483750000|2024-11-13 07:42:30|5975.43|5974.73|5975.43|5974.73|5975.68|5974.98|5975.43|5974.73|19
1731483760000|2024-11-13 07:42:40|5975.3|5974.6|5975.18|5974.48|5975.3|5974.6|5975.18|5974.48|29
1731483770000|2024-11-13 07:42:50|5975.3|5974.6|5975.68|5974.98|5975.68|5974.98|5975.3|5974.6|26
1731483780000|2024-11-13 07:43:00|5975.55|5974.85|5975.43|5974.73|5975.55|5974.85|5975.43|5974.73|15
1731483790000|2024-11-13 07:43:10|5975.55|5974.85|5975.43|5974.73|5975.55|5974.85|5975.43|5974.73|16
1731483800000|2024-11-13 07:43:20|5975.68|5974.98|5975.18|5974.48|5975.68|5974.98|5975.18|5974.48|47
1731483810000|2024-11-13 07:43:30|5974.93|5974.23|5974.93|5974.23|5974.93|5974.23|5974.93|5974.23|27
1731483820000|2024-11-13 07:43:40|5974.8|5974.1|5974.93|5974.23|5974.93|5974.23|5974.68|5973.98|38
1731483830000|2024-11-13 07:43:50|5975.18|5974.48|5975.18|5974.48|5975.43|5974.73|5975.18|5974.48|25
1731483840000|2024-11-13 07:44:00|5975.3|5974.6|5975.68|5974.98|5975.68|5974.98|5975.3|5974.6|19
1731483860000|2024-11-13 07:44:20|5975.55|5974.85|5975.68|5974.98|5975.68|5974.98|5975.55|5974.85|21
1731483870000|2024-11-13 07:44:30|5975.93|5975.23|5975.8|5975.1|5975.93|5975.23|5975.68|5974.98|33
1731483880000|2024-11-13 07:44:40|5975.68|5974.98|5975.93|5975.23|5975.93|5975.23|5975.68|5974.98|17
1731483890000|2024-11-13 07:44:50|||||||||4
1731483900000|2024-11-13 07:45:00|5975.43|5974.73|5975.43|5974.73|5975.43|5974.73|5975.18|5974.48|128
1731483910000|2024-11-13 07:45:10|5975.3|5974.6|5975.18|5974.48|5975.3|5974.6|5975.18|5974.48|69
1731483920000|2024-11-13 07:45:20|5975.05|5974.35|5974.93|5974.23|5975.05|5974.35|5974.93|5974.23|7
1731483930000|2024-11-13 07:45:30|5975.05|5974.35|5974.93|5974.23|5975.18|5974.48|5974.93|5974.23|7
1731483940000|2024-11-13 07:45:40|5975.05|5974.35|5974.68|5973.98|5975.18|5974.48|5974.68|5973.98|18
1731483950000|2024-11-13 07:45:50|5974.55|5973.85|5974.43|5973.73|5974.68|5973.98|5974.43|5973.73|29
1731483960000|2024-11-13 07:46:00|5974.18|5973.48|5973.93|5973.23|5974.18|5973.48|5973.93|5973.23|48
1731483980000|2024-11-13 07:46:20|5973.8|5973.1|5974.18|5973.48|5974.18|5973.48|5973.8|5973.1|49
1731483990000|2024-11-13 07:46:30|5974.05|5973.35|5973.68|5972.98|5974.05|5973.35|5973.68|5972.98|20
1731484000000|2024-11-13 07:46:40|5973.8|5973.1|5973.8|5973.1|5973.8|5973.1|5973.68|5972.98|23
1731484010000|2024-11-13 07:46:50|5973.93|5973.23|5974.18|5973.48|5974.18|5973.48|5973.93|5973.23|15
1731484020000|2024-11-13 07:47:00|5974.05|5973.35|5974.18|5973.48|5974.18|5973.48|5974.05|5973.35|25
1731484030000|2024-11-13 07:47:10|||||||||10
1731484050000|2024-11-13 07:47:30|5974.3|5973.6|5974.18|5973.48|5974.3|5973.6|5974.18|5973.48|10
1731484060000|2024-11-13 07:47:40|5974.3|5973.6|5974.18|5973.48|5974.3|5973.6|5974.18|5973.48|5
1731484070000|2024-11-13 07:47:50|5974.43|5973.73|5974.43|5973.73|5974.43|5973.73|5974.3|5973.6|16
1731484080000|2024-11-13 07:48:00|5974.55|5973.85|5975.18|5974.48|5975.18|5974.48|5974.55|5973.85|19
1731484090000|2024-11-13 07:48:10|5975.05|5974.35|5975.05|5974.35|5975.18|5974.48|5974.93|5974.23|18
1731484100000|2024-11-13 07:48:20|5974.93|5974.23|5974.93|5974.23|5975.18|5974.48|5974.93|5974.23|27
1731484110000|2024-11-13 07:48:30|||||||||8
1731484120000|2024-11-13 07:48:40|5975.05|5974.35|5975.18|5974.48|5975.18|5974.48|5975.05|5974.35|6
1731484130000|2024-11-13 07:48:50|5975.43|5974.73|5975.18|5974.48|5975.43|5974.73|5975.18|5974.48|6
1731484140000|2024-11-13 07:49:00|5975.3|5974.6|5975.68|5974.98|5975.68|5974.98|5975.18|5974.48|47
1731484150000|2024-11-13 07:49:10|5975.55|5974.85|5975.43|5974.73|5975.68|5974.98|5975.43|5974.73|17
1731484160000|2024-11-13 07:49:20|||||||||2
1731484180000|2024-11-13 07:49:40|5975.18|5974.48|5975.18|5974.48|5975.18|5974.48|5975.18|5974.48|40
1731484190000|2024-11-13 07:49:50|5975.3|5974.6|5974.93|5974.23|5975.43|5974.73|5974.93|5974.23|55
1731484200000|2024-11-13 07:50:00|5975.05|5974.35|5975.18|5974.48|5975.18|5974.48|5974.93|5974.23|8
1731484210000|2024-11-13 07:50:10|5975.43|5974.73|5975.43|5974.73|5975.43|5974.73|5975.43|5974.73|8
1731484220000|2024-11-13 07:50:20|5975.55|5974.85|5974.68|5973.98|5975.93|5975.23|5974.68|5973.98|280
1731484230000|2024-11-13 07:50:30|5974.93|5974.23|5975.43|5974.73|5975.43|5974.73|5974.93|5974.23|41
1731484240000|2024-11-13 07:50:40|5974.68|5973.98|5974.68|5973.98|5974.68|5973.98|5974.68|5973.98|70
1731484250000|2024-11-13 07:50:50|5974.8|5974.1|5974.93|5974.23|5974.93|5974.23|5974.8|5974.1|16
1731484260000|2024-11-13 07:51:00|5974.8|5974.1|5974.18|5973.48|5974.8|5974.1|5974.18|5973.48|99
1731484270000|2024-11-13 07:51:10|5974.05|5973.35|5973.68|5972.98|5974.05|5973.35|5973.68|5972.98|20
1731484280000|2024-11-13 07:51:20|||||||||11
1731484290000|2024-11-13 07:51:30|5973.8|5973.1|5973.93|5973.23|5973.93|5973.23|5973.8|5973.1|10
1731484300000|2024-11-13 07:51:40|5973.8|5973.1|5973.68|5972.98|5973.8|5973.1|5973.68|5972.98|4
1731484310000|2024-11-13 07:51:50|||||||||1
1731484320000|2024-11-13 07:52:00|5973.8|5973.1|5973.93|5973.23|5973.93|5973.23|5973.68|5972.98|20
1731484330000|2024-11-13 07:52:10|5973.8|5973.1|5973.68|5972.98|5973.8|5973.1|5973.68|5972.98|8
1731484340000|2024-11-13 07:52:20|5973.8|5973.1|5973.93|5973.23|5973.93|5973.23|5973.8|5973.1|8
1731484350000|2024-11-13 07:52:30|5973.8|5973.1|5973.68|5972.98|5973.8|5973.1|5973.68|5972.98|2
1731484360000|2024-11-13 07:52:40|5973.93|5973.23|5973.93|5973.23|5973.93|5973.23|5973.93|5973.23|13
1731484370000|2024-11-13 07:52:50|||||||||22
1731484380000|2024-11-13 07:53:00|5973.8|5973.1|5973.68|5972.98|5973.8|5973.1|5973.68|5972.98|14
1731484400000|2024-11-13 07:53:20|||||||||5
1731484410000|2024-11-13 07:53:30|5973.93|5973.23|5973.93|5973.23|5973.93|5973.23|5973.93|5973.23|18
1731484420000|2024-11-13 07:53:40|5973.68|5972.98|5973.68|5972.98|5973.68|5972.98|5973.68|5972.98|25
1731484430000|2024-11-13 07:53:50|5973.55|5972.85|5973.8|5973.1|5973.8|5973.1|5973.55|5972.85|41
1731484440000|2024-11-13 07:54:00|5973.93|5973.23|5973.43|5972.73|5973.93|5973.23|5973.43|5972.73|155
1731484450000|2024-11-13 07:54:10|5973.55|5972.85|5973.18|5972.48|5973.68|5972.98|5973.18|5972.48|120
1731484460000|2024-11-13 07:54:20|5973.3|5972.6|5973.3|5972.6|5973.43|5972.73|5973.3|5972.6|24
1731484470000|2024-11-13 07:54:30|5973.43|5972.73|5973.43|5972.73|5973.68|5972.98|5973.43|5972.73|57
1731484500000|2024-11-13 07:55:00|5973.3|5972.6|5973.43|5972.73|5973.43|5972.73|5973.18|5972.48|35
1731484510000|2024-11-13 07:55:10|||||||||9
1731484520000|2024-11-13 07:55:20|5973.3|5972.6|5973.43|5972.73|5973.43|5972.73|5973.3|5972.6|16
1731484530000|2024-11-13 07:55:30|5973.68|5972.98|5973.68|5972.98|5973.68|5972.98|5973.43|5972.73|27
1731484540000|2024-11-13 07:55:40|5973.43|5972.73|5973.43|5972.73|5973.43|5972.73|5973.3|5972.6|34
1731484550000|2024-11-13 07:55:50|5973.3|5972.6|5973.43|5972.73|5973.43|5972.73|5973.3|5972.6|4
1731484560000|2024-11-13 07:56:00|5973.3|5972.6|5973.3|5972.6|5973.3|5972.6|5973.18|5972.48|51
1731484570000|2024-11-13 07:56:10|5973.43|5972.73|5973.3|5972.6|5973.43|5972.73|5973.18|5972.48|29
1731484580000|2024-11-13 07:56:20|5973.43|5972.73|5973.43|5972.73|5973.43|5972.73|5973.18|5972.48|31
1731484600000|2024-11-13 07:56:40|5973.55|5972.85|5973.43|5972.73|5973.55|5972.85|5973.43|5972.73|29
1731484610000|2024-11-13 07:56:50|5973.55|5972.85|5973.43|5972.73|5973.55|5972.85|5973.43|5972.73|7
1731484620000|2024-11-13 07:57:00|||||||||5
1731484630000|2024-11-13 07:57:10|5973.68|5972.98|5973.8|5973.1|5973.8|5973.1|5973.55|5972.85|15
1731484640000|2024-11-13 07:57:20|5973.93|5973.23|5973.93|5973.23|5974.43|5973.73|5973.93|5973.23|232
1731484660000|2024-11-13 07:57:40|5973.68|5972.98|5973.68|5972.98|5973.68|5972.98|5973.68|5972.98|56
1731484680000|2024-11-13 07:58:00|5973.93|5973.23|5973.93|5973.23|5973.93|5973.23|5973.93|5973.23|5
1731484690000|2024-11-13 07:58:10|5973.68|5972.98|5973.68|5972.98|5973.68|5972.98|5973.43|5972.73|26
1731484700000|2024-11-13 07:58:20|||||||||1
1731484710000|2024-11-13 07:58:30|5973.8|5973.1|5973.93|5973.23|5973.93|5973.23|5973.8|5973.1|12
1731484720000|2024-11-13 07:58:40|||||||||8
1731484730000|2024-11-13 07:58:50|5973.68|5972.98|5973.68|5972.98|5973.8|5973.1|5973.68|5972.98|43
1731484740000|2024-11-13 07:59:00|5973.55|5972.85|5973.43|5972.73|5973.68|5972.98|5973.43|5972.73|33
1731484750000|2024-11-13 07:59:10|5973.55|5972.85|5973.43|5972.73|5973.55|5972.85|5973.43|5972.73|37
1731484760000|2024-11-13 07:59:20|5973.55|5972.85|5973.43|5972.73|5973.55|5972.85|5973.43|5972.73|23
1731484770000|2024-11-13 07:59:30|||||||||1
1731484780000|2024-11-13 07:59:40|5973.55|5972.85|5973.68|5972.98|5973.93|5973.23|5973.55|5972.85|19
1731484790000|2024-11-13 07:59:50|5973.18|5972.48|5973.18|5972.48|5973.43|5972.73|5973.18|5972.48|51
1731484800000|2024-11-13 08:00:00|5972.93|5972.23|5972.68|5971.98|5972.93|5972.23|5971.68|5970.98|647
1731484810000|2024-11-13 08:00:10|5972.93|5972.23|5973.68|5972.98|5973.68|5972.98|5972.8|5972.1|105
1731484820000|2024-11-13 08:00:20|5973.93|5973.23|5973.93|5973.23|5974.05|5973.35|5973.68|5972.98|101
1731484830000|2024-11-13 08:00:30|5973.68|5972.98|5973.43|5972.73|5973.8|5973.1|5973.43|5972.73|91
1731484840000|2024-11-13 08:00:40|5973.18|5972.48|5973.68|5972.98|5973.68|5972.98|5973.18|5972.48|69
1731484850000|2024-11-13 08:00:50|5973.93|5973.23|5973.55|5972.85|5973.93|5973.23|5973.43|5972.73|56
1731484860000|2024-11-13 08:01:00|5973.43|5972.73|5973.43|5972.73|5973.68|5972.98|5972.93|5972.23|120
1731484870000|2024-11-13 08:01:10|5973.55|5972.85|5973.68|5972.98|5973.68|5972.98|5973.43|5972.73|24
1731484880000|2024-11-13 08:01:20|5973.8|5973.1|5973.68|5972.98|5973.93|5973.23|5973.68|5972.98|12
1731484890000|2024-11-13 08:01:30|5973.43|5972.73|5973.43|5972.73|5973.43|5972.73|5973.18|5972.48|53
1731484900000|2024-11-13 08:01:40|5973.18|5972.48|5973.18|5972.48|5973.43|5972.73|5973.05|5972.35|50
1731484910000|2024-11-13 08:01:50|5973.05|5972.35|5972.93|5972.23|5973.18|5972.48|5972.93|5972.23|36
1731484920000|2024-11-13 08:02:00|5972.68|5971.98|5972.68|5971.98|5972.8|5972.1|5972.43|5971.73|93
1731484930000|2024-11-13 08:02:10|5972.55|5971.85|5972.93|5972.23|5972.93|5972.23|5972.43|5971.73|42
1731484940000|2024-11-13 08:02:20|5973.05|5972.35|5972.18|5971.48|5973.18|5972.48|5972.18|5971.48|165
1731484950000|2024-11-13 08:02:30|5972.43|5971.73|5971.93|5971.23|5972.55|5971.85|5971.93|5971.23|57
1731484960000|2024-11-13 08:02:40|5972.05|5971.35|5972.18|5971.48|5972.18|5971.48|5971.93|5971.23|18
1731484970000|2024-11-13 08:02:50|5972.43|5971.73|5972.43|5971.73|5972.43|5971.73|5972.43|5971.73|18
1731484980000|2024-11-13 08:03:00|5972.18|5971.48|5972.43|5971.73|5972.43|5971.73|5972.18|5971.48|45
1731484990000|2024-11-13 08:03:10|5972.68|5971.98|5972.68|5971.98|5972.68|5971.98|5972.43|5971.73|23
1731485000000|2024-11-13 08:03:20|5972.55|5971.85|5972.8|5972.1|5972.93|5972.23|5972.55|5971.85|23
1731485010000|2024-11-13 08:03:30|5972.68|5971.98|5972.43|5971.73|5972.68|5971.98|5972.43|5971.73|27
1731485020000|2024-11-13 08:03:40|5972.18|5971.48|5972.43|5971.73|5972.68|5971.98|5972.18|5971.48|75
1731485030000|2024-11-13 08:03:50|5972.55|5971.85|5972.43|5971.73|5972.68|5971.98|5972.43|5971.73|6
1731485040000|2024-11-13 08:04:00|5972.55|5971.85|5971.93|5971.23|5972.68|5971.98|5971.68|5970.98|186
1731485050000|2024-11-13 08:04:10|5971.68|5970.98|5972.18|5971.48|5972.18|5971.48|5971.68|5970.98|190
1731485060000|2024-11-13 08:04:20|5972.05|5971.35|5972.18|5971.48|5972.18|5971.48|5971.93|5971.23|20
1731485070000|2024-11-13 08:04:30|5971.68|5970.98|5971.68|5970.98|5971.68|5970.98|5971.68|5970.98|53
1731485080000|2024-11-13 08:04:40|5971.8|5971.1|5971.93|5971.23|5972.18|5971.48|5971.8|5971.1|84
1731485090000|2024-11-13 08:04:50|5971.8|5971.1|5971.93|5971.23|5971.93|5971.23|5971.68|5970.98|15
1731485100000|2024-11-13 08:05:00|5971.68|5970.98|5971.68|5970.98|5971.93|5971.23|5971.68|5970.98|32
1731485110000|2024-11-13 08:05:10|5971.93|5971.23|5971.93|5971.23|5971.93|5971.23|5971.68|5970.98|42
1731485120000|2024-11-13 08:05:20|5971.8|5971.1|5971.93|5971.23|5971.93|5971.23|5971.68|5970.98|90
1731485130000|2024-11-13 08:05:30|5972.05|5971.35|5973.18|5972.48|5973.43|5972.73|5972.05|5971.35|201
1731485140000|2024-11-13 08:05:40|5973.3|5972.6|5973.43|5972.73|5973.43|5972.73|5973.3|5972.6|19
1731485150000|2024-11-13 08:05:50|5973.18|5972.48|5973.43|5972.73|5973.43|5972.73|5973.18|5972.48|99
1731485160000|2024-11-13 08:06:00|5973.68|5972.98|5973.68|5972.98|5973.68|5972.98|5973.55|5972.85|34
1731485170000|2024-11-13 08:06:10|5973.93|5973.23|5973.68|5972.98|5973.93|5973.23|5973.43|5972.73|134
1731485180000|2024-11-13 08:06:20|5973.8|5973.1|5973.68|5972.98|5973.8|5973.1|5973.43|5972.73|50
1731485190000|2024-11-13 08:06:30|5973.93|5973.23|5973.68|5972.98|5973.93|5973.23|5973.68|5972.98|44
1731485200000|2024-11-13 08:06:40|5973.8|5973.1|5973.93|5973.23|5973.93|5973.23|5973.8|5973.1|5
1731485210000|2024-11-13 08:06:50|5974.05|5973.35|5973.93|5973.23|5974.05|5973.35|5973.93|5973.23|54
1731485220000|2024-11-13 08:07:00|5973.68|5972.98|5973.3|5972.6|5973.68|5972.98|5973.3|5972.6|52
1731485230000|2024-11-13 08:07:10|5973.43|5972.73|5973.68|5972.98|5973.8|5973.1|5973.3|5972.6|45
1731485240000|2024-11-13 08:07:20|5973.55|5972.85|5973.93|5973.23|5974.05|5973.35|5973.43|5972.73|82
1731485250000|2024-11-13 08:07:30|5974.18|5973.48|5973.93|5973.23|5974.18|5973.48|5973.93|5973.23|129
1731485260000|2024-11-13 08:07:40|5973.8|5973.1|5973.93|5973.23|5973.93|5973.23|5973.8|5973.1|24
1731485270000|2024-11-13 08:07:50|5973.8|5973.1|5973.68|5972.98|5973.93|5973.23|5973.68|5972.98|30
1731485280000|2024-11-13 08:08:00|5973.43|5972.73|5973.93|5973.23|5973.93|5973.23|5973.3|5972.6|63
1731485290000|2024-11-13 08:08:10|5973.68|5972.98|5973.68|5972.98|5973.68|5972.98|5973.68|5972.98|32
1731485300000|2024-11-13 08:08:20|5973.8|5973.1|5973.8|5973.1|5973.8|5973.1|5973.68|5972.98|34
1731485310000|2024-11-13 08:08:30|5973.93|5973.23|5973.93|5973.23|5974.18|5973.48|5973.68|5972.98|114
1731485320000|2024-11-13 08:08:40|5973.8|5973.1|5973.68|5972.98|5973.8|5973.1|5973.68|5972.98|37
1731485330000|2024-11-13 08:08:50|5973.43|5972.73|5973.55|5972.85|5973.55|5972.85|5973.18|5972.48|50
1731485340000|2024-11-13 08:09:00|5973.68|5972.98|5973.68|5972.98|5973.8|5973.1|5973.43|5972.73|8
1731485350000|2024-11-13 08:09:10|5973.8|5973.1|5973.68|5972.98|5973.93|5973.23|5973.55|5972.85|48
1731485360000|2024-11-13 08:09:20|5973.55|5972.85|5973.43|5972.73|5973.55|5972.85|5973.18|5972.48|25
1731485370000|2024-11-13 08:09:30|5973.55|5972.85|5973.93|5973.23|5973.93|5973.23|5973.55|5972.85|33
1731485380000|2024-11-13 08:09:40|5973.68|5972.98|5973.43|5972.73|5973.68|5972.98|5973.43|5972.73|30
1731485390000|2024-11-13 08:09:50|5973.3|5972.6|5973.93|5973.23|5974.05|5973.35|5973.3|5972.6|41
1731485400000|2024-11-13 08:10:00|5973.68|5972.98|5973.43|5972.73|5973.93|5973.23|5973.43|5972.73|100
1731485410000|2024-11-13 08:10:10|5973.55|5972.85|5973.93|5973.23|5973.93|5973.23|5973.43|5972.73|37
1731485420000|2024-11-13 08:10:20|5974.05|5973.35|5973.93|5973.23|5974.05|5973.35|5973.93|5973.23|122
1731485430000|2024-11-13 08:10:30|5973.8|5973.1|5973.68|5972.98|5973.93|5973.23|5973.68|5972.98|49
1731485440000|2024-11-13 08:10:40|5973.8|5973.1|5973.68|5972.98|5973.93|5973.23|5973.68|5972.98|31
1731485450000|2024-11-13 08:10:50|5973.93|5973.23|5973.8|5973.1|5973.93|5973.23|5973.8|5973.1|12
1731485460000|2024-11-13 08:11:00|5973.68|5972.98|5973.18|5972.48|5973.8|5973.1|5973.18|5972.48|44
1731485470000|2024-11-13 08:11:10|5973.3|5972.6|5973.43|5972.73|5973.68|5972.98|5972.93|5972.23|50
1731485480000|2024-11-13 08:11:20|5973.68|5972.98|5973.68|5972.98|5973.68|5972.98|5973.55|5972.85|23
1731485490000|2024-11-13 08:11:30|5973.93|5973.23|5973.8|5973.1|5974.05|5973.35|5973.68|5972.98|63
1731485500000|2024-11-13 08:11:40|5973.68|5972.98|5973.8|5973.1|5973.93|5973.23|5973.68|5972.98|5
1731485510000|2024-11-13 08:11:50|5973.68|5972.98|5973.93|5973.23|5974.18|5973.48|5973.68|5972.98|90
1731485520000|2024-11-13 08:12:00|5974.05|5973.35|5973.93|5973.23|5974.18|5973.48|5973.8|5973.1|56
1731485530000|2024-11-13 08:12:10|5973.8|5973.1|5973.93|5973.23|5973.93|5973.23|5973.8|5973.1|4
1731485540000|2024-11-13 08:12:20|5974.05|5973.35|5973.93|5973.23|5974.18|5973.48|5973.93|5973.23|59
1731485550000|2024-11-13 08:12:30|5974.05|5973.35|5973.93|5973.23|5974.05|5973.35|5973.8|5973.1|60
1731485560000|2024-11-13 08:12:40|5974.05|5973.35|5973.93|5973.23|5974.05|5973.35|5973.93|5973.23|31
1731485570000|2024-11-13 08:12:50|5973.68|5972.98|5973.93|5973.23|5973.93|5973.23|5973.68|5972.98|18
1731485580000|2024-11-13 08:13:00|5974.18|5973.48|5973.93|5973.23|5974.18|5973.48|5973.93|5973.23|109
1731485590000|2024-11-13 08:13:10|5974.05|5973.35|5974.18|5973.48|5974.18|5973.48|5973.93|5973.23|60
1731485600000|2024-11-13 08:13:20|5974.43|5973.73|5974.68|5973.98|5974.93|5974.23|5974.43|5973.73|111
1731485610000|2024-11-13 08:13:30|5974.43|5973.73|5974.68|5973.98|5974.93|5974.23|5974.43|5973.73|81
1731485620000|2024-11-13 08:13:40|5974.93|5974.23|5974.93|5974.23|5975.43|5974.73|5974.93|5974.23|53
1731485630000|2024-11-13 08:13:50|5975.05|5974.35|5974.68|5973.98|5975.05|5974.35|5974.55|5973.85|65
1731485640000|2024-11-13 08:14:00|5974.43|5973.73|5974.18|5973.48|5974.43|5973.73|5974.18|5973.48|24
1731485650000|2024-11-13 08:14:10|5974.3|5973.6|5974.55|5973.85|5974.68|5973.98|5974.3|5973.6|57
1731485660000|2024-11-13 08:14:20|5974.18|5973.48|5974.3|5973.6|5974.43|5973.73|5974.18|5973.48|74
1731485670000|2024-11-13 08:14:30|5974.18|5973.48|5974.18|5973.48|5974.43|5973.73|5974.18|5973.48|13
1731485680000|2024-11-13 08:14:40|5973.93|5973.23|5973.68|5972.98|5974.05|5973.35|5973.43|5972.73|47
1731485690000|2024-11-13 08:14:50|5973.93|5973.23|5974.18|5973.48|5974.18|5973.48|5973.8|5973.1|37
1731485700000|2024-11-13 08:15:00|5974.05|5973.35|5974.68|5973.98|5974.68|5973.98|5974.05|5973.35|82
1731485710000|2024-11-13 08:15:10|5974.93|5974.23|5974.93|5974.23|5974.93|5974.23|5974.68|5973.98|25
1731485720000|2024-11-13 08:15:20|5974.8|5974.1|5974.68|5973.98|5974.93|5974.23|5974.43|5973.73|54
1731485730000|2024-11-13 08:15:30|5974.55|5973.85|5974.43|5973.73|5974.68|5973.98|5974.18|5973.48|14
1731485740000|2024-11-13 08:15:40|5974.68|5973.98|5974.18|5973.48|5974.68|5973.98|5974.18|5973.48|72
1731485750000|2024-11-13 08:15:50|5974.3|5973.6|5974.43|5973.73|5974.43|5973.73|5974.18|5973.48|11
1731485760000|2024-11-13 08:16:00|5974.68|5973.98|5974.93|5974.23|5975.18|5974.48|5974.43|5973.73|133
1731485770000|2024-11-13 08:16:10|5975.05|5974.35|5975.43|5974.73|5975.43|5974.73|5975.05|5974.35|13
1731485780000|2024-11-13 08:16:20|5975.68|5974.98|5975.8|5975.1|5975.93|5975.23|5975.68|5974.98|58
1731485790000|2024-11-13 08:16:30|5975.68|5974.98|5975.93|5975.23|5975.93|5975.23|5975.55|5974.85|69
1731485800000|2024-11-13 08:16:40|5975.68|5974.98|5975.68|5974.98|5975.93|5975.23|5975.68|5974.98|56
1731485810000|2024-11-13 08:16:50|5975.8|5975.1|5975.68|5974.98|5975.93|5975.23|5975.68|5974.98|30
1731485820000|2024-11-13 08:17:00|5975.8|5975.1|5975.93|5975.23|5976.18|5975.48|5975.8|5975.1|38
1731485830000|2024-11-13 08:17:10|5976.05|5975.35|5976.18|5975.48|5976.18|5975.48|5976.05|5975.35|73
1731485840000|2024-11-13 08:17:20|5975.93|5975.23|5975.93|5975.23|5976.18|5975.48|5975.93|5975.23|69
1731485850000|2024-11-13 08:17:30|5975.68|5974.98|5975.68|5974.98|5975.93|5975.23|5975.68|5974.98|42
1731485860000|2024-11-13 08:17:40|5975.8|5975.1|5975.68|5974.98|5975.8|5975.1|5975.68|5974.98|4
1731485870000|2024-11-13 08:17:50|||||||||9
1731485880000|2024-11-13 08:18:00|5975.8|5975.1|5975.93|5975.23|5975.93|5975.23|5975.68|5974.98|43
1731485890000|2024-11-13 08:18:10|5975.8|5975.1|5975.68|5974.98|5975.93|5975.23|5975.68|5974.98|22
1731485900000|2024-11-13 08:18:20|5975.93|5975.23|5976.18|5975.48|5976.43|5975.73|5975.68|5974.98|35
1731485910000|2024-11-13 08:18:30|5975.93|5975.23|5976.18|5975.48|5976.18|5975.48|5975.93|5975.23|36
1731485920000|2024-11-13 08:18:40|||||||||12
1731485930000|2024-11-13 08:18:50|5976.3|5975.6|5976.43|5975.73|5976.43|5975.73|5976.3|5975.6|14
1731485940000|2024-11-13 08:19:00|5976.3|5975.6|5976.68|5975.98|5976.68|5975.98|5976.18|5975.48|41
1731485950000|2024-11-13 08:19:10|5976.55|5975.85|5976.43|5975.73|5976.68|5975.98|5976.43|5975.73|20
1731485960000|2024-11-13 08:19:20|5976.3|5975.6|5976.55|5975.85|5976.55|5975.85|5976.18|5975.48|13
1731485970000|2024-11-13 08:19:30|5976.68|5975.98|5976.3|5975.6|5976.68|5975.98|5976.05|5975.35|26
1731485980000|2024-11-13 08:19:40|5976.18|5975.48|5976.18|5975.48|5976.43|5975.73|5976.18|5975.48|23
1731485990000|2024-11-13 08:19:50|5976.05|5975.35|5976.18|5975.48|5976.18|5975.48|5975.93|5975.23|10
1731486000000|2024-11-13 08:20:00|5976.05|5975.35|5976.18|5975.48|5976.3|5975.6|5976.05|5975.35|21
1731486010000|2024-11-13 08:20:10|5976.05|5975.35|5975.93|5975.23|5976.05|5975.35|5975.8|5975.1|43
1731486020000|2024-11-13 08:20:20|5975.8|5975.1|5975.68|5974.98|5975.93|5975.23|5975.68|5974.98|22
1731486030000|2024-11-13 08:20:30|5975.43|5974.73|5975.43|5974.73|5975.43|5974.73|5975.43|5974.73|7
1731486040000|2024-11-13 08:20:40|5975.18|5974.48|5975.55|5974.85|5975.55|5974.85|5975.18|5974.48|41
1731486050000|2024-11-13 08:20:50|5975.68|5974.98|5975.55|5974.85|5975.68|5974.98|5975.43|5974.73|10
1731486060000|2024-11-13 08:21:00|5975.43|5974.73|5975.43|5974.73|5975.68|5974.98|5975.18|5974.48|23
1731486080000|2024-11-13 08:21:20|5975.55|5974.85|5975.68|5974.98|5975.68|5974.98|5975.43|5974.73|19
1731486090000|2024-11-13 08:21:30|5975.8|5975.1|5975.68|5974.98|5976.18|5975.48|5975.68|5974.98|37
1731486100000|2024-11-13 08:21:40|5975.43|5974.73|5975.68|5974.98|5975.68|5974.98|5975.43|5974.73|6
1731486110000|2024-11-13 08:21:50|5975.8|5975.1|5975.93|5975.23|5975.93|5975.23|5975.8|5975.1|17
1731486120000|2024-11-13 08:22:00|5976.18|5975.48|5976.43|5975.73|5976.43|5975.73|5976.05|5975.35|52
1731486130000|2024-11-13 08:22:10|5976.55|5975.85|5976.68|5975.98|5976.68|5975.98|5976.43|5975.73|51
1731486140000|2024-11-13 08:22:20|5976.43|5975.73|5976.68|5975.98|5976.68|5975.98|5976.18|5975.48|63
1731486150000|2024-11-13 08:22:30|||||||||1
1731486160000|2024-11-13 08:22:40|5976.55|5975.85|5976.43|5975.73|5976.55|5975.85|5976.43|5975.73|55
1731486170000|2024-11-13 08:22:50|5976.3|5975.6|5975.93|5975.23|5976.3|5975.6|5975.93|5975.23|11
1731486180000|2024-11-13 08:23:00|5976.18|5975.48|5975.93|5975.23|5976.18|5975.48|5975.68|5974.98|15
1731486190000|2024-11-13 08:23:10|5976.18|5975.48|5976.18|5975.48|5976.43|5975.73|5976.18|5975.48|32
1731486200000|2024-11-13 08:23:20|5976.3|5975.6|5976.18|5975.48|5976.3|5975.6|5976.18|5975.48|9
1731486210000|2024-11-13 08:23:30|5976.43|5975.73|5976.43|5975.73|5976.43|5975.73|5976.18|5975.48|17
1731486220000|2024-11-13 08:23:40|5976.68|5975.98|5976.43|5975.73|5976.68|5975.98|5976.43|5975.73|62
1731486240000|2024-11-13 08:24:00|||||||||1
1731486250000|2024-11-13 08:24:10|5976.68|5975.98|5976.43|5975.73|5976.68|5975.98|5976.18|5975.48|76
1731486260000|2024-11-13 08:24:20|5976.18|5975.48|5975.93|5975.23|5976.18|5975.48|5975.93|5975.23|28
1731486270000|2024-11-13 08:24:30|5976.05|5975.35|5975.93|5975.23|5976.18|5975.48|5975.93|5975.23|16
1731486280000|2024-11-13 08:24:40|5976.05|5975.35|5976.18|5975.48|5976.18|5975.48|5976.05|5975.35|26
1731486290000|2024-11-13 08:24:50|5975.93|5975.23|5975.93|5975.23|5976.05|5975.35|5975.93|5975.23|27
1731486300000|2024-11-13 08:25:00|5976.05|5975.35|5975.93|5975.23|5976.05|5975.35|5975.93|5975.23|16
1731486310000|2024-11-13 08:25:10|5976.05|5975.35|5976.18|5975.48|5976.18|5975.48|5976.05|5975.35|12
1731486320000|2024-11-13 08:25:20|5976.43|5975.73|5976.43|5975.73|5976.43|5975.73|5976.43|5975.73|12
1731486330000|2024-11-13 08:25:30|5976.68|5975.98|5976.68|5975.98|5976.68|5975.98|5976.68|5975.98|12
1731486340000|2024-11-13 08:25:40|5976.93|5976.23|5976.43|5975.73|5976.93|5976.23|5976.43|5975.73|80
1731486350000|2024-11-13 08:25:50|5976.55|5975.85|5976.68|5975.98|5976.68|5975.98|5976.43|5975.73|22
1731486360000|2024-11-13 08:26:00|5976.55|5975.85|5976.93|5976.23|5976.93|5976.23|5976.55|5975.85|44
1731486370000|2024-11-13 08:26:10|5976.8|5976.1|5976.68|5975.98|5976.8|5976.1|5976.68|5975.98|13
1731486380000|2024-11-13 08:26:20|||||||||1
1731486390000|2024-11-13 08:26:30|||||||||5
1731486400000|2024-11-13 08:26:40|5976.93|5976.23|5976.93|5976.23|5976.93|5976.23|5976.93|5976.23|43
1731486410000|2024-11-13 08:26:50|5976.8|5976.1|5976.93|5976.23|5976.93|5976.23|5976.68|5975.98|31
1731486420000|2024-11-13 08:27:00|||||||||3
1731486430000|2024-11-13 08:27:10|5976.68|5975.98|5976.43|5975.73|5976.93|5976.23|5976.43|5975.73|39
1731486440000|2024-11-13 08:27:20|5976.55|5975.85|5976.43|5975.73|5976.68|5975.98|5976.43|5975.73|10
1731486450000|2024-11-13 08:27:30|5976.55|5975.85|5976.43|5975.73|5976.68|5975.98|5976.43|5975.73|8
1731486460000|2024-11-13 08:27:40|5976.18|5975.48|5976.18|5975.48|5976.43|5975.73|5976.18|5975.48|22
1731486470000|2024-11-13 08:27:50|5976.3|5975.6|5976.18|5975.48|5976.3|5975.6|5976.18|5975.48|10
1731486490000|2024-11-13 08:28:10|5976.05|5975.35|5975.93|5975.23|5976.05|5975.35|5975.93|5975.23|28
1731486500000|2024-11-13 08:28:20|5976.05|5975.35|5976.18|5975.48|5976.18|5975.48|5976.05|5975.35|5
1731486510000|2024-11-13 08:28:30|5976.05|5975.35|5976.18|5975.48|5976.18|5975.48|5976.05|5975.35|38
1731486520000|2024-11-13 08:28:40|5975.93|5975.23|5975.93|5975.23|5976.18|5975.48|5975.93|5975.23|10
1731486540000|2024-11-13 08:29:00|5976.05|5975.35|5975.68|5974.98|5976.05|5975.35|5975.68|5974.98|79
1731486550000|2024-11-13 08:29:10|5975.8|5975.1|5975.93|5975.23|5975.93|5975.23|5975.68|5974.98|10
1731486560000|2024-11-13 08:29:20|5975.8|5975.1|5975.93|5975.23|5975.93|5975.23|5975.8|5975.1|16
1731486570000|2024-11-13 08:29:30|5975.8|5975.1|5975.68|5974.98|5975.93|5975.23|5975.43|5974.73|27
1731486580000|2024-11-13 08:29:40|5975.55|5974.85|5975.43|5974.73|5975.55|5974.85|5975.43|5974.73|1
1731486590000|2024-11-13 08:29:50|5975.55|5974.85|5975.93|5975.23|5975.93|5975.23|5975.43|5974.73|37
1731486600000|2024-11-13 08:30:00|5975.8|5975.1|5976.3|5975.6|5976.3|5975.6|5975.68|5974.98|72
1731486610000|2024-11-13 08:30:10|5976.43|5975.73|5976.43|5975.73|5976.43|5975.73|5976.43|5975.73|1
1731486620000|2024-11-13 08:30:20|5976.18|5975.48|5976.43|5975.73|5976.43|5975.73|5976.18|5975.48|17
1731486630000|2024-11-13 08:30:30|5976.68|5975.98|5976.93|5976.23|5976.93|5976.23|5976.68|5975.98|17
1731486640000|2024-11-13 08:30:40|5976.8|5976.1|5976.93|5976.23|5977.18|5976.48|5976.8|5976.1|47
1731486650000|2024-11-13 08:30:50|5977.05|5976.35|5977.18|5976.48|5977.43|5976.73|5976.93|5976.23|51
1731486660000|2024-11-13 08:31:00|5977.3|5976.6|5977.18|5976.48|5977.43|5976.73|5977.18|5976.48|10
1731486670000|2024-11-13 08:31:10|5976.93|5976.23|5976.93|5976.23|5976.93|5976.23|5976.93|5976.23|12
1731486680000|2024-11-13 08:31:20|5976.8|5976.1|5977.18|5976.48|5977.18|5976.48|5976.8|5976.1|39
1731486690000|2024-11-13 08:31:30|5977.3|5976.6|5977.43|5976.73|5977.43|5976.73|5977.3|5976.6|20
1731486700000|2024-11-13 08:31:40|5977.3|5976.6|5977.43|5976.73|5977.43|5976.73|5977.18|5976.48|25
1731486710000|2024-11-13 08:31:50|||||||||14
1731486720000|2024-11-13 08:32:00|5977.68|5976.98|5977.43|5976.73|5977.68|5976.98|5977.43|5976.73|41
1731486740000|2024-11-13 08:32:20|5977.55|5976.85|5977.68|5976.98|5977.68|5976.98|5977.43|5976.73|15
1731486750000|2024-11-13 08:32:30|5977.55|5976.85|5977.43|5976.73|5977.55|5976.85|5977.43|5976.73|6
1731486760000|2024-11-13 08:32:40|5977.55|5976.85|5977.8|5977.1|5977.93|5977.23|5977.55|5976.85|23
1731486770000|2024-11-13 08:32:50|5977.93|5977.23|5977.68|5976.98|5977.93|5977.23|5977.68|5976.98|3
1731486780000|2024-11-13 08:33:00|5977.8|5977.1|5977.93|5977.23|5977.93|5977.23|5977.8|5977.1|43
1731486800000|2024-11-13 08:33:20|5978.18|5977.48|5978.18|5977.48|5978.18|5977.48|5977.93|5977.23|55
1731486810000|2024-11-13 08:33:30|5978.3|5977.6|5978.18|5977.48|5978.43|5977.73|5978.18|5977.48|18
1731486820000|2024-11-13 08:33:40|5977.93|5977.23|5977.93|5977.23|5978.05|5977.35|5977.93|5977.23|62
1731486830000|2024-11-13 08:33:50|||||||||3
1731486840000|2024-11-13 08:34:00|5977.68|5976.98|5977.18|5976.48|5977.68|5976.98|5977.18|5976.48|73
1731486850000|2024-11-13 08:34:10|5977.3|5976.6|5977.43|5976.73|5977.43|5976.73|5977.18|5976.48|38
1731486860000|2024-11-13 08:34:20|5977.55|5976.85|5977.8|5977.1|5977.8|5977.1|5977.55|5976.85|28
1731486870000|2024-11-13 08:34:30|5977.68|5976.98|5977.43|5976.73|5977.68|5976.98|5977.43|5976.73|18
1731486880000|2024-11-13 08:34:40|||||||||5
1731486890000|2024-11-13 08:34:50|||||||||4
1731486900000|2024-11-13 08:35:00|5977.3|5976.6|5977.43|5976.73|5977.43|5976.73|5977.18|5976.48|52
1731486910000|2024-11-13 08:35:10|5977.68|5976.98|5977.43|5976.73|5977.68|5976.98|5977.43|5976.73|21
1731486920000|2024-11-13 08:35:20|5977.55|5976.85|5977.55|5976.85|5977.55|5976.85|5977.43|5976.73|16
1731486930000|2024-11-13 08:35:30|5977.43|5976.73|5977.68|5976.98|5977.68|5976.98|5977.43|5976.73|2
1731486940000|2024-11-13 08:35:40|5977.8|5977.1|5977.93|5977.23|5978.18|5977.48|5977.8|5977.1|45
1731486950000|2024-11-13 08:35:50|5978.05|5977.35|5978.18|5977.48|5978.18|5977.48|5977.93|5977.23|10
1731486960000|2024-11-13 08:36:00|5978.43|5977.73|5978.43|5977.73|5978.68|5977.98|5978.43|5977.73|22
1731486970000|2024-11-13 08:36:10|5978.55|5977.85|5978.68|5977.98|5978.68|5977.98|5978.55|5977.85|23
1731486980000|2024-11-13 08:36:20|5978.8|5978.1|5978.93|5978.23|5978.93|5978.23|5978.8|5978.1|14
1731486990000|2024-11-13 08:36:30|5979.05|5978.35|5979.18|5978.48|5979.18|5978.48|5979.05|5978.35|54
1731487000000|2024-11-13 08:36:40|5979.05|5978.35|5979.18|5978.48|5979.18|5978.48|5979.05|5978.35|41
1731487010000|2024-11-13 08:36:50|5979.05|5978.35|5979.05|5978.35|5979.05|5978.35|5978.93|5978.23|30
1731487020000|2024-11-13 08:37:00|5979.18|5978.48|5979.18|5978.48|5979.43|5978.73|5978.93|5978.23|63
1731487030000|2024-11-13 08:37:10|5979.3|5978.6|5979.18|5978.48|5979.3|5978.6|5979.18|5978.48|5
1731487040000|2024-11-13 08:37:20|5979.3|5978.6|5979.68|5978.98|5979.93|5979.23|5979.3|5978.6|118
1731487050000|2024-11-13 08:37:30|5979.55|5978.85|5979.43|5978.73|5979.68|5978.98|5979.43|5978.73|27
1731487060000|2024-11-13 08:37:40|5979.18|5978.48|5979.18|5978.48|5979.43|5978.73|5979.18|5978.48|57
1731487070000|2024-11-13 08:37:50|5979.05|5978.35|5979.43|5978.73|5979.43|5978.73|5979.05|5978.35|22
1731487080000|2024-11-13 08:38:00|5979.55|5978.85|5979.18|5978.48|5979.68|5978.98|5979.18|5978.48|51
1731487090000|2024-11-13 08:38:10|5979.3|5978.6|5978.93|5978.23|5979.3|5978.6|5978.93|5978.23|24
1731487100000|2024-11-13 08:38:20|5978.8|5978.1|5978.93|5978.23|5978.93|5978.23|5978.68|5977.98|12
1731487110000|2024-11-13 08:38:30|||||||||6
1731487120000|2024-11-13 08:38:40|||||||||1
1731487130000|2024-11-13 08:38:50|5978.8|5978.1|5978.93|5978.23|5978.93|5978.23|5978.68|5977.98|19
1731487140000|2024-11-13 08:39:00|5979.05|5978.35|5978.93|5978.23|5979.05|5978.35|5978.93|5978.23|3
1731487150000|2024-11-13 08:39:10|5979.05|5978.35|5979.43|5978.73|5979.43|5978.73|5979.05|5978.35|18
1731487160000|2024-11-13 08:39:20|5979.18|5978.48|5979.18|5978.48|5979.43|5978.73|5979.18|5978.48|32
1731487170000|2024-11-13 08:39:30|5978.93|5978.23|5979.05|5978.35|5979.18|5978.48|5978.93|5978.23|46
1731487180000|2024-11-13 08:39:40|5978.93|5978.23|5978.93|5978.23|5979.05|5978.35|5978.93|5978.23|2
1731487190000|2024-11-13 08:39:50|5978.8|5978.1|5978.93|5978.23|5978.93|5978.23|5978.68|5977.98|26
1731487200000|2024-11-13 08:40:00|5978.8|5978.1|5978.55|5977.85|5978.8|5978.1|5978.43|5977.73|40
1731487210000|2024-11-13 08:40:10|5978.68|5977.98|5978.68|5977.98|5978.68|5977.98|5978.68|5977.98|1
1731487220000|2024-11-13 08:40:20|5978.43|5977.73|5978.43|5977.73|5978.43|5977.73|5978.43|5977.73|46
1731487230000|2024-11-13 08:40:30|5978.3|5977.6|5977.93|5977.23|5978.3|5977.6|5977.93|5977.23|28
1731487240000|2024-11-13 08:40:40|5978.05|5977.35|5977.93|5977.23|5978.05|5977.35|5977.93|5977.23|26
1731487250000|2024-11-13 08:40:50|5978.18|5977.48|5977.68|5976.98|5978.18|5977.48|5977.68|5976.98|52
1731487260000|2024-11-13 08:41:00|||||||||20
1731487270000|2024-11-13 08:41:10|5977.43|5976.73|5977.68|5976.98|5977.68|5976.98|5977.43|5976.73|34
1731487280000|2024-11-13 08:41:20|5977.43|5976.73|5977.43|5976.73|5977.43|5976.73|5977.43|5976.73|12
1731487290000|2024-11-13 08:41:30|5977.55|5976.85|5977.68|5976.98|5977.68|5976.98|5977.55|5976.85|24
1731487300000|2024-11-13 08:41:40|5977.8|5977.1|5978.18|5977.48|5978.18|5977.48|5977.8|5977.1|34
1731487310000|2024-11-13 08:41:50|||||||||1
1731487320000|2024-11-13 08:42:00|||||||||4
1731487340000|2024-11-13 08:42:20|5978.3|5977.6|5978.3|5977.6|5978.43|5977.73|5978.18|5977.48|45
1731487350000|2024-11-13 08:42:30|5978.43|5977.73|5978.18|5977.48|5978.43|5977.73|5978.18|5977.48|13
1731487360000|2024-11-13 08:42:40|5978.43|5977.73|5978.43|5977.73|5978.43|5977.73|5978.43|5977.73|17
1731487380000|2024-11-13 08:43:00|5978.3|5977.6|5978.18|5977.48|5978.3|5977.6|5978.18|5977.48|24
1731487390000|2024-11-13 08:43:10|5978.05|5977.35|5978.18|5977.48|5978.18|5977.48|5977.93|5977.23|18
1731487400000|2024-11-13 08:43:20|5978.43|5977.73|5978.18|5977.48|5978.43|5977.73|5978.18|5977.48|16
1731487410000|2024-11-13 08:43:30|5977.93|5977.23|5978.18|5977.48|5978.18|5977.48|5977.93|5977.23|13
1731487420000|2024-11-13 08:43:40|5978.3|5977.6|5978.18|5977.48|5978.3|5977.6|5978.18|5977.48|3
1731487430000|2024-11-13 08:43:50|5978.05|5977.35|5977.93|5977.23|5978.18|5977.48|5977.93|5977.23|10
1731487440000|2024-11-13 08:44:00|5977.8|5977.1|5977.8|5977.1|5977.8|5977.1|5977.68|5976.98|16
1731487450000|2024-11-13 08:44:10|5977.93|5977.23|5977.8|5977.1|5977.93|5977.23|5977.68|5976.98|11
1731487460000|2024-11-13 08:44:20|5977.68|5976.98|5977.68|5976.98|5977.8|5977.1|5977.68|5976.98|36
1731487470000|2024-11-13 08:44:30|5977.93|5977.23|5977.93|5977.23|5977.93|5977.23|5977.93|5977.23|11
1731487480000|2024-11-13 08:44:40|||||||||2
1731487490000|2024-11-13 08:44:50|5978.05|5977.35|5978.18|5977.48|5978.18|5977.48|5977.93|5977.23|11
1731487500000|2024-11-13 08:45:00|5978.43|5977.73|5978.3|5977.6|5978.43|5977.73|5978.18|5977.48|44
1731487510000|2024-11-13 08:45:10|5978.43|5977.73|5978.43|5977.73|5978.43|5977.73|5978.18|5977.48|9
1731487520000|2024-11-13 08:45:20|5978.55|5977.85|5978.68|5977.98|5978.68|5977.98|5978.55|5977.85|18
1731487530000|2024-11-13 08:45:30|5978.8|5978.1|5978.68|5977.98|5978.93|5978.23|5978.68|5977.98|39
1731487540000|2024-11-13 08:45:40|5978.8|5978.1|5978.93|5978.23|5978.93|5978.23|5978.8|5978.1|2
1731487550000|2024-11-13 08:45:50|5978.8|5978.1|5978.8|5978.1|5978.93|5978.23|5978.68|5977.98|20
1731487560000|2024-11-13 08:46:00|5978.93|5978.23|5978.93|5978.23|5978.93|5978.23|5978.68|5977.98|9
1731487570000|2024-11-13 08:46:10|5978.8|5978.1|5978.68|5977.98|5978.8|5978.1|5978.68|5977.98|30
1731487580000|2024-11-13 08:46:20|5978.8|5978.1|5979.43|5978.73|5979.43|5978.73|5978.8|5978.1|34
1731487590000|2024-11-13 08:46:30|5979.18|5978.48|5979.43|5978.73|5979.43|5978.73|5979.18|5978.48|12
1731487600000|2024-11-13 08:46:40|5979.3|5978.6|5979.43|5978.73|5979.43|5978.73|5979.3|5978.6|7
1731487610000|2024-11-13 08:46:50|||||||||1
1731487620000|2024-11-13 08:47:00|5979.55|5978.85|5979.43|5978.73|5979.55|5978.85|5979.43|5978.73|22
1731487630000|2024-11-13 08:47:10|5979.55|5978.85|5979.43|5978.73|5979.55|5978.85|5979.43|5978.73|21
1731487640000|2024-11-13 08:47:20|5979.18|5978.48|5979.3|5978.6|5979.43|5978.73|5979.18|5978.48|36
1731487650000|2024-11-13 08:47:30|5979.43|5978.73|5979.43|5978.73|5979.43|5978.73|5979.43|5978.73|1
1731487660000|2024-11-13 08:47:40|5979.3|5978.6|5979.43|5978.73|5979.43|5978.73|5979.18|5978.48|21
1731487680000|2024-11-13 08:48:00|5979.68|5978.98|5979.68|5978.98|5979.93|5979.23|5979.68|5978.98|87
1731487690000|2024-11-13 08:48:10|5979.8|5979.1|5979.43|5978.73|5979.8|5979.1|5979.43|5978.73|24
1731487700000|2024-11-13 08:48:20|5979.55|5978.85|5979.55|5978.85|5979.55|5978.85|5979.55|5978.85|3
1731487710000|2024-11-13 08:48:30|5979.43|5978.73|5979.43|5978.73|5979.43|5978.73|5979.3|5978.6|18
1731487730000|2024-11-13 08:48:50|5979.55|5978.85|5979.68|5978.98|5979.68|5978.98|5979.55|5978.85|38
1731487740000|2024-11-13 08:49:00|5979.55|5978.85|5979.43|5978.73|5979.55|5978.85|5979.43|5978.73|9
1731487760000|2024-11-13 08:49:20|5979.55|5978.85|5979.43|5978.73|5979.55|5978.85|5979.43|5978.73|10
1731487770000|2024-11-13 08:49:30|5979.55|5978.85|5979.55|5978.85|5979.55|5978.85|5979.43|5978.73|11
1731487780000|2024-11-13 08:49:40|5979.68|5978.98|5979.93|5979.23|5979.93|5979.23|5979.68|5978.98|16
1731487790000|2024-11-13 08:49:50|5980.18|5979.48|5980.18|5979.48|5980.43|5979.73|5980.18|5979.48|112
1731487800000|2024-11-13 08:50:00|5980.43|5979.73|5980.18|5979.48|5980.43|5979.73|5980.18|5979.48|31
1731487810000|2024-11-13 08:50:10|5980.05|5979.35|5979.93|5979.23|5980.18|5979.48|5979.93|5979.23|27
1731487820000|2024-11-13 08:50:20|5980.05|5979.35|5979.93|5979.23|5980.05|5979.35|5979.93|5979.23|28
1731487830000|2024-11-13 08:50:30|5979.8|5979.1|5979.93|5979.23|5979.93|5979.23|5979.68|5978.98|23
1731487840000|2024-11-13 08:50:40|5980.05|5979.35|5979.93|5979.23|5980.18|5979.48|5979.93|5979.23|20
1731487850000|2024-11-13 08:50:50|5980.05|5979.35|5980.18|5979.48|5980.18|5979.48|5980.05|5979.35|15
1731487860000|2024-11-13 08:51:00|5980.05|5979.35|5980.43|5979.73|5980.43|5979.73|5980.05|5979.35|34
1731487870000|2024-11-13 08:51:10|5980.3|5979.6|5979.68|5978.98|5980.3|5979.6|5979.43|5978.73|75
1731487880000|2024-11-13 08:51:20|||||||||27
1731487890000|2024-11-13 08:51:30|5979.8|5979.1|5979.68|5978.98|5979.8|5979.1|5979.68|5978.98|12
1731487900000|2024-11-13 08:51:40|5979.43|5978.73|5979.55|5978.85|5979.68|5978.98|5979.43|5978.73|31
1731487910000|2024-11-13 08:51:50|5979.43|5978.73|5979.43|5978.73|5979.55|5978.85|5979.43|5978.73|11
1731487920000|2024-11-13 08:52:00|5979.68|5978.98|5979.68|5978.98|5979.68|5978.98|5979.68|5978.98|2
1731487930000|2024-11-13 08:52:10|5979.93|5979.23|5979.93|5979.23|5979.93|5979.23|5979.93|5979.23|27
1731487940000|2024-11-13 08:52:20|5979.8|5979.1|5979.93|5979.23|5979.93|5979.23|5979.8|5979.1|16
1731487950000|2024-11-13 08:52:30|||||||||41
1731487960000|2024-11-13 08:52:40|||||||||3
1731487970000|2024-11-13 08:52:50|||||||||3
1731487980000|2024-11-13 08:53:00|||||||||30
1731487990000|2024-11-13 08:53:10|5980.05|5979.35|5979.93|5979.23|5980.05|5979.35|5979.93|5979.23|9
1731488010000|2024-11-13 08:53:30|5980.05|5979.35|5979.93|5979.23|5980.18|5979.48|5979.93|5979.23|25
1731488020000|2024-11-13 08:53:40|5980.05|5979.35|5980.18|5979.48|5980.18|5979.48|5980.05|5979.35|5
1731488030000|2024-11-13 08:53:50|||||||||1
1731488040000|2024-11-13 08:54:00|5980.43|5979.73|5980.43|5979.73|5980.43|5979.73|5980.18|5979.48|32
1731488050000|2024-11-13 08:54:10|5980.3|5979.6|5980.18|5979.48|5980.3|5979.6|5980.18|5979.48|8
1731488060000|2024-11-13 08:54:20|5980.43|5979.73|5980.18|5979.48|5980.43|5979.73|5980.18|5979.48|28
1731488070000|2024-11-13 08:54:30|5980.3|5979.6|5980.18|5979.48|5980.43|5979.73|5980.18|5979.48|11
1731488080000|2024-11-13 08:54:40|5980.3|5979.6|5980.3|5979.6|5980.43|5979.73|5980.18|5979.48|8
1731488090000|2024-11-13 08:54:50|5980.43|5979.73|5980.43|5979.73|5980.43|5979.73|5980.43|5979.73|1
1731488100000|2024-11-13 08:55:00|5980.55|5979.85|5980.43|5979.73|5980.68|5979.98|5980.43|5979.73|38
1731488110000|2024-11-13 08:55:10|5980.55|5979.85|5980.68|5979.98|5980.68|5979.98|5980.43|5979.73|33
1731488120000|2024-11-13 08:55:20|5980.55|5979.85|5980.55|5979.85|5980.68|5979.98|5980.55|5979.85|7
1731488130000|2024-11-13 08:55:30|5980.43|5979.73|5980.68|5979.98|5980.68|5979.98|5980.43|5979.73|12
1731488140000|2024-11-13 08:55:40|5980.93|5980.23|5980.68|5979.98|5980.93|5980.23|5980.68|5979.98|111
1731488150000|2024-11-13 08:55:50|5980.8|5980.1|5981.3|5980.6|5981.3|5980.6|5980.68|5979.98|145
1731488160000|2024-11-13 08:56:00|5981.43|5980.73|5981.43|5980.73|5981.43|5980.73|5981.3|5980.6|13
1731488170000|2024-11-13 08:56:10|5981.55|5980.85|5981.68|5980.98|5981.68|5980.98|5981.43|5980.73|97
1731488180000|2024-11-13 08:56:20|5981.93|5981.23|5981.93|5981.23|5981.93|5981.23|5981.93|5981.23|13
1731488190000|2024-11-13 08:56:30|||||||||13
1731488200000|2024-11-13 08:56:40|5981.68|5980.98|5981.68|5980.98|5981.68|5980.98|5981.68|5980.98|27
1731488210000|2024-11-13 08:56:50|5981.8|5981.1|5981.93|5981.23|5981.93|5981.23|5981.8|5981.1|44
1731488220000|2024-11-13 08:57:00|5981.68|5980.98|5981.93|5981.23|5981.93|5981.23|5981.55|5980.85|60
1731488230000|2024-11-13 08:57:10|5981.8|5981.1|5981.93|5981.23|5981.93|5981.23|5981.68|5980.98|9
1731488240000|2024-11-13 08:57:20|5981.8|5981.1|5981.8|5981.1|5981.8|5981.1|5981.8|5981.1|16
1731488250000|2024-11-13 08:57:30|5981.68|5980.98|5981.93|5981.23|5981.93|5981.23|5981.68|5980.98|3
1731488260000|2024-11-13 08:57:40|5982.18|5981.48|5982.18|5981.48|5982.18|5981.48|5981.93|5981.23|45
1731488270000|2024-11-13 08:57:50|||||||||2
1731488280000|2024-11-13 08:58:00|5982.05|5981.35|5981.93|5981.23|5982.05|5981.35|5981.93|5981.23|21
1731488290000|2024-11-13 08:58:10|5982.05|5981.35|5982.18|5981.48|5982.18|5981.48|5982.05|5981.35|13
1731488300000|2024-11-13 08:58:20|5982.3|5981.6|5982.43|5981.73|5982.43|5981.73|5982.18|5981.48|28
1731488310000|2024-11-13 08:58:30|5982.3|5981.6|5982.43|5981.73|5982.43|5981.73|5982.18|5981.48|32
1731488320000|2024-11-13 08:58:40|||||||||23
1731488330000|2024-11-13 08:58:50|||||||||13
1731488340000|2024-11-13 08:59:00|5982.3|5981.6|5982.18|5981.48|5982.3|5981.6|5982.18|5981.48|25
1731488350000|2024-11-13 08:59:10|5982.3|5981.6|5982.18|5981.48|5982.3|5981.6|5982.18|5981.48|2
1731488360000|2024-11-13 08:59:20|5982.3|5981.6|5981.93|5981.23|5982.3|5981.6|5981.93|5981.23|27
1731488370000|2024-11-13 08:59:30|5982.05|5981.35|5981.93|5981.23|5982.18|5981.48|5981.93|5981.23|21
1731488380000|2024-11-13 08:59:40|||||||||2
1731488390000|2024-11-13 08:59:50|5982.05|5981.35|5982.05|5981.35|5982.05|5981.35|5982.05|5981.35|28
1731488400000|2024-11-13 09:00:00|5981.68|5980.98|5981.3|5980.6|5981.93|5981.23|5981.18|5980.48|237
1731488410000|2024-11-13 09:00:10|5981.18|5980.48|5981.18|5980.48|5981.43|5980.73|5981.18|5980.48|62
1731488420000|2024-11-13 09:00:20|5981.3|5980.6|5981.18|5980.48|5981.43|5980.73|5981.18|5980.48|19
1731488430000|2024-11-13 09:00:30|5981.3|5980.6|5981.3|5980.6|5981.43|5980.73|5981.18|5980.48|34
1731488440000|2024-11-13 09:00:40|5981.43|5980.73|5981.18|5980.48|5981.43|5980.73|5981.05|5980.35|55
1731488450000|2024-11-13 09:00:50|5981.3|5980.6|5980.93|5980.23|5981.43|5980.73|5980.93|5980.23|43
1731488460000|2024-11-13 09:01:00|5981.05|5980.35|5980.8|5980.1|5981.05|5980.35|5980.68|5979.98|59
1731488470000|2024-11-13 09:01:10|5980.68|5979.98|5980.93|5980.23|5981.18|5980.48|5980.68|5979.98|62
1731488480000|2024-11-13 09:01:20|5980.8|5980.1|5981.3|5980.6|5981.43|5980.73|5980.68|5979.98|43
1731488490000|2024-11-13 09:01:30|5981.43|5980.73|5981.43|5980.73|5981.43|5980.73|5981.3|5980.6|28
1731488500000|2024-11-13 09:01:40|5981.55|5980.85|5981.68|5980.98|5981.8|5981.1|5981.55|5980.85|26
1731488510000|2024-11-13 09:01:50|5981.55|5980.85|5981.93|5981.23|5981.93|5981.23|5981.55|5980.85|39
1731488520000|2024-11-13 09:02:00|5981.68|5980.98|5982.18|5981.48|5982.18|5981.48|5981.68|5980.98|92
1731488530000|2024-11-13 09:02:10|5982.3|5981.6|5981.93|5981.23|5982.3|5981.6|5981.93|5981.23|36
1731488540000|2024-11-13 09:02:20|5982.05|5981.35|5982.18|5981.48|5982.3|5981.6|5981.93|5981.23|35
1731488550000|2024-11-13 09:02:30|5982.3|5981.6|5981.93|5981.23|5982.43|5981.73|5981.93|5981.23|189
1731488560000|2024-11-13 09:02:40|||||||||3
1731488570000|2024-11-13 09:02:50|5982.05|5981.35|5981.93|5981.23|5982.18|5981.48|5981.93|5981.23|15
1731488580000|2024-11-13 09:03:00|5981.8|5981.1|5981.43|5980.73|5981.93|5981.23|5981.43|5980.73|44
1731488590000|2024-11-13 09:03:10|5981.3|5980.6|5981.43|5980.73|5981.43|5980.73|5981.3|5980.6|20
1731488600000|2024-11-13 09:03:20|5981.3|5980.6|5981.18|5980.48|5981.43|5980.73|5981.05|5980.35|66
1731488610000|2024-11-13 09:03:30|5981.43|5980.73|5981.18|5980.48|5981.43|5980.73|5981.18|5980.48|12
1731488620000|2024-11-13 09:03:40|5980.93|5980.23|5980.68|5979.98|5980.93|5980.23|5980.68|5979.98|34
1731488630000|2024-11-13 09:03:50|5980.93|5980.23|5980.8|5980.1|5980.93|5980.23|5980.8|5980.1|22
1731488640000|2024-11-13 09:04:00|5980.68|5979.98|5980.43|5979.73|5980.93|5980.23|5980.43|5979.73|36
1731488650000|2024-11-13 09:04:10|5980.18|5979.48|5980.55|5979.85|5980.68|5979.98|5980.18|5979.48|62
1731488660000|2024-11-13 09:04:20|5980.43|5979.73|5980.93|5980.23|5980.93|5980.23|5980.43|5979.73|18
1731488670000|2024-11-13 09:04:30|5980.8|5980.1|5980.68|5979.98|5980.8|5980.1|5980.68|5979.98|8
1731488680000|2024-11-13 09:04:40|5980.8|5980.1|5980.93|5980.23|5980.93|5980.23|5980.43|5979.73|42
1731488690000|2024-11-13 09:04:50|||||||||5
1731488700000|2024-11-13 09:05:00|5981.18|5980.48|5981.18|5980.48|5981.43|5980.73|5981.18|5980.48|61
1731488710000|2024-11-13 09:05:10|5981.43|5980.73|5981.43|5980.73|5981.43|5980.73|5981.18|5980.48|17
1731488720000|2024-11-13 09:05:20|5981.55|5980.85|5981.68|5980.98|5981.68|5980.98|5981.55|5980.85|6
1731488730000|2024-11-13 09:05:30|5981.8|5981.1|5981.68|5980.98|5981.8|5981.1|5981.68|5980.98|12
1731488740000|2024-11-13 09:05:40|5981.55|5980.85|5981.55|5980.85|5981.68|5980.98|5981.43|5980.73|12
1731488750000|2024-11-13 09:05:50|5981.43|5980.73|5981.68|5980.98|5981.68|5980.98|5981.43|5980.73|71
1731488760000|2024-11-13 09:06:00|5981.8|5981.1|5981.8|5981.1|5981.93|5981.23|5981.68|5980.98|39
1731488770000|2024-11-13 09:06:10|5981.93|5981.23|5981.68|5980.98|5981.93|5981.23|5981.68|5980.98|33
1731488780000|2024-11-13 09:06:20|5981.55|5980.85|5981.93|5981.23|5981.93|5981.23|5981.55|5980.85|21
1731488790000|2024-11-13 09:06:30|||||||||11
1731488800000|2024-11-13 09:06:40|5982.05|5981.35|5981.93|5981.23|5982.05|5981.35|5981.93|5981.23|25
1731488810000|2024-11-13 09:06:50|5981.68|5980.98|5981.93|5981.23|5981.93|5981.23|5981.68|5980.98|15
1731488820000|2024-11-13 09:07:00|||||||||2
1731488830000|2024-11-13 09:07:10|5982.05|5981.35|5982.43|5981.73|5982.43|5981.73|5982.05|5981.35|132
1731488840000|2024-11-13 09:07:20|||||||||7
1731488850000|2024-11-13 09:07:30|5982.3|5981.6|5982.18|5981.48|5982.3|5981.6|5982.18|5981.48|10
1731488860000|2024-11-13 09:07:40|5982.05|5981.35|5981.93|5981.23|5982.18|5981.48|5981.93|5981.23|44
1731488870000|2024-11-13 09:07:50|5981.8|5981.1|5982.18|5981.48|5982.18|5981.48|5981.68|5980.98|58
1731488880000|2024-11-13 09:08:00|5982.43|5981.73|5982.3|5981.6|5982.43|5981.73|5982.18|5981.48|32
1731488890000|2024-11-13 09:08:10|5982.43|5981.73|5982.43|5981.73|5982.43|5981.73|5982.18|5981.48|21
1731488910000|2024-11-13 09:08:30|5982.3|5981.6|5982.18|5981.48|5982.3|5981.6|5982.18|5981.48|17
1731488920000|2024-11-13 09:08:40|5982.3|5981.6|5982.43|5981.73|5982.43|5981.73|5982.18|5981.48|30
1731488930000|2024-11-13 09:08:50|5982.3|5981.6|5982.43|5981.73|5982.43|5981.73|5982.18|5981.48|39
1731488940000|2024-11-13 09:09:00|5982.3|5981.6|5982.43|5981.73|5982.43|5981.73|5982.3|5981.6|63
1731488950000|2024-11-13 09:09:10|5982.3|5981.6|5982.18|5981.48|5982.3|5981.6|5982.18|5981.48|20
1731488960000|2024-11-13 09:09:20|5981.93|5981.23|5982.18|5981.48|5982.18|5981.48|5981.93|5981.23|14
1731488970000|2024-11-13 09:09:30|5982.05|5981.35|5981.93|5981.23|5982.18|5981.48|5981.93|5981.23|45
1731488980000|2024-11-13 09:09:40|5981.8|5981.1|5981.68|5980.98|5981.8|5981.1|5981.68|5980.98|18
1731488990000|2024-11-13 09:09:50|||||||||4
1731489000000|2024-11-13 09:10:00|5981.93|5981.23|5982.18|5981.48|5982.18|5981.48|5981.93|5981.23|26
1731489010000|2024-11-13 09:10:10|5982.3|5981.6|5982.18|5981.48|5982.43|5981.73|5982.18|5981.48|46
1731489020000|2024-11-13 09:10:20|5982.43|5981.73|5982.43|5981.73|5982.43|5981.73|5982.43|5981.73|17
1731489030000|2024-11-13 09:10:30|5982.3|5981.6|5981.93|5981.23|5982.43|5981.73|5981.93|5981.23|49
1731489040000|2024-11-13 09:10:40|5982.05|5981.35|5982.18|5981.48|5982.18|5981.48|5981.93|5981.23|25
1731489050000|2024-11-13 09:10:50|5982.05|5981.35|5981.93|5981.23|5982.18|5981.48|5981.93|5981.23|8
1731489060000|2024-11-13 09:11:00|5982.05|5981.35|5981.93|5981.23|5982.05|5981.35|5981.93|5981.23|18
1731489070000|2024-11-13 09:11:10|||||||||8
1731489080000|2024-11-13 09:11:20|5982.05|5981.35|5981.93|5981.23|5982.05|5981.35|5981.93|5981.23|14
1731489090000|2024-11-13 09:11:30|5981.68|5980.98|5981.68|5980.98|5981.68|5980.98|5981.68|5980.98|22
1731489100000|2024-11-13 09:11:40|5981.8|5981.1|5981.68|5980.98|5981.93|5981.23|5981.68|5980.98|29
1731489110000|2024-11-13 09:11:50|5981.93|5981.23|5981.93|5981.23|5982.18|5981.48|5981.8|5981.1|25
1731489120000|2024-11-13 09:12:00|||||||||2
1731489130000|2024-11-13 09:12:10|5981.8|5981.1|5981.68|5980.98|5981.8|5981.1|5981.68|5980.98|7
1731489150000|2024-11-13 09:12:30|5981.8|5981.1|5981.68|5980.98|5981.8|5981.1|5981.68|5980.98|15
1731489160000|2024-11-13 09:12:40|5981.8|5981.1|5981.8|5981.1|5981.93|5981.23|5981.68|5980.98|18
1731489170000|2024-11-13 09:12:50|5981.68|5980.98|5981.68|5980.98|5981.93|5981.23|5981.68|5980.98|4
1731489180000|2024-11-13 09:13:00|5981.93|5981.23|5981.68|5980.98|5981.93|5981.23|5981.68|5980.98|6
1731489190000|2024-11-13 09:13:10|5981.55|5980.85|5981.43|5980.73|5981.55|5980.85|5981.3|5980.6|47
1731489200000|2024-11-13 09:13:20|5981.55|5980.85|5981.68|5980.98|5981.68|5980.98|5981.43|5980.73|22
1731489210000|2024-11-13 09:13:30|5981.55|5980.85|5981.68|5980.98|5981.68|5980.98|5981.43|5980.73|13
1731489220000|2024-11-13 09:13:40|5981.55|5980.85|5981.93|5981.23|5981.93|5981.23|5981.55|5980.85|20
1731489230000|2024-11-13 09:13:50|5982.18|5981.48|5982.18|5981.48|5982.18|5981.48|5982.05|5981.35|29
1731489240000|2024-11-13 09:14:00|5981.93|5981.23|5981.8|5981.1|5981.93|5981.23|5981.68|5980.98|36
1731489250000|2024-11-13 09:14:10|5981.93|5981.23|5981.8|5981.1|5981.93|5981.23|5981.68|5980.98|18
1731489260000|2024-11-13 09:14:20|5981.68|5980.98|5981.8|5981.1|5981.93|5981.23|5981.68|5980.98|8
1731489270000|2024-11-13 09:14:30|5981.93|5981.23|5981.68|5980.98|5981.93|5981.23|5981.68|5980.98|4
1731489290000|2024-11-13 09:14:50|5981.8|5981.1|5981.93|5981.23|5981.93|5981.23|5981.8|5981.1|4
1731489300000|2024-11-13 09:15:00|5981.8|5981.1|5981.68|5980.98|5981.93|5981.23|5981.68|5980.98|46
1731489310000|2024-11-13 09:15:10|5981.8|5981.1|5981.68|5980.98|5981.93|5981.23|5981.68|5980.98|13
1731489320000|2024-11-13 09:15:20|5981.8|5981.1|5981.68|5980.98|5981.93|5981.23|5981.68|5980.98|15
1731489330000|2024-11-13 09:15:30|5981.55|5980.85|5981.43|5980.73|5981.68|5980.98|5981.43|5980.73|14
1731489340000|2024-11-13 09:15:40|5981.3|5980.6|5981.43|5980.73|5981.43|5980.73|5981.3|5980.6|10
1731489360000|2024-11-13 09:16:00|5981.3|5980.6|5981.18|5980.48|5981.43|5980.73|5981.18|5980.48|9
1731489370000|2024-11-13 09:16:10|5981.3|5980.6|5981.43|5980.73|5981.43|5980.73|5981.3|5980.6|35
1731489380000|2024-11-13 09:16:20|5981.3|5980.6|5981.68|5980.98|5981.68|5980.98|5981.18|5980.48|33
1731489390000|2024-11-13 09:16:30|5981.55|5980.85|5981.93|5981.23|5981.93|5981.23|5981.43|5980.73|18
1731489400000|2024-11-13 09:16:40|5981.8|5981.1|5981.93|5981.23|5981.93|5981.23|5981.8|5981.1|15
1731489410000|2024-11-13 09:16:50|5981.8|5981.1|5981.93|5981.23|5981.93|5981.23|5981.8|5981.1|17
1731489430000|2024-11-13 09:17:10|5982.05|5981.35|5982.43|5981.73|5982.43|5981.73|5981.93|5981.23|42
1731489440000|2024-11-13 09:17:20|5982.3|5981.6|5981.93|5981.23|5982.3|5981.6|5981.93|5981.23|33
1731489460000|2024-11-13 09:17:40|5982.18|5981.48|5982.18|5981.48|5982.18|5981.48|5982.18|5981.48|13
1731489470000|2024-11-13 09:17:50|5982.05|5981.35|5981.93|5981.23|5982.05|5981.35|5981.68|5980.98|65
1731489480000|2024-11-13 09:18:00|5982.05|5981.35|5981.93|5981.23|5982.05|5981.35|5981.93|5981.23|14
1731489490000|2024-11-13 09:18:10|5982.05|5981.35|5982.18|5981.48|5982.18|5981.48|5982.05|5981.35|10
1731489500000|2024-11-13 09:18:20|||||||||8
1731489510000|2024-11-13 09:18:30|5982.3|5981.6|5982.43|5981.73|5982.43|5981.73|5982.3|5981.6|41
1731489520000|2024-11-13 09:18:40|5982.3|5981.6|5982.43|5981.73|5982.43|5981.73|5982.18|5981.48|27
1731489530000|2024-11-13 09:18:50|||||||||3
1731489540000|2024-11-13 09:19:00|5982.3|5981.6|5982.43|5981.73|5982.43|5981.73|5982.3|5981.6|17
1731489550000|2024-11-13 09:19:10|5982.18|5981.48|5982.18|5981.48|5982.43|5981.73|5982.18|5981.48|31
1731489560000|2024-11-13 09:19:20|5982.05|5981.35|5981.93|5981.23|5982.05|5981.35|5981.93|5981.23|20
1731489570000|2024-11-13 09:19:30|5981.68|5980.98|5981.43|5980.73|5981.68|5980.98|5981.43|5980.73|12
1731489580000|2024-11-13 09:19:40|5981.18|5980.48|5981.18|5980.48|5981.18|5980.48|5981.18|5980.48|10
1731489590000|2024-11-13 09:19:50|5981.3|5980.6|5981.18|5980.48|5981.3|5980.6|5981.18|5980.48|42
1731489600000|2024-11-13 09:20:00|5980.93|5980.23|5980.68|5979.98|5980.93|5980.23|5980.68|5979.98|33
1731489610000|2024-11-13 09:20:10|5980.93|5980.23|5980.93|5980.23|5980.93|5980.23|5980.93|5980.23|30
1731489620000|2024-11-13 09:20:20|5981.05|5980.35|5980.93|5980.23|5981.05|5980.35|5980.8|5980.1|26
1731489630000|2024-11-13 09:20:30|5980.68|5979.98|5980.68|5979.98|5980.68|5979.98|5980.68|5979.98|4
1731489640000|2024-11-13 09:20:40|||||||||13
1731489650000|2024-11-13 09:20:50|5980.93|5980.23|5981.18|5980.48|5981.18|5980.48|5980.8|5980.1|27
1731489660000|2024-11-13 09:21:00|5980.93|5980.23|5980.93|5980.23|5980.93|5980.23|5980.93|5980.23|8
1731489670000|2024-11-13 09:21:10|5981.05|5980.35|5981.18|5980.48|5981.18|5980.48|5981.05|5980.35|6
1731489680000|2024-11-13 09:21:20|||||||||5
1731489690000|2024-11-13 09:21:30|||||||||11
1731489700000|2024-11-13 09:21:40|||||||||15
1731489720000|2024-11-13 09:22:00|5981.05|5980.35|5980.93|5980.23|5981.05|5980.35|5980.93|5980.23|10
1731489730000|2024-11-13 09:22:10|5981.05|5980.35|5981.18|5980.48|5981.18|5980.48|5981.05|5980.35|10
1731489740000|2024-11-13 09:22:20|5981.05|5980.35|5980.93|5980.23|5981.18|5980.48|5980.93|5980.23|38
1731489750000|2024-11-13 09:22:30|5981.18|5980.48|5981.18|5980.48|5981.18|5980.48|5981.05|5980.35|9
1731489760000|2024-11-13 09:22:40|||||||||2
1731489770000|2024-11-13 09:22:50|5981.05|5980.35|5981.18|5980.48|5981.18|5980.48|5981.05|5980.35|27
1731489780000|2024-11-13 09:23:00|5981.05|5980.35|5981.18|5980.48|5981.18|5980.48|5981.05|5980.35|51
1731489790000|2024-11-13 09:23:10|5981.3|5980.6|5981.18|5980.48|5981.43|5980.73|5981.18|5980.48|32
1731489800000|2024-11-13 09:23:20|5981.55|5980.85|5981.43|5980.73|5981.68|5980.98|5981.43|5980.73|68
1731489810000|2024-11-13 09:23:30|5981.55|5980.85|5981.68|5980.98|5981.68|5980.98|5981.43|5980.73|5
1731489820000|2024-11-13 09:23:40|5981.8|5981.1|5981.68|5980.98|5981.8|5981.1|5981.68|5980.98|4
1731489830000|2024-11-13 09:23:50|||||||||3
1731489840000|2024-11-13 09:24:00|||||||||1
1731489850000|2024-11-13 09:24:10|5981.93|5981.23|5981.93|5981.23|5982.18|5981.48|5981.93|5981.23|42
1731489860000|2024-11-13 09:24:20|5982.05|5981.35|5981.93|5981.23|5982.05|5981.35|5981.93|5981.23|17
1731489870000|2024-11-13 09:24:30|5982.05|5981.35|5982.43|5981.73|5982.43|5981.73|5982.05|5981.35|22
1731489890000|2024-11-13 09:24:50|5982.3|5981.6|5982.18|5981.48|5982.3|5981.6|5982.18|5981.48|27
1731489900000|2024-11-13 09:25:00|5982.05|5981.35|5981.93|5981.23|5982.18|5981.48|5981.93|5981.23|18
1731489910000|2024-11-13 09:25:10|5982.05|5981.35|5982.05|5981.35|5982.18|5981.48|5981.93|5981.23|26
1731489920000|2024-11-13 09:25:20|5981.93|5981.23|5982.18|5981.48|5982.18|5981.48|5981.93|5981.23|7
1731489930000|2024-11-13 09:25:30|5982.3|5981.6|5982.18|5981.48|5982.3|5981.6|5982.18|5981.48|20
1731489940000|2024-11-13 09:25:40|5982.3|5981.6|5982.18|5981.48|5982.43|5981.73|5982.18|5981.48|13
1731489950000|2024-11-13 09:25:50|||||||||6
1731489970000|2024-11-13 09:26:10|5982.43|5981.73|5982.43|5981.73|5982.43|5981.73|5982.43|5981.73|6
1731489980000|2024-11-13 09:26:20|5982.3|5981.6|5982.43|5981.73|5982.43|5981.73|5982.3|5981.6|18
1731489990000|2024-11-13 09:26:30|5982.3|5981.6|5982.18|5981.48|5982.3|5981.6|5982.18|5981.48|6
1731490000000|2024-11-13 09:26:40|5982.3|5981.6|5982.18|5981.48|5982.3|5981.6|5982.18|5981.48|0
1731490010000|2024-11-13 09:26:50|||||||||4
1731490020000|2024-11-13 09:27:00|5982.05|5981.35|5982.05|5981.35|5982.18|5981.48|5982.05|5981.35|16
1731490030000|2024-11-13 09:27:10|5982.18|5981.48|5982.05|5981.35|5982.18|5981.48|5981.93|5981.23|37
1731490040000|2024-11-13 09:27:20|5981.93|5981.23|5982.05|5981.35|5982.05|5981.35|5981.93|5981.23|49
1731490050000|2024-11-13 09:27:30|5981.93|5981.23|5981.93|5981.23|5982.05|5981.35|5981.93|5981.23|8
1731490060000|2024-11-13 09:27:40|5982.05|5981.35|5982.18|5981.48|5982.18|5981.48|5982.05|5981.35|7
1731490070000|2024-11-13 09:27:50|5982.43|5981.73|5982.18|5981.48|5982.43|5981.73|5982.18|5981.48|7
1731490080000|2024-11-13 09:28:00|5982.05|5981.35|5981.8|5981.1|5982.05|5981.35|5981.68|5980.98|26
1731490090000|2024-11-13 09:28:10|5981.68|5980.98|5981.93|5981.23|5981.93|5981.23|5981.68|5980.98|24
1731490100000|2024-11-13 09:28:20|5981.8|5981.1|5981.93|5981.23|5981.93|5981.23|5981.8|5981.1|12
1731490110000|2024-11-13 09:28:30|5981.8|5981.1|5981.68|5980.98|5981.93|5981.23|5981.68|5980.98|26
1731490120000|2024-11-13 09:28:40|5981.8|5981.1|5981.68|5980.98|5981.8|5981.1|5981.68|5980.98|2
1731490130000|2024-11-13 09:28:50|5981.55|5980.85|5981.93|5981.23|5981.93|5981.23|5981.43|5980.73|45
1731490140000|2024-11-13 09:29:00|5981.68|5980.98|5981.68|5980.98|5981.68|5980.98|5981.68|5980.98|30
1731490150000|2024-11-13 09:29:10|5981.8|5981.1|5981.93|5981.23|5981.93|5981.23|5981.68|5980.98|12
1731490160000|2024-11-13 09:29:20|5981.68|5980.98|5981.68|5980.98|5981.68|5980.98|5981.68|5980.98|11
1731490170000|2024-11-13 09:29:30|5981.8|5981.1|5981.93|5981.23|5981.93|5981.23|5981.68|5980.98|41
1731490180000|2024-11-13 09:29:40|5981.8|5981.1|5981.93|5981.23|5981.93|5981.23|5981.68|5980.98|7
1731490190000|2024-11-13 09:29:50|5982.18|5981.48|5981.93|5981.23|5982.18|5981.48|5981.93|5981.23|11
1731490200000|2024-11-13 09:30:00|5982.18|5981.48|5982.43|5981.73|5982.43|5981.73|5982.18|5981.48|47
1731490210000|2024-11-13 09:30:10|||||||||23
1731490220000|2024-11-13 09:30:20|5982.3|5981.6|5982.18|5981.48|5982.43|5981.73|5982.18|5981.48|24
1731490230000|2024-11-13 09:30:30|||||||||26
1731490240000|2024-11-13 09:30:40|5982.05|5981.35|5981.93|5981.23|5982.05|5981.35|5981.93|5981.23|7
1731490250000|2024-11-13 09:30:50|5982.05|5981.35|5982.05|5981.35|5982.05|5981.35|5982.05|5981.35|7
1731490260000|2024-11-13 09:31:00|5981.93|5981.23|5982.18|5981.48|5982.18|5981.48|5981.93|5981.23|3
1731490270000|2024-11-13 09:31:10|||||||||14
1731490280000|2024-11-13 09:31:20|5982.3|5981.6|5982.43|5981.73|5982.43|5981.73|5982.3|5981.6|46
1731490290000|2024-11-13 09:31:30|||||||||32
1731490300000|2024-11-13 09:31:40|5982.55|5981.85|5983.43|5982.73|5983.43|5982.73|5982.55|5981.85|104
1731490310000|2024-11-13 09:31:50|||||||||15
1731490320000|2024-11-13 09:32:00|||||||||14
1731490330000|2024-11-13 09:32:10|5983.18|5982.48|5983.18|5982.48|5983.18|5982.48|5983.18|5982.48|50
1731490340000|2024-11-13 09:32:20|5983.43|5982.73|5983.43|5982.73|5983.43|5982.73|5983.43|5982.73|17
1731490350000|2024-11-13 09:32:30|5983.3|5982.6|5982.93|5982.23|5983.3|5982.6|5982.93|5982.23|14
1731490360000|2024-11-13 09:32:40|5983.05|5982.35|5983.18|5982.48|5983.18|5982.48|5983.05|5982.35|6
1731490370000|2024-11-13 09:32:50|5983.05|5982.35|5983.18|5982.48|5983.18|5982.48|5983.05|5982.35|10
1731490380000|2024-11-13 09:33:00|5983.05|5982.35|5982.68|5981.98|5983.05|5982.35|5982.68|5981.98|34
1731490390000|2024-11-13 09:33:10|||||||||7
1731490400000|2024-11-13 09:33:20|5982.55|5981.85|5982.43|5981.73|5982.55|5981.85|5982.43|5981.73|13
1731490420000|2024-11-13 09:33:40|5982.68|5981.98|5983.18|5982.48|5983.18|5982.48|5982.68|5981.98|59
1731490430000|2024-11-13 09:33:50|5983.3|5982.6|5983.18|5982.48|5983.43|5982.73|5983.18|5982.48|58
1731490450000|2024-11-13 09:34:10|5983.3|5982.6|5983.18|5982.48|5983.43|5982.73|5983.18|5982.48|41
1731490460000|2024-11-13 09:34:20|5982.93|5982.23|5982.68|5981.98|5982.93|5982.23|5982.68|5981.98|28
1731490480000|2024-11-13 09:34:40|5982.55|5981.85|5982.55|5981.85|5982.55|5981.85|5982.43|5981.73|26
1731490490000|2024-11-13 09:34:50|5982.68|5981.98|5982.43|5981.73|5982.68|5981.98|5982.43|5981.73|21
1731490500000|2024-11-13 09:35:00|5982.55|5981.85|5982.43|5981.73|5982.68|5981.98|5982.43|5981.73|29
1731490510000|2024-11-13 09:35:10|5982.18|5981.48|5982.18|5981.48|5982.18|5981.48|5982.18|5981.48|16
1731490520000|2024-11-13 09:35:20|5982.43|5981.73|5982.43|5981.73|5982.43|5981.73|5982.3|5981.6|37
1731490530000|2024-11-13 09:35:30|5982.68|5981.98|5982.93|5982.23|5982.93|5982.23|5982.68|5981.98|17
1731490540000|2024-11-13 09:35:40|||||||||3
1731490550000|2024-11-13 09:35:50|||||||||1
1731490560000|2024-11-13 09:36:00|5982.68|5981.98|5982.68|5981.98|5982.8|5982.1|5982.68|5981.98|16
1731490570000|2024-11-13 09:36:10|5982.8|5982.1|5982.68|5981.98|5982.93|5982.23|5982.68|5981.98|12
1731490580000|2024-11-13 09:36:20|5982.8|5982.1|5982.68|5981.98|5982.93|5982.23|5982.68|5981.98|12
1731490590000|2024-11-13 09:36:30|5982.93|5982.23|5982.68|5981.98|5982.93|5982.23|5982.68|5981.98|14
1731490600000|2024-11-13 09:36:40|||||||||9
1731490610000|2024-11-13 09:36:50|||||||||1
1731490620000|2024-11-13 09:37:00|5982.55|5981.85|5982.43|5981.73|5982.55|5981.85|5982.43|5981.73|38
1731490630000|2024-11-13 09:37:10|5982.3|5981.6|5982.43|5981.73|5982.43|5981.73|5982.3|5981.6|15
1731490640000|2024-11-13 09:37:20|||||||||2
1731490650000|2024-11-13 09:37:30|5982.3|5981.6|5982.18|5981.48|5982.3|5981.6|5982.18|5981.48|19
1731490660000|2024-11-13 09:37:40|5982.43|5981.73|5982.43|5981.73|5982.43|5981.73|5982.43|5981.73|44
1731490670000|2024-11-13 09:37:50|||||||||3
1731490680000|2024-11-13 09:38:00|5982.3|5981.6|5982.43|5981.73|5982.43|5981.73|5982.18|5981.48|8
1731490690000|2024-11-13 09:38:10|5982.3|5981.6|5982.18|5981.48|5982.43|5981.73|5982.18|5981.48|15
1731490700000|2024-11-13 09:38:20|5982.3|5981.6|5982.68|5981.98|5982.93|5982.23|5982.3|5981.6|113
1731490710000|2024-11-13 09:38:30|5982.43|5981.73|5982.43|5981.73|5982.43|5981.73|5982.43|5981.73|5
1731490730000|2024-11-13 09:38:50|||||||||7
1731490740000|2024-11-13 09:39:00|5982.68|5981.98|5982.55|5981.85|5982.68|5981.98|5982.43|5981.73|80
1731490750000|2024-11-13 09:39:10|5982.43|5981.73|5982.43|5981.73|5982.55|5981.85|5982.43|5981.73|11
1731490770000|2024-11-13 09:39:30|||||||||3
1731490780000|2024-11-13 09:39:40|||||||||1
1731490820000|2024-11-13 09:40:20|5982.3|5981.6|5982.43|5981.73|5982.43|5981.73|5982.18|5981.48|42
1731490830000|2024-11-13 09:40:30|||||||||9
1731490840000|2024-11-13 09:40:40|5982.55|5981.85|5982.68|5981.98|5982.68|5981.98|5982.55|5981.85|3
1731490850000|2024-11-13 09:40:50|5982.93|5982.23|5982.68|5981.98|5982.93|5982.23|5982.68|5981.98|6
1731490860000|2024-11-13 09:41:00|5982.8|5982.1|5982.8|5982.1|5982.8|5982.1|5982.8|5982.1|0
1731490870000|2024-11-13 09:41:10|5982.93|5982.23|5982.68|5981.98|5982.93|5982.23|5982.68|5981.98|26
1731490880000|2024-11-13 09:41:20|5982.43|5981.73|5982.18|5981.48|5982.55|5981.85|5982.18|5981.48|39
1731490890000|2024-11-13 09:41:30|5981.93|5981.23|5982.05|5981.35|5982.05|5981.35|5981.93|5981.23|36
1731490900000|2024-11-13 09:41:40|5981.93|5981.23|5982.18|5981.48|5982.18|5981.48|5981.93|5981.23|23
1731490920000|2024-11-13 09:42:00|5982.43|5981.73|5982.43|5981.73|5982.68|5981.98|5982.43|5981.73|24
1731490940000|2024-11-13 09:42:20|5982.55|5981.85|5982.8|5982.1|5982.8|5982.1|5982.55|5981.85|6
1731490950000|2024-11-13 09:42:30|5982.93|5982.23|5982.93|5982.23|5982.93|5982.23|5982.93|5982.23|0
1731490960000|2024-11-13 09:42:40|5982.8|5982.1|5982.93|5982.23|5982.93|5982.23|5982.8|5982.1|60
1731490980000|2024-11-13 09:43:00|5982.68|5981.98|5982.68|5981.98|5982.93|5982.23|5982.68|5981.98|22
1731490990000|2024-11-13 09:43:10|5982.8|5982.1|5982.93|5982.23|5982.93|5982.23|5982.8|5982.1|54
1731491000000|2024-11-13 09:43:20|||||||||11
1731491010000|2024-11-13 09:43:30|5983.18|5982.48|5983.18|5982.48|5983.18|5982.48|5983.18|5982.48|24
1731491020000|2024-11-13 09:43:40|5983.43|5982.73|5983.43|5982.73|5983.43|5982.73|5983.43|5982.73|11
1731491030000|2024-11-13 09:43:50|5983.3|5982.6|5983.18|5982.48|5983.3|5982.6|5983.18|5982.48|37
1731491040000|2024-11-13 09:44:00|5983.3|5982.6|5983.18|5982.48|5983.3|5982.6|5983.18|5982.48|19
1731491050000|2024-11-13 09:44:10|5983.05|5982.35|5982.93|5982.23|5983.05|5982.35|5982.93|5982.23|2
1731491090000|2024-11-13 09:44:50|5983.05|5982.35|5983.18|5982.48|5983.18|5982.48|5982.93|5982.23|20
1731491110000|2024-11-13 09:45:10|5983.05|5982.35|5982.93|5982.23|5983.05|5982.35|5982.93|5982.23|11
1731491120000|2024-11-13 09:45:20|5982.68|5981.98|5982.68|5981.98|5982.68|5981.98|5982.68|5981.98|4
1731491130000|2024-11-13 09:45:30|5982.8|5982.1|5982.68|5981.98|5982.8|5982.1|5982.68|5981.98|12
1731491150000|2024-11-13 09:45:50|5982.55|5981.85|5982.55|5981.85|5982.68|5981.98|5982.43|5981.73|23
1731491160000|2024-11-13 09:46:00|5982.43|5981.73|5982.68|5981.98|5982.68|5981.98|5982.43|5981.73|13
1731491180000|2024-11-13 09:46:20|5982.55|5981.85|5982.43|5981.73|5982.55|5981.85|5982.43|5981.73|5
1731491190000|2024-11-13 09:46:30|5982.55|5981.85|5982.68|5981.98|5982.68|5981.98|5982.55|5981.85|19
1731491200000|2024-11-13 09:46:40|||||||||10
1731491220000|2024-11-13 09:47:00|5982.93|5982.23|5982.93|5982.23|5982.93|5982.23|5982.8|5982.1|43
1731491230000|2024-11-13 09:47:10|||||||||1
1731491240000|2024-11-13 09:47:20|5982.68|5981.98|5982.68|5981.98|5982.68|5981.98|5982.68|5981.98|7
1731491260000|2024-11-13 09:47:40|5982.8|5982.1|5982.93|5982.23|5982.93|5982.23|5982.68|5981.98|33
1731491270000|2024-11-13 09:47:50|5983.05|5982.35|5983.18|5982.48|5983.3|5982.6|5983.05|5982.35|44
1731491280000|2024-11-13 09:48:00|||||||||2
1731491290000|2024-11-13 09:48:10|5983.3|5982.6|5983.43|5982.73|5983.43|5982.73|5983.3|5982.6|31
1731491310000|2024-11-13 09:48:30|5983.68|5982.98|5983.68|5982.98|5983.68|5982.98|5983.68|5982.98|70
1731491320000|2024-11-13 09:48:40|5983.8|5983.1|5983.93|5983.23|5983.93|5983.23|5983.8|5983.1|62
1731491330000|2024-11-13 09:48:50|5983.8|5983.1|5983.93|5983.23|5983.93|5983.23|5983.8|5983.1|63
1731491340000|2024-11-13 09:49:00|||||||||11
1731491350000|2024-11-13 09:49:10|||||||||88
1731491360000|2024-11-13 09:49:20|5984.18|5983.48|5984.43|5983.73|5984.43|5983.73|5984.18|5983.48|82
1731491370000|2024-11-13 09:49:30|5984.3|5983.6|5984.43|5983.73|5984.43|5983.73|5984.3|5983.6|39
1731491380000|2024-11-13 09:49:40|||||||||8
1731491390000|2024-11-13 09:49:50|5984.18|5983.48|5984.43|5983.73|5984.43|5983.73|5984.18|5983.48|53
1731491400000|2024-11-13 09:50:00|5984.18|5983.48|5984.43|5983.73|5984.43|5983.73|5984.18|5983.48|46
1731491410000|2024-11-13 09:50:10|5984.18|5983.48|5984.43|5983.73|5984.43|5983.73|5984.18|5983.48|18
1731491420000|2024-11-13 09:50:20|5984.3|5983.6|5984.3|5983.6|5984.43|5983.73|5984.18|5983.48|11
1731491430000|2024-11-13 09:50:30|5984.43|5983.73|5984.43|5983.73|5984.43|5983.73|5984.43|5983.73|1
1731491440000|2024-11-13 09:50:40|5984.55|5983.85|5984.55|5983.85|5984.68|5983.98|5984.55|5983.85|18
1731491450000|2024-11-13 09:50:50|5984.68|5983.98|5984.68|5983.98|5984.68|5983.98|5984.55|5983.85|15
1731491460000|2024-11-13 09:51:00|5984.43|5983.73|5984.68|5983.98|5984.68|5983.98|5984.43|5983.73|34
1731491470000|2024-11-13 09:51:10|||||||||8
1731491480000|2024-11-13 09:51:20|5984.43|5983.73|5984.68|5983.98|5984.68|5983.98|5984.43|5983.73|30
1731491490000|2024-11-13 09:51:30|5984.43|5983.73|5984.43|5983.73|5984.55|5983.85|5984.43|5983.73|34
1731491500000|2024-11-13 09:51:40|||||||||44
1731491510000|2024-11-13 09:51:50|5984.3|5983.6|5984.43|5983.73|5984.43|5983.73|5984.3|5983.6|21
1731491520000|2024-11-13 09:52:00|5984.3|5983.6|5984.18|5983.48|5984.3|5983.6|5984.18|5983.48|9
1731491540000|2024-11-13 09:52:20|5984.05|5983.35|5984.18|5983.48|5984.18|5983.48|5984.05|5983.35|30
1731491550000|2024-11-13 09:52:30|5983.93|5983.23|5984.43|5983.73|5984.43|5983.73|5983.93|5983.23|49
1731491560000|2024-11-13 09:52:40|||||||||6
1731491570000|2024-11-13 09:52:50|5984.68|5983.98|5984.43|5983.73|5984.68|5983.98|5984.43|5983.73|84
1731491590000|2024-11-13 09:53:10|||||||||18
1731491610000|2024-11-13 09:53:30|||||||||40
1731491620000|2024-11-13 09:53:40|5984.55|5983.85|5984.68|5983.98|5984.68|5983.98|5984.55|5983.85|7
1731491630000|2024-11-13 09:53:50|||||||||2
1731491640000|2024-11-13 09:54:00|5984.55|5983.85|5983.93|5983.23|5984.55|5983.85|5983.93|5983.23|46
1731491650000|2024-11-13 09:54:10|5984.05|5983.35|5984.18|5983.48|5984.18|5983.48|5984.05|5983.35|36
1731491660000|2024-11-13 09:54:20|5984.05|5983.35|5983.93|5983.23|5984.18|5983.48|5983.93|5983.23|8
1731491670000|2024-11-13 09:54:30|||||||||6
1731491680000|2024-11-13 09:54:40|5984.05|5983.35|5984.18|5983.48|5984.18|5983.48|5983.93|5983.23|39
1731491690000|2024-11-13 09:54:50|||||||||2
1731491700000|2024-11-13 09:55:00|||||||||1
1731491710000|2024-11-13 09:55:10|||||||||10
1731491720000|2024-11-13 09:55:20|||||||||15
1731491730000|2024-11-13 09:55:30|5984.05|5983.35|5984.05|5983.35|5984.05|5983.35|5984.05|5983.35|16
1731491740000|2024-11-13 09:55:40|5983.93|5983.23|5983.93|5983.23|5984.05|5983.35|5983.93|5983.23|1
1731491760000|2024-11-13 09:56:00|||||||||3
1731491770000|2024-11-13 09:56:10|||||||||3
1731491780000|2024-11-13 09:56:20|5983.8|5983.1|5983.93|5983.23|5983.93|5983.23|5983.8|5983.1|13
1731491790000|2024-11-13 09:56:30|5983.8|5983.1|5983.8|5983.1|5983.93|5983.23|5983.68|5982.98|16
1731491800000|2024-11-13 09:56:40|5983.68|5982.98|5983.68|5982.98|5983.8|5983.1|5983.68|5982.98|3
1731491810000|2024-11-13 09:56:50|5983.8|5983.1|5983.93|5983.23|5983.93|5983.23|5983.68|5982.98|14
1731491820000|2024-11-13 09:57:00|5983.68|5982.98|5982.93|5982.23|5983.68|5982.98|5982.93|5982.23|64
1731491830000|2024-11-13 09:57:10|5983.05|5982.35|5983.18|5982.48|5983.18|5982.48|5983.05|5982.35|29
1731491840000|2024-11-13 09:57:20|5983.05|5982.35|5982.93|5982.23|5983.05|5982.35|5982.93|5982.23|10
1731491850000|2024-11-13 09:57:30|5982.68|5981.98|5982.68|5981.98|5982.68|5981.98|5982.68|5981.98|9
1731491860000|2024-11-13 09:57:40|5982.8|5982.1|5982.93|5982.23|5982.93|5982.23|5982.68|5981.98|16
1731491880000|2024-11-13 09:58:00|||||||||4
1731491890000|2024-11-13 09:58:10|5983.18|5982.48|5983.18|5982.48|5983.18|5982.48|5983.18|5982.48|22
1731491900000|2024-11-13 09:58:20|||||||||1
1731491910000|2024-11-13 09:58:30|5983.05|5982.35|5982.93|5982.23|5983.05|5982.35|5982.93|5982.23|3
1731491920000|2024-11-13 09:58:40|5983.05|5982.35|5982.93|5982.23|5983.05|5982.35|5982.93|5982.23|7
1731491930000|2024-11-13 09:58:50|5983.05|5982.35|5983.18|5982.48|5983.18|5982.48|5983.05|5982.35|17
1731491940000|2024-11-13 09:59:00|5983.3|5982.6|5983.43|5982.73|5983.43|5982.73|5983.18|5982.48|18
1731491950000|2024-11-13 09:59:10|||||||||1
1731491960000|2024-11-13 09:59:20|||||||||6
1731491970000|2024-11-13 09:59:30|||||||||1
1731491990000|2024-11-13 09:59:50|5983.55|5982.85|5983.55|5982.85|5983.55|5982.85|5983.55|5982.85|25
1731492000000|2024-11-13 10:00:00|5983.68|5982.98|5984.43|5983.73|5984.43|5983.73|5983.68|5982.98|60
1731492010000|2024-11-13 10:00:10|5984.3|5983.6|5984.43|5983.73|5984.68|5983.98|5984.3|5983.6|69
1731492020000|2024-11-13 10:00:20|5984.3|5983.6|5984.68|5983.98|5984.93|5984.23|5984.18|5983.48|191
1731492030000|2024-11-13 10:00:30|5984.8|5984.1|5984.43|5983.73|5985.18|5984.48|5984.43|5983.73|144
1731492040000|2024-11-13 10:00:40|5984.55|5983.85|5984.18|5983.48|5984.68|5983.98|5984.18|5983.48|126
1731492050000|2024-11-13 10:00:50|5983.93|5983.23|5983.93|5983.23|5983.93|5983.23|5983.93|5983.23|15
1731492060000|2024-11-13 10:01:00|5984.05|5983.35|5983.43|5982.73|5984.18|5983.48|5983.43|5982.73|97
1731492070000|2024-11-13 10:01:10|5983.55|5982.85|5983.68|5982.98|5983.68|5982.98|5983.43|5982.73|18
1731492080000|2024-11-13 10:01:20|5983.55|5982.85|5983.18|5982.48|5983.55|5982.85|5983.18|5982.48|73
1731492090000|2024-11-13 10:01:30|5983.3|5982.6|5983.18|5982.48|5983.43|5982.73|5983.18|5982.48|32
1731492100000|2024-11-13 10:01:40|5983.43|5982.73|5983.43|5982.73|5983.43|5982.73|5983.43|5982.73|11
1731492110000|2024-11-13 10:01:50|5983.3|5982.6|5983.05|5982.35|5983.3|5982.6|5982.93|5982.23|28
1731492120000|2024-11-13 10:02:00|5983.18|5982.48|5983.05|5982.35|5983.18|5982.48|5982.93|5982.23|36
1731492130000|2024-11-13 10:02:10|5982.93|5982.23|5982.93|5982.23|5983.18|5982.48|5982.93|5982.23|9
1731492140000|2024-11-13 10:02:20|5983.05|5982.35|5982.43|5981.73|5983.05|5982.35|5982.43|5981.73|38
1731492150000|2024-11-13 10:02:30|5982.3|5981.6|5982.18|5981.48|5982.3|5981.6|5982.18|5981.48|52
1731492160000|2024-11-13 10:02:40|5982.05|5981.35|5982.68|5981.98|5982.68|5981.98|5982.05|5981.35|71
1731492170000|2024-11-13 10:02:50|5982.55|5981.85|5982.18|5981.48|5982.55|5981.85|5982.18|5981.48|29
1731492180000|2024-11-13 10:03:00|5982.3|5981.6|5982.43|5981.73|5982.43|5981.73|5982.3|5981.6|26
1731492190000|2024-11-13 10:03:10|||||||||1
1731492200000|2024-11-13 10:03:20|5982.3|5981.6|5982.3|5981.6|5982.3|5981.6|5982.18|5981.48|13
1731492210000|2024-11-13 10:03:30|5982.43|5981.73|5982.68|5981.98|5982.68|5981.98|5982.43|5981.73|9
1731492220000|2024-11-13 10:03:40|5982.55|5981.85|5982.43|5981.73|5982.55|5981.85|5982.43|5981.73|10
1731492230000|2024-11-13 10:03:50|5982.55|5981.85|5982.93|5982.23|5982.93|5982.23|5982.55|5981.85|29
1731492240000|2024-11-13 10:04:00|5982.8|5982.1|5982.8|5982.1|5982.8|5982.1|5982.68|5981.98|3
1731492250000|2024-11-13 10:04:10|5982.93|5982.23|5983.18|5982.48|5983.3|5982.6|5982.93|5982.23|55
1731492260000|2024-11-13 10:04:20|5983.3|5982.6|5983.43|5982.73|5983.43|5982.73|5983.18|5982.48|13
1731492270000|2024-11-13 10:04:30|5983.3|5982.6|5983.18|5982.48|5983.3|5982.6|5983.18|5982.48|6
1731492280000|2024-11-13 10:04:40|5982.93|5982.23|5983.18|5982.48|5983.18|5982.48|5982.93|5982.23|24
1731492290000|2024-11-13 10:04:50|5983.3|5982.6|5983.43|5982.73|5983.43|5982.73|5983.05|5982.35|52
1731492300000|2024-11-13 10:05:00|5983.55|5982.85|5983.93|5983.23|5983.93|5983.23|5983.43|5982.73|31
1731492310000|2024-11-13 10:05:10|5983.8|5983.1|5983.43|5982.73|5983.93|5983.23|5983.43|5982.73|66
1731492320000|2024-11-13 10:05:20|5983.3|5982.6|5983.18|5982.48|5983.43|5982.73|5983.18|5982.48|10
1731492330000|2024-11-13 10:05:30|5982.93|5982.23|5983.18|5982.48|5983.18|5982.48|5982.93|5982.23|34
1731492340000|2024-11-13 10:05:40|5983.05|5982.35|5982.93|5982.23|5983.05|5982.35|5982.93|5982.23|7
1731492360000|2024-11-13 10:06:00|5983.05|5982.35|5982.93|5982.23|5983.05|5982.35|5982.93|5982.23|6
1731492370000|2024-11-13 10:06:10|5982.68|5981.98|5982.68|5981.98|5982.68|5981.98|5982.68|5981.98|17
1731492380000|2024-11-13 10:06:20|5982.8|5982.1|5983.18|5982.48|5983.18|5982.48|5982.68|5981.98|14
1731492390000|2024-11-13 10:06:30|5983.05|5982.35|5983.18|5982.48|5983.18|5982.48|5982.93|5982.23|5
1731492400000|2024-11-13 10:06:40|||||||||7
1731492410000|2024-11-13 10:06:50|5982.93|5982.23|5982.93|5982.23|5982.93|5982.23|5982.93|5982.23|41
1731492420000|2024-11-13 10:07:00|||||||||7
1731492430000|2024-11-13 10:07:10|||||||||10
1731492440000|2024-11-13 10:07:20|5982.8|5982.1|5982.68|5981.98|5982.8|5982.1|5982.68|5981.98|10
1731492450000|2024-11-13 10:07:30|||||||||7
1731492460000|2024-11-13 10:07:40|5982.55|5981.85|5982.43|5981.73|5982.55|5981.85|5982.43|5981.73|9
1731492470000|2024-11-13 10:07:50|5982.18|5981.48|5982.18|5981.48|5982.18|5981.48|5982.18|5981.48|49
1731492480000|2024-11-13 10:08:00|5982.3|5981.6|5982.18|5981.48|5982.3|5981.6|5982.18|5981.48|16
1731492490000|2024-11-13 10:08:10|5982.05|5981.35|5981.93|5981.23|5982.05|5981.35|5981.93|5981.23|30
1731492500000|2024-11-13 10:08:20|5982.18|5981.48|5982.18|5981.48|5982.18|5981.48|5982.05|5981.35|17
1731492510000|2024-11-13 10:08:30|5982.05|5981.35|5982.18|5981.48|5982.18|5981.48|5982.05|5981.35|5
1731492520000|2024-11-13 10:08:40|5982.3|5981.6|5982.18|5981.48|5982.3|5981.6|5982.18|5981.48|46
1731492530000|2024-11-13 10:08:50|5982.3|5981.6|5982.18|5981.48|5982.43|5981.73|5982.18|5981.48|16
1731492540000|2024-11-13 10:09:00|5981.93|5981.23|5981.93|5981.23|5982.18|5981.48|5981.93|5981.23|57
1731492550000|2024-11-13 10:09:10|5982.05|5981.35|5982.05|5981.35|5982.18|5981.48|5981.93|5981.23|8
1731492560000|2024-11-13 10:09:20|5981.93|5981.23|5981.93|5981.23|5982.18|5981.48|5981.93|5981.23|26
1731492580000|2024-11-13 10:09:40|5981.68|5980.98|5981.68|5980.98|5981.8|5981.1|5981.68|5980.98|21
1731492590000|2024-11-13 10:09:50|5981.8|5981.1|5982.18|5981.48|5982.18|5981.48|5981.8|5981.1|22
1731492600000|2024-11-13 10:10:00|5982.43|5981.73|5981.68|5980.98|5982.43|5981.73|5981.68|5980.98|56
1731492610000|2024-11-13 10:10:10|||||||||12
1731492620000|2024-11-13 10:10:20|5981.43|5980.73|5981.43|5980.73|5981.43|5980.73|5981.43|5980.73|71
1731492630000|2024-11-13 10:10:30|5981.18|5980.48|5981.18|5980.48|5981.43|5980.73|5981.18|5980.48|74
1731492640000|2024-11-13 10:10:40|5981.43|5980.73|5981.43|5980.73|5981.43|5980.73|5981.43|5980.73|11
1731492650000|2024-11-13 10:10:50|5981.68|5980.98|5981.68|5980.98|5981.68|5980.98|5981.68|5980.98|43
1731492660000|2024-11-13 10:11:00|5981.8|5981.1|5981.68|5980.98|5981.93|5981.23|5981.68|5980.98|16
1731492670000|2024-11-13 10:11:10|||||||||6
1731492680000|2024-11-13 10:11:20|||||||||2
1731492700000|2024-11-13 10:11:40|5981.55|5980.85|5981.43|5980.73|5981.55|5980.85|5981.3|5980.6|37
1731492710000|2024-11-13 10:11:50|5981.3|5980.6|5980.93|5980.23|5981.3|5980.6|5980.93|5980.23|15
1731492720000|2024-11-13 10:12:00|5980.68|5979.98|5980.93|5980.23|5980.93|5980.23|5980.68|5979.98|25
1731492730000|2024-11-13 10:12:10|5980.8|5980.1|5980.68|5979.98|5980.8|5980.1|5980.68|5979.98|18
1731492740000|2024-11-13 10:12:20|5980.8|5980.1|5980.93|5980.23|5980.93|5980.23|5980.8|5980.1|13
1731492750000|2024-11-13 10:12:30|5981.18|5980.48|5980.93|5980.23|5981.18|5980.48|5980.93|5980.23|22
1731492760000|2024-11-13 10:12:40|5981.05|5980.35|5980.93|5980.23|5981.05|5980.35|5980.93|5980.23|7
1731492770000|2024-11-13 10:12:50|||||||||2
1731492780000|2024-11-13 10:13:00|5981.05|5980.35|5981.18|5980.48|5981.18|5980.48|5980.93|5980.23|42
1731492800000|2024-11-13 10:13:20|5981.3|5980.6|5981.05|5980.35|5981.43|5980.73|5980.93|5980.23|57
1731492810000|2024-11-13 10:13:30|5981.18|5980.48|5981.18|5980.48|5981.18|5980.48|5981.18|5980.48|7
1731492820000|2024-11-13 10:13:40|5981.3|5980.6|5981.18|5980.48|5981.3|5980.6|5981.05|5980.35|24
1731492830000|2024-11-13 10:13:50|5981.43|5980.73|5981.3|5980.6|5981.43|5980.73|5981.18|5980.48|22
1731492840000|2024-11-13 10:14:00|5981.43|5980.73|5981.18|5980.48|5981.43|5980.73|5981.18|5980.48|3
1731492850000|2024-11-13 10:14:10|5981.05|5980.35|5981.43|5980.73|5981.43|5980.73|5981.05|5980.35|24
1731492860000|2024-11-13 10:14:20|5981.18|5980.48|5981.43|5980.73|5981.43|5980.73|5981.18|5980.48|54
1731492870000|2024-11-13 10:14:30|5981.55|5980.85|5981.68|5980.98|5981.68|5980.98|5981.55|5980.85|56
1731492880000|2024-11-13 10:14:40|5981.55|5980.85|5981.68|5980.98|5981.68|5980.98|5981.55|5980.85|8
1731492890000|2024-11-13 10:14:50|5981.55|5980.85|5981.43|5980.73|5981.68|5980.98|5981.43|5980.73|3
1731492900000|2024-11-13 10:15:00|5981.18|5980.48|5981.18|5980.48|5981.3|5980.6|5981.18|5980.48|38
1731492910000|2024-11-13 10:15:10|5981.3|5980.6|5980.93|5980.23|5981.3|5980.6|5980.93|5980.23|11
1731492920000|2024-11-13 10:15:20|5980.8|5980.1|5980.93|5980.23|5980.93|5980.23|5980.68|5979.98|17
1731492930000|2024-11-13 10:15:30|5980.8|5980.1|5980.93|5980.23|5980.93|5980.23|5980.8|5980.1|9
1731492940000|2024-11-13 10:15:40|5980.8|5980.1|5980.93|5980.23|5980.93|5980.23|5980.8|5980.1|6
1731492950000|2024-11-13 10:15:50|5980.68|5979.98|5980.68|5979.98|5980.68|5979.98|5980.68|5979.98|30
1731492980000|2024-11-13 10:16:20|5980.8|5980.1|5980.68|5979.98|5980.93|5980.23|5980.68|5979.98|26
1731492990000|2024-11-13 10:16:30|||||||||10
1731493000000|2024-11-13 10:16:40|5980.8|5980.1|5980.93|5980.23|5980.93|5980.23|5980.68|5979.98|20
1731493010000|2024-11-13 10:16:50|5980.8|5980.1|5980.55|5979.85|5980.8|5980.1|5980.43|5979.73|19
1731493020000|2024-11-13 10:17:00|5980.68|5979.98|5980.68|5979.98|5980.68|5979.98|5980.43|5979.73|26
1731493030000|2024-11-13 10:17:10|5980.55|5979.85|5980.43|5979.73|5980.55|5979.85|5980.43|5979.73|9
1731493040000|2024-11-13 10:17:20|5980.68|5979.98|5980.68|5979.98|5980.68|5979.98|5980.68|5979.98|5
1731493050000|2024-11-13 10:17:30|5980.43|5979.73|5980.43|5979.73|5980.43|5979.73|5980.43|5979.73|34
1731493060000|2024-11-13 10:17:40|5980.55|5979.85|5980.55|5979.85|5980.55|5979.85|5980.43|5979.73|28
1731493070000|2024-11-13 10:17:50|5980.68|5979.98|5980.43|5979.73|5980.68|5979.98|5980.43|5979.73|12
1731493080000|2024-11-13 10:18:00|5980.55|5979.85|5980.43|5979.73|5980.55|5979.85|5980.43|5979.73|47
1731493090000|2024-11-13 10:18:10|||||||||2
1731493100000|2024-11-13 10:18:20|5980.68|5979.98|5980.68|5979.98|5980.68|5979.98|5980.68|5979.98|22
1731493110000|2024-11-13 10:18:30|5980.8|5980.1|5980.68|5979.98|5980.93|5980.23|5980.68|5979.98|17
1731493120000|2024-11-13 10:18:40|5980.8|5980.1|5980.93|5980.23|5980.93|5980.23|5980.68|5979.98|8
1731493130000|2024-11-13 10:18:50|5980.68|5979.98|5980.43|5979.73|5980.68|5979.98|5980.43|5979.73|14
1731493140000|2024-11-13 10:19:00|5980.55|5979.85|5980.43|5979.73|5980.55|5979.85|5980.43|5979.73|26
1731493160000|2024-11-13 10:19:20|5980.18|5979.48|5980.18|5979.48|5980.18|5979.48|5980.18|5979.48|34
1731493170000|2024-11-13 10:19:30|||||||||5
1731493180000|2024-11-13 10:19:40|||||||||13
1731493190000|2024-11-13 10:19:50|5980.05|5979.35|5980.18|5979.48|5980.18|5979.48|5979.93|5979.23|31
1731493200000|2024-11-13 10:20:00|5980.43|5979.73|5980.43|5979.73|5980.55|5979.85|5980.3|5979.6|65
1731493210000|2024-11-13 10:20:10|5980.3|5979.6|5980.18|5979.48|5980.43|5979.73|5980.18|5979.48|20
1731493220000|2024-11-13 10:20:20|5980.05|5979.35|5979.93|5979.23|5980.05|5979.35|5979.93|5979.23|7
1731493230000|2024-11-13 10:20:30|5980.05|5979.35|5979.93|5979.23|5980.18|5979.48|5979.68|5978.98|42
1731493240000|2024-11-13 10:20:40|5979.68|5978.98|5979.68|5978.98|5979.93|5979.23|5979.68|5978.98|11
1731493260000|2024-11-13 10:21:00|5979.93|5979.23|5979.68|5978.98|5979.93|5979.23|5979.68|5978.98|17
1731493270000|2024-11-13 10:21:10|5979.8|5979.1|5979.68|5978.98|5979.8|5979.1|5979.68|5978.98|17
1731493280000|2024-11-13 10:21:20|5979.8|5979.1|5979.93|5979.23|5979.93|5979.23|5979.8|5979.1|10
1731493290000|2024-11-13 10:21:30|5979.68|5978.98|5979.43|5978.73|5979.68|5978.98|5979.43|5978.73|22
1731493300000|2024-11-13 10:21:40|5979.55|5978.85|5979.68|5978.98|5979.68|5978.98|5979.55|5978.85|12
1731493310000|2024-11-13 10:21:50|5979.8|5979.1|5979.68|5978.98|5979.8|5979.1|5979.68|5978.98|16
1731493320000|2024-11-13 10:22:00|5979.8|5979.1|5979.68|5978.98|5979.8|5979.1|5979.68|5978.98|7
1731493330000|2024-11-13 10:22:10|5979.43|5978.73|5979.18|5978.48|5979.43|5978.73|5979.18|5978.48|47
1731493340000|2024-11-13 10:22:20|5979.3|5978.6|5979.18|5978.48|5979.43|5978.73|5979.18|5978.48|21
1731493350000|2024-11-13 10:22:30|5979.3|5978.6|5979.18|5978.48|5979.3|5978.6|5979.18|5978.48|11
1731493360000|2024-11-13 10:22:40|5979.3|5978.6|5979.18|5978.48|5979.43|5978.73|5979.18|5978.48|32
1731493370000|2024-11-13 10:22:50|||||||||1
1731493380000|2024-11-13 10:23:00|5979.43|5978.73|5979.3|5978.6|5979.43|5978.73|5979.3|5978.6|16
1731493390000|2024-11-13 10:23:10|5979.18|5978.48|5979.18|5978.48|5979.3|5978.6|5979.18|5978.48|14
1731493400000|2024-11-13 10:23:20|5979.3|5978.6|5979.18|5978.48|5979.43|5978.73|5979.18|5978.48|7
1731493410000|2024-11-13 10:23:30|5979.3|5978.6|5979.43|5978.73|5979.43|5978.73|5979.18|5978.48|19
1731493420000|2024-11-13 10:23:40|5979.3|5978.6|5979.43|5978.73|5979.43|5978.73|5979.18|5978.48|6
1731493430000|2024-11-13 10:23:50|5979.3|5978.6|5979.18|5978.48|5979.3|5978.6|5979.18|5978.48|3
1731493440000|2024-11-13 10:24:00|5979.3|5978.6|5979.43|5978.73|5979.43|5978.73|5979.18|5978.48|17
1731493450000|2024-11-13 10:24:10|||||||||4
1731493470000|2024-11-13 10:24:30|||||||||2
1731493480000|2024-11-13 10:24:40|5979.55|5978.85|5979.43|5978.73|5979.68|5978.98|5979.43|5978.73|35
1731493490000|2024-11-13 10:24:50|5979.68|5978.98|5979.43|5978.73|5979.68|5978.98|5979.43|5978.73|23
1731493500000|2024-11-13 10:25:00|||||||||1
1731493520000|2024-11-13 10:25:20|||||||||1
1731493530000|2024-11-13 10:25:30|5979.55|5978.85|5979.68|5978.98|5979.68|5978.98|5979.43|5978.73|32
1731493540000|2024-11-13 10:25:40|||||||||17
1731493550000|2024-11-13 10:25:50|5979.43|5978.73|5979.68|5978.98|5979.68|5978.98|5979.43|5978.73|20
1731493560000|2024-11-13 10:26:00|5979.55|5978.85|5979.43|5978.73|5979.68|5978.98|5979.43|5978.73|39
1731493570000|2024-11-13 10:26:10|5979.18|5978.48|5979.68|5978.98|5979.68|5978.98|5979.18|5978.48|107
1731493590000|2024-11-13 10:26:30|5979.8|5979.1|5979.93|5979.23|5979.93|5979.23|5979.8|5979.1|28
1731493600000|2024-11-13 10:26:40|5979.8|5979.1|5979.93|5979.23|5979.93|5979.23|5979.8|5979.1|5
1731493610000|2024-11-13 10:26:50|5979.8|5979.1|5979.93|5979.23|5979.93|5979.23|5979.68|5978.98|24
1731493620000|2024-11-13 10:27:00|5980.18|5979.48|5980.05|5979.35|5980.18|5979.48|5979.93|5979.23|182
1731493630000|2024-11-13 10:27:10|5980.18|5979.48|5980.18|5979.48|5980.18|5979.48|5980.18|5979.48|0
1731493640000|2024-11-13 10:27:20|5980.43|5979.73|5980.18|5979.48|5980.43|5979.73|5980.18|5979.48|85
1731493650000|2024-11-13 10:27:30|5979.93|5979.23|5979.93|5979.23|5979.93|5979.23|5979.93|5979.23|4
1731493660000|2024-11-13 10:27:40|||||||||6
1731493670000|2024-11-13 10:27:50|5980.05|5979.35|5979.93|5979.23|5980.18|5979.48|5979.93|5979.23|24
1731493680000|2024-11-13 10:28:00|5980.18|5979.48|5980.43|5979.73|5980.43|5979.73|5980.18|5979.48|21
1731493690000|2024-11-13 10:28:10|5980.3|5979.6|5980.18|5979.48|5980.3|5979.6|5980.18|5979.48|4
1731493700000|2024-11-13 10:28:20|||||||||19
1731493710000|2024-11-13 10:28:30|||||||||26
1731493720000|2024-11-13 10:28:40|5979.93|5979.23|5980.05|5979.35|5980.05|5979.35|5979.93|5979.23|16
1731493730000|2024-11-13 10:28:50|5979.93|5979.23|5979.93|5979.23|5980.05|5979.35|5979.93|5979.23|7
1731493740000|2024-11-13 10:29:00|5980.05|5979.35|5980.18|5979.48|5980.18|5979.48|5979.93|5979.23|12
1731493750000|2024-11-13 10:29:10|||||||||1
1731493760000|2024-11-13 10:29:20|||||||||3
1731493770000|2024-11-13 10:29:30|5979.93|5979.23|5979.93|5979.23|5979.93|5979.23|5979.93|5979.23|6
1731493800000|2024-11-13 10:30:00|5979.68|5978.98|5979.43|5978.73|5979.68|5978.98|5979.43|5978.73|43
1731493810000|2024-11-13 10:30:10|5979.18|5978.48|5979.18|5978.48|5979.18|5978.48|5979.18|5978.48|20
1731493820000|2024-11-13 10:30:20|||||||||2
1731493830000|2024-11-13 10:30:30|5979.43|5978.73|5979.43|5978.73|5979.43|5978.73|5979.43|5978.73|66
1731493850000|2024-11-13 10:30:50|5979.18|5978.48|5979.18|5978.48|5979.18|5978.48|5979.05|5978.35|31
1731493860000|2024-11-13 10:31:00|||||||||1
1731493870000|2024-11-13 10:31:10|5979.3|5978.6|5979.18|5978.48|5979.3|5978.6|5979.18|5978.48|9
1731493880000|2024-11-13 10:31:20|5979.3|5978.6|5979.3|5978.6|5979.3|5978.6|5979.3|5978.6|11
1731493890000|2024-11-13 10:31:30|5979.18|5978.48|5979.18|5978.48|5979.18|5978.48|5979.18|5978.48|7
1731493900000|2024-11-13 10:31:40|5979.3|5978.6|5979.43|5978.73|5979.43|5978.73|5979.3|5978.6|1
1731493910000|2024-11-13 10:31:50|5979.55|5978.85|5979.43|5978.73|5979.55|5978.85|5979.43|5978.73|24
1731493920000|2024-11-13 10:32:00|5979.55|5978.85|5979.55|5978.85|5979.68|5978.98|5979.43|5978.73|28
1731493930000|2024-11-13 10:32:10|5979.43|5978.73|5979.93|5979.23|5979.93|5979.23|5979.43|5978.73|5
1731493940000|2024-11-13 10:32:20|||||||||16
1731493950000|2024-11-13 10:32:30|5980.05|5979.35|5980.18|5979.48|5980.18|5979.48|5980.05|5979.35|1
1731493960000|2024-11-13 10:32:40|5980.43|5979.73|5980.43|5979.73|5980.43|5979.73|5980.43|5979.73|37
1731493970000|2024-11-13 10:32:50|5980.18|5979.48|5980.18|5979.48|5980.18|5979.48|5980.18|5979.48|58
1731493980000|2024-11-13 10:33:00|5980.05|5979.35|5980.18|5979.48|5980.18|5979.48|5979.93|5979.23|14
1731494000000|2024-11-13 10:33:20|5980.05|5979.35|5979.68|5978.98|5980.18|5979.48|5979.68|5978.98|32
1731494010000|2024-11-13 10:33:30|||||||||25
1731494020000|2024-11-13 10:33:40|5979.8|5979.1|5979.93|5979.23|5979.93|5979.23|5979.68|5978.98|9
1731494030000|2024-11-13 10:33:50|5979.68|5978.98|5979.8|5979.1|5979.8|5979.1|5979.68|5978.98|3
1731494040000|2024-11-13 10:34:00|5979.93|5979.23|5979.93|5979.23|5979.93|5979.23|5979.93|5979.23|0
1731494050000|2024-11-13 10:34:10|5979.8|5979.1|5979.93|5979.23|5979.93|5979.23|5979.68|5978.98|15
1731494060000|2024-11-13 10:34:20|5979.68|5978.98|5979.8|5979.1|5979.8|5979.1|5979.68|5978.98|15
1731494070000|2024-11-13 10:34:30|5979.93|5979.23|5979.68|5978.98|5979.93|5979.23|5979.68|5978.98|24
1731494080000|2024-11-13 10:34:40|5979.8|5979.1|5980.05|5979.35|5980.05|5979.35|5979.68|5978.98|24
1731494090000|2024-11-13 10:34:50|5980.18|5979.48|5980.18|5979.48|5980.18|5979.48|5980.18|5979.48|0
1731494100000|2024-11-13 10:35:00|5980.05|5979.35|5979.68|5978.98|5980.05|5979.35|5979.68|5978.98|40
1731494110000|2024-11-13 10:35:10|5979.8|5979.1|5979.68|5978.98|5979.93|5979.23|5979.68|5978.98|42
1731494130000|2024-11-13 10:35:30|5979.43|5978.73|5979.68|5978.98|5979.68|5978.98|5979.43|5978.73|15
1731494140000|2024-11-13 10:35:40|||||||||2
1731494150000|2024-11-13 10:35:50|5979.55|5978.85|5979.43|5978.73|5979.55|5978.85|5979.43|5978.73|5
1731494160000|2024-11-13 10:36:00|5979.18|5978.48|5979.18|5978.48|5979.18|5978.48|5979.18|5978.48|9
1731494170000|2024-11-13 10:36:10|||||||||2
1731494180000|2024-11-13 10:36:20|5979.05|5978.35|5979.18|5978.48|5979.18|5978.48|5978.93|5978.23|30
1731494190000|2024-11-13 10:36:30|5979.05|5978.35|5979.18|5978.48|5979.18|5978.48|5979.05|5978.35|0
1731494200000|2024-11-13 10:36:40|5979.43|5978.73|5979.43|5978.73|5979.43|5978.73|5979.43|5978.73|25
1731494210000|2024-11-13 10:36:50|5979.18|5978.48|5979.43|5978.73|5979.43|5978.73|5979.18|5978.48|7
1731494220000|2024-11-13 10:37:00|5979.3|5978.6|5979.3|5978.6|5979.3|5978.6|5979.18|5978.48|19
1731494230000|2024-11-13 10:37:10|5979.18|5978.48|5979.68|5978.98|5979.68|5978.98|5979.18|5978.48|22
1731494250000|2024-11-13 10:37:30|5979.43|5978.73|5979.43|5978.73|5979.43|5978.73|5979.43|5978.73|22
1731494260000|2024-11-13 10:37:40|5979.55|5978.85|5979.93|5979.23|5979.93|5979.23|5979.43|5978.73|35
1731494270000|2024-11-13 10:37:50|5979.8|5979.1|5979.8|5979.1|5979.8|5979.1|5979.68|5978.98|8
1731494280000|2024-11-13 10:38:00|5979.68|5978.98|5979.68|5978.98|5979.68|5978.98|5979.68|5978.98|0
1731494290000|2024-11-13 10:38:10|5979.55|5978.85|5979.43|5978.73|5979.68|5978.98|5979.43|5978.73|15
1731494300000|2024-11-13 10:38:20|||||||||6
1731494320000|2024-11-13 10:38:40|5979.3|5978.6|5978.93|5978.23|5979.3|5978.6|5978.93|5978.23|47
1731494330000|2024-11-13 10:38:50|5979.05|5978.35|5979.18|5978.48|5979.18|5978.48|5979.05|5978.35|14
1731494340000|2024-11-13 10:39:00|5979.3|5978.6|5979.18|5978.48|5979.43|5978.73|5979.18|5978.48|28
1731494350000|2024-11-13 10:39:10|5979.3|5978.6|5979.18|5978.48|5979.3|5978.6|5979.18|5978.48|14
1731494360000|2024-11-13 10:39:20|5979.05|5978.35|5978.68|5977.98|5979.05|5978.35|5978.68|5977.98|9
1731494370000|2024-11-13 10:39:30|5978.8|5978.1|5978.93|5978.23|5978.93|5978.23|5978.8|5978.1|9
1731494380000|2024-11-13 10:39:40|||||||||1
1731494390000|2024-11-13 10:39:50|5978.8|5978.1|5978.8|5978.1|5978.8|5978.1|5978.8|5978.1|1
1731494400000|2024-11-13 10:40:00|5978.68|5977.98|5978.93|5978.23|5979.05|5978.35|5978.68|5977.98|18
1731494410000|2024-11-13 10:40:10|5979.18|5978.48|5979.18|5978.48|5979.18|5978.48|5979.18|5978.48|6
1731494420000|2024-11-13 10:40:20|5979.05|5978.35|5979.18|5978.48|5979.18|5978.48|5978.93|5978.23|22
1731494430000|2024-11-13 10:40:30|5979.05|5978.35|5978.68|5977.98|5979.05|5978.35|5978.68|5977.98|15
1731494440000|2024-11-13 10:40:40|5978.43|5977.73|5978.18|5977.48|5978.43|5977.73|5978.18|5977.48|55
1731494450000|2024-11-13 10:40:50|5978.05|5977.35|5977.68|5976.98|5978.05|5977.35|5977.68|5976.98|46
1731494460000|2024-11-13 10:41:00|||||||||16
1731494470000|2024-11-13 10:41:10|5977.8|5977.1|5977.8|5977.1|5977.93|5977.23|5977.68|5976.98|85
1731494480000|2024-11-13 10:41:20|5977.68|5976.98|5977.93|5977.23|5977.93|5977.23|5977.68|5976.98|11
1731494490000|2024-11-13 10:41:30|||||||||4
1731494500000|2024-11-13 10:41:40|5977.8|5977.1|5977.68|5976.98|5977.8|5977.1|5977.68|5976.98|14
1731494510000|2024-11-13 10:41:50|5977.93|5977.23|5977.93|5977.23|5977.93|5977.23|5977.8|5977.1|21
1731494520000|2024-11-13 10:42:00|5978.18|5977.48|5978.18|5977.48|5978.18|5977.48|5978.18|5977.48|22
1731494530000|2024-11-13 10:42:10|5978.05|5977.35|5977.93|5977.23|5978.05|5977.35|5977.93|5977.23|9
1731494540000|2024-11-13 10:42:20|5978.18|5977.48|5978.18|5977.48|5978.18|5977.48|5978.05|5977.35|24
1731494550000|2024-11-13 10:42:30|5978.05|5977.35|5978.05|5977.35|5978.18|5977.48|5977.93|5977.23|10
1731494560000|2024-11-13 10:42:40|5977.93|5977.23|5978.18|5977.48|5978.18|5977.48|5977.93|5977.23|13
1731494570000|2024-11-13 10:42:50|||||||||1
1731494580000|2024-11-13 10:43:00|5978.05|5977.35|5977.8|5977.1|5978.05|5977.35|5977.68|5976.98|27
1731494590000|2024-11-13 10:43:10|5977.68|5976.98|5977.93|5977.23|5977.93|5977.23|5977.43|5976.73|9
1731494600000|2024-11-13 10:43:20|||||||||1
1731494610000|2024-11-13 10:43:30|5977.8|5977.1|5977.8|5977.1|5977.8|5977.1|5977.8|5977.1|10
1731494620000|2024-11-13 10:43:40|5977.68|5976.98|5977.68|5976.98|5977.68|5976.98|5977.68|5976.98|13
1731494640000|2024-11-13 10:44:00|5977.8|5977.1|5977.93|5977.23|5977.93|5977.23|5977.8|5977.1|20
1731494650000|2024-11-13 10:44:10|5977.68|5976.98|5977.93|5977.23|5977.93|5977.23|5977.68|5976.98|34
1731494660000|2024-11-13 10:44:20|5977.68|5976.98|5977.93|5977.23|5977.93|5977.23|5977.68|5976.98|14
1731494670000|2024-11-13 10:44:30|5977.8|5977.1|5977.68|5976.98|5977.8|5977.1|5977.68|5976.98|12
1731494680000|2024-11-13 10:44:40|5977.93|5977.23|5977.68|5976.98|5977.93|5977.23|5977.68|5976.98|12
1731494690000|2024-11-13 10:44:50|||||||||9
1731494700000|2024-11-13 10:45:00|5977.8|5977.1|5977.68|5976.98|5977.8|5977.1|5977.68|5976.98|15
1731494710000|2024-11-13 10:45:10|||||||||1
1731494720000|2024-11-13 10:45:20|5977.55|5976.85|5977.43|5976.73|5977.68|5976.98|5977.43|5976.73|39
1731494730000|2024-11-13 10:45:30|5977.55|5976.85|5977.43|5976.73|5977.55|5976.85|5977.43|5976.73|11
1731494740000|2024-11-13 10:45:40|5977.68|5976.98|5977.55|5976.85|5977.68|5976.98|5977.55|5976.85|9
1731494750000|2024-11-13 10:45:50|5977.68|5976.98|5977.43|5976.73|5977.68|5976.98|5977.43|5976.73|14
1731494760000|2024-11-13 10:46:00|5977.55|5976.85|5977.93|5977.23|5977.93|5977.23|5977.43|5976.73|13
1731494770000|2024-11-13 10:46:10|5977.8|5977.1|5977.93|5977.23|5977.93|5977.23|5977.68|5976.98|20
1731494780000|2024-11-13 10:46:20|5977.8|5977.1|5977.68|5976.98|5977.93|5977.23|5977.68|5976.98|25
1731494790000|2024-11-13 10:46:30|||||||||5
1731494800000|2024-11-13 10:46:40|5977.93|5977.23|5977.93|5977.23|5977.93|5977.23|5977.93|5977.23|7
1731494810000|2024-11-13 10:46:50|5977.68|5976.98|5977.68|5976.98|5977.68|5976.98|5977.68|5976.98|9
1731494820000|2024-11-13 10:47:00|||||||||6
1731494830000|2024-11-13 10:47:10|5977.55|5976.85|5977.43|5976.73|5977.55|5976.85|5977.43|5976.73|15
1731494840000|2024-11-13 10:47:20|5977.18|5976.48|5977.18|5976.48|5977.18|5976.48|5977.18|5976.48|29
1731494850000|2024-11-13 10:47:30|5977.05|5976.35|5977.18|5976.48|5977.18|5976.48|5977.05|5976.35|35
1731494860000|2024-11-13 10:47:40|5976.93|5976.23|5976.93|5976.23|5976.93|5976.23|5976.93|5976.23|14
1731494870000|2024-11-13 10:47:50|5977.05|5976.35|5976.93|5976.23|5977.18|5976.48|5976.93|5976.23|22
1731494880000|2024-11-13 10:48:00|5977.05|5976.35|5976.93|5976.23|5977.05|5976.35|5976.93|5976.23|11
1731494890000|2024-11-13 10:48:10|||||||||4
1731494900000|2024-11-13 10:48:20|||||||||15
1731494910000|2024-11-13 10:48:30|5976.68|5975.98|5976.8|5976.1|5976.93|5976.23|5976.68|5975.98|33
1731494920000|2024-11-13 10:48:40|5976.68|5975.98|5976.8|5976.1|5976.8|5976.1|5976.68|5975.98|31
1731494930000|2024-11-13 10:48:50|5976.68|5975.98|5977.18|5976.48|5977.18|5976.48|5976.68|5975.98|26
1731494940000|2024-11-13 10:49:00|5977.3|5976.6|5977.43|5976.73|5977.43|5976.73|5977.3|5976.6|22
1731494950000|2024-11-13 10:49:10|5977.3|5976.6|5977.18|5976.48|5977.3|5976.6|5977.18|5976.48|13
1731494960000|2024-11-13 10:49:20|5977.3|5976.6|5977.43|5976.73|5977.43|5976.73|5977.3|5976.6|23
1731494970000|2024-11-13 10:49:30|||||||||4
1731494980000|2024-11-13 10:49:40|||||||||20
1731494990000|2024-11-13 10:49:50|5977.68|5976.98|5977.55|5976.85|5977.68|5976.98|5977.43|5976.73|19
1731495000000|2024-11-13 10:50:00|5977.68|5976.98|5977.68|5976.98|5977.68|5976.98|5977.68|5976.98|5
1731495010000|2024-11-13 10:50:10|5977.8|5977.1|5977.68|5976.98|5977.8|5977.1|5977.68|5976.98|6
1731495020000|2024-11-13 10:50:20|||||||||29
1731495030000|2024-11-13 10:50:30|5977.8|5977.1|5977.93|5977.23|5977.93|5977.23|5977.8|5977.1|9
1731495040000|2024-11-13 10:50:40|||||||||6
1731495050000|2024-11-13 10:50:50|||||||||5
1731495060000|2024-11-13 10:51:00|5978.18|5977.48|5978.68|5977.98|5978.68|5977.98|5978.18|5977.48|66
1731495070000|2024-11-13 10:51:10|5978.55|5977.85|5978.93|5978.23|5978.93|5978.23|5978.43|5977.73|35
1731495080000|2024-11-13 10:51:20|5978.68|5977.98|5978.93|5978.23|5978.93|5978.23|5978.68|5977.98|52
1731495090000|2024-11-13 10:51:30|||||||||13
1731495100000|2024-11-13 10:51:40|5978.8|5978.1|5978.93|5978.23|5978.93|5978.23|5978.68|5977.98|50
1731495110000|2024-11-13 10:51:50|5978.68|5977.98|5978.93|5978.23|5978.93|5978.23|5978.68|5977.98|43
1731495120000|2024-11-13 10:52:00|||||||||4
1731495130000|2024-11-13 10:52:10|||||||||3
1731495140000|2024-11-13 10:52:20|5978.8|5978.1|5978.68|5977.98|5978.93|5978.23|5978.68|5977.98|12
1731495150000|2024-11-13 10:52:30|||||||||8
1731495160000|2024-11-13 10:52:40|||||||||2
1731495170000|2024-11-13 10:52:50|||||||||12
1731495180000|2024-11-13 10:53:00|5978.43|5977.73|5978.68|5977.98|5978.68|5977.98|5978.43|5977.73|24
1731495190000|2024-11-13 10:53:10|5978.55|5977.85|5978.43|5977.73|5978.68|5977.98|5978.43|5977.73|40
1731495200000|2024-11-13 10:53:20|5978.18|5977.48|5977.93|5977.23|5978.18|5977.48|5977.93|5977.23|19
1731495210000|2024-11-13 10:53:30|5978.18|5977.48|5978.18|5977.48|5978.18|5977.48|5978.18|5977.48|12
1731495220000|2024-11-13 10:53:40|5978.05|5977.35|5978.05|5977.35|5978.05|5977.35|5978.05|5977.35|5
1731495230000|2024-11-13 10:53:50|5977.93|5977.23|5977.93|5977.23|5977.93|5977.23|5977.93|5977.23|2
1731495240000|2024-11-13 10:54:00|||||||||10
1731495250000|2024-11-13 10:54:10|5977.43|5976.73|5977.43|5976.73|5977.43|5976.73|5977.43|5976.73|51
1731495260000|2024-11-13 10:54:20|5977.68|5976.98|5977.68|5976.98|5977.68|5976.98|5977.55|5976.85|45
1731495270000|2024-11-13 10:54:30|5977.43|5976.73|5977.55|5976.85|5977.68|5976.98|5977.43|5976.73|22
1731495280000|2024-11-13 10:54:40|5977.43|5976.73|5977.68|5976.98|5977.68|5976.98|5977.43|5976.73|10
1731495290000|2024-11-13 10:54:50|5977.8|5977.1|5977.93|5977.23|5977.93|5977.23|5977.8|5977.1|97
1731495300000|2024-11-13 10:55:00|5978.18|5977.48|5978.18|5977.48|5978.18|5977.48|5978.18|5977.48|8
1731495310000|2024-11-13 10:55:10|||||||||3
1731495320000|2024-11-13 10:55:20|||||||||2
1731495330000|2024-11-13 10:55:30|5977.93|5977.23|5977.93|5977.23|5977.93|5977.23|5977.93|5977.23|28
1731495340000|2024-11-13 10:55:40|||||||||12
1731495350000|2024-11-13 10:55:50|||||||||1
1731495360000|2024-11-13 10:56:00|5978.18|5977.48|5978.18|5977.48|5978.18|5977.48|5978.18|5977.48|24
1731495380000|2024-11-13 10:56:20|||||||||4
1731495390000|2024-11-13 10:56:30|5977.93|5977.23|5977.93|5977.23|5977.93|5977.23|5977.68|5976.98|22
1731495400000|2024-11-13 10:56:40|5978.18|5977.48|5977.93|5977.23|5978.18|5977.48|5977.93|5977.23|17
1731495410000|2024-11-13 10:56:50|5978.18|5977.48|5977.93|5977.23|5978.18|5977.48|5977.93|5977.23|15
1731495420000|2024-11-13 10:57:00|5978.18|5977.48|5978.18|5977.48|5978.18|5977.48|5978.18|5977.48|4
1731495430000|2024-11-13 10:57:10|5978.05|5977.35|5978.18|5977.48|5978.18|5977.48|5977.93|5977.23|18
1731495440000|2024-11-13 10:57:20|5977.93|5977.23|5977.93|5977.23|5977.93|5977.23|5977.93|5977.23|8
1731495450000|2024-11-13 10:57:30|5977.68|5976.98|5977.68|5976.98|5977.68|5976.98|5977.68|5976.98|8
1731495460000|2024-11-13 10:57:40|||||||||20
1731495470000|2024-11-13 10:57:50|||||||||9
1731495480000|2024-11-13 10:58:00|5977.43|5976.73|5977.18|5976.48|5977.43|5976.73|5977.18|5976.48|38
1731495490000|2024-11-13 10:58:10|||||||||3
1731495500000|2024-11-13 10:58:20|5976.93|5976.23|5977.18|5976.48|5977.18|5976.48|5976.93|5976.23|144
1731495510000|2024-11-13 10:58:30|5977.43|5976.73|5977.43|5976.73|5977.43|5976.73|5977.43|5976.73|11
1731495520000|2024-11-13 10:58:40|5977.68|5976.98|5977.68|5976.98|5977.68|5976.98|5977.68|5976.98|9
1731495530000|2024-11-13 10:58:50|||||||||2
1731495540000|2024-11-13 10:59:00|5977.43|5976.73|5977.43|5976.73|5977.43|5976.73|5977.43|5976.73|12
1731495550000|2024-11-13 10:59:10|5976.93|5976.23|5977.18|5976.48|5977.18|5976.48|5976.93|5976.23|205
1731495560000|2024-11-13 10:59:20|5977.05|5976.35|5977.18|5976.48|5977.18|5976.48|5977.05|5976.35|15
1731495570000|2024-11-13 10:59:30|5977.05|5976.35|5977.18|5976.48|5977.18|5976.48|5977.05|5976.35|3
1731495580000|2024-11-13 10:59:40|||||||||3
1731495590000|2024-11-13 10:59:50|5977.05|5976.35|5977.18|5976.48|5977.18|5976.48|5977.05|5976.35|16
1731495600000|2024-11-13 11:00:00|5977.43|5976.73|5977.43|5976.73|5977.43|5976.73|5977.43|5976.73|15
1731495610000|2024-11-13 11:00:10|5977.68|5976.98|5977.68|5976.98|5977.68|5976.98|5977.55|5976.85|43
1731495620000|2024-11-13 11:00:20|5977.43|5976.73|5977.68|5976.98|5977.68|5976.98|5977.43|5976.73|8
1731495630000|2024-11-13 11:00:30|5977.93|5977.23|5977.93|5977.23|5977.93|5977.23|5977.68|5976.98|23
1731495640000|2024-11-13 11:00:40|5978.18|5977.48|5978.43|5977.73|5978.43|5977.73|5978.18|5977.48|127
1731495650000|2024-11-13 11:00:50|5978.18|5977.48|5978.18|5977.48|5978.18|5977.48|5978.18|5977.48|13
1731495660000|2024-11-13 11:01:00|5978.05|5977.35|5978.43|5977.73|5978.43|5977.73|5977.93|5977.23|72
1731495670000|2024-11-13 11:01:10|||||||||4
1731495680000|2024-11-13 11:01:20|||||||||19
1731495690000|2024-11-13 11:01:30|5978.18|5977.48|5978.18|5977.48|5978.18|5977.48|5978.18|5977.48|17
1731495700000|2024-11-13 11:01:40|5978.43|5977.73|5978.43|5977.73|5978.43|5977.73|5978.18|5977.48|9
1731495710000|2024-11-13 11:01:50|5978.18|5977.48|5978.18|5977.48|5978.18|5977.48|5978.18|5977.48|6
1731495720000|2024-11-13 11:02:00|5978.43|5977.73|5978.18|5977.48|5978.43|5977.73|5978.18|5977.48|14
1731495730000|2024-11-13 11:02:10|5978.43|5977.73|5978.68|5977.98|5978.68|5977.98|5978.43|5977.73|61
1731495740000|2024-11-13 11:02:20|5978.43|5977.73|5978.43|5977.73|5978.43|5977.73|5978.43|5977.73|12
1731495750000|2024-11-13 11:02:30|5978.18|5977.48|5978.18|5977.48|5978.18|5977.48|5978.18|5977.48|16
1731495770000|2024-11-13 11:02:50|5978.43|5977.73|5978.3|5977.6|5978.43|5977.73|5978.18|5977.48|26
1731495780000|2024-11-13 11:03:00|5978.18|5977.48|5978.18|5977.48|5978.18|5977.48|5978.18|5977.48|15
1731495790000|2024-11-13 11:03:10|5977.93|5977.23|5977.93|5977.23|5977.93|5977.23|5977.93|5977.23|7
1731495800000|2024-11-13 11:03:20|||||||||2
1731495810000|2024-11-13 11:03:30|||||||||15
1731495820000|2024-11-13 11:03:40|5977.68|5976.98|5977.43|5976.73|5977.68|5976.98|5977.43|5976.73|76
1731495830000|2024-11-13 11:03:50|5977.3|5976.6|5977.43|5976.73|5977.43|5976.73|5977.18|5976.48|8
1731495840000|2024-11-13 11:04:00|5977.18|5976.48|5977.3|5976.6|5977.3|5976.6|5977.18|5976.48|25
1731495850000|2024-11-13 11:04:10|5977.18|5976.48|5977.18|5976.48|5977.43|5976.73|5977.18|5976.48|16
1731495860000|2024-11-13 11:04:20|5977.43|5976.73|5976.93|5976.23|5977.43|5976.73|5976.93|5976.23|34
1731495870000|2024-11-13 11:04:30|||||||||8
1731495880000|2024-11-13 11:04:40|5976.68|5975.98|5976.43|5975.73|5976.68|5975.98|5976.43|5975.73|43
1731495890000|2024-11-13 11:04:50|5976.68|5975.98|5976.68|5975.98|5976.68|5975.98|5976.43|5975.73|48
1731495900000|2024-11-13 11:05:00|5976.43|5975.73|5976.18|5975.48|5976.43|5975.73|5976.18|5975.48|46
1731495910000|2024-11-13 11:05:10|5976.05|5975.35|5976.05|5975.35|5976.18|5975.48|5976.05|5975.35|95
1731495920000|2024-11-13 11:05:20|5975.93|5975.23|5975.93|5975.23|5976.18|5975.48|5975.93|5975.23|19
1731495930000|2024-11-13 11:05:30|||||||||29
1731495940000|2024-11-13 11:05:40|5975.68|5974.98|5976.05|5975.35|5976.18|5975.48|5975.18|5974.48|237
1731495950000|2024-11-13 11:05:50|5976.18|5975.48|5975.93|5975.23|5976.18|5975.48|5975.93|5975.23|15
1731495960000|2024-11-13 11:06:00|5976.18|5975.48|5976.18|5975.48|5976.18|5975.48|5976.05|5975.35|16
1731495970000|2024-11-13 11:06:10|||||||||2
1731495980000|2024-11-13 11:06:20|5976.43|5975.73|5976.43|5975.73|5976.68|5975.98|5976.18|5975.48|65
1731495990000|2024-11-13 11:06:30|||||||||2
1731496000000|2024-11-13 11:06:40|5976.18|5975.48|5975.43|5974.73|5976.18|5975.48|5975.43|5974.73|64
1731496010000|2024-11-13 11:06:50|5975.55|5974.85|5975.18|5974.48|5975.55|5974.85|5975.18|5974.48|115
1731496020000|2024-11-13 11:07:00|5975.43|5974.73|5975.18|5974.48|5975.43|5974.73|5975.18|5974.48|23
1731496030000|2024-11-13 11:07:10|||||||||3
1731496040000|2024-11-13 11:07:20|||||||||4
1731496050000|2024-11-13 11:07:30|5975.05|5974.35|5975.18|5974.48|5975.18|5974.48|5974.93|5974.23|62
1731496060000|2024-11-13 11:07:40|5974.93|5974.23|5974.93|5974.23|5975.05|5974.35|5974.68|5973.98|35
1731496070000|2024-11-13 11:07:50|||||||||5
1731496080000|2024-11-13 11:08:00|5974.68|5973.98|5975.18|5974.48|5975.18|5974.48|5974.68|5973.98|32
1731496090000|2024-11-13 11:08:10|5974.93|5974.23|5974.68|5973.98|5974.93|5974.23|5974.68|5973.98|35
1731496100000|2024-11-13 11:08:20|5974.93|5974.23|5974.68|5973.98|5974.93|5974.23|5974.68|5973.98|27
1731496110000|2024-11-13 11:08:30|5974.93|5974.23|5974.93|5974.23|5974.93|5974.23|5974.8|5974.1|48
1731496120000|2024-11-13 11:08:40|5974.8|5974.1|5974.93|5974.23|5974.93|5974.23|5974.8|5974.1|7
1731496130000|2024-11-13 11:08:50|5974.8|5974.1|5974.68|5973.98|5974.8|5974.1|5974.68|5973.98|15
1731496140000|2024-11-13 11:09:00|5974.43|5973.73|5974.43|5973.73|5974.43|5973.73|5974.43|5973.73|239
1731496150000|2024-11-13 11:09:10|5974.18|5973.48|5974.43|5973.73|5974.43|5973.73|5974.18|5973.48|58
1731496160000|2024-11-13 11:09:20|5974.18|5973.48|5974.43|5973.73|5974.43|5973.73|5974.18|5973.48|13
1731496170000|2024-11-13 11:09:30|5974.3|5973.6|5974.43|5973.73|5974.43|5973.73|5974.18|5973.48|20
1731496180000|2024-11-13 11:09:40|||||||||3
1731496190000|2024-11-13 11:09:50|5974.68|5973.98|5974.68|5973.98|5974.68|5973.98|5974.68|5973.98|33
1731496200000|2024-11-13 11:10:00|5974.55|5973.85|5974.68|5973.98|5974.68|5973.98|5974.43|5973.73|18
1731496210000|2024-11-13 11:10:10|5974.8|5974.1|5974.93|5974.23|5974.93|5974.23|5974.8|5974.1|80
1731496220000|2024-11-13 11:10:20|5974.8|5974.1|5975.18|5974.48|5975.18|5974.48|5974.8|5974.1|20
1731496230000|2024-11-13 11:10:30|5975.3|5974.6|5974.93|5974.23|5975.43|5974.73|5974.93|5974.23|62
1731496240000|2024-11-13 11:10:40|||||||||2
1731496250000|2024-11-13 11:10:50|5975.18|5974.48|5975.18|5974.48|5975.18|5974.48|5975.18|5974.48|4
1731496260000|2024-11-13 11:11:00|5975.43|5974.73|5975.43|5974.73|5975.43|5974.73|5975.43|5974.73|30
1731496270000|2024-11-13 11:11:10|5975.18|5974.48|5975.18|5974.48|5975.18|5974.48|5975.18|5974.48|12
1731496280000|2024-11-13 11:11:20|5975.43|5974.73|5975.18|5974.48|5975.43|5974.73|5975.18|5974.48|67
1731496290000|2024-11-13 11:11:30|||||||||3
1731496300000|2024-11-13 11:11:40|||||||||2
1731496310000|2024-11-13 11:11:50|5974.93|5974.23|5975.18|5974.48|5975.18|5974.48|5974.93|5974.23|73
1731496320000|2024-11-13 11:12:00|5974.93|5974.23|5974.93|5974.23|5974.93|5974.23|5974.93|5974.23|43
1731496330000|2024-11-13 11:12:10|5974.8|5974.1|5974.93|5974.23|5974.93|5974.23|5974.8|5974.1|22
1731496340000|2024-11-13 11:12:20|||||||||13
1731496350000|2024-11-13 11:12:30|||||||||5
1731496360000|2024-11-13 11:12:40|||||||||20
1731496370000|2024-11-13 11:12:50|5975.18|5974.48|5975.18|5974.48|5975.18|5974.48|5975.18|5974.48|23
1731496380000|2024-11-13 11:13:00|5974.93|5974.23|5975.43|5974.73|5975.43|5974.73|5974.93|5974.23|41
1731496390000|2024-11-13 11:13:10|5975.18|5974.48|5975.43|5974.73|5975.43|5974.73|5975.18|5974.48|22
1731496400000|2024-11-13 11:13:20|5975.3|5974.6|5975.3|5974.6|5975.3|5974.6|5975.3|5974.6|14
1731496410000|2024-11-13 11:13:30|5975.18|5974.48|5975.18|5974.48|5975.18|5974.48|5975.18|5974.48|4
1731496420000|2024-11-13 11:13:40|5975.43|5974.73|5975.18|5974.48|5975.43|5974.73|5975.18|5974.48|29
1731496430000|2024-11-13 11:13:50|5975.43|5974.73|5975.43|5974.73|5975.43|5974.73|5975.43|5974.73|5
1731496440000|2024-11-13 11:14:00|5975.18|5974.48|5975.68|5974.98|5975.68|5974.98|5975.18|5974.48|40
1731496450000|2024-11-13 11:14:10|5975.43|5974.73|5975.43|5974.73|5975.43|5974.73|5975.43|5974.73|13
1731496460000|2024-11-13 11:14:20|5975.18|5974.48|5975.18|5974.48|5975.18|5974.48|5975.18|5974.48|20
1731496470000|2024-11-13 11:14:30|5975.43|5974.73|5975.18|5974.48|5975.43|5974.73|5975.18|5974.48|7
1731496480000|2024-11-13 11:14:40|5975.43|5974.73|5975.43|5974.73|5975.43|5974.73|5975.43|5974.73|15
1731496490000|2024-11-13 11:14:50|||||||||5
1731496500000|2024-11-13 11:15:00|5975.18|5974.48|5975.68|5974.98|5975.68|5974.98|5975.18|5974.48|30
1731496510000|2024-11-13 11:15:10|||||||||19
1731496520000|2024-11-13 11:15:20|5975.43|5974.73|5975.68|5974.98|5975.68|5974.98|5975.43|5974.73|36
1731496540000|2024-11-13 11:15:40|||||||||1
1731496550000|2024-11-13 11:15:50|||||||||9
1731496560000|2024-11-13 11:16:00|5975.93|5975.23|5975.93|5975.23|5975.93|5975.23|5975.93|5975.23|40
1731496570000|2024-11-13 11:16:10|5976.3|5975.6|5976.68|5975.98|5976.68|5975.98|5976.3|5975.6|105
1731496580000|2024-11-13 11:16:20|5976.93|5976.23|5976.93|5976.23|5977.18|5976.48|5976.68|5975.98|46
1731496590000|2024-11-13 11:16:30|||||||||15
1731496600000|2024-11-13 11:16:40|||||||||5
1731496620000|2024-11-13 11:17:00|5977.18|5976.48|5977.18|5976.48|5977.18|5976.48|5977.18|5976.48|5
1731496630000|2024-11-13 11:17:10|5977.43|5976.73|5977.43|5976.73|5977.43|5976.73|5977.43|5976.73|34
1731496640000|2024-11-13 11:17:20|||||||||14
1731496650000|2024-11-13 11:17:30|||||||||11
1731496660000|2024-11-13 11:17:40|||||||||9
1731496670000|2024-11-13 11:17:50|5977.05|5976.35|5976.93|5976.23|5977.18|5976.48|5976.93|5976.23|48
1731496680000|2024-11-13 11:18:00|5977.18|5976.48|5977.05|5976.35|5977.18|5976.48|5977.05|5976.35|9
1731496690000|2024-11-13 11:18:10|5977.18|5976.48|5977.18|5976.48|5977.18|5976.48|5977.18|5976.48|18
1731496700000|2024-11-13 11:18:20|||||||||2
1731496720000|2024-11-13 11:18:40|5977.43|5976.73|5977.68|5976.98|5977.68|5976.98|5977.18|5976.48|57
1731496730000|2024-11-13 11:18:50|5977.43|5976.73|5977.68|5976.98|5977.68|5976.98|5977.43|5976.73|17
1731496740000|2024-11-13 11:19:00|5977.43|5976.73|5977.68|5976.98|5977.68|5976.98|5977.43|5976.73|17
1731496750000|2024-11-13 11:19:10|5977.43|5976.73|5977.43|5976.73|5977.43|5976.73|5977.43|5976.73|18
1731496770000|2024-11-13 11:19:30|||||||||10
1731496780000|2024-11-13 11:19:40|5977.68|5976.98|5977.43|5976.73|5977.68|5976.98|5977.43|5976.73|13
1731496800000|2024-11-13 11:20:00|5977.68|5976.98|5977.68|5976.98|5977.68|5976.98|5977.68|5976.98|12
1731496810000|2024-11-13 11:20:10|5977.93|5977.23|5977.93|5977.23|5977.93|5977.23|5977.68|5976.98|69
1731496820000|2024-11-13 11:20:20|5977.68|5976.98|5977.8|5977.1|5977.93|5977.23|5977.68|5976.98|14
1731496830000|2024-11-13 11:20:30|5977.68|5976.98|5977.55|5976.85|5977.93|5977.23|5977.43|5976.73|58
1731496840000|2024-11-13 11:20:40|5977.68|5976.98|5977.68|5976.98|5977.68|5976.98|5977.68|5976.98|1
1731496850000|2024-11-13 11:20:50|5977.55|5976.85|5977.43|5976.73|5977.55|5976.85|5977.43|5976.73|12
1731496860000|2024-11-13 11:21:00|||||||||1
1731496870000|2024-11-13 11:21:10|||||||||12
1731496880000|2024-11-13 11:21:20|5977.18|5976.48|5977.18|5976.48|5977.18|5976.48|5977.18|5976.48|14
1731496890000|2024-11-13 11:21:30|5977.3|5976.6|5977.3|5976.6|5977.3|5976.6|5977.3|5976.6|1
1731496900000|2024-11-13 11:21:40|5977.43|5976.73|5977.43|5976.73|5977.43|5976.73|5977.43|5976.73|2
1731496910000|2024-11-13 11:21:50|5977.3|5976.6|5977.43|5976.73|5977.43|5976.73|5977.3|5976.6|0
1731496920000|2024-11-13 11:22:00|5977.3|5976.6|5977.43|5976.73|5977.43|5976.73|5977.18|5976.48|12
1731496940000|2024-11-13 11:22:20|5977.3|5976.6|5977.18|5976.48|5977.3|5976.6|5977.18|5976.48|11
1731496950000|2024-11-13 11:22:30|5977.43|5976.73|5977.43|5976.73|5977.43|5976.73|5977.3|5976.6|4
1731496970000|2024-11-13 11:22:50|||||||||1
1731496990000|2024-11-13 11:23:10|5977.3|5976.6|5977.43|5976.73|5977.43|5976.73|5977.18|5976.48|4
1731497000000|2024-11-13 11:23:20|||||||||1
1731497010000|2024-11-13 11:23:30|5977.3|5976.6|5977.3|5976.6|5977.43|5976.73|5977.18|5976.48|17
1731497020000|2024-11-13 11:23:40|5977.43|5976.73|5977.43|5976.73|5977.68|5976.98|5977.43|5976.73|14
1731497040000|2024-11-13 11:24:00|5977.18|5976.48|5977.18|5976.48|5977.18|5976.48|5977.18|5976.48|4
1731497050000|2024-11-13 11:24:10|||||||||4
1731497060000|2024-11-13 11:24:20|5976.93|5976.23|5976.93|5976.23|5976.93|5976.23|5976.93|5976.23|22
1731497070000|2024-11-13 11:24:30|5976.8|5976.1|5976.8|5976.1|5976.8|5976.1|5976.8|5976.1|2
1731497080000|2024-11-13 11:24:40|5976.68|5975.98|5976.93|5976.23|5976.93|5976.23|5976.68|5975.98|16
1731497090000|2024-11-13 11:24:50|5977.05|5976.35|5976.93|5976.23|5977.05|5976.35|5976.93|5976.23|14
1731497100000|2024-11-13 11:25:00|5976.68|5975.98|5976.68|5975.98|5976.93|5976.23|5976.68|5975.98|44
1731497110000|2024-11-13 11:25:10|5976.18|5975.48|5976.18|5975.48|5976.18|5975.48|5976.18|5975.48|35
1731497120000|2024-11-13 11:25:20|5975.93|5975.23|5975.93|5975.23|5975.93|5975.23|5975.93|5975.23|21
1731497130000|2024-11-13 11:25:30|5976.18|5975.48|5976.43|5975.73|5976.43|5975.73|5976.18|5975.48|23
1731497140000|2024-11-13 11:25:40|||||||||20
1731497150000|2024-11-13 11:25:50|5976.3|5975.6|5976.3|5975.6|5976.3|5975.6|5976.3|5975.6|50
1731497160000|2024-11-13 11:26:00|5976.43|5975.73|5975.93|5975.23|5976.43|5975.73|5975.93|5975.23|10
1731497170000|2024-11-13 11:26:10|5976.05|5975.35|5975.93|5975.23|5976.05|5975.35|5975.93|5975.23|4
1731497180000|2024-11-13 11:26:20|5976.18|5975.48|5975.93|5975.23|5976.18|5975.48|5975.93|5975.23|55
1731497190000|2024-11-13 11:26:30|5976.05|5975.35|5976.05|5975.35|5976.18|5975.48|5975.93|5975.23|13
1731497200000|2024-11-13 11:26:40|5976.18|5975.48|5976.18|5975.48|5976.18|5975.48|5976.18|5975.48|0
1731497210000|2024-11-13 11:26:50|5976.43|5975.73|5976.43|5975.73|5976.43|5975.73|5976.43|5975.73|19
1731497220000|2024-11-13 11:27:00|||||||||3
1731497230000|2024-11-13 11:27:10|5976.93|5976.23|5977.18|5976.48|5977.18|5976.48|5976.93|5976.23|81
1731497240000|2024-11-13 11:27:20|5977.43|5976.73|5977.18|5976.48|5977.43|5976.73|5977.18|5976.48|70
1731497250000|2024-11-13 11:27:30|||||||||21
1731497260000|2024-11-13 11:27:40|5977.3|5976.6|5977.18|5976.48|5977.43|5976.73|5977.18|5976.48|16
1731497270000|2024-11-13 11:27:50|5976.93|5976.23|5976.93|5976.23|5976.93|5976.23|5976.93|5976.23|11
1731497280000|2024-11-13 11:28:00|5977.18|5976.48|5976.93|5976.23|5977.18|5976.48|5976.93|5976.23|11
1731497290000|2024-11-13 11:28:10|5976.8|5976.1|5976.43|5975.73|5976.8|5976.1|5976.43|5975.73|17
1731497300000|2024-11-13 11:28:20|5976.3|5975.6|5976.05|5975.35|5976.43|5975.73|5976.05|5975.35|10
1731497310000|2024-11-13 11:28:30|5976.18|5975.48|5975.93|5975.23|5976.18|5975.48|5975.8|5975.1|9
1731497320000|2024-11-13 11:28:40|5976.18|5975.48|5976.18|5975.48|5976.18|5975.48|5976.18|5975.48|7
1731497330000|2024-11-13 11:28:50|5976.43|5975.73|5976.43|5975.73|5976.43|5975.73|5976.43|5975.73|8
1731497340000|2024-11-13 11:29:00|5976.18|5975.48|5976.43|5975.73|5976.43|5975.73|5976.18|5975.48|15
1731497350000|2024-11-13 11:29:10|5976.68|5975.98|5976.68|5975.98|5976.68|5975.98|5976.68|5975.98|5
1731497360000|2024-11-13 11:29:20|||||||||3
1731497380000|2024-11-13 11:29:40|||||||||18
1731497390000|2024-11-13 11:29:50|5976.43|5975.73|5976.43|5975.73|5976.55|5975.85|5976.43|5975.73|3
1731497400000|2024-11-13 11:30:00|5976.18|5975.48|5976.3|5975.6|5976.43|5975.73|5976.18|5975.48|9
1731497410000|2024-11-13 11:30:10|5976.18|5975.48|5976.18|5975.48|5976.43|5975.73|5976.18|5975.48|4
1731497420000|2024-11-13 11:30:20|5976.3|5975.6|5976.18|5975.48|5976.43|5975.73|5976.18|5975.48|6
1731497430000|2024-11-13 11:30:30|5976.3|5975.6|5975.93|5975.23|5976.43|5975.73|5975.8|5975.1|12
1731497440000|2024-11-13 11:30:40|5975.8|5975.1|5975.68|5974.98|5975.8|5975.1|5975.68|5974.98|7
1731497450000|2024-11-13 11:30:50|5975.93|5975.23|5976.18|5975.48|5976.18|5975.48|5975.8|5975.1|17
1731497460000|2024-11-13 11:31:00|5976.05|5975.35|5975.93|5975.23|5976.18|5975.48|5975.93|5975.23|20
1731497470000|2024-11-13 11:31:10|5975.8|5975.1|5975.68|5974.98|5975.93|5975.23|5975.68|5974.98|16
1731497490000|2024-11-13 11:31:30|5975.55|5974.85|5975.68|5974.98|5975.68|5974.98|5975.55|5974.85|7
1731497500000|2024-11-13 11:31:40|5975.8|5975.1|5975.68|5974.98|5975.93|5975.23|5975.68|5974.98|10
1731497510000|2024-11-13 11:31:50|5975.8|5975.1|5975.8|5975.1|5975.8|5975.1|5975.8|5975.1|0
1731497520000|2024-11-13 11:32:00|5975.93|5975.23|5975.93|5975.23|5975.93|5975.23|5975.93|5975.23|12
1731497530000|2024-11-13 11:32:10|5976.05|5975.35|5976.18|5975.48|5976.18|5975.48|5976.05|5975.35|18
1731497540000|2024-11-13 11:32:20|5976.05|5975.35|5975.68|5974.98|5976.05|5975.35|5975.68|5974.98|12
1731497550000|2024-11-13 11:32:30|5975.55|5974.85|5975.18|5974.48|5975.68|5974.98|5975.18|5974.48|17
1731497560000|2024-11-13 11:32:40|5975.05|5974.35|5975.18|5974.48|5975.18|5974.48|5975.05|5974.35|26
1731497570000|2024-11-13 11:32:50|5975.43|5974.73|5975.43|5974.73|5975.43|5974.73|5975.43|5974.73|24
1731497580000|2024-11-13 11:33:00|||||||||9
1731497590000|2024-11-13 11:33:10|5975.3|5974.6|5975.3|5974.6|5975.3|5974.6|5975.18|5974.48|4
1731497600000|2024-11-13 11:33:20|5975.43|5974.73|5975.18|5974.48|5975.43|5974.73|5975.18|5974.48|4
1731497610000|2024-11-13 11:33:30|5975.3|5974.6|5975.3|5974.6|5975.43|5974.73|5975.3|5974.6|5
1731497620000|2024-11-13 11:33:40|5975.18|5974.48|5975.18|5974.48|5975.18|5974.48|5975.18|5974.48|0
1731497630000|2024-11-13 11:33:50|5975.3|5974.6|5975.3|5974.6|5975.43|5974.73|5975.3|5974.6|3
1731497640000|2024-11-13 11:34:00|5975.18|5974.48|5975.18|5974.48|5975.43|5974.73|5974.93|5974.23|24
1731497650000|2024-11-13 11:34:10|5975.05|5974.35|5974.93|5974.23|5975.05|5974.35|5974.68|5973.98|22
1731497660000|2024-11-13 11:34:20|5975.05|5974.35|5974.93|5974.23|5975.05|5974.35|5974.93|5974.23|1
1731497670000|2024-11-13 11:34:30|5975.05|5974.35|5974.68|5973.98|5975.18|5974.48|5974.43|5973.73|103
1731497680000|2024-11-13 11:34:40|5974.43|5973.73|5974.43|5973.73|5974.68|5973.98|5974.43|5973.73|36
1731497690000|2024-11-13 11:34:50|5974.55|5973.85|5974.43|5973.73|5974.55|5973.85|5974.43|5973.73|16
1731497700000|2024-11-13 11:35:00|5974.55|5973.85|5974.68|5973.98|5974.68|5973.98|5974.43|5973.73|18
1731497710000|2024-11-13 11:35:10|5974.8|5974.1|5975.18|5974.48|5975.18|5974.48|5974.8|5974.1|96
1731497730000|2024-11-13 11:35:30|5975.05|5974.35|5975.18|5974.48|5975.18|5974.48|5974.93|5974.23|24
1731497740000|2024-11-13 11:35:40|5975.05|5974.35|5974.68|5973.98|5975.05|5974.35|5974.68|5973.98|11
1731497750000|2024-11-13 11:35:50|||||||||15
1731497760000|2024-11-13 11:36:00|||||||||2
1731497770000|2024-11-13 11:36:10|5974.55|5973.85|5974.68|5973.98|5974.68|5973.98|5974.43|5973.73|24
1731497790000|2024-11-13 11:36:30|5974.55|5973.85|5974.43|5973.73|5974.55|5973.85|5974.43|5973.73|6
1731497800000|2024-11-13 11:36:40|5973.93|5973.23|5973.68|5972.98|5973.93|5973.23|5973.68|5972.98|194
1731497810000|2024-11-13 11:36:50|5973.8|5973.1|5973.93|5973.23|5973.93|5973.23|5973.68|5972.98|37
1731497820000|2024-11-13 11:37:00|5974.18|5973.48|5974.18|5973.48|5974.18|5973.48|5974.18|5973.48|48
1731497830000|2024-11-13 11:37:10|5974.43|5973.73|5974.43|5973.73|5974.43|5973.73|5974.3|5973.6|8
1731497840000|2024-11-13 11:37:20|5974.68|5973.98|5974.43|5973.73|5974.68|5973.98|5974.43|5973.73|20
1731497850000|2024-11-13 11:37:30|5974.3|5973.6|5974.18|5973.48|5974.3|5973.6|5974.18|5973.48|7
1731497860000|2024-11-13 11:37:40|5974.3|5973.6|5974.43|5973.73|5974.43|5973.73|5974.18|5973.48|24
1731497870000|2024-11-13 11:37:50|5974.3|5973.6|5974.43|5973.73|5974.43|5973.73|5974.3|5973.6|23
1731497880000|2024-11-13 11:38:00|5974.55|5973.85|5974.68|5973.98|5974.68|5973.98|5974.55|5973.85|7
1731497900000|2024-11-13 11:38:20|||||||||2
1731497910000|2024-11-13 11:38:30|5974.43|5973.73|5974.43|5973.73|5974.43|5973.73|5974.43|5973.73|16
1731497920000|2024-11-13 11:38:40|5974.55|5973.85|5974.43|5973.73|5974.68|5973.98|5974.43|5973.73|41
1731497930000|2024-11-13 11:38:50|5974.3|5973.6|5974.18|5973.48|5974.43|5973.73|5974.18|5973.48|15
1731497940000|2024-11-13 11:39:00|5974.43|5973.73|5974.18|5973.48|5974.43|5973.73|5974.18|5973.48|35
1731497950000|2024-11-13 11:39:10|5974.3|5973.6|5974.3|5973.6|5974.3|5973.6|5974.18|5973.48|14
1731497960000|2024-11-13 11:39:20|5974.43|5973.73|5974.43|5973.73|5974.43|5973.73|5974.3|5973.6|0
1731497970000|2024-11-13 11:39:30|5974.3|5973.6|5974.18|5973.48|5974.43|5973.73|5974.18|5973.48|8
1731497980000|2024-11-13 11:39:40|5974.05|5973.35|5974.43|5973.73|5974.43|5973.73|5974.05|5973.35|9
1731497990000|2024-11-13 11:39:50|5974.18|5973.48|5974.43|5973.73|5974.43|5973.73|5974.18|5973.48|41
1731498000000|2024-11-13 11:40:00|||||||||12
1731498010000|2024-11-13 11:40:10|5974.55|5973.85|5974.68|5973.98|5974.68|5973.98|5974.43|5973.73|8
1731498020000|2024-11-13 11:40:20|5974.43|5973.73|5974.68|5973.98|5974.68|5973.98|5974.43|5973.73|29
1731498030000|2024-11-13 11:40:30|5974.43|5973.73|5974.43|5973.73|5974.43|5973.73|5974.43|5973.73|13
1731498040000|2024-11-13 11:40:40|5974.3|5973.6|5974.43|5973.73|5974.43|5973.73|5974.3|5973.6|12
1731498050000|2024-11-13 11:40:50|5974.3|5973.6|5974.43|5973.73|5974.43|5973.73|5974.18|5973.48|21
1731498060000|2024-11-13 11:41:00|5974.68|5973.98|5974.68|5973.98|5974.68|5973.98|5974.68|5973.98|29
1731498070000|2024-11-13 11:41:10|5974.43|5973.73|5974.43|5973.73|5974.43|5973.73|5974.43|5973.73|8
1731498080000|2024-11-13 11:41:20|5974.18|5973.48|5974.43|5973.73|5974.43|5973.73|5974.18|5973.48|25
1731498090000|2024-11-13 11:41:30|5974.18|5973.48|5974.18|5973.48|5974.43|5973.73|5974.18|5973.48|15
1731498100000|2024-11-13 11:41:40|||||||||1
1731498110000|2024-11-13 11:41:50|5974.3|5973.6|5974.43|5973.73|5974.43|5973.73|5974.18|5973.48|30
1731498120000|2024-11-13 11:42:00|5974.3|5973.6|5974.18|5973.48|5974.3|5973.6|5974.18|5973.48|1
1731498130000|2024-11-13 11:42:10|5974.3|5973.6|5974.18|5973.48|5974.3|5973.6|5974.18|5973.48|3
1731498140000|2024-11-13 11:42:20|5974.3|5973.6|5973.93|5973.23|5974.3|5973.6|5973.93|5973.23|37
1731498150000|2024-11-13 11:42:30|5973.68|5972.98|5973.68|5972.98|5973.68|5972.98|5973.68|5972.98|9
1731498160000|2024-11-13 11:42:40|5973.55|5972.85|5973.68|5972.98|5973.68|5972.98|5973.55|5972.85|19
1731498170000|2024-11-13 11:42:50|5973.55|5972.85|5973.43|5972.73|5973.55|5972.85|5973.43|5972.73|11
1731498180000|2024-11-13 11:43:00|5973.3|5972.6|5973.18|5972.48|5973.3|5972.6|5973.18|5972.48|27
1731498190000|2024-11-13 11:43:10|5973.3|5972.6|5973.3|5972.6|5973.43|5972.73|5973.18|5972.48|17
1731498200000|2024-11-13 11:43:20|5973.43|5972.73|5973.43|5972.73|5973.43|5972.73|5973.43|5972.73|0
1731498210000|2024-11-13 11:43:30|5973.3|5972.6|5973.43|5972.73|5973.43|5972.73|5973.18|5972.48|11
1731498220000|2024-11-13 11:43:40|5973.3|5972.6|5973.43|5972.73|5973.43|5972.73|5973.18|5972.48|22
1731498230000|2024-11-13 11:43:50|5973.3|5972.6|5973.3|5972.6|5973.43|5972.73|5973.3|5972.6|29
1731498240000|2024-11-13 11:44:00|5973.43|5972.73|5973.05|5972.35|5973.43|5972.73|5973.05|5972.35|11
1731498250000|2024-11-13 11:44:10|5973.18|5972.48|5973.18|5972.48|5973.18|5972.48|5973.05|5972.35|11
1731498260000|2024-11-13 11:44:20|5972.68|5971.98|5972.43|5971.73|5972.68|5971.98|5972.43|5971.73|38
1731498270000|2024-11-13 11:44:30|5972.55|5971.85|5972.68|5971.98|5972.68|5971.98|5972.55|5971.85|7
1731498280000|2024-11-13 11:44:40|5972.43|5971.73|5972.43|5971.73|5972.43|5971.73|5972.43|5971.73|11
1731498290000|2024-11-13 11:44:50|5972.55|5971.85|5972.43|5971.73|5972.68|5971.98|5972.18|5971.48|67
1731498300000|2024-11-13 11:45:00|5972.3|5971.6|5972.43|5971.73|5972.43|5971.73|5972.18|5971.48|14
1731498320000|2024-11-13 11:45:20|5972.3|5971.6|5972.93|5972.23|5972.93|5972.23|5972.3|5971.6|42
1731498330000|2024-11-13 11:45:30|5972.8|5972.1|5972.93|5972.23|5972.93|5972.23|5972.8|5972.1|22
1731498340000|2024-11-13 11:45:40|||||||||18
1731498350000|2024-11-13 11:45:50|5973.05|5972.35|5972.93|5972.23|5973.05|5972.35|5972.93|5972.23|10
1731498360000|2024-11-13 11:46:00|5972.8|5972.1|5972.18|5971.48|5972.93|5972.23|5972.18|5971.48|57
1731498370000|2024-11-13 11:46:10|5972.3|5971.6|5972.43|5971.73|5972.43|5971.73|5972.18|5971.48|52
1731498380000|2024-11-13 11:46:20|||||||||12
1731498390000|2024-11-13 11:46:30|||||||||30
1731498400000|2024-11-13 11:46:40|5972.18|5971.48|5972.68|5971.98|5972.68|5971.98|5972.18|5971.48|69
1731498410000|2024-11-13 11:46:50|5972.55|5971.85|5972.43|5971.73|5972.55|5971.85|5972.43|5971.73|10
1731498420000|2024-11-13 11:47:00|5972.55|5971.85|5972.93|5972.23|5972.93|5972.23|5972.55|5971.85|19
1731498430000|2024-11-13 11:47:10|5973.18|5972.48|5972.93|5972.23|5973.18|5972.48|5972.93|5972.23|42
1731498440000|2024-11-13 11:47:20|5973.18|5972.48|5973.18|5972.48|5973.3|5972.6|5973.18|5972.48|77
1731498450000|2024-11-13 11:47:30|5972.93|5972.23|5972.93|5972.23|5972.93|5972.23|5972.68|5971.98|26
1731498460000|2024-11-13 11:47:40|5972.8|5972.1|5972.93|5972.23|5973.05|5972.35|5972.8|5972.1|36
1731498470000|2024-11-13 11:47:50|5972.68|5971.98|5972.68|5971.98|5972.68|5971.98|5972.68|5971.98|4
1731498480000|2024-11-13 11:48:00|5972.8|5972.1|5972.93|5972.23|5972.93|5972.23|5972.8|5972.1|3
1731498500000|2024-11-13 11:48:20|5973.18|5972.48|5973.3|5972.6|5973.43|5972.73|5973.18|5972.48|40
1731498510000|2024-11-13 11:48:30|5973.43|5972.73|5972.93|5972.23|5973.43|5972.73|5972.68|5971.98|48
1731498520000|2024-11-13 11:48:40|5972.8|5972.1|5972.68|5971.98|5972.8|5972.1|5972.68|5971.98|16
1731498530000|2024-11-13 11:48:50|5972.8|5972.1|5972.93|5972.23|5972.93|5972.23|5972.68|5971.98|28
1731498540000|2024-11-13 11:49:00|5973.18|5972.48|5972.93|5972.23|5973.18|5972.48|5972.93|5972.23|14
1731498550000|2024-11-13 11:49:10|||||||||1
1731498560000|2024-11-13 11:49:20|||||||||10
1731498570000|2024-11-13 11:49:30|5973.05|5972.35|5973.18|5972.48|5973.18|5972.48|5972.93|5972.23|24
1731498580000|2024-11-13 11:49:40|5973.3|5972.6|5973.18|5972.48|5973.43|5972.73|5973.18|5972.48|13
1731498590000|2024-11-13 11:49:50|5973.05|5972.35|5973.18|5972.48|5973.18|5972.48|5973.05|5972.35|9
1731498600000|2024-11-13 11:50:00|||||||||3
1731498610000|2024-11-13 11:50:10|5973.05|5972.35|5972.93|5972.23|5973.05|5972.35|5972.93|5972.23|65
1731498620000|2024-11-13 11:50:20|5973.18|5972.48|5972.8|5972.1|5973.18|5972.48|5972.68|5971.98|38
1731498630000|2024-11-13 11:50:30|5972.68|5971.98|5972.68|5971.98|5972.68|5971.98|5972.68|5971.98|24
1731498640000|2024-11-13 11:50:40|5972.8|5972.1|5972.8|5972.1|5972.93|5972.23|5972.68|5971.98|43
1731498650000|2024-11-13 11:50:50|5972.93|5972.23|5973.18|5972.48|5973.18|5972.48|5972.93|5972.23|15
1731498660000|2024-11-13 11:51:00|5973.05|5972.35|5972.93|5972.23|5973.05|5972.35|5972.93|5972.23|17
1731498670000|2024-11-13 11:51:10|5973.43|5972.73|5973.18|5972.48|5973.43|5972.73|5973.18|5972.48|52
1731498680000|2024-11-13 11:51:20|5973.3|5972.6|5973.05|5972.35|5973.3|5972.6|5973.05|5972.35|59
1731498690000|2024-11-13 11:51:30|5973.18|5972.48|5973.43|5972.73|5973.43|5972.73|5972.93|5972.23|21
1731498700000|2024-11-13 11:51:40|5973.3|5972.6|5973.18|5972.48|5973.43|5972.73|5973.18|5972.48|6
1731498710000|2024-11-13 11:51:50|5973.3|5972.6|5973.18|5972.48|5973.43|5972.73|5973.18|5972.48|42
1731498720000|2024-11-13 11:52:00|5973.3|5972.6|5973.43|5972.73|5973.43|5972.73|5973.3|5972.6|38
1731498730000|2024-11-13 11:52:10|5973.18|5972.48|5973.43|5972.73|5973.43|5972.73|5973.18|5972.48|18
1731498740000|2024-11-13 11:52:20|5973.18|5972.48|5973.18|5972.48|5973.18|5972.48|5973.18|5972.48|16
1731498750000|2024-11-13 11:52:30|5973.3|5972.6|5973.18|5972.48|5973.3|5972.6|5973.18|5972.48|41
1731498760000|2024-11-13 11:52:40|5973.05|5972.35|5973.18|5972.48|5973.18|5972.48|5973.05|5972.35|31
1731498780000|2024-11-13 11:53:00|5972.93|5972.23|5972.68|5971.98|5973.18|5972.48|5972.68|5971.98|62
1731498790000|2024-11-13 11:53:10|5972.93|5972.23|5972.93|5972.23|5972.93|5972.23|5972.8|5972.1|43
1731498800000|2024-11-13 11:53:20|5972.8|5972.1|5973.18|5972.48|5973.18|5972.48|5972.8|5972.1|71
1731498810000|2024-11-13 11:53:30|5973.05|5972.35|5972.93|5972.23|5973.05|5972.35|5972.93|5972.23|15
1731498820000|2024-11-13 11:53:40|5973.18|5972.48|5973.18|5972.48|5973.18|5972.48|5973.18|5972.48|18
1731498830000|2024-11-13 11:53:50|5973.05|5972.35|5973.18|5972.48|5973.18|5972.48|5972.93|5972.23|15
1731498840000|2024-11-13 11:54:00|5973.05|5972.35|5972.68|5971.98|5973.05|5972.35|5972.68|5971.98|9
1731498850000|2024-11-13 11:54:10|5972.93|5972.23|5972.93|5972.23|5972.93|5972.23|5972.93|5972.23|23
1731498860000|2024-11-13 11:54:20|5972.8|5972.1|5972.8|5972.1|5972.93|5972.23|5972.68|5971.98|20
1731498870000|2024-11-13 11:54:30|5972.68|5971.98|5972.93|5972.23|5973.05|5972.35|5972.68|5971.98|123
1731498890000|2024-11-13 11:54:50|5972.8|5972.1|5972.8|5972.1|5972.93|5972.23|5972.8|5972.1|22
1731498900000|2024-11-13 11:55:00|5972.93|5972.23|5973.18|5972.48|5973.18|5972.48|5972.68|5971.98|38
1731498910000|2024-11-13 11:55:10|5972.93|5972.23|5972.93|5972.23|5973.18|5972.48|5972.93|5972.23|21
1731498920000|2024-11-13 11:55:20|5973.05|5972.35|5973.18|5972.48|5973.18|5972.48|5973.05|5972.35|2
1731498930000|2024-11-13 11:55:30|5973.05|5972.35|5972.93|5972.23|5973.18|5972.48|5972.93|5972.23|12
1731498940000|2024-11-13 11:55:40|5972.68|5971.98|5972.68|5971.98|5972.68|5971.98|5972.43|5971.73|25
1731498950000|2024-11-13 11:55:50|5972.43|5971.73|5972.43|5971.73|5972.43|5971.73|5972.43|5971.73|17
1731498960000|2024-11-13 11:56:00|5972.55|5971.85|5972.43|5971.73|5972.68|5971.98|5972.43|5971.73|48
1731498970000|2024-11-13 11:56:10|5972.68|5971.98|5972.18|5971.48|5972.68|5971.98|5972.18|5971.48|48
1731498980000|2024-11-13 11:56:20|5972.43|5971.73|5972.18|5971.48|5972.43|5971.73|5972.18|5971.48|66
1731499000000|2024-11-13 11:56:40|5972.43|5971.73|5972.43|5971.73|5972.68|5971.98|5972.43|5971.73|47
1731499020000|2024-11-13 11:57:00|5972.3|5971.6|5972.18|5971.48|5972.3|5971.6|5972.18|5971.48|42
1731499030000|2024-11-13 11:57:10|5972.43|5971.73|5972.18|5971.48|5972.43|5971.73|5972.18|5971.48|17
1731499040000|2024-11-13 11:57:20|5972.05|5971.35|5971.93|5971.23|5972.18|5971.48|5971.93|5971.23|27
1731499050000|2024-11-13 11:57:30|||||||||53
1731499060000|2024-11-13 11:57:40|5972.05|5971.35|5972.18|5971.48|5972.18|5971.48|5972.05|5971.35|32
1731499070000|2024-11-13 11:57:50|5971.93|5971.23|5972.18|5971.48|5972.18|5971.48|5971.93|5971.23|21
1731499080000|2024-11-13 11:58:00|5971.93|5971.23|5971.93|5971.23|5971.93|5971.23|5971.93|5971.23|15
1731499090000|2024-11-13 11:58:10|5971.8|5971.1|5972.05|5971.35|5972.05|5971.35|5971.8|5971.1|26
1731499100000|2024-11-13 11:58:20|5972.18|5971.48|5972.18|5971.48|5972.18|5971.48|5971.93|5971.23|46
1731499110000|2024-11-13 11:58:30|5971.93|5971.23|5972.18|5971.48|5972.18|5971.48|5971.93|5971.23|69
1731499120000|2024-11-13 11:58:40|5972.05|5971.35|5972.18|5971.48|5972.18|5971.48|5971.93|5971.23|19
1731499130000|2024-11-13 11:58:50|5972.43|5971.73|5972.43|5971.73|5972.43|5971.73|5972.3|5971.6|27
1731499140000|2024-11-13 11:59:00|5972.3|5971.6|5972.05|5971.35|5972.43|5971.73|5972.05|5971.35|35
1731499150000|2024-11-13 11:59:10|5971.93|5971.23|5972.18|5971.48|5972.18|5971.48|5971.93|5971.23|37
1731499160000|2024-11-13 11:59:20|5972.3|5971.6|5972.18|5971.48|5972.43|5971.73|5972.18|5971.48|54
1731499180000|2024-11-13 11:59:40|5972.05|5971.35|5972.05|5971.35|5972.18|5971.48|5971.93|5971.23|40
1731499190000|2024-11-13 11:59:50|5971.93|5971.23|5971.93|5971.23|5972.05|5971.35|5971.93|5971.23|114
1731499200000|2024-11-13 12:00:00|5972.68|5971.98|5972.68|5971.98|5972.68|5971.98|5972.43|5971.73|202
1731499210000|2024-11-13 12:00:10|5972.43|5971.73|5972.68|5971.98|5972.68|5971.98|5972.43|5971.73|77
1731499220000|2024-11-13 12:00:20|5972.55|5971.85|5972.68|5971.98|5972.68|5971.98|5972.43|5971.73|15
1731499230000|2024-11-13 12:00:30|5972.93|5972.23|5972.43|5971.73|5972.93|5972.23|5972.18|5971.48|78
1731499240000|2024-11-13 12:00:40|5972.18|5971.48|5972.18|5971.48|5972.43|5971.73|5972.18|5971.48|43
1731499250000|2024-11-13 12:00:50|5972.05|5971.35|5971.68|5970.98|5972.05|5971.35|5971.55|5970.85|140
1731499260000|2024-11-13 12:01:00|5971.43|5970.73|5972.18|5971.48|5972.18|5971.48|5971.43|5970.73|199
1731499270000|2024-11-13 12:01:10|5971.93|5971.23|5971.93|5971.23|5971.93|5971.23|5971.93|5971.23|48
1731499280000|2024-11-13 12:01:20|5971.8|5971.1|5971.68|5970.98|5971.93|5971.23|5971.68|5970.98|101
1731499290000|2024-11-13 12:01:30|5971.55|5970.85|5971.93|5971.23|5971.93|5971.23|5971.55|5970.85|151
1731499300000|2024-11-13 12:01:40|5971.8|5971.1|5971.93|5971.23|5971.93|5971.23|5971.8|5971.1|17
1731499310000|2024-11-13 12:01:50|5971.8|5971.1|5971.68|5970.98|5971.8|5971.1|5970.68|5969.98|427
1731499320000|2024-11-13 12:02:00|5971.93|5971.23|5972.43|5971.73|5972.43|5971.73|5971.93|5971.23|58
1731499330000|2024-11-13 12:02:10|5972.55|5971.85|5972.43|5971.73|5972.68|5971.98|5972.18|5971.48|74
1731499340000|2024-11-13 12:02:20|5972.3|5971.6|5972.68|5971.98|5972.68|5971.98|5972.18|5971.48|126
1731499350000|2024-11-13 12:02:30|5972.93|5972.23|5973.18|5972.48|5973.18|5972.48|5972.8|5972.1|46
1731499360000|2024-11-13 12:02:40|5973.43|5972.73|5973.8|5973.1|5973.8|5973.1|5973.43|5972.73|67
1731499370000|2024-11-13 12:02:50|5973.68|5972.98|5973.8|5973.1|5973.93|5973.23|5973.68|5972.98|81
1731499380000|2024-11-13 12:03:00|5973.93|5973.23|5973.93|5973.23|5973.93|5973.23|5973.43|5972.73|83
1731499390000|2024-11-13 12:03:10|5974.18|5973.48|5974.18|5973.48|5974.43|5973.73|5974.18|5973.48|87
1731499400000|2024-11-13 12:03:20|5973.8|5973.1|5973.93|5973.23|5974.05|5973.35|5973.68|5972.98|50
1731499410000|2024-11-13 12:03:30|5973.8|5973.1|5973.68|5972.98|5973.93|5973.23|5973.43|5972.73|92
1731499420000|2024-11-13 12:03:40|5973.8|5973.1|5974.18|5973.48|5974.18|5973.48|5973.8|5973.1|32
1731499430000|2024-11-13 12:03:50|5974.43|5973.73|5974.43|5973.73|5974.43|5973.73|5974.18|5973.48|53
1731499440000|2024-11-13 12:04:00|5974.68|5973.98|5974.43|5973.73|5974.68|5973.98|5974.3|5973.6|70
1731499450000|2024-11-13 12:04:10|5974.3|5973.6|5974.43|5973.73|5974.43|5973.73|5974.3|5973.6|12
1731499460000|2024-11-13 12:04:20|5974.3|5973.6|5974.18|5973.48|5974.3|5973.6|5973.93|5973.23|45
1731499470000|2024-11-13 12:04:30|5974.3|5973.6|5974.18|5973.48|5974.43|5973.73|5974.18|5973.48|63
1731499480000|2024-11-13 12:04:40|5974.43|5973.73|5974.68|5973.98|5974.68|5973.98|5974.43|5973.73|42
1731499490000|2024-11-13 12:04:50|5974.55|5973.85|5974.43|5973.73|5974.68|5973.98|5974.43|5973.73|39
1731499500000|2024-11-13 12:05:00|5974.3|5973.6|5974.68|5973.98|5974.68|5973.98|5974.18|5973.48|106
1731499510000|2024-11-13 12:05:10|5974.8|5974.1|5974.68|5973.98|5974.93|5974.23|5974.68|5973.98|59
1731499520000|2024-11-13 12:05:20|5974.93|5974.23|5975.43|5974.73|5975.43|5974.73|5974.8|5974.1|102
1731499530000|2024-11-13 12:05:30|5975.68|5974.98|5975.43|5974.73|5975.68|5974.98|5975.43|5974.73|46
1731499540000|2024-11-13 12:05:40|5975.18|5974.48|5975.43|5974.73|5975.43|5974.73|5975.18|5974.48|74
1731499550000|2024-11-13 12:05:50|5975.18|5974.48|5975.18|5974.48|5975.18|5974.48|5975.18|5974.48|135
1731499560000|2024-11-13 12:06:00|||||||||8
1731499570000|2024-11-13 12:06:10|5975.05|5974.35|5974.68|5973.98|5975.05|5974.35|5974.68|5973.98|62
1731499580000|2024-11-13 12:06:20|5974.55|5973.85|5974.68|5973.98|5974.68|5973.98|5974.55|5973.85|27
1731499590000|2024-11-13 12:06:30|5974.8|5974.1|5975.18|5974.48|5975.18|5974.48|5974.8|5974.1|73
1731499600000|2024-11-13 12:06:40|5975.05|5974.35|5975.68|5974.98|5975.68|5974.98|5975.05|5974.35|46
1731499610000|2024-11-13 12:06:50|5975.43|5974.73|5974.93|5974.23|5975.43|5974.73|5974.8|5974.1|136
1731499620000|2024-11-13 12:07:00|5974.8|5974.1|5974.68|5973.98|5974.8|5974.1|5974.3|5973.6|91
1731499630000|2024-11-13 12:07:10|5974.43|5973.73|5974.18|5973.48|5974.43|5973.73|5973.93|5973.23|48
1731499640000|2024-11-13 12:07:20|5974.05|5973.35|5973.93|5973.23|5974.05|5973.35|5973.93|5973.23|14
1731499650000|2024-11-13 12:07:30|5973.8|5973.1|5973.55|5972.85|5973.93|5973.23|5973.43|5972.73|50
1731499660000|2024-11-13 12:07:40|5973.43|5972.73|5973.68|5972.98|5973.68|5972.98|5973.43|5972.73|57
1731499670000|2024-11-13 12:07:50|5973.55|5972.85|5973.43|5972.73|5973.55|5972.85|5973.18|5972.48|20
1731499680000|2024-11-13 12:08:00|5973.3|5972.6|5973.43|5972.73|5973.43|5972.73|5973.18|5972.48|40
1731499690000|2024-11-13 12:08:10|5973.68|5972.98|5973.68|5972.98|5973.68|5972.98|5973.68|5972.98|19
1731499700000|2024-11-13 12:08:20|5973.55|5972.85|5973.43|5972.73|5973.93|5973.23|5973.43|5972.73|35
1731499710000|2024-11-13 12:08:30|5973.55|5972.85|5973.43|5972.73|5973.55|5972.85|5973.43|5972.73|81
1731499720000|2024-11-13 12:08:40|5973.3|5972.6|5973.43|5972.73|5973.43|5972.73|5973.3|5972.6|27
1731499730000|2024-11-13 12:08:50|5973.3|5972.6|5973.18|5972.48|5973.43|5972.73|5973.18|5972.48|38
1731499740000|2024-11-13 12:09:00|5973.05|5972.35|5972.93|5972.23|5973.05|5972.35|5972.93|5972.23|80
1731499750000|2024-11-13 12:09:10|5972.8|5972.1|5972.43|5971.73|5972.8|5972.1|5972.43|5971.73|36
1731499760000|2024-11-13 12:09:20|5972.68|5971.98|5972.68|5971.98|5972.68|5971.98|5972.18|5971.48|54
1731499770000|2024-11-13 12:09:30|5972.43|5971.73|5972.43|5971.73|5972.43|5971.73|5972.43|5971.73|44
1731499780000|2024-11-13 12:09:40|5972.55|5971.85|5972.18|5971.48|5972.55|5971.85|5972.18|5971.48|22
1731499790000|2024-11-13 12:09:50|5972.3|5971.6|5972.43|5971.73|5972.43|5971.73|5972.18|5971.48|14
1731499800000|2024-11-13 12:10:00|5972.68|5971.98|5972.8|5972.1|5972.8|5972.1|5972.68|5971.98|36
1731499810000|2024-11-13 12:10:10|5972.93|5972.23|5972.68|5971.98|5972.93|5972.23|5972.43|5971.73|23
1731499820000|2024-11-13 12:10:20|5972.8|5972.1|5972.68|5971.98|5972.93|5972.23|5972.68|5971.98|17
1731499830000|2024-11-13 12:10:30|5972.43|5971.73|5972.68|5971.98|5972.68|5971.98|5972.43|5971.73|57
1731499840000|2024-11-13 12:10:40|||||||||17
1731499850000|2024-11-13 12:10:50|5972.93|5972.23|5972.93|5972.23|5972.93|5972.23|5972.93|5972.23|13
1731499860000|2024-11-13 12:11:00|||||||||22
1731499870000|2024-11-13 12:11:10|5973.05|5972.35|5973.43|5972.73|5973.43|5972.73|5973.05|5972.35|34
1731499880000|2024-11-13 12:11:20|5973.3|5972.6|5972.68|5971.98|5973.3|5972.6|5972.68|5971.98|59
1731499890000|2024-11-13 12:11:30|5972.55|5971.85|5972.93|5972.23|5972.93|5972.23|5972.55|5971.85|12
1731499900000|2024-11-13 12:11:40|5973.18|5972.48|5973.18|5972.48|5973.43|5972.73|5973.18|5972.48|24
1731499910000|2024-11-13 12:11:50|5973.3|5972.6|5973.3|5972.6|5973.3|5972.6|5973.18|5972.48|32
1731499920000|2024-11-13 12:12:00|5973.43|5972.73|5973.43|5972.73|5973.43|5972.73|5973.18|5972.48|62
1731499930000|2024-11-13 12:12:10|5973.18|5972.48|5973.68|5972.98|5973.68|5972.98|5973.18|5972.48|21
1731499940000|2024-11-13 12:12:20|5973.93|5973.23|5973.93|5973.23|5973.93|5973.23|5973.93|5973.23|22
1731499950000|2024-11-13 12:12:30|5973.68|5972.98|5973.43|5972.73|5973.68|5972.98|5973.43|5972.73|26
1731499960000|2024-11-13 12:12:40|5973.68|5972.98|5973.55|5972.85|5973.93|5973.23|5973.43|5972.73|30
1731499970000|2024-11-13 12:12:50|5973.68|5972.98|5973.68|5972.98|5973.68|5972.98|5973.68|5972.98|1
1731499980000|2024-11-13 12:13:00|5973.55|5972.85|5973.43|5972.73|5973.68|5972.98|5973.18|5972.48|43
1731499990000|2024-11-13 12:13:10|5973.55|5972.85|5973.18|5972.48|5973.68|5972.98|5973.18|5972.48|133
1731500000000|2024-11-13 12:13:20|5973.43|5972.73|5973.43|5972.73|5973.43|5972.73|5973.18|5972.48|22
1731500010000|2024-11-13 12:13:30|5973.3|5972.6|5973.18|5972.48|5973.3|5972.6|5973.18|5972.48|141
1731500020000|2024-11-13 12:13:40|5973.3|5972.6|5972.93|5972.23|5973.43|5972.73|5972.93|5972.23|35
1731500030000|2024-11-13 12:13:50|5973.05|5972.35|5973.43|5972.73|5973.43|5972.73|5973.05|5972.35|92
1731500040000|2024-11-13 12:14:00|5973.3|5972.6|5973.18|5972.48|5973.3|5972.6|5972.93|5972.23|68
1731500050000|2024-11-13 12:14:10|5973.3|5972.6|5973.05|5972.35|5973.43|5972.73|5972.93|5972.23|23
1731500060000|2024-11-13 12:14:20|5972.93|5972.23|5973.43|5972.73|5973.43|5972.73|5972.93|5972.23|46
1731500070000|2024-11-13 12:14:30|||||||||5
1731500080000|2024-11-13 12:14:40|||||||||3
1731500090000|2024-11-13 12:14:50|5973.18|5972.48|5973.43|5972.73|5973.43|5972.73|5973.18|5972.48|37
1731500100000|2024-11-13 12:15:00|5973.55|5972.85|5973.68|5972.98|5973.68|5972.98|5973.43|5972.73|63
1731500110000|2024-11-13 12:15:10|5973.8|5973.1|5974.18|5973.48|5974.18|5973.48|5973.8|5973.1|33
1731500120000|2024-11-13 12:15:20|5974.43|5973.73|5974.68|5973.98|5974.68|5973.98|5974.43|5973.73|69
1731500130000|2024-11-13 12:15:30|5974.93|5974.23|5975.18|5974.48|5975.18|5974.48|5974.93|5974.23|60
1731500140000|2024-11-13 12:15:40|5974.93|5974.23|5974.93|5974.23|5975.18|5974.48|5974.93|5974.23|43
1731500150000|2024-11-13 12:15:50|5975.05|5974.35|5974.93|5974.23|5975.18|5974.48|5974.93|5974.23|29
1731500160000|2024-11-13 12:16:00|5974.43|5973.73|5974.68|5973.98|5974.68|5973.98|5974.18|5973.48|54
1731500170000|2024-11-13 12:16:10|5974.93|5974.23|5974.43|5973.73|5974.93|5974.23|5974.43|5973.73|28
1731500180000|2024-11-13 12:16:20|5974.68|5973.98|5974.68|5973.98|5974.93|5974.23|5974.68|5973.98|25
1731500190000|2024-11-13 12:16:30|5974.8|5974.1|5974.68|5973.98|5974.93|5974.23|5974.68|5973.98|42
1731500200000|2024-11-13 12:16:40|5974.8|5974.1|5974.93|5974.23|5974.93|5974.23|5974.68|5973.98|6
1731500210000|2024-11-13 12:16:50|5975.18|5974.48|5975.05|5974.35|5975.18|5974.48|5974.93|5974.23|16
1731500220000|2024-11-13 12:17:00|5975.18|5974.48|5974.93|5974.23|5975.18|5974.48|5974.93|5974.23|16
1731500230000|2024-11-13 12:17:10|||||||||11
1731500240000|2024-11-13 12:17:20|5974.8|5974.1|5974.68|5973.98|5974.93|5974.23|5974.68|5973.98|25
1731500250000|2024-11-13 12:17:30|5974.93|5974.23|5974.93|5974.23|5974.93|5974.23|5974.93|5974.23|6
1731500270000|2024-11-13 12:17:50|5974.8|5974.1|5974.68|5973.98|5974.93|5974.23|5974.68|5973.98|25
1731500280000|2024-11-13 12:18:00|5974.55|5973.85|5974.93|5974.23|5974.93|5974.23|5974.55|5973.85|27
1731500290000|2024-11-13 12:18:10|5974.8|5974.1|5974.93|5974.23|5975.18|5974.48|5974.68|5973.98|25
1731500300000|2024-11-13 12:18:20|5975.05|5974.35|5975.18|5974.48|5975.18|5974.48|5974.93|5974.23|21
1731500310000|2024-11-13 12:18:30|5975.3|5974.6|5975.43|5974.73|5975.43|5974.73|5975.18|5974.48|57
1731500320000|2024-11-13 12:18:40|||||||||3
1731500330000|2024-11-13 12:18:50|5975.55|5974.85|5975.68|5974.98|5975.68|5974.98|5975.43|5974.73|44
1731500340000|2024-11-13 12:19:00|5975.55|5974.85|5975.93|5975.23|5975.93|5975.23|5975.43|5974.73|26
1731500350000|2024-11-13 12:19:10|5976.05|5975.35|5976.18|5975.48|5976.18|5975.48|5976.05|5975.35|43
1731500360000|2024-11-13 12:19:20|5976.3|5975.6|5976.43|5975.73|5976.43|5975.73|5976.18|5975.48|41
1731500370000|2024-11-13 12:19:30|5976.3|5975.6|5976.43|5975.73|5976.43|5975.73|5976.18|5975.48|22
1731500380000|2024-11-13 12:19:40|5976.68|5975.98|5976.43|5975.73|5976.68|5975.98|5976.43|5975.73|41
1731500390000|2024-11-13 12:19:50|5976.3|5975.6|5976.3|5975.6|5976.43|5975.73|5976.18|5975.48|44
1731500400000|2024-11-13 12:20:00|5976.18|5975.48|5976.43|5975.73|5976.43|5975.73|5976.05|5975.35|36
1731500410000|2024-11-13 12:20:10|5976.3|5975.6|5976.43|5975.73|5976.43|5975.73|5976.18|5975.48|8
1731500420000|2024-11-13 12:20:20|5976.68|5975.98|5976.68|5975.98|5976.68|5975.98|5976.43|5975.73|28
1731500430000|2024-11-13 12:20:30|||||||||3
1731500440000|2024-11-13 12:20:40|5976.8|5976.1|5976.93|5976.23|5976.93|5976.23|5976.8|5976.1|11
1731500450000|2024-11-13 12:20:50|5977.18|5976.48|5976.93|5976.23|5977.18|5976.48|5976.93|5976.23|40
1731500460000|2024-11-13 12:21:00|5977.05|5976.35|5977.18|5976.48|5977.18|5976.48|5976.93|5976.23|77
1731500470000|2024-11-13 12:21:10|5977.3|5976.6|5977.43|5976.73|5977.43|5976.73|5977.18|5976.48|46
1731500480000|2024-11-13 12:21:20|5977.18|5976.48|5977.68|5976.98|5977.68|5976.98|5977.18|5976.48|113
1731500490000|2024-11-13 12:21:30|5977.55|5976.85|5977.68|5976.98|5977.93|5977.23|5977.43|5976.73|78
1731500500000|2024-11-13 12:21:40|5977.8|5977.1|5977.93|5977.23|5977.93|5977.23|5977.68|5976.98|26
1731500510000|2024-11-13 12:21:50|5978.18|5977.48|5978.68|5977.98|5978.68|5977.98|5978.18|5977.48|105
1731500520000|2024-11-13 12:22:00|5978.55|5977.85|5978.68|5977.98|5978.68|5977.98|5978.43|5977.73|48
1731500530000|2024-11-13 12:22:10|5979.05|5978.35|5979.18|5978.48|5979.18|5978.48|5979.05|5978.35|74
1731500540000|2024-11-13 12:22:20|5978.93|5978.23|5978.43|5977.73|5978.93|5978.23|5978.43|5977.73|89
1731500550000|2024-11-13 12:22:30|5978.55|5977.85|5978.68|5977.98|5978.68|5977.98|5978.43|5977.73|42
1731500560000|2024-11-13 12:22:40|5978.8|5978.1|5978.93|5978.23|5978.93|5978.23|5978.68|5977.98|38
1731500570000|2024-11-13 12:22:50|5978.8|5978.1|5978.68|5977.98|5978.8|5978.1|5978.43|5977.73|46
1731500580000|2024-11-13 12:23:00|5978.55|5977.85|5978.68|5977.98|5978.68|5977.98|5978.43|5977.73|21
1731500590000|2024-11-13 12:23:10|5978.93|5978.23|5978.93|5978.23|5978.93|5978.23|5978.8|5978.1|21
1731500600000|2024-11-13 12:23:20|5979.18|5978.48|5979.18|5978.48|5979.18|5978.48|5979.18|5978.48|10
1731500610000|2024-11-13 12:23:30|5979.05|5978.35|5978.93|5978.23|5979.18|5978.48|5978.93|5978.23|79
1731500620000|2024-11-13 12:23:40|5979.05|5978.35|5979.43|5978.73|5979.68|5978.98|5979.05|5978.35|68
1731500630000|2024-11-13 12:23:50|5979.55|5978.85|5979.93|5979.23|5979.93|5979.23|5979.43|5978.73|94
1731500640000|2024-11-13 12:24:00|5979.8|5979.1|5979.43|5978.73|5979.8|5979.1|5979.43|5978.73|38
1731500650000|2024-11-13 12:24:10|5979.55|5978.85|5979.43|5978.73|5979.55|5978.85|5979.43|5978.73|15
1731500660000|2024-11-13 12:24:20|5979.55|5978.85|5979.68|5978.98|5979.68|5978.98|5979.43|5978.73|49
1731500670000|2024-11-13 12:24:30|5979.55|5978.85|5979.43|5978.73|5979.68|5978.98|5979.43|5978.73|36
1731500680000|2024-11-13 12:24:40|5979.55|5978.85|5979.43|5978.73|5979.55|5978.85|5979.43|5978.73|8
1731500690000|2024-11-13 12:24:50|5979.55|5978.85|5979.43|5978.73|5979.55|5978.85|5979.43|5978.73|13
1731500700000|2024-11-13 12:25:00|5979.55|5978.85|5979.43|5978.73|5979.68|5978.98|5979.43|5978.73|29
1731500710000|2024-11-13 12:25:10|5979.3|5978.6|5979.18|5978.48|5979.3|5978.6|5979.18|5978.48|41
1731500720000|2024-11-13 12:25:20|5979.43|5978.73|5979.43|5978.73|5979.43|5978.73|5979.43|5978.73|21
1731500730000|2024-11-13 12:25:30|5979.18|5978.48|5979.18|5978.48|5979.18|5978.48|5979.18|5978.48|30
1731500740000|2024-11-13 12:25:40|5979.43|5978.73|5979.43|5978.73|5979.68|5978.98|5979.43|5978.73|26
1731500750000|2024-11-13 12:25:50|5979.55|5978.85|5979.68|5978.98|5979.68|5978.98|5979.43|5978.73|11
1731500760000|2024-11-13 12:26:00|5979.43|5978.73|5979.18|5978.48|5979.43|5978.73|5979.18|5978.48|42
1731500770000|2024-11-13 12:26:10|5979.43|5978.73|5979.68|5978.98|5979.68|5978.98|5979.43|5978.73|48
1731500780000|2024-11-13 12:26:20|5979.43|5978.73|5979.93|5979.23|5979.93|5979.23|5979.43|5978.73|55
1731500790000|2024-11-13 12:26:30|5980.18|5979.48|5979.93|5979.23|5980.18|5979.48|5979.93|5979.23|155
1731500800000|2024-11-13 12:26:40|5979.68|5978.98|5979.68|5978.98|5979.8|5979.1|5979.68|5978.98|39
1731500810000|2024-11-13 12:26:50|5979.43|5978.73|5979.68|5978.98|5979.68|5978.98|5979.43|5978.73|100
1731500820000|2024-11-13 12:27:00|||||||||29
1731500830000|2024-11-13 12:27:10|5979.55|5978.85|5979.43|5978.73|5979.68|5978.98|5979.43|5978.73|92
1731500840000|2024-11-13 12:27:20|5979.55|5978.85|5979.43|5978.73|5979.68|5978.98|5979.18|5978.48|74
1731500850000|2024-11-13 12:27:30|5979.55|5978.85|5979.43|5978.73|5979.68|5978.98|5979.43|5978.73|64
1731500860000|2024-11-13 12:27:40|5979.3|5978.6|5979.43|5978.73|5979.43|5978.73|5979.18|5978.48|74
1731500870000|2024-11-13 12:27:50|5979.18|5978.48|5979.43|5978.73|5979.43|5978.73|5979.18|5978.48|30
1731500880000|2024-11-13 12:28:00|5979.3|5978.6|5978.43|5977.73|5979.3|5978.6|5978.43|5977.73|160
1731500890000|2024-11-13 12:28:10|5978.55|5977.85|5978.68|5977.98|5978.68|5977.98|5978.43|5977.73|27
1731500900000|2024-11-13 12:28:20|5978.93|5978.23|5978.68|5977.98|5978.93|5978.23|5978.68|5977.98|22
1731500910000|2024-11-13 12:28:30|5978.8|5978.1|5978.68|5977.98|5978.8|5978.1|5978.43|5977.73|84
1731500920000|2024-11-13 12:28:40|5978.8|5978.1|5978.93|5978.23|5979.18|5978.48|5978.8|5978.1|28
1731500930000|2024-11-13 12:28:50|5978.8|5978.1|5978.93|5978.23|5978.93|5978.23|5978.8|5978.1|31
1731500940000|2024-11-13 12:29:00|5979.05|5978.35|5979.18|5978.48|5979.18|5978.48|5979.05|5978.35|15
1731500950000|2024-11-13 12:29:10|5979.05|5978.35|5978.93|5978.23|5979.18|5978.48|5978.93|5978.23|17
1731500960000|2024-11-13 12:29:20|5979.05|5978.35|5978.93|5978.23|5979.18|5978.48|5978.8|5978.1|29
1731500970000|2024-11-13 12:29:30|5978.68|5977.98|5978.93|5978.23|5978.93|5978.23|5978.68|5977.98|2
1731500980000|2024-11-13 12:29:40|5978.8|5978.1|5978.93|5978.23|5978.93|5978.23|5978.8|5978.1|27
1731501000000|2024-11-13 12:30:00|||||||||19
1731501010000|2024-11-13 12:30:10|5979.05|5978.35|5979.18|5978.48|5979.43|5978.73|5979.05|5978.35|35
1731501020000|2024-11-13 12:30:20|5978.93|5978.23|5978.93|5978.23|5979.18|5978.48|5978.93|5978.23|38
1731501030000|2024-11-13 12:30:30|5979.05|5978.35|5978.93|5978.23|5979.05|5978.35|5978.93|5978.23|41
1731501040000|2024-11-13 12:30:40|||||||||3
1731501050000|2024-11-13 12:30:50|5978.8|5978.1|5978.93|5978.23|5978.93|5978.23|5978.8|5978.1|8
1731501060000|2024-11-13 12:31:00|5978.8|5978.1|5978.68|5977.98|5978.8|5978.1|5978.68|5977.98|21
1731501070000|2024-11-13 12:31:10|5978.43|5977.73|5978.43|5977.73|5978.68|5977.98|5978.43|5977.73|21
1731501080000|2024-11-13 12:31:20|5978.18|5977.48|5978.68|5977.98|5978.68|5977.98|5978.18|5977.48|13
1731501090000|2024-11-13 12:31:30|5978.55|5977.85|5978.43|5977.73|5978.68|5977.98|5978.43|5977.73|6
1731501100000|2024-11-13 12:31:40|5978.18|5977.48|5978.43|5977.73|5978.43|5977.73|5978.18|5977.48|127
1731501110000|2024-11-13 12:31:50|5978.3|5977.6|5978.43|5977.73|5978.43|5977.73|5978.3|5977.6|103
1731501120000|2024-11-13 12:32:00|5978.3|5977.6|5978.43|5977.73|5978.43|5977.73|5978.3|5977.6|23
1731501130000|2024-11-13 12:32:10|5978.3|5977.6|5978.43|5977.73|5978.43|5977.73|5977.18|5976.48|315
1731501140000|2024-11-13 12:32:20|5978.3|5977.6|5978.43|5977.73|5978.43|5977.73|5978.18|5977.48|85
1731501150000|2024-11-13 12:32:30|5978.55|5977.85|5978.43|5977.73|5978.55|5977.85|5978.43|5977.73|39
1731501160000|2024-11-13 12:32:40|5978.55|5977.85|5977.68|5976.98|5978.68|5977.98|5977.68|5976.98|95
1731501170000|2024-11-13 12:32:50|5977.8|5977.1|5978.05|5977.35|5978.05|5977.35|5977.68|5976.98|20
1731501180000|2024-11-13 12:33:00|5978.18|5977.48|5977.68|5976.98|5978.18|5977.48|5977.68|5976.98|28
1731501190000|2024-11-13 12:33:10|||||||||4
1731501200000|2024-11-13 12:33:20|5977.93|5977.23|5977.93|5977.23|5978.05|5977.35|5977.93|5977.23|15
1731501210000|2024-11-13 12:33:30|5978.05|5977.35|5978.3|5977.6|5978.3|5977.6|5977.93|5977.23|21
1731501220000|2024-11-13 12:33:40|5978.43|5977.73|5978.05|5977.35|5978.43|5977.73|5977.93|5977.23|27
1731501230000|2024-11-13 12:33:50|5977.93|5977.23|5978.18|5977.48|5978.3|5977.6|5977.93|5977.23|9
1731501240000|2024-11-13 12:34:00|5978.3|5977.6|5977.93|5977.23|5978.43|5977.73|5977.93|5977.23|17
1731501250000|2024-11-13 12:34:10|5978.05|5977.35|5978.43|5977.73|5978.43|5977.73|5978.05|5977.35|23
1731501260000|2024-11-13 12:34:20|5978.68|5977.98|5978.68|5977.98|5978.68|5977.98|5978.68|5977.98|7
1731501270000|2024-11-13 12:34:30|5978.55|5977.85|5978.68|5977.98|5978.68|5977.98|5978.18|5977.48|80
1731501280000|2024-11-13 12:34:40|5978.93|5978.23|5978.93|5978.23|5978.93|5978.23|5978.93|5978.23|23
1731501290000|2024-11-13 12:34:50|5979.18|5978.48|5978.93|5978.23|5979.18|5978.48|5978.93|5978.23|329
1731501300000|2024-11-13 12:35:00|5979.18|5978.48|5978.68|5977.98|5979.18|5978.48|5978.68|5977.98|89
1731501310000|2024-11-13 12:35:10|5978.43|5977.73|5978.43|5977.73|5978.43|5977.73|5978.18|5977.48|17
1731501320000|2024-11-13 12:35:20|5978.3|5977.6|5977.93|5977.23|5978.3|5977.6|5977.68|5976.98|27
1731501330000|2024-11-13 12:35:30|5977.68|5976.98|5977.68|5976.98|5977.68|5976.98|5977.68|5976.98|113
1731501340000|2024-11-13 12:35:40|5977.55|5976.85|5977.43|5976.73|5977.68|5976.98|5977.43|5976.73|61
1731501350000|2024-11-13 12:35:50|5977.3|5976.6|5977.3|5976.6|5977.3|5976.6|5977.3|5976.6|10
1731501360000|2024-11-13 12:36:00|5977.18|5976.48|5976.93|5976.23|5977.43|5976.73|5976.93|5976.23|64
1731501370000|2024-11-13 12:36:10|5976.68|5975.98|5976.68|5975.98|5976.68|5975.98|5976.68|5975.98|26
1731501380000|2024-11-13 12:36:20|||||||||11
1731501390000|2024-11-13 12:36:30|||||||||39
1731501400000|2024-11-13 12:36:40|5976.93|5976.23|5976.93|5976.23|5976.93|5976.23|5976.93|5976.23|16
1731501410000|2024-11-13 12:36:50|5976.8|5976.1|5976.68|5975.98|5976.93|5976.23|5976.68|5975.98|49
1731501420000|2024-11-13 12:37:00|5976.55|5975.85|5976.43|5975.73|5976.55|5975.85|5976.43|5975.73|32
1731501430000|2024-11-13 12:37:10|5976.68|5975.98|5976.18|5975.48|5976.68|5975.98|5976.18|5975.48|96
1731501440000|2024-11-13 12:37:20|5976.05|5975.35|5976.05|5975.35|5976.18|5975.48|5975.93|5975.23|36
1731501450000|2024-11-13 12:37:30|5976.18|5975.48|5975.68|5974.98|5976.18|5975.48|5975.43|5974.73|130
1731501460000|2024-11-13 12:37:40|5975.55|5974.85|5975.68|5974.98|5975.68|5974.98|5975.43|5974.73|14
1731501470000|2024-11-13 12:37:50|5975.8|5975.1|5975.93|5975.23|5975.93|5975.23|5975.68|5974.98|19
1731501480000|2024-11-13 12:38:00|5975.68|5974.98|5975.68|5974.98|5975.68|5974.98|5975.43|5974.73|34
1731501490000|2024-11-13 12:38:10|5975.55|5974.85|5975.68|5974.98|5975.68|5974.98|5975.43|5974.73|32
1731501500000|2024-11-13 12:38:20|5975.55|5974.85|5975.93|5975.23|5975.93|5975.23|5975.43|5974.73|26
1731501510000|2024-11-13 12:38:30|5975.8|5975.1|5976.18|5975.48|5976.18|5975.48|5975.8|5975.1|25
1731501520000|2024-11-13 12:38:40|5976.43|5975.73|5976.18|5975.48|5976.43|5975.73|5976.18|5975.48|35
1731501530000|2024-11-13 12:38:50|5976.05|5975.35|5975.68|5974.98|5976.05|5975.35|5975.68|5974.98|47
1731501540000|2024-11-13 12:39:00|5975.8|5975.1|5975.43|5974.73|5975.8|5975.1|5975.43|5974.73|61
1731501550000|2024-11-13 12:39:10|||||||||36
1731501560000|2024-11-13 12:39:20|5975.55|5974.85|5975.43|5974.73|5975.68|5974.98|5975.43|5974.73|91
1731501570000|2024-11-13 12:39:30|5975.18|5974.48|5975.43|5974.73|5975.43|5974.73|5975.18|5974.48|22
1731501580000|2024-11-13 12:39:40|5975.18|5974.48|5975.55|5974.85|5975.55|5974.85|5975.18|5974.48|41
1731501590000|2024-11-13 12:39:50|5975.43|5974.73|5975.43|5974.73|5975.43|5974.73|5975.3|5974.6|78
1731501600000|2024-11-13 12:40:00|5975.68|5974.98|5975.43|5974.73|5975.68|5974.98|5975.43|5974.73|30
1731501610000|2024-11-13 12:40:10|||||||||23
1731501620000|2024-11-13 12:40:20|5975.55|5974.85|5975.68|5974.98|5975.8|5975.1|5975.55|5974.85|92
1731501630000|2024-11-13 12:40:30|||||||||1
1731501640000|2024-11-13 12:40:40|5975.93|5975.23|5975.68|5974.98|5975.93|5975.23|5975.68|5974.98|33
1731501650000|2024-11-13 12:40:50|5975.55|5974.85|5976.68|5975.98|5976.68|5975.98|5975.55|5974.85|107
1731501660000|2024-11-13 12:41:00|5976.93|5976.23|5976.93|5976.23|5976.93|5976.23|5976.68|5975.98|165
1731501670000|2024-11-13 12:41:10|5976.68|5975.98|5976.93|5976.23|5976.93|5976.23|5976.68|5975.98|45
1731501690000|2024-11-13 12:41:30|5976.8|5976.1|5976.93|5976.23|5976.93|5976.23|5976.68|5975.98|20
1731501700000|2024-11-13 12:41:40|||||||||32
1731501710000|2024-11-13 12:41:50|5976.68|5975.98|5977.18|5976.48|5977.18|5976.48|5976.68|5975.98|110
1731501720000|2024-11-13 12:42:00|5976.93|5976.23|5976.68|5975.98|5977.05|5976.35|5976.68|5975.98|30
1731501730000|2024-11-13 12:42:10|5976.93|5976.23|5976.93|5976.23|5976.93|5976.23|5976.68|5975.98|17
1731501740000|2024-11-13 12:42:20|5976.8|5976.1|5976.43|5975.73|5976.8|5976.1|5976.43|5975.73|81
1731501750000|2024-11-13 12:42:30|5976.18|5975.48|5975.93|5975.23|5976.18|5975.48|5975.68|5974.98|63
1731501760000|2024-11-13 12:42:40|5975.8|5975.1|5976.3|5975.6|5976.43|5975.73|5975.68|5974.98|76
1731501770000|2024-11-13 12:42:50|5976.18|5975.48|5976.18|5975.48|5976.43|5975.73|5976.18|5975.48|8
1731501780000|2024-11-13 12:43:00|5975.93|5975.23|5975.8|5975.1|5975.93|5975.23|5975.68|5974.98|24
1731501790000|2024-11-13 12:43:10|5975.93|5975.23|5975.93|5975.23|5975.93|5975.23|5975.93|5975.23|5
1731501800000|2024-11-13 12:43:20|5976.05|5975.35|5975.93|5975.23|5976.18|5975.48|5975.93|5975.23|30
1731501810000|2024-11-13 12:43:30|5975.68|5974.98|5975.68|5974.98|5975.93|5975.23|5975.68|5974.98|36
1731501820000|2024-11-13 12:43:40|5975.93|5975.23|5975.93|5975.23|5975.93|5975.23|5975.93|5975.23|24
1731501830000|2024-11-13 12:43:50|5976.18|5975.48|5975.93|5975.23|5976.18|5975.48|5975.68|5974.98|53
1731501840000|2024-11-13 12:44:00|5975.8|5975.1|5975.68|5974.98|5975.8|5975.1|5975.68|5974.98|23
1731501850000|2024-11-13 12:44:10|||||||||9
1731501860000|2024-11-13 12:44:20|5975.8|5975.1|5975.8|5975.1|5975.8|5975.1|5975.8|5975.1|9
1731501870000|2024-11-13 12:44:30|5975.93|5975.23|5975.55|5974.85|5975.93|5975.23|5975.43|5974.73|31
1731501880000|2024-11-13 12:44:40|5975.68|5974.98|5975.68|5974.98|5975.8|5975.1|5975.68|5974.98|6
1731501890000|2024-11-13 12:44:50|5975.55|5974.85|5975.68|5974.98|5975.68|5974.98|5975.43|5974.73|39
1731501900000|2024-11-13 12:45:00|5975.55|5974.85|5976.18|5975.48|5976.18|5975.48|5975.55|5974.85|51
1731501910000|2024-11-13 12:45:10|5976.05|5975.35|5976.18|5975.48|5976.18|5975.48|5975.93|5975.23|15
1731501920000|2024-11-13 12:45:20|5976.3|5975.6|5976.43|5975.73|5976.43|5975.73|5976.18|5975.48|34
1731501930000|2024-11-13 12:45:30|||||||||18
1731501940000|2024-11-13 12:45:40|5976.68|5975.98|5975.68|5974.98|5976.93|5976.23|5975.68|5974.98|159
1731501950000|2024-11-13 12:45:50|5975.8|5975.1|5975.93|5975.23|5975.93|5975.23|5975.68|5974.98|47
1731501960000|2024-11-13 12:46:00|5975.8|5975.1|5974.93|5974.23|5975.8|5975.1|5974.93|5974.23|98
1731501970000|2024-11-13 12:46:10|5974.68|5973.98|5973.18|5972.48|5974.68|5973.98|5972.93|5972.23|228
1731501980000|2024-11-13 12:46:20|5973.43|5972.73|5974.18|5973.48|5974.18|5973.48|5973.3|5972.6|246
1731501990000|2024-11-13 12:46:30|5974.3|5973.6|5973.43|5972.73|5974.3|5973.6|5973.18|5972.48|225
1731502000000|2024-11-13 12:46:40|5973.55|5972.85|5973.93|5973.23|5974.18|5973.48|5973.43|5972.73|77
1731502010000|2024-11-13 12:46:50|5974.18|5973.48|5974.05|5973.35|5974.18|5973.48|5973.93|5973.23|113
1731502020000|2024-11-13 12:47:00|5973.93|5973.23|5973.43|5972.73|5973.93|5973.23|5973.18|5972.48|113
1731502030000|2024-11-13 12:47:10|5973.68|5972.98|5973.43|5972.73|5973.68|5972.98|5973.43|5972.73|156
1731502040000|2024-11-13 12:47:20|5973.18|5972.48|5973.18|5972.48|5973.18|5972.48|5973.18|5972.48|85
1731502050000|2024-11-13 12:47:30|5972.93|5972.23|5972.93|5972.23|5973.18|5972.48|5972.93|5972.23|197
1731502060000|2024-11-13 12:47:40|5972.68|5971.98|5972.68|5971.98|5972.8|5972.1|5972.55|5971.85|234
1731502070000|2024-11-13 12:47:50|5972.55|5971.85|5972.43|5971.73|5972.68|5971.98|5972.43|5971.73|122
1731502080000|2024-11-13 12:48:00|5972.55|5971.85|5972.43|5971.73|5972.68|5971.98|5972.18|5971.48|96
1731502090000|2024-11-13 12:48:10|5973.05|5972.35|5973.43|5972.73|5973.43|5972.73|5973.05|5972.35|93
1731502100000|2024-11-13 12:48:20|5973.55|5972.85|5973.68|5972.98|5973.93|5973.23|5973.43|5972.73|42
1731502110000|2024-11-13 12:48:30|5973.93|5973.23|5974.18|5973.48|5974.18|5973.48|5973.93|5973.23|46
1731502120000|2024-11-13 12:48:40|5974.05|5973.35|5973.93|5973.23|5974.18|5973.48|5973.93|5973.23|62
1731502130000|2024-11-13 12:48:50|||||||||29
1731502140000|2024-11-13 12:49:00|5974.05|5973.35|5974.18|5973.48|5974.18|5973.48|5973.93|5973.23|67
1731502150000|2024-11-13 12:49:10|5974.3|5973.6|5974.43|5973.73|5974.43|5973.73|5974.18|5973.48|30
1731502160000|2024-11-13 12:49:20|5974.55|5973.85|5974.68|5973.98|5974.68|5973.98|5974.43|5973.73|12
1731502170000|2024-11-13 12:49:30|5974.8|5974.1|5974.68|5973.98|5974.93|5974.23|5974.68|5973.98|21
1731502180000|2024-11-13 12:49:40|5974.8|5974.1|5974.8|5974.1|5974.93|5974.23|5974.68|5973.98|79
1731502190000|2024-11-13 12:49:50|5974.68|5973.98|5974.18|5973.48|5974.8|5974.1|5974.18|5973.48|31
1731502200000|2024-11-13 12:50:00|5974.43|5973.73|5974.43|5973.73|5974.43|5973.73|5974.18|5973.48|20
1731502210000|2024-11-13 12:50:10|5974.3|5973.6|5974.18|5973.48|5974.3|5973.6|5974.18|5973.48|11
1731502220000|2024-11-13 12:50:20|5974.3|5973.6|5974.68|5973.98|5974.68|5973.98|5974.18|5973.48|22
1731502230000|2024-11-13 12:50:30|5974.8|5974.1|5974.8|5974.1|5974.93|5974.23|5974.68|5973.98|39
1731502240000|2024-11-13 12:50:40|5974.93|5974.23|5974.93|5974.23|5975.05|5974.35|5974.93|5974.23|38
1731502250000|2024-11-13 12:50:50|5975.18|5974.48|5974.93|5974.23|5975.18|5974.48|5974.93|5974.23|48
1731502260000|2024-11-13 12:51:00|5975.18|5974.48|5975.18|5974.48|5975.18|5974.48|5975.18|5974.48|59
1731502270000|2024-11-13 12:51:10|5975.93|5975.23|5975.93|5975.23|5976.18|5975.48|5975.93|5975.23|84
1731502280000|2024-11-13 12:51:20|5975.68|5974.98|5975.93|5975.23|5975.93|5975.23|5975.55|5974.85|98
1731502290000|2024-11-13 12:51:30|||||||||5
1731502300000|2024-11-13 12:51:40|5976.05|5975.35|5976.43|5975.73|5976.43|5975.73|5976.05|5975.35|243
1731502310000|2024-11-13 12:51:50|5976.3|5975.6|5976.18|5975.48|5976.3|5975.6|5975.93|5975.23|44
1731502320000|2024-11-13 12:52:00|5976.05|5975.35|5976.18|5975.48|5976.43|5975.73|5976.05|5975.35|129
1731502330000|2024-11-13 12:52:10|5975.93|5975.23|5976.05|5975.35|5976.05|5975.35|5975.93|5975.23|95
1731502340000|2024-11-13 12:52:20|5976.18|5975.48|5976.93|5976.23|5977.18|5976.48|5975.93|5975.23|372
1731502360000|2024-11-13 12:52:40|5976.68|5975.98|5977.05|5976.35|5977.18|5976.48|5976.68|5975.98|89
1731502370000|2024-11-13 12:52:50|5977.18|5976.48|5976.68|5975.98|5977.18|5976.48|5976.68|5975.98|26
1731502380000|2024-11-13 12:53:00|5976.8|5976.1|5976.93|5976.23|5977.18|5976.48|5976.68|5975.98|64
1731502390000|2024-11-13 12:53:10|5976.68|5975.98|5976.93|5976.23|5976.93|5976.23|5976.68|5975.98|42
1731502400000|2024-11-13 12:53:20|5976.8|5976.1|5977.18|5976.48|5977.43|5976.73|5976.68|5975.98|191
1731502410000|2024-11-13 12:53:30|5977.43|5976.73|5977.18|5976.48|5977.43|5976.73|5977.18|5976.48|68
1731502420000|2024-11-13 12:53:40|||||||||37
1731502430000|2024-11-13 12:53:50|5977.05|5976.35|5976.93|5976.23|5977.18|5976.48|5976.93|5976.23|34
1731502440000|2024-11-13 12:54:00|5977.05|5976.35|5976.68|5975.98|5977.05|5976.35|5976.68|5975.98|27
1731502450000|2024-11-13 12:54:10|5976.93|5976.23|5977.18|5976.48|5977.18|5976.48|5976.93|5976.23|64
1731502460000|2024-11-13 12:54:20|5977.05|5976.35|5977.18|5976.48|5977.18|5976.48|5976.93|5976.23|26
1731502470000|2024-11-13 12:54:30|5976.93|5976.23|5976.8|5976.1|5976.93|5976.23|5976.68|5975.98|50
1731502480000|2024-11-13 12:54:40|5976.68|5975.98|5976.93|5976.23|5976.93|5976.23|5976.68|5975.98|47
1731502490000|2024-11-13 12:54:50|5977.18|5976.48|5976.93|5976.23|5977.18|5976.48|5976.68|5975.98|176
1731502500000|2024-11-13 12:55:00|5976.8|5976.1|5976.68|5975.98|5976.8|5976.1|5976.43|5975.73|107
1731502510000|2024-11-13 12:55:10|5976.55|5975.85|5976.43|5975.73|5976.55|5975.85|5976.18|5975.48|47
1731502520000|2024-11-13 12:55:20|5976.68|5975.98|5976.55|5975.85|5976.68|5975.98|5976.55|5975.85|54
1731502530000|2024-11-13 12:55:30|5976.68|5975.98|5976.68|5975.98|5976.68|5975.98|5976.68|5975.98|32
1731502540000|2024-11-13 12:55:40|5976.43|5975.73|5976.18|5975.48|5976.68|5975.98|5976.18|5975.48|32
1731502550000|2024-11-13 12:55:50|5976.3|5975.6|5976.43|5975.73|5976.43|5975.73|5976.18|5975.48|21
1731502560000|2024-11-13 12:56:00|5976.55|5975.85|5976.55|5975.85|5976.93|5976.23|5976.43|5975.73|67
1731502570000|2024-11-13 12:56:10|5976.43|5975.73|5976.43|5975.73|5976.55|5975.85|5976.43|5975.73|1
1731502580000|2024-11-13 12:56:20|5976.68|5975.98|5976.68|5975.98|5976.68|5975.98|5976.68|5975.98|29
1731502590000|2024-11-13 12:56:30|5976.93|5976.23|5976.93|5976.23|5976.93|5976.23|5976.93|5976.23|10
1731502600000|2024-11-13 12:56:40|5977.05|5976.35|5977.18|5976.48|5977.18|5976.48|5976.93|5976.23|4
1731502610000|2024-11-13 12:56:50|5977.05|5976.35|5976.93|5976.23|5977.05|5976.35|5976.93|5976.23|12
1731502620000|2024-11-13 12:57:00|5977.05|5976.35|5977.18|5976.48|5977.18|5976.48|5976.93|5976.23|13
1731502630000|2024-11-13 12:57:10|5976.93|5976.23|5977.18|5976.48|5977.18|5976.48|5976.93|5976.23|26
1731502640000|2024-11-13 12:57:20|5977.05|5976.35|5977.18|5976.48|5977.18|5976.48|5976.93|5976.23|15
1731502650000|2024-11-13 12:57:30|5977.3|5976.6|5977.18|5976.48|5977.43|5976.73|5976.68|5975.98|70
1731502660000|2024-11-13 12:57:40|5977.05|5976.35|5976.68|5975.98|5977.05|5976.35|5976.68|5975.98|40
1731502670000|2024-11-13 12:57:50|||||||||2
1731502680000|2024-11-13 12:58:00|5976.55|5975.85|5976.68|5975.98|5976.68|5975.98|5976.55|5975.85|34
1731502690000|2024-11-13 12:58:10|5976.93|5976.23|5976.93|5976.23|5976.93|5976.23|5976.8|5976.1|12
1731502700000|2024-11-13 12:58:20|5976.8|5976.1|5976.93|5976.23|5976.93|5976.23|5976.68|5975.98|43
1731502710000|2024-11-13 12:58:30|||||||||28
1731502720000|2024-11-13 12:58:40|5975.93|5975.23|5975.93|5975.23|5975.93|5975.23|5975.68|5974.98|312
1731502730000|2024-11-13 12:58:50|5976.18|5975.48|5976.55|5975.85|5976.55|5975.85|5976.18|5975.48|59
1731502740000|2024-11-13 12:59:00|5976.43|5975.73|5976.8|5976.1|5976.93|5976.23|5976.43|5975.73|46
1731502750000|2024-11-13 12:59:10|5976.93|5976.23|5976.43|5975.73|5976.93|5976.23|5976.43|5975.73|28
1731502760000|2024-11-13 12:59:20|5976.68|5975.98|5976.93|5976.23|5976.93|5976.23|5976.55|5975.85|24
1731502770000|2024-11-13 12:59:30|5976.8|5976.1|5976.68|5975.98|5976.8|5976.1|5976.43|5975.73|11
1731502780000|2024-11-13 12:59:40|5976.55|5975.85|5976.55|5975.85|5976.68|5975.98|5976.43|5975.73|12
1731502790000|2024-11-13 12:59:50|5976.43|5975.73|5976.43|5975.73|5976.43|5975.73|5976.43|5975.73|2
1731502800000|2024-11-13 13:00:00|5976.68|5975.98|5976.68|5975.98|5976.93|5976.23|5976.55|5975.85|102
1731502810000|2024-11-13 13:00:10|5976.8|5976.1|5976.68|5975.98|5976.93|5976.23|5976.68|5975.98|82
1731502820000|2024-11-13 13:00:20|5976.43|5975.73|5976.68|5975.98|5976.68|5975.98|5976.43|5975.73|70
1731502830000|2024-11-13 13:00:30|5976.55|5975.85|5976.18|5975.48|5976.55|5975.85|5976.18|5975.48|13
1731502840000|2024-11-13 13:00:40|5976.43|5975.73|5976.18|5975.48|5976.43|5975.73|5976.18|5975.48|15
1731502850000|2024-11-13 13:00:50|5976.43|5975.73|5976.43|5975.73|5976.43|5975.73|5976.3|5975.6|15
1731502860000|2024-11-13 13:01:00|5976.55|5975.85|5976.43|5975.73|5976.68|5975.98|5976.43|5975.73|32
1731502870000|2024-11-13 13:01:10|5976.55|5975.85|5976.68|5975.98|5976.68|5975.98|5976.43|5975.73|22
1731502880000|2024-11-13 13:01:20|5976.55|5975.85|5976.68|5975.98|5976.68|5975.98|5976.43|5975.73|63
1731502890000|2024-11-13 13:01:30|5976.55|5975.85|5976.68|5975.98|5976.68|5975.98|5976.43|5975.73|27
1731502900000|2024-11-13 13:01:40|5976.18|5975.48|5976.18|5975.48|5976.18|5975.48|5976.18|5975.48|32
1731502920000|2024-11-13 13:02:00|5976.3|5975.6|5976.18|5975.48|5976.43|5975.73|5976.18|5975.48|31
1731502930000|2024-11-13 13:02:10|5976.3|5975.6|5976.18|5975.48|5976.43|5975.73|5976.18|5975.48|17
1731502940000|2024-11-13 13:02:20|5975.93|5975.23|5976.18|5975.48|5976.43|5975.73|5975.93|5975.23|64
1731502950000|2024-11-13 13:02:30|5976.3|5975.6|5976.43|5975.73|5976.43|5975.73|5976.3|5975.6|17
1731502980000|2024-11-13 13:03:00|5976.3|5975.6|5976.18|5975.48|5976.43|5975.73|5976.18|5975.48|56
1731502990000|2024-11-13 13:03:10|5976.3|5975.6|5975.43|5974.73|5976.43|5975.73|5975.43|5974.73|92
1731503000000|2024-11-13 13:03:20|5975.55|5974.85|5975.68|5974.98|5975.68|5974.98|5975.55|5974.85|6
1731503010000|2024-11-13 13:03:30|5975.8|5975.1|5975.93|5975.23|5975.93|5975.23|5975.8|5975.1|7
1731503020000|2024-11-13 13:03:40|5976.05|5975.35|5975.93|5975.23|5976.18|5975.48|5975.93|5975.23|24
1731503030000|2024-11-13 13:03:50|5975.68|5974.98|5975.68|5974.98|5975.93|5975.23|5975.68|5974.98|37
1731503040000|2024-11-13 13:04:00|5975.43|5974.73|5975.93|5975.23|5975.93|5975.23|5975.43|5974.73|50
1731503050000|2024-11-13 13:04:10|5975.68|5974.98|5975.68|5974.98|5975.68|5974.98|5975.18|5974.48|50
1731503060000|2024-11-13 13:04:20|5975.55|5974.85|5975.43|5974.73|5975.68|5974.98|5975.43|5974.73|47
1731503070000|2024-11-13 13:04:30|5975.55|5974.85|5975.43|5974.73|5975.68|5974.98|5975.43|5974.73|50
1731503080000|2024-11-13 13:04:40|5975.68|5974.98|5975.55|5974.85|5975.68|5974.98|5975.43|5974.73|36
1731503090000|2024-11-13 13:04:50|5975.43|5974.73|5975.68|5974.98|5975.68|5974.98|5975.43|5974.73|115
1731503100000|2024-11-13 13:05:00|5975.55|5974.85|5975.05|5974.35|5975.68|5974.98|5974.93|5974.23|182
1731503110000|2024-11-13 13:05:10|5974.93|5974.23|5975.18|5974.48|5975.18|5974.48|5974.93|5974.23|31
1731503120000|2024-11-13 13:05:20|5975.3|5974.6|5975.93|5975.23|5975.93|5975.23|5975.3|5974.6|48
1731503130000|2024-11-13 13:05:30|5976.05|5975.35|5976.18|5975.48|5976.43|5975.73|5976.05|5975.35|49
1731503140000|2024-11-13 13:05:40|5975.93|5975.23|5975.68|5974.98|5975.93|5975.23|5975.55|5974.85|14
1731503150000|2024-11-13 13:05:50|5975.8|5975.1|5975.68|5974.98|5975.93|5975.23|5975.43|5974.73|25
1731503160000|2024-11-13 13:06:00|5975.43|5974.73|5975.3|5974.6|5975.43|5974.73|5975.18|5974.48|48
1731503170000|2024-11-13 13:06:10|5975.43|5974.73|5976.93|5976.23|5976.93|5976.23|5975.43|5974.73|189
1731503180000|2024-11-13 13:06:20|5977.05|5976.35|5977.18|5976.48|5977.3|5976.6|5977.05|5976.35|119
1731503190000|2024-11-13 13:06:30|5977.3|5976.6|5977.18|5976.48|5977.3|5976.6|5977.18|5976.48|15
1731503200000|2024-11-13 13:06:40|5977.43|5976.73|5977.68|5976.98|5977.68|5976.98|5977.43|5976.73|67
1731503210000|2024-11-13 13:06:50|5977.93|5977.23|5977.93|5977.23|5977.93|5977.23|5977.93|5977.23|141
1731503220000|2024-11-13 13:07:00|5977.68|5976.98|5977.93|5977.23|5977.93|5977.23|5977.68|5976.98|26
1731503230000|2024-11-13 13:07:10|5977.68|5976.98|5977.93|5977.23|5977.93|5977.23|5977.68|5976.98|135
1731503240000|2024-11-13 13:07:20|||||||||2
1731503250000|2024-11-13 13:07:30|5978.05|5977.35|5978.18|5977.48|5978.18|5977.48|5977.93|5977.23|42
1731503260000|2024-11-13 13:07:40|5978.05|5977.35|5978.18|5977.48|5978.18|5977.48|5977.93|5977.23|31
1731503270000|2024-11-13 13:07:50|5978.05|5977.35|5978.3|5977.6|5978.3|5977.6|5978.05|5977.35|49
1731503280000|2024-11-13 13:08:00|5978.43|5977.73|5978.43|5977.73|5978.43|5977.73|5978.18|5977.48|35
1731503290000|2024-11-13 13:08:10|5978.68|5977.98|5978.05|5977.35|5978.68|5977.98|5977.93|5977.23|218
1731503300000|2024-11-13 13:08:20|5977.93|5977.23|5977.93|5977.23|5978.18|5977.48|5977.93|5977.23|15
1731503310000|2024-11-13 13:08:30|5978.05|5977.35|5977.68|5976.98|5978.18|5977.48|5977.68|5976.98|19
1731503320000|2024-11-13 13:08:40|5977.43|5976.73|5977.43|5976.73|5977.43|5976.73|5977.43|5976.73|22
1731503330000|2024-11-13 13:08:50|5977.55|5976.85|5977.68|5976.98|5977.68|5976.98|5977.43|5976.73|52
1731503340000|2024-11-13 13:09:00|5977.55|5976.85|5977.18|5976.48|5977.55|5976.85|5977.18|5976.48|60
1731503350000|2024-11-13 13:09:10|5976.8|5976.1|5977.18|5976.48|5977.18|5976.48|5976.68|5975.98|131
1731503360000|2024-11-13 13:09:20|5977.3|5976.6|5977.18|5976.48|5977.43|5976.73|5976.93|5976.23|23
1731503370000|2024-11-13 13:09:30|5977.05|5976.35|5976.93|5976.23|5977.05|5976.35|5976.8|5976.1|71
1731503380000|2024-11-13 13:09:40|5976.8|5976.1|5976.93|5976.23|5976.93|5976.23|5976.68|5975.98|27
1731503390000|2024-11-13 13:09:50|5977.05|5976.35|5976.68|5975.98|5977.05|5976.35|5976.68|5975.98|72
1731503400000|2024-11-13 13:10:00|5976.55|5975.85|5976.68|5975.98|5976.68|5975.98|5976.43|5975.73|63
1731503410000|2024-11-13 13:10:10|||||||||2
1731503420000|2024-11-13 13:10:20|5976.8|5976.1|5977.18|5976.48|5977.3|5976.6|5976.68|5975.98|43
1731503430000|2024-11-13 13:10:30|5977.05|5976.35|5977.18|5976.48|5977.18|5976.48|5977.05|5976.35|31
1731503440000|2024-11-13 13:10:40|5977.3|5976.6|5977.68|5976.98|5977.68|5976.98|5977.3|5976.6|39
1731503450000|2024-11-13 13:10:50|5977.55|5976.85|5977.43|5976.73|5977.55|5976.85|5977.43|5976.73|24
1731503460000|2024-11-13 13:11:00|5977.3|5976.6|5976.93|5976.23|5977.43|5976.73|5976.93|5976.23|60
1731503470000|2024-11-13 13:11:10|5976.8|5976.1|5976.8|5976.1|5976.93|5976.23|5976.68|5975.98|78
1731503480000|2024-11-13 13:11:20|5976.93|5976.23|5976.68|5975.98|5976.93|5976.23|5976.43|5975.73|47
1731503490000|2024-11-13 13:11:30|5976.93|5976.23|5976.68|5975.98|5976.93|5976.23|5976.43|5975.73|38
1731503500000|2024-11-13 13:11:40|5976.93|5976.23|5977.18|5976.48|5977.18|5976.48|5976.93|5976.23|27
1731503510000|2024-11-13 13:11:50|5977.3|5976.6|5977.43|5976.73|5977.43|5976.73|5977.3|5976.6|18
1731503520000|2024-11-13 13:12:00|5977.55|5976.85|5977.55|5976.85|5977.68|5976.98|5977.43|5976.73|33
1731503530000|2024-11-13 13:12:10|5977.43|5976.73|5977.68|5976.98|5977.68|5976.98|5977.43|5976.73|18
1731503540000|2024-11-13 13:12:20|5977.43|5976.73|5977.43|5976.73|5977.55|5976.85|5977.43|5976.73|31
1731503550000|2024-11-13 13:12:30|5977.55|5976.85|5977.93|5977.23|5977.93|5977.23|5977.43|5976.73|34
1731503560000|2024-11-13 13:12:40|5978.05|5977.35|5978.18|5977.48|5978.18|5977.48|5977.93|5977.23|96
1731503570000|2024-11-13 13:12:50|5978.05|5977.35|5977.93|5977.23|5978.05|5977.35|5977.68|5976.98|35
1731503580000|2024-11-13 13:13:00|5977.8|5977.1|5977.68|5976.98|5977.93|5977.23|5977.68|5976.98|26
1731503590000|2024-11-13 13:13:10|5977.43|5976.73|5977.43|5976.73|5977.68|5976.98|5977.43|5976.73|32
1731503600000|2024-11-13 13:13:20|5977.3|5976.6|5977.18|5976.48|5977.43|5976.73|5977.18|5976.48|24
1731503610000|2024-11-13 13:13:30|5977.3|5976.6|5977.68|5976.98|5977.68|5976.98|5977.18|5976.48|30
1731503620000|2024-11-13 13:13:40|5977.43|5976.73|5977.43|5976.73|5977.43|5976.73|5977.43|5976.73|28
1731503630000|2024-11-13 13:13:50|5977.68|5976.98|5977.68|5976.98|5977.68|5976.98|5977.43|5976.73|36
1731503640000|2024-11-13 13:14:00|5977.55|5976.85|5977.68|5976.98|5977.93|5977.23|5977.55|5976.85|14
1731503650000|2024-11-13 13:14:10|5977.8|5977.1|5977.93|5977.23|5977.93|5977.23|5977.68|5976.98|34
1731503660000|2024-11-13 13:14:20|||||||||14
1731503670000|2024-11-13 13:14:30|5978.05|5977.35|5977.8|5977.1|5978.05|5977.35|5977.8|5977.1|60
1731503680000|2024-11-13 13:14:40|5977.68|5976.98|5977.43|5976.73|5977.8|5977.1|5977.43|5976.73|24
1731503690000|2024-11-13 13:14:50|5977.55|5976.85|5977.43|5976.73|5977.68|5976.98|5977.43|5976.73|26
1731503700000|2024-11-13 13:15:00|5977.18|5976.48|5977.55|5976.85|5977.55|5976.85|5977.18|5976.48|56
1731503710000|2024-11-13 13:15:10|5977.68|5976.98|5977.43|5976.73|5977.68|5976.98|5977.43|5976.73|12
1731503720000|2024-11-13 13:15:20|5977.55|5976.85|5977.68|5976.98|5977.68|5976.98|5977.55|5976.85|5
1731503730000|2024-11-13 13:15:30|5977.8|5977.1|5977.68|5976.98|5977.93|5977.23|5977.68|5976.98|18
1731503740000|2024-11-13 13:15:40|5977.8|5977.1|5977.68|5976.98|5977.8|5977.1|5977.55|5976.85|18
1731503750000|2024-11-13 13:15:50|5977.55|5976.85|5977.18|5976.48|5977.68|5976.98|5977.18|5976.48|52
1731503760000|2024-11-13 13:16:00|5977.3|5976.6|5976.93|5976.23|5977.3|5976.6|5976.93|5976.23|40
1731503770000|2024-11-13 13:16:10|5976.68|5975.98|5976.68|5975.98|5976.68|5975.98|5976.68|5975.98|42
1731503780000|2024-11-13 13:16:20|5976.55|5975.85|5976.93|5976.23|5976.93|5976.23|5976.55|5975.85|69
1731503790000|2024-11-13 13:16:30|5977.18|5976.48|5977.18|5976.48|5977.18|5976.48|5977.18|5976.48|12
1731503800000|2024-11-13 13:16:40|||||||||26
1731503810000|2024-11-13 13:16:50|5976.93|5976.23|5977.18|5976.48|5977.18|5976.48|5976.93|5976.23|48
1731503820000|2024-11-13 13:17:00|||||||||22
1731503830000|2024-11-13 13:17:10|5976.93|5976.23|5977.18|5976.48|5977.18|5976.48|5976.93|5976.23|32
1731503840000|2024-11-13 13:17:20|5977.3|5976.6|5977.18|5976.48|5977.43|5976.73|5977.18|5976.48|26
1731503850000|2024-11-13 13:17:30|5977.3|5976.6|5977.18|5976.48|5977.3|5976.6|5977.18|5976.48|25
1731503860000|2024-11-13 13:17:40|5977.05|5976.35|5977.43|5976.73|5977.43|5976.73|5976.93|5976.23|77
1731503870000|2024-11-13 13:17:50|5977.55|5976.85|5976.93|5976.23|5977.68|5976.98|5976.93|5976.23|162
1731503880000|2024-11-13 13:18:00|5976.68|5975.98|5977.18|5976.48|5977.18|5976.48|5976.68|5975.98|84
1731503890000|2024-11-13 13:18:10|5976.93|5976.23|5977.05|5976.35|5977.18|5976.48|5976.93|5976.23|50
1731503900000|2024-11-13 13:18:20|5977.18|5976.48|5977.43|5976.73|5977.43|5976.73|5977.05|5976.35|23
1731503910000|2024-11-13 13:18:30|5977.18|5976.48|5977.18|5976.48|5977.68|5976.98|5977.18|5976.48|64
1731503920000|2024-11-13 13:18:40|5977.3|5976.6|5977.18|5976.48|5977.3|5976.6|5977.18|5976.48|26
1731503930000|2024-11-13 13:18:50|5977.05|5976.35|5977.18|5976.48|5977.18|5976.48|5976.93|5976.23|60
1731503940000|2024-11-13 13:19:00|5977.05|5976.35|5976.93|5976.23|5977.18|5976.48|5976.68|5975.98|69
1731503950000|2024-11-13 13:19:10|5977.05|5976.35|5977.18|5976.48|5977.18|5976.48|5976.93|5976.23|15
1731503960000|2024-11-13 13:19:20|5976.93|5976.23|5977.43|5976.73|5977.43|5976.73|5976.93|5976.23|46
1731503970000|2024-11-13 13:19:30|5977.3|5976.6|5977.18|5976.48|5977.43|5976.73|5977.18|5976.48|23
1731503980000|2024-11-13 13:19:40|5976.93|5976.23|5977.18|5976.48|5977.18|5976.48|5976.93|5976.23|17
1731503990000|2024-11-13 13:19:50|5976.68|5975.98|5976.68|5975.98|5976.8|5976.1|5976.68|5975.98|120
1731504000000|2024-11-13 13:20:00|5976.93|5976.23|5976.68|5975.98|5976.93|5976.23|5976.68|5975.98|123
1731504010000|2024-11-13 13:20:10|5976.43|5975.73|5976.93|5976.23|5976.93|5976.23|5976.43|5975.73|29
1731504020000|2024-11-13 13:20:20|5976.8|5976.1|5976.43|5975.73|5976.93|5976.23|5976.43|5975.73|82
1731504030000|2024-11-13 13:20:30|5976.68|5975.98|5976.43|5975.73|5976.68|5975.98|5976.18|5975.48|87
1731504040000|2024-11-13 13:20:40|5976.3|5975.6|5976.43|5975.73|5976.68|5975.98|5976.3|5975.6|47
1731504050000|2024-11-13 13:20:50|5976.55|5975.85|5976.68|5975.98|5976.93|5976.23|5976.55|5975.85|79
1731504060000|2024-11-13 13:21:00|5976.55|5975.85|5976.68|5975.98|5976.68|5975.98|5976.43|5975.73|42
1731504070000|2024-11-13 13:21:10|5976.8|5976.1|5976.93|5976.23|5976.93|5976.23|5976.68|5975.98|76
1731504080000|2024-11-13 13:21:20|5977.05|5976.35|5977.68|5976.98|5977.68|5976.98|5977.05|5976.35|97
1731504090000|2024-11-13 13:21:30|5977.8|5977.1|5977.93|5977.23|5977.93|5977.23|5977.68|5976.98|55
1731504100000|2024-11-13 13:21:40|5977.8|5977.1|5977.18|5976.48|5977.8|5977.1|5976.93|5976.23|74
1731504110000|2024-11-13 13:21:50|5977.3|5976.6|5977.43|5976.73|5977.43|5976.73|5977.3|5976.6|7
1731504120000|2024-11-13 13:22:00|5977.3|5976.6|5977.43|5976.73|5977.43|5976.73|5977.3|5976.6|49
1731504130000|2024-11-13 13:22:10|5976.93|5976.23|5976.68|5975.98|5976.93|5976.23|5976.68|5975.98|83
1731504140000|2024-11-13 13:22:20|5976.8|5976.1|5977.18|5976.48|5977.3|5976.6|5976.8|5976.1|68
1731504150000|2024-11-13 13:22:30|5977.05|5976.35|5976.93|5976.23|5977.55|5976.85|5976.93|5976.23|154
1731504160000|2024-11-13 13:22:40|5976.68|5975.98|5976.68|5975.98|5976.93|5976.23|5976.68|5975.98|35
1731504170000|2024-11-13 13:22:50|5976.8|5976.1|5976.68|5975.98|5976.93|5976.23|5976.68|5975.98|29
1731504180000|2024-11-13 13:23:00|5976.43|5975.73|5976.43|5975.73|5976.55|5975.85|5976.43|5975.73|31
1731504190000|2024-11-13 13:23:10|5976.55|5975.85|5976.68|5975.98|5976.68|5975.98|5976.55|5975.85|25
1731504200000|2024-11-13 13:23:20|5976.55|5975.85|5977.3|5976.6|5977.43|5976.73|5976.18|5975.48|279
1731504210000|2024-11-13 13:23:30|5977.43|5976.73|5977.18|5976.48|5977.43|5976.73|5977.05|5976.35|27
1731504220000|2024-11-13 13:23:40|||||||||15
1731504230000|2024-11-13 13:23:50|5977.05|5976.35|5977.43|5976.73|5977.43|5976.73|5977.05|5976.35|29
1731504240000|2024-11-13 13:24:00|5977.3|5976.6|5977.68|5976.98|5977.68|5976.98|5977.3|5976.6|22
1731504250000|2024-11-13 13:24:10|5977.55|5976.85|5977.68|5976.98|5977.68|5976.98|5977.43|5976.73|23
1731504260000|2024-11-13 13:24:20|5977.55|5976.85|5977.93|5977.23|5977.93|5977.23|5977.55|5976.85|13
1731504270000|2024-11-13 13:24:30|||||||||37
1731504280000|2024-11-13 13:24:40|5978.18|5977.48|5978.18|5977.48|5978.18|5977.48|5977.93|5977.23|35
1731504290000|2024-11-13 13:24:50|||||||||8
1731504300000|2024-11-13 13:25:00|5977.93|5977.23|5977.93|5977.23|5978.05|5977.35|5977.93|5977.23|77
1731504310000|2024-11-13 13:25:10|5977.68|5976.98|5977.43|5976.73|5977.93|5977.23|5977.18|5976.48|161
1731504320000|2024-11-13 13:25:20|5977.18|5976.48|5977.18|5976.48|5977.18|5976.48|5976.93|5976.23|219
1731504330000|2024-11-13 13:25:30|5977.3|5976.6|5977.43|5976.73|5977.43|5976.73|5977.18|5976.48|47
1731504340000|2024-11-13 13:25:40|5977.18|5976.48|5977.68|5976.98|5977.68|5976.98|5977.18|5976.48|76
1731504350000|2024-11-13 13:25:50|5977.55|5976.85|5977.93|5977.23|5977.93|5977.23|5977.3|5976.6|44
1731504360000|2024-11-13 13:26:00|5977.8|5977.1|5977.68|5976.98|5977.93|5977.23|5977.68|5976.98|37
1731504370000|2024-11-13 13:26:10|5977.93|5977.23|5977.3|5976.6|5977.93|5977.23|5977.3|5976.6|86
1731504380000|2024-11-13 13:26:20|5977.43|5976.73|5977.18|5976.48|5977.43|5976.73|5977.18|5976.48|59
1731504390000|2024-11-13 13:26:30|5977.05|5976.35|5977.3|5976.6|5977.43|5976.73|5976.93|5976.23|115
1731504400000|2024-11-13 13:26:40|5977.18|5976.48|5977.68|5976.98|5977.68|5976.98|5977.18|5976.48|77
1731504410000|2024-11-13 13:26:50|5977.55|5976.85|5977.68|5976.98|5977.93|5977.23|5977.55|5976.85|159
1731504420000|2024-11-13 13:27:00|5977.8|5977.1|5978.05|5977.35|5978.05|5977.35|5977.68|5976.98|65
1731504430000|2024-11-13 13:27:10|5978.18|5977.48|5977.93|5977.23|5978.18|5977.48|5977.68|5976.98|186
1731504440000|2024-11-13 13:27:20|||||||||6
1731504450000|2024-11-13 13:27:30|5977.68|5976.98|5977.18|5976.48|5977.93|5977.23|5977.18|5976.48|79
1731504460000|2024-11-13 13:27:40|5977.68|5976.98|5977.55|5976.85|5977.68|5976.98|5977.43|5976.73|131
1731504470000|2024-11-13 13:27:50|5977.68|5976.98|5977.43|5976.73|5977.68|5976.98|5977.43|5976.73|108
1731504480000|2024-11-13 13:28:00|5977.55|5976.85|5977.93|5977.23|5978.18|5977.48|5977.43|5976.73|200
1731504490000|2024-11-13 13:28:10|5978.05|5977.35|5977.68|5976.98|5978.18|5977.48|5977.68|5976.98|139
1731504500000|2024-11-13 13:28:20|5977.8|5977.1|5977.68|5976.98|5977.93|5977.23|5977.68|5976.98|51
1731504510000|2024-11-13 13:28:30|5977.93|5977.23|5978.05|5977.35|5978.18|5977.48|5977.93|5977.23|103
1731504520000|2024-11-13 13:28:40|5978.18|5977.48|5978.18|5977.48|5978.18|5977.48|5978.18|5977.48|124
1731504530000|2024-11-13 13:28:50|5977.93|5977.23|5978.68|5977.98|5978.68|5977.98|5977.8|5977.1|346
1731504540000|2024-11-13 13:29:00|5978.8|5978.1|5978.3|5977.6|5978.93|5978.23|5977.8|5977.1|152
1731504550000|2024-11-13 13:29:10|5978.18|5977.48|5978.8|5978.1|5978.93|5978.23|5978.05|5977.35|161
1731504560000|2024-11-13 13:29:20|5978.93|5978.23|5978.68|5977.98|5978.93|5978.23|5978.43|5977.73|127
1731504570000|2024-11-13 13:29:30|5978.55|5977.85|5978.05|5977.35|5978.93|5978.23|5977.8|5977.1|109
1731504580000|2024-11-13 13:29:40|5978.18|5977.48|5977.68|5976.98|5978.3|5977.6|5977.55|5976.85|107
1731504590000|2024-11-13 13:29:50|5977.93|5977.23|5978.8|5978.1|5978.8|5978.1|5977.8|5977.1|38
1731504600000|2024-11-13 13:30:00|5978.93|5978.23|5987.68|5986.98|5987.8|5987.1|5977.3|5976.6|1186
1731504610000|2024-11-13 13:30:10|5988.3|5987.6|5991.05|5990.35|5991.8|5991.1|5986.05|5985.35|1820
1731504620000|2024-11-13 13:30:20|5991.68|5990.98|5994.8|5994.1|5994.93|5994.23|5991.43|5990.73|1675
1731504630000|2024-11-13 13:30:30|5994.55|5993.85|5997.93|5997.23|5998.68|5997.98|5993.43|5992.73|1782
1731504640000|2024-11-13 13:30:40|5997.68|5996.98|6000.68|5999.98|6000.68|5999.98|5996.8|5996.1|1603
1731504650000|2024-11-13 13:30:50|5998.43|5997.73|5996.18|5995.48|5998.8|5998.1|5995.68|5994.98|1696
1731504660000|2024-11-13 13:31:00|5996.43|5995.73|5999.18|5998.48|5999.55|5998.85|5996.3|5995.6|663
1731504670000|2024-11-13 13:31:10|6000.3|5999.6|5994.68|5993.98|6000.68|5999.98|5994.43|5993.73|4077
1731504680000|2024-11-13 13:31:20|5994.18|5993.48|5996.43|5995.73|5996.93|5996.23|5993.05|5992.35|2075
1731504690000|2024-11-13 13:31:30|5996.68|5995.98|5995.3|5994.6|5998.05|5997.35|5995.18|5994.48|886
1731504700000|2024-11-13 13:31:40|5995.68|5994.98|5995.93|5995.23|5996.3|5995.6|5995.3|5994.6|387
1731504710000|2024-11-13 13:31:50|5995.68|5994.98|5995.43|5994.73|5996.8|5996.1|5995.43|5994.73|458
1731504720000|2024-11-13 13:32:00|5995.18|5994.48|5996.05|5995.35|5996.93|5996.23|5995.18|5994.48|428
1731504730000|2024-11-13 13:32:10|5996.18|5995.48|5993.43|5992.73|5996.18|5995.48|5993.43|5992.73|651
1731504740000|2024-11-13 13:32:20|5993.18|5992.48|5992.55|5991.85|5993.68|5992.98|5992.18|5991.48|362
1731504750000|2024-11-13 13:32:30|5992.43|5991.73|5994.55|5993.85|5994.8|5994.1|5991.68|5990.98|1481
1731504760000|2024-11-13 13:32:40|5994.43|5993.73|5993.55|5992.85|5994.93|5994.23|5993.18|5992.48|431
1731504770000|2024-11-13 13:32:50|5993.68|5992.98|5992.93|5992.23|5993.93|5993.23|5992.68|5991.98|167
1731504780000|2024-11-13 13:33:00|5993.3|5992.6|5993.68|5992.98|5994.05|5993.35|5992.43|5991.73|416
1731504790000|2024-11-13 13:33:10|5993.55|5992.85|5993.68|5992.98|5994.3|5993.6|5992.68|5991.98|395
1731504800000|2024-11-13 13:33:20|5993.43|5992.73|5993.68|5992.98|5994.18|5993.48|5993.43|5992.73|212
1731504810000|2024-11-13 13:33:30|5993.93|5993.23|5993.68|5992.98|5994.18|5993.48|5993.68|5992.98|241
1731504820000|2024-11-13 13:33:40|5993.8|5993.1|5993.18|5992.48|5993.93|5993.23|5992.3|5991.6|448
1731504830000|2024-11-13 13:33:50|5993.43|5992.73|5993.68|5992.98|5993.93|5993.23|5993.18|5992.48|147
1731504840000|2024-11-13 13:34:00|5993.43|5992.73|5992.43|5991.73|5993.68|5992.98|5992.3|5991.6|192
1731504850000|2024-11-13 13:34:10|5992.68|5991.98|5993.93|5993.23|5993.93|5993.23|5991.93|5991.23|227
1731504860000|2024-11-13 13:34:20|5993.68|5992.98|5993.18|5992.48|5993.68|5992.98|5992.93|5992.23|194
1731504870000|2024-11-13 13:34:30|5993.3|5992.6|5993.43|5992.73|5993.68|5992.98|5993.18|5992.48|156
1731504880000|2024-11-13 13:34:40|5993.68|5992.98|5995.68|5994.98|5995.68|5994.98|5993.43|5992.73|715
1731504890000|2024-11-13 13:34:50|5995.93|5995.23|5996.68|5995.98|5996.68|5995.98|5995.93|5995.23|216
1731504900000|2024-11-13 13:35:00|5996.93|5996.23|5998.18|5997.48|5998.18|5997.48|5996.43|5995.73|593
1731504910000|2024-11-13 13:35:10|5998.43|5997.73|5998.05|5997.35|5998.68|5997.98|5997.43|5996.73|522
1731504920000|2024-11-13 13:35:20|5998.18|5997.48|5998.18|5997.48|5998.3|5997.6|5997.43|5996.73|390
1731504930000|2024-11-13 13:35:30|5997.93|5997.23|5998.68|5997.98|5998.93|5998.23|5997.93|5997.23|615
1731504940000|2024-11-13 13:35:40|5998.43|5997.73|5998.68|5997.98|5998.68|5997.98|5998.43|5997.73|248
1731504950000|2024-11-13 13:35:50|5998.43|5997.73|5999.68|5998.98|5999.68|5998.98|5998.43|5997.73|322
1731504960000|2024-11-13 13:36:00|5999.93|5999.23|5999.18|5998.48|6000.18|5999.48|5999.18|5998.48|604
1731504970000|2024-11-13 13:36:10|5998.43|5997.73|5998.68|5997.98|5998.93|5998.23|5998.43|5997.73|318
1731504980000|2024-11-13 13:36:20|5998.93|5998.23|5999.18|5998.48|5999.18|5998.48|5998.43|5997.73|473
1731504990000|2024-11-13 13:36:30|5999.93|5999.23|6000.68|5999.98|6001.18|6000.48|5999.93|5999.23|436
1731505000000|2024-11-13 13:36:40|6000.43|5999.73|6000.8|6000.1|6000.93|6000.23|5999.93|5999.23|481
1731505010000|2024-11-13 13:36:50|6000.68|5999.98|6000.68|5999.98|6001.18|6000.48|6000.43|5999.73|458
1731505020000|2024-11-13 13:37:00|6000.43|5999.73|5999.18|5998.48|6000.43|5999.73|5998.43|5997.73|534
1731505030000|2024-11-13 13:37:10|5999.43|5998.73|5999.43|5998.73|5999.93|5999.23|5999.18|5998.48|219
1731505040000|2024-11-13 13:37:20|5999.68|5998.98|5999.68|5998.98|5999.93|5999.23|5999.43|5998.73|215
1731505050000|2024-11-13 13:37:30|5999.43|5998.73|5998.68|5997.98|5999.68|5998.98|5998.18|5997.48|247
1731505060000|2024-11-13 13:37:40|5998.93|5998.23|5998.93|5998.23|5999.18|5998.48|5998.68|5997.98|156
1731505070000|2024-11-13 13:37:50|5999.18|5998.48|6000.18|5999.48|6000.43|5999.73|5999.18|5998.48|269
1731505080000|2024-11-13 13:38:00|6000.05|5999.35|5999.93|5999.23|6000.18|5999.48|5999.68|5998.98|342
1731505090000|2024-11-13 13:38:10|6000.18|5999.48|5999.68|5998.98|6000.43|5999.73|5999.68|5998.98|267
1731505100000|2024-11-13 13:38:20|5999.93|5999.23|5999.55|5998.85|6000.18|5999.48|5999.43|5998.73|237
1731505110000|2024-11-13 13:38:30|5999.43|5998.73|5998.93|5998.23|5999.43|5998.73|5998.18|5997.48|283
1731505120000|2024-11-13 13:38:40|5999.18|5998.48|5999.43|5998.73|5999.68|5998.98|5999.18|5998.48|177
1731505130000|2024-11-13 13:38:50|5999.68|5998.98|5999.68|5998.98|6000.18|5999.48|5999.43|5998.73|162
1731505140000|2024-11-13 13:39:00|5999.8|5999.1|5999.68|5998.98|6000.18|5999.48|5999.18|5998.48|179
1731505150000|2024-11-13 13:39:10|5999.55|5998.85|5999.68|5998.98|5999.93|5999.23|5999.43|5998.73|263
1731505160000|2024-11-13 13:39:20|5999.55|5998.85|5999.43|5998.73|5999.68|5998.98|5998.68|5997.98|335
1731505170000|2024-11-13 13:39:30|5999.55|5998.85|5998.68|5997.98|5999.93|5999.23|5998.68|5997.98|186
1731505180000|2024-11-13 13:39:40|5998.43|5997.73|5998.68|5997.98|5998.68|5997.98|5998.18|5997.48|171
1731505190000|2024-11-13 13:39:50|5998.93|5998.23|5999.43|5998.73|5999.43|5998.73|5998.93|5998.23|185
1731505200000|2024-11-13 13:40:00|5999.68|5998.98|5998.68|5997.98|5999.68|5998.98|5998.68|5997.98|290
1731505210000|2024-11-13 13:40:10|5998.93|5998.23|5998.18|5997.48|5999.18|5998.48|5998.18|5997.48|155
1731505220000|2024-11-13 13:40:20|5998.3|5997.6|6002.43|6001.73|6002.43|6001.73|5998.05|5997.35|2740
1731505230000|2024-11-13 13:40:30|6001.93|6001.23|6001.68|6000.98|6001.93|6001.23|6000.93|6000.23|719
1731505240000|2024-11-13 13:40:40|6001.93|6001.23|6002.43|6001.73|6002.43|6001.73|6001.43|6000.73|502
1731505250000|2024-11-13 13:40:50|6002.68|6001.98|6004.68|6003.98|6004.68|6003.98|6002.68|6001.98|862
1731505260000|2024-11-13 13:41:00|6004.93|6004.23|6004.43|6003.73|6004.93|6004.23|6004.18|6003.48|535
1731505270000|2024-11-13 13:41:10|6004.68|6003.98|6004.68|6003.98|6004.68|6003.98|6004.18|6003.48|363
1731505280000|2024-11-13 13:41:20|6004.18|6003.48|6003.43|6002.73|6004.43|6003.73|6003.43|6002.73|404
1731505290000|2024-11-13 13:41:30|6003.68|6002.98|6003.68|6002.98|6003.68|6002.98|6003.18|6002.48|298
1731505300000|2024-11-13 13:41:40|6003.93|6003.23|6003.43|6002.73|6003.93|6003.23|6003.18|6002.48|344
1731505310000|2024-11-13 13:41:50|6003.68|6002.98|6004.18|6003.48|6004.18|6003.48|6003.68|6002.98|126
1731505320000|2024-11-13 13:42:00|6004.43|6003.73|6004.8|6004.1|6004.93|6004.23|6004.43|6003.73|373
1731505330000|2024-11-13 13:42:10|6004.93|6004.23|6005.18|6004.48|6005.18|6004.48|6004.43|6003.73|488
1731505340000|2024-11-13 13:42:20|6004.93|6004.23|6004.68|6003.98|6005.18|6004.48|6004.43|6003.73|270
1731505350000|2024-11-13 13:42:30|6004.93|6004.23|6004.93|6004.23|6005.18|6004.48|6004.68|6003.98|174
1731505360000|2024-11-13 13:42:40|6004.8|6004.1|6004.68|6003.98|6005.18|6004.48|6004.68|6003.98|321
1731505370000|2024-11-13 13:42:50|6004.43|6003.73|6003.68|6002.98|6004.55|6003.85|6003.68|6002.98|330
1731505380000|2024-11-13 13:43:00|6003.93|6003.23|6004.68|6003.98|6004.8|6004.1|6003.93|6003.23|257
1731505390000|2024-11-13 13:43:10|6004.55|6003.85|6004.68|6003.98|6004.8|6004.1|6004.43|6003.73|92
1731505400000|2024-11-13 13:43:20|6004.93|6004.23|6004.55|6003.85|6004.93|6004.23|6004.18|6003.48|238
1731505410000|2024-11-13 13:43:30|6004.68|6003.98|6004.18|6003.48|6005.18|6004.48|6004.18|6003.48|277
1731505420000|2024-11-13 13:43:40|6004.3|6003.6|6004.05|6003.35|6004.43|6003.73|6003.93|6003.23|322
1731505430000|2024-11-13 13:43:50|6003.93|6003.23|6003.43|6002.73|6003.93|6003.23|6002.93|6002.23|377
1731505440000|2024-11-13 13:44:00|6003.3|6002.6|6003.43|6002.73|6003.8|6003.1|6003.18|6002.48|166
1731505450000|2024-11-13 13:44:10|6003.18|6002.48|6003.43|6002.73|6003.55|6002.85|6003.18|6002.48|142
1731505460000|2024-11-13 13:44:20|6003.55|6002.85|6003.43|6002.73|6003.68|6002.98|6003.43|6002.73|152
1731505470000|2024-11-13 13:44:30|6003.68|6002.98|6003.43|6002.73|6003.93|6003.23|6003.43|6002.73|106
1731505480000|2024-11-13 13:44:40|6003.18|6002.48|6003.18|6002.48|6003.43|6002.73|6003.18|6002.48|130
1731505490000|2024-11-13 13:44:50|6003.3|6002.6|6002.93|6002.23|6003.43|6002.73|6002.68|6001.98|359
1731505500000|2024-11-13 13:45:00|6003.05|6002.35|6003.68|6002.98|6003.68|6002.98|6002.93|6002.23|297
1731505510000|2024-11-13 13:45:10|6003.55|6002.85|6002.93|6002.23|6003.68|6002.98|6002.93|6002.23|119
1731505520000|2024-11-13 13:45:20|6003.18|6002.48|6003.43|6002.73|6003.43|6002.73|6002.93|6002.23|59
1731505530000|2024-11-13 13:45:30|6003.55|6002.85|6003.43|6002.73|6003.68|6002.98|6003.18|6002.48|146
1731505540000|2024-11-13 13:45:40|6003.18|6002.48|6003.18|6002.48|6003.18|6002.48|6003.18|6002.48|115
1731505550000|2024-11-13 13:45:50|6002.93|6002.23|6001.93|6001.23|6002.93|6002.23|6001.93|6001.23|341
1731505560000|2024-11-13 13:46:00|6001.68|6000.98|6001.68|6000.98|6001.93|6001.23|6001.43|6000.73|301
1731505570000|2024-11-13 13:46:10|6001.43|6000.73|6001.43|6000.73|6001.93|6001.23|6001.43|6000.73|275
1731505580000|2024-11-13 13:46:20|6001.68|6000.98|6001.68|6000.98|6001.68|6000.98|6001.43|6000.73|183
1731505590000|2024-11-13 13:46:30|6001.43|6000.73|6000.68|5999.98|6001.55|6000.85|6000.68|5999.98|321
1731505600000|2024-11-13 13:46:40|6000.93|6000.23|5999.93|5999.23|6000.93|6000.23|5999.93|5999.23|333
1731505610000|2024-11-13 13:46:50|5999.68|5998.98|5998.93|5998.23|5999.68|5998.98|5998.93|5998.23|593
1731505620000|2024-11-13 13:47:00|5999.05|5998.35|5998.68|5997.98|5999.55|5998.85|5998.68|5997.98|333
1731505630000|2024-11-13 13:47:10|5998.43|5997.73|5999.18|5998.48|5999.43|5998.73|5998.43|5997.73|223
1731505640000|2024-11-13 13:47:20|5999.43|5998.73|5999.55|5998.85|5999.68|5998.98|5998.68|5997.98|541
1731505650000|2024-11-13 13:47:30|5999.43|5998.73|5999.18|5998.48|5999.43|5998.73|5999.18|5998.48|150
1731505660000|2024-11-13 13:47:40|5999.3|5998.6|5998.93|5998.23|5999.3|5998.6|5998.68|5997.98|180
1731505670000|2024-11-13 13:47:50|5999.05|5998.35|5998.43|5997.73|5999.18|5998.48|5998.43|5997.73|183
1731505680000|2024-11-13 13:48:00|5998.3|5997.6|5998.8|5998.1|5998.93|5998.23|5998.3|5997.6|358
1731505690000|2024-11-13 13:48:10|5998.68|5997.98|5998.3|5997.6|5998.68|5997.98|5997.3|5996.6|508
1731505700000|2024-11-13 13:48:20|5998.43|5997.73|5998.43|5997.73|5998.68|5997.98|5998.05|5997.35|162
1731505710000|2024-11-13 13:48:30|5998.18|5997.48|5998.18|5997.48|5998.18|5997.48|5997.68|5996.98|229
1731505720000|2024-11-13 13:48:40|5998.3|5997.6|5996.93|5996.23|5998.43|5997.73|5996.93|5996.23|271
1731505730000|2024-11-13 13:48:50|5997.05|5996.35|5996.93|5996.23|5997.18|5996.48|5996.68|5995.98|330
1731505740000|2024-11-13 13:49:00|5996.68|5995.98|5995.43|5994.73|5997.18|5996.48|5995.43|5994.73|460
1731505750000|2024-11-13 13:49:10|5995.68|5994.98|5996.43|5995.73|5996.43|5995.73|5995.68|5994.98|370
1731505760000|2024-11-13 13:49:20|5996.18|5995.48|5995.43|5994.73|5996.55|5995.85|5995.18|5994.48|345
1731505770000|2024-11-13 13:49:30|5995.55|5994.85|5995.43|5994.73|5995.68|5994.98|5995.43|5994.73|178
1731505780000|2024-11-13 13:49:40|5995.18|5994.48|5996.43|5995.73|5996.55|5995.85|5995.18|5994.48|188
1731505790000|2024-11-13 13:49:50|5996.55|5995.85|5996.43|5995.73|5996.68|5995.98|5995.93|5995.23|244
1731505800000|2024-11-13 13:50:00|5996.18|5995.48|5996.68|5995.98|5996.68|5995.98|5995.93|5995.23|260
1731505810000|2024-11-13 13:50:10|5996.43|5995.73|5996.18|5995.48|5996.43|5995.73|5996.18|5995.48|115
1731505820000|2024-11-13 13:50:20|5996.3|5995.6|5997.05|5996.35|5997.18|5996.48|5996.18|5995.48|197
1731505830000|2024-11-13 13:50:30|5997.18|5996.48|5997.18|5996.48|5997.68|5996.98|5996.93|5996.23|195
1731505840000|2024-11-13 13:50:40|5997.43|5996.73|5997.18|5996.48|5997.43|5996.73|5997.18|5996.48|95
1731505850000|2024-11-13 13:50:50|5997.05|5996.35|5996.93|5996.23|5997.18|5996.48|5996.93|5996.23|49
1731505860000|2024-11-13 13:51:00|5996.68|5995.98|5997.05|5996.35|5997.18|5996.48|5996.68|5995.98|96
1731505870000|2024-11-13 13:51:10|5996.93|5996.23|5997.3|5996.6|5997.43|5996.73|5996.93|5996.23|111
1731505880000|2024-11-13 13:51:20|5997.18|5996.48|5996.68|5995.98|5997.18|5996.48|5996.18|5995.48|226
1731505890000|2024-11-13 13:51:30|5996.43|5995.73|5996.18|5995.48|5996.55|5995.85|5996.18|5995.48|101
1731505900000|2024-11-13 13:51:40|5996.43|5995.73|5996.18|5995.48|5996.8|5996.1|5996.18|5995.48|184
1731505910000|2024-11-13 13:51:50|5996.3|5995.6|5996.18|5995.48|5996.43|5995.73|5995.68|5994.98|160
1731505920000|2024-11-13 13:52:00|5996.05|5995.35|5995.93|5995.23|5996.18|5995.48|5995.43|5994.73|293
1731505930000|2024-11-13 13:52:10|5996.05|5995.35|5996.05|5995.35|5996.18|5995.48|5995.68|5994.98|146
1731505940000|2024-11-13 13:52:20|5995.93|5995.23|5995.68|5994.98|5996.18|5995.48|5995.68|5994.98|85
1731505950000|2024-11-13 13:52:30|5995.55|5994.85|5994.93|5994.23|5995.68|5994.98|5994.93|5994.23|253
1731505960000|2024-11-13 13:52:40|5995.05|5994.35|5994.93|5994.23|5995.18|5994.48|5994.93|5994.23|298
1731505970000|2024-11-13 13:52:50|5994.68|5993.98|5994.68|5993.98|5994.68|5993.98|5993.93|5993.23|341
1731505980000|2024-11-13 13:53:00|5994.55|5993.85|5995.68|5994.98|5995.68|5994.98|5994.43|5993.73|240
1731505990000|2024-11-13 13:53:10|5995.8|5995.1|5995.93|5995.23|5995.93|5995.23|5995.43|5994.73|160
1731506000000|2024-11-13 13:53:20|5996.05|5995.35|5996.18|5995.48|5996.43|5995.73|5995.8|5995.1|377
1731506010000|2024-11-13 13:53:30|5996.43|5995.73|5996.43|5995.73|5996.43|5995.73|5996.18|5995.48|114
1731506020000|2024-11-13 13:53:40|5995.93|5995.23|5995.93|5995.23|5995.93|5995.23|5995.68|5994.98|129
1731506030000|2024-11-13 13:53:50|5996.18|5995.48|5996.55|5995.85|5996.55|5995.85|5995.93|5995.23|88
1731506040000|2024-11-13 13:54:00|5996.43|5995.73|5995.93|5995.23|5996.68|5995.98|5995.93|5995.23|149
1731506050000|2024-11-13 13:54:10|5995.43|5994.73|5995.8|5995.1|5995.93|5995.23|5995.43|5994.73|129
1731506060000|2024-11-13 13:54:20|5995.68|5994.98|5995.68|5994.98|5995.93|5995.23|5995.43|5994.73|107
1731506070000|2024-11-13 13:54:30|5995.55|5994.85|5994.43|5993.73|5995.68|5994.98|5994.43|5993.73|317
1731506080000|2024-11-13 13:54:40|5994.68|5993.98|5994.18|5993.48|5994.68|5993.98|5993.93|5993.23|220
1731506090000|2024-11-13 13:54:50|5994.05|5993.35|5993.93|5993.23|5994.18|5993.48|5993.43|5992.73|234
1731506100000|2024-11-13 13:55:00|5993.8|5993.1|5993.93|5993.23|5993.93|5993.23|5993.18|5992.48|539
1731506110000|2024-11-13 13:55:10|5994.05|5993.35|5994.18|5993.48|5994.18|5993.48|5993.93|5993.23|174
1731506120000|2024-11-13 13:55:20|5993.93|5993.23|5993.43|5992.73|5993.93|5993.23|5993.43|5992.73|86
1731506130000|2024-11-13 13:55:30|5993.68|5992.98|5992.68|5991.98|5993.8|5993.1|5992.68|5991.98|265
1731506140000|2024-11-13 13:55:40|5992.93|5992.23|5991.93|5991.23|5993.18|5992.48|5991.93|5991.23|477
1731506150000|2024-11-13 13:55:50|5992.18|5991.48|5991.93|5991.23|5992.3|5991.6|5991.68|5990.98|518
1731506160000|2024-11-13 13:56:00|5991.43|5990.73|5990.93|5990.23|5991.93|5991.23|5990.93|5990.23|448
1731506170000|2024-11-13 13:56:10|5991.18|5990.48|5991.68|5990.98|5992.43|5991.73|5991.18|5990.48|335
1731506180000|2024-11-13 13:56:20|5991.8|5991.1|5992.43|5991.73|5992.43|5991.73|5991.68|5990.98|181
1731506190000|2024-11-13 13:56:30|5992.3|5991.6|5992.68|5991.98|5992.68|5991.98|5992.18|5991.48|168
1731506200000|2024-11-13 13:56:40|5992.43|5991.73|5991.3|5990.6|5992.55|5991.85|5990.93|5990.23|351
1731506210000|2024-11-13 13:56:50|5991.43|5990.73|5991.93|5991.23|5991.93|5991.23|5991.18|5990.48|163
1731506220000|2024-11-13 13:57:00|5992.18|5991.48|5991.68|5990.98|5992.18|5991.48|5991.55|5990.85|188
1731506230000|2024-11-13 13:57:10|5991.8|5991.1|5991.18|5990.48|5991.93|5991.23|5991.18|5990.48|297
1731506240000|2024-11-13 13:57:20|5990.68|5989.98|5991.68|5990.98|5991.68|5990.98|5990.43|5989.73|382
1731506250000|2024-11-13 13:57:30|5991.43|5990.73|5991.18|5990.48|5991.93|5991.23|5990.93|5990.23|307
1731506260000|2024-11-13 13:57:40|5991.43|5990.73|5991.43|5990.73|5991.93|5991.23|5991.43|5990.73|195
1731506270000|2024-11-13 13:57:50|5991.55|5990.85|5991.68|5990.98|5991.68|5990.98|5991.43|5990.73|63
1731506280000|2024-11-13 13:58:00|5991.8|5991.1|5991.68|5990.98|5992.18|5991.48|5991.68|5990.98|194
1731506290000|2024-11-13 13:58:10|5991.18|5990.48|5990.68|5989.98|5991.93|5991.23|5990.68|5989.98|379
1731506300000|2024-11-13 13:58:20|5990.93|5990.23|5990.43|5989.73|5991.18|5990.48|5990.43|5989.73|231
1731506310000|2024-11-13 13:58:30|5990.18|5989.48|5990.43|5989.73|5990.68|5989.98|5990.18|5989.48|280
1731506320000|2024-11-13 13:58:40|5990.55|5989.85|5990.43|5989.73|5990.93|5990.23|5990.18|5989.48|231
1731506330000|2024-11-13 13:58:50|5990.3|5989.6|5990.18|5989.48|5990.43|5989.73|5990.18|5989.48|203
1731506340000|2024-11-13 13:59:00|5990.05|5989.35|5990.18|5989.48|5990.3|5989.6|5989.68|5988.98|542
1731506350000|2024-11-13 13:59:10|5990.3|5989.6|5989.8|5989.1|5990.43|5989.73|5989.8|5989.1|160
1731506360000|2024-11-13 13:59:20|5989.68|5988.98|5990.18|5989.48|5990.43|5989.73|5989.68|5988.98|204
1731506370000|2024-11-13 13:59:30|5989.93|5989.23|5989.93|5989.23|5989.93|5989.23|5989.93|5989.23|66
1731506380000|2024-11-13 13:59:40|5990.18|5989.48|5990.18|5989.48|5990.3|5989.6|5990.18|5989.48|109
1731506390000|2024-11-13 13:59:50|5989.93|5989.23|5988.93|5988.23|5990.18|5989.48|5988.93|5988.23|413
1731506400000|2024-11-13 14:00:00|5989.18|5988.48|5988.93|5988.23|5989.93|5989.23|5988.68|5987.98|378
1731506410000|2024-11-13 14:00:10|5988.18|5987.48|5988.93|5988.23|5988.93|5988.23|5987.68|5986.98|733
1731506420000|2024-11-13 14:00:20|5988.68|5987.98|5989.18|5988.48|5989.43|5988.73|5988.68|5987.98|314
1731506430000|2024-11-13 14:00:30|5988.93|5988.23|5988.93|5988.23|5989.43|5988.73|5988.8|5988.1|248
1731506440000|2024-11-13 14:00:40|5989.05|5988.35|5988.93|5988.23|5989.43|5988.73|5988.68|5987.98|167
1731506450000|2024-11-13 14:00:50|5989.18|5988.48|5988.93|5988.23|5989.18|5988.48|5988.93|5988.23|73
1731506460000|2024-11-13 14:01:00|5988.68|5987.98|5988.43|5987.73|5988.93|5988.23|5988.18|5987.48|220
1731506470000|2024-11-13 14:01:10|5988.55|5987.85|5988.43|5987.73|5988.68|5987.98|5988.18|5987.48|254
1731506480000|2024-11-13 14:01:20|5988.68|5987.98|5988.43|5987.73|5988.93|5988.23|5988.43|5987.73|218
1731506490000|2024-11-13 14:01:30|5988.18|5987.48|5988.93|5988.23|5988.93|5988.23|5988.18|5987.48|174
1731506500000|2024-11-13 14:01:40|5988.8|5988.1|5988.55|5987.85|5988.93|5988.23|5988.43|5987.73|131
1731506510000|2024-11-13 14:01:50|5988.43|5987.73|5987.93|5987.23|5988.93|5988.23|5987.93|5987.23|234
1731506520000|2024-11-13 14:02:00|5988.18|5987.48|5988.68|5987.98|5988.68|5987.98|5987.93|5987.23|207
1731506530000|2024-11-13 14:02:10|5988.93|5988.23|5988.68|5987.98|5988.93|5988.23|5988.3|5987.6|231
1731506540000|2024-11-13 14:02:20|5988.8|5988.1|5989.18|5988.48|5989.68|5988.98|5988.8|5988.1|241
1731506550000|2024-11-13 14:02:30|5989.43|5988.73|5989.93|5989.23|5990.18|5989.48|5989.43|5988.73|570
1731506560000|2024-11-13 14:02:40|5989.8|5989.1|5990.43|5989.73|5990.43|5989.73|5989.68|5988.98|274
1731506570000|2024-11-13 14:02:50|5990.55|5989.85|5990.68|5989.98|5990.93|5990.23|5990.43|5989.73|239
1731506580000|2024-11-13 14:03:00|5990.8|5990.1|5990.93|5990.23|5991.18|5990.48|5990.68|5989.98|431
1731506590000|2024-11-13 14:03:10|5990.68|5989.98|5989.68|5988.98|5990.68|5989.98|5989.68|5988.98|455
1731506600000|2024-11-13 14:03:20|5989.8|5989.1|5989.68|5988.98|5989.93|5989.23|5989.43|5988.73|138
1731506610000|2024-11-13 14:03:30|5989.8|5989.1|5989.68|5988.98|5990.18|5989.48|5989.55|5988.85|103
1731506620000|2024-11-13 14:03:40|5989.43|5988.73|5989.93|5989.23|5989.93|5989.23|5989.18|5988.48|215
1731506630000|2024-11-13 14:03:50|5990.18|5989.48|5990.43|5989.73|5990.43|5989.73|5989.93|5989.23|58
1731506640000|2024-11-13 14:04:00|5990.93|5990.23|5991.18|5990.48|5991.18|5990.48|5990.93|5990.23|79
1731506650000|2024-11-13 14:04:10|5991.3|5990.6|5991.18|5990.48|5991.68|5990.98|5991.18|5990.48|205
1731506660000|2024-11-13 14:04:20|5991.3|5990.6|5990.93|5990.23|5991.43|5990.73|5990.93|5990.23|84
1731506670000|2024-11-13 14:04:30|5991.18|5990.48|5990.68|5989.98|5991.18|5990.48|5990.68|5989.98|71
1731506680000|2024-11-13 14:04:40|5990.43|5989.73|5990.43|5989.73|5990.68|5989.98|5990.43|5989.73|59
1731506690000|2024-11-13 14:04:50|5990.55|5989.85|5991.18|5990.48|5991.18|5990.48|5990.43|5989.73|37
1731506700000|2024-11-13 14:05:00|5990.93|5990.23|5991.43|5990.73|5991.43|5990.73|5990.93|5990.23|74
1731506710000|2024-11-13 14:05:10|5991.55|5990.85|5991.43|5990.73|5992.18|5991.48|5991.43|5990.73|255
1731506720000|2024-11-13 14:05:20|5991.68|5990.98|5991.93|5991.23|5992.18|5991.48|5991.68|5990.98|158
1731506730000|2024-11-13 14:05:30|5992.05|5991.35|5992.68|5991.98|5992.68|5991.98|5991.93|5991.23|95
1731506740000|2024-11-13 14:05:40|5992.93|5992.23|5993.18|5992.48|5993.18|5992.48|5992.68|5991.98|209
1731506750000|2024-11-13 14:05:50|5992.93|5992.23|5992.68|5991.98|5993.43|5992.73|5992.68|5991.98|253
1731506760000|2024-11-13 14:06:00|5992.93|5992.23|5993.05|5992.35|5993.18|5992.48|5992.93|5992.23|143
1731506770000|2024-11-13 14:06:10|5993.18|5992.48|5993.68|5992.98|5993.68|5992.98|5992.93|5992.23|169
1731506780000|2024-11-13 14:06:20|5993.55|5992.85|5993.68|5992.98|5993.68|5992.98|5993.55|5992.85|372
1731506790000|2024-11-13 14:06:30|5993.8|5993.1|5993.68|5992.98|5993.8|5993.1|5993.43|5992.73|360
1731506800000|2024-11-13 14:06:40|5993.43|5992.73|5993.43|5992.73|5993.43|5992.73|5993.3|5992.6|63
1731506810000|2024-11-13 14:06:50|5993.55|5992.85|5993.68|5992.98|5993.68|5992.98|5993.43|5992.73|71
1731506820000|2024-11-13 14:07:00|5993.43|5992.73|5993.43|5992.73|5993.68|5992.98|5993.43|5992.73|131
1731506830000|2024-11-13 14:07:10|5993.68|5992.98|5993.68|5992.98|5993.68|5992.98|5993.43|5992.73|131
1731506840000|2024-11-13 14:07:20|5993.93|5993.23|5993.93|5993.23|5994.05|5993.35|5993.93|5993.23|88
1731506850000|2024-11-13 14:07:30|5993.68|5992.98|5994.93|5994.23|5994.93|5994.23|5993.68|5992.98|371
1731506860000|2024-11-13 14:07:40|5994.8|5994.1|5994.93|5994.23|5994.93|5994.23|5994.43|5993.73|197
1731506870000|2024-11-13 14:07:50|5994.68|5993.98|5994.05|5993.35|5994.68|5993.98|5993.93|5993.23|200
1731506880000|2024-11-13 14:08:00|5993.93|5993.23|5993.43|5992.73|5993.93|5993.23|5993.43|5992.73|271
1731506890000|2024-11-13 14:08:10|5993.68|5992.98|5993.93|5993.23|5993.93|5993.23|5993.43|5992.73|116
1731506900000|2024-11-13 14:08:20|5993.8|5993.1|5993.68|5992.98|5993.93|5993.23|5993.55|5992.85|152
1731506910000|2024-11-13 14:08:30|5993.43|5992.73|5993.18|5992.48|5993.68|5992.98|5993.18|5992.48|200
1731506920000|2024-11-13 14:08:40|5992.93|5992.23|5992.68|5991.98|5992.93|5992.23|5992.68|5991.98|134
1731506930000|2024-11-13 14:08:50|5992.43|5991.73|5991.93|5991.23|5992.68|5991.98|5991.93|5991.23|158
1731506940000|2024-11-13 14:09:00|5992.18|5991.48|5991.93|5991.23|5992.68|5991.98|5991.93|5991.23|137
1731506950000|2024-11-13 14:09:10|5991.8|5991.1|5991.43|5990.73|5991.8|5991.1|5991.43|5990.73|92
1731506960000|2024-11-13 14:09:20|5991.3|5990.6|5991.43|5990.73|5991.43|5990.73|5991.18|5990.48|130
1731506970000|2024-11-13 14:09:30|5991.3|5990.6|5990.43|5989.73|5991.43|5990.73|5990.43|5989.73|213
1731506980000|2024-11-13 14:09:40|5990.68|5989.98|5990.18|5989.48|5990.68|5989.98|5990.18|5989.48|207
1731506990000|2024-11-13 14:09:50|5989.93|5989.23|5989.68|5988.98|5989.93|5989.23|5989.68|5988.98|365
1731507000000|2024-11-13 14:10:00|5989.93|5989.23|5989.93|5989.23|5990.43|5989.73|5989.68|5988.98|290
1731507010000|2024-11-13 14:10:10|5990.18|5989.48|5990.68|5989.98|5991.18|5990.48|5990.05|5989.35|193
1731507020000|2024-11-13 14:10:20|5990.43|5989.73|5990.43|5989.73|5990.43|5989.73|5990.43|5989.73|54
1731507030000|2024-11-13 14:10:30|5990.68|5989.98|5990.18|5989.48|5990.68|5989.98|5990.18|5989.48|59
1731507040000|2024-11-13 14:10:40|5989.93|5989.23|5989.43|5988.73|5989.93|5989.23|5989.18|5988.48|288
1731507050000|2024-11-13 14:10:50|5989.3|5988.6|5990.18|5989.48|5990.43|5989.73|5989.18|5988.48|175
1731507060000|2024-11-13 14:11:00|5989.93|5989.23|5988.68|5987.98|5990.43|5989.73|5988.68|5987.98|560
1731507070000|2024-11-13 14:11:10|5988.55|5987.85|5988.93|5988.23|5989.43|5988.73|5988.43|5987.73|403
1731507080000|2024-11-13 14:11:20|5988.68|5987.98|5988.68|5987.98|5988.93|5988.23|5988.68|5987.98|224
1731507090000|2024-11-13 14:11:30|5988.43|5987.73|5988.43|5987.73|5988.68|5987.98|5987.93|5987.23|201
1731507100000|2024-11-13 14:11:40|5987.68|5986.98|5987.55|5986.85|5987.93|5987.23|5987.3|5986.6|531
1731507110000|2024-11-13 14:11:50|5987.43|5986.73|5987.68|5986.98|5987.93|5987.23|5987.43|5986.73|175
1731507120000|2024-11-13 14:12:00|5988.18|5987.48|5987.43|5986.73|5988.43|5987.73|5987.43|5986.73|245
1731507130000|2024-11-13 14:12:10|5987.18|5986.48|5986.93|5986.23|5987.18|5986.48|5986.43|5985.73|413
1731507140000|2024-11-13 14:12:20|5986.8|5986.1|5987.18|5986.48|5987.18|5986.48|5985.68|5984.98|859
1731507150000|2024-11-13 14:12:30|5987.3|5986.6|5988.68|5987.98|5988.68|5987.98|5987.3|5986.6|277
1731507160000|2024-11-13 14:12:40|5988.8|5988.1|5989.18|5988.48|5989.18|5988.48|5988.43|5987.73|193
1731507170000|2024-11-13 14:12:50|5989.43|5988.73|5989.43|5988.73|5989.68|5988.98|5989.18|5988.48|227
1731507180000|2024-11-13 14:13:00|5989.68|5988.98|5989.68|5988.98|5990.18|5989.48|5989.68|5988.98|190
1731507190000|2024-11-13 14:13:10|5989.93|5989.23|5990.18|5989.48|5990.43|5989.73|5989.93|5989.23|203
1731507200000|2024-11-13 14:13:20|5989.93|5989.23|5989.93|5989.23|5990.43|5989.73|5989.93|5989.23|82
1731507210000|2024-11-13 14:13:30|5989.8|5989.1|5989.93|5989.23|5989.93|5989.23|5989.68|5988.98|94
1731507220000|2024-11-13 14:13:40|5990.18|5989.48|5989.68|5988.98|5990.18|5989.48|5989.68|5988.98|100
1731507230000|2024-11-13 14:13:50|5989.8|5989.1|5989.93|5989.23|5989.93|5989.23|5989.68|5988.98|110
1731507240000|2024-11-13 14:14:00|5989.8|5989.1|5989.68|5988.98|5989.93|5989.23|5989.43|5988.73|178
1731507250000|2024-11-13 14:14:10|5989.43|5988.73|5989.68|5988.98|5989.68|5988.98|5989.43|5988.73|59
1731507260000|2024-11-13 14:14:20|5989.8|5989.1|5989.93|5989.23|5990.18|5989.48|5989.8|5989.1|55
1731507270000|2024-11-13 14:14:30|5989.8|5989.1|5989.93|5989.23|5989.93|5989.23|5989.68|5988.98|62
1731507280000|2024-11-13 14:14:40|5990.18|5989.48|5990.18|5989.48|5990.43|5989.73|5990.18|5989.48|60
1731507290000|2024-11-13 14:14:50|5990.43|5989.73|5990.3|5989.6|5990.55|5989.85|5990.18|5989.48|217
1731507300000|2024-11-13 14:15:00|5990.18|5989.48|5989.68|5988.98|5990.43|5989.73|5989.68|5988.98|150
1731507310000|2024-11-13 14:15:10|5989.55|5988.85|5988.68|5987.98|5989.68|5988.98|5988.68|5987.98|172
1731507320000|2024-11-13 14:15:20|5988.93|5988.23|5988.68|5987.98|5989.18|5988.48|5988.68|5987.98|136
1731507330000|2024-11-13 14:15:30|5988.43|5987.73|5988.18|5987.48|5988.68|5987.98|5988.18|5987.48|141
1731507340000|2024-11-13 14:15:40|5988.43|5987.73|5988.68|5987.98|5988.93|5988.23|5988.43|5987.73|104
1731507350000|2024-11-13 14:15:50|5988.55|5987.85|5988.43|5987.73|5988.93|5988.23|5988.43|5987.73|64
1731507360000|2024-11-13 14:16:00|5988.68|5987.98|5988.93|5988.23|5988.93|5988.23|5988.55|5987.85|131
1731507370000|2024-11-13 14:16:10|5989.05|5988.35|5988.93|5988.23|5989.05|5988.35|5988.93|5988.23|157
1731507380000|2024-11-13 14:16:20|5989.05|5988.35|5989.68|5988.98|5989.68|5988.98|5989.05|5988.35|193
1731507390000|2024-11-13 14:16:30|5989.93|5989.23|5988.68|5987.98|5989.93|5989.23|5988.68|5987.98|204
1731507400000|2024-11-13 14:16:40|5988.8|5988.1|5988.18|5987.48|5988.8|5988.1|5987.93|5987.23|222
1731507410000|2024-11-13 14:16:50|5987.93|5987.23|5987.68|5986.98|5987.93|5987.23|5987.68|5986.98|131
1731507420000|2024-11-13 14:17:00|5987.93|5987.23|5988.18|5987.48|5988.18|5987.48|5987.93|5987.23|86
1731507430000|2024-11-13 14:17:10|5988.05|5987.35|5988.43|5987.73|5988.68|5987.98|5987.93|5987.23|221
1731507440000|2024-11-13 14:17:20|5988.68|5987.98|5988.93|5988.23|5988.93|5988.23|5988.55|5987.85|155
1731507450000|2024-11-13 14:17:30|5988.8|5988.1|5988.93|5988.23|5988.93|5988.23|5988.68|5987.98|83
1731507460000|2024-11-13 14:17:40|5988.8|5988.1|5988.93|5988.23|5988.93|5988.23|5988.68|5987.98|200
1731507470000|2024-11-13 14:17:50|5988.68|5987.98|5988.93|5988.23|5988.93|5988.23|5988.68|5987.98|232
1731507480000|2024-11-13 14:18:00|5988.8|5988.1|5988.68|5987.98|5988.93|5988.23|5988.43|5987.73|116
1731507490000|2024-11-13 14:18:10|5988.8|5988.1|5990.18|5989.48|5990.18|5989.48|5988.8|5988.1|239
1731507500000|2024-11-13 14:18:20|5989.93|5989.23|5989.93|5989.23|5989.93|5989.23|5989.68|5988.98|146
1731507510000|2024-11-13 14:18:30|5990.05|5989.35|5989.93|5989.23|5990.05|5989.35|5989.93|5989.23|36
1731507520000|2024-11-13 14:18:40|5990.05|5989.35|5990.68|5989.98|5990.68|5989.98|5989.93|5989.23|130
1731507530000|2024-11-13 14:18:50|5990.93|5990.23|5991.05|5990.35|5991.18|5990.48|5990.93|5990.23|118
1731507540000|2024-11-13 14:19:00|5991.18|5990.48|5991.43|5990.73|5991.43|5990.73|5990.93|5990.23|134
1731507550000|2024-11-13 14:19:10|5991.55|5990.85|5991.43|5990.73|5991.55|5990.85|5990.93|5990.23|286
1731507560000|2024-11-13 14:19:20|5991.18|5990.48|5991.68|5990.98|5991.68|5990.98|5991.18|5990.48|186
1731507570000|2024-11-13 14:19:30|5991.43|5990.73|5991.18|5990.48|5991.55|5990.85|5991.18|5990.48|115
1731507580000|2024-11-13 14:19:40|5990.93|5990.23|5990.18|5989.48|5990.93|5990.23|5990.18|5989.48|110
1731507590000|2024-11-13 14:19:50|5990.43|5989.73|5990.43|5989.73|5990.43|5989.73|5990.18|5989.48|39
1731507600000|2024-11-13 14:20:00|5990.3|5989.6|5990.68|5989.98|5990.68|5989.98|5990.05|5989.35|137
1731507610000|2024-11-13 14:20:10|5990.43|5989.73|5991.05|5990.35|5991.05|5990.35|5990.43|5989.73|81
1731507620000|2024-11-13 14:20:20|5991.18|5990.48|5991.18|5990.48|5991.18|5990.48|5990.93|5990.23|78
1731507630000|2024-11-13 14:20:30|5990.93|5990.23|5990.93|5990.23|5990.93|5990.23|5990.68|5989.98|73
1731507640000|2024-11-13 14:20:40|5990.68|5989.98|5990.93|5990.23|5990.93|5990.23|5990.43|5989.73|136
1731507650000|2024-11-13 14:20:50|5991.18|5990.48|5991.18|5990.48|5991.18|5990.48|5991.18|5990.48|68
1731507660000|2024-11-13 14:21:00|5991.43|5990.73|5991.18|5990.48|5991.43|5990.73|5991.18|5990.48|135
1731507670000|2024-11-13 14:21:10|5990.93|5990.23|5991.18|5990.48|5991.18|5990.48|5990.68|5989.98|175
1731507680000|2024-11-13 14:21:20|5990.93|5990.23|5991.18|5990.48|5991.3|5990.6|5990.93|5990.23|58
1731507690000|2024-11-13 14:21:30|5991.43|5990.73|5991.18|5990.48|5991.43|5990.73|5991.18|5990.48|52
1731507700000|2024-11-13 14:21:40|5991.3|5990.6|5991.05|5990.35|5991.3|5990.6|5991.05|5990.35|79
1731507710000|2024-11-13 14:21:50|5990.93|5990.23|5990.55|5989.85|5990.93|5990.23|5990.43|5989.73|30
1731507720000|2024-11-13 14:22:00|5990.68|5989.98|5990.68|5989.98|5990.93|5990.23|5990.68|5989.98|106
1731507730000|2024-11-13 14:22:10|5990.93|5990.23|5990.43|5989.73|5990.93|5990.23|5990.18|5989.48|118
1731507740000|2024-11-13 14:22:20|5990.68|5989.98|5990.93|5990.23|5990.93|5990.23|5990.43|5989.73|57
1731507750000|2024-11-13 14:22:30|5991.18|5990.48|5991.3|5990.6|5991.43|5990.73|5991.18|5990.48|103
1731507760000|2024-11-13 14:22:40|5991.18|5990.48|5991.18|5990.48|5991.18|5990.48|5990.93|5990.23|49
1731507770000|2024-11-13 14:22:50|5991.43|5990.73|5992.18|5991.48|5992.18|5991.48|5991.43|5990.73|106
1731507780000|2024-11-13 14:23:00|5991.93|5991.23|5991.68|5990.98|5991.93|5991.23|5991.68|5990.98|56
1731507790000|2024-11-13 14:23:10|5991.93|5991.23|5992.05|5991.35|5992.18|5991.48|5991.93|5991.23|139
1731507800000|2024-11-13 14:23:20|5992.18|5991.48|5991.93|5991.23|5992.3|5991.6|5991.93|5991.23|54
1731507810000|2024-11-13 14:23:30|5991.68|5990.98|5991.68|5990.98|5991.93|5991.23|5991.68|5990.98|128
1731507820000|2024-11-13 14:23:40|5991.43|5990.73|5991.18|5990.48|5991.43|5990.73|5991.18|5990.48|121
1731507830000|2024-11-13 14:23:50|5991.3|5990.6|5991.18|5990.48|5991.3|5990.6|5991.18|5990.48|74
1731507840000|2024-11-13 14:24:00|5991.3|5990.6|5991.18|5990.48|5991.43|5990.73|5990.93|5990.23|121
1731507850000|2024-11-13 14:24:10|5991.05|5990.35|5990.68|5989.98|5991.18|5990.48|5990.68|5989.98|106
1731507860000|2024-11-13 14:24:20|5990.8|5990.1|5990.93|5990.23|5990.93|5990.23|5990.68|5989.98|78
1731507870000|2024-11-13 14:24:30|5990.8|5990.1|5991.18|5990.48|5991.3|5990.6|5990.68|5989.98|67
1731507880000|2024-11-13 14:24:40|5991.43|5990.73|5991.93|5991.23|5992.43|5991.73|5991.43|5990.73|287
1731507890000|2024-11-13 14:24:50|5991.8|5991.1|5991.43|5990.73|5991.8|5991.1|5991.43|5990.73|85
1731507900000|2024-11-13 14:25:00|5990.93|5990.23|5990.93|5990.23|5991.18|5990.48|5990.43|5989.73|342
1731507910000|2024-11-13 14:25:10|5991.18|5990.48|5990.55|5989.85|5991.18|5990.48|5990.43|5989.73|106
1731507920000|2024-11-13 14:25:20|5990.43|5989.73|5989.93|5989.23|5990.68|5989.98|5989.68|5988.98|268
1731507930000|2024-11-13 14:25:30|5990.18|5989.48|5990.43|5989.73|5990.43|5989.73|5989.93|5989.23|162
1731507940000|2024-11-13 14:25:40|5990.55|5989.85|5990.93|5990.23|5990.93|5990.23|5990.43|5989.73|109
1731507950000|2024-11-13 14:25:50|5991.18|5990.48|5991.18|5990.48|5991.18|5990.48|5991.18|5990.48|45
1731507960000|2024-11-13 14:26:00|5991.43|5990.73|5991.68|5990.98|5991.8|5991.1|5991.43|5990.73|178
1731507970000|2024-11-13 14:26:10|5991.93|5991.23|5991.68|5990.98|5992.18|5991.48|5991.68|5990.98|142
1731507980000|2024-11-13 14:26:20|5991.8|5991.1|5991.18|5990.48|5991.8|5991.1|5990.93|5990.23|190
1731507990000|2024-11-13 14:26:30|5990.93|5990.23|5990.93|5990.23|5991.18|5990.48|5990.93|5990.23|100
1731508000000|2024-11-13 14:26:40|5990.68|5989.98|5990.93|5990.23|5990.93|5990.23|5990.43|5989.73|130
1731508010000|2024-11-13 14:26:50|5991.18|5990.48|5990.8|5990.1|5991.18|5990.48|5990.8|5990.1|65
1731508020000|2024-11-13 14:27:00|5990.68|5989.98|5989.68|5988.98|5990.8|5990.1|5989.68|5988.98|263
1731508030000|2024-11-13 14:27:10|5989.93|5989.23|5989.43|5988.73|5989.93|5989.23|5989.43|5988.73|160
1731508040000|2024-11-13 14:27:20|5989.68|5988.98|5990.68|5989.98|5990.68|5989.98|5989.68|5988.98|258
1731508050000|2024-11-13 14:27:30|5990.43|5989.73|5990.43|5989.73|5990.43|5989.73|5990.3|5989.6|93
1731508060000|2024-11-13 14:27:40|5990.18|5989.48|5990.18|5989.48|5990.18|5989.48|5989.8|5989.1|148
1731508070000|2024-11-13 14:27:50|5989.93|5989.23|5990.68|5989.98|5990.68|5989.98|5989.93|5989.23|81
1731508080000|2024-11-13 14:28:00|5989.93|5989.23|5989.43|5988.73|5990.18|5989.48|5989.18|5988.48|373
1731508090000|2024-11-13 14:28:10|5989.18|5988.48|5988.8|5988.1|5989.93|5989.23|5988.68|5987.98|220
1731508100000|2024-11-13 14:28:20|5988.68|5987.98|5989.43|5988.73|5989.68|5988.98|5988.68|5987.98|171
1731508110000|2024-11-13 14:28:30|5989.3|5988.6|5989.43|5988.73|5989.43|5988.73|5989.18|5988.48|161
1731508120000|2024-11-13 14:28:40|5989.3|5988.6|5989.93|5989.23|5990.18|5989.48|5989.18|5988.48|194
1731508130000|2024-11-13 14:28:50|5990.05|5989.35|5989.93|5989.23|5990.43|5989.73|5989.93|5989.23|205
1731508140000|2024-11-13 14:29:00|5989.43|5988.73|5989.93|5989.23|5989.93|5989.23|5989.43|5988.73|180
1731508150000|2024-11-13 14:29:10|5989.8|5989.1|5989.55|5988.85|5989.93|5989.23|5989.43|5988.73|105
1731508160000|2024-11-13 14:29:20|5989.68|5988.98|5990.68|5989.98|5991.05|5990.35|5989.68|5988.98|688
1731508170000|2024-11-13 14:29:30|5990.43|5989.73|5990.68|5989.98|5991.3|5990.6|5990.43|5989.73|519
1731508180000|2024-11-13 14:29:40|5990.8|5990.1|5990.93|5990.23|5991.43|5990.73|5990.68|5989.98|270
1731508190000|2024-11-13 14:29:50|5991.18|5990.48|5990.68|5989.98|5991.68|5990.98|5990.68|5989.98|904
1731508200000|2024-11-13 14:30:00|5990.58|5990.08|5991.83|5991.33|5992.33|5991.83|5990.58|5990.08|3014
1731508210000|2024-11-13 14:30:10|5991.58|5991.08|5991.58|5991.08|5991.58|5991.08|5990.58|5990.08|1381
1731508220000|2024-11-13 14:30:20|5992.08|5991.58|5991.58|5991.08|5992.33|5991.83|5990.58|5990.08|1200
1731508230000|2024-11-13 14:30:30|5991.83|5991.33|5990.33|5989.83|5991.83|5991.33|5990.33|5989.83|872
1731508240000|2024-11-13 14:30:40|5990.08|5989.58|5992.08|5991.58|5992.08|5991.58|5990.08|5989.58|946
1731508250000|2024-11-13 14:30:50|5991.83|5991.33|5992.08|5991.58|5992.58|5992.08|5991.58|5991.08|966
1731508260000|2024-11-13 14:31:00|5991.58|5991.08|5991.83|5991.33|5992.58|5992.08|5990.83|5990.33|2142
1731508270000|2024-11-13 14:31:10|5991.08|5990.58|5991.58|5991.08|5991.83|5991.33|5991.08|5990.58|783
1731508280000|2024-11-13 14:31:20|5991.33|5990.83|5991.33|5990.83|5992.33|5991.83|5991.08|5990.58|610
1731508290000|2024-11-13 14:31:30|5991.08|5990.58|5991.08|5990.58|5991.33|5990.83|5990.08|5989.58|734
1731508300000|2024-11-13 14:31:40|5991.2|5990.7|5990.58|5990.08|5991.58|5991.08|5990.33|5989.83|525
1731508310000|2024-11-13 14:31:50|5990.45|5989.95|5989.58|5989.08|5990.45|5989.95|5989.58|5989.08|628
1731508320000|2024-11-13 14:32:00|5989.33|5988.83|5988.83|5988.33|5989.58|5989.08|5988.58|5988.08|924
1731508330000|2024-11-13 14:32:10|5989.08|5988.58|5989.08|5988.58|5990.08|5989.58|5988.83|5988.33|819
1731508340000|2024-11-13 14:32:20|5989.33|5988.83|5991.08|5990.58|5991.08|5990.58|5989.08|5988.58|888
1731508350000|2024-11-13 14:32:30|5991.33|5990.83|5991.83|5991.33|5992.08|5991.58|5991.08|5990.58|596
1731508360000|2024-11-13 14:32:40|5992.08|5991.58|5991.83|5991.33|5992.83|5992.33|5991.83|5991.33|558
1731508370000|2024-11-13 14:32:50|5991.7|5991.2|5991.58|5991.08|5992.08|5991.58|5991.33|5990.83|409
1731508380000|2024-11-13 14:33:00|5991.83|5991.33|5991.58|5991.08|5992.08|5991.58|5991.08|5990.58|976
1731508390000|2024-11-13 14:33:10|5991.83|5991.33|5992.58|5992.08|5992.58|5992.08|5991.08|5990.58|609
1731508400000|2024-11-13 14:33:20|5992.33|5991.83|5992.33|5991.83|5992.58|5992.08|5992.33|5991.83|383
1731508410000|2024-11-13 14:33:30|5992.45|5991.95|5991.33|5990.83|5992.58|5992.08|5991.08|5990.58|589
1731508420000|2024-11-13 14:33:40|5991.2|5990.7|5992.08|5991.58|5992.08|5991.58|5990.33|5989.83|741
1731508430000|2024-11-13 14:33:50|5991.95|5991.45|5992.08|5991.58|5992.08|5991.58|5991.58|5991.08|370
1731508440000|2024-11-13 14:34:00|5992.2|5991.7|5992.08|5991.58|5992.83|5992.33|5991.83|5991.33|661
1731508450000|2024-11-13 14:34:10|5991.83|5991.33|5991.83|5991.33|5992.58|5992.08|5991.83|5991.33|403
1731508460000|2024-11-13 14:34:20|5992.08|5991.58|5993.08|5992.58|5993.58|5993.08|5992.08|5991.58|874
1731508470000|2024-11-13 14:34:30|5992.95|5992.45|5991.58|5991.08|5992.95|5992.45|5991.33|5990.83|452
1731508480000|2024-11-13 14:34:40|5991.83|5991.33|5992.58|5992.08|5992.83|5992.33|5991.83|5991.33|438
1731508490000|2024-11-13 14:34:50|5992.83|5992.33|5992.83|5992.33|5993.33|5992.83|5992.83|5992.33|584
1731508500000|2024-11-13 14:35:00|5993.08|5992.58|5992.33|5991.83|5993.08|5992.58|5992.33|5991.83|770
1731508510000|2024-11-13 14:35:10|5992.08|5991.58|5992.45|5991.95|5992.45|5991.95|5991.83|5991.33|514
1731508520000|2024-11-13 14:35:20|5992.33|5991.83|5992.08|5991.58|5992.58|5992.08|5992.08|5991.58|361
1731508530000|2024-11-13 14:35:30|5992.33|5991.83|5991.33|5990.83|5992.33|5991.83|5991.33|5990.83|522
1731508540000|2024-11-13 14:35:40|5991.58|5991.08|5990.58|5990.08|5991.58|5991.08|5990.33|5989.83|620
1731508550000|2024-11-13 14:35:50|5990.33|5989.83|5990.08|5989.58|5990.83|5990.33|5990.08|5989.58|540
1731508560000|2024-11-13 14:36:00|5990.33|5989.83|5990.33|5989.83|5990.58|5990.08|5989.58|5989.08|948
1731508570000|2024-11-13 14:36:10|5990.58|5990.08|5990.08|5989.58|5990.58|5990.08|5989.58|5989.08|425
1731508580000|2024-11-13 14:36:20|5990.33|5989.83|5990.08|5989.58|5990.58|5990.08|5990.08|5989.58|641
1731508590000|2024-11-13 14:36:30|5989.83|5989.33|5990.33|5989.83|5990.58|5990.08|5989.83|5989.33|426
1731508600000|2024-11-13 14:36:40|5990.08|5989.58|5990.83|5990.33|5991.08|5990.58|5989.83|5989.33|498
1731508610000|2024-11-13 14:36:50|5991.08|5990.58|5990.7|5990.2|5991.08|5990.58|5990.58|5990.08|507
1731508620000|2024-11-13 14:37:00|5990.58|5990.08|5989.58|5989.08|5990.58|5990.08|5989.58|5989.08|617
1731508630000|2024-11-13 14:37:10|5989.33|5988.83|5988.83|5988.33|5989.58|5989.08|5988.83|5988.33|846
1731508640000|2024-11-13 14:37:20|5988.58|5988.08|5989.33|5988.83|5989.58|5989.08|5988.58|5988.08|543
1731508650000|2024-11-13 14:37:30|5989.2|5988.7|5988.33|5987.83|5989.33|5988.83|5987.58|5987.08|1003
1731508660000|2024-11-13 14:37:40|5988.08|5987.58|5987.83|5987.33|5988.33|5987.83|5987.33|5986.83|1158
1731508670000|2024-11-13 14:37:50|5987.58|5987.08|5988.83|5988.33|5988.83|5988.33|5987.58|5987.08|615
1731508680000|2024-11-13 14:38:00|5988.7|5988.2|5989.58|5989.08|5989.58|5989.08|5988.58|5988.08|981
1731508690000|2024-11-13 14:38:10|5989.33|5988.83|5988.95|5988.45|5989.58|5989.08|5988.83|5988.33|571
1731508700000|2024-11-13 14:38:20|5988.83|5988.33|5990.83|5990.33|5990.83|5990.33|5988.83|5988.33|754
1731508710000|2024-11-13 14:38:30|5990.58|5990.08|5990.83|5990.33|5991.33|5990.83|5990.58|5990.08|652
1731508720000|2024-11-13 14:38:40|5991.08|5990.58|5990.83|5990.33|5991.58|5991.08|5990.83|5990.33|549
1731508730000|2024-11-13 14:38:50|5991.33|5990.83|5990.83|5990.33|5991.33|5990.83|5990.83|5990.33|351
1731508740000|2024-11-13 14:39:00|5991.08|5990.58|5991.58|5991.08|5992.08|5991.58|5990.95|5990.45|800
1731508750000|2024-11-13 14:39:10|5991.33|5990.83|5991.08|5990.58|5991.33|5990.83|5990.83|5990.33|402
1731508760000|2024-11-13 14:39:20|5990.83|5990.33|5990.08|5989.58|5990.83|5990.33|5989.83|5989.33|469
1731508770000|2024-11-13 14:39:30|5989.83|5989.33|5989.83|5989.33|5990.58|5990.08|5989.83|5989.33|422
1731508780000|2024-11-13 14:39:40|5990.08|5989.58|5990.08|5989.58|5990.33|5989.83|5989.83|5989.33|501
1731508790000|2024-11-13 14:39:50|5989.83|5989.33|5990.08|5989.58|5990.08|5989.58|5989.2|5988.7|677
1731508800000|2024-11-13 14:40:00|5990.33|5989.83|5988.58|5988.08|5990.33|5989.83|5988.58|5988.08|864
1731508810000|2024-11-13 14:40:10|5988.33|5987.83|5989.33|5988.83|5989.33|5988.83|5988.33|5987.83|650
1731508820000|2024-11-13 14:40:20|5989.58|5989.08|5989.83|5989.33|5989.83|5989.33|5989.58|5989.08|407
1731508830000|2024-11-13 14:40:30|5990.08|5989.58|5989.08|5988.58|5990.08|5989.58|5988.83|5988.33|432
1731508840000|2024-11-13 14:40:40|5988.58|5988.08|5989.33|5988.83|5989.33|5988.83|5988.45|5987.95|654
1731508850000|2024-11-13 14:40:50|5989.58|5989.08|5988.83|5988.33|5989.83|5989.33|5988.83|5988.33|332
1731508860000|2024-11-13 14:41:00|5988.95|5988.45|5989.58|5989.08|5989.58|5989.08|5988.83|5988.33|725
1731508870000|2024-11-13 14:41:10|5989.33|5988.83|5989.33|5988.83|5989.83|5989.33|5989.08|5988.58|259
1731508880000|2024-11-13 14:41:20|5989.58|5989.08|5988.58|5988.08|5989.58|5989.08|5988.33|5987.83|624
1731508890000|2024-11-13 14:41:30|5988.33|5987.83|5990.83|5990.33|5990.83|5990.33|5988.33|5987.83|972
1731508900000|2024-11-13 14:41:40|5990.58|5990.08|5990.08|5989.58|5991.33|5990.83|5990.08|5989.58|418
1731508910000|2024-11-13 14:41:50|5989.95|5989.45|5990.83|5990.33|5990.83|5990.33|5989.95|5989.45|332
1731508920000|2024-11-13 14:42:00|5991.08|5990.58|5990.33|5989.83|5991.33|5990.83|5990.33|5989.83|694
1731508930000|2024-11-13 14:42:10|5990.08|5989.58|5989.83|5989.33|5990.08|5989.58|5989.33|5988.83|753
1731508940000|2024-11-13 14:42:20|5989.95|5989.45|5990.83|5990.33|5990.83|5990.33|5989.95|5989.45|148
1731508950000|2024-11-13 14:42:30|5991.08|5990.58|5992.83|5992.33|5992.83|5992.33|5990.83|5990.33|863
1731508960000|2024-11-13 14:42:40|5992.58|5992.08|5992.33|5991.83|5992.83|5992.33|5992.33|5991.83|803
1731508970000|2024-11-13 14:42:50|5992.08|5991.58|5992.83|5992.33|5993.08|5992.58|5992.08|5991.58|288
1731508980000|2024-11-13 14:43:00|5992.58|5992.08|5993.58|5993.08|5993.83|5993.33|5992.58|5992.08|620
1731508990000|2024-11-13 14:43:10|5993.83|5993.33|5993.58|5993.08|5993.83|5993.33|5992.58|5992.08|824
1731509000000|2024-11-13 14:43:20|5993.7|5993.2|5993.83|5993.33|5993.95|5993.45|5993.58|5993.08|420
1731509010000|2024-11-13 14:43:30|5993.7|5993.2|5993.58|5993.08|5993.7|5993.2|5993.08|5992.58|246
1731509020000|2024-11-13 14:43:40|5993.33|5992.83|5993.33|5992.83|5993.58|5993.08|5993.08|5992.58|345
1731509030000|2024-11-13 14:43:50|5993.08|5992.58|5993.33|5992.83|5993.33|5992.83|5992.58|5992.08|796
1731509040000|2024-11-13 14:44:00|5993.08|5992.58|5993.08|5992.58|5993.33|5992.83|5992.58|5992.08|376
1731509050000|2024-11-13 14:44:10|5992.83|5992.33|5993.33|5992.83|5993.58|5993.08|5992.83|5992.33|334
1731509060000|2024-11-13 14:44:20|5993.58|5993.08|5993.7|5993.2|5993.83|5993.33|5993.08|5992.58|463
1731509070000|2024-11-13 14:44:30|5993.58|5993.08|5993.7|5993.2|5994.08|5993.58|5993.58|5993.08|327
1731509080000|2024-11-13 14:44:40|5993.83|5993.33|5994.08|5993.58|5994.33|5993.83|5993.58|5993.08|367
1731509090000|2024-11-13 14:44:50|5993.83|5993.33|5994.45|5993.95|5994.58|5994.08|5993.83|5993.33|542
1731509100000|2024-11-13 14:45:00|5994.33|5993.83|5993.08|5992.58|5994.33|5993.83|5993.08|5992.58|781
1731509110000|2024-11-13 14:45:10|5993.33|5992.83|5992.83|5992.33|5993.58|5993.08|5992.58|5992.08|601
1731509120000|2024-11-13 14:45:20|5993.08|5992.58|5992.83|5992.33|5993.33|5992.83|5992.83|5992.33|483
1731509130000|2024-11-13 14:45:30|5992.58|5992.08|5992.58|5992.08|5993.08|5992.58|5992.33|5991.83|500
1731509140000|2024-11-13 14:45:40|5992.33|5991.83|5992.08|5991.58|5992.58|5992.08|5992.08|5991.58|401
1731509150000|2024-11-13 14:45:50|5991.58|5991.08|5991.33|5990.83|5991.83|5991.33|5991.08|5990.58|603
1731509160000|2024-11-13 14:46:00|5991.08|5990.58|5992.33|5991.83|5992.33|5991.83|5990.83|5990.33|549
1731509170000|2024-11-13 14:46:10|5992.08|5991.58|5991.7|5991.2|5992.08|5991.58|5991.33|5990.83|273
1731509180000|2024-11-13 14:46:20|5991.83|5991.33|5990.83|5990.33|5992.33|5991.83|5990.33|5989.83|624
1731509190000|2024-11-13 14:46:30|5991.08|5990.58|5991.83|5991.33|5991.83|5991.33|5990.83|5990.33|387
1731509200000|2024-11-13 14:46:40|5991.58|5991.08|5990.58|5990.08|5992.08|5991.58|5990.58|5990.08|307
1731509210000|2024-11-13 14:46:50|5990.33|5989.83|5990.33|5989.83|5990.83|5990.33|5990.33|5989.83|223
1731509220000|2024-11-13 14:47:00|5990.2|5989.7|5991.58|5991.08|5991.58|5991.08|5990.08|5989.58|459
1731509230000|2024-11-13 14:47:10|5991.7|5991.2|5992.33|5991.83|5992.33|5991.83|5991.33|5990.83|282
1731509240000|2024-11-13 14:47:20|5992.58|5992.08|5992.08|5991.58|5992.58|5992.08|5992.08|5991.58|248
1731509250000|2024-11-13 14:47:30|5991.83|5991.33|5991.45|5990.95|5992.33|5991.83|5991.33|5990.83|333
1731509260000|2024-11-13 14:47:40|5991.58|5991.08|5991.58|5991.08|5991.58|5991.08|5990.83|5990.33|299
1731509270000|2024-11-13 14:47:50|5991.45|5990.95|5991.83|5991.33|5991.83|5991.33|5991.33|5990.83|177
1731509280000|2024-11-13 14:48:00|5992.08|5991.58|5991.08|5990.58|5992.08|5991.58|5990.95|5990.45|387
1731509290000|2024-11-13 14:48:10|5990.95|5990.45|5991.33|5990.83|5991.33|5990.83|5990.33|5989.83|285
1731509300000|2024-11-13 14:48:20|5991.08|5990.58|5990.58|5990.08|5991.08|5990.58|5990.33|5989.83|341
1731509310000|2024-11-13 14:48:30|5990.33|5989.83|5989.83|5989.33|5990.58|5990.08|5989.58|5989.08|352
1731509320000|2024-11-13 14:48:40|5989.58|5989.08|5989.45|5988.95|5990.08|5989.58|5989.33|5988.83|350
1731509330000|2024-11-13 14:48:50|5989.58|5989.08|5988.58|5988.08|5989.58|5989.08|5988.58|5988.08|441
1731509340000|2024-11-13 14:49:00|5988.33|5987.83|5987.33|5986.83|5988.83|5988.33|5987.33|5986.83|845
1731509350000|2024-11-13 14:49:10|5987.45|5986.95|5986.08|5985.58|5988.08|5987.58|5985.83|5985.33|1373
1731509360000|2024-11-13 14:49:20|5985.83|5985.33|5985.83|5985.33|5986.83|5986.33|5985.83|5985.33|799
1731509370000|2024-11-13 14:49:30|5985.58|5985.08|5985.58|5985.08|5986.58|5986.08|5985.58|5985.08|937
1731509380000|2024-11-13 14:49:40|5985.33|5984.83|5984.83|5984.33|5986.33|5985.83|5984.58|5984.08|1194
1731509390000|2024-11-13 14:49:50|5984.58|5984.08|5984.83|5984.33|5985.58|5985.08|5984.45|5983.95|1020
1731509400000|2024-11-13 14:50:00|5985.08|5984.58|5984.33|5983.83|5985.83|5985.33|5983.83|5983.33|1723
1731509410000|2024-11-13 14:50:10|5984.08|5983.58|5984.08|5983.58|5985.08|5984.58|5984.08|5983.58|953
1731509420000|2024-11-13 14:50:20|5984.33|5983.83|5984.58|5984.08|5984.83|5984.33|5983.83|5983.33|984
1731509430000|2024-11-13 14:50:30|5984.33|5983.83|5985.08|5984.58|5985.08|5984.58|5983.83|5983.33|902
1731509440000|2024-11-13 14:50:40|5985.33|5984.83|5986.08|5985.58|5986.08|5985.58|5985.08|5984.58|719
1731509450000|2024-11-13 14:50:50|5986.33|5985.83|5985.08|5984.58|5987.08|5986.58|5984.83|5984.33|913
1731509460000|2024-11-13 14:51:00|5985.33|5984.83|5985.58|5985.08|5986.58|5986.08|5985.33|5984.83|952
1731509470000|2024-11-13 14:51:10|5985.33|5984.83|5984.33|5983.83|5985.33|5984.83|5984.08|5983.58|562
1731509480000|2024-11-13 14:51:20|5984.08|5983.58|5984.83|5984.33|5984.83|5984.33|5983.58|5983.08|1260
1731509490000|2024-11-13 14:51:30|5985.08|5984.58|5985.33|5984.83|5985.58|5985.08|5984.83|5984.33|605
1731509500000|2024-11-13 14:51:40|5985.08|5984.58|5985.08|5984.58|5985.33|5984.83|5984.33|5983.83|479
1731509510000|2024-11-13 14:51:50|5985.2|5984.7|5985.58|5985.08|5985.83|5985.33|5985.2|5984.7|403
1731509520000|2024-11-13 14:52:00|5985.83|5985.33|5986.83|5986.33|5986.83|5986.33|5985.33|5984.83|658
1731509530000|2024-11-13 14:52:10|5986.58|5986.08|5985.83|5985.33|5987.08|5986.58|5985.83|5985.33|784
1731509540000|2024-11-13 14:52:20|5986.33|5985.83|5986.08|5985.58|5986.58|5986.08|5985.83|5985.33|580
1731509550000|2024-11-13 14:52:30|5986.33|5985.83|5984.33|5983.83|5986.58|5986.08|5984.33|5983.83|992
1731509560000|2024-11-13 14:52:40|5984.08|5983.58|5984.08|5983.58|5984.58|5984.08|5983.83|5983.33|738
1731509570000|2024-11-13 14:52:50|5984.33|5983.83|5983.58|5983.08|5984.33|5983.83|5983.58|5983.08|551
1731509580000|2024-11-13 14:53:00|5983.83|5983.33|5983.58|5983.08|5983.83|5983.33|5983.33|5982.83|1728
1731509590000|2024-11-13 14:53:10|5983.33|5982.83|5982.08|5981.58|5983.33|5982.83|5980.83|5980.33|3793
1731509600000|2024-11-13 14:53:20|5982.33|5981.83|5983.33|5982.83|5983.83|5983.33|5981.58|5981.08|1045
1731509610000|2024-11-13 14:53:30|5983.08|5982.58|5983.83|5983.33|5984.33|5983.83|5982.7|5982.2|647
1731509620000|2024-11-13 14:53:40|5983.7|5983.2|5984.83|5984.33|5984.83|5984.33|5983.7|5983.2|612
1731509630000|2024-11-13 14:53:50|5985.08|5984.58|5985.58|5985.08|5985.83|5985.33|5984.58|5984.08|840
1731509640000|2024-11-13 14:54:00|5985.33|5984.83|5985.83|5985.33|5986.08|5985.58|5985.08|5984.58|535
1731509650000|2024-11-13 14:54:10|5985.58|5985.08|5986.83|5986.33|5986.83|5986.33|5985.58|5985.08|613
1731509660000|2024-11-13 14:54:20|5986.58|5986.08|5986.83|5986.33|5987.58|5987.08|5986.33|5985.83|882
1731509670000|2024-11-13 14:54:30|5986.58|5986.08|5986.08|5985.58|5986.58|5986.08|5986.08|5985.58|550
1731509680000|2024-11-13 14:54:40|5985.83|5985.33|5985.33|5984.83|5986.08|5985.58|5985.33|5984.83|506
1731509690000|2024-11-13 14:54:50|5985.2|5984.7|5985.58|5985.08|5985.83|5985.33|5985.08|5984.58|304
1731509700000|2024-11-13 14:55:00|5985.33|5984.83|5985.33|5984.83|5985.58|5985.08|5985.08|5984.58|413
1731509710000|2024-11-13 14:55:10|5985.2|5984.7|5983.83|5983.33|5985.2|5984.7|5983.83|5983.33|698
1731509720000|2024-11-13 14:55:20|5983.58|5983.08|5984.08|5983.58|5984.33|5983.83|5983.08|5982.58|773
1731509730000|2024-11-13 14:55:30|5983.83|5983.33|5983.83|5983.33|5983.83|5983.33|5983.33|5982.83|423
1731509740000|2024-11-13 14:55:40|5984.08|5983.58|5983.58|5983.08|5984.33|5983.83|5983.58|5983.08|401
1731509750000|2024-11-13 14:55:50|5983.83|5983.33|5984.33|5983.83|5984.58|5984.08|5983.58|5983.08|414
1731509760000|2024-11-13 14:56:00|5984.08|5983.58|5984.33|5983.83|5984.58|5984.08|5983.83|5983.33|392
1731509770000|2024-11-13 14:56:10|5983.7|5983.2|5983.83|5983.33|5984.33|5983.83|5983.7|5983.2|563
1731509780000|2024-11-13 14:56:20|5983.58|5983.08|5983.83|5983.33|5984.58|5984.08|5982.83|5982.33|763
1731509790000|2024-11-13 14:56:30|5983.58|5983.08|5982.33|5981.83|5983.58|5983.08|5982.33|5981.83|534
1731509800000|2024-11-13 14:56:40|5982.58|5982.08|5983.08|5982.58|5983.58|5983.08|5982.58|5982.08|400
1731509810000|2024-11-13 14:56:50|5983.33|5982.83|5983.08|5982.58|5983.33|5982.83|5983.08|5982.58|337
1731509820000|2024-11-13 14:57:00|5982.83|5982.33|5983.08|5982.58|5983.58|5983.08|5982.7|5982.2|432
1731509830000|2024-11-13 14:57:10|5983.58|5983.08|5984.33|5983.83|5984.58|5984.08|5983.08|5982.58|614
1731509840000|2024-11-13 14:57:20|5984.58|5984.08|5983.33|5982.83|5984.83|5984.33|5983.33|5982.83|611
1731509850000|2024-11-13 14:57:30|5983.58|5983.08|5983.33|5982.83|5983.58|5983.08|5982.58|5982.08|521
1731509860000|2024-11-13 14:57:40|5983.58|5983.08|5983.83|5983.33|5983.83|5983.33|5983.45|5982.95|318
1731509870000|2024-11-13 14:57:50|5984.08|5983.58|5985.08|5984.58|5985.33|5984.83|5983.83|5983.33|550
1731509880000|2024-11-13 14:58:00|5985.33|5984.83|5984.83|5984.33|5985.83|5985.33|5984.83|5984.33|632
1731509890000|2024-11-13 14:58:10|5985.08|5984.58|5987.08|5986.58|5987.08|5986.58|5985.08|5984.58|572
1731509900000|2024-11-13 14:58:20|5986.83|5986.33|5986.83|5986.33|5987.58|5987.08|5986.58|5986.08|857
1731509910000|2024-11-13 14:58:30|5986.58|5986.08|5986.58|5986.08|5987.83|5987.33|5986.58|5986.08|622
1731509920000|2024-11-13 14:58:40|5986.33|5985.83|5988.08|5987.58|5988.08|5987.58|5985.58|5985.08|708
1731509930000|2024-11-13 14:58:50|5988.33|5987.83|5988.83|5988.33|5988.83|5988.33|5988.33|5987.83|379
1731509940000|2024-11-13 14:59:00|5988.58|5988.08|5989.58|5989.08|5990.08|5989.58|5988.58|5988.08|1336
1731509950000|2024-11-13 14:59:10|5989.83|5989.33|5987.83|5987.33|5989.83|5989.33|5987.83|5987.33|678
1731509960000|2024-11-13 14:59:20|5987.58|5987.08|5987.58|5987.08|5988.08|5987.58|5987.33|5986.83|377
1731509970000|2024-11-13 14:59:30|5987.83|5987.33|5987.33|5986.83|5987.83|5987.33|5987.33|5986.83|221
1731509980000|2024-11-13 14:59:40|5987.58|5987.08|5987.08|5986.58|5987.58|5987.08|5986.83|5986.33|491
1731509990000|2024-11-13 14:59:50|5987.33|5986.83|5988.33|5987.83|5988.33|5987.83|5986.83|5986.33|485
1731510000000|2024-11-13 15:00:00|5987.83|5987.33|5986.83|5986.33|5988.08|5987.58|5986.33|5985.83|923
1731510010000|2024-11-13 15:00:10|5986.58|5986.08|5985.83|5985.33|5986.83|5986.33|5985.58|5985.08|572
1731510020000|2024-11-13 15:00:20|5985.58|5985.08|5984.83|5984.33|5985.83|5985.33|5984.58|5984.08|853
1731510030000|2024-11-13 15:00:30|5984.58|5984.08|5984.08|5983.58|5984.58|5984.08|5983.58|5983.08|1100
1731510040000|2024-11-13 15:00:40|5984.2|5983.7|5984.08|5983.58|5984.33|5983.83|5983.33|5982.83|845
1731510050000|2024-11-13 15:00:50|5983.83|5983.33|5983.33|5982.83|5984.33|5983.83|5983.33|5982.83|440
1731510060000|2024-11-13 15:01:00|5983.08|5982.58|5982.58|5982.08|5983.58|5983.08|5982.08|5981.58|1544
1731510070000|2024-11-13 15:01:10|5982.83|5982.33|5984.58|5984.08|5985.33|5984.83|5982.83|5982.33|1042
1731510080000|2024-11-13 15:01:20|5984.08|5983.58|5984.58|5984.08|5985.08|5984.58|5983.83|5983.33|552
1731510090000|2024-11-13 15:01:30|5984.33|5983.83|5984.08|5983.58|5984.33|5983.83|5983.83|5983.33|413
1731510100000|2024-11-13 15:01:40|5984.33|5983.83|5983.08|5982.58|5984.33|5983.83|5983.08|5982.58|652
1731510110000|2024-11-13 15:01:50|5983.33|5982.83|5982.58|5982.08|5983.33|5982.83|5981.83|5981.33|1212
1731510120000|2024-11-13 15:02:00|5982.83|5982.33|5983.08|5982.58|5983.83|5983.33|5982.58|5982.08|528
1731510130000|2024-11-13 15:02:10|5983.33|5982.83|5983.33|5982.83|5983.83|5983.33|5983.33|5982.83|420
1731510140000|2024-11-13 15:02:20|5983.08|5982.58|5983.45|5982.95|5984.08|5983.58|5983.08|5982.58|481
1731510150000|2024-11-13 15:02:30|5983.33|5982.83|5982.83|5982.33|5983.58|5983.08|5982.83|5982.33|346
1731510160000|2024-11-13 15:02:40|5982.7|5982.2|5984.08|5983.58|5984.08|5983.58|5982.7|5982.2|281
1731510170000|2024-11-13 15:02:50|5983.95|5983.45|5984.33|5983.83|5984.58|5984.08|5983.58|5983.08|342
1731510180000|2024-11-13 15:03:00|5984.08|5983.58|5982.95|5982.45|5984.33|5983.83|5982.83|5982.33|399
1731510190000|2024-11-13 15:03:10|5983.08|5982.58|5983.33|5982.83|5983.45|5982.95|5982.83|5982.33|398
1731510200000|2024-11-13 15:03:20|5983.08|5982.58|5982.58|5982.08|5983.33|5982.83|5982.58|5982.08|390
1731510210000|2024-11-13 15:03:30|5982.33|5981.83|5982.83|5982.33|5983.08|5982.58|5982.33|5981.83|412
1731510220000|2024-11-13 15:03:40|5982.58|5982.08|5981.83|5981.33|5982.83|5982.33|5981.83|5981.33|429
1731510230000|2024-11-13 15:03:50|5981.58|5981.08|5981.08|5980.58|5982.08|5981.58|5980.58|5980.08|1724
1731510240000|2024-11-13 15:04:00|5980.83|5980.33|5980.08|5979.58|5982.08|5981.58|5980.08|5979.58|1516
1731510250000|2024-11-13 15:04:10|5979.83|5979.33|5980.83|5980.33|5980.83|5980.33|5979.33|5978.83|1291
1731510260000|2024-11-13 15:04:20|5981.08|5980.58|5980.83|5980.33|5981.58|5981.08|5980.83|5980.33|683
1731510270000|2024-11-13 15:04:30|5980.58|5980.08|5979.58|5979.08|5980.58|5980.08|5979.58|5979.08|578
1731510280000|2024-11-13 15:04:40|5979.33|5978.83|5979.33|5978.83|5979.95|5979.45|5979.33|5978.83|774
1731510290000|2024-11-13 15:04:50|5979.08|5978.58|5979.83|5979.33|5980.08|5979.58|5979.08|5978.58|1022
1731510300000|2024-11-13 15:05:00|5979.7|5979.2|5979.58|5979.08|5980.08|5979.58|5979.33|5978.83|985
1731510310000|2024-11-13 15:05:10|5979.33|5978.83|5976.33|5975.83|5979.33|5978.83|5976.33|5975.83|1577
1731510320000|2024-11-13 15:05:20|5976.08|5975.58|5977.58|5977.08|5978.08|5977.58|5976.08|5975.58|1558
1731510330000|2024-11-13 15:05:30|5977.83|5977.33|5978.58|5978.08|5978.58|5978.08|5977.7|5977.2|895
1731510340000|2024-11-13 15:05:40|5978.33|5977.83|5978.33|5977.83|5978.33|5977.83|5977.58|5977.08|616
1731510350000|2024-11-13 15:05:50|5978.08|5977.58|5977.58|5977.08|5978.58|5978.08|5977.58|5977.08|436
1731510360000|2024-11-13 15:06:00|5977.33|5976.83|5976.08|5975.58|5977.33|5976.83|5975.83|5975.33|1134
1731510370000|2024-11-13 15:06:10|5976.33|5975.83|5975.58|5975.08|5976.58|5976.08|5975.33|5974.83|1022
1731510380000|2024-11-13 15:06:20|5975.83|5975.33|5974.08|5973.58|5975.83|5975.33|5973.83|5973.33|2330
1731510390000|2024-11-13 15:06:30|5974.33|5973.83|5972.83|5972.33|5974.33|5973.83|5972.33|5971.83|2811
1731510400000|2024-11-13 15:06:40|5973.08|5972.58|5973.83|5973.33|5974.08|5973.58|5973.08|5972.58|1158
1731510410000|2024-11-13 15:06:50|5973.58|5973.08|5972.08|5971.58|5973.83|5973.33|5972.08|5971.58|796
1731510420000|2024-11-13 15:07:00|5971.83|5971.33|5970.33|5969.83|5971.83|5971.33|5970.33|5969.83|1622
1731510430000|2024-11-13 15:07:10|5969.83|5969.33|5968.58|5968.08|5970.08|5969.58|5967.33|5966.83|3152
1731510440000|2024-11-13 15:07:20|5968.83|5968.33|5966.83|5966.33|5968.83|5968.33|5966.83|5966.33|1690
1731510450000|2024-11-13 15:07:30|5967.08|5966.58|5970.33|5969.83|5970.33|5969.83|5967.08|5966.58|1481
1731510460000|2024-11-13 15:07:40|5970.08|5969.58|5970.83|5970.33|5971.83|5971.33|5969.83|5969.33|1736
1731510470000|2024-11-13 15:07:50|5970.58|5970.08|5968.83|5968.33|5970.58|5970.08|5968.58|5968.08|800
1731510480000|2024-11-13 15:08:00|5968.58|5968.08|5969.83|5969.33|5970.33|5969.83|5968.33|5967.83|1070
1731510490000|2024-11-13 15:08:10|5969.95|5969.45|5971.95|5971.45|5972.08|5971.58|5969.83|5969.33|930
1731510500000|2024-11-13 15:08:20|5971.83|5971.33|5973.08|5972.58|5973.08|5972.58|5971.58|5971.08|869
1731510510000|2024-11-13 15:08:30|5972.83|5972.33|5973.83|5973.33|5974.08|5973.58|5972.33|5971.83|1110
1731510520000|2024-11-13 15:08:40|5973.58|5973.08|5973.83|5973.33|5974.08|5973.58|5973.33|5972.83|636
1731510530000|2024-11-13 15:08:50|5973.95|5973.45|5973.33|5972.83|5974.33|5973.83|5973.33|5972.83|783
1731510540000|2024-11-13 15:09:00|5973.08|5972.58|5972.33|5971.83|5973.08|5972.58|5972.33|5971.83|678
1731510550000|2024-11-13 15:09:10|5972.58|5972.08|5972.83|5972.33|5973.33|5972.83|5972.33|5971.83|743
1731510560000|2024-11-13 15:09:20|5973.08|5972.58|5973.83|5973.33|5974.33|5973.83|5973.08|5972.58|957
1731510570000|2024-11-13 15:09:30|5973.58|5973.08|5973.58|5973.08|5973.58|5973.08|5972.83|5972.33|671
1731510580000|2024-11-13 15:09:40|5973.33|5972.83|5975.58|5975.08|5975.58|5975.08|5973.33|5972.83|853
1731510590000|2024-11-13 15:09:50|5975.83|5975.33|5977.33|5976.83|5977.33|5976.83|5975.33|5974.83|1136
1731510600000|2024-11-13 15:10:00|5976.83|5976.33|5979.58|5979.08|5979.7|5979.2|5976.83|5976.33|2339
1731510610000|2024-11-13 15:10:10|5979.83|5979.33|5979.58|5979.08|5979.83|5979.33|5978.83|5978.33|1462
1731510620000|2024-11-13 15:10:20|5979.83|5979.33|5981.83|5981.33|5982.08|5981.58|5979.83|5979.33|1713
1731510630000|2024-11-13 15:10:30|5981.7|5981.2|5983.08|5982.58|5983.08|5982.58|5981.7|5981.2|993
1731510640000|2024-11-13 15:10:40|5983.33|5982.83|5983.33|5982.83|5983.83|5983.33|5983.08|5982.58|1357
1731510650000|2024-11-13 15:10:50|5983.58|5983.08|5983.58|5983.08|5985.08|5984.58|5983.33|5982.83|1542
1731510660000|2024-11-13 15:11:00|5983.83|5983.33|5984.08|5983.58|5984.58|5984.08|5983.33|5982.83|1220
1731510670000|2024-11-13 15:11:10|5983.83|5983.33|5983.83|5983.33|5984.58|5984.08|5983.83|5983.33|703
1731510680000|2024-11-13 15:11:20|5984.08|5983.58|5983.2|5982.7|5984.33|5983.83|5983.08|5982.58|1021
1731510690000|2024-11-13 15:11:30|5983.45|5982.95|5980.33|5979.83|5983.58|5983.08|5980.33|5979.83|1588
1731510700000|2024-11-13 15:11:40|5980.08|5979.58|5981.58|5981.08|5981.58|5981.08|5980.08|5979.58|997
1731510710000|2024-11-13 15:11:50|5981.7|5981.2|5980.83|5980.33|5982.08|5981.58|5980.83|5980.33|585
1731510720000|2024-11-13 15:12:00|5981.08|5980.58|5981.83|5981.33|5981.83|5981.33|5980.58|5980.08|775
1731510730000|2024-11-13 15:12:10|5982.08|5981.58|5982.08|5981.58|5983.08|5982.58|5981.58|5981.08|799
1731510740000|2024-11-13 15:12:20|5982.33|5981.83|5983.83|5983.33|5983.95|5983.45|5982.33|5981.83|492
1731510750000|2024-11-13 15:12:30|5983.58|5983.08|5981.08|5980.58|5983.83|5983.33|5981.08|5980.58|1532
1731510760000|2024-11-13 15:12:40|5980.83|5980.33|5981.58|5981.08|5982.08|5981.58|5980.58|5980.08|740
1731510770000|2024-11-13 15:12:50|5981.83|5981.33|5982.08|5981.58|5982.08|5981.58|5981.58|5981.08|467
1731510780000|2024-11-13 15:13:00|5982.33|5981.83|5980.83|5980.33|5982.58|5982.08|5980.83|5980.33|555
1731510790000|2024-11-13 15:13:10|5980.58|5980.08|5979.58|5979.08|5980.58|5980.08|5979.33|5978.83|888
1731510800000|2024-11-13 15:13:20|5979.7|5979.2|5979.58|5979.08|5979.83|5979.33|5978.58|5978.08|676
1731510810000|2024-11-13 15:13:30|5979.08|5978.58|5978.83|5978.33|5979.33|5978.83|5978.58|5978.08|718
1731510820000|2024-11-13 15:13:40|5979.08|5978.58|5979.83|5979.33|5979.83|5979.33|5978.33|5977.83|851
1731510830000|2024-11-13 15:13:50|5979.58|5979.08|5978.58|5978.08|5979.58|5979.08|5978.08|5977.58|464
1731510840000|2024-11-13 15:14:00|5978.33|5977.83|5978.08|5977.58|5978.83|5978.33|5977.83|5977.33|663
1731510850000|2024-11-13 15:14:10|5977.83|5977.33|5978.83|5978.33|5979.58|5979.08|5977.83|5977.33|519
1731510860000|2024-11-13 15:14:20|5978.58|5978.08|5979.08|5978.58|5979.58|5979.08|5978.58|5978.08|499
1731510870000|2024-11-13 15:14:30|5979.33|5978.83|5978.83|5978.33|5979.58|5979.08|5978.58|5978.08|567
1731510880000|2024-11-13 15:14:40|5978.7|5978.2|5978.83|5978.33|5979.08|5978.58|5977.33|5976.83|691
1731510890000|2024-11-13 15:14:50|5979.08|5978.58|5978.33|5977.83|5979.58|5979.08|5978.33|5977.83|462
1731510900000|2024-11-13 15:15:00|5978.58|5978.08|5978.83|5978.33|5979.58|5979.08|5978.08|5977.58|907
1731510910000|2024-11-13 15:15:10|5978.58|5978.08|5978.33|5977.83|5978.58|5978.08|5977.33|5976.83|578
1731510920000|2024-11-13 15:15:20|5978.83|5978.33|5978.83|5978.33|5979.83|5979.33|5978.58|5978.08|837
1731510930000|2024-11-13 15:15:30|5979.08|5978.58|5978.58|5978.08|5979.08|5978.58|5978.08|5977.58|527
1731510940000|2024-11-13 15:15:40|5978.83|5978.33|5979.58|5979.08|5979.58|5979.08|5978.08|5977.58|743
1731510950000|2024-11-13 15:15:50|5979.83|5979.33|5978.83|5978.33|5980.08|5979.58|5978.45|5977.95|596
1731510960000|2024-11-13 15:16:00|5979.08|5978.58|5979.45|5978.95|5979.7|5979.2|5978.83|5978.33|590
1731510970000|2024-11-13 15:16:10|5979.33|5978.83|5979.33|5978.83|5979.58|5979.08|5978.58|5978.08|483
1731510980000|2024-11-13 15:16:20|5979.58|5979.08|5979.83|5979.33|5980.08|5979.58|5978.58|5978.08|465
1731510990000|2024-11-13 15:16:30|5979.58|5979.08|5978.83|5978.33|5980.08|5979.58|5978.58|5978.08|498
1731511000000|2024-11-13 15:16:40|5979.08|5978.58|5978.83|5978.33|5979.08|5978.58|5978.58|5978.08|338
1731511010000|2024-11-13 15:16:50|5978.58|5978.08|5977.7|5977.2|5978.83|5978.33|5977.33|5976.83|764
1731511020000|2024-11-13 15:17:00|5977.83|5977.33|5978.58|5978.08|5978.58|5978.08|5977.83|5977.33|470
1731511030000|2024-11-13 15:17:10|5978.45|5977.95|5979.08|5978.58|5979.58|5979.08|5978.33|5977.83|471
1731511040000|2024-11-13 15:17:20|5979.33|5978.83|5980.33|5979.83|5980.83|5980.33|5979.33|5978.83|696
1731511050000|2024-11-13 15:17:30|5980.2|5979.7|5980.2|5979.7|5981.33|5980.83|5979.58|5979.08|730
1731511060000|2024-11-13 15:17:40|5980.33|5979.83|5980.33|5979.83|5980.83|5980.33|5980.08|5979.58|506
1731511070000|2024-11-13 15:17:50|5980.58|5980.08|5981.33|5980.83|5981.58|5981.08|5980.33|5979.83|641
1731511080000|2024-11-13 15:18:00|5981.08|5980.58|5981.08|5980.58|5981.33|5980.83|5980.58|5980.08|639
1731511090000|2024-11-13 15:18:10|5981.33|5980.83|5981.33|5980.83|5982.08|5981.58|5981.08|5980.58|695
1731511100000|2024-11-13 15:18:20|5981.2|5980.7|5981.08|5980.58|5981.58|5981.08|5980.83|5980.33|590
1731511110000|2024-11-13 15:18:30|5980.83|5980.33|5980.83|5980.33|5981.08|5980.58|5980.58|5980.08|305
1731511120000|2024-11-13 15:18:40|5980.58|5980.08|5978.95|5978.45|5980.58|5980.08|5978.83|5978.33|576
1731511130000|2024-11-13 15:18:50|5978.58|5978.08|5978.58|5978.08|5979.08|5978.58|5978.33|5977.83|483
1731511140000|2024-11-13 15:19:00|5978.83|5978.33|5979.33|5978.83|5979.83|5979.33|5978.33|5977.83|464
1731511150000|2024-11-13 15:19:10|5979.2|5978.7|5979.33|5978.83|5979.58|5979.08|5979.08|5978.58|464
1731511160000|2024-11-13 15:19:20|5979.2|5978.7|5978.58|5978.08|5979.83|5979.33|5978.58|5978.08|463
1731511170000|2024-11-13 15:19:30|5978.83|5978.33|5979.58|5979.08|5979.58|5979.08|5978.58|5978.08|356
1731511180000|2024-11-13 15:19:40|5979.33|5978.83|5978.83|5978.33|5979.58|5979.08|5978.83|5978.33|573
1731511190000|2024-11-13 15:19:50|5978.95|5978.45|5978.83|5978.33|5979.08|5978.58|5978.58|5978.08|309
1731511200000|2024-11-13 15:20:00|5979.08|5978.58|5978.83|5978.33|5979.33|5978.83|5978.33|5977.83|562
1731511210000|2024-11-13 15:20:10|5978.58|5978.08|5978.83|5978.33|5978.83|5978.33|5978.33|5977.83|640
1731511220000|2024-11-13 15:20:20|5978.58|5978.08|5979.08|5978.58|5979.08|5978.58|5977.83|5977.33|512
1731511230000|2024-11-13 15:20:30|5979.58|5979.08|5979.83|5979.33|5980.08|5979.58|5979.58|5979.08|545
1731511240000|2024-11-13 15:20:40|5980.08|5979.58|5979.83|5979.33|5980.08|5979.58|5979.58|5979.08|274
1731511250000|2024-11-13 15:20:50|5979.58|5979.08|5979.83|5979.33|5980.08|5979.58|5979.45|5978.95|371
1731511260000|2024-11-13 15:21:00|5980.08|5979.58|5979.58|5979.08|5980.83|5980.33|5979.33|5978.83|552
1731511270000|2024-11-13 15:21:10|5979.83|5979.33|5979.83|5979.33|5979.83|5979.33|5979.08|5978.58|265
1731511280000|2024-11-13 15:21:20|5979.58|5979.08|5979.58|5979.08|5980.33|5979.83|5979.08|5978.58|346
1731511290000|2024-11-13 15:21:30|5979.33|5978.83|5978.33|5977.83|5979.33|5978.83|5978.33|5977.83|548
1731511300000|2024-11-13 15:21:40|5978.58|5978.08|5978.08|5977.58|5978.58|5978.08|5978.08|5977.58|418
1731511310000|2024-11-13 15:21:50|5978.2|5977.7|5978.83|5978.33|5978.83|5978.33|5977.83|5977.33|426
1731511320000|2024-11-13 15:22:00|5978.58|5978.08|5977.95|5977.45|5979.08|5978.58|5977.83|5977.33|448
1731511330000|2024-11-13 15:22:10|5978.08|5977.58|5977.83|5977.33|5978.33|5977.83|5977.33|5976.83|484
1731511340000|2024-11-13 15:22:20|5977.58|5977.08|5977.58|5977.08|5978.08|5977.58|5977.33|5976.83|634
1731511350000|2024-11-13 15:22:30|5977.33|5976.83|5977.08|5976.58|5977.83|5977.33|5977.08|5976.58|596
1731511360000|2024-11-13 15:22:40|5977.33|5976.83|5976.58|5976.08|5977.58|5977.08|5976.58|5976.08|629
1731511370000|2024-11-13 15:22:50|5976.33|5975.83|5977.58|5977.08|5978.08|5977.58|5976.08|5975.58|771
1731511380000|2024-11-13 15:23:00|5977.08|5976.58|5977.33|5976.83|5977.83|5977.33|5976.58|5976.08|663
1731511390000|2024-11-13 15:23:10|5977.45|5976.95|5977.08|5976.58|5977.58|5977.08|5976.83|5976.33|268
1731511400000|2024-11-13 15:23:20|5977.33|5976.83|5977.58|5977.08|5978.08|5977.58|5977.2|5976.7|469
1731511410000|2024-11-13 15:23:30|5977.83|5977.33|5978.08|5977.58|5978.33|5977.83|5977.58|5977.08|536
1731511420000|2024-11-13 15:23:40|5978.33|5977.83|5977.58|5977.08|5978.58|5978.08|5977.58|5977.08|427
1731511430000|2024-11-13 15:23:50|5977.33|5976.83|5978.08|5977.58|5978.08|5977.58|5977.33|5976.83|268
1731511440000|2024-11-13 15:24:00|5977.83|5977.33|5978.83|5978.33|5979.33|5978.83|5977.58|5977.08|653
1731511450000|2024-11-13 15:24:10|5979.08|5978.58|5978.08|5977.58|5979.58|5979.08|5978.08|5977.58|538
1731511460000|2024-11-13 15:24:20|5978.33|5977.83|5978.58|5978.08|5978.83|5978.33|5977.83|5977.33|659
1731511470000|2024-11-13 15:24:30|5978.83|5978.33|5980.08|5979.58|5980.33|5979.83|5978.83|5978.33|379
1731511480000|2024-11-13 15:24:40|5980.33|5979.83|5980.33|5979.83|5980.58|5980.08|5979.95|5979.45|365
1731511490000|2024-11-13 15:24:50|5980.08|5979.58|5980.08|5979.58|5980.33|5979.83|5980.08|5979.58|317
1731511500000|2024-11-13 15:25:00|5979.83|5979.33|5980.08|5979.58|5980.83|5980.33|5979.83|5979.33|492
1731511510000|2024-11-13 15:25:10|5980.33|5979.83|5978.33|5977.83|5980.33|5979.83|5978.08|5977.58|505
1731511520000|2024-11-13 15:25:20|5978.08|5977.58|5978.08|5977.58|5978.58|5978.08|5977.58|5977.08|452
1731511530000|2024-11-13 15:25:30|5977.83|5977.33|5977.33|5976.83|5978.08|5977.58|5977.33|5976.83|375
1731511540000|2024-11-13 15:25:40|5977.58|5977.08|5977.45|5976.95|5977.83|5977.33|5977.33|5976.83|307
1731511550000|2024-11-13 15:25:50|5977.33|5976.83|5977.83|5977.33|5977.83|5977.33|5977.33|5976.83|226
1731511560000|2024-11-13 15:26:00|5977.58|5977.08|5978.33|5977.83|5978.58|5978.08|5977.58|5977.08|507
1731511570000|2024-11-13 15:26:10|5978.58|5978.08|5978.58|5978.08|5978.83|5978.33|5978.33|5977.83|330
1731511580000|2024-11-13 15:26:20|5978.83|5978.33|5978.83|5978.33|5979.08|5978.58|5978.58|5978.08|351
1731511590000|2024-11-13 15:26:30|5979.08|5978.58|5980.08|5979.58|5980.08|5979.58|5978.83|5978.33|388
1731511600000|2024-11-13 15:26:40|5979.83|5979.33|5979.08|5978.58|5979.83|5979.33|5978.83|5978.33|407
1731511610000|2024-11-13 15:26:50|5978.83|5978.33|5979.83|5979.33|5979.83|5979.33|5978.7|5978.2|275
1731511620000|2024-11-13 15:27:00|5980.08|5979.58|5981.33|5980.83|5981.33|5980.83|5979.83|5979.33|571
1731511630000|2024-11-13 15:27:10|5981.08|5980.58|5981.33|5980.83|5981.33|5980.83|5980.33|5979.83|561
1731511640000|2024-11-13 15:27:20|5981.08|5980.58|5981.83|5981.33|5982.33|5981.83|5981.08|5980.58|726
1731511650000|2024-11-13 15:27:30|5981.58|5981.08|5982.08|5981.58|5982.08|5981.58|5981.58|5981.08|357
1731511660000|2024-11-13 15:27:40|5981.83|5981.33|5980.83|5980.33|5982.08|5981.58|5980.83|5980.33|428
1731511670000|2024-11-13 15:27:50|5980.58|5980.08|5979.58|5979.08|5981.08|5980.58|5979.58|5979.08|635
1731511680000|2024-11-13 15:28:00|5979.33|5978.83|5978.58|5978.08|5979.33|5978.83|5978.33|5977.83|539
1731511690000|2024-11-13 15:28:10|5978.83|5978.33|5978.33|5977.83|5979.08|5978.58|5978.08|5977.58|433
1731511700000|2024-11-13 15:28:20|5978.08|5977.58|5980.08|5979.58|5980.08|5979.58|5978.08|5977.58|498
1731511710000|2024-11-13 15:28:30|5980.33|5979.83|5981.58|5981.08|5981.58|5981.08|5980.33|5979.83|636
1731511720000|2024-11-13 15:28:40|5981.33|5980.83|5981.33|5980.83|5981.83|5981.33|5981.33|5980.83|313
1731511730000|2024-11-13 15:28:50|5981.58|5981.08|5981.83|5981.33|5982.08|5981.58|5981.58|5981.08|475
1731511740000|2024-11-13 15:29:00|5982.08|5981.58|5981.58|5981.08|5982.08|5981.58|5981.33|5980.83|636
1731511750000|2024-11-13 15:29:10|5981.33|5980.83|5980.83|5980.33|5981.45|5980.95|5980.33|5979.83|323
1731511760000|2024-11-13 15:29:20|5980.95|5980.45|5981.33|5980.83|5981.58|5981.08|5980.83|5980.33|334
1731511770000|2024-11-13 15:29:30|5981.58|5981.08|5981.58|5981.08|5981.83|5981.33|5981.45|5980.95|276
1731511780000|2024-11-13 15:29:40|5981.83|5981.33|5981.08|5980.58|5981.83|5981.33|5980.83|5980.33|305
1731511790000|2024-11-13 15:29:50|5981.33|5980.83|5980.33|5979.83|5981.33|5980.83|5980.33|5979.83|303
1731511800000|2024-11-13 15:30:00|5980.58|5980.08|5981.08|5980.58|5981.08|5980.58|5980.45|5979.95|589
1731511810000|2024-11-13 15:30:10|5980.83|5980.33|5980.7|5980.2|5981.08|5980.58|5979.83|5979.33|634
1731511820000|2024-11-13 15:30:20|5980.58|5980.08|5979.58|5979.08|5980.83|5980.33|5979.33|5978.83|559
1731511830000|2024-11-13 15:30:30|5979.33|5978.83|5981.33|5980.83|5981.33|5980.83|5979.33|5978.83|463
1731511840000|2024-11-13 15:30:40|5981.08|5980.58|5980.83|5980.33|5981.33|5980.83|5980.45|5979.95|272
1731511850000|2024-11-13 15:30:50|5981.08|5980.58|5981.08|5980.58|5981.33|5980.83|5980.58|5980.08|350
1731511860000|2024-11-13 15:31:00|5980.83|5980.33|5980.33|5979.83|5981.08|5980.58|5980.33|5979.83|553
1731511870000|2024-11-13 15:31:10|5980.2|5979.7|5980.83|5980.33|5981.33|5980.83|5980.08|5979.58|483
1731511880000|2024-11-13 15:31:20|5981.08|5980.58|5981.08|5980.58|5981.58|5981.08|5980.95|5980.45|347
1731511890000|2024-11-13 15:31:30|5981.33|5980.83|5982.08|5981.58|5982.58|5982.08|5980.83|5980.33|587
1731511900000|2024-11-13 15:31:40|5981.83|5981.33|5981.33|5980.83|5981.83|5981.33|5981.33|5980.83|383
1731511910000|2024-11-13 15:31:50|5981.08|5980.58|5982.58|5982.08|5982.83|5982.33|5981.08|5980.58|415
1731511920000|2024-11-13 15:32:00|5982.83|5982.33|5983.58|5983.08|5984.08|5983.58|5982.08|5981.58|986
1731511930000|2024-11-13 15:32:10|5983.33|5982.83|5983.08|5982.58|5983.58|5983.08|5982.58|5982.08|617
1731511940000|2024-11-13 15:32:20|5983.2|5982.7|5982.33|5981.83|5983.58|5983.08|5982.08|5981.58|579
1731511950000|2024-11-13 15:32:30|5982.45|5981.95|5983.83|5983.33|5984.08|5983.58|5982.45|5981.95|469
1731511960000|2024-11-13 15:32:40|5983.58|5983.08|5984.08|5983.58|5984.08|5983.58|5983.58|5983.08|326
1731511970000|2024-11-13 15:32:50|5984.33|5983.83|5985.33|5984.83|5985.83|5985.33|5984.08|5983.58|1450
1731511980000|2024-11-13 15:33:00|5986.08|5985.58|5984.83|5984.33|5986.08|5985.58|5984.83|5984.33|833
1731511990000|2024-11-13 15:33:10|5984.95|5984.45|5985.58|5985.08|5985.83|5985.33|5984.95|5984.45|607
1731512000000|2024-11-13 15:33:20|5985.83|5985.33|5986.7|5986.2|5986.83|5986.33|5985.58|5985.08|661
1731512010000|2024-11-13 15:33:30|5986.58|5986.08|5986.58|5986.08|5986.83|5986.33|5986.33|5985.83|452
1731512020000|2024-11-13 15:33:40|5986.83|5986.33|5987.58|5987.08|5987.58|5987.08|5986.83|5986.33|442
1731512030000|2024-11-13 15:33:50|5987.83|5987.33|5987.83|5987.33|5987.83|5987.33|5986.58|5986.08|909
1731512040000|2024-11-13 15:34:00|5987.58|5987.08|5987.33|5986.83|5987.83|5987.33|5987.33|5986.83|973
1731512050000|2024-11-13 15:34:10|5987.45|5986.95|5987.83|5987.33|5988.08|5987.58|5987.33|5986.83|569
1731512060000|2024-11-13 15:34:20|5988.08|5987.58|5987.58|5987.08|5988.58|5988.08|5987.58|5987.08|1133
1731512070000|2024-11-13 15:34:30|5987.33|5986.83|5987.83|5987.33|5988.58|5988.08|5987.33|5986.83|606
1731512080000|2024-11-13 15:34:40|5988.08|5987.58|5988.08|5987.58|5988.58|5988.08|5988.08|5987.58|656
1731512090000|2024-11-13 15:34:50|5987.83|5987.33|5987.33|5986.83|5987.95|5987.45|5987.08|5986.58|606
1731512100000|2024-11-13 15:35:00|5987.08|5986.58|5985.83|5985.33|5987.08|5986.58|5985.83|5985.33|932
1731512110000|2024-11-13 15:35:10|5985.58|5985.08|5984.33|5983.83|5985.58|5985.08|5984.2|5983.7|873
1731512120000|2024-11-13 15:35:20|5984.58|5984.08|5984.33|5983.83|5984.83|5984.33|5984.08|5983.58|770
1731512130000|2024-11-13 15:35:30|5984.2|5983.7|5982.33|5981.83|5984.33|5983.83|5982.08|5981.58|1222
1731512140000|2024-11-13 15:35:40|5982.08|5981.58|5982.83|5982.33|5983.08|5982.58|5982.08|5981.58|416
1731512150000|2024-11-13 15:35:50|5983.08|5982.58|5983.58|5983.08|5983.58|5983.08|5982.33|5981.83|433
1731512160000|2024-11-13 15:36:00|5983.33|5982.83|5984.33|5983.83|5984.58|5984.08|5983.08|5982.58|531
1731512170000|2024-11-13 15:36:10|5984.58|5984.08|5986.83|5986.33|5986.83|5986.33|5984.58|5984.08|629
1731512180000|2024-11-13 15:36:20|5987.08|5986.58|5988.08|5987.58|5988.08|5987.58|5986.83|5986.33|751
1731512190000|2024-11-13 15:36:30|5988.33|5987.83|5989.08|5988.58|5989.08|5988.58|5988.08|5987.58|724
1731512200000|2024-11-13 15:36:40|5988.83|5988.33|5989.33|5988.83|5989.33|5988.83|5988.33|5987.83|811
1731512210000|2024-11-13 15:36:50|5989.2|5988.7|5988.95|5988.45|5989.33|5988.83|5988.83|5988.33|680
1731512220000|2024-11-13 15:37:00|5989.08|5988.58|5987.33|5986.83|5989.08|5988.58|5987.33|5986.83|916
1731512230000|2024-11-13 15:37:10|5987.08|5986.58|5987.58|5987.08|5987.83|5987.33|5986.83|5986.33|523
1731512240000|2024-11-13 15:37:20|5987.7|5987.2|5987.58|5987.08|5987.83|5987.33|5987.2|5986.7|336
1731512250000|2024-11-13 15:37:30|5987.83|5987.33|5988.33|5987.83|5988.58|5988.08|5987.58|5987.08|585
1731512260000|2024-11-13 15:37:40|5988.08|5987.58|5988.33|5987.83|5988.33|5987.83|5988.08|5987.58|415
1731512270000|2024-11-13 15:37:50|5988.45|5987.95|5988.08|5987.58|5988.58|5988.08|5988.08|5987.58|277
1731512280000|2024-11-13 15:38:00|5988.2|5987.7|5987.33|5986.83|5988.2|5987.7|5987.33|5986.83|434
1731512290000|2024-11-13 15:38:10|5987.58|5987.08|5986.58|5986.08|5987.83|5987.33|5986.58|5986.08|467
1731512300000|2024-11-13 15:38:20|5986.83|5986.33|5987.33|5986.83|5987.58|5987.08|5986.83|5986.33|226
1731512310000|2024-11-13 15:38:30|5987.08|5986.58|5987.08|5986.58|5987.83|5987.33|5986.83|5986.33|535
1731512320000|2024-11-13 15:38:40|5987.2|5986.7|5986.33|5985.83|5987.33|5986.83|5986.33|5985.83|348
1731512330000|2024-11-13 15:38:50|5986.58|5986.08|5984.83|5984.33|5986.58|5986.08|5984.58|5984.08|687
1731512340000|2024-11-13 15:39:00|5984.33|5983.83|5984.08|5983.58|5984.83|5984.33|5983.83|5983.33|737
1731512350000|2024-11-13 15:39:10|5983.83|5983.33|5984.33|5983.83|5984.33|5983.83|5983.58|5983.08|497
1731512360000|2024-11-13 15:39:20|5984.58|5984.08|5983.58|5983.08|5984.7|5984.2|5983.58|5983.08|491
1731512370000|2024-11-13 15:39:30|5983.83|5983.33|5982.08|5981.58|5983.83|5983.33|5982.08|5981.58|693
1731512380000|2024-11-13 15:39:40|5982.33|5981.83|5983.58|5983.08|5983.83|5983.33|5982.08|5981.58|712
1731512390000|2024-11-13 15:39:50|5983.83|5983.33|5983.58|5983.08|5984.08|5983.58|5983.58|5983.08|536
1731512400000|2024-11-13 15:40:00|5983.33|5982.83|5981.83|5981.33|5983.33|5982.83|5981.83|5981.33|838
1731512410000|2024-11-13 15:40:10|5982.08|5981.58|5980.83|5980.33|5982.83|5982.33|5980.83|5980.33|788
1731512420000|2024-11-13 15:40:20|5981.08|5980.58|5982.08|5981.58|5982.08|5981.58|5980.83|5980.33|641
1731512430000|2024-11-13 15:40:30|5981.58|5981.08|5979.83|5979.33|5981.7|5981.2|5979.33|5978.83|1705
1731512440000|2024-11-13 15:40:40|5979.58|5979.08|5978.33|5977.83|5980.58|5980.08|5978.08|5977.58|1211
1731512450000|2024-11-13 15:40:50|5978.58|5978.08|5978.58|5978.08|5978.58|5978.08|5978.08|5977.58|705
1731512460000|2024-11-13 15:41:00|5978.83|5978.33|5979.45|5978.95|5980.08|5979.58|5978.58|5978.08|1049
1731512470000|2024-11-13 15:41:10|5979.08|5978.58|5979.45|5978.95|5979.58|5979.08|5978.58|5978.08|663
1731512480000|2024-11-13 15:41:20|5979.58|5979.08|5980.33|5979.83|5980.33|5979.83|5979.33|5978.83|632
1731512490000|2024-11-13 15:41:30|5979.83|5979.33|5980.33|5979.83|5980.58|5980.08|5979.33|5978.83|487
1731512500000|2024-11-13 15:41:40|5980.08|5979.58|5980.58|5980.08|5980.58|5980.08|5979.33|5978.83|580
1731512510000|2024-11-13 15:41:50|5980.83|5980.33|5982.83|5982.33|5983.08|5982.58|5980.83|5980.33|789
1731512520000|2024-11-13 15:42:00|5983.08|5982.58|5984.83|5984.33|5984.83|5984.33|5983.08|5982.58|1160
1731512530000|2024-11-13 15:42:10|5984.58|5984.08|5985.08|5984.58|5985.33|5984.83|5984.33|5983.83|1016
1731512540000|2024-11-13 15:42:20|5985.33|5984.83|5985.33|5984.83|5985.58|5985.08|5985.08|5984.58|427
1731512550000|2024-11-13 15:42:30|5985.58|5985.08|5985.33|5984.83|5985.58|5985.08|5984.95|5984.45|456
1731512560000|2024-11-13 15:42:40|5985.08|5984.58|5985.33|5984.83|5985.33|5984.83|5984.58|5984.08|496
1731512570000|2024-11-13 15:42:50|5985.08|5984.58|5985.58|5985.08|5985.83|5985.33|5985.08|5984.58|326
1731512580000|2024-11-13 15:43:00|5985.33|5984.83|5985.58|5985.08|5986.83|5986.33|5985.33|5984.83|811
1731512590000|2024-11-13 15:43:10|5985.83|5985.33|5985.33|5984.83|5985.83|5985.33|5985.33|5984.83|312
1731512600000|2024-11-13 15:43:20|5985.58|5985.08|5987.08|5986.58|5987.08|5986.58|5985.58|5985.08|444
1731512610000|2024-11-13 15:43:30|5986.83|5986.33|5987.08|5986.58|5987.33|5986.83|5986.58|5986.08|467
1731512620000|2024-11-13 15:43:40|5986.83|5986.33|5986.58|5986.08|5987.08|5986.58|5986.58|5986.08|381
1731512630000|2024-11-13 15:43:50|5986.33|5985.83|5987.08|5986.58|5987.08|5986.58|5986.08|5985.58|320
1731512640000|2024-11-13 15:44:00|5987.33|5986.83|5986.83|5986.33|5987.33|5986.83|5986.33|5985.83|778
1731512650000|2024-11-13 15:44:10|5986.58|5986.08|5986.83|5986.33|5987.08|5986.58|5986.08|5985.58|473
1731512660000|2024-11-13 15:44:20|5986.95|5986.45|5986.58|5986.08|5987.08|5986.58|5986.33|5985.83|387
1731512670000|2024-11-13 15:44:30|5986.45|5985.95|5987.08|5986.58|5987.33|5986.83|5986.33|5985.83|493
1731512680000|2024-11-13 15:44:40|5987.2|5986.7|5987.33|5986.83|5987.58|5987.08|5987.2|5986.7|400
1731512690000|2024-11-13 15:44:50|5987.58|5987.08|5986.58|5986.08|5987.83|5987.33|5986.58|5986.08|571
1731512700000|2024-11-13 15:45:00|5986.83|5986.33|5985.83|5985.33|5986.83|5986.33|5985.58|5985.08|767
1731512710000|2024-11-13 15:45:10|5985.58|5985.08|5985.08|5984.58|5985.83|5985.33|5985.08|5984.58|632
1731512720000|2024-11-13 15:45:20|5985.33|5984.83|5985.58|5985.08|5986.58|5986.08|5985.08|5984.58|647
1731512730000|2024-11-13 15:45:30|5985.33|5984.83|5985.33|5984.83|5985.83|5985.33|5985.08|5984.58|465
1731512740000|2024-11-13 15:45:40|5985.58|5985.08|5985.08|5984.58|5986.2|5985.7|5985.08|5984.58|365
1731512750000|2024-11-13 15:45:50|5984.95|5984.45|5985.83|5985.33|5986.08|5985.58|5984.83|5984.33|381
1731512760000|2024-11-13 15:46:00|5985.58|5985.08|5987.83|5987.33|5987.83|5987.33|5985.58|5985.08|750
1731512770000|2024-11-13 15:46:10|5987.58|5987.08|5988.58|5988.08|5988.58|5988.08|5987.33|5986.83|682
1731512780000|2024-11-13 15:46:20|5988.83|5988.33|5987.58|5987.08|5988.83|5988.33|5987.58|5987.08|610
1731512790000|2024-11-13 15:46:30|5987.33|5986.83|5987.08|5986.58|5987.58|5987.08|5987.08|5986.58|489
1731512800000|2024-11-13 15:46:40|5987.2|5986.7|5987.83|5987.33|5988.08|5987.58|5986.83|5986.33|579
1731512810000|2024-11-13 15:46:50|5988.08|5987.58|5988.33|5987.83|5988.33|5987.83|5988.08|5987.58|312
1731512820000|2024-11-13 15:47:00|5988.58|5988.08|5988.08|5987.58|5988.58|5988.08|5987.83|5987.33|584
1731512830000|2024-11-13 15:47:10|5988.33|5987.83|5989.33|5988.83|5989.33|5988.83|5987.83|5987.33|826
1731512840000|2024-11-13 15:47:20|5989.58|5989.08|5989.08|5988.58|5989.58|5989.08|5989.08|5988.58|840
1731512850000|2024-11-13 15:47:30|5988.83|5988.33|5988.58|5988.08|5988.83|5988.33|5988.33|5987.83|659
1731512860000|2024-11-13 15:47:40|5988.33|5987.83|5988.33|5987.83|5988.58|5988.08|5988.08|5987.58|406
1731512870000|2024-11-13 15:47:50|5988.08|5987.58|5988.33|5987.83|5988.58|5988.08|5987.83|5987.33|799
1731512880000|2024-11-13 15:48:00|5988.2|5987.7|5987.33|5986.83|5988.33|5987.83|5987.33|5986.83|561
1731512890000|2024-11-13 15:48:10|5987.83|5987.33|5987.83|5987.33|5988.08|5987.58|5987.08|5986.58|547
1731512900000|2024-11-13 15:48:20|5988.08|5987.58|5987.08|5986.58|5988.08|5987.58|5986.58|5986.08|702
1731512910000|2024-11-13 15:48:30|5987.2|5986.7|5987.33|5986.83|5987.33|5986.83|5987.08|5986.58|296
1731512920000|2024-11-13 15:48:40|5987.58|5987.08|5987.83|5987.33|5987.95|5987.45|5987.58|5987.08|250
1731512930000|2024-11-13 15:48:50|5987.58|5987.08|5986.58|5986.08|5987.83|5987.33|5986.33|5985.83|471
1731512940000|2024-11-13 15:49:00|5986.33|5985.83|5986.83|5986.33|5987.08|5986.58|5986.33|5985.83|463
1731512950000|2024-11-13 15:49:10|5986.33|5985.83|5986.58|5986.08|5986.83|5986.33|5986.33|5985.83|469
1731512960000|2024-11-13 15:49:20|5986.45|5985.95|5985.58|5985.08|5986.58|5986.08|5985.33|5984.83|534
1731512970000|2024-11-13 15:49:30|5985.33|5984.83|5986.33|5985.83|5986.33|5985.83|5985.33|5984.83|450
1731512980000|2024-11-13 15:49:40|5986.58|5986.08|5986.58|5986.08|5987.08|5986.58|5986.58|5986.08|241
1731512990000|2024-11-13 15:49:50|5986.83|5986.33|5987.08|5986.58|5987.33|5986.83|5986.58|5986.08|209
1731513000000|2024-11-13 15:50:00|5986.95|5986.45|5986.58|5986.08|5986.95|5986.45|5985.33|5984.83|603
1731513010000|2024-11-13 15:50:10|5986.83|5986.33|5986.58|5986.08|5987.45|5986.95|5986.58|5986.08|542
1731513020000|2024-11-13 15:50:20|5986.83|5986.33|5987.08|5986.58|5987.33|5986.83|5986.83|5986.33|413
1731513030000|2024-11-13 15:50:30|5987.33|5986.83|5988.08|5987.58|5988.33|5987.83|5987.2|5986.7|542
1731513040000|2024-11-13 15:50:40|5987.83|5987.33|5987.83|5987.33|5987.83|5987.33|5987.58|5987.08|328
1731513050000|2024-11-13 15:50:50|5987.7|5987.2|5986.83|5986.33|5987.83|5987.33|5986.58|5986.08|401
1731513060000|2024-11-13 15:51:00|5986.58|5986.08|5986.33|5985.83|5986.95|5986.45|5986.08|5985.58|467
1731513070000|2024-11-13 15:51:10|5986.58|5986.08|5986.33|5985.83|5986.58|5986.08|5985.95|5985.45|304
1731513080000|2024-11-13 15:51:20|5986.08|5985.58|5986.33|5985.83|5986.58|5986.08|5986.08|5985.58|287
1731513090000|2024-11-13 15:51:30|5986.08|5985.58|5986.08|5985.58|5986.33|5985.83|5985.83|5985.33|364
1731513100000|2024-11-13 15:51:40|5985.83|5985.33|5986.08|5985.58|5986.08|5985.58|5985.58|5985.08|288
1731513110000|2024-11-13 15:51:50|5985.83|5985.33|5985.33|5984.83|5986.08|5985.58|5985.33|5984.83|410
1731513120000|2024-11-13 15:52:00|5985.08|5984.58|5985.83|5985.33|5986.08|5985.58|5984.83|5984.33|550
1731513130000|2024-11-13 15:52:10|5985.58|5985.08|5985.58|5985.08|5986.33|5985.83|5985.58|5985.08|588
1731513140000|2024-11-13 15:52:20|5985.33|5984.83|5986.58|5986.08|5986.83|5986.33|5985.33|5984.83|285
1731513150000|2024-11-13 15:52:30|5986.33|5985.83|5985.83|5985.33|5986.33|5985.83|5985.58|5985.08|455
1731513160000|2024-11-13 15:52:40|5985.58|5985.08|5985.08|5984.58|5985.58|5985.08|5984.83|5984.33|279
1731513170000|2024-11-13 15:52:50|5984.83|5984.33|5985.58|5985.08|5985.58|5985.08|5984.33|5983.83|337
1731513180000|2024-11-13 15:53:00|5985.33|5984.83|5986.08|5985.58|5986.33|5985.83|5985.08|5984.58|430
1731513190000|2024-11-13 15:53:10|5986.33|5985.83|5985.33|5984.83|5986.33|5985.83|5985.08|5984.58|249
1731513200000|2024-11-13 15:53:20|5985.58|5985.08|5985.83|5985.33|5986.08|5985.58|5985.08|5984.58|411
1731513210000|2024-11-13 15:53:30|5985.58|5985.08|5985.33|5984.83|5985.83|5985.33|5985.33|5984.83|530
1731513220000|2024-11-13 15:53:40|5985.08|5984.58|5984.58|5984.08|5985.33|5984.83|5984.33|5983.83|814
1731513230000|2024-11-13 15:53:50|5984.83|5984.33|5985.58|5985.08|5985.58|5985.08|5984.58|5984.08|240
1731513240000|2024-11-13 15:54:00|5985.83|5985.33|5986.83|5986.33|5986.83|5986.33|5985.58|5985.08|545
1731513250000|2024-11-13 15:54:10|5986.58|5986.08|5986.58|5986.08|5986.83|5986.33|5986.33|5985.83|440
1731513260000|2024-11-13 15:54:20|5986.33|5985.83|5986.58|5986.08|5986.58|5986.08|5985.83|5985.33|242
1731513270000|2024-11-13 15:54:30|5986.83|5986.33|5986.83|5986.33|5987.08|5986.58|5986.58|5986.08|276
1731513280000|2024-11-13 15:54:40|5986.58|5986.08|5986.95|5986.45|5987.33|5986.83|5986.58|5986.08|327
1731513290000|2024-11-13 15:54:50|5986.83|5986.33|5987.58|5987.08|5987.58|5987.08|5986.83|5986.33|435
1731513300000|2024-11-13 15:55:00|5987.33|5986.83|5988.58|5988.08|5988.58|5988.08|5987.08|5986.58|713
1731513310000|2024-11-13 15:55:10|5988.83|5988.33|5989.45|5988.95|5989.58|5989.08|5988.83|5988.33|1419
1731513320000|2024-11-13 15:55:20|5989.33|5988.83|5989.58|5989.08|5989.83|5989.33|5989.08|5988.58|718
1731513330000|2024-11-13 15:55:30|5989.33|5988.83|5989.58|5989.08|5990.08|5989.58|5989.33|5988.83|335
1731513340000|2024-11-13 15:55:40|5989.33|5988.83|5991.08|5990.58|5991.08|5990.58|5989.33|5988.83|717
1731513350000|2024-11-13 15:55:50|5990.83|5990.33|5990.58|5990.08|5991.08|5990.58|5990.33|5989.83|425
1731513360000|2024-11-13 15:56:00|5990.83|5990.33|5990.83|5990.33|5990.83|5990.33|5990.08|5989.58|649
1731513370000|2024-11-13 15:56:10|5990.58|5990.08|5989.08|5988.58|5990.58|5990.08|5989.08|5988.58|391
1731513380000|2024-11-13 15:56:20|5988.95|5988.45|5988.33|5987.83|5988.95|5988.45|5988.33|5987.83|387
1731513390000|2024-11-13 15:56:30|5988.08|5987.58|5988.83|5988.33|5988.83|5988.33|5987.83|5987.33|502
1731513400000|2024-11-13 15:56:40|5989.08|5988.58|5989.83|5989.33|5989.83|5989.33|5989.08|5988.58|244
1731513410000|2024-11-13 15:56:50|5990.08|5989.58|5989.83|5989.33|5990.33|5989.83|5989.83|5989.33|446
1731513420000|2024-11-13 15:57:00|5989.58|5989.08|5989.58|5989.08|5989.58|5989.08|5989.2|5988.7|281
1731513430000|2024-11-13 15:57:10|5989.83|5989.33|5990.33|5989.83|5990.33|5989.83|5989.83|5989.33|386
1731513440000|2024-11-13 15:57:20|5990.2|5989.7|5990.33|5989.83|5990.58|5990.08|5989.58|5989.08|537
1731513450000|2024-11-13 15:57:30|5990.08|5989.58|5987.83|5987.33|5990.08|5989.58|5987.83|5987.33|1057
1731513460000|2024-11-13 15:57:40|5987.95|5987.45|5987.33|5986.83|5988.08|5987.58|5987.33|5986.83|385
1731513470000|2024-11-13 15:57:50|5987.58|5987.08|5988.33|5987.83|5988.33|5987.83|5987.58|5987.08|228
1731513480000|2024-11-13 15:58:00|5988.58|5988.08|5987.08|5986.58|5988.58|5988.08|5986.83|5986.33|399
1731513490000|2024-11-13 15:58:10|5987.33|5986.83|5986.83|5986.33|5987.58|5987.08|5986.83|5986.33|373
1731513500000|2024-11-13 15:58:20|5986.7|5986.2|5987.58|5987.08|5987.58|5987.08|5986.7|5986.2|375
1731513510000|2024-11-13 15:58:30|5987.33|5986.83|5987.83|5987.33|5987.83|5987.33|5987.33|5986.83|205
1731513520000|2024-11-13 15:58:40|5987.58|5987.08|5987.33|5986.83|5988.08|5987.58|5987.33|5986.83|297
1731513530000|2024-11-13 15:58:50|5987.08|5986.58|5987.33|5986.83|5988.33|5987.83|5987.08|5986.58|674
1731513540000|2024-11-13 15:59:00|5987.58|5987.08|5987.83|5987.33|5987.83|5987.33|5987.45|5986.95|302
1731513550000|2024-11-13 15:59:10|5987.95|5987.45|5988.58|5988.08|5988.58|5988.08|5987.83|5987.33|404
1731513560000|2024-11-13 15:59:20|5988.7|5988.2|5988.08|5987.58|5988.83|5988.33|5987.83|5987.33|657
1731513570000|2024-11-13 15:59:30|5988.2|5987.7|5988.08|5987.58|5988.33|5987.83|5987.83|5987.33|225
1731513580000|2024-11-13 15:59:40|5988.33|5987.83|5988.33|5987.83|5988.58|5988.08|5987.83|5987.33|355
1731513590000|2024-11-13 15:59:50|5988.58|5988.08|5989.08|5988.58|5989.33|5988.83|5988.58|5988.08|512
1731513600000|2024-11-13 16:00:00|5989.33|5988.83|5989.83|5989.33|5989.83|5989.33|5989.08|5988.58|722
1731513610000|2024-11-13 16:00:10|5989.58|5989.08|5989.83|5989.33|5989.95|5989.45|5989.58|5989.08|384
1731513620000|2024-11-13 16:00:20|5989.58|5989.08|5989.83|5989.33|5990.08|5989.58|5989.58|5989.08|303
1731513630000|2024-11-13 16:00:30|5989.7|5989.2|5989.58|5989.08|5989.7|5989.2|5989.33|5988.83|199
1731513640000|2024-11-13 16:00:40|5989.33|5988.83|5990.33|5989.83|5990.33|5989.83|5989.08|5988.58|327
1731513650000|2024-11-13 16:00:50|5990.45|5989.95|5989.58|5989.08|5990.58|5990.08|5989.58|5989.08|425
1731513660000|2024-11-13 16:01:00|5989.83|5989.33|5989.08|5988.58|5989.83|5989.33|5988.83|5988.33|524
1731513670000|2024-11-13 16:01:10|5988.83|5988.33|5988.83|5988.33|5988.83|5988.33|5988.33|5987.83|554
1731513680000|2024-11-13 16:01:20|5988.7|5988.2|5989.08|5988.58|5989.33|5988.83|5988.33|5987.83|449
1731513690000|2024-11-13 16:01:30|5989.33|5988.83|5988.33|5987.83|5989.33|5988.83|5988.08|5987.58|484
1731513700000|2024-11-13 16:01:40|5988.2|5987.7|5988.7|5988.2|5989.33|5988.83|5988.2|5987.7|412
1731513710000|2024-11-13 16:01:50|5988.58|5988.08|5988.08|5987.58|5988.83|5988.33|5988.08|5987.58|217
1731513720000|2024-11-13 16:02:00|5987.83|5987.33|5988.33|5987.83|5988.58|5988.08|5987.33|5986.83|605
1731513730000|2024-11-13 16:02:10|5988.45|5987.95|5989.33|5988.83|5989.33|5988.83|5988.45|5987.95|413
1731513740000|2024-11-13 16:02:20|5989.08|5988.58|5988.83|5988.33|5989.33|5988.83|5988.83|5988.33|255
1731513750000|2024-11-13 16:02:30|5989.08|5988.58|5989.08|5988.58|5989.08|5988.58|5988.58|5988.08|246
1731513760000|2024-11-13 16:02:40|5988.83|5988.33|5989.33|5988.83|5989.33|5988.83|5988.83|5988.33|261
1731513770000|2024-11-13 16:02:50|5989.2|5988.7|5988.83|5988.33|5989.58|5989.08|5988.83|5988.33|324
1731513780000|2024-11-13 16:03:00|5989.08|5988.58|5989.58|5989.08|5989.83|5989.33|5989.08|5988.58|407
1731513790000|2024-11-13 16:03:10|5989.83|5989.33|5989.33|5988.83|5989.83|5989.33|5989.08|5988.58|249
1731513800000|2024-11-13 16:03:20|5989.2|5988.7|5989.83|5989.33|5989.83|5989.33|5989.2|5988.7|237
1731513810000|2024-11-13 16:03:30|5989.95|5989.45|5990.08|5989.58|5990.33|5989.83|5989.83|5989.33|547
1731513820000|2024-11-13 16:03:40|5990.33|5989.83|5989.58|5989.08|5990.33|5989.83|5989.58|5989.08|264
1731513830000|2024-11-13 16:03:50|5989.45|5988.95|5988.08|5987.58|5989.45|5988.95|5988.08|5987.58|467
1731513840000|2024-11-13 16:04:00|5988.33|5987.83|5989.08|5988.58|5989.08|5988.58|5988.08|5987.58|418
1731513850000|2024-11-13 16:04:10|5988.83|5988.33|5988.83|5988.33|5989.08|5988.58|5988.58|5988.08|178
1731513860000|2024-11-13 16:04:20|5988.7|5988.2|5988.83|5988.33|5989.08|5988.58|5988.58|5988.08|255
1731513870000|2024-11-13 16:04:30|5988.58|5988.08|5988.08|5987.58|5988.58|5988.08|5987.83|5987.33|292
1731513880000|2024-11-13 16:04:40|5988.33|5987.83|5987.83|5987.33|5988.33|5987.83|5987.83|5987.33|258
1731513890000|2024-11-13 16:04:50|5987.95|5987.45|5987.58|5987.08|5988.08|5987.58|5987.58|5987.08|219
1731513900000|2024-11-13 16:05:00|5987.33|5986.83|5985.58|5985.08|5987.33|5986.83|5985.58|5985.08|964
1731513910000|2024-11-13 16:05:10|5985.08|5984.58|5985.08|5984.58|5986.08|5985.58|5985.08|5984.58|562
1731513920000|2024-11-13 16:05:20|5984.95|5984.45|5984.58|5984.08|5985.33|5984.83|5984.58|5984.08|575
1731513930000|2024-11-13 16:05:30|5984.45|5983.95|5985.58|5985.08|5985.83|5985.33|5984.33|5983.83|637
1731513940000|2024-11-13 16:05:40|5985.83|5985.33|5984.83|5984.33|5986.08|5985.58|5984.58|5984.08|475
1731513950000|2024-11-13 16:05:50|5984.58|5984.08|5984.83|5984.33|5985.08|5984.58|5984.33|5983.83|381
1731513960000|2024-11-13 16:06:00|5984.58|5984.08|5985.33|5984.83|5985.33|5984.83|5984.08|5983.58|437
1731513970000|2024-11-13 16:06:10|5985.58|5985.08|5985.33|5984.83|5985.83|5985.33|5985.33|5984.83|478
1731513980000|2024-11-13 16:06:20|5985.08|5984.58|5985.83|5985.33|5985.83|5985.33|5985.08|5984.58|318
1731513990000|2024-11-13 16:06:30|5985.95|5985.45|5986.58|5986.08|5986.58|5986.08|5985.95|5985.45|359
1731514000000|2024-11-13 16:06:40|5986.33|5985.83|5986.58|5986.08|5986.83|5986.33|5986.33|5985.83|326
1731514010000|2024-11-13 16:06:50|5986.83|5986.33|5985.83|5985.33|5986.83|5986.33|5985.83|5985.33|288
1731514020000|2024-11-13 16:07:00|5985.58|5985.08|5985.58|5985.08|5985.7|5985.2|5985.08|5984.58|371
1731514030000|2024-11-13 16:07:10|5985.45|5984.95|5985.83|5985.33|5985.83|5985.33|5984.83|5984.33|307
1731514040000|2024-11-13 16:07:20|5985.7|5985.2|5986.2|5985.7|5986.2|5985.7|5985.33|5984.83|207
1731514050000|2024-11-13 16:07:30|5986.08|5985.58|5985.83|5985.33|5986.33|5985.83|5985.58|5985.08|332
1731514060000|2024-11-13 16:07:40|5985.58|5985.08|5986.08|5985.58|5986.33|5985.83|5985.58|5985.08|206
1731514070000|2024-11-13 16:07:50|5986.2|5985.7|5987.08|5986.58|5987.33|5986.83|5986.08|5985.58|408
1731514080000|2024-11-13 16:08:00|5987.33|5986.83|5987.33|5986.83|5988.08|5987.58|5987.08|5986.58|644
1731514090000|2024-11-13 16:08:10|5987.45|5986.95|5987.83|5987.33|5988.08|5987.58|5987.45|5986.95|286
1731514100000|2024-11-13 16:08:20|5987.58|5987.08|5988.33|5987.83|5988.33|5987.83|5987.58|5987.08|343
1731514110000|2024-11-13 16:08:30|5988.58|5988.08|5988.58|5988.08|5988.58|5988.08|5988.33|5987.83|280
1731514120000|2024-11-13 16:08:40|5988.45|5987.95|5988.58|5988.08|5988.83|5988.33|5988.33|5987.83|285
1731514130000|2024-11-13 16:08:50|5988.7|5988.2|5989.58|5989.08|5989.58|5989.08|5988.58|5988.08|457
1731514140000|2024-11-13 16:09:00|5989.83|5989.33|5989.83|5989.33|5990.08|5989.58|5989.58|5989.08|413
1731514150000|2024-11-13 16:09:10|5989.58|5989.08|5990.08|5989.58|5990.33|5989.83|5989.58|5989.08|301
1731514160000|2024-11-13 16:09:20|5990.33|5989.83|5990.83|5990.33|5990.83|5990.33|5990.33|5989.83|381
1731514170000|2024-11-13 16:09:30|5991.08|5990.58|5990.83|5990.33|5991.08|5990.58|5990.58|5990.08|599
1731514180000|2024-11-13 16:09:40|5990.95|5990.45|5990.83|5990.33|5991.08|5990.58|5990.83|5990.33|210
1731514190000|2024-11-13 16:09:50|5991.08|5990.58|5991.08|5990.58|5992.08|5991.58|5991.08|5990.58|746
1731514200000|2024-11-13 16:10:00|5991.2|5990.7|5990.58|5990.08|5991.2|5990.7|5990.33|5989.83|581
1731514210000|2024-11-13 16:10:10|5990.7|5990.2|5990.08|5989.58|5990.95|5990.45|5990.08|5989.58|440
1731514220000|2024-11-13 16:10:20|5989.83|5989.33|5989.45|5988.95|5990.08|5989.58|5989.45|5988.95|200
1731514230000|2024-11-13 16:10:30|5989.58|5989.08|5989.33|5988.83|5990.08|5989.58|5989.33|5988.83|433
1731514240000|2024-11-13 16:10:40|5989.58|5989.08|5989.58|5989.08|5989.83|5989.33|5989.33|5988.83|349
1731514250000|2024-11-13 16:10:50|5989.83|5989.33|5989.58|5989.08|5990.08|5989.58|5989.58|5989.08|407
1731514260000|2024-11-13 16:11:00|5989.45|5988.95|5990.33|5989.83|5990.58|5990.08|5989.33|5988.83|369
1731514270000|2024-11-13 16:11:10|5990.08|5989.58|5990.58|5990.08|5990.58|5990.08|5990.08|5989.58|295
1731514280000|2024-11-13 16:11:20|5990.45|5989.95|5990.33|5989.83|5990.58|5990.08|5990.08|5989.58|232
1731514290000|2024-11-13 16:11:30|5990.58|5990.08|5990.58|5990.08|5991.08|5990.58|5990.58|5990.08|304
1731514300000|2024-11-13 16:11:40|5990.33|5989.83|5990.33|5989.83|5990.58|5990.08|5990.08|5989.58|301
1731514310000|2024-11-13 16:11:50|5990.58|5990.08|5990.58|5990.08|5990.83|5990.33|5990.33|5989.83|250
1731514320000|2024-11-13 16:12:00|5990.83|5990.33|5991.58|5991.08|5991.83|5991.33|5990.83|5990.33|709
1731514330000|2024-11-13 16:12:10|5991.83|5991.33|5991.83|5991.33|5991.83|5991.33|5991.33|5990.83|372
1731514340000|2024-11-13 16:12:20|5992.08|5991.58|5991.83|5991.33|5992.33|5991.83|5991.83|5991.33|529
1731514350000|2024-11-13 16:12:30|5992.08|5991.58|5991.33|5990.83|5992.58|5992.08|5991.08|5990.58|606
1731514360000|2024-11-13 16:12:40|5991.58|5991.08|5991.33|5990.83|5991.58|5991.08|5991.2|5990.7|449
1731514370000|2024-11-13 16:12:50|5991.58|5991.08|5992.08|5991.58|5992.08|5991.58|5991.33|5990.83|452
1731514380000|2024-11-13 16:13:00|5992.33|5991.83|5991.83|5991.33|5992.33|5991.83|5991.58|5991.08|328
1731514390000|2024-11-13 16:13:10|5992.08|5991.58|5992.33|5991.83|5992.58|5992.08|5991.58|5991.08|418
1731514400000|2024-11-13 16:13:20|5992.45|5991.95|5992.33|5991.83|5992.83|5992.33|5992.33|5991.83|522
1731514410000|2024-11-13 16:13:30|5992.45|5991.95|5992.08|5991.58|5992.58|5992.08|5992.08|5991.58|360
1731514420000|2024-11-13 16:13:40|5992.33|5991.83|5992.33|5991.83|5992.33|5991.83|5991.83|5991.33|252
1731514430000|2024-11-13 16:13:50|5992.2|5991.7|5992.33|5991.83|5992.33|5991.83|5992.08|5991.58|162
1731514440000|2024-11-13 16:14:00|5992.08|5991.58|5991.33|5990.83|5992.2|5991.7|5991.33|5990.83|326
1731514450000|2024-11-13 16:14:10|5991.58|5991.08|5991.45|5990.95|5991.58|5991.08|5991.33|5990.83|246
1731514460000|2024-11-13 16:14:20|5991.33|5990.83|5990.7|5990.2|5991.33|5990.83|5990.58|5990.08|525
1731514470000|2024-11-13 16:14:30|5990.83|5990.33|5990.83|5990.33|5990.83|5990.33|5990.33|5989.83|292
1731514480000|2024-11-13 16:14:40|5991.08|5990.58|5991.83|5991.33|5991.83|5991.33|5991.08|5990.58|247
1731514490000|2024-11-13 16:14:50|5991.58|5991.08|5991.33|5990.83|5991.7|5991.2|5991.33|5990.83|215
1731514500000|2024-11-13 16:15:00|5991.08|5990.58|5991.83|5991.33|5991.83|5991.33|5991.08|5990.58|265
1731514510000|2024-11-13 16:15:10|5991.58|5991.08|5992.08|5991.58|5992.08|5991.58|5991.33|5990.83|338
1731514520000|2024-11-13 16:15:20|5991.83|5991.33|5992.33|5991.83|5992.33|5991.83|5991.83|5991.33|144
1731514530000|2024-11-13 16:15:30|5992.08|5991.58|5993.08|5992.58|5993.33|5992.83|5992.08|5991.58|407
1731514540000|2024-11-13 16:15:40|5993.33|5992.83|5993.08|5992.58|5993.33|5992.83|5992.83|5992.33|292
1731514550000|2024-11-13 16:15:50|5992.83|5992.33|5993.08|5992.58|5993.08|5992.58|5992.83|5992.33|252
1731514560000|2024-11-13 16:16:00|5992.58|5992.08|5991.58|5991.08|5992.83|5992.33|5991.58|5991.08|370
1731514570000|2024-11-13 16:16:10|5991.83|5991.33|5991.58|5991.08|5992.08|5991.58|5991.58|5991.08|456
1731514580000|2024-11-13 16:16:20|5991.33|5990.83|5992.08|5991.58|5992.08|5991.58|5991.33|5990.83|402
1731514590000|2024-11-13 16:16:30|5991.83|5991.33|5992.08|5991.58|5992.08|5991.58|5991.58|5991.08|264
1731514600000|2024-11-13 16:16:40|5991.83|5991.33|5992.33|5991.83|5992.58|5992.08|5991.83|5991.33|221
1731514610000|2024-11-13 16:16:50|5992.08|5991.58|5992.08|5991.58|5992.33|5991.83|5992.08|5991.58|216
1731514620000|2024-11-13 16:17:00|5991.83|5991.33|5992.08|5991.58|5992.08|5991.58|5991.83|5991.33|392
1731514630000|2024-11-13 16:17:10|5992.33|5991.83|5992.08|5991.58|5992.45|5991.95|5992.08|5991.58|295
1731514640000|2024-11-13 16:17:20|5991.83|5991.33|5991.08|5990.58|5992.08|5991.58|5991.08|5990.58|327
1731514650000|2024-11-13 16:17:30|5991.33|5990.83|5991.58|5991.08|5991.58|5991.08|5991.08|5990.58|242
1731514660000|2024-11-13 16:17:40|5991.33|5990.83|5991.58|5991.08|5991.83|5991.33|5991.33|5990.83|301
1731514670000|2024-11-13 16:17:50|5991.7|5991.2|5991.58|5991.08|5991.83|5991.33|5991.58|5991.08|108
1731514680000|2024-11-13 16:18:00|5991.33|5990.83|5991.08|5990.58|5991.45|5990.95|5990.83|5990.33|261
1731514690000|2024-11-13 16:18:10|5991.33|5990.83|5991.33|5990.83|5991.58|5991.08|5991.33|5990.83|226
1731514700000|2024-11-13 16:18:20|5991.2|5990.7|5990.83|5990.33|5991.33|5990.83|5990.58|5990.08|403
1731514710000|2024-11-13 16:18:30|5991.08|5990.58|5991.83|5991.33|5991.83|5991.33|5991.08|5990.58|204
1731514720000|2024-11-13 16:18:40|5992.08|5991.58|5992.08|5991.58|5992.33|5991.83|5991.83|5991.33|207
1731514730000|2024-11-13 16:18:50|5992.33|5991.83|5991.83|5991.33|5992.33|5991.83|5991.58|5991.08|244
1731514740000|2024-11-13 16:19:00|5992.08|5991.58|5992.08|5991.58|5992.33|5991.83|5992.08|5991.58|239
1731514750000|2024-11-13 16:19:10|5991.95|5991.45|5992.33|5991.83|5992.58|5992.08|5991.83|5991.33|316
1731514760000|2024-11-13 16:19:20|5992.58|5992.08|5992.83|5992.33|5993.08|5992.58|5992.58|5992.08|364
1731514770000|2024-11-13 16:19:30|5992.7|5992.2|5992.83|5992.33|5993.08|5992.58|5992.58|5992.08|165
1731514780000|2024-11-13 16:19:40|5993.08|5992.58|5992.83|5992.33|5993.08|5992.58|5992.83|5992.33|271
1731514790000|2024-11-13 16:19:50|5992.7|5992.2|5992.33|5991.83|5992.83|5992.33|5992.33|5991.83|219
1731514800000|2024-11-13 16:20:00|5992.58|5992.08|5992.33|5991.83|5994.58|5994.08|5992.33|5991.83|1608
1731514810000|2024-11-13 16:20:10|5992.58|5992.08|5991.83|5991.33|5992.58|5992.08|5991.83|5991.33|429
1731514820000|2024-11-13 16:20:20|5992.08|5991.58|5991.58|5991.08|5992.33|5991.83|5991.33|5990.83|286
1731514830000|2024-11-13 16:20:30|5991.45|5990.95|5991.08|5990.58|5991.45|5990.95|5990.83|5990.33|195
1731514840000|2024-11-13 16:20:40|5990.83|5990.33|5990.83|5990.33|5991.08|5990.58|5990.83|5990.33|198
1731514850000|2024-11-13 16:20:50|5991.08|5990.58|5991.83|5991.33|5992.33|5991.83|5991.08|5990.58|725
1731514860000|2024-11-13 16:21:00|5992.08|5991.58|5992.58|5992.08|5992.58|5992.08|5991.83|5991.33|366
1731514870000|2024-11-13 16:21:10|5992.83|5992.33|5993.58|5993.08|5993.58|5993.08|5992.83|5992.33|530
1731514880000|2024-11-13 16:21:20|5993.7|5993.2|5993.2|5992.7|5993.83|5993.33|5992.83|5992.33|636
1731514890000|2024-11-13 16:21:30|5993.33|5992.83|5993.58|5993.08|5993.83|5993.33|5992.83|5992.33|315
1731514900000|2024-11-13 16:21:40|5993.33|5992.83|5993.58|5993.08|5993.83|5993.33|5993.33|5992.83|168
1731514910000|2024-11-13 16:21:50|5993.7|5993.2|5993.08|5992.58|5993.83|5993.33|5993.08|5992.58|307
1731514920000|2024-11-13 16:22:00|5992.83|5992.33|5991.08|5990.58|5992.83|5992.33|5991.08|5990.58|479
1731514930000|2024-11-13 16:22:10|5990.83|5990.33|5990.83|5990.33|5991.33|5990.83|5990.58|5990.08|457
1731514940000|2024-11-13 16:22:20|5990.7|5990.2|5990.83|5990.33|5990.83|5990.33|5990.58|5990.08|211
1731514950000|2024-11-13 16:22:30|5990.7|5990.2|5990.83|5990.33|5991.08|5990.58|5990.58|5990.08|175
1731514960000|2024-11-13 16:22:40|5990.7|5990.2|5991.08|5990.58|5991.33|5990.83|5990.7|5990.2|329
1731514970000|2024-11-13 16:22:50|5990.83|5990.33|5991.08|5990.58|5991.33|5990.83|5990.83|5990.33|139
1731514980000|2024-11-13 16:23:00|5990.83|5990.33|5990.58|5990.08|5991.33|5990.83|5990.58|5990.08|194
1731514990000|2024-11-13 16:23:10|5990.83|5990.33|5990.58|5990.08|5990.83|5990.33|5990.58|5990.08|227
1731515000000|2024-11-13 16:23:20|5990.7|5990.2|5991.08|5990.58|5991.08|5990.58|5990.33|5989.83|327
1731515010000|2024-11-13 16:23:30|5990.83|5990.33|5991.58|5991.08|5991.58|5991.08|5990.83|5990.33|186
1731515020000|2024-11-13 16:23:40|5991.7|5991.2|5991.95|5991.45|5991.95|5991.45|5991.58|5991.08|235
1731515030000|2024-11-13 16:23:50|5992.08|5991.58|5992.08|5991.58|5992.33|5991.83|5992.08|5991.58|236
1731515040000|2024-11-13 16:24:00|5991.83|5991.33|5992.08|5991.58|5992.08|5991.58|5991.58|5991.08|329
1731515050000|2024-11-13 16:24:10|5992.33|5991.83|5992.58|5992.08|5992.58|5992.08|5992.08|5991.58|166
1731515060000|2024-11-13 16:24:20|5992.45|5991.95|5992.58|5992.08|5992.83|5992.33|5992.33|5991.83|139
1731515070000|2024-11-13 16:24:30|||||||||125
1731515080000|2024-11-13 16:24:40|5992.7|5992.2|5992.45|5991.95|5992.7|5992.2|5992.33|5991.83|143
1731515090000|2024-11-13 16:24:50|5992.33|5991.83|5992.58|5992.08|5992.58|5992.08|5992.33|5991.83|103
1731515100000|2024-11-13 16:25:00|5992.83|5992.33|5993.08|5992.58|5993.33|5992.83|5992.83|5992.33|266
1731515110000|2024-11-13 16:25:10|5993.33|5992.83|5993.83|5993.33|5994.08|5993.58|5993.33|5992.83|402
1731515120000|2024-11-13 16:25:20|5993.58|5993.08|5993.08|5992.58|5994.08|5993.58|5993.08|5992.58|655
1731515130000|2024-11-13 16:25:30|5993.2|5992.7|5994.08|5993.58|5994.33|5993.83|5993.2|5992.7|406
1731515140000|2024-11-13 16:25:40|5994.33|5993.83|5994.08|5993.58|5994.33|5993.83|5994.08|5993.58|575
1731515150000|2024-11-13 16:25:50|5994.2|5993.7|5994.58|5994.08|5994.58|5994.08|5994.08|5993.58|371
1731515160000|2024-11-13 16:26:00|5994.33|5993.83|5993.83|5993.33|5994.33|5993.83|5993.83|5993.33|398
1731515170000|2024-11-13 16:26:10|5993.58|5993.08|5993.33|5992.83|5993.83|5993.33|5993.08|5992.58|330
1731515180000|2024-11-13 16:26:20|5993.45|5992.95|5993.83|5993.33|5994.08|5993.58|5993.08|5992.58|482
1731515190000|2024-11-13 16:26:30|5993.58|5993.08|5993.33|5992.83|5993.58|5993.08|5993.33|5992.83|213
1731515200000|2024-11-13 16:26:40|5993.58|5993.08|5994.33|5993.83|5994.33|5993.83|5993.58|5993.08|204
1731515210000|2024-11-13 16:26:50|5994.45|5993.95|5994.58|5994.08|5994.58|5994.08|5994.08|5993.58|309
1731515220000|2024-11-13 16:27:00|5994.33|5993.83|5994.08|5993.58|5994.58|5994.08|5994.08|5993.58|546
1731515230000|2024-11-13 16:27:10|5994.33|5993.83|5994.33|5993.83|5994.58|5994.08|5993.83|5993.33|253
1731515240000|2024-11-13 16:27:20|5994.08|5993.58|5994.33|5993.83|5994.33|5993.83|5994.08|5993.58|197
1731515250000|2024-11-13 16:27:30|5994.58|5994.08|5996.08|5995.58|5996.08|5995.58|5994.58|5994.08|1422
1731515260000|2024-11-13 16:27:40|5995.83|5995.33|5995.83|5995.33|5996.08|5995.58|5995.58|5995.08|758
1731515270000|2024-11-13 16:27:50|5995.95|5995.45|5996.08|5995.58|5996.08|5995.58|5995.83|5995.33|230
1731515280000|2024-11-13 16:28:00|5996.33|5995.83|5997.58|5997.08|5998.08|5997.58|5996.33|5995.83|2119
1731515290000|2024-11-13 16:28:10|5997.33|5996.83|5997.08|5996.58|5997.58|5997.08|5996.58|5996.08|797
1731515300000|2024-11-13 16:28:20|5997.33|5996.83|5997.33|5996.83|5997.33|5996.83|5997.08|5996.58|370
1731515310000|2024-11-13 16:28:30|5997.08|5996.58|5997.58|5997.08|5997.58|5997.08|5997.08|5996.58|389
1731515320000|2024-11-13 16:28:40|5997.83|5997.33|5998.08|5997.58|5998.33|5997.83|5997.58|5997.08|839
1731515330000|2024-11-13 16:28:50|5997.95|5997.45|5998.83|5998.33|5998.83|5998.33|5997.95|5997.45|603
1731515340000|2024-11-13 16:29:00|5999.08|5998.58|5998.58|5998.08|5999.08|5998.58|5998.08|5997.58|994
1731515350000|2024-11-13 16:29:10|5998.33|5997.83|5997.58|5997.08|5998.58|5998.08|5997.58|5997.08|561
1731515360000|2024-11-13 16:29:20|5997.33|5996.83|5997.58|5997.08|5997.58|5997.08|5996.83|5996.33|691
1731515370000|2024-11-13 16:29:30|5997.83|5997.33|5997.58|5997.08|5997.83|5997.33|5997.58|5997.08|292
1731515380000|2024-11-13 16:29:40|5997.45|5996.95|5997.83|5997.33|5997.83|5997.33|5997.33|5996.83|245
1731515390000|2024-11-13 16:29:50|5997.7|5997.2|5997.33|5996.83|5997.7|5997.2|5997.33|5996.83|344
1731515400000|2024-11-13 16:30:00|5997.08|5996.58|5997.83|5997.33|5998.08|5997.58|5997.08|5996.58|547
1731515410000|2024-11-13 16:30:10|5998.08|5997.58|5998.83|5998.33|5998.83|5998.33|5997.83|5997.33|467
1731515420000|2024-11-13 16:30:20|5998.58|5998.08|5998.83|5998.33|5998.83|5998.33|5998.58|5998.08|410
1731515430000|2024-11-13 16:30:30|5998.7|5998.2|5998.33|5997.83|5998.83|5998.33|5998.33|5997.83|274
1731515440000|2024-11-13 16:30:40|5998.58|5998.08|5998.33|5997.83|5998.58|5998.08|5998.08|5997.58|283
1731515450000|2024-11-13 16:30:50|5998.2|5997.7|5998.83|5998.33|5998.83|5998.33|5997.83|5997.33|347
1731515460000|2024-11-13 16:31:00|5998.7|5998.2|5998.83|5998.33|5998.83|5998.33|5998.58|5998.08|301
1731515470000|2024-11-13 16:31:10|5998.7|5998.2|5998.58|5998.08|5998.83|5998.33|5998.58|5998.08|221
1731515480000|2024-11-13 16:31:20|5998.83|5998.33|5999.08|5998.58|5999.2|5998.7|5998.58|5998.08|425
1731515490000|2024-11-13 16:31:30|5998.83|5998.33|5998.95|5998.45|5999.33|5998.83|5998.83|5998.33|478
1731515500000|2024-11-13 16:31:40|5998.83|5998.33|5999.08|5998.58|5999.2|5998.7|5998.83|5998.33|259
1731515510000|2024-11-13 16:31:50|5998.95|5998.45|5999.08|5998.58|5999.33|5998.83|5998.95|5998.45|269
1731515520000|2024-11-13 16:32:00|5999.33|5998.83|5998.33|5997.83|5999.33|5998.83|5998.08|5997.58|528
1731515530000|2024-11-13 16:32:10|5998.08|5997.58|5997.83|5997.33|5998.33|5997.83|5997.83|5997.33|428
1731515540000|2024-11-13 16:32:20|5997.58|5997.08|5997.58|5997.08|5997.83|5997.33|5997.58|5997.08|454
1731515550000|2024-11-13 16:32:30|5997.83|5997.33|5998.33|5997.83|5998.33|5997.83|5997.58|5997.08|500
1731515560000|2024-11-13 16:32:40|5998.58|5998.08|5998.33|5997.83|5998.83|5998.33|5998.33|5997.83|518
1731515570000|2024-11-13 16:32:50|5998.58|5998.08|5998.08|5997.58|5998.58|5998.08|5998.08|5997.58|104
1731515580000|2024-11-13 16:33:00|5997.83|5997.33|5997.58|5997.08|5998.08|5997.58|5997.58|5997.08|464
1731515590000|2024-11-13 16:33:10|5997.33|5996.83|5996.58|5996.08|5997.58|5997.08|5996.58|5996.08|516
1731515600000|2024-11-13 16:33:20|5996.45|5995.95|5996.08|5995.58|5997.08|5996.58|5996.08|5995.58|675
1731515610000|2024-11-13 16:33:30|5996.33|5995.83|5995.58|5995.08|5996.33|5995.83|5995.08|5994.58|601
1731515620000|2024-11-13 16:33:40|5995.7|5995.2|5995.83|5995.33|5996.08|5995.58|5995.33|5994.83|336
1731515630000|2024-11-13 16:33:50|5995.7|5995.2|5996.33|5995.83|5996.33|5995.83|5995.33|5994.83|263
1731515640000|2024-11-13 16:34:00|5996.08|5995.58|5996.08|5995.58|5996.58|5996.08|5996.08|5995.58|462
1731515650000|2024-11-13 16:34:10|5996.2|5995.7|5995.33|5994.83|5996.33|5995.83|5995.33|5994.83|190
1731515660000|2024-11-13 16:34:20|5995.58|5995.08|5995.58|5995.08|5996.08|5995.58|5995.33|5994.83|334
1731515670000|2024-11-13 16:34:30|5995.83|5995.33|5997.08|5996.58|5997.08|5996.58|5995.83|5995.33|602
1731515680000|2024-11-13 16:34:40|5997.33|5996.83|5997.08|5996.58|5997.33|5996.83|5996.83|5996.33|365
1731515690000|2024-11-13 16:34:50|5997.33|5996.83|5997.58|5997.08|5997.83|5997.33|5997.33|5996.83|417
1731515700000|2024-11-13 16:35:00|5997.33|5996.83|5997.83|5997.33|5997.83|5997.33|5997.33|5996.83|470
1731515710000|2024-11-13 16:35:10|5998.08|5997.58|5997.58|5997.08|5998.08|5997.58|5997.58|5997.08|277
1731515720000|2024-11-13 16:35:20|5997.7|5997.2|5997.83|5997.33|5998.08|5997.58|5997.7|5997.2|205
1731515730000|2024-11-13 16:35:30|5998.08|5997.58|5998.83|5998.33|5998.83|5998.33|5998.08|5997.58|259
1731515740000|2024-11-13 16:35:40|5998.95|5998.45|5997.83|5997.33|5999.08|5998.58|5997.83|5997.33|418
1731515750000|2024-11-13 16:35:50|5998.08|5997.58|5998.08|5997.58|5998.33|5997.83|5997.83|5997.33|256
1731515760000|2024-11-13 16:36:00|5998.33|5997.83|5999.08|5998.58|5999.08|5998.58|5998.33|5997.83|307
1731515770000|2024-11-13 16:36:10|5999.2|5998.7|5999.83|5999.33|5999.83|5999.33|5999.2|5998.7|1082
1731515780000|2024-11-13 16:36:20|5999.58|5999.08|5999.83|5999.33|5999.83|5999.33|5999.58|5999.08|245
1731515790000|2024-11-13 16:36:30|5999.7|5999.2|5999.58|5999.08|5999.83|5999.33|5999.33|5998.83|260
1731515800000|2024-11-13 16:36:40|5999.7|5999.2|5999.83|5999.33|5999.83|5999.33|5999.58|5999.08|172
1731515810000|2024-11-13 16:36:50|5999.7|5999.2|5999.58|5999.08|5999.83|5999.33|5999.58|5999.08|140
1731515820000|2024-11-13 16:37:00|5999.33|5998.83|5998.83|5998.33|5999.33|5998.83|5998.83|5998.33|500
1731515830000|2024-11-13 16:37:10|5998.58|5998.08|5998.08|5997.58|5998.58|5998.08|5997.95|5997.45|477
1731515840000|2024-11-13 16:37:20|5998.33|5997.83|5998.08|5997.58|5998.33|5997.83|5998.08|5997.58|337
1731515850000|2024-11-13 16:37:30|5998.33|5997.83|5998.83|5998.33|5998.83|5998.33|5998.08|5997.58|247
1731515860000|2024-11-13 16:37:40|5998.58|5998.08|5998.83|5998.33|5998.83|5998.33|5998.58|5998.08|409
1731515870000|2024-11-13 16:37:50|5999.08|5998.58|5999.33|5998.83|5999.33|5998.83|5999.08|5998.58|197
1731515880000|2024-11-13 16:38:00|5998.83|5998.33|5998.33|5997.83|5999.08|5998.58|5998.08|5997.58|678
1731515890000|2024-11-13 16:38:10|5998.2|5997.7|5997.08|5996.58|5998.2|5997.7|5997.08|5996.58|657
1731515900000|2024-11-13 16:38:20|5996.95|5996.45|5997.33|5996.83|5997.33|5996.83|5996.83|5996.33|357
1731515910000|2024-11-13 16:38:30|5997.58|5997.08|5997.58|5997.08|5997.58|5997.08|5997.33|5996.83|240
1731515920000|2024-11-13 16:38:40|5997.33|5996.83|5997.33|5996.83|5997.58|5997.08|5997.33|5996.83|296
1731515930000|2024-11-13 16:38:50|5997.58|5997.08|5996.83|5996.33|5997.58|5997.08|5996.83|5996.33|280
1731515940000|2024-11-13 16:39:00|5996.58|5996.08|5996.33|5995.83|5996.83|5996.33|5996.33|5995.83|400
1731515950000|2024-11-13 16:39:10|5996.58|5996.08|5995.83|5995.33|5996.58|5996.08|5995.83|5995.33|400
1731515960000|2024-11-13 16:39:20|5995.58|5995.08|5995.08|5994.58|5995.58|5995.08|5995.08|5994.58|588
1731515970000|2024-11-13 16:39:30|5994.83|5994.33|5993.83|5993.33|5994.83|5994.33|5993.83|5993.33|1078
1731515980000|2024-11-13 16:39:40|5994.08|5993.58|5994.83|5994.33|5994.83|5994.33|5993.33|5992.83|832
1731515990000|2024-11-13 16:39:50|5994.58|5994.08|5994.58|5994.08|5995.08|5994.58|5994.33|5993.83|624
1731516000000|2024-11-13 16:40:00|5994.83|5994.33|5995.33|5994.83|5995.58|5995.08|5994.83|5994.33|728
1731516010000|2024-11-13 16:40:10|5995.08|5994.58|5995.33|5994.83|5995.33|5994.83|5995.08|5994.58|413
1731516020000|2024-11-13 16:40:20|5995.08|5994.58|5993.33|5992.83|5995.83|5995.33|5993.08|5992.58|698
1731516030000|2024-11-13 16:40:30|5993.58|5993.08|5994.33|5993.83|5994.58|5994.08|5993.33|5992.83|438
1731516040000|2024-11-13 16:40:40|5994.58|5994.08|5993.83|5993.33|5994.58|5994.08|5993.83|5993.33|357
1731516050000|2024-11-13 16:40:50|5993.95|5993.45|5993.58|5993.08|5994.08|5993.58|5992.58|5992.08|587
1731516060000|2024-11-13 16:41:00|5993.33|5992.83|5992.33|5991.83|5993.83|5993.33|5992.33|5991.83|706
1731516070000|2024-11-13 16:41:10|5992.08|5991.58|5992.58|5992.08|5992.58|5992.08|5992.08|5991.58|521
1731516080000|2024-11-13 16:41:20|5992.33|5991.83|5992.33|5991.83|5992.33|5991.83|5991.83|5991.33|668
1731516090000|2024-11-13 16:41:30|5992.08|5991.58|5992.33|5991.83|5992.83|5992.33|5992.08|5991.58|531
1731516100000|2024-11-13 16:41:40|5992.2|5991.7|5992.33|5991.83|5992.33|5991.83|5991.83|5991.33|313
1731516110000|2024-11-13 16:41:50|5992.45|5991.95|5994.33|5993.83|5994.33|5993.83|5992.45|5991.95|531
1731516120000|2024-11-13 16:42:00|5994.58|5994.08|5993.45|5992.95|5994.58|5994.08|5993.45|5992.95|905
1731516130000|2024-11-13 16:42:10|5993.33|5992.83|5993.33|5992.83|5993.58|5993.08|5992.83|5992.33|555
1731516140000|2024-11-13 16:42:20|5993.45|5992.95|5993.58|5993.08|5993.58|5993.08|5993.33|5992.83|294
1731516150000|2024-11-13 16:42:30|5993.33|5992.83|5992.83|5992.33|5993.33|5992.83|5992.58|5992.08|445
1731516160000|2024-11-13 16:42:40|5992.58|5992.08|5992.58|5992.08|5993.08|5992.58|5992.33|5991.83|330
1731516170000|2024-11-13 16:42:50|5992.33|5991.83|5990.33|5989.83|5992.33|5991.83|5990.33|5989.83|732
1731516180000|2024-11-13 16:43:00|5990.08|5989.58|5991.33|5990.83|5991.33|5990.83|5989.83|5989.33|931
1731516190000|2024-11-13 16:43:10|5991.58|5991.08|5991.08|5990.58|5991.83|5991.33|5990.83|5990.33|557
1731516200000|2024-11-13 16:43:20|5990.83|5990.33|5991.33|5990.83|5991.33|5990.83|5990.58|5990.08|454
1731516210000|2024-11-13 16:43:30|5991.58|5991.08|5990.83|5990.33|5991.83|5991.33|5990.58|5990.08|515
1731516220000|2024-11-13 16:43:40|5990.95|5990.45|5991.33|5990.83|5991.58|5991.08|5990.58|5990.08|472
1731516230000|2024-11-13 16:43:50|5991.58|5991.08|5991.33|5990.83|5991.83|5991.33|5991.33|5990.83|433
1731516240000|2024-11-13 16:44:00|5991.08|5990.58|5991.08|5990.58|5991.33|5990.83|5990.83|5990.33|279
1731516250000|2024-11-13 16:44:10|5990.95|5990.45|5991.08|5990.58|5991.08|5990.58|5990.58|5990.08|414
1731516260000|2024-11-13 16:44:20|5990.95|5990.45|5990.33|5989.83|5991.08|5990.58|5990.33|5989.83|360
1731516270000|2024-11-13 16:44:30|5990.58|5990.08|5990.83|5990.33|5991.58|5991.08|5990.58|5990.08|478
1731516280000|2024-11-13 16:44:40|5990.95|5990.45|5991.08|5990.58|5991.08|5990.58|5990.33|5989.83|344
1731516290000|2024-11-13 16:44:50|5991.2|5990.7|5991.08|5990.58|5991.2|5990.7|5990.83|5990.33|334
1731516300000|2024-11-13 16:45:00|5990.83|5990.33|5992.33|5991.83|5992.33|5991.83|5990.83|5990.33|395
1731516310000|2024-11-13 16:45:10|5992.2|5991.7|5993.08|5992.58|5993.08|5992.58|5992.08|5991.58|579
1731516320000|2024-11-13 16:45:20|5993.33|5992.83|5994.33|5993.83|5994.33|5993.83|5993.33|5992.83|843
1731516330000|2024-11-13 16:45:30|5994.08|5993.58|5993.83|5993.33|5994.33|5993.83|5993.83|5993.33|278
1731516340000|2024-11-13 16:45:40|5994.08|5993.58|5995.08|5994.58|5995.58|5995.08|5993.95|5993.45|936
1731516350000|2024-11-13 16:45:50|5995.33|5994.83|5995.33|5994.83|5995.33|5994.83|5995.2|5994.7|193
1731516360000|2024-11-13 16:46:00|5995.58|5995.08|5995.08|5994.58|5995.58|5995.08|5994.58|5994.08|594
1731516370000|2024-11-13 16:46:10|5995.33|5994.83|5995.83|5995.33|5995.83|5995.33|5995.33|5994.83|310
1731516380000|2024-11-13 16:46:20|5995.58|5995.08|5996.33|5995.83|5996.58|5996.08|5995.45|5994.95|689
1731516390000|2024-11-13 16:46:30|5996.58|5996.08|5997.83|5997.33|5997.83|5997.33|5996.58|5996.08|802
1731516400000|2024-11-13 16:46:40|5997.58|5997.08|5997.83|5997.33|5997.83|5997.33|5997.08|5996.58|490
1731516410000|2024-11-13 16:46:50|5998.08|5997.58|5998.08|5997.58|5998.08|5997.58|5997.83|5997.33|433
1731516420000|2024-11-13 16:47:00|5998.2|5997.7|5998.83|5998.33|5998.83|5998.33|5998.08|5997.58|764
1731516430000|2024-11-13 16:47:10|5999.08|5998.58|5999.33|5998.83|5999.33|5998.83|5998.83|5998.33|402
1731516440000|2024-11-13 16:47:20|5999.58|5999.08|5999.58|5999.08|5999.58|5999.08|5999.33|5998.83|419
1731516450000|2024-11-13 16:47:30|5999.33|5998.83|5998.58|5998.08|5999.33|5998.83|5998.33|5997.83|639
1731516460000|2024-11-13 16:47:40|5998.83|5998.33|5998.83|5998.33|5999.08|5998.58|5998.58|5998.08|295
1731516470000|2024-11-13 16:47:50|5998.58|5998.08|5998.83|5998.33|5998.83|5998.33|5998.58|5998.08|201
1731516480000|2024-11-13 16:48:00|5998.33|5997.83|5997.83|5997.33|5998.58|5998.08|5997.83|5997.33|668
1731516490000|2024-11-13 16:48:10|5998.08|5997.58|5997.83|5997.33|5998.08|5997.58|5997.83|5997.33|219
1731516500000|2024-11-13 16:48:20|5998.08|5997.58|5998.08|5997.58|5998.08|5997.58|5997.83|5997.33|165
1731516510000|2024-11-13 16:48:30|5997.83|5997.33|5997.58|5997.08|5997.83|5997.33|5997.33|5996.83|251
1731516520000|2024-11-13 16:48:40|5997.33|5996.83|5997.33|5996.83|5997.58|5997.08|5997.08|5996.58|393
1731516530000|2024-11-13 16:48:50|5997.45|5996.95|5997.58|5997.08|5998.08|5997.58|5997.45|5996.95|327
1731516540000|2024-11-13 16:49:00|5997.83|5997.33|5998.33|5997.83|5998.83|5998.33|5997.58|5997.08|489
1731516550000|2024-11-13 16:49:10|5998.58|5998.08|5998.33|5997.83|5998.7|5998.2|5998.33|5997.83|209
1731516560000|2024-11-13 16:49:20|5998.58|5998.08|5998.33|5997.83|5998.58|5998.08|5998.08|5997.58|170
1731516570000|2024-11-13 16:49:30|5998.45|5997.95|5998.58|5998.08|5998.58|5998.08|5998.08|5997.58|227
1731516580000|2024-11-13 16:49:40|5998.33|5997.83|5997.83|5997.33|5998.58|5998.08|5997.83|5997.33|201
1731516590000|2024-11-13 16:49:50|5998.08|5997.58|5998.58|5998.08|5998.58|5998.08|5997.83|5997.33|192
1731516600000|2024-11-13 16:50:00|5998.33|5997.83|5997.2|5996.7|5998.58|5998.08|5997.2|5996.7|440
1731516610000|2024-11-13 16:50:10|5997.08|5996.58|5998.08|5997.58|5998.08|5997.58|5997.08|5996.58|348
1731516620000|2024-11-13 16:50:20|5998.2|5997.7|5998.83|5998.33|5999.08|5998.58|5998.08|5997.58|322
1731516630000|2024-11-13 16:50:30|5999.08|5998.58|5999.08|5998.58|5999.58|5999.08|5998.83|5998.33|404
1731516640000|2024-11-13 16:50:40|5998.83|5998.33|5999.08|5998.58|5999.33|5998.83|5998.83|5998.33|272
1731516650000|2024-11-13 16:50:50|5998.95|5998.45|5999.33|5998.83|5999.33|5998.83|5998.83|5998.33|221
1731516660000|2024-11-13 16:51:00|5999.08|5998.58|5999.08|5998.58|5999.33|5998.83|5998.58|5998.08|413
1731516670000|2024-11-13 16:51:10|5998.95|5998.45|5999.08|5998.58|5999.08|5998.58|5998.83|5998.33|231
1731516680000|2024-11-13 16:51:20|5999.33|5998.83|5999.08|5998.58|5999.33|5998.83|5999.08|5998.58|212
1731516690000|2024-11-13 16:51:30|5998.83|5998.33|5998.83|5998.33|5998.83|5998.33|5998.58|5998.08|256
1731516700000|2024-11-13 16:51:40|5999.08|5998.58|5999.58|5999.08|5999.58|5999.08|5998.95|5998.45|150
1731516710000|2024-11-13 16:51:50|5999.33|5998.83|5998.83|5998.33|5999.33|5998.83|5998.83|5998.33|354
1731516720000|2024-11-13 16:52:00|5999.08|5998.58|5999.33|5998.83|5999.33|5998.83|5998.83|5998.33|256
1731516730000|2024-11-13 16:52:10|5999.58|5999.08|5999.58|5999.08|5999.58|5999.08|5999.2|5998.7|237
1731516740000|2024-11-13 16:52:20|5999.45|5998.95|5999.33|5998.83|5999.58|5999.08|5999.33|5998.83|138
1731516750000|2024-11-13 16:52:30|5999.45|5998.95|5999.58|5999.08|5999.58|5999.08|5999.33|5998.83|112
1731516760000|2024-11-13 16:52:40|5999.45|5998.95|6000.33|5999.83|6000.83|6000.33|5999.45|5998.95|868
1731516770000|2024-11-13 16:52:50|6000.08|5999.58|5998.58|5998.08|6000.08|5999.58|5998.33|5997.83|757
1731516780000|2024-11-13 16:53:00|5998.7|5998.2|5999.08|5998.58|5999.2|5998.7|5998.58|5998.08|212
1731516790000|2024-11-13 16:53:10|5999.33|5998.83|5999.08|5998.58|5999.33|5998.83|5998.58|5998.08|287
1731516800000|2024-11-13 16:53:20|5998.83|5998.33|5998.33|5997.83|5998.83|5998.33|5998.08|5997.58|256
1731516810000|2024-11-13 16:53:30|5998.08|5997.58|5998.08|5997.58|5998.33|5997.83|5997.83|5997.33|325
1731516820000|2024-11-13 16:53:40|5998.2|5997.7|5998.83|5998.33|5998.83|5998.33|5998.08|5997.58|186
1731516830000|2024-11-13 16:53:50|5998.58|5998.08|5998.83|5998.33|5999.08|5998.58|5998.08|5997.58|316
1731516840000|2024-11-13 16:54:00|5998.58|5998.08|5999.33|5998.83|5999.33|5998.83|5998.33|5997.83|289
1731516850000|2024-11-13 16:54:10|5999.45|5998.95|5999.83|5999.33|6000.08|5999.58|5999.33|5998.83|635
1731516860000|2024-11-13 16:54:20|5999.7|5999.2|5999.58|5999.08|5999.83|5999.33|5999.33|5998.83|187
1731516870000|2024-11-13 16:54:30|5999.7|5999.2|5999.58|5999.08|5999.83|5999.33|5999.58|5999.08|166
1731516880000|2024-11-13 16:54:40|5999.33|5998.83|5999.33|5998.83|5999.58|5999.08|5998.95|5998.45|320
1731516890000|2024-11-13 16:54:50|5999.58|5999.08|5999.58|5999.08|5999.58|5999.08|5999.33|5998.83|175
1731516900000|2024-11-13 16:55:00|5999.7|5999.2|5999.33|5998.83|5999.7|5999.2|5999.08|5998.58|308
1731516910000|2024-11-13 16:55:10|5999.08|5998.58|5999.08|5998.58|5999.33|5998.83|5998.58|5998.08|301
1731516920000|2024-11-13 16:55:20|5998.83|5998.33|5998.58|5998.08|5999.08|5998.58|5998.58|5998.08|158
1731516930000|2024-11-13 16:55:30|5998.83|5998.33|5998.33|5997.83|5998.83|5998.33|5997.83|5997.33|311
1731516940000|2024-11-13 16:55:40|5998.08|5997.58|5997.33|5996.83|5998.08|5997.58|5997.08|5996.58|402
1731516950000|2024-11-13 16:55:50|5997.08|5996.58|5997.08|5996.58|5997.08|5996.58|5996.33|5995.83|741
1731516960000|2024-11-13 16:56:00|5996.83|5996.33|5997.33|5996.83|5997.58|5997.08|5996.83|5996.33|468
1731516970000|2024-11-13 16:56:10|5997.58|5997.08|5998.08|5997.58|5998.08|5997.58|5997.33|5996.83|180
1731516980000|2024-11-13 16:56:20|5998.2|5997.7|5998.33|5997.83|5998.45|5997.95|5997.83|5997.33|220
1731516990000|2024-11-13 16:56:30|5998.58|5998.08|5997.83|5997.33|5998.58|5998.08|5997.58|5997.08|300
1731517000000|2024-11-13 16:56:40|5998.08|5997.58|5997.58|5997.08|5998.08|5997.58|5997.33|5996.83|174
1731517010000|2024-11-13 16:56:50|5997.33|5996.83|5996.08|5995.58|5997.33|5996.83|5996.08|5995.58|337
1731517020000|2024-11-13 16:57:00|5995.83|5995.33|5994.83|5994.33|5996.08|5995.58|5994.83|5994.33|846
1731517030000|2024-11-13 16:57:10|5995.08|5994.58|5995.58|5995.08|5995.58|5995.08|5994.58|5994.08|771
1731517040000|2024-11-13 16:57:20|5995.83|5995.33|5996.45|5995.95|5996.58|5996.08|5995.83|5995.33|439
1731517050000|2024-11-13 16:57:30|5996.58|5996.08|5996.95|5996.45|5996.95|5996.45|5996.33|5995.83|280
1731517060000|2024-11-13 16:57:40|5997.08|5996.58|5997.33|5996.83|5997.33|5996.83|5996.83|5996.33|261
1731517070000|2024-11-13 16:57:50|5997.45|5996.95|5996.83|5996.33|5997.58|5997.08|5996.83|5996.33|207
1731517080000|2024-11-13 16:58:00|5996.7|5996.2|5996.83|5996.33|5997.08|5996.58|5996.58|5996.08|259
1731517090000|2024-11-13 16:58:10|5996.95|5996.45|5997.33|5996.83|5997.58|5997.08|5996.95|5996.45|202
1731517100000|2024-11-13 16:58:20|5997.45|5996.95|5997.33|5996.83|5997.7|5997.2|5997.33|5996.83|181
1731517110000|2024-11-13 16:58:30|5997.45|5996.95|5997.83|5997.33|5997.83|5997.33|5997.33|5996.83|190
1731517120000|2024-11-13 16:58:40|5998.08|5997.58|5998.08|5997.58|5998.08|5997.58|5997.83|5997.33|110
1731517130000|2024-11-13 16:58:50|5998.2|5997.7|5998.08|5997.58|5998.33|5997.83|5998.08|5997.58|317
1731517140000|2024-11-13 16:59:00|5998.33|5997.83|5998.08|5997.58|5998.33|5997.83|5997.83|5997.33|352
1731517150000|2024-11-13 16:59:10|5998.33|5997.83|5999.58|5999.08|5999.58|5999.08|5998.33|5997.83|528
1731517160000|2024-11-13 16:59:20|5999.83|5999.33|5999.33|5998.83|5999.83|5999.33|5999.33|5998.83|396
1731517170000|2024-11-13 16:59:30|5999.45|5998.95|5999.33|5998.83|5999.58|5999.08|5999.08|5998.58|279
1731517180000|2024-11-13 16:59:40|5999.08|5998.58|5998.58|5998.08|5999.08|5998.58|5998.58|5998.08|165
1731517190000|2024-11-13 16:59:50|5998.33|5997.83|5998.33|5997.83|5998.83|5998.33|5998.33|5997.83|304
1731517200000|2024-11-13 17:00:00|5998.08|5997.58|5997.33|5996.83|5998.33|5997.83|5997.33|5996.83|859
1731517210000|2024-11-13 17:00:10|5997.08|5996.58|5997.08|5996.58|5997.58|5997.08|5997.08|5996.58|353
1731517220000|2024-11-13 17:00:20|5996.95|5996.45|5997.83|5997.33|5998.33|5997.83|5996.95|5996.45|268
1731517230000|2024-11-13 17:00:30|5998.08|5997.58|5997.58|5997.08|5998.08|5997.58|5997.33|5996.83|260
1731517240000|2024-11-13 17:00:40|5997.83|5997.33|5998.08|5997.58|5998.08|5997.58|5997.83|5997.33|125
1731517250000|2024-11-13 17:00:50|5998.33|5997.83|5998.33|5997.83|5998.33|5997.83|5997.83|5997.33|314
1731517260000|2024-11-13 17:01:00|5998.45|5997.95|5998.58|5998.08|5999.08|5998.58|5998.33|5997.83|247
1731517270000|2024-11-13 17:01:10|5998.7|5998.2|5998.58|5998.08|5998.7|5998.2|5998.08|5997.58|152
1731517280000|2024-11-13 17:01:20|5998.45|5997.95|5998.58|5998.08|5998.58|5998.08|5998.33|5997.83|121
1731517290000|2024-11-13 17:01:30|5998.33|5997.83|5998.83|5998.33|5998.83|5998.33|5998.33|5997.83|91
1731517300000|2024-11-13 17:01:40|5998.95|5998.45|5999.08|5998.58|5999.08|5998.58|5998.83|5998.33|87
1731517310000|2024-11-13 17:01:50|5998.83|5998.33|5998.08|5997.58|5998.83|5998.33|5998.08|5997.58|216
1731517320000|2024-11-13 17:02:00|5997.83|5997.33|5997.58|5997.08|5997.83|5997.33|5997.45|5996.95|185
1731517330000|2024-11-13 17:02:10|5997.7|5997.2|5997.33|5996.83|5997.7|5997.2|5997.33|5996.83|157
1731517340000|2024-11-13 17:02:20|5997.2|5996.7|5997.33|5996.83|5997.58|5997.08|5997.08|5996.58|278
1731517350000|2024-11-13 17:02:30|5997.2|5996.7|5997.33|5996.83|5997.33|5996.83|5997.08|5996.58|138
1731517360000|2024-11-13 17:02:40|5997.08|5996.58|5998.33|5997.83|5998.33|5997.83|5996.83|5996.33|224
1731517370000|2024-11-13 17:02:50|5998.58|5998.08|5999.08|5998.58|5999.08|5998.58|5998.58|5998.08|218
1731517380000|2024-11-13 17:03:00|5998.83|5998.33|5999.33|5998.83|5999.33|5998.83|5998.83|5998.33|282
1731517390000|2024-11-13 17:03:10|5999.2|5998.7|5999.58|5999.08|5999.83|5999.33|5999.2|5998.7|221
1731517400000|2024-11-13 17:03:20|5999.7|5999.2|5999.58|5999.08|5999.95|5999.45|5999.58|5999.08|166
1731517410000|2024-11-13 17:03:30|5999.45|5998.95|5999.83|5999.33|5999.83|5999.33|5999.33|5998.83|223
1731517420000|2024-11-13 17:03:40|5999.7|5999.2|5999.33|5998.83|5999.7|5999.2|5999.33|5998.83|236
1731517430000|2024-11-13 17:03:50|5999.45|5998.95|5999.58|5999.08|5999.83|5999.33|5999.45|5998.95|256
1731517440000|2024-11-13 17:04:00|5999.7|5999.2|5999.58|5999.08|5999.7|5999.2|5999.33|5998.83|211
1731517450000|2024-11-13 17:04:10|5999.33|5998.83|5999.08|5998.58|5999.58|5999.08|5999.08|5998.58|242
1731517460000|2024-11-13 17:04:20|5998.83|5998.33|5998.83|5998.33|5999.08|5998.58|5998.58|5998.08|302
1731517470000|2024-11-13 17:04:30|5998.58|5998.08|5998.58|5998.08|5998.58|5998.08|5998.33|5997.83|119
1731517480000|2024-11-13 17:04:40|5998.45|5997.95|5997.83|5997.33|5998.58|5998.08|5997.83|5997.33|251
1731517490000|2024-11-13 17:04:50|5998.08|5997.58|5998.33|5997.83|5998.33|5997.83|5997.83|5997.33|142
1731517500000|2024-11-13 17:05:00|5998.2|5997.7|5999.08|5998.58|5999.08|5998.58|5998.08|5997.58|217
1731517510000|2024-11-13 17:05:10|5999.2|5998.7|5999.08|5998.58|5999.33|5998.83|5999.08|5998.58|214
1731517520000|2024-11-13 17:05:20|5998.95|5998.45|5998.83|5998.33|5999.08|5998.58|5998.58|5998.08|203
1731517530000|2024-11-13 17:05:30|5998.7|5998.2|5999.33|5998.83|5999.33|5998.83|5998.58|5998.08|222
1731517540000|2024-11-13 17:05:40|5999.2|5998.7|5998.83|5998.33|5999.33|5998.83|5998.83|5998.33|140
1731517550000|2024-11-13 17:05:50|5999.08|5998.58|5998.83|5998.33|5999.08|5998.58|5998.7|5998.2|141
1731517560000|2024-11-13 17:06:00|5999.08|5998.58|5999.33|5998.83|5999.83|5999.33|5999.08|5998.58|458
1731517570000|2024-11-13 17:06:10|5999.58|5999.08|5999.08|5998.58|5999.58|5999.08|5999.08|5998.58|156
1731517580000|2024-11-13 17:06:20|5999.33|5998.83|5999.08|5998.58|5999.33|5998.83|5998.83|5998.33|179
1731517590000|2024-11-13 17:06:30|5999.33|5998.83|6000.33|5999.83|6000.33|5999.83|5999.33|5998.83|408
1731517600000|2024-11-13 17:06:40|6000.45|5999.95|6000.33|5999.83|6000.45|5999.95|6000.33|5999.83|225
1731517610000|2024-11-13 17:06:50|6000.08|5999.58|6000.83|6000.33|6000.83|6000.33|6000.08|5999.58|419
1731517620000|2024-11-13 17:07:00|6000.58|6000.08|6001.33|6000.83|6001.58|6001.08|6000.58|6000.08|563
1731517630000|2024-11-13 17:07:10|6001.58|6001.08|6001.83|6001.33|6002.58|6002.08|6001.08|6000.58|1300
1731517640000|2024-11-13 17:07:20|6002.08|6001.58|6002.08|6001.58|6002.08|6001.58|6001.58|6001.08|370
1731517650000|2024-11-13 17:07:30|6001.83|6001.33|6002.08|6001.58|6002.08|6001.58|6001.33|6000.83|290
1731517660000|2024-11-13 17:07:40|6001.83|6001.33|6001.83|6001.33|6001.83|6001.33|6001.33|6000.83|293
1731517670000|2024-11-13 17:07:50|6001.58|6001.08|6002.08|6001.58|6002.08|6001.58|6001.58|6001.08|313
1731517680000|2024-11-13 17:08:00|6002.33|6001.83|6003.08|6002.58|6003.08|6002.58|6002.33|6001.83|613
1731517690000|2024-11-13 17:08:10|6003.33|6002.83|6002.83|6002.33|6003.33|6002.83|6002.33|6001.83|461
1731517700000|2024-11-13 17:08:20|6003.08|6002.58|6002.58|6002.08|6003.08|6002.58|6002.58|6002.08|360
1731517710000|2024-11-13 17:08:30|6002.45|6001.95|6003.08|6002.58|6003.2|6002.7|6002.45|6001.95|350
1731517720000|2024-11-13 17:08:40|6003.33|6002.83|6003.33|6002.83|6003.33|6002.83|6003.08|6002.58|285
1731517730000|2024-11-13 17:08:50|6003.08|6002.58|6003.08|6002.58|6003.08|6002.58|6003.08|6002.58|251
1731517740000|2024-11-13 17:09:00|6003.33|6002.83|6003.58|6003.08|6003.58|6003.08|6003.08|6002.58|662
1731517750000|2024-11-13 17:09:10|6004.08|6003.58|6004.58|6004.08|6005.33|6004.83|6003.83|6003.33|2117
1731517760000|2024-11-13 17:09:20|6004.33|6003.83|6003.83|6003.33|6004.33|6003.83|6003.83|6003.33|495
1731517770000|2024-11-13 17:09:30|6004.08|6003.58|6003.08|6002.58|6004.08|6003.58|6003.08|6002.58|298
1731517780000|2024-11-13 17:09:40|6002.95|6002.45|6002.58|6002.08|6002.95|6002.45|6002.58|6002.08|353
1731517790000|2024-11-13 17:09:50|6002.33|6001.83|6002.33|6001.83|6002.58|6002.08|6002.33|6001.83|412
1731517800000|2024-11-13 17:10:00|6002.58|6002.08|6003.83|6003.33|6003.83|6003.33|6002.33|6001.83|463
1731517810000|2024-11-13 17:10:10|6004.08|6003.58|6004.33|6003.83|6004.33|6003.83|6004.08|6003.58|352
1731517820000|2024-11-13 17:10:20|6004.08|6003.58|6004.45|6003.95|6004.58|6004.08|6004.08|6003.58|316
1731517830000|2024-11-13 17:10:30|6004.33|6003.83|6003.7|6003.2|6004.33|6003.83|6003.58|6003.08|342
1731517840000|2024-11-13 17:10:40|6003.58|6003.08|6003.33|6002.83|6003.58|6003.08|6003.33|6002.83|255
1731517850000|2024-11-13 17:10:50|6004.33|6003.83|6004.83|6004.33|6005.58|6005.08|6004.33|6003.83|3199
1731517860000|2024-11-13 17:11:00|6004.58|6004.08|6005.33|6004.83|6005.33|6004.83|6004.58|6004.08|431
1731517870000|2024-11-13 17:11:10|6005.2|6004.7|6005.08|6004.58|6005.33|6004.83|6005.08|6004.58|393
1731517880000|2024-11-13 17:11:20|6005.33|6004.83|6005.58|6005.08|6005.58|6005.08|6005.08|6004.58|355
1731517890000|2024-11-13 17:11:30|6005.7|6005.2|6005.45|6004.95|6005.83|6005.33|6005.33|6004.83|321
1731517900000|2024-11-13 17:11:40|6005.33|6004.83|6006.08|6005.58|6006.2|6005.7|6005.08|6004.58|1110
1731517910000|2024-11-13 17:11:50|6006.2|6005.7|6006.08|6005.58|6006.58|6006.08|6006.08|6005.58|721
1731517920000|2024-11-13 17:12:00|6006.33|6005.83|6005.58|6005.08|6006.33|6005.83|6005.58|6005.08|880
1731517930000|2024-11-13 17:12:10|6005.83|6005.33|6005.83|6005.33|6006.08|6005.58|6005.58|6005.08|610
1731517940000|2024-11-13 17:12:20|6006.08|6005.58|6006.33|6005.83|6007.08|6006.58|6005.83|6005.33|1121
1731517950000|2024-11-13 17:12:30|6006.45|6005.95|6006.83|6006.33|6006.83|6006.33|6006.45|6005.95|162
1731517960000|2024-11-13 17:12:40|6006.58|6006.08|6006.33|6005.83|6006.83|6006.33|6006.08|6005.58|293
1731517970000|2024-11-13 17:12:50|6006.58|6006.08|6006.58|6006.08|6006.58|6006.08|6006.33|6005.83|161
1731517980000|2024-11-13 17:13:00|6006.33|6005.83|6006.58|6006.08|6006.83|6006.33|6006.33|6005.83|376
1731517990000|2024-11-13 17:13:10|6006.83|6006.33|6005.83|6005.33|6006.83|6006.33|6005.83|6005.33|423
1731518000000|2024-11-13 17:13:20|6005.58|6005.08|6005.58|6005.08|6005.58|6005.08|6005.33|6004.83|229
1731518010000|2024-11-13 17:13:30|6005.45|6004.95|6004.83|6004.33|6005.58|6005.08|6004.33|6003.83|479
1731518020000|2024-11-13 17:13:40|6004.58|6004.08|6004.58|6004.08|6004.83|6004.33|6004.58|6004.08|211
1731518030000|2024-11-13 17:13:50|6004.45|6003.95|6004.33|6003.83|6004.58|6004.08|6004.33|6003.83|231
1731518040000|2024-11-13 17:14:00|6004.08|6003.58|6004.08|6003.58|6004.08|6003.58|6003.7|6003.2|725
1731518050000|2024-11-13 17:14:10|6003.83|6003.33|6004.83|6004.33|6004.83|6004.33|6003.83|6003.33|519
1731518060000|2024-11-13 17:14:20|6004.58|6004.08|6005.08|6004.58|6005.08|6004.58|6004.58|6004.08|398
1731518070000|2024-11-13 17:14:30|6005.2|6004.7|6005.33|6004.83|6005.58|6005.08|6005.2|6004.7|184
1731518080000|2024-11-13 17:14:40|6005.45|6004.95|6005.58|6005.08|6005.58|6005.08|6005.33|6004.83|235
1731518090000|2024-11-13 17:14:50|6005.45|6004.95|6005.58|6005.08|6005.58|6005.08|6005.33|6004.83|183
1731518100000|2024-11-13 17:15:00|6005.33|6004.83|6005.33|6004.83|6005.83|6005.33|6005.33|6004.83|433
1731518110000|2024-11-13 17:15:10|6005.58|6005.08|6005.83|6005.33|6005.83|6005.33|6005.58|6005.08|248
1731518120000|2024-11-13 17:15:20|6006.08|6005.58|6007.08|6006.58|6007.08|6006.58|6005.83|6005.33|605
1731518130000|2024-11-13 17:15:30|6007.33|6006.83|6007.08|6006.58|6007.58|6007.08|6006.58|6006.08|1303
1731518140000|2024-11-13 17:15:40|6006.95|6006.45|6006.83|6006.33|6006.95|6006.45|6006.45|6005.95|267
1731518150000|2024-11-13 17:15:50|6007.08|6006.58|6006.83|6006.33|6007.08|6006.58|6006.58|6006.08|347
1731518160000|2024-11-13 17:16:00|6006.7|6006.2|6006.83|6006.33|6007.08|6006.58|6006.7|6006.2|189
1731518170000|2024-11-13 17:16:10|6007.08|6006.58|6007.08|6006.58|6007.2|6006.7|6006.95|6006.45|209
1731518180000|2024-11-13 17:16:20|6006.95|6006.45|6007.08|6006.58|6007.08|6006.58|6006.83|6006.33|201
1731518190000|2024-11-13 17:16:30|6007.33|6006.83|6008.08|6007.58|6008.33|6007.83|6007.08|6006.58|1235
1731518200000|2024-11-13 17:16:40|6007.83|6007.33|6007.58|6007.08|6008.08|6007.58|6007.33|6006.83|509
1731518210000|2024-11-13 17:16:50|6007.83|6007.33|6008.08|6007.58|6008.08|6007.58|6007.58|6007.08|203
1731518220000|2024-11-13 17:17:00|6008.2|6007.7|6008.08|6007.58|6008.33|6007.83|6008.08|6007.58|422
1731518230000|2024-11-13 17:17:10|6007.95|6007.45|6007.58|6007.08|6007.95|6007.45|6007.33|6006.83|339
1731518240000|2024-11-13 17:17:20|6007.83|6007.33|6007.33|6006.83|6007.83|6007.33|6007.33|6006.83|287
1731518250000|2024-11-13 17:17:30|6007.58|6007.08|6006.83|6006.33|6007.83|6007.33|6006.83|6006.33|312
1731518260000|2024-11-13 17:17:40|6007.08|6006.58|6006.83|6006.33|6007.08|6006.58|6006.83|6006.33|187
1731518270000|2024-11-13 17:17:50|6006.58|6006.08|6006.58|6006.08|6006.83|6006.33|6006.58|6006.08|89
1731518280000|2024-11-13 17:18:00|6006.83|6006.33|6007.08|6006.58|6007.2|6006.7|6006.58|6006.08|310
1731518290000|2024-11-13 17:18:10|6007.33|6006.83|6007.33|6006.83|6007.33|6006.83|6007.08|6006.58|133
1731518300000|2024-11-13 17:18:20|6007.08|6006.58|6007.33|6006.83|6007.33|6006.83|6007.08|6006.58|252
1731518310000|2024-11-13 17:18:30|6007.45|6006.95|6006.58|6006.08|6007.45|6006.95|6006.58|6006.08|213
1731518320000|2024-11-13 17:18:40|6006.7|6006.2|6006.33|6005.83|6006.7|6006.2|6006.08|6005.58|301
1731518330000|2024-11-13 17:18:50|6006.2|6005.7|6005.58|6005.08|6006.2|6005.7|6005.58|6005.08|267
1731518340000|2024-11-13 17:19:00|6005.33|6004.83|6004.83|6004.33|6005.33|6004.83|6004.83|6004.33|405
1731518350000|2024-11-13 17:19:10|6004.58|6004.08|6004.83|6004.33|6004.83|6004.33|6004.58|6004.08|162
1731518360000|2024-11-13 17:19:20|6004.7|6004.2|6004.33|6003.83|6004.83|6004.33|6004.33|6003.83|273
1731518370000|2024-11-13 17:19:30|6004.2|6003.7|6004.08|6003.58|6004.33|6003.83|6004.08|6003.58|394
1731518380000|2024-11-13 17:19:40|6003.83|6003.33|6004.08|6003.58|6004.08|6003.58|6003.58|6003.08|266
1731518390000|2024-11-13 17:19:50|6003.83|6003.33|6003.58|6003.08|6004.08|6003.58|6003.58|6003.08|191
1731518400000|2024-11-13 17:20:00|6003.83|6003.33|6004.83|6004.33|6004.83|6004.33|6003.83|6003.33|614
1731518410000|2024-11-13 17:20:10|6004.58|6004.08|6004.58|6004.08|6004.83|6004.33|6004.33|6003.83|222
1731518420000|2024-11-13 17:20:20|6004.83|6004.33|6004.08|6003.58|6004.83|6004.33|6004.08|6003.58|208
1731518430000|2024-11-13 17:20:30|6004.2|6003.7|6003.33|6002.83|6004.2|6003.7|6003.33|6002.83|557
1731518440000|2024-11-13 17:20:40|6003.58|6003.08|6003.83|6003.33|6003.83|6003.33|6003.58|6003.08|237
1731518450000|2024-11-13 17:20:50|6003.58|6003.08|6003.33|6002.83|6003.7|6003.2|6003.08|6002.58|313
1731518460000|2024-11-13 17:21:00|6003.45|6002.95|6004.08|6003.58|6004.08|6003.58|6003.45|6002.95|338
1731518470000|2024-11-13 17:21:10|6003.83|6003.33|6002.83|6002.33|6003.83|6003.33|6002.83|6002.33|386
1731518480000|2024-11-13 17:21:20|6002.58|6002.08|6002.33|6001.83|6002.58|6002.08|6002.08|6001.58|489
1731518490000|2024-11-13 17:21:30|6002.45|6001.95|6001.58|6001.08|6002.7|6002.2|6001.58|6001.08|1046
1731518500000|2024-11-13 17:21:40|6001.33|6000.83|6001.08|6000.58|6001.33|6000.83|6000.83|6000.33|842
1731518510000|2024-11-13 17:21:50|6001.33|6000.83|6001.33|6000.83|6001.33|6000.83|6000.83|6000.33|580
1731518520000|2024-11-13 17:22:00|6001.45|6000.95|6001.33|6000.83|6001.83|6001.33|6001.08|6000.58|491
1731518530000|2024-11-13 17:22:10|6001.58|6001.08|6001.58|6001.08|6001.83|6001.33|6001.33|6000.83|303
1731518540000|2024-11-13 17:22:20|6001.33|6000.83|6001.08|6000.58|6001.58|6001.08|6001.08|6000.58|228
1731518550000|2024-11-13 17:22:30|6000.95|6000.45|6000.83|6000.33|6000.95|6000.45|6000.33|5999.83|415
1731518560000|2024-11-13 17:22:40|6000.7|6000.2|6001.08|6000.58|6001.33|6000.83|6000.58|6000.08|291
1731518570000|2024-11-13 17:22:50|6001.33|6000.83|6001.08|6000.58|6001.83|6001.33|6000.83|6000.33|1235
1731518580000|2024-11-13 17:23:00|6000.83|6000.33|5998.58|5998.08|6000.83|6000.33|5998.33|5997.83|1517
1731518590000|2024-11-13 17:23:10|5998.83|5998.33|6000.08|5999.58|6000.33|5999.83|5998.83|5998.33|676
1731518600000|2024-11-13 17:23:20|6000.2|5999.7|6000.58|6000.08|6000.58|6000.08|6000.2|5999.7|161
1731518610000|2024-11-13 17:23:30|6000.08|5999.58|6000.08|5999.58|6000.2|5999.7|6000.08|5999.58|118
1731518620000|2024-11-13 17:23:40|6000.2|5999.7|6000.08|5999.58|6000.33|5999.83|6000.08|5999.58|256
1731518630000|2024-11-13 17:23:50|5999.83|5999.33|5999.45|5998.95|5999.83|5999.33|5999.33|5998.83|126
1731518640000|2024-11-13 17:24:00|5999.33|5998.83|6000.33|5999.83|6000.33|5999.83|5999.33|5998.83|316
1731518650000|2024-11-13 17:24:10|6000.58|6000.08|6000.58|6000.08|6001.08|6000.58|6000.45|5999.95|260
1731518660000|2024-11-13 17:24:20|6000.83|6000.33|6000.83|6000.33|6000.83|6000.33|6000.58|6000.08|241
1731518670000|2024-11-13 17:24:30|6000.58|6000.08|6000.83|6000.33|6001.08|6000.58|6000.58|6000.08|213
1731518680000|2024-11-13 17:24:40|6000.58|6000.08|6000.45|5999.95|6000.58|6000.08|6000.08|5999.58|153
1731518690000|2024-11-13 17:24:50|6000.58|6000.08|6000.7|6000.2|6000.83|6000.33|6000.33|5999.83|145
1731518700000|2024-11-13 17:25:00|6000.83|6000.33|6001.58|6001.08|6001.83|6001.33|6000.58|6000.08|723
1731518710000|2024-11-13 17:25:10|6001.83|6001.33|6001.08|6000.58|6001.83|6001.33|6000.83|6000.33|381
1731518720000|2024-11-13 17:25:20|6001.2|6000.7|6000.7|6000.2|6001.33|6000.83|6000.58|6000.08|152
1731518730000|2024-11-13 17:25:30|6000.83|6000.33|6001.83|6001.33|6001.83|6001.33|6000.58|6000.08|249
1731518740000|2024-11-13 17:25:40|6001.58|6001.08|6001.83|6001.33|6001.83|6001.33|6001.33|6000.83|463
1731518750000|2024-11-13 17:25:50|6001.58|6001.08|6001.58|6001.08|6001.83|6001.33|6001.08|6000.58|421
1731518760000|2024-11-13 17:26:00|6001.83|6001.33|6002.2|6001.7|6002.58|6002.08|6001.58|6001.08|1297
1731518770000|2024-11-13 17:26:10|6002.08|6001.58|6002.58|6002.08|6002.58|6002.08|6002.08|6001.58|478
1731518780000|2024-11-13 17:26:20|6002.83|6002.33|6003.58|6003.08|6003.58|6003.08|6002.83|6002.33|747
1731518790000|2024-11-13 17:26:30|6003.83|6003.33|6003.83|6003.33|6003.83|6003.33|6003.58|6003.08|301
1731518800000|2024-11-13 17:26:40|6004.08|6003.58|6004.58|6004.08|6004.58|6004.08|6004.08|6003.58|356
1731518810000|2024-11-13 17:26:50|6004.45|6003.95|6004.33|6003.83|6004.7|6004.2|6004.33|6003.83|392
1731518820000|2024-11-13 17:27:00|6004.08|6003.58|6003.33|6002.83|6004.33|6003.83|6003.33|6002.83|419
1731518830000|2024-11-13 17:27:10|6003.58|6003.08|6002.83|6002.33|6003.58|6003.08|6002.58|6002.08|451
1731518840000|2024-11-13 17:27:20|6002.58|6002.08|6002.58|6002.08|6002.83|6002.33|6002.33|6001.83|185
1731518850000|2024-11-13 17:27:30|6002.33|6001.83|6002.45|6001.95|6002.58|6002.08|6001.83|6001.33|282
1731518860000|2024-11-13 17:27:40|6002.58|6002.08|6002.58|6002.08|6002.83|6002.33|6002.33|6001.83|217
1731518870000|2024-11-13 17:27:50|6002.33|6001.83|6002.33|6001.83|6002.83|6002.33|6002.33|6001.83|245
1731518880000|2024-11-13 17:28:00|6002.08|6001.58|6002.33|6001.83|6002.83|6002.33|6002.08|6001.58|278
1731518890000|2024-11-13 17:28:10|6002.58|6002.08|6001.83|6001.33|6002.58|6002.08|6001.83|6001.33|233
1731518900000|2024-11-13 17:28:20|6001.95|6001.45|6002.33|6001.83|6002.33|6001.83|6001.83|6001.33|98
1731518910000|2024-11-13 17:28:30|6002.2|6001.7|6002.33|6001.83|6002.33|6001.83|6002.08|6001.58|178
1731518920000|2024-11-13 17:28:40|6002.2|6001.7|6002.2|6001.7|6002.33|6001.83|6002.08|6001.58|171
1731518930000|2024-11-13 17:28:50|6002.08|6001.58|6001.33|6000.83|6002.33|6001.83|6001.33|6000.83|249
1731518940000|2024-11-13 17:29:00|6001.08|6000.58|6001.83|6001.33|6001.83|6001.33|6001.08|6000.58|316
1731518950000|2024-11-13 17:29:10|6002.08|6001.58|6001.95|6001.45|6002.33|6001.83|6001.83|6001.33|151
1731518960000|2024-11-13 17:29:20|6002.08|6001.58|6001.83|6001.33|6002.08|6001.58|6001.83|6001.33|139
1731518970000|2024-11-13 17:29:30|6002.08|6001.58|6002.33|6001.83|6002.33|6001.83|6001.33|6000.83|343
1731518980000|2024-11-13 17:29:40|6002.58|6002.08|6002.33|6001.83|6002.58|6002.08|6002.33|6001.83|128
1731518990000|2024-11-13 17:29:50|6002.08|6001.58|6002.33|6001.83|6002.58|6002.08|6002.08|6001.58|170
1731519000000|2024-11-13 17:30:00|6002.58|6002.08|6001.83|6001.33|6002.58|6002.08|6001.58|6001.08|456
1731519010000|2024-11-13 17:30:10|6001.7|6001.2|6001.58|6001.08|6001.83|6001.33|6001.33|6000.83|393
1731519020000|2024-11-13 17:30:20|6001.45|6000.95|6001.08|6000.58|6001.45|6000.95|6001.08|6000.58|132
1731519030000|2024-11-13 17:30:30|6001.33|6000.83|6001.33|6000.83|6001.33|6000.83|6000.83|6000.33|328
1731519040000|2024-11-13 17:30:40|6001.2|6000.7|6002.08|6001.58|6002.08|6001.58|6001.2|6000.7|217
1731519050000|2024-11-13 17:30:50|6002.33|6001.83|6001.33|6000.83|6002.33|6001.83|6001.33|6000.83|139
1731519060000|2024-11-13 17:31:00|6001.08|6000.58|6001.33|6000.83|6001.33|6000.83|6001.08|6000.58|246
1731519070000|2024-11-13 17:31:10|6001.45|6000.95|6001.33|6000.83|6001.83|6001.33|6001.08|6000.58|247
1731519080000|2024-11-13 17:31:20|6001.08|6000.58|6001.08|6000.58|6001.33|6000.83|6000.83|6000.33|201
1731519090000|2024-11-13 17:31:30|6001.33|6000.83|6001.83|6001.33|6001.83|6001.33|6001.33|6000.83|152
1731519100000|2024-11-13 17:31:40|6001.58|6001.08|6002.33|6001.83|6002.58|6002.08|6001.58|6001.08|245
1731519110000|2024-11-13 17:31:50|6002.58|6002.08|6002.83|6002.33|6002.95|6002.45|6002.58|6002.08|374
1731519120000|2024-11-13 17:32:00|6002.95|6002.45|6002.08|6001.58|6003.08|6002.58|6002.08|6001.58|391
1731519130000|2024-11-13 17:32:10|6001.83|6001.33|6002.33|6001.83|6002.58|6002.08|6001.58|6001.08|408
1731519140000|2024-11-13 17:32:20|6001.83|6001.33|6002.7|6002.2|6002.83|6002.33|6001.83|6001.33|216
1731519150000|2024-11-13 17:32:30|6002.58|6002.08|6002.08|6001.58|6002.58|6002.08|6002.08|6001.58|147
1731519160000|2024-11-13 17:32:40|6002.2|6001.7|6002.33|6001.83|6002.33|6001.83|6001.95|6001.45|116
1731519170000|2024-11-13 17:32:50|6002.2|6001.7|6002.08|6001.58|6002.33|6001.83|6002.08|6001.58|260
1731519180000|2024-11-13 17:33:00|6002.33|6001.83|6002.58|6002.08|6002.83|6002.33|6002.08|6001.58|185
1731519190000|2024-11-13 17:33:10|6002.45|6001.95|6002.58|6002.08|6002.58|6002.08|6002.08|6001.58|104
1731519200000|2024-11-13 17:33:20|6002.83|6002.33|6002.83|6002.33|6003.58|6003.08|6002.83|6002.33|270
1731519210000|2024-11-13 17:33:30|6002.58|6002.08|6002.83|6002.33|6002.83|6002.33|6002.58|6002.08|110
1731519220000|2024-11-13 17:33:40|6002.95|6002.45|6003.33|6002.83|6003.58|6003.08|6002.95|6002.45|135
1731519230000|2024-11-13 17:33:50|6003.45|6002.95|6003.45|6002.95|6003.83|6003.33|6003.33|6002.83|171
1731519240000|2024-11-13 17:34:00|6003.33|6002.83|6002.33|6001.83|6003.33|6002.83|6002.33|6001.83|218
1731519250000|2024-11-13 17:34:10|6002.58|6002.08|6002.33|6001.83|6002.95|6002.45|6002.33|6001.83|180
1731519260000|2024-11-13 17:34:20|6002.08|6001.58|6002.33|6001.83|6002.33|6001.83|6001.58|6001.08|239
1731519270000|2024-11-13 17:34:30|6002.08|6001.58|6002.08|6001.58|6002.33|6001.83|6002.08|6001.58|150
1731519280000|2024-11-13 17:34:40|6001.83|6001.33|6001.83|6001.33|6002.33|6001.83|6001.83|6001.33|143
1731519290000|2024-11-13 17:34:50|6001.58|6001.08|6001.83|6001.33|6001.83|6001.33|6001.58|6001.08|128
1731519300000|2024-11-13 17:35:00|6002.08|6001.58|6002.08|6001.58|6002.33|6001.83|6001.83|6001.33|165
1731519310000|2024-11-13 17:35:10|6001.95|6001.45|6002.08|6001.58|6002.33|6001.83|6001.58|6001.08|211
1731519320000|2024-11-13 17:35:20|6002.33|6001.83|6002.08|6001.58|6002.58|6002.08|6002.08|6001.58|267
1731519330000|2024-11-13 17:35:30|6001.83|6001.33|6002.33|6001.83|6002.33|6001.83|6001.83|6001.33|141
1731519340000|2024-11-13 17:35:40|6002.45|6001.95|6002.58|6002.08|6002.83|6002.33|6002.33|6001.83|141
1731519350000|2024-11-13 17:35:50|6002.7|6002.2|6003.08|6002.58|6003.08|6002.58|6002.58|6002.08|199
1731519360000|2024-11-13 17:36:00|6003.33|6002.83|6003.58|6003.08|6003.58|6003.08|6003.33|6002.83|258
1731519370000|2024-11-13 17:36:10|6003.83|6003.33|6004.33|6003.83|6004.33|6003.83|6003.7|6003.2|339
1731519380000|2024-11-13 17:36:20|6004.58|6004.08|6004.08|6003.58|6004.83|6004.33|6004.08|6003.58|334
1731519390000|2024-11-13 17:36:30|6003.83|6003.33|6003.45|6002.95|6004.08|6003.58|6003.45|6002.95|217
1731519400000|2024-11-13 17:36:40|6003.33|6002.83|6003.58|6003.08|6003.58|6003.08|6003.08|6002.58|230
1731519410000|2024-11-13 17:36:50|6003.7|6003.2|6003.83|6003.33|6004.08|6003.58|6003.7|6003.2|141
1731519420000|2024-11-13 17:37:00|6004.08|6003.58|6004.08|6003.58|6004.33|6003.83|6003.83|6003.33|219
1731519430000|2024-11-13 17:37:10|6003.83|6003.33|6003.83|6003.33|6004.2|6003.7|6003.83|6003.33|125
1731519440000|2024-11-13 17:37:20|6003.58|6003.08|6003.95|6003.45|6004.08|6003.58|6003.58|6003.08|143
1731519450000|2024-11-13 17:37:30|6003.83|6003.33|6003.83|6003.33|6004.08|6003.58|6003.58|6003.08|109
1731519460000|2024-11-13 17:37:40|6003.58|6003.08|6003.08|6002.58|6003.58|6003.08|6003.08|6002.58|211
1731519470000|2024-11-13 17:37:50|6002.95|6002.45|6003.08|6002.58|6003.33|6002.83|6002.95|6002.45|144
1731519480000|2024-11-13 17:38:00|6002.83|6002.33|6003.33|6002.83|6003.58|6003.08|6002.83|6002.33|444
1731519490000|2024-11-13 17:38:10|6003.08|6002.58|6003.2|6002.7|6003.33|6002.83|6002.83|6002.33|213
1731519500000|2024-11-13 17:38:20|6003.08|6002.58|6002.83|6002.33|6003.33|6002.83|6002.83|6002.33|138
1731519510000|2024-11-13 17:38:30|6002.95|6002.45|6003.58|6003.08|6003.58|6003.08|6002.83|6002.33|192
1731519520000|2024-11-13 17:38:40|6003.7|6003.2|6004.33|6003.83|6004.33|6003.83|6003.7|6003.2|289
1731519530000|2024-11-13 17:38:50|6004.58|6004.08|6004.83|6004.33|6004.83|6004.33|6004.58|6004.08|225
1731519540000|2024-11-13 17:39:00|6004.58|6004.08|6004.33|6003.83|6004.83|6004.33|6004.08|6003.58|420
1731519550000|2024-11-13 17:39:10|6004.58|6004.08|6004.08|6003.58|6004.58|6004.08|6004.08|6003.58|142
1731519560000|2024-11-13 17:39:20|6003.83|6003.33|6004.33|6003.83|6004.33|6003.83|6003.7|6003.2|278
1731519570000|2024-11-13 17:39:30|6004.08|6003.58|6004.83|6004.33|6004.83|6004.33|6004.08|6003.58|103
1731519580000|2024-11-13 17:39:40|6004.58|6004.08|6004.58|6004.08|6004.7|6004.2|6004.58|6004.08|180
1731519590000|2024-11-13 17:39:50|6004.83|6004.33|6004.33|6003.83|6004.83|6004.33|6004.33|6003.83|124
1731519600000|2024-11-13 17:40:00|6004.58|6004.08|6004.58|6004.08|6005.08|6004.58|6004.45|6003.95|324
1731519610000|2024-11-13 17:40:10|6004.83|6004.33|6005.08|6004.58|6005.33|6004.83|6004.83|6004.33|254
1731519620000|2024-11-13 17:40:20|6004.83|6004.33|6004.33|6003.83|6004.83|6004.33|6004.33|6003.83|217
1731519630000|2024-11-13 17:40:30|6004.2|6003.7|6003.83|6003.33|6004.33|6003.83|6003.83|6003.33|242
1731519640000|2024-11-13 17:40:40|6004.08|6003.58|6005.08|6004.58|6005.08|6004.58|6004.08|6003.58|278
1731519650000|2024-11-13 17:40:50|6004.95|6004.45|6005.08|6004.58|6005.08|6004.58|6004.58|6004.08|301
1731519660000|2024-11-13 17:41:00|6005.33|6004.83|6005.33|6004.83|6006.08|6005.58|6005.08|6004.58|779
1731519670000|2024-11-13 17:41:10|6005.2|6004.7|6004.58|6004.08|6005.33|6004.83|6004.58|6004.08|282
1731519680000|2024-11-13 17:41:20|6004.7|6004.2|6004.83|6004.33|6004.83|6004.33|6004.58|6004.08|163
1731519690000|2024-11-13 17:41:30|6005.08|6004.58|6004.58|6004.08|6005.08|6004.58|6004.58|6004.08|111
1731519700000|2024-11-13 17:41:40|6004.83|6004.33|6004.58|6004.08|6004.83|6004.33|6004.33|6003.83|297
1731519710000|2024-11-13 17:41:50|6004.33|6003.83|6003.83|6003.33|6004.33|6003.83|6003.58|6003.08|212
1731519720000|2024-11-13 17:42:00|6004.08|6003.58|6003.08|6002.58|6004.08|6003.58|6003.08|6002.58|440
1731519730000|2024-11-13 17:42:10|6002.83|6002.33|6002.33|6001.83|6002.83|6002.33|6002.33|6001.83|331
1731519740000|2024-11-13 17:42:20|6002.58|6002.08|6002.33|6001.83|6002.83|6002.33|6002.08|6001.58|421
1731519750000|2024-11-13 17:42:30|6002.08|6001.58|6002.2|6001.7|6002.33|6001.83|6002.08|6001.58|265
1731519760000|2024-11-13 17:42:40|6002.33|6001.83|6002.58|6002.08|6002.58|6002.08|6002.33|6001.83|225
1731519770000|2024-11-13 17:42:50|6002.83|6002.33|6002.83|6002.33|6002.83|6002.33|6002.58|6002.08|288
1731519780000|2024-11-13 17:43:00|6002.58|6002.08|6002.58|6002.08|6002.83|6002.33|6002.08|6001.58|265
1731519790000|2024-11-13 17:43:10|6002.83|6002.33|6002.58|6002.08|6002.83|6002.33|6002.58|6002.08|133
1731519800000|2024-11-13 17:43:20|6002.83|6002.33|6002.58|6002.08|6002.83|6002.33|6002.58|6002.08|166
1731519810000|2024-11-13 17:43:30|6002.33|6001.83|6002.83|6002.33|6002.83|6002.33|6002.33|6001.83|126
1731519820000|2024-11-13 17:43:40|6003.08|6002.58|6003.58|6003.08|6003.7|6003.2|6003.08|6002.58|169
1731519830000|2024-11-13 17:43:50|6003.33|6002.83|6002.83|6002.33|6003.33|6002.83|6002.83|6002.33|168
1731519840000|2024-11-13 17:44:00|6002.95|6002.45|6002.58|6002.08|6003.08|6002.58|6002.58|6002.08|266
1731519850000|2024-11-13 17:44:10|6002.83|6002.33|6001.83|6001.33|6002.83|6002.33|6001.58|6001.08|275
1731519860000|2024-11-13 17:44:20|6001.08|6000.58|6001.83|6001.33|6002.08|6001.58|6001.08|6000.58|527
1731519870000|2024-11-13 17:44:30|6002.08|6001.58|6002.08|6001.58|6002.08|6001.58|6001.83|6001.33|197
1731519880000|2024-11-13 17:44:40|6001.95|6001.45|6001.33|6000.83|6002.08|6001.58|6001.33|6000.83|117
1731519890000|2024-11-13 17:44:50|6001.2|6000.7|6001.33|6000.83|6001.33|6000.83|6001.08|6000.58|155
1731519900000|2024-11-13 17:45:00|6001.58|6001.08|6001.58|6001.08|6001.83|6001.33|6001.33|6000.83|269
1731519910000|2024-11-13 17:45:10|6001.45|6000.95|6002.58|6002.08|6002.58|6002.08|6001.45|6000.95|224
1731519920000|2024-11-13 17:45:20|6002.33|6001.83|6002.33|6001.83|6002.58|6002.08|6002.33|6001.83|212
1731519930000|2024-11-13 17:45:30|6002.45|6001.95|6002.33|6001.83|6002.83|6002.33|6002.33|6001.83|202
1731519940000|2024-11-13 17:45:40|6002.58|6002.08|6002.33|6001.83|6002.58|6002.08|6002.08|6001.58|222
1731519950000|2024-11-13 17:45:50|6002.08|6001.58|6002.33|6001.83|6002.33|6001.83|6002.08|6001.58|74
1731519960000|2024-11-13 17:46:00|6002.45|6001.95|6003.33|6002.83|6003.33|6002.83|6002.33|6001.83|412
1731519970000|2024-11-13 17:46:10|6003.45|6002.95|6004.83|6004.33|6005.08|6004.58|6003.33|6002.83|1109
1731519980000|2024-11-13 17:46:20|6004.95|6004.45|6005.08|6004.58|6005.33|6004.83|6004.83|6004.33|205
1731519990000|2024-11-13 17:46:30|6005.2|6004.7|6005.83|6005.33|6005.83|6005.33|6005.08|6004.58|392
1731520000000|2024-11-13 17:46:40|6005.58|6005.08|6005.83|6005.33|6006.33|6005.83|6005.58|6005.08|439
1731520010000|2024-11-13 17:46:50|6006.08|6005.58|6005.08|6004.58|6006.33|6005.83|6005.08|6004.58|265
1731520020000|2024-11-13 17:47:00|6004.83|6004.33|6004.83|6004.33|6005.08|6004.58|6004.83|6004.33|328
1731520030000|2024-11-13 17:47:10|6005.08|6004.58|6004.83|6004.33|6005.08|6004.58|6004.83|6004.33|201
1731520040000|2024-11-13 17:47:20|6004.95|6004.45|6005.58|6005.08|6005.83|6005.33|6004.83|6004.33|315
1731520050000|2024-11-13 17:47:30|6005.7|6005.2|6006.08|6005.58|6006.2|6005.7|6005.58|6005.08|225
1731520060000|2024-11-13 17:47:40|6006.33|6005.83|6006.08|6005.58|6006.33|6005.83|6006.08|6005.58|262
1731520070000|2024-11-13 17:47:50|6006.2|6005.7|6006.08|6005.58|6006.2|6005.7|6005.83|6005.33|254
1731520080000|2024-11-13 17:48:00|6006.33|6005.83|6006.58|6006.08|6006.83|6006.33|6006.33|6005.83|659
1731520090000|2024-11-13 17:48:10|6006.33|6005.83|6006.58|6006.08|6006.58|6006.08|6006.33|6005.83|339
1731520100000|2024-11-13 17:48:20|6006.33|6005.83|6006.33|6005.83|6006.58|6006.08|6006.33|6005.83|233
1731520110000|2024-11-13 17:48:30|6006.08|6005.58|6006.58|6006.08|6006.83|6006.33|6006.08|6005.58|516
1731520120000|2024-11-13 17:48:40|6006.7|6006.2|6007.08|6006.58|6007.33|6006.83|6006.7|6006.2|296
1731520130000|2024-11-13 17:48:50|6006.83|6006.33|6006.58|6006.08|6007.33|6006.83|6006.33|6005.83|837
1731520140000|2024-11-13 17:49:00|6006.33|6005.83|6006.33|6005.83|6006.58|6006.08|6006.33|6005.83|402
1731520150000|2024-11-13 17:49:10|6006.2|6005.7|6005.58|6005.08|6006.2|6005.7|6005.33|6004.83|485
1731520160000|2024-11-13 17:49:20|6005.83|6005.33|6005.83|6005.33|6006.08|6005.58|6005.58|6005.08|311
1731520170000|2024-11-13 17:49:30|6005.58|6005.08|6006.08|6005.58|6006.08|6005.58|6005.58|6005.08|121
1731520180000|2024-11-13 17:49:40|6006.33|6005.83|6005.33|6004.83|6006.33|6005.83|6005.33|6004.83|516
1731520190000|2024-11-13 17:49:50|6005.45|6004.95|6006.08|6005.58|6006.08|6005.58|6005.45|6004.95|277
1731520200000|2024-11-13 17:50:00|6006.33|6005.83|6006.08|6005.58|6006.33|6005.83|6006.08|6005.58|306
1731520210000|2024-11-13 17:50:10|6005.95|6005.45|6006.58|6006.08|6006.58|6006.08|6005.83|6005.33|395
1731520220000|2024-11-13 17:50:20|6006.45|6005.95|6007.08|6006.58|6007.08|6006.58|6006.33|6005.83|251
1731520230000|2024-11-13 17:50:30|6006.95|6006.45|6006.33|6005.83|6006.95|6006.45|6006.33|6005.83|250
1731520240000|2024-11-13 17:50:40|6006.45|6005.95|6006.58|6006.08|6006.7|6006.2|6006.33|6005.83|203
1731520250000|2024-11-13 17:50:50|6006.83|6006.33|6006.58|6006.08|6006.83|6006.33|6006.58|6006.08|209
1731520260000|2024-11-13 17:51:00|6006.7|6006.2|6006.58|6006.08|6006.7|6006.2|6006.33|6005.83|311
1731520270000|2024-11-13 17:51:10|6006.33|6005.83|6006.33|6005.83|6006.83|6006.33|6006.33|6005.83|288
1731520280000|2024-11-13 17:51:20|6006.08|6005.58|6006.58|6006.08|6006.83|6006.33|6005.83|6005.33|379
1731520290000|2024-11-13 17:51:30|6006.33|6005.83|6006.33|6005.83|6006.45|6005.95|6006.33|6005.83|80
1731520300000|2024-11-13 17:51:40|6006.45|6005.95|6006.33|6005.83|6006.58|6006.08|6006.33|6005.83|112
1731520310000|2024-11-13 17:51:50|6005.83|6005.33|6005.58|6005.08|6005.83|6005.33|6005.33|6004.83|221
1731520320000|2024-11-13 17:52:00|6005.45|6004.95|6005.83|6005.33|6005.83|6005.33|6005.45|6004.95|172
1731520330000|2024-11-13 17:52:10|6005.7|6005.2|6005.83|6005.33|6005.95|6005.45|6005.58|6005.08|148
1731520340000|2024-11-13 17:52:20|6006.08|6005.58|6006.33|6005.83|6006.33|6005.83|6006.08|6005.58|179
1731520350000|2024-11-13 17:52:30|6006.2|6005.7|6006.58|6006.08|6006.58|6006.08|6006.08|6005.58|191
1731520360000|2024-11-13 17:52:40|6006.83|6006.33|6006.33|6005.83|6006.83|6006.33|6006.33|6005.83|235
1731520370000|2024-11-13 17:52:50|6006.2|6005.7|6006.08|6005.58|6006.33|6005.83|6006.08|6005.58|117
1731520380000|2024-11-13 17:53:00|6006.2|6005.7|6006.08|6005.58|6006.2|6005.7|6005.83|6005.33|258
1731520390000|2024-11-13 17:53:10|6005.95|6005.45|6005.83|6005.33|6006.08|6005.58|6005.58|6005.08|270
1731520400000|2024-11-13 17:53:20|6006.08|6005.58|6006.33|6005.83|6006.33|6005.83|6006.08|6005.58|228
1731520410000|2024-11-13 17:53:30|6006.45|6005.95|6006.58|6006.08|6006.58|6006.08|6006.45|6005.95|98
1731520420000|2024-11-13 17:53:40|||||||||198
1731520430000|2024-11-13 17:53:50|6006.45|6005.95|6006.58|6006.08|6006.58|6006.08|6006.45|6005.95|114
1731520440000|2024-11-13 17:54:00|6006.83|6006.33|6006.58|6006.08|6006.83|6006.33|6006.58|6006.08|180
1731520450000|2024-11-13 17:54:10|6006.7|6006.2|6006.83|6006.33|6006.83|6006.33|6006.58|6006.08|197
1731520460000|2024-11-13 17:54:20|6006.58|6006.08|6006.58|6006.08|6006.83|6006.33|6006.45|6005.95|240
1731520470000|2024-11-13 17:54:30|6006.83|6006.33|6006.58|6006.08|6006.83|6006.33|6006.33|6005.83|316
1731520480000|2024-11-13 17:54:40|6006.7|6006.2|6006.83|6006.33|6007.08|6006.58|6006.58|6006.08|289
1731520490000|2024-11-13 17:54:50|6007.08|6006.58|6007.08|6006.58|6007.33|6006.83|6007.08|6006.58|369
1731520500000|2024-11-13 17:55:00|6007.2|6006.7|6006.83|6006.33|6007.2|6006.7|6006.83|6006.33|378
1731520510000|2024-11-13 17:55:10|6007.08|6006.58|6007.08|6006.58|6007.08|6006.58|6007.08|6006.58|156
1731520520000|2024-11-13 17:55:20|6006.83|6006.33|6006.83|6006.33|6006.95|6006.45|6006.83|6006.33|167
1731520530000|2024-11-13 17:55:30|6006.58|6006.08|6006.83|6006.33|6006.83|6006.33|6006.58|6006.08|229
1731520540000|2024-11-13 17:55:40|6006.58|6006.08|6006.83|6006.33|6006.95|6006.45|6006.58|6006.08|243
1731520550000|2024-11-13 17:55:50|6006.58|6006.08|6006.58|6006.08|6006.83|6006.33|6006.58|6006.08|136
1731520560000|2024-11-13 17:56:00|6006.33|6005.83|6007.08|6006.58|6007.08|6006.58|6006.33|6005.83|192
1731520570000|2024-11-13 17:56:10|6007.2|6006.7|6006.58|6006.08|6007.2|6006.7|6006.58|6006.08|295
1731520580000|2024-11-13 17:56:20|6006.33|6005.83|6006.83|6006.33|6006.83|6006.33|6006.33|6005.83|196
1731520590000|2024-11-13 17:56:30|||||||||123
1731520600000|2024-11-13 17:56:40|6007.08|6006.58|6006.83|6006.33|6007.08|6006.58|6006.83|6006.33|76
1731520610000|2024-11-13 17:56:50|6006.58|6006.08|6006.83|6006.33|6006.83|6006.33|6006.58|6006.08|120
1731520620000|2024-11-13 17:57:00|6007.08|6006.58|6007.08|6006.58|6007.08|6006.58|6006.83|6006.33|301
1731520630000|2024-11-13 17:57:10|6006.95|6006.45|6007.08|6006.58|6007.08|6006.58|6006.83|6006.33|135
1731520640000|2024-11-13 17:57:20|6006.83|6006.33|6006.83|6006.33|6007.08|6006.58|6006.58|6006.08|228
1731520650000|2024-11-13 17:57:30|6006.58|6006.08|6006.83|6006.33|6007.08|6006.58|6006.33|6005.83|302
1731520660000|2024-11-13 17:57:40|6006.7|6006.2|6006.83|6006.33|6006.95|6006.45|6006.58|6006.08|167
1731520670000|2024-11-13 17:57:50|6006.58|6006.08|6007.08|6006.58|6007.08|6006.58|6006.58|6006.08|112
1731520680000|2024-11-13 17:58:00|6007.2|6006.7|6007.58|6007.08|6007.58|6007.08|6007.2|6006.7|147
1731520690000|2024-11-13 17:58:10|6007.7|6007.2|6007.83|6007.33|6007.83|6007.33|6007.7|6007.2|165
1731520700000|2024-11-13 17:58:20|6008.33|6007.83|6008.58|6008.08|6008.83|6008.33|6008.33|6007.83|925
1731520710000|2024-11-13 17:58:30|6008.83|6008.33|6009.08|6008.58|6009.33|6008.83|6008.58|6008.08|405
1731520720000|2024-11-13 17:58:40|6009.33|6008.83|6009.33|6008.83|6009.33|6008.83|6008.83|6008.33|433
1731520730000|2024-11-13 17:58:50|6009.08|6008.58|6009.08|6008.58|6009.33|6008.83|6009.08|6008.58|321
1731520740000|2024-11-13 17:59:00|6009.33|6008.83|6009.33|6008.83|6009.33|6008.83|6008.83|6008.33|363
1731520750000|2024-11-13 17:59:10|6009.2|6008.7|6009.08|6008.58|6009.2|6008.7|6009.08|6008.58|330
1731520760000|2024-11-13 17:59:20|6008.95|6008.45|6009.58|6009.08|6009.58|6009.08|6008.83|6008.33|385
1731520770000|2024-11-13 17:59:30|6009.33|6008.83|6009.33|6008.83|6009.58|6009.08|6009.33|6008.83|357
1731520780000|2024-11-13 17:59:40|6009.58|6009.08|6008.58|6008.08|6009.58|6009.08|6008.58|6008.08|420
1731520790000|2024-11-13 17:59:50|6008.33|6007.83|6009.08|6008.58|6009.08|6008.58|6008.33|6007.83|197
1731520800000|2024-11-13 18:00:00|6009.33|6008.83|6009.33|6008.83|6009.33|6008.83|6009.08|6008.58|538
1731520810000|2024-11-13 18:00:10|6009.2|6008.7|6009.83|6009.33|6009.83|6009.33|6009.2|6008.7|531
1731520820000|2024-11-13 18:00:20|6009.58|6009.08|6009.33|6008.83|6009.83|6009.33|6009.33|6008.83|293
1731520830000|2024-11-13 18:00:30|6009.45|6008.95|6009.33|6008.83|6009.45|6008.95|6009.08|6008.58|184
1731520840000|2024-11-13 18:00:40|6009.45|6008.95|6008.58|6008.08|6009.58|6009.08|6008.58|6008.08|341
1731520850000|2024-11-13 18:00:50|6008.45|6007.95|6008.33|6007.83|6008.58|6008.08|6008.33|6007.83|279
1731520860000|2024-11-13 18:01:00|6008.58|6008.08|6009.08|6008.58|6009.08|6008.58|6008.08|6007.58|465
1731520870000|2024-11-13 18:01:10|6008.83|6008.33|6008.83|6008.33|6009.08|6008.58|6008.83|6008.33|182
1731520880000|2024-11-13 18:01:20|6009.08|6008.58|6009.33|6008.83|6009.33|6008.83|6008.83|6008.33|238
1731520890000|2024-11-13 18:01:30|6009.58|6009.08|6009.33|6008.83|6009.58|6009.08|6009.33|6008.83|290
1731520900000|2024-11-13 18:01:40|6009.45|6008.95|6009.58|6009.08|6009.58|6009.08|6009.33|6008.83|74
1731520910000|2024-11-13 18:01:50|6009.33|6008.83|6009.58|6009.08|6009.58|6009.08|6009.33|6008.83|98
1731520920000|2024-11-13 18:02:00|6009.33|6008.83|6009.58|6009.08|6009.58|6009.08|6009.33|6008.83|213
1731520930000|2024-11-13 18:02:10|6009.33|6008.83|6009.83|6009.33|6009.83|6009.33|6009.33|6008.83|143
1731520940000|2024-11-13 18:02:20|6009.58|6009.08|6009.08|6008.58|6009.7|6009.2|6008.83|6008.33|341
1731520950000|2024-11-13 18:02:30|6009.33|6008.83|6008.83|6008.33|6009.33|6008.83|6008.83|6008.33|174
1731520960000|2024-11-13 18:02:40|6009.08|6008.58|6008.83|6008.33|6009.08|6008.58|6008.58|6008.08|183
1731520970000|2024-11-13 18:02:50|6008.95|6008.45|6009.33|6008.83|6009.58|6009.08|6008.83|6008.33|276
1731520980000|2024-11-13 18:03:00|6009.58|6009.08|6009.58|6009.08|6009.83|6009.33|6009.58|6009.08|870
1731520990000|2024-11-13 18:03:10|6009.83|6009.33|6009.58|6009.08|6009.83|6009.33|6009.58|6009.08|301
1731521000000|2024-11-13 18:03:20|||||||||60
1731521010000|2024-11-13 18:03:30|6009.45|6008.95|6009.33|6008.83|6009.45|6008.95|6008.83|6008.33|279
1731521020000|2024-11-13 18:03:40|6009.08|6008.58|6009.08|6008.58|6009.08|6008.58|6008.95|6008.45|83
1731521030000|2024-11-13 18:03:50|6008.83|6008.33|6009.58|6009.08|6009.58|6009.08|6008.83|6008.33|358
1731521040000|2024-11-13 18:04:00|6009.33|6008.83|6009.33|6008.83|6009.58|6009.08|6009.33|6008.83|194
1731521050000|2024-11-13 18:04:10|6009.58|6009.08|6009.08|6008.58|6009.58|6009.08|6009.08|6008.58|215
1731521060000|2024-11-13 18:04:20|6009.33|6008.83|6009.33|6008.83|6009.45|6008.95|6009.08|6008.58|153
1731521070000|2024-11-13 18:04:30|6009.45|6008.95|6009.33|6008.83|6009.58|6009.08|6009.33|6008.83|159
1731521080000|2024-11-13 18:04:40|6009.45|6008.95|6009.33|6008.83|6009.58|6009.08|6009.33|6008.83|119
1731521090000|2024-11-13 18:04:50|6009.2|6008.7|6009.33|6008.83|6009.33|6008.83|6009.2|6008.7|103
1731521100000|2024-11-13 18:05:00|6009.08|6008.58|6008.33|6007.83|6009.08|6008.58|6008.33|6007.83|366
1731521110000|2024-11-13 18:05:10|6008.45|6007.95|6008.58|6008.08|6008.58|6008.08|6008.33|6007.83|236
1731521120000|2024-11-13 18:05:20|6008.45|6007.95|6008.33|6007.83|6008.58|6008.08|6008.08|6007.58|210
1731521130000|2024-11-13 18:05:30|6008.08|6007.58|6008.08|6007.58|6008.33|6007.83|6008.08|6007.58|203
1731521140000|2024-11-13 18:05:40|6007.83|6007.33|6007.08|6006.58|6007.83|6007.33|6007.08|6006.58|491
1731521150000|2024-11-13 18:05:50|6007.33|6006.83|6007.33|6006.83|6007.83|6007.33|6006.58|6006.08|1152
1731521160000|2024-11-13 18:06:00|6007.58|6007.08|6007.08|6006.58|6007.58|6007.08|6006.58|6006.08|578
1731521170000|2024-11-13 18:06:10|6006.83|6006.33|6006.08|6005.58|6007.2|6006.7|6005.33|6004.83|1183
1731521180000|2024-11-13 18:06:20|6005.83|6005.33|6006.33|6005.83|6006.33|6005.83|6005.83|6005.33|395
1731521190000|2024-11-13 18:06:30|6006.58|6006.08|6007.58|6007.08|6007.58|6007.08|6006.58|6006.08|589
1731521200000|2024-11-13 18:06:40|6007.83|6007.33|6008.08|6007.58|6008.08|6007.58|6007.58|6007.08|494
1731521210000|2024-11-13 18:06:50|6007.83|6007.33|6007.83|6007.33|6007.95|6007.45|6007.58|6007.08|200
1731521220000|2024-11-13 18:07:00|6007.7|6007.2|6007.58|6007.08|6007.83|6007.33|6007.58|6007.08|217
1731521230000|2024-11-13 18:07:10|6007.7|6007.2|6007.58|6007.08|6007.83|6007.33|6007.58|6007.08|136
1731521240000|2024-11-13 18:07:20|6007.45|6006.95|6007.33|6006.83|6007.58|6007.08|6007.08|6006.58|146
1731521250000|2024-11-13 18:07:30|6007.2|6006.7|6007.08|6006.58|6007.33|6006.83|6006.83|6006.33|177
1731521260000|2024-11-13 18:07:40|6006.83|6006.33|6006.58|6006.08|6006.83|6006.33|6006.58|6006.08|240
1731521270000|2024-11-13 18:07:50|6006.83|6006.33|6006.58|6006.08|6006.83|6006.33|6006.58|6006.08|274
1731521280000|2024-11-13 18:08:00|6006.83|6006.33|6006.58|6006.08|6006.83|6006.33|6006.58|6006.08|116
1731521290000|2024-11-13 18:08:10|6006.7|6006.2|6006.2|6005.7|6006.7|6006.2|6006.08|6005.58|186
1731521300000|2024-11-13 18:08:20|6006.08|6005.58|6005.58|6005.08|6006.33|6005.83|6005.58|6005.08|367
1731521310000|2024-11-13 18:08:30|6005.45|6004.95|6005.33|6004.83|6005.45|6004.95|6004.83|6004.33|730
1731521320000|2024-11-13 18:08:40|6005.58|6005.08|6005.83|6005.33|6005.83|6005.33|6005.45|6004.95|468
1731521330000|2024-11-13 18:08:50|6005.7|6005.2|6005.58|6005.08|6005.83|6005.33|6005.58|6005.08|59
1731521340000|2024-11-13 18:09:00|6005.83|6005.33|6005.58|6005.08|6005.83|6005.33|6005.58|6005.08|156
1731521350000|2024-11-13 18:09:10|6005.7|6005.2|6005.33|6004.83|6005.7|6005.2|6005.33|6004.83|287
1731521360000|2024-11-13 18:09:20|6005.58|6005.08|6005.2|6004.7|6005.58|6005.08|6005.08|6004.58|258
1731521370000|2024-11-13 18:09:30|6005.33|6004.83|6006.08|6005.58|6006.08|6005.58|6005.33|6004.83|519
1731521380000|2024-11-13 18:09:40|6005.95|6005.45|6006.2|6005.7|6006.2|6005.7|6005.95|6005.45|163
1731521390000|2024-11-13 18:09:50|6006.08|6005.58|6005.33|6004.83|6006.08|6005.58|6005.33|6004.83|259
1731521400000|2024-11-13 18:10:00|6005.2|6004.7|6005.08|6004.58|6005.58|6005.08|6004.83|6004.33|386
1731521410000|2024-11-13 18:10:10|6004.83|6004.33|6004.33|6003.83|6005.08|6004.58|6004.33|6003.83|334
1731521420000|2024-11-13 18:10:20|6004.58|6004.08|6004.83|6004.33|6005.08|6004.58|6004.58|6004.08|383
1731521430000|2024-11-13 18:10:30|6004.7|6004.2|6005.08|6004.58|6005.08|6004.58|6004.58|6004.08|422
1731521440000|2024-11-13 18:10:40|6004.83|6004.33|6006.33|6005.83|6006.33|6005.83|6004.83|6004.33|654
1731521450000|2024-11-13 18:10:50|6006.08|6005.58|6006.58|6006.08|6006.58|6006.08|6006.08|6005.58|299
1731521460000|2024-11-13 18:11:00|6006.33|6005.83|6005.83|6005.33|6006.33|6005.83|6005.58|6005.08|402
1731521470000|2024-11-13 18:11:10|6005.58|6005.08|6005.33|6004.83|6005.58|6005.08|6005.33|6004.83|189
1731521480000|2024-11-13 18:11:20|6005.08|6004.58|6004.83|6004.33|6005.08|6004.58|6004.58|6004.08|229
1731521490000|2024-11-13 18:11:30|6004.58|6004.08|6004.58|6004.08|6004.83|6004.33|6004.58|6004.08|248
1731521500000|2024-11-13 18:11:40|6004.33|6003.83|6003.33|6002.83|6004.33|6003.83|6003.33|6002.83|651
1731521510000|2024-11-13 18:11:50|6003.08|6002.58|6002.83|6002.33|6003.08|6002.58|6002.83|6002.33|549
1731521520000|2024-11-13 18:12:00|6002.58|6002.08|6002.33|6001.83|6003.2|6002.7|6002.33|6001.83|1171
1731521530000|2024-11-13 18:12:10|6002.08|6001.58|6002.08|6001.58|6002.08|6001.58|6001.58|6001.08|444
1731521540000|2024-11-13 18:12:20|6002.2|6001.7|6002.58|6002.08|6002.58|6002.08|6002.08|6001.58|400
1731521550000|2024-11-13 18:12:30|6002.83|6002.33|6003.58|6003.08|6003.83|6003.33|6002.83|6002.33|521
1731521560000|2024-11-13 18:12:40|6003.7|6003.2|6004.08|6003.58|6004.08|6003.58|6003.58|6003.08|144
1731521570000|2024-11-13 18:12:50|6003.95|6003.45|6003.58|6003.08|6004.08|6003.58|6003.58|6003.08|187
1731521580000|2024-11-13 18:13:00|6003.45|6002.95|6003.95|6003.45|6003.95|6003.45|6003.33|6002.83|164
1731521590000|2024-11-13 18:13:10|6004.08|6003.58|6004.83|6004.33|6004.83|6004.33|6004.08|6003.58|397
1731521600000|2024-11-13 18:13:20|6005.08|6004.58|6005.58|6005.08|6005.58|6005.08|6004.83|6004.33|494
1731521610000|2024-11-13 18:13:30|6005.33|6004.83|6006.08|6005.58|6006.08|6005.58|6005.33|6004.83|320
1731521620000|2024-11-13 18:13:40|6005.83|6005.33|6005.08|6004.58|6005.83|6005.33|6005.08|6004.58|294
1731521630000|2024-11-13 18:13:50|6004.83|6004.33|6004.58|6004.08|6005.08|6004.58|6004.58|6004.08|307
1731521640000|2024-11-13 18:14:00|6004.83|6004.33|6004.58|6004.08|6004.83|6004.33|6004.58|6004.08|256
1731521650000|2024-11-13 18:14:10|6004.33|6003.83|6004.33|6003.83|6004.58|6004.08|6004.2|6003.7|98
1731521660000|2024-11-13 18:14:20|6004.08|6003.58|6004.08|6003.58|6004.33|6003.83|6003.83|6003.33|244
1731521670000|2024-11-13 18:14:30|6003.95|6003.45|6003.58|6003.08|6004.08|6003.58|6003.58|6003.08|259
1731521680000|2024-11-13 18:14:40|6003.33|6002.83|6003.83|6003.33|6003.83|6003.33|6003.2|6002.7|204
1731521690000|2024-11-13 18:14:50|6003.58|6003.08|6003.83|6003.33|6003.83|6003.33|6003.58|6003.08|244
1731521700000|2024-11-13 18:15:00|6003.95|6003.45|6003.08|6002.58|6004.08|6003.58|6003.08|6002.58|292
1731521710000|2024-11-13 18:15:10|6003.33|6002.83|6003.33|6002.83|6003.58|6003.08|6003.08|6002.58|255
1731521720000|2024-11-13 18:15:20|6003.58|6003.08|6003.83|6003.33|6003.83|6003.33|6003.33|6002.83|189
1731521730000|2024-11-13 18:15:30|6004.08|6003.58|6004.58|6004.08|6004.58|6004.08|6004.08|6003.58|392
1731521740000|2024-11-13 18:15:40|6004.45|6003.95|6003.08|6002.58|6004.45|6003.95|6003.08|6002.58|249
1731521750000|2024-11-13 18:15:50|6002.95|6002.45|6003.33|6002.83|6003.58|6003.08|6002.95|6002.45|291
1731521760000|2024-11-13 18:16:00|6003.08|6002.58|6003.08|6002.58|6003.33|6002.83|6002.83|6002.33|242
1731521770000|2024-11-13 18:16:10|6002.83|6002.33|6002.58|6002.08|6003.08|6002.58|6002.33|6001.83|508
1731521780000|2024-11-13 18:16:20|6002.45|6001.95|6002.33|6001.83|6002.45|6001.95|6002.33|6001.83|236
1731521790000|2024-11-13 18:16:30|6002.2|6001.7|6001.83|6001.33|6002.2|6001.7|6001.83|6001.33|336
1731521800000|2024-11-13 18:16:40|6001.95|6001.45|6003.08|6002.58|6003.33|6002.83|6001.95|6001.45|454
1731521810000|2024-11-13 18:16:50|6003.33|6002.83|6003.33|6002.83|6003.33|6002.83|6003.08|6002.58|162
1731521820000|2024-11-13 18:17:00|6002.83|6002.33|6002.58|6002.08|6002.83|6002.33|6002.58|6002.08|279
1731521830000|2024-11-13 18:17:10|6002.33|6001.83|6003.2|6002.7|6003.33|6002.83|6002.33|6001.83|275
1731521840000|2024-11-13 18:17:20|6003.08|6002.58|6003.08|6002.58|6003.58|6003.08|6003.08|6002.58|205
1731521850000|2024-11-13 18:17:30|6002.83|6002.33|6002.58|6002.08|6002.83|6002.33|6002.58|6002.08|214
1731521860000|2024-11-13 18:17:40|6002.7|6002.2|6002.83|6002.33|6002.83|6002.33|6002.7|6002.2|140
1731521870000|2024-11-13 18:17:50|6002.58|6002.08|6002.58|6002.08|6002.58|6002.08|6002.58|6002.08|119
1731521880000|2024-11-13 18:18:00|6002.83|6002.33|6003.08|6002.58|6003.33|6002.83|6002.83|6002.33|197
1731521890000|2024-11-13 18:18:10|6002.83|6002.33|6002.33|6001.83|6002.83|6002.33|6002.33|6001.83|232
1731521900000|2024-11-13 18:18:20|6002.08|6001.58|6001.58|6001.08|6002.08|6001.58|6001.45|6000.95|244
1731521910000|2024-11-13 18:18:30|6001.83|6001.33|6001.83|6001.33|6002.08|6001.58|6001.83|6001.33|298
1731521920000|2024-11-13 18:18:40|6002.08|6001.58|6001.33|6000.83|6002.08|6001.58|6001.33|6000.83|160
1731521930000|2024-11-13 18:18:50|6001.2|6000.7|6002.08|6001.58|6002.33|6001.83|6001.2|6000.7|256
1731521940000|2024-11-13 18:19:00|6002.33|6001.83|6002.08|6001.58|6002.58|6002.08|6002.08|6001.58|306
1731521950000|2024-11-13 18:19:10|6002.33|6001.83|6002.33|6001.83|6002.33|6001.83|6002.2|6001.7|122
1731521960000|2024-11-13 18:19:20|6002.45|6001.95|6003.58|6003.08|6003.58|6003.08|6002.45|6001.95|211
1731521970000|2024-11-13 18:19:30|6003.83|6003.33|6003.58|6003.08|6003.83|6003.33|6003.33|6002.83|207
1731521980000|2024-11-13 18:19:40|6003.7|6003.2|6004.08|6003.58|6004.33|6003.83|6003.58|6003.08|392
1731521990000|2024-11-13 18:19:50|6003.95|6003.45|6004.08|6003.58|6004.08|6003.58|6003.58|6003.08|167
1731522000000|2024-11-13 18:20:00|6004.33|6003.83|6004.33|6003.83|6004.58|6004.08|6004.08|6003.58|337
1731522010000|2024-11-13 18:20:10|6003.83|6003.33|6004.83|6004.33|6004.83|6004.33|6003.83|6003.33|211
1731522020000|2024-11-13 18:20:20|6004.58|6004.08|6004.83|6004.33|6004.83|6004.33|6004.58|6004.08|311
1731522030000|2024-11-13 18:20:30|6004.7|6004.2|6004.08|6003.58|6004.95|6004.45|6004.08|6003.58|251
1731522040000|2024-11-13 18:20:40|6004.33|6003.83|6003.83|6003.33|6004.33|6003.83|6003.83|6003.33|108
1731522050000|2024-11-13 18:20:50|6003.58|6003.08|6003.58|6003.08|6003.58|6003.08|6003.33|6002.83|311
1731522060000|2024-11-13 18:21:00|6003.33|6002.83|6003.58|6003.08|6003.7|6003.2|6003.33|6002.83|225
1731522070000|2024-11-13 18:21:10|6003.7|6003.2|6003.08|6002.58|6003.83|6003.33|6003.08|6002.58|176
1731522080000|2024-11-13 18:21:20|6003.33|6002.83|6003.83|6003.33|6003.83|6003.33|6003.08|6002.58|335
1731522090000|2024-11-13 18:21:30|6003.7|6003.2|6003.83|6003.33|6003.83|6003.33|6003.7|6003.2|105
1731522100000|2024-11-13 18:21:40|6004.08|6003.58|6003.83|6003.33|6004.08|6003.58|6003.83|6003.33|154
1731522110000|2024-11-13 18:21:50|6003.7|6003.2|6003.83|6003.33|6004.08|6003.58|6003.58|6003.08|124
1731522120000|2024-11-13 18:22:00|6003.95|6003.45|6004.58|6004.08|6004.83|6004.33|6003.95|6003.45|258
1731522130000|2024-11-13 18:22:10|6004.83|6004.33|6004.83|6004.33|6004.83|6004.33|6004.33|6003.83|147
1731522140000|2024-11-13 18:22:20|6004.58|6004.08|6004.83|6004.33|6005.08|6004.58|6004.58|6004.08|314
1731522150000|2024-11-13 18:22:30|6005.08|6004.58|6005.08|6004.58|6005.08|6004.58|6004.83|6004.33|281
1731522160000|2024-11-13 18:22:40|6004.83|6004.33|6004.33|6003.83|6005.08|6004.58|6004.08|6003.58|238
1731522170000|2024-11-13 18:22:50|6004.45|6003.95|6004.08|6003.58|6004.58|6004.08|6004.08|6003.58|219
1731522180000|2024-11-13 18:23:00|6003.83|6003.33|6004.08|6003.58|6004.33|6003.83|6003.7|6003.2|226
1731522190000|2024-11-13 18:23:10|6003.83|6003.33|6004.08|6003.58|6004.33|6003.83|6003.83|6003.33|119
1731522200000|2024-11-13 18:23:20|6004.2|6003.7|6004.08|6003.58|6004.33|6003.83|6003.83|6003.33|103
1731522210000|2024-11-13 18:23:30|6004.2|6003.7|6004.83|6004.33|6004.83|6004.33|6004.2|6003.7|126
1731522220000|2024-11-13 18:23:40|6005.08|6004.58|6005.83|6005.33|6005.83|6005.33|6005.08|6004.58|216
1731522230000|2024-11-13 18:23:50|6006.08|6005.58|6006.08|6005.58|6006.08|6005.58|6006.08|6005.58|208
1731522240000|2024-11-13 18:24:00|6006.2|6005.7|6006.33|6005.83|6006.33|6005.83|6006.08|6005.58|431
1731522250000|2024-11-13 18:24:10|6006.2|6005.7|6005.83|6005.33|6006.2|6005.7|6005.83|6005.33|134
1731522260000|2024-11-13 18:24:20|6005.58|6005.08|6005.83|6005.33|6006.08|6005.58|6005.58|6005.08|170
1731522270000|2024-11-13 18:24:30|6006.08|6005.58|6005.83|6005.33|6006.08|6005.58|6005.83|6005.33|88
1731522280000|2024-11-13 18:24:40|6005.95|6005.45|6004.83|6004.33|6006.33|6005.83|6004.83|6004.33|530
1731522290000|2024-11-13 18:24:50|6004.7|6004.2|6004.83|6004.33|6004.95|6004.45|6004.58|6004.08|255
1731522300000|2024-11-13 18:25:00|6005.08|6004.58|6005.83|6005.33|6005.83|6005.33|6005.08|6004.58|410
1731522310000|2024-11-13 18:25:10|6005.58|6005.08|6005.08|6004.58|6005.58|6005.08|6005.08|6004.58|213
1731522320000|2024-11-13 18:25:20|6004.83|6004.33|6005.08|6004.58|6005.08|6004.58|6004.83|6004.33|189
1731522330000|2024-11-13 18:25:30|6005.2|6004.7|6005.2|6004.7|6005.2|6004.7|6005.2|6004.7|57
1731522340000|2024-11-13 18:25:40|6005.08|6004.58|6005.33|6004.83|6005.58|6005.08|6005.08|6004.58|126
1731522350000|2024-11-13 18:25:50|6005.45|6004.95|6005.33|6004.83|6005.58|6005.08|6005.33|6004.83|85
1731522360000|2024-11-13 18:26:00|6005.08|6004.58|6004.83|6004.33|6005.33|6004.83|6004.83|6004.33|214
1731522370000|2024-11-13 18:26:10|6005.33|6004.83|6005.33|6004.83|6005.33|6004.83|6005.2|6004.7|180
1731522380000|2024-11-13 18:26:20|6005.2|6004.7|6004.58|6004.08|6005.2|6004.7|6004.33|6003.83|399
1731522390000|2024-11-13 18:26:30|6004.33|6003.83|6004.08|6003.58|6004.33|6003.83|6004.08|6003.58|155
1731522400000|2024-11-13 18:26:40|6004.33|6003.83|6004.08|6003.58|6004.33|6003.83|6004.08|6003.58|287
1731522410000|2024-11-13 18:26:50|6003.95|6003.45|6004.08|6003.58|6004.08|6003.58|6003.83|6003.33|118
1731522420000|2024-11-13 18:27:00|6004.33|6003.83|6004.58|6004.08|6005.58|6005.08|6004.33|6003.83|439
1731522430000|2024-11-13 18:27:10|6005.08|6004.58|6004.83|6004.33|6005.08|6004.58|6004.83|6004.33|107
1731522440000|2024-11-13 18:27:20|6005.08|6004.58|6005.08|6004.58|6005.08|6004.58|6004.83|6004.33|149
1731522450000|2024-11-13 18:27:30|6005.33|6004.83|6005.08|6004.58|6005.33|6004.83|6005.08|6004.58|132
1731522460000|2024-11-13 18:27:40|6004.95|6004.45|6005.08|6004.58|6005.08|6004.58|6004.83|6004.33|127
1731522470000|2024-11-13 18:27:50|6005.2|6004.7|6005.2|6004.7|6005.2|6004.7|6005.2|6004.7|86
1731522480000|2024-11-13 18:28:00|6005.08|6004.58|6005.58|6005.08|6005.58|6005.08|6005.08|6004.58|105
1731522490000|2024-11-13 18:28:10|6005.7|6005.2|6005.58|6005.08|6005.7|6005.2|6005.58|6005.08|192
1731522500000|2024-11-13 18:28:20|6005.7|6005.2|6005.58|6005.08|6005.7|6005.2|6005.33|6004.83|115
1731522510000|2024-11-13 18:28:30|6005.45|6004.95|6005.08|6004.58|6005.58|6005.08|6005.08|6004.58|176
1731522520000|2024-11-13 18:28:40|6004.83|6004.33|6004.83|6004.33|6004.83|6004.33|6004.83|6004.33|109
1731522530000|2024-11-13 18:28:50|6004.95|6004.45|6005.33|6004.83|6005.33|6004.83|6004.83|6004.33|104
1731522540000|2024-11-13 18:29:00|6005.45|6004.95|6005.58|6005.08|6005.58|6005.08|6005.33|6004.83|198
1731522550000|2024-11-13 18:29:10|6005.45|6004.95|6005.33|6004.83|6005.58|6005.08|6005.33|6004.83|84
1731522560000|2024-11-13 18:29:20|6005.45|6004.95|6005.08|6004.58|6005.58|6005.08|6005.08|6004.58|160
1731522570000|2024-11-13 18:29:30|6005.2|6004.7|6005.33|6004.83|6005.33|6004.83|6005.2|6004.7|56
1731522580000|2024-11-13 18:29:40|6005.2|6004.7|6005.33|6004.83|6005.58|6005.08|6005.2|6004.7|165
1731522590000|2024-11-13 18:29:50|6005.58|6005.08|6005.33|6004.83|6005.58|6005.08|6005.33|6004.83|35
1731522600000|2024-11-13 18:30:00|6005.08|6004.58|6005.33|6004.83|6005.58|6005.08|6005.08|6004.58|304
1731522610000|2024-11-13 18:30:10|6005.45|6004.95|6006.08|6005.58|6006.08|6005.58|6005.33|6004.83|154
1731522620000|2024-11-13 18:30:20|6006.33|6005.83|6006.58|6006.08|6006.58|6006.08|6006.33|6005.83|335
1731522630000|2024-11-13 18:30:30|6006.7|6006.2|6007.08|6006.58|6007.08|6006.58|6006.7|6006.2|435
1731522640000|2024-11-13 18:30:40|6006.83|6006.33|6007.08|6006.58|6007.08|6006.58|6006.83|6006.33|238
1731522650000|2024-11-13 18:30:50|6006.83|6006.33|6006.83|6006.33|6006.83|6006.33|6006.58|6006.08|140
1731522660000|2024-11-13 18:31:00|6007.08|6006.58|6006.58|6006.08|6007.08|6006.58|6006.58|6006.08|427
1731522670000|2024-11-13 18:31:10|6006.45|6005.95|6006.33|6005.83|6006.58|6006.08|6005.83|6005.33|228
1731522680000|2024-11-13 18:31:20|6006.45|6005.95|6006.08|6005.58|6006.58|6006.08|6006.08|6005.58|111
1731522690000|2024-11-13 18:31:30|6006.2|6005.7|6006.58|6006.08|6006.58|6006.08|6006.08|6005.58|100
1731522700000|2024-11-13 18:31:40|6006.83|6006.33|6006.58|6006.08|6006.83|6006.33|6006.58|6006.08|126
1731522710000|2024-11-13 18:31:50|6006.33|6005.83|6007.08|6006.58|6007.08|6006.58|6006.33|6005.83|116
1731522720000|2024-11-13 18:32:00|6007.33|6006.83|6007.33|6006.83|6007.33|6006.83|6007.33|6006.83|174
1731522730000|2024-11-13 18:32:10|6007.08|6006.58|6007.08|6006.58|6007.33|6006.83|6007.08|6006.58|331
1731522740000|2024-11-13 18:32:20|6007.2|6006.7|6007.58|6007.08|6007.58|6007.08|6007.2|6006.7|70
1731522750000|2024-11-13 18:32:30|6007.83|6007.33|6007.58|6007.08|6007.83|6007.33|6007.58|6007.08|358
1731522760000|2024-11-13 18:32:40|6007.33|6006.83|6007.33|6006.83|6007.33|6006.83|6007.08|6006.58|336
1731522770000|2024-11-13 18:32:50|||||||||152
1731522780000|2024-11-13 18:33:00|6007.08|6006.58|6006.95|6006.45|6007.08|6006.58|6006.58|6006.08|499
1731522790000|2024-11-13 18:33:10|6006.83|6006.33|6006.83|6006.33|6007.08|6006.58|6006.83|6006.33|139
1731522800000|2024-11-13 18:33:20|||||||||112
1731522810000|2024-11-13 18:33:30|6006.7|6006.2|6006.08|6005.58|6006.7|6006.2|6006.08|6005.58|209
1731522820000|2024-11-13 18:33:40|6005.83|6005.33|6006.33|6005.83|6006.33|6005.83|6005.83|6005.33|294
1731522830000|2024-11-13 18:33:50|6006.58|6006.08|6006.08|6005.58|6006.58|6006.08|6006.08|6005.58|273
1731522840000|2024-11-13 18:34:00|6006.33|6005.83|6006.58|6006.08|6006.58|6006.08|6006.08|6005.58|97
1731522850000|2024-11-13 18:34:10|6006.83|6006.33|6006.7|6006.2|6006.83|6006.33|6006.7|6006.2|192
1731522860000|2024-11-13 18:34:20|6006.58|6006.08|6006.58|6006.08|6006.83|6006.33|6006.58|6006.08|188
1731522870000|2024-11-13 18:34:30|6006.33|6005.83|6006.33|6005.83|6006.58|6006.08|6006.33|6005.83|113
1731522880000|2024-11-13 18:34:40|6006.58|6006.08|6006.33|6005.83|6006.58|6006.08|6006.33|6005.83|402
1731522890000|2024-11-13 18:34:50|6006.58|6006.08|6006.33|6005.83|6006.58|6006.08|6006.08|6005.58|142
1731522900000|2024-11-13 18:35:00|6006.58|6006.08|6006.58|6006.08|6006.83|6006.33|6006.58|6006.08|174
1731522910000|2024-11-13 18:35:10|6006.33|6005.83|6006.33|6005.83|6006.58|6006.08|6006.08|6005.58|215
1731522920000|2024-11-13 18:35:20|6006.58|6006.08|6006.33|6005.83|6006.58|6006.08|6006.33|6005.83|147
1731522930000|2024-11-13 18:35:30|6006.08|6005.58|6006.33|6005.83|6006.33|6005.83|6006.08|6005.58|165
1731522940000|2024-11-13 18:35:40|6006.08|6005.58|6006.08|6005.58|6006.08|6005.58|6006.08|6005.58|41
1731522950000|2024-11-13 18:35:50|6005.83|6005.33|6005.83|6005.33|6005.83|6005.33|6005.58|6005.08|325
1731522960000|2024-11-13 18:36:00|6005.58|6005.08|6005.08|6004.58|6005.58|6005.08|6004.83|6004.33|608
1731522970000|2024-11-13 18:36:10|6005.2|6004.7|6004.83|6004.33|6005.2|6004.7|6004.83|6004.33|283
1731522980000|2024-11-13 18:36:20|6005.08|6004.58|6005.33|6004.83|6005.33|6004.83|6005.08|6004.58|306
1731522990000|2024-11-13 18:36:30|6005.08|6004.58|6004.83|6004.33|6005.33|6004.83|6004.58|6004.08|250
1731523000000|2024-11-13 18:36:40|6005.08|6004.58|6004.83|6004.33|6005.08|6004.58|6004.83|6004.33|72
1731523010000|2024-11-13 18:36:50|6004.7|6004.2|6004.58|6004.08|6004.7|6004.2|6004.58|6004.08|55
1731523020000|2024-11-13 18:37:00|6004.83|6004.33|6004.83|6004.33|6004.83|6004.33|6004.58|6004.08|175
1731523030000|2024-11-13 18:37:10|6004.58|6004.08|6004.33|6003.83|6004.58|6004.08|6004.33|6003.83|357
1731523040000|2024-11-13 18:37:20|6004.45|6003.95|6004.33|6003.83|6004.45|6003.95|6004.08|6003.58|216
1731523050000|2024-11-13 18:37:30|6004.08|6003.58|6004.33|6003.83|6004.33|6003.83|6004.08|6003.58|57
1731523060000|2024-11-13 18:37:40|6004.58|6004.08|6004.83|6004.33|6004.83|6004.33|6004.33|6003.83|466
1731523070000|2024-11-13 18:37:50|6004.58|6004.08|6004.58|6004.08|6004.58|6004.08|6004.58|6004.08|91
1731523080000|2024-11-13 18:38:00|6004.7|6004.2|6005.08|6004.58|6005.08|6004.58|6004.58|6004.08|84
1731523090000|2024-11-13 18:38:10|6004.83|6004.33|6005.08|6004.58|6005.08|6004.58|6004.83|6004.33|477
1731523100000|2024-11-13 18:38:20|6004.83|6004.33|6005.58|6005.08|6005.58|6005.08|6004.83|6004.33|167
1731523110000|2024-11-13 18:38:30|6005.83|6005.33|6005.08|6004.58|6005.83|6005.33|6005.08|6004.58|589
1731523120000|2024-11-13 18:38:40|6004.95|6004.45|6004.83|6004.33|6004.95|6004.45|6004.58|6004.08|189
1731523130000|2024-11-13 18:38:50|6005.08|6004.58|6005.58|6005.08|6005.58|6005.08|6005.08|6004.58|201
1731523140000|2024-11-13 18:39:00|6005.45|6004.95|6005.08|6004.58|6005.58|6005.08|6004.83|6004.33|382
1731523150000|2024-11-13 18:39:10|6004.95|6004.45|6005.33|6004.83|6005.33|6004.83|6004.83|6004.33|107
1731523160000|2024-11-13 18:39:20|6005.2|6004.7|6005.08|6004.58|6005.2|6004.7|6004.83|6004.33|102
1731523170000|2024-11-13 18:39:30|6005.2|6004.7|6005.33|6004.83|6005.33|6004.83|6005.08|6004.58|129
1731523180000|2024-11-13 18:39:40|6005.08|6004.58|6004.83|6004.33|6005.08|6004.58|6004.83|6004.33|54
1731523190000|2024-11-13 18:39:50|6005.08|6004.58|6004.83|6004.33|6005.08|6004.58|6004.83|6004.33|293
1731523200000|2024-11-13 18:40:00|6005.08|6004.58|6004.58|6004.08|6005.08|6004.58|6004.58|6004.08|195
1731523210000|2024-11-13 18:40:10|6004.33|6003.83|6003.83|6003.33|6004.33|6003.83|6003.83|6003.33|562
1731523220000|2024-11-13 18:40:20|6003.95|6003.45|6004.33|6003.83|6004.58|6004.08|6003.83|6003.33|375
1731523230000|2024-11-13 18:40:30|6004.08|6003.58|6003.33|6002.83|6004.58|6004.08|6003.33|6002.83|672
1731523240000|2024-11-13 18:40:40|6003.58|6003.08|6003.58|6003.08|6003.83|6003.33|6003.58|6003.08|230
1731523250000|2024-11-13 18:40:50|6003.7|6003.2|6003.83|6003.33|6003.83|6003.33|6003.7|6003.2|112
1731523260000|2024-11-13 18:41:00|6003.58|6003.08|6003.83|6003.33|6004.08|6003.58|6003.58|6003.08|346
1731523270000|2024-11-13 18:41:10|6004.08|6003.58|6005.33|6004.83|6005.33|6004.83|6003.58|6003.08|1167
1731523280000|2024-11-13 18:41:20|6005.58|6005.08|6005.58|6005.08|6006.08|6005.58|6005.45|6004.95|820
1731523290000|2024-11-13 18:41:30|6005.33|6004.83|6005.08|6004.58|6005.58|6005.08|6005.08|6004.58|156
1731523300000|2024-11-13 18:41:40|6005.33|6004.83|6005.58|6005.08|6005.58|6005.08|6005.08|6004.58|338
1731523310000|2024-11-13 18:41:50|6005.7|6005.2|6005.58|6005.08|6005.7|6005.2|6005.33|6004.83|126
1731523320000|2024-11-13 18:42:00|6005.83|6005.33|6005.33|6004.83|6005.83|6005.33|6005.2|6004.7|277
1731523330000|2024-11-13 18:42:10|6005.08|6004.58|6005.33|6004.83|6005.45|6004.95|6005.08|6004.58|208
1731523340000|2024-11-13 18:42:20|6005.58|6005.08|6005.83|6005.33|6005.83|6005.33|6005.58|6005.08|27
1731523350000|2024-11-13 18:42:30|6006.08|6005.58|6005.58|6005.08|6006.08|6005.58|6005.58|6005.08|178
1731523360000|2024-11-13 18:42:40|6005.7|6005.2|6005.33|6004.83|6005.7|6005.2|6005.08|6004.58|173
1731523370000|2024-11-13 18:42:50|6005.58|6005.08|6005.95|6005.45|6005.95|6005.45|6005.45|6004.95|63
1731523380000|2024-11-13 18:43:00|6006.08|6005.58|6005.58|6005.08|6006.08|6005.58|6005.58|6005.08|203
1731523390000|2024-11-13 18:43:10|6005.33|6004.83|6005.58|6005.08|6005.58|6005.08|6005.33|6004.83|139
1731523400000|2024-11-13 18:43:20|6005.83|6005.33|6005.58|6005.08|6005.83|6005.33|6005.58|6005.08|118
1731523410000|2024-11-13 18:43:30|6005.7|6005.2|6005.83|6005.33|6006.08|6005.58|6005.58|6005.08|72
1731523420000|2024-11-13 18:43:40|6005.95|6005.45|6005.83|6005.33|6006.08|6005.58|6005.58|6005.08|102
1731523430000|2024-11-13 18:43:50|6005.58|6005.08|6005.83|6005.33|6005.83|6005.33|6005.58|6005.08|59
1731523440000|2024-11-13 18:44:00|6005.95|6005.45|6006.08|6005.58|6006.33|6005.83|6005.83|6005.33|144
1731523450000|2024-11-13 18:44:10|6006.2|6005.7|6005.83|6005.33|6006.33|6005.83|6005.83|6005.33|149
1731523460000|2024-11-13 18:44:20|6005.58|6005.08|6005.83|6005.33|6005.83|6005.33|6005.58|6005.08|60
1731523470000|2024-11-13 18:44:30|||||||||1
1731523480000|2024-11-13 18:44:40|6005.95|6005.45|6006.08|6005.58|6006.08|6005.58|6005.95|6005.45|55
1731523490000|2024-11-13 18:44:50|6005.83|6005.33|6006.33|6005.83|6006.33|6005.83|6005.83|6005.33|118
1731523500000|2024-11-13 18:45:00|6006.45|6005.95|6006.33|6005.83|6006.45|6005.95|6006.08|6005.58|186
1731523510000|2024-11-13 18:45:10|6006.45|6005.95|6006.83|6006.33|6007.08|6006.58|6006.33|6005.83|342
1731523520000|2024-11-13 18:45:20|6006.95|6006.45|6006.58|6006.08|6006.95|6006.45|6006.58|6006.08|127
1731523530000|2024-11-13 18:45:30|6006.33|6005.83|6006.08|6005.58|6006.33|6005.83|6006.08|6005.58|85
1731523540000|2024-11-13 18:45:40|6005.95|6005.45|6005.33|6004.83|6005.95|6005.45|6005.33|6004.83|159
1731523550000|2024-11-13 18:45:50|6005.08|6004.58|6005.58|6005.08|6005.7|6005.2|6005.08|6004.58|204
1731523560000|2024-11-13 18:46:00|6005.7|6005.2|6006.33|6005.83|6006.33|6005.83|6005.58|6005.08|246
1731523570000|2024-11-13 18:46:10|6006.58|6006.08|6008.08|6007.58|6008.08|6007.58|6006.58|6006.08|907
1731523580000|2024-11-13 18:46:20|6007.83|6007.33|6007.33|6006.83|6007.83|6007.33|6006.83|6006.33|550
1731523590000|2024-11-13 18:46:30|6007.45|6006.95|6007.08|6006.58|6007.45|6006.95|6007.08|6006.58|241
1731523600000|2024-11-13 18:46:40|6007.33|6006.83|6007.08|6006.58|6007.33|6006.83|6006.83|6006.33|152
1731523610000|2024-11-13 18:46:50|6006.95|6006.45|6006.83|6006.33|6007.08|6006.58|6006.83|6006.33|165
1731523620000|2024-11-13 18:47:00|6007.08|6006.58|6007.33|6006.83|6007.58|6007.08|6007.08|6006.58|100
1731523630000|2024-11-13 18:47:10|6007.08|6006.58|6007.58|6007.08|6007.58|6007.08|6007.08|6006.58|238
1731523640000|2024-11-13 18:47:20|6007.83|6007.33|6008.58|6008.08|6008.83|6008.33|6007.83|6007.33|823
1731523650000|2024-11-13 18:47:30|6008.83|6008.33|6008.08|6007.58|6008.83|6008.33|6008.08|6007.58|216
1731523660000|2024-11-13 18:47:40|6008.2|6007.7|6008.58|6008.08|6008.83|6008.33|6008.2|6007.7|194
1731523670000|2024-11-13 18:47:50|6008.33|6007.83|6008.33|6007.83|6008.58|6008.08|6008.33|6007.83|173
1731523680000|2024-11-13 18:48:00|6008.45|6007.95|6008.83|6008.33|6008.83|6008.33|6008.33|6007.83|294
1731523690000|2024-11-13 18:48:10|6009.08|6008.58|6009.33|6008.83|6009.58|6009.08|6009.08|6008.58|554
1731523700000|2024-11-13 18:48:20|6009.2|6008.7|6009.08|6008.58|6009.2|6008.7|6008.83|6008.33|264
1731523710000|2024-11-13 18:48:30|6009.2|6008.7|6009.33|6008.83|6009.33|6008.83|6009.08|6008.58|379
1731523720000|2024-11-13 18:48:40|6009.08|6008.58|6008.83|6008.33|6009.08|6008.58|6008.58|6008.08|199
1731523730000|2024-11-13 18:48:50|6009.08|6008.58|6008.58|6008.08|6009.08|6008.58|6008.58|6008.08|195
1731523740000|2024-11-13 18:49:00|6008.83|6008.33|6008.83|6008.33|6009.08|6008.58|6008.58|6008.08|309
1731523750000|2024-11-13 18:49:10|6009.08|6008.58|6008.33|6007.83|6009.08|6008.58|6008.33|6007.83|123
1731523760000|2024-11-13 18:49:20|6008.58|6008.08|6008.58|6008.08|6008.58|6008.08|6008.33|6007.83|123
1731523770000|2024-11-13 18:49:30|6008.33|6007.83|6008.58|6008.08|6008.58|6008.08|6008.33|6007.83|148
1731523780000|2024-11-13 18:49:40|6008.45|6007.95|6008.83|6008.33|6008.83|6008.33|6008.33|6007.83|239
1731523790000|2024-11-13 18:49:50|6008.58|6008.08|6008.58|6008.08|6008.58|6008.08|6008.58|6008.08|140
1731523800000|2024-11-13 18:50:00|6008.33|6007.83|6008.08|6007.58|6008.33|6007.83|6008.08|6007.58|608
1731523810000|2024-11-13 18:50:10|6007.83|6007.33|6008.33|6007.83|6008.33|6007.83|6007.83|6007.33|504
1731523820000|2024-11-13 18:50:20|6008.2|6007.7|6008.83|6008.33|6009.08|6008.58|6008.08|6007.58|457
1731523830000|2024-11-13 18:50:30|6009.08|6008.58|6008.83|6008.33|6009.33|6008.83|6008.83|6008.33|336
1731523840000|2024-11-13 18:50:40|6009.08|6008.58|6008.33|6007.83|6009.08|6008.58|6008.33|6007.83|330
1731523850000|2024-11-13 18:50:50|6008.45|6007.95|6008.58|6008.08|6008.58|6008.08|6008.45|6007.95|189
1731523860000|2024-11-13 18:51:00|6008.83|6008.33|6009.08|6008.58|6009.08|6008.58|6008.58|6008.08|508
1731523870000|2024-11-13 18:51:10|6008.95|6008.45|6009.08|6008.58|6009.08|6008.58|6008.83|6008.33|173
1731523880000|2024-11-13 18:51:20|6008.95|6008.45|6009.08|6008.58|6009.08|6008.58|6008.95|6008.45|107
1731523890000|2024-11-13 18:51:30|6008.83|6008.33|6008.83|6008.33|6008.83|6008.33|6008.83|6008.33|49
1731523900000|2024-11-13 18:51:40|6008.58|6008.08|6008.33|6007.83|6008.7|6008.2|6008.08|6007.58|175
1731523910000|2024-11-13 18:51:50|6008.08|6007.58|6008.08|6007.58|6008.33|6007.83|6008.08|6007.58|132
1731523920000|2024-11-13 18:52:00|6007.83|6007.33|6008.08|6007.58|6008.33|6007.83|6007.83|6007.33|268
1731523930000|2024-11-13 18:52:10|6007.83|6007.33|6008.08|6007.58|6008.08|6007.58|6007.58|6007.08|189
1731523940000|2024-11-13 18:52:20|6007.95|6007.45|6007.83|6007.33|6008.08|6007.58|6007.83|6007.33|210
1731523950000|2024-11-13 18:52:30|6007.95|6007.45|6008.08|6007.58|6008.08|6007.58|6007.83|6007.33|169
1731523960000|2024-11-13 18:52:40|6008.33|6007.83|6008.83|6008.33|6008.83|6008.33|6008.33|6007.83|217
1731523970000|2024-11-13 18:52:50|||||||||91
1731523980000|2024-11-13 18:53:00|6008.7|6008.2|6008.83|6008.33|6009.08|6008.58|6008.58|6008.08|156
1731523990000|2024-11-13 18:53:10|6008.95|6008.45|6008.83|6008.33|6009.08|6008.58|6008.83|6008.33|213
1731524000000|2024-11-13 18:53:20|6009.08|6008.58|6009.08|6008.58|6009.08|6008.58|6008.83|6008.33|161
1731524010000|2024-11-13 18:53:30|6009.2|6008.7|6009.33|6008.83|6009.33|6008.83|6009.08|6008.58|284
1731524020000|2024-11-13 18:53:40|6009.58|6009.08|6009.08|6008.58|6009.58|6009.08|6008.83|6008.33|556
1731524030000|2024-11-13 18:53:50|||||||||59
1731524040000|2024-11-13 18:54:00|6008.95|6008.45|6008.83|6008.33|6008.95|6008.45|6008.58|6008.08|135
1731524050000|2024-11-13 18:54:10|||||||||30
1731524060000|2024-11-13 18:54:20|6008.7|6008.2|6009.08|6008.58|6009.08|6008.58|6008.58|6008.08|189
1731524070000|2024-11-13 18:54:30|6009.33|6008.83|6009.08|6008.58|6009.33|6008.83|6009.08|6008.58|113
1731524080000|2024-11-13 18:54:40|6009.2|6008.7|6009.33|6008.83|6009.58|6009.08|6009.08|6008.58|130
1731524090000|2024-11-13 18:54:50|6009.45|6008.95|6009.33|6008.83|6009.58|6009.08|6009.08|6008.58|146
1731524100000|2024-11-13 18:55:00|6009.08|6008.58|6009.08|6008.58|6009.33|6008.83|6009.08|6008.58|197
1731524110000|2024-11-13 18:55:10|6009.33|6008.83|6009.33|6008.83|6009.33|6008.83|6009.08|6008.58|140
1731524120000|2024-11-13 18:55:20|6009.08|6008.58|6009.08|6008.58|6009.33|6008.83|6009.08|6008.58|26
1731524130000|2024-11-13 18:55:30|6008.83|6008.33|6008.83|6008.33|6008.83|6008.33|6008.83|6008.33|64
1731524140000|2024-11-13 18:55:40|6009.08|6008.58|6009.08|6008.58|6009.08|6008.58|6009.08|6008.58|112
1731524150000|2024-11-13 18:55:50|6008.83|6008.33|6008.58|6008.08|6008.83|6008.33|6008.58|6008.08|115
1731524160000|2024-11-13 18:56:00|6008.33|6007.83|6008.58|6008.08|6008.58|6008.08|6008.08|6007.58|281
1731524170000|2024-11-13 18:56:10|6008.83|6008.33|6008.83|6008.33|6008.83|6008.33|6008.58|6008.08|125
1731524180000|2024-11-13 18:56:20|6008.95|6008.45|6009.08|6008.58|6009.08|6008.58|6008.7|6008.2|213
1731524190000|2024-11-13 18:56:30|6008.95|6008.45|6008.83|6008.33|6009.08|6008.58|6008.83|6008.33|223
1731524200000|2024-11-13 18:56:40|6008.7|6008.2|6008.58|6008.08|6008.83|6008.33|6008.45|6007.95|121
1731524210000|2024-11-13 18:56:50|6008.83|6008.33|6008.83|6008.33|6008.83|6008.33|6008.7|6008.2|44
1731524220000|2024-11-13 18:57:00|6008.7|6008.2|6008.08|6007.58|6008.83|6008.33|6008.08|6007.58|210
1731524230000|2024-11-13 18:57:10|6007.83|6007.33|6008.08|6007.58|6008.33|6007.83|6007.83|6007.33|148
1731524240000|2024-11-13 18:57:20|6007.95|6007.45|6007.83|6007.33|6007.95|6007.45|6007.58|6007.08|386
1731524250000|2024-11-13 18:57:30|6007.7|6007.2|6007.58|6007.08|6007.83|6007.33|6007.58|6007.08|443
1731524260000|2024-11-13 18:57:40|6007.7|6007.2|6007.83|6007.33|6008.08|6007.58|6007.58|6007.08|221
1731524270000|2024-11-13 18:57:50|6007.58|6007.08|6007.58|6007.08|6007.83|6007.33|6007.58|6007.08|49
1731524280000|2024-11-13 18:58:00|6007.08|6006.58|6007.33|6006.83|6007.33|6006.83|6007.08|6006.58|424
1731524290000|2024-11-13 18:58:10|6007.08|6006.58|6007.08|6006.58|6007.33|6006.83|6007.08|6006.58|96
1731524300000|2024-11-13 18:58:20|6007.2|6006.7|6007.58|6007.08|6007.58|6007.08|6007.2|6006.7|315
1731524310000|2024-11-13 18:58:30|6007.33|6006.83|6007.58|6007.08|6007.58|6007.08|6007.33|6006.83|87
1731524320000|2024-11-13 18:58:40|6007.83|6007.33|6007.83|6007.33|6008.08|6007.58|6007.83|6007.33|230
1731524330000|2024-11-13 18:58:50|6007.95|6007.45|6007.58|6007.08|6008.08|6007.58|6007.58|6007.08|149
1731524340000|2024-11-13 18:59:00|6007.83|6007.33|6007.83|6007.33|6007.83|6007.33|6007.58|6007.08|231
1731524350000|2024-11-13 18:59:10|6007.7|6007.2|6007.58|6007.08|6007.7|6007.2|6007.58|6007.08|148
1731524360000|2024-11-13 18:59:20|6007.33|6006.83|6007.33|6006.83|6007.33|6006.83|6007.08|6006.58|304
1731524370000|2024-11-13 18:59:30|6007.08|6006.58|6006.2|6005.7|6007.08|6006.58|6006.2|6005.7|371
1731524380000|2024-11-13 18:59:40|6006.08|6005.58|6006.83|6006.33|6006.83|6006.33|6006.08|6005.58|416
1731524390000|2024-11-13 18:59:50|6007.08|6006.58|6007.08|6006.58|6007.33|6006.83|6007.08|6006.58|502
1731524400000|2024-11-13 19:00:00|6006.83|6006.33|6006.83|6006.33|6007.08|6006.58|6006.83|6006.33|271
1731524410000|2024-11-13 19:00:10|6006.58|6006.08|6007.2|6006.7|6007.33|6006.83|6006.58|6006.08|271
1731524420000|2024-11-13 19:00:20|6007.33|6006.83|6007.08|6006.58|6007.33|6006.83|6006.83|6006.33|183
1731524430000|2024-11-13 19:00:30|6006.83|6006.33|6007.08|6006.58|6007.08|6006.58|6006.33|6005.83|327
1731524440000|2024-11-13 19:00:40|6007.33|6006.83|6006.83|6006.33|6007.33|6006.83|6006.83|6006.33|207
1731524450000|2024-11-13 19:00:50|6006.95|6006.45|6007.33|6006.83|6007.33|6006.83|6006.7|6006.2|204
1731524460000|2024-11-13 19:01:00|6007.2|6006.7|6006.83|6006.33|6007.33|6006.83|6006.83|6006.33|211
1731524470000|2024-11-13 19:01:10|6007.08|6006.58|6007.08|6006.58|6007.08|6006.58|6006.83|6006.33|134
1731524480000|2024-11-13 19:01:20|6006.95|6006.45|6007.33|6006.83|6007.33|6006.83|6006.58|6006.08|122
1731524490000|2024-11-13 19:01:30|6007.58|6007.08|6007.33|6006.83|6007.58|6007.08|6007.08|6006.58|186
1731524500000|2024-11-13 19:01:40|6007.2|6006.7|6007.08|6006.58|6007.2|6006.7|6006.83|6006.33|148
1731524510000|2024-11-13 19:01:50|6007.33|6006.83|6007.33|6006.83|6007.33|6006.83|6007.08|6006.58|159
1731524520000|2024-11-13 19:02:00|6007.08|6006.58|6006.83|6006.33|6007.08|6006.58|6006.83|6006.33|72
1731524530000|2024-11-13 19:02:10|6007.08|6006.58|6006.08|6005.58|6007.08|6006.58|6005.83|6005.33|534
1731524540000|2024-11-13 19:02:20|6006.33|6005.83|6006.33|6005.83|6006.33|6005.83|6006.08|6005.58|156
1731524550000|2024-11-13 19:02:30|6006.2|6005.7|6005.83|6005.33|6006.33|6005.83|6005.83|6005.33|119
1731524560000|2024-11-13 19:02:40|6005.58|6005.08|6005.83|6005.33|6006.08|6005.58|6005.58|6005.08|324
1731524570000|2024-11-13 19:02:50|6006.08|6005.58|6006.58|6006.08|6006.58|6006.08|6006.08|6005.58|119
1731524580000|2024-11-13 19:03:00|6006.33|6005.83|6006.33|6005.83|6006.45|6005.95|6006.33|6005.83|139
1731524590000|2024-11-13 19:03:10|6006.08|6005.58|6005.83|6005.33|6006.08|6005.58|6005.83|6005.33|79
1731524600000|2024-11-13 19:03:20|6006.08|6005.58|6006.08|6005.58|6006.08|6005.58|6005.83|6005.33|224
1731524610000|2024-11-13 19:03:30|6005.95|6005.45|6005.83|6005.33|6006.08|6005.58|6005.83|6005.33|93
1731524620000|2024-11-13 19:03:40|6005.58|6005.08|6005.58|6005.08|6005.83|6005.33|6005.58|6005.08|251
1731524630000|2024-11-13 19:03:50|6005.83|6005.33|6004.58|6004.08|6005.83|6005.33|6004.08|6003.58|2416
1731524640000|2024-11-13 19:04:00|6004.33|6003.83|6004.83|6004.33|6004.83|6004.33|6004.33|6003.83|336
1731524650000|2024-11-13 19:04:10|6005.08|6004.58|6004.83|6004.33|6005.33|6004.83|6004.83|6004.33|340
1731524660000|2024-11-13 19:04:20|6004.95|6004.45|6004.33|6003.83|6005.08|6004.58|6004.33|6003.83|485
1731524670000|2024-11-13 19:04:30|6004.08|6003.58|6005.08|6004.58|6005.08|6004.58|6004.08|6003.58|205
1731524680000|2024-11-13 19:04:40|6005.33|6004.83|6005.08|6004.58|6005.58|6005.08|6005.08|6004.58|323
1731524690000|2024-11-13 19:04:50|6005.2|6004.7|6005.33|6004.83|6005.33|6004.83|6005.08|6004.58|176
1731524700000|2024-11-13 19:05:00|6005.2|6004.7|6005.83|6005.33|6005.83|6005.33|6005.08|6004.58|327
1731524710000|2024-11-13 19:05:10|6006.08|6005.58|6005.83|6005.33|6006.33|6005.83|6005.83|6005.33|309
1731524720000|2024-11-13 19:05:20|6005.58|6005.08|6004.83|6004.33|6005.83|6005.33|6004.83|6004.33|218
1731524730000|2024-11-13 19:05:30|6004.7|6004.2|6004.83|6004.33|6005.33|6004.83|6004.7|6004.2|207
1731524740000|2024-11-13 19:05:40|6004.58|6004.08|6003.83|6003.33|6004.58|6004.08|6003.83|6003.33|299
1731524750000|2024-11-13 19:05:50|6003.7|6003.2|6004.08|6003.58|6004.08|6003.58|6003.58|6003.08|286
1731524760000|2024-11-13 19:06:00|6004.33|6003.83|6004.58|6004.08|6005.08|6004.58|6004.33|6003.83|728
1731524770000|2024-11-13 19:06:10|6004.45|6003.95|6004.58|6004.08|6004.83|6004.33|6004.45|6003.95|127
1731524780000|2024-11-13 19:06:20|6004.33|6003.83|6004.33|6003.83|6004.33|6003.83|6004.08|6003.58|300
1731524790000|2024-11-13 19:06:30|6004.2|6003.7|6004.33|6003.83|6004.33|6003.83|6004.08|6003.58|148
1731524800000|2024-11-13 19:06:40|6004.2|6003.7|6004.33|6003.83|6004.33|6003.83|6003.83|6003.33|121
1731524810000|2024-11-13 19:06:50|6004.08|6003.58|6004.33|6003.83|6004.33|6003.83|6004.08|6003.58|39
1731524820000|2024-11-13 19:07:00|6004.58|6004.08|6004.83|6004.33|6005.08|6004.58|6004.58|6004.08|420
1731524830000|2024-11-13 19:07:10|6004.7|6004.2|6004.58|6004.08|6004.83|6004.33|6004.33|6003.83|144
1731524840000|2024-11-13 19:07:20|6004.33|6003.83|6003.33|6002.83|6004.33|6003.83|6003.33|6002.83|501
1731524850000|2024-11-13 19:07:30|6003.58|6003.08|6003.83|6003.33|6003.83|6003.33|6003.58|6003.08|245
1731524860000|2024-11-13 19:07:40|6003.58|6003.08|6003.58|6003.08|6003.58|6003.08|6003.33|6002.83|140
1731524870000|2024-11-13 19:07:50|6003.83|6003.33|6003.83|6003.33|6003.83|6003.33|6003.58|6003.08|103
1731524880000|2024-11-13 19:08:00|6003.58|6003.08|6004.33|6003.83|6004.83|6004.33|6003.58|6003.08|461
1731524890000|2024-11-13 19:08:10|6004.58|6004.08|6004.08|6003.58|6004.58|6004.08|6004.08|6003.58|179
1731524900000|2024-11-13 19:08:20|6004.2|6003.7|6004.33|6003.83|6004.33|6003.83|6004.08|6003.58|70
1731524910000|2024-11-13 19:08:30|6004.2|6003.7|6004.33|6003.83|6004.33|6003.83|6004.08|6003.58|48
1731524920000|2024-11-13 19:08:40|6004.08|6003.58|6004.58|6004.08|6004.58|6004.08|6004.08|6003.58|129
1731524930000|2024-11-13 19:08:50|6004.33|6003.83|6004.08|6003.58|6004.45|6003.95|6004.08|6003.58|89
1731524940000|2024-11-13 19:09:00|6003.95|6003.45|6003.58|6003.08|6003.95|6003.45|6003.58|6003.08|86
1731524950000|2024-11-13 19:09:10|6003.33|6002.83|6003.83|6003.33|6003.83|6003.33|6003.33|6002.83|162
1731524960000|2024-11-13 19:09:20|6003.58|6003.08|6003.58|6003.08|6003.58|6003.08|6003.58|6003.08|87
1731524970000|2024-11-13 19:09:30|6003.83|6003.33|6003.7|6003.2|6003.83|6003.33|6003.58|6003.08|208
1731524980000|2024-11-13 19:09:40|6003.58|6003.08|6003.2|6002.7|6003.83|6003.33|6003.08|6002.58|1297
1731524990000|2024-11-13 19:09:50|6003.08|6002.58|6003.33|6002.83|6003.58|6003.08|6003.08|6002.58|308
1731525000000|2024-11-13 19:10:00|6003.08|6002.58|6003.08|6002.58|6003.2|6002.7|6002.83|6002.33|363
1731525010000|2024-11-13 19:10:10|6002.95|6002.45|6003.08|6002.58|6003.08|6002.58|6002.83|6002.33|204
1731525020000|2024-11-13 19:10:20|6003.33|6002.83|6003.33|6002.83|6003.33|6002.83|6003.08|6002.58|155
1731525030000|2024-11-13 19:10:30|6003.2|6002.7|6003.08|6002.58|6003.33|6002.83|6002.58|6002.08|340
1731525040000|2024-11-13 19:10:40|6003.2|6002.7|6003.58|6003.08|6003.58|6003.08|6003.2|6002.7|98
1731525050000|2024-11-13 19:10:50|6003.33|6002.83|6003.33|6002.83|6003.58|6003.08|6003.33|6002.83|150
1731525060000|2024-11-13 19:11:00|6003.08|6002.58|6003.58|6003.08|6003.58|6003.08|6003.08|6002.58|166
1731525070000|2024-11-13 19:11:10|6003.45|6002.95|6003.33|6002.83|6003.58|6003.08|6003.2|6002.7|179
1731525080000|2024-11-13 19:11:20|6003.58|6003.08|6003.33|6002.83|6003.58|6003.08|6003.2|6002.7|143
1731525090000|2024-11-13 19:11:30|6003.58|6003.08|6004.08|6003.58|6004.08|6003.58|6003.33|6002.83|244
1731525100000|2024-11-13 19:11:40|6004.33|6003.83|6004.58|6004.08|6004.58|6004.08|6004.08|6003.58|524
1731525110000|2024-11-13 19:11:50|6004.33|6003.83|6004.58|6004.08|6004.58|6004.08|6004.33|6003.83|169
1731525120000|2024-11-13 19:12:00|6004.45|6003.95|6004.83|6004.33|6005.33|6004.83|6004.45|6003.95|513
1731525130000|2024-11-13 19:12:10|6004.58|6004.08|6004.08|6003.58|6004.58|6004.08|6004.08|6003.58|312
1731525140000|2024-11-13 19:12:20|6003.83|6003.33|6004.08|6003.58|6004.08|6003.58|6003.58|6003.08|171
1731525150000|2024-11-13 19:12:30|6003.83|6003.33|6003.58|6003.08|6004.08|6003.58|6003.58|6003.08|146
1731525160000|2024-11-13 19:12:40|6003.33|6002.83|6003.33|6002.83|6003.33|6002.83|6003.33|6002.83|199
1731525170000|2024-11-13 19:12:50|6003.08|6002.58|6002.83|6002.33|6003.08|6002.58|6002.58|6002.08|308
1731525180000|2024-11-13 19:13:00|6003.08|6002.58|6003.83|6003.33|6003.83|6003.33|6003.08|6002.58|191
1731525190000|2024-11-13 19:13:10|6003.95|6003.45|6004.58|6004.08|6004.83|6004.33|6003.95|6003.45|275
1731525200000|2024-11-13 19:13:20|6004.83|6004.33|6005.83|6005.33|6006.33|6005.83|6004.58|6004.08|2606
1731525210000|2024-11-13 19:13:30|6005.58|6005.08|6005.83|6005.33|6005.83|6005.33|6005.33|6004.83|252
1731525220000|2024-11-13 19:13:40|6005.58|6005.08|6005.08|6004.58|6005.58|6005.08|6004.58|6004.08|1026
1731525230000|2024-11-13 19:13:50|6004.83|6004.33|6003.83|6003.33|6005.08|6004.58|6003.83|6003.33|434
1731525240000|2024-11-13 19:14:00|6003.58|6003.08|6004.08|6003.58|6004.08|6003.58|6003.08|6002.58|522
1731525250000|2024-11-13 19:14:10|6004.33|6003.83|6004.33|6003.83|6004.33|6003.83|6004.33|6003.83|52
1731525260000|2024-11-13 19:14:20|6003.83|6003.33|6004.08|6003.58|6004.83|6004.33|6003.83|6003.33|314
1731525270000|2024-11-13 19:14:30|6004.2|6003.7|6004.33|6003.83|6004.58|6004.08|6004.2|6003.7|138
1731525280000|2024-11-13 19:14:40|6004.58|6004.08|6004.58|6004.08|6004.58|6004.08|6004.33|6003.83|67
1731525290000|2024-11-13 19:14:50|6004.83|6004.33|6004.33|6003.83|6004.83|6004.33|6004.33|6003.83|154
1731525300000|2024-11-13 19:15:00|6004.2|6003.7|6004.58|6004.08|6004.58|6004.08|6003.83|6003.33|296
1731525310000|2024-11-13 19:15:10|6004.33|6003.83|6004.45|6003.95|6004.58|6004.08|6004.08|6003.58|154
1731525320000|2024-11-13 19:15:20|6004.58|6004.08|6004.58|6004.08|6005.08|6004.58|6004.58|6004.08|183
1731525330000|2024-11-13 19:15:30|6004.33|6003.83|6004.08|6003.58|6004.33|6003.83|6003.83|6003.33|271
1731525340000|2024-11-13 19:15:40|6003.95|6003.45|6004.58|6004.08|6004.58|6004.08|6003.83|6003.33|180
1731525350000|2024-11-13 19:15:50|6004.83|6004.33|6004.83|6004.33|6004.83|6004.33|6004.33|6003.83|209
1731525360000|2024-11-13 19:16:00|6004.95|6004.45|6005.33|6004.83|6005.33|6004.83|6004.83|6004.33|175
1731525370000|2024-11-13 19:16:10|6005.08|6004.58|6005.2|6004.7|6005.33|6004.83|6004.83|6004.33|259
1731525380000|2024-11-13 19:16:20|6005.08|6004.58|6004.08|6003.58|6005.33|6004.83|6004.08|6003.58|179
1731525390000|2024-11-13 19:16:30|6003.83|6003.33|6003.83|6003.33|6004.08|6003.58|6003.7|6003.2|267
1731525400000|2024-11-13 19:16:40|6004.08|6003.58|6003.45|6002.95|6004.08|6003.58|6003.33|6002.83|187
1731525410000|2024-11-13 19:16:50|6003.33|6002.83|6003.33|6002.83|6003.33|6002.83|6003.33|6002.83|109
1731525420000|2024-11-13 19:17:00|6003.2|6002.7|6003.08|6002.58|6003.33|6002.83|6003.08|6002.58|136
1731525430000|2024-11-13 19:17:10|6002.83|6002.33|6003.33|6002.83|6003.33|6002.83|6002.83|6002.33|220
1731525440000|2024-11-13 19:17:20|6003.2|6002.7|6002.83|6002.33|6003.2|6002.7|6002.7|6002.2|236
1731525450000|2024-11-13 19:17:30|6002.58|6002.08|6002.83|6002.33|6003.08|6002.58|6002.58|6002.08|199
1731525460000|2024-11-13 19:17:40|6002.95|6002.45|6002.83|6002.33|6002.95|6002.45|6002.58|6002.08|174
1731525470000|2024-11-13 19:17:50|6002.7|6002.2|6002.45|6001.95|6002.83|6002.33|6002.33|6001.83|318
1731525480000|2024-11-13 19:18:00|6002.33|6001.83|6002.08|6001.58|6002.33|6001.83|6001.83|6001.33|281
1731525490000|2024-11-13 19:18:10|6001.83|6001.33|6001.83|6001.33|6002.08|6001.58|6001.58|6001.08|300
1731525500000|2024-11-13 19:18:20|6001.58|6001.08|6000.33|5999.83|6001.83|6001.33|6000.33|5999.83|742
1731525510000|2024-11-13 19:18:30|6000.58|6000.08|5997.08|5996.58|6000.58|6000.08|5997.08|5996.58|2758
1731525520000|2024-11-13 19:18:40|5996.83|5996.33|5998.83|5998.33|5999.33|5998.83|5996.58|5996.08|1944
1731525530000|2024-11-13 19:18:50|5999.08|5998.58|5999.08|5998.58|5999.58|5999.08|5998.83|5998.33|903
1731525540000|2024-11-13 19:19:00|5999.33|5998.83|5999.58|5999.08|5999.83|5999.33|5998.83|5998.33|1075
1731525550000|2024-11-13 19:19:10|5999.33|5998.83|5998.58|5998.08|5999.33|5998.83|5998.33|5997.83|511
1731525560000|2024-11-13 19:19:20|5998.83|5998.33|5997.83|5997.33|5998.83|5998.33|5997.83|5997.33|333
1731525570000|2024-11-13 19:19:30|5998.08|5997.58|5998.58|5998.08|5998.58|5998.08|5997.83|5997.33|517
1731525580000|2024-11-13 19:19:40|5998.33|5997.83|5998.08|5997.58|5998.58|5998.08|5997.83|5997.33|434
1731525590000|2024-11-13 19:19:50|5998.2|5997.7|5998.08|5997.58|5998.58|5998.08|5998.08|5997.58|307
1731525600000|2024-11-13 19:20:00|5997.83|5997.33|5997.08|5996.58|5998.08|5997.58|5997.08|5996.58|525
1731525610000|2024-11-13 19:20:10|5996.83|5996.33|5997.33|5996.83|5997.33|5996.83|5996.58|5996.08|961
1731525620000|2024-11-13 19:20:20|5997.08|5996.58|5996.08|5995.58|5997.33|5996.83|5996.08|5995.58|512
1731525630000|2024-11-13 19:20:30|5996.58|5996.08|5997.58|5997.08|5998.08|5997.58|5996.58|5996.08|718
1731525640000|2024-11-13 19:20:40|5997.7|5997.2|5998.33|5997.83|5998.33|5997.83|5997.58|5997.08|330
1731525650000|2024-11-13 19:20:50|5998.45|5997.95|5998.58|5998.08|5998.83|5998.33|5998.33|5997.83|536
1731525660000|2024-11-13 19:21:00|5998.45|5997.95|5999.58|5999.08|5999.58|5999.08|5998.33|5997.83|553
1731525670000|2024-11-13 19:21:10|5999.83|5999.33|6000.33|5999.83|6000.33|5999.83|5999.58|5999.08|752
1731525680000|2024-11-13 19:21:20|6000.08|5999.58|6000.58|6000.08|6000.83|6000.33|6000.08|5999.58|586
1731525690000|2024-11-13 19:21:30|6000.33|5999.83|6001.08|6000.58|6001.08|6000.58|6000.33|5999.83|315
1731525700000|2024-11-13 19:21:40|6000.83|6000.33|6000.83|6000.33|6001.08|6000.58|6000.83|6000.33|241
1731525710000|2024-11-13 19:21:50|6000.7|6000.2|6000.58|6000.08|6000.7|6000.2|6000.58|6000.08|54
1731525720000|2024-11-13 19:22:00|6000.83|6000.33|6001.58|6001.08|6001.58|6001.08|6000.45|5999.95|546
1731525730000|2024-11-13 19:22:10|6001.33|6000.83|6001.33|6000.83|6001.45|6000.95|6001.08|6000.58|306
1731525740000|2024-11-13 19:22:20|6001.58|6001.08|6002.08|6001.58|6002.08|6001.58|6001.33|6000.83|313
1731525750000|2024-11-13 19:22:30|6002.58|6002.08|6002.33|6001.83|6002.83|6002.33|6002.08|6001.58|909
1731525760000|2024-11-13 19:22:40|6002.2|6001.7|6002.83|6002.33|6002.83|6002.33|6002.2|6001.7|190
1731525770000|2024-11-13 19:22:50|6002.7|6002.2|6002.83|6002.33|6002.83|6002.33|6002.58|6002.08|96
1731525780000|2024-11-13 19:23:00|6002.58|6002.08|6002.58|6002.08|6002.58|6002.08|6002.08|6001.58|270
1731525790000|2024-11-13 19:23:10|6002.33|6001.83|6001.58|6001.08|6002.33|6001.83|6001.58|6001.08|188
1731525800000|2024-11-13 19:23:20|6001.33|6000.83|6001.33|6000.83|6001.58|6001.08|6001.08|6000.58|328
1731525810000|2024-11-13 19:23:30|6001.2|6000.7|6001.08|6000.58|6001.58|6001.08|6001.08|6000.58|443
1731525820000|2024-11-13 19:23:40|6001.33|6000.83|6001.33|6000.83|6001.33|6000.83|6001.08|6000.58|207
1731525830000|2024-11-13 19:23:50|6001.58|6001.08|6001.58|6001.08|6001.83|6001.33|6001.33|6000.83|130
1731525840000|2024-11-13 19:24:00|6001.7|6001.2|6001.45|6000.95|6001.83|6001.33|6001.33|6000.83|195
1731525850000|2024-11-13 19:24:10|6001.58|6001.08|6001.58|6001.08|6001.58|6001.08|6001.58|6001.08|93
1731525860000|2024-11-13 19:24:20|6001.45|6000.95|6001.08|6000.58|6001.58|6001.08|6001.08|6000.58|132
1731525870000|2024-11-13 19:24:30|6001.33|6000.83|6001.58|6001.08|6001.58|6001.08|6001.33|6000.83|283
1731525880000|2024-11-13 19:24:40|6001.45|6000.95|6001.33|6000.83|6001.45|6000.95|6001.08|6000.58|92
1731525890000|2024-11-13 19:24:50|6001.2|6000.7|6001.08|6000.58|6001.33|6000.83|6001.08|6000.58|100
1731525900000|2024-11-13 19:25:00|6000.83|6000.33|6000.83|6000.33|6001.33|6000.83|6000.83|6000.33|356
1731525910000|2024-11-13 19:25:10|6000.95|6000.45|6000.58|6000.08|6000.95|6000.45|6000.58|6000.08|126
1731525920000|2024-11-13 19:25:20|6000.83|6000.33|6001.33|6000.83|6001.33|6000.83|6000.58|6000.08|327
1731525930000|2024-11-13 19:25:30|6001.08|6000.58|6001.33|6000.83|6001.33|6000.83|6000.95|6000.45|223
1731525940000|2024-11-13 19:25:40|6001.58|6001.08|6001.2|6000.7|6001.58|6001.08|6001.08|6000.58|214
1731525950000|2024-11-13 19:25:50|6001.08|6000.58|6001.08|6000.58|6001.33|6000.83|6000.83|6000.33|148
1731525960000|2024-11-13 19:26:00|6000.83|6000.33|6000.83|6000.33|6000.83|6000.33|6000.33|5999.83|339
1731525970000|2024-11-13 19:26:10|6001.08|6000.58|6000.33|5999.83|6001.08|6000.58|6000.33|5999.83|355
1731525980000|2024-11-13 19:26:20|6000.58|6000.08|6000.33|5999.83|6000.58|6000.08|6000.33|5999.83|265
1731525990000|2024-11-13 19:26:30|6000.08|5999.58|5999.83|5999.33|6000.33|5999.83|5999.58|5999.08|287
1731526000000|2024-11-13 19:26:40|6000.08|5999.58|5999.33|5998.83|6000.08|5999.58|5999.33|5998.83|139
1731526010000|2024-11-13 19:26:50|5999.08|5998.58|5998.83|5998.33|5999.08|5998.58|5998.33|5997.83|708
1731526020000|2024-11-13 19:27:00|5999.08|5998.58|5999.08|5998.58|5999.58|5999.08|5998.83|5998.33|415
1731526030000|2024-11-13 19:27:10|5998.83|5998.33|5998.58|5998.08|5999.08|5998.58|5998.33|5997.83|331
1731526040000|2024-11-13 19:27:20|5998.45|5997.95|5999.58|5999.08|5999.58|5999.08|5998.08|5997.58|455
1731526050000|2024-11-13 19:27:30|5999.7|5999.2|5999.83|5999.33|5999.83|5999.33|5999.58|5999.08|328
1731526060000|2024-11-13 19:27:40|5999.58|5999.08|5998.83|5998.33|5999.58|5999.08|5998.83|5998.33|239
1731526070000|2024-11-13 19:27:50|5999.08|5998.58|5998.33|5997.83|5999.08|5998.58|5998.08|5997.58|198
1731526080000|2024-11-13 19:28:00|5998.58|5998.08|5998.58|5998.08|5998.83|5998.33|5998.33|5997.83|275
1731526090000|2024-11-13 19:28:10|5998.33|5997.83|5998.33|5997.83|5998.58|5998.08|5998.33|5997.83|206
1731526100000|2024-11-13 19:28:20|5998.58|5998.08|5999.33|5998.83|5999.33|5998.83|5998.58|5998.08|252
1731526110000|2024-11-13 19:28:30|5999.08|5998.58|5998.83|5998.33|5999.08|5998.58|5998.08|5997.58|353
1731526120000|2024-11-13 19:28:40|5998.7|5998.2|5998.58|5998.08|5998.83|5998.33|5998.33|5997.83|243
1731526130000|2024-11-13 19:28:50|5998.33|5997.83|5997.33|5996.83|5998.33|5997.83|5997.08|5996.58|634
1731526140000|2024-11-13 19:29:00|5997.08|5996.58|5997.08|5996.58|5997.58|5997.08|5996.33|5995.83|825
1731526150000|2024-11-13 19:29:10|5996.83|5996.33|5996.83|5996.33|5997.08|5996.58|5996.83|5996.33|330
1731526160000|2024-11-13 19:29:20|5996.7|5996.2|5997.83|5997.33|5997.83|5997.33|5996.58|5996.08|387
1731526170000|2024-11-13 19:29:30|5997.58|5997.08|5997.08|5996.58|5997.83|5997.33|5997.08|5996.58|476
1731526180000|2024-11-13 19:29:40|5997.33|5996.83|5997.33|5996.83|5997.45|5996.95|5997.2|5996.7|207
1731526190000|2024-11-13 19:29:50|5997.2|5996.7|5997.33|5996.83|5997.58|5997.08|5997.2|5996.7|280
1731526200000|2024-11-13 19:30:00|5997.08|5996.58|5996.08|5995.58|5997.33|5996.83|5996.08|5995.58|479
1731526210000|2024-11-13 19:30:10|5996.33|5995.83|5996.33|5995.83|5996.33|5995.83|5996.08|5995.58|371
1731526220000|2024-11-13 19:30:20|5996.08|5995.58|5995.83|5995.33|5996.08|5995.58|5994.83|5994.33|1882
1731526230000|2024-11-13 19:30:30|5996.08|5995.58|5996.08|5995.58|5996.33|5995.83|5995.33|5994.83|444
1731526240000|2024-11-13 19:30:40|5995.83|5995.33|5996.33|5995.83|5997.08|5996.58|5995.83|5995.33|667
1731526250000|2024-11-13 19:30:50|5996.2|5995.7|5996.58|5996.08|5996.83|5996.33|5996.08|5995.58|277
1731526260000|2024-11-13 19:31:00|5996.83|5996.33|5996.33|5995.83|5996.83|5996.33|5995.83|5995.33|381
1731526270000|2024-11-13 19:31:10|5996.58|5996.08|5996.33|5995.83|5996.58|5996.08|5996.08|5995.58|367
1731526280000|2024-11-13 19:31:20|5996.58|5996.08|5996.33|5995.83|5996.83|5996.33|5996.08|5995.58|264
1731526290000|2024-11-13 19:31:30|5996.2|5995.7|5994.58|5994.08|5996.2|5995.7|5994.33|5993.83|650
1731526300000|2024-11-13 19:31:40|5994.83|5994.33|5994.08|5993.58|5995.08|5994.58|5994.08|5993.58|402
1731526310000|2024-11-13 19:31:50|5993.58|5993.08|5994.33|5993.83|5994.58|5994.08|5993.58|5993.08|1163
1731526320000|2024-11-13 19:32:00|5994.08|5993.58|5995.83|5995.33|5995.83|5995.33|5994.08|5993.58|509
1731526330000|2024-11-13 19:32:10|5995.7|5995.2|5995.45|5994.95|5996.58|5996.08|5995.45|5994.95|431
1731526340000|2024-11-13 19:32:20|5995.33|5994.83|5995.58|5995.08|5995.58|5995.08|5995.08|5994.58|320
1731526350000|2024-11-13 19:32:30|5995.83|5995.33|5996.08|5995.58|5996.08|5995.58|5995.58|5995.08|277
1731526360000|2024-11-13 19:32:40|5996.2|5995.7|5995.83|5995.33|5996.2|5995.7|5995.7|5995.2|347
1731526370000|2024-11-13 19:32:50|5995.7|5995.2|5997.58|5997.08|5997.7|5997.2|5995.7|5995.2|989
1731526380000|2024-11-13 19:33:00|5997.33|5996.83|5998.08|5997.58|5998.08|5997.58|5997.33|5996.83|463
1731526390000|2024-11-13 19:33:10|5997.83|5997.33|5997.33|5996.83|5997.83|5997.33|5997.33|5996.83|213
1731526400000|2024-11-13 19:33:20|5997.58|5997.08|5997.08|5996.58|5997.83|5997.33|5997.08|5996.58|358
1731526410000|2024-11-13 19:33:30|5996.95|5996.45|5997.58|5997.08|5997.83|5997.33|5996.95|5996.45|276
1731526420000|2024-11-13 19:33:40|5997.45|5996.95|5996.83|5996.33|5997.58|5997.08|5996.83|5996.33|196
1731526430000|2024-11-13 19:33:50|5997.08|5996.58|5997.58|5997.08|5997.58|5997.08|5996.83|5996.33|326
1731526440000|2024-11-13 19:34:00|5997.45|5996.95|5997.08|5996.58|5997.45|5996.95|5996.58|5996.08|387
1731526450000|2024-11-13 19:34:10|5996.83|5996.33|5995.83|5995.33|5997.08|5996.58|5995.83|5995.33|280
1731526460000|2024-11-13 19:34:20|5996.08|5995.58|5995.58|5995.08|5996.33|5995.83|5995.2|5994.7|424
1731526470000|2024-11-13 19:34:30|5995.83|5995.33|5996.58|5996.08|5996.58|5996.08|5995.83|5995.33|367
1731526480000|2024-11-13 19:34:40|5996.7|5996.2|5996.83|5996.33|5997.08|5996.58|5996.58|5996.08|187
1731526490000|2024-11-13 19:34:50|5996.58|5996.08|5996.08|5995.58|5996.58|5996.08|5996.08|5995.58|215
1731526500000|2024-11-13 19:35:00|5995.83|5995.33|5995.33|5994.83|5995.83|5995.33|5995.08|5994.58|344
1731526510000|2024-11-13 19:35:10|5995.2|5994.7|5994.58|5994.08|5995.2|5994.7|5994.58|5994.08|510
1731526520000|2024-11-13 19:35:20|5994.83|5994.33|5995.08|5994.58|5995.33|5994.83|5994.58|5994.08|528
1731526530000|2024-11-13 19:35:30|5995.33|5994.83|5994.83|5994.33|5995.33|5994.83|5994.83|5994.33|197
1731526540000|2024-11-13 19:35:40|5994.7|5994.2|5994.33|5993.83|5994.7|5994.2|5994.08|5993.58|288
1731526550000|2024-11-13 19:35:50|5994.58|5994.08|5994.58|5994.08|5995.08|5994.58|5994.58|5994.08|390
1731526560000|2024-11-13 19:36:00|5994.33|5993.83|5994.08|5993.58|5994.58|5994.08|5994.08|5993.58|290
1731526570000|2024-11-13 19:36:10|5994.33|5993.83|5993.58|5993.08|5994.33|5993.83|5993.58|5993.08|319
1731526580000|2024-11-13 19:36:20|5993.33|5992.83|5994.33|5993.83|5994.33|5993.83|5993.08|5992.58|1478
1731526590000|2024-11-13 19:36:30|5994.08|5993.58|5994.33|5993.83|5994.58|5994.08|5994.08|5993.58|493
1731526600000|2024-11-13 19:36:40|5994.08|5993.58|5993.83|5993.33|5994.33|5993.83|5993.58|5993.08|216
1731526610000|2024-11-13 19:36:50|5993.58|5993.08|5993.58|5993.08|5993.83|5993.33|5993.33|5992.83|334
1731526620000|2024-11-13 19:37:00|5993.83|5993.33|5993.83|5993.33|5994.08|5993.58|5993.7|5993.2|156
1731526630000|2024-11-13 19:37:10|5993.7|5993.2|5993.58|5993.08|5993.83|5993.33|5993.33|5992.83|282
1731526640000|2024-11-13 19:37:20|5993.45|5992.95|5993.08|5992.58|5993.45|5992.95|5992.95|5992.45|274
1731526650000|2024-11-13 19:37:30|5993.33|5992.83|5994.83|5994.33|5994.83|5994.33|5993.33|5992.83|569
1731526660000|2024-11-13 19:37:40|5995.08|5994.58|5995.33|5994.83|5995.58|5995.08|5994.83|5994.33|521
1731526670000|2024-11-13 19:37:50|5995.2|5994.7|5994.83|5994.33|5995.33|5994.83|5994.83|5994.33|176
1731526680000|2024-11-13 19:38:00|5994.58|5994.08|5994.58|5994.08|5994.83|5994.33|5994.08|5993.58|306
1731526690000|2024-11-13 19:38:10|5994.7|5994.2|5995.08|5994.58|5995.08|5994.58|5994.58|5994.08|233
1731526700000|2024-11-13 19:38:20|5994.83|5994.33|5994.58|5994.08|5995.33|5994.83|5994.58|5994.08|390
1731526710000|2024-11-13 19:38:30|5994.83|5994.33|5994.08|5993.58|5994.83|5994.33|5994.08|5993.58|153
1731526720000|2024-11-13 19:38:40|5994.33|5993.83|5994.58|5994.08|5994.58|5994.08|5994.08|5993.58|215
1731526730000|2024-11-13 19:38:50|5994.33|5993.83|5994.33|5993.83|5994.58|5994.08|5993.83|5993.33|303
1731526740000|2024-11-13 19:39:00|5994.08|5993.58|5994.33|5993.83|5994.33|5993.83|5993.83|5993.33|360
1731526750000|2024-11-13 19:39:10|5994.2|5993.7|5993.08|5992.58|5994.33|5993.83|5993.08|5992.58|2056
1731526760000|2024-11-13 19:39:20|5993.33|5992.83|5993.08|5992.58|5993.33|5992.83|5993.08|5992.58|411
1731526770000|2024-11-13 19:39:30|5993.33|5992.83|5992.83|5992.33|5993.45|5992.95|5992.83|5992.33|261
1731526780000|2024-11-13 19:39:40|5993.08|5992.58|5992.83|5992.33|5993.08|5992.58|5992.7|5992.2|183
1731526790000|2024-11-13 19:39:50|5992.7|5992.2|5992.33|5991.83|5993.33|5992.83|5992.33|5991.83|741
1731526800000|2024-11-13 19:40:00|5992.08|5991.58|5990.2|5989.7|5992.58|5992.08|5990.2|5989.7|1748
1731526810000|2024-11-13 19:40:10|5989.58|5989.08|5989.83|5989.33|5990.08|5989.58|5989.33|5988.83|2344
1731526820000|2024-11-13 19:40:20|5990.08|5989.58|5990.33|5989.83|5990.83|5990.33|5989.83|5989.33|839
1731526830000|2024-11-13 19:40:30|5990.58|5990.08|5990.33|5989.83|5990.58|5990.08|5990.08|5989.58|497
1731526840000|2024-11-13 19:40:40|5990.58|5990.08|5990.58|5990.08|5990.83|5990.33|5990.08|5989.58|344
1731526850000|2024-11-13 19:40:50|5990.45|5989.95|5991.08|5990.58|5991.08|5990.58|5990.08|5989.58|339
1731526860000|2024-11-13 19:41:00|5991.33|5990.83|5989.45|5988.95|5991.33|5990.83|5989.45|5988.95|716
1731526870000|2024-11-13 19:41:10|5989.33|5988.83|5989.58|5989.08|5989.83|5989.33|5989.33|5988.83|512
1731526880000|2024-11-13 19:41:20|5989.33|5988.83|5990.08|5989.58|5990.2|5989.7|5989.08|5988.58|1057
1731526890000|2024-11-13 19:41:30|5989.83|5989.33|5990.08|5989.58|5990.08|5989.58|5989.58|5989.08|342
1731526900000|2024-11-13 19:41:40|5989.83|5989.33|5990.08|5989.58|5990.08|5989.58|5989.45|5988.95|401
1731526910000|2024-11-13 19:41:50|5990.33|5989.83|5991.08|5990.58|5991.08|5990.58|5990.08|5989.58|804
1731526920000|2024-11-13 19:42:00|5991.33|5990.83|5990.83|5990.33|5991.83|5991.33|5990.58|5990.08|752
1731526930000|2024-11-13 19:42:10|5990.58|5990.08|5990.33|5989.83|5990.83|5990.33|5990.08|5989.58|482
1731526940000|2024-11-13 19:42:20|5990.58|5990.08|5990.58|5990.08|5990.58|5990.08|5990.33|5989.83|358
1731526950000|2024-11-13 19:42:30|5990.33|5989.83|5989.83|5989.33|5990.33|5989.83|5989.83|5989.33|289
1731526960000|2024-11-13 19:42:40|5989.58|5989.08|5989.08|5988.58|5989.83|5989.33|5989.08|5988.58|697
1731526970000|2024-11-13 19:42:50|5989.33|5988.83|5989.33|5988.83|5989.33|5988.83|5988.58|5988.08|818
1731526980000|2024-11-13 19:43:00|5989.08|5988.58|5988.83|5988.33|5989.08|5988.58|5988.83|5988.33|383
1731526990000|2024-11-13 19:43:10|5988.7|5988.2|5989.33|5988.83|5989.83|5989.33|5988.7|5988.2|593
1731527000000|2024-11-13 19:43:20|5989.45|5988.95|5989.08|5988.58|5989.58|5989.08|5989.08|5988.58|296
1731527010000|2024-11-13 19:43:30|5988.83|5988.33|5988.58|5988.08|5988.83|5988.33|5988.58|5988.08|428
1731527020000|2024-11-13 19:43:40|5988.45|5987.95|5988.58|5988.08|5988.58|5988.08|5988.33|5987.83|557
1731527030000|2024-11-13 19:43:50|5988.45|5987.95|5988.58|5988.08|5988.58|5988.08|5988.33|5987.83|251
1731527040000|2024-11-13 19:44:00|5988.83|5988.33|5988.83|5988.33|5988.83|5988.33|5988.58|5988.08|361
1731527050000|2024-11-13 19:44:10|5988.95|5988.45|5989.33|5988.83|5989.33|5988.83|5988.83|5988.33|347
1731527060000|2024-11-13 19:44:20|5989.08|5988.58|5989.08|5988.58|5989.08|5988.58|5988.83|5988.33|338
1731527070000|2024-11-13 19:44:30|5989.2|5988.7|5988.83|5988.33|5989.58|5989.08|5988.83|5988.33|488
1731527080000|2024-11-13 19:44:40|5988.58|5988.08|5988.58|5988.08|5988.83|5988.33|5988.33|5987.83|1081
1731527090000|2024-11-13 19:44:50|5988.33|5987.83|5988.83|5988.33|5988.83|5988.33|5988.33|5987.83|419
1731527100000|2024-11-13 19:45:00|5988.58|5988.08|5990.58|5990.08|5990.58|5990.08|5988.33|5987.83|1285
1731527110000|2024-11-13 19:45:10|5990.7|5990.2|5991.08|5990.58|5991.08|5990.58|5990.33|5989.83|796
1731527120000|2024-11-13 19:45:20|5990.83|5990.33|5991.33|5990.83|5991.33|5990.83|5990.83|5990.33|482
1731527130000|2024-11-13 19:45:30|5991.08|5990.58|5991.7|5991.2|5991.83|5991.33|5991.08|5990.58|979
1731527140000|2024-11-13 19:45:40|5991.58|5991.08|5991.33|5990.83|5991.83|5991.33|5990.83|5990.33|496
1731527150000|2024-11-13 19:45:50|5991.08|5990.58|5990.58|5990.08|5991.08|5990.58|5990.58|5990.08|289
1731527160000|2024-11-13 19:46:00|5990.33|5989.83|5989.33|5988.83|5990.33|5989.83|5989.33|5988.83|752
1731527170000|2024-11-13 19:46:10|5989.58|5989.08|5990.08|5989.58|5990.33|5989.83|5989.33|5988.83|316
1731527180000|2024-11-13 19:46:20|5990.33|5989.83|5990.08|5989.58|5990.58|5990.08|5989.45|5988.95|243
1731527190000|2024-11-13 19:46:30|5990.2|5989.7|5990.33|5989.83|5990.33|5989.83|5989.95|5989.45|265
1731527200000|2024-11-13 19:46:40|5990.2|5989.7|5990.08|5989.58|5990.2|5989.7|5990.08|5989.58|145
1731527210000|2024-11-13 19:46:50|5990.2|5989.7|5990.08|5989.58|5990.33|5989.83|5990.08|5989.58|115
1731527220000|2024-11-13 19:47:00|5990.58|5990.08|5990.83|5990.33|5990.83|5990.33|5990.58|5990.08|344
1731527230000|2024-11-13 19:47:10|5990.58|5990.08|5990.58|5990.08|5990.83|5990.33|5990.58|5990.08|261
1731527240000|2024-11-13 19:47:20|5990.7|5990.2|5990.83|5990.33|5990.83|5990.33|5990.58|5990.08|84
1731527250000|2024-11-13 19:47:30|5990.95|5990.45|5991.33|5990.83|5991.58|5991.08|5990.95|5990.45|241
1731527260000|2024-11-13 19:47:40|5991.45|5990.95|5991.33|5990.83|5991.83|5991.33|5991.08|5990.58|395
1731527270000|2024-11-13 19:47:50|5991.58|5991.08|5991.83|5991.33|5991.83|5991.33|5991.33|5990.83|350
1731527280000|2024-11-13 19:48:00|5991.58|5991.08|5990.58|5990.08|5991.7|5991.2|5990.58|5990.08|374
1731527290000|2024-11-13 19:48:10|5990.33|5989.83|5990.83|5990.33|5990.83|5990.33|5990.33|5989.83|284
1731527300000|2024-11-13 19:48:20|5990.7|5990.2|5990.08|5989.58|5990.7|5990.2|5990.08|5989.58|103
1731527310000|2024-11-13 19:48:30|5989.95|5989.45|5989.58|5989.08|5989.95|5989.45|5989.58|5989.08|115
1731527320000|2024-11-13 19:48:40|5989.7|5989.2|5989.58|5989.08|5989.83|5989.33|5989.58|5989.08|246
1731527330000|2024-11-13 19:48:50|5989.83|5989.33|5990.08|5989.58|5990.45|5989.95|5989.83|5989.33|246
1731527340000|2024-11-13 19:49:00|5990.33|5989.83|5989.83|5989.33|5990.33|5989.83|5989.83|5989.33|181
1731527350000|2024-11-13 19:49:10|5990.08|5989.58|5989.83|5989.33|5990.08|5989.58|5989.83|5989.33|116
1731527360000|2024-11-13 19:49:20|5989.58|5989.08|5989.58|5989.08|5989.58|5989.08|5989.33|5988.83|276
1731527370000|2024-11-13 19:49:30|5989.33|5988.83|5989.58|5989.08|5989.58|5989.08|5989.33|5988.83|129
1731527380000|2024-11-13 19:49:40|5989.33|5988.83|5990.08|5989.58|5990.08|5989.58|5989.33|5988.83|283
1731527390000|2024-11-13 19:49:50|5989.95|5989.45|5989.83|5989.33|5990.08|5989.58|5989.7|5989.2|200
1731527400000|2024-11-13 19:50:00|5989.58|5989.08|5990.08|5989.58|5990.2|5989.7|5989.58|5989.08|417
1731527410000|2024-11-13 19:50:10|5990.58|5990.08|5989.33|5988.83|5990.58|5990.08|5989.33|5988.83|494
1731527420000|2024-11-13 19:50:20|5989.58|5989.08|5991.58|5991.08|5991.58|5991.08|5989.58|5989.08|708
1731527430000|2024-11-13 19:50:30|5991.33|5990.83|5991.08|5990.58|5991.33|5990.83|5990.83|5990.33|336
1731527440000|2024-11-13 19:50:40|5991.33|5990.83|5991.58|5991.08|5991.58|5991.08|5991.08|5990.58|238
1731527450000|2024-11-13 19:50:50|5991.83|5991.33|5992.33|5991.83|5992.7|5992.2|5991.83|5991.33|642
1731527460000|2024-11-13 19:51:00|5992.45|5991.95|5991.33|5990.83|5992.58|5992.08|5991.33|5990.83|600
1731527470000|2024-11-13 19:51:10|5991.58|5991.08|5992.08|5991.58|5992.08|5991.58|5991.58|5991.08|126
1731527480000|2024-11-13 19:51:20|5992.33|5991.83|5991.95|5991.45|5992.58|5992.08|5991.83|5991.33|671
1731527490000|2024-11-13 19:51:30|5991.83|5991.33|5990.83|5990.33|5991.83|5991.33|5990.83|5990.33|774
1731527500000|2024-11-13 19:51:40|5991.08|5990.58|5991.08|5990.58|5991.33|5990.83|5990.7|5990.2|520
1731527510000|2024-11-13 19:51:50|5990.83|5990.33|5990.83|5990.33|5991.08|5990.58|5990.83|5990.33|129
1731527520000|2024-11-13 19:52:00|5990.58|5990.08|5990.58|5990.08|5990.58|5990.08|5990.33|5989.83|427
1731527530000|2024-11-13 19:52:10|5990.7|5990.2|5990.33|5989.83|5990.7|5990.2|5990.33|5989.83|146
1731527540000|2024-11-13 19:52:20|5990.58|5990.08|5991.08|5990.58|5991.08|5990.58|5990.33|5989.83|199
1731527550000|2024-11-13 19:52:30|5991.2|5990.7|5991.33|5990.83|5991.58|5991.08|5991.2|5990.7|321
1731527560000|2024-11-13 19:52:40|5991.2|5990.7|5991.08|5990.58|5991.33|5990.83|5990.95|5990.45|148
1731527570000|2024-11-13 19:52:50|5991.58|5991.08|5990.95|5990.45|5991.83|5991.33|5990.95|5990.45|337
1731527580000|2024-11-13 19:53:00|5990.83|5990.33|5990.83|5990.33|5991.08|5990.58|5990.58|5990.08|220
1731527590000|2024-11-13 19:53:10|5991.08|5990.58|5990.83|5990.33|5991.33|5990.83|5990.83|5990.33|276
1731527600000|2024-11-13 19:53:20|5991.08|5990.58|5991.33|5990.83|5991.33|5990.83|5990.83|5990.33|169
1731527610000|2024-11-13 19:53:30|5991.58|5991.08|5991.33|5990.83|5991.58|5991.08|5991.33|5990.83|128
1731527620000|2024-11-13 19:53:40|5991.45|5990.95|5991.83|5991.33|5992.08|5991.58|5991.33|5990.83|278
1731527630000|2024-11-13 19:53:50|5992.08|5991.58|5992.33|5991.83|5992.33|5991.83|5992.08|5991.58|253
1731527640000|2024-11-13 19:54:00|5992.08|5991.58|5992.58|5992.08|5992.58|5992.08|5992.08|5991.58|483
1731527650000|2024-11-13 19:54:10|5992.45|5991.95|5992.08|5991.58|5992.45|5991.95|5991.58|5991.08|362
1731527660000|2024-11-13 19:54:20|5992.2|5991.7|5992.08|5991.58|5992.2|5991.7|5991.95|5991.45|139
1731527670000|2024-11-13 19:54:30|5991.83|5991.33|5991.83|5991.33|5991.83|5991.33|5991.83|5991.33|65
1731527680000|2024-11-13 19:54:40|5991.58|5991.08|5991.33|5990.83|5991.58|5991.08|5991.08|5990.58|230
1731527690000|2024-11-13 19:54:50|5991.58|5991.08|5991.33|5990.83|5991.58|5991.08|5991.08|5990.58|260
1731527700000|2024-11-13 19:55:00|5991.08|5990.58|5990.58|5990.08|5991.2|5990.7|5990.33|5989.83|370
1731527710000|2024-11-13 19:55:10|5990.33|5989.83|5990.33|5989.83|5990.58|5990.08|5990.08|5989.58|302
1731527720000|2024-11-13 19:55:20|5990.58|5990.08|5990.58|5990.08|5990.83|5990.33|5990.58|5990.08|170
1731527730000|2024-11-13 19:55:30|5990.33|5989.83|5989.83|5989.33|5990.33|5989.83|5989.7|5989.2|439
1731527740000|2024-11-13 19:55:40|5989.7|5989.2|5989.83|5989.33|5990.08|5989.58|5989.58|5989.08|358
1731527750000|2024-11-13 19:55:50|5989.7|5989.2|5989.83|5989.33|5989.83|5989.33|5989.58|5989.08|301
1731527760000|2024-11-13 19:56:00|5989.7|5989.2|5989.83|5989.33|5990.33|5989.83|5989.58|5989.08|209
1731527770000|2024-11-13 19:56:10|5989.95|5989.45|5989.95|5989.45|5990.08|5989.58|5989.83|5989.33|218
1731527780000|2024-11-13 19:56:20|5989.83|5989.33|5989.83|5989.33|5989.83|5989.33|5989.83|5989.33|19
1731527790000|2024-11-13 19:56:30|5990.08|5989.58|5990.08|5989.58|5990.33|5989.83|5989.95|5989.45|246
1731527800000|2024-11-13 19:56:40|5989.95|5989.45|5990.33|5989.83|5990.33|5989.83|5989.83|5989.33|174
1731527810000|2024-11-13 19:56:50|5990.2|5989.7|5989.58|5989.08|5990.58|5990.08|5989.58|5989.08|599
1731527820000|2024-11-13 19:57:00|5989.45|5988.95|5989.2|5988.7|5989.83|5989.33|5989.08|5988.58|369
1731527830000|2024-11-13 19:57:10|5989.33|5988.83|5989.83|5989.33|5989.83|5989.33|5989.2|5988.7|196
1731527840000|2024-11-13 19:57:20|5989.58|5989.08|5989.83|5989.33|5989.83|5989.33|5989.58|5989.08|679
1731527850000|2024-11-13 19:57:30|5989.7|5989.2|5989.95|5989.45|5989.95|5989.45|5989.58|5989.08|210
1731527860000|2024-11-13 19:57:40|5989.83|5989.33|5989.83|5989.33|5989.83|5989.33|5989.58|5989.08|521
1731527870000|2024-11-13 19:57:50|5989.95|5989.45|5990.58|5990.08|5991.08|5990.58|5989.95|5989.45|858
1731527880000|2024-11-13 19:58:00|5990.45|5989.95|5991.08|5990.58|5991.33|5990.83|5990.45|5989.95|268
1731527890000|2024-11-13 19:58:10|5990.58|5990.08|5991.58|5991.08|5991.58|5991.08|5990.58|5990.08|371
1731527900000|2024-11-13 19:58:20|5991.33|5990.83|5991.2|5990.7|5991.33|5990.83|5991.08|5990.58|136
1731527910000|2024-11-13 19:58:30|5991.08|5990.58|5991.33|5990.83|5991.33|5990.83|5991.08|5990.58|198
1731527920000|2024-11-13 19:58:40|5991.2|5990.7|5991.08|5990.58|5991.33|5990.83|5990.83|5990.33|100
1731527930000|2024-11-13 19:58:50|5990.95|5990.45|5991.08|5990.58|5991.08|5990.58|5990.83|5990.33|89
1731527940000|2024-11-13 19:59:00|5991.2|5990.7|5990.58|5990.08|5991.33|5990.83|5990.33|5989.83|403
1731527950000|2024-11-13 19:59:10|5990.33|5989.83|5990.33|5989.83|5990.33|5989.83|5990.08|5989.58|91
1731527960000|2024-11-13 19:59:20|5990.08|5989.58|5990.08|5989.58|5990.33|5989.83|5990.08|5989.58|191
1731527970000|2024-11-13 19:59:30|5989.95|5989.45|5990.33|5989.83|5990.58|5990.08|5989.95|5989.45|222
1731527980000|2024-11-13 19:59:40|5990.2|5989.7|5990.33|5989.83|5990.33|5989.83|5990.08|5989.58|92
1731527990000|2024-11-13 19:59:50|5990.58|5990.08|5990.08|5989.58|5990.58|5990.08|5990.08|5989.58|194
1731528000000|2024-11-13 20:00:00|5989.58|5989.08|5990.33|5989.83|5990.33|5989.83|5989.33|5988.83|672
1731528010000|2024-11-13 20:00:10|5990.08|5989.58|5989.83|5989.33|5990.33|5989.83|5989.83|5989.33|185
1731528020000|2024-11-13 20:00:20|5989.95|5989.45|5990.33|5989.83|5990.58|5990.08|5989.95|5989.45|304
1731528030000|2024-11-13 20:00:30|5990.45|5989.95|5990.08|5989.58|5990.58|5990.08|5990.08|5989.58|98
1731528040000|2024-11-13 20:00:40|5989.95|5989.45|5989.83|5989.33|5990.33|5989.83|5989.58|5989.08|218
1731528050000|2024-11-13 20:00:50|5989.7|5989.2|5989.83|5989.33|5990.08|5989.58|5989.7|5989.2|281
1731528060000|2024-11-13 20:01:00|5989.58|5989.08|5989.83|5989.33|5990.08|5989.58|5989.58|5989.08|461
1731528070000|2024-11-13 20:01:10|5990.08|5989.58|5989.33|5988.83|5990.33|5989.83|5989.33|5988.83|343
1731528080000|2024-11-13 20:01:20|5989.45|5988.95|5989.33|5988.83|5990.08|5989.58|5989.33|5988.83|308
1731528090000|2024-11-13 20:01:30|5989.08|5988.58|5989.58|5989.08|5989.58|5989.08|5988.83|5988.33|396
1731528100000|2024-11-13 20:01:40|5989.83|5989.33|5989.33|5988.83|5989.83|5989.33|5989.33|5988.83|218
1731528110000|2024-11-13 20:01:50|5989.2|5988.7|5988.83|5988.33|5989.33|5988.83|5988.83|5988.33|250
1731528120000|2024-11-13 20:02:00|5989.08|5988.58|5988.33|5987.83|5989.08|5988.58|5988.33|5987.83|377
1731528130000|2024-11-13 20:02:10|5988.58|5988.08|5988.58|5988.08|5988.58|5988.08|5988.33|5987.83|453
1731528140000|2024-11-13 20:02:20|5988.83|5988.33|5988.58|5988.08|5988.83|5988.33|5988.33|5987.83|314
1731528150000|2024-11-13 20:02:30|5988.83|5988.33|5988.83|5988.33|5989.33|5988.83|5988.83|5988.33|324
1731528160000|2024-11-13 20:02:40|5988.7|5988.2|5988.83|5988.33|5989.08|5988.58|5988.58|5988.08|301
1731528170000|2024-11-13 20:02:50|5988.7|5988.2|5988.58|5988.08|5989.08|5988.58|5988.58|5988.08|300
1731528180000|2024-11-13 20:03:00|5988.83|5988.33|5988.83|5988.33|5988.83|5988.33|5988.83|5988.33|302
1731528190000|2024-11-13 20:03:10|5988.58|5988.08|5987.58|5987.08|5988.58|5988.08|5987.33|5986.83|1427
1731528200000|2024-11-13 20:03:20|5987.83|5987.33|5988.08|5987.58|5988.58|5988.08|5987.83|5987.33|603
1731528210000|2024-11-13 20:03:30|5987.83|5987.33|5987.58|5987.08|5988.08|5987.58|5987.58|5987.08|425
1731528220000|2024-11-13 20:03:40|5987.33|5986.83|5985.58|5985.08|5987.83|5987.33|5985.58|5985.08|926
1731528230000|2024-11-13 20:03:50|5985.33|5984.83|5985.58|5985.08|5986.33|5985.83|5984.83|5984.33|1725
1731528240000|2024-11-13 20:04:00|5985.33|5984.83|5985.83|5985.33|5985.83|5985.33|5985.08|5984.58|668
1731528250000|2024-11-13 20:04:10|5985.58|5985.08|5986.2|5985.7|5986.2|5985.7|5985.08|5984.58|826
1731528260000|2024-11-13 20:04:20|5986.33|5985.83|5986.58|5986.08|5986.58|5986.08|5985.58|5985.08|784
1731528270000|2024-11-13 20:04:30|5986.83|5986.33|5986.58|5986.08|5987.33|5986.83|5986.58|5986.08|558
1731528280000|2024-11-13 20:04:40|5986.83|5986.33|5986.58|5986.08|5986.83|5986.33|5986.58|5986.08|212
1731528290000|2024-11-13 20:04:50|5986.45|5985.95|5986.58|5986.08|5986.58|5986.08|5986.33|5985.83|170
1731528300000|2024-11-13 20:05:00|5986.33|5985.83|5987.33|5986.83|5987.33|5986.83|5986.08|5985.58|583
1731528310000|2024-11-13 20:05:10|5987.08|5986.58|5986.95|5986.45|5987.83|5987.33|5986.95|5986.45|531
1731528320000|2024-11-13 20:05:20|5986.83|5986.33|5986.58|5986.08|5986.83|5986.33|5986.33|5985.83|322
1731528330000|2024-11-13 20:05:30|5986.83|5986.33|5987.33|5986.83|5987.33|5986.83|5986.83|5986.33|536
1731528340000|2024-11-13 20:05:40|5987.58|5987.08|5987.83|5987.33|5987.83|5987.33|5987.58|5987.08|360
1731528350000|2024-11-13 20:05:50|5987.58|5987.08|5986.08|5985.58|5987.83|5987.33|5986.08|5985.58|403
1731528360000|2024-11-13 20:06:00|5986.33|5985.83|5986.08|5985.58|5986.58|5986.08|5986.08|5985.58|398
1731528370000|2024-11-13 20:06:10|5986.33|5985.83|5985.58|5985.08|5986.33|5985.83|5985.58|5985.08|463
1731528380000|2024-11-13 20:06:20|5985.83|5985.33|5985.33|5984.83|5985.83|5985.33|5985.08|5984.58|373
1731528390000|2024-11-13 20:06:30|5985.58|5985.08|5985.33|5984.83|5985.58|5985.08|5985.33|5984.83|218
1731528400000|2024-11-13 20:06:40|5985.58|5985.08|5986.83|5986.33|5987.08|5986.58|5985.58|5985.08|692
1731528410000|2024-11-13 20:06:50|5987.08|5986.58|5986.83|5986.33|5987.08|5986.58|5986.58|5986.08|201
1731528420000|2024-11-13 20:07:00|5987.08|5986.58|5987.33|5986.83|5987.83|5987.33|5987.08|5986.58|373
1731528430000|2024-11-13 20:07:10|5987.58|5987.08|5987.58|5987.08|5987.58|5987.08|5987.33|5986.83|399
1731528440000|2024-11-13 20:07:20|5987.83|5987.33|5987.83|5987.33|5987.83|5987.33|5987.58|5987.08|206
1731528450000|2024-11-13 20:07:30|5988.08|5987.58|5987.83|5987.33|5988.33|5987.83|5987.83|5987.33|333
1731528460000|2024-11-13 20:07:40|5987.58|5987.08|5988.58|5988.08|5988.58|5988.08|5987.58|5987.08|260
1731528470000|2024-11-13 20:07:50|5988.83|5988.33|5989.33|5988.83|5989.33|5988.83|5988.58|5988.08|489
1731528480000|2024-11-13 20:08:00|5989.58|5989.08|5989.08|5988.58|5989.83|5989.33|5989.08|5988.58|624
1731528490000|2024-11-13 20:08:10|5989.33|5988.83|5990.08|5989.58|5990.08|5989.58|5989.08|5988.58|600
1731528500000|2024-11-13 20:08:20|5989.83|5989.33|5989.08|5988.58|5990.08|5989.58|5989.08|5988.58|433
1731528510000|2024-11-13 20:08:30|5988.83|5988.33|5988.83|5988.33|5989.08|5988.58|5988.33|5987.83|270
1731528520000|2024-11-13 20:08:40|5988.58|5988.08|5989.08|5988.58|5989.2|5988.7|5988.58|5988.08|297
1731528530000|2024-11-13 20:08:50|5989.33|5988.83|5989.08|5988.58|5989.58|5989.08|5989.08|5988.58|141
1731528540000|2024-11-13 20:09:00|5989.2|5988.7|5989.33|5988.83|5989.33|5988.83|5989.08|5988.58|157
1731528550000|2024-11-13 20:09:10|5989.58|5989.08|5990.08|5989.58|5990.08|5989.58|5988.83|5988.33|198
1731528560000|2024-11-13 20:09:20|5989.83|5989.33|5990.33|5989.83|5990.58|5990.08|5989.83|5989.33|399
1731528570000|2024-11-13 20:09:30|5990.08|5989.58|5990.33|5989.83|5990.33|5989.83|5990.08|5989.58|201
1731528580000|2024-11-13 20:09:40|5990.45|5989.95|5991.33|5990.83|5991.33|5990.83|5990.45|5989.95|417
1731528590000|2024-11-13 20:09:50|5991.08|5990.58|5991.83|5991.33|5992.08|5991.58|5991.08|5990.58|1076
1731528600000|2024-11-13 20:10:00|5991.7|5991.2|5992.33|5991.83|5992.33|5991.83|5991.33|5990.83|655
1731528610000|2024-11-13 20:10:10|5992.08|5991.58|5993.33|5992.83|5993.33|5992.83|5992.08|5991.58|826
1731528620000|2024-11-13 20:10:20|5993.08|5992.58|5991.83|5991.33|5993.08|5992.58|5991.83|5991.33|495
1731528630000|2024-11-13 20:10:30|5992.08|5991.58|5991.83|5991.33|5992.08|5991.58|5991.58|5991.08|355
1731528640000|2024-11-13 20:10:40|5992.08|5991.58|5992.08|5991.58|5992.58|5992.08|5992.08|5991.58|334
1731528650000|2024-11-13 20:10:50|5991.83|5991.33|5992.58|5992.08|5992.58|5992.08|5991.83|5991.33|246
1731528660000|2024-11-13 20:11:00|5992.33|5991.83|5992.33|5991.83|5992.58|5992.08|5992.33|5991.83|266
1731528670000|2024-11-13 20:11:10|5992.45|5991.95|5992.33|5991.83|5992.45|5991.95|5992.08|5991.58|164
1731528680000|2024-11-13 20:11:20|5992.08|5991.58|5991.83|5991.33|5992.2|5991.7|5991.58|5991.08|232
1731528690000|2024-11-13 20:11:30|5992.33|5991.83|5993.33|5992.83|5993.33|5992.83|5992.08|5991.58|464
1731528700000|2024-11-13 20:11:40|5993.2|5992.7|5993.33|5992.83|5993.45|5992.95|5993.08|5992.58|270
1731528710000|2024-11-13 20:11:50|5993.08|5992.58|5993.33|5992.83|5993.58|5993.08|5993.08|5992.58|378
1731528720000|2024-11-13 20:12:00|5993.83|5993.33|5993.08|5992.58|5993.83|5993.33|5992.58|5992.08|582
1731528730000|2024-11-13 20:12:10|5993.33|5992.83|5993.33|5992.83|5993.33|5992.83|5993.08|5992.58|199
1731528740000|2024-11-13 20:12:20|5993.58|5993.08|5993.83|5993.33|5993.83|5993.33|5993.58|5993.08|262
1731528750000|2024-11-13 20:12:30|5993.58|5993.08|5994.08|5993.58|5994.45|5993.95|5993.58|5993.08|434
1731528760000|2024-11-13 20:12:40|5993.95|5993.45|5992.58|5992.08|5994.08|5993.58|5992.58|5992.08|409
1731528770000|2024-11-13 20:12:50|5992.33|5991.83|5992.33|5991.83|5992.33|5991.83|5991.83|5991.33|833
1731528780000|2024-11-13 20:13:00|5992.45|5991.95|5992.33|5991.83|5992.58|5992.08|5992.33|5991.83|229
1731528790000|2024-11-13 20:13:10|5992.08|5991.58|5991.83|5991.33|5992.33|5991.83|5991.58|5991.08|431
1731528800000|2024-11-13 20:13:20|5992.08|5991.58|5992.83|5992.33|5992.83|5992.33|5992.08|5991.58|248
1731528810000|2024-11-13 20:13:30|5992.95|5992.45|5993.2|5992.7|5993.33|5992.83|5992.83|5992.33|411
1731528820000|2024-11-13 20:13:40|5993.08|5992.58|5993.58|5993.08|5993.58|5993.08|5993.08|5992.58|292
1731528830000|2024-11-13 20:13:50|5993.83|5993.33|5994.08|5993.58|5994.08|5993.58|5993.58|5993.08|431
1731528840000|2024-11-13 20:14:00|5994.33|5993.83|5993.83|5993.33|5994.33|5993.83|5993.83|5993.33|621
1731528850000|2024-11-13 20:14:10|5993.58|5993.08|5995.08|5994.58|5995.08|5994.58|5993.58|5993.08|739
1731528860000|2024-11-13 20:14:20|5995.33|5994.83|5995.33|5994.83|5995.58|5995.08|5995.08|5994.58|520
1731528870000|2024-11-13 20:14:30|5995.58|5995.08|5995.58|5995.08|5995.83|5995.33|5995.33|5994.83|549
1731528880000|2024-11-13 20:14:40|5995.83|5995.33|5995.33|5994.83|5995.83|5995.33|5995.08|5994.58|462
1731528890000|2024-11-13 20:14:50|5995.58|5995.08|5995.33|5994.83|5995.58|5995.08|5995.33|5994.83|454
1731528900000|2024-11-13 20:15:00|5995.58|5995.08|5995.45|5994.95|5995.58|5995.08|5995.33|5994.83|377
1731528910000|2024-11-13 20:15:10|5995.58|5995.08|5996.45|5995.95|5996.45|5995.95|5995.33|5994.83|471
1731528920000|2024-11-13 20:15:20|5996.33|5995.83|5997.58|5997.08|5997.58|5997.08|5996.33|5995.83|876
1731528930000|2024-11-13 20:15:30|5997.45|5996.95|5996.58|5996.08|5997.58|5997.08|5995.83|5995.33|870
1731528940000|2024-11-13 20:15:40|5996.45|5995.95|5996.08|5995.58|5996.45|5995.95|5996.08|5995.58|223
1731528950000|2024-11-13 20:15:50|5995.83|5995.33|5996.08|5995.58|5996.08|5995.58|5995.83|5995.33|223
1731528960000|2024-11-13 20:16:00|5995.83|5995.33|5996.33|5995.83|5996.33|5995.83|5995.83|5995.33|542
1731528970000|2024-11-13 20:16:10|5996.08|5995.58|5996.08|5995.58|5996.08|5995.58|5995.83|5995.33|190
1731528980000|2024-11-13 20:16:20|5995.83|5995.33|5996.33|5995.83|5996.33|5995.83|5995.33|5994.83|682
1731528990000|2024-11-13 20:16:30|5996.58|5996.08|5996.33|5995.83|5996.58|5996.08|5996.2|5995.7|235
1731529000000|2024-11-13 20:16:40|5996.2|5995.7|5996.08|5995.58|5996.2|5995.7|5996.08|5995.58|148
1731529010000|2024-11-13 20:16:50|5996.33|5995.83|5996.08|5995.58|5996.33|5995.83|5996.08|5995.58|377
1731529020000|2024-11-13 20:17:00|5995.95|5995.45|5995.58|5995.08|5995.95|5995.45|5995.33|5994.83|236
1731529030000|2024-11-13 20:17:10|5995.33|5994.83|5994.83|5994.33|5995.58|5995.08|5994.83|5994.33|321
1731529040000|2024-11-13 20:17:20|5995.08|5994.58|5995.33|5994.83|5995.83|5995.33|5994.83|5994.33|402
1731529050000|2024-11-13 20:17:30|5995.08|5994.58|5995.33|5994.83|5995.58|5995.08|5995.08|5994.58|573
1731529060000|2024-11-13 20:17:40|5995.58|5995.08|5995.83|5995.33|5996.08|5995.58|5995.58|5995.08|211
1731529070000|2024-11-13 20:17:50|5995.7|5995.2|5996.33|5995.83|5996.33|5995.83|5995.7|5995.2|141
1731529080000|2024-11-13 20:18:00|5996.08|5995.58|5996.08|5995.58|5996.33|5995.83|5996.08|5995.58|376
1731529090000|2024-11-13 20:18:10|5995.95|5995.45|5995.58|5995.08|5996.08|5995.58|5995.58|5995.08|222
1731529100000|2024-11-13 20:18:20|5995.08|5994.58|5995.08|5994.58|5995.58|5995.08|5994.95|5994.45|312
1731529110000|2024-11-13 20:18:30|5995.2|5994.7|5995.08|5994.58|5995.2|5994.7|5995.08|5994.58|157
1731529120000|2024-11-13 20:18:40|5995.33|5994.83|5995.83|5995.33|5995.83|5995.33|5995.33|5994.83|290
1731529130000|2024-11-13 20:18:50|5995.95|5995.45|5996.08|5995.58|5996.08|5995.58|5995.83|5995.33|201
1731529140000|2024-11-13 20:19:00|5995.95|5995.45|5995.83|5995.33|5996.08|5995.58|5995.58|5995.08|99
1731529150000|2024-11-13 20:19:10|5995.7|5995.2|5995.83|5995.33|5995.83|5995.33|5995.58|5995.08|74
1731529160000|2024-11-13 20:19:20|5995.7|5995.2|5996.08|5995.58|5996.08|5995.58|5995.58|5995.08|206
1731529170000|2024-11-13 20:19:30|5995.95|5995.45|5996.08|5995.58|5996.33|5995.83|5995.95|5995.45|179
1731529180000|2024-11-13 20:19:40|5995.95|5995.45|5995.83|5995.33|5995.95|5995.45|5995.58|5995.08|316
1731529190000|2024-11-13 20:19:50|5996.08|5995.58|5996.08|5995.58|5996.08|5995.58|5995.83|5995.33|180
1731529200000|2024-11-13 20:20:00|5996.33|5995.83|5997.33|5996.83|5997.33|5996.83|5996.08|5995.58|490
1731529210000|2024-11-13 20:20:10|5997.45|5996.95|5997.83|5997.33|5997.83|5997.33|5997.45|5996.95|380
1731529220000|2024-11-13 20:20:20|5998.08|5997.58|5997.83|5997.33|5998.08|5997.58|5997.58|5997.08|534
1731529230000|2024-11-13 20:20:30|5997.58|5997.08|5998.08|5997.58|5998.08|5997.58|5997.58|5997.08|254
1731529240000|2024-11-13 20:20:40|5998.2|5997.7|5997.58|5997.08|5998.2|5997.7|5997.33|5996.83|467
1731529250000|2024-11-13 20:20:50|5997.33|5996.83|5997.58|5997.08|5997.83|5997.33|5997.33|5996.83|501
1731529260000|2024-11-13 20:21:00|5997.83|5997.33|5998.83|5998.33|5998.83|5998.33|5997.83|5997.33|1043
1731529270000|2024-11-13 20:21:10|5999.08|5998.58|5998.83|5998.33|5999.33|5998.83|5998.83|5998.33|716
1731529280000|2024-11-13 20:21:20|5998.58|5998.08|5999.08|5998.58|5999.08|5998.58|5998.58|5998.08|227
1731529290000|2024-11-13 20:21:30|5998.95|5998.45|5999.08|5998.58|5999.2|5998.7|5998.95|5998.45|133
1731529300000|2024-11-13 20:21:40|5998.95|5998.45|5998.83|5998.33|5999.08|5998.58|5998.83|5998.33|299
1731529310000|2024-11-13 20:21:50|5999.08|5998.58|5998.83|5998.33|5999.08|5998.58|5998.58|5998.08|352
1731529320000|2024-11-13 20:22:00|5998.58|5998.08|5998.33|5997.83|5999.08|5998.58|5998.33|5997.83|198
1731529330000|2024-11-13 20:22:10|5998.08|5997.58|5997.33|5996.83|5998.08|5997.58|5997.33|5996.83|585
1731529340000|2024-11-13 20:22:20|5997.58|5997.08|5997.83|5997.33|5997.83|5997.33|5997.58|5997.08|166
1731529350000|2024-11-13 20:22:30|5997.58|5997.08|5997.33|5996.83|5997.58|5997.08|5997.08|5996.58|308
1731529360000|2024-11-13 20:22:40|5997.45|5996.95|5997.58|5997.08|5997.58|5997.08|5997.33|5996.83|102
1731529370000|2024-11-13 20:22:50|5997.33|5996.83|5997.33|5996.83|5997.45|5996.95|5997.33|5996.83|133
1731529380000|2024-11-13 20:23:00|5997.08|5996.58|5996.83|5996.33|5997.33|5996.83|5996.83|5996.33|254
1731529390000|2024-11-13 20:23:10|5996.58|5996.08|5996.58|5996.08|5996.83|5996.33|5996.08|5995.58|472
1731529400000|2024-11-13 20:23:20|5996.83|5996.33|5996.33|5995.83|5996.83|5996.33|5996.33|5995.83|146
1731529410000|2024-11-13 20:23:30|5996.45|5995.95|5997.08|5996.58|5997.08|5996.58|5996.33|5995.83|204
1731529420000|2024-11-13 20:23:40|5997.33|5996.83|5997.08|5996.58|5997.33|5996.83|5996.83|5996.33|164
1731529430000|2024-11-13 20:23:50|5996.95|5996.45|5996.83|5996.33|5997.08|5996.58|5996.58|5996.08|98
1731529440000|2024-11-13 20:24:00|5997.08|5996.58|5997.08|5996.58|5997.08|5996.58|5996.58|5996.08|375
1731529450000|2024-11-13 20:24:10|5996.83|5996.33|5996.33|5995.83|5997.08|5996.58|5996.33|5995.83|355
1731529460000|2024-11-13 20:24:20|5996.2|5995.7|5995.33|5994.83|5996.2|5995.7|5995.33|5994.83|522
1731529470000|2024-11-13 20:24:30|5995.58|5995.08|5995.58|5995.08|5995.83|5995.33|5995.33|5994.83|393
1731529480000|2024-11-13 20:24:40|5995.45|5994.95|5995.58|5995.08|5995.58|5995.08|5994.95|5994.45|422
1731529490000|2024-11-13 20:24:50|5995.83|5995.33|5995.83|5995.33|5996.08|5995.58|5995.58|5995.08|336
1731529500000|2024-11-13 20:25:00|5996.08|5995.58|5995.83|5995.33|5996.58|5996.08|5995.83|5995.33|397
1731529510000|2024-11-13 20:25:10|5996.08|5995.58|5995.58|5995.08|5996.08|5995.58|5995.58|5995.08|252
1731529520000|2024-11-13 20:25:20|5995.83|5995.33|5995.58|5995.08|5996.08|5995.58|5995.58|5995.08|282
1731529530000|2024-11-13 20:25:30|5995.83|5995.33|5995.08|5994.58|5995.83|5995.33|5995.08|5994.58|353
1731529540000|2024-11-13 20:25:40|5995.33|5994.83|5996.83|5996.33|5996.83|5996.33|5995.08|5994.58|642
1731529550000|2024-11-13 20:25:50|5996.58|5996.08|5995.95|5995.45|5996.83|5996.33|5995.95|5995.45|355
1731529560000|2024-11-13 20:26:00|5995.83|5995.33|5995.58|5995.08|5995.83|5995.33|5995.33|5994.83|218
1731529570000|2024-11-13 20:26:10|5995.7|5995.2|5995.33|5994.83|5995.83|5995.33|5995.33|5994.83|194
1731529580000|2024-11-13 20:26:20|5995.58|5995.08|5996.08|5995.58|5996.08|5995.58|5995.08|5994.58|331
1731529590000|2024-11-13 20:26:30|5995.95|5995.45|5995.33|5994.83|5996.08|5995.58|5995.33|5994.83|305
1731529600000|2024-11-13 20:26:40|5995.58|5995.08|5995.58|5995.08|5995.58|5995.08|5995.33|5994.83|82
1731529610000|2024-11-13 20:26:50|5995.7|5995.2|5995.33|5994.83|5996.08|5995.58|5995.33|5994.83|356
1731529620000|2024-11-13 20:27:00|5995.08|5994.58|5994.83|5994.33|5995.08|5994.58|5994.08|5993.58|602
1731529630000|2024-11-13 20:27:10|5995.08|5994.58|5994.33|5993.83|5995.33|5994.83|5994.33|5993.83|211
1731529640000|2024-11-13 20:27:20|5994.08|5993.58|5993.83|5993.33|5994.33|5993.83|5993.7|5993.2|225
1731529650000|2024-11-13 20:27:30|5994.08|5993.58|5993.33|5992.83|5994.08|5993.58|5993.33|5992.83|293
1731529660000|2024-11-13 20:27:40|5993.83|5993.33|5994.33|5993.83|5994.58|5994.08|5993.58|5993.08|313
1731529670000|2024-11-13 20:27:50|5994.58|5994.08|5994.33|5993.83|5994.58|5994.08|5993.83|5993.33|315
1731529680000|2024-11-13 20:28:00|5994.08|5993.58|5994.08|5993.58|5994.33|5993.83|5993.7|5993.2|427
1731529690000|2024-11-13 20:28:10|5993.83|5993.33|5993.83|5993.33|5994.33|5993.83|5993.7|5993.2|317
1731529700000|2024-11-13 20:28:20|5993.7|5993.2|5993.08|5992.58|5994.33|5993.83|5992.83|5992.33|603
1731529710000|2024-11-13 20:28:30|5993.2|5992.7|5993.58|5993.08|5993.58|5993.08|5992.83|5992.33|274
1731529720000|2024-11-13 20:28:40|5993.83|5993.33|5993.58|5993.08|5994.08|5993.58|5993.58|5993.08|301
1731529730000|2024-11-13 20:28:50|5993.7|5993.2|5994.08|5993.58|5994.08|5993.58|5993.7|5993.2|267
1731529740000|2024-11-13 20:29:00|5993.83|5993.33|5994.08|5993.58|5994.08|5993.58|5993.08|5992.58|427
1731529750000|2024-11-13 20:29:10|5993.83|5993.33|5994.33|5993.83|5994.33|5993.83|5993.58|5993.08|243
1731529760000|2024-11-13 20:29:20|5994.2|5993.7|5994.08|5993.58|5994.33|5993.83|5993.7|5993.2|179
1731529770000|2024-11-13 20:29:30|5993.83|5993.33|5994.33|5993.83|5994.58|5994.08|5993.83|5993.33|332
1731529780000|2024-11-13 20:29:40|5994.2|5993.7|5994.08|5993.58|5994.2|5993.7|5993.83|5993.33|264
1731529790000|2024-11-13 20:29:50|5994.33|5993.83|5993.58|5993.08|5994.33|5993.83|5993.58|5993.08|308
1731529800000|2024-11-13 20:30:00|5993.83|5993.33|5992.08|5991.58|5994.33|5993.83|5992.08|5991.58|1772
1731529810000|2024-11-13 20:30:10|5992.33|5991.83|5990.58|5990.08|5992.58|5992.08|5990.58|5990.08|1174
1731529820000|2024-11-13 20:30:20|5990.33|5989.83|5991.08|5990.58|5991.08|5990.58|5990.08|5989.58|1023
1731529830000|2024-11-13 20:30:30|5990.83|5990.33|5992.08|5991.58|5992.08|5991.58|5990.83|5990.33|455
1731529840000|2024-11-13 20:30:40|5991.83|5991.33|5991.33|5990.83|5991.83|5991.33|5990.83|5990.33|450
1731529850000|2024-11-13 20:30:50|5991.58|5991.08|5991.58|5991.08|5991.95|5991.45|5991.58|5991.08|280
1731529860000|2024-11-13 20:31:00|5991.45|5990.95|5993.33|5992.83|5993.33|5992.83|5991.45|5990.95|1034
1731529870000|2024-11-13 20:31:10|5993.08|5992.58|5993.08|5992.58|5993.58|5993.08|5992.95|5992.45|328
1731529880000|2024-11-13 20:31:20|5992.83|5992.33|5993.83|5993.33|5993.83|5993.33|5992.83|5992.33|312
1731529890000|2024-11-13 20:31:30|5993.58|5993.08|5992.58|5992.08|5993.58|5993.08|5992.45|5991.95|258
1731529900000|2024-11-13 20:31:40|5992.33|5991.83|5991.83|5991.33|5992.33|5991.83|5991.83|5991.33|438
1731529910000|2024-11-13 20:31:50|5991.58|5991.08|5992.58|5992.08|5992.58|5992.08|5991.33|5990.83|356
1731529920000|2024-11-13 20:32:00|5992.33|5991.83|5992.83|5992.33|5992.83|5992.33|5992.33|5991.83|158
1731529930000|2024-11-13 20:32:10|5993.08|5992.58|5991.83|5991.33|5993.08|5992.58|5991.83|5991.33|356
1731529940000|2024-11-13 20:32:20|5992.08|5991.58|5992.33|5991.83|5992.33|5991.83|5991.33|5990.83|322
1731529950000|2024-11-13 20:32:30|5992.2|5991.7|5992.7|5992.2|5992.83|5992.33|5992.08|5991.58|354
1731529960000|2024-11-13 20:32:40|5992.83|5992.33|5993.33|5992.83|5993.33|5992.83|5992.58|5992.08|518
1731529970000|2024-11-13 20:32:50|5993.2|5992.7|5993.33|5992.83|5993.33|5992.83|5993.08|5992.58|503
1731529980000|2024-11-13 20:33:00|5993.08|5992.58|5993.33|5992.83|5993.58|5993.08|5993.08|5992.58|227
1731529990000|2024-11-13 20:33:10|5993.58|5993.08|5995.58|5995.08|5998.08|5997.58|5993.08|5992.58|5726
1731530000000|2024-11-13 20:33:20|5995.83|5995.33|5997.58|5997.08|5997.58|5997.08|5995.58|5995.08|1701
1731530010000|2024-11-13 20:33:30|5997.33|5996.83|5996.33|5995.83|5997.45|5996.95|5996.33|5995.83|606
1731530020000|2024-11-13 20:33:40|5996.58|5996.08|5996.08|5995.58|5996.58|5996.08|5996.08|5995.58|549
1731530030000|2024-11-13 20:33:50|5996.2|5995.7|5996.08|5995.58|5996.33|5995.83|5996.08|5995.58|271
1731530040000|2024-11-13 20:34:00|5996.2|5995.7|5996.08|5995.58|5997.08|5996.58|5996.08|5995.58|669
1731530050000|2024-11-13 20:34:10|5996.2|5995.7|5997.33|5996.83|5997.83|5997.33|5996.08|5995.58|807
1731530060000|2024-11-13 20:34:20|5997.58|5997.08|5997.33|5996.83|5997.58|5997.08|5997.08|5996.58|135
1731530070000|2024-11-13 20:34:30|5997.2|5996.7|5997.08|5996.58|5997.58|5997.08|5997.08|5996.58|281
1731530080000|2024-11-13 20:34:40|5997.33|5996.83|5997.58|5997.08|5997.83|5997.33|5997.33|5996.83|232
1731530090000|2024-11-13 20:34:50|5997.83|5997.33|5998.08|5997.58|5998.08|5997.58|5997.83|5997.33|97
1731530100000|2024-11-13 20:35:00|5998.33|5997.83|5998.58|5998.08|5999.08|5998.58|5998.08|5997.58|1263
1731530110000|2024-11-13 20:35:10|5998.83|5998.33|6000.33|5999.83|6000.33|5999.83|5998.7|5998.2|1116
1731530120000|2024-11-13 20:35:20|6000.08|5999.58|5999.83|5999.33|6000.33|5999.83|5999.58|5999.08|631
1731530130000|2024-11-13 20:35:30|6000.33|5999.83|6002.45|6001.95|6002.45|6001.95|6000.33|5999.83|1163
1731530140000|2024-11-13 20:35:40|6002.33|6001.83|6000.83|6000.33|6002.83|6002.33|6000.58|6000.08|868
1731530150000|2024-11-13 20:35:50|6000.7|6000.2|6001.2|6000.7|6001.33|6000.83|6000.7|6000.2|298
1731530160000|2024-11-13 20:36:00|6001.08|6000.58|6000.08|5999.58|6001.08|6000.58|6000.08|5999.58|411
1731530170000|2024-11-13 20:36:10|5999.83|5999.33|6000.08|5999.58|6000.33|5999.83|5999.83|5999.33|455
1731530180000|2024-11-13 20:36:20|6000.2|5999.7|6000.33|5999.83|6000.58|6000.08|5999.83|5999.33|289
1731530190000|2024-11-13 20:36:30|6000.83|6000.33|6000.58|6000.08|6000.83|6000.33|6000.33|5999.83|265
1731530200000|2024-11-13 20:36:40|6000.7|6000.2|6000.33|5999.83|6000.83|6000.33|6000.08|5999.58|363
1731530210000|2024-11-13 20:36:50|6000.2|5999.7|6000.08|5999.58|6000.58|6000.08|5999.83|5999.33|306
1731530220000|2024-11-13 20:37:00|5999.83|5999.33|6000.83|6000.33|6000.83|6000.33|5999.58|5999.08|599
1731530230000|2024-11-13 20:37:10|6000.58|6000.08|6000.83|6000.33|6001.08|6000.58|6000.58|6000.08|151
1731530240000|2024-11-13 20:37:20|6000.95|6000.45|6001.33|6000.83|6001.33|6000.83|6000.95|6000.45|144
1731530250000|2024-11-13 20:37:30|6001.2|6000.7|6000.33|5999.83|6001.33|6000.83|6000.33|5999.83|305
1731530260000|2024-11-13 20:37:40|5999.83|5999.33|5998.83|5998.33|6000.08|5999.58|5998.83|5998.33|480
1731530270000|2024-11-13 20:37:50|5998.95|5998.45|5999.83|5999.33|6000.08|5999.58|5998.95|5998.45|418
1731530280000|2024-11-13 20:38:00|5999.58|5999.08|5999.83|5999.33|5999.83|5999.33|5999.58|5999.08|266
1731530290000|2024-11-13 20:38:10|5999.95|5999.45|6000.08|5999.58|6000.58|6000.08|5999.83|5999.33|253
1731530300000|2024-11-13 20:38:20|5999.95|5999.45|6000.58|6000.08|6000.58|6000.08|5999.58|5999.08|243
1731530310000|2024-11-13 20:38:30|6000.45|5999.95|6000.58|6000.08|6000.58|6000.08|6000.33|5999.83|262
1731530320000|2024-11-13 20:38:40|6000.45|5999.95|6000.08|5999.58|6000.45|5999.95|5999.83|5999.33|198
1731530330000|2024-11-13 20:38:50|6000.33|5999.83|6000.83|6000.33|6000.83|6000.33|5999.83|5999.33|570
1731530340000|2024-11-13 20:39:00|6000.58|6000.08|6000.33|5999.83|6000.83|6000.33|6000.08|5999.58|334
1731530350000|2024-11-13 20:39:10|6000.45|5999.95|6000.33|5999.83|6000.83|6000.33|6000.33|5999.83|767
1731530360000|2024-11-13 20:39:20|6000.58|6000.08|6000.33|5999.83|6000.58|6000.08|6000.33|5999.83|153
1731530370000|2024-11-13 20:39:30|6000.58|6000.08|6000.58|6000.08|6000.83|6000.33|6000.33|5999.83|347
1731530380000|2024-11-13 20:39:40|6000.83|6000.33|6000.33|5999.83|6000.83|6000.33|6000.08|5999.58|347
1731530390000|2024-11-13 20:39:50|||||||||91
1731530400000|2024-11-13 20:40:00|6000.45|5999.95|6000.33|5999.83|6000.58|6000.08|6000.33|5999.83|313
1731530410000|2024-11-13 20:40:10|5999.83|5999.33|6001.08|6000.58|6001.33|6000.83|5999.83|5999.33|814
1731530420000|2024-11-13 20:40:20|6000.95|6000.45|6000.83|6000.33|6001.58|6001.08|6000.83|6000.33|382
1731530430000|2024-11-13 20:40:30|6001.08|6000.58|6000.33|5999.83|6001.08|6000.58|5999.83|5999.33|544
1731530440000|2024-11-13 20:40:40|5999.83|5999.33|6000.33|5999.83|6000.83|6000.33|5999.83|5999.33|519
1731530450000|2024-11-13 20:40:50|6000.08|5999.58|6000.45|5999.95|6000.58|6000.08|5999.58|5999.08|481
1731530460000|2024-11-13 20:41:00|6000.58|6000.08|6000.58|6000.08|6000.83|6000.33|6000.33|5999.83|282
1731530470000|2024-11-13 20:41:10|6000.7|6000.2|6001.08|6000.58|6001.08|6000.58|6000.33|5999.83|330
1731530480000|2024-11-13 20:41:20|6001.33|6000.83|6002.83|6002.33|6002.83|6002.33|6001.33|6000.83|1051
1731530490000|2024-11-13 20:41:30|6003.08|6002.58|6001.83|6001.33|6003.08|6002.58|6001.83|6001.33|716
1731530500000|2024-11-13 20:41:40|6001.58|6001.08|6001.58|6001.08|6001.83|6001.33|6001.58|6001.08|283
1731530510000|2024-11-13 20:41:50|6001.33|6000.83|6001.7|6001.2|6001.83|6001.33|6001.33|6000.83|189
1731530520000|2024-11-13 20:42:00|6001.83|6001.33|6001.2|6000.7|6002.08|6001.58|6001.2|6000.7|471
1731530530000|2024-11-13 20:42:10|6001.08|6000.58|6000.58|6000.08|6001.08|6000.58|6000.08|5999.58|460
1731530540000|2024-11-13 20:42:20|6000.45|5999.95|6000.83|6000.33|6000.83|6000.33|6000.33|5999.83|341
1731530550000|2024-11-13 20:42:30|6000.58|6000.08|6001.58|6001.08|6001.83|6001.33|6000.58|6000.08|339
1731530560000|2024-11-13 20:42:40|6001.33|6000.83|6001.33|6000.83|6001.33|6000.83|6000.83|6000.33|589
1731530570000|2024-11-13 20:42:50|6001.08|6000.58|6001.58|6001.08|6001.58|6001.08|6001.08|6000.58|711
1731530580000|2024-11-13 20:43:00|6001.33|6000.83|6000.33|5999.83|6001.33|6000.83|6000.33|5999.83|473
1731530590000|2024-11-13 20:43:10|6000.45|5999.95|6000.83|6000.33|6000.83|6000.33|6000.45|5999.95|192
1731530600000|2024-11-13 20:43:20|6000.7|6000.2|5999.83|5999.33|6000.83|6000.33|5999.58|5999.08|315
1731530610000|2024-11-13 20:43:30|6000.33|5999.83|6000.33|5999.83|6000.58|6000.08|6000.08|5999.58|262
1731530620000|2024-11-13 20:43:40|6000.08|5999.58|6000.33|5999.83|6000.33|5999.83|6000.08|5999.58|115
1731530630000|2024-11-13 20:43:50|6000.58|6000.08|6000.83|6000.33|6000.83|6000.33|6000.58|6000.08|211
1731530640000|2024-11-13 20:44:00|6000.58|6000.08|6000.08|5999.58|6000.58|6000.08|5999.83|5999.33|517
1731530650000|2024-11-13 20:44:10|5999.95|5999.45|5999.83|5999.33|6000.08|5999.58|5999.58|5999.08|361
1731530660000|2024-11-13 20:44:20|5999.58|5999.08|5999.58|5999.08|6000.08|5999.58|5999.58|5999.08|376
1731530670000|2024-11-13 20:44:30|5999.83|5999.33|5999.08|5998.58|5999.83|5999.33|5999.08|5998.58|431
1731530680000|2024-11-13 20:44:40|5999.33|5998.83|5999.83|5999.33|5999.83|5999.33|5999.08|5998.58|370
1731530690000|2024-11-13 20:44:50|5999.7|5999.2|5999.95|5999.45|6000.08|5999.58|5999.58|5999.08|287
1731530700000|2024-11-13 20:45:00|6000.08|5999.58|6001.08|6000.58|6001.33|6000.83|6000.08|5999.58|628
1731530710000|2024-11-13 20:45:10|6000.83|6000.33|6001.08|6000.58|6001.33|6000.83|6000.33|5999.83|517
1731530720000|2024-11-13 20:45:20|6000.95|6000.45|6001.08|6000.58|6001.08|6000.58|6000.95|6000.45|459
1731530730000|2024-11-13 20:45:30|6000.95|6000.45|6000.58|6000.08|6001.08|6000.58|6000.58|6000.08|221
1731530740000|2024-11-13 20:45:40|6000.33|5999.83|5999.83|5999.33|6000.33|5999.83|5999.58|5999.08|289
1731530750000|2024-11-13 20:45:50|5999.7|5999.2|5999.83|5999.33|6000.08|5999.58|5999.7|5999.2|202
1731530760000|2024-11-13 20:46:00|5999.95|5999.45|5999.08|5998.58|6000.08|5999.58|5998.83|5998.33|340
1731530770000|2024-11-13 20:46:10|5999.58|5999.08|5999.08|5998.58|5999.58|5999.08|5999.08|5998.58|220
1731530780000|2024-11-13 20:46:20|5998.58|5998.08|5998.08|5997.58|5998.58|5998.08|5997.83|5997.33|771
1731530790000|2024-11-13 20:46:30|5997.83|5997.33|5997.33|5996.83|5997.83|5997.33|5997.08|5996.58|480
1731530800000|2024-11-13 20:46:40|5997.08|5996.58|5996.83|5996.33|5997.33|5996.83|5996.83|5996.33|335
1731530810000|2024-11-13 20:46:50|5996.95|5996.45|5997.33|5996.83|5997.33|5996.83|5996.83|5996.33|312
1731530820000|2024-11-13 20:47:00|5997.58|5997.08|5998.58|5998.08|5998.83|5998.33|5997.58|5997.08|684
1731530830000|2024-11-13 20:47:10|5998.45|5997.95|5998.08|5997.58|5998.58|5998.08|5998.08|5997.58|247
1731530840000|2024-11-13 20:47:20|5997.95|5997.45|5997.08|5996.58|5997.95|5997.45|5997.08|5996.58|310
1731530850000|2024-11-13 20:47:30|5996.83|5996.33|5997.08|5996.58|5997.08|5996.58|5996.33|5995.83|575
1731530860000|2024-11-13 20:47:40|5996.95|5996.45|5996.83|5996.33|5997.08|5996.58|5996.58|5996.08|255
1731530870000|2024-11-13 20:47:50|5996.58|5996.08|5996.83|5996.33|5996.83|5996.33|5996.58|5996.08|107
1731530880000|2024-11-13 20:48:00|5996.58|5996.08|5996.58|5996.08|5996.83|5996.33|5996.58|5996.08|314
1731530890000|2024-11-13 20:48:10|5996.45|5995.95|5996.33|5995.83|5996.58|5996.08|5996.33|5995.83|359
1731530900000|2024-11-13 20:48:20|5996.58|5996.08|5996.33|5995.83|5996.58|5996.08|5995.83|5995.33|304
1731530910000|2024-11-13 20:48:30|5996.58|5996.08|5996.83|5996.33|5996.83|5996.33|5996.58|5996.08|191
1731530920000|2024-11-13 20:48:40|5996.58|5996.08|5996.58|5996.08|5996.7|5996.2|5996.33|5995.83|287
1731530930000|2024-11-13 20:48:50|5996.83|5996.33|5996.58|5996.08|5996.83|5996.33|5996.58|5996.08|209
1731530940000|2024-11-13 20:49:00|5996.33|5995.83|5996.33|5995.83|5996.58|5996.08|5996.08|5995.58|368
1731530950000|2024-11-13 20:49:10|5996.58|5996.08|5995.83|5995.33|5996.58|5996.08|5995.33|5994.83|521
1731530960000|2024-11-13 20:49:20|5995.58|5995.08|5996.58|5996.08|5996.83|5996.33|5995.58|5995.08|433
1731530970000|2024-11-13 20:49:30|5996.83|5996.33|5997.33|5996.83|5997.58|5997.08|5996.83|5996.33|476
1731530980000|2024-11-13 20:49:40|5997.45|5996.95|5997.08|5996.58|5997.58|5997.08|5997.08|5996.58|154
1731530990000|2024-11-13 20:49:50|5996.83|5996.33|5997.08|5996.58|5997.08|5996.58|5996.83|5996.33|201
1731531000000|2024-11-13 20:50:00|5994.33|5993.83|5994.83|5994.33|5995.08|5994.58|5993.58|5993.08|3068
1731531010000|2024-11-13 20:50:10|5994.58|5994.08|5994.08|5993.58|5994.58|5994.08|5993.83|5993.33|629
1731531020000|2024-11-13 20:50:20|5993.83|5993.33|5994.08|5993.58|5994.08|5993.58|5993.33|5992.83|790
1731531030000|2024-11-13 20:50:30|5994.33|5993.83|5993.33|5992.83|5994.33|5993.83|5993.33|5992.83|593
1731531040000|2024-11-13 20:50:40|5993.08|5992.58|5992.08|5991.58|5993.33|5992.83|5992.08|5991.58|875
1731531050000|2024-11-13 20:50:50|5991.83|5991.33|5991.08|5990.58|5992.08|5991.58|5991.08|5990.58|1220
1731531060000|2024-11-13 20:51:00|5990.83|5990.33|5991.58|5991.08|5992.08|5991.58|5990.83|5990.33|1243
1731531070000|2024-11-13 20:51:10|5991.33|5990.83|5991.33|5990.83|5991.33|5990.83|5990.83|5990.33|710
1731531080000|2024-11-13 20:51:20|5991.08|5990.58|5989.08|5988.58|5991.33|5990.83|5989.08|5988.58|1856
1731531090000|2024-11-13 20:51:30|5988.83|5988.33|5988.33|5987.83|5989.08|5988.58|5987.08|5986.58|2207
1731531100000|2024-11-13 20:51:40|5988.58|5988.08|5989.33|5988.83|5989.33|5988.83|5988.58|5988.08|1448
1731531110000|2024-11-13 20:51:50|5989.58|5989.08|5990.08|5989.58|5990.08|5989.58|5989.33|5988.83|814
1731531120000|2024-11-13 20:52:00|5990.58|5990.08|5990.58|5990.08|5990.58|5990.08|5989.33|5988.83|1394
1731531130000|2024-11-13 20:52:10|5990.08|5989.58|5990.83|5990.33|5991.08|5990.58|5990.08|5989.58|660
1731531140000|2024-11-13 20:52:20|5990.95|5990.45|5990.83|5990.33|5991.08|5990.58|5990.33|5989.83|648
1731531150000|2024-11-13 20:52:30|5990.58|5990.08|5990.83|5990.33|5991.08|5990.58|5990.33|5989.83|407
1731531160000|2024-11-13 20:52:40|5990.7|5990.2|5990.58|5990.08|5990.7|5990.2|5990.08|5989.58|531
1731531170000|2024-11-13 20:52:50|5990.83|5990.33|5990.33|5989.83|5991.08|5990.58|5989.83|5989.33|911
1731531180000|2024-11-13 20:53:00|5990.08|5989.58|5989.7|5989.2|5990.08|5989.58|5989.58|5989.08|791
1731531190000|2024-11-13 20:53:10|5989.58|5989.08|5989.58|5989.08|5989.83|5989.33|5989.08|5988.58|528
1731531200000|2024-11-13 20:53:20|5989.83|5989.33|5990.08|5989.58|5990.08|5989.58|5989.33|5988.83|398
1731531210000|2024-11-13 20:53:30|5989.83|5989.33|5990.83|5990.33|5990.83|5990.33|5989.83|5989.33|774
1731531220000|2024-11-13 20:53:40|5990.58|5990.08|5991.08|5990.58|5991.33|5990.83|5990.33|5989.83|709
1731531230000|2024-11-13 20:53:50|5990.83|5990.33|5990.08|5989.58|5990.83|5990.33|5989.83|5989.33|659
1731531240000|2024-11-13 20:54:00|5990.33|5989.83|5989.33|5988.83|5990.83|5990.33|5989.08|5988.58|1022
1731531250000|2024-11-13 20:54:10|5989.58|5989.08|5989.95|5989.45|5990.08|5989.58|5989.08|5988.58|511
1731531260000|2024-11-13 20:54:20|5990.08|5989.58|5988.83|5988.33|5990.33|5989.83|5988.83|5988.33|555
1731531270000|2024-11-13 20:54:30|5989.08|5988.58|5987.58|5987.08|5989.08|5988.58|5987.58|5987.08|670
1731531280000|2024-11-13 20:54:40|5987.33|5986.83|5987.83|5987.33|5988.33|5987.83|5986.58|5986.08|1700
1731531290000|2024-11-13 20:54:50|5987.7|5987.2|5986.08|5985.58|5987.7|5987.2|5986.08|5985.58|891
1731531300000|2024-11-13 20:55:00|5985.83|5985.33|5985.33|5984.83|5985.83|5985.33|5984.83|5984.33|2607
1731531310000|2024-11-13 20:55:10|5984.83|5984.33|5985.33|5984.83|5985.58|5985.08|5984.58|5984.08|1093
1731531320000|2024-11-13 20:55:20|5984.83|5984.33|5984.58|5984.08|5985.08|5984.58|5983.58|5983.08|1619
1731531330000|2024-11-13 20:55:30|5984.33|5983.83|5983.58|5983.08|5984.58|5984.08|5983.58|5983.08|1061
1731531340000|2024-11-13 20:55:40|5983.83|5983.33|5984.58|5984.08|5984.83|5984.33|5983.83|5983.33|936
1731531350000|2024-11-13 20:55:50|5984.33|5983.83|5984.08|5983.58|5984.58|5984.08|5983.58|5983.08|1440
1731531360000|2024-11-13 20:56:00|5983.83|5983.33|5983.83|5983.33|5984.08|5983.58|5983.08|5982.58|1473
1731531370000|2024-11-13 20:56:10|5984.08|5983.58|5984.83|5984.33|5985.08|5984.58|5984.08|5983.58|1034
1731531380000|2024-11-13 20:56:20|5985.08|5984.58|5984.08|5983.58|5985.08|5984.58|5983.83|5983.33|882
1731531390000|2024-11-13 20:56:30|5983.83|5983.33|5984.83|5984.33|5984.83|5984.33|5983.83|5983.33|869
1731531400000|2024-11-13 20:56:40|5985.08|5984.58|5984.33|5983.83|5985.33|5984.83|5984.33|5983.83|822
1731531410000|2024-11-13 20:56:50|5984.2|5983.7|5984.58|5984.08|5984.83|5984.33|5984.2|5983.7|774
1731531420000|2024-11-13 20:57:00|5984.33|5983.83|5984.83|5984.33|5985.08|5984.58|5983.58|5983.08|1005
1731531430000|2024-11-13 20:57:10|5984.58|5984.08|5984.83|5984.33|5985.58|5985.08|5984.58|5984.08|935
1731531440000|2024-11-13 20:57:20|5985.08|5984.58|5986.83|5986.33|5987.08|5986.58|5985.08|5984.58|1494
1731531450000|2024-11-13 20:57:30|5987.08|5986.58|5987.33|5986.83|5987.58|5987.08|5987.08|5986.58|984
1731531460000|2024-11-13 20:57:40|5987.58|5987.08|5986.33|5985.83|5987.58|5987.08|5986.33|5985.83|929
1731531470000|2024-11-13 20:57:50|5986.58|5986.08|5987.08|5986.58|5987.33|5986.83|5986.58|5986.08|782
1731531480000|2024-11-13 20:58:00|5987.33|5986.83|5988.33|5987.83|5988.58|5988.08|5986.58|5986.08|2061
1731531490000|2024-11-13 20:58:10|5988.08|5987.58|5988.33|5987.83|5988.83|5988.33|5987.83|5987.33|1219
1731531500000|2024-11-13 20:58:20|5988.08|5987.58|5988.08|5987.58|5988.58|5988.08|5987.58|5987.08|1117
1731531510000|2024-11-13 20:58:30|5987.95|5987.45|5989.33|5988.83|5989.33|5988.83|5987.83|5987.33|1576
1731531520000|2024-11-13 20:58:40|5989.58|5989.08|5990.08|5989.58|5990.08|5989.58|5989.33|5988.83|1469
1731531530000|2024-11-13 20:58:50|5990.33|5989.83|5990.58|5990.08|5990.58|5990.08|5990.08|5989.58|2999
1731531540000|2024-11-13 20:59:00|5991.08|5990.58|5992.33|5991.83|5992.33|5991.83|5990.58|5990.08|5105
1731531550000|2024-11-13 20:59:10|5992.08|5991.58|5991.08|5990.58|5992.33|5991.83|5990.83|5990.33|4349
1731531560000|2024-11-13 20:59:20|5991.33|5990.83|5989.83|5989.33|5991.33|5990.83|5989.58|5989.08|3551
1731531570000|2024-11-13 20:59:30|5990.08|5989.58|5992.08|5991.58|5992.08|5991.58|5990.08|5989.58|4782
1731531580000|2024-11-13 20:59:40|5992.33|5991.83|5992.33|5991.83|5992.58|5992.08|5990.58|5990.08|5885
1731531590000|2024-11-13 20:59:50|5992.08|5991.58|5990.83|5990.33|5992.33|5991.83|5989.08|5988.58|24476
1731531600000|2024-11-13 21:00:00|5990.13|5989.63|5987.98|5987.28|5990.23|5989.63|5987.73|5987.03|11357
1731531610000|2024-11-13 21:00:10|5987.73|5987.03|5988.48|5987.78|5988.48|5987.78|5987.73|5987.03|2612
1731531620000|2024-11-13 21:00:20|5988.73|5988.03|5988.98|5988.28|5989.48|5988.78|5988.73|5988.03|1123
1731531630000|2024-11-13 21:00:30|5988.73|5988.03|5989.48|5988.78|5989.48|5988.78|5988.73|5988.03|1000
1731531640000|2024-11-13 21:00:40|5989.73|5989.03|5989.98|5989.28|5990.23|5989.53|5989.73|5989.03|683
1731531650000|2024-11-13 21:00:50|5989.73|5989.03|5990.23|5989.53|5990.23|5989.53|5989.73|5989.03|958
1731531660000|2024-11-13 21:01:00|5990.48|5989.78|5990.73|5990.03|5990.73|5990.03|5990.23|5989.53|585
1731531670000|2024-11-13 21:01:10|5990.48|5989.78|5990.73|5990.03|5990.73|5990.03|5989.98|5989.28|844
1731531680000|2024-11-13 21:01:20|5990.85|5990.15|5990.98|5990.28|5991.23|5990.53|5990.85|5990.15|516
1731531690000|2024-11-13 21:01:30|5991.23|5990.53|5990.73|5990.03|5991.23|5990.53|5990.48|5989.78|319
1731531700000|2024-11-13 21:01:40|5990.6|5989.9|5990.23|5989.53|5990.73|5990.03|5990.23|5989.53|434
1731531710000|2024-11-13 21:01:50|5990.48|5989.78|5989.98|5989.28|5990.48|5989.78|5989.98|5989.28|483
1731531720000|2024-11-13 21:02:00|5990.23|5989.53|5990.48|5989.78|5990.73|5990.03|5989.98|5989.28|546
1731531730000|2024-11-13 21:02:10|5990.73|5990.03|5989.98|5989.28|5990.73|5990.03|5989.98|5989.28|618
1731531740000|2024-11-13 21:02:20|5989.48|5988.78|5990.23|5989.53|5990.23|5989.53|5989.48|5988.78|559
1731531750000|2024-11-13 21:02:30|5989.98|5989.28|5989.73|5989.03|5989.98|5989.28|5989.23|5988.53|500
1731531760000|2024-11-13 21:02:40|5989.85|5989.15|5989.73|5989.03|5989.98|5989.28|5989.73|5989.03|327
1731531770000|2024-11-13 21:02:50|5989.85|5989.15|5989.98|5989.28|5989.98|5989.28|5989.73|5989.03|135
1731531780000|2024-11-13 21:03:00|5990.23|5989.53|5989.48|5988.78|5990.23|5989.53|5989.48|5988.78|386
1731531790000|2024-11-13 21:03:10|5989.73|5989.03|5989.48|5988.78|5989.73|5989.03|5989.48|5988.78|278
1731531800000|2024-11-13 21:03:20|5989.73|5989.03|5989.98|5989.28|5989.98|5989.28|5989.73|5989.03|436
1731531810000|2024-11-13 21:03:30|5989.48|5988.78|5989.48|5988.78|5989.48|5988.78|5989.48|5988.78|341
1731531820000|2024-11-13 21:03:40|5989.6|5988.9|5990.23|5989.53|5990.23|5989.53|5989.6|5988.9|168
1731531830000|2024-11-13 21:03:50|5990.48|5989.78|5990.48|5989.78|5990.48|5989.78|5990.48|5989.78|192
1731531840000|2024-11-13 21:04:00|5990.73|5990.03|5990.73|5990.03|5990.73|5990.03|5990.73|5990.03|216
1731531850000|2024-11-13 21:04:10|5990.6|5989.9|5989.98|5989.28|5990.73|5990.03|5989.98|5989.28|355
1731531860000|2024-11-13 21:04:20|5990.23|5989.53|5990.48|5989.78|5990.48|5989.78|5990.23|5989.53|156
1731531870000|2024-11-13 21:04:30|5990.6|5989.9|5990.73|5990.03|5990.85|5990.15|5990.6|5989.9|108
1731531880000|2024-11-13 21:04:40|5990.85|5990.15|5990.73|5990.03|5990.85|5990.15|5990.48|5989.78|315
1731531890000|2024-11-13 21:04:50|5990.98|5990.28|5991.23|5990.53|5991.23|5990.53|5990.98|5990.28|263
1731531900000|2024-11-13 21:05:00|5990.98|5990.28|5992.23|5991.53|5992.73|5992.03|5990.98|5990.28|1289
1731531910000|2024-11-13 21:05:10|5992.48|5991.78|5991.48|5990.78|5992.6|5991.9|5991.48|5990.78|423
1731531920000|2024-11-13 21:05:20|5991.73|5991.03|5992.23|5991.53|5992.35|5991.65|5991.48|5990.78|354
1731531930000|2024-11-13 21:05:30|5992.35|5991.65|5991.73|5991.03|5992.35|5991.65|5991.73|5991.03|361
1731531940000|2024-11-13 21:05:40|5991.98|5991.28|5992.73|5992.03|5992.73|5992.03|5991.98|5991.28|202
1731531950000|2024-11-13 21:05:50|5992.48|5991.78|5992.48|5991.78|5992.73|5992.03|5992.1|5991.4|650
1731531960000|2024-11-13 21:06:00|5992.73|5992.03|5991.98|5991.28|5992.73|5992.03|5991.98|5991.28|525
1731531970000|2024-11-13 21:06:10|5991.73|5991.03|5991.98|5991.28|5991.98|5991.28|5991.73|5991.03|369
1731531980000|2024-11-13 21:06:20|5991.85|5991.15|5991.48|5990.78|5991.85|5991.15|5991.48|5990.78|184
1731531990000|2024-11-13 21:06:30|5991.23|5990.53|5991.48|5990.78|5991.48|5990.78|5991.23|5990.53|321
1731532000000|2024-11-13 21:06:40|5991.6|5990.9|5992.23|5991.53|5992.23|5991.53|5991.48|5990.78|283
1731532010000|2024-11-13 21:06:50|5992.35|5991.65|5992.73|5992.03|5992.73|5992.03|5992.23|5991.53|217
1731532020000|2024-11-13 21:07:00|5992.48|5991.78|5992.98|5992.28|5992.98|5992.28|5992.48|5991.78|295
1731532030000|2024-11-13 21:07:10|5993.48|5992.78|5993.73|5993.03|5993.73|5993.03|5993.48|5992.78|501
1731532040000|2024-11-13 21:07:20|5993.98|5993.28|5993.98|5993.28|5993.98|5993.28|5993.73|5993.03|319
1731532050000|2024-11-13 21:07:30|5993.85|5993.15|5993.48|5992.78|5993.85|5993.15|5993.23|5992.53|119
1731532060000|2024-11-13 21:07:40|5993.6|5992.9|5993.48|5992.78|5993.73|5993.03|5993.48|5992.78|126
1731532070000|2024-11-13 21:07:50|5993.23|5992.53|5992.98|5992.28|5993.23|5992.53|5992.73|5992.03|359
1731532080000|2024-11-13 21:08:00|5992.73|5992.03|5992.73|5992.03|5992.73|5992.03|5992.48|5991.78|323
1731532090000|2024-11-13 21:08:10|||||||||35
1731532100000|2024-11-13 21:08:20|5992.85|5992.15|5992.98|5992.28|5992.98|5992.28|5992.85|5992.15|91
1731532110000|2024-11-13 21:08:30|5993.23|5992.53|5993.48|5992.78|5993.48|5992.78|5993.23|5992.53|162
1731532120000|2024-11-13 21:08:40|5993.73|5993.03|5994.23|5993.53|5994.23|5993.53|5993.73|5993.03|208
1731532130000|2024-11-13 21:08:50|5994.1|5993.4|5994.23|5993.53|5994.23|5993.53|5994.1|5993.4|128
1731532140000|2024-11-13 21:09:00|5993.98|5993.28|5994.23|5993.53|5994.23|5993.53|5993.85|5993.15|354
1731532150000|2024-11-13 21:09:10|||||||||75
1731532160000|2024-11-13 21:09:20|5994.1|5993.4|5993.98|5993.28|5994.1|5993.4|5993.98|5993.28|73
1731532170000|2024-11-13 21:09:30|5993.73|5993.03|5993.73|5993.03|5993.98|5993.28|5993.73|5993.03|226
1731532180000|2024-11-13 21:09:40|5993.98|5993.28|5993.73|5993.03|5993.98|5993.28|5993.48|5992.78|211
1731532190000|2024-11-13 21:09:50|5993.98|5993.28|5993.73|5993.03|5994.1|5993.4|5993.73|5993.03|193
1731532200000|2024-11-13 21:10:00|5993.85|5993.15|5994.23|5993.53|5994.23|5993.53|5993.85|5993.15|247
1731532210000|2024-11-13 21:10:10|5993.98|5993.28|5993.98|5993.28|5993.98|5993.28|5993.98|5993.28|52
1731532220000|2024-11-13 21:10:20|5993.85|5993.15|5993.98|5993.28|5993.98|5993.28|5993.73|5993.03|90
1731532230000|2024-11-13 21:10:30|5993.85|5993.15|5993.98|5993.28|5993.98|5993.28|5993.73|5993.03|68
1731532240000|2024-11-13 21:10:40|5993.85|5993.15|5993.98|5993.28|5993.98|5993.28|5993.85|5993.15|21
1731532250000|2024-11-13 21:10:50|5994.23|5993.53|5993.98|5993.28|5994.23|5993.53|5993.98|5993.28|145
1731532260000|2024-11-13 21:11:00|5994.1|5993.4|5994.23|5993.53|5994.23|5993.53|5994.1|5993.4|113
1731532270000|2024-11-13 21:11:10|5994.48|5993.78|5994.98|5994.28|5994.98|5994.28|5994.48|5993.78|257
1731532280000|2024-11-13 21:11:20|5994.85|5994.15|5994.23|5993.53|5994.98|5994.28|5994.23|5993.53|136
1731532290000|2024-11-13 21:11:30|||||||||51
1731532300000|2024-11-13 21:11:40|5994.48|5993.78|5994.48|5993.78|5994.48|5993.78|5994.48|5993.78|80
1731532310000|2024-11-13 21:11:50|5994.23|5993.53|5994.23|5993.53|5994.48|5993.78|5994.23|5993.53|140
1731532320000|2024-11-13 21:12:00|5993.98|5993.28|5993.73|5993.03|5994.23|5993.53|5993.73|5993.03|137
1731532330000|2024-11-13 21:12:10|5993.85|5993.15|5993.98|5993.28|5993.98|5993.28|5993.73|5993.03|252
1731532340000|2024-11-13 21:12:20|5994.23|5993.53|5994.23|5993.53|5994.23|5993.53|5994.23|5993.53|51
1731532350000|2024-11-13 21:12:30|||||||||38
1731532360000|2024-11-13 21:12:40|||||||||7
1731532370000|2024-11-13 21:12:50|5994.1|5993.4|5993.98|5993.28|5994.23|5993.53|5993.98|5993.28|204
1731532380000|2024-11-13 21:13:00|5994.23|5993.53|5994.23|5993.53|5994.23|5993.53|5993.98|5993.28|263
1731532390000|2024-11-13 21:13:10|||||||||10
1731532400000|2024-11-13 21:13:20|5994.35|5993.65|5994.73|5994.03|5994.73|5994.03|5994.35|5993.65|291
1731532410000|2024-11-13 21:13:30|5994.6|5993.9|5994.48|5993.78|5994.6|5993.9|5994.48|5993.78|33
1731532420000|2024-11-13 21:13:40|5994.73|5994.03|5994.73|5994.03|5994.73|5994.03|5994.73|5994.03|79
1731532430000|2024-11-13 21:13:50|5994.6|5993.9|5994.73|5994.03|5994.73|5994.03|5994.48|5993.78|62
1731532440000|2024-11-13 21:14:00|5994.6|5993.9|5994.48|5993.78|5994.6|5993.9|5994.48|5993.78|144
1731532450000|2024-11-13 21:14:10|||||||||177
1731532460000|2024-11-13 21:14:20|5994.6|5993.9|5994.48|5993.78|5994.73|5994.03|5994.48|5993.78|182
1731532470000|2024-11-13 21:14:30|5994.23|5993.53|5993.98|5993.28|5994.23|5993.53|5993.98|5993.28|213
1731532480000|2024-11-13 21:14:40|5994.23|5993.53|5993.98|5993.28|5994.23|5993.53|5993.98|5993.28|129
1731532490000|2024-11-13 21:14:50|5993.73|5993.03|5993.98|5993.28|5994.23|5993.53|5993.73|5993.03|345
1731532500000|2024-11-13 21:15:00|5993.85|5993.15|5993.98|5993.28|5993.98|5993.28|5993.73|5993.03|206
1731532510000|2024-11-13 21:15:10|5994.23|5993.53|5994.23|5993.53|5994.23|5993.53|5994.23|5993.53|90
1731532520000|2024-11-13 21:15:20|5993.98|5993.28|5993.98|5993.28|5993.98|5993.28|5993.98|5993.28|61
1731532530000|2024-11-13 21:15:30|5993.85|5993.15|5993.98|5993.28|5993.98|5993.28|5993.85|5993.15|69
1731532540000|2024-11-13 21:15:40|5993.73|5993.03|5993.98|5993.28|5993.98|5993.28|5993.73|5993.03|133
1731532550000|2024-11-13 21:15:50|5994.23|5993.53|5994.23|5993.53|5994.48|5993.78|5994.23|5993.53|129
1731532560000|2024-11-13 21:16:00|5994.1|5993.4|5994.23|5993.53|5994.23|5993.53|5994.1|5993.4|84
1731532570000|2024-11-13 21:16:10|5993.98|5993.28|5993.98|5993.28|5994.23|5993.53|5993.98|5993.28|121
1731532580000|2024-11-13 21:16:20|5993.73|5993.03|5993.73|5993.03|5993.85|5993.15|5993.73|5993.03|86
1731532590000|2024-11-13 21:16:30|5993.48|5992.78|5992.73|5992.03|5993.48|5992.78|5992.73|5992.03|168
1731532600000|2024-11-13 21:16:40|5992.6|5991.9|5992.73|5992.03|5992.73|5992.03|5992.48|5991.78|137
1731532610000|2024-11-13 21:16:50|5992.85|5992.15|5992.98|5992.28|5992.98|5992.28|5992.85|5992.15|122
1731532620000|2024-11-13 21:17:00|||||||||62
1731532630000|2024-11-13 21:17:10|||||||||8
1731532640000|2024-11-13 21:17:20|5993.1|5992.4|5993.23|5992.53|5993.48|5992.78|5993.1|5992.4|179
1731532650000|2024-11-13 21:17:30|5993.48|5992.78|5993.48|5992.78|5993.48|5992.78|5993.48|5992.78|19
1731532660000|2024-11-13 21:17:40|5993.35|5992.65|5993.48|5992.78|5993.48|5992.78|5993.35|5992.65|42
1731532670000|2024-11-13 21:17:50|5993.73|5993.03|5993.73|5993.03|5993.73|5993.03|5993.6|5992.9|102
1731532680000|2024-11-13 21:18:00|5993.6|5992.9|5993.73|5993.03|5993.73|5993.03|5993.6|5992.9|97
1731532690000|2024-11-13 21:18:10|5993.48|5992.78|5993.48|5992.78|5993.48|5992.78|5993.48|5992.78|15
1731532700000|2024-11-13 21:18:20|5993.6|5992.9|5993.73|5993.03|5993.73|5993.03|5993.6|5992.9|28
1731532710000|2024-11-13 21:18:30|||||||||3
1731532720000|2024-11-13 21:18:40|5993.48|5992.78|5993.73|5993.03|5993.85|5993.15|5993.48|5992.78|101
1731532730000|2024-11-13 21:18:50|5993.6|5992.9|5993.48|5992.78|5993.6|5992.9|5993.48|5992.78|89
1731532740000|2024-11-13 21:19:00|5993.6|5992.9|5993.48|5992.78|5993.6|5992.9|5993.48|5992.78|21
1731532750000|2024-11-13 21:19:10|5993.35|5992.65|5993.23|5992.53|5993.35|5992.65|5993.23|5992.53|41
1731532760000|2024-11-13 21:19:20|5993.35|5992.65|5992.85|5992.15|5993.35|5992.65|5992.85|5992.15|66
1731532770000|2024-11-13 21:19:30|5992.73|5992.03|5992.98|5992.28|5992.98|5992.28|5992.73|5992.03|125
1731532780000|2024-11-13 21:19:40|5993.1|5992.4|5993.23|5992.53|5993.23|5992.53|5993.1|5992.4|55
1731532790000|2024-11-13 21:19:50|5993.1|5992.4|5993.23|5992.53|5993.23|5992.53|5993.1|5992.4|78
1731532800000|2024-11-13 21:20:00|5993.48|5992.78|5993.73|5993.03|5993.73|5993.03|5993.48|5992.78|93
1731532810000|2024-11-13 21:20:10|5993.98|5993.28|5994.48|5993.78|5994.48|5993.78|5993.98|5993.28|100
1731532820000|2024-11-13 21:20:20|5994.35|5993.65|5994.48|5993.78|5994.48|5993.78|5994.35|5993.65|44
1731532830000|2024-11-13 21:20:30|5994.23|5993.53|5993.73|5993.03|5994.23|5993.53|5993.73|5993.03|242
1731532840000|2024-11-13 21:20:40|5993.48|5992.78|5993.48|5992.78|5993.48|5992.78|5993.48|5992.78|54
1731532850000|2024-11-13 21:20:50|5993.6|5992.9|5993.23|5992.53|5993.6|5992.9|5993.23|5992.53|82
1731532860000|2024-11-13 21:21:00|5993.48|5992.78|5993.6|5992.9|5993.6|5992.9|5993.23|5992.53|111
1731532870000|2024-11-13 21:21:10|5993.48|5992.78|5994.23|5993.53|5994.23|5993.53|5993.48|5992.78|51
1731532880000|2024-11-13 21:21:20|5994.1|5993.4|5994.23|5993.53|5994.23|5993.53|5993.98|5993.28|55
1731532890000|2024-11-13 21:21:30|||||||||34
1731532910000|2024-11-13 21:21:50|5994.1|5993.4|5993.98|5993.28|5994.23|5993.53|5993.98|5993.28|83
1731532920000|2024-11-13 21:22:00|5993.73|5993.03|5993.98|5993.28|5993.98|5993.28|5993.73|5993.03|43
1731532930000|2024-11-13 21:22:10|5993.85|5993.15|5993.73|5993.03|5993.85|5993.15|5993.73|5993.03|45
1731532940000|2024-11-13 21:22:20|5993.48|5992.78|5993.23|5992.53|5993.48|5992.78|5993.23|5992.53|39
1731532950000|2024-11-13 21:22:30|5993.48|5992.78|5993.48|5992.78|5993.48|5992.78|5993.48|5992.78|17
1731532960000|2024-11-13 21:22:40|5993.73|5993.03|5993.73|5993.03|5993.73|5993.03|5993.73|5993.03|35
1731532970000|2024-11-13 21:22:50|5993.48|5992.78|5993.48|5992.78|5993.48|5992.78|5993.48|5992.78|64
1731532980000|2024-11-13 21:23:00|||||||||11
1731532990000|2024-11-13 21:23:10|5993.35|5992.65|5993.48|5992.78|5993.48|5992.78|5993.23|5992.53|81
1731533000000|2024-11-13 21:23:20|5993.73|5993.03|5993.73|5993.03|5993.73|5993.03|5993.73|5993.03|55
1731533010000|2024-11-13 21:23:30|5993.6|5992.9|5993.48|5992.78|5993.6|5992.9|5993.48|5992.78|20
1731533020000|2024-11-13 21:23:40|5993.23|5992.53|5993.23|5992.53|5993.23|5992.53|5993.23|5992.53|22
1731533030000|2024-11-13 21:23:50|5993.48|5992.78|5993.48|5992.78|5993.48|5992.78|5993.48|5992.78|42
1731533040000|2024-11-13 21:24:00|5993.6|5992.9|5993.73|5993.03|5993.73|5993.03|5993.6|5992.9|15
1731533050000|2024-11-13 21:24:10|||||||||4
1731533060000|2024-11-13 21:24:20|||||||||25
1731533070000|2024-11-13 21:24:30|5993.85|5993.15|5994.48|5993.78|5994.48|5993.78|5993.85|5993.15|135
1731533080000|2024-11-13 21:24:40|||||||||80
1731533100000|2024-11-13 21:25:00|5994.35|5993.65|5993.98|5993.28|5994.35|5993.65|5993.98|5993.28|60
1731533110000|2024-11-13 21:25:10|5993.85|5993.15|5993.73|5993.03|5993.85|5993.15|5993.73|5993.03|25
1731533120000|2024-11-13 21:25:20|5993.6|5992.9|5993.73|5993.03|5993.73|5993.03|5993.48|5992.78|23
1731533130000|2024-11-13 21:25:30|5993.85|5993.15|5993.73|5993.03|5993.98|5993.28|5993.73|5993.03|43
1731533140000|2024-11-13 21:25:40|5993.6|5992.9|5993.73|5993.03|5993.73|5993.03|5993.6|5992.9|36
1731533150000|2024-11-13 21:25:50|5993.98|5993.28|5994.23|5993.53|5994.23|5993.53|5993.98|5993.28|84
1731533160000|2024-11-13 21:26:00|5994.1|5993.4|5994.23|5993.53|5994.23|5993.53|5994.1|5993.4|47
1731533170000|2024-11-13 21:26:10|5994.1|5993.4|5994.23|5993.53|5994.23|5993.53|5993.98|5993.28|23
1731533190000|2024-11-13 21:26:30|5994.1|5993.4|5994.23|5993.53|5994.23|5993.53|5993.98|5993.28|26
1731533200000|2024-11-13 21:26:40|5994.35|5993.65|5994.48|5993.78|5994.48|5993.78|5994.35|5993.65|91
1731533210000|2024-11-13 21:26:50|5994.6|5993.9|5994.73|5994.03|5994.85|5994.15|5994.48|5993.78|121
1731533220000|2024-11-13 21:27:00|5994.98|5994.28|5994.73|5994.03|5994.98|5994.28|5994.73|5994.03|80
1731533230000|2024-11-13 21:27:10|5994.85|5994.15|5994.98|5994.28|5994.98|5994.28|5994.85|5994.15|13
1731533240000|2024-11-13 21:27:20|||||||||10
1731533250000|2024-11-13 21:27:30|5995.1|5994.4|5994.98|5994.28|5995.1|5994.4|5994.98|5994.28|42
1731533260000|2024-11-13 21:27:40|5995.1|5994.4|5995.23|5994.53|5995.23|5994.53|5994.98|5994.28|50
1731533270000|2024-11-13 21:27:50|5995.1|5994.4|5994.73|5994.03|5995.1|5994.4|5994.73|5994.03|77
1731533280000|2024-11-13 21:28:00|5994.6|5993.9|5994.48|5993.78|5994.6|5993.9|5994.48|5993.78|58
1731533290000|2024-11-13 21:28:10|5994.6|5993.9|5994.48|5993.78|5994.6|5993.9|5994.48|5993.78|56
1731533300000|2024-11-13 21:28:20|||||||||3
1731533310000|2024-11-13 21:28:30|||||||||2
1731533320000|2024-11-13 21:28:40|||||||||29
1731533330000|2024-11-13 21:28:50|||||||||1
1731533350000|2024-11-13 21:29:10|5994.73|5994.03|5994.73|5994.03|5994.73|5994.03|5994.73|5994.03|99
1731533360000|2024-11-13 21:29:20|5994.98|5994.28|5994.73|5994.03|5994.98|5994.28|5994.73|5994.03|76
1731533370000|2024-11-13 21:29:30|5994.6|5993.9|5994.48|5993.78|5994.73|5994.03|5994.48|5993.78|73
1731533380000|2024-11-13 21:29:40|5994.6|5993.9|5994.48|5993.78|5994.73|5994.03|5994.48|5993.78|24
1731533390000|2024-11-13 21:29:50|||||||||6
1731533400000|2024-11-13 21:30:00|5994.6|5993.9|5994.73|5994.03|5994.73|5994.03|5994.6|5993.9|28
1731533410000|2024-11-13 21:30:10|5994.6|5993.9|5994.73|5994.03|5994.73|5994.03|5994.6|5993.9|42
1731533420000|2024-11-13 21:30:20|5994.98|5994.28|5994.98|5994.28|5994.98|5994.28|5994.98|5994.28|83
1731533430000|2024-11-13 21:30:30|5995.23|5994.53|5995.1|5994.4|5995.23|5994.53|5995.1|5994.4|114
1731533440000|2024-11-13 21:30:40|5995.23|5994.53|5995.48|5994.78|5995.48|5994.78|5995.23|5994.53|213
1731533450000|2024-11-13 21:30:50|||||||||4
1731533460000|2024-11-13 21:31:00|||||||||11
1731533470000|2024-11-13 21:31:10|||||||||58
1731533490000|2024-11-13 21:31:30|5995.73|5995.03|5995.98|5995.28|5995.98|5995.28|5995.73|5995.03|125
1731533500000|2024-11-13 21:31:40|5995.73|5995.03|5995.73|5995.03|5995.85|5995.15|5995.73|5995.03|132
1731533510000|2024-11-13 21:31:50|5995.6|5994.9|5995.6|5994.9|5995.6|5994.9|5995.6|5994.9|4
1731533520000|2024-11-13 21:32:00|5995.73|5995.03|5995.73|5995.03|5995.73|5995.03|5995.73|5995.03|49
1731533530000|2024-11-13 21:32:10|||||||||12
1731533540000|2024-11-13 21:32:20|5995.98|5995.28|5995.73|5995.03|5995.98|5995.28|5995.73|5995.03|23
1731533550000|2024-11-13 21:32:30|5995.85|5995.15|5995.73|5995.03|5995.98|5995.28|5995.73|5995.03|20
1731533560000|2024-11-13 21:32:40|5995.98|5995.28|5995.98|5995.28|5995.98|5995.28|5995.98|5995.28|14
1731533570000|2024-11-13 21:32:50|||||||||20
1731533580000|2024-11-13 21:33:00|||||||||6
1731533590000|2024-11-13 21:33:10|||||||||3
1731533600000|2024-11-13 21:33:20|||||||||3
1731533610000|2024-11-13 21:33:30|5996.23|5995.53|5995.73|5995.03|5996.23|5995.53|5995.73|5995.03|114
1731533620000|2024-11-13 21:33:40|5995.85|5995.15|5995.98|5995.28|5995.98|5995.28|5995.85|5995.15|10
1731533630000|2024-11-13 21:33:50|5995.73|5995.03|5995.73|5995.03|5995.73|5995.03|5995.73|5995.03|47
1731533640000|2024-11-13 21:34:00|5995.85|5995.15|5995.73|5995.03|5995.85|5995.15|5995.73|5995.03|46
1731533660000|2024-11-13 21:34:20|5995.85|5995.15|5995.98|5995.28|5995.98|5995.28|5995.85|5995.15|78
1731533670000|2024-11-13 21:34:30|||||||||28
1731533680000|2024-11-13 21:34:40|5995.85|5995.15|5995.73|5995.03|5995.85|5995.15|5995.73|5995.03|21
1731533690000|2024-11-13 21:34:50|||||||||1
1731533700000|2024-11-13 21:35:00|||||||||10
1731533710000|2024-11-13 21:35:10|5995.85|5995.15|5995.98|5995.28|5996.23|5995.53|5995.85|5995.15|112
1731533720000|2024-11-13 21:35:20|5996.1|5995.4|5996.23|5995.53|5996.23|5995.53|5996.1|5995.4|29
1731533730000|2024-11-13 21:35:30|||||||||12
1731533740000|2024-11-13 21:35:40|5996.48|5995.78|5996.48|5995.78|5996.48|5995.78|5996.23|5995.53|73
1731533750000|2024-11-13 21:35:50|5996.73|5996.03|5996.73|5996.03|5996.98|5996.28|5996.73|5996.03|128
1731533760000|2024-11-13 21:36:00|5996.6|5995.9|5996.23|5995.53|5996.73|5996.03|5996.23|5995.53|60
1731533770000|2024-11-13 21:36:10|||||||||1
1731533780000|2024-11-13 21:36:20|5996.48|5995.78|5996.23|5995.53|5996.48|5995.78|5996.23|5995.53|137
1731533790000|2024-11-13 21:36:30|||||||||24
1731533800000|2024-11-13 21:36:40|5996.1|5995.4|5996.23|5995.53|5996.23|5995.53|5995.98|5995.28|37
1731533810000|2024-11-13 21:36:50|5996.1|5995.4|5995.98|5995.28|5996.1|5995.4|5995.98|5995.28|16
1731533820000|2024-11-13 21:37:00|5995.85|5995.15|5995.98|5995.28|5995.98|5995.28|5995.73|5995.03|22
1731533830000|2024-11-13 21:37:10|5995.85|5995.15|5995.98|5995.28|5995.98|5995.28|5995.73|5995.03|30
1731533840000|2024-11-13 21:37:20|5995.73|5995.03|5995.73|5995.03|5995.73|5995.03|5995.48|5994.78|70
1731533850000|2024-11-13 21:37:30|5995.6|5994.9|5995.73|5995.03|5995.73|5995.03|5995.6|5994.9|7
1731533860000|2024-11-13 21:37:40|||||||||9
1731533870000|2024-11-13 21:37:50|5995.98|5995.28|5995.98|5995.28|5995.98|5995.28|5995.98|5995.28|43
1731533880000|2024-11-13 21:38:00|5996.23|5995.53|5995.98|5995.28|5996.23|5995.53|5995.98|5995.28|42
1731533890000|2024-11-13 21:38:10|5996.23|5995.53|5996.23|5995.53|5996.23|5995.53|5996.23|5995.53|9
1731533900000|2024-11-13 21:38:20|||||||||1
1731533910000|2024-11-13 21:38:30|5996.48|5995.78|5996.23|5995.53|5996.48|5995.78|5996.23|5995.53|47
1731533920000|2024-11-13 21:38:40|||||||||21
1731533930000|2024-11-13 21:38:50|5996.48|5995.78|5996.23|5995.53|5996.48|5995.78|5996.23|5995.53|42
1731533970000|2024-11-13 21:39:30|||||||||2
1731533980000|2024-11-13 21:39:40|5996.1|5995.4|5996.23|5995.53|5996.23|5995.53|5995.98|5995.28|74
1731533990000|2024-11-13 21:39:50|5996.48|5995.78|5996.48|5995.78|5996.48|5995.78|5996.48|5995.78|68
1731534000000|2024-11-13 21:40:00|5996.35|5995.65|5996.48|5995.78|5996.48|5995.78|5996.35|5995.65|39
1731534010000|2024-11-13 21:40:10|5996.35|5995.65|5996.23|5995.53|5996.35|5995.65|5996.23|5995.53|28
1731534020000|2024-11-13 21:40:20|5996.1|5995.4|5995.98|5995.28|5996.1|5995.4|5995.98|5995.28|19
1731534030000|2024-11-13 21:40:30|5995.73|5995.03|5995.73|5995.03|5995.73|5995.03|5995.73|5995.03|13
1731534040000|2024-11-13 21:40:40|5995.98|5995.28|5995.98|5995.28|5995.98|5995.28|5995.98|5995.28|31
1731534050000|2024-11-13 21:40:50|5996.1|5995.4|5996.23|5995.53|5996.23|5995.53|5996.1|5995.4|23
1731534060000|2024-11-13 21:41:00|5996.1|5995.4|5996.48|5995.78|5996.48|5995.78|5996.1|5995.4|45
1731534070000|2024-11-13 21:41:10|||||||||56
1731534080000|2024-11-13 21:41:20|||||||||1
1731534090000|2024-11-13 21:41:30|5996.73|5996.03|5996.48|5995.78|5996.73|5996.03|5996.48|5995.78|91
1731534100000|2024-11-13 21:41:40|5996.35|5995.65|5996.48|5995.78|5996.48|5995.78|5996.35|5995.65|33
1731534110000|2024-11-13 21:41:50|||||||||2
1731534120000|2024-11-13 21:42:00|5996.23|5995.53|5996.48|5995.78|5996.48|5995.78|5996.23|5995.53|65
1731534130000|2024-11-13 21:42:10|||||||||14
1731534140000|2024-11-13 21:42:20|||||||||2
1731534150000|2024-11-13 21:42:30|||||||||26
1731534160000|2024-11-13 21:42:40|||||||||4
1731534170000|2024-11-13 21:42:50|||||||||3
1731534180000|2024-11-13 21:43:00|5996.35|5995.65|5996.48|5995.78|5996.48|5995.78|5996.35|5995.65|45
1731534190000|2024-11-13 21:43:10|||||||||15
1731534200000|2024-11-13 21:43:20|5996.6|5995.9|5996.48|5995.78|5996.73|5996.03|5996.48|5995.78|42
1731534210000|2024-11-13 21:43:30|5996.6|5995.9|5996.73|5996.03|5996.85|5996.15|5996.6|5995.9|53
1731534220000|2024-11-13 21:43:40|||||||||1
1731534230000|2024-11-13 21:43:50|||||||||3
1731534250000|2024-11-13 21:44:10|5996.85|5996.15|5996.73|5996.03|5996.85|5996.15|5996.73|5996.03|50
1731534260000|2024-11-13 21:44:20|5996.98|5996.28|5996.85|5996.15|5996.98|5996.28|5996.73|5996.03|48
1731534270000|2024-11-13 21:44:30|5996.73|5996.03|5996.73|5996.03|5996.73|5996.03|5996.73|5996.03|3
1731534280000|2024-11-13 21:44:40|||||||||2
1731534290000|2024-11-13 21:44:50|||||||||18
1731534300000|2024-11-13 21:45:00|5996.48|5995.78|5996.48|5995.78|5996.48|5995.78|5996.48|5995.78|60
1731534310000|2024-11-13 21:45:10|||||||||5
1731534320000|2024-11-13 21:45:20|||||||||11
1731534330000|2024-11-13 21:45:30|||||||||64
1731534340000|2024-11-13 21:45:40|5996.6|5995.9|5996.48|5995.78|5996.6|5995.9|5996.48|5995.78|61
1731534350000|2024-11-13 21:45:50|||||||||5
1731534360000|2024-11-13 21:46:00|5996.6|5995.9|5996.48|5995.78|5996.6|5995.9|5996.48|5995.78|8
1731534370000|2024-11-13 21:46:10|5996.6|5995.9|5996.23|5995.53|5996.6|5995.9|5996.23|5995.53|60
1731534380000|2024-11-13 21:46:20|||||||||1
1731534390000|2024-11-13 21:46:30|||||||||8
1731534400000|2024-11-13 21:46:40|5996.1|5995.4|5995.98|5995.28|5996.1|5995.4|5995.98|5995.28|30
1731534410000|2024-11-13 21:46:50|5995.73|5995.03|5995.73|5995.03|5995.73|5995.03|5995.73|5995.03|44
1731534420000|2024-11-13 21:47:00|5995.6|5994.9|5995.48|5994.78|5995.6|5994.9|5995.48|5994.78|39
1731534430000|2024-11-13 21:47:10|5995.23|5994.53|5995.48|5994.78|5995.48|5994.78|5995.23|5994.53|76
1731534440000|2024-11-13 21:47:20|5995.23|5994.53|5995.23|5994.53|5995.23|5994.53|5995.23|5994.53|10
1731534450000|2024-11-13 21:47:30|5995.48|5994.78|5995.23|5994.53|5995.48|5994.78|5995.23|5994.53|54
1731534460000|2024-11-13 21:47:40|||||||||1
1731534470000|2024-11-13 21:47:50|5995.1|5994.4|5994.98|5994.28|5995.1|5994.4|5994.98|5994.28|33
1731534480000|2024-11-13 21:48:00|||||||||11
1731534490000|2024-11-13 21:48:10|||||||||10
1731534500000|2024-11-13 21:48:20|5994.73|5994.03|5994.98|5994.28|5994.98|5994.28|5994.73|5994.03|92
1731534510000|2024-11-13 21:48:30|5994.73|5994.03|5995.23|5994.53|5995.23|5994.53|5994.73|5994.03|71
1731534520000|2024-11-13 21:48:40|||||||||3
1731534530000|2024-11-13 21:48:50|5994.98|5994.28|5994.98|5994.28|5994.98|5994.28|5994.98|5994.28|38
1731534540000|2024-11-13 21:49:00|||||||||24
1731534550000|2024-11-13 21:49:10|5995.1|5994.4|5995.23|5994.53|5995.23|5994.53|5995.1|5994.4|21
1731534560000|2024-11-13 21:49:20|5994.98|5994.28|5995.1|5994.4|5995.23|5994.53|5994.98|5994.28|17
1731534570000|2024-11-13 21:49:30|5995.23|5994.53|5994.73|5994.03|5995.23|5994.53|5994.73|5994.03|55
1731534590000|2024-11-13 21:49:50|5994.48|5993.78|5994.48|5993.78|5994.48|5993.78|5994.48|5993.78|34
1731534600000|2024-11-13 21:50:00|||||||||36
1731534610000|2024-11-13 21:50:10|5994.35|5993.65|5994.23|5993.53|5994.35|5993.65|5994.23|5993.53|27
1731534620000|2024-11-13 21:50:20|5994.48|5993.78|5994.48|5993.78|5994.48|5993.78|5994.48|5993.78|12
1731534630000|2024-11-13 21:50:30|||||||||14
1731534640000|2024-11-13 21:50:40|5994.35|5993.65|5994.23|5993.53|5994.35|5993.65|5994.23|5993.53|17
1731534650000|2024-11-13 21:50:50|||||||||2
1731534660000|2024-11-13 21:51:00|5994.35|5993.65|5994.23|5993.53|5994.35|5993.65|5994.23|5993.53|18
1731534670000|2024-11-13 21:51:10|5993.98|5993.28|5993.98|5993.28|5993.98|5993.28|5993.98|5993.28|68
1731534680000|2024-11-13 21:51:20|||||||||10
1731534690000|2024-11-13 21:51:30|||||||||36
1731534700000|2024-11-13 21:51:40|5993.85|5993.15|5993.98|5993.28|5993.98|5993.28|5993.73|5993.03|70
1731534710000|2024-11-13 21:51:50|||||||||4
1731534720000|2024-11-13 21:52:00|5993.85|5993.15|5993.73|5993.03|5993.98|5993.28|5993.73|5993.03|28
1731534730000|2024-11-13 21:52:10|5993.85|5993.15|5993.98|5993.28|5993.98|5993.28|5993.85|5993.15|29
1731534740000|2024-11-13 21:52:20|5993.85|5993.15|5993.73|5993.03|5993.85|5993.15|5993.73|5993.03|10
1731534750000|2024-11-13 21:52:30|5993.85|5993.15|5993.98|5993.28|5993.98|5993.28|5993.73|5993.03|30
1731534760000|2024-11-13 21:52:40|5994.1|5993.4|5994.23|5993.53|5994.23|5993.53|5994.1|5993.4|53
1731534770000|2024-11-13 21:52:50|||||||||12
1731534780000|2024-11-13 21:53:00|5994.35|5993.65|5994.48|5993.78|5994.48|5993.78|5994.35|5993.65|58
1731534790000|2024-11-13 21:53:10|5994.23|5993.53|5994.23|5993.53|5994.23|5993.53|5993.98|5993.28|46
1731534800000|2024-11-13 21:53:20|||||||||35
1731534810000|2024-11-13 21:53:30|5994.35|5993.65|5994.48|5993.78|5994.48|5993.78|5994.23|5993.53|30
1731534820000|2024-11-13 21:53:40|||||||||2
1731534830000|2024-11-13 21:53:50|||||||||1
1731534840000|2024-11-13 21:54:00|||||||||8
1731534850000|2024-11-13 21:54:10|5994.73|5994.03|5994.73|5994.03|5994.73|5994.03|5994.73|5994.03|44
1731534860000|2024-11-13 21:54:20|5994.6|5993.9|5994.48|5993.78|5994.6|5993.9|5994.48|5993.78|43
1731534870000|2024-11-13 21:54:30|5994.23|5993.53|5994.23|5993.53|5994.23|5993.53|5994.23|5993.53|18
1731534880000|2024-11-13 21:54:40|5994.35|5993.65|5994.48|5993.78|5994.48|5993.78|5994.35|5993.65|69
1731534890000|2024-11-13 21:54:50|||||||||8
1731534900000|2024-11-13 21:55:00|5994.23|5993.53|5994.23|5993.53|5994.48|5993.78|5994.23|5993.53|73
1731534910000|2024-11-13 21:55:10|||||||||37
1731534920000|2024-11-13 21:55:20|5993.98|5993.28|5993.73|5993.03|5993.98|5993.28|5993.73|5993.03|99
1731534930000|2024-11-13 21:55:30|5993.85|5993.15|5993.73|5993.03|5993.85|5993.15|5993.73|5993.03|37
1731534940000|2024-11-13 21:55:40|5993.98|5993.28|5993.98|5993.28|5993.98|5993.28|5993.85|5993.15|114
1731534950000|2024-11-13 21:55:50|5993.85|5993.15|5993.73|5993.03|5993.85|5993.15|5993.73|5993.03|13
1731534960000|2024-11-13 21:56:00|5993.85|5993.15|5993.98|5993.28|5993.98|5993.28|5993.73|5993.03|153
1731534970000|2024-11-13 21:56:10|5994.23|5993.53|5994.23|5993.53|5994.23|5993.53|5994.23|5993.53|70
1731534990000|2024-11-13 21:56:30|5994.1|5993.4|5993.73|5993.03|5994.23|5993.53|5993.73|5993.03|139
1731535000000|2024-11-13 21:56:40|5993.48|5992.78|5993.23|5992.53|5993.48|5992.78|5993.23|5992.53|181
1731535010000|2024-11-13 21:56:50|||||||||2
1731535020000|2024-11-13 21:57:00|||||||||16
1731535030000|2024-11-13 21:57:10|5992.98|5992.28|5992.48|5991.78|5992.98|5992.28|5992.48|5991.78|138
1731535040000|2024-11-13 21:57:20|5992.23|5991.53|5992.73|5992.03|5992.73|5992.03|5992.1|5991.4|188
1731535050000|2024-11-13 21:57:30|||||||||3
1731535060000|2024-11-13 21:57:40|5992.48|5991.78|5992.48|5991.78|5992.48|5991.78|5992.48|5991.78|57
1731535070000|2024-11-13 21:57:50|||||||||2
1731535080000|2024-11-13 21:58:00|5992.23|5991.53|5991.6|5990.9|5992.23|5991.53|5991.48|5990.78|300
1731535090000|2024-11-13 21:58:10|5991.48|5990.78|5991.98|5991.28|5991.98|5991.28|5991.48|5990.78|25
1731535100000|2024-11-13 21:58:20|||||||||18
1731535110000|2024-11-13 21:58:30|||||||||70
1731535120000|2024-11-13 21:58:40|||||||||118
1731535130000|2024-11-13 21:58:50|5992.1|5991.4|5992.23|5991.53|5992.23|5991.53|5992.1|5991.4|32
1731535140000|2024-11-13 21:59:00|5992.35|5991.65|5992.35|5991.65|5992.35|5991.65|5992.35|5991.65|55
1731535150000|2024-11-13 21:59:10|5992.48|5991.78|5992.73|5992.03|5992.73|5992.03|5992.48|5991.78|35
1731535160000|2024-11-13 21:59:20|||||||||10
1731535170000|2024-11-13 21:59:30|5992.85|5992.15|5993.23|5992.53|5993.23|5992.53|5992.85|5992.15|110
1731535180000|2024-11-13 21:59:40|5993.35|5992.65|5992.85|5992.15|5993.73|5993.03|5992.73|5992.03|248
1731535190000|2024-11-13 21:59:50|5992.6|5991.9|5993.16|5991.66|5993.18|5992.15|5991.85|5991.15|6226
1731535200000|2024-11-13 22:00:00|5992.86|5991.36|5993.01|5991.51|5993.01|5991.51|5992.86|5991.36|0
1731535220000|2024-11-13 22:00:20|5992.86|5991.36|5992.86|5991.36|5992.86|5991.36|5992.86|5991.36|0
1731535230000|2024-11-13 22:00:30|5993.01|5991.51|5993.01|5991.51|5993.01|5991.51|5993.01|5991.51|0
1731535290000|2024-11-13 22:01:30|5992.9|5991.4|5992.9|5991.4|5992.9|5991.4|5992.9|5991.4|0
1731535310000|2024-11-13 22:01:50|5993.01|5991.51|5993.01|5991.51|5993.01|5991.51|5993.01|5991.51|0
1731535320000|2024-11-13 22:02:00|5992.9|5991.4|5993.01|5991.51|5993.01|5991.51|5992.9|5991.4|0
1731535340000|2024-11-13 22:02:20|5993.05|5991.55|5993.05|5991.55|5993.05|5991.55|5993.05|5991.55|0
1731535360000|2024-11-13 22:02:40|5993.23|5991.73|5993.23|5991.73|5993.23|5991.73|5993.23|5991.73|0
1731535370000|2024-11-13 22:02:50|5993.19|5991.69|5993.19|5991.69|5993.19|5991.69|5993.19|5991.69|0
1731535400000|2024-11-13 22:03:20|5993.27|5991.77|5993.27|5991.77|5993.27|5991.77|5993.27|5991.77|0
1731535420000|2024-11-13 22:03:40|5993.23|5991.73|5993.23|5991.73|5993.23|5991.73|5993.23|5991.73|0
1731535470000|2024-11-13 22:04:30|5993.05|5991.55|5993.05|5991.55|5993.05|5991.55|5993.05|5991.55|0
1731535490000|2024-11-13 22:04:50|5992.97|5991.47|5992.97|5991.47|5992.97|5991.47|5992.97|5991.47|0
1731535510000|2024-11-13 22:05:10|5993.05|5991.55|5993.05|5991.55|5993.05|5991.55|5993.05|5991.55|0
1731535540000|2024-11-13 22:05:40|5992.97|5991.47|5992.97|5991.47|5992.97|5991.47|5992.97|5991.47|0
1731535550000|2024-11-13 22:05:50|5992.83|5991.33|5992.83|5991.33|5992.83|5991.33|5992.83|5991.33|0
1731535560000|2024-11-13 22:06:00|5992.75|5991.25|5992.75|5991.25|5992.75|5991.25|5992.75|5991.25|0
1731535570000|2024-11-13 22:06:10|5992.79|5991.29|5992.79|5991.29|5992.79|5991.29|5992.79|5991.29|0
1731535610000|2024-11-13 22:06:50|5992.75|5991.25|5992.46|5990.96|5992.75|5991.25|5992.46|5990.96|0
1731535640000|2024-11-13 22:07:20|5992.75|5991.25|5992.75|5991.25|5992.75|5991.25|5992.75|5991.25|0
1731535690000|2024-11-13 22:08:10|5992.72|5991.22|5992.9|5991.4|5992.9|5991.4|5992.64|5991.14|0
1731535710000|2024-11-13 22:08:30|5992.86|5991.36|5992.86|5991.36|5992.86|5991.36|5992.86|5991.36|0
1731535720000|2024-11-13 22:08:40|5992.64|5991.14|5992.64|5991.14|5992.64|5991.14|5992.64|5991.14|0
1731535730000|2024-11-13 22:08:50|5992.75|5991.25|5992.75|5991.25|5992.75|5991.25|5992.75|5991.25|0
1731535760000|2024-11-13 22:09:20|5992.72|5991.22|5992.72|5991.22|5992.72|5991.22|5992.72|5991.22|0
1731535770000|2024-11-13 22:09:30|5992.75|5991.25|5992.75|5991.25|5992.75|5991.25|5992.75|5991.25|0
1731535930000|2024-11-13 22:12:10|5992.61|5991.11|5992.61|5991.11|5992.61|5991.11|5992.61|5991.11|0
1731535940000|2024-11-13 22:12:20|5992.57|5991.07|5992.57|5991.07|5992.57|5991.07|5992.57|5991.07|0
1731535950000|2024-11-13 22:12:30|5992.53|5991.03|5992.53|5991.03|5992.53|5991.03|5992.53|5991.03|0
1731535960000|2024-11-13 22:12:40|5992.39|5990.89|5992.42|5990.92|5992.42|5990.92|5992.39|5990.89|0
1731535970000|2024-11-13 22:12:50|5992.13|5990.63|5992.13|5990.63|5992.13|5990.63|5992.13|5990.63|0
1731535980000|2024-11-13 22:13:00|5991.98|5990.48|5992.02|5990.52|5992.02|5990.52|5991.98|5990.48|0
1731535990000|2024-11-13 22:13:10|5992.09|5990.59|5992.13|5990.63|5992.13|5990.63|5992.09|5990.59|0
1731536000000|2024-11-13 22:13:20|5992.09|5990.59|5992.09|5990.59|5992.09|5990.59|5992.09|5990.59|0
1731536010000|2024-11-13 22:13:30|5992.13|5990.63|5992.17|5990.67|5992.17|5990.67|5992.13|5990.63|0
1731536020000|2024-11-13 22:13:40|5992.2|5990.7|5992.17|5990.67|5992.2|5990.7|5992.17|5990.67|0
1731536040000|2024-11-13 22:14:00|5992.2|5990.7|5992.2|5990.7|5992.2|5990.7|5992.2|5990.7|0
1731536050000|2024-11-13 22:14:10|5992.13|5990.63|5992.13|5990.63|5992.13|5990.63|5992.13|5990.63|0
1731536060000|2024-11-13 22:14:20|5992.09|5990.59|5992.13|5990.63|5992.13|5990.63|5992.09|5990.59|0
1731536070000|2024-11-13 22:14:30|5992.09|5990.59|5992.09|5990.59|5992.09|5990.59|5992.09|5990.59|0
1731536080000|2024-11-13 22:14:40|5992.02|5990.52|5992.31|5990.81|5992.31|5990.81|5992.02|5990.52|0
1731536120000|2024-11-13 22:15:20|5992.39|5990.89|5992.39|5990.89|5992.39|5990.89|5992.39|5990.89|0
1731536130000|2024-11-13 22:15:30|5992.17|5990.67|5992.31|5990.81|5992.31|5990.81|5992.17|5990.67|0
1731536150000|2024-11-13 22:15:50|5992.35|5990.85|5992.39|5990.89|5992.39|5990.89|5992.35|5990.85|0
1731536280000|2024-11-13 22:18:00|5992.68|5991.18|5992.53|5991.03|5992.68|5991.18|5992.53|5991.03|0
1731536330000|2024-11-13 22:18:50|5992.64|5991.14|5992.53|5991.03|5992.64|5991.14|5992.31|5990.81|0
1731536430000|2024-11-13 22:20:30|5992.31|5990.81|5992.31|5990.81|5992.31|5990.81|5992.31|5990.81|0
1731536520000|2024-11-13 22:22:00|5992.28|5990.78|5992.28|5990.78|5992.28|5990.78|5992.28|5990.78|0
1731536560000|2024-11-13 22:22:40|5992.38|5990.88|5992.75|5991.25|5992.75|5991.25|5992.38|5990.88|0
1731536570000|2024-11-13 22:22:50|5993.08|5991.58|5993.08|5991.58|5993.08|5991.58|5993.08|5991.58|0
1731536610000|2024-11-13 22:23:30|5993.04|5991.54|5993.04|5991.54|5993.04|5991.54|5993.04|5991.54|0
1731536630000|2024-11-13 22:23:50|5992.86|5991.36|5993|5991.5|5993|5991.5|5992.86|5991.36|0
1731536650000|2024-11-13 22:24:10|5993.26|5991.76|5993.26|5991.76|5993.26|5991.76|5993.26|5991.76|0
1731536660000|2024-11-13 22:24:20|5993.3|5991.8|5993.3|5991.8|5993.3|5991.8|5993.3|5991.8|0
1731536670000|2024-11-13 22:24:30|5992.86|5991.36|5992.86|5991.36|5992.86|5991.36|5992.86|5991.36|0
1731536680000|2024-11-13 22:24:40|5993.26|5991.76|5993.26|5991.76|5993.26|5991.76|5993.26|5991.76|0
1731536730000|2024-11-13 22:25:30|5993.37|5991.87|5993.37|5991.87|5993.41|5991.91|5993.37|5991.87|0
1731536740000|2024-11-13 22:25:40|5993.41|5991.91|5993.48|5991.98|5993.55|5992.05|5993.37|5991.87|0
1731536750000|2024-11-13 22:25:50|5993.52|5992.02|5993.55|5992.05|5993.55|5992.05|5993.48|5991.98|0
1731536790000|2024-11-13 22:26:30|5993.59|5992.09|5993.59|5992.09|5993.59|5992.09|5993.59|5992.09|0
1731537000000|2024-11-13 22:30:00|5993.63|5992.13|5993.63|5992.13|5993.63|5992.13|5993.63|5992.13|0
1731537050000|2024-11-13 22:30:50|5993.55|5992.05|5993.55|5992.05|5993.55|5992.05|5993.55|5992.05|0
1731537070000|2024-11-13 22:31:10|5993.59|5992.09|5993.63|5992.13|5993.63|5992.13|5993.59|5992.09|0
1731537230000|2024-11-13 22:33:50|5993.66|5992.16|5993.66|5992.16|5993.66|5992.16|5993.66|5992.16|0
1731537250000|2024-11-13 22:34:10|5993.63|5992.13|5993.63|5992.13|5993.63|5992.13|5993.63|5992.13|0
1731537390000|2024-11-13 22:36:30|5993.22|5991.72|5993.19|5991.69|5993.22|5991.72|5993.19|5991.69|0
1731537410000|2024-11-13 22:36:50|5993|5991.5|5993|5991.5|5993|5991.5|5993|5991.5|0
1731537420000|2024-11-13 22:37:00|5992.93|5991.43|5992.93|5991.43|5992.93|5991.43|5992.93|5991.43|0
1731537430000|2024-11-13 22:37:10|5992.86|5991.36|5992.86|5991.36|5992.86|5991.36|5992.86|5991.36|0
1731537440000|2024-11-13 22:37:20|5992.82|5991.32|5992.82|5991.32|5992.82|5991.32|5992.82|5991.32|0
1731537770000|2024-11-13 22:42:50|5992.86|5991.36|5992.86|5991.36|5992.86|5991.36|5992.86|5991.36|0
1731537940000|2024-11-13 22:45:40|5992.82|5991.32|5992.82|5991.32|5992.82|5991.32|5992.82|5991.32|0
1731537950000|2024-11-13 22:45:50|5992.86|5991.36|5992.86|5991.36|5992.86|5991.36|5992.86|5991.36|0
1731538030000|2024-11-13 22:47:10|5993.04|5991.54|5993.04|5991.54|5993.04|5991.54|5993.04|5991.54|0
1731538070000|2024-11-13 22:47:50|5992.86|5991.36|5992.86|5991.36|5992.86|5991.36|5992.86|5991.36|0
1731538080000|2024-11-13 22:48:00|5993.04|5991.54|5992.86|5991.36|5993.04|5991.54|5992.86|5991.36|0
1731538140000|2024-11-13 22:49:00|5992.89|5991.39|5992.89|5991.39|5992.89|5991.39|5992.89|5991.39|0
1731538150000|2024-11-13 22:49:10|5992.93|5991.43|5992.93|5991.43|5992.93|5991.43|5992.93|5991.43|0
1731538160000|2024-11-13 22:49:20|5993.11|5991.61|5993.11|5991.61|5993.11|5991.61|5993.11|5991.61|0
1731538260000|2024-11-13 22:51:00|5993.22|5991.72|5993.22|5991.72|5993.22|5991.72|5993.22|5991.72|0
1731538270000|2024-11-13 22:51:10|5993.11|5991.61|5993.22|5991.72|5993.22|5991.72|5993.11|5991.61|0
1731538300000|2024-11-13 22:51:40|5993.26|5991.76|5993.26|5991.76|5993.26|5991.76|5993.26|5991.76|0
1731538310000|2024-11-13 22:51:50|5993.3|5991.8|5993.3|5991.8|5993.3|5991.8|5993.3|5991.8|0
1731538360000|2024-11-13 22:52:40|5993.15|5991.65|5993.41|5991.91|5993.41|5991.91|5993.15|5991.65|0
1731538370000|2024-11-13 22:52:50|5993.26|5991.76|5993.3|5991.8|5993.3|5991.8|5993.26|5991.76|0
1731538380000|2024-11-13 22:53:00|5993.26|5991.76|5993.19|5991.69|5993.26|5991.76|5993.19|5991.69|0
1731538470000|2024-11-13 22:54:30|5993.15|5991.65|5993.15|5991.65|5993.15|5991.65|5993.15|5991.65|0
1731538480000|2024-11-13 22:54:40|5993.19|5991.69|5993.19|5991.69|5993.19|5991.69|5993.19|5991.69|0
1731538490000|2024-11-13 22:54:50|5993.26|5991.76|5993.26|5991.76|5993.26|5991.76|5993.26|5991.76|0
1731538510000|2024-11-13 22:55:10|5993.19|5991.69|5993.19|5991.69|5993.19|5991.69|5993.19|5991.69|0
1731538520000|2024-11-13 22:55:20|5993.15|5991.65|5993.19|5991.69|5993.19|5991.69|5993.15|5991.65|0
1731538530000|2024-11-13 22:55:30|5993.41|5991.91|5993.41|5991.91|5993.41|5991.91|5993.41|5991.91|0
1731538540000|2024-11-13 22:55:40|5993.15|5991.65|5993.19|5991.69|5993.19|5991.69|5993.15|5991.65|0
1731538580000|2024-11-13 22:56:20|5993.15|5991.65|5993.15|5991.65|5993.15|5991.65|5993.15|5991.65|0
1731538600000|2024-11-13 22:56:40|5993.22|5991.72|5993.22|5991.72|5993.22|5991.72|5993.22|5991.72|0
1731538610000|2024-11-13 22:56:50|5993.26|5991.76|5993.41|5991.91|5993.41|5991.91|5993.26|5991.76|0
1731538620000|2024-11-13 22:57:00|5993.22|5991.72|5993.26|5991.76|5993.26|5991.76|5993.22|5991.72|0
1731538630000|2024-11-13 22:57:10|5993.41|5991.91|5993.63|5992.13|5993.63|5992.13|5993.41|5991.91|0
1731538640000|2024-11-13 22:57:20|5993.59|5992.09|5993.63|5992.13|5993.63|5992.13|5993.59|5992.09|0
1731538650000|2024-11-13 22:57:30|5993.55|5992.05|5993.55|5992.05|5993.55|5992.05|5993.55|5992.05|0
1731538660000|2024-11-13 22:57:40|5993.44|5991.94|5993.44|5991.94|5993.44|5991.94|5993.44|5991.94|0
1731538670000|2024-11-13 22:57:50|5993.3|5991.8|5993.3|5991.8|5993.3|5991.8|5993.3|5991.8|0
1731538700000|2024-11-13 22:58:20|5993.41|5991.91|5993.41|5991.91|5993.41|5991.91|5993.41|5991.91|0
1731538740000|2024-11-13 22:59:00|5993.44|5991.94|5993.44|5991.94|5993.44|5991.94|5993.44|5991.94|0
1731538750000|2024-11-13 22:59:10|5993.33|5991.83|5993.33|5991.83|5993.33|5991.83|5993.33|5991.83|0
1731538770000|2024-11-13 22:59:30|5993.3|5991.8|5993.3|5991.8|5993.3|5991.8|5993.3|5991.8|0
1731538800000|2024-11-13 23:00:00|5994.15|5993.45|5993.15|5992.45|5994.15|5993.45|5992.65|5991.95|147
1731538810000|2024-11-13 23:00:10|5993.03|5992.33|5992.53|5991.83|5993.53|5992.83|5992.53|5991.83|213
1731538820000|2024-11-13 23:00:20|5993.15|5992.45|5993.03|5992.33|5993.15|5992.45|5993.03|5992.33|52
1731538830000|2024-11-13 23:00:30|5993.15|5992.45|5993.15|5992.45|5993.28|5992.58|5993.03|5992.33|29
1731538840000|2024-11-13 23:00:40|5993.03|5992.33|5992.28|5991.58|5993.15|5992.45|5992.15|5991.45|60
1731538850000|2024-11-13 23:00:50|5992.15|5991.45|5991.9|5991.2|5992.28|5991.58|5991.78|5991.08|58
1731538860000|2024-11-13 23:01:00|5992.15|5991.45|5991.53|5990.83|5992.15|5991.45|5991.53|5990.83|51
1731538870000|2024-11-13 23:01:10|5991.4|5990.7|5991.4|5990.7|5991.78|5991.08|5991.28|5990.58|49
1731538880000|2024-11-13 23:01:20|5991.28|5990.58|5991.78|5991.08|5991.78|5991.08|5991.28|5990.58|13
1731538890000|2024-11-13 23:01:30|5991.9|5991.2|5992.15|5991.45|5992.28|5991.58|5991.9|5991.2|48
1731538900000|2024-11-13 23:01:40|5992.03|5991.33|5992.28|5991.58|5992.28|5991.58|5992.03|5991.33|13
1731538910000|2024-11-13 23:01:50|||||||||7
1731538930000|2024-11-13 23:02:10|5992.03|5991.33|5992.15|5991.45|5992.15|5991.45|5992.03|5991.33|21
1731538940000|2024-11-13 23:02:20|5992.28|5991.58|5992.28|5991.58|5992.28|5991.58|5992.15|5991.45|29
1731538950000|2024-11-13 23:02:30|||||||||1
1731538970000|2024-11-13 23:02:50|5992.4|5991.7|5992.53|5991.83|5992.65|5991.95|5992.4|5991.7|25
1731538980000|2024-11-13 23:03:00|5992.4|5991.7|5992.15|5991.45|5992.4|5991.7|5992.15|5991.45|19
1731538990000|2024-11-13 23:03:10|5992.03|5991.33|5992.15|5991.45|5992.15|5991.45|5992.03|5991.33|10
1731539000000|2024-11-13 23:03:20|5991.9|5991.2|5991.53|5990.83|5991.9|5991.2|5991.4|5990.7|36
1731539010000|2024-11-13 23:03:30|5991.4|5990.7|5991.15|5990.45|5991.53|5990.83|5991.15|5990.45|39
1731539020000|2024-11-13 23:03:40|5991.28|5990.58|5991.03|5990.33|5991.28|5990.58|5991.03|5990.33|50
1731539030000|2024-11-13 23:03:50|5991.28|5990.58|5991.28|5990.58|5991.28|5990.58|5991.03|5990.33|31
1731539040000|2024-11-13 23:04:00|5991.4|5990.7|5991.78|5991.08|5991.78|5991.08|5991.4|5990.7|45
1731539050000|2024-11-13 23:04:10|5991.65|5990.95|5992.03|5991.33|5992.03|5991.33|5991.65|5990.95|10
1731539060000|2024-11-13 23:04:20|5991.9|5991.2|5991.9|5991.2|5991.9|5991.2|5991.9|5991.2|9
1731539070000|2024-11-13 23:04:30|||||||||4
1731539090000|2024-11-13 23:04:50|5991.78|5991.08|5991.53|5990.83|5991.78|5991.08|5991.53|5990.83|19
1731539100000|2024-11-13 23:05:00|5991.65|5990.95|5992.03|5991.33|5992.03|5991.33|5991.65|5990.95|11
1731539110000|2024-11-13 23:05:10|5992.15|5991.45|5992.15|5991.45|5992.15|5991.45|5992.15|5991.45|6
1731539120000|2024-11-13 23:05:20|5992.28|5991.58|5992.65|5991.95|5992.65|5991.95|5992.28|5991.58|27
1731539130000|2024-11-13 23:05:30|5992.78|5992.08|5992.28|5991.58|5992.78|5992.08|5992.28|5991.58|26
1731539140000|2024-11-13 23:05:40|5992.4|5991.7|5992.28|5991.58|5992.53|5991.83|5992.28|5991.58|17
1731539160000|2024-11-13 23:06:00|5992.4|5991.7|5992.4|5991.7|5992.53|5991.83|5992.4|5991.7|6
1731539170000|2024-11-13 23:06:10|5992.53|5991.83|5992.53|5991.83|5992.53|5991.83|5992.53|5991.83|0
1731539180000|2024-11-13 23:06:20|5992.78|5992.08|5992.9|5992.2|5992.9|5992.2|5992.78|5992.08|17
1731539190000|2024-11-13 23:06:30|5993.03|5992.33|5993.15|5992.45|5993.15|5992.45|5993.03|5992.33|33
1731539200000|2024-11-13 23:06:40|||||||||1
1731539210000|2024-11-13 23:06:50|5993.28|5992.58|5993.03|5992.33|5993.28|5992.58|5993.03|5992.33|10
1731539220000|2024-11-13 23:07:00|5993.28|5992.58|5993.28|5992.58|5993.4|5992.7|5993.28|5992.58|31
1731539230000|2024-11-13 23:07:10|5993.03|5992.33|5993.03|5992.33|5993.03|5992.33|5993.03|5992.33|14
1731539240000|2024-11-13 23:07:20|5992.78|5992.08|5992.9|5992.2|5993.03|5992.33|5992.78|5992.08|18
1731539250000|2024-11-13 23:07:30|5992.78|5992.08|5992.78|5992.08|5992.9|5992.2|5992.78|5992.08|8
1731539270000|2024-11-13 23:07:50|5992.9|5992.2|5992.53|5991.83|5993.03|5992.33|5992.53|5991.83|30
1731539280000|2024-11-13 23:08:00|5992.65|5991.95|5992.4|5991.7|5992.65|5991.95|5992.28|5991.58|47
1731539290000|2024-11-13 23:08:10|5992.53|5991.83|5992.53|5991.83|5992.78|5992.08|5992.53|5991.83|32
1731539300000|2024-11-13 23:08:20|5992.4|5991.7|5992.53|5991.83|5992.53|5991.83|5992.4|5991.7|2
1731539310000|2024-11-13 23:08:30|5992.4|5991.7|5992.4|5991.7|5992.4|5991.7|5992.4|5991.7|16
1731539320000|2024-11-13 23:08:40|5992.28|5991.58|5992.53|5991.83|5992.53|5991.83|5992.28|5991.58|6
1731539330000|2024-11-13 23:08:50|||||||||3
1731539340000|2024-11-13 23:09:00|5992.65|5991.95|5992.28|5991.58|5992.78|5992.08|5992.28|5991.58|16
1731539350000|2024-11-13 23:09:10|5992.03|5991.33|5992.15|5991.45|5992.15|5991.45|5992.03|5991.33|21
1731539360000|2024-11-13 23:09:20|5992.28|5991.58|5992.03|5991.33|5992.28|5991.58|5992.03|5991.33|4
1731539380000|2024-11-13 23:09:40|5992.15|5991.45|5991.65|5990.95|5992.28|5991.58|5991.65|5990.95|69
1731539390000|2024-11-13 23:09:50|5991.78|5991.08|5992.03|5991.33|5992.03|5991.33|5991.78|5991.08|29
1731539400000|2024-11-13 23:10:00|5992.28|5991.58|5992.28|5991.58|5992.53|5991.83|5992.28|5991.58|60
1731539410000|2024-11-13 23:10:10|5992.4|5991.7|5992.4|5991.7|5992.4|5991.7|5992.28|5991.58|12
1731539420000|2024-11-13 23:10:20|5992.28|5991.58|5992.28|5991.58|5992.28|5991.58|5992.28|5991.58|0
1731539430000|2024-11-13 23:10:30|5992.03|5991.33|5992.03|5991.33|5992.28|5991.58|5992.03|5991.33|26
1731539440000|2024-11-13 23:10:40|||||||||2
1731539450000|2024-11-13 23:10:50|5992.15|5991.45|5992.28|5991.58|5992.28|5991.58|5992.15|5991.45|11
1731539460000|2024-11-13 23:11:00|5992.15|5991.45|5992.03|5991.33|5992.15|5991.45|5992.03|5991.33|18
1731539470000|2024-11-13 23:11:10|5991.78|5991.08|5991.53|5990.83|5991.78|5991.08|5991.53|5990.83|20
1731539480000|2024-11-13 23:11:20|5991.28|5990.58|5991.53|5990.83|5991.53|5990.83|5991.28|5990.58|22
1731539490000|2024-11-13 23:11:30|5991.4|5990.7|5991.53|5990.83|5991.53|5990.83|5991.28|5990.58|21
1731539500000|2024-11-13 23:11:40|||||||||5
1731539520000|2024-11-13 23:12:00|5991.28|5990.58|5991.28|5990.58|5991.4|5990.7|5991.03|5990.33|50
1731539540000|2024-11-13 23:12:20|5991.53|5990.83|5991.53|5990.83|5991.53|5990.83|5991.53|5990.83|17
1731539560000|2024-11-13 23:12:40|||||||||5
1731539570000|2024-11-13 23:12:50|||||||||43
1731539580000|2024-11-13 23:13:00|5991.65|5990.95|5991.53|5990.83|5991.65|5990.95|5991.4|5990.7|26
1731539590000|2024-11-13 23:13:10|5991.4|5990.7|5991.03|5990.33|5991.4|5990.7|5991.03|5990.33|19
1731539600000|2024-11-13 23:13:20|||||||||1
1731539610000|2024-11-13 23:13:30|5990.78|5990.08|5990.78|5990.08|5990.9|5990.2|5990.65|5989.95|62
1731539620000|2024-11-13 23:13:40|5990.9|5990.2|5990.78|5990.08|5991.03|5990.33|5990.78|5990.08|13
1731539630000|2024-11-13 23:13:50|5990.9|5990.2|5991.03|5990.33|5991.03|5990.33|5990.9|5990.2|20
1731539640000|2024-11-13 23:14:00|5990.9|5990.2|5990.78|5990.08|5990.9|5990.2|5990.78|5990.08|18
1731539650000|2024-11-13 23:14:10|5991.03|5990.33|5991.03|5990.33|5991.03|5990.33|5990.9|5990.2|17
1731539660000|2024-11-13 23:14:20|5990.78|5990.08|5991.03|5990.33|5991.03|5990.33|5990.78|5990.08|7
1731539670000|2024-11-13 23:14:30|5991.15|5990.45|5991.03|5990.33|5991.28|5990.58|5991.03|5990.33|43
1731539680000|2024-11-13 23:14:40|5991.15|5990.45|5991.03|5990.33|5991.15|5990.45|5991.03|5990.33|14
1731539690000|2024-11-13 23:14:50|5991.28|5990.58|5991.53|5990.83|5991.53|5990.83|5991.28|5990.58|67
1731539700000|2024-11-13 23:15:00|5991.78|5991.08|5991.53|5990.83|5991.78|5991.08|5991.53|5990.83|12
1731539710000|2024-11-13 23:15:10|5991.28|5990.58|5991.78|5991.08|5992.03|5991.33|5991.28|5990.58|66
1731539720000|2024-11-13 23:15:20|||||||||32
1731539730000|2024-11-13 23:15:30|5992.03|5991.33|5992.03|5991.33|5992.03|5991.33|5992.03|5991.33|40
1731539740000|2024-11-13 23:15:40|5991.9|5991.2|5992.03|5991.33|5992.28|5991.58|5991.78|5991.08|46
1731539750000|2024-11-13 23:15:50|5992.28|5991.58|5992.28|5991.58|5992.28|5991.58|5992.28|5991.58|8
1731539780000|2024-11-13 23:16:20|||||||||2
1731539790000|2024-11-13 23:16:30|||||||||6
1731539810000|2024-11-13 23:16:50|5992.03|5991.33|5992.03|5991.33|5992.03|5991.33|5992.03|5991.33|29
1731539820000|2024-11-13 23:17:00|5991.9|5991.2|5991.78|5991.08|5991.9|5991.2|5991.78|5991.08|32
1731539830000|2024-11-13 23:17:10|5991.65|5990.95|5991.78|5991.08|5991.78|5991.08|5991.65|5990.95|11
1731539840000|2024-11-13 23:17:20|||||||||6
1731539850000|2024-11-13 23:17:30|||||||||17
1731539860000|2024-11-13 23:17:40|5991.53|5990.83|5991.53|5990.83|5991.53|5990.83|5991.53|5990.83|14
1731539870000|2024-11-13 23:17:50|||||||||2
1731539880000|2024-11-13 23:18:00|||||||||1
1731539900000|2024-11-13 23:18:20|||||||||5
1731539920000|2024-11-13 23:18:40|5991.65|5990.95|5991.78|5991.08|5991.78|5991.08|5991.65|5990.95|13
1731539930000|2024-11-13 23:18:50|5991.53|5990.83|5991.53|5990.83|5991.53|5990.83|5991.53|5990.83|1
1731539940000|2024-11-13 23:19:00|5991.65|5990.95|5991.53|5990.83|5991.78|5991.08|5991.53|5990.83|21
1731539950000|2024-11-13 23:19:10|5991.4|5990.7|5991.53|5990.83|5991.53|5990.83|5991.28|5990.58|7
1731539960000|2024-11-13 23:19:20|5991.28|5990.58|5991.28|5990.58|5991.28|5990.58|5991.28|5990.58|19
1731539980000|2024-11-13 23:19:40|5991.53|5990.83|5991.53|5990.83|5991.53|5990.83|5991.53|5990.83|21
1731540010000|2024-11-13 23:20:10|||||||||5
1731540030000|2024-11-13 23:20:30|5991.65|5990.95|5991.78|5991.08|5991.78|5991.08|5991.65|5990.95|13
1731540050000|2024-11-13 23:20:50|5992.03|5991.33|5992.03|5991.33|5992.03|5991.33|5992.03|5991.33|26
1731540060000|2024-11-13 23:21:00|5992.28|5991.58|5992.78|5992.08|5992.78|5992.08|5992.28|5991.58|86
1731540070000|2024-11-13 23:21:10|5992.9|5992.2|5992.78|5992.08|5993.03|5992.33|5992.78|5992.08|41
1731540080000|2024-11-13 23:21:20|5992.53|5991.83|5992.53|5991.83|5992.78|5992.08|5992.53|5991.83|13
1731540090000|2024-11-13 23:21:30|5992.65|5991.95|5992.28|5991.58|5992.78|5992.08|5992.28|5991.58|44
1731540100000|2024-11-13 23:21:40|5992.53|5991.83|5992.53|5991.83|5992.53|5991.83|5992.53|5991.83|15
1731540110000|2024-11-13 23:21:50|5992.4|5991.7|5992.15|5991.45|5992.4|5991.7|5992.15|5991.45|16
1731540120000|2024-11-13 23:22:00|5992.28|5991.58|5992.4|5991.7|5992.53|5991.83|5992.28|5991.58|10
1731540130000|2024-11-13 23:22:10|5992.53|5991.83|5992.03|5991.33|5992.53|5991.83|5992.03|5991.33|18
1731540140000|2024-11-13 23:22:20|5992.15|5991.45|5992.28|5991.58|5992.28|5991.58|5992.03|5991.33|5
1731540150000|2024-11-13 23:22:30|||||||||11
1731540160000|2024-11-13 23:22:40|5992.4|5991.7|5992.53|5991.83|5992.53|5991.83|5992.28|5991.58|9
1731540170000|2024-11-13 23:22:50|5992.78|5992.08|5992.78|5992.08|5992.78|5992.08|5992.53|5991.83|38
1731540180000|2024-11-13 23:23:00|5992.53|5991.83|5992.53|5991.83|5992.53|5991.83|5992.53|5991.83|2
1731540190000|2024-11-13 23:23:10|5992.65|5991.95|5992.65|5991.95|5992.65|5991.95|5992.53|5991.83|7
1731540200000|2024-11-13 23:23:20|5992.78|5992.08|5992.53|5991.83|5992.9|5992.2|5992.53|5991.83|35
1731540210000|2024-11-13 23:23:30|5992.65|5991.95|5992.78|5992.08|5992.78|5992.08|5992.53|5991.83|40
1731540220000|2024-11-13 23:23:40|5992.53|5991.83|5992.28|5991.58|5992.53|5991.83|5992.28|5991.58|46
1731540230000|2024-11-13 23:23:50|5992.4|5991.7|5992.53|5991.83|5992.53|5991.83|5992.4|5991.7|21
1731540240000|2024-11-13 23:24:00|5992.78|5992.08|5992.78|5992.08|5992.78|5992.08|5992.78|5992.08|48
1731540250000|2024-11-13 23:24:10|5992.9|5992.2|5992.9|5992.2|5992.9|5992.2|5992.9|5992.2|25
1731540260000|2024-11-13 23:24:20|5993.03|5992.33|5993.03|5992.33|5993.03|5992.33|5993.03|5992.33|4
1731540270000|2024-11-13 23:24:30|5993.15|5992.45|5993.03|5992.33|5993.15|5992.45|5993.03|5992.33|11
1731540280000|2024-11-13 23:24:40|5993.15|5992.45|5993.53|5992.83|5993.53|5992.83|5993.15|5992.45|45
1731540290000|2024-11-13 23:24:50|5993.65|5992.95|5993.78|5993.08|5993.78|5993.08|5993.53|5992.83|33
1731540300000|2024-11-13 23:25:00|5993.9|5993.2|5994.03|5993.33|5994.03|5993.33|5993.4|5992.7|47
1731540310000|2024-11-13 23:25:10|5993.9|5993.2|5993.78|5993.08|5993.9|5993.2|5993.78|5993.08|6
1731540320000|2024-11-13 23:25:20|5994.03|5993.33|5994.03|5993.33|5994.03|5993.33|5993.9|5993.2|7
1731540330000|2024-11-13 23:25:30|||||||||6
1731540340000|2024-11-13 23:25:40|||||||||9
1731540350000|2024-11-13 23:25:50|5993.9|5993.2|5994.03|5993.33|5994.03|5993.33|5993.78|5993.08|11
1731540360000|2024-11-13 23:26:00|5993.78|5993.08|5993.78|5993.08|5993.78|5993.08|5993.78|5993.08|30
1731540370000|2024-11-13 23:26:10|||||||||9
1731540380000|2024-11-13 23:26:20|||||||||4
1731540410000|2024-11-13 23:26:50|5993.9|5993.2|5993.78|5993.08|5993.9|5993.2|5993.78|5993.08|19
1731540450000|2024-11-13 23:27:30|5993.9|5993.2|5993.78|5993.08|5994.03|5993.33|5993.78|5993.08|18
1731540470000|2024-11-13 23:27:50|5993.9|5993.2|5994.03|5993.33|5994.03|5993.33|5993.9|5993.2|8
1731540480000|2024-11-13 23:28:00|5994.28|5993.58|5994.03|5993.33|5994.28|5993.58|5994.03|5993.33|32
1731540490000|2024-11-13 23:28:10|||||||||3
1731540500000|2024-11-13 23:28:20|5993.9|5993.2|5993.78|5993.08|5993.9|5993.2|5993.78|5993.08|11
1731540520000|2024-11-13 23:28:40|5993.9|5993.2|5994.03|5993.33|5994.03|5993.33|5993.9|5993.2|13
1731540540000|2024-11-13 23:29:00|5993.9|5993.2|5994.03|5993.33|5994.03|5993.33|5993.9|5993.2|19
1731540550000|2024-11-13 23:29:10|5993.9|5993.2|5994.03|5993.33|5994.03|5993.33|5993.9|5993.2|4
1731540570000|2024-11-13 23:29:30|5994.28|5993.58|5994.03|5993.33|5994.28|5993.58|5994.03|5993.33|27
1731540580000|2024-11-13 23:29:40|5994.15|5993.45|5994.15|5993.45|5994.15|5993.45|5994.15|5993.45|9
1731540590000|2024-11-13 23:29:50|5994.28|5993.58|5994.28|5993.58|5994.28|5993.58|5994.28|5993.58|2
1731540600000|2024-11-13 23:30:00|5994.03|5993.33|5993.78|5993.08|5994.03|5993.33|5993.78|5993.08|34
1731540610000|2024-11-13 23:30:10|5994.03|5993.33|5993.65|5992.95|5994.03|5993.33|5993.53|5992.83|221
1731540620000|2024-11-13 23:30:20|5993.78|5993.08|5993.78|5993.08|5993.78|5993.08|5993.78|5993.08|4
1731540630000|2024-11-13 23:30:30|||||||||1
1731540640000|2024-11-13 23:30:40|5993.9|5993.2|5994.03|5993.33|5994.03|5993.33|5993.78|5993.08|47
1731540650000|2024-11-13 23:30:50|5993.78|5993.08|5993.78|5993.08|5993.78|5993.08|5993.78|5993.08|28
1731540660000|2024-11-13 23:31:00|5993.65|5992.95|5993.53|5992.83|5993.65|5992.95|5993.53|5992.83|11
1731540670000|2024-11-13 23:31:10|5993.4|5992.7|5993.4|5992.7|5993.53|5992.83|5993.28|5992.58|16
1731540680000|2024-11-13 23:31:20|5993.28|5992.58|5993.65|5992.95|5993.65|5992.95|5993.28|5992.58|10
1731540690000|2024-11-13 23:31:30|5993.53|5992.83|5993.78|5993.08|5993.78|5993.08|5993.53|5992.83|6
1731540700000|2024-11-13 23:31:40|5993.65|5992.95|5993.65|5992.95|5993.78|5993.08|5993.65|5992.95|0
1731540710000|2024-11-13 23:31:50|5993.78|5993.08|5994.28|5993.58|5994.28|5993.58|5993.78|5993.08|16
1731540720000|2024-11-13 23:32:00|5994.15|5993.45|5994.03|5993.33|5994.28|5993.58|5994.03|5993.33|8
1731540730000|2024-11-13 23:32:10|5993.9|5993.2|5993.9|5993.2|5993.9|5993.2|5993.9|5993.2|16
1731540740000|2024-11-13 23:32:20|5994.03|5993.33|5994.03|5993.33|5994.03|5993.33|5994.03|5993.33|0
1731540750000|2024-11-13 23:32:30|5994.28|5993.58|5994.28|5993.58|5994.28|5993.58|5994.28|5993.58|8
1731540760000|2024-11-13 23:32:40|5994.03|5993.33|5994.03|5993.33|5994.03|5993.33|5994.03|5993.33|7
1731540770000|2024-11-13 23:32:50|5994.28|5993.58|5994.28|5993.58|5994.28|5993.58|5994.28|5993.58|12
1731540780000|2024-11-13 23:33:00|5994.03|5993.33|5994.03|5993.33|5994.15|5993.45|5994.03|5993.33|45
1731540790000|2024-11-13 23:33:10|5994.28|5993.58|5994.28|5993.58|5994.28|5993.58|5994.28|5993.58|13
1731540810000|2024-11-13 23:33:30|5994.15|5993.45|5994.28|5993.58|5994.28|5993.58|5994.03|5993.33|25
1731540820000|2024-11-13 23:33:40|||||||||2
1731540860000|2024-11-13 23:34:20|5994.03|5993.33|5994.03|5993.33|5994.03|5993.33|5994.03|5993.33|12
1731540870000|2024-11-13 23:34:30|5994.15|5993.45|5994.28|5993.58|5994.28|5993.58|5994.03|5993.33|19
1731540880000|2024-11-13 23:34:40|5994.15|5993.45|5994.28|5993.58|5994.28|5993.58|5994.03|5993.33|19
1731540890000|2024-11-13 23:34:50|5994.15|5993.45|5994.28|5993.58|5994.28|5993.58|5994.03|5993.33|6
1731540900000|2024-11-13 23:35:00|5994.15|5993.45|5994.28|5993.58|5994.28|5993.58|5994.03|5993.33|14
1731540910000|2024-11-13 23:35:10|5994.15|5993.45|5994.03|5993.33|5994.15|5993.45|5994.03|5993.33|4
1731540920000|2024-11-13 23:35:20|||||||||1
1731540930000|2024-11-13 23:35:30|||||||||4
1731540940000|2024-11-13 23:35:40|5993.9|5993.2|5994.53|5993.83|5994.53|5993.83|5993.9|5993.2|30
1731540950000|2024-11-13 23:35:50|5994.4|5993.7|5994.53|5993.83|5994.53|5993.83|5994.28|5993.58|8
1731540960000|2024-11-13 23:36:00|5994.65|5993.95|5994.9|5994.2|5995.03|5994.33|5994.65|5993.95|28
1731540970000|2024-11-13 23:36:10|5994.78|5994.08|5994.78|5994.08|5994.78|5994.08|5994.78|5994.08|8
1731540980000|2024-11-13 23:36:20|5994.65|5993.95|5994.65|5993.95|5994.65|5993.95|5994.53|5993.83|14
1731540990000|2024-11-13 23:36:30|5994.53|5993.83|5994.53|5993.83|5994.65|5993.95|5994.53|5993.83|2
1731541000000|2024-11-13 23:36:40|5994.65|5993.95|5994.53|5993.83|5994.65|5993.95|5994.53|5993.83|5
1731541010000|2024-11-13 23:36:50|5994.65|5993.95|5994.53|5993.83|5994.65|5993.95|5994.53|5993.83|22
1731541030000|2024-11-13 23:37:10|||||||||6
1731541040000|2024-11-13 23:37:20|5994.65|5993.95|5994.78|5994.08|5994.78|5994.08|5994.65|5993.95|11
1731541050000|2024-11-13 23:37:30|5995.03|5994.33|5995.28|5994.58|5995.28|5994.58|5995.03|5994.33|42
1731541060000|2024-11-13 23:37:40|5995.53|5994.83|5995.78|5995.08|5995.78|5995.08|5995.53|5994.83|61
1731541070000|2024-11-13 23:37:50|||||||||2
1731541080000|2024-11-13 23:38:00|5995.53|5994.83|5995.53|5994.83|5995.65|5994.95|5995.53|5994.83|37
1731541090000|2024-11-13 23:38:10|5995.78|5995.08|5995.78|5995.08|5995.9|5995.2|5995.78|5995.08|42
1731541110000|2024-11-13 23:38:30|5995.9|5995.2|5995.78|5995.08|5996.03|5995.33|5995.78|5995.08|32
1731541120000|2024-11-13 23:38:40|5995.9|5995.2|5996.03|5995.33|5996.03|5995.33|5995.9|5995.2|9
1731541130000|2024-11-13 23:38:50|5995.9|5995.2|5996.03|5995.33|5996.03|5995.33|5995.9|5995.2|9
1731541140000|2024-11-13 23:39:00|||||||||21
1731541150000|2024-11-13 23:39:10|5996.15|5995.45|5996.03|5995.33|5996.15|5995.45|5996.03|5995.33|25
1731541160000|2024-11-13 23:39:20|5996.15|5995.45|5996.03|5995.33|5996.15|5995.45|5996.03|5995.33|6
1731541170000|2024-11-13 23:39:30|5996.15|5995.45|5996.78|5996.08|5997.03|5996.33|5996.15|5995.45|184
1731541180000|2024-11-13 23:39:40|5996.65|5995.95|5996.78|5996.08|5996.78|5996.08|5996.28|5995.58|76
1731541190000|2024-11-13 23:39:50|5997.03|5996.33|5997.03|5996.33|5997.03|5996.33|5997.03|5996.33|16
1731541200000|2024-11-13 23:40:00|5996.9|5996.2|5997.03|5996.33|5997.03|5996.33|5996.9|5996.2|56
1731541210000|2024-11-13 23:40:10|5997.28|5996.58|5997.03|5996.33|5997.28|5996.58|5996.78|5996.08|39
1731541220000|2024-11-13 23:40:20|5996.9|5996.2|5996.78|5996.08|5996.9|5996.2|5996.53|5995.83|53
1731541230000|2024-11-13 23:40:30|5996.65|5995.95|5996.53|5995.83|5996.65|5995.95|5996.53|5995.83|5
1731541240000|2024-11-13 23:40:40|5996.28|5995.58|5996.53|5995.83|5996.53|5995.83|5996.28|5995.58|28
1731541250000|2024-11-13 23:40:50|5996.4|5995.7|5996.53|5995.83|5996.53|5995.83|5996.28|5995.58|21
1731541260000|2024-11-13 23:41:00|||||||||6
1731541270000|2024-11-13 23:41:10|||||||||1
1731541290000|2024-11-13 23:41:30|||||||||1
1731541300000|2024-11-13 23:41:40|||||||||8
1731541330000|2024-11-13 23:42:10|5996.78|5996.08|5996.78|5996.08|5996.78|5996.08|5996.78|5996.08|32
1731541340000|2024-11-13 23:42:20|||||||||1
1731541350000|2024-11-13 23:42:30|5996.53|5995.83|5996.78|5996.08|5996.78|5996.08|5996.53|5995.83|47
1731541360000|2024-11-13 23:42:40|5996.9|5996.2|5996.78|5996.08|5997.03|5996.33|5996.78|5996.08|18
1731541370000|2024-11-13 23:42:50|||||||||6
1731541390000|2024-11-13 23:43:10|||||||||3
1731541400000|2024-11-13 23:43:20|||||||||1
1731541420000|2024-11-13 23:43:40|||||||||2
1731541430000|2024-11-13 23:43:50|5996.53|5995.83|5996.53|5995.83|5996.53|5995.83|5996.53|5995.83|7
1731541450000|2024-11-13 23:44:10|5996.65|5995.95|5996.78|5996.08|5996.78|5996.08|5996.65|5995.95|13
1731541460000|2024-11-13 23:44:20|||||||||1
1731541470000|2024-11-13 23:44:30|5996.65|5995.95|5996.65|5995.95|5996.65|5995.95|5996.65|5995.95|11
1731541480000|2024-11-13 23:44:40|5996.53|5995.83|5996.78|5996.08|5996.78|5996.08|5996.53|5995.83|1
1731541500000|2024-11-13 23:45:00|5996.65|5995.95|5996.53|5995.83|5996.65|5995.95|5996.53|5995.83|5
1731541510000|2024-11-13 23:45:10|5996.4|5995.7|5996.28|5995.58|5996.4|5995.7|5996.28|5995.58|4
1731541520000|2024-11-13 23:45:20|||||||||9
1731541540000|2024-11-13 23:45:40|||||||||9
1731541550000|2024-11-13 23:45:50|5996.03|5995.33|5996.03|5995.33|5996.03|5995.33|5996.03|5995.33|18
1731541560000|2024-11-13 23:46:00|5996.15|5995.45|5996.28|5995.58|5996.53|5995.83|5996.15|5995.45|40
1731541570000|2024-11-13 23:46:10|5996.15|5995.45|5996.03|5995.33|5996.15|5995.45|5996.03|5995.33|8
1731541580000|2024-11-13 23:46:20|5995.78|5995.08|5995.78|5995.08|5995.78|5995.08|5995.78|5995.08|11
1731541590000|2024-11-13 23:46:30|5995.65|5994.95|5995.78|5995.08|5995.78|5995.08|5995.65|5994.95|15
1731541600000|2024-11-13 23:46:40|5995.53|5994.83|5995.78|5995.08|5995.78|5995.08|5995.53|5994.83|34
1731541630000|2024-11-13 23:47:10|||||||||7
1731541640000|2024-11-13 23:47:20|5995.9|5995.2|5996.03|5995.33|5996.03|5995.33|5995.9|5995.2|10
1731541650000|2024-11-13 23:47:30|5996.28|5995.58|5996.15|5995.45|5996.28|5995.58|5996.15|5995.45|2
1731541660000|2024-11-13 23:47:40|5996.03|5995.33|5995.9|5995.2|5996.03|5995.33|5995.78|5995.08|10
1731541670000|2024-11-13 23:47:50|5995.78|5995.08|5995.78|5995.08|5995.9|5995.2|5995.78|5995.08|0
1731541690000|2024-11-13 23:48:10|5995.9|5995.2|5995.9|5995.2|5995.9|5995.2|5995.9|5995.2|5
1731541700000|2024-11-13 23:48:20|5995.78|5995.08|5995.78|5995.08|5995.78|5995.08|5995.78|5995.08|4
1731541710000|2024-11-13 23:48:30|5996.03|5995.33|5996.03|5995.33|5996.03|5995.33|5996.03|5995.33|10
1731541720000|2024-11-13 23:48:40|5995.9|5995.2|5995.78|5995.08|5995.9|5995.2|5995.78|5995.08|14
1731541750000|2024-11-13 23:49:10|5995.65|5994.95|5995.65|5994.95|5995.65|5994.95|5995.53|5994.83|20
1731541760000|2024-11-13 23:49:20|5995.78|5995.08|5996.03|5995.33|5996.03|5995.33|5995.78|5995.08|23
1731541770000|2024-11-13 23:49:30|5995.78|5995.08|5995.78|5995.08|5995.78|5995.08|5995.78|5995.08|8
1731541780000|2024-11-13 23:49:40|5995.9|5995.2|5995.78|5995.08|5995.9|5995.2|5995.78|5995.08|8
1731541790000|2024-11-13 23:49:50|5995.9|5995.2|5995.9|5995.2|5995.9|5995.2|5995.9|5995.2|7
1731541800000|2024-11-13 23:50:00|5996.03|5995.33|5996.03|5995.33|5996.03|5995.33|5996.03|5995.33|2
1731541810000|2024-11-13 23:50:10|5995.78|5995.08|5996.03|5995.33|5996.03|5995.33|5995.78|5995.08|8
1731541820000|2024-11-13 23:50:20|5995.78|5995.08|5995.78|5995.08|5995.78|5995.08|5995.78|5995.08|1
1731541830000|2024-11-13 23:50:30|5995.9|5995.2|5995.9|5995.2|5995.9|5995.2|5995.78|5995.08|4
1731541840000|2024-11-13 23:50:40|5996.03|5995.33|5996.28|5995.58|5996.28|5995.58|5996.03|5995.33|14
1731541850000|2024-11-13 23:50:50|5996.15|5995.45|5996.03|5995.33|5996.15|5995.45|5996.03|5995.33|6
1731541860000|2024-11-13 23:51:00|5995.9|5995.2|5996.03|5995.33|5996.03|5995.33|5995.9|5995.2|3
1731541880000|2024-11-13 23:51:20|5995.9|5995.2|5996.03|5995.33|5996.03|5995.33|5995.9|5995.2|2
1731541900000|2024-11-13 23:51:40|5995.9|5995.2|5995.9|5995.2|5995.9|5995.2|5995.78|5995.08|16
1731541910000|2024-11-13 23:51:50|5995.78|5995.08|5996.03|5995.33|5996.03|5995.33|5995.78|5995.08|3
1731541920000|2024-11-13 23:52:00|5995.9|5995.2|5995.9|5995.2|5995.9|5995.2|5995.9|5995.2|4
1731541930000|2024-11-13 23:52:10|5996.03|5995.33|5995.78|5995.08|5996.03|5995.33|5995.78|5995.08|5
1731541940000|2024-11-13 23:52:20|5995.9|5995.2|5995.78|5995.08|5995.9|5995.2|5995.78|5995.08|1
1731541950000|2024-11-13 23:52:30|||||||||1
1731541960000|2024-11-13 23:52:40|5995.53|5994.83|5995.78|5995.08|5995.78|5995.08|5995.53|5994.83|21
1731541970000|2024-11-13 23:52:50|5995.65|5994.95|5995.53|5994.83|5995.65|5994.95|5995.53|5994.83|6
1731542000000|2024-11-13 23:53:20|5995.28|5994.58|5995.28|5994.58|5995.28|5994.58|5995.28|5994.58|10
1731542010000|2024-11-13 23:53:30|5995.4|5994.7|5995.28|5994.58|5995.4|5994.7|5995.28|5994.58|11
1731542030000|2024-11-13 23:53:50|||||||||9
1731542040000|2024-11-13 23:54:00|5995.03|5994.33|5995.28|5994.58|5995.28|5994.58|5995.03|5994.33|27
1731542060000|2024-11-13 23:54:20|5995.03|5994.33|5995.28|5994.58|5995.28|5994.58|5995.03|5994.33|41
1731542070000|2024-11-13 23:54:30|5995.53|5994.83|5995.53|5994.83|5995.53|5994.83|5995.53|5994.83|13
1731542080000|2024-11-13 23:54:40|5995.65|5994.95|5995.78|5995.08|5995.78|5995.08|5995.65|5994.95|24
1731542090000|2024-11-13 23:54:50|5995.65|5994.95|5995.65|5994.95|5995.65|5994.95|5995.65|5994.95|17
1731542100000|2024-11-13 23:55:00|5995.78|5995.08|5995.78|5995.08|5995.78|5995.08|5995.78|5995.08|6
1731542110000|2024-11-13 23:55:10|5996.03|5995.33|5996.03|5995.33|5996.03|5995.33|5996.03|5995.33|19
1731542120000|2024-11-13 23:55:20|5996.15|5995.45|5996.28|5995.58|5996.28|5995.58|5996.15|5995.45|3
1731542130000|2024-11-13 23:55:30|5996.03|5995.33|5996.03|5995.33|5996.03|5995.33|5996.03|5995.33|10
1731542150000|2024-11-13 23:55:50|5995.53|5994.83|5995.4|5994.7|5995.53|5994.83|5995.4|5994.7|112
1731542160000|2024-11-13 23:56:00|5995.53|5994.83|5995.53|5994.83|5995.53|5994.83|5995.53|5994.83|1
1731542170000|2024-11-13 23:56:10|5995.65|5994.95|5995.53|5994.83|5995.78|5995.08|5995.4|5994.7|21
1731542180000|2024-11-13 23:56:20|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|1
1731542190000|2024-11-13 23:56:30|5995.28|5994.58|5995.03|5994.33|5995.28|5994.58|5995.03|5994.33|33
1731542220000|2024-11-13 23:57:00|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|4
1731542230000|2024-11-13 23:57:10|5994.78|5994.08|5994.9|5994.2|5994.9|5994.2|5994.78|5994.08|3
1731542240000|2024-11-13 23:57:20|5995.03|5994.33|5995.03|5994.33|5995.15|5994.45|5995.03|5994.33|10
1731542250000|2024-11-13 23:57:30|||||||||7
1731542270000|2024-11-13 23:57:50|5995.15|5994.45|5995.28|5994.58|5995.28|5994.58|5995.15|5994.45|6
1731542280000|2024-11-13 23:58:00|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|5
1731542290000|2024-11-13 23:58:10|5995.03|5994.33|5995.03|5994.33|5995.03|5994.33|5995.03|5994.33|0
1731542320000|2024-11-13 23:58:40|||||||||1
1731542340000|2024-11-13 23:59:00|5995.28|5994.58|5995.28|5994.58|5995.28|5994.58|5995.28|5994.58|12
1731542350000|2024-11-13 23:59:10|5995.15|5994.45|5995.03|5994.33|5995.15|5994.45|5995.03|5994.33|7
1731542360000|2024-11-13 23:59:20|||||||||3
1731542370000|2024-11-13 23:59:30|5995.15|5994.45|5995.03|5994.33|5995.15|5994.45|5995.03|5994.33|7
1731542380000|2024-11-13 23:59:40|5995.15|5994.45|5995.28|5994.58|5995.28|5994.58|5995.15|5994.45|6
1731542390000|2024-11-13 23:59:50|5995.15|5994.45|5995.28|5994.58|5995.28|5994.58|5995.15|5994.45|1
1731542400000|2024-11-14 00:00:00|5995.53|5994.83|5995.78|5995.08|5995.78|5995.08|5995.53|5994.83|33
1731542410000|2024-11-14 00:00:10|5995.9|5995.2|5996.03|5995.33|5996.03|5995.33|5995.78|5995.08|2
1731542420000|2024-11-14 00:00:20|5996.15|5995.45|5996.28|5995.58|5996.28|5995.58|5996.15|5995.45|4
1731542430000|2024-11-14 00:00:30|5996.15|5995.45|5996.15|5995.45|5996.28|5995.58|5996.15|5995.45|13
1731542440000|2024-11-14 00:00:40|5996.03|5995.33|5996.03|5995.33|5996.03|5995.33|5996.03|5995.33|0
1731542450000|2024-11-14 00:00:50|5996.28|5995.58|5996.28|5995.58|5996.28|5995.58|5996.03|5995.33|7
1731542460000|2024-11-14 00:01:00|5996.15|5995.45|5996.03|5995.33|5996.28|5995.58|5996.03|5995.33|20
1731542470000|2024-11-14 00:01:10|5995.9|5995.2|5996.03|5995.33|5996.03|5995.33|5995.78|5995.08|22
1731542480000|2024-11-14 00:01:20|5995.9|5995.2|5996.03|5995.33|5996.03|5995.33|5995.9|5995.2|5
1731542490000|2024-11-14 00:01:30|||||||||2
1731542500000|2024-11-14 00:01:40|||||||||1
1731542510000|2024-11-14 00:01:50|5996.4|5995.7|5996.4|5995.7|5996.4|5995.7|5996.28|5995.58|14
1731542520000|2024-11-14 00:02:00|5996.28|5995.58|5996.4|5995.7|5996.4|5995.7|5996.28|5995.58|6
1731542530000|2024-11-14 00:02:10|5996.28|5995.58|5996.4|5995.7|5996.4|5995.7|5996.28|5995.58|10
1731542540000|2024-11-14 00:02:20|5996.28|5995.58|5996.28|5995.58|5996.28|5995.58|5996.28|5995.58|0
1731542550000|2024-11-14 00:02:30|5996.03|5995.33|5996.03|5995.33|5996.03|5995.33|5996.03|5995.33|7
1731542560000|2024-11-14 00:02:40|5996.15|5995.45|5996.15|5995.45|5996.15|5995.45|5996.15|5995.45|13
1731542570000|2024-11-14 00:02:50|5996.28|5995.58|5996.28|5995.58|5996.28|5995.58|5996.15|5995.45|3
1731542580000|2024-11-14 00:03:00|5996.15|5995.45|5996.03|5995.33|5996.15|5995.45|5995.78|5995.08|33
1731542590000|2024-11-14 00:03:10|||||||||4
1731542600000|2024-11-14 00:03:20|5995.9|5995.2|5996.03|5995.33|5996.03|5995.33|5995.9|5995.2|5
1731542620000|2024-11-14 00:03:40|5995.9|5995.2|5996.03|5995.33|5996.03|5995.33|5995.78|5995.08|11
1731542630000|2024-11-14 00:03:50|5995.9|5995.2|5996.03|5995.33|5996.03|5995.33|5995.9|5995.2|1
1731542650000|2024-11-14 00:04:10|5995.78|5995.08|5995.78|5995.08|5995.78|5995.08|5995.78|5995.08|15
1731542660000|2024-11-14 00:04:20|5996.03|5995.33|5996.03|5995.33|5996.03|5995.33|5996.03|5995.33|19
1731542670000|2024-11-14 00:04:30|5995.9|5995.2|5995.78|5995.08|5995.9|5995.2|5995.78|5995.08|8
1731542680000|2024-11-14 00:04:40|5995.65|5994.95|5995.4|5994.7|5995.65|5994.95|5995.28|5994.58|52
1731542690000|2024-11-14 00:04:50|5995.53|5994.83|5995.53|5994.83|5995.53|5994.83|5995.53|5994.83|0
1731542700000|2024-11-14 00:05:00|5995.28|5994.58|5995.03|5994.33|5995.28|5994.58|5995.03|5994.33|64
1731542710000|2024-11-14 00:05:10|5994.9|5994.2|5995.03|5994.33|5995.03|5994.33|5994.78|5994.08|31
1731542720000|2024-11-14 00:05:20|||||||||4
1731542730000|2024-11-14 00:05:30|5994.9|5994.2|5994.78|5994.08|5994.9|5994.2|5994.78|5994.08|35
1731542740000|2024-11-14 00:05:40|||||||||31
1731542750000|2024-11-14 00:05:50|5994.9|5994.2|5995.28|5994.58|5995.28|5994.58|5994.9|5994.2|32
1731542760000|2024-11-14 00:06:00|5995.15|5994.45|5994.78|5994.08|5995.15|5994.45|5994.78|5994.08|45
1731542770000|2024-11-14 00:06:10|||||||||3
1731542780000|2024-11-14 00:06:20|5994.65|5993.95|5994.53|5993.83|5994.65|5993.95|5994.53|5993.83|37
1731542790000|2024-11-14 00:06:30|5994.65|5993.95|5994.78|5994.08|5994.78|5994.08|5994.65|5993.95|4
1731542800000|2024-11-14 00:06:40|5994.9|5994.2|5994.78|5994.08|5995.03|5994.33|5994.78|5994.08|12
1731542810000|2024-11-14 00:06:50|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|5994.78|5994.08|18
1731542820000|2024-11-14 00:07:00|5994.78|5994.08|5994.78|5994.08|5994.9|5994.2|5994.78|5994.08|2
1731542830000|2024-11-14 00:07:10|||||||||6
1731542840000|2024-11-14 00:07:20|5994.53|5993.83|5994.03|5993.33|5994.53|5993.83|5994.03|5993.33|41
1731542850000|2024-11-14 00:07:30|5994.28|5993.58|5994.03|5993.33|5994.28|5993.58|5993.9|5993.2|46
1731542860000|2024-11-14 00:07:40|5993.9|5993.2|5993.9|5993.2|5993.9|5993.2|5993.9|5993.2|7
1731542870000|2024-11-14 00:07:50|5994.03|5993.33|5993.78|5993.08|5994.03|5993.33|5993.78|5993.08|26
1731542890000|2024-11-14 00:08:10|5993.9|5993.2|5993.9|5993.2|5994.03|5993.33|5993.9|5993.2|21
1731542900000|2024-11-14 00:08:20|5993.78|5993.08|5992.78|5992.08|5993.78|5993.08|5992.78|5992.08|110
1731542910000|2024-11-14 00:08:30|5992.53|5991.83|5992.53|5991.83|5992.53|5991.83|5992.53|5991.83|25
1731542920000|2024-11-14 00:08:40|5992.78|5992.08|5992.78|5992.08|5992.78|5992.08|5992.53|5991.83|42
1731542930000|2024-11-14 00:08:50|||||||||5
1731542940000|2024-11-14 00:09:00|5992.53|5991.83|5992.28|5991.58|5992.53|5991.83|5992.28|5991.58|43
1731542950000|2024-11-14 00:09:10|5992.03|5991.33|5991.78|5991.08|5992.03|5991.33|5991.78|5991.08|39
1731542960000|2024-11-14 00:09:20|5991.9|5991.2|5992.28|5991.58|5992.28|5991.58|5991.53|5990.83|42
1731542970000|2024-11-14 00:09:30|||||||||17
1731542980000|2024-11-14 00:09:40|5992.4|5991.7|5992.03|5991.33|5992.4|5991.7|5992.03|5991.33|13
1731542990000|2024-11-14 00:09:50|5992.15|5991.45|5992.03|5991.33|5992.28|5991.58|5992.03|5991.33|19
1731543000000|2024-11-14 00:10:00|5992.15|5991.45|5992.53|5991.83|5992.53|5991.83|5992.15|5991.45|19
1731543010000|2024-11-14 00:10:10|5992.4|5991.7|5992.03|5991.33|5992.4|5991.7|5992.03|5991.33|19
1731543020000|2024-11-14 00:10:20|||||||||2
1731543030000|2024-11-14 00:10:30|5992.28|5991.58|5992.28|5991.58|5992.28|5991.58|5992.28|5991.58|16
1731543040000|2024-11-14 00:10:40|5992.4|5991.7|5992.53|5991.83|5992.78|5992.08|5992.4|5991.7|46
1731543050000|2024-11-14 00:10:50|5992.4|5991.7|5992.28|5991.58|5992.4|5991.7|5992.28|5991.58|15
1731543060000|2024-11-14 00:11:00|5992.4|5991.7|5992.03|5991.33|5992.4|5991.7|5992.03|5991.33|35
1731543070000|2024-11-14 00:11:10|5991.9|5991.2|5992.53|5991.83|5992.53|5991.83|5991.78|5991.08|83
1731543080000|2024-11-14 00:11:20|5992.65|5991.95|5992.78|5992.08|5992.78|5992.08|5992.65|5991.95|43
1731543090000|2024-11-14 00:11:30|||||||||4
1731543100000|2024-11-14 00:11:40|5992.9|5992.2|5992.53|5991.83|5993.03|5992.33|5992.53|5991.83|29
1731543120000|2024-11-14 00:12:00|5992.65|5991.95|5992.78|5992.08|5992.78|5992.08|5992.65|5991.95|5
1731543130000|2024-11-14 00:12:10|5993.03|5992.33|5992.78|5992.08|5993.03|5992.33|5992.78|5992.08|23
1731543140000|2024-11-14 00:12:20|5992.9|5992.2|5992.78|5992.08|5992.9|5992.2|5992.78|5992.08|0
1731543150000|2024-11-14 00:12:30|5992.9|5992.2|5992.78|5992.08|5993.03|5992.33|5992.78|5992.08|23
1731543160000|2024-11-14 00:12:40|5992.9|5992.2|5992.78|5992.08|5992.9|5992.2|5992.78|5992.08|4
1731543170000|2024-11-14 00:12:50|5992.9|5992.2|5992.78|5992.08|5992.9|5992.2|5992.78|5992.08|7
1731543180000|2024-11-14 00:13:00|5992.53|5991.83|5992.53|5991.83|5992.53|5991.83|5992.4|5991.7|25
1731543190000|2024-11-14 00:13:10|5992.4|5991.7|5992.03|5991.33|5992.4|5991.7|5992.03|5991.33|23
1731543200000|2024-11-14 00:13:20|||||||||2
1731543210000|2024-11-14 00:13:30|5992.28|5991.58|5992.53|5991.83|5992.53|5991.83|5992.15|5991.45|44
1731543220000|2024-11-14 00:13:40|5992.4|5991.7|5992.28|5991.58|5992.53|5991.83|5992.28|5991.58|9
1731543230000|2024-11-14 00:13:50|5992.15|5991.45|5992.15|5991.45|5992.15|5991.45|5992.03|5991.33|17
1731543240000|2024-11-14 00:14:00|5992.03|5991.33|5992.03|5991.33|5992.15|5991.45|5992.03|5991.33|2
1731543260000|2024-11-14 00:14:20|5991.78|5991.08|5991.53|5990.83|5991.78|5991.08|5991.53|5990.83|96
1731543270000|2024-11-14 00:14:30|||||||||2
1731543280000|2024-11-14 00:14:40|5991.28|5990.58|5991.03|5990.33|5991.28|5990.58|5991.03|5990.33|75
1731543290000|2024-11-14 00:14:50|5990.78|5990.08|5991.03|5990.33|5991.03|5990.33|5990.78|5990.08|25
1731543300000|2024-11-14 00:15:00|5991.28|5990.58|5991.78|5991.08|5992.03|5991.33|5991.28|5990.58|51
1731543310000|2024-11-14 00:15:10|5992.03|5991.33|5992.03|5991.33|5992.03|5991.33|5992.03|5991.33|15
1731543320000|2024-11-14 00:15:20|5992.15|5991.45|5992.53|5991.83|5992.53|5991.83|5992.15|5991.45|34
1731543330000|2024-11-14 00:15:30|5992.4|5991.7|5992.53|5991.83|5992.53|5991.83|5992.28|5991.58|11
1731543340000|2024-11-14 00:15:40|5992.4|5991.7|5992.28|5991.58|5992.4|5991.7|5992.28|5991.58|3
1731543350000|2024-11-14 00:15:50|5992.15|5991.45|5992.03|5991.33|5992.15|5991.45|5991.78|5991.08|23
1731543360000|2024-11-14 00:16:00|5991.9|5991.2|5991.78|5991.08|5992.03|5991.33|5991.78|5991.08|25
1731543370000|2024-11-14 00:16:10|5991.9|5991.2|5991.9|5991.2|5991.9|5991.2|5991.9|5991.2|10
1731543380000|2024-11-14 00:16:20|5991.78|5991.08|5991.53|5990.83|5991.9|5991.2|5991.53|5990.83|14
1731543390000|2024-11-14 00:16:30|5991.4|5990.7|5991.53|5990.83|5991.53|5990.83|5991.4|5990.7|23
1731543400000|2024-11-14 00:16:40|5991.78|5991.08|5991.78|5991.08|5991.78|5991.08|5991.53|5990.83|33
1731543410000|2024-11-14 00:16:50|5991.53|5990.83|5991.53|5990.83|5991.53|5990.83|5991.53|5990.83|4
1731543420000|2024-11-14 00:17:00|5991.65|5990.95|5991.4|5990.7|5991.65|5990.95|5991.28|5990.58|25
1731543430000|2024-11-14 00:17:10|5991.53|5990.83|5991.28|5990.58|5991.53|5990.83|5991.28|5990.58|7
1731543440000|2024-11-14 00:17:20|5991.4|5990.7|5991.53|5990.83|5991.53|5990.83|5991.4|5990.7|13
1731543450000|2024-11-14 00:17:30|5991.4|5990.7|5991.53|5990.83|5991.53|5990.83|5991.4|5990.7|8
1731543460000|2024-11-14 00:17:40|5991.78|5991.08|5991.78|5991.08|5991.78|5991.08|5991.78|5991.08|12
1731543470000|2024-11-14 00:17:50|5991.9|5991.2|5992.03|5991.33|5992.03|5991.33|5991.9|5991.2|8
1731543480000|2024-11-14 00:18:00|5991.78|5991.08|5991.28|5990.58|5991.78|5991.08|5991.28|5990.58|39
1731543490000|2024-11-14 00:18:10|5991.03|5990.33|5991.03|5990.33|5991.03|5990.33|5991.03|5990.33|14
1731543500000|2024-11-14 00:18:20|5990.03|5989.33|5989.28|5988.58|5990.03|5989.33|5989.28|5988.58|205
1731543510000|2024-11-14 00:18:30|5989.53|5988.83|5990.03|5989.33|5990.03|5989.33|5989.53|5988.83|49
1731543520000|2024-11-14 00:18:40|5989.9|5989.2|5990.03|5989.33|5990.03|5989.33|5989.9|5989.2|25
1731543530000|2024-11-14 00:18:50|||||||||21
1731543540000|2024-11-14 00:19:00|5989.9|5989.2|5989.78|5989.08|5989.9|5989.2|5989.78|5989.08|29
1731543550000|2024-11-14 00:19:10|5989.9|5989.2|5990.03|5989.33|5990.03|5989.33|5989.9|5989.2|12
1731543560000|2024-11-14 00:19:20|5990.15|5989.45|5990.03|5989.33|5990.15|5989.45|5990.03|5989.33|15
1731543570000|2024-11-14 00:19:30|5989.9|5989.2|5989.78|5989.08|5989.9|5989.2|5989.78|5989.08|23
1731543580000|2024-11-14 00:19:40|5989.65|5988.95|5989.53|5988.83|5989.65|5988.95|5989.28|5988.58|25
1731543590000|2024-11-14 00:19:50|5989.65|5988.95|5989.78|5989.08|5990.03|5989.33|5989.53|5988.83|53
1731543600000|2024-11-14 00:20:00|||||||||6
1731543610000|2024-11-14 00:20:10|5989.65|5988.95|5989.28|5988.58|5989.78|5989.08|5989.03|5988.33|71
1731543620000|2024-11-14 00:20:20|||||||||8
1731543630000|2024-11-14 00:20:30|5989.15|5988.45|5989.03|5988.33|5989.15|5988.45|5989.03|5988.33|13
1731543640000|2024-11-14 00:20:40|||||||||17
1731543650000|2024-11-14 00:20:50|||||||||5
1731543660000|2024-11-14 00:21:00|5988.78|5988.08|5989.28|5988.58|5989.28|5988.58|5988.78|5988.08|38
1731543670000|2024-11-14 00:21:10|5989.15|5988.45|5989.03|5988.33|5989.28|5988.58|5989.03|5988.33|14
1731543690000|2024-11-14 00:21:30|5989.15|5988.45|5989.03|5988.33|5989.15|5988.45|5989.03|5988.33|17
1731543700000|2024-11-14 00:21:40|5989.28|5988.58|5989.28|5988.58|5989.28|5988.58|5989.28|5988.58|8
1731543720000|2024-11-14 00:22:00|||||||||11
1731543730000|2024-11-14 00:22:10|5989.78|5989.08|5990.28|5989.58|5990.28|5989.58|5989.78|5989.08|158
1731543740000|2024-11-14 00:22:20|||||||||7
1731543750000|2024-11-14 00:22:30|5990.4|5989.7|5990.53|5989.83|5990.53|5989.83|5990.4|5989.7|23
1731543760000|2024-11-14 00:22:40|||||||||3
1731543780000|2024-11-14 00:23:00|5990.65|5989.95|5990.78|5990.08|5990.78|5990.08|5990.65|5989.95|33
1731543790000|2024-11-14 00:23:10|5990.65|5989.95|5990.53|5989.83|5990.65|5989.95|5990.53|5989.83|14
1731543810000|2024-11-14 00:23:30|5990.4|5989.7|5990.53|5989.83|5990.53|5989.83|5990.4|5989.7|9
1731543820000|2024-11-14 00:23:40|5990.65|5989.95|5990.78|5990.08|5990.78|5990.08|5990.53|5989.83|17
1731543830000|2024-11-14 00:23:50|||||||||2
1731543840000|2024-11-14 00:24:00|5990.9|5990.2|5991.53|5990.83|5991.53|5990.83|5990.9|5990.2|71
1731543850000|2024-11-14 00:24:10|5991.78|5991.08|5991.78|5991.08|5991.78|5991.08|5991.78|5991.08|31
1731543860000|2024-11-14 00:24:20|5991.9|5991.2|5991.78|5991.08|5992.03|5991.33|5991.78|5991.08|51
1731543870000|2024-11-14 00:24:30|5991.53|5990.83|5991.53|5990.83|5991.53|5990.83|5991.53|5990.83|16
1731543880000|2024-11-14 00:24:40|5991.65|5990.95|5992.03|5991.33|5992.03|5991.33|5991.53|5990.83|67
1731543890000|2024-11-14 00:24:50|5991.9|5991.2|5992.03|5991.33|5992.03|5991.33|5991.9|5991.2|9
1731543900000|2024-11-14 00:25:00|||||||||2
1731543910000|2024-11-14 00:25:10|5991.78|5991.08|5991.78|5991.08|5991.78|5991.08|5991.78|5991.08|8
1731543920000|2024-11-14 00:25:20|5991.9|5991.2|5992.03|5991.33|5992.03|5991.33|5991.78|5991.08|12
1731543930000|2024-11-14 00:25:30|5991.9|5991.2|5992.03|5991.33|5992.03|5991.33|5991.9|5991.2|2
1731543940000|2024-11-14 00:25:40|5991.9|5991.2|5991.53|5990.83|5991.9|5991.2|5991.53|5990.83|36
1731543950000|2024-11-14 00:25:50|||||||||3
1731543960000|2024-11-14 00:26:00|||||||||26
1731543970000|2024-11-14 00:26:10|5991.65|5990.95|5991.53|5990.83|5991.78|5991.08|5991.53|5990.83|9
1731543980000|2024-11-14 00:26:20|5991.78|5991.08|5991.78|5991.08|5991.78|5991.08|5991.78|5991.08|9
1731543990000|2024-11-14 00:26:30|5991.65|5990.95|5991.78|5991.08|5991.78|5991.08|5991.53|5990.83|10
1731544010000|2024-11-14 00:26:50|5991.65|5990.95|5991.65|5990.95|5991.65|5990.95|5991.53|5990.83|8
1731544020000|2024-11-14 00:27:00|5991.78|5991.08|5991.78|5991.08|5991.78|5991.08|5991.78|5991.08|0
1731544050000|2024-11-14 00:27:30|5991.9|5991.2|5992.03|5991.33|5992.15|5991.45|5991.9|5991.2|20
1731544060000|2024-11-14 00:27:40|5992.15|5991.45|5992.28|5991.58|5992.28|5991.58|5992.03|5991.33|18
1731544070000|2024-11-14 00:27:50|5992.4|5991.7|5992.4|5991.7|5992.53|5991.83|5992.28|5991.58|20
1731544080000|2024-11-14 00:28:00|5992.53|5991.83|5992.53|5991.83|5992.53|5991.83|5992.53|5991.83|9
1731544090000|2024-11-14 00:28:10|||||||||3
1731544110000|2024-11-14 00:28:30|||||||||4
1731544120000|2024-11-14 00:28:40|||||||||12
1731544130000|2024-11-14 00:28:50|5992.4|5991.7|5992.53|5991.83|5992.53|5991.83|5992.4|5991.7|24
1731544140000|2024-11-14 00:29:00|5992.4|5991.7|5992.53|5991.83|5992.53|5991.83|5992.28|5991.58|18
1731544160000|2024-11-14 00:29:20|5992.78|5992.08|5992.78|5992.08|5992.78|5992.08|5992.78|5992.08|18
1731544180000|2024-11-14 00:29:40|5992.65|5991.95|5992.78|5992.08|5992.78|5992.08|5992.65|5991.95|12
1731544190000|2024-11-14 00:29:50|5993.03|5992.33|5993.03|5992.33|5993.03|5992.33|5993.03|5992.33|16
1731544200000|2024-11-14 00:30:00|5992.9|5992.2|5993.03|5992.33|5993.03|5992.33|5992.9|5992.2|20
1731544210000|2024-11-14 00:30:10|5993.28|5992.58|5992.53|5991.83|5993.28|5992.58|5992.53|5991.83|27
1731544220000|2024-11-14 00:30:20|5992.4|5991.7|5992.28|5991.58|5992.53|5991.83|5992.28|5991.58|21
1731544230000|2024-11-14 00:30:30|||||||||3
1731544250000|2024-11-14 00:30:50|5992.15|5991.45|5992.28|5991.58|5992.28|5991.58|5992.03|5991.33|10
1731544260000|2024-11-14 00:31:00|5992.15|5991.45|5992.15|5991.45|5992.28|5991.58|5992.03|5991.33|17
1731544270000|2024-11-14 00:31:10|5992.03|5991.33|5992.15|5991.45|5992.28|5991.58|5992.03|5991.33|9
1731544280000|2024-11-14 00:31:20|5992.03|5991.33|5992.03|5991.33|5992.03|5991.33|5992.03|5991.33|3
1731544290000|2024-11-14 00:31:30|||||||||2
1731544300000|2024-11-14 00:31:40|5991.9|5991.2|5992.03|5991.33|5992.03|5991.33|5991.78|5991.08|34
1731544320000|2024-11-14 00:32:00|5992.28|5991.58|5992.28|5991.58|5992.28|5991.58|5992.03|5991.33|27
1731544330000|2024-11-14 00:32:10|5992.15|5991.45|5992.03|5991.33|5992.28|5991.58|5992.03|5991.33|4
1731544340000|2024-11-14 00:32:20|5992.15|5991.45|5992.28|5991.58|5992.28|5991.58|5992.15|5991.45|8
1731544370000|2024-11-14 00:32:50|5992.4|5991.7|5992.53|5991.83|5992.53|5991.83|5992.4|5991.7|16
1731544380000|2024-11-14 00:33:00|||||||||8
1731544390000|2024-11-14 00:33:10|||||||||1
1731544400000|2024-11-14 00:33:20|5992.65|5991.95|5992.53|5991.83|5992.65|5991.95|5992.53|5991.83|13
1731544410000|2024-11-14 00:33:30|||||||||2
1731544420000|2024-11-14 00:33:40|5992.65|5991.95|5992.65|5991.95|5992.65|5991.95|5992.65|5991.95|7
1731544430000|2024-11-14 00:33:50|5992.78|5992.08|5992.53|5991.83|5992.78|5992.08|5992.53|5991.83|2
1731544450000|2024-11-14 00:34:10|5992.65|5991.95|5992.53|5991.83|5992.65|5991.95|5992.53|5991.83|7
1731544470000|2024-11-14 00:34:30|5992.65|5991.95|5992.78|5992.08|5992.78|5992.08|5992.65|5991.95|9
1731544480000|2024-11-14 00:34:40|5992.28|5991.58|5992.28|5991.58|5992.53|5991.83|5992.28|5991.58|25
1731544500000|2024-11-14 00:35:00|5992.15|5991.45|5992.03|5991.33|5992.15|5991.45|5991.9|5991.2|30
1731544520000|2024-11-14 00:35:20|||||||||5
1731544550000|2024-11-14 00:35:50|||||||||3
1731544560000|2024-11-14 00:36:00|5991.78|5991.08|5991.78|5991.08|5991.78|5991.08|5991.78|5991.08|21
1731544570000|2024-11-14 00:36:10|||||||||5
1731544580000|2024-11-14 00:36:20|5991.65|5990.95|5991.53|5990.83|5991.65|5990.95|5991.53|5990.83|9
1731544590000|2024-11-14 00:36:30|5991.78|5991.08|5991.78|5991.08|5991.78|5991.08|5991.78|5991.08|27
1731544600000|2024-11-14 00:36:40|5991.65|5990.95|5991.53|5990.83|5991.65|5990.95|5991.53|5990.83|8
1731544610000|2024-11-14 00:36:50|5991.4|5990.7|5991.4|5990.7|5991.53|5990.83|5991.4|5990.7|16
1731544620000|2024-11-14 00:37:00|5991.28|5990.58|5992.03|5991.33|5992.03|5991.33|5991.28|5990.58|34
1731544630000|2024-11-14 00:37:10|5991.9|5991.2|5991.9|5991.2|5992.03|5991.33|5991.9|5991.2|0
1731544640000|2024-11-14 00:37:20|5992.03|5991.33|5992.03|5991.33|5992.03|5991.33|5992.03|5991.33|1
1731544650000|2024-11-14 00:37:30|5992.15|5991.45|5992.28|5991.58|5992.28|5991.58|5992.03|5991.33|8
1731544660000|2024-11-14 00:37:40|||||||||1
1731544670000|2024-11-14 00:37:50|5992.15|5991.45|5992.03|5991.33|5992.15|5991.45|5992.03|5991.33|8
1731544680000|2024-11-14 00:38:00|5992.15|5991.45|5992.03|5991.33|5992.15|5991.45|5992.03|5991.33|6
1731544690000|2024-11-14 00:38:10|5992.15|5991.45|5992.15|5991.45|5992.15|5991.45|5992.03|5991.33|2
1731544700000|2024-11-14 00:38:20|5992.28|5991.58|5992.4|5991.7|5992.4|5991.7|5992.28|5991.58|21
1731544710000|2024-11-14 00:38:30|5992.53|5991.83|5992.4|5991.7|5992.53|5991.83|5992.28|5991.58|5
1731544720000|2024-11-14 00:38:40|5992.28|5991.58|5992.28|5991.58|5992.28|5991.58|5992.28|5991.58|3
1731544730000|2024-11-14 00:38:50|||||||||3
1731544740000|2024-11-14 00:39:00|5992.15|5991.45|5992.28|5991.58|5992.28|5991.58|5992.15|5991.45|50
1731544750000|2024-11-14 00:39:10|5992.53|5991.83|5992.53|5991.83|5992.53|5991.83|5992.53|5991.83|9
1731544760000|2024-11-14 00:39:20|5992.4|5991.7|5992.4|5991.7|5992.4|5991.7|5992.4|5991.7|9
1731544770000|2024-11-14 00:39:30|5992.28|5991.58|5992.28|5991.58|5992.28|5991.58|5992.28|5991.58|1
1731544780000|2024-11-14 00:39:40|5992.4|5991.7|5992.53|5991.83|5992.53|5991.83|5992.4|5991.7|3
1731544790000|2024-11-14 00:39:50|||||||||4
1731544800000|2024-11-14 00:40:00|5992.65|5991.95|5992.78|5992.08|5992.78|5992.08|5992.65|5991.95|5
1731544810000|2024-11-14 00:40:10|||||||||10
1731544820000|2024-11-14 00:40:20|5992.9|5992.2|5992.65|5991.95|5992.9|5992.2|5992.53|5991.83|14
1731544830000|2024-11-14 00:40:30|5992.53|5991.83|5992.65|5991.95|5992.65|5991.95|5992.53|5991.83|0
1731544840000|2024-11-14 00:40:40|5992.78|5992.08|5993.03|5992.33|5993.03|5992.33|5992.78|5992.08|4
1731544850000|2024-11-14 00:40:50|5993.15|5992.45|5993.03|5992.33|5993.15|5992.45|5993.03|5992.33|17
1731544870000|2024-11-14 00:41:10|||||||||4
1731544880000|2024-11-14 00:41:20|||||||||9
1731544890000|2024-11-14 00:41:30|5993.15|5992.45|5993.15|5992.45|5993.28|5992.58|5993.03|5992.33|9
1731544900000|2024-11-14 00:41:40|5993.03|5992.33|5993.03|5992.33|5993.03|5992.33|5993.03|5992.33|0
1731544910000|2024-11-14 00:41:50|5993.15|5992.45|5993.28|5992.58|5993.28|5992.58|5993.03|5992.33|19
1731544930000|2024-11-14 00:42:10|5993.15|5992.45|5993.03|5992.33|5993.15|5992.45|5993.03|5992.33|26
1731544950000|2024-11-14 00:42:30|5993.28|5992.58|5993.28|5992.58|5993.28|5992.58|5993.28|5992.58|7
1731544970000|2024-11-14 00:42:50|||||||||2
1731545000000|2024-11-14 00:43:20|||||||||3
1731545010000|2024-11-14 00:43:30|5993.15|5992.45|5993.03|5992.33|5993.15|5992.45|5993.03|5992.33|15
1731545020000|2024-11-14 00:43:40|5993.15|5992.45|5993.28|5992.58|5993.28|5992.58|5993.15|5992.45|3
1731545030000|2024-11-14 00:43:50|||||||||1
1731545040000|2024-11-14 00:44:00|5993.4|5992.7|5993.53|5992.83|5993.53|5992.83|5993.4|5992.7|19
1731545050000|2024-11-14 00:44:10|||||||||12
1731545060000|2024-11-14 00:44:20|5993.4|5992.7|5993.28|5992.58|5993.4|5992.7|5993.28|5992.58|25
1731545070000|2024-11-14 00:44:30|5993.4|5992.7|5993.28|5992.58|5993.4|5992.7|5993.28|5992.58|4
1731545080000|2024-11-14 00:44:40|5993.4|5992.7|5993.4|5992.7|5993.4|5992.7|5993.4|5992.7|1
1731545090000|2024-11-14 00:44:50|5993.28|5992.58|5993.28|5992.58|5993.28|5992.58|5993.28|5992.58|4
1731545100000|2024-11-14 00:45:00|5993.15|5992.45|5993.03|5992.33|5993.15|5992.45|5993.03|5992.33|27
1731545110000|2024-11-14 00:45:10|5993.15|5992.45|5993.15|5992.45|5993.15|5992.45|5993.15|5992.45|3
1731545120000|2024-11-14 00:45:20|5993.28|5992.58|5993.28|5992.58|5993.4|5992.7|5993.28|5992.58|16
1731545130000|2024-11-14 00:45:30|5993.53|5992.83|5993.53|5992.83|5993.53|5992.83|5993.53|5992.83|2
1731545140000|2024-11-14 00:45:40|5993.78|5993.08|5993.78|5993.08|5993.78|5993.08|5993.78|5993.08|20
1731545150000|2024-11-14 00:45:50|5993.65|5992.95|5993.78|5993.08|5993.78|5993.08|5993.53|5992.83|17
1731545160000|2024-11-14 00:46:00|5993.53|5992.83|5994.03|5993.33|5994.03|5993.33|5993.53|5992.83|48
1731545170000|2024-11-14 00:46:10|||||||||5
1731545190000|2024-11-14 00:46:30|||||||||30
1731545200000|2024-11-14 00:46:40|5994.15|5993.45|5994.15|5993.45|5994.28|5993.58|5994.03|5993.33|18
1731545210000|2024-11-14 00:46:50|5994.03|5993.33|5994.03|5993.33|5994.28|5993.58|5994.03|5993.33|2
1731545220000|2024-11-14 00:47:00|5993.9|5993.2|5994.03|5993.33|5994.03|5993.33|5993.78|5993.08|20
1731545230000|2024-11-14 00:47:10|||||||||1
1731545240000|2024-11-14 00:47:20|||||||||3
1731545260000|2024-11-14 00:47:40|5993.9|5993.2|5994.03|5993.33|5994.03|5993.33|5993.9|5993.2|10
1731545270000|2024-11-14 00:47:50|5993.9|5993.2|5993.65|5992.95|5993.9|5993.2|5993.65|5992.95|19
1731545280000|2024-11-14 00:48:00|5993.78|5993.08|5993.28|5992.58|5993.78|5993.08|5993.28|5992.58|10
1731545290000|2024-11-14 00:48:10|5993.4|5992.7|5993.53|5992.83|5993.53|5992.83|5993.4|5992.7|18
1731545300000|2024-11-14 00:48:20|5993.4|5992.7|5993.28|5992.58|5993.4|5992.7|5993.28|5992.58|7
1731545310000|2024-11-14 00:48:30|5993.15|5992.45|5993.03|5992.33|5993.28|5992.58|5993.03|5992.33|27
1731545330000|2024-11-14 00:48:50|||||||||1
1731545340000|2024-11-14 00:49:00|5992.78|5992.08|5992.78|5992.08|5992.78|5992.08|5992.78|5992.08|17
1731545350000|2024-11-14 00:49:10|||||||||4
1731545360000|2024-11-14 00:49:20|||||||||8
1731545370000|2024-11-14 00:49:30|||||||||21
1731545380000|2024-11-14 00:49:40|5993.03|5992.33|5993.03|5992.33|5993.03|5992.33|5992.9|5992.2|4
1731545390000|2024-11-14 00:49:50|||||||||1
1731545400000|2024-11-14 00:50:00|5992.78|5992.08|5992.53|5991.83|5992.78|5992.08|5992.53|5991.83|14
1731545410000|2024-11-14 00:50:10|||||||||4
1731545430000|2024-11-14 00:50:30|||||||||2
1731545440000|2024-11-14 00:50:40|5992.28|5991.58|5992.28|5991.58|5992.28|5991.58|5992.28|5991.58|13
1731545450000|2024-11-14 00:50:50|5992.4|5991.7|5992.53|5991.83|5992.53|5991.83|5992.4|5991.7|17
1731545460000|2024-11-14 00:51:00|5992.4|5991.7|5992.03|5991.33|5992.4|5991.7|5992.03|5991.33|30
1731545470000|2024-11-14 00:51:10|5992.28|5991.58|5991.9|5991.2|5992.28|5991.58|5991.78|5991.08|64
1731545480000|2024-11-14 00:51:20|5992.03|5991.33|5992.03|5991.33|5992.03|5991.33|5992.03|5991.33|2
1731545490000|2024-11-14 00:51:30|5992.15|5991.45|5992.28|5991.58|5992.28|5991.58|5992.15|5991.45|12
1731545500000|2024-11-14 00:51:40|5992.15|5991.45|5992.15|5991.45|5992.15|5991.45|5992.03|5991.33|10
1731545510000|2024-11-14 00:51:50|5992.03|5991.33|5992.03|5991.33|5992.03|5991.33|5992.03|5991.33|1
1731545520000|2024-11-14 00:52:00|5991.9|5991.2|5991.9|5991.2|5992.03|5991.33|5991.78|5991.08|7
1731545530000|2024-11-14 00:52:10|5991.78|5991.08|5992.03|5991.33|5992.03|5991.33|5991.78|5991.08|28
1731545540000|2024-11-14 00:52:20|5992.15|5991.45|5992.15|5991.45|5992.28|5991.58|5992.03|5991.33|14
1731545550000|2024-11-14 00:52:30|5992.03|5991.33|5992.28|5991.58|5992.28|5991.58|5992.03|5991.33|4
1731545560000|2024-11-14 00:52:40|5992.4|5991.7|5992.53|5991.83|5992.53|5991.83|5992.4|5991.7|6
1731545570000|2024-11-14 00:52:50|5992.78|5992.08|5992.78|5992.08|5992.78|5992.08|5992.78|5992.08|6
1731545580000|2024-11-14 00:53:00|5992.9|5992.2|5992.65|5991.95|5992.9|5992.2|5992.65|5991.95|12
1731545590000|2024-11-14 00:53:10|5992.78|5992.08|5992.65|5991.95|5992.78|5992.08|5992.65|5991.95|1
1731545600000|2024-11-14 00:53:20|5992.78|5992.08|5992.78|5992.08|5992.78|5992.08|5992.78|5992.08|1
1731545610000|2024-11-14 00:53:30|||||||||1
1731545620000|2024-11-14 00:53:40|||||||||1
1731545630000|2024-11-14 00:53:50|5992.65|5991.95|5992.65|5991.95|5992.65|5991.95|5992.53|5991.83|7
1731545640000|2024-11-14 00:54:00|5992.78|5992.08|5992.65|5991.95|5992.78|5992.08|5992.65|5991.95|7
1731545650000|2024-11-14 00:54:10|5992.78|5992.08|5992.28|5991.58|5992.78|5992.08|5992.28|5991.58|9
1731545660000|2024-11-14 00:54:20|5992.15|5991.45|5992.15|5991.45|5992.15|5991.45|5992.03|5991.33|12
1731545670000|2024-11-14 00:54:30|5992.28|5991.58|5992.28|5991.58|5992.28|5991.58|5992.28|5991.58|8
1731545680000|2024-11-14 00:54:40|5992.53|5991.83|5992.53|5991.83|5992.53|5991.83|5992.53|5991.83|7
1731545690000|2024-11-14 00:54:50|5992.4|5991.7|5992.4|5991.7|5992.4|5991.7|5992.4|5991.7|10
1731545700000|2024-11-14 00:55:00|5992.28|5991.58|5992.28|5991.58|5992.28|5991.58|5992.15|5991.45|15
1731545710000|2024-11-14 00:55:10|5992.15|5991.45|5992.28|5991.58|5992.28|5991.58|5992.15|5991.45|2
1731545720000|2024-11-14 00:55:20|5992.15|5991.45|5992.28|5991.58|5992.28|5991.58|5992.15|5991.45|4
1731545730000|2024-11-14 00:55:30|5992.15|5991.45|5992.15|5991.45|5992.28|5991.58|5992.03|5991.33|3
1731545740000|2024-11-14 00:55:40|5992.03|5991.33|5992.03|5991.33|5992.03|5991.33|5992.03|5991.33|0
1731545750000|2024-11-14 00:55:50|5992.15|5991.45|5992.28|5991.58|5992.28|5991.58|5992.15|5991.45|4
1731545760000|2024-11-14 00:56:00|5992.15|5991.45|5992.28|5991.58|5992.28|5991.58|5992.15|5991.45|1
1731545770000|2024-11-14 00:56:10|5992.4|5991.7|5992.53|5991.83|5992.53|5991.83|5992.4|5991.7|5
1731545780000|2024-11-14 00:56:20|||||||||1
1731545790000|2024-11-14 00:56:30|5992.65|5991.95|5992.28|5991.58|5992.78|5992.08|5992.28|5991.58|14
1731545800000|2024-11-14 00:56:40|||||||||2
1731545810000|2024-11-14 00:56:50|5992.4|5991.7|5992.28|5991.58|5992.53|5991.83|5992.28|5991.58|13
1731545830000|2024-11-14 00:57:10|||||||||6
1731545840000|2024-11-14 00:57:20|5992.4|5991.7|5992.28|5991.58|5992.4|5991.7|5992.28|5991.58|3
1731545860000|2024-11-14 00:57:40|||||||||2
1731545880000|2024-11-14 00:58:00|5992.4|5991.7|5992.28|5991.58|5992.4|5991.7|5992.28|5991.58|14
1731545890000|2024-11-14 00:58:10|||||||||1
1731545900000|2024-11-14 00:58:20|5992.15|5991.45|5992.03|5991.33|5992.15|5991.45|5992.03|5991.33|22
1731545910000|2024-11-14 00:58:30|5992.15|5991.45|5992.28|5991.58|5992.28|5991.58|5992.15|5991.45|19
1731545920000|2024-11-14 00:58:40|||||||||1
1731545930000|2024-11-14 00:58:50|5992.15|5991.45|5992.28|5991.58|5992.28|5991.58|5992.03|5991.33|5
1731545940000|2024-11-14 00:59:00|5992.15|5991.45|5992.28|5991.58|5992.28|5991.58|5992.03|5991.33|12
1731545950000|2024-11-14 00:59:10|5992.15|5991.45|5992.03|5991.33|5992.15|5991.45|5992.03|5991.33|22
1731545960000|2024-11-14 00:59:20|5992.15|5991.45|5992.15|5991.45|5992.15|5991.45|5992.15|5991.45|0
1731545970000|2024-11-14 00:59:30|5992.28|5991.58|5992.28|5991.58|5992.4|5991.7|5992.28|5991.58|27
1731545980000|2024-11-14 00:59:40|5992.03|5991.33|5992.03|5991.33|5992.28|5991.58|5992.03|5991.33|19
1731545990000|2024-11-14 00:59:50|5992.15|5991.45|5992.53|5991.83|5992.53|5991.83|5992.15|5991.45|29
1731546000000|2024-11-14 01:00:00|5992.28|5991.58|5991.28|5990.58|5992.28|5991.58|5991.28|5990.58|125
1731546010000|2024-11-14 01:00:10|5991.15|5990.45|5991.28|5990.58|5991.4|5990.7|5991.03|5990.33|92
1731546020000|2024-11-14 01:00:20|5991.4|5990.7|5991.78|5991.08|5991.78|5991.08|5991.4|5990.7|25
1731546030000|2024-11-14 01:00:30|5991.65|5990.95|5990.78|5990.08|5991.78|5991.08|5990.78|5990.08|54
1731546040000|2024-11-14 01:00:40|5991.03|5990.33|5991.28|5990.58|5991.28|5990.58|5991.03|5990.33|62
1731546050000|2024-11-14 01:00:50|5991.4|5990.7|5991.53|5990.83|5991.53|5990.83|5991.28|5990.58|12
1731546060000|2024-11-14 01:01:00|5991.4|5990.7|5991.03|5990.33|5991.4|5990.7|5990.53|5989.83|46
1731546070000|2024-11-14 01:01:10|5990.9|5990.2|5991.15|5990.45|5991.28|5990.58|5990.78|5990.08|13
1731546080000|2024-11-14 01:01:20|5991.03|5990.33|5991.03|5990.33|5991.28|5990.58|5991.03|5990.33|14
1731546090000|2024-11-14 01:01:30|5990.78|5990.08|5990.78|5990.08|5990.78|5990.08|5990.78|5990.08|13
1731546100000|2024-11-14 01:01:40|5990.53|5989.83|5990.65|5989.95|5990.78|5990.08|5990.53|5989.83|30
1731546110000|2024-11-14 01:01:50|5990.53|5989.83|5990.65|5989.95|5990.78|5990.08|5990.53|5989.83|4
1731546120000|2024-11-14 01:02:00|5990.78|5990.08|5990.78|5990.08|5991.03|5990.33|5990.78|5990.08|10
1731546130000|2024-11-14 01:02:10|5990.9|5990.2|5990.78|5990.08|5991.03|5990.33|5990.78|5990.08|6
1731546140000|2024-11-14 01:02:20|5990.65|5989.95|5990.78|5990.08|5991.03|5990.33|5990.65|5989.95|38
1731546150000|2024-11-14 01:02:30|5991.03|5990.33|5990.9|5990.2|5991.03|5990.33|5990.9|5990.2|7
1731546160000|2024-11-14 01:02:40|5990.78|5990.08|5990.65|5989.95|5991.03|5990.33|5990.53|5989.83|41
1731546170000|2024-11-14 01:02:50|5990.78|5990.08|5990.03|5989.33|5991.03|5990.33|5990.03|5989.33|57
1731546180000|2024-11-14 01:03:00|5990.28|5989.58|5990.28|5989.58|5990.28|5989.58|5990.28|5989.58|18
1731546190000|2024-11-14 01:03:10|5990.53|5989.83|5990.28|5989.58|5990.53|5989.83|5990.28|5989.58|20
1731546200000|2024-11-14 01:03:20|5990.03|5989.33|5990.03|5989.33|5990.03|5989.33|5989.78|5989.08|16
1731546210000|2024-11-14 01:03:30|5989.78|5989.08|5990.03|5989.33|5990.03|5989.33|5989.78|5989.08|86
1731546220000|2024-11-14 01:03:40|5989.78|5989.08|5988.9|5988.2|5989.78|5989.08|5988.78|5988.08|213
1731546230000|2024-11-14 01:03:50|5988.78|5988.08|5989.28|5988.58|5989.28|5988.58|5988.78|5988.08|142
1731546240000|2024-11-14 01:04:00|5989.4|5988.7|5989.28|5988.58|5989.53|5988.83|5989.03|5988.33|62
1731546250000|2024-11-14 01:04:10|5989.4|5988.7|5990.03|5989.33|5990.03|5989.33|5989.28|5988.58|37
1731546260000|2024-11-14 01:04:20|5990.28|5989.58|5990.28|5989.58|5990.53|5989.83|5990.28|5989.58|58
1731546270000|2024-11-14 01:04:30|5990.03|5989.33|5990.03|5989.33|5990.28|5989.58|5990.03|5989.33|10
1731546280000|2024-11-14 01:04:40|5990.28|5989.58|5990.28|5989.58|5990.28|5989.58|5990.15|5989.45|33
1731546290000|2024-11-14 01:04:50|5990.15|5989.45|5989.78|5989.08|5990.15|5989.45|5989.65|5988.95|18
1731546300000|2024-11-14 01:05:00|5990.03|5989.33|5990.28|5989.58|5990.28|5989.58|5989.78|5989.08|30
1731546310000|2024-11-14 01:05:10|5990.15|5989.45|5990.03|5989.33|5990.15|5989.45|5990.03|5989.33|15
1731546320000|2024-11-14 01:05:20|5990.28|5989.58|5990.28|5989.58|5990.28|5989.58|5990.28|5989.58|15
1731546330000|2024-11-14 01:05:30|5990.15|5989.45|5989.78|5989.08|5990.15|5989.45|5989.53|5988.83|18
1731546340000|2024-11-14 01:05:40|5990.03|5989.33|5989.78|5989.08|5990.03|5989.33|5989.78|5989.08|20
1731546350000|2024-11-14 01:05:50|5989.9|5989.2|5990.03|5989.33|5990.03|5989.33|5989.78|5989.08|12
1731546360000|2024-11-14 01:06:00|5989.9|5989.2|5989.78|5989.08|5990.03|5989.33|5989.78|5989.08|6
1731546370000|2024-11-14 01:06:10|||||||||3
1731546380000|2024-11-14 01:06:20|5989.65|5988.95|5989.53|5988.83|5989.65|5988.95|5989.53|5988.83|7
1731546390000|2024-11-14 01:06:30|5989.4|5988.7|5989.53|5988.83|5989.53|5988.83|5989.4|5988.7|8
1731546400000|2024-11-14 01:06:40|5989.78|5989.08|5989.78|5989.08|5989.78|5989.08|5989.53|5988.83|22
1731546410000|2024-11-14 01:06:50|||||||||3
1731546420000|2024-11-14 01:07:00|5989.9|5989.2|5989.53|5988.83|5989.9|5989.2|5989.53|5988.83|23
1731546430000|2024-11-14 01:07:10|5989.65|5988.95|5989.53|5988.83|5989.78|5989.08|5989.53|5988.83|11
1731546440000|2024-11-14 01:07:20|5989.65|5988.95|5989.78|5989.08|5989.78|5989.08|5989.65|5988.95|8
1731546450000|2024-11-14 01:07:30|||||||||1
1731546460000|2024-11-14 01:07:40|5989.9|5989.2|5989.78|5989.08|5989.9|5989.2|5989.78|5989.08|9
1731546470000|2024-11-14 01:07:50|5989.9|5989.2|5989.9|5989.2|5990.03|5989.33|5989.78|5989.08|10
1731546480000|2024-11-14 01:08:00|5990.03|5989.33|5989.9|5989.2|5990.03|5989.33|5989.9|5989.2|12
1731546490000|2024-11-14 01:08:10|5989.78|5989.08|5989.78|5989.08|5989.78|5989.08|5989.78|5989.08|0
1731546500000|2024-11-14 01:08:20|5989.65|5988.95|5989.53|5988.83|5989.65|5988.95|5989.53|5988.83|8
1731546520000|2024-11-14 01:08:40|5989.4|5988.7|5989.28|5988.58|5989.53|5988.83|5989.28|5988.58|59
1731546540000|2024-11-14 01:09:00|5989.15|5988.45|5989.53|5988.83|5989.53|5988.83|5989.15|5988.45|30
1731546550000|2024-11-14 01:09:10|5989.65|5988.95|5989.65|5988.95|5989.78|5989.08|5989.53|5988.83|24
1731546560000|2024-11-14 01:09:20|5989.53|5988.83|5989.78|5989.08|5989.78|5989.08|5989.53|5988.83|5
1731546570000|2024-11-14 01:09:30|5989.9|5989.2|5989.9|5989.2|5989.9|5989.2|5989.78|5989.08|15
1731546580000|2024-11-14 01:09:40|5990.03|5989.33|5989.9|5989.2|5990.03|5989.33|5989.9|5989.2|4
1731546590000|2024-11-14 01:09:50|5990.03|5989.33|5989.78|5989.08|5990.03|5989.33|5989.78|5989.08|5
1731546600000|2024-11-14 01:10:00|5989.9|5989.2|5990.28|5989.58|5990.28|5989.58|5989.78|5989.08|26
1731546610000|2024-11-14 01:10:10|5990.15|5989.45|5989.78|5989.08|5990.15|5989.45|5989.53|5988.83|55
1731546620000|2024-11-14 01:10:20|5990.03|5989.33|5989.9|5989.2|5990.03|5989.33|5989.78|5989.08|10
1731546630000|2024-11-14 01:10:30|5989.78|5989.08|5989.9|5989.2|5989.9|5989.2|5989.78|5989.08|0
1731546640000|2024-11-14 01:10:40|5990.03|5989.33|5990.03|5989.33|5990.03|5989.33|5989.9|5989.2|12
1731546650000|2024-11-14 01:10:50|5989.9|5989.2|5989.9|5989.2|5989.9|5989.2|5989.9|5989.2|3
1731546660000|2024-11-14 01:11:00|5990.03|5989.33|5989.9|5989.2|5990.03|5989.33|5989.9|5989.2|1
1731546670000|2024-11-14 01:11:10|5989.78|5989.08|5990.03|5989.33|5990.03|5989.33|5989.78|5989.08|5
1731546680000|2024-11-14 01:11:20|5989.9|5989.2|5990.03|5989.33|5990.03|5989.33|5989.53|5988.83|76
1731546690000|2024-11-14 01:11:30|5989.9|5989.2|5989.78|5989.08|5989.9|5989.2|5989.78|5989.08|14
1731546700000|2024-11-14 01:11:40|5989.65|5988.95|5989.53|5988.83|5989.65|5988.95|5989.53|5988.83|9
1731546710000|2024-11-14 01:11:50|5989.4|5988.7|5989.28|5988.58|5989.53|5988.83|5989.28|5988.58|19
1731546720000|2024-11-14 01:12:00|5989.4|5988.7|5989.4|5988.7|5989.53|5988.83|5989.28|5988.58|18
1731546730000|2024-11-14 01:12:10|5989.28|5988.58|5989.15|5988.45|5989.28|5988.58|5989.03|5988.33|34
1731546740000|2024-11-14 01:12:20|5989.28|5988.58|5989.28|5988.58|5989.28|5988.58|5989.15|5988.45|4
1731546750000|2024-11-14 01:12:30|5989.15|5988.45|5989.15|5988.45|5989.15|5988.45|5989.03|5988.33|14
1731546760000|2024-11-14 01:12:40|5989.28|5988.58|5989.03|5988.33|5989.28|5988.58|5989.03|5988.33|5
1731546770000|2024-11-14 01:12:50|5989.15|5988.45|5989.15|5988.45|5989.15|5988.45|5989.15|5988.45|13
1731546780000|2024-11-14 01:13:00|5989.28|5988.58|5989.53|5988.83|5989.53|5988.83|5989.28|5988.58|16
1731546790000|2024-11-14 01:13:10|5989.65|5988.95|5989.78|5989.08|5989.78|5989.08|5989.53|5988.83|29
1731546800000|2024-11-14 01:13:20|5989.65|5988.95|5989.53|5988.83|5989.65|5988.95|5989.4|5988.7|14
1731546810000|2024-11-14 01:13:30|5989.65|5988.95|5989.78|5989.08|5989.78|5989.08|5989.53|5988.83|13
1731546820000|2024-11-14 01:13:40|||||||||2
1731546830000|2024-11-14 01:13:50|5989.53|5988.83|5989.78|5989.08|5989.78|5989.08|5989.53|5988.83|6
1731546840000|2024-11-14 01:14:00|5990.03|5989.33|5989.78|5989.08|5990.03|5989.33|5989.78|5989.08|14
1731546850000|2024-11-14 01:14:10|5989.65|5988.95|5989.53|5988.83|5989.78|5989.08|5989.53|5988.83|17
1731546870000|2024-11-14 01:14:30|||||||||4
1731546880000|2024-11-14 01:14:40|5989.4|5988.7|5989.4|5988.7|5989.53|5988.83|5989.4|5988.7|15
1731546890000|2024-11-14 01:14:50|5989.53|5988.83|5989.53|5988.83|5989.53|5988.83|5989.28|5988.58|4
1731546900000|2024-11-14 01:15:00|5989.4|5988.7|5989.28|5988.58|5989.53|5988.83|5989.28|5988.58|20
1731546910000|2024-11-14 01:15:10|5989.15|5988.45|5989.53|5988.83|5989.53|5988.83|5989.15|5988.45|19
1731546920000|2024-11-14 01:15:20|5989.65|5988.95|5989.53|5988.83|5989.65|5988.95|5989.4|5988.7|21
1731546930000|2024-11-14 01:15:30|5989.65|5988.95|5989.28|5988.58|5989.65|5988.95|5989.28|5988.58|11
1731546940000|2024-11-14 01:15:40|5989.4|5988.7|5989.53|5988.83|5989.53|5988.83|5989.28|5988.58|18
1731546950000|2024-11-14 01:15:50|5989.65|5988.95|5989.53|5988.83|5989.65|5988.95|5989.53|5988.83|27
1731546960000|2024-11-14 01:16:00|5989.65|5988.95|5989.78|5989.08|5990.03|5989.33|5989.53|5988.83|35
1731546970000|2024-11-14 01:16:10|5989.9|5989.2|5990.03|5989.33|5990.03|5989.33|5989.9|5989.2|17
1731546980000|2024-11-14 01:16:20|5989.9|5989.2|5990.28|5989.58|5990.28|5989.58|5989.9|5989.2|19
1731546990000|2024-11-14 01:16:30|5990.15|5989.45|5989.78|5989.08|5990.15|5989.45|5989.78|5989.08|6
1731547000000|2024-11-14 01:16:40|5989.65|5988.95|5989.53|5988.83|5989.65|5988.95|5989.53|5988.83|7
1731547010000|2024-11-14 01:16:50|5989.65|5988.95|5989.78|5989.08|5989.78|5989.08|5989.65|5988.95|5
1731547020000|2024-11-14 01:17:00|5989.9|5989.2|5989.65|5988.95|5989.9|5989.2|5989.65|5988.95|10
1731547030000|2024-11-14 01:17:10|5989.53|5988.83|5989.9|5989.2|5989.9|5989.2|5989.53|5988.83|16
1731547040000|2024-11-14 01:17:20|5989.78|5989.08|5989.78|5989.08|5989.9|5989.2|5989.78|5989.08|3
1731547050000|2024-11-14 01:17:30|5990.03|5989.33|5989.78|5989.08|5990.03|5989.33|5989.78|5989.08|13
1731547070000|2024-11-14 01:17:50|5989.9|5989.2|5989.78|5989.08|5989.9|5989.2|5989.78|5989.08|3
1731547080000|2024-11-14 01:18:00|5989.9|5989.2|5989.53|5988.83|5989.9|5989.2|5989.53|5988.83|13
1731547110000|2024-11-14 01:18:30|5989.4|5988.7|5989.28|5988.58|5989.4|5988.7|5989.28|5988.58|12
1731547120000|2024-11-14 01:18:40|5989.53|5988.83|5989.65|5988.95|5989.65|5988.95|5989.53|5988.83|11
1731547130000|2024-11-14 01:18:50|5989.53|5988.83|5989.53|5988.83|5989.78|5989.08|5989.53|5988.83|7
1731547140000|2024-11-14 01:19:00|5989.65|5988.95|5989.53|5988.83|5989.65|5988.95|5989.53|5988.83|3
1731547150000|2024-11-14 01:19:10|5989.65|5988.95|5989.78|5989.08|5989.78|5989.08|5989.65|5988.95|2
1731547160000|2024-11-14 01:19:20|||||||||1
1731547170000|2024-11-14 01:19:30|5989.65|5988.95|5989.78|5989.08|5989.78|5989.08|5989.65|5988.95|11
1731547180000|2024-11-14 01:19:40|5989.9|5989.2|5989.9|5989.2|5989.9|5989.2|5989.78|5989.08|18
1731547190000|2024-11-14 01:19:50|||||||||1
1731547200000|2024-11-14 01:20:00|5989.78|5989.08|5989.78|5989.08|5989.78|5989.08|5989.78|5989.08|2
1731547210000|2024-11-14 01:20:10|5989.9|5989.2|5989.9|5989.2|5989.9|5989.2|5989.9|5989.2|5
1731547220000|2024-11-14 01:20:20|5990.03|5989.33|5989.78|5989.08|5990.03|5989.33|5989.78|5989.08|11
1731547230000|2024-11-14 01:20:30|5989.65|5988.95|5989.78|5989.08|5989.78|5989.08|5989.53|5988.83|15
1731547250000|2024-11-14 01:20:50|||||||||2
1731547260000|2024-11-14 01:21:00|5989.65|5988.95|5989.78|5989.08|5989.78|5989.08|5989.53|5988.83|15
1731547270000|2024-11-14 01:21:10|5989.65|5988.95|5989.78|5989.08|5989.78|5989.08|5989.53|5988.83|9
1731547280000|2024-11-14 01:21:20|5989.9|5989.2|5989.9|5989.2|5989.9|5989.2|5989.78|5989.08|5
1731547290000|2024-11-14 01:21:30|5989.78|5989.08|5989.78|5989.08|5989.9|5989.2|5989.78|5989.08|2
1731547300000|2024-11-14 01:21:40|||||||||3
1731547310000|2024-11-14 01:21:50|||||||||21
1731547320000|2024-11-14 01:22:00|5989.65|5988.95|5989.78|5989.08|5989.78|5989.08|5989.53|5988.83|4
1731547330000|2024-11-14 01:22:10|5989.65|5988.95|5989.53|5988.83|5989.65|5988.95|5989.53|5988.83|5
1731547340000|2024-11-14 01:22:20|5989.65|5988.95|5989.53|5988.83|5989.78|5989.08|5989.53|5988.83|11
1731547350000|2024-11-14 01:22:30|5989.28|5988.58|5989.28|5988.58|5989.28|5988.58|5989.28|5988.58|9
1731547360000|2024-11-14 01:22:40|5989.15|5988.45|5988.78|5988.08|5989.15|5988.45|5988.78|5988.08|23
1731547370000|2024-11-14 01:22:50|5988.9|5988.2|5989.03|5988.33|5989.03|5988.33|5988.9|5988.2|22
1731547380000|2024-11-14 01:23:00|5988.9|5988.2|5988.78|5988.08|5988.9|5988.2|5988.78|5988.08|21
1731547410000|2024-11-14 01:23:30|5989.03|5988.33|5989.03|5988.33|5989.03|5988.33|5989.03|5988.33|23
1731547420000|2024-11-14 01:23:40|5988.9|5988.2|5988.78|5988.08|5988.9|5988.2|5988.78|5988.08|11
1731547430000|2024-11-14 01:23:50|5989.03|5988.33|5989.03|5988.33|5989.03|5988.33|5989.03|5988.33|19
1731547440000|2024-11-14 01:24:00|5988.9|5988.2|5988.9|5988.2|5989.03|5988.33|5988.9|5988.2|8
1731547450000|2024-11-14 01:24:10|5988.78|5988.08|5989.03|5988.33|5989.03|5988.33|5988.78|5988.08|36
1731547460000|2024-11-14 01:24:20|5988.9|5988.2|5989.03|5988.33|5989.03|5988.33|5988.78|5988.08|26
1731547470000|2024-11-14 01:24:30|5988.9|5988.2|5989.03|5988.33|5989.03|5988.33|5988.78|5988.08|18
1731547480000|2024-11-14 01:24:40|5988.9|5988.2|5988.78|5988.08|5988.9|5988.2|5988.78|5988.08|8
1731547490000|2024-11-14 01:24:50|||||||||4
1731547500000|2024-11-14 01:25:00|5988.9|5988.2|5988.78|5988.08|5989.03|5988.33|5988.78|5988.08|63
1731547510000|2024-11-14 01:25:10|5988.9|5988.2|5988.78|5988.08|5989.03|5988.33|5988.78|5988.08|20
1731547520000|2024-11-14 01:25:20|5989.03|5988.33|5989.03|5988.33|5989.03|5988.33|5989.03|5988.33|69
1731547530000|2024-11-14 01:25:30|||||||||2
1731547540000|2024-11-14 01:25:40|5989.15|5988.45|5989.03|5988.33|5989.28|5988.58|5989.03|5988.33|23
1731547550000|2024-11-14 01:25:50|5989.15|5988.45|5989.15|5988.45|5989.15|5988.45|5989.03|5988.33|13
1731547560000|2024-11-14 01:26:00|5989.03|5988.33|5989.03|5988.33|5989.15|5988.45|5989.03|5988.33|8
1731547570000|2024-11-14 01:26:10|5989.15|5988.45|5989.28|5988.58|5989.28|5988.58|5989.15|5988.45|17
1731547580000|2024-11-14 01:26:20|5989.03|5988.33|5989.28|5988.58|5989.28|5988.58|5989.03|5988.33|5
1731547590000|2024-11-14 01:26:30|||||||||2
1731547600000|2024-11-14 01:26:40|5989.03|5988.33|5989.03|5988.33|5989.03|5988.33|5989.03|5988.33|10
1731547610000|2024-11-14 01:26:50|||||||||3
1731547630000|2024-11-14 01:27:10|5989.15|5988.45|5989.28|5988.58|5989.28|5988.58|5989.15|5988.45|17
1731547640000|2024-11-14 01:27:20|5989.15|5988.45|5989.53|5988.83|5989.53|5988.83|5989.15|5988.45|23
1731547660000|2024-11-14 01:27:40|5989.4|5988.7|5989.53|5988.83|5989.53|5988.83|5989.4|5988.7|19
1731547670000|2024-11-14 01:27:50|5989.28|5988.58|5989.28|5988.58|5989.28|5988.58|5989.28|5988.58|2
1731547680000|2024-11-14 01:28:00|5989.15|5988.45|5989.03|5988.33|5989.15|5988.45|5989.03|5988.33|14
1731547690000|2024-11-14 01:28:10|5988.9|5988.2|5989.03|5988.33|5989.03|5988.33|5988.78|5988.08|4
1731547700000|2024-11-14 01:28:20|5989.28|5988.58|5989.15|5988.45|5989.28|5988.58|5989.15|5988.45|15
1731547710000|2024-11-14 01:28:30|5989.03|5988.33|5989.03|5988.33|5989.03|5988.33|5989.03|5988.33|0
1731547720000|2024-11-14 01:28:40|||||||||1
1731547730000|2024-11-14 01:28:50|5988.78|5988.08|5989.03|5988.33|5989.03|5988.33|5988.78|5988.08|10
1731547740000|2024-11-14 01:29:00|5988.9|5988.2|5989.03|5988.33|5989.03|5988.33|5988.78|5988.08|4
1731547750000|2024-11-14 01:29:10|||||||||11
1731547760000|2024-11-14 01:29:20|5989.15|5988.45|5989.03|5988.33|5989.15|5988.45|5989.03|5988.33|22
1731547780000|2024-11-14 01:29:40|5988.9|5988.2|5988.78|5988.08|5988.9|5988.2|5988.78|5988.08|25
1731547790000|2024-11-14 01:29:50|5988.9|5988.2|5989.03|5988.33|5989.03|5988.33|5988.9|5988.2|177
1731547800000|2024-11-14 01:30:00|5989.28|5988.58|5989.03|5988.33|5989.28|5988.58|5989.03|5988.33|27
1731547810000|2024-11-14 01:30:10|5989.15|5988.45|5989.28|5988.58|5989.4|5988.7|5989.03|5988.33|35
1731547820000|2024-11-14 01:30:20|5989.03|5988.33|5989.28|5988.58|5989.28|5988.58|5989.03|5988.33|18
1731547830000|2024-11-14 01:30:30|5989.15|5988.45|5989.28|5988.58|5989.28|5988.58|5989.15|5988.45|9
1731547840000|2024-11-14 01:30:40|5989.03|5988.33|5989.15|5988.45|5989.15|5988.45|5989.03|5988.33|11
1731547850000|2024-11-14 01:30:50|5989.28|5988.58|5989.65|5988.95|5989.78|5989.08|5989.28|5988.58|51
1731547860000|2024-11-14 01:31:00|5989.78|5989.08|5989.78|5989.08|5989.78|5989.08|5989.53|5988.83|21
1731547870000|2024-11-14 01:31:10|5989.65|5988.95|5989.78|5989.08|5989.78|5989.08|5989.53|5988.83|19
1731547880000|2024-11-14 01:31:20|5989.65|5988.95|5989.78|5989.08|5989.78|5989.08|5989.65|5988.95|11
1731547890000|2024-11-14 01:31:30|5989.9|5989.2|5989.9|5989.2|5989.9|5989.2|5989.9|5989.2|19
1731547900000|2024-11-14 01:31:40|5989.78|5989.08|5990.03|5989.33|5990.03|5989.33|5989.78|5989.08|10
1731547910000|2024-11-14 01:31:50|5989.9|5989.2|5989.53|5988.83|5989.9|5989.2|5989.53|5988.83|15
1731547930000|2024-11-14 01:32:10|||||||||2
1731547940000|2024-11-14 01:32:20|5989.4|5988.7|5989.28|5988.58|5989.53|5988.83|5989.28|5988.58|28
1731547950000|2024-11-14 01:32:30|5989.4|5988.7|5989.53|5988.83|5989.65|5988.95|5989.28|5988.58|23
1731547960000|2024-11-14 01:32:40|5989.4|5988.7|5989.28|5988.58|5989.4|5988.7|5989.28|5988.58|13
1731547970000|2024-11-14 01:32:50|||||||||2
1731547980000|2024-11-14 01:33:00|5989.53|5988.83|5989.53|5988.83|5989.53|5988.83|5989.4|5988.7|9
1731547990000|2024-11-14 01:33:10|5989.65|5988.95|5989.53|5988.83|5989.65|5988.95|5989.53|5988.83|5
1731548000000|2024-11-14 01:33:20|||||||||2
1731548010000|2024-11-14 01:33:30|5989.4|5988.7|5989.28|5988.58|5989.4|5988.7|5989.28|5988.58|7
1731548020000|2024-11-14 01:33:40|5989.53|5988.83|5989.28|5988.58|5989.53|5988.83|5989.28|5988.58|23
1731548030000|2024-11-14 01:33:50|5989.15|5988.45|5989.28|5988.58|5989.28|5988.58|5989.15|5988.45|9
1731548040000|2024-11-14 01:34:00|5989.4|5988.7|5989.28|5988.58|5989.53|5988.83|5989.28|5988.58|25
1731548050000|2024-11-14 01:34:10|5989.15|5988.45|5989.15|5988.45|5989.15|5988.45|5989.15|5988.45|9
1731548060000|2024-11-14 01:34:20|5989.03|5988.33|5989.28|5988.58|5989.28|5988.58|5989.03|5988.33|6
1731548070000|2024-11-14 01:34:30|5989.15|5988.45|5989.03|5988.33|5989.15|5988.45|5989.03|5988.33|14
1731548090000|2024-11-14 01:34:50|5989.15|5988.45|5989.03|5988.33|5989.28|5988.58|5989.03|5988.33|29
1731548100000|2024-11-14 01:35:00|5989.15|5988.45|5989.28|5988.58|5989.28|5988.58|5989.15|5988.45|15
1731548110000|2024-11-14 01:35:10|5989.4|5988.7|5989.4|5988.7|5989.53|5988.83|5989.28|5988.58|26
1731548120000|2024-11-14 01:35:20|5989.28|5988.58|5989.4|5988.7|5989.53|5988.83|5989.28|5988.58|14
1731548130000|2024-11-14 01:35:30|5989.28|5988.58|5989.28|5988.58|5989.28|5988.58|5989.15|5988.45|6
1731548140000|2024-11-14 01:35:40|5989.53|5988.83|5989.4|5988.7|5989.53|5988.83|5989.4|5988.7|17
1731548150000|2024-11-14 01:35:50|5989.53|5988.83|5989.53|5988.83|5989.53|5988.83|5989.53|5988.83|0
1731548160000|2024-11-14 01:36:00|5989.4|5988.7|5989.53|5988.83|5989.53|5988.83|5989.4|5988.7|5
1731548170000|2024-11-14 01:36:10|5989.4|5988.7|5989.53|5988.83|5989.53|5988.83|5989.4|5988.7|10
1731548180000|2024-11-14 01:36:20|5989.78|5989.08|5989.78|5989.08|5989.78|5989.08|5989.65|5988.95|34
1731548190000|2024-11-14 01:36:30|5989.65|5988.95|5989.78|5989.08|5989.78|5989.08|5989.53|5988.83|6
1731548200000|2024-11-14 01:36:40|5989.65|5988.95|5989.65|5988.95|5989.78|5989.08|5989.53|5988.83|9
1731548210000|2024-11-14 01:36:50|5989.78|5989.08|5989.53|5988.83|5989.78|5989.08|5989.53|5988.83|4
1731548230000|2024-11-14 01:37:10|5989.28|5988.58|5989.53|5988.83|5989.53|5988.83|5989.28|5988.58|21
1731548240000|2024-11-14 01:37:20|5989.4|5988.7|5989.28|5988.58|5989.53|5988.83|5989.28|5988.58|12
1731548250000|2024-11-14 01:37:30|5989.4|5988.7|5989.53|5988.83|5989.53|5988.83|5989.4|5988.7|11
1731548260000|2024-11-14 01:37:40|||||||||1
1731548270000|2024-11-14 01:37:50|5989.4|5988.7|5989.28|5988.58|5989.53|5988.83|5989.28|5988.58|9
1731548280000|2024-11-14 01:38:00|5989.4|5988.7|5989.28|5988.58|5989.53|5988.83|5989.28|5988.58|27
1731548290000|2024-11-14 01:38:10|5989.15|5988.45|5989.15|5988.45|5989.28|5988.58|5989.03|5988.33|13
1731548300000|2024-11-14 01:38:20|5989.28|5988.58|5989.28|5988.58|5989.28|5988.58|5989.15|5988.45|1
1731548330000|2024-11-14 01:38:50|5989.15|5988.45|5989.28|5988.58|5989.28|5988.58|5989.03|5988.33|24
1731548340000|2024-11-14 01:39:00|5989.15|5988.45|5989.53|5988.83|5989.53|5988.83|5989.03|5988.33|30
1731548350000|2024-11-14 01:39:10|5989.4|5988.7|5989.4|5988.7|5989.4|5988.7|5989.4|5988.7|11
1731548360000|2024-11-14 01:39:20|5989.28|5988.58|5989.28|5988.58|5989.53|5988.83|5989.28|5988.58|5
1731548370000|2024-11-14 01:39:30|||||||||7
1731548380000|2024-11-14 01:39:40|5989.15|5988.45|5989.15|5988.45|5989.28|5988.58|5989.03|5988.33|31
1731548390000|2024-11-14 01:39:50|5989.03|5988.33|5989.28|5988.58|5989.28|5988.58|5989.03|5988.33|0
1731548400000|2024-11-14 01:40:00|5989.15|5988.45|5989.03|5988.33|5989.15|5988.45|5989.03|5988.33|10
1731548410000|2024-11-14 01:40:10|||||||||1
1731548420000|2024-11-14 01:40:20|||||||||40
1731548430000|2024-11-14 01:40:30|5988.78|5988.08|5988.53|5987.83|5988.78|5988.08|5988.53|5987.83|90
1731548440000|2024-11-14 01:40:40|5988.65|5987.95|5988.78|5988.08|5988.78|5988.08|5988.65|5987.95|50
1731548450000|2024-11-14 01:40:50|5988.9|5988.2|5989.28|5988.58|5989.28|5988.58|5988.9|5988.2|32
1731548460000|2024-11-14 01:41:00|5989.03|5988.33|5989.03|5988.33|5989.03|5988.33|5989.03|5988.33|13
1731548480000|2024-11-14 01:41:20|||||||||2
1731548490000|2024-11-14 01:41:30|5988.9|5988.2|5988.78|5988.08|5988.9|5988.2|5988.78|5988.08|25
1731548500000|2024-11-14 01:41:40|5988.53|5987.83|5988.65|5987.95|5988.65|5987.95|5988.53|5987.83|61
1731548510000|2024-11-14 01:41:50|5988.78|5988.08|5989.03|5988.33|5989.03|5988.33|5988.53|5987.83|24
1731548520000|2024-11-14 01:42:00|5989.28|5988.58|5989.28|5988.58|5989.28|5988.58|5989.03|5988.33|20
1731548530000|2024-11-14 01:42:10|5989.15|5988.45|5989.03|5988.33|5989.15|5988.45|5989.03|5988.33|3
1731548540000|2024-11-14 01:42:20|5989.15|5988.45|5989.28|5988.58|5989.28|5988.58|5989.03|5988.33|13
1731548550000|2024-11-14 01:42:30|5989.53|5988.83|5989.53|5988.83|5989.78|5989.08|5989.53|5988.83|48
1731548560000|2024-11-14 01:42:40|5989.65|5988.95|5989.78|5989.08|5989.78|5989.08|5989.53|5988.83|6
1731548570000|2024-11-14 01:42:50|||||||||4
1731548580000|2024-11-14 01:43:00|5989.53|5988.83|5989.78|5989.08|5989.78|5989.08|5989.53|5988.83|27
1731548590000|2024-11-14 01:43:10|||||||||1
1731548600000|2024-11-14 01:43:20|5990.03|5989.33|5990.03|5989.33|5990.03|5989.33|5989.78|5989.08|28
1731548610000|2024-11-14 01:43:30|||||||||30
1731548620000|2024-11-14 01:43:40|||||||||2
1731548630000|2024-11-14 01:43:50|5990.15|5989.45|5990.03|5989.33|5990.28|5989.58|5990.03|5989.33|29
1731548640000|2024-11-14 01:44:00|5990.15|5989.45|5989.78|5989.08|5990.28|5989.58|5989.78|5989.08|22
1731548650000|2024-11-14 01:44:10|5989.65|5988.95|5989.53|5988.83|5989.65|5988.95|5989.53|5988.83|13
1731548660000|2024-11-14 01:44:20|5989.65|5988.95|5989.53|5988.83|5989.65|5988.95|5989.53|5988.83|20
1731548670000|2024-11-14 01:44:30|5989.65|5988.95|5989.53|5988.83|5989.65|5988.95|5989.53|5988.83|10
1731548680000|2024-11-14 01:44:40|5989.65|5988.95|5989.53|5988.83|5989.65|5988.95|5989.53|5988.83|0
1731548700000|2024-11-14 01:45:00|5989.65|5988.95|5989.53|5988.83|5989.65|5988.95|5989.53|5988.83|9
1731548710000|2024-11-14 01:45:10|5989.65|5988.95|5989.78|5989.08|5989.78|5989.08|5989.65|5988.95|24
1731548720000|2024-11-14 01:45:20|||||||||10
1731548730000|2024-11-14 01:45:30|5989.9|5989.2|5989.78|5989.08|5989.9|5989.2|5989.78|5989.08|14
1731548740000|2024-11-14 01:45:40|5989.65|5988.95|5989.78|5989.08|5989.78|5989.08|5989.53|5988.83|28
1731548750000|2024-11-14 01:45:50|5989.65|5988.95|5989.53|5988.83|5989.65|5988.95|5989.53|5988.83|6
1731548760000|2024-11-14 01:46:00|5989.65|5988.95|5989.65|5988.95|5989.65|5988.95|5989.65|5988.95|0
1731548770000|2024-11-14 01:46:10|5989.53|5988.83|5989.28|5988.58|5989.53|5988.83|5989.28|5988.58|64
1731548790000|2024-11-14 01:46:30|5989.03|5988.33|5989.28|5988.58|5989.28|5988.58|5989.03|5988.33|25
1731548810000|2024-11-14 01:46:50|5989.53|5988.83|5989.53|5988.83|5989.53|5988.83|5989.53|5988.83|8
1731548820000|2024-11-14 01:47:00|5989.65|5988.95|5989.78|5989.08|5989.78|5989.08|5989.53|5988.83|13
1731548830000|2024-11-14 01:47:10|5989.65|5988.95|5989.78|5989.08|5989.78|5989.08|5989.65|5988.95|22
1731548850000|2024-11-14 01:47:30|5989.9|5989.2|5989.78|5989.08|5989.9|5989.2|5989.78|5989.08|15
1731548860000|2024-11-14 01:47:40|5989.9|5989.2|5989.78|5989.08|5990.03|5989.33|5989.78|5989.08|31
1731548870000|2024-11-14 01:47:50|5989.9|5989.2|5990.03|5989.33|5990.03|5989.33|5989.78|5989.08|11
1731548880000|2024-11-14 01:48:00|5990.28|5989.58|5990.03|5989.33|5990.28|5989.58|5990.03|5989.33|34
1731548890000|2024-11-14 01:48:10|5989.9|5989.2|5990.03|5989.33|5990.03|5989.33|5989.9|5989.2|2
1731548910000|2024-11-14 01:48:30|5989.9|5989.2|5989.78|5989.08|5989.9|5989.2|5989.78|5989.08|5
1731548920000|2024-11-14 01:48:40|5989.9|5989.2|5989.78|5989.08|5989.9|5989.2|5989.78|5989.08|22
1731548930000|2024-11-14 01:48:50|||||||||8
1731548960000|2024-11-14 01:49:20|5989.9|5989.2|5989.78|5989.08|5990.03|5989.33|5989.78|5989.08|13
1731548970000|2024-11-14 01:49:30|5990.03|5989.33|5990.03|5989.33|5990.03|5989.33|5990.03|5989.33|6
1731549000000|2024-11-14 01:50:00|5989.78|5989.08|5989.53|5988.83|5989.78|5989.08|5989.53|5988.83|27
1731549030000|2024-11-14 01:50:30|5989.28|5988.58|5989.53|5988.83|5989.53|5988.83|5989.28|5988.58|33
1731549040000|2024-11-14 01:50:40|5989.4|5988.7|5989.53|5988.83|5989.53|5988.83|5989.28|5988.58|13
1731549050000|2024-11-14 01:50:50|5989.65|5988.95|5990.03|5989.33|5990.03|5989.33|5989.65|5988.95|34
1731549060000|2024-11-14 01:51:00|||||||||8
1731549070000|2024-11-14 01:51:10|5990.28|5989.58|5990.53|5989.83|5990.53|5989.83|5990.28|5989.58|38
1731549080000|2024-11-14 01:51:20|5990.65|5989.95|5990.53|5989.83|5990.78|5990.08|5990.53|5989.83|65
1731549090000|2024-11-14 01:51:30|||||||||4
1731549110000|2024-11-14 01:51:50|5990.4|5989.7|5990.53|5989.83|5990.53|5989.83|5990.4|5989.7|25
1731549120000|2024-11-14 01:52:00|||||||||1
1731549130000|2024-11-14 01:52:10|5990.4|5989.7|5990.4|5989.7|5990.4|5989.7|5990.4|5989.7|0
1731549140000|2024-11-14 01:52:20|5990.53|5989.83|5990.9|5990.2|5990.9|5990.2|5990.53|5989.83|73
1731549150000|2024-11-14 01:52:30|5990.78|5990.08|5990.78|5990.08|5991.03|5990.33|5990.78|5990.08|29
1731549160000|2024-11-14 01:52:40|5990.9|5990.2|5991.03|5990.33|5991.03|5990.33|5990.9|5990.2|34
1731549170000|2024-11-14 01:52:50|5990.9|5990.2|5991.03|5990.33|5991.03|5990.33|5990.9|5990.2|13
1731549180000|2024-11-14 01:53:00|5990.9|5990.2|5991.03|5990.33|5991.03|5990.33|5990.78|5990.08|68
1731549190000|2024-11-14 01:53:10|5990.78|5990.08|5991.03|5990.33|5991.03|5990.33|5990.78|5990.08|31
1731549200000|2024-11-14 01:53:20|5990.9|5990.2|5990.78|5990.08|5990.9|5990.2|5990.78|5990.08|16
1731549210000|2024-11-14 01:53:30|||||||||11
1731549220000|2024-11-14 01:53:40|||||||||8
1731549240000|2024-11-14 01:54:00|5990.53|5989.83|5990.53|5989.83|5990.78|5990.08|5990.53|5989.83|63
1731549250000|2024-11-14 01:54:10|5990.65|5989.95|5990.78|5990.08|5990.9|5990.2|5990.65|5989.95|33
1731549260000|2024-11-14 01:54:20|5990.9|5990.2|5990.78|5990.08|5991.03|5990.33|5990.78|5990.08|34
1731549270000|2024-11-14 01:54:30|||||||||4
1731549280000|2024-11-14 01:54:40|5990.53|5989.83|5990.53|5989.83|5990.53|5989.83|5990.53|5989.83|30
1731549290000|2024-11-14 01:54:50|||||||||1
1731549300000|2024-11-14 01:55:00|5990.4|5989.7|5990.28|5989.58|5990.53|5989.83|5990.28|5989.58|58
1731549310000|2024-11-14 01:55:10|5990.4|5989.7|5990.53|5989.83|5990.53|5989.83|5990.28|5989.58|44
1731549320000|2024-11-14 01:55:20|5990.4|5989.7|5990.03|5989.33|5990.53|5989.83|5990.03|5989.33|29
1731549330000|2024-11-14 01:55:30|5990.15|5989.45|5989.53|5988.83|5990.15|5989.45|5989.53|5988.83|52
1731549340000|2024-11-14 01:55:40|||||||||13
1731549350000|2024-11-14 01:55:50|5989.65|5988.95|5989.53|5988.83|5989.78|5989.08|5989.53|5988.83|34
1731549360000|2024-11-14 01:56:00|5989.4|5988.7|5989.53|5988.83|5989.53|5988.83|5989.4|5988.7|9
1731549370000|2024-11-14 01:56:10|5989.65|5988.95|5989.53|5988.83|5989.65|5988.95|5989.53|5988.83|28
1731549380000|2024-11-14 01:56:20|5989.65|5988.95|5989.53|5988.83|5989.65|5988.95|5989.53|5988.83|6
1731549390000|2024-11-14 01:56:30|5989.28|5988.58|5989.28|5988.58|5989.28|5988.58|5989.28|5988.58|11
1731549400000|2024-11-14 01:56:40|||||||||1
1731549410000|2024-11-14 01:56:50|5989.4|5988.7|5989.53|5988.83|5989.53|5988.83|5989.4|5988.7|37
1731549420000|2024-11-14 01:57:00|5989.78|5989.08|5989.53|5988.83|5989.78|5989.08|5989.53|5988.83|23
1731549430000|2024-11-14 01:57:10|||||||||2
1731549450000|2024-11-14 01:57:30|5989.65|5988.95|5989.28|5988.58|5989.65|5988.95|5989.28|5988.58|24
1731549460000|2024-11-14 01:57:40|||||||||5
1731549470000|2024-11-14 01:57:50|5989.03|5988.33|5989.03|5988.33|5989.03|5988.33|5989.03|5988.33|21
1731549480000|2024-11-14 01:58:00|||||||||9
1731549490000|2024-11-14 01:58:10|5988.78|5988.08|5988.9|5988.2|5989.03|5988.33|5988.78|5988.08|11
1731549500000|2024-11-14 01:58:20|5988.78|5988.08|5988.53|5987.83|5988.78|5988.08|5988.53|5987.83|77
1731549510000|2024-11-14 01:58:30|5988.4|5987.7|5988.53|5987.83|5988.53|5987.83|5988.4|5987.7|118
1731549520000|2024-11-14 01:58:40|5988.65|5987.95|5988.28|5987.58|5988.65|5987.95|5988.28|5987.58|31
1731549530000|2024-11-14 01:58:50|5988.53|5987.83|5988.53|5987.83|5988.53|5987.83|5988.53|5987.83|21
1731549540000|2024-11-14 01:59:00|5988.4|5987.7|5988.53|5987.83|5988.78|5988.08|5988.4|5987.7|41
1731549550000|2024-11-14 01:59:10|5988.4|5987.7|5988.28|5987.58|5988.53|5987.83|5988.28|5987.58|15
1731549560000|2024-11-14 01:59:20|5988.4|5987.7|5988.53|5987.83|5988.53|5987.83|5988.28|5987.58|9
1731549580000|2024-11-14 01:59:40|||||||||4
1731549590000|2024-11-14 01:59:50|5988.4|5987.7|5988.28|5987.58|5988.4|5987.7|5988.28|5987.58|30
1731549600000|2024-11-14 02:00:00|5988.15|5987.45|5988.03|5987.33|5988.53|5987.83|5988.03|5987.33|217
1731549610000|2024-11-14 02:00:10|5988.15|5987.45|5987.78|5987.08|5988.28|5987.58|5987.78|5987.08|174
1731549630000|2024-11-14 02:00:30|5987.28|5986.58|5987.78|5987.08|5987.78|5987.08|5987.28|5986.58|267
1731549640000|2024-11-14 02:00:40|5988.03|5987.33|5987.78|5987.08|5988.03|5987.33|5987.53|5986.83|28
1731549650000|2024-11-14 02:00:50|5987.65|5986.95|5987.53|5986.83|5987.65|5986.95|5987.53|5986.83|6
1731549660000|2024-11-14 02:01:00|5987.65|5986.95|5988.03|5987.33|5988.28|5987.58|5987.65|5986.95|56
1731549670000|2024-11-14 02:01:10|5987.9|5987.2|5987.78|5987.08|5988.03|5987.33|5987.78|5987.08|13
1731549680000|2024-11-14 02:01:20|5987.9|5987.2|5987.9|5987.2|5988.03|5987.33|5987.78|5987.08|22
1731549690000|2024-11-14 02:01:30|5988.03|5987.33|5987.78|5987.08|5988.03|5987.33|5987.53|5986.83|12
1731549700000|2024-11-14 02:01:40|5987.65|5986.95|5987.53|5986.83|5987.78|5987.08|5987.53|5986.83|16
1731549710000|2024-11-14 02:01:50|||||||||5
1731549720000|2024-11-14 02:02:00|5987.78|5987.08|5987.53|5986.83|5987.78|5987.08|5987.53|5986.83|32
1731549730000|2024-11-14 02:02:10|||||||||23
1731549750000|2024-11-14 02:02:30|||||||||34
1731549760000|2024-11-14 02:02:40|||||||||1
1731549770000|2024-11-14 02:02:50|5987.4|5986.7|5987.28|5986.58|5987.4|5986.7|5987.28|5986.58|109
1731549780000|2024-11-14 02:03:00|5987.4|5986.7|5987.53|5986.83|5987.53|5986.83|5987.28|5986.58|22
1731549790000|2024-11-14 02:03:10|5987.78|5987.08|5988.03|5987.33|5988.03|5987.33|5987.78|5987.08|29
1731549800000|2024-11-14 02:03:20|5987.9|5987.2|5987.9|5987.2|5987.9|5987.2|5987.78|5987.08|20
1731549810000|2024-11-14 02:03:30|5987.78|5987.08|5987.78|5987.08|5987.9|5987.2|5987.78|5987.08|5
1731549820000|2024-11-14 02:03:40|5987.65|5986.95|5987.53|5986.83|5987.65|5986.95|5987.53|5986.83|8
1731549830000|2024-11-14 02:03:50|5987.65|5986.95|5987.65|5986.95|5987.65|5986.95|5987.53|5986.83|21
1731549840000|2024-11-14 02:04:00|5987.53|5986.83|5987.53|5986.83|5987.53|5986.83|5987.28|5986.58|39
1731549850000|2024-11-14 02:04:10|5987.4|5986.7|5987.28|5986.58|5987.53|5986.83|5987.28|5986.58|11
1731549860000|2024-11-14 02:04:20|5987.15|5986.45|5987.03|5986.33|5987.15|5986.45|5987.03|5986.33|88
1731549870000|2024-11-14 02:04:30|5987.28|5986.58|5987.28|5986.58|5987.28|5986.58|5987.28|5986.58|28
1731549900000|2024-11-14 02:05:00|||||||||10
1731549910000|2024-11-14 02:05:10|5987.4|5986.7|5987.28|5986.58|5987.53|5986.83|5987.28|5986.58|47
1731549920000|2024-11-14 02:05:20|||||||||1
1731549930000|2024-11-14 02:05:30|||||||||9
1731549940000|2024-11-14 02:05:40|||||||||18
1731549950000|2024-11-14 02:05:50|5987.03|5986.33|5987.03|5986.33|5987.03|5986.33|5987.03|5986.33|14
1731549960000|2024-11-14 02:06:00|5987.28|5986.58|5987.03|5986.33|5987.28|5986.58|5987.03|5986.33|58
1731549970000|2024-11-14 02:06:10|5987.15|5986.45|5987.15|5986.45|5987.28|5986.58|5987.03|5986.33|17
1731549980000|2024-11-14 02:06:20|5987.28|5986.58|5987.28|5986.58|5987.28|5986.58|5987.15|5986.45|1
1731549990000|2024-11-14 02:06:30|5987.03|5986.33|5987.28|5986.58|5987.28|5986.58|5987.03|5986.33|4
1731550010000|2024-11-14 02:06:50|5987.4|5986.7|5987.4|5986.7|5987.53|5986.83|5987.4|5986.7|29
1731550020000|2024-11-14 02:07:00|5987.53|5986.83|5987.53|5986.83|5987.53|5986.83|5987.4|5986.7|13
1731550030000|2024-11-14 02:07:10|5987.28|5986.58|5987.28|5986.58|5987.28|5986.58|5987.28|5986.58|11
1731550040000|2024-11-14 02:07:20|||||||||1
1731550050000|2024-11-14 02:07:30|||||||||4
1731550060000|2024-11-14 02:07:40|5987.4|5986.7|5987.53|5986.83|5987.53|5986.83|5987.4|5986.7|26
1731550080000|2024-11-14 02:08:00|5987.4|5986.7|5987.28|5986.58|5987.4|5986.7|5987.03|5986.33|45
1731550100000|2024-11-14 02:08:20|5987.15|5986.45|5987.15|5986.45|5987.15|5986.45|5987.15|5986.45|12
1731550110000|2024-11-14 02:08:30|5987.03|5986.33|5987.28|5986.58|5987.28|5986.58|5987.03|5986.33|7
1731550120000|2024-11-14 02:08:40|||||||||1
1731550130000|2024-11-14 02:08:50|||||||||2
1731550140000|2024-11-14 02:09:00|5987.03|5986.33|5987.03|5986.33|5987.03|5986.33|5987.03|5986.33|20
1731550150000|2024-11-14 02:09:10|5987.15|5986.45|5987.28|5986.58|5987.28|5986.58|5987.15|5986.45|31
1731550160000|2024-11-14 02:09:20|5987.53|5986.83|5987.53|5986.83|5987.65|5986.95|5987.53|5986.83|45
1731550170000|2024-11-14 02:09:30|5987.28|5986.58|5987.28|5986.58|5987.28|5986.58|5987.28|5986.58|14
1731550180000|2024-11-14 02:09:40|||||||||12
1731550190000|2024-11-14 02:09:50|5987.15|5986.45|5987.03|5986.33|5987.15|5986.45|5987.03|5986.33|12
1731550200000|2024-11-14 02:10:00|||||||||36
1731550210000|2024-11-14 02:10:10|5987.15|5986.45|5987.03|5986.33|5987.15|5986.45|5987.03|5986.33|12
1731550220000|2024-11-14 02:10:20|||||||||1
1731550230000|2024-11-14 02:10:30|5986.78|5986.08|5986.78|5986.08|5986.78|5986.08|5986.53|5985.83|256
1731550240000|2024-11-14 02:10:40|||||||||12
1731550250000|2024-11-14 02:10:50|||||||||8
1731550260000|2024-11-14 02:11:00|5987.03|5986.33|5987.03|5986.33|5987.03|5986.33|5987.03|5986.33|54
1731550270000|2024-11-14 02:11:10|5986.9|5986.2|5986.78|5986.08|5986.9|5986.2|5986.78|5986.08|24
1731550280000|2024-11-14 02:11:20|5986.9|5986.2|5986.78|5986.08|5987.03|5986.33|5986.78|5986.08|6
1731550300000|2024-11-14 02:11:40|||||||||1
1731550310000|2024-11-14 02:11:50|||||||||2
1731550320000|2024-11-14 02:12:00|5986.65|5985.95|5986.53|5985.83|5986.65|5985.95|5986.53|5985.83|10
1731550330000|2024-11-14 02:12:10|||||||||2
1731550340000|2024-11-14 02:12:20|5985.28|5984.58|5985.53|5984.83|5985.53|5984.83|5985.03|5984.33|408
1731550350000|2024-11-14 02:12:30|5985.28|5984.58|5985.53|5984.83|5985.53|5984.83|5985.28|5984.58|51
1731550360000|2024-11-14 02:12:40|5985.78|5985.08|5986.15|5985.45|5986.28|5985.58|5985.78|5985.08|89
1731550370000|2024-11-14 02:12:50|5986.03|5985.33|5986.28|5985.58|5986.28|5985.58|5986.03|5985.33|20
1731550380000|2024-11-14 02:13:00|5986.15|5985.45|5986.03|5985.33|5986.15|5985.45|5986.03|5985.33|14
1731550390000|2024-11-14 02:13:10|5986.15|5985.45|5986.03|5985.33|5986.28|5985.58|5986.03|5985.33|25
1731550400000|2024-11-14 02:13:20|5986.15|5985.45|5986.28|5985.58|5986.28|5985.58|5986.03|5985.33|21
1731550410000|2024-11-14 02:13:30|5986.4|5985.7|5986.28|5985.58|5986.53|5985.83|5986.28|5985.58|43
1731550420000|2024-11-14 02:13:40|5986.4|5985.7|5986.53|5985.83|5986.53|5985.83|5986.28|5985.58|4
1731550430000|2024-11-14 02:13:50|5986.28|5985.58|5986.28|5985.58|5986.4|5985.7|5986.28|5985.58|18
1731550440000|2024-11-14 02:14:00|5986.15|5985.45|5986.28|5985.58|5986.28|5985.58|5986.15|5985.45|20
1731550450000|2024-11-14 02:14:10|5986.4|5985.7|5986.28|5985.58|5986.53|5985.83|5986.28|5985.58|18
1731550460000|2024-11-14 02:14:20|5986.03|5985.33|5986.03|5985.33|5986.15|5985.45|5986.03|5985.33|24
1731550470000|2024-11-14 02:14:30|||||||||3
1731550490000|2024-11-14 02:14:50|5986.28|5985.58|5986.15|5985.45|5986.28|5985.58|5986.03|5985.33|37
1731550500000|2024-11-14 02:15:00|5986.28|5985.58|5986.28|5985.58|5986.53|5985.83|5986.15|5985.45|29
1731550510000|2024-11-14 02:15:10|5986.4|5985.7|5986.53|5985.83|5986.53|5985.83|5986.28|5985.58|26
1731550520000|2024-11-14 02:15:20|||||||||8
1731550540000|2024-11-14 02:15:40|5986.4|5985.7|5986.4|5985.7|5986.53|5985.83|5986.28|5985.58|26
1731550550000|2024-11-14 02:15:50|5986.53|5985.83|5986.53|5985.83|5986.53|5985.83|5986.28|5985.58|16
1731550560000|2024-11-14 02:16:00|5986.4|5985.7|5986.53|5985.83|5986.53|5985.83|5986.28|5985.58|15
1731550570000|2024-11-14 02:16:10|5986.28|5985.58|5986.03|5985.33|5986.28|5985.58|5986.03|5985.33|32
1731550580000|2024-11-14 02:16:20|5986.28|5985.58|5986.15|5985.45|5986.28|5985.58|5986.15|5985.45|18
1731550590000|2024-11-14 02:16:30|5986.28|5985.58|5986.28|5985.58|5986.28|5985.58|5986.28|5985.58|22
1731550600000|2024-11-14 02:16:40|5986.4|5985.7|5986.53|5985.83|5986.53|5985.83|5986.4|5985.7|6
1731550620000|2024-11-14 02:17:00|5986.78|5986.08|5987.03|5986.33|5987.03|5986.33|5986.78|5986.08|56
1731550630000|2024-11-14 02:17:10|||||||||3
1731550640000|2024-11-14 02:17:20|5986.78|5986.08|5986.53|5985.83|5986.78|5986.08|5986.53|5985.83|39
1731550650000|2024-11-14 02:17:30|||||||||2
1731550660000|2024-11-14 02:17:40|||||||||1
1731550670000|2024-11-14 02:17:50|||||||||2
1731550680000|2024-11-14 02:18:00|||||||||14
1731550690000|2024-11-14 02:18:10|5986.65|5985.95|5986.53|5985.83|5986.65|5985.95|5986.53|5985.83|33
1731550700000|2024-11-14 02:18:20|5986.4|5985.7|5986.28|5985.58|5986.4|5985.7|5986.28|5985.58|35
1731550710000|2024-11-14 02:18:30|5986.03|5985.33|5985.78|5985.08|5986.03|5985.33|5985.78|5985.08|43
1731550720000|2024-11-14 02:18:40|5985.53|5984.83|5985.78|5985.08|5985.78|5985.08|5985.53|5984.83|19
1731550740000|2024-11-14 02:19:00|5985.65|5984.95|5985.53|5984.83|5985.65|5984.95|5985.53|5984.83|8
1731550760000|2024-11-14 02:19:20|5985.78|5985.08|5985.65|5984.95|5985.78|5985.08|5985.53|5984.83|41
1731550770000|2024-11-14 02:19:30|5985.53|5984.83|5985.78|5985.08|5985.78|5985.08|5985.53|5984.83|52
1731550790000|2024-11-14 02:19:50|5985.65|5984.95|5986.03|5985.33|5986.03|5985.33|5985.53|5984.83|53
1731550800000|2024-11-14 02:20:00|5985.9|5985.2|5986.28|5985.58|5986.28|5985.58|5985.78|5985.08|14
1731550810000|2024-11-14 02:20:10|5986.15|5985.45|5986.03|5985.33|5986.15|5985.45|5986.03|5985.33|24
1731550820000|2024-11-14 02:20:20|5986.15|5985.45|5986.15|5985.45|5986.28|5985.58|5986.15|5985.45|5
1731550830000|2024-11-14 02:20:30|5986.03|5985.33|5986.03|5985.33|5986.28|5985.58|5986.03|5985.33|0
1731550840000|2024-11-14 02:20:40|5986.15|5985.45|5986.28|5985.58|5986.28|5985.58|5986.15|5985.45|21
1731550860000|2024-11-14 02:21:00|5986.15|5985.45|5986.28|5985.58|5986.28|5985.58|5986.03|5985.33|23
1731550870000|2024-11-14 02:21:10|||||||||4
1731550880000|2024-11-14 02:21:20|||||||||15
1731550890000|2024-11-14 02:21:30|||||||||16
1731550900000|2024-11-14 02:21:40|5986.4|5985.7|5986.28|5985.58|5986.53|5985.83|5986.28|5985.58|7
1731550910000|2024-11-14 02:21:50|5986.4|5985.7|5986.78|5986.08|5986.78|5986.08|5986.4|5985.7|8
1731550920000|2024-11-14 02:22:00|5987.03|5986.33|5987.28|5986.58|5987.28|5986.58|5986.9|5986.2|32
1731550930000|2024-11-14 02:22:10|5987.15|5986.45|5987.28|5986.58|5987.28|5986.58|5987.15|5986.45|19
1731550940000|2024-11-14 02:22:20|5987.15|5986.45|5986.78|5986.08|5987.15|5986.45|5986.78|5986.08|17
1731550950000|2024-11-14 02:22:30|5986.9|5986.2|5986.9|5986.2|5987.03|5986.33|5986.78|5986.08|36
1731550960000|2024-11-14 02:22:40|5987.03|5986.33|5987.03|5986.33|5987.03|5986.33|5986.78|5986.08|5
1731550970000|2024-11-14 02:22:50|||||||||7
1731550980000|2024-11-14 02:23:00|5986.78|5986.08|5987.03|5986.33|5987.03|5986.33|5986.78|5986.08|12
1731550990000|2024-11-14 02:23:10|5987.28|5986.58|5987.03|5986.33|5987.28|5986.58|5987.03|5986.33|4
1731551000000|2024-11-14 02:23:20|5987.15|5986.45|5987.28|5986.58|5987.28|5986.58|5987.15|5986.45|4
1731551010000|2024-11-14 02:23:30|5987.15|5986.45|5987.28|5986.58|5987.28|5986.58|5987.15|5986.45|18
1731551020000|2024-11-14 02:23:40|5987.15|5986.45|5987.03|5986.33|5987.15|5986.45|5987.03|5986.33|6
1731551030000|2024-11-14 02:23:50|5987.15|5986.45|5987.28|5986.58|5987.28|5986.58|5987.15|5986.45|7
1731551040000|2024-11-14 02:24:00|5987.03|5986.33|5986.78|5986.08|5987.03|5986.33|5986.78|5986.08|19
1731551050000|2024-11-14 02:24:10|5986.65|5985.95|5986.65|5985.95|5986.78|5986.08|5986.65|5985.95|13
1731551060000|2024-11-14 02:24:20|5986.53|5985.83|5986.53|5985.83|5986.53|5985.83|5986.53|5985.83|0
1731551070000|2024-11-14 02:24:30|5986.4|5985.7|5986.53|5985.83|5986.53|5985.83|5986.28|5985.58|20
1731551090000|2024-11-14 02:24:50|||||||||7
1731551100000|2024-11-14 02:25:00|5986.4|5985.7|5986.53|5985.83|5986.53|5985.83|5986.28|5985.58|16
1731551120000|2024-11-14 02:25:20|5986.78|5986.08|5986.65|5985.95|5986.78|5986.08|5986.53|5985.83|17
1731551130000|2024-11-14 02:25:30|5986.53|5985.83|5986.53|5985.83|5986.65|5985.95|5986.53|5985.83|1
1731551140000|2024-11-14 02:25:40|5986.4|5985.7|5986.4|5985.7|5986.4|5985.7|5986.4|5985.7|1
1731551150000|2024-11-14 02:25:50|5986.28|5985.58|5986.28|5985.58|5986.53|5985.83|5986.28|5985.58|16
1731551170000|2024-11-14 02:26:10|||||||||8
1731551180000|2024-11-14 02:26:20|5986.4|5985.7|5986.28|5985.58|5986.4|5985.7|5986.28|5985.58|16
1731551190000|2024-11-14 02:26:30|5986.53|5985.83|5986.28|5985.58|5986.53|5985.83|5986.28|5985.58|14
1731551200000|2024-11-14 02:26:40|||||||||1
1731551210000|2024-11-14 02:26:50|||||||||2
1731551230000|2024-11-14 02:27:10|||||||||2
1731551240000|2024-11-14 02:27:20|5986.15|5985.45|5986.03|5985.33|5986.15|5985.45|5986.03|5985.33|25
1731551260000|2024-11-14 02:27:40|5986.15|5985.45|5986.03|5985.33|5986.28|5985.58|5986.03|5985.33|24
1731551270000|2024-11-14 02:27:50|5986.15|5985.45|5986.53|5985.83|5986.53|5985.83|5986.15|5985.45|9
1731551280000|2024-11-14 02:28:00|5986.4|5985.7|5986.28|5985.58|5986.4|5985.7|5986.28|5985.58|13
1731551290000|2024-11-14 02:28:10|5986.15|5985.45|5986.15|5985.45|5986.15|5985.45|5986.15|5985.45|4
1731551300000|2024-11-14 02:28:20|5986.03|5985.33|5986.53|5985.83|5986.53|5985.83|5986.03|5985.33|14
1731551310000|2024-11-14 02:28:30|5986.4|5985.7|5986.53|5985.83|5986.53|5985.83|5986.28|5985.58|23
1731551320000|2024-11-14 02:28:40|5986.78|5986.08|5986.78|5986.08|5986.78|5986.08|5986.65|5985.95|28
1731551330000|2024-11-14 02:28:50|||||||||6
1731551340000|2024-11-14 02:29:00|5986.53|5985.83|5986.53|5985.83|5986.53|5985.83|5986.53|5985.83|12
1731551350000|2024-11-14 02:29:10|||||||||19
1731551370000|2024-11-14 02:29:30|5986.4|5985.7|5986.53|5985.83|5986.53|5985.83|5986.4|5985.7|5
1731551380000|2024-11-14 02:29:40|5986.4|5985.7|5986.4|5985.7|5986.53|5985.83|5986.4|5985.7|5
1731551390000|2024-11-14 02:29:50|5986.53|5985.83|5986.78|5986.08|5986.78|5986.08|5986.53|5985.83|19
1731551400000|2024-11-14 02:30:00|5986.9|5986.2|5986.9|5986.2|5987.03|5986.33|5986.78|5986.08|33
1731551410000|2024-11-14 02:30:10|5987.03|5986.33|5987.03|5986.33|5987.03|5986.33|5987.03|5986.33|8
1731551420000|2024-11-14 02:30:20|5986.9|5986.2|5987.03|5986.33|5987.03|5986.33|5986.9|5986.2|5
1731551440000|2024-11-14 02:30:40|||||||||4
1731551460000|2024-11-14 02:31:00|5987.15|5986.45|5986.9|5986.2|5987.15|5986.45|5986.78|5986.08|35
1731551470000|2024-11-14 02:31:10|5986.78|5986.08|5987.28|5986.58|5987.28|5986.58|5986.78|5986.08|13
1731551490000|2024-11-14 02:31:30|5987.4|5986.7|5987.28|5986.58|5987.4|5986.7|5987.28|5986.58|15
1731551500000|2024-11-14 02:31:40|5987.4|5986.7|5987.53|5986.83|5987.53|5986.83|5987.4|5986.7|10
1731551510000|2024-11-14 02:31:50|5987.4|5986.7|5987.53|5986.83|5987.53|5986.83|5987.4|5986.7|6
1731551520000|2024-11-14 02:32:00|5987.4|5986.7|5987.53|5986.83|5987.53|5986.83|5987.28|5986.58|7
1731551530000|2024-11-14 02:32:10|||||||||1
1731551550000|2024-11-14 02:32:30|5987.4|5986.7|5987.4|5986.7|5987.53|5986.83|5987.28|5986.58|19
1731551560000|2024-11-14 02:32:40|5987.28|5986.58|5987.15|5986.45|5987.28|5986.58|5987.15|5986.45|5
1731551570000|2024-11-14 02:32:50|5987.03|5986.33|5987.15|5986.45|5987.28|5986.58|5987.03|5986.33|9
1731551580000|2024-11-14 02:33:00|5987.28|5986.58|5987.03|5986.33|5987.28|5986.58|5987.03|5986.33|2
1731551590000|2024-11-14 02:33:10|5987.15|5986.45|5987.03|5986.33|5987.28|5986.58|5987.03|5986.33|16
1731551600000|2024-11-14 02:33:20|5986.9|5986.2|5986.78|5986.08|5987.03|5986.33|5986.78|5986.08|3
1731551620000|2024-11-14 02:33:40|5987.03|5986.33|5987.03|5986.33|5987.03|5986.33|5987.03|5986.33|18
1731551630000|2024-11-14 02:33:50|||||||||8
1731551650000|2024-11-14 02:34:10|5987.15|5986.45|5987.28|5986.58|5987.28|5986.58|5987.03|5986.33|37
1731551660000|2024-11-14 02:34:20|5987.15|5986.45|5986.9|5986.2|5987.15|5986.45|5986.9|5986.2|18
1731551670000|2024-11-14 02:34:30|5987.03|5986.33|5986.9|5986.2|5987.03|5986.33|5986.9|5986.2|3
1731551680000|2024-11-14 02:34:40|5986.78|5986.08|5986.78|5986.08|5986.78|5986.08|5986.78|5986.08|0
1731551690000|2024-11-14 02:34:50|5986.53|5985.83|5986.53|5985.83|5986.53|5985.83|5986.53|5985.83|6
1731551700000|2024-11-14 02:35:00|||||||||8
1731551710000|2024-11-14 02:35:10|5986.65|5985.95|5987.15|5986.45|5987.15|5986.45|5986.65|5985.95|38
1731551720000|2024-11-14 02:35:20|5987.03|5986.33|5987.03|5986.33|5987.03|5986.33|5986.9|5986.2|15
1731551730000|2024-11-14 02:35:30|||||||||3
1731551760000|2024-11-14 02:36:00|5987.15|5986.45|5987.03|5986.33|5987.15|5986.45|5987.03|5986.33|21
1731551770000|2024-11-14 02:36:10|5986.9|5986.2|5987.03|5986.33|5987.03|5986.33|5986.78|5986.08|45
1731551780000|2024-11-14 02:36:20|5986.9|5986.2|5987.03|5986.33|5987.03|5986.33|5986.9|5986.2|6
1731551810000|2024-11-14 02:36:50|5986.78|5986.08|5986.78|5986.08|5986.78|5986.08|5986.78|5986.08|3
1731551820000|2024-11-14 02:37:00|5986.53|5985.83|5986.78|5986.08|5986.78|5986.08|5986.53|5985.83|15
1731551830000|2024-11-14 02:37:10|5986.65|5985.95|5986.65|5985.95|5986.78|5986.08|5986.65|5985.95|7
1731551840000|2024-11-14 02:37:20|5986.78|5986.08|5986.9|5986.2|5986.9|5986.2|5986.78|5986.08|14
1731551850000|2024-11-14 02:37:30|5986.78|5986.08|5987.03|5986.33|5987.03|5986.33|5986.78|5986.08|3
1731551860000|2024-11-14 02:37:40|||||||||7
1731551890000|2024-11-14 02:38:10|5986.9|5986.2|5986.9|5986.2|5986.9|5986.2|5986.9|5986.2|20
1731551900000|2024-11-14 02:38:20|5986.78|5986.08|5986.78|5986.08|5986.9|5986.2|5986.78|5986.08|1
1731551910000|2024-11-14 02:38:30|5987.03|5986.33|5987.03|5986.33|5987.03|5986.33|5987.03|5986.33|3
1731551920000|2024-11-14 02:38:40|5987.15|5986.45|5987.28|5986.58|5987.28|5986.58|5987.15|5986.45|10
1731551930000|2024-11-14 02:38:50|||||||||4
1731551940000|2024-11-14 02:39:00|5987.15|5986.45|5987.15|5986.45|5987.28|5986.58|5987.03|5986.33|8
1731551950000|2024-11-14 02:39:10|5987.03|5986.33|5987.15|5986.45|5987.28|5986.58|5987.03|5986.33|14
1731551960000|2024-11-14 02:39:20|5987.28|5986.58|5987.28|5986.58|5987.28|5986.58|5987.15|5986.45|0
1731551970000|2024-11-14 02:39:30|5987.15|5986.45|5987.28|5986.58|5987.28|5986.58|5987.03|5986.33|4
1731552010000|2024-11-14 02:40:10|5987.15|5986.45|5987.03|5986.33|5987.15|5986.45|5987.03|5986.33|6
1731552020000|2024-11-14 02:40:20|5986.9|5986.2|5987.03|5986.33|5987.03|5986.33|5986.78|5986.08|11
1731552030000|2024-11-14 02:40:30|5986.9|5986.2|5986.78|5986.08|5986.9|5986.2|5986.78|5986.08|8
1731552040000|2024-11-14 02:40:40|5986.9|5986.2|5986.9|5986.2|5986.9|5986.2|5986.78|5986.08|3
1731552050000|2024-11-14 02:40:50|5987.03|5986.33|5987.03|5986.33|5987.03|5986.33|5987.03|5986.33|1
1731552060000|2024-11-14 02:41:00|5986.78|5986.08|5986.78|5986.08|5986.78|5986.08|5986.78|5986.08|3
1731552070000|2024-11-14 02:41:10|5986.65|5985.95|5986.78|5986.08|5986.78|5986.08|5986.65|5985.95|22
1731552080000|2024-11-14 02:41:20|5986.65|5985.95|5986.53|5985.83|5986.65|5985.95|5986.53|5985.83|21
1731552090000|2024-11-14 02:41:30|5986.65|5985.95|5986.65|5985.95|5986.65|5985.95|5986.53|5985.83|8
1731552100000|2024-11-14 02:41:40|5986.53|5985.83|5986.65|5985.95|5986.65|5985.95|5986.53|5985.83|1
1731552110000|2024-11-14 02:41:50|5986.53|5985.83|5986.53|5985.83|5986.53|5985.83|5986.53|5985.83|0
1731552120000|2024-11-14 02:42:00|5986.65|5985.95|5986.65|5985.95|5986.65|5985.95|5986.53|5985.83|8
1731552130000|2024-11-14 02:42:10|5986.78|5986.08|5986.53|5985.83|5986.78|5986.08|5986.53|5985.83|3
1731552140000|2024-11-14 02:42:20|5986.65|5985.95|5986.65|5985.95|5986.65|5985.95|5986.53|5985.83|5
1731552150000|2024-11-14 02:42:30|5986.53|5985.83|5986.53|5985.83|5986.53|5985.83|5986.28|5985.58|27
1731552160000|2024-11-14 02:42:40|5986.65|5985.95|5986.53|5985.83|5986.78|5986.08|5986.53|5985.83|2
1731552170000|2024-11-14 02:42:50|5986.65|5985.95|5986.53|5985.83|5986.65|5985.95|5986.53|5985.83|0
1731552180000|2024-11-14 02:43:00|5986.65|5985.95|5986.53|5985.83|5986.65|5985.95|5986.53|5985.83|0
1731552190000|2024-11-14 02:43:10|5986.28|5985.58|5986.78|5986.08|5986.78|5986.08|5986.28|5985.58|15
1731552200000|2024-11-14 02:43:20|5986.65|5985.95|5986.53|5985.83|5986.65|5985.95|5986.53|5985.83|6
1731552210000|2024-11-14 02:43:30|5986.4|5985.7|5986.53|5985.83|5986.53|5985.83|5986.28|5985.58|21
1731552240000|2024-11-14 02:44:00|||||||||1
1731552250000|2024-11-14 02:44:10|||||||||3
1731552260000|2024-11-14 02:44:20|5986.4|5985.7|5986.53|5985.83|5986.53|5985.83|5986.28|5985.58|11
1731552280000|2024-11-14 02:44:40|||||||||32
1731552290000|2024-11-14 02:44:50|||||||||5
1731552300000|2024-11-14 02:45:00|5986.65|5985.95|5986.53|5985.83|5986.65|5985.95|5986.53|5985.83|19
1731552310000|2024-11-14 02:45:10|5986.4|5985.7|5986.53|5985.83|5986.53|5985.83|5986.4|5985.7|19
1731552340000|2024-11-14 02:45:40|||||||||3
1731552350000|2024-11-14 02:45:50|5986.65|5985.95|5986.53|5985.83|5986.78|5986.08|5986.53|5985.83|12
1731552360000|2024-11-14 02:46:00|5986.4|5985.7|5986.28|5985.58|5986.4|5985.7|5986.03|5985.33|21
1731552370000|2024-11-14 02:46:10|5986.15|5985.45|5985.78|5985.08|5986.15|5985.45|5985.78|5985.08|33
1731552380000|2024-11-14 02:46:20|5985.53|5984.83|5985.78|5985.08|5985.78|5985.08|5985.53|5984.83|46
1731552390000|2024-11-14 02:46:30|||||||||5
1731552400000|2024-11-14 02:46:40|5985.9|5985.2|5985.78|5985.08|5985.9|5985.2|5985.78|5985.08|12
1731552410000|2024-11-14 02:46:50|||||||||5
1731552420000|2024-11-14 02:47:00|||||||||20
1731552430000|2024-11-14 02:47:10|||||||||41
1731552440000|2024-11-14 02:47:20|5985.9|5985.2|5986.03|5985.33|5986.03|5985.33|5985.9|5985.2|7
1731552460000|2024-11-14 02:47:40|5985.9|5985.2|5986.03|5985.33|5986.03|5985.33|5985.78|5985.08|14
1731552470000|2024-11-14 02:47:50|||||||||3
1731552480000|2024-11-14 02:48:00|5985.78|5985.08|5985.53|5984.83|5985.78|5985.08|5985.53|5984.83|25
1731552490000|2024-11-14 02:48:10|5985.65|5984.95|5985.53|5984.83|5985.65|5984.95|5985.53|5984.83|6
1731552500000|2024-11-14 02:48:20|5985.28|5984.58|5985.53|5984.83|5985.53|5984.83|5985.28|5984.58|28
1731552510000|2024-11-14 02:48:30|5985.4|5984.7|5985.53|5984.83|5985.53|5984.83|5985.28|5984.58|12
1731552520000|2024-11-14 02:48:40|5985.4|5984.7|5985.28|5984.58|5985.53|5984.83|5985.28|5984.58|19
1731552530000|2024-11-14 02:48:50|||||||||7
1731552540000|2024-11-14 02:49:00|5985.03|5984.33|5984.9|5984.2|5985.03|5984.33|5984.78|5984.08|125
1731552550000|2024-11-14 02:49:10|5984.78|5984.08|5985.03|5984.33|5985.03|5984.33|5984.78|5984.08|5
1731552560000|2024-11-14 02:49:20|||||||||10
1731552570000|2024-11-14 02:49:30|||||||||4
1731552580000|2024-11-14 02:49:40|5985.15|5984.45|5985.28|5984.58|5985.28|5984.58|5985.15|5984.45|24
1731552590000|2024-11-14 02:49:50|||||||||1
1731552600000|2024-11-14 02:50:00|5985.53|5984.83|5985.53|5984.83|5985.53|5984.83|5985.53|5984.83|9
1731552610000|2024-11-14 02:50:10|5985.4|5984.7|5985.28|5984.58|5985.4|5984.7|5985.28|5984.58|12
1731552620000|2024-11-14 02:50:20|5985.53|5984.83|5985.28|5984.58|5985.53|5984.83|5985.28|5984.58|3
1731552630000|2024-11-14 02:50:30|5985.4|5984.7|5985.53|5984.83|5985.53|5984.83|5985.4|5984.7|6
1731552640000|2024-11-14 02:50:40|5985.65|5984.95|5985.78|5985.08|5985.78|5985.08|5985.65|5984.95|13
1731552650000|2024-11-14 02:50:50|5985.65|5984.95|5985.78|5985.08|5985.78|5985.08|5985.53|5984.83|18
1731552680000|2024-11-14 02:51:20|5986.03|5985.33|5986.28|5985.58|5986.28|5985.58|5986.03|5985.33|34
1731552690000|2024-11-14 02:51:30|5986.53|5985.83|5986.53|5985.83|5986.53|5985.83|5986.4|5985.7|26
1731552710000|2024-11-14 02:51:50|5986.28|5985.58|5986.03|5985.33|5986.4|5985.7|5986.03|5985.33|30
1731552720000|2024-11-14 02:52:00|5986.15|5985.45|5986.28|5985.58|5986.28|5985.58|5986.15|5985.45|5
1731552730000|2024-11-14 02:52:10|5986.4|5985.7|5986.28|5985.58|5986.53|5985.83|5986.28|5985.58|16
1731552740000|2024-11-14 02:52:20|5986.03|5985.33|5985.78|5985.08|5986.03|5985.33|5985.78|5985.08|99
1731552770000|2024-11-14 02:52:50|||||||||17
1731552780000|2024-11-14 02:53:00|5986.03|5985.33|5985.78|5985.08|5986.03|5985.33|5985.78|5985.08|16
1731552790000|2024-11-14 02:53:10|5985.9|5985.2|5985.78|5985.08|5985.9|5985.2|5985.78|5985.08|7
1731552800000|2024-11-14 02:53:20|5985.9|5985.2|5985.78|5985.08|5985.9|5985.2|5985.78|5985.08|9
1731552810000|2024-11-14 02:53:30|5986.03|5985.33|5985.65|5984.95|5986.03|5985.33|5985.65|5984.95|26
1731552820000|2024-11-14 02:53:40|5985.53|5984.83|5985.78|5985.08|5985.78|5985.08|5985.53|5984.83|28
1731552830000|2024-11-14 02:53:50|5985.65|5984.95|5985.53|5984.83|5985.78|5985.08|5985.53|5984.83|12
1731552840000|2024-11-14 02:54:00|5985.65|5984.95|5985.53|5984.83|5985.78|5985.08|5985.53|5984.83|15
1731552850000|2024-11-14 02:54:10|5985.65|5984.95|5985.53|5984.83|5985.65|5984.95|5985.53|5984.83|1
1731552860000|2024-11-14 02:54:20|5985.65|5984.95|5985.78|5985.08|5985.78|5985.08|5985.65|5984.95|3
1731552870000|2024-11-14 02:54:30|5985.65|5984.95|5985.78|5985.08|5985.78|5985.08|5985.53|5984.83|15
1731552880000|2024-11-14 02:54:40|5985.65|5984.95|5985.53|5984.83|5985.65|5984.95|5985.53|5984.83|3
1731552890000|2024-11-14 02:54:50|5985.78|5985.08|5985.78|5985.08|5985.78|5985.08|5985.53|5984.83|9
1731552900000|2024-11-14 02:55:00|5985.53|5984.83|5985.78|5985.08|5985.78|5985.08|5985.53|5984.83|16
1731552910000|2024-11-14 02:55:10|||||||||2
1731552920000|2024-11-14 02:55:20|5985.53|5984.83|5985.28|5984.58|5985.53|5984.83|5985.28|5984.58|13
1731552950000|2024-11-14 02:55:50|5984.78|5984.08|5985.03|5984.33|5985.03|5984.33|5984.78|5984.08|64
1731552960000|2024-11-14 02:56:00|5985.15|5984.45|5985.03|5984.33|5985.28|5984.58|5985.03|5984.33|45
1731552970000|2024-11-14 02:56:10|||||||||2
1731552980000|2024-11-14 02:56:20|5985.28|5984.58|5985.28|5984.58|5985.28|5984.58|5985.15|5984.45|40
1731553010000|2024-11-14 02:56:50|||||||||15
1731553020000|2024-11-14 02:57:00|5985.15|5984.45|5985.03|5984.33|5985.28|5984.58|5985.03|5984.33|20
1731553030000|2024-11-14 02:57:10|||||||||1
1731553040000|2024-11-14 02:57:20|5984.9|5984.2|5984.78|5984.08|5984.9|5984.2|5984.78|5984.08|8
1731553060000|2024-11-14 02:57:40|||||||||2
1731553070000|2024-11-14 02:57:50|5984.9|5984.2|5985.03|5984.33|5985.03|5984.33|5984.9|5984.2|29
1731553080000|2024-11-14 02:58:00|5984.78|5984.08|5984.78|5984.08|5984.9|5984.2|5984.78|5984.08|9
1731553090000|2024-11-14 02:58:10|5984.53|5983.83|5984.53|5983.83|5984.65|5983.95|5984.53|5983.83|49
1731553100000|2024-11-14 02:58:20|5984.65|5983.95|5984.78|5984.08|5984.78|5984.08|5984.53|5983.83|11
1731553110000|2024-11-14 02:58:30|5984.9|5984.2|5984.78|5984.08|5985.03|5984.33|5984.78|5984.08|16
1731553140000|2024-11-14 02:59:00|5985.03|5984.33|5985.03|5984.33|5985.03|5984.33|5985.03|5984.33|12
1731553170000|2024-11-14 02:59:30|5985.28|5984.58|5985.28|5984.58|5985.28|5984.58|5985.28|5984.58|37
1731553180000|2024-11-14 02:59:40|5985.15|5984.45|5985.28|5984.58|5985.28|5984.58|5985.15|5984.45|25
1731553190000|2024-11-14 02:59:50|||||||||1
1731553200000|2024-11-14 03:00:00|5985.03|5984.33|5984.78|5984.08|5985.03|5984.33|5984.53|5983.83|48
1731553210000|2024-11-14 03:00:10|5985.03|5984.33|5985.03|5984.33|5985.03|5984.33|5985.03|5984.33|22
1731553230000|2024-11-14 03:00:30|5984.9|5984.2|5984.78|5984.08|5984.9|5984.2|5984.78|5984.08|10
1731553240000|2024-11-14 03:00:40|5984.9|5984.2|5985.03|5984.33|5985.03|5984.33|5984.9|5984.2|7
1731553250000|2024-11-14 03:00:50|||||||||2
1731553270000|2024-11-14 03:01:10|5985.15|5984.45|5985.28|5984.58|5985.28|5984.58|5985.15|5984.45|15
1731553280000|2024-11-14 03:01:20|5985.03|5984.33|5985.03|5984.33|5985.03|5984.33|5985.03|5984.33|11
1731553290000|2024-11-14 03:01:30|5985.15|5984.45|5985.28|5984.58|5985.28|5984.58|5985.03|5984.33|28
1731553310000|2024-11-14 03:01:50|5985.03|5984.33|5985.03|5984.33|5985.03|5984.33|5985.03|5984.33|5
1731553320000|2024-11-14 03:02:00|||||||||6
1731553340000|2024-11-14 03:02:20|||||||||1
1731553350000|2024-11-14 03:02:30|5985.28|5984.58|5985.78|5985.08|5985.78|5985.08|5985.28|5984.58|41
1731553360000|2024-11-14 03:02:40|5985.65|5984.95|5985.53|5984.83|5985.78|5985.08|5985.53|5984.83|22
1731553370000|2024-11-14 03:02:50|5985.65|5984.95|5985.53|5984.83|5985.65|5984.95|5985.53|5984.83|7
1731553380000|2024-11-14 03:03:00|5985.78|5985.08|5985.65|5984.95|5985.78|5985.08|5985.53|5984.83|11
1731553390000|2024-11-14 03:03:10|5985.78|5985.08|5985.78|5985.08|5985.78|5985.08|5985.65|5984.95|6
1731553400000|2024-11-14 03:03:20|||||||||4
1731553420000|2024-11-14 03:03:40|||||||||1
1731553430000|2024-11-14 03:03:50|5985.65|5984.95|5985.28|5984.58|5985.65|5984.95|5985.28|5984.58|24
1731553440000|2024-11-14 03:04:00|5985.53|5984.83|5985.28|5984.58|5985.53|5984.83|5985.28|5984.58|16
1731553450000|2024-11-14 03:04:10|5985.4|5984.7|5985.28|5984.58|5985.4|5984.7|5985.28|5984.58|10
1731553460000|2024-11-14 03:04:20|5985.03|5984.33|5985.28|5984.58|5985.28|5984.58|5985.03|5984.33|19
1731553470000|2024-11-14 03:04:30|5985.15|5984.45|5985.03|5984.33|5985.28|5984.58|5985.03|5984.33|26
1731553480000|2024-11-14 03:04:40|||||||||2
1731553490000|2024-11-14 03:04:50|5985.15|5984.45|5985.15|5984.45|5985.28|5984.58|5985.15|5984.45|20
1731553500000|2024-11-14 03:05:00|5985.28|5984.58|5985.53|5984.83|5985.65|5984.95|5985.28|5984.58|37
1731553510000|2024-11-14 03:05:10|5985.65|5984.95|5985.78|5985.08|5985.78|5985.08|5985.65|5984.95|6
1731553520000|2024-11-14 03:05:20|5985.9|5985.2|5985.9|5985.2|5985.9|5985.2|5985.9|5985.2|14
1731553530000|2024-11-14 03:05:30|5985.78|5985.08|5986.03|5985.33|5986.03|5985.33|5985.78|5985.08|17
1731553540000|2024-11-14 03:05:40|5985.78|5985.08|5985.78|5985.08|5985.78|5985.08|5985.78|5985.08|5
1731553550000|2024-11-14 03:05:50|5985.9|5985.2|5986.03|5985.33|5986.03|5985.33|5985.78|5985.08|14
1731553560000|2024-11-14 03:06:00|5986.28|5985.58|5986.03|5985.33|5986.28|5985.58|5986.03|5985.33|37
1731553570000|2024-11-14 03:06:10|||||||||2
1731553590000|2024-11-14 03:06:30|5986.15|5985.45|5986.15|5985.45|5986.15|5985.45|5986.03|5985.33|19
1731553600000|2024-11-14 03:06:40|5986.03|5985.33|5986.03|5985.33|5986.03|5985.33|5986.03|5985.33|0
1731553610000|2024-11-14 03:06:50|5986.15|5985.45|5986.28|5985.58|5986.28|5985.58|5986.03|5985.33|28
1731553620000|2024-11-14 03:07:00|5986.53|5985.83|5986.53|5985.83|5986.53|5985.83|5986.53|5985.83|18
1731553630000|2024-11-14 03:07:10|5986.4|5985.7|5986.28|5985.58|5986.4|5985.7|5986.28|5985.58|22
1731553640000|2024-11-14 03:07:20|5986.53|5985.83|5986.53|5985.83|5986.53|5985.83|5986.53|5985.83|8
1731553650000|2024-11-14 03:07:30|5986.4|5985.7|5986.28|5985.58|5986.4|5985.7|5986.28|5985.58|13
1731553660000|2024-11-14 03:07:40|5986.53|5985.83|5986.78|5986.08|5986.78|5986.08|5986.53|5985.83|36
1731553670000|2024-11-14 03:07:50|5986.53|5985.83|5986.78|5986.08|5986.78|5986.08|5986.53|5985.83|28
1731553680000|2024-11-14 03:08:00|5986.9|5986.2|5987.03|5986.33|5987.03|5986.33|5986.78|5986.08|39
1731553690000|2024-11-14 03:08:10|||||||||2
1731553700000|2024-11-14 03:08:20|5987.15|5986.45|5987.28|5986.58|5987.28|5986.58|5987.15|5986.45|37
1731553710000|2024-11-14 03:08:30|||||||||3
1731553720000|2024-11-14 03:08:40|5987.53|5986.83|5987.53|5986.83|5987.53|5986.83|5987.28|5986.58|38
1731553730000|2024-11-14 03:08:50|5987.4|5986.7|5987.28|5986.58|5987.53|5986.83|5987.28|5986.58|32
1731553740000|2024-11-14 03:09:00|5987.4|5986.7|5987.53|5986.83|5987.53|5986.83|5987.4|5986.7|14
1731553750000|2024-11-14 03:09:10|||||||||10
1731553760000|2024-11-14 03:09:20|5987.28|5986.58|5987.28|5986.58|5987.28|5986.58|5987.28|5986.58|27
1731553770000|2024-11-14 03:09:30|||||||||12
1731553780000|2024-11-14 03:09:40|5987.15|5986.45|5987.03|5986.33|5987.15|5986.45|5987.03|5986.33|18
1731553790000|2024-11-14 03:09:50|||||||||8
1731553800000|2024-11-14 03:10:00|5986.9|5986.2|5986.78|5986.08|5986.9|5986.2|5986.78|5986.08|19
1731553810000|2024-11-14 03:10:10|5986.65|5985.95|5986.78|5986.08|5986.78|5986.08|5986.65|5985.95|18
1731553830000|2024-11-14 03:10:30|5986.9|5986.2|5987.03|5986.33|5987.15|5986.45|5986.9|5986.2|13
1731553860000|2024-11-14 03:11:00|5986.9|5986.2|5986.78|5986.08|5986.9|5986.2|5986.78|5986.08|12
1731553880000|2024-11-14 03:11:20|||||||||1
1731553890000|2024-11-14 03:11:30|||||||||33
1731553920000|2024-11-14 03:12:00|5987.03|5986.33|5987.28|5986.58|5987.28|5986.58|5987.03|5986.33|34
1731553930000|2024-11-14 03:12:10|5987.15|5986.45|5987.28|5986.58|5987.28|5986.58|5987.15|5986.45|25
1731553940000|2024-11-14 03:12:20|5987.53|5986.83|5988.03|5987.33|5988.03|5987.33|5987.53|5986.83|70
1731553950000|2024-11-14 03:12:30|||||||||9
1731553960000|2024-11-14 03:12:40|5988.28|5987.58|5988.28|5987.58|5988.28|5987.58|5988.28|5987.58|16
1731553970000|2024-11-14 03:12:50|||||||||24
1731553980000|2024-11-14 03:13:00|5988.03|5987.33|5988.03|5987.33|5988.28|5987.58|5988.03|5987.33|46
1731553990000|2024-11-14 03:13:10|5988.28|5987.58|5988.28|5987.58|5988.53|5987.83|5988.28|5987.58|133
1731554000000|2024-11-14 03:13:20|5988.15|5987.45|5988.15|5987.45|5988.15|5987.45|5988.15|5987.45|13
1731554010000|2024-11-14 03:13:30|5988.28|5987.58|5988.03|5987.33|5988.28|5987.58|5988.03|5987.33|20
1731554020000|2024-11-14 03:13:40|5988.28|5987.58|5988.28|5987.58|5988.53|5987.83|5988.28|5987.58|36
1731554030000|2024-11-14 03:13:50|5988.15|5987.45|5988.28|5987.58|5988.28|5987.58|5988.03|5987.33|11
1731554040000|2024-11-14 03:14:00|||||||||1
1731554050000|2024-11-14 03:14:10|5988.4|5987.7|5988.28|5987.58|5988.4|5987.7|5988.28|5987.58|10
1731554070000|2024-11-14 03:14:30|5988.03|5987.33|5988.03|5987.33|5988.03|5987.33|5988.03|5987.33|18
1731554080000|2024-11-14 03:14:40|5988.15|5987.45|5988.28|5987.58|5988.28|5987.58|5988.03|5987.33|8
1731554090000|2024-11-14 03:14:50|||||||||21
1731554100000|2024-11-14 03:15:00|||||||||23
1731554110000|2024-11-14 03:15:10|||||||||7
1731554120000|2024-11-14 03:15:20|||||||||13
1731554130000|2024-11-14 03:15:30|||||||||10
1731554140000|2024-11-14 03:15:40|5988.03|5987.33|5988.03|5987.33|5988.03|5987.33|5988.03|5987.33|8
1731554150000|2024-11-14 03:15:50|5987.78|5987.08|5987.78|5987.08|5987.9|5987.2|5987.65|5986.95|44
1731554160000|2024-11-14 03:16:00|5987.65|5986.95|5987.53|5986.83|5987.78|5987.08|5987.53|5986.83|8
1731554180000|2024-11-14 03:16:20|5987.65|5986.95|5987.53|5986.83|5987.65|5986.95|5987.53|5986.83|25
1731554190000|2024-11-14 03:16:30|5987.28|5986.58|5987.28|5986.58|5987.28|5986.58|5987.28|5986.58|16
1731554200000|2024-11-14 03:16:40|||||||||1
1731554210000|2024-11-14 03:16:50|5987.53|5986.83|5987.53|5986.83|5987.53|5986.83|5987.4|5986.7|16
1731554220000|2024-11-14 03:17:00|5987.78|5987.08|5987.78|5987.08|5987.78|5987.08|5987.65|5986.95|15
1731554260000|2024-11-14 03:17:40|||||||||5
1731554270000|2024-11-14 03:17:50|5987.53|5986.83|5987.65|5986.95|5987.65|5986.95|5987.53|5986.83|12
1731554280000|2024-11-14 03:18:00|5987.78|5987.08|5987.78|5987.08|5987.78|5987.08|5987.65|5986.95|5
1731554290000|2024-11-14 03:18:10|5987.9|5987.2|5987.78|5987.08|5987.9|5987.2|5987.78|5987.08|15
1731554300000|2024-11-14 03:18:20|||||||||1
1731554310000|2024-11-14 03:18:30|5987.65|5986.95|5987.78|5987.08|5987.78|5987.08|5987.65|5986.95|4
1731554320000|2024-11-14 03:18:40|5987.65|5986.95|5987.78|5987.08|5987.78|5987.08|5987.65|5986.95|0
1731554330000|2024-11-14 03:18:50|5987.65|5986.95|5987.53|5986.83|5987.65|5986.95|5987.53|5986.83|8
1731554340000|2024-11-14 03:19:00|5987.4|5986.7|5987.53|5986.83|5987.53|5986.83|5987.4|5986.7|2
1731554360000|2024-11-14 03:19:20|5987.4|5986.7|5987.4|5986.7|5987.4|5986.7|5987.28|5986.58|4
1731554370000|2024-11-14 03:19:30|5987.28|5986.58|5987.28|5986.58|5987.53|5986.83|5987.28|5986.58|25
1731554390000|2024-11-14 03:19:50|5987.03|5986.33|5987.03|5986.33|5987.03|5986.33|5987.03|5986.33|6
1731554420000|2024-11-14 03:20:20|5986.78|5986.08|5987.03|5986.33|5987.03|5986.33|5986.78|5986.08|24
1731554430000|2024-11-14 03:20:30|5986.9|5986.2|5987.03|5986.33|5987.03|5986.33|5986.78|5986.08|17
1731554450000|2024-11-14 03:20:50|5987.15|5986.45|5987.28|5986.58|5987.28|5986.58|5987.15|5986.45|17
1731554460000|2024-11-14 03:21:00|5987.15|5986.45|5987.03|5986.33|5987.15|5986.45|5987.03|5986.33|5
1731554470000|2024-11-14 03:21:10|5987.15|5986.45|5987.03|5986.33|5987.15|5986.45|5987.03|5986.33|2
1731554480000|2024-11-14 03:21:20|5986.9|5986.2|5986.78|5986.08|5986.9|5986.2|5986.78|5986.08|21
1731554490000|2024-11-14 03:21:30|5986.9|5986.2|5987.03|5986.33|5987.03|5986.33|5986.78|5986.08|4
1731554500000|2024-11-14 03:21:40|5986.9|5986.2|5986.53|5985.83|5986.9|5986.2|5986.53|5985.83|13
1731554520000|2024-11-14 03:22:00|||||||||17
1731554540000|2024-11-14 03:22:20|5986.28|5985.58|5986.28|5985.58|5986.53|5985.83|5986.28|5985.58|19
1731554550000|2024-11-14 03:22:30|5986.4|5985.7|5986.28|5985.58|5986.53|5985.83|5986.28|5985.58|8
1731554570000|2024-11-14 03:22:50|5986.4|5985.7|5986.28|5985.58|5986.53|5985.83|5986.28|5985.58|19
1731554590000|2024-11-14 03:23:10|5986.4|5985.7|5986.53|5985.83|5986.53|5985.83|5986.4|5985.7|16
1731554600000|2024-11-14 03:23:20|5986.78|5986.08|5986.78|5986.08|5986.78|5986.08|5986.78|5986.08|7
1731554630000|2024-11-14 03:23:50|||||||||8
1731554650000|2024-11-14 03:24:10|5986.9|5986.2|5986.53|5985.83|5986.9|5986.2|5986.53|5985.83|26
1731554660000|2024-11-14 03:24:20|5986.65|5985.95|5986.78|5986.08|5986.78|5986.08|5986.65|5985.95|6
1731554670000|2024-11-14 03:24:30|||||||||1
1731554700000|2024-11-14 03:25:00|5986.9|5986.2|5987.03|5986.33|5987.03|5986.33|5986.78|5986.08|18
1731554710000|2024-11-14 03:25:10|5986.9|5986.2|5986.65|5985.95|5986.9|5986.2|5986.65|5985.95|23
1731554720000|2024-11-14 03:25:20|5986.78|5986.08|5986.78|5986.08|5986.78|5986.08|5986.78|5986.08|13
1731554730000|2024-11-14 03:25:30|5986.9|5986.2|5987.03|5986.33|5987.03|5986.33|5986.78|5986.08|15
1731554740000|2024-11-14 03:25:40|5986.78|5986.08|5987.28|5986.58|5987.28|5986.58|5986.78|5986.08|45
1731554750000|2024-11-14 03:25:50|||||||||3
1731554760000|2024-11-14 03:26:00|||||||||2
1731554770000|2024-11-14 03:26:10|5987.53|5986.83|5987.53|5986.83|5987.53|5986.83|5987.53|5986.83|14
1731554780000|2024-11-14 03:26:20|5987.65|5986.95|5987.78|5987.08|5987.78|5987.08|5987.65|5986.95|12
1731554790000|2024-11-14 03:26:30|5987.65|5986.95|5987.53|5986.83|5987.65|5986.95|5987.53|5986.83|8
1731554800000|2024-11-14 03:26:40|5987.65|5986.95|5987.78|5987.08|5987.78|5987.08|5987.53|5986.83|8
1731554810000|2024-11-14 03:26:50|5987.65|5986.95|5987.78|5987.08|5987.78|5987.08|5987.53|5986.83|20
1731554820000|2024-11-14 03:27:00|5987.53|5986.83|5987.78|5987.08|5987.78|5987.08|5987.53|5986.83|21
1731554830000|2024-11-14 03:27:10|5987.53|5986.83|5987.53|5986.83|5987.53|5986.83|5987.53|5986.83|4
1731554850000|2024-11-14 03:27:30|5987.28|5986.58|5987.28|5986.58|5987.53|5986.83|5987.28|5986.58|39
1731554860000|2024-11-14 03:27:40|5987.53|5986.83|5987.53|5986.83|5987.53|5986.83|5987.53|5986.83|3
1731554870000|2024-11-14 03:27:50|5987.4|5986.7|5987.28|5986.58|5987.4|5986.7|5987.28|5986.58|10
1731554880000|2024-11-14 03:28:00|5987.53|5986.83|5987.53|5986.83|5987.53|5986.83|5987.53|5986.83|1
1731554910000|2024-11-14 03:28:30|5987.4|5986.7|5987.53|5986.83|5987.53|5986.83|5987.4|5986.7|3
1731554920000|2024-11-14 03:28:40|5987.4|5986.7|5987.53|5986.83|5987.53|5986.83|5987.4|5986.7|5
1731554930000|2024-11-14 03:28:50|5987.65|5986.95|5987.53|5986.83|5987.65|5986.95|5987.53|5986.83|5
1731554960000|2024-11-14 03:29:20|||||||||3
1731554970000|2024-11-14 03:29:30|||||||||1
1731554980000|2024-11-14 03:29:40|5987.28|5986.58|5987.28|5986.58|5987.28|5986.58|5987.28|5986.58|10
1731554990000|2024-11-14 03:29:50|||||||||2
1731555000000|2024-11-14 03:30:00|5987.15|5986.45|5987.03|5986.33|5987.15|5986.45|5986.9|5986.2|48
1731555010000|2024-11-14 03:30:10|5986.9|5986.2|5987.03|5986.33|5987.03|5986.33|5986.78|5986.08|23
1731555020000|2024-11-14 03:30:20|5986.9|5986.2|5986.78|5986.08|5986.9|5986.2|5986.78|5986.08|5
1731555050000|2024-11-14 03:30:50|5986.53|5985.83|5986.28|5985.58|5986.53|5985.83|5986.28|5985.58|11
1731555060000|2024-11-14 03:31:00|5986.4|5985.7|5986.15|5985.45|5986.4|5985.7|5986.03|5985.33|40
1731555070000|2024-11-14 03:31:10|5986.28|5985.58|5986.28|5985.58|5986.53|5985.83|5986.03|5985.33|3
1731555080000|2024-11-14 03:31:20|||||||||5
1731555090000|2024-11-14 03:31:30|5986.03|5985.33|5986.03|5985.33|5986.15|5985.45|5986.03|5985.33|13
1731555100000|2024-11-14 03:31:40|||||||||2
1731555120000|2024-11-14 03:32:00|5985.78|5985.08|5986.03|5985.33|5986.03|5985.33|5985.78|5985.08|34
1731555130000|2024-11-14 03:32:10|5985.9|5985.2|5985.78|5985.08|5985.9|5985.2|5985.78|5985.08|11
1731555150000|2024-11-14 03:32:30|5985.9|5985.2|5986.03|5985.33|5986.03|5985.33|5985.9|5985.2|14
1731555180000|2024-11-14 03:33:00|5985.9|5985.2|5985.78|5985.08|5985.9|5985.2|5985.78|5985.08|17
1731555210000|2024-11-14 03:33:30|5986.03|5985.33|5986.03|5985.33|5986.03|5985.33|5985.9|5985.2|28
1731555220000|2024-11-14 03:33:40|5985.9|5985.2|5985.78|5985.08|5985.9|5985.2|5985.78|5985.08|7
1731555230000|2024-11-14 03:33:50|5985.9|5985.2|5985.78|5985.08|5985.9|5985.2|5985.78|5985.08|4
1731555240000|2024-11-14 03:34:00|||||||||1
1731555250000|2024-11-14 03:34:10|5985.9|5985.2|5985.65|5984.95|5986.03|5985.33|5985.65|5984.95|39
1731555260000|2024-11-14 03:34:20|5985.53|5984.83|5985.65|5984.95|5985.65|5984.95|5985.53|5984.83|2
1731555270000|2024-11-14 03:34:30|5985.53|5984.83|5985.78|5985.08|5985.78|5985.08|5985.53|5984.83|22
1731555290000|2024-11-14 03:34:50|5985.65|5984.95|5985.78|5985.08|5985.78|5985.08|5985.65|5984.95|13
1731555310000|2024-11-14 03:35:10|5985.9|5985.2|5985.78|5985.08|5986.03|5985.33|5985.78|5985.08|9
1731555330000|2024-11-14 03:35:30|5985.9|5985.2|5985.78|5985.08|5985.9|5985.2|5985.78|5985.08|5
1731555340000|2024-11-14 03:35:40|5985.9|5985.2|5986.03|5985.33|5986.28|5985.58|5985.9|5985.2|12
1731555390000|2024-11-14 03:36:30|5986.15|5985.45|5986.03|5985.33|5986.15|5985.45|5986.03|5985.33|16
1731555420000|2024-11-14 03:37:00|||||||||4
1731555440000|2024-11-14 03:37:20|5985.78|5985.08|5985.78|5985.08|5985.9|5985.2|5985.78|5985.08|28
1731555450000|2024-11-14 03:37:30|5985.9|5985.2|5985.9|5985.2|5986.03|5985.33|5985.9|5985.2|11
1731555460000|2024-11-14 03:37:40|5985.78|5985.08|5986.03|5985.33|5986.03|5985.33|5985.78|5985.08|1
1731555490000|2024-11-14 03:38:10|5986.15|5985.45|5986.53|5985.83|5986.53|5985.83|5986.15|5985.45|21
1731555500000|2024-11-14 03:38:20|5986.4|5985.7|5986.53|5985.83|5986.53|5985.83|5986.28|5985.58|6
1731555520000|2024-11-14 03:38:40|5986.28|5985.58|5986.28|5985.58|5986.4|5985.7|5986.28|5985.58|20
1731555530000|2024-11-14 03:38:50|5986.03|5985.33|5986.03|5985.33|5986.15|5985.45|5986.03|5985.33|13
1731555540000|2024-11-14 03:39:00|5986.15|5985.45|5986.03|5985.33|5986.28|5985.58|5986.03|5985.33|8
1731555550000|2024-11-14 03:39:10|5985.78|5985.08|5985.78|5985.08|5985.9|5985.2|5985.78|5985.08|21
1731555570000|2024-11-14 03:39:30|||||||||14
1731555590000|2024-11-14 03:39:50|5985.9|5985.2|5985.78|5985.08|5986.03|5985.33|5985.78|5985.08|15
1731555600000|2024-11-14 03:40:00|||||||||2
1731555610000|2024-11-14 03:40:10|5985.65|5984.95|5985.78|5985.08|5985.78|5985.08|5985.65|5984.95|12
1731555620000|2024-11-14 03:40:20|5986.03|5985.33|5986.03|5985.33|5986.03|5985.33|5986.03|5985.33|22
1731555650000|2024-11-14 03:40:50|||||||||34
1731555660000|2024-11-14 03:41:00|||||||||1
1731555680000|2024-11-14 03:41:20|5985.78|5985.08|5985.78|5985.08|5985.78|5985.08|5985.78|5985.08|22
1731555690000|2024-11-14 03:41:30|5985.28|5984.58|5985.28|5984.58|5985.28|5984.58|5985.28|5984.58|28
1731555700000|2024-11-14 03:41:40|5985.03|5984.33|5985.03|5984.33|5985.28|5984.58|5985.03|5984.33|34
1731555710000|2024-11-14 03:41:50|5985.15|5984.45|5985.03|5984.33|5985.15|5984.45|5985.03|5984.33|20
1731555720000|2024-11-14 03:42:00|5984.78|5984.08|5984.78|5984.08|5984.9|5984.2|5984.78|5984.08|67
1731555730000|2024-11-14 03:42:10|||||||||22
1731555740000|2024-11-14 03:42:20|5984.65|5983.95|5984.78|5984.08|5984.78|5984.08|5984.65|5983.95|5
1731555750000|2024-11-14 03:42:30|||||||||24
1731555760000|2024-11-14 03:42:40|5984.65|5983.95|5984.53|5983.83|5984.65|5983.95|5984.53|5983.83|13
1731555770000|2024-11-14 03:42:50|||||||||2
1731555780000|2024-11-14 03:43:00|5984.4|5983.7|5984.53|5983.83|5984.53|5983.83|5984.4|5983.7|45
1731555790000|2024-11-14 03:43:10|5984.4|5983.7|5984.53|5983.83|5984.53|5983.83|5984.4|5983.7|20
1731555820000|2024-11-14 03:43:40|5984.65|5983.95|5984.53|5983.83|5984.65|5983.95|5984.53|5983.83|24
1731555830000|2024-11-14 03:43:50|||||||||10
1731555840000|2024-11-14 03:44:00|5984.28|5983.58|5984.28|5983.58|5984.28|5983.58|5984.28|5983.58|19
1731555850000|2024-11-14 03:44:10|||||||||1
1731555860000|2024-11-14 03:44:20|||||||||66
1731555870000|2024-11-14 03:44:30|5984.4|5983.7|5984.53|5983.83|5984.53|5983.83|5984.28|5983.58|41
1731555880000|2024-11-14 03:44:40|||||||||55
1731555890000|2024-11-14 03:44:50|5984.65|5983.95|5984.53|5983.83|5984.78|5984.08|5984.53|5983.83|27
1731555900000|2024-11-14 03:45:00|5984.78|5984.08|5984.78|5984.08|5984.78|5984.08|5984.78|5984.08|51
1731555910000|2024-11-14 03:45:10|5984.9|5984.2|5985.28|5984.58|5985.28|5984.58|5984.9|5984.2|28
1731555920000|2024-11-14 03:45:20|5985.03|5984.33|5985.03|5984.33|5985.03|5984.33|5985.03|5984.33|13
1731555940000|2024-11-14 03:45:40|5985.15|5984.45|5985.28|5984.58|5985.28|5984.58|5985.15|5984.45|13
1731555950000|2024-11-14 03:45:50|5985.15|5984.45|5985.28|5984.58|5985.28|5984.58|5985.03|5984.33|13
1731555960000|2024-11-14 03:46:00|5985.78|5985.08|5986.03|5985.33|5986.03|5985.33|5985.78|5985.08|68
1731555970000|2024-11-14 03:46:10|5985.9|5985.2|5986.03|5985.33|5986.03|5985.33|5985.9|5985.2|8
1731555990000|2024-11-14 03:46:30|||||||||11
1731556000000|2024-11-14 03:46:40|5985.9|5985.2|5985.78|5985.08|5986.03|5985.33|5985.78|5985.08|12
1731556020000|2024-11-14 03:47:00|||||||||2
1731556030000|2024-11-14 03:47:10|5985.65|5984.95|5985.53|5984.83|5985.65|5984.95|5985.28|5984.58|29
1731556040000|2024-11-14 03:47:20|5985.78|5985.08|5985.78|5985.08|5985.78|5985.08|5985.78|5985.08|6
1731556050000|2024-11-14 03:47:30|5986.03|5985.33|5986.03|5985.33|5986.28|5985.58|5986.03|5985.33|31
1731556060000|2024-11-14 03:47:40|||||||||8
1731556070000|2024-11-14 03:47:50|5986.15|5985.45|5986.03|5985.33|5986.15|5985.45|5986.03|5985.33|9
1731556080000|2024-11-14 03:48:00|5986.15|5985.45|5986.03|5985.33|5986.15|5985.45|5985.78|5985.08|23
1731556090000|2024-11-14 03:48:10|||||||||6
1731556110000|2024-11-14 03:48:30|5986.28|5985.58|5986.03|5985.33|5986.28|5985.58|5986.03|5985.33|13
1731556130000|2024-11-14 03:48:50|5985.9|5985.2|5985.9|5985.2|5985.9|5985.2|5985.9|5985.2|2
1731556140000|2024-11-14 03:49:00|5986.03|5985.33|5985.9|5985.2|5986.03|5985.33|5985.78|5985.08|15
1731556150000|2024-11-14 03:49:10|5985.78|5985.08|5985.78|5985.08|5985.9|5985.2|5985.78|5985.08|1
1731556160000|2024-11-14 03:49:20|5985.9|5985.2|5985.78|5985.08|5985.9|5985.2|5985.78|5985.08|1
1731556170000|2024-11-14 03:49:30|5985.9|5985.2|5985.78|5985.08|5986.03|5985.33|5985.78|5985.08|13
1731556180000|2024-11-14 03:49:40|5985.65|5984.95|5985.78|5985.08|5985.78|5985.08|5985.65|5984.95|10
1731556190000|2024-11-14 03:49:50|||||||||1
1731556200000|2024-11-14 03:50:00|5985.53|5984.83|5985.78|5985.08|5985.78|5985.08|5985.53|5984.83|16
1731556210000|2024-11-14 03:50:10|5985.65|5984.95|5985.78|5985.08|5985.78|5985.08|5985.65|5984.95|4
1731556220000|2024-11-14 03:50:20|5985.65|5984.95|5985.53|5984.83|5985.65|5984.95|5985.53|5984.83|10
1731556230000|2024-11-14 03:50:30|5985.78|5985.08|5985.78|5985.08|5985.78|5985.08|5985.78|5985.08|5
1731556260000|2024-11-14 03:51:00|5985.65|5984.95|5985.53|5984.83|5985.65|5984.95|5985.53|5984.83|12
1731556300000|2024-11-14 03:51:40|5985.78|5985.08|5986.03|5985.33|5986.03|5985.33|5985.78|5985.08|31
1731556320000|2024-11-14 03:52:00|5986.15|5985.45|5986.03|5985.33|5986.15|5985.45|5986.03|5985.33|41
1731556330000|2024-11-14 03:52:10|5986.15|5985.45|5986.28|5985.58|5986.28|5985.58|5986.03|5985.33|14
1731556350000|2024-11-14 03:52:30|5986.15|5985.45|5986.03|5985.33|5986.15|5985.45|5986.03|5985.33|23
1731556360000|2024-11-14 03:52:40|5986.15|5985.45|5986.28|5985.58|5986.28|5985.58|5986.15|5985.45|1
1731556370000|2024-11-14 03:52:50|5986.03|5985.33|5986.03|5985.33|5986.28|5985.58|5986.03|5985.33|24
1731556380000|2024-11-14 03:53:00|5985.9|5985.2|5986.03|5985.33|5986.03|5985.33|5985.9|5985.2|26
1731556400000|2024-11-14 03:53:20|5985.9|5985.2|5986.03|5985.33|5986.03|5985.33|5985.9|5985.2|13
1731556410000|2024-11-14 03:53:30|5985.78|5985.08|5985.9|5985.2|5985.9|5985.2|5985.78|5985.08|11
1731556420000|2024-11-14 03:53:40|5985.78|5985.08|5985.78|5985.08|5985.78|5985.08|5985.78|5985.08|0
1731556430000|2024-11-14 03:53:50|||||||||1
1731556440000|2024-11-14 03:54:00|||||||||1
1731556450000|2024-11-14 03:54:10|5985.9|5985.2|5985.78|5985.08|5985.9|5985.2|5985.78|5985.08|3
1731556470000|2024-11-14 03:54:30|||||||||1
1731556480000|2024-11-14 03:54:40|||||||||7
1731556490000|2024-11-14 03:54:50|||||||||5
1731556510000|2024-11-14 03:55:10|5985.28|5984.58|5985.78|5985.08|5985.78|5985.08|5985.28|5984.58|96
1731556530000|2024-11-14 03:55:30|5986.03|5985.33|5986.03|5985.33|5986.03|5985.33|5986.03|5985.33|3
1731556560000|2024-11-14 03:56:00|5985.9|5985.2|5986.03|5985.33|5986.03|5985.33|5985.9|5985.2|9
1731556580000|2024-11-14 03:56:20|5986.28|5985.58|5986.53|5985.83|5986.53|5985.83|5986.28|5985.58|24
1731556590000|2024-11-14 03:56:30|5986.4|5985.7|5986.28|5985.58|5986.53|5985.83|5986.28|5985.58|13
1731556600000|2024-11-14 03:56:40|5986.4|5985.7|5986.53|5985.83|5986.53|5985.83|5986.28|5985.58|2
1731556610000|2024-11-14 03:56:50|5986.28|5985.58|5986.28|5985.58|5986.28|5985.58|5986.28|5985.58|12
1731556620000|2024-11-14 03:57:00|5986.15|5985.45|5986.03|5985.33|5986.28|5985.58|5986.03|5985.33|16
1731556630000|2024-11-14 03:57:10|5986.15|5985.45|5986.28|5985.58|5986.28|5985.58|5986.03|5985.33|3
1731556640000|2024-11-14 03:57:20|5986.15|5985.45|5985.53|5984.83|5986.15|5985.45|5985.53|5984.83|33
1731556650000|2024-11-14 03:57:30|5985.65|5984.95|5985.78|5985.08|5985.78|5985.08|5985.53|5984.83|12
1731556660000|2024-11-14 03:57:40|5985.65|5984.95|5986.03|5985.33|5986.03|5985.33|5985.53|5984.83|7
1731556670000|2024-11-14 03:57:50|||||||||2
1731556680000|2024-11-14 03:58:00|5986.15|5985.45|5986.28|5985.58|5986.28|5985.58|5986.03|5985.33|15
1731556690000|2024-11-14 03:58:10|5986.15|5985.45|5986.03|5985.33|5986.28|5985.58|5986.03|5985.33|15
1731556730000|2024-11-14 03:58:50|5986.15|5985.45|5986.28|5985.58|5986.28|5985.58|5986.15|5985.45|41
1731556740000|2024-11-14 03:59:00|5986.03|5985.33|5986.28|5985.58|5986.28|5985.58|5986.03|5985.33|15
1731556750000|2024-11-14 03:59:10|5986.15|5985.45|5986.03|5985.33|5986.15|5985.45|5986.03|5985.33|4
1731556760000|2024-11-14 03:59:20|5986.28|5985.58|5986.28|5985.58|5986.28|5985.58|5986.28|5985.58|4
1731556780000|2024-11-14 03:59:40|5986.15|5985.45|5986.03|5985.33|5986.15|5985.45|5986.03|5985.33|2
1731556790000|2024-11-14 03:59:50|5985.9|5985.2|5986.03|5985.33|5986.03|5985.33|5985.9|5985.2|5
1731556800000|2024-11-14 04:00:00|5985.78|5985.08|5986.03|5985.33|5986.03|5985.33|5985.78|5985.08|19
1731556810000|2024-11-14 04:00:10|||||||||1
1731556830000|2024-11-14 04:00:30|5985.78|5985.08|5986.03|5985.33|5986.03|5985.33|5985.78|5985.08|47
1731556850000|2024-11-14 04:00:50|||||||||23
1731556860000|2024-11-14 04:01:00|5985.9|5985.2|5985.78|5985.08|5985.9|5985.2|5985.78|5985.08|3
1731556890000|2024-11-14 04:01:30|5985.65|5984.95|5985.78|5985.08|5985.78|5985.08|5985.53|5984.83|16
1731556900000|2024-11-14 04:01:40|5985.53|5984.83|5985.53|5984.83|5985.78|5985.08|5985.53|5984.83|13
1731556910000|2024-11-14 04:01:50|5985.4|5984.7|5985.28|5984.58|5985.4|5984.7|5985.28|5984.58|8
1731556920000|2024-11-14 04:02:00|5985.4|5984.7|5985.28|5984.58|5985.4|5984.7|5985.28|5984.58|21
1731556930000|2024-11-14 04:02:10|5985.53|5984.83|5985.53|5984.83|5985.53|5984.83|5985.53|5984.83|18
1731556940000|2024-11-14 04:02:20|5985.65|5984.95|5985.78|5985.08|5985.78|5985.08|5985.65|5984.95|7
1731556950000|2024-11-14 04:02:30|5985.65|5984.95|5985.53|5984.83|5985.65|5984.95|5985.53|5984.83|16
1731556960000|2024-11-14 04:02:40|5985.65|5984.95|5985.78|5985.08|5985.78|5985.08|5985.65|5984.95|16
1731556980000|2024-11-14 04:03:00|5985.53|5984.83|5985.78|5985.08|5985.78|5985.08|5985.53|5984.83|23
1731557020000|2024-11-14 04:03:40|5985.65|5984.95|5985.78|5985.08|5985.78|5985.08|5985.53|5984.83|23
1731557030000|2024-11-14 04:03:50|||||||||1
1731557040000|2024-11-14 04:04:00|||||||||2
1731557050000|2024-11-14 04:04:10|5985.9|5985.2|5986.03|5985.33|5986.03|5985.33|5985.9|5985.2|17
1731557060000|2024-11-14 04:04:20|||||||||1
1731557090000|2024-11-14 04:04:50|5986.28|5985.58|5986.28|5985.58|5986.28|5985.58|5986.28|5985.58|18
1731557100000|2024-11-14 04:05:00|5986.53|5985.83|5986.53|5985.83|5986.53|5985.83|5986.53|5985.83|30
1731557110000|2024-11-14 04:05:10|5986.4|5985.7|5986.28|5985.58|5986.53|5985.83|5986.28|5985.58|17
1731557120000|2024-11-14 04:05:20|5986.4|5985.7|5986.78|5986.08|5986.78|5986.08|5986.4|5985.7|17
1731557130000|2024-11-14 04:05:30|5986.65|5985.95|5986.78|5986.08|5986.78|5986.08|5986.53|5985.83|23
1731557140000|2024-11-14 04:05:40|5986.53|5985.83|5986.78|5986.08|5986.78|5986.08|5986.53|5985.83|14
1731557150000|2024-11-14 04:05:50|||||||||4
1731557160000|2024-11-14 04:06:00|5986.7|5986|5986.53|5985.83|5986.7|5986|5986.53|5985.83|5
1731557170000|2024-11-14 04:06:10|5986.28|5985.58|5986.34|5985.64|5986.34|5985.64|5986.09|5985.39|35
1731557180000|2024-11-14 04:06:20|5986.25|5985.55|5986.23|5985.53|5986.34|5985.64|5986.09|5985.39|16
1731557190000|2024-11-14 04:06:30|5986.48|5985.78|5986.35|5985.65|5986.48|5985.78|5986.23|5985.53|36
1731557200000|2024-11-14 04:06:40|5986.48|5985.78|5986.48|5985.78|5986.48|5985.78|5986.35|5985.65|15
1731557210000|2024-11-14 04:06:50|5986.73|5986.03|5986.73|5986.03|5986.73|5986.03|5986.73|5986.03|13
1731557220000|2024-11-14 04:07:00|5986.6|5985.9|5986.6|5985.9|5986.6|5985.9|5986.48|5985.78|32
1731557230000|2024-11-14 04:07:10|5986.73|5986.03|5986.73|5986.03|5986.73|5986.03|5986.48|5985.78|43
1731557240000|2024-11-14 04:07:20|5986.98|5986.28|5986.98|5986.28|5986.98|5986.28|5986.98|5986.28|15
1731557250000|2024-11-14 04:07:30|5987.1|5986.4|5986.98|5986.28|5987.1|5986.4|5986.98|5986.28|26
1731557260000|2024-11-14 04:07:40|||||||||3
1731557270000|2024-11-14 04:07:50|5986.73|5986.03|5986.73|5986.03|5986.73|5986.03|5986.73|5986.03|29
1731557280000|2024-11-14 04:08:00|5986.85|5986.15|5986.48|5985.78|5986.98|5986.28|5986.48|5985.78|28
1731557300000|2024-11-14 04:08:20|5986.6|5985.9|5986.73|5986.03|5986.73|5986.03|5986.6|5985.9|14
1731557310000|2024-11-14 04:08:30|5986.6|5985.9|5986.48|5985.78|5986.6|5985.9|5986.48|5985.78|14
1731557320000|2024-11-14 04:08:40|5986.6|5985.9|5986.73|5986.03|5986.73|5986.03|5986.6|5985.9|22
1731557340000|2024-11-14 04:09:00|||||||||3
1731557350000|2024-11-14 04:09:10|5986.98|5986.28|5986.98|5986.28|5986.98|5986.28|5986.98|5986.28|22
1731557360000|2024-11-14 04:09:20|5987.1|5986.4|5987.23|5986.53|5987.23|5986.53|5986.98|5986.28|23
1731557370000|2024-11-14 04:09:30|5987.1|5986.4|5987.23|5986.53|5987.23|5986.53|5987.1|5986.4|7
1731557380000|2024-11-14 04:09:40|5987.35|5986.65|5987.48|5986.78|5987.48|5986.78|5987.35|5986.65|21
1731557390000|2024-11-14 04:09:50|5987.35|5986.65|5987.48|5986.78|5987.48|5986.78|5987.35|5986.65|24
1731557400000|2024-11-14 04:10:00|5987.6|5986.9|5987.48|5986.78|5987.6|5986.9|5987.48|5986.78|31
1731557410000|2024-11-14 04:10:10|||||||||6
1731557420000|2024-11-14 04:10:20|5987.6|5986.9|5987.48|5986.78|5987.73|5987.03|5987.48|5986.78|27
1731557430000|2024-11-14 04:10:30|5987.35|5986.65|5987.23|5986.53|5987.35|5986.65|5987.23|5986.53|32
1731557440000|2024-11-14 04:10:40|||||||||2
1731557450000|2024-11-14 04:10:50|5987.35|5986.65|5986.98|5986.28|5987.48|5986.78|5986.98|5986.28|26
1731557460000|2024-11-14 04:11:00|5987.1|5986.4|5986.98|5986.28|5987.23|5986.53|5986.98|5986.28|32
1731557470000|2024-11-14 04:11:10|5987.1|5986.4|5986.98|5986.28|5987.23|5986.53|5986.98|5986.28|9
1731557480000|2024-11-14 04:11:20|5987.1|5986.4|5987.23|5986.53|5987.23|5986.53|5987.1|5986.4|11
1731557490000|2024-11-14 04:11:30|||||||||2
1731557500000|2024-11-14 04:11:40|5987.35|5986.65|5987.23|5986.53|5987.48|5986.78|5987.23|5986.53|27
1731557510000|2024-11-14 04:11:50|5987.35|5986.65|5987.48|5986.78|5987.48|5986.78|5987.35|5986.65|13
1731557520000|2024-11-14 04:12:00|5987.35|5986.65|5987.23|5986.53|5987.48|5986.78|5987.23|5986.53|25
1731557530000|2024-11-14 04:12:10|5987.35|5986.65|5987.48|5986.78|5987.48|5986.78|5987.35|5986.65|4
1731557540000|2024-11-14 04:12:20|5987.23|5986.53|5987.23|5986.53|5987.35|5986.65|5987.23|5986.53|13
1731557550000|2024-11-14 04:12:30|5987.35|5986.65|5987.35|5986.65|5987.48|5986.78|5987.23|5986.53|16
1731557560000|2024-11-14 04:12:40|5987.23|5986.53|5987.73|5987.03|5987.73|5987.03|5987.23|5986.53|34
1731557570000|2024-11-14 04:12:50|5987.6|5986.9|5987.48|5986.78|5987.73|5987.03|5987.48|5986.78|17
1731557580000|2024-11-14 04:13:00|5987.35|5986.65|5987.35|5986.65|5987.35|5986.65|5987.35|5986.65|25
1731557590000|2024-11-14 04:13:10|5987.48|5986.78|5987.48|5986.78|5987.48|5986.78|5987.48|5986.78|9
1731557620000|2024-11-14 04:13:40|5987.6|5986.9|5987.48|5986.78|5987.6|5986.9|5987.48|5986.78|33
1731557640000|2024-11-14 04:14:00|5987.6|5986.9|5987.48|5986.78|5987.73|5987.03|5987.48|5986.78|24
1731557650000|2024-11-14 04:14:10|5987.35|5986.65|5987.48|5986.78|5987.48|5986.78|5987.35|5986.65|10
1731557660000|2024-11-14 04:14:20|5987.6|5986.9|5987.6|5986.9|5987.6|5986.9|5987.6|5986.9|5
1731557670000|2024-11-14 04:14:30|5987.98|5987.28|5987.98|5987.28|5987.98|5987.28|5987.98|5987.28|42
1731557680000|2024-11-14 04:14:40|5987.73|5987.03|5987.73|5987.03|5987.85|5987.15|5987.73|5987.03|32
1731557700000|2024-11-14 04:15:00|||||||||31
1731557710000|2024-11-14 04:15:10|5987.48|5986.78|5987.73|5987.03|5987.73|5987.03|5987.48|5986.78|21
1731557720000|2024-11-14 04:15:20|||||||||8
1731557750000|2024-11-14 04:15:50|5987.85|5987.15|5987.48|5986.78|5987.98|5987.28|5987.48|5986.78|31
1731557760000|2024-11-14 04:16:00|||||||||5
1731557770000|2024-11-14 04:16:10|5987.73|5987.03|5987.73|5987.03|5987.73|5987.03|5987.48|5986.78|34
1731557780000|2024-11-14 04:16:20|5987.6|5986.9|5987.73|5987.03|5987.73|5987.03|5987.6|5986.9|3
1731557790000|2024-11-14 04:16:30|5987.85|5987.15|5987.98|5987.28|5987.98|5987.28|5987.73|5987.03|13
1731557810000|2024-11-14 04:16:50|||||||||23
1731557820000|2024-11-14 04:17:00|5987.85|5987.15|5987.73|5987.03|5987.85|5987.15|5987.73|5987.03|4
1731557840000|2024-11-14 04:17:20|5987.85|5987.15|5987.73|5987.03|5987.85|5987.15|5987.73|5987.03|17
1731557870000|2024-11-14 04:17:50|5987.85|5987.15|5987.98|5987.28|5987.98|5987.28|5987.85|5987.15|57
1731557880000|2024-11-14 04:18:00|||||||||34
1731557890000|2024-11-14 04:18:10|5988.23|5987.53|5988.23|5987.53|5988.23|5987.53|5988.23|5987.53|29
1731557900000|2024-11-14 04:18:20|||||||||33
1731557910000|2024-11-14 04:18:30|5988.48|5987.78|5988.48|5987.78|5988.48|5987.78|5988.48|5987.78|5
1731557920000|2024-11-14 04:18:40|5988.35|5987.65|5988.48|5987.78|5988.73|5988.03|5988.23|5987.53|66
1731557930000|2024-11-14 04:18:50|||||||||19
1731557940000|2024-11-14 04:19:00|5988.6|5987.9|5988.48|5987.78|5988.73|5988.03|5988.48|5987.78|21
1731557960000|2024-11-14 04:19:20|5988.6|5987.9|5989.23|5988.53|5989.48|5988.78|5988.6|5987.9|238
1731557970000|2024-11-14 04:19:30|5988.98|5988.28|5989.1|5988.4|5989.1|5988.4|5988.98|5988.28|62
1731557980000|2024-11-14 04:19:40|5989.23|5988.53|5989.23|5988.53|5989.23|5988.53|5988.98|5988.28|7
1731557990000|2024-11-14 04:19:50|5989.35|5988.65|5989.23|5988.53|5989.48|5988.78|5989.23|5988.53|29
1731558000000|2024-11-14 04:20:00|5989.35|5988.65|5989.48|5988.78|5989.48|5988.78|5989.35|5988.65|21
1731558010000|2024-11-14 04:20:10|||||||||22
1731558020000|2024-11-14 04:20:20|5989.23|5988.53|5989.48|5988.78|5989.48|5988.78|5989.23|5988.53|24
1731558030000|2024-11-14 04:20:30|5989.35|5988.65|5989.48|5988.78|5989.48|5988.78|5989.23|5988.53|36
1731558040000|2024-11-14 04:20:40|5989.35|5988.65|5989.48|5988.78|5989.48|5988.78|5989.35|5988.65|12
1731558050000|2024-11-14 04:20:50|5989.35|5988.65|5989.48|5988.78|5989.73|5989.03|5989.35|5988.65|22
1731558060000|2024-11-14 04:21:00|5989.23|5988.53|5989.23|5988.53|5989.48|5988.78|5989.23|5988.53|28
1731558070000|2024-11-14 04:21:10|||||||||1
1731558080000|2024-11-14 04:21:20|||||||||8
1731558110000|2024-11-14 04:21:50|5989.1|5988.4|5989.23|5988.53|5989.23|5988.53|5989.1|5988.4|16
1731558120000|2024-11-14 04:22:00|5989.1|5988.4|5988.98|5988.28|5989.23|5988.53|5988.98|5988.28|54
1731558130000|2024-11-14 04:22:10|5988.85|5988.15|5988.98|5988.28|5988.98|5988.28|5988.73|5988.03|10
1731558140000|2024-11-14 04:22:20|||||||||2
1731558150000|2024-11-14 04:22:30|||||||||47
1731558160000|2024-11-14 04:22:40|5988.85|5988.15|5988.73|5988.03|5988.98|5988.28|5988.73|5988.03|20
1731558170000|2024-11-14 04:22:50|5988.48|5987.78|5988.48|5987.78|5988.48|5987.78|5988.48|5987.78|32
1731558180000|2024-11-14 04:23:00|5988.23|5987.53|5988.23|5987.53|5988.23|5987.53|5988.23|5987.53|24
1731558200000|2024-11-14 04:23:20|||||||||6
1731558210000|2024-11-14 04:23:30|5987.98|5987.28|5988.23|5987.53|5988.23|5987.53|5987.98|5987.28|39
1731558220000|2024-11-14 04:23:40|||||||||8
1731558230000|2024-11-14 04:23:50|5988.1|5987.4|5988.1|5987.4|5988.23|5987.53|5987.98|5987.28|12
1731558240000|2024-11-14 04:24:00|5987.98|5987.28|5988.1|5987.4|5988.23|5987.53|5987.98|5987.28|32
1731558250000|2024-11-14 04:24:10|5987.98|5987.28|5988.23|5987.53|5988.23|5987.53|5987.98|5987.28|2
1731558310000|2024-11-14 04:25:10|5988.1|5987.4|5988.23|5987.53|5988.23|5987.53|5988.1|5987.4|32
1731558330000|2024-11-14 04:25:30|5988.35|5987.65|5988.48|5987.78|5988.6|5987.9|5988.35|5987.65|23
1731558360000|2024-11-14 04:26:00|5988.6|5987.9|5988.98|5988.28|5988.98|5988.28|5988.6|5987.9|35
1731558370000|2024-11-14 04:26:10|5989.1|5988.4|5989.23|5988.53|5989.23|5988.53|5989.1|5988.4|15
1731558380000|2024-11-14 04:26:20|5989.1|5988.4|5989.23|5988.53|5989.23|5988.53|5989.1|5988.4|31
1731558390000|2024-11-14 04:26:30|||||||||4
1731558400000|2024-11-14 04:26:40|||||||||1
1731558420000|2024-11-14 04:27:00|5989.35|5988.65|5989.23|5988.53|5989.35|5988.65|5989.23|5988.53|43
1731558440000|2024-11-14 04:27:20|5988.98|5988.28|5988.85|5988.15|5988.98|5988.28|5988.73|5988.03|34
1731558450000|2024-11-14 04:27:30|5988.98|5988.28|5988.98|5988.28|5988.98|5988.28|5988.98|5988.28|2
1731558460000|2024-11-14 04:27:40|5989.1|5988.4|5989.1|5988.4|5989.1|5988.4|5989.1|5988.4|5
1731558470000|2024-11-14 04:27:50|5989.23|5988.53|5989.23|5988.53|5989.23|5988.53|5988.98|5988.28|3
1731558480000|2024-11-14 04:28:00|5989.1|5988.4|5988.98|5988.28|5989.1|5988.4|5988.98|5988.28|18
1731558490000|2024-11-14 04:28:10|5989.1|5988.4|5989.1|5988.4|5989.1|5988.4|5988.98|5988.28|5
1731558500000|2024-11-14 04:28:20|5989.23|5988.53|5989.1|5988.4|5989.23|5988.53|5988.98|5988.28|13
1731558510000|2024-11-14 04:28:30|5988.98|5988.28|5989.23|5988.53|5989.23|5988.53|5988.98|5988.28|8
1731558520000|2024-11-14 04:28:40|||||||||12
1731558540000|2024-11-14 04:29:00|5989.35|5988.65|5989.23|5988.53|5989.35|5988.65|5989.23|5988.53|11
1731558560000|2024-11-14 04:29:20|5989.35|5988.65|5989.35|5988.65|5989.35|5988.65|5989.35|5988.65|7
1731558570000|2024-11-14 04:29:30|5989.23|5988.53|5989.23|5988.53|5989.23|5988.53|5989.23|5988.53|1
1731558580000|2024-11-14 04:29:40|5989.48|5988.78|5989.48|5988.78|5989.48|5988.78|5989.48|5988.78|20
1731558590000|2024-11-14 04:29:50|5989.23|5988.53|5989.23|5988.53|5989.23|5988.53|5989.23|5988.53|27
1731558600000|2024-11-14 04:30:00|||||||||4
1731558620000|2024-11-14 04:30:20|||||||||5
1731558630000|2024-11-14 04:30:30|5989.1|5988.4|5988.98|5988.28|5989.1|5988.4|5988.98|5988.28|3
1731558640000|2024-11-14 04:30:40|5988.73|5988.03|5988.73|5988.03|5988.73|5988.03|5988.73|5988.03|8
1731558650000|2024-11-14 04:30:50|||||||||30
1731558670000|2024-11-14 04:31:10|5988.85|5988.15|5988.85|5988.15|5988.85|5988.15|5988.85|5988.15|10
1731558680000|2024-11-14 04:31:20|5988.73|5988.03|5988.73|5988.03|5988.73|5988.03|5988.48|5987.78|28
1731558710000|2024-11-14 04:31:50|5988.85|5988.15|5988.98|5988.28|5988.98|5988.28|5988.85|5988.15|22
1731558720000|2024-11-14 04:32:00|5988.73|5988.03|5988.73|5988.03|5988.73|5988.03|5988.73|5988.03|6
1731558740000|2024-11-14 04:32:20|5988.48|5987.78|5988.48|5987.78|5988.48|5987.78|5988.48|5987.78|6
1731558750000|2024-11-14 04:32:30|5988.73|5988.03|5988.73|5988.03|5988.73|5988.03|5988.73|5988.03|12
1731558760000|2024-11-14 04:32:40|5988.6|5987.9|5988.6|5987.9|5988.6|5987.9|5988.6|5987.9|14
1731558770000|2024-11-14 04:32:50|5988.73|5988.03|5988.73|5988.03|5988.73|5988.03|5988.73|5988.03|0
1731558790000|2024-11-14 04:33:10|5988.6|5987.9|5988.73|5988.03|5988.73|5988.03|5988.6|5987.9|10
1731558810000|2024-11-14 04:33:30|5988.6|5987.9|5988.73|5988.03|5988.73|5988.03|5988.6|5987.9|10
1731558830000|2024-11-14 04:33:50|||||||||2
1731558840000|2024-11-14 04:34:00|5988.85|5988.15|5988.73|5988.03|5988.98|5988.28|5988.73|5988.03|15
1731558860000|2024-11-14 04:34:20|5988.6|5987.9|5988.6|5987.9|5988.6|5987.9|5988.6|5987.9|2
1731558870000|2024-11-14 04:34:30|5988.48|5987.78|5988.73|5988.03|5988.73|5988.03|5988.48|5987.78|4
1731558910000|2024-11-14 04:35:10|||||||||5
1731558930000|2024-11-14 04:35:30|5988.6|5987.9|5988.48|5987.78|5988.6|5987.9|5988.48|5987.78|6
1731558940000|2024-11-14 04:35:40|5988.6|5987.9|5988.48|5987.78|5988.6|5987.9|5988.48|5987.78|9
1731558950000|2024-11-14 04:35:50|5988.6|5987.9|5988.48|5987.78|5988.6|5987.9|5988.48|5987.78|4
1731558970000|2024-11-14 04:36:10|||||||||3
1731558980000|2024-11-14 04:36:20|5988.73|5988.03|5988.6|5987.9|5988.73|5988.03|5988.6|5987.9|31
1731558990000|2024-11-14 04:36:30|5988.73|5988.03|5988.6|5987.9|5988.73|5988.03|5988.6|5987.9|1
1731559000000|2024-11-14 04:36:40|5988.48|5987.78|5988.48|5987.78|5988.6|5987.9|5988.48|5987.78|6
1731559010000|2024-11-14 04:36:50|||||||||3
1731559020000|2024-11-14 04:37:00|5988.6|5987.9|5988.6|5987.9|5988.73|5988.03|5988.48|5987.78|16
1731559030000|2024-11-14 04:37:10|5988.48|5987.78|5988.48|5987.78|5988.48|5987.78|5988.48|5987.78|1
1731559040000|2024-11-14 04:37:20|||||||||5
1731559060000|2024-11-14 04:37:40|||||||||6
1731559080000|2024-11-14 04:38:00|||||||||5
1731559090000|2024-11-14 04:38:10|5988.6|5987.9|5988.73|5988.03|5988.73|5988.03|5988.6|5987.9|19
1731559100000|2024-11-14 04:38:20|5988.85|5988.15|5988.98|5988.28|5988.98|5988.28|5988.85|5988.15|18
1731559110000|2024-11-14 04:38:30|5989.1|5988.4|5989.23|5988.53|5989.23|5988.53|5989.1|5988.4|18
1731559120000|2024-11-14 04:38:40|||||||||3
1731559140000|2024-11-14 04:39:00|5989.1|5988.4|5988.73|5988.03|5989.1|5988.4|5988.73|5988.03|22
1731559160000|2024-11-14 04:39:20|||||||||12
1731559180000|2024-11-14 04:39:40|||||||||14
1731559190000|2024-11-14 04:39:50|5988.48|5987.78|5988.48|5987.78|5988.6|5987.9|5988.48|5987.78|25
1731559220000|2024-11-14 04:40:20|||||||||7
1731559250000|2024-11-14 04:40:50|5988.35|5987.65|5988.35|5987.65|5988.48|5987.78|5988.35|5987.65|11
1731559260000|2024-11-14 04:41:00|5988.23|5987.53|5987.98|5987.28|5988.23|5987.53|5987.98|5987.28|39
1731559270000|2024-11-14 04:41:10|5988.1|5987.4|5987.73|5987.03|5988.23|5987.53|5987.73|5987.03|62
1731559280000|2024-11-14 04:41:20|5987.85|5987.15|5987.98|5987.28|5987.98|5987.28|5987.85|5987.15|1
1731559300000|2024-11-14 04:41:40|5987.85|5987.15|5987.98|5987.28|5987.98|5987.28|5987.85|5987.15|54
1731559320000|2024-11-14 04:42:00|||||||||2
1731559330000|2024-11-14 04:42:10|5988.1|5987.4|5987.98|5987.28|5988.23|5987.53|5987.98|5987.28|17
1731559340000|2024-11-14 04:42:20|||||||||2
1731559350000|2024-11-14 04:42:30|||||||||12
1731559370000|2024-11-14 04:42:50|5988.1|5987.4|5988.23|5987.53|5988.23|5987.53|5987.98|5987.28|13
1731559390000|2024-11-14 04:43:10|5988.1|5987.4|5987.98|5987.28|5988.1|5987.4|5987.98|5987.28|15
1731559430000|2024-11-14 04:43:50|5988.23|5987.53|5988.23|5987.53|5988.23|5987.53|5988.1|5987.4|7
1731559440000|2024-11-14 04:44:00|5988.1|5987.4|5987.98|5987.28|5988.23|5987.53|5987.98|5987.28|7
1731559450000|2024-11-14 04:44:10|5988.1|5987.4|5988.23|5987.53|5988.23|5987.53|5987.98|5987.28|10
1731559470000|2024-11-14 04:44:30|5988.1|5987.4|5987.98|5987.28|5988.1|5987.4|5987.98|5987.28|5
1731559480000|2024-11-14 04:44:40|||||||||1
1731559500000|2024-11-14 04:45:00|5987.85|5987.15|5987.98|5987.28|5987.98|5987.28|5987.85|5987.15|39
1731559520000|2024-11-14 04:45:20|5987.85|5987.15|5987.85|5987.15|5987.85|5987.15|5987.85|5987.15|0
1731559530000|2024-11-14 04:45:30|5987.73|5987.03|5987.48|5986.78|5987.73|5987.03|5987.48|5986.78|21
1731559550000|2024-11-14 04:45:50|5987.73|5987.03|5987.48|5986.78|5987.73|5987.03|5987.48|5986.78|12
1731559560000|2024-11-14 04:46:00|5987.6|5986.9|5987.48|5986.78|5987.6|5986.9|5987.23|5986.53|59
1731559570000|2024-11-14 04:46:10|5987.35|5986.65|5987.48|5986.78|5987.48|5986.78|5987.35|5986.65|3
1731559580000|2024-11-14 04:46:20|5987.23|5986.53|5987.23|5986.53|5987.35|5986.65|5987.23|5986.53|6
1731559590000|2024-11-14 04:46:30|5987.35|5986.65|5987.23|5986.53|5987.35|5986.65|5987.23|5986.53|3
1731559620000|2024-11-14 04:47:00|||||||||4
1731559630000|2024-11-14 04:47:10|5987.1|5986.4|5987.23|5986.53|5987.23|5986.53|5987.1|5986.4|20
1731559640000|2024-11-14 04:47:20|5987.1|5986.4|5986.98|5986.28|5987.23|5986.53|5986.98|5986.28|24
1731559650000|2024-11-14 04:47:30|5987.1|5986.4|5987.23|5986.53|5987.23|5986.53|5987.1|5986.4|6
1731559660000|2024-11-14 04:47:40|5986.98|5986.28|5986.98|5986.28|5986.98|5986.28|5986.98|5986.28|9
1731559670000|2024-11-14 04:47:50|5987.1|5986.4|5986.98|5986.28|5987.1|5986.4|5986.98|5986.28|28
1731559690000|2024-11-14 04:48:10|||||||||1
1731559700000|2024-11-14 04:48:20|5986.85|5986.15|5986.98|5986.28|5986.98|5986.28|5986.73|5986.03|32
1731559710000|2024-11-14 04:48:30|5986.85|5986.15|5986.98|5986.28|5986.98|5986.28|5986.73|5986.03|20
1731559720000|2024-11-14 04:48:40|||||||||1
1731559730000|2024-11-14 04:48:50|5986.73|5986.03|5986.73|5986.03|5986.73|5986.03|5986.73|5986.03|43
1731559740000|2024-11-14 04:49:00|5986.6|5985.9|5986.48|5985.78|5986.6|5985.9|5986.48|5985.78|12
1731559760000|2024-11-14 04:49:20|||||||||6
1731559770000|2024-11-14 04:49:30|5986.23|5985.53|5986.23|5985.53|5986.23|5985.53|5986.23|5985.53|75
1731559800000|2024-11-14 04:50:00|5986.35|5985.65|5986.48|5985.78|5986.48|5985.78|5986.35|5985.65|15
1731559810000|2024-11-14 04:50:10|5986.73|5986.03|5986.73|5986.03|5986.73|5986.03|5986.73|5986.03|29
1731559820000|2024-11-14 04:50:20|5986.98|5986.28|5986.98|5986.28|5986.98|5986.28|5986.98|5986.28|14
1731559830000|2024-11-14 04:50:30|5986.85|5986.15|5986.85|5986.15|5986.98|5986.28|5986.73|5986.03|11
1731559840000|2024-11-14 04:50:40|5986.73|5986.03|5986.98|5986.28|5986.98|5986.28|5986.73|5986.03|10
1731559850000|2024-11-14 04:50:50|5986.85|5986.15|5986.98|5986.28|5986.98|5986.28|5986.85|5986.15|1
1731559860000|2024-11-14 04:51:00|5987.1|5986.4|5987.23|5986.53|5987.23|5986.53|5987.1|5986.4|18
1731559870000|2024-11-14 04:51:10|5987.1|5986.4|5986.98|5986.28|5987.1|5986.4|5986.98|5986.28|13
1731559880000|2024-11-14 04:51:20|5986.85|5986.15|5986.98|5986.28|5986.98|5986.28|5986.85|5986.15|3
1731559890000|2024-11-14 04:51:30|||||||||20
1731559900000|2024-11-14 04:51:40|5986.85|5986.15|5986.98|5986.28|5986.98|5986.28|5986.73|5986.03|27
1731559910000|2024-11-14 04:51:50|5986.85|5986.15|5986.85|5986.15|5986.98|5986.28|5986.85|5986.15|4
1731559920000|2024-11-14 04:52:00|5986.98|5986.28|5986.73|5986.03|5986.98|5986.28|5986.73|5986.03|14
1731559930000|2024-11-14 04:52:10|5986.85|5986.15|5986.73|5986.03|5986.85|5986.15|5986.73|5986.03|3
1731559960000|2024-11-14 04:52:40|5986.85|5986.15|5986.98|5986.28|5986.98|5986.28|5986.85|5986.15|7
1731559970000|2024-11-14 04:52:50|5986.73|5986.03|5986.85|5986.15|5986.98|5986.28|5986.73|5986.03|7
1731559980000|2024-11-14 04:53:00|5986.98|5986.28|5986.98|5986.28|5986.98|5986.28|5986.98|5986.28|0
1731559990000|2024-11-14 04:53:10|5986.85|5986.15|5986.85|5986.15|5986.85|5986.15|5986.85|5986.15|2
1731560000000|2024-11-14 04:53:20|5986.98|5986.28|5986.85|5986.15|5986.98|5986.28|5986.85|5986.15|1
1731560010000|2024-11-14 04:53:30|5986.73|5986.03|5986.85|5986.15|5986.85|5986.15|5986.73|5986.03|9
1731560020000|2024-11-14 04:53:40|5986.73|5986.03|5986.73|5986.03|5986.85|5986.15|5986.73|5986.03|1
1731560050000|2024-11-14 04:54:10|5986.85|5986.15|5986.98|5986.28|5986.98|5986.28|5986.73|5986.03|17
1731560070000|2024-11-14 04:54:30|||||||||2
1731560080000|2024-11-14 04:54:40|5987.1|5986.4|5986.98|5986.28|5987.1|5986.4|5986.98|5986.28|8
1731560100000|2024-11-14 04:55:00|||||||||11
1731560110000|2024-11-14 04:55:10|5986.85|5986.15|5986.73|5986.03|5986.85|5986.15|5986.73|5986.03|11
1731560120000|2024-11-14 04:55:20|5986.98|5986.28|5986.73|5986.03|5986.98|5986.28|5986.73|5986.03|18
1731560130000|2024-11-14 04:55:30|5986.98|5986.28|5986.98|5986.28|5986.98|5986.28|5986.98|5986.28|12
1731560140000|2024-11-14 04:55:40|5986.73|5986.03|5986.98|5986.28|5986.98|5986.28|5986.73|5986.03|21
1731560150000|2024-11-14 04:55:50|5986.85|5986.15|5986.85|5986.15|5986.98|5986.28|5986.85|5986.15|1
1731560160000|2024-11-14 04:56:00|5986.98|5986.28|5986.98|5986.28|5986.98|5986.28|5986.85|5986.15|2
1731560170000|2024-11-14 04:56:10|5986.85|5986.15|5986.98|5986.28|5986.98|5986.28|5986.73|5986.03|11
1731560200000|2024-11-14 04:56:40|||||||||4
1731560210000|2024-11-14 04:56:50|5987.1|5986.4|5987.23|5986.53|5987.23|5986.53|5987.1|5986.4|9
1731560220000|2024-11-14 04:57:00|5987.1|5986.4|5986.98|5986.28|5987.1|5986.4|5986.73|5986.03|54
1731560240000|2024-11-14 04:57:20|5986.85|5986.15|5986.85|5986.15|5986.85|5986.15|5986.85|5986.15|12
1731560250000|2024-11-14 04:57:30|5986.98|5986.28|5986.73|5986.03|5986.98|5986.28|5986.73|5986.03|10
1731560270000|2024-11-14 04:57:50|5986.85|5986.15|5986.85|5986.15|5986.85|5986.15|5986.85|5986.15|5
1731560280000|2024-11-14 04:58:00|5986.98|5986.28|5986.85|5986.15|5986.98|5986.28|5986.85|5986.15|7
1731560290000|2024-11-14 04:58:10|5986.98|5986.28|5986.85|5986.15|5986.98|5986.28|5986.85|5986.15|2
1731560300000|2024-11-14 04:58:20|5986.73|5986.03|5986.73|5986.03|5986.73|5986.03|5986.73|5986.03|3
1731560310000|2024-11-14 04:58:30|5986.98|5986.28|5986.98|5986.28|5986.98|5986.28|5986.98|5986.28|6
1731560330000|2024-11-14 04:58:50|5986.85|5986.15|5986.73|5986.03|5986.85|5986.15|5986.73|5986.03|10
1731560340000|2024-11-14 04:59:00|5986.6|5985.9|5986.48|5985.78|5986.6|5985.9|5986.48|5985.78|9
1731560360000|2024-11-14 04:59:20|5986.35|5985.65|5986.23|5985.53|5986.35|5985.65|5986.23|5985.53|41
1731560390000|2024-11-14 04:59:50|5986.35|5985.65|5986.23|5985.53|5986.35|5985.65|5986.23|5985.53|36
1731560400000|2024-11-14 05:00:00|5986.98|5986.28|5986.73|5986.03|5987.23|5986.53|5986.73|5986.03|166
1731560410000|2024-11-14 05:00:10|5986.98|5986.28|5986.73|5986.03|5986.98|5986.28|5986.48|5985.78|40
1731560420000|2024-11-14 05:00:20|5986.85|5986.15|5986.73|5986.03|5986.98|5986.28|5986.73|5986.03|47
1731560430000|2024-11-14 05:00:30|5986.6|5985.9|5986.73|5986.03|5986.73|5986.03|5986.6|5985.9|29
1731560440000|2024-11-14 05:00:40|5986.98|5986.28|5986.98|5986.28|5986.98|5986.28|5986.98|5986.28|9
1731560450000|2024-11-14 05:00:50|5986.73|5986.03|5986.73|5986.03|5986.73|5986.03|5986.73|5986.03|11
1731560470000|2024-11-14 05:01:10|5986.6|5985.9|5986.48|5985.78|5986.6|5985.9|5986.48|5985.78|7
1731560480000|2024-11-14 05:01:20|5986.6|5985.9|5986.73|5986.03|5986.73|5986.03|5986.48|5985.78|5
1731560500000|2024-11-14 05:01:40|5986.6|5985.9|5986.48|5985.78|5986.6|5985.9|5986.48|5985.78|4
1731560510000|2024-11-14 05:01:50|5986.35|5985.65|5986.23|5985.53|5986.35|5985.65|5986.23|5985.53|27
1731560520000|2024-11-14 05:02:00|5986.1|5985.4|5985.98|5985.28|5986.1|5985.4|5985.98|5985.28|1
1731560530000|2024-11-14 05:02:10|5985.85|5985.15|5985.73|5985.03|5985.98|5985.28|5985.73|5985.03|29
1731560540000|2024-11-14 05:02:20|5985.85|5985.15|5985.98|5985.28|5985.98|5985.28|5985.73|5985.03|28
1731560550000|2024-11-14 05:02:30|5985.73|5985.03|5985.73|5985.03|5985.73|5985.03|5985.48|5984.78|83
1731560560000|2024-11-14 05:02:40|5985.6|5984.9|5985.73|5985.03|5985.73|5985.03|5985.6|5984.9|9
1731560570000|2024-11-14 05:02:50|5985.6|5984.9|5985.73|5985.03|5985.73|5985.03|5985.48|5984.78|6
1731560580000|2024-11-14 05:03:00|5985.6|5984.9|5985.48|5984.78|5985.6|5984.9|5985.48|5984.78|21
1731560590000|2024-11-14 05:03:10|5985.35|5984.65|5985.48|5984.78|5985.48|5984.78|5985.35|5984.65|20
1731560600000|2024-11-14 05:03:20|||||||||12
1731560610000|2024-11-14 05:03:30|5985.23|5984.53|5985.48|5984.78|5985.48|5984.78|5985.23|5984.53|7
1731560620000|2024-11-14 05:03:40|||||||||2
1731560630000|2024-11-14 05:03:50|5985.35|5984.65|5985.23|5984.53|5985.35|5984.65|5985.23|5984.53|10
1731560640000|2024-11-14 05:04:00|5985.35|5984.65|5985.48|5984.78|5985.48|5984.78|5985.23|5984.53|22
1731560650000|2024-11-14 05:04:10|5985.35|5984.65|5985.48|5984.78|5985.48|5984.78|5985.35|5984.65|7
1731560660000|2024-11-14 05:04:20|5985.35|5984.65|5985.23|5984.53|5985.35|5984.65|5985.23|5984.53|13
1731560670000|2024-11-14 05:04:30|||||||||30
1731560680000|2024-11-14 05:04:40|5985.1|5984.4|5985.23|5984.53|5985.23|5984.53|5985.1|5984.4|6
1731560690000|2024-11-14 05:04:50|5984.98|5984.28|5985.1|5984.4|5985.23|5984.53|5984.98|5984.28|25
1731560700000|2024-11-14 05:05:00|5985.23|5984.53|5985.1|5984.4|5985.23|5984.53|5984.98|5984.28|7
1731560710000|2024-11-14 05:05:10|5985.23|5984.53|5985.23|5984.53|5985.23|5984.53|5985.23|5984.53|8
1731560720000|2024-11-14 05:05:20|||||||||2
1731560730000|2024-11-14 05:05:30|5984.98|5984.28|5984.98|5984.28|5984.98|5984.28|5984.98|5984.28|8
1731560740000|2024-11-14 05:05:40|5984.73|5984.03|5984.48|5983.78|5984.73|5984.03|5984.48|5983.78|66
1731560760000|2024-11-14 05:06:00|||||||||7
1731560770000|2024-11-14 05:06:10|5984.35|5983.65|5983.98|5983.28|5984.35|5983.65|5983.98|5983.28|68
1731560790000|2024-11-14 05:06:30|5983.85|5983.15|5983.73|5983.03|5983.85|5983.15|5983.73|5983.03|18
1731560810000|2024-11-14 05:06:50|5983.6|5982.9|5983.23|5982.53|5983.6|5982.9|5982.98|5982.28|94
1731560820000|2024-11-14 05:07:00|5983.48|5982.78|5983.48|5982.78|5983.48|5982.78|5983.23|5982.53|43
1731560830000|2024-11-14 05:07:10|5983.6|5982.9|5983.73|5983.03|5983.73|5983.03|5983.6|5982.9|10
1731560840000|2024-11-14 05:07:20|5983.98|5983.28|5983.98|5983.28|5983.98|5983.28|5983.98|5983.28|36
1731560860000|2024-11-14 05:07:40|5983.73|5983.03|5983.73|5983.03|5983.73|5983.03|5983.73|5983.03|11
1731560870000|2024-11-14 05:07:50|5983.85|5983.15|5983.48|5982.78|5983.98|5983.28|5983.48|5982.78|29
1731560890000|2024-11-14 05:08:10|||||||||3
1731560900000|2024-11-14 05:08:20|5983.35|5982.65|5983.23|5982.53|5983.48|5982.78|5983.23|5982.53|54
1731560910000|2024-11-14 05:08:30|5983.35|5982.65|5983.48|5982.78|5983.48|5982.78|5983.23|5982.53|11
1731560920000|2024-11-14 05:08:40|5983.23|5982.53|5983.48|5982.78|5983.48|5982.78|5983.23|5982.53|12
1731560930000|2024-11-14 05:08:50|||||||||1
1731560940000|2024-11-14 05:09:00|5983.35|5982.65|5983.35|5982.65|5983.35|5982.65|5983.23|5982.53|17
1731560950000|2024-11-14 05:09:10|5983.23|5982.53|5983.48|5982.78|5983.48|5982.78|5983.23|5982.53|2
1731560960000|2024-11-14 05:09:20|5983.23|5982.53|5983.48|5982.78|5983.48|5982.78|5983.23|5982.53|10
1731560970000|2024-11-14 05:09:30|5983.73|5983.03|5983.73|5983.03|5983.98|5983.28|5983.73|5983.03|42
1731560980000|2024-11-14 05:09:40|5983.85|5983.15|5983.73|5983.03|5983.98|5983.28|5983.73|5983.03|32
1731560990000|2024-11-14 05:09:50|5983.6|5982.9|5983.48|5982.78|5983.73|5983.03|5983.48|5982.78|33
1731561010000|2024-11-14 05:10:10|5983.35|5982.65|5983.23|5982.53|5983.35|5982.65|5983.1|5982.4|21
1731561020000|2024-11-14 05:10:20|5983.1|5982.4|5982.98|5982.28|5983.23|5982.53|5982.98|5982.28|33
1731561030000|2024-11-14 05:10:30|5982.85|5982.15|5982.98|5982.28|5982.98|5982.28|5982.85|5982.15|19
1731561040000|2024-11-14 05:10:40|5982.85|5982.15|5982.98|5982.28|5982.98|5982.28|5982.73|5982.03|28
1731561050000|2024-11-14 05:10:50|||||||||4
1731561060000|2024-11-14 05:11:00|||||||||5
1731561070000|2024-11-14 05:11:10|5983.23|5982.53|5983.23|5982.53|5983.23|5982.53|5983.23|5982.53|24
1731561080000|2024-11-14 05:11:20|||||||||25
1731561090000|2024-11-14 05:11:30|5983.35|5982.65|5983.23|5982.53|5983.35|5982.65|5983.23|5982.53|19
1731561100000|2024-11-14 05:11:40|5983.1|5982.4|5982.85|5982.15|5983.1|5982.4|5982.73|5982.03|40
1731561110000|2024-11-14 05:11:50|5982.98|5982.28|5982.98|5982.28|5982.98|5982.28|5982.85|5982.15|2
1731561120000|2024-11-14 05:12:00|5982.73|5982.03|5982.73|5982.03|5982.85|5982.15|5982.73|5982.03|39
1731561130000|2024-11-14 05:12:10|5982.85|5982.15|5982.85|5982.15|5982.85|5982.15|5982.73|5982.03|3
1731561140000|2024-11-14 05:12:20|5982.98|5982.28|5982.73|5982.03|5982.98|5982.28|5982.73|5982.03|7
1731561150000|2024-11-14 05:12:30|5982.6|5981.9|5982.48|5981.78|5982.6|5981.9|5982.48|5981.78|15
1731561160000|2024-11-14 05:12:40|||||||||66
1731561170000|2024-11-14 05:12:50|5982.73|5982.03|5982.73|5982.03|5982.73|5982.03|5982.73|5982.03|26
1731561180000|2024-11-14 05:13:00|5982.85|5982.15|5982.73|5982.03|5982.98|5982.28|5982.6|5981.9|49
1731561190000|2024-11-14 05:13:10|5982.85|5982.15|5982.98|5982.28|5982.98|5982.28|5982.85|5982.15|3
1731561200000|2024-11-14 05:13:20|5982.73|5982.03|5982.73|5982.03|5982.73|5982.03|5982.6|5981.9|41
1731561210000|2024-11-14 05:13:30|5982.6|5981.9|5982.73|5982.03|5982.73|5982.03|5982.48|5981.78|29
1731561220000|2024-11-14 05:13:40|5982.6|5981.9|5982.48|5981.78|5982.73|5982.03|5982.48|5981.78|18
1731561240000|2024-11-14 05:14:00|5982.23|5981.53|5981.98|5981.28|5982.23|5981.53|5981.98|5981.28|103
1731561250000|2024-11-14 05:14:10|5982.1|5981.4|5981.98|5981.28|5982.23|5981.53|5981.98|5981.28|15
1731561260000|2024-11-14 05:14:20|5981.73|5981.03|5981.23|5980.53|5981.73|5981.03|5981.23|5980.53|69
1731561270000|2024-11-14 05:14:30|5981.1|5980.4|5980.85|5980.15|5981.1|5980.4|5980.48|5979.78|206
1731561280000|2024-11-14 05:14:40|5980.73|5980.03|5981.23|5980.53|5981.23|5980.53|5980.73|5980.03|56
1731561290000|2024-11-14 05:14:50|5981.35|5980.65|5981.48|5980.78|5981.48|5980.78|5981.23|5980.53|40
1731561300000|2024-11-14 05:15:00|5981.23|5980.53|5981.48|5980.78|5981.73|5981.03|5981.23|5980.53|55
1731561310000|2024-11-14 05:15:10|5981.23|5980.53|5981.23|5980.53|5981.48|5980.78|5981.23|5980.53|22
1731561320000|2024-11-14 05:15:20|5981.35|5980.65|5981.23|5980.53|5981.48|5980.78|5981.23|5980.53|27
1731561330000|2024-11-14 05:15:30|5981.1|5980.4|5980.98|5980.28|5981.23|5980.53|5980.98|5980.28|12
1731561340000|2024-11-14 05:15:40|5981.1|5980.4|5980.98|5980.28|5981.1|5980.4|5980.98|5980.28|11
1731561350000|2024-11-14 05:15:50|5981.1|5980.4|5981.23|5980.53|5981.35|5980.65|5981.1|5980.4|19
1731561360000|2024-11-14 05:16:00|5981.48|5980.78|5981.23|5980.53|5981.48|5980.78|5981.1|5980.4|25
1731561370000|2024-11-14 05:16:10|5980.98|5980.28|5981.23|5980.53|5981.23|5980.53|5980.98|5980.28|7
1731561380000|2024-11-14 05:16:20|5981.1|5980.4|5981.23|5980.53|5981.23|5980.53|5980.98|5980.28|4
1731561390000|2024-11-14 05:16:30|5981.1|5980.4|5981.23|5980.53|5981.23|5980.53|5981.1|5980.4|3
1731561400000|2024-11-14 05:16:40|5981.1|5980.4|5980.98|5980.28|5981.1|5980.4|5980.98|5980.28|6
1731561410000|2024-11-14 05:16:50|5981.1|5980.4|5981.48|5980.78|5981.48|5980.78|5981.1|5980.4|23
1731561420000|2024-11-14 05:17:00|5981.35|5980.65|5981.23|5980.53|5981.48|5980.78|5981.23|5980.53|36
1731561430000|2024-11-14 05:17:10|5981.35|5980.65|5981.48|5980.78|5981.48|5980.78|5981.23|5980.53|19
1731561440000|2024-11-14 05:17:20|5981.23|5980.53|5981.23|5980.53|5981.23|5980.53|5980.98|5980.28|21
1731561450000|2024-11-14 05:17:30|||||||||1
1731561460000|2024-11-14 05:17:40|5981.35|5980.65|5981.48|5980.78|5981.48|5980.78|5981.35|5980.65|3
1731561470000|2024-11-14 05:17:50|5981.35|5980.65|5981.73|5981.03|5981.73|5981.03|5981.35|5980.65|38
1731561490000|2024-11-14 05:18:10|5981.85|5981.15|5981.98|5981.28|5981.98|5981.28|5981.73|5981.03|49
1731561500000|2024-11-14 05:18:20|5981.85|5981.15|5981.85|5981.15|5981.85|5981.15|5981.85|5981.15|7
1731561510000|2024-11-14 05:18:30|5981.73|5981.03|5981.98|5981.28|5981.98|5981.28|5981.73|5981.03|1
1731561530000|2024-11-14 05:18:50|5981.73|5981.03|5981.73|5981.03|5981.73|5981.03|5981.6|5980.9|51
1731561540000|2024-11-14 05:19:00|5981.85|5981.15|5981.98|5981.28|5981.98|5981.28|5981.73|5981.03|22
1731561550000|2024-11-14 05:19:10|5981.85|5981.15|5981.23|5980.53|5981.85|5981.15|5981.23|5980.53|21
1731561560000|2024-11-14 05:19:20|5981.1|5980.4|5981.23|5980.53|5981.23|5980.53|5981.1|5980.4|17
1731561570000|2024-11-14 05:19:30|5981.1|5980.4|5981.23|5980.53|5981.23|5980.53|5981.1|5980.4|3
1731561580000|2024-11-14 05:19:40|5981.35|5980.65|5981.48|5980.78|5981.48|5980.78|5981.35|5980.65|8
1731561590000|2024-11-14 05:19:50|5981.35|5980.65|5981.23|5980.53|5981.48|5980.78|5981.23|5980.53|4
1731561600000|2024-11-14 05:20:00|5981.35|5980.65|5981.73|5981.03|5981.73|5981.03|5981.35|5980.65|22
1731561610000|2024-11-14 05:20:10|5981.6|5980.9|5981.73|5981.03|5981.73|5981.03|5981.48|5980.78|12
1731561620000|2024-11-14 05:20:20|5981.85|5981.15|5981.98|5981.28|5981.98|5981.28|5981.85|5981.15|3
1731561630000|2024-11-14 05:20:30|||||||||9
1731561640000|2024-11-14 05:20:40|5982.1|5981.4|5981.98|5981.28|5982.1|5981.4|5981.98|5981.28|24
1731561650000|2024-11-14 05:20:50|5982.1|5981.4|5981.98|5981.28|5982.1|5981.4|5981.98|5981.28|5
1731561660000|2024-11-14 05:21:00|5982.1|5981.4|5982.48|5981.78|5982.48|5981.78|5982.1|5981.4|45
1731561670000|2024-11-14 05:21:10|5982.35|5981.65|5981.98|5981.28|5982.35|5981.65|5981.98|5981.28|15
1731561680000|2024-11-14 05:21:20|5982.1|5981.4|5982.23|5981.53|5982.23|5981.53|5982.1|5981.4|8
1731561690000|2024-11-14 05:21:30|5982.35|5981.65|5982.23|5981.53|5982.35|5981.65|5982.23|5981.53|12
1731561700000|2024-11-14 05:21:40|5982.48|5981.78|5982.48|5981.78|5982.48|5981.78|5982.48|5981.78|20
1731561710000|2024-11-14 05:21:50|5982.35|5981.65|5982.48|5981.78|5982.48|5981.78|5982.23|5981.53|13
1731561720000|2024-11-14 05:22:00|||||||||11
1731561740000|2024-11-14 05:22:20|5982.6|5981.9|5982.48|5981.78|5982.6|5981.9|5982.48|5981.78|16
1731561750000|2024-11-14 05:22:30|5982.6|5981.9|5982.73|5982.03|5982.73|5982.03|5982.6|5981.9|5
1731561760000|2024-11-14 05:22:40|5982.85|5982.15|5982.98|5982.28|5982.98|5982.28|5982.73|5982.03|27
1731561770000|2024-11-14 05:22:50|5982.85|5982.15|5982.73|5982.03|5982.85|5982.15|5982.73|5982.03|5
1731561780000|2024-11-14 05:23:00|5982.85|5982.15|5982.73|5982.03|5982.98|5982.28|5982.73|5982.03|13
1731561790000|2024-11-14 05:23:10|5982.6|5981.9|5982.73|5982.03|5982.73|5982.03|5982.6|5981.9|7
1731561800000|2024-11-14 05:23:20|||||||||3
1731561810000|2024-11-14 05:23:30|5982.85|5982.15|5982.73|5982.03|5982.85|5982.15|5982.73|5982.03|11
1731561820000|2024-11-14 05:23:40|5982.48|5981.78|5982.6|5981.9|5982.6|5981.9|5982.48|5981.78|7
1731561830000|2024-11-14 05:23:50|5982.73|5982.03|5982.73|5982.03|5982.73|5982.03|5982.48|5981.78|6
1731561840000|2024-11-14 05:24:00|5982.48|5981.78|5982.73|5982.03|5982.73|5982.03|5982.48|5981.78|9
1731561850000|2024-11-14 05:24:10|5982.48|5981.78|5982.48|5981.78|5982.48|5981.78|5982.48|5981.78|3
1731561860000|2024-11-14 05:24:20|5982.23|5981.53|5982.23|5981.53|5982.23|5981.53|5982.23|5981.53|10
1731561870000|2024-11-14 05:24:30|5982.48|5981.78|5982.48|5981.78|5982.48|5981.78|5982.35|5981.65|5
1731561880000|2024-11-14 05:24:40|5982.35|5981.65|5982.48|5981.78|5982.48|5981.78|5982.23|5981.53|12
1731561890000|2024-11-14 05:24:50|5982.6|5981.9|5982.6|5981.9|5982.6|5981.9|5982.6|5981.9|9
1731561900000|2024-11-14 05:25:00|5982.48|5981.78|5982.73|5982.03|5982.85|5982.15|5982.48|5981.78|11
1731561920000|2024-11-14 05:25:20|5982.98|5982.28|5982.73|5982.03|5982.98|5982.28|5982.73|5982.03|17
1731561950000|2024-11-14 05:25:50|5982.85|5982.15|5983.23|5982.53|5983.23|5982.53|5982.85|5982.15|33
1731561960000|2024-11-14 05:26:00|5983.1|5982.4|5982.98|5982.28|5983.1|5982.4|5982.98|5982.28|32
1731561970000|2024-11-14 05:26:10|5983.1|5982.4|5982.98|5982.28|5983.23|5982.53|5982.98|5982.28|3
1731561990000|2024-11-14 05:26:30|5983.1|5982.4|5983.23|5982.53|5983.23|5982.53|5982.98|5982.28|24
1731562000000|2024-11-14 05:26:40|5983.35|5982.65|5983.23|5982.53|5983.35|5982.65|5983.23|5982.53|6
1731562020000|2024-11-14 05:27:00|||||||||6
1731562030000|2024-11-14 05:27:10|||||||||1
1731562050000|2024-11-14 05:27:30|||||||||13
1731562060000|2024-11-14 05:27:40|5983.48|5982.78|5983.23|5982.53|5983.48|5982.78|5983.23|5982.53|48
1731562070000|2024-11-14 05:27:50|5982.98|5982.28|5982.98|5982.28|5983.1|5982.4|5982.98|5982.28|36
1731562080000|2024-11-14 05:28:00|||||||||8
1731562090000|2024-11-14 05:28:10|||||||||3
1731562110000|2024-11-14 05:28:30|5983.1|5982.4|5983.1|5982.4|5983.1|5982.4|5983.1|5982.4|19
1731562120000|2024-11-14 05:28:40|5982.98|5982.28|5983.23|5982.53|5983.23|5982.53|5982.98|5982.28|7
1731562130000|2024-11-14 05:28:50|||||||||1
1731562140000|2024-11-14 05:29:00|5983.35|5982.65|5983.48|5982.78|5983.48|5982.78|5983.23|5982.53|23
1731562150000|2024-11-14 05:29:10|5983.6|5982.9|5982.98|5982.28|5983.73|5983.03|5982.98|5982.28|67
1731562160000|2024-11-14 05:29:20|5983.1|5982.4|5983.23|5982.53|5983.23|5982.53|5983.1|5982.4|13
1731562170000|2024-11-14 05:29:30|||||||||2
1731562180000|2024-11-14 05:29:40|5983.1|5982.4|5983.1|5982.4|5983.1|5982.4|5983.1|5982.4|43
1731562190000|2024-11-14 05:29:50|5983.23|5982.53|5983.23|5982.53|5983.23|5982.53|5982.98|5982.28|15
1731562200000|2024-11-14 05:30:00|5983.1|5982.4|5982.98|5982.28|5983.23|5982.53|5982.98|5982.28|12
1731562210000|2024-11-14 05:30:10|5983.1|5982.4|5982.98|5982.28|5983.23|5982.53|5982.98|5982.28|14
1731562220000|2024-11-14 05:30:20|5982.73|5982.03|5982.73|5982.03|5982.98|5982.28|5982.73|5982.03|87
1731562230000|2024-11-14 05:30:30|5982.85|5982.15|5982.73|5982.03|5982.98|5982.28|5982.48|5981.78|28
1731562240000|2024-11-14 05:30:40|||||||||2
1731562260000|2024-11-14 05:31:00|||||||||3
1731562270000|2024-11-14 05:31:10|5982.85|5982.15|5982.98|5982.28|5982.98|5982.28|5982.85|5982.15|9
1731562280000|2024-11-14 05:31:20|5983.1|5982.4|5982.73|5982.03|5983.1|5982.4|5982.73|5982.03|38
1731562290000|2024-11-14 05:31:30|5982.6|5981.9|5982.48|5981.78|5982.6|5981.9|5982.48|5981.78|6
1731562300000|2024-11-14 05:31:40|||||||||7
1731562310000|2024-11-14 05:31:50|5982.35|5981.65|5982.23|5981.53|5982.48|5981.78|5982.23|5981.53|12
1731562320000|2024-11-14 05:32:00|5982.35|5981.65|5982.35|5981.65|5982.48|5981.78|5982.23|5981.53|23
1731562330000|2024-11-14 05:32:10|5982.48|5981.78|5982.73|5982.03|5982.73|5982.03|5982.48|5981.78|2
1731562350000|2024-11-14 05:32:30|5982.85|5982.15|5982.73|5982.03|5982.98|5982.28|5982.73|5982.03|16
1731562360000|2024-11-14 05:32:40|5982.48|5981.78|5982.48|5981.78|5982.48|5981.78|5982.48|5981.78|19
1731562370000|2024-11-14 05:32:50|||||||||2
1731562380000|2024-11-14 05:33:00|5982.73|5982.03|5982.73|5982.03|5982.73|5982.03|5982.6|5981.9|9
1731562400000|2024-11-14 05:33:20|||||||||1
1731562410000|2024-11-14 05:33:30|5982.23|5981.53|5982.48|5981.78|5982.48|5981.78|5982.23|5981.53|39
1731562430000|2024-11-14 05:33:50|||||||||103
1731562440000|2024-11-14 05:34:00|5982.23|5981.53|5982.23|5981.53|5982.48|5981.78|5982.23|5981.53|19
1731562450000|2024-11-14 05:34:10|5982.35|5981.65|5982.73|5982.03|5982.73|5982.03|5982.35|5981.65|23
1731562460000|2024-11-14 05:34:20|5982.98|5982.28|5982.98|5982.28|5982.98|5982.28|5982.98|5982.28|7
1731562470000|2024-11-14 05:34:30|||||||||4
1731562480000|2024-11-14 05:34:40|||||||||59
1731562490000|2024-11-14 05:34:50|5983.23|5982.53|5982.98|5982.28|5983.23|5982.53|5982.98|5982.28|61
1731562500000|2024-11-14 05:35:00|5983.1|5982.4|5982.73|5982.03|5983.1|5982.4|5982.73|5982.03|29
1731562510000|2024-11-14 05:35:10|||||||||1
1731562520000|2024-11-14 05:35:20|5982.48|5981.78|5982.48|5981.78|5982.48|5981.78|5982.48|5981.78|24
1731562540000|2024-11-14 05:35:40|5982.35|5981.65|5982.23|5981.53|5982.35|5981.65|5982.23|5981.53|12
1731562560000|2024-11-14 05:36:00|5982.35|5981.65|5982.35|5981.65|5982.35|5981.65|5982.35|5981.65|3
1731562570000|2024-11-14 05:36:10|5982.48|5981.78|5982.35|5981.65|5982.48|5981.78|5982.23|5981.53|12
1731562580000|2024-11-14 05:36:20|5982.48|5981.78|5982.48|5981.78|5982.48|5981.78|5982.35|5981.65|0
1731562590000|2024-11-14 05:36:30|5982.73|5982.03|5982.73|5982.03|5982.73|5982.03|5982.73|5982.03|2
1731562600000|2024-11-14 05:36:40|5982.6|5981.9|5982.48|5981.78|5982.6|5981.9|5982.48|5981.78|13
1731562610000|2024-11-14 05:36:50|5982.6|5981.9|5982.6|5981.9|5982.6|5981.9|5982.6|5981.9|0
1731562620000|2024-11-14 05:37:00|5982.73|5982.03|5982.73|5982.03|5982.98|5982.28|5982.73|5982.03|6
1731562630000|2024-11-14 05:37:10|5982.6|5981.9|5982.73|5982.03|5982.73|5982.03|5982.6|5981.9|2
1731562640000|2024-11-14 05:37:20|||||||||3
1731562660000|2024-11-14 05:37:40|5982.85|5982.15|5982.85|5982.15|5982.85|5982.15|5982.85|5982.15|28
1731562670000|2024-11-14 05:37:50|5982.73|5982.03|5982.73|5982.03|5982.73|5982.03|5982.73|5982.03|9
1731562680000|2024-11-14 05:38:00|||||||||36
1731562690000|2024-11-14 05:38:10|5982.6|5981.9|5982.48|5981.78|5982.6|5981.9|5982.48|5981.78|15
1731562700000|2024-11-14 05:38:20|5982.6|5981.9|5982.73|5982.03|5982.73|5982.03|5982.6|5981.9|2
1731562720000|2024-11-14 05:38:40|5982.98|5982.28|5982.98|5982.28|5982.98|5982.28|5982.98|5982.28|9
1731562730000|2024-11-14 05:38:50|5983.23|5982.53|5983.98|5983.28|5983.98|5983.28|5983.23|5982.53|202
1731562740000|2024-11-14 05:39:00|5983.85|5983.15|5983.98|5983.28|5983.98|5983.28|5983.73|5983.03|110
1731562750000|2024-11-14 05:39:10|||||||||9
1731562760000|2024-11-14 05:39:20|5984.1|5983.4|5984.23|5983.53|5984.48|5983.78|5984.1|5983.4|84
1731562770000|2024-11-14 05:39:30|||||||||44
1731562780000|2024-11-14 05:39:40|||||||||101
1731562790000|2024-11-14 05:39:50|5984.1|5983.4|5983.98|5983.28|5984.1|5983.4|5983.98|5983.28|20
1731562800000|2024-11-14 05:40:00|5984.23|5983.53|5983.98|5983.28|5984.23|5983.53|5983.98|5983.28|16
1731562820000|2024-11-14 05:40:20|5983.73|5983.03|5983.73|5983.03|5983.73|5983.03|5983.73|5983.03|17
1731562840000|2024-11-14 05:40:40|5983.48|5982.78|5983.48|5982.78|5983.48|5982.78|5983.48|5982.78|16
1731562850000|2024-11-14 05:40:50|5983.6|5982.9|5983.73|5983.03|5983.73|5983.03|5983.6|5982.9|12
1731562860000|2024-11-14 05:41:00|5983.85|5983.15|5983.73|5983.03|5983.85|5983.15|5983.73|5983.03|2
1731562870000|2024-11-14 05:41:10|5983.98|5983.28|5983.98|5983.28|5983.98|5983.28|5983.85|5983.15|17
1731562890000|2024-11-14 05:41:30|5983.85|5983.15|5983.98|5983.28|5983.98|5983.28|5983.85|5983.15|8
1731562910000|2024-11-14 05:41:50|||||||||13
1731562920000|2024-11-14 05:42:00|5983.73|5983.03|5983.73|5983.03|5983.73|5983.03|5983.73|5983.03|3
1731562930000|2024-11-14 05:42:10|5983.85|5983.15|5983.73|5983.03|5983.98|5983.28|5983.73|5983.03|7
1731562940000|2024-11-14 05:42:20|5983.85|5983.15|5983.73|5983.03|5983.85|5983.15|5983.73|5983.03|5
1731562950000|2024-11-14 05:42:30|5983.48|5982.78|5983.48|5982.78|5983.48|5982.78|5983.48|5982.78|6
1731562960000|2024-11-14 05:42:40|5983.73|5983.03|5983.6|5982.9|5983.73|5983.03|5983.48|5982.78|4
1731562970000|2024-11-14 05:42:50|5983.48|5982.78|5983.48|5982.78|5983.48|5982.78|5983.48|5982.78|2
1731562980000|2024-11-14 05:43:00|5983.6|5982.9|5983.73|5983.03|5983.73|5983.03|5983.6|5982.9|5
1731562990000|2024-11-14 05:43:10|5983.6|5982.9|5983.48|5982.78|5983.73|5983.03|5983.48|5982.78|22
1731563010000|2024-11-14 05:43:30|5983.23|5982.53|5982.98|5982.28|5983.23|5982.53|5982.98|5982.28|35
1731563020000|2024-11-14 05:43:40|5982.85|5982.15|5982.98|5982.28|5982.98|5982.28|5982.85|5982.15|23
1731563040000|2024-11-14 05:44:00|5982.85|5982.15|5982.85|5982.15|5982.98|5982.28|5982.73|5982.03|17
1731563050000|2024-11-14 05:44:10|5982.73|5982.03|5982.73|5982.03|5982.73|5982.03|5982.73|5982.03|1
1731563060000|2024-11-14 05:44:20|5982.48|5981.78|5982.6|5981.9|5982.6|5981.9|5982.48|5981.78|13
1731563070000|2024-11-14 05:44:30|5982.48|5981.78|5982.6|5981.9|5982.73|5982.03|5982.48|5981.78|2
1731563080000|2024-11-14 05:44:40|5982.48|5981.78|5982.73|5982.03|5982.73|5982.03|5982.48|5981.78|12
1731563090000|2024-11-14 05:44:50|5982.98|5982.28|5982.6|5981.9|5982.98|5982.28|5982.6|5981.9|10
1731563100000|2024-11-14 05:45:00|5982.48|5981.78|5982.73|5982.03|5982.73|5982.03|5982.48|5981.78|7
1731563130000|2024-11-14 05:45:30|5982.85|5982.15|5982.73|5982.03|5982.85|5982.15|5982.73|5982.03|15
1731563140000|2024-11-14 05:45:40|5982.85|5982.15|5982.98|5982.28|5982.98|5982.28|5982.85|5982.15|1
1731563150000|2024-11-14 05:45:50|5983.1|5982.4|5983.1|5982.4|5983.1|5982.4|5982.98|5982.28|2
1731563160000|2024-11-14 05:46:00|5983.23|5982.53|5983.23|5982.53|5983.48|5982.78|5983.23|5982.53|7
1731563170000|2024-11-14 05:46:10|5983.35|5982.65|5983.48|5982.78|5983.73|5983.03|5983.23|5982.53|20
1731563180000|2024-11-14 05:46:20|5983.23|5982.53|5983.48|5982.78|5983.48|5982.78|5983.23|5982.53|27
1731563210000|2024-11-14 05:46:50|5983.6|5982.9|5983.48|5982.78|5983.6|5982.9|5983.48|5982.78|14
1731563220000|2024-11-14 05:47:00|5983.6|5982.9|5983.6|5982.9|5983.6|5982.9|5983.6|5982.9|0
1731563230000|2024-11-14 05:47:10|5983.73|5983.03|5983.73|5983.03|5983.73|5983.03|5983.6|5982.9|3
1731563240000|2024-11-14 05:47:20|5983.6|5982.9|5983.23|5982.53|5983.6|5982.9|5983.23|5982.53|24
1731563250000|2024-11-14 05:47:30|5983.35|5982.65|5983.23|5982.53|5983.35|5982.65|5983.23|5982.53|1
1731563260000|2024-11-14 05:47:40|||||||||2
1731563280000|2024-11-14 05:48:00|5983.35|5982.65|5983.48|5982.78|5983.48|5982.78|5983.35|5982.65|10
1731563320000|2024-11-14 05:48:40|||||||||1
1731563330000|2024-11-14 05:48:50|||||||||13
1731563340000|2024-11-14 05:49:00|||||||||1
1731563390000|2024-11-14 05:49:50|5983.23|5982.53|5983.23|5982.53|5983.35|5982.65|5983.23|5982.53|26
1731563400000|2024-11-14 05:50:00|||||||||1
1731563410000|2024-11-14 05:50:10|||||||||21
1731563450000|2024-11-14 05:50:50|5983.1|5982.4|5983.23|5982.53|5983.48|5982.78|5982.98|5982.28|33
1731563470000|2024-11-14 05:51:10|5983.35|5982.65|5983.48|5982.78|5983.48|5982.78|5983.23|5982.53|3
1731563480000|2024-11-14 05:51:20|5983.35|5982.65|5983.23|5982.53|5983.35|5982.65|5983.23|5982.53|4
1731563490000|2024-11-14 05:51:30|5983.1|5982.4|5982.98|5982.28|5983.1|5982.4|5982.98|5982.28|14
1731563500000|2024-11-14 05:51:40|5983.1|5982.4|5982.98|5982.28|5983.1|5982.4|5982.98|5982.28|0
1731563530000|2024-11-14 05:52:10|5983.1|5982.4|5982.98|5982.28|5983.23|5982.53|5982.98|5982.28|14
1731563540000|2024-11-14 05:52:20|5983.1|5982.4|5983.1|5982.4|5983.1|5982.4|5983.1|5982.4|5
1731563550000|2024-11-14 05:52:30|5982.98|5982.28|5982.98|5982.28|5983.23|5982.53|5982.98|5982.28|15
1731563570000|2024-11-14 05:52:50|||||||||1
1731563580000|2024-11-14 05:53:00|5983.1|5982.4|5983.1|5982.4|5983.23|5982.53|5982.98|5982.28|16
1731563590000|2024-11-14 05:53:10|5982.98|5982.28|5983.23|5982.53|5983.23|5982.53|5982.98|5982.28|3
1731563610000|2024-11-14 05:53:30|5983.1|5982.4|5983.23|5982.53|5983.23|5982.53|5982.98|5982.28|6
1731563640000|2024-11-14 05:54:00|5983.1|5982.4|5982.98|5982.28|5983.1|5982.4|5982.98|5982.28|10
1731563670000|2024-11-14 05:54:30|5983.1|5982.4|5983.1|5982.4|5983.1|5982.4|5983.1|5982.4|12
1731563680000|2024-11-14 05:54:40|5983.23|5982.53|5983.23|5982.53|5983.23|5982.53|5983.1|5982.4|3
1731563700000|2024-11-14 05:55:00|5983.35|5982.65|5983.48|5982.78|5983.48|5982.78|5983.23|5982.53|15
1731563730000|2024-11-14 05:55:30|5983.35|5982.65|5983.35|5982.65|5983.48|5982.78|5983.35|5982.65|8
1731563740000|2024-11-14 05:55:40|5983.23|5982.53|5983.23|5982.53|5983.23|5982.53|5983.23|5982.53|8
1731563790000|2024-11-14 05:56:30|5983.1|5982.4|5983.23|5982.53|5983.23|5982.53|5983.1|5982.4|12
1731563800000|2024-11-14 05:56:40|5983.35|5982.65|5983.23|5982.53|5983.48|5982.78|5983.23|5982.53|39
1731563810000|2024-11-14 05:56:50|5983.35|5982.65|5983.48|5982.78|5983.48|5982.78|5983.35|5982.65|4
1731563820000|2024-11-14 05:57:00|5983.73|5983.03|5983.73|5983.03|5983.73|5983.03|5983.73|5983.03|8
1731563840000|2024-11-14 05:57:20|5983.6|5982.9|5983.48|5982.78|5983.6|5982.9|5983.48|5982.78|13
1731563850000|2024-11-14 05:57:30|5983.6|5982.9|5983.48|5982.78|5983.6|5982.9|5983.48|5982.78|9
1731563900000|2024-11-14 05:58:20|||||||||1
1731563910000|2024-11-14 05:58:30|5983.73|5983.03|5983.73|5983.03|5983.73|5983.03|5983.73|5983.03|6
1731563920000|2024-11-14 05:58:40|5983.85|5983.15|5983.73|5983.03|5983.85|5983.15|5983.73|5983.03|14
1731563930000|2024-11-14 05:58:50|5983.85|5983.15|5983.73|5983.03|5983.85|5983.15|5983.73|5983.03|7
1731563940000|2024-11-14 05:59:00|5983.85|5983.15|5983.98|5983.28|5983.98|5983.28|5983.85|5983.15|2
1731563950000|2024-11-14 05:59:10|||||||||2
1731563960000|2024-11-14 05:59:20|5983.73|5983.03|5983.98|5983.28|5983.98|5983.28|5983.73|5983.03|6
1731563970000|2024-11-14 05:59:30|5983.85|5983.15|5983.73|5983.03|5983.85|5983.15|5983.73|5983.03|4
1731563980000|2024-11-14 05:59:40|5983.85|5983.15|5983.98|5983.28|5983.98|5983.28|5983.85|5983.15|5
1731563990000|2024-11-14 05:59:50|5984.23|5983.53|5984.23|5983.53|5984.23|5983.53|5984.23|5983.53|9
1731564000000|2024-11-14 06:00:00|5983.98|5983.28|5984.73|5984.03|5984.73|5984.03|5983.85|5983.15|77
1731564010000|2024-11-14 06:00:10|5984.6|5983.9|5984.48|5983.78|5984.73|5984.03|5984.48|5983.78|20
1731564020000|2024-11-14 06:00:20|5984.35|5983.65|5984.48|5983.78|5984.48|5983.78|5984.23|5983.53|19
1731564030000|2024-11-14 06:00:30|5984.35|5983.65|5984.23|5983.53|5984.35|5983.65|5984.23|5983.53|10
1731564040000|2024-11-14 06:00:40|5984.35|5983.65|5984.23|5983.53|5984.35|5983.65|5984.23|5983.53|5
1731564050000|2024-11-14 06:00:50|5984.48|5983.78|5984.35|5983.65|5984.48|5983.78|5984.23|5983.53|3
1731564060000|2024-11-14 06:01:00|5984.48|5983.78|5983.98|5983.28|5984.48|5983.78|5983.98|5983.28|39
1731564070000|2024-11-14 06:01:10|5984.23|5983.53|5984.23|5983.53|5984.23|5983.53|5984.1|5983.4|13
1731564080000|2024-11-14 06:01:20|5984.1|5983.4|5983.98|5983.28|5984.1|5983.4|5983.98|5983.28|10
1731564090000|2024-11-14 06:01:30|5983.73|5983.03|5983.98|5983.28|5983.98|5983.28|5983.73|5983.03|17
1731564100000|2024-11-14 06:01:40|5984.1|5983.4|5984.23|5983.53|5984.23|5983.53|5984.1|5983.4|15
1731564110000|2024-11-14 06:01:50|5984.35|5983.65|5984.48|5983.78|5984.48|5983.78|5984.35|5983.65|10
1731564120000|2024-11-14 06:02:00|5984.6|5983.9|5984.73|5984.03|5984.73|5984.03|5984.6|5983.9|11
1731564130000|2024-11-14 06:02:10|5984.85|5984.15|5984.73|5984.03|5984.85|5984.15|5984.73|5984.03|5
1731564140000|2024-11-14 06:02:20|||||||||3
1731564160000|2024-11-14 06:02:40|5984.98|5984.28|5984.98|5984.28|5984.98|5984.28|5984.98|5984.28|16
1731564180000|2024-11-14 06:03:00|||||||||4
1731564190000|2024-11-14 06:03:10|5984.73|5984.03|5984.48|5983.78|5984.73|5984.03|5984.48|5983.78|45
1731564200000|2024-11-14 06:03:20|5984.35|5983.65|5984.48|5983.78|5984.48|5983.78|5984.23|5983.53|17
1731564210000|2024-11-14 06:03:30|5984.6|5983.9|5984.48|5983.78|5984.6|5983.9|5984.48|5983.78|17
1731564220000|2024-11-14 06:03:40|5984.6|5983.9|5984.23|5983.53|5984.73|5984.03|5984.23|5983.53|6
1731564230000|2024-11-14 06:03:50|5984.35|5983.65|5984.23|5983.53|5984.35|5983.65|5984.23|5983.53|3
1731564250000|2024-11-14 06:04:10|5983.98|5983.28|5984.1|5983.4|5984.23|5983.53|5983.98|5983.28|15
1731564260000|2024-11-14 06:04:20|5983.98|5983.28|5984.1|5983.4|5984.23|5983.53|5983.98|5983.28|20
1731564270000|2024-11-14 06:04:30|5984.23|5983.53|5984.23|5983.53|5984.23|5983.53|5984.23|5983.53|1
1731564280000|2024-11-14 06:04:40|5984.1|5983.4|5983.98|5983.28|5984.1|5983.4|5983.98|5983.28|8
1731564290000|2024-11-14 06:04:50|5983.85|5983.15|5983.73|5983.03|5983.85|5983.15|5983.73|5983.03|9
1731564300000|2024-11-14 06:05:00|5983.85|5983.15|5983.73|5983.03|5983.98|5983.28|5983.73|5983.03|23
1731564310000|2024-11-14 06:05:10|5983.85|5983.15|5984.1|5983.4|5984.23|5983.53|5983.73|5983.03|12
1731564320000|2024-11-14 06:05:20|5983.98|5983.28|5984.1|5983.4|5984.1|5983.4|5983.98|5983.28|1
1731564330000|2024-11-14 06:05:30|5984.23|5983.53|5984.23|5983.53|5984.23|5983.53|5984.1|5983.4|1
1731564340000|2024-11-14 06:05:40|5984.1|5983.4|5983.98|5983.28|5984.23|5983.53|5983.98|5983.28|6
1731564360000|2024-11-14 06:06:00|5983.85|5983.15|5983.73|5983.03|5983.85|5983.15|5983.73|5983.03|12
1731564370000|2024-11-14 06:06:10|5983.48|5982.78|5983.48|5982.78|5983.48|5982.78|5983.48|5982.78|12
1731564380000|2024-11-14 06:06:20|5983.35|5982.65|5983.48|5982.78|5983.48|5982.78|5983.23|5982.53|11
1731564390000|2024-11-14 06:06:30|||||||||1
1731564400000|2024-11-14 06:06:40|5983.6|5982.9|5983.73|5983.03|5983.73|5983.03|5983.6|5982.9|10
1731564410000|2024-11-14 06:06:50|5983.48|5982.78|5983.6|5982.9|5983.6|5982.9|5983.48|5982.78|7
1731564420000|2024-11-14 06:07:00|5983.73|5983.03|5983.48|5982.78|5983.73|5983.03|5983.23|5982.53|10
1731564430000|2024-11-14 06:07:10|5983.35|5982.65|5983.48|5982.78|5983.48|5982.78|5983.23|5982.53|16
1731564440000|2024-11-14 06:07:20|5983.73|5983.03|5983.85|5983.15|5983.85|5983.15|5983.73|5983.03|3
1731564450000|2024-11-14 06:07:30|5983.73|5983.03|5983.73|5983.03|5983.73|5983.03|5983.73|5983.03|15
1731564460000|2024-11-14 06:07:40|||||||||4
1731564470000|2024-11-14 06:07:50|5983.6|5982.9|5983.73|5983.03|5983.73|5983.03|5983.6|5982.9|2
1731564480000|2024-11-14 06:08:00|5983.85|5983.15|5983.98|5983.28|5983.98|5983.28|5983.85|5983.15|10
1731564490000|2024-11-14 06:08:10|5983.73|5983.03|5983.73|5983.03|5983.73|5983.03|5983.73|5983.03|6
1731564500000|2024-11-14 06:08:20|||||||||1
1731564520000|2024-11-14 06:08:40|5983.98|5983.28|5983.73|5983.03|5983.98|5983.28|5983.73|5983.03|18
1731564540000|2024-11-14 06:09:00|5983.85|5983.15|5983.98|5983.28|5983.98|5983.28|5983.73|5983.03|10
1731564550000|2024-11-14 06:09:10|5983.85|5983.15|5983.73|5983.03|5983.85|5983.15|5983.73|5983.03|10
1731564560000|2024-11-14 06:09:20|||||||||1
1731564570000|2024-11-14 06:09:30|||||||||1
1731564580000|2024-11-14 06:09:40|5983.98|5983.28|5983.98|5983.28|5983.98|5983.28|5983.98|5983.28|13
1731564600000|2024-11-14 06:10:00|5984.1|5983.4|5983.98|5983.28|5984.1|5983.4|5983.98|5983.28|6
1731564610000|2024-11-14 06:10:10|5984.1|5983.4|5984.35|5983.65|5984.35|5983.65|5984.1|5983.4|28
1731564620000|2024-11-14 06:10:20|5984.23|5983.53|5984.23|5983.53|5984.35|5983.65|5984.23|5983.53|2
1731564630000|2024-11-14 06:10:30|5984.1|5983.4|5984.23|5983.53|5984.23|5983.53|5984.1|5983.4|10
1731564640000|2024-11-14 06:10:40|5984.35|5983.65|5984.23|5983.53|5984.35|5983.65|5984.23|5983.53|27
1731564650000|2024-11-14 06:10:50|5983.98|5983.28|5983.98|5983.28|5983.98|5983.28|5983.98|5983.28|17
1731564670000|2024-11-14 06:11:10|5983.73|5983.03|5983.73|5983.03|5983.73|5983.03|5983.73|5983.03|31
1731564690000|2024-11-14 06:11:30|5983.98|5983.28|5983.98|5983.28|5983.98|5983.28|5983.98|5983.28|20
1731564700000|2024-11-14 06:11:40|5983.85|5983.15|5983.98|5983.28|5983.98|5983.28|5983.73|5983.03|12
1731564710000|2024-11-14 06:11:50|||||||||1
1731564720000|2024-11-14 06:12:00|5984.23|5983.53|5984.23|5983.53|5984.23|5983.53|5984.23|5983.53|12
1731564730000|2024-11-14 06:12:10|5984.1|5983.4|5983.98|5983.28|5984.1|5983.4|5983.98|5983.28|21
1731564740000|2024-11-14 06:12:20|5983.85|5983.15|5983.98|5983.28|5983.98|5983.28|5983.85|5983.15|8
1731564750000|2024-11-14 06:12:30|5984.23|5983.53|5984.23|5983.53|5984.23|5983.53|5984.23|5983.53|7
1731564760000|2024-11-14 06:12:40|5984.1|5983.4|5983.73|5983.03|5984.1|5983.4|5983.73|5983.03|13
1731564770000|2024-11-14 06:12:50|5983.85|5983.15|5983.98|5983.28|5983.98|5983.28|5983.85|5983.15|8
1731564780000|2024-11-14 06:13:00|5983.85|5983.15|5983.73|5983.03|5983.85|5983.15|5983.48|5982.78|8
1731564790000|2024-11-14 06:13:10|5983.98|5983.28|5983.98|5983.28|5983.98|5983.28|5983.85|5983.15|19
1731564800000|2024-11-14 06:13:20|5983.85|5983.15|5983.73|5983.03|5983.85|5983.15|5983.73|5983.03|3
1731564810000|2024-11-14 06:13:30|5983.98|5983.28|5983.98|5983.28|5983.98|5983.28|5983.85|5983.15|12
1731564830000|2024-11-14 06:13:50|5983.85|5983.15|5983.73|5983.03|5983.85|5983.15|5983.73|5983.03|7
1731564840000|2024-11-14 06:14:00|5983.85|5983.15|5983.73|5983.03|5983.85|5983.15|5983.73|5983.03|9
1731564850000|2024-11-14 06:14:10|5983.48|5982.78|5983.48|5982.78|5983.6|5982.9|5983.48|5982.78|19
1731564860000|2024-11-14 06:14:20|||||||||4
1731564880000|2024-11-14 06:14:40|5983.35|5982.65|5983.35|5982.65|5983.35|5982.65|5983.35|5982.65|6
1731564890000|2024-11-14 06:14:50|5983.48|5982.78|5983.48|5982.78|5983.48|5982.78|5983.48|5982.78|7
1731564900000|2024-11-14 06:15:00|5983.6|5982.9|5983.48|5982.78|5983.73|5983.03|5983.48|5982.78|18
1731564910000|2024-11-14 06:15:10|5983.6|5982.9|5983.98|5983.28|5983.98|5983.28|5983.6|5982.9|15
1731564920000|2024-11-14 06:15:20|5983.85|5983.15|5983.85|5983.15|5983.98|5983.28|5983.73|5983.03|11
1731564930000|2024-11-14 06:15:30|5983.98|5983.28|5984.23|5983.53|5984.23|5983.53|5983.98|5983.28|6
1731564940000|2024-11-14 06:15:40|||||||||1
1731564960000|2024-11-14 06:16:00|5984.35|5983.65|5984.48|5983.78|5984.48|5983.78|5984.35|5983.65|21
1731564970000|2024-11-14 06:16:10|||||||||1
1731564980000|2024-11-14 06:16:20|||||||||19
1731564990000|2024-11-14 06:16:30|5984.73|5984.03|5984.73|5984.03|5984.73|5984.03|5984.73|5984.03|12
1731565000000|2024-11-14 06:16:40|5984.85|5984.15|5984.98|5984.28|5984.98|5984.28|5984.85|5984.15|25
1731565020000|2024-11-14 06:17:00|5985.23|5984.53|5985.23|5984.53|5985.23|5984.53|5985.23|5984.53|17
1731565030000|2024-11-14 06:17:10|||||||||14
1731565040000|2024-11-14 06:17:20|5984.98|5984.28|5984.98|5984.28|5985.23|5984.53|5984.98|5984.28|39
1731565050000|2024-11-14 06:17:30|5985.1|5984.4|5985.23|5984.53|5985.23|5984.53|5985.1|5984.4|8
1731565060000|2024-11-14 06:17:40|5985.1|5984.4|5985.23|5984.53|5985.23|5984.53|5985.1|5984.4|13
1731565070000|2024-11-14 06:17:50|||||||||3
1731565080000|2024-11-14 06:18:00|5985.1|5984.4|5984.98|5984.28|5985.23|5984.53|5984.98|5984.28|47
1731565100000|2024-11-14 06:18:20|5985.1|5984.4|5985.23|5984.53|5985.23|5984.53|5985.1|5984.4|7
1731565110000|2024-11-14 06:18:30|5985.1|5984.4|5984.98|5984.28|5985.1|5984.4|5984.98|5984.28|1
1731565120000|2024-11-14 06:18:40|||||||||1
1731565130000|2024-11-14 06:18:50|||||||||1
1731565140000|2024-11-14 06:19:00|5984.85|5984.15|5984.98|5984.28|5984.98|5984.28|5984.85|5984.15|23
1731565160000|2024-11-14 06:19:20|5984.85|5984.15|5984.98|5984.28|5984.98|5984.28|5984.85|5984.15|12
1731565170000|2024-11-14 06:19:30|5984.85|5984.15|5984.85|5984.15|5984.98|5984.28|5984.73|5984.03|12
1731565180000|2024-11-14 06:19:40|5984.73|5984.03|5984.73|5984.03|5984.98|5984.28|5984.73|5984.03|23
1731565190000|2024-11-14 06:19:50|5984.6|5983.9|5984.48|5983.78|5984.73|5984.03|5984.48|5983.78|30
1731565200000|2024-11-14 06:20:00|5984.6|5983.9|5984.6|5983.9|5984.73|5984.03|5984.48|5983.78|16
1731565210000|2024-11-14 06:20:10|5984.73|5984.03|5983.98|5983.28|5984.73|5984.03|5983.98|5983.28|65
1731565220000|2024-11-14 06:20:20|5984.1|5983.4|5983.98|5983.28|5984.1|5983.4|5983.98|5983.28|15
1731565230000|2024-11-14 06:20:30|5984.1|5983.4|5983.98|5983.28|5984.1|5983.4|5983.98|5983.28|16
1731565240000|2024-11-14 06:20:40|5984.1|5983.4|5984.23|5983.53|5984.23|5983.53|5984.1|5983.4|9
1731565250000|2024-11-14 06:20:50|5984.35|5983.65|5983.73|5983.03|5984.35|5983.65|5983.73|5983.03|20
1731565260000|2024-11-14 06:21:00|5983.48|5982.78|5983.23|5982.53|5983.48|5982.78|5983.23|5982.53|16
1731565270000|2024-11-14 06:21:10|||||||||2
1731565280000|2024-11-14 06:21:20|5983.1|5982.4|5983.23|5982.53|5983.48|5982.78|5982.98|5982.28|35
1731565290000|2024-11-14 06:21:30|5983.48|5982.78|5983.23|5982.53|5983.48|5982.78|5983.23|5982.53|18
1731565300000|2024-11-14 06:21:40|5983.35|5982.65|5983.48|5982.78|5983.48|5982.78|5983.35|5982.65|19
1731565320000|2024-11-14 06:22:00|5983.23|5982.53|5982.98|5982.28|5983.23|5982.53|5982.98|5982.28|15
1731565330000|2024-11-14 06:22:10|5982.73|5982.03|5982.73|5982.03|5982.73|5982.03|5982.73|5982.03|9
1731565340000|2024-11-14 06:22:20|5982.6|5981.9|5982.48|5981.78|5982.6|5981.9|5982.23|5981.53|39
1731565350000|2024-11-14 06:22:30|5982.35|5981.65|5982.48|5981.78|5982.48|5981.78|5982.35|5981.65|13
1731565360000|2024-11-14 06:22:40|5982.35|5981.65|5982.48|5981.78|5982.48|5981.78|5982.35|5981.65|5
1731565370000|2024-11-14 06:22:50|||||||||16
1731565390000|2024-11-14 06:23:10|5982.23|5981.53|5982.35|5981.65|5982.35|5981.65|5982.23|5981.53|21
1731565400000|2024-11-14 06:23:20|5982.23|5981.53|5982.23|5981.53|5982.48|5981.78|5982.23|5981.53|11
1731565410000|2024-11-14 06:23:30|5982.35|5981.65|5982.48|5981.78|5982.48|5981.78|5982.35|5981.65|1
1731565420000|2024-11-14 06:23:40|5982.73|5982.03|5982.73|5982.03|5982.73|5982.03|5982.73|5982.03|22
1731565430000|2024-11-14 06:23:50|||||||||1
1731565440000|2024-11-14 06:24:00|5982.85|5982.15|5982.98|5982.28|5982.98|5982.28|5982.73|5982.03|34
1731565470000|2024-11-14 06:24:30|5982.85|5982.15|5982.6|5981.9|5982.85|5982.15|5982.48|5981.78|32
1731565480000|2024-11-14 06:24:40|5982.73|5982.03|5982.48|5981.78|5982.73|5982.03|5982.48|5981.78|4
1731565490000|2024-11-14 06:24:50|5982.73|5982.03|5982.73|5982.03|5982.73|5982.03|5982.73|5982.03|7
1731565500000|2024-11-14 06:25:00|5982.6|5981.9|5982.85|5982.15|5982.98|5982.28|5982.6|5981.9|31
1731565510000|2024-11-14 06:25:10|5982.73|5982.03|5982.73|5982.03|5982.73|5982.03|5982.73|5982.03|0
1731565520000|2024-11-14 06:25:20|5982.48|5981.78|5982.48|5981.78|5982.48|5981.78|5982.48|5981.78|12
1731565530000|2024-11-14 06:25:30|5982.35|5981.65|5982.48|5981.78|5982.48|5981.78|5982.35|5981.65|12
1731565550000|2024-11-14 06:25:50|5982.6|5981.9|5982.48|5981.78|5982.6|5981.9|5982.48|5981.78|11
1731565560000|2024-11-14 06:26:00|5982.73|5982.03|5982.23|5981.53|5982.73|5982.03|5982.23|5981.53|21
1731565570000|2024-11-14 06:26:10|5982.35|5981.65|5982.48|5981.78|5982.48|5981.78|5982.23|5981.53|16
1731565580000|2024-11-14 06:26:20|||||||||1
1731565590000|2024-11-14 06:26:30|5982.35|5981.65|5982.48|5981.78|5982.48|5981.78|5982.35|5981.65|8
1731565600000|2024-11-14 06:26:40|5982.6|5981.9|5982.6|5981.9|5982.73|5982.03|5982.6|5981.9|26
1731565610000|2024-11-14 06:26:50|5982.73|5982.03|5982.48|5981.78|5982.73|5982.03|5982.48|5981.78|6
1731565620000|2024-11-14 06:27:00|5982.35|5981.65|5982.48|5981.78|5982.48|5981.78|5982.35|5981.65|6
1731565640000|2024-11-14 06:27:20|5982.35|5981.65|5982.23|5981.53|5982.35|5981.65|5982.23|5981.53|10
1731565650000|2024-11-14 06:27:30|5982.48|5981.78|5982.23|5981.53|5982.48|5981.78|5982.23|5981.53|17
1731565660000|2024-11-14 06:27:40|5982.48|5981.78|5982.48|5981.78|5982.48|5981.78|5982.35|5981.65|21
1731565670000|2024-11-14 06:27:50|5983.23|5982.53|5983.48|5982.78|5983.48|5982.78|5983.23|5982.53|135
1731565680000|2024-11-14 06:28:00|5983.23|5982.53|5983.23|5982.53|5983.23|5982.53|5983.23|5982.53|18
1731565690000|2024-11-14 06:28:10|||||||||33
1731565700000|2024-11-14 06:28:20|5982.98|5982.28|5982.73|5982.03|5982.98|5982.28|5982.73|5982.03|26
1731565710000|2024-11-14 06:28:30|5982.85|5982.15|5982.98|5982.28|5982.98|5982.28|5982.85|5982.15|9
1731565720000|2024-11-14 06:28:40|5982.85|5982.15|5982.73|5982.03|5982.85|5982.15|5982.73|5982.03|14
1731565730000|2024-11-14 06:28:50|5982.85|5982.15|5982.73|5982.03|5982.98|5982.28|5982.73|5982.03|25
1731565740000|2024-11-14 06:29:00|5982.85|5982.15|5982.98|5982.28|5982.98|5982.28|5982.85|5982.15|17
1731565750000|2024-11-14 06:29:10|5982.73|5982.03|5982.73|5982.03|5982.73|5982.03|5982.73|5982.03|6
1731565760000|2024-11-14 06:29:20|||||||||2
1731565770000|2024-11-14 06:29:30|||||||||2
1731565780000|2024-11-14 06:29:40|5982.98|5982.28|5982.73|5982.03|5982.98|5982.28|5982.73|5982.03|15
1731565790000|2024-11-14 06:29:50|5982.85|5982.15|5982.48|5981.78|5982.85|5982.15|5982.48|5981.78|28
1731565800000|2024-11-14 06:30:00|5982.98|5982.28|5983.73|5983.03|5983.73|5983.03|5982.98|5982.28|38
1731565810000|2024-11-14 06:30:10|5983.85|5983.15|5983.73|5983.03|5983.98|5983.28|5983.73|5983.03|37
1731565820000|2024-11-14 06:30:20|5983.85|5983.15|5983.73|5983.03|5983.85|5983.15|5983.73|5983.03|10
1731565830000|2024-11-14 06:30:30|5983.85|5983.15|5983.73|5983.03|5983.98|5983.28|5983.73|5983.03|18
1731565840000|2024-11-14 06:30:40|||||||||3
1731565850000|2024-11-14 06:30:50|5983.85|5983.15|5983.73|5983.03|5983.85|5983.15|5983.48|5982.78|23
1731565860000|2024-11-14 06:31:00|5983.98|5983.28|5983.73|5983.03|5983.98|5983.28|5983.73|5983.03|18
1731565870000|2024-11-14 06:31:10|5983.85|5983.15|5983.73|5983.03|5983.85|5983.15|5983.73|5983.03|10
1731565880000|2024-11-14 06:31:20|5983.98|5983.28|5983.98|5983.28|5983.98|5983.28|5983.85|5983.15|2
1731565890000|2024-11-14 06:31:30|5984.23|5983.53|5983.98|5983.28|5984.23|5983.53|5983.98|5983.28|28
1731565900000|2024-11-14 06:31:40|5984.1|5983.4|5983.98|5983.28|5984.1|5983.4|5983.98|5983.28|2
1731565920000|2024-11-14 06:32:00|5984.1|5983.4|5983.48|5982.78|5984.23|5983.53|5983.48|5982.78|33
1731565930000|2024-11-14 06:32:10|5983.6|5982.9|5983.35|5982.65|5983.6|5982.9|5983.35|5982.65|35
1731565940000|2024-11-14 06:32:20|5983.48|5982.78|5983.73|5983.03|5983.73|5983.03|5983.35|5982.65|9
1731565950000|2024-11-14 06:32:30|||||||||9
1731565970000|2024-11-14 06:32:50|||||||||4
1731565980000|2024-11-14 06:33:00|||||||||2
1731566000000|2024-11-14 06:33:20|||||||||17
1731566010000|2024-11-14 06:33:30|5983.48|5982.78|5983.48|5982.78|5983.48|5982.78|5983.48|5982.78|7
1731566040000|2024-11-14 06:34:00|5983.6|5982.9|5983.73|5983.03|5983.73|5983.03|5983.48|5982.78|16
1731566050000|2024-11-14 06:34:10|5983.6|5982.9|5983.48|5982.78|5983.6|5982.9|5983.48|5982.78|3
1731566060000|2024-11-14 06:34:20|5983.23|5982.53|5983.48|5982.78|5983.48|5982.78|5983.23|5982.53|18
1731566080000|2024-11-14 06:34:40|||||||||7
1731566100000|2024-11-14 06:35:00|5983.6|5982.9|5983.73|5983.03|5983.73|5983.03|5983.6|5982.9|9
1731566110000|2024-11-14 06:35:10|5983.6|5982.9|5983.48|5982.78|5983.6|5982.9|5983.48|5982.78|24
1731566160000|2024-11-14 06:36:00|5983.23|5982.53|5983.48|5982.78|5983.48|5982.78|5983.23|5982.53|28
1731566170000|2024-11-14 06:36:10|5983.35|5982.65|5983.23|5982.53|5983.48|5982.78|5983.23|5982.53|4
1731566180000|2024-11-14 06:36:20|5983.1|5982.4|5983.1|5982.4|5983.1|5982.4|5982.98|5982.28|14
1731566190000|2024-11-14 06:36:30|5983.23|5982.53|5983.1|5982.4|5983.23|5982.53|5982.98|5982.28|7
1731566200000|2024-11-14 06:36:40|5982.98|5982.28|5982.98|5982.28|5982.98|5982.28|5982.98|5982.28|0
1731566220000|2024-11-14 06:37:00|5982.85|5982.15|5982.98|5982.28|5982.98|5982.28|5982.73|5982.03|31
1731566230000|2024-11-14 06:37:10|5983.23|5982.53|5983.23|5982.53|5983.23|5982.53|5983.23|5982.53|10
1731566250000|2024-11-14 06:37:30|5983.1|5982.4|5982.98|5982.28|5983.1|5982.4|5982.73|5982.03|21
1731566270000|2024-11-14 06:37:50|||||||||1
1731566280000|2024-11-14 06:38:00|5983.23|5982.53|5983.23|5982.53|5983.48|5982.78|5983.23|5982.53|24
1731566290000|2024-11-14 06:38:10|5983.35|5982.65|5983.98|5983.28|5983.98|5983.28|5983.35|5982.65|96
1731566300000|2024-11-14 06:38:20|5983.73|5983.03|5983.98|5983.28|5983.98|5983.28|5983.73|5983.03|77
1731566330000|2024-11-14 06:38:50|||||||||41
1731566360000|2024-11-14 06:39:20|||||||||5
1731566370000|2024-11-14 06:39:30|5983.73|5983.03|5983.73|5983.03|5983.73|5983.03|5983.73|5983.03|24
1731566390000|2024-11-14 06:39:50|5983.48|5982.78|5983.73|5983.03|5983.73|5983.03|5983.48|5982.78|40
1731566400000|2024-11-14 06:40:00|5983.98|5983.28|5983.98|5983.28|5983.98|5983.28|5983.98|5983.28|5
1731566410000|2024-11-14 06:40:10|5984.1|5983.4|5984.23|5983.53|5984.23|5983.53|5984.1|5983.4|11
1731566420000|2024-11-14 06:40:20|5984.35|5983.65|5984.23|5983.53|5984.48|5983.78|5984.23|5983.53|34
1731566430000|2024-11-14 06:40:30|5984.35|5983.65|5984.23|5983.53|5984.48|5983.78|5984.23|5983.53|16
1731566440000|2024-11-14 06:40:40|5984.35|5983.65|5984.23|5983.53|5984.35|5983.65|5984.23|5983.53|0
1731566450000|2024-11-14 06:40:50|5984.35|5983.65|5984.35|5983.65|5984.48|5983.78|5984.35|5983.65|10
1731566460000|2024-11-14 06:41:00|5984.48|5983.78|5984.23|5983.53|5984.48|5983.78|5984.23|5983.53|31
1731566470000|2024-11-14 06:41:10|5984.35|5983.65|5984.23|5983.53|5984.35|5983.65|5984.23|5983.53|11
1731566480000|2024-11-14 06:41:20|5983.98|5983.28|5983.98|5983.28|5983.98|5983.28|5983.98|5983.28|23
1731566490000|2024-11-14 06:41:30|5984.1|5983.4|5983.98|5983.28|5984.1|5983.4|5983.98|5983.28|10
1731566500000|2024-11-14 06:41:40|5984.23|5983.53|5984.23|5983.53|5984.23|5983.53|5984.23|5983.53|9
1731566530000|2024-11-14 06:42:10|||||||||3
1731566560000|2024-11-14 06:42:40|5984.1|5983.4|5983.98|5983.28|5984.1|5983.4|5983.98|5983.28|12
1731566570000|2024-11-14 06:42:50|5983.73|5983.03|5983.98|5983.28|5983.98|5983.28|5983.73|5983.03|14
1731566580000|2024-11-14 06:43:00|||||||||4
1731566590000|2024-11-14 06:43:10|||||||||6
1731566610000|2024-11-14 06:43:30|5983.85|5983.15|5984.1|5983.4|5984.1|5983.4|5983.85|5983.15|5
1731566620000|2024-11-14 06:43:40|5984.23|5983.53|5984.23|5983.53|5984.23|5983.53|5984.23|5983.53|12
1731566630000|2024-11-14 06:43:50|5984.1|5983.4|5984.23|5983.53|5984.23|5983.53|5984.1|5983.4|6
1731566660000|2024-11-14 06:44:20|5984.1|5983.4|5984.23|5983.53|5984.23|5983.53|5984.1|5983.4|13
1731566680000|2024-11-14 06:44:40|5984.1|5983.4|5984.23|5983.53|5984.23|5983.53|5984.1|5983.4|4
1731566690000|2024-11-14 06:44:50|5984.1|5983.4|5984.1|5983.4|5984.1|5983.4|5983.98|5983.28|4
1731566700000|2024-11-14 06:45:00|5983.98|5983.28|5984.23|5983.53|5984.23|5983.53|5983.98|5983.28|28
1731566710000|2024-11-14 06:45:10|5983.98|5983.28|5984.1|5983.4|5984.1|5983.4|5983.98|5983.28|10
1731566720000|2024-11-14 06:45:20|5983.98|5983.28|5983.98|5983.28|5983.98|5983.28|5983.98|5983.28|0
1731566730000|2024-11-14 06:45:30|5984.23|5983.53|5983.98|5983.28|5984.23|5983.53|5983.98|5983.28|11
1731566740000|2024-11-14 06:45:40|5984.1|5983.4|5983.98|5983.28|5984.23|5983.53|5983.98|5983.28|2
1731566750000|2024-11-14 06:45:50|5983.85|5983.15|5983.73|5983.03|5983.98|5983.28|5983.73|5983.03|18
1731566760000|2024-11-14 06:46:00|5983.85|5983.15|5983.73|5983.03|5983.98|5983.28|5983.73|5983.03|9
1731566780000|2024-11-14 06:46:20|5983.48|5982.78|5983.48|5982.78|5983.48|5982.78|5983.48|5982.78|11
1731566790000|2024-11-14 06:46:30|5983.23|5982.53|5983.23|5982.53|5983.23|5982.53|5983.1|5982.4|41
1731566800000|2024-11-14 06:46:40|5983.1|5982.4|5982.98|5982.28|5983.1|5982.4|5982.98|5982.28|15
1731566820000|2024-11-14 06:47:00|5983.1|5982.4|5982.98|5982.28|5983.1|5982.4|5982.98|5982.28|16
1731566830000|2024-11-14 06:47:10|5982.85|5982.15|5982.98|5982.28|5982.98|5982.28|5982.85|5982.15|8
1731566840000|2024-11-14 06:47:20|5982.85|5982.15|5982.73|5982.03|5982.85|5982.15|5982.73|5982.03|2
1731566850000|2024-11-14 06:47:30|5982.85|5982.15|5982.73|5982.03|5982.85|5982.15|5982.73|5982.03|7
1731566860000|2024-11-14 06:47:40|||||||||1
1731566870000|2024-11-14 06:47:50|5982.6|5981.9|5982.6|5981.9|5982.6|5981.9|5982.48|5981.78|23
1731566880000|2024-11-14 06:48:00|5982.48|5981.78|5982.23|5981.53|5982.48|5981.78|5982.23|5981.53|30
1731566890000|2024-11-14 06:48:10|||||||||1
1731566900000|2024-11-14 06:48:20|||||||||4
1731566910000|2024-11-14 06:48:30|5981.98|5981.28|5982.23|5981.53|5982.23|5981.53|5981.98|5981.28|13
1731566920000|2024-11-14 06:48:40|||||||||4
1731566930000|2024-11-14 06:48:50|5981.98|5981.28|5981.98|5981.28|5981.98|5981.28|5981.98|5981.28|20
1731566940000|2024-11-14 06:49:00|5982.1|5981.4|5982.23|5981.53|5982.23|5981.53|5982.1|5981.4|9
1731566950000|2024-11-14 06:49:10|5982.1|5981.4|5981.98|5981.28|5982.23|5981.53|5981.98|5981.28|3
1731566970000|2024-11-14 06:49:30|5982.1|5981.4|5981.98|5981.28|5982.1|5981.4|5981.98|5981.28|10
1731566980000|2024-11-14 06:49:40|5981.73|5981.03|5982.1|5981.4|5982.1|5981.4|5981.73|5981.03|34
1731566990000|2024-11-14 06:49:50|5982.23|5981.53|5982.23|5981.53|5982.23|5981.53|5981.98|5981.28|6
1731567000000|2024-11-14 06:50:00|5982.48|5981.78|5982.35|5981.65|5982.48|5981.78|5982.35|5981.65|10
1731567010000|2024-11-14 06:50:10|5982.23|5981.53|5981.98|5981.28|5982.23|5981.53|5981.98|5981.28|12
1731567030000|2024-11-14 06:50:30|||||||||3
1731567040000|2024-11-14 06:50:40|5981.73|5981.03|5981.73|5981.03|5981.73|5981.03|5981.73|5981.03|5
1731567050000|2024-11-14 06:50:50|5981.48|5980.78|5981.48|5980.78|5981.6|5980.9|5981.48|5980.78|22
1731567060000|2024-11-14 06:51:00|5981.6|5980.9|5981.48|5980.78|5981.6|5980.9|5981.23|5980.53|24
1731567070000|2024-11-14 06:51:10|5981.35|5980.65|5981.48|5980.78|5981.48|5980.78|5980.98|5980.28|54
1731567080000|2024-11-14 06:51:20|5981.73|5981.03|5981.98|5981.28|5981.98|5981.28|5981.73|5981.03|17
1731567090000|2024-11-14 06:51:30|5981.85|5981.15|5981.98|5981.28|5981.98|5981.28|5981.73|5981.03|13
1731567100000|2024-11-14 06:51:40|5981.85|5981.15|5981.73|5981.03|5981.85|5981.15|5981.73|5981.03|4
1731567110000|2024-11-14 06:51:50|5981.85|5981.15|5981.73|5981.03|5981.98|5981.28|5981.73|5981.03|7
1731567120000|2024-11-14 06:52:00|5981.6|5980.9|5981.23|5980.53|5981.6|5980.9|5981.23|5980.53|27
1731567130000|2024-11-14 06:52:10|5981.1|5980.4|5980.98|5980.28|5981.1|5980.4|5980.98|5980.28|76
1731567140000|2024-11-14 06:52:20|5981.1|5980.4|5981.23|5980.53|5981.23|5980.53|5981.1|5980.4|10
1731567150000|2024-11-14 06:52:30|||||||||1
1731567170000|2024-11-14 06:52:50|5981.1|5980.4|5980.98|5980.28|5981.1|5980.4|5980.98|5980.28|11
1731567180000|2024-11-14 06:53:00|5981.1|5980.4|5980.98|5980.28|5981.23|5980.53|5980.98|5980.28|17
1731567190000|2024-11-14 06:53:10|5980.73|5980.03|5980.85|5980.15|5980.85|5980.15|5980.73|5980.03|10
1731567200000|2024-11-14 06:53:20|5980.73|5980.03|5980.98|5980.28|5980.98|5980.28|5980.73|5980.03|1
1731567210000|2024-11-14 06:53:30|5981.23|5980.53|5981.23|5980.53|5981.23|5980.53|5981.23|5980.53|8
1731567220000|2024-11-14 06:53:40|5981.1|5980.4|5981.23|5980.53|5981.23|5980.53|5980.98|5980.28|12
1731567230000|2024-11-14 06:53:50|5981.1|5980.4|5980.98|5980.28|5981.1|5980.4|5980.98|5980.28|2
1731567240000|2024-11-14 06:54:00|||||||||1
1731567260000|2024-11-14 06:54:20|5980.73|5980.03|5980.73|5980.03|5980.73|5980.03|5980.73|5980.03|8
1731567270000|2024-11-14 06:54:30|||||||||6
1731567280000|2024-11-14 06:54:40|5980.85|5980.15|5980.98|5980.28|5980.98|5980.28|5980.73|5980.03|27
1731567290000|2024-11-14 06:54:50|5980.85|5980.15|5980.73|5980.03|5980.98|5980.28|5980.73|5980.03|12
1731567300000|2024-11-14 06:55:00|5980.48|5979.78|5980.48|5979.78|5980.48|5979.78|5980.48|5979.78|3
1731567320000|2024-11-14 06:55:20|5980.6|5979.9|5980.6|5979.9|5980.6|5979.9|5980.6|5979.9|56
1731567330000|2024-11-14 06:55:30|5980.73|5980.03|5980.73|5980.03|5980.73|5980.03|5980.73|5980.03|1
1731567350000|2024-11-14 06:55:50|||||||||3
1731567360000|2024-11-14 06:56:00|5980.48|5979.78|5980.48|5979.78|5980.48|5979.78|5980.48|5979.78|7
1731567370000|2024-11-14 06:56:10|5980.6|5979.9|5980.48|5979.78|5980.6|5979.9|5980.23|5979.53|49
1731567400000|2024-11-14 06:56:40|||||||||8
1731567410000|2024-11-14 06:56:50|||||||||5
1731567420000|2024-11-14 06:57:00|5980.73|5980.03|5980.73|5980.03|5980.73|5980.03|5980.48|5979.78|40
1731567440000|2024-11-14 06:57:20|5980.6|5979.9|5980.48|5979.78|5980.6|5979.9|5980.48|5979.78|5
1731567450000|2024-11-14 06:57:30|5980.6|5979.9|5980.6|5979.9|5980.73|5980.03|5980.6|5979.9|18
1731567460000|2024-11-14 06:57:40|5980.73|5980.03|5980.73|5980.03|5980.73|5980.03|5980.6|5979.9|1
1731567470000|2024-11-14 06:57:50|5980.6|5979.9|5980.48|5979.78|5980.6|5979.9|5980.48|5979.78|1
1731567480000|2024-11-14 06:58:00|5980.6|5979.9|5980.48|5979.78|5980.73|5980.03|5980.48|5979.78|14
1731567490000|2024-11-14 06:58:10|5980.35|5979.65|5980.23|5979.53|5980.35|5979.65|5980.23|5979.53|20
1731567500000|2024-11-14 06:58:20|5980.35|5979.65|5980.23|5979.53|5980.35|5979.65|5980.23|5979.53|10
1731567510000|2024-11-14 06:58:30|5980.35|5979.65|5980.35|5979.65|5980.48|5979.78|5980.1|5979.4|42
1731567520000|2024-11-14 06:58:40|5980.23|5979.53|5980.23|5979.53|5980.23|5979.53|5980.23|5979.53|5
1731567530000|2024-11-14 06:58:50|5980.35|5979.65|5980.48|5979.78|5980.48|5979.78|5980.35|5979.65|19
1731567540000|2024-11-14 06:59:00|5980.23|5979.53|5980.48|5979.78|5980.48|5979.78|5980.23|5979.53|39
1731567560000|2024-11-14 06:59:20|5980.35|5979.65|5980.35|5979.65|5980.48|5979.78|5980.23|5979.53|31
1731567570000|2024-11-14 06:59:30|5980.23|5979.53|5980.1|5979.4|5980.23|5979.53|5979.98|5979.28|41
1731567580000|2024-11-14 06:59:40|5979.98|5979.28|5980.23|5979.53|5980.23|5979.53|5979.98|5979.28|14
1731567590000|2024-11-14 06:59:50|5980.1|5979.4|5980.23|5979.53|5980.23|5979.53|5980.1|5979.4|10
1731567600000|2024-11-14 07:00:00|5980.1|5979.4|5980.23|5979.53|5980.48|5979.78|5980.1|5979.4|44
1731567610000|2024-11-14 07:00:10|5980.1|5979.4|5980.23|5979.53|5980.23|5979.53|5979.98|5979.28|17
1731567620000|2024-11-14 07:00:20|5980.1|5979.4|5980.23|5979.53|5980.23|5979.53|5979.98|5979.28|69
1731567630000|2024-11-14 07:00:30|5980.48|5979.78|5980.48|5979.78|5980.73|5980.03|5980.48|5979.78|39
1731567640000|2024-11-14 07:00:40|5980.23|5979.53|5980.48|5979.78|5980.48|5979.78|5980.23|5979.53|15
1731567650000|2024-11-14 07:00:50|5980.73|5980.03|5980.73|5980.03|5980.73|5980.03|5980.73|5980.03|3
1731567660000|2024-11-14 07:01:00|5980.48|5979.78|5980.48|5979.78|5980.48|5979.78|5980.48|5979.78|45
1731567670000|2024-11-14 07:01:10|5980.23|5979.53|5979.98|5979.28|5980.23|5979.53|5979.98|5979.28|26
1731567680000|2024-11-14 07:01:20|5980.1|5979.4|5980.1|5979.4|5980.23|5979.53|5979.98|5979.28|49
1731567690000|2024-11-14 07:01:30|5979.98|5979.28|5979.98|5979.28|5980.23|5979.53|5979.73|5979.03|31
1731567700000|2024-11-14 07:01:40|5980.1|5979.4|5980.23|5979.53|5980.23|5979.53|5980.1|5979.4|20
1731567710000|2024-11-14 07:01:50|5980.1|5979.4|5979.98|5979.28|5980.1|5979.4|5979.98|5979.28|8
1731567720000|2024-11-14 07:02:00|5980.23|5979.53|5979.98|5979.28|5980.23|5979.53|5979.98|5979.28|29
1731567730000|2024-11-14 07:02:10|5980.1|5979.4|5980.23|5979.53|5980.23|5979.53|5979.98|5979.28|16
1731567740000|2024-11-14 07:02:20|5980.35|5979.65|5980.35|5979.65|5980.73|5980.03|5980.23|5979.53|66
1731567750000|2024-11-14 07:02:30|5980.48|5979.78|5980.98|5980.28|5981.1|5980.4|5980.23|5979.53|63
1731567760000|2024-11-14 07:02:40|5980.85|5980.15|5980.98|5980.28|5980.98|5980.28|5980.73|5980.03|15
1731567770000|2024-11-14 07:02:50|5980.73|5980.03|5980.85|5980.15|5980.98|5980.28|5980.73|5980.03|27
1731567780000|2024-11-14 07:03:00|5980.98|5980.28|5980.73|5980.03|5980.98|5980.28|5980.73|5980.03|10
1731567790000|2024-11-14 07:03:10|5980.98|5980.28|5980.73|5980.03|5980.98|5980.28|5980.48|5979.78|39
1731567800000|2024-11-14 07:03:20|||||||||4
1731567810000|2024-11-14 07:03:30|5980.6|5979.9|5980.48|5979.78|5980.6|5979.9|5980.48|5979.78|5
1731567820000|2024-11-14 07:03:40|5980.35|5979.65|5980.23|5979.53|5980.48|5979.78|5980.23|5979.53|14
1731567830000|2024-11-14 07:03:50|5980.35|5979.65|5979.98|5979.28|5980.35|5979.65|5979.98|5979.28|28
1731567840000|2024-11-14 07:04:00|5980.1|5979.4|5979.98|5979.28|5980.23|5979.53|5979.98|5979.28|32
1731567850000|2024-11-14 07:04:10|5979.73|5979.03|5979.73|5979.03|5979.98|5979.28|5979.73|5979.03|22
1731567860000|2024-11-14 07:04:20|5979.98|5979.28|5979.98|5979.28|5979.98|5979.28|5979.98|5979.28|26
1731567870000|2024-11-14 07:04:30|5979.85|5979.15|5979.73|5979.03|5979.85|5979.15|5979.73|5979.03|7
1731567880000|2024-11-14 07:04:40|5979.85|5979.15|5979.98|5979.28|5979.98|5979.28|5979.85|5979.15|3
1731567890000|2024-11-14 07:04:50|5979.85|5979.15|5979.73|5979.03|5979.98|5979.28|5979.73|5979.03|6
1731567900000|2024-11-14 07:05:00|5979.85|5979.15|5979.23|5978.53|5979.98|5979.28|5979.23|5978.53|167
1731567910000|2024-11-14 07:05:10|5979.48|5978.78|5979.85|5979.15|5979.98|5979.28|5979.23|5978.53|47
1731567920000|2024-11-14 07:05:20|5979.73|5979.03|5979.6|5978.9|5979.73|5979.03|5979.48|5978.78|6
1731567930000|2024-11-14 07:05:30|5979.73|5979.03|5979.73|5979.03|5979.73|5979.03|5979.6|5978.9|3
1731567940000|2024-11-14 07:05:40|5979.85|5979.15|5979.48|5978.78|5979.85|5979.15|5979.48|5978.78|11
1731567950000|2024-11-14 07:05:50|5979.6|5978.9|5979.73|5979.03|5979.73|5979.03|5979.6|5978.9|21
1731567960000|2024-11-14 07:06:00|5979.48|5978.78|5979.23|5978.53|5979.48|5978.78|5979.23|5978.53|13
1731567970000|2024-11-14 07:06:10|5979.1|5978.4|5979.23|5978.53|5979.23|5978.53|5979.1|5978.4|20
1731567980000|2024-11-14 07:06:20|5979.1|5978.4|5979.23|5978.53|5979.23|5978.53|5979.1|5978.4|0
1731567990000|2024-11-14 07:06:30|5979.1|5978.4|5978.98|5978.28|5979.23|5978.53|5978.98|5978.28|17
1731568000000|2024-11-14 07:06:40|||||||||1
1731568020000|2024-11-14 07:07:00|5979.23|5978.53|5978.98|5978.28|5979.23|5978.53|5978.98|5978.28|14
1731568030000|2024-11-14 07:07:10|||||||||2
1731568040000|2024-11-14 07:07:20|5978.85|5978.15|5978.98|5978.28|5979.23|5978.53|5978.85|5978.15|19
1731568050000|2024-11-14 07:07:30|5978.73|5978.03|5978.73|5978.03|5978.98|5978.28|5978.73|5978.03|70
1731568060000|2024-11-14 07:07:40|5978.85|5978.15|5978.73|5978.03|5978.85|5978.15|5978.73|5978.03|4
1731568070000|2024-11-14 07:07:50|||||||||3
1731568080000|2024-11-14 07:08:00|||||||||20
1731568090000|2024-11-14 07:08:10|||||||||2
1731568100000|2024-11-14 07:08:20|||||||||3
1731568110000|2024-11-14 07:08:30|5978.98|5978.28|5978.73|5978.03|5978.98|5978.28|5978.6|5977.9|29
1731568120000|2024-11-14 07:08:40|5978.48|5977.78|5978.48|5977.78|5978.48|5977.78|5978.48|5977.78|7
1731568130000|2024-11-14 07:08:50|5978.6|5977.9|5978.73|5978.03|5978.73|5978.03|5978.48|5977.78|20
1731568140000|2024-11-14 07:09:00|5978.48|5977.78|5978.48|5977.78|5978.48|5977.78|5978.48|5977.78|5
1731568160000|2024-11-14 07:09:20|5978.6|5977.9|5978.73|5978.03|5978.73|5978.03|5978.6|5977.9|16
1731568170000|2024-11-14 07:09:30|5978.85|5978.15|5978.98|5978.28|5978.98|5978.28|5978.85|5978.15|13
1731568180000|2024-11-14 07:09:40|5979.23|5978.53|5979.48|5978.78|5979.48|5978.78|5979.23|5978.53|26
1731568190000|2024-11-14 07:09:50|5979.73|5979.03|5979.73|5979.03|5979.73|5979.03|5979.73|5979.03|26
1731568200000|2024-11-14 07:10:00|||||||||21
1731568210000|2024-11-14 07:10:10|5979.85|5979.15|5979.6|5978.9|5979.85|5979.15|5979.48|5978.78|17
1731568220000|2024-11-14 07:10:20|5979.73|5979.03|5980.23|5979.53|5980.23|5979.53|5979.48|5978.78|46
1731568230000|2024-11-14 07:10:30|5980.1|5979.4|5980.23|5979.53|5980.23|5979.53|5980.1|5979.4|16
1731568240000|2024-11-14 07:10:40|5980.48|5979.78|5980.48|5979.78|5980.48|5979.78|5980.23|5979.53|36
1731568250000|2024-11-14 07:10:50|5980.35|5979.65|5980.73|5980.03|5980.73|5980.03|5980.23|5979.53|31
1731568260000|2024-11-14 07:11:00|5980.6|5979.9|5980.23|5979.53|5980.6|5979.9|5979.98|5979.28|57
1731568280000|2024-11-14 07:11:20|5980.35|5979.65|5980.23|5979.53|5980.48|5979.78|5980.23|5979.53|27
1731568290000|2024-11-14 07:11:30|5980.35|5979.65|5979.98|5979.28|5980.35|5979.65|5979.98|5979.28|10
1731568300000|2024-11-14 07:11:40|5980.1|5979.4|5979.98|5979.28|5980.1|5979.4|5979.98|5979.28|15
1731568310000|2024-11-14 07:11:50|||||||||1
1731568320000|2024-11-14 07:12:00|5979.73|5979.03|5979.48|5978.78|5979.73|5979.03|5979.48|5978.78|22
1731568330000|2024-11-14 07:12:10|5979.6|5978.9|5979.48|5978.78|5979.73|5979.03|5979.48|5978.78|16
1731568340000|2024-11-14 07:12:20|5979.6|5978.9|5979.73|5979.03|5979.73|5979.03|5979.6|5978.9|22
1731568350000|2024-11-14 07:12:30|5979.6|5978.9|5979.98|5979.28|5979.98|5979.28|5979.6|5978.9|16
1731568360000|2024-11-14 07:12:40|5979.85|5979.15|5979.98|5979.28|5979.98|5979.28|5979.85|5979.15|3
1731568370000|2024-11-14 07:12:50|5979.85|5979.15|5979.98|5979.28|5979.98|5979.28|5979.85|5979.15|4
1731568380000|2024-11-14 07:13:00|5979.73|5979.03|5979.85|5979.15|5979.85|5979.15|5979.73|5979.03|12
1731568390000|2024-11-14 07:13:10|5979.98|5979.28|5979.85|5979.15|5979.98|5979.28|5979.85|5979.15|9
1731568400000|2024-11-14 07:13:20|5979.73|5979.03|5979.73|5979.03|5979.73|5979.03|5979.73|5979.03|3
1731568410000|2024-11-14 07:13:30|5979.98|5979.28|5979.98|5979.28|5979.98|5979.28|5979.73|5979.03|8
1731568420000|2024-11-14 07:13:40|5979.85|5979.15|5979.73|5979.03|5979.98|5979.28|5979.73|5979.03|2
1731568430000|2024-11-14 07:13:50|5979.85|5979.15|5979.48|5978.78|5979.85|5979.15|5979.48|5978.78|4
1731568440000|2024-11-14 07:14:00|5979.6|5978.9|5979.23|5978.53|5979.6|5978.9|5979.23|5978.53|17
1731568450000|2024-11-14 07:14:10|5979.35|5978.65|5979.23|5978.53|5979.48|5978.78|5979.23|5978.53|10
1731568460000|2024-11-14 07:14:20|5979.1|5978.4|5979.1|5978.4|5979.1|5978.4|5979.1|5978.4|14
1731568470000|2024-11-14 07:14:30|5979.23|5978.53|5978.98|5978.28|5979.23|5978.53|5978.98|5978.28|20
1731568480000|2024-11-14 07:14:40|5979.1|5978.4|5979.23|5978.53|5979.23|5978.53|5979.1|5978.4|3
1731568490000|2024-11-14 07:14:50|5979.48|5978.78|5979.48|5978.78|5979.48|5978.78|5979.48|5978.78|7
1731568500000|2024-11-14 07:15:00|5979.73|5979.03|5979.23|5978.53|5979.73|5979.03|5979.23|5978.53|23
1731568510000|2024-11-14 07:15:10|5979.1|5978.4|5978.98|5978.28|5979.1|5978.4|5978.98|5978.28|25
1731568520000|2024-11-14 07:15:20|||||||||11
1731568530000|2024-11-14 07:15:30|5978.73|5978.03|5978.73|5978.03|5978.98|5978.28|5978.73|5978.03|41
1731568540000|2024-11-14 07:15:40|5978.85|5978.15|5978.98|5978.28|5978.98|5978.28|5978.73|5978.03|23
1731568550000|2024-11-14 07:15:50|5979.1|5978.4|5979.1|5978.4|5979.1|5978.4|5978.98|5978.28|19
1731568560000|2024-11-14 07:16:00|5979.23|5978.53|5979.23|5978.53|5979.48|5978.78|5979.23|5978.53|62
1731568570000|2024-11-14 07:16:10|||||||||5
1731568590000|2024-11-14 07:16:30|||||||||21
1731568600000|2024-11-14 07:16:40|5979.1|5978.4|5978.73|5978.03|5979.1|5978.4|5978.73|5978.03|12
1731568610000|2024-11-14 07:16:50|5978.98|5978.28|5978.73|5978.03|5978.98|5978.28|5978.73|5978.03|7
1731568620000|2024-11-14 07:17:00|5978.48|5977.78|5978.73|5978.03|5978.73|5978.03|5978.48|5977.78|18
1731568630000|2024-11-14 07:17:10|5978.48|5977.78|5978.48|5977.78|5978.48|5977.78|5978.48|5977.78|45
1731568640000|2024-11-14 07:17:20|5978.73|5978.03|5978.73|5978.03|5978.98|5978.28|5978.73|5978.03|22
1731568650000|2024-11-14 07:17:30|5978.6|5977.9|5978.98|5978.28|5978.98|5978.28|5978.48|5977.78|40
1731568660000|2024-11-14 07:17:40|5978.85|5978.15|5978.98|5978.28|5978.98|5978.28|5978.85|5978.15|3
1731568670000|2024-11-14 07:17:50|5978.85|5978.15|5978.73|5978.03|5978.98|5978.28|5978.73|5978.03|13
1731568680000|2024-11-14 07:18:00|||||||||1
1731568700000|2024-11-14 07:18:20|5978.6|5977.9|5978.48|5977.78|5978.6|5977.9|5978.48|5977.78|12
1731568710000|2024-11-14 07:18:30|5978.73|5978.03|5978.98|5978.28|5978.98|5978.28|5978.73|5978.03|22
1731568720000|2024-11-14 07:18:40|5979.23|5978.53|5979.23|5978.53|5979.23|5978.53|5979.23|5978.53|22
1731568730000|2024-11-14 07:18:50|5978.98|5978.28|5978.98|5978.28|5978.98|5978.28|5978.98|5978.28|11
1731568740000|2024-11-14 07:19:00|5979.23|5978.53|5979.48|5978.78|5979.48|5978.78|5979.23|5978.53|23
1731568760000|2024-11-14 07:19:20|5979.73|5979.03|5978.98|5978.28|5979.73|5979.03|5978.98|5978.28|47
1731568770000|2024-11-14 07:19:30|||||||||2
1731568780000|2024-11-14 07:19:40|5978.85|5978.15|5978.98|5978.28|5978.98|5978.28|5978.85|5978.15|4
1731568800000|2024-11-14 07:20:00|5979.23|5978.53|5979.1|5978.4|5979.23|5978.53|5978.98|5978.28|25
1731568810000|2024-11-14 07:20:10|5978.98|5978.28|5978.98|5978.28|5979.23|5978.53|5978.98|5978.28|9
1731568820000|2024-11-14 07:20:20|5979.1|5978.4|5978.73|5978.03|5979.1|5978.4|5978.73|5978.03|19
1731568830000|2024-11-14 07:20:30|5978.85|5978.15|5978.98|5978.28|5978.98|5978.28|5978.73|5978.03|1
1731568840000|2024-11-14 07:20:40|5978.85|5978.15|5979.48|5978.78|5979.48|5978.78|5978.73|5978.03|18
1731568850000|2024-11-14 07:20:50|5979.6|5978.9|5979.73|5979.03|5979.73|5979.03|5979.48|5978.78|70
1731568860000|2024-11-14 07:21:00|5979.6|5978.9|5979.73|5979.03|5979.73|5979.03|5979.48|5978.78|27
1731568870000|2024-11-14 07:21:10|5979.98|5979.28|5979.98|5979.28|5979.98|5979.28|5979.98|5979.28|8
1731568880000|2024-11-14 07:21:20|5980.1|5979.4|5979.98|5979.28|5980.1|5979.4|5979.98|5979.28|69
1731568890000|2024-11-14 07:21:30|5980.1|5979.4|5979.98|5979.28|5980.23|5979.53|5979.98|5979.28|27
1731568900000|2024-11-14 07:21:40|5980.1|5979.4|5979.98|5979.28|5980.1|5979.4|5979.98|5979.28|2
1731568910000|2024-11-14 07:21:50|5980.1|5979.4|5980.23|5979.53|5980.23|5979.53|5980.1|5979.4|6
1731568920000|2024-11-14 07:22:00|5980.48|5979.78|5980.48|5979.78|5980.48|5979.78|5980.48|5979.78|26
1731568930000|2024-11-14 07:22:10|5980.23|5979.53|5980.6|5979.9|5980.73|5980.03|5980.23|5979.53|33
1731568940000|2024-11-14 07:22:20|5980.73|5980.03|5980.85|5980.15|5980.98|5980.28|5980.73|5980.03|18
1731568950000|2024-11-14 07:22:30|5980.98|5980.28|5980.73|5980.03|5980.98|5980.28|5980.73|5980.03|3
1731568960000|2024-11-14 07:22:40|5980.48|5979.78|5980.73|5980.03|5980.73|5980.03|5980.48|5979.78|26
1731568970000|2024-11-14 07:22:50|5980.85|5980.15|5980.98|5980.28|5981.1|5980.4|5980.73|5980.03|33
1731568980000|2024-11-14 07:23:00|5981.1|5980.4|5980.98|5980.28|5981.23|5980.53|5980.98|5980.28|36
1731568990000|2024-11-14 07:23:10|5981.1|5980.4|5980.98|5980.28|5981.1|5980.4|5980.98|5980.28|11
1731569000000|2024-11-14 07:23:20|5981.1|5980.4|5980.98|5980.28|5981.1|5980.4|5980.98|5980.28|9
1731569010000|2024-11-14 07:23:30|5981.1|5980.4|5980.23|5979.53|5981.1|5980.4|5980.23|5979.53|246
1731569030000|2024-11-14 07:23:50|5980.35|5979.65|5980.73|5980.03|5980.73|5980.03|5980.35|5979.65|15
1731569040000|2024-11-14 07:24:00|5980.6|5979.9|5980.73|5980.03|5980.73|5980.03|5980.48|5979.78|10
1731569050000|2024-11-14 07:24:10|5980.6|5979.9|5980.73|5980.03|5980.73|5980.03|5980.6|5979.9|4
1731569060000|2024-11-14 07:24:20|5980.6|5979.9|5980.48|5979.78|5980.6|5979.9|5980.48|5979.78|13
1731569070000|2024-11-14 07:24:30|5980.73|5980.03|5980.73|5980.03|5980.73|5980.03|5980.73|5980.03|19
1731569080000|2024-11-14 07:24:40|5980.6|5979.9|5980.6|5979.9|5980.6|5979.9|5980.6|5979.9|19
1731569090000|2024-11-14 07:24:50|5980.73|5980.03|5980.73|5980.03|5980.73|5980.03|5980.73|5980.03|5
1731569100000|2024-11-14 07:25:00|5980.6|5979.9|5980.73|5980.03|5980.73|5980.03|5980.6|5979.9|12
1731569140000|2024-11-14 07:25:40|5980.98|5980.28|5980.98|5980.28|5980.98|5980.28|5980.98|5980.28|14
1731569150000|2024-11-14 07:25:50|5980.73|5980.03|5980.73|5980.03|5980.73|5980.03|5980.73|5980.03|24
1731569160000|2024-11-14 07:26:00|5980.85|5980.15|5981.48|5980.78|5981.48|5980.78|5980.85|5980.15|30
1731569170000|2024-11-14 07:26:10|||||||||25
1731569180000|2024-11-14 07:26:20|5981.6|5980.9|5981.48|5980.78|5981.6|5980.9|5981.48|5980.78|5
1731569190000|2024-11-14 07:26:30|5981.73|5981.03|5981.73|5981.03|5981.73|5981.03|5981.73|5981.03|15
1731569200000|2024-11-14 07:26:40|5981.85|5981.15|5982.48|5981.78|5982.48|5981.78|5981.85|5981.15|48
1731569210000|2024-11-14 07:26:50|5982.35|5981.65|5982.23|5981.53|5982.48|5981.78|5982.23|5981.53|45
1731569220000|2024-11-14 07:27:00|5982.48|5981.78|5982.48|5981.78|5982.48|5981.78|5982.48|5981.78|33
1731569230000|2024-11-14 07:27:10|5982.35|5981.65|5982.48|5981.78|5982.48|5981.78|5982.23|5981.53|24
1731569240000|2024-11-14 07:27:20|5982.23|5981.53|5982.23|5981.53|5982.23|5981.53|5982.23|5981.53|23
1731569250000|2024-11-14 07:27:30|5982.48|5981.78|5982.23|5981.53|5982.48|5981.78|5982.23|5981.53|28
1731569260000|2024-11-14 07:27:40|5981.73|5981.03|5981.48|5980.78|5981.73|5981.03|5980.98|5980.28|166
1731569270000|2024-11-14 07:27:50|5981.35|5980.65|5981.48|5980.78|5981.73|5981.03|5981.23|5980.53|74
1731569280000|2024-11-14 07:28:00|5981.23|5980.53|5981.1|5980.4|5981.23|5980.53|5980.98|5980.28|12
1731569290000|2024-11-14 07:28:10|5981.23|5980.53|5981.48|5980.78|5981.48|5980.78|5981.23|5980.53|45
1731569300000|2024-11-14 07:28:20|5981.6|5980.9|5981.48|5980.78|5981.6|5980.9|5981.48|5980.78|19
1731569310000|2024-11-14 07:28:30|||||||||6
1731569330000|2024-11-14 07:28:50|5981.6|5980.9|5981.48|5980.78|5981.6|5980.9|5981.48|5980.78|16
1731569340000|2024-11-14 07:29:00|5981.73|5981.03|5982.1|5981.4|5982.23|5981.53|5981.48|5980.78|49
1731569350000|2024-11-14 07:29:10|5981.98|5981.28|5982.23|5981.53|5982.23|5981.53|5981.98|5981.28|16
1731569360000|2024-11-14 07:29:20|5982.48|5981.78|5982.73|5982.03|5982.73|5982.03|5982.48|5981.78|29
1731569370000|2024-11-14 07:29:30|5982.98|5982.28|5982.98|5982.28|5982.98|5982.28|5982.73|5982.03|46
1731569380000|2024-11-14 07:29:40|5983.1|5982.4|5983.23|5982.53|5983.23|5982.53|5982.98|5982.28|31
1731569390000|2024-11-14 07:29:50|5983.1|5982.4|5983.23|5982.53|5983.23|5982.53|5982.98|5982.28|15
1731569400000|2024-11-14 07:30:00|5983.48|5982.78|5983.23|5982.53|5983.48|5982.78|5983.23|5982.53|49
1731569410000|2024-11-14 07:30:10|5983.48|5982.78|5983.6|5982.9|5983.73|5983.03|5983.23|5982.53|29
1731569420000|2024-11-14 07:30:20|5983.48|5982.78|5983.73|5983.03|5983.73|5983.03|5983.48|5982.78|56
1731569430000|2024-11-14 07:30:30|5983.85|5983.15|5983.98|5983.28|5983.98|5983.28|5983.73|5983.03|12
1731569450000|2024-11-14 07:30:50|5984.23|5983.53|5984.23|5983.53|5984.23|5983.53|5984.23|5983.53|39
1731569460000|2024-11-14 07:31:00|5984.48|5983.78|5984.23|5983.53|5984.48|5983.78|5984.23|5983.53|35
1731569470000|2024-11-14 07:31:10|5983.98|5983.28|5984.48|5983.78|5984.48|5983.78|5983.98|5983.28|24
1731569480000|2024-11-14 07:31:20|5984.35|5983.65|5984.48|5983.78|5984.48|5983.78|5984.35|5983.65|32
1731569490000|2024-11-14 07:31:30|5984.6|5983.9|5984.73|5984.03|5984.73|5984.03|5984.48|5983.78|34
1731569500000|2024-11-14 07:31:40|5984.98|5984.28|5984.73|5984.03|5984.98|5984.28|5984.73|5984.03|27
1731569510000|2024-11-14 07:31:50|5984.98|5984.28|5984.98|5984.28|5984.98|5984.28|5984.73|5984.03|65
1731569520000|2024-11-14 07:32:00|5985.1|5984.4|5984.98|5984.28|5985.23|5984.53|5984.98|5984.28|52
1731569530000|2024-11-14 07:32:10|5985.1|5984.4|5985.23|5984.53|5985.23|5984.53|5985.1|5984.4|25
1731569540000|2024-11-14 07:32:20|5985.1|5984.4|5984.98|5984.28|5985.1|5984.4|5984.98|5984.28|10
1731569550000|2024-11-14 07:32:30|||||||||3
1731569560000|2024-11-14 07:32:40|5985.1|5984.4|5984.98|5984.28|5985.23|5984.53|5984.98|5984.28|18
1731569570000|2024-11-14 07:32:50|5984.73|5984.03|5984.73|5984.03|5984.73|5984.03|5984.73|5984.03|25
1731569580000|2024-11-14 07:33:00|5984.6|5983.9|5984.48|5983.78|5984.73|5984.03|5984.48|5983.78|33
1731569590000|2024-11-14 07:33:10|5984.35|5983.65|5984.35|5983.65|5984.48|5983.78|5984.23|5983.53|40
1731569600000|2024-11-14 07:33:20|5984.48|5983.78|5984.73|5984.03|5984.73|5984.03|5984.35|5983.65|40
1731569610000|2024-11-14 07:33:30|5984.85|5984.15|5984.85|5984.15|5984.98|5984.28|5984.73|5984.03|24
1731569620000|2024-11-14 07:33:40|5984.98|5984.28|5984.73|5984.03|5984.98|5984.28|5984.73|5984.03|9
1731569630000|2024-11-14 07:33:50|5984.98|5984.28|5984.98|5984.28|5984.98|5984.28|5984.85|5984.15|8
1731569640000|2024-11-14 07:34:00|||||||||3
1731569650000|2024-11-14 07:34:10|5984.85|5984.15|5985.23|5984.53|5985.23|5984.53|5984.73|5984.03|33
1731569660000|2024-11-14 07:34:20|5985.1|5984.4|5985.23|5984.53|5985.23|5984.53|5984.98|5984.28|21
1731569670000|2024-11-14 07:34:30|5985.48|5984.78|5985.48|5984.78|5985.48|5984.78|5985.23|5984.53|30
1731569680000|2024-11-14 07:34:40|5985.23|5984.53|5985.73|5985.03|5985.73|5985.03|5985.23|5984.53|101
1731569690000|2024-11-14 07:34:50|5985.6|5984.9|5985.48|5984.78|5985.6|5984.9|5985.48|5984.78|12
1731569700000|2024-11-14 07:35:00|||||||||4
1731569710000|2024-11-14 07:35:10|5985.6|5984.9|5986.23|5985.53|5986.23|5985.53|5985.6|5984.9|94
1731569720000|2024-11-14 07:35:20|5986.35|5985.65|5986.35|5985.65|5986.48|5985.78|5986.23|5985.53|64
1731569730000|2024-11-14 07:35:30|5986.23|5985.53|5986.48|5985.78|5986.48|5985.78|5986.23|5985.53|18
1731569740000|2024-11-14 07:35:40|5986.73|5986.03|5986.73|5986.03|5986.85|5986.15|5986.73|5986.03|85
1731569750000|2024-11-14 07:35:50|5986.48|5985.78|5986.23|5985.53|5986.6|5985.9|5986.23|5985.53|64
1731569760000|2024-11-14 07:36:00|5986.1|5985.4|5986.48|5985.78|5986.48|5985.78|5985.98|5985.28|68
1731569770000|2024-11-14 07:36:10|5986.35|5985.65|5986.48|5985.78|5986.6|5985.9|5986.23|5985.53|79
1731569780000|2024-11-14 07:36:20|5985.98|5985.28|5986.23|5985.53|5986.23|5985.53|5985.98|5985.28|86
1731569790000|2024-11-14 07:36:30|5986.35|5985.65|5986.48|5985.78|5986.48|5985.78|5986.35|5985.65|77
1731569800000|2024-11-14 07:36:40|5986.35|5985.65|5986.23|5985.53|5986.35|5985.65|5986.23|5985.53|28
1731569810000|2024-11-14 07:36:50|5985.98|5985.28|5986.48|5985.78|5986.48|5985.78|5985.98|5985.28|56
1731569820000|2024-11-14 07:37:00|5986.23|5985.53|5985.85|5985.15|5986.23|5985.53|5985.73|5985.03|74
1731569830000|2024-11-14 07:37:10|5985.73|5985.03|5985.73|5985.03|5985.98|5985.28|5985.73|5985.03|6
1731569840000|2024-11-14 07:37:20|5985.85|5985.15|5985.98|5985.28|5985.98|5985.28|5985.85|5985.15|42
1731569850000|2024-11-14 07:37:30|5986.1|5985.4|5986.23|5985.53|5986.23|5985.53|5986.1|5985.4|10
1731569860000|2024-11-14 07:37:40|5986.1|5985.4|5985.98|5985.28|5986.1|5985.4|5985.98|5985.28|11
1731569880000|2024-11-14 07:38:00|5986.1|5985.4|5986.23|5985.53|5986.23|5985.53|5986.1|5985.4|68
1731569890000|2024-11-14 07:38:10|5986.35|5985.65|5986.48|5985.78|5986.6|5985.9|5986.35|5985.65|34
1731569900000|2024-11-14 07:38:20|5986.6|5985.9|5986.73|5986.03|5986.73|5986.03|5986.48|5985.78|10
1731569910000|2024-11-14 07:38:30|5986.6|5985.9|5986.98|5986.28|5986.98|5986.28|5986.48|5985.78|32
1731569920000|2024-11-14 07:38:40|5987.23|5986.53|5987.23|5986.53|5987.23|5986.53|5987.23|5986.53|54
1731569930000|2024-11-14 07:38:50|5987.1|5986.4|5986.98|5986.28|5987.1|5986.4|5986.98|5986.28|5
1731569940000|2024-11-14 07:39:00|5986.73|5986.03|5986.98|5986.28|5986.98|5986.28|5986.73|5986.03|80
1731569950000|2024-11-14 07:39:10|5987.1|5986.4|5986.98|5986.28|5987.23|5986.53|5986.98|5986.28|33
1731569960000|2024-11-14 07:39:20|5986.85|5986.15|5986.98|5986.28|5986.98|5986.28|5986.85|5986.15|19
1731569970000|2024-11-14 07:39:30|5987.23|5986.53|5987.1|5986.4|5987.23|5986.53|5986.98|5986.28|44
1731569980000|2024-11-14 07:39:40|5986.98|5986.28|5986.98|5986.28|5986.98|5986.28|5986.98|5986.28|0
1731569990000|2024-11-14 07:39:50|||||||||15
1731570000000|2024-11-14 07:40:00|5987.1|5986.4|5986.98|5986.28|5987.23|5986.53|5986.98|5986.28|32
1731570010000|2024-11-14 07:40:10|||||||||71
1731570020000|2024-11-14 07:40:20|5986.85|5986.15|5986.35|5985.65|5986.85|5986.15|5986.23|5985.53|52
1731570030000|2024-11-14 07:40:30|5986.48|5985.78|5986.48|5985.78|5986.48|5985.78|5986.23|5985.53|14
1731570040000|2024-11-14 07:40:40|||||||||2
1731570060000|2024-11-14 07:41:00|5986.73|5986.03|5986.73|5986.03|5986.73|5986.03|5986.48|5985.78|55
1731570070000|2024-11-14 07:41:10|5986.6|5985.9|5986.48|5985.78|5986.6|5985.9|5986.48|5985.78|11
1731570080000|2024-11-14 07:41:20|5986.35|5985.65|5986.48|5985.78|5986.48|5985.78|5986.35|5985.65|14
1731570100000|2024-11-14 07:41:40|5986.73|5986.03|5986.85|5986.15|5986.98|5986.28|5986.48|5985.78|43
1731570110000|2024-11-14 07:41:50|5986.98|5986.28|5986.73|5986.03|5986.98|5986.28|5986.73|5986.03|23
1731570120000|2024-11-14 07:42:00|5986.6|5985.9|5986.48|5985.78|5986.6|5985.9|5986.48|5985.78|69
1731570130000|2024-11-14 07:42:10|5986.6|5985.9|5986.73|5986.03|5986.73|5986.03|5986.6|5985.9|11
1731570150000|2024-11-14 07:42:30|5986.98|5986.28|5986.98|5986.28|5986.98|5986.28|5986.98|5986.28|19
1731570170000|2024-11-14 07:42:50|5987.1|5986.4|5987.35|5986.65|5987.35|5986.65|5987.1|5986.4|70
1731570180000|2024-11-14 07:43:00|5987.48|5986.78|5987.73|5987.03|5987.85|5987.15|5987.48|5986.78|64
1731570190000|2024-11-14 07:43:10|5987.85|5987.15|5987.98|5987.28|5987.98|5987.28|5987.85|5987.15|19
1731570200000|2024-11-14 07:43:20|5988.23|5987.53|5988.23|5987.53|5988.23|5987.53|5988.1|5987.4|44
1731570210000|2024-11-14 07:43:30|5988.1|5987.4|5988.23|5987.53|5988.23|5987.53|5988.1|5987.4|85
1731570220000|2024-11-14 07:43:40|5987.98|5987.28|5988.1|5987.4|5988.23|5987.53|5987.98|5987.28|34
1731570230000|2024-11-14 07:43:50|5988.23|5987.53|5987.98|5987.28|5988.48|5987.78|5987.98|5987.28|57
1731570240000|2024-11-14 07:44:00|5988.1|5987.4|5988.23|5987.53|5988.23|5987.53|5988.1|5987.4|8
1731570250000|2024-11-14 07:44:10|5988.1|5987.4|5987.98|5987.28|5988.23|5987.53|5987.98|5987.28|29
1731570260000|2024-11-14 07:44:20|5988.1|5987.4|5987.98|5987.28|5988.23|5987.53|5987.98|5987.28|4
1731570270000|2024-11-14 07:44:30|5987.73|5987.03|5987.48|5986.78|5987.73|5987.03|5987.48|5986.78|30
1731570280000|2024-11-14 07:44:40|5987.35|5986.65|5986.98|5986.28|5987.35|5986.65|5986.98|5986.28|71
1731570290000|2024-11-14 07:44:50|5987.1|5986.4|5987.23|5986.53|5987.23|5986.53|5986.98|5986.28|49
1731570300000|2024-11-14 07:45:00|5987.1|5986.4|5987.23|5986.53|5987.23|5986.53|5986.98|5986.28|43
1731570310000|2024-11-14 07:45:10|5987.35|5986.65|5987.23|5986.53|5987.35|5986.65|5986.98|5986.28|92
1731570320000|2024-11-14 07:45:20|5987.73|5987.03|5987.98|5987.28|5987.98|5987.28|5987.73|5987.03|89
1731570330000|2024-11-14 07:45:30|||||||||6
1731570340000|2024-11-14 07:45:40|5987.85|5987.15|5987.73|5987.03|5987.85|5987.15|5987.73|5987.03|8
1731570350000|2024-11-14 07:45:50|5987.85|5987.15|5987.73|5987.03|5987.85|5987.15|5987.73|5987.03|10
1731570360000|2024-11-14 07:46:00|5987.85|5987.15|5987.98|5987.28|5987.98|5987.28|5987.73|5987.03|22
1731570370000|2024-11-14 07:46:10|5987.85|5987.15|5987.98|5987.28|5987.98|5987.28|5987.73|5987.03|44
1731570380000|2024-11-14 07:46:20|5987.85|5987.15|5987.98|5987.28|5987.98|5987.28|5987.85|5987.15|6
1731570390000|2024-11-14 07:46:30|||||||||2
1731570400000|2024-11-14 07:46:40|5988.23|5987.53|5988.48|5987.78|5988.48|5987.78|5988.23|5987.53|59
1731570410000|2024-11-14 07:46:50|5988.35|5987.65|5988.35|5987.65|5988.48|5987.78|5988.23|5987.53|62
1731570420000|2024-11-14 07:47:00|5988.48|5987.78|5988.23|5987.53|5988.48|5987.78|5988.23|5987.53|19
1731570430000|2024-11-14 07:47:10|5987.98|5987.28|5988.23|5987.53|5988.23|5987.53|5987.98|5987.28|26
1731570440000|2024-11-14 07:47:20|||||||||14
1731570450000|2024-11-14 07:47:30|5988.1|5987.4|5987.98|5987.28|5988.23|5987.53|5987.98|5987.28|1
1731570460000|2024-11-14 07:47:40|5987.85|5987.15|5987.98|5987.28|5987.98|5987.28|5987.73|5987.03|16
1731570470000|2024-11-14 07:47:50|5987.73|5987.03|5987.98|5987.28|5987.98|5987.28|5987.73|5987.03|10
1731570480000|2024-11-14 07:48:00|5988.1|5987.4|5988.23|5987.53|5988.23|5987.53|5988.1|5987.4|41
1731570490000|2024-11-14 07:48:10|5988.1|5987.4|5987.98|5987.28|5988.1|5987.4|5987.98|5987.28|5
1731570500000|2024-11-14 07:48:20|5988.1|5987.4|5988.23|5987.53|5988.23|5987.53|5987.98|5987.28|19
1731570510000|2024-11-14 07:48:30|||||||||1
1731570520000|2024-11-14 07:48:40|||||||||2
1731570530000|2024-11-14 07:48:50|5988.35|5987.65|5988.35|5987.65|5988.48|5987.78|5988.23|5987.53|29
1731570540000|2024-11-14 07:49:00|5988.23|5987.53|5988.23|5987.53|5988.23|5987.53|5988.23|5987.53|2
1731570550000|2024-11-14 07:49:10|5988.48|5987.78|5988.48|5987.78|5988.48|5987.78|5988.48|5987.78|11
1731570560000|2024-11-14 07:49:20|5988.73|5988.03|5988.73|5988.03|5988.73|5988.03|5988.6|5987.9|39
1731570570000|2024-11-14 07:49:30|5988.6|5987.9|5988.73|5988.03|5988.73|5988.03|5988.6|5987.9|23
1731570580000|2024-11-14 07:49:40|5988.48|5987.78|5988.73|5988.03|5988.73|5988.03|5988.48|5987.78|25
1731570590000|2024-11-14 07:49:50|||||||||51
1731570600000|2024-11-14 07:50:00|5988.48|5987.78|5988.73|5988.03|5988.73|5988.03|5988.48|5987.78|38
1731570610000|2024-11-14 07:50:10|5988.6|5987.9|5988.98|5988.28|5988.98|5988.28|5988.48|5987.78|37
1731570630000|2024-11-14 07:50:30|5988.85|5988.15|5988.85|5988.15|5988.98|5988.28|5988.73|5988.03|62
1731570640000|2024-11-14 07:50:40|5988.98|5988.28|5988.98|5988.28|5988.98|5988.28|5988.73|5988.03|31
1731570650000|2024-11-14 07:50:50|5988.85|5988.15|5988.73|5988.03|5988.85|5988.15|5988.73|5988.03|13
1731570660000|2024-11-14 07:51:00|5988.48|5987.78|5988.23|5987.53|5988.6|5987.9|5988.23|5987.53|80
1731570670000|2024-11-14 07:51:10|5988.35|5987.65|5988.48|5987.78|5988.48|5987.78|5988.35|5987.65|29
1731570680000|2024-11-14 07:51:20|||||||||34
1731570690000|2024-11-14 07:51:30|5988.35|5987.65|5988.48|5987.78|5988.73|5988.03|5988.35|5987.65|26
1731570700000|2024-11-14 07:51:40|||||||||4
1731570710000|2024-11-14 07:51:50|||||||||17
1731570720000|2024-11-14 07:52:00|5988.35|5987.65|5988.23|5987.53|5988.35|5987.65|5988.23|5987.53|17
1731570730000|2024-11-14 07:52:10|5988.48|5987.78|5988.35|5987.65|5988.48|5987.78|5988.35|5987.65|39
1731570740000|2024-11-14 07:52:20|5988.48|5987.78|5988.35|5987.65|5988.48|5987.78|5988.23|5987.53|6
1731570750000|2024-11-14 07:52:30|5988.23|5987.53|5988.48|5987.78|5988.48|5987.78|5988.23|5987.53|67
1731570760000|2024-11-14 07:52:40|5988.73|5988.03|5988.73|5988.03|5988.73|5988.03|5988.73|5988.03|8
1731570770000|2024-11-14 07:52:50|5988.98|5988.28|5988.85|5988.15|5988.98|5988.28|5988.85|5988.15|31
1731570780000|2024-11-14 07:53:00|5988.98|5988.28|5988.48|5987.78|5988.98|5988.28|5988.48|5987.78|18
1731570800000|2024-11-14 07:53:20|||||||||7
1731570810000|2024-11-14 07:53:30|||||||||32
1731570820000|2024-11-14 07:53:40|5988.35|5987.65|5988.48|5987.78|5988.48|5987.78|5988.35|5987.65|9
1731570830000|2024-11-14 07:53:50|5988.35|5987.65|5988.48|5987.78|5988.48|5987.78|5988.23|5987.53|15
1731570860000|2024-11-14 07:54:20|5988.23|5987.53|5988.1|5987.4|5988.23|5987.53|5988.1|5987.4|53
1731570870000|2024-11-14 07:54:30|5987.98|5987.28|5987.98|5987.28|5987.98|5987.28|5987.98|5987.28|9
1731570880000|2024-11-14 07:54:40|5988.23|5987.53|5988.48|5987.78|5988.48|5987.78|5988.23|5987.53|45
1731570910000|2024-11-14 07:55:10|5988.6|5987.9|5988.48|5987.78|5988.6|5987.9|5988.48|5987.78|23
1731570920000|2024-11-14 07:55:20|5988.23|5987.53|5988.23|5987.53|5988.35|5987.65|5988.23|5987.53|23
1731570930000|2024-11-14 07:55:30|5988.35|5987.65|5988.23|5987.53|5988.48|5987.78|5988.23|5987.53|10
1731570940000|2024-11-14 07:55:40|5988.35|5987.65|5988.23|5987.53|5988.35|5987.65|5988.23|5987.53|16
1731570950000|2024-11-14 07:55:50|5987.98|5987.28|5987.48|5986.78|5987.98|5987.28|5987.48|5986.78|47
1731570960000|2024-11-14 07:56:00|5987.6|5986.9|5987.73|5987.03|5987.73|5987.03|5987.48|5986.78|33
1731570970000|2024-11-14 07:56:10|||||||||6
1731570980000|2024-11-14 07:56:20|5987.98|5987.28|5987.73|5987.03|5987.98|5987.28|5987.73|5987.03|37
1731570990000|2024-11-14 07:56:30|5987.6|5986.9|5987.48|5986.78|5987.73|5987.03|5987.48|5986.78|37
1731571000000|2024-11-14 07:56:40|5987.6|5986.9|5987.73|5987.03|5987.73|5987.03|5987.6|5986.9|5
1731571020000|2024-11-14 07:57:00|5987.98|5987.28|5987.98|5987.28|5987.98|5987.28|5987.98|5987.28|13
1731571030000|2024-11-14 07:57:10|||||||||20
1731571060000|2024-11-14 07:57:40|5988.23|5987.53|5988.23|5987.53|5988.23|5987.53|5988.23|5987.53|34
1731571070000|2024-11-14 07:57:50|5988.35|5987.65|5988.48|5987.78|5988.48|5987.78|5988.23|5987.53|28
1731571080000|2024-11-14 07:58:00|5988.35|5987.65|5988.23|5987.53|5988.35|5987.65|5988.23|5987.53|10
1731571090000|2024-11-14 07:58:10|5988.35|5987.65|5988.23|5987.53|5988.35|5987.65|5988.23|5987.53|7
1731571100000|2024-11-14 07:58:20|5987.98|5987.28|5987.98|5987.28|5987.98|5987.28|5987.98|5987.28|20
1731571140000|2024-11-14 07:59:00|5987.85|5987.15|5987.73|5987.03|5987.85|5987.15|5987.73|5987.03|54
1731571150000|2024-11-14 07:59:10|||||||||1
1731571170000|2024-11-14 07:59:30|5987.85|5987.15|5988.23|5987.53|5988.23|5987.53|5987.85|5987.15|64
1731571180000|2024-11-14 07:59:40|5988.1|5987.4|5988.23|5987.53|5988.23|5987.53|5988.1|5987.4|18
1731571190000|2024-11-14 07:59:50|5988.1|5987.4|5988.23|5987.53|5988.23|5987.53|5987.73|5987.03|112
1731571200000|2024-11-14 08:00:00|5987.98|5987.28|5987.73|5987.03|5988.23|5987.53|5987.23|5986.53|239
1731571210000|2024-11-14 08:00:10|5987.6|5986.9|5988.48|5987.78|5988.48|5987.78|5987.6|5986.9|128
1731571220000|2024-11-14 08:00:20|5988.73|5988.03|5988.98|5988.28|5988.98|5988.28|5988.48|5987.78|59
1731571230000|2024-11-14 08:00:30|5988.73|5988.03|5988.73|5988.03|5988.98|5988.28|5988.48|5987.78|48
1731571240000|2024-11-14 08:00:40|5988.6|5987.9|5988.73|5988.03|5988.73|5988.03|5988.6|5987.9|11
1731571250000|2024-11-14 08:00:50|5988.6|5987.9|5988.98|5988.28|5989.1|5988.4|5988.48|5987.78|120
1731571260000|2024-11-14 08:01:00|5989.23|5988.53|5989.23|5988.53|5989.23|5988.53|5988.98|5988.28|121
1731571270000|2024-11-14 08:01:10|5989.1|5988.4|5989.23|5988.53|5989.23|5988.53|5988.98|5988.28|51
1731571280000|2024-11-14 08:01:20|5989.1|5988.4|5989.23|5988.53|5989.73|5989.03|5988.98|5988.28|98
1731571290000|2024-11-14 08:01:30|5988.98|5988.28|5988.85|5988.15|5989.23|5988.53|5988.85|5988.15|126
1731571300000|2024-11-14 08:01:40|5988.98|5988.28|5988.98|5988.28|5989.23|5988.53|5988.98|5988.28|23
1731571310000|2024-11-14 08:01:50|5988.73|5988.03|5988.23|5987.53|5988.98|5988.28|5988.23|5987.53|60
1731571320000|2024-11-14 08:02:00|5988.1|5987.4|5987.98|5987.28|5988.23|5987.53|5987.73|5987.03|112
1731571330000|2024-11-14 08:02:10|5988.23|5987.53|5987.85|5987.15|5988.48|5987.78|5987.73|5987.03|142
1731571340000|2024-11-14 08:02:20|5987.98|5987.28|5988.23|5987.53|5988.35|5987.65|5987.73|5987.03|57
1731571350000|2024-11-14 08:02:30|5988.48|5987.78|5988.73|5988.03|5988.73|5988.03|5988.48|5987.78|56
1731571360000|2024-11-14 08:02:40|5988.85|5988.15|5988.98|5988.28|5989.1|5988.4|5988.85|5988.15|31
1731571370000|2024-11-14 08:02:50|5989.1|5988.4|5989.48|5988.78|5989.48|5988.78|5989.1|5988.4|59
1731571380000|2024-11-14 08:03:00|5989.6|5988.9|5989.6|5988.9|5989.6|5988.9|5989.6|5988.9|44
1731571390000|2024-11-14 08:03:10|5989.73|5989.03|5989.23|5988.53|5989.73|5989.03|5989.23|5988.53|26
1731571400000|2024-11-14 08:03:20|5989.35|5988.65|5989.48|5988.78|5989.48|5988.78|5989.23|5988.53|80
1731571410000|2024-11-14 08:03:30|5989.35|5988.65|5989.48|5988.78|5989.48|5988.78|5989.23|5988.53|54
1731571420000|2024-11-14 08:03:40|5989.35|5988.65|5989.48|5988.78|5989.48|5988.78|5989.23|5988.53|32
1731571430000|2024-11-14 08:03:50|5989.73|5989.03|5988.6|5987.9|5989.98|5989.28|5988.6|5987.9|163
1731571440000|2024-11-14 08:04:00|5988.48|5987.78|5988.73|5988.03|5989.1|5988.4|5988.48|5987.78|77
1731571450000|2024-11-14 08:04:10|5988.85|5988.15|5988.73|5988.03|5988.98|5988.28|5988.73|5988.03|81
1731571460000|2024-11-14 08:04:20|5988.98|5988.28|5989.23|5988.53|5989.23|5988.53|5988.98|5988.28|17
1731571470000|2024-11-14 08:04:30|5988.98|5988.28|5989.23|5988.53|5989.23|5988.53|5988.98|5988.28|31
1731571480000|2024-11-14 08:04:40|5989.1|5988.4|5989.48|5988.78|5989.48|5988.78|5988.98|5988.28|24
1731571490000|2024-11-14 08:04:50|5989.35|5988.65|5989.35|5988.65|5989.35|5988.65|5989.1|5988.4|54
1731571500000|2024-11-14 08:05:00|5989.23|5988.53|5989.98|5989.28|5989.98|5989.28|5989.1|5988.4|58
1731571510000|2024-11-14 08:05:10|5989.85|5989.15|5990.23|5989.53|5990.23|5989.53|5989.73|5989.03|71
1731571520000|2024-11-14 08:05:20|5990.48|5989.78|5990.23|5989.53|5990.48|5989.78|5990.1|5989.4|91
1731571530000|2024-11-14 08:05:30|5990.1|5989.4|5990.23|5989.53|5990.23|5989.53|5989.98|5989.28|48
1731571540000|2024-11-14 08:05:40|5990.48|5989.78|5991.35|5990.65|5991.48|5990.78|5990.48|5989.78|148
1731571550000|2024-11-14 08:05:50|5991.48|5990.78|5990.98|5990.28|5991.48|5990.78|5990.98|5990.28|51
1731571560000|2024-11-14 08:06:00|5991.1|5990.4|5991.1|5990.4|5991.23|5990.53|5990.98|5990.28|69
1731571570000|2024-11-14 08:06:10|5990.98|5990.28|5990.98|5990.28|5990.98|5990.28|5990.85|5990.15|29
1731571580000|2024-11-14 08:06:20|5991.1|5990.4|5991.23|5990.53|5991.23|5990.53|5991.1|5990.4|42
1731571590000|2024-11-14 08:06:30|5991.35|5990.65|5991.23|5990.53|5991.48|5990.78|5991.23|5990.53|43
1731571600000|2024-11-14 08:06:40|5991.1|5990.4|5991.23|5990.53|5991.6|5990.9|5991.1|5990.4|67
1731571610000|2024-11-14 08:06:50|5990.98|5990.28|5990.73|5990.03|5990.98|5990.28|5990.48|5989.78|54
1731571620000|2024-11-14 08:07:00|5990.98|5990.28|5991.23|5990.53|5991.23|5990.53|5990.73|5990.03|67
1731571630000|2024-11-14 08:07:10|5991.1|5990.4|5990.98|5990.28|5991.1|5990.4|5990.85|5990.15|29
1731571640000|2024-11-14 08:07:20|5991.1|5990.4|5991.1|5990.4|5991.1|5990.4|5990.98|5990.28|65
1731571650000|2024-11-14 08:07:30|5991.23|5990.53|5991.23|5990.53|5991.23|5990.53|5990.98|5990.28|46
1731571660000|2024-11-14 08:07:40|5991.35|5990.65|5991.23|5990.53|5991.48|5990.78|5990.98|5990.28|75
1731571670000|2024-11-14 08:07:50|5991.48|5990.78|5990.98|5990.28|5991.48|5990.78|5990.98|5990.28|105
1731571680000|2024-11-14 08:08:00|5991.1|5990.4|5991.23|5990.53|5991.23|5990.53|5991.1|5990.4|54
1731571690000|2024-11-14 08:08:10|5990.98|5990.28|5990.23|5989.53|5990.98|5990.28|5990.23|5989.53|86
1731571700000|2024-11-14 08:08:20|5990.1|5989.4|5989.98|5989.28|5990.23|5989.53|5989.98|5989.28|29
1731571710000|2024-11-14 08:08:30|5990.23|5989.53|5990.35|5989.65|5990.48|5989.78|5990.23|5989.53|45
1731571720000|2024-11-14 08:08:40|5990.23|5989.53|5990.48|5989.78|5990.48|5989.78|5990.23|5989.53|18
1731571730000|2024-11-14 08:08:50|5990.35|5989.65|5990.98|5990.28|5990.98|5990.28|5990.35|5989.65|58
1731571740000|2024-11-14 08:09:00|||||||||13
1731571750000|2024-11-14 08:09:10|5991.1|5990.4|5991.23|5990.53|5991.23|5990.53|5991.1|5990.4|24
1731571760000|2024-11-14 08:09:20|5991.1|5990.4|5990.98|5990.28|5991.23|5990.53|5990.85|5990.15|42
1731571770000|2024-11-14 08:09:30|5991.1|5990.4|5990.73|5990.03|5991.1|5990.4|5990.73|5990.03|16
1731571780000|2024-11-14 08:09:40|5990.85|5990.15|5991.23|5990.53|5991.23|5990.53|5990.85|5990.15|25
1731571790000|2024-11-14 08:09:50|5991.1|5990.4|5991.35|5990.65|5991.48|5990.78|5990.98|5990.28|20
1731571800000|2024-11-14 08:10:00|5991.48|5990.78|5990.98|5990.28|5991.48|5990.78|5990.98|5990.28|93
1731571810000|2024-11-14 08:10:10|5991.1|5990.4|5990.73|5990.03|5991.1|5990.4|5990.73|5990.03|26
1731571820000|2024-11-14 08:10:20|5990.85|5990.15|5990.98|5990.28|5990.98|5990.28|5990.85|5990.15|29
1731571830000|2024-11-14 08:10:30|5991.1|5990.4|5991.48|5990.78|5991.48|5990.78|5991.1|5990.4|99
1731571840000|2024-11-14 08:10:40|5991.35|5990.65|5991.1|5990.4|5991.48|5990.78|5991.1|5990.4|35
1731571850000|2024-11-14 08:10:50|5990.98|5990.28|5991.23|5990.53|5991.48|5990.78|5990.98|5990.28|95
1731571860000|2024-11-14 08:11:00|5990.98|5990.28|5991.1|5990.4|5991.23|5990.53|5990.98|5990.28|45
1731571870000|2024-11-14 08:11:10|5991.23|5990.53|5991.73|5991.03|5991.73|5991.03|5991.23|5990.53|28
1731571880000|2024-11-14 08:11:20|5991.6|5990.9|5991.48|5990.78|5991.6|5990.9|5991.23|5990.53|49
1731571890000|2024-11-14 08:11:30|5991.35|5990.65|5991.48|5990.78|5991.48|5990.78|5991.23|5990.53|21
1731571900000|2024-11-14 08:11:40|5991.6|5990.9|5991.48|5990.78|5991.73|5991.03|5991.48|5990.78|16
1731571920000|2024-11-14 08:12:00|5991.6|5990.9|5991.85|5991.15|5991.85|5991.15|5991.6|5990.9|82
1731571930000|2024-11-14 08:12:10|5991.98|5991.28|5991.98|5991.28|5991.98|5991.28|5991.98|5991.28|18
1731571940000|2024-11-14 08:12:20|5992.1|5991.4|5993.23|5992.53|5993.23|5992.53|5992.1|5991.4|385
1731571950000|2024-11-14 08:12:30|5993.48|5992.78|5993.98|5993.28|5993.98|5993.28|5993.48|5992.78|202
1731571960000|2024-11-14 08:12:40|5993.73|5993.03|5993.98|5993.28|5994.23|5993.53|5993.73|5993.03|112
1731571970000|2024-11-14 08:12:50|5994.1|5993.4|5994.23|5993.53|5994.23|5993.53|5994.1|5993.4|35
1731571980000|2024-11-14 08:13:00|5994.1|5993.4|5994.23|5993.53|5994.23|5993.53|5993.98|5993.28|90
1731571990000|2024-11-14 08:13:10|5994.1|5993.4|5993.98|5993.28|5994.23|5993.53|5993.98|5993.28|49
1731572000000|2024-11-14 08:13:20|5993.73|5993.03|5993.48|5992.78|5993.73|5993.03|5993.48|5992.78|58
1731572010000|2024-11-14 08:13:30|5993.35|5992.65|5993.1|5992.4|5993.48|5992.78|5992.98|5992.28|61
1731572020000|2024-11-14 08:13:40|5992.98|5992.28|5992.98|5992.28|5993.1|5992.4|5992.48|5991.78|86
1731572030000|2024-11-14 08:13:50|5992.85|5992.15|5992.98|5992.28|5992.98|5992.28|5992.73|5992.03|42
1731572040000|2024-11-14 08:14:00|5992.73|5992.03|5992.85|5992.15|5992.98|5992.28|5992.48|5991.78|104
1731572050000|2024-11-14 08:14:10|5992.98|5992.28|5992.73|5992.03|5993.1|5992.4|5992.48|5991.78|75
1731572060000|2024-11-14 08:14:20|5992.6|5991.9|5992.73|5992.03|5992.85|5992.15|5992.23|5991.53|126
1731572070000|2024-11-14 08:14:30|5992.85|5992.15|5992.48|5991.78|5992.98|5992.28|5992.48|5991.78|47
1731572080000|2024-11-14 08:14:40|5992.6|5991.9|5992.73|5992.03|5992.73|5992.03|5992.48|5991.78|42
1731572090000|2024-11-14 08:14:50|5992.6|5991.9|5992.98|5992.28|5992.98|5992.28|5992.48|5991.78|59
1731572100000|2024-11-14 08:15:00|5993.1|5992.4|5992.73|5992.03|5993.1|5992.4|5992.48|5991.78|70
1731572110000|2024-11-14 08:15:10|5992.98|5992.28|5992.98|5992.28|5992.98|5992.28|5992.85|5992.15|44
1731572120000|2024-11-14 08:15:20|5993.1|5992.4|5993.23|5992.53|5993.23|5992.53|5992.73|5992.03|44
1731572130000|2024-11-14 08:15:30|5993.1|5992.4|5993.23|5992.53|5993.23|5992.53|5992.85|5992.15|27
1731572140000|2024-11-14 08:15:40|5993.1|5992.4|5992.73|5992.03|5993.1|5992.4|5992.73|5992.03|93
1731572150000|2024-11-14 08:15:50|5992.6|5991.9|5992.73|5992.03|5992.73|5992.03|5992.48|5991.78|31
1731572160000|2024-11-14 08:16:00|5992.98|5992.28|5992.98|5992.28|5992.98|5992.28|5992.73|5992.03|20
1731572170000|2024-11-14 08:16:10|5993.23|5992.53|5993.1|5992.4|5993.23|5992.53|5992.98|5992.28|39
1731572180000|2024-11-14 08:16:20|5992.98|5992.28|5993.23|5992.53|5993.23|5992.53|5992.98|5992.28|9
1731572190000|2024-11-14 08:16:30|5993.35|5992.65|5992.98|5992.28|5993.35|5992.65|5992.98|5992.28|32
1731572200000|2024-11-14 08:16:40|5993.1|5992.4|5992.48|5991.78|5993.1|5992.4|5992.48|5991.78|61
1731572210000|2024-11-14 08:16:50|5992.73|5992.03|5992.23|5991.53|5992.73|5992.03|5992.23|5991.53|83
1731572220000|2024-11-14 08:17:00|5992.1|5991.4|5991.85|5991.15|5992.1|5991.4|5991.73|5991.03|134
1731572230000|2024-11-14 08:17:10|5991.73|5991.03|5991.73|5991.03|5991.98|5991.28|5991.73|5991.03|21
1731572240000|2024-11-14 08:17:20|5991.48|5990.78|5991.73|5991.03|5991.98|5991.28|5991.48|5990.78|68
1731572250000|2024-11-14 08:17:30|5991.6|5990.9|5991.48|5990.78|5991.6|5990.9|5991.48|5990.78|20
1731572260000|2024-11-14 08:17:40|5991.6|5990.9|5991.73|5991.03|5991.73|5991.03|5991.48|5990.78|22
1731572270000|2024-11-14 08:17:50|5991.6|5990.9|5992.23|5991.53|5992.23|5991.53|5991.6|5990.9|37
1731572280000|2024-11-14 08:18:00|5991.98|5991.28|5993.1|5992.4|5993.23|5992.53|5991.98|5991.28|96
1731572290000|2024-11-14 08:18:10|5992.98|5992.28|5992.98|5992.28|5993.48|5992.78|5992.98|5992.28|38
1731572300000|2024-11-14 08:18:20|5992.85|5992.15|5992.73|5992.03|5992.85|5992.15|5992.73|5992.03|11
1731572310000|2024-11-14 08:18:30|5992.48|5991.78|5992.73|5992.03|5992.73|5992.03|5992.48|5991.78|54
1731572320000|2024-11-14 08:18:40|5992.85|5992.15|5992.73|5992.03|5992.98|5992.28|5992.73|5992.03|32
1731572330000|2024-11-14 08:18:50|5992.85|5992.15|5992.98|5992.28|5993.23|5992.53|5992.73|5992.03|43
1731572340000|2024-11-14 08:19:00|5993.1|5992.4|5993.23|5992.53|5993.23|5992.53|5992.98|5992.28|41
1731572350000|2024-11-14 08:19:10|5993.1|5992.4|5992.98|5992.28|5993.1|5992.4|5992.98|5992.28|1
1731572360000|2024-11-14 08:19:20|5993.1|5992.4|5992.98|5992.28|5993.1|5992.4|5992.98|5992.28|17
1731572370000|2024-11-14 08:19:30|5993.23|5992.53|5992.98|5992.28|5993.23|5992.53|5992.98|5992.28|11
1731572380000|2024-11-14 08:19:40|5992.85|5992.15|5992.48|5991.78|5992.85|5992.15|5992.48|5991.78|25
1731572390000|2024-11-14 08:19:50|5992.23|5991.53|5991.98|5991.28|5992.23|5991.53|5991.98|5991.28|32
1731572400000|2024-11-14 08:20:00|5991.85|5991.15|5991.98|5991.28|5991.98|5991.28|5991.73|5991.03|37
1731572410000|2024-11-14 08:20:10|5992.1|5991.4|5992.23|5991.53|5992.23|5991.53|5991.98|5991.28|76
1731572420000|2024-11-14 08:20:20|5992.1|5991.4|5992.23|5991.53|5992.23|5991.53|5991.98|5991.28|27
1731572430000|2024-11-14 08:20:30|5992.1|5991.4|5991.98|5991.28|5992.1|5991.4|5991.98|5991.28|7
1731572440000|2024-11-14 08:20:40|5991.85|5991.15|5991.73|5991.03|5991.98|5991.28|5991.73|5991.03|5
1731572450000|2024-11-14 08:20:50|5991.6|5990.9|5991.6|5990.9|5991.73|5991.03|5991.6|5990.9|46
1731572460000|2024-11-14 08:21:00|5991.48|5990.78|5991.98|5991.28|5991.98|5991.28|5991.48|5990.78|59
1731572470000|2024-11-14 08:21:10|5991.85|5991.15|5991.98|5991.28|5991.98|5991.28|5991.85|5991.15|13
1731572480000|2024-11-14 08:21:20|5991.85|5991.15|5992.23|5991.53|5992.23|5991.53|5991.73|5991.03|23
1731572490000|2024-11-14 08:21:30|5992.1|5991.4|5991.73|5991.03|5992.1|5991.4|5991.73|5991.03|14
1731572500000|2024-11-14 08:21:40|5991.85|5991.15|5992.23|5991.53|5992.48|5991.78|5991.85|5991.15|21
1731572510000|2024-11-14 08:21:50|5991.98|5991.28|5991.98|5991.28|5992.23|5991.53|5991.98|5991.28|5
1731572520000|2024-11-14 08:22:00|5991.73|5991.03|5991.73|5991.03|5991.85|5991.15|5991.48|5990.78|58
1731572530000|2024-11-14 08:22:10|5991.85|5991.15|5991.98|5991.28|5991.98|5991.28|5991.73|5991.03|11
1731572540000|2024-11-14 08:22:20|5991.85|5991.15|5991.48|5990.78|5991.98|5991.28|5991.48|5990.78|14
1731572550000|2024-11-14 08:22:30|5991.23|5990.53|5991.23|5990.53|5991.48|5990.78|5991.23|5990.53|51
1731572560000|2024-11-14 08:22:40|5991.1|5990.4|5990.85|5990.15|5991.1|5990.4|5990.85|5990.15|90
1731572570000|2024-11-14 08:22:50|5990.73|5990.03|5990.73|5990.03|5990.73|5990.03|5990.48|5989.78|32
1731572580000|2024-11-14 08:23:00|5990.98|5990.28|5990.98|5990.28|5990.98|5990.28|5990.98|5990.28|27
1731572590000|2024-11-14 08:23:10|5991.23|5990.53|5991.48|5990.78|5991.73|5991.03|5991.1|5990.4|54
1731572600000|2024-11-14 08:23:20|5991.73|5991.03|5991.73|5991.03|5991.73|5991.03|5991.73|5991.03|57
1731572610000|2024-11-14 08:23:30|||||||||4
1731572620000|2024-11-14 08:23:40|5991.85|5991.15|5992.23|5991.53|5992.23|5991.53|5991.85|5991.15|23
1731572630000|2024-11-14 08:23:50|5992.1|5991.4|5991.23|5990.53|5992.1|5991.4|5991.23|5990.53|38
1731572640000|2024-11-14 08:24:00|5990.98|5990.28|5990.98|5990.28|5990.98|5990.28|5990.73|5990.03|49
1731572650000|2024-11-14 08:24:10|5991.23|5990.53|5991.1|5990.4|5991.23|5990.53|5990.98|5990.28|10
1731572660000|2024-11-14 08:24:20|5990.98|5990.28|5990.6|5989.9|5991.1|5990.4|5990.48|5989.78|25
1731572670000|2024-11-14 08:24:30|5990.48|5989.78|5990.73|5990.03|5990.73|5990.03|5990.48|5989.78|8
1731572680000|2024-11-14 08:24:40|5990.6|5989.9|5991.23|5990.53|5991.23|5990.53|5990.48|5989.78|32
1731572690000|2024-11-14 08:24:50|5991.1|5990.4|5991.73|5991.03|5991.73|5991.03|5991.1|5990.4|89
1731572700000|2024-11-14 08:25:00|5991.85|5991.15|5992.23|5991.53|5992.23|5991.53|5991.85|5991.15|35
1731572710000|2024-11-14 08:25:10|5992.48|5991.78|5992.98|5992.28|5993.1|5992.4|5992.48|5991.78|192
1731572720000|2024-11-14 08:25:20|5993.1|5992.4|5993.23|5992.53|5993.23|5992.53|5993.1|5992.4|28
1731572730000|2024-11-14 08:25:30|5993.35|5992.65|5993.23|5992.53|5993.35|5992.65|5993.1|5992.4|30
1731572740000|2024-11-14 08:25:40|5992.98|5992.28|5993.23|5992.53|5993.48|5992.78|5992.73|5992.03|78
1731572750000|2024-11-14 08:25:50|5993.1|5992.4|5993.23|5992.53|5993.23|5992.53|5992.98|5992.28|53
1731572760000|2024-11-14 08:26:00|5992.98|5992.28|5993.23|5992.53|5993.23|5992.53|5992.98|5992.28|26
1731572770000|2024-11-14 08:26:10|5993.35|5992.65|5993.23|5992.53|5993.35|5992.65|5993.23|5992.53|16
1731572780000|2024-11-14 08:26:20|5992.35|5991.65|5992.48|5991.78|5992.48|5991.78|5992.35|5991.65|118
1731572790000|2024-11-14 08:26:30|5992.6|5991.9|5992.98|5992.28|5993.23|5992.53|5992.6|5991.9|23
1731572800000|2024-11-14 08:26:40|5992.85|5992.15|5992.98|5992.28|5992.98|5992.28|5992.73|5992.03|20
1731572810000|2024-11-14 08:26:50|||||||||2
1731572820000|2024-11-14 08:27:00|5992.85|5992.15|5992.73|5992.03|5992.98|5992.28|5992.73|5992.03|30
1731572830000|2024-11-14 08:27:10|5992.85|5992.15|5992.73|5992.03|5992.85|5992.15|5992.73|5992.03|17
1731572840000|2024-11-14 08:27:20|5992.48|5991.78|5992.98|5992.28|5992.98|5992.28|5992.48|5991.78|8
1731572850000|2024-11-14 08:27:30|5992.85|5992.15|5992.85|5992.15|5992.98|5992.28|5992.73|5992.03|12
1731572860000|2024-11-14 08:27:40|5992.98|5992.28|5992.98|5992.28|5992.98|5992.28|5992.85|5992.15|0
1731572870000|2024-11-14 08:27:50|5992.85|5992.15|5992.98|5992.28|5992.98|5992.28|5992.85|5992.15|10
1731572880000|2024-11-14 08:28:00|5992.73|5992.03|5993.23|5992.53|5993.23|5992.53|5992.73|5992.03|14
1731572890000|2024-11-14 08:28:10|5993.48|5992.78|5993.48|5992.78|5993.48|5992.78|5993.48|5992.78|9
1731572900000|2024-11-14 08:28:20|||||||||10
1731572910000|2024-11-14 08:28:30|||||||||45
1731572920000|2024-11-14 08:28:40|5993.6|5992.9|5993.48|5992.78|5993.6|5992.9|5993.48|5992.78|10
1731572930000|2024-11-14 08:28:50|5993.23|5992.53|5993.73|5993.03|5993.73|5993.03|5993.23|5992.53|19
1731572940000|2024-11-14 08:29:00|5993.6|5992.9|5993.6|5992.9|5993.73|5993.03|5993.6|5992.9|42
1731572950000|2024-11-14 08:29:10|5993.48|5992.78|5993.98|5993.28|5993.98|5993.28|5993.48|5992.78|78
1731572960000|2024-11-14 08:29:20|5993.85|5993.15|5994.23|5993.53|5994.23|5993.53|5993.73|5993.03|40
1731572970000|2024-11-14 08:29:30|5993.98|5993.28|5993.73|5993.03|5993.98|5993.28|5993.73|5993.03|22
1731572980000|2024-11-14 08:29:40|5993.85|5993.15|5993.73|5993.03|5993.98|5993.28|5993.73|5993.03|4
1731572990000|2024-11-14 08:29:50|||||||||2
1731573000000|2024-11-14 08:30:00|5993.85|5993.15|5993.73|5993.03|5993.98|5993.28|5993.73|5993.03|49
1731573010000|2024-11-14 08:30:10|5993.85|5993.15|5993.98|5993.28|5993.98|5993.28|5993.85|5993.15|11
1731573020000|2024-11-14 08:30:20|5994.23|5993.53|5993.98|5993.28|5994.23|5993.53|5993.98|5993.28|21
1731573030000|2024-11-14 08:30:30|5994.1|5993.4|5994.1|5993.4|5994.23|5993.53|5993.98|5993.28|21
1731573040000|2024-11-14 08:30:40|5993.98|5993.28|5993.98|5993.28|5993.98|5993.28|5993.98|5993.28|7
1731573050000|2024-11-14 08:30:50|||||||||3
1731573060000|2024-11-14 08:31:00|5994.23|5993.53|5994.23|5993.53|5994.23|5993.53|5993.98|5993.28|18
1731573070000|2024-11-14 08:31:10|||||||||4
1731573080000|2024-11-14 08:31:20|5994.35|5993.65|5994.23|5993.53|5994.35|5993.65|5994.23|5993.53|104
1731573090000|2024-11-14 08:31:30|5993.98|5993.28|5994.1|5993.4|5994.23|5993.53|5993.98|5993.28|45
1731573100000|2024-11-14 08:31:40|5993.98|5993.28|5993.98|5993.28|5994.23|5993.53|5993.85|5993.15|69
1731573110000|2024-11-14 08:31:50|5993.85|5993.15|5993.48|5992.78|5993.85|5993.15|5993.48|5992.78|23
1731573120000|2024-11-14 08:32:00|5993.73|5993.03|5993.73|5993.03|5993.98|5993.28|5993.73|5993.03|85
1731573130000|2024-11-14 08:32:10|5993.48|5992.78|5993.48|5992.78|5993.48|5992.78|5993.48|5992.78|32
1731573140000|2024-11-14 08:32:20|5993.6|5992.9|5993.73|5993.03|5993.98|5993.28|5993.6|5992.9|54
1731573150000|2024-11-14 08:32:30|5993.85|5993.15|5994.23|5993.53|5994.23|5993.53|5993.85|5993.15|40
1731573160000|2024-11-14 08:32:40|5993.98|5993.28|5994.48|5993.78|5994.48|5993.78|5993.98|5993.28|68
1731573170000|2024-11-14 08:32:50|5994.23|5993.53|5994.23|5993.53|5994.23|5993.53|5994.23|5993.53|40
1731573180000|2024-11-14 08:33:00|||||||||5
1731573210000|2024-11-14 08:33:30|5994.1|5993.4|5994.23|5993.53|5994.23|5993.53|5994.1|5993.4|49
1731573220000|2024-11-14 08:33:40|5993.98|5993.28|5993.73|5993.03|5993.98|5993.28|5993.73|5993.03|72
1731573230000|2024-11-14 08:33:50|5993.48|5992.78|5993.48|5992.78|5993.48|5992.78|5993.48|5992.78|22
1731573240000|2024-11-14 08:34:00|5993.6|5992.9|5993.73|5993.03|5993.73|5993.03|5993.6|5992.9|20
1731573250000|2024-11-14 08:34:10|5993.6|5992.9|5993.98|5993.28|5993.98|5993.28|5993.48|5992.78|38
1731573260000|2024-11-14 08:34:20|5993.73|5993.03|5993.98|5993.28|5993.98|5993.28|5993.73|5993.03|29
1731573270000|2024-11-14 08:34:30|5993.85|5993.15|5993.73|5993.03|5993.85|5993.15|5993.73|5993.03|28
1731573280000|2024-11-14 08:34:40|5993.6|5992.9|5993.48|5992.78|5993.6|5992.9|5993.48|5992.78|19
1731573290000|2024-11-14 08:34:50|5993.6|5992.9|5993.98|5993.28|5993.98|5993.28|5993.6|5992.9|23
1731573300000|2024-11-14 08:35:00|5993.85|5993.15|5993.98|5993.28|5993.98|5993.28|5993.73|5993.03|36
1731573310000|2024-11-14 08:35:10|5994.23|5993.53|5994.23|5993.53|5994.23|5993.53|5994.23|5993.53|76
1731573320000|2024-11-14 08:35:20|5994.48|5993.78|5995.48|5994.78|5995.73|5995.03|5994.48|5993.78|477
1731573330000|2024-11-14 08:35:30|5995.6|5994.9|5995.98|5995.28|5995.98|5995.28|5995.6|5994.9|227
1731573340000|2024-11-14 08:35:40|5995.73|5995.03|5995.98|5995.28|5995.98|5995.28|5995.73|5995.03|66
1731573350000|2024-11-14 08:35:50|5995.85|5995.15|5997.48|5996.78|5997.48|5996.78|5995.73|5995.03|351
1731573360000|2024-11-14 08:36:00|5997.35|5996.65|5997.48|5996.78|5997.48|5996.78|5997.23|5996.53|98
1731573370000|2024-11-14 08:36:10|5997.35|5996.65|5997.48|5996.78|5997.48|5996.78|5997.35|5996.65|14
1731573380000|2024-11-14 08:36:20|5997.35|5996.65|5996.23|5995.53|5997.35|5996.65|5996.23|5995.53|120
1731573390000|2024-11-14 08:36:30|5996.35|5995.65|5996.73|5996.03|5996.73|5996.03|5996.35|5995.65|25
1731573400000|2024-11-14 08:36:40|5996.98|5996.28|5996.98|5996.28|5996.98|5996.28|5996.73|5996.03|86
1731573410000|2024-11-14 08:36:50|5997.23|5996.53|5996.98|5996.28|5997.23|5996.53|5996.85|5996.15|57
1731573420000|2024-11-14 08:37:00|5996.85|5996.15|5996.48|5995.78|5996.98|5996.28|5996.48|5995.78|60
1731573430000|2024-11-14 08:37:10|5996.73|5996.03|5996.23|5995.53|5996.73|5996.03|5996.23|5995.53|75
1731573440000|2024-11-14 08:37:20|5995.98|5995.28|5995.98|5995.28|5996.23|5995.53|5995.48|5994.78|127
1731573450000|2024-11-14 08:37:30|5995.85|5995.15|5995.98|5995.28|5995.98|5995.28|5995.48|5994.78|42
1731573460000|2024-11-14 08:37:40|5995.73|5995.03|5995.73|5995.03|5995.73|5995.03|5995.48|5994.78|71
1731573480000|2024-11-14 08:38:00|5995.6|5994.9|5995.48|5994.78|5995.6|5994.9|5995.48|5994.78|26
1731573490000|2024-11-14 08:38:10|||||||||50
1731573500000|2024-11-14 08:38:20|5995.6|5994.9|5995.73|5995.03|5995.98|5995.28|5995.6|5994.9|39
1731573510000|2024-11-14 08:38:30|5995.6|5994.9|5995.98|5995.28|5995.98|5995.28|5995.48|5994.78|42
1731573520000|2024-11-14 08:38:40|5995.85|5995.15|5995.73|5995.03|5995.85|5995.15|5995.48|5994.78|38
1731573530000|2024-11-14 08:38:50|5995.6|5994.9|5995.73|5995.03|5995.73|5995.03|5995.48|5994.78|38
1731573540000|2024-11-14 08:39:00|5995.6|5994.9|5995.73|5995.03|5995.98|5995.28|5995.6|5994.9|46
1731573550000|2024-11-14 08:39:10|5995.85|5995.15|5996.35|5995.65|5996.35|5995.65|5995.85|5995.15|20
1731573560000|2024-11-14 08:39:20|5996.23|5995.53|5996.35|5995.65|5996.35|5995.65|5996.23|5995.53|17
1731573570000|2024-11-14 08:39:30|5996.48|5995.78|5996.48|5995.78|5996.48|5995.78|5996.35|5995.65|20
1731573580000|2024-11-14 08:39:40|5996.35|5995.65|5995.98|5995.28|5996.35|5995.65|5995.98|5995.28|26
1731573590000|2024-11-14 08:39:50|5995.85|5995.15|5995.48|5994.78|5995.85|5995.15|5995.35|5994.65|59
1731573600000|2024-11-14 08:40:00|5995.35|5994.65|5995.23|5994.53|5995.48|5994.78|5994.98|5994.28|61
1731573610000|2024-11-14 08:40:10|5995.48|5994.78|5994.73|5994.03|5995.48|5994.78|5994.73|5994.03|93
1731573620000|2024-11-14 08:40:20|5994.98|5994.28|5995.23|5994.53|5995.23|5994.53|5994.98|5994.28|9
1731573630000|2024-11-14 08:40:30|5995.35|5994.65|5995.73|5995.03|5995.73|5995.03|5995.35|5994.65|33
1731573640000|2024-11-14 08:40:40|5995.48|5994.78|5995.48|5994.78|5995.73|5995.03|5995.23|5994.53|34
1731573650000|2024-11-14 08:40:50|5995.35|5994.65|5995.23|5994.53|5995.35|5994.65|5995.23|5994.53|5
1731573660000|2024-11-14 08:41:00|5995.1|5994.4|5995.23|5994.53|5995.23|5994.53|5994.98|5994.28|37
1731573670000|2024-11-14 08:41:10|5995.1|5994.4|5994.48|5993.78|5995.1|5994.4|5994.48|5993.78|64
1731573680000|2024-11-14 08:41:20|5994.1|5993.4|5993.73|5993.03|5994.23|5993.53|5993.73|5993.03|81
1731573690000|2024-11-14 08:41:30|5993.6|5992.9|5993.73|5993.03|5993.98|5993.28|5993.6|5992.9|139
1731573700000|2024-11-14 08:41:40|5993.6|5992.9|5993.73|5993.03|5993.73|5993.03|5993.48|5992.78|14
1731573710000|2024-11-14 08:41:50|5994.23|5993.53|5994.6|5993.9|5994.73|5994.03|5994.23|5993.53|93
1731573720000|2024-11-14 08:42:00|5994.48|5993.78|5994.73|5994.03|5994.73|5994.03|5994.48|5993.78|15
1731573730000|2024-11-14 08:42:10|5994.6|5993.9|5994.73|5994.03|5994.73|5994.03|5994.48|5993.78|24
1731573740000|2024-11-14 08:42:20|5994.48|5993.78|5994.73|5994.03|5994.73|5994.03|5994.48|5993.78|11
1731573750000|2024-11-14 08:42:30|5994.6|5993.9|5994.48|5993.78|5994.73|5994.03|5994.48|5993.78|23
1731573760000|2024-11-14 08:42:40|5994.6|5993.9|5994.48|5993.78|5994.73|5994.03|5994.48|5993.78|26
1731573770000|2024-11-14 08:42:50|5994.35|5993.65|5994.73|5994.03|5994.73|5994.03|5994.23|5993.53|22
1731573780000|2024-11-14 08:43:00|5994.6|5993.9|5994.23|5993.53|5994.73|5994.03|5994.23|5993.53|16
1731573790000|2024-11-14 08:43:10|5994.35|5993.65|5994.48|5993.78|5994.73|5994.03|5994.35|5993.65|17
1731573800000|2024-11-14 08:43:20|5994.23|5993.53|5993.73|5993.03|5994.23|5993.53|5993.73|5993.03|53
1731573810000|2024-11-14 08:43:30|5993.6|5992.9|5993.48|5992.78|5993.73|5993.03|5993.48|5992.78|38
1731573820000|2024-11-14 08:43:40|5993.6|5992.9|5994.1|5993.4|5994.1|5993.4|5993.6|5992.9|23
1731573830000|2024-11-14 08:43:50|5994.23|5993.53|5994.6|5993.9|5994.6|5993.9|5993.98|5993.28|115
1731573840000|2024-11-14 08:44:00|5994.73|5994.03|5994.73|5994.03|5994.73|5994.03|5994.48|5993.78|9
1731573850000|2024-11-14 08:44:10|5994.98|5994.28|5994.23|5993.53|5995.35|5994.65|5994.23|5993.53|121
1731573860000|2024-11-14 08:44:20|5994.48|5993.78|5994.48|5993.78|5994.48|5993.78|5994.35|5993.65|29
1731573870000|2024-11-14 08:44:30|5994.6|5993.9|5994.73|5994.03|5994.73|5994.03|5994.48|5993.78|41
1731573880000|2024-11-14 08:44:40|5994.6|5993.9|5994.73|5994.03|5994.85|5994.15|5994.6|5993.9|12
1731573890000|2024-11-14 08:44:50|5994.98|5994.28|5995.48|5994.78|5995.48|5994.78|5994.73|5994.03|48
1731573900000|2024-11-14 08:45:00|5995.35|5994.65|5994.98|5994.28|5995.48|5994.78|5994.85|5994.15|67
1731573910000|2024-11-14 08:45:10|5994.85|5994.15|5994.98|5994.28|5994.98|5994.28|5994.73|5994.03|43
1731573920000|2024-11-14 08:45:20|||||||||1
1731573930000|2024-11-14 08:45:30|5995.23|5994.53|5995.23|5994.53|5995.35|5994.65|5995.23|5994.53|28
1731573940000|2024-11-14 08:45:40|5995.1|5994.4|5994.73|5994.03|5995.23|5994.53|5994.73|5994.03|47
1731573950000|2024-11-14 08:45:50|5994.6|5993.9|5994.48|5993.78|5994.73|5994.03|5994.48|5993.78|19
1731573960000|2024-11-14 08:46:00|5993.98|5993.28|5994.1|5993.4|5994.23|5993.53|5993.6|5992.9|60
1731573970000|2024-11-14 08:46:10|5993.98|5993.28|5993.98|5993.28|5993.98|5993.28|5993.98|5993.28|8
1731573980000|2024-11-14 08:46:20|5994.23|5993.53|5993.85|5993.15|5994.23|5993.53|5993.73|5993.03|62
1731573990000|2024-11-14 08:46:30|5993.98|5993.28|5993.85|5993.15|5993.98|5993.28|5993.73|5993.03|2
1731574000000|2024-11-14 08:46:40|5993.73|5993.03|5993.48|5992.78|5993.85|5993.15|5993.23|5992.53|75
1731574010000|2024-11-14 08:46:50|5993.23|5992.53|5993.23|5992.53|5993.23|5992.53|5993.1|5992.4|27
1731574020000|2024-11-14 08:47:00|5993.1|5992.4|5992.48|5991.78|5993.1|5992.4|5992.23|5991.53|83
1731574030000|2024-11-14 08:47:10|5992.23|5991.53|5992.35|5991.65|5992.35|5991.65|5992.23|5991.53|53
1731574040000|2024-11-14 08:47:20|5992.23|5991.53|5992.23|5991.53|5992.35|5991.65|5992.23|5991.53|12
1731574050000|2024-11-14 08:47:30|5992.35|5991.65|5992.23|5991.53|5992.48|5991.78|5992.1|5991.4|22
1731574060000|2024-11-14 08:47:40|5992.48|5991.78|5992.23|5991.53|5992.73|5992.03|5992.1|5991.4|49
1731574070000|2024-11-14 08:47:50|5992.1|5991.4|5992.73|5992.03|5992.73|5992.03|5992.1|5991.4|35
1731574080000|2024-11-14 08:48:00|5992.6|5991.9|5992.48|5991.78|5992.6|5991.9|5992.48|5991.78|9
1731574090000|2024-11-14 08:48:10|5992.35|5991.65|5992.35|5991.65|5992.48|5991.78|5992.23|5991.53|56
1731574100000|2024-11-14 08:48:20|5992.48|5991.78|5992.48|5991.78|5992.48|5991.78|5992.23|5991.53|15
1731574110000|2024-11-14 08:48:30|5992.6|5991.9|5992.73|5992.03|5992.73|5992.03|5992.48|5991.78|47
1731574120000|2024-11-14 08:48:40|5992.98|5992.28|5992.98|5992.28|5992.98|5992.28|5992.73|5992.03|20
1731574130000|2024-11-14 08:48:50|5993.1|5992.4|5993.1|5992.4|5993.23|5992.53|5992.98|5992.28|13
1731574140000|2024-11-14 08:49:00|5992.98|5992.28|5992.73|5992.03|5993.23|5992.53|5992.73|5992.03|14
1731574150000|2024-11-14 08:49:10|5992.85|5992.15|5992.85|5992.15|5993.23|5992.53|5992.85|5992.15|22
1731574160000|2024-11-14 08:49:20|5992.73|5992.03|5992.85|5992.15|5992.98|5992.28|5992.73|5992.03|19
1731574170000|2024-11-14 08:49:30|5992.98|5992.28|5992.48|5991.78|5992.98|5992.28|5992.48|5991.78|22
1731574180000|2024-11-14 08:49:40|5992.6|5991.9|5992.73|5992.03|5992.73|5992.03|5992.6|5991.9|8
1731574190000|2024-11-14 08:49:50|5992.6|5991.9|5992.35|5991.65|5992.6|5991.9|5992.23|5991.53|54
1731574200000|2024-11-14 08:50:00|5992.48|5991.78|5992.73|5992.03|5992.73|5992.03|5992.48|5991.78|17
1731574210000|2024-11-14 08:50:10|5992.98|5992.28|5992.98|5992.28|5992.98|5992.28|5992.98|5992.28|29
1731574220000|2024-11-14 08:50:20|5992.73|5992.03|5993.23|5992.53|5993.23|5992.53|5992.73|5992.03|12
1731574230000|2024-11-14 08:50:30|5993.48|5992.78|5992.98|5992.28|5993.48|5992.78|5992.98|5992.28|9
1731574240000|2024-11-14 08:50:40|5993.1|5992.4|5993.35|5992.65|5993.48|5992.78|5992.98|5992.28|11
1731574250000|2024-11-14 08:50:50|5993.48|5992.78|5993.48|5992.78|5993.48|5992.78|5993.23|5992.53|9
1731574260000|2024-11-14 08:51:00|5993.35|5992.65|5993.48|5992.78|5993.48|5992.78|5993.23|5992.53|10
1731574270000|2024-11-14 08:51:10|||||||||5
1731574280000|2024-11-14 08:51:20|5993.73|5993.03|5993.48|5992.78|5993.73|5993.03|5993.48|5992.78|20
1731574290000|2024-11-14 08:51:30|5993.35|5992.65|5993.35|5992.65|5993.48|5992.78|5993.23|5992.53|41
1731574300000|2024-11-14 08:51:40|5993.48|5992.78|5993.73|5993.03|5993.73|5993.03|5993.48|5992.78|12
1731574310000|2024-11-14 08:51:50|5993.6|5992.9|5993.6|5992.9|5993.73|5993.03|5993.6|5992.9|11
1731574320000|2024-11-14 08:52:00|5993.48|5992.78|5993.6|5992.9|5993.73|5993.03|5993.48|5992.78|18
1731574330000|2024-11-14 08:52:10|5993.48|5992.78|5993.73|5993.03|5993.73|5993.03|5993.23|5992.53|18
1731574340000|2024-11-14 08:52:20|5993.6|5992.9|5993.6|5992.9|5993.6|5992.9|5993.6|5992.9|4
1731574350000|2024-11-14 08:52:30|5993.48|5992.78|5993.23|5992.53|5993.48|5992.78|5993.23|5992.53|24
1731574360000|2024-11-14 08:52:40|5993.35|5992.65|5993.23|5992.53|5993.48|5992.78|5993.23|5992.53|19
1731574370000|2024-11-14 08:52:50|5993.35|5992.65|5993.48|5992.78|5993.73|5993.03|5993.35|5992.65|11
1731574390000|2024-11-14 08:53:10|5993.35|5992.65|5993.73|5993.03|5993.73|5993.03|5993.35|5992.65|38
1731574400000|2024-11-14 08:53:20|5993.85|5993.15|5993.6|5992.9|5993.85|5993.15|5993.48|5992.78|16
1731574410000|2024-11-14 08:53:30|5993.73|5993.03|5993.6|5992.9|5993.73|5993.03|5993.48|5992.78|2
1731574420000|2024-11-14 08:53:40|5993.48|5992.78|5993.35|5992.65|5993.6|5992.9|5993.23|5992.53|13
1731574430000|2024-11-14 08:53:50|5993.48|5992.78|5993.35|5992.65|5993.48|5992.78|5993.23|5992.53|15
1731574440000|2024-11-14 08:54:00|5993.23|5992.53|5992.98|5992.28|5993.23|5992.53|5992.98|5992.28|23
1731574450000|2024-11-14 08:54:10|5993.23|5992.53|5992.98|5992.28|5993.23|5992.53|5992.98|5992.28|26
1731574460000|2024-11-14 08:54:20|5993.1|5992.4|5993.23|5992.53|5993.23|5992.53|5993.1|5992.4|10
1731574470000|2024-11-14 08:54:30|5993.48|5992.78|5993.35|5992.65|5993.48|5992.78|5993.23|5992.53|28
1731574480000|2024-11-14 08:54:40|5993.48|5992.78|5993.48|5992.78|5993.48|5992.78|5993.48|5992.78|0
1731574490000|2024-11-14 08:54:50|||||||||4
1731574500000|2024-11-14 08:55:00|5993.73|5993.03|5992.98|5992.28|5993.73|5993.03|5992.98|5992.28|30
1731574510000|2024-11-14 08:55:10|5992.85|5992.15|5992.48|5991.78|5992.85|5992.15|5992.48|5991.78|35
1731574520000|2024-11-14 08:55:20|5992.6|5991.9|5992.98|5992.28|5992.98|5992.28|5992.48|5991.78|49
1731574530000|2024-11-14 08:55:30|5992.85|5992.15|5992.48|5991.78|5992.85|5992.15|5992.48|5991.78|16
1731574540000|2024-11-14 08:55:40|5992.23|5991.53|5992.35|5991.65|5992.35|5991.65|5992.23|5991.53|52
1731574550000|2024-11-14 08:55:50|5992.48|5991.78|5992.48|5991.78|5992.73|5992.03|5992.35|5991.65|14
1731574560000|2024-11-14 08:56:00|5992.73|5992.03|5992.73|5992.03|5992.73|5992.03|5992.48|5991.78|19
1731574570000|2024-11-14 08:56:10|5992.6|5991.9|5991.98|5991.28|5992.73|5992.03|5991.98|5991.28|79
1731574580000|2024-11-14 08:56:20|5992.1|5991.4|5991.98|5991.28|5992.1|5991.4|5991.98|5991.28|53
1731574590000|2024-11-14 08:56:30|5991.85|5991.15|5991.48|5990.78|5991.98|5991.28|5991.48|5990.78|42
1731574600000|2024-11-14 08:56:40|5991.6|5990.9|5991.48|5990.78|5991.73|5991.03|5991.48|5990.78|2
1731574610000|2024-11-14 08:56:50|||||||||5
1731574620000|2024-11-14 08:57:00|5991.73|5991.03|5991.35|5990.65|5991.73|5991.03|5991.23|5990.53|81
1731574630000|2024-11-14 08:57:10|5991.48|5990.78|5991.48|5990.78|5991.73|5991.03|5991.35|5990.65|93
1731574640000|2024-11-14 08:57:20|5991.23|5990.53|5991.85|5991.15|5991.85|5991.15|5991.23|5990.53|134
1731574650000|2024-11-14 08:57:30|5991.98|5991.28|5991.98|5991.28|5992.1|5991.4|5991.85|5991.15|23
1731574660000|2024-11-14 08:57:40|5991.85|5991.15|5991.98|5991.28|5991.98|5991.28|5991.85|5991.15|2
1731574670000|2024-11-14 08:57:50|5992.1|5991.4|5992.48|5991.78|5992.48|5991.78|5992.1|5991.4|95
1731574680000|2024-11-14 08:58:00|5992.98|5992.28|5992.73|5992.03|5992.98|5992.28|5992.73|5992.03|45
1731574690000|2024-11-14 08:58:10|5992.98|5992.28|5992.73|5992.03|5992.98|5992.28|5992.73|5992.03|18
1731574700000|2024-11-14 08:58:20|5992.85|5992.15|5992.73|5992.03|5992.85|5992.15|5992.73|5992.03|36
1731574710000|2024-11-14 08:58:30|5992.85|5992.15|5992.98|5992.28|5992.98|5992.28|5992.73|5992.03|2
1731574720000|2024-11-14 08:58:40|5993.23|5992.53|5993.23|5992.53|5993.23|5992.53|5993.23|5992.53|36
1731574730000|2024-11-14 08:58:50|5992.98|5992.28|5993.23|5992.53|5993.23|5992.53|5992.98|5992.28|23
1731574740000|2024-11-14 08:59:00|5993.1|5992.4|5992.98|5992.28|5993.1|5992.4|5992.98|5992.28|16
1731574750000|2024-11-14 08:59:10|5993.1|5992.4|5993.23|5992.53|5993.48|5992.78|5993.1|5992.4|30
1731574760000|2024-11-14 08:59:20|5993.35|5992.65|5993.23|5992.53|5993.35|5992.65|5993.1|5992.4|16
1731574770000|2024-11-14 08:59:30|5993.1|5992.4|5993.23|5992.53|5993.23|5992.53|5993.1|5992.4|7
1731574780000|2024-11-14 08:59:40|5993.35|5992.65|5993.73|5993.03|5993.98|5993.28|5993.35|5992.65|49
1731574790000|2024-11-14 08:59:50|5993.48|5992.78|5993.73|5993.03|5993.73|5993.03|5993.48|5992.78|25
1731574800000|2024-11-14 09:00:00|5993.48|5992.78|5994.1|5993.4|5994.23|5993.53|5993.48|5992.78|61
1731574810000|2024-11-14 09:00:10|5994.23|5993.53|5994.73|5994.03|5994.73|5994.03|5994.23|5993.53|75
1731574820000|2024-11-14 09:00:20|5994.98|5994.28|5994.98|5994.28|5995.23|5994.53|5994.73|5994.03|51
1731574830000|2024-11-14 09:00:30|5995.1|5994.4|5995.23|5994.53|5995.23|5994.53|5994.98|5994.28|44
1731574840000|2024-11-14 09:00:40|5995.1|5994.4|5995.23|5994.53|5995.23|5994.53|5994.98|5994.28|20
1731574850000|2024-11-14 09:00:50|5995.1|5994.4|5995.6|5994.9|5995.73|5995.03|5995.1|5994.4|38
1731574860000|2024-11-14 09:01:00|5995.48|5994.78|5995.48|5994.78|5995.73|5995.03|5995.35|5994.65|52
1731574870000|2024-11-14 09:01:10|5995.73|5995.03|5995.85|5995.15|5995.85|5995.15|5995.48|5994.78|50
1731574880000|2024-11-14 09:01:20|5995.73|5995.03|5995.98|5995.28|5995.98|5995.28|5995.48|5994.78|47
1731574890000|2024-11-14 09:01:30|5995.85|5995.15|5995.73|5995.03|5995.98|5995.28|5995.73|5995.03|62
1731574900000|2024-11-14 09:01:40|5995.6|5994.9|5995.98|5995.28|5995.98|5995.28|5995.48|5994.78|32
1731574910000|2024-11-14 09:01:50|5995.85|5995.15|5996.1|5995.4|5996.1|5995.4|5995.73|5995.03|25
1731574920000|2024-11-14 09:02:00|5995.98|5995.28|5995.98|5995.28|5996.1|5995.4|5995.73|5995.03|60
1731574930000|2024-11-14 09:02:10|5995.85|5995.15|5995.73|5995.03|5995.98|5995.28|5995.73|5995.03|6
1731574940000|2024-11-14 09:02:20|5995.48|5994.78|5995.6|5994.9|5995.6|5994.9|5995.48|5994.78|15
1731574950000|2024-11-14 09:02:30|5995.48|5994.78|5995.23|5994.53|5995.73|5995.03|5995.23|5994.53|72
1731574960000|2024-11-14 09:02:40|5995.35|5994.65|5995.48|5994.78|5995.73|5995.03|5995.35|5994.65|35
1731574970000|2024-11-14 09:02:50|5995.35|5994.65|5995.73|5995.03|5995.73|5995.03|5995.35|5994.65|36
1731574980000|2024-11-14 09:03:00|5995.85|5995.15|5996.23|5995.53|5996.48|5995.78|5995.73|5995.03|44
1731574990000|2024-11-14 09:03:10|5996.35|5995.65|5996.73|5996.03|5996.73|5996.03|5996.35|5995.65|22
1731575000000|2024-11-14 09:03:20|5996.6|5995.9|5996.48|5995.78|5996.98|5996.28|5996.48|5995.78|31
1731575010000|2024-11-14 09:03:30|5996.73|5996.03|5996.73|5996.03|5996.73|5996.03|5996.48|5995.78|27
1731575020000|2024-11-14 09:03:40|5996.98|5996.28|5997.23|5996.53|5997.23|5996.53|5996.98|5996.28|52
1731575030000|2024-11-14 09:03:50|||||||||30
1731575040000|2024-11-14 09:04:00|5997.1|5996.4|5997.1|5996.4|5997.23|5996.53|5996.98|5996.28|35
1731575050000|2024-11-14 09:04:10|5997.23|5996.53|5997.35|5996.65|5997.48|5996.78|5997.23|5996.53|42
1731575060000|2024-11-14 09:04:20|5997.48|5996.78|5997.48|5996.78|5997.48|5996.78|5997.23|5996.53|60
1731575070000|2024-11-14 09:04:30|5997.73|5997.03|5997.73|5997.03|5997.73|5997.03|5997.48|5996.78|72
1731575080000|2024-11-14 09:04:40|5997.85|5997.15|5997.98|5997.28|5997.98|5997.28|5997.85|5997.15|58
1731575090000|2024-11-14 09:04:50|5998.23|5997.53|5998.23|5997.53|5998.73|5998.03|5997.98|5997.28|277
1731575100000|2024-11-14 09:05:00|5997.98|5997.28|5997.73|5997.03|5997.98|5997.28|5997.48|5996.78|155
1731575110000|2024-11-14 09:05:10|5997.6|5996.9|5998.23|5997.53|5998.23|5997.53|5997.6|5996.9|50
1731575120000|2024-11-14 09:05:20|5998.1|5997.4|5997.98|5997.28|5998.23|5997.53|5997.98|5997.28|25
1731575130000|2024-11-14 09:05:30|5998.1|5997.4|5997.98|5997.28|5998.1|5997.4|5997.98|5997.28|6
1731575140000|2024-11-14 09:05:40|5998.23|5997.53|5997.48|5996.78|5998.23|5997.53|5997.23|5996.53|113
1731575150000|2024-11-14 09:05:50|5997.6|5996.9|5997.98|5997.28|5997.98|5997.28|5997.48|5996.78|59
1731575160000|2024-11-14 09:06:00|5997.85|5997.15|5997.73|5997.03|5997.98|5997.28|5997.73|5997.03|61
1731575170000|2024-11-14 09:06:10|5997.98|5997.28|5997.48|5996.78|5997.98|5997.28|5997.35|5996.65|91
1731575180000|2024-11-14 09:06:20|5997.35|5996.65|5997.73|5997.03|5997.73|5997.03|5997.23|5996.53|20
1731575190000|2024-11-14 09:06:30|5997.6|5996.9|5997.48|5996.78|5997.6|5996.9|5997.23|5996.53|16
1731575200000|2024-11-14 09:06:40|5997.35|5996.65|5997.48|5996.78|5997.73|5997.03|5997.35|5996.65|33
1731575210000|2024-11-14 09:06:50|5997.6|5996.9|5997.6|5996.9|5997.73|5997.03|5997.35|5996.65|43
1731575220000|2024-11-14 09:07:00|5997.73|5997.03|5997.48|5996.78|5997.73|5997.03|5997.48|5996.78|8
1731575230000|2024-11-14 09:07:10|5997.6|5996.9|5997.48|5996.78|5997.98|5997.28|5997.48|5996.78|54
1731575240000|2024-11-14 09:07:20|5997.6|5996.9|5997.73|5997.03|5997.73|5997.03|5997.48|5996.78|9
1731575250000|2024-11-14 09:07:30|5997.6|5996.9|5997.48|5996.78|5997.73|5997.03|5997.48|5996.78|28
1731575260000|2024-11-14 09:07:40|5997.35|5996.65|5997.35|5996.65|5997.48|5996.78|5997.23|5996.53|17
1731575270000|2024-11-14 09:07:50|5997.48|5996.78|5997.48|5996.78|5997.73|5997.03|5997.48|5996.78|26
1731575280000|2024-11-14 09:08:00|5997.35|5996.65|5997.73|5997.03|5997.73|5997.03|5997.23|5996.53|67
1731575290000|2024-11-14 09:08:10|5997.6|5996.9|5997.48|5996.78|5997.73|5997.03|5997.48|5996.78|26
1731575300000|2024-11-14 09:08:20|5997.23|5996.53|5997.23|5996.53|5997.23|5996.53|5997.23|5996.53|32
1731575310000|2024-11-14 09:08:30|5997.35|5996.65|5997.73|5997.03|5997.73|5997.03|5997.35|5996.65|28
1731575320000|2024-11-14 09:08:40|5997.6|5996.9|5997.73|5997.03|5997.73|5997.03|5997.6|5996.9|9
1731575330000|2024-11-14 09:08:50|5997.85|5997.15|5997.98|5997.28|5997.98|5997.28|5997.85|5997.15|29
1731575340000|2024-11-14 09:09:00|5997.85|5997.15|5998.23|5997.53|5998.23|5997.53|5997.85|5997.15|20
1731575350000|2024-11-14 09:09:10|5998.1|5997.4|5998.23|5997.53|5998.23|5997.53|5997.98|5997.28|63
1731575360000|2024-11-14 09:09:20|||||||||10
1731575370000|2024-11-14 09:09:30|5998.1|5997.4|5997.98|5997.28|5998.23|5997.53|5997.98|5997.28|41
1731575380000|2024-11-14 09:09:40|5998.1|5997.4|5998.23|5997.53|5998.23|5997.53|5997.98|5997.28|20
1731575390000|2024-11-14 09:09:50|5998.1|5997.4|5997.98|5997.28|5998.23|5997.53|5997.98|5997.28|11
1731575400000|2024-11-14 09:10:00|5998.23|5997.53|5997.98|5997.28|5998.23|5997.53|5997.98|5997.28|53
1731575410000|2024-11-14 09:10:10|5998.23|5997.53|5998.35|5997.65|5998.35|5997.65|5998.23|5997.53|71
1731575420000|2024-11-14 09:10:20|5998.23|5997.53|5998.1|5997.4|5998.6|5997.9|5997.98|5997.28|46
1731575430000|2024-11-14 09:10:30|5997.98|5997.28|5998.23|5997.53|5998.23|5997.53|5997.98|5997.28|28
1731575440000|2024-11-14 09:10:40|5998.1|5997.4|5998.23|5997.53|5998.23|5997.53|5998.1|5997.4|28
1731575450000|2024-11-14 09:10:50|||||||||17
1731575460000|2024-11-14 09:11:00|5998.35|5997.65|5998.23|5997.53|5998.35|5997.65|5997.98|5997.28|46
1731575470000|2024-11-14 09:11:10|5998.1|5997.4|5997.98|5997.28|5998.35|5997.65|5997.98|5997.28|31
1731575480000|2024-11-14 09:11:20|5998.23|5997.53|5997.73|5997.03|5998.23|5997.53|5997.48|5996.78|45
1731575490000|2024-11-14 09:11:30|5997.6|5996.9|5997.48|5996.78|5997.73|5997.03|5997.48|5996.78|12
1731575500000|2024-11-14 09:11:40|5997.35|5996.65|5997.73|5997.03|5997.73|5997.03|5997.35|5996.65|25
1731575510000|2024-11-14 09:11:50|5997.85|5997.15|5997.73|5997.03|5997.98|5997.28|5997.73|5997.03|36
1731575520000|2024-11-14 09:12:00|5997.48|5996.78|5997.73|5997.03|5997.73|5997.03|5997.48|5996.78|16
1731575530000|2024-11-14 09:12:10|||||||||15
1731575540000|2024-11-14 09:12:20|5997.6|5996.9|5997.48|5996.78|5997.6|5996.9|5997.48|5996.78|29
1731575550000|2024-11-14 09:12:30|5997.35|5996.65|5997.23|5996.53|5997.48|5996.78|5996.98|5996.28|60
1731575560000|2024-11-14 09:12:40|5997.48|5996.78|5997.23|5996.53|5997.48|5996.78|5997.23|5996.53|25
1731575570000|2024-11-14 09:12:50|5997.1|5996.4|5997.23|5996.53|5997.23|5996.53|5996.98|5996.28|41
1731575580000|2024-11-14 09:13:00|5997.1|5996.4|5996.73|5996.03|5997.1|5996.4|5996.73|5996.03|16
1731575590000|2024-11-14 09:13:10|5996.85|5996.15|5996.73|5996.03|5996.98|5996.28|5996.73|5996.03|16
1731575600000|2024-11-14 09:13:20|5996.6|5995.9|5996.48|5995.78|5996.73|5996.03|5996.23|5995.53|87
1731575610000|2024-11-14 09:13:30|||||||||3
1731575630000|2024-11-14 09:13:50|5996.73|5996.03|5996.73|5996.03|5996.73|5996.03|5996.6|5995.9|41
1731575640000|2024-11-14 09:14:00|5996.85|5996.15|5996.73|5996.03|5996.85|5996.15|5996.48|5995.78|66
1731575650000|2024-11-14 09:14:10|5996.6|5995.9|5996.73|5996.03|5996.73|5996.03|5996.48|5995.78|27
1731575660000|2024-11-14 09:14:20|5996.6|5995.9|5996.48|5995.78|5996.6|5995.9|5996.35|5995.65|56
1731575670000|2024-11-14 09:14:30|5996.35|5995.65|5996.23|5995.53|5996.35|5995.65|5996.23|5995.53|12
1731575680000|2024-11-14 09:14:40|5996.48|5995.78|5996.35|5995.65|5996.48|5995.78|5996.23|5995.53|22
1731575690000|2024-11-14 09:14:50|5996.48|5995.78|5996.23|5995.53|5996.48|5995.78|5996.23|5995.53|17
1731575700000|2024-11-14 09:15:00|5996.35|5995.65|5996.73|5996.03|5996.73|5996.03|5996.35|5995.65|73
1731575710000|2024-11-14 09:15:10|5996.6|5995.9|5996.73|5996.03|5996.73|5996.03|5996.48|5995.78|23
1731575720000|2024-11-14 09:15:20|5996.6|5995.9|5996.23|5995.53|5996.73|5996.03|5996.23|5995.53|61
1731575730000|2024-11-14 09:15:30|5996.35|5995.65|5995.73|5995.03|5996.35|5995.65|5995.73|5995.03|27
1731575740000|2024-11-14 09:15:40|5995.6|5994.9|5995.48|5994.78|5995.73|5995.03|5995.48|5994.78|61
1731575750000|2024-11-14 09:15:50|5995.6|5994.9|5995.48|5994.78|5995.73|5995.03|5995.35|5994.65|87
1731575760000|2024-11-14 09:16:00|5995.35|5994.65|5995.48|5994.78|5995.48|5994.78|5994.98|5994.28|63
1731575770000|2024-11-14 09:16:10|5995.35|5994.65|5995.23|5994.53|5995.48|5994.78|5995.23|5994.53|45
1731575780000|2024-11-14 09:16:20|5994.98|5994.28|5994.73|5994.03|5994.98|5994.28|5994.73|5994.03|96
1731575790000|2024-11-14 09:16:30|5994.85|5994.15|5994.23|5993.53|5994.85|5994.15|5994.23|5993.53|61
1731575800000|2024-11-14 09:16:40|5994.1|5993.4|5994.23|5993.53|5994.23|5993.53|5993.98|5993.28|28
1731575810000|2024-11-14 09:16:50|5994.35|5993.65|5994.98|5994.28|5994.98|5994.28|5994.35|5993.65|77
1731575820000|2024-11-14 09:17:00|5995.35|5994.65|5995.48|5994.78|5995.48|5994.78|5995.23|5994.53|40
1731575830000|2024-11-14 09:17:10|5995.35|5994.65|5995.23|5994.53|5995.48|5994.78|5995.23|5994.53|26
1731575840000|2024-11-14 09:17:20|5995.35|5994.65|5995.23|5994.53|5995.48|5994.78|5995.23|5994.53|15
1731575850000|2024-11-14 09:17:30|5994.98|5994.28|5994.23|5993.53|5994.98|5994.28|5993.98|5993.28|83
1731575860000|2024-11-14 09:17:40|5993.98|5993.28|5994.48|5993.78|5994.48|5993.78|5993.98|5993.28|46
1731575870000|2024-11-14 09:17:50|5994.35|5993.65|5994.23|5993.53|5994.48|5993.78|5994.23|5993.53|29
1731575880000|2024-11-14 09:18:00|||||||||2
1731575890000|2024-11-14 09:18:10|5994.35|5993.65|5995.23|5994.53|5995.23|5994.53|5994.35|5993.65|217
1731575900000|2024-11-14 09:18:20|5995.1|5994.4|5995.23|5994.53|5995.23|5994.53|5995.1|5994.4|12
1731575910000|2024-11-14 09:18:30|5995.1|5994.4|5994.85|5994.15|5995.1|5994.4|5994.73|5994.03|80
1731575920000|2024-11-14 09:18:40|5994.98|5994.28|5995.23|5994.53|5995.23|5994.53|5994.73|5994.03|19
1731575930000|2024-11-14 09:18:50|5995.1|5994.4|5995.23|5994.53|5995.23|5994.53|5995.1|5994.4|14
1731575940000|2024-11-14 09:19:00|5995.1|5994.4|5995.23|5994.53|5995.23|5994.53|5994.98|5994.28|22
1731575950000|2024-11-14 09:19:10|5995.48|5994.78|5995.48|5994.78|5995.73|5995.03|5995.48|5994.78|38
1731575960000|2024-11-14 09:19:20|5995.23|5994.53|5994.98|5994.28|5995.23|5994.53|5994.98|5994.28|45
1731575970000|2024-11-14 09:19:30|5995.1|5994.4|5995.35|5994.65|5995.48|5994.78|5994.98|5994.28|37
1731575980000|2024-11-14 09:19:40|5995.48|5994.78|5995.48|5994.78|5995.48|5994.78|5995.23|5994.53|58
1731575990000|2024-11-14 09:19:50|5995.23|5994.53|5995.23|5994.53|5995.23|5994.53|5995.23|5994.53|9
1731576000000|2024-11-14 09:20:00|5995.35|5994.65|5995.48|5994.78|5995.48|5994.78|5994.98|5994.28|111
1731576010000|2024-11-14 09:20:10|5995.35|5994.65|5995.73|5995.03|5995.73|5995.03|5995.35|5994.65|17
1731576020000|2024-11-14 09:20:20|5995.98|5995.28|5996.1|5995.4|5996.23|5995.53|5995.85|5995.15|47
1731576030000|2024-11-14 09:20:30|5996.23|5995.53|5995.48|5994.78|5996.23|5995.53|5995.48|5994.78|91
1731576040000|2024-11-14 09:20:40|5995.35|5994.65|5995.23|5994.53|5995.48|5994.78|5994.98|5994.28|26
1731576050000|2024-11-14 09:20:50|5995.1|5994.4|5994.73|5994.03|5995.23|5994.53|5994.73|5994.03|82
1731576060000|2024-11-14 09:21:00|5994.98|5994.28|5994.98|5994.28|5995.23|5994.53|5994.98|5994.28|36
1731576070000|2024-11-14 09:21:10|5995.1|5994.4|5995.1|5994.4|5995.23|5994.53|5994.98|5994.28|33
1731576080000|2024-11-14 09:21:20|5995.23|5994.53|5995.23|5994.53|5995.23|5994.53|5994.98|5994.28|21
1731576090000|2024-11-14 09:21:30|5995.1|5994.4|5995.23|5994.53|5995.48|5994.78|5994.98|5994.28|15
1731576100000|2024-11-14 09:21:40|5995.35|5994.65|5995.73|5995.03|5995.73|5995.03|5995.23|5994.53|46
1731576110000|2024-11-14 09:21:50|5995.98|5995.28|5995.98|5995.28|5995.98|5995.28|5995.98|5995.28|42
1731576120000|2024-11-14 09:22:00|5996.23|5995.53|5996.23|5995.53|5996.48|5995.78|5996.23|5995.53|42
1731576130000|2024-11-14 09:22:10|5996.48|5995.78|5996.23|5995.53|5996.98|5996.28|5996.23|5995.53|200
1731576140000|2024-11-14 09:22:20|5996.35|5995.65|5996.35|5995.65|5996.48|5995.78|5996.23|5995.53|27
1731576150000|2024-11-14 09:22:30|5996.23|5995.53|5996.48|5995.78|5996.85|5996.15|5996.23|5995.53|107
1731576160000|2024-11-14 09:22:40|5996.35|5995.65|5996.48|5995.78|5996.48|5995.78|5996.35|5995.65|7
1731576170000|2024-11-14 09:22:50|5996.35|5995.65|5996.35|5995.65|5996.35|5995.65|5996.23|5995.53|3
1731576180000|2024-11-14 09:23:00|5996.23|5995.53|5995.73|5995.03|5996.23|5995.53|5995.73|5995.03|24
1731576190000|2024-11-14 09:23:10|5995.48|5994.78|5995.23|5994.53|5995.48|5994.78|5995.23|5994.53|27
1731576200000|2024-11-14 09:23:20|5994.98|5994.28|5995.23|5994.53|5995.23|5994.53|5994.98|5994.28|10
1731576210000|2024-11-14 09:23:30|5995.35|5994.65|5995.48|5994.78|5995.48|5994.78|5995.23|5994.53|15
1731576220000|2024-11-14 09:23:40|5995.35|5994.65|5995.73|5995.03|5995.73|5995.03|5995.35|5994.65|10
1731576230000|2024-11-14 09:23:50|5995.98|5995.28|5995.98|5995.28|5995.98|5995.28|5995.73|5995.03|22
1731576240000|2024-11-14 09:24:00|5996.23|5995.53|5996.48|5995.78|5996.48|5995.78|5996.1|5995.4|21
1731576250000|2024-11-14 09:24:10|5996.35|5995.65|5996.23|5995.53|5996.48|5995.78|5995.98|5995.28|32
1731576260000|2024-11-14 09:24:20|5996.35|5995.65|5996.23|5995.53|5996.35|5995.65|5996.23|5995.53|1
1731576270000|2024-11-14 09:24:30|5996.48|5995.78|5996.23|5995.53|5996.48|5995.78|5996.23|5995.53|22
1731576280000|2024-11-14 09:24:40|5996.48|5995.78|5996.73|5996.03|5996.73|5996.03|5996.48|5995.78|44
1731576290000|2024-11-14 09:24:50|5996.48|5995.78|5996.48|5995.78|5996.6|5995.9|5996.48|5995.78|37
1731576300000|2024-11-14 09:25:00|5996.35|5995.65|5996.73|5996.03|5996.73|5996.03|5996.23|5995.53|14
1731576310000|2024-11-14 09:25:10|5996.6|5995.9|5996.73|5996.03|5996.73|5996.03|5996.48|5995.78|55
1731576320000|2024-11-14 09:25:20|5996.6|5995.9|5996.23|5995.53|5996.73|5996.03|5996.23|5995.53|51
1731576330000|2024-11-14 09:25:30|5996.35|5995.65|5995.98|5995.28|5996.35|5995.65|5995.98|5995.28|14
1731576340000|2024-11-14 09:25:40|5996.1|5995.4|5995.73|5995.03|5996.23|5995.53|5995.73|5995.03|32
1731576350000|2024-11-14 09:25:50|5995.85|5995.15|5995.73|5995.03|5995.85|5995.15|5995.73|5995.03|19
1731576360000|2024-11-14 09:26:00|5995.85|5995.15|5995.48|5994.78|5995.98|5995.28|5995.48|5994.78|38
1731576370000|2024-11-14 09:26:10|5995.23|5994.53|5995.48|5994.78|5995.48|5994.78|5994.98|5994.28|52
1731576380000|2024-11-14 09:26:20|5995.6|5994.9|5995.35|5994.65|5995.98|5995.28|5995.23|5994.53|97
1731576390000|2024-11-14 09:26:30|5995.23|5994.53|5995.48|5994.78|5995.48|5994.78|5995.23|5994.53|3
1731576400000|2024-11-14 09:26:40|5995.35|5994.65|5995.48|5994.78|5995.48|5994.78|5995.35|5994.65|5
1731576410000|2024-11-14 09:26:50|5995.6|5994.9|5995.48|5994.78|5995.73|5995.03|5995.48|5994.78|26
1731576420000|2024-11-14 09:27:00|5995.35|5994.65|5995.35|5994.65|5995.48|5994.78|5995.35|5994.65|28
1731576430000|2024-11-14 09:27:10|5995.23|5994.53|5995.23|5994.53|5995.35|5994.65|5995.1|5994.4|22
1731576440000|2024-11-14 09:27:20|5995.85|5995.15|5995.73|5995.03|5995.85|5995.15|5995.73|5995.03|62
1731576450000|2024-11-14 09:27:30|5995.48|5994.78|5995.6|5994.9|5995.73|5995.03|5995.48|5994.78|38
1731576460000|2024-11-14 09:27:40|5995.48|5994.78|5994.98|5994.28|5995.48|5994.78|5994.98|5994.28|85
1731576470000|2024-11-14 09:27:50|5995.1|5994.4|5994.98|5994.28|5995.1|5994.4|5994.98|5994.28|16
1731576480000|2024-11-14 09:28:00|5995.1|5994.4|5995.23|5994.53|5995.23|5994.53|5994.98|5994.28|20
1731576490000|2024-11-14 09:28:10|5995.1|5994.4|5995.35|5994.65|5995.48|5994.78|5995.1|5994.4|11
1731576500000|2024-11-14 09:28:20|5995.23|5994.53|5994.23|5993.53|5995.23|5994.53|5994.23|5993.53|121
1731576510000|2024-11-14 09:28:30|5994.1|5993.4|5994.48|5993.78|5994.48|5993.78|5994.1|5993.4|15
1731576520000|2024-11-14 09:28:40|5994.23|5993.53|5994.23|5993.53|5994.48|5993.78|5994.1|5993.4|32
1731576530000|2024-11-14 09:28:50|5994.1|5993.4|5994.23|5993.53|5994.23|5993.53|5993.98|5993.28|22
1731576540000|2024-11-14 09:29:00|5994.1|5993.4|5993.48|5992.78|5994.35|5993.65|5993.48|5992.78|291
1731576550000|2024-11-14 09:29:10|5993.73|5993.03|5993.73|5993.03|5994.23|5993.53|5993.48|5992.78|186
1731576560000|2024-11-14 09:29:20|5993.98|5993.28|5994.48|5993.78|5994.48|5993.78|5993.98|5993.28|133
1731576570000|2024-11-14 09:29:30|5994.35|5993.65|5994.23|5993.53|5994.48|5993.78|5994.23|5993.53|18
1731576580000|2024-11-14 09:29:40|5994.35|5993.65|5994.48|5993.78|5994.73|5994.03|5994.23|5993.53|68
1731576590000|2024-11-14 09:29:50|5994.73|5994.03|5994.98|5994.28|5994.98|5994.28|5994.48|5993.78|54
1731576600000|2024-11-14 09:30:00|5995.1|5994.4|5995.35|5994.65|5995.35|5994.65|5995.1|5994.4|45
1731576610000|2024-11-14 09:30:10|5995.48|5994.78|5995.73|5995.03|5995.73|5995.03|5994.98|5994.28|39
1731576620000|2024-11-14 09:30:20|5995.98|5995.28|5995.6|5994.9|5995.98|5995.28|5995.48|5994.78|26
1731576630000|2024-11-14 09:30:30|5995.73|5995.03|5994.98|5994.28|5995.73|5995.03|5994.98|5994.28|17
1731576640000|2024-11-14 09:30:40|||||||||18
1731576650000|2024-11-14 09:30:50|5994.85|5994.15|5994.98|5994.28|5994.98|5994.28|5994.73|5994.03|35
1731576660000|2024-11-14 09:31:00|5994.85|5994.15|5994.73|5994.03|5994.85|5994.15|5994.73|5994.03|27
1731576670000|2024-11-14 09:31:10|5994.6|5993.9|5994.48|5993.78|5994.73|5994.03|5994.48|5993.78|33
1731576680000|2024-11-14 09:31:20|5994.73|5994.03|5994.48|5993.78|5994.98|5994.28|5994.48|5993.78|40
1731576690000|2024-11-14 09:31:30|5994.35|5993.65|5994.23|5993.53|5994.48|5993.78|5994.23|5993.53|8
1731576700000|2024-11-14 09:31:40|5994.35|5993.65|5994.48|5993.78|5994.48|5993.78|5994.35|5993.65|10
1731576710000|2024-11-14 09:31:50|5994.23|5993.53|5994.35|5993.65|5994.48|5993.78|5994.23|5993.53|17
1731576720000|2024-11-14 09:32:00|5994.23|5993.53|5993.98|5993.28|5994.23|5993.53|5993.98|5993.28|39
1731576730000|2024-11-14 09:32:10|5994.23|5993.53|5994.73|5994.03|5994.73|5994.03|5994.23|5993.53|37
1731576740000|2024-11-14 09:32:20|5994.85|5994.15|5994.48|5993.78|5994.85|5994.15|5994.48|5993.78|10
1731576750000|2024-11-14 09:32:30|5994.6|5993.9|5994.35|5993.65|5994.6|5993.9|5994.35|5993.65|34
1731576760000|2024-11-14 09:32:40|5994.48|5993.78|5994.23|5993.53|5994.48|5993.78|5994.23|5993.53|15
1731576770000|2024-11-14 09:32:50|5994.35|5993.65|5994.1|5993.4|5994.35|5993.65|5994.1|5993.4|27
1731576780000|2024-11-14 09:33:00|5993.98|5993.28|5994.48|5993.78|5994.73|5994.03|5993.98|5993.28|32
1731576790000|2024-11-14 09:33:10|5994.6|5993.9|5994.48|5993.78|5994.73|5994.03|5994.48|5993.78|13
1731576800000|2024-11-14 09:33:20|5994.6|5993.9|5995.35|5994.65|5995.48|5994.78|5994.48|5993.78|80
1731576810000|2024-11-14 09:33:30|5995.48|5994.78|5995.48|5994.78|5995.73|5995.03|5995.48|5994.78|52
1731576820000|2024-11-14 09:33:40|5995.35|5994.65|5995.48|5994.78|5995.73|5995.03|5995.23|5994.53|34
1731576830000|2024-11-14 09:33:50|5995.6|5994.9|5995.73|5995.03|5995.73|5995.03|5995.48|5994.78|22
1731576840000|2024-11-14 09:34:00|5995.85|5995.15|5995.73|5995.03|5995.85|5995.15|5995.48|5994.78|16
1731576850000|2024-11-14 09:34:10|5995.6|5994.9|5995.73|5995.03|5995.73|5995.03|5995.6|5994.9|3
1731576860000|2024-11-14 09:34:20|5995.6|5994.9|5995.73|5995.03|5995.73|5995.03|5995.6|5994.9|7
1731576870000|2024-11-14 09:34:30|5995.98|5995.28|5995.98|5995.28|5995.98|5995.28|5995.98|5995.28|28
1731576880000|2024-11-14 09:34:40|5995.85|5995.15|5995.98|5995.28|5995.98|5995.28|5995.85|5995.15|18
1731576890000|2024-11-14 09:34:50|5995.73|5995.03|5995.73|5995.03|5995.98|5995.28|5995.73|5995.03|37
1731576900000|2024-11-14 09:35:00|5995.48|5994.78|5995.98|5995.28|5995.98|5995.28|5995.48|5994.78|20
1731576910000|2024-11-14 09:35:10|5995.85|5995.15|5996.1|5995.4|5996.23|5995.53|5995.73|5995.03|19
1731576920000|2024-11-14 09:35:20|5995.98|5995.28|5995.98|5995.28|5996.1|5995.4|5995.98|5995.28|19
1731576930000|2024-11-14 09:35:30|5996.1|5995.4|5996.23|5995.53|5996.35|5995.65|5995.98|5995.28|84
1731576940000|2024-11-14 09:35:40|5996.48|5995.78|5996.23|5995.53|5996.48|5995.78|5996.1|5995.4|31
1731576950000|2024-11-14 09:35:50|5995.98|5995.28|5995.98|5995.28|5996.23|5995.53|5995.73|5995.03|26
1731576960000|2024-11-14 09:36:00|5995.85|5995.15|5995.73|5995.03|5995.98|5995.28|5995.73|5995.03|19
1731576970000|2024-11-14 09:36:10|5995.85|5995.15|5995.98|5995.28|5995.98|5995.28|5995.73|5995.03|15
1731576980000|2024-11-14 09:36:20|5995.85|5995.15|5995.73|5995.03|5995.85|5995.15|5995.73|5995.03|4
1731576990000|2024-11-14 09:36:30|5995.85|5995.15|5995.98|5995.28|5995.98|5995.28|5995.73|5995.03|27
1731577010000|2024-11-14 09:36:50|5995.85|5995.15|5995.98|5995.28|5995.98|5995.28|5995.85|5995.15|5
1731577030000|2024-11-14 09:37:10|5996.23|5995.53|5996.48|5995.78|5996.6|5995.9|5995.98|5995.28|36
1731577040000|2024-11-14 09:37:20|5996.23|5995.53|5995.98|5995.28|5996.23|5995.53|5995.98|5995.28|32
1731577060000|2024-11-14 09:37:40|5995.85|5995.15|5995.73|5995.03|5995.85|5995.15|5995.73|5995.03|35
1731577070000|2024-11-14 09:37:50|5995.98|5995.28|5995.73|5995.03|5995.98|5995.28|5995.73|5995.03|11
1731577080000|2024-11-14 09:38:00|5995.85|5995.15|5995.48|5994.78|5995.85|5995.15|5995.48|5994.78|60
1731577090000|2024-11-14 09:38:10|5995.35|5994.65|5995.48|5994.78|5995.73|5995.03|5994.98|5994.28|101
1731577100000|2024-11-14 09:38:20|5995.6|5994.9|5995.73|5995.03|5995.73|5995.03|5995.48|5994.78|40
1731577110000|2024-11-14 09:38:30|||||||||17
1731577120000|2024-11-14 09:38:40|||||||||9
1731577150000|2024-11-14 09:39:10|5995.48|5994.78|5995.48|5994.78|5995.73|5995.03|5995.48|5994.78|106
1731577160000|2024-11-14 09:39:20|5995.6|5994.9|5995.73|5995.03|5995.73|5995.03|5995.6|5994.9|18
1731577170000|2024-11-14 09:39:30|5995.48|5994.78|5996.23|5995.53|5996.23|5995.53|5995.48|5994.78|104
1731577180000|2024-11-14 09:39:40|5996.35|5995.65|5996.48|5995.78|5996.48|5995.78|5996.23|5995.53|40
1731577190000|2024-11-14 09:39:50|||||||||19
1731577200000|2024-11-14 09:40:00|5996.23|5995.53|5996.23|5995.53|5996.23|5995.53|5996.23|5995.53|51
1731577210000|2024-11-14 09:40:10|5996.35|5995.65|5996.23|5995.53|5996.73|5996.03|5996.23|5995.53|52
1731577220000|2024-11-14 09:40:20|5995.98|5995.28|5995.98|5995.28|5995.98|5995.28|5995.98|5995.28|69
1731577230000|2024-11-14 09:40:30|5996.23|5995.53|5996.23|5995.53|5996.23|5995.53|5996.23|5995.53|15
1731577250000|2024-11-14 09:40:50|5996.1|5995.4|5995.98|5995.28|5996.1|5995.4|5995.98|5995.28|29
1731577260000|2024-11-14 09:41:00|5995.85|5995.15|5995.73|5995.03|5995.85|5995.15|5995.73|5995.03|3
1731577270000|2024-11-14 09:41:10|5995.98|5995.28|5995.23|5994.53|5995.98|5995.28|5995.23|5994.53|63
1731577280000|2024-11-14 09:41:20|5995.35|5994.65|5995.73|5995.03|5995.73|5995.03|5995.23|5994.53|69
1731577290000|2024-11-14 09:41:30|5995.6|5994.9|5995.73|5995.03|5995.73|5995.03|5995.48|5994.78|24
1731577300000|2024-11-14 09:41:40|5995.85|5995.15|5995.73|5995.03|5995.85|5995.15|5995.73|5995.03|35
1731577310000|2024-11-14 09:41:50|||||||||1
1731577320000|2024-11-14 09:42:00|5995.6|5994.9|5995.73|5995.03|5995.73|5995.03|5995.48|5994.78|22
1731577330000|2024-11-14 09:42:10|5995.48|5994.78|5994.98|5994.28|5995.48|5994.78|5994.73|5994.03|93
1731577340000|2024-11-14 09:42:20|5995.23|5994.53|5995.23|5994.53|5995.35|5994.65|5995.23|5994.53|39
1731577350000|2024-11-14 09:42:30|5995.48|5994.78|5995.73|5995.03|5995.73|5995.03|5995.48|5994.78|68
1731577360000|2024-11-14 09:42:40|5995.85|5995.15|5995.98|5995.28|5996.1|5995.4|5995.85|5995.15|30
1731577370000|2024-11-14 09:42:50|5996.1|5995.4|5995.98|5995.28|5996.1|5995.4|5995.98|5995.28|43
1731577380000|2024-11-14 09:43:00|5995.85|5995.15|5995.98|5995.28|5995.98|5995.28|5995.73|5995.03|13
1731577390000|2024-11-14 09:43:10|5995.85|5995.15|5995.98|5995.28|5996.23|5995.53|5995.85|5995.15|21
1731577400000|2024-11-14 09:43:20|5996.23|5995.53|5995.98|5995.28|5996.23|5995.53|5995.98|5995.28|35
1731577410000|2024-11-14 09:43:30|5995.85|5995.15|5995.73|5995.03|5995.98|5995.28|5995.73|5995.03|24
1731577420000|2024-11-14 09:43:40|5995.6|5994.9|5995.48|5994.78|5995.6|5994.9|5995.48|5994.78|8
1731577430000|2024-11-14 09:43:50|5995.73|5995.03|5995.6|5994.9|5995.73|5995.03|5995.48|5994.78|28
1731577440000|2024-11-14 09:44:00|5995.48|5994.78|5995.23|5994.53|5995.48|5994.78|5995.1|5994.4|16
1731577450000|2024-11-14 09:44:10|5995.1|5994.4|5995.48|5994.78|5995.48|5994.78|5994.98|5994.28|33
1731577460000|2024-11-14 09:44:20|5995.6|5994.9|5995.35|5994.65|5995.6|5994.9|5995.23|5994.53|57
1731577470000|2024-11-14 09:44:30|5995.23|5994.53|5995.35|5994.65|5995.35|5994.65|5995.23|5994.53|5
1731577480000|2024-11-14 09:44:40|5995.48|5994.78|5995.48|5994.78|5995.73|5995.03|5995.48|5994.78|25
1731577490000|2024-11-14 09:44:50|5995.35|5994.65|5995.23|5994.53|5995.35|5994.65|5995.23|5994.53|13
1731577500000|2024-11-14 09:45:00|5995.35|5994.65|5995.23|5994.53|5995.73|5995.03|5995.23|5994.53|87
1731577510000|2024-11-14 09:45:10|5995.35|5994.65|5995.73|5995.03|5995.73|5995.03|5995.35|5994.65|28
1731577520000|2024-11-14 09:45:20|||||||||33
1731577530000|2024-11-14 09:45:30|5995.98|5995.28|5995.48|5994.78|5995.98|5995.28|5995.48|5994.78|126
1731577540000|2024-11-14 09:45:40|5995.6|5994.9|5995.73|5995.03|5995.73|5995.03|5995.6|5994.9|15
1731577550000|2024-11-14 09:45:50|5995.6|5994.9|5995.48|5994.78|5995.73|5995.03|5995.23|5994.53|86
1731577560000|2024-11-14 09:46:00|5995.6|5994.9|5995.6|5994.9|5995.73|5995.03|5995.6|5994.9|55
1731577570000|2024-11-14 09:46:10|5995.73|5995.03|5995.85|5995.15|5995.98|5995.28|5995.6|5994.9|38
1731577580000|2024-11-14 09:46:20|5995.98|5995.28|5996.23|5995.53|5996.23|5995.53|5995.85|5995.15|33
1731577590000|2024-11-14 09:46:30|5996.35|5995.65|5996.23|5995.53|5996.48|5995.78|5996.23|5995.53|52
1731577600000|2024-11-14 09:46:40|5996.35|5995.65|5995.98|5995.28|5996.48|5995.78|5995.98|5995.28|45
1731577610000|2024-11-14 09:46:50|5996.23|5995.53|5996.1|5995.4|5996.23|5995.53|5996.1|5995.4|29
1731577620000|2024-11-14 09:47:00|5995.98|5995.28|5996.23|5995.53|5996.48|5995.78|5995.98|5995.28|39
1731577630000|2024-11-14 09:47:10|5996.1|5995.4|5995.98|5995.28|5996.1|5995.4|5995.98|5995.28|15
1731577640000|2024-11-14 09:47:20|5996.23|5995.53|5995.73|5995.03|5996.23|5995.53|5995.73|5995.03|17
1731577650000|2024-11-14 09:47:30|5995.6|5994.9|5995.23|5994.53|5995.73|5995.03|5995.23|5994.53|80
1731577660000|2024-11-14 09:47:40|5995.48|5994.78|5995.23|5994.53|5995.48|5994.78|5995.23|5994.53|102
1731577670000|2024-11-14 09:47:50|5995.35|5994.65|5994.98|5994.28|5995.35|5994.65|5994.98|5994.28|90
1731577680000|2024-11-14 09:48:00|5995.1|5994.4|5994.73|5994.03|5995.23|5994.53|5994.73|5994.03|39
1731577690000|2024-11-14 09:48:10|5994.48|5993.78|5994.23|5993.53|5994.48|5993.78|5994.23|5993.53|76
1731577700000|2024-11-14 09:48:20|5994.1|5993.4|5994.48|5993.78|5994.48|5993.78|5993.98|5993.28|57
1731577710000|2024-11-14 09:48:30|5994.73|5994.03|5994.98|5994.28|5994.98|5994.28|5994.73|5994.03|55
1731577720000|2024-11-14 09:48:40|||||||||22
1731577730000|2024-11-14 09:48:50|5995.1|5994.4|5994.98|5994.28|5995.23|5994.53|5994.98|5994.28|62
1731577740000|2024-11-14 09:49:00|5995.1|5994.4|5995.23|5994.53|5995.23|5994.53|5995.1|5994.4|14
1731577750000|2024-11-14 09:49:10|||||||||7
1731577760000|2024-11-14 09:49:20|||||||||3
1731577770000|2024-11-14 09:49:30|||||||||16
1731577780000|2024-11-14 09:49:40|5995.48|5994.78|5995.73|5995.03|5995.73|5995.03|5995.48|5994.78|13
1731577790000|2024-11-14 09:49:50|||||||||15
1731577800000|2024-11-14 09:50:00|5995.48|5994.78|5995.73|5995.03|5995.73|5995.03|5995.48|5994.78|33
1731577810000|2024-11-14 09:50:10|5995.48|5994.78|5995.48|5994.78|5995.73|5995.03|5995.48|5994.78|47
1731577820000|2024-11-14 09:50:20|5995.73|5995.03|5995.23|5994.53|5995.73|5995.03|5995.23|5994.53|39
1731577830000|2024-11-14 09:50:30|5995.1|5994.4|5995.23|5994.53|5995.23|5994.53|5994.98|5994.28|7
1731577840000|2024-11-14 09:50:40|5995.48|5994.78|5995.23|5994.53|5995.48|5994.78|5995.23|5994.53|30
1731577850000|2024-11-14 09:50:50|5995.1|5994.4|5995.23|5994.53|5995.23|5994.53|5994.98|5994.28|13
1731577860000|2024-11-14 09:51:00|5995.1|5994.4|5995.48|5994.78|5995.48|5994.78|5994.73|5994.03|56
1731577870000|2024-11-14 09:51:10|5995.35|5994.65|5994.73|5994.03|5995.35|5994.65|5994.73|5994.03|36
1731577880000|2024-11-14 09:51:20|5994.48|5993.78|5993.98|5993.28|5994.6|5993.9|5993.98|5993.28|39
1731577890000|2024-11-14 09:51:30|5994.23|5993.53|5994.23|5993.53|5994.23|5993.53|5994.23|5993.53|98
1731577900000|2024-11-14 09:51:40|5994.1|5993.4|5993.1|5992.4|5994.23|5993.53|5993.1|5992.4|109
1731577910000|2024-11-14 09:51:50|5993.23|5992.53|5993.23|5992.53|5993.23|5992.53|5992.98|5992.28|43
1731577920000|2024-11-14 09:52:00|5993.35|5992.65|5993.23|5992.53|5993.48|5992.78|5993.23|5992.53|29
1731577930000|2024-11-14 09:52:10|5993.35|5992.65|5992.98|5992.28|5993.48|5992.78|5992.98|5992.28|24
1731577940000|2024-11-14 09:52:20|5992.73|5992.03|5992.98|5992.28|5992.98|5992.28|5992.73|5992.03|34
1731577950000|2024-11-14 09:52:30|5992.85|5992.15|5992.35|5991.65|5992.85|5992.15|5992.23|5991.53|78
1731577960000|2024-11-14 09:52:40|5992.23|5991.53|5991.98|5991.28|5992.23|5991.53|5991.98|5991.28|105
1731577970000|2024-11-14 09:52:50|5992.23|5991.53|5992.23|5991.53|5992.23|5991.53|5991.98|5991.28|88
1731577980000|2024-11-14 09:53:00|5992.48|5991.78|5992.73|5992.03|5992.73|5992.03|5992.48|5991.78|62
1731577990000|2024-11-14 09:53:10|5992.6|5991.9|5992.48|5991.78|5992.73|5992.03|5992.48|5991.78|8
1731578000000|2024-11-14 09:53:20|5992.23|5991.53|5992.48|5991.78|5992.73|5992.03|5992.23|5991.53|29
1731578010000|2024-11-14 09:53:30|5992.6|5991.9|5992.98|5992.28|5992.98|5992.28|5992.48|5991.78|44
1731578020000|2024-11-14 09:53:40|5992.85|5992.15|5992.73|5992.03|5992.85|5992.15|5992.48|5991.78|34
1731578030000|2024-11-14 09:53:50|5992.6|5991.9|5992.48|5991.78|5992.73|5992.03|5992.48|5991.78|25
1731578050000|2024-11-14 09:54:10|5992.35|5991.65|5992.73|5992.03|5992.73|5992.03|5992.35|5991.65|30
1731578060000|2024-11-14 09:54:20|5992.85|5992.15|5992.48|5991.78|5992.85|5992.15|5992.48|5991.78|33
1731578070000|2024-11-14 09:54:30|5992.73|5992.03|5992.98|5992.28|5992.98|5992.28|5992.73|5992.03|15
1731578080000|2024-11-14 09:54:40|5992.85|5992.15|5992.73|5992.03|5992.98|5992.28|5992.73|5992.03|11
1731578090000|2024-11-14 09:54:50|5992.6|5991.9|5992.73|5992.03|5992.73|5992.03|5992.48|5991.78|10
1731578100000|2024-11-14 09:55:00|5992.98|5992.28|5992.73|5992.03|5992.98|5992.28|5992.6|5991.9|38
1731578110000|2024-11-14 09:55:10|5992.6|5991.9|5992.73|5992.03|5992.73|5992.03|5992.48|5991.78|14
1731578120000|2024-11-14 09:55:20|5992.6|5991.9|5992.48|5991.78|5992.6|5991.9|5992.48|5991.78|6
1731578130000|2024-11-14 09:55:30|5992.23|5991.53|5992.23|5991.53|5992.35|5991.65|5992.23|5991.53|26
1731578140000|2024-11-14 09:55:40|5992.35|5991.65|5992.73|5992.03|5992.73|5992.03|5992.35|5991.65|45
1731578150000|2024-11-14 09:55:50|5992.6|5991.9|5992.73|5992.03|5992.73|5992.03|5992.6|5991.9|18
1731578160000|2024-11-14 09:56:00|5992.85|5992.15|5992.98|5992.28|5992.98|5992.28|5992.85|5992.15|12
1731578170000|2024-11-14 09:56:10|5993.1|5992.4|5992.98|5992.28|5993.23|5992.53|5992.98|5992.28|52
1731578190000|2024-11-14 09:56:30|5993.23|5992.53|5993.23|5992.53|5993.73|5993.03|5993.23|5992.53|63
1731578200000|2024-11-14 09:56:40|5993.35|5992.65|5993.35|5992.65|5993.35|5992.65|5993.23|5992.53|21
1731578210000|2024-11-14 09:56:50|5993.23|5992.53|5993.48|5992.78|5993.48|5992.78|5993.23|5992.53|10
1731578220000|2024-11-14 09:57:00|5993.23|5992.53|5993.48|5992.78|5993.48|5992.78|5993.23|5992.53|24
1731578230000|2024-11-14 09:57:10|5993.23|5992.53|5993.23|5992.53|5993.35|5992.65|5993.23|5992.53|20
1731578240000|2024-11-14 09:57:20|5992.98|5992.28|5993.23|5992.53|5993.23|5992.53|5992.98|5992.28|22
1731578260000|2024-11-14 09:57:40|5993.35|5992.65|5993.23|5992.53|5993.48|5992.78|5993.23|5992.53|29
1731578270000|2024-11-14 09:57:50|5993.1|5992.4|5993.23|5992.53|5993.35|5992.65|5993.1|5992.4|16
1731578280000|2024-11-14 09:58:00|5993.1|5992.4|5992.98|5992.28|5993.1|5992.4|5992.85|5992.15|23
1731578290000|2024-11-14 09:58:10|5992.85|5992.15|5992.98|5992.28|5992.98|5992.28|5992.73|5992.03|14
1731578300000|2024-11-14 09:58:20|5992.73|5992.03|5992.73|5992.03|5992.85|5992.15|5992.73|5992.03|13
1731578310000|2024-11-14 09:58:30|5992.48|5991.78|5992.73|5992.03|5992.73|5992.03|5992.48|5991.78|21
1731578320000|2024-11-14 09:58:40|5992.6|5991.9|5992.73|5992.03|5992.98|5992.28|5992.6|5991.9|41
1731578330000|2024-11-14 09:58:50|||||||||1
1731578340000|2024-11-14 09:59:00|5992.85|5992.15|5992.73|5992.03|5992.98|5992.28|5992.73|5992.03|13
1731578350000|2024-11-14 09:59:10|5992.85|5992.15|5992.85|5992.15|5992.85|5992.15|5992.73|5992.03|14
1731578360000|2024-11-14 09:59:20|5992.73|5992.03|5992.73|5992.03|5992.73|5992.03|5992.48|5991.78|12
1731578370000|2024-11-14 09:59:30|5992.6|5991.9|5992.73|5992.03|5992.73|5992.03|5992.48|5991.78|14
1731578380000|2024-11-14 09:59:40|||||||||1
1731578390000|2024-11-14 09:59:50|5992.48|5991.78|5992.73|5992.03|5992.73|5992.03|5992.23|5991.53|61
1731578400000|2024-11-14 10:00:00|5992.23|5991.53|5992.23|5991.53|5992.23|5991.53|5991.98|5991.28|72
1731578410000|2024-11-14 10:00:10|5992.1|5991.4|5991.98|5991.28|5992.1|5991.4|5991.98|5991.28|42
1731578420000|2024-11-14 10:00:20|5992.23|5991.53|5992.23|5991.53|5992.23|5991.53|5992.1|5991.4|25
1731578430000|2024-11-14 10:00:30|5991.98|5991.28|5992.73|5992.03|5992.85|5992.15|5991.98|5991.28|79
1731578440000|2024-11-14 10:00:40|5992.85|5992.15|5992.98|5992.28|5992.98|5992.28|5992.73|5992.03|18
1731578450000|2024-11-14 10:00:50|5993.23|5992.53|5993.23|5992.53|5993.23|5992.53|5993.1|5992.4|42
1731578460000|2024-11-14 10:01:00|5993.35|5992.65|5993.48|5992.78|5993.48|5992.78|5993.35|5992.65|24
1731578470000|2024-11-14 10:01:10|5993.6|5992.9|5993.48|5992.78|5993.73|5993.03|5993.48|5992.78|16
1731578480000|2024-11-14 10:01:20|5993.73|5993.03|5993.73|5993.03|5993.73|5993.03|5993.73|5993.03|37
1731578490000|2024-11-14 10:01:30|5993.85|5993.15|5993.73|5993.03|5993.85|5993.15|5993.73|5993.03|31
1731578500000|2024-11-14 10:01:40|5993.85|5993.15|5993.73|5993.03|5993.98|5993.28|5993.73|5993.03|14
1731578510000|2024-11-14 10:01:50|5993.6|5992.9|5993.48|5992.78|5993.6|5992.9|5993.48|5992.78|13
1731578520000|2024-11-14 10:02:00|5993.35|5992.65|5993.23|5992.53|5993.48|5992.78|5993.23|5992.53|51
1731578530000|2024-11-14 10:02:10|5992.98|5992.28|5992.98|5992.28|5992.98|5992.28|5992.73|5992.03|38
1731578540000|2024-11-14 10:02:20|5993.23|5992.53|5993.48|5992.78|5993.48|5992.78|5993.23|5992.53|43
1731578550000|2024-11-14 10:02:30|5993.6|5992.9|5993.6|5992.9|5993.6|5992.9|5993.48|5992.78|20
1731578560000|2024-11-14 10:02:40|5993.48|5992.78|5993.48|5992.78|5993.48|5992.78|5993.48|5992.78|1
1731578570000|2024-11-14 10:02:50|5993.6|5992.9|5993.73|5993.03|5993.73|5993.03|5993.48|5992.78|21
1731578580000|2024-11-14 10:03:00|5993.48|5992.78|5993.48|5992.78|5993.6|5992.9|5993.48|5992.78|14
1731578590000|2024-11-14 10:03:10|5993.23|5992.53|5993.48|5992.78|5993.48|5992.78|5993.23|5992.53|11
1731578610000|2024-11-14 10:03:30|5993.35|5992.65|5993.23|5992.53|5993.35|5992.65|5993.23|5992.53|17
1731578620000|2024-11-14 10:03:40|5993.48|5992.78|5993.73|5993.03|5993.73|5993.03|5993.48|5992.78|26
1731578630000|2024-11-14 10:03:50|5993.48|5992.78|5993.73|5993.03|5993.73|5993.03|5993.48|5992.78|17
1731578640000|2024-11-14 10:04:00|5993.98|5993.28|5994.48|5993.78|5994.48|5993.78|5993.98|5993.28|112
1731578650000|2024-11-14 10:04:10|5994.23|5993.53|5993.98|5993.28|5994.23|5993.53|5993.98|5993.28|35
1731578660000|2024-11-14 10:04:20|5994.1|5993.4|5993.98|5993.28|5994.1|5993.4|5993.98|5993.28|15
1731578670000|2024-11-14 10:04:30|5994.1|5993.4|5994.1|5993.4|5994.23|5993.53|5993.98|5993.28|14
1731578680000|2024-11-14 10:04:40|5993.98|5993.28|5993.73|5993.03|5993.98|5993.28|5993.73|5993.03|19
1731578690000|2024-11-14 10:04:50|5993.85|5993.15|5993.98|5993.28|5993.98|5993.28|5993.73|5993.03|28
1731578700000|2024-11-14 10:05:00|5994.23|5993.53|5994.1|5993.4|5994.23|5993.53|5994.1|5993.4|25
1731578710000|2024-11-14 10:05:10|5993.98|5993.28|5992.98|5992.28|5993.98|5993.28|5992.98|5992.28|64
1731578720000|2024-11-14 10:05:20|5993.1|5992.4|5993.1|5992.4|5993.23|5992.53|5992.98|5992.28|35
1731578730000|2024-11-14 10:05:30|5992.98|5992.28|5992.73|5992.03|5992.98|5992.28|5992.73|5992.03|9
1731578740000|2024-11-14 10:05:40|5992.85|5992.15|5993.23|5992.53|5993.23|5992.53|5992.85|5992.15|27
1731578750000|2024-11-14 10:05:50|5993.1|5992.4|5992.98|5992.28|5993.23|5992.53|5992.98|5992.28|25
1731578760000|2024-11-14 10:06:00|5993.23|5992.53|5993.23|5992.53|5993.23|5992.53|5993.23|5992.53|27
1731578770000|2024-11-14 10:06:10|5993.48|5992.78|5993.23|5992.53|5993.48|5992.78|5993.23|5992.53|23
1731578780000|2024-11-14 10:06:20|5993.48|5992.78|5993.23|5992.53|5993.48|5992.78|5993.23|5992.53|24
1731578790000|2024-11-14 10:06:30|5993.48|5992.78|5993.1|5992.4|5993.48|5992.78|5992.98|5992.28|16
1731578800000|2024-11-14 10:06:40|5992.98|5992.28|5992.73|5992.03|5992.98|5992.28|5992.73|5992.03|10
1731578810000|2024-11-14 10:06:50|5992.85|5992.15|5991.98|5991.28|5992.98|5992.28|5991.73|5991.03|132
1731578820000|2024-11-14 10:07:00|5992.23|5991.53|5992.23|5991.53|5992.48|5991.78|5992.1|5991.4|144
1731578830000|2024-11-14 10:07:10|5991.98|5991.28|5992.1|5991.4|5992.23|5991.53|5991.98|5991.28|76
1731578840000|2024-11-14 10:07:20|5992.23|5991.53|5991.85|5991.15|5992.23|5991.53|5991.73|5991.03|87
1731578850000|2024-11-14 10:07:30|5991.98|5991.28|5992.23|5991.53|5992.23|5991.53|5991.85|5991.15|17
1731578860000|2024-11-14 10:07:40|5992.35|5991.65|5992.98|5992.28|5992.98|5992.28|5992.35|5991.65|28
1731578880000|2024-11-14 10:08:00|5992.85|5992.15|5993.1|5992.4|5993.1|5992.4|5992.85|5992.15|13
1731578890000|2024-11-14 10:08:10|5992.98|5992.28|5993.23|5992.53|5993.23|5992.53|5992.98|5992.28|20
1731578900000|2024-11-14 10:08:20|5993.1|5992.4|5993.23|5992.53|5993.23|5992.53|5993.1|5992.4|12
1731578910000|2024-11-14 10:08:30|5993.35|5992.65|5993.23|5992.53|5993.48|5992.78|5993.23|5992.53|60
1731578920000|2024-11-14 10:08:40|5993.35|5992.65|5993.48|5992.78|5993.48|5992.78|5993.35|5992.65|20
1731578930000|2024-11-14 10:08:50|5993.35|5992.65|5993.23|5992.53|5993.35|5992.65|5992.98|5992.28|11
1731578940000|2024-11-14 10:09:00|5993.35|5992.65|5993.6|5992.9|5993.73|5993.03|5993.23|5992.53|26
1731578950000|2024-11-14 10:09:10|5993.73|5993.03|5993.23|5992.53|5993.73|5993.03|5993.1|5992.4|26
1731578960000|2024-11-14 10:09:20|5992.98|5992.28|5992.98|5992.28|5992.98|5992.28|5992.98|5992.28|20
1731578970000|2024-11-14 10:09:30|5992.85|5992.15|5992.98|5992.28|5992.98|5992.28|5992.85|5992.15|24
1731578980000|2024-11-14 10:09:40|5992.85|5992.15|5992.73|5992.03|5992.85|5992.15|5992.73|5992.03|1
1731578990000|2024-11-14 10:09:50|5992.98|5992.28|5993.23|5992.53|5993.23|5992.53|5992.98|5992.28|59
1731579000000|2024-11-14 10:10:00|5993.35|5992.65|5993.1|5992.4|5993.48|5992.78|5993.1|5992.4|17
1731579010000|2024-11-14 10:10:10|5992.98|5992.28|5992.98|5992.28|5992.98|5992.28|5992.98|5992.28|1
1731579040000|2024-11-14 10:10:40|5993.23|5992.53|5992.98|5992.28|5993.23|5992.53|5992.98|5992.28|21
1731579050000|2024-11-14 10:10:50|5993.1|5992.4|5993.23|5992.53|5993.23|5992.53|5992.98|5992.28|8
1731579060000|2024-11-14 10:11:00|5993.1|5992.4|5992.98|5992.28|5993.1|5992.4|5992.98|5992.28|4
1731579070000|2024-11-14 10:11:10|5992.85|5992.15|5992.73|5992.03|5992.85|5992.15|5992.73|5992.03|34
1731579080000|2024-11-14 10:11:20|5992.85|5992.15|5993.23|5992.53|5993.23|5992.53|5992.73|5992.03|23
1731579090000|2024-11-14 10:11:30|5993.1|5992.4|5993.23|5992.53|5993.35|5992.65|5993.1|5992.4|6
1731579100000|2024-11-14 10:11:40|5993.35|5992.65|5993.23|5992.53|5993.48|5992.78|5993.23|5992.53|13
1731579110000|2024-11-14 10:11:50|||||||||2
1731579120000|2024-11-14 10:12:00|5993.48|5992.78|5993.48|5992.78|5993.48|5992.78|5993.35|5992.65|21
1731579130000|2024-11-14 10:12:10|||||||||2
1731579140000|2024-11-14 10:12:20|5993.73|5993.03|5993.73|5993.03|5993.73|5993.03|5993.73|5993.03|8
1731579150000|2024-11-14 10:12:30|5993.6|5992.9|5993.48|5992.78|5993.6|5992.9|5993.48|5992.78|9
1731579160000|2024-11-14 10:12:40|5993.6|5992.9|5993.73|5993.03|5993.73|5993.03|5993.6|5992.9|19
1731579170000|2024-11-14 10:12:50|5993.6|5992.9|5993.48|5992.78|5993.6|5992.9|5993.48|5992.78|6
1731579180000|2024-11-14 10:13:00|5993.6|5992.9|5993.73|5993.03|5993.73|5993.03|5993.6|5992.9|8
1731579190000|2024-11-14 10:13:10|5993.6|5992.9|5993.73|5993.03|5993.73|5993.03|5993.6|5992.9|5
1731579200000|2024-11-14 10:13:20|5993.85|5993.15|5993.98|5993.28|5994.23|5993.53|5993.85|5993.15|60
1731579210000|2024-11-14 10:13:30|5993.85|5993.15|5993.73|5993.03|5993.98|5993.28|5993.73|5993.03|12
1731579220000|2024-11-14 10:13:40|5993.6|5992.9|5993.48|5992.78|5993.73|5993.03|5993.48|5992.78|20
1731579230000|2024-11-14 10:13:50|5993.6|5992.9|5993.73|5993.03|5993.73|5993.03|5993.6|5992.9|29
1731579240000|2024-11-14 10:14:00|5993.98|5993.28|5994.23|5993.53|5994.23|5993.53|5993.98|5993.28|25
1731579250000|2024-11-14 10:14:10|5994.1|5993.4|5994.1|5993.4|5994.35|5993.65|5993.98|5993.28|25
1731579260000|2024-11-14 10:14:20|5994.23|5993.53|5994.23|5993.53|5994.23|5993.53|5994.1|5993.4|20
1731579270000|2024-11-14 10:14:30|5994.1|5993.4|5993.98|5993.28|5994.23|5993.53|5993.85|5993.15|8
1731579280000|2024-11-14 10:14:40|5993.85|5993.15|5993.85|5993.15|5993.98|5993.28|5993.85|5993.15|11
1731579290000|2024-11-14 10:14:50|5993.98|5993.28|5993.85|5993.15|5993.98|5993.28|5993.73|5993.03|3
1731579300000|2024-11-14 10:15:00|5993.98|5993.28|5993.98|5993.28|5994.23|5993.53|5993.98|5993.28|13
1731579310000|2024-11-14 10:15:10|5994.1|5993.4|5994.48|5993.78|5994.48|5993.78|5993.98|5993.28|33
1731579320000|2024-11-14 10:15:20|5994.35|5993.65|5993.98|5993.28|5994.35|5993.65|5993.73|5993.03|11
1731579330000|2024-11-14 10:15:30|5994.1|5993.4|5993.98|5993.28|5994.23|5993.53|5993.98|5993.28|12
1731579340000|2024-11-14 10:15:40|5993.85|5993.15|5993.98|5993.28|5993.98|5993.28|5993.73|5993.03|80
1731579350000|2024-11-14 10:15:50|5993.85|5993.15|5993.85|5993.15|5993.98|5993.28|5993.73|5993.03|11
1731579360000|2024-11-14 10:16:00|5993.98|5993.28|5993.73|5993.03|5993.98|5993.28|5993.73|5993.03|17
1731579370000|2024-11-14 10:16:10|5993.48|5992.78|5993.48|5992.78|5993.73|5993.03|5993.48|5992.78|31
1731579380000|2024-11-14 10:16:20|5993.73|5993.03|5994.1|5993.4|5994.23|5993.53|5993.73|5993.03|40
1731579390000|2024-11-14 10:16:30|5994.23|5993.53|5993.98|5993.28|5994.23|5993.53|5993.98|5993.28|26
1731579410000|2024-11-14 10:16:50|||||||||4
1731579420000|2024-11-14 10:17:00|5993.85|5993.15|5993.98|5993.28|5993.98|5993.28|5993.85|5993.15|5
1731579430000|2024-11-14 10:17:10|5994.1|5993.4|5993.73|5993.03|5994.1|5993.4|5993.73|5993.03|25
1731579440000|2024-11-14 10:17:20|5993.6|5992.9|5993.48|5992.78|5993.6|5992.9|5992.98|5992.28|151
1731579450000|2024-11-14 10:17:30|5993.6|5992.9|5993.73|5993.03|5993.98|5993.28|5993.6|5992.9|75
1731579460000|2024-11-14 10:17:40|5993.98|5993.28|5993.85|5993.15|5993.98|5993.28|5993.73|5993.03|29
1731579470000|2024-11-14 10:17:50|5993.73|5993.03|5993.85|5993.15|5993.85|5993.15|5993.73|5993.03|17
1731579480000|2024-11-14 10:18:00|5993.73|5993.03|5993.48|5992.78|5993.98|5993.28|5993.48|5992.78|15
1731579490000|2024-11-14 10:18:10|5993.6|5992.9|5993.6|5992.9|5993.73|5993.03|5993.48|5992.78|23
1731579500000|2024-11-14 10:18:20|5993.73|5993.03|5993.85|5993.15|5993.98|5993.28|5993.73|5993.03|24
1731579510000|2024-11-14 10:18:30|5993.73|5993.03|5993.98|5993.28|5993.98|5993.28|5993.73|5993.03|11
1731579520000|2024-11-14 10:18:40|5993.85|5993.15|5993.98|5993.28|5993.98|5993.28|5993.73|5993.03|14
1731579530000|2024-11-14 10:18:50|5994.1|5993.4|5993.85|5993.15|5994.23|5993.53|5993.73|5993.03|15
1731579540000|2024-11-14 10:19:00|5993.73|5993.03|5993.98|5993.28|5993.98|5993.28|5993.73|5993.03|6
1731579550000|2024-11-14 10:19:10|5993.85|5993.15|5993.98|5993.28|5993.98|5993.28|5993.85|5993.15|7
1731579560000|2024-11-14 10:19:20|5994.23|5993.53|5994.23|5993.53|5994.23|5993.53|5993.98|5993.28|17
1731579570000|2024-11-14 10:19:30|5994.48|5993.78|5994.35|5993.65|5994.48|5993.78|5994.35|5993.65|15
1731579580000|2024-11-14 10:19:40|5994.23|5993.53|5994.98|5994.28|5994.98|5994.28|5994.23|5993.53|34
1731579590000|2024-11-14 10:19:50|5995.1|5994.4|5994.73|5994.03|5995.1|5994.4|5994.73|5994.03|50
1731579600000|2024-11-14 10:20:00|5994.85|5994.15|5994.73|5994.03|5994.98|5994.28|5994.73|5994.03|9
1731579610000|2024-11-14 10:20:10|5994.6|5993.9|5994.73|5994.03|5994.73|5994.03|5994.48|5993.78|22
1731579620000|2024-11-14 10:20:20|5994.6|5993.9|5994.48|5993.78|5994.73|5994.03|5994.48|5993.78|4
1731579630000|2024-11-14 10:20:30|5994.6|5993.9|5994.35|5993.65|5994.6|5993.9|5994.23|5993.53|36
1731579640000|2024-11-14 10:20:40|5994.23|5993.53|5994.48|5993.78|5994.48|5993.78|5994.23|5993.53|6
1731579650000|2024-11-14 10:20:50|5994.6|5993.9|5994.6|5993.9|5994.6|5993.9|5994.6|5993.9|9
1731579660000|2024-11-14 10:21:00|5994.48|5993.78|5994.48|5993.78|5994.73|5994.03|5994.48|5993.78|12
1731579670000|2024-11-14 10:21:10|5994.6|5993.9|5994.48|5993.78|5994.73|5994.03|5994.35|5993.65|32
1731579680000|2024-11-14 10:21:20|5994.35|5993.65|5994.23|5993.53|5994.48|5993.78|5994.23|5993.53|20
1731579690000|2024-11-14 10:21:30|5994.35|5993.65|5994.98|5994.28|5994.98|5994.28|5994.35|5993.65|66
1731579700000|2024-11-14 10:21:40|5994.85|5994.15|5994.73|5994.03|5994.85|5994.15|5994.73|5994.03|11
1731579720000|2024-11-14 10:22:00|5994.48|5993.78|5994.23|5993.53|5994.73|5994.03|5994.1|5993.4|54
1731579730000|2024-11-14 10:22:10|5994.1|5993.4|5993.98|5993.28|5994.23|5993.53|5993.98|5993.28|27
1731579740000|2024-11-14 10:22:20|||||||||20
1731579750000|2024-11-14 10:22:30|5993.85|5993.15|5993.98|5993.28|5993.98|5993.28|5993.73|5993.03|14
1731579760000|2024-11-14 10:22:40|5994.23|5993.53|5994.23|5993.53|5994.23|5993.53|5994.1|5993.4|17
1731579770000|2024-11-14 10:22:50|||||||||1
1731579780000|2024-11-14 10:23:00|5994.48|5993.78|5994.23|5993.53|5994.48|5993.78|5994.23|5993.53|9
1731579790000|2024-11-14 10:23:10|5994.1|5993.4|5994.23|5993.53|5994.48|5993.78|5993.98|5993.28|31
1731579800000|2024-11-14 10:23:20|5994.35|5993.65|5994.98|5994.28|5994.98|5994.28|5994.23|5993.53|14
1731579810000|2024-11-14 10:23:30|5995.23|5994.53|5994.23|5993.53|5995.23|5994.53|5994.23|5993.53|194
1731579820000|2024-11-14 10:23:40|5994.1|5993.4|5993.98|5993.28|5994.1|5993.4|5993.98|5993.28|6
1731579830000|2024-11-14 10:23:50|5993.85|5993.15|5993.73|5993.03|5993.85|5993.15|5993.6|5992.9|13
1731579840000|2024-11-14 10:24:00|5993.6|5992.9|5993.48|5992.78|5993.73|5993.03|5993.48|5992.78|50
1731579850000|2024-11-14 10:24:10|5993.35|5992.65|5993.48|5992.78|5993.48|5992.78|5993.23|5992.53|20
1731579860000|2024-11-14 10:24:20|5993.35|5992.65|5993.48|5992.78|5993.48|5992.78|5993.23|5992.53|19
1731579870000|2024-11-14 10:24:30|5993.73|5993.03|5993.98|5993.28|5993.98|5993.28|5993.73|5993.03|57
1731579880000|2024-11-14 10:24:40|5994.23|5993.53|5993.98|5993.28|5994.23|5993.53|5993.73|5993.03|72
1731579890000|2024-11-14 10:24:50|5993.85|5993.15|5993.73|5993.03|5993.98|5993.28|5993.73|5993.03|4
1731579900000|2024-11-14 10:25:00|5993.98|5993.28|5993.98|5993.28|5993.98|5993.28|5993.98|5993.28|20
1731579910000|2024-11-14 10:25:10|5993.85|5993.15|5993.73|5993.03|5993.85|5993.15|5993.48|5992.78|29
1731579920000|2024-11-14 10:25:20|5993.6|5992.9|5993.98|5993.28|5993.98|5993.28|5993.6|5992.9|23
1731579930000|2024-11-14 10:25:30|5993.73|5993.03|5993.73|5993.03|5993.73|5993.03|5993.73|5993.03|16
1731579940000|2024-11-14 10:25:40|||||||||42
1731579950000|2024-11-14 10:25:50|5993.6|5992.9|5993.23|5992.53|5993.6|5992.9|5993.23|5992.53|37
1731579960000|2024-11-14 10:26:00|5992.98|5992.28|5993.48|5992.78|5993.48|5992.78|5992.98|5992.28|36
1731579970000|2024-11-14 10:26:10|5993.35|5992.65|5993.48|5992.78|5993.48|5992.78|5993.23|5992.53|8
1731579980000|2024-11-14 10:26:20|5993.35|5992.65|5993.48|5992.78|5993.48|5992.78|5993.35|5992.65|4
1731579990000|2024-11-14 10:26:30|5993.23|5992.53|5993.48|5992.78|5993.48|5992.78|5993.23|5992.53|20
1731580020000|2024-11-14 10:27:00|5993.6|5992.9|5993.73|5993.03|5993.73|5993.03|5993.6|5992.9|21
1731580030000|2024-11-14 10:27:10|5993.6|5992.9|5993.48|5992.78|5993.6|5992.9|5993.48|5992.78|4
1731580040000|2024-11-14 10:27:20|5993.6|5992.9|5993.6|5992.9|5993.6|5992.9|5993.6|5992.9|17
1731580050000|2024-11-14 10:27:30|5993.73|5993.03|5993.48|5992.78|5993.73|5993.03|5993.48|5992.78|32
1731580060000|2024-11-14 10:27:40|5993.6|5992.9|5993.48|5992.78|5993.73|5993.03|5993.48|5992.78|11
1731580070000|2024-11-14 10:27:50|5993.6|5992.9|5993.48|5992.78|5993.6|5992.9|5993.48|5992.78|7
1731580080000|2024-11-14 10:28:00|5993.6|5992.9|5993.73|5993.03|5993.73|5993.03|5993.48|5992.78|23
1731580090000|2024-11-14 10:28:10|5993.85|5993.15|5993.98|5993.28|5993.98|5993.28|5993.85|5993.15|12
1731580100000|2024-11-14 10:28:20|5994.23|5993.53|5994.23|5993.53|5994.23|5993.53|5994.23|5993.53|6
1731580110000|2024-11-14 10:28:30|5994.35|5993.65|5994.23|5993.53|5994.48|5993.78|5994.23|5993.53|32
1731580120000|2024-11-14 10:28:40|||||||||2
1731580130000|2024-11-14 10:28:50|5994.1|5993.4|5994.23|5993.53|5994.23|5993.53|5993.98|5993.28|10
1731580140000|2024-11-14 10:29:00|5994.35|5993.65|5994.48|5993.78|5994.48|5993.78|5994.23|5993.53|6
1731580150000|2024-11-14 10:29:10|5994.85|5994.15|5994.98|5994.28|5994.98|5994.28|5994.73|5994.03|34
1731580160000|2024-11-14 10:29:20|5994.73|5994.03|5994.73|5994.03|5994.73|5994.03|5994.73|5994.03|8
1731580170000|2024-11-14 10:29:30|5994.85|5994.15|5994.73|5994.03|5994.98|5994.28|5994.73|5994.03|16
1731580180000|2024-11-14 10:29:40|5994.85|5994.15|5994.73|5994.03|5994.85|5994.15|5994.73|5994.03|3
1731580190000|2024-11-14 10:29:50|5994.6|5993.9|5994.73|5994.03|5994.73|5994.03|5994.6|5993.9|10
1731580200000|2024-11-14 10:30:00|5994.85|5994.15|5994.73|5994.03|5994.85|5994.15|5994.48|5993.78|9
1731580210000|2024-11-14 10:30:10|5994.98|5994.28|5995.23|5994.53|5995.35|5994.65|5994.85|5994.15|87
1731580220000|2024-11-14 10:30:20|5994.98|5994.28|5995.48|5994.78|5995.48|5994.78|5994.98|5994.28|43
1731580230000|2024-11-14 10:30:30|5995.98|5995.28|5995.98|5995.28|5995.98|5995.28|5995.98|5995.28|11
1731580240000|2024-11-14 10:30:40|5996.23|5995.53|5996.23|5995.53|5996.23|5995.53|5996.23|5995.53|20
1731580250000|2024-11-14 10:30:50|5996.48|5995.78|5996.48|5995.78|5996.48|5995.78|5996.48|5995.78|23
1731580260000|2024-11-14 10:31:00|5996.35|5995.65|5996.48|5995.78|5996.48|5995.78|5996.23|5995.53|21
1731580270000|2024-11-14 10:31:10|||||||||27
1731580280000|2024-11-14 10:31:20|5996.35|5995.65|5996.35|5995.65|5996.35|5995.65|5996.23|5995.53|34
1731580290000|2024-11-14 10:31:30|5996.48|5995.78|5995.98|5995.28|5996.48|5995.78|5995.98|5995.28|55
1731580300000|2024-11-14 10:31:40|5995.73|5995.03|5995.73|5995.03|5995.73|5995.03|5995.73|5995.03|12
1731580310000|2024-11-14 10:31:50|5995.98|5995.28|5995.98|5995.28|5995.98|5995.28|5995.73|5995.03|34
1731580320000|2024-11-14 10:32:00|5995.85|5995.15|5995.98|5995.28|5995.98|5995.28|5995.48|5994.78|37
1731580330000|2024-11-14 10:32:10|5995.85|5995.15|5995.85|5995.15|5995.85|5995.15|5995.48|5994.78|16
1731580340000|2024-11-14 10:32:20|5995.98|5995.28|5995.73|5995.03|5995.98|5995.28|5995.73|5995.03|6
1731580350000|2024-11-14 10:32:30|||||||||2
1731580360000|2024-11-14 10:32:40|5995.98|5995.28|5996.23|5995.53|5996.23|5995.53|5995.98|5995.28|35
1731580370000|2024-11-14 10:32:50|5996.35|5995.65|5996.23|5995.53|5996.35|5995.65|5996.23|5995.53|10
1731580380000|2024-11-14 10:33:00|5996.35|5995.65|5996.48|5995.78|5996.73|5996.03|5996.35|5995.65|34
1731580390000|2024-11-14 10:33:10|5996.73|5996.03|5996.73|5996.03|5996.73|5996.03|5996.48|5995.78|42
1731580400000|2024-11-14 10:33:20|5996.48|5995.78|5996.48|5995.78|5996.48|5995.78|5996.48|5995.78|9
1731580410000|2024-11-14 10:33:30|5996.6|5995.9|5996.48|5995.78|5996.6|5995.9|5996.48|5995.78|22
1731580420000|2024-11-14 10:33:40|5996.6|5995.9|5996.73|5996.03|5996.73|5996.03|5996.6|5995.9|33
1731580430000|2024-11-14 10:33:50|5996.6|5995.9|5996.73|5996.03|5996.73|5996.03|5996.6|5995.9|11
1731580440000|2024-11-14 10:34:00|5996.48|5995.78|5996.48|5995.78|5996.6|5995.9|5996.48|5995.78|12
1731580450000|2024-11-14 10:34:10|5996.6|5995.9|5996.48|5995.78|5996.6|5995.9|5996.48|5995.78|10
1731580460000|2024-11-14 10:34:20|5996.6|5995.9|5996.35|5995.65|5996.73|5996.03|5996.23|5995.53|46
1731580470000|2024-11-14 10:34:30|5996.48|5995.78|5996.48|5995.78|5996.48|5995.78|5996.23|5995.53|9
1731580480000|2024-11-14 10:34:40|5996.35|5995.65|5996.48|5995.78|5996.48|5995.78|5996.35|5995.65|16
1731580490000|2024-11-14 10:34:50|5996.35|5995.65|5996.35|5995.65|5996.48|5995.78|5996.23|5995.53|15
1731580500000|2024-11-14 10:35:00|5996.48|5995.78|5996.23|5995.53|5996.48|5995.78|5996.23|5995.53|22
1731580510000|2024-11-14 10:35:10|||||||||8
1731580520000|2024-11-14 10:35:20|5996.48|5995.78|5996.48|5995.78|5996.48|5995.78|5996.48|5995.78|21
1731580540000|2024-11-14 10:35:40|5996.23|5995.53|5996.23|5995.53|5996.35|5995.65|5996.23|5995.53|9
1731580550000|2024-11-14 10:35:50|||||||||1
1731580560000|2024-11-14 10:36:00|5996.1|5995.4|5996.23|5995.53|5996.35|5995.65|5996.1|5995.4|98
1731580570000|2024-11-14 10:36:10|||||||||5
1731580580000|2024-11-14 10:36:20|||||||||15
1731580590000|2024-11-14 10:36:30|5996.35|5995.65|5996.23|5995.53|5996.48|5995.78|5996.23|5995.53|9
1731580600000|2024-11-14 10:36:40|||||||||8
1731580610000|2024-11-14 10:36:50|||||||||5
1731580620000|2024-11-14 10:37:00|||||||||13
1731580630000|2024-11-14 10:37:10|5995.73|5995.03|5995.73|5995.03|5995.73|5995.03|5995.73|5995.03|30
1731580640000|2024-11-14 10:37:20|||||||||29
1731580650000|2024-11-14 10:37:30|5995.98|5995.28|5995.98|5995.28|5995.98|5995.28|5995.98|5995.28|28
1731580660000|2024-11-14 10:37:40|5996.23|5995.53|5995.98|5995.28|5996.23|5995.53|5995.98|5995.28|12
1731580670000|2024-11-14 10:37:50|5996.23|5995.53|5996.23|5995.53|5996.23|5995.53|5996.1|5995.4|36
1731580680000|2024-11-14 10:38:00|5996.35|5995.65|5996.23|5995.53|5996.48|5995.78|5996.23|5995.53|19
1731580690000|2024-11-14 10:38:10|5996.73|5996.03|5996.73|5996.03|5996.73|5996.03|5996.73|5996.03|69
1731580700000|2024-11-14 10:38:20|5996.98|5996.28|5996.98|5996.28|5996.98|5996.28|5996.98|5996.28|37
1731580710000|2024-11-14 10:38:30|||||||||67
1731580720000|2024-11-14 10:38:40|5997.23|5996.53|5997.1|5996.4|5997.23|5996.53|5996.98|5996.28|105
1731580730000|2024-11-14 10:38:50|5997.23|5996.53|5997.23|5996.53|5997.23|5996.53|5996.98|5996.28|4
1731580740000|2024-11-14 10:39:00|5996.98|5996.28|5996.98|5996.28|5996.98|5996.28|5996.73|5996.03|34
1731580750000|2024-11-14 10:39:10|5996.85|5996.15|5996.73|5996.03|5996.85|5996.15|5996.73|5996.03|5
1731580780000|2024-11-14 10:39:40|||||||||1
1731580790000|2024-11-14 10:39:50|5996.48|5995.78|5996.48|5995.78|5996.48|5995.78|5996.23|5995.53|80
1731580800000|2024-11-14 10:40:00|5996.35|5995.65|5996.35|5995.65|5996.35|5995.65|5996.23|5995.53|12
1731580810000|2024-11-14 10:40:10|5996.23|5995.53|5995.98|5995.28|5996.23|5995.53|5995.98|5995.28|14
1731580820000|2024-11-14 10:40:20|5995.73|5995.03|5995.85|5995.15|5995.98|5995.28|5995.73|5995.03|31
1731580830000|2024-11-14 10:40:30|5995.73|5995.03|5995.85|5995.15|5995.85|5995.15|5995.73|5995.03|44
1731580840000|2024-11-14 10:40:40|5995.73|5995.03|5995.73|5995.03|5995.73|5995.03|5995.73|5995.03|5
1731580850000|2024-11-14 10:40:50|5995.6|5994.9|5994.85|5994.15|5995.73|5995.03|5994.85|5994.15|147
1731580860000|2024-11-14 10:41:00|5994.98|5994.28|5994.48|5993.78|5994.98|5994.28|5994.48|5993.78|26
1731580870000|2024-11-14 10:41:10|5994.6|5993.9|5993.48|5992.78|5994.6|5993.9|5993.35|5992.65|233
1731580880000|2024-11-14 10:41:20|5993.23|5992.53|5993.35|5992.65|5993.35|5992.65|5993.23|5992.53|66
1731580890000|2024-11-14 10:41:30|5993.23|5992.53|5993.23|5992.53|5993.73|5993.03|5993.23|5992.53|79
1731580900000|2024-11-14 10:41:40|5992.98|5992.28|5992.98|5992.28|5992.98|5992.28|5992.98|5992.28|45
1731580910000|2024-11-14 10:41:50|5992.73|5992.03|5992.73|5992.03|5992.85|5992.15|5992.73|5992.03|81
1731580920000|2024-11-14 10:42:00|5992.6|5991.9|5992.98|5992.28|5992.98|5992.28|5992.23|5991.53|191
1731580930000|2024-11-14 10:42:10|5993.1|5992.4|5992.98|5992.28|5993.1|5992.4|5992.98|5992.28|53
1731580940000|2024-11-14 10:42:20|5993.48|5992.78|5993.23|5992.53|5993.48|5992.78|5993.1|5992.4|62
1731580950000|2024-11-14 10:42:30|5993.35|5992.65|5993.35|5992.65|5993.35|5992.65|5993.23|5992.53|37
1731580960000|2024-11-14 10:42:40|5993.48|5992.78|5993.48|5992.78|5993.48|5992.78|5993.23|5992.53|7
1731580970000|2024-11-14 10:42:50|5993.6|5992.9|5993.48|5992.78|5993.73|5993.03|5993.48|5992.78|34
1731580980000|2024-11-14 10:43:00|5993.85|5993.15|5993.98|5993.28|5993.98|5993.28|5993.73|5993.03|16
1731580990000|2024-11-14 10:43:10|5993.85|5993.15|5993.98|5993.28|5993.98|5993.28|5993.73|5993.03|19
1731581000000|2024-11-14 10:43:20|5993.73|5993.03|5993.98|5993.28|5993.98|5993.28|5993.73|5993.03|15
1731581010000|2024-11-14 10:43:30|||||||||3
1731581020000|2024-11-14 10:43:40|5993.85|5993.15|5993.48|5992.78|5993.85|5993.15|5993.48|5992.78|15
1731581030000|2024-11-14 10:43:50|5993.6|5992.9|5993.73|5993.03|5993.73|5993.03|5993.6|5992.9|5
1731581040000|2024-11-14 10:44:00|5993.85|5993.15|5993.73|5993.03|5993.85|5993.15|5993.73|5993.03|15
1731581050000|2024-11-14 10:44:10|5993.85|5993.15|5993.73|5993.03|5993.98|5993.28|5993.48|5992.78|10
1731581060000|2024-11-14 10:44:20|5993.6|5992.9|5993.48|5992.78|5993.6|5992.9|5993.48|5992.78|2
1731581070000|2024-11-14 10:44:30|5993.23|5992.53|5993.23|5992.53|5993.23|5992.53|5993.23|5992.53|18
1731581080000|2024-11-14 10:44:40|5993.1|5992.4|5992.85|5992.15|5993.23|5992.53|5992.85|5992.15|21
1731581090000|2024-11-14 10:44:50|5992.73|5992.03|5992.98|5992.28|5992.98|5992.28|5992.73|5992.03|17
1731581100000|2024-11-14 10:45:00|5992.85|5992.15|5992.98|5992.28|5992.98|5992.28|5992.85|5992.15|44
1731581110000|2024-11-14 10:45:10|5992.85|5992.15|5992.73|5992.03|5992.98|5992.28|5992.73|5992.03|21
1731581120000|2024-11-14 10:45:20|5992.98|5992.28|5992.73|5992.03|5992.98|5992.28|5992.73|5992.03|5
1731581130000|2024-11-14 10:45:30|5992.85|5992.15|5992.98|5992.28|5992.98|5992.28|5992.85|5992.15|5
1731581140000|2024-11-14 10:45:40|5993.23|5992.53|5992.98|5992.28|5993.23|5992.53|5992.98|5992.28|20
1731581150000|2024-11-14 10:45:50|5993.23|5992.53|5992.98|5992.28|5993.23|5992.53|5992.98|5992.28|19
1731581160000|2024-11-14 10:46:00|||||||||9
1731581170000|2024-11-14 10:46:10|5993.1|5992.4|5993.23|5992.53|5993.23|5992.53|5992.98|5992.28|27
1731581180000|2024-11-14 10:46:20|5993.35|5992.65|5993.23|5992.53|5993.35|5992.65|5993.23|5992.53|8
1731581220000|2024-11-14 10:47:00|5993.1|5992.4|5993.23|5992.53|5993.23|5992.53|5993.1|5992.4|29
1731581230000|2024-11-14 10:47:10|5993.48|5992.78|5993.23|5992.53|5993.48|5992.78|5993.23|5992.53|12
1731581240000|2024-11-14 10:47:20|5993.35|5992.65|5993.73|5993.03|5993.73|5993.03|5993.35|5992.65|35
1731581250000|2024-11-14 10:47:30|5993.85|5993.15|5993.85|5993.15|5993.98|5993.28|5993.85|5993.15|18
1731581260000|2024-11-14 10:47:40|5993.98|5993.28|5994.23|5993.53|5994.23|5993.53|5993.98|5993.28|10
1731581270000|2024-11-14 10:47:50|5994.35|5993.65|5994.48|5993.78|5994.48|5993.78|5994.23|5993.53|9
1731581280000|2024-11-14 10:48:00|5994.73|5994.03|5994.73|5994.03|5994.73|5994.03|5994.73|5994.03|10
1731581290000|2024-11-14 10:48:10|5994.6|5993.9|5994.48|5993.78|5994.6|5993.9|5994.48|5993.78|12
1731581300000|2024-11-14 10:48:20|5994.6|5993.9|5994.48|5993.78|5994.73|5994.03|5994.48|5993.78|13
1731581310000|2024-11-14 10:48:30|5994.6|5993.9|5994.73|5994.03|5994.73|5994.03|5994.48|5993.78|2
1731581320000|2024-11-14 10:48:40|||||||||1
1731581330000|2024-11-14 10:48:50|||||||||3
1731581340000|2024-11-14 10:49:00|5994.6|5993.9|5994.73|5994.03|5994.73|5994.03|5994.48|5993.78|31
1731581350000|2024-11-14 10:49:10|5994.6|5993.9|5994.48|5993.78|5994.73|5994.03|5994.48|5993.78|66
1731581360000|2024-11-14 10:49:20|5994.6|5993.9|5994.23|5993.53|5994.6|5993.9|5994.23|5993.53|13
1731581370000|2024-11-14 10:49:30|5994.35|5993.65|5994.23|5993.53|5994.35|5993.65|5994.23|5993.53|9
1731581380000|2024-11-14 10:49:40|5994.48|5993.78|5994.23|5993.53|5994.48|5993.78|5994.23|5993.53|15
1731581390000|2024-11-14 10:49:50|5994.48|5993.78|5994.48|5993.78|5994.48|5993.78|5994.23|5993.53|59
1731581400000|2024-11-14 10:50:00|5994.35|5993.65|5994.48|5993.78|5994.48|5993.78|5994.23|5993.53|12
1731581410000|2024-11-14 10:50:10|5994.35|5993.65|5994.23|5993.53|5994.35|5993.65|5994.23|5993.53|9
1731581420000|2024-11-14 10:50:20|5994.1|5993.4|5993.98|5993.28|5994.1|5993.4|5993.73|5993.03|35
1731581430000|2024-11-14 10:50:30|5993.73|5993.03|5993.48|5992.78|5993.73|5993.03|5993.48|5992.78|22
1731581440000|2024-11-14 10:50:40|5993.35|5992.65|5993.73|5993.03|5993.73|5993.03|5993.23|5992.53|30
1731581450000|2024-11-14 10:50:50|5993.85|5993.15|5993.73|5993.03|5993.98|5993.28|5993.73|5993.03|12
1731581460000|2024-11-14 10:51:00|5993.48|5992.78|5993.23|5992.53|5993.48|5992.78|5993.23|5992.53|22
1731581480000|2024-11-14 10:51:20|5993.1|5992.4|5993.35|5992.65|5993.48|5992.78|5993.1|5992.4|23
1731581490000|2024-11-14 10:51:30|5993.23|5992.53|5993.48|5992.78|5993.48|5992.78|5993.23|5992.53|7
1731581500000|2024-11-14 10:51:40|5993.6|5992.9|5993.23|5992.53|5993.73|5993.03|5993.23|5992.53|11
1731581510000|2024-11-14 10:51:50|5993.35|5992.65|5993.1|5992.4|5993.35|5992.65|5992.98|5992.28|13
1731581520000|2024-11-14 10:52:00|5992.98|5992.28|5993.23|5992.53|5993.23|5992.53|5992.98|5992.28|13
1731581530000|2024-11-14 10:52:10|5993.35|5992.65|5993.48|5992.78|5993.48|5992.78|5993.23|5992.53|15
1731581540000|2024-11-14 10:52:20|5993.23|5992.53|5993.23|5992.53|5993.48|5992.78|5993.23|5992.53|14
1731581550000|2024-11-14 10:52:30|5993.1|5992.4|5993.23|5992.53|5993.23|5992.53|5992.98|5992.28|5
1731581560000|2024-11-14 10:52:40|||||||||10
1731581570000|2024-11-14 10:52:50|||||||||1
1731581580000|2024-11-14 10:53:00|5993.35|5992.65|5993.73|5993.03|5993.73|5993.03|5993.35|5992.65|9
1731581590000|2024-11-14 10:53:10|5993.48|5992.78|5993.73|5993.03|5993.73|5993.03|5993.48|5992.78|4
1731581600000|2024-11-14 10:53:20|5993.6|5992.9|5993.48|5992.78|5993.6|5992.9|5993.48|5992.78|16
1731581610000|2024-11-14 10:53:30|5993.23|5992.53|5992.98|5992.28|5993.23|5992.53|5992.98|5992.28|14
1731581620000|2024-11-14 10:53:40|5993.1|5992.4|5993.23|5992.53|5993.23|5992.53|5992.98|5992.28|11
1731581630000|2024-11-14 10:53:50|5993.1|5992.4|5993.1|5992.4|5993.1|5992.4|5992.98|5992.28|11
1731581640000|2024-11-14 10:54:00|5993.23|5992.53|5993.23|5992.53|5993.23|5992.53|5993.1|5992.4|3
1731581650000|2024-11-14 10:54:10|5993.35|5992.65|5993.23|5992.53|5993.48|5992.78|5993.23|5992.53|17
1731581670000|2024-11-14 10:54:30|5993.35|5992.65|5993.23|5992.53|5993.48|5992.78|5993.23|5992.53|5
1731581680000|2024-11-14 10:54:40|5993.35|5992.65|5993.23|5992.53|5993.35|5992.65|5993.23|5992.53|5
1731581690000|2024-11-14 10:54:50|5993.35|5992.65|5993.23|5992.53|5993.35|5992.65|5993.23|5992.53|1
1731581700000|2024-11-14 10:55:00|5993.35|5992.65|5993.23|5992.53|5993.35|5992.65|5993.23|5992.53|4
1731581710000|2024-11-14 10:55:10|5993.35|5992.65|5993.23|5992.53|5993.35|5992.65|5993.23|5992.53|12
1731581720000|2024-11-14 10:55:20|5993.48|5992.78|5993.35|5992.65|5993.48|5992.78|5993.35|5992.65|14
1731581730000|2024-11-14 10:55:30|5993.23|5992.53|5993.23|5992.53|5993.23|5992.53|5993.23|5992.53|0
1731581740000|2024-11-14 10:55:40|||||||||9
1731581750000|2024-11-14 10:55:50|5992.98|5992.28|5992.85|5992.15|5992.98|5992.28|5992.73|5992.03|18
1731581760000|2024-11-14 10:56:00|5992.98|5992.28|5992.98|5992.28|5993.23|5992.53|5992.98|5992.28|43
1731581770000|2024-11-14 10:56:10|5993.1|5992.4|5993.23|5992.53|5993.23|5992.53|5993.1|5992.4|5
1731581790000|2024-11-14 10:56:30|5992.73|5992.03|5992.73|5992.03|5992.73|5992.03|5992.73|5992.03|14
1731581800000|2024-11-14 10:56:40|5992.48|5991.78|5992.48|5991.78|5992.48|5991.78|5992.23|5991.53|49
1731581810000|2024-11-14 10:56:50|5992.35|5991.65|5992.23|5991.53|5992.48|5991.78|5992.23|5991.53|40
1731581820000|2024-11-14 10:57:00|5992.48|5991.78|5992.48|5991.78|5992.48|5991.78|5992.48|5991.78|29
1731581830000|2024-11-14 10:57:10|5992.35|5991.65|5992.23|5991.53|5992.35|5991.65|5991.98|5991.28|133
1731581840000|2024-11-14 10:57:20|5992.48|5991.78|5992.48|5991.78|5992.48|5991.78|5992.35|5991.65|26
1731581850000|2024-11-14 10:57:30|5992.73|5992.03|5992.73|5992.03|5992.85|5992.15|5992.73|5992.03|19
1731581860000|2024-11-14 10:57:40|5992.85|5992.15|5992.85|5992.15|5992.85|5992.15|5992.85|5992.15|15
1731581870000|2024-11-14 10:57:50|5992.98|5992.28|5993.23|5992.53|5993.23|5992.53|5992.73|5992.03|32
1731581890000|2024-11-14 10:58:10|5993.1|5992.4|5993.1|5992.4|5993.23|5992.53|5993.1|5992.4|21
1731581900000|2024-11-14 10:58:20|5992.98|5992.28|5992.98|5992.28|5992.98|5992.28|5992.73|5992.03|12
1731581910000|2024-11-14 10:58:30|5992.85|5992.15|5992.73|5992.03|5992.85|5992.15|5992.48|5991.78|37
1731581920000|2024-11-14 10:58:40|5992.6|5991.9|5992.48|5991.78|5992.73|5992.03|5992.48|5991.78|3
1731581930000|2024-11-14 10:58:50|||||||||14
1731581940000|2024-11-14 10:59:00|5992.35|5991.65|5992.48|5991.78|5992.48|5991.78|5992.35|5991.65|5
1731581950000|2024-11-14 10:59:10|5992.6|5991.9|5992.6|5991.9|5992.6|5991.9|5992.48|5991.78|13
1731581960000|2024-11-14 10:59:20|5992.73|5992.03|5992.73|5992.03|5992.73|5992.03|5992.73|5992.03|0
1731581970000|2024-11-14 10:59:30|5992.85|5992.15|5992.98|5992.28|5992.98|5992.28|5992.85|5992.15|7
1731581980000|2024-11-14 10:59:40|5992.73|5992.03|5992.98|5992.28|5992.98|5992.28|5992.73|5992.03|5
1731581990000|2024-11-14 10:59:50|5993.23|5992.53|5993.35|5992.65|5993.48|5992.78|5993.23|5992.53|37
1731582000000|2024-11-14 11:00:00|5993.23|5992.53|5993.73|5993.03|5993.73|5993.03|5993.23|5992.53|32
1731582010000|2024-11-14 11:00:10|5993.48|5992.78|5993.48|5992.78|5993.73|5993.03|5993.48|5992.78|24
1731582020000|2024-11-14 11:00:20|5993.35|5992.65|5993.73|5993.03|5993.73|5993.03|5993.35|5992.65|9
1731582030000|2024-11-14 11:00:30|5993.6|5992.9|5993.73|5993.03|5993.85|5993.15|5993.48|5992.78|16
1731582040000|2024-11-14 11:00:40|5993.85|5993.15|5993.85|5993.15|5993.98|5993.28|5993.85|5993.15|7
1731582050000|2024-11-14 11:00:50|5993.98|5993.28|5993.98|5993.28|5993.98|5993.28|5993.85|5993.15|11
1731582060000|2024-11-14 11:01:00|5994.1|5993.4|5994.1|5993.4|5994.23|5993.53|5993.98|5993.28|38
1731582070000|2024-11-14 11:01:10|5993.98|5993.28|5994.23|5993.53|5994.35|5993.65|5993.98|5993.28|30
1731582080000|2024-11-14 11:01:20|5993.98|5993.28|5993.98|5993.28|5993.98|5993.28|5993.73|5993.03|24
1731582090000|2024-11-14 11:01:30|||||||||7
1731582100000|2024-11-14 11:01:40|5993.85|5993.15|5993.73|5993.03|5993.85|5993.15|5993.73|5993.03|1
1731582110000|2024-11-14 11:01:50|5993.48|5992.78|5993.48|5992.78|5993.48|5992.78|5993.48|5992.78|10
1731582120000|2024-11-14 11:02:00|5993.23|5992.53|5993.23|5992.53|5993.23|5992.53|5993.23|5992.53|31
1731582130000|2024-11-14 11:02:10|5993.48|5992.78|5993.48|5992.78|5993.48|5992.78|5993.23|5992.53|33
1731582140000|2024-11-14 11:02:20|5993.6|5992.9|5993.73|5993.03|5993.73|5993.03|5993.6|5992.9|13
1731582150000|2024-11-14 11:02:30|5993.98|5993.28|5993.98|5993.28|5993.98|5993.28|5993.73|5993.03|28
1731582160000|2024-11-14 11:02:40|5993.85|5993.15|5993.98|5993.28|5993.98|5993.28|5993.85|5993.15|6
1731582170000|2024-11-14 11:02:50|5994.23|5993.53|5994.23|5993.53|5994.23|5993.53|5994.23|5993.53|2
1731582180000|2024-11-14 11:03:00|5993.98|5993.28|5993.73|5993.03|5994.1|5993.4|5993.73|5993.03|28
1731582190000|2024-11-14 11:03:10|5993.6|5992.9|5993.48|5992.78|5993.6|5992.9|5993.48|5992.78|19
1731582200000|2024-11-14 11:03:20|5993.73|5993.03|5993.98|5993.28|5993.98|5993.28|5993.73|5993.03|44
1731582210000|2024-11-14 11:03:30|5993.85|5993.15|5993.48|5992.78|5993.85|5993.15|5993.48|5992.78|7
1731582220000|2024-11-14 11:03:40|||||||||1
1731582230000|2024-11-14 11:03:50|5993.73|5993.03|5993.73|5993.03|5993.73|5993.03|5993.6|5992.9|21
1731582250000|2024-11-14 11:04:10|5993.23|5992.53|5992.98|5992.28|5993.23|5992.53|5992.98|5992.28|22
1731582260000|2024-11-14 11:04:20|5993.1|5992.4|5993.23|5992.53|5993.23|5992.53|5992.98|5992.28|24
1731582270000|2024-11-14 11:04:30|5993.1|5992.4|5993.23|5992.53|5993.35|5992.65|5992.98|5992.28|26
1731582280000|2024-11-14 11:04:40|5993.48|5992.78|5993.73|5993.03|5993.73|5993.03|5993.48|5992.78|25
1731582290000|2024-11-14 11:04:50|5993.6|5992.9|5993.6|5992.9|5993.6|5992.9|5993.6|5992.9|8
1731582300000|2024-11-14 11:05:00|5993.48|5992.78|5993.73|5993.03|5993.73|5993.03|5993.48|5992.78|7
1731582310000|2024-11-14 11:05:10|||||||||5
1731582320000|2024-11-14 11:05:20|5993.6|5992.9|5993.73|5993.03|5993.73|5993.03|5993.6|5992.9|4
1731582330000|2024-11-14 11:05:30|5993.85|5993.15|5993.98|5993.28|5993.98|5993.28|5993.73|5993.03|7
1731582350000|2024-11-14 11:05:50|||||||||5
1731582360000|2024-11-14 11:06:00|5994.1|5993.4|5994.23|5993.53|5994.48|5993.78|5994.1|5993.4|28
1731582370000|2024-11-14 11:06:10|5994.1|5993.4|5993.98|5993.28|5994.23|5993.53|5993.98|5993.28|6
1731582380000|2024-11-14 11:06:20|5993.73|5993.03|5993.73|5993.03|5993.85|5993.15|5993.73|5993.03|7
1731582390000|2024-11-14 11:06:30|5993.98|5993.28|5993.85|5993.15|5993.98|5993.28|5993.73|5993.03|13
1731582400000|2024-11-14 11:06:40|5993.98|5993.28|5993.85|5993.15|5993.98|5993.28|5993.85|5993.15|6
1731582410000|2024-11-14 11:06:50|5993.73|5993.03|5993.73|5993.03|5993.73|5993.03|5993.73|5993.03|0
1731582420000|2024-11-14 11:07:00|5993.48|5992.78|5993.23|5992.53|5993.48|5992.78|5993.23|5992.53|14
1731582430000|2024-11-14 11:07:10|||||||||11
1731582440000|2024-11-14 11:07:20|||||||||1
1731582450000|2024-11-14 11:07:30|||||||||2
1731582460000|2024-11-14 11:07:40|||||||||13
1731582470000|2024-11-14 11:07:50|5993.1|5992.4|5992.98|5992.28|5993.1|5992.4|5992.98|5992.28|23
1731582480000|2024-11-14 11:08:00|5992.85|5992.15|5992.73|5992.03|5992.98|5992.28|5992.73|5992.03|16
1731582490000|2024-11-14 11:08:10|5992.98|5992.28|5992.98|5992.28|5992.98|5992.28|5992.98|5992.28|31
1731582500000|2024-11-14 11:08:20|||||||||8
1731582510000|2024-11-14 11:08:30|5993.1|5992.4|5993.23|5992.53|5993.23|5992.53|5993.1|5992.4|8
1731582520000|2024-11-14 11:08:40|5993.35|5992.65|5993.73|5993.03|5993.73|5993.03|5993.35|5992.65|37
1731582530000|2024-11-14 11:08:50|||||||||1
1731582540000|2024-11-14 11:09:00|5993.98|5993.28|5993.98|5993.28|5993.98|5993.28|5993.73|5993.03|20
1731582550000|2024-11-14 11:09:10|5993.85|5993.15|5993.85|5993.15|5993.98|5993.28|5993.85|5993.15|5
1731582560000|2024-11-14 11:09:20|5993.73|5993.03|5993.85|5993.15|5993.98|5993.28|5993.73|5993.03|2
1731582570000|2024-11-14 11:09:30|5993.73|5993.03|5993.85|5993.15|5993.85|5993.15|5993.73|5993.03|13
1731582580000|2024-11-14 11:09:40|5993.98|5993.28|5993.98|5993.28|5993.98|5993.28|5993.98|5993.28|0
1731582590000|2024-11-14 11:09:50|5994.23|5993.53|5994.48|5993.78|5994.48|5993.78|5994.23|5993.53|52
1731582600000|2024-11-14 11:10:00|5994.6|5993.9|5994.6|5993.9|5994.73|5994.03|5994.6|5993.9|44
1731582610000|2024-11-14 11:10:10|5994.73|5994.03|5994.73|5994.03|5994.98|5994.28|5994.73|5994.03|14
1731582620000|2024-11-14 11:10:20|5994.85|5994.15|5994.98|5994.28|5995.1|5994.4|5994.73|5994.03|55
1731582630000|2024-11-14 11:10:30|5995.1|5994.4|5994.73|5994.03|5995.1|5994.4|5994.48|5993.78|32
1731582640000|2024-11-14 11:10:40|5994.48|5993.78|5994.48|5993.78|5994.6|5993.9|5994.48|5993.78|8
1731582650000|2024-11-14 11:10:50|5994.6|5993.9|5994.48|5993.78|5994.6|5993.9|5994.48|5993.78|4
1731582660000|2024-11-14 11:11:00|5994.73|5994.03|5994.73|5994.03|5994.73|5994.03|5994.73|5994.03|6
1731582670000|2024-11-14 11:11:10|5994.48|5993.78|5994.73|5994.03|5994.73|5994.03|5994.48|5993.78|15
1731582680000|2024-11-14 11:11:20|5994.6|5993.9|5993.98|5993.28|5994.6|5993.9|5993.98|5993.28|18
1731582690000|2024-11-14 11:11:30|5993.73|5993.03|5993.73|5993.03|5993.73|5993.03|5993.6|5992.9|38
1731582700000|2024-11-14 11:11:40|5993.6|5992.9|5993.98|5993.28|5993.98|5993.28|5993.48|5992.78|20
1731582710000|2024-11-14 11:11:50|5994.1|5993.4|5993.98|5993.28|5994.23|5993.53|5993.98|5993.28|17
1731582720000|2024-11-14 11:12:00|5993.85|5993.15|5993.6|5992.9|5993.98|5993.28|5993.6|5992.9|19
1731582730000|2024-11-14 11:12:10|5993.48|5992.78|5993.23|5992.53|5993.48|5992.78|5993.23|5992.53|55
1731582740000|2024-11-14 11:12:20|5993.48|5992.78|5993.6|5992.9|5993.73|5993.03|5993.23|5992.53|37
1731582750000|2024-11-14 11:12:30|5993.48|5992.78|5993.73|5993.03|5993.73|5993.03|5993.48|5992.78|22
1731582760000|2024-11-14 11:12:40|5993.48|5992.78|5993.73|5993.03|5993.73|5993.03|5993.48|5992.78|8
1731582770000|2024-11-14 11:12:50|5993.6|5992.9|5993.23|5992.53|5993.73|5993.03|5993.23|5992.53|28
1731582780000|2024-11-14 11:13:00|5993.1|5992.4|5992.73|5992.03|5993.1|5992.4|5992.48|5991.78|51
1731582790000|2024-11-14 11:13:10|5992.85|5992.15|5992.6|5991.9|5992.98|5992.28|5992.48|5991.78|25
1731582800000|2024-11-14 11:13:20|5992.73|5992.03|5992.73|5992.03|5992.73|5992.03|5992.6|5991.9|7
1731582810000|2024-11-14 11:13:30|5992.85|5992.15|5992.73|5992.03|5992.98|5992.28|5992.73|5992.03|12
1731582820000|2024-11-14 11:13:40|5992.98|5992.28|5992.98|5992.28|5993.23|5992.53|5992.73|5992.03|34
1731582830000|2024-11-14 11:13:50|5992.85|5992.15|5992.23|5991.53|5992.85|5992.15|5992.23|5991.53|42
1731582840000|2024-11-14 11:14:00|5992.48|5991.78|5992.48|5991.78|5992.6|5991.9|5992.48|5991.78|28
1731582850000|2024-11-14 11:14:10|5992.73|5992.03|5992.98|5992.28|5992.98|5992.28|5992.73|5992.03|55
1731582860000|2024-11-14 11:14:20|5993.23|5992.53|5993.23|5992.53|5993.23|5992.53|5992.98|5992.28|27
1731582870000|2024-11-14 11:14:30|5993.35|5992.65|5993.48|5992.78|5993.48|5992.78|5993.35|5992.65|9
1731582880000|2024-11-14 11:14:40|5993.35|5992.65|5993.48|5992.78|5993.48|5992.78|5993.23|5992.53|30
1731582890000|2024-11-14 11:14:50|5993.35|5992.65|5992.98|5992.28|5993.35|5992.65|5992.98|5992.28|18
1731582900000|2024-11-14 11:15:00|5993.1|5992.4|5992.98|5992.28|5993.23|5992.53|5992.98|5992.28|30
1731582910000|2024-11-14 11:15:10|5993.1|5992.4|5993.48|5992.78|5993.48|5992.78|5992.98|5992.28|17
1731582920000|2024-11-14 11:15:20|5993.6|5992.9|5993.98|5993.28|5993.98|5993.28|5993.6|5992.9|44
1731582930000|2024-11-14 11:15:30|5993.85|5993.15|5993.73|5993.03|5993.85|5993.15|5993.48|5992.78|28
1731582950000|2024-11-14 11:15:50|5993.6|5992.9|5993.48|5992.78|5993.73|5993.03|5993.48|5992.78|8
1731582960000|2024-11-14 11:16:00|5993.6|5992.9|5993.98|5993.28|5993.98|5993.28|5993.6|5992.9|9
1731582970000|2024-11-14 11:16:10|5994.23|5993.53|5994.73|5994.03|5994.73|5994.03|5994.23|5993.53|64
1731582980000|2024-11-14 11:16:20|5994.98|5994.28|5994.73|5994.03|5994.98|5994.28|5994.73|5994.03|46
1731582990000|2024-11-14 11:16:30|5994.85|5994.15|5994.48|5993.78|5994.85|5994.15|5994.48|5993.78|26
1731583000000|2024-11-14 11:16:40|5994.35|5993.65|5994.23|5993.53|5994.48|5993.78|5994.23|5993.53|179
1731583010000|2024-11-14 11:16:50|5994.48|5993.78|5994.23|5993.53|5994.48|5993.78|5994.23|5993.53|34
1731583020000|2024-11-14 11:17:00|5994.35|5993.65|5994.48|5993.78|5994.48|5993.78|5994.23|5993.53|12
1731583030000|2024-11-14 11:17:10|5994.6|5993.9|5994.48|5993.78|5994.6|5993.9|5994.48|5993.78|0
1731583040000|2024-11-14 11:17:20|5994.73|5994.03|5994.73|5994.03|5994.73|5994.03|5994.73|5994.03|1
1731583050000|2024-11-14 11:17:30|5994.98|5994.28|5994.98|5994.28|5994.98|5994.28|5994.98|5994.28|9
1731583060000|2024-11-14 11:17:40|5994.85|5994.15|5994.73|5994.03|5994.85|5994.15|5994.73|5994.03|9
1731583070000|2024-11-14 11:17:50|5994.85|5994.15|5994.73|5994.03|5994.85|5994.15|5994.73|5994.03|11
1731583080000|2024-11-14 11:18:00|5994.6|5993.9|5994.73|5994.03|5994.85|5994.15|5994.48|5993.78|64
1731583090000|2024-11-14 11:18:10|5994.85|5994.15|5994.98|5994.28|5994.98|5994.28|5994.73|5994.03|29
1731583100000|2024-11-14 11:18:20|||||||||6
1731583110000|2024-11-14 11:18:30|5994.73|5994.03|5994.73|5994.03|5994.73|5994.03|5994.73|5994.03|13
1731583120000|2024-11-14 11:18:40|5994.98|5994.28|5994.98|5994.28|5994.98|5994.28|5994.98|5994.28|7
1731583130000|2024-11-14 11:18:50|5995.1|5994.4|5994.98|5994.28|5995.1|5994.4|5994.98|5994.28|14
1731583140000|2024-11-14 11:19:00|5995.1|5994.4|5995.23|5994.53|5995.23|5994.53|5995.1|5994.4|11
1731583150000|2024-11-14 11:19:10|5995.48|5994.78|5995.23|5994.53|5995.48|5994.78|5995.23|5994.53|68
1731583160000|2024-11-14 11:19:20|5995.1|5994.4|5995.23|5994.53|5995.23|5994.53|5995.1|5994.4|14
1731583170000|2024-11-14 11:19:30|5995.35|5994.65|5995.23|5994.53|5995.35|5994.65|5995.23|5994.53|22
1731583180000|2024-11-14 11:19:40|5995.35|5994.65|5995.48|5994.78|5995.48|5994.78|5995.35|5994.65|20
1731583190000|2024-11-14 11:19:50|5995.6|5994.9|5995.48|5994.78|5995.6|5994.9|5995.48|5994.78|16
1731583200000|2024-11-14 11:20:00|||||||||1
1731583210000|2024-11-14 11:20:10|5995.35|5994.65|5994.98|5994.28|5995.35|5994.65|5994.98|5994.28|48
1731583220000|2024-11-14 11:20:20|5995.1|5994.4|5995.48|5994.78|5995.48|5994.78|5995.1|5994.4|22
1731583230000|2024-11-14 11:20:30|5995.35|5994.65|5995.23|5994.53|5995.35|5994.65|5995.23|5994.53|1
1731583240000|2024-11-14 11:20:40|5994.98|5994.28|5994.98|5994.28|5994.98|5994.28|5994.98|5994.28|8
1731583250000|2024-11-14 11:20:50|||||||||6
1731583260000|2024-11-14 11:21:00|5994.85|5994.15|5995.48|5994.78|5995.48|5994.78|5994.73|5994.03|30
1731583270000|2024-11-14 11:21:10|5995.6|5994.9|5995.73|5995.03|5995.73|5995.03|5995.48|5994.78|23
1731583280000|2024-11-14 11:21:20|5995.48|5994.78|5994.98|5994.28|5995.73|5995.03|5994.98|5994.28|28
1731583290000|2024-11-14 11:21:30|5994.73|5994.03|5994.73|5994.03|5994.98|5994.28|5994.73|5994.03|36
1731583300000|2024-11-14 11:21:40|5994.85|5994.15|5994.73|5994.03|5994.85|5994.15|5994.73|5994.03|11
1731583320000|2024-11-14 11:22:00|5994.85|5994.15|5994.98|5994.28|5994.98|5994.28|5994.73|5994.03|89
1731583330000|2024-11-14 11:22:10|5994.85|5994.15|5994.98|5994.28|5994.98|5994.28|5994.85|5994.15|7
1731583340000|2024-11-14 11:22:20|5994.73|5994.03|5994.48|5993.78|5994.73|5994.03|5994.48|5993.78|8
1731583350000|2024-11-14 11:22:30|5994.6|5993.9|5994.73|5994.03|5994.73|5994.03|5994.6|5993.9|12
1731583360000|2024-11-14 11:22:40|5994.6|5993.9|5994.73|5994.03|5994.73|5994.03|5994.48|5993.78|15
1731583370000|2024-11-14 11:22:50|||||||||1
1731583380000|2024-11-14 11:23:00|5994.6|5993.9|5994.48|5993.78|5994.6|5993.9|5994.23|5993.53|16
1731583410000|2024-11-14 11:23:30|5994.6|5993.9|5994.73|5994.03|5994.73|5994.03|5994.6|5993.9|21
1731583420000|2024-11-14 11:23:40|5994.85|5994.15|5994.73|5994.03|5994.85|5994.15|5994.73|5994.03|16
1731583430000|2024-11-14 11:23:50|5994.85|5994.15|5994.73|5994.03|5994.85|5994.15|5994.73|5994.03|2
1731583440000|2024-11-14 11:24:00|5994.48|5993.78|5994.6|5993.9|5994.6|5993.9|5994.23|5993.53|44
1731583450000|2024-11-14 11:24:10|5994.48|5993.78|5994.48|5993.78|5994.6|5993.9|5994.48|5993.78|0
1731583460000|2024-11-14 11:24:20|5994.6|5993.9|5994.73|5994.03|5994.73|5994.03|5994.6|5993.9|9
1731583470000|2024-11-14 11:24:30|5994.6|5993.9|5994.48|5993.78|5994.6|5993.9|5994.48|5993.78|1
1731583480000|2024-11-14 11:24:40|5994.6|5993.9|5994.48|5993.78|5994.6|5993.9|5994.48|5993.78|12
1731583490000|2024-11-14 11:24:50|||||||||4
1731583500000|2024-11-14 11:25:00|5994.35|5993.65|5994.23|5993.53|5994.35|5993.65|5994.23|5993.53|16
1731583510000|2024-11-14 11:25:10|5994.1|5993.4|5994.48|5993.78|5994.48|5993.78|5994.1|5993.4|9
1731583520000|2024-11-14 11:25:20|5994.35|5993.65|5994.73|5994.03|5994.73|5994.03|5994.35|5993.65|9
1731583530000|2024-11-14 11:25:30|5994.6|5993.9|5994.48|5993.78|5994.73|5994.03|5994.48|5993.78|10
1731583540000|2024-11-14 11:25:40|5994.6|5993.9|5994.6|5993.9|5994.6|5993.9|5994.48|5993.78|24
1731583550000|2024-11-14 11:25:50|5994.48|5993.78|5994.48|5993.78|5994.73|5994.03|5994.48|5993.78|3
1731583560000|2024-11-14 11:26:00|5994.6|5993.9|5994.6|5993.9|5994.73|5994.03|5994.6|5993.9|5
1731583570000|2024-11-14 11:26:10|5994.73|5994.03|5994.48|5993.78|5994.73|5994.03|5994.35|5993.65|9
1731583590000|2024-11-14 11:26:30|5994.73|5994.03|5994.85|5994.15|5994.85|5994.15|5994.73|5994.03|21
1731583600000|2024-11-14 11:26:40|5994.98|5994.28|5994.85|5994.15|5994.98|5994.28|5994.73|5994.03|8
1731583610000|2024-11-14 11:26:50|5994.98|5994.28|5994.98|5994.28|5994.98|5994.28|5994.73|5994.03|39
1731583620000|2024-11-14 11:27:00|5994.73|5994.03|5994.73|5994.03|5994.73|5994.03|5994.73|5994.03|11
1731583630000|2024-11-14 11:27:10|5994.6|5993.9|5994.73|5994.03|5994.73|5994.03|5994.48|5993.78|8
1731583640000|2024-11-14 11:27:20|5994.6|5993.9|5994.73|5994.03|5994.73|5994.03|5994.48|5993.78|13
1731583650000|2024-11-14 11:27:30|5994.6|5993.9|5994.48|5993.78|5994.6|5993.9|5994.48|5993.78|9
1731583670000|2024-11-14 11:27:50|5994.35|5993.65|5994.35|5993.65|5994.48|5993.78|5994.23|5993.53|10
1731583680000|2024-11-14 11:28:00|5994.48|5993.78|5994.48|5993.78|5994.48|5993.78|5994.48|5993.78|4
1731583690000|2024-11-14 11:28:10|||||||||4
1731583700000|2024-11-14 11:28:20|5994.6|5993.9|5994.6|5993.9|5994.73|5994.03|5994.6|5993.9|11
1731583710000|2024-11-14 11:28:30|5994.73|5994.03|5994.98|5994.28|5994.98|5994.28|5994.73|5994.03|25
1731583730000|2024-11-14 11:28:50|||||||||1
1731583740000|2024-11-14 11:29:00|5995.1|5994.4|5994.73|5994.03|5995.1|5994.4|5994.73|5994.03|26
1731583750000|2024-11-14 11:29:10|5994.85|5994.15|5994.85|5994.15|5994.85|5994.15|5994.85|5994.15|9
1731583770000|2024-11-14 11:29:30|5994.98|5994.28|5995.23|5994.53|5995.23|5994.53|5994.85|5994.15|25
1731583780000|2024-11-14 11:29:40|5995.1|5994.4|5995.23|5994.53|5995.23|5994.53|5994.98|5994.28|15
1731583790000|2024-11-14 11:29:50|5995.48|5994.78|5995.73|5995.03|5995.73|5995.03|5995.48|5994.78|29
1731583800000|2024-11-14 11:30:00|5995.6|5994.9|5995.23|5994.53|5995.6|5994.9|5995.1|5994.4|58
1731583810000|2024-11-14 11:30:10|5994.98|5994.28|5994.73|5994.03|5995.23|5994.53|5994.73|5994.03|18
1731583820000|2024-11-14 11:30:20|5994.85|5994.15|5994.98|5994.28|5995.1|5994.4|5994.85|5994.15|13
1731583830000|2024-11-14 11:30:30|5995.1|5994.4|5995.23|5994.53|5995.48|5994.78|5995.1|5994.4|89
1731583840000|2024-11-14 11:30:40|5995.1|5994.4|5994.98|5994.28|5995.1|5994.4|5994.85|5994.15|16
1731583850000|2024-11-14 11:30:50|5994.85|5994.15|5994.73|5994.03|5994.85|5994.15|5994.73|5994.03|18
1731583860000|2024-11-14 11:31:00|5994.48|5993.78|5994.73|5994.03|5994.98|5994.28|5994.48|5993.78|40
1731583870000|2024-11-14 11:31:10|5994.85|5994.15|5994.98|5994.28|5994.98|5994.28|5994.85|5994.15|20
1731583880000|2024-11-14 11:31:20|5995.1|5994.4|5995.1|5994.4|5995.23|5994.53|5995.1|5994.4|46
1731583890000|2024-11-14 11:31:30|5995.23|5994.53|5994.73|5994.03|5995.23|5994.53|5994.73|5994.03|11
1731583900000|2024-11-14 11:31:40|5994.85|5994.15|5995.1|5994.4|5995.1|5994.4|5994.85|5994.15|17
1731583910000|2024-11-14 11:31:50|5994.98|5994.28|5994.98|5994.28|5994.98|5994.28|5994.98|5994.28|0
1731583920000|2024-11-14 11:32:00|||||||||4
1731583940000|2024-11-14 11:32:20|5995.1|5994.4|5995.23|5994.53|5995.23|5994.53|5995.1|5994.4|18
1731583950000|2024-11-14 11:32:30|5995.1|5994.4|5995.35|5994.65|5995.35|5994.65|5995.1|5994.4|12
1731583960000|2024-11-14 11:32:40|5995.48|5994.78|5995.48|5994.78|5995.48|5994.78|5995.35|5994.65|4
1731583970000|2024-11-14 11:32:50|5995.35|5994.65|5995.23|5994.53|5995.48|5994.78|5995.23|5994.53|1
1731583980000|2024-11-14 11:33:00|5995.1|5994.4|5995.23|5994.53|5995.23|5994.53|5995.1|5994.4|7
1731583990000|2024-11-14 11:33:10|5995.1|5994.4|5994.98|5994.28|5995.23|5994.53|5994.98|5994.28|18
1731584000000|2024-11-14 11:33:20|5995.23|5994.53|5994.98|5994.28|5995.23|5994.53|5994.98|5994.28|13
1731584010000|2024-11-14 11:33:30|5994.85|5994.15|5993.23|5992.53|5994.98|5994.28|5993.23|5992.53|263
1731584020000|2024-11-14 11:33:40|5993.48|5992.78|5993.23|5992.53|5993.48|5992.78|5993.23|5992.53|129
1731584030000|2024-11-14 11:33:50|5993.48|5992.78|5993.23|5992.53|5993.48|5992.78|5992.98|5992.28|73
1731584040000|2024-11-14 11:34:00|5993.1|5992.4|5993.73|5993.03|5993.73|5993.03|5992.85|5992.15|118
1731584050000|2024-11-14 11:34:10|5993.98|5993.28|5993.98|5993.28|5993.98|5993.28|5993.98|5993.28|33
1731584060000|2024-11-14 11:34:20|5993.73|5993.03|5993.73|5993.03|5993.98|5993.28|5993.73|5993.03|37
1731584070000|2024-11-14 11:34:30|5993.85|5993.15|5994.23|5993.53|5994.23|5993.53|5993.85|5993.15|40
1731584080000|2024-11-14 11:34:40|5994.35|5993.65|5994.35|5993.65|5994.48|5993.78|5994.23|5993.53|45
1731584090000|2024-11-14 11:34:50|5994.48|5993.78|5994.48|5993.78|5994.48|5993.78|5994.35|5993.65|6
1731584100000|2024-11-14 11:35:00|5994.35|5993.65|5994.73|5994.03|5994.73|5994.03|5994.23|5993.53|48
1731584110000|2024-11-14 11:35:10|5994.6|5993.9|5994.73|5994.03|5994.73|5994.03|5994.48|5993.78|9
1731584120000|2024-11-14 11:35:20|||||||||7
1731584130000|2024-11-14 11:35:30|5994.48|5993.78|5994.48|5993.78|5994.48|5993.78|5994.23|5993.53|38
1731584140000|2024-11-14 11:35:40|5994.73|5994.03|5994.73|5994.03|5994.73|5994.03|5994.6|5993.9|14
1731584150000|2024-11-14 11:35:50|5994.6|5993.9|5994.48|5993.78|5994.6|5993.9|5994.48|5993.78|15
1731584160000|2024-11-14 11:36:00|5994.35|5993.65|5994.48|5993.78|5994.48|5993.78|5994.35|5993.65|13
1731584170000|2024-11-14 11:36:10|5994.35|5993.65|5994.48|5993.78|5994.48|5993.78|5994.23|5993.53|32
1731584180000|2024-11-14 11:36:20|5994.35|5993.65|5994.23|5993.53|5994.35|5993.65|5994.1|5993.4|18
1731584190000|2024-11-14 11:36:30|5994.1|5993.4|5993.98|5993.28|5994.1|5993.4|5993.73|5993.03|54
1731584200000|2024-11-14 11:36:40|5993.73|5993.03|5993.73|5993.03|5993.73|5993.03|5993.48|5992.78|26
1731584210000|2024-11-14 11:36:50|||||||||1
1731584220000|2024-11-14 11:37:00|5993.85|5993.15|5993.98|5993.28|5993.98|5993.28|5993.85|5993.15|14
1731584230000|2024-11-14 11:37:10|5993.85|5993.15|5994.23|5993.53|5994.23|5993.53|5993.73|5993.03|33
1731584240000|2024-11-14 11:37:20|5994.48|5993.78|5994.48|5993.78|5994.6|5993.9|5994.48|5993.78|28
1731584260000|2024-11-14 11:37:40|5994.6|5993.9|5994.73|5994.03|5994.73|5994.03|5994.6|5993.9|16
1731584270000|2024-11-14 11:37:50|||||||||9
1731584280000|2024-11-14 11:38:00|||||||||12
1731584290000|2024-11-14 11:38:10|5994.85|5994.15|5994.98|5994.28|5994.98|5994.28|5994.85|5994.15|12
1731584300000|2024-11-14 11:38:20|5994.85|5994.15|5994.98|5994.28|5994.98|5994.28|5994.73|5994.03|29
1731584310000|2024-11-14 11:38:30|5994.85|5994.15|5994.73|5994.03|5994.85|5994.15|5994.73|5994.03|7
1731584320000|2024-11-14 11:38:40|||||||||2
1731584330000|2024-11-14 11:38:50|5994.85|5994.15|5994.73|5994.03|5994.98|5994.28|5994.73|5994.03|14
1731584340000|2024-11-14 11:39:00|||||||||4
1731584350000|2024-11-14 11:39:10|5994.48|5993.78|5994.48|5993.78|5994.48|5993.78|5994.48|5993.78|23
1731584360000|2024-11-14 11:39:20|5994.35|5993.65|5994.48|5993.78|5994.73|5994.03|5994.35|5993.65|20
1731584370000|2024-11-14 11:39:30|5994.6|5993.9|5994.48|5993.78|5994.6|5993.9|5994.48|5993.78|4
1731584380000|2024-11-14 11:39:40|||||||||2
1731584390000|2024-11-14 11:39:50|||||||||2
1731584400000|2024-11-14 11:40:00|5994.35|5993.65|5994.23|5993.53|5994.35|5993.65|5993.48|5992.78|254
1731584410000|2024-11-14 11:40:10|5994.48|5993.78|5994.73|5994.03|5994.98|5994.28|5994.23|5993.53|96
1731584420000|2024-11-14 11:40:20|5994.48|5993.78|5994.48|5993.78|5994.73|5994.03|5994.48|5993.78|36
1731584430000|2024-11-14 11:40:30|5994.73|5994.03|5994.73|5994.03|5994.85|5994.15|5994.73|5994.03|20
1731584440000|2024-11-14 11:40:40|5994.85|5994.15|5994.73|5994.03|5994.85|5994.15|5994.48|5993.78|84
1731584450000|2024-11-14 11:40:50|5994.6|5993.9|5994.73|5994.03|5994.73|5994.03|5994.48|5993.78|36
1731584460000|2024-11-14 11:41:00|5994.48|5993.78|5994.48|5993.78|5994.48|5993.78|5994.48|5993.78|64
1731584470000|2024-11-14 11:41:10|5994.35|5993.65|5994.48|5993.78|5994.48|5993.78|5994.23|5993.53|30
1731584480000|2024-11-14 11:41:20|5994.6|5993.9|5994.48|5993.78|5994.73|5994.03|5994.48|5993.78|85
1731584490000|2024-11-14 11:41:30|5994.73|5994.03|5994.98|5994.28|5994.98|5994.28|5994.73|5994.03|82
1731584500000|2024-11-14 11:41:40|5994.85|5994.15|5994.98|5994.28|5994.98|5994.28|5994.73|5994.03|52
1731584510000|2024-11-14 11:41:50|5995.23|5994.53|5995.73|5995.03|5995.73|5995.03|5995.23|5994.53|104
1731584520000|2024-11-14 11:42:00|5995.98|5995.28|5995.98|5995.28|5996.1|5995.4|5995.73|5995.03|93
1731584530000|2024-11-14 11:42:10|5995.85|5995.15|5995.73|5995.03|5995.98|5995.28|5995.6|5994.9|44
1731584540000|2024-11-14 11:42:20|5995.48|5994.78|5995.23|5994.53|5995.48|5994.78|5995.23|5994.53|38
1731584550000|2024-11-14 11:42:30|5995.35|5994.65|5995.48|5994.78|5995.48|5994.78|5995.23|5994.53|14
1731584560000|2024-11-14 11:42:40|5995.23|5994.53|5995.48|5994.78|5995.48|5994.78|5994.98|5994.28|105
1731584570000|2024-11-14 11:42:50|||||||||34
1731584580000|2024-11-14 11:43:00|5995.6|5994.9|5995.73|5995.03|5995.73|5995.03|5995.48|5994.78|17
1731584590000|2024-11-14 11:43:10|5995.98|5995.28|5995.98|5995.28|5995.98|5995.28|5995.73|5995.03|48
1731584600000|2024-11-14 11:43:20|5996.48|5995.78|5996.73|5996.03|5996.73|5996.03|5996.48|5995.78|59
1731584610000|2024-11-14 11:43:30|||||||||40
1731584620000|2024-11-14 11:43:40|5996.85|5996.15|5996.98|5996.28|5996.98|5996.28|5996.73|5996.03|41
1731584630000|2024-11-14 11:43:50|5997.1|5996.4|5996.98|5996.28|5997.1|5996.4|5996.73|5996.03|78
1731584640000|2024-11-14 11:44:00|5997.1|5996.4|5996.98|5996.28|5997.23|5996.53|5996.98|5996.28|47
1731584650000|2024-11-14 11:44:10|5996.85|5996.15|5996.98|5996.28|5996.98|5996.28|5996.85|5996.15|25
1731584660000|2024-11-14 11:44:20|5997.1|5996.4|5996.85|5996.15|5997.23|5996.53|5996.73|5996.03|50
1731584670000|2024-11-14 11:44:30|5996.98|5996.28|5996.73|5996.03|5996.98|5996.28|5996.6|5995.9|28
1731584680000|2024-11-14 11:44:40|5996.48|5995.78|5996.98|5996.28|5996.98|5996.28|5996.48|5995.78|33
1731584690000|2024-11-14 11:44:50|5997.1|5996.4|5997.23|5996.53|5997.23|5996.53|5996.98|5996.28|46
1731584700000|2024-11-14 11:45:00|5997.1|5996.4|5997.23|5996.53|5997.23|5996.53|5996.85|5996.15|62
1731584710000|2024-11-14 11:45:10|5996.98|5996.28|5996.98|5996.28|5996.98|5996.28|5996.98|5996.28|39
1731584720000|2024-11-14 11:45:20|5996.85|5996.15|5997.23|5996.53|5997.23|5996.53|5996.85|5996.15|64
1731584730000|2024-11-14 11:45:30|5996.98|5996.28|5996.98|5996.28|5997.23|5996.53|5996.98|5996.28|61
1731584740000|2024-11-14 11:45:40|5997.23|5996.53|5996.98|5996.28|5997.23|5996.53|5996.85|5996.15|67
1731584750000|2024-11-14 11:45:50|5996.85|5996.15|5996.73|5996.03|5996.85|5996.15|5996.73|5996.03|15
1731584760000|2024-11-14 11:46:00|5996.85|5996.15|5996.48|5995.78|5996.98|5996.28|5996.48|5995.78|43
1731584770000|2024-11-14 11:46:10|5996.35|5995.65|5996.73|5996.03|5996.73|5996.03|5996.35|5995.65|38
1731584780000|2024-11-14 11:46:20|5996.98|5996.28|5996.98|5996.28|5996.98|5996.28|5996.98|5996.28|31
1731584790000|2024-11-14 11:46:30|5996.85|5996.15|5997.23|5996.53|5997.48|5996.78|5996.73|5996.03|429
1731584800000|2024-11-14 11:46:40|5997.1|5996.4|5996.98|5996.28|5997.23|5996.53|5996.98|5996.28|24
1731584810000|2024-11-14 11:46:50|5997.23|5996.53|5996.98|5996.28|5997.23|5996.53|5996.98|5996.28|16
1731584820000|2024-11-14 11:47:00|5996.73|5996.03|5996.73|5996.03|5996.73|5996.03|5996.73|5996.03|52
1731584830000|2024-11-14 11:47:10|5996.6|5995.9|5996.6|5995.9|5996.6|5995.9|5996.6|5995.9|11
1731584840000|2024-11-14 11:47:20|5996.73|5996.03|5996.85|5996.15|5996.98|5996.28|5996.73|5996.03|22
1731584850000|2024-11-14 11:47:30|5996.98|5996.28|5996.73|5996.03|5996.98|5996.28|5996.6|5995.9|16
1731584860000|2024-11-14 11:47:40|5996.85|5996.15|5996.98|5996.28|5996.98|5996.28|5996.73|5996.03|31
1731584870000|2024-11-14 11:47:50|||||||||8
1731584880000|2024-11-14 11:48:00|||||||||15
1731584890000|2024-11-14 11:48:10|5996.85|5996.15|5996.98|5996.28|5996.98|5996.28|5996.85|5996.15|18
1731584900000|2024-11-14 11:48:20|5997.23|5996.53|5997.23|5996.53|5997.23|5996.53|5996.98|5996.28|28
1731584910000|2024-11-14 11:48:30|5997.48|5996.78|5997.48|5996.78|5997.6|5996.9|5997.48|5996.78|32
1731584920000|2024-11-14 11:48:40|5997.6|5996.9|5997.48|5996.78|5997.73|5997.03|5997.48|5996.78|10
1731584930000|2024-11-14 11:48:50|5997.73|5997.03|5997.73|5997.03|5997.73|5997.03|5997.6|5996.9|34
1731584940000|2024-11-14 11:49:00|5997.6|5996.9|5997.73|5997.03|5997.73|5997.03|5997.6|5996.9|34
1731584950000|2024-11-14 11:49:10|5997.6|5996.9|5997.48|5996.78|5997.6|5996.9|5997.48|5996.78|9
1731584960000|2024-11-14 11:49:20|5997.6|5996.9|5997.73|5997.03|5997.73|5997.03|5997.6|5996.9|31
1731584970000|2024-11-14 11:49:30|5997.98|5997.28|5997.98|5997.28|5997.98|5997.28|5997.98|5997.28|33
1731584980000|2024-11-14 11:49:40|5997.73|5997.03|5997.73|5997.03|5997.85|5997.15|5997.73|5997.03|16
1731584990000|2024-11-14 11:49:50|5997.98|5997.28|5997.73|5997.03|5997.98|5997.28|5997.73|5997.03|28
1731585000000|2024-11-14 11:50:00|5997.6|5996.9|5997.6|5996.9|5997.73|5997.03|5997.6|5996.9|25
1731585010000|2024-11-14 11:50:10|5997.73|5997.03|5997.48|5996.78|5997.73|5997.03|5997.48|5996.78|28
1731585020000|2024-11-14 11:50:20|5997.6|5996.9|5997.73|5997.03|5997.73|5997.03|5997.23|5996.53|108
1731585030000|2024-11-14 11:50:30|5997.6|5996.9|5997.23|5996.53|5997.73|5997.03|5997.23|5996.53|45
1731585040000|2024-11-14 11:50:40|5997.48|5996.78|5997.23|5996.53|5997.48|5996.78|5997.23|5996.53|33
1731585050000|2024-11-14 11:50:50|5997.48|5996.78|5997.6|5996.9|5997.73|5997.03|5997.48|5996.78|56
1731585060000|2024-11-14 11:51:00|5997.48|5996.78|5997.48|5996.78|5997.48|5996.78|5997.23|5996.53|37
1731585070000|2024-11-14 11:51:10|5997.73|5997.03|5997.6|5996.9|5997.73|5997.03|5997.48|5996.78|7
1731585080000|2024-11-14 11:51:20|5997.73|5997.03|5997.73|5997.03|5997.73|5997.03|5997.48|5996.78|9
1731585090000|2024-11-14 11:51:30|5997.85|5997.15|5997.98|5997.28|5997.98|5997.28|5997.85|5997.15|38
1731585100000|2024-11-14 11:51:40|5998.1|5997.4|5997.98|5997.28|5998.1|5997.4|5997.98|5997.28|23
1731585110000|2024-11-14 11:51:50|5998.1|5997.4|5998.1|5997.4|5998.23|5997.53|5997.98|5997.28|13
1731585120000|2024-11-14 11:52:00|5998.23|5997.53|5998.1|5997.4|5998.23|5997.53|5997.98|5997.28|16
1731585130000|2024-11-14 11:52:10|5998.23|5997.53|5998.23|5997.53|5998.23|5997.53|5997.98|5997.28|26
1731585140000|2024-11-14 11:52:20|5997.98|5997.28|5998.1|5997.4|5998.23|5997.53|5997.98|5997.28|18
1731585150000|2024-11-14 11:52:30|5998.23|5997.53|5998.23|5997.53|5998.23|5997.53|5997.98|5997.28|76
1731585160000|2024-11-14 11:52:40|5998.1|5997.4|5998.23|5997.53|5998.35|5997.65|5998.1|5997.4|78
1731585170000|2024-11-14 11:52:50|||||||||46
1731585180000|2024-11-14 11:53:00|5998.48|5997.78|5998.73|5998.03|5998.73|5998.03|5998.48|5997.78|41
1731585190000|2024-11-14 11:53:10|||||||||10
1731585200000|2024-11-14 11:53:20|5998.48|5997.78|5998.23|5997.53|5998.48|5997.78|5998.23|5997.53|215
1731585210000|2024-11-14 11:53:30|5998.1|5997.4|5997.98|5997.28|5998.1|5997.4|5997.98|5997.28|27
1731585220000|2024-11-14 11:53:40|5998.1|5997.4|5997.98|5997.28|5998.1|5997.4|5997.98|5997.28|9
1731585230000|2024-11-14 11:53:50|5997.85|5997.15|5997.85|5997.15|5998.1|5997.4|5997.85|5997.15|94
1731585240000|2024-11-14 11:54:00|5997.73|5997.03|5997.73|5997.03|5997.98|5997.28|5997.73|5997.03|32
1731585250000|2024-11-14 11:54:10|||||||||6
1731585260000|2024-11-14 11:54:20|5997.6|5996.9|5997.73|5997.03|5997.73|5997.03|5997.6|5996.9|20
1731585270000|2024-11-14 11:54:30|5997.6|5996.9|5997.48|5996.78|5997.6|5996.9|5997.48|5996.78|15
1731585280000|2024-11-14 11:54:40|5997.73|5997.03|5997.48|5996.78|5997.73|5997.03|5997.48|5996.78|26
1731585290000|2024-11-14 11:54:50|5997.73|5997.03|5997.6|5996.9|5997.73|5997.03|5997.6|5996.9|25
1731585300000|2024-11-14 11:55:00|5997.73|5997.03|5997.73|5997.03|5997.73|5997.03|5997.6|5996.9|12
1731585310000|2024-11-14 11:55:10|||||||||4
1731585320000|2024-11-14 11:55:20|||||||||3
1731585330000|2024-11-14 11:55:30|5997.48|5996.78|5997.48|5996.78|5997.48|5996.78|5997.48|5996.78|17
1731585340000|2024-11-14 11:55:40|5997.6|5996.9|5997.6|5996.9|5997.73|5997.03|5997.48|5996.78|18
1731585350000|2024-11-14 11:55:50|5997.73|5997.03|5997.73|5997.03|5997.73|5997.03|5997.73|5997.03|0
1731585360000|2024-11-14 11:56:00|||||||||2
1731585370000|2024-11-14 11:56:10|5997.23|5996.53|5997.23|5996.53|5997.23|5996.53|5997.23|5996.53|39
1731585380000|2024-11-14 11:56:20|||||||||13
1731585390000|2024-11-14 11:56:30|5996.98|5996.28|5996.98|5996.28|5996.98|5996.28|5996.98|5996.28|7
1731585400000|2024-11-14 11:56:40|5997.1|5996.4|5997.23|5996.53|5997.48|5996.78|5997.1|5996.4|47
1731585410000|2024-11-14 11:56:50|5997.35|5996.65|5997.23|5996.53|5997.48|5996.78|5997.23|5996.53|24
1731585430000|2024-11-14 11:57:10|5997.35|5996.65|5997.48|5996.78|5997.48|5996.78|5997.35|5996.65|10
1731585440000|2024-11-14 11:57:20|5997.6|5996.9|5997.98|5997.28|5997.98|5997.28|5997.6|5996.9|51
1731585450000|2024-11-14 11:57:30|||||||||11
1731585460000|2024-11-14 11:57:40|5997.85|5997.15|5997.73|5997.03|5997.85|5997.15|5997.73|5997.03|36
1731585470000|2024-11-14 11:57:50|5997.85|5997.15|5997.98|5997.28|5997.98|5997.28|5997.73|5997.03|24
1731585480000|2024-11-14 11:58:00|5997.85|5997.15|5997.23|5996.53|5997.85|5997.15|5997.23|5996.53|41
1731585490000|2024-11-14 11:58:10|5997.1|5996.4|5997.48|5996.78|5997.48|5996.78|5997.1|5996.4|87
1731585500000|2024-11-14 11:58:20|||||||||19
1731585520000|2024-11-14 11:58:40|5997.6|5996.9|5997.73|5997.03|5997.73|5997.03|5997.6|5996.9|11
1731585530000|2024-11-14 11:58:50|5997.85|5997.15|5997.98|5997.28|5997.98|5997.28|5997.73|5997.03|16
1731585540000|2024-11-14 11:59:00|||||||||42
1731585550000|2024-11-14 11:59:10|5998.23|5997.53|5998.48|5997.78|5998.48|5997.78|5998.23|5997.53|49
1731585560000|2024-11-14 11:59:20|5998.73|5998.03|5998.48|5997.78|5998.73|5998.03|5998.48|5997.78|240
1731585570000|2024-11-14 11:59:30|5998.6|5997.9|5998.73|5998.03|5998.73|5998.03|5998.48|5997.78|136
1731585580000|2024-11-14 11:59:40|5998.48|5997.78|5998.73|5998.03|5998.73|5998.03|5998.48|5997.78|36
1731585590000|2024-11-14 11:59:50|5998.48|5997.78|5998.48|5997.78|5998.6|5997.9|5998.48|5997.78|81
1731585600000|2024-11-14 12:00:00|5998.23|5997.53|5998.98|5998.28|5998.98|5998.28|5998.23|5997.53|249
1731585610000|2024-11-14 12:00:10|5998.85|5998.15|5998.23|5997.53|5998.85|5998.15|5998.23|5997.53|111
1731585620000|2024-11-14 12:00:20|5998.35|5997.65|5998.98|5998.28|5998.98|5998.28|5998.35|5997.65|117
1731585630000|2024-11-14 12:00:30|5999.23|5998.53|5999.23|5998.53|5999.23|5998.53|5999.1|5998.4|336
1731585640000|2024-11-14 12:00:40|5998.35|5997.65|5998.73|5998.03|5998.73|5998.03|5998.23|5997.53|260
1731585650000|2024-11-14 12:00:50|5998.48|5997.78|5998.48|5997.78|5998.6|5997.9|5998.1|5997.4|255
1731585660000|2024-11-14 12:01:00|5998.23|5997.53|5998.48|5997.78|5998.48|5997.78|5998.23|5997.53|193
1731585670000|2024-11-14 12:01:10|5998.23|5997.53|5997.48|5996.78|5998.23|5997.53|5997.35|5996.65|106
1731585680000|2024-11-14 12:01:20|5997.73|5997.03|5997.23|5996.53|5997.73|5997.03|5997.23|5996.53|72
1731585690000|2024-11-14 12:01:30|5997.35|5996.65|5997.48|5996.78|5997.48|5996.78|5997.23|5996.53|61
1731585700000|2024-11-14 12:01:40|5997.35|5996.65|5997.23|5996.53|5997.48|5996.78|5997.23|5996.53|87
1731585710000|2024-11-14 12:01:50|5997.35|5996.65|5997.48|5996.78|5997.48|5996.78|5997.35|5996.65|20
1731585720000|2024-11-14 12:02:00|||||||||35
1731585730000|2024-11-14 12:02:10|5997.73|5997.03|5997.73|5997.03|5997.73|5997.03|5997.73|5997.03|47
1731585740000|2024-11-14 12:02:20|5997.6|5996.9|5996.98|5996.28|5997.6|5996.9|5996.98|5996.28|49
1731585750000|2024-11-14 12:02:30|5997.1|5996.4|5996.98|5996.28|5997.1|5996.4|5996.98|5996.28|76
1731585760000|2024-11-14 12:02:40|||||||||11
1731585770000|2024-11-14 12:02:50|5997.23|5996.53|5997.35|5996.65|5997.35|5996.65|5997.23|5996.53|130
1731585780000|2024-11-14 12:03:00|5996.98|5996.28|5995.98|5995.28|5996.98|5996.28|5995.48|5994.78|470
1731585790000|2024-11-14 12:03:10|5996.23|5995.53|5996.48|5995.78|5996.73|5996.03|5996.23|5995.53|58
1731585800000|2024-11-14 12:03:20|5996.35|5995.65|5996.23|5995.53|5996.35|5995.65|5995.98|5995.28|29
1731585810000|2024-11-14 12:03:30|5996.1|5995.4|5995.73|5995.03|5996.1|5995.4|5995.73|5995.03|20
1731585820000|2024-11-14 12:03:40|5995.48|5994.78|5995.48|5994.78|5995.48|5994.78|5995.23|5994.53|172
1731585830000|2024-11-14 12:03:50|5995.35|5994.65|5995.48|5994.78|5995.48|5994.78|5995.35|5994.65|32
1731585840000|2024-11-14 12:04:00|5995.73|5995.03|5995.73|5995.03|5995.73|5995.03|5995.73|5995.03|38
1731585850000|2024-11-14 12:04:10|5995.6|5994.9|5995.6|5994.9|5995.73|5995.03|5995.48|5994.78|30
1731585860000|2024-11-14 12:04:20|5995.48|5994.78|5995.6|5994.9|5995.73|5995.03|5995.48|5994.78|15
1731585870000|2024-11-14 12:04:30|5995.73|5995.03|5995.73|5995.03|5995.73|5995.03|5995.73|5995.03|32
1731585880000|2024-11-14 12:04:40|5995.85|5995.15|5995.98|5995.28|5995.98|5995.28|5995.73|5995.03|38
1731585890000|2024-11-14 12:04:50|5995.85|5995.15|5995.73|5995.03|5996.1|5995.4|5995.73|5995.03|42
1731585900000|2024-11-14 12:05:00|5995.48|5994.78|5995.1|5994.4|5995.6|5994.9|5995.1|5994.4|26
1731585910000|2024-11-14 12:05:10|5995.23|5994.53|5995.23|5994.53|5995.23|5994.53|5994.98|5994.28|31
1731585920000|2024-11-14 12:05:20|5995.35|5994.65|5995.1|5994.4|5995.48|5994.78|5995.1|5994.4|24
1731585930000|2024-11-14 12:05:30|5995.23|5994.53|5995.1|5994.4|5995.23|5994.53|5994.98|5994.28|73
1731585940000|2024-11-14 12:05:40|5994.98|5994.28|5995.23|5994.53|5995.23|5994.53|5994.98|5994.28|37
1731585950000|2024-11-14 12:05:50|5995.35|5994.65|5995.98|5995.28|5995.98|5995.28|5995.35|5994.65|91
1731585960000|2024-11-14 12:06:00|5996.1|5995.4|5995.98|5995.28|5996.23|5995.53|5995.98|5995.28|21
1731585970000|2024-11-14 12:06:10|5995.73|5995.03|5995.98|5995.28|5995.98|5995.28|5995.73|5995.03|28
1731585980000|2024-11-14 12:06:20|5995.85|5995.15|5995.98|5995.28|5995.98|5995.28|5995.85|5995.15|32
1731585990000|2024-11-14 12:06:30|5996.1|5995.4|5995.98|5995.28|5996.23|5995.53|5995.98|5995.28|12
1731586000000|2024-11-14 12:06:40|||||||||10
1731586010000|2024-11-14 12:06:50|5996.1|5995.4|5995.73|5995.03|5996.1|5995.4|5995.73|5995.03|25
1731586020000|2024-11-14 12:07:00|5995.48|5994.78|5995.48|5994.78|5995.48|5994.78|5995.23|5994.53|12
1731586030000|2024-11-14 12:07:10|5995.6|5994.9|5995.73|5995.03|5995.73|5995.03|5995.6|5994.9|50
1731586040000|2024-11-14 12:07:20|||||||||9
1731586050000|2024-11-14 12:07:30|5995.98|5995.28|5995.48|5994.78|5995.98|5995.28|5995.48|5994.78|24
1731586060000|2024-11-14 12:07:40|5995.6|5994.9|5995.48|5994.78|5995.6|5994.9|5995.48|5994.78|32
1731586070000|2024-11-14 12:07:50|5995.35|5994.65|5995.48|5994.78|5995.48|5994.78|5995.35|5994.65|48
1731586080000|2024-11-14 12:08:00|5995.73|5995.03|5995.73|5995.03|5995.73|5995.03|5995.73|5995.03|11
1731586090000|2024-11-14 12:08:10|5995.6|5994.9|5995.73|5995.03|5995.73|5995.03|5995.48|5994.78|20
1731586110000|2024-11-14 12:08:30|5995.98|5995.28|5996.23|5995.53|5996.23|5995.53|5995.98|5995.28|29
1731586120000|2024-11-14 12:08:40|5996.1|5995.4|5996.23|5995.53|5996.23|5995.53|5996.1|5995.4|22
1731586130000|2024-11-14 12:08:50|5996.35|5995.65|5996.23|5995.53|5996.48|5995.78|5996.23|5995.53|39
1731586140000|2024-11-14 12:09:00|5996.1|5995.4|5996.23|5995.53|5996.48|5995.78|5995.98|5995.28|49
1731586150000|2024-11-14 12:09:10|5996.1|5995.4|5995.73|5995.03|5996.1|5995.4|5995.73|5995.03|46
1731586160000|2024-11-14 12:09:20|5995.85|5995.15|5995.85|5995.15|5995.98|5995.28|5995.85|5995.15|25
1731586170000|2024-11-14 12:09:30|5995.98|5995.28|5995.98|5995.28|5996.23|5995.53|5995.98|5995.28|21
1731586180000|2024-11-14 12:09:40|5995.73|5995.03|5995.73|5995.03|5995.98|5995.28|5995.73|5995.03|36
1731586190000|2024-11-14 12:09:50|5995.85|5995.15|5995.98|5995.28|5995.98|5995.28|5995.73|5995.03|15
1731586200000|2024-11-14 12:10:00|5995.73|5995.03|5995.48|5994.78|5995.73|5995.03|5995.48|5994.78|22
1731586210000|2024-11-14 12:10:10|5995.6|5994.9|5995.98|5995.28|5995.98|5995.28|5995.6|5994.9|67
1731586220000|2024-11-14 12:10:20|5996.1|5995.4|5996.23|5995.53|5996.23|5995.53|5995.98|5995.28|14
1731586230000|2024-11-14 12:10:30|5995.73|5995.03|5995.23|5994.53|5995.73|5995.03|5994.98|5994.28|41
1731586240000|2024-11-14 12:10:40|5995.48|5994.78|5995.48|5994.78|5995.73|5995.03|5995.48|5994.78|34
1731586250000|2024-11-14 12:10:50|5995.35|5994.65|5994.73|5994.03|5995.35|5994.65|5994.73|5994.03|24
1731586260000|2024-11-14 12:11:00|5994.23|5993.53|5994.48|5993.78|5994.98|5994.28|5994.23|5993.53|233
1731586270000|2024-11-14 12:11:10|5994.73|5994.03|5994.98|5994.28|5994.98|5994.28|5994.73|5994.03|24
1731586280000|2024-11-14 12:11:20|5995.23|5994.53|5995.23|5994.53|5995.23|5994.53|5995.1|5994.4|34
1731586290000|2024-11-14 12:11:30|5995.1|5994.4|5995.1|5994.4|5995.48|5994.78|5995.1|5994.4|34
1731586300000|2024-11-14 12:11:40|5995.23|5994.53|5995.23|5994.53|5995.23|5994.53|5995.23|5994.53|0
1731586310000|2024-11-14 12:11:50|5995.35|5994.65|5994.98|5994.28|5995.35|5994.65|5994.98|5994.28|50
1731586320000|2024-11-14 12:12:00|5995.23|5994.53|5995.23|5994.53|5995.48|5994.78|5994.85|5994.15|71
1731586330000|2024-11-14 12:12:10|5995.35|5994.65|5995.48|5994.78|5995.48|5994.78|5995.35|5994.65|18
1731586340000|2024-11-14 12:12:20|5995.35|5994.65|5994.73|5994.03|5995.48|5994.78|5994.73|5994.03|60
1731586350000|2024-11-14 12:12:30|5994.48|5993.78|5994.98|5994.28|5994.98|5994.28|5994.48|5993.78|29
1731586360000|2024-11-14 12:12:40|5995.1|5994.4|5995.1|5994.4|5995.23|5994.53|5995.1|5994.4|21
1731586370000|2024-11-14 12:12:50|5995.23|5994.53|5995.73|5995.03|5995.73|5995.03|5995.23|5994.53|23
1731586380000|2024-11-14 12:13:00|5995.6|5994.9|5995.98|5995.28|5995.98|5995.28|5995.6|5994.9|20
1731586390000|2024-11-14 12:13:10|5996.1|5995.4|5995.98|5995.28|5996.1|5995.4|5995.98|5995.28|5
1731586400000|2024-11-14 12:13:20|5996.1|5995.4|5996.1|5995.4|5996.1|5995.4|5995.98|5995.28|9
1731586410000|2024-11-14 12:13:30|5995.98|5995.28|5995.98|5995.28|5996.23|5995.53|5995.98|5995.28|23
1731586420000|2024-11-14 12:13:40|5995.85|5995.15|5996.1|5995.4|5996.1|5995.4|5995.85|5995.15|11
1731586430000|2024-11-14 12:13:50|5995.98|5995.28|5995.98|5995.28|5996.23|5995.53|5995.98|5995.28|39
1731586440000|2024-11-14 12:14:00|5995.85|5995.15|5995.98|5995.28|5995.98|5995.28|5995.85|5995.15|7
1731586450000|2024-11-14 12:14:10|5996.23|5995.53|5996.23|5995.53|5996.23|5995.53|5995.98|5995.28|32
1731586460000|2024-11-14 12:14:20|||||||||2
1731586470000|2024-11-14 12:14:30|5996.35|5995.65|5996.23|5995.53|5996.48|5995.78|5996.23|5995.53|38
1731586480000|2024-11-14 12:14:40|5996.1|5995.4|5995.98|5995.28|5996.1|5995.4|5995.98|5995.28|43
1731586490000|2024-11-14 12:14:50|5996.1|5995.4|5996.23|5995.53|5996.35|5995.65|5995.98|5995.28|48
1731586500000|2024-11-14 12:15:00|5996.1|5995.4|5995.98|5995.28|5996.1|5995.4|5995.98|5995.28|9
1731586510000|2024-11-14 12:15:10|5996.1|5995.4|5996.48|5995.78|5996.48|5995.78|5996.1|5995.4|17
1731586520000|2024-11-14 12:15:20|5996.23|5995.53|5996.1|5995.4|5996.23|5995.53|5995.98|5995.28|20
1731586530000|2024-11-14 12:15:30|5996.23|5995.53|5996.1|5995.4|5996.23|5995.53|5995.98|5995.28|19
1731586540000|2024-11-14 12:15:40|5995.98|5995.28|5996.48|5995.78|5996.48|5995.78|5995.98|5995.28|97
1731586550000|2024-11-14 12:15:50|5996.35|5995.65|5996.35|5995.65|5996.48|5995.78|5996.23|5995.53|14
1731586560000|2024-11-14 12:16:00|5996.48|5995.78|5996.48|5995.78|5996.6|5995.9|5996.23|5995.53|19
1731586570000|2024-11-14 12:16:10|5996.35|5995.65|5996.48|5995.78|5996.48|5995.78|5995.98|5995.28|87
1731586580000|2024-11-14 12:16:20|||||||||4
1731586590000|2024-11-14 12:16:30|5996.6|5995.9|5996.73|5996.03|5996.73|5996.03|5996.48|5995.78|56
1731586600000|2024-11-14 12:16:40|5996.85|5996.15|5996.98|5996.28|5996.98|5996.28|5996.85|5996.15|12
1731586610000|2024-11-14 12:16:50|5996.73|5996.03|5996.98|5996.28|5996.98|5996.28|5996.73|5996.03|27
1731586620000|2024-11-14 12:17:00|5997.1|5996.4|5996.73|5996.03|5997.1|5996.4|5996.73|5996.03|31
1731586630000|2024-11-14 12:17:10|5996.85|5996.15|5996.98|5996.28|5996.98|5996.28|5996.85|5996.15|7
1731586640000|2024-11-14 12:17:20|5996.85|5996.15|5996.73|5996.03|5996.98|5996.28|5996.73|5996.03|44
1731586650000|2024-11-14 12:17:30|5996.85|5996.15|5996.98|5996.28|5996.98|5996.28|5996.73|5996.03|2
1731586660000|2024-11-14 12:17:40|5996.85|5996.15|5996.73|5996.03|5996.85|5996.15|5996.73|5996.03|8
1731586670000|2024-11-14 12:17:50|5996.85|5996.15|5996.73|5996.03|5996.98|5996.28|5996.73|5996.03|22
1731586680000|2024-11-14 12:18:00|5996.85|5996.15|5996.98|5996.28|5996.98|5996.28|5996.73|5996.03|18
1731586690000|2024-11-14 12:18:10|5997.1|5996.4|5997.23|5996.53|5997.23|5996.53|5996.98|5996.28|22
1731586700000|2024-11-14 12:18:20|5997.1|5996.4|5996.98|5996.28|5997.23|5996.53|5996.98|5996.28|23
1731586710000|2024-11-14 12:18:30|5996.73|5996.03|5996.73|5996.03|5996.98|5996.28|5996.73|5996.03|15
1731586720000|2024-11-14 12:18:40|5996.98|5996.28|5996.73|5996.03|5996.98|5996.28|5996.73|5996.03|21
1731586730000|2024-11-14 12:18:50|5996.85|5996.15|5996.73|5996.03|5996.85|5996.15|5996.73|5996.03|15
1731586740000|2024-11-14 12:19:00|5996.6|5995.9|5996.48|5995.78|5996.6|5995.9|5996.48|5995.78|20
1731586750000|2024-11-14 12:19:10|5996.6|5995.9|5996.73|5996.03|5996.73|5996.03|5996.6|5995.9|8
1731586760000|2024-11-14 12:19:20|5996.6|5995.9|5996.48|5995.78|5996.6|5995.9|5996.48|5995.78|18
1731586770000|2024-11-14 12:19:30|5996.6|5995.9|5996.23|5995.53|5996.6|5995.9|5996.23|5995.53|22
1731586780000|2024-11-14 12:19:40|5996.1|5995.4|5996.23|5995.53|5996.23|5995.53|5995.98|5995.28|8
1731586790000|2024-11-14 12:19:50|5996.48|5995.78|5996.48|5995.78|5996.48|5995.78|5996.48|5995.78|22
1731586800000|2024-11-14 12:20:00|5996.6|5995.9|5996.48|5995.78|5996.6|5995.9|5996.48|5995.78|13
1731586810000|2024-11-14 12:20:10|5996.6|5995.9|5996.48|5995.78|5996.73|5996.03|5996.48|5995.78|9
1731586820000|2024-11-14 12:20:20|5996.6|5995.9|5996.6|5995.9|5996.73|5996.03|5996.48|5995.78|8
1731586830000|2024-11-14 12:20:30|5996.73|5996.03|5996.48|5995.78|5996.73|5996.03|5996.48|5995.78|28
1731586840000|2024-11-14 12:20:40|||||||||8
1731586850000|2024-11-14 12:20:50|5996.6|5995.9|5996.48|5995.78|5996.6|5995.9|5996.48|5995.78|14
1731586860000|2024-11-14 12:21:00|5996.73|5996.03|5996.48|5995.78|5996.73|5996.03|5996.48|5995.78|25
1731586870000|2024-11-14 12:21:10|5996.23|5995.53|5996.23|5995.53|5996.35|5995.65|5996.23|5995.53|20
1731586880000|2024-11-14 12:21:20|5996.1|5995.4|5995.98|5995.28|5996.23|5995.53|5995.98|5995.28|44
1731586890000|2024-11-14 12:21:30|5996.1|5995.4|5996.48|5995.78|5996.48|5995.78|5996.1|5995.4|18
1731586900000|2024-11-14 12:21:40|5996.35|5995.65|5996.48|5995.78|5996.48|5995.78|5996.23|5995.53|34
1731586910000|2024-11-14 12:21:50|5996.6|5995.9|5996.48|5995.78|5996.73|5996.03|5996.48|5995.78|12
1731586920000|2024-11-14 12:22:00|5996.23|5995.53|5996.23|5995.53|5996.48|5995.78|5996.23|5995.53|35
1731586930000|2024-11-14 12:22:10|5996.35|5995.65|5996.48|5995.78|5996.48|5995.78|5996.35|5995.65|22
1731586940000|2024-11-14 12:22:20|5996.35|5995.65|5995.98|5995.28|5996.35|5995.65|5995.98|5995.28|23
1731586950000|2024-11-14 12:22:30|||||||||6
1731586960000|2024-11-14 12:22:40|5995.73|5995.03|5995.98|5995.28|5995.98|5995.28|5995.73|5995.03|39
1731586970000|2024-11-14 12:22:50|5996.23|5995.53|5995.98|5995.28|5996.23|5995.53|5995.98|5995.28|17
1731586980000|2024-11-14 12:23:00|5996.1|5995.4|5996.23|5995.53|5996.23|5995.53|5995.98|5995.28|30
1731586990000|2024-11-14 12:23:10|5996.35|5995.65|5996.48|5995.78|5996.48|5995.78|5996.23|5995.53|17
1731587000000|2024-11-14 12:23:20|5996.23|5995.53|5995.6|5994.9|5996.23|5995.53|5995.48|5994.78|44
1731587010000|2024-11-14 12:23:30|5995.48|5994.78|5995.23|5994.53|5995.6|5994.9|5995.23|5994.53|32
1731587020000|2024-11-14 12:23:40|5995.1|5994.4|5995.23|5994.53|5995.23|5994.53|5994.98|5994.28|13
1731587030000|2024-11-14 12:23:50|5995.48|5994.78|5995.23|5994.53|5995.48|5994.78|5995.23|5994.53|21
1731587040000|2024-11-14 12:24:00|5995.35|5994.65|5995.48|5994.78|5995.48|5994.78|5995.35|5994.65|15
1731587060000|2024-11-14 12:24:20|5995.6|5994.9|5995.73|5995.03|5995.73|5995.03|5995.6|5994.9|23
1731587070000|2024-11-14 12:24:30|||||||||13
1731587080000|2024-11-14 12:24:40|5995.98|5995.28|5995.73|5995.03|5995.98|5995.28|5995.73|5995.03|11
1731587090000|2024-11-14 12:24:50|5995.6|5994.9|5995.48|5994.78|5995.6|5994.9|5995.48|5994.78|32
1731587100000|2024-11-14 12:25:00|5995.6|5994.9|5995.23|5994.53|5995.6|5994.9|5995.23|5994.53|98
1731587110000|2024-11-14 12:25:10|5995.35|5994.65|5995.73|5995.03|5995.73|5995.03|5995.35|5994.65|7
1731587120000|2024-11-14 12:25:20|5995.98|5995.28|5996.23|5995.53|5996.23|5995.53|5995.98|5995.28|35
1731587130000|2024-11-14 12:25:30|5996.48|5995.78|5996.48|5995.78|5996.48|5995.78|5996.48|5995.78|53
1731587140000|2024-11-14 12:25:40|5996.35|5995.65|5995.98|5995.28|5996.35|5995.65|5995.98|5995.28|20
1731587150000|2024-11-14 12:25:50|5995.73|5995.03|5995.73|5995.03|5995.85|5995.15|5995.73|5995.03|11
1731587160000|2024-11-14 12:26:00|5995.85|5995.15|5995.73|5995.03|5995.85|5995.15|5995.73|5995.03|19
1731587170000|2024-11-14 12:26:10|5995.85|5995.15|5995.48|5994.78|5995.85|5995.15|5995.48|5994.78|23
1731587180000|2024-11-14 12:26:20|5995.6|5994.9|5995.48|5994.78|5995.6|5994.9|5995.48|5994.78|16
1731587190000|2024-11-14 12:26:30|5995.6|5994.9|5995.98|5995.28|5995.98|5995.28|5995.6|5994.9|23
1731587200000|2024-11-14 12:26:40|5995.85|5995.15|5995.73|5995.03|5995.85|5995.15|5995.73|5995.03|24
1731587210000|2024-11-14 12:26:50|5995.48|5994.78|5995.48|5994.78|5995.48|5994.78|5995.48|5994.78|7
1731587230000|2024-11-14 12:27:10|5995.23|5994.53|5995.48|5994.78|5995.73|5995.03|5995.23|5994.53|37
1731587240000|2024-11-14 12:27:20|5995.6|5994.9|5995.23|5994.53|5995.6|5994.9|5995.23|5994.53|61
1731587250000|2024-11-14 12:27:30|5995.35|5994.65|5995.23|5994.53|5995.48|5994.78|5995.23|5994.53|8
1731587260000|2024-11-14 12:27:40|5995.35|5994.65|5995.23|5994.53|5995.35|5994.65|5995.23|5994.53|10
1731587270000|2024-11-14 12:27:50|5995.35|5994.65|5995.23|5994.53|5995.48|5994.78|5995.23|5994.53|5
1731587280000|2024-11-14 12:28:00|5995.35|5994.65|5995.23|5994.53|5995.35|5994.65|5995.23|5994.53|7
1731587290000|2024-11-14 12:28:10|5995.35|5994.65|5995.23|5994.53|5995.35|5994.65|5994.98|5994.28|19
1731587300000|2024-11-14 12:28:20|5995.48|5994.78|5995.48|5994.78|5995.48|5994.78|5995.48|5994.78|28
1731587310000|2024-11-14 12:28:30|5995.73|5995.03|5995.73|5995.03|5995.73|5995.03|5995.73|5995.03|10
1731587330000|2024-11-14 12:28:50|5995.6|5994.9|5995.73|5995.03|5995.73|5995.03|5995.48|5994.78|59
1731587340000|2024-11-14 12:29:00|5995.48|5994.78|5995.98|5995.28|5995.98|5995.28|5995.48|5994.78|30
1731587350000|2024-11-14 12:29:10|5995.85|5995.15|5995.85|5995.15|5995.85|5995.15|5995.85|5995.15|14
1731587360000|2024-11-14 12:29:20|5995.98|5995.28|5996.23|5995.53|5996.23|5995.53|5995.98|5995.28|16
1731587370000|2024-11-14 12:29:30|5996.1|5995.4|5996.1|5995.4|5996.1|5995.4|5996.1|5995.4|39
1731587380000|2024-11-14 12:29:40|5995.98|5995.28|5995.98|5995.28|5996.1|5995.4|5995.98|5995.28|47
1731587390000|2024-11-14 12:29:50|5996.23|5995.53|5996.23|5995.53|5996.23|5995.53|5996.23|5995.53|17
1731587400000|2024-11-14 12:30:00|5996.35|5995.65|5996.23|5995.53|5996.35|5995.65|5996.23|5995.53|2
1731587410000|2024-11-14 12:30:10|5996.48|5995.78|5996.23|5995.53|5996.48|5995.78|5996.23|5995.53|22
1731587420000|2024-11-14 12:30:20|5996.35|5995.65|5996.48|5995.78|5996.73|5996.03|5996.23|5995.53|45
1731587430000|2024-11-14 12:30:30|||||||||21
1731587440000|2024-11-14 12:30:40|5996.35|5995.65|5996.35|5995.65|5996.35|5995.65|5996.23|5995.53|33
1731587450000|2024-11-14 12:30:50|5996.48|5995.78|5996.48|5995.78|5996.48|5995.78|5996.23|5995.53|52
1731587460000|2024-11-14 12:31:00|5996.35|5995.65|5996.1|5995.4|5996.35|5995.65|5995.98|5995.28|23
1731587470000|2024-11-14 12:31:10|5996.23|5995.53|5996.23|5995.53|5996.23|5995.53|5996.23|5995.53|0
1731587480000|2024-11-14 12:31:20|5996.35|5995.65|5996.23|5995.53|5996.48|5995.78|5996.23|5995.53|11
1731587490000|2024-11-14 12:31:30|5995.98|5995.28|5995.98|5995.28|5996.1|5995.4|5995.98|5995.28|19
1731587500000|2024-11-14 12:31:40|5995.73|5995.03|5995.98|5995.28|5996.23|5995.53|5995.73|5995.03|71
1731587510000|2024-11-14 12:31:50|5996.23|5995.53|5996.23|5995.53|5996.23|5995.53|5996.1|5995.4|23
1731587520000|2024-11-14 12:32:00|||||||||13
1731587530000|2024-11-14 12:32:10|5996.1|5995.4|5996.23|5995.53|5996.23|5995.53|5995.98|5995.28|38
1731587540000|2024-11-14 12:32:20|5996.48|5995.78|5996.73|5996.03|5996.73|5996.03|5996.48|5995.78|15
1731587550000|2024-11-14 12:32:30|5996.48|5995.78|5996.48|5995.78|5996.48|5995.78|5996.48|5995.78|16
1731587560000|2024-11-14 12:32:40|5996.6|5995.9|5996.73|5996.03|5996.73|5996.03|5996.6|5995.9|9
1731587580000|2024-11-14 12:33:00|5996.85|5996.15|5997.23|5996.53|5997.23|5996.53|5996.85|5996.15|38
1731587590000|2024-11-14 12:33:10|5997.1|5996.4|5996.98|5996.28|5997.1|5996.4|5996.98|5996.28|2
1731587600000|2024-11-14 12:33:20|5997.1|5996.4|5997.23|5996.53|5997.23|5996.53|5997.1|5996.4|9
1731587610000|2024-11-14 12:33:30|5997.1|5996.4|5997.23|5996.53|5997.23|5996.53|5996.98|5996.28|21
1731587620000|2024-11-14 12:33:40|||||||||1
1731587630000|2024-11-14 12:33:50|5997.35|5996.65|5997.23|5996.53|5997.48|5996.78|5997.23|5996.53|29
1731587640000|2024-11-14 12:34:00|5997.35|5996.65|5997.48|5996.78|5997.48|5996.78|5997.35|5996.65|12
1731587650000|2024-11-14 12:34:10|||||||||3
1731587660000|2024-11-14 12:34:20|5997.23|5996.53|5997.48|5996.78|5997.48|5996.78|5997.23|5996.53|39
1731587670000|2024-11-14 12:34:30|5997.6|5996.9|5997.6|5996.9|5997.6|5996.9|5997.6|5996.9|6
1731587680000|2024-11-14 12:34:40|5997.48|5996.78|5997.48|5996.78|5997.48|5996.78|5997.48|5996.78|30
1731587690000|2024-11-14 12:34:50|5997.6|5996.9|5997.48|5996.78|5997.6|5996.9|5997.48|5996.78|37
1731587700000|2024-11-14 12:35:00|||||||||11
1731587710000|2024-11-14 12:35:10|5997.35|5996.65|5997.48|5996.78|5997.48|5996.78|5997.35|5996.65|47
1731587720000|2024-11-14 12:35:20|5997.6|5996.9|5997.73|5997.03|5997.73|5997.03|5997.6|5996.9|27
1731587730000|2024-11-14 12:35:30|5997.48|5996.78|5997.48|5996.78|5997.48|5996.78|5997.48|5996.78|60
1731587740000|2024-11-14 12:35:40|||||||||3
1731587750000|2024-11-14 12:35:50|5997.73|5997.03|5997.73|5997.03|5997.73|5997.03|5997.73|5997.03|36
1731587760000|2024-11-14 12:36:00|5997.48|5996.78|5997.48|5996.78|5997.48|5996.78|5997.48|5996.78|17
1731587770000|2024-11-14 12:36:10|5997.23|5996.53|5997.23|5996.53|5997.23|5996.53|5996.98|5996.28|120
1731587780000|2024-11-14 12:36:20|5996.98|5996.28|5996.98|5996.28|5996.98|5996.28|5996.98|5996.28|10
1731587790000|2024-11-14 12:36:30|5997.23|5996.53|5997.23|5996.53|5997.23|5996.53|5997.23|5996.53|13
1731587800000|2024-11-14 12:36:40|||||||||2
1731587810000|2024-11-14 12:36:50|5997.1|5996.4|5996.98|5996.28|5997.1|5996.4|5996.85|5996.15|26
1731587820000|2024-11-14 12:37:00|5996.85|5996.15|5996.73|5996.03|5996.98|5996.28|5996.73|5996.03|17
1731587830000|2024-11-14 12:37:10|5996.48|5995.78|5996.48|5995.78|5996.48|5995.78|5996.48|5995.78|25
1731587840000|2024-11-14 12:37:20|5996.73|5996.03|5995.98|5995.28|5996.73|5996.03|5995.98|5995.28|87
1731587850000|2024-11-14 12:37:30|5996.23|5995.53|5995.98|5995.28|5996.23|5995.53|5995.98|5995.28|32
1731587860000|2024-11-14 12:37:40|5996.1|5995.4|5995.48|5994.78|5996.1|5995.4|5995.48|5994.78|22
1731587870000|2024-11-14 12:37:50|5995.23|5994.53|5995.23|5994.53|5995.48|5994.78|5995.23|5994.53|76
1731587880000|2024-11-14 12:38:00|5994.98|5994.28|5995.23|5994.53|5995.23|5994.53|5994.98|5994.28|54
1731587890000|2024-11-14 12:38:10|5995.1|5994.4|5995.23|5994.53|5995.35|5994.65|5995.1|5994.4|13
1731587900000|2024-11-14 12:38:20|5995.48|5994.78|5995.73|5995.03|5995.73|5995.03|5995.48|5994.78|28
1731587910000|2024-11-14 12:38:30|5995.85|5995.15|5995.98|5995.28|5995.98|5995.28|5995.85|5995.15|2
1731587920000|2024-11-14 12:38:40|5996.1|5995.4|5995.98|5995.28|5996.23|5995.53|5995.98|5995.28|22
1731587930000|2024-11-14 12:38:50|5996.1|5995.4|5995.73|5995.03|5996.23|5995.53|5995.73|5995.03|84
1731587940000|2024-11-14 12:39:00|5995.85|5995.15|5995.23|5994.53|5995.98|5995.28|5995.23|5994.53|43
1731587950000|2024-11-14 12:39:10|5995.35|5994.65|5995.48|5994.78|5995.48|5994.78|5995.23|5994.53|41
1731587960000|2024-11-14 12:39:20|5995.6|5994.9|5995.48|5994.78|5995.73|5995.03|5995.23|5994.53|68
1731587970000|2024-11-14 12:39:30|5995.73|5995.03|5995.6|5994.9|5995.73|5995.03|5995.48|5994.78|24
1731587980000|2024-11-14 12:39:40|5995.48|5994.78|5995.48|5994.78|5995.48|5994.78|5995.48|5994.78|50
1731587990000|2024-11-14 12:39:50|5995.6|5994.9|5995.48|5994.78|5995.73|5995.03|5995.48|5994.78|31
1731588000000|2024-11-14 12:40:00|5995.6|5994.9|5995.98|5995.28|5995.98|5995.28|5995.6|5994.9|69
1731588010000|2024-11-14 12:40:10|5995.85|5995.15|5995.73|5995.03|5995.85|5995.15|5995.73|5995.03|52
1731588020000|2024-11-14 12:40:20|5995.85|5995.15|5995.98|5995.28|5995.98|5995.28|5995.73|5995.03|33
1731588030000|2024-11-14 12:40:30|5996.23|5995.53|5996.23|5995.53|5996.23|5995.53|5996.23|5995.53|22
1731588040000|2024-11-14 12:40:40|5996.1|5995.4|5996.1|5995.4|5996.1|5995.4|5996.1|5995.4|68
1731588050000|2024-11-14 12:40:50|5996.23|5995.53|5995.98|5995.28|5996.23|5995.53|5995.98|5995.28|44
1731588060000|2024-11-14 12:41:00|5995.73|5995.03|5995.48|5994.78|5995.85|5995.15|5995.48|5994.78|66
1731588070000|2024-11-14 12:41:10|5995.73|5995.03|5996.1|5995.4|5996.1|5995.4|5995.48|5994.78|51
1731588080000|2024-11-14 12:41:20|5996.23|5995.53|5996.23|5995.53|5996.23|5995.53|5995.98|5995.28|35
1731588090000|2024-11-14 12:41:30|5996.35|5995.65|5996.48|5995.78|5996.48|5995.78|5996.35|5995.65|42
1731588100000|2024-11-14 12:41:40|5996.6|5995.9|5996.73|5996.03|5996.73|5996.03|5996.6|5995.9|11
1731588110000|2024-11-14 12:41:50|5996.48|5995.78|5996.6|5995.9|5996.6|5995.9|5996.48|5995.78|19
1731588120000|2024-11-14 12:42:00|5996.73|5996.03|5997.23|5996.53|5997.23|5996.53|5996.73|5996.03|85
1731588130000|2024-11-14 12:42:10|5997.1|5996.4|5997.23|5996.53|5997.23|5996.53|5996.98|5996.28|80
1731588140000|2024-11-14 12:42:20|5997.35|5996.65|5997.48|5996.78|5997.48|5996.78|5997.35|5996.65|26
1731588150000|2024-11-14 12:42:30|5997.35|5996.65|5997.48|5996.78|5997.48|5996.78|5997.35|5996.65|18
1731588160000|2024-11-14 12:42:40|5997.23|5996.53|5997.23|5996.53|5997.23|5996.53|5997.23|5996.53|17
1731588170000|2024-11-14 12:42:50|5997.35|5996.65|5997.48|5996.78|5997.48|5996.78|5997.35|5996.65|17
1731588180000|2024-11-14 12:43:00|5997.23|5996.53|5997.23|5996.53|5997.48|5996.78|5997.23|5996.53|25
1731588190000|2024-11-14 12:43:10|5997.1|5996.4|5996.98|5996.28|5997.1|5996.4|5996.98|5996.28|10
1731588200000|2024-11-14 12:43:20|5997.23|5996.53|5997.23|5996.53|5997.23|5996.53|5997.23|5996.53|44
1731588210000|2024-11-14 12:43:30|5997.35|5996.65|5997.48|5996.78|5997.73|5997.03|5997.35|5996.65|24
1731588220000|2024-11-14 12:43:40|5997.35|5996.65|5997.23|5996.53|5997.35|5996.65|5997.23|5996.53|46
1731588230000|2024-11-14 12:43:50|5997.35|5996.65|5997.48|5996.78|5997.48|5996.78|5997.23|5996.53|18
1731588240000|2024-11-14 12:44:00|||||||||2
1731588250000|2024-11-14 12:44:10|||||||||1
1731588260000|2024-11-14 12:44:20|||||||||44
1731588270000|2024-11-14 12:44:30|||||||||9
1731588280000|2024-11-14 12:44:40|||||||||64
1731588310000|2024-11-14 12:45:10|5997.35|5996.65|5997.23|5996.53|5997.35|5996.65|5997.1|5996.4|105
1731588320000|2024-11-14 12:45:20|5997.1|5996.4|5996.98|5996.28|5997.23|5996.53|5996.98|5996.28|55
1731588330000|2024-11-14 12:45:30|5996.35|5995.65|5996.23|5995.53|5996.48|5995.78|5996.23|5995.53|147
1731588340000|2024-11-14 12:45:40|5996.35|5995.65|5996.23|5995.53|5996.35|5995.65|5996.23|5995.53|69
1731588350000|2024-11-14 12:45:50|5996.35|5995.65|5995.73|5995.03|5996.35|5995.65|5995.73|5995.03|70
1731588360000|2024-11-14 12:46:00|5995.85|5995.15|5995.98|5995.28|5995.98|5995.28|5995.85|5995.15|36
1731588370000|2024-11-14 12:46:10|5996.1|5995.4|5996.23|5995.53|5996.23|5995.53|5996.1|5995.4|35
1731588380000|2024-11-14 12:46:20|||||||||3
1731588390000|2024-11-14 12:46:30|5996.35|5995.65|5996.23|5995.53|5996.35|5995.65|5996.23|5995.53|36
1731588400000|2024-11-14 12:46:40|5996.48|5995.78|5996.23|5995.53|5996.6|5995.9|5996.23|5995.53|134
1731588410000|2024-11-14 12:46:50|5996.35|5995.65|5996.35|5995.65|5996.35|5995.65|5996.23|5995.53|13
1731588420000|2024-11-14 12:47:00|5996.23|5995.53|5996.35|5995.65|5996.35|5995.65|5996.23|5995.53|3
1731588430000|2024-11-14 12:47:10|5996.23|5995.53|5996.73|5996.03|5996.73|5996.03|5996.23|5995.53|29
1731588440000|2024-11-14 12:47:20|5996.6|5995.9|5996.35|5995.65|5996.6|5995.9|5996.35|5995.65|23
1731588450000|2024-11-14 12:47:30|5996.48|5995.78|5996.23|5995.53|5996.48|5995.78|5996.23|5995.53|5
1731588460000|2024-11-14 12:47:40|5996.48|5995.78|5995.85|5995.15|5996.48|5995.78|5995.85|5995.15|34
1731588470000|2024-11-14 12:47:50|5995.98|5995.28|5995.73|5995.03|5995.98|5995.28|5995.73|5995.03|41
1731588480000|2024-11-14 12:48:00|5995.23|5994.53|5995.23|5994.53|5995.23|5994.53|5995.23|5994.53|88
1731588490000|2024-11-14 12:48:10|5994.98|5994.28|5995.48|5994.78|5995.48|5994.78|5994.98|5994.28|18
1731588500000|2024-11-14 12:48:20|||||||||77
1731588510000|2024-11-14 12:48:30|5994.98|5994.28|5994.73|5994.03|5995.23|5994.53|5994.73|5994.03|158
1731588520000|2024-11-14 12:48:40|5994.48|5993.78|5994.73|5994.03|5994.73|5994.03|5994.48|5993.78|103
1731588530000|2024-11-14 12:48:50|5994.98|5994.28|5994.98|5994.28|5994.98|5994.28|5994.98|5994.28|42
1731588540000|2024-11-14 12:49:00|5994.85|5994.15|5994.98|5994.28|5994.98|5994.28|5994.73|5994.03|42
1731588550000|2024-11-14 12:49:10|5995.23|5994.53|5995.23|5994.53|5995.23|5994.53|5994.98|5994.28|40
1731588560000|2024-11-14 12:49:20|5995.1|5994.4|5994.98|5994.28|5995.23|5994.53|5994.98|5994.28|23
1731588570000|2024-11-14 12:49:30|5994.73|5994.03|5994.73|5994.03|5994.73|5994.03|5994.73|5994.03|53
1731588580000|2024-11-14 12:49:40|5994.98|5994.28|5994.73|5994.03|5994.98|5994.28|5994.73|5994.03|6
1731588590000|2024-11-14 12:49:50|5994.98|5994.28|5994.98|5994.28|5994.98|5994.28|5994.98|5994.28|30
1731588600000|2024-11-14 12:50:00|5994.85|5994.15|5995.23|5994.53|5995.23|5994.53|5994.85|5994.15|26
1731588610000|2024-11-14 12:50:10|5995.48|5994.78|5995.23|5994.53|5995.48|5994.78|5995.23|5994.53|28
1731588620000|2024-11-14 12:50:20|5995.48|5994.78|5995.48|5994.78|5995.48|5994.78|5995.48|5994.78|12
1731588630000|2024-11-14 12:50:30|5995.6|5994.9|5995.48|5994.78|5995.73|5995.03|5995.48|5994.78|57
1731588640000|2024-11-14 12:50:40|5995.6|5994.9|5995.73|5995.03|5995.73|5995.03|5995.48|5994.78|22
1731588650000|2024-11-14 12:50:50|5995.85|5995.15|5995.48|5994.78|5995.85|5995.15|5995.48|5994.78|14
1731588660000|2024-11-14 12:51:00|5995.6|5994.9|5995.73|5995.03|5995.98|5995.28|5995.6|5994.9|19
1731588670000|2024-11-14 12:51:10|5995.48|5994.78|5995.48|5994.78|5995.6|5994.9|5995.48|5994.78|16
1731588680000|2024-11-14 12:51:20|5995.6|5994.9|5995.73|5995.03|5995.73|5995.03|5995.6|5994.9|9
1731588700000|2024-11-14 12:51:40|5995.6|5994.9|5995.23|5994.53|5995.6|5994.9|5995.23|5994.53|148
1731588710000|2024-11-14 12:51:50|5995.48|5994.78|5995.48|5994.78|5995.48|5994.78|5995.48|5994.78|26
1731588720000|2024-11-14 12:52:00|5995.6|5994.9|5995.73|5995.03|5995.73|5995.03|5995.6|5994.9|11
1731588730000|2024-11-14 12:52:10|5995.6|5994.9|5995.23|5994.53|5995.6|5994.9|5995.23|5994.53|23
1731588740000|2024-11-14 12:52:20|5995.1|5994.4|5994.98|5994.28|5995.1|5994.4|5994.98|5994.28|27
1731588750000|2024-11-14 12:52:30|5995.1|5994.4|5995.23|5994.53|5995.23|5994.53|5995.1|5994.4|1
1731588760000|2024-11-14 12:52:40|5995.1|5994.4|5994.98|5994.28|5995.1|5994.4|5994.98|5994.28|37
1731588770000|2024-11-14 12:52:50|5994.85|5994.15|5994.73|5994.03|5994.98|5994.28|5994.73|5994.03|12
1731588780000|2024-11-14 12:53:00|5994.6|5993.9|5993.98|5993.28|5994.6|5993.9|5993.98|5993.28|69
1731588790000|2024-11-14 12:53:10|5994.23|5993.53|5993.98|5993.28|5994.23|5993.53|5993.98|5993.28|35
1731588800000|2024-11-14 12:53:20|5993.73|5993.03|5994.23|5993.53|5994.23|5993.53|5993.48|5992.78|186
1731588810000|2024-11-14 12:53:30|5994.1|5993.4|5993.98|5993.28|5994.1|5993.4|5993.48|5992.78|152
1731588820000|2024-11-14 12:53:40|||||||||2
1731588830000|2024-11-14 12:53:50|5994.1|5993.4|5993.98|5993.28|5994.23|5993.53|5993.98|5993.28|38
1731588840000|2024-11-14 12:54:00|5993.85|5993.15|5993.98|5993.28|5993.98|5993.28|5993.48|5992.78|29
1731588850000|2024-11-14 12:54:10|5993.85|5993.15|5994.23|5993.53|5994.23|5993.53|5993.85|5993.15|34
1731588860000|2024-11-14 12:54:20|5993.48|5992.78|5993.73|5993.03|5993.73|5993.03|5993.48|5992.78|158
1731588870000|2024-11-14 12:54:30|5993.85|5993.15|5993.98|5993.28|5993.98|5993.28|5993.85|5993.15|73
1731588880000|2024-11-14 12:54:40|5994.23|5993.53|5994.1|5993.4|5994.23|5993.53|5993.98|5993.28|98
1731588890000|2024-11-14 12:54:50|5993.98|5993.28|5993.98|5993.28|5993.98|5993.28|5993.73|5993.03|69
1731588900000|2024-11-14 12:55:00|5994.23|5993.53|5994.23|5993.53|5994.48|5993.78|5994.23|5993.53|15
1731588910000|2024-11-14 12:55:10|5994.1|5993.4|5994.23|5993.53|5994.23|5993.53|5994.1|5993.4|24
1731588920000|2024-11-14 12:55:20|5994.1|5993.4|5993.98|5993.28|5994.1|5993.4|5993.98|5993.28|20
1731588930000|2024-11-14 12:55:30|5994.23|5993.53|5994.23|5993.53|5994.23|5993.53|5994.1|5993.4|57
1731588940000|2024-11-14 12:55:40|5994.48|5993.78|5994.23|5993.53|5994.48|5993.78|5994.23|5993.53|15
1731588950000|2024-11-14 12:55:50|5994.35|5993.65|5994.23|5993.53|5994.48|5993.78|5994.23|5993.53|76
1731588960000|2024-11-14 12:56:00|5994.1|5993.4|5994.35|5993.65|5994.48|5993.78|5993.98|5993.28|23
1731588970000|2024-11-14 12:56:10|5994.23|5993.53|5993.85|5993.15|5994.23|5993.53|5993.85|5993.15|13
1731588980000|2024-11-14 12:56:20|5993.73|5993.03|5993.23|5992.53|5993.73|5993.03|5992.98|5992.28|85
1731588990000|2024-11-14 12:56:30|5993.1|5992.4|5993.23|5992.53|5993.23|5992.53|5992.98|5992.28|10
1731589000000|2024-11-14 12:56:40|5993.1|5992.4|5993.23|5992.53|5993.23|5992.53|5992.98|5992.28|23
1731589010000|2024-11-14 12:56:50|5993.48|5992.78|5993.48|5992.78|5993.48|5992.78|5993.35|5992.65|8
1731589020000|2024-11-14 12:57:00|5993.35|5992.65|5992.98|5992.28|5993.35|5992.65|5992.98|5992.28|13
1731589030000|2024-11-14 12:57:10|5992.73|5992.03|5992.98|5992.28|5992.98|5992.28|5992.73|5992.03|71
1731589040000|2024-11-14 12:57:20|5993.1|5992.4|5992.98|5992.28|5993.1|5992.4|5992.73|5992.03|52
1731589050000|2024-11-14 12:57:30|5993.23|5992.53|5993.23|5992.53|5993.23|5992.53|5993.23|5992.53|29
1731589060000|2024-11-14 12:57:40|5993.1|5992.4|5993.23|5992.53|5993.23|5992.53|5993.1|5992.4|26
1731589070000|2024-11-14 12:57:50|5993.48|5992.78|5993.23|5992.53|5993.48|5992.78|5993.23|5992.53|64
1731589080000|2024-11-14 12:58:00|5993.35|5992.65|5993.73|5993.03|5993.98|5993.28|5993.35|5992.65|173
1731589090000|2024-11-14 12:58:10|5993.6|5992.9|5993.73|5993.03|5993.73|5993.03|5993.6|5992.9|7
1731589100000|2024-11-14 12:58:20|5993.48|5992.78|5993.48|5992.78|5993.48|5992.78|5993.48|5992.78|3
1731589110000|2024-11-14 12:58:30|5993.73|5993.03|5993.48|5992.78|5993.73|5993.03|5993.48|5992.78|27
1731589120000|2024-11-14 12:58:40|5992.73|5992.03|5992.73|5992.03|5992.98|5992.28|5992.48|5991.78|114
1731589130000|2024-11-14 12:58:50|5992.6|5991.9|5992.48|5991.78|5992.6|5991.9|5992.48|5991.78|44
1731589140000|2024-11-14 12:59:00|5992.6|5991.9|5992.73|5992.03|5992.73|5992.03|5992.48|5991.78|63
1731589150000|2024-11-14 12:59:10|5992.98|5992.28|5992.98|5992.28|5992.98|5992.28|5992.85|5992.15|18
1731589160000|2024-11-14 12:59:20|5992.85|5992.15|5992.73|5992.03|5992.98|5992.28|5992.73|5992.03|25
1731589170000|2024-11-14 12:59:30|5992.85|5992.15|5993.23|5992.53|5993.23|5992.53|5992.85|5992.15|19
1731589180000|2024-11-14 12:59:40|5993.35|5992.65|5993.48|5992.78|5993.48|5992.78|5993.23|5992.53|16
1731589190000|2024-11-14 12:59:50|5993.35|5992.65|5993.23|5992.53|5993.48|5992.78|5992.98|5992.28|135
1731589200000|2024-11-14 13:00:00|5993.1|5992.4|5993.23|5992.53|5993.48|5992.78|5992.98|5992.28|84
1731589210000|2024-11-14 13:00:10|5993.1|5992.4|5992.48|5991.78|5993.1|5992.4|5992.48|5991.78|39
1731589220000|2024-11-14 13:00:20|5992.73|5992.03|5992.98|5992.28|5992.98|5992.28|5992.6|5991.9|42
1731589230000|2024-11-14 13:00:30|5993.23|5992.53|5993.35|5992.65|5993.48|5992.78|5993.23|5992.53|52
1731589240000|2024-11-14 13:00:40|5993.48|5992.78|5993.6|5992.9|5993.73|5993.03|5993.48|5992.78|30
1731589250000|2024-11-14 13:00:50|5993.73|5993.03|5993.98|5993.28|5993.98|5993.28|5993.73|5993.03|14
1731589260000|2024-11-14 13:01:00|5993.73|5993.03|5994.35|5993.65|5994.35|5993.65|5993.73|5993.03|94
1731589270000|2024-11-14 13:01:10|5994.48|5993.78|5994.73|5994.03|5994.73|5994.03|5994.23|5993.53|239
1731589280000|2024-11-14 13:01:20|5994.48|5993.78|5994.73|5994.03|5994.73|5994.03|5994.48|5993.78|32
1731589290000|2024-11-14 13:01:30|5994.85|5994.15|5994.85|5994.15|5994.85|5994.15|5994.73|5994.03|19
1731589300000|2024-11-14 13:01:40|5994.98|5994.28|5994.98|5994.28|5994.98|5994.28|5994.98|5994.28|45
1731589310000|2024-11-14 13:01:50|||||||||11
1731589320000|2024-11-14 13:02:00|5995.23|5994.53|5995.23|5994.53|5995.23|5994.53|5995.23|5994.53|33
1731589330000|2024-11-14 13:02:10|5994.98|5994.28|5995.23|5994.53|5995.23|5994.53|5994.98|5994.28|56
1731589340000|2024-11-14 13:02:20|||||||||154
1731589350000|2024-11-14 13:02:30|5995.48|5994.78|5995.23|5994.53|5995.48|5994.78|5995.23|5994.53|33
1731589360000|2024-11-14 13:02:40|5995.48|5994.78|5995.48|5994.78|5995.48|5994.78|5995.48|5994.78|53
1731589370000|2024-11-14 13:02:50|5995.73|5995.03|5995.73|5995.03|5995.73|5995.03|5995.73|5995.03|71
1731589380000|2024-11-14 13:03:00|5995.6|5994.9|5995.48|5994.78|5995.73|5995.03|5995.48|5994.78|34
1731589390000|2024-11-14 13:03:10|5995.73|5995.03|5995.98|5995.28|5995.98|5995.28|5995.48|5994.78|89
1731589400000|2024-11-14 13:03:20|||||||||9
1731589410000|2024-11-14 13:03:30|5996.1|5995.4|5996.23|5995.53|5996.23|5995.53|5996.1|5995.4|44
1731589420000|2024-11-14 13:03:40|5995.98|5995.28|5996.23|5995.53|5996.23|5995.53|5995.98|5995.28|33
1731589430000|2024-11-14 13:03:50|5996.48|5995.78|5996.48|5995.78|5996.48|5995.78|5996.35|5995.65|26
1731589440000|2024-11-14 13:04:00|5996.23|5995.53|5996.48|5995.78|5996.48|5995.78|5996.23|5995.53|62
1731589450000|2024-11-14 13:04:10|5996.23|5995.53|5996.23|5995.53|5996.23|5995.53|5996.23|5995.53|172
1731589460000|2024-11-14 13:04:20|5996.35|5995.65|5996.23|5995.53|5996.35|5995.65|5996.23|5995.53|65
1731589470000|2024-11-14 13:04:30|||||||||17
1731589480000|2024-11-14 13:04:40|5995.98|5995.28|5995.23|5994.53|5995.98|5995.28|5995.23|5994.53|125
1731589490000|2024-11-14 13:04:50|5995.35|5994.65|5995.35|5994.65|5995.35|5994.65|5995.35|5994.65|34
1731589500000|2024-11-14 13:05:00|5995.23|5994.53|5995.48|5994.78|5995.48|5994.78|5995.23|5994.53|11
1731589510000|2024-11-14 13:05:10|||||||||20
1731589520000|2024-11-14 13:05:20|5994.98|5994.28|5995.1|5994.4|5995.23|5994.53|5994.98|5994.28|42
1731589530000|2024-11-14 13:05:30|5995.23|5994.53|5994.98|5994.28|5995.23|5994.53|5994.98|5994.28|31
1731589540000|2024-11-14 13:05:40|5995.23|5994.53|5995.48|5994.78|5995.48|5994.78|5995.23|5994.53|33
1731589550000|2024-11-14 13:05:50|5995.73|5995.03|5995.98|5995.28|5995.98|5995.28|5995.73|5995.03|43
1731589560000|2024-11-14 13:06:00|5996.23|5995.53|5996.23|5995.53|5996.23|5995.53|5996.1|5995.4|24
1731589570000|2024-11-14 13:06:10|5996.1|5995.4|5995.73|5995.03|5996.1|5995.4|5995.73|5995.03|59
1731589580000|2024-11-14 13:06:20|5995.85|5995.15|5995.73|5995.03|5995.85|5995.15|5995.73|5995.03|20
1731589590000|2024-11-14 13:06:30|||||||||8
1731589600000|2024-11-14 13:06:40|||||||||1
1731589610000|2024-11-14 13:06:50|||||||||6
1731589620000|2024-11-14 13:07:00|5995.98|5995.28|5995.98|5995.28|5995.98|5995.28|5995.73|5995.03|213
1731589630000|2024-11-14 13:07:10|||||||||11
1731589640000|2024-11-14 13:07:20|5996.48|5995.78|5996.48|5995.78|5996.48|5995.78|5996.48|5995.78|57
1731589650000|2024-11-14 13:07:30|5996.6|5995.9|5996.73|5996.03|5996.85|5996.15|5996.48|5995.78|71
1731589660000|2024-11-14 13:07:40|||||||||4
1731589670000|2024-11-14 13:07:50|5996.6|5995.9|5996.23|5995.53|5996.6|5995.9|5996.23|5995.53|83
1731589680000|2024-11-14 13:08:00|5996.1|5995.4|5996.48|5995.78|5996.48|5995.78|5995.98|5995.28|49
1731589690000|2024-11-14 13:08:10|5996.35|5995.65|5996.1|5995.4|5996.35|5995.65|5995.98|5995.28|45
1731589700000|2024-11-14 13:08:20|5995.98|5995.28|5996.23|5995.53|5996.23|5995.53|5995.98|5995.28|10
1731589710000|2024-11-14 13:08:30|5996.1|5995.4|5995.98|5995.28|5996.23|5995.53|5995.98|5995.28|26
1731589720000|2024-11-14 13:08:40|5996.1|5995.4|5996.23|5995.53|5996.23|5995.53|5995.98|5995.28|61
1731589730000|2024-11-14 13:08:50|||||||||2
1731589740000|2024-11-14 13:09:00|5996.1|5995.4|5995.98|5995.28|5996.1|5995.4|5995.98|5995.28|24
1731589750000|2024-11-14 13:09:10|5995.73|5995.03|5995.48|5994.78|5995.73|5995.03|5995.48|5994.78|107
1731589760000|2024-11-14 13:09:20|5995.35|5994.65|5995.48|5994.78|5995.48|5994.78|5995.23|5994.53|37
1731589770000|2024-11-14 13:09:30|5995.73|5995.03|5995.48|5994.78|5995.73|5995.03|5995.48|5994.78|22
1731589780000|2024-11-14 13:09:40|5995.6|5994.9|5994.98|5994.28|5995.73|5995.03|5994.98|5994.28|51
1731589790000|2024-11-14 13:09:50|5995.23|5994.53|5995.23|5994.53|5995.23|5994.53|5995.23|5994.53|18
1731589800000|2024-11-14 13:10:00|5995.48|5994.78|5995.23|5994.53|5995.48|5994.78|5995.23|5994.53|20
1731589810000|2024-11-14 13:10:10|5995.35|5994.65|5995.48|5994.78|5995.48|5994.78|5995.35|5994.65|20
1731589820000|2024-11-14 13:10:20|5995.35|5994.65|5995.48|5994.78|5995.48|5994.78|5995.23|5994.53|9
1731589830000|2024-11-14 13:10:30|5995.35|5994.65|5995.48|5994.78|5995.48|5994.78|5995.23|5994.53|23
1731589840000|2024-11-14 13:10:40|5995.35|5994.65|5995.73|5995.03|5995.73|5995.03|5995.23|5994.53|32
1731589850000|2024-11-14 13:10:50|||||||||131
1731589860000|2024-11-14 13:11:00|5995.85|5995.15|5995.98|5995.28|5995.98|5995.28|5995.73|5995.03|84
1731589870000|2024-11-14 13:11:10|5996.23|5995.53|5996.23|5995.53|5996.23|5995.53|5996.23|5995.53|10
1731589880000|2024-11-14 13:11:20|5996.48|5995.78|5995.98|5995.28|5996.48|5995.78|5995.98|5995.28|96
1731589890000|2024-11-14 13:11:30|5996.1|5995.4|5995.98|5995.28|5996.1|5995.4|5995.98|5995.28|3
1731589900000|2024-11-14 13:11:40|5995.73|5995.03|5995.73|5995.03|5995.73|5995.03|5995.48|5994.78|49
1731589910000|2024-11-14 13:11:50|5995.85|5995.15|5995.73|5995.03|5995.98|5995.28|5995.73|5995.03|30
1731589920000|2024-11-14 13:12:00|5995.98|5995.28|5995.6|5994.9|5995.98|5995.28|5995.48|5994.78|13
1731589930000|2024-11-14 13:12:10|5995.48|5994.78|5995.48|5994.78|5995.6|5994.9|5995.48|5994.78|2
1731589940000|2024-11-14 13:12:20|||||||||15
1731589950000|2024-11-14 13:12:30|5995.73|5995.03|5996.23|5995.53|5996.23|5995.53|5995.73|5995.03|38
1731589970000|2024-11-14 13:12:50|||||||||2
1731589980000|2024-11-14 13:13:00|5996.48|5995.78|5996.48|5995.78|5996.48|5995.78|5996.23|5995.53|42
1731589990000|2024-11-14 13:13:10|5996.73|5996.03|5996.73|5996.03|5996.73|5996.03|5996.73|5996.03|34
1731590000000|2024-11-14 13:13:20|||||||||8
1731590010000|2024-11-14 13:13:30|5996.98|5996.28|5996.98|5996.28|5996.98|5996.28|5996.98|5996.28|49
1731590020000|2024-11-14 13:13:40|5996.85|5996.15|5996.98|5996.28|5996.98|5996.28|5996.85|5996.15|14
1731590030000|2024-11-14 13:13:50|5996.85|5996.15|5996.98|5996.28|5996.98|5996.28|5996.85|5996.15|28
1731590040000|2024-11-14 13:14:00|5997.23|5996.53|5997.23|5996.53|5997.35|5996.65|5997.23|5996.53|113
1731590050000|2024-11-14 13:14:10|||||||||30
1731590060000|2024-11-14 13:14:20|5997.1|5996.4|5997.23|5996.53|5997.23|5996.53|5996.98|5996.28|54
1731590070000|2024-11-14 13:14:30|5997.48|5996.78|5997.23|5996.53|5997.48|5996.78|5997.23|5996.53|66
1731590080000|2024-11-14 13:14:40|5997.35|5996.65|5997.23|5996.53|5997.48|5996.78|5997.23|5996.53|22
1731590090000|2024-11-14 13:14:50|5997.48|5996.78|5997.48|5996.78|5997.48|5996.78|5997.23|5996.53|25
1731590100000|2024-11-14 13:15:00|5997.23|5996.53|5996.98|5996.28|5997.23|5996.53|5996.98|5996.28|48
1731590110000|2024-11-14 13:15:10|5996.85|5996.15|5996.98|5996.28|5996.98|5996.28|5996.73|5996.03|48
1731590120000|2024-11-14 13:15:20|5997.23|5996.53|5997.23|5996.53|5997.23|5996.53|5997.23|5996.53|32
1731590130000|2024-11-14 13:15:30|5997.35|5996.65|5997.48|5996.78|5997.48|5996.78|5997.35|5996.65|22
1731590140000|2024-11-14 13:15:40|5997.6|5996.9|5997.48|5996.78|5997.6|5996.9|5997.48|5996.78|56
1731590150000|2024-11-14 13:15:50|5997.6|5996.9|5997.73|5997.03|5997.73|5997.03|5997.6|5996.9|49
1731590160000|2024-11-14 13:16:00|5997.48|5996.78|5997.48|5996.78|5997.48|5996.78|5997.48|5996.78|103
1731590170000|2024-11-14 13:16:10|5997.6|5996.9|5997.73|5997.03|5997.73|5997.03|5997.48|5996.78|55
1731590180000|2024-11-14 13:16:20|5997.85|5997.15|5997.98|5997.28|5997.98|5997.28|5997.73|5997.03|71
1731590190000|2024-11-14 13:16:30|5997.73|5997.03|5997.73|5997.03|5997.85|5997.15|5997.73|5997.03|51
1731590200000|2024-11-14 13:16:40|5997.48|5996.78|5997.73|5997.03|5997.73|5997.03|5997.48|5996.78|28
1731590210000|2024-11-14 13:16:50|||||||||44
1731590220000|2024-11-14 13:17:00|||||||||3
1731590230000|2024-11-14 13:17:10|5997.48|5996.78|5997.48|5996.78|5997.48|5996.78|5997.48|5996.78|20
1731590240000|2024-11-14 13:17:20|5997.23|5996.53|5997.48|5996.78|5997.48|5996.78|5997.23|5996.53|82
1731590250000|2024-11-14 13:17:30|5997.35|5996.65|5997.23|5996.53|5997.35|5996.65|5997.23|5996.53|20
1731590260000|2024-11-14 13:17:40|5997.1|5996.4|5996.98|5996.28|5997.23|5996.53|5996.98|5996.28|59
1731590270000|2024-11-14 13:17:50|5997.1|5996.4|5997.23|5996.53|5997.23|5996.53|5997.1|5996.4|11
1731590280000|2024-11-14 13:18:00|5997.48|5996.78|5997.48|5996.78|5997.48|5996.78|5997.48|5996.78|20
1731590290000|2024-11-14 13:18:10|5997.35|5996.65|5997.23|5996.53|5997.48|5996.78|5997.23|5996.53|41
1731590300000|2024-11-14 13:18:20|5997.35|5996.65|5997.48|5996.78|5997.48|5996.78|5997.35|5996.65|28
1731590310000|2024-11-14 13:18:30|5997.23|5996.53|5996.73|5996.03|5997.23|5996.53|5996.73|5996.03|83
1731590320000|2024-11-14 13:18:40|5996.98|5996.28|5997.23|5996.53|5997.23|5996.53|5996.85|5996.15|38
1731590330000|2024-11-14 13:18:50|5997.1|5996.4|5997.23|5996.53|5997.23|5996.53|5996.98|5996.28|80
1731590340000|2024-11-14 13:19:00|5997.35|5996.65|5997.1|5996.4|5997.35|5996.65|5996.98|5996.28|82
1731590350000|2024-11-14 13:19:10|5997.23|5996.53|5997.48|5996.78|5997.48|5996.78|5997.23|5996.53|109
1731590360000|2024-11-14 13:19:20|||||||||7
1731590370000|2024-11-14 13:19:30|5997.23|5996.53|5997.23|5996.53|5997.23|5996.53|5997.23|5996.53|24
1731590380000|2024-11-14 13:19:40|5996.98|5996.28|5997.48|5996.78|5997.48|5996.78|5996.98|5996.28|53
1731590390000|2024-11-14 13:19:50|5997.6|5996.9|5997.48|5996.78|5997.6|5996.9|5997.48|5996.78|19
1731590400000|2024-11-14 13:20:00|5997.23|5996.53|5997.23|5996.53|5997.35|5996.65|5997.23|5996.53|59
1731590410000|2024-11-14 13:20:10|5996.98|5996.28|5997.23|5996.53|5997.23|5996.53|5996.98|5996.28|30
1731590420000|2024-11-14 13:20:20|5997.1|5996.4|5996.98|5996.28|5997.1|5996.4|5996.85|5996.15|45
1731590430000|2024-11-14 13:20:30|5996.73|5996.03|5997.23|5996.53|5997.35|5996.65|5996.73|5996.03|32
1731590440000|2024-11-14 13:20:40|5997.35|5996.65|5997.23|5996.53|5997.35|5996.65|5997.23|5996.53|8
1731590450000|2024-11-14 13:20:50|5997.35|5996.65|5997.35|5996.65|5997.48|5996.78|5997.23|5996.53|49
1731590460000|2024-11-14 13:21:00|5997.48|5996.78|5997.73|5997.03|5997.73|5997.03|5997.23|5996.53|36
1731590470000|2024-11-14 13:21:10|||||||||10
1731590480000|2024-11-14 13:21:20|||||||||29
1731590490000|2024-11-14 13:21:30|||||||||71
1731590500000|2024-11-14 13:21:40|5997.6|5996.9|5997.48|5996.78|5997.73|5997.03|5997.48|5996.78|46
1731590510000|2024-11-14 13:21:50|5997.6|5996.9|5997.48|5996.78|5997.6|5996.9|5997.48|5996.78|21
1731590520000|2024-11-14 13:22:00|5997.6|5996.9|5997.48|5996.78|5997.73|5997.03|5997.48|5996.78|36
1731590530000|2024-11-14 13:22:10|5997.23|5996.53|5996.73|5996.03|5997.23|5996.53|5996.73|5996.03|105
1731590540000|2024-11-14 13:22:20|5996.48|5995.78|5996.48|5995.78|5996.6|5995.9|5996.48|5995.78|45
1731590550000|2024-11-14 13:22:30|5996.35|5995.65|5996.48|5995.78|5996.48|5995.78|5996.35|5995.65|21
1731590560000|2024-11-14 13:22:40|5996.35|5995.65|5996.35|5995.65|5996.35|5995.65|5996.35|5995.65|52
1731590570000|2024-11-14 13:22:50|5996.48|5995.78|5996.23|5995.53|5996.48|5995.78|5996.23|5995.53|24
1731590580000|2024-11-14 13:23:00|5996.48|5995.78|5996.73|5996.03|5996.98|5996.28|5996.48|5995.78|83
1731590590000|2024-11-14 13:23:10|5996.6|5995.9|5996.73|5996.03|5996.73|5996.03|5996.48|5995.78|27
1731590600000|2024-11-14 13:23:20|||||||||15
1731590610000|2024-11-14 13:23:30|||||||||36
1731590620000|2024-11-14 13:23:40|5996.98|5996.28|5996.73|5996.03|5996.98|5996.28|5996.73|5996.03|30
1731590630000|2024-11-14 13:23:50|5996.48|5995.78|5996.48|5995.78|5996.6|5995.9|5996.48|5995.78|32
1731590640000|2024-11-14 13:24:00|5996.6|5995.9|5996.85|5996.15|5996.85|5996.15|5996.6|5995.9|66
1731590650000|2024-11-14 13:24:10|5996.73|5996.03|5996.73|5996.03|5996.98|5996.28|5996.73|5996.03|29
1731590660000|2024-11-14 13:24:20|5996.48|5995.78|5996.48|5995.78|5996.6|5995.9|5996.48|5995.78|61
1731590670000|2024-11-14 13:24:30|5996.6|5995.9|5996.73|5996.03|5996.73|5996.03|5996.48|5995.78|14
1731590680000|2024-11-14 13:24:40|5996.98|5996.28|5996.98|5996.28|5996.98|5996.28|5996.98|5996.28|14
1731590690000|2024-11-14 13:24:50|5997.1|5996.4|5997.48|5996.78|5997.48|5996.78|5997.1|5996.4|84
1731590700000|2024-11-14 13:25:00|5997.73|5997.03|5997.23|5996.53|5997.73|5997.03|5996.98|5996.28|138
1731590710000|2024-11-14 13:25:10|||||||||6
1731590720000|2024-11-14 13:25:20|5997.1|5996.4|5996.98|5996.28|5997.23|5996.53|5996.98|5996.28|22
1731590730000|2024-11-14 13:25:30|5996.85|5996.15|5996.48|5995.78|5996.85|5996.15|5996.48|5995.78|90
1731590740000|2024-11-14 13:25:40|5996.73|5996.03|5996.73|5996.03|5996.73|5996.03|5996.73|5996.03|21
1731590750000|2024-11-14 13:25:50|5996.85|5996.15|5996.98|5996.28|5996.98|5996.28|5996.73|5996.03|42
1731590760000|2024-11-14 13:26:00|||||||||7
1731590770000|2024-11-14 13:26:10|5996.73|5996.03|5996.73|5996.03|5996.73|5996.03|5996.48|5995.78|72
1731590790000|2024-11-14 13:26:30|5996.48|5995.78|5996.73|5996.03|5996.73|5996.03|5996.48|5995.78|55
1731590800000|2024-11-14 13:26:40|||||||||2
1731590810000|2024-11-14 13:26:50|5996.85|5996.15|5996.73|5996.03|5996.85|5996.15|5996.73|5996.03|32
1731590820000|2024-11-14 13:27:00|5996.98|5996.28|5996.98|5996.28|5996.98|5996.28|5996.98|5996.28|285
1731590830000|2024-11-14 13:27:10|5997.23|5996.53|5997.48|5996.78|5997.48|5996.78|5997.23|5996.53|90
1731590840000|2024-11-14 13:27:20|5997.35|5996.65|5996.98|5996.28|5997.35|5996.65|5996.98|5996.28|82
1731590850000|2024-11-14 13:27:30|5997.1|5996.4|5997.23|5996.53|5997.23|5996.53|5996.98|5996.28|30
1731590860000|2024-11-14 13:27:40|5997.35|5996.65|5997.48|5996.78|5997.48|5996.78|5997.35|5996.65|30
1731590870000|2024-11-14 13:27:50|||||||||39
1731590880000|2024-11-14 13:28:00|5997.35|5996.65|5997.23|5996.53|5997.48|5996.78|5997.23|5996.53|132
1731590890000|2024-11-14 13:28:10|5997.35|5996.65|5997.48|5996.78|5997.48|5996.78|5997.35|5996.65|49
1731590900000|2024-11-14 13:28:20|5997.73|5997.03|5997.73|5997.03|5997.73|5997.03|5997.73|5997.03|54
1731590910000|2024-11-14 13:28:30|5997.6|5996.9|5997.48|5996.78|5997.6|5996.9|5997.48|5996.78|73
1731590920000|2024-11-14 13:28:40|5997.35|5996.65|5997.6|5996.9|5997.73|5997.03|5997.35|5996.65|70
1731590930000|2024-11-14 13:28:50|5997.73|5997.03|5997.6|5996.9|5997.73|5997.03|5997.6|5996.9|49
1731590940000|2024-11-14 13:29:00|5997.35|5996.65|5997.48|5996.78|5997.48|5996.78|5997.35|5996.65|75
1731590950000|2024-11-14 13:29:10|5997.35|5996.65|5997.23|5996.53|5997.35|5996.65|5997.23|5996.53|46
1731590960000|2024-11-14 13:29:20|||||||||14
1731590970000|2024-11-14 13:29:30|5997.6|5996.9|5997.6|5996.9|5997.73|5997.03|5997.6|5996.9|113
1731590980000|2024-11-14 13:29:40|5997.48|5996.78|5997.73|5997.03|5997.85|5997.15|5997.48|5996.78|61
1731590990000|2024-11-14 13:29:50|5997.85|5997.15|5997.73|5997.03|5997.98|5997.28|5997.73|5997.03|53
1731591000000|2024-11-14 13:30:00|5997.6|5996.9|5996.23|5995.53|5997.6|5996.9|5995.35|5994.65|488
1731591010000|2024-11-14 13:30:10|5996.35|5995.65|5996.98|5996.28|5997.48|5996.78|5996.35|5995.65|240
1731591020000|2024-11-14 13:30:20|5996.85|5996.15|5996.48|5995.78|5996.98|5996.28|5995.85|5995.15|207
1731591030000|2024-11-14 13:30:30|5996.35|5995.65|5994.48|5993.78|5996.6|5995.9|5994.35|5993.65|311
1731591040000|2024-11-14 13:30:40|5993.98|5993.28|5994.35|5993.65|5994.48|5993.78|5993.73|5993.03|354
1731591050000|2024-11-14 13:30:50|5994.23|5993.53|5993.73|5993.03|5994.48|5993.78|5992.6|5991.9|520
1731591060000|2024-11-14 13:31:00|5993.85|5993.15|5993.98|5993.28|5994.48|5993.78|5993.73|5993.03|162
1731591070000|2024-11-14 13:31:10|5994.1|5993.4|5992.73|5992.03|5994.23|5993.53|5992.73|5992.03|149
1731591080000|2024-11-14 13:31:20|5992.48|5991.78|5989.48|5988.78|5992.48|5991.78|5989.48|5988.78|712
1731591090000|2024-11-14 13:31:30|5989.23|5988.53|5988.98|5988.28|5989.73|5989.03|5987.98|5987.28|771
1731591100000|2024-11-14 13:31:40|5988.73|5988.03|5988.48|5987.78|5988.73|5988.03|5987.98|5987.28|292
1731591110000|2024-11-14 13:31:50|5988.6|5987.9|5988.98|5988.28|5989.73|5989.03|5988.6|5987.9|373
1731591120000|2024-11-14 13:32:00|5988.73|5988.03|5990.48|5989.78|5990.73|5990.03|5988.73|5988.03|356
1731591130000|2024-11-14 13:32:10|5990.35|5989.65|5990.98|5990.28|5991.23|5990.53|5990.35|5989.65|149
1731591140000|2024-11-14 13:32:20|5988.98|5988.28|5989.23|5988.53|5989.48|5988.78|5988.98|5988.28|738
1731591150000|2024-11-14 13:32:30|5990.23|5989.53|5990.6|5989.9|5990.73|5990.03|5989.98|5989.28|429
1731591160000|2024-11-14 13:32:40|5990.73|5990.03|5989.48|5988.78|5990.98|5990.28|5989.48|5988.78|183
1731591170000|2024-11-14 13:32:50|5989.73|5989.03|5991.23|5990.53|5991.23|5990.53|5989.6|5988.9|207
1731591180000|2024-11-14 13:33:00|5991.1|5990.4|5990.48|5989.78|5991.1|5990.4|5990.23|5989.53|164
1731591190000|2024-11-14 13:33:10|5990.35|5989.65|5990.1|5989.4|5990.35|5989.65|5989.48|5988.78|126
1731591200000|2024-11-14 13:33:20|5990.35|5989.65|5990.23|5989.53|5990.48|5989.78|5990.23|5989.53|72
1731591210000|2024-11-14 13:33:30|5990.48|5989.78|5990.73|5990.03|5990.85|5990.15|5990.48|5989.78|112
1731591220000|2024-11-14 13:33:40|5990.98|5990.28|5991.23|5990.53|5991.23|5990.53|5990.98|5990.28|88
1731591230000|2024-11-14 13:33:50|5990.98|5990.28|5989.73|5989.03|5990.98|5990.28|5989.48|5988.78|189
1731591240000|2024-11-14 13:34:00|5989.48|5988.78|5988.23|5987.53|5989.48|5988.78|5988.23|5987.53|245
1731591250000|2024-11-14 13:34:10|5988.48|5987.78|5988.48|5987.78|5988.98|5988.28|5988.35|5987.65|155
1731591260000|2024-11-14 13:34:20|5988.23|5987.53|5987.98|5987.28|5988.48|5987.78|5987.98|5987.28|160
1731591270000|2024-11-14 13:34:30|5987.73|5987.03|5988.98|5988.28|5988.98|5988.28|5987.73|5987.03|320
1731591280000|2024-11-14 13:34:40|5988.73|5988.03|5988.48|5987.78|5988.73|5988.03|5988.23|5987.53|204
1731591290000|2024-11-14 13:34:50|5988.6|5987.9|5988.6|5987.9|5988.73|5988.03|5988.23|5987.53|104
1731591300000|2024-11-14 13:35:00|5988.73|5988.03|5988.98|5988.28|5988.98|5988.28|5988.48|5987.78|142
1731591310000|2024-11-14 13:35:10|5988.85|5988.15|5989.73|5989.03|5990.23|5989.53|5988.85|5988.15|175
1731591320000|2024-11-14 13:35:20|5989.48|5988.78|5989.48|5988.78|5989.73|5989.03|5989.1|5988.4|119
1731591330000|2024-11-14 13:35:30|5989.73|5989.03|5988.48|5987.78|5989.73|5989.03|5988.48|5987.78|199
1731591340000|2024-11-14 13:35:40|5988.35|5987.65|5987.98|5987.28|5988.35|5987.65|5987.23|5986.53|325
1731591350000|2024-11-14 13:35:50|5988.23|5987.53|5988.23|5987.53|5988.48|5987.78|5988.23|5987.53|97
1731591360000|2024-11-14 13:36:00|5988.1|5987.4|5986.48|5985.78|5988.1|5987.4|5986.48|5985.78|480
1731591370000|2024-11-14 13:36:10|5986.35|5985.65|5985.48|5984.78|5986.35|5985.65|5985.23|5984.53|463
1731591380000|2024-11-14 13:36:20|5985.23|5984.53|5985.73|5985.03|5986.48|5985.78|5985.23|5984.53|427
1731591390000|2024-11-14 13:36:30|5985.48|5984.78|5985.23|5984.53|5985.48|5984.78|5984.98|5984.28|352
1731591400000|2024-11-14 13:36:40|5985.48|5984.78|5985.23|5984.53|5985.73|5985.03|5984.98|5984.28|240
1731591410000|2024-11-14 13:36:50|5985.1|5984.4|5983.98|5983.28|5985.73|5985.03|5983.98|5983.28|412
1731591420000|2024-11-14 13:37:00|5984.1|5983.4|5983.98|5983.28|5984.23|5983.53|5983.73|5983.03|258
1731591430000|2024-11-14 13:37:10|5984.23|5983.53|5984.23|5983.53|5984.23|5983.53|5983.73|5983.03|258
1731591440000|2024-11-14 13:37:20|5984.48|5983.78|5985.48|5984.78|5985.48|5984.78|5984.48|5983.78|352
1731591450000|2024-11-14 13:37:30|5985.35|5984.65|5984.98|5984.28|5985.73|5985.03|5984.73|5984.03|331
1731591460000|2024-11-14 13:37:40|5985.23|5984.53|5984.23|5983.53|5985.23|5984.53|5983.98|5983.28|180
1731591470000|2024-11-14 13:37:50|5983.98|5983.28|5984.23|5983.53|5984.35|5983.65|5983.98|5983.28|227
1731591480000|2024-11-14 13:38:00|5984.48|5983.78|5984.73|5984.03|5984.98|5984.28|5984.23|5983.53|255
1731591490000|2024-11-14 13:38:10|5984.85|5984.15|5984.73|5984.03|5984.98|5984.28|5984.23|5983.53|271
1731591500000|2024-11-14 13:38:20|5984.48|5983.78|5984.98|5984.28|5984.98|5984.28|5984.23|5983.53|150
1731591510000|2024-11-14 13:38:30|5984.73|5984.03|5985.23|5984.53|5985.48|5984.78|5984.73|5984.03|112
1731591520000|2024-11-14 13:38:40|5985.1|5984.4|5986.98|5986.28|5987.23|5986.53|5984.98|5984.28|525
1731591530000|2024-11-14 13:38:50|5986.73|5986.03|5986.23|5985.53|5986.73|5986.03|5986.23|5985.53|159
1731591540000|2024-11-14 13:39:00|5986.48|5985.78|5987.48|5986.78|5987.48|5986.78|5986.48|5985.78|221
1731591550000|2024-11-14 13:39:10|5987.23|5986.53|5987.48|5986.78|5987.73|5987.03|5987.23|5986.53|98
1731591560000|2024-11-14 13:39:20|5987.73|5987.03|5987.48|5986.78|5987.73|5987.03|5987.35|5986.65|281
1731591570000|2024-11-14 13:39:30|5987.23|5986.53|5986.48|5985.78|5987.48|5986.78|5986.48|5985.78|192
1731591580000|2024-11-14 13:39:40|5986.35|5985.65|5987.23|5986.53|5987.48|5986.78|5986.35|5985.65|186
1731591590000|2024-11-14 13:39:50|5987.1|5986.4|5987.23|5986.53|5987.73|5987.03|5986.98|5986.28|168
1731591600000|2024-11-14 13:40:00|5987.48|5986.78|5987.98|5987.28|5987.98|5987.28|5987.48|5986.78|251
1731591610000|2024-11-14 13:40:10|5987.73|5987.03|5989.23|5988.53|5989.23|5988.53|5987.73|5987.03|315
1731591620000|2024-11-14 13:40:20|5988.98|5988.28|5987.98|5987.28|5988.98|5988.28|5987.73|5987.03|318
1731591630000|2024-11-14 13:40:30|5988.23|5987.53|5988.48|5987.78|5988.6|5987.9|5987.73|5987.03|244
1731591640000|2024-11-14 13:40:40|5988.73|5988.03|5988.98|5988.28|5989.23|5988.53|5988.73|5988.03|111
1731591650000|2024-11-14 13:40:50|5989.23|5988.53|5988.98|5988.28|5989.23|5988.53|5988.98|5988.28|77
1731591660000|2024-11-14 13:41:00|5989.23|5988.53|5988.98|5988.28|5989.48|5988.78|5988.98|5988.28|205
1731591670000|2024-11-14 13:41:10|5989.1|5988.4|5989.23|5988.53|5989.23|5988.53|5988.98|5988.28|59
1731591680000|2024-11-14 13:41:20|5989.48|5988.78|5989.48|5988.78|5989.73|5989.03|5989.23|5988.53|182
1731591690000|2024-11-14 13:41:30|5989.73|5989.03|5989.73|5989.03|5989.73|5989.03|5989.35|5988.65|81
1731591700000|2024-11-14 13:41:40|5989.48|5988.78|5989.6|5988.9|5989.73|5989.03|5989.48|5988.78|67
1731591710000|2024-11-14 13:41:50|5989.48|5988.78|5990.23|5989.53|5990.23|5989.53|5989.23|5988.53|180
1731591720000|2024-11-14 13:42:00|5989.98|5989.28|5990.1|5989.4|5990.23|5989.53|5989.98|5989.28|116
1731591730000|2024-11-14 13:42:10|5989.98|5989.28|5990.73|5990.03|5990.73|5990.03|5989.98|5989.28|165
1731591740000|2024-11-14 13:42:20|5990.98|5990.28|5992.48|5991.78|5992.48|5991.78|5990.98|5990.28|529
1731591750000|2024-11-14 13:42:30|5992.23|5991.53|5992.98|5992.28|5992.98|5992.28|5992.1|5991.4|212
1731591760000|2024-11-14 13:42:40|5993.23|5992.53|5992.73|5992.03|5993.23|5992.53|5992.23|5991.53|297
1731591770000|2024-11-14 13:42:50|5992.98|5992.28|5993.23|5992.53|5993.35|5992.65|5992.98|5992.28|204
1731591780000|2024-11-14 13:43:00|5993.48|5992.78|5992.6|5991.9|5993.73|5993.03|5992.48|5991.78|530
1731591790000|2024-11-14 13:43:10|5992.48|5991.78|5993.73|5993.03|5993.98|5993.28|5992.35|5991.65|276
1731591800000|2024-11-14 13:43:20|5993.48|5992.78|5993.23|5992.53|5993.48|5992.78|5992.98|5992.28|285
1731591810000|2024-11-14 13:43:30|5992.98|5992.28|5992.73|5992.03|5992.98|5992.28|5992.23|5991.53|371
1731591820000|2024-11-14 13:43:40|5992.98|5992.28|5992.23|5991.53|5992.98|5992.28|5992.23|5991.53|126
1731591830000|2024-11-14 13:43:50|5992.35|5991.65|5992.73|5992.03|5992.73|5992.03|5992.23|5991.53|213
1731591840000|2024-11-14 13:44:00|5992.85|5992.15|5992.23|5991.53|5992.98|5992.28|5991.73|5991.03|302
1731591850000|2024-11-14 13:44:10|5992.35|5991.65|5992.48|5991.78|5992.48|5991.78|5992.23|5991.53|73
1731591860000|2024-11-14 13:44:20|5992.23|5991.53|5992.23|5991.53|5992.73|5992.03|5992.23|5991.53|191
1731591870000|2024-11-14 13:44:30|5991.98|5991.28|5992.23|5991.53|5992.48|5991.78|5991.98|5991.28|101
1731591880000|2024-11-14 13:44:40|5992.48|5991.78|5992.23|5991.53|5992.48|5991.78|5992.23|5991.53|83
1731591890000|2024-11-14 13:44:50|5992.1|5991.4|5991.98|5991.28|5992.1|5991.4|5991.98|5991.28|76
1731591900000|2024-11-14 13:45:00|5991.73|5991.03|5991.48|5990.78|5991.98|5991.28|5991.23|5990.53|312
1731591910000|2024-11-14 13:45:10|5991.6|5990.9|5991.98|5991.28|5992.23|5991.53|5991.6|5990.9|105
1731591920000|2024-11-14 13:45:20|5992.23|5991.53|5993.73|5993.03|5993.98|5993.28|5992.23|5991.53|205
1731591930000|2024-11-14 13:45:30|5993.98|5993.28|5993.73|5993.03|5993.98|5993.28|5993.6|5992.9|149
1731591940000|2024-11-14 13:45:40|5993.48|5992.78|5992.6|5991.9|5993.48|5992.78|5992.6|5991.9|230
1731591950000|2024-11-14 13:45:50|5992.48|5991.78|5990.6|5989.9|5992.48|5991.78|5990.48|5989.78|811
1731591960000|2024-11-14 13:46:00|5990.73|5990.03|5987.48|5986.78|5990.73|5990.03|5987.48|5986.78|2220
1731591970000|2024-11-14 13:46:10|5987.23|5986.53|5989.48|5988.78|5989.48|5988.78|5987.23|5986.53|1011
1731591980000|2024-11-14 13:46:20|5989.23|5988.53|5986.73|5986.03|5989.35|5988.65|5986.48|5985.78|988
1731591990000|2024-11-14 13:46:30|5985.98|5985.28|5986.48|5985.78|5986.98|5986.28|5984.48|5983.78|1902
1731592000000|2024-11-14 13:46:40|5986.6|5985.9|5986.98|5986.28|5987.23|5986.53|5986.48|5985.78|193
1731592010000|2024-11-14 13:46:50|5986.85|5986.15|5987.48|5986.78|5987.48|5986.78|5986.85|5986.15|199
1731592020000|2024-11-14 13:47:00|5987.73|5987.03|5988.23|5987.53|5988.23|5987.53|5987.73|5987.03|220
1731592030000|2024-11-14 13:47:10|5988.35|5987.65|5987.48|5986.78|5988.48|5987.78|5987.23|5986.53|243
1731592040000|2024-11-14 13:47:20|5987.35|5986.65|5987.98|5987.28|5987.98|5987.28|5987.35|5986.65|396
1731592050000|2024-11-14 13:47:30|5988.1|5987.4|5988.98|5988.28|5988.98|5988.28|5988.1|5987.4|197
1731592060000|2024-11-14 13:47:40|5988.73|5988.03|5988.73|5988.03|5989.23|5988.53|5988.73|5988.03|225
1731592070000|2024-11-14 13:47:50|5988.6|5987.9|5988.98|5988.28|5988.98|5988.28|5988.48|5987.78|91
1731592080000|2024-11-14 13:48:00|5988.85|5988.15|5988.73|5988.03|5988.85|5988.15|5988.48|5987.78|143
1731592090000|2024-11-14 13:48:10|5988.85|5988.15|5989.98|5989.28|5989.98|5989.28|5988.85|5988.15|468
1731592100000|2024-11-14 13:48:20|5989.85|5989.15|5989.98|5989.28|5989.98|5989.28|5989.85|5989.15|96
1731592110000|2024-11-14 13:48:30|5990.23|5989.53|5990.48|5989.78|5990.98|5990.28|5990.23|5989.53|208
1731592120000|2024-11-14 13:48:40|5990.23|5989.53|5989.23|5988.53|5990.23|5989.53|5989.23|5988.53|631
1731592130000|2024-11-14 13:48:50|5989.1|5988.4|5988.98|5988.28|5989.23|5988.53|5988.98|5988.28|44
1731592140000|2024-11-14 13:49:00|5988.85|5988.15|5989.48|5988.78|5989.48|5988.78|5988.85|5988.15|103
1731592150000|2024-11-14 13:49:10|5989.35|5988.65|5989.73|5989.03|5989.73|5989.03|5988.98|5988.28|146
1731592160000|2024-11-14 13:49:20|5989.98|5989.28|5990.73|5990.03|5990.73|5990.03|5989.98|5989.28|333
1731592170000|2024-11-14 13:49:30|5990.98|5990.28|5991.73|5991.03|5991.73|5991.03|5990.85|5990.15|256
1731592180000|2024-11-14 13:49:40|5991.98|5991.28|5991.48|5990.78|5991.98|5991.28|5991.48|5990.78|153
1731592190000|2024-11-14 13:49:50|5991.73|5991.03|5989.98|5989.28|5991.73|5991.03|5989.73|5989.03|415
1731592200000|2024-11-14 13:50:00|5990.23|5989.53|5989.98|5989.28|5990.23|5989.53|5989.98|5989.28|113
1731592210000|2024-11-14 13:50:10|5989.73|5989.03|5990.23|5989.53|5990.35|5989.65|5989.48|5988.78|191
1731592220000|2024-11-14 13:50:20|5989.98|5989.28|5989.73|5989.03|5989.98|5989.28|5989.48|5988.78|48
1731592230000|2024-11-14 13:50:30|5989.48|5988.78|5989.73|5989.03|5989.73|5989.03|5989.48|5988.78|72
1731592240000|2024-11-14 13:50:40|5989.6|5988.9|5988.85|5988.15|5989.73|5989.03|5988.85|5988.15|130
1731592250000|2024-11-14 13:50:50|5988.73|5988.03|5988.48|5987.78|5988.98|5988.28|5988.48|5987.78|145
1731592260000|2024-11-14 13:51:00|5988.6|5987.9|5988.48|5987.78|5988.98|5988.28|5988.23|5987.53|196
1731592270000|2024-11-14 13:51:10|5988.35|5987.65|5988.73|5988.03|5988.98|5988.28|5988.23|5987.53|149
1731592280000|2024-11-14 13:51:20|5988.6|5987.9|5988.48|5987.78|5988.73|5988.03|5988.23|5987.53|120
1731592290000|2024-11-14 13:51:30|5988.35|5987.65|5988.48|5987.78|5988.48|5987.78|5988.35|5987.65|33
1731592300000|2024-11-14 13:51:40|5988.23|5987.53|5988.48|5987.78|5988.48|5987.78|5988.23|5987.53|45
1731592310000|2024-11-14 13:51:50|5988.98|5988.28|5988.98|5988.28|5988.98|5988.28|5988.98|5988.28|99
1731592320000|2024-11-14 13:52:00|5988.85|5988.15|5988.98|5988.28|5989.23|5988.53|5988.73|5988.03|82
1731592330000|2024-11-14 13:52:10|5989.23|5988.53|5988.73|5988.03|5989.23|5988.53|5988.48|5987.78|149
1731592340000|2024-11-14 13:52:20|5988.6|5987.9|5988.73|5988.03|5989.1|5988.4|5988.6|5987.9|69
1731592350000|2024-11-14 13:52:30|5988.98|5988.28|5988.73|5988.03|5988.98|5988.28|5988.73|5988.03|29
1731592360000|2024-11-14 13:52:40|5988.98|5988.28|5988.98|5988.28|5988.98|5988.28|5988.98|5988.28|26
1731592370000|2024-11-14 13:52:50|5988.73|5988.03|5988.98|5988.28|5988.98|5988.28|5988.73|5988.03|46
1731592380000|2024-11-14 13:53:00|5988.73|5988.03|5988.48|5987.78|5988.98|5988.28|5988.48|5987.78|93
1731592390000|2024-11-14 13:53:10|5988.23|5987.53|5988.48|5987.78|5988.73|5988.03|5988.23|5987.53|64
1731592400000|2024-11-14 13:53:20|5988.6|5987.9|5987.98|5987.28|5988.6|5987.9|5987.73|5987.03|93
1731592410000|2024-11-14 13:53:30|5987.73|5987.03|5987.73|5987.03|5987.85|5987.15|5987.73|5987.03|80
1731592420000|2024-11-14 13:53:40|5987.85|5987.15|5988.1|5987.4|5988.23|5987.53|5987.85|5987.15|103
1731592430000|2024-11-14 13:53:50|5987.98|5987.28|5988.23|5987.53|5988.48|5987.78|5987.98|5987.28|67
1731592440000|2024-11-14 13:54:00|5988.48|5987.78|5988.23|5987.53|5988.48|5987.78|5988.23|5987.53|58
1731592450000|2024-11-14 13:54:10|5987.98|5987.28|5987.73|5987.03|5988.1|5987.4|5987.73|5987.03|76
1731592460000|2024-11-14 13:54:20|5987.85|5987.15|5988.48|5987.78|5988.48|5987.78|5987.85|5987.15|94
1731592470000|2024-11-14 13:54:30|5988.6|5987.9|5987.98|5987.28|5988.73|5988.03|5987.98|5987.28|89
1731592480000|2024-11-14 13:54:40|5988.23|5987.53|5987.73|5987.03|5988.23|5987.53|5987.73|5987.03|57
1731592490000|2024-11-14 13:54:50|5987.98|5987.28|5987.98|5987.28|5987.98|5987.28|5987.73|5987.03|51
1731592500000|2024-11-14 13:55:00|5987.73|5987.03|5987.73|5987.03|5987.98|5987.28|5987.6|5986.9|126
1731592510000|2024-11-14 13:55:10|5987.85|5987.15|5988.98|5988.28|5989.1|5988.4|5987.85|5987.15|149
1731592520000|2024-11-14 13:55:20|5988.85|5988.15|5988.98|5988.28|5988.98|5988.28|5988.73|5988.03|65
1731592530000|2024-11-14 13:55:30|5988.73|5988.03|5988.48|5987.78|5988.73|5988.03|5988.48|5987.78|36
1731592540000|2024-11-14 13:55:40|5988.23|5987.53|5987.98|5987.28|5988.23|5987.53|5987.98|5987.28|171
1731592550000|2024-11-14 13:55:50|5987.85|5987.15|5987.98|5987.28|5987.98|5987.28|5987.73|5987.03|43
1731592560000|2024-11-14 13:56:00|5987.85|5987.15|5987.73|5987.03|5987.98|5987.28|5987.73|5987.03|62
1731592570000|2024-11-14 13:56:10|5987.6|5986.9|5987.73|5987.03|5987.73|5987.03|5987.6|5986.9|36
1731592580000|2024-11-14 13:56:20|5987.98|5987.28|5987.98|5987.28|5988.23|5987.53|5987.98|5987.28|66
1731592590000|2024-11-14 13:56:30|5988.1|5987.4|5988.23|5987.53|5988.23|5987.53|5988.1|5987.4|33
1731592600000|2024-11-14 13:56:40|5988.35|5987.65|5988.23|5987.53|5988.35|5987.65|5987.98|5987.28|69
1731592610000|2024-11-14 13:56:50|5988.35|5987.65|5988.48|5987.78|5988.73|5988.03|5988.35|5987.65|57
1731592620000|2024-11-14 13:57:00|5988.23|5987.53|5987.73|5987.03|5988.48|5987.78|5987.73|5987.03|107
1731592630000|2024-11-14 13:57:10|||||||||62
1731592640000|2024-11-14 13:57:20|5987.98|5987.28|5987.98|5987.28|5987.98|5987.28|5987.73|5987.03|67
1731592650000|2024-11-14 13:57:30|5987.85|5987.15|5987.73|5987.03|5987.98|5987.28|5987.48|5986.78|50
1731592660000|2024-11-14 13:57:40|5987.6|5986.9|5987.73|5987.03|5987.73|5987.03|5987.48|5986.78|54
1731592670000|2024-11-14 13:57:50|5987.6|5986.9|5987.48|5986.78|5987.6|5986.9|5987.23|5986.53|90
1731592680000|2024-11-14 13:58:00|5987.73|5987.03|5987.73|5987.03|5987.73|5987.03|5987.48|5986.78|98
1731592690000|2024-11-14 13:58:10|5987.98|5987.28|5987.73|5987.03|5987.98|5987.28|5987.73|5987.03|61
1731592700000|2024-11-14 13:58:20|5987.98|5987.28|5988.23|5987.53|5988.23|5987.53|5987.98|5987.28|39
1731592710000|2024-11-14 13:58:30|5988.48|5987.78|5988.48|5987.78|5988.48|5987.78|5988.23|5987.53|92
1731592720000|2024-11-14 13:58:40|5988.73|5988.03|5988.48|5987.78|5988.73|5988.03|5988.48|5987.78|86
1731592730000|2024-11-14 13:58:50|5988.73|5988.03|5988.73|5988.03|5988.73|5988.03|5988.6|5987.9|85
1731592740000|2024-11-14 13:59:00|5988.85|5988.15|5988.73|5988.03|5988.98|5988.28|5988.6|5987.9|67
1731592750000|2024-11-14 13:59:10|5988.6|5987.9|5988.98|5988.28|5988.98|5988.28|5988.6|5987.9|61
1731592760000|2024-11-14 13:59:20|5988.73|5988.03|5988.23|5987.53|5988.73|5988.03|5988.23|5987.53|74
1731592770000|2024-11-14 13:59:30|5987.98|5987.28|5987.98|5987.28|5987.98|5987.28|5987.98|5987.28|32
1731592780000|2024-11-14 13:59:40|||||||||36
1731592790000|2024-11-14 13:59:50|5988.48|5987.78|5988.48|5987.78|5988.73|5988.03|5988.48|5987.78|77
1731592800000|2024-11-14 14:00:00|5987.98|5987.28|5988.73|5988.03|5988.73|5988.03|5987.98|5987.28|316
1731592810000|2024-11-14 14:00:10|5988.85|5988.15|5988.73|5988.03|5988.98|5988.28|5988.73|5988.03|92
1731592820000|2024-11-14 14:00:20|5988.98|5988.28|5987.98|5987.28|5988.98|5988.28|5987.73|5987.03|128
1731592830000|2024-11-14 14:00:30|5988.23|5987.53|5987.98|5987.28|5988.23|5987.53|5987.98|5987.28|41
1731592840000|2024-11-14 14:00:40|5987.73|5987.03|5987.98|5987.28|5987.98|5987.28|5987.48|5986.78|174
1731592850000|2024-11-14 14:00:50|5987.23|5986.53|5986.98|5986.28|5987.23|5986.53|5986.73|5986.03|475
1731592860000|2024-11-14 14:01:00|5986.85|5986.15|5986.98|5986.28|5986.98|5986.28|5986.73|5986.03|141
1731592870000|2024-11-14 14:01:10|5986.85|5986.15|5986.48|5985.78|5986.85|5986.15|5986.48|5985.78|74
1731592880000|2024-11-14 14:01:20|5986.73|5986.03|5986.48|5985.78|5986.98|5986.28|5986.48|5985.78|193
1731592890000|2024-11-14 14:01:30|5986.35|5985.65|5987.23|5986.53|5987.23|5986.53|5986.35|5985.65|90
1731592900000|2024-11-14 14:01:40|5986.98|5986.28|5987.23|5986.53|5987.23|5986.53|5986.98|5986.28|139
1731592910000|2024-11-14 14:01:50|5987.1|5986.4|5986.98|5986.28|5987.23|5986.53|5986.73|5986.03|172
1731592920000|2024-11-14 14:02:00|5986.73|5986.03|5986.98|5986.28|5987.23|5986.53|5986.73|5986.03|97
1731592930000|2024-11-14 14:02:10|5987.1|5986.4|5987.23|5986.53|5987.23|5986.53|5986.98|5986.28|70
1731592940000|2024-11-14 14:02:20|5986.98|5986.28|5986.98|5986.28|5987.23|5986.53|5986.73|5986.03|138
1731592950000|2024-11-14 14:02:30|5987.1|5986.4|5986.98|5986.28|5987.23|5986.53|5986.98|5986.28|86
1731592960000|2024-11-14 14:02:40|5987.23|5986.53|5986.48|5985.78|5987.23|5986.53|5986.48|5985.78|125
1731592970000|2024-11-14 14:02:50|5986.6|5985.9|5986.48|5985.78|5986.73|5986.03|5986.35|5985.65|76
1731592980000|2024-11-14 14:03:00|5986.73|5986.03|5986.73|5986.03|5986.98|5986.28|5986.73|5986.03|96
1731592990000|2024-11-14 14:03:10|5986.48|5985.78|5986.73|5986.03|5986.98|5986.28|5986.48|5985.78|249
1731593000000|2024-11-14 14:03:20|5986.85|5986.15|5987.48|5986.78|5987.73|5987.03|5986.85|5986.15|319
1731593010000|2024-11-14 14:03:30|5987.23|5986.53|5987.48|5986.78|5987.48|5986.78|5987.23|5986.53|58
1731593020000|2024-11-14 14:03:40|5987.23|5986.53|5987.98|5987.28|5987.98|5987.28|5987.23|5986.53|185
1731593030000|2024-11-14 14:03:50|5987.48|5986.78|5987.73|5987.03|5987.73|5987.03|5987.48|5986.78|112
1731593040000|2024-11-14 14:04:00|5987.48|5986.78|5987.23|5986.53|5987.48|5986.78|5987.23|5986.53|95
1731593050000|2024-11-14 14:04:10|5986.98|5986.28|5986.98|5986.28|5986.98|5986.28|5986.98|5986.28|206
1731593060000|2024-11-14 14:04:20|5986.85|5986.15|5986.98|5986.28|5986.98|5986.28|5986.73|5986.03|47
1731593070000|2024-11-14 14:04:30|5987.23|5986.53|5987.98|5987.28|5988.1|5987.4|5987.23|5986.53|207
1731593080000|2024-11-14 14:04:40|5988.1|5987.4|5988.23|5987.53|5988.23|5987.53|5987.98|5987.28|49
1731593090000|2024-11-14 14:04:50|5987.98|5987.28|5987.98|5987.28|5988.23|5987.53|5987.98|5987.28|66
1731593100000|2024-11-14 14:05:00|5988.23|5987.53|5988.48|5987.78|5988.73|5988.03|5988.23|5987.53|169
1731593110000|2024-11-14 14:05:10|5988.35|5987.65|5988.73|5988.03|5988.85|5988.15|5988.35|5987.65|80
1731593120000|2024-11-14 14:05:20|5988.85|5988.15|5988.98|5988.28|5989.23|5988.53|5988.85|5988.15|129
1731593130000|2024-11-14 14:05:30|5989.1|5988.4|5989.48|5988.78|5989.48|5988.78|5988.98|5988.28|96
1731593140000|2024-11-14 14:05:40|5989.23|5988.53|5988.98|5988.28|5989.23|5988.53|5988.98|5988.28|54
1731593150000|2024-11-14 14:05:50|5989.1|5988.4|5988.98|5988.28|5989.23|5988.53|5988.98|5988.28|73
1731593160000|2024-11-14 14:06:00|5989.1|5988.4|5989.1|5988.4|5989.23|5988.53|5989.1|5988.4|95
1731593170000|2024-11-14 14:06:10|5989.23|5988.53|5989.23|5988.53|5989.23|5988.53|5988.73|5988.03|152
1731593180000|2024-11-14 14:06:20|5989.48|5988.78|5989.48|5988.78|5989.73|5989.03|5989.48|5988.78|46
1731593190000|2024-11-14 14:06:30|||||||||44
1731593200000|2024-11-14 14:06:40|5989.73|5989.03|5989.98|5989.28|5990.23|5989.53|5989.73|5989.03|132
1731593210000|2024-11-14 14:06:50|5990.1|5989.4|5990.73|5990.03|5990.73|5990.03|5990.1|5989.4|263
1731593220000|2024-11-14 14:07:00|5990.98|5990.28|5991.23|5990.53|5991.23|5990.53|5990.98|5990.28|297
1731593230000|2024-11-14 14:07:10|5990.98|5990.28|5991.23|5990.53|5991.23|5990.53|5990.98|5990.28|203
1731593240000|2024-11-14 14:07:20|5991.1|5990.4|5990.23|5989.53|5991.1|5990.4|5989.98|5989.28|141
1731593250000|2024-11-14 14:07:30|5990.1|5989.4|5989.73|5989.03|5990.1|5989.4|5989.73|5989.03|39
1731593260000|2024-11-14 14:07:40|5989.85|5989.15|5989.73|5989.03|5989.98|5989.28|5989.73|5989.03|33
1731593270000|2024-11-14 14:07:50|5989.98|5989.28|5989.98|5989.28|5989.98|5989.28|5989.85|5989.15|56
1731593280000|2024-11-14 14:08:00|5989.73|5989.03|5989.48|5988.78|5989.98|5989.28|5989.48|5988.78|153
1731593290000|2024-11-14 14:08:10|5989.35|5988.65|5989.23|5988.53|5989.98|5989.28|5989.23|5988.53|427
1731593300000|2024-11-14 14:08:20|5989.1|5988.4|5988.73|5988.03|5989.23|5988.53|5988.48|5987.78|403
1731593310000|2024-11-14 14:08:30|5988.98|5988.28|5988.48|5987.78|5988.98|5988.28|5988.48|5987.78|342
1731593320000|2024-11-14 14:08:40|5988.6|5987.9|5988.98|5988.28|5988.98|5988.28|5988.6|5987.9|38
1731593330000|2024-11-14 14:08:50|5988.85|5988.15|5988.73|5988.03|5988.85|5988.15|5988.73|5988.03|6
1731593340000|2024-11-14 14:09:00|5988.48|5987.78|5988.73|5988.03|5988.98|5988.28|5988.48|5987.78|245
1731593350000|2024-11-14 14:09:10|5988.48|5987.78|5988.6|5987.9|5988.73|5988.03|5988.23|5987.53|201
1731593360000|2024-11-14 14:09:20|5988.73|5988.03|5988.98|5988.28|5988.98|5988.28|5988.48|5987.78|120
1731593370000|2024-11-14 14:09:30|5989.1|5988.4|5988.98|5988.28|5989.1|5988.4|5988.73|5988.03|44
1731593380000|2024-11-14 14:09:40|5989.1|5988.4|5988.73|5988.03|5989.23|5988.53|5988.73|5988.03|420
1731593390000|2024-11-14 14:09:50|5988.6|5987.9|5988.73|5988.03|5988.73|5988.03|5988.6|5987.9|16
1731593400000|2024-11-14 14:10:00|||||||||134
1731593410000|2024-11-14 14:10:10|5988.98|5988.28|5989.23|5988.53|5989.23|5988.53|5988.98|5988.28|199
1731593420000|2024-11-14 14:10:20|5989.35|5988.65|5988.98|5988.28|5989.35|5988.65|5988.98|5988.28|224
1731593430000|2024-11-14 14:10:30|5989.1|5988.4|5989.23|5988.53|5989.23|5988.53|5989.1|5988.4|172
1731593440000|2024-11-14 14:10:40|5989.1|5988.4|5988.98|5988.28|5989.23|5988.53|5988.98|5988.28|146
1731593450000|2024-11-14 14:10:50|5988.73|5988.03|5988.73|5988.03|5988.73|5988.03|5988.73|5988.03|59
1731593460000|2024-11-14 14:11:00|5988.98|5988.28|5988.98|5988.28|5989.1|5988.4|5988.98|5988.28|73
1731593470000|2024-11-14 14:11:10|5989.23|5988.53|5989.23|5988.53|5989.23|5988.53|5989.23|5988.53|76
1731593480000|2024-11-14 14:11:20|||||||||13
1731593490000|2024-11-14 14:11:30|||||||||53
1731593500000|2024-11-14 14:11:40|5988.98|5988.28|5989.23|5988.53|5989.23|5988.53|5988.98|5988.28|279
1731593510000|2024-11-14 14:11:50|5989.35|5988.65|5988.98|5988.28|5989.35|5988.65|5988.98|5988.28|148
1731593520000|2024-11-14 14:12:00|5989.23|5988.53|5990.48|5989.78|5990.6|5989.9|5989.23|5988.53|646
1731593530000|2024-11-14 14:12:10|5990.23|5989.53|5990.23|5989.53|5990.48|5989.78|5990.23|5989.53|117
1731593540000|2024-11-14 14:12:20|5989.98|5989.28|5990.73|5990.03|5990.73|5990.03|5989.98|5989.28|384
1731593550000|2024-11-14 14:12:30|5990.6|5989.9|5990.73|5990.03|5990.73|5990.03|5990.48|5989.78|65
1731593560000|2024-11-14 14:12:40|5990.85|5990.15|5990.73|5990.03|5990.85|5990.15|5990.73|5990.03|47
1731593570000|2024-11-14 14:12:50|5990.48|5989.78|5990.98|5990.28|5991.23|5990.53|5990.48|5989.78|166
1731593580000|2024-11-14 14:13:00|5991.1|5990.4|5990.6|5989.9|5991.23|5990.53|5990.48|5989.78|484
1731593590000|2024-11-14 14:13:10|5990.48|5989.78|5990.73|5990.03|5990.73|5990.03|5990.48|5989.78|31
1731593600000|2024-11-14 14:13:20|5990.48|5989.78|5990.48|5989.78|5990.6|5989.9|5990.48|5989.78|93
1731593610000|2024-11-14 14:13:30|5990.35|5989.65|5990.23|5989.53|5990.35|5989.65|5989.98|5989.28|128
1731593620000|2024-11-14 14:13:40|5990.1|5989.4|5989.98|5989.28|5990.1|5989.4|5989.98|5989.28|28
1731593630000|2024-11-14 14:13:50|5990.23|5989.53|5990.23|5989.53|5990.23|5989.53|5990.23|5989.53|51
1731593640000|2024-11-14 14:14:00|5990.48|5989.78|5990.48|5989.78|5990.48|5989.78|5990.48|5989.78|82
1731593650000|2024-11-14 14:14:10|5990.35|5989.65|5990.48|5989.78|5990.48|5989.78|5990.23|5989.53|71
1731593660000|2024-11-14 14:14:20|5990.35|5989.65|5989.48|5988.78|5990.48|5989.78|5989.48|5988.78|198
1731593670000|2024-11-14 14:14:30|5989.6|5988.9|5989.73|5989.03|5989.73|5989.03|5989.48|5988.78|88
1731593680000|2024-11-14 14:14:40|5989.48|5988.78|5989.73|5989.03|5989.85|5989.15|5989.35|5988.65|162
1731593690000|2024-11-14 14:14:50|5989.6|5988.9|5989.73|5989.03|5989.73|5989.03|5989.48|5988.78|59
1731593700000|2024-11-14 14:15:00|5989.48|5988.78|5989.73|5989.03|5989.73|5989.03|5989.48|5988.78|42
1731593710000|2024-11-14 14:15:10|5989.98|5989.28|5989.73|5989.03|5989.98|5989.28|5989.73|5989.03|64
1731593720000|2024-11-14 14:15:20|5989.48|5988.78|5989.48|5988.78|5989.48|5988.78|5989.48|5988.78|22
1731593730000|2024-11-14 14:15:30|5988.98|5988.28|5989.23|5988.53|5989.23|5988.53|5988.98|5988.28|485
1731593740000|2024-11-14 14:15:40|5989.1|5988.4|5989.23|5988.53|5989.23|5988.53|5988.98|5988.28|75
1731593750000|2024-11-14 14:15:50|5989.1|5988.4|5989.23|5988.53|5989.23|5988.53|5988.98|5988.28|28
1731593760000|2024-11-14 14:16:00|5989.48|5988.78|5989.48|5988.78|5989.48|5988.78|5989.35|5988.65|33
1731593770000|2024-11-14 14:16:10|5989.6|5988.9|5989.73|5989.03|5989.73|5989.03|5989.48|5988.78|37
1731593780000|2024-11-14 14:16:20|5989.85|5989.15|5990.23|5989.53|5990.23|5989.53|5989.85|5989.15|47
1731593790000|2024-11-14 14:16:30|||||||||2
1731593800000|2024-11-14 14:16:40|5989.98|5989.28|5989.73|5989.03|5990.23|5989.53|5989.73|5989.03|151
1731593810000|2024-11-14 14:16:50|5989.6|5988.9|5989.48|5988.78|5989.6|5988.9|5989.48|5988.78|30
1731593820000|2024-11-14 14:17:00|5989.35|5988.65|5989.23|5988.53|5989.35|5988.65|5989.23|5988.53|70
1731593830000|2024-11-14 14:17:10|5989.48|5988.78|5989.48|5988.78|5989.48|5988.78|5989.48|5988.78|22
1731593840000|2024-11-14 14:17:20|5989.6|5988.9|5989.73|5989.03|5989.73|5989.03|5989.48|5988.78|58
1731593850000|2024-11-14 14:17:30|5989.98|5989.28|5989.48|5988.78|5989.98|5989.28|5989.48|5988.78|56
1731593860000|2024-11-14 14:17:40|5989.73|5989.03|5989.73|5989.03|5989.73|5989.03|5989.48|5988.78|70
1731593870000|2024-11-14 14:17:50|5988.98|5988.28|5987.98|5987.28|5988.98|5988.28|5987.73|5987.03|334
1731593880000|2024-11-14 14:18:00|5987.85|5987.15|5987.98|5987.28|5988.23|5987.53|5987.85|5987.15|259
1731593890000|2024-11-14 14:18:10|5988.23|5987.53|5987.98|5987.28|5988.23|5987.53|5987.98|5987.28|72
1731593900000|2024-11-14 14:18:20|5987.85|5987.15|5987.73|5987.03|5987.85|5987.15|5987.73|5987.03|62
1731593910000|2024-11-14 14:18:30|5987.85|5987.15|5987.73|5987.03|5987.85|5987.15|5987.73|5987.03|48
1731593920000|2024-11-14 14:18:40|5987.6|5986.9|5987.48|5986.78|5987.73|5987.03|5987.48|5986.78|36
1731593930000|2024-11-14 14:18:50|5987.6|5986.9|5987.73|5987.03|5987.73|5987.03|5987.6|5986.9|85
1731593940000|2024-11-14 14:19:00|5987.85|5987.15|5987.73|5987.03|5987.98|5987.28|5987.6|5986.9|69
1731593950000|2024-11-14 14:19:10|5987.6|5986.9|5987.98|5987.28|5987.98|5987.28|5987.6|5986.9|35
1731593960000|2024-11-14 14:19:20|5988.1|5987.4|5987.98|5987.28|5988.1|5987.4|5987.98|5987.28|33
1731593970000|2024-11-14 14:19:30|5987.85|5987.15|5987.73|5987.03|5987.85|5987.15|5987.73|5987.03|58
1731593980000|2024-11-14 14:19:40|5987.85|5987.15|5987.98|5987.28|5987.98|5987.28|5987.85|5987.15|14
1731593990000|2024-11-14 14:19:50|5988.23|5987.53|5987.98|5987.28|5988.23|5987.53|5987.98|5987.28|117
1731594000000|2024-11-14 14:20:00|5988.23|5987.53|5987.98|5987.28|5988.23|5987.53|5987.98|5987.28|28
1731594010000|2024-11-14 14:20:10|5987.73|5987.03|5987.73|5987.03|5987.85|5987.15|5987.73|5987.03|20
1731594020000|2024-11-14 14:20:20|||||||||50
1731594030000|2024-11-14 14:20:30|5987.6|5986.9|5987.73|5987.03|5987.73|5987.03|5987.6|5986.9|29
1731594040000|2024-11-14 14:20:40|5987.6|5986.9|5987.23|5986.53|5987.73|5987.03|5987.23|5986.53|46
1731594050000|2024-11-14 14:20:50|5987.48|5986.78|5987.48|5986.78|5987.48|5986.78|5987.48|5986.78|54
1731594060000|2024-11-14 14:21:00|||||||||36
1731594070000|2024-11-14 14:21:10|5987.23|5986.53|5986.98|5986.28|5987.23|5986.53|5986.98|5986.28|175
1731594080000|2024-11-14 14:21:20|5986.73|5986.03|5986.73|5986.03|5986.73|5986.03|5986.48|5985.78|133
1731594090000|2024-11-14 14:21:30|5986.98|5986.28|5987.23|5986.53|5987.23|5986.53|5986.98|5986.28|96
1731594100000|2024-11-14 14:21:40|5987.48|5986.78|5987.73|5987.03|5987.73|5987.03|5987.23|5986.53|205
1731594110000|2024-11-14 14:21:50|5987.98|5987.28|5987.73|5987.03|5987.98|5987.28|5987.73|5987.03|97
1731594120000|2024-11-14 14:22:00|5987.85|5987.15|5988.23|5987.53|5988.23|5987.53|5987.85|5987.15|79
1731594130000|2024-11-14 14:22:10|||||||||4
1731594140000|2024-11-14 14:22:20|5988.35|5987.65|5988.1|5987.4|5988.35|5987.65|5988.1|5987.4|111
1731594150000|2024-11-14 14:22:30|5987.98|5987.28|5987.73|5987.03|5988.1|5987.4|5987.73|5987.03|94
1731594160000|2024-11-14 14:22:40|5986.48|5985.78|5986.23|5985.53|5986.48|5985.78|5986.23|5985.53|579
1731594170000|2024-11-14 14:22:50|5986.1|5985.4|5986.48|5985.78|5986.48|5985.78|5986.1|5985.4|74
1731594180000|2024-11-14 14:23:00|5986.6|5985.9|5986.73|5986.03|5986.73|5986.03|5986.6|5985.9|102
1731594190000|2024-11-14 14:23:10|5986.48|5985.78|5986.98|5986.28|5986.98|5986.28|5986.48|5985.78|377
1731594200000|2024-11-14 14:23:20|5986.85|5986.15|5986.98|5986.28|5986.98|5986.28|5986.85|5986.15|27
1731594210000|2024-11-14 14:23:30|5986.85|5986.15|5986.98|5986.28|5986.98|5986.28|5986.85|5986.15|299
1731594220000|2024-11-14 14:23:40|5986.85|5986.15|5986.35|5985.65|5986.98|5986.28|5986.35|5985.65|88
1731594230000|2024-11-14 14:23:50|5986.23|5985.53|5986.73|5986.03|5986.73|5986.03|5986.23|5985.53|176
1731594240000|2024-11-14 14:24:00|||||||||29
1731594250000|2024-11-14 14:24:10|||||||||18
1731594260000|2024-11-14 14:24:20|5986.48|5985.78|5986.73|5986.03|5986.73|5986.03|5986.48|5985.78|84
1731594270000|2024-11-14 14:24:30|5986.6|5985.9|5986.73|5986.03|5986.73|5986.03|5986.48|5985.78|161
1731594280000|2024-11-14 14:24:40|||||||||20
1731594290000|2024-11-14 14:24:50|5986.48|5985.78|5986.48|5985.78|5986.48|5985.78|5986.23|5985.53|210
1731594300000|2024-11-14 14:25:00|5986.23|5985.53|5986.73|5986.03|5986.73|5986.03|5986.23|5985.53|301
1731594310000|2024-11-14 14:25:10|||||||||32
1731594320000|2024-11-14 14:25:20|5986.48|5985.78|5986.73|5986.03|5986.73|5986.03|5986.23|5985.53|214
1731594330000|2024-11-14 14:25:30|5986.98|5986.28|5986.98|5986.28|5987.23|5986.53|5986.98|5986.28|667
1731594340000|2024-11-14 14:25:40|5986.85|5986.15|5986.48|5985.78|5986.98|5986.28|5986.23|5985.53|275
1731594350000|2024-11-14 14:25:50|5986.23|5985.53|5986.48|5985.78|5986.48|5985.78|5986.23|5985.53|38
1731594360000|2024-11-14 14:26:00|5986.6|5985.9|5985.98|5985.28|5986.73|5986.03|5985.98|5985.28|418
1731594370000|2024-11-14 14:26:10|5986.23|5985.53|5986.73|5986.03|5986.73|5986.03|5986.23|5985.53|132
1731594380000|2024-11-14 14:26:20|5986.6|5985.9|5986.23|5985.53|5986.6|5985.9|5986.23|5985.53|145
1731594390000|2024-11-14 14:26:30|||||||||57
1731594400000|2024-11-14 14:26:40|||||||||7
1731594410000|2024-11-14 14:26:50|5986.1|5985.4|5985.73|5985.03|5986.23|5985.53|5985.48|5984.78|271
1731594420000|2024-11-14 14:27:00|5985.6|5984.9|5985.73|5985.03|5985.73|5985.03|5985.48|5984.78|114
1731594430000|2024-11-14 14:27:10|5985.98|5985.28|5985.98|5985.28|5986.23|5985.53|5985.98|5985.28|119
1731594440000|2024-11-14 14:27:20|5986.23|5985.53|5986.23|5985.53|5986.48|5985.78|5986.23|5985.53|199
1731594450000|2024-11-14 14:27:30|5986.35|5985.65|5986.98|5986.28|5986.98|5986.28|5986.35|5985.65|541
1731594460000|2024-11-14 14:27:40|5987.1|5986.4|5987.23|5986.53|5987.48|5986.78|5986.98|5986.28|246
1731594470000|2024-11-14 14:27:50|5987.35|5986.65|5987.23|5986.53|5987.35|5986.65|5986.98|5986.28|247
1731594480000|2024-11-14 14:28:00|5987.48|5986.78|5987.98|5987.28|5987.98|5987.28|5987.48|5986.78|360
1731594490000|2024-11-14 14:28:10|5988.1|5987.4|5988.98|5988.28|5988.98|5988.28|5987.73|5987.03|371
1731594500000|2024-11-14 14:28:20|5988.73|5988.03|5988.98|5988.28|5988.98|5988.28|5988.73|5988.03|355
1731594510000|2024-11-14 14:28:30|5989.1|5988.4|5988.73|5988.03|5989.1|5988.4|5988.73|5988.03|154
1731594520000|2024-11-14 14:28:40|5988.98|5988.28|5988.73|5988.03|5988.98|5988.28|5988.48|5987.78|147
1731594530000|2024-11-14 14:28:50|5988.98|5988.28|5988.73|5988.03|5989.23|5988.53|5988.73|5988.03|170
1731594540000|2024-11-14 14:29:00|5987.73|5987.03|5987.23|5986.53|5987.73|5987.03|5987.23|5986.53|514
1731594550000|2024-11-14 14:29:10|5987.35|5986.65|5987.73|5987.03|5988.73|5988.03|5987.35|5986.65|843
1731594560000|2024-11-14 14:29:20|5987.85|5987.15|5988.73|5988.03|5988.85|5988.15|5987.85|5987.15|575
1731594570000|2024-11-14 14:29:30|5988.85|5988.15|5989.98|5989.28|5990.48|5989.78|5988.73|5988.03|1117
1731594580000|2024-11-14 14:29:40|5989.73|5989.03|5989.98|5989.28|5990.23|5989.53|5989.48|5988.78|220
1731594590000|2024-11-14 14:29:50|5989.73|5989.03|5989.48|5988.78|5990.23|5989.53|5989.23|5988.53|555
1731594600000|2024-11-14 14:30:00|5989.38|5988.88|5992.13|5991.63|5992.13|5991.63|5989.13|5988.63|3652
1731594610000|2024-11-14 14:30:10|5992.63|5992.13|5992.88|5992.38|5992.88|5992.38|5991.63|5991.13|3276
1731594620000|2024-11-14 14:30:20|5992.63|5992.13|5992.63|5992.13|5992.88|5992.38|5991.63|5991.13|981
1731594630000|2024-11-14 14:30:30|5992.88|5992.38|5994.13|5993.63|5994.63|5994.13|5992.88|5992.38|1746
1731594640000|2024-11-14 14:30:40|5993.88|5993.38|5993.63|5993.13|5994.63|5994.13|5993.38|5992.88|1595
1731594650000|2024-11-14 14:30:50|5993.38|5992.88|5992.63|5992.13|5993.63|5993.13|5991.88|5991.38|1199
1731594660000|2024-11-14 14:31:00|5992.88|5992.38|5993.13|5992.63|5993.63|5993.13|5991.88|5991.38|1873
1731594670000|2024-11-14 14:31:10|5992.88|5992.38|5991.75|5991.25|5993.38|5992.88|5991.63|5991.13|964
1731594680000|2024-11-14 14:31:20|5991.63|5991.13|5992.13|5991.63|5992.38|5991.88|5991|5990.5|836
1731594690000|2024-11-14 14:31:30|5991.88|5991.38|5991.63|5991.13|5991.88|5991.38|5990.88|5990.38|796
1731594700000|2024-11-14 14:31:40|5991.38|5990.88|5992.13|5991.63|5992.38|5991.88|5990.88|5990.38|1007
1731594710000|2024-11-14 14:31:50|5991.88|5991.38|5990.63|5990.13|5991.88|5991.38|5990.63|5990.13|712
1731594720000|2024-11-14 14:32:00|5990.38|5989.88|5990.13|5989.63|5991.63|5991.13|5990.13|5989.63|905
1731594730000|2024-11-14 14:32:10|5989.88|5989.38|5990.13|5989.63|5990.38|5989.88|5989.13|5988.63|1037
1731594740000|2024-11-14 14:32:20|5990.38|5989.88|5990.13|5989.63|5990.38|5989.88|5988.88|5988.38|844
1731594750000|2024-11-14 14:32:30|5990.38|5989.88|5990.88|5990.38|5991.38|5990.88|5989.88|5989.38|815
1731594760000|2024-11-14 14:32:40|5991.13|5990.63|5989.63|5989.13|5991.13|5990.63|5989.63|5989.13|544
1731594770000|2024-11-14 14:32:50|5989.38|5988.88|5989.63|5989.13|5989.88|5989.38|5989.13|5988.63|1189
1731594780000|2024-11-14 14:33:00|5989.88|5989.38|5990.88|5990.38|5991.88|5991.38|5989.88|5989.38|862
1731594790000|2024-11-14 14:33:10|5991.13|5990.63|5990.38|5989.88|5991.63|5991.13|5989.88|5989.38|851
1731594800000|2024-11-14 14:33:20|5990.63|5990.13|5989.88|5989.38|5990.63|5990.13|5989.63|5989.13|936
1731594810000|2024-11-14 14:33:30|5990.13|5989.63|5990.88|5990.38|5991.13|5990.63|5989.63|5989.13|658
1731594820000|2024-11-14 14:33:40|5990.63|5990.13|5990.63|5990.13|5991.13|5990.63|5990.38|5989.88|321
1731594830000|2024-11-14 14:33:50|5990.13|5989.63|5989.63|5989.13|5990.13|5989.63|5989.13|5988.63|621
1731594840000|2024-11-14 14:34:00|5989.88|5989.38|5989.88|5989.38|5990.38|5989.88|5989.63|5989.13|614
1731594850000|2024-11-14 14:34:10|5990.13|5989.63|5991.13|5990.63|5991.38|5990.88|5989.88|5989.38|654
1731594860000|2024-11-14 14:34:20|5991.25|5990.75|5991.38|5990.88|5991.88|5991.38|5991.13|5990.63|438
1731594870000|2024-11-14 14:34:30|5991.63|5991.13|5992.13|5991.63|5992.88|5992.38|5991.63|5991.13|697
1731594880000|2024-11-14 14:34:40|5992.38|5991.88|5993.13|5992.63|5993.13|5992.63|5992.38|5991.88|567
1731594890000|2024-11-14 14:34:50|5993.38|5992.88|5992.13|5991.63|5993.63|5993.13|5992.13|5991.63|926
1731594900000|2024-11-14 14:35:00|5992.25|5991.75|5992.88|5992.38|5992.88|5992.38|5991.63|5991.13|943
1731594910000|2024-11-14 14:35:10|5992.63|5992.13|5993.13|5992.63|5993.63|5993.13|5992.63|5992.13|661
1731594920000|2024-11-14 14:35:20|5993.38|5992.88|5992.38|5991.88|5993.88|5993.38|5992.38|5991.88|673
1731594930000|2024-11-14 14:35:30|5992.63|5992.13|5993.13|5992.63|5993.88|5993.38|5992.63|5992.13|987
1731594940000|2024-11-14 14:35:40|5992.88|5992.38|5991.63|5991.13|5993.13|5992.63|5991.63|5991.13|636
1731594950000|2024-11-14 14:35:50|5991.88|5991.38|5991.63|5991.13|5991.88|5991.38|5991|5990.5|696
1731594960000|2024-11-14 14:36:00|5991.88|5991.38|5991.88|5991.38|5992.13|5991.63|5990.88|5990.38|668
1731594970000|2024-11-14 14:36:10|5992.13|5991.63|5992.13|5991.63|5992.13|5991.63|5991.38|5990.88|511
1731594980000|2024-11-14 14:36:20|5992|5991.5|5993.13|5992.63|5993.38|5992.88|5992|5991.5|558
1731594990000|2024-11-14 14:36:30|5992.88|5992.38|5992.38|5991.88|5993.13|5992.63|5992.38|5991.88|724
1731595000000|2024-11-14 14:36:40|5992.13|5991.63|5992.13|5991.63|5992.38|5991.88|5991.63|5991.13|550
1731595010000|2024-11-14 14:36:50|5991.88|5991.38|5991.38|5990.88|5992.13|5991.63|5991.38|5990.88|455
1731595020000|2024-11-14 14:37:00|5991.13|5990.63|5989.88|5989.38|5991.63|5991.13|5989.63|5989.13|1180
1731595030000|2024-11-14 14:37:10|5990.13|5989.63|5989.13|5988.63|5990.13|5989.63|5989.13|5988.63|956
1731595040000|2024-11-14 14:37:20|5989.38|5988.88|5989.13|5988.63|5990.13|5989.63|5988.88|5988.38|709
1731595050000|2024-11-14 14:37:30|5989.38|5988.88|5988.38|5987.88|5989.63|5989.13|5988.38|5987.88|919
1731595060000|2024-11-14 14:37:40|5988.63|5988.13|5988.63|5988.13|5988.88|5988.38|5988.13|5987.63|747
1731595070000|2024-11-14 14:37:50|5988.38|5987.88|5988.13|5987.63|5988.38|5987.88|5987.38|5986.88|944
1731595080000|2024-11-14 14:38:00|5988.38|5987.88|5987.38|5986.88|5988.38|5987.88|5987.13|5986.63|1036
1731595090000|2024-11-14 14:38:10|5987.13|5986.63|5987|5986.5|5987.63|5987.13|5986.38|5985.88|1001
1731595100000|2024-11-14 14:38:20|5987.13|5986.63|5986.88|5986.38|5987.13|5986.63|5986.13|5985.63|880
1731595110000|2024-11-14 14:38:30|5987.13|5986.63|5985.88|5985.38|5987.13|5986.63|5985.88|5985.38|706
1731595120000|2024-11-14 14:38:40|5986.13|5985.63|5985.88|5985.38|5986.13|5985.63|5985.63|5985.13|626
1731595130000|2024-11-14 14:38:50|5985.63|5985.13|5985.63|5985.13|5986.13|5985.63|5985.63|5985.13|697
1731595140000|2024-11-14 14:39:00|5985.38|5984.88|5985.63|5985.13|5985.63|5985.13|5984.38|5983.88|1472
1731595150000|2024-11-14 14:39:10|5985.38|5984.88|5984.88|5984.38|5986.13|5985.63|5984.38|5983.88|1127
1731595160000|2024-11-14 14:39:20|5984.63|5984.13|5984.63|5984.13|5984.88|5984.38|5984.13|5983.63|635
1731595170000|2024-11-14 14:39:30|5984.88|5984.38|5984.63|5984.13|5985.13|5984.63|5984.38|5983.88|568
1731595180000|2024-11-14 14:39:40|5984.88|5984.38|5984.38|5983.88|5984.88|5984.38|5983.88|5983.38|623
1731595190000|2024-11-14 14:39:50|5984.13|5983.63|5983.88|5983.38|5984.63|5984.13|5983.75|5983.25|886
1731595200000|2024-11-14 14:40:00|5984|5983.5|5984.13|5983.63|5984.38|5983.88|5983.63|5983.13|1226
1731595210000|2024-11-14 14:40:10|5984.38|5983.88|5983.88|5983.38|5984.88|5984.38|5983.63|5983.13|659
1731595220000|2024-11-14 14:40:20|5984.13|5983.63|5983.88|5983.38|5984.63|5984.13|5983.63|5983.13|550
1731595230000|2024-11-14 14:40:30|5983.63|5983.13|5982.88|5982.38|5983.88|5983.38|5982.88|5982.38|1218
1731595240000|2024-11-14 14:40:40|5982.13|5981.63|5982.63|5982.13|5982.63|5982.13|5981.38|5980.88|2154
1731595250000|2024-11-14 14:40:50|5982.88|5982.38|5983.38|5982.88|5984.13|5983.63|5982.88|5982.38|971
1731595260000|2024-11-14 14:41:00|5983.13|5982.63|5981.63|5981.13|5983.13|5982.63|5981.63|5981.13|945
1731595270000|2024-11-14 14:41:10|5981.38|5980.88|5980.88|5980.38|5981.63|5981.13|5980.88|5980.38|770
1731595280000|2024-11-14 14:41:20|5980.63|5980.13|5981.13|5980.63|5981.63|5981.13|5980.63|5980.13|985
1731595290000|2024-11-14 14:41:30|5980.88|5980.38|5980.13|5979.63|5981.13|5980.63|5980.13|5979.63|2318
1731595300000|2024-11-14 14:41:40|5980.38|5979.88|5978.63|5978.13|5980.63|5980.13|5977.88|5977.38|1919
1731595310000|2024-11-14 14:41:50|5978.13|5977.63|5978.38|5977.88|5978.63|5978.13|5977.88|5977.38|1457
1731595320000|2024-11-14 14:42:00|5978.13|5977.63|5979.88|5979.38|5979.88|5979.38|5978.13|5977.63|1743
1731595330000|2024-11-14 14:42:10|5979.63|5979.13|5979.88|5979.38|5980.13|5979.63|5979.25|5978.75|758
1731595340000|2024-11-14 14:42:20|5980.13|5979.63|5979.13|5978.63|5980.13|5979.63|5978.13|5977.63|959
1731595350000|2024-11-14 14:42:30|5979.38|5978.88|5978.63|5978.13|5979.63|5979.13|5978.63|5978.13|723
1731595360000|2024-11-14 14:42:40|5978.38|5977.88|5978.38|5977.88|5979.13|5978.63|5978.38|5977.88|947
1731595370000|2024-11-14 14:42:50|5978.63|5978.13|5979.63|5979.13|5979.63|5979.13|5978.38|5977.88|948
1731595380000|2024-11-14 14:43:00|5979.88|5979.38|5980.38|5979.88|5980.63|5980.13|5979.88|5979.38|1000
1731595390000|2024-11-14 14:43:10|5980.13|5979.63|5979.38|5978.88|5980.25|5979.75|5978.88|5978.38|753
1731595400000|2024-11-14 14:43:20|5979.63|5979.13|5979.88|5979.38|5980.13|5979.63|5979.13|5978.63|486
1731595410000|2024-11-14 14:43:30|5979.63|5979.13|5977.63|5977.13|5979.63|5979.13|5977.38|5976.88|1368
1731595420000|2024-11-14 14:43:40|5977.88|5977.38|5977.38|5976.88|5977.88|5977.38|5977.13|5976.63|1150
1731595430000|2024-11-14 14:43:50|5977.13|5976.63|5975.38|5974.88|5977.13|5976.63|5975.13|5974.63|2662
1731595440000|2024-11-14 14:44:00|5975.5|5975|5975.13|5974.63|5976.38|5975.88|5975.13|5974.63|1767
1731595450000|2024-11-14 14:44:10|5974.88|5974.38|5975.63|5975.13|5976.13|5975.63|5974.88|5974.38|1486
1731595460000|2024-11-14 14:44:20|5975.38|5974.88|5977.13|5976.63|5977.13|5976.63|5974.88|5974.38|1337
1731595470000|2024-11-14 14:44:30|5976.88|5976.38|5976.13|5975.63|5977.13|5976.63|5976.13|5975.63|1211
1731595480000|2024-11-14 14:44:40|5976|5975.5|5975.88|5975.38|5977.38|5976.88|5975.63|5975.13|1150
1731595490000|2024-11-14 14:44:50|5976|5975.5|5975.38|5974.88|5976.38|5975.88|5975.38|5974.88|632
1731595500000|2024-11-14 14:45:00|5975.13|5974.63|5976.13|5975.63|5976.38|5975.88|5975.13|5974.63|1524
1731595510000|2024-11-14 14:45:10|5975.88|5975.38|5977.63|5977.13|5977.88|5977.38|5975.88|5975.38|1254
1731595520000|2024-11-14 14:45:20|5977.38|5976.88|5978.88|5978.38|5978.88|5978.38|5976.88|5976.38|1226
1731595530000|2024-11-14 14:45:30|5978.63|5978.13|5977.63|5977.13|5978.88|5978.38|5977.63|5977.13|1351
1731595540000|2024-11-14 14:45:40|5977.88|5977.38|5976.63|5976.13|5977.88|5977.38|5975.88|5975.38|1118
1731595550000|2024-11-14 14:45:50|5976.88|5976.38|5976.88|5976.38|5977.38|5976.88|5976.63|5976.13|933
1731595560000|2024-11-14 14:46:00|5976.63|5976.13|5977|5976.5|5977.13|5976.63|5976.38|5975.88|1099
1731595570000|2024-11-14 14:46:10|5977.13|5976.63|5976.88|5976.38|5977.38|5976.88|5976.63|5976.13|831
1731595580000|2024-11-14 14:46:20|5976.63|5976.13|5976.88|5976.38|5977.38|5976.88|5976.63|5976.13|865
1731595590000|2024-11-14 14:46:30|5977.13|5976.63|5977.13|5976.63|5977.38|5976.88|5976.38|5975.88|1302
1731595600000|2024-11-14 14:46:40|5977.25|5976.75|5976.63|5976.13|5977.38|5976.88|5976.38|5975.88|688
1731595610000|2024-11-14 14:46:50|5976.88|5976.38|5976.38|5975.88|5976.88|5976.38|5976.13|5975.63|611
1731595620000|2024-11-14 14:47:00|5976.13|5975.63|5976.13|5975.63|5977.13|5976.63|5976.13|5975.63|1043
1731595630000|2024-11-14 14:47:10|5975.88|5975.38|5975.63|5975.13|5977.13|5976.63|5975.63|5975.13|1015
1731595640000|2024-11-14 14:47:20|5975.88|5975.38|5975.63|5975.13|5975.88|5975.38|5974.63|5974.13|1957
1731595650000|2024-11-14 14:47:30|5975.38|5974.88|5974.88|5974.38|5975.88|5975.38|5974.88|5974.38|949
1731595660000|2024-11-14 14:47:40|5974.63|5974.13|5974.38|5973.88|5974.88|5974.38|5973.88|5973.38|1299
1731595670000|2024-11-14 14:47:50|5974.13|5973.63|5976.63|5976.13|5976.63|5976.13|5974.13|5973.63|1212
1731595680000|2024-11-14 14:48:00|5976.88|5976.38|5977.88|5977.38|5978.63|5978.13|5976.88|5976.38|1355
1731595690000|2024-11-14 14:48:10|5978.13|5977.63|5978.38|5977.88|5978.63|5978.13|5977.88|5977.38|959
1731595700000|2024-11-14 14:48:20|5978.63|5978.13|5979.88|5979.38|5979.88|5979.38|5978.63|5978.13|1145
1731595710000|2024-11-14 14:48:30|5979.63|5979.13|5976.88|5976.38|5979.63|5979.13|5976.88|5976.38|1153
1731595720000|2024-11-14 14:48:40|5977.13|5976.63|5978.63|5978.13|5978.63|5978.13|5977|5976.5|857
1731595730000|2024-11-14 14:48:50|5978.13|5977.63|5978.13|5977.63|5978.63|5978.13|5978.13|5977.63|624
1731595740000|2024-11-14 14:49:00|5977.63|5977.13|5977.63|5977.13|5978.38|5977.88|5977.38|5976.88|802
1731595750000|2024-11-14 14:49:10|5977.88|5977.38|5977.38|5976.88|5977.88|5977.38|5977.38|5976.88|688
1731595760000|2024-11-14 14:49:20|5977.13|5976.63|5978.88|5978.38|5979.13|5978.63|5977|5976.5|962
1731595770000|2024-11-14 14:49:30|5978.75|5978.25|5978.88|5978.38|5979.13|5978.63|5978.38|5977.88|408
1731595780000|2024-11-14 14:49:40|5979.13|5978.63|5980.63|5980.13|5980.88|5980.38|5979.13|5978.63|1206
1731595790000|2024-11-14 14:49:50|5980.88|5980.38|5981.13|5980.63|5981.13|5980.63|5980.13|5979.63|1189
1731595800000|2024-11-14 14:50:00|5980.88|5980.38|5983.88|5983.38|5983.88|5983.38|5980.88|5980.38|2228
1731595810000|2024-11-14 14:50:10|5983.63|5983.13|5985.13|5984.63|5985.13|5984.63|5983.38|5982.88|1500
1731595820000|2024-11-14 14:50:20|5985.38|5984.88|5985.13|5984.63|5985.63|5985.13|5984.13|5983.63|1203
1731595830000|2024-11-14 14:50:30|5984.88|5984.38|5984.88|5984.38|5985.38|5984.88|5984.38|5983.88|758
1731595840000|2024-11-14 14:50:40|5985.13|5984.63|5985.38|5984.88|5985.88|5985.38|5984.88|5984.38|934
1731595850000|2024-11-14 14:50:50|5985.63|5985.13|5985.38|5984.88|5985.88|5985.38|5984.88|5984.38|897
1731595860000|2024-11-14 14:51:00|5985.13|5984.63|5983.38|5982.88|5985.63|5985.13|5983.38|5982.88|1162
1731595870000|2024-11-14 14:51:10|5983.13|5982.63|5982.88|5982.38|5983.38|5982.88|5982.63|5982.13|974
1731595880000|2024-11-14 14:51:20|5983.13|5982.63|5983.63|5983.13|5984.38|5983.88|5983.13|5982.63|861
1731595890000|2024-11-14 14:51:30|5983.88|5983.38|5983.38|5982.88|5984.13|5983.63|5983.13|5982.63|550
1731595900000|2024-11-14 14:51:40|5983.5|5983|5983.88|5983.38|5983.88|5983.38|5982.88|5982.38|562
1731595910000|2024-11-14 14:51:50|5984|5983.5|5984.13|5983.63|5984.88|5984.38|5984|5983.5|623
1731595920000|2024-11-14 14:52:00|5983.88|5983.38|5983.88|5983.38|5984.88|5984.38|5983.88|5983.38|712
1731595930000|2024-11-14 14:52:10|5984.13|5983.63|5983.13|5982.63|5984.13|5983.63|5983.13|5982.63|467
1731595940000|2024-11-14 14:52:20|5983.38|5982.88|5983.13|5982.63|5984.38|5983.88|5983.13|5982.63|872
1731595950000|2024-11-14 14:52:30|5982.88|5982.38|5981.13|5980.63|5982.88|5982.38|5980.38|5979.88|2357
1731595960000|2024-11-14 14:52:40|5980.88|5980.38|5979.63|5979.13|5981.13|5980.63|5979.63|5979.13|924
1731595970000|2024-11-14 14:52:50|5979.38|5978.88|5979.13|5978.63|5979.88|5979.38|5978.75|5978.25|782
1731595980000|2024-11-14 14:53:00|5979.63|5979.13|5979.38|5978.88|5980.38|5979.88|5979.38|5978.88|906
1731595990000|2024-11-14 14:53:10|5979.13|5978.63|5979.13|5978.63|5979.13|5978.63|5978.38|5977.88|802
1731596000000|2024-11-14 14:53:20|5979.38|5978.88|5978.63|5978.13|5979.88|5979.38|5978.63|5978.13|622
1731596010000|2024-11-14 14:53:30|5978.38|5977.88|5977.63|5977.13|5978.63|5978.13|5977.63|5977.13|596
1731596020000|2024-11-14 14:53:40|5977.88|5977.38|5979.38|5978.88|5979.38|5978.88|5977.88|5977.38|624
1731596030000|2024-11-14 14:53:50|5979.63|5979.13|5979.88|5979.38|5980.13|5979.63|5979.13|5978.63|601
1731596040000|2024-11-14 14:54:00|5980.13|5979.63|5980.88|5980.38|5981|5980.5|5980.13|5979.63|806
1731596050000|2024-11-14 14:54:10|5981.13|5980.63|5980.13|5979.63|5981.88|5981.38|5980.13|5979.63|974
1731596060000|2024-11-14 14:54:20|5979.88|5979.38|5979.38|5978.88|5980|5979.5|5979.13|5978.63|570
1731596070000|2024-11-14 14:54:30|5979.63|5979.13|5979.88|5979.38|5980.13|5979.63|5979.38|5978.88|466
1731596080000|2024-11-14 14:54:40|5980.13|5979.63|5980.88|5980.38|5981.13|5980.63|5980.13|5979.63|433
1731596090000|2024-11-14 14:54:50|5981|5980.5|5979.88|5979.38|5981.13|5980.63|5979.88|5979.38|341
1731596100000|2024-11-14 14:55:00|5980.38|5979.88|5980.88|5980.38|5981.13|5980.63|5980.38|5979.88|696
1731596110000|2024-11-14 14:55:10|5980.75|5980.25|5980.13|5979.63|5981.38|5980.88|5979.88|5979.38|588
1731596120000|2024-11-14 14:55:20|5979.88|5979.38|5979.88|5979.38|5980.38|5979.88|5979.63|5979.13|1455
1731596130000|2024-11-14 14:55:30|5980|5979.5|5979.63|5979.13|5980|5979.5|5979.25|5978.75|676
1731596140000|2024-11-14 14:55:40|5979.38|5978.88|5979.63|5979.13|5979.88|5979.38|5979.38|5978.88|444
1731596150000|2024-11-14 14:55:50|5979.38|5978.88|5979.88|5979.38|5979.88|5979.38|5979.13|5978.63|351
1731596160000|2024-11-14 14:56:00|5979.63|5979.13|5980|5979.5|5980.13|5979.63|5979.63|5979.13|460
1731596170000|2024-11-14 14:56:10|5980.13|5979.63|5979.63|5979.13|5981.38|5980.88|5979.63|5979.13|1380
1731596180000|2024-11-14 14:56:20|5979.5|5979|5979.88|5979.38|5979.88|5979.38|5978.63|5978.13|757
1731596190000|2024-11-14 14:56:30|5980.13|5979.63|5980.38|5979.88|5980.63|5980.13|5979.88|5979.38|363
1731596200000|2024-11-14 14:56:40|5980.13|5979.63|5981.38|5980.88|5981.38|5980.88|5980.13|5979.63|494
1731596210000|2024-11-14 14:56:50|5981.13|5980.63|5980.13|5979.63|5981.38|5980.88|5980.13|5979.63|396
1731596220000|2024-11-14 14:57:00|5979.88|5979.38|5980.88|5980.38|5981.38|5980.88|5979.88|5979.38|524
1731596230000|2024-11-14 14:57:10|5980.63|5980.13|5981.38|5980.88|5981.63|5981.13|5980.63|5980.13|421
1731596240000|2024-11-14 14:57:20|5981.13|5980.63|5982.13|5981.63|5982.38|5981.88|5981.13|5980.63|518
1731596250000|2024-11-14 14:57:30|5982.38|5981.88|5980.88|5980.38|5982.38|5981.88|5980.88|5980.38|549
1731596260000|2024-11-14 14:57:40|5980.75|5980.25|5978.88|5978.38|5980.75|5980.25|5978.63|5978.13|1178
1731596270000|2024-11-14 14:57:50|5979.13|5978.63|5979.63|5979.13|5979.88|5979.38|5979|5978.5|1171
1731596280000|2024-11-14 14:58:00|5979.88|5979.38|5980.13|5979.63|5980.38|5979.88|5979.63|5979.13|503
1731596290000|2024-11-14 14:58:10|5979.88|5979.38|5978.88|5978.38|5980.13|5979.63|5978.88|5978.38|441
1731596300000|2024-11-14 14:58:20|5979|5978.5|5979.13|5978.63|5979.13|5978.63|5978.63|5978.13|724
1731596310000|2024-11-14 14:58:30|5978.88|5978.38|5978.63|5978.13|5979|5978.5|5978.13|5977.63|728
1731596320000|2024-11-14 14:58:40|5978.88|5978.38|5979.13|5978.63|5979.13|5978.63|5978.63|5978.13|344
1731596330000|2024-11-14 14:58:50|5978.88|5978.38|5978.88|5978.38|5979.13|5978.63|5978.75|5978.25|470
1731596340000|2024-11-14 14:59:00|5979.13|5978.63|5978.88|5978.38|5979.25|5978.75|5978.63|5978.13|968
1731596350000|2024-11-14 14:59:10|5978.63|5978.13|5979.13|5978.63|5979.13|5978.63|5978.38|5977.88|339
1731596360000|2024-11-14 14:59:20|5978.88|5978.38|5980.13|5979.63|5980.38|5979.88|5978.88|5978.38|1202
1731596370000|2024-11-14 14:59:30|5979.88|5979.38|5978.63|5978.13|5979.88|5979.38|5978.38|5977.88|476
1731596380000|2024-11-14 14:59:40|5978.88|5978.38|5978.88|5978.38|5979.63|5979.13|5978.63|5978.13|573
1731596390000|2024-11-14 14:59:50|5978.63|5978.13|5979.88|5979.38|5979.88|5979.38|5977.63|5977.13|1191
1731596400000|2024-11-14 15:00:00|5979.63|5979.13|5976.88|5976.38|5979.63|5979.13|5976.63|5976.13|1955
1731596410000|2024-11-14 15:00:10|5976.63|5976.13|5977.63|5977.13|5978.13|5977.63|5976.13|5975.63|1450
1731596420000|2024-11-14 15:00:20|5977.38|5976.88|5978.63|5978.13|5978.63|5978.13|5977.13|5976.63|791
1731596430000|2024-11-14 15:00:30|5978.38|5977.88|5977.88|5977.38|5978.63|5978.13|5977.88|5977.38|622
1731596440000|2024-11-14 15:00:40|5978.13|5977.63|5977.38|5976.88|5978.13|5977.63|5977.38|5976.88|537
1731596450000|2024-11-14 15:00:50|5977.63|5977.13|5977.13|5976.63|5977.88|5977.38|5976.88|5976.38|553
1731596460000|2024-11-14 15:01:00|5976.88|5976.38|5977.88|5977.38|5977.88|5977.38|5976.38|5975.88|868
1731596470000|2024-11-14 15:01:10|5978.13|5977.63|5977.63|5977.13|5978.63|5978.13|5977.63|5977.13|543
1731596480000|2024-11-14 15:01:20|5977.38|5976.88|5976.63|5976.13|5977.38|5976.88|5976.13|5975.63|716
1731596490000|2024-11-14 15:01:30|5976.38|5975.88|5977.25|5976.75|5977.25|5976.75|5976.38|5975.88|597
1731596500000|2024-11-14 15:01:40|5977.38|5976.88|5977.38|5976.88|5977.63|5977.13|5976.63|5976.13|483
1731596510000|2024-11-14 15:01:50|5977.5|5977|5977.88|5977.38|5978.38|5977.88|5977.38|5976.88|420
1731596520000|2024-11-14 15:02:00|5978.38|5977.88|5978.13|5977.63|5978.63|5978.13|5977.63|5977.13|766
1731596530000|2024-11-14 15:02:10|5977.88|5977.38|5978.13|5977.63|5978.63|5978.13|5977.88|5977.38|503
1731596540000|2024-11-14 15:02:20|5977.88|5977.38|5977.75|5977.25|5978.13|5977.63|5977.38|5976.88|313
1731596550000|2024-11-14 15:02:30|5977.63|5977.13|5978.13|5977.63|5978.38|5977.88|5977.13|5976.63|525
1731596560000|2024-11-14 15:02:40|5978|5977.5|5978.38|5977.88|5978.63|5978.13|5977.63|5977.13|327
1731596570000|2024-11-14 15:02:50|5978.13|5977.63|5977.38|5976.88|5978.13|5977.63|5977.38|5976.88|531
1731596580000|2024-11-14 15:03:00|5977.5|5977|5977.38|5976.88|5978.38|5977.88|5977.13|5976.63|588
1731596590000|2024-11-14 15:03:10|5977.63|5977.13|5977.88|5977.38|5978.38|5977.88|5977.38|5976.88|495
1731596600000|2024-11-14 15:03:20|5978.13|5977.63|5977.88|5977.38|5978.13|5977.63|5977.63|5977.13|364
1731596610000|2024-11-14 15:03:30|5977.75|5977.25|5976.88|5976.38|5977.88|5977.38|5976.75|5976.25|379
1731596620000|2024-11-14 15:03:40|5977.13|5976.63|5976.38|5975.88|5977.13|5976.63|5976.13|5975.63|581
1731596630000|2024-11-14 15:03:50|5976.13|5975.63|5975.63|5975.13|5976.63|5976.13|5975.38|5974.88|1029
1731596640000|2024-11-14 15:04:00|5976.13|5975.63|5977.13|5976.63|5977.38|5976.88|5975.88|5975.38|738
1731596650000|2024-11-14 15:04:10|5976.88|5976.38|5978.13|5977.63|5978.13|5977.63|5976.63|5976.13|513
1731596660000|2024-11-14 15:04:20|5977.88|5977.38|5978.13|5977.63|5978.63|5978.13|5977.63|5977.13|997
1731596670000|2024-11-14 15:04:30|5978.38|5977.88|5978.88|5978.38|5978.88|5978.38|5978.13|5977.63|633
1731596680000|2024-11-14 15:04:40|5978.63|5978.13|5977.63|5977.13|5978.75|5978.25|5977.63|5977.13|353
1731596690000|2024-11-14 15:04:50|5977.38|5976.88|5977.88|5977.38|5977.88|5977.38|5977.13|5976.63|323
1731596700000|2024-11-14 15:05:00|5978.13|5977.63|5978.13|5977.63|5979.13|5978.63|5978.13|5977.63|726
1731596710000|2024-11-14 15:05:10|5977.88|5977.38|5978.63|5978.13|5978.63|5978.13|5977.63|5977.13|427
1731596720000|2024-11-14 15:05:20|5978.38|5977.88|5977.13|5976.63|5978.63|5978.13|5977.13|5976.63|561
1731596730000|2024-11-14 15:05:30|5977.38|5976.88|5976.88|5976.38|5977.38|5976.88|5976.75|5976.25|983
1731596740000|2024-11-14 15:05:40|5976.63|5976.13|5977.38|5976.88|5977.38|5976.88|5976.13|5975.63|724
1731596750000|2024-11-14 15:05:50|5977.13|5976.63|5977.88|5977.38|5978.13|5977.63|5977.13|5976.63|1473
1731596760000|2024-11-14 15:06:00|5977.75|5977.25|5977.38|5976.88|5977.88|5977.38|5977.13|5976.63|484
1731596770000|2024-11-14 15:06:10|5977.13|5976.63|5976.88|5976.38|5977.38|5976.88|5976.88|5976.38|268
1731596780000|2024-11-14 15:06:20|5976.63|5976.13|5976.13|5975.63|5976.63|5976.13|5975.88|5975.38|509
1731596790000|2024-11-14 15:06:30|5976|5975.5|5976.63|5976.13|5977|5976.5|5975.88|5975.38|581
1731596800000|2024-11-14 15:06:40|5976.88|5976.38|5975.88|5975.38|5977.13|5976.63|5975.88|5975.38|367
1731596810000|2024-11-14 15:06:50|5976.13|5975.63|5976.63|5976.13|5976.88|5976.38|5976.13|5975.63|294
1731596820000|2024-11-14 15:07:00|5976.38|5975.88|5975.38|5974.88|5976.88|5976.38|5975.38|5974.88|543
1731596830000|2024-11-14 15:07:10|5975.63|5975.13|5975.63|5975.13|5975.63|5975.13|5975.13|5974.63|549
1731596840000|2024-11-14 15:07:20|5976.13|5975.63|5977.13|5976.63|5977.38|5976.88|5976.13|5975.63|518
1731596850000|2024-11-14 15:07:30|5976.88|5976.38|5977.88|5977.38|5978.38|5977.88|5976.63|5976.13|463
1731596860000|2024-11-14 15:07:40|5978.13|5977.63|5978.38|5977.88|5978.38|5977.88|5977.63|5977.13|369
1731596870000|2024-11-14 15:07:50|5978.5|5978|5979.63|5979.13|5979.63|5979.13|5978.5|5978|581
1731596880000|2024-11-14 15:08:00|5979.5|5979|5980.38|5979.88|5980.38|5979.88|5979.5|5979|917
1731596890000|2024-11-14 15:08:10|5980.63|5980.13|5980.38|5979.88|5980.88|5980.38|5979.63|5979.13|853
1731596900000|2024-11-14 15:08:20|5980.13|5979.63|5980.88|5980.38|5980.88|5980.38|5980.13|5979.63|366
1731596910000|2024-11-14 15:08:30|5981.38|5980.88|5980.63|5980.13|5981.38|5980.88|5980.63|5980.13|719
1731596920000|2024-11-14 15:08:40|5980.38|5979.88|5980.63|5980.13|5980.88|5980.38|5979.63|5979.13|620
1731596930000|2024-11-14 15:08:50|5980.38|5979.88|5978.88|5978.38|5980.63|5980.13|5978.88|5978.38|921
1731596940000|2024-11-14 15:09:00|5978.63|5978.13|5978.13|5977.63|5978.63|5978.13|5977.63|5977.13|1364
1731596950000|2024-11-14 15:09:10|5977.88|5977.38|5977.63|5977.13|5978.13|5977.63|5977.63|5977.13|534
1731596960000|2024-11-14 15:09:20|5977.38|5976.88|5978.13|5977.63|5978.38|5977.88|5977.38|5976.88|569
1731596970000|2024-11-14 15:09:30|5977.88|5977.38|5977.13|5976.63|5977.88|5977.38|5977.13|5976.63|343
1731596980000|2024-11-14 15:09:40|5976.88|5976.38|5976.13|5975.63|5976.88|5976.38|5976.13|5975.63|606
1731596990000|2024-11-14 15:09:50|5976.38|5975.88|5976.38|5975.88|5976.63|5976.13|5975.88|5975.38|387
1731597000000|2024-11-14 15:10:00|5976.63|5976.13|5976.63|5976.13|5977.13|5976.63|5976.38|5975.88|480
1731597010000|2024-11-14 15:10:10|5976.38|5975.88|5975.88|5975.38|5976.63|5976.13|5975.38|5974.88|597
1731597020000|2024-11-14 15:10:20|5976.13|5975.63|5977.13|5976.63|5977.88|5977.38|5976.13|5975.63|604
1731597030000|2024-11-14 15:10:30|5976.88|5976.38|5976.63|5976.13|5976.88|5976.38|5976.13|5975.63|490
1731597040000|2024-11-14 15:10:40|5976.38|5975.88|5975.38|5974.88|5976.38|5975.88|5975.38|5974.88|413
1731597050000|2024-11-14 15:10:50|5975.88|5975.38|5976.63|5976.13|5976.75|5976.25|5975.38|5974.88|520
1731597060000|2024-11-14 15:11:00|5976.38|5975.88|5976.63|5976.13|5977.13|5976.63|5976.25|5975.75|498
1731597070000|2024-11-14 15:11:10|5976.75|5976.25|5977.38|5976.88|5977.63|5977.13|5976.38|5975.88|402
1731597080000|2024-11-14 15:11:20|5977.13|5976.63|5977.13|5976.63|5977.63|5977.13|5976.88|5976.38|354
1731597090000|2024-11-14 15:11:30|5977.38|5976.88|5976.63|5976.13|5977.63|5977.13|5976.5|5976|352
1731597100000|2024-11-14 15:11:40|5976.38|5975.88|5975.38|5974.88|5976.88|5976.38|5975.38|5974.88|1091
1731597110000|2024-11-14 15:11:50|5975.13|5974.63|5975.38|5974.88|5975.38|5974.88|5975.13|5974.63|401
1731597120000|2024-11-14 15:12:00|5975.63|5975.13|5974.88|5974.38|5975.63|5975.13|5974.88|5974.38|571
1731597130000|2024-11-14 15:12:10|5975.13|5974.63|5974.63|5974.13|5975.63|5975.13|5974.63|5974.13|519
1731597140000|2024-11-14 15:12:20|5974.88|5974.38|5975.88|5975.38|5975.88|5975.38|5974.63|5974.13|654
1731597150000|2024-11-14 15:12:30|5975.63|5975.13|5976.88|5976.38|5976.88|5976.38|5975.13|5974.63|1334
1731597160000|2024-11-14 15:12:40|5976.63|5976.13|5974.88|5974.38|5976.63|5976.13|5974.88|5974.38|556
1731597170000|2024-11-14 15:12:50|5974.63|5974.13|5975.13|5974.63|5975.13|5974.63|5974.38|5973.88|453
1731597180000|2024-11-14 15:13:00|5974.63|5974.13|5975.88|5975.38|5976.38|5975.88|5974.63|5974.13|659
1731597190000|2024-11-14 15:13:10|5975.75|5975.25|5976.88|5976.38|5976.88|5976.38|5975.75|5975.25|473
1731597200000|2024-11-14 15:13:20|5976.63|5976.13|5977.88|5977.38|5977.88|5977.38|5976.63|5976.13|506
1731597210000|2024-11-14 15:13:30|5977.63|5977.13|5977.38|5976.88|5977.88|5977.38|5977.38|5976.88|368
1731597220000|2024-11-14 15:13:40|5977.63|5977.13|5978.13|5977.63|5978.13|5977.63|5977.38|5976.88|475
1731597230000|2024-11-14 15:13:50|5977.88|5977.38|5976.88|5976.38|5977.88|5977.38|5976.63|5976.13|542
1731597240000|2024-11-14 15:14:00|5977.13|5976.63|5976.38|5975.88|5977.63|5977.13|5976.38|5975.88|581
1731597250000|2024-11-14 15:14:10|5976.13|5975.63|5976.38|5975.88|5976.88|5976.38|5976.13|5975.63|269
1731597260000|2024-11-14 15:14:20|5976.13|5975.63|5976.38|5975.88|5976.63|5976.13|5976.13|5975.63|231
1731597270000|2024-11-14 15:14:30|5976.63|5976.13|5976.88|5976.38|5977.13|5976.63|5976.38|5975.88|415
1731597280000|2024-11-14 15:14:40|5977.13|5976.63|5978.38|5977.88|5978.38|5977.88|5977.13|5976.63|557
1731597290000|2024-11-14 15:14:50|5978.13|5977.63|5977.88|5977.38|5978.38|5977.88|5977.88|5977.38|329
1731597300000|2024-11-14 15:15:00|5978.13|5977.63|5977.38|5976.88|5978.13|5977.63|5976.88|5976.38|710
1731597310000|2024-11-14 15:15:10|5977.63|5977.13|5979.13|5978.63|5979.13|5978.63|5977.38|5976.88|597
1731597320000|2024-11-14 15:15:20|5978.88|5978.38|5978.13|5977.63|5978.88|5978.38|5977.13|5976.63|813
1731597330000|2024-11-14 15:15:30|5978.38|5977.88|5978.63|5978.13|5979.13|5978.63|5978.13|5977.63|389
1731597340000|2024-11-14 15:15:40|5978.13|5977.63|5977.38|5976.88|5978.38|5977.88|5977.38|5976.88|543
1731597350000|2024-11-14 15:15:50|5977.63|5977.13|5977.38|5976.88|5978.13|5977.63|5977.38|5976.88|370
1731597360000|2024-11-14 15:16:00|5977.13|5976.63|5977.38|5976.88|5977.63|5977.13|5976.88|5976.38|1140
1731597370000|2024-11-14 15:16:10|5977.5|5977|5977.63|5977.13|5977.75|5977.25|5977.13|5976.63|576
1731597380000|2024-11-14 15:16:20|5977.38|5976.88|5977.88|5977.38|5978.13|5977.63|5977.13|5976.63|424
1731597390000|2024-11-14 15:16:30|5977.63|5977.13|5977.38|5976.88|5978.13|5977.63|5977.38|5976.88|330
1731597400000|2024-11-14 15:16:40|5977.5|5977|5977.13|5976.63|5977.63|5977.13|5976.63|5976.13|515
1731597410000|2024-11-14 15:16:50|5977|5976.5|5976.63|5976.13|5977.13|5976.63|5976.38|5975.88|259
1731597420000|2024-11-14 15:17:00|5976.38|5975.88|5975.38|5974.88|5976.88|5976.38|5975.13|5974.63|798
1731597430000|2024-11-14 15:17:10|5975.63|5975.13|5976.38|5975.88|5976.38|5975.88|5975.63|5975.13|715
1731597440000|2024-11-14 15:17:20|5976.63|5976.13|5976.63|5976.13|5976.88|5976.38|5975.38|5974.88|962
1731597450000|2024-11-14 15:17:30|5976.38|5975.88|5975.75|5975.25|5976.38|5975.88|5975.63|5975.13|283
1731597460000|2024-11-14 15:17:40|5975.63|5975.13|5975.63|5975.13|5976.13|5975.63|5975.5|5975|589
1731597470000|2024-11-14 15:17:50|5975.38|5974.88|5976.38|5975.88|5976.38|5975.88|5975.38|5974.88|435
1731597480000|2024-11-14 15:18:00|5976.13|5975.63|5975.88|5975.38|5976.88|5976.38|5975.88|5975.38|480
1731597490000|2024-11-14 15:18:10|5975.63|5975.13|5975.38|5974.88|5976.38|5975.88|5975.38|5974.88|406
1731597500000|2024-11-14 15:18:20|5975.13|5974.63|5976.63|5976.13|5976.63|5976.13|5975.13|5974.63|470
1731597510000|2024-11-14 15:18:30|5976.5|5976|5974.38|5973.88|5976.5|5976|5974.13|5973.63|987
1731597520000|2024-11-14 15:18:40|5974.13|5973.63|5971.63|5971.13|5974.13|5973.63|5971.38|5970.88|2363
1731597530000|2024-11-14 15:18:50|5971.88|5971.38|5971.63|5971.13|5972.13|5971.63|5971.13|5970.63|1283
1731597540000|2024-11-14 15:19:00|5971.88|5971.38|5971.13|5970.63|5972.38|5971.88|5970.88|5970.38|1564
1731597550000|2024-11-14 15:19:10|5970.88|5970.38|5968.88|5968.38|5971.38|5970.88|5968.88|5968.38|1580
1731597560000|2024-11-14 15:19:20|5969.13|5968.63|5969.88|5969.38|5971.13|5970.63|5969.13|5968.63|2784
1731597570000|2024-11-14 15:19:30|5969.63|5969.13|5970.38|5969.88|5970.63|5970.13|5969.13|5968.63|892
1731597580000|2024-11-14 15:19:40|5970.63|5970.13|5968.38|5967.88|5970.63|5970.13|5967.63|5967.13|2078
1731597590000|2024-11-14 15:19:50|5968.63|5968.13|5967.13|5966.63|5968.88|5968.38|5967.13|5966.63|995
1731597600000|2024-11-14 15:20:00|5967.38|5966.88|5968.88|5968.38|5968.88|5968.38|5967.38|5966.88|1994
1731597610000|2024-11-14 15:20:10|5970.13|5969.63|5970.63|5970.13|5970.63|5970.13|5969.63|5969.13|2255
1731597620000|2024-11-14 15:20:20|5970.88|5970.38|5972.13|5971.63|5972.13|5971.63|5970.63|5970.13|972
1731597630000|2024-11-14 15:20:30|5971.88|5971.38|5972.13|5971.63|5972.13|5971.63|5971.63|5971.13|576
1731597640000|2024-11-14 15:20:40|5972.63|5972.13|5971|5970.5|5972.88|5972.38|5968.63|5968.13|3819
1731597650000|2024-11-14 15:20:50|5970.88|5970.38|5970.38|5969.88|5971.13|5970.63|5970.38|5969.88|456
1731597660000|2024-11-14 15:21:00|5970.63|5970.13|5970.38|5969.88|5970.88|5970.38|5970.38|5969.88|630
1731597670000|2024-11-14 15:21:10|5970.13|5969.63|5970.38|5969.88|5970.38|5969.88|5969.38|5968.88|487
1731597680000|2024-11-14 15:21:20|5970.13|5969.63|5971.13|5970.63|5971.13|5970.63|5970.13|5969.63|770
1731597690000|2024-11-14 15:21:30|5971.25|5970.75|5970.13|5969.63|5971.38|5970.88|5969.88|5969.38|646
1731597700000|2024-11-14 15:21:40|5970.38|5969.88|5970.63|5970.13|5970.63|5970.13|5969.88|5969.38|578
1731597710000|2024-11-14 15:21:50|5970.75|5970.25|5971.63|5971.13|5971.63|5971.13|5970.75|5970.25|409
1731597720000|2024-11-14 15:22:00|5971.5|5971|5970.63|5970.13|5971.5|5971|5970.5|5970|473
1731597730000|2024-11-14 15:22:10|5970.38|5969.88|5970.88|5970.38|5970.88|5970.38|5970.13|5969.63|508
1731597740000|2024-11-14 15:22:20|5971.38|5970.88|5971.13|5970.63|5971.63|5971.13|5971.13|5970.63|404
1731597750000|2024-11-14 15:22:30|5971.38|5970.88|5970.88|5970.38|5971.63|5971.13|5970.88|5970.38|613
1731597760000|2024-11-14 15:22:40|5971.13|5970.63|5971.63|5971.13|5971.63|5971.13|5971.13|5970.63|255
1731597770000|2024-11-14 15:22:50|5971.75|5971.25|5972.88|5972.38|5972.88|5972.38|5971.75|5971.25|625
1731597780000|2024-11-14 15:23:00|5972.63|5972.13|5971.38|5970.88|5972.88|5972.38|5971.38|5970.88|712
1731597790000|2024-11-14 15:23:10|5971.63|5971.13|5970.88|5970.38|5971.63|5971.13|5970.63|5970.13|1725
1731597800000|2024-11-14 15:23:20|5970.63|5970.13|5971.13|5970.63|5971.13|5970.63|5970.38|5969.88|954
1731597810000|2024-11-14 15:23:30|5970.88|5970.38|5970.88|5970.38|5971|5970.5|5970.38|5969.88|551
1731597820000|2024-11-14 15:23:40|5970.63|5970.13|5970.13|5969.63|5970.63|5970.13|5970.13|5969.63|801
1731597830000|2024-11-14 15:23:50|5970.25|5969.75|5970.38|5969.88|5970.88|5970.38|5970.13|5969.63|324
1731597840000|2024-11-14 15:24:00|5970.13|5969.63|5971.13|5970.63|5971.38|5970.88|5970.13|5969.63|508
1731597850000|2024-11-14 15:24:10|5970.88|5970.38|5971.38|5970.88|5971.38|5970.88|5970.88|5970.38|402
1731597860000|2024-11-14 15:24:20|5971.13|5970.63|5970.88|5970.38|5971.63|5971.13|5970.88|5970.38|622
1731597870000|2024-11-14 15:24:30|5970.75|5970.25|5971.38|5970.88|5971.88|5971.38|5970.75|5970.25|757
1731597880000|2024-11-14 15:24:40|5971.63|5971.13|5971.13|5970.63|5971.75|5971.25|5971.13|5970.63|325
1731597890000|2024-11-14 15:24:50|5970.88|5970.38|5970.38|5969.88|5971.13|5970.63|5970.38|5969.88|619
1731597900000|2024-11-14 15:25:00|5970.63|5970.13|5971.63|5971.13|5971.63|5971.13|5970.63|5970.13|515
1731597910000|2024-11-14 15:25:10|5971.88|5971.38|5972.38|5971.88|5972.63|5972.13|5971.88|5971.38|426
1731597920000|2024-11-14 15:25:20|5972.63|5972.13|5972.88|5972.38|5973.13|5972.63|5972.63|5972.13|565
1731597930000|2024-11-14 15:25:30|5973.13|5972.63|5972.38|5971.88|5973.38|5972.88|5972.13|5971.63|877
1731597940000|2024-11-14 15:25:40|5972.63|5972.13|5972.88|5972.38|5972.88|5972.38|5972.5|5972|394
1731597950000|2024-11-14 15:25:50|5972.63|5972.13|5972.38|5971.88|5972.88|5972.38|5972.13|5971.63|345
1731597960000|2024-11-14 15:26:00|5972.25|5971.75|5972.13|5971.63|5972.63|5972.13|5971.88|5971.38|553
1731597970000|2024-11-14 15:26:10|5972.38|5971.88|5972.38|5971.88|5973.13|5972.63|5972.13|5971.63|649
1731597980000|2024-11-14 15:26:20|5972.13|5971.63|5973.13|5972.63|5973.13|5972.63|5972.13|5971.63|404
1731597990000|2024-11-14 15:26:30|5973.38|5972.88|5972.13|5971.63|5973.38|5972.88|5971.88|5971.38|984
1731598000000|2024-11-14 15:26:40|5972.63|5972.13|5973.63|5973.13|5973.63|5973.13|5972.63|5972.13|494
1731598010000|2024-11-14 15:26:50|5973.38|5972.88|5973.63|5973.13|5973.63|5973.13|5972.88|5972.38|451
1731598020000|2024-11-14 15:27:00|5973.88|5973.38|5974.88|5974.38|5974.88|5974.38|5973.88|5973.38|833
1731598030000|2024-11-14 15:27:10|5975.13|5974.63|5975.88|5975.38|5976.38|5975.88|5975.13|5974.63|1486
1731598040000|2024-11-14 15:27:20|5976.13|5975.63|5974.88|5974.38|5976.13|5975.63|5974.88|5974.38|602
1731598050000|2024-11-14 15:27:30|5975.13|5974.63|5975.88|5975.38|5975.88|5975.38|5975.13|5974.63|533
1731598060000|2024-11-14 15:27:40|5975.63|5975.13|5975.88|5975.38|5975.88|5975.38|5974.88|5974.38|612
1731598070000|2024-11-14 15:27:50|5976.13|5975.63|5976.38|5975.88|5976.63|5976.13|5975.88|5975.38|468
1731598080000|2024-11-14 15:28:00|5976.63|5976.13|5976.88|5976.38|5976.88|5976.38|5976.13|5975.63|813
1731598090000|2024-11-14 15:28:10|5976.63|5976.13|5977.13|5976.63|5977.38|5976.88|5976.63|5976.13|571
1731598100000|2024-11-14 15:28:20|5976.88|5976.38|5976.13|5975.63|5977.38|5976.88|5976.13|5975.63|672
1731598110000|2024-11-14 15:28:30|5976.38|5975.88|5975.63|5975.13|5976.38|5975.88|5975.63|5975.13|346
1731598120000|2024-11-14 15:28:40|5975.75|5975.25|5976.63|5976.13|5976.63|5976.13|5975.63|5975.13|380
1731598130000|2024-11-14 15:28:50|5976.75|5976.25|5977.38|5976.88|5977.38|5976.88|5975.63|5975.13|1000
1731598140000|2024-11-14 15:29:00|5977.13|5976.63|5978.38|5977.88|5978.38|5977.88|5976.88|5976.38|1012
1731598150000|2024-11-14 15:29:10|5978.63|5978.13|5979.63|5979.13|5980.13|5979.63|5978.63|5978.13|1638
1731598160000|2024-11-14 15:29:20|5979.88|5979.38|5979.63|5979.13|5980.63|5980.13|5979.63|5979.13|1327
1731598170000|2024-11-14 15:29:30|5979.88|5979.38|5979.63|5979.13|5979.88|5979.38|5979.63|5979.13|1008
1731598180000|2024-11-14 15:29:40|5979.88|5979.38|5980.13|5979.63|5980.38|5979.88|5979.88|5979.38|1000
1731598190000|2024-11-14 15:29:50|5980.38|5979.88|5980.13|5979.63|5980.38|5979.88|5979.88|5979.38|746
1731598200000|2024-11-14 15:30:00|5979.88|5979.38|5979.63|5979.13|5979.88|5979.38|5979.13|5978.63|1106
1731598210000|2024-11-14 15:30:10|5979.88|5979.38|5979.63|5979.13|5980.13|5979.63|5979.63|5979.13|495
1731598220000|2024-11-14 15:30:20|5979.38|5978.88|5980.13|5979.63|5980.13|5979.63|5979.38|5978.88|486
1731598230000|2024-11-14 15:30:30|5980.38|5979.88|5979.63|5979.13|5980.38|5979.88|5979|5978.5|643
1731598240000|2024-11-14 15:30:40|5979.5|5979|5979.25|5978.75|5979.63|5979.13|5979.13|5978.63|331
1731598250000|2024-11-14 15:30:50|5979.13|5978.63|5979.75|5979.25|5979.88|5979.38|5979.13|5978.63|569
1731598260000|2024-11-14 15:31:00|5979.88|5979.38|5979.88|5979.38|5979.88|5979.38|5979.38|5978.88|237
1731598270000|2024-11-14 15:31:10|5979.38|5978.88|5979.88|5979.38|5980.13|5979.63|5979.38|5978.88|487
1731598280000|2024-11-14 15:31:20|5980.13|5979.63|5978.63|5978.13|5980.13|5979.63|5978.25|5977.75|791
1731598290000|2024-11-14 15:31:30|5978.88|5978.38|5978.88|5978.38|5979.38|5978.88|5978.63|5978.13|442
1731598300000|2024-11-14 15:31:40|5979.13|5978.63|5979.88|5979.38|5979.88|5979.38|5978.88|5978.38|508
1731598310000|2024-11-14 15:31:50|5979.38|5978.88|5978.88|5978.38|5979.88|5979.38|5978.63|5978.13|559
1731598320000|2024-11-14 15:32:00|5978.63|5978.13|5978.38|5977.88|5978.88|5978.38|5978.13|5977.63|670
1731598330000|2024-11-14 15:32:10|5978.63|5978.13|5978.13|5977.63|5979.13|5978.63|5978.13|5977.63|376
1731598340000|2024-11-14 15:32:20|5978.38|5977.88|5978.38|5977.88|5978.63|5978.13|5977.63|5977.13|773
1731598350000|2024-11-14 15:32:30|5978.13|5977.63|5977.13|5976.63|5978.13|5977.63|5976.88|5976.38|682
1731598360000|2024-11-14 15:32:40|5977|5976.5|5976.88|5976.38|5977|5976.5|5976.88|5976.38|339
1731598370000|2024-11-14 15:32:50|5976.63|5976.13|5976.63|5976.13|5976.63|5976.13|5976.38|5975.88|729
1731598380000|2024-11-14 15:33:00|5976.13|5975.63|5977.13|5976.63|5977.38|5976.88|5976.13|5975.63|662
1731598390000|2024-11-14 15:33:10|5977.38|5976.88|5977.13|5976.63|5977.38|5976.88|5976.38|5975.88|458
1731598400000|2024-11-14 15:33:20|5977.38|5976.88|5977.88|5977.38|5978.38|5977.88|5977.25|5976.75|573
1731598410000|2024-11-14 15:33:30|5977.75|5977.25|5977.88|5977.38|5977.88|5977.38|5977.38|5976.88|443
1731598420000|2024-11-14 15:33:40|5978.13|5977.63|5978.63|5978.13|5978.63|5978.13|5977.88|5977.38|497
1731598430000|2024-11-14 15:33:50|5978.88|5978.38|5978.63|5978.13|5979.13|5978.63|5978.63|5978.13|566
1731598440000|2024-11-14 15:34:00|5978.88|5978.38|5979.88|5979.38|5979.88|5979.38|5978.88|5978.38|475
1731598450000|2024-11-14 15:34:10|5979.63|5979.13|5980.13|5979.63|5980.13|5979.63|5979.63|5979.13|348
1731598460000|2024-11-14 15:34:20|5979.88|5979.38|5979.88|5979.38|5980.38|5979.88|5979.38|5978.88|380
1731598470000|2024-11-14 15:34:30|5980.13|5979.63|5979.38|5978.88|5980.13|5979.63|5979.13|5978.63|917
1731598480000|2024-11-14 15:34:40|5979.63|5979.13|5979.63|5979.13|5979.63|5979.13|5978.63|5978.13|604
1731598490000|2024-11-14 15:34:50|5979.38|5978.88|5979.88|5979.38|5980.13|5979.63|5979.13|5978.63|307
1731598500000|2024-11-14 15:35:00|5979.75|5979.25|5979.88|5979.38|5980.13|5979.63|5979.63|5979.13|300
1731598510000|2024-11-14 15:35:10|5979.63|5979.13|5979.5|5979|5979.88|5979.38|5979.13|5978.63|235
1731598520000|2024-11-14 15:35:20|5979.38|5978.88|5980.5|5980|5980.63|5980.13|5979.13|5978.63|383
1731598530000|2024-11-14 15:35:30|5980.38|5979.88|5980.63|5980.13|5980.63|5980.13|5980.38|5979.88|243
1731598540000|2024-11-14 15:35:40|5980.38|5979.88|5979.88|5979.38|5980.38|5979.88|5979.88|5979.38|301
1731598550000|2024-11-14 15:35:50|5980.13|5979.63|5979.88|5979.38|5980.63|5980.13|5979.88|5979.38|435
1731598560000|2024-11-14 15:36:00|5980.13|5979.63|5980.38|5979.88|5980.38|5979.88|5979.88|5979.38|494
1731598570000|2024-11-14 15:36:10|5980.63|5980.13|5980.13|5979.63|5980.88|5980.38|5979.88|5979.38|578
1731598580000|2024-11-14 15:36:20|5980.38|5979.88|5981.38|5980.88|5981.63|5981.13|5980.13|5979.63|1088
1731598590000|2024-11-14 15:36:30|5981.13|5980.63|5982.63|5982.13|5983.13|5982.63|5981.13|5980.63|1101
1731598600000|2024-11-14 15:36:40|5982.88|5982.38|5982.13|5981.63|5982.88|5982.38|5982.13|5981.63|759
1731598610000|2024-11-14 15:36:50|5981.88|5981.38|5982.88|5982.38|5982.88|5982.38|5981.88|5981.38|483
1731598620000|2024-11-14 15:37:00|5982.63|5982.13|5982.88|5982.38|5983.38|5982.88|5982.63|5982.13|608
1731598630000|2024-11-14 15:37:10|5983.13|5982.63|5982.88|5982.38|5983.38|5982.88|5982.88|5982.38|347
1731598640000|2024-11-14 15:37:20|5983.13|5982.63|5982.88|5982.38|5983.38|5982.88|5982.88|5982.38|366
1731598650000|2024-11-14 15:37:30|5982.63|5982.13|5982.63|5982.13|5982.88|5982.38|5982.13|5981.63|684
1731598660000|2024-11-14 15:37:40|5982.88|5982.38|5983.63|5983.13|5983.63|5983.13|5982.88|5982.38|489
1731598670000|2024-11-14 15:37:50|5983.88|5983.38|5983.38|5982.88|5983.88|5983.38|5983.38|5982.88|443
1731598680000|2024-11-14 15:38:00|5983.63|5983.13|5983.13|5982.63|5983.63|5983.13|5982.63|5982.13|520
1731598690000|2024-11-14 15:38:10|5983.38|5982.88|5982.88|5982.38|5983.63|5983.13|5982.88|5982.38|362
1731598700000|2024-11-14 15:38:20|5982.63|5982.13|5982.13|5981.63|5982.75|5982.25|5981.88|5981.38|353
1731598710000|2024-11-14 15:38:30|5982.25|5981.75|5982.63|5982.13|5982.88|5982.38|5982.13|5981.63|607
1731598720000|2024-11-14 15:38:40|5982.88|5982.38|5982.63|5982.13|5982.88|5982.38|5982.63|5982.13|336
1731598730000|2024-11-14 15:38:50|5982.88|5982.38|5982.88|5982.38|5982.88|5982.38|5982.38|5981.88|157
1731598740000|2024-11-14 15:39:00|5982.63|5982.13|5982.13|5981.63|5982.88|5982.38|5982.13|5981.63|484
1731598750000|2024-11-14 15:39:10|5982.38|5981.88|5981.88|5981.38|5982.38|5981.88|5981.63|5981.13|505
1731598760000|2024-11-14 15:39:20|5982.13|5981.63|5981.63|5981.13|5982.38|5981.88|5981.63|5981.13|312
1731598770000|2024-11-14 15:39:30|5981.88|5981.38|5981.63|5981.13|5981.88|5981.38|5981.38|5980.88|250
1731598780000|2024-11-14 15:39:40|5981.75|5981.25|5982.63|5982.13|5982.63|5982.13|5981.63|5981.13|254
1731598790000|2024-11-14 15:39:50|5982.75|5982.25|5983.13|5982.63|5983.38|5982.88|5982.75|5982.25|279
1731598800000|2024-11-14 15:40:00|5983.38|5982.88|5982.13|5981.63|5983.38|5982.88|5982.13|5981.63|568
1731598810000|2024-11-14 15:40:10|5982.38|5981.88|5982.63|5982.13|5982.63|5982.13|5982.13|5981.63|258
1731598820000|2024-11-14 15:40:20|5982.38|5981.88|5983.13|5982.63|5983.38|5982.88|5982.38|5981.88|291
1731598830000|2024-11-14 15:40:30|5983.25|5982.75|5982.88|5982.38|5983.25|5982.75|5982.63|5982.13|229
1731598840000|2024-11-14 15:40:40|5982.75|5982.25|5983.38|5982.88|5983.38|5982.88|5982.63|5982.13|230
1731598850000|2024-11-14 15:40:50|5983.63|5983.13|5982.63|5982.13|5983.63|5983.13|5982.63|5982.13|400
1731598860000|2024-11-14 15:41:00|5982.75|5982.25|5982.63|5982.13|5983.13|5982.63|5982.38|5981.88|598
1731598870000|2024-11-14 15:41:10|5982.88|5982.38|5983.13|5982.63|5983.63|5983.13|5982.88|5982.38|369
1731598880000|2024-11-14 15:41:20|5982.88|5982.38|5982.13|5981.63|5982.88|5982.38|5982|5981.5|485
1731598890000|2024-11-14 15:41:30|5982.25|5981.75|5982.13|5981.63|5982.38|5981.88|5982|5981.5|266
1731598900000|2024-11-14 15:41:40|5981.88|5981.38|5981.63|5981.13|5981.88|5981.38|5981.63|5981.13|378
1731598910000|2024-11-14 15:41:50|5981.88|5981.38|5981.63|5981.13|5981.88|5981.38|5981.38|5980.88|268
1731598920000|2024-11-14 15:42:00|5981.38|5980.88|5982.88|5982.38|5982.88|5982.38|5981.38|5980.88|510
1731598930000|2024-11-14 15:42:10|5982.63|5982.13|5982.13|5981.63|5982.88|5982.38|5982.13|5981.63|338
1731598940000|2024-11-14 15:42:20|5981.88|5981.38|5982.38|5981.88|5982.63|5982.13|5981.63|5981.13|316
1731598950000|2024-11-14 15:42:30|5982.63|5982.13|5982.88|5982.38|5982.88|5982.38|5982.38|5981.88|136
1731598960000|2024-11-14 15:42:40|5982.63|5982.13|5981.88|5981.38|5982.88|5982.38|5981.88|5981.38|208
1731598970000|2024-11-14 15:42:50|5981.75|5981.25|5982.13|5981.63|5982.13|5981.63|5981.75|5981.25|233
1731598980000|2024-11-14 15:43:00|5982.38|5981.88|5982.63|5982.13|5982.63|5982.13|5982.25|5981.75|334
1731598990000|2024-11-14 15:43:10|5982.5|5982|5982.38|5981.88|5982.63|5982.13|5982.38|5981.88|175
1731599000000|2024-11-14 15:43:20|5982.63|5982.13|5982.88|5982.38|5982.88|5982.38|5982.38|5981.88|230
1731599010000|2024-11-14 15:43:30|5982.63|5982.13|5983.13|5982.63|5983.13|5982.63|5982.63|5982.13|197
1731599020000|2024-11-14 15:43:40|5982.88|5982.38|5982.88|5982.38|5983|5982.5|5982.63|5982.13|223
1731599030000|2024-11-14 15:43:50|5983.13|5982.63|5983.13|5982.63|5983.13|5982.63|5982.88|5982.38|181
1731599040000|2024-11-14 15:44:00|5982.88|5982.38|5982.88|5982.38|5983.13|5982.63|5982.88|5982.38|256
1731599050000|2024-11-14 15:44:10|5982.63|5982.13|5982.88|5982.38|5983|5982.5|5982.5|5982|262
1731599060000|2024-11-14 15:44:20|5983|5982.5|5982.88|5982.38|5983.13|5982.63|5982.63|5982.13|198
1731599070000|2024-11-14 15:44:30|5982.75|5982.25|5983.88|5983.38|5983.88|5983.38|5982.75|5982.25|512
1731599080000|2024-11-14 15:44:40|5984.13|5983.63|5984.88|5984.38|5985.13|5984.63|5983.88|5983.38|1558
1731599090000|2024-11-14 15:44:50|5985.13|5984.63|5984.88|5984.38|5985.13|5984.63|5984.38|5983.88|316
1731599100000|2024-11-14 15:45:00|5985.13|5984.63|5984.63|5984.13|5985.13|5984.63|5984.13|5983.63|843
1731599110000|2024-11-14 15:45:10|5984.38|5983.88|5983.63|5983.13|5984.63|5984.13|5983.63|5983.13|413
1731599120000|2024-11-14 15:45:20|5983.88|5983.38|5983.88|5983.38|5983.88|5983.38|5983.63|5983.13|466
1731599130000|2024-11-14 15:45:30|5983.63|5983.13|5984.13|5983.63|5984.38|5983.88|5983.63|5983.13|432
1731599140000|2024-11-14 15:45:40|5983.88|5983.38|5983.63|5983.13|5983.88|5983.38|5983.25|5982.75|332
1731599150000|2024-11-14 15:45:50|5983.88|5983.38|5984.13|5983.63|5984.63|5984.13|5983.88|5983.38|213
1731599160000|2024-11-14 15:46:00|5983.88|5983.38|5983.88|5983.38|5983.88|5983.38|5983.63|5983.13|433
1731599170000|2024-11-14 15:46:10|5984|5983.5|5983.88|5983.38|5984.13|5983.63|5983.63|5983.13|488
1731599180000|2024-11-14 15:46:20|5984.13|5983.63|5983.25|5982.75|5984.13|5983.63|5983.13|5982.63|609
1731599190000|2024-11-14 15:46:30|5983.38|5982.88|5983.13|5982.63|5983.38|5982.88|5982.88|5982.38|440
1731599200000|2024-11-14 15:46:40|5983.38|5982.88|5983.38|5982.88|5983.63|5983.13|5983.13|5982.63|597
1731599210000|2024-11-14 15:46:50|5983.13|5982.63|5983.13|5982.63|5983.38|5982.88|5982.88|5982.38|514
1731599220000|2024-11-14 15:47:00|5983|5982.5|5983.63|5983.13|5983.88|5983.38|5982.88|5982.38|356
1731599230000|2024-11-14 15:47:10|5983.88|5983.38|5984.13|5983.63|5984.38|5983.88|5983.88|5983.38|442
1731599240000|2024-11-14 15:47:20|5983.63|5983.13|5984.13|5983.63|5984.13|5983.63|5983.63|5983.13|478
1731599250000|2024-11-14 15:47:30|5984.38|5983.88|5984.88|5984.38|5984.88|5984.38|5984.38|5983.88|487
1731599260000|2024-11-14 15:47:40|5985.13|5984.63|5985.13|5984.63|5985.13|5984.63|5985.13|5984.63|204
1731599270000|2024-11-14 15:47:50|5984.88|5984.38|5983.88|5983.38|5984.88|5984.38|5983.88|5983.38|668
1731599280000|2024-11-14 15:48:00|5983.63|5983.13|5983.63|5983.13|5984.13|5983.63|5983.38|5982.88|706
1731599290000|2024-11-14 15:48:10|5983.88|5983.38|5984.13|5983.63|5984.38|5983.88|5983.75|5983.25|272
1731599300000|2024-11-14 15:48:20|5984.38|5983.88|5984.13|5983.63|5984.38|5983.88|5983.88|5983.38|197
1731599310000|2024-11-14 15:48:30|5984.38|5983.88|5984.13|5983.63|5984.38|5983.88|5983.88|5983.38|286
1731599320000|2024-11-14 15:48:40|5984.25|5983.75|5983.88|5983.38|5984.63|5984.13|5983.88|5983.38|213
1731599330000|2024-11-14 15:48:50|5984|5983.5|5983.38|5982.88|5984.13|5983.63|5983.13|5982.63|232
1731599340000|2024-11-14 15:49:00|5983.13|5982.63|5983.38|5982.88|5983.63|5983.13|5982.88|5982.38|589
1731599350000|2024-11-14 15:49:10|5983.63|5983.13|5983.63|5983.13|5983.88|5983.38|5983.63|5983.13|196
1731599360000|2024-11-14 15:49:20|5983.88|5983.38|5984.38|5983.88|5984.5|5984|5983.88|5983.38|278
1731599370000|2024-11-14 15:49:30|5984.13|5983.63|5984.13|5983.63|5984.13|5983.63|5984.13|5983.63|203
1731599380000|2024-11-14 15:49:40|5984.25|5983.75|5984.38|5983.88|5984.38|5983.88|5984.13|5983.63|166
1731599390000|2024-11-14 15:49:50|5984.63|5984.13|5984.38|5983.88|5984.63|5984.13|5984.38|5983.88|159
1731599400000|2024-11-14 15:50:00|5984.13|5983.63|5983.88|5983.38|5984.13|5983.63|5983.63|5983.13|450
1731599410000|2024-11-14 15:50:10|5983.63|5983.13|5984.13|5983.63|5984.38|5983.88|5983.63|5983.13|333
1731599420000|2024-11-14 15:50:20|5984.38|5983.88|5983.63|5983.13|5984.63|5984.13|5983.5|5983|268
1731599430000|2024-11-14 15:50:30|5983.38|5982.88|5983.88|5983.38|5983.88|5983.38|5983.38|5982.88|200
1731599440000|2024-11-14 15:50:40|5984|5983.5|5983.88|5983.38|5984.13|5983.63|5983.88|5983.38|310
1731599450000|2024-11-14 15:50:50|5983.63|5983.13|5982.88|5982.38|5983.63|5983.13|5982.88|5982.38|489
1731599460000|2024-11-14 15:51:00|5983.13|5982.63|5983.38|5982.88|5983.38|5982.88|5982.88|5982.38|487
1731599470000|2024-11-14 15:51:10|5983.63|5983.13|5983.38|5982.88|5983.63|5983.13|5983.38|5982.88|311
1731599480000|2024-11-14 15:51:20|5983.63|5983.13|5983.38|5982.88|5983.63|5983.13|5983.13|5982.63|338
1731599490000|2024-11-14 15:51:30|5983.25|5982.75|5983.13|5982.63|5983.38|5982.88|5983.13|5982.63|205
1731599500000|2024-11-14 15:51:40|5982.88|5982.38|5982.38|5981.88|5983.13|5982.63|5982.38|5981.88|473
1731599510000|2024-11-14 15:51:50|5982.13|5981.63|5982.13|5981.63|5982.38|5981.88|5981.63|5981.13|774
1731599520000|2024-11-14 15:52:00|5981.88|5981.38|5982.38|5981.88|5982.38|5981.88|5981.75|5981.25|508
1731599530000|2024-11-14 15:52:10|5982.13|5981.63|5982.63|5982.13|5982.63|5982.13|5981.88|5981.38|244
1731599540000|2024-11-14 15:52:20|5982.38|5981.88|5982.88|5982.38|5982.88|5982.38|5982.13|5981.63|335
1731599550000|2024-11-14 15:52:30|5982.75|5982.25|5983.13|5982.63|5983.13|5982.63|5982.75|5982.25|338
1731599560000|2024-11-14 15:52:40|5983|5982.5|5983.63|5983.13|5983.63|5983.13|5982.63|5982.13|330
1731599570000|2024-11-14 15:52:50|5983.5|5983|5983.25|5982.75|5983.5|5983|5983.13|5982.63|259
1731599580000|2024-11-14 15:53:00|5983.38|5982.88|5983.63|5983.13|5983.63|5983.13|5983.38|5982.88|241
1731599590000|2024-11-14 15:53:10|5983.88|5983.38|5984.13|5983.63|5984.38|5983.88|5983.88|5983.38|380
1731599600000|2024-11-14 15:53:20|5984.38|5983.88|5983.88|5983.38|5984.63|5984.13|5983.75|5983.25|385
1731599610000|2024-11-14 15:53:30|5983.63|5983.13|5984.13|5983.63|5984.13|5983.63|5983.63|5983.13|118
1731599620000|2024-11-14 15:53:40|5984.25|5983.75|5984.88|5984.38|5984.88|5984.38|5984.25|5983.75|434
1731599630000|2024-11-14 15:53:50|5985.13|5984.63|5984.88|5984.38|5985.38|5984.88|5984.88|5984.38|537
1731599640000|2024-11-14 15:54:00|5985.13|5984.63|5983.88|5983.38|5985.13|5984.63|5983.88|5983.38|440
1731599650000|2024-11-14 15:54:10|5983.63|5983.13|5983.13|5982.63|5983.88|5983.38|5983.13|5982.63|466
1731599660000|2024-11-14 15:54:20|5983|5982.5|5982.88|5982.38|5983|5982.5|5982.38|5981.88|584
1731599670000|2024-11-14 15:54:30|5983|5982.5|5982.88|5982.38|5983.38|5982.88|5982.88|5982.38|314
1731599680000|2024-11-14 15:54:40|5983|5982.5|5982.63|5982.13|5983|5982.5|5982.63|5982.13|147
1731599690000|2024-11-14 15:54:50|5982.5|5982|5982.13|5981.63|5982.5|5982|5982.13|5981.63|240
1731599700000|2024-11-14 15:55:00|5982.38|5981.88|5983|5982.5|5983.13|5982.63|5982.38|5981.88|358
1731599710000|2024-11-14 15:55:10|5982.88|5982.38|5983.13|5982.63|5983.13|5982.63|5982.63|5982.13|246
1731599720000|2024-11-14 15:55:20|5983.25|5982.75|5982.13|5981.63|5983.38|5982.88|5982.13|5981.63|418
1731599730000|2024-11-14 15:55:30|5981.88|5981.38|5982.38|5981.88|5982.38|5981.88|5981.88|5981.38|208
1731599740000|2024-11-14 15:55:40|5982.13|5981.63|5982.63|5982.13|5982.63|5982.13|5982.13|5981.63|557
1731599750000|2024-11-14 15:55:50|5982.5|5982|5982.63|5982.13|5982.63|5982.13|5982.38|5981.88|128
1731599760000|2024-11-14 15:56:00|5982.75|5982.25|5982.38|5981.88|5982.75|5982.25|5982.38|5981.88|267
1731599770000|2024-11-14 15:56:10|5982.63|5982.13|5981.88|5981.38|5982.63|5982.13|5981.88|5981.38|239
1731599780000|2024-11-14 15:56:20|5981.38|5980.88|5981.13|5980.63|5981.38|5980.88|5980.63|5980.13|778
1731599790000|2024-11-14 15:56:30|5981.38|5980.88|5980.88|5980.38|5981.63|5981.13|5980.88|5980.38|249
1731599800000|2024-11-14 15:56:40|5980.63|5980.13|5980.13|5979.63|5980.88|5980.38|5979.88|5979.38|603
1731599810000|2024-11-14 15:56:50|5979.63|5979.13|5978.63|5978.13|5979.88|5979.38|5978.63|5978.13|1577
1731599820000|2024-11-14 15:57:00|5978.38|5977.88|5979.13|5978.63|5979.63|5979.13|5978.38|5977.88|1046
1731599830000|2024-11-14 15:57:10|5979.38|5978.88|5979.63|5979.13|5979.63|5979.13|5978.88|5978.38|883
1731599840000|2024-11-14 15:57:20|5979.5|5979|5979.38|5978.88|5979.5|5979|5979.13|5978.63|438
1731599850000|2024-11-14 15:57:30|5979.5|5979|5979.38|5978.88|5979.88|5979.38|5979.38|5978.88|476
1731599860000|2024-11-14 15:57:40|5979.25|5978.75|5979.63|5979.13|5979.63|5979.13|5978.88|5978.38|362
1731599870000|2024-11-14 15:57:50|5979.88|5979.38|5979.88|5979.38|5979.88|5979.38|5979.63|5979.13|204
1731599880000|2024-11-14 15:58:00|5980.13|5979.63|5980.38|5979.88|5980.38|5979.88|5979.88|5979.38|640
1731599890000|2024-11-14 15:58:10|5980.13|5979.63|5980.13|5979.63|5980.38|5979.88|5979.88|5979.38|348
1731599900000|2024-11-14 15:58:20|5979.88|5979.38|5979.38|5978.88|5979.88|5979.38|5979.13|5978.63|608
1731599910000|2024-11-14 15:58:30|5979.25|5978.75|5978.88|5978.38|5979.38|5978.88|5978.88|5978.38|326
1731599920000|2024-11-14 15:58:40|5978.63|5978.13|5978.13|5977.63|5978.63|5978.13|5977.88|5977.38|1023
1731599930000|2024-11-14 15:58:50|5978.25|5977.75|5978.88|5978.38|5978.88|5978.38|5978.25|5977.75|305
1731599940000|2024-11-14 15:59:00|5979.13|5978.63|5978.88|5978.38|5979.13|5978.63|5978.38|5977.88|479
1731599950000|2024-11-14 15:59:10|5978.63|5978.13|5978.88|5978.38|5979.13|5978.63|5978.38|5977.88|378
1731599960000|2024-11-14 15:59:20|5978.63|5978.13|5978.38|5977.88|5978.63|5978.13|5978.38|5977.88|513
1731599970000|2024-11-14 15:59:30|5978.63|5978.13|5975.88|5975.38|5978.63|5978.13|5975.88|5975.38|1188
1731599980000|2024-11-14 15:59:40|5976.13|5975.63|5976.88|5976.38|5977.13|5976.63|5976.13|5975.63|444
1731599990000|2024-11-14 15:59:50|5977.13|5976.63|5977.63|5977.13|5977.63|5977.13|5977.13|5976.63|489
1731600000000|2024-11-14 16:00:00|5977.13|5976.63|5976.63|5976.13|5977.88|5977.38|5976.63|5976.13|740
1731600010000|2024-11-14 16:00:10|5976.38|5975.88|5976.63|5976.13|5977.63|5977.13|5976.38|5975.88|611
1731600020000|2024-11-14 16:00:20|5976.88|5976.38|5978.38|5977.88|5978.5|5978|5976.88|5976.38|553
1731600030000|2024-11-14 16:00:30|5978.63|5978.13|5979.38|5978.88|5979.38|5978.88|5978.63|5978.13|444
1731600040000|2024-11-14 16:00:40|5979.63|5979.13|5978.88|5978.38|5979.88|5979.38|5978.88|5978.38|638
1731600050000|2024-11-14 16:00:50|5978.63|5978.13|5979.13|5978.63|5979.13|5978.63|5978.13|5977.63|399
1731600060000|2024-11-14 16:01:00|5979.38|5978.88|5979.88|5979.38|5979.88|5979.38|5979.38|5978.88|241
1731600070000|2024-11-14 16:01:10|5979.38|5978.88|5979.63|5979.13|5979.63|5979.13|5978.88|5978.38|434
1731600080000|2024-11-14 16:01:20|5979.88|5979.38|5978.88|5978.38|5979.88|5979.38|5978.88|5978.38|285
1731600090000|2024-11-14 16:01:30|5979.13|5978.63|5979.38|5978.88|5979.88|5979.38|5979.13|5978.63|238
1731600100000|2024-11-14 16:01:40|5979.25|5978.75|5979.63|5979.13|5979.63|5979.13|5979.13|5978.63|253
1731600110000|2024-11-14 16:01:50|5979.5|5979|5978.88|5978.38|5979.5|5979|5978.88|5978.38|409
1731600120000|2024-11-14 16:02:00|5979.13|5978.63|5978.63|5978.13|5979.38|5978.88|5978.63|5978.13|393
1731600130000|2024-11-14 16:02:10|5978.88|5978.38|5977.88|5977.38|5978.88|5978.38|5977.88|5977.38|430
1731600140000|2024-11-14 16:02:20|5977.63|5977.13|5978.13|5977.63|5978.38|5977.88|5977.13|5976.63|498
1731600150000|2024-11-14 16:02:30|5977.88|5977.38|5977.63|5977.13|5977.88|5977.38|5977.63|5977.13|166
1731600160000|2024-11-14 16:02:40|5977.38|5976.88|5977.13|5976.63|5977.38|5976.88|5977.13|5976.63|230
1731600170000|2024-11-14 16:02:50|5977|5976.5|5977.38|5976.88|5977.38|5976.88|5976.88|5976.38|352
1731600180000|2024-11-14 16:03:00|5977.13|5976.63|5976.88|5976.38|5977.38|5976.88|5976.88|5976.38|396
1731600190000|2024-11-14 16:03:10|5976.63|5976.13|5976.38|5975.88|5976.88|5976.38|5976.13|5975.63|613
1731600200000|2024-11-14 16:03:20|5976.63|5976.13|5975.63|5975.13|5976.63|5976.13|5975.63|5975.13|487
1731600210000|2024-11-14 16:03:30|5975.38|5974.88|5976.13|5975.63|5976.38|5975.88|5975.13|5974.63|690
1731600220000|2024-11-14 16:03:40|5975.88|5975.38|5975.88|5975.38|5976.13|5975.63|5975.38|5974.88|306
1731600230000|2024-11-14 16:03:50|5975.63|5975.13|5975.63|5975.13|5975.63|5975.13|5975.13|5974.63|361
1731600240000|2024-11-14 16:04:00|5975.38|5974.88|5975.38|5974.88|5975.63|5975.13|5975.13|5974.63|450
1731600250000|2024-11-14 16:04:10|5975.63|5975.13|5975.63|5975.13|5976.13|5975.63|5975.13|5974.63|496
1731600260000|2024-11-14 16:04:20|5975.38|5974.88|5975.13|5974.63|5975.63|5975.13|5974.88|5974.38|467
1731600270000|2024-11-14 16:04:30|5974.88|5974.38|5975.38|5974.88|5975.38|5974.88|5974.38|5973.88|561
1731600280000|2024-11-14 16:04:40|5975.5|5975|5975.63|5975.13|5976.13|5975.63|5975.5|5975|397
1731600290000|2024-11-14 16:04:50|5975.75|5975.25|5975.88|5975.38|5975.88|5975.38|5975.38|5974.88|300
1731600300000|2024-11-14 16:05:00|5975.63|5975.13|5975.63|5975.13|5975.88|5975.38|5975.38|5974.88|344
1731600310000|2024-11-14 16:05:10|5975.88|5975.38|5975.75|5975.25|5976.13|5975.63|5975.63|5975.13|425
1731600320000|2024-11-14 16:05:20|5975.63|5975.13|5976.38|5975.88|5976.63|5976.13|5975.38|5974.88|318
1731600330000|2024-11-14 16:05:30|5976.13|5975.63|5976.88|5976.38|5976.88|5976.38|5976.13|5975.63|363
1731600340000|2024-11-14 16:05:40|5976.63|5976.13|5976.88|5976.38|5977.13|5976.63|5976.63|5976.13|223
1731600350000|2024-11-14 16:05:50|5976.75|5976.25|5976.13|5975.63|5977.13|5976.63|5976.13|5975.63|372
1731600360000|2024-11-14 16:06:00|5975.88|5975.38|5976.63|5976.13|5976.88|5976.38|5975.88|5975.38|415
1731600370000|2024-11-14 16:06:10|5976.38|5975.88|5977.13|5976.63|5977.13|5976.63|5976.38|5975.88|248
1731600380000|2024-11-14 16:06:20|5977.38|5976.88|5977.88|5977.38|5978.13|5977.63|5977.38|5976.88|425
1731600390000|2024-11-14 16:06:30|5978.13|5977.63|5978.63|5978.13|5978.63|5978.13|5977.88|5977.38|311
1731600400000|2024-11-14 16:06:40|5978.38|5977.88|5978.38|5977.88|5978.38|5977.88|5977.88|5977.38|340
1731600410000|2024-11-14 16:06:50|5978.13|5977.63|5978.63|5978.13|5978.63|5978.13|5978.13|5977.63|232
1731600420000|2024-11-14 16:07:00|5978.13|5977.63|5977.88|5977.38|5978.38|5977.88|5977.63|5977.13|522
1731600430000|2024-11-14 16:07:10|5977.63|5977.13|5978.38|5977.88|5978.38|5977.88|5977.63|5977.13|441
1731600440000|2024-11-14 16:07:20|5978.25|5977.75|5977.88|5977.38|5978.63|5978.13|5977.88|5977.38|518
1731600450000|2024-11-14 16:07:30|5978.13|5977.63|5977.88|5977.38|5978.38|5977.88|5977.63|5977.13|454
1731600460000|2024-11-14 16:07:40|5978.13|5977.63|5978.13|5977.63|5978.38|5977.88|5977.88|5977.38|332
1731600470000|2024-11-14 16:07:50|5978.38|5977.88|5978.63|5978.13|5979.13|5978.63|5978.38|5977.88|399
1731600480000|2024-11-14 16:08:00|5978.75|5978.25|5978.38|5977.88|5978.88|5978.38|5978.13|5977.63|307
1731600490000|2024-11-14 16:08:10|5978.25|5977.75|5977.88|5977.38|5978.25|5977.75|5977.75|5977.25|243
1731600500000|2024-11-14 16:08:20|5977.63|5977.13|5977.38|5976.88|5977.63|5977.13|5976.88|5976.38|483
1731600510000|2024-11-14 16:08:30|5977.5|5977|5977.38|5976.88|5977.63|5977.13|5977.38|5976.88|190
1731600520000|2024-11-14 16:08:40|5977.13|5976.63|5976.63|5976.13|5977.5|5977|5976.63|5976.13|309
1731600530000|2024-11-14 16:08:50|5976.75|5976.25|5976.88|5976.38|5977.13|5976.63|5976.63|5976.13|149
1731600540000|2024-11-14 16:09:00|5976.75|5976.25|5977.63|5977.13|5977.63|5977.13|5976.63|5976.13|352
1731600550000|2024-11-14 16:09:10|5977.88|5977.38|5978.13|5977.63|5978.38|5977.88|5977.88|5977.38|309
1731600560000|2024-11-14 16:09:20|5977.63|5977.13|5978.13|5977.63|5978.13|5977.63|5977.63|5977.13|185
1731600570000|2024-11-14 16:09:30|5978.38|5977.88|5978.13|5977.63|5978.38|5977.88|5978.13|5977.63|231
1731600580000|2024-11-14 16:09:40|5978.25|5977.75|5978.13|5977.63|5978.25|5977.75|5977.63|5977.13|144
1731600590000|2024-11-14 16:09:50|5978.38|5977.88|5978.38|5977.88|5978.88|5978.38|5978.38|5977.88|272
1731600600000|2024-11-14 16:10:00|5978.13|5977.63|5978.88|5978.38|5979.13|5978.63|5978.13|5977.63|260
1731600610000|2024-11-14 16:10:10|5979.13|5978.63|5979.38|5978.88|5979.38|5978.88|5978.88|5978.38|356
1731600620000|2024-11-14 16:10:20|5978.88|5978.38|5978.88|5978.38|5979.13|5978.63|5978.88|5978.38|295
1731600630000|2024-11-14 16:10:30|5978.63|5978.13|5978.13|5977.63|5978.63|5978.13|5978.13|5977.63|343
1731600640000|2024-11-14 16:10:40|5978|5977.5|5978.13|5977.63|5978.38|5977.88|5977.75|5977.25|245
1731600650000|2024-11-14 16:10:50|5978.38|5977.88|5977.88|5977.38|5978.38|5977.88|5977.88|5977.38|335
1731600660000|2024-11-14 16:11:00|5977.63|5977.13|5977.63|5977.13|5977.63|5977.13|5977.38|5976.88|385
1731600670000|2024-11-14 16:11:10|5977.38|5976.88|5977.63|5977.13|5978.13|5977.63|5977.38|5976.88|297
1731600680000|2024-11-14 16:11:20|5977.38|5976.88|5977.13|5976.63|5977.38|5976.88|5977.13|5976.63|235
1731600690000|2024-11-14 16:11:30|5977.38|5976.88|5976.63|5976.13|5977.38|5976.88|5976.63|5976.13|366
1731600700000|2024-11-14 16:11:40|5976.88|5976.38|5976.38|5975.88|5977.13|5976.63|5976.38|5975.88|270
1731600710000|2024-11-14 16:11:50|5976.63|5976.13|5977.13|5976.63|5977.38|5976.88|5976.38|5975.88|398
1731600720000|2024-11-14 16:12:00|5977.38|5976.88|5977.13|5976.63|5977.38|5976.88|5976.88|5976.38|259
1731600730000|2024-11-14 16:12:10|5976.88|5976.38|5977.13|5976.63|5977.38|5976.88|5976.38|5975.88|289
1731600740000|2024-11-14 16:12:20|5977.38|5976.88|5977.88|5977.38|5978.13|5977.63|5977.38|5976.88|357
1731600750000|2024-11-14 16:12:30|5978|5977.5|5977.88|5977.38|5978|5977.5|5977.38|5976.88|223
1731600760000|2024-11-14 16:12:40|5978.13|5977.63|5978.13|5977.63|5978.38|5977.88|5978.13|5977.63|209
1731600770000|2024-11-14 16:12:50|5978.25|5977.75|5978.25|5977.75|5978.38|5977.88|5978|5977.5|136
1731600780000|2024-11-14 16:13:00|5978.38|5977.88|5978.88|5978.38|5979.13|5978.63|5978.38|5977.88|222
1731600790000|2024-11-14 16:13:10|5978.75|5978.25|5978.88|5978.38|5978.88|5978.38|5978.63|5978.13|141
1731600800000|2024-11-14 16:13:20|5979.13|5978.63|5979.63|5979.13|5979.63|5979.13|5978.88|5978.38|388
1731600810000|2024-11-14 16:13:30|5979.88|5979.38|5980.13|5979.63|5980.38|5979.88|5979.63|5979.13|439
1731600820000|2024-11-14 16:13:40|5979.88|5979.38|5979.13|5978.63|5979.88|5979.38|5979.13|5978.63|337
1731600830000|2024-11-14 16:13:50|5978.88|5978.38|5979.75|5979.25|5979.88|5979.38|5978.88|5978.38|362
1731600840000|2024-11-14 16:14:00|5979.88|5979.38|5979.88|5979.38|5980.13|5979.63|5979.63|5979.13|233
1731600850000|2024-11-14 16:14:10|5979.75|5979.25|5980.25|5979.75|5980.38|5979.88|5979.38|5978.88|728
1731600860000|2024-11-14 16:14:20|5980.38|5979.88|5979.88|5979.38|5980.38|5979.88|5979.63|5979.13|372
1731600870000|2024-11-14 16:14:30|5980.13|5979.63|5980.38|5979.88|5980.63|5980.13|5980.13|5979.63|292
1731600880000|2024-11-14 16:14:40|5980.13|5979.63|5979.38|5978.88|5980.38|5979.88|5979.13|5978.63|526
1731600890000|2024-11-14 16:14:50|5979.25|5978.75|5978.38|5977.88|5979.38|5978.88|5978.38|5977.88|272
1731600900000|2024-11-14 16:15:00|5978.25|5977.75|5978.13|5977.63|5978.38|5977.88|5977.88|5977.38|495
1731600910000|2024-11-14 16:15:10|5978.25|5977.75|5978.13|5977.63|5978.25|5977.75|5978.13|5977.63|248
1731600920000|2024-11-14 16:15:20|5978.25|5977.75|5979.88|5979.38|5979.88|5979.38|5978.13|5977.63|626
1731600930000|2024-11-14 16:15:30|5980|5979.5|5980.38|5979.88|5980.88|5980.38|5979.88|5979.38|518
1731600940000|2024-11-14 16:15:40|5980.13|5979.63|5980.13|5979.63|5980.13|5979.63|5979.75|5979.25|195
1731600950000|2024-11-14 16:15:50|5980.25|5979.75|5980.38|5979.88|5980.38|5979.88|5980.13|5979.63|139
1731600960000|2024-11-14 16:16:00|5980.13|5979.63|5980.13|5979.63|5980.13|5979.63|5979.63|5979.13|257
1731600970000|2024-11-14 16:16:10|5980.38|5979.88|5980.63|5980.13|5980.88|5980.38|5980.13|5979.63|289
1731600980000|2024-11-14 16:16:20|5980.88|5980.38|5980.38|5979.88|5980.88|5980.38|5980.38|5979.88|371
1731600990000|2024-11-14 16:16:30|5980.13|5979.63|5979.38|5978.88|5980.38|5979.88|5979.38|5978.88|261
1731601000000|2024-11-14 16:16:40|5979.13|5978.63|5979.13|5978.63|5979.38|5978.88|5978.63|5978.13|386
1731601010000|2024-11-14 16:16:50|5978.88|5978.38|5978.63|5978.13|5978.88|5978.38|5978.63|5978.13|75
1731601020000|2024-11-14 16:17:00|5978.38|5977.88|5979.13|5978.63|5979.13|5978.63|5978.13|5977.63|473
1731601030000|2024-11-14 16:17:10|5978.88|5978.38|5979.38|5978.88|5979.63|5979.13|5978.88|5978.38|206
1731601040000|2024-11-14 16:17:20|5979.13|5978.63|5978.63|5978.13|5979.13|5978.63|5978.63|5978.13|125
1731601050000|2024-11-14 16:17:30|5978.5|5978|5978.38|5977.88|5978.63|5978.13|5978.13|5977.63|216
1731601060000|2024-11-14 16:17:40|5978.63|5978.13|5978.88|5978.38|5979.13|5978.63|5978.63|5978.13|234
1731601070000|2024-11-14 16:17:50|5978.63|5978.13|5979.38|5978.88|5979.38|5978.88|5978.63|5978.13|295
1731601080000|2024-11-14 16:18:00|5979.63|5979.13|5978.88|5978.38|5979.63|5979.13|5978.75|5978.25|259
1731601090000|2024-11-14 16:18:10|5979.13|5978.63|5979.38|5978.88|5979.38|5978.88|5979.13|5978.63|126
1731601100000|2024-11-14 16:18:20|5979.13|5978.63|5978.63|5978.13|5979.13|5978.63|5978.63|5978.13|106
1731601110000|2024-11-14 16:18:30|5978.38|5977.88|5978.38|5977.88|5978.63|5978.13|5978.38|5977.88|169
1731601120000|2024-11-14 16:18:40|5978.63|5978.13|5977.88|5977.38|5978.63|5978.13|5977.88|5977.38|134
1731601130000|2024-11-14 16:18:50|5978|5977.5|5977.63|5977.13|5978.13|5977.63|5977.63|5977.13|220
1731601140000|2024-11-14 16:19:00|5977.38|5976.88|5977.63|5977.13|5977.63|5977.13|5977.13|5976.63|402
1731601150000|2024-11-14 16:19:10|5977.38|5976.88|5976.63|5976.13|5977.38|5976.88|5976.63|5976.13|333
1731601160000|2024-11-14 16:19:20|5976.88|5976.38|5977.88|5977.38|5977.88|5977.38|5976.88|5976.38|374
1731601170000|2024-11-14 16:19:30|5977.75|5977.25|5977.63|5977.13|5977.88|5977.38|5977.38|5976.88|328
1731601180000|2024-11-14 16:19:40|5977.38|5976.88|5978.38|5977.88|5978.63|5978.13|5977.38|5976.88|490
1731601190000|2024-11-14 16:19:50|5978.25|5977.75|5978.63|5978.13|5978.63|5978.13|5978.13|5977.63|259
1731601200000|2024-11-14 16:20:00|5978.88|5978.38|5978.63|5978.13|5978.88|5978.38|5978.38|5977.88|251
1731601210000|2024-11-14 16:20:10|5978.38|5977.88|5978.75|5978.25|5979.13|5978.63|5978.38|5977.88|317
1731601220000|2024-11-14 16:20:20|5978.88|5978.38|5978.13|5977.63|5978.88|5978.38|5977.63|5977.13|388
1731601230000|2024-11-14 16:20:30|5978|5977.5|5978.13|5977.63|5978.38|5977.88|5977.88|5977.38|423
1731601240000|2024-11-14 16:20:40|5978.38|5977.88|5979.13|5978.63|5979.38|5978.88|5978.13|5977.63|420
1731601250000|2024-11-14 16:20:50|5978.88|5978.38|5978.88|5978.38|5978.88|5978.38|5978.63|5978.13|140
1731601260000|2024-11-14 16:21:00|5979.13|5978.63|5979.13|5978.63|5979.88|5979.38|5978.88|5978.38|317
1731601270000|2024-11-14 16:21:10|5978.88|5978.38|5978.13|5977.63|5979.13|5978.63|5978.13|5977.63|210
1731601280000|2024-11-14 16:21:20|5978.25|5977.75|5978.38|5977.88|5978.38|5977.88|5978.25|5977.75|74
1731601290000|2024-11-14 16:21:30|5978.63|5978.13|5978.13|5977.63|5978.63|5978.13|5978.13|5977.63|207
1731601300000|2024-11-14 16:21:40|5978.25|5977.75|5978.63|5978.13|5978.88|5978.38|5978.25|5977.75|145
1731601310000|2024-11-14 16:21:50|5978.38|5977.88|5978.38|5977.88|5978.5|5978|5977.88|5977.38|149
1731601320000|2024-11-14 16:22:00|5978.63|5978.13|5979.38|5978.88|5979.38|5978.88|5978.63|5978.13|275
1731601330000|2024-11-14 16:22:10|5979.63|5979.13|5979.63|5979.13|5979.63|5979.13|5979.38|5978.88|274
1731601340000|2024-11-14 16:22:20|5979.75|5979.25|5979.63|5979.13|5979.88|5979.38|5979.63|5979.13|235
1731601350000|2024-11-14 16:22:30|5979.75|5979.25|5979.63|5979.13|5980|5979.5|5979.63|5979.13|173
1731601360000|2024-11-14 16:22:40|5979.38|5978.88|5979.88|5979.38|5980|5979.5|5979.38|5978.88|261
1731601370000|2024-11-14 16:22:50|5979.63|5979.13|5979.88|5979.38|5980|5979.5|5979.63|5979.13|135
1731601380000|2024-11-14 16:23:00|5980.13|5979.63|5980.13|5979.63|5980.88|5980.38|5980|5979.5|350
1731601390000|2024-11-14 16:23:10|5979.13|5978.63|5979.38|5978.88|5979.38|5978.88|5979.13|5978.63|432
1731601400000|2024-11-14 16:23:20|5979.63|5979.13|5979.13|5978.63|5979.63|5979.13|5979.13|5978.63|230
1731601410000|2024-11-14 16:23:30|5979|5978.5|5979.38|5978.88|5979.63|5979.13|5979|5978.5|253
1731601420000|2024-11-14 16:23:40|5979.13|5978.63|5978.88|5978.38|5979.38|5978.88|5978.88|5978.38|212
1731601430000|2024-11-14 16:23:50|5979.13|5978.63|5979.63|5979.13|5979.63|5979.13|5979.13|5978.63|139
1731601440000|2024-11-14 16:24:00|5979.5|5979|5979.38|5978.88|5979.5|5979|5979.13|5978.63|314
1731601450000|2024-11-14 16:24:10|5979.25|5978.75|5981.13|5980.63|5981.13|5980.63|5979.25|5978.75|1079
1731601460000|2024-11-14 16:24:20|5981.38|5980.88|5981.88|5981.38|5981.88|5981.38|5981.38|5980.88|806
1731601470000|2024-11-14 16:24:30|5981.75|5981.25|5981.38|5980.88|5981.88|5981.38|5980.88|5980.38|305
1731601480000|2024-11-14 16:24:40|5981.25|5980.75|5981.63|5981.13|5981.75|5981.25|5981.25|5980.75|257
1731601490000|2024-11-14 16:24:50|5981.75|5981.25|5981.88|5981.38|5981.88|5981.38|5981.63|5981.13|235
1731601500000|2024-11-14 16:25:00|5981.63|5981.13|5981.88|5981.38|5981.88|5981.38|5981.38|5980.88|434
1731601510000|2024-11-14 16:25:10|5981.75|5981.25|5982.88|5982.38|5983.13|5982.63|5981.75|5981.25|664
1731601520000|2024-11-14 16:25:20|5982.63|5982.13|5981.88|5981.38|5982.63|5982.13|5981.63|5981.13|358
1731601530000|2024-11-14 16:25:30|5982|5981.5|5981.63|5981.13|5982.13|5981.63|5981.38|5980.88|304
1731601540000|2024-11-14 16:25:40|5981.5|5981|5981.38|5980.88|5981.63|5981.13|5980.63|5980.13|342
1731601550000|2024-11-14 16:25:50|5981.63|5981.13|5981.13|5980.63|5981.63|5981.13|5980.88|5980.38|218
1731601560000|2024-11-14 16:26:00|5981|5980.5|5981.38|5980.88|5981.38|5980.88|5981|5980.5|214
1731601570000|2024-11-14 16:26:10|5981.13|5980.63|5981.38|5980.88|5981.38|5980.88|5980.88|5980.38|273
1731601580000|2024-11-14 16:26:20|5981.5|5981|5982.13|5981.63|5982.25|5981.75|5981.5|5981|188
1731601590000|2024-11-14 16:26:30|5982.38|5981.88|5982.38|5981.88|5982.5|5982|5982.13|5981.63|311
1731601600000|2024-11-14 16:26:40|5982.13|5981.63|5982.63|5982.13|5982.63|5982.13|5982.13|5981.63|161
1731601610000|2024-11-14 16:26:50|5982.38|5981.88|5981.63|5981.13|5982.38|5981.88|5981.63|5981.13|257
1731601620000|2024-11-14 16:27:00|5981.5|5981|5981.13|5980.63|5981.63|5981.13|5981.13|5980.63|230
1731601630000|2024-11-14 16:27:10|5981|5980.5|5981.88|5981.38|5981.88|5981.38|5980.88|5980.38|267
1731601640000|2024-11-14 16:27:20|5982.13|5981.63|5981.88|5981.38|5982.13|5981.63|5981.88|5981.38|149
1731601650000|2024-11-14 16:27:30|5982.13|5981.63|5981.63|5981.13|5982.13|5981.63|5981.63|5981.13|216
1731601660000|2024-11-14 16:27:40|5981.75|5981.25|5982.38|5981.88|5982.38|5981.88|5981.75|5981.25|159
1731601670000|2024-11-14 16:27:50|5982.13|5981.63|5981.63|5981.13|5982.38|5981.88|5981.63|5981.13|192
1731601680000|2024-11-14 16:28:00|5981.88|5981.38|5981.38|5980.88|5982.13|5981.63|5981.38|5980.88|300
1731601690000|2024-11-14 16:28:10|5981.13|5980.63|5981.88|5981.38|5981.88|5981.38|5980.88|5980.38|376
1731601700000|2024-11-14 16:28:20|5981.75|5981.25|5981.88|5981.38|5981.88|5981.38|5981.63|5981.13|312
1731601710000|2024-11-14 16:28:30|5982.13|5981.63|5982.13|5981.63|5982.25|5981.75|5982.13|5981.63|362
1731601720000|2024-11-14 16:28:40|5982|5981.5|5981.38|5980.88|5982.13|5981.63|5981.38|5980.88|228
1731601730000|2024-11-14 16:28:50|5981.5|5981|5981.38|5980.88|5982.13|5981.63|5981.38|5980.88|213
1731601740000|2024-11-14 16:29:00|5981.63|5981.13|5981.38|5980.88|5981.63|5981.13|5980.88|5980.38|311
1731601750000|2024-11-14 16:29:10|5981.25|5980.75|5981.13|5980.63|5981.25|5980.75|5980.88|5980.38|109
1731601760000|2024-11-14 16:29:20|||||||||81
1731601770000|2024-11-14 16:29:30|5980.88|5980.38|5980.63|5980.13|5981.13|5980.63|5980.63|5980.13|238
1731601780000|2024-11-14 16:29:40|5981.13|5980.63|5980.88|5980.38|5981.13|5980.63|5980.88|5980.38|226
1731601790000|2024-11-14 16:29:50|5980.75|5980.25|5980.88|5980.38|5980.88|5980.38|5980.63|5980.13|186
1731601800000|2024-11-14 16:30:00|5980.38|5979.88|5980.13|5979.63|5980.63|5980.13|5980.13|5979.63|237
1731601810000|2024-11-14 16:30:10|5980.38|5979.88|5980.38|5979.88|5980.5|5980|5979.88|5979.38|310
1731601820000|2024-11-14 16:30:20|5980.5|5980|5981.13|5980.63|5981.13|5980.63|5980.5|5980|249
1731601830000|2024-11-14 16:30:30|5981|5980.5|5981.38|5980.88|5981.38|5980.88|5981|5980.5|286
1731601840000|2024-11-14 16:30:40|5981.5|5981|5981.63|5981.13|5981.75|5981.25|5981.38|5980.88|271
1731601850000|2024-11-14 16:30:50|5981.88|5981.38|5982.13|5981.63|5982.13|5981.63|5981.88|5981.38|192
1731601860000|2024-11-14 16:31:00|5982|5981.5|5981.13|5980.63|5982.13|5981.63|5980.88|5980.38|277
1731601870000|2024-11-14 16:31:10|5981.38|5980.88|5981.13|5980.63|5981.38|5980.88|5981.13|5980.63|126
1731601880000|2024-11-14 16:31:20|||||||||117
1731601890000|2024-11-14 16:31:30|5980.88|5980.38|5981.88|5981.38|5981.88|5981.38|5980.88|5980.38|180
1731601900000|2024-11-14 16:31:40|5981.63|5981.13|5981.38|5980.88|5981.63|5981.13|5981.38|5980.88|214
1731601910000|2024-11-14 16:31:50|5981.5|5981|5981.13|5980.63|5981.88|5981.38|5981.13|5980.63|274
1731601920000|2024-11-14 16:32:00|5980.88|5980.38|5981.13|5980.63|5981.13|5980.63|5980.63|5980.13|218
1731601930000|2024-11-14 16:32:10|5981.25|5980.75|5981.38|5980.88|5981.63|5981.13|5981.25|5980.75|177
1731601940000|2024-11-14 16:32:20|5981.63|5981.13|5981.88|5981.38|5982.13|5981.63|5981.63|5981.13|140
1731601950000|2024-11-14 16:32:30|5982|5981.5|5981.88|5981.38|5982|5981.5|5981.88|5981.38|94
1731601960000|2024-11-14 16:32:40|5982|5981.5|5981.63|5981.13|5982|5981.5|5981.38|5980.88|174
1731601970000|2024-11-14 16:32:50|5981.75|5981.25|5981.38|5980.88|5981.75|5981.25|5981.38|5980.88|129
1731601980000|2024-11-14 16:33:00|5981.25|5980.75|5980.38|5979.88|5981.25|5980.75|5980.13|5979.63|302
1731601990000|2024-11-14 16:33:10|5980.25|5979.75|5980.88|5980.38|5980.88|5980.38|5979.88|5979.38|355
1731602000000|2024-11-14 16:33:20|5981.13|5980.63|5980.88|5980.38|5981.13|5980.63|5980.63|5980.13|156
1731602010000|2024-11-14 16:33:30|5981.13|5980.63|5981.38|5980.88|5981.38|5980.88|5981.13|5980.63|211
1731602020000|2024-11-14 16:33:40|5981.13|5980.63|5980.38|5979.88|5981.25|5980.75|5980.38|5979.88|184
1731602030000|2024-11-14 16:33:50|5980.25|5979.75|5980.38|5979.88|5980.38|5979.88|5979.88|5979.38|242
1731602040000|2024-11-14 16:34:00|5980.25|5979.75|5980.63|5980.13|5980.63|5980.13|5979.88|5979.38|303
1731602050000|2024-11-14 16:34:10|5980.75|5980.25|5980.63|5980.13|5980.88|5980.38|5980.63|5980.13|199
1731602060000|2024-11-14 16:34:20|5980.38|5979.88|5980.38|5979.88|5980.88|5980.38|5980.38|5979.88|192
1731602070000|2024-11-14 16:34:30|5980.63|5980.13|5980.38|5979.88|5980.63|5980.13|5980.13|5979.63|194
1731602080000|2024-11-14 16:34:40|5980.63|5980.13|5979.63|5979.13|5980.63|5980.13|5979.38|5978.88|531
1731602090000|2024-11-14 16:34:50|5979.38|5978.88|5979.63|5979.13|5979.63|5979.13|5979.38|5978.88|332
1731602100000|2024-11-14 16:35:00|5979.38|5978.88|5979.38|5978.88|5979.88|5979.38|5979.13|5978.63|347
1731602110000|2024-11-14 16:35:10|5979.13|5978.63|5979.63|5979.13|5979.88|5979.38|5979.13|5978.63|310
1731602120000|2024-11-14 16:35:20|5979.38|5978.88|5979.13|5978.63|5979.63|5979.13|5979.13|5978.63|254
1731602130000|2024-11-14 16:35:30|5979.38|5978.88|5980.88|5980.38|5980.88|5980.38|5979.38|5978.88|336
1731602140000|2024-11-14 16:35:40|5980.63|5980.13|5980.13|5979.63|5980.88|5980.38|5979.88|5979.38|365
1731602150000|2024-11-14 16:35:50|5980.25|5979.75|5980.13|5979.63|5980.38|5979.88|5980.13|5979.63|136
1731602160000|2024-11-14 16:36:00|5980|5979.5|5980.63|5980.13|5980.63|5980.13|5979.88|5979.38|270
1731602170000|2024-11-14 16:36:10|5980.88|5980.38|5980.88|5980.38|5981.13|5980.63|5980.75|5980.25|217
1731602180000|2024-11-14 16:36:20|5980.63|5980.13|5980.13|5979.63|5980.63|5980.13|5980.13|5979.63|307
1731602190000|2024-11-14 16:36:30|5980|5979.5|5979.38|5978.88|5980|5979.5|5979.13|5978.63|290
1731602200000|2024-11-14 16:36:40|5979.63|5979.13|5979.38|5978.88|5979.63|5979.13|5979.13|5978.63|411
1731602210000|2024-11-14 16:36:50|5979.5|5979|5979.38|5978.88|5979.63|5979.13|5979.13|5978.63|127
1731602220000|2024-11-14 16:37:00|5979.25|5978.75|5979.63|5979.13|5979.88|5979.38|5979.25|5978.75|287
1731602230000|2024-11-14 16:37:10|5979.75|5979.25|5979.88|5979.38|5980.38|5979.88|5979.63|5979.13|186
1731602240000|2024-11-14 16:37:20|5980|5979.5|5979.88|5979.38|5980.13|5979.63|5979.88|5979.38|177
1731602250000|2024-11-14 16:37:30|5980|5979.5|5981.13|5980.63|5981.25|5980.75|5980|5979.5|372
1731602260000|2024-11-14 16:37:40|5981.25|5980.75|5981.63|5981.13|5981.63|5981.13|5981.13|5980.63|260
1731602270000|2024-11-14 16:37:50|5981.5|5981|5981.63|5981.13|5981.63|5981.13|5981.13|5980.63|162
1731602280000|2024-11-14 16:38:00|5981.38|5980.88|5981.13|5980.63|5981.63|5981.13|5980.88|5980.38|320
1731602290000|2024-11-14 16:38:10|5981.25|5980.75|5981.38|5980.88|5981.63|5981.13|5981.13|5980.63|242
1731602300000|2024-11-14 16:38:20|5981.63|5981.13|5981.88|5981.38|5982|5981.5|5981.63|5981.13|293
1731602310000|2024-11-14 16:38:30|5982|5981.5|5982.38|5981.88|5982.38|5981.88|5981.88|5981.38|344
1731602320000|2024-11-14 16:38:40|5982.5|5982|5982.63|5982.13|5982.63|5982.13|5982.38|5981.88|442
1731602330000|2024-11-14 16:38:50|5982.38|5981.88|5982.38|5981.88|5982.63|5982.13|5982.38|5981.88|174
1731602340000|2024-11-14 16:39:00|5982.13|5981.63|5982.88|5982.38|5982.88|5982.38|5981.88|5981.38|370
1731602350000|2024-11-14 16:39:10|5983.13|5982.63|5982.88|5982.38|5983.13|5982.63|5982.88|5982.38|185
1731602360000|2024-11-14 16:39:20|5983.13|5982.63|5982.88|5982.38|5983.13|5982.63|5982.88|5982.38|124
1731602370000|2024-11-14 16:39:30|5983|5982.5|5982.63|5982.13|5983|5982.5|5982.63|5982.13|273
1731602380000|2024-11-14 16:39:40|5982.88|5982.38|5982.38|5981.88|5982.88|5982.38|5982.13|5981.63|402
1731602390000|2024-11-14 16:39:50|5982.63|5982.13|5982.88|5982.38|5982.88|5982.38|5982.38|5981.88|193
1731602400000|2024-11-14 16:40:00|5982.63|5982.13|5982.38|5981.88|5982.63|5982.13|5982.38|5981.88|221
1731602410000|2024-11-14 16:40:10|5982.25|5981.75|5982.13|5981.63|5982.25|5981.75|5981.63|5981.13|574
1731602420000|2024-11-14 16:40:20|5981.88|5981.38|5982.63|5982.13|5982.63|5982.13|5981.88|5981.38|202
1731602430000|2024-11-14 16:40:30|5982.88|5982.38|5983.13|5982.63|5983.13|5982.63|5982.63|5982.13|330
1731602440000|2024-11-14 16:40:40|5983|5982.5|5982.88|5982.38|5983.13|5982.63|5982.63|5982.13|164
1731602450000|2024-11-14 16:40:50|5983|5982.5|5983.38|5982.88|5983.38|5982.88|5983|5982.5|313
1731602460000|2024-11-14 16:41:00|5983.13|5982.63|5983.13|5982.63|5983.38|5982.88|5982.88|5982.38|332
1731602470000|2024-11-14 16:41:10|5982.88|5982.38|5982.38|5981.88|5982.88|5982.38|5982.13|5981.63|393
1731602480000|2024-11-14 16:41:20|5982.5|5982|5982.13|5981.63|5982.63|5982.13|5982.13|5981.63|260
1731602490000|2024-11-14 16:41:30|5982.25|5981.75|5982.88|5982.38|5982.88|5982.38|5982.25|5981.75|256
1731602500000|2024-11-14 16:41:40|5982.75|5982.25|5982.63|5982.13|5982.75|5982.25|5982.38|5981.88|206
1731602510000|2024-11-14 16:41:50|5982.75|5982.25|5982.88|5982.38|5983.13|5982.63|5982.63|5982.13|140
1731602520000|2024-11-14 16:42:00|5982.75|5982.25|5983.38|5982.88|5983.38|5982.88|5982.75|5982.25|242
1731602530000|2024-11-14 16:42:10|5983.25|5982.75|5983.38|5982.88|5983.63|5983.13|5983.25|5982.75|286
1731602540000|2024-11-14 16:42:20|5983.5|5983|5983.38|5982.88|5983.75|5983.25|5983.38|5982.88|233
1731602550000|2024-11-14 16:42:30|5983.63|5983.13|5984.13|5983.63|5984.13|5983.63|5983.63|5983.13|417
1731602560000|2024-11-14 16:42:40|5984.25|5983.75|5983.88|5983.38|5984.63|5984.13|5983.88|5983.38|381
1731602570000|2024-11-14 16:42:50|5984.13|5983.63|5983.38|5982.88|5984.13|5983.63|5983.38|5982.88|282
1731602580000|2024-11-14 16:43:00|5983.13|5982.63|5984.38|5983.88|5984.38|5983.88|5983.13|5982.63|972
1731602590000|2024-11-14 16:43:10|5984.5|5984|5984.63|5984.13|5984.63|5984.13|5984.38|5983.88|263
1731602600000|2024-11-14 16:43:20|5984.88|5984.38|5984.88|5984.38|5985.13|5984.63|5984.88|5984.38|549
1731602610000|2024-11-14 16:43:30|5985.13|5984.63|5984.63|5984.13|5985.38|5984.88|5984.63|5984.13|891
1731602620000|2024-11-14 16:43:40|5984.13|5983.63|5983.63|5983.13|5984.63|5984.13|5983.63|5983.13|955
1731602630000|2024-11-14 16:43:50|5983.88|5983.38|5982.38|5981.88|5983.88|5983.38|5982.38|5981.88|921
1731602640000|2024-11-14 16:44:00|5982.13|5981.63|5981.88|5981.38|5982.38|5981.88|5981.88|5981.38|577
1731602650000|2024-11-14 16:44:10|5981.63|5981.13|5981.38|5980.88|5982.13|5981.63|5981.38|5980.88|1089
1731602660000|2024-11-14 16:44:20|5981.13|5980.63|5982.13|5981.63|5982.13|5981.63|5981.13|5980.63|603
1731602670000|2024-11-14 16:44:30|5982.25|5981.75|5982.38|5981.88|5982.5|5982|5981.88|5981.38|316
1731602680000|2024-11-14 16:44:40|5982.13|5981.63|5980.88|5980.38|5982.13|5981.63|5980.88|5980.38|1127
1731602690000|2024-11-14 16:44:50|5981.13|5980.63|5981.13|5980.63|5981.63|5981.13|5981|5980.5|409
1731602700000|2024-11-14 16:45:00|5980.88|5980.38|5980.63|5980.13|5981.13|5980.63|5980.63|5980.13|472
1731602710000|2024-11-14 16:45:10|5980.88|5980.38|5980.13|5979.63|5980.88|5980.38|5980.13|5979.63|791
1731602720000|2024-11-14 16:45:20|5980.38|5979.88|5981.63|5981.13|5981.88|5981.38|5980.38|5979.88|791
1731602730000|2024-11-14 16:45:30|5981.88|5981.38|5981.38|5980.88|5981.88|5981.38|5981.38|5980.88|393
1731602740000|2024-11-14 16:45:40|5981.5|5981|5981.88|5981.38|5981.88|5981.38|5981.38|5980.88|480
1731602750000|2024-11-14 16:45:50|5981.63|5981.13|5981.63|5981.13|5981.88|5981.38|5981.63|5981.13|274
1731602760000|2024-11-14 16:46:00|5981.38|5980.88|5981.38|5980.88|5981.5|5981|5981.13|5980.63|272
1731602770000|2024-11-14 16:46:10|5981.13|5980.63|5981.13|5980.63|5981.38|5980.88|5981.13|5980.63|276
1731602780000|2024-11-14 16:46:20|5981|5980.5|5979.38|5978.88|5981|5980.5|5979.38|5978.88|537
1731602790000|2024-11-14 16:46:30|5979.13|5978.63|5978.38|5977.88|5979.13|5978.63|5978.13|5977.63|1291
1731602800000|2024-11-14 16:46:40|5978.13|5977.63|5977.88|5977.38|5978.38|5977.88|5977.88|5977.38|580
1731602810000|2024-11-14 16:46:50|5977.63|5977.13|5976.88|5976.38|5977.63|5977.13|5976.88|5976.38|429
1731602820000|2024-11-14 16:47:00|5976.63|5976.13|5975.88|5975.38|5976.63|5976.13|5975.63|5975.13|914
1731602830000|2024-11-14 16:47:10|5976.13|5975.63|5976.38|5975.88|5976.63|5976.13|5975.38|5974.88|905
1731602840000|2024-11-14 16:47:20|5976.63|5976.13|5976.13|5975.63|5976.63|5976.13|5976.13|5975.63|659
1731602850000|2024-11-14 16:47:30|5976.25|5975.75|5976.13|5975.63|5976.38|5975.88|5976.13|5975.63|309
1731602860000|2024-11-14 16:47:40|5976.38|5975.88|5976.88|5976.38|5977.13|5976.63|5976.38|5975.88|509
1731602870000|2024-11-14 16:47:50|5976.75|5976.25|5976.88|5976.38|5976.88|5976.38|5976.63|5976.13|279
1731602880000|2024-11-14 16:48:00|5977.13|5976.63|5977.63|5977.13|5977.88|5977.38|5976.88|5976.38|579
1731602890000|2024-11-14 16:48:10|5977.75|5977.25|5977.88|5977.38|5978.13|5977.63|5977.63|5977.13|266
1731602900000|2024-11-14 16:48:20|5978.13|5977.63|5978.38|5977.88|5978.38|5977.88|5977.88|5977.38|228
1731602910000|2024-11-14 16:48:30|5978.63|5978.13|5978.63|5978.13|5978.63|5978.13|5978.38|5977.88|313
1731602920000|2024-11-14 16:48:40|5978.38|5977.88|5978|5977.5|5978.63|5978.13|5977.88|5977.38|258
1731602930000|2024-11-14 16:48:50|5977.88|5977.38|5976.63|5976.13|5977.88|5977.38|5976.63|5976.13|403
1731602940000|2024-11-14 16:49:00|5976.38|5975.88|5976.63|5976.13|5977.13|5976.63|5976.38|5975.88|258
1731602950000|2024-11-14 16:49:10|5976.38|5975.88|5976.38|5975.88|5976.63|5976.13|5976.38|5975.88|247
1731602960000|2024-11-14 16:49:20|5976.5|5976|5975.88|5975.38|5976.63|5976.13|5975.88|5975.38|277
1731602970000|2024-11-14 16:49:30|5976|5975.5|5976.38|5975.88|5976.75|5976.25|5975.88|5975.38|286
1731602980000|2024-11-14 16:49:40|5976.25|5975.75|5975.63|5975.13|5976.38|5975.88|5975.63|5975.13|215
1731602990000|2024-11-14 16:49:50|5975.38|5974.88|5975.63|5975.13|5975.63|5975.13|5975.38|5974.88|251
1731603000000|2024-11-14 16:50:00|5975.88|5975.38|5977.38|5976.88|5977.63|5977.13|5975.63|5975.13|616
1731603010000|2024-11-14 16:50:10|5977.5|5977|5977.63|5977.13|5977.63|5977.13|5977.38|5976.88|277
1731603020000|2024-11-14 16:50:20|5977.13|5976.63|5976.63|5976.13|5977.13|5976.63|5976.63|5976.13|259
1731603030000|2024-11-14 16:50:30|5976.5|5976|5977.38|5976.88|5977.38|5976.88|5976.38|5975.88|202
1731603040000|2024-11-14 16:50:40|5977.63|5977.13|5977.63|5977.13|5978|5977.5|5977.63|5977.13|239
1731603050000|2024-11-14 16:50:50|5977.75|5977.25|5978.13|5977.63|5978.13|5977.63|5977.63|5977.13|183
1731603060000|2024-11-14 16:51:00|5978.38|5977.88|5977.88|5977.38|5978.5|5978|5977.63|5977.13|253
1731603070000|2024-11-14 16:51:10|5977.63|5977.13|5976.63|5976.13|5977.88|5977.38|5976.63|5976.13|258
1731603080000|2024-11-14 16:51:20|5976.38|5975.88|5976.13|5975.63|5976.38|5975.88|5976.13|5975.63|150
1731603090000|2024-11-14 16:51:30|5976.25|5975.75|5976.38|5975.88|5976.38|5975.88|5976.13|5975.63|172
1731603100000|2024-11-14 16:51:40|5976.13|5975.63|5976.38|5975.88|5976.38|5975.88|5976.13|5975.63|260
1731603110000|2024-11-14 16:51:50|5976.25|5975.75|5976.38|5975.88|5976.38|5975.88|5976.13|5975.63|93
1731603120000|2024-11-14 16:52:00|5976.25|5975.75|5976.63|5976.13|5976.88|5976.38|5976.25|5975.75|356
1731603130000|2024-11-14 16:52:10|5976.38|5975.88|5975.88|5975.38|5976.38|5975.88|5975.63|5975.13|417
1731603140000|2024-11-14 16:52:20|5975.75|5975.25|5975.13|5974.63|5975.75|5975.25|5975.13|5974.63|261
1731603150000|2024-11-14 16:52:30|5975.38|5974.88|5974.88|5974.38|5975.38|5974.88|5974.63|5974.13|352
1731603160000|2024-11-14 16:52:40|5975.13|5974.63|5974.38|5973.88|5975.38|5974.88|5974.38|5973.88|545
1731603170000|2024-11-14 16:52:50|5974.13|5973.63|5973.88|5973.38|5974.13|5973.63|5972.88|5972.38|1685
1731603180000|2024-11-14 16:53:00|5973.63|5973.13|5974.63|5974.13|5974.63|5974.13|5973.13|5972.63|740
1731603190000|2024-11-14 16:53:10|5974.88|5974.38|5974.63|5974.13|5974.88|5974.38|5974.63|5974.13|397
1731603200000|2024-11-14 16:53:20|5974.38|5973.88|5974.5|5974|5974.63|5974.13|5974.13|5973.63|256
1731603210000|2024-11-14 16:53:30|5974.63|5974.13|5974.13|5973.63|5974.63|5974.13|5973.88|5973.38|178
1731603220000|2024-11-14 16:53:40|5973.88|5973.38|5974.13|5973.63|5974.75|5974.25|5973.88|5973.38|288
1731603230000|2024-11-14 16:53:50|5974|5973.5|5973.88|5973.38|5974.13|5973.63|5973.63|5973.13|196
1731603240000|2024-11-14 16:54:00|5973.63|5973.13|5973.63|5973.13|5973.63|5973.13|5973.38|5972.88|196
1731603250000|2024-11-14 16:54:10|5973.88|5973.38|5973.88|5973.38|5974.38|5973.88|5973.88|5973.38|392
1731603260000|2024-11-14 16:54:20|5973.75|5973.25|5973.63|5973.13|5973.88|5973.38|5973.63|5973.13|137
1731603270000|2024-11-14 16:54:30|5973.75|5973.25|5973.38|5972.88|5973.75|5973.25|5973.13|5972.63|248
1731603280000|2024-11-14 16:54:40|5973.63|5973.13|5973.38|5972.88|5974.13|5973.63|5973.38|5972.88|311
1731603290000|2024-11-14 16:54:50|5973.13|5972.63|5972.38|5971.88|5973.38|5972.88|5972.38|5971.88|417
1731603300000|2024-11-14 16:55:00|5972.63|5972.13|5972.63|5972.13|5973.13|5972.63|5972.38|5971.88|682
1731603310000|2024-11-14 16:55:10|5972.88|5972.38|5972.63|5972.13|5973.38|5972.88|5972.5|5972|266
1731603320000|2024-11-14 16:55:20|5972.75|5972.25|5972.88|5972.38|5973.13|5972.63|5972.63|5972.13|289
1731603330000|2024-11-14 16:55:30|5972.63|5972.13|5971.13|5970.63|5972.63|5972.13|5971.13|5970.63|1031
1731603340000|2024-11-14 16:55:40|5971.38|5970.88|5971.88|5971.38|5971.88|5971.38|5971.13|5970.63|828
1731603350000|2024-11-14 16:55:50|5972|5971.5|5972.38|5971.88|5972.63|5972.13|5972|5971.5|277
1731603360000|2024-11-14 16:56:00|5972.13|5971.63|5972.63|5972.13|5972.63|5972.13|5972.13|5971.63|388
1731603370000|2024-11-14 16:56:10|5972.38|5971.88|5972.38|5971.88|5972.5|5972|5972.13|5971.63|430
1731603380000|2024-11-14 16:56:20|5972.13|5971.63|5973.38|5972.88|5973.38|5972.88|5972.13|5971.63|494
1731603390000|2024-11-14 16:56:30|5973.63|5973.13|5972.88|5972.38|5973.88|5973.38|5972.88|5972.38|615
1731603400000|2024-11-14 16:56:40|5972.63|5972.13|5973.13|5972.63|5973.13|5972.63|5972.63|5972.13|267
1731603410000|2024-11-14 16:56:50|5973.38|5972.88|5972.88|5972.38|5973.38|5972.88|5972.63|5972.13|413
1731603420000|2024-11-14 16:57:00|5972.63|5972.13|5972.63|5972.13|5972.88|5972.38|5972.63|5972.13|181
1731603430000|2024-11-14 16:57:10|5972.88|5972.38|5972.38|5971.88|5972.88|5972.38|5972.13|5971.63|503
1731603440000|2024-11-14 16:57:20|5972.63|5972.13|5972.38|5971.88|5972.63|5972.13|5972.25|5971.75|237
1731603450000|2024-11-14 16:57:30|5972.63|5972.13|5972.38|5971.88|5972.63|5972.13|5972.38|5971.88|288
1731603460000|2024-11-14 16:57:40|5972.5|5972|5972.5|5972|5972.63|5972.13|5972.38|5971.88|200
1731603470000|2024-11-14 16:57:50|5972.63|5972.13|5972.88|5972.38|5973.38|5972.88|5972.63|5972.13|449
1731603480000|2024-11-14 16:58:00|5973|5972.5|5972.63|5972.13|5973.63|5973.13|5972.63|5972.13|416
1731603490000|2024-11-14 16:58:10|5972.88|5972.38|5973.13|5972.63|5973.13|5972.63|5972.38|5971.88|427
1731603500000|2024-11-14 16:58:20|5973.38|5972.88|5973.38|5972.88|5973.63|5973.13|5972.88|5972.38|392
1731603510000|2024-11-14 16:58:30|5973.13|5972.63|5973.38|5972.88|5973.38|5972.88|5973.13|5972.63|172
1731603520000|2024-11-14 16:58:40|5973.25|5972.75|5973.38|5972.88|5973.63|5973.13|5973.13|5972.63|258
1731603530000|2024-11-14 16:58:50|5973.63|5973.13|5973.13|5972.63|5973.88|5973.38|5973.13|5972.63|389
1731603540000|2024-11-14 16:59:00|5973.38|5972.88|5973.88|5973.38|5973.88|5973.38|5973.13|5972.63|308
1731603550000|2024-11-14 16:59:10|5973.38|5972.88|5973|5972.5|5973.38|5972.88|5972.88|5972.38|453
1731603560000|2024-11-14 16:59:20|5972.88|5972.38|5972.88|5972.38|5972.88|5972.38|5972.38|5971.88|362
1731603570000|2024-11-14 16:59:30|5973.13|5972.63|5973.13|5972.63|5973.13|5972.63|5972.88|5972.38|215
1731603580000|2024-11-14 16:59:40|5972.88|5972.38|5973.13|5972.63|5973.13|5972.63|5972.75|5972.25|306
1731603590000|2024-11-14 16:59:50|5972.88|5972.38|5972.88|5972.38|5973.13|5972.63|5972.63|5972.13|331
1731603600000|2024-11-14 17:00:00|5973.13|5972.63|5972.13|5971.63|5973.13|5972.63|5972.13|5971.63|541
1731603610000|2024-11-14 17:00:10|5972.25|5971.75|5971.63|5971.13|5972.25|5971.75|5971.38|5970.88|706
1731603620000|2024-11-14 17:00:20|5971.38|5970.88|5969.88|5969.38|5971.38|5970.88|5969.88|5969.38|655
1731603630000|2024-11-14 17:00:30|5969.63|5969.13|5970.38|5969.88|5970.63|5970.13|5969.38|5968.88|805
1731603640000|2024-11-14 17:00:40|5970.13|5969.63|5970.88|5970.38|5971.13|5970.63|5970|5969.5|406
1731603650000|2024-11-14 17:00:50|5970.63|5970.13|5970.63|5970.13|5971.13|5970.63|5970.63|5970.13|466
1731603660000|2024-11-14 17:01:00|5970.5|5970|5969.88|5969.38|5970.63|5970.13|5969.88|5969.38|341
1731603670000|2024-11-14 17:01:10|5969.63|5969.13|5969.63|5969.13|5969.88|5969.38|5968.63|5968.13|770
1731603680000|2024-11-14 17:01:20|5969.38|5968.88|5968.88|5968.38|5969.63|5969.13|5968.63|5968.13|390
1731603690000|2024-11-14 17:01:30|5969.13|5968.63|5969.13|5968.63|5969.38|5968.88|5968.88|5968.38|400
1731603700000|2024-11-14 17:01:40|5969|5968.5|5967.88|5967.38|5969|5968.5|5967.63|5967.13|825
1731603710000|2024-11-14 17:01:50|5968.13|5967.63|5968.88|5968.38|5968.88|5968.38|5968.13|5967.63|422
1731603720000|2024-11-14 17:02:00|5969|5968.5|5968.63|5968.13|5969.13|5968.63|5968.5|5968|426
1731603730000|2024-11-14 17:02:10|5968.88|5968.38|5969.38|5968.88|5969.63|5969.13|5968.63|5968.13|400
1731603740000|2024-11-14 17:02:20|5969.63|5969.13|5970.75|5970.25|5970.75|5970.25|5969.38|5968.88|478
1731603750000|2024-11-14 17:02:30|5970.88|5970.38|5969.63|5969.13|5970.88|5970.38|5969.63|5969.13|321
1731603760000|2024-11-14 17:02:40|5969.5|5969|5969.88|5969.38|5970.13|5969.63|5969.5|5969|310
1731603770000|2024-11-14 17:02:50|5970.13|5969.63|5969.88|5969.38|5970.38|5969.88|5969.63|5969.13|189
1731603780000|2024-11-14 17:03:00|5970.13|5969.63|5971.38|5970.88|5971.38|5970.88|5969.88|5969.38|581
1731603790000|2024-11-14 17:03:10|5971.5|5971|5972.13|5971.63|5972.13|5971.63|5971.5|5971|618
1731603800000|2024-11-14 17:03:20|5972|5971.5|5972.38|5971.88|5972.63|5972.13|5972|5971.5|334
1731603810000|2024-11-14 17:03:30|5972.25|5971.75|5972.13|5971.63|5972.63|5972.13|5972.13|5971.63|407
1731603820000|2024-11-14 17:03:40|5972|5971.5|5972.13|5971.63|5972.13|5971.63|5971.63|5971.13|272
1731603830000|2024-11-14 17:03:50|5972.25|5971.75|5972.63|5972.13|5972.75|5972.25|5972.13|5971.63|258
1731603840000|2024-11-14 17:04:00|5972.88|5972.38|5972.38|5971.88|5972.88|5972.38|5972.38|5971.88|344
1731603850000|2024-11-14 17:04:10|5972.13|5971.63|5971.38|5970.88|5972.13|5971.63|5971.13|5970.63|486
1731603860000|2024-11-14 17:04:20|5971.13|5970.63|5970.88|5970.38|5971.38|5970.88|5970.63|5970.13|378
1731603870000|2024-11-14 17:04:30|5970.63|5970.13|5970.38|5969.88|5971.13|5970.63|5970.38|5969.88|292
1731603880000|2024-11-14 17:04:40|5970.63|5970.13|5971.13|5970.63|5971.25|5970.75|5970.5|5970|417
1731603890000|2024-11-14 17:04:50|5970.88|5970.38|5971.38|5970.88|5971.38|5970.88|5970.88|5970.38|111
1731603900000|2024-11-14 17:05:00|5971.13|5970.63|5970.38|5969.88|5971.13|5970.63|5970.38|5969.88|290
1731603910000|2024-11-14 17:05:10|5970.63|5970.13|5970.63|5970.13|5970.63|5970.13|5970|5969.5|360
1731603920000|2024-11-14 17:05:20|5970.5|5970|5969.88|5969.38|5970.63|5970.13|5969.88|5969.38|333
1731603930000|2024-11-14 17:05:30|5969.63|5969.13|5969.38|5968.88|5969.63|5969.13|5969.38|5968.88|204
1731603940000|2024-11-14 17:05:40|5969.63|5969.13|5970.13|5969.63|5970.13|5969.63|5969.38|5968.88|331
1731603950000|2024-11-14 17:05:50|5969.88|5969.38|5969.63|5969.13|5969.88|5969.38|5969.63|5969.13|223
1731603960000|2024-11-14 17:06:00|5969.38|5968.88|5970.38|5969.88|5970.38|5969.88|5969.38|5968.88|264
1731603970000|2024-11-14 17:06:10|5970.25|5969.75|5970.38|5969.88|5970.38|5969.88|5970.13|5969.63|179
1731603980000|2024-11-14 17:06:20|5970.25|5969.75|5970.38|5969.88|5970.38|5969.88|5970.13|5969.63|183
1731603990000|2024-11-14 17:06:30|5970.5|5970|5971.13|5970.63|5971.13|5970.63|5970.38|5969.88|329
1731604000000|2024-11-14 17:06:40|5971.38|5970.88|5971.13|5970.63|5971.38|5970.88|5970.88|5970.38|180
1731604010000|2024-11-14 17:06:50|5970.88|5970.38|5969.88|5969.38|5971.13|5970.63|5969.88|5969.38|216
1731604020000|2024-11-14 17:07:00|5970.13|5969.63|5970.63|5970.13|5970.63|5970.13|5970|5969.5|368
1731604030000|2024-11-14 17:07:10|5970.5|5970|5971.13|5970.63|5971.13|5970.63|5970.5|5970|255
1731604040000|2024-11-14 17:07:20|5970.88|5970.38|5970.63|5970.13|5971.13|5970.63|5970.63|5970.13|157
1731604050000|2024-11-14 17:07:30|5970.88|5970.38|5971.13|5970.63|5971.13|5970.63|5970.88|5970.38|147
1731604060000|2024-11-14 17:07:40|5971|5970.5|5970.38|5969.88|5971.13|5970.63|5970.38|5969.88|168
1731604070000|2024-11-14 17:07:50|5970.5|5970|5970.63|5970.13|5970.88|5970.38|5970.5|5970|198
1731604080000|2024-11-14 17:08:00|5970.88|5970.38|5971.38|5970.88|5971.38|5970.88|5970.88|5970.38|399
1731604090000|2024-11-14 17:08:10|5971.63|5971.13|5972.13|5971.63|5972.38|5971.88|5971.63|5971.13|634
1731604100000|2024-11-14 17:08:20|5972.38|5971.88|5972.38|5971.88|5972.63|5972.13|5972.13|5971.63|308
1731604110000|2024-11-14 17:08:30|5972.13|5971.63|5972.63|5972.13|5972.88|5972.38|5972.13|5971.63|429
1731604120000|2024-11-14 17:08:40|5972.38|5971.88|5972.13|5971.63|5972.38|5971.88|5971.88|5971.38|141
1731604130000|2024-11-14 17:08:50|5972.38|5971.88|5972.5|5972|5972.88|5972.38|5972.38|5971.88|235
1731604140000|2024-11-14 17:09:00|5972.38|5971.88|5971.63|5971.13|5972.38|5971.88|5971.38|5970.88|295
1731604150000|2024-11-14 17:09:10|5971.88|5971.38|5971.38|5970.88|5971.88|5971.38|5971.38|5970.88|200
1731604160000|2024-11-14 17:09:20|5971.5|5971|5972.38|5971.88|5972.63|5972.13|5971.5|5971|266
1731604170000|2024-11-14 17:09:30|5972.5|5972|5972.38|5971.88|5972.5|5972|5972.38|5971.88|228
1731604180000|2024-11-14 17:09:40|5972.5|5972|5971.88|5971.38|5972.63|5972.13|5971.88|5971.38|265
1731604190000|2024-11-14 17:09:50|5972|5971.5|5971.38|5970.88|5972|5971.5|5971.38|5970.88|153
1731604200000|2024-11-14 17:10:00|5971.25|5970.75|5971.88|5971.38|5972.13|5971.63|5971.13|5970.63|354
1731604210000|2024-11-14 17:10:10|5971.63|5971.13|5972.38|5971.88|5972.5|5972|5971.63|5971.13|241
1731604220000|2024-11-14 17:10:20|5972.5|5972|5972.88|5972.38|5973.13|5972.63|5972.5|5972|278
1731604230000|2024-11-14 17:10:30|5973.13|5972.63|5973.13|5972.63|5973.38|5972.88|5973.13|5972.63|305
1731604240000|2024-11-14 17:10:40|5973.38|5972.88|5974.5|5974|5974.5|5974|5973.25|5972.75|1027
1731604250000|2024-11-14 17:10:50|5974.63|5974.13|5972.88|5972.38|5974.63|5974.13|5972.88|5972.38|717
1731604260000|2024-11-14 17:11:00|5972.63|5972.13|5971.63|5971.13|5972.63|5972.13|5971.63|5971.13|554
1731604270000|2024-11-14 17:11:10|5971.38|5970.88|5971.63|5971.13|5972.13|5971.63|5971.38|5970.88|438
1731604280000|2024-11-14 17:11:20|5971.38|5970.88|5971.38|5970.88|5971.63|5971.13|5971.38|5970.88|201
1731604290000|2024-11-14 17:11:30|5971.13|5970.63|5971.13|5970.63|5971.63|5971.13|5971.13|5970.63|343
1731604300000|2024-11-14 17:11:40|5971|5970.5|5971.13|5970.63|5971.38|5970.88|5971|5970.5|278
1731604310000|2024-11-14 17:11:50|5971|5970.5|5971.63|5971.13|5971.63|5971.13|5970.88|5970.38|332
1731604320000|2024-11-14 17:12:00|5971.5|5971|5971.63|5971.13|5971.63|5971.13|5971.5|5971|177
1731604330000|2024-11-14 17:12:10|5971.88|5971.38|5971.88|5971.38|5972.13|5971.63|5971.88|5971.38|166
1731604340000|2024-11-14 17:12:20|5972|5971.5|5971.13|5970.63|5972|5971.5|5971.13|5970.63|258
1731604350000|2024-11-14 17:12:30|5970.88|5970.38|5970.88|5970.38|5971.13|5970.63|5970.88|5970.38|204
1731604360000|2024-11-14 17:12:40|5971.13|5970.63|5971.13|5970.63|5971.63|5971.13|5971.13|5970.63|233
1731604370000|2024-11-14 17:12:50|5971.38|5970.88|5971.25|5970.75|5971.38|5970.88|5971.13|5970.63|204
1731604380000|2024-11-14 17:13:00|5971.38|5970.88|5971.88|5971.38|5971.88|5971.38|5971.13|5970.63|201
1731604390000|2024-11-14 17:13:10|5971.63|5971.13|5971.38|5970.88|5971.63|5971.13|5971.13|5970.63|208
1731604400000|2024-11-14 17:13:20|5971.63|5971.13|5971.38|5970.88|5971.63|5971.13|5971.38|5970.88|127
1731604410000|2024-11-14 17:13:30|5971.63|5971.13|5970.88|5970.38|5971.63|5971.13|5970.88|5970.38|205
1731604420000|2024-11-14 17:13:40|5971.13|5970.63|5970.88|5970.38|5971.13|5970.63|5970.88|5970.38|117
1731604430000|2024-11-14 17:13:50|5971.13|5970.63|5971.13|5970.63|5971.38|5970.88|5971.13|5970.63|155
1731604440000|2024-11-14 17:14:00|5970.88|5970.38|5970.63|5970.13|5971.13|5970.63|5970.63|5970.13|197
1731604450000|2024-11-14 17:14:10|5970.38|5969.88|5969.13|5968.63|5970.38|5969.88|5969.13|5968.63|834
1731604460000|2024-11-14 17:14:20|5969.25|5968.75|5969|5968.5|5969.38|5968.88|5969|5968.5|396
1731604470000|2024-11-14 17:14:30|5968.88|5968.38|5969.13|5968.63|5969.13|5968.63|5968.63|5968.13|352
1731604480000|2024-11-14 17:14:40|5969|5968.5|5967.88|5967.38|5969.13|5968.63|5967.63|5967.13|634
1731604490000|2024-11-14 17:14:50|5967.63|5967.13|5967.63|5967.13|5968|5967.5|5966.63|5966.13|1147
1731604500000|2024-11-14 17:15:00|5967.38|5966.88|5967.88|5967.38|5967.88|5967.38|5967.38|5966.88|807
1731604510000|2024-11-14 17:15:10|5967.63|5967.13|5967.13|5966.63|5967.88|5967.38|5967.13|5966.63|435
1731604520000|2024-11-14 17:15:20|5966.88|5966.38|5967.63|5967.13|5967.63|5967.13|5966.88|5966.38|438
1731604530000|2024-11-14 17:15:30|5967.38|5966.88|5966.63|5966.13|5967.38|5966.88|5966.38|5965.88|700
1731604540000|2024-11-14 17:15:40|5966.5|5966|5966.88|5966.38|5966.88|5966.38|5966.38|5965.88|653
1731604550000|2024-11-14 17:15:50|5967.13|5966.63|5966.38|5965.88|5967.38|5966.88|5966.13|5965.63|466
1731604560000|2024-11-14 17:16:00|5966.13|5965.63|5963.38|5962.88|5966.13|5965.63|5963.38|5962.88|2484
1731604570000|2024-11-14 17:16:10|5963.63|5963.13|5964.13|5963.63|5964.88|5964.38|5963.63|5963.13|1295
1731604580000|2024-11-14 17:16:20|5964.38|5963.88|5964.63|5964.13|5964.63|5964.13|5963.88|5963.38|859
1731604590000|2024-11-14 17:16:30|5964.88|5964.38|5964.38|5963.88|5964.88|5964.38|5964.13|5963.63|526
1731604600000|2024-11-14 17:16:40|5964.5|5964|5965.63|5965.13|5965.63|5965.13|5964.38|5963.88|342
1731604610000|2024-11-14 17:16:50|5965.88|5965.38|5966.63|5966.13|5966.88|5966.38|5965.88|5965.38|819
1731604620000|2024-11-14 17:17:00|5966.13|5965.63|5966.13|5965.63|5966.13|5965.63|5965.13|5964.63|524
1731604630000|2024-11-14 17:17:10|5966.25|5965.75|5966.88|5966.38|5966.88|5966.38|5966.25|5965.75|285
1731604640000|2024-11-14 17:17:20|5967|5966.5|5966.88|5966.38|5967.38|5966.88|5966.88|5966.38|405
1731604650000|2024-11-14 17:17:30|5966.63|5966.13|5966.88|5966.38|5966.88|5966.38|5966.13|5965.63|342
1731604660000|2024-11-14 17:17:40|5967.13|5966.63|5967.13|5966.63|5967.63|5967.13|5966.88|5966.38|457
1731604670000|2024-11-14 17:17:50|5966.88|5966.38|5967.63|5967.13|5967.63|5967.13|5966.88|5966.38|149
1731604680000|2024-11-14 17:18:00|5967.38|5966.88|5966.38|5965.88|5967.38|5966.88|5966.38|5965.88|295
1731604690000|2024-11-14 17:18:10|5966.13|5965.63|5965.88|5965.38|5966.13|5965.63|5965.88|5965.38|364
1731604700000|2024-11-14 17:18:20|5966|5965.5|5966.63|5966.13|5966.63|5966.13|5965.63|5965.13|539
1731604710000|2024-11-14 17:18:30|5966.75|5966.25|5966.13|5965.63|5966.88|5966.38|5966.13|5965.63|198
1731604720000|2024-11-14 17:18:40|5965.88|5965.38|5966.38|5965.88|5966.38|5965.88|5965.88|5965.38|218
1731604730000|2024-11-14 17:18:50|5966.5|5966|5966.75|5966.25|5966.88|5966.38|5966.5|5966|149
1731604740000|2024-11-14 17:19:00|5966.88|5966.38|5966.63|5966.13|5966.88|5966.38|5966.63|5966.13|268
1731604750000|2024-11-14 17:19:10|5966.5|5966|5966.13|5965.63|5966.5|5966|5965.63|5965.13|403
1731604760000|2024-11-14 17:19:20|5966.38|5965.88|5966.13|5965.63|5966.38|5965.88|5966.13|5965.63|126
1731604770000|2024-11-14 17:19:30|5965.88|5965.38|5966.13|5965.63|5966.13|5965.63|5965.88|5965.38|280
1731604780000|2024-11-14 17:19:40|5966|5965.5|5966.63|5966.13|5966.88|5966.38|5966|5965.5|409
1731604790000|2024-11-14 17:19:50|5966.5|5966|5966.38|5965.88|5966.63|5966.13|5966.38|5965.88|154
1731604800000|2024-11-14 17:20:00|5966.13|5965.63|5966.63|5966.13|5966.63|5966.13|5966.13|5965.63|486
1731604810000|2024-11-14 17:20:10|5966.38|5965.88|5965.88|5965.38|5966.88|5966.38|5965.88|5965.38|208
1731604820000|2024-11-14 17:20:20|5965.63|5965.13|5965.63|5965.13|5965.88|5965.38|5965.5|5965|234
1731604830000|2024-11-14 17:20:30|5965.5|5965|5965.63|5965.13|5965.63|5965.13|5965.38|5964.88|197
1731604840000|2024-11-14 17:20:40|5965.88|5965.38|5966.38|5965.88|5966.63|5966.13|5965.88|5965.38|302
1731604850000|2024-11-14 17:20:50|5966.25|5965.75|5966.88|5966.38|5966.88|5966.38|5966.25|5965.75|210
1731604860000|2024-11-14 17:21:00|5966.63|5966.13|5966.13|5965.63|5966.63|5966.13|5966|5965.5|308
1731604870000|2024-11-14 17:21:10|5966|5965.5|5965.88|5965.38|5966|5965.5|5965.38|5964.88|216
1731604880000|2024-11-14 17:21:20|5966.25|5965.75|5966.88|5966.38|5967.13|5966.63|5966.25|5965.75|248
1731604890000|2024-11-14 17:21:30|5966.63|5966.13|5965.88|5965.38|5966.63|5966.13|5965.88|5965.38|137
1731604900000|2024-11-14 17:21:40|5966.13|5965.63|5964.88|5964.38|5966.13|5965.63|5964.63|5964.13|1133
1731604910000|2024-11-14 17:21:50|5964.63|5964.13|5964.38|5963.88|5964.88|5964.38|5963.63|5963.13|919
1731604920000|2024-11-14 17:22:00|5964.13|5963.63|5964.38|5963.88|5965.13|5964.63|5963.88|5963.38|587
1731604930000|2024-11-14 17:22:10|5964.63|5964.13|5964.63|5964.13|5964.88|5964.38|5964.38|5963.88|241
1731604940000|2024-11-14 17:22:20|5964.88|5964.38|5964.63|5964.13|5965.38|5964.88|5964.38|5963.88|381
1731604950000|2024-11-14 17:22:30|5964.38|5963.88|5965.63|5965.13|5965.63|5965.13|5964.38|5963.88|406
1731604960000|2024-11-14 17:22:40|5965.38|5964.88|5965.38|5964.88|5965.63|5965.13|5965.38|5964.88|252
1731604970000|2024-11-14 17:22:50|5965.13|5964.63|5965.88|5965.38|5965.88|5965.38|5965.13|5964.63|298
1731604980000|2024-11-14 17:23:00|5965.63|5965.13|5965.63|5965.13|5965.88|5965.38|5965.38|5964.88|195
1731604990000|2024-11-14 17:23:10|5965.75|5965.25|5965.63|5965.13|5965.88|5965.38|5965.38|5964.88|264
1731605000000|2024-11-14 17:23:20|5965.75|5965.25|5966.13|5965.63|5966.38|5965.88|5965.63|5965.13|296
1731605010000|2024-11-14 17:23:30|5966.38|5965.88|5965.75|5965.25|5966.88|5966.38|5965.63|5965.13|292
1731605020000|2024-11-14 17:23:40|5965.63|5965.13|5964.88|5964.38|5965.63|5965.13|5964.88|5964.38|266
1731605030000|2024-11-14 17:23:50|5965.13|5964.63|5965.63|5965.13|5965.88|5965.38|5964.88|5964.38|227
1731605040000|2024-11-14 17:24:00|5965.88|5965.38|5966.13|5965.63|5966.38|5965.88|5965.63|5965.13|315
1731605050000|2024-11-14 17:24:10|5966.38|5965.88|5966.63|5966.13|5966.88|5966.38|5966.38|5965.88|286
1731605060000|2024-11-14 17:24:20|5966.38|5965.88|5965.88|5965.38|5966.38|5965.88|5965.88|5965.38|210
1731605070000|2024-11-14 17:24:30|5966|5965.5|5965.88|5965.38|5966.13|5965.63|5965.63|5965.13|207
1731605080000|2024-11-14 17:24:40|5965.63|5965.13|5965.13|5964.63|5965.63|5965.13|5964.88|5964.38|247
1731605090000|2024-11-14 17:24:50|5965|5964.5|5964.88|5964.38|5965.13|5964.63|5964.63|5964.13|267
1731605100000|2024-11-14 17:25:00|5965.13|5964.63|5964.63|5964.13|5965.13|5964.63|5964.63|5964.13|284
1731605110000|2024-11-14 17:25:10|5964.88|5964.38|5964.88|5964.38|5964.88|5964.38|5964.63|5964.13|176
1731605120000|2024-11-14 17:25:20|5965.13|5964.63|5965.25|5964.75|5965.63|5965.13|5965|5964.5|366
1731605130000|2024-11-14 17:25:30|5965.13|5964.63|5965.38|5964.88|5965.38|5964.88|5965|5964.5|193
1731605140000|2024-11-14 17:25:40|5965.63|5965.13|5965.63|5965.13|5965.75|5965.25|5965.38|5964.88|170
1731605150000|2024-11-14 17:25:50|5965.38|5964.88|5964.88|5964.38|5965.38|5964.88|5964.88|5964.38|137
1731605160000|2024-11-14 17:26:00|5965.13|5964.63|5964.38|5963.88|5965.38|5964.88|5964.38|5963.88|373
1731605170000|2024-11-14 17:26:10|5964.13|5963.63|5963.88|5963.38|5964.13|5963.63|5963.88|5963.38|348
1731605180000|2024-11-14 17:26:20|5963.63|5963.13|5963.88|5963.38|5964.13|5963.63|5963.63|5963.13|337
1731605190000|2024-11-14 17:26:30|5964|5963.5|5963.63|5963.13|5964.13|5963.63|5963.63|5963.13|273
1731605200000|2024-11-14 17:26:40|5963.88|5963.38|5963.88|5963.38|5963.88|5963.38|5963.38|5962.88|383
1731605210000|2024-11-14 17:26:50|5964.38|5963.88|5965|5964.5|5965.13|5964.63|5964.38|5963.88|418
1731605220000|2024-11-14 17:27:00|5965.13|5964.63|5965.13|5964.63|5965.38|5964.88|5965.13|5964.63|276
1731605230000|2024-11-14 17:27:10|5965|5964.5|5964.38|5963.88|5965.13|5964.63|5964.13|5963.63|262
1731605240000|2024-11-14 17:27:20|5964.5|5964|5964.13|5963.63|5964.63|5964.13|5963.88|5963.38|256
1731605250000|2024-11-14 17:27:30|5964|5963.5|5963.63|5963.13|5964.13|5963.63|5963.63|5963.13|111
1731605260000|2024-11-14 17:27:40|5963.75|5963.25|5963.63|5963.13|5963.88|5963.38|5963.63|5963.13|157
1731605270000|2024-11-14 17:27:50|5963.38|5962.88|5964.13|5963.63|5964.13|5963.63|5963.38|5962.88|527
1731605280000|2024-11-14 17:28:00|5964|5963.5|5963.63|5963.13|5964|5963.5|5963.63|5963.13|268
1731605290000|2024-11-14 17:28:10|5963.5|5963|5963.88|5963.38|5963.88|5963.38|5963.13|5962.63|724
1731605300000|2024-11-14 17:28:20|5963.63|5963.13|5964.63|5964.13|5964.88|5964.38|5963.5|5963|455
1731605310000|2024-11-14 17:28:30|5964.88|5964.38|5964.63|5964.13|5965.13|5964.63|5964.63|5964.13|262
1731605320000|2024-11-14 17:28:40|5964.88|5964.38|5964.38|5963.88|5964.88|5964.38|5964.38|5963.88|161
1731605330000|2024-11-14 17:28:50|5964.13|5963.63|5964.63|5964.13|5964.88|5964.38|5964.13|5963.63|104
1731605340000|2024-11-14 17:29:00|5964.88|5964.38|5964.88|5964.38|5965.13|5964.63|5964.63|5964.13|413
1731605350000|2024-11-14 17:29:10|5964.63|5964.13|5964.38|5963.88|5964.63|5964.13|5964.13|5963.63|348
1731605360000|2024-11-14 17:29:20|5964.63|5964.13|5964.63|5964.13|5964.88|5964.38|5964.63|5964.13|156
1731605370000|2024-11-14 17:29:30|5964.88|5964.38|5964.63|5964.13|5964.88|5964.38|5964.63|5964.13|156
1731605380000|2024-11-14 17:29:40|5964.75|5964.25|5964.13|5963.63|5964.75|5964.25|5963.88|5963.38|193
1731605390000|2024-11-14 17:29:50|5964|5963.5|5964.13|5963.63|5964.38|5963.88|5964|5963.5|286
1731605400000|2024-11-14 17:30:00|5964.38|5963.88|5964.13|5963.63|5964.38|5963.88|5963.63|5963.13|382
1731605410000|2024-11-14 17:30:10|5964|5963.5|5963.88|5963.38|5964.13|5963.63|5963.63|5963.13|306
1731605420000|2024-11-14 17:30:20|5963.63|5963.13|5963.63|5963.13|5963.88|5963.38|5963.63|5963.13|302
1731605430000|2024-11-14 17:30:30|5963.88|5963.38|5963.63|5963.13|5963.88|5963.38|5963.63|5963.13|161
1731605440000|2024-11-14 17:30:40|5963.5|5963|5963.13|5962.63|5963.88|5963.38|5963.13|5962.63|493
1731605450000|2024-11-14 17:30:50|5963|5962.5|5963.13|5962.63|5963.13|5962.63|5962.88|5962.38|611
1731605460000|2024-11-14 17:31:00|5963.38|5962.88|5963.13|5962.63|5963.88|5963.38|5963.13|5962.63|651
1731605470000|2024-11-14 17:31:10|5962.38|5961.88|5959.13|5958.63|5962.38|5961.88|5958.88|5958.38|5890
1731605480000|2024-11-14 17:31:20|5959.38|5958.88|5959.13|5958.63|5959.88|5959.38|5958.88|5958.38|1292
1731605490000|2024-11-14 17:31:30|5958.88|5958.38|5958.63|5958.13|5959.38|5958.88|5958|5957.5|1277
1731605500000|2024-11-14 17:31:40|5958.38|5957.88|5958.63|5958.13|5959.13|5958.63|5958.13|5957.63|680
1731605510000|2024-11-14 17:31:50|5958.38|5957.88|5958.38|5957.88|5959.13|5958.63|5958.13|5957.63|989
1731605520000|2024-11-14 17:32:00|5958.63|5958.13|5958.13|5957.63|5959.63|5959.13|5957.38|5956.88|2275
1731605530000|2024-11-14 17:32:10|5958.63|5958.13|5958.38|5957.88|5959.13|5958.63|5958.38|5957.88|973
1731605540000|2024-11-14 17:32:20|5958.13|5957.63|5957.88|5957.38|5958.13|5957.63|5957.5|5957|556
1731605550000|2024-11-14 17:32:30|5958.13|5957.63|5957.63|5957.13|5958.13|5957.63|5957.38|5956.88|469
1731605560000|2024-11-14 17:32:40|5957.38|5956.88|5957.13|5956.63|5957.63|5957.13|5957.13|5956.63|310
1731605570000|2024-11-14 17:32:50|5956.63|5956.13|5956.13|5955.63|5956.63|5956.13|5955.63|5955.13|1595
1731605580000|2024-11-14 17:33:00|5956|5955.5|5955.63|5955.13|5956.13|5955.63|5955.13|5954.63|1245
1731605590000|2024-11-14 17:33:10|5956.13|5955.63|5957.63|5957.13|5957.63|5957.13|5955.63|5955.13|1042
1731605600000|2024-11-14 17:33:20|5957.88|5957.38|5958.63|5958.13|5959.13|5958.63|5957.88|5957.38|1345
1731605610000|2024-11-14 17:33:30|5958.75|5958.25|5959.63|5959.13|5959.88|5959.38|5958.75|5958.25|1155
1731605620000|2024-11-14 17:33:40|5959.5|5959|5959.13|5958.63|5959.63|5959.13|5958.63|5958.13|1263
1731605630000|2024-11-14 17:33:50|5959|5958.5|5959.13|5958.63|5959.38|5958.88|5958.88|5958.38|506
1731605640000|2024-11-14 17:34:00|5958.88|5958.38|5959.88|5959.38|5959.88|5959.38|5958.88|5958.38|682
1731605650000|2024-11-14 17:34:10|5960.13|5959.63|5959.63|5959.13|5960.13|5959.63|5959.38|5958.88|513
1731605660000|2024-11-14 17:34:20|5959.38|5958.88|5959.13|5958.63|5959.38|5958.88|5958.88|5958.38|692
1731605670000|2024-11-14 17:34:30|5959.38|5958.88|5959.38|5958.88|5959.38|5958.88|5958.88|5958.38|492
1731605680000|2024-11-14 17:34:40|5959.63|5959.13|5960.25|5959.75|5960.63|5960.13|5959.63|5959.13|594
1731605690000|2024-11-14 17:34:50|5960.38|5959.88|5961.13|5960.63|5961.38|5960.88|5960.38|5959.88|1044
1731605700000|2024-11-14 17:35:00|5960.88|5960.38|5961.63|5961.13|5961.88|5961.38|5960.88|5960.38|904
1731605710000|2024-11-14 17:35:10|5961.38|5960.88|5962.13|5961.63|5962.13|5961.63|5961.38|5960.88|671
1731605720000|2024-11-14 17:35:20|5962.38|5961.88|5962.38|5961.88|5962.63|5962.13|5962.13|5961.63|671
1731605730000|2024-11-14 17:35:30|5962.13|5961.63|5962.63|5962.13|5962.88|5962.38|5962.13|5961.63|740
1731605740000|2024-11-14 17:35:40|5962.88|5962.38|5962.88|5962.38|5963.13|5962.63|5962.63|5962.13|347
1731605750000|2024-11-14 17:35:50|5963.13|5962.63|5964.13|5963.63|5964.13|5963.63|5963.13|5962.63|467
1731605760000|2024-11-14 17:36:00|5964.38|5963.88|5964.63|5964.13|5964.63|5964.13|5963.88|5963.38|987
1731605770000|2024-11-14 17:36:10|5964.75|5964.25|5965.13|5964.63|5965.38|5964.88|5964.63|5964.13|1118
1731605780000|2024-11-14 17:36:20|5964.88|5964.38|5964.38|5963.88|5965.13|5964.63|5964.13|5963.63|578
1731605790000|2024-11-14 17:36:30|5964.13|5963.63|5964.88|5964.38|5965.13|5964.63|5963.63|5963.13|627
1731605800000|2024-11-14 17:36:40|5964.63|5964.13|5964.88|5964.38|5964.88|5964.38|5964.38|5963.88|201
1731605810000|2024-11-14 17:36:50|5964.63|5964.13|5964.38|5963.88|5964.63|5964.13|5963.88|5963.38|555
1731605820000|2024-11-14 17:37:00|5964.13|5963.63|5964.63|5964.13|5964.88|5964.38|5964.13|5963.63|375
1731605830000|2024-11-14 17:37:10|5964.75|5964.25|5964.38|5963.88|5964.88|5964.38|5964.13|5963.63|366
1731605840000|2024-11-14 17:37:20|5964.25|5963.75|5965.13|5964.63|5965.13|5964.63|5964.13|5963.63|271
1731605850000|2024-11-14 17:37:30|5964.88|5964.38|5965.88|5965.38|5965.88|5965.38|5964.88|5964.38|496
1731605860000|2024-11-14 17:37:40|5965.63|5965.13|5966.88|5966.38|5966.88|5966.38|5965.63|5965.13|666
1731605870000|2024-11-14 17:37:50|5967.13|5966.63|5966.63|5966.13|5967.13|5966.63|5966.63|5966.13|450
1731605880000|2024-11-14 17:38:00|5966.88|5966.38|5966.88|5966.38|5967.38|5966.88|5966.63|5966.13|624
1731605890000|2024-11-14 17:38:10|5967|5966.5|5966.63|5966.13|5967|5966.5|5966.63|5966.13|234
1731605900000|2024-11-14 17:38:20|5966.88|5966.38|5965.5|5965|5966.88|5966.38|5965.5|5965|472
1731605910000|2024-11-14 17:38:30|5965.38|5964.88|5966.13|5965.63|5966.13|5965.63|5965.38|5964.88|265
1731605920000|2024-11-14 17:38:40|5966.38|5965.88|5966.88|5966.38|5966.88|5966.38|5966.38|5965.88|267
1731605930000|2024-11-14 17:38:50|5967.13|5966.63|5966.38|5965.88|5967.38|5966.88|5966.38|5965.88|358
1731605940000|2024-11-14 17:39:00|5966.63|5966.13|5966.38|5965.88|5966.88|5966.38|5966.38|5965.88|404
1731605950000|2024-11-14 17:39:10|5966.5|5966|5966.88|5966.38|5967.13|5966.63|5966.5|5966|610
1731605960000|2024-11-14 17:39:20|5967|5966.5|5968.88|5968.38|5969.13|5968.63|5967|5966.5|985
1731605970000|2024-11-14 17:39:30|5968.63|5968.13|5969.13|5968.63|5969.38|5968.88|5968.63|5968.13|653
1731605980000|2024-11-14 17:39:40|5968.88|5968.38|5968.13|5967.63|5969.13|5968.63|5968.13|5967.63|716
1731605990000|2024-11-14 17:39:50|5968.38|5967.88|5967.63|5967.13|5968.38|5967.88|5967.63|5967.13|429
1731606000000|2024-11-14 17:40:00|5968.38|5967.88|5968.13|5967.63|5968.38|5967.88|5967.63|5967.13|419
1731606010000|2024-11-14 17:40:10|5968|5967.5|5967.88|5967.38|5968.38|5967.88|5967.5|5967|507
1731606020000|2024-11-14 17:40:20|5968|5967.5|5967.88|5967.38|5968.13|5967.63|5967.63|5967.13|293
1731606030000|2024-11-14 17:40:30|5968.13|5967.63|5968.13|5967.63|5968.38|5967.88|5967.88|5967.38|298
1731606040000|2024-11-14 17:40:40|5968.38|5967.88|5968.13|5967.63|5968.38|5967.88|5968.13|5967.63|197
1731606050000|2024-11-14 17:40:50|5968|5967.5|5967.88|5967.38|5968|5967.5|5967.38|5966.88|293
1731606060000|2024-11-14 17:41:00|5967.63|5967.13|5968.38|5967.88|5968.38|5967.88|5967.63|5967.13|222
1731606070000|2024-11-14 17:41:10|5968.25|5967.75|5968.88|5968.38|5968.88|5968.38|5968.13|5967.63|400
1731606080000|2024-11-14 17:41:20|5969.13|5968.63|5968.38|5967.88|5969.13|5968.63|5968.13|5967.63|291
1731606090000|2024-11-14 17:41:30|5968.13|5967.63|5968.63|5968.13|5968.63|5968.13|5968.13|5967.63|282
1731606100000|2024-11-14 17:41:40|5968.38|5967.88|5967.63|5967.13|5968.63|5968.13|5967.63|5967.13|388
1731606110000|2024-11-14 17:41:50|5967.88|5967.38|5967.5|5967|5968.13|5967.63|5967.38|5966.88|386
1731606120000|2024-11-14 17:42:00|5967.63|5967.13|5967.38|5966.88|5968.13|5967.63|5967.38|5966.88|467
1731606130000|2024-11-14 17:42:10|5967.13|5966.63|5967.63|5967.13|5967.63|5967.13|5966.63|5966.13|541
1731606140000|2024-11-14 17:42:20|5967.75|5967.25|5967.88|5967.38|5967.88|5967.38|5967.63|5967.13|305
1731606150000|2024-11-14 17:42:30|5968.13|5967.63|5967.38|5966.88|5968.13|5967.63|5967.38|5966.88|139
1731606160000|2024-11-14 17:42:40|5967.63|5967.13|5967.13|5966.63|5967.63|5967.13|5967.13|5966.63|209
1731606170000|2024-11-14 17:42:50|5967|5966.5|5967.63|5967.13|5967.63|5967.13|5966.88|5966.38|304
1731606180000|2024-11-14 17:43:00|5967.75|5967.25|5967.13|5966.63|5967.88|5967.38|5967.13|5966.63|309
1731606190000|2024-11-14 17:43:10|5966.88|5966.38|5966.88|5966.38|5967.13|5966.63|5966.88|5966.38|245
1731606200000|2024-11-14 17:43:20|5966.75|5966.25|5965.88|5965.38|5966.88|5966.38|5965.88|5965.38|416
1731606210000|2024-11-14 17:43:30|5965.63|5965.13|5965.13|5964.63|5965.88|5965.38|5965.13|5964.63|848
1731606220000|2024-11-14 17:43:40|5965.38|5964.88|5965.13|5964.63|5965.88|5965.38|5965.13|5964.63|541
1731606230000|2024-11-14 17:43:50|5965.25|5964.75|5965.63|5965.13|5965.63|5965.13|5965.13|5964.63|325
1731606240000|2024-11-14 17:44:00|5965.75|5965.25|5965.63|5965.13|5965.88|5965.38|5965.38|5964.88|349
1731606250000|2024-11-14 17:44:10|5965.38|5964.88|5965.38|5964.88|5965.63|5965.13|5965.38|5964.88|231
1731606260000|2024-11-14 17:44:20|5965.13|5964.63|5966.13|5965.63|5966.13|5965.63|5965.13|5964.63|292
1731606270000|2024-11-14 17:44:30|5966.38|5965.88|5967.38|5966.88|5967.38|5966.88|5966.13|5965.63|665
1731606280000|2024-11-14 17:44:40|5967.63|5967.13|5967.38|5966.88|5967.88|5967.38|5967.38|5966.88|417
1731606290000|2024-11-14 17:44:50|5967.63|5967.13|5967.63|5967.13|5967.63|5967.13|5967.38|5966.88|131
1731606300000|2024-11-14 17:45:00|5967.38|5966.88|5967.63|5967.13|5968.13|5967.63|5967.38|5966.88|649
1731606310000|2024-11-14 17:45:10|5967.38|5966.88|5967.13|5966.63|5967.38|5966.88|5967.13|5966.63|236
1731606320000|2024-11-14 17:45:20|5967.38|5966.88|5966.88|5966.38|5967.38|5966.88|5966.63|5966.13|300
1731606330000|2024-11-14 17:45:30|5966.75|5966.25|5966.13|5965.63|5966.88|5966.38|5966.13|5965.63|203
1731606340000|2024-11-14 17:45:40|5966.38|5965.88|5966.88|5966.38|5966.88|5966.38|5966.38|5965.88|238
1731606350000|2024-11-14 17:45:50|5967|5966.5|5966.25|5965.75|5967.13|5966.63|5966.13|5965.63|146
1731606360000|2024-11-14 17:46:00|5966.38|5965.88|5965.63|5965.13|5966.38|5965.88|5965.38|5964.88|469
1731606370000|2024-11-14 17:46:10|5965.5|5965|5965.63|5965.13|5965.63|5965.13|5965.13|5964.63|213
1731606380000|2024-11-14 17:46:20|5965.38|5964.88|5965.63|5965.13|5965.63|5965.13|5965.38|5964.88|333
1731606390000|2024-11-14 17:46:30|5965.75|5965.25|5965|5964.5|5965.75|5965.25|5964.88|5964.38|371
1731606400000|2024-11-14 17:46:40|5964.88|5964.38|5964.88|5964.38|5965.13|5964.63|5964.63|5964.13|474
1731606410000|2024-11-14 17:46:50|5965.13|5964.63|5964.63|5964.13|5965.13|5964.63|5964.63|5964.13|255
1731606420000|2024-11-14 17:47:00|5964.38|5963.88|5965.13|5964.63|5965.38|5964.88|5964.38|5963.88|491
1731606430000|2024-11-14 17:47:10|5964.88|5964.38|5964.13|5963.63|5964.88|5964.38|5964.13|5963.63|165
1731606440000|2024-11-14 17:47:20|5963.63|5963.13|5963.88|5963.38|5964.13|5963.63|5963.63|5963.13|688
1731606450000|2024-11-14 17:47:30|5963.63|5963.13|5962.25|5961.75|5963.63|5963.13|5961.88|5961.38|726
1731606460000|2024-11-14 17:47:40|5962.38|5961.88|5960.63|5960.13|5962.38|5961.88|5960.13|5959.63|908
1731606470000|2024-11-14 17:47:50|5960.88|5960.38|5961.63|5961.13|5961.88|5961.38|5960.88|5960.38|532
1731606480000|2024-11-14 17:48:00|5961.38|5960.88|5961.38|5960.88|5961.88|5961.38|5960.88|5960.38|411
1731606490000|2024-11-14 17:48:10|5961.13|5960.63|5960.88|5960.38|5961.13|5960.63|5960.63|5960.13|379
1731606500000|2024-11-14 17:48:20|5960.75|5960.25|5961.13|5960.63|5961.38|5960.88|5960.63|5960.13|303
1731606510000|2024-11-14 17:48:30|5960.88|5960.38|5962.13|5961.63|5962.25|5961.75|5960.88|5960.38|437
1731606520000|2024-11-14 17:48:40|5962.38|5961.88|5962.38|5961.88|5962.63|5962.13|5962.13|5961.63|318
1731606530000|2024-11-14 17:48:50|5962.63|5962.13|5960.88|5960.38|5962.63|5962.13|5960.88|5960.38|544
1731606540000|2024-11-14 17:49:00|5961.13|5960.63|5961.13|5960.63|5961.63|5961.13|5960.88|5960.38|407
1731606550000|2024-11-14 17:49:10|5960.13|5959.63|5959.88|5959.38|5960.38|5959.88|5959.38|5958.88|1060
1731606560000|2024-11-14 17:49:20|5959.63|5959.13|5956.13|5955.63|5959.63|5959.13|5956.13|5955.63|1807
1731606570000|2024-11-14 17:49:30|5955.38|5954.88|5955.38|5954.88|5956.38|5955.88|5953.63|5953.13|3489
1731606580000|2024-11-14 17:49:40|5955.13|5954.63|5955.38|5954.88|5955.63|5955.13|5954.13|5953.63|1298
1731606590000|2024-11-14 17:49:50|5955.63|5955.13|5954.88|5954.38|5956.63|5956.13|5954.88|5954.38|1368
1731606600000|2024-11-14 17:50:00|5954.38|5953.88|5958.13|5957.63|5958.13|5957.63|5953.63|5953.13|1950
1731606610000|2024-11-14 17:50:10|5957.88|5957.38|5957.13|5956.63|5959.13|5958.63|5956.88|5956.38|1573
1731606620000|2024-11-14 17:50:20|5957.38|5956.88|5959.88|5959.38|5960.13|5959.63|5957.38|5956.88|1828
1731606630000|2024-11-14 17:50:30|5960.13|5959.63|5961.38|5960.88|5961.88|5961.38|5959.63|5959.13|1790
1731606640000|2024-11-14 17:50:40|5961.13|5960.63|5960.88|5960.38|5961.38|5960.88|5960.88|5960.38|884
1731606650000|2024-11-14 17:50:50|5961.13|5960.63|5960.88|5960.38|5961.13|5960.63|5960.38|5959.88|741
1731606660000|2024-11-14 17:51:00|5960.63|5960.13|5958.88|5958.38|5960.63|5960.13|5958.88|5958.38|996
1731606670000|2024-11-14 17:51:10|5958.63|5958.13|5960.63|5960.13|5960.63|5960.13|5958.38|5957.88|585
1731606680000|2024-11-14 17:51:20|5959.88|5959.38|5959.38|5958.88|5959.88|5959.38|5958.88|5958.38|680
1731606690000|2024-11-14 17:51:30|5959.63|5959.13|5958.38|5957.88|5959.63|5959.13|5957.63|5957.13|924
1731606700000|2024-11-14 17:51:40|5959.13|5958.63|5958.13|5957.63|5959.38|5958.88|5957.88|5957.38|849
1731606710000|2024-11-14 17:51:50|5958|5957.5|5958.88|5958.38|5958.88|5958.38|5957.88|5957.38|396
1731606720000|2024-11-14 17:52:00|5958.63|5958.13|5959.13|5958.63|5959.88|5959.38|5958.63|5958.13|871
1731606730000|2024-11-14 17:52:10|5959.38|5958.88|5959.5|5959|5960.13|5959.63|5958.88|5958.38|799
1731606740000|2024-11-14 17:52:20|5959.38|5958.88|5959.88|5959.38|5960.38|5959.88|5959.38|5958.88|393
1731606750000|2024-11-14 17:52:30|5959.63|5959.13|5960.88|5960.38|5960.88|5960.38|5959.38|5958.88|652
1731606760000|2024-11-14 17:52:40|5960.75|5960.25|5961.13|5960.63|5961.13|5960.63|5960.13|5959.63|482
1731606770000|2024-11-14 17:52:50|5960.88|5960.38|5960.88|5960.38|5961.13|5960.63|5960.13|5959.63|381
1731606780000|2024-11-14 17:53:00|5961.13|5960.63|5961.88|5961.38|5962.63|5962.13|5961.13|5960.63|871
1731606790000|2024-11-14 17:53:10|5962.13|5961.63|5963.13|5962.63|5963.13|5962.63|5961.63|5961.13|607
1731606800000|2024-11-14 17:53:20|5963.38|5962.88|5964.38|5963.88|5964.38|5963.88|5963.38|5962.88|786
1731606810000|2024-11-14 17:53:30|5964.13|5963.63|5964.63|5964.13|5964.88|5964.38|5964.13|5963.63|560
1731606820000|2024-11-14 17:53:40|5964.38|5963.88|5965.63|5965.13|5965.63|5965.13|5964.38|5963.88|677
1731606830000|2024-11-14 17:53:50|5965.38|5964.88|5964.75|5964.25|5965.63|5965.13|5964.63|5964.13|544
1731606840000|2024-11-14 17:54:00|5964.63|5964.13|5964.88|5964.38|5965.13|5964.63|5964.13|5963.63|930
1731606850000|2024-11-14 17:54:10|5964.63|5964.13|5965.38|5964.88|5966.38|5965.88|5964.63|5964.13|554
1731606860000|2024-11-14 17:54:20|5965.25|5964.75|5964.88|5964.38|5965.63|5965.13|5964.63|5964.13|407
1731606870000|2024-11-14 17:54:30|5965.13|5964.63|5964.88|5964.38|5965.5|5965|5964.88|5964.38|286
1731606880000|2024-11-14 17:54:40|5965.13|5964.63|5965.38|5964.88|5965.88|5965.38|5964.63|5964.13|577
1731606890000|2024-11-14 17:54:50|5965.25|5964.75|5965.38|5964.88|5965.88|5965.38|5965.25|5964.75|266
1731606900000|2024-11-14 17:55:00|5965.13|5964.63|5965.13|5964.63|5965.38|5964.88|5964.38|5963.88|464
1731606910000|2024-11-14 17:55:10|5964.88|5964.38|5964.88|5964.38|5965.13|5964.63|5964.63|5964.13|455
1731606920000|2024-11-14 17:55:20|5965.13|5964.63|5965.38|5964.88|5965.38|5964.88|5964.63|5964.13|476
1731606930000|2024-11-14 17:55:30|5965.13|5964.63|5964.88|5964.38|5965.38|5964.88|5964.63|5964.13|288
1731606940000|2024-11-14 17:55:40|5964.63|5964.13|5964.63|5964.13|5965.38|5964.88|5964.63|5964.13|258
1731606950000|2024-11-14 17:55:50|5964.38|5963.88|5965.38|5964.88|5965.63|5965.13|5964.38|5963.88|290
1731606960000|2024-11-14 17:56:00|5965.13|5964.63|5965.13|5964.63|5965.63|5965.13|5964.88|5964.38|402
1731606970000|2024-11-14 17:56:10|5965.38|5964.88|5965.38|5964.88|5966.13|5965.63|5965|5964.5|481
1731606980000|2024-11-14 17:56:20|5965.63|5965.13|5965.63|5965.13|5966.13|5965.63|5965.38|5964.88|275
1731606990000|2024-11-14 17:56:30|5965.38|5964.88|5964.88|5964.38|5965.63|5965.13|5964.88|5964.38|220
1731607000000|2024-11-14 17:56:40|5965.13|5964.63|5964.88|5964.38|5965.13|5964.63|5964.63|5964.13|334
1731607010000|2024-11-14 17:56:50|5964.75|5964.25|5965.38|5964.88|5965.63|5965.13|5964.63|5964.13|352
1731607020000|2024-11-14 17:57:00|5965.63|5965.13|5965.63|5965.13|5966.38|5965.88|5965.38|5964.88|616
1731607030000|2024-11-14 17:57:10|5965.38|5964.88|5966.13|5965.63|5966.13|5965.63|5965.38|5964.88|163
1731607040000|2024-11-14 17:57:20|5965.88|5965.38|5965.88|5965.38|5966.13|5965.63|5965.38|5964.88|247
1731607050000|2024-11-14 17:57:30|5966.13|5965.63|5966.13|5965.63|5966.38|5965.88|5966.13|5965.63|247
1731607060000|2024-11-14 17:57:40|5966.25|5965.75|5967.5|5967|5967.88|5967.38|5966.13|5965.63|840
1731607070000|2024-11-14 17:57:50|5967.38|5966.88|5967.88|5967.38|5968|5967.5|5967.38|5966.88|236
1731607080000|2024-11-14 17:58:00|5967.63|5967.13|5967.13|5966.63|5967.63|5967.13|5966.88|5966.38|371
1731607090000|2024-11-14 17:58:10|5967.25|5966.75|5967.63|5967.13|5968.13|5967.63|5967.25|5966.75|505
1731607100000|2024-11-14 17:58:20|5967.88|5967.38|5967.13|5966.63|5967.88|5967.38|5967.13|5966.63|366
1731607110000|2024-11-14 17:58:30|5966.88|5966.38|5966|5965.5|5966.88|5966.38|5966|5965.5|828
1731607120000|2024-11-14 17:58:40|5966.13|5965.63|5965.63|5965.13|5966.63|5966.13|5965.63|5965.13|501
1731607130000|2024-11-14 17:58:50|5965.88|5965.38|5966.5|5966|5966.63|5966.13|5965.88|5965.38|769
1731607140000|2024-11-14 17:59:00|5966.38|5965.88|5966.63|5966.13|5966.63|5966.13|5966.13|5965.63|422
1731607150000|2024-11-14 17:59:10|5966.5|5966|5966.63|5966.13|5966.88|5966.38|5966.38|5965.88|298
1731607160000|2024-11-14 17:59:20|5966.38|5965.88|5966.38|5965.88|5966.75|5966.25|5966.38|5965.88|148
1731607170000|2024-11-14 17:59:30|5966.63|5966.13|5967|5966.5|5967|5966.5|5966.38|5965.88|274
1731607180000|2024-11-14 17:59:40|5966.88|5966.38|5966.88|5966.38|5967.38|5966.88|5966.63|5966.13|244
1731607190000|2024-11-14 17:59:50|5966.75|5966.25|5966.38|5965.88|5966.75|5966.25|5966.38|5965.88|209
1731607200000|2024-11-14 18:00:00|5966.13|5965.63|5966.13|5965.63|5966.13|5965.63|5965.88|5965.38|346
1731607210000|2024-11-14 18:00:10|5966.25|5965.75|5966.13|5965.63|5966.63|5966.13|5965.38|5964.88|408
1731607220000|2024-11-14 18:00:20|5966.25|5965.75|5966.63|5966.13|5966.88|5966.38|5966.13|5965.63|377
1731607230000|2024-11-14 18:00:30|5966.38|5965.88|5965.75|5965.25|5966.63|5966.13|5965.63|5965.13|248
1731607240000|2024-11-14 18:00:40|5965.88|5965.38|5964.13|5963.63|5965.88|5965.38|5964.13|5963.63|503
1731607250000|2024-11-14 18:00:50|5963.88|5963.38|5963.63|5963.13|5964.13|5963.63|5963.63|5963.13|446
1731607260000|2024-11-14 18:01:00|5963.88|5963.38|5964.63|5964.13|5964.88|5964.38|5963.88|5963.38|424
1731607270000|2024-11-14 18:01:10|5965.88|5965.38|5966.13|5965.63|5966.38|5965.88|5965.63|5965.13|880
1731607280000|2024-11-14 18:01:20|5965.88|5965.38|5966.63|5966.13|5966.63|5966.13|5965.88|5965.38|439
1731607290000|2024-11-14 18:01:30|5966.38|5965.88|5966.13|5965.63|5966.63|5966.13|5965.63|5965.13|469
1731607300000|2024-11-14 18:01:40|5966.38|5965.88|5966.38|5965.88|5966.63|5966.13|5966|5965.5|261
1731607310000|2024-11-14 18:01:50|5966.5|5966|5966.38|5965.88|5966.63|5966.13|5966.25|5965.75|299
1731607320000|2024-11-14 18:02:00|5966.63|5966.13|5965.88|5965.38|5966.63|5966.13|5965.38|5964.88|452
1731607330000|2024-11-14 18:02:10|5965.63|5965.13|5964.38|5963.88|5965.63|5965.13|5964.38|5963.88|333
1731607340000|2024-11-14 18:02:20|5964.13|5963.63|5965.13|5964.63|5965.13|5964.63|5963.88|5963.38|549
1731607350000|2024-11-14 18:02:30|5965.38|5964.88|5965.38|5964.88|5965.38|5964.88|5964.88|5964.38|249
1731607360000|2024-11-14 18:02:40|5965.13|5964.63|5964.13|5963.63|5965.13|5964.63|5964.13|5963.63|235
1731607370000|2024-11-14 18:02:50|5964.38|5963.88|5964.88|5964.38|5964.88|5964.38|5964.38|5963.88|235
1731607380000|2024-11-14 18:03:00|5964.63|5964.13|5965.88|5965.38|5966.38|5965.88|5964.63|5964.13|571
1731607390000|2024-11-14 18:03:10|5966|5965.5|5966.88|5966.38|5967.13|5966.63|5966|5965.5|734
1731607400000|2024-11-14 18:03:20|5967|5966.5|5966.88|5966.38|5967.13|5966.63|5966.63|5966.13|312
1731607410000|2024-11-14 18:03:30|5966.63|5966.13|5967.38|5966.88|5967.38|5966.88|5966.38|5965.88|692
1731607420000|2024-11-14 18:03:40|5967.88|5967.38|5968.38|5967.88|5969.13|5968.63|5967.88|5967.38|947
1731607430000|2024-11-14 18:03:50|5968.13|5967.63|5968.38|5967.88|5968.63|5968.13|5968.13|5967.63|288
1731607440000|2024-11-14 18:04:00|5968.13|5967.63|5968.38|5967.88|5968.63|5968.13|5967.88|5967.38|456
1731607450000|2024-11-14 18:04:10|5968.13|5967.63|5968.38|5967.88|5968.88|5968.38|5968.13|5967.63|365
1731607460000|2024-11-14 18:04:20|5968.63|5968.13|5968.63|5968.13|5969.13|5968.63|5968.63|5968.13|356
1731607470000|2024-11-14 18:04:30|5968.38|5967.88|5968.25|5967.75|5968.38|5967.88|5968.13|5967.63|210
1731607480000|2024-11-14 18:04:40|5968.38|5967.88|5967.88|5967.38|5968.38|5967.88|5967.88|5967.38|184
1731607490000|2024-11-14 18:04:50|5968.13|5967.63|5968.38|5967.88|5968.38|5967.88|5967.88|5967.38|236
1731607500000|2024-11-14 18:05:00|5968.88|5968.38|5968.38|5967.88|5968.88|5968.38|5968.38|5967.88|282
1731607510000|2024-11-14 18:05:10|5968.25|5967.75|5968.88|5968.38|5968.88|5968.38|5968.13|5967.63|312
1731607520000|2024-11-14 18:05:20|5969|5968.5|5968.63|5968.13|5969|5968.5|5968.38|5967.88|277
1731607530000|2024-11-14 18:05:30|5968.38|5967.88|5967.75|5967.25|5968.38|5967.88|5967.63|5967.13|286
1731607540000|2024-11-14 18:05:40|5967.63|5967.13|5968.63|5968.13|5968.63|5968.13|5967.63|5967.13|356
1731607550000|2024-11-14 18:05:50|5968.5|5968|5968.63|5968.13|5968.63|5968.13|5968.38|5967.88|185
1731607560000|2024-11-14 18:06:00|5968.38|5967.88|5967.63|5967.13|5968.38|5967.88|5967.38|5966.88|311
1731607570000|2024-11-14 18:06:10|5967.88|5967.38|5968.63|5968.13|5968.63|5968.13|5967.88|5967.38|260
1731607580000|2024-11-14 18:06:20|5968.38|5967.88|5968.38|5967.88|5968.63|5968.13|5968.13|5967.63|106
1731607590000|2024-11-14 18:06:30|5968.13|5967.63|5968.13|5967.63|5968.38|5967.88|5967.88|5967.38|206
1731607600000|2024-11-14 18:06:40|5968.38|5967.88|5967.88|5967.38|5968.38|5967.88|5967.88|5967.38|201
1731607610000|2024-11-14 18:06:50|5968|5967.5|5969.38|5968.88|5969.38|5968.88|5968|5967.5|391
1731607620000|2024-11-14 18:07:00|5969.13|5968.63|5968.88|5968.38|5969.25|5968.75|5968.88|5968.38|259
1731607630000|2024-11-14 18:07:10|5969.13|5968.63|5970.13|5969.63|5970.38|5969.88|5968.88|5968.38|915
1731607640000|2024-11-14 18:07:20|5970|5969.5|5969.63|5969.13|5970.63|5970.13|5969.63|5969.13|527
1731607650000|2024-11-14 18:07:30|5969.38|5968.88|5969.38|5968.88|5969.63|5969.13|5969.13|5968.63|287
1731607660000|2024-11-14 18:07:40|5969.25|5968.75|5968.88|5968.38|5969.25|5968.75|5968.38|5967.88|321
1731607670000|2024-11-14 18:07:50|5969.13|5968.63|5969.38|5968.88|5969.38|5968.88|5969.13|5968.63|139
1731607680000|2024-11-14 18:08:00|5968.88|5968.38|5969.13|5968.63|5969.38|5968.88|5968.88|5968.38|345
1731607690000|2024-11-14 18:08:10|5968.88|5968.38|5969.88|5969.38|5969.88|5969.38|5968.88|5968.38|361
1731607700000|2024-11-14 18:08:20|5970.13|5969.63|5969.88|5969.38|5970.13|5969.63|5969.63|5969.13|196
1731607710000|2024-11-14 18:08:30|5970.13|5969.63|5969.88|5969.38|5970.13|5969.63|5969.88|5969.38|225
1731607720000|2024-11-14 18:08:40|5969.75|5969.25|5969.38|5968.88|5969.75|5969.25|5969.13|5968.63|267
1731607730000|2024-11-14 18:08:50|5969.63|5969.13|5969.38|5968.88|5969.75|5969.25|5969.38|5968.88|212
1731607740000|2024-11-14 18:09:00|5969.13|5968.63|5970.13|5969.63|5970.13|5969.63|5969.13|5968.63|366
1731607750000|2024-11-14 18:09:10|5970|5969.5|5970.63|5970.13|5970.63|5970.13|5969.88|5969.38|360
1731607760000|2024-11-14 18:09:20|5970.75|5970.25|5970.38|5969.88|5970.88|5970.38|5970.38|5969.88|216
1731607770000|2024-11-14 18:09:30|5970.13|5969.63|5970.13|5969.63|5970.13|5969.63|5969.88|5969.38|264
1731607780000|2024-11-14 18:09:40|5970.38|5969.88|5970.63|5970.13|5970.63|5970.13|5970.13|5969.63|257
1731607790000|2024-11-14 18:09:50|5970.88|5970.38|5970.38|5969.88|5970.88|5970.38|5970.38|5969.88|218
1731607800000|2024-11-14 18:10:00|5970.63|5970.13|5971.38|5970.88|5971.38|5970.88|5970.63|5970.13|540
1731607810000|2024-11-14 18:10:10|5971.13|5970.63|5972.38|5971.88|5972.63|5972.13|5970.88|5970.38|1493
1731607820000|2024-11-14 18:10:20|5972.13|5971.63|5971.88|5971.38|5972.13|5971.63|5971.63|5971.13|319
1731607830000|2024-11-14 18:10:30|5972.13|5971.63|5971.63|5971.13|5972.63|5972.13|5971.63|5971.13|622
1731607840000|2024-11-14 18:10:40|5971.88|5971.38|5971.88|5971.38|5972.13|5971.63|5971.88|5971.38|339
1731607850000|2024-11-14 18:10:50|5972.13|5971.63|5972.13|5971.63|5972.13|5971.63|5971.88|5971.38|204
1731607860000|2024-11-14 18:11:00|5971.88|5971.38|5970.88|5970.38|5971.88|5971.38|5970.38|5969.88|470
1731607870000|2024-11-14 18:11:10|5970.75|5970.25|5970.63|5970.13|5970.88|5970.38|5970.63|5970.13|233
1731607880000|2024-11-14 18:11:20|5970.38|5969.88|5970.63|5970.13|5970.63|5970.13|5970.13|5969.63|290
1731607890000|2024-11-14 18:11:30|5970.38|5969.88|5971.13|5970.63|5971.38|5970.88|5970.38|5969.88|347
1731607900000|2024-11-14 18:11:40|5971.25|5970.75|5970.63|5970.13|5971.25|5970.75|5970.63|5970.13|168
1731607910000|2024-11-14 18:11:50|5970.38|5969.88|5971.13|5970.63|5971.13|5970.63|5970.38|5969.88|225
1731607920000|2024-11-14 18:12:00|5971.25|5970.75|5970.88|5970.38|5971.38|5970.88|5970.88|5970.38|190
1731607930000|2024-11-14 18:12:10|5971.13|5970.63|5970.88|5970.38|5971.13|5970.63|5970.88|5970.38|134
1731607940000|2024-11-14 18:12:20|5971.13|5970.63|5971.13|5970.63|5971.25|5970.75|5971.13|5970.63|97
1731607950000|2024-11-14 18:12:30|5971.38|5970.88|5971.13|5970.63|5971.63|5971.13|5971.13|5970.63|138
1731607960000|2024-11-14 18:12:40|5971|5970.5|5970.13|5969.63|5971|5970.5|5970.13|5969.63|171
1731607970000|2024-11-14 18:12:50|5970.38|5969.88|5970.63|5970.13|5970.88|5970.38|5970.38|5969.88|138
1731607980000|2024-11-14 18:13:00|5970.75|5970.25|5971.13|5970.63|5971.38|5970.88|5970.75|5970.25|244
1731607990000|2024-11-14 18:13:10|5971.38|5970.88|5970.63|5970.13|5971.38|5970.88|5970.63|5970.13|94
1731608000000|2024-11-14 18:13:20|5970.75|5970.25|5969.88|5969.38|5970.88|5970.38|5969.63|5969.13|288
1731608010000|2024-11-14 18:13:30|5970.13|5969.63|5970.88|5970.38|5971.38|5970.88|5970.13|5969.63|251
1731608020000|2024-11-14 18:13:40|5971|5970.5|5970.38|5969.88|5971|5970.5|5970.38|5969.88|155
1731608030000|2024-11-14 18:13:50|5970.5|5970|5970.88|5970.38|5970.88|5970.38|5970.5|5970|90
1731608040000|2024-11-14 18:14:00|5970.75|5970.25|5971.13|5970.63|5971.38|5970.88|5970.5|5970|282
1731608050000|2024-11-14 18:14:10|5970.88|5970.38|5970.88|5970.38|5971.13|5970.63|5970.63|5970.13|211
1731608060000|2024-11-14 18:14:20|5971.13|5970.63|5970.88|5970.38|5971.25|5970.75|5970.88|5970.38|128
1731608070000|2024-11-14 18:14:30|5971.13|5970.63|5971.63|5971.13|5971.63|5971.13|5971.13|5970.63|381
1731608080000|2024-11-14 18:14:40|5971.38|5970.88|5971.13|5970.63|5971.38|5970.88|5970.88|5970.38|126
1731608090000|2024-11-14 18:14:50|5971.38|5970.88|5971.63|5971.13|5971.63|5971.13|5971.38|5970.88|96
1731608100000|2024-11-14 18:15:00|5971.88|5971.38|5972.38|5971.88|5972.38|5971.88|5971.63|5971.13|457
1731608110000|2024-11-14 18:15:10|5972.25|5971.75|5971.88|5971.38|5972.38|5971.88|5971.88|5971.38|365
1731608120000|2024-11-14 18:15:20|5972|5971.5|5972.38|5971.88|5972.38|5971.88|5971.88|5971.38|338
1731608130000|2024-11-14 18:15:30|5972.63|5972.13|5972.88|5972.38|5972.88|5972.38|5972.38|5971.88|339
1731608140000|2024-11-14 18:15:40|5973.13|5972.63|5972.63|5972.13|5973.38|5972.88|5972.38|5971.88|556
1731608150000|2024-11-14 18:15:50|5972.38|5971.88|5972.13|5971.63|5972.38|5971.88|5972.13|5971.63|299
1731608160000|2024-11-14 18:16:00|5971.88|5971.38|5971.5|5971|5971.88|5971.38|5971.38|5970.88|394
1731608170000|2024-11-14 18:16:10|5971.63|5971.13|5970.88|5970.38|5971.88|5971.38|5970.88|5970.38|304
1731608180000|2024-11-14 18:16:20|5971.13|5970.63|5972.13|5971.63|5972.13|5971.63|5970.88|5970.38|303
1731608190000|2024-11-14 18:16:30|5972|5971.5|5971.63|5971.13|5972|5971.5|5971.63|5971.13|99
1731608200000|2024-11-14 18:16:40|5971.5|5971|5971.38|5970.88|5971.63|5971.13|5971.38|5970.88|184
1731608210000|2024-11-14 18:16:50|5971.25|5970.75|5971.13|5970.63|5971.38|5970.88|5971.13|5970.63|126
1731608220000|2024-11-14 18:17:00|5971.38|5970.88|5971.63|5971.13|5971.88|5971.38|5971.38|5970.88|189
1731608230000|2024-11-14 18:17:10|5971.38|5970.88|5971.38|5970.88|5971.63|5971.13|5971.38|5970.88|108
1731608240000|2024-11-14 18:17:20|5971.13|5970.63|5971.13|5970.63|5971.38|5970.88|5970.88|5970.38|204
1731608250000|2024-11-14 18:17:30|5971.25|5970.75|5971.38|5970.88|5971.63|5971.13|5971.25|5970.75|177
1731608260000|2024-11-14 18:17:40|5971.13|5970.63|5971.13|5970.63|5971.38|5970.88|5971.13|5970.63|166
1731608270000|2024-11-14 18:17:50|5970.88|5970.38|5970.88|5970.38|5970.88|5970.38|5970.5|5970|292
1731608280000|2024-11-14 18:18:00|5971.13|5970.63|5970.63|5970.13|5971.13|5970.63|5970.38|5969.88|391
1731608290000|2024-11-14 18:18:10|5970.5|5970|5970.13|5969.63|5970.63|5970.13|5970|5969.5|247
1731608300000|2024-11-14 18:18:20|5970.38|5969.88|5970.38|5969.88|5970.38|5969.88|5969.63|5969.13|379
1731608310000|2024-11-14 18:18:30|5970.63|5970.13|5970.88|5970.38|5970.88|5970.38|5970.63|5970.13|317
1731608320000|2024-11-14 18:18:40|5971.13|5970.63|5970.13|5969.63|5971.13|5970.63|5970.13|5969.63|217
1731608330000|2024-11-14 18:18:50|5970.38|5969.88|5970.38|5969.88|5970.38|5969.88|5970.13|5969.63|142
1731608340000|2024-11-14 18:19:00|5970.63|5970.13|5969.88|5969.38|5970.63|5970.13|5969.88|5969.38|136
1731608350000|2024-11-14 18:19:10|5969.63|5969.13|5969.63|5969.13|5970.13|5969.63|5969.63|5969.13|212
1731608360000|2024-11-14 18:19:20|5969.75|5969.25|5969.38|5968.88|5969.75|5969.25|5968.88|5968.38|482
1731608370000|2024-11-14 18:19:30|5969.13|5968.63|5969.38|5968.88|5969.38|5968.88|5969.13|5968.63|224
1731608380000|2024-11-14 18:19:40|5969.25|5968.75|5969.13|5968.63|5969.38|5968.88|5969|5968.5|464
1731608390000|2024-11-14 18:19:50|5969.25|5968.75|5970.13|5969.63|5970.13|5969.63|5969.25|5968.75|234
1731608400000|2024-11-14 18:20:00|5970.38|5969.88|5970.88|5970.38|5970.88|5970.38|5970.38|5969.88|445
1731608410000|2024-11-14 18:20:10|5971|5970.5|5971.13|5970.63|5971.13|5970.63|5970.88|5970.38|307
1731608420000|2024-11-14 18:20:20|5971.25|5970.75|5971.13|5970.63|5971.38|5970.88|5970.88|5970.38|186
1731608430000|2024-11-14 18:20:30|5971|5970.5|5971.38|5970.88|5971.63|5971.13|5970.88|5970.38|231
1731608440000|2024-11-14 18:20:40|5971.63|5971.13|5971.38|5970.88|5971.63|5971.13|5971.38|5970.88|269
1731608450000|2024-11-14 18:20:50|5971.25|5970.75|5970.88|5970.38|5971.38|5970.88|5970.88|5970.38|131
1731608460000|2024-11-14 18:21:00|5971|5970.5|5971.38|5970.88|5971.75|5971.25|5971|5970.5|373
1731608470000|2024-11-14 18:21:10|5971.25|5970.75|5971.13|5970.63|5971.38|5970.88|5970.63|5970.13|234
1731608480000|2024-11-14 18:21:20|5971.38|5970.88|5971.38|5970.88|5971.63|5971.13|5971.38|5970.88|210
1731608490000|2024-11-14 18:21:30|5971.13|5970.63|5970.13|5969.63|5971.13|5970.63|5970.13|5969.63|511
1731608500000|2024-11-14 18:21:40|5970|5969.5|5970.38|5969.88|5970.88|5970.38|5969.88|5969.38|305
1731608510000|2024-11-14 18:21:50|5970.63|5970.13|5970.63|5970.13|5970.63|5970.13|5970.13|5969.63|187
1731608520000|2024-11-14 18:22:00|5970.38|5969.88|5970.38|5969.88|5970.63|5970.13|5970.13|5969.63|316
1731608530000|2024-11-14 18:22:10|5970.63|5970.13|5970.63|5970.13|5970.88|5970.38|5970.38|5969.88|132
1731608540000|2024-11-14 18:22:20|5970.5|5970|5970.63|5970.13|5971.13|5970.63|5970.5|5970|188
1731608550000|2024-11-14 18:22:30|5970.38|5969.88|5970.38|5969.88|5970.63|5970.13|5970.13|5969.63|164
1731608560000|2024-11-14 18:22:40|5970.25|5969.75|5970.38|5969.88|5970.38|5969.88|5970.13|5969.63|39
1731608570000|2024-11-14 18:22:50|5970.5|5970|5970.38|5969.88|5970.88|5970.38|5970.38|5969.88|173
1731608580000|2024-11-14 18:23:00|5970.63|5970.13|5970.88|5970.38|5970.88|5970.38|5970.63|5970.13|200
1731608590000|2024-11-14 18:23:10|5970.75|5970.25|5970.63|5970.13|5970.88|5970.38|5970.63|5970.13|56
1731608600000|2024-11-14 18:23:20|5970.88|5970.38|5970.88|5970.38|5970.88|5970.38|5970.88|5970.38|74
1731608610000|2024-11-14 18:23:30|5971.13|5970.63|5970.63|5970.13|5971.13|5970.63|5970.63|5970.13|134
1731608620000|2024-11-14 18:23:40|5970.5|5970|5970.63|5970.13|5970.63|5970.13|5970.13|5969.63|229
1731608630000|2024-11-14 18:23:50|5970.5|5970|5970.88|5970.38|5971|5970.5|5970.5|5970|151
1731608640000|2024-11-14 18:24:00|5970.75|5970.25|5970.38|5969.88|5970.88|5970.38|5970.38|5969.88|154
1731608650000|2024-11-14 18:24:10|5970.25|5969.75|5970.38|5969.88|5970.38|5969.88|5970.13|5969.63|138
1731608660000|2024-11-14 18:24:20|5970.63|5970.13|5970.63|5970.13|5970.88|5970.38|5970.38|5969.88|134
1731608670000|2024-11-14 18:24:30|5970.38|5969.88|5970.38|5969.88|5970.38|5969.88|5970.13|5969.63|140
1731608680000|2024-11-14 18:24:40|5970.25|5969.75|5971.13|5970.63|5971.13|5970.63|5969.88|5969.38|304
1731608690000|2024-11-14 18:24:50|5971.25|5970.75|5971.38|5970.88|5971.38|5970.88|5971|5970.5|195
1731608700000|2024-11-14 18:25:00|5971.63|5971.13|5971.13|5970.63|5971.63|5971.13|5971.13|5970.63|263
1731608710000|2024-11-14 18:25:10|5970.88|5970.38|5970.88|5970.38|5971.13|5970.63|5970.88|5970.38|261
1731608720000|2024-11-14 18:25:20|5970.75|5970.25|5971.13|5970.63|5971.13|5970.63|5970.75|5970.25|119
1731608730000|2024-11-14 18:25:30|5971|5970.5|5971.13|5970.63|5971.13|5970.63|5970.88|5970.38|89
1731608740000|2024-11-14 18:25:40|5971.25|5970.75|5971.38|5970.88|5972.13|5971.63|5971.25|5970.75|524
1731608750000|2024-11-14 18:25:50|5971.63|5971.13|5971.88|5971.38|5972.13|5971.63|5971.63|5971.13|65
1731608760000|2024-11-14 18:26:00|5971.63|5971.13|5971.88|5971.38|5972.13|5971.63|5971.63|5971.13|220
1731608770000|2024-11-14 18:26:10|5971.75|5971.25|5971.13|5970.63|5971.75|5971.25|5971.13|5970.63|131
1731608780000|2024-11-14 18:26:20|5971.25|5970.75|5970.63|5970.13|5971.25|5970.75|5970.5|5970|231
1731608790000|2024-11-14 18:26:30|5970.75|5970.25|5971.13|5970.63|5971.13|5970.63|5970.75|5970.25|200
1731608800000|2024-11-14 18:26:40|5970.88|5970.38|5971.38|5970.88|5971.38|5970.88|5970.88|5970.38|199
1731608810000|2024-11-14 18:26:50|5971.13|5970.63|5971.88|5971.38|5971.88|5971.38|5971.13|5970.63|180
1731608820000|2024-11-14 18:27:00|5971.75|5971.25|5971.88|5971.38|5972.13|5971.63|5971.63|5971.13|141
1731608830000|2024-11-14 18:27:10|5971.75|5971.25|5971.38|5970.88|5971.88|5971.38|5971.38|5970.88|146
1731608840000|2024-11-14 18:27:20|5971.5|5971|5971.88|5971.38|5972.13|5971.63|5971.5|5971|139
1731608850000|2024-11-14 18:27:30|5972.13|5971.63|5971.63|5971.13|5972.13|5971.63|5971.63|5971.13|170
1731608860000|2024-11-14 18:27:40|5971.38|5970.88|5971.38|5970.88|5971.63|5971.13|5971.38|5970.88|128
1731608870000|2024-11-14 18:27:50|5971.5|5971|5971.25|5970.75|5971.5|5971|5971.25|5970.75|115
1731608880000|2024-11-14 18:28:00|5971.38|5970.88|5971.63|5971.13|5971.88|5971.38|5971.38|5970.88|205
1731608890000|2024-11-14 18:28:10|5971.38|5970.88|5971.63|5971.13|5971.63|5971.13|5971.38|5970.88|108
1731608900000|2024-11-14 18:28:20|5971.5|5971|5971.13|5970.63|5971.5|5971|5970.88|5970.38|238
1731608910000|2024-11-14 18:28:30|5971|5970.5|5970.88|5970.38|5971.13|5970.63|5970.88|5970.38|177
1731608920000|2024-11-14 18:28:40|5971|5970.5|5971.13|5970.63|5971.13|5970.63|5970.88|5970.38|146
1731608930000|2024-11-14 18:28:50|5971|5970.5|5970.63|5970.13|5971.13|5970.63|5970.63|5970.13|136
1731608940000|2024-11-14 18:29:00|5970.5|5970|5969.88|5969.38|5970.63|5970.13|5969.88|5969.38|409
1731608950000|2024-11-14 18:29:10|5970|5969.5|5968.88|5968.38|5970.13|5969.63|5968.63|5968.13|511
1731608960000|2024-11-14 18:29:20|5969.13|5968.63|5968.88|5968.38|5969.13|5968.63|5968.63|5968.13|309
1731608970000|2024-11-14 18:29:30|5968.63|5968.13|5967.88|5967.38|5968.63|5968.13|5967.88|5967.38|777
1731608980000|2024-11-14 18:29:40|5967.63|5967.13|5967.63|5967.13|5967.88|5967.38|5967.13|5966.63|451
1731608990000|2024-11-14 18:29:50|5967.88|5967.38|5967.38|5966.88|5968.13|5967.63|5967.38|5966.88|338
1731609000000|2024-11-14 18:30:00|5967.5|5967|5967.88|5967.38|5967.88|5967.38|5966.63|5966.13|757
1731609010000|2024-11-14 18:30:10|5967.63|5967.13|5967.38|5966.88|5967.88|5967.38|5967.13|5966.63|357
1731609020000|2024-11-14 18:30:20|5967.13|5966.63|5967.63|5967.13|5968.38|5967.88|5967.13|5966.63|352
1731609030000|2024-11-14 18:30:30|5967.38|5966.88|5967.38|5966.88|5967.63|5967.13|5967.13|5966.63|274
1731609040000|2024-11-14 18:30:40|5967.13|5966.63|5966.38|5965.88|5967.13|5966.63|5965.88|5965.38|708
1731609050000|2024-11-14 18:30:50|5966.63|5966.13|5966.88|5966.38|5967.38|5966.88|5966.63|5966.13|441
1731609060000|2024-11-14 18:31:00|5966.63|5966.13|5966.88|5966.38|5967.13|5966.63|5966.13|5965.63|411
1731609070000|2024-11-14 18:31:10|5967|5966.5|5966.38|5965.88|5967.13|5966.63|5966.38|5965.88|241
1731609080000|2024-11-14 18:31:20|5966.13|5965.63|5966.63|5966.13|5966.88|5966.38|5965.88|5965.38|329
1731609090000|2024-11-14 18:31:30|5966.75|5966.25|5966.63|5966.13|5966.88|5966.38|5966.38|5965.88|166
1731609100000|2024-11-14 18:31:40|5966.75|5966.25|5967.13|5966.63|5967.38|5966.88|5966.63|5966.13|266
1731609110000|2024-11-14 18:31:50|5966.88|5966.38|5966.38|5965.88|5967.13|5966.63|5966.25|5965.75|315
1731609120000|2024-11-14 18:32:00|5966.13|5965.63|5966|5965.5|5966.63|5966.13|5965.88|5965.38|558
1731609130000|2024-11-14 18:32:10|5965.88|5965.38|5964.13|5963.63|5965.88|5965.38|5964.13|5963.63|772
1731609140000|2024-11-14 18:32:20|5964.38|5963.88|5964.13|5963.63|5964.63|5964.13|5963.88|5963.38|752
1731609150000|2024-11-14 18:32:30|5964.25|5963.75|5965.88|5965.38|5965.88|5965.38|5964.25|5963.75|509
1731609160000|2024-11-14 18:32:40|5966.13|5965.63|5965.88|5965.38|5966.13|5965.63|5965.38|5964.88|218
1731609170000|2024-11-14 18:32:50|5965.75|5965.25|5965.38|5964.88|5965.88|5965.38|5965.38|5964.88|228
1731609180000|2024-11-14 18:33:00|5965.13|5964.63|5965.63|5965.13|5965.63|5965.13|5964.88|5964.38|287
1731609190000|2024-11-14 18:33:10|5965.38|5964.88|5964.88|5964.38|5965.38|5964.88|5964.88|5964.38|169
1731609200000|2024-11-14 18:33:20|5964.63|5964.13|5964.38|5963.88|5964.88|5964.38|5964.38|5963.88|337
1731609210000|2024-11-14 18:33:30|5964.13|5963.63|5964.38|5963.88|5964.63|5964.13|5964.13|5963.63|248
1731609220000|2024-11-14 18:33:40|5964.63|5964.13|5965.63|5965.13|5965.63|5965.13|5964.63|5964.13|357
1731609230000|2024-11-14 18:33:50|5965.88|5965.38|5965.38|5964.88|5965.88|5965.38|5965.38|5964.88|205
1731609240000|2024-11-14 18:34:00|5965.25|5964.75|5964.88|5964.38|5965.63|5965.13|5964.88|5964.38|188
1731609250000|2024-11-14 18:34:10|5965.13|5964.63|5966.13|5965.63|5966.13|5965.63|5965|5964.5|342
1731609260000|2024-11-14 18:34:20|5965.88|5965.38|5966.88|5966.38|5966.88|5966.38|5965.88|5965.38|380
1731609270000|2024-11-14 18:34:30|5966.63|5966.13|5966.13|5965.63|5966.63|5966.13|5966.13|5965.63|321
1731609280000|2024-11-14 18:34:40|5966|5965.5|5966.38|5965.88|5966.88|5966.38|5965.88|5965.38|310
1731609290000|2024-11-14 18:34:50|5966.13|5965.63|5965.88|5965.38|5966.13|5965.63|5965.88|5965.38|170
1731609300000|2024-11-14 18:35:00|5965.13|5964.63|5965.63|5965.13|5965.63|5965.13|5965.13|5964.63|577
1731609310000|2024-11-14 18:35:10|5965.5|5965|5965.63|5965.13|5965.88|5965.38|5965.5|5965|155
1731609320000|2024-11-14 18:35:20|5965.38|5964.88|5965.63|5965.13|5965.63|5965.13|5965.38|5964.88|158
1731609330000|2024-11-14 18:35:30|5965.13|5964.63|5965.13|5964.63|5965.38|5964.88|5965.13|5964.63|116
1731609340000|2024-11-14 18:35:40|5965|5964.5|5964.88|5964.38|5965.13|5964.63|5964.88|5964.38|128
1731609350000|2024-11-14 18:35:50|5965|5964.5|5965.88|5965.38|5966.13|5965.63|5965|5964.5|416
1731609360000|2024-11-14 18:36:00|5966|5965.5|5966.88|5966.38|5966.88|5966.38|5966|5965.5|376
1731609370000|2024-11-14 18:36:10|5967.13|5966.63|5967.13|5966.63|5967.13|5966.63|5966.38|5965.88|764
1731609380000|2024-11-14 18:36:20|5967.38|5966.88|5965.88|5965.38|5967.38|5966.88|5965.88|5965.38|183
1731609390000|2024-11-14 18:36:30|5965.63|5965.13|5965.38|5964.88|5965.63|5965.13|5965.38|5964.88|220
1731609400000|2024-11-14 18:36:40|5964.88|5964.38|5965.13|5964.63|5965.13|5964.63|5964.75|5964.25|372
1731609410000|2024-11-14 18:36:50|5964.88|5964.38|5964.63|5964.13|5965.13|5964.63|5964.63|5964.13|258
1731609420000|2024-11-14 18:37:00|5964.5|5964|5964.13|5963.63|5964.5|5964|5963.88|5963.38|323
1731609430000|2024-11-14 18:37:10|5964.38|5963.88|5964.63|5964.13|5964.63|5964.13|5964.13|5963.63|326
1731609440000|2024-11-14 18:37:20|5964.38|5963.88|5963.88|5963.38|5964.63|5964.13|5963.88|5963.38|342
1731609450000|2024-11-14 18:37:30|5964.13|5963.63|5963.88|5963.38|5964.13|5963.63|5963.88|5963.38|294
1731609460000|2024-11-14 18:37:40|5964|5963.5|5964.13|5963.63|5964.38|5963.88|5963.88|5963.38|288
1731609470000|2024-11-14 18:37:50|5963.88|5963.38|5963.38|5962.88|5964.13|5963.63|5962.88|5962.38|672
1731609480000|2024-11-14 18:38:00|5963.88|5963.38|5963.63|5963.13|5964.13|5963.63|5963.63|5963.13|234
1731609490000|2024-11-14 18:38:10|5963.88|5963.38|5964.13|5963.63|5964.63|5964.13|5963.63|5963.13|258
1731609500000|2024-11-14 18:38:20|5964.25|5963.75|5964.88|5964.38|5964.88|5964.38|5964.25|5963.75|159
1731609510000|2024-11-14 18:38:30|5965|5964.5|5964.88|5964.38|5965.38|5964.88|5964.88|5964.38|197
1731609520000|2024-11-14 18:38:40|5965.13|5964.63|5965.13|5964.63|5965.13|5964.63|5964.88|5964.38|122
1731609530000|2024-11-14 18:38:50|5964.88|5964.38|5965|5964.5|5965.13|5964.63|5964.88|5964.38|138
1731609540000|2024-11-14 18:39:00|5965.13|5964.63|5964.88|5964.38|5965.13|5964.63|5964.63|5964.13|275
1731609550000|2024-11-14 18:39:10|5965.38|5964.88|5964.88|5964.38|5965.38|5964.88|5964.88|5964.38|271
1731609560000|2024-11-14 18:39:20|5964.63|5964.13|5964.63|5964.13|5964.63|5964.13|5964.13|5963.63|224
1731609570000|2024-11-14 18:39:30|5964.5|5964|5964.63|5964.13|5964.88|5964.38|5964.5|5964|101
1731609580000|2024-11-14 18:39:40|5964.38|5963.88|5964.13|5963.63|5964.38|5963.88|5964.13|5963.63|92
1731609590000|2024-11-14 18:39:50|5964|5963.5|5964.13|5963.63|5964.13|5963.63|5963.88|5963.38|79
1731609600000|2024-11-14 18:40:00|5963.88|5963.38|5964.63|5964.13|5964.63|5964.13|5963.88|5963.38|303
1731609610000|2024-11-14 18:40:10|5964.75|5964.25|5964.88|5964.38|5964.88|5964.38|5964.75|5964.25|62
1731609620000|2024-11-14 18:40:20|5965.13|5964.63|5965.38|5964.88|5965.63|5965.13|5965.13|5964.63|239
1731609630000|2024-11-14 18:40:30|5965.13|5964.63|5965.13|5964.63|5965.13|5964.63|5964.63|5964.13|220
1731609640000|2024-11-14 18:40:40|5964.88|5964.38|5964.63|5964.13|5965.13|5964.63|5964.63|5964.13|175
1731609650000|2024-11-14 18:40:50|5964.38|5963.88|5964.63|5964.13|5964.63|5964.13|5964.38|5963.88|130
1731609660000|2024-11-14 18:41:00|5964.5|5964|5964.38|5963.88|5964.5|5964|5963.88|5963.38|222
1731609670000|2024-11-14 18:41:10|5964.63|5964.13|5964.63|5964.13|5964.88|5964.38|5964.38|5963.88|203
1731609680000|2024-11-14 18:41:20|5964.5|5964|5964.63|5964.13|5964.63|5964.13|5964.38|5963.88|166
1731609690000|2024-11-14 18:41:30|5964.88|5964.38|5965.13|5964.63|5965.13|5964.63|5964.88|5964.38|104
1731609700000|2024-11-14 18:41:40|5965.25|5964.75|5965.63|5965.13|5965.63|5965.13|5965.13|5964.63|141
1731609710000|2024-11-14 18:41:50|5965.5|5965|5965.38|5964.88|5965.63|5965.13|5965.38|5964.88|121
1731609720000|2024-11-14 18:42:00|5965.88|5965.38|5966.38|5965.88|5966.63|5966.13|5965.88|5965.38|398
1731609730000|2024-11-14 18:42:10|5966.13|5965.63|5965.63|5965.13|5966.63|5966.13|5965.63|5965.13|302
1731609740000|2024-11-14 18:42:20|5965.5|5965|5965.13|5964.63|5965.5|5965|5965.13|5964.63|177
1731609750000|2024-11-14 18:42:30|5965.25|5964.75|5965.38|5964.88|5965.63|5965.13|5965.25|5964.75|127
1731609760000|2024-11-14 18:42:40|||||||||8
1731609770000|2024-11-14 18:42:50|5965.63|5965.13|5965.38|5964.88|5965.63|5965.13|5965.13|5964.63|171
1731609780000|2024-11-14 18:43:00|5965.13|5964.63|5965.13|5964.63|5965.38|5964.88|5965|5964.5|128
1731609790000|2024-11-14 18:43:10|5964.88|5964.38|5964.88|5964.38|5965.38|5964.88|5964.88|5964.38|264
1731609800000|2024-11-14 18:43:20|5965.13|5964.63|5965.88|5965.38|5966.13|5965.63|5965.13|5964.63|271
1731609810000|2024-11-14 18:43:30|||||||||35
1731609820000|2024-11-14 18:43:40|5966.13|5965.63|5966.63|5966.13|5966.63|5966.13|5965.88|5965.38|337
1731609830000|2024-11-14 18:43:50|5966.5|5966|5967.38|5966.88|5967.38|5966.88|5966.5|5966|384
1731609840000|2024-11-14 18:44:00|5967.13|5966.63|5966.63|5966.13|5967.13|5966.63|5966.38|5965.88|429
1731609850000|2024-11-14 18:44:10|5966.38|5965.88|5966.63|5966.13|5966.63|5966.13|5966.13|5965.63|220
1731609860000|2024-11-14 18:44:20|5966.38|5965.88|5966.38|5965.88|5966.63|5966.13|5966.38|5965.88|146
1731609870000|2024-11-14 18:44:30|5966.5|5966|5967.13|5966.63|5967.13|5966.63|5966.5|5966|196
1731609880000|2024-11-14 18:44:40|5967.38|5966.88|5966.88|5966.38|5967.38|5966.88|5966.88|5966.38|177
1731609890000|2024-11-14 18:44:50|5966.63|5966.13|5966.63|5966.13|5966.88|5966.38|5966.63|5966.13|135
1731609900000|2024-11-14 18:45:00|5966.38|5965.88|5965.88|5965.38|5966.63|5966.13|5965.88|5965.38|229
1731609910000|2024-11-14 18:45:10|5966.13|5965.63|5966.38|5965.88|5966.38|5965.88|5965.88|5965.38|269
1731609920000|2024-11-14 18:45:20|5966.25|5965.75|5965.63|5965.13|5966.25|5965.75|5965.63|5965.13|46
1731609930000|2024-11-14 18:45:30|5965.38|5964.88|5965.38|5964.88|5965.88|5965.38|5965.38|5964.88|209
1731609940000|2024-11-14 18:45:40|5965.63|5965.13|5964.88|5964.38|5965.63|5965.13|5964.63|5964.13|270
1731609950000|2024-11-14 18:45:50|5964.63|5964.13|5964.63|5964.13|5964.88|5964.38|5964.5|5964|218
1731609960000|2024-11-14 18:46:00|5964.38|5963.88|5964.63|5964.13|5964.63|5964.13|5964.38|5963.88|164
1731609970000|2024-11-14 18:46:10|5964.88|5964.38|5965.38|5964.88|5965.38|5964.88|5964.88|5964.38|112
1731609980000|2024-11-14 18:46:20|5965.5|5965|5965.63|5965.13|5965.88|5965.38|5965.13|5964.63|296
1731609990000|2024-11-14 18:46:30|5965.5|5965|5965|5964.5|5965.88|5965.38|5965|5964.5|176
1731610000000|2024-11-14 18:46:40|5964.88|5964.38|5964.38|5963.88|5964.88|5964.38|5964.38|5963.88|114
1731610010000|2024-11-14 18:46:50|5964.63|5964.13|5964.38|5963.88|5964.63|5964.13|5964.25|5963.75|256
1731610020000|2024-11-14 18:47:00|5964.5|5964|5964.88|5964.38|5964.88|5964.38|5964.13|5963.63|224
1731610030000|2024-11-14 18:47:10|5965.13|5964.63|5964.63|5964.13|5965.13|5964.63|5964.63|5964.13|232
1731610040000|2024-11-14 18:47:20|5964.75|5964.25|5964.63|5964.13|5964.88|5964.38|5964.38|5963.88|228
1731610050000|2024-11-14 18:47:30|5964.5|5964|5964.38|5963.88|5964.5|5964|5964.38|5963.88|133
1731610060000|2024-11-14 18:47:40|5964.25|5963.75|5963.88|5963.38|5964.25|5963.75|5963.88|5963.38|169
1731610070000|2024-11-14 18:47:50|5964.13|5963.63|5964.38|5963.88|5964.63|5964.13|5964.13|5963.63|182
1731610080000|2024-11-14 18:48:00|5964.5|5964|5964.38|5963.88|5964.63|5964.13|5964.38|5963.88|121
1731610090000|2024-11-14 18:48:10|5964.13|5963.63|5964.13|5963.63|5965.13|5964.63|5964.13|5963.63|384
1731610100000|2024-11-14 18:48:20|5964|5963.5|5964.38|5963.88|5964.38|5963.88|5964|5963.5|61
1731610110000|2024-11-14 18:48:30|5964.63|5964.13|5964.38|5963.88|5964.63|5964.13|5964.38|5963.88|135
1731610120000|2024-11-14 18:48:40|5964.5|5964|5964.5|5964|5964.63|5964.13|5964.38|5963.88|145
1731610130000|2024-11-14 18:48:50|5964.63|5964.13|5964.88|5964.38|5964.88|5964.38|5964.63|5964.13|48
1731610140000|2024-11-14 18:49:00|5964.75|5964.25|5963.63|5963.13|5964.75|5964.25|5963.63|5963.13|342
1731610150000|2024-11-14 18:49:10|5963.88|5963.38|5964.13|5963.63|5964.13|5963.63|5963.88|5963.38|133
1731610160000|2024-11-14 18:49:20|5963.88|5963.38|5964.13|5963.63|5964.13|5963.63|5963.88|5963.38|117
1731610170000|2024-11-14 18:49:30|5964|5963.5|5963.63|5963.13|5964.13|5963.63|5963.63|5963.13|174
1731610180000|2024-11-14 18:49:40|5963.5|5963|5963.88|5963.38|5963.88|5963.38|5963.38|5962.88|246
1731610190000|2024-11-14 18:49:50|5963.75|5963.25|5964.13|5963.63|5964.13|5963.63|5963.75|5963.25|61
1731610200000|2024-11-14 18:50:00|5964.63|5964.13|5964.13|5963.63|5964.63|5964.13|5964.13|5963.63|288
1731610210000|2024-11-14 18:50:10|5964.25|5963.75|5965.13|5964.63|5965.13|5964.63|5964.13|5963.63|290
1731610220000|2024-11-14 18:50:20|5965.25|5964.75|5965.13|5964.63|5965.63|5965.13|5964.88|5964.38|344
1731610230000|2024-11-14 18:50:30|5965|5964.5|5964.13|5963.63|5965|5964.5|5963.88|5963.38|133
1731610240000|2024-11-14 18:50:40|5964.38|5963.88|5964.13|5963.63|5964.38|5963.88|5963.75|5963.25|478
1731610250000|2024-11-14 18:50:50|5963.88|5963.38|5963.63|5963.13|5964.13|5963.63|5963.63|5963.13|857
1731610260000|2024-11-14 18:51:00|5963.5|5963|5964.13|5963.63|5964.13|5963.63|5963.38|5962.88|443
1731610270000|2024-11-14 18:51:10|5964.38|5963.88|5963.63|5963.13|5964.63|5964.13|5963.63|5963.13|215
1731610280000|2024-11-14 18:51:20|5963.5|5963|5963.13|5962.63|5963.5|5963|5962.88|5962.38|412
1731610290000|2024-11-14 18:51:30|5962.88|5962.38|5962.63|5962.13|5963.13|5962.63|5962.63|5962.13|563
1731610300000|2024-11-14 18:51:40|5962.88|5962.38|5964.13|5963.63|5964.38|5963.88|5962.88|5962.38|625
1731610310000|2024-11-14 18:51:50|5964.38|5963.88|5964.13|5963.63|5964.63|5964.13|5963.88|5963.38|240
1731610320000|2024-11-14 18:52:00|5964|5963.5|5964.13|5963.63|5964.13|5963.63|5963.88|5963.38|307
1731610330000|2024-11-14 18:52:10|5963.88|5963.38|5963|5962.5|5963.88|5963.38|5963|5962.5|256
1731610340000|2024-11-14 18:52:20|5962.88|5962.38|5963.13|5962.63|5963.13|5962.63|5962.88|5962.38|115
1731610350000|2024-11-14 18:52:30|5962.88|5962.38|5962.88|5962.38|5963.13|5962.63|5962.88|5962.38|193
1731610360000|2024-11-14 18:52:40|5962.38|5961.88|5962.38|5961.88|5962.5|5962|5962.25|5961.75|326
1731610370000|2024-11-14 18:52:50|5962.63|5962.13|5962.38|5961.88|5962.63|5962.13|5962.13|5961.63|160
1731610380000|2024-11-14 18:53:00|5962.5|5962|5961.63|5961.13|5962.63|5962.13|5961.63|5961.13|396
1731610390000|2024-11-14 18:53:10|5961.38|5960.88|5961.63|5961.13|5961.88|5961.38|5961.38|5960.88|701
1731610400000|2024-11-14 18:53:20|5961.88|5961.38|5962.13|5961.63|5962.38|5961.88|5961.88|5961.38|263
1731610410000|2024-11-14 18:53:30|5961.88|5961.38|5961.63|5961.13|5962.13|5961.63|5961.63|5961.13|229
1731610420000|2024-11-14 18:53:40|5961.38|5960.88|5960.63|5960.13|5961.38|5960.88|5960.63|5960.13|306
1731610430000|2024-11-14 18:53:50|5960.38|5959.88|5961.13|5960.63|5961.13|5960.63|5960.38|5959.88|444
1731610440000|2024-11-14 18:54:00|5960.88|5960.38|5961.13|5960.63|5961.38|5960.88|5960.88|5960.38|361
1731610450000|2024-11-14 18:54:10|5960.88|5960.38|5959.63|5959.13|5961.13|5960.63|5959.63|5959.13|620
1731610460000|2024-11-14 18:54:20|5959.88|5959.38|5960.63|5960.13|5960.63|5960.13|5959.63|5959.13|531
1731610470000|2024-11-14 18:54:30|5960.88|5960.38|5960.63|5960.13|5961.38|5960.88|5960.38|5959.88|364
1731610480000|2024-11-14 18:54:40|5960.38|5959.88|5960.13|5959.63|5960.75|5960.25|5960.13|5959.63|216
1731610490000|2024-11-14 18:54:50|5960|5959.5|5959.88|5959.38|5960.13|5959.63|5959.75|5959.25|237
1731610500000|2024-11-14 18:55:00|5960|5959.5|5959.75|5959.25|5960.13|5959.63|5959.63|5959.13|229
1731610510000|2024-11-14 18:55:10|5959.88|5959.38|5959.63|5959.13|5960.38|5959.88|5959.38|5958.88|485
1731610520000|2024-11-14 18:55:20|5959.38|5958.88|5958.13|5957.63|5959.5|5959|5958.13|5957.63|1337
1731610530000|2024-11-14 18:55:30|5958.38|5957.88|5958.13|5957.63|5958.88|5958.38|5958.13|5957.63|491
1731610540000|2024-11-14 18:55:40|5957.88|5957.38|5958.38|5957.88|5958.63|5958.13|5957.63|5957.13|383
1731610550000|2024-11-14 18:55:50|5958.63|5958.13|5958.63|5958.13|5958.88|5958.38|5958.63|5958.13|331
1731610560000|2024-11-14 18:56:00|5958.38|5957.88|5957.38|5956.88|5958.5|5958|5957.38|5956.88|551
1731610570000|2024-11-14 18:56:10|5957.13|5956.63|5957.13|5956.63|5957.63|5957.13|5956.38|5955.88|757
1731610580000|2024-11-14 18:56:20|5956.88|5956.38|5956.88|5956.38|5956.88|5956.38|5956.63|5956.13|285
1731610590000|2024-11-14 18:56:30|5957.13|5956.63|5957.13|5956.63|5957.88|5957.38|5957.13|5956.63|530
1731610600000|2024-11-14 18:56:40|5957.25|5956.75|5957.13|5956.63|5957.38|5956.88|5956.88|5956.38|308
1731610610000|2024-11-14 18:56:50|5957|5956.5|5956.63|5956.13|5957|5956.5|5956.13|5955.63|395
1731610620000|2024-11-14 18:57:00|5956.5|5956|5956.88|5956.38|5956.88|5956.38|5956.13|5955.63|573
1731610630000|2024-11-14 18:57:10|5956.75|5956.25|5956.63|5956.13|5956.88|5956.38|5956.63|5956.13|257
1731610640000|2024-11-14 18:57:20|5956.13|5955.63|5954.13|5953.63|5956.13|5955.63|5953.63|5953.13|2140
1731610650000|2024-11-14 18:57:30|5954.38|5953.88|5954.63|5954.13|5955.38|5954.88|5954.13|5953.63|1064
1731610660000|2024-11-14 18:57:40|5954.38|5953.88|5954.63|5954.13|5954.88|5954.38|5954.38|5953.88|559
1731610670000|2024-11-14 18:57:50|5954.38|5953.88|5954.38|5953.88|5954.75|5954.25|5954.38|5953.88|607
1731610680000|2024-11-14 18:58:00|5954.63|5954.13|5955.13|5954.63|5955.63|5955.13|5954.63|5954.13|1197
1731610690000|2024-11-14 18:58:10|5955.38|5954.88|5956.38|5955.88|5956.5|5956|5955.38|5954.88|924
1731610700000|2024-11-14 18:58:20|5956.13|5955.63|5956.38|5955.88|5956.63|5956.13|5955.63|5955.13|499
1731610710000|2024-11-14 18:58:30|5956.25|5955.75|5956.38|5955.88|5956.38|5955.88|5955.38|5954.88|611
1731610720000|2024-11-14 18:58:40|5956.13|5955.63|5956.38|5955.88|5956.38|5955.88|5955.88|5955.38|338
1731610730000|2024-11-14 18:58:50|5956.63|5956.13|5955.63|5955.13|5957|5956.5|5955.63|5955.13|608
1731610740000|2024-11-14 18:59:00|5955.38|5954.88|5955.13|5954.63|5955.63|5955.13|5955.13|5954.63|415
1731610750000|2024-11-14 18:59:10|5955.38|5954.88|5956.13|5955.63|5956.38|5955.88|5955.38|5954.88|481
1731610760000|2024-11-14 18:59:20|5955.88|5955.38|5956.38|5955.88|5956.63|5956.13|5955.88|5955.38|407
1731610770000|2024-11-14 18:59:30|5956.13|5955.63|5955.63|5955.13|5956.38|5955.88|5955.63|5955.13|225
1731610780000|2024-11-14 18:59:40|5955.38|5954.88|5955.63|5955.13|5955.63|5955.13|5954.88|5954.38|659
1731610790000|2024-11-14 18:59:50|5955.38|5954.88|5954.88|5954.38|5955.75|5955.25|5954.88|5954.38|402
1731610800000|2024-11-14 19:00:00|5955.13|5954.63|5955.63|5955.13|5955.63|5955.13|5954.63|5954.13|655
1731610810000|2024-11-14 19:00:10|5955.88|5955.38|5956.88|5956.38|5956.88|5956.38|5955.63|5955.13|724
1731610820000|2024-11-14 19:00:20|5957.13|5956.63|5958.75|5958.25|5958.75|5958.25|5957.13|5956.63|1165
1731610830000|2024-11-14 19:00:30|5958.88|5958.38|5959.13|5958.63|5959.63|5959.13|5958.63|5958.13|1098
1731610840000|2024-11-14 19:00:40|5959.38|5958.88|5959.38|5958.88|5959.63|5959.13|5958.63|5958.13|669
1731610850000|2024-11-14 19:00:50|5959.63|5959.13|5958.88|5958.38|5959.63|5959.13|5958.63|5958.13|508
1731610860000|2024-11-14 19:01:00|5959.13|5958.63|5961.13|5960.63|5961.13|5960.63|5959.13|5958.63|742
1731610870000|2024-11-14 19:01:10|5960.88|5960.38|5961.63|5961.13|5961.88|5961.38|5960.88|5960.38|959
1731610880000|2024-11-14 19:01:20|5961.88|5961.38|5961.38|5960.88|5961.88|5961.38|5961.13|5960.63|620
1731610890000|2024-11-14 19:01:30|5961.13|5960.63|5961.63|5961.13|5961.63|5961.13|5960.88|5960.38|406
1731610900000|2024-11-14 19:01:40|5962.13|5961.63|5961.88|5961.38|5962.13|5961.63|5961.38|5960.88|550
1731610910000|2024-11-14 19:01:50|5962.13|5961.63|5961.88|5961.38|5962.25|5961.75|5961.63|5961.13|541
1731610920000|2024-11-14 19:02:00|5962.13|5961.63|5962.13|5961.63|5962.63|5962.13|5962.13|5961.63|780
1731610930000|2024-11-14 19:02:10|5962.38|5961.88|5962.38|5961.88|5962.38|5961.88|5961.63|5961.13|467
1731610940000|2024-11-14 19:02:20|5962.25|5961.75|5962.63|5962.13|5962.63|5962.13|5961.88|5961.38|453
1731610950000|2024-11-14 19:02:30|5962.88|5962.38|5963.88|5963.38|5964.13|5963.63|5962.63|5962.13|1202
1731610960000|2024-11-14 19:02:40|5964|5963.5|5963.88|5963.38|5964|5963.5|5963.75|5963.25|352
1731610970000|2024-11-14 19:02:50|5964|5963.5|5963.63|5963.13|5964.63|5964.13|5963.63|5963.13|749
1731610980000|2024-11-14 19:03:00|5964.13|5963.63|5964.38|5963.88|5964.38|5963.88|5963.88|5963.38|642
1731610990000|2024-11-14 19:03:10|5964.25|5963.75|5965.38|5964.88|5965.38|5964.88|5964.13|5963.63|720
1731611000000|2024-11-14 19:03:20|5965.63|5965.13|5966.63|5966.13|5966.63|5966.13|5965.63|5965.13|779
1731611010000|2024-11-14 19:03:30|5966.38|5965.88|5966.63|5966.13|5966.88|5966.38|5966.38|5965.88|595
1731611020000|2024-11-14 19:03:40|5966.75|5966.25|5966.38|5965.88|5966.88|5966.38|5966.38|5965.88|516
1731611030000|2024-11-14 19:03:50|5966.63|5966.13|5967.13|5966.63|5967.63|5967.13|5966.63|5966.13|739
1731611040000|2024-11-14 19:04:00|5967.38|5966.88|5966.88|5966.38|5967.88|5967.38|5966.63|5966.13|734
1731611050000|2024-11-14 19:04:10|5967.13|5966.63|5967.63|5967.13|5968|5967.5|5967.13|5966.63|512
1731611060000|2024-11-14 19:04:20|5967.38|5966.88|5967.38|5966.88|5967.38|5966.88|5966.88|5966.38|932
1731611070000|2024-11-14 19:04:30|5967.5|5967|5967.63|5967.13|5968.13|5967.63|5967.5|5967|485
1731611080000|2024-11-14 19:04:40|5967.38|5966.88|5966.5|5966|5967.38|5966.88|5966.38|5965.88|479
1731611090000|2024-11-14 19:04:50|5966.63|5966.13|5966.63|5966.13|5967.38|5966.88|5966.63|5966.13|287
1731611100000|2024-11-14 19:05:00|5966.13|5965.63|5967.38|5966.88|5967.38|5966.88|5966|5965.5|563
1731611110000|2024-11-14 19:05:10|5967.63|5967.13|5967.13|5966.63|5967.63|5967.13|5967.13|5966.63|381
1731611120000|2024-11-14 19:05:20|5967.38|5966.88|5968.38|5967.88|5968.38|5967.88|5967.38|5966.88|567
1731611130000|2024-11-14 19:05:30|5968.63|5968.13|5968.63|5968.13|5969.13|5968.63|5968.38|5967.88|597
1731611140000|2024-11-14 19:05:40|5968.88|5968.38|5967.63|5967.13|5969.13|5968.63|5967.63|5967.13|422
1731611150000|2024-11-14 19:05:50|5967.88|5967.38|5967.13|5966.63|5968.13|5967.63|5967.13|5966.63|461
1731611160000|2024-11-14 19:06:00|5966.88|5966.38|5968.38|5967.88|5968.63|5968.13|5966.88|5966.38|639
1731611170000|2024-11-14 19:06:10|5968.13|5967.63|5968.13|5967.63|5968.13|5967.63|5967.63|5967.13|267
1731611180000|2024-11-14 19:06:20|5968.38|5967.88|5967.63|5967.13|5968.38|5967.88|5967.63|5967.13|316
1731611190000|2024-11-14 19:06:30|5967.88|5967.38|5967.63|5967.13|5967.88|5967.38|5967.38|5966.88|183
1731611200000|2024-11-14 19:06:40|5967.5|5967|5967.88|5967.38|5968.13|5967.63|5967.13|5966.63|377
1731611210000|2024-11-14 19:06:50|5967.63|5967.13|5967.13|5966.63|5967.63|5967.13|5967|5966.5|469
1731611220000|2024-11-14 19:07:00|5967.25|5966.75|5967.38|5966.88|5967.63|5967.13|5967.13|5966.63|270
1731611230000|2024-11-14 19:07:10|5967.25|5966.75|5967.13|5966.63|5967.63|5967.13|5967.13|5966.63|224
1731611240000|2024-11-14 19:07:20|5967.38|5966.88|5967.88|5967.38|5968.38|5967.88|5967.38|5966.88|362
1731611250000|2024-11-14 19:07:30|5967.63|5967.13|5967.88|5967.38|5968.13|5967.63|5967.63|5967.13|211
1731611260000|2024-11-14 19:07:40|5967.63|5967.13|5966.88|5966.38|5967.63|5967.13|5966.88|5966.38|147
1731611270000|2024-11-14 19:07:50|||||||||164
1731611280000|2024-11-14 19:08:00|5967|5966.5|5966.38|5965.88|5967.38|5966.88|5966.38|5965.88|448
1731611290000|2024-11-14 19:08:10|5966.63|5966.13|5967.13|5966.63|5967.5|5967|5966.38|5965.88|362
1731611300000|2024-11-14 19:08:20|5967.38|5966.88|5967.38|5966.88|5967.63|5967.13|5967.25|5966.75|393
1731611310000|2024-11-14 19:08:30|5967.13|5966.63|5966.88|5966.38|5967.13|5966.63|5966.63|5966.13|130
1731611320000|2024-11-14 19:08:40|5966.63|5966.13|5966.13|5965.63|5966.63|5966.13|5965.75|5965.25|302
1731611330000|2024-11-14 19:08:50|5966.38|5965.88|5965.88|5965.38|5966.38|5965.88|5965.88|5965.38|266
1731611340000|2024-11-14 19:09:00|5965.75|5965.25|5966.38|5965.88|5966.38|5965.88|5965.75|5965.25|419
1731611350000|2024-11-14 19:09:10|5966.63|5966.13|5965.88|5965.38|5966.63|5966.13|5965.63|5965.13|332
1731611360000|2024-11-14 19:09:20|5965.75|5965.25|5965.63|5965.13|5965.88|5965.38|5965.63|5965.13|420
1731611370000|2024-11-14 19:09:30|5965.5|5965|5965.63|5965.13|5965.88|5965.38|5965.5|5965|309
1731611380000|2024-11-14 19:09:40|5965.38|5964.88|5965.38|5964.88|5965.63|5965.13|5965.38|5964.88|345
1731611390000|2024-11-14 19:09:50|5965.13|5964.63|5965.13|5964.63|5965.5|5965|5965.13|5964.63|407
1731611400000|2024-11-14 19:10:00|5965.38|5964.88|5964.88|5964.38|5965.63|5965.13|5964.88|5964.38|353
1731611410000|2024-11-14 19:10:10|5964.63|5964.13|5963.88|5963.38|5965.13|5964.63|5963.88|5963.38|801
1731611420000|2024-11-14 19:10:20|5964|5963.5|5963.88|5963.38|5964.38|5963.88|5963.63|5963.13|615
1731611430000|2024-11-14 19:10:30|5964.13|5963.63|5964.25|5963.75|5964.25|5963.75|5963.88|5963.38|254
1731611440000|2024-11-14 19:10:40|5964.38|5963.88|5965.63|5965.13|5965.63|5965.13|5964.38|5963.88|437
1731611450000|2024-11-14 19:10:50|5965.88|5965.38|5965.63|5965.13|5966.38|5965.88|5965.38|5964.88|636
1731611460000|2024-11-14 19:11:00|5965.38|5964.88|5966.13|5965.63|5966.13|5965.63|5965.38|5964.88|261
1731611470000|2024-11-14 19:11:10|5966.38|5965.88|5967.13|5966.63|5967.13|5966.63|5966.38|5965.88|578
1731611480000|2024-11-14 19:11:20|5966.88|5966.38|5965.63|5965.13|5966.88|5966.38|5965.63|5965.13|347
1731611490000|2024-11-14 19:11:30|5965.88|5965.38|5966.38|5965.88|5966.38|5965.88|5965.75|5965.25|176
1731611500000|2024-11-14 19:11:40|5966.63|5966.13|5966.63|5966.13|5966.63|5966.13|5966.38|5965.88|202
1731611510000|2024-11-14 19:11:50|5966.5|5966|5966.38|5965.88|5966.63|5966.13|5966.25|5965.75|152
1731611520000|2024-11-14 19:12:00|5966.25|5965.75|5966.25|5965.75|5966.63|5966.13|5965.88|5965.38|171
1731611530000|2024-11-14 19:12:10|5966.38|5965.88|5965.13|5964.63|5966.38|5965.88|5965.13|5964.63|270
1731611540000|2024-11-14 19:12:20|5965.38|5964.88|5965.13|5964.63|5965.38|5964.88|5964.88|5964.38|166
1731611550000|2024-11-14 19:12:30|5964.88|5964.38|5964.63|5964.13|5965.13|5964.63|5964.63|5964.13|140
1731611560000|2024-11-14 19:12:40|5964.38|5963.88|5963.88|5963.38|5964.38|5963.88|5963.88|5963.38|237
1731611570000|2024-11-14 19:12:50|5963.75|5963.25|5963.88|5963.38|5964.13|5963.63|5963.75|5963.25|177
1731611580000|2024-11-14 19:13:00|5963.75|5963.25|5964.63|5964.13|5964.63|5964.13|5963.75|5963.25|448
1731611590000|2024-11-14 19:13:10|5964.88|5964.38|5964.13|5963.63|5964.88|5964.38|5964.13|5963.63|262
1731611600000|2024-11-14 19:13:20|5964|5963.5|5963.88|5963.38|5964.13|5963.63|5963.88|5963.38|180
1731611610000|2024-11-14 19:13:30|5964.13|5963.63|5963.88|5963.38|5964.13|5963.63|5963.88|5963.38|242
1731611620000|2024-11-14 19:13:40|5963.75|5963.25|5964.13|5963.63|5964.13|5963.63|5963.75|5963.25|665
1731611630000|2024-11-14 19:13:50|5964|5963.5|5964.13|5963.63|5964.13|5963.63|5963.88|5963.38|151
1731611640000|2024-11-14 19:14:00|5964.63|5964.13|5964.63|5964.13|5964.88|5964.38|5964.38|5963.88|445
1731611650000|2024-11-14 19:14:10|5964.75|5964.25|5964.63|5964.13|5964.88|5964.38|5964.38|5963.88|195
1731611660000|2024-11-14 19:14:20|5964.5|5964|5964.38|5963.88|5964.5|5964|5964.25|5963.75|143
1731611670000|2024-11-14 19:14:30|5964.63|5964.13|5963.88|5963.38|5964.63|5964.13|5963.88|5963.38|181
1731611680000|2024-11-14 19:14:40|5963.63|5963.13|5963.63|5963.13|5963.88|5963.38|5963.38|5962.88|416
1731611690000|2024-11-14 19:14:50|5963.5|5963|5963.13|5962.63|5963.63|5963.13|5962.88|5962.38|473
1731611700000|2024-11-14 19:15:00|5962.88|5962.38|5963.63|5963.13|5963.88|5963.38|5962.88|5962.38|454
1731611710000|2024-11-14 19:15:10|5963.88|5963.38|5963.13|5962.63|5963.88|5963.38|5963.13|5962.63|352
1731611720000|2024-11-14 19:15:20|5962.88|5962.38|5962.75|5962.25|5963.13|5962.63|5962.38|5961.88|520
1731611730000|2024-11-14 19:15:30|5962.63|5962.13|5962.63|5962.13|5962.63|5962.13|5962.13|5961.63|639
1731611740000|2024-11-14 19:15:40|5962.38|5961.88|5962.88|5962.38|5962.88|5962.38|5962.38|5961.88|93
1731611750000|2024-11-14 19:15:50|5963.13|5962.63|5963.13|5962.63|5963.13|5962.63|5962.75|5962.25|181
1731611760000|2024-11-14 19:16:00|5962.88|5962.38|5962.88|5962.38|5963.38|5962.88|5962.63|5962.13|325
1731611770000|2024-11-14 19:16:10|5962.63|5962.13|5963.63|5963.13|5963.88|5963.38|5962.63|5962.13|370
1731611780000|2024-11-14 19:16:20|5963.38|5962.88|5963.38|5962.88|5963.38|5962.88|5963.13|5962.63|117
1731611790000|2024-11-14 19:16:30|5963.63|5963.13|5963.13|5962.63|5963.63|5963.13|5963.13|5962.63|122
1731611800000|2024-11-14 19:16:40|5963.38|5962.88|5963.38|5962.88|5963.38|5962.88|5963.13|5962.63|115
1731611810000|2024-11-14 19:16:50|5963.63|5963.13|5964.38|5963.88|5964.38|5963.88|5963.63|5963.13|605
1731611820000|2024-11-14 19:17:00|5964.13|5963.63|5963.13|5962.63|5964.13|5963.63|5963.13|5962.63|362
1731611830000|2024-11-14 19:17:10|5963|5962.5|5962.88|5962.38|5963.13|5962.63|5962.63|5962.13|237
1731611840000|2024-11-14 19:17:20|5962.63|5962.13|5963.13|5962.63|5963.38|5962.88|5962.63|5962.13|227
1731611850000|2024-11-14 19:17:30|5963.38|5962.88|5963.63|5963.13|5963.63|5963.13|5963.13|5962.63|328
1731611860000|2024-11-14 19:17:40|5963.88|5963.38|5964.38|5963.88|5964.5|5964|5963.88|5963.38|143
1731611870000|2024-11-14 19:17:50|5964.13|5963.63|5964.13|5963.63|5964.13|5963.63|5963.88|5963.38|203
1731611880000|2024-11-14 19:18:00|5964.38|5963.88|5963.63|5963.13|5964.38|5963.88|5963.63|5963.13|194
1731611890000|2024-11-14 19:18:10|5963.38|5962.88|5963.63|5963.13|5963.88|5963.38|5963.38|5962.88|147
1731611900000|2024-11-14 19:18:20|5963.88|5963.38|5963.63|5963.13|5964.13|5963.63|5963.63|5963.13|194
1731611910000|2024-11-14 19:18:30|5963.75|5963.25|5964.13|5963.63|5964.38|5963.88|5963.75|5963.25|141
1731611920000|2024-11-14 19:18:40|5964|5963.5|5963.38|5962.88|5964|5963.5|5963.38|5962.88|105
1731611930000|2024-11-14 19:18:50|5963.5|5963|5964.13|5963.63|5964.38|5963.88|5963.5|5963|151
1731611940000|2024-11-14 19:19:00|5964.38|5963.88|5964.13|5963.63|5964.63|5964.13|5964.13|5963.63|185
1731611950000|2024-11-14 19:19:10|5964.38|5963.88|5964.13|5963.63|5964.63|5964.13|5964.13|5963.63|175
1731611960000|2024-11-14 19:19:20|5963.88|5963.38|5963.63|5963.13|5964.13|5963.63|5963.63|5963.13|134
1731611970000|2024-11-14 19:19:30|5963.75|5963.25|5963.88|5963.38|5964.13|5963.63|5963.75|5963.25|155
1731611980000|2024-11-14 19:19:40|5963.75|5963.25|5963.88|5963.38|5963.88|5963.38|5963.75|5963.25|214
1731611990000|2024-11-14 19:19:50|5963.75|5963.25|5963.63|5963.13|5963.88|5963.38|5963.63|5963.13|287
1731612000000|2024-11-14 19:20:00|5963.75|5963.25|5964.13|5963.63|5964.38|5963.88|5963.75|5963.25|279
1731612010000|2024-11-14 19:20:10|5963.88|5963.38|5963.63|5963.13|5964.13|5963.63|5963.63|5963.13|170
1731612020000|2024-11-14 19:20:20|5963.38|5962.88|5963.38|5962.88|5963.63|5963.13|5963.13|5962.63|181
1731612030000|2024-11-14 19:20:30|5963.13|5962.63|5963.13|5962.63|5963.38|5962.88|5963.13|5962.63|104
1731612040000|2024-11-14 19:20:40|5963|5962.5|5963.13|5962.63|5963.38|5962.88|5963|5962.5|229
1731612050000|2024-11-14 19:20:50|5963.25|5962.75|5963.13|5962.63|5963.38|5962.88|5963.13|5962.63|151
1731612060000|2024-11-14 19:21:00|5962.88|5962.38|5962.88|5962.38|5963.13|5962.63|5962.88|5962.38|315
1731612070000|2024-11-14 19:21:10|5962.63|5962.13|5962.13|5961.63|5962.63|5962.13|5961.88|5961.38|408
1731612080000|2024-11-14 19:21:20|5962|5961.5|5962.38|5961.88|5962.63|5962.13|5961.88|5961.38|418
1731612090000|2024-11-14 19:21:30|5962.13|5961.63|5962.88|5962.38|5963.13|5962.63|5962.13|5961.63|273
1731612100000|2024-11-14 19:21:40|5963|5962.5|5963.88|5963.38|5964.13|5963.63|5963|5962.5|265
1731612110000|2024-11-14 19:21:50|5964.38|5963.88|5964.38|5963.88|5964.38|5963.88|5963.38|5962.88|482
1731612120000|2024-11-14 19:22:00|5964.63|5964.13|5965.13|5964.63|5965.13|5964.63|5964.25|5963.75|466
1731612130000|2024-11-14 19:22:10|5964.63|5964.13|5963.88|5963.38|5965.13|5964.63|5963.88|5963.38|489
1731612140000|2024-11-14 19:22:20|5964|5963.5|5964.38|5963.88|5964.63|5964.13|5963.88|5963.38|241
1731612150000|2024-11-14 19:22:30|5964.5|5964|5965.13|5964.63|5965.13|5964.63|5964.38|5963.88|227
1731612160000|2024-11-14 19:22:40|5965.38|5964.88|5964.88|5964.38|5965.38|5964.88|5964.88|5964.38|479
1731612170000|2024-11-14 19:22:50|5964.63|5964.13|5964.38|5963.88|5965.13|5964.63|5964.38|5963.88|388
1731612180000|2024-11-14 19:23:00|5964.13|5963.63|5963.75|5963.25|5964.13|5963.63|5963.38|5962.88|352
1731612190000|2024-11-14 19:23:10|5963.63|5963.13|5963.63|5963.13|5963.88|5963.38|5963.38|5962.88|122
1731612200000|2024-11-14 19:23:20|5963.38|5962.88|5963.63|5963.13|5963.63|5963.13|5963.13|5962.63|195
1731612210000|2024-11-14 19:23:30|5963.75|5963.25|5963.88|5963.38|5964.13|5963.63|5963.63|5963.13|127
1731612220000|2024-11-14 19:23:40|5964|5963.5|5963.38|5962.88|5964|5963.5|5963.38|5962.88|181
1731612230000|2024-11-14 19:23:50|5963.5|5963|5963.63|5963.13|5964.13|5963.63|5963.5|5963|167
1731612240000|2024-11-14 19:24:00|5963.75|5963.25|5963.88|5963.38|5963.88|5963.38|5963.38|5962.88|92
1731612250000|2024-11-14 19:24:10|5964.13|5963.63|5964.38|5963.88|5964.63|5964.13|5964|5963.5|170
1731612260000|2024-11-14 19:24:20|5964.13|5963.63|5964.38|5963.88|5964.38|5963.88|5964.13|5963.63|156
1731612270000|2024-11-14 19:24:30|5964.5|5964|5964.63|5964.13|5965.13|5964.63|5964.5|5964|163
1731612280000|2024-11-14 19:24:40|5964.5|5964|5964.88|5964.38|5964.88|5964.38|5964.38|5963.88|142
1731612290000|2024-11-14 19:24:50|5964.75|5964.25|5964.63|5964.13|5964.88|5964.38|5964.63|5964.13|146
1731612300000|2024-11-14 19:25:00|5964.38|5963.88|5964.13|5963.63|5964.63|5964.13|5964.13|5963.63|244
1731612310000|2024-11-14 19:25:10|5964.38|5963.88|5964.63|5964.13|5964.63|5964.13|5964.25|5963.75|138
1731612320000|2024-11-14 19:25:20|5964.38|5963.88|5965.13|5964.63|5965.13|5964.63|5964.13|5963.63|195
1731612330000|2024-11-14 19:25:30|5964.88|5964.38|5964.63|5964.13|5964.88|5964.38|5964.38|5963.88|129
1731612340000|2024-11-14 19:25:40|5964.88|5964.38|5965.38|5964.88|5965.63|5965.13|5964.88|5964.38|355
1731612350000|2024-11-14 19:25:50|5965.13|5964.63|5964.88|5964.38|5965.38|5964.88|5964.88|5964.38|97
1731612360000|2024-11-14 19:26:00|5964.75|5964.25|5965.13|5964.63|5965.13|5964.63|5964.75|5964.25|105
1731612370000|2024-11-14 19:26:10|5965|5964.5|5964.63|5964.13|5965.13|5964.63|5964.63|5964.13|152
1731612380000|2024-11-14 19:26:20|5964.5|5964|5964.63|5964.13|5964.63|5964.13|5964.13|5963.63|337
1731612390000|2024-11-14 19:26:30|5964.88|5964.38|5965.13|5964.63|5965.13|5964.63|5964.63|5964.13|277
1731612400000|2024-11-14 19:26:40|5965.38|5964.88|5965.38|5964.88|5965.38|5964.88|5965.38|5964.88|86
1731612410000|2024-11-14 19:26:50|5965.13|5964.63|5964.88|5964.38|5965.25|5964.75|5964.88|5964.38|663
1731612420000|2024-11-14 19:27:00|5965|5964.5|5964.88|5964.38|5965.13|5964.63|5964.75|5964.25|702
1731612430000|2024-11-14 19:27:10|5965|5964.5|5965.13|5964.63|5965.13|5964.63|5965|5964.5|159
1731612440000|2024-11-14 19:27:20|5965.25|5964.75|5965.88|5965.38|5966.13|5965.63|5965.25|5964.75|844
1731612450000|2024-11-14 19:27:30|5965.38|5964.88|5965.88|5965.38|5965.88|5965.38|5965.38|5964.88|544
1731612460000|2024-11-14 19:27:40|5966.13|5965.63|5965.88|5965.38|5966.13|5965.63|5965.63|5965.13|150
1731612470000|2024-11-14 19:27:50|5966|5965.5|5965.88|5965.38|5966.13|5965.63|5965.88|5965.38|174
1731612480000|2024-11-14 19:28:00|5966.13|5965.63|5965.13|5964.63|5966.13|5965.63|5965.13|5964.63|318
1731612490000|2024-11-14 19:28:10|5965.25|5964.75|5965.13|5964.63|5965.25|5964.75|5964.88|5964.38|133
1731612500000|2024-11-14 19:28:20|5965.25|5964.75|5965.13|5964.63|5965.25|5964.75|5965|5964.5|214
1731612510000|2024-11-14 19:28:30|5965|5964.5|5966.63|5966.13|5966.63|5966.13|5965|5964.5|542
1731612520000|2024-11-14 19:28:40|5966.38|5965.88|5967.13|5966.63|5967.13|5966.63|5966.38|5965.88|473
1731612530000|2024-11-14 19:28:50|5967.25|5966.75|5967.38|5966.88|5967.63|5967.13|5967.13|5966.63|420
1731612540000|2024-11-14 19:29:00|5967.13|5966.63|5967.38|5966.88|5967.38|5966.88|5966.88|5966.38|551
1731612550000|2024-11-14 19:29:10|5967.25|5966.75|5967.13|5966.63|5967.38|5966.88|5966.75|5966.25|376
1731612560000|2024-11-14 19:29:20|5967.25|5966.75|5966.88|5966.38|5967.25|5966.75|5966.88|5966.38|223
1731612570000|2024-11-14 19:29:30|5967|5966.5|5967.13|5966.63|5967.13|5966.63|5966.63|5966.13|303
1731612580000|2024-11-14 19:29:40|5967.38|5966.88|5967.13|5966.63|5967.63|5967.13|5967.13|5966.63|503
1731612590000|2024-11-14 19:29:50|5967|5966.5|5967.63|5967.13|5967.63|5967.13|5966.88|5966.38|456
1731612600000|2024-11-14 19:30:00|5967.13|5966.63|5967.63|5967.13|5967.63|5967.13|5966.88|5966.38|557
1731612610000|2024-11-14 19:30:10|5967.88|5967.38|5967.63|5967.13|5967.88|5967.38|5967.38|5966.88|332
1731612620000|2024-11-14 19:30:20|5967.88|5967.38|5967.38|5966.88|5967.88|5967.38|5967.38|5966.88|254
1731612630000|2024-11-14 19:30:30|5967.13|5966.63|5967.63|5967.13|5967.88|5967.38|5967.13|5966.63|283
1731612640000|2024-11-14 19:30:40|5967.5|5967|5968.13|5967.63|5968.38|5967.88|5967.5|5967|286
1731612650000|2024-11-14 19:30:50|5967.88|5967.38|5967.63|5967.13|5968|5967.5|5967.63|5967.13|258
1731612660000|2024-11-14 19:31:00|5967.75|5967.25|5968.38|5967.88|5968.63|5968.13|5967.63|5967.13|422
1731612670000|2024-11-14 19:31:10|5968.25|5967.75|5968.13|5967.63|5968.25|5967.75|5967.88|5967.38|364
1731612680000|2024-11-14 19:31:20|5968.25|5967.75|5968.38|5967.88|5968.38|5967.88|5967.88|5967.38|734
1731612690000|2024-11-14 19:31:30|5968.63|5968.13|5968.63|5968.13|5968.63|5968.13|5968.38|5967.88|232
1731612700000|2024-11-14 19:31:40|5968.88|5968.38|5968.63|5968.13|5968.88|5968.38|5968.63|5968.13|216
1731612710000|2024-11-14 19:31:50|5968.38|5967.88|5968.5|5968|5968.5|5968|5968.38|5967.88|157
1731612720000|2024-11-14 19:32:00|5968.63|5968.13|5969.88|5969.38|5969.88|5969.38|5968.63|5968.13|944
1731612730000|2024-11-14 19:32:10|5969.63|5969.13|5969.63|5969.13|5969.88|5969.38|5969.13|5968.63|587
1731612740000|2024-11-14 19:32:20|5969.75|5969.25|5969.88|5969.38|5969.88|5969.38|5969.63|5969.13|160
1731612750000|2024-11-14 19:32:30|5969.63|5969.13|5970.13|5969.63|5970.13|5969.63|5969.63|5969.13|322
1731612760000|2024-11-14 19:32:40|5970|5969.5|5968.13|5967.63|5970|5969.5|5968.13|5967.63|583
1731612770000|2024-11-14 19:32:50|5968.38|5967.88|5968.88|5968.38|5969.13|5968.63|5968.38|5967.88|249
1731612780000|2024-11-14 19:33:00|5968.63|5968.13|5968.88|5968.38|5968.88|5968.38|5968.63|5968.13|201
1731612790000|2024-11-14 19:33:10|5969.13|5968.63|5967.88|5967.38|5969.13|5968.63|5967.88|5967.38|180
1731612800000|2024-11-14 19:33:20|5967.63|5967.13|5967.88|5967.38|5967.88|5967.38|5967.63|5967.13|580
1731612810000|2024-11-14 19:33:30|5967.63|5967.13|5967.38|5966.88|5967.63|5967.13|5967.38|5966.88|247
1731612820000|2024-11-14 19:33:40|5967.63|5967.13|5967.13|5966.63|5967.88|5967.38|5967.13|5966.63|236
1731612830000|2024-11-14 19:33:50|5967.38|5966.88|5966.63|5966.13|5967.38|5966.88|5966.63|5966.13|231
1731612840000|2024-11-14 19:34:00|5966.75|5966.25|5966.88|5966.38|5966.88|5966.38|5966.63|5966.13|126
1731612850000|2024-11-14 19:34:10|5967.13|5966.63|5966.88|5966.38|5967.13|5966.63|5966.88|5966.38|72
1731612860000|2024-11-14 19:34:20|5967.13|5966.63|5967.13|5966.63|5967.63|5967.13|5967.13|5966.63|335
1731612870000|2024-11-14 19:34:30|5967.25|5966.75|5967.13|5966.63|5967.38|5966.88|5966.88|5966.38|198
1731612880000|2024-11-14 19:34:40|5967.38|5966.88|5967.63|5967.13|5967.88|5967.38|5967.38|5966.88|295
1731612890000|2024-11-14 19:34:50|5967.88|5967.38|5967.63|5967.13|5967.88|5967.38|5967.63|5967.13|150
1731612900000|2024-11-14 19:35:00|5967.38|5966.88|5967.88|5967.38|5967.88|5967.38|5967.38|5966.88|165
1731612910000|2024-11-14 19:35:10|5968.13|5967.63|5967.88|5967.38|5968.13|5967.63|5967.88|5967.38|185
1731612920000|2024-11-14 19:35:20|5967.63|5967.13|5968.13|5967.63|5968.13|5967.63|5967.63|5967.13|111
1731612930000|2024-11-14 19:35:30|5968.38|5967.88|5968.63|5968.13|5968.63|5968.13|5968.38|5967.88|201
1731612940000|2024-11-14 19:35:40|5968.5|5968|5968.13|5967.63|5968.63|5968.13|5967.88|5967.38|150
1731612950000|2024-11-14 19:35:50|5968.38|5967.88|5968.25|5967.75|5968.38|5967.88|5968.25|5967.75|37
1731612960000|2024-11-14 19:36:00|5968.38|5967.88|5967.63|5967.13|5968.38|5967.88|5967.63|5967.13|150
1731612970000|2024-11-14 19:36:10|5967.75|5967.25|5967.88|5967.38|5968.13|5967.63|5967.75|5967.25|195
1731612980000|2024-11-14 19:36:20|5968|5967.5|5967.88|5967.38|5968.13|5967.63|5967.88|5967.38|57
1731612990000|2024-11-14 19:36:30|5967.63|5967.13|5967.38|5966.88|5967.63|5967.13|5967.38|5966.88|186
1731613000000|2024-11-14 19:36:40|5967.88|5967.38|5968.13|5967.63|5968.38|5967.88|5967.88|5967.38|267
1731613010000|2024-11-14 19:36:50|5968|5967.5|5967.88|5967.38|5968.13|5967.63|5967.88|5967.38|68
1731613020000|2024-11-14 19:37:00|5968|5967.5|5968.13|5967.63|5968.38|5967.88|5967.88|5967.38|140
1731613030000|2024-11-14 19:37:10|5968.38|5967.88|5968.13|5967.63|5968.38|5967.88|5967.88|5967.38|219
1731613040000|2024-11-14 19:37:20|5968.38|5967.88|5968.38|5967.88|5968.38|5967.88|5968.13|5967.63|104
1731613050000|2024-11-14 19:37:30|5968.25|5967.75|5968.13|5967.63|5968.38|5967.88|5968.13|5967.63|79
1731613060000|2024-11-14 19:37:40|5968.38|5967.88|5968.38|5967.88|5968.63|5968.13|5968.13|5967.63|281
1731613070000|2024-11-14 19:37:50|5968.5|5968|5968.38|5967.88|5968.63|5968.13|5968.38|5967.88|152
1731613080000|2024-11-14 19:38:00|5968.63|5968.13|5968.38|5967.88|5968.63|5968.13|5968.13|5967.63|139
1731613090000|2024-11-14 19:38:10|5968.63|5968.13|5968.38|5967.88|5968.63|5968.13|5968.38|5967.88|93
1731613100000|2024-11-14 19:38:20|5968.5|5968|5969.63|5969.13|5969.63|5969.13|5968.5|5968|339
1731613110000|2024-11-14 19:38:30|5969.38|5968.88|5969.38|5968.88|5969.38|5968.88|5969.38|5968.88|148
1731613120000|2024-11-14 19:38:40|5969.63|5969.13|5969.88|5969.38|5970|5969.5|5969.63|5969.13|281
1731613130000|2024-11-14 19:38:50|5969.63|5969.13|5969.88|5969.38|5969.88|5969.38|5969.63|5969.13|262
1731613140000|2024-11-14 19:39:00|5969.63|5969.13|5969.38|5968.88|5969.75|5969.25|5969.13|5968.63|298
1731613150000|2024-11-14 19:39:10|5969.13|5968.63|5969.38|5968.88|5969.38|5968.88|5969.13|5968.63|111
1731613160000|2024-11-14 19:39:20|5969.25|5968.75|5969.38|5968.88|5969.38|5968.88|5968.88|5968.38|220
1731613170000|2024-11-14 19:39:30|5969.25|5968.75|5969.63|5969.13|5969.63|5969.13|5969.25|5968.75|66
1731613180000|2024-11-14 19:39:40|5969.88|5969.38|5970.13|5969.63|5970.38|5969.88|5969.88|5969.38|626
1731613190000|2024-11-14 19:39:50|5970|5969.5|5970.38|5969.88|5970.38|5969.88|5969.88|5969.38|169
1731613200000|2024-11-14 19:40:00|5970.5|5970|5970.88|5970.38|5970.88|5970.38|5970.5|5970|359
1731613210000|2024-11-14 19:40:10|5971.38|5970.88|5972.13|5971.63|5972.13|5971.63|5971.38|5970.88|953
1731613220000|2024-11-14 19:40:20|5972.38|5971.88|5971.88|5971.38|5972.38|5971.88|5971.63|5971.13|352
1731613230000|2024-11-14 19:40:30|5971.63|5971.13|5971.38|5970.88|5972.13|5971.63|5971.38|5970.88|339
1731613240000|2024-11-14 19:40:40|5971.13|5970.63|5971.38|5970.88|5971.5|5971|5971.13|5970.63|484
1731613250000|2024-11-14 19:40:50|5971.13|5970.63|5970.38|5969.88|5971.13|5970.63|5970.13|5969.63|369
1731613260000|2024-11-14 19:41:00|5970.5|5970|5969.38|5968.88|5970.63|5970.13|5969.38|5968.88|482
1731613270000|2024-11-14 19:41:10|5969.13|5968.63|5969.88|5969.38|5970.13|5969.63|5969.13|5968.63|247
1731613280000|2024-11-14 19:41:20|5970.13|5969.63|5969.63|5969.13|5970.13|5969.63|5969.63|5969.13|119
1731613290000|2024-11-14 19:41:30|5969.38|5968.88|5969.88|5969.38|5969.88|5969.38|5969.38|5968.88|283
1731613300000|2024-11-14 19:41:40|5970|5969.5|5969.88|5969.38|5970.13|5969.63|5969.63|5969.13|142
1731613310000|2024-11-14 19:41:50|5969.75|5969.25|5970.13|5969.63|5970.38|5969.88|5969.75|5969.25|144
1731613320000|2024-11-14 19:42:00|5969.88|5969.38|5969.13|5968.63|5970.13|5969.63|5968.88|5968.38|430
1731613330000|2024-11-14 19:42:10|5969|5968.5|5968.88|5968.38|5969|5968.5|5968.63|5968.13|226
1731613340000|2024-11-14 19:42:20|5969.13|5968.63|5969.38|5968.88|5969.38|5968.88|5969.13|5968.63|163
1731613350000|2024-11-14 19:42:30|5969.5|5969|5969.63|5969.13|5969.63|5969.13|5969.25|5968.75|157
1731613360000|2024-11-14 19:42:40|5969.38|5968.88|5969.63|5969.13|5969.63|5969.13|5969.38|5968.88|63
1731613370000|2024-11-14 19:42:50|5969.88|5969.38|5969.88|5969.38|5969.88|5969.38|5969.88|5969.38|56
1731613380000|2024-11-14 19:43:00|5969.63|5969.13|5969.38|5968.88|5969.88|5969.38|5969.25|5968.75|244
1731613390000|2024-11-14 19:43:10|5969.13|5968.63|5968.88|5968.38|5969.13|5968.63|5968.88|5968.38|208
1731613400000|2024-11-14 19:43:20|5969.13|5968.63|5969.38|5968.88|5969.38|5968.88|5969.13|5968.63|122
1731613410000|2024-11-14 19:43:30|5969.25|5968.75|5969.13|5968.63|5969.25|5968.75|5969.13|5968.63|88
1731613420000|2024-11-14 19:43:40|5968.88|5968.38|5968.13|5967.63|5968.88|5968.38|5968.13|5967.63|194
1731613430000|2024-11-14 19:43:50|5968.25|5967.75|5968.88|5968.38|5968.88|5968.38|5968.13|5967.63|206
1731613440000|2024-11-14 19:44:00|5968.63|5968.13|5969.38|5968.88|5969.63|5969.13|5968.63|5968.13|292
1731613450000|2024-11-14 19:44:10|5969.5|5969|5970.13|5969.63|5970.13|5969.63|5969.5|5969|162
1731613460000|2024-11-14 19:44:20|5969.88|5969.38|5969.88|5969.38|5970.13|5969.63|5969.88|5969.38|145
1731613470000|2024-11-14 19:44:30|5970.13|5969.63|5969.38|5968.88|5970.13|5969.63|5969.38|5968.88|222
1731613480000|2024-11-14 19:44:40|5969.25|5968.75|5969.38|5968.88|5969.63|5969.13|5969.25|5968.75|253
1731613490000|2024-11-14 19:44:50|5969.5|5969|5969.63|5969.13|5969.63|5969.13|5969.38|5968.88|174
1731613500000|2024-11-14 19:45:00|5969.75|5969.25|5969.88|5969.38|5969.88|5969.38|5969.63|5969.13|233
1731613510000|2024-11-14 19:45:10|5969.63|5969.13|5969.88|5969.38|5969.88|5969.38|5969.63|5969.13|217
1731613520000|2024-11-14 19:45:20|5969.75|5969.25|5968.63|5968.13|5969.75|5969.25|5968.38|5967.88|343
1731613530000|2024-11-14 19:45:30|5968.88|5968.38|5969.13|5968.63|5969.38|5968.88|5968.88|5968.38|149
1731613540000|2024-11-14 19:45:40|5969.25|5968.75|5968.88|5968.38|5969.38|5968.88|5968.88|5968.38|96
1731613550000|2024-11-14 19:45:50|5968.63|5968.13|5968.38|5967.88|5968.63|5968.13|5968.38|5967.88|107
1731613560000|2024-11-14 19:46:00|5968.13|5967.63|5967.88|5967.38|5968.38|5967.88|5967.88|5967.38|257
1731613570000|2024-11-14 19:46:10|5968.13|5967.63|5967.38|5966.88|5968.13|5967.63|5967.38|5966.88|277
1731613580000|2024-11-14 19:46:20|5967.63|5967.13|5967.38|5966.88|5968.13|5967.63|5967.38|5966.88|360
1731613590000|2024-11-14 19:46:30|5967.5|5967|5967.13|5966.63|5967.63|5967.13|5967.13|5966.63|162
1731613600000|2024-11-14 19:46:40|5967.38|5966.88|5966.88|5966.38|5967.38|5966.88|5966.88|5966.38|252
1731613610000|2024-11-14 19:46:50|5967.13|5966.63|5966.13|5965.63|5967.13|5966.63|5966.13|5965.63|567
1731613620000|2024-11-14 19:47:00|5966.38|5965.88|5965.63|5965.13|5966.5|5966|5965.63|5965.13|551
1731613630000|2024-11-14 19:47:10|5965.38|5964.88|5966.13|5965.63|5966.13|5965.63|5965.38|5964.88|540
1731613640000|2024-11-14 19:47:20|5966.25|5965.75|5966.13|5965.63|5966.25|5965.75|5965.75|5965.25|305
1731613650000|2024-11-14 19:47:30|5965.88|5965.38|5966.38|5965.88|5966.63|5966.13|5965.88|5965.38|304
1731613660000|2024-11-14 19:47:40|5966.13|5965.63|5966.13|5965.63|5966.25|5965.75|5965.88|5965.38|231
1731613670000|2024-11-14 19:47:50|5966.38|5965.88|5966.38|5965.88|5966.63|5966.13|5966.38|5965.88|153
1731613680000|2024-11-14 19:48:00|5966.63|5966.13|5965.88|5965.38|5966.63|5966.13|5965.75|5965.25|301
1731613690000|2024-11-14 19:48:10|5966|5965.5|5966.38|5965.88|5966.38|5965.88|5965.88|5965.38|162
1731613700000|2024-11-14 19:48:20|5966.5|5966|5966.63|5966.13|5966.63|5966.13|5966.38|5965.88|199
1731613710000|2024-11-14 19:48:30|5966.75|5966.25|5966.63|5966.13|5966.88|5966.38|5966.38|5965.88|386
1731613720000|2024-11-14 19:48:40|5966.5|5966|5965.88|5965.38|5966.5|5966|5965.88|5965.38|171
1731613730000|2024-11-14 19:48:50|5966|5965.5|5965.88|5965.38|5966.13|5965.63|5965.5|5965|206
1731613740000|2024-11-14 19:49:00|5966.13|5965.63|5966.13|5965.63|5966.38|5965.88|5965.5|5965|304
1731613750000|2024-11-14 19:49:10|5965.88|5965.38|5965.88|5965.38|5966.13|5965.63|5965.63|5965.13|110
1731613760000|2024-11-14 19:49:20|5965.75|5965.25|5965.63|5965.13|5966|5965.5|5965.63|5965.13|133
1731613770000|2024-11-14 19:49:30|5965.75|5965.25|5966.13|5965.63|5966.5|5966|5965.75|5965.25|239
1731613780000|2024-11-14 19:49:40|5965.88|5965.38|5965.88|5965.38|5965.88|5965.38|5965.63|5965.13|136
1731613790000|2024-11-14 19:49:50|5966.13|5965.63|5966.13|5965.63|5966.13|5965.63|5966|5965.5|75
1731613800000|2024-11-14 19:50:00|5966.25|5965.75|5966.5|5966|5966.63|5966.13|5966.13|5965.63|222
1731613810000|2024-11-14 19:50:10|5966.63|5966.13|5967.38|5966.88|5967.38|5966.88|5966.63|5966.13|399
1731613820000|2024-11-14 19:50:20|5967.13|5966.63|5967.13|5966.63|5967.38|5966.88|5966.88|5966.38|242
1731613830000|2024-11-14 19:50:30|5967.38|5966.88|5966.88|5966.38|5967.38|5966.88|5966.88|5966.38|358
1731613840000|2024-11-14 19:50:40|5967|5966.5|5968.13|5967.63|5968.13|5967.63|5967|5966.5|191
1731613850000|2024-11-14 19:50:50|||||||||139
1731613860000|2024-11-14 19:51:00|5968.38|5967.88|5968.88|5968.38|5969.13|5968.63|5968.38|5967.88|448
1731613870000|2024-11-14 19:51:10|5969.13|5968.63|5969.13|5968.63|5969.13|5968.63|5968.88|5968.38|201
1731613880000|2024-11-14 19:51:20|5968.88|5968.38|5969.63|5969.13|5969.75|5969.25|5968.88|5968.38|286
1731613890000|2024-11-14 19:51:30|5969.88|5969.38|5970.13|5969.63|5970.13|5969.63|5969.63|5969.13|399
1731613900000|2024-11-14 19:51:40|5969.88|5969.38|5969.88|5969.38|5970.13|5969.63|5969.63|5969.13|254
1731613910000|2024-11-14 19:51:50|5970.13|5969.63|5970.63|5970.13|5970.63|5970.13|5969.88|5969.38|257
1731613920000|2024-11-14 19:52:00|5970.88|5970.38|5970.63|5970.13|5971.13|5970.63|5970.63|5970.13|315
1731613930000|2024-11-14 19:52:10|5970.38|5969.88|5970.88|5970.38|5971.13|5970.63|5970.38|5969.88|404
1731613940000|2024-11-14 19:52:20|5971|5970.5|5970.88|5970.38|5971.13|5970.63|5970.63|5970.13|231
1731613950000|2024-11-14 19:52:30|5971|5970.5|5970.88|5970.38|5971.38|5970.88|5970.88|5970.38|211
1731613960000|2024-11-14 19:52:40|||||||||135
1731613970000|2024-11-14 19:52:50|5970.63|5970.13|5971.63|5971.13|5971.63|5971.13|5970.63|5970.13|258
1731613980000|2024-11-14 19:53:00|5971.88|5971.38|5971.88|5971.38|5972.13|5971.63|5971.63|5971.13|495
1731613990000|2024-11-14 19:53:10|5972.13|5971.63|5972.63|5972.13|5973.13|5972.63|5972|5971.5|704
1731614000000|2024-11-14 19:53:20|5972.38|5971.88|5972.63|5972.13|5972.88|5972.38|5972.38|5971.88|446
1731614010000|2024-11-14 19:53:30|5972.88|5972.38|5972.38|5971.88|5972.88|5972.38|5972.38|5971.88|583
1731614020000|2024-11-14 19:53:40|5972.63|5972.13|5973.13|5972.63|5973.13|5972.63|5972.38|5971.88|435
1731614030000|2024-11-14 19:53:50|5973.25|5972.75|5974.13|5973.63|5974.38|5973.88|5973.25|5972.75|1305
1731614040000|2024-11-14 19:54:00|5973.38|5972.88|5972.63|5972.13|5973.38|5972.88|5972.63|5972.13|412
1731614050000|2024-11-14 19:54:10|5972.5|5972|5972.38|5971.88|5972.63|5972.13|5972.13|5971.63|355
1731614060000|2024-11-14 19:54:20|5972.5|5972|5971.88|5971.38|5972.63|5972.13|5971.88|5971.38|233
1731614070000|2024-11-14 19:54:30|5972|5971.5|5971.88|5971.38|5972.13|5971.63|5971.63|5971.13|277
1731614080000|2024-11-14 19:54:40|5972.13|5971.63|5972.38|5971.88|5972.5|5972|5972.13|5971.63|321
1731614090000|2024-11-14 19:54:50|5972.13|5971.63|5972.88|5972.38|5972.88|5972.38|5972.13|5971.63|390
1731614100000|2024-11-14 19:55:00|5972.63|5972.13|5972.88|5972.38|5972.88|5972.38|5972.38|5971.88|477
1731614110000|2024-11-14 19:55:10|5972.63|5972.13|5972.63|5972.13|5973.38|5972.88|5972.63|5972.13|567
1731614120000|2024-11-14 19:55:20|5972.88|5972.38|5972.88|5972.38|5973|5972.5|5972.63|5972.13|409
1731614130000|2024-11-14 19:55:30|5973|5972.5|5972.63|5972.13|5973|5972.5|5972.38|5971.88|433
1731614140000|2024-11-14 19:55:40|5972.75|5972.25|5972.13|5971.63|5972.75|5972.25|5972.13|5971.63|294
1731614150000|2024-11-14 19:55:50|5971.88|5971.38|5972|5971.5|5972.13|5971.63|5971.88|5971.38|235
1731614160000|2024-11-14 19:56:00|5971.88|5971.38|5971.38|5970.88|5972.13|5971.63|5971.38|5970.88|490
1731614170000|2024-11-14 19:56:10|5971.25|5970.75|5970.63|5970.13|5971.38|5970.88|5970.63|5970.13|408
1731614180000|2024-11-14 19:56:20|5970.88|5970.38|5969.63|5969.13|5970.88|5970.38|5969.63|5969.13|736
1731614190000|2024-11-14 19:56:30|5969.88|5969.38|5970.63|5970.13|5970.63|5970.13|5969.88|5969.38|248
1731614200000|2024-11-14 19:56:40|5970.38|5969.88|5970.63|5970.13|5970.63|5970.13|5970.13|5969.63|284
1731614210000|2024-11-14 19:56:50|5970.75|5970.25|5970.88|5970.38|5971.13|5970.63|5970.75|5970.25|166
1731614220000|2024-11-14 19:57:00|5970.63|5970.13|5970.38|5969.88|5970.63|5970.13|5970.38|5969.88|294
1731614230000|2024-11-14 19:57:10|5970.13|5969.63|5970.13|5969.63|5970.13|5969.63|5970.13|5969.63|191
1731614240000|2024-11-14 19:57:20|5969.88|5969.38|5969.88|5969.38|5970.13|5969.63|5969.88|5969.38|232
1731614250000|2024-11-14 19:57:30|5969.75|5969.25|5969.5|5969|5969.75|5969.25|5969.38|5968.88|269
1731614260000|2024-11-14 19:57:40|5969.63|5969.13|5969.38|5968.88|5969.88|5969.38|5969.38|5968.88|203
1731614270000|2024-11-14 19:57:50|||||||||50
1731614280000|2024-11-14 19:58:00|5969.25|5968.75|5969.13|5968.63|5969.25|5968.75|5968.88|5968.38|279
1731614290000|2024-11-14 19:58:10|5969.38|5968.88|5968.88|5968.38|5969.38|5968.88|5968.88|5968.38|119
1731614300000|2024-11-14 19:58:20|5968.63|5968.13|5968.63|5968.13|5968.63|5968.13|5968.38|5967.88|252
1731614310000|2024-11-14 19:58:30|5968.5|5968|5968.63|5968.13|5968.63|5968.13|5968.5|5968|85
1731614320000|2024-11-14 19:58:40|5968.38|5967.88|5968.63|5968.13|5968.63|5968.13|5968.13|5967.63|177
1731614330000|2024-11-14 19:58:50|||||||||77
1731614340000|2024-11-14 19:59:00|5968.5|5968|5968.88|5968.38|5968.88|5968.38|5968.5|5968|196
1731614350000|2024-11-14 19:59:10|5969.13|5968.63|5969.13|5968.63|5969.38|5968.88|5969.13|5968.63|399
1731614360000|2024-11-14 19:59:20|5969|5968.5|5968.88|5968.38|5969.13|5968.63|5968.88|5968.38|132
1731614370000|2024-11-14 19:59:30|5969.13|5968.63|5968.88|5968.38|5969.13|5968.63|5968.63|5968.13|342
1731614380000|2024-11-14 19:59:40|5968.63|5968.13|5968.63|5968.13|5968.63|5968.13|5968.38|5967.88|206
1731614390000|2024-11-14 19:59:50|5968.75|5968.25|5969.38|5968.88|5969.38|5968.88|5968.75|5968.25|274
1731614400000|2024-11-14 20:00:00|5967|5966.5|5958.88|5958.38|5967.38|5966.88|5958.88|5958.38|6247
1731614410000|2024-11-14 20:00:10|5960.5|5960|5964.63|5964.13|5965.63|5965.13|5960.5|5960|3413
1731614420000|2024-11-14 20:00:20|5964.38|5963.88|5965.38|5964.88|5965.63|5965.13|5964.38|5963.88|963
1731614430000|2024-11-14 20:00:30|5965.13|5964.63|5965.63|5965.13|5965.63|5965.13|5964.38|5963.88|883
1731614440000|2024-11-14 20:00:40|5965.88|5965.38|5963.63|5963.13|5965.88|5965.38|5963.63|5963.13|732
1731614450000|2024-11-14 20:00:50|5963.38|5962.88|5961.38|5960.88|5963.38|5962.88|5959.88|5959.38|2060
1731614460000|2024-11-14 20:01:00|5960.88|5960.38|5960.88|5960.38|5961.13|5960.63|5959.38|5958.88|1906
1731614470000|2024-11-14 20:01:10|5961.13|5960.63|5960.63|5960.13|5961.38|5960.88|5960.13|5959.63|1126
1731614480000|2024-11-14 20:01:20|5960.88|5960.38|5962.13|5961.63|5962.38|5961.88|5960.88|5960.38|998
1731614490000|2024-11-14 20:01:30|5962.63|5962.13|5961.13|5960.63|5962.63|5962.13|5961.13|5960.63|716
1731614500000|2024-11-14 20:01:40|5961.38|5960.88|5960.88|5960.38|5961.88|5961.38|5960.88|5960.38|894
1731614510000|2024-11-14 20:01:50|5961.13|5960.63|5960.38|5959.88|5961.38|5960.88|5959.88|5959.38|751
1731614520000|2024-11-14 20:02:00|5960.13|5959.63|5960.13|5959.63|5960.63|5960.13|5959.63|5959.13|565
1731614530000|2024-11-14 20:02:10|5959.38|5958.88|5958.88|5958.38|5959.38|5958.88|5958.13|5957.63|1178
1731614540000|2024-11-14 20:02:20|5958.75|5958.25|5959.63|5959.13|5959.63|5959.13|5958.38|5957.88|559
1731614550000|2024-11-14 20:02:30|5959.38|5958.88|5961.13|5960.63|5961.13|5960.63|5959.13|5958.63|654
1731614560000|2024-11-14 20:02:40|5960.88|5960.38|5960.38|5959.88|5961.13|5960.63|5960.38|5959.88|501
1731614570000|2024-11-14 20:02:50|5960.25|5959.75|5961|5960.5|5961.38|5960.88|5960.25|5959.75|298
1731614580000|2024-11-14 20:03:00|5961.13|5960.63|5960.38|5959.88|5961.13|5960.63|5959.88|5959.38|399
1731614590000|2024-11-14 20:03:10|5960.13|5959.63|5959.13|5958.63|5960.63|5960.13|5959.13|5958.63|618
1731614600000|2024-11-14 20:03:20|5958.88|5958.38|5959.13|5958.63|5959.38|5958.88|5958.88|5958.38|469
1731614610000|2024-11-14 20:03:30|5958.88|5958.38|5959.38|5958.88|5959.63|5959.13|5958.88|5958.38|353
1731614620000|2024-11-14 20:03:40|5959.63|5959.13|5959.5|5959|5959.63|5959.13|5959.38|5958.88|327
1731614630000|2024-11-14 20:03:50|5959.38|5958.88|5957.38|5956.88|5959.5|5959|5957.13|5956.63|808
1731614640000|2024-11-14 20:04:00|5957.63|5957.13|5957.88|5957.38|5958.38|5957.88|5957.63|5957.13|741
1731614650000|2024-11-14 20:04:10|5957.63|5957.13|5957.38|5956.88|5957.88|5957.38|5956.88|5956.38|880
1731614660000|2024-11-14 20:04:20|5957.13|5956.63|5957.38|5956.88|5957.38|5956.88|5956.88|5956.38|592
1731614670000|2024-11-14 20:04:30|5957.63|5957.13|5957.63|5957.13|5958.38|5957.88|5957.63|5957.13|387
1731614680000|2024-11-14 20:04:40|5957.38|5956.88|5953.88|5953.38|5957.38|5956.88|5953.88|5953.38|2241
1731614690000|2024-11-14 20:04:50|5954.13|5953.63|5954.63|5954.13|5954.88|5954.38|5952.38|5951.88|3150
1731614700000|2024-11-14 20:05:00|5954.88|5954.38|5955.88|5955.38|5955.88|5955.38|5954.63|5954.13|1197
1731614710000|2024-11-14 20:05:10|5956.13|5955.63|5955.88|5955.38|5956.38|5955.88|5955.63|5955.13|1033
1731614720000|2024-11-14 20:05:20|5955.75|5955.25|5954.88|5954.38|5955.88|5955.38|5953.88|5953.38|1032
1731614730000|2024-11-14 20:05:30|5954.63|5954.13|5953.38|5952.88|5955.38|5954.88|5953.13|5952.63|1198
1731614740000|2024-11-14 20:05:40|5953.63|5953.13|5953.25|5952.75|5953.63|5953.13|5952.63|5952.13|884
1731614750000|2024-11-14 20:05:50|5953.38|5952.88|5953.38|5952.88|5954.13|5953.63|5953.38|5952.88|861
1731614760000|2024-11-14 20:06:00|5953.13|5952.63|5953.38|5952.88|5953.88|5953.38|5952.63|5952.13|1082
1731614770000|2024-11-14 20:06:10|5953.5|5953|5953.13|5952.63|5953.88|5953.38|5952.88|5952.38|617
1731614780000|2024-11-14 20:06:20|5952.88|5952.38|5951.38|5950.88|5953.25|5952.75|5951.38|5950.88|1477
1731614790000|2024-11-14 20:06:30|5951.63|5951.13|5950.63|5950.13|5951.63|5951.13|5950.63|5950.13|1294
1731614800000|2024-11-14 20:06:40|5950.5|5950|5951.13|5950.63|5951.63|5951.13|5950.13|5949.63|2224
1731614810000|2024-11-14 20:06:50|5950.88|5950.38|5948.63|5948.13|5950.88|5950.38|5948.63|5948.13|2222
1731614820000|2024-11-14 20:07:00|5948.38|5947.88|5950.13|5949.63|5950.63|5950.13|5948.38|5947.88|2582
1731614830000|2024-11-14 20:07:10|5949.63|5949.13|5949.63|5949.13|5950.13|5949.63|5949.13|5948.63|1465
1731614840000|2024-11-14 20:07:20|5949.38|5948.88|5946.88|5946.38|5949.38|5948.88|5946.75|5946.25|2060
1731614850000|2024-11-14 20:07:30|5947.13|5946.63|5948.13|5947.63|5948.63|5948.13|5946.38|5945.88|1200
1731614860000|2024-11-14 20:07:40|5948.38|5947.88|5947.88|5947.38|5948.63|5948.13|5947.63|5947.13|736
1731614870000|2024-11-14 20:07:50|5948.13|5947.63|5949.63|5949.13|5949.63|5949.13|5947.63|5947.13|988
1731614880000|2024-11-14 20:08:00|5949.88|5949.38|5952.38|5951.88|5952.38|5951.88|5949.88|5949.38|1563
1731614890000|2024-11-14 20:08:10|5952.13|5951.63|5953.63|5953.13|5953.63|5953.13|5951.88|5951.38|1945
1731614900000|2024-11-14 20:08:20|5953.38|5952.88|5952.25|5951.75|5953.63|5953.13|5951.88|5951.38|1325
1731614910000|2024-11-14 20:08:30|5952.13|5951.63|5952.13|5951.63|5952.38|5951.88|5951.88|5951.38|720
1731614920000|2024-11-14 20:08:40|5951.88|5951.38|5952.38|5951.88|5952.88|5952.38|5951.38|5950.88|612
1731614930000|2024-11-14 20:08:50|5952.63|5952.13|5951.88|5951.38|5952.63|5952.13|5951.38|5950.88|663
1731614940000|2024-11-14 20:09:00|5952.13|5951.63|5954.63|5954.13|5955.13|5954.63|5952.13|5951.63|1225
1731614950000|2024-11-14 20:09:10|5955.13|5954.63|5953|5952.5|5955.88|5955.38|5953|5952.5|1375
1731614960000|2024-11-14 20:09:20|5952.88|5952.38|5952.63|5952.13|5953.63|5953.13|5952.63|5952.13|1094
1731614970000|2024-11-14 20:09:30|5952.38|5951.88|5950.63|5950.13|5952.38|5951.88|5950.63|5950.13|737
1731614980000|2024-11-14 20:09:40|5950.88|5950.38|5950.38|5949.88|5950.88|5950.38|5950.13|5949.63|990
1731614990000|2024-11-14 20:09:50|5950.63|5950.13|5950.63|5950.13|5951|5950.5|5950.13|5949.63|578
1731615000000|2024-11-14 20:10:00|5951.13|5950.63|5951.13|5950.63|5951.13|5950.63|5950.38|5949.88|634
1731615010000|2024-11-14 20:10:10|5951.38|5950.88|5949.63|5949.13|5951.63|5951.13|5949.63|5949.13|941
1731615020000|2024-11-14 20:10:20|5949.5|5949|5949.38|5948.88|5949.63|5949.13|5948.88|5948.38|713
1731615030000|2024-11-14 20:10:30|5949.63|5949.13|5949.13|5948.63|5949.63|5949.13|5947.63|5947.13|1192
1731615040000|2024-11-14 20:10:40|5948.88|5948.38|5949.63|5949.13|5949.63|5949.13|5948.63|5948.13|609
1731615050000|2024-11-14 20:10:50|5949.38|5948.88|5948.88|5948.38|5949.63|5949.13|5948.63|5948.13|813
1731615060000|2024-11-14 20:11:00|5949.13|5948.63|5949.13|5948.63|5949.63|5949.13|5948.88|5948.38|626
1731615070000|2024-11-14 20:11:10|5949.38|5948.88|5949.88|5949.38|5949.88|5949.38|5948.88|5948.38|434
1731615080000|2024-11-14 20:11:20|5950.38|5949.88|5950.38|5949.88|5950.88|5950.38|5950.13|5949.63|641
1731615090000|2024-11-14 20:11:30|5950.13|5949.63|5950.63|5950.13|5951.38|5950.88|5950.13|5949.63|850
1731615100000|2024-11-14 20:11:40|5950.38|5949.88|5950.38|5949.88|5950.88|5950.38|5949.88|5949.38|656
1731615110000|2024-11-14 20:11:50|5950.13|5949.63|5949.63|5949.13|5950.13|5949.63|5949.38|5948.88|469
1731615120000|2024-11-14 20:12:00|5949.88|5949.38|5948.88|5948.38|5949.88|5949.38|5948.63|5948.13|561
1731615130000|2024-11-14 20:12:10|5948.63|5948.13|5949|5948.5|5949.38|5948.88|5948.63|5948.13|575
1731615140000|2024-11-14 20:12:20|5948.88|5948.38|5950.88|5950.38|5950.88|5950.38|5948.88|5948.38|653
1731615150000|2024-11-14 20:12:30|5950.63|5950.13|5953.13|5952.63|5953.13|5952.63|5950.63|5950.13|1126
1731615160000|2024-11-14 20:12:40|5953.38|5952.88|5954.63|5954.13|5954.63|5954.13|5952.38|5951.88|977
1731615170000|2024-11-14 20:12:50|5954.88|5954.38|5954.38|5953.88|5955.38|5954.88|5954.38|5953.88|863
1731615180000|2024-11-14 20:13:00|5954.63|5954.13|5952.88|5952.38|5955.13|5954.63|5952.63|5952.13|1080
1731615190000|2024-11-14 20:13:10|5952.63|5952.13|5952.13|5951.63|5952.88|5952.38|5951.88|5951.38|709
1731615200000|2024-11-14 20:13:20|5951.88|5951.38|5952.38|5951.88|5953.13|5952.63|5951.38|5950.88|560
1731615210000|2024-11-14 20:13:30|5952.5|5952|5952.13|5951.63|5952.63|5952.13|5951.63|5951.13|372
1731615220000|2024-11-14 20:13:40|5952.38|5951.88|5952.38|5951.88|5952.63|5952.13|5952|5951.5|385
1731615230000|2024-11-14 20:13:50|5952.63|5952.13|5951.63|5951.13|5953.13|5952.63|5951.63|5951.13|479
1731615240000|2024-11-14 20:14:00|5951.88|5951.38|5951.13|5950.63|5952.38|5951.88|5951.13|5950.63|323
1731615250000|2024-11-14 20:14:10|5951.38|5950.88|5951.13|5950.63|5951.38|5950.88|5950.75|5950.25|499
1731615260000|2024-11-14 20:14:20|5951.38|5950.88|5950.63|5950.13|5951.38|5950.88|5950.13|5949.63|543
1731615270000|2024-11-14 20:14:30|5950.38|5949.88|5951.38|5950.88|5951.88|5951.38|5950.38|5949.88|472
1731615280000|2024-11-14 20:14:40|5951.63|5951.13|5951.88|5951.38|5951.88|5951.38|5951.13|5950.63|547
1731615290000|2024-11-14 20:14:50|5951.63|5951.13|5950.38|5949.88|5951.88|5951.38|5950.38|5949.88|552
1731615300000|2024-11-14 20:15:00|5950.88|5950.38|5951.88|5951.38|5952.13|5951.63|5950.88|5950.38|935
1731615310000|2024-11-14 20:15:10|5952|5951.5|5951.38|5950.88|5952|5951.5|5951.38|5950.88|321
1731615320000|2024-11-14 20:15:20|5951.13|5950.63|5952.38|5951.88|5952.63|5952.13|5951.13|5950.63|507
1731615330000|2024-11-14 20:15:30|5952.13|5951.63|5952.63|5952.13|5953.13|5952.63|5952.13|5951.63|548
1731615340000|2024-11-14 20:15:40|5952.38|5951.88|5951.88|5951.38|5952.63|5952.13|5951.88|5951.38|292
1731615350000|2024-11-14 20:15:50|5951.63|5951.13|5952.63|5952.13|5952.63|5952.13|5951.63|5951.13|511
1731615360000|2024-11-14 20:16:00|5952.75|5952.25|5954.38|5953.88|5954.38|5953.88|5952.63|5952.13|1085
1731615370000|2024-11-14 20:16:10|5954.63|5954.13|5955.13|5954.63|5955.13|5954.63|5953.63|5953.13|633
1731615380000|2024-11-14 20:16:20|5954.63|5954.13|5956.88|5956.38|5956.88|5956.38|5954.63|5954.13|980
1731615390000|2024-11-14 20:16:30|5956.38|5955.88|5957.63|5957.13|5957.63|5957.13|5956.13|5955.63|1001
1731615400000|2024-11-14 20:16:40|5957.13|5956.63|5958.13|5957.63|5958.38|5957.88|5956.88|5956.38|743
1731615410000|2024-11-14 20:16:50|5958.38|5957.88|5960.13|5959.63|5960.38|5959.88|5957.63|5957.13|1434
1731615420000|2024-11-14 20:17:00|5960.38|5959.88|5959.63|5959.13|5961.38|5960.88|5959.63|5959.13|2093
1731615430000|2024-11-14 20:17:10|5959.38|5958.88|5957.88|5957.38|5959.38|5958.88|5957.38|5956.88|1196
1731615440000|2024-11-14 20:17:20|5958.13|5957.63|5957.63|5957.13|5958.63|5958.13|5957.38|5956.88|575
1731615450000|2024-11-14 20:17:30|5957.38|5956.88|5957.38|5956.88|5957.63|5957.13|5956.63|5956.13|838
1731615460000|2024-11-14 20:17:40|5957.13|5956.63|5957.88|5957.38|5957.88|5957.38|5956.63|5956.13|781
1731615470000|2024-11-14 20:17:50|5957.63|5957.13|5956.63|5956.13|5957.63|5957.13|5956.13|5955.63|463
1731615480000|2024-11-14 20:18:00|5956.13|5955.63|5957.63|5957.13|5957.88|5957.38|5956.13|5955.63|628
1731615490000|2024-11-14 20:18:10|5957.88|5957.38|5958.13|5957.63|5958.38|5957.88|5957.63|5957.13|384
1731615500000|2024-11-14 20:18:20|5958.38|5957.88|5957.88|5957.38|5958.38|5957.88|5957.63|5957.13|407
1731615510000|2024-11-14 20:18:30|5957.75|5957.25|5958.38|5957.88|5958.38|5957.88|5957.63|5957.13|486
1731615520000|2024-11-14 20:18:40|5958.25|5957.75|5958.88|5958.38|5959.13|5958.63|5958.13|5957.63|506
1731615530000|2024-11-14 20:18:50|5959|5958.5|5958.38|5957.88|5959|5958.5|5958.13|5957.63|455
1731615540000|2024-11-14 20:19:00|5958.5|5958|5959.13|5958.63|5959.13|5958.63|5958.38|5957.88|352
1731615550000|2024-11-14 20:19:10|5959.25|5958.75|5959.38|5958.88|5959.88|5959.38|5959.13|5958.63|430
1731615560000|2024-11-14 20:19:20|5959.25|5958.75|5959.63|5959.13|5959.63|5959.13|5958.88|5958.38|255
1731615570000|2024-11-14 20:19:30|5959.75|5959.25|5958.38|5957.88|5960.13|5959.63|5958.38|5957.88|521
1731615580000|2024-11-14 20:19:40|5958.5|5958|5957.88|5957.38|5959.38|5958.88|5957.88|5957.38|976
1731615590000|2024-11-14 20:19:50|5958.13|5957.63|5957.63|5957.13|5958.63|5958.13|5957.63|5957.13|507
1731615600000|2024-11-14 20:20:00|5957.38|5956.88|5957.13|5956.63|5957.38|5956.88|5956.88|5956.38|633
1731615610000|2024-11-14 20:20:10|5956.88|5956.38|5956.63|5956.13|5957.13|5956.63|5956.38|5955.88|489
1731615620000|2024-11-14 20:20:20|5956.88|5956.38|5956.13|5955.63|5956.88|5956.38|5956.13|5955.63|517
1731615630000|2024-11-14 20:20:30|5955.88|5955.38|5955.38|5954.88|5956.38|5955.88|5955.38|5954.88|696
1731615640000|2024-11-14 20:20:40|5955.63|5955.13|5956.5|5956|5956.63|5956.13|5955.63|5955.13|430
1731615650000|2024-11-14 20:20:50|5956.63|5956.13|5957.63|5957.13|5957.63|5957.13|5956.38|5955.88|272
1731615660000|2024-11-14 20:21:00|5957.38|5956.88|5955.63|5955.13|5957.38|5956.88|5955.38|5954.88|551
1731615670000|2024-11-14 20:21:10|5955.88|5955.38|5955.25|5954.75|5956.13|5955.63|5954.88|5954.38|375
1731615680000|2024-11-14 20:21:20|5955.13|5954.63|5954.88|5954.38|5955.25|5954.75|5953.88|5953.38|1003
1731615690000|2024-11-14 20:21:30|5955.13|5954.63|5954.13|5953.63|5955.13|5954.63|5954.13|5953.63|465
1731615700000|2024-11-14 20:21:40|5954.38|5953.88|5954.63|5954.13|5954.88|5954.38|5954.38|5953.88|271
1731615710000|2024-11-14 20:21:50|5954.88|5954.38|5954.13|5953.63|5954.88|5954.38|5954.13|5953.63|686
1731615720000|2024-11-14 20:22:00|5953.88|5953.38|5953.88|5953.38|5954.13|5953.63|5953.63|5953.13|585
1731615730000|2024-11-14 20:22:10|5953.63|5953.13|5953.88|5953.38|5954.13|5953.63|5953.63|5953.13|504
1731615740000|2024-11-14 20:22:20|5954.63|5954.13|5954.88|5954.38|5955.38|5954.88|5954.38|5953.88|594
1731615750000|2024-11-14 20:22:30|5955.13|5954.63|5955.38|5954.88|5955.63|5955.13|5955|5954.5|236
1731615760000|2024-11-14 20:22:40|5955.25|5954.75|5954.63|5954.13|5955.25|5954.75|5954.13|5953.63|426
1731615770000|2024-11-14 20:22:50|5954.38|5953.88|5955.13|5954.63|5955.38|5954.88|5954.38|5953.88|367
1731615780000|2024-11-14 20:23:00|5955.38|5954.88|5956.88|5956.38|5957.13|5956.63|5955.38|5954.88|613
1731615790000|2024-11-14 20:23:10|5957|5956.5|5957.13|5956.63|5957.38|5956.88|5956.88|5956.38|548
1731615800000|2024-11-14 20:23:20|5957.25|5956.75|5957.13|5956.63|5957.63|5957.13|5956.5|5956|536
1731615810000|2024-11-14 20:23:30|5957.38|5956.88|5957.63|5957.13|5957.88|5957.38|5957.38|5956.88|280
1731615820000|2024-11-14 20:23:40|5957.75|5957.25|5957.88|5957.38|5958.13|5957.63|5957.63|5957.13|325
1731615830000|2024-11-14 20:23:50|5958.13|5957.63|5958.38|5957.88|5958.38|5957.88|5957.13|5956.63|432
1731615840000|2024-11-14 20:24:00|5958.13|5957.63|5958.63|5958.13|5958.88|5958.38|5957.88|5957.38|487
1731615850000|2024-11-14 20:24:10|5958.88|5958.38|5958.13|5957.63|5959.38|5958.88|5957.88|5957.38|673
1731615860000|2024-11-14 20:24:20|5957.88|5957.38|5957.38|5956.88|5957.88|5957.38|5957.13|5956.63|315
1731615870000|2024-11-14 20:24:30|5957.63|5957.13|5957.38|5956.88|5958.13|5957.63|5957.38|5956.88|307
1731615880000|2024-11-14 20:24:40|5957.13|5956.63|5957.13|5956.63|5957.38|5956.88|5956.88|5956.38|285
1731615890000|2024-11-14 20:24:50|5957|5956.5|5956.13|5955.63|5957.13|5956.63|5956.13|5955.63|398
1731615900000|2024-11-14 20:25:00|5956.38|5955.88|5955.88|5955.38|5956.38|5955.88|5955.38|5954.88|519
1731615910000|2024-11-14 20:25:10|5955.63|5955.13|5956.63|5956.13|5956.63|5956.13|5955.38|5954.88|449
1731615920000|2024-11-14 20:25:20|5956.88|5956.38|5957.13|5956.63|5957.88|5957.38|5956.88|5956.38|428
1731615930000|2024-11-14 20:25:30|5956.88|5956.38|5956.88|5956.38|5957.13|5956.63|5956.63|5956.13|216
1731615940000|2024-11-14 20:25:40|5956.63|5956.13|5956.13|5955.63|5957.13|5956.63|5956.13|5955.63|335
1731615950000|2024-11-14 20:25:50|5956.38|5955.88|5956.5|5956|5956.88|5956.38|5956.13|5955.63|296
1731615960000|2024-11-14 20:26:00|5956.38|5955.88|5955.88|5955.38|5956.63|5956.13|5955.88|5955.38|330
1731615970000|2024-11-14 20:26:10|5956.13|5955.63|5955.13|5954.63|5956.25|5955.75|5954.88|5954.38|502
1731615980000|2024-11-14 20:26:20|5955.38|5954.88|5955.63|5955.13|5956.38|5955.88|5955.38|5954.88|647
1731615990000|2024-11-14 20:26:30|5955.38|5954.88|5955.25|5954.75|5955.63|5955.13|5954.88|5954.38|470
1731616000000|2024-11-14 20:26:40|5955.13|5954.63|5956.13|5955.63|5956.13|5955.63|5955.13|5954.63|393
1731616010000|2024-11-14 20:26:50|5955.63|5955.13|5956.13|5955.63|5956.63|5956.13|5955.63|5955.13|275
1731616020000|2024-11-14 20:27:00|5956.25|5955.75|5956.38|5955.88|5956.88|5956.38|5955.88|5955.38|337
1731616030000|2024-11-14 20:27:10|5956.5|5956|5957.38|5956.88|5957.75|5957.25|5956.38|5955.88|400
1731616040000|2024-11-14 20:27:20|5957.63|5957.13|5957.63|5957.13|5957.63|5957.13|5956.38|5955.88|313
1731616050000|2024-11-14 20:27:30|5957.88|5957.38|5957.38|5956.88|5958|5957.5|5957.38|5956.88|207
1731616060000|2024-11-14 20:27:40|5958.13|5957.63|5958.63|5958.13|5958.63|5958.13|5957.88|5957.38|426
1731616070000|2024-11-14 20:27:50|5958.38|5957.88|5958.63|5958.13|5958.88|5958.38|5958.38|5957.88|447
1731616080000|2024-11-14 20:28:00|5958.88|5958.38|5959.13|5958.63|5959.75|5959.25|5958.63|5958.13|895
1731616090000|2024-11-14 20:28:10|5958.88|5958.38|5959.38|5958.88|5959.63|5959.13|5958.63|5958.13|604
1731616100000|2024-11-14 20:28:20|5959.13|5958.63|5959.13|5958.63|5959.38|5958.88|5959.13|5958.63|286
1731616110000|2024-11-14 20:28:30|5958.88|5958.38|5959.38|5958.88|5959.38|5958.88|5958.13|5957.63|478
1731616120000|2024-11-14 20:28:40|5959.13|5958.63|5958.88|5958.38|5959.38|5958.88|5958.63|5958.13|315
1731616130000|2024-11-14 20:28:50|5959|5958.5|5959.13|5958.63|5959.38|5958.88|5958.63|5958.13|297
1731616140000|2024-11-14 20:29:00|5958.88|5958.38|5960.38|5959.88|5960.38|5959.88|5958.88|5958.38|529
1731616150000|2024-11-14 20:29:10|5961.13|5960.63|5960.63|5960.13|5961.13|5960.63|5960.13|5959.63|550
1731616160000|2024-11-14 20:29:20|5960.88|5960.38|5959.38|5958.88|5960.88|5960.38|5959.13|5958.63|470
1731616170000|2024-11-14 20:29:30|5959.13|5958.63|5958.63|5958.13|5959.38|5958.88|5958.38|5957.88|673
1731616180000|2024-11-14 20:29:40|5958.38|5957.88|5957.88|5957.38|5958.63|5958.13|5957.88|5957.38|175
1731616190000|2024-11-14 20:29:50|5958|5957.5|5957.63|5957.13|5958.13|5957.63|5957.63|5957.13|456
1731616200000|2024-11-14 20:30:00|5958.88|5958.38|5959.13|5958.63|5959.63|5959.13|5958.13|5957.63|1822
1731616210000|2024-11-14 20:30:10|5959.38|5958.88|5959.13|5958.63|5959.88|5959.38|5959.13|5958.63|494
1731616220000|2024-11-14 20:30:20|5958.88|5958.38|5958.38|5957.88|5958.88|5958.38|5958.38|5957.88|442
1731616230000|2024-11-14 20:30:30|5958.13|5957.63|5957.63|5957.13|5958.88|5958.38|5957.63|5957.13|423
1731616240000|2024-11-14 20:30:40|5957.38|5956.88|5956.38|5955.88|5957.63|5957.13|5956.38|5955.88|1146
1731616250000|2024-11-14 20:30:50|5956.63|5956.13|5955.88|5955.38|5957.13|5956.63|5955.38|5954.88|920
1731616260000|2024-11-14 20:31:00|5956.13|5955.63|5954.88|5954.38|5956.13|5955.63|5954.38|5953.88|737
1731616270000|2024-11-14 20:31:10|5955.13|5954.63|5954.88|5954.38|5955.88|5955.38|5954.88|5954.38|383
1731616280000|2024-11-14 20:31:20|5955.13|5954.63|5954.13|5953.63|5955.63|5955.13|5954.13|5953.63|594
1731616290000|2024-11-14 20:31:30|5954.38|5953.88|5955.38|5954.88|5955.88|5955.38|5953.63|5953.13|1172
1731616300000|2024-11-14 20:31:40|5955.63|5955.13|5955.13|5954.63|5955.88|5955.38|5955.13|5954.63|471
1731616310000|2024-11-14 20:31:50|5955.38|5954.88|5954.63|5954.13|5955.38|5954.88|5954.13|5953.63|316
1731616320000|2024-11-14 20:32:00|5954.38|5953.88|5953.13|5952.63|5954.63|5954.13|5953.13|5952.63|717
1731616330000|2024-11-14 20:32:10|5953.25|5952.75|5953.88|5953.38|5953.88|5953.38|5952.63|5952.13|1481
1731616340000|2024-11-14 20:32:20|5953.63|5953.13|5951.63|5951.13|5954.13|5953.63|5951.63|5951.13|1062
1731616350000|2024-11-14 20:32:30|5951.38|5950.88|5951.63|5951.13|5951.88|5951.38|5951.38|5950.88|537
1731616360000|2024-11-14 20:32:40|5951.5|5951|5950.88|5950.38|5951.5|5951|5950.13|5949.63|1024
1731616370000|2024-11-14 20:32:50|5950.75|5950.25|5950.63|5950.13|5950.88|5950.38|5950.38|5949.88|535
1731616380000|2024-11-14 20:33:00|5951.13|5950.63|5949.38|5948.88|5951.5|5951|5949.38|5948.88|839
1731616390000|2024-11-14 20:33:10|5949.63|5949.13|5950.88|5950.38|5950.88|5950.38|5949.63|5949.13|1027
1731616400000|2024-11-14 20:33:20|5951|5950.5|5950.88|5950.38|5951.25|5950.75|5950.75|5950.25|439
1731616410000|2024-11-14 20:33:30|5951.38|5950.88|5951.63|5951.13|5951.63|5951.13|5951.38|5950.88|442
1731616420000|2024-11-14 20:33:40|5951.5|5951|5950.75|5950.25|5951.5|5951|5950.25|5949.75|507
1731616430000|2024-11-14 20:33:50|5950.63|5950.13|5950.63|5950.13|5951.13|5950.63|5950.63|5950.13|462
1731616440000|2024-11-14 20:34:00|5950.38|5949.88|5950.38|5949.88|5950.63|5950.13|5949.88|5949.38|512
1731616450000|2024-11-14 20:34:10|5950.5|5950|5951.13|5950.63|5951.38|5950.88|5950.5|5950|698
1731616460000|2024-11-14 20:34:20|5951|5950.5|5951.88|5951.38|5952.13|5951.63|5951|5950.5|584
1731616470000|2024-11-14 20:34:30|5952.13|5951.63|5953.13|5952.63|5953.38|5952.88|5951.88|5951.38|763
1731616480000|2024-11-14 20:34:40|5952.88|5952.38|5951.63|5951.13|5953.13|5952.63|5951.63|5951.13|601
1731616490000|2024-11-14 20:34:50|5951.38|5950.88|5950.88|5950.38|5951.38|5950.88|5950.88|5950.38|234
1731616500000|2024-11-14 20:35:00|5951.13|5950.63|5953.13|5952.63|5953.13|5952.63|5951.13|5950.63|658
1731616510000|2024-11-14 20:35:10|5952.63|5952.13|5951.88|5951.38|5952.63|5952.13|5951.88|5951.38|391
1731616520000|2024-11-14 20:35:20|5951.63|5951.13|5951.88|5951.38|5951.88|5951.38|5951.13|5950.63|341
1731616530000|2024-11-14 20:35:30|5951.63|5951.13|5951.38|5950.88|5952.13|5951.63|5951.38|5950.88|612
1731616540000|2024-11-14 20:35:40|5951.25|5950.75|5951.13|5950.63|5951.63|5951.13|5951.13|5950.63|354
1731616550000|2024-11-14 20:35:50|5951.38|5950.88|5949.88|5949.38|5951.38|5950.88|5949.63|5949.13|829
1731616560000|2024-11-14 20:36:00|5950.38|5949.88|5951.13|5950.63|5951.38|5950.88|5950.13|5949.63|582
1731616570000|2024-11-14 20:36:10|5951.38|5950.88|5951.38|5950.88|5952.13|5951.63|5951.13|5950.63|420
1731616580000|2024-11-14 20:36:20|5951.63|5951.13|5953.13|5952.63|5953.13|5952.63|5951.63|5951.13|554
1731616590000|2024-11-14 20:36:30|5953.38|5952.88|5954.13|5953.63|5954.13|5953.63|5953.38|5952.88|662
1731616600000|2024-11-14 20:36:40|5954.38|5953.88|5954.88|5954.38|5955.13|5954.63|5954.13|5953.63|495
1731616610000|2024-11-14 20:36:50|5955.13|5954.63|5954.88|5954.38|5955.63|5955.13|5954.88|5954.38|437
1731616620000|2024-11-14 20:37:00|5954.75|5954.25|5953.88|5953.38|5954.88|5954.38|5953.88|5953.38|649
1731616630000|2024-11-14 20:37:10|5954.13|5953.63|5954.13|5953.63|5954.13|5953.63|5953.63|5953.13|312
1731616640000|2024-11-14 20:37:20|5954|5953.5|5953.63|5953.13|5954.13|5953.63|5953.38|5952.88|473
1731616650000|2024-11-14 20:37:30|5953.38|5952.88|5953.38|5952.88|5953.63|5953.13|5953.38|5952.88|157
1731616660000|2024-11-14 20:37:40|5953.5|5953|5952.13|5951.63|5954.13|5953.63|5952.13|5951.63|549
1731616670000|2024-11-14 20:37:50|5952.38|5951.88|5951.38|5950.88|5952.63|5952.13|5951.13|5950.63|504
1731616680000|2024-11-14 20:38:00|5951.13|5950.63|5950.63|5950.13|5951.63|5951.13|5950.38|5949.88|766
1731616690000|2024-11-14 20:38:10|5950.88|5950.38|5950.63|5950.13|5950.88|5950.38|5950.63|5950.13|622
1731616700000|2024-11-14 20:38:20|5951.13|5950.63|5950.88|5950.38|5951.13|5950.63|5950.63|5950.13|243
1731616710000|2024-11-14 20:38:30|5950.63|5950.13|5950.13|5949.63|5951.13|5950.63|5950.13|5949.63|435
1731616720000|2024-11-14 20:38:40|5950.25|5949.75|5950.13|5949.63|5950.88|5950.38|5950.13|5949.63|525
1731616730000|2024-11-14 20:38:50|5950|5949.5|5950.38|5949.88|5951.13|5950.63|5950|5949.5|568
1731616740000|2024-11-14 20:39:00|5950.13|5949.63|5950.63|5950.13|5950.88|5950.38|5950|5949.5|568
1731616750000|2024-11-14 20:39:10|5950.38|5949.88|5950.38|5949.88|5950.63|5950.13|5950.13|5949.63|538
1731616760000|2024-11-14 20:39:20|5950.13|5949.63|5950.88|5950.38|5951.13|5950.63|5950.13|5949.63|706
1731616770000|2024-11-14 20:39:30|5950.63|5950.13|5950.63|5950.13|5950.88|5950.38|5950.38|5949.88|302
1731616780000|2024-11-14 20:39:40|5950.88|5950.38|5951.63|5951.13|5951.88|5951.38|5950.63|5950.13|531
1731616790000|2024-11-14 20:39:50|5951.88|5951.38|5952.13|5951.63|5952.38|5951.88|5951.38|5950.88|1011
1731616800000|2024-11-14 20:40:00|5952.88|5952.38|5951.63|5951.13|5952.88|5952.38|5951.38|5950.88|765
1731616810000|2024-11-14 20:40:10|5951.38|5950.88|5952.88|5952.38|5952.88|5952.38|5951.38|5950.88|602
1731616820000|2024-11-14 20:40:20|5952.63|5952.13|5952.13|5951.63|5952.63|5952.13|5952.13|5951.63|412
1731616830000|2024-11-14 20:40:30|5952.38|5951.88|5953.13|5952.63|5953.63|5953.13|5952.38|5951.88|621
1731616840000|2024-11-14 20:40:40|5952.88|5952.38|5951.88|5951.38|5952.88|5952.38|5951.88|5951.38|431
1731616850000|2024-11-14 20:40:50|5952.13|5951.63|5952.13|5951.63|5952.38|5951.88|5951.88|5951.38|303
1731616860000|2024-11-14 20:41:00|5952|5951.5|5952|5951.5|5952.13|5951.63|5951.63|5951.13|289
1731616870000|2024-11-14 20:41:10|5952.13|5951.63|5951.38|5950.88|5952.13|5951.63|5951.38|5950.88|531
1731616880000|2024-11-14 20:41:20|5951.25|5950.75|5950.38|5949.88|5951.25|5950.75|5950.38|5949.88|550
1731616890000|2024-11-14 20:41:30|5950.13|5949.63|5949.88|5949.38|5950.5|5950|5949.88|5949.38|523
1731616900000|2024-11-14 20:41:40|5950|5949.5|5949.63|5949.13|5950|5949.5|5949.63|5949.13|497
1731616910000|2024-11-14 20:41:50|5949.38|5948.88|5948.88|5948.38|5949.38|5948.88|5948.13|5947.63|1542
1731616920000|2024-11-14 20:42:00|5948.63|5948.13|5949.38|5948.88|5949.38|5948.88|5947.88|5947.38|1189
1731616930000|2024-11-14 20:42:10|5949.63|5949.13|5948.63|5948.13|5949.88|5949.38|5948.38|5947.88|533
1731616940000|2024-11-14 20:42:20|5948.38|5947.88|5947.13|5946.63|5948.38|5947.88|5947.13|5946.63|681
1731616950000|2024-11-14 20:42:30|5947.38|5946.88|5948.13|5947.63|5948.13|5947.63|5947.38|5946.88|716
1731616960000|2024-11-14 20:42:40|5948.38|5947.88|5949.38|5948.88|5949.38|5948.88|5947.88|5947.38|626
1731616970000|2024-11-14 20:42:50|5949.13|5948.63|5948.88|5948.38|5949.38|5948.88|5948.38|5947.88|319
1731616980000|2024-11-14 20:43:00|5948.63|5948.13|5948.13|5947.63|5948.88|5948.38|5947.88|5947.38|401
1731616990000|2024-11-14 20:43:10|5947.88|5947.38|5947.88|5947.38|5948.38|5947.88|5947.63|5947.13|421
1731617000000|2024-11-14 20:43:20|5947.75|5947.25|5947.38|5946.88|5948.38|5947.88|5947.13|5946.63|647
1731617010000|2024-11-14 20:43:30|5947.13|5946.63|5947.63|5947.13|5947.88|5947.38|5946.63|5946.13|509
1731617020000|2024-11-14 20:43:40|5947.75|5947.25|5947.88|5947.38|5948.13|5947.63|5947.63|5947.13|564
1731617030000|2024-11-14 20:43:50|5947.63|5947.13|5949.38|5948.88|5949.38|5948.88|5947.63|5947.13|637
1731617040000|2024-11-14 20:44:00|5949.25|5948.75|5949.38|5948.88|5950.13|5949.63|5948.88|5948.38|783
1731617050000|2024-11-14 20:44:10|5949.13|5948.63|5949.13|5948.63|5949.38|5948.88|5948.88|5948.38|339
1731617060000|2024-11-14 20:44:20|5948.88|5948.38|5948.63|5948.13|5949.13|5948.63|5948.38|5947.88|329
1731617070000|2024-11-14 20:44:30|5948.38|5947.88|5948.38|5947.88|5948.63|5948.13|5947.88|5947.38|388
1731617080000|2024-11-14 20:44:40|5948.13|5947.63|5947.63|5947.13|5948.13|5947.63|5947.38|5946.88|254
1731617090000|2024-11-14 20:44:50|5947.5|5947|5947.88|5947.38|5948.38|5947.88|5947.5|5947|324
1731617100000|2024-11-14 20:45:00|5948.13|5947.63|5948.38|5947.88|5948.88|5948.38|5947.88|5947.38|699
1731617110000|2024-11-14 20:45:10|5948.5|5948|5947.88|5947.38|5948.63|5948.13|5947.63|5947.13|312
1731617120000|2024-11-14 20:45:20|5947.75|5947.25|5947.88|5947.38|5948.13|5947.63|5947.63|5947.13|302
1731617130000|2024-11-14 20:45:30|5948.13|5947.63|5948.63|5948.13|5948.88|5948.38|5948.13|5947.63|416
1731617140000|2024-11-14 20:45:40|5948.38|5947.88|5948.63|5948.13|5948.63|5948.13|5947.88|5947.38|373
1731617150000|2024-11-14 20:45:50|5948.88|5948.38|5948.13|5947.63|5948.88|5948.38|5948.13|5947.63|515
1731617160000|2024-11-14 20:46:00|5948|5947.5|5948.13|5947.63|5948.88|5948.38|5947.63|5947.13|515
1731617170000|2024-11-14 20:46:10|5947.88|5947.38|5947.13|5946.63|5948.25|5947.75|5947.13|5946.63|375
1731617180000|2024-11-14 20:46:20|5947.63|5947.13|5947.63|5947.13|5947.88|5947.38|5946.88|5946.38|342
1731617190000|2024-11-14 20:46:30|5947.88|5947.38|5947.13|5946.63|5947.88|5947.38|5947.13|5946.63|374
1731617200000|2024-11-14 20:46:40|5947.25|5946.75|5948.38|5947.88|5948.88|5948.38|5947.25|5946.75|394
1731617210000|2024-11-14 20:46:50|5948.5|5948|5949.38|5948.88|5949.38|5948.88|5948.38|5947.88|410
1731617220000|2024-11-14 20:47:00|5949.63|5949.13|5949.38|5948.88|5950.13|5949.63|5949.13|5948.63|536
1731617230000|2024-11-14 20:47:10|5949.63|5949.13|5950.88|5950.38|5951.13|5950.63|5948.88|5948.38|825
1731617240000|2024-11-14 20:47:20|5950.63|5950.13|5951.38|5950.88|5951.38|5950.88|5950.63|5950.13|567
1731617250000|2024-11-14 20:47:30|5951.13|5950.63|5949.38|5948.88|5951.13|5950.63|5949.13|5948.63|441
1731617260000|2024-11-14 20:47:40|5949.13|5948.63|5948.38|5947.88|5949.13|5948.63|5948.38|5947.88|404
1731617270000|2024-11-14 20:47:50|5948.13|5947.63|5947.38|5946.88|5948.13|5947.63|5947.38|5946.88|440
1731617280000|2024-11-14 20:48:00|5947.63|5947.13|5947.63|5947.13|5947.88|5947.38|5947.13|5946.63|376
1731617290000|2024-11-14 20:48:10|5947.88|5947.38|5948.88|5948.38|5948.88|5948.38|5947.63|5947.13|454
1731617300000|2024-11-14 20:48:20|5948.63|5948.13|5948.88|5948.38|5949.13|5948.63|5948.63|5948.13|358
1731617310000|2024-11-14 20:48:30|5948.75|5948.25|5947.38|5946.88|5948.75|5948.25|5947.38|5946.88|498
1731617320000|2024-11-14 20:48:40|5947.63|5947.13|5946.88|5946.38|5947.63|5947.13|5946.88|5946.38|382
1731617330000|2024-11-14 20:48:50|5946.63|5946.13|5944.88|5944.38|5946.63|5946.13|5944.88|5944.38|2062
1731617340000|2024-11-14 20:49:00|5944.38|5943.88|5944.13|5943.63|5944.75|5944.25|5943.25|5942.75|1850
1731617350000|2024-11-14 20:49:10|5944.63|5944.13|5944.63|5944.13|5944.88|5944.38|5943.63|5943.13|1158
1731617360000|2024-11-14 20:49:20|5944.5|5944|5944.13|5943.63|5944.88|5944.38|5943.88|5943.38|628
1731617370000|2024-11-14 20:49:30|5944|5943.5|5944.88|5944.38|5944.88|5944.38|5943.63|5943.13|543
1731617380000|2024-11-14 20:49:40|5944.63|5944.13|5944.88|5944.38|5945.13|5944.63|5944.13|5943.63|663
1731617390000|2024-11-14 20:49:50|5945.13|5944.63|5945.13|5944.63|5945.88|5945.38|5945.13|5944.63|723
1731617400000|2024-11-14 20:50:00|5948.38|5947.88|5948.88|5948.38|5948.88|5948.38|5947.38|5946.88|2122
1731617410000|2024-11-14 20:50:10|5949.13|5948.63|5948.63|5948.13|5949.38|5948.88|5947.63|5947.13|1408
1731617420000|2024-11-14 20:50:20|5948.88|5948.38|5948.38|5947.88|5949.63|5949.13|5948.38|5947.88|740
1731617430000|2024-11-14 20:50:30|5948.13|5947.63|5949.13|5948.63|5949.13|5948.63|5948.13|5947.63|474
1731617440000|2024-11-14 20:50:40|5948.88|5948.38|5947.88|5947.38|5948.88|5948.38|5947.75|5947.25|580
1731617450000|2024-11-14 20:50:50|5948.13|5947.63|5949.38|5948.88|5949.38|5948.88|5948.13|5947.63|465
1731617460000|2024-11-14 20:51:00|5949.63|5949.13|5950.38|5949.88|5950.88|5950.38|5949.38|5948.88|1309
1731617470000|2024-11-14 20:51:10|5950.63|5950.13|5949.63|5949.13|5950.63|5950.13|5949.38|5948.88|625
1731617480000|2024-11-14 20:51:20|5949.88|5949.38|5947.88|5947.38|5949.88|5949.38|5947.88|5947.38|640
1731617490000|2024-11-14 20:51:30|5947.38|5946.88|5947|5946.5|5947.38|5946.88|5946.38|5945.88|723
1731617500000|2024-11-14 20:51:40|5947.13|5946.63|5947.63|5947.13|5948.13|5947.63|5947.13|5946.63|575
1731617510000|2024-11-14 20:51:50|5947.5|5947|5947.13|5946.63|5947.88|5947.38|5946.88|5946.38|426
1731617520000|2024-11-14 20:52:00|5947.38|5946.88|5947.88|5947.38|5948.13|5947.63|5947.13|5946.63|833
1731617530000|2024-11-14 20:52:10|5947.38|5946.88|5947.13|5946.63|5947.88|5947.38|5946.88|5946.38|467
1731617540000|2024-11-14 20:52:20|5947.38|5946.88|5946.88|5946.38|5947.38|5946.88|5946.38|5945.88|616
1731617550000|2024-11-14 20:52:30|5946.63|5946.13|5947.13|5946.63|5947.38|5946.88|5946.38|5945.88|486
1731617560000|2024-11-14 20:52:40|5947.25|5946.75|5946.63|5946.13|5947.25|5946.75|5946.63|5946.13|209
1731617570000|2024-11-14 20:52:50|5946.88|5946.38|5946.88|5946.38|5946.88|5946.38|5946.38|5945.88|481
1731617580000|2024-11-14 20:53:00|5948.5|5948|5948.63|5948.13|5948.75|5948.25|5948|5947.5|1183
1731617590000|2024-11-14 20:53:10|5948.38|5947.88|5949.13|5948.63|5949.63|5949.13|5948.38|5947.88|703
1731617600000|2024-11-14 20:53:20|5948.88|5948.38|5950.13|5949.63|5950.13|5949.63|5948.88|5948.38|538
1731617610000|2024-11-14 20:53:30|5950.38|5949.88|5950.38|5949.88|5950.63|5950.13|5950|5949.5|753
1731617620000|2024-11-14 20:53:40|5950.13|5949.63|5950.88|5950.38|5950.88|5950.38|5950.13|5949.63|712
1731617630000|2024-11-14 20:53:50|5950.63|5950.13|5949.88|5949.38|5951.38|5950.88|5949.88|5949.38|702
1731617640000|2024-11-14 20:54:00|5949.38|5948.88|5949.88|5949.38|5950.88|5950.38|5949.38|5948.88|1289
1731617650000|2024-11-14 20:54:10|5951.38|5950.88|5951.38|5950.88|5953.13|5952.63|5951.38|5950.88|2236
1731617660000|2024-11-14 20:54:20|5951.88|5951.38|5953.13|5952.63|5953.13|5952.63|5951.88|5951.38|716
1731617670000|2024-11-14 20:54:30|5952.88|5952.38|5952.38|5951.88|5953.63|5953.13|5952.38|5951.88|1390
1731617680000|2024-11-14 20:54:40|5951.38|5950.88|5950.88|5950.38|5951.38|5950.88|5949.88|5949.38|1589
1731617690000|2024-11-14 20:54:50|5951.88|5951.38|5950.13|5949.63|5951.88|5951.38|5950.13|5949.63|861
1731617700000|2024-11-14 20:55:00|5949.13|5948.63|5950.88|5950.38|5951.63|5951.13|5949.13|5948.63|2306
1731617710000|2024-11-14 20:55:10|5950.63|5950.13|5948.63|5948.13|5950.63|5950.13|5948.13|5947.63|1590
1731617720000|2024-11-14 20:55:20|5948.38|5947.88|5948.88|5948.38|5949.13|5948.63|5948.38|5947.88|921
1731617730000|2024-11-14 20:55:30|5948.75|5948.25|5948.63|5948.13|5949.13|5948.63|5948.63|5948.13|662
1731617740000|2024-11-14 20:55:40|5948.38|5947.88|5948.38|5947.88|5949.13|5948.63|5948.38|5947.88|771
1731617750000|2024-11-14 20:55:50|5948.63|5948.13|5947.88|5947.38|5948.63|5948.13|5947.88|5947.38|574
1731617760000|2024-11-14 20:56:00|5948.63|5948.13|5947.63|5947.13|5949.13|5948.63|5947.63|5947.13|1245
1731617770000|2024-11-14 20:56:10|5947.88|5947.38|5948.13|5947.63|5948.63|5948.13|5947.88|5947.38|699
1731617780000|2024-11-14 20:56:20|5948.38|5947.88|5947.63|5947.13|5948.88|5948.38|5947.63|5947.13|921
1731617790000|2024-11-14 20:56:30|5947.88|5947.38|5947.88|5947.38|5948.13|5947.63|5947.38|5946.88|1109
1731617800000|2024-11-14 20:56:40|5948.13|5947.63|5948.38|5947.88|5948.88|5948.38|5948.13|5947.63|1014
1731617810000|2024-11-14 20:56:50|5948.88|5948.38|5948.63|5948.13|5948.88|5948.38|5948.13|5947.63|787
1731617820000|2024-11-14 20:57:00|5948.88|5948.38|5948.88|5948.38|5949.38|5948.88|5948.75|5948.25|985
1731617830000|2024-11-14 20:57:10|5948.63|5948.13|5949.88|5949.38|5949.88|5949.38|5948.63|5948.13|1340
1731617840000|2024-11-14 20:57:20|5950.13|5949.63|5950.63|5950.13|5951.38|5950.88|5949.88|5949.38|1772
1731617850000|2024-11-14 20:57:30|5950.38|5949.88|5949.38|5948.88|5950.63|5950.13|5949.13|5948.63|850
1731617860000|2024-11-14 20:57:40|5949.13|5948.63|5949.13|5948.63|5949.63|5949.13|5949.13|5948.63|738
1731617870000|2024-11-14 20:57:50|5949.38|5948.88|5949.63|5949.13|5949.63|5949.13|5949.13|5948.63|494
1731617880000|2024-11-14 20:58:00|5949.88|5949.38|5950.13|5949.63|5950.63|5950.13|5949.88|5949.38|1343
1731617890000|2024-11-14 20:58:10|5949.88|5949.38|5948.63|5948.13|5950.13|5949.63|5948.63|5948.13|635
1731617900000|2024-11-14 20:58:20|5948.38|5947.88|5949.63|5949.13|5949.63|5949.13|5948.13|5947.63|1136
1731617910000|2024-11-14 20:58:30|5949.38|5948.88|5948.63|5948.13|5950.13|5949.63|5948.63|5948.13|1306
1731617920000|2024-11-14 20:58:40|5948.88|5948.38|5948.13|5947.63|5948.88|5948.38|5948.13|5947.63|700
1731617930000|2024-11-14 20:58:50|5947.88|5947.38|5948.63|5948.13|5948.63|5948.13|5947.63|5947.13|1184
1731617940000|2024-11-14 20:59:00|5948.13|5947.63|5951.38|5950.88|5951.63|5951.13|5948.13|5947.63|4798
1731617950000|2024-11-14 20:59:10|5950.63|5950.13|5949.88|5949.38|5950.88|5950.38|5948.88|5948.38|3110
1731617960000|2024-11-14 20:59:20|5950.13|5949.63|5951.38|5950.88|5951.38|5950.88|5950.13|5949.63|3222
1731617970000|2024-11-14 20:59:30|5950.88|5950.38|5952.13|5951.63|5952.13|5951.63|5950.88|5950.38|4769
1731617980000|2024-11-14 20:59:40|5951.88|5951.38|5954.63|5954.13|5954.63|5954.13|5951.88|5951.38|7453
1731617990000|2024-11-14 20:59:50|5954.88|5954.38|5951.13|5950.63|5954.88|5954.38|5951.13|5950.63|25035
1731618000000|2024-11-14 21:00:00|5950.33|5949.83|5949.68|5948.98|5951.18|5950.48|5949.43|5948.73|10936
1731618010000|2024-11-14 21:00:10|5949.43|5948.73|5949.43|5948.73|5949.43|5948.73|5948.93|5948.23|3411
1731618020000|2024-11-14 21:00:20|5949.68|5948.98|5949.43|5948.73|5950.18|5949.48|5949.43|5948.73|2090
1731618030000|2024-11-14 21:00:30|5949.68|5948.98|5949.68|5948.98|5950.68|5949.98|5949.68|5948.98|967
1731618040000|2024-11-14 21:00:40|5949.93|5949.23|5949.68|5948.98|5949.93|5949.23|5949.68|5948.98|918
1731618050000|2024-11-14 21:00:50|5949.43|5948.73|5949.18|5948.48|5949.43|5948.73|5948.68|5947.98|1186
1731618060000|2024-11-14 21:01:00|5949.43|5948.73|5948.43|5947.73|5949.68|5948.98|5948.43|5947.73|925
1731618070000|2024-11-14 21:01:10|5948.18|5947.48|5948.43|5947.73|5948.43|5947.73|5947.93|5947.23|672
1731618080000|2024-11-14 21:01:20|5948.68|5947.98|5948.93|5948.23|5949.43|5948.73|5948.68|5947.98|808
1731618090000|2024-11-14 21:01:30|5948.68|5947.98|5948.68|5947.98|5948.68|5947.98|5948.18|5947.48|589
1731618100000|2024-11-14 21:01:40|5948.43|5947.73|5948.18|5947.48|5948.93|5948.23|5948.18|5947.48|562
1731618110000|2024-11-14 21:01:50|5947.93|5947.23|5947.93|5947.23|5948.18|5947.48|5947.93|5947.23|419
1731618120000|2024-11-14 21:02:00|5948.05|5947.35|5948.43|5947.73|5948.43|5947.73|5947.68|5946.98|682
1731618130000|2024-11-14 21:02:10|5948.18|5947.48|5948.18|5947.48|5948.43|5947.73|5948.18|5947.48|345
1731618140000|2024-11-14 21:02:20|5947.93|5947.23|5947.68|5946.98|5948.18|5947.48|5947.68|5946.98|661
1731618150000|2024-11-14 21:02:30|5947.8|5947.1|5948.18|5947.48|5948.18|5947.48|5947.8|5947.1|163
1731618160000|2024-11-14 21:02:40|5948.43|5947.73|5948.43|5947.73|5948.43|5947.73|5948.43|5947.73|317
1731618170000|2024-11-14 21:02:50|5948.18|5947.48|5948.43|5947.73|5948.43|5947.73|5948.18|5947.48|255
1731618180000|2024-11-14 21:03:00|5948.3|5947.6|5948.18|5947.48|5948.43|5947.73|5948.18|5947.48|295
1731618190000|2024-11-14 21:03:10|5947.93|5947.23|5948.43|5947.73|5948.68|5947.98|5947.93|5947.23|281
1731618200000|2024-11-14 21:03:20|5948.18|5947.48|5948.18|5947.48|5948.43|5947.73|5948.18|5947.48|325
1731618210000|2024-11-14 21:03:30|5947.93|5947.23|5947.43|5946.73|5947.93|5947.23|5947.18|5946.48|523
1731618220000|2024-11-14 21:03:40|5947.3|5946.6|5946.43|5945.73|5947.43|5946.73|5946.43|5945.73|329
1731618230000|2024-11-14 21:03:50|5946.68|5945.98|5946.93|5946.23|5946.93|5946.23|5946.43|5945.73|531
1731618240000|2024-11-14 21:04:00|5947.05|5946.35|5947.05|5946.35|5947.05|5946.35|5946.93|5946.23|227
1731618250000|2024-11-14 21:04:10|5947.18|5946.48|5947.43|5946.73|5947.93|5947.23|5947.18|5946.48|304
1731618260000|2024-11-14 21:04:20|5947.68|5946.98|5948.05|5947.35|5948.18|5947.48|5947.55|5946.85|383
1731618270000|2024-11-14 21:04:30|5947.93|5947.23|5947.93|5947.23|5948.18|5947.48|5947.93|5947.23|140
1731618280000|2024-11-14 21:04:40|5947.68|5946.98|5947.68|5946.98|5947.93|5947.23|5947.68|5946.98|260
1731618290000|2024-11-14 21:04:50|5947.93|5947.23|5948.93|5948.23|5948.93|5948.23|5947.93|5947.23|296
1731618300000|2024-11-14 21:05:00|5948.68|5947.98|5948.93|5948.23|5949.18|5948.48|5948.68|5947.98|515
1731618310000|2024-11-14 21:05:10|5949.18|5948.48|5948.93|5948.23|5949.43|5948.73|5948.93|5948.23|441
1731618320000|2024-11-14 21:05:20|5949.05|5948.35|5949.18|5948.48|5949.18|5948.48|5949.05|5948.35|183
1731618330000|2024-11-14 21:05:30|5948.93|5948.23|5948.93|5948.23|5948.93|5948.23|5948.93|5948.23|83
1731618340000|2024-11-14 21:05:40|5948.68|5947.98|5947.93|5947.23|5948.68|5947.98|5947.93|5947.23|346
1731618350000|2024-11-14 21:05:50|5948.18|5947.48|5948.18|5947.48|5948.43|5947.73|5948.18|5947.48|155
1731618360000|2024-11-14 21:06:00|5948.3|5947.6|5948.18|5947.48|5948.43|5947.73|5948.18|5947.48|38
1731618370000|2024-11-14 21:06:10|5947.93|5947.23|5947.93|5947.23|5947.93|5947.23|5947.93|5947.23|188
1731618380000|2024-11-14 21:06:20|5948.18|5947.48|5947.93|5947.23|5948.18|5947.48|5947.93|5947.23|217
1731618390000|2024-11-14 21:06:30|5947.68|5946.98|5947.43|5946.73|5947.68|5946.98|5947.43|5946.73|147
1731618400000|2024-11-14 21:06:40|5947.18|5946.48|5946.18|5945.48|5947.18|5946.48|5946.18|5945.48|602
1731618410000|2024-11-14 21:06:50|5945.93|5945.23|5946.18|5945.48|5946.3|5945.6|5945.93|5945.23|180
1731618420000|2024-11-14 21:07:00|5946.3|5945.6|5945.93|5945.23|5946.3|5945.6|5945.68|5944.98|340
1731618430000|2024-11-14 21:07:10|5945.68|5944.98|5945.43|5944.73|5945.93|5945.23|5945.43|5944.73|268
1731618440000|2024-11-14 21:07:20|5945.68|5944.98|5945.68|5944.98|5945.68|5944.98|5945.3|5944.6|431
1731618450000|2024-11-14 21:07:30|5945.55|5944.85|5945.43|5944.73|5945.68|5944.98|5945.43|5944.73|213
1731618460000|2024-11-14 21:07:40|5945.68|5944.98|5945.68|5944.98|5945.68|5944.98|5945.43|5944.73|261
1731618470000|2024-11-14 21:07:50|||||||||45
1731618480000|2024-11-14 21:08:00|5945.43|5944.73|5945.43|5944.73|5945.43|5944.73|5945.3|5944.6|183
1731618490000|2024-11-14 21:08:10|5945.3|5944.6|5945.18|5944.48|5945.3|5944.6|5945.18|5944.48|123
1731618500000|2024-11-14 21:08:20|5945.05|5944.35|5945.18|5944.48|5945.18|5944.48|5945.05|5944.35|172
1731618510000|2024-11-14 21:08:30|5944.93|5944.23|5944.68|5943.98|5944.93|5944.23|5944.68|5943.98|299
1731618520000|2024-11-14 21:08:40|5944.55|5943.85|5943.18|5942.48|5944.55|5943.85|5942.93|5942.23|842
1731618530000|2024-11-14 21:08:50|5943.05|5942.35|5943.18|5942.48|5943.18|5942.48|5942.68|5941.98|494
1731618540000|2024-11-14 21:09:00|5942.93|5942.23|5942.68|5941.98|5942.93|5942.23|5942.68|5941.98|468
1731618550000|2024-11-14 21:09:10|5942.55|5941.85|5942.43|5941.73|5942.68|5941.98|5942.43|5941.73|243
1731618560000|2024-11-14 21:09:20|5941.93|5941.23|5939.43|5938.73|5941.93|5941.23|5939.3|5938.6|1597
1731618570000|2024-11-14 21:09:30|5939.68|5938.98|5939.93|5939.23|5939.93|5939.23|5938.18|5937.48|1349
1731618580000|2024-11-14 21:09:40|5939.68|5938.98|5939.43|5938.73|5940.43|5939.73|5939.43|5938.73|370
1731618590000|2024-11-14 21:09:50|5939.3|5938.6|5940.93|5940.23|5941.18|5940.48|5938.93|5938.23|604
1731618600000|2024-11-14 21:10:00|5941.18|5940.48|5941.68|5940.98|5941.68|5940.98|5940.93|5940.23|313
1731618610000|2024-11-14 21:10:10|5941.43|5940.73|5941.68|5940.98|5941.93|5941.23|5941.43|5940.73|179
1731618620000|2024-11-14 21:10:20|5941.43|5940.73|5941.43|5940.73|5941.68|5940.98|5941.18|5940.48|291
1731618630000|2024-11-14 21:10:30|5941.55|5940.85|5941.68|5940.98|5941.68|5940.98|5941.43|5940.73|48
1731618640000|2024-11-14 21:10:40|5941.93|5941.23|5941.68|5940.98|5941.93|5941.23|5941.68|5940.98|199
1731618650000|2024-11-14 21:10:50|5941.55|5940.85|5942.18|5941.48|5942.18|5941.48|5941.43|5940.73|268
1731618660000|2024-11-14 21:11:00|5942.05|5941.35|5941.93|5941.23|5942.05|5941.35|5941.43|5940.73|193
1731618670000|2024-11-14 21:11:10|5942.05|5941.35|5942.18|5941.48|5942.43|5941.73|5941.93|5941.23|380
1731618680000|2024-11-14 21:11:20|5942.05|5941.35|5942.68|5941.98|5942.68|5941.98|5941.93|5941.23|457
1731618690000|2024-11-14 21:11:30|5942.43|5941.73|5941.68|5940.98|5942.68|5941.98|5941.68|5940.98|271
1731618700000|2024-11-14 21:11:40|5941.43|5940.73|5942.05|5941.35|5942.05|5941.35|5941.43|5940.73|203
1731618710000|2024-11-14 21:11:50|5941.93|5941.23|5942.18|5941.48|5942.18|5941.48|5941.93|5941.23|146
1731618720000|2024-11-14 21:12:00|5942.3|5941.6|5942.68|5941.98|5942.68|5941.98|5942.3|5941.6|271
1731618730000|2024-11-14 21:12:10|5942.55|5941.85|5942.68|5941.98|5942.93|5942.23|5942.55|5941.85|232
1731618740000|2024-11-14 21:12:20|5942.43|5941.73|5942.43|5941.73|5942.43|5941.73|5942.3|5941.6|102
1731618750000|2024-11-14 21:12:30|5942.3|5941.6|5941.68|5940.98|5942.3|5941.6|5941.43|5940.73|226
1731618760000|2024-11-14 21:12:40|5941.55|5940.85|5941.43|5940.73|5941.55|5940.85|5941.43|5940.73|57
1731618770000|2024-11-14 21:12:50|5941.18|5940.48|5941.18|5940.48|5941.43|5940.73|5941.18|5940.48|189
1731618780000|2024-11-14 21:13:00|5941.43|5940.73|5940.93|5940.23|5941.68|5940.98|5940.93|5940.23|196
1731618790000|2024-11-14 21:13:10|5941.05|5940.35|5941.18|5940.48|5941.43|5940.73|5941.05|5940.35|132
1731618800000|2024-11-14 21:13:20|5941.3|5940.6|5940.93|5940.23|5941.43|5940.73|5940.93|5940.23|108
1731618810000|2024-11-14 21:13:30|5940.68|5939.98|5940.18|5939.48|5940.68|5939.98|5940.18|5939.48|310
1731618820000|2024-11-14 21:13:40|5939.93|5939.23|5939.68|5938.98|5940.18|5939.48|5939.43|5938.73|691
1731618830000|2024-11-14 21:13:50|5939.55|5938.85|5939.93|5939.23|5939.93|5939.23|5939.43|5938.73|296
1731618840000|2024-11-14 21:14:00|5939.68|5938.98|5939.93|5939.23|5940.18|5939.48|5939.68|5938.98|240
1731618850000|2024-11-14 21:14:10|5940.18|5939.48|5940.18|5939.48|5940.18|5939.48|5940.18|5939.48|124
1731618860000|2024-11-14 21:14:20|5940.43|5939.73|5940.18|5939.48|5940.43|5939.73|5940.18|5939.48|392
1731618870000|2024-11-14 21:14:30|5939.93|5939.23|5939.43|5938.73|5939.93|5939.23|5939.43|5938.73|268
1731618880000|2024-11-14 21:14:40|5939.68|5938.98|5938.93|5938.23|5939.68|5938.98|5938.93|5938.23|307
1731618890000|2024-11-14 21:14:50|5938.68|5937.98|5938.18|5937.48|5938.68|5937.98|5938.05|5937.35|660
1731618900000|2024-11-14 21:15:00|5937.93|5937.23|5939.43|5938.73|5939.43|5938.73|5937.93|5937.23|366
1731618910000|2024-11-14 21:15:10|5939.68|5938.98|5939.93|5939.23|5940.43|5939.73|5938.93|5938.23|469
1731618920000|2024-11-14 21:15:20|5940.05|5939.35|5939.93|5939.23|5940.05|5939.35|5939.93|5939.23|73
1731618930000|2024-11-14 21:15:30|5940.05|5939.35|5940.43|5939.73|5940.43|5939.73|5940.05|5939.35|119
1731618940000|2024-11-14 21:15:40|5940.55|5939.85|5940.68|5939.98|5940.93|5940.23|5940.55|5939.85|107
1731618950000|2024-11-14 21:15:50|5940.93|5940.23|5940.18|5939.48|5940.93|5940.23|5940.18|5939.48|154
1731618960000|2024-11-14 21:16:00|5940.05|5939.35|5940.18|5939.48|5940.18|5939.48|5939.68|5938.98|179
1731618970000|2024-11-14 21:16:10|5940.3|5939.6|5940.43|5939.73|5940.43|5939.73|5940.3|5939.6|52
1731618980000|2024-11-14 21:16:20|5940.18|5939.48|5940.43|5939.73|5940.43|5939.73|5940.18|5939.48|44
1731618990000|2024-11-14 21:16:30|5940.18|5939.48|5940.3|5939.6|5940.3|5939.6|5940.05|5939.35|56
1731619000000|2024-11-14 21:16:40|5940.43|5939.73|5940.93|5940.23|5941.05|5940.35|5940.43|5939.73|182
1731619010000|2024-11-14 21:16:50|5941.18|5940.48|5941.43|5940.73|5941.43|5940.73|5941.18|5940.48|68
1731619020000|2024-11-14 21:17:00|5941.68|5940.98|5941.93|5941.23|5942.18|5941.48|5941.68|5940.98|321
1731619030000|2024-11-14 21:17:10|5942.05|5941.35|5942.05|5941.35|5942.05|5941.35|5941.93|5941.23|54
1731619040000|2024-11-14 21:17:20|5942.18|5941.48|5942.18|5941.48|5942.3|5941.6|5942.18|5941.48|40
1731619050000|2024-11-14 21:17:30|5942.05|5941.35|5942.18|5941.48|5942.18|5941.48|5942.05|5941.35|87
1731619060000|2024-11-14 21:17:40|5942.43|5941.73|5942.43|5941.73|5942.43|5941.73|5942.18|5941.48|57
1731619070000|2024-11-14 21:17:50|5942.3|5941.6|5942.18|5941.48|5942.43|5941.73|5942.18|5941.48|56
1731619080000|2024-11-14 21:18:00|5942.43|5941.73|5942.93|5942.23|5942.93|5942.23|5942.3|5941.6|223
1731619090000|2024-11-14 21:18:10|5942.43|5941.73|5942.18|5941.48|5942.43|5941.73|5942.18|5941.48|180
1731619100000|2024-11-14 21:18:20|5942.3|5941.6|5942.93|5942.23|5942.93|5942.23|5942.3|5941.6|430
1731619110000|2024-11-14 21:18:30|5942.8|5942.1|5942.68|5941.98|5942.8|5942.1|5942.68|5941.98|26
1731619120000|2024-11-14 21:18:40|||||||||5
1731619130000|2024-11-14 21:18:50|5943.18|5942.48|5942.68|5941.98|5943.18|5942.48|5942.68|5941.98|270
1731619140000|2024-11-14 21:19:00|5942.55|5941.85|5942.68|5941.98|5942.68|5941.98|5942.43|5941.73|61
1731619150000|2024-11-14 21:19:10|5942.55|5941.85|5942.68|5941.98|5942.68|5941.98|5942.55|5941.85|11
1731619160000|2024-11-14 21:19:20|5942.8|5942.1|5943.18|5942.48|5943.18|5942.48|5942.68|5941.98|111
1731619170000|2024-11-14 21:19:30|5943.05|5942.35|5943.18|5942.48|5943.18|5942.48|5942.93|5942.23|71
1731619180000|2024-11-14 21:19:40|5943.05|5942.35|5942.93|5942.23|5943.05|5942.35|5942.93|5942.23|12
1731619190000|2024-11-14 21:19:50|5942.8|5942.1|5942.68|5941.98|5942.8|5942.1|5942.68|5941.98|53
1731619200000|2024-11-14 21:20:00|5942.93|5942.23|5943.43|5942.73|5943.43|5942.73|5942.93|5942.23|111
1731619210000|2024-11-14 21:20:10|5943.55|5942.85|5944.05|5943.35|5944.05|5943.35|5943.43|5942.73|168
1731619220000|2024-11-14 21:20:20|5944.18|5943.48|5943.93|5943.23|5944.18|5943.48|5943.93|5943.23|40
1731619230000|2024-11-14 21:20:30|||||||||21
1731619240000|2024-11-14 21:20:40|5943.8|5943.1|5943.93|5943.23|5943.93|5943.23|5943.68|5942.98|49
1731619250000|2024-11-14 21:20:50|5944.05|5943.35|5944.05|5943.35|5944.18|5943.48|5943.93|5943.23|35
1731619260000|2024-11-14 21:21:00|5943.93|5943.23|5944.68|5943.98|5944.93|5944.23|5943.93|5943.23|170
1731619270000|2024-11-14 21:21:10|5944.93|5944.23|5944.68|5943.98|5944.93|5944.23|5944.68|5943.98|49
1731619280000|2024-11-14 21:21:20|5944.8|5944.1|5945.18|5944.48|5945.18|5944.48|5944.8|5944.1|89
1731619290000|2024-11-14 21:21:30|5945.05|5944.35|5945.05|5944.35|5945.05|5944.35|5944.93|5944.23|40
1731619300000|2024-11-14 21:21:40|5944.93|5944.23|5944.68|5943.98|5944.93|5944.23|5944.68|5943.98|24
1731619310000|2024-11-14 21:21:50|5944.8|5944.1|5944.93|5944.23|5944.93|5944.23|5944.68|5943.98|74
1731619320000|2024-11-14 21:22:00|5945.05|5944.35|5945.18|5944.48|5945.3|5944.6|5944.93|5944.23|58
1731619330000|2024-11-14 21:22:10|5945.3|5944.6|5945.43|5944.73|5945.68|5944.98|5945.18|5944.48|208
1731619340000|2024-11-14 21:22:20|5945.18|5944.48|5945.43|5944.73|5945.43|5944.73|5945.18|5944.48|195
1731619350000|2024-11-14 21:22:30|||||||||11
1731619360000|2024-11-14 21:22:40|5945.68|5944.98|5943.93|5943.23|5945.68|5944.98|5943.93|5943.23|269
1731619370000|2024-11-14 21:22:50|5944.18|5943.48|5942.93|5942.23|5944.18|5943.48|5942.93|5942.23|364
1731619380000|2024-11-14 21:23:00|5943.18|5942.48|5943.18|5942.48|5943.43|5942.73|5942.93|5942.23|131
1731619390000|2024-11-14 21:23:10|5943.05|5942.35|5943.18|5942.48|5943.18|5942.48|5943.05|5942.35|72
1731619400000|2024-11-14 21:23:20|5943.43|5942.73|5943.18|5942.48|5943.43|5942.73|5943.18|5942.48|288
1731619410000|2024-11-14 21:23:30|5942.93|5942.23|5943.18|5942.48|5943.18|5942.48|5942.93|5942.23|68
1731619420000|2024-11-14 21:23:40|5943.3|5942.6|5943.93|5943.23|5943.93|5943.23|5943.3|5942.6|92
1731619430000|2024-11-14 21:23:50|5943.8|5943.1|5942.68|5941.98|5943.8|5943.1|5942.68|5941.98|34
1731619440000|2024-11-14 21:24:00|5942.8|5942.1|5943.43|5942.73|5943.43|5942.73|5942.68|5941.98|55
1731619450000|2024-11-14 21:24:10|5943.3|5942.6|5942.68|5941.98|5943.3|5942.6|5942.68|5941.98|73
1731619460000|2024-11-14 21:24:20|5942.8|5942.1|5942.68|5941.98|5942.93|5942.23|5942.68|5941.98|18
1731619470000|2024-11-14 21:24:30|5942.93|5942.23|5942.68|5941.98|5942.93|5942.23|5942.68|5941.98|39
1731619480000|2024-11-14 21:24:40|5942.43|5941.73|5942.93|5942.23|5942.93|5942.23|5942.43|5941.73|149
1731619490000|2024-11-14 21:24:50|5942.8|5942.1|5942.68|5941.98|5942.93|5942.23|5942.43|5941.73|57
1731619500000|2024-11-14 21:25:00|5942.93|5942.23|5942.43|5941.73|5942.93|5942.23|5942.43|5941.73|85
1731619510000|2024-11-14 21:25:10|||||||||81
1731619520000|2024-11-14 21:25:20|5942.55|5941.85|5942.93|5942.23|5942.93|5942.23|5942.55|5941.85|111
1731619530000|2024-11-14 21:25:30|5942.8|5942.1|5942.93|5942.23|5942.93|5942.23|5942.68|5941.98|13
1731619540000|2024-11-14 21:25:40|5943.18|5942.48|5942.93|5942.23|5943.18|5942.48|5942.93|5942.23|68
1731619550000|2024-11-14 21:25:50|5942.68|5941.98|5942.93|5942.23|5942.93|5942.23|5942.68|5941.98|46
1731619560000|2024-11-14 21:26:00|5943.05|5942.35|5943.18|5942.48|5943.43|5942.73|5942.93|5942.23|120
1731619570000|2024-11-14 21:26:10|5943.3|5942.6|5943.18|5942.48|5943.3|5942.6|5943.18|5942.48|16
1731619580000|2024-11-14 21:26:20|5943.3|5942.6|5943.43|5942.73|5943.68|5942.98|5943.3|5942.6|68
1731619590000|2024-11-14 21:26:30|5943.55|5942.85|5943.68|5942.98|5943.68|5942.98|5943.55|5942.85|9
1731619600000|2024-11-14 21:26:40|5943.55|5942.85|5943.43|5942.73|5943.55|5942.85|5943.43|5942.73|6
1731619610000|2024-11-14 21:26:50|5943.55|5942.85|5943.43|5942.73|5943.55|5942.85|5943.18|5942.48|25
1731619620000|2024-11-14 21:27:00|5943.3|5942.6|5943.43|5942.73|5943.43|5942.73|5943.18|5942.48|76
1731619630000|2024-11-14 21:27:10|||||||||5
1731619640000|2024-11-14 21:27:20|5943.68|5942.98|5943.68|5942.98|5943.68|5942.98|5943.68|5942.98|10
1731619650000|2024-11-14 21:27:30|5943.55|5942.85|5943.68|5942.98|5943.68|5942.98|5943.55|5942.85|23
1731619660000|2024-11-14 21:27:40|5943.93|5943.23|5943.93|5943.23|5943.93|5943.23|5943.93|5943.23|37
1731619670000|2024-11-14 21:27:50|5944.05|5943.35|5943.93|5943.23|5944.18|5943.48|5943.93|5943.23|23
1731619680000|2024-11-14 21:28:00|5944.05|5943.35|5944.18|5943.48|5944.18|5943.48|5943.93|5943.23|54
1731619690000|2024-11-14 21:28:10|5944.05|5943.35|5943.68|5942.98|5944.05|5943.35|5943.68|5942.98|44
1731619700000|2024-11-14 21:28:20|5943.8|5943.1|5943.68|5942.98|5943.93|5943.23|5943.68|5942.98|22
1731619710000|2024-11-14 21:28:30|5943.8|5943.1|5943.8|5943.1|5943.93|5943.23|5943.8|5943.1|20
1731619720000|2024-11-14 21:28:40|5943.68|5942.98|5944.05|5943.35|5944.18|5943.48|5943.68|5942.98|26
1731619730000|2024-11-14 21:28:50|5944.18|5943.48|5943.93|5943.23|5944.18|5943.48|5943.93|5943.23|34
1731619740000|2024-11-14 21:29:00|5943.68|5942.98|5943.93|5943.23|5943.93|5943.23|5943.68|5942.98|38
1731619750000|2024-11-14 21:29:10|5943.8|5943.1|5944.18|5943.48|5944.18|5943.48|5943.8|5943.1|19
1731619760000|2024-11-14 21:29:20|5944.43|5943.73|5944.68|5943.98|5944.68|5943.98|5944.43|5943.73|64
1731619770000|2024-11-14 21:29:30|5944.55|5943.85|5944.43|5943.73|5944.55|5943.85|5944.43|5943.73|57
1731619780000|2024-11-14 21:29:40|||||||||1
1731619790000|2024-11-14 21:29:50|5944.18|5943.48|5944.18|5943.48|5944.18|5943.48|5943.93|5943.23|36
1731619800000|2024-11-14 21:30:00|5944.43|5943.73|5944.68|5943.98|5944.68|5943.98|5944.43|5943.73|69
1731619810000|2024-11-14 21:30:10|5944.55|5943.85|5944.43|5943.73|5944.68|5943.98|5944.43|5943.73|76
1731619820000|2024-11-14 21:30:20|||||||||2
1731619830000|2024-11-14 21:30:30|5944.3|5943.6|5944.43|5943.73|5944.43|5943.73|5944.18|5943.48|35
1731619840000|2024-11-14 21:30:40|5944.55|5943.85|5944.43|5943.73|5944.68|5943.98|5944.43|5943.73|65
1731619850000|2024-11-14 21:30:50|5944.55|5943.85|5944.43|5943.73|5944.68|5943.98|5944.43|5943.73|39
1731619860000|2024-11-14 21:31:00|5944.55|5943.85|5944.43|5943.73|5944.55|5943.85|5944.43|5943.73|26
1731619870000|2024-11-14 21:31:10|5944.55|5943.85|5944.68|5943.98|5944.68|5943.98|5944.55|5943.85|68
1731619880000|2024-11-14 21:31:20|5944.43|5943.73|5944.43|5943.73|5944.68|5943.98|5944.43|5943.73|57
1731619890000|2024-11-14 21:31:30|||||||||5
1731619900000|2024-11-14 21:31:40|5944.3|5943.6|5944.18|5943.48|5944.3|5943.6|5943.93|5943.23|49
1731619920000|2024-11-14 21:32:00|||||||||10
1731619930000|2024-11-14 21:32:10|5944.3|5943.6|5944.43|5943.73|5944.43|5943.73|5944.3|5943.6|43
1731619940000|2024-11-14 21:32:20|5944.68|5943.98|5944.68|5943.98|5944.68|5943.98|5944.68|5943.98|18
1731619950000|2024-11-14 21:32:30|5944.93|5944.23|5944.93|5944.23|5944.93|5944.23|5944.93|5944.23|55
1731619960000|2024-11-14 21:32:40|5944.68|5943.98|5944.93|5944.23|5944.93|5944.23|5944.68|5943.98|68
1731619970000|2024-11-14 21:32:50|5944.68|5943.98|5944.93|5944.23|5945.18|5944.48|5944.68|5943.98|45
1731619980000|2024-11-14 21:33:00|5945.05|5944.35|5945.18|5944.48|5945.18|5944.48|5945.05|5944.35|24
1731619990000|2024-11-14 21:33:10|5945.43|5944.73|5945.43|5944.73|5945.55|5944.85|5945.43|5944.73|150
1731620000000|2024-11-14 21:33:20|5945.18|5944.48|5945.18|5944.48|5945.43|5944.73|5945.18|5944.48|35
1731620010000|2024-11-14 21:33:30|5945.3|5944.6|5944.93|5944.23|5945.43|5944.73|5944.93|5944.23|79
1731620020000|2024-11-14 21:33:40|5945.05|5944.35|5945.05|5944.35|5945.18|5944.48|5945.05|5944.35|26
1731620030000|2024-11-14 21:33:50|5945.18|5944.48|5945.18|5944.48|5945.3|5944.6|5945.18|5944.48|25
1731620040000|2024-11-14 21:34:00|5945.3|5944.6|5945.43|5944.73|5945.43|5944.73|5945.3|5944.6|24
1731620050000|2024-11-14 21:34:10|5945.18|5944.48|5945.43|5944.73|5945.43|5944.73|5945.18|5944.48|122
1731620060000|2024-11-14 21:34:20|5945.68|5944.98|5945.93|5945.23|5945.93|5945.23|5945.68|5944.98|78
1731620070000|2024-11-14 21:34:30|5946.18|5945.48|5945.93|5945.23|5946.18|5945.48|5945.93|5945.23|75
1731620080000|2024-11-14 21:34:40|5946.05|5945.35|5945.93|5945.23|5946.05|5945.35|5945.68|5944.98|80
1731620090000|2024-11-14 21:34:50|5946.05|5945.35|5945.93|5945.23|5946.05|5945.35|5945.93|5945.23|5
1731620100000|2024-11-14 21:35:00|||||||||20
1731620110000|2024-11-14 21:35:10|5946.18|5945.48|5945.93|5945.23|5946.18|5945.48|5945.93|5945.23|50
1731620120000|2024-11-14 21:35:20|5946.18|5945.48|5946.43|5945.73|5946.43|5945.73|5946.18|5945.48|79
1731620130000|2024-11-14 21:35:30|5946.68|5945.98|5946.93|5946.23|5946.93|5946.23|5946.68|5945.98|110
1731620140000|2024-11-14 21:35:40|5947.18|5946.48|5947.18|5946.48|5947.18|5946.48|5946.93|5946.23|166
1731620150000|2024-11-14 21:35:50|5947.3|5946.6|5947.43|5946.73|5947.43|5946.73|5947.18|5946.48|85
1731620160000|2024-11-14 21:36:00|5946.68|5945.98|5946.3|5945.6|5946.68|5945.98|5946.3|5945.6|152
1731620170000|2024-11-14 21:36:10|5946.18|5945.48|5946.43|5945.73|5946.43|5945.73|5946.18|5945.48|145
1731620180000|2024-11-14 21:36:20|5946.68|5945.98|5946.55|5945.85|5946.93|5946.23|5946.43|5945.73|117
1731620190000|2024-11-14 21:36:30|5946.43|5945.73|5946.18|5945.48|5946.43|5945.73|5946.18|5945.48|41
1731620200000|2024-11-14 21:36:40|5946.3|5945.6|5946.68|5945.98|5946.68|5945.98|5946.3|5945.6|38
1731620210000|2024-11-14 21:36:50|5946.93|5946.23|5946.93|5946.23|5946.93|5946.23|5946.8|5946.1|36
1731620220000|2024-11-14 21:37:00|5947.18|5946.48|5946.93|5946.23|5947.18|5946.48|5946.93|5946.23|44
1731620230000|2024-11-14 21:37:10|5946.68|5945.98|5946.68|5945.98|5946.8|5946.1|5946.68|5945.98|16
1731620240000|2024-11-14 21:37:20|||||||||3
1731620250000|2024-11-14 21:37:30|5946.55|5945.85|5946.43|5945.73|5946.55|5945.85|5946.43|5945.73|16
1731620260000|2024-11-14 21:37:40|5946.3|5945.6|5946.43|5945.73|5946.68|5945.98|5946.3|5945.6|43
1731620270000|2024-11-14 21:37:50|5946.18|5945.48|5946.18|5945.48|5946.43|5945.73|5946.18|5945.48|17
1731620280000|2024-11-14 21:38:00|5946.3|5945.6|5946.68|5945.98|5946.68|5945.98|5946.3|5945.6|49
1731620290000|2024-11-14 21:38:10|||||||||39
1731620300000|2024-11-14 21:38:20|5946.93|5946.23|5946.93|5946.23|5946.93|5946.23|5946.93|5946.23|18
1731620310000|2024-11-14 21:38:30|5947.05|5946.35|5946.68|5945.98|5947.18|5946.48|5946.68|5945.98|231
1731620320000|2024-11-14 21:38:40|5946.93|5946.23|5946.93|5946.23|5946.93|5946.23|5946.93|5946.23|32
1731620330000|2024-11-14 21:38:50|||||||||4
1731620340000|2024-11-14 21:39:00|||||||||16
1731620350000|2024-11-14 21:39:10|5947.18|5946.48|5947.18|5946.48|5947.18|5946.48|5947.18|5946.48|30
1731620360000|2024-11-14 21:39:20|5946.93|5946.23|5946.93|5946.23|5947.05|5946.35|5946.93|5946.23|24
1731620370000|2024-11-14 21:39:30|5946.8|5946.1|5946.68|5945.98|5946.93|5946.23|5946.68|5945.98|28
1731620390000|2024-11-14 21:39:50|||||||||4
1731620400000|2024-11-14 21:40:00|5946.93|5946.23|5946.68|5945.98|5946.93|5946.23|5946.68|5945.98|18
1731620410000|2024-11-14 21:40:10|5946.55|5945.85|5946.43|5945.73|5946.55|5945.85|5946.43|5945.73|26
1731620420000|2024-11-14 21:40:20|5946.18|5945.48|5946.68|5945.98|5946.68|5945.98|5946.18|5945.48|98
1731620430000|2024-11-14 21:40:30|5946.8|5946.1|5946.93|5946.23|5946.93|5946.23|5946.68|5945.98|53
1731620440000|2024-11-14 21:40:40|5947.05|5946.35|5947.18|5946.48|5947.18|5946.48|5946.93|5946.23|18
1731620450000|2024-11-14 21:40:50|5946.93|5946.23|5946.93|5946.23|5946.93|5946.23|5946.93|5946.23|43
1731620460000|2024-11-14 21:41:00|5947.05|5946.35|5947.18|5946.48|5947.18|5946.48|5947.05|5946.35|18
1731620470000|2024-11-14 21:41:10|5947.3|5946.6|5947.43|5946.73|5947.43|5946.73|5947.3|5946.6|14
1731620480000|2024-11-14 21:41:20|5947.55|5946.85|5947.93|5947.23|5947.93|5947.23|5947.55|5946.85|167
1731620490000|2024-11-14 21:41:30|||||||||38
1731620500000|2024-11-14 21:41:40|5947.68|5946.98|5947.68|5946.98|5947.93|5947.23|5947.68|5946.98|70
1731620510000|2024-11-14 21:41:50|5947.93|5947.23|5947.93|5947.23|5947.93|5947.23|5947.93|5947.23|61
1731620520000|2024-11-14 21:42:00|5947.68|5946.98|5947.43|5946.73|5947.8|5947.1|5947.43|5946.73|127
1731620530000|2024-11-14 21:42:10|5947.3|5946.6|5947.18|5946.48|5947.3|5946.6|5947.18|5946.48|25
1731620540000|2024-11-14 21:42:20|5947.05|5946.35|5947.18|5946.48|5947.18|5946.48|5947.05|5946.35|66
1731620550000|2024-11-14 21:42:30|5947.3|5946.6|5947.43|5946.73|5947.43|5946.73|5947.18|5946.48|36
1731620560000|2024-11-14 21:42:40|5947.3|5946.6|5947.43|5946.73|5947.43|5946.73|5947.18|5946.48|30
1731620570000|2024-11-14 21:42:50|5947.3|5946.6|5947.43|5946.73|5947.43|5946.73|5947.18|5946.48|40
1731620580000|2024-11-14 21:43:00|5947.55|5946.85|5947.93|5947.23|5947.93|5947.23|5947.55|5946.85|74
1731620590000|2024-11-14 21:43:10|5947.8|5947.1|5947.68|5946.98|5947.8|5947.1|5947.68|5946.98|43
1731620600000|2024-11-14 21:43:20|5947.55|5946.85|5947.43|5946.73|5947.55|5946.85|5947.43|5946.73|12
1731620610000|2024-11-14 21:43:30|5947.55|5946.85|5947.43|5946.73|5947.68|5946.98|5947.43|5946.73|15
1731620620000|2024-11-14 21:43:40|5947.18|5946.48|5947.18|5946.48|5947.18|5946.48|5947.18|5946.48|19
1731620630000|2024-11-14 21:43:50|5947.05|5946.35|5946.93|5946.23|5947.18|5946.48|5946.93|5946.23|58
1731620640000|2024-11-14 21:44:00|5946.68|5945.98|5947.05|5946.35|5947.18|5946.48|5946.55|5945.85|132
1731620650000|2024-11-14 21:44:10|5946.93|5946.23|5946.93|5946.23|5946.93|5946.23|5946.93|5946.23|8
1731620660000|2024-11-14 21:44:20|5946.8|5946.1|5946.93|5946.23|5947.18|5946.48|5946.8|5946.1|36
1731620670000|2024-11-14 21:44:30|5947.05|5946.35|5947.18|5946.48|5947.18|5946.48|5947.05|5946.35|14
1731620680000|2024-11-14 21:44:40|5947.05|5946.35|5947.18|5946.48|5947.18|5946.48|5946.93|5946.23|50
1731620690000|2024-11-14 21:44:50|5947.05|5946.35|5946.93|5946.23|5947.18|5946.48|5946.93|5946.23|26
1731620700000|2024-11-14 21:45:00|5947.05|5946.35|5947.93|5947.23|5947.93|5947.23|5947.05|5946.35|226
1731620710000|2024-11-14 21:45:10|5947.68|5946.98|5947.68|5946.98|5947.93|5947.23|5947.68|5946.98|39
1731620720000|2024-11-14 21:45:20|5947.8|5947.1|5947.93|5947.23|5947.93|5947.23|5947.8|5947.1|36
1731620730000|2024-11-14 21:45:30|5948.05|5947.35|5947.93|5947.23|5948.05|5947.35|5947.93|5947.23|5
1731620740000|2024-11-14 21:45:40|||||||||3
1731620750000|2024-11-14 21:45:50|5947.8|5947.1|5947.18|5946.48|5947.93|5947.23|5947.18|5946.48|104
1731620760000|2024-11-14 21:46:00|5947.43|5946.73|5947.3|5946.6|5947.55|5946.85|5947.3|5946.6|22
1731620770000|2024-11-14 21:46:10|5947.18|5946.48|5947.43|5946.73|5947.43|5946.73|5946.93|5946.23|82
1731620780000|2024-11-14 21:46:20|5947.3|5946.6|5947.43|5946.73|5947.43|5946.73|5947.3|5946.6|1
1731620790000|2024-11-14 21:46:30|5947.68|5946.98|5947.68|5946.98|5947.68|5946.98|5947.68|5946.98|22
1731620800000|2024-11-14 21:46:40|||||||||11
1731620810000|2024-11-14 21:46:50|5947.93|5947.23|5947.93|5947.23|5947.93|5947.23|5947.93|5947.23|96
1731620820000|2024-11-14 21:47:00|5948.18|5947.48|5948.18|5947.48|5948.3|5947.6|5948.18|5947.48|56
1731620830000|2024-11-14 21:47:10|5948.3|5947.6|5947.93|5947.23|5948.43|5947.73|5947.93|5947.23|38
1731620840000|2024-11-14 21:47:20|5947.8|5947.1|5947.68|5946.98|5947.8|5947.1|5947.68|5946.98|17
1731620850000|2024-11-14 21:47:30|5947.8|5947.1|5947.93|5947.23|5947.93|5947.23|5947.8|5947.1|24
1731620860000|2024-11-14 21:47:40|5948.05|5947.35|5947.93|5947.23|5948.05|5947.35|5947.93|5947.23|21
1731620880000|2024-11-14 21:48:00|5948.05|5947.35|5948.18|5947.48|5948.18|5947.48|5947.93|5947.23|13
1731620890000|2024-11-14 21:48:10|5948.05|5947.35|5948.05|5947.35|5948.05|5947.35|5947.93|5947.23|27
1731620900000|2024-11-14 21:48:20|5947.93|5947.23|5947.93|5947.23|5947.93|5947.23|5947.93|5947.23|11
1731620910000|2024-11-14 21:48:30|5948.18|5947.48|5948.18|5947.48|5948.18|5947.48|5948.18|5947.48|22
1731620920000|2024-11-14 21:48:40|||||||||1
1731620930000|2024-11-14 21:48:50|5947.68|5946.98|5947.43|5946.73|5947.68|5946.98|5947.43|5946.73|136
1731620940000|2024-11-14 21:49:00|5947.55|5946.85|5947.93|5947.23|5947.93|5947.23|5947.55|5946.85|42
1731620950000|2024-11-14 21:49:10|5947.68|5946.98|5947.68|5946.98|5947.93|5947.23|5947.68|5946.98|101
1731620960000|2024-11-14 21:49:20|5947.8|5947.1|5947.8|5947.1|5947.8|5947.1|5947.68|5946.98|10
1731620970000|2024-11-14 21:49:30|5947.93|5947.23|5947.68|5946.98|5947.93|5947.23|5947.68|5946.98|7
1731620980000|2024-11-14 21:49:40|5947.43|5946.73|5947.43|5946.73|5947.43|5946.73|5947.43|5946.73|26
1731620990000|2024-11-14 21:49:50|5947.18|5946.48|5947.18|5946.48|5947.18|5946.48|5947.18|5946.48|4
1731621000000|2024-11-14 21:50:00|5947.3|5946.6|5947.68|5946.98|5947.93|5947.23|5947.3|5946.6|84
1731621010000|2024-11-14 21:50:10|||||||||8
1731621020000|2024-11-14 21:50:20|5947.8|5947.1|5947.68|5946.98|5947.93|5947.23|5947.68|5946.98|19
1731621030000|2024-11-14 21:50:30|||||||||7
1731621040000|2024-11-14 21:50:40|||||||||2
1731621050000|2024-11-14 21:50:50|5947.43|5946.73|5947.43|5946.73|5947.68|5946.98|5947.43|5946.73|33
1731621060000|2024-11-14 21:51:00|5947.55|5946.85|5947.43|5946.73|5947.55|5946.85|5947.43|5946.73|25
1731621070000|2024-11-14 21:51:10|5947.68|5946.98|5947.55|5946.85|5947.68|5946.98|5947.43|5946.73|37
1731621080000|2024-11-14 21:51:20|5947.43|5946.73|5947.43|5946.73|5947.43|5946.73|5947.43|5946.73|4
1731621090000|2024-11-14 21:51:30|5947.68|5946.98|5947.68|5946.98|5947.68|5946.98|5947.68|5946.98|17
1731621110000|2024-11-14 21:51:50|||||||||13
1731621120000|2024-11-14 21:52:00|5947.8|5947.1|5947.68|5946.98|5947.8|5947.1|5947.68|5946.98|36
1731621130000|2024-11-14 21:52:10|5947.93|5947.23|5947.8|5947.1|5947.93|5947.23|5947.68|5946.98|61
1731621140000|2024-11-14 21:52:20|5947.93|5947.23|5947.93|5947.23|5947.93|5947.23|5947.93|5947.23|25
1731621150000|2024-11-14 21:52:30|5947.68|5946.98|5947.43|5946.73|5947.68|5946.98|5947.43|5946.73|60
1731621160000|2024-11-14 21:52:40|5947.55|5946.85|5947.68|5946.98|5947.68|5946.98|5947.55|5946.85|46
1731621170000|2024-11-14 21:52:50|5947.93|5947.23|5947.93|5947.23|5947.93|5947.23|5947.8|5947.1|53
1731621180000|2024-11-14 21:53:00|5947.8|5947.1|5947.8|5947.1|5947.93|5947.23|5947.68|5946.98|30
1731621190000|2024-11-14 21:53:10|5947.68|5946.98|5947.68|5946.98|5947.68|5946.98|5947.68|5946.98|17
1731621200000|2024-11-14 21:53:20|5947.55|5946.85|5947.18|5946.48|5947.55|5946.85|5947.18|5946.48|31
1731621220000|2024-11-14 21:53:40|||||||||6
1731621230000|2024-11-14 21:53:50|5947.3|5946.6|5947.18|5946.48|5947.3|5946.6|5947.18|5946.48|18
1731621240000|2024-11-14 21:54:00|5947.3|5946.6|5947.43|5946.73|5947.68|5946.98|5947.3|5946.6|8
1731621250000|2024-11-14 21:54:10|||||||||3
1731621260000|2024-11-14 21:54:20|5947.55|5946.85|5947.68|5946.98|5947.68|5946.98|5947.55|5946.85|23
1731621270000|2024-11-14 21:54:30|5947.55|5946.85|5947.43|5946.73|5947.55|5946.85|5947.18|5946.48|47
1731621280000|2024-11-14 21:54:40|5947.93|5947.23|5948.18|5947.48|5948.18|5947.48|5947.93|5947.23|68
1731621290000|2024-11-14 21:54:50|5948.05|5947.35|5947.93|5947.23|5948.05|5947.35|5947.68|5946.98|72
1731621300000|2024-11-14 21:55:00|5948.18|5947.48|5947.93|5947.23|5948.43|5947.73|5947.93|5947.23|112
1731621310000|2024-11-14 21:55:10|5948.05|5947.35|5948.05|5947.35|5948.05|5947.35|5948.05|5947.35|6
1731621320000|2024-11-14 21:55:20|5947.93|5947.23|5947.93|5947.23|5948.05|5947.35|5947.93|5947.23|11
1731621330000|2024-11-14 21:55:30|5947.68|5946.98|5947.68|5946.98|5947.68|5946.98|5947.68|5946.98|24
1731621340000|2024-11-14 21:55:40|5947.8|5947.1|5947.68|5946.98|5947.8|5947.1|5947.68|5946.98|15
1731621350000|2024-11-14 21:55:50|||||||||4
1731621360000|2024-11-14 21:56:00|5947.93|5947.23|5947.93|5947.23|5947.93|5947.23|5947.93|5947.23|135
1731621370000|2024-11-14 21:56:10|5947.68|5946.98|5947.8|5947.1|5947.8|5947.1|5947.68|5946.98|58
1731621380000|2024-11-14 21:56:20|5947.68|5946.98|5947.18|5946.48|5947.8|5947.1|5947.18|5946.48|112
1731621390000|2024-11-14 21:56:30|5947.05|5946.35|5947.05|5946.35|5947.05|5946.35|5947.05|5946.35|29
1731621400000|2024-11-14 21:56:40|5947.18|5946.48|5947.18|5946.48|5947.18|5946.48|5947.18|5946.48|39
1731621410000|2024-11-14 21:56:50|5946.93|5946.23|5946.93|5946.23|5946.93|5946.23|5946.93|5946.23|31
1731621420000|2024-11-14 21:57:00|5947.18|5946.48|5946.93|5946.23|5947.18|5946.48|5946.93|5946.23|27
1731621430000|2024-11-14 21:57:10|5946.8|5946.1|5946.93|5946.23|5946.93|5946.23|5946.68|5945.98|33
1731621440000|2024-11-14 21:57:20|||||||||8
1731621450000|2024-11-14 21:57:30|||||||||18
1731621460000|2024-11-14 21:57:40|5947.05|5946.35|5947.18|5946.48|5947.3|5946.6|5947.05|5946.35|63
1731621470000|2024-11-14 21:57:50|5947.3|5946.6|5947.43|5946.73|5947.43|5946.73|5947.3|5946.6|41
1731621480000|2024-11-14 21:58:00|5947.68|5946.98|5947.18|5946.48|5947.68|5946.98|5947.18|5946.48|53
1731621490000|2024-11-14 21:58:10|||||||||3
1731621500000|2024-11-14 21:58:20|5946.93|5946.23|5946.93|5946.23|5947.18|5946.48|5946.93|5946.23|64
1731621510000|2024-11-14 21:58:30|5946.68|5945.98|5947.18|5946.48|5947.18|5946.48|5946.68|5945.98|76
1731621520000|2024-11-14 21:58:40|5947.05|5946.35|5947.18|5946.48|5947.18|5946.48|5947.05|5946.35|33
1731621530000|2024-11-14 21:58:50|5947.05|5946.35|5946.93|5946.23|5947.05|5946.35|5946.68|5945.98|55
1731621540000|2024-11-14 21:59:00|5947.05|5946.35|5947.05|5946.35|5947.18|5946.48|5946.93|5946.23|79
1731621550000|2024-11-14 21:59:10|5946.93|5946.23|5947.18|5946.48|5947.18|5946.48|5946.93|5946.23|17
1731621560000|2024-11-14 21:59:20|5947.05|5946.35|5947.18|5946.48|5947.18|5946.48|5947.05|5946.35|21
1731621570000|2024-11-14 21:59:30|||||||||40
1731621580000|2024-11-14 21:59:40|||||||||25
1731621590000|2024-11-14 21:59:50|5947.05|5946.35|5948.04|5946.54|5948.1|5947.35|5947.05|5946.35|233
1731621600000|2024-11-14 22:00:00|5947.85|5946.35|5947.85|5946.35|5947.85|5946.35|5947.85|5946.35|0
1731621610000|2024-11-14 22:00:10|5947.48|5945.98|5947.48|5945.98|5947.48|5945.98|5947.48|5945.98|0
1731621690000|2024-11-14 22:01:30|5947.56|5946.06|5947.56|5946.06|5947.56|5946.06|5947.56|5946.06|0
1731621700000|2024-11-14 22:01:40|5947.7|5946.2|5948.05|5946.55|5948.05|5946.55|5947.7|5946.2|0
1731621710000|2024-11-14 22:01:50|5948.15|5946.65|5948.26|5946.76|5948.26|5946.76|5948.15|5946.65|0
1731621790000|2024-11-14 22:03:10|5947.9|5946.4|5947.9|5946.4|5947.9|5946.4|5947.9|5946.4|0
1731621800000|2024-11-14 22:03:20|5948.26|5946.76|5948.3|5946.8|5948.3|5946.8|5948.26|5946.76|0
1731621880000|2024-11-14 22:04:40|5948.26|5946.76|5948.26|5946.76|5948.26|5946.76|5948.26|5946.76|0
1731621890000|2024-11-14 22:04:50|5947.9|5946.4|5947.9|5946.4|5947.9|5946.4|5947.9|5946.4|0
1731621980000|2024-11-14 22:06:20|5948.26|5946.76|5948.26|5946.76|5948.26|5946.76|5948.26|5946.76|0
1731622060000|2024-11-14 22:07:40|5948.3|5946.8|5948.3|5946.8|5948.3|5946.8|5948.3|5946.8|0
1731622120000|2024-11-14 22:08:40|5948.26|5946.76|5948.23|5946.73|5948.26|5946.76|5948.23|5946.73|0
1731622210000|2024-11-14 22:10:10|5948.2|5946.7|5948.2|5946.7|5948.2|5946.7|5948.2|5946.7|0
1731622360000|2024-11-14 22:12:40|5948.16|5946.66|5948.16|5946.66|5948.16|5946.66|5948.16|5946.66|0
1731622450000|2024-11-14 22:14:10|5948.13|5946.63|5948.13|5946.63|5948.13|5946.63|5948.13|5946.63|0
1731622460000|2024-11-14 22:14:20|5948.09|5946.59|5948.05|5946.55|5948.09|5946.59|5948.05|5946.55|0
1731622470000|2024-11-14 22:14:30|5948.09|5946.59|5948.09|5946.59|5948.09|5946.59|5948.09|5946.59|0
1731622520000|2024-11-14 22:15:20|5948.05|5946.55|5948.05|5946.55|5948.05|5946.55|5948.05|5946.55|0
1731622550000|2024-11-14 22:15:50|5948.09|5946.59|5948.09|5946.59|5948.09|5946.59|5948.09|5946.59|0
1731622580000|2024-11-14 22:16:20|5947.98|5946.48|5947.98|5946.48|5947.98|5946.48|5947.98|5946.48|0
1731622600000|2024-11-14 22:16:40|5948.09|5946.59|5947.87|5946.37|5948.09|5946.59|5947.87|5946.37|0
1731622660000|2024-11-14 22:17:40|5948.09|5946.59|5947.79|5946.29|5948.09|5946.59|5947.79|5946.29|0
1731622680000|2024-11-14 22:18:00|5948.05|5946.55|5948.09|5946.59|5948.09|5946.59|5948.05|5946.55|0
1731622690000|2024-11-14 22:18:10|5948.3|5946.8|5948.09|5946.59|5948.38|5946.88|5948.09|5946.59|0
1731622750000|2024-11-14 22:19:10|5947.98|5946.48|5947.98|5946.48|5947.98|5946.48|5947.98|5946.48|0
1731622840000|2024-11-14 22:20:40|5948.09|5946.59|5948.09|5946.59|5948.09|5946.59|5948.09|5946.59|0
1731622850000|2024-11-14 22:20:50|5947.94|5946.44|5947.83|5946.33|5947.94|5946.44|5947.83|5946.33|0
1731623010000|2024-11-14 22:23:30|5947.98|5946.48|5947.98|5946.48|5947.98|5946.48|5947.98|5946.48|0
1731623020000|2024-11-14 22:23:40|5947.54|5946.04|5947.83|5946.33|5947.83|5946.33|5947.54|5946.04|0
1731623050000|2024-11-14 22:24:10|5947.68|5946.18|5947.68|5946.18|5947.68|5946.18|5947.68|5946.18|0
1731623190000|2024-11-14 22:26:30|5947.61|5946.11|5947.61|5946.11|5947.61|5946.11|5947.61|5946.11|0
1731623200000|2024-11-14 22:26:40|5947.68|5946.18|5947.68|5946.18|5947.68|5946.18|5947.68|5946.18|0
1731623210000|2024-11-14 22:26:50|5947.5|5946|5947.5|5946|5947.5|5946|5947.5|5946|0
1731623220000|2024-11-14 22:27:00|5947.02|5945.52|5946.95|5945.45|5947.02|5945.52|5946.84|5945.34|0
1731623240000|2024-11-14 22:27:20|5947.02|5945.52|5947.02|5945.52|5947.02|5945.52|5947.02|5945.52|0
1731623250000|2024-11-14 22:27:30|5947.06|5945.56|5947.06|5945.56|5947.06|5945.56|5947.06|5945.56|0
1731623260000|2024-11-14 22:27:40|5947.02|5945.52|5947.02|5945.52|5947.02|5945.52|5947.02|5945.52|0
1731623270000|2024-11-14 22:27:50|5946.33|5944.83|5946.33|5944.83|5946.33|5944.83|5946.33|5944.83|0
1731623280000|2024-11-14 22:28:00|5946.62|5945.12|5946.25|5944.75|5946.62|5945.12|5946.25|5944.75|0
1731623290000|2024-11-14 22:28:10|5946.77|5945.27|5946.47|5944.97|5946.77|5945.27|5946.4|5944.9|0
1731623300000|2024-11-14 22:28:20|5946.77|5945.27|5946.47|5944.97|5946.77|5945.27|5946.47|5944.97|0
1731623410000|2024-11-14 22:30:10|5946.51|5945.01|5946.47|5944.97|5946.51|5945.01|5946.47|5944.97|0
1731623490000|2024-11-14 22:31:30|5946.07|5944.57|5946.07|5944.57|5946.07|5944.57|5946.07|5944.57|0
1731623510000|2024-11-14 22:31:50|5946.11|5944.61|5946.11|5944.61|5946.11|5944.61|5946.11|5944.61|0
1731623530000|2024-11-14 22:32:10|5946.07|5944.57|5946.07|5944.57|5946.07|5944.57|5946.07|5944.57|0
1731623540000|2024-11-14 22:32:20|5946.03|5944.53|5946.03|5944.53|5946.03|5944.53|5946.03|5944.53|0
1731623550000|2024-11-14 22:32:30|5945.96|5944.46|5945.96|5944.46|5945.96|5944.46|5945.81|5944.31|0
1731623570000|2024-11-14 22:32:50|5945.81|5944.31|5945.81|5944.31|5945.81|5944.31|5945.81|5944.31|0
1731623580000|2024-11-14 22:33:00|5945.7|5944.2|5945.7|5944.2|5945.7|5944.2|5945.7|5944.2|0
1731623600000|2024-11-14 22:33:20|5945.85|5944.35|5945.88|5944.38|5945.88|5944.38|5945.77|5944.27|0
1731623630000|2024-11-14 22:33:50|5945.99|5944.49|5945.77|5944.27|5945.99|5944.49|5945.77|5944.27|0
1731623650000|2024-11-14 22:34:10|5946.07|5944.57|5945.99|5944.49|5946.07|5944.57|5945.99|5944.49|0
1731623710000|2024-11-14 22:35:10|5946.03|5944.53|5946.03|5944.53|5946.03|5944.53|5946.03|5944.53|0
1731623830000|2024-11-14 22:37:10|5945.99|5944.49|5945.99|5944.49|5945.99|5944.49|5945.99|5944.49|0
1731623850000|2024-11-14 22:37:30|5946.11|5944.61|5946.14|5944.64|5946.14|5944.64|5946.11|5944.61|0
1731623870000|2024-11-14 22:37:50|5946.18|5944.68|5946.18|5944.68|5946.18|5944.68|5946.18|5944.68|0
1731623910000|2024-11-14 22:38:30|5946.22|5944.72|5946.22|5944.72|5946.22|5944.72|5946.22|5944.72|0
1731623920000|2024-11-14 22:38:40|5946.33|5944.83|5946.33|5944.83|5946.33|5944.83|5946.33|5944.83|0
1731623980000|2024-11-14 22:39:40|5946.14|5944.64|5946.29|5944.79|5946.29|5944.79|5946.14|5944.64|0
1731624090000|2024-11-14 22:41:30|5946.25|5944.75|5946.25|5944.75|5946.25|5944.75|5946.25|5944.75|0
1731624190000|2024-11-14 22:43:10|5946.51|5945.01|5946.51|5945.01|5946.51|5945.01|5946.51|5945.01|0
1731624210000|2024-11-14 22:43:30|5946.44|5944.94|5946.44|5944.94|5946.44|5944.94|5946.44|5944.94|0
1731624300000|2024-11-14 22:45:00|5946.33|5944.83|5946.44|5944.94|5946.44|5944.94|5946.33|5944.83|0
1731624320000|2024-11-14 22:45:20|5946.66|5945.16|5946.66|5945.16|5946.66|5945.16|5946.66|5945.16|0
1731624330000|2024-11-14 22:45:30|5946.25|5944.75|5946.44|5944.94|5946.44|5944.94|5946.25|5944.75|0
1731624390000|2024-11-14 22:46:30|5946.47|5944.97|5946.47|5944.97|5946.47|5944.97|5946.47|5944.97|0
1731624450000|2024-11-14 22:47:30|5946.51|5945.01|5946.51|5945.01|5946.51|5945.01|5946.51|5945.01|0
1731624480000|2024-11-14 22:48:00|5946.47|5944.97|5946.47|5944.97|5946.47|5944.97|5946.47|5944.97|0
1731624500000|2024-11-14 22:48:20|5946.55|5945.05|5946.55|5945.05|5946.55|5945.05|5946.55|5945.05|0
1731624510000|2024-11-14 22:48:30|5946.58|5945.08|5946.58|5945.08|5946.58|5945.08|5946.58|5945.08|0
1731624520000|2024-11-14 22:48:40|5946.66|5945.16|5946.77|5945.27|5946.77|5945.27|5946.66|5945.16|0
1731624530000|2024-11-14 22:48:50|5946.73|5945.23|5946.73|5945.23|5946.73|5945.23|5946.73|5945.23|0
1731624580000|2024-11-14 22:49:40|5946.77|5945.27|5946.77|5945.27|5946.77|5945.27|5946.77|5945.27|0
1731624620000|2024-11-14 22:50:20|5946.8|5945.3|5946.77|5945.27|5946.8|5945.3|5946.77|5945.27|0
1731624630000|2024-11-14 22:50:30|5946.8|5945.3|5946.84|5945.34|5946.84|5945.34|5946.8|5945.3|0
1731624670000|2024-11-14 22:51:10|5946.73|5945.23|5946.73|5945.23|5946.73|5945.23|5946.73|5945.23|0
1731624700000|2024-11-14 22:51:40|5946.66|5945.16|5946.66|5945.16|5946.66|5945.16|5946.66|5945.16|0
1731624790000|2024-11-14 22:53:10|5946.69|5945.19|5946.95|5945.45|5946.95|5945.45|5946.69|5945.19|0
1731624810000|2024-11-14 22:53:30|5946.77|5945.27|5946.66|5945.16|5946.77|5945.27|5946.66|5945.16|0
1731624890000|2024-11-14 22:54:50|5946.44|5944.94|5946.44|5944.94|5946.44|5944.94|5946.44|5944.94|0
1731625030000|2024-11-14 22:57:10|5946.4|5944.9|5946.4|5944.9|5946.4|5944.9|5946.4|5944.9|0
1731625080000|2024-11-14 22:58:00|5946.33|5944.83|5946.29|5944.79|5946.33|5944.83|5946.29|5944.79|0
1731625090000|2024-11-14 22:58:10|5946.25|5944.75|5946.14|5944.64|5946.25|5944.75|5945.92|5944.42|0
1731625100000|2024-11-14 22:58:20|5946.11|5944.61|5946.11|5944.61|5946.11|5944.61|5946.11|5944.61|0
1731625110000|2024-11-14 22:58:30|5945.96|5944.46|5945.85|5944.35|5945.96|5944.46|5945.85|5944.35|0
1731625120000|2024-11-14 22:58:40|5945.81|5944.31|5945.81|5944.31|5945.81|5944.31|5945.81|5944.31|0
1731625140000|2024-11-14 22:59:00|5945.85|5944.35|5945.99|5944.49|5945.99|5944.49|5945.85|5944.35|0
1731625150000|2024-11-14 22:59:10|5946.07|5944.57|5945.7|5944.2|5946.07|5944.57|5945.7|5944.2|0
1731625160000|2024-11-14 22:59:20|5945.92|5944.42|5945.92|5944.42|5945.92|5944.42|5945.92|5944.42|0
1731625170000|2024-11-14 22:59:30|5946.4|5944.9|5946.8|5945.3|5946.84|5945.34|5946.4|5944.9|0
1731625180000|2024-11-14 22:59:40|5946.33|5944.83|5946.36|5944.86|5947.43|5945.93|5946.33|5944.83|0
1731625190000|2024-11-14 22:59:50|5946.58|5945.08|5946.58|5945.08|5946.58|5945.08|5946.58|5945.08|0
1731625200000|2024-11-14 23:00:00|5946.83|5946.13|5946.33|5945.63|5948.33|5947.63|5945.83|5945.13|262
1731625210000|2024-11-14 23:00:10|5946.46|5945.76|5946.21|5945.51|5946.46|5945.76|5945.58|5944.88|70
1731625220000|2024-11-14 23:00:20|5946.08|5945.38|5946.46|5945.76|5946.46|5945.76|5945.96|5945.26|39
1731625230000|2024-11-14 23:00:30|5946.58|5945.88|5946.33|5945.63|5946.58|5945.88|5946.33|5945.63|32
1731625240000|2024-11-14 23:00:40|5946.46|5945.76|5946.33|5945.63|5946.46|5945.76|5946.08|5945.38|57
1731625250000|2024-11-14 23:00:50|5945.96|5945.26|5945.46|5944.76|5946.21|5945.51|5945.46|5944.76|102
1731625260000|2024-11-14 23:01:00|5945.33|5944.63|5945.08|5944.38|5945.71|5945.01|5945.08|5944.38|80
1731625270000|2024-11-14 23:01:10|5944.96|5944.26|5945.08|5944.38|5945.33|5944.63|5944.96|5944.26|33
1731625280000|2024-11-14 23:01:20|5944.96|5944.26|5945.08|5944.38|5945.08|5944.38|5944.96|5944.26|30
1731625290000|2024-11-14 23:01:30|5945.21|5944.51|5944.71|5944.01|5945.21|5944.51|5944.71|5944.01|18
1731625300000|2024-11-14 23:01:40|5944.58|5943.88|5943.83|5943.13|5944.58|5943.88|5943.83|5943.13|79
1731625310000|2024-11-14 23:01:50|5943.71|5943.01|5944.21|5943.51|5944.33|5943.63|5943.71|5943.01|59
1731625320000|2024-11-14 23:02:00|5944.33|5943.63|5944.58|5943.88|5944.58|5943.88|5944.33|5943.63|24
1731625330000|2024-11-14 23:02:10|5944.33|5943.63|5944.21|5943.51|5944.33|5943.63|5944.21|5943.51|13
1731625340000|2024-11-14 23:02:20|5944.33|5943.63|5944.33|5943.63|5944.46|5943.76|5944.33|5943.63|12
1731625350000|2024-11-14 23:02:30|5944.46|5943.76|5944.33|5943.63|5944.46|5943.76|5944.33|5943.63|3
1731625360000|2024-11-14 23:02:40|||||||||5
1731625370000|2024-11-14 23:02:50|5944.46|5943.76|5944.58|5943.88|5944.58|5943.88|5944.33|5943.63|29
1731625380000|2024-11-14 23:03:00|5944.71|5944.01|5944.33|5943.63|5944.71|5944.01|5944.21|5943.51|27
1731625390000|2024-11-14 23:03:10|5944.21|5943.51|5944.83|5944.13|5944.83|5944.13|5944.21|5943.51|27
1731625400000|2024-11-14 23:03:20|5944.71|5944.01|5944.33|5943.63|5944.71|5944.01|5944.33|5943.63|20
1731625410000|2024-11-14 23:03:30|||||||||4
1731625420000|2024-11-14 23:03:40|5944.46|5943.76|5944.33|5943.63|5944.46|5943.76|5944.33|5943.63|7
1731625430000|2024-11-14 23:03:50|5944.46|5943.76|5944.58|5943.88|5944.71|5944.01|5944.08|5943.38|67
1731625440000|2024-11-14 23:04:00|5944.71|5944.01|5944.58|5943.88|5945.08|5944.38|5944.58|5943.88|53
1731625450000|2024-11-14 23:04:10|5944.33|5943.63|5944.46|5943.76|5944.46|5943.76|5944.33|5943.63|16
1731625460000|2024-11-14 23:04:20|5944.33|5943.63|5944.33|5943.63|5944.46|5943.76|5944.21|5943.51|30
1731625470000|2024-11-14 23:04:30|5944.21|5943.51|5944.33|5943.63|5944.33|5943.63|5944.21|5943.51|4
1731625480000|2024-11-14 23:04:40|5944.46|5943.76|5944.33|5943.63|5944.46|5943.76|5944.21|5943.51|18
1731625490000|2024-11-14 23:04:50|||||||||1
1731625500000|2024-11-14 23:05:00|5944.46|5943.76|5944.46|5943.76|5944.46|5943.76|5944.46|5943.76|23
1731625510000|2024-11-14 23:05:10|5944.33|5943.63|5944.33|5943.63|5944.46|5943.76|5944.21|5943.51|18
1731625520000|2024-11-14 23:05:20|5944.08|5943.38|5943.83|5943.13|5944.08|5943.38|5943.71|5943.01|34
1731625530000|2024-11-14 23:05:30|5943.71|5943.01|5943.96|5943.26|5944.08|5943.38|5943.71|5943.01|16
1731625540000|2024-11-14 23:05:40|5943.83|5943.13|5944.33|5943.63|5944.33|5943.63|5943.83|5943.13|50
1731625550000|2024-11-14 23:05:50|5944.46|5943.76|5944.08|5943.38|5944.46|5943.76|5943.96|5943.26|22
1731625560000|2024-11-14 23:06:00|5944.21|5943.51|5944.21|5943.51|5944.33|5943.63|5944.21|5943.51|10
1731625570000|2024-11-14 23:06:10|5944.33|5943.63|5944.33|5943.63|5944.46|5943.76|5944.21|5943.51|12
1731625580000|2024-11-14 23:06:20|5944.08|5943.38|5944.46|5943.76|5944.46|5943.76|5944.08|5943.38|17
1731625590000|2024-11-14 23:06:30|5944.58|5943.88|5944.71|5944.01|5944.71|5944.01|5944.46|5943.76|14
1731625600000|2024-11-14 23:06:40|5944.83|5944.13|5944.58|5943.88|5944.83|5944.13|5944.46|5943.76|16
1731625610000|2024-11-14 23:06:50|5944.71|5944.01|5944.46|5943.76|5944.71|5944.01|5944.46|5943.76|10
1731625620000|2024-11-14 23:07:00|5944.33|5943.63|5944.46|5943.76|5944.46|5943.76|5944.33|5943.63|19
1731625640000|2024-11-14 23:07:20|5944.33|5943.63|5944.08|5943.38|5944.33|5943.63|5943.96|5943.26|28
1731625650000|2024-11-14 23:07:30|5943.96|5943.26|5944.21|5943.51|5944.21|5943.51|5943.96|5943.26|9
1731625660000|2024-11-14 23:07:40|5944.08|5943.38|5944.08|5943.38|5944.08|5943.38|5944.08|5943.38|16
1731625670000|2024-11-14 23:07:50|5943.96|5943.26|5944.21|5943.51|5944.21|5943.51|5943.96|5943.26|10
1731625680000|2024-11-14 23:08:00|5944.33|5943.63|5944.08|5943.38|5944.33|5943.63|5943.96|5943.26|35
1731625690000|2024-11-14 23:08:10|5943.96|5943.26|5944.21|5943.51|5944.21|5943.51|5943.96|5943.26|2
1731625700000|2024-11-14 23:08:20|5944.08|5943.38|5943.83|5943.13|5944.08|5943.38|5943.83|5943.13|27
1731625710000|2024-11-14 23:08:30|5943.96|5943.26|5943.96|5943.26|5943.96|5943.26|5943.71|5943.01|10
1731625720000|2024-11-14 23:08:40|5944.08|5943.38|5943.96|5943.26|5944.21|5943.51|5943.96|5943.26|15
1731625730000|2024-11-14 23:08:50|5943.71|5943.01|5943.58|5942.88|5943.71|5943.01|5943.58|5942.88|19
1731625740000|2024-11-14 23:09:00|5943.46|5942.76|5943.58|5942.88|5943.71|5943.01|5943.46|5942.76|11
1731625750000|2024-11-14 23:09:10|5943.46|5942.76|5943.46|5942.76|5943.46|5942.76|5943.21|5942.51|49
1731625760000|2024-11-14 23:09:20|5943.33|5942.63|5943.21|5942.51|5943.33|5942.63|5943.21|5942.51|15
1731625770000|2024-11-14 23:09:30|5943.46|5942.76|5943.33|5942.63|5943.46|5942.76|5943.21|5942.51|49
1731625780000|2024-11-14 23:09:40|5943.21|5942.51|5942.46|5941.76|5943.21|5942.51|5942.46|5941.76|146
1731625790000|2024-11-14 23:09:50|5942.58|5941.88|5942.58|5941.88|5942.71|5942.01|5942.46|5941.76|116
1731625800000|2024-11-14 23:10:00|5942.96|5942.26|5942.71|5942.01|5942.96|5942.26|5942.58|5941.88|54
1731625810000|2024-11-14 23:10:10|5942.83|5942.13|5942.96|5942.26|5942.96|5942.26|5942.83|5942.13|26
1731625820000|2024-11-14 23:10:20|5943.33|5942.63|5943.21|5942.51|5943.46|5942.76|5943.08|5942.38|35
1731625830000|2024-11-14 23:10:30|5943.33|5942.63|5943.21|5942.51|5943.46|5942.76|5943.21|5942.51|10
1731625840000|2024-11-14 23:10:40|5942.96|5942.26|5942.46|5941.76|5942.96|5942.26|5942.46|5941.76|29
1731625850000|2024-11-14 23:10:50|5942.21|5941.51|5941.96|5941.26|5942.33|5941.63|5941.83|5941.13|61
1731625860000|2024-11-14 23:11:00|5941.83|5941.13|5941.96|5941.26|5941.96|5941.26|5941.83|5941.13|37
1731625870000|2024-11-14 23:11:10|5942.08|5941.38|5941.71|5941.01|5942.21|5941.51|5941.71|5941.01|72
1731625880000|2024-11-14 23:11:20|5941.46|5940.76|5941.21|5940.51|5941.46|5940.76|5941.21|5940.51|70
1731625890000|2024-11-14 23:11:30|5941.46|5940.76|5941.71|5941.01|5941.71|5941.01|5941.33|5940.63|125
1731625900000|2024-11-14 23:11:40|5941.83|5941.13|5941.96|5941.26|5941.96|5941.26|5941.83|5941.13|51
1731625910000|2024-11-14 23:11:50|5942.08|5941.38|5941.71|5941.01|5942.08|5941.38|5941.46|5940.76|55
1731625920000|2024-11-14 23:12:00|5941.46|5940.76|5941.71|5941.01|5941.83|5941.13|5941.46|5940.76|54
1731625930000|2024-11-14 23:12:10|5941.58|5940.88|5940.96|5940.26|5941.58|5940.88|5940.96|5940.26|75
1731625940000|2024-11-14 23:12:20|5941.08|5940.38|5941.21|5940.51|5941.46|5940.76|5941.08|5940.38|22
1731625950000|2024-11-14 23:12:30|5941.33|5940.63|5941.21|5940.51|5941.33|5940.63|5941.21|5940.51|26
1731625960000|2024-11-14 23:12:40|5941.08|5940.38|5940.21|5939.51|5941.08|5940.38|5940.21|5939.51|91
1731625970000|2024-11-14 23:12:50|5939.96|5939.26|5940.08|5939.38|5940.21|5939.51|5939.96|5939.26|67
1731625980000|2024-11-14 23:13:00|5939.96|5939.26|5939.71|5939.01|5940.21|5939.51|5939.71|5939.01|51
1731625990000|2024-11-14 23:13:10|5939.58|5938.88|5939.46|5938.76|5939.71|5939.01|5939.46|5938.76|77
1731626000000|2024-11-14 23:13:20|5939.58|5938.88|5939.21|5938.51|5939.58|5938.88|5939.21|5938.51|62
1731626010000|2024-11-14 23:13:30|5939.33|5938.63|5939.71|5939.01|5939.71|5939.01|5939.21|5938.51|122
1731626020000|2024-11-14 23:13:40|5939.58|5938.88|5939.58|5938.88|5939.71|5939.01|5939.58|5938.88|43
1731626030000|2024-11-14 23:13:50|5939.71|5939.01|5939.71|5939.01|5939.83|5939.13|5939.71|5939.01|92
1731626040000|2024-11-14 23:14:00|5939.46|5938.76|5939.46|5938.76|5939.71|5939.01|5939.21|5938.51|98
1731626050000|2024-11-14 23:14:10|5939.71|5939.01|5939.96|5939.26|5939.96|5939.26|5939.71|5939.01|194
1731626060000|2024-11-14 23:14:20|5940.08|5939.38|5939.96|5939.26|5940.08|5939.38|5939.71|5939.01|24
1731626070000|2024-11-14 23:14:30|5939.83|5939.13|5939.96|5939.26|5939.96|5939.26|5939.71|5939.01|12
1731626080000|2024-11-14 23:14:40|5940.46|5939.76|5940.21|5939.51|5940.46|5939.76|5940.21|5939.51|87
1731626090000|2024-11-14 23:14:50|5940.33|5939.63|5940.46|5939.76|5940.46|5939.76|5940.21|5939.51|15
1731626100000|2024-11-14 23:15:00|5940.21|5939.51|5939.96|5939.26|5940.21|5939.51|5939.96|5939.26|26
1731626110000|2024-11-14 23:15:10|5939.83|5939.13|5939.96|5939.26|5939.96|5939.26|5939.71|5939.01|17
1731626120000|2024-11-14 23:15:20|5940.08|5939.38|5940.21|5939.51|5940.21|5939.51|5940.08|5939.38|10
1731626130000|2024-11-14 23:15:30|5940.33|5939.63|5940.46|5939.76|5940.46|5939.76|5940.21|5939.51|40
1731626140000|2024-11-14 23:15:40|5940.33|5939.63|5940.21|5939.51|5940.33|5939.63|5940.21|5939.51|3
1731626150000|2024-11-14 23:15:50|5939.96|5939.26|5939.46|5938.76|5939.96|5939.26|5939.46|5938.76|29
1731626160000|2024-11-14 23:16:00|5939.21|5938.51|5939.71|5939.01|5939.71|5939.01|5939.21|5938.51|35
1731626170000|2024-11-14 23:16:10|5939.58|5938.88|5939.46|5938.76|5939.58|5938.88|5939.33|5938.63|12
1731626180000|2024-11-14 23:16:20|5939.21|5938.51|5938.96|5938.26|5939.46|5938.76|5938.96|5938.26|42
1731626190000|2024-11-14 23:16:30|5939.08|5938.38|5939.08|5938.38|5939.21|5938.51|5938.96|5938.26|63
1731626200000|2024-11-14 23:16:40|5938.96|5938.26|5938.96|5938.26|5939.21|5938.51|5938.96|5938.26|22
1731626210000|2024-11-14 23:16:50|5938.71|5938.01|5939.46|5938.76|5939.46|5938.76|5938.71|5938.01|45
1731626220000|2024-11-14 23:17:00|5939.58|5938.88|5939.46|5938.76|5939.58|5938.88|5939.46|5938.76|27
1731626230000|2024-11-14 23:17:10|5939.58|5938.88|5939.96|5939.26|5940.21|5939.51|5939.46|5938.76|27
1731626240000|2024-11-14 23:17:20|5940.21|5939.51|5940.21|5939.51|5940.21|5939.51|5940.21|5939.51|19
1731626250000|2024-11-14 23:17:30|5940.08|5939.38|5940.08|5939.38|5940.21|5939.51|5940.08|5939.38|15
1731626260000|2024-11-14 23:17:40|5939.96|5939.26|5939.96|5939.26|5940.21|5939.51|5939.71|5939.01|37
1731626270000|2024-11-14 23:17:50|5940.21|5939.51|5940.08|5939.38|5940.21|5939.51|5939.96|5939.26|5
1731626280000|2024-11-14 23:18:00|5939.96|5939.26|5940.21|5939.51|5940.21|5939.51|5939.96|5939.26|3
1731626290000|2024-11-14 23:18:10|5940.08|5939.38|5940.21|5939.51|5940.21|5939.51|5940.08|5939.38|17
1731626300000|2024-11-14 23:18:20|5940.08|5939.38|5940.21|5939.51|5940.21|5939.51|5940.08|5939.38|17
1731626320000|2024-11-14 23:18:40|5940.33|5939.63|5940.46|5939.76|5940.46|5939.76|5940.33|5939.63|19
1731626330000|2024-11-14 23:18:50|5940.33|5939.63|5940.46|5939.76|5940.46|5939.76|5940.33|5939.63|10
1731626340000|2024-11-14 23:19:00|5940.71|5940.01|5940.08|5939.38|5940.71|5940.01|5940.08|5939.38|18
1731626350000|2024-11-14 23:19:10|5940.21|5939.51|5940.71|5940.01|5940.71|5940.01|5940.21|5939.51|33
1731626360000|2024-11-14 23:19:20|5940.46|5939.76|5940.46|5939.76|5940.46|5939.76|5940.21|5939.51|19
1731626370000|2024-11-14 23:19:30|5940.58|5939.88|5940.58|5939.88|5940.58|5939.88|5940.46|5939.76|18
1731626380000|2024-11-14 23:19:40|5940.46|5939.76|5940.08|5939.38|5940.46|5939.76|5940.08|5939.38|52
1731626390000|2024-11-14 23:19:50|5939.96|5939.26|5939.96|5939.26|5939.96|5939.26|5939.96|5939.26|8
1731626400000|2024-11-14 23:20:00|5939.71|5939.01|5939.83|5939.13|5939.96|5939.26|5939.71|5939.01|60
1731626410000|2024-11-14 23:20:10|5939.71|5939.01|5939.83|5939.13|5939.96|5939.26|5939.71|5939.01|17
1731626420000|2024-11-14 23:20:20|5939.96|5939.26|5940.21|5939.51|5940.21|5939.51|5939.83|5939.13|35
1731626430000|2024-11-14 23:20:30|5940.33|5939.63|5940.21|5939.51|5940.46|5939.76|5940.21|5939.51|10
1731626440000|2024-11-14 23:20:40|5940.08|5939.38|5940.08|5939.38|5940.08|5939.38|5940.08|5939.38|10
1731626450000|2024-11-14 23:20:50|5940.21|5939.51|5940.21|5939.51|5940.21|5939.51|5940.21|5939.51|1
1731626460000|2024-11-14 23:21:00|5940.33|5939.63|5940.21|5939.51|5940.46|5939.76|5940.21|5939.51|18
1731626470000|2024-11-14 23:21:10|5940.08|5939.38|5940.08|5939.38|5940.08|5939.38|5940.08|5939.38|6
1731626480000|2024-11-14 23:21:20|5940.21|5939.51|5940.21|5939.51|5940.46|5939.76|5940.21|5939.51|21
1731626490000|2024-11-14 23:21:30|5940.33|5939.63|5940.08|5939.38|5940.46|5939.76|5940.08|5939.38|12
1731626500000|2024-11-14 23:21:40|5939.96|5939.26|5940.21|5939.51|5940.21|5939.51|5939.96|5939.26|14
1731626510000|2024-11-14 23:21:50|5940.33|5939.63|5940.21|5939.51|5940.33|5939.63|5940.21|5939.51|5
1731626520000|2024-11-14 23:22:00|5940.08|5939.38|5940.21|5939.51|5940.33|5939.63|5940.08|5939.38|31
1731626530000|2024-11-14 23:22:10|5940.33|5939.63|5940.21|5939.51|5940.33|5939.63|5940.08|5939.38|17
1731626540000|2024-11-14 23:22:20|5940.08|5939.38|5940.08|5939.38|5940.21|5939.51|5940.08|5939.38|8
1731626550000|2024-11-14 23:22:30|5940.21|5939.51|5940.08|5939.38|5940.21|5939.51|5940.08|5939.38|4
1731626560000|2024-11-14 23:22:40|5940.21|5939.51|5940.08|5939.38|5940.21|5939.51|5939.96|5939.26|19
1731626570000|2024-11-14 23:22:50|5940.21|5939.51|5940.08|5939.38|5940.33|5939.63|5940.08|5939.38|15
1731626580000|2024-11-14 23:23:00|5940.21|5939.51|5940.21|5939.51|5940.21|5939.51|5940.21|5939.51|2
1731626590000|2024-11-14 23:23:10|5940.08|5939.38|5939.96|5939.26|5940.21|5939.51|5939.83|5939.13|17
1731626610000|2024-11-14 23:23:30|||||||||5
1731626620000|2024-11-14 23:23:40|5940.08|5939.38|5940.21|5939.51|5940.21|5939.51|5940.08|5939.38|10
1731626630000|2024-11-14 23:23:50|5940.08|5939.38|5940.21|5939.51|5940.21|5939.51|5940.08|5939.38|16
1731626640000|2024-11-14 23:24:00|5940.33|5939.63|5940.33|5939.63|5940.46|5939.76|5940.21|5939.51|21
1731626650000|2024-11-14 23:24:10|5940.21|5939.51|5940.21|5939.51|5940.46|5939.76|5940.21|5939.51|4
1731626660000|2024-11-14 23:24:20|5940.46|5939.76|5940.46|5939.76|5940.71|5940.01|5940.33|5939.63|42
1731626670000|2024-11-14 23:24:30|||||||||4
1731626680000|2024-11-14 23:24:40|5940.33|5939.63|5939.96|5939.26|5940.33|5939.63|5939.96|5939.26|49
1731626690000|2024-11-14 23:24:50|||||||||139
1731626700000|2024-11-14 23:25:00|5940.21|5939.51|5940.08|5939.38|5940.21|5939.51|5940.08|5939.38|15
1731626710000|2024-11-14 23:25:10|5939.96|5939.26|5940.21|5939.51|5940.21|5939.51|5939.96|5939.26|9
1731626720000|2024-11-14 23:25:20|5940.08|5939.38|5940.46|5939.76|5940.46|5939.76|5940.08|5939.38|21
1731626730000|2024-11-14 23:25:30|5940.33|5939.63|5940.08|5939.38|5940.33|5939.63|5940.08|5939.38|16
1731626740000|2024-11-14 23:25:40|5940.21|5939.51|5940.08|5939.38|5940.21|5939.51|5940.08|5939.38|5
1731626750000|2024-11-14 23:25:50|5940.71|5940.01|5940.71|5940.01|5940.71|5940.01|5940.58|5939.88|45
1731626770000|2024-11-14 23:26:10|5940.58|5939.88|5940.71|5940.01|5940.71|5940.01|5940.58|5939.88|15
1731626790000|2024-11-14 23:26:30|5940.58|5939.88|5940.46|5939.76|5940.58|5939.88|5940.46|5939.76|34
1731626800000|2024-11-14 23:26:40|||||||||3
1731626810000|2024-11-14 23:26:50|5940.33|5939.63|5940.46|5939.76|5940.46|5939.76|5940.33|5939.63|49
1731626820000|2024-11-14 23:27:00|5940.21|5939.51|5940.21|5939.51|5940.21|5939.51|5940.21|5939.51|9
1731626830000|2024-11-14 23:27:10|||||||||1
1731626840000|2024-11-14 23:27:20|5940.08|5939.38|5940.08|5939.38|5940.08|5939.38|5940.08|5939.38|17
1731626850000|2024-11-14 23:27:30|5939.96|5939.26|5940.21|5939.51|5940.21|5939.51|5939.96|5939.26|10
1731626860000|2024-11-14 23:27:40|5940.46|5939.76|5940.21|5939.51|5940.46|5939.76|5940.08|5939.38|76
1731626880000|2024-11-14 23:28:00|5939.96|5939.26|5940.21|5939.51|5940.21|5939.51|5939.96|5939.26|17
1731626890000|2024-11-14 23:28:10|5940.08|5939.38|5940.08|5939.38|5940.21|5939.51|5940.08|5939.38|16
1731626900000|2024-11-14 23:28:20|5939.96|5939.26|5940.21|5939.51|5940.21|5939.51|5939.96|5939.26|3
1731626910000|2024-11-14 23:28:30|5940.46|5939.76|5940.21|5939.51|5940.46|5939.76|5940.21|5939.51|48
1731626930000|2024-11-14 23:28:50|5940.08|5939.38|5939.96|5939.26|5940.08|5939.38|5939.96|5939.26|20
1731626940000|2024-11-14 23:29:00|5939.83|5939.13|5939.96|5939.26|5939.96|5939.26|5939.71|5939.01|63
1731626950000|2024-11-14 23:29:10|5940.08|5939.38|5939.96|5939.26|5940.21|5939.51|5939.96|5939.26|39
1731626970000|2024-11-14 23:29:30|5940.08|5939.38|5940.21|5939.51|5940.21|5939.51|5939.96|5939.26|17
1731626980000|2024-11-14 23:29:40|||||||||4
1731626990000|2024-11-14 23:29:50|5940.08|5939.38|5940.08|5939.38|5940.08|5939.38|5940.08|5939.38|16
1731627000000|2024-11-14 23:30:00|5940.21|5939.51|5940.46|5939.76|5940.46|5939.76|5939.96|5939.26|78
1731627010000|2024-11-14 23:30:10|5940.71|5940.01|5940.71|5940.01|5940.71|5940.01|5940.71|5940.01|10
1731627020000|2024-11-14 23:30:20|5940.96|5940.26|5940.96|5940.26|5941.08|5940.38|5940.96|5940.26|32
1731627030000|2024-11-14 23:30:30|5941.08|5940.38|5941.21|5940.51|5941.21|5940.51|5941.08|5940.38|5
1731627040000|2024-11-14 23:30:40|||||||||41
1731627050000|2024-11-14 23:30:50|5941.33|5940.63|5941.46|5940.76|5941.46|5940.76|5941.21|5940.51|14
1731627070000|2024-11-14 23:31:10|5941.21|5940.51|5941.21|5940.51|5941.21|5940.51|5941.08|5940.38|32
1731627080000|2024-11-14 23:31:20|||||||||1
1731627090000|2024-11-14 23:31:30|||||||||15
1731627100000|2024-11-14 23:31:40|5941.33|5940.63|5941.21|5940.51|5941.33|5940.63|5941.21|5940.51|9
1731627110000|2024-11-14 23:31:50|5941.46|5940.76|5941.46|5940.76|5941.46|5940.76|5941.46|5940.76|2
1731627130000|2024-11-14 23:32:10|||||||||4
1731627150000|2024-11-14 23:32:30|||||||||1
1731627180000|2024-11-14 23:33:00|5941.58|5940.88|5941.71|5941.01|5941.71|5941.01|5941.46|5940.76|12
1731627190000|2024-11-14 23:33:10|5941.58|5940.88|5941.71|5941.01|5941.71|5941.01|5941.58|5940.88|14
1731627200000|2024-11-14 23:33:20|5941.83|5941.13|5941.96|5941.26|5941.96|5941.26|5941.83|5941.13|55
1731627210000|2024-11-14 23:33:30|5942.21|5941.51|5942.21|5941.51|5942.21|5941.51|5942.21|5941.51|29
1731627220000|2024-11-14 23:33:40|5942.08|5941.38|5941.96|5941.26|5942.08|5941.38|5941.96|5941.26|3
1731627230000|2024-11-14 23:33:50|5942.21|5941.51|5942.96|5942.26|5942.96|5942.26|5942.21|5941.51|86
1731627240000|2024-11-14 23:34:00|5943.21|5942.51|5943.08|5942.38|5943.21|5942.51|5942.96|5942.26|133
1731627250000|2024-11-14 23:34:10|5942.96|5942.26|5942.46|5941.76|5942.96|5942.26|5942.46|5941.76|25
1731627260000|2024-11-14 23:34:20|5942.58|5941.88|5942.46|5941.76|5942.58|5941.88|5942.46|5941.76|25
1731627270000|2024-11-14 23:34:30|5942.58|5941.88|5942.71|5942.01|5942.71|5942.01|5942.58|5941.88|19
1731627280000|2024-11-14 23:34:40|||||||||30
1731627290000|2024-11-14 23:34:50|5942.83|5942.13|5942.96|5942.26|5942.96|5942.26|5942.83|5942.13|61
1731627300000|2024-11-14 23:35:00|5943.21|5942.51|5943.21|5942.51|5943.21|5942.51|5943.21|5942.51|47
1731627310000|2024-11-14 23:35:10|5943.08|5942.38|5942.71|5942.01|5943.46|5942.76|5942.71|5942.01|104
1731627320000|2024-11-14 23:35:20|5942.46|5941.76|5942.33|5941.63|5942.46|5941.76|5942.21|5941.51|71
1731627330000|2024-11-14 23:35:30|5942.46|5941.76|5942.46|5941.76|5942.46|5941.76|5942.46|5941.76|12
1731627340000|2024-11-14 23:35:40|5942.33|5941.63|5942.21|5941.51|5942.33|5941.63|5942.21|5941.51|4
1731627350000|2024-11-14 23:35:50|||||||||10
1731627360000|2024-11-14 23:36:00|5942.46|5941.76|5942.46|5941.76|5942.46|5941.76|5942.46|5941.76|7
1731627370000|2024-11-14 23:36:10|5942.33|5941.63|5942.46|5941.76|5942.46|5941.76|5942.21|5941.51|8
1731627380000|2024-11-14 23:36:20|5942.58|5941.88|5942.71|5942.01|5942.71|5942.01|5942.58|5941.88|6
1731627390000|2024-11-14 23:36:30|||||||||1
1731627400000|2024-11-14 23:36:40|||||||||3
1731627410000|2024-11-14 23:36:50|5942.58|5941.88|5942.58|5941.88|5942.58|5941.88|5942.58|5941.88|0
1731627420000|2024-11-14 23:37:00|5942.46|5941.76|5942.46|5941.76|5942.46|5941.76|5942.46|5941.76|3
1731627440000|2024-11-14 23:37:20|5942.58|5941.88|5942.71|5942.01|5942.71|5942.01|5942.58|5941.88|10
1731627450000|2024-11-14 23:37:30|||||||||1
1731627460000|2024-11-14 23:37:40|5942.83|5942.13|5942.96|5942.26|5942.96|5942.26|5942.83|5942.13|14
1731627470000|2024-11-14 23:37:50|||||||||33
1731627480000|2024-11-14 23:38:00|||||||||2
1731627500000|2024-11-14 23:38:20|||||||||40
1731627510000|2024-11-14 23:38:30|||||||||8
1731627520000|2024-11-14 23:38:40|||||||||19
1731627530000|2024-11-14 23:38:50|5943.08|5942.38|5943.33|5942.63|5943.46|5942.76|5943.08|5942.38|8
1731627540000|2024-11-14 23:39:00|5943.21|5942.51|5943.21|5942.51|5943.21|5942.51|5942.96|5942.26|14
1731627550000|2024-11-14 23:39:10|5943.08|5942.38|5943.21|5942.51|5943.21|5942.51|5942.96|5942.26|13
1731627560000|2024-11-14 23:39:20|||||||||2
1731627570000|2024-11-14 23:39:30|5942.96|5942.26|5942.96|5942.26|5942.96|5942.26|5942.96|5942.26|9
1731627580000|2024-11-14 23:39:40|||||||||3
1731627590000|2024-11-14 23:39:50|5943.08|5942.38|5943.21|5942.51|5943.21|5942.51|5943.08|5942.38|4
1731627600000|2024-11-14 23:40:00|5943.08|5942.38|5943.08|5942.38|5943.08|5942.38|5943.08|5942.38|2
1731627610000|2024-11-14 23:40:10|5943.21|5942.51|5942.96|5942.26|5943.21|5942.51|5942.83|5942.13|10
1731627620000|2024-11-14 23:40:20|5942.83|5942.13|5942.96|5942.26|5942.96|5942.26|5942.71|5942.01|11
1731627630000|2024-11-14 23:40:30|5942.83|5942.13|5942.71|5942.01|5942.83|5942.13|5942.71|5942.01|5
1731627640000|2024-11-14 23:40:40|5942.96|5942.26|5942.96|5942.26|5942.96|5942.26|5942.71|5942.01|11
1731627650000|2024-11-14 23:40:50|||||||||1
1731627660000|2024-11-14 23:41:00|||||||||3
1731627670000|2024-11-14 23:41:10|5942.71|5942.01|5942.71|5942.01|5942.96|5942.26|5942.71|5942.01|37
1731627680000|2024-11-14 23:41:20|5942.96|5942.26|5942.83|5942.13|5942.96|5942.26|5942.83|5942.13|13
1731627690000|2024-11-14 23:41:30|5942.71|5942.01|5942.83|5942.13|5942.96|5942.26|5942.71|5942.01|4
1731627700000|2024-11-14 23:41:40|5942.71|5942.01|5942.46|5941.76|5942.96|5942.26|5942.46|5941.76|11
1731627710000|2024-11-14 23:41:50|5942.21|5941.51|5941.96|5941.26|5942.21|5941.51|5941.96|5941.26|48
1731627720000|2024-11-14 23:42:00|5942.08|5941.38|5941.96|5941.26|5942.21|5941.51|5941.96|5941.26|13
1731627730000|2024-11-14 23:42:10|||||||||2
1731627740000|2024-11-14 23:42:20|5942.08|5941.38|5941.96|5941.26|5942.08|5941.38|5941.96|5941.26|22
1731627750000|2024-11-14 23:42:30|||||||||13
1731627760000|2024-11-14 23:42:40|5942.08|5941.38|5941.96|5941.26|5942.08|5941.38|5941.96|5941.26|40
1731627770000|2024-11-14 23:42:50|||||||||1
1731627780000|2024-11-14 23:43:00|5942.21|5941.51|5942.21|5941.51|5942.46|5941.76|5942.21|5941.51|17
1731627790000|2024-11-14 23:43:10|5942.33|5941.63|5942.21|5941.51|5942.46|5941.76|5942.21|5941.51|18
1731627800000|2024-11-14 23:43:20|5942.46|5941.76|5942.46|5941.76|5942.46|5941.76|5942.46|5941.76|6
1731627810000|2024-11-14 23:43:30|||||||||4
1731627830000|2024-11-14 23:43:50|5942.58|5941.88|5942.71|5942.01|5942.71|5942.01|5942.58|5941.88|9
1731627840000|2024-11-14 23:44:00|5942.83|5942.13|5942.96|5942.26|5942.96|5942.26|5942.83|5942.13|6
1731627850000|2024-11-14 23:44:10|5942.83|5942.13|5942.71|5942.01|5942.83|5942.13|5942.71|5942.01|6
1731627860000|2024-11-14 23:44:20|5942.83|5942.13|5942.71|5942.01|5942.96|5942.26|5942.71|5942.01|14
1731627870000|2024-11-14 23:44:30|||||||||13
1731627890000|2024-11-14 23:44:50|||||||||2
1731627900000|2024-11-14 23:45:00|5942.83|5942.13|5943.58|5942.88|5943.58|5942.88|5942.83|5942.13|50
1731627910000|2024-11-14 23:45:10|5943.71|5943.01|5943.83|5943.13|5943.96|5943.26|5943.71|5943.01|36
1731627920000|2024-11-14 23:45:20|5943.96|5943.26|5943.71|5943.01|5943.96|5943.26|5943.71|5943.01|14
1731627930000|2024-11-14 23:45:30|5943.58|5942.88|5943.46|5942.76|5943.58|5942.88|5943.46|5942.76|5
1731627940000|2024-11-14 23:45:40|5943.21|5942.51|5942.96|5942.26|5943.21|5942.51|5942.96|5942.26|13
1731627950000|2024-11-14 23:45:50|||||||||4
1731627960000|2024-11-14 23:46:00|5943.08|5942.38|5942.96|5942.26|5943.21|5942.51|5942.96|5942.26|14
1731627970000|2024-11-14 23:46:10|5942.83|5942.13|5942.96|5942.26|5942.96|5942.26|5942.83|5942.13|34
1731627980000|2024-11-14 23:46:20|5942.83|5942.13|5942.71|5942.01|5942.83|5942.13|5942.71|5942.01|9
1731627990000|2024-11-14 23:46:30|5942.83|5942.13|5942.83|5942.13|5942.96|5942.26|5942.71|5942.01|12
1731628000000|2024-11-14 23:46:40|5942.71|5942.01|5942.71|5942.01|5942.96|5942.26|5942.71|5942.01|39
1731628010000|2024-11-14 23:46:50|5942.58|5941.88|5942.46|5941.76|5942.58|5941.88|5942.46|5941.76|20
1731628020000|2024-11-14 23:47:00|5942.58|5941.88|5942.71|5942.01|5942.71|5942.01|5942.46|5941.76|20
1731628030000|2024-11-14 23:47:10|||||||||1
1731628040000|2024-11-14 23:47:20|5942.58|5941.88|5942.46|5941.76|5942.58|5941.88|5942.46|5941.76|5
1731628050000|2024-11-14 23:47:30|5942.58|5941.88|5942.46|5941.76|5942.71|5942.01|5942.46|5941.76|3
1731628060000|2024-11-14 23:47:40|5941.21|5940.51|5940.71|5940.01|5941.21|5940.51|5940.71|5940.01|117
1731628070000|2024-11-14 23:47:50|5940.83|5940.13|5940.96|5940.26|5940.96|5940.26|5940.71|5940.01|41
1731628080000|2024-11-14 23:48:00|5941.21|5940.51|5941.46|5940.76|5941.46|5940.76|5941.08|5940.38|26
1731628090000|2024-11-14 23:48:10|5941.33|5940.63|5941.21|5940.51|5941.33|5940.63|5941.21|5940.51|8
1731628100000|2024-11-14 23:48:20|5940.96|5940.26|5940.83|5940.13|5940.96|5940.26|5940.71|5940.01|36
1731628110000|2024-11-14 23:48:30|5940.96|5940.26|5940.83|5940.13|5940.96|5940.26|5940.71|5940.01|17
1731628120000|2024-11-14 23:48:40|5940.71|5940.01|5940.83|5940.13|5940.83|5940.13|5940.71|5940.01|7
1731628130000|2024-11-14 23:48:50|5940.96|5940.26|5940.83|5940.13|5940.96|5940.26|5940.71|5940.01|34
1731628140000|2024-11-14 23:49:00|5940.71|5940.01|5940.83|5940.13|5940.96|5940.26|5940.71|5940.01|5
1731628150000|2024-11-14 23:49:10|5940.96|5940.26|5940.71|5940.01|5940.96|5940.26|5940.71|5940.01|19
1731628160000|2024-11-14 23:49:20|5940.83|5940.13|5940.58|5939.88|5940.83|5940.13|5940.58|5939.88|8
1731628170000|2024-11-14 23:49:30|5940.46|5939.76|5940.46|5939.76|5940.58|5939.88|5940.46|5939.76|4
1731628180000|2024-11-14 23:49:40|5940.71|5940.01|5940.71|5940.01|5940.71|5940.01|5940.71|5940.01|4
1731628190000|2024-11-14 23:49:50|5940.58|5939.88|5940.71|5940.01|5940.71|5940.01|5940.46|5939.76|9
1731628200000|2024-11-14 23:50:00|5940.58|5939.88|5940.96|5940.26|5940.96|5940.26|5940.46|5939.76|130
1731628210000|2024-11-14 23:50:10|5941.08|5940.38|5941.21|5940.51|5941.21|5940.51|5940.96|5940.26|19
1731628220000|2024-11-14 23:50:20|5941.33|5940.63|5941.46|5940.76|5941.46|5940.76|5941.33|5940.63|9
1731628230000|2024-11-14 23:50:30|5941.71|5941.01|5941.71|5941.01|5941.71|5941.01|5941.46|5940.76|11
1731628240000|2024-11-14 23:50:40|5941.83|5941.13|5941.71|5941.01|5941.96|5941.26|5941.71|5941.01|33
1731628250000|2024-11-14 23:50:50|5941.58|5940.88|5941.46|5940.76|5941.71|5941.01|5941.46|5940.76|18
1731628260000|2024-11-14 23:51:00|5941.58|5940.88|5941.46|5940.76|5941.58|5940.88|5941.46|5940.76|2
1731628270000|2024-11-14 23:51:10|5940.96|5940.26|5941.46|5940.76|5941.46|5940.76|5940.96|5940.26|37
1731628280000|2024-11-14 23:51:20|5941.33|5940.63|5941.33|5940.63|5941.33|5940.63|5941.33|5940.63|15
1731628290000|2024-11-14 23:51:30|5941.46|5940.76|5941.71|5941.01|5941.71|5941.01|5941.46|5940.76|4
1731628300000|2024-11-14 23:51:40|||||||||29
1731628310000|2024-11-14 23:51:50|5941.58|5940.88|5941.46|5940.76|5941.58|5940.88|5941.21|5940.51|20
1731628330000|2024-11-14 23:52:10|5941.33|5940.63|5941.46|5940.76|5941.46|5940.76|5941.21|5940.51|16
1731628340000|2024-11-14 23:52:20|5941.08|5940.38|5940.96|5940.26|5941.08|5940.38|5940.96|5940.26|12
1731628350000|2024-11-14 23:52:30|5941.08|5940.38|5940.71|5940.01|5941.21|5940.51|5940.71|5940.01|20
1731628360000|2024-11-14 23:52:40|||||||||5
1731628370000|2024-11-14 23:52:50|5940.58|5939.88|5940.46|5939.76|5940.58|5939.88|5940.46|5939.76|27
1731628380000|2024-11-14 23:53:00|5940.58|5939.88|5940.58|5939.88|5940.71|5940.01|5940.58|5939.88|12
1731628390000|2024-11-14 23:53:10|5940.71|5940.01|5940.58|5939.88|5940.71|5940.01|5940.58|5939.88|9
1731628400000|2024-11-14 23:53:20|5940.71|5940.01|5940.21|5939.51|5940.71|5940.01|5940.21|5939.51|6
1731628410000|2024-11-14 23:53:30|5940.33|5939.63|5940.46|5939.76|5940.46|5939.76|5940.33|5939.63|10
1731628420000|2024-11-14 23:53:40|5940.33|5939.63|5940.71|5940.01|5940.71|5940.01|5940.33|5939.63|35
1731628440000|2024-11-14 23:54:00|5940.58|5939.88|5940.46|5939.76|5940.71|5940.01|5940.46|5939.76|18
1731628450000|2024-11-14 23:54:10|5940.71|5940.01|5940.71|5940.01|5940.71|5940.01|5940.71|5940.01|6
1731628460000|2024-11-14 23:54:20|5940.58|5939.88|5940.58|5939.88|5940.58|5939.88|5940.46|5939.76|11
1731628470000|2024-11-14 23:54:30|5940.46|5939.76|5940.46|5939.76|5940.46|5939.76|5940.46|5939.76|2
1731628480000|2024-11-14 23:54:40|||||||||9
1731628490000|2024-11-14 23:54:50|||||||||6
1731628500000|2024-11-14 23:55:00|5940.71|5940.01|5940.71|5940.01|5940.71|5940.01|5940.71|5940.01|13
1731628510000|2024-11-14 23:55:10|5940.96|5940.26|5940.96|5940.26|5941.08|5940.38|5940.96|5940.26|27
1731628520000|2024-11-14 23:55:20|5941.21|5940.51|5941.21|5940.51|5941.46|5940.76|5941.21|5940.51|13
1731628530000|2024-11-14 23:55:30|5940.96|5940.26|5941.21|5940.51|5941.21|5940.51|5940.96|5940.26|25
1731628540000|2024-11-14 23:55:40|5941.46|5940.76|5941.46|5940.76|5941.46|5940.76|5941.33|5940.63|18
1731628550000|2024-11-14 23:55:50|5941.33|5940.63|5940.96|5940.26|5941.46|5940.76|5940.83|5940.13|19
1731628560000|2024-11-14 23:56:00|5940.71|5940.01|5940.96|5940.26|5940.96|5940.26|5940.71|5940.01|6
1731628570000|2024-11-14 23:56:10|5940.83|5940.13|5940.83|5940.13|5940.83|5940.13|5940.71|5940.01|11
1731628580000|2024-11-14 23:56:20|5940.96|5940.26|5940.83|5940.13|5940.96|5940.26|5940.71|5940.01|14
1731628590000|2024-11-14 23:56:30|5940.96|5940.26|5941.08|5940.38|5941.21|5940.51|5940.96|5940.26|10
1731628600000|2024-11-14 23:56:40|5940.71|5940.01|5940.71|5940.01|5940.71|5940.01|5940.58|5939.88|53
1731628610000|2024-11-14 23:56:50|5940.58|5939.88|5940.58|5939.88|5940.58|5939.88|5940.58|5939.88|4
1731628620000|2024-11-14 23:57:00|5940.71|5940.01|5940.96|5940.26|5940.96|5940.26|5940.71|5940.01|6
1731628630000|2024-11-14 23:57:10|5941.08|5940.38|5941.08|5940.38|5941.08|5940.38|5940.96|5940.26|10
1731628640000|2024-11-14 23:57:20|5941.21|5940.51|5941.21|5940.51|5941.21|5940.51|5941.08|5940.38|4
1731628650000|2024-11-14 23:57:30|5941.08|5940.38|5940.96|5940.26|5941.08|5940.38|5940.96|5940.26|7
1731628660000|2024-11-14 23:57:40|5940.83|5940.13|5941.08|5940.38|5941.08|5940.38|5940.83|5940.13|7
1731628670000|2024-11-14 23:57:50|5941.21|5940.51|5940.96|5940.26|5941.21|5940.51|5940.96|5940.26|5
1731628680000|2024-11-14 23:58:00|5941.08|5940.38|5941.08|5940.38|5941.08|5940.38|5940.96|5940.26|7
1731628690000|2024-11-14 23:58:10|5941.21|5940.51|5941.21|5940.51|5941.21|5940.51|5941.08|5940.38|2
1731628700000|2024-11-14 23:58:20|5941.33|5940.63|5941.33|5940.63|5941.46|5940.76|5941.21|5940.51|16
1731628710000|2024-11-14 23:58:30|5941.46|5940.76|5941.58|5940.88|5941.71|5941.01|5941.46|5940.76|10
1731628720000|2024-11-14 23:58:40|5941.46|5940.76|5941.71|5941.01|5941.71|5941.01|5941.46|5940.76|4
1731628730000|2024-11-14 23:58:50|5941.96|5941.26|5941.96|5941.26|5941.96|5941.26|5941.96|5941.26|22
1731628740000|2024-11-14 23:59:00|5942.08|5941.38|5941.96|5941.26|5942.08|5941.38|5941.96|5941.26|19
1731628750000|2024-11-14 23:59:10|5942.08|5941.38|5941.96|5941.26|5942.08|5941.38|5941.96|5941.26|8
1731628760000|2024-11-14 23:59:20|5941.83|5941.13|5941.83|5941.13|5941.83|5941.13|5941.71|5941.01|10
1731628770000|2024-11-14 23:59:30|5941.71|5941.01|5941.21|5940.51|5941.71|5941.01|5941.21|5940.51|25
1731628780000|2024-11-14 23:59:40|5941.46|5940.76|5941.46|5940.76|5941.46|5940.76|5941.46|5940.76|7
1731628790000|2024-11-14 23:59:50|5941.21|5940.51|5941.46|5940.76|5941.83|5941.13|5941.21|5940.51|134
1731628800000|2024-11-15 00:00:00|5941.21|5940.51|5940.83|5940.13|5941.46|5940.76|5940.71|5940.01|94
1731628810000|2024-11-15 00:00:10|5940.71|5940.01|5941.21|5940.51|5941.21|5940.51|5940.71|5940.01|32
1731628820000|2024-11-15 00:00:20|5941.08|5940.38|5941.33|5940.63|5941.33|5940.63|5941.08|5940.38|22
1731628830000|2024-11-15 00:00:30|5941.46|5940.76|5940.21|5939.51|5941.46|5940.76|5940.21|5939.51|47
1731628840000|2024-11-15 00:00:40|5940.08|5939.38|5940.71|5940.01|5940.96|5940.26|5940.08|5939.38|37
1731628850000|2024-11-15 00:00:50|5940.58|5939.88|5940.58|5939.88|5940.71|5940.01|5940.58|5939.88|16
1731628860000|2024-11-15 00:01:00|5940.46|5939.76|5940.46|5939.76|5940.46|5939.76|5940.33|5939.63|4
1731628870000|2024-11-15 00:01:10|5940.33|5939.63|5940.71|5940.01|5940.71|5940.01|5940.21|5939.51|30
1731628880000|2024-11-15 00:01:20|5940.58|5939.88|5940.58|5939.88|5940.71|5940.01|5940.46|5939.76|18
1731628890000|2024-11-15 00:01:30|5940.46|5939.76|5940.46|5939.76|5940.96|5940.26|5940.46|5939.76|56
1731628900000|2024-11-15 00:01:40|5940.58|5939.88|5940.71|5940.01|5940.83|5940.13|5940.58|5939.88|11
1731628910000|2024-11-15 00:01:50|5941.21|5940.51|5940.96|5940.26|5941.46|5940.76|5940.96|5940.26|37
1731628920000|2024-11-15 00:02:00|5941.08|5940.38|5940.96|5940.26|5941.08|5940.38|5940.83|5940.13|4
1731628930000|2024-11-15 00:02:10|5941.08|5940.38|5941.71|5941.01|5941.71|5941.01|5941.08|5940.38|19
1731628940000|2024-11-15 00:02:20|5941.58|5940.88|5941.71|5941.01|5941.83|5941.13|5941.46|5940.76|20
1731628950000|2024-11-15 00:02:30|5941.46|5940.76|5941.71|5941.01|5941.71|5941.01|5941.46|5940.76|11
1731628960000|2024-11-15 00:02:40|5941.46|5940.76|5941.46|5940.76|5941.46|5940.76|5941.21|5940.51|13
1731628970000|2024-11-15 00:02:50|5941.33|5940.63|5941.46|5940.76|5941.46|5940.76|5941.21|5940.51|16
1731628980000|2024-11-15 00:03:00|5941.58|5940.88|5941.46|5940.76|5941.58|5940.88|5941.21|5940.51|20
1731628990000|2024-11-15 00:03:10|||||||||2
1731629010000|2024-11-15 00:03:30|5941.71|5941.01|5941.71|5941.01|5941.71|5941.01|5941.71|5941.01|12
1731629020000|2024-11-15 00:03:40|5941.46|5940.76|5941.46|5940.76|5941.46|5940.76|5941.46|5940.76|12
1731629030000|2024-11-15 00:03:50|5941.71|5941.01|5941.46|5940.76|5941.71|5941.01|5941.46|5940.76|16
1731629040000|2024-11-15 00:04:00|5941.58|5940.88|5941.46|5940.76|5941.58|5940.88|5941.21|5940.51|28
1731629050000|2024-11-15 00:04:10|5941.33|5940.63|5941.46|5940.76|5941.71|5941.01|5941.33|5940.63|27
1731629060000|2024-11-15 00:04:20|5941.58|5940.88|5941.46|5940.76|5941.58|5940.88|5941.46|5940.76|2
1731629070000|2024-11-15 00:04:30|||||||||3
1731629080000|2024-11-15 00:04:40|||||||||1
1731629090000|2024-11-15 00:04:50|5941.33|5940.63|5941.58|5940.88|5941.58|5940.88|5941.21|5940.51|36
1731629100000|2024-11-15 00:05:00|5941.71|5941.01|5941.46|5940.76|5941.71|5941.01|5941.46|5940.76|13
1731629110000|2024-11-15 00:05:10|5941.33|5940.63|5941.46|5940.76|5941.46|5940.76|5941.33|5940.63|4
1731629120000|2024-11-15 00:05:20|5941.58|5940.88|5941.33|5940.63|5941.58|5940.88|5941.33|5940.63|18
1731629130000|2024-11-15 00:05:30|5941.46|5940.76|5940.96|5940.26|5941.46|5940.76|5940.96|5940.26|16
1731629140000|2024-11-15 00:05:40|5940.83|5940.13|5940.71|5940.01|5940.83|5940.13|5940.71|5940.01|18
1731629150000|2024-11-15 00:05:50|5940.96|5940.26|5940.83|5940.13|5940.96|5940.26|5940.71|5940.01|34
1731629160000|2024-11-15 00:06:00|5940.71|5940.01|5941.21|5940.51|5941.21|5940.51|5940.71|5940.01|18
1731629170000|2024-11-15 00:06:10|||||||||14
1731629180000|2024-11-15 00:06:20|5941.33|5940.63|5941.33|5940.63|5941.46|5940.76|5941.21|5940.51|19
1731629190000|2024-11-15 00:06:30|5941.21|5940.51|5941.21|5940.51|5941.33|5940.63|5941.21|5940.51|1
1731629200000|2024-11-15 00:06:40|5941.08|5940.38|5941.21|5940.51|5941.21|5940.51|5940.96|5940.26|6
1731629210000|2024-11-15 00:06:50|5941.08|5940.38|5941.08|5940.38|5941.21|5940.51|5941.08|5940.38|8
1731629220000|2024-11-15 00:07:00|5940.96|5940.26|5941.21|5940.51|5941.21|5940.51|5940.96|5940.26|5
1731629230000|2024-11-15 00:07:10|5941.08|5940.38|5940.96|5940.26|5941.08|5940.38|5940.71|5940.01|22
1731629240000|2024-11-15 00:07:20|5940.83|5940.13|5940.71|5940.01|5940.83|5940.13|5940.71|5940.01|9
1731629250000|2024-11-15 00:07:30|5940.96|5940.26|5941.21|5940.51|5941.21|5940.51|5940.96|5940.26|43
1731629260000|2024-11-15 00:07:40|||||||||2
1731629270000|2024-11-15 00:07:50|||||||||1
1731629280000|2024-11-15 00:08:00|5941.33|5940.63|5941.46|5940.76|5941.46|5940.76|5941.33|5940.63|16
1731629300000|2024-11-15 00:08:20|5941.33|5940.63|5941.21|5940.51|5941.33|5940.63|5941.21|5940.51|8
1731629310000|2024-11-15 00:08:30|5941.08|5940.38|5940.96|5940.26|5941.08|5940.38|5940.96|5940.26|8
1731629320000|2024-11-15 00:08:40|5940.83|5940.13|5940.21|5939.51|5940.83|5940.13|5940.21|5939.51|78
1731629330000|2024-11-15 00:08:50|5940.46|5939.76|5940.21|5939.51|5940.46|5939.76|5940.21|5939.51|23
1731629340000|2024-11-15 00:09:00|5939.96|5939.26|5939.96|5939.26|5939.96|5939.26|5939.96|5939.26|23
1731629350000|2024-11-15 00:09:10|5939.83|5939.13|5940.21|5939.51|5940.33|5939.63|5939.71|5939.01|76
1731629360000|2024-11-15 00:09:20|5939.96|5939.26|5939.96|5939.26|5939.96|5939.26|5939.96|5939.26|10
1731629370000|2024-11-15 00:09:30|5939.83|5939.13|5939.83|5939.13|5939.83|5939.13|5939.83|5939.13|1
1731629380000|2024-11-15 00:09:40|5939.71|5939.01|5939.96|5939.26|5939.96|5939.26|5939.71|5939.01|15
1731629390000|2024-11-15 00:09:50|5939.83|5939.13|5940.71|5940.01|5940.71|5940.01|5939.71|5939.01|84
1731629400000|2024-11-15 00:10:00|5940.58|5939.88|5940.96|5940.26|5941.08|5940.38|5940.46|5939.76|54
1731629410000|2024-11-15 00:10:10|||||||||10
1731629420000|2024-11-15 00:10:20|5941.46|5940.76|5941.71|5941.01|5941.71|5941.01|5941.46|5940.76|37
1731629430000|2024-11-15 00:10:30|5941.58|5940.88|5941.71|5941.01|5941.71|5941.01|5941.58|5940.88|27
1731629440000|2024-11-15 00:10:40|5941.58|5940.88|5941.71|5941.01|5941.71|5941.01|5941.58|5940.88|7
1731629450000|2024-11-15 00:10:50|5941.58|5940.88|5941.71|5941.01|5941.71|5941.01|5941.46|5940.76|9
1731629460000|2024-11-15 00:11:00|5941.58|5940.88|5941.46|5940.76|5941.71|5941.01|5941.46|5940.76|26
1731629470000|2024-11-15 00:11:10|5941.33|5940.63|5941.21|5940.51|5941.46|5940.76|5941.21|5940.51|20
1731629480000|2024-11-15 00:11:20|5941.08|5940.38|5940.71|5940.01|5941.08|5940.38|5940.71|5940.01|45
1731629490000|2024-11-15 00:11:30|5940.58|5939.88|5940.58|5939.88|5940.58|5939.88|5940.58|5939.88|4
1731629500000|2024-11-15 00:11:40|5940.71|5940.01|5940.96|5940.26|5940.96|5940.26|5940.71|5940.01|22
1731629510000|2024-11-15 00:11:50|5941.21|5940.51|5941.21|5940.51|5941.21|5940.51|5941.21|5940.51|15
1731629520000|2024-11-15 00:12:00|5941.08|5940.38|5941.21|5940.51|5941.21|5940.51|5940.96|5940.26|38
1731629530000|2024-11-15 00:12:10|||||||||18
1731629540000|2024-11-15 00:12:20|5941.46|5940.76|5941.46|5940.76|5941.46|5940.76|5941.46|5940.76|7
1731629550000|2024-11-15 00:12:30|5941.21|5940.51|5940.83|5940.13|5941.33|5940.63|5940.71|5940.01|18
1731629560000|2024-11-15 00:12:40|5940.96|5940.26|5940.96|5940.26|5941.21|5940.51|5940.96|5940.26|13
1731629570000|2024-11-15 00:12:50|5941.08|5940.38|5940.96|5940.26|5941.08|5940.38|5940.96|5940.26|2
1731629580000|2024-11-15 00:13:00|5941.21|5940.51|5941.21|5940.51|5941.46|5940.76|5941.21|5940.51|18
1731629590000|2024-11-15 00:13:10|5941.08|5940.38|5940.96|5940.26|5941.21|5940.51|5940.96|5940.26|20
1731629610000|2024-11-15 00:13:30|5941.21|5940.51|5940.96|5940.26|5941.21|5940.51|5940.96|5940.26|33
1731629620000|2024-11-15 00:13:40|||||||||2
1731629630000|2024-11-15 00:13:50|5940.83|5940.13|5940.83|5940.13|5940.83|5940.13|5940.83|5940.13|5
1731629640000|2024-11-15 00:14:00|5940.71|5940.01|5940.71|5940.01|5940.96|5940.26|5940.71|5940.01|7
1731629650000|2024-11-15 00:14:10|5940.83|5940.13|5940.96|5940.26|5940.96|5940.26|5940.83|5940.13|12
1731629660000|2024-11-15 00:14:20|5940.83|5940.13|5940.83|5940.13|5940.96|5940.26|5940.83|5940.13|5
1731629670000|2024-11-15 00:14:30|5940.96|5940.26|5940.96|5940.26|5940.96|5940.26|5940.96|5940.26|0
1731629680000|2024-11-15 00:14:40|5940.71|5940.01|5940.83|5940.13|5940.96|5940.26|5940.71|5940.01|21
1731629690000|2024-11-15 00:14:50|5940.71|5940.01|5940.96|5940.26|5940.96|5940.26|5940.71|5940.01|5
1731629700000|2024-11-15 00:15:00|5941.21|5940.51|5941.71|5941.01|5941.71|5941.01|5941.21|5940.51|47
1731629710000|2024-11-15 00:15:10|5941.58|5940.88|5942.21|5941.51|5942.21|5941.51|5941.58|5940.88|73
1731629720000|2024-11-15 00:15:20|5942.08|5941.38|5941.96|5941.26|5942.21|5941.51|5941.96|5941.26|39
1731629730000|2024-11-15 00:15:30|5941.83|5941.13|5941.96|5941.26|5941.96|5941.26|5941.83|5941.13|29
1731629740000|2024-11-15 00:15:40|5941.71|5941.01|5941.71|5941.01|5941.71|5941.01|5941.71|5941.01|16
1731629750000|2024-11-15 00:15:50|5941.83|5941.13|5941.96|5941.26|5942.21|5941.51|5941.83|5941.13|35
1731629760000|2024-11-15 00:16:00|5941.71|5941.01|5941.46|5940.76|5941.71|5941.01|5941.46|5940.76|47
1731629770000|2024-11-15 00:16:10|5941.33|5940.63|5941.33|5940.63|5941.46|5940.76|5941.21|5940.51|26
1731629780000|2024-11-15 00:16:20|5941.46|5940.76|5941.21|5940.51|5941.46|5940.76|5941.08|5940.38|12
1731629790000|2024-11-15 00:16:30|5941.33|5940.63|5941.33|5940.63|5941.33|5940.63|5941.33|5940.63|5
1731629800000|2024-11-15 00:16:40|5941.46|5940.76|5941.21|5940.51|5941.46|5940.76|5941.21|5940.51|15
1731629810000|2024-11-15 00:16:50|5941.33|5940.63|5941.33|5940.63|5941.46|5940.76|5941.21|5940.51|6
1731629820000|2024-11-15 00:17:00|5941.46|5940.76|5941.71|5941.01|5941.71|5941.01|5941.46|5940.76|6
1731629830000|2024-11-15 00:17:10|5941.58|5940.88|5941.46|5940.76|5941.58|5940.88|5941.46|5940.76|9
1731629840000|2024-11-15 00:17:20|5941.33|5940.63|5941.33|5940.63|5941.46|5940.76|5941.21|5940.51|17
1731629850000|2024-11-15 00:17:30|5941.21|5940.51|5941.21|5940.51|5941.33|5940.63|5941.21|5940.51|11
1731629860000|2024-11-15 00:17:40|5941.08|5940.38|5940.96|5940.26|5941.08|5940.38|5940.96|5940.26|15
1731629870000|2024-11-15 00:17:50|||||||||6
1731629880000|2024-11-15 00:18:00|5940.83|5940.13|5940.96|5940.26|5940.96|5940.26|5940.71|5940.01|26
1731629890000|2024-11-15 00:18:10|5940.71|5940.01|5940.71|5940.01|5940.71|5940.01|5940.71|5940.01|11
1731629900000|2024-11-15 00:18:20|5940.83|5940.13|5940.71|5940.01|5940.83|5940.13|5940.71|5940.01|11
1731629910000|2024-11-15 00:18:30|5940.83|5940.13|5940.96|5940.26|5940.96|5940.26|5940.83|5940.13|15
1731629920000|2024-11-15 00:18:40|5940.83|5940.13|5940.96|5940.26|5940.96|5940.26|5940.71|5940.01|15
1731629930000|2024-11-15 00:18:50|5941.21|5940.51|5940.96|5940.26|5941.21|5940.51|5940.96|5940.26|38
1731629940000|2024-11-15 00:19:00|5941.21|5940.51|5941.21|5940.51|5941.21|5940.51|5941.21|5940.51|10
1731629950000|2024-11-15 00:19:10|5941.46|5940.76|5941.21|5940.51|5941.46|5940.76|5941.21|5940.51|32
1731629960000|2024-11-15 00:19:20|5941.46|5940.76|5941.71|5941.01|5941.71|5941.01|5941.46|5940.76|33
1731629970000|2024-11-15 00:19:30|5941.46|5940.76|5941.58|5940.88|5941.71|5941.01|5941.46|5940.76|21
1731629980000|2024-11-15 00:19:40|5941.71|5941.01|5941.58|5940.88|5941.71|5941.01|5941.46|5940.76|34
1731629990000|2024-11-15 00:19:50|5941.46|5940.76|5941.46|5940.76|5941.71|5941.01|5941.21|5940.51|22
1731630000000|2024-11-15 00:20:00|||||||||1
1731630010000|2024-11-15 00:20:10|5941.33|5940.63|5941.46|5940.76|5941.71|5941.01|5941.21|5940.51|58
1731630020000|2024-11-15 00:20:20|||||||||1
1731630030000|2024-11-15 00:20:30|5941.33|5940.63|5941.46|5940.76|5941.46|5940.76|5941.21|5940.51|39
1731630040000|2024-11-15 00:20:40|5941.58|5940.88|5941.46|5940.76|5941.58|5940.88|5941.46|5940.76|12
1731630050000|2024-11-15 00:20:50|5941.21|5940.51|5941.21|5940.51|5941.21|5940.51|5941.21|5940.51|22
1731630060000|2024-11-15 00:21:00|5940.96|5940.26|5939.96|5939.26|5940.96|5940.26|5939.96|5939.26|174
1731630070000|2024-11-15 00:21:10|5940.08|5939.38|5940.21|5939.51|5940.21|5939.51|5940.08|5939.38|30
1731630080000|2024-11-15 00:21:20|5940.46|5939.76|5940.71|5940.01|5940.71|5940.01|5940.46|5939.76|27
1731630090000|2024-11-15 00:21:30|5940.58|5939.88|5940.21|5939.51|5940.71|5940.01|5940.21|5939.51|24
1731630100000|2024-11-15 00:21:40|5940.08|5939.38|5939.71|5939.01|5940.08|5939.38|5939.71|5939.01|156
1731630110000|2024-11-15 00:21:50|5939.58|5938.88|5938.71|5938.01|5939.58|5938.88|5937.96|5937.26|465
1731630120000|2024-11-15 00:22:00|5938.96|5938.26|5939.96|5939.26|5939.96|5939.26|5938.96|5938.26|129
1731630130000|2024-11-15 00:22:10|5939.71|5939.01|5939.96|5939.26|5939.96|5939.26|5939.71|5939.01|64
1731630140000|2024-11-15 00:22:20|5939.71|5939.01|5939.96|5939.26|5939.96|5939.26|5939.71|5939.01|8
1731630150000|2024-11-15 00:22:30|||||||||10
1731630160000|2024-11-15 00:22:40|5940.21|5939.51|5940.21|5939.51|5940.71|5940.01|5940.21|5939.51|38
1731630170000|2024-11-15 00:22:50|5939.96|5939.26|5939.96|5939.26|5940.21|5939.51|5939.96|5939.26|11
1731630180000|2024-11-15 00:23:00|5939.83|5939.13|5940.21|5939.51|5940.21|5939.51|5939.83|5939.13|15
1731630190000|2024-11-15 00:23:10|5940.08|5939.38|5939.71|5939.01|5940.08|5939.38|5939.71|5939.01|9
1731630200000|2024-11-15 00:23:20|5939.58|5938.88|5939.71|5939.01|5939.71|5939.01|5939.46|5938.76|24
1731630210000|2024-11-15 00:23:30|5939.58|5938.88|5939.71|5939.01|5939.71|5939.01|5939.58|5938.88|6
1731630220000|2024-11-15 00:23:40|5939.58|5938.88|5939.46|5938.76|5939.58|5938.88|5939.46|5938.76|5
1731630230000|2024-11-15 00:23:50|5940.08|5939.38|5940.46|5939.76|5940.46|5939.76|5940.08|5939.38|122
1731630240000|2024-11-15 00:24:00|5940.33|5939.63|5940.33|5939.63|5940.46|5939.76|5940.21|5939.51|12
1731630250000|2024-11-15 00:24:10|5940.21|5939.51|5940.46|5939.76|5940.71|5940.01|5940.21|5939.51|31
1731630260000|2024-11-15 00:24:20|5940.21|5939.51|5940.21|5939.51|5940.33|5939.63|5940.21|5939.51|13
1731630270000|2024-11-15 00:24:30|5940.33|5939.63|5940.46|5939.76|5940.58|5939.88|5940.33|5939.63|10
1731630280000|2024-11-15 00:24:40|5940.33|5939.63|5940.21|5939.51|5940.33|5939.63|5940.21|5939.51|3
1731630290000|2024-11-15 00:24:50|5940.33|5939.63|5940.21|5939.51|5940.33|5939.63|5939.96|5939.26|25
1731630300000|2024-11-15 00:25:00|5940.08|5939.38|5940.21|5939.51|5940.46|5939.76|5940.08|5939.38|19
1731630310000|2024-11-15 00:25:10|5940.08|5939.38|5939.96|5939.26|5940.21|5939.51|5939.96|5939.26|20
1731630320000|2024-11-15 00:25:20|5940.08|5939.38|5940.08|5939.38|5940.08|5939.38|5940.08|5939.38|4
1731630330000|2024-11-15 00:25:30|5940.21|5939.51|5939.96|5939.26|5940.21|5939.51|5939.96|5939.26|5
1731630340000|2024-11-15 00:25:40|5939.83|5939.13|5939.46|5938.76|5939.83|5939.13|5939.46|5938.76|30
1731630350000|2024-11-15 00:25:50|5939.58|5938.88|5939.71|5939.01|5939.71|5939.01|5939.46|5938.76|32
1731630360000|2024-11-15 00:26:00|5939.58|5938.88|5939.71|5939.01|5939.71|5939.01|5939.46|5938.76|7
1731630370000|2024-11-15 00:26:10|5939.96|5939.26|5939.71|5939.01|5939.96|5939.26|5939.71|5939.01|29
1731630380000|2024-11-15 00:26:20|5939.58|5938.88|5939.71|5939.01|5939.71|5939.01|5939.58|5938.88|6
1731630390000|2024-11-15 00:26:30|5939.58|5938.88|5939.71|5939.01|5939.71|5939.01|5939.46|5938.76|17
1731630400000|2024-11-15 00:26:40|5939.58|5938.88|5939.58|5938.88|5939.71|5939.01|5939.58|5938.88|3
1731630410000|2024-11-15 00:26:50|5939.71|5939.01|5938.71|5938.01|5939.71|5939.01|5938.71|5938.01|55
1731630420000|2024-11-15 00:27:00|5938.96|5938.26|5938.83|5938.13|5938.96|5938.26|5938.83|5938.13|19
1731630430000|2024-11-15 00:27:10|5938.96|5938.26|5939.21|5938.51|5939.21|5938.51|5938.71|5938.01|17
1731630440000|2024-11-15 00:27:20|5939.08|5938.38|5939.21|5938.51|5939.21|5938.51|5939.08|5938.38|13
1731630450000|2024-11-15 00:27:30|5939.08|5938.38|5939.21|5938.51|5939.21|5938.51|5939.08|5938.38|4
1731630460000|2024-11-15 00:27:40|5938.96|5938.26|5938.96|5938.26|5938.96|5938.26|5938.83|5938.13|22
1731630470000|2024-11-15 00:27:50|5938.83|5938.13|5938.46|5937.76|5938.96|5938.26|5938.46|5937.76|15
1731630480000|2024-11-15 00:28:00|5938.21|5937.51|5938.71|5938.01|5938.71|5938.01|5938.21|5937.51|44
1731630490000|2024-11-15 00:28:10|5938.46|5937.76|5938.71|5938.01|5938.71|5938.01|5938.46|5937.76|14
1731630500000|2024-11-15 00:28:20|5938.46|5937.76|5938.46|5937.76|5938.58|5937.88|5938.46|5937.76|36
1731630510000|2024-11-15 00:28:30|||||||||8
1731630520000|2024-11-15 00:28:40|||||||||6
1731630530000|2024-11-15 00:28:50|5938.33|5937.63|5938.46|5937.76|5938.71|5938.01|5937.96|5937.26|45
1731630540000|2024-11-15 00:29:00|5938.58|5937.88|5938.58|5937.88|5938.58|5937.88|5938.46|5937.76|13
1731630550000|2024-11-15 00:29:10|5938.71|5938.01|5938.58|5937.88|5939.21|5938.51|5938.58|5937.88|52
1731630560000|2024-11-15 00:29:20|5938.71|5938.01|5938.83|5938.13|5938.96|5938.26|5938.46|5937.76|67
1731630570000|2024-11-15 00:29:30|5938.71|5938.01|5938.71|5938.01|5938.71|5938.01|5938.71|5938.01|7
1731630580000|2024-11-15 00:29:40|5939.21|5938.51|5939.21|5938.51|5939.21|5938.51|5939.08|5938.38|31
1731630590000|2024-11-15 00:29:50|5939.33|5938.63|5939.21|5938.51|5939.46|5938.76|5939.21|5938.51|20
1731630600000|2024-11-15 00:30:00|5939.08|5938.38|5939.21|5938.51|5939.21|5938.51|5938.96|5938.26|11
1731630610000|2024-11-15 00:30:10|5939.46|5938.76|5939.21|5938.51|5939.46|5938.76|5939.21|5938.51|19
1731630620000|2024-11-15 00:30:20|5939.46|5938.76|5939.71|5939.01|5939.71|5939.01|5939.46|5938.76|27
1731630630000|2024-11-15 00:30:30|5939.58|5938.88|5939.71|5939.01|5939.96|5939.26|5939.58|5938.88|37
1731630640000|2024-11-15 00:30:40|5939.96|5939.26|5939.71|5939.01|5939.96|5939.26|5939.58|5938.88|49
1731630650000|2024-11-15 00:30:50|5939.46|5938.76|5939.46|5938.76|5939.71|5939.01|5939.46|5938.76|40
1731630660000|2024-11-15 00:31:00|5939.33|5938.63|5939.33|5938.63|5939.33|5938.63|5939.33|5938.63|16
1731630670000|2024-11-15 00:31:10|5939.46|5938.76|5938.71|5938.01|5939.46|5938.76|5938.58|5937.88|55
1731630680000|2024-11-15 00:31:20|5938.58|5937.88|5938.46|5937.76|5938.58|5937.88|5938.46|5937.76|4
1731630690000|2024-11-15 00:31:30|5938.71|5938.01|5938.58|5937.88|5938.71|5938.01|5938.46|5937.76|27
1731630700000|2024-11-15 00:31:40|5938.71|5938.01|5938.46|5937.76|5938.71|5938.01|5938.46|5937.76|16
1731630710000|2024-11-15 00:31:50|||||||||43
1731630720000|2024-11-15 00:32:00|5938.71|5938.01|5937.96|5937.26|5938.71|5938.01|5937.96|5937.26|221
1731630730000|2024-11-15 00:32:10|5937.71|5937.01|5938.71|5938.01|5938.71|5938.01|5937.33|5936.63|320
1731630740000|2024-11-15 00:32:20|5938.96|5938.26|5938.46|5937.76|5938.96|5938.26|5937.96|5937.26|165
1731630750000|2024-11-15 00:32:30|5938.33|5937.63|5938.08|5937.38|5938.58|5937.88|5937.96|5937.26|95
1731630760000|2024-11-15 00:32:40|5938.21|5937.51|5937.96|5937.26|5938.21|5937.51|5937.96|5937.26|12
1731630770000|2024-11-15 00:32:50|5938.08|5937.38|5937.96|5937.26|5938.21|5937.51|5937.96|5937.26|61
1731630780000|2024-11-15 00:33:00|5938.21|5937.51|5937.96|5937.26|5938.21|5937.51|5937.71|5937.01|143
1731630790000|2024-11-15 00:33:10|5938.21|5937.51|5938.21|5937.51|5938.21|5937.51|5938.21|5937.51|15
1731630800000|2024-11-15 00:33:20|5938.46|5937.76|5938.21|5937.51|5938.46|5937.76|5938.21|5937.51|11
1731630810000|2024-11-15 00:33:30|5938.33|5937.63|5938.21|5937.51|5938.33|5937.63|5938.21|5937.51|38
1731630820000|2024-11-15 00:33:40|5938.33|5937.63|5938.08|5937.38|5938.46|5937.76|5938.08|5937.38|22
1731630830000|2024-11-15 00:33:50|5937.96|5937.26|5937.71|5937.01|5937.96|5937.26|5937.71|5937.01|25
1731630840000|2024-11-15 00:34:00|||||||||47
1731630850000|2024-11-15 00:34:10|||||||||5
1731630860000|2024-11-15 00:34:20|5937.83|5937.13|5938.21|5937.51|5938.21|5937.51|5937.71|5937.01|22
1731630870000|2024-11-15 00:34:30|||||||||5
1731630880000|2024-11-15 00:34:40|5938.46|5937.76|5938.46|5937.76|5938.71|5938.01|5938.46|5937.76|65
1731630890000|2024-11-15 00:34:50|5938.71|5938.01|5938.46|5937.76|5938.71|5938.01|5938.46|5937.76|37
1731630900000|2024-11-15 00:35:00|5938.58|5937.88|5938.46|5937.76|5938.58|5937.88|5938.46|5937.76|2
1731630910000|2024-11-15 00:35:10|5938.58|5937.88|5938.58|5937.88|5938.71|5938.01|5938.21|5937.51|44
1731630920000|2024-11-15 00:35:20|5938.71|5938.01|5938.21|5937.51|5938.71|5938.01|5938.21|5937.51|17
1731630930000|2024-11-15 00:35:30|5938.33|5937.63|5938.08|5937.38|5938.33|5937.63|5937.71|5937.01|59
1731630940000|2024-11-15 00:35:40|5937.96|5937.26|5937.96|5937.26|5937.96|5937.26|5937.96|5937.26|4
1731630950000|2024-11-15 00:35:50|5938.21|5937.51|5938.21|5937.51|5938.21|5937.51|5938.21|5937.51|18
1731630960000|2024-11-15 00:36:00|5938.08|5937.38|5938.21|5937.51|5938.21|5937.51|5938.08|5937.38|28
1731630970000|2024-11-15 00:36:10|5938.08|5937.38|5938.21|5937.51|5938.21|5937.51|5937.96|5937.26|4
1731630980000|2024-11-15 00:36:20|5938.08|5937.38|5937.96|5937.26|5938.08|5937.38|5937.96|5937.26|13
1731630990000|2024-11-15 00:36:30|5938.21|5937.51|5938.21|5937.51|5938.21|5937.51|5938.21|5937.51|15
1731631000000|2024-11-15 00:36:40|5938.08|5937.38|5938.21|5937.51|5938.21|5937.51|5937.96|5937.26|13
1731631010000|2024-11-15 00:36:50|||||||||2
1731631020000|2024-11-15 00:37:00|5938.08|5937.38|5937.71|5937.01|5938.08|5937.38|5937.71|5937.01|24
1731631030000|2024-11-15 00:37:10|||||||||7
1731631040000|2024-11-15 00:37:20|5937.83|5937.13|5937.71|5937.01|5937.83|5937.13|5937.71|5937.01|43
1731631050000|2024-11-15 00:37:30|5936.96|5936.26|5937.21|5936.51|5937.21|5936.51|5936.96|5936.26|136
1731631060000|2024-11-15 00:37:40|5937.08|5936.38|5936.71|5936.01|5937.08|5936.38|5936.71|5936.01|23
1731631070000|2024-11-15 00:37:50|5935.96|5935.26|5935.71|5935.01|5936.21|5935.51|5935.71|5935.01|208
1731631080000|2024-11-15 00:38:00|5935.58|5934.88|5936.21|5935.51|5936.21|5935.51|5935.58|5934.88|103
1731631090000|2024-11-15 00:38:10|5935.96|5935.26|5936.83|5936.13|5936.83|5936.13|5935.96|5935.26|108
1731631100000|2024-11-15 00:38:20|5936.96|5936.26|5936.71|5936.01|5936.96|5936.26|5936.71|5936.01|17
1731631110000|2024-11-15 00:38:30|5936.46|5935.76|5936.46|5935.76|5936.58|5935.88|5936.46|5935.76|30
1731631120000|2024-11-15 00:38:40|||||||||5
1731631130000|2024-11-15 00:38:50|5936.21|5935.51|5936.21|5935.51|5936.21|5935.51|5936.21|5935.51|20
1731631140000|2024-11-15 00:39:00|5936.33|5935.63|5936.21|5935.51|5936.46|5935.76|5936.21|5935.51|27
1731631150000|2024-11-15 00:39:10|||||||||2
1731631160000|2024-11-15 00:39:20|5936.08|5935.38|5935.96|5935.26|5936.21|5935.51|5935.96|5935.26|20
1731631170000|2024-11-15 00:39:30|5936.08|5935.38|5935.96|5935.26|5936.08|5935.38|5935.83|5935.13|41
1731631180000|2024-11-15 00:39:40|5935.83|5935.13|5935.71|5935.01|5935.83|5935.13|5935.46|5934.76|51
1731631190000|2024-11-15 00:39:50|5935.46|5934.76|5935.71|5935.01|5935.71|5935.01|5935.21|5934.51|84
1731631200000|2024-11-15 00:40:00|5935.46|5934.76|5935.71|5935.01|5935.71|5935.01|5935.46|5934.76|50
1731631210000|2024-11-15 00:40:10|||||||||8
1731631220000|2024-11-15 00:40:20|5935.83|5935.13|5935.83|5935.13|5935.96|5935.26|5935.83|5935.13|17
1731631230000|2024-11-15 00:40:30|5935.96|5935.26|5935.46|5934.76|5935.96|5935.26|5935.46|5934.76|46
1731631240000|2024-11-15 00:40:40|5935.58|5934.88|5935.96|5935.26|5935.96|5935.26|5935.58|5934.88|26
1731631250000|2024-11-15 00:40:50|5935.71|5935.01|5936.21|5935.51|5936.21|5935.51|5935.71|5935.01|23
1731631260000|2024-11-15 00:41:00|5935.96|5935.26|5936.08|5935.38|5936.21|5935.51|5935.96|5935.26|108
1731631270000|2024-11-15 00:41:10|5936.21|5935.51|5935.96|5935.26|5936.21|5935.51|5935.96|5935.26|51
1731631280000|2024-11-15 00:41:20|||||||||30
1731631290000|2024-11-15 00:41:30|5936.21|5935.51|5936.21|5935.51|5936.21|5935.51|5936.21|5935.51|21
1731631300000|2024-11-15 00:41:40|5936.46|5935.76|5936.46|5935.76|5936.46|5935.76|5936.46|5935.76|30
1731631310000|2024-11-15 00:41:50|5936.58|5935.88|5936.46|5935.76|5936.71|5936.01|5936.46|5935.76|23
1731631320000|2024-11-15 00:42:00|5936.71|5936.01|5936.21|5935.51|5936.71|5936.01|5936.21|5935.51|161
1731631330000|2024-11-15 00:42:10|5936.08|5935.38|5935.96|5935.26|5936.21|5935.51|5935.96|5935.26|18
1731631340000|2024-11-15 00:42:20|5935.83|5935.13|5935.96|5935.26|5935.96|5935.26|5935.71|5935.01|16
1731631350000|2024-11-15 00:42:30|5935.71|5935.01|5935.96|5935.26|5935.96|5935.26|5935.71|5935.01|16
1731631360000|2024-11-15 00:42:40|5935.83|5935.13|5935.71|5935.01|5935.83|5935.13|5935.46|5934.76|43
1731631370000|2024-11-15 00:42:50|5935.46|5934.76|5934.96|5934.26|5935.46|5934.76|5934.96|5934.26|126
1731631380000|2024-11-15 00:43:00|5935.08|5934.38|5935.21|5934.51|5935.33|5934.63|5934.96|5934.26|175
1731631390000|2024-11-15 00:43:10|5934.96|5934.26|5934.96|5934.26|5934.96|5934.26|5934.96|5934.26|33
1731631400000|2024-11-15 00:43:20|5934.71|5934.01|5934.46|5933.76|5934.71|5934.01|5934.46|5933.76|239
1731631410000|2024-11-15 00:43:30|5934.21|5933.51|5933.96|5933.26|5934.21|5933.51|5933.21|5932.51|760
1731631420000|2024-11-15 00:43:40|5934.21|5933.51|5934.46|5933.76|5934.46|5933.76|5934.21|5933.51|47
1731631430000|2024-11-15 00:43:50|5934.21|5933.51|5934.46|5933.76|5934.46|5933.76|5934.21|5933.51|54
1731631440000|2024-11-15 00:44:00|5934.58|5933.88|5934.46|5933.76|5934.58|5933.88|5934.46|5933.76|31
1731631450000|2024-11-15 00:44:10|5934.58|5933.88|5934.71|5934.01|5934.71|5934.01|5934.46|5933.76|22
1731631460000|2024-11-15 00:44:20|5934.83|5934.13|5934.71|5934.01|5934.96|5934.26|5934.71|5934.01|116
1731631470000|2024-11-15 00:44:30|5934.83|5934.13|5934.46|5933.76|5934.96|5934.26|5934.46|5933.76|28
1731631480000|2024-11-15 00:44:40|5934.33|5933.63|5934.33|5933.63|5934.46|5933.76|5934.33|5933.63|28
1731631490000|2024-11-15 00:44:50|5934.21|5933.51|5933.96|5933.26|5934.21|5933.51|5933.96|5933.26|20
1731631500000|2024-11-15 00:45:00|5933.71|5933.01|5934.21|5933.51|5934.21|5933.51|5933.71|5933.01|42
1731631510000|2024-11-15 00:45:10|5934.08|5933.38|5934.21|5933.51|5934.21|5933.51|5934.08|5933.38|11
1731631520000|2024-11-15 00:45:20|5934.46|5933.76|5933.96|5933.26|5934.46|5933.76|5933.96|5933.26|47
1731631530000|2024-11-15 00:45:30|5934.08|5933.38|5934.71|5934.01|5934.71|5934.01|5934.08|5933.38|59
1731631540000|2024-11-15 00:45:40|5934.58|5933.88|5934.46|5933.76|5934.71|5934.01|5934.46|5933.76|32
1731631550000|2024-11-15 00:45:50|5934.21|5933.51|5934.46|5933.76|5934.46|5933.76|5934.21|5933.51|17
1731631560000|2024-11-15 00:46:00|5934.58|5933.88|5934.71|5934.01|5934.71|5934.01|5934.58|5933.88|22
1731631570000|2024-11-15 00:46:10|5934.58|5933.88|5934.71|5934.01|5934.71|5934.01|5934.46|5933.76|31
1731631580000|2024-11-15 00:46:20|5934.58|5933.88|5934.71|5934.01|5934.71|5934.01|5934.58|5933.88|26
1731631590000|2024-11-15 00:46:30|5934.46|5933.76|5934.71|5934.01|5934.71|5934.01|5934.46|5933.76|32
1731631600000|2024-11-15 00:46:40|||||||||8
1731631610000|2024-11-15 00:46:50|5934.58|5933.88|5934.71|5934.01|5934.71|5934.01|5934.58|5933.88|5
1731631620000|2024-11-15 00:47:00|5934.46|5933.76|5934.46|5933.76|5934.58|5933.88|5934.46|5933.76|17
1731631630000|2024-11-15 00:47:10|5934.58|5933.88|5934.83|5934.13|5934.83|5934.13|5934.46|5933.76|22
1731631640000|2024-11-15 00:47:20|5934.96|5934.26|5935.46|5934.76|5935.46|5934.76|5934.96|5934.26|130
1731631650000|2024-11-15 00:47:30|5935.58|5934.88|5935.96|5935.26|5935.96|5935.26|5935.58|5934.88|38
1731631660000|2024-11-15 00:47:40|5935.83|5935.13|5935.83|5935.13|5935.83|5935.13|5935.83|5935.13|29
1731631670000|2024-11-15 00:47:50|5935.96|5935.26|5935.96|5935.26|5935.96|5935.26|5935.83|5935.13|18
1731631680000|2024-11-15 00:48:00|5936.21|5935.51|5936.21|5935.51|5936.21|5935.51|5935.96|5935.26|61
1731631690000|2024-11-15 00:48:10|5936.08|5935.38|5936.08|5935.38|5936.21|5935.51|5935.96|5935.26|18
1731631700000|2024-11-15 00:48:20|5935.96|5935.26|5935.83|5935.13|5935.96|5935.26|5935.83|5935.13|6
1731631710000|2024-11-15 00:48:30|5935.96|5935.26|5935.96|5935.26|5935.96|5935.26|5935.96|5935.26|0
1731631720000|2024-11-15 00:48:40|||||||||3
1731631730000|2024-11-15 00:48:50|5935.71|5935.01|5935.71|5935.01|5935.71|5935.01|5935.71|5935.01|19
1731631740000|2024-11-15 00:49:00|5935.83|5935.13|5935.96|5935.26|5935.96|5935.26|5935.83|5935.13|13
1731631750000|2024-11-15 00:49:10|||||||||10
1731631760000|2024-11-15 00:49:20|||||||||4
1731631770000|2024-11-15 00:49:30|5936.21|5935.51|5935.96|5935.26|5936.21|5935.51|5935.96|5935.26|37
1731631780000|2024-11-15 00:49:40|||||||||8
1731631790000|2024-11-15 00:49:50|5936.08|5935.38|5935.96|5935.26|5936.21|5935.51|5935.96|5935.26|9
1731631800000|2024-11-15 00:50:00|5936.08|5935.38|5935.96|5935.26|5936.21|5935.51|5935.83|5935.13|33
1731631810000|2024-11-15 00:50:10|5936.21|5935.51|5936.21|5935.51|5936.21|5935.51|5936.21|5935.51|14
1731631820000|2024-11-15 00:50:20|5936.08|5935.38|5936.46|5935.76|5936.46|5935.76|5935.96|5935.26|33
1731631830000|2024-11-15 00:50:30|5936.33|5935.63|5936.21|5935.51|5936.46|5935.76|5936.21|5935.51|21
1731631840000|2024-11-15 00:50:40|||||||||3
1731631850000|2024-11-15 00:50:50|5935.96|5935.26|5935.96|5935.26|5935.96|5935.26|5935.96|5935.26|19
1731631860000|2024-11-15 00:51:00|||||||||20
1731631870000|2024-11-15 00:51:10|5936.21|5935.51|5936.21|5935.51|5936.21|5935.51|5936.21|5935.51|13
1731631880000|2024-11-15 00:51:20|5935.96|5935.26|5936.21|5935.51|5936.21|5935.51|5935.96|5935.26|13
1731631890000|2024-11-15 00:51:30|||||||||4
1731631900000|2024-11-15 00:51:40|5936.33|5935.63|5935.96|5935.26|5936.46|5935.76|5935.96|5935.26|36
1731631910000|2024-11-15 00:51:50|5936.08|5935.38|5936.21|5935.51|5936.21|5935.51|5935.96|5935.26|12
1731631920000|2024-11-15 00:52:00|5936.33|5935.63|5936.21|5935.51|5936.46|5935.76|5936.21|5935.51|16
1731631930000|2024-11-15 00:52:10|5936.33|5935.63|5935.96|5935.26|5936.33|5935.63|5935.96|5935.26|41
1731631940000|2024-11-15 00:52:20|5935.83|5935.13|5935.71|5935.01|5935.83|5935.13|5935.71|5935.01|21
1731631950000|2024-11-15 00:52:30|||||||||14
1731631960000|2024-11-15 00:52:40|||||||||10
1731631970000|2024-11-15 00:52:50|5935.46|5934.76|5935.71|5935.01|5935.71|5935.01|5935.46|5934.76|39
1731631980000|2024-11-15 00:53:00|5935.46|5934.76|5935.46|5934.76|5935.46|5934.76|5935.46|5934.76|4
1731631990000|2024-11-15 00:53:10|5935.33|5934.63|5935.21|5934.51|5935.33|5934.63|5935.21|5934.51|16
1731632000000|2024-11-15 00:53:20|5935.33|5934.63|5935.46|5934.76|5935.46|5934.76|5935.33|5934.63|18
1731632010000|2024-11-15 00:53:30|5935.21|5934.51|5934.96|5934.26|5935.21|5934.51|5934.96|5934.26|16
1731632020000|2024-11-15 00:53:40|5934.71|5934.01|5934.71|5934.01|5934.83|5934.13|5934.71|5934.01|26
1731632030000|2024-11-15 00:53:50|5934.96|5934.26|5934.96|5934.26|5934.96|5934.26|5934.96|5934.26|7
1731632040000|2024-11-15 00:54:00|5934.83|5934.13|5934.96|5934.26|5935.21|5934.51|5934.71|5934.01|65
1731632050000|2024-11-15 00:54:10|5935.08|5934.38|5934.96|5934.26|5935.21|5934.51|5934.96|5934.26|21
1731632060000|2024-11-15 00:54:20|5935.08|5934.38|5934.96|5934.26|5935.08|5934.38|5934.96|5934.26|29
1731632070000|2024-11-15 00:54:30|5935.21|5934.51|5935.21|5934.51|5935.21|5934.51|5935.21|5934.51|7
1731632080000|2024-11-15 00:54:40|5935.46|5934.76|5935.46|5934.76|5935.46|5934.76|5935.33|5934.63|20
1731632090000|2024-11-15 00:54:50|||||||||5
1731632100000|2024-11-15 00:55:00|5935.21|5934.51|5935.21|5934.51|5935.21|5934.51|5935.21|5934.51|11
1731632110000|2024-11-15 00:55:10|5935.08|5934.38|5935.08|5934.38|5935.21|5934.51|5935.08|5934.38|9
1731632120000|2024-11-15 00:55:20|5934.96|5934.26|5935.71|5935.01|5935.71|5935.01|5934.96|5934.26|46
1731632130000|2024-11-15 00:55:30|5935.58|5934.88|5935.71|5935.01|5935.71|5935.01|5935.58|5934.88|10
1731632140000|2024-11-15 00:55:40|5935.83|5935.13|5935.83|5935.13|5935.83|5935.13|5935.83|5935.13|15
1731632150000|2024-11-15 00:55:50|5935.96|5935.26|5935.96|5935.26|5935.96|5935.26|5935.96|5935.26|6
1731632160000|2024-11-15 00:56:00|||||||||3
1731632170000|2024-11-15 00:56:10|||||||||3
1731632180000|2024-11-15 00:56:20|5935.83|5935.13|5935.96|5935.26|5935.96|5935.26|5935.83|5935.13|6
1731632190000|2024-11-15 00:56:30|5936.08|5935.38|5936.21|5935.51|5936.21|5935.51|5936.08|5935.38|9
1731632200000|2024-11-15 00:56:40|5936.08|5935.38|5936.08|5935.38|5936.21|5935.51|5935.96|5935.26|9
1731632210000|2024-11-15 00:56:50|5935.96|5935.26|5935.96|5935.26|5936.08|5935.38|5935.96|5935.26|9
1731632220000|2024-11-15 00:57:00|5936.08|5935.38|5936.46|5935.76|5936.46|5935.76|5936.08|5935.38|31
1731632230000|2024-11-15 00:57:10|5936.71|5936.01|5936.21|5935.51|5936.71|5936.01|5936.21|5935.51|42
1731632240000|2024-11-15 00:57:20|5936.71|5936.01|5936.46|5935.76|5936.71|5936.01|5936.46|5935.76|68
1731632250000|2024-11-15 00:57:30|5936.58|5935.88|5936.71|5936.01|5936.71|5936.01|5936.46|5935.76|25
1731632260000|2024-11-15 00:57:40|5936.58|5935.88|5936.46|5935.76|5936.58|5935.88|5936.46|5935.76|14
1731632270000|2024-11-15 00:57:50|||||||||1
1731632280000|2024-11-15 00:58:00|||||||||14
1731632290000|2024-11-15 00:58:10|||||||||25
1731632300000|2024-11-15 00:58:20|5936.33|5935.63|5936.46|5935.76|5936.46|5935.76|5936.21|5935.51|139
1731632310000|2024-11-15 00:58:30|||||||||17
1731632320000|2024-11-15 00:58:40|5936.58|5935.88|5936.46|5935.76|5936.58|5935.88|5936.33|5935.63|36
1731632330000|2024-11-15 00:58:50|5936.71|5936.01|5936.71|5936.01|5936.71|5936.01|5936.58|5935.88|54
1731632340000|2024-11-15 00:59:00|5936.58|5935.88|5936.46|5935.76|5936.58|5935.88|5936.46|5935.76|1
1731632350000|2024-11-15 00:59:10|5936.33|5935.63|5936.21|5935.51|5936.33|5935.63|5936.21|5935.51|9
1731632360000|2024-11-15 00:59:20|5936.08|5935.38|5936.08|5935.38|5936.08|5935.38|5936.08|5935.38|3
1731632370000|2024-11-15 00:59:30|5936.21|5935.51|5936.08|5935.38|5936.21|5935.51|5935.96|5935.26|150
1731632380000|2024-11-15 00:59:40|5935.96|5935.26|5935.96|5935.26|5935.96|5935.26|5935.96|5935.26|1
1731632390000|2024-11-15 00:59:50|5936.08|5935.38|5936.21|5935.51|5936.21|5935.51|5936.08|5935.38|15
1731632400000|2024-11-15 01:00:00|5935.83|5935.13|5935.71|5935.01|5935.96|5935.26|5935.46|5934.76|105
1731632410000|2024-11-15 01:00:10|5935.96|5935.26|5935.71|5935.01|5936.08|5935.38|5935.71|5935.01|51
1731632420000|2024-11-15 01:00:20|5935.83|5935.13|5935.96|5935.26|5935.96|5935.26|5935.71|5935.01|11
1731632430000|2024-11-15 01:00:30|5936.08|5935.38|5935.96|5935.26|5936.21|5935.51|5935.96|5935.26|7
1731632440000|2024-11-15 01:00:40|5936.08|5935.38|5936.21|5935.51|5936.21|5935.51|5936.08|5935.38|8
1731632450000|2024-11-15 01:00:50|5936.08|5935.38|5935.46|5934.76|5936.21|5935.51|5935.46|5934.76|28
1731632460000|2024-11-15 01:01:00|5935.33|5934.63|5934.96|5934.26|5935.33|5934.63|5934.96|5934.26|52
1731632470000|2024-11-15 01:01:10|||||||||18
1731632480000|2024-11-15 01:01:20|5935.46|5934.76|5935.46|5934.76|5935.46|5934.76|5935.21|5934.51|59
1731632490000|2024-11-15 01:01:30|5935.71|5935.01|5935.71|5935.01|5935.71|5935.01|5935.58|5934.88|31
1731632500000|2024-11-15 01:01:40|5935.96|5935.26|5935.96|5935.26|5935.96|5935.26|5935.96|5935.26|27
1731632510000|2024-11-15 01:01:50|5935.71|5935.01|5935.83|5935.13|5935.96|5935.26|5935.71|5935.01|31
1731632520000|2024-11-15 01:02:00|5935.96|5935.26|5936.08|5935.38|5936.08|5935.38|5935.96|5935.26|11
1731632530000|2024-11-15 01:02:10|5935.96|5935.26|5935.21|5934.51|5935.96|5935.26|5935.21|5934.51|28
1731632540000|2024-11-15 01:02:20|5935.33|5934.63|5935.21|5934.51|5935.33|5934.63|5935.21|5934.51|28
1731632550000|2024-11-15 01:02:30|5934.96|5934.26|5934.71|5934.01|5934.96|5934.26|5934.71|5934.01|25
1731632560000|2024-11-15 01:02:40|||||||||1
1731632570000|2024-11-15 01:02:50|5934.46|5933.76|5934.71|5934.01|5934.71|5934.01|5933.96|5933.26|142
1731632580000|2024-11-15 01:03:00|5934.96|5934.26|5934.83|5934.13|5935.21|5934.51|5934.83|5934.13|46
1731632590000|2024-11-15 01:03:10|5934.96|5934.26|5934.71|5934.01|5934.96|5934.26|5934.71|5934.01|12
1731632600000|2024-11-15 01:03:20|5934.58|5933.88|5934.71|5934.01|5934.71|5934.01|5934.46|5933.76|20
1731632610000|2024-11-15 01:03:30|5934.83|5934.13|5935.46|5934.76|5935.46|5934.76|5934.83|5934.13|21
1731632620000|2024-11-15 01:03:40|5935.33|5934.63|5935.21|5934.51|5935.46|5934.76|5935.21|5934.51|12
1731632630000|2024-11-15 01:03:50|5935.46|5934.76|5935.46|5934.76|5935.46|5934.76|5935.46|5934.76|9
1731632640000|2024-11-15 01:04:00|5935.33|5934.63|5935.21|5934.51|5935.33|5934.63|5935.21|5934.51|4
1731632650000|2024-11-15 01:04:10|5934.96|5934.26|5934.96|5934.26|5934.96|5934.26|5934.71|5934.01|43
1731632660000|2024-11-15 01:04:20|5934.83|5934.13|5934.96|5934.26|5934.96|5934.26|5934.71|5934.01|14
1731632670000|2024-11-15 01:04:30|5935.21|5934.51|5934.71|5934.01|5935.21|5934.51|5934.71|5934.01|27
1731632680000|2024-11-15 01:04:40|5934.46|5933.76|5934.46|5933.76|5934.71|5934.01|5934.46|5933.76|46
1731632690000|2024-11-15 01:04:50|5934.71|5934.01|5934.96|5934.26|5934.96|5934.26|5934.71|5934.01|22
1731632700000|2024-11-15 01:05:00|5935.08|5934.38|5935.71|5935.01|5935.71|5935.01|5935.08|5934.38|37
1731632710000|2024-11-15 01:05:10|5935.83|5935.13|5935.71|5935.01|5935.83|5935.13|5935.71|5935.01|8
1731632720000|2024-11-15 01:05:20|5935.83|5935.13|5935.46|5934.76|5935.96|5935.26|5935.46|5934.76|46
1731632730000|2024-11-15 01:05:30|5935.58|5934.88|5934.96|5934.26|5935.58|5934.88|5934.96|5934.26|31
1731632740000|2024-11-15 01:05:40|5935.21|5934.51|5934.96|5934.26|5935.21|5934.51|5934.96|5934.26|18
1731632750000|2024-11-15 01:05:50|5934.83|5934.13|5934.71|5934.01|5934.83|5934.13|5934.71|5934.01|3
1731632760000|2024-11-15 01:06:00|5934.58|5933.88|5934.21|5933.51|5934.58|5933.88|5934.21|5933.51|30
1731632770000|2024-11-15 01:06:10|5934.08|5933.38|5934.21|5933.51|5934.21|5933.51|5933.58|5932.88|105
1731632780000|2024-11-15 01:06:20|5934.33|5933.63|5934.46|5933.76|5934.46|5933.76|5934.33|5933.63|16
1731632790000|2024-11-15 01:06:30|5934.33|5933.63|5934.71|5934.01|5934.71|5934.01|5934.21|5933.51|73
1731632800000|2024-11-15 01:06:40|5934.58|5933.88|5933.96|5933.26|5934.58|5933.88|5933.96|5933.26|31
1731632810000|2024-11-15 01:06:50|5933.83|5933.13|5933.71|5933.01|5933.96|5933.26|5933.71|5933.01|33
1731632820000|2024-11-15 01:07:00|5933.96|5933.26|5934.46|5933.76|5934.46|5933.76|5933.96|5933.26|39
1731632830000|2024-11-15 01:07:10|5934.58|5933.88|5934.21|5933.51|5934.71|5934.01|5934.21|5933.51|47
1731632840000|2024-11-15 01:07:20|5934.08|5933.38|5933.21|5932.51|5934.08|5933.38|5932.96|5932.26|152
1731632850000|2024-11-15 01:07:30|5933.08|5932.38|5932.96|5932.26|5933.08|5932.38|5932.71|5932.01|55
1731632860000|2024-11-15 01:07:40|5932.83|5932.13|5932.71|5932.01|5932.83|5932.13|5932.46|5931.76|54
1731632870000|2024-11-15 01:07:50|5932.58|5931.88|5932.46|5931.76|5932.58|5931.88|5932.46|5931.76|26
1731632880000|2024-11-15 01:08:00|5932.71|5932.01|5932.46|5931.76|5932.71|5932.01|5932.46|5931.76|33
1731632890000|2024-11-15 01:08:10|5932.58|5931.88|5932.71|5932.01|5932.96|5932.26|5932.46|5931.76|62
1731632900000|2024-11-15 01:08:20|5932.83|5932.13|5932.46|5931.76|5932.96|5932.26|5932.46|5931.76|156
1731632910000|2024-11-15 01:08:30|5932.71|5932.01|5932.83|5932.13|5932.83|5932.13|5932.71|5932.01|28
1731632920000|2024-11-15 01:08:40|5932.71|5932.01|5932.21|5931.51|5932.96|5932.26|5932.21|5931.51|65
1731632930000|2024-11-15 01:08:50|5932.46|5931.76|5932.46|5931.76|5932.58|5931.88|5932.46|5931.76|186
1731632940000|2024-11-15 01:09:00|5932.58|5931.88|5932.96|5932.26|5932.96|5932.26|5932.58|5931.88|27
1731632950000|2024-11-15 01:09:10|5932.71|5932.01|5932.71|5932.01|5932.71|5932.01|5932.46|5931.76|27
1731632960000|2024-11-15 01:09:20|5932.83|5932.13|5932.83|5932.13|5932.83|5932.13|5932.71|5932.01|31
1731632970000|2024-11-15 01:09:30|5932.96|5932.26|5932.96|5932.26|5933.21|5932.51|5932.96|5932.26|58
1731632980000|2024-11-15 01:09:40|5932.71|5932.01|5932.46|5931.76|5932.71|5932.01|5932.46|5931.76|17
1731632990000|2024-11-15 01:09:50|5932.21|5931.51|5932.46|5931.76|5932.46|5931.76|5932.21|5931.51|28
1731633000000|2024-11-15 01:10:00|5932.58|5931.88|5932.96|5932.26|5932.96|5932.26|5932.58|5931.88|23
1731633010000|2024-11-15 01:10:10|5933.08|5932.38|5933.46|5932.76|5933.46|5932.76|5933.08|5932.38|48
1731633020000|2024-11-15 01:10:20|5933.58|5932.88|5933.46|5932.76|5933.58|5932.88|5933.46|5932.76|30
1731633030000|2024-11-15 01:10:30|||||||||13
1731633040000|2024-11-15 01:10:40|5933.21|5932.51|5933.33|5932.63|5933.33|5932.63|5933.21|5932.51|66
1731633050000|2024-11-15 01:10:50|5933.21|5932.51|5933.46|5932.76|5933.46|5932.76|5933.21|5932.51|8
1731633060000|2024-11-15 01:11:00|5933.33|5932.63|5933.21|5932.51|5933.46|5932.76|5933.21|5932.51|43
1731633070000|2024-11-15 01:11:10|5933.08|5932.38|5933.21|5932.51|5933.21|5932.51|5932.96|5932.26|22
1731633080000|2024-11-15 01:11:20|5932.96|5932.26|5932.96|5932.26|5933.21|5932.51|5932.96|5932.26|14
1731633090000|2024-11-15 01:11:30|||||||||4
1731633100000|2024-11-15 01:11:40|5932.71|5932.01|5932.46|5931.76|5932.71|5932.01|5932.46|5931.76|47
1731633110000|2024-11-15 01:11:50|5932.33|5931.63|5930.96|5930.26|5932.33|5931.63|5930.46|5929.76|263
1731633120000|2024-11-15 01:12:00|5931.21|5930.51|5930.21|5929.51|5931.21|5930.51|5930.21|5929.51|141
1731633130000|2024-11-15 01:12:10|5930.58|5929.88|5930.21|5929.51|5930.83|5930.13|5929.96|5929.26|222
1731633140000|2024-11-15 01:12:20|5930.08|5929.38|5929.96|5929.26|5930.46|5929.76|5929.96|5929.26|82
1731633150000|2024-11-15 01:12:30|5930.21|5929.51|5930.21|5929.51|5930.21|5929.51|5930.21|5929.51|24
1731633160000|2024-11-15 01:12:40|5929.96|5929.26|5930.46|5929.76|5930.46|5929.76|5929.96|5929.26|56
1731633170000|2024-11-15 01:12:50|5930.33|5929.63|5931.21|5930.51|5931.21|5930.51|5930.33|5929.63|43
1731633180000|2024-11-15 01:13:00|5930.96|5930.26|5931.71|5931.01|5931.71|5931.01|5930.96|5930.26|90
1731633190000|2024-11-15 01:13:10|5931.58|5930.88|5931.21|5930.51|5931.58|5930.88|5931.21|5930.51|13
1731633200000|2024-11-15 01:13:20|5930.96|5930.26|5931.21|5930.51|5931.33|5930.63|5930.96|5930.26|29
1731633210000|2024-11-15 01:13:30|5931.46|5930.76|5931.21|5930.51|5931.46|5930.76|5931.21|5930.51|12
1731633220000|2024-11-15 01:13:40|5931.08|5930.38|5931.08|5930.38|5931.08|5930.38|5931.08|5930.38|13
1731633230000|2024-11-15 01:13:50|5931.21|5930.51|5931.46|5930.76|5931.46|5930.76|5931.21|5930.51|20
1731633240000|2024-11-15 01:14:00|5931.58|5930.88|5931.71|5931.01|5931.71|5931.01|5931.58|5930.88|21
1731633250000|2024-11-15 01:14:10|5931.58|5930.88|5931.71|5931.01|5931.71|5931.01|5931.58|5930.88|98
1731633260000|2024-11-15 01:14:20|5931.96|5931.26|5932.21|5931.51|5932.21|5931.51|5931.96|5931.26|41
1731633270000|2024-11-15 01:14:30|5932.08|5931.38|5932.46|5931.76|5932.46|5931.76|5932.08|5931.38|20
1731633280000|2024-11-15 01:14:40|5932.21|5931.51|5932.21|5931.51|5932.21|5931.51|5932.08|5931.38|43
1731633290000|2024-11-15 01:14:50|5932.08|5931.38|5932.21|5931.51|5932.21|5931.51|5932.08|5931.38|18
1731633300000|2024-11-15 01:15:00|5931.96|5931.26|5932.71|5932.01|5932.71|5932.01|5931.96|5931.26|40
1731633310000|2024-11-15 01:15:10|||||||||6
1731633320000|2024-11-15 01:15:20|5932.96|5932.26|5932.08|5931.38|5932.96|5932.26|5932.08|5931.38|80
1731633330000|2024-11-15 01:15:30|5931.96|5931.26|5932.21|5931.51|5932.46|5931.76|5931.96|5931.26|15
1731633340000|2024-11-15 01:15:40|5932.08|5931.38|5931.46|5930.76|5932.08|5931.38|5931.46|5930.76|23
1731633350000|2024-11-15 01:15:50|5931.71|5931.01|5931.46|5930.76|5931.71|5931.01|5931.46|5930.76|22
1731633360000|2024-11-15 01:16:00|5931.58|5930.88|5931.71|5931.01|5931.96|5931.26|5931.46|5930.76|63
1731633370000|2024-11-15 01:16:10|5931.46|5930.76|5931.21|5930.51|5931.46|5930.76|5931.21|5930.51|11
1731633380000|2024-11-15 01:16:20|5931.08|5930.38|5931.46|5930.76|5931.46|5930.76|5930.96|5930.26|16
1731633390000|2024-11-15 01:16:30|5931.33|5930.63|5930.96|5930.26|5931.33|5930.63|5930.96|5930.26|33
1731633400000|2024-11-15 01:16:40|5931.08|5930.38|5931.21|5930.51|5931.21|5930.51|5931.08|5930.38|2
1731633410000|2024-11-15 01:16:50|5930.96|5930.26|5931.21|5930.51|5931.33|5930.63|5930.96|5930.26|33
1731633420000|2024-11-15 01:17:00|||||||||1
1731633430000|2024-11-15 01:17:10|5931.46|5930.76|5931.58|5930.88|5931.58|5930.88|5931.21|5930.51|31
1731633440000|2024-11-15 01:17:20|5931.71|5931.01|5931.46|5930.76|5931.71|5931.01|5931.46|5930.76|20
1731633450000|2024-11-15 01:17:30|5931.33|5930.63|5931.46|5930.76|5931.46|5930.76|5931.33|5930.63|14
1731633460000|2024-11-15 01:17:40|5931.21|5930.51|5931.46|5930.76|5931.46|5930.76|5931.21|5930.51|14
1731633470000|2024-11-15 01:17:50|5931.21|5930.51|5931.46|5930.76|5931.46|5930.76|5931.21|5930.51|10
1731633480000|2024-11-15 01:18:00|5931.33|5930.63|5931.46|5930.76|5931.46|5930.76|5931.21|5930.51|13
1731633490000|2024-11-15 01:18:10|5931.58|5930.88|5931.58|5930.88|5931.71|5931.01|5931.46|5930.76|23
1731633500000|2024-11-15 01:18:20|5931.46|5930.76|5931.58|5930.88|5931.71|5931.01|5931.21|5930.51|47
1731633510000|2024-11-15 01:18:30|5931.71|5931.01|5931.21|5930.51|5931.71|5931.01|5931.21|5930.51|23
1731633520000|2024-11-15 01:18:40|5931.46|5930.76|5931.21|5930.51|5931.46|5930.76|5931.21|5930.51|11
1731633530000|2024-11-15 01:18:50|5931.33|5930.63|5931.21|5930.51|5931.46|5930.76|5931.21|5930.51|29
1731633540000|2024-11-15 01:19:00|5931.33|5930.63|5931.46|5930.76|5931.46|5930.76|5931.33|5930.63|12
1731633550000|2024-11-15 01:19:10|5931.58|5930.88|5931.46|5930.76|5931.71|5931.01|5931.46|5930.76|17
1731633560000|2024-11-15 01:19:20|5931.33|5930.63|5931.71|5931.01|5931.71|5931.01|5931.33|5930.63|20
1731633570000|2024-11-15 01:19:30|5931.58|5930.88|5931.71|5931.01|5931.71|5931.01|5931.46|5930.76|11
1731633580000|2024-11-15 01:19:40|5931.96|5931.26|5931.96|5931.26|5931.96|5931.26|5931.83|5931.13|14
1731633590000|2024-11-15 01:19:50|5931.83|5931.13|5931.96|5931.26|5931.96|5931.26|5931.71|5931.01|23
1731633600000|2024-11-15 01:20:00|5932.08|5931.38|5932.96|5932.26|5932.96|5932.26|5932.08|5931.38|38
1731633610000|2024-11-15 01:20:10|5933.08|5932.38|5933.21|5932.51|5933.21|5932.51|5932.96|5932.26|46
1731633620000|2024-11-15 01:20:20|5933.08|5932.38|5932.96|5932.26|5933.21|5932.51|5932.96|5932.26|25
1731633630000|2024-11-15 01:20:30|5933.08|5932.38|5932.96|5932.26|5933.08|5932.38|5932.96|5932.26|19
1731633640000|2024-11-15 01:20:40|5932.83|5932.13|5932.83|5932.13|5932.96|5932.26|5932.71|5932.01|21
1731633650000|2024-11-15 01:20:50|5932.96|5932.26|5932.71|5932.01|5932.96|5932.26|5932.71|5932.01|41
1731633660000|2024-11-15 01:21:00|5932.58|5931.88|5932.71|5932.01|5932.71|5932.01|5932.46|5931.76|22
1731633670000|2024-11-15 01:21:10|5932.58|5931.88|5932.46|5931.76|5932.58|5931.88|5932.46|5931.76|14
1731633680000|2024-11-15 01:21:20|5932.58|5931.88|5932.58|5931.88|5932.71|5932.01|5932.58|5931.88|6
1731633690000|2024-11-15 01:21:30|5932.71|5932.01|5932.58|5931.88|5932.71|5932.01|5932.58|5931.88|2
1731633700000|2024-11-15 01:21:40|5932.71|5932.01|5932.46|5931.76|5932.71|5932.01|5932.21|5931.51|14
1731633710000|2024-11-15 01:21:50|5932.33|5931.63|5932.33|5931.63|5932.46|5931.76|5932.21|5931.51|18
1731633720000|2024-11-15 01:22:00|5932.46|5931.76|5932.21|5931.51|5932.46|5931.76|5932.21|5931.51|24
1731633730000|2024-11-15 01:22:10|5931.96|5931.26|5932.21|5931.51|5932.21|5931.51|5931.83|5931.13|40
1731633740000|2024-11-15 01:22:20|5932.33|5931.63|5932.46|5931.76|5932.46|5931.76|5932.33|5931.63|15
1731633750000|2024-11-15 01:22:30|5932.33|5931.63|5932.21|5931.51|5932.46|5931.76|5932.21|5931.51|13
1731633760000|2024-11-15 01:22:40|||||||||16
1731633770000|2024-11-15 01:22:50|5932.08|5931.38|5931.96|5931.26|5932.21|5931.51|5931.96|5931.26|20
1731633780000|2024-11-15 01:23:00|5932.21|5931.51|5932.21|5931.51|5932.21|5931.51|5932.21|5931.51|17
1731633790000|2024-11-15 01:23:10|5931.46|5930.76|5931.46|5930.76|5931.46|5930.76|5931.46|5930.76|104
1731633800000|2024-11-15 01:23:20|5931.58|5930.88|5931.71|5931.01|5931.71|5931.01|5931.46|5930.76|27
1731633810000|2024-11-15 01:23:30|5931.96|5931.26|5931.71|5931.01|5932.21|5931.51|5931.71|5931.01|294
1731633820000|2024-11-15 01:23:40|5931.83|5931.13|5931.71|5931.01|5931.96|5931.26|5931.71|5931.01|22
1731633830000|2024-11-15 01:23:50|5931.83|5931.13|5931.96|5931.26|5931.96|5931.26|5931.83|5931.13|2
1731633840000|2024-11-15 01:24:00|||||||||22
1731633850000|2024-11-15 01:24:10|5932.08|5931.38|5931.71|5931.01|5932.08|5931.38|5931.71|5931.01|10
1731633860000|2024-11-15 01:24:20|5931.46|5930.76|5931.46|5930.76|5931.46|5930.76|5931.46|5930.76|38
1731633870000|2024-11-15 01:24:30|||||||||19
1731633880000|2024-11-15 01:24:40|5931.33|5930.63|5931.21|5930.51|5931.33|5930.63|5931.21|5930.51|19
1731633890000|2024-11-15 01:24:50|5931.08|5930.38|5930.96|5930.26|5931.21|5930.51|5930.96|5930.26|56
1731633900000|2024-11-15 01:25:00|5931.21|5930.51|5931.46|5930.76|5931.46|5930.76|5930.96|5930.26|37
1731633910000|2024-11-15 01:25:10|5931.71|5931.01|5931.71|5931.01|5931.71|5931.01|5931.21|5930.51|43
1731633920000|2024-11-15 01:25:20|5931.58|5930.88|5931.46|5930.76|5931.58|5930.88|5931.46|5930.76|15
1731633930000|2024-11-15 01:25:30|5931.21|5930.51|5931.46|5930.76|5931.46|5930.76|5931.21|5930.51|11
1731633940000|2024-11-15 01:25:40|5931.33|5930.63|5931.46|5930.76|5931.58|5930.88|5931.33|5930.63|17
1731633950000|2024-11-15 01:25:50|5931.71|5931.01|5931.46|5930.76|5931.71|5931.01|5931.46|5930.76|5
1731633960000|2024-11-15 01:26:00|5931.33|5930.63|5931.08|5930.38|5931.33|5930.63|5930.96|5930.26|19
1731633970000|2024-11-15 01:26:10|5930.96|5930.26|5930.71|5930.01|5930.96|5930.26|5930.71|5930.01|18
1731633980000|2024-11-15 01:26:20|5930.83|5930.13|5930.46|5929.76|5930.83|5930.13|5930.46|5929.76|39
1731633990000|2024-11-15 01:26:30|5930.71|5930.01|5930.71|5930.01|5930.83|5930.13|5930.71|5930.01|32
1731634000000|2024-11-15 01:26:40|5930.58|5929.88|5930.46|5929.76|5930.71|5930.01|5930.46|5929.76|33
1731634010000|2024-11-15 01:26:50|5930.21|5929.51|5930.21|5929.51|5930.46|5929.76|5930.21|5929.51|16
1731634020000|2024-11-15 01:27:00|5930.33|5929.63|5930.71|5930.01|5930.71|5930.01|5930.33|5929.63|17
1731634030000|2024-11-15 01:27:10|5930.58|5929.88|5930.33|5929.63|5930.58|5929.88|5930.08|5929.38|58
1731634040000|2024-11-15 01:27:20|5930.21|5929.51|5929.96|5929.26|5930.21|5929.51|5929.96|5929.26|49
1731634050000|2024-11-15 01:27:30|5930.21|5929.51|5929.96|5929.26|5930.21|5929.51|5929.71|5929.01|50
1731634060000|2024-11-15 01:27:40|5930.21|5929.51|5930.21|5929.51|5930.21|5929.51|5930.21|5929.51|26
1731634070000|2024-11-15 01:27:50|5929.96|5929.26|5929.96|5929.26|5929.96|5929.26|5929.96|5929.26|8
1731634080000|2024-11-15 01:28:00|5929.83|5929.13|5930.21|5929.51|5930.21|5929.51|5929.83|5929.13|40
1731634090000|2024-11-15 01:28:10|5930.08|5929.38|5930.33|5929.63|5930.46|5929.76|5929.96|5929.26|67
1731634100000|2024-11-15 01:28:20|5930.21|5929.51|5930.46|5929.76|5930.46|5929.76|5930.08|5929.38|34
1731634110000|2024-11-15 01:28:30|5930.21|5929.51|5930.21|5929.51|5930.21|5929.51|5930.08|5929.38|26
1731634120000|2024-11-15 01:28:40|||||||||6
1731634130000|2024-11-15 01:28:50|5930.46|5929.76|5930.46|5929.76|5930.46|5929.76|5930.21|5929.51|17
1731634140000|2024-11-15 01:29:00|5930.33|5929.63|5931.21|5930.51|5931.21|5930.51|5930.33|5929.63|43
1731634150000|2024-11-15 01:29:10|5931.08|5930.38|5931.21|5930.51|5931.21|5930.51|5931.08|5930.38|31
1731634160000|2024-11-15 01:29:20|||||||||8
1731634170000|2024-11-15 01:29:30|5931.33|5930.63|5931.21|5930.51|5931.46|5930.76|5931.21|5930.51|25
1731634180000|2024-11-15 01:29:40|5931.33|5930.63|5931.46|5930.76|5931.46|5930.76|5931.33|5930.63|21
1731634190000|2024-11-15 01:29:50|||||||||13
1731634200000|2024-11-15 01:30:00|5931.71|5931.01|5931.71|5931.01|5931.71|5931.01|5931.71|5931.01|48
1731634210000|2024-11-15 01:30:10|||||||||34
1731634220000|2024-11-15 01:30:20|5931.96|5931.26|5931.71|5931.01|5932.21|5931.51|5931.71|5931.01|110
1731634230000|2024-11-15 01:30:30|5931.58|5930.88|5931.71|5931.01|5931.71|5931.01|5931.58|5930.88|23
1731634240000|2024-11-15 01:30:40|5931.96|5931.26|5931.71|5931.01|5931.96|5931.26|5931.46|5930.76|44
1731634250000|2024-11-15 01:30:50|5931.46|5930.76|5931.46|5930.76|5931.71|5931.01|5931.46|5930.76|46
1731634260000|2024-11-15 01:31:00|5931.33|5930.63|5931.46|5930.76|5931.46|5930.76|5930.96|5930.26|57
1731634270000|2024-11-15 01:31:10|5931.21|5930.51|5930.96|5930.26|5931.21|5930.51|5930.96|5930.26|33
1731634280000|2024-11-15 01:31:20|5931.08|5930.38|5931.21|5930.51|5931.21|5930.51|5931.08|5930.38|28
1731634290000|2024-11-15 01:31:30|5931.33|5930.63|5931.21|5930.51|5931.33|5930.63|5931.08|5930.38|23
1731634300000|2024-11-15 01:31:40|5931.46|5930.76|5931.71|5931.01|5931.71|5931.01|5931.33|5930.63|23
1731634310000|2024-11-15 01:31:50|5931.83|5931.13|5931.96|5931.26|5931.96|5931.26|5931.83|5931.13|22
1731634320000|2024-11-15 01:32:00|5931.71|5931.01|5931.71|5931.01|5931.83|5931.13|5931.46|5930.76|34
1731634330000|2024-11-15 01:32:10|5931.46|5930.76|5931.46|5930.76|5931.46|5930.76|5931.46|5930.76|12
1731634340000|2024-11-15 01:32:20|||||||||9
1731634350000|2024-11-15 01:32:30|5931.21|5930.51|5931.21|5930.51|5931.21|5930.51|5931.21|5930.51|32
1731634360000|2024-11-15 01:32:40|5931.08|5930.38|5930.83|5930.13|5931.21|5930.51|5930.83|5930.13|43
1731634370000|2024-11-15 01:32:50|5930.96|5930.26|5930.71|5930.01|5930.96|5930.26|5930.71|5930.01|22
1731634380000|2024-11-15 01:33:00|5930.58|5929.88|5930.46|5929.76|5930.58|5929.88|5930.46|5929.76|15
1731634390000|2024-11-15 01:33:10|5930.58|5929.88|5930.71|5930.01|5930.71|5930.01|5930.46|5929.76|40
1731634400000|2024-11-15 01:33:20|5930.96|5930.26|5930.71|5930.01|5930.96|5930.26|5930.71|5930.01|23
1731634410000|2024-11-15 01:33:30|5930.96|5930.26|5931.33|5930.63|5931.46|5930.76|5930.96|5930.26|35
1731634420000|2024-11-15 01:33:40|5931.46|5930.76|5931.46|5930.76|5931.46|5930.76|5931.21|5930.51|8
1731634430000|2024-11-15 01:33:50|5931.21|5930.51|5931.21|5930.51|5931.46|5930.76|5931.21|5930.51|58
1731634440000|2024-11-15 01:34:00|5931.33|5930.63|5931.46|5930.76|5931.46|5930.76|5931.21|5930.51|25
1731634450000|2024-11-15 01:34:10|5931.21|5930.51|5930.96|5930.26|5931.21|5930.51|5930.96|5930.26|26
1731634460000|2024-11-15 01:34:20|5931.08|5930.38|5930.96|5930.26|5931.21|5930.51|5930.96|5930.26|155
1731634470000|2024-11-15 01:34:30|5931.21|5930.51|5931.08|5930.38|5931.21|5930.51|5931.08|5930.38|15
1731634480000|2024-11-15 01:34:40|5931.21|5930.51|5931.33|5930.63|5931.33|5930.63|5930.96|5930.26|10
1731634490000|2024-11-15 01:34:50|5931.46|5930.76|5931.46|5930.76|5931.46|5930.76|5931.21|5930.51|26
1731634500000|2024-11-15 01:35:00|5931.58|5930.88|5931.71|5931.01|5931.71|5931.01|5931.46|5930.76|21
1731634510000|2024-11-15 01:35:10|5931.58|5930.88|5931.46|5930.76|5931.71|5931.01|5931.46|5930.76|12
1731634520000|2024-11-15 01:35:20|5931.33|5930.63|5931.21|5930.51|5931.33|5930.63|5931.21|5930.51|26
1731634530000|2024-11-15 01:35:30|5931.46|5930.76|5931.46|5930.76|5931.46|5930.76|5931.46|5930.76|12
1731634540000|2024-11-15 01:35:40|5931.33|5930.63|5931.32|5930.62|5931.33|5930.63|5931.21|5930.51|16
1731634550000|2024-11-15 01:35:50|5931.39|5930.69|5931.14|5930.44|5931.39|5930.69|5931.14|5930.44|20
1731634560000|2024-11-15 01:36:00|5931.31|5930.61|5931.59|5930.89|5931.59|5930.89|5931.31|5930.61|7
1731634570000|2024-11-15 01:36:10|5931.71|5931.01|5931.7|5931|5931.71|5931.01|5931.59|5930.89|13
1731634580000|2024-11-15 01:36:20|5931.57|5930.87|5931.93|5931.23|5931.93|5931.23|5931.45|5930.75|18
1731634590000|2024-11-15 01:36:30|5932.43|5931.73|5932.32|5931.62|5932.57|5931.87|5932.32|5931.62|46
1731634600000|2024-11-15 01:36:40|5932.19|5931.49|5931.98|5931.28|5932.19|5931.49|5931.85|5931.15|41
1731634610000|2024-11-15 01:36:50|5932.23|5931.53|5932.35|5931.65|5932.48|5931.78|5932.23|5931.53|13
1731634620000|2024-11-15 01:37:00|5932.48|5931.78|5931.73|5931.03|5932.48|5931.78|5931.73|5931.03|35
1731634630000|2024-11-15 01:37:10|5931.85|5931.15|5931.98|5931.28|5931.98|5931.28|5931.73|5931.03|30
1731634640000|2024-11-15 01:37:20|5932.1|5931.4|5932.23|5931.53|5932.23|5931.53|5932.1|5931.4|7
1731634650000|2024-11-15 01:37:30|5932.1|5931.4|5931.98|5931.28|5932.1|5931.4|5931.98|5931.28|13
1731634660000|2024-11-15 01:37:40|5932.1|5931.4|5931.98|5931.28|5932.23|5931.53|5931.98|5931.28|13
1731634670000|2024-11-15 01:37:50|5932.23|5931.53|5932.23|5931.53|5932.23|5931.53|5932.23|5931.53|5
1731634680000|2024-11-15 01:38:00|5932.35|5931.65|5932.48|5931.78|5932.73|5932.03|5932.35|5931.65|38
1731634690000|2024-11-15 01:38:10|5932.73|5932.03|5932.73|5932.03|5932.85|5932.15|5932.73|5932.03|21
1731634700000|2024-11-15 01:38:20|5932.6|5931.9|5932.73|5932.03|5932.73|5932.03|5932.48|5931.78|23
1731634710000|2024-11-15 01:38:30|5932.48|5931.78|5932.48|5931.78|5932.48|5931.78|5932.35|5931.65|63
1731634720000|2024-11-15 01:38:40|5932.35|5931.65|5932.23|5931.53|5932.35|5931.65|5932.23|5931.53|24
1731634730000|2024-11-15 01:38:50|5932.48|5931.78|5932.48|5931.78|5932.48|5931.78|5932.35|5931.65|13
1731634740000|2024-11-15 01:39:00|5932.23|5931.53|5932.98|5932.28|5932.98|5932.28|5932.23|5931.53|57
1731634750000|2024-11-15 01:39:10|5933.23|5932.53|5933.48|5932.78|5933.48|5932.78|5933.23|5932.53|76
1731634760000|2024-11-15 01:39:20|5933.35|5932.65|5933.23|5932.53|5933.35|5932.65|5932.98|5932.28|28
1731634780000|2024-11-15 01:39:40|5933.1|5932.4|5932.98|5932.28|5933.1|5932.4|5932.98|5932.28|15
1731634790000|2024-11-15 01:39:50|5932.85|5932.15|5933.23|5932.53|5933.35|5932.65|5932.85|5932.15|53
1731634800000|2024-11-15 01:40:00|5933.48|5932.78|5933.23|5932.53|5933.48|5932.78|5933.23|5932.53|19
1731634810000|2024-11-15 01:40:10|5933.1|5932.4|5932.98|5932.28|5933.1|5932.4|5932.85|5932.15|20
1731634820000|2024-11-15 01:40:20|5932.85|5932.15|5932.73|5932.03|5932.85|5932.15|5932.73|5932.03|16
1731634830000|2024-11-15 01:40:30|5932.48|5931.78|5932.48|5931.78|5932.6|5931.9|5932.48|5931.78|39
1731634840000|2024-11-15 01:40:40|5932.35|5931.65|5932.35|5931.65|5932.35|5931.65|5932.23|5931.53|27
1731634850000|2024-11-15 01:40:50|5932.48|5931.78|5932.48|5931.78|5932.48|5931.78|5932.23|5931.53|23
1731634860000|2024-11-15 01:41:00|5932.6|5931.9|5932.73|5932.03|5932.73|5932.03|5932.48|5931.78|35
1731634870000|2024-11-15 01:41:10|5932.6|5931.9|5932.23|5931.53|5932.6|5931.9|5932.23|5931.53|27
1731634880000|2024-11-15 01:41:20|5931.98|5931.28|5932.23|5931.53|5932.23|5931.53|5931.98|5931.28|20
1731634890000|2024-11-15 01:41:30|5931.23|5930.53|5930.98|5930.28|5931.23|5930.53|5930.98|5930.28|195
1731634900000|2024-11-15 01:41:40|5930.73|5930.03|5931.35|5930.65|5931.48|5930.78|5930.73|5930.03|81
1731634910000|2024-11-15 01:41:50|5931.1|5930.4|5931.23|5930.53|5931.48|5930.78|5930.98|5930.28|35
1731634920000|2024-11-15 01:42:00|5930.98|5930.28|5930.98|5930.28|5930.98|5930.28|5930.73|5930.03|144
1731634930000|2024-11-15 01:42:10|5930.85|5930.15|5930.98|5930.28|5930.98|5930.28|5930.48|5929.78|38
1731634940000|2024-11-15 01:42:20|5931.23|5930.53|5931.23|5930.53|5931.48|5930.78|5931.23|5930.53|25
1731634950000|2024-11-15 01:42:30|5931.35|5930.65|5931.23|5930.53|5931.48|5930.78|5931.23|5930.53|24
1731634960000|2024-11-15 01:42:40|5930.98|5930.28|5931.23|5930.53|5931.23|5930.53|5930.98|5930.28|16
1731634970000|2024-11-15 01:42:50|5930.98|5930.28|5930.73|5930.03|5930.98|5930.28|5930.73|5930.03|44
1731634980000|2024-11-15 01:43:00|5930.98|5930.28|5930.98|5930.28|5931.23|5930.53|5930.98|5930.28|23
1731634990000|2024-11-15 01:43:10|5930.85|5930.15|5930.73|5930.03|5930.98|5930.28|5930.73|5930.03|31
1731635000000|2024-11-15 01:43:20|5930.85|5930.15|5930.98|5930.28|5930.98|5930.28|5930.73|5930.03|22
1731635010000|2024-11-15 01:43:30|5931.23|5930.53|5931.23|5930.53|5931.23|5930.53|5931.1|5930.4|18
1731635020000|2024-11-15 01:43:40|5930.98|5930.28|5931.1|5930.4|5931.23|5930.53|5930.98|5930.28|13
1731635030000|2024-11-15 01:43:50|5931.23|5930.53|5930.98|5930.28|5931.23|5930.53|5930.98|5930.28|17
1731635040000|2024-11-15 01:44:00|5930.73|5930.03|5930.48|5929.78|5930.73|5930.03|5930.48|5929.78|38
1731635050000|2024-11-15 01:44:10|5930.6|5929.9|5930.73|5930.03|5930.73|5930.03|5930.48|5929.78|33
1731635060000|2024-11-15 01:44:20|5930.98|5930.28|5930.98|5930.28|5931.23|5930.53|5930.98|5930.28|16
1731635070000|2024-11-15 01:44:30|5931.23|5930.53|5931.23|5930.53|5931.23|5930.53|5931.23|5930.53|11
1731635080000|2024-11-15 01:44:40|5931.35|5930.65|5931.23|5930.53|5931.35|5930.65|5931.23|5930.53|12
1731635090000|2024-11-15 01:44:50|5931.35|5930.65|5931.35|5930.65|5931.48|5930.78|5930.98|5930.28|33
1731635100000|2024-11-15 01:45:00|5931.48|5930.78|5931.48|5930.78|5931.73|5931.03|5931.35|5930.65|17
1731635110000|2024-11-15 01:45:10|5931.6|5930.9|5931.48|5930.78|5931.73|5931.03|5931.48|5930.78|27
1731635120000|2024-11-15 01:45:20|5931.6|5930.9|5931.73|5931.03|5931.73|5931.03|5931.6|5930.9|12
1731635130000|2024-11-15 01:45:30|5931.98|5931.28|5931.73|5931.03|5931.98|5931.28|5931.73|5931.03|45
1731635140000|2024-11-15 01:45:40|5931.48|5930.78|5931.48|5930.78|5931.48|5930.78|5931.48|5930.78|11
1731635150000|2024-11-15 01:45:50|5931.35|5930.65|5931.48|5930.78|5931.48|5930.78|5931.23|5930.53|12
1731635160000|2024-11-15 01:46:00|5931.35|5930.65|5931.48|5930.78|5931.48|5930.78|5931.35|5930.65|14
1731635170000|2024-11-15 01:46:10|5931.35|5930.65|5931.48|5930.78|5931.48|5930.78|5931.23|5930.53|15
1731635180000|2024-11-15 01:46:20|5931.73|5931.03|5931.73|5931.03|5931.73|5931.03|5931.6|5930.9|10
1731635190000|2024-11-15 01:46:30|5931.98|5931.28|5931.98|5931.28|5931.98|5931.28|5931.85|5931.15|19
1731635200000|2024-11-15 01:46:40|5931.85|5931.15|5931.98|5931.28|5931.98|5931.28|5931.85|5931.15|7
1731635210000|2024-11-15 01:46:50|||||||||4
1731635220000|2024-11-15 01:47:00|5932.23|5931.53|5932.48|5931.78|5932.73|5932.03|5932.23|5931.53|92
1731635230000|2024-11-15 01:47:10|5932.6|5931.9|5932.73|5932.03|5932.73|5932.03|5932.48|5931.78|15
1731635240000|2024-11-15 01:47:20|5932.6|5931.9|5932.48|5931.78|5932.73|5932.03|5932.48|5931.78|9
1731635250000|2024-11-15 01:47:30|5932.35|5931.65|5932.48|5931.78|5932.48|5931.78|5932.35|5931.65|11
1731635260000|2024-11-15 01:47:40|5932.6|5931.9|5932.48|5931.78|5932.6|5931.9|5932.48|5931.78|36
1731635270000|2024-11-15 01:47:50|5932.35|5931.65|5932.48|5931.78|5932.48|5931.78|5932.23|5931.53|15
1731635280000|2024-11-15 01:48:00|5932.73|5932.03|5932.48|5931.78|5932.73|5932.03|5932.48|5931.78|34
1731635290000|2024-11-15 01:48:10|5932.6|5931.9|5932.23|5931.53|5932.73|5932.03|5932.23|5931.53|38
1731635300000|2024-11-15 01:48:20|||||||||4
1731635310000|2024-11-15 01:48:30|5932.48|5931.78|5932.35|5931.65|5932.48|5931.78|5932.23|5931.53|21
1731635320000|2024-11-15 01:48:40|5932.23|5931.53|5932.23|5931.53|5932.23|5931.53|5932.23|5931.53|2
1731635330000|2024-11-15 01:48:50|5931.98|5931.28|5931.98|5931.28|5931.98|5931.28|5931.98|5931.28|13
1731635340000|2024-11-15 01:49:00|5932.1|5931.4|5931.98|5931.28|5932.1|5931.4|5931.85|5931.15|30
1731635350000|2024-11-15 01:49:10|||||||||20
1731635360000|2024-11-15 01:49:20|5932.23|5931.53|5932.1|5931.4|5932.23|5931.53|5932.1|5931.4|13
1731635370000|2024-11-15 01:49:30|5931.98|5931.28|5931.98|5931.28|5931.98|5931.28|5931.98|5931.28|11
1731635380000|2024-11-15 01:49:40|5932.1|5931.4|5932.23|5931.53|5932.23|5931.53|5931.98|5931.28|16
1731635390000|2024-11-15 01:49:50|5932.1|5931.4|5931.98|5931.28|5932.1|5931.4|5931.98|5931.28|13
1731635400000|2024-11-15 01:50:00|5931.73|5931.03|5931.73|5931.03|5931.73|5931.03|5931.73|5931.03|6
1731635410000|2024-11-15 01:50:10|||||||||5
1731635420000|2024-11-15 01:50:20|5931.48|5930.78|5930.98|5930.28|5931.48|5930.78|5930.98|5930.28|69
1731635430000|2024-11-15 01:50:30|5931.23|5930.53|5931.35|5930.65|5931.48|5930.78|5931.23|5930.53|81
1731635440000|2024-11-15 01:50:40|5931.23|5930.53|5931.48|5930.78|5931.48|5930.78|5931.23|5930.53|2
1731635450000|2024-11-15 01:50:50|5931.35|5930.65|5931.48|5930.78|5931.48|5930.78|5931.23|5930.53|13
1731635460000|2024-11-15 01:51:00|5931.73|5931.03|5931.6|5930.9|5931.73|5931.03|5931.6|5930.9|21
1731635470000|2024-11-15 01:51:10|5931.73|5931.03|5931.48|5930.78|5931.73|5931.03|5931.48|5930.78|21
1731635480000|2024-11-15 01:51:20|5931.35|5930.65|5931.48|5930.78|5931.48|5930.78|5931.23|5930.53|10
1731635490000|2024-11-15 01:51:30|5931.35|5930.65|5931.23|5930.53|5931.35|5930.65|5931.23|5930.53|9
1731635500000|2024-11-15 01:51:40|5931.48|5930.78|5931.48|5930.78|5931.48|5930.78|5931.48|5930.78|14
1731635510000|2024-11-15 01:51:50|5931.6|5930.9|5931.48|5930.78|5931.6|5930.9|5931.48|5930.78|8
1731635520000|2024-11-15 01:52:00|5931.6|5930.9|5931.48|5930.78|5931.6|5930.9|5931.48|5930.78|33
1731635530000|2024-11-15 01:52:10|5931.6|5930.9|5931.48|5930.78|5931.6|5930.9|5931.48|5930.78|12
1731635540000|2024-11-15 01:52:20|5931.35|5930.65|5931.23|5930.53|5931.48|5930.78|5931.23|5930.53|20
1731635550000|2024-11-15 01:52:30|5931.35|5930.65|5931.48|5930.78|5931.73|5931.03|5931.35|5930.65|19
1731635560000|2024-11-15 01:52:40|5931.35|5930.65|5931.48|5930.78|5931.48|5930.78|5931.23|5930.53|16
1731635570000|2024-11-15 01:52:50|5931.35|5930.65|5931.23|5930.53|5931.48|5930.78|5931.23|5930.53|16
1731635580000|2024-11-15 01:53:00|5931.1|5930.4|5930.98|5930.28|5931.1|5930.4|5930.98|5930.28|5
1731635590000|2024-11-15 01:53:10|5930.85|5930.15|5930.98|5930.28|5930.98|5930.28|5930.73|5930.03|24
1731635600000|2024-11-15 01:53:20|5931.1|5930.4|5930.98|5930.28|5931.1|5930.4|5930.98|5930.28|25
1731635610000|2024-11-15 01:53:30|5931.1|5930.4|5930.98|5930.28|5931.23|5930.53|5930.98|5930.28|16
1731635620000|2024-11-15 01:53:40|5931.1|5930.4|5930.98|5930.28|5931.23|5930.53|5930.98|5930.28|11
1731635630000|2024-11-15 01:53:50|5931.1|5930.4|5931.1|5930.4|5931.23|5930.53|5930.98|5930.28|16
1731635640000|2024-11-15 01:54:00|5930.98|5930.28|5931.48|5930.78|5931.48|5930.78|5930.98|5930.28|20
1731635650000|2024-11-15 01:54:10|5931.73|5931.03|5931.48|5930.78|5931.73|5931.03|5931.48|5930.78|27
1731635660000|2024-11-15 01:54:20|5931.6|5930.9|5931.73|5931.03|5931.73|5931.03|5931.48|5930.78|9
1731635670000|2024-11-15 01:54:30|5931.6|5930.9|5931.6|5930.9|5931.6|5930.9|5931.6|5930.9|7
1731635680000|2024-11-15 01:54:40|5931.23|5930.53|5931.6|5930.9|5931.6|5930.9|5931.23|5930.53|36
1731635690000|2024-11-15 01:54:50|5931.73|5931.03|5931.73|5931.03|5931.73|5931.03|5931.73|5931.03|0
1731635700000|2024-11-15 01:55:00|5931.98|5931.28|5931.98|5931.28|5931.98|5931.28|5931.98|5931.28|25
1731635710000|2024-11-15 01:55:10|5931.73|5931.03|5931.73|5931.03|5931.73|5931.03|5931.73|5931.03|8
1731635720000|2024-11-15 01:55:20|5931.48|5930.78|5931.73|5931.03|5931.73|5931.03|5931.35|5930.65|27
1731635730000|2024-11-15 01:55:30|5931.6|5930.9|5931.48|5930.78|5931.73|5931.03|5931.48|5930.78|13
1731635750000|2024-11-15 01:55:50|5931.35|5930.65|5931.73|5931.03|5931.73|5931.03|5931.35|5930.65|22
1731635760000|2024-11-15 01:56:00|5931.6|5930.9|5931.23|5930.53|5931.6|5930.9|5931.23|5930.53|5
1731635770000|2024-11-15 01:56:10|5931.48|5930.78|5931.73|5931.03|5931.73|5931.03|5931.48|5930.78|26
1731635780000|2024-11-15 01:56:20|5931.85|5931.15|5931.73|5931.03|5931.98|5931.28|5931.73|5931.03|41
1731635790000|2024-11-15 01:56:30|5931.85|5931.15|5931.98|5931.28|5931.98|5931.28|5931.85|5931.15|11
1731635800000|2024-11-15 01:56:40|5932.23|5931.53|5931.98|5931.28|5932.23|5931.53|5931.98|5931.28|32
1731635810000|2024-11-15 01:56:50|5932.1|5931.4|5931.98|5931.28|5932.1|5931.4|5931.98|5931.28|5
1731635820000|2024-11-15 01:57:00|5932.1|5931.4|5932.23|5931.53|5932.23|5931.53|5931.98|5931.28|9
1731635830000|2024-11-15 01:57:10|5932.48|5931.78|5932.48|5931.78|5932.48|5931.78|5932.23|5931.53|46
1731635840000|2024-11-15 01:57:20|5932.35|5931.65|5932.48|5931.78|5932.48|5931.78|5932.23|5931.53|13
1731635850000|2024-11-15 01:57:30|5932.35|5931.65|5932.23|5931.53|5932.48|5931.78|5932.23|5931.53|18
1731635860000|2024-11-15 01:57:40|5932.35|5931.65|5932.23|5931.53|5932.48|5931.78|5931.98|5931.28|11
1731635870000|2024-11-15 01:57:50|5932.1|5931.4|5932.1|5931.4|5932.23|5931.53|5931.98|5931.28|5
1731635880000|2024-11-15 01:58:00|5932.23|5931.53|5932.23|5931.53|5932.23|5931.53|5932.23|5931.53|4
1731635890000|2024-11-15 01:58:10|5932.35|5931.65|5931.98|5931.28|5932.35|5931.65|5931.98|5931.28|26
1731635900000|2024-11-15 01:58:20|5931.85|5931.15|5931.73|5931.03|5931.85|5931.15|5931.73|5931.03|7
1731635910000|2024-11-15 01:58:30|5931.6|5930.9|5931.23|5930.53|5931.6|5930.9|5931.23|5930.53|73
1731635920000|2024-11-15 01:58:40|5931.35|5930.65|5931.23|5930.53|5931.48|5930.78|5931.23|5930.53|70
1731635930000|2024-11-15 01:58:50|5931.48|5930.78|5931.23|5930.53|5931.48|5930.78|5931.23|5930.53|11
1731635940000|2024-11-15 01:59:00|5931.35|5930.65|5930.98|5930.28|5931.48|5930.78|5930.98|5930.28|84
1731635950000|2024-11-15 01:59:10|5931.1|5930.4|5930.98|5930.28|5931.23|5930.53|5930.98|5930.28|13
1731635960000|2024-11-15 01:59:20|5931.1|5930.4|5931.23|5930.53|5931.23|5930.53|5930.98|5930.28|49
1731635970000|2024-11-15 01:59:30|5931.1|5930.4|5930.98|5930.28|5931.23|5930.53|5930.98|5930.28|13
1731635980000|2024-11-15 01:59:40|5931.23|5930.53|5931.1|5930.4|5931.23|5930.53|5931.1|5930.4|54
1731635990000|2024-11-15 01:59:50|5930.98|5930.28|5931.6|5930.9|5931.6|5930.9|5930.98|5930.28|61
1731636000000|2024-11-15 02:00:00|5931.48|5930.78|5931.48|5930.78|5931.73|5931.03|5931.23|5930.53|41
1731636010000|2024-11-15 02:00:10|5931.6|5930.9|5931.48|5930.78|5931.73|5931.03|5931.48|5930.78|34
1731636020000|2024-11-15 02:00:20|5931.6|5930.9|5931.48|5930.78|5931.6|5930.9|5931.48|5930.78|15
1731636030000|2024-11-15 02:00:30|5931.73|5931.03|5931.23|5930.53|5931.73|5931.03|5931.23|5930.53|22
1731636040000|2024-11-15 02:00:40|5931.48|5930.78|5931.48|5930.78|5931.6|5930.9|5931.23|5930.53|64
1731636050000|2024-11-15 02:00:50|5931.35|5930.65|5931.48|5930.78|5931.48|5930.78|5931.35|5930.65|7
1731636060000|2024-11-15 02:01:00|||||||||8
1731636070000|2024-11-15 02:01:10|5931.6|5930.9|5931.48|5930.78|5931.73|5931.03|5931.48|5930.78|34
1731636080000|2024-11-15 02:01:20|5931.35|5930.65|5931.23|5930.53|5931.48|5930.78|5931.23|5930.53|12
1731636090000|2024-11-15 02:01:30|5931.48|5930.78|5930.98|5930.28|5931.48|5930.78|5930.98|5930.28|36
1731636100000|2024-11-15 02:01:40|5930.73|5930.03|5930.73|5930.03|5930.73|5930.03|5930.73|5930.03|18
1731636110000|2024-11-15 02:01:50|||||||||11
1731636120000|2024-11-15 02:02:00|5930.6|5929.9|5930.48|5929.78|5930.73|5930.03|5930.48|5929.78|25
1731636130000|2024-11-15 02:02:10|||||||||22
1731636140000|2024-11-15 02:02:20|5930.73|5930.03|5930.98|5930.28|5930.98|5930.28|5930.73|5930.03|41
1731636150000|2024-11-15 02:02:30|||||||||3
1731636160000|2024-11-15 02:02:40|5930.73|5930.03|5930.98|5930.28|5931.23|5930.53|5930.73|5930.03|47
1731636170000|2024-11-15 02:02:50|||||||||5
1731636180000|2024-11-15 02:03:00|||||||||26
1731636190000|2024-11-15 02:03:10|5930.73|5930.03|5930.98|5930.28|5931.23|5930.53|5930.73|5930.03|60
1731636200000|2024-11-15 02:03:20|5931.1|5930.4|5930.98|5930.28|5931.23|5930.53|5930.98|5930.28|10
1731636210000|2024-11-15 02:03:30|5930.85|5930.15|5930.98|5930.28|5930.98|5930.28|5930.85|5930.15|17
1731636230000|2024-11-15 02:03:50|5930.85|5930.15|5930.98|5930.28|5930.98|5930.28|5930.73|5930.03|19
1731636240000|2024-11-15 02:04:00|5930.85|5930.15|5930.73|5930.03|5930.98|5930.28|5930.73|5930.03|11
1731636250000|2024-11-15 02:04:10|5930.98|5930.28|5930.98|5930.28|5930.98|5930.28|5930.98|5930.28|20
1731636260000|2024-11-15 02:04:20|5930.85|5930.15|5930.73|5930.03|5930.85|5930.15|5930.73|5930.03|10
1731636270000|2024-11-15 02:04:30|5930.85|5930.15|5931.23|5930.53|5931.23|5930.53|5930.85|5930.15|34
1731636290000|2024-11-15 02:04:50|||||||||26
1731636300000|2024-11-15 02:05:00|5931.1|5930.4|5931.23|5930.53|5931.23|5930.53|5930.98|5930.28|82
1731636310000|2024-11-15 02:05:10|5931.1|5930.4|5930.98|5930.28|5931.1|5930.4|5930.98|5930.28|14
1731636320000|2024-11-15 02:05:20|||||||||2
1731636340000|2024-11-15 02:05:40|||||||||2
1731636350000|2024-11-15 02:05:50|5930.85|5930.15|5930.98|5930.28|5930.98|5930.28|5930.73|5930.03|6
1731636360000|2024-11-15 02:06:00|5930.85|5930.15|5930.73|5930.03|5930.85|5930.15|5930.73|5930.03|22
1731636370000|2024-11-15 02:06:10|5930.48|5929.78|5930.6|5929.9|5930.73|5930.03|5930.48|5929.78|29
1731636380000|2024-11-15 02:06:20|5930.48|5929.78|5930.6|5929.9|5930.6|5929.9|5930.23|5929.53|83
1731636390000|2024-11-15 02:06:30|5930.48|5929.78|5930.48|5929.78|5930.6|5929.9|5930.35|5929.65|46
1731636400000|2024-11-15 02:06:40|5930.73|5930.03|5930.48|5929.78|5930.73|5930.03|5930.48|5929.78|13
1731636410000|2024-11-15 02:06:50|5930.73|5930.03|5930.73|5930.03|5930.73|5930.03|5930.73|5930.03|8
1731636420000|2024-11-15 02:07:00|5930.6|5929.9|5930.73|5930.03|5930.73|5930.03|5930.6|5929.9|7
1731636430000|2024-11-15 02:07:10|||||||||11
1731636440000|2024-11-15 02:07:20|||||||||2
1731636450000|2024-11-15 02:07:30|5930.6|5929.9|5930.48|5929.78|5930.6|5929.9|5930.48|5929.78|18
1731636460000|2024-11-15 02:07:40|5930.6|5929.9|5930.48|5929.78|5930.73|5930.03|5930.48|5929.78|14
1731636470000|2024-11-15 02:07:50|||||||||3
1731636480000|2024-11-15 02:08:00|5930.6|5929.9|5930.73|5930.03|5930.73|5930.03|5930.48|5929.78|35
1731636490000|2024-11-15 02:08:10|5930.98|5930.28|5930.73|5930.03|5930.98|5930.28|5930.73|5930.03|45
1731636500000|2024-11-15 02:08:20|5930.85|5930.15|5930.98|5930.28|5930.98|5930.28|5930.73|5930.03|13
1731636510000|2024-11-15 02:08:30|5930.85|5930.15|5930.98|5930.28|5930.98|5930.28|5930.85|5930.15|1
1731636520000|2024-11-15 02:08:40|5930.73|5930.03|5930.73|5930.03|5930.98|5930.28|5930.73|5930.03|17
1731636530000|2024-11-15 02:08:50|5930.85|5930.15|5930.73|5930.03|5930.85|5930.15|5930.73|5930.03|13
1731636540000|2024-11-15 02:09:00|5930.98|5930.28|5930.98|5930.28|5930.98|5930.28|5930.85|5930.15|6
1731636550000|2024-11-15 02:09:10|5930.73|5930.03|5930.85|5930.15|5930.85|5930.15|5930.73|5930.03|48
1731636560000|2024-11-15 02:09:20|5930.98|5930.28|5930.98|5930.28|5930.98|5930.28|5930.98|5930.28|2
1731636570000|2024-11-15 02:09:30|5931.1|5930.4|5930.98|5930.28|5931.1|5930.4|5930.98|5930.28|14
1731636590000|2024-11-15 02:09:50|5931.1|5930.4|5930.98|5930.28|5931.23|5930.53|5930.98|5930.28|21
1731636600000|2024-11-15 02:10:00|5931.1|5930.4|5931.1|5930.4|5931.23|5930.53|5930.98|5930.28|17
1731636610000|2024-11-15 02:10:10|5931.23|5930.53|5931.23|5930.53|5931.48|5930.78|5931.23|5930.53|33
1731636620000|2024-11-15 02:10:20|5930.98|5930.28|5931.23|5930.53|5931.23|5930.53|5930.98|5930.28|11
1731636630000|2024-11-15 02:10:30|5931.35|5930.65|5931.48|5930.78|5931.48|5930.78|5931.35|5930.65|9
1731636640000|2024-11-15 02:10:40|5931.35|5930.65|5931.23|5930.53|5931.35|5930.65|5931.23|5930.53|17
1731636650000|2024-11-15 02:10:50|5931.73|5931.03|5931.48|5930.78|5931.73|5931.03|5931.48|5930.78|107
1731636670000|2024-11-15 02:11:10|5931.35|5930.65|5931.23|5930.53|5931.35|5930.65|5931.23|5930.53|12
1731636680000|2024-11-15 02:11:20|5931.1|5930.4|5930.73|5930.03|5931.1|5930.4|5930.73|5930.03|18
1731636690000|2024-11-15 02:11:30|5930.85|5930.15|5930.85|5930.15|5930.98|5930.28|5930.85|5930.15|33
1731636700000|2024-11-15 02:11:40|5930.98|5930.28|5930.98|5930.28|5930.98|5930.28|5930.73|5930.03|6
1731636710000|2024-11-15 02:11:50|5930.73|5930.03|5930.73|5930.03|5930.73|5930.03|5930.73|5930.03|3
1731636720000|2024-11-15 02:12:00|5930.48|5929.78|5930.48|5929.78|5930.6|5929.9|5930.48|5929.78|16
1731636730000|2024-11-15 02:12:10|5930.6|5929.9|5930.48|5929.78|5930.73|5930.03|5930.48|5929.78|82
1731636740000|2024-11-15 02:12:20|5930.6|5929.9|5930.73|5930.03|5930.73|5930.03|5930.48|5929.78|30
1731636750000|2024-11-15 02:12:30|5930.48|5929.78|5930.48|5929.78|5930.48|5929.78|5930.48|5929.78|6
1731636760000|2024-11-15 02:12:40|5930.6|5929.9|5930.48|5929.78|5930.6|5929.9|5930.48|5929.78|7
1731636770000|2024-11-15 02:12:50|5930.73|5930.03|5930.48|5929.78|5930.73|5930.03|5930.48|5929.78|13
1731636780000|2024-11-15 02:13:00|5930.23|5929.53|5930.35|5929.65|5930.35|5929.65|5930.23|5929.53|35
1731636790000|2024-11-15 02:13:10|5930.48|5929.78|5930.23|5929.53|5930.48|5929.78|5930.23|5929.53|13
1731636800000|2024-11-15 02:13:20|5930.48|5929.78|5930.48|5929.78|5930.48|5929.78|5930.48|5929.78|14
1731636820000|2024-11-15 02:13:40|5930.35|5929.65|5930.48|5929.78|5930.6|5929.9|5930.35|5929.65|24
1731636830000|2024-11-15 02:13:50|||||||||2
1731636840000|2024-11-15 02:14:00|5930.6|5929.9|5930.73|5930.03|5930.98|5930.28|5930.48|5929.78|27
1731636850000|2024-11-15 02:14:10|||||||||2
1731636860000|2024-11-15 02:14:20|5930.98|5930.28|5930.98|5930.28|5930.98|5930.28|5930.98|5930.28|9
1731636870000|2024-11-15 02:14:30|||||||||3
1731636880000|2024-11-15 02:14:40|||||||||2
1731636890000|2024-11-15 02:14:50|5931.1|5930.4|5931.23|5930.53|5931.23|5930.53|5931.1|5930.4|16
1731636900000|2024-11-15 02:15:00|||||||||5
1731636910000|2024-11-15 02:15:10|5931.48|5930.78|5930.98|5930.28|5931.48|5930.78|5930.98|5930.28|64
1731636920000|2024-11-15 02:15:20|5931.1|5930.4|5931.23|5930.53|5931.35|5930.65|5930.98|5930.28|14
1731636930000|2024-11-15 02:15:30|||||||||3
1731636940000|2024-11-15 02:15:40|5931.48|5930.78|5931.48|5930.78|5931.48|5930.78|5931.35|5930.65|28
1731636950000|2024-11-15 02:15:50|5931.6|5930.9|5931.48|5930.78|5931.6|5930.9|5931.48|5930.78|14
1731636960000|2024-11-15 02:16:00|5931.6|5930.9|5931.73|5931.03|5931.73|5931.03|5931.6|5930.9|5
1731636970000|2024-11-15 02:16:10|||||||||23
1731636980000|2024-11-15 02:16:20|||||||||5
1731636990000|2024-11-15 02:16:30|5931.48|5930.78|5931.48|5930.78|5931.73|5931.03|5931.48|5930.78|30
1731637000000|2024-11-15 02:16:40|5931.35|5930.65|5931.23|5930.53|5931.35|5930.65|5931.23|5930.53|27
1731637010000|2024-11-15 02:16:50|5931.1|5930.4|5931.23|5930.53|5931.23|5930.53|5930.98|5930.28|16
1731637020000|2024-11-15 02:17:00|5931.1|5930.4|5930.98|5930.28|5931.23|5930.53|5930.98|5930.28|17
1731637030000|2024-11-15 02:17:10|5930.85|5930.15|5930.73|5930.03|5930.98|5930.28|5930.73|5930.03|28
1731637040000|2024-11-15 02:17:20|5930.85|5930.15|5930.85|5930.15|5930.98|5930.28|5930.73|5930.03|12
1731637050000|2024-11-15 02:17:30|5930.98|5930.28|5930.85|5930.15|5930.98|5930.28|5930.73|5930.03|2
1731637060000|2024-11-15 02:17:40|5930.98|5930.28|5930.98|5930.28|5930.98|5930.28|5930.98|5930.28|0
1731637070000|2024-11-15 02:17:50|5930.73|5930.03|5930.73|5930.03|5930.73|5930.03|5930.73|5930.03|14
1731637080000|2024-11-15 02:18:00|5930.85|5930.15|5930.73|5930.03|5930.98|5930.28|5930.73|5930.03|26
1731637090000|2024-11-15 02:18:10|||||||||4
1731637110000|2024-11-15 02:18:30|||||||||8
1731637120000|2024-11-15 02:18:40|5930.98|5930.28|5930.98|5930.28|5930.98|5930.28|5930.98|5930.28|26
1731637130000|2024-11-15 02:18:50|5931.1|5930.4|5931.23|5930.53|5931.23|5930.53|5931.1|5930.4|16
1731637140000|2024-11-15 02:19:00|5931.1|5930.4|5930.98|5930.28|5931.1|5930.4|5930.98|5930.28|25
1731637150000|2024-11-15 02:19:10|5931.1|5930.4|5931.1|5930.4|5931.23|5930.53|5931.1|5930.4|11
1731637160000|2024-11-15 02:19:20|5930.98|5930.28|5931.23|5930.53|5931.23|5930.53|5930.98|5930.28|14
1731637170000|2024-11-15 02:19:30|5931.35|5930.65|5931.73|5931.03|5931.73|5931.03|5931.35|5930.65|43
1731637180000|2024-11-15 02:19:40|||||||||14
1731637190000|2024-11-15 02:19:50|||||||||41
1731637200000|2024-11-15 02:20:00|5931.85|5931.15|5931.85|5931.15|5931.85|5931.15|5931.73|5931.03|42
1731637210000|2024-11-15 02:20:10|5931.98|5931.28|5931.73|5931.03|5931.98|5931.28|5931.73|5931.03|18
1731637220000|2024-11-15 02:20:20|5931.85|5931.15|5931.85|5931.15|5931.98|5931.28|5931.73|5931.03|25
1731637230000|2024-11-15 02:20:30|5931.98|5931.28|5931.98|5931.28|5931.98|5931.28|5931.85|5931.15|20
1731637240000|2024-11-15 02:20:40|5931.73|5931.03|5931.73|5931.03|5931.98|5931.28|5931.73|5931.03|27
1731637250000|2024-11-15 02:20:50|5931.85|5931.15|5931.98|5931.28|5931.98|5931.28|5931.85|5931.15|10
1731637260000|2024-11-15 02:21:00|5932.1|5931.4|5932.73|5932.03|5932.73|5932.03|5932.1|5931.4|115
1731637270000|2024-11-15 02:21:10|5932.85|5932.15|5932.73|5932.03|5932.98|5932.28|5932.73|5932.03|100
1731637280000|2024-11-15 02:21:20|5932.48|5931.78|5932.23|5931.53|5932.48|5931.78|5932.23|5931.53|37
1731637290000|2024-11-15 02:21:30|5932.1|5931.4|5931.48|5930.78|5932.1|5931.4|5931.48|5930.78|36
1731637300000|2024-11-15 02:21:40|5931.6|5930.9|5931.48|5930.78|5931.73|5931.03|5931.48|5930.78|21
1731637310000|2024-11-15 02:21:50|||||||||7
1731637320000|2024-11-15 02:22:00|5931.35|5930.65|5931.23|5930.53|5931.35|5930.65|5931.23|5930.53|21
1731637330000|2024-11-15 02:22:10|5930.98|5930.28|5931.23|5930.53|5931.23|5930.53|5930.98|5930.28|37
1731637340000|2024-11-15 02:22:20|||||||||6
1731637350000|2024-11-15 02:22:30|5931.48|5930.78|5931.48|5930.78|5931.73|5931.03|5931.48|5930.78|32
1731637360000|2024-11-15 02:22:40|5931.6|5930.9|5931.98|5931.28|5931.98|5931.28|5931.48|5930.78|20
1731637370000|2024-11-15 02:22:50|5931.85|5931.15|5931.98|5931.28|5931.98|5931.28|5931.73|5931.03|12
1731637380000|2024-11-15 02:23:00|5932.23|5931.53|5931.98|5931.28|5932.23|5931.53|5931.98|5931.28|25
1731637390000|2024-11-15 02:23:10|||||||||6
1731637400000|2024-11-15 02:23:20|5932.23|5931.53|5931.98|5931.28|5932.23|5931.53|5931.98|5931.28|21
1731637410000|2024-11-15 02:23:30|5932.23|5931.53|5932.23|5931.53|5932.23|5931.53|5932.1|5931.4|11
1731637420000|2024-11-15 02:23:40|5932.48|5931.78|5932.35|5931.65|5932.48|5931.78|5932.23|5931.53|42
1731637430000|2024-11-15 02:23:50|5932.23|5931.53|5932.48|5931.78|5932.48|5931.78|5932.23|5931.53|2
1731637440000|2024-11-15 02:24:00|5932.73|5932.03|5932.48|5931.78|5932.73|5932.03|5932.48|5931.78|41
1731637450000|2024-11-15 02:24:10|5932.6|5931.9|5932.73|5932.03|5932.73|5932.03|5932.6|5931.9|5
1731637460000|2024-11-15 02:24:20|5932.98|5932.28|5932.98|5932.28|5932.98|5932.28|5932.73|5932.03|36
1731637470000|2024-11-15 02:24:30|5933.1|5932.4|5933.23|5932.53|5933.48|5932.78|5932.98|5932.28|64
1731637480000|2024-11-15 02:24:40|||||||||22
1731637490000|2024-11-15 02:24:50|5932.98|5932.28|5933.23|5932.53|5933.23|5932.53|5932.98|5932.28|20
1731637500000|2024-11-15 02:25:00|5933.1|5932.4|5932.98|5932.28|5933.1|5932.4|5932.98|5932.28|25
1731637510000|2024-11-15 02:25:10|5933.1|5932.4|5932.98|5932.28|5933.1|5932.4|5932.98|5932.28|4
1731637520000|2024-11-15 02:25:20|5933.1|5932.4|5932.73|5932.03|5933.23|5932.53|5932.73|5932.03|35
1731637530000|2024-11-15 02:25:30|5932.6|5931.9|5932.23|5931.53|5932.6|5931.9|5932.23|5931.53|15
1731637540000|2024-11-15 02:25:40|5932.35|5931.65|5932.35|5931.65|5932.48|5931.78|5932.35|5931.65|15
1731637550000|2024-11-15 02:25:50|5932.23|5931.53|5932.23|5931.53|5932.48|5931.78|5932.23|5931.53|18
1731637560000|2024-11-15 02:26:00|||||||||11
1731637570000|2024-11-15 02:26:10|5932.48|5931.78|5932.48|5931.78|5932.48|5931.78|5932.35|5931.65|22
1731637580000|2024-11-15 02:26:20|5932.6|5931.9|5932.73|5932.03|5932.85|5932.15|5932.6|5931.9|12
1731637590000|2024-11-15 02:26:30|5932.85|5932.15|5932.73|5932.03|5932.85|5932.15|5932.73|5932.03|17
1731637600000|2024-11-15 02:26:40|5932.85|5932.15|5932.98|5932.28|5932.98|5932.28|5932.73|5932.03|16
1731637610000|2024-11-15 02:26:50|5932.73|5932.03|5932.73|5932.03|5932.85|5932.15|5932.73|5932.03|16
1731637620000|2024-11-15 02:27:00|||||||||1
1731637630000|2024-11-15 02:27:10|5932.6|5931.9|5932.48|5931.78|5932.6|5931.9|5932.48|5931.78|19
1731637640000|2024-11-15 02:27:20|5932.73|5932.03|5932.98|5932.28|5932.98|5932.28|5932.73|5932.03|38
1731637650000|2024-11-15 02:27:30|5932.73|5932.03|5932.73|5932.03|5932.73|5932.03|5932.73|5932.03|7
1731637660000|2024-11-15 02:27:40|||||||||4
1731637670000|2024-11-15 02:27:50|||||||||2
1731637680000|2024-11-15 02:28:00|||||||||3
1731637690000|2024-11-15 02:28:10|5932.98|5932.28|5933.23|5932.53|5933.23|5932.53|5932.98|5932.28|59
1731637700000|2024-11-15 02:28:20|5933.1|5932.4|5933.23|5932.53|5933.23|5932.53|5933.1|5932.4|15
1731637710000|2024-11-15 02:28:30|5933.1|5932.4|5933.23|5932.53|5933.23|5932.53|5932.98|5932.28|17
1731637720000|2024-11-15 02:28:40|5933.1|5932.4|5933.1|5932.4|5933.1|5932.4|5932.98|5932.28|42
1731637730000|2024-11-15 02:28:50|5933.23|5932.53|5932.98|5932.28|5933.23|5932.53|5932.98|5932.28|10
1731637740000|2024-11-15 02:29:00|5932.85|5932.15|5932.48|5931.78|5932.85|5932.15|5932.48|5931.78|36
1731637750000|2024-11-15 02:29:10|5932.6|5931.9|5932.73|5932.03|5932.73|5932.03|5932.48|5931.78|15
1731637760000|2024-11-15 02:29:20|5932.6|5931.9|5932.48|5931.78|5932.6|5931.9|5932.48|5931.78|9
1731637770000|2024-11-15 02:29:30|5932.73|5932.03|5932.85|5932.15|5932.98|5932.28|5932.73|5932.03|11
1731637780000|2024-11-15 02:29:40|5932.73|5932.03|5933.1|5932.4|5933.1|5932.4|5932.73|5932.03|24
1731637790000|2024-11-15 02:29:50|5932.98|5932.28|5932.98|5932.28|5933.1|5932.4|5932.98|5932.28|19
1731637800000|2024-11-15 02:30:00|5932.73|5932.03|5932.73|5932.03|5932.85|5932.15|5932.73|5932.03|31
1731637810000|2024-11-15 02:30:10|5932.85|5932.15|5932.48|5931.78|5932.85|5932.15|5932.48|5931.78|25
1731637820000|2024-11-15 02:30:20|5932.6|5931.9|5932.98|5932.28|5932.98|5932.28|5932.6|5931.9|11
1731637830000|2024-11-15 02:30:30|||||||||1
1731637840000|2024-11-15 02:30:40|5932.85|5932.15|5932.98|5932.28|5932.98|5932.28|5932.73|5932.03|18
1731637850000|2024-11-15 02:30:50|5932.85|5932.15|5932.73|5932.03|5932.98|5932.28|5932.73|5932.03|10
1731637860000|2024-11-15 02:31:00|5932.85|5932.15|5932.73|5932.03|5932.85|5932.15|5932.48|5931.78|34
1731637870000|2024-11-15 02:31:10|5932.6|5931.9|5932.48|5931.78|5932.6|5931.9|5932.48|5931.78|4
1731637880000|2024-11-15 02:31:20|5932.35|5931.65|5932.23|5931.53|5932.35|5931.65|5932.23|5931.53|10
1731637890000|2024-11-15 02:31:30|5932.35|5931.65|5932.6|5931.9|5932.73|5932.03|5932.35|5931.65|13
1731637900000|2024-11-15 02:31:40|5932.48|5931.78|5932.48|5931.78|5932.48|5931.78|5932.48|5931.78|1
1731637910000|2024-11-15 02:31:50|5932.6|5931.9|5932.73|5932.03|5932.73|5932.03|5932.48|5931.78|30
1731637920000|2024-11-15 02:32:00|5932.6|5931.9|5932.73|5932.03|5932.73|5932.03|5932.48|5931.78|5
1731637930000|2024-11-15 02:32:10|||||||||11
1731637940000|2024-11-15 02:32:20|5932.48|5931.78|5932.73|5932.03|5932.73|5932.03|5932.48|5931.78|10
1731637950000|2024-11-15 02:32:30|5932.6|5931.9|5932.73|5932.03|5932.73|5932.03|5932.6|5931.9|5
1731637960000|2024-11-15 02:32:40|5932.48|5931.78|5932.73|5932.03|5932.73|5932.03|5932.48|5931.78|12
1731637980000|2024-11-15 02:33:00|5932.98|5932.28|5932.73|5932.03|5932.98|5932.28|5932.73|5932.03|20
1731637990000|2024-11-15 02:33:10|||||||||30
1731638000000|2024-11-15 02:33:20|5932.85|5932.15|5933.48|5932.78|5933.48|5932.78|5932.85|5932.15|53
1731638010000|2024-11-15 02:33:30|5933.35|5932.65|5933.23|5932.53|5933.35|5932.65|5933.23|5932.53|1
1731638020000|2024-11-15 02:33:40|5933.1|5932.4|5933.23|5932.53|5933.23|5932.53|5933.1|5932.4|42
1731638030000|2024-11-15 02:33:50|5933.35|5932.65|5933.48|5932.78|5933.6|5932.9|5933.35|5932.65|64
1731638040000|2024-11-15 02:34:00|||||||||1
1731638050000|2024-11-15 02:34:10|5933.35|5932.65|5933.48|5932.78|5933.48|5932.78|5933.23|5932.53|23
1731638060000|2024-11-15 02:34:20|5933.35|5932.65|5933.48|5932.78|5933.48|5932.78|5933.23|5932.53|9
1731638090000|2024-11-15 02:34:50|5933.6|5932.9|5933.73|5933.03|5933.73|5933.03|5933.6|5932.9|28
1731638100000|2024-11-15 02:35:00|5933.85|5933.15|5933.73|5933.03|5933.85|5933.15|5933.48|5932.78|27
1731638110000|2024-11-15 02:35:10|5933.48|5932.78|5933.98|5933.28|5933.98|5933.28|5933.48|5932.78|33
1731638120000|2024-11-15 02:35:20|5934.1|5933.4|5934.23|5933.53|5934.23|5933.53|5933.98|5933.28|25
1731638130000|2024-11-15 02:35:30|5934.35|5933.65|5934.23|5933.53|5934.35|5933.65|5934.23|5933.53|41
1731638140000|2024-11-15 02:35:40|||||||||1
1731638150000|2024-11-15 02:35:50|5934.48|5933.78|5934.48|5933.78|5934.48|5933.78|5934.48|5933.78|39
1731638160000|2024-11-15 02:36:00|5934.23|5933.53|5934.23|5933.53|5934.48|5933.78|5934.23|5933.53|31
1731638170000|2024-11-15 02:36:10|5934.1|5933.4|5933.98|5933.28|5934.1|5933.4|5933.98|5933.28|36
1731638180000|2024-11-15 02:36:20|5934.1|5933.4|5933.98|5933.28|5934.23|5933.53|5933.98|5933.28|31
1731638190000|2024-11-15 02:36:30|5934.1|5933.4|5934.23|5933.53|5934.23|5933.53|5933.98|5933.28|16
1731638200000|2024-11-15 02:36:40|5934.1|5933.4|5934.48|5933.78|5934.48|5933.78|5933.98|5933.28|33
1731638210000|2024-11-15 02:36:50|5934.35|5933.65|5934.48|5933.78|5934.48|5933.78|5934.35|5933.65|15
1731638220000|2024-11-15 02:37:00|5934.35|5933.65|5934.23|5933.53|5934.35|5933.65|5934.23|5933.53|2
1731638230000|2024-11-15 02:37:10|||||||||20
1731638240000|2024-11-15 02:37:20|5934.35|5933.65|5934.48|5933.78|5934.48|5933.78|5934.35|5933.65|16
1731638250000|2024-11-15 02:37:30|5934.6|5933.9|5934.73|5934.03|5934.73|5934.03|5934.6|5933.9|107
1731638260000|2024-11-15 02:37:40|5934.6|5933.9|5934.73|5934.03|5934.73|5934.03|5934.48|5933.78|92
1731638270000|2024-11-15 02:37:50|||||||||38
1731638280000|2024-11-15 02:38:00|5934.48|5933.78|5934.73|5934.03|5934.73|5934.03|5934.48|5933.78|29
1731638300000|2024-11-15 02:38:20|5934.6|5933.9|5934.73|5934.03|5934.73|5934.03|5934.48|5933.78|24
1731638310000|2024-11-15 02:38:30|5934.98|5934.28|5934.98|5934.28|5934.98|5934.28|5934.98|5934.28|10
1731638320000|2024-11-15 02:38:40|5935.23|5934.53|5935.73|5935.03|5935.85|5935.15|5935.23|5934.53|217
1731638330000|2024-11-15 02:38:50|5935.6|5934.9|5935.48|5934.78|5935.73|5935.03|5935.48|5934.78|29
1731638340000|2024-11-15 02:39:00|5935.6|5934.9|5935.48|5934.78|5935.6|5934.9|5935.48|5934.78|53
1731638350000|2024-11-15 02:39:10|5935.35|5934.65|5935.23|5934.53|5935.35|5934.65|5935.23|5934.53|11
1731638360000|2024-11-15 02:39:20|||||||||14
1731638370000|2024-11-15 02:39:30|5935.48|5934.78|5935.48|5934.78|5935.48|5934.78|5935.23|5934.53|33
1731638380000|2024-11-15 02:39:40|5935.35|5934.65|5935.23|5934.53|5935.35|5934.65|5935.23|5934.53|7
1731638390000|2024-11-15 02:39:50|5934.98|5934.28|5934.98|5934.28|5934.98|5934.28|5934.98|5934.28|24
1731638400000|2024-11-15 02:40:00|5934.73|5934.03|5934.85|5934.15|5934.98|5934.28|5934.73|5934.03|32
1731638410000|2024-11-15 02:40:10|5934.98|5934.28|5934.48|5933.78|5934.98|5934.28|5934.48|5933.78|7
1731638420000|2024-11-15 02:40:20|5934.73|5934.03|5934.98|5934.28|5934.98|5934.28|5934.73|5934.03|20
1731638430000|2024-11-15 02:40:30|5934.73|5934.03|5934.98|5934.28|5934.98|5934.28|5934.73|5934.03|42
1731638440000|2024-11-15 02:40:40|5934.85|5934.15|5934.85|5934.15|5934.98|5934.28|5934.73|5934.03|30
1731638450000|2024-11-15 02:40:50|5934.73|5934.03|5934.73|5934.03|5934.85|5934.15|5934.73|5934.03|15
1731638460000|2024-11-15 02:41:00|5934.85|5934.15|5934.98|5934.28|5934.98|5934.28|5934.85|5934.15|19
1731638470000|2024-11-15 02:41:10|5934.85|5934.15|5935.23|5934.53|5935.23|5934.53|5934.85|5934.15|23
1731638480000|2024-11-15 02:41:20|5935.1|5934.4|5934.98|5934.28|5935.23|5934.53|5934.98|5934.28|16
1731638510000|2024-11-15 02:41:50|5935.23|5934.53|5934.98|5934.28|5935.23|5934.53|5934.98|5934.28|43
1731638520000|2024-11-15 02:42:00|5935.1|5934.4|5935.1|5934.4|5935.23|5934.53|5934.98|5934.28|9
1731638530000|2024-11-15 02:42:10|5934.98|5934.28|5934.98|5934.28|5934.98|5934.28|5934.98|5934.28|0
1731638550000|2024-11-15 02:42:30|||||||||1
1731638560000|2024-11-15 02:42:40|5935.23|5934.53|5935.23|5934.53|5935.23|5934.53|5935.23|5934.53|15
1731638570000|2024-11-15 02:42:50|5935.1|5934.4|5934.73|5934.03|5935.1|5934.4|5934.73|5934.03|20
1731638580000|2024-11-15 02:43:00|5934.6|5933.9|5934.73|5934.03|5934.73|5934.03|5934.48|5933.78|23
1731638590000|2024-11-15 02:43:10|||||||||4
1731638600000|2024-11-15 02:43:20|5934.6|5933.9|5934.73|5934.03|5934.73|5934.03|5934.48|5933.78|10
1731638610000|2024-11-15 02:43:30|5934.85|5934.15|5934.98|5934.28|5934.98|5934.28|5934.85|5934.15|16
1731638620000|2024-11-15 02:43:40|5934.73|5934.03|5934.98|5934.28|5934.98|5934.28|5934.73|5934.03|24
1731638630000|2024-11-15 02:43:50|5935.1|5934.4|5934.98|5934.28|5935.23|5934.53|5934.98|5934.28|33
1731638640000|2024-11-15 02:44:00|5935.1|5934.4|5934.98|5934.28|5935.23|5934.53|5934.98|5934.28|22
1731638650000|2024-11-15 02:44:10|5935.1|5934.4|5935.23|5934.53|5935.23|5934.53|5935.1|5934.4|8
1731638660000|2024-11-15 02:44:20|5935.1|5934.4|5935.23|5934.53|5935.23|5934.53|5935.1|5934.4|10
1731638670000|2024-11-15 02:44:30|5934.98|5934.28|5934.85|5934.15|5935.23|5934.53|5934.73|5934.03|56
1731638680000|2024-11-15 02:44:40|5934.73|5934.03|5934.98|5934.28|5934.98|5934.28|5934.73|5934.03|18
1731638700000|2024-11-15 02:45:00|5934.73|5934.03|5934.73|5934.03|5934.73|5934.03|5934.73|5934.03|9
1731638710000|2024-11-15 02:45:10|5934.48|5933.78|5934.48|5933.78|5934.73|5934.03|5934.48|5933.78|35
1731638720000|2024-11-15 02:45:20|||||||||7
1731638730000|2024-11-15 02:45:30|||||||||2
1731638740000|2024-11-15 02:45:40|5934.35|5933.65|5934.23|5933.53|5934.35|5933.65|5934.23|5933.53|13
1731638750000|2024-11-15 02:45:50|||||||||19
1731638760000|2024-11-15 02:46:00|5933.73|5933.03|5933.73|5933.03|5933.73|5933.03|5933.6|5932.9|55
1731638770000|2024-11-15 02:46:10|5933.98|5933.28|5934.1|5933.4|5934.23|5933.53|5933.98|5933.28|28
1731638780000|2024-11-15 02:46:20|5933.98|5933.28|5934.1|5933.4|5934.23|5933.53|5933.98|5933.28|7
1731638790000|2024-11-15 02:46:30|5934.23|5933.53|5934.23|5933.53|5934.23|5933.53|5933.98|5933.28|7
1731638800000|2024-11-15 02:46:40|||||||||2
1731638810000|2024-11-15 02:46:50|||||||||2
1731638820000|2024-11-15 02:47:00|5934.35|5933.65|5934.6|5933.9|5934.6|5933.9|5934.23|5933.53|38
1731638830000|2024-11-15 02:47:10|5934.48|5933.78|5934.48|5933.78|5934.85|5934.15|5934.48|5933.78|29
1731638840000|2024-11-15 02:47:20|||||||||7
1731638850000|2024-11-15 02:47:30|||||||||4
1731638870000|2024-11-15 02:47:50|5934.6|5933.9|5934.48|5933.78|5934.73|5934.03|5934.48|5933.78|11
1731638880000|2024-11-15 02:48:00|5934.6|5933.9|5934.48|5933.78|5934.73|5934.03|5934.48|5933.78|13
1731638890000|2024-11-15 02:48:10|5934.6|5933.9|5934.48|5933.78|5934.6|5933.9|5934.48|5933.78|5
1731638900000|2024-11-15 02:48:20|5934.23|5933.53|5934.23|5933.53|5934.23|5933.53|5934.23|5933.53|18
1731638910000|2024-11-15 02:48:30|5933.98|5933.28|5933.98|5933.28|5933.98|5933.28|5933.98|5933.28|5
1731638920000|2024-11-15 02:48:40|||||||||2
1731638930000|2024-11-15 02:48:50|||||||||7
1731638940000|2024-11-15 02:49:00|5934.1|5933.4|5934.23|5933.53|5934.23|5933.53|5934.1|5933.4|8
1731638950000|2024-11-15 02:49:10|5934.35|5933.65|5934.23|5933.53|5934.35|5933.65|5934.23|5933.53|9
1731638960000|2024-11-15 02:49:20|5934.35|5933.65|5934.23|5933.53|5934.48|5933.78|5934.23|5933.53|6
1731638980000|2024-11-15 02:49:40|5934.35|5933.65|5934.48|5933.78|5934.48|5933.78|5934.35|5933.65|8
1731638990000|2024-11-15 02:49:50|5934.35|5933.65|5934.23|5933.53|5934.48|5933.78|5934.23|5933.53|10
1731639010000|2024-11-15 02:50:10|||||||||4
1731639040000|2024-11-15 02:50:40|5934.48|5933.78|5934.48|5933.78|5934.48|5933.78|5934.48|5933.78|21
1731639050000|2024-11-15 02:50:50|5934.6|5933.9|5934.73|5934.03|5934.73|5934.03|5934.6|5933.9|20
1731639060000|2024-11-15 02:51:00|5934.85|5934.15|5934.73|5934.03|5934.85|5934.15|5934.73|5934.03|9
1731639070000|2024-11-15 02:51:10|5934.6|5933.9|5934.98|5934.28|5934.98|5934.28|5934.6|5933.9|31
1731639080000|2024-11-15 02:51:20|5934.85|5934.15|5934.98|5934.28|5934.98|5934.28|5934.73|5934.03|18
1731639090000|2024-11-15 02:51:30|5934.85|5934.15|5934.73|5934.03|5934.98|5934.28|5934.73|5934.03|38
1731639110000|2024-11-15 02:51:50|5934.98|5934.28|5934.73|5934.03|5934.98|5934.28|5934.73|5934.03|5
1731639150000|2024-11-15 02:52:30|5934.85|5934.15|5934.85|5934.15|5934.85|5934.15|5934.85|5934.15|23
1731639160000|2024-11-15 02:52:40|5934.98|5934.28|5934.73|5934.03|5934.98|5934.28|5934.73|5934.03|5
1731639170000|2024-11-15 02:52:50|5934.85|5934.15|5934.98|5934.28|5934.98|5934.28|5934.85|5934.15|5
1731639180000|2024-11-15 02:53:00|||||||||2
1731639190000|2024-11-15 02:53:10|5934.73|5934.03|5934.98|5934.28|5934.98|5934.28|5934.73|5934.03|29
1731639200000|2024-11-15 02:53:20|5935.1|5934.4|5935.1|5934.4|5935.1|5934.4|5934.98|5934.28|31
1731639210000|2024-11-15 02:53:30|5935.23|5934.53|5935.1|5934.4|5935.23|5934.53|5934.98|5934.28|32
1731639220000|2024-11-15 02:53:40|5935.23|5934.53|5934.98|5934.28|5935.23|5934.53|5934.98|5934.28|11
1731639230000|2024-11-15 02:53:50|5934.48|5933.78|5934.73|5934.03|5934.73|5934.03|5934.48|5933.78|45
1731639240000|2024-11-15 02:54:00|5934.85|5934.15|5934.73|5934.03|5934.98|5934.28|5934.73|5934.03|11
1731639250000|2024-11-15 02:54:10|5934.48|5933.78|5934.48|5933.78|5934.48|5933.78|5934.35|5933.65|39
1731639260000|2024-11-15 02:54:20|5934.35|5933.65|5934.73|5934.03|5934.73|5934.03|5934.23|5933.53|77
1731639270000|2024-11-15 02:54:30|5934.85|5934.15|5934.98|5934.28|5934.98|5934.28|5934.73|5934.03|11
1731639280000|2024-11-15 02:54:40|5934.85|5934.15|5934.98|5934.28|5934.98|5934.28|5934.73|5934.03|35
1731639290000|2024-11-15 02:54:50|||||||||16
1731639300000|2024-11-15 02:55:00|5935.1|5934.4|5934.98|5934.28|5935.23|5934.53|5934.98|5934.28|36
1731639310000|2024-11-15 02:55:10|5934.73|5934.03|5934.73|5934.03|5934.73|5934.03|5934.73|5934.03|35
1731639320000|2024-11-15 02:55:20|||||||||8
1731639340000|2024-11-15 02:55:40|5934.6|5933.9|5934.48|5933.78|5934.6|5933.9|5934.48|5933.78|8
1731639350000|2024-11-15 02:55:50|||||||||7
1731639360000|2024-11-15 02:56:00|5934.35|5933.65|5934.48|5933.78|5934.48|5933.78|5934.35|5933.65|8
1731639380000|2024-11-15 02:56:20|5934.73|5934.03|5934.73|5934.03|5934.73|5934.03|5934.73|5934.03|16
1731639400000|2024-11-15 02:56:40|5934.6|5933.9|5934.73|5934.03|5934.73|5934.03|5934.48|5933.78|21
1731639410000|2024-11-15 02:56:50|5934.6|5933.9|5934.6|5933.9|5934.6|5933.9|5934.48|5933.78|5
1731639420000|2024-11-15 02:57:00|5934.48|5933.78|5934.48|5933.78|5934.48|5933.78|5934.48|5933.78|0
1731639440000|2024-11-15 02:57:20|5934.73|5934.03|5934.73|5934.03|5934.73|5934.03|5934.73|5934.03|7
1731639450000|2024-11-15 02:57:30|5934.6|5933.9|5934.6|5933.9|5934.6|5933.9|5934.6|5933.9|0
1731639460000|2024-11-15 02:57:40|5934.48|5933.78|5934.48|5933.78|5934.73|5934.03|5934.48|5933.78|10
1731639480000|2024-11-15 02:58:00|5934.35|5933.65|5934.48|5933.78|5934.48|5933.78|5934.23|5933.53|23
1731639490000|2024-11-15 02:58:10|5934.73|5934.03|5934.73|5934.03|5934.73|5934.03|5934.73|5934.03|8
1731639510000|2024-11-15 02:58:30|5934.85|5934.15|5934.73|5934.03|5934.98|5934.28|5934.73|5934.03|35
1731639520000|2024-11-15 02:58:40|||||||||1
1731639530000|2024-11-15 02:58:50|5934.85|5934.15|5934.73|5934.03|5934.85|5934.15|5934.73|5934.03|15
1731639540000|2024-11-15 02:59:00|5934.6|5933.9|5934.73|5934.03|5934.73|5934.03|5934.6|5933.9|8
1731639550000|2024-11-15 02:59:10|5934.98|5934.28|5934.98|5934.28|5934.98|5934.28|5934.98|5934.28|6
1731639560000|2024-11-15 02:59:20|||||||||14
1731639570000|2024-11-15 02:59:30|5935.23|5934.53|5935.23|5934.53|5935.23|5934.53|5935.1|5934.4|18
1731639580000|2024-11-15 02:59:40|5935.1|5934.4|5934.98|5934.28|5935.1|5934.4|5934.98|5934.28|4
1731639590000|2024-11-15 02:59:50|5935.1|5934.4|5935.1|5934.4|5935.1|5934.4|5935.1|5934.4|6
1731639600000|2024-11-15 03:00:00|5934.98|5934.28|5934.98|5934.28|5935.23|5934.53|5934.98|5934.28|38
1731639610000|2024-11-15 03:00:10|5934.85|5934.15|5934.98|5934.28|5934.98|5934.28|5934.73|5934.03|21
1731639620000|2024-11-15 03:00:20|5934.85|5934.15|5934.48|5933.78|5934.85|5934.15|5934.48|5933.78|12
1731639630000|2024-11-15 03:00:30|||||||||1
1731639640000|2024-11-15 03:00:40|5934.6|5933.9|5934.73|5934.03|5934.73|5934.03|5934.6|5933.9|9
1731639650000|2024-11-15 03:00:50|5934.6|5933.9|5934.48|5933.78|5934.6|5933.9|5934.48|5933.78|7
1731639660000|2024-11-15 03:01:00|5934.35|5933.65|5934.48|5933.78|5934.48|5933.78|5934.35|5933.65|48
1731639670000|2024-11-15 03:01:10|5934.35|5933.65|5933.98|5933.28|5934.35|5933.65|5933.98|5933.28|32
1731639680000|2024-11-15 03:01:20|5933.85|5933.15|5933.73|5933.03|5933.85|5933.15|5933.6|5932.9|45
1731639690000|2024-11-15 03:01:30|5933.6|5932.9|5933.23|5932.53|5933.6|5932.9|5933.23|5932.53|33
1731639700000|2024-11-15 03:01:40|5933.35|5932.65|5933.48|5932.78|5933.48|5932.78|5933.23|5932.53|41
1731639710000|2024-11-15 03:01:50|5933.35|5932.65|5933.35|5932.65|5933.48|5932.78|5933.23|5932.53|9
1731639720000|2024-11-15 03:02:00|5933.23|5932.53|5933.23|5932.53|5933.48|5932.78|5933.23|5932.53|26
1731639730000|2024-11-15 03:02:10|5933.35|5932.65|5933.23|5932.53|5933.48|5932.78|5933.23|5932.53|5
1731639740000|2024-11-15 03:02:20|5933.35|5932.65|5933.48|5932.78|5933.48|5932.78|5933.35|5932.65|11
1731639750000|2024-11-15 03:02:30|5933.6|5932.9|5933.73|5933.03|5933.73|5933.03|5933.6|5932.9|21
1731639760000|2024-11-15 03:02:40|5933.6|5932.9|5933.48|5932.78|5933.6|5932.9|5933.48|5932.78|10
1731639770000|2024-11-15 03:02:50|||||||||2
1731639780000|2024-11-15 03:03:00|5933.6|5932.9|5933.73|5933.03|5933.73|5933.03|5933.48|5932.78|25
1731639790000|2024-11-15 03:03:10|5933.98|5933.28|5934.23|5933.53|5934.23|5933.53|5933.98|5933.28|20
1731639800000|2024-11-15 03:03:20|5934.1|5933.4|5933.98|5933.28|5934.23|5933.53|5933.98|5933.28|14
1731639810000|2024-11-15 03:03:30|5934.1|5933.4|5934.23|5933.53|5934.23|5933.53|5934.1|5933.4|8
1731639820000|2024-11-15 03:03:40|5934.1|5933.4|5934.23|5933.53|5934.23|5933.53|5934.1|5933.4|8
1731639830000|2024-11-15 03:03:50|5934.35|5933.65|5934.23|5933.53|5934.48|5933.78|5934.23|5933.53|13
1731639840000|2024-11-15 03:04:00|5934.35|5933.65|5934.23|5933.53|5934.48|5933.78|5934.23|5933.53|10
1731639850000|2024-11-15 03:04:10|5934.48|5933.78|5934.48|5933.78|5934.48|5933.78|5934.48|5933.78|3
1731639860000|2024-11-15 03:04:20|5934.35|5933.65|5934.73|5934.03|5934.73|5934.03|5934.35|5933.65|20
1731639870000|2024-11-15 03:04:30|5934.98|5934.28|5934.98|5934.28|5934.98|5934.28|5934.98|5934.28|5
1731639880000|2024-11-15 03:04:40|5935.1|5934.4|5934.98|5934.28|5935.1|5934.4|5934.98|5934.28|6
1731639890000|2024-11-15 03:04:50|5934.73|5934.03|5934.73|5934.03|5934.73|5934.03|5934.73|5934.03|41
1731639900000|2024-11-15 03:05:00|5934.85|5934.15|5935.23|5934.53|5935.23|5934.53|5934.85|5934.15|38
1731639910000|2024-11-15 03:05:10|5935.1|5934.4|5935.1|5934.4|5935.23|5934.53|5934.98|5934.28|23
1731639920000|2024-11-15 03:05:20|5934.98|5934.28|5934.98|5934.28|5935.23|5934.53|5934.98|5934.28|31
1731639930000|2024-11-15 03:05:30|5934.73|5934.03|5934.73|5934.03|5934.98|5934.28|5934.73|5934.03|30
1731639940000|2024-11-15 03:05:40|5934.85|5934.15|5934.98|5934.28|5934.98|5934.28|5934.85|5934.15|8
1731639950000|2024-11-15 03:05:50|5934.85|5934.15|5935.23|5934.53|5935.23|5934.53|5934.73|5934.03|35
1731639960000|2024-11-15 03:06:00|5934.98|5934.28|5935.23|5934.53|5935.23|5934.53|5934.98|5934.28|16
1731639970000|2024-11-15 03:06:10|5935.1|5934.4|5935.23|5934.53|5935.23|5934.53|5935.1|5934.4|13
1731639980000|2024-11-15 03:06:20|5935.35|5934.65|5935.35|5934.65|5935.35|5934.65|5935.23|5934.53|16
1731639990000|2024-11-15 03:06:30|5935.23|5934.53|5935.23|5934.53|5935.23|5934.53|5935.23|5934.53|21
1731640000000|2024-11-15 03:06:40|5935.35|5934.65|5935.23|5934.53|5935.35|5934.65|5935.23|5934.53|2
1731640010000|2024-11-15 03:06:50|5935.48|5934.78|5935.73|5935.03|5935.73|5935.03|5935.48|5934.78|54
1731640020000|2024-11-15 03:07:00|5935.6|5934.9|5935.23|5934.53|5935.73|5935.03|5935.23|5934.53|64
1731640030000|2024-11-15 03:07:10|5935.48|5934.78|5935.48|5934.78|5935.48|5934.78|5935.35|5934.65|13
1731640040000|2024-11-15 03:07:20|5935.35|5934.65|5935.23|5934.53|5935.35|5934.65|5935.23|5934.53|13
1731640050000|2024-11-15 03:07:30|5935.1|5934.4|5934.98|5934.28|5935.23|5934.53|5934.98|5934.28|8
1731640060000|2024-11-15 03:07:40|||||||||6
1731640080000|2024-11-15 03:08:00|5934.73|5934.03|5934.98|5934.28|5934.98|5934.28|5934.73|5934.03|27
1731640090000|2024-11-15 03:08:10|||||||||18
1731640100000|2024-11-15 03:08:20|5934.85|5934.15|5934.73|5934.03|5934.85|5934.15|5934.73|5934.03|6
1731640110000|2024-11-15 03:08:30|5934.6|5933.9|5934.6|5933.9|5934.73|5934.03|5934.6|5933.9|12
1731640120000|2024-11-15 03:08:40|5934.48|5933.78|5934.73|5934.03|5934.73|5934.03|5934.48|5933.78|5
1731640130000|2024-11-15 03:08:50|5934.48|5933.78|5934.73|5934.03|5934.73|5934.03|5934.48|5933.78|10
1731640140000|2024-11-15 03:09:00|5934.6|5933.9|5934.98|5934.28|5934.98|5934.28|5934.48|5933.78|49
1731640150000|2024-11-15 03:09:10|5935.1|5934.4|5934.98|5934.28|5935.23|5934.53|5934.98|5934.28|9
1731640170000|2024-11-15 03:09:30|5935.1|5934.4|5935.1|5934.4|5935.23|5934.53|5935.1|5934.4|6
1731640180000|2024-11-15 03:09:40|5935.23|5934.53|5934.98|5934.28|5935.23|5934.53|5934.98|5934.28|6
1731640190000|2024-11-15 03:09:50|||||||||6
1731640200000|2024-11-15 03:10:00|5934.85|5934.15|5934.98|5934.28|5934.98|5934.28|5934.73|5934.03|52
1731640210000|2024-11-15 03:10:10|5935.23|5934.53|5935.23|5934.53|5935.23|5934.53|5935.23|5934.53|13
1731640220000|2024-11-15 03:10:20|5935.35|5934.65|5935.48|5934.78|5935.48|5934.78|5935.23|5934.53|16
1731640230000|2024-11-15 03:10:30|||||||||5
1731640240000|2024-11-15 03:10:40|5935.6|5934.9|5935.73|5935.03|5935.73|5935.03|5935.6|5934.9|18
1731640250000|2024-11-15 03:10:50|||||||||2
1731640260000|2024-11-15 03:11:00|||||||||2
1731640270000|2024-11-15 03:11:10|5935.6|5934.9|5935.73|5935.03|5935.73|5935.03|5935.48|5934.78|24
1731640280000|2024-11-15 03:11:20|5935.6|5934.9|5935.73|5935.03|5935.73|5935.03|5935.6|5934.9|2
1731640290000|2024-11-15 03:11:30|5935.98|5935.28|5936.48|5935.78|5936.48|5935.78|5935.98|5935.28|79
1731640300000|2024-11-15 03:11:40|||||||||21
1731640310000|2024-11-15 03:11:50|5936.35|5935.65|5936.23|5935.53|5936.35|5935.65|5936.23|5935.53|34
1731640320000|2024-11-15 03:12:00|5936.48|5935.78|5936.23|5935.53|5936.48|5935.78|5936.23|5935.53|24
1731640330000|2024-11-15 03:12:10|5936.48|5935.78|5936.48|5935.78|5936.73|5936.03|5936.48|5935.78|47
1731640340000|2024-11-15 03:12:20|5936.73|5936.03|5936.73|5936.03|5936.73|5936.03|5936.73|5936.03|8
1731640350000|2024-11-15 03:12:30|5936.48|5935.78|5936.48|5935.78|5936.48|5935.78|5936.48|5935.78|22
1731640360000|2024-11-15 03:12:40|5936.73|5936.03|5936.48|5935.78|5936.73|5936.03|5936.48|5935.78|15
1731640370000|2024-11-15 03:12:50|||||||||12
1731640380000|2024-11-15 03:13:00|5936.35|5935.65|5936.35|5935.65|5936.48|5935.78|5936.23|5935.53|31
1731640390000|2024-11-15 03:13:10|5936.23|5935.53|5936.48|5935.78|5936.48|5935.78|5936.23|5935.53|18
1731640400000|2024-11-15 03:13:20|5936.6|5935.9|5936.73|5936.03|5936.73|5936.03|5936.6|5935.9|17
1731640410000|2024-11-15 03:13:30|||||||||5
1731640420000|2024-11-15 03:13:40|5936.6|5935.9|5936.48|5935.78|5936.73|5936.03|5936.48|5935.78|35
1731640430000|2024-11-15 03:13:50|5936.23|5935.53|5936.48|5935.78|5936.48|5935.78|5936.23|5935.53|18
1731640440000|2024-11-15 03:14:00|5936.6|5935.9|5936.48|5935.78|5936.6|5935.9|5936.48|5935.78|13
1731640450000|2024-11-15 03:14:10|||||||||4
1731640460000|2024-11-15 03:14:20|5936.23|5935.53|5936.23|5935.53|5936.23|5935.53|5935.98|5935.28|22
1731640470000|2024-11-15 03:14:30|5936.1|5935.4|5935.98|5935.28|5936.1|5935.4|5935.98|5935.28|9
1731640480000|2024-11-15 03:14:40|||||||||9
1731640490000|2024-11-15 03:14:50|5935.85|5935.15|5935.98|5935.28|5935.98|5935.28|5935.73|5935.03|20
1731640500000|2024-11-15 03:15:00|5935.85|5935.15|5935.73|5935.03|5935.98|5935.28|5935.73|5935.03|19
1731640510000|2024-11-15 03:15:10|5935.85|5935.15|5935.98|5935.28|5935.98|5935.28|5935.73|5935.03|30
1731640520000|2024-11-15 03:15:20|5936.1|5935.4|5935.98|5935.28|5936.23|5935.53|5935.98|5935.28|26
1731640530000|2024-11-15 03:15:30|5935.85|5935.15|5935.73|5935.03|5935.85|5935.15|5935.73|5935.03|7
1731640540000|2024-11-15 03:15:40|5935.85|5935.15|5935.85|5935.15|5935.85|5935.15|5935.73|5935.03|13
1731640550000|2024-11-15 03:15:50|5935.98|5935.28|5935.73|5935.03|5935.98|5935.28|5935.73|5935.03|9
1731640560000|2024-11-15 03:16:00|5935.6|5934.9|5935.73|5935.03|5935.73|5935.03|5935.48|5934.78|38
1731640580000|2024-11-15 03:16:20|5935.85|5935.15|5935.73|5935.03|5935.85|5935.15|5935.73|5935.03|8
1731640590000|2024-11-15 03:16:30|5935.6|5934.9|5935.48|5934.78|5935.6|5934.9|5935.35|5934.65|29
1731640600000|2024-11-15 03:16:40|5935.6|5934.9|5935.48|5934.78|5935.6|5934.9|5935.48|5934.78|11
1731640610000|2024-11-15 03:16:50|||||||||18
1731640620000|2024-11-15 03:17:00|5935.35|5934.65|5935.48|5934.78|5935.48|5934.78|5935.23|5934.53|22
1731640630000|2024-11-15 03:17:10|5935.6|5934.9|5935.48|5934.78|5935.6|5934.9|5935.48|5934.78|16
1731640640000|2024-11-15 03:17:20|5935.6|5934.9|5935.73|5935.03|5935.73|5935.03|5935.6|5934.9|14
1731640650000|2024-11-15 03:17:30|5935.6|5934.9|5935.48|5934.78|5935.6|5934.9|5935.48|5934.78|6
1731640660000|2024-11-15 03:17:40|5935.6|5934.9|5935.73|5935.03|5935.73|5935.03|5935.6|5934.9|8
1731640670000|2024-11-15 03:17:50|5935.6|5934.9|5935.6|5934.9|5935.73|5935.03|5935.48|5934.78|8
1731640680000|2024-11-15 03:18:00|5935.48|5934.78|5935.48|5934.78|5935.48|5934.78|5935.48|5934.78|1
1731640690000|2024-11-15 03:18:10|5935.6|5934.9|5935.73|5935.03|5935.73|5935.03|5935.6|5934.9|19
1731640700000|2024-11-15 03:18:20|||||||||1
1731640710000|2024-11-15 03:18:30|5935.6|5934.9|5935.73|5935.03|5935.73|5935.03|5935.48|5934.78|19
1731640730000|2024-11-15 03:18:50|5935.6|5934.9|5935.73|5935.03|5935.73|5935.03|5935.6|5934.9|3
1731640740000|2024-11-15 03:19:00|5935.48|5934.78|5935.73|5935.03|5935.73|5935.03|5935.48|5934.78|8
1731640750000|2024-11-15 03:19:10|5935.85|5935.15|5935.85|5935.15|5935.85|5935.15|5935.85|5935.15|14
1731640760000|2024-11-15 03:19:20|5935.73|5935.03|5935.98|5935.28|5935.98|5935.28|5935.73|5935.03|7
1731640770000|2024-11-15 03:19:30|||||||||6
1731640800000|2024-11-15 03:20:00|5936.1|5935.4|5935.98|5935.28|5936.23|5935.53|5935.98|5935.28|24
1731640810000|2024-11-15 03:20:10|5936.1|5935.4|5935.98|5935.28|5936.23|5935.53|5935.98|5935.28|24
1731640820000|2024-11-15 03:20:20|5936.23|5935.53|5935.98|5935.28|5936.23|5935.53|5935.98|5935.28|14
1731640830000|2024-11-15 03:20:30|5936.1|5935.4|5935.98|5935.28|5936.23|5935.53|5935.98|5935.28|4
1731640840000|2024-11-15 03:20:40|5936.23|5935.53|5936.35|5935.65|5936.48|5935.78|5936.23|5935.53|20
1731640850000|2024-11-15 03:20:50|5936.23|5935.53|5936.23|5935.53|5936.23|5935.53|5936.23|5935.53|0
1731640860000|2024-11-15 03:21:00|5936.35|5935.65|5936.48|5935.78|5936.48|5935.78|5936.23|5935.53|16
1731640870000|2024-11-15 03:21:10|5936.35|5935.65|5936.23|5935.53|5936.35|5935.65|5936.23|5935.53|7
1731640880000|2024-11-15 03:21:20|5936.48|5935.78|5936.48|5935.78|5936.48|5935.78|5936.35|5935.65|10
1731640890000|2024-11-15 03:21:30|||||||||3
1731640900000|2024-11-15 03:21:40|5936.1|5935.4|5936.23|5935.53|5936.23|5935.53|5936.1|5935.4|29
1731640910000|2024-11-15 03:21:50|5936.1|5935.4|5936.23|5935.53|5936.23|5935.53|5935.98|5935.28|14
1731640930000|2024-11-15 03:22:10|5936.48|5935.78|5936.23|5935.53|5936.48|5935.78|5936.23|5935.53|14
1731640940000|2024-11-15 03:22:20|5936.35|5935.65|5936.23|5935.53|5936.35|5935.65|5936.23|5935.53|7
1731640950000|2024-11-15 03:22:30|||||||||3
1731640960000|2024-11-15 03:22:40|||||||||3
1731640970000|2024-11-15 03:22:50|5936.48|5935.78|5936.48|5935.78|5936.48|5935.78|5936.23|5935.53|19
1731640980000|2024-11-15 03:23:00|||||||||1
1731640990000|2024-11-15 03:23:10|||||||||21
1731641000000|2024-11-15 03:23:20|||||||||3
1731641010000|2024-11-15 03:23:30|5936.6|5935.9|5936.73|5936.03|5936.73|5936.03|5936.48|5935.78|25
1731641020000|2024-11-15 03:23:40|5936.48|5935.78|5936.48|5935.78|5936.6|5935.9|5936.48|5935.78|22
1731641040000|2024-11-15 03:24:00|5936.6|5935.9|5936.48|5935.78|5936.6|5935.9|5936.48|5935.78|30
1731641050000|2024-11-15 03:24:10|||||||||2
1731641070000|2024-11-15 03:24:30|||||||||8
1731641080000|2024-11-15 03:24:40|5936.73|5936.03|5936.98|5936.28|5936.98|5936.28|5936.6|5935.9|60
1731641090000|2024-11-15 03:24:50|5936.85|5936.15|5936.98|5936.28|5936.98|5936.28|5936.73|5936.03|40
1731641100000|2024-11-15 03:25:00|5936.85|5936.15|5936.98|5936.28|5936.98|5936.28|5936.85|5936.15|39
1731641110000|2024-11-15 03:25:10|5936.85|5936.15|5936.98|5936.28|5936.98|5936.28|5936.73|5936.03|21
1731641120000|2024-11-15 03:25:20|5936.73|5936.03|5936.85|5936.15|5936.85|5936.15|5936.73|5936.03|35
1731641130000|2024-11-15 03:25:30|5936.98|5936.28|5936.98|5936.28|5936.98|5936.28|5936.98|5936.28|31
1731641140000|2024-11-15 03:25:40|5936.73|5936.03|5936.98|5936.28|5936.98|5936.28|5936.73|5936.03|73
1731641150000|2024-11-15 03:25:50|5936.85|5936.15|5936.98|5936.28|5936.98|5936.28|5936.85|5936.15|2
1731641160000|2024-11-15 03:26:00|||||||||2
1731641170000|2024-11-15 03:26:10|5936.73|5936.03|5936.73|5936.03|5936.73|5936.03|5936.73|5936.03|5
1731641180000|2024-11-15 03:26:20|5936.6|5935.9|5936.73|5936.03|5936.73|5936.03|5936.6|5935.9|39
1731641200000|2024-11-15 03:26:40|||||||||4
1731641210000|2024-11-15 03:26:50|||||||||1
1731641220000|2024-11-15 03:27:00|5936.48|5935.78|5936.6|5935.9|5936.6|5935.9|5936.48|5935.78|19
1731641230000|2024-11-15 03:27:10|5936.73|5936.03|5936.73|5936.03|5936.73|5936.03|5936.73|5936.03|4
1731641260000|2024-11-15 03:27:40|5936.6|5935.9|5936.73|5936.03|5936.73|5936.03|5936.48|5935.78|23
1731641270000|2024-11-15 03:27:50|5936.98|5936.28|5936.98|5936.28|5936.98|5936.28|5936.98|5936.28|23
1731641280000|2024-11-15 03:28:00|5936.85|5936.15|5936.98|5936.28|5936.98|5936.28|5936.73|5936.03|12
1731641290000|2024-11-15 03:28:10|5936.85|5936.15|5936.98|5936.28|5936.98|5936.28|5936.85|5936.15|11
1731641300000|2024-11-15 03:28:20|||||||||2
1731641310000|2024-11-15 03:28:30|||||||||17
1731641320000|2024-11-15 03:28:40|5937.1|5936.4|5937.23|5936.53|5937.23|5936.53|5937.1|5936.4|4
1731641330000|2024-11-15 03:28:50|5937.48|5936.78|5937.48|5936.78|5937.6|5936.9|5937.48|5936.78|88
1731641340000|2024-11-15 03:29:00|5937.35|5936.65|5937.48|5936.78|5937.48|5936.78|5937.23|5936.53|37
1731641360000|2024-11-15 03:29:20|||||||||8
1731641370000|2024-11-15 03:29:30|5937.35|5936.65|5937.35|5936.65|5937.35|5936.65|5937.35|5936.65|20
1731641380000|2024-11-15 03:29:40|5937.23|5936.53|5937.23|5936.53|5937.23|5936.53|5937.23|5936.53|3
1731641400000|2024-11-15 03:30:00|5937.1|5936.4|5936.73|5936.03|5937.1|5936.4|5936.48|5935.78|64
1731641410000|2024-11-15 03:30:10|||||||||14
1731641420000|2024-11-15 03:30:20|||||||||1
1731641450000|2024-11-15 03:30:50|5936.98|5936.28|5936.98|5936.28|5936.98|5936.28|5936.98|5936.28|13
1731641460000|2024-11-15 03:31:00|5936.73|5936.03|5936.85|5936.15|5936.85|5936.15|5936.73|5936.03|21
1731641470000|2024-11-15 03:31:10|5936.98|5936.28|5936.98|5936.28|5936.98|5936.28|5936.98|5936.28|0
1731641480000|2024-11-15 03:31:20|5936.85|5936.15|5936.98|5936.28|5936.98|5936.28|5936.73|5936.03|12
1731641500000|2024-11-15 03:31:40|5936.85|5936.15|5936.85|5936.15|5936.98|5936.28|5936.73|5936.03|26
1731641510000|2024-11-15 03:31:50|5936.73|5936.03|5935.98|5935.28|5936.73|5936.03|5935.98|5935.28|130
1731641520000|2024-11-15 03:32:00|5935.73|5935.03|5935.98|5935.28|5935.98|5935.28|5935.73|5935.03|70
1731641530000|2024-11-15 03:32:10|5935.85|5935.15|5935.98|5935.28|5935.98|5935.28|5935.73|5935.03|50
1731641540000|2024-11-15 03:32:20|5936.1|5935.4|5936.23|5935.53|5936.23|5935.53|5935.73|5935.03|48
1731641550000|2024-11-15 03:32:30|5936.35|5935.65|5936.23|5935.53|5936.35|5935.65|5936.23|5935.53|12
1731641560000|2024-11-15 03:32:40|||||||||1
1731641570000|2024-11-15 03:32:50|5936.1|5935.4|5935.98|5935.28|5936.1|5935.4|5935.98|5935.28|9
1731641580000|2024-11-15 03:33:00|5935.85|5935.15|5935.73|5935.03|5935.85|5935.15|5935.73|5935.03|11
1731641590000|2024-11-15 03:33:10|5935.48|5934.78|5935.85|5935.15|5935.98|5935.28|5935.48|5934.78|37
1731641600000|2024-11-15 03:33:20|5935.98|5935.28|5935.98|5935.28|5935.98|5935.28|5935.85|5935.15|5
1731641610000|2024-11-15 03:33:30|5935.85|5935.15|5935.73|5935.03|5935.98|5935.28|5935.73|5935.03|14
1731641620000|2024-11-15 03:33:40|5935.85|5935.15|5936.23|5935.53|5936.23|5935.53|5935.85|5935.15|15
1731641630000|2024-11-15 03:33:50|5936.35|5935.65|5936.23|5935.53|5936.35|5935.65|5936.23|5935.53|17
1731641640000|2024-11-15 03:34:00|5936.35|5935.65|5936.23|5935.53|5936.48|5935.78|5936.23|5935.53|18
1731641650000|2024-11-15 03:34:10|5936.35|5935.65|5936.23|5935.53|5936.48|5935.78|5936.23|5935.53|41
1731641660000|2024-11-15 03:34:20|5936.35|5935.65|5936.35|5935.65|5936.35|5935.65|5936.35|5935.65|11
1731641670000|2024-11-15 03:34:30|5936.23|5935.53|5936.48|5935.78|5936.48|5935.78|5936.23|5935.53|2
1731641680000|2024-11-15 03:34:40|5936.73|5936.03|5936.6|5935.9|5936.73|5936.03|5936.6|5935.9|40
1731641690000|2024-11-15 03:34:50|5936.73|5936.03|5936.73|5936.03|5936.73|5936.03|5936.73|5936.03|2
1731641700000|2024-11-15 03:35:00|5936.85|5936.15|5936.98|5936.28|5936.98|5936.28|5936.85|5936.15|13
1731641710000|2024-11-15 03:35:10|5937.1|5936.4|5937.23|5936.53|5937.23|5936.53|5936.98|5936.28|9
1731641720000|2024-11-15 03:35:20|5937.48|5936.78|5937.48|5936.78|5937.48|5936.78|5937.48|5936.78|79
1731641730000|2024-11-15 03:35:30|5937.6|5936.9|5937.48|5936.78|5937.73|5937.03|5937.48|5936.78|13
1731641740000|2024-11-15 03:35:40|5937.6|5936.9|5937.48|5936.78|5937.6|5936.9|5937.48|5936.78|6
1731641750000|2024-11-15 03:35:50|5937.6|5936.9|5937.48|5936.78|5937.73|5937.03|5937.48|5936.78|12
1731641760000|2024-11-15 03:36:00|5937.6|5936.9|5937.6|5936.9|5937.6|5936.9|5937.6|5936.9|12
1731641770000|2024-11-15 03:36:10|5937.73|5937.03|5937.73|5937.03|5937.73|5937.03|5937.48|5936.78|19
1731641780000|2024-11-15 03:36:20|5937.6|5936.9|5936.98|5936.28|5937.6|5936.9|5936.98|5936.28|29
1731641790000|2024-11-15 03:36:30|5936.85|5936.15|5936.85|5936.15|5936.98|5936.28|5936.85|5936.15|18
1731641800000|2024-11-15 03:36:40|5936.98|5936.28|5936.98|5936.28|5936.98|5936.28|5936.73|5936.03|29
1731641810000|2024-11-15 03:36:50|||||||||8
1731641820000|2024-11-15 03:37:00|5936.73|5936.03|5936.98|5936.28|5936.98|5936.28|5936.73|5936.03|26
1731641830000|2024-11-15 03:37:10|5936.85|5936.15|5936.73|5936.03|5936.85|5936.15|5936.48|5935.78|37
1731641850000|2024-11-15 03:37:30|5936.98|5936.28|5936.98|5936.28|5936.98|5936.28|5936.85|5936.15|27
1731641860000|2024-11-15 03:37:40|5937.23|5936.53|5937.1|5936.4|5937.23|5936.53|5936.98|5936.28|43
1731641870000|2024-11-15 03:37:50|5936.98|5936.28|5936.98|5936.28|5936.98|5936.28|5936.98|5936.28|1
1731641880000|2024-11-15 03:38:00|5937.1|5936.4|5936.98|5936.28|5937.1|5936.4|5936.98|5936.28|13
1731641900000|2024-11-15 03:38:20|5937.23|5936.53|5937.23|5936.53|5937.23|5936.53|5937.23|5936.53|37
1731641920000|2024-11-15 03:38:40|5937.35|5936.65|5937.48|5936.78|5937.48|5936.78|5937.35|5936.65|10
1731641930000|2024-11-15 03:38:50|5937.35|5936.65|5937.48|5936.78|5937.48|5936.78|5937.23|5936.53|12
1731641940000|2024-11-15 03:39:00|5937.35|5936.65|5937.48|5936.78|5937.48|5936.78|5937.23|5936.53|44
1731641950000|2024-11-15 03:39:10|5937.6|5936.9|5937.48|5936.78|5937.6|5936.9|5937.48|5936.78|15
1731641960000|2024-11-15 03:39:20|5937.6|5936.9|5937.73|5937.03|5937.73|5937.03|5937.48|5936.78|46
1731641970000|2024-11-15 03:39:30|5937.6|5936.9|5937.6|5936.9|5937.73|5937.03|5937.48|5936.78|42
1731641980000|2024-11-15 03:39:40|5937.48|5936.78|5937.73|5937.03|5937.73|5937.03|5937.48|5936.78|22
1731641990000|2024-11-15 03:39:50|||||||||2
1731642000000|2024-11-15 03:40:00|5937.85|5937.15|5937.73|5937.03|5937.85|5937.15|5937.73|5937.03|14
1731642010000|2024-11-15 03:40:10|5937.6|5936.9|5937.73|5937.03|5937.73|5937.03|5937.6|5936.9|31
1731642020000|2024-11-15 03:40:20|5937.85|5937.15|5937.73|5937.03|5937.85|5937.15|5937.73|5937.03|26
1731642030000|2024-11-15 03:40:30|||||||||1
1731642040000|2024-11-15 03:40:40|5937.6|5936.9|5937.6|5936.9|5937.73|5937.03|5937.48|5936.78|8
1731642050000|2024-11-15 03:40:50|5937.48|5936.78|5937.73|5937.03|5937.73|5937.03|5937.48|5936.78|5
1731642060000|2024-11-15 03:41:00|5937.48|5936.78|5937.48|5936.78|5937.48|5936.78|5937.48|5936.78|3
1731642070000|2024-11-15 03:41:10|5937.35|5936.65|5937.48|5936.78|5937.48|5936.78|5937.35|5936.65|12
1731642080000|2024-11-15 03:41:20|5937.35|5936.65|5937.35|5936.65|5937.35|5936.65|5937.35|5936.65|1
1731642090000|2024-11-15 03:41:30|5937.23|5936.53|5936.98|5936.28|5937.23|5936.53|5936.98|5936.28|32
1731642100000|2024-11-15 03:41:40|5937.1|5936.4|5937.23|5936.53|5937.23|5936.53|5936.98|5936.28|10
1731642110000|2024-11-15 03:41:50|5937.1|5936.4|5937.23|5936.53|5937.23|5936.53|5936.98|5936.28|8
1731642120000|2024-11-15 03:42:00|5937.1|5936.4|5936.98|5936.28|5937.1|5936.4|5936.98|5936.28|15
1731642130000|2024-11-15 03:42:10|5937.23|5936.53|5937.23|5936.53|5937.23|5936.53|5937.23|5936.53|26
1731642140000|2024-11-15 03:42:20|5937.1|5936.4|5937.1|5936.4|5937.23|5936.53|5937.1|5936.4|13
1731642150000|2024-11-15 03:42:30|5937.23|5936.53|5937.1|5936.4|5937.23|5936.53|5936.98|5936.28|10
1731642160000|2024-11-15 03:42:40|5937.23|5936.53|5936.98|5936.28|5937.23|5936.53|5936.98|5936.28|2
1731642170000|2024-11-15 03:42:50|5936.85|5936.15|5936.73|5936.03|5936.98|5936.28|5936.73|5936.03|38
1731642180000|2024-11-15 03:43:00|||||||||12
1731642190000|2024-11-15 03:43:10|5936.6|5935.9|5936.73|5936.03|5936.73|5936.03|5936.6|5935.9|42
1731642200000|2024-11-15 03:43:20|5936.85|5936.15|5936.73|5936.03|5936.85|5936.15|5936.73|5936.03|4
1731642210000|2024-11-15 03:43:30|||||||||1
1731642250000|2024-11-15 03:44:10|||||||||22
1731642260000|2024-11-15 03:44:20|5936.6|5935.9|5936.6|5935.9|5936.6|5935.9|5936.48|5935.78|8
1731642270000|2024-11-15 03:44:30|5936.48|5935.78|5936.73|5936.03|5936.73|5936.03|5936.48|5935.78|12
1731642280000|2024-11-15 03:44:40|5936.6|5935.9|5936.73|5936.03|5936.73|5936.03|5936.6|5935.9|16
1731642300000|2024-11-15 03:45:00|||||||||5
1731642310000|2024-11-15 03:45:10|5936.6|5935.9|5936.6|5935.9|5936.6|5935.9|5936.48|5935.78|19
1731642320000|2024-11-15 03:45:20|5936.73|5936.03|5936.73|5936.03|5936.73|5936.03|5936.73|5936.03|1
1731642330000|2024-11-15 03:45:30|||||||||3
1731642340000|2024-11-15 03:45:40|5936.6|5935.9|5936.48|5935.78|5936.6|5935.9|5936.48|5935.78|8
1731642350000|2024-11-15 03:45:50|5936.35|5935.65|5936.48|5935.78|5936.73|5936.03|5936.23|5935.53|144
1731642360000|2024-11-15 03:46:00|5936.23|5935.53|5935.98|5935.28|5936.23|5935.53|5935.98|5935.28|34
1731642370000|2024-11-15 03:46:10|5936.1|5935.4|5935.98|5935.28|5936.1|5935.4|5935.98|5935.28|58
1731642380000|2024-11-15 03:46:20|5936.23|5935.53|5936.23|5935.53|5936.35|5935.65|5936.23|5935.53|62
1731642390000|2024-11-15 03:46:30|5936.35|5935.65|5936.48|5935.78|5936.48|5935.78|5936.35|5935.65|6
1731642400000|2024-11-15 03:46:40|||||||||2
1731642410000|2024-11-15 03:46:50|5936.6|5935.9|5936.6|5935.9|5936.73|5936.03|5936.48|5935.78|12
1731642420000|2024-11-15 03:47:00|5936.48|5935.78|5936.73|5936.03|5936.73|5936.03|5936.48|5935.78|10
1731642430000|2024-11-15 03:47:10|5936.98|5936.28|5937.23|5936.53|5937.23|5936.53|5936.98|5936.28|34
1731642460000|2024-11-15 03:47:40|||||||||9
1731642470000|2024-11-15 03:47:50|5936.73|5936.03|5936.73|5936.03|5936.73|5936.03|5936.73|5936.03|45
1731642480000|2024-11-15 03:48:00|||||||||1
1731642510000|2024-11-15 03:48:30|5936.98|5936.28|5936.85|5936.15|5936.98|5936.28|5936.85|5936.15|71
1731642520000|2024-11-15 03:48:40|5936.73|5936.03|5936.73|5936.03|5936.73|5936.03|5936.73|5936.03|0
1731642530000|2024-11-15 03:48:50|5936.98|5936.28|5936.73|5936.03|5936.98|5936.28|5936.48|5935.78|75
1731642540000|2024-11-15 03:49:00|||||||||25
1731642550000|2024-11-15 03:49:10|||||||||3
1731642560000|2024-11-15 03:49:20|5936.6|5935.9|5936.48|5935.78|5936.6|5935.9|5936.48|5935.78|3
1731642570000|2024-11-15 03:49:30|5936.6|5935.9|5936.6|5935.9|5936.73|5936.03|5936.48|5935.78|5
1731642580000|2024-11-15 03:49:40|5936.73|5936.03|5936.73|5936.03|5936.73|5936.03|5936.73|5936.03|0
1731642590000|2024-11-15 03:49:50|5936.85|5936.15|5936.73|5936.03|5936.85|5936.15|5936.73|5936.03|10
1731642600000|2024-11-15 03:50:00|5936.85|5936.15|5936.73|5936.03|5936.98|5936.28|5936.73|5936.03|5
1731642610000|2024-11-15 03:50:10|5936.85|5936.15|5936.98|5936.28|5936.98|5936.28|5936.85|5936.15|16
1731642620000|2024-11-15 03:50:20|||||||||10
1731642630000|2024-11-15 03:50:30|5936.85|5936.15|5936.98|5936.28|5936.98|5936.28|5936.85|5936.15|1
1731642640000|2024-11-15 03:50:40|5936.85|5936.15|5936.98|5936.28|5936.98|5936.28|5936.85|5936.15|1
1731642650000|2024-11-15 03:50:50|5936.73|5936.03|5936.73|5936.03|5936.98|5936.28|5936.73|5936.03|16
1731642660000|2024-11-15 03:51:00|5936.98|5936.28|5936.73|5936.03|5936.98|5936.28|5936.73|5936.03|29
1731642670000|2024-11-15 03:51:10|5936.85|5936.15|5936.73|5936.03|5936.85|5936.15|5936.73|5936.03|6
1731642680000|2024-11-15 03:51:20|5936.6|5935.9|5936.6|5935.9|5936.6|5935.9|5936.6|5935.9|5
1731642690000|2024-11-15 03:51:30|5936.48|5935.78|5936.48|5935.78|5936.48|5935.78|5936.48|5935.78|6
1731642700000|2024-11-15 03:51:40|||||||||20
1731642710000|2024-11-15 03:51:50|5936.35|5935.65|5936.23|5935.53|5936.35|5935.65|5936.23|5935.53|13
1731642720000|2024-11-15 03:52:00|5936.48|5935.78|5936.48|5935.78|5936.48|5935.78|5936.48|5935.78|12
1731642730000|2024-11-15 03:52:10|5936.23|5935.53|5935.98|5935.28|5936.23|5935.53|5935.98|5935.28|24
1731642740000|2024-11-15 03:52:20|||||||||16
1731642750000|2024-11-15 03:52:30|||||||||2
1731642760000|2024-11-15 03:52:40|||||||||5
1731642790000|2024-11-15 03:53:10|5935.73|5935.03|5935.73|5935.03|5935.73|5935.03|5935.73|5935.03|34
1731642800000|2024-11-15 03:53:20|5935.85|5935.15|5935.48|5934.78|5935.85|5935.15|5935.48|5934.78|46
1731642810000|2024-11-15 03:53:30|5935.6|5934.9|5935.48|5934.78|5935.73|5935.03|5935.48|5934.78|33
1731642820000|2024-11-15 03:53:40|||||||||2
1731642830000|2024-11-15 03:53:50|||||||||27
1731642840000|2024-11-15 03:54:00|5935.35|5934.65|5934.73|5934.03|5935.35|5934.65|5934.73|5934.03|53
1731642850000|2024-11-15 03:54:10|5934.98|5934.28|5934.73|5934.03|5934.98|5934.28|5934.73|5934.03|59
1731642860000|2024-11-15 03:54:20|||||||||8
1731642870000|2024-11-15 03:54:30|5934.85|5934.15|5934.98|5934.28|5934.98|5934.28|5934.85|5934.15|26
1731642880000|2024-11-15 03:54:40|5935.23|5934.53|5935.23|5934.53|5935.23|5934.53|5935.23|5934.53|21
1731642900000|2024-11-15 03:55:00|5935.1|5934.4|5935.23|5934.53|5935.23|5934.53|5934.98|5934.28|21
1731642910000|2024-11-15 03:55:10|||||||||9
1731642920000|2024-11-15 03:55:20|||||||||13
1731642930000|2024-11-15 03:55:30|5935.35|5934.65|5935.23|5934.53|5935.35|5934.65|5935.23|5934.53|9
1731642940000|2024-11-15 03:55:40|5935.35|5934.65|5935.1|5934.4|5935.48|5934.78|5935.1|5934.4|8
1731642950000|2024-11-15 03:55:50|5934.98|5934.28|5935.1|5934.4|5935.1|5934.4|5934.98|5934.28|4
1731642960000|2024-11-15 03:56:00|5935.23|5934.53|5935.23|5934.53|5935.23|5934.53|5935.23|5934.53|3
1731642970000|2024-11-15 03:56:10|5934.98|5934.28|5934.98|5934.28|5934.98|5934.28|5934.98|5934.28|7
1731642980000|2024-11-15 03:56:20|||||||||1
1731642990000|2024-11-15 03:56:30|5935.1|5934.4|5934.98|5934.28|5935.23|5934.53|5934.98|5934.28|21
1731643000000|2024-11-15 03:56:40|||||||||1
1731643020000|2024-11-15 03:57:00|||||||||5
1731643030000|2024-11-15 03:57:10|||||||||1
1731643040000|2024-11-15 03:57:20|5934.85|5934.15|5934.73|5934.03|5934.85|5934.15|5934.73|5934.03|15
1731643050000|2024-11-15 03:57:30|5934.6|5933.9|5934.48|5933.78|5934.73|5934.03|5934.48|5933.78|9
1731643060000|2024-11-15 03:57:40|5934.6|5933.9|5934.48|5933.78|5934.6|5933.9|5934.48|5933.78|28
1731643070000|2024-11-15 03:57:50|5934.73|5934.03|5934.48|5933.78|5934.73|5934.03|5934.48|5933.78|5
1731643080000|2024-11-15 03:58:00|5934.6|5933.9|5934.48|5933.78|5934.73|5934.03|5934.48|5933.78|3
1731643090000|2024-11-15 03:58:10|||||||||3
1731643100000|2024-11-15 03:58:20|5934.6|5933.9|5934.73|5934.03|5934.73|5934.03|5934.6|5933.9|19
1731643120000|2024-11-15 03:58:40|5934.48|5933.78|5934.48|5933.78|5934.48|5933.78|5934.48|5933.78|6
1731643130000|2024-11-15 03:58:50|||||||||10
1731643140000|2024-11-15 03:59:00|5934.23|5933.53|5934.23|5933.53|5934.48|5933.78|5934.23|5933.53|50
1731643160000|2024-11-15 03:59:20|5934.1|5933.4|5934.23|5933.53|5934.23|5933.53|5933.98|5933.28|26
1731643170000|2024-11-15 03:59:30|5934.1|5933.4|5934.23|5933.53|5934.23|5933.53|5934.1|5933.4|10
1731643190000|2024-11-15 03:59:50|5934.1|5933.4|5934.48|5933.78|5934.48|5933.78|5934.1|5933.4|43
1731643200000|2024-11-15 04:00:00|||||||||17
1731643210000|2024-11-15 04:00:10|||||||||3
1731643220000|2024-11-15 04:00:20|5934.6|5933.9|5934.73|5934.03|5934.73|5934.03|5934.48|5933.78|42
1731643230000|2024-11-15 04:00:30|5934.98|5934.28|5934.73|5934.03|5934.98|5934.28|5934.73|5934.03|26
1731643240000|2024-11-15 04:00:40|5934.48|5933.78|5934.48|5933.78|5934.48|5933.78|5934.48|5933.78|5
1731643250000|2024-11-15 04:00:50|5934.1|5933.4|5934.23|5933.53|5934.23|5933.53|5933.98|5933.28|46
1731643260000|2024-11-15 04:01:00|5934.1|5933.4|5934.23|5933.53|5934.23|5933.53|5933.98|5933.28|23
1731643270000|2024-11-15 04:01:10|5934.1|5933.4|5933.98|5933.28|5934.1|5933.4|5933.98|5933.28|2
1731643280000|2024-11-15 04:01:20|||||||||1
1731643290000|2024-11-15 04:01:30|5934.1|5933.4|5934.23|5933.53|5934.23|5933.53|5934.1|5933.4|34
1731643300000|2024-11-15 04:01:40|5934.35|5933.65|5933.98|5933.28|5934.35|5933.65|5933.98|5933.28|36
1731643310000|2024-11-15 04:01:50|5934.1|5933.4|5934.23|5933.53|5934.23|5933.53|5933.98|5933.28|18
1731643320000|2024-11-15 04:02:00|5934.1|5933.4|5934.23|5933.53|5934.23|5933.53|5933.98|5933.28|29
1731643330000|2024-11-15 04:02:10|||||||||1
1731643340000|2024-11-15 04:02:20|5934.1|5933.4|5933.73|5933.03|5934.1|5933.4|5933.73|5933.03|20
1731643350000|2024-11-15 04:02:30|5933.85|5933.15|5933.98|5933.28|5933.98|5933.28|5933.73|5933.03|15
1731643360000|2024-11-15 04:02:40|||||||||31
1731643370000|2024-11-15 04:02:50|||||||||16
1731643380000|2024-11-15 04:03:00|5933.73|5933.03|5933.98|5933.28|5933.98|5933.28|5933.73|5933.03|12
1731643390000|2024-11-15 04:03:10|5933.73|5933.03|5933.73|5933.03|5933.73|5933.03|5933.73|5933.03|33
1731643400000|2024-11-15 04:03:20|5933.6|5932.9|5932.73|5932.03|5933.6|5932.9|5932.73|5932.03|65
1731643410000|2024-11-15 04:03:30|5932.98|5932.28|5932.98|5932.28|5932.98|5932.28|5932.73|5932.03|92
1731643420000|2024-11-15 04:03:40|5933.23|5932.53|5932.98|5932.28|5933.23|5932.53|5932.98|5932.28|12
1731643430000|2024-11-15 04:03:50|5932.85|5932.15|5932.98|5932.28|5932.98|5932.28|5932.85|5932.15|18
1731643440000|2024-11-15 04:04:00|5932.85|5932.15|5932.98|5932.28|5933.23|5932.53|5932.73|5932.03|29
1731643450000|2024-11-15 04:04:10|5933.23|5932.53|5933.23|5932.53|5933.23|5932.53|5933.23|5932.53|12
1731643460000|2024-11-15 04:04:20|5933.35|5932.65|5933.48|5932.78|5933.48|5932.78|5933.23|5932.53|16
1731643470000|2024-11-15 04:04:30|5933.23|5932.53|5932.73|5932.03|5933.23|5932.53|5932.73|5932.03|314
1731643480000|2024-11-15 04:04:40|5932.6|5931.9|5932.73|5932.03|5932.73|5932.03|5932.6|5931.9|14
1731643490000|2024-11-15 04:04:50|5932.98|5932.28|5932.98|5932.28|5932.98|5932.28|5932.98|5932.28|11
1731643500000|2024-11-15 04:05:00|5933.23|5932.53|5932.85|5932.15|5933.23|5932.53|5932.85|5932.15|41
1731643510000|2024-11-15 04:05:10|5932.98|5932.28|5933.23|5932.53|5933.23|5932.53|5932.73|5932.03|24
1731643520000|2024-11-15 04:05:20|5933.1|5932.4|5933.23|5932.53|5933.23|5932.53|5932.98|5932.28|14
1731643530000|2024-11-15 04:05:30|5933.48|5932.78|5933.48|5932.78|5933.48|5932.78|5933.23|5932.53|24
1731643540000|2024-11-15 04:05:40|5933.35|5932.65|5933.35|5932.65|5933.35|5932.65|5933.35|5932.65|3
1731643550000|2024-11-15 04:05:50|5933.48|5932.78|5933.73|5933.03|5933.73|5933.03|5933.48|5932.78|39
1731643560000|2024-11-15 04:06:00|5933.48|5932.78|5933.48|5932.78|5933.6|5932.9|5933.48|5932.78|9
1731643570000|2024-11-15 04:06:10|5933.35|5932.65|5933.48|5932.78|5933.48|5932.78|5933.35|5932.65|14
1731643580000|2024-11-15 04:06:20|||||||||5
1731643590000|2024-11-15 04:06:30|5933.35|5932.65|5933.23|5932.53|5933.48|5932.78|5933.23|5932.53|11
1731643600000|2024-11-15 04:06:40|5932.98|5932.28|5933.23|5932.53|5933.23|5932.53|5932.98|5932.28|20
1731643610000|2024-11-15 04:06:50|5933.1|5932.4|5932.98|5932.28|5933.23|5932.53|5932.98|5932.28|18
1731643620000|2024-11-15 04:07:00|5932.85|5932.15|5932.73|5932.03|5932.85|5932.15|5932.73|5932.03|28
1731643630000|2024-11-15 04:07:10|||||||||4
1731643640000|2024-11-15 04:07:20|5932.85|5932.15|5932.73|5932.03|5932.85|5932.15|5932.73|5932.03|14
1731643650000|2024-11-15 04:07:30|||||||||1
1731643660000|2024-11-15 04:07:40|5932.6|5931.9|5932.23|5931.53|5932.6|5931.9|5932.23|5931.53|29
1731643670000|2024-11-15 04:07:50|5932.1|5931.4|5932.98|5932.28|5932.98|5932.28|5932.1|5931.4|200
1731643680000|2024-11-15 04:08:00|||||||||5
1731643690000|2024-11-15 04:08:10|||||||||1
1731643700000|2024-11-15 04:08:20|5933.1|5932.4|5932.98|5932.28|5933.23|5932.53|5932.98|5932.28|21
1731643710000|2024-11-15 04:08:30|5932.85|5932.15|5932.73|5932.03|5932.85|5932.15|5932.6|5931.9|15
1731643720000|2024-11-15 04:08:40|5932.6|5931.9|5932.23|5931.53|5932.73|5932.03|5932.23|5931.53|20
1731643730000|2024-11-15 04:08:50|5932.35|5931.65|5932.48|5931.78|5932.48|5931.78|5932.35|5931.65|15
1731643740000|2024-11-15 04:09:00|5932.35|5931.65|5932.48|5931.78|5932.48|5931.78|5932.35|5931.65|5
1731643750000|2024-11-15 04:09:10|5932.35|5931.65|5932.48|5931.78|5932.48|5931.78|5932.35|5931.65|3
1731643760000|2024-11-15 04:09:20|5932.35|5931.65|5932.48|5931.78|5932.48|5931.78|5932.23|5931.53|7
1731643770000|2024-11-15 04:09:30|5932.35|5931.65|5932.48|5931.78|5932.48|5931.78|5932.35|5931.65|9
1731643780000|2024-11-15 04:09:40|5932.6|5931.9|5932.73|5932.03|5932.73|5932.03|5932.6|5931.9|15
1731643790000|2024-11-15 04:09:50|5932.1|5931.4|5932.48|5931.78|5932.48|5931.78|5932.1|5931.4|238
1731643800000|2024-11-15 04:10:00|5932.73|5932.03|5932.73|5932.03|5932.73|5932.03|5932.48|5931.78|19
1731643810000|2024-11-15 04:10:10|5932.98|5932.28|5932.98|5932.28|5932.98|5932.28|5932.98|5932.28|11
1731643820000|2024-11-15 04:10:20|5932.85|5932.15|5932.73|5932.03|5932.85|5932.15|5932.73|5932.03|13
1731643830000|2024-11-15 04:10:30|5932.6|5931.9|5932.35|5931.65|5932.73|5932.03|5932.23|5931.53|20
1731643840000|2024-11-15 04:10:40|5932.48|5931.78|5932.73|5932.03|5932.73|5932.03|5932.48|5931.78|5
1731643850000|2024-11-15 04:10:50|5932.6|5931.9|5932.73|5932.03|5932.73|5932.03|5932.6|5931.9|5
1731643880000|2024-11-15 04:11:20|5932.6|5931.9|5932.48|5931.78|5932.6|5931.9|5932.48|5931.78|18
1731643890000|2024-11-15 04:11:30|5932.6|5931.9|5932.73|5932.03|5932.73|5932.03|5932.48|5931.78|14
1731643900000|2024-11-15 04:11:40|5932.85|5932.15|5932.6|5931.9|5932.85|5932.15|5932.48|5931.78|24
1731643910000|2024-11-15 04:11:50|5932.48|5931.78|5932.48|5931.78|5932.73|5932.03|5932.48|5931.78|19
1731643920000|2024-11-15 04:12:00|5932.73|5932.03|5932.48|5931.78|5932.73|5932.03|5932.48|5931.78|35
1731643930000|2024-11-15 04:12:10|||||||||3
1731643940000|2024-11-15 04:12:20|5932.6|5931.9|5932.73|5932.03|5932.73|5932.03|5932.6|5931.9|9
1731643950000|2024-11-15 04:12:30|||||||||3
1731643960000|2024-11-15 04:12:40|5932.6|5931.9|5932.48|5931.78|5932.6|5931.9|5932.48|5931.78|12
1731643970000|2024-11-15 04:12:50|5932.35|5931.65|5931.98|5931.28|5932.35|5931.65|5931.98|5931.28|25
1731643980000|2024-11-15 04:13:00|5932.1|5931.4|5932.23|5931.53|5932.23|5931.53|5932.1|5931.4|18
1731643990000|2024-11-15 04:13:10|||||||||3
1731644000000|2024-11-15 04:13:20|5932.35|5931.65|5932.48|5931.78|5932.48|5931.78|5932.23|5931.53|13
1731644010000|2024-11-15 04:13:30|||||||||1
1731644020000|2024-11-15 04:13:40|5932.35|5931.65|5932.23|5931.53|5932.35|5931.65|5932.23|5931.53|9
1731644030000|2024-11-15 04:13:50|5932.48|5931.78|5932.48|5931.78|5932.48|5931.78|5932.35|5931.65|14
1731644040000|2024-11-15 04:14:00|5932.35|5931.65|5932.23|5931.53|5932.35|5931.65|5932.23|5931.53|10
1731644060000|2024-11-15 04:14:20|||||||||1
1731644070000|2024-11-15 04:14:30|5932.48|5931.78|5932.48|5931.78|5932.48|5931.78|5932.48|5931.78|50
1731644090000|2024-11-15 04:14:50|5932.35|5931.65|5932.48|5931.78|5932.48|5931.78|5932.23|5931.53|23
1731644100000|2024-11-15 04:15:00|5932.73|5932.03|5932.48|5931.78|5932.73|5932.03|5932.48|5931.78|54
1731644110000|2024-11-15 04:15:10|5932.6|5931.9|5932.48|5931.78|5932.73|5932.03|5932.48|5931.78|20
1731644120000|2024-11-15 04:15:20|5932.23|5931.53|5932.23|5931.53|5932.23|5931.53|5932.23|5931.53|9
1731644130000|2024-11-15 04:15:30|5932.35|5931.65|5932.23|5931.53|5932.48|5931.78|5932.23|5931.53|31
1731644140000|2024-11-15 04:15:40|5932.35|5931.65|5932.48|5931.78|5932.48|5931.78|5932.35|5931.65|19
1731644150000|2024-11-15 04:15:50|5932.23|5931.53|5932.23|5931.53|5932.23|5931.53|5932.23|5931.53|10
1731644170000|2024-11-15 04:16:10|5932.1|5931.4|5931.73|5931.03|5932.1|5931.4|5931.73|5931.03|146
1731644180000|2024-11-15 04:16:20|5931.6|5930.9|5931.48|5930.78|5931.6|5930.9|5931.48|5930.78|13
1731644190000|2024-11-15 04:16:30|5931.73|5931.03|5931.73|5931.03|5931.73|5931.03|5931.73|5931.03|34
1731644200000|2024-11-15 04:16:40|||||||||4
1731644230000|2024-11-15 04:17:10|5931.6|5930.9|5931.73|5931.03|5931.73|5931.03|5931.6|5930.9|9
1731644240000|2024-11-15 04:17:20|5931.48|5930.78|5931.73|5931.03|5931.73|5931.03|5931.48|5930.78|31
1731644250000|2024-11-15 04:17:30|5931.85|5931.15|5931.98|5931.28|5931.98|5931.28|5931.85|5931.15|19
1731644260000|2024-11-15 04:17:40|5932.1|5931.4|5932.1|5931.4|5932.1|5931.4|5932.1|5931.4|36
1731644270000|2024-11-15 04:17:50|5931.98|5931.28|5932.23|5931.53|5932.23|5931.53|5931.98|5931.28|6
1731644280000|2024-11-15 04:18:00|5932.35|5931.65|5931.98|5931.28|5932.35|5931.65|5931.98|5931.28|57
1731644290000|2024-11-15 04:18:10|5932.23|5931.53|5932.23|5931.53|5932.23|5931.53|5932.23|5931.53|22
1731644300000|2024-11-15 04:18:20|5931.98|5931.28|5931.98|5931.28|5931.98|5931.28|5931.98|5931.28|3
1731644310000|2024-11-15 04:18:30|||||||||27
1731644320000|2024-11-15 04:18:40|5932.1|5931.4|5932.23|5931.53|5932.23|5931.53|5931.98|5931.28|19
1731644330000|2024-11-15 04:18:50|5932.1|5931.4|5931.98|5931.28|5932.23|5931.53|5931.98|5931.28|32
1731644340000|2024-11-15 04:19:00|5932.23|5931.53|5931.98|5931.28|5932.23|5931.53|5931.98|5931.28|24
1731644350000|2024-11-15 04:19:10|5932.23|5931.53|5932.23|5931.53|5932.23|5931.53|5932.23|5931.53|20
1731644360000|2024-11-15 04:19:20|5932.48|5931.78|5932.48|5931.78|5932.48|5931.78|5932.48|5931.78|20
1731644370000|2024-11-15 04:19:30|5933.23|5932.53|5933.48|5932.78|5933.48|5932.78|5933.23|5932.53|118
1731644380000|2024-11-15 04:19:40|5933.6|5932.9|5933.48|5932.78|5933.73|5933.03|5933.48|5932.78|41
1731644390000|2024-11-15 04:19:50|5933.6|5932.9|5933.48|5932.78|5933.73|5933.03|5933.48|5932.78|39
1731644400000|2024-11-15 04:20:00|5933.35|5932.65|5933.73|5933.03|5933.73|5933.03|5933.35|5932.65|39
1731644410000|2024-11-15 04:20:10|5933.48|5932.78|5933.6|5932.9|5933.6|5932.9|5933.48|5932.78|43
1731644420000|2024-11-15 04:20:20|5933.73|5933.03|5933.73|5933.03|5933.73|5933.03|5933.48|5932.78|16
1731644430000|2024-11-15 04:20:30|5933.48|5932.78|5933.73|5933.03|5933.73|5933.03|5933.48|5932.78|19
1731644440000|2024-11-15 04:20:40|5933.85|5933.15|5933.98|5933.28|5933.98|5933.28|5933.85|5933.15|20
1731644450000|2024-11-15 04:20:50|5933.85|5933.15|5933.98|5933.28|5933.98|5933.28|5933.73|5933.03|33
1731644460000|2024-11-15 04:21:00|5933.73|5933.03|5933.98|5933.28|5933.98|5933.28|5933.73|5933.03|27
1731644470000|2024-11-15 04:21:10|||||||||25
1731644490000|2024-11-15 04:21:30|5934.1|5933.4|5934.48|5933.78|5934.48|5933.78|5934.1|5933.4|71
1731644500000|2024-11-15 04:21:40|||||||||5
1731644510000|2024-11-15 04:21:50|||||||||14
1731644520000|2024-11-15 04:22:00|5934.35|5933.65|5934.48|5933.78|5934.73|5934.03|5934.35|5933.65|63
1731644530000|2024-11-15 04:22:10|5934.73|5934.03|5934.73|5934.03|5934.73|5934.03|5934.73|5934.03|27
1731644540000|2024-11-15 04:22:20|||||||||16
1731644550000|2024-11-15 04:22:30|5934.48|5933.78|5934.73|5934.03|5934.73|5934.03|5934.48|5933.78|37
1731644560000|2024-11-15 04:22:40|5934.6|5933.9|5934.73|5934.03|5934.73|5934.03|5934.48|5933.78|19
1731644570000|2024-11-15 04:22:50|5934.6|5933.9|5934.73|5934.03|5934.73|5934.03|5934.48|5933.78|36
1731644580000|2024-11-15 04:23:00|||||||||15
1731644590000|2024-11-15 04:23:10|||||||||13
1731644600000|2024-11-15 04:23:20|5934.98|5934.28|5934.98|5934.28|5934.98|5934.28|5934.98|5934.28|37
1731644610000|2024-11-15 04:23:30|5934.73|5934.03|5934.73|5934.03|5934.73|5934.03|5934.73|5934.03|25
1731644620000|2024-11-15 04:23:40|||||||||4
1731644630000|2024-11-15 04:23:50|5934.48|5933.78|5934.48|5933.78|5934.48|5933.78|5934.48|5933.78|32
1731644640000|2024-11-15 04:24:00|5934.6|5933.9|5934.73|5934.03|5934.73|5934.03|5934.6|5933.9|23
1731644650000|2024-11-15 04:24:10|5934.98|5934.28|5934.98|5934.28|5934.98|5934.28|5934.98|5934.28|26
1731644660000|2024-11-15 04:24:20|||||||||24
1731644670000|2024-11-15 04:24:30|5934.73|5934.03|5934.73|5934.03|5934.73|5934.03|5934.73|5934.03|4
1731644680000|2024-11-15 04:24:40|5934.98|5934.28|5934.98|5934.28|5934.98|5934.28|5934.85|5934.15|10
1731644690000|2024-11-15 04:24:50|||||||||13
1731644700000|2024-11-15 04:25:00|||||||||10
1731644710000|2024-11-15 04:25:10|5934.85|5934.15|5934.73|5934.03|5934.85|5934.15|5934.73|5934.03|40
1731644720000|2024-11-15 04:25:20|5934.48|5933.78|5934.73|5934.03|5934.73|5934.03|5934.48|5933.78|32
1731644730000|2024-11-15 04:25:30|5934.6|5933.9|5934.98|5934.28|5934.98|5934.28|5934.48|5933.78|35
1731644740000|2024-11-15 04:25:40|||||||||10
1731644750000|2024-11-15 04:25:50|5934.73|5934.03|5934.73|5934.03|5934.85|5934.15|5934.73|5934.03|25
1731644760000|2024-11-15 04:26:00|||||||||2
1731644770000|2024-11-15 04:26:10|5934.48|5933.78|5934.23|5933.53|5934.48|5933.78|5934.23|5933.53|96
1731644780000|2024-11-15 04:26:20|5934.35|5933.65|5934.48|5933.78|5934.48|5933.78|5934.35|5933.65|11
1731644790000|2024-11-15 04:26:30|5934.6|5933.9|5934.73|5934.03|5934.73|5934.03|5934.48|5933.78|46
1731644800000|2024-11-15 04:26:40|||||||||17
1731644810000|2024-11-15 04:26:50|5934.98|5934.28|5934.85|5934.15|5934.98|5934.28|5934.85|5934.15|22
1731644820000|2024-11-15 04:27:00|5934.98|5934.28|5934.73|5934.03|5934.98|5934.28|5934.73|5934.03|5
1731644830000|2024-11-15 04:27:10|5934.98|5934.28|5934.73|5934.03|5934.98|5934.28|5934.73|5934.03|15
1731644840000|2024-11-15 04:27:20|5934.85|5934.15|5934.98|5934.28|5934.98|5934.28|5934.73|5934.03|11
1731644850000|2024-11-15 04:27:30|||||||||14
1731644860000|2024-11-15 04:27:40|5935.23|5934.53|5935.23|5934.53|5935.23|5934.53|5935.23|5934.53|26
1731644870000|2024-11-15 04:27:50|5935.35|5934.65|5935.48|5934.78|5935.48|5934.78|5935.23|5934.53|29
1731644880000|2024-11-15 04:28:00|5935.6|5934.9|5935.48|5934.78|5935.73|5935.03|5935.48|5934.78|108
1731644890000|2024-11-15 04:28:10|5935.6|5934.9|5935.73|5935.03|5935.73|5935.03|5935.6|5934.9|32
1731644900000|2024-11-15 04:28:20|||||||||13
1731644910000|2024-11-15 04:28:30|5935.85|5935.15|5935.98|5935.28|5935.98|5935.28|5935.85|5935.15|44
1731644920000|2024-11-15 04:28:40|5935.85|5935.15|5935.98|5935.28|5935.98|5935.28|5935.73|5935.03|33
1731644930000|2024-11-15 04:28:50|5936.1|5935.4|5935.98|5935.28|5936.1|5935.4|5935.98|5935.28|26
1731644940000|2024-11-15 04:29:00|5935.73|5935.03|5935.98|5935.28|5935.98|5935.28|5935.73|5935.03|40
1731644950000|2024-11-15 04:29:10|||||||||17
1731644960000|2024-11-15 04:29:20|||||||||6
1731644970000|2024-11-15 04:29:30|||||||||8
1731644980000|2024-11-15 04:29:40|||||||||30
1731644990000|2024-11-15 04:29:50|5936.1|5935.4|5936.23|5935.53|5936.23|5935.53|5935.98|5935.28|18
1731645000000|2024-11-15 04:30:00|5935.98|5935.28|5935.98|5935.28|5936.23|5935.53|5935.98|5935.28|57
1731645010000|2024-11-15 04:30:10|5935.73|5935.03|5935.98|5935.28|5935.98|5935.28|5935.73|5935.03|22
1731645020000|2024-11-15 04:30:20|5935.85|5935.15|5935.73|5935.03|5935.85|5935.15|5935.73|5935.03|49
1731645030000|2024-11-15 04:30:30|||||||||16
1731645040000|2024-11-15 04:30:40|||||||||12
1731645050000|2024-11-15 04:30:50|5935.6|5934.9|5935.73|5935.03|5935.73|5935.03|5935.48|5934.78|17
1731645060000|2024-11-15 04:31:00|5935.98|5935.28|5935.98|5935.28|5935.98|5935.28|5935.98|5935.28|25
1731645070000|2024-11-15 04:31:10|5935.85|5935.15|5935.98|5935.28|5935.98|5935.28|5935.73|5935.03|26
1731645080000|2024-11-15 04:31:20|5935.85|5935.15|5935.98|5935.28|5935.98|5935.28|5935.85|5935.15|20
1731645090000|2024-11-15 04:31:30|5935.73|5935.03|5935.98|5935.28|5935.98|5935.28|5935.73|5935.03|20
1731645100000|2024-11-15 04:31:40|5935.85|5935.15|5935.98|5935.28|5935.98|5935.28|5935.73|5935.03|22
1731645110000|2024-11-15 04:31:50|5936.1|5935.4|5936.23|5935.53|5936.23|5935.53|5935.98|5935.28|58
1731645120000|2024-11-15 04:32:00|5936.1|5935.4|5936.1|5935.4|5936.1|5935.4|5936.1|5935.4|43
1731645130000|2024-11-15 04:32:10|5936.23|5935.53|5936.23|5935.53|5936.23|5935.53|5936.23|5935.53|3
1731645140000|2024-11-15 04:32:20|5936.48|5935.78|5936.23|5935.53|5936.48|5935.78|5936.23|5935.53|36
1731645150000|2024-11-15 04:32:30|||||||||4
1731645160000|2024-11-15 04:32:40|5936.35|5935.65|5936.35|5935.65|5936.35|5935.65|5936.23|5935.53|11
1731645170000|2024-11-15 04:32:50|5936.23|5935.53|5935.73|5935.03|5936.23|5935.53|5935.73|5935.03|48
1731645180000|2024-11-15 04:33:00|5935.6|5934.9|5935.6|5934.9|5935.73|5935.03|5935.48|5934.78|30
1731645190000|2024-11-15 04:33:10|5935.48|5934.78|5935.23|5934.53|5935.48|5934.78|5935.23|5934.53|21
1731645200000|2024-11-15 04:33:20|5935.73|5935.03|5935.48|5934.78|5935.73|5935.03|5935.48|5934.78|17
1731645210000|2024-11-15 04:33:30|5935.35|5934.65|5935.48|5934.78|5935.48|5934.78|5935.35|5934.65|7
1731645220000|2024-11-15 04:33:40|5935.35|5934.65|5935.23|5934.53|5935.35|5934.65|5935.23|5934.53|9
1731645230000|2024-11-15 04:33:50|5935.1|5934.4|5935.1|5934.4|5935.23|5934.53|5934.98|5934.28|31
1731645240000|2024-11-15 04:34:00|5934.98|5934.28|5935.23|5934.53|5935.23|5934.53|5934.98|5934.28|4
1731645250000|2024-11-15 04:34:10|5935.1|5934.4|5935.35|5934.65|5935.35|5934.65|5934.98|5934.28|46
1731645260000|2024-11-15 04:34:20|5935.23|5934.53|5935.48|5934.78|5935.48|5934.78|5935.23|5934.53|20
1731645270000|2024-11-15 04:34:30|5935.35|5934.65|5935.48|5934.78|5935.48|5934.78|5935.35|5934.65|6
1731645280000|2024-11-15 04:34:40|5935.23|5934.53|5934.98|5934.28|5935.23|5934.53|5934.98|5934.28|22
1731645290000|2024-11-15 04:34:50|5935.23|5934.53|5935.23|5934.53|5935.23|5934.53|5935.1|5934.4|4
1731645300000|2024-11-15 04:35:00|||||||||2
1731645320000|2024-11-15 04:35:20|5935.48|5934.78|5935.35|5934.65|5935.48|5934.78|5935.23|5934.53|21
1731645330000|2024-11-15 04:35:30|5935.23|5934.53|5935.23|5934.53|5935.23|5934.53|5935.23|5934.53|0
1731645340000|2024-11-15 04:35:40|5935.1|5934.4|5934.98|5934.28|5935.1|5934.4|5934.98|5934.28|11
1731645350000|2024-11-15 04:35:50|5935.1|5934.4|5935.23|5934.53|5935.23|5934.53|5935.1|5934.4|9
1731645360000|2024-11-15 04:36:00|5935.35|5934.65|5935.23|5934.53|5935.48|5934.78|5935.23|5934.53|7
1731645370000|2024-11-15 04:36:10|5935.1|5934.4|5935.23|5934.53|5935.23|5934.53|5935.1|5934.4|7
1731645380000|2024-11-15 04:36:20|5935.1|5934.4|5935.1|5934.4|5935.23|5934.53|5934.98|5934.28|46
1731645390000|2024-11-15 04:36:30|5935.23|5934.53|5934.98|5934.28|5935.23|5934.53|5934.98|5934.28|19
1731645400000|2024-11-15 04:36:40|5935.1|5934.4|5934.98|5934.28|5935.1|5934.4|5934.98|5934.28|3
1731645410000|2024-11-15 04:36:50|5935.1|5934.4|5934.98|5934.28|5935.1|5934.4|5934.98|5934.28|1
1731645420000|2024-11-15 04:37:00|5934.85|5934.15|5934.73|5934.03|5934.85|5934.15|5934.73|5934.03|15
1731645430000|2024-11-15 04:37:10|5934.85|5934.15|5934.6|5933.9|5934.85|5934.15|5934.6|5933.9|22
1731645440000|2024-11-15 04:37:20|5934.73|5934.03|5934.73|5934.03|5934.73|5934.03|5934.48|5933.78|17
1731645450000|2024-11-15 04:37:30|5934.6|5933.9|5934.48|5933.78|5934.6|5933.9|5934.48|5933.78|9
1731645460000|2024-11-15 04:37:40|||||||||6
1731645470000|2024-11-15 04:37:50|5934.73|5934.03|5934.6|5933.9|5934.73|5934.03|5934.6|5933.9|12
1731645480000|2024-11-15 04:38:00|5934.48|5933.78|5933.98|5933.28|5934.48|5933.78|5933.98|5933.28|71
1731645490000|2024-11-15 04:38:10|5933.85|5933.15|5934.23|5933.53|5934.23|5933.53|5933.85|5933.15|39
1731645500000|2024-11-15 04:38:20|5934.35|5933.65|5934.23|5933.53|5934.35|5933.65|5934.23|5933.53|24
1731645510000|2024-11-15 04:38:30|5934.35|5933.65|5934.48|5933.78|5934.48|5933.78|5934.35|5933.65|4
1731645520000|2024-11-15 04:38:40|||||||||1
1731645530000|2024-11-15 04:38:50|5934.35|5933.65|5934.23|5933.53|5934.35|5933.65|5934.23|5933.53|5
1731645540000|2024-11-15 04:39:00|||||||||1
1731645550000|2024-11-15 04:39:10|5933.98|5933.28|5934.23|5933.53|5934.23|5933.53|5933.98|5933.28|13
1731645560000|2024-11-15 04:39:20|5933.98|5933.28|5934.23|5933.53|5934.23|5933.53|5933.98|5933.28|20
1731645570000|2024-11-15 04:39:30|5934.48|5933.78|5934.73|5934.03|5934.73|5934.03|5934.48|5933.78|18
1731645580000|2024-11-15 04:39:40|5934.48|5933.78|5934.23|5933.53|5934.48|5933.78|5934.23|5933.53|41
1731645590000|2024-11-15 04:39:50|5934.48|5933.78|5934.48|5933.78|5934.48|5933.78|5934.48|5933.78|2
1731645600000|2024-11-15 04:40:00|5934.73|5934.03|5934.73|5934.03|5934.73|5934.03|5934.73|5934.03|12
1731645610000|2024-11-15 04:40:10|||||||||19
1731645620000|2024-11-15 04:40:20|5934.85|5934.15|5934.73|5934.03|5934.85|5934.15|5934.73|5934.03|8
1731645630000|2024-11-15 04:40:30|||||||||9
1731645640000|2024-11-15 04:40:40|5934.6|5933.9|5934.48|5933.78|5934.6|5933.9|5934.48|5933.78|6
1731645660000|2024-11-15 04:41:00|5934.35|5933.65|5933.98|5933.28|5934.35|5933.65|5933.98|5933.28|39
1731645670000|2024-11-15 04:41:10|5934.23|5933.53|5934.23|5933.53|5934.23|5933.53|5934.23|5933.53|8
1731645680000|2024-11-15 04:41:20|5934.1|5933.4|5934.23|5933.53|5934.23|5933.53|5934.1|5933.4|9
1731645690000|2024-11-15 04:41:30|5933.98|5933.28|5933.98|5933.28|5934.23|5933.53|5933.98|5933.28|60
1731645700000|2024-11-15 04:41:40|5934.1|5933.4|5933.98|5933.28|5934.1|5933.4|5933.98|5933.28|5
1731645710000|2024-11-15 04:41:50|5934.1|5933.4|5934.23|5933.53|5934.23|5933.53|5934.1|5933.4|4
1731645720000|2024-11-15 04:42:00|||||||||4
1731645730000|2024-11-15 04:42:10|||||||||2
1731645740000|2024-11-15 04:42:20|5934.35|5933.65|5934.48|5933.78|5934.48|5933.78|5934.35|5933.65|6
1731645760000|2024-11-15 04:42:40|5934.35|5933.65|5934.23|5933.53|5934.35|5933.65|5934.23|5933.53|10
1731645770000|2024-11-15 04:42:50|||||||||2
1731645780000|2024-11-15 04:43:00|5934.1|5933.4|5934.23|5933.53|5934.23|5933.53|5933.98|5933.28|29
1731645790000|2024-11-15 04:43:10|5933.98|5933.28|5934.23|5933.53|5934.23|5933.53|5933.98|5933.28|4
1731645800000|2024-11-15 04:43:20|5934.48|5933.78|5934.48|5933.78|5934.48|5933.78|5934.48|5933.78|5
1731645810000|2024-11-15 04:43:30|5934.35|5933.65|5934.35|5933.65|5934.35|5933.65|5934.35|5933.65|6
1731645820000|2024-11-15 04:43:40|||||||||3
1731645830000|2024-11-15 04:43:50|5934.48|5933.78|5934.23|5933.53|5934.48|5933.78|5934.23|5933.53|1
1731645840000|2024-11-15 04:44:00|5934.1|5933.4|5934.23|5933.53|5934.23|5933.53|5934.1|5933.4|7
1731645860000|2024-11-15 04:44:20|||||||||4
1731645870000|2024-11-15 04:44:30|||||||||7
1731645880000|2024-11-15 04:44:40|5934.1|5933.4|5934.1|5933.4|5934.1|5933.4|5933.98|5933.28|12
1731645890000|2024-11-15 04:44:50|5933.98|5933.28|5934.23|5933.53|5934.23|5933.53|5933.98|5933.28|2
1731645900000|2024-11-15 04:45:00|5933.98|5933.28|5933.73|5933.03|5933.98|5933.28|5933.73|5933.03|12
1731645910000|2024-11-15 04:45:10|5933.85|5933.15|5933.73|5933.03|5933.85|5933.15|5933.73|5933.03|6
1731645920000|2024-11-15 04:45:20|||||||||2
1731645930000|2024-11-15 04:45:30|||||||||8
1731645950000|2024-11-15 04:45:50|5933.85|5933.15|5933.73|5933.03|5933.85|5933.15|5933.73|5933.03|19
1731645960000|2024-11-15 04:46:00|||||||||11
1731645970000|2024-11-15 04:46:10|5933.6|5932.9|5933.73|5933.03|5933.73|5933.03|5933.6|5932.9|19
1731645990000|2024-11-15 04:46:30|5933.6|5932.9|5933.73|5933.03|5933.73|5933.03|5933.6|5932.9|7
1731646000000|2024-11-15 04:46:40|5933.6|5932.9|5933.6|5932.9|5933.73|5933.03|5933.6|5932.9|4
1731646010000|2024-11-15 04:46:50|5933.73|5933.03|5933.73|5933.03|5933.73|5933.03|5933.48|5932.78|4
1731646020000|2024-11-15 04:47:00|5933.6|5932.9|5933.48|5932.78|5933.6|5932.9|5933.48|5932.78|8
1731646030000|2024-11-15 04:47:10|5933.6|5932.9|5933.48|5932.78|5933.6|5932.9|5933.48|5932.78|9
1731646040000|2024-11-15 04:47:20|||||||||4
1731646050000|2024-11-15 04:47:30|||||||||5
1731646060000|2024-11-15 04:47:40|||||||||5
1731646070000|2024-11-15 04:47:50|5933.6|5932.9|5933.73|5933.03|5933.73|5933.03|5933.48|5932.78|33
1731646080000|2024-11-15 04:48:00|||||||||1
1731646090000|2024-11-15 04:48:10|5933.6|5932.9|5933.48|5932.78|5933.6|5932.9|5933.48|5932.78|11
1731646100000|2024-11-15 04:48:20|5933.6|5932.9|5933.48|5932.78|5933.73|5933.03|5933.48|5932.78|14
1731646110000|2024-11-15 04:48:30|5933.6|5932.9|5933.48|5932.78|5933.6|5932.9|5933.48|5932.78|7
1731646120000|2024-11-15 04:48:40|5933.73|5933.03|5933.73|5933.03|5933.73|5933.03|5933.73|5933.03|7
1731646130000|2024-11-15 04:48:50|5933.85|5933.15|5933.98|5933.28|5933.98|5933.28|5933.85|5933.15|7
1731646150000|2024-11-15 04:49:10|5933.73|5933.03|5933.73|5933.03|5933.73|5933.03|5933.73|5933.03|25
1731646170000|2024-11-15 04:49:30|||||||||3
1731646190000|2024-11-15 04:49:50|5933.6|5932.9|5933.6|5932.9|5933.6|5932.9|5933.48|5932.78|7
1731646200000|2024-11-15 04:50:00|5933.48|5932.78|5933.73|5933.03|5933.73|5933.03|5933.48|5932.78|4
1731646210000|2024-11-15 04:50:10|5933.6|5932.9|5933.6|5932.9|5933.6|5932.9|5933.6|5932.9|8
1731646220000|2024-11-15 04:50:20|5933.73|5933.03|5933.73|5933.03|5933.73|5933.03|5933.73|5933.03|3
1731646230000|2024-11-15 04:50:30|||||||||6
1731646240000|2024-11-15 04:50:40|5933.6|5932.9|5933.6|5932.9|5933.6|5932.9|5933.48|5932.78|7
1731646250000|2024-11-15 04:50:50|5933.48|5932.78|5933.48|5932.78|5933.48|5932.78|5933.48|5932.78|0
1731646260000|2024-11-15 04:51:00|5933.23|5932.53|5933.23|5932.53|5933.48|5932.78|5933.23|5932.53|21
1731646270000|2024-11-15 04:51:10|5933.48|5932.78|5933.48|5932.78|5933.48|5932.78|5933.48|5932.78|9
1731646280000|2024-11-15 04:51:20|||||||||2
1731646310000|2024-11-15 04:51:50|||||||||1
1731646320000|2024-11-15 04:52:00|5933.6|5932.9|5933.48|5932.78|5933.6|5932.9|5933.48|5932.78|14
1731646330000|2024-11-15 04:52:10|||||||||2
1731646350000|2024-11-15 04:52:30|||||||||24
1731646360000|2024-11-15 04:52:40|||||||||7
1731646370000|2024-11-15 04:52:50|5933.98|5933.28|5933.73|5933.03|5933.98|5933.28|5933.73|5933.03|25
1731646380000|2024-11-15 04:53:00|5933.85|5933.15|5934.1|5933.4|5934.1|5933.4|5933.85|5933.15|19
1731646390000|2024-11-15 04:53:10|5933.98|5933.28|5933.98|5933.28|5933.98|5933.28|5933.98|5933.28|10
1731646400000|2024-11-15 04:53:20|5934.23|5933.53|5934.23|5933.53|5934.23|5933.53|5934.23|5933.53|15
1731646410000|2024-11-15 04:53:30|||||||||10
1731646420000|2024-11-15 04:53:40|5934.48|5933.78|5934.48|5933.78|5934.48|5933.78|5934.48|5933.78|26
1731646430000|2024-11-15 04:53:50|||||||||14
1731646440000|2024-11-15 04:54:00|5934.6|5933.9|5934.6|5933.9|5934.6|5933.9|5934.6|5933.9|24
1731646450000|2024-11-15 04:54:10|5934.48|5933.78|5934.48|5933.78|5934.48|5933.78|5934.48|5933.78|2
1731646460000|2024-11-15 04:54:20|5934.6|5933.9|5934.6|5933.9|5934.73|5934.03|5934.48|5933.78|19
1731646470000|2024-11-15 04:54:30|5934.48|5933.78|5934.6|5933.9|5934.73|5934.03|5934.48|5933.78|13
1731646480000|2024-11-15 04:54:40|5934.73|5934.03|5934.6|5933.9|5934.73|5934.03|5934.6|5933.9|4
1731646490000|2024-11-15 04:54:50|5934.73|5934.03|5934.73|5934.03|5934.73|5934.03|5934.6|5933.9|54
1731646510000|2024-11-15 04:55:10|||||||||8
1731646520000|2024-11-15 04:55:20|5934.85|5934.15|5934.85|5934.15|5934.98|5934.28|5934.73|5934.03|13
1731646530000|2024-11-15 04:55:30|5934.73|5934.03|5934.98|5934.28|5934.98|5934.28|5934.73|5934.03|19
1731646540000|2024-11-15 04:55:40|||||||||19
1731646550000|2024-11-15 04:55:50|5935.1|5934.4|5934.73|5934.03|5935.1|5934.4|5934.73|5934.03|13
1731646560000|2024-11-15 04:56:00|5934.85|5934.15|5934.73|5934.03|5934.85|5934.15|5934.6|5933.9|21
1731646580000|2024-11-15 04:56:20|5934.6|5933.9|5934.48|5933.78|5934.73|5934.03|5934.48|5933.78|15
1731646590000|2024-11-15 04:56:30|5934.73|5934.03|5934.73|5934.03|5934.73|5934.03|5934.73|5934.03|5
1731646600000|2024-11-15 04:56:40|5934.85|5934.15|5935.23|5934.53|5935.23|5934.53|5934.85|5934.15|31
1731646610000|2024-11-15 04:56:50|||||||||4
1731646620000|2024-11-15 04:57:00|5935.1|5934.4|5935.73|5935.03|5935.73|5935.03|5934.98|5934.28|49
1731646630000|2024-11-15 04:57:10|5935.48|5934.78|5935.73|5935.03|5935.73|5935.03|5935.48|5934.78|26
1731646640000|2024-11-15 04:57:20|5935.6|5934.9|5935.6|5934.9|5935.6|5934.9|5935.6|5934.9|2
1731646650000|2024-11-15 04:57:30|5935.48|5934.78|5935.48|5934.78|5935.48|5934.78|5935.48|5934.78|10
1731646660000|2024-11-15 04:57:40|5935.73|5935.03|5935.73|5935.03|5935.73|5935.03|5935.73|5935.03|13
1731646670000|2024-11-15 04:57:50|5935.6|5934.9|5935.48|5934.78|5935.6|5934.9|5935.48|5934.78|12
1731646680000|2024-11-15 04:58:00|5935.35|5934.65|5935.48|5934.78|5935.48|5934.78|5935.23|5934.53|16
1731646690000|2024-11-15 04:58:10|5935.35|5934.65|5935.48|5934.78|5935.48|5934.78|5935.35|5934.65|11
1731646700000|2024-11-15 04:58:20|5935.23|5934.53|5935.23|5934.53|5935.48|5934.78|5935.23|5934.53|28
1731646710000|2024-11-15 04:58:30|5935.48|5934.78|5935.48|5934.78|5935.48|5934.78|5935.48|5934.78|3
1731646720000|2024-11-15 04:58:40|||||||||3
1731646730000|2024-11-15 04:58:50|||||||||2
1731646740000|2024-11-15 04:59:00|5935.6|5934.9|5935.73|5935.03|5935.73|5935.03|5935.6|5934.9|28
1731646750000|2024-11-15 04:59:10|||||||||64
1731646760000|2024-11-15 04:59:20|5935.85|5935.15|5935.73|5935.03|5935.85|5935.15|5935.73|5935.03|7
1731646770000|2024-11-15 04:59:30|||||||||3
1731646780000|2024-11-15 04:59:40|5935.6|5934.9|5935.48|5934.78|5935.6|5934.9|5935.48|5934.78|8
1731646790000|2024-11-15 04:59:50|5935.6|5934.9|5935.73|5935.03|5935.73|5935.03|5935.6|5934.9|5
1731646800000|2024-11-15 05:00:00|5935.6|5934.9|5935.73|5935.03|5935.73|5935.03|5935.48|5934.78|46
1731646810000|2024-11-15 05:00:10|5935.98|5935.28|5935.73|5935.03|5935.98|5935.28|5935.73|5935.03|16
1731646820000|2024-11-15 05:00:20|5935.85|5935.15|5935.73|5935.03|5935.85|5935.15|5935.73|5935.03|13
1731646840000|2024-11-15 05:00:40|||||||||2
1731646850000|2024-11-15 05:00:50|5935.6|5934.9|5935.73|5935.03|5935.73|5935.03|5935.48|5934.78|15
1731646860000|2024-11-15 05:01:00|5935.6|5934.9|5935.48|5934.78|5935.73|5935.03|5935.48|5934.78|19
1731646870000|2024-11-15 05:01:10|5935.73|5935.03|5935.73|5935.03|5935.73|5935.03|5935.73|5935.03|12
1731646880000|2024-11-15 05:01:20|5935.6|5934.9|5935.6|5934.9|5935.73|5935.03|5935.48|5934.78|10
1731646890000|2024-11-15 05:01:30|5935.48|5934.78|5935.73|5935.03|5935.98|5935.28|5935.48|5934.78|16
1731646900000|2024-11-15 05:01:40|5935.85|5935.15|5935.98|5935.28|5935.98|5935.28|5935.73|5935.03|16
1731646910000|2024-11-15 05:01:50|||||||||5
1731646920000|2024-11-15 05:02:00|5936.23|5935.53|5936.23|5935.53|5936.23|5935.53|5936.23|5935.53|27
1731646930000|2024-11-15 05:02:10|5936.48|5935.78|5936.48|5935.78|5936.48|5935.78|5936.48|5935.78|18
1731646940000|2024-11-15 05:02:20|5936.23|5935.53|5936.23|5935.53|5936.23|5935.53|5936.23|5935.53|29
1731646950000|2024-11-15 05:02:30|5936.35|5935.65|5936.23|5935.53|5936.48|5935.78|5936.23|5935.53|6
1731646960000|2024-11-15 05:02:40|5936.35|5935.65|5936.48|5935.78|5936.48|5935.78|5936.23|5935.53|28
1731646970000|2024-11-15 05:02:50|5936.6|5935.9|5936.48|5935.78|5936.6|5935.9|5936.48|5935.78|10
1731646980000|2024-11-15 05:03:00|5936.73|5936.03|5936.73|5936.03|5936.73|5936.03|5936.73|5936.03|11
1731646990000|2024-11-15 05:03:10|5936.98|5936.28|5936.98|5936.28|5936.98|5936.28|5936.98|5936.28|19
1731647000000|2024-11-15 05:03:20|||||||||25
1731647010000|2024-11-15 05:03:30|5936.85|5936.15|5936.98|5936.28|5936.98|5936.28|5936.73|5936.03|19
1731647020000|2024-11-15 05:03:40|||||||||4
1731647030000|2024-11-15 05:03:50|||||||||2
1731647040000|2024-11-15 05:04:00|5936.73|5936.03|5936.73|5936.03|5936.98|5936.28|5936.73|5936.03|29
1731647050000|2024-11-15 05:04:10|5936.98|5936.28|5936.98|5936.28|5936.98|5936.28|5936.98|5936.28|8
1731647060000|2024-11-15 05:04:20|5937.23|5936.53|5936.98|5936.28|5937.23|5936.53|5936.98|5936.28|16
1731647070000|2024-11-15 05:04:30|||||||||3
1731647080000|2024-11-15 05:04:40|5937.1|5936.4|5937.1|5936.4|5937.1|5936.4|5936.98|5936.28|10
1731647090000|2024-11-15 05:04:50|5936.98|5936.28|5937.23|5936.53|5937.48|5936.78|5936.98|5936.28|97
1731647100000|2024-11-15 05:05:00|5937.35|5936.65|5937.35|5936.65|5937.48|5936.78|5937.23|5936.53|20
1731647110000|2024-11-15 05:05:10|5937.48|5936.78|5937.48|5936.78|5937.73|5937.03|5937.23|5936.53|31
1731647120000|2024-11-15 05:05:20|5937.35|5936.65|5937.35|5936.65|5937.48|5936.78|5937.23|5936.53|19
1731647130000|2024-11-15 05:05:30|5937.23|5936.53|5937.23|5936.53|5937.48|5936.78|5937.23|5936.53|19
1731647140000|2024-11-15 05:05:40|5937.48|5936.78|5937.23|5936.53|5937.48|5936.78|5937.23|5936.53|11
1731647150000|2024-11-15 05:05:50|5936.98|5936.28|5936.73|5936.03|5936.98|5936.28|5936.73|5936.03|46
1731647160000|2024-11-15 05:06:00|||||||||33
1731647170000|2024-11-15 05:06:10|5936.6|5935.9|5936.48|5935.78|5936.73|5936.03|5936.48|5935.78|25
1731647190000|2024-11-15 05:06:30|5936.73|5936.03|5936.48|5935.78|5936.73|5936.03|5936.48|5935.78|41
1731647200000|2024-11-15 05:06:40|||||||||2
1731647210000|2024-11-15 05:06:50|||||||||7
1731647220000|2024-11-15 05:07:00|||||||||2
1731647230000|2024-11-15 05:07:10|5936.35|5935.65|5936.48|5935.78|5936.48|5935.78|5936.35|5935.65|8
1731647240000|2024-11-15 05:07:20|5936.35|5935.65|5936.48|5935.78|5936.48|5935.78|5936.35|5935.65|3
1731647250000|2024-11-15 05:07:30|5936.35|5935.65|5936.23|5935.53|5936.35|5935.65|5936.23|5935.53|6
1731647260000|2024-11-15 05:07:40|5935.98|5935.28|5935.98|5935.28|5935.98|5935.28|5935.98|5935.28|13
1731647280000|2024-11-15 05:08:00|5935.85|5935.15|5935.73|5935.03|5935.98|5935.28|5935.73|5935.03|7
1731647290000|2024-11-15 05:08:10|5935.98|5935.28|5935.98|5935.28|5935.98|5935.28|5935.98|5935.28|25
1731647300000|2024-11-15 05:08:20|||||||||1
1731647320000|2024-11-15 05:08:40|5936.23|5935.53|5936.23|5935.53|5936.23|5935.53|5936.23|5935.53|19
1731647340000|2024-11-15 05:09:00|||||||||11
1731647350000|2024-11-15 05:09:10|5936.35|5935.65|5936.35|5935.65|5936.48|5935.78|5936.23|5935.53|21
1731647360000|2024-11-15 05:09:20|5936.48|5935.78|5936.48|5935.78|5936.73|5936.03|5936.48|5935.78|18
1731647370000|2024-11-15 05:09:30|5936.23|5935.53|5936.23|5935.53|5936.23|5935.53|5936.23|5935.53|11
1731647380000|2024-11-15 05:09:40|5936.35|5935.65|5936.48|5935.78|5936.48|5935.78|5936.35|5935.65|11
1731647390000|2024-11-15 05:09:50|||||||||8
1731647400000|2024-11-15 05:10:00|5936.35|5935.65|5936.48|5935.78|5936.48|5935.78|5936.23|5935.53|10
1731647410000|2024-11-15 05:10:10|||||||||7
1731647420000|2024-11-15 05:10:20|||||||||17
1731647430000|2024-11-15 05:10:30|5936.73|5936.03|5936.73|5936.03|5936.73|5936.03|5936.73|5936.03|6
1731647440000|2024-11-15 05:10:40|5936.85|5936.15|5936.98|5936.28|5936.98|5936.28|5936.85|5936.15|33
1731647450000|2024-11-15 05:10:50|5936.85|5936.15|5936.73|5936.03|5936.85|5936.15|5936.73|5936.03|9
1731647460000|2024-11-15 05:11:00|5936.85|5936.15|5936.85|5936.15|5936.85|5936.15|5936.6|5935.9|21
1731647470000|2024-11-15 05:11:10|5936.98|5936.28|5936.73|5936.03|5936.98|5936.28|5936.73|5936.03|7
1731647490000|2024-11-15 05:11:30|||||||||1
1731647500000|2024-11-15 05:11:40|5936.48|5935.78|5936.48|5935.78|5936.48|5935.78|5936.48|5935.78|13
1731647510000|2024-11-15 05:11:50|5936.6|5935.9|5936.6|5935.9|5936.73|5936.03|5936.48|5935.78|20
1731647520000|2024-11-15 05:12:00|5936.48|5935.78|5936.48|5935.78|5936.48|5935.78|5936.48|5935.78|6
1731647530000|2024-11-15 05:12:10|||||||||19
1731647540000|2024-11-15 05:12:20|||||||||1
1731647550000|2024-11-15 05:12:30|||||||||4
1731647560000|2024-11-15 05:12:40|5936.73|5936.03|5936.73|5936.03|5936.73|5936.03|5936.73|5936.03|9
1731647570000|2024-11-15 05:12:50|5936.48|5935.78|5936.48|5935.78|5936.48|5935.78|5936.48|5935.78|8
1731647580000|2024-11-15 05:13:00|5936.35|5935.65|5936.48|5935.78|5936.48|5935.78|5936.35|5935.65|7
1731647590000|2024-11-15 05:13:10|5936.23|5935.53|5936.23|5935.53|5936.23|5935.53|5936.1|5935.4|16
1731647600000|2024-11-15 05:13:20|5936.35|5935.65|5936.48|5935.78|5936.48|5935.78|5936.35|5935.65|11
1731647610000|2024-11-15 05:13:30|5936.35|5935.65|5936.48|5935.78|5936.48|5935.78|5936.35|5935.65|18
1731647620000|2024-11-15 05:13:40|5936.73|5936.03|5936.6|5935.9|5936.73|5936.03|5936.6|5935.9|12
1731647630000|2024-11-15 05:13:50|5936.73|5936.03|5936.73|5936.03|5936.73|5936.03|5936.73|5936.03|0
1731647640000|2024-11-15 05:14:00|5936.85|5936.15|5936.85|5936.15|5936.85|5936.15|5936.85|5936.15|11
1731647650000|2024-11-15 05:14:10|5936.98|5936.28|5936.73|5936.03|5936.98|5936.28|5936.73|5936.03|7
1731647660000|2024-11-15 05:14:20|5936.85|5936.15|5936.73|5936.03|5936.98|5936.28|5936.73|5936.03|5
1731647670000|2024-11-15 05:14:30|||||||||10
1731647680000|2024-11-15 05:14:40|5936.85|5936.15|5936.73|5936.03|5936.85|5936.15|5936.73|5936.03|11
1731647690000|2024-11-15 05:14:50|||||||||2
1731647700000|2024-11-15 05:15:00|5936.6|5935.9|5936.48|5935.78|5936.6|5935.9|5936.48|5935.78|14
1731647710000|2024-11-15 05:15:10|||||||||3
1731647720000|2024-11-15 05:15:20|||||||||1
1731647730000|2024-11-15 05:15:30|5936.73|5936.03|5936.73|5936.03|5936.73|5936.03|5936.73|5936.03|10
1731647740000|2024-11-15 05:15:40|||||||||3
1731647760000|2024-11-15 05:16:00|5936.6|5935.9|5936.48|5935.78|5936.6|5935.9|5936.48|5935.78|7
1731647770000|2024-11-15 05:16:10|||||||||4
1731647780000|2024-11-15 05:16:20|||||||||5
1731647790000|2024-11-15 05:16:30|||||||||2
1731647800000|2024-11-15 05:16:40|5936.6|5935.9|5936.73|5936.03|5936.73|5936.03|5936.6|5935.9|18
1731647810000|2024-11-15 05:16:50|||||||||3
1731647820000|2024-11-15 05:17:00|||||||||9
1731647840000|2024-11-15 05:17:20|5936.6|5935.9|5936.98|5936.28|5936.98|5936.28|5936.48|5935.78|26
1731647850000|2024-11-15 05:17:30|5937.23|5936.53|5937.35|5936.65|5937.35|5936.65|5937.23|5936.53|28
1731647860000|2024-11-15 05:17:40|5937.48|5936.78|5937.48|5936.78|5937.48|5936.78|5937.35|5936.65|27
1731647870000|2024-11-15 05:17:50|5937.6|5936.9|5938.23|5937.53|5938.23|5937.53|5937.6|5936.9|91
1731647880000|2024-11-15 05:18:00|5938.1|5937.4|5937.98|5937.28|5938.1|5937.4|5937.98|5937.28|62
1731647890000|2024-11-15 05:18:10|5937.73|5937.03|5937.73|5937.03|5937.85|5937.15|5937.73|5937.03|22
1731647900000|2024-11-15 05:18:20|||||||||19
1731647910000|2024-11-15 05:18:30|||||||||6
1731647920000|2024-11-15 05:18:40|5937.98|5937.28|5937.98|5937.28|5937.98|5937.28|5937.85|5937.15|32
1731647930000|2024-11-15 05:18:50|||||||||3
1731647950000|2024-11-15 05:19:10|5937.85|5937.15|5937.73|5937.03|5937.85|5937.15|5937.73|5937.03|34
1731647960000|2024-11-15 05:19:20|||||||||3
1731647970000|2024-11-15 05:19:30|5937.6|5936.9|5937.73|5937.03|5937.73|5937.03|5937.6|5936.9|29
1731647980000|2024-11-15 05:19:40|||||||||6
1731647990000|2024-11-15 05:19:50|5937.85|5937.15|5937.98|5937.28|5937.98|5937.28|5937.85|5937.15|9
1731648000000|2024-11-15 05:20:00|5937.85|5937.15|5937.73|5937.03|5937.98|5937.28|5937.73|5937.03|11
1731648010000|2024-11-15 05:20:10|5937.6|5936.9|5937.73|5937.03|5937.73|5937.03|5937.6|5936.9|29
1731648020000|2024-11-15 05:20:20|||||||||1
1731648030000|2024-11-15 05:20:30|||||||||1
1731648040000|2024-11-15 05:20:40|||||||||6
1731648060000|2024-11-15 05:21:00|5937.6|5936.9|5937.23|5936.53|5937.6|5936.9|5937.23|5936.53|41
1731648070000|2024-11-15 05:21:10|5937.35|5936.65|5937.23|5936.53|5937.35|5936.65|5937.23|5936.53|19
1731648080000|2024-11-15 05:21:20|5937.48|5936.78|5937.48|5936.78|5937.48|5936.78|5937.48|5936.78|6
1731648090000|2024-11-15 05:21:30|5937.73|5937.03|5937.73|5937.03|5937.73|5937.03|5937.73|5937.03|4
1731648100000|2024-11-15 05:21:40|5937.6|5936.9|5937.48|5936.78|5937.6|5936.9|5937.48|5936.78|11
1731648110000|2024-11-15 05:21:50|||||||||1
1731648120000|2024-11-15 05:22:00|5937.35|5936.65|5937.35|5936.65|5937.35|5936.65|5937.23|5936.53|38
1731648130000|2024-11-15 05:22:10|5937.48|5936.78|5937.48|5936.78|5937.48|5936.78|5937.35|5936.65|5
1731648140000|2024-11-15 05:22:20|5937.35|5936.65|5937.23|5936.53|5937.35|5936.65|5937.23|5936.53|3
1731648150000|2024-11-15 05:22:30|5937.48|5936.78|5937.23|5936.53|5937.48|5936.78|5937.23|5936.53|10
1731648160000|2024-11-15 05:22:40|5937.1|5936.4|5936.98|5936.28|5937.1|5936.4|5936.98|5936.28|13
1731648180000|2024-11-15 05:23:00|||||||||15
1731648200000|2024-11-15 05:23:20|||||||||12
1731648210000|2024-11-15 05:23:30|5936.73|5936.03|5936.85|5936.15|5936.85|5936.15|5936.73|5936.03|12
1731648220000|2024-11-15 05:23:40|5936.73|5936.03|5936.98|5936.28|5936.98|5936.28|5936.73|5936.03|15
1731648230000|2024-11-15 05:23:50|||||||||3
1731648240000|2024-11-15 05:24:00|5936.85|5936.15|5936.73|5936.03|5936.85|5936.15|5936.73|5936.03|13
1731648250000|2024-11-15 05:24:10|5936.85|5936.15|5936.98|5936.28|5936.98|5936.28|5936.85|5936.15|10
1731648270000|2024-11-15 05:24:30|||||||||8
1731648290000|2024-11-15 05:24:50|5936.85|5936.15|5937.23|5936.53|5937.23|5936.53|5936.73|5936.03|60
1731648300000|2024-11-15 05:25:00|||||||||4
1731648310000|2024-11-15 05:25:10|||||||||4
1731648320000|2024-11-15 05:25:20|||||||||15
1731648330000|2024-11-15 05:25:30|||||||||2
1731648340000|2024-11-15 05:25:40|5937.35|5936.65|5937.23|5936.53|5937.48|5936.78|5937.23|5936.53|18
1731648350000|2024-11-15 05:25:50|5937.35|5936.65|5937.48|5936.78|5937.48|5936.78|5937.35|5936.65|7
1731648360000|2024-11-15 05:26:00|5937.35|5936.65|5937.48|5936.78|5937.48|5936.78|5937.35|5936.65|34
1731648370000|2024-11-15 05:26:10|5937.6|5936.9|5937.73|5937.03|5937.73|5937.03|5937.6|5936.9|21
1731648380000|2024-11-15 05:26:20|||||||||2
1731648390000|2024-11-15 05:26:30|5937.85|5937.15|5937.73|5937.03|5937.98|5937.28|5937.73|5937.03|27
1731648400000|2024-11-15 05:26:40|5937.85|5937.15|5937.73|5937.03|5937.98|5937.28|5937.73|5937.03|17
1731648410000|2024-11-15 05:26:50|||||||||4
1731648420000|2024-11-15 05:27:00|5937.6|5936.9|5937.48|5936.78|5937.6|5936.9|5937.48|5936.78|29
1731648430000|2024-11-15 05:27:10|5937.23|5936.53|5937.23|5936.53|5937.23|5936.53|5937.1|5936.4|42
1731648440000|2024-11-15 05:27:20|5937.1|5936.4|5936.98|5936.28|5937.1|5936.4|5936.98|5936.28|5
1731648460000|2024-11-15 05:27:40|5936.85|5936.15|5936.98|5936.28|5936.98|5936.28|5936.73|5936.03|22
1731648470000|2024-11-15 05:27:50|5936.85|5936.15|5936.98|5936.28|5936.98|5936.28|5936.73|5936.03|14
1731648480000|2024-11-15 05:28:00|5937.23|5936.53|5937.23|5936.53|5937.23|5936.53|5937.23|5936.53|29
1731648510000|2024-11-15 05:28:30|5937.1|5936.4|5937.23|5936.53|5937.23|5936.53|5936.98|5936.28|37
1731648520000|2024-11-15 05:28:40|5936.98|5936.28|5936.98|5936.28|5936.98|5936.28|5936.98|5936.28|4
1731648540000|2024-11-15 05:29:00|5936.73|5936.03|5936.85|5936.15|5936.98|5936.28|5936.73|5936.03|38
1731648550000|2024-11-15 05:29:10|5936.98|5936.28|5936.98|5936.28|5936.98|5936.28|5936.98|5936.28|10
1731648570000|2024-11-15 05:29:30|5936.85|5936.15|5936.73|5936.03|5936.98|5936.28|5936.73|5936.03|39
1731648590000|2024-11-15 05:29:50|5936.98|5936.28|5936.98|5936.28|5937.23|5936.53|5936.98|5936.28|67
1731648600000|2024-11-15 05:30:00|5937.23|5936.53|5936.98|5936.28|5937.23|5936.53|5936.98|5936.28|38
1731648610000|2024-11-15 05:30:10|5936.85|5936.15|5936.73|5936.03|5936.85|5936.15|5936.73|5936.03|20
1731648620000|2024-11-15 05:30:20|5936.6|5935.9|5936.23|5935.53|5936.6|5935.9|5936.23|5935.53|48
1731648630000|2024-11-15 05:30:30|||||||||2
1731648640000|2024-11-15 05:30:40|||||||||6
1731648650000|2024-11-15 05:30:50|5936.35|5935.65|5936.23|5935.53|5936.35|5935.65|5936.23|5935.53|15
1731648660000|2024-11-15 05:31:00|5936.35|5935.65|5936.23|5935.53|5936.35|5935.65|5936.23|5935.53|4
1731648670000|2024-11-15 05:31:10|5936.1|5935.4|5935.98|5935.28|5936.1|5935.4|5935.98|5935.28|38
1731648680000|2024-11-15 05:31:20|||||||||6
1731648690000|2024-11-15 05:31:30|5935.85|5935.15|5935.98|5935.28|5935.98|5935.28|5935.73|5935.03|26
1731648700000|2024-11-15 05:31:40|5935.85|5935.15|5935.73|5935.03|5935.85|5935.15|5935.73|5935.03|3
1731648720000|2024-11-15 05:32:00|5935.6|5934.9|5935.35|5934.65|5935.6|5934.9|5935.23|5934.53|102
1731648730000|2024-11-15 05:32:10|5935.48|5934.78|5935.23|5934.53|5935.6|5934.9|5935.23|5934.53|38
1731648740000|2024-11-15 05:32:20|5935.35|5934.65|5935.48|5934.78|5935.48|5934.78|5935.35|5934.65|7
1731648760000|2024-11-15 05:32:40|5935.35|5934.65|5935.23|5934.53|5935.35|5934.65|5935.23|5934.53|17
1731648770000|2024-11-15 05:32:50|5935.1|5934.4|5934.98|5934.28|5935.1|5934.4|5934.98|5934.28|41
1731648780000|2024-11-15 05:33:00|5935.23|5934.53|5935.23|5934.53|5935.23|5934.53|5935.1|5934.4|12
1731648790000|2024-11-15 05:33:10|5935.48|5934.78|5935.48|5934.78|5935.48|5934.78|5935.48|5934.78|20
1731648800000|2024-11-15 05:33:20|5935.6|5934.9|5935.6|5934.9|5935.73|5935.03|5935.6|5934.9|15
1731648810000|2024-11-15 05:33:30|5935.48|5934.78|5935.73|5935.03|5935.73|5935.03|5935.48|5934.78|12
1731648820000|2024-11-15 05:33:40|5935.6|5934.9|5935.6|5934.9|5935.6|5934.9|5935.48|5934.78|19
1731648830000|2024-11-15 05:33:50|5935.48|5934.78|5935.73|5935.03|5935.73|5935.03|5935.48|5934.78|4
1731648840000|2024-11-15 05:34:00|5935.6|5934.9|5935.23|5934.53|5935.6|5934.9|5935.23|5934.53|22
1731648850000|2024-11-15 05:34:10|5934.98|5934.28|5934.98|5934.28|5934.98|5934.28|5934.98|5934.28|18
1731648860000|2024-11-15 05:34:20|||||||||1
1731648870000|2024-11-15 05:34:30|5935.23|5934.53|5935.23|5934.53|5935.23|5934.53|5935.23|5934.53|6
1731648880000|2024-11-15 05:34:40|||||||||4
1731648890000|2024-11-15 05:34:50|5935.1|5934.4|5935.23|5934.53|5935.23|5934.53|5934.98|5934.28|16
1731648900000|2024-11-15 05:35:00|5935.48|5934.78|5935.48|5934.78|5935.48|5934.78|5935.23|5934.53|21
1731648910000|2024-11-15 05:35:10|5935.35|5934.65|5935.48|5934.78|5935.48|5934.78|5935.23|5934.53|28
1731648920000|2024-11-15 05:35:20|5935.6|5934.9|5935.73|5935.03|5935.73|5935.03|5935.6|5934.9|6
1731648930000|2024-11-15 05:35:30|||||||||7
1731648940000|2024-11-15 05:35:40|||||||||11
1731648950000|2024-11-15 05:35:50|5935.6|5934.9|5935.48|5934.78|5935.6|5934.9|5935.48|5934.78|16
1731648960000|2024-11-15 05:36:00|5935.35|5934.65|5935.23|5934.53|5935.35|5934.65|5935.23|5934.53|18
1731648970000|2024-11-15 05:36:10|5935.1|5934.4|5935.23|5934.53|5935.23|5934.53|5935.1|5934.4|10
1731648980000|2024-11-15 05:36:20|5935.1|5934.4|5934.98|5934.28|5935.1|5934.4|5934.98|5934.28|14
1731648990000|2024-11-15 05:36:30|||||||||12
1731649000000|2024-11-15 05:36:40|5935.1|5934.4|5935.23|5934.53|5935.23|5934.53|5935.1|5934.4|16
1731649020000|2024-11-15 05:37:00|5934.98|5934.28|5934.6|5933.9|5935.23|5934.53|5934.6|5933.9|46
1731649030000|2024-11-15 05:37:10|5934.48|5933.78|5934.73|5934.03|5934.73|5934.03|5934.48|5933.78|24
1731649040000|2024-11-15 05:37:20|5934.85|5934.15|5934.73|5934.03|5934.85|5934.15|5934.73|5934.03|7
1731649050000|2024-11-15 05:37:30|||||||||10
1731649060000|2024-11-15 05:37:40|5934.98|5934.28|5934.73|5934.03|5934.98|5934.28|5934.73|5934.03|11
1731649070000|2024-11-15 05:37:50|5934.85|5934.15|5934.98|5934.28|5934.98|5934.28|5934.73|5934.03|12
1731649080000|2024-11-15 05:38:00|5935.1|5934.4|5935.23|5934.53|5935.23|5934.53|5935.1|5934.4|8
1731649100000|2024-11-15 05:38:20|5935.35|5934.65|5935.23|5934.53|5935.35|5934.65|5935.23|5934.53|18
1731649110000|2024-11-15 05:38:30|||||||||4
1731649120000|2024-11-15 05:38:40|5935.1|5934.4|5934.98|5934.28|5935.1|5934.4|5934.98|5934.28|20
1731649130000|2024-11-15 05:38:50|||||||||2
1731649140000|2024-11-15 05:39:00|5934.85|5934.15|5934.48|5933.78|5934.85|5934.15|5934.48|5933.78|20
1731649150000|2024-11-15 05:39:10|||||||||4
1731649160000|2024-11-15 05:39:20|5934.23|5933.53|5934.23|5933.53|5934.23|5933.53|5934.23|5933.53|30
1731649170000|2024-11-15 05:39:30|||||||||6
1731649180000|2024-11-15 05:39:40|||||||||4
1731649190000|2024-11-15 05:39:50|5934.35|5933.65|5934.23|5933.53|5934.48|5933.78|5934.23|5933.53|44
1731649200000|2024-11-15 05:40:00|5934.1|5933.4|5933.98|5933.28|5934.1|5933.4|5933.98|5933.28|19
1731649210000|2024-11-15 05:40:10|5934.1|5933.4|5933.98|5933.28|5934.23|5933.53|5933.98|5933.28|19
1731649230000|2024-11-15 05:40:30|5934.23|5933.53|5934.23|5933.53|5934.23|5933.53|5934.23|5933.53|19
1731649240000|2024-11-15 05:40:40|5934.1|5933.4|5933.98|5933.28|5934.1|5933.4|5933.98|5933.28|15
1731649260000|2024-11-15 05:41:00|||||||||4
1731649280000|2024-11-15 05:41:20|||||||||11
1731649290000|2024-11-15 05:41:30|||||||||11
1731649300000|2024-11-15 05:41:40|||||||||3
1731649310000|2024-11-15 05:41:50|||||||||5
1731649320000|2024-11-15 05:42:00|5934.23|5933.53|5933.98|5933.28|5934.23|5933.53|5933.98|5933.28|36
1731649330000|2024-11-15 05:42:10|5933.73|5933.03|5933.73|5933.03|5933.73|5933.03|5933.73|5933.03|18
1731649340000|2024-11-15 05:42:20|5933.98|5933.28|5933.73|5933.03|5933.98|5933.28|5933.73|5933.03|18
1731649350000|2024-11-15 05:42:30|5933.85|5933.15|5933.73|5933.03|5933.85|5933.15|5933.73|5933.03|8
1731649360000|2024-11-15 05:42:40|||||||||5
1731649370000|2024-11-15 05:42:50|5933.48|5932.78|5933.48|5932.78|5933.48|5932.78|5933.48|5932.78|10
1731649380000|2024-11-15 05:43:00|5932.98|5932.28|5933.23|5932.53|5933.23|5932.53|5932.98|5932.28|73
1731649390000|2024-11-15 05:43:10|||||||||13
1731649400000|2024-11-15 05:43:20|5933.48|5932.78|5933.23|5932.53|5933.48|5932.78|5933.23|5932.53|33
1731649410000|2024-11-15 05:43:30|||||||||1
1731649420000|2024-11-15 05:43:40|||||||||10
1731649440000|2024-11-15 05:44:00|||||||||3
1731649450000|2024-11-15 05:44:10|5933.1|5932.4|5932.98|5932.28|5933.23|5932.53|5932.98|5932.28|29
1731649460000|2024-11-15 05:44:20|5932.85|5932.15|5932.98|5932.28|5932.98|5932.28|5932.85|5932.15|14
1731649470000|2024-11-15 05:44:30|5932.85|5932.15|5932.73|5932.03|5932.85|5932.15|5932.48|5931.78|42
1731649480000|2024-11-15 05:44:40|5932.98|5932.28|5932.73|5932.03|5932.98|5932.28|5932.73|5932.03|30
1731649490000|2024-11-15 05:44:50|5932.85|5932.15|5932.73|5932.03|5932.85|5932.15|5932.73|5932.03|36
1731649500000|2024-11-15 05:45:00|5932.98|5932.28|5932.98|5932.28|5932.98|5932.28|5932.73|5932.03|33
1731649510000|2024-11-15 05:45:10|5932.85|5932.15|5932.73|5932.03|5932.85|5932.15|5932.73|5932.03|9
1731649520000|2024-11-15 05:45:20|||||||||5
1731649530000|2024-11-15 05:45:30|5932.6|5931.9|5932.6|5931.9|5932.73|5932.03|5932.48|5931.78|31
1731649540000|2024-11-15 05:45:40|5932.48|5931.78|5932.73|5932.03|5932.73|5932.03|5932.48|5931.78|13
1731649550000|2024-11-15 05:45:50|5932.48|5931.78|5932.48|5931.78|5932.48|5931.78|5932.48|5931.78|13
1731649560000|2024-11-15 05:46:00|5932.23|5931.53|5932.23|5931.53|5932.35|5931.65|5932.23|5931.53|34
1731649570000|2024-11-15 05:46:10|5932.35|5931.65|5932.48|5931.78|5932.48|5931.78|5932.23|5931.53|50
1731649580000|2024-11-15 05:46:20|5932.73|5932.03|5932.6|5931.9|5932.73|5932.03|5932.48|5931.78|56
1731649590000|2024-11-15 05:46:30|5932.48|5931.78|5932.48|5931.78|5932.48|5931.78|5932.48|5931.78|6
1731649600000|2024-11-15 05:46:40|5932.35|5931.65|5931.98|5931.28|5932.35|5931.65|5931.98|5931.28|29
1731649610000|2024-11-15 05:46:50|||||||||2
1731649620000|2024-11-15 05:47:00|5931.73|5931.03|5931.98|5931.28|5931.98|5931.28|5931.73|5931.03|50
1731649630000|2024-11-15 05:47:10|||||||||10
1731649640000|2024-11-15 05:47:20|5932.23|5931.53|5932.23|5931.53|5932.23|5931.53|5932.23|5931.53|18
1731649650000|2024-11-15 05:47:30|||||||||1
1731649660000|2024-11-15 05:47:40|5931.98|5931.28|5931.98|5931.28|5931.98|5931.28|5931.98|5931.28|13
1731649670000|2024-11-15 05:47:50|5931.85|5931.15|5931.73|5931.03|5931.85|5931.15|5931.73|5931.03|15
1731649680000|2024-11-15 05:48:00|5931.85|5931.15|5931.98|5931.28|5931.98|5931.28|5931.85|5931.15|26
1731649690000|2024-11-15 05:48:10|||||||||6
1731649700000|2024-11-15 05:48:20|||||||||4
1731649710000|2024-11-15 05:48:30|5931.73|5931.03|5931.73|5931.03|5931.73|5931.03|5931.73|5931.03|14
1731649730000|2024-11-15 05:48:50|||||||||4
1731649740000|2024-11-15 05:49:00|5931.98|5931.28|5931.73|5931.03|5931.98|5931.28|5931.73|5931.03|66
1731649750000|2024-11-15 05:49:10|5931.85|5931.15|5931.85|5931.15|5931.98|5931.28|5931.73|5931.03|21
1731649760000|2024-11-15 05:49:20|5931.98|5931.28|5931.73|5931.03|5931.98|5931.28|5931.73|5931.03|11
1731649770000|2024-11-15 05:49:30|||||||||8
1731649780000|2024-11-15 05:49:40|5931.98|5931.28|5931.98|5931.28|5931.98|5931.28|5931.98|5931.28|32
1731649790000|2024-11-15 05:49:50|||||||||6
1731649800000|2024-11-15 05:50:00|||||||||8
1731649810000|2024-11-15 05:50:10|5931.73|5931.03|5931.73|5931.03|5931.73|5931.03|5931.73|5931.03|24
1731649820000|2024-11-15 05:50:20|5931.6|5930.9|5931.48|5930.78|5931.73|5931.03|5931.48|5930.78|14
1731649830000|2024-11-15 05:50:30|5931.6|5930.9|5931.73|5931.03|5931.73|5931.03|5931.6|5930.9|10
1731649840000|2024-11-15 05:50:40|5931.98|5931.28|5931.85|5931.15|5931.98|5931.28|5931.73|5931.03|12
1731649850000|2024-11-15 05:50:50|5931.98|5931.28|5931.73|5931.03|5931.98|5931.28|5931.73|5931.03|6
1731649860000|2024-11-15 05:51:00|5931.85|5931.15|5931.98|5931.28|5931.98|5931.28|5931.85|5931.15|11
1731649870000|2024-11-15 05:51:10|5931.85|5931.15|5931.98|5931.28|5931.98|5931.28|5931.73|5931.03|23
1731649880000|2024-11-15 05:51:20|||||||||1
1731649900000|2024-11-15 05:51:40|5932.1|5931.4|5931.98|5931.28|5932.23|5931.53|5931.98|5931.28|20
1731649910000|2024-11-15 05:51:50|5932.1|5931.4|5931.98|5931.28|5932.23|5931.53|5931.98|5931.28|18
1731649920000|2024-11-15 05:52:00|5932.23|5931.53|5931.98|5931.28|5932.23|5931.53|5931.98|5931.28|6
1731649930000|2024-11-15 05:52:10|||||||||4
1731649950000|2024-11-15 05:52:30|5931.85|5931.15|5931.85|5931.15|5931.98|5931.28|5931.73|5931.03|54
1731649960000|2024-11-15 05:52:40|5931.73|5931.03|5931.73|5931.03|5931.98|5931.28|5931.73|5931.03|3
1731649970000|2024-11-15 05:52:50|5931.48|5930.78|5931.48|5930.78|5931.48|5930.78|5931.23|5930.53|63
1731649980000|2024-11-15 05:53:00|5931.35|5930.65|5930.98|5930.28|5931.35|5930.65|5930.98|5930.28|46
1731649990000|2024-11-15 05:53:10|5930.85|5930.15|5930.85|5930.15|5930.85|5930.15|5930.85|5930.15|16
1731650000000|2024-11-15 05:53:20|5930.98|5930.28|5930.73|5930.03|5930.98|5930.28|5930.73|5930.03|14
1731650010000|2024-11-15 05:53:30|5930.98|5930.28|5930.73|5930.03|5930.98|5930.28|5930.73|5930.03|28
1731650020000|2024-11-15 05:53:40|5930.98|5930.28|5930.98|5930.28|5930.98|5930.28|5930.98|5930.28|3
1731650040000|2024-11-15 05:54:00|5930.73|5930.03|5931.23|5930.53|5931.23|5930.53|5930.73|5930.03|32
1731650050000|2024-11-15 05:54:10|5931.48|5930.78|5931.48|5930.78|5931.48|5930.78|5931.23|5930.53|28
1731650060000|2024-11-15 05:54:20|5931.35|5930.65|5931.23|5930.53|5931.35|5930.65|5931.23|5930.53|8
1731650070000|2024-11-15 05:54:30|5931.35|5930.65|5931.48|5930.78|5931.48|5930.78|5931.35|5930.65|19
1731650080000|2024-11-15 05:54:40|5931.6|5930.9|5931.48|5930.78|5931.6|5930.9|5931.48|5930.78|30
1731650090000|2024-11-15 05:54:50|5931.35|5930.65|5931.48|5930.78|5931.48|5930.78|5931.23|5930.53|14
1731650110000|2024-11-15 05:55:10|5931.23|5930.53|5931.23|5930.53|5931.35|5930.65|5931.23|5930.53|25
1731650120000|2024-11-15 05:55:20|5931.1|5930.4|5930.98|5930.28|5931.1|5930.4|5930.98|5930.28|8
1731650130000|2024-11-15 05:55:30|5931.1|5930.4|5931.1|5930.4|5931.1|5930.4|5931.1|5930.4|27
1731650140000|2024-11-15 05:55:40|5931.23|5930.53|5931.23|5930.53|5931.23|5930.53|5931.1|5930.4|3
1731650150000|2024-11-15 05:55:50|5931.1|5930.4|5931.23|5930.53|5931.23|5930.53|5931.1|5930.4|14
1731650160000|2024-11-15 05:56:00|5930.98|5930.28|5931.23|5930.53|5931.23|5930.53|5930.98|5930.28|21
1731650170000|2024-11-15 05:56:10|5930.98|5930.28|5930.98|5930.28|5930.98|5930.28|5930.98|5930.28|13
1731650190000|2024-11-15 05:56:30|5931.1|5930.4|5931.48|5930.78|5931.48|5930.78|5931.1|5930.4|55
1731650200000|2024-11-15 05:56:40|5931.23|5930.53|5931.23|5930.53|5931.23|5930.53|5931.23|5930.53|16
1731650220000|2024-11-15 05:57:00|5931.1|5930.4|5930.98|5930.28|5931.23|5930.53|5930.98|5930.28|18
1731650230000|2024-11-15 05:57:10|5930.85|5930.15|5930.73|5930.03|5930.85|5930.15|5930.73|5930.03|26
1731650240000|2024-11-15 05:57:20|5930.98|5930.28|5931.23|5930.53|5931.23|5930.53|5930.98|5930.28|59
1731650250000|2024-11-15 05:57:30|5931.1|5930.4|5930.98|5930.28|5931.1|5930.4|5930.98|5930.28|7
1731650260000|2024-11-15 05:57:40|||||||||8
1731650270000|2024-11-15 05:57:50|||||||||1
1731650280000|2024-11-15 05:58:00|5931.1|5930.4|5930.98|5930.28|5931.1|5930.4|5930.98|5930.28|15
1731650290000|2024-11-15 05:58:10|5931.23|5930.53|5931.23|5930.53|5931.23|5930.53|5931.23|5930.53|6
1731650310000|2024-11-15 05:58:30|||||||||5
1731650320000|2024-11-15 05:58:40|||||||||6
1731650330000|2024-11-15 05:58:50|5931.1|5930.4|5930.98|5930.28|5931.23|5930.53|5930.98|5930.28|23
1731650340000|2024-11-15 05:59:00|||||||||1
1731650350000|2024-11-15 05:59:10|5931.1|5930.4|5930.98|5930.28|5931.23|5930.53|5930.98|5930.28|19
1731650360000|2024-11-15 05:59:20|5930.85|5930.15|5930.98|5930.28|5930.98|5930.28|5930.73|5930.03|30
1731650370000|2024-11-15 05:59:30|5930.85|5930.15|5930.98|5930.28|5930.98|5930.28|5930.73|5930.03|13
1731650380000|2024-11-15 05:59:40|5930.85|5930.15|5930.98|5930.28|5930.98|5930.28|5930.73|5930.03|21
1731650390000|2024-11-15 05:59:50|5931.23|5930.53|5931.48|5930.78|5931.48|5930.78|5931.23|5930.53|27
1731650400000|2024-11-15 06:00:00|5931.23|5930.53|5930.48|5929.78|5931.48|5930.78|5930.48|5929.78|192
1731650410000|2024-11-15 06:00:10|5930.35|5929.65|5930.73|5930.03|5930.73|5930.03|5930.23|5929.53|198
1731650420000|2024-11-15 06:00:20|5930.6|5929.9|5930.48|5929.78|5930.6|5929.9|5930.48|5929.78|18
1731650430000|2024-11-15 06:00:30|5930.35|5929.65|5930.23|5929.53|5930.48|5929.78|5930.23|5929.53|34
1731650440000|2024-11-15 06:00:40|5930.35|5929.65|5930.23|5929.53|5930.48|5929.78|5930.23|5929.53|25
1731650450000|2024-11-15 06:00:50|5930.1|5929.4|5930.23|5929.53|5930.23|5929.53|5929.98|5929.28|75
1731650460000|2024-11-15 06:01:00|5930.48|5929.78|5929.98|5929.28|5930.48|5929.78|5929.98|5929.28|36
1731650470000|2024-11-15 06:01:10|5930.23|5929.53|5930.23|5929.53|5930.23|5929.53|5930.23|5929.53|12
1731650480000|2024-11-15 06:01:20|5930.1|5929.4|5929.98|5929.28|5930.1|5929.4|5929.98|5929.28|22
1731650490000|2024-11-15 06:01:30|5930.1|5929.4|5930.23|5929.53|5930.23|5929.53|5930.1|5929.4|26
1731650500000|2024-11-15 06:01:40|5930.1|5929.4|5929.98|5929.28|5930.23|5929.53|5929.98|5929.28|30
1731650510000|2024-11-15 06:01:50|5930.23|5929.53|5930.23|5929.53|5930.23|5929.53|5930.23|5929.53|12
1731650520000|2024-11-15 06:02:00|5930.48|5929.78|5930.23|5929.53|5930.48|5929.78|5930.23|5929.53|23
1731650530000|2024-11-15 06:02:10|||||||||6
1731650540000|2024-11-15 06:02:20|||||||||14
1731650550000|2024-11-15 06:02:30|5930.35|5929.65|5930.23|5929.53|5930.48|5929.78|5930.23|5929.53|6
1731650560000|2024-11-15 06:02:40|5930.1|5929.4|5930.23|5929.53|5930.23|5929.53|5930.1|5929.4|19
1731650570000|2024-11-15 06:02:50|5930.1|5929.4|5930.23|5929.53|5930.23|5929.53|5929.98|5929.28|9
1731650580000|2024-11-15 06:03:00|||||||||4
1731650590000|2024-11-15 06:03:10|5930.1|5929.4|5929.98|5929.28|5930.1|5929.4|5929.98|5929.28|24
1731650600000|2024-11-15 06:03:20|||||||||3
1731650610000|2024-11-15 06:03:30|||||||||6
1731650620000|2024-11-15 06:03:40|5930.1|5929.4|5930.23|5929.53|5930.35|5929.65|5930.1|5929.4|44
1731650630000|2024-11-15 06:03:50|5930.35|5929.65|5930.35|5929.65|5930.48|5929.78|5930.23|5929.53|21
1731650640000|2024-11-15 06:04:00|5930.23|5929.53|5930.23|5929.53|5930.48|5929.78|5930.23|5929.53|32
1731650650000|2024-11-15 06:04:10|||||||||7
1731650660000|2024-11-15 06:04:20|||||||||20
1731650670000|2024-11-15 06:04:30|5930.48|5929.78|5930.48|5929.78|5930.48|5929.78|5930.35|5929.65|9
1731650680000|2024-11-15 06:04:40|5930.23|5929.53|5930.23|5929.53|5930.48|5929.78|5930.23|5929.53|79
1731650690000|2024-11-15 06:04:50|||||||||31
1731650700000|2024-11-15 06:05:00|5930.48|5929.78|5930.23|5929.53|5930.48|5929.78|5930.23|5929.53|24
1731650710000|2024-11-15 06:05:10|||||||||14
1731650720000|2024-11-15 06:05:20|||||||||8
1731650730000|2024-11-15 06:05:30|||||||||25
1731650740000|2024-11-15 06:05:40|5929.73|5929.03|5929.73|5929.03|5929.73|5929.03|5929.73|5929.03|64
1731650750000|2024-11-15 06:05:50|5929.98|5929.28|5929.73|5929.03|5929.98|5929.28|5929.73|5929.03|30
1731650760000|2024-11-15 06:06:00|5929.48|5928.78|5929.23|5928.53|5929.48|5928.78|5928.98|5928.28|102
1731650770000|2024-11-15 06:06:10|5928.85|5928.15|5928.98|5928.28|5929.23|5928.53|5928.73|5928.03|89
1731650780000|2024-11-15 06:06:20|5928.85|5928.15|5928.98|5928.28|5928.98|5928.28|5928.85|5928.15|22
1731650790000|2024-11-15 06:06:30|5928.85|5928.15|5928.98|5928.28|5928.98|5928.28|5928.73|5928.03|40
1731650800000|2024-11-15 06:06:40|||||||||63
1731650810000|2024-11-15 06:06:50|5929.23|5928.53|5929.23|5928.53|5929.23|5928.53|5929.23|5928.53|13
1731650820000|2024-11-15 06:07:00|5928.98|5928.28|5928.98|5928.28|5929.23|5928.53|5928.98|5928.28|29
1731650830000|2024-11-15 06:07:10|5929.1|5928.4|5929.23|5928.53|5929.23|5928.53|5928.98|5928.28|26
1731650840000|2024-11-15 06:07:20|5929.1|5928.4|5928.98|5928.28|5929.1|5928.4|5928.98|5928.28|2
1731650860000|2024-11-15 06:07:40|5928.85|5928.15|5928.73|5928.03|5928.98|5928.28|5928.73|5928.03|29
1731650870000|2024-11-15 06:07:50|5928.6|5927.9|5927.73|5927.03|5928.73|5928.03|5927.23|5926.53|309
1731650880000|2024-11-15 06:08:00|5927.85|5927.15|5927.23|5926.53|5927.98|5927.28|5927.23|5926.53|57
1731650890000|2024-11-15 06:08:10|5927.35|5926.65|5927.48|5926.78|5927.73|5927.03|5926.98|5926.28|151
1731650900000|2024-11-15 06:08:20|5927.35|5926.65|5927.73|5927.03|5927.73|5927.03|5927.35|5926.65|25
1731650910000|2024-11-15 06:08:30|5927.98|5927.28|5928.23|5927.53|5928.23|5927.53|5927.73|5927.03|75
1731650920000|2024-11-15 06:08:40|5928.35|5927.65|5928.48|5927.78|5928.48|5927.78|5928.23|5927.53|21
1731650930000|2024-11-15 06:08:50|5928.35|5927.65|5928.23|5927.53|5928.48|5927.78|5928.23|5927.53|45
1731650940000|2024-11-15 06:09:00|5928.1|5927.4|5927.73|5927.03|5928.23|5927.53|5927.73|5927.03|49
1731650950000|2024-11-15 06:09:10|5927.23|5926.53|5927.23|5926.53|5927.48|5926.78|5927.23|5926.53|34
1731650960000|2024-11-15 06:09:20|5926.98|5926.28|5926.98|5926.28|5927.23|5926.53|5926.98|5926.28|35
1731650970000|2024-11-15 06:09:30|5927.23|5926.53|5927.73|5927.03|5927.73|5927.03|5927.23|5926.53|79
1731650980000|2024-11-15 06:09:40|5927.6|5926.9|5927.23|5926.53|5927.6|5926.9|5926.98|5926.28|35
1731650990000|2024-11-15 06:09:50|5926.98|5926.28|5927.35|5926.65|5927.35|5926.65|5926.98|5926.28|35
1731651000000|2024-11-15 06:10:00|5927.48|5926.78|5927.23|5926.53|5927.73|5927.03|5926.98|5926.28|124
1731651010000|2024-11-15 06:10:10|5927.1|5926.4|5926.98|5926.28|5927.1|5926.4|5926.73|5926.03|52
1731651020000|2024-11-15 06:10:20|5926.85|5926.15|5926.98|5926.28|5926.98|5926.28|5926.85|5926.15|18
1731651030000|2024-11-15 06:10:30|5927.23|5926.53|5926.98|5926.28|5927.23|5926.53|5926.98|5926.28|90
1731651040000|2024-11-15 06:10:40|||||||||12
1731651050000|2024-11-15 06:10:50|5926.85|5926.15|5926.98|5926.28|5926.98|5926.28|5926.73|5926.03|19
1731651060000|2024-11-15 06:11:00|5926.73|5926.03|5926.98|5926.28|5926.98|5926.28|5926.73|5926.03|41
1731651070000|2024-11-15 06:11:10|5927.1|5926.4|5926.98|5926.28|5927.23|5926.53|5926.73|5926.03|48
1731651080000|2024-11-15 06:11:20|5926.85|5926.15|5926.73|5926.03|5926.98|5926.28|5926.73|5926.03|46
1731651090000|2024-11-15 06:11:30|5926.48|5925.78|5926.6|5925.9|5926.73|5926.03|5926.48|5925.78|21
1731651100000|2024-11-15 06:11:40|5926.73|5926.03|5925.98|5925.28|5926.73|5926.03|5925.73|5925.03|307
1731651110000|2024-11-15 06:11:50|5926.23|5925.53|5925.98|5925.28|5926.23|5925.53|5925.98|5925.28|31
1731651120000|2024-11-15 06:12:00|5926.23|5925.53|5925.98|5925.28|5926.23|5925.53|5925.85|5925.15|70
1731651130000|2024-11-15 06:12:10|5925.85|5925.15|5925.98|5925.28|5926.23|5925.53|5925.73|5925.03|65
1731651140000|2024-11-15 06:12:20|5925.73|5925.03|5924.98|5924.28|5925.73|5925.03|5924.48|5923.78|620
1731651150000|2024-11-15 06:12:30|5924.85|5924.15|5924.48|5923.78|5924.98|5924.28|5924.48|5923.78|54
1731651160000|2024-11-15 06:12:40|5924.6|5923.9|5924.73|5924.03|5924.73|5924.03|5924.6|5923.9|32
1731651170000|2024-11-15 06:12:50|5924.48|5923.78|5924.73|5924.03|5924.73|5924.03|5924.35|5923.65|44
1731651180000|2024-11-15 06:13:00|5924.85|5924.15|5924.98|5924.28|5925.23|5924.53|5924.85|5924.15|92
1731651190000|2024-11-15 06:13:10|5925.1|5924.4|5925.23|5924.53|5925.35|5924.65|5924.98|5924.28|65
1731651200000|2024-11-15 06:13:20|5924.98|5924.28|5924.73|5924.03|5924.98|5924.28|5924.48|5923.78|122
1731651210000|2024-11-15 06:13:30|5924.85|5924.15|5924.85|5924.15|5924.98|5924.28|5924.73|5924.03|13
1731651220000|2024-11-15 06:13:40|5924.98|5924.28|5925.1|5924.4|5925.23|5924.53|5924.98|5924.28|18
1731651230000|2024-11-15 06:13:50|5925.23|5924.53|5924.73|5924.03|5925.23|5924.53|5924.73|5924.03|26
1731651240000|2024-11-15 06:14:00|5924.6|5923.9|5924.23|5923.53|5924.6|5923.9|5924.23|5923.53|22
1731651250000|2024-11-15 06:14:10|5924.35|5923.65|5924.48|5923.78|5924.48|5923.78|5924.23|5923.53|44
1731651260000|2024-11-15 06:14:20|5924.6|5923.9|5924.98|5924.28|5924.98|5924.28|5924.6|5923.9|14
1731651270000|2024-11-15 06:14:30|5925.1|5924.4|5925.23|5924.53|5925.23|5924.53|5924.98|5924.28|15
1731651280000|2024-11-15 06:14:40|||||||||18
1731651290000|2024-11-15 06:14:50|5925.1|5924.4|5925.23|5924.53|5925.23|5924.53|5925.1|5924.4|19
1731651300000|2024-11-15 06:15:00|5925.48|5924.78|5925.48|5924.78|5925.73|5925.03|5925.48|5924.78|44
1731651310000|2024-11-15 06:15:10|5925.6|5924.9|5925.98|5925.28|5926.23|5925.53|5925.6|5924.9|35
1731651320000|2024-11-15 06:15:20|5926.1|5925.4|5926.23|5925.53|5926.23|5925.53|5925.98|5925.28|7
1731651330000|2024-11-15 06:15:30|5926.1|5925.4|5926.23|5925.53|5926.23|5925.53|5925.98|5925.28|34
1731651340000|2024-11-15 06:15:40|5926.1|5925.4|5925.98|5925.28|5926.23|5925.53|5925.98|5925.28|23
1731651350000|2024-11-15 06:15:50|||||||||4
1731651360000|2024-11-15 06:16:00|5926.23|5925.53|5926.23|5925.53|5926.23|5925.53|5926.23|5925.53|24
1731651370000|2024-11-15 06:16:10|5926.35|5925.65|5926.73|5926.03|5926.73|5926.03|5926.23|5925.53|54
1731651380000|2024-11-15 06:16:20|||||||||32
1731651390000|2024-11-15 06:16:30|5926.85|5926.15|5926.73|5926.03|5926.85|5926.15|5926.73|5926.03|49
1731651400000|2024-11-15 06:16:40|5926.48|5925.78|5926.48|5925.78|5926.48|5925.78|5926.48|5925.78|25
1731651410000|2024-11-15 06:16:50|5926.35|5925.65|5925.48|5924.78|5926.35|5925.65|5925.48|5924.78|102
1731651420000|2024-11-15 06:17:00|5925.6|5924.9|5925.6|5924.9|5925.73|5925.03|5925.48|5924.78|35
1731651430000|2024-11-15 06:17:10|5925.48|5924.78|5925.48|5924.78|5925.48|5924.78|5925.48|5924.78|8
1731651440000|2024-11-15 06:17:20|5925.35|5924.65|5925.48|5924.78|5925.48|5924.78|5925.23|5924.53|23
1731651450000|2024-11-15 06:17:30|5925.35|5924.65|5925.23|5924.53|5925.35|5924.65|5925.23|5924.53|11
1731651460000|2024-11-15 06:17:40|5925.35|5924.65|5925.48|5924.78|5925.48|5924.78|5925.35|5924.65|14
1731651470000|2024-11-15 06:17:50|5925.35|5924.65|5925.48|5924.78|5925.48|5924.78|5925.23|5924.53|18
1731651480000|2024-11-15 06:18:00|5925.35|5924.65|5925.48|5924.78|5925.48|5924.78|5925.35|5924.65|21
1731651490000|2024-11-15 06:18:10|||||||||8
1731651500000|2024-11-15 06:18:20|||||||||5
1731651510000|2024-11-15 06:18:30|||||||||2
1731651520000|2024-11-15 06:18:40|5925.35|5924.65|5925.48|5924.78|5925.6|5924.9|5925.23|5924.53|22
1731651530000|2024-11-15 06:18:50|5925.73|5925.03|5925.73|5925.03|5925.73|5925.03|5925.73|5925.03|5
1731651540000|2024-11-15 06:19:00|5925.48|5924.78|5925.73|5925.03|5925.73|5925.03|5925.48|5924.78|18
1731651550000|2024-11-15 06:19:10|5925.85|5925.15|5926.23|5925.53|5926.23|5925.53|5925.73|5925.03|82
1731651560000|2024-11-15 06:19:20|||||||||12
1731651570000|2024-11-15 06:19:30|5926.1|5925.4|5925.98|5925.28|5926.1|5925.4|5925.98|5925.28|16
1731651580000|2024-11-15 06:19:40|5926.1|5925.4|5926.23|5925.53|5926.23|5925.53|5926.1|5925.4|49
1731651590000|2024-11-15 06:19:50|5925.98|5925.28|5925.85|5925.15|5925.98|5925.28|5925.85|5925.15|31
1731651600000|2024-11-15 06:20:00|5925.73|5925.03|5925.6|5924.9|5925.85|5925.15|5925.48|5924.78|15
1731651610000|2024-11-15 06:20:10|5925.48|5924.78|5925.23|5924.53|5925.48|5924.78|5925.23|5924.53|44
1731651620000|2024-11-15 06:20:20|5925.35|5924.65|5925.48|5924.78|5925.48|5924.78|5925.35|5924.65|4
1731651630000|2024-11-15 06:20:30|5925.6|5924.9|5925.23|5924.53|5925.6|5924.9|5925.23|5924.53|48
1731651640000|2024-11-15 06:20:40|||||||||2
1731651660000|2024-11-15 06:21:00|5925.48|5924.78|5925.48|5924.78|5925.6|5924.9|5925.48|5924.78|33
1731651670000|2024-11-15 06:21:10|5925.6|5924.9|5925.48|5924.78|5925.73|5925.03|5925.48|5924.78|10
1731651680000|2024-11-15 06:21:20|5925.23|5924.53|5925.48|5924.78|5925.48|5924.78|5925.23|5924.53|13
1731651690000|2024-11-15 06:21:30|5925.35|5924.65|5925.23|5924.53|5925.35|5924.65|5925.23|5924.53|10
1731651700000|2024-11-15 06:21:40|5925.35|5924.65|5924.98|5924.28|5925.35|5924.65|5924.98|5924.28|25
1731651710000|2024-11-15 06:21:50|5924.85|5924.15|5924.73|5924.03|5924.85|5924.15|5924.23|5923.53|90
1731651720000|2024-11-15 06:22:00|5924.98|5924.28|5924.73|5924.03|5924.98|5924.28|5924.73|5924.03|26
1731651730000|2024-11-15 06:22:10|5924.98|5924.28|5924.73|5924.03|5924.98|5924.28|5924.73|5924.03|30
1731651740000|2024-11-15 06:22:20|5924.85|5924.15|5924.73|5924.03|5924.85|5924.15|5924.73|5924.03|20
1731651750000|2024-11-15 06:22:30|5924.85|5924.15|5924.98|5924.28|5924.98|5924.28|5924.73|5924.03|19
1731651760000|2024-11-15 06:22:40|5925.1|5924.4|5925.23|5924.53|5925.23|5924.53|5925.1|5924.4|11
1731651770000|2024-11-15 06:22:50|5924.98|5924.28|5924.48|5923.78|5924.98|5924.28|5924.48|5923.78|61
1731651780000|2024-11-15 06:23:00|5924.35|5923.65|5924.35|5923.65|5924.48|5923.78|5924.23|5923.53|30
1731651790000|2024-11-15 06:23:10|5924.23|5923.53|5924.23|5923.53|5924.23|5923.53|5924.23|5923.53|15
1731651800000|2024-11-15 06:23:20|5924.35|5923.65|5924.35|5923.65|5924.48|5923.78|5924.23|5923.53|22
1731651810000|2024-11-15 06:23:30|5924.23|5923.53|5924.23|5923.53|5924.23|5923.53|5924.23|5923.53|7
1731651820000|2024-11-15 06:23:40|5924.35|5923.65|5923.98|5923.28|5924.35|5923.65|5923.98|5923.28|81
1731651830000|2024-11-15 06:23:50|5924.23|5923.53|5923.98|5923.28|5924.23|5923.53|5923.98|5923.28|29
1731651840000|2024-11-15 06:24:00|5923.85|5923.15|5923.73|5923.03|5923.85|5923.15|5923.6|5922.9|24
1731651850000|2024-11-15 06:24:10|5923.98|5923.28|5923.98|5923.28|5923.98|5923.28|5923.98|5923.28|25
1731651860000|2024-11-15 06:24:20|5923.73|5923.03|5923.85|5923.15|5923.98|5923.28|5923.73|5923.03|41
1731651870000|2024-11-15 06:24:30|5923.73|5923.03|5923.23|5922.53|5923.85|5923.15|5923.23|5922.53|198
1731651880000|2024-11-15 06:24:40|5922.98|5922.28|5921.73|5921.03|5922.98|5922.28|5921.73|5921.03|243
1731651890000|2024-11-15 06:24:50|5921.98|5921.28|5920.85|5920.15|5921.98|5921.28|5920.85|5920.15|146
1731651900000|2024-11-15 06:25:00|5920.73|5920.03|5919.48|5918.78|5920.85|5920.15|5919.23|5918.53|413
1731651910000|2024-11-15 06:25:10|5919.73|5919.03|5920.48|5919.78|5920.73|5920.03|5919.73|5919.03|107
1731651920000|2024-11-15 06:25:20|5920.73|5920.03|5920.48|5919.78|5920.73|5920.03|5920.48|5919.78|46
1731651930000|2024-11-15 06:25:30|5920.6|5919.9|5921.1|5920.4|5921.1|5920.4|5920.6|5919.9|36
1731651940000|2024-11-15 06:25:40|5921.23|5920.53|5920.73|5920.03|5921.23|5920.53|5920.6|5919.9|42
1731651950000|2024-11-15 06:25:50|5920.48|5919.78|5920.73|5920.03|5920.98|5920.28|5920.48|5919.78|27
1731651960000|2024-11-15 06:26:00|5920.1|5919.4|5920.98|5920.28|5920.98|5920.28|5919.98|5919.28|52
1731651970000|2024-11-15 06:26:10|5920.73|5920.03|5920.48|5919.78|5920.73|5920.03|5920.23|5919.53|64
1731651980000|2024-11-15 06:26:20|||||||||12
1731651990000|2024-11-15 06:26:30|5920.73|5920.03|5920.23|5919.53|5920.73|5920.03|5920.1|5919.4|45
1731652000000|2024-11-15 06:26:40|5920.1|5919.4|5919.98|5919.28|5920.23|5919.53|5919.73|5919.03|64
1731652010000|2024-11-15 06:26:50|5920.23|5919.53|5919.98|5919.28|5920.23|5919.53|5919.98|5919.28|37
1731652020000|2024-11-15 06:27:00|5920.1|5919.4|5920.1|5919.4|5920.23|5919.53|5919.98|5919.28|32
1731652030000|2024-11-15 06:27:10|5920.23|5919.53|5919.98|5919.28|5920.23|5919.53|5919.98|5919.28|15
1731652040000|2024-11-15 06:27:20|5919.73|5919.03|5919.85|5919.15|5919.98|5919.28|5919.73|5919.03|31
1731652050000|2024-11-15 06:27:30|5919.73|5919.03|5919.73|5919.03|5919.73|5919.03|5919.48|5918.78|51
1731652060000|2024-11-15 06:27:40|5919.85|5919.15|5920.23|5919.53|5920.73|5920.03|5919.85|5919.15|66
1731652070000|2024-11-15 06:27:50|5919.98|5919.28|5919.98|5919.28|5920.23|5919.53|5919.98|5919.28|23
1731652080000|2024-11-15 06:28:00|5919.73|5919.03|5919.73|5919.03|5919.73|5919.03|5919.48|5918.78|52
1731652090000|2024-11-15 06:28:10|5919.48|5918.78|5919.23|5918.53|5919.48|5918.78|5918.98|5918.28|53
1731652100000|2024-11-15 06:28:20|5919.1|5918.4|5918.98|5918.28|5919.23|5918.53|5918.98|5918.28|47
1731652110000|2024-11-15 06:28:30|5919.23|5918.53|5919.23|5918.53|5919.48|5918.78|5919.23|5918.53|67
1731652120000|2024-11-15 06:28:40|5919.1|5918.4|5918.98|5918.28|5919.23|5918.53|5918.98|5918.28|25
1731652130000|2024-11-15 06:28:50|5919.1|5918.4|5918.98|5918.28|5919.1|5918.4|5918.98|5918.28|12
1731652140000|2024-11-15 06:29:00|5919.1|5918.4|5918.73|5918.03|5919.23|5918.53|5918.73|5918.03|43
1731652150000|2024-11-15 06:29:10|5918.85|5918.15|5918.73|5918.03|5918.85|5918.15|5918.48|5917.78|55
1731652160000|2024-11-15 06:29:20|5918.98|5918.28|5918.98|5918.28|5919.48|5918.78|5918.98|5918.28|59
1731652170000|2024-11-15 06:29:30|5918.85|5918.15|5918.23|5917.53|5918.98|5918.28|5917.98|5917.28|176
1731652180000|2024-11-15 06:29:40|5918.48|5917.78|5918.85|5918.15|5918.98|5918.28|5918.48|5917.78|40
1731652190000|2024-11-15 06:29:50|5918.98|5918.28|5918.23|5917.53|5919.23|5918.53|5918.23|5917.53|134
1731652200000|2024-11-15 06:30:00|5918.48|5917.78|5920.23|5919.53|5920.73|5920.03|5918.48|5917.78|541
1731652210000|2024-11-15 06:30:10|5919.98|5919.28|5919.98|5919.28|5919.98|5919.28|5919.48|5918.78|95
1731652220000|2024-11-15 06:30:20|5919.73|5919.03|5919.1|5918.4|5919.73|5919.03|5918.98|5918.28|104
1731652230000|2024-11-15 06:30:30|5919.23|5918.53|5919.73|5919.03|5919.73|5919.03|5919.23|5918.53|162
1731652240000|2024-11-15 06:30:40|5919.98|5919.28|5920.23|5919.53|5920.23|5919.53|5919.85|5919.15|25
1731652250000|2024-11-15 06:30:50|5920.35|5919.65|5919.73|5919.03|5920.48|5919.78|5919.73|5919.03|122
1731652260000|2024-11-15 06:31:00|5919.48|5918.78|5919.23|5918.53|5919.48|5918.78|5919.1|5918.4|56
1731652270000|2024-11-15 06:31:10|5919.48|5918.78|5919.35|5918.65|5919.48|5918.78|5918.98|5918.28|99
1731652280000|2024-11-15 06:31:20|5919.48|5918.78|5919.23|5918.53|5919.98|5919.28|5919.23|5918.53|134
1731652290000|2024-11-15 06:31:30|5919.1|5918.4|5918.98|5918.28|5919.1|5918.4|5918.98|5918.28|31
1731652300000|2024-11-15 06:31:40|5919.1|5918.4|5918.98|5918.28|5919.1|5918.4|5918.98|5918.28|12
1731652310000|2024-11-15 06:31:50|5918.73|5918.03|5918.73|5918.03|5918.73|5918.03|5918.48|5917.78|68
1731652320000|2024-11-15 06:32:00|5918.85|5918.15|5918.98|5918.28|5919.23|5918.53|5918.85|5918.15|35
1731652330000|2024-11-15 06:32:10|5919.23|5918.53|5918.73|5918.03|5919.23|5918.53|5918.73|5918.03|52
1731652340000|2024-11-15 06:32:20|5918.85|5918.15|5918.73|5918.03|5918.85|5918.15|5918.6|5917.9|31
1731652350000|2024-11-15 06:32:30|5918.85|5918.15|5918.85|5918.15|5918.98|5918.28|5918.73|5918.03|45
1731652360000|2024-11-15 06:32:40|5918.98|5918.28|5918.48|5917.78|5918.98|5918.28|5918.35|5917.65|88
1731652370000|2024-11-15 06:32:50|5918.6|5917.9|5918.73|5918.03|5918.73|5918.03|5918.6|5917.9|13
1731652380000|2024-11-15 06:33:00|5918.98|5918.28|5919.1|5918.4|5919.1|5918.4|5918.85|5918.15|124
1731652390000|2024-11-15 06:33:10|5918.98|5918.28|5919.1|5918.4|5919.1|5918.4|5918.73|5918.03|39
1731652400000|2024-11-15 06:33:20|5918.98|5918.28|5918.48|5917.78|5918.98|5918.28|5918.48|5917.78|21
1731652410000|2024-11-15 06:33:30|5918.73|5918.03|5918.6|5917.9|5918.73|5918.03|5918.48|5917.78|30
1731652420000|2024-11-15 06:33:40|5918.48|5917.78|5918.48|5917.78|5918.48|5917.78|5918.48|5917.78|17
1731652430000|2024-11-15 06:33:50|5918.6|5917.9|5919.73|5919.03|5919.73|5919.03|5918.6|5917.9|28
1731652440000|2024-11-15 06:34:00|5919.85|5919.15|5919.73|5919.03|5919.98|5919.28|5919.73|5919.03|82
1731652450000|2024-11-15 06:34:10|5919.85|5919.15|5919.98|5919.28|5919.98|5919.28|5919.85|5919.15|19
1731652460000|2024-11-15 06:34:20|5920.23|5919.53|5919.98|5919.28|5920.23|5919.53|5919.98|5919.28|15
1731652470000|2024-11-15 06:34:30|5920.1|5919.4|5920.23|5919.53|5920.23|5919.53|5919.98|5919.28|22
1731652480000|2024-11-15 06:34:40|||||||||13
1731652490000|2024-11-15 06:34:50|5920.35|5919.65|5920.23|5919.53|5920.48|5919.78|5920.23|5919.53|29
1731652500000|2024-11-15 06:35:00|5919.98|5919.28|5920.48|5919.78|5920.73|5920.03|5919.98|5919.28|48
1731652510000|2024-11-15 06:35:10|5920.6|5919.9|5920.98|5920.28|5920.98|5920.28|5920.6|5919.9|72
1731652520000|2024-11-15 06:35:20|||||||||26
1731652530000|2024-11-15 06:35:30|5921.1|5920.4|5920.73|5920.03|5921.1|5920.4|5920.73|5920.03|29
1731652540000|2024-11-15 06:35:40|5920.98|5920.28|5920.98|5920.28|5921.23|5920.53|5920.98|5920.28|52
1731652550000|2024-11-15 06:35:50|||||||||2
1731652560000|2024-11-15 06:36:00|5921.1|5920.4|5920.98|5920.28|5921.23|5920.53|5920.98|5920.28|31
1731652570000|2024-11-15 06:36:10|5921.1|5920.4|5921.23|5920.53|5921.23|5920.53|5921.1|5920.4|26
1731652580000|2024-11-15 06:36:20|5921.35|5920.65|5922.73|5922.03|5922.73|5922.03|5921.35|5920.65|192
1731652590000|2024-11-15 06:36:30|5922.85|5922.15|5922.98|5922.28|5922.98|5922.28|5922.73|5922.03|107
1731652600000|2024-11-15 06:36:40|5923.1|5922.4|5923.23|5922.53|5923.6|5922.9|5922.98|5922.28|141
1731652610000|2024-11-15 06:36:50|5923.35|5922.65|5923.48|5922.78|5923.6|5922.9|5923.23|5922.53|59
1731652620000|2024-11-15 06:37:00|5923.6|5922.9|5923.73|5923.03|5923.98|5923.28|5923.6|5922.9|69
1731652630000|2024-11-15 06:37:10|5923.48|5922.78|5923.48|5922.78|5923.48|5922.78|5923.35|5922.65|48
1731652640000|2024-11-15 06:37:20|5923.73|5923.03|5923.48|5922.78|5923.73|5923.03|5923.23|5922.53|55
1731652650000|2024-11-15 06:37:30|5923.6|5922.9|5923.48|5922.78|5923.73|5923.03|5923.48|5922.78|16
1731652660000|2024-11-15 06:37:40|||||||||9
1731652670000|2024-11-15 06:37:50|5923.6|5922.9|5923.73|5923.03|5923.73|5923.03|5923.6|5922.9|9
1731652680000|2024-11-15 06:38:00|5923.85|5923.15|5924.23|5923.53|5924.48|5923.78|5923.85|5923.15|109
1731652690000|2024-11-15 06:38:10|5924.48|5923.78|5924.23|5923.53|5924.48|5923.78|5924.23|5923.53|26
1731652700000|2024-11-15 06:38:20|5924.35|5923.65|5924.48|5923.78|5924.48|5923.78|5924.23|5923.53|66
1731652710000|2024-11-15 06:38:30|5924.35|5923.65|5924.48|5923.78|5924.48|5923.78|5924.35|5923.65|78
1731652720000|2024-11-15 06:38:40|5924.6|5923.9|5924.73|5924.03|5924.98|5924.28|5924.6|5923.9|60
1731652730000|2024-11-15 06:38:50|5924.6|5923.9|5924.98|5924.28|5924.98|5924.28|5924.6|5923.9|148
1731652740000|2024-11-15 06:39:00|5925.23|5924.53|5924.98|5924.28|5925.23|5924.53|5924.98|5924.28|11
1731652750000|2024-11-15 06:39:10|5924.85|5924.15|5924.73|5924.03|5924.98|5924.28|5924.73|5924.03|72
1731652760000|2024-11-15 06:39:20|5924.85|5924.15|5925.23|5924.53|5925.23|5924.53|5924.73|5924.03|71
1731652770000|2024-11-15 06:39:30|5924.98|5924.28|5925.23|5924.53|5925.23|5924.53|5924.98|5924.28|28
1731652780000|2024-11-15 06:39:40|5925.48|5924.78|5925.73|5925.03|5925.73|5925.03|5925.48|5924.78|35
1731652790000|2024-11-15 06:39:50|5925.6|5924.9|5925.73|5925.03|5925.73|5925.03|5925.48|5924.78|20
1731652800000|2024-11-15 06:40:00|5925.98|5925.28|5925.73|5925.03|5925.98|5925.28|5925.6|5924.9|48
1731652810000|2024-11-15 06:40:10|||||||||4
1731652820000|2024-11-15 06:40:20|5925.85|5925.15|5925.23|5924.53|5925.98|5925.28|5924.98|5924.28|102
1731652830000|2024-11-15 06:40:30|5925.48|5924.78|5924.98|5924.28|5925.48|5924.78|5924.98|5924.28|61
1731652840000|2024-11-15 06:40:40|5924.85|5924.15|5924.73|5924.03|5924.98|5924.28|5924.73|5924.03|69
1731652850000|2024-11-15 06:40:50|5924.23|5923.53|5924.23|5923.53|5924.48|5923.78|5924.23|5923.53|82
1731652860000|2024-11-15 06:41:00|5924.35|5923.65|5924.23|5923.53|5924.35|5923.65|5924.23|5923.53|79
1731652870000|2024-11-15 06:41:10|5924.35|5923.65|5924.6|5923.9|5924.73|5924.03|5923.98|5923.28|71
1731652880000|2024-11-15 06:41:20|5924.48|5923.78|5924.48|5923.78|5924.48|5923.78|5924.48|5923.78|13
1731652890000|2024-11-15 06:41:30|5924.73|5924.03|5924.48|5923.78|5924.73|5924.03|5924.48|5923.78|39
1731652900000|2024-11-15 06:41:40|||||||||26
1731652910000|2024-11-15 06:41:50|5924.73|5924.03|5923.98|5923.28|5924.73|5924.03|5923.98|5923.28|103
1731652920000|2024-11-15 06:42:00|5924.1|5923.4|5923.73|5923.03|5924.23|5923.53|5923.6|5922.9|31
1731652930000|2024-11-15 06:42:10|5923.6|5922.9|5923.48|5922.78|5923.73|5923.03|5923.48|5922.78|28
1731652940000|2024-11-15 06:42:20|5923.6|5922.9|5923.48|5922.78|5923.73|5923.03|5923.35|5922.65|48
1731652950000|2024-11-15 06:42:30|5923.35|5922.65|5923.73|5923.03|5923.73|5923.03|5923.23|5922.53|27
1731652960000|2024-11-15 06:42:40|5923.6|5922.9|5923.73|5923.03|5923.73|5923.03|5923.6|5922.9|14
1731652970000|2024-11-15 06:42:50|5923.98|5923.28|5923.98|5923.28|5923.98|5923.28|5923.85|5923.15|31
1731652980000|2024-11-15 06:43:00|5924.1|5923.4|5924.23|5923.53|5924.35|5923.65|5924.1|5923.4|40
1731652990000|2024-11-15 06:43:10|||||||||20
1731653000000|2024-11-15 06:43:20|5924.35|5923.65|5924.23|5923.53|5924.35|5923.65|5924.23|5923.53|12
1731653010000|2024-11-15 06:43:30|5924.48|5923.78|5924.73|5924.03|5924.73|5924.03|5924.48|5923.78|44
1731653020000|2024-11-15 06:43:40|5924.6|5923.9|5924.35|5923.65|5924.6|5923.9|5924.35|5923.65|34
1731653030000|2024-11-15 06:43:50|5924.23|5923.53|5924.35|5923.65|5924.35|5923.65|5924.23|5923.53|1
1731653040000|2024-11-15 06:44:00|5924.23|5923.53|5924.23|5923.53|5924.23|5923.53|5924.23|5923.53|12
1731653050000|2024-11-15 06:44:10|||||||||17
1731653060000|2024-11-15 06:44:20|5924.1|5923.4|5923.73|5923.03|5924.1|5923.4|5923.73|5923.03|21
1731653070000|2024-11-15 06:44:30|5923.98|5923.28|5923.48|5922.78|5923.98|5923.28|5923.48|5922.78|39
1731653080000|2024-11-15 06:44:40|5923.73|5923.03|5923.73|5923.03|5923.73|5923.03|5923.73|5923.03|43
1731653090000|2024-11-15 06:44:50|5923.6|5922.9|5923.48|5922.78|5923.73|5923.03|5923.48|5922.78|16
1731653100000|2024-11-15 06:45:00|5923.23|5922.53|5922.73|5922.03|5923.35|5922.65|5922.73|5922.03|67
1731653110000|2024-11-15 06:45:10|5922.98|5922.28|5922.98|5922.28|5922.98|5922.28|5922.73|5922.03|41
1731653120000|2024-11-15 06:45:20|5923.23|5922.53|5923.23|5922.53|5923.23|5922.53|5923.1|5922.4|71
1731653130000|2024-11-15 06:45:30|5923.1|5922.4|5922.98|5922.28|5923.23|5922.53|5922.98|5922.28|19
1731653140000|2024-11-15 06:45:40|5922.85|5922.15|5922.73|5922.03|5922.85|5922.15|5922.73|5922.03|29
1731653150000|2024-11-15 06:45:50|5922.98|5922.28|5922.98|5922.28|5923.23|5922.53|5922.73|5922.03|24
1731653160000|2024-11-15 06:46:00|5923.1|5922.4|5923.48|5922.78|5923.48|5922.78|5923.1|5922.4|27
1731653170000|2024-11-15 06:46:10|5923.35|5922.65|5923.48|5922.78|5923.48|5922.78|5923.35|5922.65|33
1731653180000|2024-11-15 06:46:20|5923.6|5922.9|5923.48|5922.78|5923.73|5923.03|5923.48|5922.78|25
1731653190000|2024-11-15 06:46:30|||||||||36
1731653200000|2024-11-15 06:46:40|5923.35|5922.65|5923.73|5923.03|5923.73|5923.03|5923.23|5922.53|27
1731653210000|2024-11-15 06:46:50|5923.6|5922.9|5923.73|5923.03|5923.73|5923.03|5923.6|5922.9|13
1731653220000|2024-11-15 06:47:00|5923.85|5923.15|5923.98|5923.28|5923.98|5923.28|5923.73|5923.03|13
1731653230000|2024-11-15 06:47:10|5924.1|5923.4|5924.23|5923.53|5924.23|5923.53|5923.98|5923.28|30
1731653240000|2024-11-15 06:47:20|5924.1|5923.4|5924.48|5923.78|5924.48|5923.78|5924.1|5923.4|22
1731653250000|2024-11-15 06:47:30|5924.35|5923.65|5924.48|5923.78|5924.48|5923.78|5924.35|5923.65|11
1731653260000|2024-11-15 06:47:40|5924.23|5923.53|5924.23|5923.53|5924.48|5923.78|5924.23|5923.53|27
1731653270000|2024-11-15 06:47:50|5924.48|5923.78|5924.48|5923.78|5924.48|5923.78|5924.48|5923.78|10
1731653280000|2024-11-15 06:48:00|5924.35|5923.65|5924.23|5923.53|5924.48|5923.78|5924.23|5923.53|17
1731653290000|2024-11-15 06:48:10|5924.1|5923.4|5923.98|5923.28|5924.23|5923.53|5923.98|5923.28|31
1731653310000|2024-11-15 06:48:30|||||||||12
1731653320000|2024-11-15 06:48:40|||||||||4
1731653330000|2024-11-15 06:48:50|||||||||25
1731653340000|2024-11-15 06:49:00|||||||||10
1731653350000|2024-11-15 06:49:10|||||||||19
1731653360000|2024-11-15 06:49:20|5924.1|5923.4|5924.23|5923.53|5924.23|5923.53|5923.98|5923.28|28
1731653370000|2024-11-15 06:49:30|5924.1|5923.4|5923.98|5923.28|5924.1|5923.4|5923.98|5923.28|6
1731653380000|2024-11-15 06:49:40|5923.73|5923.03|5923.48|5922.78|5923.73|5923.03|5923.48|5922.78|21
1731653390000|2024-11-15 06:49:50|5923.35|5922.65|5923.23|5922.53|5923.35|5922.65|5923.23|5922.53|12
1731653400000|2024-11-15 06:50:00|5923.35|5922.65|5923.23|5922.53|5923.35|5922.65|5923.1|5922.4|30
1731653410000|2024-11-15 06:50:10|5923.48|5922.78|5923.35|5922.65|5923.48|5922.78|5923.23|5922.53|10
1731653420000|2024-11-15 06:50:20|5923.48|5922.78|5923.23|5922.53|5923.48|5922.78|5923.23|5922.53|9
1731653430000|2024-11-15 06:50:30|||||||||15
1731653440000|2024-11-15 06:50:40|5923.1|5922.4|5923.48|5922.78|5923.48|5922.78|5923.1|5922.4|18
1731653450000|2024-11-15 06:50:50|5923.6|5922.9|5923.48|5922.78|5923.6|5922.9|5923.48|5922.78|8
1731653460000|2024-11-15 06:51:00|5923.35|5922.65|5923.48|5922.78|5923.48|5922.78|5923.35|5922.65|7
1731653470000|2024-11-15 06:51:10|5923.35|5922.65|5923.23|5922.53|5923.35|5922.65|5923.23|5922.53|17
1731653480000|2024-11-15 06:51:20|||||||||4
1731653490000|2024-11-15 06:51:30|5923.1|5922.4|5922.98|5922.28|5923.1|5922.4|5922.98|5922.28|6
1731653500000|2024-11-15 06:51:40|5923.48|5922.78|5923.48|5922.78|5923.48|5922.78|5923.48|5922.78|16
1731653510000|2024-11-15 06:51:50|5923.23|5922.53|5923.48|5922.78|5923.48|5922.78|5923.23|5922.53|39
1731653520000|2024-11-15 06:52:00|5923.6|5922.9|5923.48|5922.78|5923.73|5923.03|5923.48|5922.78|43
1731653530000|2024-11-15 06:52:10|||||||||8
1731653540000|2024-11-15 06:52:20|5923.73|5923.03|5923.48|5922.78|5923.73|5923.03|5923.48|5922.78|9
1731653550000|2024-11-15 06:52:30|||||||||14
1731653560000|2024-11-15 06:52:40|||||||||10
1731653570000|2024-11-15 06:52:50|5923.35|5922.65|5923.23|5922.53|5923.35|5922.65|5923.23|5922.53|9
1731653580000|2024-11-15 06:53:00|5922.98|5922.28|5923.1|5922.4|5923.1|5922.4|5922.98|5922.28|32
1731653590000|2024-11-15 06:53:10|5922.98|5922.28|5923.48|5922.78|5923.48|5922.78|5922.98|5922.28|23
1731653600000|2024-11-15 06:53:20|||||||||5
1731653610000|2024-11-15 06:53:30|5923.35|5922.65|5923.98|5923.28|5923.98|5923.28|5923.35|5922.65|14
1731653620000|2024-11-15 06:53:40|5923.85|5923.15|5923.73|5923.03|5923.85|5923.15|5923.73|5923.03|23
1731653630000|2024-11-15 06:53:50|5923.6|5922.9|5923.48|5922.78|5923.73|5923.03|5923.48|5922.78|26
1731653640000|2024-11-15 06:54:00|5923.73|5923.03|5923.98|5923.28|5923.98|5923.28|5923.73|5923.03|16
1731653650000|2024-11-15 06:54:10|5923.85|5923.15|5923.98|5923.28|5923.98|5923.28|5923.73|5923.03|21
1731653660000|2024-11-15 06:54:20|5923.85|5923.15|5923.98|5923.28|5923.98|5923.28|5923.85|5923.15|9
1731653670000|2024-11-15 06:54:30|5923.85|5923.15|5923.85|5923.15|5923.85|5923.15|5923.85|5923.15|5
1731653680000|2024-11-15 06:54:40|5923.98|5923.28|5924.1|5923.4|5924.1|5923.4|5923.98|5923.28|8
1731653690000|2024-11-15 06:54:50|5924.35|5923.65|5924.48|5923.78|5924.48|5923.78|5924.35|5923.65|67
1731653700000|2024-11-15 06:55:00|5924.23|5923.53|5924.48|5923.78|5924.6|5923.9|5924.23|5923.53|35
1731653710000|2024-11-15 06:55:10|5924.35|5923.65|5924.23|5923.53|5924.35|5923.65|5924.23|5923.53|17
1731653720000|2024-11-15 06:55:20|5924.35|5923.65|5924.48|5923.78|5924.48|5923.78|5924.35|5923.65|10
1731653730000|2024-11-15 06:55:30|5924.73|5924.03|5924.73|5924.03|5924.73|5924.03|5924.73|5924.03|13
1731653740000|2024-11-15 06:55:40|5924.6|5923.9|5924.48|5923.78|5924.6|5923.9|5924.48|5923.78|8
1731653750000|2024-11-15 06:55:50|||||||||13
1731653760000|2024-11-15 06:56:00|||||||||3
1731653770000|2024-11-15 06:56:10|5924.23|5923.53|5924.23|5923.53|5924.23|5923.53|5924.23|5923.53|13
1731653780000|2024-11-15 06:56:20|5924.1|5923.4|5924.23|5923.53|5924.23|5923.53|5923.98|5923.28|13
1731653790000|2024-11-15 06:56:30|5924.35|5923.65|5924.73|5924.03|5924.73|5924.03|5924.35|5923.65|15
1731653800000|2024-11-15 06:56:40|5924.48|5923.78|5924.6|5923.9|5924.73|5924.03|5924.48|5923.78|18
1731653810000|2024-11-15 06:56:50|5924.48|5923.78|5924.23|5923.53|5924.48|5923.78|5924.23|5923.53|20
1731653820000|2024-11-15 06:57:00|||||||||4
1731653830000|2024-11-15 06:57:10|5924.1|5923.4|5924.1|5923.4|5924.23|5923.53|5923.98|5923.28|26
1731653840000|2024-11-15 06:57:20|5923.98|5923.28|5924.1|5923.4|5924.23|5923.53|5923.98|5923.28|14
1731653850000|2024-11-15 06:57:30|5924.23|5923.53|5924.23|5923.53|5924.23|5923.53|5924.1|5923.4|7
1731653860000|2024-11-15 06:57:40|5924.35|5923.65|5924.23|5923.53|5924.35|5923.65|5924.1|5923.4|10
1731653870000|2024-11-15 06:57:50|||||||||27
1731653880000|2024-11-15 06:58:00|5924.1|5923.4|5923.98|5923.28|5924.1|5923.4|5923.98|5923.28|13
1731653890000|2024-11-15 06:58:10|5924.23|5923.53|5923.98|5923.28|5924.23|5923.53|5923.98|5923.28|15
1731653900000|2024-11-15 06:58:20|||||||||5
1731653910000|2024-11-15 06:58:30|||||||||2
1731653940000|2024-11-15 06:59:00|||||||||13
1731653950000|2024-11-15 06:59:10|5924.23|5923.53|5924.48|5923.78|5924.48|5923.78|5924.23|5923.53|15
1731653960000|2024-11-15 06:59:20|||||||||10
1731653970000|2024-11-15 06:59:30|||||||||2
1731653980000|2024-11-15 06:59:40|5924.6|5923.9|5924.73|5924.03|5924.73|5924.03|5924.6|5923.9|25
1731653990000|2024-11-15 06:59:50|5924.48|5923.78|5924.48|5923.78|5924.48|5923.78|5924.48|5923.78|46
1731654000000|2024-11-15 07:00:00|5924.35|5923.65|5923.98|5923.28|5924.48|5923.78|5923.98|5923.28|78
1731654010000|2024-11-15 07:00:10|5923.85|5923.15|5923.98|5923.28|5923.98|5923.28|5923.48|5922.78|143
1731654020000|2024-11-15 07:00:20|||||||||3
1731654030000|2024-11-15 07:00:30|5923.85|5923.15|5923.98|5923.28|5923.98|5923.28|5923.73|5923.03|32
1731654040000|2024-11-15 07:00:40|||||||||2
1731654050000|2024-11-15 07:00:50|5923.73|5923.03|5923.73|5923.03|5923.73|5923.03|5923.48|5922.78|51
1731654060000|2024-11-15 07:01:00|5923.6|5922.9|5923.48|5922.78|5923.73|5923.03|5923.48|5922.78|31
1731654070000|2024-11-15 07:01:10|5923.6|5922.9|5923.73|5923.03|5923.98|5923.28|5923.6|5922.9|47
1731654080000|2024-11-15 07:01:20|5923.6|5922.9|5923.73|5923.03|5923.98|5923.28|5923.6|5922.9|26
1731654090000|2024-11-15 07:01:30|5923.85|5923.15|5923.98|5923.28|5923.98|5923.28|5923.85|5923.15|35
1731654100000|2024-11-15 07:01:40|5923.85|5923.15|5923.85|5923.15|5923.98|5923.28|5923.85|5923.15|197
1731654110000|2024-11-15 07:01:50|5923.98|5923.28|5924.23|5923.53|5924.23|5923.53|5923.98|5923.28|24
1731654120000|2024-11-15 07:02:00|5924.35|5923.65|5924.48|5923.78|5924.48|5923.78|5924.35|5923.65|85
1731654130000|2024-11-15 07:02:10|5924.73|5924.03|5924.73|5924.03|5924.73|5924.03|5924.73|5924.03|68
1731654140000|2024-11-15 07:02:20|5924.6|5923.9|5924.73|5924.03|5924.73|5924.03|5924.6|5923.9|72
1731654150000|2024-11-15 07:02:30|5924.6|5923.9|5923.73|5923.03|5924.6|5923.9|5923.73|5923.03|135
1731654160000|2024-11-15 07:02:40|5923.6|5922.9|5923.73|5923.03|5923.73|5923.03|5923.48|5922.78|34
1731654170000|2024-11-15 07:02:50|5923.98|5923.28|5923.73|5923.03|5923.98|5923.28|5923.73|5923.03|48
1731654180000|2024-11-15 07:03:00|5923.6|5922.9|5923.23|5922.53|5923.73|5923.03|5923.23|5922.53|27
1731654190000|2024-11-15 07:03:10|5923.35|5922.65|5923.48|5922.78|5923.48|5922.78|5923.23|5922.53|10
1731654200000|2024-11-15 07:03:20|||||||||6
1731654210000|2024-11-15 07:03:30|5923.6|5922.9|5923.48|5922.78|5923.73|5923.03|5923.48|5922.78|21
1731654220000|2024-11-15 07:03:40|5923.35|5922.65|5923.48|5922.78|5923.48|5922.78|5923.35|5922.65|12
1731654230000|2024-11-15 07:03:50|5923.6|5922.9|5923.48|5922.78|5923.73|5923.03|5923.48|5922.78|12
1731654240000|2024-11-15 07:04:00|5923.73|5923.03|5923.6|5922.9|5923.73|5923.03|5923.6|5922.9|38
1731654250000|2024-11-15 07:04:10|5923.73|5923.03|5923.73|5923.03|5923.73|5923.03|5923.48|5922.78|15
1731654260000|2024-11-15 07:04:20|5923.6|5922.9|5923.48|5922.78|5923.6|5922.9|5923.48|5922.78|4
1731654270000|2024-11-15 07:04:30|5923.35|5922.65|5923.6|5922.9|5923.73|5923.03|5923.35|5922.65|37
1731654280000|2024-11-15 07:04:40|5923.48|5922.78|5923.73|5923.03|5923.73|5923.03|5923.48|5922.78|13
1731654290000|2024-11-15 07:04:50|5923.6|5922.9|5923.48|5922.78|5923.73|5923.03|5923.48|5922.78|18
1731654300000|2024-11-15 07:05:00|5923.35|5922.65|5923.48|5922.78|5923.73|5923.03|5923.23|5922.53|44
1731654310000|2024-11-15 07:05:10|5923.6|5922.9|5923.48|5922.78|5923.73|5923.03|5923.48|5922.78|11
1731654320000|2024-11-15 07:05:20|5923.6|5922.9|5923.48|5922.78|5923.73|5923.03|5923.48|5922.78|5
1731654330000|2024-11-15 07:05:30|5923.6|5922.9|5923.73|5923.03|5923.73|5923.03|5923.48|5922.78|8
1731654340000|2024-11-15 07:05:40|5923.6|5922.9|5923.73|5923.03|5923.73|5923.03|5923.6|5922.9|8
1731654350000|2024-11-15 07:05:50|5923.85|5923.15|5923.73|5923.03|5923.98|5923.28|5923.73|5923.03|9
1731654360000|2024-11-15 07:06:00|5923.98|5923.28|5923.98|5923.28|5924.23|5923.53|5923.98|5923.28|53
1731654370000|2024-11-15 07:06:10|5924.1|5923.4|5923.98|5923.28|5924.1|5923.4|5923.98|5923.28|25
1731654380000|2024-11-15 07:06:20|5924.23|5923.53|5924.23|5923.53|5924.23|5923.53|5924.1|5923.4|12
1731654390000|2024-11-15 07:06:30|5924.1|5923.4|5923.98|5923.28|5924.1|5923.4|5923.98|5923.28|76
1731654400000|2024-11-15 07:06:40|5924.1|5923.4|5924.23|5923.53|5924.23|5923.53|5924.1|5923.4|41
1731654410000|2024-11-15 07:06:50|5924.48|5923.78|5924.23|5923.53|5924.48|5923.78|5924.23|5923.53|101
1731654420000|2024-11-15 07:07:00|5924.1|5923.4|5924.1|5923.4|5924.1|5923.4|5924.1|5923.4|21
1731654430000|2024-11-15 07:07:10|5924.23|5923.53|5923.48|5922.78|5924.48|5923.78|5923.48|5922.78|83
1731654440000|2024-11-15 07:07:20|5923.6|5922.9|5923.48|5922.78|5923.73|5923.03|5923.48|5922.78|59
1731654450000|2024-11-15 07:07:30|5923.35|5922.65|5923.48|5922.78|5923.73|5923.03|5923.23|5922.53|119
1731654460000|2024-11-15 07:07:40|5923.1|5922.4|5923.23|5922.53|5923.23|5922.53|5923.1|5922.4|20
1731654470000|2024-11-15 07:07:50|5923.48|5922.78|5923.23|5922.53|5923.48|5922.78|5923.23|5922.53|23
1731654480000|2024-11-15 07:08:00|5922.98|5922.28|5922.98|5922.28|5923.23|5922.53|5922.98|5922.28|25
1731654490000|2024-11-15 07:08:10|||||||||2
1731654500000|2024-11-15 07:08:20|5922.85|5922.15|5922.35|5921.65|5922.98|5922.28|5922.23|5921.53|81
1731654510000|2024-11-15 07:08:30|5922.48|5921.78|5922.23|5921.53|5922.48|5921.78|5921.98|5921.28|34
1731654520000|2024-11-15 07:08:40|5922.1|5921.4|5922.1|5921.4|5922.23|5921.53|5921.98|5921.28|11
1731654530000|2024-11-15 07:08:50|5922.23|5921.53|5922.48|5921.78|5922.48|5921.78|5922.23|5921.53|34
1731654540000|2024-11-15 07:09:00|5922.35|5921.65|5921.73|5921.03|5922.35|5921.65|5921.73|5921.03|55
1731654550000|2024-11-15 07:09:10|5921.6|5920.9|5922.1|5921.4|5922.1|5921.4|5921.48|5920.78|86
1731654560000|2024-11-15 07:09:20|5921.73|5921.03|5921.35|5920.65|5921.85|5921.15|5921.23|5920.53|90
1731654570000|2024-11-15 07:09:30|5921.23|5920.53|5921.35|5920.65|5921.48|5920.78|5920.98|5920.28|37
1731654580000|2024-11-15 07:09:40|5921.48|5920.78|5921.48|5920.78|5921.98|5921.28|5921.35|5920.65|53
1731654590000|2024-11-15 07:09:50|5921.6|5920.9|5921.73|5921.03|5921.85|5921.15|5921.48|5920.78|10
1731654600000|2024-11-15 07:10:00|5921.48|5920.78|5921.48|5920.78|5921.48|5920.78|5921.48|5920.78|19
1731654610000|2024-11-15 07:10:10|5921.35|5920.65|5921.48|5920.78|5921.48|5920.78|5921.23|5920.53|38
1731654620000|2024-11-15 07:10:20|5921.73|5921.03|5921.6|5920.9|5921.73|5921.03|5921.48|5920.78|24
1731654630000|2024-11-15 07:10:30|5921.48|5920.78|5921.98|5921.28|5921.98|5921.28|5921.48|5920.78|19
1731654640000|2024-11-15 07:10:40|5922.1|5921.4|5921.98|5921.28|5922.1|5921.4|5921.98|5921.28|9
1731654650000|2024-11-15 07:10:50|5921.85|5921.15|5921.98|5921.28|5921.98|5921.28|5921.85|5921.15|3
1731654660000|2024-11-15 07:11:00|5922.1|5921.4|5922.23|5921.53|5922.23|5921.53|5921.98|5921.28|36
1731654670000|2024-11-15 07:11:10|5922.1|5921.4|5922.1|5921.4|5922.23|5921.53|5921.98|5921.28|11
1731654680000|2024-11-15 07:11:20|5922.23|5921.53|5922.23|5921.53|5922.23|5921.53|5922.23|5921.53|5
1731654690000|2024-11-15 07:11:30|5922.1|5921.4|5922.23|5921.53|5922.23|5921.53|5921.98|5921.28|21
1731654700000|2024-11-15 07:11:40|5922.35|5921.65|5922.48|5921.78|5922.48|5921.78|5922.35|5921.65|12
1731654710000|2024-11-15 07:11:50|||||||||2
1731654720000|2024-11-15 07:12:00|5922.35|5921.65|5922.23|5921.53|5922.35|5921.65|5922.23|5921.53|15
1731654730000|2024-11-15 07:12:10|5922.1|5921.4|5921.98|5921.28|5922.1|5921.4|5921.98|5921.28|12
1731654740000|2024-11-15 07:12:20|5922.1|5921.4|5922.23|5921.53|5922.23|5921.53|5922.1|5921.4|4
1731654750000|2024-11-15 07:12:30|5922.1|5921.4|5922.23|5921.53|5922.23|5921.53|5921.98|5921.28|8
1731654760000|2024-11-15 07:12:40|5921.98|5921.28|5921.98|5921.28|5922.23|5921.53|5921.98|5921.28|19
1731654770000|2024-11-15 07:12:50|5922.1|5921.4|5922.23|5921.53|5922.23|5921.53|5921.98|5921.28|5
1731654780000|2024-11-15 07:13:00|5922.1|5921.4|5921.98|5921.28|5922.1|5921.4|5921.98|5921.28|19
1731654790000|2024-11-15 07:13:10|5922.23|5921.53|5922.23|5921.53|5922.23|5921.53|5922.23|5921.53|10
1731654800000|2024-11-15 07:13:20|5921.98|5921.28|5921.6|5920.9|5921.98|5921.28|5921.48|5920.78|31
1731654810000|2024-11-15 07:13:30|5921.73|5921.03|5921.73|5921.03|5921.73|5921.03|5921.6|5920.9|5
1731654820000|2024-11-15 07:13:40|5921.98|5921.28|5921.85|5921.15|5921.98|5921.28|5921.85|5921.15|9
1731654830000|2024-11-15 07:13:50|5921.73|5921.03|5921.73|5921.03|5921.73|5921.03|5921.73|5921.03|5
1731654840000|2024-11-15 07:14:00|5921.48|5920.78|5921.73|5921.03|5921.85|5921.15|5921.48|5920.78|34
1731654850000|2024-11-15 07:14:10|5921.98|5921.28|5922.48|5921.78|5922.48|5921.78|5921.98|5921.28|16
1731654860000|2024-11-15 07:14:20|5922.23|5921.53|5922.23|5921.53|5922.23|5921.53|5922.23|5921.53|25
1731654870000|2024-11-15 07:14:30|5922.48|5921.78|5922.48|5921.78|5922.48|5921.78|5922.48|5921.78|4
1731654880000|2024-11-15 07:14:40|5922.35|5921.65|5922.23|5921.53|5922.48|5921.78|5922.23|5921.53|48
1731654890000|2024-11-15 07:14:50|5922.48|5921.78|5922.48|5921.78|5922.48|5921.78|5922.48|5921.78|5
1731654900000|2024-11-15 07:15:00|5922.85|5922.15|5922.73|5922.03|5923.23|5922.53|5922.73|5922.03|40
1731654910000|2024-11-15 07:15:10|5922.85|5922.15|5922.85|5922.15|5922.98|5922.28|5922.85|5922.15|10
1731654920000|2024-11-15 07:15:20|5922.98|5922.28|5923.48|5922.78|5923.48|5922.78|5922.85|5922.15|64
1731654930000|2024-11-15 07:15:30|5923.35|5922.65|5923.23|5922.53|5923.48|5922.78|5923.23|5922.53|58
1731654940000|2024-11-15 07:15:40|||||||||10
1731654950000|2024-11-15 07:15:50|5923.1|5922.4|5923.23|5922.53|5923.23|5922.53|5923.1|5922.4|14
1731654960000|2024-11-15 07:16:00|5922.98|5922.28|5923.1|5922.4|5923.23|5922.53|5922.98|5922.28|9
1731654970000|2024-11-15 07:16:10|5922.98|5922.28|5922.98|5922.28|5923.23|5922.53|5922.98|5922.28|13
1731654980000|2024-11-15 07:16:20|5923.1|5922.4|5922.98|5922.28|5923.1|5922.4|5922.98|5922.28|1
1731654990000|2024-11-15 07:16:30|5923.1|5922.4|5923.23|5922.53|5923.48|5922.78|5923.1|5922.4|89
1731655000000|2024-11-15 07:16:40|5922.98|5922.28|5922.98|5922.28|5922.98|5922.28|5922.98|5922.28|41
1731655010000|2024-11-15 07:16:50|5923.1|5922.4|5923.23|5922.53|5923.23|5922.53|5922.98|5922.28|45
1731655020000|2024-11-15 07:17:00|5922.98|5922.28|5922.23|5921.53|5922.98|5922.28|5922.23|5921.53|50
1731655030000|2024-11-15 07:17:10|||||||||2
1731655040000|2024-11-15 07:17:20|5922.48|5921.78|5922.48|5921.78|5922.48|5921.78|5922.23|5921.53|23
1731655050000|2024-11-15 07:17:30|5922.35|5921.65|5922.23|5921.53|5922.35|5921.65|5922.1|5921.4|25
1731655060000|2024-11-15 07:17:40|5921.98|5921.28|5922.23|5921.53|5922.23|5921.53|5921.98|5921.28|13
1731655070000|2024-11-15 07:17:50|||||||||4
1731655080000|2024-11-15 07:18:00|5922.1|5921.4|5921.85|5921.15|5922.23|5921.53|5921.85|5921.15|33
1731655090000|2024-11-15 07:18:10|5921.98|5921.28|5922.23|5921.53|5922.23|5921.53|5921.98|5921.28|6
1731655100000|2024-11-15 07:18:20|5922.1|5921.4|5922.23|5921.53|5922.23|5921.53|5921.98|5921.28|27
1731655110000|2024-11-15 07:18:30|5922.1|5921.4|5922.23|5921.53|5922.35|5921.65|5921.98|5921.28|23
1731655120000|2024-11-15 07:18:40|5922.48|5921.78|5922.73|5922.03|5922.73|5922.03|5922.48|5921.78|47
1731655130000|2024-11-15 07:18:50|||||||||7
1731655140000|2024-11-15 07:19:00|5922.48|5921.78|5922.73|5922.03|5922.73|5922.03|5922.48|5921.78|24
1731655150000|2024-11-15 07:19:10|5922.6|5921.9|5922.48|5921.78|5922.73|5922.03|5922.48|5921.78|15
1731655160000|2024-11-15 07:19:20|5922.6|5921.9|5922.73|5922.03|5922.73|5922.03|5922.6|5921.9|7
1731655170000|2024-11-15 07:19:30|5922.6|5921.9|5922.73|5922.03|5922.73|5922.03|5922.6|5921.9|12
1731655180000|2024-11-15 07:19:40|||||||||24
1731655190000|2024-11-15 07:19:50|5922.85|5922.15|5922.73|5922.03|5922.98|5922.28|5922.73|5922.03|8
1731655200000|2024-11-15 07:20:00|5922.98|5922.28|5922.73|5922.03|5922.98|5922.28|5922.73|5922.03|56
1731655210000|2024-11-15 07:20:10|5922.6|5921.9|5922.6|5921.9|5922.6|5921.9|5922.48|5921.78|26
1731655220000|2024-11-15 07:20:20|5922.48|5921.78|5922.48|5921.78|5922.48|5921.78|5922.48|5921.78|2
1731655230000|2024-11-15 07:20:30|5922.6|5921.9|5922.73|5922.03|5922.73|5922.03|5922.6|5921.9|16
1731655240000|2024-11-15 07:20:40|5922.6|5921.9|5922.48|5921.78|5922.6|5921.9|5922.48|5921.78|7
1731655250000|2024-11-15 07:20:50|5922.6|5921.9|5922.48|5921.78|5922.73|5922.03|5922.48|5921.78|20
1731655270000|2024-11-15 07:21:10|5922.35|5921.65|5922.23|5921.53|5922.35|5921.65|5922.23|5921.53|18
1731655280000|2024-11-15 07:21:20|5922.48|5921.78|5922.48|5921.78|5922.6|5921.9|5922.48|5921.78|50
1731655290000|2024-11-15 07:21:30|5922.35|5921.65|5922.48|5921.78|5922.48|5921.78|5922.23|5921.53|11
1731655300000|2024-11-15 07:21:40|5922.23|5921.53|5921.98|5921.28|5922.35|5921.65|5921.98|5921.28|23
1731655310000|2024-11-15 07:21:50|5921.73|5921.03|5921.73|5921.03|5921.73|5921.03|5921.73|5921.03|21
1731655320000|2024-11-15 07:22:00|5921.48|5920.78|5921.23|5920.53|5921.48|5920.78|5921.23|5920.53|82
1731655330000|2024-11-15 07:22:10|5921.1|5920.4|5920.98|5920.28|5921.23|5920.53|5920.98|5920.28|36
1731655340000|2024-11-15 07:22:20|5921.23|5920.53|5921.1|5920.4|5921.23|5920.53|5921.1|5920.4|23
1731655350000|2024-11-15 07:22:30|5921.23|5920.53|5920.85|5920.15|5921.23|5920.53|5920.85|5920.15|24
1731655360000|2024-11-15 07:22:40|5920.98|5920.28|5920.73|5920.03|5920.98|5920.28|5920.73|5920.03|24
1731655370000|2024-11-15 07:22:50|5920.6|5919.9|5920.73|5920.03|5920.73|5920.03|5920.6|5919.9|20
1731655380000|2024-11-15 07:23:00|5920.6|5919.9|5920.73|5920.03|5920.73|5920.03|5920.6|5919.9|48
1731655390000|2024-11-15 07:23:10|5920.85|5920.15|5920.98|5920.28|5920.98|5920.28|5920.85|5920.15|13
1731655400000|2024-11-15 07:23:20|5920.85|5920.15|5920.98|5920.28|5920.98|5920.28|5920.85|5920.15|24
1731655410000|2024-11-15 07:23:30|5921.23|5920.53|5921.48|5920.78|5921.48|5920.78|5921.23|5920.53|22
1731655420000|2024-11-15 07:23:40|5921.35|5920.65|5921.23|5920.53|5921.35|5920.65|5921.23|5920.53|6
1731655430000|2024-11-15 07:23:50|5921.35|5920.65|5921.23|5920.53|5921.35|5920.65|5921.23|5920.53|17
1731655440000|2024-11-15 07:24:00|5920.98|5920.28|5920.98|5920.28|5921.23|5920.53|5920.98|5920.28|14
1731655450000|2024-11-15 07:24:10|5921.1|5920.4|5921.23|5920.53|5921.23|5920.53|5920.98|5920.28|7
1731655460000|2024-11-15 07:24:20|5920.98|5920.28|5920.73|5920.03|5920.98|5920.28|5920.73|5920.03|17
1731655470000|2024-11-15 07:24:30|5920.85|5920.15|5920.98|5920.28|5920.98|5920.28|5920.73|5920.03|21
1731655480000|2024-11-15 07:24:40|5920.85|5920.15|5920.98|5920.28|5920.98|5920.28|5920.73|5920.03|9
1731655490000|2024-11-15 07:24:50|5920.85|5920.15|5920.98|5920.28|5920.98|5920.28|5920.73|5920.03|9
1731655500000|2024-11-15 07:25:00|5921.1|5920.4|5921.23|5920.53|5921.48|5920.78|5921.1|5920.4|21
1731655510000|2024-11-15 07:25:10|5921.35|5920.65|5920.85|5920.15|5921.35|5920.65|5920.73|5920.03|86
1731655520000|2024-11-15 07:25:20|5920.73|5920.03|5920.73|5920.03|5920.98|5920.28|5920.6|5919.9|19
1731655530000|2024-11-15 07:25:30|5920.6|5919.9|5920.35|5919.65|5920.73|5920.03|5920.23|5919.53|93
1731655540000|2024-11-15 07:25:40|5920.23|5919.53|5919.23|5918.53|5920.48|5919.78|5919.23|5918.53|84
1731655550000|2024-11-15 07:25:50|5919.1|5918.4|5918.98|5918.28|5919.23|5918.53|5918.98|5918.28|35
1731655560000|2024-11-15 07:26:00|5919.23|5918.53|5918.98|5918.28|5919.48|5918.78|5918.73|5918.03|103
1731655570000|2024-11-15 07:26:10|5918.85|5918.15|5918.98|5918.28|5918.98|5918.28|5918.73|5918.03|31
1731655580000|2024-11-15 07:26:20|5919.1|5918.4|5919.23|5918.53|5919.23|5918.53|5918.98|5918.28|37
1731655590000|2024-11-15 07:26:30|5919.1|5918.4|5919.48|5918.78|5919.48|5918.78|5919.1|5918.4|38
1731655600000|2024-11-15 07:26:40|5919.73|5919.03|5920.48|5919.78|5920.48|5919.78|5919.73|5919.03|42
1731655610000|2024-11-15 07:26:50|5920.35|5919.65|5920.73|5920.03|5920.73|5920.03|5920.35|5919.65|29
1731655620000|2024-11-15 07:27:00|5920.48|5919.78|5920.73|5920.03|5920.98|5920.28|5920.48|5919.78|25
1731655630000|2024-11-15 07:27:10|5920.85|5920.15|5920.48|5919.78|5920.98|5920.28|5920.48|5919.78|27
1731655640000|2024-11-15 07:27:20|5920.6|5919.9|5920.98|5920.28|5920.98|5920.28|5920.48|5919.78|34
1731655650000|2024-11-15 07:27:30|5920.85|5920.15|5920.85|5920.15|5920.98|5920.28|5920.85|5920.15|29
1731655660000|2024-11-15 07:27:40|5920.98|5920.28|5921.85|5921.15|5921.98|5921.28|5920.98|5920.28|45
1731655670000|2024-11-15 07:27:50|5921.73|5921.03|5921.73|5921.03|5921.73|5921.03|5921.35|5920.65|32
1731655680000|2024-11-15 07:28:00|5921.6|5920.9|5921.73|5921.03|5921.73|5921.03|5921.48|5920.78|29
1731655690000|2024-11-15 07:28:10|5921.85|5921.15|5921.48|5920.78|5921.85|5921.15|5921.23|5920.53|43
1731655700000|2024-11-15 07:28:20|5921.35|5920.65|5921.85|5921.15|5921.85|5921.15|5921.23|5920.53|18
1731655710000|2024-11-15 07:28:30|5921.98|5921.28|5921.73|5921.03|5921.98|5921.28|5921.6|5920.9|21
1731655720000|2024-11-15 07:28:40|5921.6|5920.9|5921.73|5921.03|5921.73|5921.03|5921.6|5920.9|11
1731655730000|2024-11-15 07:28:50|5921.48|5920.78|5921.48|5920.78|5921.6|5920.9|5921.48|5920.78|16
1731655740000|2024-11-15 07:29:00|5920.98|5920.28|5921.23|5920.53|5921.23|5920.53|5920.73|5920.03|103
1731655750000|2024-11-15 07:29:10|5921.1|5920.4|5920.85|5920.15|5921.1|5920.4|5920.73|5920.03|36
1731655760000|2024-11-15 07:29:20|5920.73|5920.03|5920.85|5920.15|5920.98|5920.28|5920.73|5920.03|12
1731655770000|2024-11-15 07:29:30|5920.98|5920.28|5920.98|5920.28|5920.98|5920.28|5920.73|5920.03|29
1731655780000|2024-11-15 07:29:40|5921.1|5920.4|5920.98|5920.28|5921.1|5920.4|5920.98|5920.28|39
1731655790000|2024-11-15 07:29:50|5920.85|5920.15|5920.98|5920.28|5920.98|5920.28|5920.73|5920.03|17
1731655800000|2024-11-15 07:30:00|5921.23|5920.53|5920.98|5920.28|5921.23|5920.53|5920.98|5920.28|50
1731655810000|2024-11-15 07:30:10|5921.1|5920.4|5920.48|5919.78|5921.1|5920.4|5920.48|5919.78|54
1731655820000|2024-11-15 07:30:20|5920.23|5919.53|5920.1|5919.4|5920.35|5919.65|5919.98|5919.28|21
1731655830000|2024-11-15 07:30:30|5920.23|5919.53|5920.98|5920.28|5920.98|5920.28|5919.98|5919.28|54
1731655840000|2024-11-15 07:30:40|5921.23|5920.53|5920.98|5920.28|5921.23|5920.53|5920.98|5920.28|28
1731655850000|2024-11-15 07:30:50|5921.1|5920.4|5921.23|5920.53|5921.23|5920.53|5920.98|5920.28|20
1731655860000|2024-11-15 07:31:00|5921.35|5920.65|5921.23|5920.53|5921.73|5921.03|5921.23|5920.53|35
1731655870000|2024-11-15 07:31:10|5921.35|5920.65|5921.48|5920.78|5921.48|5920.78|5921.23|5920.53|42
1731655880000|2024-11-15 07:31:20|5921.73|5921.03|5921.48|5920.78|5921.73|5921.03|5921.35|5920.65|18
1731655890000|2024-11-15 07:31:30|5921.73|5921.03|5921.48|5920.78|5921.73|5921.03|5921.48|5920.78|17
1731655900000|2024-11-15 07:31:40|5921.6|5920.9|5921.73|5921.03|5921.73|5921.03|5921.6|5920.9|5
1731655910000|2024-11-15 07:31:50|5921.48|5920.78|5921.48|5920.78|5921.73|5921.03|5921.48|5920.78|43
1731655920000|2024-11-15 07:32:00|5921.35|5920.65|5921.23|5920.53|5921.48|5920.78|5920.73|5920.03|99
1731655930000|2024-11-15 07:32:10|5920.98|5920.28|5920.98|5920.28|5920.98|5920.28|5920.98|5920.28|28
1731655940000|2024-11-15 07:32:20|5920.85|5920.15|5920.85|5920.15|5920.98|5920.28|5920.73|5920.03|18
1731655950000|2024-11-15 07:32:30|5920.98|5920.28|5920.73|5920.03|5920.98|5920.28|5920.73|5920.03|16
1731655960000|2024-11-15 07:32:40|5920.6|5919.9|5920.48|5919.78|5920.73|5920.03|5920.48|5919.78|29
1731655970000|2024-11-15 07:32:50|5920.23|5919.53|5919.73|5919.03|5920.23|5919.53|5919.73|5919.03|94
1731655980000|2024-11-15 07:33:00|5919.6|5918.9|5919.73|5919.03|5919.73|5919.03|5919.48|5918.78|16
1731655990000|2024-11-15 07:33:10|5919.98|5919.28|5919.98|5919.28|5920.23|5919.53|5919.98|5919.28|35
1731656000000|2024-11-15 07:33:20|5920.1|5919.4|5920.48|5919.78|5920.48|5919.78|5920.1|5919.4|37
1731656010000|2024-11-15 07:33:30|5920.23|5919.53|5920.35|5919.65|5920.35|5919.65|5920.23|5919.53|24
1731656020000|2024-11-15 07:33:40|5920.48|5919.78|5920.23|5919.53|5920.48|5919.78|5920.23|5919.53|6
1731656030000|2024-11-15 07:33:50|5920.48|5919.78|5920.73|5920.03|5920.73|5920.03|5920.48|5919.78|15
1731656040000|2024-11-15 07:34:00|5920.6|5919.9|5920.73|5920.03|5920.98|5920.28|5920.48|5919.78|32
1731656050000|2024-11-15 07:34:10|5920.6|5919.9|5920.23|5919.53|5920.6|5919.9|5920.23|5919.53|11
1731656060000|2024-11-15 07:34:20|5919.98|5919.28|5920.23|5919.53|5920.23|5919.53|5919.98|5919.28|32
1731656070000|2024-11-15 07:34:30|5920.48|5919.78|5920.23|5919.53|5920.48|5919.78|5920.1|5919.4|28
1731656080000|2024-11-15 07:34:40|5920.48|5919.78|5920.23|5919.53|5920.48|5919.78|5920.23|5919.53|24
1731656090000|2024-11-15 07:34:50|5920.48|5919.78|5920.48|5919.78|5920.48|5919.78|5920.48|5919.78|14
1731656100000|2024-11-15 07:35:00|5920.73|5920.03|5920.73|5920.03|5920.73|5920.03|5920.73|5920.03|28
1731656110000|2024-11-15 07:35:10|5920.6|5919.9|5920.48|5919.78|5920.6|5919.9|5919.98|5919.28|38
1731656130000|2024-11-15 07:35:30|5920.73|5920.03|5920.98|5920.28|5920.98|5920.28|5920.73|5920.03|54
1731656140000|2024-11-15 07:35:40|5920.85|5920.15|5920.73|5920.03|5920.98|5920.28|5920.73|5920.03|25
1731656150000|2024-11-15 07:35:50|5920.85|5920.15|5921.23|5920.53|5921.23|5920.53|5920.85|5920.15|47
1731656160000|2024-11-15 07:36:00|5921.1|5920.4|5921.23|5920.53|5921.23|5920.53|5920.73|5920.03|52
1731656170000|2024-11-15 07:36:10|5920.98|5920.28|5920.73|5920.03|5920.98|5920.28|5920.73|5920.03|72
1731656180000|2024-11-15 07:36:20|5920.6|5919.9|5920.48|5919.78|5920.6|5919.9|5920.35|5919.65|23
1731656190000|2024-11-15 07:36:30|5920.23|5919.53|5919.98|5919.28|5920.48|5919.78|5919.98|5919.28|24
1731656200000|2024-11-15 07:36:40|5919.85|5919.15|5919.98|5919.28|5919.98|5919.28|5919.73|5919.03|53
1731656210000|2024-11-15 07:36:50|5919.73|5919.03|5919.48|5918.78|5919.85|5919.15|5919.35|5918.65|39
1731656220000|2024-11-15 07:37:00|5919.35|5918.65|5919.73|5919.03|5919.73|5919.03|5919.23|5918.53|40
1731656230000|2024-11-15 07:37:10|5919.85|5919.15|5919.98|5919.28|5919.98|5919.28|5919.73|5919.03|23
1731656240000|2024-11-15 07:37:20|5920.23|5919.53|5920.23|5919.53|5920.23|5919.53|5919.98|5919.28|10
1731656250000|2024-11-15 07:37:30|5920.1|5919.4|5919.98|5919.28|5920.1|5919.4|5919.98|5919.28|13
1731656260000|2024-11-15 07:37:40|5919.85|5919.15|5919.85|5919.15|5919.98|5919.28|5919.73|5919.03|19
1731656270000|2024-11-15 07:37:50|5919.98|5919.28|5919.98|5919.28|5919.98|5919.28|5919.98|5919.28|1
1731656280000|2024-11-15 07:38:00|5920.1|5919.4|5919.85|5919.15|5920.1|5919.4|5919.73|5919.03|57
1731656290000|2024-11-15 07:38:10|5919.98|5919.28|5920.1|5919.4|5920.23|5919.53|5919.73|5919.03|14
1731656300000|2024-11-15 07:38:20|5919.98|5919.28|5920.23|5919.53|5920.23|5919.53|5919.98|5919.28|1
1731656310000|2024-11-15 07:38:30|5920.1|5919.4|5920.23|5919.53|5920.23|5919.53|5919.98|5919.28|20
1731656320000|2024-11-15 07:38:40|5920.35|5919.65|5920.48|5919.78|5920.48|5919.78|5920.35|5919.65|22
1731656330000|2024-11-15 07:38:50|5920.35|5919.65|5920.23|5919.53|5920.35|5919.65|5919.98|5919.28|30
1731656340000|2024-11-15 07:39:00|5920.1|5919.4|5920.48|5919.78|5920.48|5919.78|5920.1|5919.4|55
1731656360000|2024-11-15 07:39:20|5920.35|5919.65|5920.23|5919.53|5920.48|5919.78|5920.23|5919.53|30
1731656370000|2024-11-15 07:39:30|5919.98|5919.28|5919.98|5919.28|5919.98|5919.28|5919.73|5919.03|74
1731656380000|2024-11-15 07:39:40|5919.85|5919.15|5919.98|5919.28|5919.98|5919.28|5919.73|5919.03|30
1731656390000|2024-11-15 07:39:50|5919.73|5919.03|5919.73|5919.03|5919.85|5919.15|5919.73|5919.03|14
1731656400000|2024-11-15 07:40:00|5919.6|5918.9|5919.98|5919.28|5920.1|5919.4|5919.6|5918.9|50
1731656410000|2024-11-15 07:40:10|5919.85|5919.15|5919.6|5918.9|5919.85|5919.15|5919.48|5918.78|25
1731656420000|2024-11-15 07:40:20|5919.48|5918.78|5918.98|5918.28|5919.48|5918.78|5918.85|5918.15|30
1731656430000|2024-11-15 07:40:30|5918.85|5918.15|5918.98|5918.28|5919.23|5918.53|5918.85|5918.15|31
1731656440000|2024-11-15 07:40:40|5918.85|5918.15|5918.98|5918.28|5918.98|5918.28|5918.85|5918.15|16
1731656450000|2024-11-15 07:40:50|5919.23|5918.53|5918.98|5918.28|5919.23|5918.53|5918.98|5918.28|22
1731656460000|2024-11-15 07:41:00|5919.1|5918.4|5918.48|5917.78|5919.23|5918.53|5918.48|5917.78|40
1731656470000|2024-11-15 07:41:10|5918.35|5917.65|5918.23|5917.53|5918.35|5917.65|5918.23|5917.53|20
1731656480000|2024-11-15 07:41:20|5917.98|5917.28|5918.73|5918.03|5918.73|5918.03|5917.98|5917.28|66
1731656490000|2024-11-15 07:41:30|5918.6|5917.9|5918.73|5918.03|5918.85|5918.15|5918.48|5917.78|24
1731656500000|2024-11-15 07:41:40|5918.6|5917.9|5918.48|5917.78|5918.6|5917.9|5918.48|5917.78|23
1731656510000|2024-11-15 07:41:50|5918.35|5917.65|5917.73|5917.03|5918.48|5917.78|5917.73|5917.03|88
1731656520000|2024-11-15 07:42:00|5917.85|5917.15|5918.23|5917.53|5918.48|5917.78|5917.85|5917.15|57
1731656530000|2024-11-15 07:42:10|5918.1|5917.4|5917.98|5917.28|5918.23|5917.53|5917.73|5917.03|35
1731656540000|2024-11-15 07:42:20|5918.1|5917.4|5918.35|5917.65|5918.48|5917.78|5917.98|5917.28|50
1731656550000|2024-11-15 07:42:30|5918.48|5917.78|5918.85|5918.15|5918.98|5918.28|5918.48|5917.78|45
1731656560000|2024-11-15 07:42:40|5918.48|5917.78|5918.48|5917.78|5918.73|5918.03|5918.48|5917.78|19
1731656570000|2024-11-15 07:42:50|5918.73|5918.03|5918.48|5917.78|5918.73|5918.03|5918.48|5917.78|14
1731656580000|2024-11-15 07:43:00|5918.35|5917.65|5918.73|5918.03|5918.73|5918.03|5918.23|5917.53|51
1731656590000|2024-11-15 07:43:10|5918.98|5918.28|5918.98|5918.28|5918.98|5918.28|5918.98|5918.28|20
1731656600000|2024-11-15 07:43:20|||||||||26
1731656610000|2024-11-15 07:43:30|5918.85|5918.15|5919.23|5918.53|5919.23|5918.53|5918.85|5918.15|44
1731656620000|2024-11-15 07:43:40|5919.1|5918.4|5919.23|5918.53|5919.23|5918.53|5918.98|5918.28|18
1731656630000|2024-11-15 07:43:50|5919.1|5918.4|5919.23|5918.53|5919.48|5918.78|5919.1|5918.4|33
1731656640000|2024-11-15 07:44:00|5919.35|5918.65|5919.48|5918.78|5919.48|5918.78|5919.23|5918.53|11
1731656650000|2024-11-15 07:44:10|5919.35|5918.65|5919.23|5918.53|5919.48|5918.78|5919.23|5918.53|16
1731656660000|2024-11-15 07:44:20|5919.48|5918.78|5919.48|5918.78|5919.48|5918.78|5919.48|5918.78|17
1731656670000|2024-11-15 07:44:30|5919.6|5918.9|5919.98|5919.28|5919.98|5919.28|5919.48|5918.78|56
1731656680000|2024-11-15 07:44:40|5920.1|5919.4|5920.48|5919.78|5920.48|5919.78|5920.1|5919.4|31
1731656690000|2024-11-15 07:44:50|5920.23|5919.53|5921.1|5920.4|5921.1|5920.4|5920.23|5919.53|80
1731656700000|2024-11-15 07:45:00|5920.98|5920.28|5920.98|5920.28|5921.1|5920.4|5920.98|5920.28|24
1731656710000|2024-11-15 07:45:10|||||||||1
1731656720000|2024-11-15 07:45:20|||||||||1
1731656730000|2024-11-15 07:45:30|5921.23|5920.53|5920.98|5920.28|5921.23|5920.53|5920.98|5920.28|31
1731656740000|2024-11-15 07:45:40|5921.1|5920.4|5921.1|5920.4|5921.23|5920.53|5921.1|5920.4|18
1731656750000|2024-11-15 07:45:50|5920.98|5920.28|5920.23|5919.53|5920.98|5920.28|5920.23|5919.53|52
1731656760000|2024-11-15 07:46:00|5920.35|5919.65|5920.35|5919.65|5920.35|5919.65|5920.23|5919.53|17
1731656770000|2024-11-15 07:46:10|5920.48|5919.78|5919.98|5919.28|5920.48|5919.78|5919.98|5919.28|27
1731656780000|2024-11-15 07:46:20|5920.1|5919.4|5919.98|5919.28|5920.1|5919.4|5919.98|5919.28|21
1731656790000|2024-11-15 07:46:30|5919.85|5919.15|5919.73|5919.03|5919.85|5919.15|5919.73|5919.03|15
1731656800000|2024-11-15 07:46:40|5919.6|5918.9|5918.98|5918.28|5919.6|5918.9|5918.98|5918.28|40
1731656810000|2024-11-15 07:46:50|5918.85|5918.15|5918.85|5918.15|5918.98|5918.28|5918.73|5918.03|25
1731656820000|2024-11-15 07:47:00|5918.73|5918.03|5918.98|5918.28|5918.98|5918.28|5918.73|5918.03|16
1731656830000|2024-11-15 07:47:10|5918.85|5918.15|5918.98|5918.28|5919.23|5918.53|5918.73|5918.03|31
1731656840000|2024-11-15 07:47:20|5919.23|5918.53|5919.1|5918.4|5919.23|5918.53|5919.1|5918.4|21
1731656850000|2024-11-15 07:47:30|5918.98|5918.28|5919.23|5918.53|5919.23|5918.53|5918.98|5918.28|26
1731656860000|2024-11-15 07:47:40|5919.35|5918.65|5919.48|5918.78|5919.73|5919.03|5919.35|5918.65|30
1731656870000|2024-11-15 07:47:50|5919.6|5918.9|5919.73|5919.03|5919.73|5919.03|5919.48|5918.78|18
1731656880000|2024-11-15 07:48:00|5919.85|5919.15|5919.23|5918.53|5919.85|5919.15|5919.23|5918.53|52
1731656890000|2024-11-15 07:48:10|5919.35|5918.65|5918.98|5918.28|5919.48|5918.78|5918.98|5918.28|14
1731656900000|2024-11-15 07:48:20|5918.85|5918.15|5918.98|5918.28|5918.98|5918.28|5918.85|5918.15|5
1731656910000|2024-11-15 07:48:30|5918.73|5918.03|5919.23|5918.53|5919.23|5918.53|5918.73|5918.03|28
1731656920000|2024-11-15 07:48:40|5919.48|5918.78|5919.48|5918.78|5919.48|5918.78|5919.48|5918.78|18
1731656930000|2024-11-15 07:48:50|5919.73|5919.03|5919.48|5918.78|5919.73|5919.03|5919.48|5918.78|35
1731656940000|2024-11-15 07:49:00|5919.35|5918.65|5919.23|5918.53|5919.35|5918.65|5919.23|5918.53|13
1731656950000|2024-11-15 07:49:10|||||||||18
1731656960000|2024-11-15 07:49:20|5919.48|5918.78|5919.23|5918.53|5919.48|5918.78|5919.23|5918.53|11
1731656970000|2024-11-15 07:49:30|5918.98|5918.28|5918.98|5918.28|5918.98|5918.28|5918.98|5918.28|15
1731656980000|2024-11-15 07:49:40|||||||||25
1731656990000|2024-11-15 07:49:50|5918.85|5918.15|5918.98|5918.28|5918.98|5918.28|5918.73|5918.03|20
1731657000000|2024-11-15 07:50:00|5919.1|5918.4|5919.23|5918.53|5919.48|5918.78|5919.1|5918.4|37
1731657010000|2024-11-15 07:50:10|5919.35|5918.65|5919.35|5918.65|5919.35|5918.65|5919.23|5918.53|10
1731657020000|2024-11-15 07:50:20|5919.23|5918.53|5919.35|5918.65|5919.48|5918.78|5919.23|5918.53|7
1731657030000|2024-11-15 07:50:30|5919.48|5918.78|5919.35|5918.65|5919.48|5918.78|5919.23|5918.53|4
1731657040000|2024-11-15 07:50:40|5919.23|5918.53|5918.98|5918.28|5919.48|5918.78|5918.98|5918.28|20
1731657050000|2024-11-15 07:50:50|5919.23|5918.53|5919.23|5918.53|5919.35|5918.65|5919.1|5918.4|34
1731657060000|2024-11-15 07:51:00|5919.1|5918.4|5918.98|5918.28|5919.1|5918.4|5918.73|5918.03|13
1731657070000|2024-11-15 07:51:10|5918.73|5918.03|5918.73|5918.03|5918.73|5918.03|5918.73|5918.03|6
1731657080000|2024-11-15 07:51:20|5918.48|5917.78|5918.48|5917.78|5918.48|5917.78|5918.35|5917.65|37
1731657090000|2024-11-15 07:51:30|5918.35|5917.65|5918.73|5918.03|5918.73|5918.03|5918.35|5917.65|19
1731657100000|2024-11-15 07:51:40|5918.85|5918.15|5918.85|5918.15|5918.85|5918.15|5918.73|5918.03|34
1731657110000|2024-11-15 07:51:50|5918.73|5918.03|5919.23|5918.53|5919.48|5918.78|5918.73|5918.03|50
1731657120000|2024-11-15 07:52:00|5919.35|5918.65|5919.73|5919.03|5919.85|5919.15|5919.35|5918.65|55
1731657130000|2024-11-15 07:52:10|5919.6|5918.9|5919.73|5919.03|5919.73|5919.03|5919.48|5918.78|26
1731657140000|2024-11-15 07:52:20|5919.6|5918.9|5919.23|5918.53|5919.6|5918.9|5919.23|5918.53|26
1731657150000|2024-11-15 07:52:30|5919.1|5918.4|5919.1|5918.4|5919.23|5918.53|5919.1|5918.4|17
1731657160000|2024-11-15 07:52:40|5919.23|5918.53|5919.35|5918.65|5919.48|5918.78|5919.23|5918.53|38
1731657170000|2024-11-15 07:52:50|5919.48|5918.78|5919.48|5918.78|5919.48|5918.78|5919.23|5918.53|55
1731657180000|2024-11-15 07:53:00|5919.35|5918.65|5918.98|5918.28|5919.48|5918.78|5918.85|5918.15|49
1731657200000|2024-11-15 07:53:20|5918.85|5918.15|5918.85|5918.15|5918.98|5918.28|5918.73|5918.03|22
1731657210000|2024-11-15 07:53:30|5918.98|5918.28|5917.98|5917.28|5918.98|5918.28|5917.85|5917.15|90
1731657220000|2024-11-15 07:53:40|5918.23|5917.53|5917.73|5917.03|5918.35|5917.65|5917.73|5917.03|116
1731657230000|2024-11-15 07:53:50|5917.85|5917.15|5917.98|5917.28|5917.98|5917.28|5917.85|5917.15|50
1731657240000|2024-11-15 07:54:00|5917.85|5917.15|5918.48|5917.78|5918.48|5917.78|5917.85|5917.15|38
1731657250000|2024-11-15 07:54:10|5918.23|5917.53|5918.35|5917.65|5918.48|5917.78|5918.23|5917.53|41
1731657260000|2024-11-15 07:54:20|5918.48|5917.78|5918.6|5917.9|5918.6|5917.9|5918.48|5917.78|48
1731657270000|2024-11-15 07:54:30|5918.73|5918.03|5918.85|5918.15|5918.98|5918.28|5918.73|5918.03|56
1731657280000|2024-11-15 07:54:40|5918.73|5918.03|5918.48|5917.78|5918.73|5918.03|5918.48|5917.78|76
1731657290000|2024-11-15 07:54:50|5918.35|5917.65|5918.48|5917.78|5918.48|5917.78|5918.23|5917.53|60
1731657300000|2024-11-15 07:55:00|5918.6|5917.9|5918.23|5917.53|5918.6|5917.9|5918.23|5917.53|78
1731657310000|2024-11-15 07:55:10|5918.1|5917.4|5918.1|5917.4|5918.1|5917.4|5918.1|5917.4|43
1731657320000|2024-11-15 07:55:20|5917.98|5917.28|5917.73|5917.03|5917.98|5917.28|5917.73|5917.03|50
1731657330000|2024-11-15 07:55:30|5917.48|5916.78|5917.48|5916.78|5917.48|5916.78|5917.23|5916.53|117
1731657340000|2024-11-15 07:55:40|5917.23|5916.53|5917.23|5916.53|5917.48|5916.78|5917.1|5916.4|84
1731657350000|2024-11-15 07:55:50|5916.98|5916.28|5916.98|5916.28|5916.98|5916.28|5916.73|5916.03|91
1731657360000|2024-11-15 07:56:00|5916.73|5916.03|5917.35|5916.65|5917.35|5916.65|5916.73|5916.03|116
1731657370000|2024-11-15 07:56:10|5917.48|5916.78|5917.85|5917.15|5917.85|5917.15|5917.48|5916.78|82
1731657380000|2024-11-15 07:56:20|5917.98|5917.28|5917.1|5916.4|5918.1|5917.4|5917.1|5916.4|101
1731657390000|2024-11-15 07:56:30|5917.23|5916.53|5917.48|5916.78|5917.48|5916.78|5917.23|5916.53|62
1731657400000|2024-11-15 07:56:40|5917.35|5916.65|5916.98|5916.28|5917.6|5916.9|5916.98|5916.28|39
1731657410000|2024-11-15 07:56:50|5916.85|5916.15|5917.98|5917.28|5917.98|5917.28|5916.85|5916.15|58
1731657420000|2024-11-15 07:57:00|5917.85|5917.15|5917.98|5917.28|5917.98|5917.28|5917.73|5917.03|29
1731657430000|2024-11-15 07:57:10|5917.85|5917.15|5917.85|5917.15|5917.98|5917.28|5917.85|5917.15|36
1731657440000|2024-11-15 07:57:20|5917.98|5917.28|5917.98|5917.28|5917.98|5917.28|5917.48|5916.78|40
1731657450000|2024-11-15 07:57:30|5917.85|5917.15|5918.23|5917.53|5918.35|5917.65|5917.85|5917.15|39
1731657460000|2024-11-15 07:57:40|5918.1|5917.4|5917.35|5916.65|5918.1|5917.4|5917.23|5916.53|46
1731657470000|2024-11-15 07:57:50|5917.23|5916.53|5916.98|5916.28|5917.35|5916.65|5916.98|5916.28|113
1731657480000|2024-11-15 07:58:00|5916.73|5916.03|5917.1|5916.4|5917.23|5916.53|5916.73|5916.03|63
1731657490000|2024-11-15 07:58:10|5917.23|5916.53|5917.48|5916.78|5917.48|5916.78|5917.23|5916.53|25
1731657500000|2024-11-15 07:58:20|5918.23|5917.53|5918.23|5917.53|5918.23|5917.53|5918.23|5917.53|58
1731657510000|2024-11-15 07:58:30|5918.35|5917.65|5918.35|5917.65|5918.48|5917.78|5918.1|5917.4|48
1731657520000|2024-11-15 07:58:40|5918.23|5917.53|5918.48|5917.78|5918.48|5917.78|5918.23|5917.53|19
1731657530000|2024-11-15 07:58:50|5918.23|5917.53|5918.23|5917.53|5918.23|5917.53|5918.1|5917.4|58
1731657540000|2024-11-15 07:59:00|5918.1|5917.4|5917.98|5917.28|5918.23|5917.53|5917.85|5917.15|66
1731657550000|2024-11-15 07:59:10|5917.48|5916.78|5917.48|5916.78|5917.48|5916.78|5917.23|5916.53|53
1731657560000|2024-11-15 07:59:20|5917.35|5916.65|5917.23|5916.53|5917.35|5916.65|5917.23|5916.53|25
1731657570000|2024-11-15 07:59:30|5917.1|5916.4|5917.1|5916.4|5917.23|5916.53|5916.98|5916.28|59
1731657580000|2024-11-15 07:59:40|5917.23|5916.53|5916.98|5916.28|5917.23|5916.53|5916.98|5916.28|10
1731657590000|2024-11-15 07:59:50|5917.1|5916.4|5916.98|5916.28|5917.1|5916.4|5916.48|5915.78|118
1731657600000|2024-11-15 08:00:00|5917.23|5916.53|5918.23|5917.53|5918.23|5917.53|5917.23|5916.53|268
1731657610000|2024-11-15 08:00:10|5918.35|5917.65|5918.73|5918.03|5918.73|5918.03|5918.23|5917.53|130
1731657620000|2024-11-15 08:00:20|5918.6|5917.9|5919.48|5918.78|5919.48|5918.78|5918.48|5917.78|125
1731657630000|2024-11-15 08:00:30|5919.73|5919.03|5919.73|5919.03|5920.23|5919.53|5919.48|5918.78|159
1731657640000|2024-11-15 08:00:40|5919.85|5919.15|5919.98|5919.28|5920.23|5919.53|5919.48|5918.78|90
1731657650000|2024-11-15 08:00:50|5920.1|5919.4|5919.48|5918.78|5920.1|5919.4|5919.48|5918.78|54
1731657660000|2024-11-15 08:01:00|5919.23|5918.53|5918.98|5918.28|5919.73|5919.03|5918.73|5918.03|214
1731657670000|2024-11-15 08:01:10|5919.23|5918.53|5918.48|5917.78|5919.23|5918.53|5918.48|5917.78|58
1731657680000|2024-11-15 08:01:20|5918.73|5918.03|5919.48|5918.78|5919.48|5918.78|5918.23|5917.53|88
1731657690000|2024-11-15 08:01:30|5919.23|5918.53|5919.48|5918.78|5919.48|5918.78|5919.23|5918.53|48
1731657700000|2024-11-15 08:01:40|5919.73|5919.03|5919.73|5919.03|5919.73|5919.03|5919.48|5918.78|76
1731657710000|2024-11-15 08:01:50|5919.6|5918.9|5919.98|5919.28|5919.98|5919.28|5919.48|5918.78|60
1731657720000|2024-11-15 08:02:00|5920.23|5919.53|5919.23|5918.53|5920.23|5919.53|5919.23|5918.53|145
1731657730000|2024-11-15 08:02:10|5919.48|5918.78|5919.23|5918.53|5919.48|5918.78|5919.23|5918.53|27
1731657740000|2024-11-15 08:02:20|5919.35|5918.65|5918.48|5917.78|5919.48|5918.78|5918.48|5917.78|87
1731657750000|2024-11-15 08:02:30|5918.73|5918.03|5918.73|5918.03|5918.98|5918.28|5918.48|5917.78|55
1731657760000|2024-11-15 08:02:40|5918.85|5918.15|5919.1|5918.4|5919.35|5918.65|5918.73|5918.03|98
1731657770000|2024-11-15 08:02:50|5918.98|5918.28|5919.48|5918.78|5919.73|5919.03|5918.98|5918.28|34
1731657780000|2024-11-15 08:03:00|5919.6|5918.9|5918.98|5918.28|5919.6|5918.9|5918.98|5918.28|97
1731657790000|2024-11-15 08:03:10|5919.1|5918.4|5919.23|5918.53|5919.35|5918.65|5918.98|5918.28|98
1731657800000|2024-11-15 08:03:20|5919.1|5918.4|5918.98|5918.28|5919.23|5918.53|5918.98|5918.28|120
1731657810000|2024-11-15 08:03:30|5919.23|5918.53|5918.73|5918.03|5919.23|5918.53|5918.73|5918.03|108
1731657820000|2024-11-15 08:03:40|5918.98|5918.28|5918.98|5918.28|5918.98|5918.28|5918.98|5918.28|105
1731657830000|2024-11-15 08:03:50|5919.1|5918.4|5919.48|5918.78|5919.48|5918.78|5918.98|5918.28|129
1731657840000|2024-11-15 08:04:00|5919.35|5918.65|5919.48|5918.78|5919.48|5918.78|5919.23|5918.53|167
1731657850000|2024-11-15 08:04:10|5919.35|5918.65|5919.23|5918.53|5919.35|5918.65|5918.98|5918.28|68
1731657860000|2024-11-15 08:04:20|5919.1|5918.4|5918.98|5918.28|5919.23|5918.53|5918.6|5917.9|138
1731657870000|2024-11-15 08:04:30|5918.85|5918.15|5918.98|5918.28|5918.98|5918.28|5918.73|5918.03|51
1731657880000|2024-11-15 08:04:40|5918.85|5918.15|5918.98|5918.28|5919.23|5918.53|5918.73|5918.03|103
1731657890000|2024-11-15 08:04:50|5918.85|5918.15|5918.98|5918.28|5918.98|5918.28|5918.73|5918.03|33
1731657900000|2024-11-15 08:05:00|5919.1|5918.4|5919.48|5918.78|5919.48|5918.78|5919.1|5918.4|61
1731657910000|2024-11-15 08:05:10|5919.35|5918.65|5918.73|5918.03|5919.35|5918.65|5918.6|5917.9|60
1731657920000|2024-11-15 08:05:20|5918.98|5918.28|5918.98|5918.28|5918.98|5918.28|5918.73|5918.03|110
1731657930000|2024-11-15 08:05:30|5918.73|5918.03|5918.23|5917.53|5918.85|5918.15|5918.23|5917.53|55
1731657940000|2024-11-15 08:05:40|5918.48|5917.78|5917.73|5917.03|5918.48|5917.78|5917.73|5917.03|61
1731657950000|2024-11-15 08:05:50|5917.48|5916.78|5917.23|5916.53|5917.6|5916.9|5917.23|5916.53|77
1731657960000|2024-11-15 08:06:00|5917.1|5916.4|5917.23|5916.53|5917.48|5916.78|5916.48|5915.78|128
1731657970000|2024-11-15 08:06:10|5917.35|5916.65|5917.48|5916.78|5917.73|5917.03|5917.23|5916.53|59
1731657980000|2024-11-15 08:06:20|5917.6|5916.9|5917.73|5917.03|5917.73|5917.03|5917.23|5916.53|36
1731657990000|2024-11-15 08:06:30|5917.98|5917.28|5917.23|5916.53|5917.98|5917.28|5917.23|5916.53|35
1731658000000|2024-11-15 08:06:40|5917.35|5916.65|5916.85|5916.15|5917.48|5916.78|5916.85|5916.15|35
1731658010000|2024-11-15 08:06:50|5916.98|5916.28|5916.73|5916.03|5916.98|5916.28|5916.73|5916.03|11
1731658020000|2024-11-15 08:07:00|5916.6|5915.9|5916.73|5916.03|5917.1|5916.4|5916.23|5915.53|57
1731658030000|2024-11-15 08:07:10|5916.6|5915.9|5917.23|5916.53|5917.23|5916.53|5916.48|5915.78|22
1731658040000|2024-11-15 08:07:20|5917.1|5916.4|5916.73|5916.03|5917.23|5916.53|5916.73|5916.03|40
1731658050000|2024-11-15 08:07:30|5916.6|5915.9|5915.98|5915.28|5916.73|5916.03|5915.98|5915.28|70
1731658060000|2024-11-15 08:07:40|5916.23|5915.53|5916.73|5916.03|5916.73|5916.03|5915.98|5915.28|63
1731658070000|2024-11-15 08:07:50|5916.6|5915.9|5916.98|5916.28|5917.23|5916.53|5916.48|5915.78|72
1731658080000|2024-11-15 08:08:00|5917.23|5916.53|5916.98|5916.28|5917.23|5916.53|5916.73|5916.03|37
1731658090000|2024-11-15 08:08:10|5916.85|5916.15|5916.48|5915.78|5916.98|5916.28|5916.23|5915.53|71
1731658100000|2024-11-15 08:08:20|5916.73|5916.03|5916.98|5916.28|5916.98|5916.28|5916.73|5916.03|209
1731658110000|2024-11-15 08:08:30|5916.73|5916.03|5916.73|5916.03|5916.85|5916.15|5916.73|5916.03|40
1731658120000|2024-11-15 08:08:40|5916.85|5916.15|5916.98|5916.28|5917.23|5916.53|5916.73|5916.03|52
1731658130000|2024-11-15 08:08:50|5916.73|5916.03|5916.23|5915.53|5916.73|5916.03|5916.23|5915.53|39
1731658140000|2024-11-15 08:09:00|5915.98|5915.28|5915.48|5914.78|5916.1|5915.4|5915.23|5914.53|218
1731658150000|2024-11-15 08:09:10|5915.23|5914.53|5915.48|5914.78|5915.48|5914.78|5915.23|5914.53|42
1731658160000|2024-11-15 08:09:20|5915.23|5914.53|5913.73|5913.03|5915.23|5914.53|5913.73|5913.03|334
1731658170000|2024-11-15 08:09:30|5913.48|5912.78|5913.23|5912.53|5913.6|5912.9|5912.98|5912.28|286
1731658180000|2024-11-15 08:09:40|5913.1|5912.4|5912.73|5912.03|5913.23|5912.53|5912.73|5912.03|112
1731658190000|2024-11-15 08:09:50|5912.98|5912.28|5912.98|5912.28|5913.48|5912.78|5912.98|5912.28|105
1731658200000|2024-11-15 08:10:00|5913.23|5912.53|5912.73|5912.03|5913.23|5912.53|5912.48|5911.78|123
1731658210000|2024-11-15 08:10:10|5912.6|5911.9|5912.98|5912.28|5912.98|5912.28|5912.48|5911.78|142
1731658220000|2024-11-15 08:10:20|5913.23|5912.53|5913.98|5913.28|5913.98|5913.28|5913.23|5912.53|117
1731658230000|2024-11-15 08:10:30|||||||||16
1731658240000|2024-11-15 08:10:40|5913.73|5913.03|5913.6|5912.9|5913.98|5913.28|5913.23|5912.53|148
1731658250000|2024-11-15 08:10:50|5913.48|5912.78|5912.6|5911.9|5913.6|5912.9|5912.48|5911.78|78
1731658260000|2024-11-15 08:11:00|5912.48|5911.78|5913.23|5912.53|5913.23|5912.53|5912.35|5911.65|115
1731658270000|2024-11-15 08:11:10|5913.48|5912.78|5913.73|5913.03|5913.73|5913.03|5913.48|5912.78|80
1731658280000|2024-11-15 08:11:20|5913.85|5913.15|5913.6|5912.9|5913.98|5913.28|5913.6|5912.9|44
1731658290000|2024-11-15 08:11:30|5913.73|5913.03|5913.98|5913.28|5913.98|5913.28|5913.35|5912.65|35
1731658300000|2024-11-15 08:11:40|5913.85|5913.15|5913.98|5913.28|5913.98|5913.28|5913.73|5913.03|36
1731658310000|2024-11-15 08:11:50|5913.85|5913.15|5913.48|5912.78|5913.98|5913.28|5913.48|5912.78|63
1731658320000|2024-11-15 08:12:00|5913.98|5913.28|5913.48|5912.78|5913.98|5913.28|5913.23|5912.53|83
1731658330000|2024-11-15 08:12:10|5913.35|5912.65|5913.48|5912.78|5913.73|5913.03|5913.23|5912.53|107
1731658340000|2024-11-15 08:12:20|5913.35|5912.65|5912.98|5912.28|5913.35|5912.65|5912.98|5912.28|55
1731658350000|2024-11-15 08:12:30|5912.73|5912.03|5912.73|5912.03|5912.98|5912.28|5912.48|5911.78|128
1731658360000|2024-11-15 08:12:40|5912.48|5911.78|5912.23|5911.53|5912.48|5911.78|5912.23|5911.53|76
1731658370000|2024-11-15 08:12:50|5912.35|5911.65|5911.73|5911.03|5912.35|5911.65|5911.73|5911.03|105
1731658380000|2024-11-15 08:13:00|5911.85|5911.15|5911.48|5910.78|5911.85|5911.15|5910.85|5910.15|520
1731658390000|2024-11-15 08:13:10|5910.98|5910.28|5911.23|5910.53|5911.23|5910.53|5910.98|5910.28|96
1731658400000|2024-11-15 08:13:20|5910.98|5910.28|5910.98|5910.28|5911.23|5910.53|5910.73|5910.03|72
1731658410000|2024-11-15 08:13:30|5911.1|5910.4|5911.85|5911.15|5911.98|5911.28|5910.98|5910.28|93
1731658420000|2024-11-15 08:13:40|5911.73|5911.03|5911.85|5911.15|5911.98|5911.28|5911.73|5911.03|39
1731658430000|2024-11-15 08:13:50|5911.98|5911.28|5911.73|5911.03|5911.98|5911.28|5911.6|5910.9|20
1731658440000|2024-11-15 08:14:00|5911.85|5911.15|5911.85|5911.15|5911.98|5911.28|5911.73|5911.03|76
1731658450000|2024-11-15 08:14:10|5911.98|5911.28|5911.73|5911.03|5911.98|5911.28|5911.73|5911.03|41
1731658460000|2024-11-15 08:14:20|5911.98|5911.28|5912.48|5911.78|5912.73|5912.03|5911.98|5911.28|168
1731658470000|2024-11-15 08:14:30|5912.73|5912.03|5913.73|5913.03|5913.85|5913.15|5912.73|5912.03|91
1731658480000|2024-11-15 08:14:40|5913.6|5912.9|5913.48|5912.78|5913.73|5913.03|5913.23|5912.53|85
1731658490000|2024-11-15 08:14:50|5913.35|5912.65|5913.35|5912.65|5913.48|5912.78|5913.1|5912.4|59
1731658500000|2024-11-15 08:15:00|5912.98|5912.28|5912.23|5911.53|5913.23|5912.53|5911.98|5911.28|96
1731658510000|2024-11-15 08:15:10|5912.48|5911.78|5912.73|5912.03|5912.98|5912.28|5912.48|5911.78|76
1731658520000|2024-11-15 08:15:20|5912.48|5911.78|5912.48|5911.78|5912.48|5911.78|5912.23|5911.53|38
1731658530000|2024-11-15 08:15:30|5912.73|5912.03|5912.98|5912.28|5912.98|5912.28|5912.73|5912.03|27
1731658540000|2024-11-15 08:15:40|5913.23|5912.53|5913.98|5913.28|5913.98|5913.28|5913.23|5912.53|88
1731658550000|2024-11-15 08:15:50|5913.85|5913.15|5914.23|5913.53|5914.23|5913.53|5913.73|5913.03|46
1731658560000|2024-11-15 08:16:00|5914.35|5913.65|5915.23|5914.53|5915.23|5914.53|5914.23|5913.53|97
1731658570000|2024-11-15 08:16:10|5915.1|5914.4|5915.73|5915.03|5915.73|5915.03|5914.98|5914.28|56
1731658580000|2024-11-15 08:16:20|5915.48|5914.78|5915.98|5915.28|5916.23|5915.53|5915.48|5914.78|135
1731658590000|2024-11-15 08:16:30|5916.1|5915.4|5916.23|5915.53|5916.23|5915.53|5915.73|5915.03|78
1731658600000|2024-11-15 08:16:40|5916.1|5915.4|5915.6|5914.9|5916.23|5915.53|5915.48|5914.78|70
1731658610000|2024-11-15 08:16:50|5915.48|5914.78|5915.48|5914.78|5915.6|5914.9|5915.23|5914.53|58
1731658620000|2024-11-15 08:17:00|5914.98|5914.28|5915.73|5915.03|5915.73|5915.03|5914.98|5914.28|50
1731658630000|2024-11-15 08:17:10|5915.85|5915.15|5916.48|5915.78|5916.48|5915.78|5915.85|5915.15|132
1731658640000|2024-11-15 08:17:20|5916.35|5915.65|5916.23|5915.53|5916.35|5915.65|5915.98|5915.28|120
1731658650000|2024-11-15 08:17:30|5916.1|5915.4|5916.48|5915.78|5916.48|5915.78|5916.1|5915.4|76
1731658660000|2024-11-15 08:17:40|5916.35|5915.65|5916.35|5915.65|5916.48|5915.78|5916.23|5915.53|67
1731658670000|2024-11-15 08:17:50|5916.23|5915.53|5916.23|5915.53|5916.23|5915.53|5915.98|5915.28|74
1731658680000|2024-11-15 08:18:00|5916.1|5915.4|5916.98|5916.28|5916.98|5916.28|5915.98|5915.28|212
1731658690000|2024-11-15 08:18:10|5916.73|5916.03|5917.48|5916.78|5917.6|5916.9|5916.73|5916.03|139
1731658700000|2024-11-15 08:18:20|5917.35|5916.65|5917.48|5916.78|5917.48|5916.78|5917.23|5916.53|56
1731658710000|2024-11-15 08:18:30|5917.35|5916.65|5917.23|5916.53|5917.35|5916.65|5916.98|5916.28|117
1731658720000|2024-11-15 08:18:40|5917.35|5916.65|5916.73|5916.03|5917.35|5916.65|5916.48|5915.78|218
1731658730000|2024-11-15 08:18:50|5916.98|5916.28|5916.98|5916.28|5916.98|5916.28|5916.73|5916.03|118
1731658740000|2024-11-15 08:19:00|5916.73|5916.03|5916.98|5916.28|5916.98|5916.28|5916.73|5916.03|125
1731658750000|2024-11-15 08:19:10|5916.73|5916.03|5916.73|5916.03|5916.73|5916.03|5916.48|5915.78|98
1731658760000|2024-11-15 08:19:20|5916.85|5916.15|5916.98|5916.28|5916.98|5916.28|5916.85|5916.15|20
1731658770000|2024-11-15 08:19:30|5916.85|5916.15|5916.73|5916.03|5916.85|5916.15|5916.23|5915.53|61
1731658780000|2024-11-15 08:19:40|5916.6|5915.9|5916.23|5915.53|5916.6|5915.9|5916.23|5915.53|33
1731658790000|2024-11-15 08:19:50|5916.35|5915.65|5915.73|5915.03|5916.35|5915.65|5915.73|5915.03|158
1731658800000|2024-11-15 08:20:00|5915.48|5914.78|5915.1|5914.4|5915.48|5914.78|5914.98|5914.28|40
1731658810000|2024-11-15 08:20:10|5915.23|5914.53|5914.48|5913.78|5915.23|5914.53|5914.48|5913.78|76
1731658820000|2024-11-15 08:20:20|5914.23|5913.53|5914.48|5913.78|5914.73|5914.03|5913.98|5913.28|124
1731658830000|2024-11-15 08:20:30|5914.23|5913.53|5913.73|5913.03|5914.23|5913.53|5913.6|5912.9|164
1731658840000|2024-11-15 08:20:40|5913.6|5912.9|5912.48|5911.78|5913.73|5913.03|5912.48|5911.78|80
1731658850000|2024-11-15 08:20:50|5912.6|5911.9|5911.98|5911.28|5912.98|5912.28|5911.98|5911.28|95
1731658860000|2024-11-15 08:21:00|5912.23|5911.53|5911.98|5911.28|5912.73|5912.03|5911.98|5911.28|112
1731658870000|2024-11-15 08:21:10|5911.73|5911.03|5912.48|5911.78|5912.48|5911.78|5911.73|5911.03|28
1731658880000|2024-11-15 08:21:20|5912.35|5911.65|5911.98|5911.28|5912.35|5911.65|5911.98|5911.28|66
1731658890000|2024-11-15 08:21:30|5911.85|5911.15|5911.73|5911.03|5911.85|5911.15|5911.23|5910.53|106
1731658900000|2024-11-15 08:21:40|5911.85|5911.15|5911.48|5910.78|5911.98|5911.28|5911.48|5910.78|88
1731658910000|2024-11-15 08:21:50|5911.98|5911.28|5911.98|5911.28|5911.98|5911.28|5911.73|5911.03|54
1731658920000|2024-11-15 08:22:00|5912.23|5911.53|5911.48|5910.78|5912.48|5911.78|5911.48|5910.78|82
1731658930000|2024-11-15 08:22:10|5911.73|5911.03|5911.48|5910.78|5911.73|5911.03|5911.23|5910.53|86
1731658940000|2024-11-15 08:22:20|5911.73|5911.03|5911.73|5911.03|5911.73|5911.03|5911.35|5910.65|65
1731658950000|2024-11-15 08:22:30|5911.48|5910.78|5911.85|5911.15|5911.98|5911.28|5911.48|5910.78|53
1731658960000|2024-11-15 08:22:40|5911.98|5911.28|5911.23|5910.53|5911.98|5911.28|5911.23|5910.53|43
1731658970000|2024-11-15 08:22:50|5910.98|5910.28|5911.23|5910.53|5911.23|5910.53|5910.98|5910.28|15
1731658980000|2024-11-15 08:23:00|5911.35|5910.65|5911.48|5910.78|5911.48|5910.78|5910.98|5910.28|204
1731658990000|2024-11-15 08:23:10|5911.73|5911.03|5911.23|5910.53|5911.73|5911.03|5910.98|5910.28|111
1731659000000|2024-11-15 08:23:20|5911.35|5910.65|5911.35|5910.65|5911.73|5911.03|5911.23|5910.53|56
1731659010000|2024-11-15 08:23:30|5911.23|5910.53|5911.48|5910.78|5911.48|5910.78|5911.23|5910.53|22
1731659020000|2024-11-15 08:23:40|5911.6|5910.9|5911.35|5910.65|5911.6|5910.9|5911.23|5910.53|30
1731659030000|2024-11-15 08:23:50|5911.23|5910.53|5912.23|5911.53|5912.23|5911.53|5911.23|5910.53|62
1731659040000|2024-11-15 08:24:00|5912.35|5911.65|5912.73|5912.03|5912.85|5912.15|5912.23|5911.53|140
1731659050000|2024-11-15 08:24:10|5912.85|5912.15|5912.23|5911.53|5912.98|5912.28|5912.23|5911.53|34
1731659060000|2024-11-15 08:24:20|5912.1|5911.4|5910.98|5910.28|5912.23|5911.53|5910.98|5910.28|70
1731659070000|2024-11-15 08:24:30|5910.73|5910.03|5911.35|5910.65|5911.73|5911.03|5910.73|5910.03|142
1731659080000|2024-11-15 08:24:40|5911.23|5910.53|5911.48|5910.78|5911.73|5911.03|5911.23|5910.53|26
1731659090000|2024-11-15 08:24:50|5911.6|5910.9|5911.98|5911.28|5912.23|5911.53|5911.48|5910.78|56
1731659100000|2024-11-15 08:25:00|5911.73|5911.03|5911.23|5910.53|5911.85|5911.15|5911.23|5910.53|97
1731659110000|2024-11-15 08:25:10|5910.98|5910.28|5910.98|5910.28|5911.23|5910.53|5910.98|5910.28|74
1731659120000|2024-11-15 08:25:20|5910.73|5910.03|5910.48|5909.78|5910.98|5910.28|5910.35|5909.65|322
1731659130000|2024-11-15 08:25:30|5910.35|5909.65|5910.48|5909.78|5910.48|5909.78|5909.73|5909.03|141
1731659140000|2024-11-15 08:25:40|5910.23|5909.53|5910.23|5909.53|5910.23|5909.53|5909.98|5909.28|45
1731659150000|2024-11-15 08:25:50|5910.1|5909.4|5909.98|5909.28|5910.23|5909.53|5909.73|5909.03|50
1731659160000|2024-11-15 08:26:00|5909.85|5909.15|5909.23|5908.53|5909.98|5909.28|5909.23|5908.53|148
1731659170000|2024-11-15 08:26:10|5909.35|5908.65|5909.23|5908.53|5909.73|5909.03|5909.23|5908.53|49
1731659180000|2024-11-15 08:26:20|5909.1|5908.4|5909.73|5909.03|5909.73|5909.03|5908.98|5908.28|86
1731659190000|2024-11-15 08:26:30|5909.98|5909.28|5910.23|5909.53|5910.23|5909.53|5909.73|5909.03|76
1731659200000|2024-11-15 08:26:40|5910.48|5909.78|5910.6|5909.9|5910.73|5910.03|5910.48|5909.78|86
1731659210000|2024-11-15 08:26:50|5910.23|5909.53|5909.48|5908.78|5910.23|5909.53|5909.48|5908.78|144
1731659220000|2024-11-15 08:27:00|5909.23|5908.53|5908.98|5908.28|5909.48|5908.78|5908.73|5908.03|115
1731659230000|2024-11-15 08:27:10|5908.73|5908.03|5908.73|5908.03|5908.98|5908.28|5908.48|5907.78|146
1731659240000|2024-11-15 08:27:20|5908.85|5908.15|5908.73|5908.03|5908.98|5908.28|5908.6|5907.9|58
1731659250000|2024-11-15 08:27:30|5908.6|5907.9|5908.73|5908.03|5908.73|5908.03|5908.48|5907.78|55
1731659260000|2024-11-15 08:27:40|5908.6|5907.9|5908.73|5908.03|5908.73|5908.03|5908.48|5907.78|55
1731659270000|2024-11-15 08:27:50|5908.85|5908.15|5909.1|5908.4|5909.23|5908.53|5908.85|5908.15|101
1731659280000|2024-11-15 08:28:00|5909.23|5908.53|5909.1|5908.4|5909.48|5908.78|5908.98|5908.28|66
1731659290000|2024-11-15 08:28:10|5908.98|5908.28|5908.73|5908.03|5909.48|5908.78|5908.6|5907.9|114
1731659300000|2024-11-15 08:28:20|5908.85|5908.15|5908.98|5908.28|5909.1|5908.4|5908.73|5908.03|64
1731659310000|2024-11-15 08:28:30|5908.73|5908.03|5908.73|5908.03|5908.73|5908.03|5908.48|5907.78|118
1731659320000|2024-11-15 08:28:40|5908.6|5907.9|5908.73|5908.03|5908.85|5908.15|5908.23|5907.53|50
1731659330000|2024-11-15 08:28:50|5908.85|5908.15|5908.98|5908.28|5908.98|5908.28|5908.73|5908.03|54
1731659340000|2024-11-15 08:29:00|5908.73|5908.03|5908.23|5907.53|5908.85|5908.15|5908.23|5907.53|87
1731659350000|2024-11-15 08:29:10|5908.48|5907.78|5908.73|5908.03|5908.98|5908.28|5908.48|5907.78|24
1731659360000|2024-11-15 08:29:20|5908.6|5907.9|5908.48|5907.78|5908.73|5908.03|5908.23|5907.53|120
1731659370000|2024-11-15 08:29:30|5908.23|5907.53|5907.23|5906.53|5908.23|5907.53|5906.98|5906.28|611
1731659380000|2024-11-15 08:29:40|5907.35|5906.65|5906.98|5906.28|5907.48|5906.78|5906.98|5906.28|88
1731659390000|2024-11-15 08:29:50|5907.1|5906.4|5906.98|5906.28|5907.48|5906.78|5906.98|5906.28|134
1731659400000|2024-11-15 08:30:00|5906.73|5906.03|5907.48|5906.78|5907.6|5906.9|5906.6|5905.9|225
1731659410000|2024-11-15 08:30:10|5907.23|5906.53|5907.73|5907.03|5907.73|5907.03|5907.23|5906.53|74
1731659420000|2024-11-15 08:30:20|5907.85|5907.15|5907.73|5907.03|5907.98|5907.28|5907.48|5906.78|92
1731659430000|2024-11-15 08:30:30|5907.48|5906.78|5908.23|5907.53|5908.23|5907.53|5907.23|5906.53|63
1731659440000|2024-11-15 08:30:40|5908.35|5907.65|5908.48|5907.78|5908.48|5907.78|5908.23|5907.53|84
1731659450000|2024-11-15 08:30:50|5908.73|5908.03|5908.98|5908.28|5909.23|5908.53|5908.73|5908.03|60
1731659460000|2024-11-15 08:31:00|5909.1|5908.4|5909.48|5908.78|5909.85|5909.15|5909.1|5908.4|138
1731659470000|2024-11-15 08:31:10|5909.35|5908.65|5908.98|5908.28|5909.48|5908.78|5908.98|5908.28|85
1731659480000|2024-11-15 08:31:20|5909.1|5908.4|5909.23|5908.53|5909.23|5908.53|5908.98|5908.28|50
1731659490000|2024-11-15 08:31:30|5909.1|5908.4|5908.73|5908.03|5909.23|5908.53|5908.48|5907.78|47
1731659500000|2024-11-15 08:31:40|5908.6|5907.9|5909.48|5908.78|5909.48|5908.78|5908.48|5907.78|66
1731659510000|2024-11-15 08:31:50|5909.6|5908.9|5910.73|5910.03|5910.98|5910.28|5909.6|5908.9|382
1731659520000|2024-11-15 08:32:00|5910.98|5910.28|5910.98|5910.28|5910.98|5910.28|5910.73|5910.03|61
1731659530000|2024-11-15 08:32:10|5911.23|5910.53|5911.48|5910.78|5911.48|5910.78|5910.73|5910.03|256
1731659540000|2024-11-15 08:32:20|5911.23|5910.53|5911.48|5910.78|5911.48|5910.78|5910.98|5910.28|52
1731659550000|2024-11-15 08:32:30|5911.23|5910.53|5912.23|5911.53|5912.23|5911.53|5911.1|5910.4|101
1731659560000|2024-11-15 08:32:40|5911.98|5911.28|5912.23|5911.53|5912.48|5911.78|5911.98|5911.28|249
1731659570000|2024-11-15 08:32:50|5912.48|5911.78|5911.48|5910.78|5912.48|5911.78|5911.48|5910.78|198
1731659580000|2024-11-15 08:33:00|5911.35|5910.65|5911.48|5910.78|5911.73|5911.03|5911.23|5910.53|113
1731659590000|2024-11-15 08:33:10|5911.73|5911.03|5911.98|5911.28|5911.98|5911.28|5911.48|5910.78|151
1731659600000|2024-11-15 08:33:20|5911.73|5911.03|5911.48|5910.78|5911.98|5911.28|5911.48|5910.78|101
1731659610000|2024-11-15 08:33:30|5911.35|5910.65|5911.98|5911.28|5911.98|5911.28|5911.35|5910.65|54
1731659620000|2024-11-15 08:33:40|5912.1|5911.4|5912.1|5911.4|5912.23|5911.53|5912.1|5911.4|104
1731659630000|2024-11-15 08:33:50|5911.98|5911.28|5911.48|5910.78|5911.98|5911.28|5911.48|5910.78|46
1731659640000|2024-11-15 08:34:00|5911.23|5910.53|5911.23|5910.53|5911.48|5910.78|5911.1|5910.4|30
1731659650000|2024-11-15 08:34:10|5911.48|5910.78|5911.23|5910.53|5911.98|5911.28|5911.23|5910.53|147
1731659660000|2024-11-15 08:34:20|5911.48|5910.78|5911.23|5910.53|5911.48|5910.78|5911.23|5910.53|23
1731659670000|2024-11-15 08:34:30|5911.1|5910.4|5911.23|5910.53|5911.48|5910.78|5911.1|5910.4|71
1731659680000|2024-11-15 08:34:40|5911.1|5910.4|5911.23|5910.53|5911.23|5910.53|5910.98|5910.28|27
1731659690000|2024-11-15 08:34:50|5911.1|5910.4|5911.23|5910.53|5911.23|5910.53|5910.98|5910.28|58
1731659700000|2024-11-15 08:35:00|5911.35|5910.65|5911.48|5910.78|5911.48|5910.78|5911.1|5910.4|124
1731659710000|2024-11-15 08:35:10|5911.6|5910.9|5912.48|5911.78|5912.48|5911.78|5911.6|5910.9|266
1731659720000|2024-11-15 08:35:20|5911.98|5911.28|5912.1|5911.4|5912.35|5911.65|5911.98|5911.28|101
1731659730000|2024-11-15 08:35:30|5911.98|5911.28|5911.98|5911.28|5912.23|5911.53|5911.98|5911.28|92
1731659740000|2024-11-15 08:35:40|5911.73|5911.03|5911.73|5911.03|5911.85|5911.15|5911.73|5911.03|45
1731659750000|2024-11-15 08:35:50|5911.98|5911.28|5911.73|5911.03|5911.98|5911.28|5911.73|5911.03|26
1731659760000|2024-11-15 08:36:00|5911.85|5911.15|5911.73|5911.03|5911.98|5911.28|5911.73|5911.03|94
1731659770000|2024-11-15 08:36:10|5911.85|5911.15|5912.23|5911.53|5912.23|5911.53|5911.85|5911.15|93
1731659780000|2024-11-15 08:36:20|5912.48|5911.78|5912.48|5911.78|5912.48|5911.78|5912.35|5911.65|81
1731659790000|2024-11-15 08:36:30|5912.23|5911.53|5912.23|5911.53|5912.23|5911.53|5912.23|5911.53|76
1731659800000|2024-11-15 08:36:40|5912.1|5911.4|5911.98|5911.28|5912.23|5911.53|5911.98|5911.28|78
1731659810000|2024-11-15 08:36:50|5911.85|5911.15|5911.73|5911.03|5911.85|5911.15|5911.73|5911.03|83
1731659820000|2024-11-15 08:37:00|5911.85|5911.15|5911.98|5911.28|5911.98|5911.28|5911.73|5911.03|40
1731659830000|2024-11-15 08:37:10|5912.23|5911.53|5912.23|5911.53|5912.23|5911.53|5911.98|5911.28|61
1731659840000|2024-11-15 08:37:20|||||||||60
1731659850000|2024-11-15 08:37:30|5912.48|5911.78|5912.73|5912.03|5912.73|5912.03|5912.48|5911.78|163
1731659860000|2024-11-15 08:37:40|5912.48|5911.78|5912.48|5911.78|5912.73|5912.03|5912.23|5911.53|221
1731659870000|2024-11-15 08:37:50|||||||||94
1731659880000|2024-11-15 08:38:00|5912.73|5912.03|5912.73|5912.03|5912.73|5912.03|5912.6|5911.9|71
1731659890000|2024-11-15 08:38:10|||||||||115
1731659900000|2024-11-15 08:38:20|5912.48|5911.78|5912.23|5911.53|5912.48|5911.78|5911.98|5911.28|272
1731659910000|2024-11-15 08:38:30|5912.48|5911.78|5912.48|5911.78|5912.73|5912.03|5912.48|5911.78|208
1731659920000|2024-11-15 08:38:40|5912.23|5911.53|5912.23|5911.53|5912.48|5911.78|5912.1|5911.4|80
1731659930000|2024-11-15 08:38:50|5912.1|5911.4|5912.23|5911.53|5912.23|5911.53|5912.1|5911.4|20
1731659940000|2024-11-15 08:39:00|5912.48|5911.78|5912.73|5912.03|5912.73|5912.03|5912.48|5911.78|167
1731659950000|2024-11-15 08:39:10|5912.48|5911.78|5912.48|5911.78|5912.48|5911.78|5912.23|5911.53|29
1731659960000|2024-11-15 08:39:20|5912.6|5911.9|5912.48|5911.78|5912.73|5912.03|5912.23|5911.53|49
1731659970000|2024-11-15 08:39:30|5912.6|5911.9|5912.73|5912.03|5912.73|5912.03|5912.48|5911.78|37
1731659980000|2024-11-15 08:39:40|5912.6|5911.9|5912.6|5911.9|5912.73|5912.03|5912.48|5911.78|27
1731659990000|2024-11-15 08:39:50|5912.73|5912.03|5912.48|5911.78|5912.73|5912.03|5912.48|5911.78|51
1731660000000|2024-11-15 08:40:00|5912.23|5911.53|5912.73|5912.03|5912.73|5912.03|5912.23|5911.53|98
1731660010000|2024-11-15 08:40:10|5912.98|5912.28|5912.73|5912.03|5912.98|5912.28|5912.73|5912.03|149
1731660020000|2024-11-15 08:40:20|5912.85|5912.15|5912.73|5912.03|5912.85|5912.15|5912.73|5912.03|45
1731660030000|2024-11-15 08:40:30|5912.85|5912.15|5912.98|5912.28|5912.98|5912.28|5912.73|5912.03|62
1731660040000|2024-11-15 08:40:40|5912.85|5912.15|5912.85|5912.15|5912.98|5912.28|5912.85|5912.15|159
1731660050000|2024-11-15 08:40:50|5912.98|5912.28|5912.48|5911.78|5912.98|5912.28|5912.48|5911.78|262
1731660060000|2024-11-15 08:41:00|5912.98|5912.28|5913.48|5912.78|5913.73|5913.03|5912.98|5912.28|258
1731660070000|2024-11-15 08:41:10|5913.6|5912.9|5913.48|5912.78|5913.73|5913.03|5913.48|5912.78|111
1731660080000|2024-11-15 08:41:20|5913.35|5912.65|5913.48|5912.78|5913.6|5912.9|5913.23|5912.53|151
1731660090000|2024-11-15 08:41:30|5913.23|5912.53|5913.23|5912.53|5913.48|5912.78|5913.23|5912.53|123
1731660100000|2024-11-15 08:41:40|5913.48|5912.78|5913.23|5912.53|5913.6|5912.9|5913.23|5912.53|72
1731660110000|2024-11-15 08:41:50|||||||||78
1731660120000|2024-11-15 08:42:00|5912.73|5912.03|5912.98|5912.28|5912.98|5912.28|5912.48|5911.78|392
1731660130000|2024-11-15 08:42:10|5913.23|5912.53|5913.23|5912.53|5913.35|5912.65|5913.1|5912.4|141
1731660140000|2024-11-15 08:42:20|5913.48|5912.78|5913.48|5912.78|5913.48|5912.78|5913.23|5912.53|16
1731660150000|2024-11-15 08:42:30|5913.6|5912.9|5913.73|5913.03|5913.73|5913.03|5913.48|5912.78|56
1731660160000|2024-11-15 08:42:40|5913.98|5913.28|5913.73|5913.03|5913.98|5913.28|5913.73|5913.03|116
1731660170000|2024-11-15 08:42:50|5913.6|5912.9|5913.98|5913.28|5913.98|5913.28|5913.48|5912.78|25
1731660180000|2024-11-15 08:43:00|5913.85|5913.15|5913.98|5913.28|5913.98|5913.28|5913.73|5913.03|44
1731660190000|2024-11-15 08:43:10|5913.85|5913.15|5913.98|5913.28|5913.98|5913.28|5913.73|5913.03|172
1731660200000|2024-11-15 08:43:20|5913.85|5913.15|5914.23|5913.53|5914.23|5913.53|5913.85|5913.15|143
1731660210000|2024-11-15 08:43:30|5913.98|5913.28|5914.23|5913.53|5914.23|5913.53|5913.98|5913.28|19
1731660220000|2024-11-15 08:43:40|||||||||132
1731660230000|2024-11-15 08:43:50|5914.1|5913.4|5914.23|5913.53|5914.48|5913.78|5914.1|5913.4|90
1731660240000|2024-11-15 08:44:00|5914.35|5913.65|5914.48|5913.78|5914.48|5913.78|5914.23|5913.53|25
1731660250000|2024-11-15 08:44:10|5914.35|5913.65|5914.48|5913.78|5914.48|5913.78|5914.35|5913.65|138
1731660260000|2024-11-15 08:44:20|5914.6|5913.9|5914.73|5914.03|5914.73|5914.03|5914.48|5913.78|142
1731660270000|2024-11-15 08:44:30|5915.23|5914.53|5915.48|5914.78|5915.73|5915.03|5915.23|5914.53|245
1731660280000|2024-11-15 08:44:40|5915.23|5914.53|5914.98|5914.28|5915.23|5914.53|5914.98|5914.28|59
1731660290000|2024-11-15 08:44:50|5915.1|5914.4|5914.98|5914.28|5915.1|5914.4|5914.73|5914.03|78
1731660300000|2024-11-15 08:45:00|5914.85|5914.15|5914.98|5914.28|5914.98|5914.28|5913.98|5913.28|199
1731660310000|2024-11-15 08:45:10|5915.1|5914.4|5915.73|5915.03|5915.73|5915.03|5915.1|5914.4|81
1731660320000|2024-11-15 08:45:20|5915.48|5914.78|5914.73|5914.03|5915.48|5914.78|5914.73|5914.03|186
1731660330000|2024-11-15 08:45:30|5914.98|5914.28|5914.98|5914.28|5914.98|5914.28|5914.98|5914.28|38
1731660340000|2024-11-15 08:45:40|5915.23|5914.53|5915.23|5914.53|5915.23|5914.53|5915.23|5914.53|13
1731660350000|2024-11-15 08:45:50|5915.35|5914.65|5915.73|5915.03|5915.98|5915.28|5915.35|5914.65|258
1731660360000|2024-11-15 08:46:00|5915.85|5915.15|5915.98|5915.28|5916.23|5915.53|5915.85|5915.15|85
1731660370000|2024-11-15 08:46:10|5916.1|5915.4|5916.48|5915.78|5916.48|5915.78|5916.1|5915.4|52
1731660380000|2024-11-15 08:46:20|5916.35|5915.65|5916.48|5915.78|5916.48|5915.78|5915.98|5915.28|314
1731660390000|2024-11-15 08:46:30|5916.23|5915.53|5915.98|5915.28|5916.23|5915.53|5915.98|5915.28|130
1731660400000|2024-11-15 08:46:40|5916.23|5915.53|5915.85|5915.15|5916.23|5915.53|5915.85|5915.15|92
1731660410000|2024-11-15 08:46:50|5915.98|5915.28|5915.23|5914.53|5915.98|5915.28|5914.23|5913.53|207
1731660420000|2024-11-15 08:47:00|5914.98|5914.28|5914.98|5914.28|5914.98|5914.28|5914.98|5914.28|80
1731660430000|2024-11-15 08:47:10|5914.85|5914.15|5914.73|5914.03|5914.98|5914.28|5914.6|5913.9|49
1731660440000|2024-11-15 08:47:20|5914.85|5914.15|5915.48|5914.78|5915.48|5914.78|5914.85|5914.15|143
1731660450000|2024-11-15 08:47:30|5915.73|5915.03|5915.73|5915.03|5915.73|5915.03|5915.73|5915.03|7
1731660460000|2024-11-15 08:47:40|5915.6|5914.9|5915.48|5914.78|5915.73|5915.03|5915.48|5914.78|64
1731660470000|2024-11-15 08:47:50|5915.23|5914.53|5914.98|5914.28|5915.23|5914.53|5914.98|5914.28|83
1731660480000|2024-11-15 08:48:00|5914.73|5914.03|5914.23|5913.53|5914.73|5914.03|5914.23|5913.53|134
1731660490000|2024-11-15 08:48:10|5914.48|5913.78|5914.73|5914.03|5914.73|5914.03|5914.35|5913.65|66
1731660500000|2024-11-15 08:48:20|5914.48|5913.78|5914.48|5913.78|5914.48|5913.78|5914.48|5913.78|26
1731660510000|2024-11-15 08:48:30|5914.6|5913.9|5914.73|5914.03|5914.98|5914.28|5914.6|5913.9|59
1731660520000|2024-11-15 08:48:40|5914.98|5914.28|5914.98|5914.28|5914.98|5914.28|5914.85|5914.15|33
1731660530000|2024-11-15 08:48:50|5914.85|5914.15|5914.98|5914.28|5914.98|5914.28|5914.85|5914.15|37
1731660540000|2024-11-15 08:49:00|5914.73|5914.03|5914.73|5914.03|5915.23|5914.53|5914.73|5914.03|137
1731660550000|2024-11-15 08:49:10|5914.85|5914.15|5914.98|5914.28|5915.23|5914.53|5914.73|5914.03|42
1731660560000|2024-11-15 08:49:20|5914.85|5914.15|5914.98|5914.28|5914.98|5914.28|5914.73|5914.03|19
1731660570000|2024-11-15 08:49:30|5914.85|5914.15|5914.73|5914.03|5914.98|5914.28|5914.73|5914.03|47
1731660580000|2024-11-15 08:49:40|5914.98|5914.28|5914.98|5914.28|5914.98|5914.28|5914.73|5914.03|29
1731660590000|2024-11-15 08:49:50|5914.85|5914.15|5914.48|5913.78|5914.85|5914.15|5914.48|5913.78|35
1731660600000|2024-11-15 08:50:00|5914.23|5913.53|5914.48|5913.78|5914.48|5913.78|5914.23|5913.53|78
1731660610000|2024-11-15 08:50:10|5914.23|5913.53|5913.48|5912.78|5914.48|5913.78|5913.23|5912.53|139
1731660620000|2024-11-15 08:50:20|5913.35|5912.65|5913.48|5912.78|5913.73|5913.03|5913.35|5912.65|75
1731660630000|2024-11-15 08:50:30|5913.23|5912.53|5913.23|5912.53|5913.23|5912.53|5912.98|5912.28|88
1731660640000|2024-11-15 08:50:40|5913.35|5912.65|5913.6|5912.9|5913.73|5913.03|5913.35|5912.65|87
1731660650000|2024-11-15 08:50:50|5913.98|5913.28|5914.48|5913.78|5914.48|5913.78|5913.98|5913.28|60
1731660660000|2024-11-15 08:51:00|5914.85|5914.15|5914.98|5914.28|5914.98|5914.28|5914.73|5914.03|53
1731660670000|2024-11-15 08:51:10|5915.1|5914.4|5914.98|5914.28|5915.23|5914.53|5914.98|5914.28|75
1731660680000|2024-11-15 08:51:20|5915.23|5914.53|5915.23|5914.53|5915.23|5914.53|5915.23|5914.53|27
1731660690000|2024-11-15 08:51:30|5915.1|5914.4|5914.73|5914.03|5915.23|5914.53|5914.48|5913.78|66
1731660700000|2024-11-15 08:51:40|5914.98|5914.28|5914.98|5914.28|5915.23|5914.53|5914.98|5914.28|34
1731660710000|2024-11-15 08:51:50|5915.1|5914.4|5914.98|5914.28|5915.23|5914.53|5914.98|5914.28|35
1731660720000|2024-11-15 08:52:00|5915.23|5914.53|5915.73|5915.03|5915.98|5915.28|5914.98|5914.28|425
1731660730000|2024-11-15 08:52:10|5915.85|5915.15|5915.98|5915.28|5915.98|5915.28|5915.85|5915.15|100
1731660740000|2024-11-15 08:52:20|5915.73|5915.03|5915.98|5915.28|5915.98|5915.28|5915.73|5915.03|182
1731660750000|2024-11-15 08:52:30|5916.1|5915.4|5915.73|5915.03|5916.23|5915.53|5915.73|5915.03|140
1731660760000|2024-11-15 08:52:40|5915.48|5914.78|5915.48|5914.78|5915.73|5915.03|5915.23|5914.53|280
1731660770000|2024-11-15 08:52:50|5915.73|5915.03|5916.23|5915.53|5916.23|5915.53|5915.73|5915.03|89
1731660780000|2024-11-15 08:53:00|5916.1|5915.4|5916.48|5915.78|5916.48|5915.78|5916.1|5915.4|228
1731660790000|2024-11-15 08:53:10|5916.23|5915.53|5916.23|5915.53|5916.48|5915.78|5916.23|5915.53|188
1731660800000|2024-11-15 08:53:20|5916.48|5915.78|5916.48|5915.78|5916.48|5915.78|5916.23|5915.53|25
1731660810000|2024-11-15 08:53:30|5916.35|5915.65|5916.23|5915.53|5916.35|5915.65|5916.23|5915.53|36
1731660820000|2024-11-15 08:53:40|5916.1|5915.4|5916.6|5915.9|5916.73|5916.03|5915.73|5915.03|135
1731660830000|2024-11-15 08:53:50|5916.73|5916.03|5916.98|5916.28|5916.98|5916.28|5916.48|5915.78|78
1731660840000|2024-11-15 08:54:00|5916.85|5916.15|5916.73|5916.03|5916.85|5916.15|5916.48|5915.78|43
1731660850000|2024-11-15 08:54:10|5916.6|5915.9|5916.23|5915.53|5916.6|5915.9|5916.23|5915.53|58
1731660860000|2024-11-15 08:54:20|5916.35|5915.65|5916.48|5915.78|5916.48|5915.78|5916.23|5915.53|12
1731660870000|2024-11-15 08:54:30|5916.6|5915.9|5916.73|5916.03|5916.85|5916.15|5916.6|5915.9|34
1731660880000|2024-11-15 08:54:40|5916.48|5915.78|5916.73|5916.03|5916.73|5916.03|5916.48|5915.78|63
1731660890000|2024-11-15 08:54:50|5916.6|5915.9|5916.48|5915.78|5916.6|5915.9|5916.48|5915.78|36
1731660900000|2024-11-15 08:55:00|5916.6|5915.9|5916.23|5915.53|5916.6|5915.9|5916.1|5915.4|66
1731660910000|2024-11-15 08:55:10|5915.98|5915.28|5915.73|5915.03|5915.98|5915.28|5915.73|5915.03|84
1731660920000|2024-11-15 08:55:20|5915.85|5915.15|5915.98|5915.28|5915.98|5915.28|5915.73|5915.03|23
1731660930000|2024-11-15 08:55:30|5916.1|5915.4|5915.98|5915.28|5916.23|5915.53|5915.85|5915.15|48
1731660940000|2024-11-15 08:55:40|5916.23|5915.53|5916.48|5915.78|5916.48|5915.78|5916.1|5915.4|66
1731660950000|2024-11-15 08:55:50|5916.73|5916.03|5916.85|5916.15|5916.98|5916.28|5916.48|5915.78|130
1731660960000|2024-11-15 08:56:00|5916.98|5916.28|5916.85|5916.15|5916.98|5916.28|5916.73|5916.03|66
1731660970000|2024-11-15 08:56:10|5916.98|5916.28|5916.98|5916.28|5916.98|5916.28|5916.73|5916.03|14
1731660980000|2024-11-15 08:56:20|5916.85|5916.15|5916.48|5915.78|5916.85|5916.15|5916.48|5915.78|39
1731660990000|2024-11-15 08:56:30|5916.73|5916.03|5916.85|5916.15|5916.85|5916.15|5916.48|5915.78|43
1731661000000|2024-11-15 08:56:40|5916.98|5916.28|5916.85|5916.15|5916.98|5916.28|5916.73|5916.03|31
1731661010000|2024-11-15 08:56:50|5916.98|5916.28|5916.73|5916.03|5916.98|5916.28|5916.73|5916.03|140
1731661020000|2024-11-15 08:57:00|5916.85|5916.15|5917.23|5916.53|5917.23|5916.53|5916.73|5916.03|108
1731661030000|2024-11-15 08:57:10|5916.98|5916.28|5916.85|5916.15|5916.98|5916.28|5916.73|5916.03|76
1731661040000|2024-11-15 08:57:20|5916.73|5916.03|5916.73|5916.03|5916.73|5916.03|5916.48|5915.78|16
1731661050000|2024-11-15 08:57:30|5916.6|5915.9|5916.73|5916.03|5916.73|5916.03|5916.48|5915.78|75
1731661060000|2024-11-15 08:57:40|5916.6|5915.9|5916.73|5916.03|5916.73|5916.03|5916.6|5915.9|63
1731661070000|2024-11-15 08:57:50|5916.6|5915.9|5916.48|5915.78|5916.6|5915.9|5916.23|5915.53|40
1731661080000|2024-11-15 08:58:00|5916.73|5916.03|5917.23|5916.53|5917.23|5916.53|5916.73|5916.03|246
1731661090000|2024-11-15 08:58:10|5917.1|5916.4|5917.48|5916.78|5917.48|5916.78|5917.1|5916.4|202
1731661100000|2024-11-15 08:58:20|5917.73|5917.03|5917.73|5917.03|5917.73|5917.03|5917.73|5917.03|161
1731661110000|2024-11-15 08:58:30|5917.98|5917.28|5917.98|5917.28|5917.98|5917.28|5917.98|5917.28|52
1731661120000|2024-11-15 08:58:40|5917.85|5917.15|5917.98|5917.28|5917.98|5917.28|5917.85|5917.15|43
1731661130000|2024-11-15 08:58:50|||||||||25
1731661140000|2024-11-15 08:59:00|5918.23|5917.53|5918.23|5917.53|5918.23|5917.53|5917.98|5917.28|191
1731661150000|2024-11-15 08:59:10|5918.1|5917.4|5918.23|5917.53|5918.48|5917.78|5917.98|5917.28|122
1731661160000|2024-11-15 08:59:20|5918.35|5917.65|5918.48|5917.78|5918.48|5917.78|5918.23|5917.53|52
1731661170000|2024-11-15 08:59:30|5918.6|5917.9|5918.35|5917.65|5918.6|5917.9|5918.35|5917.65|185
1731661180000|2024-11-15 08:59:40|5918.23|5917.53|5918.23|5917.53|5918.23|5917.53|5918.23|5917.53|51
1731661190000|2024-11-15 08:59:50|5918.48|5917.78|5918.48|5917.78|5918.48|5917.78|5918.48|5917.78|76
1731661200000|2024-11-15 09:00:00|5918.73|5918.03|5918.23|5917.53|5918.73|5918.03|5918.23|5917.53|218
1731661210000|2024-11-15 09:00:10|5918.35|5917.65|5918.48|5917.78|5918.73|5918.03|5918.35|5917.65|130
1731661220000|2024-11-15 09:00:20|5918.23|5917.53|5918.73|5918.03|5918.73|5918.03|5918.1|5917.4|123
1731661230000|2024-11-15 09:00:30|||||||||52
1731661240000|2024-11-15 09:00:40|5918.85|5918.15|5918.98|5918.28|5918.98|5918.28|5918.85|5918.15|77
1731661250000|2024-11-15 09:00:50|5918.73|5918.03|5918.73|5918.03|5918.73|5918.03|5918.73|5918.03|50
1731661260000|2024-11-15 09:01:00|5918.85|5918.15|5917.98|5917.28|5918.85|5918.15|5917.98|5917.28|171
1731661270000|2024-11-15 09:01:10|5918.1|5917.4|5918.1|5917.4|5918.1|5917.4|5917.73|5917.03|151
1731661280000|2024-11-15 09:01:20|5917.98|5917.28|5917.73|5917.03|5917.98|5917.28|5917.73|5917.03|46
1731661290000|2024-11-15 09:01:30|5917.6|5916.9|5917.6|5916.9|5917.73|5917.03|5917.35|5916.65|71
1731661300000|2024-11-15 09:01:40|5917.73|5917.03|5917.73|5917.03|5917.98|5917.28|5917.6|5916.9|43
1731661310000|2024-11-15 09:01:50|5917.6|5916.9|5917.73|5917.03|5917.98|5917.28|5917.48|5916.78|69
1731661320000|2024-11-15 09:02:00|5917.85|5917.15|5917.73|5917.03|5917.98|5917.28|5917.73|5917.03|68
1731661330000|2024-11-15 09:02:10|5917.85|5917.15|5917.73|5917.03|5917.85|5917.15|5917.6|5916.9|27
1731661340000|2024-11-15 09:02:20|5917.85|5917.15|5917.98|5917.28|5917.98|5917.28|5917.73|5917.03|48
1731661350000|2024-11-15 09:02:30|5917.85|5917.15|5917.73|5917.03|5917.98|5917.28|5917.73|5917.03|42
1731661360000|2024-11-15 09:02:40|5917.6|5916.9|5917.23|5916.53|5917.6|5916.9|5917.1|5916.4|87
1731661370000|2024-11-15 09:02:50|5917.48|5916.78|5917.73|5917.03|5917.73|5917.03|5917.23|5916.53|101
1731661380000|2024-11-15 09:03:00|5917.6|5916.9|5917.73|5917.03|5917.73|5917.03|5917.48|5916.78|60
1731661390000|2024-11-15 09:03:10|5917.85|5917.15|5917.23|5916.53|5917.85|5917.15|5916.98|5916.28|94
1731661400000|2024-11-15 09:03:20|5916.98|5916.28|5916.98|5916.28|5916.98|5916.28|5916.98|5916.28|116
1731661410000|2024-11-15 09:03:30|5916.73|5916.03|5916.85|5916.15|5916.98|5916.28|5916.73|5916.03|60
1731661420000|2024-11-15 09:03:40|5916.98|5916.28|5916.23|5915.53|5916.98|5916.28|5916.23|5915.53|85
1731661430000|2024-11-15 09:03:50|5916.48|5915.78|5916.73|5916.03|5916.98|5916.28|5916.48|5915.78|69
1731661440000|2024-11-15 09:04:00|5916.85|5916.15|5916.98|5916.28|5917.1|5916.4|5916.6|5915.9|95
1731661450000|2024-11-15 09:04:10|5917.1|5916.4|5916.98|5916.28|5917.23|5916.53|5916.98|5916.28|21
1731661460000|2024-11-15 09:04:20|5917.23|5916.53|5917.23|5916.53|5917.23|5916.53|5917.1|5916.4|31
1731661470000|2024-11-15 09:04:30|5917.1|5916.4|5917.1|5916.4|5917.23|5916.53|5917.1|5916.4|20
1731661480000|2024-11-15 09:04:40|5916.98|5916.28|5917.23|5916.53|5917.23|5916.53|5916.98|5916.28|90
1731661490000|2024-11-15 09:04:50|5917.35|5916.65|5916.48|5915.78|5917.35|5916.65|5916.48|5915.78|38
1731661500000|2024-11-15 09:05:00|5916.6|5915.9|5917.23|5916.53|5917.23|5916.53|5916.48|5915.78|60
1731661510000|2024-11-15 09:05:10|5917.35|5916.65|5916.98|5916.28|5917.35|5916.65|5916.98|5916.28|106
1731661520000|2024-11-15 09:05:20|5916.73|5916.03|5916.48|5915.78|5916.98|5916.28|5916.48|5915.78|27
1731661530000|2024-11-15 09:05:30|5916.35|5915.65|5916.73|5916.03|5916.98|5916.28|5916.35|5915.65|48
1731661540000|2024-11-15 09:05:40|5916.98|5916.28|5916.73|5916.03|5916.98|5916.28|5916.6|5915.9|45
1731661550000|2024-11-15 09:05:50|5916.6|5915.9|5916.85|5916.15|5916.98|5916.28|5916.6|5915.9|17
1731661560000|2024-11-15 09:06:00|5916.73|5916.03|5916.98|5916.28|5916.98|5916.28|5916.73|5916.03|16
1731661570000|2024-11-15 09:06:10|5916.85|5916.15|5916.85|5916.15|5916.85|5916.15|5916.85|5916.15|73
1731661580000|2024-11-15 09:06:20|5916.98|5916.28|5917.23|5916.53|5917.23|5916.53|5916.98|5916.28|66
1731661590000|2024-11-15 09:06:30|5916.98|5916.28|5917.23|5916.53|5917.23|5916.53|5916.85|5916.15|32
1731661600000|2024-11-15 09:06:40|||||||||16
1731661610000|2024-11-15 09:06:50|5916.98|5916.28|5917.23|5916.53|5917.23|5916.53|5916.73|5916.03|71
1731661620000|2024-11-15 09:07:00|5917.1|5916.4|5917.1|5916.4|5917.23|5916.53|5916.98|5916.28|32
1731661630000|2024-11-15 09:07:10|5916.98|5916.28|5916.48|5915.78|5916.98|5916.28|5916.48|5915.78|36
1731661640000|2024-11-15 09:07:20|5916.35|5915.65|5916.23|5915.53|5916.35|5915.65|5915.98|5915.28|41
1731661650000|2024-11-15 09:07:30|5916.73|5916.03|5916.48|5915.78|5916.73|5916.03|5916.48|5915.78|39
1731661660000|2024-11-15 09:07:40|5916.6|5915.9|5916.73|5916.03|5916.73|5916.03|5916.48|5915.78|27
1731661670000|2024-11-15 09:07:50|5916.6|5915.9|5916.23|5915.53|5916.73|5916.03|5916.23|5915.53|28
1731661680000|2024-11-15 09:08:00|5915.98|5915.28|5915.73|5915.03|5915.98|5915.28|5915.48|5914.78|99
1731661690000|2024-11-15 09:08:10|5915.6|5914.9|5915.73|5915.03|5915.98|5915.28|5915.48|5914.78|23
1731661700000|2024-11-15 09:08:20|||||||||8
1731661710000|2024-11-15 09:08:30|5915.85|5915.15|5916.23|5915.53|5916.23|5915.53|5915.85|5915.15|20
1731661720000|2024-11-15 09:08:40|5916.48|5915.78|5916.23|5915.53|5916.48|5915.78|5916.23|5915.53|36
1731661730000|2024-11-15 09:08:50|5915.98|5915.28|5915.98|5915.28|5915.98|5915.28|5915.98|5915.28|22
1731661740000|2024-11-15 09:09:00|5916.23|5915.53|5916.23|5915.53|5916.23|5915.53|5916.23|5915.53|42
1731661750000|2024-11-15 09:09:10|5916.1|5915.4|5915.73|5915.03|5916.23|5915.53|5915.73|5915.03|30
1731661760000|2024-11-15 09:09:20|5915.98|5915.28|5916.23|5915.53|5916.23|5915.53|5915.98|5915.28|35
1731661770000|2024-11-15 09:09:30|5916.1|5915.4|5915.98|5915.28|5916.23|5915.53|5915.98|5915.28|21
1731661780000|2024-11-15 09:09:40|5916.23|5915.53|5916.1|5915.4|5916.23|5915.53|5916.1|5915.4|38
1731661790000|2024-11-15 09:09:50|5916.23|5915.53|5916.23|5915.53|5916.23|5915.53|5916.1|5915.4|24
1731661800000|2024-11-15 09:10:00|5916.48|5915.78|5916.73|5916.03|5917.23|5916.53|5916.48|5915.78|74
1731661810000|2024-11-15 09:10:10|5916.48|5915.78|5916.48|5915.78|5916.48|5915.78|5916.48|5915.78|17
1731661820000|2024-11-15 09:10:20|5916.35|5915.65|5916.85|5916.15|5916.85|5916.15|5916.35|5915.65|44
1731661830000|2024-11-15 09:10:30|5916.98|5916.28|5916.85|5916.15|5917.23|5916.53|5916.85|5916.15|20
1731661840000|2024-11-15 09:10:40|5916.73|5916.03|5916.85|5916.15|5916.98|5916.28|5916.73|5916.03|19
1731661850000|2024-11-15 09:10:50|5916.98|5916.28|5916.73|5916.03|5916.98|5916.28|5916.73|5916.03|19
1731661860000|2024-11-15 09:11:00|5916.48|5915.78|5916.98|5916.28|5916.98|5916.28|5916.35|5915.65|70
1731661870000|2024-11-15 09:11:10|5916.85|5916.15|5916.73|5916.03|5916.98|5916.28|5916.73|5916.03|24
1731661880000|2024-11-15 09:11:20|5916.48|5915.78|5916.48|5915.78|5916.6|5915.9|5916.35|5915.65|64
1731661890000|2024-11-15 09:11:30|5916.35|5915.65|5916.23|5915.53|5916.35|5915.65|5915.98|5915.28|32
1731661900000|2024-11-15 09:11:40|5916.35|5915.65|5916.35|5915.65|5916.6|5915.9|5916.35|5915.65|73
1731661910000|2024-11-15 09:11:50|5916.48|5915.78|5916.23|5915.53|5916.48|5915.78|5916.23|5915.53|2
1731661920000|2024-11-15 09:12:00|5915.98|5915.28|5915.98|5915.28|5915.98|5915.28|5915.73|5915.03|31
1731661930000|2024-11-15 09:12:10|5916.1|5915.4|5915.48|5914.78|5916.23|5915.53|5915.48|5914.78|54
1731661940000|2024-11-15 09:12:20|5915.6|5914.9|5915.23|5914.53|5915.6|5914.9|5914.98|5914.28|65
1731661950000|2024-11-15 09:12:30|5915.1|5914.4|5915.23|5914.53|5915.23|5914.53|5915.1|5914.4|15
1731661960000|2024-11-15 09:12:40|5915.35|5914.65|5915.23|5914.53|5915.48|5914.78|5915.23|5914.53|35
1731661970000|2024-11-15 09:12:50|5915.48|5914.78|5915.73|5915.03|5915.73|5915.03|5915.48|5914.78|50
1731661980000|2024-11-15 09:13:00|5915.6|5914.9|5915.98|5915.28|5915.98|5915.28|5915.6|5914.9|40
1731661990000|2024-11-15 09:13:10|5916.1|5915.4|5915.35|5914.65|5916.23|5915.53|5915.35|5914.65|46
1731662000000|2024-11-15 09:13:20|5915.48|5914.78|5915.48|5914.78|5915.48|5914.78|5915.48|5914.78|18
1731662010000|2024-11-15 09:13:30|5915.6|5914.9|5916.48|5915.78|5916.48|5915.78|5915.48|5914.78|75
1731662020000|2024-11-15 09:13:40|5916.35|5915.65|5916.48|5915.78|5916.48|5915.78|5916.35|5915.65|33
1731662030000|2024-11-15 09:13:50|5916.35|5915.65|5916.48|5915.78|5916.48|5915.78|5916.23|5915.53|25
1731662040000|2024-11-15 09:14:00|5916.6|5915.9|5916.73|5916.03|5916.73|5916.03|5916.6|5915.9|48
1731662050000|2024-11-15 09:14:10|5916.6|5915.9|5916.23|5915.53|5916.6|5915.9|5916.23|5915.53|53
1731662060000|2024-11-15 09:14:20|5916.1|5915.4|5915.98|5915.28|5916.48|5915.78|5915.98|5915.28|73
1731662070000|2024-11-15 09:14:30|5916.1|5915.4|5915.98|5915.28|5916.23|5915.53|5915.98|5915.28|36
1731662080000|2024-11-15 09:14:40|5915.73|5915.03|5915.48|5914.78|5915.98|5915.28|5915.48|5914.78|40
1731662090000|2024-11-15 09:14:50|5915.23|5914.53|5914.73|5914.03|5915.48|5914.78|5914.73|5914.03|79
1731662100000|2024-11-15 09:15:00|5914.85|5914.15|5914.73|5914.03|5914.98|5914.28|5914.23|5913.53|105
1731662110000|2024-11-15 09:15:10|5914.6|5913.9|5914.48|5913.78|5914.73|5914.03|5914.48|5913.78|33
1731662120000|2024-11-15 09:15:20|5914.23|5913.53|5914.1|5913.4|5914.73|5914.03|5913.98|5913.28|64
1731662130000|2024-11-15 09:15:30|5913.98|5913.28|5913.73|5913.03|5913.98|5913.28|5913.73|5913.03|21
1731662140000|2024-11-15 09:15:40|5913.48|5912.78|5913.73|5913.03|5913.73|5913.03|5913.48|5912.78|33
1731662150000|2024-11-15 09:15:50|5913.6|5912.9|5913.23|5912.53|5913.73|5913.03|5913.23|5912.53|85
1731662160000|2024-11-15 09:16:00|5913.48|5912.78|5913.98|5913.28|5913.98|5913.28|5913.23|5912.53|88
1731662170000|2024-11-15 09:16:10|5914.23|5913.53|5914.23|5913.53|5914.23|5913.53|5913.98|5913.28|36
1731662180000|2024-11-15 09:16:20|5914.1|5913.4|5914.48|5913.78|5914.48|5913.78|5913.98|5913.28|43
1731662190000|2024-11-15 09:16:30|5914.35|5913.65|5914.73|5914.03|5914.73|5914.03|5914.35|5913.65|21
1731662200000|2024-11-15 09:16:40|5914.98|5914.28|5914.98|5914.28|5914.98|5914.28|5914.73|5914.03|40
1731662210000|2024-11-15 09:16:50|5915.1|5914.4|5915.23|5914.53|5915.23|5914.53|5915.1|5914.4|46
1731662220000|2024-11-15 09:17:00|5915.1|5914.4|5915.98|5915.28|5915.98|5915.28|5915.1|5914.4|115
1731662230000|2024-11-15 09:17:10|5915.85|5915.15|5915.98|5915.28|5915.98|5915.28|5915.48|5914.78|50
1731662240000|2024-11-15 09:17:20|5915.73|5915.03|5915.23|5914.53|5915.73|5915.03|5915.23|5914.53|51
1731662250000|2024-11-15 09:17:30|5915.35|5914.65|5915.48|5914.78|5915.48|5914.78|5915.23|5914.53|37
1731662260000|2024-11-15 09:17:40|5915.35|5914.65|5915.23|5914.53|5915.48|5914.78|5914.98|5914.28|48
1731662270000|2024-11-15 09:17:50|5915.35|5914.65|5915.23|5914.53|5915.48|5914.78|5914.98|5914.28|78
1731662280000|2024-11-15 09:18:00|5915.1|5914.4|5914.98|5914.28|5915.23|5914.53|5914.98|5914.28|42
1731662290000|2024-11-15 09:18:10|5915.23|5914.53|5914.98|5914.28|5915.23|5914.53|5914.98|5914.28|107
1731662300000|2024-11-15 09:18:20|5915.1|5914.4|5915.48|5914.78|5915.48|5914.78|5914.98|5914.28|258
1731662310000|2024-11-15 09:18:30|5915.35|5914.65|5915.48|5914.78|5915.48|5914.78|5915.35|5914.65|64
1731662320000|2024-11-15 09:18:40|||||||||10
1731662330000|2024-11-15 09:18:50|5915.23|5914.53|5915.48|5914.78|5915.48|5914.78|5914.98|5914.28|91
1731662340000|2024-11-15 09:19:00|5915.35|5914.65|5915.73|5915.03|5915.73|5915.03|5914.98|5914.28|102
1731662350000|2024-11-15 09:19:10|||||||||14
1731662360000|2024-11-15 09:19:20|5915.6|5914.9|5915.73|5915.03|5915.73|5915.03|5915.48|5914.78|25
1731662370000|2024-11-15 09:19:30|5915.6|5914.9|5915.6|5914.9|5915.73|5915.03|5915.6|5914.9|106
1731662380000|2024-11-15 09:19:40|5915.73|5915.03|5915.73|5915.03|5915.73|5915.03|5915.73|5915.03|6
1731662390000|2024-11-15 09:19:50|5915.6|5914.9|5915.73|5915.03|5915.73|5915.03|5915.48|5914.78|32
1731662400000|2024-11-15 09:20:00|5915.98|5915.28|5915.73|5915.03|5915.98|5915.28|5915.73|5915.03|36
1731662410000|2024-11-15 09:20:10|5915.85|5915.15|5915.85|5915.15|5915.98|5915.28|5915.85|5915.15|25
1731662420000|2024-11-15 09:20:20|5915.98|5915.28|5915.73|5915.03|5915.98|5915.28|5915.73|5915.03|31
1731662430000|2024-11-15 09:20:30|5915.98|5915.28|5916.23|5915.53|5916.23|5915.53|5915.98|5915.28|60
1731662440000|2024-11-15 09:20:40|5916.35|5915.65|5916.23|5915.53|5916.35|5915.65|5916.23|5915.53|41
1731662450000|2024-11-15 09:20:50|5916.1|5915.4|5916.23|5915.53|5916.23|5915.53|5915.98|5915.28|42
1731662460000|2024-11-15 09:21:00|5916.35|5915.65|5916.23|5915.53|5916.48|5915.78|5916.23|5915.53|39
1731662470000|2024-11-15 09:21:10|5916.35|5915.65|5916.23|5915.53|5916.35|5915.65|5916.23|5915.53|17
1731662480000|2024-11-15 09:21:20|5916.1|5915.4|5915.98|5915.28|5916.1|5915.4|5915.98|5915.28|38
1731662490000|2024-11-15 09:21:30|||||||||4
1731662500000|2024-11-15 09:21:40|5916.1|5915.4|5915.73|5915.03|5916.1|5915.4|5915.73|5915.03|29
1731662510000|2024-11-15 09:21:50|||||||||36
1731662520000|2024-11-15 09:22:00|5915.98|5915.28|5915.73|5915.03|5915.98|5915.28|5915.73|5915.03|18
1731662530000|2024-11-15 09:22:10|5915.98|5915.28|5915.73|5915.03|5915.98|5915.28|5915.73|5915.03|64
1731662540000|2024-11-15 09:22:20|5915.6|5914.9|5915.73|5915.03|5915.73|5915.03|5915.6|5914.9|170
1731662550000|2024-11-15 09:22:30|||||||||13
1731662560000|2024-11-15 09:22:40|||||||||15
1731662570000|2024-11-15 09:22:50|||||||||4
1731662580000|2024-11-15 09:23:00|5915.6|5914.9|5915.73|5915.03|5915.73|5915.03|5915.6|5914.9|47
1731662590000|2024-11-15 09:23:10|5915.6|5914.9|5915.73|5915.03|5915.73|5915.03|5915.6|5914.9|101
1731662600000|2024-11-15 09:23:20|5915.48|5914.78|5915.48|5914.78|5915.73|5915.03|5915.48|5914.78|53
1731662610000|2024-11-15 09:23:30|5915.6|5914.9|5915.85|5915.15|5915.85|5915.15|5915.6|5914.9|17
1731662620000|2024-11-15 09:23:40|5915.98|5915.28|5915.73|5915.03|5915.98|5915.28|5915.6|5914.9|67
1731662630000|2024-11-15 09:23:50|5915.6|5914.9|5915.98|5915.28|5915.98|5915.28|5915.6|5914.9|123
1731662640000|2024-11-15 09:24:00|5915.85|5915.15|5915.6|5914.9|5915.98|5915.28|5915.6|5914.9|13
1731662650000|2024-11-15 09:24:10|5915.48|5914.78|5915.73|5915.03|5915.98|5915.28|5915.48|5914.78|64
1731662660000|2024-11-15 09:24:20|5915.6|5914.9|5915.98|5915.28|5915.98|5915.28|5915.6|5914.9|25
1731662680000|2024-11-15 09:24:40|5915.85|5915.15|5915.98|5915.28|5915.98|5915.28|5915.85|5915.15|8
1731662690000|2024-11-15 09:24:50|5916.23|5915.53|5916.23|5915.53|5916.23|5915.53|5916.23|5915.53|28
1731662700000|2024-11-15 09:25:00|5916.1|5915.4|5915.98|5915.28|5916.23|5915.53|5915.98|5915.28|37
1731662710000|2024-11-15 09:25:10|5915.85|5915.15|5915.98|5915.28|5915.98|5915.28|5915.73|5915.03|18
1731662720000|2024-11-15 09:25:20|5915.85|5915.15|5915.98|5915.28|5915.98|5915.28|5915.85|5915.15|2
1731662730000|2024-11-15 09:25:30|5916.1|5915.4|5916.23|5915.53|5916.23|5915.53|5916.1|5915.4|22
1731662740000|2024-11-15 09:25:40|5916.1|5915.4|5916.23|5915.53|5916.23|5915.53|5915.98|5915.28|23
1731662750000|2024-11-15 09:25:50|||||||||5
1731662760000|2024-11-15 09:26:00|5916.1|5915.4|5916.23|5915.53|5916.23|5915.53|5915.98|5915.28|27
1731662770000|2024-11-15 09:26:10|5916.48|5915.78|5916.35|5915.65|5916.48|5915.78|5916.23|5915.53|44
1731662780000|2024-11-15 09:26:20|5916.48|5915.78|5916.23|5915.53|5916.48|5915.78|5916.23|5915.53|114
1731662790000|2024-11-15 09:26:30|||||||||9
1731662800000|2024-11-15 09:26:40|5916.35|5915.65|5916.73|5916.03|5916.73|5916.03|5916.35|5915.65|91
1731662810000|2024-11-15 09:26:50|||||||||2
1731662820000|2024-11-15 09:27:00|5916.6|5915.9|5915.98|5915.28|5916.6|5915.9|5915.98|5915.28|25
1731662830000|2024-11-15 09:27:10|5915.85|5915.15|5915.98|5915.28|5915.98|5915.28|5915.85|5915.15|24
1731662840000|2024-11-15 09:27:20|5915.73|5915.03|5915.73|5915.03|5915.73|5915.03|5915.73|5915.03|7
1731662850000|2024-11-15 09:27:30|5915.98|5915.28|5916.23|5915.53|5916.23|5915.53|5915.98|5915.28|25
1731662860000|2024-11-15 09:27:40|5915.98|5915.28|5915.98|5915.28|5915.98|5915.28|5915.98|5915.28|12
1731662870000|2024-11-15 09:27:50|5915.85|5915.15|5915.85|5915.15|5915.98|5915.28|5915.73|5915.03|22
1731662880000|2024-11-15 09:28:00|5915.73|5915.03|5915.98|5915.28|5915.98|5915.28|5915.73|5915.03|64
1731662890000|2024-11-15 09:28:10|5915.85|5915.15|5916.23|5915.53|5916.23|5915.53|5915.85|5915.15|22
1731662900000|2024-11-15 09:28:20|5916.1|5915.4|5915.98|5915.28|5916.23|5915.53|5915.98|5915.28|14
1731662910000|2024-11-15 09:28:30|5915.85|5915.15|5915.98|5915.28|5915.98|5915.28|5915.85|5915.15|18
1731662930000|2024-11-15 09:28:50|5915.85|5915.15|5915.73|5915.03|5915.98|5915.28|5915.73|5915.03|31
1731662940000|2024-11-15 09:29:00|5915.85|5915.15|5916.23|5915.53|5916.23|5915.53|5915.73|5915.03|33
1731662950000|2024-11-15 09:29:10|||||||||5
1731662960000|2024-11-15 09:29:20|||||||||5
1731662970000|2024-11-15 09:29:30|5915.98|5915.28|5915.98|5915.28|5915.98|5915.28|5915.98|5915.28|34
1731662980000|2024-11-15 09:29:40|5915.73|5915.03|5915.98|5915.28|5915.98|5915.28|5915.73|5915.03|39
1731662990000|2024-11-15 09:29:50|5915.85|5915.15|5915.73|5915.03|5915.85|5915.15|5915.73|5915.03|34
1731663000000|2024-11-15 09:30:00|5915.6|5914.9|5914.73|5914.03|5915.73|5915.03|5914.6|5913.9|112
1731663010000|2024-11-15 09:30:10|5914.85|5914.15|5914.98|5914.28|5915.23|5914.53|5914.85|5914.15|28
1731663020000|2024-11-15 09:30:20|5914.85|5914.15|5914.98|5914.28|5914.98|5914.28|5914.6|5913.9|36
1731663030000|2024-11-15 09:30:30|5914.85|5914.15|5914.98|5914.28|5915.1|5914.4|5914.85|5914.15|14
1731663040000|2024-11-15 09:30:40|5914.73|5914.03|5914.73|5914.03|5914.73|5914.03|5914.73|5914.03|11
1731663050000|2024-11-15 09:30:50|||||||||4
1731663060000|2024-11-15 09:31:00|5914.48|5913.78|5914.73|5914.03|5914.73|5914.03|5914.48|5913.78|41
1731663070000|2024-11-15 09:31:10|5914.85|5914.15|5914.85|5914.15|5914.98|5914.28|5914.85|5914.15|10
1731663080000|2024-11-15 09:31:20|5914.98|5914.28|5914.85|5914.15|5914.98|5914.28|5914.73|5914.03|17
1731663090000|2024-11-15 09:31:30|5914.73|5914.03|5914.98|5914.28|5914.98|5914.28|5914.73|5914.03|15
1731663100000|2024-11-15 09:31:40|5915.1|5914.4|5914.98|5914.28|5915.23|5914.53|5914.98|5914.28|47
1731663110000|2024-11-15 09:31:50|5914.85|5914.15|5914.98|5914.28|5914.98|5914.28|5914.85|5914.15|2
1731663120000|2024-11-15 09:32:00|5914.85|5914.15|5914.98|5914.28|5914.98|5914.28|5914.73|5914.03|31
1731663130000|2024-11-15 09:32:10|||||||||9
1731663140000|2024-11-15 09:32:20|5914.73|5914.03|5914.98|5914.28|5914.98|5914.28|5914.73|5914.03|16
1731663150000|2024-11-15 09:32:30|5914.73|5914.03|5914.98|5914.28|5914.98|5914.28|5914.73|5914.03|15
1731663160000|2024-11-15 09:32:40|5915.1|5914.4|5915.35|5914.65|5915.35|5914.65|5915.1|5914.4|17
1731663170000|2024-11-15 09:32:50|5915.23|5914.53|5915.48|5914.78|5915.48|5914.78|5915.23|5914.53|113
1731663180000|2024-11-15 09:33:00|5915.23|5914.53|5915.23|5914.53|5915.23|5914.53|5915.1|5914.4|14
1731663190000|2024-11-15 09:33:10|5915.1|5914.4|5914.98|5914.28|5915.23|5914.53|5914.98|5914.28|22
1731663200000|2024-11-15 09:33:20|5914.85|5914.15|5914.73|5914.03|5914.98|5914.28|5914.73|5914.03|6
1731663210000|2024-11-15 09:33:30|5914.98|5914.28|5914.98|5914.28|5914.98|5914.28|5914.85|5914.15|23
1731663230000|2024-11-15 09:33:50|5914.73|5914.03|5914.73|5914.03|5914.85|5914.15|5914.73|5914.03|21
1731663240000|2024-11-15 09:34:00|5914.85|5914.15|5914.98|5914.28|5914.98|5914.28|5914.85|5914.15|38
1731663250000|2024-11-15 09:34:10|5914.85|5914.15|5915.23|5914.53|5915.23|5914.53|5914.73|5914.03|89
1731663260000|2024-11-15 09:34:20|5915.35|5914.65|5915.48|5914.78|5915.48|5914.78|5915.35|5914.65|70
1731663270000|2024-11-15 09:34:30|5915.23|5914.53|5915.35|5914.65|5915.48|5914.78|5915.23|5914.53|23
1731663280000|2024-11-15 09:34:40|5915.48|5914.78|5915.48|5914.78|5915.48|5914.78|5915.35|5914.65|8
1731663290000|2024-11-15 09:34:50|5915.73|5915.03|5915.6|5914.9|5915.73|5915.03|5915.6|5914.9|74
1731663300000|2024-11-15 09:35:00|5915.48|5914.78|5915.73|5915.03|5915.73|5915.03|5915.48|5914.78|79
1731663310000|2024-11-15 09:35:10|5915.98|5915.28|5915.98|5915.28|5915.98|5915.28|5915.98|5915.28|71
1731663320000|2024-11-15 09:35:20|5915.73|5915.03|5915.73|5915.03|5915.98|5915.28|5915.73|5915.03|27
1731663330000|2024-11-15 09:35:30|5915.6|5914.9|5915.48|5914.78|5915.6|5914.9|5915.48|5914.78|34
1731663340000|2024-11-15 09:35:40|5915.73|5915.03|5915.98|5915.28|5915.98|5915.28|5915.73|5915.03|112
1731663350000|2024-11-15 09:35:50|5915.85|5915.15|5916.23|5915.53|5916.23|5915.53|5915.73|5915.03|129
1731663360000|2024-11-15 09:36:00|5916.48|5915.78|5916.98|5916.28|5916.98|5916.28|5916.48|5915.78|232
1731663370000|2024-11-15 09:36:10|||||||||34
1731663380000|2024-11-15 09:36:20|||||||||3
1731663390000|2024-11-15 09:36:30|||||||||16
1731663400000|2024-11-15 09:36:40|5916.85|5916.15|5916.98|5916.28|5916.98|5916.28|5916.73|5916.03|51
1731663410000|2024-11-15 09:36:50|5917.1|5916.4|5917.6|5916.9|5917.6|5916.9|5917.1|5916.4|87
1731663420000|2024-11-15 09:37:00|5917.73|5917.03|5917.98|5917.28|5917.98|5917.28|5917.48|5916.78|102
1731663430000|2024-11-15 09:37:10|5917.85|5917.15|5917.73|5917.03|5917.85|5917.15|5917.48|5916.78|250
1731663440000|2024-11-15 09:37:20|||||||||4
1731663450000|2024-11-15 09:37:30|||||||||29
1731663460000|2024-11-15 09:37:40|5917.98|5917.28|5917.98|5917.28|5917.98|5917.28|5917.98|5917.28|26
1731663470000|2024-11-15 09:37:50|||||||||41
1731663480000|2024-11-15 09:38:00|||||||||33
1731663490000|2024-11-15 09:38:10|5917.73|5917.03|5918.23|5917.53|5918.23|5917.53|5917.73|5917.03|98
1731663500000|2024-11-15 09:38:20|5918.1|5917.4|5918.23|5917.53|5918.23|5917.53|5917.98|5917.28|28
1731663510000|2024-11-15 09:38:30|5917.98|5917.28|5917.98|5917.28|5917.98|5917.28|5917.98|5917.28|20
1731663520000|2024-11-15 09:38:40|5918.1|5917.4|5918.23|5917.53|5918.23|5917.53|5918.1|5917.4|9
1731663530000|2024-11-15 09:38:50|5918.1|5917.4|5918.23|5917.53|5918.23|5917.53|5918.1|5917.4|21
1731663540000|2024-11-15 09:39:00|5918.1|5917.4|5917.98|5917.28|5918.1|5917.4|5917.98|5917.28|6
1731663550000|2024-11-15 09:39:10|5918.1|5917.4|5917.98|5917.28|5918.23|5917.53|5917.98|5917.28|17
1731663560000|2024-11-15 09:39:20|5917.73|5917.03|5917.73|5917.03|5917.98|5917.28|5917.73|5917.03|126
1731663570000|2024-11-15 09:39:30|||||||||10
1731663580000|2024-11-15 09:39:40|||||||||50
1731663590000|2024-11-15 09:39:50|5917.48|5916.78|5917.48|5916.78|5917.48|5916.78|5917.48|5916.78|71
1731663600000|2024-11-15 09:40:00|5917.23|5916.53|5916.98|5916.28|5917.73|5917.03|5916.98|5916.28|228
1731663610000|2024-11-15 09:40:10|5916.85|5916.15|5917.23|5916.53|5917.23|5916.53|5916.73|5916.03|26
1731663620000|2024-11-15 09:40:20|5917.1|5916.4|5917.23|5916.53|5917.23|5916.53|5916.98|5916.28|4
1731663630000|2024-11-15 09:40:30|5917.1|5916.4|5917.23|5916.53|5917.23|5916.53|5917.1|5916.4|12
1731663640000|2024-11-15 09:40:40|5917.1|5916.4|5917.1|5916.4|5917.23|5916.53|5916.98|5916.28|13
1731663650000|2024-11-15 09:40:50|5916.98|5916.28|5916.85|5916.15|5916.98|5916.28|5916.85|5916.15|12
1731663660000|2024-11-15 09:41:00|5916.98|5916.28|5916.98|5916.28|5916.98|5916.28|5916.85|5916.15|4
1731663670000|2024-11-15 09:41:10|5917.1|5916.4|5916.98|5916.28|5917.23|5916.53|5916.98|5916.28|36
1731663680000|2024-11-15 09:41:20|||||||||1
1731663690000|2024-11-15 09:41:30|5916.85|5916.15|5916.73|5916.03|5916.85|5916.15|5916.73|5916.03|12
1731663700000|2024-11-15 09:41:40|5916.6|5915.9|5916.85|5916.15|5916.98|5916.28|5916.48|5915.78|33
1731663710000|2024-11-15 09:41:50|5916.98|5916.28|5916.98|5916.28|5916.98|5916.28|5916.73|5916.03|14
1731663720000|2024-11-15 09:42:00|5916.85|5916.15|5916.98|5916.28|5916.98|5916.28|5916.85|5916.15|12
1731663730000|2024-11-15 09:42:10|5917.23|5916.53|5917.23|5916.53|5917.23|5916.53|5916.98|5916.28|101
1731663740000|2024-11-15 09:42:20|5917.1|5916.4|5916.98|5916.28|5917.23|5916.53|5916.98|5916.28|21
1731663750000|2024-11-15 09:42:30|5917.23|5916.53|5917.23|5916.53|5917.23|5916.53|5917.23|5916.53|53
1731663760000|2024-11-15 09:42:40|||||||||10
1731663770000|2024-11-15 09:42:50|5917.48|5916.78|5917.48|5916.78|5917.48|5916.78|5917.48|5916.78|60
1731663780000|2024-11-15 09:43:00|5917.23|5916.53|5917.48|5916.78|5917.48|5916.78|5917.23|5916.53|27
1731663790000|2024-11-15 09:43:10|5917.23|5916.53|5917.23|5916.53|5917.23|5916.53|5917.23|5916.53|19
1731663800000|2024-11-15 09:43:20|||||||||66
1731663810000|2024-11-15 09:43:30|5917.35|5916.65|5917.48|5916.78|5917.48|5916.78|5917.35|5916.65|8
1731663820000|2024-11-15 09:43:40|5917.35|5916.65|5917.23|5916.53|5917.35|5916.65|5917.23|5916.53|21
1731663830000|2024-11-15 09:43:50|5916.98|5916.28|5916.98|5916.28|5916.98|5916.28|5916.73|5916.03|73
1731663840000|2024-11-15 09:44:00|5916.73|5916.03|5916.73|5916.03|5916.73|5916.03|5916.73|5916.03|23
1731663850000|2024-11-15 09:44:10|5916.6|5915.9|5916.73|5916.03|5916.73|5916.03|5916.6|5915.9|23
1731663860000|2024-11-15 09:44:20|5916.6|5915.9|5916.48|5915.78|5916.73|5916.03|5916.48|5915.78|30
1731663870000|2024-11-15 09:44:30|5916.6|5915.9|5916.73|5916.03|5916.73|5916.03|5916.48|5915.78|23
1731663880000|2024-11-15 09:44:40|||||||||26
1731663890000|2024-11-15 09:44:50|5916.85|5916.15|5916.73|5916.03|5916.98|5916.28|5916.73|5916.03|7
1731663900000|2024-11-15 09:45:00|5916.6|5915.9|5915.73|5915.03|5916.6|5915.9|5915.73|5915.03|76
1731663910000|2024-11-15 09:45:10|5915.98|5915.28|5915.98|5915.28|5915.98|5915.28|5915.73|5915.03|67
1731663920000|2024-11-15 09:45:20|5915.85|5915.15|5915.73|5915.03|5915.85|5915.15|5915.73|5915.03|24
1731663930000|2024-11-15 09:45:30|5915.6|5914.9|5915.73|5915.03|5915.73|5915.03|5915.48|5914.78|46
1731663940000|2024-11-15 09:45:40|||||||||6
1731663950000|2024-11-15 09:45:50|5915.98|5915.28|5915.73|5915.03|5915.98|5915.28|5915.73|5915.03|33
1731663970000|2024-11-15 09:46:10|5915.98|5915.28|5915.98|5915.28|5915.98|5915.28|5915.73|5915.03|29
1731663980000|2024-11-15 09:46:20|5916.23|5915.53|5915.98|5915.28|5916.23|5915.53|5915.98|5915.28|29
1731663990000|2024-11-15 09:46:30|5915.73|5915.03|5915.48|5914.78|5915.85|5915.15|5915.48|5914.78|18
1731664000000|2024-11-15 09:46:40|5915.6|5914.9|5915.98|5915.28|5915.98|5915.28|5915.6|5914.9|22
1731664010000|2024-11-15 09:46:50|5916.1|5915.4|5915.98|5915.28|5916.1|5915.4|5915.98|5915.28|4
1731664020000|2024-11-15 09:47:00|5915.73|5915.03|5915.98|5915.28|5915.98|5915.28|5915.73|5915.03|37
1731664030000|2024-11-15 09:47:10|5915.85|5915.15|5915.73|5915.03|5915.98|5915.28|5915.48|5914.78|45
1731664040000|2024-11-15 09:47:20|5915.6|5914.9|5915.6|5914.9|5915.73|5915.03|5915.48|5914.78|22
1731664050000|2024-11-15 09:47:30|5915.73|5915.03|5915.48|5914.78|5915.73|5915.03|5915.48|5914.78|3
1731664060000|2024-11-15 09:47:40|5915.35|5914.65|5915.48|5914.78|5915.48|5914.78|5915.35|5914.65|132
1731664070000|2024-11-15 09:47:50|5915.35|5914.65|5915.48|5914.78|5915.48|5914.78|5915.23|5914.53|26
1731664080000|2024-11-15 09:48:00|5915.23|5914.53|5915.48|5914.78|5915.48|5914.78|5915.23|5914.53|13
1731664090000|2024-11-15 09:48:10|5915.73|5915.03|5915.73|5915.03|5915.73|5915.03|5915.73|5915.03|31
1731664100000|2024-11-15 09:48:20|5915.6|5914.9|5915.23|5914.53|5915.6|5914.9|5915.23|5914.53|24
1731664110000|2024-11-15 09:48:30|||||||||1
1731664120000|2024-11-15 09:48:40|5914.98|5914.28|5914.98|5914.28|5914.98|5914.28|5914.98|5914.28|22
1731664130000|2024-11-15 09:48:50|5915.1|5914.4|5914.98|5914.28|5915.23|5914.53|5914.73|5914.03|92
1731664140000|2024-11-15 09:49:00|5914.73|5914.03|5914.98|5914.28|5914.98|5914.28|5914.73|5914.03|42
1731664150000|2024-11-15 09:49:10|||||||||5
1731664160000|2024-11-15 09:49:20|5915.23|5914.53|5915.23|5914.53|5915.23|5914.53|5915.23|5914.53|23
1731664170000|2024-11-15 09:49:30|5915.35|5914.65|5915.23|5914.53|5915.35|5914.65|5915.23|5914.53|87
1731664180000|2024-11-15 09:49:40|5915.1|5914.4|5915.1|5914.4|5915.1|5914.4|5915.1|5914.4|18
1731664190000|2024-11-15 09:49:50|5914.98|5914.28|5914.98|5914.28|5915.1|5914.4|5914.98|5914.28|0
1731664200000|2024-11-15 09:50:00|5914.85|5914.15|5914.73|5914.03|5914.85|5914.15|5914.48|5913.78|40
1731664210000|2024-11-15 09:50:10|5914.48|5913.78|5914.35|5913.65|5914.48|5913.78|5914.35|5913.65|27
1731664220000|2024-11-15 09:50:20|5914.48|5913.78|5914.48|5913.78|5914.73|5914.03|5914.48|5913.78|26
1731664230000|2024-11-15 09:50:30|5914.6|5913.9|5914.6|5913.9|5914.73|5914.03|5914.6|5913.9|15
1731664240000|2024-11-15 09:50:40|5914.48|5913.78|5914.48|5913.78|5914.48|5913.78|5914.48|5913.78|10
1731664250000|2024-11-15 09:50:50|5914.35|5913.65|5913.98|5913.28|5914.35|5913.65|5913.98|5913.28|64
1731664260000|2024-11-15 09:51:00|5913.73|5913.03|5914.23|5913.53|5914.23|5913.53|5913.73|5913.03|60
1731664270000|2024-11-15 09:51:10|5913.98|5913.28|5913.85|5913.15|5914.23|5913.53|5913.85|5913.15|9
1731664280000|2024-11-15 09:51:20|5913.98|5913.28|5913.48|5912.78|5913.98|5913.28|5913.48|5912.78|28
1731664290000|2024-11-15 09:51:30|5913.6|5912.9|5913.48|5912.78|5913.73|5913.03|5913.48|5912.78|24
1731664300000|2024-11-15 09:51:40|5913.6|5912.9|5913.48|5912.78|5913.73|5913.03|5913.48|5912.78|21
1731664310000|2024-11-15 09:51:50|5913.73|5913.03|5913.48|5912.78|5913.73|5913.03|5913.48|5912.78|67
1731664320000|2024-11-15 09:52:00|5913.73|5913.03|5913.98|5913.28|5913.98|5913.28|5913.73|5913.03|34
1731664330000|2024-11-15 09:52:10|5913.85|5913.15|5913.48|5912.78|5913.85|5913.15|5913.48|5912.78|54
1731664340000|2024-11-15 09:52:20|5913.35|5912.65|5913.48|5912.78|5913.48|5912.78|5913.23|5912.53|24
1731664350000|2024-11-15 09:52:30|5913.35|5912.65|5913.23|5912.53|5913.73|5913.03|5913.23|5912.53|112
1731664360000|2024-11-15 09:52:40|5912.98|5912.28|5912.98|5912.28|5912.98|5912.28|5912.98|5912.28|19
1731664370000|2024-11-15 09:52:50|5913.23|5912.53|5913.23|5912.53|5913.23|5912.53|5913.1|5912.4|26
1731664380000|2024-11-15 09:53:00|5913.48|5912.78|5913.73|5913.03|5913.98|5913.28|5913.48|5912.78|81
1731664390000|2024-11-15 09:53:10|5913.85|5913.15|5913.98|5913.28|5914.23|5913.53|5913.85|5913.15|26
1731664400000|2024-11-15 09:53:20|5914.1|5913.4|5913.98|5913.28|5914.1|5913.4|5913.98|5913.28|14
1731664410000|2024-11-15 09:53:30|||||||||20
1731664420000|2024-11-15 09:53:40|5914.23|5913.53|5914.23|5913.53|5914.23|5913.53|5914.23|5913.53|14
1731664430000|2024-11-15 09:53:50|||||||||19
1731664440000|2024-11-15 09:54:00|5914.1|5913.4|5914.23|5913.53|5914.23|5913.53|5913.98|5913.28|21
1731664450000|2024-11-15 09:54:10|||||||||5
1731664460000|2024-11-15 09:54:20|||||||||6
1731664470000|2024-11-15 09:54:30|5914.48|5913.78|5914.48|5913.78|5914.48|5913.78|5914.48|5913.78|49
1731664480000|2024-11-15 09:54:40|5914.73|5914.03|5914.98|5914.28|5914.98|5914.28|5914.73|5914.03|26
1731664490000|2024-11-15 09:54:50|||||||||1
1731664500000|2024-11-15 09:55:00|5914.85|5914.15|5914.73|5914.03|5914.98|5914.28|5914.73|5914.03|49
1731664510000|2024-11-15 09:55:10|5914.6|5913.9|5914.73|5914.03|5914.73|5914.03|5914.48|5913.78|6
1731664520000|2024-11-15 09:55:20|5914.6|5913.9|5914.48|5913.78|5914.6|5913.9|5914.48|5913.78|8
1731664530000|2024-11-15 09:55:30|5914.35|5913.65|5914.48|5913.78|5914.48|5913.78|5914.35|5913.65|43
1731664540000|2024-11-15 09:55:40|5914.23|5913.53|5913.98|5913.28|5914.23|5913.53|5913.98|5913.28|54
1731664550000|2024-11-15 09:55:50|5913.85|5913.15|5913.73|5913.03|5913.85|5913.15|5913.73|5913.03|31
1731664560000|2024-11-15 09:56:00|||||||||1
1731664570000|2024-11-15 09:56:10|5913.98|5913.28|5914.23|5913.53|5914.48|5913.78|5913.98|5913.28|50
1731664580000|2024-11-15 09:56:20|5914.35|5913.65|5914.48|5913.78|5914.48|5913.78|5914.23|5913.53|24
1731664590000|2024-11-15 09:56:30|5914.35|5913.65|5914.23|5913.53|5914.35|5913.65|5914.23|5913.53|8
1731664600000|2024-11-15 09:56:40|||||||||5
1731664610000|2024-11-15 09:56:50|5914.35|5913.65|5913.98|5913.28|5914.48|5913.78|5913.98|5913.28|30
1731664620000|2024-11-15 09:57:00|5914.1|5913.4|5913.98|5913.28|5914.23|5913.53|5913.85|5913.15|26
1731664640000|2024-11-15 09:57:20|5913.85|5913.15|5913.73|5913.03|5913.85|5913.15|5913.73|5913.03|32
1731664650000|2024-11-15 09:57:30|5913.85|5913.15|5913.73|5913.03|5913.85|5913.15|5913.73|5913.03|33
1731664660000|2024-11-15 09:57:40|5913.85|5913.15|5914.48|5913.78|5914.73|5914.03|5913.85|5913.15|39
1731664670000|2024-11-15 09:57:50|5914.6|5913.9|5914.98|5914.28|5914.98|5914.28|5914.48|5913.78|44
1731664680000|2024-11-15 09:58:00|5914.85|5914.15|5914.73|5914.03|5914.98|5914.28|5914.73|5914.03|30
1731664690000|2024-11-15 09:58:10|5914.6|5913.9|5914.48|5913.78|5914.73|5914.03|5914.48|5913.78|47
1731664700000|2024-11-15 09:58:20|5914.6|5913.9|5914.48|5913.78|5914.6|5913.9|5914.23|5913.53|42
1731664710000|2024-11-15 09:58:30|||||||||11
1731664720000|2024-11-15 09:58:40|5914.23|5913.53|5914.48|5913.78|5914.48|5913.78|5914.23|5913.53|18
1731664730000|2024-11-15 09:58:50|5914.73|5914.03|5914.73|5914.03|5914.73|5914.03|5914.73|5914.03|7
1731664740000|2024-11-15 09:59:00|5914.6|5913.9|5914.48|5913.78|5914.73|5914.03|5914.48|5913.78|57
1731664750000|2024-11-15 09:59:10|5914.6|5913.9|5914.73|5914.03|5914.73|5914.03|5914.6|5913.9|9
1731664760000|2024-11-15 09:59:20|5914.48|5913.78|5914.48|5913.78|5914.48|5913.78|5914.48|5913.78|9
1731664770000|2024-11-15 09:59:30|5914.6|5913.9|5914.6|5913.9|5914.6|5913.9|5914.6|5913.9|23
1731664780000|2024-11-15 09:59:40|5914.73|5914.03|5914.48|5913.78|5914.73|5914.03|5914.23|5913.53|39
1731664790000|2024-11-15 09:59:50|5914.35|5913.65|5914.48|5913.78|5914.48|5913.78|5914.35|5913.65|38
1731664800000|2024-11-15 10:00:00|5914.35|5913.65|5914.48|5913.78|5914.48|5913.78|5914.23|5913.53|31
1731664810000|2024-11-15 10:00:10|5914.6|5913.9|5914.73|5914.03|5914.73|5914.03|5914.48|5913.78|69
1731664820000|2024-11-15 10:00:20|5914.6|5913.9|5914.23|5913.53|5914.6|5913.9|5914.23|5913.53|23
1731664830000|2024-11-15 10:00:30|5914.35|5913.65|5914.35|5913.65|5914.35|5913.65|5914.23|5913.53|39
1731664840000|2024-11-15 10:00:40|5914.23|5913.53|5914.85|5914.15|5914.85|5914.15|5914.23|5913.53|60
1731664850000|2024-11-15 10:00:50|5914.98|5914.28|5914.73|5914.03|5915.1|5914.4|5914.73|5914.03|206
1731664860000|2024-11-15 10:01:00|5914.85|5914.15|5914.48|5913.78|5914.98|5914.28|5914.48|5913.78|64
1731664870000|2024-11-15 10:01:10|5914.73|5914.03|5914.73|5914.03|5914.98|5914.28|5914.73|5914.03|38
1731664880000|2024-11-15 10:01:20|5914.48|5913.78|5914.73|5914.03|5914.73|5914.03|5914.48|5913.78|10
1731664890000|2024-11-15 10:01:30|5914.85|5914.15|5915.23|5914.53|5915.23|5914.53|5914.73|5914.03|81
1731664900000|2024-11-15 10:01:40|5915.48|5914.78|5915.48|5914.78|5915.73|5915.03|5915.48|5914.78|86
1731664910000|2024-11-15 10:01:50|5915.23|5914.53|5915.23|5914.53|5915.35|5914.65|5915.23|5914.53|45
1731664920000|2024-11-15 10:02:00|5914.98|5914.28|5914.98|5914.28|5914.98|5914.28|5914.98|5914.28|30
1731664930000|2024-11-15 10:02:10|5914.73|5914.03|5914.73|5914.03|5914.73|5914.03|5914.73|5914.03|24
1731664940000|2024-11-15 10:02:20|5914.85|5914.15|5914.98|5914.28|5915.23|5914.53|5914.73|5914.03|132
1731664950000|2024-11-15 10:02:30|5914.73|5914.03|5914.73|5914.03|5914.73|5914.03|5914.73|5914.03|44
1731664960000|2024-11-15 10:02:40|5914.6|5913.9|5914.48|5913.78|5914.73|5914.03|5914.48|5913.78|42
1731664970000|2024-11-15 10:02:50|5914.73|5914.03|5914.98|5914.28|5914.98|5914.28|5914.73|5914.03|8
1731664980000|2024-11-15 10:03:00|5915.1|5914.4|5915.48|5914.78|5915.48|5914.78|5914.98|5914.28|45
1731664990000|2024-11-15 10:03:10|5915.35|5914.65|5915.23|5914.53|5915.48|5914.78|5915.23|5914.53|6
1731665000000|2024-11-15 10:03:20|5915.35|5914.65|5915.48|5914.78|5915.48|5914.78|5915.23|5914.53|42
1731665010000|2024-11-15 10:03:30|5915.73|5915.03|5915.98|5915.28|5915.98|5915.28|5915.73|5915.03|134
1731665020000|2024-11-15 10:03:40|5916.1|5915.4|5916.23|5915.53|5916.23|5915.53|5916.1|5915.4|132
1731665030000|2024-11-15 10:03:50|||||||||7
1731665040000|2024-11-15 10:04:00|5915.98|5915.28|5915.98|5915.28|5915.98|5915.28|5915.73|5915.03|113
1731665060000|2024-11-15 10:04:20|5915.85|5915.15|5915.73|5915.03|5915.85|5915.15|5915.73|5915.03|32
1731665070000|2024-11-15 10:04:30|5915.85|5915.15|5915.98|5915.28|5915.98|5915.28|5915.85|5915.15|30
1731665080000|2024-11-15 10:04:40|5915.85|5915.15|5915.98|5915.28|5915.98|5915.28|5915.73|5915.03|14
1731665090000|2024-11-15 10:04:50|5915.85|5915.15|5915.98|5915.28|5915.98|5915.28|5915.73|5915.03|16
1731665100000|2024-11-15 10:05:00|5915.73|5915.03|5915.98|5915.28|5915.98|5915.28|5915.73|5915.03|29
1731665110000|2024-11-15 10:05:10|5916.23|5915.53|5916.23|5915.53|5916.23|5915.53|5916.23|5915.53|11
1731665120000|2024-11-15 10:05:20|5916.1|5915.4|5915.98|5915.28|5916.1|5915.4|5915.98|5915.28|20
1731665130000|2024-11-15 10:05:30|5915.85|5915.15|5915.48|5914.78|5915.85|5915.15|5915.23|5914.53|45
1731665140000|2024-11-15 10:05:40|5915.23|5914.53|5915.48|5914.78|5915.48|5914.78|5915.23|5914.53|25
1731665150000|2024-11-15 10:05:50|5915.73|5915.03|5915.98|5915.28|5915.98|5915.28|5915.73|5915.03|15
1731665160000|2024-11-15 10:06:00|5915.85|5915.15|5915.98|5915.28|5915.98|5915.28|5915.73|5915.03|64
1731665170000|2024-11-15 10:06:10|5915.73|5915.03|5915.73|5915.03|5915.85|5915.15|5915.73|5915.03|19
1731665180000|2024-11-15 10:06:20|5915.85|5915.15|5915.98|5915.28|5915.98|5915.28|5915.85|5915.15|11
1731665190000|2024-11-15 10:06:30|5915.85|5915.15|5915.98|5915.28|5915.98|5915.28|5915.85|5915.15|14
1731665200000|2024-11-15 10:06:40|5916.1|5915.4|5915.98|5915.28|5916.1|5915.4|5915.98|5915.28|32
1731665210000|2024-11-15 10:06:50|5916.1|5915.4|5915.98|5915.28|5916.1|5915.4|5915.98|5915.28|17
1731665230000|2024-11-15 10:07:10|5916.1|5915.4|5916.1|5915.4|5916.23|5915.53|5915.98|5915.28|40
1731665240000|2024-11-15 10:07:20|5915.98|5915.28|5915.48|5914.78|5915.98|5915.28|5915.48|5914.78|40
1731665250000|2024-11-15 10:07:30|5915.73|5915.03|5915.73|5915.03|5915.73|5915.03|5915.73|5915.03|27
1731665260000|2024-11-15 10:07:40|5915.48|5914.78|5915.73|5915.03|5915.73|5915.03|5915.48|5914.78|127
1731665270000|2024-11-15 10:07:50|5915.98|5915.28|5915.98|5915.28|5915.98|5915.28|5915.98|5915.28|43
1731665280000|2024-11-15 10:08:00|5915.73|5915.03|5915.73|5915.03|5915.73|5915.03|5915.73|5915.03|21
1731665290000|2024-11-15 10:08:10|5915.85|5915.15|5915.98|5915.28|5915.98|5915.28|5915.85|5915.15|19
1731665300000|2024-11-15 10:08:20|||||||||1
1731665310000|2024-11-15 10:08:30|5916.1|5915.4|5915.85|5915.15|5916.1|5915.4|5915.73|5915.03|29
1731665320000|2024-11-15 10:08:40|5915.73|5915.03|5915.73|5915.03|5915.85|5915.15|5915.73|5915.03|17
1731665330000|2024-11-15 10:08:50|5915.85|5915.15|5915.73|5915.03|5915.98|5915.28|5915.73|5915.03|32
1731665340000|2024-11-15 10:09:00|5915.6|5914.9|5915.73|5915.03|5915.73|5915.03|5915.6|5914.9|29
1731665350000|2024-11-15 10:09:10|||||||||2
1731665360000|2024-11-15 10:09:20|5915.85|5915.15|5915.73|5915.03|5915.98|5915.28|5915.73|5915.03|36
1731665370000|2024-11-15 10:09:30|5915.85|5915.15|5915.98|5915.28|5915.98|5915.28|5915.73|5915.03|47
1731665380000|2024-11-15 10:09:40|5916.23|5915.53|5916.23|5915.53|5916.23|5915.53|5916.23|5915.53|14
1731665390000|2024-11-15 10:09:50|5916.48|5915.78|5916.48|5915.78|5916.48|5915.78|5916.48|5915.78|118
1731665400000|2024-11-15 10:10:00|5916.23|5915.53|5915.73|5915.03|5916.23|5915.53|5915.73|5915.03|122
1731665410000|2024-11-15 10:10:10|5915.85|5915.15|5915.98|5915.28|5915.98|5915.28|5915.73|5915.03|26
1731665420000|2024-11-15 10:10:20|5915.73|5915.03|5915.73|5915.03|5915.85|5915.15|5915.73|5915.03|7
1731665430000|2024-11-15 10:10:30|||||||||7
1731665440000|2024-11-15 10:10:40|5915.98|5915.28|5916.23|5915.53|5916.23|5915.53|5915.98|5915.28|39
1731665450000|2024-11-15 10:10:50|5915.98|5915.28|5915.48|5914.78|5915.98|5915.28|5915.48|5914.78|127
1731665460000|2024-11-15 10:11:00|5915.6|5914.9|5915.85|5915.15|5915.85|5915.15|5915.6|5914.9|27
1731665470000|2024-11-15 10:11:10|5915.73|5915.03|5915.73|5915.03|5915.73|5915.03|5915.73|5915.03|6
1731665480000|2024-11-15 10:11:20|5915.6|5914.9|5915.73|5915.03|5915.73|5915.03|5915.48|5914.78|14
1731665490000|2024-11-15 10:11:30|||||||||20
1731665500000|2024-11-15 10:11:40|5915.98|5915.28|5915.98|5915.28|5915.98|5915.28|5915.98|5915.28|9
1731665520000|2024-11-15 10:12:00|||||||||15
1731665530000|2024-11-15 10:12:10|5915.85|5915.15|5915.73|5915.03|5915.85|5915.15|5915.73|5915.03|32
1731665540000|2024-11-15 10:12:20|5915.48|5914.78|5915.23|5914.53|5915.6|5914.9|5915.23|5914.53|57
1731665550000|2024-11-15 10:12:30|5915.1|5914.4|5914.98|5914.28|5915.1|5914.4|5914.98|5914.28|18
1731665560000|2024-11-15 10:12:40|||||||||8
1731665570000|2024-11-15 10:12:50|5914.85|5914.15|5914.98|5914.28|5914.98|5914.28|5914.85|5914.15|17
1731665580000|2024-11-15 10:13:00|5914.73|5914.03|5914.98|5914.28|5915.1|5914.4|5914.48|5913.78|82
1731665590000|2024-11-15 10:13:10|5914.85|5914.15|5914.98|5914.28|5914.98|5914.28|5914.85|5914.15|16
1731665600000|2024-11-15 10:13:20|5914.85|5914.15|5914.98|5914.28|5914.98|5914.28|5914.85|5914.15|0
1731665610000|2024-11-15 10:13:30|5915.1|5914.4|5914.98|5914.28|5915.23|5914.53|5914.98|5914.28|12
1731665620000|2024-11-15 10:13:40|5914.73|5914.03|5914.73|5914.03|5914.98|5914.28|5914.73|5914.03|30
1731665630000|2024-11-15 10:13:50|5914.6|5913.9|5914.6|5913.9|5914.73|5914.03|5914.48|5913.78|77
1731665640000|2024-11-15 10:14:00|5914.73|5914.03|5914.6|5913.9|5914.73|5914.03|5914.48|5913.78|16
1731665650000|2024-11-15 10:14:10|5914.73|5914.03|5914.73|5914.03|5914.85|5914.15|5914.6|5913.9|39
1731665660000|2024-11-15 10:14:20|5914.98|5914.28|5914.98|5914.28|5914.98|5914.28|5914.98|5914.28|60
1731665670000|2024-11-15 10:14:30|5914.85|5914.15|5914.48|5913.78|5914.85|5914.15|5914.48|5913.78|41
1731665680000|2024-11-15 10:14:40|5914.35|5913.65|5914.48|5913.78|5914.48|5913.78|5914.35|5913.65|42
1731665690000|2024-11-15 10:14:50|5914.35|5913.65|5914.23|5913.53|5914.35|5913.65|5913.98|5913.28|142
1731665700000|2024-11-15 10:15:00|5914.1|5913.4|5914.48|5913.78|5914.48|5913.78|5914.1|5913.4|44
1731665710000|2024-11-15 10:15:10|5914.35|5913.65|5914.23|5913.53|5914.48|5913.78|5914.23|5913.53|16
1731665720000|2024-11-15 10:15:20|5913.98|5913.28|5914.23|5913.53|5914.23|5913.53|5913.98|5913.28|25
1731665730000|2024-11-15 10:15:30|5914.1|5913.4|5913.73|5913.03|5914.1|5913.4|5913.73|5913.03|13
1731665740000|2024-11-15 10:15:40|5913.98|5913.28|5913.98|5913.28|5913.98|5913.28|5913.98|5913.28|31
1731665750000|2024-11-15 10:15:50|5914.23|5913.53|5914.23|5913.53|5914.23|5913.53|5914.23|5913.53|24
1731665760000|2024-11-15 10:16:00|5914.48|5913.78|5914.48|5913.78|5914.48|5913.78|5914.35|5913.65|33
1731665770000|2024-11-15 10:16:10|5914.6|5913.9|5914.73|5914.03|5914.73|5914.03|5914.6|5913.9|23
1731665780000|2024-11-15 10:16:20|5914.6|5913.9|5914.73|5914.03|5914.73|5914.03|5914.48|5913.78|42
1731665790000|2024-11-15 10:16:30|||||||||9
1731665810000|2024-11-15 10:16:50|5914.6|5913.9|5913.73|5913.03|5914.6|5913.9|5913.73|5913.03|101
1731665820000|2024-11-15 10:17:00|5913.85|5913.15|5913.48|5912.78|5913.98|5913.28|5913.23|5912.53|72
1731665830000|2024-11-15 10:17:10|5913.35|5912.65|5913.23|5912.53|5913.48|5912.78|5913.23|5912.53|56
1731665840000|2024-11-15 10:17:20|5913.35|5912.65|5913.48|5912.78|5913.48|5912.78|5913.35|5912.65|24
1731665850000|2024-11-15 10:17:30|5913.6|5912.9|5913.73|5913.03|5913.73|5913.03|5913.6|5912.9|18
1731665860000|2024-11-15 10:17:40|5913.6|5912.9|5913.98|5913.28|5913.98|5913.28|5913.48|5912.78|31
1731665870000|2024-11-15 10:17:50|5913.85|5913.15|5913.73|5913.03|5913.85|5913.15|5913.73|5913.03|20
1731665880000|2024-11-15 10:18:00|5913.85|5913.15|5913.73|5913.03|5913.98|5913.28|5913.48|5912.78|104
1731665890000|2024-11-15 10:18:10|5913.6|5912.9|5913.98|5913.28|5913.98|5913.28|5913.6|5912.9|58
1731665900000|2024-11-15 10:18:20|5914.23|5913.53|5914.23|5913.53|5914.23|5913.53|5914.23|5913.53|19
1731665910000|2024-11-15 10:18:30|5914.35|5913.65|5914.23|5913.53|5914.48|5913.78|5913.98|5913.28|44
1731665920000|2024-11-15 10:18:40|5913.98|5913.28|5913.98|5913.28|5913.98|5913.28|5913.85|5913.15|30
1731665930000|2024-11-15 10:18:50|||||||||13
1731665940000|2024-11-15 10:19:00|||||||||45
1731665950000|2024-11-15 10:19:10|5914.1|5913.4|5913.48|5912.78|5914.23|5913.53|5913.35|5912.65|90
1731665960000|2024-11-15 10:19:20|5913.35|5912.65|5913.23|5912.53|5913.48|5912.78|5913.23|5912.53|18
1731665970000|2024-11-15 10:19:30|5913.48|5912.78|5913.23|5912.53|5913.48|5912.78|5913.23|5912.53|31
1731665980000|2024-11-15 10:19:40|5912.98|5912.28|5912.98|5912.28|5913.23|5912.53|5912.98|5912.28|39
1731665990000|2024-11-15 10:19:50|5912.85|5912.15|5912.73|5912.03|5912.98|5912.28|5912.73|5912.03|25
1731666000000|2024-11-15 10:20:00|5912.85|5912.15|5912.73|5912.03|5912.98|5912.28|5912.48|5911.78|154
1731666010000|2024-11-15 10:20:10|5912.85|5912.15|5912.48|5911.78|5912.98|5912.28|5912.48|5911.78|39
1731666020000|2024-11-15 10:20:20|5912.35|5911.65|5911.73|5911.03|5912.35|5911.65|5911.73|5911.03|66
1731666030000|2024-11-15 10:20:30|5911.85|5911.15|5912.23|5911.53|5912.48|5911.78|5911.85|5911.15|74
1731666040000|2024-11-15 10:20:40|5912.48|5911.78|5912.48|5911.78|5912.73|5912.03|5912.48|5911.78|104
1731666050000|2024-11-15 10:20:50|5912.73|5912.03|5912.73|5912.03|5912.73|5912.03|5912.6|5911.9|37
1731666060000|2024-11-15 10:21:00|5912.98|5912.28|5913.23|5912.53|5913.48|5912.78|5912.98|5912.28|87
1731666070000|2024-11-15 10:21:10|5913.35|5912.65|5913.73|5913.03|5913.73|5913.03|5913.23|5912.53|70
1731666080000|2024-11-15 10:21:20|5913.98|5913.28|5913.98|5913.28|5913.98|5913.28|5913.98|5913.28|34
1731666090000|2024-11-15 10:21:30|5914.23|5913.53|5914.23|5913.53|5914.23|5913.53|5913.98|5913.28|59
1731666100000|2024-11-15 10:21:40|5914.48|5913.78|5914.23|5913.53|5914.73|5914.03|5914.23|5913.53|131
1731666110000|2024-11-15 10:21:50|||||||||93
1731666120000|2024-11-15 10:22:00|5914.48|5913.78|5914.23|5913.53|5914.85|5914.15|5914.23|5913.53|111
1731666130000|2024-11-15 10:22:10|5914.35|5913.65|5914.35|5913.65|5914.35|5913.65|5914.23|5913.53|20
1731666140000|2024-11-15 10:22:20|5914.23|5913.53|5914.23|5913.53|5914.23|5913.53|5914.23|5913.53|16
1731666150000|2024-11-15 10:22:30|5914.48|5913.78|5914.48|5913.78|5914.48|5913.78|5914.23|5913.53|76
1731666160000|2024-11-15 10:22:40|5914.73|5914.03|5914.73|5914.03|5914.73|5914.03|5914.73|5914.03|40
1731666170000|2024-11-15 10:22:50|5914.6|5913.9|5914.48|5913.78|5914.6|5913.9|5914.48|5913.78|4
1731666180000|2024-11-15 10:23:00|5914.73|5914.03|5914.48|5913.78|5914.73|5914.03|5914.48|5913.78|21
1731666190000|2024-11-15 10:23:10|||||||||1
1731666200000|2024-11-15 10:23:20|5914.35|5913.65|5914.48|5913.78|5914.48|5913.78|5914.23|5913.53|43
1731666210000|2024-11-15 10:23:30|5914.35|5913.65|5914.48|5913.78|5914.48|5913.78|5914.35|5913.65|17
1731666220000|2024-11-15 10:23:40|5914.35|5913.65|5914.73|5914.03|5914.73|5914.03|5914.35|5913.65|31
1731666230000|2024-11-15 10:23:50|||||||||6
1731666240000|2024-11-15 10:24:00|5914.85|5914.15|5914.73|5914.03|5914.98|5914.28|5914.6|5913.9|25
1731666250000|2024-11-15 10:24:10|5914.85|5914.15|5914.98|5914.28|5914.98|5914.28|5914.85|5914.15|9
1731666260000|2024-11-15 10:24:20|5914.85|5914.15|5914.73|5914.03|5914.85|5914.15|5914.73|5914.03|41
1731666270000|2024-11-15 10:24:30|||||||||3
1731666280000|2024-11-15 10:24:40|5914.48|5913.78|5914.73|5914.03|5914.73|5914.03|5914.48|5913.78|26
1731666290000|2024-11-15 10:24:50|5914.98|5914.28|5914.98|5914.28|5914.98|5914.28|5914.98|5914.28|17
1731666300000|2024-11-15 10:25:00|5914.73|5914.03|5914.73|5914.03|5914.85|5914.15|5914.73|5914.03|82
1731666320000|2024-11-15 10:25:20|5914.98|5914.28|5914.98|5914.28|5914.98|5914.28|5914.98|5914.28|8
1731666330000|2024-11-15 10:25:30|5914.73|5914.03|5914.98|5914.28|5914.98|5914.28|5914.73|5914.03|29
1731666340000|2024-11-15 10:25:40|5915.1|5914.4|5915.23|5914.53|5915.23|5914.53|5915.1|5914.4|29
1731666350000|2024-11-15 10:25:50|5914.98|5914.28|5914.73|5914.03|5914.98|5914.28|5914.73|5914.03|16
1731666360000|2024-11-15 10:26:00|5914.98|5914.28|5914.98|5914.28|5914.98|5914.28|5914.73|5914.03|19
1731666370000|2024-11-15 10:26:10|5914.85|5914.15|5915.23|5914.53|5915.23|5914.53|5914.85|5914.15|28
1731666380000|2024-11-15 10:26:20|||||||||13
1731666400000|2024-11-15 10:26:40|5915.48|5914.78|5915.48|5914.78|5915.48|5914.78|5915.35|5914.65|31
1731666410000|2024-11-15 10:26:50|||||||||1
1731666420000|2024-11-15 10:27:00|5915.35|5914.65|5915.48|5914.78|5915.48|5914.78|5915.35|5914.65|18
1731666430000|2024-11-15 10:27:10|||||||||11
1731666440000|2024-11-15 10:27:20|||||||||7
1731666450000|2024-11-15 10:27:30|5915.73|5915.03|5915.98|5915.28|5915.98|5915.28|5915.73|5915.03|100
1731666460000|2024-11-15 10:27:40|||||||||8
1731666490000|2024-11-15 10:28:10|5916.1|5915.4|5916.1|5915.4|5916.23|5915.53|5916.1|5915.4|141
1731666500000|2024-11-15 10:28:20|5916.23|5915.53|5916.23|5915.53|5916.23|5915.53|5916.1|5915.4|15
1731666510000|2024-11-15 10:28:30|5915.98|5915.28|5915.98|5915.28|5915.98|5915.28|5915.98|5915.28|20
1731666520000|2024-11-15 10:28:40|5916.1|5915.4|5916.1|5915.4|5916.1|5915.4|5916.1|5915.4|10
1731666530000|2024-11-15 10:28:50|5915.98|5915.28|5915.98|5915.28|5915.98|5915.28|5915.98|5915.28|6
1731666540000|2024-11-15 10:29:00|||||||||4
1731666550000|2024-11-15 10:29:10|5915.85|5915.15|5915.73|5915.03|5915.85|5915.15|5915.73|5915.03|33
1731666560000|2024-11-15 10:29:20|5915.85|5915.15|5915.73|5915.03|5915.98|5915.28|5915.73|5915.03|80
1731666570000|2024-11-15 10:29:30|5915.6|5914.9|5915.6|5914.9|5915.73|5915.03|5915.48|5914.78|33
1731666580000|2024-11-15 10:29:40|5915.73|5915.03|5915.98|5915.28|5915.98|5915.28|5915.73|5915.03|36
1731666590000|2024-11-15 10:29:50|5915.85|5915.15|5915.73|5915.03|5915.98|5915.28|5915.73|5915.03|21
1731666600000|2024-11-15 10:30:00|5915.48|5914.78|5914.98|5914.28|5915.48|5914.78|5914.98|5914.28|101
1731666610000|2024-11-15 10:30:10|5914.85|5914.15|5915.23|5914.53|5915.48|5914.78|5914.23|5913.53|219
1731666620000|2024-11-15 10:30:20|5915.1|5914.4|5914.98|5914.28|5915.23|5914.53|5914.73|5914.03|81
1731666630000|2024-11-15 10:30:30|5914.85|5914.15|5913.98|5913.28|5914.98|5914.28|5913.98|5913.28|110
1731666640000|2024-11-15 10:30:40|5913.48|5912.78|5914.48|5913.78|5914.6|5913.9|5913.48|5912.78|207
1731666650000|2024-11-15 10:30:50|5914.35|5913.65|5914.48|5913.78|5914.48|5913.78|5914.23|5913.53|34
1731666660000|2024-11-15 10:31:00|5914.98|5914.28|5915.23|5914.53|5915.23|5914.53|5914.98|5914.28|28
1731666670000|2024-11-15 10:31:10|5914.98|5914.28|5914.73|5914.03|5915.23|5914.53|5914.73|5914.03|49
1731666680000|2024-11-15 10:31:20|5914.98|5914.28|5914.98|5914.28|5914.98|5914.28|5914.98|5914.28|34
1731666690000|2024-11-15 10:31:30|||||||||1
1731666700000|2024-11-15 10:31:40|5915.1|5914.4|5914.98|5914.28|5915.1|5914.4|5914.98|5914.28|106
1731666710000|2024-11-15 10:31:50|5915.1|5914.4|5914.73|5914.03|5915.1|5914.4|5914.48|5913.78|82
1731666720000|2024-11-15 10:32:00|5914.98|5914.28|5915.23|5914.53|5915.35|5914.65|5914.98|5914.28|126
1731666730000|2024-11-15 10:32:10|5915.35|5914.65|5915.35|5914.65|5915.48|5914.78|5915.35|5914.65|19
1731666740000|2024-11-15 10:32:20|5915.48|5914.78|5915.48|5914.78|5915.48|5914.78|5915.23|5914.53|30
1731666750000|2024-11-15 10:32:30|5915.35|5914.65|5915.48|5914.78|5915.6|5914.9|5915.23|5914.53|26
1731666760000|2024-11-15 10:32:40|5915.6|5914.9|5915.73|5915.03|5915.73|5915.03|5915.6|5914.9|1
1731666770000|2024-11-15 10:32:50|||||||||35
1731666780000|2024-11-15 10:33:00|5915.48|5914.78|5915.23|5914.53|5915.73|5915.03|5915.23|5914.53|112
1731666790000|2024-11-15 10:33:10|5914.98|5914.28|5915.48|5914.78|5915.48|5914.78|5914.98|5914.28|52
1731666800000|2024-11-15 10:33:20|5915.23|5914.53|5915.48|5914.78|5915.48|5914.78|5915.23|5914.53|16
1731666810000|2024-11-15 10:33:30|5915.35|5914.65|5915.35|5914.65|5915.35|5914.65|5915.23|5914.53|21
1731666820000|2024-11-15 10:33:40|5915.48|5914.78|5915.23|5914.53|5915.48|5914.78|5915.23|5914.53|10
1731666830000|2024-11-15 10:33:50|5914.98|5914.28|5915.23|5914.53|5915.23|5914.53|5914.98|5914.28|24
1731666840000|2024-11-15 10:34:00|5915.35|5914.65|5915.23|5914.53|5915.48|5914.78|5915.23|5914.53|24
1731666850000|2024-11-15 10:34:10|5915.1|5914.4|5915.23|5914.53|5915.23|5914.53|5915.1|5914.4|5
1731666860000|2024-11-15 10:34:20|5915.48|5914.78|5915.48|5914.78|5915.48|5914.78|5915.48|5914.78|37
1731666870000|2024-11-15 10:34:30|5915.98|5915.28|5915.98|5915.28|5915.98|5915.28|5915.98|5915.28|115
1731666890000|2024-11-15 10:34:50|5916.1|5915.4|5916.1|5915.4|5916.23|5915.53|5915.98|5915.28|26
1731666900000|2024-11-15 10:35:00|5915.98|5915.28|5915.98|5915.28|5916.23|5915.53|5915.98|5915.28|40
1731666910000|2024-11-15 10:35:10|5916.1|5915.4|5915.98|5915.28|5916.1|5915.4|5915.98|5915.28|21
1731666920000|2024-11-15 10:35:20|5915.85|5915.15|5915.98|5915.28|5915.98|5915.28|5915.73|5915.03|22
1731666930000|2024-11-15 10:35:30|||||||||120
1731666940000|2024-11-15 10:35:40|||||||||10
1731666960000|2024-11-15 10:36:00|||||||||12
1731666970000|2024-11-15 10:36:10|||||||||2
1731666980000|2024-11-15 10:36:20|5915.73|5915.03|5915.48|5914.78|5915.73|5915.03|5915.48|5914.78|46
1731666990000|2024-11-15 10:36:30|||||||||21
1731667010000|2024-11-15 10:36:50|||||||||2
1731667020000|2024-11-15 10:37:00|5915.1|5914.4|5915.23|5914.53|5915.23|5914.53|5914.98|5914.28|54
1731667030000|2024-11-15 10:37:10|5914.98|5914.28|5914.73|5914.03|5914.98|5914.28|5914.73|5914.03|101
1731667040000|2024-11-15 10:37:20|5914.85|5914.15|5914.98|5914.28|5914.98|5914.28|5914.73|5914.03|12
1731667060000|2024-11-15 10:37:40|5915.23|5914.53|5915.23|5914.53|5915.23|5914.53|5915.23|5914.53|24
1731667070000|2024-11-15 10:37:50|5914.98|5914.28|5914.98|5914.28|5914.98|5914.28|5914.98|5914.28|24
1731667080000|2024-11-15 10:38:00|5915.1|5914.4|5914.98|5914.28|5915.23|5914.53|5914.98|5914.28|16
1731667090000|2024-11-15 10:38:10|5914.73|5914.03|5914.73|5914.03|5914.98|5914.28|5914.73|5914.03|36
1731667100000|2024-11-15 10:38:20|||||||||1
1731667110000|2024-11-15 10:38:30|||||||||19
1731667130000|2024-11-15 10:38:50|5914.85|5914.15|5914.73|5914.03|5914.85|5914.15|5914.73|5914.03|33
1731667140000|2024-11-15 10:39:00|5914.6|5913.9|5914.98|5914.28|5914.98|5914.28|5914.6|5913.9|37
1731667150000|2024-11-15 10:39:10|5914.85|5914.15|5915.23|5914.53|5915.23|5914.53|5914.85|5914.15|29
1731667160000|2024-11-15 10:39:20|5915.48|5914.78|5915.23|5914.53|5915.48|5914.78|5915.23|5914.53|56
1731667170000|2024-11-15 10:39:30|5915.35|5914.65|5915.23|5914.53|5915.35|5914.65|5915.23|5914.53|6
1731667180000|2024-11-15 10:39:40|5915.1|5914.4|5914.98|5914.28|5915.1|5914.4|5914.98|5914.28|16
1731667190000|2024-11-15 10:39:50|5915.1|5914.4|5915.23|5914.53|5915.23|5914.53|5914.98|5914.28|15
1731667200000|2024-11-15 10:40:00|5915.1|5914.4|5914.73|5914.03|5915.23|5914.53|5914.48|5913.78|30
1731667210000|2024-11-15 10:40:10|5914.6|5913.9|5914.73|5914.03|5914.73|5914.03|5914.6|5913.9|20
1731667220000|2024-11-15 10:40:20|5914.6|5913.9|5914.48|5913.78|5914.73|5914.03|5914.48|5913.78|40
1731667230000|2024-11-15 10:40:30|||||||||6
1731667240000|2024-11-15 10:40:40|5914.35|5913.65|5914.23|5913.53|5914.48|5913.78|5914.23|5913.53|29
1731667250000|2024-11-15 10:40:50|5914.1|5913.4|5914.23|5913.53|5914.23|5913.53|5914.1|5913.4|37
1731667260000|2024-11-15 10:41:00|||||||||1
1731667270000|2024-11-15 10:41:10|||||||||3
1731667280000|2024-11-15 10:41:20|5914.35|5913.65|5914.23|5913.53|5914.48|5913.78|5914.23|5913.53|103
1731667290000|2024-11-15 10:41:30|5914.35|5913.65|5914.48|5913.78|5914.48|5913.78|5914.35|5913.65|24
1731667300000|2024-11-15 10:41:40|||||||||15
1731667310000|2024-11-15 10:41:50|||||||||25
1731667330000|2024-11-15 10:42:10|5914.6|5913.9|5914.73|5914.03|5914.73|5914.03|5914.6|5913.9|90
1731667340000|2024-11-15 10:42:20|5914.6|5913.9|5914.48|5913.78|5914.73|5914.03|5914.48|5913.78|59
1731667360000|2024-11-15 10:42:40|5914.73|5914.03|5914.48|5913.78|5914.73|5914.03|5914.48|5913.78|9
1731667370000|2024-11-15 10:42:50|5914.6|5913.9|5914.6|5913.9|5914.6|5913.9|5914.6|5913.9|13
1731667380000|2024-11-15 10:43:00|5914.48|5913.78|5914.48|5913.78|5914.6|5913.9|5914.48|5913.78|10
1731667390000|2024-11-15 10:43:10|5914.98|5914.28|5914.98|5914.28|5914.98|5914.28|5914.98|5914.28|49
1731667400000|2024-11-15 10:43:20|5914.85|5914.15|5914.98|5914.28|5914.98|5914.28|5914.85|5914.15|25
1731667410000|2024-11-15 10:43:30|5915.23|5914.53|5915.23|5914.53|5915.23|5914.53|5915.23|5914.53|76
1731667420000|2024-11-15 10:43:40|5915.48|5914.78|5914.98|5914.28|5915.48|5914.78|5914.98|5914.28|149
1731667430000|2024-11-15 10:43:50|5915.1|5914.4|5915.23|5914.53|5915.23|5914.53|5915.1|5914.4|22
1731667440000|2024-11-15 10:44:00|5915.1|5914.4|5914.48|5913.78|5915.1|5914.4|5914.48|5913.78|44
1731667450000|2024-11-15 10:44:10|5914.6|5913.9|5914.73|5914.03|5914.73|5914.03|5914.48|5913.78|15
1731667460000|2024-11-15 10:44:20|||||||||3
1731667470000|2024-11-15 10:44:30|||||||||10
1731667480000|2024-11-15 10:44:40|||||||||1
1731667490000|2024-11-15 10:44:50|||||||||1
1731667500000|2024-11-15 10:45:00|5914.85|5914.15|5914.73|5914.03|5914.98|5914.28|5914.73|5914.03|25
1731667510000|2024-11-15 10:45:10|5914.98|5914.28|5914.73|5914.03|5914.98|5914.28|5914.73|5914.03|25
1731667520000|2024-11-15 10:45:20|5914.85|5914.15|5914.73|5914.03|5914.85|5914.15|5914.73|5914.03|8
1731667530000|2024-11-15 10:45:30|||||||||6
1731667540000|2024-11-15 10:45:40|5914.98|5914.28|5914.98|5914.28|5914.98|5914.28|5914.98|5914.28|3
1731667550000|2024-11-15 10:45:50|||||||||1
1731667560000|2024-11-15 10:46:00|||||||||44
1731667570000|2024-11-15 10:46:10|||||||||3
1731667580000|2024-11-15 10:46:20|5915.23|5914.53|5915.23|5914.53|5915.23|5914.53|5915.23|5914.53|21
1731667590000|2024-11-15 10:46:30|||||||||1
1731667620000|2024-11-15 10:47:00|||||||||3
1731667650000|2024-11-15 10:47:30|||||||||1
1731667660000|2024-11-15 10:47:40|||||||||44
1731667680000|2024-11-15 10:48:00|||||||||12
1731667690000|2024-11-15 10:48:10|5915.35|5914.65|5915.73|5915.03|5915.73|5915.03|5915.35|5914.65|209
1731667700000|2024-11-15 10:48:20|5915.6|5914.9|5915.73|5915.03|5915.73|5915.03|5915.6|5914.9|47
1731667710000|2024-11-15 10:48:30|||||||||48
1731667730000|2024-11-15 10:48:50|||||||||7
1731667740000|2024-11-15 10:49:00|5915.98|5915.28|5915.98|5915.28|5915.98|5915.28|5915.98|5915.28|93
1731667750000|2024-11-15 10:49:10|||||||||2
1731667760000|2024-11-15 10:49:20|||||||||1
1731667780000|2024-11-15 10:49:40|||||||||38
1731667790000|2024-11-15 10:49:50|5916.1|5915.4|5916.48|5915.78|5916.48|5915.78|5916.1|5915.4|147
1731667800000|2024-11-15 10:50:00|5916.73|5916.03|5916.73|5916.03|5916.73|5916.03|5916.48|5915.78|276
1731667810000|2024-11-15 10:50:10|5916.6|5915.9|5916.73|5916.03|5916.73|5916.03|5916.48|5915.78|20
1731667820000|2024-11-15 10:50:20|5916.48|5915.78|5916.73|5916.03|5916.98|5916.28|5916.48|5915.78|34
1731667830000|2024-11-15 10:50:30|5916.6|5915.9|5916.73|5916.03|5916.73|5916.03|5916.6|5915.9|16
1731667840000|2024-11-15 10:50:40|||||||||7
1731667850000|2024-11-15 10:50:50|5916.48|5915.78|5916.23|5915.53|5916.48|5915.78|5916.23|5915.53|75
1731667860000|2024-11-15 10:51:00|5915.98|5915.28|5915.98|5915.28|5915.98|5915.28|5915.85|5915.15|94
1731667870000|2024-11-15 10:51:10|5916.23|5915.53|5916.23|5915.53|5916.23|5915.53|5916.23|5915.53|11
1731667880000|2024-11-15 10:51:20|5915.98|5915.28|5916.23|5915.53|5916.23|5915.53|5915.98|5915.28|38
1731667890000|2024-11-15 10:51:30|5916.35|5915.65|5916.48|5915.78|5916.48|5915.78|5916.35|5915.65|82
1731667900000|2024-11-15 10:51:40|||||||||30
1731667910000|2024-11-15 10:51:50|5916.6|5915.9|5916.73|5916.03|5916.73|5916.03|5916.6|5915.9|53
1731667930000|2024-11-15 10:52:10|||||||||1
1731667940000|2024-11-15 10:52:20|||||||||1
1731667950000|2024-11-15 10:52:30|5917.23|5916.53|5917.23|5916.53|5917.23|5916.53|5917.23|5916.53|229
1731667960000|2024-11-15 10:52:40|5917.48|5916.78|5917.23|5916.53|5917.48|5916.78|5917.23|5916.53|114
1731667970000|2024-11-15 10:52:50|5916.98|5916.28|5916.98|5916.28|5916.98|5916.28|5916.98|5916.28|37
1731667980000|2024-11-15 10:53:00|5917.1|5916.4|5916.98|5916.28|5917.23|5916.53|5916.98|5916.28|24
1731667990000|2024-11-15 10:53:10|5916.73|5916.03|5916.73|5916.03|5916.73|5916.03|5916.73|5916.03|44
1731668000000|2024-11-15 10:53:20|||||||||7
1731668010000|2024-11-15 10:53:30|||||||||31
1731668030000|2024-11-15 10:53:50|5916.48|5915.78|5916.48|5915.78|5916.48|5915.78|5916.48|5915.78|24
1731668040000|2024-11-15 10:54:00|5916.23|5915.53|5916.23|5915.53|5916.23|5915.53|5916.23|5915.53|79
1731668050000|2024-11-15 10:54:10|5915.98|5915.28|5916.23|5915.53|5916.23|5915.53|5915.98|5915.28|85
1731668070000|2024-11-15 10:54:30|5916.1|5915.4|5916.23|5915.53|5916.23|5915.53|5915.98|5915.28|34
1731668080000|2024-11-15 10:54:40|5916.1|5915.4|5916.23|5915.53|5916.23|5915.53|5915.98|5915.28|65
1731668090000|2024-11-15 10:54:50|5916.1|5915.4|5915.73|5915.03|5916.1|5915.4|5915.73|5915.03|50
1731668100000|2024-11-15 10:55:00|5915.98|5915.28|5916.23|5915.53|5916.23|5915.53|5915.98|5915.28|28
1731668110000|2024-11-15 10:55:10|5916.35|5915.65|5916.23|5915.53|5916.35|5915.65|5916.23|5915.53|119
1731668120000|2024-11-15 10:55:20|5916.35|5915.65|5916.48|5915.78|5916.48|5915.78|5916.35|5915.65|2
1731668130000|2024-11-15 10:55:30|5916.35|5915.65|5916.23|5915.53|5916.35|5915.65|5916.23|5915.53|19
1731668140000|2024-11-15 10:55:40|||||||||33
1731668150000|2024-11-15 10:55:50|||||||||26
1731668160000|2024-11-15 10:56:00|||||||||2
1731668170000|2024-11-15 10:56:10|5916.1|5915.4|5915.98|5915.28|5916.1|5915.4|5915.98|5915.28|13
1731668180000|2024-11-15 10:56:20|5916.23|5915.53|5916.23|5915.53|5916.23|5915.53|5916.23|5915.53|43
1731668190000|2024-11-15 10:56:30|5916.48|5915.78|5916.48|5915.78|5916.48|5915.78|5916.48|5915.78|136
1731668200000|2024-11-15 10:56:40|5916.73|5916.03|5916.73|5916.03|5916.73|5916.03|5916.73|5916.03|41
1731668210000|2024-11-15 10:56:50|||||||||53
1731668220000|2024-11-15 10:57:00|5916.48|5915.78|5916.48|5915.78|5916.48|5915.78|5916.48|5915.78|13
1731668230000|2024-11-15 10:57:10|5916.73|5916.03|5916.73|5916.03|5916.73|5916.03|5916.48|5915.78|119
1731668240000|2024-11-15 10:57:20|5916.48|5915.78|5916.48|5915.78|5916.73|5916.03|5916.48|5915.78|150
1731668250000|2024-11-15 10:57:30|||||||||25
1731668260000|2024-11-15 10:57:40|5916.6|5915.9|5916.48|5915.78|5916.73|5916.03|5916.48|5915.78|63
1731668270000|2024-11-15 10:57:50|5916.35|5915.65|5916.48|5915.78|5916.48|5915.78|5916.35|5915.65|29
1731668280000|2024-11-15 10:58:00|||||||||2
1731668290000|2024-11-15 10:58:10|5916.23|5915.53|5916.35|5915.65|5916.35|5915.65|5916.23|5915.53|12
1731668300000|2024-11-15 10:58:20|5916.48|5915.78|5916.48|5915.78|5916.48|5915.78|5916.35|5915.65|68
1731668330000|2024-11-15 10:58:50|5916.73|5916.03|5916.98|5916.28|5916.98|5916.28|5916.73|5916.03|251
1731668340000|2024-11-15 10:59:00|5916.85|5916.15|5916.98|5916.28|5916.98|5916.28|5916.85|5916.15|28
1731668350000|2024-11-15 10:59:10|5916.85|5916.15|5916.98|5916.28|5916.98|5916.28|5916.85|5916.15|93
1731668360000|2024-11-15 10:59:20|5916.85|5916.15|5916.98|5916.28|5916.98|5916.28|5916.85|5916.15|10
1731668370000|2024-11-15 10:59:30|5916.73|5916.03|5916.48|5915.78|5916.73|5916.03|5916.48|5915.78|49
1731668380000|2024-11-15 10:59:40|5916.35|5915.65|5916.48|5915.78|5916.48|5915.78|5916.35|5915.65|37
1731668390000|2024-11-15 10:59:50|5916.35|5915.65|5916.73|5916.03|5916.73|5916.03|5916.23|5915.53|55
1731668400000|2024-11-15 11:00:00|||||||||15
1731668410000|2024-11-15 11:00:10|5916.98|5916.28|5916.98|5916.28|5916.98|5916.28|5916.98|5916.28|128
1731668420000|2024-11-15 11:00:20|5916.85|5916.15|5916.73|5916.03|5916.85|5916.15|5916.73|5916.03|59
1731668430000|2024-11-15 11:00:30|5916.48|5915.78|5916.73|5916.03|5916.73|5916.03|5916.48|5915.78|40
1731668440000|2024-11-15 11:00:40|5916.85|5916.15|5916.98|5916.28|5916.98|5916.28|5916.73|5916.03|21
1731668450000|2024-11-15 11:00:50|||||||||26
1731668460000|2024-11-15 11:01:00|5917.23|5916.53|5917.23|5916.53|5917.23|5916.53|5917.23|5916.53|152
1731668470000|2024-11-15 11:01:10|5916.98|5916.28|5916.73|5916.03|5916.98|5916.28|5916.73|5916.03|56
1731668490000|2024-11-15 11:01:30|5916.85|5916.15|5916.73|5916.03|5916.98|5916.28|5916.73|5916.03|40
1731668500000|2024-11-15 11:01:40|5916.85|5916.15|5916.98|5916.28|5916.98|5916.28|5916.85|5916.15|25
1731668510000|2024-11-15 11:01:50|||||||||1
1731668520000|2024-11-15 11:02:00|5916.73|5916.03|5916.73|5916.03|5916.73|5916.03|5916.73|5916.03|38
1731668530000|2024-11-15 11:02:10|||||||||9
1731668540000|2024-11-15 11:02:20|5916.6|5915.9|5916.48|5915.78|5916.6|5915.9|5916.48|5915.78|25
1731668550000|2024-11-15 11:02:30|||||||||4
1731668560000|2024-11-15 11:02:40|||||||||2
1731668570000|2024-11-15 11:02:50|5916.73|5916.03|5916.98|5916.28|5916.98|5916.28|5916.73|5916.03|74
1731668580000|2024-11-15 11:03:00|5916.85|5916.15|5916.98|5916.28|5916.98|5916.28|5916.73|5916.03|53
1731668590000|2024-11-15 11:03:10|||||||||36
1731668600000|2024-11-15 11:03:20|5917.23|5916.53|5917.23|5916.53|5917.23|5916.53|5917.23|5916.53|30
1731668610000|2024-11-15 11:03:30|||||||||1
1731668620000|2024-11-15 11:03:40|||||||||2
1731668630000|2024-11-15 11:03:50|5917.48|5916.78|5917.48|5916.78|5917.48|5916.78|5917.48|5916.78|122
1731668640000|2024-11-15 11:04:00|5917.6|5916.9|5917.73|5917.03|5917.73|5917.03|5917.6|5916.9|93
1731668650000|2024-11-15 11:04:10|||||||||10
1731668660000|2024-11-15 11:04:20|||||||||23
1731668670000|2024-11-15 11:04:30|5917.98|5917.28|5917.98|5917.28|5917.98|5917.28|5917.98|5917.28|97
1731668680000|2024-11-15 11:04:40|||||||||44
1731668700000|2024-11-15 11:05:00|||||||||140
1731668710000|2024-11-15 11:05:10|5918.1|5917.4|5918.73|5918.03|5918.73|5918.03|5918.1|5917.4|373
1731668720000|2024-11-15 11:05:20|||||||||23
1731668730000|2024-11-15 11:05:30|5919.23|5918.53|5918.98|5918.28|5919.23|5918.53|5918.98|5918.28|316
1731668740000|2024-11-15 11:05:40|5919.1|5918.4|5919.23|5918.53|5919.23|5918.53|5918.98|5918.28|55
1731668750000|2024-11-15 11:05:50|5919.48|5918.78|5919.73|5919.03|5919.73|5919.03|5919.48|5918.78|295
1731668760000|2024-11-15 11:06:00|||||||||97
1731668770000|2024-11-15 11:06:10|5919.85|5919.15|5920.73|5920.03|5920.98|5920.28|5919.85|5919.15|707
1731668780000|2024-11-15 11:06:20|5920.6|5919.9|5920.73|5920.03|5920.73|5920.03|5920.48|5919.78|35
1731668790000|2024-11-15 11:06:30|5920.48|5919.78|5920.48|5919.78|5920.48|5919.78|5920.48|5919.78|48
1731668800000|2024-11-15 11:06:40|5920.35|5919.65|5920.23|5919.53|5920.48|5919.78|5920.23|5919.53|331
1731668810000|2024-11-15 11:06:50|5919.98|5919.28|5919.98|5919.28|5920.23|5919.53|5919.73|5919.03|251
1731668820000|2024-11-15 11:07:00|5920.23|5919.53|5919.98|5919.28|5920.23|5919.53|5919.98|5919.28|78
1731668830000|2024-11-15 11:07:10|||||||||23
1731668840000|2024-11-15 11:07:20|5920.1|5919.4|5919.73|5919.03|5920.1|5919.4|5919.73|5919.03|138
1731668850000|2024-11-15 11:07:30|5919.98|5919.28|5919.98|5919.28|5919.98|5919.28|5919.73|5919.03|60
1731668860000|2024-11-15 11:07:40|5919.85|5919.15|5919.98|5919.28|5919.98|5919.28|5919.85|5919.15|20
1731668870000|2024-11-15 11:07:50|5919.85|5919.15|5919.73|5919.03|5919.98|5919.28|5919.73|5919.03|16
1731668880000|2024-11-15 11:08:00|5919.98|5919.28|5919.98|5919.28|5919.98|5919.28|5919.98|5919.28|41
1731668890000|2024-11-15 11:08:10|5919.85|5919.15|5919.98|5919.28|5919.98|5919.28|5919.85|5919.15|22
1731668900000|2024-11-15 11:08:20|5920.23|5919.53|5920.23|5919.53|5920.23|5919.53|5920.23|5919.53|63
1731668910000|2024-11-15 11:08:30|5919.98|5919.28|5920.23|5919.53|5920.23|5919.53|5919.98|5919.28|42
1731668930000|2024-11-15 11:08:50|5919.98|5919.28|5920.1|5919.4|5920.23|5919.53|5919.98|5919.28|53
1731668940000|2024-11-15 11:09:00|5920.23|5919.53|5920.23|5919.53|5920.23|5919.53|5920.23|5919.53|22
1731668950000|2024-11-15 11:09:10|5919.98|5919.28|5920.23|5919.53|5920.23|5919.53|5919.98|5919.28|6
1731668960000|2024-11-15 11:09:20|5920.1|5919.4|5920.23|5919.53|5920.23|5919.53|5919.98|5919.28|26
1731668970000|2024-11-15 11:09:30|5919.98|5919.28|5919.98|5919.28|5919.98|5919.28|5919.98|5919.28|10
1731668980000|2024-11-15 11:09:40|||||||||53
1731668990000|2024-11-15 11:09:50|5919.85|5919.15|5919.73|5919.03|5919.85|5919.15|5919.73|5919.03|18
1731669000000|2024-11-15 11:10:00|||||||||52
1731669010000|2024-11-15 11:10:10|5919.6|5918.9|5919.6|5918.9|5919.6|5918.9|5919.6|5918.9|80
1731669020000|2024-11-15 11:10:20|5919.48|5918.78|5919.48|5918.78|5919.73|5919.03|5919.48|5918.78|115
1731669030000|2024-11-15 11:10:30|5919.35|5918.65|5919.35|5918.65|5919.48|5918.78|5919.23|5918.53|30
1731669040000|2024-11-15 11:10:40|5919.23|5918.53|5919.23|5918.53|5919.48|5918.78|5919.23|5918.53|19
1731669050000|2024-11-15 11:10:50|5919.35|5918.65|5919.48|5918.78|5919.48|5918.78|5919.35|5918.65|19
1731669060000|2024-11-15 11:11:00|5919.6|5918.9|5919.73|5919.03|5919.73|5919.03|5919.6|5918.9|29
1731669070000|2024-11-15 11:11:10|5919.6|5918.9|5919.73|5919.03|5919.73|5919.03|5919.6|5918.9|10
1731669080000|2024-11-15 11:11:20|5919.98|5919.28|5919.85|5919.15|5919.98|5919.28|5919.85|5919.15|31
1731669090000|2024-11-15 11:11:30|5919.73|5919.03|5919.73|5919.03|5919.73|5919.03|5919.73|5919.03|16
1731669100000|2024-11-15 11:11:40|||||||||33
1731669110000|2024-11-15 11:11:50|||||||||8
1731669120000|2024-11-15 11:12:00|||||||||7
1731669130000|2024-11-15 11:12:10|5919.6|5918.9|5919.73|5919.03|5919.73|5919.03|5919.48|5918.78|89
1731669140000|2024-11-15 11:12:20|5919.85|5919.15|5919.98|5919.28|5920.23|5919.53|5919.85|5919.15|164
1731669150000|2024-11-15 11:12:30|5920.1|5919.4|5920.48|5919.78|5920.48|5919.78|5919.98|5919.28|136
1731669160000|2024-11-15 11:12:40|||||||||26
1731669170000|2024-11-15 11:12:50|||||||||7
1731669180000|2024-11-15 11:13:00|5920.73|5920.03|5920.73|5920.03|5920.73|5920.03|5920.6|5919.9|74
1731669190000|2024-11-15 11:13:10|||||||||7
1731669200000|2024-11-15 11:13:20|5920.6|5919.9|5920.73|5920.03|5920.73|5920.03|5920.6|5919.9|32
1731669210000|2024-11-15 11:13:30|||||||||64
1731669220000|2024-11-15 11:13:40|||||||||33
1731669230000|2024-11-15 11:13:50|||||||||4
1731669240000|2024-11-15 11:14:00|5920.85|5920.15|5920.98|5920.28|5921.23|5920.53|5920.85|5920.15|167
1731669250000|2024-11-15 11:14:10|5921.23|5920.53|5920.98|5920.28|5921.23|5920.53|5920.98|5920.28|90
1731669260000|2024-11-15 11:14:20|5921.23|5920.53|5920.98|5920.28|5921.23|5920.53|5920.98|5920.28|23
1731669270000|2024-11-15 11:14:30|||||||||3
1731669280000|2024-11-15 11:14:40|5920.85|5920.15|5920.73|5920.03|5920.98|5920.28|5920.73|5920.03|52
1731669290000|2024-11-15 11:14:50|5920.85|5920.15|5920.73|5920.03|5920.98|5920.28|5920.73|5920.03|13
1731669300000|2024-11-15 11:15:00|5920.6|5919.9|5920.73|5920.03|5920.73|5920.03|5920.6|5919.9|27
1731669310000|2024-11-15 11:15:10|5920.6|5919.9|5920.73|5920.03|5920.73|5920.03|5920.48|5919.78|25
1731669320000|2024-11-15 11:15:20|5920.98|5920.28|5920.98|5920.28|5920.98|5920.28|5920.98|5920.28|32
1731669330000|2024-11-15 11:15:30|5920.85|5920.15|5920.73|5920.03|5920.98|5920.28|5920.73|5920.03|90
1731669350000|2024-11-15 11:15:50|5920.98|5920.28|5920.98|5920.28|5920.98|5920.28|5920.98|5920.28|34
1731669360000|2024-11-15 11:16:00|5920.85|5920.15|5920.73|5920.03|5920.85|5920.15|5920.73|5920.03|24
1731669370000|2024-11-15 11:16:10|5920.85|5920.15|5920.98|5920.28|5920.98|5920.28|5920.73|5920.03|71
1731669380000|2024-11-15 11:16:20|5920.85|5920.15|5920.98|5920.28|5920.98|5920.28|5920.85|5920.15|23
1731669390000|2024-11-15 11:16:30|||||||||1
1731669400000|2024-11-15 11:16:40|5920.85|5920.15|5920.85|5920.15|5920.98|5920.28|5920.85|5920.15|35
1731669410000|2024-11-15 11:16:50|5920.98|5920.28|5920.98|5920.28|5920.98|5920.28|5920.73|5920.03|65
1731669420000|2024-11-15 11:17:00|5920.85|5920.15|5920.73|5920.03|5920.98|5920.28|5920.73|5920.03|14
1731669430000|2024-11-15 11:17:10|5920.98|5920.28|5920.73|5920.03|5920.98|5920.28|5920.73|5920.03|20
1731669440000|2024-11-15 11:17:20|5920.6|5919.9|5920.6|5919.9|5920.73|5920.03|5920.6|5919.9|27
1731669450000|2024-11-15 11:17:30|5920.48|5919.78|5920.6|5919.9|5920.73|5920.03|5920.48|5919.78|23
1731669460000|2024-11-15 11:17:40|5920.48|5919.78|5920.73|5920.03|5920.73|5920.03|5920.48|5919.78|7
1731669470000|2024-11-15 11:17:50|5920.48|5919.78|5920.73|5920.03|5920.73|5920.03|5920.48|5919.78|11
1731669480000|2024-11-15 11:18:00|5920.48|5919.78|5920.73|5920.03|5920.73|5920.03|5920.48|5919.78|14
1731669490000|2024-11-15 11:18:10|||||||||29
1731669500000|2024-11-15 11:18:20|5920.98|5920.28|5920.98|5920.28|5920.98|5920.28|5920.98|5920.28|19
1731669520000|2024-11-15 11:18:40|5920.73|5920.03|5920.73|5920.03|5920.73|5920.03|5920.73|5920.03|26
1731669530000|2024-11-15 11:18:50|||||||||1
1731669550000|2024-11-15 11:19:10|5920.6|5919.9|5920.48|5919.78|5920.6|5919.9|5920.48|5919.78|11
1731669560000|2024-11-15 11:19:20|5920.6|5919.9|5920.48|5919.78|5920.6|5919.9|5920.48|5919.78|13
1731669570000|2024-11-15 11:19:30|5920.23|5919.53|5920.48|5919.78|5920.48|5919.78|5920.23|5919.53|124
1731669580000|2024-11-15 11:19:40|5920.6|5919.9|5920.73|5920.03|5920.73|5920.03|5920.6|5919.9|14
1731669590000|2024-11-15 11:19:50|||||||||34
1731669600000|2024-11-15 11:20:00|5920.48|5919.78|5920.6|5919.9|5920.73|5920.03|5920.48|5919.78|20
1731669610000|2024-11-15 11:20:10|5920.48|5919.78|5920.98|5920.28|5920.98|5920.28|5920.48|5919.78|103
1731669630000|2024-11-15 11:20:30|5920.85|5920.15|5920.73|5920.03|5920.85|5920.15|5920.73|5920.03|23
1731669640000|2024-11-15 11:20:40|5920.98|5920.28|5920.85|5920.15|5920.98|5920.28|5920.85|5920.15|39
1731669650000|2024-11-15 11:20:50|5920.98|5920.28|5920.98|5920.28|5920.98|5920.28|5920.85|5920.15|48
1731669660000|2024-11-15 11:21:00|5920.85|5920.15|5920.85|5920.15|5920.98|5920.28|5920.85|5920.15|52
1731669670000|2024-11-15 11:21:10|5920.98|5920.28|5920.73|5920.03|5920.98|5920.28|5920.48|5919.78|15
1731669680000|2024-11-15 11:21:20|5920.98|5920.28|5920.98|5920.28|5920.98|5920.28|5920.98|5920.28|53
1731669690000|2024-11-15 11:21:30|5920.73|5920.03|5920.73|5920.03|5920.85|5920.15|5920.73|5920.03|54
1731669700000|2024-11-15 11:21:40|5920.85|5920.15|5920.73|5920.03|5920.85|5920.15|5920.73|5920.03|12
1731669710000|2024-11-15 11:21:50|5920.6|5919.9|5920.48|5919.78|5920.6|5919.9|5920.48|5919.78|8
1731669720000|2024-11-15 11:22:00|||||||||81
1731669730000|2024-11-15 11:22:10|5920.23|5919.53|5920.48|5919.78|5920.48|5919.78|5920.1|5919.4|72
1731669750000|2024-11-15 11:22:30|||||||||15
1731669760000|2024-11-15 11:22:40|5920.23|5919.53|5920.23|5919.53|5920.23|5919.53|5920.23|5919.53|11
1731669770000|2024-11-15 11:22:50|||||||||4
1731669780000|2024-11-15 11:23:00|5920.1|5919.4|5919.98|5919.28|5920.1|5919.4|5919.98|5919.28|18
1731669790000|2024-11-15 11:23:10|||||||||14
1731669800000|2024-11-15 11:23:20|5920.1|5919.4|5920.48|5919.78|5920.48|5919.78|5919.98|5919.28|124
1731669810000|2024-11-15 11:23:30|||||||||28
1731669820000|2024-11-15 11:23:40|||||||||8
1731669840000|2024-11-15 11:24:00|5920.6|5919.9|5920.73|5920.03|5920.73|5920.03|5920.6|5919.9|44
1731669850000|2024-11-15 11:24:10|5920.48|5919.78|5920.48|5919.78|5920.48|5919.78|5920.48|5919.78|26
1731669860000|2024-11-15 11:24:20|||||||||14
1731669870000|2024-11-15 11:24:30|5920.23|5919.53|5920.23|5919.53|5920.23|5919.53|5920.23|5919.53|34
1731669880000|2024-11-15 11:24:40|5920.48|5919.78|5920.73|5920.03|5920.73|5920.03|5920.48|5919.78|27
1731669890000|2024-11-15 11:24:50|5920.48|5919.78|5920.73|5920.03|5920.73|5920.03|5920.48|5919.78|15
1731669900000|2024-11-15 11:25:00|5920.6|5919.9|5920.48|5919.78|5920.73|5920.03|5920.48|5919.78|12
1731669910000|2024-11-15 11:25:10|5920.6|5919.9|5920.73|5920.03|5920.73|5920.03|5920.6|5919.9|10
1731669920000|2024-11-15 11:25:20|||||||||9
1731669930000|2024-11-15 11:25:30|5920.6|5919.9|5920.73|5920.03|5920.73|5920.03|5920.48|5919.78|39
1731669940000|2024-11-15 11:25:40|5920.85|5920.15|5920.85|5920.15|5920.98|5920.28|5920.73|5920.03|96
1731669950000|2024-11-15 11:25:50|5920.73|5920.03|5920.73|5920.03|5920.73|5920.03|5920.73|5920.03|0
1731669960000|2024-11-15 11:26:00|5920.85|5920.15|5920.98|5920.28|5920.98|5920.28|5920.85|5920.15|12
1731669970000|2024-11-15 11:26:10|5920.85|5920.15|5920.98|5920.28|5920.98|5920.28|5920.73|5920.03|23
1731669980000|2024-11-15 11:26:20|5920.85|5920.15|5920.85|5920.15|5920.85|5920.15|5920.85|5920.15|18
1731669990000|2024-11-15 11:26:30|5920.73|5920.03|5920.48|5919.78|5920.85|5920.15|5920.48|5919.78|13
1731670000000|2024-11-15 11:26:40|5920.73|5920.03|5920.73|5920.03|5920.73|5920.03|5920.73|5920.03|37
1731670010000|2024-11-15 11:26:50|||||||||7
1731670030000|2024-11-15 11:27:10|||||||||1
1731670040000|2024-11-15 11:27:20|5921.23|5920.53|5920.98|5920.28|5921.23|5920.53|5920.98|5920.28|149
1731670050000|2024-11-15 11:27:30|5921.23|5920.53|5921.23|5920.53|5921.23|5920.53|5921.23|5920.53|36
1731670060000|2024-11-15 11:27:40|5921.1|5920.4|5921.23|5920.53|5921.23|5920.53|5920.98|5920.28|22
1731670070000|2024-11-15 11:27:50|5921.1|5920.4|5921.23|5920.53|5921.23|5920.53|5920.98|5920.28|26
1731670080000|2024-11-15 11:28:00|||||||||27
1731670090000|2024-11-15 11:28:10|5921.35|5920.65|5921.48|5920.78|5921.48|5920.78|5921.23|5920.53|210
1731670100000|2024-11-15 11:28:20|||||||||51
1731670110000|2024-11-15 11:28:30|||||||||13
1731670120000|2024-11-15 11:28:40|||||||||33
1731670140000|2024-11-15 11:29:00|||||||||43
1731670150000|2024-11-15 11:29:10|||||||||11
1731670160000|2024-11-15 11:29:20|5921.35|5920.65|5921.23|5920.53|5921.35|5920.65|5921.23|5920.53|5
1731670170000|2024-11-15 11:29:30|5921.35|5920.65|5921.48|5920.78|5921.48|5920.78|5921.35|5920.65|32
1731670180000|2024-11-15 11:29:40|||||||||3
1731670190000|2024-11-15 11:29:50|5921.6|5920.9|5921.48|5920.78|5921.73|5921.03|5921.48|5920.78|15
1731670200000|2024-11-15 11:30:00|5921.23|5920.53|5920.98|5920.28|5921.23|5920.53|5920.73|5920.03|80
1731670210000|2024-11-15 11:30:10|5921.23|5920.53|5920.98|5920.28|5921.23|5920.53|5920.98|5920.28|45
1731670220000|2024-11-15 11:30:20|5921.1|5920.4|5921.1|5920.4|5921.23|5920.53|5920.98|5920.28|52
1731670230000|2024-11-15 11:30:30|5921.23|5920.53|5920.98|5920.28|5921.23|5920.53|5920.98|5920.28|13
1731670240000|2024-11-15 11:30:40|5920.85|5920.15|5920.73|5920.03|5920.85|5920.15|5920.73|5920.03|32
1731670250000|2024-11-15 11:30:50|5920.85|5920.15|5920.73|5920.03|5920.98|5920.28|5920.73|5920.03|26
1731670260000|2024-11-15 11:31:00|5920.98|5920.28|5921.23|5920.53|5921.23|5920.53|5920.73|5920.03|11
1731670270000|2024-11-15 11:31:10|5921.1|5920.4|5920.98|5920.28|5921.23|5920.53|5920.98|5920.28|66
1731670290000|2024-11-15 11:31:30|||||||||4
1731670310000|2024-11-15 11:31:50|5920.85|5920.15|5920.73|5920.03|5920.85|5920.15|5920.73|5920.03|14
1731670320000|2024-11-15 11:32:00|5920.48|5919.78|5920.23|5919.53|5920.48|5919.78|5920.23|5919.53|43
1731670330000|2024-11-15 11:32:10|5920.1|5919.4|5920.48|5919.78|5920.48|5919.78|5920.1|5919.4|99
1731670340000|2024-11-15 11:32:20|5920.73|5920.03|5920.48|5919.78|5920.73|5920.03|5920.48|5919.78|50
1731670350000|2024-11-15 11:32:30|5920.6|5919.9|5920.73|5920.03|5920.73|5920.03|5920.48|5919.78|15
1731670360000|2024-11-15 11:32:40|5920.6|5919.9|5920.48|5919.78|5920.73|5920.03|5920.48|5919.78|9
1731670370000|2024-11-15 11:32:50|5920.6|5919.9|5920.73|5920.03|5920.73|5920.03|5920.6|5919.9|11
1731670380000|2024-11-15 11:33:00|5920.6|5919.9|5920.48|5919.78|5920.6|5919.9|5920.23|5919.53|46
1731670390000|2024-11-15 11:33:10|5920.73|5920.03|5920.48|5919.78|5920.73|5920.03|5920.48|5919.78|39
1731670400000|2024-11-15 11:33:20|5920.23|5919.53|5920.23|5919.53|5920.23|5919.53|5920.23|5919.53|14
1731670410000|2024-11-15 11:33:30|5920.35|5919.65|5920.73|5920.03|5920.73|5920.03|5920.35|5919.65|23
1731670420000|2024-11-15 11:33:40|||||||||1
1731670430000|2024-11-15 11:33:50|5920.98|5920.28|5920.98|5920.28|5920.98|5920.28|5920.98|5920.28|29
1731670440000|2024-11-15 11:34:00|5920.73|5920.03|5920.73|5920.03|5920.73|5920.03|5920.6|5919.9|85
1731670450000|2024-11-15 11:34:10|5920.6|5919.9|5920.73|5920.03|5920.73|5920.03|5920.6|5919.9|27
1731670460000|2024-11-15 11:34:20|5920.6|5919.9|5920.73|5920.03|5920.73|5920.03|5920.6|5919.9|1
1731670470000|2024-11-15 11:34:30|5920.85|5920.15|5920.98|5920.28|5920.98|5920.28|5920.85|5920.15|33
1731670480000|2024-11-15 11:34:40|||||||||1
1731670490000|2024-11-15 11:34:50|5920.73|5920.03|5920.73|5920.03|5920.73|5920.03|5920.73|5920.03|10
1731670500000|2024-11-15 11:35:00|5920.85|5920.15|5920.98|5920.28|5920.98|5920.28|5920.85|5920.15|26
1731670510000|2024-11-15 11:35:10|5920.85|5920.15|5920.73|5920.03|5920.85|5920.15|5920.73|5920.03|19
1731670520000|2024-11-15 11:35:20|5920.85|5920.15|5921.23|5920.53|5921.23|5920.53|5920.85|5920.15|47
1731670530000|2024-11-15 11:35:30|5920.98|5920.28|5920.98|5920.28|5920.98|5920.28|5920.98|5920.28|20
1731670540000|2024-11-15 11:35:40|5921.23|5920.53|5921.23|5920.53|5921.23|5920.53|5920.98|5920.28|8
1731670550000|2024-11-15 11:35:50|5921.1|5920.4|5921.1|5920.4|5921.1|5920.4|5921.1|5920.4|12
1731670560000|2024-11-15 11:36:00|5921.23|5920.53|5921.23|5920.53|5921.23|5920.53|5920.98|5920.28|8
1731670570000|2024-11-15 11:36:10|5921.1|5920.4|5921.1|5920.4|5921.23|5920.53|5920.98|5920.28|16
1731670580000|2024-11-15 11:36:20|5920.98|5920.28|5920.98|5920.28|5921.1|5920.4|5920.98|5920.28|1
1731670590000|2024-11-15 11:36:30|||||||||5
1731670620000|2024-11-15 11:37:00|5920.85|5920.15|5920.98|5920.28|5920.98|5920.28|5920.85|5920.15|10
1731670630000|2024-11-15 11:37:10|5921.23|5920.53|5921.1|5920.4|5921.23|5920.53|5921.1|5920.4|36
1731670640000|2024-11-15 11:37:20|5921.23|5920.53|5921.23|5920.53|5921.23|5920.53|5920.98|5920.28|17
1731670650000|2024-11-15 11:37:30|5921.48|5920.78|5921.73|5921.03|5921.73|5921.03|5921.48|5920.78|209
1731670660000|2024-11-15 11:37:40|5921.48|5920.78|5921.73|5921.03|5921.73|5921.03|5921.48|5920.78|63
1731670670000|2024-11-15 11:37:50|||||||||9
1731670680000|2024-11-15 11:38:00|5921.6|5920.9|5921.73|5921.03|5921.73|5921.03|5921.6|5920.9|24
1731670690000|2024-11-15 11:38:10|||||||||12
1731670700000|2024-11-15 11:38:20|5921.85|5921.15|5921.6|5920.9|5921.85|5921.15|5921.48|5920.78|97
1731670710000|2024-11-15 11:38:30|5921.73|5921.03|5921.48|5920.78|5921.73|5921.03|5921.48|5920.78|17
1731670720000|2024-11-15 11:38:40|5921.6|5920.9|5921.73|5921.03|5921.98|5921.28|5921.6|5920.9|26
1731670730000|2024-11-15 11:38:50|||||||||37
1731670740000|2024-11-15 11:39:00|5921.6|5920.9|5921.73|5921.03|5921.73|5921.03|5921.6|5920.9|31
1731670750000|2024-11-15 11:39:10|5921.6|5920.9|5921.6|5920.9|5921.73|5921.03|5921.6|5920.9|75
1731670760000|2024-11-15 11:39:20|5921.73|5921.03|5921.73|5921.03|5921.73|5921.03|5921.48|5920.78|12
1731670770000|2024-11-15 11:39:30|5921.6|5920.9|5921.73|5921.03|5921.73|5921.03|5921.6|5920.9|8
1731670780000|2024-11-15 11:39:40|||||||||2
1731670790000|2024-11-15 11:39:50|5921.85|5921.15|5921.85|5921.15|5921.85|5921.15|5921.73|5921.03|14
1731670800000|2024-11-15 11:40:00|5921.73|5921.03|5921.48|5920.78|5921.73|5921.03|5921.48|5920.78|39
1731670810000|2024-11-15 11:40:10|5921.23|5920.53|5921.23|5920.53|5921.23|5920.53|5921.23|5920.53|43
1731670820000|2024-11-15 11:40:20|||||||||14
1731670830000|2024-11-15 11:40:30|5921.1|5920.4|5920.98|5920.28|5921.1|5920.4|5920.98|5920.28|25
1731670850000|2024-11-15 11:40:50|5921.1|5920.4|5920.98|5920.28|5921.23|5920.53|5920.98|5920.28|131
1731670860000|2024-11-15 11:41:00|5920.85|5920.15|5921.23|5920.53|5921.23|5920.53|5920.73|5920.03|76
1731670880000|2024-11-15 11:41:20|||||||||1
1731670900000|2024-11-15 11:41:40|5921.35|5920.65|5921.48|5920.78|5921.48|5920.78|5921.35|5920.65|44
1731670910000|2024-11-15 11:41:50|||||||||1
1731670920000|2024-11-15 11:42:00|5921.35|5920.65|5921.48|5920.78|5921.48|5920.78|5921.23|5920.53|61
1731670940000|2024-11-15 11:42:20|||||||||27
1731670950000|2024-11-15 11:42:30|5921.35|5920.65|5921.23|5920.53|5921.35|5920.65|5921.23|5920.53|9
1731670960000|2024-11-15 11:42:40|||||||||1
1731670970000|2024-11-15 11:42:50|||||||||21
1731670980000|2024-11-15 11:43:00|5920.98|5920.28|5920.98|5920.28|5920.98|5920.28|5920.98|5920.28|38
1731670990000|2024-11-15 11:43:10|5920.73|5920.03|5920.73|5920.03|5920.73|5920.03|5920.73|5920.03|44
1731671000000|2024-11-15 11:43:20|5920.48|5919.78|5920.48|5919.78|5920.48|5919.78|5920.48|5919.78|29
1731671010000|2024-11-15 11:43:30|5920.35|5919.65|5920.73|5920.03|5920.73|5920.03|5920.35|5919.65|86
1731671020000|2024-11-15 11:43:40|5920.6|5919.9|5920.48|5919.78|5920.73|5920.03|5920.48|5919.78|32
1731671030000|2024-11-15 11:43:50|5920.6|5919.9|5920.6|5919.9|5920.73|5920.03|5920.48|5919.78|27
1731671040000|2024-11-15 11:44:00|5920.73|5920.03|5920.73|5920.03|5920.73|5920.03|5920.48|5919.78|25
1731671050000|2024-11-15 11:44:10|||||||||1
1731671070000|2024-11-15 11:44:30|5920.48|5919.78|5920.48|5919.78|5920.73|5920.03|5920.35|5919.65|66
1731671080000|2024-11-15 11:44:40|5920.6|5919.9|5920.73|5920.03|5920.73|5920.03|5920.6|5919.9|20
1731671090000|2024-11-15 11:44:50|5920.6|5919.9|5920.6|5919.9|5920.6|5919.9|5920.6|5919.9|2
1731671100000|2024-11-15 11:45:00|5920.73|5920.03|5920.73|5920.03|5920.73|5920.03|5920.6|5919.9|22
1731671110000|2024-11-15 11:45:10|5920.98|5920.28|5920.98|5920.28|5921.23|5920.53|5920.98|5920.28|48
1731671120000|2024-11-15 11:45:20|5920.73|5920.03|5920.73|5920.03|5920.85|5920.15|5920.73|5920.03|47
1731671130000|2024-11-15 11:45:30|5920.85|5920.15|5920.98|5920.28|5920.98|5920.28|5920.73|5920.03|11
1731671140000|2024-11-15 11:45:40|5920.85|5920.15|5920.98|5920.28|5920.98|5920.28|5920.85|5920.15|7
1731671150000|2024-11-15 11:45:50|5920.85|5920.15|5920.98|5920.28|5920.98|5920.28|5920.85|5920.15|1
1731671160000|2024-11-15 11:46:00|5921.1|5920.4|5921.23|5920.53|5921.23|5920.53|5920.98|5920.28|128
1731671170000|2024-11-15 11:46:10|5921.35|5920.65|5921.23|5920.53|5921.48|5920.78|5921.23|5920.53|115
1731671180000|2024-11-15 11:46:20|5921.1|5920.4|5921.23|5920.53|5921.23|5920.53|5921.1|5920.4|29
1731671190000|2024-11-15 11:46:30|||||||||7
1731671200000|2024-11-15 11:46:40|||||||||5
1731671210000|2024-11-15 11:46:50|5921.1|5920.4|5920.98|5920.28|5921.1|5920.4|5920.98|5920.28|14
1731671220000|2024-11-15 11:47:00|5921.1|5920.4|5921.1|5920.4|5921.1|5920.4|5921.1|5920.4|10
1731671230000|2024-11-15 11:47:10|5920.98|5920.28|5920.98|5920.28|5920.98|5920.28|5920.73|5920.03|20
1731671240000|2024-11-15 11:47:20|5920.85|5920.15|5920.73|5920.03|5920.98|5920.28|5920.73|5920.03|25
1731671250000|2024-11-15 11:47:30|5920.48|5919.78|5920.48|5919.78|5920.48|5919.78|5920.48|5919.78|42
1731671260000|2024-11-15 11:47:40|||||||||23
1731671280000|2024-11-15 11:48:00|5920.6|5919.9|5920.73|5920.03|5920.73|5920.03|5920.48|5919.78|73
1731671290000|2024-11-15 11:48:10|5920.98|5920.28|5920.73|5920.03|5920.98|5920.28|5920.73|5920.03|41
1731671300000|2024-11-15 11:48:20|5920.85|5920.15|5920.98|5920.28|5920.98|5920.28|5920.73|5920.03|36
1731671310000|2024-11-15 11:48:30|5921.1|5920.4|5921.23|5920.53|5921.23|5920.53|5920.98|5920.28|4
1731671320000|2024-11-15 11:48:40|5921.1|5920.4|5921.23|5920.53|5921.23|5920.53|5920.98|5920.28|33
1731671330000|2024-11-15 11:48:50|5921.1|5920.4|5920.98|5920.28|5921.1|5920.4|5920.98|5920.28|5
1731671340000|2024-11-15 11:49:00|5921.1|5920.4|5921.23|5920.53|5921.23|5920.53|5920.98|5920.28|16
1731671350000|2024-11-15 11:49:10|5921.1|5920.4|5920.98|5920.28|5921.1|5920.4|5920.98|5920.28|16
1731671360000|2024-11-15 11:49:20|||||||||2
1731671370000|2024-11-15 11:49:30|5920.85|5920.15|5920.73|5920.03|5920.85|5920.15|5920.73|5920.03|15
1731671380000|2024-11-15 11:49:40|5920.98|5920.28|5920.98|5920.28|5920.98|5920.28|5920.85|5920.15|54
1731671390000|2024-11-15 11:49:50|5921.1|5920.4|5920.98|5920.28|5921.1|5920.4|5920.98|5920.28|33
1731671410000|2024-11-15 11:50:10|5921.23|5920.53|5921.1|5920.4|5921.23|5920.53|5920.98|5920.28|48
1731671420000|2024-11-15 11:50:20|5921.23|5920.53|5920.98|5920.28|5921.23|5920.53|5920.98|5920.28|11
1731671430000|2024-11-15 11:50:30|5921.1|5920.4|5920.98|5920.28|5921.1|5920.4|5920.98|5920.28|40
1731671440000|2024-11-15 11:50:40|5921.1|5920.4|5920.98|5920.28|5921.23|5920.53|5920.98|5920.28|5
1731671460000|2024-11-15 11:51:00|5920.48|5919.78|5920.48|5919.78|5920.48|5919.78|5920.23|5919.53|166
1731671470000|2024-11-15 11:51:10|5920.6|5919.9|5920.73|5920.03|5920.73|5920.03|5920.48|5919.78|2
1731671480000|2024-11-15 11:51:20|5920.6|5919.9|5920.48|5919.78|5920.6|5919.9|5920.48|5919.78|10
1731671500000|2024-11-15 11:51:40|5920.35|5919.65|5920.48|5919.78|5920.48|5919.78|5920.35|5919.65|26
1731671510000|2024-11-15 11:51:50|5920.6|5919.9|5920.73|5920.03|5920.73|5920.03|5920.6|5919.9|23
1731671520000|2024-11-15 11:52:00|5920.98|5920.28|5920.98|5920.28|5920.98|5920.28|5920.73|5920.03|119
1731671530000|2024-11-15 11:52:10|5921.1|5920.4|5921.23|5920.53|5921.23|5920.53|5920.98|5920.28|77
1731671540000|2024-11-15 11:52:20|5921.1|5920.4|5920.98|5920.28|5921.23|5920.53|5920.98|5920.28|47
1731671550000|2024-11-15 11:52:30|5921.1|5920.4|5921.23|5920.53|5921.23|5920.53|5920.98|5920.28|26
1731671560000|2024-11-15 11:52:40|5921.48|5920.78|5921.48|5920.78|5921.48|5920.78|5921.48|5920.78|62
1731671570000|2024-11-15 11:52:50|5921.73|5921.03|5921.73|5921.03|5921.73|5921.03|5921.6|5920.9|108
1731671580000|2024-11-15 11:53:00|5921.6|5920.9|5921.48|5920.78|5921.6|5920.9|5921.48|5920.78|15
1731671590000|2024-11-15 11:53:10|5921.23|5920.53|5920.98|5920.28|5921.23|5920.53|5920.73|5920.03|259
1731671600000|2024-11-15 11:53:20|5920.85|5920.15|5920.98|5920.28|5920.98|5920.28|5920.85|5920.15|54
1731671610000|2024-11-15 11:53:30|||||||||1
1731671620000|2024-11-15 11:53:40|5921.23|5920.53|5921.23|5920.53|5921.23|5920.53|5921.23|5920.53|31
1731671640000|2024-11-15 11:54:00|5921.1|5920.4|5920.98|5920.28|5921.1|5920.4|5920.98|5920.28|34
1731671650000|2024-11-15 11:54:10|5920.85|5920.15|5920.73|5920.03|5920.98|5920.28|5920.73|5920.03|55
1731671660000|2024-11-15 11:54:20|||||||||11
1731671670000|2024-11-15 11:54:30|5920.85|5920.15|5921.23|5920.53|5921.23|5920.53|5920.85|5920.15|33
1731671700000|2024-11-15 11:55:00|5921.1|5920.4|5921.23|5920.53|5921.23|5920.53|5920.98|5920.28|46
1731671710000|2024-11-15 11:55:10|5921.35|5920.65|5921.23|5920.53|5921.35|5920.65|5921.23|5920.53|126
1731671720000|2024-11-15 11:55:20|5921.35|5920.65|5921.48|5920.78|5921.48|5920.78|5921.23|5920.53|60
1731671730000|2024-11-15 11:55:30|5921.23|5920.53|5921.23|5920.53|5921.35|5920.65|5921.23|5920.53|18
1731671750000|2024-11-15 11:55:50|5921.35|5920.65|5921.48|5920.78|5921.48|5920.78|5921.35|5920.65|41
1731671760000|2024-11-15 11:56:00|5921.35|5920.65|5921.23|5920.53|5921.35|5920.65|5921.23|5920.53|22
1731671770000|2024-11-15 11:56:10|5921.1|5920.4|5921.23|5920.53|5921.23|5920.53|5921.1|5920.4|34
1731671780000|2024-11-15 11:56:20|5921.1|5920.4|5920.98|5920.28|5921.1|5920.4|5920.98|5920.28|25
1731671790000|2024-11-15 11:56:30|||||||||5
1731671800000|2024-11-15 11:56:40|||||||||3
1731671810000|2024-11-15 11:56:50|5920.85|5920.15|5920.73|5920.03|5920.85|5920.15|5920.73|5920.03|20
1731671820000|2024-11-15 11:57:00|5920.85|5920.15|5920.73|5920.03|5920.85|5920.15|5920.73|5920.03|38
1731671830000|2024-11-15 11:57:10|5920.85|5920.15|5920.98|5920.28|5920.98|5920.28|5920.85|5920.15|38
1731671840000|2024-11-15 11:57:20|5921.23|5920.53|5921.23|5920.53|5921.35|5920.65|5921.1|5920.4|63
1731671850000|2024-11-15 11:57:30|5921.1|5920.4|5921.48|5920.78|5921.48|5920.78|5921.1|5920.4|18
1731671860000|2024-11-15 11:57:40|5921.35|5920.65|5921.48|5920.78|5921.48|5920.78|5921.35|5920.65|18
1731671870000|2024-11-15 11:57:50|5921.35|5920.65|5921.48|5920.78|5921.48|5920.78|5921.35|5920.65|19
1731671880000|2024-11-15 11:58:00|5921.35|5920.65|5921.48|5920.78|5921.48|5920.78|5921.35|5920.65|38
1731671900000|2024-11-15 11:58:20|5921.6|5920.9|5921.48|5920.78|5921.73|5921.03|5921.48|5920.78|139
1731671910000|2024-11-15 11:58:30|5921.6|5920.9|5921.48|5920.78|5921.6|5920.9|5921.48|5920.78|15
1731671920000|2024-11-15 11:58:40|5921.6|5920.9|5921.48|5920.78|5921.6|5920.9|5921.48|5920.78|26
1731671930000|2024-11-15 11:58:50|5921.23|5920.53|5921.23|5920.53|5921.23|5920.53|5921.23|5920.53|17
1731671940000|2024-11-15 11:59:00|5921.48|5920.78|5921.23|5920.53|5921.48|5920.78|5921.23|5920.53|36
1731671950000|2024-11-15 11:59:10|5920.98|5920.28|5921.23|5920.53|5921.23|5920.53|5920.98|5920.28|67
1731671960000|2024-11-15 11:59:20|5920.98|5920.28|5921.23|5920.53|5921.23|5920.53|5920.98|5920.28|35
1731671970000|2024-11-15 11:59:30|5921.1|5920.4|5920.98|5920.28|5921.23|5920.53|5920.98|5920.28|17
1731671980000|2024-11-15 11:59:40|5921.1|5920.4|5920.98|5920.28|5921.23|5920.53|5920.98|5920.28|8
1731671990000|2024-11-15 11:59:50|5921.1|5920.4|5920.73|5920.03|5921.23|5920.53|5920.73|5920.03|115
1731672000000|2024-11-15 12:00:00|5920.98|5920.28|5921.23|5920.53|5921.23|5920.53|5920.98|5920.28|189
1731672010000|2024-11-15 12:00:10|5921.1|5920.4|5920.98|5920.28|5921.23|5920.53|5920.85|5920.15|55
1731672020000|2024-11-15 12:00:20|5920.85|5920.15|5920.98|5920.28|5920.98|5920.28|5920.85|5920.15|18
1731672030000|2024-11-15 12:00:30|5921.1|5920.4|5920.98|5920.28|5921.23|5920.53|5920.98|5920.28|37
1731672040000|2024-11-15 12:00:40|5920.85|5920.15|5920.98|5920.28|5920.98|5920.28|5920.73|5920.03|35
1731672050000|2024-11-15 12:00:50|5920.85|5920.15|5921.23|5920.53|5921.23|5920.53|5920.73|5920.03|41
1731672060000|2024-11-15 12:01:00|5921.1|5920.4|5920.73|5920.03|5921.1|5920.4|5920.73|5920.03|47
1731672070000|2024-11-15 12:01:10|5920.6|5919.9|5920.73|5920.03|5920.73|5920.03|5920.6|5919.9|44
1731672080000|2024-11-15 12:01:20|5920.98|5920.28|5920.85|5920.15|5920.98|5920.28|5920.85|5920.15|30
1731672090000|2024-11-15 12:01:30|5920.98|5920.28|5920.98|5920.28|5920.98|5920.28|5920.98|5920.28|0
1731672100000|2024-11-15 12:01:40|5921.23|5920.53|5921.23|5920.53|5921.23|5920.53|5920.98|5920.28|92
1731672110000|2024-11-15 12:01:50|5921.1|5920.4|5921.23|5920.53|5921.23|5920.53|5921.1|5920.4|15
1731672120000|2024-11-15 12:02:00|5921.1|5920.4|5921.23|5920.53|5921.23|5920.53|5921.1|5920.4|13
1731672130000|2024-11-15 12:02:10|||||||||2
1731672140000|2024-11-15 12:02:20|5921.35|5920.65|5921.48|5920.78|5921.48|5920.78|5921.35|5920.65|45
1731672150000|2024-11-15 12:02:30|5921.23|5920.53|5921.73|5921.03|5921.73|5921.03|5921.23|5920.53|62
1731672160000|2024-11-15 12:02:40|||||||||14
1731672170000|2024-11-15 12:02:50|5921.98|5921.28|5921.98|5921.28|5921.98|5921.28|5921.98|5921.28|62
1731672180000|2024-11-15 12:03:00|5921.85|5921.15|5921.48|5920.78|5921.85|5921.15|5921.48|5920.78|128
1731672190000|2024-11-15 12:03:10|5921.6|5920.9|5921.6|5920.9|5921.6|5920.9|5921.6|5920.9|12
1731672200000|2024-11-15 12:03:20|5921.48|5920.78|5921.48|5920.78|5921.6|5920.9|5921.48|5920.78|15
1731672210000|2024-11-15 12:03:30|5921.35|5920.65|5921.23|5920.53|5921.35|5920.65|5921.23|5920.53|18
1731672220000|2024-11-15 12:03:40|5921.1|5920.4|5921.23|5920.53|5921.23|5920.53|5921.1|5920.4|32
1731672230000|2024-11-15 12:03:50|||||||||13
1731672240000|2024-11-15 12:04:00|5921.48|5920.78|5921.48|5920.78|5921.48|5920.78|5921.35|5920.65|29
1731672250000|2024-11-15 12:04:10|5921.35|5920.65|5921.48|5920.78|5921.48|5920.78|5921.35|5920.65|26
1731672260000|2024-11-15 12:04:20|5921.73|5921.03|5921.48|5920.78|5921.73|5921.03|5921.48|5920.78|37
1731672270000|2024-11-15 12:04:30|5921.6|5920.9|5921.73|5921.03|5921.73|5921.03|5921.6|5920.9|20
1731672280000|2024-11-15 12:04:40|5921.98|5921.28|5921.85|5921.15|5921.98|5921.28|5921.85|5921.15|30
1731672290000|2024-11-15 12:04:50|5921.73|5921.03|5921.73|5921.03|5921.98|5921.28|5921.73|5921.03|68
1731672300000|2024-11-15 12:05:00|5921.6|5920.9|5921.73|5921.03|5921.73|5921.03|5921.48|5920.78|120
1731672310000|2024-11-15 12:05:10|5921.98|5921.28|5921.98|5921.28|5921.98|5921.28|5921.98|5921.28|8
1731672320000|2024-11-15 12:05:20|5922.23|5921.53|5922.23|5921.53|5922.23|5921.53|5922.23|5921.53|97
1731672330000|2024-11-15 12:05:30|5922.48|5921.78|5922.48|5921.78|5922.48|5921.78|5922.35|5921.65|73
1731672340000|2024-11-15 12:05:40|||||||||1
1731672350000|2024-11-15 12:05:50|5922.6|5921.9|5922.73|5922.03|5922.73|5922.03|5922.6|5921.9|156
1731672360000|2024-11-15 12:06:00|5922.98|5922.28|5922.85|5922.15|5922.98|5922.28|5922.73|5922.03|207
1731672370000|2024-11-15 12:06:10|5922.73|5922.03|5922.73|5922.03|5922.73|5922.03|5922.73|5922.03|50
1731672380000|2024-11-15 12:06:20|5922.98|5922.28|5922.98|5922.28|5922.98|5922.28|5922.73|5922.03|39
1731672390000|2024-11-15 12:06:30|||||||||5
1731672400000|2024-11-15 12:06:40|||||||||16
1731672410000|2024-11-15 12:06:50|5923.23|5922.53|5923.23|5922.53|5923.23|5922.53|5923.1|5922.4|204
1731672420000|2024-11-15 12:07:00|5923.1|5922.4|5923.23|5922.53|5923.23|5922.53|5922.98|5922.28|102
1731672430000|2024-11-15 12:07:10|5922.98|5922.28|5922.98|5922.28|5922.98|5922.28|5922.98|5922.28|40
1731672440000|2024-11-15 12:07:20|5923.1|5922.4|5922.98|5922.28|5923.1|5922.4|5922.98|5922.28|28
1731672450000|2024-11-15 12:07:30|5923.1|5922.4|5923.23|5922.53|5923.23|5922.53|5922.98|5922.28|27
1731672460000|2024-11-15 12:07:40|5923.1|5922.4|5922.98|5922.28|5923.23|5922.53|5922.98|5922.28|28
1731672470000|2024-11-15 12:07:50|5923.1|5922.4|5923.23|5922.53|5923.23|5922.53|5923.1|5922.4|33
1731672480000|2024-11-15 12:08:00|||||||||6
1731672490000|2024-11-15 12:08:10|5922.98|5922.28|5923.23|5922.53|5923.23|5922.53|5922.98|5922.28|102
1731672500000|2024-11-15 12:08:20|5923.35|5922.65|5923.48|5922.78|5923.48|5922.78|5923.23|5922.53|59
1731672510000|2024-11-15 12:08:30|5923.35|5922.65|5923.48|5922.78|5923.48|5922.78|5923.23|5922.53|30
1731672520000|2024-11-15 12:08:40|5923.35|5922.65|5923.48|5922.78|5923.48|5922.78|5923.35|5922.65|9
1731672530000|2024-11-15 12:08:50|||||||||7
1731672540000|2024-11-15 12:09:00|||||||||13
1731672550000|2024-11-15 12:09:10|5923.73|5923.03|5923.73|5923.03|5923.73|5923.03|5923.73|5923.03|150
1731672560000|2024-11-15 12:09:20|||||||||6
1731672570000|2024-11-15 12:09:30|||||||||2
1731672580000|2024-11-15 12:09:40|||||||||138
1731672590000|2024-11-15 12:09:50|||||||||35
1731672600000|2024-11-15 12:10:00|5923.98|5923.28|5923.73|5923.03|5923.98|5923.28|5923.73|5923.03|107
1731672610000|2024-11-15 12:10:10|5923.85|5923.15|5923.73|5923.03|5923.85|5923.15|5923.73|5923.03|25
1731672620000|2024-11-15 12:10:20|||||||||14
1731672630000|2024-11-15 12:10:30|5923.85|5923.15|5923.98|5923.28|5923.98|5923.28|5923.85|5923.15|21
1731672640000|2024-11-15 12:10:40|5923.85|5923.15|5923.85|5923.15|5923.85|5923.15|5923.73|5923.03|54
1731672650000|2024-11-15 12:10:50|5923.98|5923.28|5923.98|5923.28|5923.98|5923.28|5923.98|5923.28|2
1731672660000|2024-11-15 12:11:00|5923.85|5923.15|5923.73|5923.03|5923.98|5923.28|5923.73|5923.03|35
1731672670000|2024-11-15 12:11:10|5923.6|5922.9|5923.73|5923.03|5923.73|5923.03|5923.48|5922.78|113
1731672680000|2024-11-15 12:11:20|||||||||2
1731672690000|2024-11-15 12:11:30|5923.98|5923.28|5923.98|5923.28|5923.98|5923.28|5923.98|5923.28|94
1731672700000|2024-11-15 12:11:40|||||||||43
1731672710000|2024-11-15 12:11:50|||||||||44
1731672720000|2024-11-15 12:12:00|||||||||75
1731672730000|2024-11-15 12:12:10|5923.73|5923.03|5923.73|5923.03|5923.73|5923.03|5923.73|5923.03|42
1731672740000|2024-11-15 12:12:20|5923.98|5923.28|5923.98|5923.28|5923.98|5923.28|5923.98|5923.28|44
1731672760000|2024-11-15 12:12:40|||||||||10
1731672770000|2024-11-15 12:12:50|||||||||55
1731672780000|2024-11-15 12:13:00|||||||||1
1731672790000|2024-11-15 12:13:10|5924.1|5923.4|5924.23|5923.53|5924.23|5923.53|5924.1|5923.4|137
1731672800000|2024-11-15 12:13:20|||||||||52
1731672810000|2024-11-15 12:13:30|||||||||191
1731672820000|2024-11-15 12:13:40|5924.35|5923.65|5924.48|5923.78|5924.48|5923.78|5924.23|5923.53|199
1731672830000|2024-11-15 12:13:50|5924.35|5923.65|5924.23|5923.53|5924.48|5923.78|5924.23|5923.53|43
1731672840000|2024-11-15 12:14:00|5924.48|5923.78|5924.48|5923.78|5924.48|5923.78|5924.48|5923.78|31
1731672850000|2024-11-15 12:14:10|5924.35|5923.65|5924.23|5923.53|5924.35|5923.65|5924.23|5923.53|47
1731672860000|2024-11-15 12:14:20|5924.35|5923.65|5924.48|5923.78|5924.48|5923.78|5924.23|5923.53|49
1731672880000|2024-11-15 12:14:40|||||||||3
1731672890000|2024-11-15 12:14:50|||||||||11
1731672900000|2024-11-15 12:15:00|||||||||4
1731672920000|2024-11-15 12:15:20|5924.6|5923.9|5924.73|5924.03|5924.73|5924.03|5924.6|5923.9|228
1731672930000|2024-11-15 12:15:30|5924.6|5923.9|5924.73|5924.03|5924.73|5924.03|5924.6|5923.9|41
1731672940000|2024-11-15 12:15:40|5924.98|5924.28|5924.73|5924.03|5924.98|5924.28|5924.48|5923.78|242
1731672950000|2024-11-15 12:15:50|5924.6|5923.9|5924.48|5923.78|5924.6|5923.9|5924.48|5923.78|25
1731672960000|2024-11-15 12:16:00|5924.23|5923.53|5924.23|5923.53|5924.23|5923.53|5924.23|5923.53|125
1731672970000|2024-11-15 12:16:10|5923.98|5923.28|5923.98|5923.28|5923.98|5923.28|5923.98|5923.28|29
1731672980000|2024-11-15 12:16:20|5923.85|5923.15|5923.73|5923.03|5923.85|5923.15|5923.73|5923.03|30
1731672990000|2024-11-15 12:16:30|5923.48|5922.78|5923.48|5922.78|5923.48|5922.78|5923.48|5922.78|67
1731673000000|2024-11-15 12:16:40|5923.35|5922.65|5922.98|5922.28|5923.35|5922.65|5922.98|5922.28|57
1731673010000|2024-11-15 12:16:50|||||||||43
1731673020000|2024-11-15 12:17:00|5922.85|5922.15|5922.73|5922.03|5922.98|5922.28|5922.73|5922.03|71
1731673030000|2024-11-15 12:17:10|5922.85|5922.15|5922.98|5922.28|5922.98|5922.28|5922.85|5922.15|35
1731673040000|2024-11-15 12:17:20|5923.1|5922.4|5923.1|5922.4|5923.23|5922.53|5922.98|5922.28|109
1731673050000|2024-11-15 12:17:30|5923.23|5922.53|5923.23|5922.53|5923.23|5922.53|5922.98|5922.28|64
1731673060000|2024-11-15 12:17:40|||||||||2
1731673070000|2024-11-15 12:17:50|5922.98|5922.28|5922.98|5922.28|5922.98|5922.28|5922.73|5922.03|159
1731673080000|2024-11-15 12:18:00|5922.85|5922.15|5922.98|5922.28|5922.98|5922.28|5922.73|5922.03|116
1731673090000|2024-11-15 12:18:10|5922.85|5922.15|5922.98|5922.28|5922.98|5922.28|5922.85|5922.15|40
1731673100000|2024-11-15 12:18:20|5922.73|5922.03|5922.73|5922.03|5922.85|5922.15|5922.48|5921.78|95
1731673110000|2024-11-15 12:18:30|5922.98|5922.28|5922.98|5922.28|5922.98|5922.28|5922.73|5922.03|25
1731673120000|2024-11-15 12:18:40|5922.73|5922.03|5922.98|5922.28|5922.98|5922.28|5922.73|5922.03|200
1731673130000|2024-11-15 12:18:50|5922.85|5922.15|5922.98|5922.28|5922.98|5922.28|5922.85|5922.15|30
1731673140000|2024-11-15 12:19:00|5923.1|5922.4|5922.98|5922.28|5923.23|5922.53|5922.98|5922.28|70
1731673150000|2024-11-15 12:19:10|5922.85|5922.15|5922.73|5922.03|5922.85|5922.15|5922.73|5922.03|52
1731673160000|2024-11-15 12:19:20|||||||||1
1731673180000|2024-11-15 12:19:40|5922.48|5921.78|5922.48|5921.78|5922.48|5921.78|5922.48|5921.78|81
1731673190000|2024-11-15 12:19:50|5921.98|5921.28|5922.23|5921.53|5922.23|5921.53|5921.98|5921.28|123
1731673200000|2024-11-15 12:20:00|||||||||9
1731673210000|2024-11-15 12:20:10|||||||||7
1731673220000|2024-11-15 12:20:20|5922.35|5921.65|5922.23|5921.53|5922.35|5921.65|5922.23|5921.53|92
1731673230000|2024-11-15 12:20:30|5922.48|5921.78|5922.23|5921.53|5922.48|5921.78|5922.23|5921.53|39
1731673240000|2024-11-15 12:20:40|5922.35|5921.65|5922.73|5922.03|5922.73|5922.03|5922.23|5921.53|21
1731673250000|2024-11-15 12:20:50|5922.85|5922.15|5922.73|5922.03|5922.85|5922.15|5922.73|5922.03|29
1731673260000|2024-11-15 12:21:00|5922.6|5921.9|5922.98|5922.28|5922.98|5922.28|5922.6|5921.9|23
1731673270000|2024-11-15 12:21:10|||||||||10
1731673280000|2024-11-15 12:21:20|||||||||62
1731673290000|2024-11-15 12:21:30|5923.23|5922.53|5922.98|5922.28|5923.23|5922.53|5922.98|5922.28|45
1731673310000|2024-11-15 12:21:50|5923.1|5922.4|5923.23|5922.53|5923.23|5922.53|5923.1|5922.4|19
1731673320000|2024-11-15 12:22:00|||||||||17
1731673330000|2024-11-15 12:22:10|5922.98|5922.28|5922.23|5921.53|5922.98|5922.28|5922.23|5921.53|148
1731673340000|2024-11-15 12:22:20|||||||||10
1731673350000|2024-11-15 12:22:30|5922.35|5921.65|5922.48|5921.78|5922.48|5921.78|5922.35|5921.65|29
1731673360000|2024-11-15 12:22:40|5922.23|5921.53|5922.23|5921.53|5922.35|5921.65|5922.23|5921.53|86
1731673370000|2024-11-15 12:22:50|5922.1|5921.4|5921.73|5921.03|5922.1|5921.4|5921.73|5921.03|84
1731673380000|2024-11-15 12:23:00|5921.48|5920.78|5920.98|5920.28|5921.48|5920.78|5920.98|5920.28|115
1731673390000|2024-11-15 12:23:10|5920.85|5920.15|5921.23|5920.53|5921.23|5920.53|5920.73|5920.03|61
1731673400000|2024-11-15 12:23:20|||||||||5
1731673410000|2024-11-15 12:23:30|5920.98|5920.28|5920.98|5920.28|5920.98|5920.28|5920.98|5920.28|26
1731673420000|2024-11-15 12:23:40|5920.73|5920.03|5920.98|5920.28|5920.98|5920.28|5920.73|5920.03|14
1731673430000|2024-11-15 12:23:50|5920.73|5920.03|5920.73|5920.03|5920.73|5920.03|5920.73|5920.03|28
1731673440000|2024-11-15 12:24:00|5920.6|5919.9|5920.73|5920.03|5920.73|5920.03|5920.6|5919.9|31
1731673450000|2024-11-15 12:24:10|5920.48|5919.78|5920.48|5919.78|5920.73|5920.03|5920.48|5919.78|51
1731673460000|2024-11-15 12:24:20|5920.23|5919.53|5920.48|5919.78|5920.48|5919.78|5920.23|5919.53|87
1731673470000|2024-11-15 12:24:30|5920.73|5920.03|5920.73|5920.03|5920.73|5920.03|5920.73|5920.03|30
1731673480000|2024-11-15 12:24:40|5920.98|5920.28|5920.98|5920.28|5921.1|5920.4|5920.98|5920.28|86
1731673490000|2024-11-15 12:24:50|5920.85|5920.15|5921.23|5920.53|5921.23|5920.53|5920.73|5920.03|66
1731673500000|2024-11-15 12:25:00|5921.48|5920.78|5921.48|5920.78|5921.48|5920.78|5921.35|5920.65|32
1731673510000|2024-11-15 12:25:10|5921.23|5920.53|5921.23|5920.53|5921.23|5920.53|5920.98|5920.28|103
1731673520000|2024-11-15 12:25:20|5921.1|5920.4|5921.48|5920.78|5921.48|5920.78|5921.1|5920.4|79
1731673530000|2024-11-15 12:25:30|5921.35|5920.65|5921.23|5920.53|5921.35|5920.65|5920.98|5920.28|31
1731673540000|2024-11-15 12:25:40|5921.35|5920.65|5921.23|5920.53|5921.35|5920.65|5921.23|5920.53|16
1731673550000|2024-11-15 12:25:50|5921.35|5920.65|5921.48|5920.78|5921.73|5921.03|5921.35|5920.65|66
1731673560000|2024-11-15 12:26:00|5921.6|5920.9|5921.98|5921.28|5921.98|5921.28|5921.6|5920.9|25
1731673570000|2024-11-15 12:26:10|5922.1|5921.4|5922.23|5921.53|5922.23|5921.53|5921.98|5921.28|42
1731673580000|2024-11-15 12:26:20|||||||||10
1731673590000|2024-11-15 12:26:30|5922.1|5921.4|5921.98|5921.28|5922.1|5921.4|5921.98|5921.28|29
1731673600000|2024-11-15 12:26:40|5921.73|5921.03|5921.23|5920.53|5921.73|5921.03|5921.23|5920.53|37
1731673610000|2024-11-15 12:26:50|||||||||16
1731673620000|2024-11-15 12:27:00|5921.1|5920.4|5921.48|5920.78|5921.48|5920.78|5921.1|5920.4|23
1731673630000|2024-11-15 12:27:10|5921.35|5920.65|5921.73|5921.03|5921.73|5921.03|5921.23|5920.53|38
1731673640000|2024-11-15 12:27:20|5921.6|5920.9|5921.23|5920.53|5921.6|5920.9|5920.98|5920.28|63
1731673650000|2024-11-15 12:27:30|5921.48|5920.78|5921.48|5920.78|5921.48|5920.78|5921.48|5920.78|71
1731673660000|2024-11-15 12:27:40|||||||||79
1731673670000|2024-11-15 12:27:50|5921.6|5920.9|5921.6|5920.9|5921.73|5921.03|5921.48|5920.78|22
1731673680000|2024-11-15 12:28:00|5921.73|5921.03|5921.48|5920.78|5921.73|5921.03|5921.48|5920.78|19
1731673690000|2024-11-15 12:28:10|5921.6|5920.9|5921.73|5921.03|5921.73|5921.03|5921.6|5920.9|34
1731673700000|2024-11-15 12:28:20|5921.98|5921.28|5921.73|5921.03|5921.98|5921.28|5921.73|5921.03|26
1731673710000|2024-11-15 12:28:30|5921.85|5921.15|5921.73|5921.03|5921.98|5921.28|5921.73|5921.03|34
1731673730000|2024-11-15 12:28:50|5921.85|5921.15|5921.98|5921.28|5921.98|5921.28|5921.73|5921.03|63
1731673740000|2024-11-15 12:29:00|5922.23|5921.53|5922.23|5921.53|5922.23|5921.53|5921.98|5921.28|116
1731673750000|2024-11-15 12:29:10|5922.1|5921.4|5922.23|5921.53|5922.23|5921.53|5922.1|5921.4|52
1731673760000|2024-11-15 12:29:20|5922.1|5921.4|5922.23|5921.53|5922.23|5921.53|5921.98|5921.28|105
1731673770000|2024-11-15 12:29:30|5922.35|5921.65|5922.73|5922.03|5922.73|5922.03|5922.35|5921.65|70
1731673780000|2024-11-15 12:29:40|5922.98|5922.28|5922.98|5922.28|5922.98|5922.28|5922.85|5922.15|111
1731673790000|2024-11-15 12:29:50|5922.73|5922.03|5923.23|5922.53|5923.23|5922.53|5922.73|5922.03|79
1731673800000|2024-11-15 12:30:00|5923.1|5922.4|5923.23|5922.53|5923.23|5922.53|5922.98|5922.28|45
1731673810000|2024-11-15 12:30:10|5923.1|5922.4|5922.98|5922.28|5923.1|5922.4|5922.73|5922.03|49
1731673820000|2024-11-15 12:30:20|5923.1|5922.4|5922.98|5922.28|5923.23|5922.53|5922.98|5922.28|317
1731673830000|2024-11-15 12:30:30|5922.85|5922.15|5922.73|5922.03|5922.85|5922.15|5922.73|5922.03|53
1731673840000|2024-11-15 12:30:40|5922.48|5921.78|5922.48|5921.78|5922.48|5921.78|5922.48|5921.78|19
1731673850000|2024-11-15 12:30:50|5922.6|5921.9|5922.98|5922.28|5922.98|5922.28|5922.48|5921.78|175
1731673860000|2024-11-15 12:31:00|5922.85|5922.15|5922.48|5921.78|5922.85|5922.15|5922.48|5921.78|80
1731673870000|2024-11-15 12:31:10|5922.6|5921.9|5922.6|5921.9|5922.73|5922.03|5922.6|5921.9|35
1731673880000|2024-11-15 12:31:20|5922.73|5922.03|5922.48|5921.78|5922.73|5922.03|5922.48|5921.78|78
1731673890000|2024-11-15 12:31:30|5922.73|5922.03|5922.48|5921.78|5922.73|5922.03|5922.48|5921.78|132
1731673900000|2024-11-15 12:31:40|5922.6|5921.9|5921.73|5921.03|5922.6|5921.9|5921.73|5921.03|109
1731673910000|2024-11-15 12:31:50|5921.98|5921.28|5921.98|5921.28|5921.98|5921.28|5921.98|5921.28|48
1731673920000|2024-11-15 12:32:00|5921.73|5921.03|5921.73|5921.03|5921.98|5921.28|5921.73|5921.03|42
1731673930000|2024-11-15 12:32:10|5921.98|5921.28|5921.98|5921.28|5921.98|5921.28|5921.98|5921.28|18
1731673940000|2024-11-15 12:32:20|5922.23|5921.53|5922.23|5921.53|5922.23|5921.53|5922.1|5921.4|69
1731673950000|2024-11-15 12:32:30|||||||||20
1731673960000|2024-11-15 12:32:40|5922.35|5921.65|5922.48|5921.78|5922.48|5921.78|5922.35|5921.65|46
1731673970000|2024-11-15 12:32:50|5922.6|5921.9|5922.48|5921.78|5922.73|5922.03|5922.48|5921.78|26
1731673980000|2024-11-15 12:33:00|||||||||2
1731673990000|2024-11-15 12:33:10|||||||||24
1731674000000|2024-11-15 12:33:20|||||||||4
1731674010000|2024-11-15 12:33:30|5922.73|5922.03|5922.98|5922.28|5922.98|5922.28|5922.73|5922.03|86
1731674020000|2024-11-15 12:33:40|||||||||42
1731674050000|2024-11-15 12:34:10|5923.1|5922.4|5922.98|5922.28|5923.23|5922.53|5922.98|5922.28|98
1731674060000|2024-11-15 12:34:20|||||||||8
1731674070000|2024-11-15 12:34:30|5923.1|5922.4|5922.98|5922.28|5923.23|5922.53|5922.98|5922.28|35
1731674080000|2024-11-15 12:34:40|5922.73|5922.03|5922.98|5922.28|5922.98|5922.28|5922.73|5922.03|65
1731674090000|2024-11-15 12:34:50|||||||||11
1731674100000|2024-11-15 12:35:00|5923.23|5922.53|5922.98|5922.28|5923.23|5922.53|5922.98|5922.28|323
1731674110000|2024-11-15 12:35:10|||||||||14
1731674120000|2024-11-15 12:35:20|5923.1|5922.4|5923.23|5922.53|5923.23|5922.53|5923.1|5922.4|108
1731674130000|2024-11-15 12:35:30|5923.48|5922.78|5923.23|5922.53|5923.48|5922.78|5923.23|5922.53|58
1731674140000|2024-11-15 12:35:40|5922.98|5922.28|5922.98|5922.28|5922.98|5922.28|5922.98|5922.28|36
1731674150000|2024-11-15 12:35:50|5922.85|5922.15|5922.6|5921.9|5922.85|5922.15|5922.48|5921.78|90
1731674160000|2024-11-15 12:36:00|5922.73|5922.03|5922.23|5921.53|5922.73|5922.03|5922.23|5921.53|60
1731674170000|2024-11-15 12:36:10|||||||||24
1731674180000|2024-11-15 12:36:20|5922.48|5921.78|5922.48|5921.78|5922.48|5921.78|5922.23|5921.53|68
1731674190000|2024-11-15 12:36:30|5922.35|5921.65|5922.23|5921.53|5922.35|5921.65|5922.23|5921.53|2
1731674210000|2024-11-15 12:36:50|||||||||3
1731674220000|2024-11-15 12:37:00|5922.35|5921.65|5922.73|5922.03|5922.73|5922.03|5922.23|5921.53|84
1731674230000|2024-11-15 12:37:10|5922.6|5921.9|5922.48|5921.78|5922.73|5922.03|5922.48|5921.78|83
1731674240000|2024-11-15 12:37:20|5922.6|5921.9|5922.73|5922.03|5922.73|5922.03|5922.6|5921.9|15
1731674250000|2024-11-15 12:37:30|5922.48|5921.78|5922.48|5921.78|5922.6|5921.9|5922.48|5921.78|30
1731674260000|2024-11-15 12:37:40|5922.73|5922.03|5922.73|5922.03|5922.73|5922.03|5922.73|5922.03|16
1731674270000|2024-11-15 12:37:50|||||||||2
1731674290000|2024-11-15 12:38:10|5922.85|5922.15|5922.98|5922.28|5922.98|5922.28|5922.85|5922.15|44
1731674300000|2024-11-15 12:38:20|5923.1|5922.4|5923.23|5922.53|5923.23|5922.53|5923.1|5922.4|10
1731674310000|2024-11-15 12:38:30|5923.35|5922.65|5923.23|5922.53|5923.48|5922.78|5923.23|5922.53|143
1731674320000|2024-11-15 12:38:40|||||||||3
1731674330000|2024-11-15 12:38:50|5923.73|5923.03|5923.6|5922.9|5923.73|5923.03|5923.48|5922.78|183
1731674340000|2024-11-15 12:39:00|5923.73|5923.03|5923.48|5922.78|5923.73|5923.03|5923.48|5922.78|69
1731674350000|2024-11-15 12:39:10|5923.6|5922.9|5923.73|5923.03|5923.73|5923.03|5923.6|5922.9|46
1731674360000|2024-11-15 12:39:20|||||||||6
1731674370000|2024-11-15 12:39:30|5923.6|5922.9|5923.73|5923.03|5923.73|5923.03|5923.48|5922.78|105
1731674380000|2024-11-15 12:39:40|||||||||2
1731674390000|2024-11-15 12:39:50|||||||||1
1731674400000|2024-11-15 12:40:00|5923.48|5922.78|5923.48|5922.78|5923.48|5922.78|5923.48|5922.78|57
1731674410000|2024-11-15 12:40:10|5923.6|5922.9|5923.73|5923.03|5923.73|5923.03|5923.6|5922.9|19
1731674420000|2024-11-15 12:40:20|5923.85|5923.15|5923.98|5923.28|5923.98|5923.28|5923.85|5923.15|93
1731674430000|2024-11-15 12:40:30|||||||||23
1731674440000|2024-11-15 12:40:40|5924.1|5923.4|5924.23|5923.53|5924.23|5923.53|5924.1|5923.4|143
1731674450000|2024-11-15 12:40:50|5924.1|5923.4|5924.23|5923.53|5924.23|5923.53|5924.1|5923.4|57
1731674460000|2024-11-15 12:41:00|5924.1|5923.4|5923.98|5923.28|5924.23|5923.53|5923.98|5923.28|53
1731674470000|2024-11-15 12:41:10|||||||||8
1731674480000|2024-11-15 12:41:20|5923.73|5923.03|5924.23|5923.53|5924.23|5923.53|5923.73|5923.03|176
1731674490000|2024-11-15 12:41:30|5924.48|5923.78|5924.23|5923.53|5924.48|5923.78|5924.23|5923.53|158
1731674500000|2024-11-15 12:41:40|5924.35|5923.65|5924.48|5923.78|5924.48|5923.78|5924.35|5923.65|51
1731674510000|2024-11-15 12:41:50|||||||||5
1731674520000|2024-11-15 12:42:00|||||||||36
1731674530000|2024-11-15 12:42:10|5924.23|5923.53|5924.1|5923.4|5924.35|5923.65|5924.1|5923.4|125
1731674540000|2024-11-15 12:42:20|5923.98|5923.28|5923.98|5923.28|5923.98|5923.28|5923.98|5923.28|22
1731674550000|2024-11-15 12:42:30|5923.73|5923.03|5923.48|5922.78|5923.73|5923.03|5923.48|5922.78|79
1731674560000|2024-11-15 12:42:40|5923.73|5923.03|5923.73|5923.03|5923.73|5923.03|5923.73|5923.03|36
1731674570000|2024-11-15 12:42:50|||||||||1
1731674590000|2024-11-15 12:43:10|5923.48|5922.78|5923.48|5922.78|5923.73|5923.03|5923.48|5922.78|70
1731674600000|2024-11-15 12:43:20|5923.6|5922.9|5923.73|5923.03|5923.73|5923.03|5923.6|5922.9|78
1731674610000|2024-11-15 12:43:30|||||||||7
1731674620000|2024-11-15 12:43:40|||||||||12
1731674640000|2024-11-15 12:44:00|5923.98|5923.28|5923.73|5923.03|5923.98|5923.28|5923.73|5923.03|50
1731674650000|2024-11-15 12:44:10|5923.6|5922.9|5923.48|5922.78|5923.6|5922.9|5923.48|5922.78|30
1731674660000|2024-11-15 12:44:20|||||||||39
1731674670000|2024-11-15 12:44:30|5923.6|5922.9|5923.6|5922.9|5923.73|5923.03|5923.48|5922.78|9
1731674680000|2024-11-15 12:44:40|5923.73|5923.03|5923.73|5923.03|5923.73|5923.03|5923.73|5923.03|8
1731674690000|2024-11-15 12:44:50|5923.48|5922.78|5923.48|5922.78|5923.48|5922.78|5923.48|5922.78|8
1731674700000|2024-11-15 12:45:00|5923.23|5922.53|5923.23|5922.53|5923.23|5922.53|5923.23|5922.53|26
1731674710000|2024-11-15 12:45:10|5922.98|5922.28|5922.98|5922.28|5922.98|5922.28|5922.98|5922.28|26
1731674720000|2024-11-15 12:45:20|||||||||5
1731674730000|2024-11-15 12:45:30|||||||||28
1731674740000|2024-11-15 12:45:40|||||||||40
1731674750000|2024-11-15 12:45:50|||||||||106
1731674760000|2024-11-15 12:46:00|5922.85|5922.15|5922.98|5922.28|5923.23|5922.53|5922.85|5922.15|84
1731674770000|2024-11-15 12:46:10|5923.1|5922.4|5922.98|5922.28|5923.23|5922.53|5922.98|5922.28|51
1731674780000|2024-11-15 12:46:20|5923.23|5922.53|5923.23|5922.53|5923.23|5922.53|5923.23|5922.53|112
1731674800000|2024-11-15 12:46:40|5923.35|5922.65|5923.48|5922.78|5923.48|5922.78|5923.35|5922.65|67
1731674810000|2024-11-15 12:46:50|5923.35|5922.65|5923.73|5923.03|5923.73|5923.03|5923.23|5922.53|98
1731674820000|2024-11-15 12:47:00|5923.48|5922.78|5923.48|5922.78|5923.6|5922.9|5923.35|5922.65|60
1731674830000|2024-11-15 12:47:10|5923.73|5923.03|5923.48|5922.78|5923.73|5923.03|5923.48|5922.78|92
1731674840000|2024-11-15 12:47:20|5923.23|5922.53|5923.23|5922.53|5923.23|5922.53|5923.23|5922.53|34
1731674850000|2024-11-15 12:47:30|||||||||4
1731674860000|2024-11-15 12:47:40|5923.35|5922.65|5923.23|5922.53|5923.48|5922.78|5923.23|5922.53|33
1731674870000|2024-11-15 12:47:50|5923.35|5922.65|5923.48|5922.78|5923.48|5922.78|5923.35|5922.65|7
1731674880000|2024-11-15 12:48:00|5923.73|5923.03|5923.48|5922.78|5923.73|5923.03|5923.48|5922.78|31
1731674890000|2024-11-15 12:48:10|||||||||9
1731674900000|2024-11-15 12:48:20|5923.35|5922.65|5923.35|5922.65|5923.35|5922.65|5923.35|5922.65|34
1731674910000|2024-11-15 12:48:30|5923.48|5922.78|5923.73|5923.03|5923.73|5923.03|5923.48|5922.78|21
1731674930000|2024-11-15 12:48:50|5923.6|5922.9|5923.48|5922.78|5923.6|5922.9|5923.48|5922.78|30
1731674940000|2024-11-15 12:49:00|||||||||14
1731674950000|2024-11-15 12:49:10|5923.6|5922.9|5923.73|5923.03|5923.73|5923.03|5923.6|5922.9|43
1731674960000|2024-11-15 12:49:20|5923.6|5922.9|5923.73|5923.03|5923.73|5923.03|5923.6|5922.9|21
1731674970000|2024-11-15 12:49:30|||||||||24
1731674980000|2024-11-15 12:49:40|5923.98|5923.28|5923.98|5923.28|5923.98|5923.28|5923.98|5923.28|109
1731674990000|2024-11-15 12:49:50|5924.23|5923.53|5924.23|5923.53|5924.23|5923.53|5924.23|5923.53|89
1731675000000|2024-11-15 12:50:00|||||||||59
1731675010000|2024-11-15 12:50:10|||||||||6
1731675020000|2024-11-15 12:50:20|5924.48|5923.78|5924.48|5923.78|5924.48|5923.78|5924.35|5923.65|56
1731675030000|2024-11-15 12:50:30|5924.35|5923.65|5924.48|5923.78|5924.48|5923.78|5924.35|5923.65|51
1731675040000|2024-11-15 12:50:40|5924.73|5924.03|5924.73|5924.03|5924.73|5924.03|5924.73|5924.03|114
1731675050000|2024-11-15 12:50:50|5924.98|5924.28|5924.98|5924.28|5924.98|5924.28|5924.98|5924.28|64
1731675060000|2024-11-15 12:51:00|5924.85|5924.15|5924.73|5924.03|5924.85|5924.15|5924.73|5924.03|71
1731675070000|2024-11-15 12:51:10|5924.98|5924.28|5924.98|5924.28|5924.98|5924.28|5924.85|5924.15|50
1731675080000|2024-11-15 12:51:20|||||||||20
1731675090000|2024-11-15 12:51:30|5924.73|5924.03|5924.98|5924.28|5924.98|5924.28|5924.73|5924.03|34
1731675100000|2024-11-15 12:51:40|5925.1|5924.4|5925.23|5924.53|5925.23|5924.53|5925.1|5924.4|238
1731675110000|2024-11-15 12:51:50|||||||||67
1731675120000|2024-11-15 12:52:00|5925.1|5924.4|5924.73|5924.03|5925.1|5924.4|5924.73|5924.03|96
1731675130000|2024-11-15 12:52:10|5924.98|5924.28|5925.48|5924.78|5925.48|5924.78|5924.98|5924.28|175
1731675140000|2024-11-15 12:52:20|5925.35|5924.65|5925.73|5925.03|5925.73|5925.03|5925.23|5924.53|290
1731675150000|2024-11-15 12:52:30|||||||||50
1731675160000|2024-11-15 12:52:40|5925.6|5924.9|5925.98|5925.28|5925.98|5925.28|5925.48|5924.78|82
1731675170000|2024-11-15 12:52:50|5925.85|5925.15|5925.98|5925.28|5925.98|5925.28|5925.73|5925.03|92
1731675180000|2024-11-15 12:53:00|||||||||11
1731675190000|2024-11-15 12:53:10|5925.85|5925.15|5925.98|5925.28|5925.98|5925.28|5925.73|5925.03|47
1731675200000|2024-11-15 12:53:20|5925.73|5925.03|5925.23|5924.53|5925.85|5925.15|5925.23|5924.53|157
1731675210000|2024-11-15 12:53:30|5925.35|5924.65|5925.23|5924.53|5925.35|5924.65|5925.23|5924.53|16
1731675220000|2024-11-15 12:53:40|5925.1|5924.4|5924.73|5924.03|5925.1|5924.4|5924.73|5924.03|22
1731675230000|2024-11-15 12:53:50|5924.98|5924.28|5925.23|5924.53|5925.23|5924.53|5924.98|5924.28|54
1731675240000|2024-11-15 12:54:00|5925.1|5924.4|5924.98|5924.28|5925.1|5924.4|5924.85|5924.15|21
1731675250000|2024-11-15 12:54:10|||||||||16
1731675260000|2024-11-15 12:54:20|5924.73|5924.03|5924.73|5924.03|5924.73|5924.03|5924.73|5924.03|21
1731675270000|2024-11-15 12:54:30|||||||||21
1731675280000|2024-11-15 12:54:40|||||||||2
1731675290000|2024-11-15 12:54:50|||||||||2
1731675300000|2024-11-15 12:55:00|5924.85|5924.15|5925.48|5924.78|5925.48|5924.78|5924.85|5924.15|164
1731675310000|2024-11-15 12:55:10|5925.35|5924.65|5925.48|5924.78|5925.48|5924.78|5925.35|5924.65|52
1731675320000|2024-11-15 12:55:20|5925.35|5924.65|5925.23|5924.53|5925.48|5924.78|5925.23|5924.53|54
1731675330000|2024-11-15 12:55:30|||||||||15
1731675340000|2024-11-15 12:55:40|5925.35|5924.65|5925.48|5924.78|5925.48|5924.78|5925.35|5924.65|71
1731675350000|2024-11-15 12:55:50|5925.98|5925.28|5925.98|5925.28|5925.98|5925.28|5925.98|5925.28|177
1731675360000|2024-11-15 12:56:00|5925.73|5925.03|5925.73|5925.03|5925.73|5925.03|5925.48|5924.78|220
1731675370000|2024-11-15 12:56:10|5925.6|5924.9|5925.98|5925.28|5925.98|5925.28|5925.6|5924.9|50
1731675380000|2024-11-15 12:56:20|||||||||30
1731675390000|2024-11-15 12:56:30|5926.23|5925.53|5926.23|5925.53|5926.23|5925.53|5925.98|5925.28|122
1731675410000|2024-11-15 12:56:50|5926.48|5925.78|5926.6|5925.9|5927.98|5927.28|5926.48|5925.78|778
1731675420000|2024-11-15 12:57:00|5926.48|5925.78|5926.48|5925.78|5926.6|5925.9|5926.48|5925.78|49
1731675430000|2024-11-15 12:57:10|5926.73|5926.03|5926.48|5925.78|5926.73|5926.03|5926.48|5925.78|40
1731675440000|2024-11-15 12:57:20|5926.6|5925.9|5926.73|5926.03|5926.73|5926.03|5926.48|5925.78|72
1731675450000|2024-11-15 12:57:30|5926.48|5925.78|5926.23|5925.53|5926.48|5925.78|5926.23|5925.53|23
1731675460000|2024-11-15 12:57:40|5926.35|5925.65|5926.23|5925.53|5926.35|5925.65|5926.23|5925.53|6
1731675470000|2024-11-15 12:57:50|||||||||4
1731675480000|2024-11-15 12:58:00|5926.35|5925.65|5926.48|5925.78|5926.48|5925.78|5926.35|5925.65|99
1731675490000|2024-11-15 12:58:10|||||||||29
1731675500000|2024-11-15 12:58:20|5926.73|5926.03|5926.73|5926.03|5926.73|5926.03|5926.73|5926.03|28
1731675510000|2024-11-15 12:58:30|5926.85|5926.15|5926.98|5926.28|5926.98|5926.28|5926.85|5926.15|127
1731675520000|2024-11-15 12:58:40|||||||||8
1731675530000|2024-11-15 12:58:50|5926.73|5926.03|5926.98|5926.28|5926.98|5926.28|5926.48|5925.78|80
1731675540000|2024-11-15 12:59:00|||||||||1
1731675550000|2024-11-15 12:59:10|5927.23|5926.53|5927.73|5927.03|5927.73|5927.03|5927.23|5926.53|270
1731675560000|2024-11-15 12:59:20|5927.6|5926.9|5927.48|5926.78|5927.6|5926.9|5927.48|5926.78|101
1731675570000|2024-11-15 12:59:30|5927.73|5927.03|5927.35|5926.65|5927.73|5927.03|5927.35|5926.65|49
1731675580000|2024-11-15 12:59:40|5927.23|5926.53|5926.73|5926.03|5927.23|5926.53|5926.73|5926.03|93
1731675590000|2024-11-15 12:59:50|5926.85|5926.15|5926.73|5926.03|5926.85|5926.15|5926.73|5926.03|9
1731675600000|2024-11-15 13:00:00|5926.6|5925.9|5926.23|5925.53|5926.6|5925.9|5925.98|5925.28|176
1731675610000|2024-11-15 13:00:10|5926.48|5925.78|5926.23|5925.53|5926.73|5926.03|5926.23|5925.53|102
1731675620000|2024-11-15 13:00:20|5925.98|5925.28|5925.98|5925.28|5926.23|5925.53|5925.98|5925.28|73
1731675630000|2024-11-15 13:00:30|5926.23|5925.53|5925.98|5925.28|5926.23|5925.53|5925.73|5925.03|79
1731675640000|2024-11-15 13:00:40|5925.85|5925.15|5925.73|5925.03|5925.85|5925.15|5925.73|5925.03|48
1731675650000|2024-11-15 13:00:50|5925.85|5925.15|5925.98|5925.28|5925.98|5925.28|5925.73|5925.03|73
1731675660000|2024-11-15 13:01:00|5926.23|5925.53|5926.23|5925.53|5926.23|5925.53|5926.23|5925.53|27
1731675670000|2024-11-15 13:01:10|5926.35|5925.65|5926.73|5926.03|5926.73|5926.03|5926.35|5925.65|57
1731675680000|2024-11-15 13:01:20|5926.6|5925.9|5926.48|5925.78|5926.73|5926.03|5926.48|5925.78|59
1731675690000|2024-11-15 13:01:30|5926.73|5926.03|5926.48|5925.78|5926.73|5926.03|5926.23|5925.53|38
1731675700000|2024-11-15 13:01:40|5926.6|5925.9|5926.73|5926.03|5926.73|5926.03|5926.48|5925.78|23
1731675710000|2024-11-15 13:01:50|5926.98|5926.28|5926.98|5926.28|5926.98|5926.28|5926.98|5926.28|118
1731675720000|2024-11-15 13:02:00|5926.48|5925.78|5926.48|5925.78|5926.73|5926.03|5926.48|5925.78|63
1731675730000|2024-11-15 13:02:10|5926.6|5925.9|5926.48|5925.78|5926.6|5925.9|5926.48|5925.78|87
1731675740000|2024-11-15 13:02:20|||||||||4
1731675750000|2024-11-15 13:02:30|||||||||6
1731675760000|2024-11-15 13:02:40|||||||||6
1731675770000|2024-11-15 13:02:50|5926.6|5925.9|5926.48|5925.78|5926.6|5925.9|5926.48|5925.78|35
1731675780000|2024-11-15 13:03:00|5926.35|5925.65|5926.23|5925.53|5926.35|5925.65|5926.23|5925.53|80
1731675790000|2024-11-15 13:03:10|5926.1|5925.4|5925.73|5925.03|5926.1|5925.4|5925.73|5925.03|50
1731675800000|2024-11-15 13:03:20|5925.98|5925.28|5925.98|5925.28|5925.98|5925.28|5925.85|5925.15|16
1731675810000|2024-11-15 13:03:30|5925.73|5925.03|5925.73|5925.03|5925.73|5925.03|5925.73|5925.03|31
1731675820000|2024-11-15 13:03:40|5925.98|5925.28|5925.73|5925.03|5925.98|5925.28|5925.73|5925.03|24
1731675830000|2024-11-15 13:03:50|5925.85|5925.15|5925.98|5925.28|5925.98|5925.28|5925.85|5925.15|48
1731675840000|2024-11-15 13:04:00|5926.1|5925.4|5926.23|5925.53|5926.23|5925.53|5926.1|5925.4|57
1731675850000|2024-11-15 13:04:10|5926.1|5925.4|5925.73|5925.03|5926.1|5925.4|5925.73|5925.03|53
1731675860000|2024-11-15 13:04:20|5925.6|5924.9|5925.48|5924.78|5925.6|5924.9|5925.48|5924.78|62
1731675870000|2024-11-15 13:04:30|5925.6|5924.9|5925.98|5925.28|5925.98|5925.28|5925.6|5924.9|43
1731675880000|2024-11-15 13:04:40|5925.85|5925.15|5925.73|5925.03|5925.98|5925.28|5925.73|5925.03|51
1731675890000|2024-11-15 13:04:50|5925.48|5924.78|5925.73|5925.03|5925.98|5925.28|5925.48|5924.78|45
1731675900000|2024-11-15 13:05:00|5925.85|5925.15|5925.98|5925.28|5925.98|5925.28|5925.73|5925.03|33
1731675910000|2024-11-15 13:05:10|5925.85|5925.15|5926.23|5925.53|5926.23|5925.53|5925.73|5925.03|69
1731675920000|2024-11-15 13:05:20|5926.48|5925.78|5926.48|5925.78|5926.48|5925.78|5926.23|5925.53|31
1731675930000|2024-11-15 13:05:30|5926.35|5925.65|5926.48|5925.78|5926.48|5925.78|5926.23|5925.53|78
1731675940000|2024-11-15 13:05:40|5926.35|5925.65|5925.98|5925.28|5926.35|5925.65|5925.73|5925.03|61
1731675950000|2024-11-15 13:05:50|5925.73|5925.03|5925.73|5925.03|5925.85|5925.15|5925.73|5925.03|34
1731675960000|2024-11-15 13:06:00|5925.6|5924.9|5924.98|5924.28|5925.6|5924.9|5924.98|5924.28|189
1731675970000|2024-11-15 13:06:10|5924.85|5924.15|5924.73|5924.03|5924.85|5924.15|5924.73|5924.03|45
1731675980000|2024-11-15 13:06:20|||||||||83
1731675990000|2024-11-15 13:06:30|||||||||50
1731676000000|2024-11-15 13:06:40|5924.48|5923.78|5924.73|5924.03|5924.73|5924.03|5924.48|5923.78|39
1731676010000|2024-11-15 13:06:50|5924.98|5924.28|5924.98|5924.28|5924.98|5924.28|5924.6|5923.9|149
1731676020000|2024-11-15 13:07:00|5924.85|5924.15|5924.73|5924.03|5924.85|5924.15|5924.48|5923.78|135
1731676030000|2024-11-15 13:07:10|5924.98|5924.28|5924.98|5924.28|5924.98|5924.28|5924.98|5924.28|77
1731676040000|2024-11-15 13:07:20|5925.1|5924.4|5925.23|5924.53|5925.23|5924.53|5924.98|5924.28|163
1731676050000|2024-11-15 13:07:30|5925.1|5924.4|5924.85|5924.15|5925.1|5924.4|5924.85|5924.15|78
1731676060000|2024-11-15 13:07:40|5924.98|5924.28|5924.98|5924.28|5924.98|5924.28|5924.73|5924.03|21
1731676070000|2024-11-15 13:07:50|5925.1|5924.4|5925.1|5924.4|5925.23|5924.53|5924.98|5924.28|37
1731676080000|2024-11-15 13:08:00|5925.23|5924.53|5924.85|5924.15|5925.23|5924.53|5924.73|5924.03|66
1731676090000|2024-11-15 13:08:10|5924.98|5924.28|5924.73|5924.03|5924.98|5924.28|5924.73|5924.03|11
1731676100000|2024-11-15 13:08:20|5924.98|5924.28|5924.98|5924.28|5924.98|5924.28|5924.98|5924.28|28
1731676110000|2024-11-15 13:08:30|||||||||20
1731676120000|2024-11-15 13:08:40|5924.85|5924.15|5924.73|5924.03|5924.85|5924.15|5924.73|5924.03|35
1731676130000|2024-11-15 13:08:50|5924.48|5923.78|5924.48|5923.78|5924.73|5924.03|5924.48|5923.78|64
1731676140000|2024-11-15 13:09:00|5924.35|5923.65|5923.98|5923.28|5924.35|5923.65|5923.98|5923.28|25
1731676150000|2024-11-15 13:09:10|5923.73|5923.03|5923.98|5923.28|5923.98|5923.28|5923.73|5923.03|86
1731676160000|2024-11-15 13:09:20|5924.23|5923.53|5924.23|5923.53|5924.23|5923.53|5924.23|5923.53|51
1731676170000|2024-11-15 13:09:30|5924.35|5923.65|5924.23|5923.53|5924.35|5923.65|5924.23|5923.53|53
1731676180000|2024-11-15 13:09:40|5924.1|5923.4|5923.73|5923.03|5924.1|5923.4|5923.73|5923.03|50
1731676190000|2024-11-15 13:09:50|5923.6|5922.9|5923.73|5923.03|5923.73|5923.03|5923.6|5922.9|50
1731676200000|2024-11-15 13:10:00|5923.85|5923.15|5924.73|5924.03|5924.73|5924.03|5923.85|5923.15|164
1731676210000|2024-11-15 13:10:10|5924.6|5923.9|5924.73|5924.03|5924.98|5924.28|5924.48|5923.78|148
1731676220000|2024-11-15 13:10:20|5924.48|5923.78|5924.48|5923.78|5924.48|5923.78|5924.48|5923.78|58
1731676230000|2024-11-15 13:10:30|5924.35|5923.65|5924.48|5923.78|5924.48|5923.78|5924.23|5923.53|58
1731676240000|2024-11-15 13:10:40|5924.35|5923.65|5924.48|5923.78|5924.48|5923.78|5924.23|5923.53|122
1731676250000|2024-11-15 13:10:50|||||||||38
1731676260000|2024-11-15 13:11:00|5924.35|5923.65|5924.48|5923.78|5924.48|5923.78|5924.23|5923.53|122
1731676270000|2024-11-15 13:11:10|5924.6|5923.9|5924.98|5924.28|5924.98|5924.28|5924.48|5923.78|159
1731676280000|2024-11-15 13:11:20|5924.85|5924.15|5924.98|5924.28|5924.98|5924.28|5924.73|5924.03|50
1731676290000|2024-11-15 13:11:30|||||||||44
1731676300000|2024-11-15 13:11:40|5925.23|5924.53|5925.48|5924.78|5925.48|5924.78|5925.23|5924.53|80
1731676310000|2024-11-15 13:11:50|5925.6|5924.9|5925.73|5925.03|5925.73|5925.03|5925.6|5924.9|47
1731676320000|2024-11-15 13:12:00|5925.48|5924.78|5924.85|5924.15|5925.48|5924.78|5924.48|5923.78|398
1731676330000|2024-11-15 13:12:10|5924.73|5924.03|5924.23|5923.53|5925.23|5924.53|5923.98|5923.28|308
1731676340000|2024-11-15 13:12:20|5924.48|5923.78|5924.48|5923.78|5924.73|5924.03|5924.48|5923.78|78
1731676350000|2024-11-15 13:12:30|5924.35|5923.65|5924.48|5923.78|5924.48|5923.78|5924.23|5923.53|97
1731676360000|2024-11-15 13:12:40|5924.6|5923.9|5924.48|5923.78|5924.73|5924.03|5924.48|5923.78|15
1731676370000|2024-11-15 13:12:50|5924.35|5923.65|5924.23|5923.53|5924.48|5923.78|5924.23|5923.53|85
1731676380000|2024-11-15 13:13:00|5923.98|5923.28|5923.98|5923.28|5923.98|5923.28|5923.73|5923.03|89
1731676390000|2024-11-15 13:13:10|5923.85|5923.15|5923.85|5923.15|5923.98|5923.28|5923.73|5923.03|35
1731676400000|2024-11-15 13:13:20|5923.98|5923.28|5924.23|5923.53|5924.35|5923.65|5923.85|5923.15|72
1731676410000|2024-11-15 13:13:30|5924.35|5923.65|5924.73|5924.03|5924.73|5924.03|5924.35|5923.65|45
1731676420000|2024-11-15 13:13:40|5924.85|5924.15|5924.98|5924.28|5924.98|5924.28|5924.73|5924.03|49
1731676430000|2024-11-15 13:13:50|5924.85|5924.15|5924.98|5924.28|5924.98|5924.28|5924.73|5924.03|40
1731676440000|2024-11-15 13:14:00|5924.85|5924.15|5924.48|5923.78|5924.85|5924.15|5924.48|5923.78|44
1731676450000|2024-11-15 13:14:10|5924.6|5923.9|5924.48|5923.78|5924.73|5924.03|5924.48|5923.78|20
1731676460000|2024-11-15 13:14:20|5924.6|5923.9|5924.48|5923.78|5924.6|5923.9|5924.48|5923.78|16
1731676470000|2024-11-15 13:14:30|5924.35|5923.65|5924.23|5923.53|5924.48|5923.78|5924.23|5923.53|63
1731676480000|2024-11-15 13:14:40|5924.48|5923.78|5924.23|5923.53|5924.48|5923.78|5924.23|5923.53|62
1731676490000|2024-11-15 13:14:50|5924.35|5923.65|5924.23|5923.53|5924.48|5923.78|5924.23|5923.53|52
1731676500000|2024-11-15 13:15:00|5924.48|5923.78|5924.48|5923.78|5924.48|5923.78|5923.98|5923.28|132
1731676510000|2024-11-15 13:15:10|5924.35|5923.65|5924.48|5923.78|5924.48|5923.78|5924.35|5923.65|63
1731676520000|2024-11-15 13:15:20|5924.35|5923.65|5924.48|5923.78|5924.48|5923.78|5924.35|5923.65|20
1731676530000|2024-11-15 13:15:30|5924.35|5923.65|5923.48|5922.78|5924.35|5923.65|5923.48|5922.78|74
1731676540000|2024-11-15 13:15:40|5923.23|5922.53|5923.48|5922.78|5923.48|5922.78|5923.23|5922.53|77
1731676550000|2024-11-15 13:15:50|5923.35|5922.65|5923.48|5922.78|5923.48|5922.78|5923.23|5922.53|72
1731676560000|2024-11-15 13:16:00|5923.6|5922.9|5923.73|5923.03|5923.73|5923.03|5923.48|5922.78|29
1731676570000|2024-11-15 13:16:10|5923.48|5922.78|5923.48|5922.78|5923.48|5922.78|5923.48|5922.78|48
1731676580000|2024-11-15 13:16:20|5923.35|5922.65|5923.48|5922.78|5923.48|5922.78|5923.35|5922.65|8
1731676590000|2024-11-15 13:16:30|5923.23|5922.53|5923.23|5922.53|5923.48|5922.78|5923.1|5922.4|95
1731676600000|2024-11-15 13:16:40|5922.98|5922.28|5922.98|5922.28|5922.98|5922.28|5922.98|5922.28|32
1731676610000|2024-11-15 13:16:50|5922.85|5922.15|5923.48|5922.78|5923.48|5922.78|5922.73|5922.03|82
1731676620000|2024-11-15 13:17:00|||||||||32
1731676630000|2024-11-15 13:17:10|5923.73|5923.03|5923.73|5923.03|5923.73|5923.03|5923.73|5923.03|92
1731676640000|2024-11-15 13:17:20|5923.6|5922.9|5923.23|5922.53|5923.6|5922.9|5923.23|5922.53|66
1731676650000|2024-11-15 13:17:30|5923.1|5922.4|5922.98|5922.28|5923.23|5922.53|5922.98|5922.28|106
1731676660000|2024-11-15 13:17:40|5922.73|5922.03|5923.23|5922.53|5923.23|5922.53|5922.73|5922.03|85
1731676670000|2024-11-15 13:17:50|5923.48|5922.78|5923.48|5922.78|5923.48|5922.78|5923.35|5922.65|52
1731676680000|2024-11-15 13:18:00|5923.35|5922.65|5923.23|5922.53|5923.48|5922.78|5922.98|5922.28|59
1731676690000|2024-11-15 13:18:10|5922.98|5922.28|5922.98|5922.28|5922.98|5922.28|5922.98|5922.28|15
1731676700000|2024-11-15 13:18:20|5923.1|5922.4|5922.98|5922.28|5923.23|5922.53|5922.98|5922.28|56
1731676710000|2024-11-15 13:18:30|5923.1|5922.4|5922.98|5922.28|5923.23|5922.53|5922.98|5922.28|117
1731676720000|2024-11-15 13:18:40|5923.23|5922.53|5923.23|5922.53|5923.23|5922.53|5922.98|5922.28|83
1731676730000|2024-11-15 13:18:50|5922.98|5922.28|5923.48|5922.78|5923.48|5922.78|5922.98|5922.28|93
1731676740000|2024-11-15 13:19:00|5923.35|5922.65|5923.48|5922.78|5923.48|5922.78|5923.35|5922.65|37
1731676750000|2024-11-15 13:19:10|5923.35|5922.65|5923.23|5922.53|5923.48|5922.78|5923.23|5922.53|24
1731676760000|2024-11-15 13:19:20|5923.1|5922.4|5922.98|5922.28|5923.23|5922.53|5922.98|5922.28|48
1731676770000|2024-11-15 13:19:30|5923.23|5922.53|5923.23|5922.53|5923.23|5922.53|5923.1|5922.4|70
1731676780000|2024-11-15 13:19:40|5922.48|5921.78|5922.48|5921.78|5922.6|5921.9|5922.48|5921.78|176
1731676790000|2024-11-15 13:19:50|5922.6|5921.9|5922.48|5921.78|5922.6|5921.9|5922.48|5921.78|38
1731676800000|2024-11-15 13:20:00|5922.73|5922.03|5922.73|5922.03|5922.73|5922.03|5922.73|5922.03|128
1731676810000|2024-11-15 13:20:10|5922.6|5921.9|5922.73|5922.03|5922.73|5922.03|5922.48|5921.78|73
1731676820000|2024-11-15 13:20:20|||||||||2
1731676830000|2024-11-15 13:20:30|5922.85|5922.15|5923.48|5922.78|5923.6|5922.9|5922.85|5922.15|138
1731676840000|2024-11-15 13:20:40|5923.35|5922.65|5923.23|5922.53|5923.35|5922.65|5923.23|5922.53|29
1731676850000|2024-11-15 13:20:50|5922.98|5922.28|5923.48|5922.78|5923.48|5922.78|5922.98|5922.28|77
1731676860000|2024-11-15 13:21:00|5923.6|5922.9|5923.98|5923.28|5923.98|5923.28|5923.6|5922.9|63
1731676870000|2024-11-15 13:21:10|5924.23|5923.53|5923.98|5923.28|5924.23|5923.53|5923.98|5923.28|137
1731676880000|2024-11-15 13:21:20|5924.23|5923.53|5923.98|5923.28|5924.23|5923.53|5923.98|5923.28|99
1731676890000|2024-11-15 13:21:30|5923.73|5923.03|5924.23|5923.53|5924.23|5923.53|5923.73|5923.03|199
1731676900000|2024-11-15 13:21:40|5924.48|5923.78|5924.73|5924.03|5924.73|5924.03|5924.48|5923.78|124
1731676910000|2024-11-15 13:21:50|5924.6|5923.9|5924.35|5923.65|5924.6|5923.9|5924.35|5923.65|135
1731676920000|2024-11-15 13:22:00|5924.23|5923.53|5923.73|5923.03|5924.23|5923.53|5923.73|5923.03|70
1731676930000|2024-11-15 13:22:10|5923.98|5923.28|5923.98|5923.28|5923.98|5923.28|5923.73|5923.03|67
1731676940000|2024-11-15 13:22:20|||||||||17
1731676950000|2024-11-15 13:22:30|5923.73|5923.03|5923.73|5923.03|5923.73|5923.03|5923.48|5922.78|150
1731676960000|2024-11-15 13:22:40|5923.6|5922.9|5923.48|5922.78|5923.73|5923.03|5923.48|5922.78|40
1731676970000|2024-11-15 13:22:50|5923.6|5922.9|5923.48|5922.78|5923.73|5923.03|5923.48|5922.78|90
1731676980000|2024-11-15 13:23:00|5923.23|5922.53|5922.98|5922.28|5923.23|5922.53|5922.98|5922.28|58
1731676990000|2024-11-15 13:23:10|5922.85|5922.15|5922.98|5922.28|5923.23|5922.53|5922.73|5922.03|138
1731677000000|2024-11-15 13:23:20|5922.85|5922.15|5922.73|5922.03|5922.85|5922.15|5922.73|5922.03|72
1731677010000|2024-11-15 13:23:30|5922.6|5921.9|5922.98|5922.28|5922.98|5922.28|5922.48|5921.78|73
1731677020000|2024-11-15 13:23:40|5923.1|5922.4|5922.98|5922.28|5923.1|5922.4|5922.98|5922.28|41
1731677030000|2024-11-15 13:23:50|5922.73|5922.03|5922.73|5922.03|5922.73|5922.03|5922.73|5922.03|44
1731677040000|2024-11-15 13:24:00|5922.6|5921.9|5922.98|5922.28|5922.98|5922.28|5922.48|5921.78|83
1731677050000|2024-11-15 13:24:10|5922.85|5922.15|5922.98|5922.28|5922.98|5922.28|5922.85|5922.15|61
1731677060000|2024-11-15 13:24:20|5922.73|5922.03|5922.48|5921.78|5922.73|5922.03|5922.48|5921.78|117
1731677070000|2024-11-15 13:24:30|5922.35|5921.65|5922.48|5921.78|5922.48|5921.78|5922.23|5921.53|165
1731677080000|2024-11-15 13:24:40|5922.23|5921.53|5922.23|5921.53|5922.23|5921.53|5922.23|5921.53|50
1731677090000|2024-11-15 13:24:50|||||||||1
1731677100000|2024-11-15 13:25:00|5922.48|5921.78|5922.48|5921.78|5922.48|5921.78|5922.35|5921.65|132
1731677110000|2024-11-15 13:25:10|5922.73|5922.03|5922.73|5922.03|5922.73|5922.03|5922.48|5921.78|164
1731677120000|2024-11-15 13:25:20|5922.6|5921.9|5922.48|5921.78|5922.73|5922.03|5922.48|5921.78|72
1731677130000|2024-11-15 13:25:30|||||||||2
1731677140000|2024-11-15 13:25:40|5922.6|5921.9|5922.73|5922.03|5922.73|5922.03|5922.6|5921.9|93
1731677150000|2024-11-15 13:25:50|5922.85|5922.15|5922.98|5922.28|5922.98|5922.28|5922.85|5922.15|113
1731677160000|2024-11-15 13:26:00|5923.1|5922.4|5922.98|5922.28|5923.23|5922.53|5922.98|5922.28|139
1731677170000|2024-11-15 13:26:10|||||||||32
1731677180000|2024-11-15 13:26:20|||||||||4
1731677190000|2024-11-15 13:26:30|5923.1|5922.4|5922.98|5922.28|5923.23|5922.53|5922.98|5922.28|124
1731677200000|2024-11-15 13:26:40|5923.48|5922.78|5922.98|5922.28|5923.48|5922.78|5922.73|5922.03|304
1731677210000|2024-11-15 13:26:50|5923.1|5922.4|5923.23|5922.53|5923.23|5922.53|5922.73|5922.03|198
1731677220000|2024-11-15 13:27:00|5923.1|5922.4|5923.73|5923.03|5923.73|5923.03|5922.98|5922.28|184
1731677230000|2024-11-15 13:27:10|5923.85|5923.15|5923.98|5923.28|5923.98|5923.28|5923.85|5923.15|60
1731677240000|2024-11-15 13:27:20|5924.23|5923.53|5924.48|5923.78|5924.48|5923.78|5924.23|5923.53|200
1731677250000|2024-11-15 13:27:30|5924.6|5923.9|5924.48|5923.78|5924.73|5924.03|5924.23|5923.53|148
1731677260000|2024-11-15 13:27:40|5924.35|5923.65|5923.98|5923.28|5924.35|5923.65|5923.85|5923.15|169
1731677270000|2024-11-15 13:27:50|5923.73|5923.03|5923.48|5922.78|5923.73|5923.03|5923.48|5922.78|134
1731677280000|2024-11-15 13:28:00|5923.73|5923.03|5923.48|5922.78|5923.73|5923.03|5923.48|5922.78|133
1731677290000|2024-11-15 13:28:10|5923.35|5922.65|5923.1|5922.4|5923.48|5922.78|5922.85|5922.15|106
1731677300000|2024-11-15 13:28:20|5923.23|5922.53|5923.23|5922.53|5923.23|5922.53|5923.1|5922.4|24
1731677310000|2024-11-15 13:28:30|5922.98|5922.28|5922.98|5922.28|5922.98|5922.28|5922.98|5922.28|35
1731677320000|2024-11-15 13:28:40|5923.23|5922.53|5923.1|5922.4|5923.23|5922.53|5922.98|5922.28|89
1731677330000|2024-11-15 13:28:50|5922.85|5922.15|5923.23|5922.53|5923.23|5922.53|5922.73|5922.03|141
1731677340000|2024-11-15 13:29:00|5923.35|5922.65|5922.85|5922.15|5923.35|5922.65|5922.73|5922.03|62
1731677350000|2024-11-15 13:29:10|5922.98|5922.28|5922.73|5922.03|5922.98|5922.28|5922.73|5922.03|8
1731677360000|2024-11-15 13:29:20|5922.85|5922.15|5922.73|5922.03|5922.98|5922.28|5922.73|5922.03|59
1731677370000|2024-11-15 13:29:30|5922.6|5921.9|5922.98|5922.28|5922.98|5922.28|5922.6|5921.9|45
1731677380000|2024-11-15 13:29:40|5922.85|5922.15|5923.1|5922.4|5923.23|5922.53|5922.48|5921.78|216
1731677390000|2024-11-15 13:29:50|5922.98|5922.28|5922.6|5921.9|5923.1|5922.4|5922.6|5921.9|44
1731677400000|2024-11-15 13:30:00|5922.48|5921.78|5925.35|5924.65|5925.85|5925.15|5917.48|5916.78|1578
1731677410000|2024-11-15 13:30:10|5925.6|5924.9|5926.98|5926.28|5928.1|5927.4|5925.35|5924.65|2191
1731677420000|2024-11-15 13:30:20|5927.48|5926.78|5925.98|5925.28|5927.85|5927.15|5925.48|5924.78|566
1731677430000|2024-11-15 13:30:30|5926.1|5925.4|5924.73|5924.03|5926.1|5925.4|5924.48|5923.78|505
1731677440000|2024-11-15 13:30:40|5924.6|5923.9|5923.48|5922.78|5924.73|5924.03|5923.48|5922.78|456
1731677450000|2024-11-15 13:30:50|5924.23|5923.53|5923.73|5923.03|5924.23|5923.53|5922.98|5922.28|300
1731677460000|2024-11-15 13:31:00|5923.85|5923.15|5923.98|5923.28|5924.48|5923.78|5923.35|5922.65|245
1731677470000|2024-11-15 13:31:10|5924.23|5923.53|5923.73|5923.03|5924.23|5923.53|5922.98|5922.28|169
1731677480000|2024-11-15 13:31:20|5923.48|5922.78|5923.85|5923.15|5924.6|5923.9|5923.23|5922.53|355
1731677490000|2024-11-15 13:31:30|5923.98|5923.28|5922.48|5921.78|5923.98|5923.28|5922.48|5921.78|136
1731677500000|2024-11-15 13:31:40|5922.23|5921.53|5920.98|5920.28|5922.23|5921.53|5920.98|5920.28|297
1731677510000|2024-11-15 13:31:50|5920.73|5920.03|5921.1|5920.4|5921.35|5920.65|5920.73|5920.03|175
1731677520000|2024-11-15 13:32:00|5920.98|5920.28|5920.48|5919.78|5920.98|5920.28|5919.98|5919.28|253
1731677530000|2024-11-15 13:32:10|5920.6|5919.9|5919.98|5919.28|5920.73|5920.03|5919.48|5918.78|462
1731677540000|2024-11-15 13:32:20|5919.85|5919.15|5919.6|5918.9|5920.73|5920.03|5919.23|5918.53|308
1731677550000|2024-11-15 13:32:30|5919.48|5918.78|5919.48|5918.78|5919.73|5919.03|5919.23|5918.53|109
1731677560000|2024-11-15 13:32:40|5919.23|5918.53|5918.73|5918.03|5919.23|5918.53|5918.73|5918.03|176
1731677570000|2024-11-15 13:32:50|5918.98|5918.28|5919.23|5918.53|5919.6|5918.9|5918.73|5918.03|124
1731677580000|2024-11-15 13:33:00|5919.35|5918.65|5919.23|5918.53|5919.48|5918.78|5917.98|5917.28|360
1731677590000|2024-11-15 13:33:10|5918.98|5918.28|5919.48|5918.78|5919.48|5918.78|5918.85|5918.15|183
1731677600000|2024-11-15 13:33:20|5918.85|5918.15|5919.6|5918.9|5919.73|5919.03|5918.85|5918.15|241
1731677610000|2024-11-15 13:33:30|5919.73|5919.03|5920.23|5919.53|5920.23|5919.53|5919.48|5918.78|170
1731677620000|2024-11-15 13:33:40|5920.35|5919.65|5920.48|5919.78|5920.85|5920.15|5919.98|5919.28|182
1731677630000|2024-11-15 13:33:50|5919.73|5919.03|5919.23|5918.53|5920.48|5919.78|5918.98|5918.28|506
1731677640000|2024-11-15 13:34:00|5919.35|5918.65|5919.1|5918.4|5920.48|5919.78|5919.1|5918.4|334
1731677650000|2024-11-15 13:34:10|5919.23|5918.53|5919.23|5918.53|5919.48|5918.78|5918.98|5918.28|166
1731677660000|2024-11-15 13:34:20|5919.35|5918.65|5919.98|5919.28|5919.98|5919.28|5919.35|5918.65|132
1731677670000|2024-11-15 13:34:30|5920.23|5919.53|5919.23|5918.53|5920.23|5919.53|5919.23|5918.53|838
1731677680000|2024-11-15 13:34:40|5919.48|5918.78|5918.73|5918.03|5919.48|5918.78|5918.6|5917.9|297
1731677690000|2024-11-15 13:34:50|5918.98|5918.28|5919.48|5918.78|5919.48|5918.78|5918.48|5917.78|271
1731677700000|2024-11-15 13:35:00|5919.35|5918.65|5919.73|5919.03|5919.73|5919.03|5919.23|5918.53|264
1731677710000|2024-11-15 13:35:10|5919.6|5918.9|5919.48|5918.78|5919.73|5919.03|5919.1|5918.4|173
1731677720000|2024-11-15 13:35:20|5919.73|5919.03|5919.23|5918.53|5919.73|5919.03|5919.23|5918.53|112
1731677730000|2024-11-15 13:35:30|5919.35|5918.65|5918.48|5917.78|5919.73|5919.03|5918.48|5917.78|155
1731677740000|2024-11-15 13:35:40|5918.23|5917.53|5918.48|5917.78|5918.73|5918.03|5918.23|5917.53|125
1731677750000|2024-11-15 13:35:50|5918.6|5917.9|5918.48|5917.78|5918.73|5918.03|5918.48|5917.78|56
1731677760000|2024-11-15 13:36:00|5918.6|5917.9|5919.48|5918.78|5919.98|5919.28|5918.6|5917.9|204
1731677770000|2024-11-15 13:36:10|5919.23|5918.53|5917.23|5916.53|5919.48|5918.78|5917.23|5916.53|295
1731677780000|2024-11-15 13:36:20|5917.48|5916.78|5916.98|5916.28|5917.48|5916.78|5916.98|5916.28|470
1731677790000|2024-11-15 13:36:30|5917.23|5916.53|5917.98|5917.28|5917.98|5917.28|5917.23|5916.53|240
1731677800000|2024-11-15 13:36:40|5917.73|5917.03|5917.73|5917.03|5917.98|5917.28|5917.48|5916.78|101
1731677810000|2024-11-15 13:36:50|5917.85|5917.15|5918.48|5917.78|5918.73|5918.03|5917.73|5917.03|136
1731677820000|2024-11-15 13:37:00|5918.73|5918.03|5918.48|5917.78|5918.98|5918.28|5918.23|5917.53|292
1731677830000|2024-11-15 13:37:10|5918.73|5918.03|5919.48|5918.78|5919.48|5918.78|5918.6|5917.9|186
1731677840000|2024-11-15 13:37:20|5919.23|5918.53|5919.23|5918.53|5919.73|5919.03|5919.23|5918.53|240
1731677850000|2024-11-15 13:37:30|5919.35|5918.65|5919.85|5919.15|5919.98|5919.28|5919.23|5918.53|282
1731677860000|2024-11-15 13:37:40|5919.73|5919.03|5919.48|5918.78|5919.73|5919.03|5919.35|5918.65|91
1731677870000|2024-11-15 13:37:50|5919.6|5918.9|5918.98|5918.28|5919.73|5919.03|5918.73|5918.03|254
1731677880000|2024-11-15 13:38:00|5918.85|5918.15|5918.48|5917.78|5919.23|5918.53|5918.48|5917.78|100
1731677890000|2024-11-15 13:38:10|5918.23|5917.53|5918.98|5918.28|5918.98|5918.28|5917.98|5917.28|260
1731677900000|2024-11-15 13:38:20|5918.73|5918.03|5918.73|5918.03|5919.1|5918.4|5918.48|5917.78|188
1731677910000|2024-11-15 13:38:30|5918.98|5918.28|5919.98|5919.28|5920.23|5919.53|5918.98|5918.28|206
1731677920000|2024-11-15 13:38:40|5919.85|5919.15|5918.98|5918.28|5919.85|5919.15|5918.73|5918.03|109
1731677930000|2024-11-15 13:38:50|5918.73|5918.03|5919.23|5918.53|5919.23|5918.53|5918.6|5917.9|121
1731677940000|2024-11-15 13:39:00|5919.35|5918.65|5918.73|5918.03|5919.48|5918.78|5918.48|5917.78|232
1731677950000|2024-11-15 13:39:10|5918.48|5917.78|5918.48|5917.78|5918.48|5917.78|5918.23|5917.53|118
1731677960000|2024-11-15 13:39:20|5918.6|5917.9|5918.48|5917.78|5918.98|5918.28|5918.48|5917.78|63
1731677970000|2024-11-15 13:39:30|5918.23|5917.53|5918.48|5917.78|5918.48|5917.78|5917.98|5917.28|267
1731677980000|2024-11-15 13:39:40|5918.35|5917.65|5917.73|5917.03|5918.35|5917.65|5917.23|5916.53|289
1731677990000|2024-11-15 13:39:50|5917.98|5917.28|5917.73|5917.03|5917.98|5917.28|5917.73|5917.03|69
1731678000000|2024-11-15 13:40:00|5917.98|5917.28|5916.98|5916.28|5917.98|5917.28|5916.98|5916.28|265
1731678010000|2024-11-15 13:40:10|5917.23|5916.53|5917.73|5917.03|5917.73|5917.03|5917.23|5916.53|129
1731678020000|2024-11-15 13:40:20|5917.98|5917.28|5917.98|5917.28|5917.98|5917.28|5917.73|5917.03|77
1731678030000|2024-11-15 13:40:30|5917.85|5917.15|5917.73|5917.03|5917.85|5917.15|5917.73|5917.03|98
1731678040000|2024-11-15 13:40:40|5917.98|5917.28|5918.73|5918.03|5918.73|5918.03|5917.73|5917.03|272
1731678050000|2024-11-15 13:40:50|5918.85|5918.15|5918.98|5918.28|5918.98|5918.28|5918.48|5917.78|133
1731678060000|2024-11-15 13:41:00|5919.23|5918.53|5919.23|5918.53|5919.23|5918.53|5918.98|5918.28|146
1731678070000|2024-11-15 13:41:10|5919.35|5918.65|5919.85|5919.15|5919.98|5919.28|5919.23|5918.53|400
1731678080000|2024-11-15 13:41:20|5919.73|5919.03|5919.98|5919.28|5920.35|5919.65|5919.73|5919.03|442
1731678090000|2024-11-15 13:41:30|5919.48|5918.78|5920.23|5919.53|5920.35|5919.65|5919.23|5918.53|222
1731678100000|2024-11-15 13:41:40|5920.48|5919.78|5920.73|5920.03|5921.23|5920.53|5920.48|5919.78|274
1731678110000|2024-11-15 13:41:50|5920.85|5920.15|5920.98|5920.28|5920.98|5920.28|5920.6|5919.9|92
1731678120000|2024-11-15 13:42:00|5920.73|5920.03|5919.73|5919.03|5920.85|5920.15|5919.48|5918.78|295
1731678130000|2024-11-15 13:42:10|5919.85|5919.15|5919.85|5919.15|5919.98|5919.28|5919.73|5919.03|142
1731678140000|2024-11-15 13:42:20|5919.98|5919.28|5919.23|5918.53|5919.98|5919.28|5919.23|5918.53|154
1731678150000|2024-11-15 13:42:30|5919.48|5918.78|5918.98|5918.28|5919.73|5919.03|5918.98|5918.28|80
1731678160000|2024-11-15 13:42:40|5919.23|5918.53|5919.98|5919.28|5920.23|5919.53|5919.23|5918.53|175
1731678170000|2024-11-15 13:42:50|5919.73|5919.03|5920.48|5919.78|5920.48|5919.78|5919.73|5919.03|150
1731678180000|2024-11-15 13:43:00|5920.73|5920.03|5920.98|5920.28|5920.98|5920.28|5920.73|5920.03|278
1731678190000|2024-11-15 13:43:10|5921.23|5920.53|5921.23|5920.53|5921.48|5920.78|5921.23|5920.53|185
1731678200000|2024-11-15 13:43:20|5921.35|5920.65|5921.98|5921.28|5921.98|5921.28|5921.23|5920.53|208
1731678210000|2024-11-15 13:43:30|5922.23|5921.53|5922.23|5921.53|5922.48|5921.78|5922.1|5921.4|163
1731678220000|2024-11-15 13:43:40|5922.48|5921.78|5922.23|5921.53|5922.48|5921.78|5921.48|5920.78|311
1731678230000|2024-11-15 13:43:50|5921.98|5921.28|5922.48|5921.78|5922.73|5922.03|5921.98|5921.28|265
1731678240000|2024-11-15 13:44:00|5922.23|5921.53|5922.23|5921.53|5922.48|5921.78|5921.98|5921.28|155
1731678250000|2024-11-15 13:44:10|5921.98|5921.28|5921.73|5921.03|5922.23|5921.53|5921.73|5921.03|171
1731678260000|2024-11-15 13:44:20|5921.48|5920.78|5921.73|5921.03|5921.73|5921.03|5921.23|5920.53|88
1731678270000|2024-11-15 13:44:30|5921.48|5920.78|5920.98|5920.28|5921.73|5921.03|5920.98|5920.28|96
1731678280000|2024-11-15 13:44:40|5921.1|5920.4|5920.48|5919.78|5921.1|5920.4|5920.48|5919.78|149
1731678290000|2024-11-15 13:44:50|5920.35|5919.65|5919.73|5919.03|5920.48|5919.78|5919.73|5919.03|159
1731678300000|2024-11-15 13:45:00|5919.85|5919.15|5919.98|5919.28|5920.23|5919.53|5919.73|5919.03|156
1731678310000|2024-11-15 13:45:10|5920.23|5919.53|5921.23|5920.53|5921.23|5920.53|5920.23|5919.53|353
1731678320000|2024-11-15 13:45:20|5921.35|5920.65|5921.48|5920.78|5921.48|5920.78|5920.98|5920.28|328
1731678330000|2024-11-15 13:45:30|5921.23|5920.53|5920.73|5920.03|5921.48|5920.78|5920.48|5919.78|259
1731678340000|2024-11-15 13:45:40|5920.6|5919.9|5920.23|5919.53|5920.73|5920.03|5920.23|5919.53|61
1731678350000|2024-11-15 13:45:50|5920.48|5919.78|5920.73|5920.03|5920.98|5920.28|5920.48|5919.78|187
1731678360000|2024-11-15 13:46:00|5920.98|5920.28|5920.73|5920.03|5920.98|5920.28|5920.48|5919.78|87
1731678370000|2024-11-15 13:46:10|5920.48|5919.78|5920.48|5919.78|5920.6|5919.9|5920.48|5919.78|19
1731678380000|2024-11-15 13:46:20|5920.98|5920.28|5921.23|5920.53|5921.23|5920.53|5920.85|5920.15|146
1731678390000|2024-11-15 13:46:30|5920.98|5920.28|5920.73|5920.03|5921.23|5920.53|5920.73|5920.03|138
1731678400000|2024-11-15 13:46:40|5920.85|5920.15|5920.98|5920.28|5920.98|5920.28|5920.73|5920.03|75
1731678410000|2024-11-15 13:46:50|5920.85|5920.15|5920.98|5920.28|5921.23|5920.53|5920.73|5920.03|83
1731678420000|2024-11-15 13:47:00|5920.73|5920.03|5920.48|5919.78|5920.73|5920.03|5920.48|5919.78|142
1731678430000|2024-11-15 13:47:10|5920.73|5920.03|5921.48|5920.78|5921.48|5920.78|5920.73|5920.03|143
1731678440000|2024-11-15 13:47:20|5921.23|5920.53|5920.98|5920.28|5921.23|5920.53|5920.73|5920.03|136
1731678450000|2024-11-15 13:47:30|5921.1|5920.4|5920.98|5920.28|5921.1|5920.4|5920.73|5920.03|62
1731678460000|2024-11-15 13:47:40|5920.85|5920.15|5920.98|5920.28|5921.48|5920.78|5920.73|5920.03|186
1731678470000|2024-11-15 13:47:50|5920.85|5920.15|5921.48|5920.78|5921.48|5920.78|5920.73|5920.03|128
1731678480000|2024-11-15 13:48:00|5921.35|5920.65|5922.23|5921.53|5922.23|5921.53|5921.23|5920.53|338
1731678490000|2024-11-15 13:48:10|5922.48|5921.78|5922.23|5921.53|5922.48|5921.78|5922.23|5921.53|101
1731678500000|2024-11-15 13:48:20|5921.98|5921.28|5921.73|5921.03|5922.23|5921.53|5921.73|5921.03|110
1731678510000|2024-11-15 13:48:30|5921.48|5920.78|5921.73|5921.03|5921.98|5921.28|5921.48|5920.78|79
1731678520000|2024-11-15 13:48:40|5921.6|5920.9|5921.98|5921.28|5921.98|5921.28|5921.48|5920.78|83
1731678530000|2024-11-15 13:48:50|5922.23|5921.53|5921.98|5921.28|5922.23|5921.53|5921.73|5921.03|70
1731678540000|2024-11-15 13:49:00|5922.23|5921.53|5922.23|5921.53|5922.48|5921.78|5921.98|5921.28|157
1731678550000|2024-11-15 13:49:10|5922.1|5921.4|5921.73|5921.03|5922.1|5921.4|5921.48|5920.78|152
1731678560000|2024-11-15 13:49:20|5921.98|5921.28|5921.23|5920.53|5921.98|5921.28|5921.23|5920.53|123
1731678570000|2024-11-15 13:49:30|5921.1|5920.4|5921.23|5920.53|5921.23|5920.53|5921.1|5920.4|50
1731678580000|2024-11-15 13:49:40|5921.35|5920.65|5921.23|5920.53|5921.48|5920.78|5921.23|5920.53|99
1731678590000|2024-11-15 13:49:50|5921.1|5920.4|5921.48|5920.78|5921.48|5920.78|5921.1|5920.4|61
1731678600000|2024-11-15 13:50:00|5921.35|5920.65|5921.35|5920.65|5921.35|5920.65|5920.73|5920.03|179
1731678610000|2024-11-15 13:50:10|5921.48|5920.78|5921.35|5920.65|5921.48|5920.78|5921.23|5920.53|73
1731678620000|2024-11-15 13:50:20|5921.23|5920.53|5920.23|5919.53|5921.23|5920.53|5919.98|5919.28|260
1731678630000|2024-11-15 13:50:30|5920.35|5919.65|5920.48|5919.78|5920.48|5919.78|5920.35|5919.65|98
1731678640000|2024-11-15 13:50:40|5920.73|5920.03|5920.73|5920.03|5920.73|5920.03|5920.6|5919.9|87
1731678650000|2024-11-15 13:50:50|5920.48|5919.78|5920.48|5919.78|5920.73|5920.03|5920.48|5919.78|25
1731678660000|2024-11-15 13:51:00|5920.6|5919.9|5920.48|5919.78|5920.73|5920.03|5920.23|5919.53|108
1731678670000|2024-11-15 13:51:10|5920.23|5919.53|5920.23|5919.53|5920.48|5919.78|5920.1|5919.4|160
1731678680000|2024-11-15 13:51:20|5919.98|5919.28|5920.1|5919.4|5920.48|5919.78|5919.98|5919.28|158
1731678690000|2024-11-15 13:51:30|5919.98|5919.28|5920.23|5919.53|5920.23|5919.53|5919.98|5919.28|94
1731678700000|2024-11-15 13:51:40|5920.35|5919.65|5919.73|5919.03|5920.35|5919.65|5919.73|5919.03|215
1731678710000|2024-11-15 13:51:50|5919.98|5919.28|5919.73|5919.03|5919.98|5919.28|5919.73|5919.03|98
1731678720000|2024-11-15 13:52:00|5919.98|5919.28|5919.98|5919.28|5919.98|5919.28|5919.73|5919.03|180
1731678730000|2024-11-15 13:52:10|5919.73|5919.03|5919.73|5919.03|5919.85|5919.15|5919.48|5918.78|372
1731678740000|2024-11-15 13:52:20|5919.48|5918.78|5919.48|5918.78|5919.73|5919.03|5919.48|5918.78|39
1731678750000|2024-11-15 13:52:30|5919.23|5918.53|5919.48|5918.78|5919.48|5918.78|5919.23|5918.53|176
1731678760000|2024-11-15 13:52:40|5919.35|5918.65|5919.23|5918.53|5919.35|5918.65|5919.23|5918.53|173
1731678770000|2024-11-15 13:52:50|5919.35|5918.65|5920.23|5919.53|5920.23|5919.53|5919.35|5918.65|267
1731678780000|2024-11-15 13:53:00|5920.1|5919.4|5919.48|5918.78|5920.1|5919.4|5919.48|5918.78|116
1731678790000|2024-11-15 13:53:10|5919.23|5918.53|5919.23|5918.53|5919.23|5918.53|5919.23|5918.53|27
1731678800000|2024-11-15 13:53:20|5919.35|5918.65|5918.73|5918.03|5919.48|5918.78|5918.73|5918.03|80
1731678810000|2024-11-15 13:53:30|5918.98|5918.28|5918.73|5918.03|5918.98|5918.28|5918.73|5918.03|89
1731678820000|2024-11-15 13:53:40|5918.85|5918.15|5918.73|5918.03|5919.23|5918.53|5918.73|5918.03|246
1731678830000|2024-11-15 13:53:50|5918.85|5918.15|5918.98|5918.28|5919.23|5918.53|5918.85|5918.15|60
1731678840000|2024-11-15 13:54:00|5919.1|5918.4|5919.6|5918.9|5919.73|5919.03|5919.1|5918.4|120
1731678850000|2024-11-15 13:54:10|5919.48|5918.78|5919.23|5918.53|5919.85|5919.15|5919.23|5918.53|81
1731678860000|2024-11-15 13:54:20|5918.98|5918.28|5918.98|5918.28|5919.23|5918.53|5918.98|5918.28|92
1731678870000|2024-11-15 13:54:30|||||||||13
1731678880000|2024-11-15 13:54:40|5919.1|5918.4|5919.48|5918.78|5919.48|5918.78|5918.98|5918.28|130
1731678890000|2024-11-15 13:54:50|5919.73|5919.03|5919.73|5919.03|5919.73|5919.03|5919.48|5918.78|40
1731678900000|2024-11-15 13:55:00|5919.98|5919.28|5919.73|5919.03|5919.98|5919.28|5919.73|5919.03|76
1731678910000|2024-11-15 13:55:10|5919.48|5918.78|5919.23|5918.53|5919.73|5919.03|5919.23|5918.53|40
1731678920000|2024-11-15 13:55:20|5919.1|5918.4|5918.98|5918.28|5919.23|5918.53|5918.98|5918.28|93
1731678930000|2024-11-15 13:55:30|5919.1|5918.4|5919.23|5918.53|5919.23|5918.53|5918.98|5918.28|87
1731678940000|2024-11-15 13:55:40|5919.48|5918.78|5919.23|5918.53|5919.48|5918.78|5919.23|5918.53|27
1731678950000|2024-11-15 13:55:50|5918.98|5918.28|5919.23|5918.53|5919.23|5918.53|5918.98|5918.28|20
1731678960000|2024-11-15 13:56:00|5919.1|5918.4|5919.98|5919.28|5919.98|5919.28|5919.1|5918.4|181
1731678970000|2024-11-15 13:56:10|5919.85|5919.15|5918.98|5918.28|5919.85|5919.15|5918.98|5918.28|108
1731678980000|2024-11-15 13:56:20|5919.23|5918.53|5919.23|5918.53|5919.23|5918.53|5919.23|5918.53|127
1731678990000|2024-11-15 13:56:30|5919.1|5918.4|5919.23|5918.53|5919.23|5918.53|5919.1|5918.4|25
1731679000000|2024-11-15 13:56:40|5918.98|5918.28|5918.98|5918.28|5919.23|5918.53|5918.98|5918.28|52
1731679010000|2024-11-15 13:56:50|5919.23|5918.53|5918.98|5918.28|5919.23|5918.53|5918.98|5918.28|14
1731679020000|2024-11-15 13:57:00|5919.1|5918.4|5918.98|5918.28|5919.23|5918.53|5918.98|5918.28|63
1731679030000|2024-11-15 13:57:10|5918.85|5918.15|5918.73|5918.03|5918.85|5918.15|5918.73|5918.03|88
1731679040000|2024-11-15 13:57:20|||||||||137
1731679050000|2024-11-15 13:57:30|5918.6|5917.9|5918.48|5917.78|5918.73|5918.03|5918.48|5917.78|160
1731679060000|2024-11-15 13:57:40|5918.6|5917.9|5918.48|5917.78|5918.6|5917.9|5918.48|5917.78|134
1731679070000|2024-11-15 13:57:50|5918.23|5917.53|5918.35|5917.65|5918.35|5917.65|5918.23|5917.53|244
1731679080000|2024-11-15 13:58:00|5918.48|5917.78|5918.48|5917.78|5918.48|5917.78|5918.23|5917.53|171
1731679090000|2024-11-15 13:58:10|5918.23|5917.53|5918.48|5917.78|5918.48|5917.78|5918.23|5917.53|79
1731679100000|2024-11-15 13:58:20|5918.35|5917.65|5918.23|5917.53|5918.48|5917.78|5918.23|5917.53|95
1731679110000|2024-11-15 13:58:30|5918.35|5917.65|5918.23|5917.53|5918.48|5917.78|5918.23|5917.53|118
1731679120000|2024-11-15 13:58:40|5918.35|5917.65|5918.48|5917.78|5918.73|5918.03|5918.35|5917.65|58
1731679130000|2024-11-15 13:58:50|5918.6|5917.9|5918.23|5917.53|5918.6|5917.9|5918.23|5917.53|41
1731679140000|2024-11-15 13:59:00|5918.35|5917.65|5918.48|5917.78|5918.48|5917.78|5918.23|5917.53|104
1731679150000|2024-11-15 13:59:10|5918.6|5917.9|5918.48|5917.78|5918.73|5918.03|5918.48|5917.78|97
1731679160000|2024-11-15 13:59:20|5918.35|5917.65|5918.48|5917.78|5918.6|5917.9|5918.23|5917.53|79
1731679170000|2024-11-15 13:59:30|5918.23|5917.53|5918.48|5917.78|5918.48|5917.78|5918.23|5917.53|27
1731679180000|2024-11-15 13:59:40|5918.35|5917.65|5918.35|5917.65|5918.48|5917.78|5918.23|5917.53|113
1731679190000|2024-11-15 13:59:50|5918.48|5917.78|5918.73|5918.03|5918.73|5918.03|5918.48|5917.78|98
1731679200000|2024-11-15 14:00:00|5918.85|5918.15|5918.73|5918.03|5918.98|5918.28|5918.48|5917.78|310
1731679210000|2024-11-15 14:00:10|5918.98|5918.28|5918.98|5918.28|5918.98|5918.28|5918.73|5918.03|104
1731679220000|2024-11-15 14:00:20|5919.1|5918.4|5918.98|5918.28|5919.23|5918.53|5918.98|5918.28|82
1731679230000|2024-11-15 14:00:30|5919.1|5918.4|5918.98|5918.28|5919.23|5918.53|5918.98|5918.28|40
1731679240000|2024-11-15 14:00:40|5919.1|5918.4|5919.35|5918.65|5919.48|5918.78|5918.98|5918.28|129
1731679250000|2024-11-15 14:00:50|5919.48|5918.78|5919.98|5919.28|5920.23|5919.53|5919.35|5918.65|73
1731679260000|2024-11-15 14:01:00|5920.1|5919.4|5919.48|5918.78|5920.23|5919.53|5919.48|5918.78|70
1731679270000|2024-11-15 14:01:10|5919.73|5919.03|5919.48|5918.78|5919.98|5919.28|5919.48|5918.78|190
1731679280000|2024-11-15 14:01:20|5919.73|5919.03|5919.73|5919.03|5919.98|5919.28|5919.73|5919.03|97
1731679290000|2024-11-15 14:01:30|5919.48|5918.78|5919.48|5918.78|5919.73|5919.03|5919.48|5918.78|34
1731679300000|2024-11-15 14:01:40|5919.23|5918.53|5919.35|5918.65|5919.48|5918.78|5919.23|5918.53|113
1731679310000|2024-11-15 14:01:50|5919.23|5918.53|5919.23|5918.53|5919.48|5918.78|5919.23|5918.53|84
1731679320000|2024-11-15 14:02:00|5919.35|5918.65|5919.35|5918.65|5919.48|5918.78|5919.35|5918.65|116
1731679330000|2024-11-15 14:02:10|5919.23|5918.53|5919.23|5918.53|5919.48|5918.78|5919.23|5918.53|30
1731679340000|2024-11-15 14:02:20|5919.1|5918.4|5918.73|5918.03|5919.1|5918.4|5918.73|5918.03|178
1731679350000|2024-11-15 14:02:30|5918.85|5918.15|5918.73|5918.03|5918.98|5918.28|5918.73|5918.03|58
1731679360000|2024-11-15 14:02:40|5918.98|5918.28|5918.73|5918.03|5918.98|5918.28|5918.73|5918.03|9
1731679370000|2024-11-15 14:02:50|||||||||85
1731679380000|2024-11-15 14:03:00|5918.6|5917.9|5918.23|5917.53|5918.6|5917.9|5918.23|5917.53|228
1731679390000|2024-11-15 14:03:10|5918.35|5917.65|5918.23|5917.53|5918.35|5917.65|5917.98|5917.28|233
1731679400000|2024-11-15 14:03:20|5917.98|5917.28|5917.98|5917.28|5918.23|5917.53|5917.98|5917.28|77
1731679410000|2024-11-15 14:03:30|||||||||7
1731679420000|2024-11-15 14:03:40|5917.85|5917.15|5917.73|5917.03|5917.98|5917.28|5917.73|5917.03|323
1731679430000|2024-11-15 14:03:50|5917.98|5917.28|5917.98|5917.28|5917.98|5917.28|5917.98|5917.28|294
1731679440000|2024-11-15 14:04:00|5917.73|5917.03|5917.98|5917.28|5918.23|5917.53|5917.73|5917.03|77
1731679450000|2024-11-15 14:04:10|5918.23|5917.53|5918.23|5917.53|5918.23|5917.53|5917.98|5917.28|232
1731679460000|2024-11-15 14:04:20|5918.35|5917.65|5917.85|5917.15|5918.48|5917.78|5917.85|5917.15|192
1731679470000|2024-11-15 14:04:30|5917.73|5917.03|5917.73|5917.03|5917.98|5917.28|5917.73|5917.03|52
1731679480000|2024-11-15 14:04:40|5917.85|5917.15|5917.73|5917.03|5917.85|5917.15|5917.73|5917.03|77
1731679490000|2024-11-15 14:04:50|||||||||55
1731679500000|2024-11-15 14:05:00|5917.85|5917.15|5917.98|5917.28|5917.98|5917.28|5917.73|5917.03|118
1731679510000|2024-11-15 14:05:10|5918.23|5917.53|5918.23|5917.53|5918.23|5917.53|5917.98|5917.28|251
1731679520000|2024-11-15 14:05:20|5918.1|5917.4|5918.23|5917.53|5918.23|5917.53|5917.98|5917.28|173
1731679530000|2024-11-15 14:05:30|5918.48|5917.78|5918.23|5917.53|5918.48|5917.78|5918.23|5917.53|34
1731679540000|2024-11-15 14:05:40|5918.35|5917.65|5918.23|5917.53|5918.48|5917.78|5918.23|5917.53|34
1731679550000|2024-11-15 14:05:50|5918.35|5917.65|5918.48|5917.78|5918.48|5917.78|5918.23|5917.53|83
1731679560000|2024-11-15 14:06:00|5918.73|5918.03|5918.48|5917.78|5918.73|5918.03|5918.48|5917.78|121
1731679570000|2024-11-15 14:06:10|||||||||87
1731679580000|2024-11-15 14:06:20|5918.1|5917.4|5918.48|5917.78|5918.6|5917.9|5918.1|5917.4|166
1731679590000|2024-11-15 14:06:30|5918.35|5917.65|5918.23|5917.53|5918.48|5917.78|5918.23|5917.53|44
1731679600000|2024-11-15 14:06:40|||||||||32
1731679610000|2024-11-15 14:06:50|||||||||99
1731679620000|2024-11-15 14:07:00|||||||||58
1731679630000|2024-11-15 14:07:10|||||||||8
1731679640000|2024-11-15 14:07:20|5918.48|5917.78|5918.48|5917.78|5918.73|5918.03|5918.35|5917.65|177
1731679650000|2024-11-15 14:07:30|5918.23|5917.53|5918.23|5917.53|5918.48|5917.78|5918.23|5917.53|51
1731679660000|2024-11-15 14:07:40|5917.98|5917.28|5918.23|5917.53|5918.35|5917.65|5917.98|5917.28|107
1731679670000|2024-11-15 14:07:50|5918.35|5917.65|5918.23|5917.53|5918.48|5917.78|5918.23|5917.53|82
1731679680000|2024-11-15 14:08:00|5918.35|5917.65|5918.23|5917.53|5918.48|5917.78|5918.23|5917.53|56
1731679690000|2024-11-15 14:08:10|5917.98|5917.28|5917.98|5917.28|5917.98|5917.28|5917.98|5917.28|159
1731679700000|2024-11-15 14:08:20|||||||||87
1731679710000|2024-11-15 14:08:30|5917.73|5917.03|5917.98|5917.28|5917.98|5917.28|5917.73|5917.03|246
1731679720000|2024-11-15 14:08:40|||||||||63
1731679730000|2024-11-15 14:08:50|||||||||61
1731679740000|2024-11-15 14:09:00|5917.73|5917.03|5917.73|5917.03|5917.73|5917.03|5917.73|5917.03|19
1731679750000|2024-11-15 14:09:10|5917.48|5916.78|5917.48|5916.78|5917.48|5916.78|5917.48|5916.78|146
1731679760000|2024-11-15 14:09:20|5917.23|5916.53|5916.98|5916.28|5917.23|5916.53|5916.98|5916.28|428
1731679770000|2024-11-15 14:09:30|5917.1|5916.4|5916.98|5916.28|5917.1|5916.4|5916.98|5916.28|71
1731679780000|2024-11-15 14:09:40|||||||||92
1731679790000|2024-11-15 14:09:50|5916.73|5916.03|5916.73|5916.03|5916.73|5916.03|5916.73|5916.03|139
1731679800000|2024-11-15 14:10:00|5916.6|5915.9|5916.73|5916.03|5916.85|5916.15|5916.6|5915.9|339
1731679810000|2024-11-15 14:10:10|||||||||80
1731679820000|2024-11-15 14:10:20|5916.85|5916.15|5916.98|5916.28|5917.23|5916.53|5916.85|5916.15|110
1731679830000|2024-11-15 14:10:30|5916.73|5916.03|5916.98|5916.28|5916.98|5916.28|5916.73|5916.03|277
1731679840000|2024-11-15 14:10:40|5916.73|5916.03|5916.98|5916.28|5916.98|5916.28|5916.73|5916.03|224
1731679850000|2024-11-15 14:10:50|5916.85|5916.15|5916.85|5916.15|5916.85|5916.15|5916.85|5916.15|4
1731679860000|2024-11-15 14:11:00|5916.73|5916.03|5916.73|5916.03|5916.98|5916.28|5916.73|5916.03|178
1731679870000|2024-11-15 14:11:10|5916.85|5916.15|5916.73|5916.03|5916.98|5916.28|5916.73|5916.03|182
1731679880000|2024-11-15 14:11:20|5916.85|5916.15|5916.73|5916.03|5916.98|5916.28|5916.73|5916.03|84
1731679890000|2024-11-15 14:11:30|||||||||216
1731679900000|2024-11-15 14:11:40|5916.6|5915.9|5916.73|5916.03|5916.73|5916.03|5916.48|5915.78|254
1731679910000|2024-11-15 14:11:50|5916.85|5916.15|5916.73|5916.03|5916.85|5916.15|5916.73|5916.03|122
1731679920000|2024-11-15 14:12:00|5916.98|5916.28|5916.73|5916.03|5916.98|5916.28|5916.73|5916.03|189
1731679930000|2024-11-15 14:12:10|||||||||55
1731679940000|2024-11-15 14:12:20|5916.85|5916.15|5916.73|5916.03|5916.85|5916.15|5916.73|5916.03|139
1731679950000|2024-11-15 14:12:30|5916.85|5916.15|5916.73|5916.03|5916.85|5916.15|5916.6|5915.9|222
1731679960000|2024-11-15 14:12:40|5916.85|5916.15|5916.98|5916.28|5916.98|5916.28|5916.73|5916.03|95
1731679970000|2024-11-15 14:12:50|5916.85|5916.15|5917.73|5917.03|5917.98|5917.28|5916.73|5916.03|317
1731679980000|2024-11-15 14:13:00|5917.6|5916.9|5917.48|5916.78|5917.73|5917.03|5917.48|5916.78|277
1731679990000|2024-11-15 14:13:10|5917.6|5916.9|5917.73|5917.03|5917.73|5917.03|5917.48|5916.78|157
1731680000000|2024-11-15 14:13:20|5917.48|5916.78|5917.73|5917.03|5917.73|5917.03|5917.48|5916.78|64
1731680010000|2024-11-15 14:13:30|5917.48|5916.78|5917.48|5916.78|5917.6|5916.9|5917.48|5916.78|115
1731680020000|2024-11-15 14:13:40|5917.73|5917.03|5917.48|5916.78|5917.73|5917.03|5917.48|5916.78|56
1731680030000|2024-11-15 14:13:50|5917.6|5916.9|5917.6|5916.9|5917.73|5917.03|5917.48|5916.78|71
1731680040000|2024-11-15 14:14:00|5917.73|5917.03|5917.23|5916.53|5917.73|5917.03|5917.23|5916.53|147
1731680050000|2024-11-15 14:14:10|||||||||53
1731680060000|2024-11-15 14:14:20|5916.98|5916.28|5916.98|5916.28|5916.98|5916.28|5916.98|5916.28|49
1731680070000|2024-11-15 14:14:30|5917.1|5916.4|5916.98|5916.28|5917.1|5916.4|5916.98|5916.28|80
1731680080000|2024-11-15 14:14:40|5916.85|5916.15|5916.73|5916.03|5916.85|5916.15|5916.6|5915.9|590
1731680090000|2024-11-15 14:14:50|5916.6|5915.9|5916.73|5916.03|5916.73|5916.03|5916.6|5915.9|82
1731680100000|2024-11-15 14:15:00|5916.6|5915.9|5916.73|5916.03|5916.85|5916.15|5916.6|5915.9|104
1731680110000|2024-11-15 14:15:10|5916.48|5915.78|5916.73|5916.03|5916.73|5916.03|5916.48|5915.78|563
1731680120000|2024-11-15 14:15:20|||||||||187
1731680130000|2024-11-15 14:15:30|5916.98|5916.28|5916.73|5916.03|5916.98|5916.28|5916.73|5916.03|177
1731680140000|2024-11-15 14:15:40|5916.6|5915.9|5916.73|5916.03|5916.85|5916.15|5916.6|5915.9|120
1731680150000|2024-11-15 14:15:50|5916.6|5915.9|5916.73|5916.03|5916.85|5916.15|5916.6|5915.9|170
1731680160000|2024-11-15 14:16:00|5916.85|5916.15|5916.98|5916.28|5916.98|5916.28|5916.85|5916.15|105
1731680170000|2024-11-15 14:16:10|5917.23|5916.53|5917.23|5916.53|5917.23|5916.53|5916.98|5916.28|77
1731680180000|2024-11-15 14:16:20|5916.98|5916.28|5917.23|5916.53|5917.23|5916.53|5916.98|5916.28|83
1731680190000|2024-11-15 14:16:30|5917.1|5916.4|5917.23|5916.53|5917.23|5916.53|5917.1|5916.4|91
1731680200000|2024-11-15 14:16:40|5916.98|5916.28|5916.73|5916.03|5916.98|5916.28|5916.73|5916.03|162
1731680210000|2024-11-15 14:16:50|5916.6|5915.9|5916.73|5916.03|5916.73|5916.03|5916.6|5915.9|238
1731680220000|2024-11-15 14:17:00|5916.6|5915.9|5917.48|5916.78|5917.48|5916.78|5916.6|5915.9|410
1731680230000|2024-11-15 14:17:10|5917.23|5916.53|5917.73|5917.03|5917.73|5917.03|5917.23|5916.53|339
1731680240000|2024-11-15 14:17:20|5917.48|5916.78|5917.73|5917.03|5917.73|5917.03|5917.48|5916.78|321
1731680250000|2024-11-15 14:17:30|5917.6|5916.9|5916.98|5916.28|5917.73|5917.03|5916.98|5916.28|762
1731680260000|2024-11-15 14:17:40|5916.85|5916.15|5915.73|5915.03|5916.85|5916.15|5915.73|5915.03|1170
1731680270000|2024-11-15 14:17:50|5915.98|5915.28|5915.48|5914.78|5915.98|5915.28|5915.48|5914.78|414
1731680280000|2024-11-15 14:18:00|5915.6|5914.9|5915.73|5915.03|5916.1|5915.4|5915.6|5914.9|548
1731680290000|2024-11-15 14:18:10|5915.48|5914.78|5915.73|5915.03|5915.73|5915.03|5915.23|5914.53|620
1731680300000|2024-11-15 14:18:20|5915.48|5914.78|5915.23|5914.53|5915.73|5915.03|5915.23|5914.53|194
1731680310000|2024-11-15 14:18:30|5915.35|5914.65|5915.23|5914.53|5915.35|5914.65|5915.23|5914.53|227
1731680320000|2024-11-15 14:18:40|5914.98|5914.28|5914.98|5914.28|5915.23|5914.53|5914.98|5914.28|295
1731680330000|2024-11-15 14:18:50|5914.73|5914.03|5914.48|5913.78|5914.73|5914.03|5914.48|5913.78|435
1731680340000|2024-11-15 14:19:00|5914.73|5914.03|5914.48|5913.78|5914.73|5914.03|5914.48|5913.78|279
1731680350000|2024-11-15 14:19:10|5914.6|5913.9|5913.73|5913.03|5914.6|5913.9|5913.73|5913.03|674
1731680360000|2024-11-15 14:19:20|5913.48|5912.78|5913.48|5912.78|5913.73|5913.03|5912.73|5912.03|992
1731680370000|2024-11-15 14:19:30|5913.23|5912.53|5913.23|5912.53|5913.48|5912.78|5913.23|5912.53|360
1731680380000|2024-11-15 14:19:40|5913.48|5912.78|5912.73|5912.03|5913.48|5912.78|5912.73|5912.03|1035
1731680390000|2024-11-15 14:19:50|5912.48|5911.78|5913.48|5912.78|5913.48|5912.78|5912.23|5911.53|610
1731680400000|2024-11-15 14:20:00|5913.6|5912.9|5913.73|5913.03|5913.73|5913.03|5912.98|5912.28|603
1731680410000|2024-11-15 14:20:10|5913.48|5912.78|5914.73|5914.03|5914.73|5914.03|5913.23|5912.53|245
1731680420000|2024-11-15 14:20:20|5914.85|5914.15|5914.73|5914.03|5915.23|5914.53|5914.73|5914.03|435
1731680430000|2024-11-15 14:20:30|5914.48|5913.78|5913.98|5913.28|5914.48|5913.78|5913.98|5913.28|273
1731680440000|2024-11-15 14:20:40|5914.1|5913.4|5914.23|5913.53|5914.48|5913.78|5913.98|5913.28|341
1731680450000|2024-11-15 14:20:50|5914.48|5913.78|5913.98|5913.28|5914.73|5914.03|5913.98|5913.28|495
1731680460000|2024-11-15 14:21:00|5914.1|5913.4|5914.1|5913.4|5914.23|5913.53|5913.98|5913.28|104
1731680470000|2024-11-15 14:21:10|5913.98|5913.28|5914.23|5913.53|5914.48|5913.78|5913.98|5913.28|172
1731680480000|2024-11-15 14:21:20|5913.98|5913.28|5913.98|5913.28|5914.1|5913.4|5913.98|5913.28|106
1731680490000|2024-11-15 14:21:30|5913.73|5913.03|5913.48|5912.78|5913.73|5913.03|5913.48|5912.78|530
1731680500000|2024-11-15 14:21:40|5913.6|5912.9|5913.6|5912.9|5913.98|5913.28|5913.48|5912.78|164
1731680510000|2024-11-15 14:21:50|5913.73|5913.03|5913.23|5912.53|5913.73|5913.03|5913.23|5912.53|272
1731680520000|2024-11-15 14:22:00|5913.48|5912.78|5913.48|5912.78|5913.73|5913.03|5913.23|5912.53|151
1731680530000|2024-11-15 14:22:10|5913.23|5912.53|5913.23|5912.53|5913.35|5912.65|5912.98|5912.28|500
1731680540000|2024-11-15 14:22:20|5913.1|5912.4|5912.98|5912.28|5913.1|5912.4|5912.98|5912.28|155
1731680550000|2024-11-15 14:22:30|5913.1|5912.4|5913.23|5912.53|5913.35|5912.65|5912.98|5912.28|172
1731680560000|2024-11-15 14:22:40|5913.35|5912.65|5913.23|5912.53|5913.48|5912.78|5913.23|5912.53|148
1731680570000|2024-11-15 14:22:50|5912.98|5912.28|5912.73|5912.03|5913.1|5912.4|5912.73|5912.03|380
1731680580000|2024-11-15 14:23:00|5912.98|5912.28|5912.73|5912.03|5912.98|5912.28|5912.48|5911.78|351
1731680590000|2024-11-15 14:23:10|5912.98|5912.28|5913.23|5912.53|5913.35|5912.65|5912.85|5912.15|341
1731680600000|2024-11-15 14:23:20|5913.35|5912.65|5913.23|5912.53|5913.35|5912.65|5913.23|5912.53|168
1731680610000|2024-11-15 14:23:30|5912.98|5912.28|5912.98|5912.28|5913.23|5912.53|5912.73|5912.03|344
1731680620000|2024-11-15 14:23:40|||||||||220
1731680630000|2024-11-15 14:23:50|5913.1|5912.4|5912.73|5912.03|5913.23|5912.53|5912.73|5912.03|145
1731680640000|2024-11-15 14:24:00|5912.85|5912.15|5912.73|5912.03|5912.85|5912.15|5912.73|5912.03|339
1731680650000|2024-11-15 14:24:10|5912.85|5912.15|5912.73|5912.03|5912.85|5912.15|5912.48|5911.78|268
1731680660000|2024-11-15 14:24:20|5912.6|5911.9|5912.48|5911.78|5912.6|5911.9|5912.23|5911.53|628
1731680670000|2024-11-15 14:24:30|5912.23|5911.53|5911.98|5911.28|5912.48|5911.78|5911.98|5911.28|488
1731680680000|2024-11-15 14:24:40|5912.23|5911.53|5911.98|5911.28|5912.48|5911.78|5911.98|5911.28|432
1731680690000|2024-11-15 14:24:50|5911.73|5911.03|5911.98|5911.28|5912.48|5911.78|5911.73|5911.03|930
1731680700000|2024-11-15 14:25:00|5911.48|5910.78|5911.48|5910.78|5911.98|5911.28|5910.48|5909.78|2195
1731680710000|2024-11-15 14:25:10|5911.73|5911.03|5910.98|5910.28|5911.73|5911.03|5910.98|5910.28|689
1731680720000|2024-11-15 14:25:20|5910.73|5910.03|5911.48|5910.78|5911.48|5910.78|5910.73|5910.03|512
1731680730000|2024-11-15 14:25:30|5911.23|5910.53|5911.48|5910.78|5911.73|5911.03|5911.23|5910.53|578
1731680740000|2024-11-15 14:25:40|5911.23|5910.53|5910.98|5910.28|5911.23|5910.53|5910.98|5910.28|570
1731680750000|2024-11-15 14:25:50|5910.73|5910.03|5912.73|5912.03|5912.73|5912.03|5910.73|5910.03|899
1731680760000|2024-11-15 14:26:00|5912.48|5911.78|5914.23|5913.53|5914.23|5913.53|5912.48|5911.78|1040
1731680770000|2024-11-15 14:26:10|5913.98|5913.28|5913.98|5913.28|5914.98|5914.28|5913.73|5913.03|729
1731680780000|2024-11-15 14:26:20|5913.73|5913.03|5913.23|5912.53|5913.73|5913.03|5912.98|5912.28|939
1731680790000|2024-11-15 14:26:30|5913.35|5912.65|5912.98|5912.28|5913.48|5912.78|5912.98|5912.28|511
1731680800000|2024-11-15 14:26:40|5913.23|5912.53|5914.48|5913.78|5914.48|5913.78|5913.23|5912.53|593
1731680810000|2024-11-15 14:26:50|5914.73|5914.03|5913.73|5913.03|5914.73|5914.03|5913.73|5913.03|787
1731680820000|2024-11-15 14:27:00|5913.48|5912.78|5913.23|5912.53|5913.48|5912.78|5912.98|5912.28|628
1731680830000|2024-11-15 14:27:10|5912.98|5912.28|5913.23|5912.53|5913.48|5912.78|5912.98|5912.28|541
1731680840000|2024-11-15 14:27:20|5913.48|5912.78|5913.23|5912.53|5913.73|5913.03|5913.23|5912.53|279
1731680850000|2024-11-15 14:27:30|5912.98|5912.28|5913.23|5912.53|5913.48|5912.78|5912.98|5912.28|405
1731680860000|2024-11-15 14:27:40|5912.48|5911.78|5912.48|5911.78|5912.73|5912.03|5912.23|5911.53|1708
1731680870000|2024-11-15 14:27:50|5912.6|5911.9|5915.48|5914.78|5915.48|5914.78|5912.6|5911.9|1862
1731680880000|2024-11-15 14:28:00|5915.35|5914.65|5914.48|5913.78|5915.35|5914.65|5914.48|5913.78|1080
1731680890000|2024-11-15 14:28:10|5914.23|5913.53|5914.73|5914.03|5914.73|5914.03|5914.23|5913.53|359
1731680900000|2024-11-15 14:28:20|5914.98|5914.28|5914.98|5914.28|5914.98|5914.28|5914.73|5914.03|396
1731680910000|2024-11-15 14:28:30|5915.1|5914.4|5914.98|5914.28|5915.23|5914.53|5914.98|5914.28|514
1731680920000|2024-11-15 14:28:40|5915.1|5914.4|5914.98|5914.28|5915.1|5914.4|5914.73|5914.03|465
1731680930000|2024-11-15 14:28:50|5914.73|5914.03|5914.73|5914.03|5914.85|5914.15|5914.73|5914.03|682
1731680940000|2024-11-15 14:29:00|5914.98|5914.28|5914.98|5914.28|5915.23|5914.53|5914.73|5914.03|823
1731680950000|2024-11-15 14:29:10|5915.1|5914.4|5915.48|5914.78|5915.73|5915.03|5914.98|5914.28|1225
1731680960000|2024-11-15 14:29:20|5915.23|5914.53|5914.73|5914.03|5915.48|5914.78|5914.73|5914.03|1608
1731680970000|2024-11-15 14:29:30|5914.48|5913.78|5912.48|5911.78|5914.73|5914.03|5912.23|5911.53|4459
1731680980000|2024-11-15 14:29:40|5912.98|5912.28|5911.98|5911.28|5912.98|5912.28|5911.48|5910.78|1878
1731680990000|2024-11-15 14:29:50|5912.23|5911.53|5912.23|5911.53|5913.23|5912.53|5912.23|5911.53|1789
1731681000000|2024-11-15 14:30:00|5912.13|5911.63|5911.63|5911.13|5912.88|5912.38|5910.38|5909.88|8076
1731681010000|2024-11-15 14:30:10|5911.88|5911.38|5911.13|5910.63|5913.38|5912.88|5911.13|5910.63|4424
1731681020000|2024-11-15 14:30:20|5910.88|5910.38|5913.38|5912.88|5913.63|5913.13|5910.88|5910.38|2785
1731681030000|2024-11-15 14:30:30|5913.13|5912.63|5914.13|5913.63|5914.13|5913.63|5912.88|5912.38|2953
1731681040000|2024-11-15 14:30:40|5914.38|5913.88|5914.13|5913.63|5914.63|5914.13|5913.13|5912.63|2967
1731681050000|2024-11-15 14:30:50|5914.38|5913.88|5913.38|5912.88|5914.38|5913.88|5913.13|5912.63|1908
1731681060000|2024-11-15 14:31:00|5913.63|5913.13|5914.63|5914.13|5914.88|5914.38|5913.38|5912.88|1946
1731681070000|2024-11-15 14:31:10|5914.88|5914.38|5916.38|5915.88|5916.38|5915.88|5914.38|5913.88|1604
1731681080000|2024-11-15 14:31:20|5916.13|5915.63|5915.38|5914.88|5916.88|5916.38|5915.38|5914.88|1698
1731681090000|2024-11-15 14:31:30|5915.63|5915.13|5916.63|5916.13|5916.63|5916.13|5915.63|5915.13|1302
1731681100000|2024-11-15 14:31:40|5916.88|5916.38|5915.13|5914.63|5916.88|5916.38|5915.13|5914.63|1391
1731681110000|2024-11-15 14:31:50|5915.38|5914.88|5914.88|5914.38|5915.38|5914.88|5914.63|5914.13|1872
1731681120000|2024-11-15 14:32:00|5914.63|5914.13|5914.63|5914.13|5914.63|5914.13|5913.88|5913.38|1645
1731681130000|2024-11-15 14:32:10|5914.38|5913.88|5915.88|5915.38|5915.88|5915.38|5913.63|5913.13|1195
1731681140000|2024-11-15 14:32:20|5916.13|5915.63|5914.38|5913.88|5916.38|5915.88|5914.13|5913.63|1150
1731681150000|2024-11-15 14:32:30|5914.13|5913.63|5913.13|5912.63|5914.13|5913.63|5912.63|5912.13|1044
1731681160000|2024-11-15 14:32:40|5913.38|5912.88|5912.88|5912.38|5913.38|5912.88|5912.88|5912.38|451
1731681170000|2024-11-15 14:32:50|5912.63|5912.13|5912.13|5911.63|5912.63|5912.13|5911.38|5910.88|1367
1731681180000|2024-11-15 14:33:00|5911.88|5911.38|5911.5|5911|5912.13|5911.63|5911.5|5911|1447
1731681190000|2024-11-15 14:33:10|5911.38|5910.88|5910.88|5910.38|5911.88|5911.38|5910.38|5909.88|2186
1731681200000|2024-11-15 14:33:20|5911|5910.5|5910.63|5910.13|5911|5910.5|5909.13|5908.63|2944
1731681210000|2024-11-15 14:33:30|5910.38|5909.88|5912.88|5912.38|5913.38|5912.88|5910.13|5909.63|1546
1731681220000|2024-11-15 14:33:40|5912.63|5912.13|5911.13|5910.63|5913.13|5912.63|5910.63|5910.13|971
1731681230000|2024-11-15 14:33:50|5911|5910.5|5910.88|5910.38|5911.13|5910.63|5910.38|5909.88|793
1731681240000|2024-11-15 14:34:00|5910.75|5910.25|5909.63|5909.13|5910.88|5910.38|5909.38|5908.88|981
1731681250000|2024-11-15 14:34:10|5909.88|5909.38|5909.75|5909.25|5909.88|5909.38|5909.38|5908.88|1045
1731681260000|2024-11-15 14:34:20|5909.63|5909.13|5909.63|5909.13|5909.63|5909.13|5909.13|5908.63|954
1731681270000|2024-11-15 14:34:30|5909.88|5909.38|5908.88|5908.38|5909.88|5909.38|5908.88|5908.38|1185
1731681280000|2024-11-15 14:34:40|5909.13|5908.63|5908.13|5907.63|5909.13|5908.63|5907.63|5907.13|1545
1731681290000|2024-11-15 14:34:50|5908.38|5907.88|5907.13|5906.63|5908.63|5908.13|5907.13|5906.63|911
1731681300000|2024-11-15 14:35:00|5906.88|5906.38|5907|5906.5|5907.13|5906.63|5906.63|5906.13|1990
1731681310000|2024-11-15 14:35:10|5906.88|5906.38|5907.88|5907.38|5908.88|5908.38|5906.88|5906.38|2282
1731681320000|2024-11-15 14:35:20|5907.63|5907.13|5907.63|5907.13|5908.13|5907.63|5907.38|5906.88|1002
1731681330000|2024-11-15 14:35:30|5907.88|5907.38|5908.38|5907.88|5908.38|5907.88|5907.88|5907.38|551
1731681340000|2024-11-15 14:35:40|5908.13|5907.63|5907.88|5907.38|5908.13|5907.63|5907.63|5907.13|699
1731681350000|2024-11-15 14:35:50|5907.63|5907.13|5907.38|5906.88|5907.88|5907.38|5907.38|5906.88|1023
1731681360000|2024-11-15 14:36:00|5907.63|5907.13|5907.63|5907.13|5907.88|5907.38|5906.88|5906.38|1225
1731681370000|2024-11-15 14:36:10|5907.38|5906.88|5907.63|5907.13|5907.63|5907.13|5906.88|5906.38|822
1731681380000|2024-11-15 14:36:20|5907.88|5907.38|5907.13|5906.63|5908.63|5908.13|5907.13|5906.63|1020
1731681390000|2024-11-15 14:36:30|5907.38|5906.88|5907.13|5906.63|5907.63|5907.13|5906.88|5906.38|1044
1731681400000|2024-11-15 14:36:40|5907.38|5906.88|5906.88|5906.38|5907.63|5907.13|5906.63|5906.13|838
1731681410000|2024-11-15 14:36:50|5906.63|5906.13|5906.88|5906.38|5906.88|5906.38|5906.63|5906.13|405
1731681420000|2024-11-15 14:37:00|5906.75|5906.25|5906.88|5906.38|5906.88|5906.38|5906.38|5905.88|1125
1731681430000|2024-11-15 14:37:10|5906.63|5906.13|5906.63|5906.13|5907.13|5906.63|5906.63|5906.13|652
1731681440000|2024-11-15 14:37:20|5906.88|5906.38|5905.63|5905.13|5906.88|5906.38|5905.13|5904.63|3814
1731681450000|2024-11-15 14:37:30|5905.38|5904.88|5904.88|5904.38|5906.38|5905.88|5904.63|5904.13|1234
1731681460000|2024-11-15 14:37:40|5904.63|5904.13|5906.63|5906.13|5906.63|5906.13|5904.63|5904.13|969
1731681470000|2024-11-15 14:37:50|5906.88|5906.38|5907.13|5906.63|5907.63|5907.13|5906.88|5906.38|996
1731681480000|2024-11-15 14:38:00|5906.88|5906.38|5906.88|5906.38|5907.38|5906.88|5906.63|5906.13|1477
1731681490000|2024-11-15 14:38:10|5906.63|5906.13|5908.13|5907.63|5908.13|5907.63|5906.63|5906.13|761
1731681500000|2024-11-15 14:38:20|5908.38|5907.88|5909.13|5908.63|5909.38|5908.88|5908.13|5907.63|1532
1731681510000|2024-11-15 14:38:30|5908.88|5908.38|5908.13|5907.63|5909.13|5908.63|5907.88|5907.38|1028
1731681520000|2024-11-15 14:38:40|5908.63|5908.13|5908.88|5908.38|5909.63|5909.13|5908.63|5908.13|1957
1731681530000|2024-11-15 14:38:50|5908.63|5908.13|5908.63|5908.13|5909.13|5908.63|5908.38|5907.88|699
1731681540000|2024-11-15 14:39:00|5908.38|5907.88|5908.13|5907.63|5908.88|5908.38|5908.13|5907.63|806
1731681550000|2024-11-15 14:39:10|5907.88|5907.38|5907.88|5907.38|5908.38|5907.88|5907.38|5906.88|742
1731681560000|2024-11-15 14:39:20|5907.63|5907.13|5907.88|5907.38|5908.38|5907.88|5907.63|5907.13|529
1731681570000|2024-11-15 14:39:30|5908.13|5907.63|5907.88|5907.38|5908.38|5907.88|5907.63|5907.13|575
1731681580000|2024-11-15 14:39:40|5907.63|5907.13|5908.63|5908.13|5909.13|5908.63|5907.63|5907.13|951
1731681590000|2024-11-15 14:39:50|5908.38|5907.88|5908.13|5907.63|5908.88|5908.38|5907.88|5907.38|623
1731681600000|2024-11-15 14:40:00|5907.88|5907.38|5908.13|5907.63|5908.38|5907.88|5907.63|5907.13|1451
1731681610000|2024-11-15 14:40:10|5908.63|5908.13|5907.88|5907.38|5908.63|5908.13|5907.63|5907.13|1126
1731681620000|2024-11-15 14:40:20|5907.63|5907.13|5907.63|5907.13|5907.88|5907.38|5907.38|5906.88|758
1731681630000|2024-11-15 14:40:30|5907.88|5907.38|5907.63|5907.13|5908.13|5907.63|5907.38|5906.88|1087
1731681640000|2024-11-15 14:40:40|5907.88|5907.38|5909.63|5909.13|5909.63|5909.13|5907.88|5907.38|747
1731681650000|2024-11-15 14:40:50|5909.88|5909.38|5910.88|5910.38|5911.13|5910.63|5909.88|5909.38|1413
1731681660000|2024-11-15 14:41:00|5910.63|5910.13|5911.63|5911.13|5911.63|5911.13|5910.38|5909.88|1340
1731681670000|2024-11-15 14:41:10|5911.88|5911.38|5913.13|5912.63|5913.38|5912.88|5911.88|5911.38|1460
1731681680000|2024-11-15 14:41:20|5912.88|5912.38|5911.13|5910.63|5913.13|5912.63|5911.13|5910.63|961
1731681690000|2024-11-15 14:41:30|5911.38|5910.88|5909.88|5909.38|5911.63|5911.13|5909.63|5909.13|1255
1731681700000|2024-11-15 14:41:40|5909.63|5909.13|5910.88|5910.38|5911.38|5910.88|5909.63|5909.13|568
1731681710000|2024-11-15 14:41:50|5910.63|5910.13|5911.38|5910.88|5911.38|5910.88|5910.13|5909.63|684
1731681720000|2024-11-15 14:42:00|5911.13|5910.63|5911.13|5910.63|5911.63|5911.13|5910.63|5910.13|898
1731681730000|2024-11-15 14:42:10|5911.38|5910.88|5911.13|5910.63|5911.88|5911.38|5910.63|5910.13|915
1731681740000|2024-11-15 14:42:20|5911.38|5910.88|5911.88|5911.38|5912.13|5911.63|5911.38|5910.88|621
1731681750000|2024-11-15 14:42:30|5912.13|5911.63|5911.63|5911.13|5912.13|5911.63|5911.13|5910.63|738
1731681760000|2024-11-15 14:42:40|5911.75|5911.25|5910.13|5909.63|5911.88|5911.38|5910.13|5909.63|754
1731681770000|2024-11-15 14:42:50|5910|5909.5|5909.38|5908.88|5910|5909.5|5909.13|5908.63|1175
1731681780000|2024-11-15 14:43:00|5909.13|5908.63|5908.13|5907.63|5909.38|5908.88|5907.63|5907.13|1515
1731681790000|2024-11-15 14:43:10|5907.63|5907.13|5907.13|5906.63|5907.63|5907.13|5905.88|5905.38|1488
1731681800000|2024-11-15 14:43:20|5906.88|5906.38|5905.63|5905.13|5907.13|5906.63|5905.63|5905.13|815
1731681810000|2024-11-15 14:43:30|5905.38|5904.88|5905.13|5904.63|5905.63|5905.13|5904.88|5904.38|1045
1731681820000|2024-11-15 14:43:40|5905.38|5904.88|5904.88|5904.38|5905.88|5905.38|5904.88|5904.38|958
1731681830000|2024-11-15 14:43:50|5905.13|5904.63|5905.63|5905.13|5905.88|5905.38|5904.88|5904.38|727
1731681840000|2024-11-15 14:44:00|5905.38|5904.88|5906.38|5905.88|5907.13|5906.63|5905.38|5904.88|957
1731681850000|2024-11-15 14:44:10|5906.13|5905.63|5905.88|5905.38|5906.88|5906.38|5905.38|5904.88|765
1731681860000|2024-11-15 14:44:20|5906|5905.5|5907.38|5906.88|5907.63|5907.13|5906|5905.5|815
1731681870000|2024-11-15 14:44:30|5907.13|5906.63|5907.38|5906.88|5907.88|5907.38|5907.13|5906.63|808
1731681880000|2024-11-15 14:44:40|5907.13|5906.63|5906.88|5906.38|5907.13|5906.63|5906.38|5905.88|759
1731681890000|2024-11-15 14:44:50|5907.13|5906.63|5907.88|5907.38|5908.38|5907.88|5906.63|5906.13|763
1731681900000|2024-11-15 14:45:00|5907.63|5907.13|5906.38|5905.88|5907.63|5907.13|5906.13|5905.63|1103
1731681910000|2024-11-15 14:45:10|5906.13|5905.63|5906.13|5905.63|5906.38|5905.88|5905.63|5905.13|869
1731681920000|2024-11-15 14:45:20|5905.88|5905.38|5907.63|5907.13|5907.63|5907.13|5905.88|5905.38|1033
1731681930000|2024-11-15 14:45:30|5907.88|5907.38|5909.13|5908.63|5909.13|5908.63|5907.88|5907.38|770
1731681940000|2024-11-15 14:45:40|5908.88|5908.38|5908.13|5907.63|5909.13|5908.63|5907.88|5907.38|846
1731681950000|2024-11-15 14:45:50|5907.88|5907.38|5909.63|5909.13|5909.63|5909.13|5907.88|5907.38|1065
1731681960000|2024-11-15 14:46:00|5909.38|5908.88|5910.13|5909.63|5910.38|5909.88|5909.13|5908.63|889
1731681970000|2024-11-15 14:46:10|5910.38|5909.88|5911.38|5910.88|5912.13|5911.63|5910.13|5909.63|1541
1731681980000|2024-11-15 14:46:20|5911.63|5911.13|5911.38|5910.88|5912.13|5911.63|5911.13|5910.63|1045
1731681990000|2024-11-15 14:46:30|5910.88|5910.38|5909.88|5909.38|5910.88|5910.38|5909.88|5909.38|933
1731682000000|2024-11-15 14:46:40|5909.63|5909.13|5908.63|5908.13|5909.63|5909.13|5908.63|5908.13|626
1731682010000|2024-11-15 14:46:50|5908.88|5908.38|5907.63|5907.13|5908.88|5908.38|5907.63|5907.13|701
1731682020000|2024-11-15 14:47:00|5907.38|5906.88|5907.38|5906.88|5908.38|5907.88|5907.38|5906.88|817
1731682030000|2024-11-15 14:47:10|5907.63|5907.13|5907.63|5907.13|5908.13|5907.63|5907.38|5906.88|807
1731682040000|2024-11-15 14:47:20|5908.13|5907.63|5907.38|5906.88|5908.13|5907.63|5907.13|5906.63|557
1731682050000|2024-11-15 14:47:30|5907.63|5907.13|5908.63|5908.13|5908.88|5908.38|5907.13|5906.63|766
1731682060000|2024-11-15 14:47:40|5908.38|5907.88|5908.38|5907.88|5908.63|5908.13|5907.38|5906.88|664
1731682070000|2024-11-15 14:47:50|5908.25|5907.75|5908.13|5907.63|5908.63|5908.13|5908.13|5907.63|434
1731682080000|2024-11-15 14:48:00|5908.38|5907.88|5908.13|5907.63|5908.38|5907.88|5907.75|5907.25|952
1731682090000|2024-11-15 14:48:10|5907.88|5907.38|5910.63|5910.13|5910.63|5910.13|5907.63|5907.13|1021
1731682100000|2024-11-15 14:48:20|5910.88|5910.38|5909.88|5909.38|5911.13|5910.63|5909.63|5909.13|903
1731682110000|2024-11-15 14:48:30|5910.13|5909.63|5910.38|5909.88|5910.38|5909.88|5909.88|5909.38|633
1731682120000|2024-11-15 14:48:40|5910.63|5910.13|5910.38|5909.88|5910.63|5910.13|5909.38|5908.88|568
1731682130000|2024-11-15 14:48:50|5910.25|5909.75|5911.13|5910.63|5911.13|5910.63|5910.13|5909.63|613
1731682140000|2024-11-15 14:49:00|5910.88|5910.38|5910.38|5909.88|5911.63|5911.13|5910.13|5909.63|864
1731682150000|2024-11-15 14:49:10|5910.13|5909.63|5911.88|5911.38|5911.88|5911.38|5910.13|5909.63|672
1731682160000|2024-11-15 14:49:20|5912.13|5911.63|5912.88|5912.38|5913.13|5912.63|5911.88|5911.38|983
1731682170000|2024-11-15 14:49:30|5912.63|5912.13|5913.88|5913.38|5914.38|5913.88|5912.63|5912.13|1416
1731682180000|2024-11-15 14:49:40|5914.13|5913.63|5915.13|5914.63|5915.88|5915.38|5913.88|5913.38|1407
1731682190000|2024-11-15 14:49:50|5914.88|5914.38|5915.13|5914.63|5915.63|5915.13|5914.63|5914.13|987
1731682200000|2024-11-15 14:50:00|5914.88|5914.38|5912.13|5911.63|5914.88|5914.38|5911.88|5911.38|1576
1731682210000|2024-11-15 14:50:10|5911.88|5911.38|5910.63|5910.13|5911.88|5911.38|5910.13|5909.63|1088
1731682220000|2024-11-15 14:50:20|5910.5|5910|5911.63|5911.13|5912.38|5911.88|5910.5|5910|1261
1731682230000|2024-11-15 14:50:30|5911.88|5911.38|5910.88|5910.38|5912.13|5911.63|5910.88|5910.38|686
1731682240000|2024-11-15 14:50:40|5910.63|5910.13|5910.13|5909.63|5910.63|5910.13|5909.88|5909.38|723
1731682250000|2024-11-15 14:50:50|5910.38|5909.88|5910.38|5909.88|5911.13|5910.63|5909.88|5909.38|728
1731682260000|2024-11-15 14:51:00|5910.13|5909.63|5910.63|5910.13|5910.88|5910.38|5909.88|5909.38|473
1731682270000|2024-11-15 14:51:10|5910.38|5909.88|5910.38|5909.88|5911.13|5910.63|5909.88|5909.38|664
1731682280000|2024-11-15 14:51:20|5910.63|5910.13|5912.38|5911.88|5913.13|5912.63|5910.63|5910.13|819
1731682290000|2024-11-15 14:51:30|5911.88|5911.38|5912.63|5912.13|5913.38|5912.88|5911.88|5911.38|570
1731682300000|2024-11-15 14:51:40|5912.38|5911.88|5912.63|5912.13|5912.63|5912.13|5912.13|5911.63|586
1731682310000|2024-11-15 14:51:50|5912.38|5911.88|5911.88|5911.38|5912.5|5912|5911|5910.5|693
1731682320000|2024-11-15 14:52:00|5911.38|5910.88|5912.38|5911.88|5912.63|5912.13|5911.38|5910.88|828
1731682330000|2024-11-15 14:52:10|5912.63|5912.13|5912.13|5911.63|5912.63|5912.13|5911.88|5911.38|541
1731682340000|2024-11-15 14:52:20|5912.38|5911.88|5911.13|5910.63|5912.38|5911.88|5911.13|5910.63|543
1731682350000|2024-11-15 14:52:30|5910.88|5910.38|5910.63|5910.13|5911.63|5911.13|5910.63|5910.13|1059
1731682360000|2024-11-15 14:52:40|5910.38|5909.88|5911.13|5910.63|5911.38|5910.88|5910.38|5909.88|487
1731682370000|2024-11-15 14:52:50|5910.88|5910.38|5911.13|5910.63|5911.38|5910.88|5910.13|5909.63|523
1731682380000|2024-11-15 14:53:00|5910.88|5910.38|5910.63|5910.13|5911.13|5910.63|5910.63|5910.13|455
1731682390000|2024-11-15 14:53:10|5910.88|5910.38|5910.38|5909.88|5911.13|5910.63|5910.38|5909.88|692
1731682400000|2024-11-15 14:53:20|5910.13|5909.63|5909.63|5909.13|5910.13|5909.63|5909.63|5909.13|933
1731682410000|2024-11-15 14:53:30|5909.88|5909.38|5910.13|5909.63|5911.13|5910.63|5909.88|5909.38|844
1731682420000|2024-11-15 14:53:40|5910.38|5909.88|5911.13|5910.63|5911.13|5910.63|5910.38|5909.88|478
1731682430000|2024-11-15 14:53:50|5910.88|5910.38|5910.13|5909.63|5911.13|5910.63|5909.88|5909.38|357
1731682440000|2024-11-15 14:54:00|5910.38|5909.88|5909.63|5909.13|5910.63|5910.13|5909.63|5909.13|800
1731682450000|2024-11-15 14:54:10|5909.88|5909.38|5909.63|5909.13|5909.88|5909.38|5909.13|5908.63|823
1731682460000|2024-11-15 14:54:20|5909.88|5909.38|5909.88|5909.38|5910.38|5909.88|5909.5|5909|466
1731682470000|2024-11-15 14:54:30|5909.75|5909.25|5909.38|5908.88|5909.75|5909.25|5908.63|5908.13|594
1731682480000|2024-11-15 14:54:40|5909.13|5908.63|5908.38|5907.88|5909.38|5908.88|5908.13|5907.63|517
1731682490000|2024-11-15 14:54:50|5908.63|5908.13|5907.63|5907.13|5908.63|5908.13|5907.63|5907.13|577
1731682500000|2024-11-15 14:55:00|5907.88|5907.38|5907.63|5907.13|5908.88|5908.38|5907.38|5906.88|781
1731682510000|2024-11-15 14:55:10|5907.88|5907.38|5906.38|5905.88|5907.88|5907.38|5906.38|5905.88|836
1731682520000|2024-11-15 14:55:20|5906.63|5906.13|5905.63|5905.13|5906.88|5906.38|5905.63|5905.13|898
1731682530000|2024-11-15 14:55:30|5905.38|5904.88|5905.38|5904.88|5906.63|5906.13|5904.88|5904.38|1870
1731682540000|2024-11-15 14:55:40|5905.13|5904.63|5904.63|5904.13|5905.38|5904.88|5904.13|5903.63|769
1731682550000|2024-11-15 14:55:50|5904.38|5903.88|5905.13|5904.63|5905.38|5904.88|5904.38|5903.88|703
1731682560000|2024-11-15 14:56:00|5904.88|5904.38|5906.38|5905.88|5906.63|5906.13|5904.63|5904.13|891
1731682570000|2024-11-15 14:56:10|5906.5|5906|5906.38|5905.88|5907.13|5906.63|5906.38|5905.88|705
1731682580000|2024-11-15 14:56:20|5906.13|5905.63|5906.13|5905.63|5906.63|5906.13|5905.88|5905.38|529
1731682590000|2024-11-15 14:56:30|5905.88|5905.38|5905.5|5905|5905.88|5905.38|5905.38|5904.88|807
1731682600000|2024-11-15 14:56:40|5905.38|5904.88|5904.38|5903.88|5905.75|5905.25|5904.13|5903.63|623
1731682610000|2024-11-15 14:56:50|5904.13|5903.63|5904.13|5903.63|5904.13|5903.63|5903.88|5903.38|848
1731682620000|2024-11-15 14:57:00|5903.88|5903.38|5905.63|5905.13|5905.88|5905.38|5903.88|5903.38|1497
1731682630000|2024-11-15 14:57:10|5905.88|5905.38|5905.63|5905.13|5906.25|5905.75|5905.38|5904.88|492
1731682640000|2024-11-15 14:57:20|5905.38|5904.88|5905.38|5904.88|5905.63|5905.13|5905.13|5904.63|422
1731682650000|2024-11-15 14:57:30|5905.13|5904.63|5905.13|5904.63|5905.63|5905.13|5904.88|5904.38|651
1731682660000|2024-11-15 14:57:40|5904.88|5904.38|5904.13|5903.63|5904.88|5904.38|5903.63|5903.13|642
1731682670000|2024-11-15 14:57:50|5903.88|5903.38|5903.5|5903|5904.13|5903.63|5903.5|5903|557
1731682680000|2024-11-15 14:58:00|5903.38|5902.88|5903.13|5902.63|5903.63|5903.13|5903.13|5902.63|1144
1731682690000|2024-11-15 14:58:10|5902.88|5902.38|5902.88|5902.38|5902.88|5902.38|5902.63|5902.13|1014
1731682700000|2024-11-15 14:58:20|5902.63|5902.13|5901.63|5901.13|5902.88|5902.38|5900.38|5899.88|3301
1731682710000|2024-11-15 14:58:30|5901.38|5900.88|5900.63|5900.13|5901.63|5901.13|5900.38|5899.88|980
1731682720000|2024-11-15 14:58:40|5901.13|5900.63|5900.63|5900.13|5901.13|5900.63|5900.13|5899.63|1326
1731682730000|2024-11-15 14:58:50|5901.13|5900.63|5901.38|5900.88|5901.38|5900.88|5900.63|5900.13|720
1731682740000|2024-11-15 14:59:00|5901.13|5900.63|5900.88|5900.38|5901.38|5900.88|5900.88|5900.38|570
1731682750000|2024-11-15 14:59:10|5900.63|5900.13|5900.13|5899.63|5900.88|5900.38|5900.13|5899.63|759
1731682760000|2024-11-15 14:59:20|5900.38|5899.88|5899.88|5899.38|5900.38|5899.88|5899.88|5899.38|640
1731682770000|2024-11-15 14:59:30|5900.38|5899.88|5900.38|5899.88|5900.63|5900.13|5900.13|5899.63|699
1731682780000|2024-11-15 14:59:40|5900.63|5900.13|5900.88|5900.38|5901.13|5900.63|5900.13|5899.63|499
1731682790000|2024-11-15 14:59:50|5901.13|5900.63|5901.88|5901.38|5902.38|5901.88|5900.88|5900.38|754
1731682800000|2024-11-15 15:00:00|5902.13|5901.63|5900.38|5899.88|5902.13|5901.63|5899.38|5898.88|1291
1731682810000|2024-11-15 15:00:10|5900.63|5900.13|5901.13|5900.63|5901.63|5901.13|5900.63|5900.13|824
1731682820000|2024-11-15 15:00:20|5900.88|5900.38|5899.88|5899.38|5900.88|5900.38|5899.63|5899.13|714
1731682830000|2024-11-15 15:00:30|5900.13|5899.63|5899.13|5898.63|5900.13|5899.63|5899.13|5898.63|1080
1731682840000|2024-11-15 15:00:40|5899.38|5898.88|5899.25|5898.75|5899.63|5899.13|5898.63|5898.13|1495
1731682850000|2024-11-15 15:00:50|5899.13|5898.63|5899.13|5898.63|5899.38|5898.88|5898.88|5898.38|486
1731682860000|2024-11-15 15:01:00|5899|5898.5|5899.13|5898.63|5899.63|5899.13|5898.88|5898.38|1752
1731682870000|2024-11-15 15:01:10|5899.38|5898.88|5898.88|5898.38|5899.38|5898.88|5898.38|5897.88|789
1731682880000|2024-11-15 15:01:20|5899.13|5898.63|5898.13|5897.63|5899.13|5898.63|5898.13|5897.63|814
1731682890000|2024-11-15 15:01:30|5897.88|5897.38|5897.13|5896.63|5897.88|5897.38|5896.88|5896.38|2651
1731682900000|2024-11-15 15:01:40|5897.38|5896.88|5895.63|5895.13|5897.38|5896.88|5895.63|5895.13|1823
1731682910000|2024-11-15 15:01:50|5895.88|5895.38|5896.63|5896.13|5896.63|5896.13|5895.63|5895.13|1898
1731682920000|2024-11-15 15:02:00|5896.38|5895.88|5897.88|5897.38|5898.88|5898.38|5896.13|5895.63|1598
1731682930000|2024-11-15 15:02:10|5898.13|5897.63|5896.63|5896.13|5898.38|5897.88|5896.63|5896.13|1577
1731682940000|2024-11-15 15:02:20|5896.38|5895.88|5895.88|5895.38|5896.88|5896.38|5895.38|5894.88|855
1731682950000|2024-11-15 15:02:30|5896.13|5895.63|5895.38|5894.88|5896.13|5895.63|5895.38|5894.88|691
1731682960000|2024-11-15 15:02:40|5895.13|5894.63|5897.13|5896.63|5897.13|5896.63|5895.13|5894.63|1314
1731682970000|2024-11-15 15:02:50|5897|5896.5|5896.13|5895.63|5897|5896.5|5896.13|5895.63|949
1731682980000|2024-11-15 15:03:00|5896.38|5895.88|5896.38|5895.88|5897.13|5896.63|5895.63|5895.13|984
1731682990000|2024-11-15 15:03:10|5896.13|5895.63|5895.88|5895.38|5896.13|5895.63|5895.38|5894.88|658
1731683000000|2024-11-15 15:03:20|5895.63|5895.13|5895.38|5894.88|5896.88|5896.38|5895.38|5894.88|814
1731683010000|2024-11-15 15:03:30|5895.13|5894.63|5895.38|5894.88|5895.63|5895.13|5894.88|5894.38|1568
1731683020000|2024-11-15 15:03:40|5895.13|5894.63|5895.63|5895.13|5896.13|5895.63|5895.13|5894.63|555
1731683030000|2024-11-15 15:03:50|5895.88|5895.38|5895.38|5894.88|5895.88|5895.38|5894.88|5894.38|654
1731683040000|2024-11-15 15:04:00|5895.63|5895.13|5896.63|5896.13|5897.88|5897.38|5895.63|5895.13|1839
1731683050000|2024-11-15 15:04:10|5896.88|5896.38|5897.38|5896.88|5898.13|5897.63|5896.38|5895.88|933
1731683060000|2024-11-15 15:04:20|5897.13|5896.63|5897.38|5896.88|5897.38|5896.88|5896.13|5895.63|1136
1731683070000|2024-11-15 15:04:30|5897.13|5896.63|5896.88|5896.38|5897.38|5896.88|5896.63|5896.13|839
1731683080000|2024-11-15 15:04:40|5896.38|5895.88|5895.13|5894.63|5896.38|5895.88|5894.63|5894.13|2402
1731683090000|2024-11-15 15:04:50|5894.88|5894.38|5894.25|5893.75|5895.13|5894.63|5894.13|5893.63|1523
1731683100000|2024-11-15 15:05:00|5894.63|5894.13|5894.63|5894.13|5895.13|5894.63|5894.13|5893.63|1541
1731683110000|2024-11-15 15:05:10|5894.38|5893.88|5893.38|5892.88|5894.63|5894.13|5893.13|5892.63|1418
1731683120000|2024-11-15 15:05:20|5893.13|5892.63|5893.13|5892.63|5893.63|5893.13|5892.88|5892.38|881
1731683130000|2024-11-15 15:05:30|5893.38|5892.88|5893.38|5892.88|5893.63|5893.13|5892.88|5892.38|1168
1731683140000|2024-11-15 15:05:40|5893.63|5893.13|5894.88|5894.38|5894.88|5894.38|5892.63|5892.13|1732
1731683150000|2024-11-15 15:05:50|5894.63|5894.13|5895.63|5895.13|5895.63|5895.13|5894.63|5894.13|1426
1731683160000|2024-11-15 15:06:00|5895.38|5894.88|5894.88|5894.38|5895.63|5895.13|5894.38|5893.88|1987
1731683170000|2024-11-15 15:06:10|5895.13|5894.63|5894.88|5894.38|5895.88|5895.38|5894.63|5894.13|1179
1731683180000|2024-11-15 15:06:20|5894.63|5894.13|5895.13|5894.63|5895.88|5895.38|5894.63|5894.13|876
1731683190000|2024-11-15 15:06:30|5894.88|5894.38|5895.63|5895.13|5895.88|5895.38|5894.63|5894.13|1096
1731683200000|2024-11-15 15:06:40|5895.38|5894.88|5897.13|5896.63|5897.63|5897.13|5895.38|5894.88|1906
1731683210000|2024-11-15 15:06:50|5896.88|5896.38|5897.63|5897.13|5898.13|5897.63|5896.88|5896.38|1187
1731683220000|2024-11-15 15:07:00|5897.38|5896.88|5896.63|5896.13|5898.13|5897.63|5896.13|5895.63|1341
1731683230000|2024-11-15 15:07:10|5896.88|5896.38|5895.13|5894.63|5896.88|5896.38|5895.13|5894.63|861
1731683240000|2024-11-15 15:07:20|5895.38|5894.88|5895.38|5894.88|5895.63|5895.13|5894.88|5894.38|697
1731683250000|2024-11-15 15:07:30|5895.13|5894.63|5892.63|5892.13|5895.13|5894.63|5892.63|5892.13|1145
1731683260000|2024-11-15 15:07:40|5892.38|5891.88|5892.63|5892.13|5893.88|5893.38|5892.38|5891.88|1225
1731683270000|2024-11-15 15:07:50|5892.88|5892.38|5892.38|5891.88|5893.13|5892.63|5892.13|5891.63|1129
1731683280000|2024-11-15 15:08:00|5892.13|5891.63|5891.88|5891.38|5893.13|5892.63|5891.63|5891.13|1268
1731683290000|2024-11-15 15:08:10|5891.63|5891.13|5892.88|5892.38|5893.38|5892.88|5891.63|5891.13|1086
1731683300000|2024-11-15 15:08:20|5893.13|5892.63|5891.38|5890.88|5893.13|5892.63|5890.88|5890.38|1516
1731683310000|2024-11-15 15:08:30|5891.63|5891.13|5890.63|5890.13|5891.63|5891.13|5890.63|5890.13|941
1731683320000|2024-11-15 15:08:40|5890.88|5890.38|5891.13|5890.63|5891.13|5890.63|5889.88|5889.38|2158
1731683330000|2024-11-15 15:08:50|5890.63|5890.13|5889.38|5888.88|5890.63|5890.13|5889.13|5888.63|1483
1731683340000|2024-11-15 15:09:00|5889.63|5889.13|5888.88|5888.38|5889.63|5889.13|5888.88|5888.38|1046
1731683350000|2024-11-15 15:09:10|5889.63|5889.13|5888.88|5888.38|5889.88|5889.38|5888.88|5888.38|1566
1731683360000|2024-11-15 15:09:20|5889.38|5888.88|5888.38|5887.88|5889.5|5889|5888.38|5887.88|1281
1731683370000|2024-11-15 15:09:30|5888.63|5888.13|5889|5888.5|5889.63|5889.13|5888.63|5888.13|957
1731683380000|2024-11-15 15:09:40|5888.88|5888.38|5888.63|5888.13|5889.13|5888.63|5888.63|5888.13|1031
1731683390000|2024-11-15 15:09:50|5888.5|5888|5888.88|5888.38|5889.13|5888.63|5888.5|5888|923
1731683400000|2024-11-15 15:10:00|5889.13|5888.63|5888.38|5887.88|5890.13|5889.63|5888.38|5887.88|1477
1731683410000|2024-11-15 15:10:10|5888.63|5888.13|5887.63|5887.13|5888.63|5888.13|5887.38|5886.88|1224
1731683420000|2024-11-15 15:10:20|5887.38|5886.88|5889.13|5888.63|5890.13|5889.63|5887.38|5886.88|1255
1731683430000|2024-11-15 15:10:30|5888.88|5888.38|5889.38|5888.88|5889.88|5889.38|5888.63|5888.13|886
1731683440000|2024-11-15 15:10:40|5889.63|5889.13|5887.88|5887.38|5889.63|5889.13|5887.63|5887.13|970
1731683450000|2024-11-15 15:10:50|5887.63|5887.13|5887.38|5886.88|5887.88|5887.38|5886.88|5886.38|1058
1731683460000|2024-11-15 15:11:00|5887.63|5887.13|5887.38|5886.88|5888.13|5887.63|5887|5886.5|1118
1731683470000|2024-11-15 15:11:10|5887.13|5886.63|5886.38|5885.88|5887.13|5886.63|5886.13|5885.63|1460
1731683480000|2024-11-15 15:11:20|5886.5|5886|5889.88|5889.38|5889.88|5889.38|5886.38|5885.88|2046
1731683490000|2024-11-15 15:11:30|5890.13|5889.63|5891.13|5890.63|5891.38|5890.88|5890.13|5889.63|1879
1731683500000|2024-11-15 15:11:40|5890.88|5890.38|5892.13|5891.63|5892.38|5891.88|5890.88|5890.38|1058
1731683510000|2024-11-15 15:11:50|5891.88|5891.38|5889.88|5889.38|5892.63|5892.13|5889.88|5889.38|1281
1731683520000|2024-11-15 15:12:00|5890.13|5889.63|5890.63|5890.13|5890.63|5890.13|5888.88|5888.38|1503
1731683530000|2024-11-15 15:12:10|5890.38|5889.88|5889.88|5889.38|5890.88|5890.38|5889.88|5889.38|791
1731683540000|2024-11-15 15:12:20|5890.13|5889.63|5889.63|5889.13|5890.38|5889.88|5889.38|5888.88|937
1731683550000|2024-11-15 15:12:30|5889.5|5889|5888.13|5887.63|5889.88|5889.38|5888.13|5887.63|703
1731683560000|2024-11-15 15:12:40|5887.88|5887.38|5887.63|5887.13|5888.13|5887.63|5887.63|5887.13|581
1731683570000|2024-11-15 15:12:50|5887.38|5886.88|5887.13|5886.63|5887.63|5887.13|5886.63|5886.13|952
1731683580000|2024-11-15 15:13:00|5886.88|5886.38|5887.13|5886.63|5887.38|5886.88|5886.63|5886.13|740
1731683590000|2024-11-15 15:13:10|5886.88|5886.38|5888.13|5887.63|5888.88|5888.38|5886.88|5886.38|1059
1731683600000|2024-11-15 15:13:20|5887.88|5887.38|5887.63|5887.13|5888.13|5887.63|5887.13|5886.63|789
1731683610000|2024-11-15 15:13:30|5887.38|5886.88|5887.88|5887.38|5888.13|5887.63|5887.38|5886.88|624
1731683620000|2024-11-15 15:13:40|5888.13|5887.63|5887.63|5887.13|5888.63|5888.13|5887.38|5886.88|1128
1731683630000|2024-11-15 15:13:50|5887.38|5886.88|5887.38|5886.88|5887.63|5887.13|5887.25|5886.75|719
1731683640000|2024-11-15 15:14:00|5887.13|5886.63|5887.63|5887.13|5888.13|5887.63|5886.63|5886.13|1108
1731683650000|2024-11-15 15:14:10|5887.88|5887.38|5887.5|5887|5888.88|5888.38|5887.5|5887|1165
1731683660000|2024-11-15 15:14:20|5887.38|5886.88|5888.38|5887.88|5888.88|5888.38|5887.38|5886.88|829
1731683670000|2024-11-15 15:14:30|5888.63|5888.13|5888.38|5887.88|5888.88|5888.38|5888.13|5887.63|570
1731683680000|2024-11-15 15:14:40|5888.13|5887.63|5890.25|5889.75|5890.25|5889.75|5888.13|5887.63|1088
1731683690000|2024-11-15 15:14:50|5890.13|5889.63|5889.88|5889.38|5890.63|5890.13|5889.38|5888.88|1051
1731683700000|2024-11-15 15:15:00|5890|5889.5|5890.88|5890.38|5890.88|5890.38|5889.38|5888.88|1162
1731683710000|2024-11-15 15:15:10|5891.13|5890.63|5893.38|5892.88|5893.63|5893.13|5891.13|5890.63|2109
1731683720000|2024-11-15 15:15:20|5893.13|5892.63|5892.63|5892.13|5893.88|5893.38|5892.13|5891.63|1977
1731683730000|2024-11-15 15:15:30|5892.38|5891.88|5888.63|5888.13|5892.38|5891.88|5888.63|5888.13|2964
1731683740000|2024-11-15 15:15:40|5888.88|5888.38|5888.88|5888.38|5889.38|5888.88|5888.38|5887.88|1135
1731683750000|2024-11-15 15:15:50|5889|5888.5|5888.88|5888.38|5889.63|5889.13|5888.38|5887.88|956
1731683760000|2024-11-15 15:16:00|5888.63|5888.13|5887.63|5887.13|5888.63|5888.13|5887.63|5887.13|1416
1731683770000|2024-11-15 15:16:10|5887.88|5887.38|5888.63|5888.13|5888.63|5888.13|5887.63|5887.13|824
1731683780000|2024-11-15 15:16:20|5888.38|5887.88|5887.38|5886.88|5888.88|5888.38|5887.13|5886.63|893
1731683790000|2024-11-15 15:16:30|5887.25|5886.75|5886.63|5886.13|5887.63|5887.13|5886.63|5886.13|674
1731683800000|2024-11-15 15:16:40|5886.75|5886.25|5887.63|5887.13|5887.88|5887.38|5886.75|5886.25|1116
1731683810000|2024-11-15 15:16:50|5887.38|5886.88|5886.88|5886.38|5887.63|5887.13|5886.88|5886.38|726
1731683820000|2024-11-15 15:17:00|5887|5886.5|5888.13|5887.63|5888.13|5887.63|5886.63|5886.13|955
1731683830000|2024-11-15 15:17:10|5888.38|5887.88|5888.63|5888.13|5889.63|5889.13|5888.38|5887.88|860
1731683840000|2024-11-15 15:17:20|5888.38|5887.88|5887.38|5886.88|5888.63|5888.13|5887.38|5886.88|628
1731683850000|2024-11-15 15:17:30|5887.63|5887.13|5887.88|5887.38|5888.13|5887.63|5887.63|5887.13|390
1731683860000|2024-11-15 15:17:40|5888|5887.5|5887.88|5887.38|5888.13|5887.63|5887.88|5887.38|358
1731683870000|2024-11-15 15:17:50|5888.38|5887.88|5888.13|5887.63|5888.63|5888.13|5887.88|5887.38|473
1731683880000|2024-11-15 15:18:00|5888|5887.5|5887.38|5886.88|5888.63|5888.13|5886.88|5886.38|606
1731683890000|2024-11-15 15:18:10|5887.63|5887.13|5886.88|5886.38|5887.63|5887.13|5886.88|5886.38|377
1731683900000|2024-11-15 15:18:20|5886.63|5886.13|5885.38|5884.88|5887.13|5886.63|5885.38|5884.88|1543
1731683910000|2024-11-15 15:18:30|5885.63|5885.13|5886.13|5885.63|5886.13|5885.63|5885.38|5884.88|923
1731683920000|2024-11-15 15:18:40|5886.38|5885.88|5886.63|5886.13|5886.63|5886.13|5886.13|5885.63|736
1731683930000|2024-11-15 15:18:50|5886.38|5885.88|5886.13|5885.63|5886.63|5886.13|5886.13|5885.63|454
1731683940000|2024-11-15 15:19:00|5885.88|5885.38|5886.63|5886.13|5887.13|5886.63|5885.88|5885.38|805
1731683950000|2024-11-15 15:19:10|5886.38|5885.88|5887.88|5887.38|5887.88|5887.38|5886.13|5885.63|940
1731683960000|2024-11-15 15:19:20|5887.63|5887.13|5887.88|5887.38|5888.13|5887.63|5887.13|5886.63|611
1731683970000|2024-11-15 15:19:30|5888.13|5887.63|5888.13|5887.63|5888.63|5888.13|5887.88|5887.38|477
1731683980000|2024-11-15 15:19:40|5887.88|5887.38|5888.13|5887.63|5888.63|5888.13|5887.38|5886.88|760
1731683990000|2024-11-15 15:19:50|5888.38|5887.88|5888.88|5888.38|5889.13|5888.63|5888.13|5887.63|691
1731684000000|2024-11-15 15:20:00|5888.63|5888.13|5888.13|5887.63|5888.88|5888.38|5888.13|5887.63|1093
1731684010000|2024-11-15 15:20:10|5888.25|5887.75|5888.13|5887.63|5888.63|5888.13|5887.88|5887.38|350
1731684020000|2024-11-15 15:20:20|5888|5887.5|5887.38|5886.88|5888.38|5887.88|5887.38|5886.88|1562
1731684030000|2024-11-15 15:20:30|5887.63|5887.13|5886.88|5886.38|5887.63|5887.13|5886.88|5886.38|492
1731684040000|2024-11-15 15:20:40|5887.13|5886.63|5886.88|5886.38|5887.13|5886.63|5886.88|5886.38|411
1731684050000|2024-11-15 15:20:50|5886.13|5885.63|5886.63|5886.13|5887.13|5886.63|5885.63|5885.13|669
1731684060000|2024-11-15 15:21:00|5886.88|5886.38|5886.13|5885.63|5886.88|5886.38|5886.13|5885.63|778
1731684070000|2024-11-15 15:21:10|5885.88|5885.38|5885.63|5885.13|5886.63|5886.13|5885.63|5885.13|400
1731684080000|2024-11-15 15:21:20|5885.75|5885.25|5885.88|5885.38|5885.88|5885.38|5885.38|5884.88|491
1731684090000|2024-11-15 15:21:30|5885.63|5885.13|5885.63|5885.13|5885.63|5885.13|5885.13|5884.63|682
1731684100000|2024-11-15 15:21:40|5885.38|5884.88|5886.13|5885.63|5886.13|5885.63|5885.38|5884.88|726
1731684110000|2024-11-15 15:21:50|5886.38|5885.88|5886.13|5885.63|5887.13|5886.63|5886.13|5885.63|660
1731684120000|2024-11-15 15:22:00|5885.88|5885.38|5886.13|5885.63|5886.63|5886.13|5885.63|5885.13|550
1731684130000|2024-11-15 15:22:10|5886.38|5885.88|5885.38|5884.88|5886.38|5885.88|5885.38|5884.88|857
1731684140000|2024-11-15 15:22:20|5885.13|5884.63|5883.38|5882.88|5885.13|5884.63|5883.13|5882.63|2339
1731684150000|2024-11-15 15:22:30|5883.13|5882.63|5882.63|5882.13|5883.38|5882.88|5882.38|5881.88|1111
1731684160000|2024-11-15 15:22:40|5882.38|5881.88|5883.38|5882.88|5883.63|5883.13|5882.38|5881.88|911
1731684170000|2024-11-15 15:22:50|5883.13|5882.63|5881.63|5881.13|5883.13|5882.63|5881.63|5881.13|1489
1731684180000|2024-11-15 15:23:00|5881.88|5881.38|5882.13|5881.63|5882.38|5881.88|5881.63|5881.13|919
1731684190000|2024-11-15 15:23:10|5881.88|5881.38|5882.63|5882.13|5882.88|5882.38|5881.63|5881.13|867
1731684200000|2024-11-15 15:23:20|5882.88|5882.38|5882.13|5881.63|5883.13|5882.63|5882.13|5881.63|1065
1731684210000|2024-11-15 15:23:30|5881.88|5881.38|5882.63|5882.13|5882.63|5882.13|5881.88|5881.38|712
1731684220000|2024-11-15 15:23:40|5882.38|5881.88|5882.75|5882.25|5882.88|5882.38|5882.13|5881.63|678
1731684230000|2024-11-15 15:23:50|5882.63|5882.13|5883.38|5882.88|5883.88|5883.38|5882.63|5882.13|1063
1731684240000|2024-11-15 15:24:00|5883.63|5883.13|5882.75|5882.25|5883.75|5883.25|5882.75|5882.25|728
1731684250000|2024-11-15 15:24:10|5882.63|5882.13|5882.63|5882.13|5883|5882.5|5882.13|5881.63|616
1731684260000|2024-11-15 15:24:20|5882.88|5882.38|5882.63|5882.13|5883.13|5882.63|5882.38|5881.88|328
1731684270000|2024-11-15 15:24:30|5882.38|5881.88|5883.13|5882.63|5883.38|5882.88|5882.13|5881.63|588
1731684280000|2024-11-15 15:24:40|5883.38|5882.88|5882.63|5882.13|5883.88|5883.38|5882.63|5882.13|549
1731684290000|2024-11-15 15:24:50|5882.75|5882.25|5882.63|5882.13|5883.13|5882.63|5882.38|5881.88|940
1731684300000|2024-11-15 15:25:00|5882.88|5882.38|5882.63|5882.13|5883.63|5883.13|5882.38|5881.88|896
1731684310000|2024-11-15 15:25:10|5882.38|5881.88|5882.38|5881.88|5882.88|5882.38|5881.88|5881.38|724
1731684320000|2024-11-15 15:25:20|5882.63|5882.13|5882.75|5882.25|5882.88|5882.38|5882.13|5881.63|645
1731684330000|2024-11-15 15:25:30|5882.63|5882.13|5885.13|5884.63|5885.13|5884.63|5882.63|5882.13|1218
1731684340000|2024-11-15 15:25:40|5884.88|5884.38|5884.88|5884.38|5885.63|5885.13|5884.88|5884.38|1070
1731684350000|2024-11-15 15:25:50|5884.13|5883.63|5884.63|5884.13|5884.88|5884.38|5883.63|5883.13|779
1731684360000|2024-11-15 15:26:00|5884.13|5883.63|5884.13|5883.63|5884.38|5883.88|5883.63|5883.13|640
1731684370000|2024-11-15 15:26:10|5884.38|5883.88|5883.88|5883.38|5884.38|5883.88|5883.13|5882.63|980
1731684380000|2024-11-15 15:26:20|5884|5883.5|5882.38|5881.88|5884|5883.5|5882.38|5881.88|791
1731684390000|2024-11-15 15:26:30|5882.63|5882.13|5883.38|5882.88|5883.38|5882.88|5882.63|5882.13|737
1731684400000|2024-11-15 15:26:40|5883.63|5883.13|5883.38|5882.88|5883.63|5883.13|5882.88|5882.38|534
1731684410000|2024-11-15 15:26:50|5883.63|5883.13|5884.13|5883.63|5884.13|5883.63|5883.63|5883.13|536
1731684420000|2024-11-15 15:27:00|5884.38|5883.88|5884.88|5884.38|5885.13|5884.63|5884.38|5883.88|798
1731684430000|2024-11-15 15:27:10|5885.13|5884.63|5886.13|5885.63|5886.38|5885.88|5885.13|5884.63|973
1731684440000|2024-11-15 15:27:20|5885.88|5885.38|5885.88|5885.38|5886.13|5885.63|5884.63|5884.13|1065
1731684450000|2024-11-15 15:27:30|5885.63|5885.13|5886.63|5886.13|5886.88|5886.38|5885.63|5885.13|939
1731684460000|2024-11-15 15:27:40|5886.38|5885.88|5885.63|5885.13|5886.63|5886.13|5885.13|5884.63|742
1731684470000|2024-11-15 15:27:50|5885.38|5884.88|5885|5884.5|5885.88|5885.38|5885|5884.5|588
1731684480000|2024-11-15 15:28:00|5884.63|5884.13|5883.88|5883.38|5884.63|5884.13|5883.38|5882.88|926
1731684490000|2024-11-15 15:28:10|5883.63|5883.13|5885.38|5884.88|5885.63|5885.13|5883.13|5882.63|902
1731684500000|2024-11-15 15:28:20|5885.13|5884.63|5886.13|5885.63|5886.63|5886.13|5885.13|5884.63|703
1731684510000|2024-11-15 15:28:30|5885.63|5885.13|5885.38|5884.88|5885.63|5885.13|5884.88|5884.38|771
1731684520000|2024-11-15 15:28:40|5885.5|5885|5884.25|5883.75|5885.63|5885.13|5884.25|5883.75|468
1731684530000|2024-11-15 15:28:50|5884.13|5883.63|5882.63|5882.13|5884.13|5883.63|5882.63|5882.13|750
1731684540000|2024-11-15 15:29:00|5882.38|5881.88|5882.13|5881.63|5882.63|5882.13|5881.88|5881.38|835
1731684550000|2024-11-15 15:29:10|5881.63|5881.13|5882.63|5882.13|5883.13|5882.63|5881.63|5881.13|795
1731684560000|2024-11-15 15:29:20|5882.5|5882|5882.88|5882.38|5882.88|5882.38|5882.13|5881.63|451
1731684570000|2024-11-15 15:29:30|5883.13|5882.63|5884.38|5883.88|5884.38|5883.88|5883.13|5882.63|872
1731684580000|2024-11-15 15:29:40|5884.13|5883.63|5883.38|5882.88|5884.38|5883.88|5883.38|5882.88|672
1731684590000|2024-11-15 15:29:50|5883.13|5882.63|5882.88|5882.38|5883.13|5882.63|5882.63|5882.13|848
1731684600000|2024-11-15 15:30:00|5882.38|5881.88|5882.63|5882.13|5882.88|5882.38|5882.13|5881.63|1347
1731684610000|2024-11-15 15:30:10|5882.38|5881.88|5882.63|5882.13|5883.13|5882.63|5882.38|5881.88|1120
1731684620000|2024-11-15 15:30:20|5882.38|5881.88|5883.38|5882.88|5883.38|5882.88|5882.13|5881.63|887
1731684630000|2024-11-15 15:30:30|5883.13|5882.63|5882.63|5882.13|5883.38|5882.88|5882.38|5881.88|722
1731684640000|2024-11-15 15:30:40|5882.38|5881.88|5882.63|5882.13|5882.88|5882.38|5881.88|5881.38|707
1731684650000|2024-11-15 15:30:50|5882.75|5882.25|5882.88|5882.38|5883.13|5882.63|5882.38|5881.88|599
1731684660000|2024-11-15 15:31:00|5883.13|5882.63|5881.63|5881.13|5883.13|5882.63|5881.63|5881.13|597
1731684670000|2024-11-15 15:31:10|5881.38|5880.88|5880.88|5880.38|5882.38|5881.88|5880.88|5880.38|1240
1731684680000|2024-11-15 15:31:20|5881.13|5880.63|5880.63|5880.13|5881.13|5880.63|5880.63|5880.13|495
1731684690000|2024-11-15 15:31:30|5880.38|5879.88|5880.88|5880.38|5880.88|5880.38|5880.38|5879.88|1111
1731684700000|2024-11-15 15:31:40|5880.63|5880.13|5882.63|5882.13|5882.88|5882.38|5880.38|5879.88|987
1731684710000|2024-11-15 15:31:50|5882.88|5882.38|5882.38|5881.88|5883.63|5883.13|5882.13|5881.63|1112
1731684720000|2024-11-15 15:32:00|5882.63|5882.13|5881.38|5880.88|5882.88|5882.38|5881.38|5880.88|728
1731684730000|2024-11-15 15:32:10|5881.63|5881.13|5882.38|5881.88|5882.88|5882.38|5881.38|5880.88|814
1731684740000|2024-11-15 15:32:20|5882.13|5881.63|5881.38|5880.88|5882.38|5881.88|5881.13|5880.63|874
1731684750000|2024-11-15 15:32:30|5881.13|5880.63|5881.88|5881.38|5882.13|5881.63|5881.13|5880.63|617
1731684760000|2024-11-15 15:32:40|5881.63|5881.13|5881.63|5881.13|5881.88|5881.38|5881.38|5880.88|642
1731684770000|2024-11-15 15:32:50|5881.75|5881.25|5881.63|5881.13|5881.88|5881.38|5881.63|5881.13|658
1731684780000|2024-11-15 15:33:00|5881.88|5881.38|5882.88|5882.38|5882.88|5882.38|5881.63|5881.13|794
1731684790000|2024-11-15 15:33:10|5883|5882.5|5881.88|5881.38|5883.38|5882.88|5881.63|5881.13|680
1731684800000|2024-11-15 15:33:20|5881.63|5881.13|5882.88|5882.38|5883.13|5882.63|5881.63|5881.13|554
1731684810000|2024-11-15 15:33:30|5883.13|5882.63|5883.63|5883.13|5883.88|5883.38|5882.63|5882.13|713
1731684820000|2024-11-15 15:33:40|5883.75|5883.25|5884.13|5883.63|5884.38|5883.88|5883.13|5882.63|1141
1731684830000|2024-11-15 15:33:50|5883.88|5883.38|5883.38|5882.88|5884.13|5883.63|5883.13|5882.63|735
1731684840000|2024-11-15 15:34:00|5883.13|5882.63|5884.38|5883.88|5884.63|5884.13|5883.13|5882.63|758
1731684850000|2024-11-15 15:34:10|5884.13|5883.63|5884.38|5883.88|5885.38|5884.88|5884.13|5883.63|1277
1731684860000|2024-11-15 15:34:20|5884.25|5883.75|5883.63|5883.13|5885|5884.5|5883.63|5883.13|734
1731684870000|2024-11-15 15:34:30|5883.38|5882.88|5882.38|5881.88|5883.38|5882.88|5882.38|5881.88|929
1731684880000|2024-11-15 15:34:40|5882.63|5882.13|5882.38|5881.88|5882.63|5882.13|5882.13|5881.63|413
1731684890000|2024-11-15 15:34:50|5882.25|5881.75|5882.75|5882.25|5882.88|5882.38|5881.88|5881.38|649
1731684900000|2024-11-15 15:35:00|5882.13|5881.63|5882.38|5881.88|5882.63|5882.13|5881.88|5881.38|721
1731684910000|2024-11-15 15:35:10|5882.13|5881.63|5881.13|5880.63|5883.13|5882.63|5880.88|5880.38|1879
1731684920000|2024-11-15 15:35:20|5880.88|5880.38|5879.88|5879.38|5881.63|5881.13|5879.13|5878.63|3057
1731684930000|2024-11-15 15:35:30|5880.13|5879.63|5879.13|5878.63|5880.63|5880.13|5879.13|5878.63|895
1731684940000|2024-11-15 15:35:40|5879.38|5878.88|5879.88|5879.38|5880.13|5879.63|5879.25|5878.75|415
1731684950000|2024-11-15 15:35:50|5880.13|5879.63|5878.88|5878.38|5880.13|5879.63|5878.88|5878.38|1000
1731684960000|2024-11-15 15:36:00|5878.63|5878.13|5877.63|5877.13|5878.75|5878.25|5877.38|5876.88|1704
1731684970000|2024-11-15 15:36:10|5877.88|5877.38|5877.38|5876.88|5878.63|5878.13|5877.38|5876.88|1111
1731684980000|2024-11-15 15:36:20|5877.63|5877.13|5877.63|5877.13|5878.63|5878.13|5877.38|5876.88|1455
1731684990000|2024-11-15 15:36:30|5877.88|5877.38|5877.63|5877.13|5877.88|5877.38|5877.38|5876.88|693
1731685000000|2024-11-15 15:36:40|5877.38|5876.88|5877.63|5877.13|5877.88|5877.38|5877.38|5876.88|394
1731685010000|2024-11-15 15:36:50|5877.38|5876.88|5878|5877.5|5878.63|5878.13|5877.38|5876.88|1273
1731685020000|2024-11-15 15:37:00|5877.63|5877.13|5878.13|5877.63|5878.63|5878.13|5877.63|5877.13|669
1731685030000|2024-11-15 15:37:10|5878.38|5877.88|5877.88|5877.38|5878.38|5877.88|5877.63|5877.13|690
1731685040000|2024-11-15 15:37:20|5878.13|5877.63|5878.13|5877.63|5878.63|5878.13|5877.88|5877.38|539
1731685050000|2024-11-15 15:37:30|5877.88|5877.38|5879|5878.5|5879.13|5878.63|5877.88|5877.38|687
1731685060000|2024-11-15 15:37:40|5879.13|5878.63|5878.38|5877.88|5879.13|5878.63|5877.63|5877.13|935
1731685070000|2024-11-15 15:37:50|5878.63|5878.13|5878.63|5878.13|5878.63|5878.13|5878.38|5877.88|295
1731685080000|2024-11-15 15:38:00|5878.88|5878.38|5880.13|5879.63|5880.13|5879.63|5878.88|5878.38|1035
1731685090000|2024-11-15 15:38:10|5880.38|5879.88|5881.13|5880.63|5881.13|5880.63|5880.13|5879.63|1191
1731685100000|2024-11-15 15:38:20|5881.38|5880.88|5881.88|5881.38|5882.13|5881.63|5880.88|5880.38|692
1731685110000|2024-11-15 15:38:30|5881.63|5881.13|5881.13|5880.63|5882.13|5881.63|5881.13|5880.63|744
1731685120000|2024-11-15 15:38:40|5880.88|5880.38|5882.63|5882.13|5883.13|5882.63|5880.88|5880.38|1064
1731685130000|2024-11-15 15:38:50|5882.38|5881.88|5883.38|5882.88|5883.38|5882.88|5882.38|5881.88|525
1731685140000|2024-11-15 15:39:00|5883.13|5882.63|5882.88|5882.38|5883.88|5883.38|5882.88|5882.38|793
1731685150000|2024-11-15 15:39:10|5883.13|5882.63|5881.88|5881.38|5883.38|5882.88|5881.63|5881.13|786
1731685160000|2024-11-15 15:39:20|5882.13|5881.63|5881.88|5881.38|5882.13|5881.63|5881.13|5880.63|711
1731685170000|2024-11-15 15:39:30|5881.63|5881.13|5881.38|5880.88|5881.63|5881.13|5881.38|5880.88|405
1731685180000|2024-11-15 15:39:40|5881.63|5881.13|5880.88|5880.38|5881.63|5881.13|5880.75|5880.25|547
1731685190000|2024-11-15 15:39:50|5881.13|5880.63|5881.13|5880.63|5881.63|5881.13|5880.88|5880.38|724
1731685200000|2024-11-15 15:40:00|5881.38|5880.88|5882.13|5881.63|5882.13|5881.63|5881.13|5880.63|722
1731685210000|2024-11-15 15:40:10|5882|5881.5|5882.25|5881.75|5882.38|5881.88|5881.63|5881.13|734
1731685220000|2024-11-15 15:40:20|5882.38|5881.88|5880.88|5880.38|5882.63|5882.13|5880.88|5880.38|838
1731685230000|2024-11-15 15:40:30|5881.38|5880.88|5881.38|5880.88|5881.88|5881.38|5881.13|5880.63|417
1731685240000|2024-11-15 15:40:40|5881.63|5881.13|5880.88|5880.38|5882.13|5881.63|5880.88|5880.38|450
1731685250000|2024-11-15 15:40:50|5880.63|5880.13|5880.63|5880.13|5880.88|5880.38|5880.38|5879.88|369
1731685260000|2024-11-15 15:41:00|5880.38|5879.88|5880.63|5880.13|5880.88|5880.38|5879.88|5879.38|689
1731685270000|2024-11-15 15:41:10|5880.38|5879.88|5881.13|5880.63|5881.13|5880.63|5880.13|5879.63|503
1731685280000|2024-11-15 15:41:20|5881.38|5880.88|5880.88|5880.38|5881.88|5881.38|5880.88|5880.38|874
1731685290000|2024-11-15 15:41:30|5881|5880.5|5880.38|5879.88|5881|5880.5|5879.88|5879.38|528
1731685300000|2024-11-15 15:41:40|5880.25|5879.75|5879.38|5878.88|5880.38|5879.88|5879.38|5878.88|540
1731685310000|2024-11-15 15:41:50|5879.13|5878.63|5878.75|5878.25|5879.38|5878.88|5878.75|5878.25|495
1731685320000|2024-11-15 15:42:00|5878.88|5878.38|5878.63|5878.13|5879.13|5878.63|5878.63|5878.13|845
1731685330000|2024-11-15 15:42:10|5878.38|5877.88|5878.88|5878.38|5878.88|5878.38|5878.38|5877.88|620
1731685340000|2024-11-15 15:42:20|5878.63|5878.13|5877.88|5877.38|5878.88|5878.38|5877.63|5877.13|696
1731685350000|2024-11-15 15:42:30|5877.63|5877.13|5878.38|5877.88|5878.88|5878.38|5877.63|5877.13|2612
1731685360000|2024-11-15 15:42:40|5878.63|5878.13|5879.38|5878.88|5879.63|5879.13|5878.63|5878.13|718
1731685370000|2024-11-15 15:42:50|5879.25|5878.75|5879.88|5879.38|5879.88|5879.38|5878.63|5878.13|861
1731685380000|2024-11-15 15:43:00|5879.63|5879.13|5879.13|5878.63|5879.88|5879.38|5878.88|5878.38|667
1731685390000|2024-11-15 15:43:10|5879.38|5878.88|5879.63|5879.13|5880.13|5879.63|5879.38|5878.88|922
1731685400000|2024-11-15 15:43:20|5879.38|5878.88|5879.38|5878.88|5879.38|5878.88|5879.13|5878.63|336
1731685410000|2024-11-15 15:43:30|5879.63|5879.13|5880.13|5879.63|5880.38|5879.88|5879.38|5878.88|690
1731685420000|2024-11-15 15:43:40|5879.88|5879.38|5880.38|5879.88|5880.88|5880.38|5879.38|5878.88|650
1731685430000|2024-11-15 15:43:50|5880.13|5879.63|5879.5|5879|5880.63|5880.13|5879.5|5879|660
1731685440000|2024-11-15 15:44:00|5879.38|5878.88|5880.88|5880.38|5881.13|5880.63|5879.38|5878.88|698
1731685450000|2024-11-15 15:44:10|5880.63|5880.13|5881.38|5880.88|5881.38|5880.88|5880.38|5879.88|791
1731685460000|2024-11-15 15:44:20|5881.88|5881.38|5882.63|5882.13|5882.88|5882.38|5881.88|5881.38|918
1731685470000|2024-11-15 15:44:30|5882.38|5881.88|5882.13|5881.63|5882.63|5882.13|5881.88|5881.38|715
1731685480000|2024-11-15 15:44:40|5882.38|5881.88|5881.88|5881.38|5882.88|5882.38|5881.88|5881.38|899
1731685490000|2024-11-15 15:44:50|5882.13|5881.63|5881.88|5881.38|5882.38|5881.88|5881.88|5881.38|470
1731685500000|2024-11-15 15:45:00|5881.63|5881.13|5882.13|5881.63|5883.13|5882.63|5881.63|5881.13|883
1731685510000|2024-11-15 15:45:10|5882.38|5881.88|5882.63|5882.13|5882.63|5882.13|5881.88|5881.38|754
1731685520000|2024-11-15 15:45:20|5882.38|5881.88|5884.88|5884.38|5885.13|5884.63|5882.38|5881.88|1998
1731685530000|2024-11-15 15:45:30|5885.13|5884.63|5885.13|5884.63|5885.38|5884.88|5884.38|5883.88|970
1731685540000|2024-11-15 15:45:40|5885.38|5884.88|5886.88|5886.38|5886.88|5886.38|5884.88|5884.38|1715
1731685550000|2024-11-15 15:45:50|5886.38|5885.88|5886.88|5886.38|5887.13|5886.63|5885.88|5885.38|1579
1731685560000|2024-11-15 15:46:00|5886.13|5885.63|5885.38|5884.88|5886.13|5885.63|5884.63|5884.13|1789
1731685570000|2024-11-15 15:46:10|5885.63|5885.13|5885.5|5885|5886.13|5885.63|5885.13|5884.63|1019
1731685580000|2024-11-15 15:46:20|5885.88|5885.38|5883.38|5882.88|5885.88|5885.38|5883.38|5882.88|1143
1731685590000|2024-11-15 15:46:30|5883.63|5883.13|5881.88|5881.38|5884|5883.5|5881.88|5881.38|1319
1731685600000|2024-11-15 15:46:40|5882.13|5881.63|5880.88|5880.38|5883.38|5882.88|5880.88|5880.38|1634
1731685610000|2024-11-15 15:46:50|5881.13|5880.63|5880.13|5879.63|5881.13|5880.63|5879.88|5879.38|839
1731685620000|2024-11-15 15:47:00|5880.38|5879.88|5881.88|5881.38|5881.88|5881.38|5880.38|5879.88|1021
1731685630000|2024-11-15 15:47:10|5881.38|5880.88|5880.63|5880.13|5881.38|5880.88|5880.63|5880.13|663
1731685640000|2024-11-15 15:47:20|5880.88|5880.38|5881.13|5880.63|5881.38|5880.88|5880.63|5880.13|717
1731685650000|2024-11-15 15:47:30|5881.38|5880.88|5880.88|5880.38|5881.38|5880.88|5880.13|5879.63|564
1731685660000|2024-11-15 15:47:40|5880.75|5880.25|5880.88|5880.38|5881.13|5880.63|5880.13|5879.63|713
1731685670000|2024-11-15 15:47:50|5881|5880.5|5882.13|5881.63|5882.13|5881.63|5880.88|5880.38|784
1731685680000|2024-11-15 15:48:00|5882.38|5881.88|5881.25|5880.75|5882.63|5882.13|5881.13|5880.63|674
1731685690000|2024-11-15 15:48:10|5881.13|5880.63|5881.13|5880.63|5881.38|5880.88|5880.88|5880.38|543
1731685700000|2024-11-15 15:48:20|5881.38|5880.88|5881.88|5881.38|5881.88|5881.38|5881.13|5880.63|652
1731685710000|2024-11-15 15:48:30|5882.13|5881.63|5882.13|5881.63|5882.63|5882.13|5881.63|5881.13|512
1731685720000|2024-11-15 15:48:40|5882.38|5881.88|5881.75|5881.25|5882.63|5882.13|5881.75|5881.25|590
1731685730000|2024-11-15 15:48:50|5881.38|5880.88|5883.38|5882.88|5883.38|5882.88|5881|5880.5|817
1731685740000|2024-11-15 15:49:00|5883.5|5883|5882.38|5881.88|5883.88|5883.38|5882.38|5881.88|975
1731685750000|2024-11-15 15:49:10|5882.13|5881.63|5882.13|5881.63|5882.38|5881.88|5881.88|5881.38|598
1731685760000|2024-11-15 15:49:20|5881.88|5881.38|5881.88|5881.38|5882.38|5881.88|5881.38|5880.88|602
1731685770000|2024-11-15 15:49:30|5881.63|5881.13|5881.5|5881|5881.63|5881.13|5880.88|5880.38|636
1731685780000|2024-11-15 15:49:40|5881.38|5880.88|5881.38|5880.88|5881.38|5880.88|5880.88|5880.38|588
1731685790000|2024-11-15 15:49:50|5881.63|5881.13|5881.63|5881.13|5882.13|5881.63|5881.13|5880.63|486
1731685800000|2024-11-15 15:50:00|5881.88|5881.38|5881.13|5880.63|5882.63|5882.13|5881.13|5880.63|1342
1731685810000|2024-11-15 15:50:10|5880.88|5880.38|5880.63|5880.13|5881.13|5880.63|5880.38|5879.88|1129
1731685820000|2024-11-15 15:50:20|5880.88|5880.38|5882.38|5881.88|5882.38|5881.88|5880.88|5880.38|821
1731685830000|2024-11-15 15:50:30|5888.88|5888.38|5887.13|5886.63|5889.63|5889.13|5886.13|5885.63|7833
1731685840000|2024-11-15 15:50:40|5887.88|5887.38|5888.88|5888.38|5888.88|5888.38|5886.88|5886.38|1511
1731685850000|2024-11-15 15:50:50|5889.13|5888.63|5887.88|5887.38|5889.13|5888.63|5887.38|5886.88|1477
1731685860000|2024-11-15 15:51:00|5887.63|5887.13|5890.13|5889.63|5890.63|5890.13|5887.38|5886.88|1737
1731685870000|2024-11-15 15:51:10|5890.38|5889.88|5888.63|5888.13|5890.63|5890.13|5888.38|5887.88|1184
1731685880000|2024-11-15 15:51:20|5888.13|5887.63|5887.13|5886.63|5888.13|5887.63|5886.88|5886.38|1154
1731685890000|2024-11-15 15:51:30|5887.38|5886.88|5887.38|5886.88|5887.88|5887.38|5887.38|5886.88|620
1731685900000|2024-11-15 15:51:40|5887.5|5887|5887.13|5886.63|5887.63|5887.13|5887.13|5886.63|459
1731685910000|2024-11-15 15:51:50|5886.63|5886.13|5884.63|5884.13|5886.63|5886.13|5884.63|5884.13|1379
1731685920000|2024-11-15 15:52:00|5884.88|5884.38|5884.63|5884.13|5885.63|5885.13|5884.63|5884.13|1049
1731685930000|2024-11-15 15:52:10|5884.38|5883.88|5883.88|5883.38|5884.38|5883.88|5883.63|5883.13|715
1731685940000|2024-11-15 15:52:20|5883.63|5883.13|5884.13|5883.63|5885.13|5884.63|5883.63|5883.13|1025
1731685950000|2024-11-15 15:52:30|5884|5883.5|5882.13|5881.63|5884.13|5883.63|5881.88|5881.38|852
1731685960000|2024-11-15 15:52:40|5881.88|5881.38|5881.88|5881.38|5882.25|5881.75|5881.88|5881.38|582
1731685970000|2024-11-15 15:52:50|5882.13|5881.63|5881.63|5881.13|5882.13|5881.63|5881.63|5881.13|554
1731685980000|2024-11-15 15:53:00|5881.38|5880.88|5881.13|5880.63|5881.38|5880.88|5880.63|5880.13|595
1731685990000|2024-11-15 15:53:10|5880.88|5880.38|5881.13|5880.63|5881.63|5881.13|5880.63|5880.13|361
1731686000000|2024-11-15 15:53:20|5880.88|5880.38|5881.88|5881.38|5882.38|5881.88|5880.88|5880.38|701
1731686010000|2024-11-15 15:53:30|5882|5881.5|5881.38|5880.88|5882|5881.5|5881.13|5880.63|504
1731686020000|2024-11-15 15:53:40|5881.25|5880.75|5881.13|5880.63|5881.25|5880.75|5880.88|5880.38|317
1731686030000|2024-11-15 15:53:50|5881.38|5880.88|5880.38|5879.88|5881.38|5880.88|5880.13|5879.63|941
1731686040000|2024-11-15 15:54:00|5880.63|5880.13|5878.88|5878.38|5880.88|5880.38|5878.13|5877.63|1809
1731686050000|2024-11-15 15:54:10|5878.63|5878.13|5879.63|5879.13|5879.88|5879.38|5878.63|5878.13|676
1731686060000|2024-11-15 15:54:20|5879.38|5878.88|5878.88|5878.38|5879.63|5879.13|5878.88|5878.38|773
1731686070000|2024-11-15 15:54:30|5879.13|5878.63|5878.38|5877.88|5879.13|5878.63|5878.38|5877.88|440
1731686080000|2024-11-15 15:54:40|5878.63|5878.13|5878.88|5878.38|5879.63|5879.13|5878.63|5878.13|668
1731686090000|2024-11-15 15:54:50|5879|5878.5|5879.5|5879|5879.5|5879|5879|5878.5|368
1731686100000|2024-11-15 15:55:00|5879.38|5878.88|5879.38|5878.88|5880.75|5880.25|5879|5878.5|1034
1731686110000|2024-11-15 15:55:10|5879.13|5878.63|5878.63|5878.13|5879.13|5878.63|5878.63|5878.13|509
1731686120000|2024-11-15 15:55:20|5878.75|5878.25|5878.13|5877.63|5878.88|5878.38|5878.13|5877.63|719
1731686130000|2024-11-15 15:55:30|5878.38|5877.88|5877.88|5877.38|5878.38|5877.88|5877.88|5877.38|703
1731686140000|2024-11-15 15:55:40|5878.13|5877.63|5877.88|5877.38|5878.13|5877.63|5877.63|5877.13|672
1731686150000|2024-11-15 15:55:50|5878.13|5877.63|5877.88|5877.38|5878.63|5878.13|5877.88|5877.38|552
1731686160000|2024-11-15 15:56:00|5878.13|5877.63|5877.88|5877.38|5878.38|5877.88|5877.88|5877.38|644
1731686170000|2024-11-15 15:56:10|5877.63|5877.13|5876.63|5876.13|5877.63|5877.13|5876.63|5876.13|1189
1731686180000|2024-11-15 15:56:20|5876.88|5876.38|5878.13|5877.63|5878.13|5877.63|5876.88|5876.38|1131
1731686190000|2024-11-15 15:56:30|5877.88|5877.38|5877.38|5876.88|5878.13|5877.63|5877.38|5876.88|314
1731686200000|2024-11-15 15:56:40|5877.63|5877.13|5877.63|5877.13|5877.88|5877.38|5877.38|5876.88|457
1731686210000|2024-11-15 15:56:50|5877.88|5877.38|5879.13|5878.63|5879.13|5878.63|5877.88|5877.38|967
1731686220000|2024-11-15 15:57:00|5879.38|5878.88|5878.63|5878.13|5879.63|5879.13|5878.63|5878.13|766
1731686230000|2024-11-15 15:57:10|5878.5|5878|5879.13|5878.63|5879.75|5879.25|5878.5|5878|839
1731686240000|2024-11-15 15:57:20|5878.63|5878.13|5877.63|5877.13|5878.63|5878.13|5877.63|5877.13|778
1731686250000|2024-11-15 15:57:30|5877.38|5876.88|5877.38|5876.88|5877.63|5877.13|5877.38|5876.88|402
1731686260000|2024-11-15 15:57:40|5877.63|5877.13|5877.38|5876.88|5877.63|5877.13|5877.38|5876.88|248
1731686270000|2024-11-15 15:57:50|5877.13|5876.63|5876.63|5876.13|5877.13|5876.63|5876.63|5876.13|894
1731686280000|2024-11-15 15:58:00|5876.38|5875.88|5875.88|5875.38|5876.63|5876.13|5874.63|5874.13|2864
1731686290000|2024-11-15 15:58:10|5875.63|5875.13|5876.13|5875.63|5876.88|5876.38|5875.38|5874.88|1347
1731686300000|2024-11-15 15:58:20|5875.88|5875.38|5877.38|5876.88|5877.38|5876.88|5875.75|5875.25|1308
1731686310000|2024-11-15 15:58:30|5876.63|5876.13|5877.88|5877.38|5878.38|5877.88|5876.63|5876.13|1684
1731686320000|2024-11-15 15:58:40|5878.13|5877.63|5878.63|5878.13|5878.63|5878.13|5877.88|5877.38|826
1731686330000|2024-11-15 15:58:50|5878.88|5878.38|5880.88|5880.38|5880.88|5880.38|5878.88|5878.38|1246
1731686340000|2024-11-15 15:59:00|5880.63|5880.13|5878.88|5878.38|5880.63|5880.13|5878.88|5878.38|1295
1731686350000|2024-11-15 15:59:10|5879.13|5878.63|5878.88|5878.38|5879.63|5879.13|5878.88|5878.38|514
1731686360000|2024-11-15 15:59:20|5879|5878.5|5878.88|5878.38|5879.13|5878.63|5878.63|5878.13|386
1731686370000|2024-11-15 15:59:30|5878.63|5878.13|5877.38|5876.88|5878.63|5878.13|5877.38|5876.88|494
1731686380000|2024-11-15 15:59:40|5877.63|5877.13|5879.13|5878.63|5879.63|5879.13|5877.63|5877.13|763
1731686390000|2024-11-15 15:59:50|5878.88|5878.38|5878.75|5878.25|5878.88|5878.38|5878.63|5878.13|349
1731686400000|2024-11-15 16:00:00|5878.38|5877.88|5877.63|5877.13|5878.38|5877.88|5877.63|5877.13|853
1731686410000|2024-11-15 16:00:10|5877.38|5876.88|5877.13|5876.63|5877.63|5877.13|5876.88|5876.38|776
1731686420000|2024-11-15 16:00:20|5877.38|5876.88|5877.13|5876.63|5877.5|5877|5877.13|5876.63|549
1731686430000|2024-11-15 16:00:30|5876.88|5876.38|5877.63|5877.13|5877.63|5877.13|5876.63|5876.13|591
1731686440000|2024-11-15 16:00:40|5877.38|5876.88|5876.88|5876.38|5877.88|5877.38|5876.88|5876.38|386
1731686450000|2024-11-15 16:00:50|5877|5876.5|5878.13|5877.63|5878.13|5877.63|5877|5876.5|385
1731686460000|2024-11-15 16:01:00|5877.63|5877.13|5878.38|5877.88|5879.13|5878.63|5877.38|5876.88|850
1731686470000|2024-11-15 16:01:10|5878.13|5877.63|5877.88|5877.38|5878.38|5877.88|5877.88|5877.38|427
1731686480000|2024-11-15 16:01:20|5877.63|5877.13|5878.13|5877.63|5878.38|5877.88|5877.5|5877|343
1731686490000|2024-11-15 16:01:30|5877.88|5877.38|5877.63|5877.13|5878.38|5877.88|5877.38|5876.88|503
1731686500000|2024-11-15 16:01:40|5877.88|5877.38|5877.38|5876.88|5878.13|5877.63|5877.38|5876.88|277
1731686510000|2024-11-15 16:01:50|5877.13|5876.63|5876.63|5876.13|5877.38|5876.88|5876.38|5875.88|535
1731686520000|2024-11-15 16:02:00|5876.75|5876.25|5877.38|5876.88|5877.63|5877.13|5876.63|5876.13|1003
1731686530000|2024-11-15 16:02:10|5877.25|5876.75|5879.63|5879.13|5879.63|5879.13|5876.88|5876.38|994
1731686540000|2024-11-15 16:02:20|5879.88|5879.38|5880.88|5880.38|5880.88|5880.38|5879.63|5879.13|1201
1731686550000|2024-11-15 16:02:30|5880.63|5880.13|5879.63|5879.13|5880.88|5880.38|5879.63|5879.13|929
1731686560000|2024-11-15 16:02:40|5879.38|5878.88|5877.38|5876.88|5879.38|5878.88|5877.38|5876.88|587
1731686570000|2024-11-15 16:02:50|5877.63|5877.13|5878|5877.5|5878.38|5877.88|5877.63|5877.13|483
1731686580000|2024-11-15 16:03:00|5877.88|5877.38|5878.38|5877.88|5878.88|5878.38|5877.88|5877.38|386
1731686590000|2024-11-15 16:03:10|5878.13|5877.63|5878.13|5877.63|5878.38|5877.88|5878.13|5877.63|344
1731686600000|2024-11-15 16:03:20|5878.25|5877.75|5877.88|5877.38|5878.63|5878.13|5877.88|5877.38|548
1731686610000|2024-11-15 16:03:30|5877.75|5877.25|5877.88|5877.38|5877.88|5877.38|5877.38|5876.88|475
1731686620000|2024-11-15 16:03:40|5877.75|5877.25|5878.13|5877.63|5878.13|5877.63|5877.63|5877.13|302
1731686630000|2024-11-15 16:03:50|5877.88|5877.38|5877.88|5877.38|5878.13|5877.63|5877.75|5877.25|376
1731686640000|2024-11-15 16:04:00|5878.13|5877.63|5878.13|5877.63|5878.63|5878.13|5877.38|5876.88|882
1731686650000|2024-11-15 16:04:10|5878.38|5877.88|5879.13|5878.63|5879.13|5878.63|5878.38|5877.88|622
1731686660000|2024-11-15 16:04:20|5878.88|5878.38|5878.13|5877.63|5878.88|5878.38|5878.13|5877.63|313
1731686670000|2024-11-15 16:04:30|5877.88|5877.38|5877.63|5877.13|5878.13|5877.63|5877.38|5876.88|376
1731686680000|2024-11-15 16:04:40|5877.38|5876.88|5877.13|5876.63|5877.63|5877.13|5876.88|5876.38|438
1731686690000|2024-11-15 16:04:50|5876.88|5876.38|5876.38|5875.88|5877.13|5876.63|5876.13|5875.63|726
1731686700000|2024-11-15 16:05:00|5876.13|5875.63|5877.38|5876.88|5877.38|5876.88|5876.13|5875.63|702
1731686710000|2024-11-15 16:05:10|5877.13|5876.63|5876.88|5876.38|5877.13|5876.63|5876.63|5876.13|242
1731686720000|2024-11-15 16:05:20|5876.75|5876.25|5877.63|5877.13|5877.88|5877.38|5876.63|5876.13|383
1731686730000|2024-11-15 16:05:30|5877.5|5877|5877|5876.5|5877.63|5877.13|5876.88|5876.38|301
1731686740000|2024-11-15 16:05:40|5876.88|5876.38|5877.63|5877.13|5877.63|5877.13|5876.88|5876.38|242
1731686750000|2024-11-15 16:05:50|5877.38|5876.88|5877.38|5876.88|5877.88|5877.38|5877.13|5876.63|257
1731686760000|2024-11-15 16:06:00|5877.13|5876.63|5876.13|5875.63|5877.38|5876.88|5876.13|5875.63|646
1731686770000|2024-11-15 16:06:10|5876.38|5875.88|5876.38|5875.88|5876.63|5876.13|5876.13|5875.63|565
1731686780000|2024-11-15 16:06:20|5876.5|5876|5876.63|5876.13|5876.63|5876.13|5876|5875.5|446
1731686790000|2024-11-15 16:06:30|5876.38|5875.88|5877.63|5877.13|5877.88|5877.38|5876.38|5875.88|395
1731686800000|2024-11-15 16:06:40|5877.75|5877.25|5876.88|5876.38|5877.88|5877.38|5876.88|5876.38|302
1731686810000|2024-11-15 16:06:50|5876.75|5876.25|5877.38|5876.88|5877.63|5877.13|5876.75|5876.25|216
1731686820000|2024-11-15 16:07:00|5877.13|5876.63|5878.13|5877.63|5878.38|5877.88|5876.88|5876.38|629
1731686830000|2024-11-15 16:07:10|5878.38|5877.88|5879.38|5878.88|5879.88|5879.38|5878.38|5877.88|1297
1731686840000|2024-11-15 16:07:20|5879.63|5879.13|5880.13|5879.63|5880.13|5879.63|5878.88|5878.38|772
1731686850000|2024-11-15 16:07:30|5880.38|5879.88|5880.63|5880.13|5881.13|5880.63|5880.13|5879.63|585
1731686860000|2024-11-15 16:07:40|5880.38|5879.88|5879.38|5878.88|5880.38|5879.88|5878.63|5878.13|517
1731686870000|2024-11-15 16:07:50|5879.13|5878.63|5878.63|5878.13|5879.13|5878.63|5878.13|5877.63|710
1731686880000|2024-11-15 16:08:00|5878.38|5877.88|5879.38|5878.88|5879.63|5879.13|5878.38|5877.88|492
1731686890000|2024-11-15 16:08:10|5879.13|5878.63|5879.13|5878.63|5879.25|5878.75|5878.63|5878.13|417
1731686900000|2024-11-15 16:08:20|5879.25|5878.75|5879.88|5879.38|5880.38|5879.88|5879.25|5878.75|370
1731686910000|2024-11-15 16:08:30|5879.75|5879.25|5879.88|5879.38|5880.13|5879.63|5879.63|5879.13|281
1731686920000|2024-11-15 16:08:40|5879.63|5879.13|5879.13|5878.63|5880.13|5879.63|5879|5878.5|424
1731686930000|2024-11-15 16:08:50|5879|5878.5|5878.13|5877.63|5879.13|5878.63|5878.13|5877.63|667
1731686940000|2024-11-15 16:09:00|5878.38|5877.88|5877.63|5877.13|5878.63|5878.13|5877.38|5876.88|644
1731686950000|2024-11-15 16:09:10|5877.38|5876.88|5877.38|5876.88|5877.63|5877.13|5877.13|5876.63|552
1731686960000|2024-11-15 16:09:20|5877.63|5877.13|5877.38|5876.88|5877.63|5877.13|5877.13|5876.63|472
1731686970000|2024-11-15 16:09:30|5877.63|5877.13|5877.63|5877.13|5877.63|5877.13|5876.75|5876.25|520
1731686980000|2024-11-15 16:09:40|5877.25|5876.75|5877.13|5876.63|5877.38|5876.88|5876.88|5876.38|333
1731686990000|2024-11-15 16:09:50|5876.88|5876.38|5876.63|5876.13|5877.13|5876.63|5876.38|5875.88|431
1731687000000|2024-11-15 16:10:00|5876.38|5875.88|5878.13|5877.63|5878.25|5877.75|5876.38|5875.88|750
1731687010000|2024-11-15 16:10:10|5877.88|5877.38|5878.63|5878.13|5878.75|5878.25|5877.63|5877.13|466
1731687020000|2024-11-15 16:10:20|5878.13|5877.63|5879.38|5878.88|5879.38|5878.88|5877.88|5877.38|501
1731687030000|2024-11-15 16:10:30|5879.13|5878.63|5880.88|5880.38|5880.88|5880.38|5878.88|5878.38|858
1731687040000|2024-11-15 16:10:40|5880.63|5880.13|5881.38|5880.88|5881.38|5880.88|5880.63|5880.13|1324
1731687050000|2024-11-15 16:10:50|5881.13|5880.63|5881.38|5880.88|5881.38|5880.88|5880.63|5880.13|640
1731687060000|2024-11-15 16:11:00|5881.13|5880.63|5882.63|5882.13|5882.88|5882.38|5880.63|5880.13|1304
1731687070000|2024-11-15 16:11:10|5882.88|5882.38|5883.88|5883.38|5884.13|5883.63|5882.88|5882.38|1395
1731687080000|2024-11-15 16:11:20|5884.13|5883.63|5884.38|5883.88|5884.63|5884.13|5883.88|5883.38|920
1731687090000|2024-11-15 16:11:30|5884.63|5884.13|5884.88|5884.38|5884.88|5884.38|5883.63|5883.13|911
1731687100000|2024-11-15 16:11:40|5885.13|5884.63|5885.38|5884.88|5885.63|5885.13|5884.63|5884.13|1464
1731687110000|2024-11-15 16:11:50|5885.88|5885.38|5884.88|5884.38|5886.13|5885.63|5884.38|5883.88|783
1731687120000|2024-11-15 16:12:00|5884.63|5884.13|5884.63|5884.13|5885.63|5885.13|5884.63|5884.13|883
1731687130000|2024-11-15 16:12:10|5884.5|5884|5884.25|5883.75|5885.38|5884.88|5884.13|5883.63|751
1731687140000|2024-11-15 16:12:20|5884.38|5883.88|5882.38|5881.88|5884.38|5883.88|5882.38|5881.88|1137
1731687150000|2024-11-15 16:12:30|5882.13|5881.63|5879.88|5879.38|5882.63|5882.13|5879.88|5879.38|1162
1731687160000|2024-11-15 16:12:40|5879.75|5879.25|5878.38|5877.88|5879.88|5879.38|5878.38|5877.88|834
1731687170000|2024-11-15 16:12:50|5878.63|5878.13|5880.38|5879.88|5880.38|5879.88|5878.63|5878.13|697
1731687180000|2024-11-15 16:13:00|5880.63|5880.13|5880.38|5879.88|5880.63|5880.13|5879.88|5879.38|870
1731687190000|2024-11-15 16:13:10|5880.63|5880.13|5880.63|5880.13|5880.88|5880.38|5880.63|5880.13|261
1731687200000|2024-11-15 16:13:20|5880.38|5879.88|5880.63|5880.13|5881.38|5880.88|5880.38|5879.88|562
1731687210000|2024-11-15 16:13:30|5880.5|5880|5881.13|5880.63|5881.38|5880.88|5880.5|5880|368
1731687220000|2024-11-15 16:13:40|5880.88|5880.38|5881.13|5880.63|5881.13|5880.63|5880.38|5879.88|358
1731687230000|2024-11-15 16:13:50|5881|5880.5|5880.88|5880.38|5881|5880.5|5880.63|5880.13|310
1731687240000|2024-11-15 16:14:00|5880.63|5880.13|5880.63|5880.13|5880.63|5880.13|5880.13|5879.63|356
1731687250000|2024-11-15 16:14:10|5880.38|5879.88|5880.38|5879.88|5880.88|5880.38|5880.13|5879.63|342
1731687260000|2024-11-15 16:14:20|5880.5|5880|5880.13|5879.63|5880.88|5880.38|5880.13|5879.63|472
1731687270000|2024-11-15 16:14:30|5880.63|5880.13|5880.88|5880.38|5881.38|5880.88|5880.13|5879.63|468
1731687280000|2024-11-15 16:14:40|5881|5880.5|5880.63|5880.13|5881.13|5880.63|5880.63|5880.13|267
1731687290000|2024-11-15 16:14:50|5880.38|5879.88|5880.13|5879.63|5880.63|5880.13|5879.88|5879.38|318
1731687300000|2024-11-15 16:15:00|5879.88|5879.38|5879.88|5879.38|5880.13|5879.63|5879.88|5879.38|489
1731687310000|2024-11-15 16:15:10|5879.63|5879.13|5880.63|5880.13|5880.88|5880.38|5879.63|5879.13|443
1731687320000|2024-11-15 16:15:20|5880.38|5879.88|5882.88|5882.38|5882.88|5882.38|5880.38|5879.88|659
1731687330000|2024-11-15 16:15:30|5883.13|5882.63|5883.63|5883.13|5883.63|5883.13|5883.13|5882.63|577
1731687340000|2024-11-15 16:15:40|5883.88|5883.38|5883.63|5883.13|5883.88|5883.38|5883.63|5883.13|426
1731687350000|2024-11-15 16:15:50|5883.5|5883|5881.13|5880.63|5883.5|5883|5881.13|5880.63|1014
1731687360000|2024-11-15 16:16:00|5880.88|5880.38|5881.38|5880.88|5881.63|5881.13|5880.63|5880.13|754
1731687370000|2024-11-15 16:16:10|5881.25|5880.75|5881.63|5881.13|5881.75|5881.25|5881.25|5880.75|200
1731687380000|2024-11-15 16:16:20|5881.38|5880.88|5881.88|5881.38|5881.88|5881.38|5881.13|5880.63|274
1731687390000|2024-11-15 16:16:30|5881.63|5881.13|5882.88|5882.38|5882.88|5882.38|5881.63|5881.13|406
1731687400000|2024-11-15 16:16:40|5883.13|5882.63|5883.63|5883.13|5883.63|5883.13|5883.13|5882.63|445
1731687410000|2024-11-15 16:16:50|5883.75|5883.25|5883.88|5883.38|5884.38|5883.88|5883.75|5883.25|425
1731687420000|2024-11-15 16:17:00|5883.63|5883.13|5884.63|5884.13|5884.63|5884.13|5883.38|5882.88|564
1731687430000|2024-11-15 16:17:10|5884.88|5884.38|5884.38|5883.88|5884.88|5884.38|5884.38|5883.88|554
1731687440000|2024-11-15 16:17:20|5884.63|5884.13|5884.63|5884.13|5884.88|5884.38|5884.63|5884.13|414
1731687450000|2024-11-15 16:17:30|5884.88|5884.38|5883.88|5883.38|5884.88|5884.38|5883.88|5883.38|326
1731687460000|2024-11-15 16:17:40|5883.63|5883.13|5885.13|5884.63|5885.25|5884.75|5883.63|5883.13|1016
1731687470000|2024-11-15 16:17:50|5885.38|5884.88|5886.13|5885.63|5886.63|5886.13|5885.38|5884.88|726
1731687480000|2024-11-15 16:18:00|5886.38|5885.88|5885.38|5884.88|5886.88|5886.38|5885.13|5884.63|898
1731687490000|2024-11-15 16:18:10|5885.63|5885.13|5885.38|5884.88|5885.88|5885.38|5885.13|5884.63|815
1731687500000|2024-11-15 16:18:20|5885.13|5884.63|5885.88|5885.38|5886.13|5885.63|5885.13|5884.63|460
1731687510000|2024-11-15 16:18:30|5885.63|5885.13|5886.13|5885.63|5886.13|5885.63|5885.38|5884.88|510
1731687520000|2024-11-15 16:18:40|5886.25|5885.75|5885.63|5885.13|5886.38|5885.88|5885.13|5884.63|589
1731687530000|2024-11-15 16:18:50|5885.88|5885.38|5884.88|5884.38|5885.88|5885.38|5884.88|5884.38|324
1731687540000|2024-11-15 16:19:00|5885.13|5884.63|5885.63|5885.13|5885.63|5885.13|5885.13|5884.63|341
1731687550000|2024-11-15 16:19:10|5885.5|5885|5885.38|5884.88|5885.5|5885|5884.88|5884.38|565
1731687560000|2024-11-15 16:19:20|5885.13|5884.63|5885.88|5885.38|5885.88|5885.38|5885.13|5884.63|337
1731687570000|2024-11-15 16:19:30|5886.13|5885.63|5885.88|5885.38|5886.13|5885.63|5885.88|5885.38|411
1731687580000|2024-11-15 16:19:40|5885.63|5885.13|5885.88|5885.38|5886.13|5885.63|5885.38|5884.88|519
1731687590000|2024-11-15 16:19:50|5886|5885.5|5884.88|5884.38|5886|5885.5|5884.63|5884.13|309
1731687600000|2024-11-15 16:20:00|5885.13|5884.63|5884.88|5884.38|5885.38|5884.88|5884.63|5884.13|465
1731687610000|2024-11-15 16:20:10|5885.13|5884.63|5883.38|5882.88|5885.13|5884.63|5883.13|5882.63|774
1731687620000|2024-11-15 16:20:20|5883.13|5882.63|5882.13|5881.63|5883.13|5882.63|5881.88|5881.38|974
1731687630000|2024-11-15 16:20:30|5881.88|5881.38|5882.38|5881.88|5882.38|5881.88|5881.88|5881.38|501
1731687640000|2024-11-15 16:20:40|5882.13|5881.63|5882.13|5881.63|5882.13|5881.63|5881.63|5881.13|292
1731687650000|2024-11-15 16:20:50|5882.38|5881.88|5882.13|5881.63|5882.88|5882.38|5882.13|5881.63|381
1731687660000|2024-11-15 16:21:00|5882.25|5881.75|5882.88|5882.38|5883.38|5882.88|5882.13|5881.63|433
1731687670000|2024-11-15 16:21:10|5882.63|5882.13|5882.38|5881.88|5883.38|5882.88|5882.38|5881.88|349
1731687680000|2024-11-15 16:21:20|5882.63|5882.13|5882.63|5882.13|5882.88|5882.38|5882.38|5881.88|323
1731687690000|2024-11-15 16:21:30|5882.38|5881.88|5882.63|5882.13|5882.88|5882.38|5882.38|5881.88|403
1731687700000|2024-11-15 16:21:40|5882.38|5881.88|5882.38|5881.88|5882.63|5882.13|5882.13|5881.63|253
1731687710000|2024-11-15 16:21:50|5882.13|5881.63|5882.63|5882.13|5883.13|5882.63|5882.13|5881.63|727
1731687720000|2024-11-15 16:22:00|5882.38|5881.88|5883.38|5882.88|5883.38|5882.88|5882.38|5881.88|312
1731687730000|2024-11-15 16:22:10|5883.63|5883.13|5882.38|5881.88|5883.63|5883.13|5882.38|5881.88|311
1731687740000|2024-11-15 16:22:20|5882.63|5882.13|5881.63|5881.13|5882.63|5882.13|5881.63|5881.13|214
1731687750000|2024-11-15 16:22:30|5881.75|5881.25|5881.88|5881.38|5881.88|5881.38|5881.5|5881|269
1731687760000|2024-11-15 16:22:40|5881.63|5881.13|5881.13|5880.63|5881.63|5881.13|5880.88|5880.38|531
1731687770000|2024-11-15 16:22:50|5881|5880.5|5881.38|5880.88|5881.63|5881.13|5880.88|5880.38|328
1731687780000|2024-11-15 16:23:00|5881.63|5881.13|5881.13|5880.63|5882.13|5881.63|5881.13|5880.63|434
1731687790000|2024-11-15 16:23:10|5881.38|5880.88|5882.13|5881.63|5882.13|5881.63|5881.13|5880.63|403
1731687800000|2024-11-15 16:23:20|5882|5881.5|5881.63|5881.13|5882.13|5881.63|5881.38|5880.88|229
1731687810000|2024-11-15 16:23:30|5881.5|5881|5881.63|5881.13|5881.63|5881.13|5881.38|5880.88|371
1731687820000|2024-11-15 16:23:40|5881.88|5881.38|5882.13|5881.63|5882.13|5881.63|5881.75|5881.25|176
1731687830000|2024-11-15 16:23:50|5881.88|5881.38|5881.88|5881.38|5882.13|5881.63|5881.63|5881.13|422
1731687840000|2024-11-15 16:24:00|5881.63|5881.13|5882.88|5882.38|5882.88|5882.38|5881.38|5880.88|482
1731687850000|2024-11-15 16:24:10|5883.13|5882.63|5884.13|5883.63|5884.13|5883.63|5883.13|5882.63|504
1731687860000|2024-11-15 16:24:20|5883.88|5883.38|5883.88|5883.38|5884.38|5883.88|5883.88|5883.38|359
1731687870000|2024-11-15 16:24:30|5884.13|5883.63|5884.38|5883.88|5884.63|5884.13|5883.88|5883.38|397
1731687880000|2024-11-15 16:24:40|5884.13|5883.63|5884.63|5884.13|5884.88|5884.38|5884.13|5883.63|338
1731687890000|2024-11-15 16:24:50|5884.88|5884.38|5884.88|5884.38|5885.13|5884.63|5884.63|5884.13|372
1731687900000|2024-11-15 16:25:00|5884.63|5884.13|5884.63|5884.13|5885.13|5884.63|5884.38|5883.88|374
1731687910000|2024-11-15 16:25:10|5884.5|5884|5885.63|5885.13|5885.63|5885.13|5884.38|5883.88|348
1731687920000|2024-11-15 16:25:20|5885.38|5884.88|5884.63|5884.13|5885.38|5884.88|5884.63|5884.13|483
1731687930000|2024-11-15 16:25:30|5884.88|5884.38|5884.38|5883.88|5885|5884.5|5884.38|5883.88|333
1731687940000|2024-11-15 16:25:40|5884.13|5883.63|5884.88|5884.38|5885|5884.5|5884.13|5883.63|159
1731687950000|2024-11-15 16:25:50|5884.63|5884.13|5884.38|5883.88|5884.63|5884.13|5884.13|5883.63|450
1731687960000|2024-11-15 16:26:00|5884.63|5884.13|5885.13|5884.63|5885.13|5884.63|5884.63|5884.13|270
1731687970000|2024-11-15 16:26:10|5885.25|5884.75|5884.63|5884.13|5885.25|5884.75|5884.38|5883.88|185
1731687980000|2024-11-15 16:26:20|5884.38|5883.88|5885.13|5884.63|5885.38|5884.88|5884.38|5883.88|218
1731687990000|2024-11-15 16:26:30|5884.88|5884.38|5883.88|5883.38|5884.88|5884.38|5883.88|5883.38|318
1731688000000|2024-11-15 16:26:40|5883.63|5883.13|5883|5882.5|5883.63|5883.13|5883|5882.5|313
1731688010000|2024-11-15 16:26:50|5883.13|5882.63|5883.88|5883.38|5883.88|5883.38|5882.88|5882.38|362
1731688020000|2024-11-15 16:27:00|5884.13|5883.63|5883.38|5882.88|5884.38|5883.88|5883.38|5882.88|332
1731688030000|2024-11-15 16:27:10|5883.63|5883.13|5883.88|5883.38|5884.13|5883.63|5883.38|5882.88|236
1731688040000|2024-11-15 16:27:20|5884.13|5883.63|5884.13|5883.63|5884.38|5883.88|5883.88|5883.38|240
1731688050000|2024-11-15 16:27:30|5884.38|5883.88|5884.38|5883.88|5884.63|5884.13|5884.38|5883.88|237
1731688060000|2024-11-15 16:27:40|5884.63|5884.13|5884.13|5883.63|5884.63|5884.13|5883.88|5883.38|516
1731688070000|2024-11-15 16:27:50|5884.38|5883.88|5884.88|5884.38|5885.13|5884.63|5884.38|5883.88|331
1731688080000|2024-11-15 16:28:00|5884.63|5884.13|5885.63|5885.13|5885.63|5885.13|5884.63|5884.13|520
1731688090000|2024-11-15 16:28:10|5885.75|5885.25|5886.13|5885.63|5886.38|5885.88|5885.63|5885.13|519
1731688100000|2024-11-15 16:28:20|5886.63|5886.13|5886.63|5886.13|5887.38|5886.88|5886.38|5885.88|882
1731688110000|2024-11-15 16:28:30|5886.75|5886.25|5887.13|5886.63|5887.13|5886.63|5886.38|5885.88|459
1731688120000|2024-11-15 16:28:40|5886.88|5886.38|5886.88|5886.38|5886.88|5886.38|5886.88|5886.38|323
1731688130000|2024-11-15 16:28:50|5886.63|5886.13|5886.13|5885.63|5886.63|5886.13|5886.13|5885.63|314
1731688140000|2024-11-15 16:29:00|5885.88|5885.38|5885.88|5885.38|5886.13|5885.63|5885.38|5884.88|534
1731688150000|2024-11-15 16:29:10|5885.63|5885.13|5885.63|5885.13|5885.88|5885.38|5885.63|5885.13|260
1731688160000|2024-11-15 16:29:20|5885.75|5885.25|5885.88|5885.38|5886.13|5885.63|5885.63|5885.13|403
1731688170000|2024-11-15 16:29:30|5885.63|5885.13|5886.88|5886.38|5886.88|5886.38|5885.63|5885.13|345
1731688180000|2024-11-15 16:29:40|5886.75|5886.25|5886.63|5886.13|5886.88|5886.38|5886.63|5886.13|439
1731688190000|2024-11-15 16:29:50|5886.75|5886.25|5886.88|5886.38|5886.88|5886.38|5886.63|5886.13|533
1731688200000|2024-11-15 16:30:00|5886.63|5886.13|5887.13|5886.63|5887.13|5886.63|5885.38|5884.88|1396
1731688210000|2024-11-15 16:30:10|5887.38|5886.88|5887.13|5886.63|5887.88|5887.38|5887.13|5886.63|709
1731688220000|2024-11-15 16:30:20|5887.38|5886.88|5887.38|5886.88|5887.63|5887.13|5886.88|5886.38|606
1731688230000|2024-11-15 16:30:30|5887.13|5886.63|5886.88|5886.38|5887.13|5886.63|5886.63|5886.13|477
1731688240000|2024-11-15 16:30:40|5887.13|5886.63|5887.88|5887.38|5888.13|5887.63|5886.88|5886.38|486
1731688250000|2024-11-15 16:30:50|5887.63|5887.13|5887|5886.5|5887.88|5887.38|5886.88|5886.38|517
1731688260000|2024-11-15 16:31:00|5886.88|5886.38|5885.88|5885.38|5886.88|5886.38|5885.88|5885.38|1111
1731688270000|2024-11-15 16:31:10|5886.13|5885.63|5886.38|5885.88|5886.88|5886.38|5886.13|5885.63|312
1731688280000|2024-11-15 16:31:20|5886.63|5886.13|5887.13|5886.63|5887.13|5886.63|5886.13|5885.63|353
1731688290000|2024-11-15 16:31:30|5887.38|5886.88|5886.88|5886.38|5887.38|5886.88|5886.63|5886.13|360
1731688300000|2024-11-15 16:31:40|5886.75|5886.25|5886.88|5886.38|5887.13|5886.63|5886.63|5886.13|239
1731688310000|2024-11-15 16:31:50|5887.13|5886.63|5887.13|5886.63|5887.13|5886.63|5886.38|5885.88|449
1731688320000|2024-11-15 16:32:00|5887.38|5886.88|5887.13|5886.63|5887.38|5886.88|5886.63|5886.13|434
1731688330000|2024-11-15 16:32:10|5887.38|5886.88|5887.63|5887.13|5887.63|5887.13|5887.38|5886.88|285
1731688340000|2024-11-15 16:32:20|5887.88|5887.38|5887.63|5887.13|5887.88|5887.38|5887.5|5887|293
1731688350000|2024-11-15 16:32:30|5887.88|5887.38|5887.88|5887.38|5888.13|5887.63|5887.75|5887.25|556
1731688360000|2024-11-15 16:32:40|5887.63|5887.13|5885.88|5885.38|5887.63|5887.13|5885.63|5885.13|751
1731688370000|2024-11-15 16:32:50|5885.63|5885.13|5885.63|5885.13|5885.88|5885.38|5885.63|5885.13|312
1731688380000|2024-11-15 16:33:00|5886.13|5885.63|5885.88|5885.38|5886.38|5885.88|5885.38|5884.88|502
1731688390000|2024-11-15 16:33:10|5886.13|5885.63|5886.38|5885.88|5886.38|5885.88|5885.88|5885.38|253
1731688400000|2024-11-15 16:33:20|5886.63|5886.13|5886.38|5885.88|5886.88|5886.38|5886.25|5885.75|305
1731688410000|2024-11-15 16:33:30|5886.13|5885.63|5885.63|5885.13|5886.38|5885.88|5885.63|5885.13|740
1731688420000|2024-11-15 16:33:40|5885.88|5885.38|5886.38|5885.88|5886.38|5885.88|5885.75|5885.25|247
1731688430000|2024-11-15 16:33:50|5886.25|5885.75|5884.88|5884.38|5886.38|5885.88|5884.88|5884.38|418
1731688440000|2024-11-15 16:34:00|5884.75|5884.25|5884.13|5883.63|5884.75|5884.25|5883.38|5882.88|824
1731688450000|2024-11-15 16:34:10|5884|5883.5|5883.88|5883.38|5884.13|5883.63|5883.38|5882.88|445
1731688460000|2024-11-15 16:34:20|5883.63|5883.13|5883.38|5882.88|5883.88|5883.38|5883.13|5882.63|399
1731688470000|2024-11-15 16:34:30|5883.5|5883|5882.13|5881.63|5883.5|5883|5882.13|5881.63|754
1731688480000|2024-11-15 16:34:40|5882.63|5882.13|5882.38|5881.88|5882.63|5882.13|5882.13|5881.63|522
1731688490000|2024-11-15 16:34:50|5882.13|5881.63|5882.13|5881.63|5883.13|5882.63|5882.13|5881.63|469
1731688500000|2024-11-15 16:35:00|5882.38|5881.88|5881.38|5880.88|5882.38|5881.88|5881.13|5880.63|1170
1731688510000|2024-11-15 16:35:10|5881.25|5880.75|5880.13|5879.63|5881.38|5880.88|5880.13|5879.63|789
1731688520000|2024-11-15 16:35:20|5880.38|5879.88|5880.63|5880.13|5881.13|5880.63|5880.13|5879.63|497
1731688530000|2024-11-15 16:35:30|5880.88|5880.38|5880.13|5879.63|5880.88|5880.38|5879.88|5879.38|401
1731688540000|2024-11-15 16:35:40|5880|5879.5|5879.88|5879.38|5880.13|5879.63|5879.38|5878.88|674
1731688550000|2024-11-15 16:35:50|5879.75|5879.25|5879.13|5878.63|5879.75|5879.25|5878.88|5878.38|556
1731688560000|2024-11-15 16:36:00|5878.88|5878.38|5878.13|5877.63|5878.88|5878.38|5878.13|5877.63|734
1731688570000|2024-11-15 16:36:10|5877.88|5877.38|5877.38|5876.88|5878.38|5877.88|5877.38|5876.88|613
1731688580000|2024-11-15 16:36:20|5877.63|5877.13|5878.63|5878.13|5878.63|5878.13|5877.13|5876.63|530
1731688590000|2024-11-15 16:36:30|5878.38|5877.88|5877.63|5877.13|5878.38|5877.88|5877.38|5876.88|597
1731688600000|2024-11-15 16:36:40|5877.5|5877|5877.88|5877.38|5878.13|5877.63|5877.5|5877|578
1731688610000|2024-11-15 16:36:50|5877.75|5877.25|5877.38|5876.88|5877.88|5877.38|5877.38|5876.88|747
1731688620000|2024-11-15 16:37:00|5877.13|5876.63|5877.38|5876.88|5877.63|5877.13|5877.13|5876.63|971
1731688630000|2024-11-15 16:37:10|5877.5|5877|5877.38|5876.88|5877.88|5877.38|5877.38|5876.88|734
1731688640000|2024-11-15 16:37:20|5877.63|5877.13|5877.38|5876.88|5877.88|5877.38|5877.38|5876.88|594
1731688650000|2024-11-15 16:37:30|5877.13|5876.63|5877.38|5876.88|5877.63|5877.13|5876.88|5876.38|524
1731688660000|2024-11-15 16:37:40|5877.63|5877.13|5878.13|5877.63|5878.13|5877.63|5877.38|5876.88|592
1731688670000|2024-11-15 16:37:50|5877.88|5877.38|5878.25|5877.75|5878.38|5877.88|5877.63|5877.13|617
1731688680000|2024-11-15 16:38:00|5878.13|5877.63|5877.88|5877.38|5878.88|5878.38|5877.63|5877.13|790
1731688690000|2024-11-15 16:38:10|5877.63|5877.13|5878.75|5878.25|5878.88|5878.38|5877.38|5876.88|338
1731688700000|2024-11-15 16:38:20|5878.88|5878.38|5877.38|5876.88|5878.88|5878.38|5877.38|5876.88|418
1731688710000|2024-11-15 16:38:30|5877.63|5877.13|5877.63|5877.13|5877.63|5877.13|5877.38|5876.88|128
1731688720000|2024-11-15 16:38:40|5877.88|5877.38|5877.63|5877.13|5877.88|5877.38|5877.38|5876.88|201
1731688730000|2024-11-15 16:38:50|5877.5|5877|5876.63|5876.13|5877.63|5877.13|5876.38|5875.88|576
1731688740000|2024-11-15 16:39:00|5876.88|5876.38|5877.38|5876.88|5877.88|5877.38|5876.63|5876.13|594
1731688750000|2024-11-15 16:39:10|5877.63|5877.13|5876.88|5876.38|5877.63|5877.13|5876.88|5876.38|282
1731688760000|2024-11-15 16:39:20|5877.13|5876.63|5876.63|5876.13|5877.13|5876.63|5876.38|5875.88|204
1731688770000|2024-11-15 16:39:30|5876.75|5876.25|5876.88|5876.38|5877.13|5876.63|5876.75|5876.25|290
1731688780000|2024-11-15 16:39:40|5877.13|5876.63|5877.25|5876.75|5877.38|5876.88|5876.88|5876.38|227
1731688790000|2024-11-15 16:39:50|5877.38|5876.88|5876.88|5876.38|5877.63|5877.13|5876.88|5876.38|270
1731688800000|2024-11-15 16:40:00|5876.63|5876.13|5876.88|5876.38|5877.13|5876.63|5876.38|5875.88|500
1731688810000|2024-11-15 16:40:10|5877.13|5876.63|5877.13|5876.63|5877.25|5876.75|5876.5|5876|324
1731688820000|2024-11-15 16:40:20|5877|5876.5|5876.63|5876.13|5877.13|5876.63|5876.63|5876.13|243
1731688830000|2024-11-15 16:40:30|5876.88|5876.38|5876.63|5876.13|5876.88|5876.38|5876.5|5876|444
1731688840000|2024-11-15 16:40:40|5876.38|5875.88|5874.88|5874.38|5876.38|5875.88|5874.13|5873.63|2538
1731688850000|2024-11-15 16:40:50|5874.63|5874.13|5875.38|5874.88|5875.63|5875.13|5874.63|5874.13|641
1731688860000|2024-11-15 16:41:00|5875.63|5875.13|5876.88|5876.38|5877.38|5876.88|5875.63|5875.13|1066
1731688870000|2024-11-15 16:41:10|5876.63|5876.13|5875.88|5875.38|5877.63|5877.13|5875.88|5875.38|836
1731688880000|2024-11-15 16:41:20|5876.13|5875.63|5875.38|5874.88|5876.38|5875.88|5875.13|5874.63|712
1731688890000|2024-11-15 16:41:30|5875.25|5874.75|5875.38|5874.88|5875.38|5874.88|5874.63|5874.13|456
1731688900000|2024-11-15 16:41:40|5875.63|5875.13|5873.63|5873.13|5875.63|5875.13|5873.63|5873.13|705
1731688910000|2024-11-15 16:41:50|5873.88|5873.38|5874.13|5873.63|5874.38|5873.88|5873.63|5873.13|978
1731688920000|2024-11-15 16:42:00|5873.88|5873.38|5874.13|5873.63|5874.63|5874.13|5873.38|5872.88|878
1731688930000|2024-11-15 16:42:10|5873.88|5873.38|5874.13|5873.63|5874.63|5874.13|5873.88|5873.38|621
1731688940000|2024-11-15 16:42:20|5873.88|5873.38|5873.63|5873.13|5874.38|5873.88|5873.63|5873.13|797
1731688950000|2024-11-15 16:42:30|5873.75|5873.25|5872.63|5872.13|5873.75|5873.25|5872.63|5872.13|1012
1731688960000|2024-11-15 16:42:40|5872.88|5872.38|5871.88|5871.38|5872.88|5872.38|5871.88|5871.38|1287
1731688970000|2024-11-15 16:42:50|5872.13|5871.63|5872.63|5872.13|5873.38|5872.88|5872.13|5871.63|1131
1731688980000|2024-11-15 16:43:00|5872.88|5872.38|5873.13|5872.63|5873.38|5872.88|5872.88|5872.38|523
1731688990000|2024-11-15 16:43:10|5873.38|5872.88|5873.13|5872.63|5873.63|5873.13|5873.13|5872.63|379
1731689000000|2024-11-15 16:43:20|5872.88|5872.38|5872.88|5872.38|5873.13|5872.63|5872.63|5872.13|453
1731689010000|2024-11-15 16:43:30|5872.75|5872.25|5873.13|5872.63|5873.38|5872.88|5872.63|5872.13|520
1731689020000|2024-11-15 16:43:40|5872.88|5872.38|5874.13|5873.63|5874.13|5873.63|5872.88|5872.38|482
1731689030000|2024-11-15 16:43:50|5873.88|5873.38|5873.63|5873.13|5874.38|5873.88|5873.13|5872.63|623
1731689040000|2024-11-15 16:44:00|5873.88|5873.38|5873.13|5872.63|5874.38|5873.88|5873.13|5872.63|784
1731689050000|2024-11-15 16:44:10|5872.88|5872.38|5873.38|5872.88|5873.63|5873.13|5872.63|5872.13|386
1731689060000|2024-11-15 16:44:20|5873.13|5872.63|5873.13|5872.63|5873.63|5873.13|5873.13|5872.63|247
1731689070000|2024-11-15 16:44:30|5873.38|5872.88|5873.13|5872.63|5873.38|5872.88|5872.88|5872.38|334
1731689080000|2024-11-15 16:44:40|5872.88|5872.38|5873.88|5873.38|5873.88|5873.38|5872.88|5872.38|535
1731689090000|2024-11-15 16:44:50|5873.63|5873.13|5875.38|5874.88|5875.38|5874.88|5873.63|5873.13|743
1731689100000|2024-11-15 16:45:00|5875.13|5874.63|5876.13|5875.63|5876.38|5875.88|5875.13|5874.63|1104
1731689110000|2024-11-15 16:45:10|5875.88|5875.38|5875.38|5874.88|5876.13|5875.63|5875.13|5874.63|467
1731689120000|2024-11-15 16:45:20|5875.13|5874.63|5873.88|5873.38|5875.13|5874.63|5873.88|5873.38|613
1731689130000|2024-11-15 16:45:30|5874.13|5873.63|5873.63|5873.13|5874.13|5873.63|5873.63|5873.13|334
1731689140000|2024-11-15 16:45:40|5873.88|5873.38|5873.88|5873.38|5874.13|5873.63|5873.38|5872.88|301
1731689150000|2024-11-15 16:45:50|5874.13|5873.63|5875.13|5874.63|5875.38|5874.88|5874.13|5873.63|395
1731689160000|2024-11-15 16:46:00|5875.25|5874.75|5876.13|5875.63|5876.13|5875.63|5874.88|5874.38|415
1731689170000|2024-11-15 16:46:10|5876.38|5875.88|5878.63|5878.13|5878.88|5878.38|5876.38|5875.88|1276
1731689180000|2024-11-15 16:46:20|5878.38|5877.88|5879.13|5878.63|5879.63|5879.13|5878.38|5877.88|1052
1731689190000|2024-11-15 16:46:30|5879.38|5878.88|5879.38|5878.88|5879.88|5879.38|5879.38|5878.88|841
1731689200000|2024-11-15 16:46:40|5879.63|5879.13|5879.38|5878.88|5879.63|5879.13|5878.63|5878.13|530
1731689210000|2024-11-15 16:46:50|5879.25|5878.75|5879.38|5878.88|5879.88|5879.38|5879.13|5878.63|297
1731689220000|2024-11-15 16:47:00|5879.63|5879.13|5879.13|5878.63|5880.13|5879.63|5878.88|5878.38|1120
1731689230000|2024-11-15 16:47:10|5879.25|5878.75|5878.88|5878.38|5879.25|5878.75|5877.63|5877.13|1250
1731689240000|2024-11-15 16:47:20|5879.13|5878.63|5881.13|5880.63|5881.13|5880.63|5879.13|5878.63|955
1731689250000|2024-11-15 16:47:30|5880.88|5880.38|5880.63|5880.13|5881.38|5880.88|5880.13|5879.63|955
1731689260000|2024-11-15 16:47:40|5880.88|5880.38|5881.38|5880.88|5881.63|5881.13|5880.88|5880.38|444
1731689270000|2024-11-15 16:47:50|5881.13|5880.63|5880.63|5880.13|5881.38|5880.88|5880.63|5880.13|525
1731689280000|2024-11-15 16:48:00|5880.38|5879.88|5880.63|5880.13|5880.63|5880.13|5880.13|5879.63|659
1731689290000|2024-11-15 16:48:10|5880.38|5879.88|5879.63|5879.13|5881.13|5880.63|5879.38|5878.88|742
1731689300000|2024-11-15 16:48:20|5879.88|5879.38|5879.38|5878.88|5880.38|5879.88|5879.38|5878.88|245
1731689310000|2024-11-15 16:48:30|5879.13|5878.63|5879.38|5878.88|5879.88|5879.38|5879.13|5878.63|325
1731689320000|2024-11-15 16:48:40|5879.13|5878.63|5878.38|5877.88|5879.63|5879.13|5878.38|5877.88|430
1731689330000|2024-11-15 16:48:50|5878.5|5878|5878.63|5878.13|5878.88|5878.38|5878.13|5877.63|291
1731689340000|2024-11-15 16:49:00|5878.88|5878.38|5878.63|5878.13|5879.38|5878.88|5878.63|5878.13|306
1731689350000|2024-11-15 16:49:10|5878.38|5877.88|5878.38|5877.88|5879.13|5878.63|5878.38|5877.88|480
1731689360000|2024-11-15 16:49:20|5878.63|5878.13|5877.88|5877.38|5878.63|5878.13|5877.88|5877.38|313
1731689370000|2024-11-15 16:49:30|5877.63|5877.13|5877.88|5877.38|5877.88|5877.38|5876.88|5876.38|798
1731689380000|2024-11-15 16:49:40|5877.63|5877.13|5877.13|5876.63|5877.88|5877.38|5877.13|5876.63|384
1731689390000|2024-11-15 16:49:50|5876.88|5876.38|5877.13|5876.63|5877.13|5876.63|5876.5|5876|342
1731689400000|2024-11-15 16:50:00|5877.38|5876.88|5877.38|5876.88|5878.13|5877.63|5877.13|5876.63|628
1731689410000|2024-11-15 16:50:10|5877.13|5876.63|5877.13|5876.63|5877.63|5877.13|5876.88|5876.38|464
1731689420000|2024-11-15 16:50:20|5877|5876.5|5876.63|5876.13|5877.88|5877.38|5876.63|5876.13|250
1731689430000|2024-11-15 16:50:30|5877.13|5876.63|5876.38|5875.88|5877.13|5876.63|5876.38|5875.88|361
1731689440000|2024-11-15 16:50:40|5876.5|5876|5876.13|5875.63|5876.63|5876.13|5876.13|5875.63|363
1731689450000|2024-11-15 16:50:50|5875.88|5875.38|5876|5875.5|5876.38|5875.88|5875.38|5874.88|575
1731689460000|2024-11-15 16:51:00|5876.38|5875.88|5876.88|5876.38|5877.38|5876.88|5876.38|5875.88|410
1731689470000|2024-11-15 16:51:10|5876.63|5876.13|5876.38|5875.88|5876.63|5876.13|5875.88|5875.38|398
1731689480000|2024-11-15 16:51:20|5876.63|5876.13|5876.13|5875.63|5876.63|5876.13|5875.63|5875.13|406
1731689490000|2024-11-15 16:51:30|5875.88|5875.38|5875.38|5874.88|5876.13|5875.63|5875.38|5874.88|461
1731689500000|2024-11-15 16:51:40|5875.63|5875.13|5875.63|5875.13|5875.88|5875.38|5875.25|5874.75|285
1731689510000|2024-11-15 16:51:50|5875.5|5875|5875.38|5874.88|5875.63|5875.13|5875.25|5874.75|268
1731689520000|2024-11-15 16:52:00|5875.63|5875.13|5876.63|5876.13|5876.88|5876.38|5875.63|5875.13|523
1731689530000|2024-11-15 16:52:10|5876.5|5876|5876.63|5876.13|5876.63|5876.13|5876.25|5875.75|258
1731689540000|2024-11-15 16:52:20|5876.38|5875.88|5876.63|5876.13|5876.63|5876.13|5876.13|5875.63|215
1731689550000|2024-11-15 16:52:30|5876.5|5876|5876.63|5876.13|5876.63|5876.13|5876.38|5875.88|198
1731689560000|2024-11-15 16:52:40|5876.75|5876.25|5874.88|5874.38|5876.75|5876.25|5874.88|5874.38|390
1731689570000|2024-11-15 16:52:50|5875.13|5874.63|5875.13|5874.63|5875.88|5875.38|5874.88|5874.38|558
1731689580000|2024-11-15 16:53:00|5875.38|5874.88|5875.13|5874.63|5875.38|5874.88|5874.88|5874.38|293
1731689590000|2024-11-15 16:53:10|5875.38|5874.88|5876.13|5875.63|5876.63|5876.13|5875.38|5874.88|430
1731689600000|2024-11-15 16:53:20|5875.88|5875.38|5875.88|5875.38|5876.38|5875.88|5875.38|5874.88|387
1731689610000|2024-11-15 16:53:30|5875.63|5875.13|5875.88|5875.38|5876.13|5875.63|5875.63|5875.13|279
1731689620000|2024-11-15 16:53:40|5875.63|5875.13|5875.63|5875.13|5875.63|5875.13|5875.13|5874.63|211
1731689630000|2024-11-15 16:53:50|5875.5|5875|5875.38|5874.88|5875.63|5875.13|5875.13|5874.63|313
1731689640000|2024-11-15 16:54:00|5875.63|5875.13|5875.38|5874.88|5876.13|5875.63|5875.13|5874.63|525
1731689650000|2024-11-15 16:54:10|5875.13|5874.63|5874.38|5873.88|5875.38|5874.88|5874.38|5873.88|748
1731689660000|2024-11-15 16:54:20|5874.63|5874.13|5876.13|5875.63|5876.13|5875.63|5874.63|5874.13|562
1731689670000|2024-11-15 16:54:30|5876.38|5875.88|5877.63|5877.13|5877.63|5877.13|5876.13|5875.63|995
1731689680000|2024-11-15 16:54:40|5877.38|5876.88|5876.88|5876.38|5877.38|5876.88|5876.88|5876.38|432
1731689690000|2024-11-15 16:54:50|5877.13|5876.63|5877.38|5876.88|5877.88|5877.38|5877.13|5876.63|433
1731689700000|2024-11-15 16:55:00|5877.13|5876.63|5877|5876.5|5877.38|5876.88|5876.88|5876.38|533
1731689710000|2024-11-15 16:55:10|5876.88|5876.38|5876.38|5875.88|5877|5876.5|5876.38|5875.88|594
1731689720000|2024-11-15 16:55:20|5876.13|5875.63|5874.88|5874.38|5876.38|5875.88|5874.88|5874.38|466
1731689730000|2024-11-15 16:55:30|5875.13|5874.63|5874.63|5874.13|5875.13|5874.63|5874.63|5874.13|717
1731689740000|2024-11-15 16:55:40|5874.88|5874.38|5874.88|5874.38|5875.13|5874.63|5874.63|5874.13|244
1731689750000|2024-11-15 16:55:50|5874.63|5874.13|5874.13|5873.63|5874.63|5874.13|5873.88|5873.38|519
1731689760000|2024-11-15 16:56:00|5873.88|5873.38|5874.63|5874.13|5875.38|5874.88|5873.88|5873.38|720
1731689770000|2024-11-15 16:56:10|5874.38|5873.88|5874.63|5874.13|5875.13|5874.63|5874.38|5873.88|363
1731689780000|2024-11-15 16:56:20|5874.38|5873.88|5873.13|5872.63|5874.38|5873.88|5873.13|5872.63|801
1731689790000|2024-11-15 16:56:30|5873.38|5872.88|5873.38|5872.88|5873.63|5873.13|5873.13|5872.63|533
1731689800000|2024-11-15 16:56:40|5873.13|5872.63|5873.13|5872.63|5873.75|5873.25|5873.13|5872.63|501
1731689810000|2024-11-15 16:56:50|5872.88|5872.38|5872.88|5872.38|5873.13|5872.63|5872.88|5872.38|275
1731689820000|2024-11-15 16:57:00|5872.63|5872.13|5873.38|5872.88|5874|5873.5|5872.63|5872.13|705
1731689830000|2024-11-15 16:57:10|5873.13|5872.63|5873.13|5872.63|5873.38|5872.88|5873.13|5872.63|454
1731689840000|2024-11-15 16:57:20|5872.88|5872.38|5872.88|5872.38|5873.13|5872.63|5872.13|5871.63|572
1731689850000|2024-11-15 16:57:30|5872.75|5872.25|5872.63|5872.13|5873.13|5872.63|5872.63|5872.13|380
1731689860000|2024-11-15 16:57:40|5872.38|5871.88|5872.88|5872.38|5872.88|5872.38|5872.38|5871.88|339
1731689870000|2024-11-15 16:57:50|5872.63|5872.13|5872.13|5871.63|5872.63|5872.13|5872.13|5871.63|293
1731689880000|2024-11-15 16:58:00|5872.38|5871.88|5871.88|5871.38|5872.38|5871.88|5871.88|5871.38|394
1731689890000|2024-11-15 16:58:10|5871.63|5871.13|5869.13|5868.63|5871.63|5871.13|5869.13|5868.63|2073
1731689900000|2024-11-15 16:58:20|5869.38|5868.88|5871.38|5870.88|5871.38|5870.88|5869.38|5868.88|1362
1731689910000|2024-11-15 16:58:30|5871.13|5870.63|5871.13|5870.63|5871.38|5870.88|5870.13|5869.63|678
1731689920000|2024-11-15 16:58:40|5870.88|5870.38|5870.38|5869.88|5870.88|5870.38|5869.88|5869.38|550
1731689930000|2024-11-15 16:58:50|5870.13|5869.63|5870.63|5870.13|5871.13|5870.63|5870.13|5869.63|575
1731689940000|2024-11-15 16:59:00|5870.88|5870.38|5870.63|5870.13|5871.38|5870.88|5870.63|5870.13|398
1731689950000|2024-11-15 16:59:10|5870.38|5869.88|5869.38|5868.88|5870.5|5870|5869.38|5868.88|701
1731689960000|2024-11-15 16:59:20|5869.63|5869.13|5870.88|5870.38|5871.38|5870.88|5869.63|5869.13|778
1731689970000|2024-11-15 16:59:30|5870.63|5870.13|5870.88|5870.38|5871.13|5870.63|5870.63|5870.13|826
1731689980000|2024-11-15 16:59:40|5870.63|5870.13|5870.88|5870.38|5870.88|5870.38|5870.63|5870.13|371
1731689990000|2024-11-15 16:59:50|5871.13|5870.63|5871.88|5871.38|5872.13|5871.63|5871.13|5870.63|705
1731690000000|2024-11-15 17:00:00|5871.38|5870.88|5870.88|5870.38|5871.63|5871.13|5870.88|5870.38|773
1731690010000|2024-11-15 17:00:10|5871.13|5870.63|5871.38|5870.88|5871.63|5871.13|5870.88|5870.38|405
1731690020000|2024-11-15 17:00:20|5871.63|5871.13|5872.63|5872.13|5873.13|5872.63|5871.63|5871.13|579
1731690030000|2024-11-15 17:00:30|5872.88|5872.38|5873.63|5873.13|5873.63|5873.13|5872.38|5871.88|699
1731690040000|2024-11-15 17:00:40|5873.38|5872.88|5872.63|5872.13|5873.5|5873|5872.63|5872.13|542
1731690050000|2024-11-15 17:00:50|5872.88|5872.38|5872.63|5872.13|5872.88|5872.38|5872.13|5871.63|392
1731690060000|2024-11-15 17:01:00|5872.38|5871.88|5872.63|5872.13|5873.63|5873.13|5872.38|5871.88|560
1731690070000|2024-11-15 17:01:10|5872.38|5871.88|5871.63|5871.13|5872.63|5872.13|5871.63|5871.13|454
1731690080000|2024-11-15 17:01:20|5871.88|5871.38|5871.63|5871.13|5872.13|5871.63|5871.63|5871.13|485
1731690090000|2024-11-15 17:01:30|5871.75|5871.25|5871.88|5871.38|5872.88|5872.38|5871.75|5871.25|300
1731690100000|2024-11-15 17:01:40|5871.63|5871.13|5871.13|5870.63|5871.63|5871.13|5870.88|5870.38|380
1731690110000|2024-11-15 17:01:50|5870.88|5870.38|5870.38|5869.88|5871.13|5870.63|5870.38|5869.88|293
1731690120000|2024-11-15 17:02:00|5870.13|5869.63|5870.38|5869.88|5870.63|5870.13|5869.88|5869.38|879
1731690130000|2024-11-15 17:02:10|5870.13|5869.63|5870.13|5869.63|5870.5|5870|5869.63|5869.13|571
1731690140000|2024-11-15 17:02:20|5870|5869.5|5870.13|5869.63|5870.38|5869.88|5869.88|5869.38|205
1731690150000|2024-11-15 17:02:30|5870.38|5869.88|5870.38|5869.88|5870.63|5870.13|5869.88|5869.38|358
1731690160000|2024-11-15 17:02:40|5870.13|5869.63|5870.63|5870.13|5870.88|5870.38|5869.75|5869.25|1148
1731690170000|2024-11-15 17:02:50|5870.38|5869.88|5869.88|5869.38|5870.88|5870.38|5869.88|5869.38|335
1731690180000|2024-11-15 17:03:00|5870.13|5869.63|5869.88|5869.38|5870.38|5869.88|5869.88|5869.38|326
1731690190000|2024-11-15 17:03:10|5870|5869.5|5869.88|5869.38|5870.13|5869.63|5869.38|5868.88|451
1731690200000|2024-11-15 17:03:20|5870.13|5869.63|5870.5|5870|5870.63|5870.13|5870.13|5869.63|419
1731690210000|2024-11-15 17:03:30|5870.38|5869.88|5870.5|5870|5870.63|5870.13|5869.88|5869.38|465
1731690220000|2024-11-15 17:03:40|5870.38|5869.88|5870.75|5870.25|5870.88|5870.38|5870.13|5869.63|956
1731690230000|2024-11-15 17:03:50|5870.88|5870.38|5870.63|5870.13|5870.88|5870.38|5870.38|5869.88|205
1731690240000|2024-11-15 17:04:00|5870.38|5869.88|5870.13|5869.63|5871.13|5870.63|5870.13|5869.63|415
1731690250000|2024-11-15 17:04:10|5870.63|5870.13|5870.38|5869.88|5870.88|5870.38|5870.38|5869.88|285
1731690260000|2024-11-15 17:04:20|5870.13|5869.63|5870.13|5869.63|5870.38|5869.88|5869.88|5869.38|223
1731690270000|2024-11-15 17:04:30|5869.88|5869.38|5869.88|5869.38|5869.88|5869.38|5869.63|5869.13|260
1731690280000|2024-11-15 17:04:40|5869.63|5869.13|5869.38|5868.88|5869.88|5869.38|5869.13|5868.63|368
1731690290000|2024-11-15 17:04:50|5869.13|5868.63|5869.88|5869.38|5869.88|5869.38|5869.13|5868.63|236
1731690300000|2024-11-15 17:05:00|5870.38|5869.88|5869.38|5868.88|5870.38|5869.88|5869.13|5868.63|497
1731690310000|2024-11-15 17:05:10|5869.13|5868.63|5869.63|5869.13|5869.88|5869.38|5869.13|5868.63|432
1731690320000|2024-11-15 17:05:20|5869.38|5868.88|5869.38|5868.88|5869.63|5869.13|5869.13|5868.63|307
1731690330000|2024-11-15 17:05:30|5869.63|5869.13|5869.63|5869.13|5869.63|5869.13|5869.13|5868.63|365
1731690340000|2024-11-15 17:05:40|5869.88|5869.38|5870.13|5869.63|5870.13|5869.63|5869.63|5869.13|248
1731690350000|2024-11-15 17:05:50|5869.88|5869.38|5868.88|5868.38|5869.88|5869.38|5868.63|5868.13|629
1731690360000|2024-11-15 17:06:00|5868.63|5868.13|5868.88|5868.38|5869.13|5868.63|5868.38|5867.88|480
1731690370000|2024-11-15 17:06:10|5869.13|5868.63|5866.63|5866.13|5869.13|5868.63|5866.38|5865.88|2300
1731690380000|2024-11-15 17:06:20|5866.88|5866.38|5866.63|5866.13|5867.88|5867.38|5866.63|5866.13|1151
1731690390000|2024-11-15 17:06:30|5866.88|5866.38|5866.38|5865.88|5866.88|5866.38|5866.38|5865.88|671
1731690400000|2024-11-15 17:06:40|5866.63|5866.13|5867.13|5866.63|5867.13|5866.63|5866.38|5865.88|606
1731690410000|2024-11-15 17:06:50|5867.25|5866.75|5868.38|5867.88|5868.38|5867.88|5867.13|5866.63|595
1731690420000|2024-11-15 17:07:00|5868.63|5868.13|5868.88|5868.38|5869.13|5868.63|5868.38|5867.88|841
1731690430000|2024-11-15 17:07:10|5868.63|5868.13|5868.13|5867.63|5868.88|5868.38|5868.13|5867.63|330
1731690440000|2024-11-15 17:07:20|5868.25|5867.75|5868.88|5868.38|5868.88|5868.38|5868.25|5867.75|292
1731690450000|2024-11-15 17:07:30|5868.63|5868.13|5869.25|5868.75|5869.38|5868.88|5868.25|5867.75|508
1731690460000|2024-11-15 17:07:40|5869.38|5868.88|5869.38|5868.88|5869.63|5869.13|5869.13|5868.63|360
1731690470000|2024-11-15 17:07:50|5869.13|5868.63|5868.13|5867.63|5869.13|5868.63|5868.13|5867.63|260
1731690480000|2024-11-15 17:08:00|5868.38|5867.88|5868.88|5868.38|5869.38|5868.88|5868.38|5867.88|554
1731690490000|2024-11-15 17:08:10|5868.75|5868.25|5868.63|5868.13|5868.88|5868.38|5868.13|5867.63|320
1731690500000|2024-11-15 17:08:20|5868.38|5867.88|5868.38|5867.88|5868.63|5868.13|5868.13|5867.63|359
1731690510000|2024-11-15 17:08:30|5868.13|5867.63|5870.13|5869.63|5870.13|5869.63|5868.13|5867.63|531
1731690520000|2024-11-15 17:08:40|5869.88|5869.38|5869.13|5868.63|5870|5869.5|5869.13|5868.63|436
1731690530000|2024-11-15 17:08:50|5869.38|5868.88|5868.88|5868.38|5869.63|5869.13|5868.63|5868.13|403
1731690540000|2024-11-15 17:09:00|5868.63|5868.13|5868.63|5868.13|5869.13|5868.63|5868.63|5868.13|516
1731690550000|2024-11-15 17:09:10|5868.88|5868.38|5868.63|5868.13|5869.38|5868.88|5868.63|5868.13|599
1731690560000|2024-11-15 17:09:20|5868.88|5868.38|5868.38|5867.88|5869.13|5868.63|5868.38|5867.88|441
1731690570000|2024-11-15 17:09:30|5868.63|5868.13|5868.88|5868.38|5868.88|5868.38|5868.38|5867.88|317
1731690580000|2024-11-15 17:09:40|5868.63|5868.13|5868.88|5868.38|5869.38|5868.88|5868.63|5868.13|283
1731690590000|2024-11-15 17:09:50|5868.75|5868.25|5868.38|5867.88|5868.75|5868.25|5868.13|5867.63|274
1731690600000|2024-11-15 17:10:00|5868.25|5867.75|5867.63|5867.13|5868.38|5867.88|5867.63|5867.13|451
1731690610000|2024-11-15 17:10:10|5867.38|5866.88|5867.88|5867.38|5868.38|5867.88|5867.25|5866.75|759
1731690620000|2024-11-15 17:10:20|5867.63|5867.13|5866.88|5866.38|5867.88|5867.38|5866.63|5866.13|424
1731690630000|2024-11-15 17:10:30|5867.13|5866.63|5868.13|5867.63|5868.13|5867.63|5867|5866.5|512
1731690640000|2024-11-15 17:10:40|5868.38|5867.88|5868.13|5867.63|5868.88|5868.38|5868.13|5867.63|777
1731690650000|2024-11-15 17:10:50|5867.88|5867.38|5867.38|5866.88|5867.88|5867.38|5866.88|5866.38|432
1731690660000|2024-11-15 17:11:00|5867.63|5867.13|5867.13|5866.63|5867.88|5867.38|5867.13|5866.63|316
1731690670000|2024-11-15 17:11:10|5866.88|5866.38|5867.13|5866.63|5867.13|5866.63|5866.88|5866.38|369
1731690680000|2024-11-15 17:11:20|5867.38|5866.88|5866.63|5866.13|5867.38|5866.88|5866.63|5866.13|239
1731690690000|2024-11-15 17:11:30|5866.88|5866.38|5868.38|5867.88|5868.38|5867.88|5866.88|5866.38|445
1731690700000|2024-11-15 17:11:40|5868.25|5867.75|5867.13|5866.63|5868.25|5867.75|5867.13|5866.63|192
1731690710000|2024-11-15 17:11:50|5867|5866.5|5867|5866.5|5867.13|5866.63|5866.63|5866.13|133
1731690720000|2024-11-15 17:12:00|5867.13|5866.63|5867.88|5867.38|5867.88|5867.38|5867.13|5866.63|205
1731690730000|2024-11-15 17:12:10|5868.13|5867.63|5867.88|5867.38|5868.13|5867.63|5867.63|5867.13|402
1731690740000|2024-11-15 17:12:20|5868|5867.5|5867.63|5867.13|5868.38|5867.88|5867.63|5867.13|247
1731690750000|2024-11-15 17:12:30|5867.75|5867.25|5867.13|5866.63|5867.88|5867.38|5866.88|5866.38|292
1731690760000|2024-11-15 17:12:40|5866.88|5866.38|5867.13|5866.63|5867.13|5866.63|5866.88|5866.38|274
1731690770000|2024-11-15 17:12:50|5867|5866.5|5867.88|5867.38|5867.88|5867.38|5867|5866.5|230
1731690780000|2024-11-15 17:13:00|5867.75|5867.25|5867.13|5866.63|5867.75|5867.25|5867.13|5866.63|338
1731690790000|2024-11-15 17:13:10|5867|5866.5|5867|5866.5|5867.13|5866.63|5866.88|5866.38|303
1731690800000|2024-11-15 17:13:20|5867.13|5866.63|5866.88|5866.38|5867.38|5866.88|5866.88|5866.38|226
1731690810000|2024-11-15 17:13:30|5866.63|5866.13|5866.75|5866.25|5866.88|5866.38|5866.63|5866.13|455
1731690820000|2024-11-15 17:13:40|5866.88|5866.38|5867.13|5866.63|5867.63|5867.13|5866.88|5866.38|450
1731690830000|2024-11-15 17:13:50|5867|5866.5|5867.38|5866.88|5867.63|5867.13|5867|5866.5|259
1731690840000|2024-11-15 17:14:00|5867.25|5866.75|5867.38|5866.88|5867.63|5867.13|5867.13|5866.63|286
1731690850000|2024-11-15 17:14:10|5867.63|5867.13|5867.63|5867.13|5868|5867.5|5867.38|5866.88|537
1731690860000|2024-11-15 17:14:20|5867.88|5867.38|5869.13|5868.63|5869.38|5868.88|5867.88|5867.38|455
1731690870000|2024-11-15 17:14:30|5869.38|5868.88|5869.88|5869.38|5870|5869.5|5869.38|5868.88|762
1731690880000|2024-11-15 17:14:40|5870.13|5869.63|5869.88|5869.38|5870.38|5869.88|5869.63|5869.13|651
1731690890000|2024-11-15 17:14:50|5870.13|5869.63|5870.63|5870.13|5870.63|5870.13|5870.13|5869.63|443
1731690900000|2024-11-15 17:15:00|5870.38|5869.88|5870.38|5869.88|5870.63|5870.13|5869.63|5869.13|551
1731690910000|2024-11-15 17:15:10|5870.63|5870.13|5869.63|5869.13|5870.63|5870.13|5869.63|5869.13|337
1731690920000|2024-11-15 17:15:20|5869.5|5869|5869.75|5869.25|5869.88|5869.38|5869.38|5868.88|260
1731690930000|2024-11-15 17:15:30|5869.88|5869.38|5870.38|5869.88|5870.38|5869.88|5869.63|5869.13|315
1731690940000|2024-11-15 17:15:40|5870.63|5870.13|5870.63|5870.13|5871.38|5870.88|5870.13|5869.63|1150
1731690950000|2024-11-15 17:15:50|5870.88|5870.38|5871.38|5870.88|5871.75|5871.25|5870.75|5870.25|355
1731690960000|2024-11-15 17:16:00|5871.13|5870.63|5870.13|5869.63|5871.38|5870.88|5869.88|5869.38|409
1731690970000|2024-11-15 17:16:10|5870|5869.5|5870.63|5870.13|5871.13|5870.63|5870|5869.5|486
1731690980000|2024-11-15 17:16:20|5870.5|5870|5868.63|5868.13|5870.63|5870.13|5868.63|5868.13|504
1731690990000|2024-11-15 17:16:30|5868.5|5868|5868.13|5867.63|5868.63|5868.13|5867.63|5867.13|786
1731691000000|2024-11-15 17:16:40|5867.88|5867.38|5867.63|5867.13|5868.38|5867.88|5867.5|5867|465
1731691010000|2024-11-15 17:16:50|5867.38|5866.88|5868.13|5867.63|5868.13|5867.63|5867.38|5866.88|468
1731691020000|2024-11-15 17:17:00|5867.88|5867.38|5868.13|5867.63|5868.13|5867.63|5867.75|5867.25|333
1731691030000|2024-11-15 17:17:10|5868.63|5868.13|5870.63|5870.13|5870.88|5870.38|5868.63|5868.13|901
1731691040000|2024-11-15 17:17:20|5870.88|5870.38|5871.88|5871.38|5872.13|5871.63|5870.88|5870.38|847
1731691050000|2024-11-15 17:17:30|5872.13|5871.63|5871.38|5870.88|5872.13|5871.63|5871.38|5870.88|906
1731691060000|2024-11-15 17:17:40|5871.63|5871.13|5871.13|5870.63|5871.88|5871.38|5871.13|5870.63|545
1731691070000|2024-11-15 17:17:50|5871|5870.5|5870.63|5870.13|5871|5870.5|5869.88|5869.38|796
1731691080000|2024-11-15 17:18:00|5870.88|5870.38|5871.13|5870.63|5871.38|5870.88|5870.63|5870.13|467
1731691090000|2024-11-15 17:18:10|5871.25|5870.75|5871.63|5871.13|5871.63|5871.13|5870.88|5870.38|278
1731691100000|2024-11-15 17:18:20|5871.13|5870.63|5870.88|5870.38|5871.38|5870.88|5870.63|5870.13|369
1731691110000|2024-11-15 17:18:30|5870.63|5870.13|5871.13|5870.63|5871.38|5870.88|5870.63|5870.13|303
1731691120000|2024-11-15 17:18:40|5871.38|5870.88|5871.38|5870.88|5871.63|5871.13|5871.38|5870.88|175
1731691130000|2024-11-15 17:18:50|5871.5|5871|5870.88|5870.38|5871.5|5871|5870.88|5870.38|137
1731691140000|2024-11-15 17:19:00|5871.13|5870.63|5871.38|5870.88|5871.38|5870.88|5870.63|5870.13|339
1731691150000|2024-11-15 17:19:10|5871.63|5871.13|5870.88|5870.38|5871.63|5871.13|5870.25|5869.75|462
1731691160000|2024-11-15 17:19:20|5870.63|5870.13|5870.63|5870.13|5871.13|5870.63|5870.63|5870.13|131
1731691170000|2024-11-15 17:19:30|5870.88|5870.38|5870.63|5870.13|5870.88|5870.38|5870.5|5870|265
1731691180000|2024-11-15 17:19:40|5870.88|5870.38|5870.63|5870.13|5870.88|5870.38|5870.38|5869.88|165
1731691190000|2024-11-15 17:19:50|5870.38|5869.88|5871.13|5870.63|5871.13|5870.63|5870.38|5869.88|259
1731691200000|2024-11-15 17:20:00|5871.38|5870.88|5871.63|5871.13|5871.63|5871.13|5870.88|5870.38|394
1731691210000|2024-11-15 17:20:10|5871.88|5871.38|5870.88|5870.38|5871.88|5871.38|5870.63|5870.13|475
1731691220000|2024-11-15 17:20:20|5870.75|5870.25|5870.63|5870.13|5871.13|5870.63|5870.63|5870.13|320
1731691230000|2024-11-15 17:20:30|5870.88|5870.38|5870.88|5870.38|5871.38|5870.88|5870.88|5870.38|259
1731691240000|2024-11-15 17:20:40|5871|5870.5|5870.88|5870.38|5871.13|5870.63|5870.63|5870.13|206
1731691250000|2024-11-15 17:20:50|5871|5870.5|5871.38|5870.88|5871.63|5871.13|5871|5870.5|164
1731691260000|2024-11-15 17:21:00|5871.25|5870.75|5871.13|5870.63|5871.38|5870.88|5870.88|5870.38|253
1731691270000|2024-11-15 17:21:10|5870.88|5870.38|5871.88|5871.38|5871.88|5871.38|5870.88|5870.38|329
1731691280000|2024-11-15 17:21:20|5872|5871.5|5873.13|5872.63|5873.38|5872.88|5871.88|5871.38|627
1731691290000|2024-11-15 17:21:30|5872.88|5872.38|5871.63|5871.13|5873.13|5872.63|5871.63|5871.13|381
1731691300000|2024-11-15 17:21:40|5871.88|5871.38|5872.38|5871.88|5872.38|5871.88|5871.63|5871.13|363
1731691310000|2024-11-15 17:21:50|5872.13|5871.63|5872.38|5871.88|5872.38|5871.88|5871.38|5870.88|235
1731691320000|2024-11-15 17:22:00|5872.13|5871.63|5871.88|5871.38|5872.38|5871.88|5871.75|5871.25|226
1731691330000|2024-11-15 17:22:10|5872.38|5871.88|5872.38|5871.88|5872.38|5871.88|5872.13|5871.63|216
1731691340000|2024-11-15 17:22:20|5872.13|5871.63|5871.25|5870.75|5872.13|5871.63|5871.25|5870.75|106
1731691350000|2024-11-15 17:22:30|5871.13|5870.63|5871.88|5871.38|5872.13|5871.63|5871.13|5870.63|226
1731691360000|2024-11-15 17:22:40|5872|5871.5|5871.13|5870.63|5872.13|5871.63|5871.13|5870.63|202
1731691370000|2024-11-15 17:22:50|5871.25|5870.75|5870.88|5870.38|5871.38|5870.88|5870.88|5870.38|191
1731691380000|2024-11-15 17:23:00|5870.63|5870.13|5871.38|5870.88|5871.5|5871|5870.63|5870.13|322
1731691390000|2024-11-15 17:23:10|5871.63|5871.13|5871.38|5870.88|5871.75|5871.25|5871.38|5870.88|137
1731691400000|2024-11-15 17:23:20|5871.25|5870.75|5870.88|5870.38|5871.38|5870.88|5870.88|5870.38|158
1731691410000|2024-11-15 17:23:30|5870.63|5870.13|5870.38|5869.88|5870.75|5870.25|5870.38|5869.88|230
1731691420000|2024-11-15 17:23:40|5870.63|5870.13|5870.13|5869.63|5870.88|5870.38|5870.13|5869.63|187
1731691430000|2024-11-15 17:23:50|5870.38|5869.88|5869.13|5868.63|5870.38|5869.88|5868.63|5868.13|800
1731691440000|2024-11-15 17:24:00|5868.88|5868.38|5868.38|5867.88|5869.13|5868.63|5868.38|5867.88|311
1731691450000|2024-11-15 17:24:10|5868.25|5867.75|5868.13|5867.63|5868.63|5868.13|5868.13|5867.63|375
1731691460000|2024-11-15 17:24:20|5867.88|5867.38|5869.63|5869.13|5869.63|5869.13|5867.88|5867.38|276
1731691470000|2024-11-15 17:24:30|5869.38|5868.88|5868.38|5867.88|5869.63|5869.13|5868.38|5867.88|224
1731691480000|2024-11-15 17:24:40|5868.5|5868|5869.13|5868.63|5869.13|5868.63|5868.38|5867.88|219
1731691490000|2024-11-15 17:24:50|5868.88|5868.38|5869.13|5868.63|5869.38|5868.88|5868.88|5868.38|477
1731691500000|2024-11-15 17:25:00|5869.38|5868.88|5869.38|5868.88|5869.63|5869.13|5869.25|5868.75|269
1731691510000|2024-11-15 17:25:10|5869.63|5869.13|5869.38|5868.88|5869.88|5869.38|5869.13|5868.63|392
1731691520000|2024-11-15 17:25:20|5869.25|5868.75|5868.63|5868.13|5869.38|5868.88|5868.13|5867.63|481
1731691530000|2024-11-15 17:25:30|5868.75|5868.25|5869.13|5868.63|5869.13|5868.63|5868.63|5868.13|129
1731691540000|2024-11-15 17:25:40|5869.25|5868.75|5869.13|5868.63|5869.38|5868.88|5869.13|5868.63|124
1731691550000|2024-11-15 17:25:50|5869.38|5868.88|5868.88|5868.38|5869.38|5868.88|5868.75|5868.25|198
1731691560000|2024-11-15 17:26:00|5868.75|5868.25|5868.88|5868.38|5868.88|5868.38|5868.13|5867.63|224
1731691570000|2024-11-15 17:26:10|5869.13|5868.63|5868.88|5868.38|5869.13|5868.63|5868.63|5868.13|190
1731691580000|2024-11-15 17:26:20|5868.63|5868.13|5867.63|5867.13|5868.63|5868.13|5867.63|5867.13|354
1731691590000|2024-11-15 17:26:30|5867.88|5867.38|5867.88|5867.38|5867.88|5867.38|5867.38|5866.88|321
1731691600000|2024-11-15 17:26:40|5867.75|5867.25|5867.63|5867.13|5867.88|5867.38|5867.63|5867.13|107
1731691610000|2024-11-15 17:26:50|5867.75|5867.25|5867.38|5866.88|5867.75|5867.25|5867.38|5866.88|210
1731691620000|2024-11-15 17:27:00|5867.63|5867.13|5867.38|5866.88|5867.75|5867.25|5867.38|5866.88|297
1731691630000|2024-11-15 17:27:10|5867.5|5867|5867.38|5866.88|5867.63|5867.13|5867|5866.5|239
1731691640000|2024-11-15 17:27:20|5867.63|5867.13|5867.38|5866.88|5867.63|5867.13|5866.63|5866.13|473
1731691650000|2024-11-15 17:27:30|5867.63|5867.13|5867.63|5867.13|5867.63|5867.13|5867.13|5866.63|198
1731691660000|2024-11-15 17:27:40|5867.5|5867|5867.13|5866.63|5867.63|5867.13|5866.88|5866.38|600
1731691670000|2024-11-15 17:27:50|5867.38|5866.88|5867.88|5867.38|5867.88|5867.38|5867.38|5866.88|345
1731691680000|2024-11-15 17:28:00|5867.63|5867.13|5867.38|5866.88|5867.63|5867.13|5867.38|5866.88|278
1731691690000|2024-11-15 17:28:10|5867.63|5867.13|5868.13|5867.63|5868.38|5867.88|5867.38|5866.88|615
1731691700000|2024-11-15 17:28:20|5868|5867.5|5867.38|5866.88|5868|5867.5|5867.38|5866.88|193
1731691710000|2024-11-15 17:28:30|5867.63|5867.13|5867.63|5867.13|5867.63|5867.13|5867.13|5866.63|214
1731691720000|2024-11-15 17:28:40|5867.88|5867.38|5867.63|5867.13|5867.88|5867.38|5867.38|5866.88|150
1731691730000|2024-11-15 17:28:50|5867.88|5867.38|5868|5867.5|5868.63|5868.13|5867.75|5867.25|260
1731691740000|2024-11-15 17:29:00|5867.88|5867.38|5868.38|5867.88|5868.88|5868.38|5867.88|5867.38|350
1731691750000|2024-11-15 17:29:10|5868.25|5867.75|5868.38|5867.88|5868.38|5867.88|5868.13|5867.63|210
1731691760000|2024-11-15 17:29:20|5868.63|5868.13|5867.88|5867.38|5868.63|5868.13|5867.88|5867.38|418
1731691770000|2024-11-15 17:29:30|5868.13|5867.63|5867.88|5867.38|5868.38|5867.88|5867.88|5867.38|191
1731691780000|2024-11-15 17:29:40|5868.13|5867.63|5867.88|5867.38|5868.13|5867.63|5867.63|5867.13|194
1731691790000|2024-11-15 17:29:50|5868.13|5867.63|5868.38|5867.88|5868.88|5868.38|5868.13|5867.63|307
1731691800000|2024-11-15 17:30:00|5868.13|5867.63|5867.13|5866.63|5868.13|5867.63|5867.13|5866.63|337
1731691810000|2024-11-15 17:30:10|5866.88|5866.38|5867.38|5866.88|5867.63|5867.13|5866.88|5866.38|434
1731691820000|2024-11-15 17:30:20|5867.63|5867.13|5867.38|5866.88|5867.63|5867.13|5867.13|5866.63|201
1731691830000|2024-11-15 17:30:30|5867.5|5867|5867.38|5866.88|5867.88|5867.38|5867.38|5866.88|297
1731691840000|2024-11-15 17:30:40|5867.13|5866.63|5867.13|5866.63|5867.38|5866.88|5866.88|5866.38|218
1731691850000|2024-11-15 17:30:50|5866.88|5866.38|5866.63|5866.13|5866.88|5866.38|5866.63|5866.13|260
1731691860000|2024-11-15 17:31:00|5866.88|5866.38|5866.88|5866.38|5867.13|5866.63|5866.38|5865.88|462
1731691870000|2024-11-15 17:31:10|5866.75|5866.25|5867.13|5866.63|5867.13|5866.63|5866.75|5866.25|340
1731691880000|2024-11-15 17:31:20|5867.38|5866.88|5866.88|5866.38|5867.38|5866.88|5866.88|5866.38|235
1731691890000|2024-11-15 17:31:30|5866.63|5866.13|5864.88|5864.38|5866.63|5866.13|5864.88|5864.38|2014
1731691900000|2024-11-15 17:31:40|5864.63|5864.13|5864.88|5864.38|5865.13|5864.63|5864.13|5863.63|1308
1731691910000|2024-11-15 17:31:50|5865.38|5864.88|5865.13|5864.63|5865.38|5864.88|5864.88|5864.38|768
1731691920000|2024-11-15 17:32:00|5864.88|5864.38|5865.13|5864.63|5865.63|5865.13|5864.88|5864.38|561
1731691930000|2024-11-15 17:32:10|5865.25|5864.75|5864.75|5864.25|5865.38|5864.88|5864.38|5863.88|626
1731691940000|2024-11-15 17:32:20|5864.63|5864.13|5864.63|5864.13|5864.63|5864.13|5863.63|5863.13|891
1731691950000|2024-11-15 17:32:30|5864.88|5864.38|5864.38|5863.88|5864.88|5864.38|5864.38|5863.88|363
1731691960000|2024-11-15 17:32:40|5864.5|5864|5864.38|5863.88|5864.63|5864.13|5864.13|5863.63|231
1731691970000|2024-11-15 17:32:50|5864.13|5863.63|5865.13|5864.63|5865.13|5864.63|5864.13|5863.63|333
1731691980000|2024-11-15 17:33:00|5865.38|5864.88|5866.13|5865.63|5866.38|5865.88|5865.38|5864.88|593
1731691990000|2024-11-15 17:33:10|5866.38|5865.88|5866.5|5866|5866.88|5866.38|5866.13|5865.63|585
1731692000000|2024-11-15 17:33:20|5866.63|5866.13|5866.63|5866.13|5866.63|5866.13|5865.88|5865.38|1898
1731692010000|2024-11-15 17:33:30|5866.38|5865.88|5866.88|5866.38|5867.13|5866.63|5866.38|5865.88|451
1731692020000|2024-11-15 17:33:40|5866.63|5866.13|5867.13|5866.63|5867.38|5866.88|5866.38|5865.88|708
1731692030000|2024-11-15 17:33:50|5867.38|5866.88|5866.13|5865.63|5867.5|5867|5866.13|5865.63|340
1731692040000|2024-11-15 17:34:00|5865.88|5865.38|5866.13|5865.63|5866.13|5865.63|5865.63|5865.13|393
1731692050000|2024-11-15 17:34:10|5866.38|5865.88|5866.88|5866.38|5867.13|5866.63|5866.38|5865.88|301
1731692060000|2024-11-15 17:34:20|5867.13|5866.63|5867.13|5866.63|5867.38|5866.88|5866.63|5866.13|171
1731692070000|2024-11-15 17:34:30|5867|5866.5|5867.63|5867.13|5867.63|5867.13|5866.88|5866.38|351
1731692080000|2024-11-15 17:34:40|5867.38|5866.88|5868.13|5867.63|5868.13|5867.63|5867.38|5866.88|301
1731692090000|2024-11-15 17:34:50|5868.38|5867.88|5867.63|5867.13|5868.63|5868.13|5867.63|5867.13|965
1731692100000|2024-11-15 17:35:00|5867.13|5866.63|5866.63|5866.13|5867.13|5866.63|5866.25|5865.75|319
1731692110000|2024-11-15 17:35:10|5866.5|5866|5865.38|5864.88|5866.5|5866|5865.38|5864.88|329
1731692120000|2024-11-15 17:35:20|5865.13|5864.63|5865.63|5865.13|5865.75|5865.25|5865.13|5864.63|473
1731692130000|2024-11-15 17:35:30|5865.88|5865.38|5866.38|5865.88|5866.38|5865.88|5865.88|5865.38|268
1731692140000|2024-11-15 17:35:40|5866.25|5865.75|5866.13|5865.63|5866.25|5865.75|5865.88|5865.38|251
1731692150000|2024-11-15 17:35:50|5866.38|5865.88|5865.13|5864.63|5866.38|5865.88|5865.13|5864.63|249
1731692160000|2024-11-15 17:36:00|5865|5864.5|5865.63|5865.13|5865.63|5865.13|5864.88|5864.38|276
1731692170000|2024-11-15 17:36:10|5865.88|5865.38|5865.63|5865.13|5866.38|5865.88|5865.63|5865.13|303
1731692180000|2024-11-15 17:36:20|5865.5|5865|5865.63|5865.13|5865.63|5865.13|5865.38|5864.88|81
1731692190000|2024-11-15 17:36:30|5865.38|5864.88|5864.88|5864.38|5865.38|5864.88|5864.63|5864.13|428
1731692200000|2024-11-15 17:36:40|5865.13|5864.63|5864.88|5864.38|5865.13|5864.63|5864.38|5863.88|439
1731692210000|2024-11-15 17:36:50|5864.63|5864.13|5864.88|5864.38|5864.88|5864.38|5864.63|5864.13|213
1731692220000|2024-11-15 17:37:00|5865|5864.5|5864.63|5864.13|5865.13|5864.63|5864.63|5864.13|468
1731692230000|2024-11-15 17:37:10|5864.75|5864.25|5865.63|5865.13|5865.63|5865.13|5864.38|5863.88|745
1731692240000|2024-11-15 17:37:20|5865.88|5865.38|5866.63|5866.13|5866.63|5866.13|5865.63|5865.13|695
1731692250000|2024-11-15 17:37:30|5866.38|5865.88|5867.13|5866.63|5867.38|5866.88|5866.38|5865.88|702
1731692260000|2024-11-15 17:37:40|5867|5866.5|5866.13|5865.63|5867|5866.5|5866|5865.5|242
1731692270000|2024-11-15 17:37:50|5865.88|5865.38|5866.38|5865.88|5866.63|5866.13|5865.63|5865.13|201
1731692280000|2024-11-15 17:38:00|5866.63|5866.13|5867.38|5866.88|5867.38|5866.88|5866.63|5866.13|165
1731692290000|2024-11-15 17:38:10|5867.25|5866.75|5868.13|5867.63|5868.13|5867.63|5867.25|5866.75|381
1731692300000|2024-11-15 17:38:20|5868.38|5867.88|5867.88|5867.38|5868.38|5867.88|5867.88|5867.38|210
1731692310000|2024-11-15 17:38:30|5867.63|5867.13|5867.38|5866.88|5867.63|5867.13|5867.13|5866.63|365
1731692320000|2024-11-15 17:38:40|5867.13|5866.63|5866|5865.5|5867.38|5866.88|5866|5865.5|424
1731692330000|2024-11-15 17:38:50|5865.88|5865.38|5866.88|5866.38|5866.88|5866.38|5865.63|5865.13|373
1731692340000|2024-11-15 17:39:00|5867.13|5866.63|5867.13|5866.63|5867.25|5866.75|5866.63|5866.13|298
1731692350000|2024-11-15 17:39:10|5866.88|5866.38|5866.88|5866.38|5866.88|5866.38|5866.63|5866.13|165
1731692360000|2024-11-15 17:39:20|5867|5866.5|5867.38|5866.88|5867.38|5866.88|5866.63|5866.13|176
1731692370000|2024-11-15 17:39:30|5867.5|5867|5867.13|5866.63|5867.63|5867.13|5867.13|5866.63|194
1731692380000|2024-11-15 17:39:40|5867.25|5866.75|5867.38|5866.88|5867.63|5867.13|5867.13|5866.63|90
1731692390000|2024-11-15 17:39:50|5867.63|5867.13|5866.63|5866.13|5867.63|5867.13|5866.38|5865.88|211
1731692400000|2024-11-15 17:40:00|5866.5|5866|5866.88|5866.38|5866.88|5866.38|5866.38|5865.88|181
1731692410000|2024-11-15 17:40:10|5866.63|5866.13|5865.75|5865.25|5866.63|5866.13|5865.75|5865.25|297
1731692420000|2024-11-15 17:40:20|5865.63|5865.13|5866.13|5865.63|5866.13|5865.63|5865.63|5865.13|355
1731692430000|2024-11-15 17:40:30|5866|5865.5|5866.13|5865.63|5866.13|5865.63|5865.88|5865.38|168
1731692440000|2024-11-15 17:40:40|5866|5865.5|5866.38|5865.88|5866.63|5866.13|5865.88|5865.38|306
1731692450000|2024-11-15 17:40:50|5866.13|5865.63|5865.88|5865.38|5866.38|5865.88|5865.88|5865.38|161
1731692460000|2024-11-15 17:41:00|5866.13|5865.63|5866.38|5865.88|5866.88|5866.38|5865.88|5865.38|366
1731692470000|2024-11-15 17:41:10|5866.63|5866.13|5866.13|5865.63|5866.63|5866.13|5865.88|5865.38|142
1731692480000|2024-11-15 17:41:20|5866.38|5865.88|5866.13|5865.63|5866.63|5866.13|5866.13|5865.63|182
1731692490000|2024-11-15 17:41:30|5866.25|5865.75|5865.63|5865.13|5866.38|5865.88|5865.63|5865.13|98
1731692500000|2024-11-15 17:41:40|5865.5|5865|5865.63|5865.13|5865.88|5865.38|5865.38|5864.88|190
1731692510000|2024-11-15 17:41:50|5865.38|5864.88|5865.38|5864.88|5865.38|5864.88|5865.38|5864.88|237
1731692520000|2024-11-15 17:42:00|5865.88|5865.38|5865.63|5865.13|5866.13|5865.63|5865.63|5865.13|352
1731692530000|2024-11-15 17:42:10|5865.75|5865.25|5865.38|5864.88|5866.13|5865.63|5865.38|5864.88|244
1731692540000|2024-11-15 17:42:20|5865.13|5864.63|5864.38|5863.88|5865.13|5864.63|5864.38|5863.88|469
1731692550000|2024-11-15 17:42:30|5864.13|5863.63|5864.38|5863.88|5864.63|5864.13|5864.13|5863.63|607
1731692560000|2024-11-15 17:42:40|5864.63|5864.13|5864.13|5863.63|5864.63|5864.13|5864.13|5863.63|274
1731692570000|2024-11-15 17:42:50|5864.5|5864|5865.25|5864.75|5865.25|5864.75|5864.38|5863.88|252
1731692580000|2024-11-15 17:43:00|5865.38|5864.88|5866.88|5866.38|5866.88|5866.38|5865.38|5864.88|587
1731692590000|2024-11-15 17:43:10|5866.63|5866.13|5867.63|5867.13|5867.63|5867.13|5866.63|5866.13|578
1731692600000|2024-11-15 17:43:20|5867.88|5867.38|5867.88|5867.38|5868.63|5868.13|5867.63|5867.13|521
1731692610000|2024-11-15 17:43:30|5868.13|5867.63|5868.38|5867.88|5868.63|5868.13|5867.63|5867.13|357
1731692620000|2024-11-15 17:43:40|5868.13|5867.63|5868.63|5868.13|5868.63|5868.13|5868.13|5867.63|291
1731692630000|2024-11-15 17:43:50|5868.38|5867.88|5868.13|5867.63|5868.38|5867.88|5867.88|5867.38|181
1731692640000|2024-11-15 17:44:00|5867.88|5867.38|5868.38|5867.88|5868.63|5868.13|5867.13|5866.63|785
1731692650000|2024-11-15 17:44:10|5868.63|5868.13|5868.88|5868.38|5869.13|5868.63|5868.38|5867.88|462
1731692660000|2024-11-15 17:44:20|5869|5868.5|5869.38|5868.88|5869.38|5868.88|5868.63|5868.13|340
1731692670000|2024-11-15 17:44:30|5869.13|5868.63|5870.13|5869.63|5870.13|5869.63|5869.13|5868.63|491
1731692680000|2024-11-15 17:44:40|5869.88|5869.38|5869.88|5869.38|5869.88|5869.38|5869.63|5869.13|257
1731692690000|2024-11-15 17:44:50|5870.13|5869.63|5869.63|5869.13|5870.13|5869.63|5869.63|5869.13|267
1731692700000|2024-11-15 17:45:00|5869.88|5869.38|5870.13|5869.63|5870.13|5869.63|5869.63|5869.13|428
1731692710000|2024-11-15 17:45:10|5869.63|5869.13|5871.38|5870.88|5871.63|5871.13|5869.63|5869.13|842
1731692720000|2024-11-15 17:45:20|5871.13|5870.63|5870.63|5870.13|5871.63|5871.13|5870.63|5870.13|342
1731692730000|2024-11-15 17:45:30|5870.38|5869.88|5870.88|5870.38|5871.38|5870.88|5870.38|5869.88|708
1731692740000|2024-11-15 17:45:40|5871.13|5870.63|5871.38|5870.88|5871.63|5871.13|5871.13|5870.63|143
1731692750000|2024-11-15 17:45:50|5871.13|5870.63|5871.38|5870.88|5871.88|5871.38|5871.13|5870.63|280
1731692760000|2024-11-15 17:46:00|5871.13|5870.63|5871.38|5870.88|5871.5|5871|5870.88|5870.38|307
1731692770000|2024-11-15 17:46:10|5871.63|5871.13|5871.13|5870.63|5871.88|5871.38|5871.13|5870.63|425
1731692780000|2024-11-15 17:46:20|5871|5870.5|5871.13|5870.63|5871.38|5870.88|5870.38|5869.88|320
1731692790000|2024-11-15 17:46:30|5871.38|5870.88|5871.63|5871.13|5871.63|5871.13|5871.13|5870.63|132
1731692800000|2024-11-15 17:46:40|5871.38|5870.88|5870.5|5870|5871.38|5870.88|5870.5|5870|92
1731692810000|2024-11-15 17:46:50|5870.63|5870.13|5869.13|5868.63|5870.88|5870.38|5869|5868.5|483
1731692820000|2024-11-15 17:47:00|5868.88|5868.38|5868.63|5868.13|5869.38|5868.88|5868.38|5867.88|516
1731692830000|2024-11-15 17:47:10|5868.5|5868|5867.88|5867.38|5868.63|5868.13|5867.63|5867.13|364
1731692840000|2024-11-15 17:47:20|5868.13|5867.63|5867.88|5867.38|5868.38|5867.88|5867.63|5867.13|154
1731692850000|2024-11-15 17:47:30|5867.63|5867.13|5867.13|5866.63|5867.88|5867.38|5867|5866.5|268
1731692860000|2024-11-15 17:47:40|5867.25|5866.75|5867.13|5866.63|5867.38|5866.88|5867.13|5866.63|160
1731692870000|2024-11-15 17:47:50|5866.88|5866.38|5866.88|5866.38|5867.13|5866.63|5866.63|5866.13|203
1731692880000|2024-11-15 17:48:00|5866.63|5866.13|5867.63|5867.13|5867.88|5867.38|5866.38|5865.88|740
1731692890000|2024-11-15 17:48:10|5867.88|5867.38|5867.38|5866.88|5867.88|5867.38|5867.13|5866.63|177
1731692900000|2024-11-15 17:48:20|5867.25|5866.75|5866.88|5866.38|5867.25|5866.75|5866.88|5866.38|172
1731692910000|2024-11-15 17:48:30|5867|5866.5|5867.63|5867.13|5867.63|5867.13|5867|5866.5|132
1731692920000|2024-11-15 17:48:40|5867.38|5866.88|5866.5|5866|5867.5|5867|5866.5|5866|152
1731692930000|2024-11-15 17:48:50|5866.63|5866.13|5866.88|5866.38|5867.13|5866.63|5866.38|5865.88|192
1731692940000|2024-11-15 17:49:00|5867.13|5866.63|5867.13|5866.63|5867.38|5866.88|5866.88|5866.38|166
1731692950000|2024-11-15 17:49:10|5867|5866.5|5866.88|5866.38|5867.13|5866.63|5866.63|5866.13|186
1731692960000|2024-11-15 17:49:20|5867.13|5866.63|5867.63|5867.13|5867.63|5867.13|5867.13|5866.63|211
1731692970000|2024-11-15 17:49:30|5867.38|5866.88|5867.63|5867.13|5867.63|5867.13|5867.13|5866.63|146
1731692980000|2024-11-15 17:49:40|5867.75|5867.25|5867.63|5867.13|5867.88|5867.38|5867.13|5866.63|199
1731692990000|2024-11-15 17:49:50|5867.5|5867|5867.38|5866.88|5867.88|5867.38|5867.38|5866.88|228
1731693000000|2024-11-15 17:50:00|5867.13|5866.63|5866.38|5865.88|5867.13|5866.63|5866.38|5865.88|298
1731693010000|2024-11-15 17:50:10|5866.13|5865.63|5866.13|5865.63|5866.88|5866.38|5865.88|5865.38|500
1731693020000|2024-11-15 17:50:20|5866|5865.5|5863.88|5863.38|5866|5865.5|5863.88|5863.38|1432
1731693030000|2024-11-15 17:50:30|5862.63|5862.13|5862.88|5862.38|5863.63|5863.13|5862.63|5862.13|1739
1731693040000|2024-11-15 17:50:40|5863.13|5862.63|5862.13|5861.63|5863.88|5863.38|5862.13|5861.63|690
1731693050000|2024-11-15 17:50:50|5862.38|5861.88|5863.13|5862.63|5863.63|5863.13|5862.38|5861.88|435
1731693060000|2024-11-15 17:51:00|5863.38|5862.88|5864.88|5864.38|5864.88|5864.38|5863.38|5862.88|576
1731693070000|2024-11-15 17:51:10|5864.63|5864.13|5864.38|5863.88|5865.63|5865.13|5864.13|5863.63|524
1731693080000|2024-11-15 17:51:20|5864.13|5863.63|5863.88|5863.38|5864.63|5864.13|5863.88|5863.38|336
1731693090000|2024-11-15 17:51:30|5864.13|5863.63|5864.38|5863.88|5864.38|5863.88|5863.63|5863.13|370
1731693100000|2024-11-15 17:51:40|5864.25|5863.75|5863.13|5862.63|5864.63|5864.13|5863.13|5862.63|398
1731693110000|2024-11-15 17:51:50|5863.38|5862.88|5863.13|5862.63|5863.63|5863.13|5863.13|5862.63|255
1731693120000|2024-11-15 17:52:00|5863.38|5862.88|5863.13|5862.63|5863.63|5863.13|5862.63|5862.13|783
1731693130000|2024-11-15 17:52:10|5862.88|5862.38|5862.38|5861.88|5862.88|5862.38|5862.13|5861.63|582
1731693140000|2024-11-15 17:52:20|5862.63|5862.13|5862.63|5862.13|5863.13|5862.63|5862.63|5862.13|327
1731693150000|2024-11-15 17:52:30|5862.88|5862.38|5862.88|5862.38|5862.88|5862.38|5862.38|5861.88|483
1731693160000|2024-11-15 17:52:40|5862.63|5862.13|5860.88|5860.38|5862.63|5862.13|5860.88|5860.38|1025
1731693170000|2024-11-15 17:52:50|5860.63|5860.13|5860.88|5860.38|5861.63|5861.13|5860.63|5860.13|850
1731693180000|2024-11-15 17:53:00|5861.13|5860.63|5861.88|5861.38|5862|5861.5|5860.63|5860.13|857
1731693190000|2024-11-15 17:53:10|5862.13|5861.63|5862.13|5861.63|5862.38|5861.88|5861.88|5861.38|684
1731693200000|2024-11-15 17:53:20|5861.88|5861.38|5862.13|5861.63|5862.38|5861.88|5861.63|5861.13|504
1731693210000|2024-11-15 17:53:30|5861.88|5861.38|5860.63|5860.13|5861.88|5861.38|5860.63|5860.13|500
1731693220000|2024-11-15 17:53:40|5860.38|5859.88|5861.88|5861.38|5862.13|5861.63|5860.25|5859.75|977
1731693230000|2024-11-15 17:53:50|5861.75|5861.25|5861.63|5861.13|5861.88|5861.38|5861.38|5860.88|365
1731693240000|2024-11-15 17:54:00|5861.75|5861.25|5861.88|5861.38|5862.38|5861.88|5861.75|5861.25|422
1731693250000|2024-11-15 17:54:10|5862.13|5861.63|5861.63|5861.13|5862.38|5861.88|5861.38|5860.88|315
1731693260000|2024-11-15 17:54:20|5861.88|5861.38|5860.63|5860.13|5861.88|5861.38|5860.63|5860.13|428
1731693270000|2024-11-15 17:54:30|5860.88|5860.38|5862.13|5861.63|5862.13|5861.63|5860.88|5860.38|511
1731693280000|2024-11-15 17:54:40|5861.88|5861.38|5861.88|5861.38|5862.63|5862.13|5861.88|5861.38|523
1731693290000|2024-11-15 17:54:50|5862.13|5861.63|5862.25|5861.75|5862.38|5861.88|5861.75|5861.25|362
1731693300000|2024-11-15 17:55:00|5862.38|5861.88|5863.38|5862.88|5863.38|5862.88|5861.88|5861.38|650
1731693310000|2024-11-15 17:55:10|5863.13|5862.63|5862.13|5861.63|5863.13|5862.63|5862.13|5861.63|485
1731693320000|2024-11-15 17:55:20|5862.38|5861.88|5862.13|5861.63|5862.63|5862.13|5862.13|5861.63|453
1731693330000|2024-11-15 17:55:30|5861.88|5861.38|5862.63|5862.13|5862.88|5862.38|5861.88|5861.38|416
1731693340000|2024-11-15 17:55:40|5862.88|5862.38|5862.38|5861.88|5863.13|5862.63|5862.13|5861.63|322
1731693350000|2024-11-15 17:55:50|5862.13|5861.63|5863.38|5862.88|5863.38|5862.88|5862.13|5861.63|570
1731693360000|2024-11-15 17:56:00|5863.13|5862.63|5862.88|5862.38|5863.63|5863.13|5862.88|5862.38|401
1731693370000|2024-11-15 17:56:10|5862.63|5862.13|5862.88|5862.38|5863|5862.5|5862.63|5862.13|873
1731693380000|2024-11-15 17:56:20|5863.13|5862.63|5862.88|5862.38|5863.13|5862.63|5862.63|5862.13|324
1731693390000|2024-11-15 17:56:30|5862.63|5862.13|5862.63|5862.13|5863.38|5862.88|5862.5|5862|355
1731693400000|2024-11-15 17:56:40|5862.5|5862|5864.38|5863.88|5864.38|5863.88|5862.25|5861.75|638
1731693410000|2024-11-15 17:56:50|5864.63|5864.13|5864.63|5864.13|5864.88|5864.38|5864.38|5863.88|609
1731693420000|2024-11-15 17:57:00|5864.88|5864.38|5863.88|5863.38|5864.88|5864.38|5863.88|5863.38|591
1731693430000|2024-11-15 17:57:10|5863.63|5863.13|5864.13|5863.63|5864.13|5863.63|5863.38|5862.88|347
1731693440000|2024-11-15 17:57:20|5863.88|5863.38|5864.38|5863.88|5864.38|5863.88|5863.88|5863.38|383
1731693450000|2024-11-15 17:57:30|5864.13|5863.63|5863.88|5863.38|5864.63|5864.13|5863.88|5863.38|301
1731693460000|2024-11-15 17:57:40|5863.63|5863.13|5864.88|5864.38|5864.88|5864.38|5863.63|5863.13|352
1731693470000|2024-11-15 17:57:50|5864.63|5864.13|5865.63|5865.13|5865.63|5865.13|5864.63|5864.13|496
1731693480000|2024-11-15 17:58:00|5865.38|5864.88|5867.13|5866.63|5867.13|5866.63|5865.38|5864.88|936
1731693490000|2024-11-15 17:58:10|5866.88|5866.38|5866.38|5865.88|5866.88|5866.38|5866.13|5865.63|341
1731693500000|2024-11-15 17:58:20|5866.25|5865.75|5866.13|5865.63|5866.63|5866.13|5865.88|5865.38|431
1731693510000|2024-11-15 17:58:30|5865.88|5865.38|5866.38|5865.88|5866.63|5866.13|5865.88|5865.38|249
1731693520000|2024-11-15 17:58:40|5866.13|5865.63|5867.38|5866.88|5867.63|5867.13|5866.13|5865.63|507
1731693530000|2024-11-15 17:58:50|5867.13|5866.63|5867.38|5866.88|5867.38|5866.88|5867.13|5866.63|164
1731693540000|2024-11-15 17:59:00|5867.63|5867.13|5868.38|5867.88|5868.38|5867.88|5867.63|5867.13|857
1731693550000|2024-11-15 17:59:10|5868.13|5867.63|5868.38|5867.88|5868.63|5868.13|5868.13|5867.63|557
1731693560000|2024-11-15 17:59:20|5868.63|5868.13|5868.88|5868.38|5869.13|5868.63|5868.38|5867.88|646
1731693570000|2024-11-15 17:59:30|5868.63|5868.13|5869.13|5868.63|5869.13|5868.63|5868.63|5868.13|463
1731693580000|2024-11-15 17:59:40|5868.88|5868.38|5868.63|5868.13|5869.38|5868.88|5868.38|5867.88|642
1731693590000|2024-11-15 17:59:50|5868.38|5867.88|5868.38|5867.88|5868.63|5868.13|5868.38|5867.88|177
1731693600000|2024-11-15 18:00:00|5868.63|5868.13|5869.38|5868.88|5869.38|5868.88|5868.38|5867.88|510
1731693610000|2024-11-15 18:00:10|5869.13|5868.63|5869.38|5868.88|5869.38|5868.88|5868.75|5868.25|492
1731693620000|2024-11-15 18:00:20|5869.13|5868.63|5869.88|5869.38|5869.88|5869.38|5868.88|5868.38|584
1731693630000|2024-11-15 18:00:30|5869.75|5869.25|5868.88|5868.38|5869.88|5869.38|5868.63|5868.13|502
1731693640000|2024-11-15 18:00:40|5868.63|5868.13|5869.38|5868.88|5869.63|5869.13|5868.63|5868.13|428
1731693650000|2024-11-15 18:00:50|5869.25|5868.75|5868.38|5867.88|5869.25|5868.75|5868.38|5867.88|327
1731693660000|2024-11-15 18:01:00|5868.63|5868.13|5868.38|5867.88|5868.63|5868.13|5868.38|5867.88|321
1731693670000|2024-11-15 18:01:10|5868.63|5868.13|5867.63|5867.13|5868.63|5868.13|5867.38|5866.88|802
1731693680000|2024-11-15 18:01:20|5867.88|5867.38|5868.13|5867.63|5868.63|5868.13|5867.63|5867.13|391
1731693690000|2024-11-15 18:01:30|5867.88|5867.38|5867.88|5867.38|5867.88|5867.38|5867.63|5867.13|261
1731693700000|2024-11-15 18:01:40|5868.13|5867.63|5868.38|5867.88|5868.63|5868.13|5867.63|5867.13|572
1731693710000|2024-11-15 18:01:50|5868.63|5868.13|5867.38|5866.88|5868.63|5868.13|5867.38|5866.88|404
1731693720000|2024-11-15 18:02:00|5867.13|5866.63|5866.13|5865.63|5867.38|5866.88|5866.13|5865.63|344
1731693730000|2024-11-15 18:02:10|5865.88|5865.38|5866.88|5866.38|5866.88|5866.38|5865.88|5865.38|506
1731693740000|2024-11-15 18:02:20|5866.63|5866.13|5867.5|5867|5867.63|5867.13|5866.63|5866.13|504
1731693750000|2024-11-15 18:02:30|5867.38|5866.88|5867.63|5867.13|5867.88|5867.38|5867.38|5866.88|256
1731693760000|2024-11-15 18:02:40|5867.88|5867.38|5868|5867.5|5868.38|5867.88|5867.63|5867.13|349
1731693770000|2024-11-15 18:02:50|5868.13|5867.63|5868.13|5867.63|5868.38|5867.88|5867.88|5867.38|313
1731693780000|2024-11-15 18:03:00|5867.88|5867.38|5868.38|5867.88|5868.38|5867.88|5867.63|5867.13|498
1731693790000|2024-11-15 18:03:10|5868.13|5867.63|5868.38|5867.88|5868.38|5867.88|5867.88|5867.38|314
1731693800000|2024-11-15 18:03:20|5868.63|5868.13|5868.38|5867.88|5868.63|5868.13|5867.88|5867.38|203
1731693810000|2024-11-15 18:03:30|5868.13|5867.63|5867.13|5866.63|5868.38|5867.88|5867.13|5866.63|391
1731693820000|2024-11-15 18:03:40|5867.38|5866.88|5866.63|5866.13|5867.38|5866.88|5866.63|5866.13|272
1731693830000|2024-11-15 18:03:50|5866.38|5865.88|5865.38|5864.88|5866.38|5865.88|5865|5864.5|527
1731693840000|2024-11-15 18:04:00|5865.13|5864.63|5866.38|5865.88|5866.63|5866.13|5865.13|5864.63|434
1731693850000|2024-11-15 18:04:10|5866.13|5865.63|5866.38|5865.88|5866.88|5866.38|5866.13|5865.63|206
1731693860000|2024-11-15 18:04:20|5866.13|5865.63|5866.38|5865.88|5866.38|5865.88|5866.13|5865.63|246
1731693870000|2024-11-15 18:04:30|5866.63|5866.13|5866.63|5866.13|5866.88|5866.38|5866.63|5866.13|228
1731693880000|2024-11-15 18:04:40|5866.88|5866.38|5866.38|5865.88|5866.88|5866.38|5866.38|5865.88|265
1731693890000|2024-11-15 18:04:50|5866.13|5865.63|5866.13|5865.63|5866.38|5865.88|5865.63|5865.13|231
1731693900000|2024-11-15 18:05:00|5866.38|5865.88|5865.88|5865.38|5866.63|5866.13|5865.88|5865.38|187
1731693910000|2024-11-15 18:05:10|5866.13|5865.63|5866.38|5865.88|5866.38|5865.88|5865.63|5865.13|166
1731693920000|2024-11-15 18:05:20|5866.63|5866.13|5866.13|5865.63|5866.63|5866.13|5866.13|5865.63|257
1731693930000|2024-11-15 18:05:30|5866.38|5865.88|5865.88|5865.38|5866.38|5865.88|5865.63|5865.13|388
1731693940000|2024-11-15 18:05:40|5866.13|5865.63|5865.38|5864.88|5866.13|5865.63|5865.38|5864.88|298
1731693950000|2024-11-15 18:05:50|5865.13|5864.63|5865.88|5865.38|5866.13|5865.63|5865.13|5864.63|268
1731693960000|2024-11-15 18:06:00|5865.63|5865.13|5865.63|5865.13|5865.88|5865.38|5865.13|5864.63|269
1731693970000|2024-11-15 18:06:10|5865.5|5865|5864.13|5863.63|5865.63|5865.13|5864.13|5863.63|747
1731693980000|2024-11-15 18:06:20|5864.38|5863.88|5864.88|5864.38|5865.13|5864.63|5864.38|5863.88|499
1731693990000|2024-11-15 18:06:30|5864.63|5864.13|5864.63|5864.13|5864.88|5864.38|5863.88|5863.38|377
1731694000000|2024-11-15 18:06:40|5864.88|5864.38|5865.88|5865.38|5865.88|5865.38|5864.63|5864.13|465
1731694010000|2024-11-15 18:06:50|5865.63|5865.13|5866.88|5866.38|5867.13|5866.63|5865.63|5865.13|580
1731694020000|2024-11-15 18:07:00|5866.63|5866.13|5865.38|5864.88|5866.63|5866.13|5865.13|5864.63|368
1731694030000|2024-11-15 18:07:10|5865.63|5865.13|5866.38|5865.88|5866.38|5865.88|5865.38|5864.88|258
1731694040000|2024-11-15 18:07:20|5866.63|5866.13|5866.63|5866.13|5866.63|5866.13|5866.38|5865.88|189
1731694050000|2024-11-15 18:07:30|5866.88|5866.38|5866.88|5866.38|5867.13|5866.63|5866.63|5866.13|258
1731694060000|2024-11-15 18:07:40|5866.75|5866.25|5866.88|5866.38|5867.13|5866.63|5866.13|5865.63|294
1731694070000|2024-11-15 18:07:50|5866.63|5866.13|5865.88|5865.38|5866.63|5866.13|5865.63|5865.13|232
1731694080000|2024-11-15 18:08:00|5866.13|5865.63|5866.63|5866.13|5866.63|5866.13|5865.88|5865.38|265
1731694090000|2024-11-15 18:08:10|5866.75|5866.25|5866.38|5865.88|5866.75|5866.25|5866|5865.5|177
1731694100000|2024-11-15 18:08:20|5866.25|5865.75|5866.63|5866.13|5866.88|5866.38|5866.25|5865.75|119
1731694110000|2024-11-15 18:08:30|5866.38|5865.88|5865.88|5865.38|5866.63|5866.13|5865.63|5865.13|289
1731694120000|2024-11-15 18:08:40|5865.63|5865.13|5865.38|5864.88|5865.88|5865.38|5865.38|5864.88|293
1731694130000|2024-11-15 18:08:50|5865.5|5865|5866.25|5865.75|5866.38|5865.88|5865.38|5864.88|176
1731694140000|2024-11-15 18:09:00|5866.13|5865.63|5866.63|5866.13|5867.13|5866.63|5865.88|5865.38|309
1731694150000|2024-11-15 18:09:10|5866.38|5865.88|5866.38|5865.88|5866.63|5866.13|5866.13|5865.63|236
1731694160000|2024-11-15 18:09:20|5866.63|5866.13|5867.38|5866.88|5867.63|5867.13|5866.63|5866.13|444
1731694170000|2024-11-15 18:09:30|5867.63|5867.13|5867.63|5867.13|5868.13|5867.63|5867.38|5866.88|532
1731694180000|2024-11-15 18:09:40|5867.88|5867.38|5867.63|5867.13|5867.88|5867.38|5867.38|5866.88|271
1731694190000|2024-11-15 18:09:50|5867.5|5867|5867.38|5866.88|5867.63|5867.13|5867.38|5866.88|204
1731694200000|2024-11-15 18:10:00|5866.88|5866.38|5866.63|5866.13|5867.13|5866.63|5866.5|5866|320
1731694210000|2024-11-15 18:10:10|5866.38|5865.88|5866.38|5865.88|5866.63|5866.13|5866.13|5865.63|265
1731694220000|2024-11-15 18:10:20|5866.13|5865.63|5866.38|5865.88|5866.88|5866.38|5866.13|5865.63|172
1731694230000|2024-11-15 18:10:30|5866.13|5865.63|5865.88|5865.38|5866.38|5865.88|5865.88|5865.38|218
1731694240000|2024-11-15 18:10:40|5866.13|5865.63|5866.38|5865.88|5867.13|5866.63|5866.13|5865.63|339
1731694250000|2024-11-15 18:10:50|5866.13|5865.63|5865.88|5865.38|5866.13|5865.63|5865.63|5865.13|606
1731694260000|2024-11-15 18:11:00|5865.38|5864.88|5864.88|5864.38|5865.88|5865.38|5864.88|5864.38|378
1731694270000|2024-11-15 18:11:10|5865.13|5864.63|5865.63|5865.13|5865.63|5865.13|5864.38|5863.88|671
1731694280000|2024-11-15 18:11:20|5865.38|5864.88|5864.88|5864.38|5865.63|5865.13|5864.88|5864.38|432
1731694290000|2024-11-15 18:11:30|5865.13|5864.63|5864.88|5864.38|5865.13|5864.63|5864.88|5864.38|170
1731694300000|2024-11-15 18:11:40|5865.13|5864.63|5864.38|5863.88|5865.13|5864.63|5864.38|5863.88|293
1731694310000|2024-11-15 18:11:50|5864.63|5864.13|5864.38|5863.88|5864.63|5864.13|5864.38|5863.88|315
1731694320000|2024-11-15 18:12:00|5864.5|5864|5864.38|5863.88|5865.13|5864.63|5864.38|5863.88|362
1731694330000|2024-11-15 18:12:10|5864.63|5864.13|5864.88|5864.38|5864.88|5864.38|5864.38|5863.88|256
1731694340000|2024-11-15 18:12:20|5864.75|5864.25|5864.38|5863.88|5864.88|5864.38|5864.38|5863.88|234
1731694350000|2024-11-15 18:12:30|5864.5|5864|5864.88|5864.38|5865.13|5864.63|5864.25|5863.75|344
1731694360000|2024-11-15 18:12:40|5864.63|5864.13|5864.63|5864.13|5864.63|5864.13|5864.38|5863.88|118
1731694370000|2024-11-15 18:12:50|5864.88|5864.38|5865.63|5865.13|5865.88|5865.38|5864.88|5864.38|281
1731694380000|2024-11-15 18:13:00|5865.88|5865.38|5865.88|5865.38|5866.13|5865.63|5865.63|5865.13|284
1731694390000|2024-11-15 18:13:10|5865.75|5865.25|5866.63|5866.13|5866.63|5866.13|5865.63|5865.13|236
1731694400000|2024-11-15 18:13:20|5866.88|5866.38|5867.13|5866.63|5867.38|5866.88|5866.63|5866.13|635
1731694410000|2024-11-15 18:13:30|5866.88|5866.38|5865.88|5865.38|5867.13|5866.63|5865.88|5865.38|822
1731694420000|2024-11-15 18:13:40|5865.63|5865.13|5865.38|5864.88|5865.63|5865.13|5864.88|5864.38|425
1731694430000|2024-11-15 18:13:50|5865.5|5865|5865.38|5864.88|5865.63|5865.13|5865.38|5864.88|168
1731694440000|2024-11-15 18:14:00|5865.63|5865.13|5865.38|5864.88|5866.13|5865.63|5865.38|5864.88|417
1731694450000|2024-11-15 18:14:10|5865.13|5864.63|5865.13|5864.63|5865.13|5864.63|5864.38|5863.88|368
1731694460000|2024-11-15 18:14:20|5864.88|5864.38|5865.13|5864.63|5865.88|5865.38|5864.88|5864.38|320
1731694470000|2024-11-15 18:14:30|5864.88|5864.38|5865.63|5865.13|5865.63|5865.13|5864.88|5864.38|297
1731694480000|2024-11-15 18:14:40|5864.88|5864.38|5865.63|5865.13|5865.63|5865.13|5864.88|5864.38|846
1731694490000|2024-11-15 18:14:50|5865.38|5864.88|5865.63|5865.13|5865.88|5865.38|5865.25|5864.75|415
1731694500000|2024-11-15 18:15:00|5865.88|5865.38|5866.38|5865.88|5866.38|5865.88|5865.63|5865.13|291
1731694510000|2024-11-15 18:15:10|5866.25|5865.75|5865.88|5865.38|5866.63|5866.13|5865.88|5865.38|152
1731694520000|2024-11-15 18:15:20|5866|5865.5|5865.63|5865.13|5866.63|5866.13|5865.63|5865.13|323
1731694530000|2024-11-15 18:15:30|5865.38|5864.88|5865.13|5864.63|5865.63|5865.13|5865.13|5864.63|277
1731694540000|2024-11-15 18:15:40|5865.38|5864.88|5864.63|5864.13|5865.63|5865.13|5864.38|5863.88|592
1731694550000|2024-11-15 18:15:50|5864.38|5863.88|5866|5865.5|5866.13|5865.63|5864.38|5863.88|478
1731694560000|2024-11-15 18:16:00|5865.88|5865.38|5867.38|5866.88|5867.38|5866.88|5865.88|5865.38|579
1731694570000|2024-11-15 18:16:10|5867.63|5867.13|5867.13|5866.63|5867.88|5867.38|5866.63|5866.13|524
1731694580000|2024-11-15 18:16:20|5866.88|5866.38|5867.63|5867.13|5867.63|5867.13|5866.38|5865.88|365
1731694590000|2024-11-15 18:16:30|5867.38|5866.88|5867.38|5866.88|5867.63|5867.13|5867.13|5866.63|207
1731694600000|2024-11-15 18:16:40|5867.13|5866.63|5867.13|5866.63|5867.13|5866.63|5866.38|5865.88|289
1731694610000|2024-11-15 18:16:50|5867.38|5866.88|5867.88|5867.38|5868.13|5867.63|5867.38|5866.88|285
1731694620000|2024-11-15 18:17:00|5868.38|5867.88|5868.38|5867.88|5868.63|5868.13|5868.13|5867.63|375
1731694630000|2024-11-15 18:17:10|5868.63|5868.13|5869.13|5868.63|5869.13|5868.63|5868.63|5868.13|275
1731694640000|2024-11-15 18:17:20|5869.38|5868.88|5869.88|5869.38|5869.88|5869.38|5869.38|5868.88|527
1731694650000|2024-11-15 18:17:30|5869.75|5869.25|5870.13|5869.63|5870.38|5869.88|5869.38|5868.88|467
1731694660000|2024-11-15 18:17:40|5870.38|5869.88|5869.13|5868.63|5870.38|5869.88|5869.13|5868.63|273
1731694670000|2024-11-15 18:17:50|5868.88|5868.38|5867.88|5867.38|5868.88|5868.38|5867.63|5867.13|386
1731694680000|2024-11-15 18:18:00|5868.13|5867.63|5868.13|5867.63|5868.13|5867.63|5867.5|5867|358
1731694690000|2024-11-15 18:18:10|5867.38|5866.88|5868.13|5867.63|5868.38|5867.88|5867.38|5866.88|305
1731694700000|2024-11-15 18:18:20|5867.88|5867.38|5867.63|5867.13|5868.13|5867.63|5867.5|5867|287
1731694710000|2024-11-15 18:18:30|5867.88|5867.38|5867.63|5867.13|5868|5867.5|5867.38|5866.88|120
1731694720000|2024-11-15 18:18:40|5867.5|5867|5867.5|5867|5867.75|5867.25|5867.38|5866.88|385
1731694730000|2024-11-15 18:18:50|5867.63|5867.13|5867.13|5866.63|5867.63|5867.13|5867.13|5866.63|276
1731694740000|2024-11-15 18:19:00|5867.25|5866.75|5866.88|5866.38|5867.63|5867.13|5866.88|5866.38|460
1731694750000|2024-11-15 18:19:10|5866.63|5866.13|5867.13|5866.63|5867.63|5867.13|5866.38|5865.88|305
1731694760000|2024-11-15 18:19:20|5867|5866.5|5867.13|5866.63|5867.13|5866.63|5866.63|5866.13|181
1731694770000|2024-11-15 18:19:30|5866.63|5866.13|5866.63|5866.13|5866.88|5866.38|5866.38|5865.88|178
1731694780000|2024-11-15 18:19:40|5866.75|5866.25|5866.38|5865.88|5866.88|5866.38|5866.13|5865.63|299
1731694790000|2024-11-15 18:19:50|5866.63|5866.13|5866.25|5865.75|5866.63|5866.13|5866.13|5865.63|165
1731694800000|2024-11-15 18:20:00|5866.38|5865.88|5866.88|5866.38|5867.13|5866.63|5866.38|5865.88|374
1731694810000|2024-11-15 18:20:10|5866.75|5866.25|5866.63|5866.13|5866.88|5866.38|5866.38|5865.88|196
1731694820000|2024-11-15 18:20:20|5866.38|5865.88|5866.38|5865.88|5866.63|5866.13|5866.38|5865.88|173
1731694830000|2024-11-15 18:20:30|5866.63|5866.13|5867.13|5866.63|5867.38|5866.88|5866.63|5866.13|421
1731694840000|2024-11-15 18:20:40|5867.38|5866.88|5867.63|5867.13|5867.88|5867.38|5866.63|5866.13|733
1731694850000|2024-11-15 18:20:50|5867.88|5867.38|5868.13|5867.63|5868.13|5867.63|5867.88|5867.38|498
1731694860000|2024-11-15 18:21:00|5868|5867.5|5869.38|5868.88|5869.38|5868.88|5867.88|5867.38|584
1731694870000|2024-11-15 18:21:10|5869.13|5868.63|5868.88|5868.38|5869.63|5869.13|5868.88|5868.38|427
1731694880000|2024-11-15 18:21:20|5869.38|5868.88|5867.88|5867.38|5869.38|5868.88|5867.88|5867.38|339
1731694890000|2024-11-15 18:21:30|5868.13|5867.63|5868.63|5868.13|5868.63|5868.13|5867.88|5867.38|184
1731694900000|2024-11-15 18:21:40|5868.88|5868.38|5868.88|5868.38|5869.13|5868.63|5868.63|5868.13|271
1731694910000|2024-11-15 18:21:50|5869.13|5868.63|5869.13|5868.63|5869.13|5868.63|5868.88|5868.38|78
1731694920000|2024-11-15 18:22:00|5869.38|5868.88|5870.13|5869.63|5870.38|5869.88|5869.38|5868.88|515
1731694930000|2024-11-15 18:22:10|5869.88|5869.38|5869.88|5869.38|5870.13|5869.63|5869.88|5869.38|198
1731694940000|2024-11-15 18:22:20|5869.63|5869.13|5869.13|5868.63|5869.63|5869.13|5869.13|5868.63|174
1731694950000|2024-11-15 18:22:30|5869.38|5868.88|5868.88|5868.38|5869.38|5868.88|5868.88|5868.38|428
1731694960000|2024-11-15 18:22:40|5868.75|5868.25|5869.38|5868.88|5869.38|5868.88|5868.63|5868.13|425
1731694970000|2024-11-15 18:22:50|5869.13|5868.63|5869.13|5868.63|5869.63|5869.13|5868.88|5868.38|400
1731694980000|2024-11-15 18:23:00|5868.88|5868.38|5867.63|5867.13|5868.88|5868.38|5867.63|5867.13|538
1731694990000|2024-11-15 18:23:10|5867.88|5867.38|5867.63|5867.13|5867.88|5867.38|5867.38|5866.88|303
1731695000000|2024-11-15 18:23:20|5867.88|5867.38|5867.38|5866.88|5867.88|5867.38|5867.38|5866.88|283
1731695010000|2024-11-15 18:23:30|5867.5|5867|5866.88|5866.38|5867.63|5867.13|5866.88|5866.38|320
1731695020000|2024-11-15 18:23:40|5867.13|5866.63|5865.63|5865.13|5867.13|5866.63|5865.63|5865.13|679
1731695030000|2024-11-15 18:23:50|5865.38|5864.88|5865.63|5865.13|5866.13|5865.63|5865.38|5864.88|598
1731695040000|2024-11-15 18:24:00|5865.88|5865.38|5864.63|5864.13|5865.88|5865.38|5864.38|5863.88|548
1731695050000|2024-11-15 18:24:10|5864.38|5863.88|5864.13|5863.63|5864.38|5863.88|5863.88|5863.38|504
1731695060000|2024-11-15 18:24:20|5864.38|5863.88|5864.38|5863.88|5864.63|5864.13|5863.88|5863.38|368
1731695070000|2024-11-15 18:24:30|5863.88|5863.38|5864.63|5864.13|5864.63|5864.13|5863.88|5863.38|329
1731695080000|2024-11-15 18:24:40|5864.88|5864.38|5864.88|5864.38|5864.88|5864.38|5864.63|5864.13|272
1731695090000|2024-11-15 18:24:50|5865.13|5864.63|5865.13|5864.63|5865.38|5864.88|5864.88|5864.38|221
1731695100000|2024-11-15 18:25:00|5864.88|5864.38|5865.88|5865.38|5865.88|5865.38|5864.63|5864.13|273
1731695110000|2024-11-15 18:25:10|5866.13|5865.63|5865.63|5865.13|5866.63|5866.13|5865.63|5865.13|490
1731695120000|2024-11-15 18:25:20|5865.75|5865.25|5866.38|5865.88|5866.38|5865.88|5865.75|5865.25|298
1731695130000|2024-11-15 18:25:30|5866.5|5866|5867.38|5866.88|5867.38|5866.88|5866.5|5866|324
1731695140000|2024-11-15 18:25:40|5867.13|5866.63|5867.38|5866.88|5867.38|5866.88|5867.13|5866.63|172
1731695150000|2024-11-15 18:25:50|5867.25|5866.75|5867.13|5866.63|5867.63|5867.13|5867.13|5866.63|208
1731695160000|2024-11-15 18:26:00|5867|5866.5|5865.88|5865.38|5867|5866.5|5865.63|5865.13|486
1731695170000|2024-11-15 18:26:10|5866.13|5865.63|5865.88|5865.38|5866.13|5865.63|5865.88|5865.38|361
1731695180000|2024-11-15 18:26:20|5866.13|5865.63|5866.13|5865.63|5866.13|5865.63|5865.88|5865.38|68
1731695190000|2024-11-15 18:26:30|5866|5865.5|5866.38|5865.88|5866.38|5865.88|5865.88|5865.38|158
1731695200000|2024-11-15 18:26:40|5866.63|5866.13|5866.38|5865.88|5866.88|5866.38|5866.38|5865.88|175
1731695210000|2024-11-15 18:26:50|5866.13|5865.63|5866.63|5866.13|5866.63|5866.13|5866.13|5865.63|159
1731695220000|2024-11-15 18:27:00|5867.13|5866.63|5867.38|5866.88|5867.63|5867.13|5867.13|5866.63|258
1731695230000|2024-11-15 18:27:10|5867.13|5866.63|5868.13|5867.63|5868.13|5867.63|5866.88|5866.38|482
1731695240000|2024-11-15 18:27:20|5867.88|5867.38|5867.38|5866.88|5867.88|5867.38|5867.38|5866.88|208
1731695250000|2024-11-15 18:27:30|5867.25|5866.75|5866.63|5866.13|5867.38|5866.88|5866.63|5866.13|363
1731695260000|2024-11-15 18:27:40|5866.88|5866.38|5866.88|5866.38|5866.88|5866.38|5866.63|5866.13|120
1731695270000|2024-11-15 18:27:50|5866.75|5866.25|5867.38|5866.88|5867.38|5866.88|5866.75|5866.25|180
1731695280000|2024-11-15 18:28:00|5867.63|5867.13|5867.63|5867.13|5867.63|5867.13|5867.38|5866.88|365
1731695290000|2024-11-15 18:28:10|5867.88|5867.38|5868.38|5867.88|5868.88|5868.38|5867.88|5867.38|555
1731695300000|2024-11-15 18:28:20|5868.13|5867.63|5869.13|5868.63|5869.13|5868.63|5868.13|5867.63|354
1731695310000|2024-11-15 18:28:30|5868.88|5868.38|5868.88|5868.38|5869.13|5868.63|5868.63|5868.13|409
1731695320000|2024-11-15 18:28:40|5868.63|5868.13|5868.88|5868.38|5869.13|5868.63|5868.63|5868.13|154
1731695330000|2024-11-15 18:28:50|5869.13|5868.63|5868.88|5868.38|5869.13|5868.63|5868.88|5868.38|273
1731695340000|2024-11-15 18:29:00|5868.75|5868.25|5868.38|5867.88|5868.88|5868.38|5868.25|5867.75|438
1731695350000|2024-11-15 18:29:10|5868.88|5868.38|5868.63|5868.13|5869.13|5868.63|5868.38|5867.88|291
1731695360000|2024-11-15 18:29:20|5868.88|5868.38|5868.38|5867.88|5868.88|5868.38|5868.25|5867.75|326
1731695370000|2024-11-15 18:29:30|5868.63|5868.13|5868.38|5867.88|5868.88|5868.38|5867.88|5867.38|492
1731695380000|2024-11-15 18:29:40|5868.5|5868|5868.63|5868.13|5868.63|5868.13|5868.38|5867.88|235
1731695390000|2024-11-15 18:29:50|5868.38|5867.88|5867.63|5867.13|5868.63|5868.13|5867.63|5867.13|349
1731695400000|2024-11-15 18:30:00|5867.38|5866.88|5866.63|5866.13|5867.38|5866.88|5866.38|5865.88|905
1731695410000|2024-11-15 18:30:10|5866.88|5866.38|5866.38|5865.88|5867.13|5866.63|5866.38|5865.88|330
1731695420000|2024-11-15 18:30:20|5866.25|5865.75|5865.63|5865.13|5866.25|5865.75|5865.38|5864.88|340
1731695430000|2024-11-15 18:30:30|5865.38|5864.88|5866.63|5866.13|5866.63|5866.13|5865.38|5864.88|444
1731695440000|2024-11-15 18:30:40|5866.75|5866.25|5866.63|5866.13|5866.75|5866.25|5866.38|5865.88|339
1731695450000|2024-11-15 18:30:50|5866.5|5866|5866.13|5865.63|5866.63|5866.13|5866.13|5865.63|292
1731695460000|2024-11-15 18:31:00|5866|5865.5|5866.63|5866.13|5867.13|5866.63|5866|5865.5|305
1731695470000|2024-11-15 18:31:10|5866.75|5866.25|5866.63|5866.13|5867.13|5866.63|5866.38|5865.88|221
1731695480000|2024-11-15 18:31:20|5866.38|5865.88|5865.13|5864.63|5866.63|5866.13|5865.13|5864.63|222
1731695490000|2024-11-15 18:31:30|5865.38|5864.88|5865.63|5865.13|5865.63|5865.13|5865.13|5864.63|367
1731695500000|2024-11-15 18:31:40|5865.5|5865|5865.38|5864.88|5865.63|5865.13|5865.25|5864.75|164
1731695510000|2024-11-15 18:31:50|5865.13|5864.63|5864.88|5864.38|5865.38|5864.88|5864.88|5864.38|81
1731695520000|2024-11-15 18:32:00|5864.63|5864.13|5864.13|5863.63|5864.63|5864.13|5863.88|5863.38|976
1731695530000|2024-11-15 18:32:10|5864.38|5863.88|5864.38|5863.88|5864.63|5864.13|5864.13|5863.63|468
1731695540000|2024-11-15 18:32:20|5864.63|5864.13|5864.38|5863.88|5864.63|5864.13|5864.13|5863.63|851
1731695550000|2024-11-15 18:32:30|5864.13|5863.63|5863.38|5862.88|5864.25|5863.75|5862.88|5862.38|629
1731695560000|2024-11-15 18:32:40|5863.63|5863.13|5863.88|5863.38|5863.88|5863.38|5863.63|5863.13|488
1731695570000|2024-11-15 18:32:50|5864.13|5863.63|5864.13|5863.63|5864.5|5864|5863.5|5863|517
1731695580000|2024-11-15 18:33:00|5864|5863.5|5864.13|5863.63|5864.5|5864|5864|5863.5|166
1731695590000|2024-11-15 18:33:10|5863.88|5863.38|5862.63|5862.13|5863.88|5863.38|5862.63|5862.13|313
1731695600000|2024-11-15 18:33:20|5862.88|5862.38|5862.88|5862.38|5862.88|5862.38|5862.63|5862.13|385
1731695610000|2024-11-15 18:33:30|5863.13|5862.63|5862.88|5862.38|5863.13|5862.63|5862.38|5861.88|344
1731695620000|2024-11-15 18:33:40|5863.13|5862.63|5863.38|5862.88|5863.5|5863|5863.13|5862.63|192
1731695630000|2024-11-15 18:33:50|5863.13|5862.63|5862.63|5862.13|5863.13|5862.63|5862.63|5862.13|278
1731695640000|2024-11-15 18:34:00|5862.88|5862.38|5863.13|5862.63|5863.13|5862.63|5862.63|5862.13|301
1731695650000|2024-11-15 18:34:10|5863|5862.5|5863.38|5862.88|5863.63|5863.13|5862.88|5862.38|280
1731695660000|2024-11-15 18:34:20|5863.5|5863|5862.88|5862.38|5863.5|5863|5862.88|5862.38|231
1731695670000|2024-11-15 18:34:30|5862.75|5862.25|5862.88|5862.38|5862.88|5862.38|5862.63|5862.13|154
1731695680000|2024-11-15 18:34:40|5862.63|5862.13|5862.63|5862.13|5862.88|5862.38|5862.63|5862.13|239
1731695690000|2024-11-15 18:34:50|5862.38|5861.88|5861.88|5861.38|5862.88|5862.38|5861.88|5861.38|967
1731695700000|2024-11-15 18:35:00|5861.63|5861.13|5861.88|5861.38|5862.13|5861.63|5861.25|5860.75|731
1731695710000|2024-11-15 18:35:10|5862|5861.5|5861.88|5861.38|5862.63|5862.13|5861.88|5861.38|899
1731695720000|2024-11-15 18:35:20|5861.63|5861.13|5862.88|5862.38|5862.88|5862.38|5861.38|5860.88|639
1731695730000|2024-11-15 18:35:30|5862.63|5862.13|5862.63|5862.13|5862.63|5862.13|5862.5|5862|130
1731695740000|2024-11-15 18:35:40|5862.38|5861.88|5861.88|5861.38|5863.13|5862.63|5861.75|5861.25|535
1731695750000|2024-11-15 18:35:50|5861.63|5861.13|5862.13|5861.63|5862.63|5862.13|5861.63|5861.13|329
1731695760000|2024-11-15 18:36:00|5862.38|5861.88|5862.63|5862.13|5862.88|5862.38|5862.38|5861.88|318
1731695770000|2024-11-15 18:36:10|5862.75|5862.25|5862.88|5862.38|5862.88|5862.38|5862.63|5862.13|94
1731695780000|2024-11-15 18:36:20|5862.75|5862.25|5862.88|5862.38|5862.88|5862.38|5862.38|5861.88|204
1731695790000|2024-11-15 18:36:30|5863|5862.5|5863.38|5862.88|5863.63|5863.13|5862.88|5862.38|321
1731695800000|2024-11-15 18:36:40|5863.63|5863.13|5864.38|5863.88|5864.63|5864.13|5863.63|5863.13|447
1731695810000|2024-11-15 18:36:50|5864.63|5864.13|5863.88|5863.38|5864.63|5864.13|5863.88|5863.38|195
1731695820000|2024-11-15 18:37:00|5864|5863.5|5864.13|5863.63|5864.13|5863.63|5863.13|5862.63|384
1731695830000|2024-11-15 18:37:10|5864.38|5863.88|5864.5|5864|5864.63|5864.13|5863.88|5863.38|233
1731695840000|2024-11-15 18:37:20|5864.38|5863.88|5864.38|5863.88|5864.88|5864.38|5864.38|5863.88|318
1731695850000|2024-11-15 18:37:30|5864.63|5864.13|5864.38|5863.88|5864.63|5864.13|5864.13|5863.63|752
1731695860000|2024-11-15 18:37:40|5864.13|5863.63|5864.13|5863.63|5864.38|5863.88|5863.88|5863.38|258
1731695870000|2024-11-15 18:37:50|5864.38|5863.88|5863.38|5862.88|5864.38|5863.88|5863.13|5862.63|506
1731695880000|2024-11-15 18:38:00|5863.63|5863.13|5863.13|5862.63|5863.63|5863.13|5863.13|5862.63|280
1731695890000|2024-11-15 18:38:10|5862.88|5862.38|5863.38|5862.88|5863.38|5862.88|5862.88|5862.38|459
1731695900000|2024-11-15 18:38:20|5863.63|5863.13|5863.63|5863.13|5863.63|5863.13|5863.38|5862.88|140
1731695910000|2024-11-15 18:38:30|5863.88|5863.38|5863.88|5863.38|5864.13|5863.63|5863.75|5863.25|583
1731695920000|2024-11-15 18:38:40|5863.63|5863.13|5863.38|5862.88|5864.13|5863.63|5863.38|5862.88|190
1731695930000|2024-11-15 18:38:50|5863.25|5862.75|5863.38|5862.88|5863.63|5863.13|5863.13|5862.63|179
1731695940000|2024-11-15 18:39:00|5863.13|5862.63|5862.63|5862.13|5863.38|5862.88|5862.63|5862.13|549
1731695950000|2024-11-15 18:39:10|5862.88|5862.38|5862.88|5862.38|5863.13|5862.63|5862.88|5862.38|178
1731695960000|2024-11-15 18:39:20|5863.13|5862.63|5864.13|5863.63|5864.13|5863.63|5862.63|5862.13|268
1731695970000|2024-11-15 18:39:30|5864.38|5863.88|5865.38|5864.88|5865.38|5864.88|5864.38|5863.88|508
1731695980000|2024-11-15 18:39:40|5865.63|5865.13|5865.38|5864.88|5865.88|5865.38|5865.38|5864.88|923
1731695990000|2024-11-15 18:39:50|5865.5|5865|5865.63|5865.13|5865.63|5865.13|5865.38|5864.88|181
1731696000000|2024-11-15 18:40:00|5865.5|5865|5865.63|5865.13|5865.88|5865.38|5865.38|5864.88|373
1731696010000|2024-11-15 18:40:10|5865.75|5865.25|5864.88|5864.38|5865.88|5865.38|5864.88|5864.38|307
1731696020000|2024-11-15 18:40:20|5864.75|5864.25|5864.38|5863.88|5864.75|5864.25|5864.13|5863.63|221
1731696030000|2024-11-15 18:40:30|5864.25|5863.75|5865.13|5864.63|5865.13|5864.63|5864.25|5863.75|219
1731696040000|2024-11-15 18:40:40|5864.88|5864.38|5864.63|5864.13|5864.88|5864.38|5864.38|5863.88|145
1731696050000|2024-11-15 18:40:50|5864.88|5864.38|5864.63|5864.13|5864.88|5864.38|5864.63|5864.13|60
1731696060000|2024-11-15 18:41:00|5864.38|5863.88|5865.38|5864.88|5865.38|5864.88|5864.38|5863.88|335
1731696070000|2024-11-15 18:41:10|5865.5|5865|5864.13|5863.63|5865.63|5865.13|5864.13|5863.63|613
1731696080000|2024-11-15 18:41:20|5864|5863.5|5864.13|5863.63|5864.38|5863.88|5863.88|5863.38|173
1731696090000|2024-11-15 18:41:30|5864.25|5863.75|5863.13|5862.63|5864.38|5863.88|5862.63|5862.13|512
1731696100000|2024-11-15 18:41:40|5862.88|5862.38|5863.13|5862.63|5863.13|5862.63|5862.88|5862.38|127
1731696110000|2024-11-15 18:41:50|5863.25|5862.75|5862.88|5862.38|5863.38|5862.88|5862.88|5862.38|175
1731696120000|2024-11-15 18:42:00|5863.13|5862.63|5863.38|5862.88|5863.63|5863.13|5863.13|5862.63|312
1731696130000|2024-11-15 18:42:10|5863.25|5862.75|5862.88|5862.38|5863.38|5862.88|5862.88|5862.38|229
1731696140000|2024-11-15 18:42:20|5862.75|5862.25|5862.88|5862.38|5862.88|5862.38|5862.75|5862.25|203
1731696150000|2024-11-15 18:42:30|5862.75|5862.25|5861.88|5861.38|5862.75|5862.25|5861.88|5861.38|521
1731696160000|2024-11-15 18:42:40|5861.63|5861.13|5861.88|5861.38|5862.13|5861.63|5861.38|5860.88|382
1731696170000|2024-11-15 18:42:50|5862|5861.5|5861.75|5861.25|5862.13|5861.63|5861.75|5861.25|145
1731696180000|2024-11-15 18:43:00|5861.63|5861.13|5861.38|5860.88|5861.88|5861.38|5861.38|5860.88|259
1731696190000|2024-11-15 18:43:10|5861.13|5860.63|5861.38|5860.88|5861.38|5860.88|5860.88|5860.38|553
1731696200000|2024-11-15 18:43:20|5861.13|5860.63|5861.13|5860.63|5861.38|5860.88|5860.88|5860.38|224
1731696210000|2024-11-15 18:43:30|5861.38|5860.88|5860.88|5860.38|5861.38|5860.88|5860.88|5860.38|256
1731696220000|2024-11-15 18:43:40|5861.13|5860.63|5861.63|5861.13|5861.88|5861.38|5861.13|5860.63|397
1731696230000|2024-11-15 18:43:50|5861.75|5861.25|5861.88|5861.38|5861.88|5861.38|5861.38|5860.88|165
1731696240000|2024-11-15 18:44:00|5862.13|5861.63|5861.88|5861.38|5862.38|5861.88|5861.75|5861.25|388
1731696250000|2024-11-15 18:44:10|5862.38|5861.88|5862.13|5861.63|5862.63|5862.13|5862.13|5861.63|312
1731696260000|2024-11-15 18:44:20|5862.38|5861.88|5862.13|5861.63|5862.38|5861.88|5861.88|5861.38|217
1731696270000|2024-11-15 18:44:30|5861.88|5861.38|5861.88|5861.38|5862.13|5861.63|5861.88|5861.38|167
1731696280000|2024-11-15 18:44:40|5862|5861.5|5862.38|5861.88|5862.38|5861.88|5862|5861.5|107
1731696290000|2024-11-15 18:44:50|5862.5|5862|5862.38|5861.88|5862.5|5862|5862.13|5861.63|127
1731696300000|2024-11-15 18:45:00|5862.63|5862.13|5861.88|5861.38|5862.63|5862.13|5861.88|5861.38|313
1731696310000|2024-11-15 18:45:10|5861.63|5861.13|5860.63|5860.13|5861.63|5861.13|5859.63|5859.13|1480
1731696320000|2024-11-15 18:45:20|5860.75|5860.25|5861.88|5861.38|5862.13|5861.63|5860.75|5860.25|578
1731696330000|2024-11-15 18:45:30|5862|5861.5|5861.88|5861.38|5862.63|5862.13|5861.63|5861.13|372
1731696340000|2024-11-15 18:45:40|5862|5861.5|5861.13|5860.63|5862.13|5861.63|5861.13|5860.63|283
1731696350000|2024-11-15 18:45:50|5861.38|5860.88|5862.25|5861.75|5862.38|5861.88|5861.38|5860.88|456
1731696360000|2024-11-15 18:46:00|5862.13|5861.63|5861.63|5861.13|5862.38|5861.88|5861.5|5861|348
1731696370000|2024-11-15 18:46:10|5861.38|5860.88|5861.13|5860.63|5861.38|5860.88|5860.88|5860.38|287
1731696380000|2024-11-15 18:46:20|5861.38|5860.88|5861.38|5860.88|5861.63|5861.13|5861.13|5860.63|205
1731696390000|2024-11-15 18:46:30|5861.13|5860.63|5862.13|5861.63|5862.38|5861.88|5861.13|5860.63|478
1731696400000|2024-11-15 18:46:40|5862.25|5861.75|5860.63|5860.13|5862.25|5861.75|5860.63|5860.13|501
1731696410000|2024-11-15 18:46:50|5860.38|5859.88|5860.75|5860.25|5860.88|5860.38|5860.13|5859.63|639
1731696420000|2024-11-15 18:47:00|5860.63|5860.13|5860.63|5860.13|5861.13|5860.63|5860.38|5859.88|588
1731696430000|2024-11-15 18:47:10|5860.88|5860.38|5860.88|5860.38|5861|5860.5|5860.63|5860.13|209
1731696440000|2024-11-15 18:47:20|5861.13|5860.63|5860.63|5860.13|5861.13|5860.63|5860.63|5860.13|236
1731696450000|2024-11-15 18:47:30|5860.38|5859.88|5859.13|5858.63|5860.38|5859.88|5858.88|5858.38|743
1731696460000|2024-11-15 18:47:40|5858.88|5858.38|5858.13|5857.63|5858.88|5858.38|5857.88|5857.38|1157
1731696470000|2024-11-15 18:47:50|5858.38|5857.88|5858.38|5857.88|5858.88|5858.38|5858.13|5857.63|672
1731696480000|2024-11-15 18:48:00|5858.5|5858|5859.38|5858.88|5859.38|5858.88|5858.38|5857.88|628
1731696490000|2024-11-15 18:48:10|5859.13|5858.63|5859.13|5858.63|5859.38|5858.88|5858.88|5858.38|381
1731696500000|2024-11-15 18:48:20|5858.88|5858.38|5858.13|5857.63|5859.63|5859.13|5858.13|5857.63|593
1731696510000|2024-11-15 18:48:30|5858.38|5857.88|5857.63|5857.13|5858.63|5858.13|5857.38|5856.88|510
1731696520000|2024-11-15 18:48:40|5857.88|5857.38|5857.63|5857.13|5857.88|5857.38|5857.38|5856.88|388
1731696530000|2024-11-15 18:48:50|5857.88|5857.38|5857.88|5857.38|5858.13|5857.63|5857.38|5856.88|429
1731696540000|2024-11-15 18:49:00|5858.13|5857.63|5858.13|5857.63|5858.63|5858.13|5858.13|5857.63|518
1731696550000|2024-11-15 18:49:10|5857.88|5857.38|5857.38|5856.88|5857.88|5857.38|5857.38|5856.88|373
1731696560000|2024-11-15 18:49:20|5857.63|5857.13|5857.38|5856.88|5857.88|5857.38|5857.38|5856.88|313
1731696570000|2024-11-15 18:49:30|5857.13|5856.63|5856.38|5855.88|5857.38|5856.88|5856.38|5855.88|1103
1731696580000|2024-11-15 18:49:40|5856.5|5856|5856.5|5856|5857.38|5856.88|5856.38|5855.88|701
1731696590000|2024-11-15 18:49:50|5856.63|5856.13|5856.88|5856.38|5857.63|5857.13|5856.38|5855.88|721
1731696600000|2024-11-15 18:50:00|5857.13|5856.63|5857.63|5857.13|5858.38|5857.88|5857.13|5856.63|919
1731696610000|2024-11-15 18:50:10|5857.5|5857|5858.13|5857.63|5858.13|5857.63|5857.38|5856.88|530
1731696620000|2024-11-15 18:50:20|5857.88|5857.38|5857.13|5856.63|5857.88|5857.38|5857.13|5856.63|618
1731696630000|2024-11-15 18:50:30|5856.88|5856.38|5856.88|5856.38|5857.38|5856.88|5856.63|5856.13|427
1731696640000|2024-11-15 18:50:40|5857|5856.5|5858.88|5858.38|5858.88|5858.38|5857|5856.5|558
1731696650000|2024-11-15 18:50:50|5859.13|5858.63|5857.88|5857.38|5859.38|5858.88|5857.88|5857.38|688
1731696660000|2024-11-15 18:51:00|5858.13|5857.63|5858.63|5858.13|5858.63|5858.13|5857.88|5857.38|468
1731696670000|2024-11-15 18:51:10|5858.88|5858.38|5858.38|5857.88|5859.13|5858.63|5858.13|5857.63|310
1731696680000|2024-11-15 18:51:20|5858.25|5857.75|5858.63|5858.13|5859.13|5858.63|5858.25|5857.75|275
1731696690000|2024-11-15 18:51:30|5858.88|5858.38|5859|5858.5|5859.13|5858.63|5858.63|5858.13|202
1731696700000|2024-11-15 18:51:40|5859.13|5858.63|5858.63|5858.13|5859.38|5858.88|5858.38|5857.88|408
1731696710000|2024-11-15 18:51:50|5858.5|5858|5858.38|5857.88|5858.88|5858.38|5857.88|5857.38|275
1731696720000|2024-11-15 18:52:00|5858.88|5858.38|5858.13|5857.63|5859.63|5859.13|5857.88|5857.38|526
1731696730000|2024-11-15 18:52:10|5857.88|5857.38|5857.63|5857.13|5858.13|5857.63|5857.63|5857.13|469
1731696740000|2024-11-15 18:52:20|5857.38|5856.88|5857.88|5857.38|5857.88|5857.38|5857.38|5856.88|299
1731696750000|2024-11-15 18:52:30|5857.63|5857.13|5857.38|5856.88|5857.88|5857.38|5857.13|5856.63|372
1731696760000|2024-11-15 18:52:40|5857.13|5856.63|5857.13|5856.63|5857.38|5856.88|5856.88|5856.38|157
1731696770000|2024-11-15 18:52:50|5856.63|5856.13|5857|5856.5|5857.25|5856.75|5856.63|5856.13|331
1731696780000|2024-11-15 18:53:00|5856.88|5856.38|5857.38|5856.88|5857.5|5857|5856.88|5856.38|364
1731696790000|2024-11-15 18:53:10|5857.5|5857|5857.63|5857.13|5858.13|5857.63|5857.38|5856.88|408
1731696800000|2024-11-15 18:53:20|5857.5|5857|5857.13|5856.63|5857.5|5857|5857.13|5856.63|149
1731696810000|2024-11-15 18:53:30|5857.38|5856.88|5856.63|5856.13|5857.38|5856.88|5856.63|5856.13|270
1731696820000|2024-11-15 18:53:40|5856.88|5856.38|5857.13|5856.63|5857.63|5857.13|5856.63|5856.13|621
1731696830000|2024-11-15 18:53:50|5857|5856.5|5856.38|5855.88|5857|5856.5|5856.38|5855.88|241
1731696840000|2024-11-15 18:54:00|5856.63|5856.13|5857.38|5856.88|5857.38|5856.88|5856.63|5856.13|301
1731696850000|2024-11-15 18:54:10|5857.25|5856.75|5857.38|5856.88|5857.38|5856.88|5857.13|5856.63|242
1731696860000|2024-11-15 18:54:20|5857.13|5856.63|5857.38|5856.88|5857.63|5857.13|5857.13|5856.63|283
1731696870000|2024-11-15 18:54:30|5857.13|5856.63|5857.38|5856.88|5857.38|5856.88|5856.88|5856.38|404
1731696880000|2024-11-15 18:54:40|5857.63|5857.13|5857.63|5857.13|5857.63|5857.13|5857.38|5856.88|329
1731696890000|2024-11-15 18:54:50|5857.88|5857.38|5857.88|5857.38|5857.88|5857.38|5857.63|5857.13|317
1731696900000|2024-11-15 18:55:00|5857.63|5857.13|5857.63|5857.13|5857.88|5857.38|5857.38|5856.88|371
1731696910000|2024-11-15 18:55:10|5857.75|5857.25|5857.88|5857.38|5857.88|5857.38|5857.13|5856.63|224
1731696920000|2024-11-15 18:55:20|5858.13|5857.63|5857.63|5857.13|5858.38|5857.88|5857.38|5856.88|394
1731696930000|2024-11-15 18:55:30|5857.5|5857|5858.13|5857.63|5858.38|5857.88|5857.38|5856.88|531
1731696940000|2024-11-15 18:55:40|5858|5857.5|5857.88|5857.38|5858.38|5857.88|5857.88|5857.38|211
1731696950000|2024-11-15 18:55:50|5858|5857.5|5858.38|5857.88|5858.38|5857.88|5857.63|5857.13|265
1731696960000|2024-11-15 18:56:00|5858.13|5857.63|5858.88|5858.38|5858.88|5858.38|5857.88|5857.38|523
1731696970000|2024-11-15 18:56:10|5858.63|5858.13|5857.75|5857.25|5858.63|5858.13|5857.63|5857.13|310
1731696980000|2024-11-15 18:56:20|5857.88|5857.38|5856.88|5856.38|5857.88|5857.38|5856.88|5856.38|505
1731696990000|2024-11-15 18:56:30|5856.63|5856.13|5856.38|5855.88|5857.13|5856.63|5856.38|5855.88|346
1731697000000|2024-11-15 18:56:40|5856.5|5856|5856.88|5856.38|5857|5856.5|5856.13|5855.63|447
1731697010000|2024-11-15 18:56:50|5856.63|5856.13|5856.88|5856.38|5856.88|5856.38|5856.63|5856.13|109
1731697020000|2024-11-15 18:57:00|5856.63|5856.13|5856.38|5855.88|5856.88|5856.38|5856.13|5855.63|362
1731697030000|2024-11-15 18:57:10|5856.25|5855.75|5856.13|5855.63|5856.25|5855.75|5855.63|5855.13|468
1731697040000|2024-11-15 18:57:20|5855.88|5855.38|5856.13|5855.63|5856.38|5855.88|5855.88|5855.38|365
1731697050000|2024-11-15 18:57:30|5856.38|5855.88|5855.13|5854.63|5856.38|5855.88|5855.13|5854.63|841
1731697060000|2024-11-15 18:57:40|5854.88|5854.38|5853.63|5853.13|5855.13|5854.63|5853.63|5853.13|1237
1731697070000|2024-11-15 18:57:50|5853.88|5853.38|5853.63|5853.13|5854.38|5853.88|5853.63|5853.13|2211
1731697080000|2024-11-15 18:58:00|5853.88|5853.38|5853.13|5852.63|5853.88|5853.38|5852.88|5852.38|1349
1731697090000|2024-11-15 18:58:10|5853.38|5852.88|5852.13|5851.63|5853.38|5852.88|5852.13|5851.63|1230
1731697100000|2024-11-15 18:58:20|5852.38|5851.88|5854.13|5853.63|5854.13|5853.63|5852.38|5851.88|1368
1731697110000|2024-11-15 18:58:30|5854.38|5853.88|5854.88|5854.38|5855.13|5854.63|5854.13|5853.63|794
1731697120000|2024-11-15 18:58:40|5854.75|5854.25|5854.88|5854.38|5855.13|5854.63|5854.63|5854.13|438
1731697130000|2024-11-15 18:58:50|5855.13|5854.63|5855.88|5855.38|5855.88|5855.38|5855.13|5854.63|520
1731697140000|2024-11-15 18:59:00|5855.63|5855.13|5857.63|5857.13|5857.63|5857.13|5855.63|5855.13|868
1731697150000|2024-11-15 18:59:10|5857.38|5856.88|5857.88|5857.38|5857.88|5857.38|5856.63|5856.13|677
1731697160000|2024-11-15 18:59:20|5858.13|5857.63|5857.88|5857.38|5858.13|5857.63|5857.63|5857.13|631
1731697170000|2024-11-15 18:59:30|5857.75|5857.25|5858.63|5858.13|5858.75|5858.25|5857.63|5857.13|754
1731697180000|2024-11-15 18:59:40|5858.38|5857.88|5858.63|5858.13|5858.88|5858.38|5858.25|5857.75|403
1731697190000|2024-11-15 18:59:50|5858.38|5857.88|5858.63|5858.13|5858.88|5858.38|5858.38|5857.88|439
1731697200000|2024-11-15 19:00:00|5858.88|5858.38|5859.88|5859.38|5860.13|5859.63|5858.38|5857.88|1663
1731697210000|2024-11-15 19:00:10|5859.63|5859.13|5858.88|5858.38|5860.13|5859.63|5858.88|5858.38|745
1731697220000|2024-11-15 19:00:20|5858.75|5858.25|5858.88|5858.38|5858.88|5858.38|5858.63|5858.13|290
1731697230000|2024-11-15 19:00:30|5859.13|5858.63|5859.38|5858.88|5859.63|5859.13|5859.13|5858.63|341
1731697240000|2024-11-15 19:00:40|5859.63|5859.13|5859.88|5859.38|5859.88|5859.38|5859.38|5858.88|320
1731697250000|2024-11-15 19:00:50|5860|5859.5|5860.38|5859.88|5860.38|5859.88|5859.88|5859.38|523
1731697260000|2024-11-15 19:01:00|5859.88|5859.38|5859.63|5859.13|5859.88|5859.38|5859.38|5858.88|466
1731697270000|2024-11-15 19:01:10|5859.88|5859.38|5860.13|5859.63|5860.13|5859.63|5859.38|5858.88|640
1731697280000|2024-11-15 19:01:20|5859.88|5859.38|5860.38|5859.88|5860.63|5860.13|5859.88|5859.38|346
1731697290000|2024-11-15 19:01:30|5860.13|5859.63|5860.13|5859.63|5860.38|5859.88|5859.88|5859.38|286
1731697300000|2024-11-15 19:01:40|5860|5859.5|5861.13|5860.63|5861.13|5860.63|5860|5859.5|555
1731697310000|2024-11-15 19:01:50|5861.38|5860.88|5861.88|5861.38|5861.88|5861.38|5861.38|5860.88|519
1731697320000|2024-11-15 19:02:00|5861.63|5861.13|5860.88|5860.38|5861.88|5861.38|5860.63|5860.13|644
1731697330000|2024-11-15 19:02:10|5860.63|5860.13|5860.88|5860.38|5861.38|5860.88|5860.63|5860.13|730
1731697340000|2024-11-15 19:02:20|5860.63|5860.13|5859.88|5859.38|5860.88|5860.38|5859.88|5859.38|478
1731697350000|2024-11-15 19:02:30|5859.63|5859.13|5859.63|5859.13|5859.63|5859.13|5859.13|5858.63|609
1731697360000|2024-11-15 19:02:40|5859.38|5858.88|5859.38|5858.88|5859.63|5859.13|5859.13|5858.63|300
1731697370000|2024-11-15 19:02:50|5859.25|5858.75|5858.88|5858.38|5859.63|5859.13|5858.88|5858.38|354
1731697380000|2024-11-15 19:03:00|5858.63|5858.13|5857.63|5857.13|5858.88|5858.38|5857.63|5857.13|737
1731697390000|2024-11-15 19:03:10|5857.88|5857.38|5857.13|5856.63|5857.88|5857.38|5857.13|5856.63|497
1731697400000|2024-11-15 19:03:20|5856.88|5856.38|5857.38|5856.88|5857.38|5856.88|5856.88|5856.38|276
1731697410000|2024-11-15 19:03:30|5857.63|5857.13|5857.38|5856.88|5857.88|5857.38|5857.13|5856.63|368
1731697420000|2024-11-15 19:03:40|5857.5|5857|5856.88|5856.38|5857.63|5857.13|5856.88|5856.38|311
1731697430000|2024-11-15 19:03:50|5856.63|5856.13|5856.63|5856.13|5856.88|5856.38|5856.38|5855.88|584
1731697440000|2024-11-15 19:04:00|5856.88|5856.38|5857.88|5857.38|5857.88|5857.38|5856.88|5856.38|463
1731697450000|2024-11-15 19:04:10|5857.63|5857.13|5858.38|5857.88|5858.38|5857.88|5857.25|5856.75|395
1731697460000|2024-11-15 19:04:20|5858.5|5858|5858.88|5858.38|5858.88|5858.38|5858.5|5858|360
1731697470000|2024-11-15 19:04:30|5859.13|5858.63|5857.75|5857.25|5859.13|5858.63|5857.75|5857.25|655
1731697480000|2024-11-15 19:04:40|5857.88|5857.38|5857.63|5857.13|5858.13|5857.63|5857.63|5857.13|400
1731697490000|2024-11-15 19:04:50|5857.75|5857.25|5858.13|5857.63|5858.13|5857.63|5857.63|5857.13|117
1731697500000|2024-11-15 19:05:00|5857.88|5857.38|5857.88|5857.38|5858.13|5857.63|5857.63|5857.13|176
1731697510000|2024-11-15 19:05:10|5857.63|5857.13|5857.63|5857.13|5857.88|5857.38|5857.38|5856.88|210
1731697520000|2024-11-15 19:05:20|5857.5|5857|5857.88|5857.38|5857.88|5857.38|5857.13|5856.63|170
1731697530000|2024-11-15 19:05:30|5858|5857.5|5857.63|5857.13|5858.13|5857.63|5857.63|5857.13|332
1731697540000|2024-11-15 19:05:40|5857.75|5857.25|5857.63|5857.13|5858.13|5857.63|5857.63|5857.13|126
1731697550000|2024-11-15 19:05:50|5857.75|5857.25|5857.88|5857.38|5857.88|5857.38|5857.63|5857.13|165
1731697560000|2024-11-15 19:06:00|5857.63|5857.13|5857.88|5857.38|5858.13|5857.63|5857.38|5856.88|282
1731697570000|2024-11-15 19:06:10|5857.63|5857.13|5857.13|5856.63|5857.63|5857.13|5856.88|5856.38|340
1731697580000|2024-11-15 19:06:20|5857.38|5856.88|5857.63|5857.13|5857.88|5857.38|5857.38|5856.88|130
1731697590000|2024-11-15 19:06:30|5857.88|5857.38|5857.88|5857.38|5858.13|5857.63|5857.63|5857.13|231
1731697600000|2024-11-15 19:06:40|5857.75|5857.25|5858.38|5857.88|5858.63|5858.13|5857.75|5857.25|323
1731697610000|2024-11-15 19:06:50|5858.13|5857.63|5858.13|5857.63|5858.38|5857.88|5858.13|5857.63|200
1731697620000|2024-11-15 19:07:00|5858.25|5857.75|5859.13|5858.63|5859.13|5858.63|5858.13|5857.63|237
1731697630000|2024-11-15 19:07:10|5859|5858.5|5859.13|5858.63|5859.63|5859.13|5859|5858.5|239
1731697640000|2024-11-15 19:07:20|5859|5858.5|5859.63|5859.13|5859.88|5859.38|5858.63|5858.13|271
1731697650000|2024-11-15 19:07:30|5859.5|5859|5859.38|5858.88|5859.63|5859.13|5859.38|5858.88|293
1731697660000|2024-11-15 19:07:40|5859.13|5858.63|5859|5858.5|5859.25|5858.75|5858.88|5858.38|175
1731697670000|2024-11-15 19:07:50|5858.88|5858.38|5859.13|5858.63|5859.38|5858.88|5858.88|5858.38|198
1731697680000|2024-11-15 19:08:00|5859.38|5858.88|5860.38|5859.88|5860.38|5859.88|5859.38|5858.88|456
1731697690000|2024-11-15 19:08:10|5860.63|5860.13|5860.63|5860.13|5860.63|5860.13|5860.13|5859.63|360
1731697700000|2024-11-15 19:08:20|5860.38|5859.88|5860.88|5860.38|5860.88|5860.38|5860.38|5859.88|321
1731697710000|2024-11-15 19:08:30|5860.75|5860.25|5861.63|5861.13|5861.88|5861.38|5860.63|5860.13|687
1731697720000|2024-11-15 19:08:40|5861.88|5861.38|5861.88|5861.38|5862.38|5861.88|5861.88|5861.38|393
1731697730000|2024-11-15 19:08:50|5862|5861.5|5862.63|5862.13|5862.88|5862.38|5862|5861.5|568
1731697740000|2024-11-15 19:09:00|5862.38|5861.88|5863.38|5862.88|5863.38|5862.88|5862.38|5861.88|683
1731697750000|2024-11-15 19:09:10|5863.63|5863.13|5863.13|5862.63|5863.88|5863.38|5862.88|5862.38|1036
1731697760000|2024-11-15 19:09:20|5863.38|5862.88|5863.13|5862.63|5863.63|5863.13|5862.63|5862.13|610
1731697770000|2024-11-15 19:09:30|5862.88|5862.38|5861.88|5861.38|5862.88|5862.38|5861.63|5861.13|326
1731697780000|2024-11-15 19:09:40|5861.63|5861.13|5860.88|5860.38|5861.88|5861.38|5860.63|5860.13|381
1731697790000|2024-11-15 19:09:50|5860.75|5860.25|5860.88|5860.38|5861.13|5860.63|5860.63|5860.13|536
1731697800000|2024-11-15 19:10:00|5860.63|5860.13|5860.88|5860.38|5860.88|5860.38|5860.63|5860.13|538
1731697810000|2024-11-15 19:10:10|5860.63|5860.13|5860.25|5859.75|5860.75|5860.25|5860.13|5859.63|389
1731697820000|2024-11-15 19:10:20|5860.38|5859.88|5860.13|5859.63|5860.38|5859.88|5860.13|5859.63|260
1731697830000|2024-11-15 19:10:30|5860.38|5859.88|5860.63|5860.13|5860.63|5860.13|5859.88|5859.38|317
1731697840000|2024-11-15 19:10:40|5860.75|5860.25|5860.63|5860.13|5861.13|5860.63|5860.63|5860.13|247
1731697850000|2024-11-15 19:10:50|5860.88|5860.38|5860.38|5859.88|5860.88|5860.38|5860.38|5859.88|138
1731697860000|2024-11-15 19:11:00|5860.5|5860|5860.38|5859.88|5860.63|5860.13|5859.88|5859.38|227
1731697870000|2024-11-15 19:11:10|5860.63|5860.13|5860.88|5860.38|5861.13|5860.63|5860.38|5859.88|284
1731697880000|2024-11-15 19:11:20|5860.63|5860.13|5860.63|5860.13|5861|5860.5|5860.63|5860.13|217
1731697890000|2024-11-15 19:11:30|5860.38|5859.88|5860.38|5859.88|5860.63|5860.13|5860.38|5859.88|279
1731697900000|2024-11-15 19:11:40|5860.13|5859.63|5860.13|5859.63|5860.5|5860|5859.88|5859.38|296
1731697910000|2024-11-15 19:11:50|5860|5859.5|5860.13|5859.63|5860.13|5859.63|5859.88|5859.38|472
1731697920000|2024-11-15 19:12:00|5860.38|5859.88|5860.63|5860.13|5860.88|5860.38|5860.38|5859.88|367
1731697930000|2024-11-15 19:12:10|5860.38|5859.88|5860.88|5860.38|5861.13|5860.63|5860.38|5859.88|297
1731697940000|2024-11-15 19:12:20|5861.13|5860.63|5861.63|5861.13|5861.63|5861.13|5861.13|5860.63|139
1731697950000|2024-11-15 19:12:30|5861.75|5861.25|5862.13|5861.63|5862.13|5861.63|5861.63|5861.13|190
1731697960000|2024-11-15 19:12:40|5862.38|5861.88|5862.38|5861.88|5862.38|5861.88|5862.13|5861.63|299
1731697970000|2024-11-15 19:12:50|5862.63|5862.13|5861.38|5860.88|5862.63|5862.13|5861.38|5860.88|570
1731697980000|2024-11-15 19:13:00|5861.13|5860.63|5860.38|5859.88|5861.13|5860.63|5860.13|5859.63|422
1731697990000|2024-11-15 19:13:10|5860.63|5860.13|5860.78|5860.28|5861.03|5860.53|5860.63|5860.13|181
1731698000000|2024-11-15 19:13:20|5860.53|5860.03|5859.78|5859.28|5860.53|5860.03|5859.78|5859.28|371
1731698010000|2024-11-15 19:13:30|5859.65|5859.15|5859.03|5858.53|5859.78|5859.28|5859.03|5858.53|381
1731698020000|2024-11-15 19:13:40|5858.78|5858.28|5859.28|5858.78|5859.28|5858.78|5858.53|5858.03|664
1731698030000|2024-11-15 19:13:50|5859.53|5859.03|5860.78|5860.28|5860.9|5860.4|5859.53|5859.03|505
1731698040000|2024-11-15 19:14:00|5860.53|5860.03|5861.53|5861.03|5861.53|5861.03|5860.28|5859.78|360
1731698050000|2024-11-15 19:14:10|5861.4|5860.9|5860.78|5860.28|5861.78|5861.28|5860.78|5860.28|175
1731698060000|2024-11-15 19:14:20|5860.53|5860.03|5860.53|5860.03|5860.78|5860.28|5860.53|5860.03|230
1731698070000|2024-11-15 19:14:30|5860.78|5860.28|5860.78|5860.28|5861.03|5860.53|5860.53|5860.03|242
1731698080000|2024-11-15 19:14:40|5860.53|5860.03|5860.6|5860.1|5860.78|5860.28|5860.48|5859.98|145
1731698090000|2024-11-15 19:14:50|5860.48|5859.98|5859.73|5859.23|5860.48|5859.98|5859.73|5859.23|176
1731698100000|2024-11-15 19:15:00|5859.98|5859.48|5860.23|5859.73|5860.48|5859.98|5859.73|5859.23|252
1731698110000|2024-11-15 19:15:10|5860.48|5859.98|5860.98|5860.48|5860.98|5860.48|5860.23|5859.73|266
1731698120000|2024-11-15 19:15:20|5860.73|5860.23|5860.23|5859.73|5860.73|5860.23|5860.23|5859.73|172
1731698130000|2024-11-15 19:15:30|5860.35|5859.85|5860.23|5859.73|5860.73|5860.23|5860.23|5859.73|155
1731698140000|2024-11-15 19:15:40|5860.48|5859.98|5860.23|5859.73|5860.73|5860.23|5860.1|5859.6|127
1731698150000|2024-11-15 19:15:50|5859.98|5859.48|5859.98|5859.48|5859.98|5859.48|5859.48|5858.98|264
1731698160000|2024-11-15 19:16:00|5859.73|5859.23|5858.98|5858.48|5859.73|5859.23|5858.98|5858.48|324
1731698170000|2024-11-15 19:16:10|5859.23|5858.73|5859.1|5858.6|5859.23|5858.73|5858.98|5858.48|233
1731698180000|2024-11-15 19:16:20|5858.98|5858.48|5859.23|5858.73|5859.48|5858.98|5858.98|5858.48|189
1731698190000|2024-11-15 19:16:30|5859.48|5858.98|5859.23|5858.73|5859.48|5858.98|5858.98|5858.48|203
1731698200000|2024-11-15 19:16:40|5859.48|5858.98|5858.73|5858.23|5859.48|5858.98|5858.48|5857.98|229
1731698210000|2024-11-15 19:16:50|5858.48|5857.98|5858.98|5858.48|5858.98|5858.48|5858.23|5857.73|441
1731698220000|2024-11-15 19:17:00|5859.23|5858.73|5859.23|5858.73|5859.48|5858.98|5859.23|5858.73|219
1731698230000|2024-11-15 19:17:10|5859.98|5859.48|5860.98|5860.48|5860.98|5860.48|5859.98|5859.48|509
1731698240000|2024-11-15 19:17:20|5860.73|5860.23|5861.48|5860.98|5861.48|5860.98|5860.73|5860.23|335
1731698250000|2024-11-15 19:17:30|5861.23|5860.73|5860.98|5860.48|5861.73|5861.23|5860.98|5860.48|335
1731698260000|2024-11-15 19:17:40|5860.73|5860.23|5860.98|5860.48|5861.23|5860.73|5860.6|5860.1|334
1731698270000|2024-11-15 19:17:50|5860.73|5860.23|5860.98|5860.48|5861.23|5860.73|5860.73|5860.23|275
1731698280000|2024-11-15 19:18:00|5860.85|5860.35|5860.73|5860.23|5860.85|5860.35|5860.73|5860.23|168
1731698290000|2024-11-15 19:18:10|5860.98|5860.48|5860.73|5860.23|5860.98|5860.48|5860.73|5860.23|190
1731698300000|2024-11-15 19:18:20|5860.48|5859.98|5859.98|5859.48|5860.48|5859.98|5859.73|5859.23|255
1731698310000|2024-11-15 19:18:30|5860.23|5859.73|5859.73|5859.23|5860.23|5859.73|5859.73|5859.23|233
1731698320000|2024-11-15 19:18:40|5859.85|5859.35|5858.98|5858.48|5859.98|5859.48|5858.98|5858.48|240
1731698330000|2024-11-15 19:18:50|5859.1|5858.6|5859.23|5858.73|5859.48|5858.98|5859.1|5858.6|155
1731698340000|2024-11-15 19:19:00|5859.1|5858.6|5859.48|5858.98|5859.73|5859.23|5858.98|5858.48|223
1731698350000|2024-11-15 19:19:10|5859.35|5858.85|5859.73|5859.23|5859.73|5859.23|5858.98|5858.48|192
1731698360000|2024-11-15 19:19:20|5859.6|5859.1|5859.23|5858.73|5859.73|5859.23|5858.98|5858.48|220
1731698370000|2024-11-15 19:19:30|5858.98|5858.48|5859.23|5858.73|5859.23|5858.73|5858.85|5858.35|260
1731698380000|2024-11-15 19:19:40|5858.98|5858.48|5858.98|5858.48|5858.98|5858.48|5858.85|5858.35|114
1731698390000|2024-11-15 19:19:50|5858.85|5858.35|5858.73|5858.23|5858.85|5858.35|5858.48|5857.98|174
1731698400000|2024-11-15 19:20:00|5858.48|5857.98|5859.48|5858.98|5859.48|5858.98|5858.48|5857.98|388
1731698410000|2024-11-15 19:20:10|5859.23|5858.73|5858.48|5857.98|5859.48|5858.98|5858.48|5857.98|143
1731698420000|2024-11-15 19:20:20|5858.23|5857.73|5858.73|5858.23|5858.73|5858.23|5857.98|5857.48|329
1731698430000|2024-11-15 19:20:30|5858.98|5858.48|5858.48|5857.98|5858.98|5858.48|5858.48|5857.98|216
1731698440000|2024-11-15 19:20:40|5858.35|5857.85|5857.98|5857.48|5858.35|5857.85|5857.98|5857.48|155
1731698450000|2024-11-15 19:20:50|5858.1|5857.6|5858.23|5857.73|5858.73|5858.23|5857.98|5857.48|196
1731698460000|2024-11-15 19:21:00|5857.98|5857.48|5857.48|5856.98|5857.98|5857.48|5857.23|5856.73|480
1731698470000|2024-11-15 19:21:10|5857.35|5856.85|5857.73|5857.23|5857.98|5857.48|5857.35|5856.85|155
1731698480000|2024-11-15 19:21:20|5857.6|5857.1|5857.98|5857.48|5857.98|5857.48|5857.48|5856.98|158
1731698490000|2024-11-15 19:21:30|5858.23|5857.73|5858.23|5857.73|5858.48|5857.98|5857.85|5857.35|317
1731698500000|2024-11-15 19:21:40|5857.98|5857.48|5858.23|5857.73|5858.23|5857.73|5857.73|5857.23|201
1731698510000|2024-11-15 19:21:50|5858.1|5857.6|5858.23|5857.73|5858.48|5857.98|5858.1|5857.6|176
1731698520000|2024-11-15 19:22:00|5858.48|5857.98|5859.48|5858.98|5859.48|5858.98|5858.48|5857.98|336
1731698530000|2024-11-15 19:22:10|5859.23|5858.73|5858.98|5858.48|5859.23|5858.73|5858.48|5857.98|246
1731698540000|2024-11-15 19:22:20|5858.73|5858.23|5858.98|5858.48|5858.98|5858.48|5858.48|5857.98|143
1731698550000|2024-11-15 19:22:30|5858.85|5858.35|5858.73|5858.23|5858.98|5858.48|5858.48|5857.98|171
1731698560000|2024-11-15 19:22:40|5858.6|5858.1|5857.98|5857.48|5858.6|5858.1|5857.98|5857.48|189
1731698570000|2024-11-15 19:22:50|5858.23|5857.73|5858.23|5857.73|5858.48|5857.98|5857.98|5857.48|204
1731698580000|2024-11-15 19:23:00|5858.48|5857.98|5858.23|5857.73|5858.48|5857.98|5857.98|5857.48|213
1731698590000|2024-11-15 19:23:10|5857.98|5857.48|5858.23|5857.73|5858.23|5857.73|5857.98|5857.48|180
1731698600000|2024-11-15 19:23:20|5858.48|5857.98|5858.48|5857.98|5858.73|5858.23|5858.23|5857.73|154
1731698610000|2024-11-15 19:23:30|5858.35|5857.85|5858.98|5858.48|5858.98|5858.48|5858.35|5857.85|194
1731698620000|2024-11-15 19:23:40|5859.23|5858.73|5858.23|5857.73|5859.48|5858.98|5858.23|5857.73|328
1731698630000|2024-11-15 19:23:50|5858.48|5857.98|5858.23|5857.73|5858.48|5857.98|5858.23|5857.73|143
1731698640000|2024-11-15 19:24:00|5858.48|5857.98|5857.98|5857.48|5858.48|5857.98|5857.98|5857.48|308
1731698650000|2024-11-15 19:24:10|5858.23|5857.73|5857.73|5857.23|5858.48|5857.98|5857.73|5857.23|275
1731698660000|2024-11-15 19:24:20|5857.48|5856.98|5857.23|5856.73|5857.73|5857.23|5856.98|5856.48|284
1731698670000|2024-11-15 19:24:30|5856.98|5856.48|5856.98|5856.48|5856.98|5856.48|5856.73|5856.23|552
1731698680000|2024-11-15 19:24:40|5856.73|5856.23|5856.98|5856.48|5857.1|5856.6|5856.48|5855.98|461
1731698690000|2024-11-15 19:24:50|5856.85|5856.35|5857.73|5857.23|5857.73|5857.23|5856.85|5856.35|292
1731698700000|2024-11-15 19:25:00|5857.48|5856.98|5857.73|5857.23|5857.98|5857.48|5857.48|5856.98|398
1731698710000|2024-11-15 19:25:10|5857.85|5857.35|5857.73|5857.23|5858.23|5857.73|5857.73|5857.23|252
1731698720000|2024-11-15 19:25:20|5857.85|5857.35|5857.73|5857.23|5858.23|5857.73|5857.73|5857.23|247
1731698730000|2024-11-15 19:25:30|5857.85|5857.35|5857.73|5857.23|5857.98|5857.48|5857.48|5856.98|259
1731698740000|2024-11-15 19:25:40|5857.98|5857.48|5857.48|5856.98|5857.98|5857.48|5857.48|5856.98|245
1731698750000|2024-11-15 19:25:50|5857.35|5856.85|5857.23|5856.73|5857.48|5856.98|5857.23|5856.73|184
1731698760000|2024-11-15 19:26:00|5857.48|5856.98|5857.23|5856.73|5857.48|5856.98|5857.23|5856.73|214
1731698770000|2024-11-15 19:26:10|5856.98|5856.48|5857.73|5857.23|5857.98|5857.48|5856.98|5856.48|262
1731698780000|2024-11-15 19:26:20|5857.98|5857.48|5857.73|5857.23|5857.98|5857.48|5857.48|5856.98|199
1731698790000|2024-11-15 19:26:30|5857.6|5857.1|5857.48|5856.98|5857.73|5857.23|5857.23|5856.73|203
1731698800000|2024-11-15 19:26:40|5857.73|5857.23|5857.23|5856.73|5857.73|5857.23|5857.23|5856.73|167
1731698810000|2024-11-15 19:26:50|5857.1|5856.6|5856.98|5856.48|5857.23|5856.73|5856.85|5856.35|222
1731698820000|2024-11-15 19:27:00|5857.23|5856.73|5857.48|5856.98|5857.48|5856.98|5856.85|5856.35|244
1731698830000|2024-11-15 19:27:10|5857.35|5856.85|5857.48|5856.98|5857.73|5857.23|5856.98|5856.48|287
1731698840000|2024-11-15 19:27:20|5857.23|5856.73|5857.23|5856.73|5857.48|5856.98|5856.98|5856.48|246
1731698850000|2024-11-15 19:27:30|5857.1|5856.6|5856.98|5856.48|5857.48|5856.98|5856.98|5856.48|200
1731698860000|2024-11-15 19:27:40|5856.85|5856.35|5856.73|5856.23|5856.85|5856.35|5856.48|5855.98|229
1731698870000|2024-11-15 19:27:50|5856.6|5856.1|5856.98|5856.48|5856.98|5856.48|5856.48|5855.98|317
1731698880000|2024-11-15 19:28:00|5857.23|5856.73|5856.85|5856.35|5857.73|5857.23|5856.73|5856.23|333
1731698890000|2024-11-15 19:28:10|5856.73|5856.23|5856.73|5856.23|5857.23|5856.73|5856.73|5856.23|257
1731698900000|2024-11-15 19:28:20|5856.48|5855.98|5856.73|5856.23|5856.73|5856.23|5856.48|5855.98|189
1731698910000|2024-11-15 19:28:30|5856.6|5856.1|5856.48|5855.98|5856.73|5856.23|5856.35|5855.85|149
1731698920000|2024-11-15 19:28:40|5856.35|5855.85|5855.73|5855.23|5856.35|5855.85|5855.73|5855.23|256
1731698930000|2024-11-15 19:28:50|5855.6|5855.1|5854.98|5854.48|5855.73|5855.23|5854.98|5854.48|1422
1731698940000|2024-11-15 19:29:00|5854.73|5854.23|5855.35|5854.85|5855.35|5854.85|5853.98|5853.48|806
1731698950000|2024-11-15 19:29:10|5855.23|5854.73|5854.98|5854.48|5855.48|5854.98|5854.98|5854.48|351
1731698960000|2024-11-15 19:29:20|5854.85|5854.35|5854.73|5854.23|5854.98|5854.48|5854.73|5854.23|135
1731698970000|2024-11-15 19:29:30|5854.48|5853.98|5855.1|5854.6|5855.48|5854.98|5854.48|5853.98|402
1731698980000|2024-11-15 19:29:40|5855.23|5854.73|5854.98|5854.48|5855.23|5854.73|5854.73|5854.23|214
1731698990000|2024-11-15 19:29:50|5854.73|5854.23|5854.73|5854.23|5854.98|5854.48|5854.73|5854.23|251
1731699000000|2024-11-15 19:30:00|5854.98|5854.48|5854.73|5854.23|5854.98|5854.48|5854.6|5854.1|572
1731699010000|2024-11-15 19:30:10|5854.98|5854.48|5855.23|5854.73|5855.23|5854.73|5854.48|5853.98|340
1731699020000|2024-11-15 19:30:20|5854.98|5854.48|5855.23|5854.73|5855.6|5855.1|5854.98|5854.48|319
1731699030000|2024-11-15 19:30:30|5855.35|5854.85|5856.23|5855.73|5856.48|5855.98|5854.98|5854.48|627
1731699040000|2024-11-15 19:30:40|5856.48|5855.98|5854.98|5854.48|5856.48|5855.98|5854.73|5854.23|421
1731699050000|2024-11-15 19:30:50|5855.1|5854.6|5854.73|5854.23|5855.23|5854.73|5854.48|5853.98|390
1731699060000|2024-11-15 19:31:00|5854.48|5853.98|5854.23|5853.73|5854.73|5854.23|5854.23|5853.73|717
1731699070000|2024-11-15 19:31:10|5854.48|5853.98|5854.48|5853.98|5854.48|5853.98|5854.23|5853.73|326
1731699080000|2024-11-15 19:31:20|5854.73|5854.23|5855.23|5854.73|5855.23|5854.73|5854.73|5854.23|385
1731699090000|2024-11-15 19:31:30|5855.48|5854.98|5854.98|5854.48|5855.48|5854.98|5854.98|5854.48|309
1731699100000|2024-11-15 19:31:40|5854.73|5854.23|5855.23|5854.73|5855.23|5854.73|5854.73|5854.23|164
1731699110000|2024-11-15 19:31:50|5855.1|5854.6|5854.73|5854.23|5855.23|5854.73|5854.73|5854.23|276
1731699120000|2024-11-15 19:32:00|5854.98|5854.48|5854.73|5854.23|5854.98|5854.48|5854.73|5854.23|430
1731699130000|2024-11-15 19:32:10|5854.6|5854.1|5854.98|5854.48|5855.1|5854.6|5854.6|5854.1|180
1731699140000|2024-11-15 19:32:20|5855.1|5854.6|5855.48|5854.98|5855.48|5854.98|5855.1|5854.6|239
1731699150000|2024-11-15 19:32:30|5855.73|5855.23|5855.48|5854.98|5855.98|5855.48|5855.48|5854.98|550
1731699160000|2024-11-15 19:32:40|5855.73|5855.23|5856.98|5856.48|5856.98|5856.48|5855.73|5855.23|642
1731699170000|2024-11-15 19:32:50|5856.73|5856.23|5856.23|5855.73|5856.85|5856.35|5856.23|5855.73|551
1731699180000|2024-11-15 19:33:00|5856.73|5856.23|5856.73|5856.23|5856.73|5856.23|5856.48|5855.98|363
1731699190000|2024-11-15 19:33:10|5856.98|5856.48|5856.73|5856.23|5857.23|5856.73|5856.23|5855.73|388
1731699200000|2024-11-15 19:33:20|5856.48|5855.98|5856.48|5855.98|5856.73|5856.23|5856.48|5855.98|100
1731699210000|2024-11-15 19:33:30|5856.23|5855.73|5856.48|5855.98|5856.73|5856.23|5855.98|5855.48|177
1731699220000|2024-11-15 19:33:40|5856.73|5856.23|5856.73|5856.23|5856.73|5856.23|5856.23|5855.73|245
1731699230000|2024-11-15 19:33:50|5856.6|5856.1|5856.48|5855.98|5856.73|5856.23|5856.35|5855.85|200
1731699240000|2024-11-15 19:34:00|5856.73|5856.23|5856.48|5855.98|5856.73|5856.23|5856.23|5855.73|390
1731699250000|2024-11-15 19:34:10|5856.23|5855.73|5855.48|5854.98|5856.23|5855.73|5855.48|5854.98|186
1731699260000|2024-11-15 19:34:20|5855.73|5855.23|5855.48|5854.98|5855.98|5855.48|5855.48|5854.98|236
1731699270000|2024-11-15 19:34:30|5855.6|5855.1|5855.98|5855.48|5856.23|5855.73|5855.6|5855.1|280
1731699280000|2024-11-15 19:34:40|5855.85|5855.35|5855.48|5854.98|5855.98|5855.48|5855.48|5854.98|110
1731699290000|2024-11-15 19:34:50|5855.35|5854.85|5854.85|5854.35|5855.35|5854.85|5854.85|5854.35|168
1731699300000|2024-11-15 19:35:00|5854.73|5854.23|5855.23|5854.73|5855.48|5854.98|5854.73|5854.23|472
1731699310000|2024-11-15 19:35:10|5855.35|5854.85|5854.73|5854.23|5855.48|5854.98|5854.73|5854.23|347
1731699320000|2024-11-15 19:35:20|5854.98|5854.48|5855.98|5855.48|5856.23|5855.73|5854.98|5854.48|374
1731699330000|2024-11-15 19:35:30|5856.1|5855.6|5856.48|5855.98|5856.48|5855.98|5855.98|5855.48|305
1731699340000|2024-11-15 19:35:40|5856.73|5856.23|5855.73|5855.23|5856.73|5856.23|5855.73|5855.23|590
1731699350000|2024-11-15 19:35:50|5855.85|5855.35|5855.73|5855.23|5855.98|5855.48|5855.73|5855.23|259
1731699360000|2024-11-15 19:36:00|5855.48|5854.98|5854.98|5854.48|5855.98|5855.48|5854.98|5854.48|465
1731699370000|2024-11-15 19:36:10|5854.73|5854.23|5854.85|5854.35|5854.98|5854.48|5854.73|5854.23|154
1731699380000|2024-11-15 19:36:20|5854.98|5854.48|5855.23|5854.73|5855.23|5854.73|5854.73|5854.23|388
1731699390000|2024-11-15 19:36:30|||||||||66
1731699400000|2024-11-15 19:36:40|5855.1|5854.6|5855.23|5854.73|5855.23|5854.73|5854.98|5854.48|154
1731699410000|2024-11-15 19:36:50|5855.1|5854.6|5855.23|5854.73|5855.23|5854.73|5854.98|5854.48|150
1731699420000|2024-11-15 19:37:00|5855.48|5854.98|5855.6|5855.1|5855.73|5855.23|5855.48|5854.98|223
1731699430000|2024-11-15 19:37:10|5855.73|5855.23|5855.98|5855.48|5856.23|5855.73|5855.73|5855.23|175
1731699440000|2024-11-15 19:37:20|5856.1|5855.6|5856.48|5855.98|5856.73|5856.23|5855.98|5855.48|239
1731699450000|2024-11-15 19:37:30|5856.23|5855.73|5855.98|5855.48|5856.23|5855.73|5855.85|5855.35|176
1731699460000|2024-11-15 19:37:40|||||||||21
1731699470000|2024-11-15 19:37:50|5855.73|5855.23|5855.73|5855.23|5855.98|5855.48|5855.73|5855.23|64
1731699480000|2024-11-15 19:38:00|5855.48|5854.98|5855.98|5855.48|5856.23|5855.73|5855.48|5854.98|247
1731699490000|2024-11-15 19:38:10|5856.23|5855.73|5855.98|5855.48|5856.23|5855.73|5855.98|5855.48|158
1731699500000|2024-11-15 19:38:20|5856.23|5855.73|5856.48|5855.98|5856.48|5855.98|5855.98|5855.48|173
1731699510000|2024-11-15 19:38:30|5856.73|5856.23|5857.23|5856.73|5857.23|5856.73|5856.6|5856.1|255
1731699520000|2024-11-15 19:38:40|5857.48|5856.98|5857.48|5856.98|5857.73|5857.23|5857.48|5856.98|422
1731699530000|2024-11-15 19:38:50|5857.23|5856.73|5857.73|5857.23|5857.73|5857.23|5857.23|5856.73|267
1731699540000|2024-11-15 19:39:00|5857.98|5857.48|5856.98|5856.48|5858.23|5857.73|5856.98|5856.48|509
1731699550000|2024-11-15 19:39:10|5856.73|5856.23|5855.73|5855.23|5856.73|5856.23|5855.48|5854.98|746
1731699560000|2024-11-15 19:39:20|5855.6|5855.1|5855.98|5855.48|5856.23|5855.73|5855.6|5855.1|197
1731699570000|2024-11-15 19:39:30|5856.1|5855.6|5856.23|5855.73|5856.23|5855.73|5855.98|5855.48|308
1731699580000|2024-11-15 19:39:40|5856.1|5855.6|5856.48|5855.98|5856.73|5856.23|5856.1|5855.6|137
1731699590000|2024-11-15 19:39:50|5856.73|5856.23|5856.48|5855.98|5856.73|5856.23|5856.48|5855.98|234
1731699600000|2024-11-15 19:40:00|5856.73|5856.23|5856.73|5856.23|5856.73|5856.23|5856.48|5855.98|196
1731699610000|2024-11-15 19:40:10|5856.48|5855.98|5856.48|5855.98|5856.98|5856.48|5856.48|5855.98|191
1731699620000|2024-11-15 19:40:20|5856.73|5856.23|5856.73|5856.23|5856.73|5856.23|5856.48|5855.98|165
1731699630000|2024-11-15 19:40:30|5856.98|5856.48|5856.98|5856.48|5857.23|5856.73|5856.98|5856.48|180
1731699640000|2024-11-15 19:40:40|5856.73|5856.23|5857.73|5857.23|5857.73|5857.23|5856.73|5856.23|396
1731699650000|2024-11-15 19:40:50|5857.48|5856.98|5857.98|5857.48|5857.98|5857.48|5857.35|5856.85|251
1731699660000|2024-11-15 19:41:00|5858.1|5857.6|5858.48|5857.98|5858.73|5858.23|5858.1|5857.6|414
1731699670000|2024-11-15 19:41:10|5858.73|5858.23|5859.48|5858.98|5859.98|5859.48|5858.48|5857.98|1340
1731699680000|2024-11-15 19:41:20|5859.73|5859.23|5858.85|5858.35|5859.98|5859.48|5858.73|5858.23|474
1731699690000|2024-11-15 19:41:30|5858.98|5858.48|5858.98|5858.48|5859.23|5858.73|5858.73|5858.23|249
1731699700000|2024-11-15 19:41:40|5858.73|5858.23|5858.48|5857.98|5858.73|5858.23|5858.23|5857.73|293
1731699710000|2024-11-15 19:41:50|5858.73|5858.23|5859.23|5858.73|5859.23|5858.73|5858.73|5858.23|262
1731699720000|2024-11-15 19:42:00|5859.1|5858.6|5859.35|5858.85|5859.73|5859.23|5859.1|5858.6|424
1731699730000|2024-11-15 19:42:10|5859.48|5858.98|5860.48|5859.98|5860.48|5859.98|5859.23|5858.73|622
1731699740000|2024-11-15 19:42:20|5860.23|5859.73|5860.48|5859.98|5860.73|5860.23|5859.98|5859.48|561
1731699750000|2024-11-15 19:42:30|5860.73|5860.23|5863.98|5863.48|5863.98|5863.48|5860.48|5859.98|4460
1731699760000|2024-11-15 19:42:40|5863.48|5862.98|5864.48|5863.98|5864.48|5863.98|5863.23|5862.73|987
1731699770000|2024-11-15 19:42:50|5864.73|5864.23|5864.98|5864.48|5865.98|5865.48|5864.23|5863.73|1618
1731699780000|2024-11-15 19:43:00|5864.73|5864.23|5863.35|5862.85|5864.73|5864.23|5863.23|5862.73|964
1731699790000|2024-11-15 19:43:10|5863.48|5862.98|5863.73|5863.23|5863.98|5863.48|5863.23|5862.73|455
1731699800000|2024-11-15 19:43:20|5863.6|5863.1|5863.98|5863.48|5864.23|5863.73|5863.48|5862.98|654
1731699810000|2024-11-15 19:43:30|5863.73|5863.23|5864.48|5863.98|5864.98|5864.48|5863.73|5863.23|631
1731699820000|2024-11-15 19:43:40|5864.73|5864.23|5863.98|5863.48|5864.73|5864.23|5863.73|5863.23|400
1731699830000|2024-11-15 19:43:50|5864.23|5863.73|5864.48|5863.98|5864.73|5864.23|5863.98|5863.48|431
1731699840000|2024-11-15 19:44:00|5864.23|5863.73|5865.23|5864.73|5865.23|5864.73|5864.23|5863.73|654
1731699850000|2024-11-15 19:44:10|5865.48|5864.98|5864.98|5864.48|5865.98|5865.48|5864.73|5864.23|941
1731699860000|2024-11-15 19:44:20|5864.73|5864.23|5864.98|5864.48|5865.23|5864.73|5864.73|5864.23|334
1731699870000|2024-11-15 19:44:30|5865.23|5864.73|5865.48|5864.98|5865.48|5864.98|5864.98|5864.48|459
1731699880000|2024-11-15 19:44:40|5865.98|5865.48|5866.48|5865.98|5866.73|5866.23|5865.98|5865.48|714
1731699890000|2024-11-15 19:44:50|5866.6|5866.1|5866.23|5865.73|5866.73|5866.23|5866.23|5865.73|484
1731699900000|2024-11-15 19:45:00|5865.48|5864.98|5865.73|5865.23|5865.73|5865.23|5864.73|5864.23|1226
1731699910000|2024-11-15 19:45:10|5865.98|5865.48|5866.73|5866.23|5866.73|5866.23|5865.48|5864.98|458
1731699920000|2024-11-15 19:45:20|5866.48|5865.98|5865.98|5865.48|5866.73|5866.23|5865.98|5865.48|430
1731699930000|2024-11-15 19:45:30|5865.73|5865.23|5865.23|5864.73|5865.73|5865.23|5864.23|5863.73|832
1731699940000|2024-11-15 19:45:40|5864.98|5864.48|5865.48|5864.98|5865.48|5864.98|5864.98|5864.48|528
1731699950000|2024-11-15 19:45:50|5865.35|5864.85|5866.23|5865.73|5866.23|5865.73|5865.35|5864.85|535
1731699960000|2024-11-15 19:46:00|5865.98|5865.48|5864.48|5863.98|5866.23|5865.73|5864.48|5863.98|592
1731699970000|2024-11-15 19:46:10|5864.73|5864.23|5865.48|5864.98|5865.48|5864.98|5864.23|5863.73|533
1731699980000|2024-11-15 19:46:20|5865.35|5864.85|5865.23|5864.73|5865.48|5864.98|5864.98|5864.48|353
1731699990000|2024-11-15 19:46:30|5864.98|5864.48|5869.98|5869.48|5869.98|5869.48|5864.98|5864.48|6639
1731700000000|2024-11-15 19:46:40|5869.23|5868.73|5868.73|5868.23|5869.73|5869.23|5868.23|5867.73|1650
1731700010000|2024-11-15 19:46:50|5868.98|5868.48|5870.98|5870.48|5870.98|5870.48|5868.73|5868.23|1598
1731700020000|2024-11-15 19:47:00|5871.23|5870.73|5870.73|5870.23|5871.73|5871.23|5870.73|5870.23|1634
1731700030000|2024-11-15 19:47:10|5870.98|5870.48|5870.98|5870.48|5871.23|5870.73|5870.73|5870.23|985
1731700040000|2024-11-15 19:47:20|5870.73|5870.23|5871.23|5870.73|5871.98|5871.48|5870.48|5869.98|895
1731700050000|2024-11-15 19:47:30|5870.98|5870.48|5870.73|5870.23|5870.98|5870.48|5870.6|5870.1|339
1731700060000|2024-11-15 19:47:40|5870.6|5870.1|5868.48|5867.98|5870.6|5870.1|5868.23|5867.73|1101
1731700070000|2024-11-15 19:47:50|5868.23|5867.73|5867.98|5867.48|5868.73|5868.23|5867.98|5867.48|377
1731700080000|2024-11-15 19:48:00|5868.23|5867.73|5867.98|5867.48|5868.48|5867.98|5867.48|5866.98|978
1731700090000|2024-11-15 19:48:10|5868.23|5867.73|5868.23|5867.73|5868.73|5868.23|5868.1|5867.6|416
1731700100000|2024-11-15 19:48:20|5868.35|5867.85|5868.48|5867.98|5868.48|5867.98|5867.98|5867.48|448
1731700110000|2024-11-15 19:48:30|5868.23|5867.73|5868.73|5868.23|5868.73|5868.23|5867.98|5867.48|256
1731700120000|2024-11-15 19:48:40|5868.85|5868.35|5868.48|5867.98|5868.98|5868.48|5868.35|5867.85|354
1731700130000|2024-11-15 19:48:50|5868.6|5868.1|5867.98|5867.48|5868.6|5868.1|5867.98|5867.48|320
1731700140000|2024-11-15 19:49:00|5867.73|5867.23|5867.73|5867.23|5867.73|5867.23|5867.23|5866.73|609
1731700150000|2024-11-15 19:49:10|5868.73|5868.23|5867.73|5867.23|5868.73|5868.23|5867.48|5866.98|741
1731700160000|2024-11-15 19:49:20|5867.48|5866.98|5866.73|5866.23|5867.48|5866.98|5866.73|5866.23|329
1731700170000|2024-11-15 19:49:30|5866.85|5866.35|5866.98|5866.48|5867.48|5866.98|5866.85|5866.35|384
1731700180000|2024-11-15 19:49:40|5866.73|5866.23|5866.98|5866.48|5867.35|5866.85|5866.73|5866.23|340
1731700190000|2024-11-15 19:49:50|5866.73|5866.23|5866.48|5865.98|5866.73|5866.23|5866.48|5865.98|352
1731700200000|2024-11-15 19:50:00|5866.73|5866.23|5867.73|5867.23|5867.73|5867.23|5866.48|5865.98|606
1731700210000|2024-11-15 19:50:10|5867.98|5867.48|5867.73|5867.23|5867.98|5867.48|5867.48|5866.98|381
1731700220000|2024-11-15 19:50:20|5867.6|5867.1|5867.98|5867.48|5867.98|5867.48|5867.6|5867.1|270
1731700230000|2024-11-15 19:50:30|5867.73|5867.23|5867.73|5867.23|5867.98|5867.48|5867.73|5867.23|326
1731700240000|2024-11-15 19:50:40|5867.85|5867.35|5867.73|5867.23|5868.23|5867.73|5867.73|5867.23|283
1731700250000|2024-11-15 19:50:50|5867.98|5867.48|5866.98|5866.48|5868.1|5867.6|5866.73|5866.23|428
1731700260000|2024-11-15 19:51:00|5866.73|5866.23|5866.73|5866.23|5866.98|5866.48|5866.73|5866.23|337
1731700270000|2024-11-15 19:51:10|5866.6|5866.1|5864.98|5864.48|5866.73|5866.23|5864.73|5864.23|832
1731700280000|2024-11-15 19:51:20|5864.73|5864.23|5864.73|5864.23|5864.98|5864.48|5864.23|5863.73|924
1731700290000|2024-11-15 19:51:30|5864.85|5864.35|5864.73|5864.23|5865.23|5864.73|5864.48|5863.98|483
1731700300000|2024-11-15 19:51:40|5864.6|5864.1|5864.23|5863.73|5864.98|5864.48|5864.1|5863.6|421
1731700310000|2024-11-15 19:51:50|5863.98|5863.48|5863.73|5863.23|5863.98|5863.48|5863.73|5863.23|346
1731700320000|2024-11-15 19:52:00|5863.85|5863.35|5863.98|5863.48|5864.48|5863.98|5863.73|5863.23|587
1731700330000|2024-11-15 19:52:10|5864.23|5863.73|5864.48|5863.98|5864.73|5864.23|5864.23|5863.73|452
1731700340000|2024-11-15 19:52:20|5864.23|5863.73|5863.98|5863.48|5864.23|5863.73|5863.98|5863.48|202
1731700350000|2024-11-15 19:52:30|5864.23|5863.73|5863.73|5863.23|5864.48|5863.98|5863.6|5863.1|484
1731700360000|2024-11-15 19:52:40|5863.85|5863.35|5863.98|5863.48|5863.98|5863.48|5863.48|5862.98|402
1731700370000|2024-11-15 19:52:50|5864.1|5863.6|5863.23|5862.73|5864.1|5863.6|5863.23|5862.73|366
1731700380000|2024-11-15 19:53:00|5862.98|5862.48|5863.73|5863.23|5863.98|5863.48|5862.98|5862.48|940
1731700390000|2024-11-15 19:53:10|5863.98|5863.48|5863.73|5863.23|5863.98|5863.48|5863.73|5863.23|198
1731700400000|2024-11-15 19:53:20|5863.23|5862.73|5862.48|5861.98|5863.23|5862.73|5861.98|5861.48|2096
1731700410000|2024-11-15 19:53:30|5862.35|5861.85|5862.48|5861.98|5862.48|5861.98|5862.23|5861.73|284
1731700420000|2024-11-15 19:53:40|5862.23|5861.73|5862.23|5861.73|5862.23|5861.73|5861.98|5861.48|352
1731700430000|2024-11-15 19:53:50|5861.98|5861.48|5861.98|5861.48|5861.98|5861.48|5861.23|5860.73|964
1731700440000|2024-11-15 19:54:00|5862.23|5861.73|5861.48|5860.98|5862.23|5861.73|5861.23|5860.73|384
1731700450000|2024-11-15 19:54:10|5861.73|5861.23|5860.48|5859.98|5861.73|5861.23|5860.48|5859.98|689
1731700460000|2024-11-15 19:54:20|5860.23|5859.73|5860.48|5859.98|5860.48|5859.98|5859.23|5858.73|1320
1731700470000|2024-11-15 19:54:30|5860.35|5859.85|5859.73|5859.23|5860.35|5859.85|5859.48|5858.98|431
1731700480000|2024-11-15 19:54:40|5859.98|5859.48|5858.73|5858.23|5859.98|5859.48|5858.23|5857.73|800
1731700490000|2024-11-15 19:54:50|5858.98|5858.48|5858.73|5858.23|5859.23|5858.73|5858.73|5858.23|604
1731700500000|2024-11-15 19:55:00|5858.98|5858.48|5859.48|5858.98|5859.85|5859.35|5858.73|5858.23|392
1731700510000|2024-11-15 19:55:10|5859.35|5858.85|5860.23|5859.73|5860.48|5859.98|5859.23|5858.73|580
1731700520000|2024-11-15 19:55:20|5860.48|5859.98|5860.48|5859.98|5860.73|5860.23|5860.48|5859.98|424
1731700530000|2024-11-15 19:55:30|5860.73|5860.23|5860.73|5860.23|5861.23|5860.73|5860.48|5859.98|478
1731700540000|2024-11-15 19:55:40|5860.6|5860.1|5860.98|5860.48|5860.98|5860.48|5860.48|5859.98|290
1731700550000|2024-11-15 19:55:50|5861.23|5860.73|5861.23|5860.73|5861.23|5860.73|5860.48|5859.98|551
1731700560000|2024-11-15 19:56:00|5861.48|5860.98|5861.6|5861.1|5861.73|5861.23|5861.48|5860.98|281
1731700570000|2024-11-15 19:56:10|5861.73|5861.23|5861.48|5860.98|5861.73|5861.23|5860.98|5860.48|223
1731700580000|2024-11-15 19:56:20|5861.73|5861.23|5862.23|5861.73|5862.23|5861.73|5861.73|5861.23|222
1731700590000|2024-11-15 19:56:30|5862.48|5861.98|5860.98|5860.48|5862.73|5862.23|5860.98|5860.48|659
1731700600000|2024-11-15 19:56:40|5861.73|5861.23|5861.98|5861.48|5862.48|5861.98|5861.48|5860.98|1581
1731700610000|2024-11-15 19:56:50|5862.23|5861.73|5862.48|5861.98|5862.73|5862.23|5861.98|5861.48|638
1731700620000|2024-11-15 19:57:00|5862.73|5862.23|5862.23|5861.73|5862.85|5862.35|5861.98|5861.48|304
1731700630000|2024-11-15 19:57:10|5862.48|5861.98|5862.73|5862.23|5862.98|5862.48|5862.23|5861.73|364
1731700640000|2024-11-15 19:57:20|5862.48|5861.98|5861.48|5860.98|5862.73|5862.23|5861.48|5860.98|266
1731700650000|2024-11-15 19:57:30|5861.35|5860.85|5861.48|5860.98|5861.48|5860.98|5861.23|5860.73|392
1731700660000|2024-11-15 19:57:40|5861.23|5860.73|5862.23|5861.73|5862.48|5861.98|5861.23|5860.73|415
1731700670000|2024-11-15 19:57:50|5862.35|5861.85|5861.98|5861.48|5862.48|5861.98|5861.98|5861.48|277
1731700680000|2024-11-15 19:58:00|5862.23|5861.73|5862.98|5862.48|5862.98|5862.48|5862.23|5861.73|173
1731700690000|2024-11-15 19:58:10|5863.23|5862.73|5862.98|5862.48|5863.35|5862.85|5862.98|5862.48|333
1731700700000|2024-11-15 19:58:20|5862.73|5862.23|5862.23|5861.73|5863.48|5862.98|5862.23|5861.73|468
1731700710000|2024-11-15 19:58:30|5862.1|5861.6|5862.35|5861.85|5862.48|5861.98|5862.1|5861.6|322
1731700720000|2024-11-15 19:58:40|5862.48|5861.98|5862.73|5862.23|5862.85|5862.35|5861.98|5861.48|375
1731700730000|2024-11-15 19:58:50|5862.85|5862.35|5863.48|5862.98|5863.48|5862.98|5862.85|5862.35|156
1731700740000|2024-11-15 19:59:00|5863.73|5863.23|5863.23|5862.73|5863.98|5863.48|5862.98|5862.48|934
1731700750000|2024-11-15 19:59:10|5863.1|5862.6|5863.73|5863.23|5863.73|5863.23|5863.1|5862.6|453
1731700760000|2024-11-15 19:59:20|5863.6|5863.1|5863.73|5863.23|5863.98|5863.48|5862.98|5862.48|254
1731700770000|2024-11-15 19:59:30|5863.98|5863.48|5863.48|5862.98|5863.98|5863.48|5863.23|5862.73|349
1731700780000|2024-11-15 19:59:40|5863.35|5862.85|5863.73|5863.23|5863.73|5863.23|5863.35|5862.85|397
1731700790000|2024-11-15 19:59:50|5863.6|5863.1|5863.73|5863.23|5863.73|5863.23|5862.73|5862.23|375
1731700800000|2024-11-15 20:00:00|5863.23|5862.73|5863.98|5863.48|5863.98|5863.48|5862.85|5862.35|647
1731700810000|2024-11-15 20:00:10|5863.73|5863.23|5864.48|5863.98|5864.48|5863.98|5863.48|5862.98|443
1731700820000|2024-11-15 20:00:20|5864.23|5863.73|5863.48|5862.98|5864.23|5863.73|5862.98|5862.48|359
1731700830000|2024-11-15 20:00:30|5863.35|5862.85|5864.48|5863.98|5864.48|5863.98|5863.23|5862.73|341
1731700840000|2024-11-15 20:00:40|5864.23|5863.73|5863.98|5863.48|5864.23|5863.73|5863.98|5863.48|419
1731700850000|2024-11-15 20:00:50|5863.73|5863.23|5864.98|5864.48|5864.98|5864.48|5863.73|5863.23|328
1731700860000|2024-11-15 20:01:00|5864.73|5864.23|5864.23|5863.73|5864.73|5864.23|5863.48|5862.98|674
1731700870000|2024-11-15 20:01:10|5864.48|5863.98|5864.48|5863.98|5864.98|5864.48|5864.23|5863.73|377
1731700880000|2024-11-15 20:01:20|5864.73|5864.23|5863.85|5863.35|5864.98|5864.48|5863.73|5863.23|439
1731700890000|2024-11-15 20:01:30|5863.98|5863.48|5864.48|5863.98|5864.48|5863.98|5863.73|5863.23|420
1731700900000|2024-11-15 20:01:40|5864.23|5863.73|5864.23|5863.73|5864.35|5863.85|5863.98|5863.48|341
1731700910000|2024-11-15 20:01:50|5863.98|5863.48|5864.23|5863.73|5864.23|5863.73|5863.23|5862.73|367
1731700920000|2024-11-15 20:02:00|5864.1|5863.6|5864.23|5863.73|5864.23|5863.73|5863.98|5863.48|236
1731700930000|2024-11-15 20:02:10|5864.48|5863.98|5864.23|5863.73|5864.98|5864.48|5864.23|5863.73|414
1731700940000|2024-11-15 20:02:20|5864.35|5863.85|5865.48|5864.98|5865.73|5865.23|5864.35|5863.85|420
1731700950000|2024-11-15 20:02:30|5865.23|5864.73|5864.23|5863.73|5865.23|5864.73|5864.23|5863.73|434
1731700960000|2024-11-15 20:02:40|5864.48|5863.98|5864.73|5864.23|5864.98|5864.48|5864.48|5863.98|151
1731700970000|2024-11-15 20:02:50|5865.23|5864.73|5865.23|5864.73|5865.23|5864.73|5864.98|5864.48|579
1731700980000|2024-11-15 20:03:00|5865.48|5864.98|5865.48|5864.98|5865.48|5864.98|5865.23|5864.73|570
1731700990000|2024-11-15 20:03:10|5865.73|5865.23|5865.73|5865.23|5865.73|5865.23|5865.23|5864.73|366
1731701000000|2024-11-15 20:03:20|5865.98|5865.48|5865.23|5864.73|5865.98|5865.48|5864.73|5864.23|622
1731701010000|2024-11-15 20:03:30|5865.48|5864.98|5865.48|5864.98|5865.98|5865.48|5865.48|5864.98|540
1731701020000|2024-11-15 20:03:40|5865.73|5865.23|5865.73|5865.23|5865.98|5865.48|5865.48|5864.98|647
1731701030000|2024-11-15 20:03:50|5865.48|5864.98|5865.73|5865.23|5865.98|5865.48|5865.48|5864.98|352
1731701040000|2024-11-15 20:04:00|5865.48|5864.98|5865.98|5865.48|5866.23|5865.73|5864.98|5864.48|805
1731701050000|2024-11-15 20:04:10|5865.73|5865.23|5866.23|5865.73|5866.23|5865.73|5865.73|5865.23|317
1731701060000|2024-11-15 20:04:20|5865.98|5865.48|5865.98|5865.48|5866.23|5865.73|5865.23|5864.73|631
1731701070000|2024-11-15 20:04:30|5866.48|5865.98|5866.48|5865.98|5866.73|5866.23|5865.98|5865.48|622
1731701080000|2024-11-15 20:04:40|5866.73|5866.23|5867.23|5866.73|5867.23|5866.73|5866.48|5865.98|417
1731701090000|2024-11-15 20:04:50|5867.48|5866.98|5868.23|5867.73|5868.48|5867.98|5867.48|5866.98|758
1731701100000|2024-11-15 20:05:00|5867.98|5867.48|5869.23|5868.73|5869.23|5868.73|5867.85|5867.35|1070
1731701110000|2024-11-15 20:05:10|5869.48|5868.98|5868.73|5868.23|5869.48|5868.98|5868.48|5867.98|606
1731701120000|2024-11-15 20:05:20|5868.48|5867.98|5871.73|5871.23|5871.73|5871.23|5868.48|5867.98|3877
1731701130000|2024-11-15 20:05:30|5871.98|5871.48|5870.73|5870.23|5872.23|5871.73|5870.73|5870.23|1293
1731701140000|2024-11-15 20:05:40|5870.48|5869.98|5868.73|5868.23|5870.48|5869.98|5868.73|5868.23|1007
1731701150000|2024-11-15 20:05:50|5868.98|5868.48|5868.48|5867.98|5869.23|5868.73|5868.23|5867.73|655
1731701160000|2024-11-15 20:06:00|5868.98|5868.48|5869.1|5868.6|5869.23|5868.73|5868.73|5868.23|484
1731701170000|2024-11-15 20:06:10|5869.23|5868.73|5869.73|5869.23|5870.1|5869.6|5869.23|5868.73|429
1731701180000|2024-11-15 20:06:20|5869.48|5868.98|5869.48|5868.98|5869.98|5869.48|5869.48|5868.98|267
1731701190000|2024-11-15 20:06:30|5869.23|5868.73|5868.23|5867.73|5869.23|5868.73|5867.98|5867.48|497
1731701200000|2024-11-15 20:06:40|5867.98|5867.48|5866.73|5866.23|5868.23|5867.73|5866.73|5866.23|646
1731701210000|2024-11-15 20:06:50|5866.98|5866.48|5867.23|5866.73|5867.23|5866.73|5866.73|5866.23|368
1731701220000|2024-11-15 20:07:00|5867.48|5866.98|5867.48|5866.98|5868.23|5867.73|5867.23|5866.73|533
1731701230000|2024-11-15 20:07:10|5867.35|5866.85|5867.23|5866.73|5867.48|5866.98|5867.23|5866.73|180
1731701240000|2024-11-15 20:07:20|5866.98|5866.48|5866.73|5866.23|5867.48|5866.98|5866.73|5866.23|338
1731701250000|2024-11-15 20:07:30|5866.98|5866.48|5866.23|5865.73|5866.98|5866.48|5866.23|5865.73|460
1731701260000|2024-11-15 20:07:40|5866.1|5865.6|5865.98|5865.48|5866.48|5865.98|5865.73|5865.23|611
1731701270000|2024-11-15 20:07:50|5866.23|5865.73|5864.73|5864.23|5866.23|5865.73|5864.73|5864.23|705
1731701280000|2024-11-15 20:08:00|5864.98|5864.48|5865.73|5865.23|5865.73|5865.23|5864.73|5864.23|845
1731701290000|2024-11-15 20:08:10|5865.48|5864.98|5865.23|5864.73|5865.73|5865.23|5864.73|5864.23|506
1731701300000|2024-11-15 20:08:20|5865.48|5864.98|5866.23|5865.73|5866.23|5865.73|5865.48|5864.98|399
1731701310000|2024-11-15 20:08:30|5865.98|5865.48|5865.48|5864.98|5865.98|5865.48|5865.48|5864.98|253
1731701320000|2024-11-15 20:08:40|5865.6|5865.1|5865.73|5865.23|5865.73|5865.23|5864.98|5864.48|329
1731701330000|2024-11-15 20:08:50|5865.85|5865.35|5865.98|5865.48|5866.23|5865.73|5865.73|5865.23|231
1731701340000|2024-11-15 20:09:00|5866.23|5865.73|5866.98|5866.48|5867.23|5866.73|5866.23|5865.73|821
1731701350000|2024-11-15 20:09:10|5867.23|5866.73|5867.48|5866.98|5867.73|5867.23|5867.23|5866.73|544
1731701360000|2024-11-15 20:09:20|5867.6|5867.1|5867.23|5866.73|5867.73|5867.23|5867.23|5866.73|287
1731701370000|2024-11-15 20:09:30|5867.1|5866.6|5866.98|5866.48|5867.1|5866.6|5866.98|5866.48|585
1731701380000|2024-11-15 20:09:40|5867.1|5866.6|5866.73|5866.23|5867.23|5866.73|5866.73|5866.23|413
1731701390000|2024-11-15 20:09:50|5866.98|5866.48|5865.98|5865.48|5867.1|5866.6|5865.98|5865.48|986
1731701400000|2024-11-15 20:10:00|5865.73|5865.23|5866.98|5866.48|5867.23|5866.73|5865.73|5865.23|746
1731701410000|2024-11-15 20:10:10|5867.1|5866.6|5866.98|5866.48|5867.48|5866.98|5866.98|5866.48|277
1731701420000|2024-11-15 20:10:20|5866.73|5866.23|5866.48|5865.98|5866.98|5866.48|5866.23|5865.73|520
1731701430000|2024-11-15 20:10:30|5866.73|5866.23|5866.35|5865.85|5866.98|5866.48|5866.35|5865.85|297
1731701440000|2024-11-15 20:10:40|5866.23|5865.73|5866.48|5865.98|5866.48|5865.98|5865.85|5865.35|332
1731701450000|2024-11-15 20:10:50|5866.23|5865.73|5867.23|5866.73|5867.23|5866.73|5866.23|5865.73|243
1731701460000|2024-11-15 20:11:00|5867.48|5866.98|5867.23|5866.73|5867.98|5867.48|5867.23|5866.73|363
1731701470000|2024-11-15 20:11:10|5867.35|5866.85|5866.73|5866.23|5867.48|5866.98|5866.73|5866.23|188
1731701480000|2024-11-15 20:11:20|5866.85|5866.35|5867.23|5866.73|5867.48|5866.98|5866.73|5866.23|246
1731701490000|2024-11-15 20:11:30|5867.1|5866.6|5867.1|5866.6|5867.23|5866.73|5866.85|5866.35|235
1731701500000|2024-11-15 20:11:40|5867.23|5866.73|5866.98|5866.48|5867.48|5866.98|5866.73|5866.23|495
1731701510000|2024-11-15 20:11:50|5867.23|5866.73|5867.23|5866.73|5867.73|5867.23|5867.23|5866.73|274
1731701520000|2024-11-15 20:12:00|5867.48|5866.98|5867.35|5866.85|5867.48|5866.98|5867.1|5866.6|300
1731701530000|2024-11-15 20:12:10|5867.48|5866.98|5867.98|5867.48|5867.98|5867.48|5867.48|5866.98|274
1731701540000|2024-11-15 20:12:20|5868.23|5867.73|5867.73|5867.23|5868.48|5867.98|5867.73|5867.23|374
1731701550000|2024-11-15 20:12:30|5867.98|5867.48|5867.98|5867.48|5868.48|5867.98|5867.73|5867.23|294
1731701560000|2024-11-15 20:12:40|5868.23|5867.73|5868.23|5867.73|5868.23|5867.73|5868.1|5867.6|151
1731701570000|2024-11-15 20:12:50|5868.1|5867.6|5867.98|5867.48|5868.23|5867.73|5867.73|5867.23|278
1731701580000|2024-11-15 20:13:00|5868.48|5867.98|5868.48|5867.98|5868.48|5867.98|5867.98|5867.48|474
1731701590000|2024-11-15 20:13:10|5868.6|5868.1|5869.1|5868.6|5869.48|5868.98|5868.6|5868.1|893
1731701600000|2024-11-15 20:13:20|5869.23|5868.73|5869.23|5868.73|5869.48|5868.98|5869.23|5868.73|616
1731701610000|2024-11-15 20:13:30|5868.98|5868.48|5869.23|5868.73|5869.48|5868.98|5868.48|5867.98|536
1731701620000|2024-11-15 20:13:40|5868.98|5868.48|5868.98|5868.48|5869.23|5868.73|5868.98|5868.48|398
1731701630000|2024-11-15 20:13:50|5869.1|5868.6|5868.98|5868.48|5869.23|5868.73|5868.73|5868.23|293
1731701640000|2024-11-15 20:14:00|5869.23|5868.73|5869.98|5869.48|5869.98|5869.48|5869.23|5868.73|523
1731701650000|2024-11-15 20:14:10|5870.23|5869.73|5870.23|5869.73|5870.23|5869.73|5869.98|5869.48|477
1731701660000|2024-11-15 20:14:20|5870.48|5869.98|5869.23|5868.73|5870.48|5869.98|5869.23|5868.73|690
1731701670000|2024-11-15 20:14:30|5868.98|5868.48|5868.73|5868.23|5868.98|5868.48|5868.48|5867.98|553
1731701680000|2024-11-15 20:14:40|5869.23|5868.73|5869.98|5869.48|5869.98|5869.48|5868.98|5868.48|293
1731701690000|2024-11-15 20:14:50|5869.85|5869.35|5869.23|5868.73|5869.85|5869.35|5869.23|5868.73|317
1731701700000|2024-11-15 20:15:00|5869.1|5868.6|5869.48|5868.98|5869.48|5868.98|5868.98|5868.48|348
1731701710000|2024-11-15 20:15:10|5869.6|5869.1|5869.73|5869.23|5869.98|5869.48|5869.48|5868.98|289
1731701720000|2024-11-15 20:15:20|5869.98|5869.48|5870.23|5869.73|5870.23|5869.73|5869.73|5869.23|292
1731701730000|2024-11-15 20:15:30|5870.35|5869.85|5871.23|5870.73|5871.48|5870.98|5870.35|5869.85|730
1731701740000|2024-11-15 20:15:40|5870.98|5870.48|5870.98|5870.48|5871.23|5870.73|5870.98|5870.48|620
1731701750000|2024-11-15 20:15:50|5870.85|5870.35|5869.73|5869.23|5870.85|5870.35|5869.73|5869.23|556
1731701760000|2024-11-15 20:16:00|5869.98|5869.48|5868.23|5867.73|5869.98|5869.48|5868.23|5867.73|1262
1731701770000|2024-11-15 20:16:10|5867.98|5867.48|5868.98|5868.48|5869.23|5868.73|5867.98|5867.48|444
1731701780000|2024-11-15 20:16:20|5869.23|5868.73|5870.23|5869.73|5870.35|5869.85|5868.98|5868.48|355
1731701790000|2024-11-15 20:16:30|5870.48|5869.98|5871.48|5870.98|5871.48|5870.98|5870.48|5869.98|568
1731701800000|2024-11-15 20:16:40|5871.35|5870.85|5871.23|5870.73|5871.35|5870.85|5870.48|5869.98|434
1731701810000|2024-11-15 20:16:50|5870.98|5870.48|5871.23|5870.73|5871.73|5871.23|5870.98|5870.48|360
1731701820000|2024-11-15 20:17:00|5871.48|5870.98|5871.48|5870.98|5871.73|5871.23|5871.23|5870.73|394
1731701830000|2024-11-15 20:17:10|5871.23|5870.73|5870.73|5870.23|5871.35|5870.85|5870.73|5870.23|329
1731701840000|2024-11-15 20:17:20|5870.6|5870.1|5870.98|5870.48|5870.98|5870.48|5870.23|5869.73|477
1731701850000|2024-11-15 20:17:30|5870.73|5870.23|5870.48|5869.98|5870.73|5870.23|5870.23|5869.73|337
1731701860000|2024-11-15 20:17:40|5870.6|5870.1|5870.98|5870.48|5871.23|5870.73|5870.48|5869.98|135
1731701870000|2024-11-15 20:17:50|5870.85|5870.35|5870.98|5870.48|5871.23|5870.73|5870.48|5869.98|414
1731701880000|2024-11-15 20:18:00|5871.23|5870.73|5870.73|5870.23|5871.23|5870.73|5870.48|5869.98|434
1731701890000|2024-11-15 20:18:10|5870.48|5869.98|5870.48|5869.98|5870.73|5870.23|5870.23|5869.73|664
1731701900000|2024-11-15 20:18:20|5870.6|5870.1|5871.23|5870.73|5871.23|5870.73|5870.6|5870.1|397
1731701910000|2024-11-15 20:18:30|5871.48|5870.98|5871.48|5870.98|5871.73|5871.23|5871.48|5870.98|415
1731701920000|2024-11-15 20:18:40|5871.6|5871.1|5871.48|5870.98|5871.73|5871.23|5871.48|5870.98|255
1731701930000|2024-11-15 20:18:50|5871.73|5871.23|5871.73|5871.23|5871.98|5871.48|5871.48|5870.98|385
1731701940000|2024-11-15 20:19:00|5871.98|5871.48|5872.23|5871.73|5872.23|5871.73|5871.73|5871.23|684
1731701950000|2024-11-15 20:19:10|5872.48|5871.98|5873.98|5873.48|5874.23|5873.73|5872.48|5871.98|1167
1731701960000|2024-11-15 20:19:20|5874.23|5873.73|5875.48|5874.98|5875.48|5874.98|5874.23|5873.73|1350
1731701970000|2024-11-15 20:19:30|5875.23|5874.73|5873.48|5872.98|5875.23|5874.73|5873.48|5872.98|933
1731701980000|2024-11-15 20:19:40|5873.23|5872.73|5872.98|5872.48|5873.23|5872.73|5872.73|5872.23|812
1731701990000|2024-11-15 20:19:50|5872.48|5871.98|5872.73|5872.23|5873.23|5872.73|5872.48|5871.98|782
1731702000000|2024-11-15 20:20:00|5872.71|5872.21|5873.96|5873.46|5874.21|5873.71|5872.71|5872.21|718
1731702010000|2024-11-15 20:20:10|5873.71|5873.21|5874.46|5873.96|5874.71|5874.21|5873.71|5873.21|630
1731702020000|2024-11-15 20:20:20|5874.71|5874.21|5874.46|5873.96|5875.71|5875.21|5874.21|5873.71|1286
1731702030000|2024-11-15 20:20:30|5874.21|5873.71|5873.71|5873.21|5874.21|5873.71|5873.71|5873.21|758
1731702040000|2024-11-15 20:20:40|5873.96|5873.46|5873.96|5873.46|5874.21|5873.71|5873.83|5873.33|312
1731702050000|2024-11-15 20:20:50|5873.71|5873.21|5874.46|5873.96|5874.46|5873.96|5873.71|5873.21|252
1731702060000|2024-11-15 20:21:00|5874.71|5874.21|5874.46|5873.96|5874.71|5874.21|5874.46|5873.96|502
1731702070000|2024-11-15 20:21:10|5874.71|5874.21|5875.46|5874.96|5875.96|5875.46|5874.71|5874.21|1061
1731702080000|2024-11-15 20:21:20|5875.71|5875.21|5876.21|5875.71|5876.46|5875.96|5875.71|5875.21|461
1731702090000|2024-11-15 20:21:30|5875.96|5875.46|5875.46|5874.96|5876.21|5875.71|5875.46|5874.96|649
1731702100000|2024-11-15 20:21:40|5875.21|5874.71|5874.71|5874.21|5875.46|5874.96|5874.21|5873.71|791
1731702110000|2024-11-15 20:21:50|5874.96|5874.46|5874.21|5873.71|5874.96|5874.46|5874.21|5873.71|473
1731702120000|2024-11-15 20:22:00|5873.96|5873.46|5872.96|5872.46|5873.96|5873.46|5872.96|5872.46|804
1731702130000|2024-11-15 20:22:10|5873.21|5872.71|5872.46|5871.96|5873.46|5872.96|5872.46|5871.96|672
1731702140000|2024-11-15 20:22:20|5872.33|5871.83|5872.46|5871.96|5872.46|5871.96|5871.71|5871.21|554
1731702150000|2024-11-15 20:22:30|5872.71|5872.21|5872.71|5872.21|5873.21|5872.71|5872.71|5872.21|472
1731702160000|2024-11-15 20:22:40|5872.83|5872.33|5872.96|5872.46|5873.46|5872.96|5872.71|5872.21|393
1731702170000|2024-11-15 20:22:50|5872.71|5872.21|5872.96|5872.46|5873.21|5872.71|5872.71|5872.21|227
1731702180000|2024-11-15 20:23:00|5872.71|5872.21|5871.71|5871.21|5872.96|5872.46|5871.71|5871.21|555
1731702190000|2024-11-15 20:23:10|5871.46|5870.96|5871.71|5871.21|5871.71|5871.21|5870.21|5869.71|1787
1731702200000|2024-11-15 20:23:20|5871.96|5871.46|5871.71|5871.21|5872.21|5871.71|5871.46|5870.96|775
1731702210000|2024-11-15 20:23:30|5871.46|5870.96|5870.96|5870.46|5871.46|5870.96|5870.46|5869.96|600
1731702220000|2024-11-15 20:23:40|5870.71|5870.21|5870.21|5869.71|5870.96|5870.46|5870.08|5869.58|527
1731702230000|2024-11-15 20:23:50|5869.96|5869.46|5869.71|5869.21|5870.21|5869.71|5869.71|5869.21|578
1731702240000|2024-11-15 20:24:00|5869.96|5869.46|5869.96|5869.46|5869.96|5869.46|5869.21|5868.71|962
1731702250000|2024-11-15 20:24:10|5870.08|5869.58|5869.96|5869.46|5870.33|5869.83|5869.71|5869.21|364
1731702260000|2024-11-15 20:24:20|5869.71|5869.21|5869.96|5869.46|5869.96|5869.46|5869.71|5869.21|493
1731702270000|2024-11-15 20:24:30|5870.08|5869.58|5869.96|5869.46|5870.46|5869.96|5869.96|5869.46|298
1731702280000|2024-11-15 20:24:40|5870.21|5869.71|5869.46|5868.96|5870.21|5869.71|5868.83|5868.33|839
1731702290000|2024-11-15 20:24:50|5869.71|5869.21|5869.83|5869.33|5870.21|5869.71|5869.71|5869.21|421
1731702300000|2024-11-15 20:25:00|5869.46|5868.96|5870.21|5869.71|5870.46|5869.96|5869.46|5868.96|505
1731702310000|2024-11-15 20:25:10|5869.21|5868.71|5869.21|5868.71|5869.96|5869.46|5869.21|5868.71|461
1731702320000|2024-11-15 20:25:20|5869.46|5868.96|5869.21|5868.71|5869.58|5869.08|5869.21|5868.71|404
1731702330000|2024-11-15 20:25:30|5868.96|5868.46|5868.21|5867.71|5868.96|5868.46|5867.71|5867.21|1182
1731702340000|2024-11-15 20:25:40|5867.96|5867.46|5869.46|5868.96|5869.71|5869.21|5867.96|5867.46|861
1731702350000|2024-11-15 20:25:50|5869.21|5868.71|5869.46|5868.96|5869.71|5869.21|5869.21|5868.71|429
1731702360000|2024-11-15 20:26:00|5869.21|5868.71|5869.58|5869.08|5869.96|5869.46|5869.21|5868.71|283
1731702370000|2024-11-15 20:26:10|5869.46|5868.96|5870.71|5870.21|5870.71|5870.21|5869.21|5868.71|275
1731702380000|2024-11-15 20:26:20|5870.46|5869.96|5870.21|5869.71|5870.96|5870.46|5870.21|5869.71|525
1731702390000|2024-11-15 20:26:30|5870.46|5869.96|5870.96|5870.46|5871.21|5870.71|5870.21|5869.71|784
1731702400000|2024-11-15 20:26:40|5870.71|5870.21|5870.46|5869.96|5870.71|5870.21|5870.21|5869.71|422
1731702410000|2024-11-15 20:26:50|5870.71|5870.21|5870.46|5869.96|5870.96|5870.46|5869.96|5869.46|437
1731702420000|2024-11-15 20:27:00|5870.21|5869.71|5870.96|5870.46|5870.96|5870.46|5870.21|5869.71|441
1731702430000|2024-11-15 20:27:10|5870.71|5870.21|5869.71|5869.21|5870.71|5870.21|5869.58|5869.08|540
1731702440000|2024-11-15 20:27:20|5869.96|5869.46|5869.96|5869.46|5870.21|5869.71|5869.96|5869.46|179
1731702450000|2024-11-15 20:27:30|5869.71|5869.21|5869.46|5868.96|5869.96|5869.46|5869.21|5868.71|572
1731702460000|2024-11-15 20:27:40|5869.71|5869.21|5869.96|5869.46|5869.96|5869.46|5869.46|5868.96|382
1731702470000|2024-11-15 20:27:50|5869.71|5869.21|5869.08|5868.58|5869.71|5869.21|5868.71|5868.21|387
1731702480000|2024-11-15 20:28:00|5869.21|5868.71|5869.21|5868.71|5869.46|5868.96|5868.83|5868.33|384
1731702490000|2024-11-15 20:28:10|5869.46|5868.96|5869.71|5869.21|5869.71|5869.21|5869.46|5868.96|249
1731702500000|2024-11-15 20:28:20|5869.96|5869.46|5869.46|5868.96|5869.96|5869.46|5869.46|5868.96|274
1731702510000|2024-11-15 20:28:30|5869.21|5868.71|5869.21|5868.71|5869.71|5869.21|5868.96|5868.46|252
1731702520000|2024-11-15 20:28:40|5869.33|5868.83|5869.46|5868.96|5869.71|5869.21|5869.21|5868.71|226
1731702530000|2024-11-15 20:28:50|5869.71|5869.21|5869.71|5869.21|5869.71|5869.21|5869.46|5868.96|283
1731702540000|2024-11-15 20:29:00|5869.46|5868.96|5869.33|5868.83|5869.46|5868.96|5868.96|5868.46|400
1731702550000|2024-11-15 20:29:10|5869.21|5868.71|5868.21|5867.71|5869.21|5868.71|5868.21|5867.71|546
1731702560000|2024-11-15 20:29:20|5868.33|5867.83|5867.96|5867.46|5868.71|5868.21|5867.96|5867.46|434
1731702570000|2024-11-15 20:29:30|5868.21|5867.71|5868.58|5868.08|5868.71|5868.21|5867.96|5867.46|428
1731702580000|2024-11-15 20:29:40|5868.71|5868.21|5867.96|5867.46|5868.71|5868.21|5867.71|5867.21|328
1731702590000|2024-11-15 20:29:50|5867.71|5867.21|5867.46|5866.96|5867.71|5867.21|5867.21|5866.71|1017
1731702600000|2024-11-15 20:30:00|5867.71|5867.21|5869.71|5869.21|5870.71|5870.21|5867.71|5867.21|2912
1731702610000|2024-11-15 20:30:10|5869.46|5868.96|5870.21|5869.71|5870.46|5869.96|5869.46|5868.96|506
1731702620000|2024-11-15 20:30:20|5870.08|5869.58|5870.71|5870.21|5870.96|5870.46|5869.96|5869.46|816
1731702630000|2024-11-15 20:30:30|5870.96|5870.46|5869.96|5869.46|5871.46|5870.96|5869.96|5869.46|674
1731702640000|2024-11-15 20:30:40|5870.21|5869.71|5869.71|5869.21|5870.46|5869.96|5869.71|5869.21|540
1731702650000|2024-11-15 20:30:50|5869.46|5868.96|5869.21|5868.71|5869.46|5868.96|5868.46|5867.96|710
1731702660000|2024-11-15 20:31:00|5869.46|5868.96|5868.21|5867.71|5869.46|5868.96|5868.21|5867.71|1165
1731702670000|2024-11-15 20:31:10|5868.08|5867.58|5868.58|5868.08|5868.96|5868.46|5868.08|5867.58|473
1731702680000|2024-11-15 20:31:20|5868.71|5868.21|5869.33|5868.83|5869.71|5869.21|5868.46|5867.96|548
1731702690000|2024-11-15 20:31:30|5869.21|5868.71|5868.21|5867.71|5869.46|5868.96|5868.21|5867.71|710
1731702700000|2024-11-15 20:31:40|5867.96|5867.46|5867.46|5866.96|5867.96|5867.46|5867.46|5866.96|325
1731702710000|2024-11-15 20:31:50|5867.58|5867.08|5868.46|5867.96|5868.58|5868.08|5867.58|5867.08|227
1731702720000|2024-11-15 20:32:00|5868.71|5868.21|5866.96|5866.46|5868.71|5868.21|5866.96|5866.46|598
1731702730000|2024-11-15 20:32:10|5866.71|5866.21|5866.21|5865.71|5866.96|5866.46|5865.96|5865.46|927
1731702740000|2024-11-15 20:32:20|5866.46|5865.96|5867.21|5866.71|5867.21|5866.71|5866.46|5865.96|359
1731702750000|2024-11-15 20:32:30|5867.46|5866.96|5867.46|5866.96|5868.08|5867.58|5867.46|5866.96|467
1731702760000|2024-11-15 20:32:40|5867.71|5867.21|5867.96|5867.46|5868.21|5867.71|5867.71|5867.21|512
1731702770000|2024-11-15 20:32:50|5868.08|5867.58|5867.96|5867.46|5868.21|5867.71|5867.46|5866.96|362
1731702780000|2024-11-15 20:33:00|5868.21|5867.71|5867.96|5867.46|5868.21|5867.71|5867.71|5867.21|263
1731702790000|2024-11-15 20:33:10|5867.83|5867.33|5867.71|5867.21|5868.46|5867.96|5867.71|5867.21|364
1731702800000|2024-11-15 20:33:20|5867.46|5866.96|5868.21|5867.71|5868.21|5867.71|5867.46|5866.96|312
1731702810000|2024-11-15 20:33:30|5868.33|5867.83|5868.46|5867.96|5868.71|5868.21|5868.33|5867.83|229
1731702820000|2024-11-15 20:33:40|5868.21|5867.71|5867.71|5867.21|5868.21|5867.71|5867.71|5867.21|432
1731702830000|2024-11-15 20:33:50|5867.58|5867.08|5867.71|5867.21|5867.96|5867.46|5867.46|5866.96|404
1731702840000|2024-11-15 20:34:00|5867.96|5867.46|5867.46|5866.96|5867.96|5867.46|5867.46|5866.96|159
1731702850000|2024-11-15 20:34:10|5867.58|5867.08|5867.71|5867.21|5868.21|5867.71|5867.58|5867.08|345
1731702860000|2024-11-15 20:34:20|5867.46|5866.96|5867.46|5866.96|5867.71|5867.21|5867.46|5866.96|255
1731702870000|2024-11-15 20:34:30|5867.33|5866.83|5868.21|5867.71|5868.21|5867.71|5867.33|5866.83|225
1731702880000|2024-11-15 20:34:40|5868.46|5867.96|5869.46|5868.96|5869.46|5868.96|5868.46|5867.96|816
1731702890000|2024-11-15 20:34:50|5869.21|5868.71|5868.96|5868.46|5869.21|5868.71|5868.96|5868.46|395
1731702900000|2024-11-15 20:35:00|5868.83|5868.33|5869.71|5869.21|5869.96|5869.46|5868.83|5868.33|540
1731702910000|2024-11-15 20:35:10|5869.83|5869.33|5870.46|5869.96|5870.46|5869.96|5869.83|5869.33|1061
1731702920000|2024-11-15 20:35:20|5870.21|5869.71|5870.46|5869.96|5870.71|5870.21|5870.21|5869.71|622
1731702930000|2024-11-15 20:35:30|5870.58|5870.08|5870.71|5870.21|5870.96|5870.46|5870.58|5870.08|487
1731702940000|2024-11-15 20:35:40|5870.96|5870.46|5870.21|5869.71|5870.96|5870.46|5870.21|5869.71|586
1731702950000|2024-11-15 20:35:50|5869.71|5869.21|5868.46|5867.96|5869.71|5869.21|5868.21|5867.71|740
1731702960000|2024-11-15 20:36:00|5867.96|5867.46|5868.71|5868.21|5868.71|5868.21|5867.96|5867.46|695
1731702970000|2024-11-15 20:36:10|5868.96|5868.46|5869.21|5868.71|5869.46|5868.96|5868.96|5868.46|284
1731702980000|2024-11-15 20:36:20|5868.96|5868.46|5868.96|5868.46|5869.08|5868.58|5868.71|5868.21|567
1731702990000|2024-11-15 20:36:30|5868.71|5868.21|5868.46|5867.96|5868.71|5868.21|5867.96|5867.46|458
1731703000000|2024-11-15 20:36:40|5868.71|5868.21|5868.33|5867.83|5868.71|5868.21|5868.21|5867.71|274
1731703010000|2024-11-15 20:36:50|5868.46|5867.96|5869.21|5868.71|5869.21|5868.71|5867.96|5867.46|440
1731703020000|2024-11-15 20:37:00|5868.96|5868.46|5869.46|5868.96|5869.96|5869.46|5868.96|5868.46|787
1731703030000|2024-11-15 20:37:10|5869.21|5868.71|5869.46|5868.96|5869.96|5869.46|5869.08|5868.58|281
1731703040000|2024-11-15 20:37:20|5869.71|5869.21|5869.21|5868.71|5869.71|5869.21|5869.21|5868.71|334
1731703050000|2024-11-15 20:37:30|5869.33|5868.83|5869.71|5869.21|5869.96|5869.46|5868.71|5868.21|470
1731703060000|2024-11-15 20:37:40|5869.96|5869.46|5869.71|5869.21|5869.96|5869.46|5869.46|5868.96|274
1731703070000|2024-11-15 20:37:50|5869.96|5869.46|5869.96|5869.46|5870.21|5869.71|5869.71|5869.21|256
1731703080000|2024-11-15 20:38:00|5869.83|5869.33|5870.21|5869.71|5870.46|5869.96|5869.71|5869.21|541
1731703090000|2024-11-15 20:38:10|5869.96|5869.46|5869.96|5869.46|5869.96|5869.46|5869.21|5868.71|415
1731703100000|2024-11-15 20:38:20|5869.71|5869.21|5869.21|5868.71|5869.83|5869.33|5869.21|5868.71|219
1731703110000|2024-11-15 20:38:30|5868.96|5868.46|5870.21|5869.71|5870.46|5869.96|5868.96|5868.46|492
1731703120000|2024-11-15 20:38:40|5869.96|5869.46|5870.21|5869.71|5870.21|5869.71|5869.96|5869.46|354
1731703130000|2024-11-15 20:38:50|5870.08|5869.58|5869.96|5869.46|5870.21|5869.71|5869.58|5869.08|263
1731703140000|2024-11-15 20:39:00|5869.71|5869.21|5869.46|5868.96|5869.96|5869.46|5869.46|5868.96|453
1731703150000|2024-11-15 20:39:10|5869.58|5869.08|5869.21|5868.71|5869.58|5869.08|5868.96|5868.46|277
1731703160000|2024-11-15 20:39:20|5869.33|5868.83|5869.71|5869.21|5869.96|5869.46|5869.33|5868.83|230
1731703170000|2024-11-15 20:39:30|5869.46|5868.96|5869.46|5868.96|5869.46|5868.96|5869.21|5868.71|214
1731703180000|2024-11-15 20:39:40|5869.21|5868.71|5868.96|5868.46|5869.46|5868.96|5868.96|5868.46|238
1731703190000|2024-11-15 20:39:50|5868.71|5868.21|5868.21|5867.71|5868.71|5868.21|5868.21|5867.71|397
1731703200000|2024-11-15 20:40:00|5868.46|5867.96|5868.71|5868.21|5868.96|5868.46|5868.46|5867.96|530
1731703210000|2024-11-15 20:40:10|5868.96|5868.46|5868.71|5868.21|5869.21|5868.71|5868.46|5867.96|301
1731703220000|2024-11-15 20:40:20|5868.96|5868.46|5869.46|5868.96|5869.46|5868.96|5868.71|5868.21|312
1731703230000|2024-11-15 20:40:30|5868.71|5868.21|5868.46|5867.96|5868.96|5868.46|5868.46|5867.96|516
1731703240000|2024-11-15 20:40:40|5868.71|5868.21|5867.71|5867.21|5868.71|5868.21|5867.46|5866.96|693
1731703250000|2024-11-15 20:40:50|5867.46|5866.96|5867.46|5866.96|5867.96|5867.46|5867.21|5866.71|544
1731703260000|2024-11-15 20:41:00|5867.21|5866.71|5867.46|5866.96|5867.96|5867.46|5867.21|5866.71|611
1731703270000|2024-11-15 20:41:10|5867.71|5867.21|5867.46|5866.96|5867.71|5867.21|5866.96|5866.46|418
1731703280000|2024-11-15 20:41:20|5867.33|5866.83|5867.21|5866.71|5867.46|5866.96|5866.96|5866.46|358
1731703290000|2024-11-15 20:41:30|5866.96|5866.46|5866.46|5865.96|5866.96|5866.46|5865.96|5865.46|723
1731703300000|2024-11-15 20:41:40|5866.71|5866.21|5866.58|5866.08|5866.96|5866.46|5866.46|5865.96|492
1731703310000|2024-11-15 20:41:50|5866.46|5865.96|5866.46|5865.96|5866.96|5866.46|5866.46|5865.96|543
1731703320000|2024-11-15 20:42:00|5866.21|5865.71|5866.71|5866.21|5866.96|5866.46|5866.21|5865.71|508
1731703330000|2024-11-15 20:42:10|5866.46|5865.96|5865.46|5864.96|5866.96|5866.46|5865.46|5864.96|604
1731703340000|2024-11-15 20:42:20|5865.96|5865.46|5865.21|5864.71|5865.96|5865.46|5864.96|5864.46|1198
1731703350000|2024-11-15 20:42:30|5865.46|5864.96|5866.21|5865.71|5866.21|5865.71|5864.96|5864.46|657
1731703360000|2024-11-15 20:42:40|5866.46|5865.96|5865.96|5865.46|5866.46|5865.96|5865.83|5865.33|647
1731703370000|2024-11-15 20:42:50|5866.21|5865.71|5865.96|5865.46|5866.46|5865.96|5865.96|5865.46|596
1731703380000|2024-11-15 20:43:00|5866.46|5865.96|5865.96|5865.46|5866.58|5866.08|5865.96|5865.46|423
1731703390000|2024-11-15 20:43:10|5866.21|5865.71|5866.46|5865.96|5866.46|5865.96|5865.96|5865.46|508
1731703400000|2024-11-15 20:43:20|5866.33|5865.83|5866.08|5865.58|5866.46|5865.96|5865.46|5864.96|530
1731703410000|2024-11-15 20:43:30|5865.96|5865.46|5866.46|5865.96|5866.71|5866.21|5865.96|5865.46|497
1731703420000|2024-11-15 20:43:40|5866.21|5865.71|5866.21|5865.71|5866.46|5865.96|5865.96|5865.46|387
1731703430000|2024-11-15 20:43:50|5865.96|5865.46|5865.21|5864.71|5865.96|5865.46|5865.21|5864.71|257
1731703440000|2024-11-15 20:44:00|5865.46|5864.96|5864.46|5863.96|5865.46|5864.96|5864.46|5863.96|768
1731703450000|2024-11-15 20:44:10|5864.71|5864.21|5864.46|5863.96|5864.71|5864.21|5864.08|5863.58|719
1731703460000|2024-11-15 20:44:20|5864.21|5863.71|5863.21|5862.71|5864.21|5863.71|5862.46|5861.96|1311
1731703470000|2024-11-15 20:44:30|5862.96|5862.46|5862.96|5862.46|5863.71|5863.21|5862.96|5862.46|478
1731703480000|2024-11-15 20:44:40|5862.71|5862.21|5861.96|5861.46|5862.96|5862.46|5861.96|5861.46|1021
1731703490000|2024-11-15 20:44:50|5862.21|5861.71|5862.96|5862.46|5863.21|5862.71|5862.21|5861.71|829
1731703500000|2024-11-15 20:45:00|5862.71|5862.21|5863.71|5863.21|5863.71|5863.21|5862.71|5862.21|976
1731703510000|2024-11-15 20:45:10|5863.58|5863.08|5863.46|5862.96|5863.71|5863.21|5863.21|5862.71|609
1731703520000|2024-11-15 20:45:20|5863.71|5863.21|5863.46|5862.96|5863.71|5863.21|5863.21|5862.71|546
1731703530000|2024-11-15 20:45:30|5863.21|5862.71|5863.96|5863.46|5864.21|5863.71|5862.96|5862.46|763
1731703540000|2024-11-15 20:45:40|5864.21|5863.71|5863.71|5863.21|5864.46|5863.96|5863.46|5862.96|430
1731703550000|2024-11-15 20:45:50|5863.46|5862.96|5863.46|5862.96|5863.96|5863.46|5863.46|5862.96|404
1731703560000|2024-11-15 20:46:00|5863.71|5863.21|5863.21|5862.71|5864.46|5863.96|5863.21|5862.71|706
1731703570000|2024-11-15 20:46:10|5863.33|5862.83|5863.71|5863.21|5863.71|5863.21|5863.21|5862.71|567
1731703580000|2024-11-15 20:46:20|5863.46|5862.96|5863.96|5863.46|5864.21|5863.71|5863.46|5862.96|475
1731703590000|2024-11-15 20:46:30|5863.83|5863.33|5863.46|5862.96|5864.21|5863.71|5863.46|5862.96|488
1731703600000|2024-11-15 20:46:40|5863.33|5862.83|5863.96|5863.46|5864.21|5863.71|5863.33|5862.83|495
1731703610000|2024-11-15 20:46:50|5863.71|5863.21|5863.46|5862.96|5863.96|5863.46|5863.21|5862.71|382
1731703620000|2024-11-15 20:47:00|5863.21|5862.71|5863.71|5863.21|5863.71|5863.21|5862.96|5862.46|526
1731703630000|2024-11-15 20:47:10|5863.96|5863.46|5864.46|5863.96|5864.46|5863.96|5863.96|5863.46|698
1731703640000|2024-11-15 20:47:20|5864.21|5863.71|5864.71|5864.21|5864.96|5864.46|5863.96|5863.46|988
1731703650000|2024-11-15 20:47:30|5864.96|5864.46|5865.21|5864.71|5865.21|5864.71|5864.71|5864.21|441
1731703660000|2024-11-15 20:47:40|5864.96|5864.46|5865.71|5865.21|5866.46|5865.96|5864.96|5864.46|1004
1731703670000|2024-11-15 20:47:50|5865.96|5865.46|5864.96|5864.46|5865.96|5865.46|5864.96|5864.46|423
1731703680000|2024-11-15 20:48:00|5865.21|5864.71|5865.71|5865.21|5865.96|5865.46|5865.21|5864.71|433
1731703690000|2024-11-15 20:48:10|5865.96|5865.46|5865.46|5864.96|5866.21|5865.71|5865.46|5864.96|591
1731703700000|2024-11-15 20:48:20|5865.21|5864.71|5865.71|5865.21|5866.08|5865.58|5864.71|5864.21|801
1731703710000|2024-11-15 20:48:30|5865.58|5865.08|5865.71|5865.21|5865.71|5865.21|5865.21|5864.71|278
1731703720000|2024-11-15 20:48:40|5865.58|5865.08|5865.71|5865.21|5865.83|5865.33|5865.46|5864.96|631
1731703730000|2024-11-15 20:48:50|5865.96|5865.46|5866.71|5866.21|5866.96|5866.46|5865.96|5865.46|556
1731703740000|2024-11-15 20:49:00|5866.96|5866.46|5864.96|5864.46|5866.96|5866.46|5864.96|5864.46|625
1731703750000|2024-11-15 20:49:10|5864.71|5864.21|5864.96|5864.46|5865.21|5864.71|5864.71|5864.21|462
1731703760000|2024-11-15 20:49:20|5864.71|5864.21|5864.96|5864.46|5865.21|5864.71|5864.71|5864.21|438
1731703770000|2024-11-15 20:49:30|5865.21|5864.71|5864.71|5864.21|5865.21|5864.71|5864.71|5864.21|359
1731703780000|2024-11-15 20:49:40|5864.58|5864.08|5864.46|5863.96|5864.58|5864.08|5864.46|5863.96|165
1731703790000|2024-11-15 20:49:50|5864.21|5863.71|5864.46|5863.96|5864.46|5863.96|5864.21|5863.71|469
1731703800000|2024-11-15 20:50:00|5864.96|5864.46|5865.96|5865.46|5866.46|5865.96|5864.96|5864.46|2217
1731703810000|2024-11-15 20:50:10|5865.71|5865.21|5867.71|5867.21|5867.96|5867.46|5865.21|5864.71|1810
1731703820000|2024-11-15 20:50:20|5867.46|5866.96|5868.71|5868.21|5868.96|5868.46|5867.21|5866.71|885
1731703830000|2024-11-15 20:50:30|5869.21|5868.71|5866.96|5866.46|5869.21|5868.71|5866.96|5866.46|1143
1731703840000|2024-11-15 20:50:40|5866.71|5866.21|5868.21|5867.71|5868.71|5868.21|5866.71|5866.21|911
1731703850000|2024-11-15 20:50:50|5868.46|5867.96|5866.96|5866.46|5868.46|5867.96|5866.71|5866.21|1441
1731703860000|2024-11-15 20:51:00|5867.21|5866.71|5867.21|5866.71|5867.46|5866.96|5866.96|5866.46|777
1731703870000|2024-11-15 20:51:10|5866.96|5866.46|5865.46|5864.96|5866.96|5866.46|5865.21|5864.71|1029
1731703880000|2024-11-15 20:51:20|5865.21|5864.71|5865.71|5865.21|5865.71|5865.21|5864.46|5863.96|731
1731703890000|2024-11-15 20:51:30|5865.58|5865.08|5865.21|5864.71|5865.96|5865.46|5865.21|5864.71|569
1731703900000|2024-11-15 20:51:40|5865.33|5864.83|5865.46|5864.96|5865.46|5864.96|5865.21|5864.71|457
1731703910000|2024-11-15 20:51:50|5865.71|5865.21|5865.96|5865.46|5866.46|5865.96|5865.71|5865.21|681
1731703920000|2024-11-15 20:52:00|5866.21|5865.71|5866.21|5865.71|5866.46|5865.96|5865.96|5865.46|866
1731703930000|2024-11-15 20:52:10|5866.46|5865.96|5866.46|5865.96|5866.71|5866.21|5866.46|5865.96|494
1731703940000|2024-11-15 20:52:20|5866.96|5866.46|5866.71|5866.21|5866.96|5866.46|5866.21|5865.71|706
1731703950000|2024-11-15 20:52:30|5866.46|5865.96|5866.71|5866.21|5867.21|5866.71|5866.21|5865.71|691
1731703960000|2024-11-15 20:52:40|5866.21|5865.71|5865.96|5865.46|5866.46|5865.96|5865.96|5865.46|595
1731703970000|2024-11-15 20:52:50|5866.21|5865.71|5866.71|5866.21|5866.71|5866.21|5865.96|5865.46|528
1731703980000|2024-11-15 20:53:00|5866.96|5866.46|5868.96|5868.46|5868.96|5868.46|5866.96|5866.46|1768
1731703990000|2024-11-15 20:53:10|5869.21|5868.71|5868.71|5868.21|5869.21|5868.71|5868.71|5868.21|721
1731704000000|2024-11-15 20:53:20|5868.96|5868.46|5868.96|5868.46|5869.46|5868.96|5868.71|5868.21|1454
1731704010000|2024-11-15 20:53:30|5869.21|5868.71|5869.96|5869.46|5870.46|5869.96|5869.21|5868.71|1215
1731704020000|2024-11-15 20:53:40|5869.71|5869.21|5869.46|5868.96|5869.71|5869.21|5869.21|5868.71|667
1731704030000|2024-11-15 20:53:50|5869.71|5869.21|5870.96|5870.46|5871.21|5870.71|5869.71|5869.21|1383
1731704040000|2024-11-15 20:54:00|5870.71|5870.21|5870.71|5870.21|5870.71|5870.21|5870.21|5869.71|789
1731704050000|2024-11-15 20:54:10|5870.46|5869.96|5870.96|5870.46|5871.46|5870.96|5870.21|5869.71|1035
1731704060000|2024-11-15 20:54:20|5871.21|5870.71|5873.21|5872.71|5873.46|5872.96|5871.21|5870.71|1474
1731704070000|2024-11-15 20:54:30|5873.46|5872.96|5871.96|5871.46|5873.71|5873.21|5871.96|5871.46|1024
1731704080000|2024-11-15 20:54:40|5873.21|5872.71|5873.46|5872.96|5874.71|5874.21|5872.71|5872.21|2643
1731704090000|2024-11-15 20:54:50|5874.46|5873.96|5874.71|5874.21|5875.96|5875.46|5873.96|5873.46|5172
1731704100000|2024-11-15 20:55:00|5874.96|5874.46|5874.46|5873.96|5875.21|5874.71|5873.46|5872.96|3408
1731704110000|2024-11-15 20:55:10|5874.21|5873.71|5874.96|5874.46|5875.46|5874.96|5873.71|5873.21|1128
1731704120000|2024-11-15 20:55:20|5875.21|5874.71|5876.21|5875.71|5876.46|5875.96|5874.96|5874.46|1839
1731704130000|2024-11-15 20:55:30|5875.96|5875.46|5876.21|5875.71|5876.71|5876.21|5875.71|5875.21|1049
1731704140000|2024-11-15 20:55:40|5875.96|5875.46|5875.71|5875.21|5876.71|5876.21|5875.46|5874.96|1777
1731704150000|2024-11-15 20:55:50|5875.46|5874.96|5876.96|5876.46|5876.96|5876.46|5875.46|5874.96|1847
1731704160000|2024-11-15 20:56:00|5876.71|5876.21|5875.96|5875.46|5876.96|5876.46|5875.71|5875.21|1771
1731704170000|2024-11-15 20:56:10|5875.71|5875.21|5874.46|5873.96|5875.71|5875.21|5874.46|5873.96|1191
1731704180000|2024-11-15 20:56:20|5874.21|5873.71|5873.96|5873.46|5874.46|5873.96|5873.71|5873.21|1680
1731704190000|2024-11-15 20:56:30|5873.71|5873.21|5872.71|5872.21|5873.71|5873.21|5871.96|5871.46|2208
1731704200000|2024-11-15 20:56:40|5872.46|5871.96|5873.96|5873.46|5873.96|5873.46|5872.46|5871.96|1258
1731704210000|2024-11-15 20:56:50|5873.71|5873.21|5872.46|5871.96|5873.96|5873.46|5872.46|5871.96|1320
1731704220000|2024-11-15 20:57:00|5871.96|5871.46|5873.21|5872.71|5873.21|5872.71|5871.96|5871.46|1741
1731704230000|2024-11-15 20:57:10|5873.46|5872.96|5874.46|5873.96|5874.46|5873.96|5873.21|5872.71|2116
1731704240000|2024-11-15 20:57:20|5874.21|5873.71|5872.96|5872.46|5874.21|5873.71|5872.71|5872.21|2089
1731704250000|2024-11-15 20:57:30|5872.71|5872.21|5872.21|5871.71|5872.96|5872.46|5871.71|5871.21|1770
1731704260000|2024-11-15 20:57:40|5871.96|5871.46|5871.96|5871.46|5872.21|5871.71|5871.21|5870.71|1932
1731704270000|2024-11-15 20:57:50|5871.71|5871.21|5872.46|5871.96|5872.71|5872.21|5871.46|5870.96|1610
1731704280000|2024-11-15 20:58:00|5872.21|5871.71|5871.71|5871.21|5872.96|5872.46|5871.46|5870.96|2145
1731704290000|2024-11-15 20:58:10|5871.46|5870.96|5872.46|5871.96|5872.46|5871.96|5871.46|5870.96|1729
1731704300000|2024-11-15 20:58:20|5872.71|5872.21|5872.71|5872.21|5872.96|5872.46|5872.71|5872.21|1177
1731704310000|2024-11-15 20:58:30|5872.46|5871.96|5872.96|5872.46|5873.46|5872.96|5872.46|5871.96|2012
1731704320000|2024-11-15 20:58:40|5872.71|5872.21|5872.21|5871.71|5872.96|5872.46|5872.21|5871.71|1815
1731704330000|2024-11-15 20:58:50|5872.46|5871.96|5872.71|5872.21|5873.46|5872.96|5871.96|5871.46|2494
1731704340000|2024-11-15 20:59:00|5872.46|5871.96|5873.96|5873.46|5874.71|5874.21|5872.46|5871.96|5637
1731704350000|2024-11-15 20:59:10|5873.71|5873.21|5872.96|5872.46|5873.96|5873.46|5872.46|5871.96|4734
1731704360000|2024-11-15 20:59:20|5873.21|5872.71|5872.71|5872.21|5873.71|5873.21|5871.71|5871.21|4776
1731704370000|2024-11-15 20:59:30|5872.46|5871.96|5873.21|5872.71|5874.21|5873.71|5872.46|5871.96|7036
1731704380000|2024-11-15 20:59:40|5872.96|5872.46|5872.21|5871.71|5873.21|5872.71|5871.46|5870.96|8472
1731704390000|2024-11-15 20:59:50|5871.96|5871.46|5872.21|5871.71|5872.21|5871.71|5869.71|5869.21|28273
1731704400000|2024-11-15 21:00:00|5871.29|5870.79|5873.89|5873.19|5874.39|5873.69|5871.29|5870.69|13953
1731704410000|2024-11-15 21:00:10|5874.14|5873.44|5874.64|5873.94|5875.14|5874.44|5874.14|5873.44|3742
1731704420000|2024-11-15 21:00:20|5874.39|5873.69|5875.64|5874.94|5875.64|5874.94|5874.39|5873.69|2515
1731704430000|2024-11-15 21:00:30|5875.89|5875.19|5875.39|5874.69|5875.89|5875.19|5875.01|5874.31|2913
1731704440000|2024-11-15 21:00:40|5875.64|5874.94|5877.64|5876.94|5877.89|5877.19|5875.39|5874.69|2252
1731704450000|2024-11-15 21:00:50|5877.39|5876.69|5877.39|5876.69|5877.39|5876.69|5877.14|5876.44|790
1731704460000|2024-11-15 21:01:00|5877.64|5876.94|5878.39|5877.69|5878.39|5877.69|5877.64|5876.94|1331
1731704470000|2024-11-15 21:01:10|5878.14|5877.44|5877.89|5877.19|5878.14|5877.44|5877.64|5876.94|836
1731704480000|2024-11-15 21:01:20|5877.64|5876.94|5877.64|5876.94|5878.39|5877.69|5877.64|5876.94|690
1731704490000|2024-11-15 21:01:30|5877.39|5876.69|5878.39|5877.69|5878.39|5877.69|5877.26|5876.56|1055
1731704500000|2024-11-15 21:01:40|5878.64|5877.94|5878.39|5877.69|5878.64|5877.94|5877.89|5877.19|1005
1731704510000|2024-11-15 21:01:50|5878.89|5878.19|5878.64|5877.94|5878.89|5878.19|5878.14|5877.44|902
1731704520000|2024-11-15 21:02:00|5878.89|5878.19|5878.39|5877.69|5879.64|5878.94|5878.39|5877.69|1466
1731704530000|2024-11-15 21:02:10|5877.89|5877.19|5877.64|5876.94|5878.39|5877.69|5877.64|5876.94|914
1731704540000|2024-11-15 21:02:20|5877.89|5877.19|5876.39|5875.69|5877.89|5877.19|5876.39|5875.69|864
1731704550000|2024-11-15 21:02:30|5876.64|5875.94|5876.39|5875.69|5876.64|5875.94|5876.39|5875.69|567
1731704560000|2024-11-15 21:02:40|5876.64|5875.94|5876.39|5875.69|5876.64|5875.94|5876.14|5875.44|532
1731704570000|2024-11-15 21:02:50|5876.64|5875.94|5876.64|5875.94|5876.89|5876.19|5876.64|5875.94|330
1731704580000|2024-11-15 21:03:00|5876.76|5876.06|5877.39|5876.69|5877.39|5876.69|5876.39|5875.69|732
1731704590000|2024-11-15 21:03:10|5877.14|5876.44|5877.39|5876.69|5877.39|5876.69|5877.14|5876.44|537
1731704600000|2024-11-15 21:03:20|5877.14|5876.44|5876.89|5876.19|5877.14|5876.44|5876.89|5876.19|323
1731704610000|2024-11-15 21:03:30|5876.64|5875.94|5876.64|5875.94|5876.64|5875.94|5876.14|5875.44|488
1731704620000|2024-11-15 21:03:40|5876.89|5876.19|5877.14|5876.44|5877.14|5876.44|5876.89|5876.19|232
1731704630000|2024-11-15 21:03:50|5877.39|5876.69|5877.39|5876.69|5877.39|5876.69|5877.14|5876.44|281
1731704640000|2024-11-15 21:04:00|5877.14|5876.44|5877.14|5876.44|5877.14|5876.44|5877.14|5876.44|275
1731704650000|2024-11-15 21:04:10|5877.39|5876.69|5877.39|5876.69|5877.39|5876.69|5877.39|5876.69|333
1731704660000|2024-11-15 21:04:20|5877.64|5876.94|5877.39|5876.69|5877.64|5876.94|5877.39|5876.69|375
1731704670000|2024-11-15 21:04:30|5877.14|5876.44|5877.01|5876.31|5877.26|5876.56|5877.01|5876.31|333
1731704680000|2024-11-15 21:04:40|5876.64|5875.94|5875.64|5874.94|5876.64|5875.94|5875.64|5874.94|604
1731704690000|2024-11-15 21:04:50|5875.39|5874.69|5875.14|5874.44|5875.39|5874.69|5874.89|5874.19|630
1731704700000|2024-11-15 21:05:00|5874.89|5874.19|5874.64|5873.94|5875.14|5874.44|5874.64|5873.94|309
1731704710000|2024-11-15 21:05:10|5875.14|5874.44|5875.39|5874.69|5875.39|5874.69|5875.01|5874.31|565
1731704720000|2024-11-15 21:05:20|5875.64|5874.94|5875.51|5874.81|5875.76|5875.06|5875.39|5874.69|559
1731704730000|2024-11-15 21:05:30|5875.39|5874.69|5875.39|5874.69|5875.39|5874.69|5875.14|5874.44|443
1731704740000|2024-11-15 21:05:40|5875.26|5874.56|5875.14|5874.44|5875.39|5874.69|5875.14|5874.44|226
1731704750000|2024-11-15 21:05:50|5875.39|5874.69|5875.14|5874.44|5875.39|5874.69|5874.89|5874.19|280
1731704760000|2024-11-15 21:06:00|5875.01|5874.31|5874.89|5874.19|5875.14|5874.44|5874.89|5874.19|308
1731704770000|2024-11-15 21:06:10|5874.64|5873.94|5874.89|5874.19|5874.89|5874.19|5874.64|5873.94|174
1731704780000|2024-11-15 21:06:20|5875.14|5874.44|5875.14|5874.44|5875.14|5874.44|5875.14|5874.44|143
1731704790000|2024-11-15 21:06:30|5875.26|5874.56|5876.14|5875.44|5876.14|5875.44|5875.14|5874.44|177
1731704800000|2024-11-15 21:06:40|5876.01|5875.31|5875.89|5875.19|5876.01|5875.31|5875.89|5875.19|171
1731704810000|2024-11-15 21:06:50|||||||||114
1731704820000|2024-11-15 21:07:00|5876.14|5875.44|5876.39|5875.69|5876.39|5875.69|5876.14|5875.44|181
1731704830000|2024-11-15 21:07:10|5876.26|5875.56|5876.14|5875.44|5876.39|5875.69|5876.14|5875.44|108
1731704840000|2024-11-15 21:07:20|||||||||164
1731704850000|2024-11-15 21:07:30|5876.39|5875.69|5876.39|5875.69|5876.39|5875.69|5876.39|5875.69|79
1731704860000|2024-11-15 21:07:40|||||||||167
1731704870000|2024-11-15 21:07:50|||||||||97
1731704880000|2024-11-15 21:08:00|||||||||110
1731704890000|2024-11-15 21:08:10|5876.14|5875.44|5876.14|5875.44|5876.14|5875.44|5876.14|5875.44|134
1731704900000|2024-11-15 21:08:20|5876.26|5875.56|5875.89|5875.19|5876.39|5875.69|5875.64|5874.94|304
1731704910000|2024-11-15 21:08:30|5876.01|5875.31|5875.89|5875.19|5876.01|5875.31|5875.89|5875.19|319
1731704920000|2024-11-15 21:08:40|5876.01|5875.31|5876.14|5875.44|5876.26|5875.56|5876.01|5875.31|158
1731704930000|2024-11-15 21:08:50|5875.89|5875.19|5875.64|5874.94|5875.89|5875.19|5875.64|5874.94|138
1731704940000|2024-11-15 21:09:00|5875.76|5875.06|5875.89|5875.19|5875.89|5875.19|5875.64|5874.94|136
1731704950000|2024-11-15 21:09:10|5876.01|5875.31|5876.14|5875.44|5876.14|5875.44|5876.01|5875.31|207
1731704960000|2024-11-15 21:09:20|||||||||81
1731704970000|2024-11-15 21:09:30|5875.89|5875.19|5875.14|5874.44|5875.89|5875.19|5875.14|5874.44|469
1731704980000|2024-11-15 21:09:40|5875.39|5874.69|5875.39|5874.69|5875.64|5874.94|5875.39|5874.69|125
1731704990000|2024-11-15 21:09:50|5875.51|5874.81|5875.64|5874.94|5875.64|5874.94|5875.51|5874.81|102
1731705000000|2024-11-15 21:10:00|5875.39|5874.69|5875.39|5874.69|5875.64|5874.94|5875.39|5874.69|250
1731705010000|2024-11-15 21:10:10|5875.51|5874.81|5875.89|5875.19|5875.89|5875.19|5875.39|5874.69|196
1731705020000|2024-11-15 21:10:20|5875.64|5874.94|5875.39|5874.69|5875.64|5874.94|5875.39|5874.69|195
1731705030000|2024-11-15 21:10:30|5875.14|5874.44|5875.14|5874.44|5875.14|5874.44|5875.14|5874.44|91
1731705040000|2024-11-15 21:10:40|5874.89|5874.19|5874.89|5874.19|5874.89|5874.19|5874.89|5874.19|138
1731705050000|2024-11-15 21:10:50|5874.64|5873.94|5874.89|5874.19|5874.89|5874.19|5874.64|5873.94|426
1731705060000|2024-11-15 21:11:00|5875.39|5874.69|5875.14|5874.44|5875.39|5874.69|5875.14|5874.44|226
1731705070000|2024-11-15 21:11:10|5875.01|5874.31|5874.89|5874.19|5875.01|5874.31|5874.89|5874.19|230
1731705080000|2024-11-15 21:11:20|5874.64|5873.94|5874.64|5873.94|5874.64|5873.94|5874.64|5873.94|54
1731705090000|2024-11-15 21:11:30|5874.89|5874.19|5875.14|5874.44|5875.14|5874.44|5874.64|5873.94|265
1731705100000|2024-11-15 21:11:40|5875.01|5874.31|5874.64|5873.94|5875.01|5874.31|5874.51|5873.81|309
1731705110000|2024-11-15 21:11:50|5874.51|5873.81|5874.64|5873.94|5874.64|5873.94|5874.51|5873.81|121
1731705120000|2024-11-15 21:12:00|5874.89|5874.19|5874.89|5874.19|5874.89|5874.19|5874.76|5874.06|203
1731705130000|2024-11-15 21:12:10|5874.76|5874.06|5874.64|5873.94|5874.89|5874.19|5874.64|5873.94|126
1731705140000|2024-11-15 21:12:20|5874.39|5873.69|5874.39|5873.69|5874.39|5873.69|5874.39|5873.69|147
1731705150000|2024-11-15 21:12:30|||||||||17
1731705160000|2024-11-15 21:12:40|5874.51|5873.81|5874.64|5873.94|5874.64|5873.94|5874.51|5873.81|101
1731705170000|2024-11-15 21:12:50|5874.51|5873.81|5874.89|5874.19|5875.01|5874.31|5874.39|5873.69|289
1731705180000|2024-11-15 21:13:00|5874.76|5874.06|5874.64|5873.94|5874.89|5874.19|5874.64|5873.94|138
1731705190000|2024-11-15 21:13:10|5874.51|5873.81|5874.64|5873.94|5874.64|5873.94|5874.39|5873.69|172
1731705200000|2024-11-15 21:13:20|||||||||25
1731705210000|2024-11-15 21:13:30|||||||||75
1731705220000|2024-11-15 21:13:40|5874.51|5873.81|5874.39|5873.69|5874.64|5873.94|5874.39|5873.69|100
1731705230000|2024-11-15 21:13:50|5874.14|5873.44|5874.14|5873.44|5874.14|5873.44|5874.14|5873.44|150
1731705240000|2024-11-15 21:14:00|5874.01|5873.31|5873.89|5873.19|5874.14|5873.44|5873.89|5873.19|289
1731705250000|2024-11-15 21:14:10|5874.14|5873.44|5874.14|5873.44|5874.14|5873.44|5873.89|5873.19|134
1731705260000|2024-11-15 21:14:20|||||||||60
1731705270000|2024-11-15 21:14:30|5874.26|5873.56|5874.39|5873.69|5874.39|5873.69|5874.26|5873.56|163
1731705280000|2024-11-15 21:14:40|5874.64|5873.94|5874.64|5873.94|5874.64|5873.94|5874.64|5873.94|107
1731705290000|2024-11-15 21:14:50|5874.76|5874.06|5874.64|5873.94|5874.76|5874.06|5874.64|5873.94|315
1731705300000|2024-11-15 21:15:00|5874.76|5874.06|5874.89|5874.19|5874.89|5874.19|5874.64|5873.94|305
1731705310000|2024-11-15 21:15:10|5875.01|5874.31|5875.14|5874.44|5875.14|5874.44|5875.01|5874.31|141
1731705320000|2024-11-15 21:15:20|5875.39|5874.69|5875.14|5874.44|5875.39|5874.69|5875.14|5874.44|151
1731705330000|2024-11-15 21:15:30|||||||||43
1731705340000|2024-11-15 21:15:40|5875.39|5874.69|5875.39|5874.69|5875.39|5874.69|5875.14|5874.44|371
1731705350000|2024-11-15 21:15:50|||||||||79
1731705360000|2024-11-15 21:16:00|5875.14|5874.44|5874.89|5874.19|5875.14|5874.44|5874.89|5874.19|164
1731705370000|2024-11-15 21:16:10|5874.64|5873.94|5874.64|5873.94|5874.64|5873.94|5874.64|5873.94|63
1731705380000|2024-11-15 21:16:20|||||||||25
1731705390000|2024-11-15 21:16:30|||||||||82
1731705400000|2024-11-15 21:16:40|5874.89|5874.19|5874.89|5874.19|5874.89|5874.19|5874.64|5873.94|105
1731705410000|2024-11-15 21:16:50|5875.01|5874.31|5875.14|5874.44|5875.14|5874.44|5875.01|5874.31|43
1731705420000|2024-11-15 21:17:00|5874.89|5874.19|5874.89|5874.19|5874.89|5874.19|5874.89|5874.19|61
1731705430000|2024-11-15 21:17:10|||||||||8
1731705450000|2024-11-15 21:17:30|5875.14|5874.44|5875.14|5874.44|5875.14|5874.44|5875.14|5874.44|104
1731705460000|2024-11-15 21:17:40|||||||||83
1731705470000|2024-11-15 21:17:50|||||||||12
1731705480000|2024-11-15 21:18:00|5875.26|5874.56|5875.14|5874.44|5875.39|5874.69|5875.14|5874.44|81
1731705490000|2024-11-15 21:18:10|5875.39|5874.69|5875.39|5874.69|5875.39|5874.69|5875.39|5874.69|56
1731705500000|2024-11-15 21:18:20|5875.14|5874.44|5875.39|5874.69|5875.39|5874.69|5875.14|5874.44|125
1731705510000|2024-11-15 21:18:30|||||||||2
1731705520000|2024-11-15 21:18:40|||||||||15
1731705530000|2024-11-15 21:18:50|5875.64|5874.94|5875.64|5874.94|5875.64|5874.94|5875.39|5874.69|292
1731705540000|2024-11-15 21:19:00|5875.51|5874.81|5875.39|5874.69|5875.51|5874.81|5875.39|5874.69|56
1731705550000|2024-11-15 21:19:10|||||||||18
1731705560000|2024-11-15 21:19:20|5875.51|5874.81|5876.14|5875.44|5876.14|5875.44|5875.51|5874.81|134
1731705570000|2024-11-15 21:19:30|||||||||75
1731705580000|2024-11-15 21:19:40|5875.89|5875.19|5875.89|5875.19|5875.89|5875.19|5875.64|5874.94|88
1731705590000|2024-11-15 21:19:50|||||||||24
1731705600000|2024-11-15 21:20:00|5875.64|5874.94|5875.89|5875.19|5875.89|5875.19|5875.64|5874.94|141
1731705610000|2024-11-15 21:20:10|||||||||56
1731705620000|2024-11-15 21:20:20|||||||||4
1731705630000|2024-11-15 21:20:30|||||||||11
1731705640000|2024-11-15 21:20:40|5875.64|5874.94|5875.64|5874.94|5875.64|5874.94|5875.64|5874.94|208
1731705650000|2024-11-15 21:20:50|5875.51|5874.81|5875.14|5874.44|5875.51|5874.81|5875.14|5874.44|179
1731705660000|2024-11-15 21:21:00|||||||||7
1731705670000|2024-11-15 21:21:10|5875.39|5874.69|5875.39|5874.69|5875.39|5874.69|5875.39|5874.69|106
1731705680000|2024-11-15 21:21:20|5875.26|5874.56|5875.39|5874.69|5875.39|5874.69|5875.26|5874.56|84
1731705690000|2024-11-15 21:21:30|5875.26|5874.56|5875.39|5874.69|5875.39|5874.69|5875.14|5874.44|116
1731705700000|2024-11-15 21:21:40|||||||||48
1731705710000|2024-11-15 21:21:50|||||||||11
1731705720000|2024-11-15 21:22:00|5875.14|5874.44|5874.89|5874.19|5875.14|5874.44|5874.89|5874.19|198
1731705730000|2024-11-15 21:22:10|5874.64|5873.94|5874.64|5873.94|5874.64|5873.94|5874.64|5873.94|48
1731705740000|2024-11-15 21:22:20|5874.39|5873.69|5874.39|5873.69|5874.39|5873.69|5874.39|5873.69|79
1731705750000|2024-11-15 21:22:30|||||||||17
1731705760000|2024-11-15 21:22:40|||||||||32
1731705770000|2024-11-15 21:22:50|5874.51|5873.81|5874.64|5873.94|5874.64|5873.94|5874.51|5873.81|106
1731705780000|2024-11-15 21:23:00|5874.89|5874.19|5875.14|5874.44|5875.14|5874.44|5874.89|5874.19|253
1731705790000|2024-11-15 21:23:10|||||||||64
1731705800000|2024-11-15 21:23:20|5874.89|5874.19|5875.14|5874.44|5875.14|5874.44|5874.89|5874.19|138
1731705810000|2024-11-15 21:23:30|5875.01|5874.31|5875.14|5874.44|5875.14|5874.44|5875.01|5874.31|30
1731705820000|2024-11-15 21:23:40|||||||||6
1731705830000|2024-11-15 21:23:50|||||||||21
1731705840000|2024-11-15 21:24:00|5875.01|5874.31|5875.14|5874.44|5875.14|5874.44|5875.01|5874.31|108
1731705850000|2024-11-15 21:24:10|5875.01|5874.31|5874.89|5874.19|5875.01|5874.31|5874.76|5874.06|149
1731705860000|2024-11-15 21:24:20|5874.76|5874.06|5874.39|5873.69|5874.89|5874.19|5874.14|5873.44|591
1731705870000|2024-11-15 21:24:30|5874.51|5873.81|5874.39|5873.69|5874.51|5873.81|5874.39|5873.69|88
1731705880000|2024-11-15 21:24:40|5874.14|5873.44|5874.39|5873.69|5874.39|5873.69|5874.14|5873.44|91
1731705890000|2024-11-15 21:24:50|||||||||11
1731705900000|2024-11-15 21:25:00|5874.51|5873.81|5874.39|5873.69|5874.51|5873.81|5874.39|5873.69|405
1731705910000|2024-11-15 21:25:10|||||||||12
1731705920000|2024-11-15 21:25:20|5874.64|5873.94|5874.64|5873.94|5874.64|5873.94|5874.64|5873.94|155
1731705930000|2024-11-15 21:25:30|||||||||35
1731705940000|2024-11-15 21:25:40|||||||||57
1731705950000|2024-11-15 21:25:50|||||||||57
1731705960000|2024-11-15 21:26:00|||||||||16
1731705970000|2024-11-15 21:26:10|5874.51|5873.81|5874.39|5873.69|5874.51|5873.81|5874.39|5873.69|38
1731705980000|2024-11-15 21:26:20|||||||||5
1731706000000|2024-11-15 21:26:40|5874.26|5873.56|5874.14|5873.44|5874.26|5873.56|5874.14|5873.44|46
1731706010000|2024-11-15 21:26:50|5874.01|5873.31|5874.14|5873.44|5874.14|5873.44|5874.01|5873.31|119
1731706020000|2024-11-15 21:27:00|5874.39|5873.69|5874.39|5873.69|5874.39|5873.69|5874.39|5873.69|57
1731706030000|2024-11-15 21:27:10|||||||||7
1731706040000|2024-11-15 21:27:20|5874.26|5873.56|5874.14|5873.44|5874.26|5873.56|5874.14|5873.44|114
1731706050000|2024-11-15 21:27:30|5874.01|5873.31|5873.89|5873.19|5874.01|5873.31|5873.89|5873.19|101
1731706060000|2024-11-15 21:27:40|5873.64|5872.94|5873.64|5872.94|5873.64|5872.94|5873.64|5872.94|138
1731706070000|2024-11-15 21:27:50|5873.89|5873.19|5873.89|5873.19|5874.01|5873.31|5873.89|5873.19|200
1731706080000|2024-11-15 21:28:00|5874.14|5873.44|5874.64|5873.94|5874.64|5873.94|5874.14|5873.44|142
1731706090000|2024-11-15 21:28:10|5874.39|5873.69|5874.39|5873.69|5874.39|5873.69|5874.39|5873.69|302
1731706100000|2024-11-15 21:28:20|||||||||11
1731706110000|2024-11-15 21:28:30|5874.51|5873.81|5874.39|5873.69|5874.51|5873.81|5874.39|5873.69|57
1731706130000|2024-11-15 21:28:50|||||||||4
1731706140000|2024-11-15 21:29:00|||||||||17
1731706150000|2024-11-15 21:29:10|||||||||168
1731706160000|2024-11-15 21:29:20|5874.26|5873.56|5874.14|5873.44|5874.26|5873.56|5874.14|5873.44|53
1731706170000|2024-11-15 21:29:30|||||||||2
1731706180000|2024-11-15 21:29:40|||||||||17
1731706190000|2024-11-15 21:29:50|5874.26|5873.56|5874.39|5873.69|5874.39|5873.69|5874.14|5873.44|140
1731706200000|2024-11-15 21:30:00|5874.26|5873.56|5874.39|5873.69|5874.39|5873.69|5874.14|5873.44|39
1731706220000|2024-11-15 21:30:20|5874.26|5873.56|5874.26|5873.56|5874.26|5873.56|5874.26|5873.56|29
1731706230000|2024-11-15 21:30:30|5874.39|5873.69|5874.39|5873.69|5874.39|5873.69|5874.39|5873.69|52
1731706240000|2024-11-15 21:30:40|||||||||20
1731706250000|2024-11-15 21:30:50|||||||||13
1731706260000|2024-11-15 21:31:00|||||||||11
1731706270000|2024-11-15 21:31:10|||||||||72
1731706280000|2024-11-15 21:31:20|||||||||122
1731706290000|2024-11-15 21:31:30|||||||||22
1731706320000|2024-11-15 21:32:00|||||||||55
1731706330000|2024-11-15 21:32:10|5874.51|5873.81|5874.64|5873.94|5874.64|5873.94|5874.51|5873.81|676
1731706340000|2024-11-15 21:32:20|5874.39|5873.69|5874.39|5873.69|5874.39|5873.69|5874.39|5873.69|93
1731706350000|2024-11-15 21:32:30|||||||||2
1731706360000|2024-11-15 21:32:40|5874.14|5873.44|5874.14|5873.44|5874.14|5873.44|5874.14|5873.44|34
1731706380000|2024-11-15 21:33:00|5874.26|5873.56|5874.14|5873.44|5874.26|5873.56|5874.14|5873.44|72
1731706390000|2024-11-15 21:33:10|5873.89|5873.19|5873.89|5873.19|5874.01|5873.31|5873.89|5873.19|132
1731706400000|2024-11-15 21:33:20|5873.76|5873.06|5873.64|5872.94|5873.76|5873.06|5873.64|5872.94|77
1731706410000|2024-11-15 21:33:30|||||||||6
1731706420000|2024-11-15 21:33:40|||||||||2
1731706430000|2024-11-15 21:33:50|5873.89|5873.19|5873.89|5873.19|5873.89|5873.19|5873.89|5873.19|38
1731706440000|2024-11-15 21:34:00|5874.01|5873.31|5873.89|5873.19|5874.14|5873.44|5873.89|5873.19|49
1731706460000|2024-11-15 21:34:20|5874.01|5873.31|5874.14|5873.44|5874.14|5873.44|5874.01|5873.31|39
1731706470000|2024-11-15 21:34:30|||||||||25
1731706480000|2024-11-15 21:34:40|5874.01|5873.31|5874.14|5873.44|5874.14|5873.44|5874.01|5873.31|84
1731706490000|2024-11-15 21:34:50|5873.89|5873.19|5873.89|5873.19|5873.89|5873.19|5873.89|5873.19|13
1731706500000|2024-11-15 21:35:00|5874.39|5873.69|5874.64|5873.94|5874.89|5874.19|5874.39|5873.69|250
1731706510000|2024-11-15 21:35:10|5874.89|5874.19|5874.64|5873.94|5874.89|5874.19|5874.64|5873.94|50
1731706520000|2024-11-15 21:35:20|5874.51|5873.81|5874.39|5873.69|5874.51|5873.81|5874.39|5873.69|35
1731706530000|2024-11-15 21:35:30|||||||||32
1731706540000|2024-11-15 21:35:40|||||||||9
1731706550000|2024-11-15 21:35:50|5874.51|5873.81|5874.39|5873.69|5874.64|5873.94|5874.39|5873.69|117
1731706560000|2024-11-15 21:36:00|5874.51|5873.81|5874.64|5873.94|5874.64|5873.94|5874.39|5873.69|153
1731706570000|2024-11-15 21:36:10|||||||||72
1731706580000|2024-11-15 21:36:20|||||||||46
1731706590000|2024-11-15 21:36:30|||||||||27
1731706600000|2024-11-15 21:36:40|||||||||48
1731706610000|2024-11-15 21:36:50|||||||||13
1731706620000|2024-11-15 21:37:00|5874.51|5873.81|5874.39|5873.69|5874.51|5873.81|5874.39|5873.69|46
1731706630000|2024-11-15 21:37:10|5874.51|5873.81|5874.64|5873.94|5874.64|5873.94|5874.51|5873.81|29
1731706640000|2024-11-15 21:37:20|||||||||26
1731706650000|2024-11-15 21:37:30|5874.76|5874.06|5874.64|5873.94|5874.89|5874.19|5874.64|5873.94|162
1731706660000|2024-11-15 21:37:40|||||||||12
1731706670000|2024-11-15 21:37:50|5874.39|5873.69|5874.39|5873.69|5874.39|5873.69|5874.39|5873.69|131
1731706680000|2024-11-15 21:38:00|||||||||16
1731706690000|2024-11-15 21:38:10|||||||||27
1731706710000|2024-11-15 21:38:30|||||||||19
1731706720000|2024-11-15 21:38:40|||||||||1
1731706740000|2024-11-15 21:39:00|5874.64|5873.94|5874.64|5873.94|5874.64|5873.94|5874.51|5873.81|203
1731706750000|2024-11-15 21:39:10|5874.51|5873.81|5874.64|5873.94|5874.64|5873.94|5874.39|5873.69|25
1731706770000|2024-11-15 21:39:30|5874.39|5873.69|5874.14|5873.44|5874.39|5873.69|5874.14|5873.44|90
1731706780000|2024-11-15 21:39:40|||||||||2
1731706790000|2024-11-15 21:39:50|5874.39|5873.69|5874.39|5873.69|5874.39|5873.69|5874.39|5873.69|36
1731706800000|2024-11-15 21:40:00|||||||||2
1731706810000|2024-11-15 21:40:10|||||||||2
1731706820000|2024-11-15 21:40:20|5874.14|5873.44|5874.14|5873.44|5874.14|5873.44|5874.14|5873.44|49
1731706830000|2024-11-15 21:40:30|||||||||4
1731706840000|2024-11-15 21:40:40|5874.39|5873.69|5874.39|5873.69|5874.39|5873.69|5874.39|5873.69|64
1731706850000|2024-11-15 21:40:50|||||||||42
1731706860000|2024-11-15 21:41:00|||||||||5
1731706870000|2024-11-15 21:41:10|||||||||4
1731706880000|2024-11-15 21:41:20|||||||||32
1731706890000|2024-11-15 21:41:30|||||||||11
1731706900000|2024-11-15 21:41:40|||||||||100
1731706940000|2024-11-15 21:42:20|||||||||109
1731706950000|2024-11-15 21:42:30|||||||||30
1731706960000|2024-11-15 21:42:40|5874.14|5873.44|5874.14|5873.44|5874.39|5873.69|5874.14|5873.44|49
1731706970000|2024-11-15 21:42:50|5874.26|5873.56|5874.14|5873.44|5874.26|5873.56|5874.14|5873.44|75
1731706980000|2024-11-15 21:43:00|||||||||11
1731706990000|2024-11-15 21:43:10|||||||||64
1731707010000|2024-11-15 21:43:30|5874.26|5873.56|5874.64|5873.94|5874.64|5873.94|5874.26|5873.56|71
1731707020000|2024-11-15 21:43:40|5874.51|5873.81|5874.64|5873.94|5874.64|5873.94|5874.51|5873.81|109
1731707030000|2024-11-15 21:43:50|||||||||232
1731707040000|2024-11-15 21:44:00|5874.39|5873.69|5874.39|5873.69|5874.39|5873.69|5874.39|5873.69|103
1731707060000|2024-11-15 21:44:20|5874.14|5873.44|5873.89|5873.19|5874.14|5873.44|5873.89|5873.19|231
1731707070000|2024-11-15 21:44:30|||||||||29
1731707080000|2024-11-15 21:44:40|||||||||5
1731707090000|2024-11-15 21:44:50|||||||||15
1731707100000|2024-11-15 21:45:00|5874.01|5873.31|5874.14|5873.44|5874.14|5873.44|5874.01|5873.31|28
1731707110000|2024-11-15 21:45:10|||||||||4
1731707120000|2024-11-15 21:45:20|||||||||4
1731707130000|2024-11-15 21:45:30|||||||||9
1731707140000|2024-11-15 21:45:40|||||||||38
1731707150000|2024-11-15 21:45:50|||||||||2
1731707160000|2024-11-15 21:46:00|5874.39|5873.69|5874.39|5873.69|5874.39|5873.69|5874.39|5873.69|171
1731707170000|2024-11-15 21:46:10|5874.14|5873.44|5874.14|5873.44|5874.14|5873.44|5873.89|5873.19|67
1731707180000|2024-11-15 21:46:20|5874.01|5873.31|5874.01|5873.31|5874.01|5873.31|5874.01|5873.31|25
1731707190000|2024-11-15 21:46:30|5874.14|5873.44|5874.01|5873.31|5874.14|5873.44|5873.89|5873.19|45
1731707200000|2024-11-15 21:46:40|5873.89|5873.19|5874.39|5873.69|5874.39|5873.69|5873.89|5873.19|69
1731707210000|2024-11-15 21:46:50|5874.51|5873.81|5874.64|5873.94|5874.64|5873.94|5874.51|5873.81|67
1731707220000|2024-11-15 21:47:00|5874.89|5874.19|5875.14|5874.44|5875.14|5874.44|5874.89|5874.19|271
1731707230000|2024-11-15 21:47:10|5875.01|5874.31|5874.89|5874.19|5875.01|5874.31|5874.89|5874.19|48
1731707240000|2024-11-15 21:47:20|5875.14|5874.44|5875.14|5874.44|5875.14|5874.44|5875.14|5874.44|30
1731707250000|2024-11-15 21:47:30|5874.89|5874.19|5874.89|5874.19|5874.89|5874.19|5874.89|5874.19|56
1731707260000|2024-11-15 21:47:40|||||||||25
1731707270000|2024-11-15 21:47:50|5874.64|5873.94|5874.64|5873.94|5874.64|5873.94|5874.64|5873.94|85
1731707280000|2024-11-15 21:48:00|5874.51|5873.81|5874.39|5873.69|5874.51|5873.81|5874.39|5873.69|46
1731707290000|2024-11-15 21:48:10|5874.64|5873.94|5874.64|5873.94|5874.64|5873.94|5874.64|5873.94|23
1731707300000|2024-11-15 21:48:20|5874.39|5873.69|5874.39|5873.69|5874.39|5873.69|5874.39|5873.69|22
1731707310000|2024-11-15 21:48:30|||||||||31
1731707320000|2024-11-15 21:48:40|||||||||4
1731707340000|2024-11-15 21:49:00|||||||||16
1731707350000|2024-11-15 21:49:10|||||||||43
1731707360000|2024-11-15 21:49:20|||||||||1
1731707370000|2024-11-15 21:49:30|||||||||32
1731707380000|2024-11-15 21:49:40|||||||||22
1731707390000|2024-11-15 21:49:50|||||||||3
1731707400000|2024-11-15 21:50:00|5874.64|5873.94|5874.64|5873.94|5874.64|5873.94|5874.39|5873.69|350
1731707410000|2024-11-15 21:50:10|||||||||11
1731707420000|2024-11-15 21:50:20|||||||||5
1731707440000|2024-11-15 21:50:40|||||||||31
1731707450000|2024-11-15 21:50:50|||||||||19
1731707460000|2024-11-15 21:51:00|5874.39|5873.69|5874.39|5873.69|5874.39|5873.69|5874.39|5873.69|117
1731707470000|2024-11-15 21:51:10|||||||||5
1731707490000|2024-11-15 21:51:30|||||||||40
1731707500000|2024-11-15 21:51:40|||||||||2
1731707510000|2024-11-15 21:51:50|5874.64|5873.94|5874.39|5873.69|5874.64|5873.94|5874.39|5873.69|71
1731707520000|2024-11-15 21:52:00|5874.64|5873.94|5874.39|5873.69|5874.64|5873.94|5874.39|5873.69|86
1731707530000|2024-11-15 21:52:10|||||||||24
1731707540000|2024-11-15 21:52:20|5874.14|5873.44|5874.14|5873.44|5874.14|5873.44|5874.14|5873.44|112
1731707550000|2024-11-15 21:52:30|||||||||95
1731707560000|2024-11-15 21:52:40|5873.89|5873.19|5873.39|5872.69|5873.89|5873.19|5873.39|5872.69|208
1731707570000|2024-11-15 21:52:50|5873.51|5872.81|5873.39|5872.69|5873.51|5872.81|5873.39|5872.69|189
1731707580000|2024-11-15 21:53:00|||||||||64
1731707590000|2024-11-15 21:53:10|5873.51|5872.81|5873.64|5872.94|5873.64|5872.94|5873.51|5872.81|98
1731707600000|2024-11-15 21:53:20|5873.39|5872.69|5873.89|5873.19|5873.89|5873.19|5873.39|5872.69|148
1731707610000|2024-11-15 21:53:30|5874.14|5873.44|5874.14|5873.44|5874.14|5873.44|5874.14|5873.44|81
1731707620000|2024-11-15 21:53:40|5874.39|5873.69|5874.39|5873.69|5874.39|5873.69|5874.39|5873.69|106
1731707630000|2024-11-15 21:53:50|||||||||45
1731707640000|2024-11-15 21:54:00|||||||||6
1731707650000|2024-11-15 21:54:10|||||||||3
1731707660000|2024-11-15 21:54:20|5874.64|5873.94|5874.64|5873.94|5874.64|5873.94|5874.64|5873.94|82
1731707670000|2024-11-15 21:54:30|5874.39|5873.69|5874.14|5873.44|5874.39|5873.69|5874.14|5873.44|179
1731707680000|2024-11-15 21:54:40|||||||||67
1731707690000|2024-11-15 21:54:50|5874.39|5873.69|5874.39|5873.69|5874.39|5873.69|5874.39|5873.69|103
1731707700000|2024-11-15 21:55:00|||||||||122
1731707710000|2024-11-15 21:55:10|||||||||8
1731707720000|2024-11-15 21:55:20|||||||||5
1731707730000|2024-11-15 21:55:30|||||||||4
1731707750000|2024-11-15 21:55:50|||||||||4
1731707760000|2024-11-15 21:56:00|5874.89|5874.19|5874.89|5874.19|5874.89|5874.19|5874.89|5874.19|476
1731707770000|2024-11-15 21:56:10|5874.76|5874.06|5874.64|5873.94|5874.76|5874.06|5874.64|5873.94|36
1731707780000|2024-11-15 21:56:20|||||||||23
1731707790000|2024-11-15 21:56:30|||||||||4
1731707800000|2024-11-15 21:56:40|||||||||24
1731707810000|2024-11-15 21:56:50|5874.39|5873.69|5874.39|5873.69|5874.39|5873.69|5874.39|5873.69|28
1731707820000|2024-11-15 21:57:00|5874.26|5873.56|5874.14|5873.44|5874.26|5873.56|5874.14|5873.44|10
1731707830000|2024-11-15 21:57:10|||||||||27
1731707840000|2024-11-15 21:57:20|||||||||23
1731707850000|2024-11-15 21:57:30|||||||||22
1731707860000|2024-11-15 21:57:40|||||||||7
1731707880000|2024-11-15 21:58:00|5873.89|5873.19|5873.64|5872.94|5873.89|5873.19|5873.64|5872.94|96
1731707890000|2024-11-15 21:58:10|||||||||35
1731707900000|2024-11-15 21:58:20|||||||||86
1731707910000|2024-11-15 21:58:30|5873.89|5873.19|5873.89|5873.19|5873.89|5873.19|5873.89|5873.19|158
1731707920000|2024-11-15 21:58:40|5874.14|5873.44|5874.14|5873.44|5874.14|5873.44|5874.14|5873.44|28
1731707930000|2024-11-15 21:58:50|||||||||21
1731707940000|2024-11-15 21:59:00|5873.89|5873.19|5874.14|5873.44|5874.14|5873.44|5873.89|5873.19|83
1731707950000|2024-11-15 21:59:10|5874.26|5873.56|5874.26|5873.56|5874.39|5873.69|5874.26|5873.56|65
1731707960000|2024-11-15 21:59:20|5874.39|5873.69|5874.39|5873.69|5874.39|5873.69|5874.39|5873.69|31
1731707970000|2024-11-15 21:59:30|5874.26|5873.56|5874.39|5873.69|5874.39|5873.69|5874.14|5873.44|80
1731707980000|2024-11-15 21:59:40|5874.14|5873.44|5874.39|5873.69|5874.39|5873.69|5874.14|5873.44|138
1731707990000|2024-11-15 21:59:50|5874.51|5873.81|5874.77|5873.27|5874.8|5873.81|5874.01|5873.27|94
1731708000000|2024-11-15 22:00:00|5874.79|5873.29|5874.79|5873.29|5874.79|5873.29|5874.79|5873.29|3
1731884410000|2024-11-17 23:00:10|5871.53|5870.83|5871.53|5870.83|5871.66|5870.96|5869.03|5868.33|598
1731884420000|2024-11-17 23:00:20|5871.41|5870.71|5869.78|5869.08|5871.41|5870.71|5869.78|5869.08|168
1731884430000|2024-11-17 23:00:30|5870.03|5869.33|5869.41|5868.71|5870.16|5869.46|5869.16|5868.46|231
1731884440000|2024-11-17 23:00:40|5869.53|5868.83|5870.66|5869.96|5870.91|5870.21|5868.41|5867.71|367
1731884450000|2024-11-17 23:00:50|5870.78|5870.08|5871.28|5870.58|5871.28|5870.58|5870.53|5869.83|111
1731884460000|2024-11-17 23:01:00|5871.16|5870.46|5870.53|5869.83|5871.16|5870.46|5870.41|5869.71|107
1731884470000|2024-11-17 23:01:10|5870.66|5869.96|5870.41|5869.71|5870.78|5870.08|5870.16|5869.46|101
1731884480000|2024-11-17 23:01:20|5870.16|5869.46|5870.28|5869.58|5870.41|5869.71|5870.16|5869.46|69
1731884490000|2024-11-17 23:01:30|5870.41|5869.71|5869.91|5869.21|5870.41|5869.71|5869.66|5868.96|110
1731884500000|2024-11-17 23:01:40|5870.41|5869.71|5868.16|5867.46|5870.66|5869.96|5867.78|5867.08|476
1731884510000|2024-11-17 23:01:50|5868.41|5867.71|5867.41|5866.71|5868.41|5867.71|5867.41|5866.71|351
1731884520000|2024-11-17 23:02:00|5867.53|5866.83|5870.66|5869.96|5870.66|5869.96|5867.53|5866.83|552
1731884530000|2024-11-17 23:02:10|5870.78|5870.08|5871.66|5870.96|5871.78|5871.08|5870.41|5869.71|329
1731884540000|2024-11-17 23:02:20|5871.78|5871.08|5872.91|5872.21|5872.91|5872.21|5871.66|5870.96|96
1731884550000|2024-11-17 23:02:30|5873.03|5872.33|5872.78|5872.08|5873.28|5872.58|5872.66|5871.96|87
1731884560000|2024-11-17 23:02:40|5872.66|5871.96|5872.28|5871.58|5873.16|5872.46|5872.28|5871.58|136
1731884570000|2024-11-17 23:02:50|5872.41|5871.71|5873.41|5872.71|5873.41|5872.71|5872.41|5871.71|38
1731884580000|2024-11-17 23:03:00|5873.28|5872.58|5874.03|5873.33|5874.41|5873.71|5873.28|5872.58|31
1731884590000|2024-11-17 23:03:10|5873.91|5873.21|5875.66|5874.96|5875.66|5874.96|5873.91|5873.21|102
1731884600000|2024-11-17 23:03:20|5875.78|5875.08|5875.66|5874.96|5875.78|5875.08|5875.16|5874.46|54
1731884610000|2024-11-17 23:03:30|5875.53|5874.83|5874.91|5874.21|5875.53|5874.83|5874.78|5874.08|53
1731884620000|2024-11-17 23:03:40|5875.16|5874.46|5874.91|5874.21|5875.16|5874.46|5874.66|5873.96|64
1731884630000|2024-11-17 23:03:50|5875.03|5874.33|5875.41|5874.71|5875.41|5874.71|5874.91|5874.21|39
1731884640000|2024-11-17 23:04:00|5875.28|5874.58|5875.66|5874.96|5875.66|5874.96|5875.03|5874.33|47
1731884650000|2024-11-17 23:04:10|5876.16|5875.46|5875.91|5875.21|5876.16|5875.46|5875.91|5875.21|57
1731884660000|2024-11-17 23:04:20|5875.78|5875.08|5876.03|5875.33|5876.16|5875.46|5875.66|5874.96|41
1731884670000|2024-11-17 23:04:30|5876.16|5875.46|5877.41|5876.71|5877.41|5876.71|5876.16|5875.46|202
1731884680000|2024-11-17 23:04:40|5877.66|5876.96|5876.78|5876.08|5877.66|5876.96|5876.28|5875.58|160
1731884690000|2024-11-17 23:04:50|5876.91|5876.21|5876.78|5876.08|5877.16|5876.46|5876.78|5876.08|63
1731884700000|2024-11-17 23:05:00|5876.91|5876.21|5876.28|5875.58|5876.91|5876.21|5876.16|5875.46|44
1731884710000|2024-11-17 23:05:10|5876.16|5875.46|5876.41|5875.71|5876.78|5876.08|5876.16|5875.46|61
1731884720000|2024-11-17 23:05:20|5876.16|5875.46|5876.91|5876.21|5877.03|5876.33|5875.91|5875.21|130
1731884730000|2024-11-17 23:05:30|5876.66|5875.96|5876.78|5876.08|5876.78|5876.08|5876.53|5875.83|132
1731884740000|2024-11-17 23:05:40|5876.91|5876.21|5876.03|5875.33|5877.41|5876.71|5875.16|5874.46|450
1731884750000|2024-11-17 23:05:50|5876.28|5875.58|5877.28|5876.58|5877.28|5876.58|5876.28|5875.58|338
1731884760000|2024-11-17 23:06:00|5877.41|5876.71|5877.41|5876.71|5877.41|5876.71|5876.16|5875.46|310
1731884770000|2024-11-17 23:06:10|5877.03|5876.33|5877.41|5876.71|5877.53|5876.83|5876.91|5876.21|134
1731884780000|2024-11-17 23:06:20|5877.66|5876.96|5877.41|5876.71|5877.66|5876.96|5877.16|5876.46|157
1731884790000|2024-11-17 23:06:30|5877.28|5876.58|5877.41|5876.71|5877.53|5876.83|5877.16|5876.46|125
1731884800000|2024-11-17 23:06:40|5877.28|5876.58|5878.03|5877.33|5878.03|5877.33|5877.16|5876.46|718
1731884810000|2024-11-17 23:06:50|5878.16|5877.46|5878.16|5877.46|5879.16|5878.46|5877.91|5877.21|537
1731884820000|2024-11-17 23:07:00|5878.03|5877.33|5878.16|5877.46|5878.16|5877.46|5877.91|5877.21|60
1731884830000|2024-11-17 23:07:10|5878.28|5877.58|5878.66|5877.96|5878.66|5877.96|5878.28|5877.58|82
1731884840000|2024-11-17 23:07:20|5878.91|5878.21|5878.16|5877.46|5878.91|5878.21|5878.16|5877.46|210
1731884850000|2024-11-17 23:07:30|5878.03|5877.33|5878.41|5877.71|5878.41|5877.71|5878.03|5877.33|20
1731884860000|2024-11-17 23:07:40|5878.91|5878.21|5878.91|5878.21|5879.41|5878.71|5878.91|5878.21|85
1731884870000|2024-11-17 23:07:50|5878.78|5878.08|5878.41|5877.71|5878.78|5878.08|5878.28|5877.58|44
1731884880000|2024-11-17 23:08:00|5878.28|5877.58|5878.66|5877.96|5878.91|5878.21|5878.28|5877.58|35
1731884890000|2024-11-17 23:08:10|5878.78|5878.08|5878.66|5877.96|5878.91|5878.21|5878.41|5877.71|13
1731884900000|2024-11-17 23:08:20|5878.53|5877.83|5878.91|5878.21|5878.91|5878.21|5878.53|5877.83|36
1731884910000|2024-11-17 23:08:30|5879.16|5878.46|5879.03|5878.33|5879.16|5878.46|5878.91|5878.21|25
1731884920000|2024-11-17 23:08:40|5879.16|5878.46|5878.78|5878.08|5879.28|5878.58|5878.78|5878.08|31
1731884930000|2024-11-17 23:08:50|5878.91|5878.21|5878.91|5878.21|5878.91|5878.21|5878.78|5878.08|3
1731884940000|2024-11-17 23:09:00|5878.78|5878.08|5878.66|5877.96|5878.91|5878.21|5878.66|5877.96|11
1731884950000|2024-11-17 23:09:10|5878.53|5877.83|5878.66|5877.96|5878.66|5877.96|5878.28|5877.58|34
1731884960000|2024-11-17 23:09:20|5878.91|5878.21|5878.66|5877.96|5878.91|5878.21|5878.66|5877.96|37
1731884970000|2024-11-17 23:09:30|5878.78|5878.08|5878.66|5877.96|5878.91|5878.21|5878.66|5877.96|12
1731884980000|2024-11-17 23:09:40|5878.53|5877.83|5878.41|5877.71|5878.53|5877.83|5878.41|5877.71|6
1731884990000|2024-11-17 23:09:50|5878.53|5877.83|5878.66|5877.96|5878.66|5877.96|5878.41|5877.71|15
1731885000000|2024-11-17 23:10:00|5878.78|5878.08|5879.16|5878.46|5879.16|5878.46|5878.78|5878.08|18
1731885010000|2024-11-17 23:10:10|5879.03|5878.33|5877.91|5877.21|5879.03|5878.33|5877.91|5877.21|142
1731885020000|2024-11-17 23:10:20|5878.16|5877.46|5878.41|5877.71|5878.41|5877.71|5877.91|5877.21|51
1731885030000|2024-11-17 23:10:30|5878.66|5877.96|5878.66|5877.96|5878.91|5878.21|5878.66|5877.96|37
1731885040000|2024-11-17 23:10:40|5878.53|5877.83|5877.91|5877.21|5878.66|5877.96|5877.91|5877.21|38
1731885050000|2024-11-17 23:10:50|5878.16|5877.46|5878.41|5877.71|5878.41|5877.71|5878.16|5877.46|14
1731885060000|2024-11-17 23:11:00|5878.28|5877.58|5878.16|5877.46|5878.28|5877.58|5877.91|5877.21|17
1731885070000|2024-11-17 23:11:10|5878.41|5877.71|5878.41|5877.71|5878.41|5877.71|5878.41|5877.71|8
1731885080000|2024-11-17 23:11:20|5878.28|5877.58|5878.16|5877.46|5878.28|5877.58|5878.16|5877.46|4
1731885090000|2024-11-17 23:11:30|||||||||7
1731885100000|2024-11-17 23:11:40|5878.28|5877.58|5878.41|5877.71|5878.41|5877.71|5878.28|5877.58|10
1731885110000|2024-11-17 23:11:50|5878.16|5877.46|5878.28|5877.58|5878.28|5877.58|5878.16|5877.46|42
1731885120000|2024-11-17 23:12:00|5878.41|5877.71|5878.53|5877.83|5878.66|5877.96|5878.41|5877.71|22
1731885130000|2024-11-17 23:12:10|5878.66|5877.96|5878.41|5877.71|5878.66|5877.96|5878.16|5877.46|7
1731885140000|2024-11-17 23:12:20|5878.53|5877.83|5878.66|5877.96|5878.66|5877.96|5878.53|5877.83|13
1731885150000|2024-11-17 23:12:30|5878.53|5877.83|5878.53|5877.83|5878.66|5877.96|5878.53|5877.83|14
1731885160000|2024-11-17 23:12:40|5877.66|5876.96|5877.91|5877.21|5877.91|5877.21|5877.66|5876.96|95
1731885170000|2024-11-17 23:12:50|5878.03|5877.33|5877.91|5877.21|5878.16|5877.46|5877.66|5876.96|40
1731885180000|2024-11-17 23:13:00|5877.66|5876.96|5877.91|5877.21|5877.91|5877.21|5877.66|5876.96|18
1731885190000|2024-11-17 23:13:10|5878.03|5877.33|5878.16|5877.46|5878.16|5877.46|5877.91|5877.21|9
1731885200000|2024-11-17 23:13:20|5878.41|5877.71|5878.16|5877.46|5878.41|5877.71|5878.03|5877.33|42
1731885210000|2024-11-17 23:13:30|5878.28|5877.58|5877.78|5877.08|5878.28|5877.58|5877.78|5877.08|63
1731885220000|2024-11-17 23:13:40|5877.91|5877.21|5878.16|5877.46|5878.41|5877.71|5877.91|5877.21|108
1731885230000|2024-11-17 23:13:50|5878.41|5877.71|5877.66|5876.96|5878.41|5877.71|5877.66|5876.96|98
1731885240000|2024-11-17 23:14:00|5877.78|5877.08|5878.16|5877.46|5878.28|5877.58|5877.66|5876.96|128
1731885250000|2024-11-17 23:14:10|5878.03|5877.33|5878.16|5877.46|5878.16|5877.46|5877.91|5877.21|17
1731885260000|2024-11-17 23:14:20|||||||||7
1731885270000|2024-11-17 23:14:30|5877.91|5877.21|5877.91|5877.21|5877.91|5877.21|5877.91|5877.21|16
1731885280000|2024-11-17 23:14:40|5877.78|5877.08|5877.41|5876.71|5877.91|5877.21|5877.41|5876.71|22
1731885290000|2024-11-17 23:14:50|5877.28|5876.58|5877.41|5876.71|5877.41|5876.71|5877.28|5876.58|36
1731885300000|2024-11-17 23:15:00|5877.66|5876.96|5876.91|5876.21|5877.78|5877.08|5876.91|5876.21|83
1731885310000|2024-11-17 23:15:10|5877.16|5876.46|5877.41|5876.71|5877.41|5876.71|5876.91|5876.21|76
1731885320000|2024-11-17 23:15:20|5877.28|5876.58|5876.66|5875.96|5877.28|5876.58|5876.66|5875.96|68
1731885330000|2024-11-17 23:15:30|5876.78|5876.08|5876.41|5875.71|5876.91|5876.21|5876.41|5875.71|13
1731885340000|2024-11-17 23:15:40|5876.16|5875.46|5876.41|5875.71|5876.53|5875.83|5876.16|5875.46|35
1731885350000|2024-11-17 23:15:50|||||||||1
1731885360000|2024-11-17 23:16:00|5876.53|5875.83|5876.78|5876.08|5876.78|5876.08|5876.53|5875.83|18
1731885370000|2024-11-17 23:16:10|5876.91|5876.21|5877.16|5876.46|5877.16|5876.46|5876.91|5876.21|25
1731885380000|2024-11-17 23:16:20|5877.03|5876.33|5876.91|5876.21|5877.16|5876.46|5876.66|5875.96|47
1731885390000|2024-11-17 23:16:30|5877.03|5876.33|5877.16|5876.46|5877.16|5876.46|5877.03|5876.33|9
1731885400000|2024-11-17 23:16:40|5876.91|5876.21|5877.16|5876.46|5877.16|5876.46|5876.91|5876.21|43
1731885410000|2024-11-17 23:16:50|5876.91|5876.21|5877.16|5876.46|5877.16|5876.46|5876.91|5876.21|9
1731885420000|2024-11-17 23:17:00|5877.03|5876.33|5876.91|5876.21|5877.16|5876.46|5876.91|5876.21|15
1731885430000|2024-11-17 23:17:10|5876.78|5876.08|5877.16|5876.46|5877.28|5876.58|5876.78|5876.08|62
1731885440000|2024-11-17 23:17:20|5877.28|5876.58|5877.66|5876.96|5877.66|5876.96|5877.28|5876.58|17
1731885450000|2024-11-17 23:17:30|5877.53|5876.83|5877.41|5876.71|5877.53|5876.83|5877.41|5876.71|18
1731885460000|2024-11-17 23:17:40|5877.16|5876.46|5877.16|5876.46|5877.16|5876.46|5877.16|5876.46|11
1731885470000|2024-11-17 23:17:50|5877.28|5876.58|5876.91|5876.21|5877.28|5876.58|5876.91|5876.21|10
1731885480000|2024-11-17 23:18:00|5877.03|5876.33|5876.91|5876.21|5877.03|5876.33|5876.91|5876.21|4
1731885490000|2024-11-17 23:18:10|||||||||5
1731885510000|2024-11-17 23:18:30|||||||||1
1731885520000|2024-11-17 23:18:40|||||||||14
1731885530000|2024-11-17 23:18:50|||||||||1
1731885540000|2024-11-17 23:19:00|5876.66|5875.96|5876.16|5875.46|5876.66|5875.96|5876.16|5875.46|34
1731885550000|2024-11-17 23:19:10|5876.28|5875.58|5877.16|5876.46|5877.16|5876.46|5876.16|5875.46|50
1731885560000|2024-11-17 23:19:20|5877.03|5876.33|5877.16|5876.46|5877.16|5876.46|5877.03|5876.33|15
1731885570000|2024-11-17 23:19:30|5877.03|5876.33|5876.91|5876.21|5877.03|5876.33|5876.91|5876.21|11
1731885580000|2024-11-17 23:19:40|5876.78|5876.08|5876.41|5875.71|5876.91|5876.21|5876.41|5875.71|107
1731885590000|2024-11-17 23:19:50|5876.53|5875.83|5876.66|5875.96|5876.66|5875.96|5876.41|5875.71|21
1731885600000|2024-11-17 23:20:00|||||||||8
1731885670000|2024-11-17 23:21:10|5876.78|5876.08|5877.41|5876.71|5877.41|5876.71|5876.66|5875.96|74
1731885680000|2024-11-17 23:21:20|5877.28|5876.58|5877.16|5876.46|5877.28|5876.58|5877.16|5876.46|32
1731885690000|2024-11-17 23:21:30|||||||||26
1731885700000|2024-11-17 23:21:40|5876.91|5876.21|5877.16|5876.46|5877.16|5876.46|5876.91|5876.21|31
1731885710000|2024-11-17 23:21:50|||||||||15
1731885720000|2024-11-17 23:22:00|||||||||1
1731885730000|2024-11-17 23:22:10|||||||||7
1731885750000|2024-11-17 23:22:30|5877.28|5876.58|5877.16|5876.46|5877.41|5876.71|5876.91|5876.21|53
1731885760000|2024-11-17 23:22:40|5877.03|5876.33|5877.03|5876.33|5877.03|5876.33|5877.03|5876.33|11
1731885770000|2024-11-17 23:22:50|5876.91|5876.21|5876.66|5875.96|5876.91|5876.21|5876.66|5875.96|11
1731885780000|2024-11-17 23:23:00|5876.53|5875.83|5876.53|5875.83|5876.53|5875.83|5876.53|5875.83|15
1731885790000|2024-11-17 23:23:10|5876.41|5875.71|5876.41|5875.71|5876.53|5875.83|5876.41|5875.71|14
1731885800000|2024-11-17 23:23:20|||||||||3
1731885810000|2024-11-17 23:23:30|||||||||10
1731885820000|2024-11-17 23:23:40|5876.53|5875.83|5876.53|5875.83|5876.53|5875.83|5876.53|5875.83|15
1731885830000|2024-11-17 23:23:50|5876.41|5875.71|5876.41|5875.71|5876.41|5875.71|5876.41|5875.71|2
1731885840000|2024-11-17 23:24:00|5876.66|5875.96|5876.66|5875.96|5876.66|5875.96|5876.66|5875.96|16
1731885850000|2024-11-17 23:24:10|5876.78|5876.08|5876.91|5876.21|5876.91|5876.21|5876.66|5875.96|14
1731885860000|2024-11-17 23:24:20|5876.66|5875.96|5876.91|5876.21|5876.91|5876.21|5876.66|5875.96|10
1731885880000|2024-11-17 23:24:40|5876.66|5875.96|5876.78|5876.08|5876.78|5876.08|5876.66|5875.96|8
1731885890000|2024-11-17 23:24:50|5876.91|5876.21|5876.78|5876.08|5876.91|5876.21|5876.66|5875.96|2
1731885900000|2024-11-17 23:25:00|5876.91|5876.21|5876.91|5876.21|5877.03|5876.33|5876.91|5876.21|24
1731885910000|2024-11-17 23:25:10|5877.03|5876.33|5877.41|5876.71|5877.41|5876.71|5877.03|5876.33|23
1731885920000|2024-11-17 23:25:20|5877.53|5876.83|5877.41|5876.71|5877.53|5876.83|5877.41|5876.71|18
1731885940000|2024-11-17 23:25:40|||||||||5
1731885950000|2024-11-17 23:25:50|5877.16|5876.46|5877.16|5876.46|5877.16|5876.46|5877.16|5876.46|23
1731885960000|2024-11-17 23:26:00|5877.28|5876.58|5877.16|5876.46|5877.28|5876.58|5877.16|5876.46|10
1731885970000|2024-11-17 23:26:10|5877.03|5876.33|5876.91|5876.21|5877.16|5876.46|5876.91|5876.21|37
1731885980000|2024-11-17 23:26:20|5877.41|5876.71|5877.16|5876.46|5877.41|5876.71|5877.16|5876.46|34
1731885990000|2024-11-17 23:26:30|5877.41|5876.71|5877.41|5876.71|5877.41|5876.71|5877.41|5876.71|53
1731886000000|2024-11-17 23:26:40|5877.53|5876.83|5877.41|5876.71|5877.66|5876.96|5877.41|5876.71|42
1731886010000|2024-11-17 23:26:50|5877.53|5876.83|5877.66|5876.96|5877.66|5876.96|5877.53|5876.83|33
1731886020000|2024-11-17 23:27:00|||||||||7
1731886030000|2024-11-17 23:27:10|5877.78|5877.08|5877.91|5877.21|5877.91|5877.21|5877.66|5876.96|25
1731886040000|2024-11-17 23:27:20|||||||||16
1731886050000|2024-11-17 23:27:30|5877.78|5877.08|5877.66|5876.96|5877.91|5877.21|5877.66|5876.96|8
1731886060000|2024-11-17 23:27:40|5877.53|5876.83|5877.66|5876.96|5877.66|5876.96|5877.53|5876.83|29
1731886070000|2024-11-17 23:27:50|5877.91|5877.21|5877.66|5876.96|5877.91|5877.21|5877.66|5876.96|10
1731886080000|2024-11-17 23:28:00|5877.78|5877.08|5877.91|5877.21|5877.91|5877.21|5877.66|5876.96|33
1731886090000|2024-11-17 23:28:10|5877.66|5876.96|5877.91|5877.21|5877.91|5877.21|5877.53|5876.83|47
1731886100000|2024-11-17 23:28:20|5877.66|5876.96|5878.16|5877.46|5878.16|5877.46|5877.66|5876.96|64
1731886110000|2024-11-17 23:28:30|5877.91|5877.21|5878.16|5877.46|5878.16|5877.46|5877.91|5877.21|114
1731886120000|2024-11-17 23:28:40|5878.41|5877.71|5878.28|5877.58|5878.41|5877.71|5878.16|5877.46|23
1731886130000|2024-11-17 23:28:50|5878.41|5877.71|5878.41|5877.71|5878.41|5877.71|5878.41|5877.71|9
1731886140000|2024-11-17 23:29:00|5878.16|5877.46|5877.91|5877.21|5878.16|5877.46|5877.91|5877.21|34
1731886150000|2024-11-17 23:29:10|5878.03|5877.33|5878.16|5877.46|5878.16|5877.46|5878.03|5877.33|3
1731886160000|2024-11-17 23:29:20|||||||||14
1731886180000|2024-11-17 23:29:40|||||||||8
1731886190000|2024-11-17 23:29:50|5878.28|5877.58|5878.28|5877.58|5878.41|5877.71|5878.16|5877.46|34
1731886200000|2024-11-17 23:30:00|5878.16|5877.46|5878.16|5877.46|5878.41|5877.71|5877.91|5877.21|118
1731886210000|2024-11-17 23:30:10|5878.03|5877.33|5877.91|5877.21|5878.03|5877.33|5877.91|5877.21|7
1731886220000|2024-11-17 23:30:20|5878.03|5877.33|5877.91|5877.21|5878.03|5877.33|5877.91|5877.21|16
1731886230000|2024-11-17 23:30:30|5877.78|5877.08|5877.91|5877.21|5877.91|5877.21|5877.66|5876.96|9
1731886240000|2024-11-17 23:30:40|5877.66|5876.96|5877.66|5876.96|5877.66|5876.96|5877.66|5876.96|3
1731886250000|2024-11-17 23:30:50|5877.78|5877.08|5878.16|5877.46|5878.16|5877.46|5877.66|5876.96|14
1731886260000|2024-11-17 23:31:00|5878.28|5877.58|5878.41|5877.71|5878.41|5877.71|5878.16|5877.46|23
1731886270000|2024-11-17 23:31:10|5878.53|5877.83|5878.41|5877.71|5878.53|5877.83|5878.41|5877.71|146
1731886280000|2024-11-17 23:31:20|5878.28|5877.58|5878.16|5877.46|5878.41|5877.71|5878.16|5877.46|18
1731886290000|2024-11-17 23:31:30|5878.03|5877.33|5877.91|5877.21|5878.03|5877.33|5877.91|5877.21|7
1731886300000|2024-11-17 23:31:40|5878.03|5877.33|5877.91|5877.21|5878.16|5877.46|5877.91|5877.21|8
1731886310000|2024-11-17 23:31:50|5878.03|5877.33|5878.16|5877.46|5878.16|5877.46|5877.91|5877.21|11
1731886320000|2024-11-17 23:32:00|||||||||2
1731886330000|2024-11-17 23:32:10|5878.28|5877.58|5878.41|5877.71|5878.41|5877.71|5878.16|5877.46|25
1731886340000|2024-11-17 23:32:20|5878.53|5877.83|5878.41|5877.71|5878.66|5877.96|5878.41|5877.71|103
1731886350000|2024-11-17 23:32:30|||||||||1
1731886370000|2024-11-17 23:32:50|5878.16|5877.46|5878.41|5877.71|5878.41|5877.71|5878.16|5877.46|127
1731886380000|2024-11-17 23:33:00|||||||||5
1731886390000|2024-11-17 23:33:10|5878.28|5877.58|5878.16|5877.46|5878.41|5877.71|5878.16|5877.46|36
1731886400000|2024-11-17 23:33:20|||||||||7
1731886410000|2024-11-17 23:33:30|5878.28|5877.58|5878.41|5877.71|5878.41|5877.71|5878.28|5877.58|22
1731886420000|2024-11-17 23:33:40|5878.28|5877.58|5878.41|5877.71|5878.41|5877.71|5878.16|5877.46|10
1731886430000|2024-11-17 23:33:50|||||||||1
1731886450000|2024-11-17 23:34:10|5878.28|5877.58|5878.16|5877.46|5878.28|5877.58|5878.16|5877.46|13
1731886460000|2024-11-17 23:34:20|5878.28|5877.58|5878.16|5877.46|5878.41|5877.71|5878.16|5877.46|22
1731886470000|2024-11-17 23:34:30|5877.91|5877.21|5877.91|5877.21|5877.91|5877.21|5877.91|5877.21|28
1731886480000|2024-11-17 23:34:40|||||||||1
1731886490000|2024-11-17 23:34:50|5877.66|5876.96|5877.66|5876.96|5877.66|5876.96|5877.66|5876.96|25
1731886500000|2024-11-17 23:35:00|5877.53|5876.83|5877.41|5876.71|5877.66|5876.96|5877.41|5876.71|21
1731886510000|2024-11-17 23:35:10|5877.16|5876.46|5877.16|5876.46|5877.28|5876.58|5877.16|5876.46|44
1731886520000|2024-11-17 23:35:20|5877.28|5876.58|5877.28|5876.58|5877.41|5876.71|5877.28|5876.58|24
1731886530000|2024-11-17 23:35:30|5877.41|5876.71|5877.41|5876.71|5877.66|5876.96|5877.41|5876.71|24
1731886540000|2024-11-17 23:35:40|5877.16|5876.46|5877.16|5876.46|5877.16|5876.46|5877.03|5876.33|23
1731886560000|2024-11-17 23:36:00|5877.03|5876.33|5876.91|5876.21|5877.03|5876.33|5876.78|5876.08|70
1731886570000|2024-11-17 23:36:10|5876.78|5876.08|5876.66|5875.96|5876.91|5876.21|5876.66|5875.96|27
1731886580000|2024-11-17 23:36:20|5876.91|5876.21|5876.91|5876.21|5876.91|5876.21|5876.91|5876.21|60
1731886590000|2024-11-17 23:36:30|||||||||21
1731886600000|2024-11-17 23:36:40|5876.78|5876.08|5876.91|5876.21|5876.91|5876.21|5876.78|5876.08|16
1731886610000|2024-11-17 23:36:50|5876.78|5876.08|5876.66|5875.96|5876.91|5876.21|5876.66|5875.96|8
1731886620000|2024-11-17 23:37:00|5876.78|5876.08|5876.91|5876.21|5876.91|5876.21|5876.66|5875.96|17
1731886630000|2024-11-17 23:37:10|5877.03|5876.33|5877.16|5876.46|5877.16|5876.46|5877.03|5876.33|20
1731886640000|2024-11-17 23:37:20|5876.91|5876.21|5877.03|5876.33|5877.16|5876.46|5876.91|5876.21|32
1731886650000|2024-11-17 23:37:30|5876.91|5876.21|5876.91|5876.21|5876.91|5876.21|5876.91|5876.21|10
1731886660000|2024-11-17 23:37:40|5877.03|5876.33|5877.16|5876.46|5877.16|5876.46|5877.03|5876.33|22
1731886670000|2024-11-17 23:37:50|5877.03|5876.33|5877.03|5876.33|5877.03|5876.33|5877.03|5876.33|5
1731886680000|2024-11-17 23:38:00|5876.91|5876.21|5876.66|5875.96|5876.91|5876.21|5876.66|5875.96|9
1731886690000|2024-11-17 23:38:10|||||||||17
1731886700000|2024-11-17 23:38:20|5876.41|5875.71|5876.41|5875.71|5876.41|5875.71|5876.41|5875.71|4
1731886710000|2024-11-17 23:38:30|5876.66|5875.96|5876.41|5875.71|5876.66|5875.96|5876.41|5875.71|18
1731886720000|2024-11-17 23:38:40|5876.53|5875.83|5876.41|5875.71|5876.53|5875.83|5876.41|5875.71|38
1731886740000|2024-11-17 23:39:00|5876.66|5875.96|5876.66|5875.96|5876.66|5875.96|5876.66|5875.96|13
1731886750000|2024-11-17 23:39:10|||||||||5
1731886760000|2024-11-17 23:39:20|5876.53|5875.83|5876.53|5875.83|5876.53|5875.83|5876.53|5875.83|1
1731886770000|2024-11-17 23:39:30|5876.41|5875.71|5876.66|5875.96|5876.66|5875.96|5876.41|5875.71|8
1731886780000|2024-11-17 23:39:40|5876.53|5875.83|5876.66|5875.96|5876.66|5875.96|5876.53|5875.83|6
1731886790000|2024-11-17 23:39:50|||||||||1
1731886800000|2024-11-17 23:40:00|5876.53|5875.83|5876.41|5875.71|5876.66|5875.96|5876.41|5875.71|8
1731886810000|2024-11-17 23:40:10|||||||||3
1731886820000|2024-11-17 23:40:20|5876.66|5875.96|5876.66|5875.96|5876.66|5875.96|5876.66|5875.96|14
1731886830000|2024-11-17 23:40:30|5876.78|5876.08|5876.66|5875.96|5876.78|5876.08|5876.66|5875.96|18
1731886840000|2024-11-17 23:40:40|5876.91|5876.21|5876.66|5875.96|5876.91|5876.21|5876.66|5875.96|22
1731886850000|2024-11-17 23:40:50|||||||||1
1731886860000|2024-11-17 23:41:00|||||||||5
1731886890000|2024-11-17 23:41:30|5876.91|5876.21|5876.91|5876.21|5876.91|5876.21|5876.91|5876.21|55
1731886900000|2024-11-17 23:41:40|||||||||50
1731886910000|2024-11-17 23:41:50|5877.03|5876.33|5877.28|5876.58|5877.41|5876.71|5877.03|5876.33|25
1731886920000|2024-11-17 23:42:00|5877.41|5876.71|5877.41|5876.71|5877.41|5876.71|5877.16|5876.46|12
1731886930000|2024-11-17 23:42:10|5877.53|5876.83|5877.41|5876.71|5877.66|5876.96|5877.41|5876.71|8
1731886940000|2024-11-17 23:42:20|||||||||1
1731886950000|2024-11-17 23:42:30|5877.53|5876.83|5877.41|5876.71|5877.53|5876.83|5877.41|5876.71|35
1731886960000|2024-11-17 23:42:40|5877.53|5876.83|5877.41|5876.71|5877.53|5876.83|5877.41|5876.71|24
1731886970000|2024-11-17 23:42:50|5877.53|5876.83|5877.41|5876.71|5877.53|5876.83|5877.41|5876.71|0
1731886980000|2024-11-17 23:43:00|5877.28|5876.58|5877.16|5876.46|5877.28|5876.58|5877.16|5876.46|21
1731886990000|2024-11-17 23:43:10|5877.41|5876.71|5877.41|5876.71|5877.41|5876.71|5877.41|5876.71|10
1731887010000|2024-11-17 23:43:30|5877.53|5876.83|5877.53|5876.83|5877.53|5876.83|5877.41|5876.71|28
1731887020000|2024-11-17 23:43:40|5877.41|5876.71|5877.41|5876.71|5877.41|5876.71|5877.41|5876.71|0
1731887030000|2024-11-17 23:43:50|5877.66|5876.96|5877.41|5876.71|5877.66|5876.96|5877.41|5876.71|27
1731887040000|2024-11-17 23:44:00|5877.16|5876.46|5877.28|5876.58|5877.28|5876.58|5877.16|5876.46|15
1731887050000|2024-11-17 23:44:10|5877.16|5876.46|5877.16|5876.46|5877.28|5876.58|5877.16|5876.46|3
1731887060000|2024-11-17 23:44:20|||||||||2
1731887070000|2024-11-17 23:44:30|5877.41|5876.71|5877.41|5876.71|5877.41|5876.71|5877.41|5876.71|15
1731887080000|2024-11-17 23:44:40|5877.53|5876.83|5877.66|5876.96|5877.66|5876.96|5877.41|5876.71|18
1731887090000|2024-11-17 23:44:50|5877.53|5876.83|5877.66|5876.96|5877.66|5876.96|5877.53|5876.83|2
1731887100000|2024-11-17 23:45:00|5877.53|5876.83|5877.41|5876.71|5877.53|5876.83|5877.41|5876.71|10
1731887110000|2024-11-17 23:45:10|5877.66|5876.96|5877.66|5876.96|5877.66|5876.96|5877.66|5876.96|10
1731887120000|2024-11-17 23:45:20|5877.53|5876.83|5877.41|5876.71|5877.66|5876.96|5877.41|5876.71|18
1731887130000|2024-11-17 23:45:30|||||||||2
1731887150000|2024-11-17 23:45:50|5877.16|5876.46|5877.16|5876.46|5877.16|5876.46|5877.16|5876.46|9
1731887160000|2024-11-17 23:46:00|5877.28|5876.58|5877.41|5876.71|5877.41|5876.71|5877.16|5876.46|14
1731887170000|2024-11-17 23:46:10|5877.16|5876.46|5877.16|5876.46|5877.28|5876.58|5877.16|5876.46|30
1731887220000|2024-11-17 23:47:00|5877.28|5876.58|5877.28|5876.58|5877.41|5876.71|5877.16|5876.46|15
1731887240000|2024-11-17 23:47:20|5877.41|5876.71|5876.91|5876.21|5877.41|5876.71|5876.91|5876.21|31
1731887250000|2024-11-17 23:47:30|5877.03|5876.33|5877.16|5876.46|5877.16|5876.46|5877.03|5876.33|4
1731887270000|2024-11-17 23:47:50|5877.03|5876.33|5877.16|5876.46|5877.16|5876.46|5877.03|5876.33|8
1731887280000|2024-11-17 23:48:00|||||||||2
1731887290000|2024-11-17 23:48:10|5877.41|5876.71|5877.41|5876.71|5877.41|5876.71|5877.16|5876.46|42
1731887300000|2024-11-17 23:48:20|5877.28|5876.58|5877.16|5876.46|5877.28|5876.58|5877.16|5876.46|12
1731887310000|2024-11-17 23:48:30|||||||||13
1731887320000|2024-11-17 23:48:40|||||||||1
1731887330000|2024-11-17 23:48:50|5877.41|5876.71|5877.41|5876.71|5877.41|5876.71|5877.41|5876.71|7
1731887340000|2024-11-17 23:49:00|5877.53|5876.83|5877.66|5876.96|5877.66|5876.96|5877.53|5876.83|7
1731887360000|2024-11-17 23:49:20|||||||||1
1731887370000|2024-11-17 23:49:30|||||||||3
1731887380000|2024-11-17 23:49:40|5877.53|5876.83|5877.66|5876.96|5877.66|5876.96|5877.53|5876.83|15
1731887390000|2024-11-17 23:49:50|5877.53|5876.83|5877.53|5876.83|5877.66|5876.96|5877.41|5876.71|9
1731887400000|2024-11-17 23:50:00|5877.41|5876.71|5877.41|5876.71|5877.53|5876.83|5877.41|5876.71|17
1731887410000|2024-11-17 23:50:10|5877.53|5876.83|5877.53|5876.83|5877.53|5876.83|5877.53|5876.83|2
1731887420000|2024-11-17 23:50:20|5877.66|5876.96|5877.66|5876.96|5877.78|5877.08|5877.66|5876.96|41
1731887430000|2024-11-17 23:50:30|5877.78|5877.08|5877.66|5876.96|5877.78|5877.08|5877.66|5876.96|14
1731887440000|2024-11-17 23:50:40|5877.78|5877.08|5877.66|5876.96|5877.91|5877.21|5877.66|5876.96|8
1731887450000|2024-11-17 23:50:50|5877.78|5877.08|5877.66|5876.96|5877.91|5877.21|5877.66|5876.96|4
1731887460000|2024-11-17 23:51:00|5877.78|5877.08|5877.66|5876.96|5877.91|5877.21|5877.66|5876.96|15
1731887480000|2024-11-17 23:51:20|||||||||32
1731887490000|2024-11-17 23:51:30|5877.53|5876.83|5877.41|5876.71|5877.53|5876.83|5877.41|5876.71|19
1731887510000|2024-11-17 23:51:50|5877.53|5876.83|5877.66|5876.96|5877.66|5876.96|5877.53|5876.83|13
1731887520000|2024-11-17 23:52:00|5877.53|5876.83|5877.66|5876.96|5877.66|5876.96|5877.53|5876.83|2
1731887530000|2024-11-17 23:52:10|5877.91|5877.21|5877.91|5877.21|5877.91|5877.21|5877.91|5877.21|11
1731887550000|2024-11-17 23:52:30|5878.03|5877.33|5877.91|5877.21|5878.16|5877.46|5877.91|5877.21|19
1731887560000|2024-11-17 23:52:40|5878.03|5877.33|5878.03|5877.33|5878.03|5877.33|5878.03|5877.33|3
1731887570000|2024-11-17 23:52:50|5877.91|5877.21|5878.16|5877.46|5878.16|5877.46|5877.91|5877.21|4
1731887580000|2024-11-17 23:53:00|||||||||21
1731887590000|2024-11-17 23:53:10|5878.03|5877.33|5877.91|5877.21|5878.03|5877.33|5877.91|5877.21|19
1731887600000|2024-11-17 23:53:20|5878.16|5877.46|5878.16|5877.46|5878.16|5877.46|5878.16|5877.46|14
1731887610000|2024-11-17 23:53:30|||||||||11
1731887620000|2024-11-17 23:53:40|5878.41|5877.71|5878.41|5877.71|5878.41|5877.71|5878.41|5877.71|15
1731887630000|2024-11-17 23:53:50|5878.16|5877.46|5878.16|5877.46|5878.28|5877.58|5878.16|5877.46|60
1731887640000|2024-11-17 23:54:00|||||||||1
1731887650000|2024-11-17 23:54:10|||||||||3
1731887660000|2024-11-17 23:54:20|||||||||4
1731887670000|2024-11-17 23:54:30|||||||||10
1731887690000|2024-11-17 23:54:50|||||||||5
1731887710000|2024-11-17 23:55:10|5878.41|5877.71|5878.16|5877.46|5878.41|5877.71|5878.16|5877.46|57
1731887720000|2024-11-17 23:55:20|5878.28|5877.58|5878.16|5877.46|5878.41|5877.71|5878.16|5877.46|37
1731887730000|2024-11-17 23:55:30|||||||||4
1731887740000|2024-11-17 23:55:40|5878.41|5877.71|5878.16|5877.46|5878.41|5877.71|5878.16|5877.46|35
1731887760000|2024-11-17 23:56:00|5878.41|5877.71|5878.41|5877.71|5878.41|5877.71|5878.41|5877.71|16
1731887770000|2024-11-17 23:56:10|||||||||7
1731887780000|2024-11-17 23:56:20|5878.53|5877.83|5878.78|5878.08|5878.78|5878.08|5878.53|5877.83|223
1731887790000|2024-11-17 23:56:30|5878.91|5878.21|5879.03|5878.33|5879.16|5878.46|5878.91|5878.21|78
1731887800000|2024-11-17 23:56:40|5878.91|5878.21|5879.16|5878.46|5879.16|5878.46|5878.91|5878.21|51
1731887810000|2024-11-17 23:56:50|5878.91|5878.21|5879.03|5878.33|5879.16|5878.46|5878.91|5878.21|49
1731887820000|2024-11-17 23:57:00|5879.16|5878.46|5879.16|5878.46|5879.16|5878.46|5879.16|5878.46|6
1731887830000|2024-11-17 23:57:10|5879.28|5878.58|5879.16|5878.46|5879.28|5878.58|5879.16|5878.46|114
1731887840000|2024-11-17 23:57:20|||||||||25
1731887850000|2024-11-17 23:57:30|||||||||38
1731887860000|2024-11-17 23:57:40|5878.91|5878.21|5878.91|5878.21|5878.91|5878.21|5878.91|5878.21|26
1731887870000|2024-11-17 23:57:50|5879.16|5878.46|5878.66|5877.96|5879.16|5878.46|5878.66|5877.96|70
1731887880000|2024-11-17 23:58:00|5878.91|5878.21|5878.91|5878.21|5878.91|5878.21|5878.91|5878.21|36
1731887890000|2024-11-17 23:58:10|5879.03|5878.33|5879.28|5878.58|5879.28|5878.58|5879.03|5878.33|53
1731887900000|2024-11-17 23:58:20|5879.41|5878.71|5879.16|5878.46|5879.41|5878.71|5879.16|5878.46|152
1731887910000|2024-11-17 23:58:30|5879.28|5878.58|5879.41|5878.71|5879.66|5878.96|5879.28|5878.58|43
1731887920000|2024-11-17 23:58:40|||||||||45
1731887930000|2024-11-17 23:58:50|5879.28|5878.58|5879.28|5878.58|5879.41|5878.71|5879.28|5878.58|18
1731887940000|2024-11-17 23:59:00|5879.41|5878.71|5879.41|5878.71|5879.41|5878.71|5879.41|5878.71|1
1731887950000|2024-11-17 23:59:10|5879.53|5878.83|5879.66|5878.96|5879.66|5878.96|5879.53|5878.83|26
1731887960000|2024-11-17 23:59:20|5879.41|5878.71|5879.41|5878.71|5879.66|5878.96|5879.41|5878.71|54
1731887970000|2024-11-17 23:59:30|5879.53|5878.83|5879.66|5878.96|5879.66|5878.96|5879.41|5878.71|19
1731887980000|2024-11-17 23:59:40|5879.41|5878.71|5879.66|5878.96|5879.66|5878.96|5879.41|5878.71|122
1731887990000|2024-11-17 23:59:50|5879.41|5878.71|5879.66|5878.96|5879.66|5878.96|5879.41|5878.71|34
1731888000000|2024-11-18 00:00:00|5879.91|5879.21|5879.91|5879.21|5880.16|5879.46|5879.78|5879.08|382
1731888010000|2024-11-18 00:00:10|5879.78|5879.08|5879.91|5879.21|5879.91|5879.21|5879.78|5879.08|12
1731888020000|2024-11-18 00:00:20|5879.78|5879.08|5879.78|5879.08|5879.91|5879.21|5879.66|5878.96|39
1731888030000|2024-11-18 00:00:30|5879.91|5879.21|5879.41|5878.71|5879.91|5879.21|5879.41|5878.71|23
1731888040000|2024-11-18 00:00:40|5879.66|5878.96|5879.66|5878.96|5879.66|5878.96|5879.53|5878.83|115
1731888050000|2024-11-18 00:00:50|5879.41|5878.71|5879.41|5878.71|5879.66|5878.96|5879.41|5878.71|26
1731888060000|2024-11-18 00:01:00|5878.91|5878.21|5879.16|5878.46|5879.16|5878.46|5878.91|5878.21|78
1731888070000|2024-11-18 00:01:10|5879.03|5878.33|5879.16|5878.46|5879.16|5878.46|5878.91|5878.21|10
1731888080000|2024-11-18 00:01:20|5879.03|5878.33|5878.66|5877.96|5879.16|5878.46|5878.66|5877.96|13
1731888090000|2024-11-18 00:01:30|5878.53|5877.83|5878.66|5877.96|5878.78|5878.08|5878.41|5877.71|47
1731888100000|2024-11-18 00:01:40|5878.78|5878.08|5879.16|5878.46|5879.16|5878.46|5878.78|5878.08|26
1731888110000|2024-11-18 00:01:50|5879.03|5878.33|5879.16|5878.46|5879.16|5878.46|5879.03|5878.33|7
1731888120000|2024-11-18 00:02:00|5879.28|5878.58|5879.16|5878.46|5879.41|5878.71|5879.16|5878.46|12
1731888130000|2024-11-18 00:02:10|5879.03|5878.33|5879.16|5878.46|5879.16|5878.46|5878.91|5878.21|18
1731888140000|2024-11-18 00:02:20|||||||||1
1731888150000|2024-11-18 00:02:30|5879.28|5878.58|5879.16|5878.46|5879.41|5878.71|5879.16|5878.46|16
1731888160000|2024-11-18 00:02:40|5879.28|5878.58|5879.16|5878.46|5879.28|5878.58|5879.16|5878.46|1
1731888170000|2024-11-18 00:02:50|5879.03|5878.33|5878.91|5878.21|5879.03|5878.33|5878.91|5878.21|18
1731888180000|2024-11-18 00:03:00|5879.16|5878.46|5879.66|5878.96|5879.66|5878.96|5879.16|5878.46|35
1731888190000|2024-11-18 00:03:10|5879.53|5878.83|5879.66|5878.96|5879.66|5878.96|5879.53|5878.83|17
1731888200000|2024-11-18 00:03:20|5879.53|5878.83|5879.16|5878.46|5879.66|5878.96|5879.16|5878.46|14
1731888210000|2024-11-18 00:03:30|5879.28|5878.58|5879.16|5878.46|5879.28|5878.58|5879.16|5878.46|8
1731888220000|2024-11-18 00:03:40|||||||||3
1731888230000|2024-11-18 00:03:50|5879.28|5878.58|5879.16|5878.46|5879.28|5878.58|5879.16|5878.46|3
1731888240000|2024-11-18 00:04:00|5878.91|5878.21|5879.16|5878.46|5879.16|5878.46|5878.91|5878.21|44
1731888250000|2024-11-18 00:04:10|5879.03|5878.33|5878.91|5878.21|5879.03|5878.33|5878.78|5878.08|14
1731888260000|2024-11-18 00:04:20|5879.16|5878.46|5879.16|5878.46|5879.16|5878.46|5879.16|5878.46|31
1731888270000|2024-11-18 00:04:30|5879.28|5878.58|5879.28|5878.58|5879.41|5878.71|5879.16|5878.46|35
1731888280000|2024-11-18 00:04:40|5879.41|5878.71|5879.41|5878.71|5879.41|5878.71|5879.16|5878.46|4
1731888290000|2024-11-18 00:04:50|5879.53|5878.83|5879.66|5878.96|5879.66|5878.96|5879.53|5878.83|15
1731888300000|2024-11-18 00:05:00|||||||||4
1731888310000|2024-11-18 00:05:10|5879.53|5878.83|5879.66|5878.96|5879.66|5878.96|5879.53|5878.83|23
1731888320000|2024-11-18 00:05:20|5879.53|5878.83|5879.66|5878.96|5879.66|5878.96|5879.41|5878.71|14
1731888330000|2024-11-18 00:05:30|5879.78|5879.08|5879.91|5879.21|5879.91|5879.21|5879.78|5879.08|25
1731888340000|2024-11-18 00:05:40|5880.03|5879.33|5880.41|5879.71|5880.41|5879.71|5880.03|5879.33|116
1731888350000|2024-11-18 00:05:50|5880.16|5879.46|5880.41|5879.71|5880.41|5879.71|5880.16|5879.46|5
1731888360000|2024-11-18 00:06:00|5880.16|5879.46|5880.41|5879.71|5880.41|5879.71|5880.16|5879.46|124
1731888370000|2024-11-18 00:06:10|5880.28|5879.58|5880.41|5879.71|5880.41|5879.71|5880.16|5879.46|26
1731888390000|2024-11-18 00:06:30|||||||||39
1731888400000|2024-11-18 00:06:40|5880.28|5879.58|5880.41|5879.71|5880.41|5879.71|5880.28|5879.58|20
1731888410000|2024-11-18 00:06:50|5880.53|5879.83|5880.41|5879.71|5880.66|5879.96|5880.16|5879.46|132
1731888420000|2024-11-18 00:07:00|||||||||4
1731888430000|2024-11-18 00:07:10|5880.28|5879.58|5880.41|5879.71|5880.41|5879.71|5880.28|5879.58|13
1731888440000|2024-11-18 00:07:20|||||||||6
1731888450000|2024-11-18 00:07:30|||||||||20
1731888460000|2024-11-18 00:07:40|5880.66|5879.96|5880.91|5880.21|5881.16|5880.46|5880.66|5879.96|181
1731888470000|2024-11-18 00:07:50|5880.66|5879.96|5880.91|5880.21|5880.91|5880.21|5880.66|5879.96|66
1731888480000|2024-11-18 00:08:00|5880.66|5879.96|5880.91|5880.21|5881.16|5880.46|5880.66|5879.96|155
1731888500000|2024-11-18 00:08:20|||||||||9
1731888510000|2024-11-18 00:08:30|5881.16|5880.46|5880.91|5880.21|5881.16|5880.46|5880.91|5880.21|40
1731888520000|2024-11-18 00:08:40|5881.03|5880.33|5880.91|5880.21|5881.16|5880.46|5880.91|5880.21|6
1731888530000|2024-11-18 00:08:50|5881.03|5880.33|5881.16|5880.46|5881.16|5880.46|5881.03|5880.33|82
1731888540000|2024-11-18 00:09:00|5881.03|5880.33|5881.16|5880.46|5881.16|5880.46|5880.91|5880.21|23
1731888550000|2024-11-18 00:09:10|||||||||8
1731888560000|2024-11-18 00:09:20|5881.28|5880.58|5881.16|5880.46|5881.28|5880.58|5881.16|5880.46|86
1731888570000|2024-11-18 00:09:30|5881.28|5880.58|5881.16|5880.46|5881.28|5880.58|5881.16|5880.46|73
1731888580000|2024-11-18 00:09:40|5881.66|5880.96|5881.91|5881.21|5881.91|5881.21|5881.66|5880.96|299
1731888590000|2024-11-18 00:09:50|||||||||12
1731888600000|2024-11-18 00:10:00|5882.03|5881.33|5881.91|5881.21|5882.03|5881.33|5881.91|5881.21|23
1731888610000|2024-11-18 00:10:10|5882.16|5881.46|5881.91|5881.21|5882.16|5881.46|5881.66|5880.96|137
1731888620000|2024-11-18 00:10:20|5881.66|5880.96|5881.41|5880.71|5881.66|5880.96|5881.41|5880.71|74
1731888630000|2024-11-18 00:10:30|5881.16|5880.46|5880.91|5880.21|5881.16|5880.46|5880.91|5880.21|96
1731888640000|2024-11-18 00:10:40|5880.78|5880.08|5880.66|5879.96|5880.78|5880.08|5880.66|5879.96|48
1731888650000|2024-11-18 00:10:50|5880.91|5880.21|5880.91|5880.21|5880.91|5880.21|5880.91|5880.21|232
1731888660000|2024-11-18 00:11:00|||||||||9
1731888670000|2024-11-18 00:11:10|5881.03|5880.33|5881.16|5880.46|5881.16|5880.46|5880.91|5880.21|17
1731888680000|2024-11-18 00:11:20|5881.41|5880.71|5881.41|5880.71|5881.41|5880.71|5881.41|5880.71|19
1731888690000|2024-11-18 00:11:30|5881.28|5880.58|5881.41|5880.71|5881.41|5880.71|5881.16|5880.46|25
1731888710000|2024-11-18 00:11:50|5881.66|5880.96|5881.66|5880.96|5881.66|5880.96|5881.53|5880.83|41
1731888730000|2024-11-18 00:12:10|5881.78|5881.08|5881.91|5881.21|5881.91|5881.21|5881.78|5881.08|27
1731888740000|2024-11-18 00:12:20|5881.78|5881.08|5881.41|5880.71|5881.78|5881.08|5881.41|5880.71|68
1731888750000|2024-11-18 00:12:30|5881.66|5880.96|5881.66|5880.96|5881.91|5881.21|5881.66|5880.96|113
1731888760000|2024-11-18 00:12:40|5881.78|5881.08|5881.91|5881.21|5881.91|5881.21|5881.78|5881.08|9
1731888770000|2024-11-18 00:12:50|5882.16|5881.46|5882.16|5881.46|5882.16|5881.46|5882.16|5881.46|36
1731888780000|2024-11-18 00:13:00|||||||||6
1731888790000|2024-11-18 00:13:10|5882.03|5881.33|5882.16|5881.46|5882.16|5881.46|5881.91|5881.21|147
1731888800000|2024-11-18 00:13:20|||||||||4
1731888810000|2024-11-18 00:13:30|5882.28|5881.58|5882.91|5882.21|5882.91|5882.21|5882.16|5881.46|455
1731888820000|2024-11-18 00:13:40|5883.03|5882.33|5882.91|5882.21|5883.16|5882.46|5882.91|5882.21|85
1731888830000|2024-11-18 00:13:50|5883.03|5882.33|5882.91|5882.21|5883.03|5882.33|5882.91|5882.21|25
1731888840000|2024-11-18 00:14:00|5883.16|5882.46|5882.66|5881.96|5883.16|5882.46|5882.66|5881.96|289
1731888850000|2024-11-18 00:14:10|||||||||19
1731888860000|2024-11-18 00:14:20|||||||||5
1731888870000|2024-11-18 00:14:30|5882.53|5881.83|5882.53|5881.83|5882.53|5881.83|5882.41|5881.71|54
1731888880000|2024-11-18 00:14:40|5882.41|5881.71|5882.66|5881.96|5882.66|5881.96|5882.41|5881.71|11
1731888890000|2024-11-18 00:14:50|5882.41|5881.71|5882.41|5881.71|5882.41|5881.71|5882.41|5881.71|6
1731888900000|2024-11-18 00:15:00|5882.03|5881.33|5881.91|5881.21|5882.03|5881.33|5881.66|5880.96|125
1731888910000|2024-11-18 00:15:10|5881.78|5881.08|5881.91|5881.21|5881.91|5881.21|5881.78|5881.08|8
1731888920000|2024-11-18 00:15:20|5882.03|5881.33|5882.16|5881.46|5882.16|5881.46|5881.91|5881.21|30
1731888930000|2024-11-18 00:15:30|5882.41|5881.71|5882.16|5881.46|5882.41|5881.71|5882.16|5881.46|36
1731888940000|2024-11-18 00:15:40|||||||||2
1731888950000|2024-11-18 00:15:50|||||||||10
1731888960000|2024-11-18 00:16:00|5882.03|5881.33|5881.91|5881.21|5882.16|5881.46|5881.91|5881.21|52
1731888970000|2024-11-18 00:16:10|5881.66|5880.96|5881.66|5880.96|5881.91|5881.21|5881.66|5880.96|8
1731888980000|2024-11-18 00:16:20|5881.78|5881.08|5881.91|5881.21|5881.91|5881.21|5881.78|5881.08|3
1731889000000|2024-11-18 00:16:40|5882.16|5881.46|5882.41|5881.71|5882.66|5881.96|5882.16|5881.46|52
1731889010000|2024-11-18 00:16:50|5882.28|5881.58|5882.41|5881.71|5882.41|5881.71|5882.16|5881.46|23
1731889020000|2024-11-18 00:17:00|5882.28|5881.58|5882.66|5881.96|5882.66|5881.96|5882.28|5881.58|9
1731889030000|2024-11-18 00:17:10|5882.53|5881.83|5882.53|5881.83|5882.66|5881.96|5882.41|5881.71|10
1731889040000|2024-11-18 00:17:20|5882.66|5881.96|5882.66|5881.96|5882.66|5881.96|5882.41|5881.71|5
1731889050000|2024-11-18 00:17:30|||||||||6
1731889060000|2024-11-18 00:17:40|5882.78|5882.08|5882.66|5881.96|5882.78|5882.08|5882.66|5881.96|28
1731889070000|2024-11-18 00:17:50|||||||||14
1731889080000|2024-11-18 00:18:00|5882.41|5881.71|5882.41|5881.71|5882.41|5881.71|5882.16|5881.46|57
1731889090000|2024-11-18 00:18:10|||||||||3
1731889100000|2024-11-18 00:18:20|5882.66|5881.96|5882.41|5881.71|5882.66|5881.96|5882.41|5881.71|80
1731889110000|2024-11-18 00:18:30|5882.66|5881.96|5882.91|5882.21|5882.91|5882.21|5882.66|5881.96|12
1731889120000|2024-11-18 00:18:40|5882.66|5881.96|5882.66|5881.96|5882.78|5882.08|5882.66|5881.96|12
1731889130000|2024-11-18 00:18:50|||||||||28
1731889140000|2024-11-18 00:19:00|5882.53|5881.83|5882.66|5881.96|5882.66|5881.96|5882.53|5881.83|10
1731889150000|2024-11-18 00:19:10|5882.53|5881.83|5882.53|5881.83|5882.66|5881.96|5882.41|5881.71|17
1731889160000|2024-11-18 00:19:20|5882.41|5881.71|5882.53|5881.83|5882.66|5881.96|5882.41|5881.71|7
1731889170000|2024-11-18 00:19:30|5882.66|5881.96|5882.66|5881.96|5882.78|5882.08|5882.66|5881.96|6
1731889180000|2024-11-18 00:19:40|5882.78|5882.08|5882.91|5882.21|5882.91|5882.21|5882.78|5882.08|10
1731889190000|2024-11-18 00:19:50|5883.03|5882.33|5882.91|5882.21|5883.16|5882.46|5882.91|5882.21|11
1731889200000|2024-11-18 00:20:00|5883.03|5882.33|5882.91|5882.21|5883.03|5882.33|5882.91|5882.21|10
1731889210000|2024-11-18 00:20:10|5883.03|5882.33|5882.91|5882.21|5883.16|5882.46|5882.91|5882.21|32
1731889220000|2024-11-18 00:20:20|5883.03|5882.33|5883.16|5882.46|5883.16|5882.46|5882.91|5882.21|16
1731889240000|2024-11-18 00:20:40|||||||||16
1731889250000|2024-11-18 00:20:50|||||||||1
1731889260000|2024-11-18 00:21:00|5883.03|5882.33|5882.91|5882.21|5883.03|5882.33|5882.91|5882.21|125
1731889270000|2024-11-18 00:21:10|5883.03|5882.33|5882.91|5882.21|5883.16|5882.46|5882.91|5882.21|16
1731889280000|2024-11-18 00:21:20|5883.03|5882.33|5882.91|5882.21|5883.03|5882.33|5882.91|5882.21|14
1731889290000|2024-11-18 00:21:30|5883.03|5882.33|5883.16|5882.46|5883.16|5882.46|5882.91|5882.21|10
1731889300000|2024-11-18 00:21:40|5883.03|5882.33|5883.16|5882.46|5883.16|5882.46|5883.03|5882.33|19
1731889310000|2024-11-18 00:21:50|||||||||13
1731889320000|2024-11-18 00:22:00|||||||||2
1731889330000|2024-11-18 00:22:10|5883.03|5882.33|5882.91|5882.21|5883.03|5882.33|5882.91|5882.21|17
1731889350000|2024-11-18 00:22:30|||||||||16
1731889360000|2024-11-18 00:22:40|5883.03|5882.33|5883.16|5882.46|5883.16|5882.46|5883.03|5882.33|35
1731889380000|2024-11-18 00:23:00|5883.03|5882.33|5883.66|5882.96|5883.66|5882.96|5883.03|5882.33|266
1731889390000|2024-11-18 00:23:10|||||||||6
1731889400000|2024-11-18 00:23:20|5883.78|5883.08|5883.66|5882.96|5883.91|5883.21|5883.66|5882.96|81
1731889420000|2024-11-18 00:23:40|5883.91|5883.21|5884.16|5883.46|5884.16|5883.46|5883.91|5883.21|110
1731889430000|2024-11-18 00:23:50|5884.03|5883.33|5883.91|5883.21|5884.16|5883.46|5883.91|5883.21|49
1731889440000|2024-11-18 00:24:00|5883.66|5882.96|5883.66|5882.96|5883.91|5883.21|5883.66|5882.96|137
1731889450000|2024-11-18 00:24:10|5883.78|5883.08|5883.91|5883.21|5883.91|5883.21|5883.66|5882.96|33
1731889460000|2024-11-18 00:24:20|5884.03|5883.33|5884.16|5883.46|5884.16|5883.46|5883.91|5883.21|20
1731889470000|2024-11-18 00:24:30|5884.03|5883.33|5883.91|5883.21|5884.03|5883.33|5883.91|5883.21|7
1731889480000|2024-11-18 00:24:40|5884.03|5883.33|5884.03|5883.33|5884.16|5883.46|5884.03|5883.33|33
1731889490000|2024-11-18 00:24:50|5883.91|5883.21|5884.03|5883.33|5884.16|5883.46|5883.91|5883.21|34
1731889500000|2024-11-18 00:25:00|5884.16|5883.46|5884.16|5883.46|5884.16|5883.46|5884.16|5883.46|17
1731889540000|2024-11-18 00:25:40|||||||||14
1731889550000|2024-11-18 00:25:50|5884.03|5883.33|5884.16|5883.46|5884.16|5883.46|5884.03|5883.33|43
1731889570000|2024-11-18 00:26:10|5884.41|5883.71|5884.16|5883.46|5884.41|5883.71|5884.16|5883.46|241
1731889580000|2024-11-18 00:26:20|5884.28|5883.58|5884.91|5884.21|5884.91|5884.21|5884.28|5883.58|236
1731889590000|2024-11-18 00:26:30|5885.03|5884.33|5885.16|5884.46|5885.16|5884.46|5885.03|5884.33|52
1731889600000|2024-11-18 00:26:40|5886.16|5885.46|5886.16|5885.46|5886.16|5885.46|5885.91|5885.21|541
1731889610000|2024-11-18 00:26:50|5886.03|5885.33|5886.16|5885.46|5886.41|5885.71|5886.03|5885.33|61
1731889620000|2024-11-18 00:27:00|5885.91|5885.21|5885.66|5884.96|5885.91|5885.21|5885.66|5884.96|90
1731889630000|2024-11-18 00:27:10|5885.53|5884.83|5885.53|5884.83|5885.66|5884.96|5885.53|5884.83|39
1731889640000|2024-11-18 00:27:20|5885.66|5884.96|5885.16|5884.46|5885.66|5884.96|5885.16|5884.46|39
1731889650000|2024-11-18 00:27:30|5885.41|5884.71|5885.41|5884.71|5885.41|5884.71|5885.16|5884.46|47
1731889660000|2024-11-18 00:27:40|5885.28|5884.58|5885.16|5884.46|5885.28|5884.58|5885.16|5884.46|8
1731889670000|2024-11-18 00:27:50|5884.91|5884.21|5884.91|5884.21|5884.91|5884.21|5884.91|5884.21|41
1731889680000|2024-11-18 00:28:00|5884.66|5883.96|5884.41|5883.71|5884.66|5883.96|5884.16|5883.46|73
1731889690000|2024-11-18 00:28:10|||||||||50
1731889700000|2024-11-18 00:28:20|5884.16|5883.46|5884.41|5883.71|5884.66|5883.96|5884.16|5883.46|56
1731889710000|2024-11-18 00:28:30|5884.28|5883.58|5884.16|5883.46|5884.28|5883.58|5884.16|5883.46|31
1731889720000|2024-11-18 00:28:40|5884.41|5883.71|5884.41|5883.71|5884.41|5883.71|5884.41|5883.71|18
1731889730000|2024-11-18 00:28:50|||||||||6
1731889740000|2024-11-18 00:29:00|5884.53|5883.83|5884.66|5883.96|5884.66|5883.96|5884.41|5883.71|48
1731889750000|2024-11-18 00:29:10|||||||||7
1731889760000|2024-11-18 00:29:20|5884.78|5884.08|5884.91|5884.21|5885.03|5884.33|5884.66|5883.96|43
1731889770000|2024-11-18 00:29:30|5885.16|5884.46|5885.16|5884.46|5885.16|5884.46|5884.91|5884.21|13
1731889780000|2024-11-18 00:29:40|5884.91|5884.21|5885.16|5884.46|5885.16|5884.46|5884.91|5884.21|32
1731889790000|2024-11-18 00:29:50|5885.03|5884.33|5884.91|5884.21|5885.16|5884.46|5884.91|5884.21|71
1731889800000|2024-11-18 00:30:00|5885.16|5884.46|5885.16|5884.46|5885.16|5884.46|5885.16|5884.46|32
1731889810000|2024-11-18 00:30:10|5885.03|5884.33|5884.91|5884.21|5885.03|5884.33|5884.66|5883.96|58
1731889820000|2024-11-18 00:30:20|5884.78|5884.08|5884.41|5883.71|5884.78|5884.08|5884.41|5883.71|30
1731889830000|2024-11-18 00:30:30|5884.66|5883.96|5884.41|5883.71|5884.66|5883.96|5884.41|5883.71|18
1731889840000|2024-11-18 00:30:40|5884.16|5883.46|5884.16|5883.46|5884.16|5883.46|5884.16|5883.46|15
1731889850000|2024-11-18 00:30:50|5883.91|5883.21|5884.16|5883.46|5884.16|5883.46|5883.91|5883.21|70
1731889860000|2024-11-18 00:31:00|5884.28|5883.58|5884.16|5883.46|5884.41|5883.71|5884.16|5883.46|55
1731889870000|2024-11-18 00:31:10|5884.28|5883.58|5884.28|5883.58|5884.41|5883.71|5884.16|5883.46|31
1731889880000|2024-11-18 00:31:20|5884.41|5883.71|5884.66|5883.96|5884.66|5883.96|5884.41|5883.71|39
1731889890000|2024-11-18 00:31:30|5884.53|5883.83|5884.66|5883.96|5884.66|5883.96|5884.53|5883.83|22
1731889900000|2024-11-18 00:31:40|||||||||3
1731889910000|2024-11-18 00:31:50|5884.78|5884.08|5884.66|5883.96|5884.78|5884.08|5884.66|5883.96|69
1731889920000|2024-11-18 00:32:00|5884.53|5883.83|5884.66|5883.96|5884.66|5883.96|5884.41|5883.71|19
1731889930000|2024-11-18 00:32:10|5884.53|5883.83|5884.41|5883.71|5884.53|5883.83|5884.41|5883.71|19
1731889940000|2024-11-18 00:32:20|5884.53|5883.83|5884.53|5883.83|5884.66|5883.96|5884.41|5883.71|9
1731889950000|2024-11-18 00:32:30|5884.66|5883.96|5884.66|5883.96|5884.66|5883.96|5884.66|5883.96|2
1731889960000|2024-11-18 00:32:40|5884.41|5883.71|5884.41|5883.71|5884.41|5883.71|5884.41|5883.71|24
1731889970000|2024-11-18 00:32:50|5884.66|5883.96|5884.66|5883.96|5884.66|5883.96|5884.66|5883.96|27
1731889980000|2024-11-18 00:33:00|5884.41|5883.71|5884.41|5883.71|5884.41|5883.71|5884.16|5883.46|31
1731889990000|2024-11-18 00:33:10|5883.91|5883.21|5883.41|5882.71|5883.91|5883.21|5883.41|5882.71|229
1731890000000|2024-11-18 00:33:20|5883.28|5882.58|5883.41|5882.71|5883.41|5882.71|5883.16|5882.46|32
1731890010000|2024-11-18 00:33:30|5883.28|5882.58|5883.16|5882.46|5883.41|5882.71|5883.16|5882.46|58
1731890020000|2024-11-18 00:33:40|||||||||7
1731890030000|2024-11-18 00:33:50|5883.28|5882.58|5883.53|5882.83|5883.53|5882.83|5883.28|5882.58|72
1731890040000|2024-11-18 00:34:00|5883.66|5882.96|5883.78|5883.08|5883.78|5883.08|5883.53|5882.83|19
1731890050000|2024-11-18 00:34:10|5883.66|5882.96|5883.53|5882.83|5883.66|5882.96|5883.41|5882.71|32
1731890060000|2024-11-18 00:34:20|5883.41|5882.71|5883.66|5882.96|5883.66|5882.96|5883.41|5882.71|9
1731890070000|2024-11-18 00:34:30|5883.78|5883.08|5883.66|5882.96|5883.91|5883.21|5883.66|5882.96|16
1731890080000|2024-11-18 00:34:40|5883.78|5883.08|5883.91|5883.21|5883.91|5883.21|5883.78|5883.08|6
1731890090000|2024-11-18 00:34:50|5883.78|5883.08|5883.66|5882.96|5883.91|5883.21|5883.66|5882.96|53
1731890100000|2024-11-18 00:35:00|5883.91|5883.21|5884.16|5883.46|5884.16|5883.46|5883.91|5883.21|37
1731890110000|2024-11-18 00:35:10|5884.03|5883.33|5883.91|5883.21|5884.03|5883.33|5883.91|5883.21|22
1731890120000|2024-11-18 00:35:20|5884.03|5883.33|5884.16|5883.46|5884.16|5883.46|5884.03|5883.33|7
1731890130000|2024-11-18 00:35:30|5884.03|5883.33|5884.16|5883.46|5884.16|5883.46|5883.91|5883.21|32
1731890140000|2024-11-18 00:35:40|||||||||4
1731890150000|2024-11-18 00:35:50|5884.03|5883.33|5883.91|5883.21|5884.16|5883.46|5883.91|5883.21|16
1731890160000|2024-11-18 00:36:00|5884.03|5883.33|5883.41|5882.71|5884.03|5883.33|5883.41|5882.71|42
1731890170000|2024-11-18 00:36:10|5883.28|5882.58|5883.16|5882.46|5883.41|5882.71|5883.16|5882.46|50
1731890180000|2024-11-18 00:36:20|5883.41|5882.71|5883.41|5882.71|5883.41|5882.71|5883.41|5882.71|9
1731890190000|2024-11-18 00:36:30|5883.66|5882.96|5883.41|5882.71|5883.66|5882.96|5883.41|5882.71|53
1731890200000|2024-11-18 00:36:40|5883.66|5882.96|5883.41|5882.71|5883.66|5882.96|5883.41|5882.71|15
1731890210000|2024-11-18 00:36:50|5883.53|5882.83|5883.66|5882.96|5883.66|5882.96|5883.53|5882.83|10
1731890220000|2024-11-18 00:37:00|5883.41|5882.71|5883.41|5882.71|5883.41|5882.71|5883.41|5882.71|12
1731890230000|2024-11-18 00:37:10|5883.53|5882.83|5883.66|5882.96|5883.66|5882.96|5883.53|5882.83|16
1731890240000|2024-11-18 00:37:20|5883.53|5882.83|5883.66|5882.96|5883.66|5882.96|5883.53|5882.83|4
1731890250000|2024-11-18 00:37:30|5883.41|5882.71|5883.41|5882.71|5883.66|5882.96|5883.41|5882.71|18
1731890260000|2024-11-18 00:37:40|5883.16|5882.46|5883.16|5882.46|5883.16|5882.46|5883.16|5882.46|15
1731890270000|2024-11-18 00:37:50|5883.03|5882.33|5882.91|5882.21|5883.03|5882.33|5882.91|5882.21|54
1731890280000|2024-11-18 00:38:00|||||||||20
1731890290000|2024-11-18 00:38:10|5883.03|5882.33|5882.91|5882.21|5883.03|5882.33|5882.91|5882.21|10
1731890300000|2024-11-18 00:38:20|5883.03|5882.33|5882.91|5882.21|5883.16|5882.46|5882.91|5882.21|24
1731890310000|2024-11-18 00:38:30|5883.16|5882.46|5883.16|5882.46|5883.16|5882.46|5883.16|5882.46|8
1731890320000|2024-11-18 00:38:40|||||||||1
1731890330000|2024-11-18 00:38:50|5883.03|5882.33|5882.91|5882.21|5883.03|5882.33|5882.91|5882.21|6
1731890340000|2024-11-18 00:39:00|5882.78|5882.08|5882.91|5882.21|5882.91|5882.21|5882.78|5882.08|35
1731890350000|2024-11-18 00:39:10|5882.66|5881.96|5882.91|5882.21|5882.91|5882.21|5882.66|5881.96|15
1731890360000|2024-11-18 00:39:20|5882.78|5882.08|5882.91|5882.21|5882.91|5882.21|5882.66|5881.96|21
1731890370000|2024-11-18 00:39:30|5882.66|5881.96|5882.91|5882.21|5882.91|5882.21|5882.66|5881.96|15
1731890380000|2024-11-18 00:39:40|5883.03|5882.33|5883.16|5882.46|5883.16|5882.46|5883.03|5882.33|10
1731890390000|2024-11-18 00:39:50|5883.41|5882.71|5883.41|5882.71|5883.41|5882.71|5883.41|5882.71|60
1731890400000|2024-11-18 00:40:00|5883.66|5882.96|5883.41|5882.71|5883.66|5882.96|5883.16|5882.46|38
1731890410000|2024-11-18 00:40:10|||||||||1
1731890430000|2024-11-18 00:40:30|5883.53|5882.83|5883.66|5882.96|5883.66|5882.96|5883.41|5882.71|26
1731890440000|2024-11-18 00:40:40|5883.41|5882.71|5883.28|5882.58|5883.41|5882.71|5883.16|5882.46|23
1731890450000|2024-11-18 00:40:50|5883.41|5882.71|5883.16|5882.46|5883.41|5882.71|5883.16|5882.46|7
1731890460000|2024-11-18 00:41:00|5883.03|5882.33|5883.03|5882.33|5883.03|5882.33|5883.03|5882.33|22
1731890470000|2024-11-18 00:41:10|5882.91|5882.21|5883.16|5882.46|5883.16|5882.46|5882.91|5882.21|19
1731890480000|2024-11-18 00:41:20|||||||||1
1731890490000|2024-11-18 00:41:30|5883.03|5882.33|5883.16|5882.46|5883.16|5882.46|5883.03|5882.33|11
1731890500000|2024-11-18 00:41:40|||||||||4
1731890510000|2024-11-18 00:41:50|||||||||3
1731890520000|2024-11-18 00:42:00|5883.41|5882.71|5883.41|5882.71|5883.41|5882.71|5883.41|5882.71|25
1731890550000|2024-11-18 00:42:30|||||||||3
1731890560000|2024-11-18 00:42:40|5883.53|5882.83|5883.41|5882.71|5883.53|5882.83|5883.16|5882.46|24
1731890570000|2024-11-18 00:42:50|5883.53|5882.83|5883.41|5882.71|5883.53|5882.83|5883.41|5882.71|9
1731890580000|2024-11-18 00:43:00|5883.53|5882.83|5883.41|5882.71|5883.66|5882.96|5883.41|5882.71|30
1731890590000|2024-11-18 00:43:10|5883.53|5882.83|5883.41|5882.71|5883.66|5882.96|5883.41|5882.71|27
1731890600000|2024-11-18 00:43:20|5883.53|5882.83|5883.41|5882.71|5883.53|5882.83|5883.41|5882.71|8
1731890610000|2024-11-18 00:43:30|5883.53|5882.83|5883.41|5882.71|5883.66|5882.96|5883.41|5882.71|23
1731890620000|2024-11-18 00:43:40|||||||||5
1731890630000|2024-11-18 00:43:50|5883.53|5882.83|5883.41|5882.71|5883.66|5882.96|5883.16|5882.46|24
1731890640000|2024-11-18 00:44:00|5883.16|5882.46|5883.16|5882.46|5883.16|5882.46|5883.16|5882.46|7
1731890650000|2024-11-18 00:44:10|||||||||4
1731890660000|2024-11-18 00:44:20|5882.91|5882.21|5883.16|5882.46|5883.16|5882.46|5882.91|5882.21|39
1731890670000|2024-11-18 00:44:30|5883.03|5882.33|5883.16|5882.46|5883.16|5882.46|5883.03|5882.33|9
1731890680000|2024-11-18 00:44:40|5883.03|5882.33|5883.03|5882.33|5883.03|5882.33|5883.03|5882.33|10
1731890690000|2024-11-18 00:44:50|5883.16|5882.46|5883.16|5882.46|5883.16|5882.46|5883.16|5882.46|1
1731890700000|2024-11-18 00:45:00|5882.91|5882.21|5883.16|5882.46|5883.16|5882.46|5882.91|5882.21|33
1731890710000|2024-11-18 00:45:10|5883.03|5882.33|5882.91|5882.21|5883.16|5882.46|5882.91|5882.21|63
1731890720000|2024-11-18 00:45:20|5883.03|5882.33|5883.41|5882.71|5883.41|5882.71|5883.03|5882.33|50
1731890730000|2024-11-18 00:45:30|5883.16|5882.46|5883.41|5882.71|5883.41|5882.71|5883.16|5882.46|15
1731890740000|2024-11-18 00:45:40|5883.53|5882.83|5883.41|5882.71|5883.53|5882.83|5883.41|5882.71|13
1731890750000|2024-11-18 00:45:50|5883.16|5882.46|5883.28|5882.58|5883.41|5882.71|5883.16|5882.46|21
1731890760000|2024-11-18 00:46:00|5883.41|5882.71|5883.41|5882.71|5883.41|5882.71|5883.41|5882.71|2
1731890770000|2024-11-18 00:46:10|5883.16|5882.46|5883.16|5882.46|5883.16|5882.46|5883.16|5882.46|32
1731890780000|2024-11-18 00:46:20|5883.28|5882.58|5883.28|5882.58|5883.41|5882.71|5883.16|5882.46|10
1731890790000|2024-11-18 00:46:30|5883.41|5882.71|5883.41|5882.71|5883.41|5882.71|5883.16|5882.46|16
1731890800000|2024-11-18 00:46:40|5883.53|5882.83|5883.53|5882.83|5883.66|5882.96|5883.41|5882.71|19
1731890810000|2024-11-18 00:46:50|5883.41|5882.71|5883.78|5883.08|5883.91|5883.21|5883.41|5882.71|30
1731890820000|2024-11-18 00:47:00|5883.91|5883.21|5883.91|5883.21|5883.91|5883.21|5883.91|5883.21|5
1731890830000|2024-11-18 00:47:10|5884.03|5883.33|5884.16|5883.46|5884.16|5883.46|5884.03|5883.33|8
1731890840000|2024-11-18 00:47:20|5884.41|5883.71|5884.41|5883.71|5884.41|5883.71|5884.28|5883.58|34
1731890850000|2024-11-18 00:47:30|5884.28|5883.58|5884.66|5883.96|5884.66|5883.96|5884.28|5883.58|19
1731890860000|2024-11-18 00:47:40|||||||||3
1731890870000|2024-11-18 00:47:50|5885.16|5884.46|5885.16|5884.46|5885.16|5884.46|5885.16|5884.46|29
1731890880000|2024-11-18 00:48:00|5885.28|5884.58|5885.91|5885.21|5885.91|5885.21|5885.28|5884.58|129
1731890890000|2024-11-18 00:48:10|5885.66|5884.96|5885.66|5884.96|5885.66|5884.96|5885.66|5884.96|107
1731890900000|2024-11-18 00:48:20|5885.41|5884.71|5885.41|5884.71|5885.41|5884.71|5885.41|5884.71|24
1731890910000|2024-11-18 00:48:30|5885.53|5884.83|5885.66|5884.96|5885.66|5884.96|5885.41|5884.71|28
1731890920000|2024-11-18 00:48:40|5885.91|5885.21|5885.91|5885.21|5885.91|5885.21|5885.66|5884.96|115
1731890930000|2024-11-18 00:48:50|||||||||1
1731890940000|2024-11-18 00:49:00|5886.03|5885.33|5885.91|5885.21|5886.16|5885.46|5885.91|5885.21|60
1731890950000|2024-11-18 00:49:10|5886.03|5885.33|5885.66|5884.96|5886.03|5885.33|5885.66|5884.96|34
1731890960000|2024-11-18 00:49:20|5885.41|5884.71|5885.66|5884.96|5885.66|5884.96|5885.41|5884.71|23
1731890970000|2024-11-18 00:49:30|5885.53|5884.83|5885.41|5884.71|5885.66|5884.96|5885.41|5884.71|5
1731890980000|2024-11-18 00:49:40|5885.53|5884.83|5885.41|5884.71|5885.66|5884.96|5885.41|5884.71|19
1731890990000|2024-11-18 00:49:50|5885.16|5884.46|5885.28|5884.58|5885.28|5884.58|5885.16|5884.46|20
1731891000000|2024-11-18 00:50:00|5885.16|5884.46|5885.16|5884.46|5885.16|5884.46|5884.91|5884.21|75
1731891010000|2024-11-18 00:50:10|||||||||3
1731891020000|2024-11-18 00:50:20|5885.41|5884.71|5885.41|5884.71|5885.41|5884.71|5885.41|5884.71|5
1731891040000|2024-11-18 00:50:40|5885.66|5884.96|5885.66|5884.96|5885.66|5884.96|5885.66|5884.96|24
1731891050000|2024-11-18 00:50:50|5885.91|5885.21|5885.91|5885.21|5885.91|5885.21|5885.91|5885.21|8
1731891060000|2024-11-18 00:51:00|5885.66|5884.96|5885.66|5884.96|5885.66|5884.96|5885.66|5884.96|9
1731891070000|2024-11-18 00:51:10|5885.78|5885.08|5885.66|5884.96|5885.91|5885.21|5885.66|5884.96|24
1731891080000|2024-11-18 00:51:20|5885.78|5885.08|5885.91|5885.21|5885.91|5885.21|5885.66|5884.96|52
1731891090000|2024-11-18 00:51:30|5885.78|5885.08|5885.91|5885.21|5886.16|5885.46|5885.78|5885.08|88
1731891100000|2024-11-18 00:51:40|||||||||21
1731891110000|2024-11-18 00:51:50|5885.66|5884.96|5885.66|5884.96|5885.66|5884.96|5885.41|5884.71|31
1731891120000|2024-11-18 00:52:00|5885.53|5884.83|5885.66|5884.96|5885.66|5884.96|5885.41|5884.71|38
1731891130000|2024-11-18 00:52:10|5885.53|5884.83|5885.66|5884.96|5885.66|5884.96|5885.53|5884.83|12
1731891140000|2024-11-18 00:52:20|5885.53|5884.83|5885.66|5884.96|5885.66|5884.96|5885.53|5884.83|31
1731891150000|2024-11-18 00:52:30|||||||||4
1731891160000|2024-11-18 00:52:40|5885.91|5885.21|5885.91|5885.21|5885.91|5885.21|5885.78|5885.08|13
1731891180000|2024-11-18 00:53:00|5885.66|5884.96|5885.91|5885.21|5885.91|5885.21|5885.66|5884.96|31
1731891190000|2024-11-18 00:53:10|5886.16|5885.46|5885.91|5885.21|5886.16|5885.46|5885.91|5885.21|49
1731891200000|2024-11-18 00:53:20|5886.03|5885.33|5885.91|5885.21|5886.16|5885.46|5885.91|5885.21|18
1731891210000|2024-11-18 00:53:30|5886.03|5885.33|5886.16|5885.46|5886.16|5885.46|5885.91|5885.21|25
1731891220000|2024-11-18 00:53:40|5886.28|5885.58|5886.28|5885.58|5886.28|5885.58|5886.16|5885.46|175
1731891230000|2024-11-18 00:53:50|5886.16|5885.46|5887.16|5886.46|5887.16|5886.46|5886.16|5885.46|432
1731891240000|2024-11-18 00:54:00|5887.03|5886.33|5887.66|5886.96|5887.66|5886.96|5886.91|5886.21|121
1731891250000|2024-11-18 00:54:10|5887.41|5886.71|5887.66|5886.96|5887.66|5886.96|5887.41|5886.71|33
1731891260000|2024-11-18 00:54:20|5887.78|5887.08|5887.66|5886.96|5887.78|5887.08|5887.41|5886.71|101
1731891270000|2024-11-18 00:54:30|5887.78|5887.08|5887.41|5886.71|5887.91|5887.21|5887.41|5886.71|266
1731891280000|2024-11-18 00:54:40|5887.28|5886.58|5887.41|5886.71|5887.41|5886.71|5887.28|5886.58|32
1731891290000|2024-11-18 00:54:50|5887.66|5886.96|5887.66|5886.96|5887.91|5887.21|5887.53|5886.83|153
1731891300000|2024-11-18 00:55:00|5887.41|5886.71|5887.66|5886.96|5887.91|5887.21|5887.41|5886.71|157
1731891310000|2024-11-18 00:55:10|5887.41|5886.71|5887.41|5886.71|5887.66|5886.96|5887.41|5886.71|79
1731891320000|2024-11-18 00:55:20|5887.28|5886.58|5887.41|5886.71|5887.41|5886.71|5887.28|5886.58|15
1731891330000|2024-11-18 00:55:30|5887.28|5886.58|5887.16|5886.46|5887.28|5886.58|5887.16|5886.46|35
1731891340000|2024-11-18 00:55:40|5886.91|5886.21|5886.91|5886.21|5886.91|5886.21|5886.91|5886.21|42
1731891360000|2024-11-18 00:56:00|5886.78|5886.08|5886.78|5886.08|5886.91|5886.21|5886.66|5885.96|38
1731891370000|2024-11-18 00:56:10|5886.91|5886.21|5887.16|5886.46|5887.16|5886.46|5886.78|5886.08|34
1731891380000|2024-11-18 00:56:20|5887.03|5886.33|5887.16|5886.46|5887.16|5886.46|5887.03|5886.33|17
1731891400000|2024-11-18 00:56:40|5887.28|5886.58|5887.66|5886.96|5887.66|5886.96|5887.16|5886.46|36
1731891410000|2024-11-18 00:56:50|5887.41|5886.71|5887.41|5886.71|5887.53|5886.83|5887.41|5886.71|20
1731891420000|2024-11-18 00:57:00|5887.66|5886.96|5887.66|5886.96|5887.91|5887.21|5887.41|5886.71|103
1731891430000|2024-11-18 00:57:10|5887.78|5887.08|5887.91|5887.21|5887.91|5887.21|5887.66|5886.96|40
1731891440000|2024-11-18 00:57:20|5888.16|5887.46|5887.91|5887.21|5888.16|5887.46|5887.91|5887.21|34
1731891450000|2024-11-18 00:57:30|5887.78|5887.08|5887.91|5887.21|5887.91|5887.21|5887.78|5887.08|23
1731891460000|2024-11-18 00:57:40|5887.78|5887.08|5887.91|5887.21|5887.91|5887.21|5887.66|5886.96|13
1731891480000|2024-11-18 00:58:00|5887.78|5887.08|5887.66|5886.96|5887.78|5887.08|5887.66|5886.96|7
1731891490000|2024-11-18 00:58:10|||||||||3
1731891500000|2024-11-18 00:58:20|5887.53|5886.83|5887.66|5886.96|5887.91|5887.21|5887.53|5886.83|95
1731891510000|2024-11-18 00:58:30|||||||||3
1731891520000|2024-11-18 00:58:40|5887.91|5887.21|5887.91|5887.21|5887.91|5887.21|5887.91|5887.21|55
1731891530000|2024-11-18 00:58:50|5888.16|5887.46|5888.41|5887.71|5888.66|5887.96|5888.16|5887.46|949
1731891540000|2024-11-18 00:59:00|5888.28|5887.58|5888.41|5887.71|5888.66|5887.96|5888.16|5887.46|24
1731891550000|2024-11-18 00:59:10|5888.28|5887.58|5888.66|5887.96|5888.66|5887.96|5888.28|5887.58|66
1731891560000|2024-11-18 00:59:20|5888.78|5888.08|5888.78|5888.08|5888.91|5888.21|5888.78|5888.08|17
1731891570000|2024-11-18 00:59:30|5888.91|5888.21|5889.28|5888.58|5889.28|5888.58|5888.78|5888.08|269
1731891580000|2024-11-18 00:59:40|5889.16|5888.46|5888.91|5888.21|5889.16|5888.46|5888.91|5888.21|100
1731891590000|2024-11-18 00:59:50|5889.03|5888.33|5888.91|5888.21|5889.03|5888.33|5888.66|5887.96|73
1731891600000|2024-11-18 01:00:00|5888.66|5887.96|5888.91|5888.21|5888.91|5888.21|5888.66|5887.96|51
1731891610000|2024-11-18 01:00:10|5888.78|5888.08|5888.66|5887.96|5888.78|5888.08|5888.41|5887.71|72
1731891620000|2024-11-18 01:00:20|5888.53|5887.83|5888.41|5887.71|5888.66|5887.96|5888.41|5887.71|13
1731891630000|2024-11-18 01:00:30|||||||||8
1731891640000|2024-11-18 01:00:40|||||||||49
1731891650000|2024-11-18 01:00:50|5888.28|5887.58|5888.41|5887.71|5888.41|5887.71|5888.28|5887.58|20
1731891660000|2024-11-18 01:01:00|5888.28|5887.58|5888.16|5887.46|5888.41|5887.71|5888.16|5887.46|13
1731891670000|2024-11-18 01:01:10|5888.41|5887.71|5888.28|5887.58|5888.41|5887.71|5888.16|5887.46|78
1731891680000|2024-11-18 01:01:20|5888.16|5887.46|5888.66|5887.96|5888.66|5887.96|5888.16|5887.46|120
1731891690000|2024-11-18 01:01:30|5888.91|5888.21|5888.66|5887.96|5888.91|5888.21|5888.66|5887.96|23
1731891700000|2024-11-18 01:01:40|||||||||3
1731891710000|2024-11-18 01:01:50|||||||||2
1731891720000|2024-11-18 01:02:00|||||||||1
1731891730000|2024-11-18 01:02:10|5888.78|5888.08|5888.66|5887.96|5888.78|5888.08|5888.66|5887.96|45
1731891740000|2024-11-18 01:02:20|||||||||22
1731891750000|2024-11-18 01:02:30|||||||||9
1731891760000|2024-11-18 01:02:40|5888.91|5888.21|5889.16|5888.46|5889.16|5888.46|5888.91|5888.21|36
1731891770000|2024-11-18 01:02:50|5888.91|5888.21|5888.91|5888.21|5889.16|5888.46|5888.91|5888.21|56
1731891780000|2024-11-18 01:03:00|5889.03|5888.33|5888.66|5887.96|5889.03|5888.33|5888.66|5887.96|18
1731891790000|2024-11-18 01:03:10|5888.41|5887.71|5888.16|5887.46|5888.41|5887.71|5888.16|5887.46|36
1731891800000|2024-11-18 01:03:20|||||||||2
1731891810000|2024-11-18 01:03:30|5888.28|5887.58|5888.41|5887.71|5888.41|5887.71|5888.28|5887.58|5
1731891820000|2024-11-18 01:03:40|||||||||1
1731891840000|2024-11-18 01:04:00|5888.16|5887.46|5888.16|5887.46|5888.41|5887.71|5888.16|5887.46|24
1731891850000|2024-11-18 01:04:10|5888.28|5887.58|5888.16|5887.46|5888.28|5887.58|5888.16|5887.46|4
1731891860000|2024-11-18 01:04:20|5888.28|5887.58|5888.16|5887.46|5888.41|5887.71|5888.16|5887.46|3
1731891870000|2024-11-18 01:04:30|||||||||7
1731891880000|2024-11-18 01:04:40|||||||||8
1731891890000|2024-11-18 01:04:50|5888.03|5887.33|5887.91|5887.21|5888.16|5887.46|5887.91|5887.21|33
1731891900000|2024-11-18 01:05:00|||||||||9
1731891910000|2024-11-18 01:05:10|5887.66|5886.96|5887.66|5886.96|5887.66|5886.96|5887.66|5886.96|36
1731891920000|2024-11-18 01:05:20|5887.91|5887.21|5888.16|5887.46|5888.16|5887.46|5887.91|5887.21|52
1731891930000|2024-11-18 01:05:30|5888.28|5887.58|5888.16|5887.46|5888.41|5887.71|5888.16|5887.46|40
1731891940000|2024-11-18 01:05:40|||||||||1
1731891950000|2024-11-18 01:05:50|5888.41|5887.71|5888.53|5887.83|5888.66|5887.96|5888.41|5887.71|25
1731891960000|2024-11-18 01:06:00|5888.66|5887.96|5888.53|5887.83|5888.66|5887.96|5888.41|5887.71|49
1731891970000|2024-11-18 01:06:10|5888.41|5887.71|5888.66|5887.96|5888.66|5887.96|5888.41|5887.71|40
1731891980000|2024-11-18 01:06:20|5888.53|5887.83|5888.91|5888.21|5888.91|5888.21|5888.53|5887.83|38
1731891990000|2024-11-18 01:06:30|5889.03|5888.33|5888.91|5888.21|5889.03|5888.33|5888.91|5888.21|26
1731892000000|2024-11-18 01:06:40|5888.66|5887.96|5888.66|5887.96|5888.91|5888.21|5888.66|5887.96|31
1731892010000|2024-11-18 01:06:50|5888.41|5887.71|5888.41|5887.71|5888.41|5887.71|5888.41|5887.71|19
1731892020000|2024-11-18 01:07:00|5888.16|5887.46|5888.91|5888.21|5888.91|5888.21|5888.16|5887.46|78
1731892030000|2024-11-18 01:07:10|5889.03|5888.33|5888.91|5888.21|5889.03|5888.33|5888.91|5888.21|33
1731892040000|2024-11-18 01:07:20|5889.16|5888.46|5889.16|5888.46|5889.16|5888.46|5889.16|5888.46|23
1731892050000|2024-11-18 01:07:30|5888.91|5888.21|5888.91|5888.21|5888.91|5888.21|5888.91|5888.21|59
1731892060000|2024-11-18 01:07:40|||||||||3
1731892070000|2024-11-18 01:07:50|5888.78|5888.08|5888.66|5887.96|5888.78|5888.08|5888.66|5887.96|33
1731892080000|2024-11-18 01:08:00|||||||||4
1731892090000|2024-11-18 01:08:10|5888.78|5888.08|5888.66|5887.96|5888.78|5888.08|5888.66|5887.96|48
1731892100000|2024-11-18 01:08:20|5888.91|5888.21|5888.91|5888.21|5888.91|5888.21|5888.78|5888.08|26
1731892110000|2024-11-18 01:08:30|5888.78|5888.08|5888.91|5888.21|5888.91|5888.21|5888.66|5887.96|40
1731892120000|2024-11-18 01:08:40|5888.78|5888.08|5888.66|5887.96|5888.78|5888.08|5888.41|5887.71|34
1731892130000|2024-11-18 01:08:50|5888.53|5887.83|5888.41|5887.71|5888.53|5887.83|5888.41|5887.71|4
1731892140000|2024-11-18 01:09:00|5888.53|5887.83|5888.16|5887.46|5888.53|5887.83|5888.16|5887.46|111
1731892150000|2024-11-18 01:09:10|||||||||2
1731892170000|2024-11-18 01:09:30|5888.41|5887.71|5888.41|5887.71|5888.41|5887.71|5888.41|5887.71|27
1731892180000|2024-11-18 01:09:40|5888.28|5887.58|5888.16|5887.46|5888.41|5887.71|5888.16|5887.46|23
1731892190000|2024-11-18 01:09:50|||||||||20
1731892210000|2024-11-18 01:10:10|5887.91|5887.21|5887.91|5887.21|5888.16|5887.46|5887.91|5887.21|86
1731892220000|2024-11-18 01:10:20|5888.03|5887.33|5887.91|5887.21|5888.16|5887.46|5887.91|5887.21|10
1731892230000|2024-11-18 01:10:30|5887.66|5886.96|5887.91|5887.21|5887.91|5887.21|5887.66|5886.96|45
1731892240000|2024-11-18 01:10:40|5887.78|5887.08|5887.66|5886.96|5887.91|5887.21|5887.66|5886.96|23
1731892250000|2024-11-18 01:10:50|5887.53|5886.83|5887.28|5886.58|5887.53|5886.83|5887.28|5886.58|70
1731892260000|2024-11-18 01:11:00|5887.41|5886.71|5886.91|5886.21|5887.41|5886.71|5886.91|5886.21|187
1731892270000|2024-11-18 01:11:10|5887.03|5886.33|5887.16|5886.46|5887.16|5886.46|5886.91|5886.21|41
1731892280000|2024-11-18 01:11:20|5887.03|5886.33|5887.03|5886.33|5887.16|5886.46|5887.03|5886.33|17
1731892290000|2024-11-18 01:11:30|5886.91|5886.21|5886.91|5886.21|5887.16|5886.46|5886.91|5886.21|8
1731892300000|2024-11-18 01:11:40|5887.16|5886.46|5887.16|5886.46|5887.41|5886.71|5887.16|5886.46|92
1731892310000|2024-11-18 01:11:50|5887.28|5886.58|5887.41|5886.71|5887.41|5886.71|5887.16|5886.46|20
1731892320000|2024-11-18 01:12:00|5887.28|5886.58|5887.16|5886.46|5887.28|5886.58|5887.16|5886.46|19
1731892330000|2024-11-18 01:12:10|5886.91|5886.21|5886.91|5886.21|5886.91|5886.21|5886.91|5886.21|10
1731892340000|2024-11-18 01:12:20|5887.03|5886.33|5886.91|5886.21|5887.03|5886.33|5886.91|5886.21|26
1731892350000|2024-11-18 01:12:30|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|27
1731892360000|2024-11-18 01:12:40|5887.03|5886.33|5886.91|5886.21|5887.16|5886.46|5886.91|5886.21|8
1731892370000|2024-11-18 01:12:50|||||||||15
1731892380000|2024-11-18 01:13:00|5887.03|5886.33|5887.16|5886.46|5887.41|5886.71|5887.03|5886.33|39
1731892400000|2024-11-18 01:13:20|5887.28|5886.58|5887.16|5886.46|5887.28|5886.58|5887.16|5886.46|12
1731892410000|2024-11-18 01:13:30|5887.28|5886.58|5887.41|5886.71|5887.41|5886.71|5887.16|5886.46|22
1731892420000|2024-11-18 01:13:40|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|5
1731892430000|2024-11-18 01:13:50|5887.41|5886.71|5887.16|5886.46|5887.66|5886.96|5887.16|5886.46|92
1731892440000|2024-11-18 01:14:00|5887.03|5886.33|5886.91|5886.21|5887.03|5886.33|5886.91|5886.21|21
1731892450000|2024-11-18 01:14:10|5886.66|5885.96|5886.91|5886.21|5887.16|5886.46|5886.66|5885.96|117
1731892460000|2024-11-18 01:14:20|5887.03|5886.33|5887.16|5886.46|5887.16|5886.46|5886.91|5886.21|8
1731892470000|2024-11-18 01:14:30|||||||||1
1731892490000|2024-11-18 01:14:50|5887.03|5886.33|5887.16|5886.46|5887.16|5886.46|5887.03|5886.33|27
1731892500000|2024-11-18 01:15:00|5887.03|5886.33|5886.91|5886.21|5887.16|5886.46|5886.91|5886.21|19
1731892510000|2024-11-18 01:15:10|5887.03|5886.33|5887.41|5886.71|5887.41|5886.71|5887.03|5886.33|36
1731892520000|2024-11-18 01:15:20|5887.66|5886.96|5887.41|5886.71|5887.66|5886.96|5887.41|5886.71|66
1731892530000|2024-11-18 01:15:30|5887.53|5886.83|5887.41|5886.71|5887.53|5886.83|5887.41|5886.71|12
1731892540000|2024-11-18 01:15:40|5887.53|5886.83|5887.41|5886.71|5887.66|5886.96|5887.41|5886.71|16
1731892550000|2024-11-18 01:15:50|5887.66|5886.96|5887.66|5886.96|5887.66|5886.96|5887.66|5886.96|21
1731892560000|2024-11-18 01:16:00|5887.78|5887.08|5887.66|5886.96|5887.78|5887.08|5887.66|5886.96|29
1731892570000|2024-11-18 01:16:10|5887.53|5886.83|5887.41|5886.71|5887.53|5886.83|5887.41|5886.71|25
1731892580000|2024-11-18 01:16:20|5887.53|5886.83|5887.66|5886.96|5887.66|5886.96|5887.53|5886.83|12
1731892590000|2024-11-18 01:16:30|5887.91|5887.21|5887.91|5887.21|5887.91|5887.21|5887.78|5887.08|21
1731892600000|2024-11-18 01:16:40|5888.03|5887.33|5888.16|5887.46|5888.16|5887.46|5888.03|5887.33|48
1731892610000|2024-11-18 01:16:50|5888.03|5887.33|5888.16|5887.46|5888.16|5887.46|5887.91|5887.21|27
1731892620000|2024-11-18 01:17:00|5888.03|5887.33|5888.16|5887.46|5888.16|5887.46|5887.91|5887.21|20
1731892630000|2024-11-18 01:17:10|5888.41|5887.71|5888.41|5887.71|5888.41|5887.71|5888.41|5887.71|41
1731892640000|2024-11-18 01:17:20|5888.53|5887.83|5888.66|5887.96|5888.66|5887.96|5888.41|5887.71|48
1731892650000|2024-11-18 01:17:30|5888.53|5887.83|5888.66|5887.96|5888.78|5888.08|5888.41|5887.71|25
1731892660000|2024-11-18 01:17:40|5888.53|5887.83|5888.41|5887.71|5888.53|5887.83|5888.41|5887.71|64
1731892670000|2024-11-18 01:17:50|||||||||1
1731892680000|2024-11-18 01:18:00|||||||||33
1731892690000|2024-11-18 01:18:10|||||||||2
1731892700000|2024-11-18 01:18:20|5888.66|5887.96|5888.66|5887.96|5888.66|5887.96|5888.53|5887.83|41
1731892710000|2024-11-18 01:18:30|||||||||5
1731892720000|2024-11-18 01:18:40|5888.91|5888.21|5888.66|5887.96|5888.91|5888.21|5888.66|5887.96|52
1731892730000|2024-11-18 01:18:50|5889.16|5888.46|5888.91|5888.21|5889.16|5888.46|5888.91|5888.21|119
1731892740000|2024-11-18 01:19:00|5888.66|5887.96|5888.91|5888.21|5888.91|5888.21|5888.66|5887.96|38
1731892750000|2024-11-18 01:19:10|5888.78|5888.08|5888.66|5887.96|5888.91|5888.21|5888.66|5887.96|31
1731892760000|2024-11-18 01:19:20|5888.91|5888.21|5888.91|5888.21|5888.91|5888.21|5888.78|5888.08|12
1731892770000|2024-11-18 01:19:30|5888.66|5887.96|5888.66|5887.96|5888.66|5887.96|5888.66|5887.96|18
1731892780000|2024-11-18 01:19:40|5888.53|5887.83|5888.53|5887.83|5888.53|5887.83|5888.41|5887.71|16
1731892790000|2024-11-18 01:19:50|5888.66|5887.96|5888.53|5887.83|5888.66|5887.96|5888.53|5887.83|6
1731892800000|2024-11-18 01:20:00|5888.66|5887.96|5888.16|5887.46|5888.66|5887.96|5887.91|5887.21|36
1731892810000|2024-11-18 01:20:10|||||||||21
1731892820000|2024-11-18 01:20:20|5888.28|5887.58|5888.41|5887.71|5888.41|5887.71|5888.16|5887.46|22
1731892830000|2024-11-18 01:20:30|5888.16|5887.46|5888.28|5887.58|5888.41|5887.71|5888.16|5887.46|28
1731892840000|2024-11-18 01:20:40|5888.16|5887.46|5888.41|5887.71|5888.41|5887.71|5888.16|5887.46|9
1731892850000|2024-11-18 01:20:50|5888.28|5887.58|5888.16|5887.46|5888.28|5887.58|5888.16|5887.46|10
1731892860000|2024-11-18 01:21:00|5887.91|5887.21|5887.78|5887.08|5887.91|5887.21|5887.78|5887.08|37
1731892870000|2024-11-18 01:21:10|5887.91|5887.21|5887.91|5887.21|5887.91|5887.21|5887.78|5887.08|7
1731892880000|2024-11-18 01:21:20|5888.03|5887.33|5888.41|5887.71|5888.41|5887.71|5888.03|5887.33|28
1731892890000|2024-11-18 01:21:30|5888.16|5887.46|5888.41|5887.71|5888.41|5887.71|5888.16|5887.46|13
1731892900000|2024-11-18 01:21:40|5888.66|5887.96|5888.91|5888.21|5888.91|5888.21|5888.66|5887.96|44
1731892910000|2024-11-18 01:21:50|5888.78|5888.08|5888.91|5888.21|5888.91|5888.21|5888.66|5887.96|26
1731892920000|2024-11-18 01:22:00|||||||||3
1731892930000|2024-11-18 01:22:10|5889.16|5888.46|5889.16|5888.46|5889.16|5888.46|5889.16|5888.46|138
1731892950000|2024-11-18 01:22:30|||||||||52
1731892960000|2024-11-18 01:22:40|5889.03|5888.33|5889.16|5888.46|5889.16|5888.46|5889.03|5888.33|25
1731892970000|2024-11-18 01:22:50|||||||||3
1731892980000|2024-11-18 01:23:00|||||||||2
1731892990000|2024-11-18 01:23:10|||||||||2
1731893000000|2024-11-18 01:23:20|5889.03|5888.33|5888.91|5888.21|5889.03|5888.33|5888.91|5888.21|20
1731893010000|2024-11-18 01:23:30|5889.03|5888.33|5889.16|5888.46|5889.16|5888.46|5888.91|5888.21|56
1731893020000|2024-11-18 01:23:40|5889.03|5888.33|5889.03|5888.33|5889.03|5888.33|5889.03|5888.33|15
1731893030000|2024-11-18 01:23:50|5888.91|5888.21|5888.91|5888.21|5888.91|5888.21|5888.91|5888.21|6
1731893040000|2024-11-18 01:24:00|5888.78|5888.08|5888.91|5888.21|5888.91|5888.21|5888.78|5888.08|10
1731893060000|2024-11-18 01:24:20|||||||||3
1731893070000|2024-11-18 01:24:30|5888.66|5887.96|5888.91|5888.21|5888.91|5888.21|5888.66|5887.96|44
1731893080000|2024-11-18 01:24:40|5888.78|5888.08|5888.91|5888.21|5888.91|5888.21|5888.78|5888.08|12
1731893090000|2024-11-18 01:24:50|5888.66|5887.96|5888.66|5887.96|5888.66|5887.96|5888.66|5887.96|34
1731893100000|2024-11-18 01:25:00|5888.78|5888.08|5888.91|5888.21|5888.91|5888.21|5888.78|5888.08|19
1731893110000|2024-11-18 01:25:10|5888.66|5887.96|5888.91|5888.21|5888.91|5888.21|5888.66|5887.96|27
1731893160000|2024-11-18 01:26:00|5888.78|5888.08|5888.91|5888.21|5888.91|5888.21|5888.66|5887.96|52
1731893170000|2024-11-18 01:26:10|5889.41|5888.71|5889.41|5888.71|5889.41|5888.71|5889.41|5888.71|113
1731893180000|2024-11-18 01:26:20|||||||||5
1731893190000|2024-11-18 01:26:30|5889.28|5888.58|5889.16|5888.46|5889.28|5888.58|5889.16|5888.46|14
1731893200000|2024-11-18 01:26:40|||||||||26
1731893210000|2024-11-18 01:26:50|5889.03|5888.33|5889.16|5888.46|5889.16|5888.46|5889.03|5888.33|52
1731893220000|2024-11-18 01:27:00|5889.28|5888.58|5889.16|5888.46|5889.41|5888.71|5889.16|5888.46|27
1731893230000|2024-11-18 01:27:10|5889.03|5888.33|5888.91|5888.21|5889.16|5888.46|5888.91|5888.21|159
1731893240000|2024-11-18 01:27:20|5888.66|5887.96|5888.66|5887.96|5888.66|5887.96|5888.66|5887.96|21
1731893250000|2024-11-18 01:27:30|5888.78|5888.08|5888.66|5887.96|5888.91|5888.21|5888.66|5887.96|57
1731893260000|2024-11-18 01:27:40|5888.91|5888.21|5888.91|5888.21|5888.91|5888.21|5888.91|5888.21|15
1731893270000|2024-11-18 01:27:50|||||||||6
1731893280000|2024-11-18 01:28:00|||||||||1
1731893290000|2024-11-18 01:28:10|5888.66|5887.96|5888.66|5887.96|5888.66|5887.96|5888.66|5887.96|9
1731893300000|2024-11-18 01:28:20|5888.91|5888.21|5888.91|5888.21|5888.91|5888.21|5888.91|5888.21|17
1731893310000|2024-11-18 01:28:30|5888.78|5888.08|5888.91|5888.21|5888.91|5888.21|5888.78|5888.08|21
1731893330000|2024-11-18 01:28:50|5889.03|5888.33|5888.91|5888.21|5889.03|5888.33|5888.91|5888.21|37
1731893350000|2024-11-18 01:29:10|5888.78|5888.08|5888.91|5888.21|5888.91|5888.21|5888.78|5888.08|14
1731893360000|2024-11-18 01:29:20|5888.78|5888.08|5888.91|5888.21|5888.91|5888.21|5888.66|5887.96|25
1731893370000|2024-11-18 01:29:30|5888.66|5887.96|5888.91|5888.21|5888.91|5888.21|5888.66|5887.96|20
1731893380000|2024-11-18 01:29:40|5888.78|5888.08|5888.66|5887.96|5888.78|5888.08|5888.66|5887.96|5
1731893390000|2024-11-18 01:29:50|5888.41|5887.71|5888.66|5887.96|5888.66|5887.96|5888.41|5887.71|61
1731893400000|2024-11-18 01:30:00|||||||||4
1731893410000|2024-11-18 01:30:10|5888.78|5888.08|5888.66|5887.96|5888.91|5888.21|5888.66|5887.96|108
1731893420000|2024-11-18 01:30:20|5888.78|5888.08|5888.66|5887.96|5888.78|5888.08|5888.66|5887.96|14
1731893430000|2024-11-18 01:30:30|5888.78|5888.08|5888.91|5888.21|5888.91|5888.21|5888.78|5888.08|19
1731893450000|2024-11-18 01:30:50|5889.03|5888.33|5888.91|5888.21|5889.16|5888.46|5888.91|5888.21|48
1731893460000|2024-11-18 01:31:00|5889.03|5888.33|5888.91|5888.21|5889.03|5888.33|5888.91|5888.21|34
1731893480000|2024-11-18 01:31:20|||||||||3
1731893490000|2024-11-18 01:31:30|5888.66|5887.96|5888.66|5887.96|5888.66|5887.96|5888.66|5887.96|29
1731893500000|2024-11-18 01:31:40|||||||||2
1731893520000|2024-11-18 01:32:00|5888.53|5887.83|5888.66|5887.96|5888.66|5887.96|5888.53|5887.83|25
1731893530000|2024-11-18 01:32:10|5888.78|5888.08|5888.91|5888.21|5888.91|5888.21|5888.66|5887.96|37
1731893540000|2024-11-18 01:32:20|5888.78|5888.08|5888.78|5888.08|5888.78|5888.08|5888.78|5888.08|8
1731893550000|2024-11-18 01:32:30|5888.91|5888.21|5888.91|5888.21|5888.91|5888.21|5888.91|5888.21|4
1731893560000|2024-11-18 01:32:40|5889.16|5888.46|5889.16|5888.46|5889.16|5888.46|5889.16|5888.46|5
1731893580000|2024-11-18 01:33:00|5888.91|5888.21|5888.66|5887.96|5889.03|5888.33|5888.66|5887.96|39
1731893590000|2024-11-18 01:33:10|5888.53|5887.83|5888.41|5887.71|5888.53|5887.83|5888.41|5887.71|19
1731893600000|2024-11-18 01:33:20|5888.28|5887.58|5888.41|5887.71|5888.41|5887.71|5888.16|5887.46|39
1731893610000|2024-11-18 01:33:30|5888.16|5887.46|5888.53|5887.83|5888.53|5887.83|5888.16|5887.46|40
1731893620000|2024-11-18 01:33:40|5888.66|5887.96|5888.91|5888.21|5888.91|5888.21|5888.53|5887.83|8
1731893630000|2024-11-18 01:33:50|5888.78|5888.08|5888.66|5887.96|5888.91|5888.21|5888.66|5887.96|13
1731893640000|2024-11-18 01:34:00|5888.53|5887.83|5888.53|5887.83|5888.66|5887.96|5888.41|5887.71|30
1731893650000|2024-11-18 01:34:10|5888.66|5887.96|5888.66|5887.96|5888.66|5887.96|5888.66|5887.96|1
1731893670000|2024-11-18 01:34:30|||||||||10
1731893690000|2024-11-18 01:34:50|5888.91|5888.21|5888.91|5888.21|5888.91|5888.21|5888.78|5888.08|33
1731893700000|2024-11-18 01:35:00|5888.78|5888.08|5888.66|5887.96|5888.78|5888.08|5888.66|5887.96|11
1731893710000|2024-11-18 01:35:10|5888.41|5887.71|5888.66|5887.96|5888.66|5887.96|5888.41|5887.71|21
1731893720000|2024-11-18 01:35:20|5888.41|5887.71|5888.66|5887.96|5888.66|5887.96|5888.41|5887.71|15
1731893730000|2024-11-18 01:35:30|5888.78|5888.08|5888.66|5887.96|5888.78|5888.08|5888.66|5887.96|9
1731893740000|2024-11-18 01:35:40|5888.78|5888.08|5888.66|5887.96|5888.78|5888.08|5888.66|5887.96|5
1731893750000|2024-11-18 01:35:50|5888.91|5888.21|5888.91|5888.21|5888.91|5888.21|5888.91|5888.21|8
1731893760000|2024-11-18 01:36:00|5888.78|5888.08|5888.66|5887.96|5888.78|5888.08|5888.66|5887.96|19
1731893780000|2024-11-18 01:36:20|||||||||4
1731893790000|2024-11-18 01:36:30|5888.78|5888.08|5888.66|5887.96|5888.91|5888.21|5888.66|5887.96|20
1731893800000|2024-11-18 01:36:40|5888.78|5888.08|5888.66|5887.96|5888.78|5888.08|5888.66|5887.96|4
1731893810000|2024-11-18 01:36:50|5888.78|5888.08|5888.91|5888.21|5888.91|5888.21|5888.78|5888.08|24
1731893820000|2024-11-18 01:37:00|5889.03|5888.33|5888.91|5888.21|5889.03|5888.33|5888.91|5888.21|73
1731893830000|2024-11-18 01:37:10|5888.66|5887.96|5888.66|5887.96|5888.66|5887.96|5888.66|5887.96|48
1731893840000|2024-11-18 01:37:20|5888.91|5888.21|5888.66|5887.96|5888.91|5888.21|5888.66|5887.96|9
1731893860000|2024-11-18 01:37:40|||||||||5
1731893880000|2024-11-18 01:38:00|5888.53|5887.83|5888.41|5887.71|5888.53|5887.83|5888.41|5887.71|20
1731893890000|2024-11-18 01:38:10|5888.66|5887.96|5888.66|5887.96|5888.66|5887.96|5888.53|5887.83|4
1731893900000|2024-11-18 01:38:20|5888.53|5887.83|5888.41|5887.71|5888.66|5887.96|5888.41|5887.71|15
1731893910000|2024-11-18 01:38:30|5888.53|5887.83|5888.66|5887.96|5888.66|5887.96|5888.53|5887.83|13
1731893920000|2024-11-18 01:38:40|5888.91|5888.21|5888.66|5887.96|5888.91|5888.21|5888.66|5887.96|24
1731893930000|2024-11-18 01:38:50|5888.78|5888.08|5888.66|5887.96|5888.78|5888.08|5888.53|5887.83|32
1731893940000|2024-11-18 01:39:00|5888.53|5887.83|5888.41|5887.71|5888.66|5887.96|5888.41|5887.71|19
1731893950000|2024-11-18 01:39:10|5888.53|5887.83|5888.41|5887.71|5888.53|5887.83|5888.41|5887.71|4
1731893960000|2024-11-18 01:39:20|5888.16|5887.46|5887.91|5887.21|5888.16|5887.46|5887.91|5887.21|43
1731893970000|2024-11-18 01:39:30|||||||||15
1731893980000|2024-11-18 01:39:40|5888.03|5887.33|5887.78|5887.08|5888.03|5887.33|5887.66|5886.96|37
1731893990000|2024-11-18 01:39:50|5887.91|5887.21|5887.91|5887.21|5887.91|5887.21|5887.91|5887.21|4
1731894000000|2024-11-18 01:40:00|||||||||2
1731894010000|2024-11-18 01:40:10|5887.66|5886.96|5887.91|5887.21|5887.91|5887.21|5887.66|5886.96|38
1731894020000|2024-11-18 01:40:20|5888.03|5887.33|5888.16|5887.46|5888.16|5887.46|5887.91|5887.21|40
1731894030000|2024-11-18 01:40:30|5888.41|5887.71|5888.41|5887.71|5888.41|5887.71|5888.16|5887.46|16
1731894040000|2024-11-18 01:40:40|5888.53|5887.83|5888.66|5887.96|5888.66|5887.96|5888.53|5887.83|28
1731894050000|2024-11-18 01:40:50|5888.53|5887.83|5888.41|5887.71|5888.66|5887.96|5888.41|5887.71|11
1731894060000|2024-11-18 01:41:00|5888.16|5887.46|5888.28|5887.58|5888.41|5887.71|5888.16|5887.46|32
1731894070000|2024-11-18 01:41:10|5888.16|5887.46|5888.28|5887.58|5888.41|5887.71|5888.16|5887.46|13
1731894080000|2024-11-18 01:41:20|5888.41|5887.71|5888.16|5887.46|5888.41|5887.71|5888.16|5887.46|14
1731894090000|2024-11-18 01:41:30|5888.28|5887.58|5888.16|5887.46|5888.28|5887.58|5888.16|5887.46|0
1731894100000|2024-11-18 01:41:40|5888.28|5887.58|5888.16|5887.46|5888.41|5887.71|5888.16|5887.46|14
1731894110000|2024-11-18 01:41:50|5888.41|5887.71|5888.41|5887.71|5888.41|5887.71|5888.41|5887.71|1
1731894120000|2024-11-18 01:42:00|5888.66|5887.96|5888.66|5887.96|5888.66|5887.96|5888.66|5887.96|16
1731894130000|2024-11-18 01:42:10|5888.41|5887.71|5888.41|5887.71|5888.41|5887.71|5888.16|5887.46|29
1731894140000|2024-11-18 01:42:20|5888.53|5887.83|5888.66|5887.96|5888.66|5887.96|5888.53|5887.83|5
1731894150000|2024-11-18 01:42:30|||||||||5
1731894160000|2024-11-18 01:42:40|||||||||10
1731894170000|2024-11-18 01:42:50|5888.91|5888.21|5888.66|5887.96|5888.91|5888.21|5888.66|5887.96|12
1731894180000|2024-11-18 01:43:00|5888.91|5888.21|5888.66|5887.96|5888.91|5888.21|5888.66|5887.96|23
1731894190000|2024-11-18 01:43:10|||||||||2
1731894210000|2024-11-18 01:43:30|5888.41|5887.71|5888.66|5887.96|5888.66|5887.96|5888.41|5887.71|23
1731894220000|2024-11-18 01:43:40|5888.53|5887.83|5888.41|5887.71|5888.53|5887.83|5888.41|5887.71|8
1731894230000|2024-11-18 01:43:50|5888.53|5887.83|5888.53|5887.83|5888.66|5887.96|5888.41|5887.71|20
1731894240000|2024-11-18 01:44:00|5888.41|5887.71|5888.28|5887.58|5888.41|5887.71|5888.28|5887.58|17
1731894250000|2024-11-18 01:44:10|5888.16|5887.46|5888.16|5887.46|5888.16|5887.46|5888.16|5887.46|12
1731894260000|2024-11-18 01:44:20|5888.03|5887.33|5888.03|5887.33|5888.16|5887.46|5887.91|5887.21|23
1731894270000|2024-11-18 01:44:30|5888.16|5887.46|5888.03|5887.33|5888.16|5887.46|5887.91|5887.21|8
1731894280000|2024-11-18 01:44:40|5887.91|5887.21|5888.16|5887.46|5888.16|5887.46|5887.91|5887.21|6
1731894290000|2024-11-18 01:44:50|5888.03|5887.33|5887.91|5887.21|5888.16|5887.46|5887.91|5887.21|8
1731894300000|2024-11-18 01:45:00|5888.03|5887.33|5887.91|5887.21|5888.03|5887.33|5887.78|5887.08|44
1731894310000|2024-11-18 01:45:10|5888.03|5887.33|5887.91|5887.21|5888.16|5887.46|5887.91|5887.21|51
1731894320000|2024-11-18 01:45:20|5888.03|5887.33|5887.91|5887.21|5888.16|5887.46|5887.91|5887.21|11
1731894330000|2024-11-18 01:45:30|5887.78|5887.08|5887.78|5887.08|5888.16|5887.46|5887.78|5887.08|19
1731894340000|2024-11-18 01:45:40|5887.91|5887.21|5887.66|5886.96|5887.91|5887.21|5887.66|5886.96|22
1731894350000|2024-11-18 01:45:50|||||||||4
1731894360000|2024-11-18 01:46:00|5887.53|5886.83|5886.91|5886.21|5887.53|5886.83|5886.91|5886.21|95
1731894370000|2024-11-18 01:46:10|5887.16|5886.46|5886.66|5885.96|5887.16|5886.46|5886.66|5885.96|193
1731894380000|2024-11-18 01:46:20|||||||||3
1731894390000|2024-11-18 01:46:30|5886.53|5885.83|5886.41|5885.71|5886.53|5885.83|5886.41|5885.71|28
1731894400000|2024-11-18 01:46:40|5886.53|5885.83|5886.66|5885.96|5886.66|5885.96|5886.41|5885.71|44
1731894410000|2024-11-18 01:46:50|5886.41|5885.71|5886.41|5885.71|5886.41|5885.71|5886.16|5885.46|71
1731894420000|2024-11-18 01:47:00|5886.66|5885.96|5886.66|5885.96|5886.66|5885.96|5886.28|5885.58|89
1731894430000|2024-11-18 01:47:10|5886.53|5885.83|5886.66|5885.96|5886.66|5885.96|5886.41|5885.71|15
1731894440000|2024-11-18 01:47:20|5886.91|5886.21|5886.91|5886.21|5886.91|5886.21|5886.91|5886.21|45
1731894450000|2024-11-18 01:47:30|5887.03|5886.33|5887.41|5886.71|5887.41|5886.71|5887.03|5886.33|19
1731894460000|2024-11-18 01:47:40|5887.53|5886.83|5887.41|5886.71|5887.66|5886.96|5887.41|5886.71|29
1731894470000|2024-11-18 01:47:50|5887.53|5886.83|5887.41|5886.71|5887.66|5886.96|5887.41|5886.71|26
1731894480000|2024-11-18 01:48:00|5887.53|5886.83|5887.41|5886.71|5887.53|5886.83|5887.41|5886.71|36
1731894490000|2024-11-18 01:48:10|5887.28|5886.58|5887.16|5886.46|5887.41|5886.71|5887.16|5886.46|27
1731894500000|2024-11-18 01:48:20|5886.91|5886.21|5886.91|5886.21|5887.03|5886.33|5886.91|5886.21|10
1731894510000|2024-11-18 01:48:30|||||||||21
1731894520000|2024-11-18 01:48:40|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|5887.03|5886.33|30
1731894530000|2024-11-18 01:48:50|5887.03|5886.33|5887.16|5886.46|5887.16|5886.46|5887.03|5886.33|15
1731894540000|2024-11-18 01:49:00|||||||||4
1731894550000|2024-11-18 01:49:10|5887.03|5886.33|5887.03|5886.33|5887.16|5886.46|5886.78|5886.08|69
1731894560000|2024-11-18 01:49:20|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|5886.91|5886.21|4
1731894570000|2024-11-18 01:49:30|5887.03|5886.33|5886.91|5886.21|5887.16|5886.46|5886.91|5886.21|6
1731894580000|2024-11-18 01:49:40|5886.78|5886.08|5886.66|5885.96|5886.78|5886.08|5886.66|5885.96|4
1731894600000|2024-11-18 01:50:00|5886.41|5885.71|5886.66|5885.96|5886.66|5885.96|5886.41|5885.71|47
1731894610000|2024-11-18 01:50:10|5886.91|5886.21|5886.91|5886.21|5886.91|5886.21|5886.91|5886.21|29
1731894620000|2024-11-18 01:50:20|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|5887.03|5886.33|17
1731894630000|2024-11-18 01:50:30|5887.03|5886.33|5887.16|5886.46|5887.16|5886.46|5886.91|5886.21|3
1731894650000|2024-11-18 01:50:50|||||||||5
1731894660000|2024-11-18 01:51:00|5887.28|5886.58|5887.41|5886.71|5887.41|5886.71|5887.28|5886.58|19
1731894670000|2024-11-18 01:51:10|5887.66|5886.96|5887.66|5886.96|5887.66|5886.96|5887.66|5886.96|49
1731894680000|2024-11-18 01:51:20|5887.91|5887.21|5887.41|5886.71|5887.91|5887.21|5887.41|5886.71|62
1731894690000|2024-11-18 01:51:30|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|6
1731894700000|2024-11-18 01:51:40|5887.03|5886.33|5887.03|5886.33|5887.16|5886.46|5886.91|5886.21|32
1731894710000|2024-11-18 01:51:50|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|5886.91|5886.21|9
1731894720000|2024-11-18 01:52:00|5886.91|5886.21|5886.91|5886.21|5886.91|5886.21|5886.91|5886.21|13
1731894730000|2024-11-18 01:52:10|5886.66|5885.96|5886.91|5886.21|5886.91|5886.21|5886.66|5885.96|6
1731894740000|2024-11-18 01:52:20|5887.16|5886.46|5886.78|5886.08|5887.16|5886.46|5886.78|5886.08|12
1731894750000|2024-11-18 01:52:30|5886.91|5886.21|5886.66|5885.96|5886.91|5886.21|5886.66|5885.96|4
1731894770000|2024-11-18 01:52:50|||||||||10
1731894780000|2024-11-18 01:53:00|5886.91|5886.21|5886.91|5886.21|5886.91|5886.21|5886.91|5886.21|9
1731894800000|2024-11-18 01:53:20|5886.78|5886.08|5886.91|5886.21|5886.91|5886.21|5886.66|5885.96|18
1731894810000|2024-11-18 01:53:30|5886.78|5886.08|5886.91|5886.21|5886.91|5886.21|5886.78|5886.08|20
1731894830000|2024-11-18 01:53:50|5887.03|5886.33|5886.91|5886.21|5887.03|5886.33|5886.66|5885.96|21
1731894840000|2024-11-18 01:54:00|5886.66|5885.96|5886.91|5886.21|5886.91|5886.21|5886.66|5885.96|16
1731894850000|2024-11-18 01:54:10|5886.78|5886.08|5886.91|5886.21|5886.91|5886.21|5886.66|5885.96|9
1731894860000|2024-11-18 01:54:20|||||||||3
1731894880000|2024-11-18 01:54:40|5887.16|5886.46|5886.91|5886.21|5887.16|5886.46|5886.91|5886.21|35
1731894890000|2024-11-18 01:54:50|5887.03|5886.33|5886.91|5886.21|5887.03|5886.33|5886.91|5886.21|14
1731894900000|2024-11-18 01:55:00|5887.03|5886.33|5887.16|5886.46|5887.16|5886.46|5887.03|5886.33|10
1731894910000|2024-11-18 01:55:10|5886.91|5886.21|5886.91|5886.21|5887.03|5886.33|5886.91|5886.21|15
1731894920000|2024-11-18 01:55:20|5887.03|5886.33|5887.16|5886.46|5887.16|5886.46|5887.03|5886.33|27
1731894930000|2024-11-18 01:55:30|5887.41|5886.71|5887.41|5886.71|5887.41|5886.71|5887.41|5886.71|16
1731894940000|2024-11-18 01:55:40|||||||||1
1731894950000|2024-11-18 01:55:50|5887.66|5886.96|5887.66|5886.96|5887.66|5886.96|5887.66|5886.96|29
1731894960000|2024-11-18 01:56:00|5887.53|5886.83|5887.66|5886.96|5887.66|5886.96|5887.53|5886.83|37
1731894970000|2024-11-18 01:56:10|5887.53|5886.83|5887.66|5886.96|5887.66|5886.96|5887.41|5886.71|7
1731894980000|2024-11-18 01:56:20|5887.53|5886.83|5887.41|5886.71|5887.53|5886.83|5887.41|5886.71|6
1731895000000|2024-11-18 01:56:40|5887.28|5886.58|5887.03|5886.33|5887.28|5886.58|5887.03|5886.33|33
1731895010000|2024-11-18 01:56:50|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|7
1731895020000|2024-11-18 01:57:00|5887.03|5886.33|5886.91|5886.21|5887.03|5886.33|5886.91|5886.21|1
1731895030000|2024-11-18 01:57:10|||||||||3
1731895040000|2024-11-18 01:57:20|5886.78|5886.08|5886.91|5886.21|5886.91|5886.21|5886.66|5885.96|18
1731895050000|2024-11-18 01:57:30|5886.78|5886.08|5886.66|5885.96|5886.78|5886.08|5886.66|5885.96|11
1731895060000|2024-11-18 01:57:40|5886.78|5886.08|5887.16|5886.46|5887.16|5886.46|5886.78|5886.08|12
1731895080000|2024-11-18 01:58:00|||||||||1
1731895090000|2024-11-18 01:58:10|||||||||4
1731895100000|2024-11-18 01:58:20|5887.28|5886.58|5887.41|5886.71|5887.41|5886.71|5887.28|5886.58|12
1731895120000|2024-11-18 01:58:40|5887.28|5886.58|5887.41|5886.71|5887.41|5886.71|5887.28|5886.58|23
1731895140000|2024-11-18 01:59:00|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|10
1731895170000|2024-11-18 01:59:30|5887.28|5886.58|5887.16|5886.46|5887.28|5886.58|5887.16|5886.46|30
1731895180000|2024-11-18 01:59:40|||||||||1
1731895190000|2024-11-18 01:59:50|||||||||6
1731895200000|2024-11-18 02:00:00|5886.91|5886.21|5886.91|5886.21|5886.91|5886.21|5886.91|5886.21|8
1731895210000|2024-11-18 02:00:10|5886.66|5885.96|5886.91|5886.21|5886.91|5886.21|5886.66|5885.96|15
1731895220000|2024-11-18 02:00:20|5886.78|5886.08|5886.66|5885.96|5886.91|5886.21|5886.66|5885.96|29
1731895230000|2024-11-18 02:00:30|||||||||6
1731895240000|2024-11-18 02:00:40|||||||||4
1731895250000|2024-11-18 02:00:50|5886.78|5886.08|5886.91|5886.21|5886.91|5886.21|5886.78|5886.08|9
1731895260000|2024-11-18 02:01:00|5886.78|5886.08|5886.91|5886.21|5886.91|5886.21|5886.78|5886.08|21
1731895270000|2024-11-18 02:01:10|5886.78|5886.08|5886.91|5886.21|5886.91|5886.21|5886.78|5886.08|10
1731895280000|2024-11-18 02:01:20|5887.16|5886.46|5886.91|5886.21|5887.16|5886.46|5886.91|5886.21|17
1731895290000|2024-11-18 02:01:30|5886.78|5886.08|5886.66|5885.96|5886.78|5886.08|5886.66|5885.96|11
1731895310000|2024-11-18 02:01:50|5886.78|5886.08|5886.91|5886.21|5886.91|5886.21|5886.66|5885.96|17
1731895320000|2024-11-18 02:02:00|5886.66|5885.96|5886.66|5885.96|5886.66|5885.96|5886.66|5885.96|8
1731895330000|2024-11-18 02:02:10|5886.41|5885.71|5886.41|5885.71|5886.41|5885.71|5886.41|5885.71|62
1731895340000|2024-11-18 02:02:20|||||||||27
1731895350000|2024-11-18 02:02:30|5885.91|5885.21|5885.91|5885.21|5886.16|5885.46|5885.91|5885.21|90
1731895360000|2024-11-18 02:02:40|5885.78|5885.08|5885.66|5884.96|5885.91|5885.21|5885.66|5884.96|35
1731895370000|2024-11-18 02:02:50|5885.78|5885.08|5885.91|5885.21|5885.91|5885.21|5885.78|5885.08|18
1731895380000|2024-11-18 02:03:00|5886.16|5885.46|5886.16|5885.46|5886.16|5885.46|5886.16|5885.46|28
1731895390000|2024-11-18 02:03:10|5886.03|5885.33|5885.91|5885.21|5886.03|5885.33|5885.91|5885.21|10
1731895400000|2024-11-18 02:03:20|5886.16|5885.46|5886.16|5885.46|5886.16|5885.46|5885.91|5885.21|62
1731895410000|2024-11-18 02:03:30|5885.91|5885.21|5885.91|5885.21|5886.03|5885.33|5885.91|5885.21|8
1731895420000|2024-11-18 02:03:40|5886.03|5885.33|5885.41|5884.71|5886.16|5885.46|5885.41|5884.71|62
1731895430000|2024-11-18 02:03:50|5885.16|5884.46|5885.16|5884.46|5885.41|5884.71|5885.16|5884.46|93
1731895440000|2024-11-18 02:04:00|5885.41|5884.71|5884.41|5883.71|5885.41|5884.71|5884.41|5883.71|257
1731895450000|2024-11-18 02:04:10|5884.66|5883.96|5884.41|5883.71|5884.66|5883.96|5884.41|5883.71|71
1731895460000|2024-11-18 02:04:20|5884.66|5883.96|5884.66|5883.96|5884.91|5884.21|5884.66|5883.96|96
1731895470000|2024-11-18 02:04:30|5884.53|5883.83|5884.16|5883.46|5884.53|5883.83|5884.16|5883.46|56
1731895480000|2024-11-18 02:04:40|5884.41|5883.71|5884.41|5883.71|5884.41|5883.71|5884.16|5883.46|62
1731895490000|2024-11-18 02:04:50|5884.66|5883.96|5884.66|5883.96|5884.91|5884.21|5884.41|5883.71|38
1731895500000|2024-11-18 02:05:00|5884.78|5884.08|5884.91|5884.21|5885.16|5884.46|5884.78|5884.08|35
1731895510000|2024-11-18 02:05:10|5885.03|5884.33|5884.91|5884.21|5885.03|5884.33|5884.91|5884.21|13
1731895520000|2024-11-18 02:05:20|5885.03|5884.33|5885.41|5884.71|5885.41|5884.71|5885.03|5884.33|14
1731895530000|2024-11-18 02:05:30|5885.28|5884.58|5885.16|5884.46|5885.28|5884.58|5885.16|5884.46|40
1731895540000|2024-11-18 02:05:40|5885.28|5884.58|5885.16|5884.46|5885.28|5884.58|5885.16|5884.46|16
1731895550000|2024-11-18 02:05:50|5885.28|5884.58|5885.28|5884.58|5885.41|5884.71|5885.28|5884.58|19
1731895560000|2024-11-18 02:06:00|5885.41|5884.71|5884.91|5884.21|5885.41|5884.71|5884.91|5884.21|62
1731895570000|2024-11-18 02:06:10|5884.66|5883.96|5884.78|5884.08|5884.78|5884.08|5884.66|5883.96|8
1731895580000|2024-11-18 02:06:20|5884.66|5883.96|5884.91|5884.21|5884.91|5884.21|5884.66|5883.96|17
1731895590000|2024-11-18 02:06:30|||||||||5
1731895600000|2024-11-18 02:06:40|5884.78|5884.08|5884.91|5884.21|5884.91|5884.21|5884.66|5883.96|29
1731895610000|2024-11-18 02:06:50|5884.66|5883.96|5884.91|5884.21|5884.91|5884.21|5884.66|5883.96|10
1731895620000|2024-11-18 02:07:00|||||||||4
1731895630000|2024-11-18 02:07:10|5884.78|5884.08|5885.41|5884.71|5885.41|5884.71|5884.78|5884.08|55
1731895640000|2024-11-18 02:07:20|5885.53|5884.83|5885.66|5884.96|5885.66|5884.96|5885.41|5884.71|32
1731895650000|2024-11-18 02:07:30|5885.53|5884.83|5885.41|5884.71|5885.66|5884.96|5885.41|5884.71|42
1731895660000|2024-11-18 02:07:40|5885.53|5884.83|5885.66|5884.96|5885.66|5884.96|5885.41|5884.71|53
1731895670000|2024-11-18 02:07:50|5885.53|5884.83|5885.41|5884.71|5885.66|5884.96|5885.41|5884.71|31
1731895680000|2024-11-18 02:08:00|5885.66|5884.96|5885.66|5884.96|5885.66|5884.96|5885.66|5884.96|9
1731895690000|2024-11-18 02:08:10|5885.41|5884.71|5885.41|5884.71|5885.41|5884.71|5885.41|5884.71|8
1731895700000|2024-11-18 02:08:20|5885.53|5884.83|5885.16|5884.46|5885.66|5884.96|5885.16|5884.46|78
1731895710000|2024-11-18 02:08:30|5885.28|5884.58|5885.41|5884.71|5885.41|5884.71|5885.28|5884.58|10
1731895720000|2024-11-18 02:08:40|5885.28|5884.58|5885.16|5884.46|5885.41|5884.71|5885.16|5884.46|16
1731895730000|2024-11-18 02:08:50|5885.03|5884.33|5884.91|5884.21|5885.16|5884.46|5884.91|5884.21|15
1731895740000|2024-11-18 02:09:00|||||||||4
1731895750000|2024-11-18 02:09:10|||||||||5
1731895760000|2024-11-18 02:09:20|5885.16|5884.46|5885.16|5884.46|5885.16|5884.46|5885.16|5884.46|34
1731895770000|2024-11-18 02:09:30|||||||||6
1731895780000|2024-11-18 02:09:40|||||||||5
1731895790000|2024-11-18 02:09:50|5885.28|5884.58|5885.41|5884.71|5885.41|5884.71|5885.28|5884.58|20
1731895800000|2024-11-18 02:10:00|5885.16|5884.46|5885.16|5884.46|5885.41|5884.71|5885.16|5884.46|19
1731895810000|2024-11-18 02:10:10|5885.28|5884.58|5885.41|5884.71|5885.41|5884.71|5885.16|5884.46|16
1731895820000|2024-11-18 02:10:20|||||||||2
1731895830000|2024-11-18 02:10:30|5885.16|5884.46|5885.16|5884.46|5885.41|5884.71|5885.16|5884.46|43
1731895840000|2024-11-18 02:10:40|5885.03|5884.33|5885.16|5884.46|5885.16|5884.46|5884.91|5884.21|9
1731895850000|2024-11-18 02:10:50|||||||||4
1731895860000|2024-11-18 02:11:00|5885.28|5884.58|5885.16|5884.46|5885.28|5884.58|5885.16|5884.46|20
1731895870000|2024-11-18 02:11:10|5885.28|5884.58|5885.16|5884.46|5885.41|5884.71|5885.16|5884.46|23
1731895880000|2024-11-18 02:11:20|5885.28|5884.58|5885.41|5884.71|5885.41|5884.71|5885.28|5884.58|5
1731895890000|2024-11-18 02:11:30|5885.53|5884.83|5885.66|5884.96|5885.66|5884.96|5885.53|5884.83|53
1731895900000|2024-11-18 02:11:40|5886.16|5885.46|5886.66|5885.96|5886.66|5885.96|5886.16|5885.46|233
1731895910000|2024-11-18 02:11:50|5886.91|5886.21|5886.91|5886.21|5886.91|5886.21|5886.66|5885.96|66
1731895920000|2024-11-18 02:12:00|5886.66|5885.96|5886.91|5886.21|5886.91|5886.21|5886.66|5885.96|28
1731895930000|2024-11-18 02:12:10|5886.78|5886.08|5886.66|5885.96|5886.78|5886.08|5886.66|5885.96|19
1731895940000|2024-11-18 02:12:20|5886.91|5886.21|5886.91|5886.21|5886.91|5886.21|5886.66|5885.96|22
1731895950000|2024-11-18 02:12:30|5886.78|5886.08|5886.91|5886.21|5886.91|5886.21|5886.78|5886.08|0
1731895960000|2024-11-18 02:12:40|5887.16|5886.46|5886.91|5886.21|5887.16|5886.46|5886.91|5886.21|25
1731895970000|2024-11-18 02:12:50|5886.66|5885.96|5886.91|5886.21|5886.91|5886.21|5886.66|5885.96|7
1731895980000|2024-11-18 02:13:00|5886.66|5885.96|5887.16|5886.46|5887.16|5886.46|5886.66|5885.96|21
1731895990000|2024-11-18 02:13:10|||||||||3
1731896000000|2024-11-18 02:13:20|5886.91|5886.21|5886.91|5886.21|5887.03|5886.33|5886.91|5886.21|44
1731896010000|2024-11-18 02:13:30|5886.66|5885.96|5886.66|5885.96|5886.91|5886.21|5886.66|5885.96|13
1731896020000|2024-11-18 02:13:40|5886.78|5886.08|5886.91|5886.21|5886.91|5886.21|5886.78|5886.08|2
1731896030000|2024-11-18 02:13:50|5886.78|5886.08|5886.66|5885.96|5886.91|5886.21|5886.66|5885.96|14
1731896040000|2024-11-18 02:14:00|5886.78|5886.08|5886.91|5886.21|5886.91|5886.21|5886.66|5885.96|2
1731896050000|2024-11-18 02:14:10|||||||||5
1731896060000|2024-11-18 02:14:20|5887.03|5886.33|5887.16|5886.46|5887.16|5886.46|5887.03|5886.33|5
1731896070000|2024-11-18 02:14:30|||||||||3
1731896080000|2024-11-18 02:14:40|5886.91|5886.21|5887.16|5886.46|5887.16|5886.46|5886.91|5886.21|17
1731896090000|2024-11-18 02:14:50|5887.03|5886.33|5887.16|5886.46|5887.16|5886.46|5887.03|5886.33|3
1731896100000|2024-11-18 02:15:00|5887.03|5886.33|5887.16|5886.46|5887.16|5886.46|5886.91|5886.21|15
1731896110000|2024-11-18 02:15:10|||||||||2
1731896120000|2024-11-18 02:15:20|5887.28|5886.58|5887.66|5886.96|5887.66|5886.96|5887.16|5886.46|91
1731896130000|2024-11-18 02:15:30|5887.41|5886.71|5887.41|5886.71|5887.53|5886.83|5887.41|5886.71|29
1731896140000|2024-11-18 02:15:40|5887.53|5886.83|5887.41|5886.71|5887.53|5886.83|5887.16|5886.46|75
1731896150000|2024-11-18 02:15:50|5887.66|5886.96|5887.66|5886.96|5887.66|5886.96|5887.66|5886.96|24
1731896160000|2024-11-18 02:16:00|5887.41|5886.71|5887.66|5886.96|5887.66|5886.96|5887.41|5886.71|68
1731896170000|2024-11-18 02:16:10|5887.53|5886.83|5887.91|5887.21|5887.91|5887.21|5887.41|5886.71|42
1731896180000|2024-11-18 02:16:20|5887.78|5887.08|5887.66|5886.96|5887.78|5887.08|5887.53|5886.83|13
1731896190000|2024-11-18 02:16:30|||||||||1
1731896200000|2024-11-18 02:16:40|5887.41|5886.71|5887.41|5886.71|5887.53|5886.83|5887.41|5886.71|36
1731896210000|2024-11-18 02:16:50|5887.53|5886.83|5887.66|5886.96|5887.66|5886.96|5887.53|5886.83|13
1731896220000|2024-11-18 02:17:00|5887.78|5887.08|5887.66|5886.96|5887.78|5887.08|5887.66|5886.96|7
1731896230000|2024-11-18 02:17:10|5887.78|5887.08|5887.66|5886.96|5887.91|5887.21|5887.66|5886.96|30
1731896250000|2024-11-18 02:17:30|5886.91|5886.21|5887.16|5886.46|5887.16|5886.46|5886.91|5886.21|121
1731896260000|2024-11-18 02:17:40|||||||||3
1731896270000|2024-11-18 02:17:50|||||||||5
1731896280000|2024-11-18 02:18:00|5887.03|5886.33|5887.16|5886.46|5887.16|5886.46|5887.03|5886.33|57
1731896290000|2024-11-18 02:18:10|||||||||2
1731896300000|2024-11-18 02:18:20|||||||||4
1731896310000|2024-11-18 02:18:30|||||||||25
1731896320000|2024-11-18 02:18:40|||||||||2
1731896330000|2024-11-18 02:18:50|||||||||4
1731896340000|2024-11-18 02:19:00|||||||||74
1731896350000|2024-11-18 02:19:10|5887.03|5886.33|5887.16|5886.46|5887.16|5886.46|5887.03|5886.33|20
1731896360000|2024-11-18 02:19:20|5887.03|5886.33|5887.16|5886.46|5887.16|5886.46|5887.03|5886.33|8
1731896370000|2024-11-18 02:19:30|||||||||8
1731896380000|2024-11-18 02:19:40|5887.41|5886.71|5887.66|5886.96|5887.66|5886.96|5887.41|5886.71|249
1731896390000|2024-11-18 02:19:50|5887.91|5887.21|5887.66|5886.96|5887.91|5887.21|5887.66|5886.96|123
1731896400000|2024-11-18 02:20:00|5887.91|5887.21|5887.91|5887.21|5887.91|5887.21|5887.91|5887.21|56
1731896410000|2024-11-18 02:20:10|5888.03|5887.33|5887.66|5886.96|5888.16|5887.46|5887.66|5886.96|191
1731896420000|2024-11-18 02:20:20|5887.41|5886.71|5887.41|5886.71|5887.66|5886.96|5887.41|5886.71|20
1731896440000|2024-11-18 02:20:40|||||||||20
1731896450000|2024-11-18 02:20:50|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|20
1731896460000|2024-11-18 02:21:00|5887.41|5886.71|5887.16|5886.46|5887.41|5886.71|5887.16|5886.46|34
1731896470000|2024-11-18 02:21:10|5887.41|5886.71|5887.16|5886.46|5887.41|5886.71|5887.16|5886.46|28
1731896480000|2024-11-18 02:21:20|5887.41|5886.71|5887.41|5886.71|5887.41|5886.71|5887.41|5886.71|16
1731896490000|2024-11-18 02:21:30|5887.53|5886.83|5887.41|5886.71|5887.53|5886.83|5887.41|5886.71|33
1731896500000|2024-11-18 02:21:40|5887.16|5886.46|5887.16|5886.46|5887.41|5886.71|5887.16|5886.46|46
1731896510000|2024-11-18 02:21:50|||||||||19
1731896520000|2024-11-18 02:22:00|||||||||12
1731896530000|2024-11-18 02:22:10|||||||||2
1731896540000|2024-11-18 02:22:20|5887.03|5886.33|5887.16|5886.46|5887.16|5886.46|5886.91|5886.21|13
1731896550000|2024-11-18 02:22:30|||||||||4
1731896560000|2024-11-18 02:22:40|5887.28|5886.58|5887.41|5886.71|5887.41|5886.71|5887.28|5886.58|13
1731896580000|2024-11-18 02:23:00|||||||||1
1731896590000|2024-11-18 02:23:10|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|14
1731896600000|2024-11-18 02:23:20|5886.91|5886.21|5886.91|5886.21|5886.91|5886.21|5886.66|5885.96|31
1731896610000|2024-11-18 02:23:30|5886.78|5886.08|5886.66|5885.96|5886.91|5886.21|5886.66|5885.96|28
1731896620000|2024-11-18 02:23:40|5886.78|5886.08|5886.66|5885.96|5886.78|5886.08|5886.66|5885.96|2
1731896630000|2024-11-18 02:23:50|5886.78|5886.08|5886.91|5886.21|5886.91|5886.21|5886.66|5885.96|17
1731896640000|2024-11-18 02:24:00|5886.66|5885.96|5886.91|5886.21|5886.91|5886.21|5886.66|5885.96|20
1731896650000|2024-11-18 02:24:10|5886.78|5886.08|5886.91|5886.21|5886.91|5886.21|5886.78|5886.08|12
1731896660000|2024-11-18 02:24:20|||||||||1
1731896680000|2024-11-18 02:24:40|5886.78|5886.08|5886.66|5885.96|5886.78|5886.08|5886.66|5885.96|13
1731896690000|2024-11-18 02:24:50|5886.91|5886.21|5886.66|5885.96|5886.91|5886.21|5886.66|5885.96|4
1731896700000|2024-11-18 02:25:00|||||||||4
1731896710000|2024-11-18 02:25:10|5886.78|5886.08|5886.91|5886.21|5886.91|5886.21|5886.66|5885.96|14
1731896720000|2024-11-18 02:25:20|5886.78|5886.08|5886.91|5886.21|5887.16|5886.46|5886.66|5885.96|26
1731896730000|2024-11-18 02:25:30|5887.03|5886.33|5887.16|5886.46|5887.16|5886.46|5887.03|5886.33|12
1731896740000|2024-11-18 02:25:40|5887.41|5886.71|5887.41|5886.71|5887.41|5886.71|5887.16|5886.46|55
1731896750000|2024-11-18 02:25:50|5887.66|5886.96|5887.41|5886.71|5887.66|5886.96|5887.41|5886.71|5
1731896760000|2024-11-18 02:26:00|5887.53|5886.83|5887.41|5886.71|5887.53|5886.83|5887.41|5886.71|12
1731896780000|2024-11-18 02:26:20|5887.53|5886.83|5887.66|5886.96|5887.66|5886.96|5887.41|5886.71|14
1731896790000|2024-11-18 02:26:30|5887.53|5886.83|5887.66|5886.96|5887.66|5886.96|5887.53|5886.83|16
1731896800000|2024-11-18 02:26:40|||||||||26
1731896810000|2024-11-18 02:26:50|5887.41|5886.71|5887.16|5886.46|5887.53|5886.83|5887.16|5886.46|36
1731896820000|2024-11-18 02:27:00|||||||||8
1731896830000|2024-11-18 02:27:10|||||||||1
1731896850000|2024-11-18 02:27:30|5887.28|5886.58|5887.16|5886.46|5887.28|5886.58|5887.16|5886.46|12
1731896860000|2024-11-18 02:27:40|5887.28|5886.58|5887.41|5886.71|5887.41|5886.71|5887.28|5886.58|30
1731896870000|2024-11-18 02:27:50|5886.91|5886.21|5887.16|5886.46|5887.16|5886.46|5886.91|5886.21|54
1731896880000|2024-11-18 02:28:00|||||||||3
1731896890000|2024-11-18 02:28:10|||||||||1
1731896900000|2024-11-18 02:28:20|5887.03|5886.33|5887.16|5886.46|5887.16|5886.46|5887.03|5886.33|13
1731896930000|2024-11-18 02:28:50|||||||||9
1731896940000|2024-11-18 02:29:00|5887.03|5886.33|5886.91|5886.21|5887.03|5886.33|5886.91|5886.21|7
1731896950000|2024-11-18 02:29:10|||||||||1
1731896970000|2024-11-18 02:29:30|||||||||13
1731896980000|2024-11-18 02:29:40|5886.41|5885.71|5886.41|5885.71|5886.66|5885.96|5886.41|5885.71|62
1731896990000|2024-11-18 02:29:50|5886.53|5885.83|5886.53|5885.83|5886.66|5885.96|5886.41|5885.71|28
1731897000000|2024-11-18 02:30:00|5886.41|5885.71|5886.41|5885.71|5886.66|5885.96|5886.41|5885.71|17
1731897010000|2024-11-18 02:30:10|5886.66|5885.96|5886.66|5885.96|5886.66|5885.96|5886.66|5885.96|29
1731897020000|2024-11-18 02:30:20|5886.78|5886.08|5886.91|5886.21|5886.91|5886.21|5886.78|5886.08|15
1731897040000|2024-11-18 02:30:40|5886.78|5886.08|5886.91|5886.21|5886.91|5886.21|5886.78|5886.08|31
1731897050000|2024-11-18 02:30:50|5886.66|5885.96|5886.66|5885.96|5886.66|5885.96|5886.66|5885.96|17
1731897060000|2024-11-18 02:31:00|5886.41|5885.71|5886.91|5886.21|5886.91|5886.21|5886.41|5885.71|40
1731897080000|2024-11-18 02:31:20|||||||||2
1731897090000|2024-11-18 02:31:30|||||||||1
1731897130000|2024-11-18 02:32:10|5886.78|5886.08|5886.66|5885.96|5886.78|5886.08|5886.66|5885.96|36
1731897150000|2024-11-18 02:32:30|5886.53|5885.83|5886.91|5886.21|5886.91|5886.21|5886.53|5885.83|42
1731897160000|2024-11-18 02:32:40|5886.78|5886.08|5886.91|5886.21|5886.91|5886.21|5886.66|5885.96|17
1731897170000|2024-11-18 02:32:50|5886.78|5886.08|5886.91|5886.21|5886.91|5886.21|5886.66|5885.96|6
1731897180000|2024-11-18 02:33:00|5886.78|5886.08|5886.66|5885.96|5886.78|5886.08|5886.53|5885.83|35
1731897190000|2024-11-18 02:33:10|||||||||1
1731897200000|2024-11-18 02:33:20|||||||||11
1731897210000|2024-11-18 02:33:30|5886.53|5885.83|5886.53|5885.83|5886.66|5885.96|5886.41|5885.71|22
1731897220000|2024-11-18 02:33:40|5886.66|5885.96|5886.41|5885.71|5886.66|5885.96|5886.41|5885.71|4
1731897230000|2024-11-18 02:33:50|5886.16|5885.46|5886.16|5885.46|5886.16|5885.46|5886.16|5885.46|39
1731897240000|2024-11-18 02:34:00|5885.91|5885.21|5885.66|5884.96|5885.91|5885.21|5885.53|5884.83|73
1731897250000|2024-11-18 02:34:10|||||||||2
1731897260000|2024-11-18 02:34:20|5885.78|5885.08|5885.66|5884.96|5885.78|5885.08|5885.66|5884.96|49
1731897270000|2024-11-18 02:34:30|5885.78|5885.08|5885.41|5884.71|5885.78|5885.08|5885.41|5884.71|30
1731897280000|2024-11-18 02:34:40|5885.66|5884.96|5885.66|5884.96|5885.66|5884.96|5885.41|5884.71|44
1731897300000|2024-11-18 02:35:00|5885.78|5885.08|5885.66|5884.96|5885.91|5885.21|5885.66|5884.96|24
1731897310000|2024-11-18 02:35:10|5885.91|5885.21|5886.16|5885.46|5886.41|5885.71|5885.91|5885.21|72
1731897320000|2024-11-18 02:35:20|5886.28|5885.58|5886.66|5885.96|5886.66|5885.96|5886.28|5885.58|34
1731897330000|2024-11-18 02:35:30|5886.78|5886.08|5886.66|5885.96|5886.78|5886.08|5886.41|5885.71|30
1731897340000|2024-11-18 02:35:40|5886.53|5885.83|5886.41|5885.71|5886.53|5885.83|5886.41|5885.71|30
1731897350000|2024-11-18 02:35:50|5886.53|5885.83|5886.41|5885.71|5886.66|5885.96|5886.41|5885.71|7
1731897370000|2024-11-18 02:36:10|||||||||9
1731897380000|2024-11-18 02:36:20|5886.53|5885.83|5886.66|5885.96|5886.66|5885.96|5886.53|5885.83|3
1731897390000|2024-11-18 02:36:30|||||||||14
1731897400000|2024-11-18 02:36:40|5886.91|5886.21|5887.16|5886.46|5887.16|5886.46|5886.91|5886.21|14
1731897410000|2024-11-18 02:36:50|5887.28|5886.58|5887.41|5886.71|5887.41|5886.71|5887.28|5886.58|19
1731897420000|2024-11-18 02:37:00|5887.16|5886.46|5887.03|5886.33|5887.16|5886.46|5886.91|5886.21|38
1731897430000|2024-11-18 02:37:10|5886.91|5886.21|5887.03|5886.33|5887.16|5886.46|5886.91|5886.21|16
1731897440000|2024-11-18 02:37:20|5887.16|5886.46|5886.91|5886.21|5887.16|5886.46|5886.91|5886.21|4
1731897450000|2024-11-18 02:37:30|5886.78|5886.08|5886.91|5886.21|5886.91|5886.21|5886.66|5885.96|19
1731897480000|2024-11-18 02:38:00|5887.16|5886.46|5886.91|5886.21|5887.16|5886.46|5886.91|5886.21|15
1731897490000|2024-11-18 02:38:10|5887.16|5886.46|5887.41|5886.71|5887.41|5886.71|5887.16|5886.46|15
1731897510000|2024-11-18 02:38:30|5887.53|5886.83|5887.41|5886.71|5887.66|5886.96|5887.41|5886.71|16
1731897520000|2024-11-18 02:38:40|5887.53|5886.83|5887.41|5886.71|5887.66|5886.96|5887.41|5886.71|8
1731897550000|2024-11-18 02:39:10|||||||||22
1731897560000|2024-11-18 02:39:20|5887.66|5886.96|5887.66|5886.96|5887.66|5886.96|5887.66|5886.96|10
1731897570000|2024-11-18 02:39:30|5887.53|5886.83|5887.53|5886.83|5887.66|5886.96|5887.41|5886.71|17
1731897580000|2024-11-18 02:39:40|5887.66|5886.96|5887.41|5886.71|5887.66|5886.96|5887.41|5886.71|12
1731897600000|2024-11-18 02:40:00|5887.53|5886.83|5887.41|5886.71|5887.66|5886.96|5887.41|5886.71|10
1731897620000|2024-11-18 02:40:20|||||||||3
1731897640000|2024-11-18 02:40:40|||||||||10
1731897660000|2024-11-18 02:41:00|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|14
1731897670000|2024-11-18 02:41:10|5886.91|5886.21|5887.03|5886.33|5887.16|5886.46|5886.91|5886.21|16
1731897680000|2024-11-18 02:41:20|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|5886.91|5886.21|5
1731897690000|2024-11-18 02:41:30|5887.03|5886.33|5886.91|5886.21|5887.03|5886.33|5886.91|5886.21|1
1731897710000|2024-11-18 02:41:50|||||||||1
1731897730000|2024-11-18 02:42:10|5887.03|5886.33|5886.91|5886.21|5887.03|5886.33|5886.91|5886.21|5
1731897740000|2024-11-18 02:42:20|5887.03|5886.33|5887.16|5886.46|5887.16|5886.46|5886.91|5886.21|15
1731897750000|2024-11-18 02:42:30|5887.03|5886.33|5887.03|5886.33|5887.16|5886.46|5886.91|5886.21|10
1731897760000|2024-11-18 02:42:40|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|5886.91|5886.21|11
1731897800000|2024-11-18 02:43:20|||||||||11
1731897810000|2024-11-18 02:43:30|||||||||10
1731897840000|2024-11-18 02:44:00|5887.03|5886.33|5887.03|5886.33|5887.16|5886.46|5886.91|5886.21|13
1731897850000|2024-11-18 02:44:10|5886.91|5886.21|5887.03|5886.33|5887.03|5886.33|5886.91|5886.21|6
1731897860000|2024-11-18 02:44:20|5886.91|5886.21|5886.91|5886.21|5886.91|5886.21|5886.91|5886.21|1
1731897880000|2024-11-18 02:44:40|5886.78|5886.08|5886.91|5886.21|5886.91|5886.21|5886.78|5886.08|11
1731897890000|2024-11-18 02:44:50|5886.78|5886.08|5886.66|5885.96|5886.91|5886.21|5886.66|5885.96|2
1731897900000|2024-11-18 02:45:00|5886.78|5886.08|5887.03|5886.33|5887.16|5886.46|5886.66|5885.96|26
1731897910000|2024-11-18 02:45:10|5886.91|5886.21|5887.16|5886.46|5887.16|5886.46|5886.91|5886.21|5
1731897920000|2024-11-18 02:45:20|5887.03|5886.33|5887.03|5886.33|5887.16|5886.46|5886.91|5886.21|8
1731897930000|2024-11-18 02:45:30|5886.91|5886.21|5886.91|5886.21|5887.03|5886.33|5886.91|5886.21|0
1731897940000|2024-11-18 02:45:40|5887.03|5886.33|5886.91|5886.21|5887.16|5886.46|5886.91|5886.21|9
1731897950000|2024-11-18 02:45:50|5887.03|5886.33|5886.91|5886.21|5887.03|5886.33|5886.91|5886.21|5
1731897960000|2024-11-18 02:46:00|5886.66|5885.96|5886.91|5886.21|5886.91|5886.21|5886.66|5885.96|14
1731897970000|2024-11-18 02:46:10|5887.16|5886.46|5886.91|5886.21|5887.16|5886.46|5886.91|5886.21|21
1731897980000|2024-11-18 02:46:20|||||||||1
1731897990000|2024-11-18 02:46:30|||||||||9
1731898010000|2024-11-18 02:46:50|||||||||3
1731898040000|2024-11-18 02:47:20|||||||||1
1731898050000|2024-11-18 02:47:30|5886.66|5885.96|5886.66|5885.96|5886.66|5885.96|5886.66|5885.96|5
1731898080000|2024-11-18 02:48:00|||||||||3
1731898090000|2024-11-18 02:48:10|5886.53|5885.83|5886.41|5885.71|5886.53|5885.83|5886.41|5885.71|13
1731898100000|2024-11-18 02:48:20|5886.53|5885.83|5886.66|5885.96|5886.66|5885.96|5886.53|5885.83|59
1731898110000|2024-11-18 02:48:30|5886.91|5886.21|5887.03|5886.33|5887.16|5886.46|5886.91|5886.21|38
1731898120000|2024-11-18 02:48:40|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|0
1731898130000|2024-11-18 02:48:50|5887.03|5886.33|5887.03|5886.33|5887.03|5886.33|5886.91|5886.21|10
1731898140000|2024-11-18 02:49:00|5887.16|5886.46|5886.91|5886.21|5887.16|5886.46|5886.78|5886.08|3
1731898150000|2024-11-18 02:49:10|5886.78|5886.08|5886.66|5885.96|5886.78|5886.08|5886.66|5885.96|6
1731898200000|2024-11-18 02:50:00|5886.78|5886.08|5886.66|5885.96|5886.78|5886.08|5886.41|5885.71|19
1731898210000|2024-11-18 02:50:10|5886.91|5886.21|5886.66|5885.96|5886.91|5886.21|5886.66|5885.96|37
1731898220000|2024-11-18 02:50:20|||||||||5
1731898230000|2024-11-18 02:50:30|||||||||2
1731898240000|2024-11-18 02:50:40|5886.53|5885.83|5886.41|5885.71|5886.53|5885.83|5886.41|5885.71|15
1731898250000|2024-11-18 02:50:50|5886.53|5885.83|5886.66|5885.96|5886.66|5885.96|5886.53|5885.83|12
1731898270000|2024-11-18 02:51:10|5886.53|5885.83|5886.66|5885.96|5886.66|5885.96|5886.41|5885.71|13
1731898290000|2024-11-18 02:51:30|||||||||2
1731898300000|2024-11-18 02:51:40|5886.78|5886.08|5886.91|5886.21|5886.91|5886.21|5886.78|5886.08|2
1731898310000|2024-11-18 02:51:50|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|5886.91|5886.21|17
1731898320000|2024-11-18 02:52:00|5887.03|5886.33|5887.16|5886.46|5887.16|5886.46|5887.03|5886.33|7
1731898330000|2024-11-18 02:52:10|5887.03|5886.33|5886.91|5886.21|5887.03|5886.33|5886.91|5886.21|2
1731898340000|2024-11-18 02:52:20|5887.16|5886.46|5886.91|5886.21|5887.16|5886.46|5886.91|5886.21|23
1731898350000|2024-11-18 02:52:30|||||||||3
1731898360000|2024-11-18 02:52:40|5887.03|5886.33|5887.16|5886.46|5887.16|5886.46|5887.03|5886.33|13
1731898370000|2024-11-18 02:52:50|5887.41|5886.71|5887.41|5886.71|5887.41|5886.71|5887.41|5886.71|3
1731898380000|2024-11-18 02:53:00|5887.28|5886.58|5887.16|5886.46|5887.28|5886.58|5887.16|5886.46|5
1731898400000|2024-11-18 02:53:20|5887.03|5886.33|5887.03|5886.33|5887.03|5886.33|5886.91|5886.21|14
1731898410000|2024-11-18 02:53:30|5886.91|5886.21|5886.66|5885.96|5886.91|5886.21|5886.66|5885.96|21
1731898420000|2024-11-18 02:53:40|5886.53|5885.83|5886.66|5885.96|5886.66|5885.96|5886.41|5885.71|21
1731898440000|2024-11-18 02:54:00|5886.53|5885.83|5886.41|5885.71|5886.53|5885.83|5886.41|5885.71|8
1731898460000|2024-11-18 02:54:20|5886.53|5885.83|5886.41|5885.71|5886.66|5885.96|5886.41|5885.71|20
1731898500000|2024-11-18 02:55:00|5886.66|5885.96|5886.66|5885.96|5886.66|5885.96|5886.66|5885.96|7
1731898510000|2024-11-18 02:55:10|5886.53|5885.83|5886.66|5885.96|5886.66|5885.96|5886.41|5885.71|6
1731898520000|2024-11-18 02:55:20|||||||||10
1731898540000|2024-11-18 02:55:40|5886.53|5885.83|5886.53|5885.83|5886.53|5885.83|5886.53|5885.83|6
1731898550000|2024-11-18 02:55:50|5886.66|5885.96|5886.53|5885.83|5886.66|5885.96|5886.41|5885.71|24
1731898560000|2024-11-18 02:56:00|5886.41|5885.71|5886.66|5885.96|5886.66|5885.96|5886.41|5885.71|3
1731898570000|2024-11-18 02:56:10|5886.53|5885.83|5886.66|5885.96|5886.66|5885.96|5886.41|5885.71|3
1731898600000|2024-11-18 02:56:40|5886.53|5885.83|5886.53|5885.83|5886.66|5885.96|5886.41|5885.71|6
1731898610000|2024-11-18 02:56:50|5886.66|5885.96|5886.66|5885.96|5886.66|5885.96|5886.66|5885.96|0
1731898620000|2024-11-18 02:57:00|5886.41|5885.71|5886.41|5885.71|5886.41|5885.71|5886.41|5885.71|22
1731898640000|2024-11-18 02:57:20|5886.53|5885.83|5886.66|5885.96|5886.66|5885.96|5886.53|5885.83|8
1731898670000|2024-11-18 02:57:50|||||||||4
1731898690000|2024-11-18 02:58:10|5886.41|5885.71|5886.41|5885.71|5886.53|5885.83|5886.41|5885.71|18
1731898710000|2024-11-18 02:58:30|5886.28|5885.58|5886.41|5885.71|5886.41|5885.71|5886.28|5885.58|19
1731898720000|2024-11-18 02:58:40|5886.53|5885.83|5886.41|5885.71|5886.53|5885.83|5886.41|5885.71|5
1731898730000|2024-11-18 02:58:50|5886.53|5885.83|5886.66|5885.96|5886.66|5885.96|5886.53|5885.83|16
1731898740000|2024-11-18 02:59:00|||||||||2
1731898760000|2024-11-18 02:59:20|5886.78|5886.08|5886.91|5886.21|5886.91|5886.21|5886.78|5886.08|42
1731898770000|2024-11-18 02:59:30|||||||||6
1731898790000|2024-11-18 02:59:50|5887.03|5886.33|5887.16|5886.46|5887.16|5886.46|5887.03|5886.33|7
1731898800000|2024-11-18 03:00:00|5887.28|5886.58|5887.66|5886.96|5887.66|5886.96|5887.16|5886.46|80
1731898810000|2024-11-18 03:00:10|5887.78|5887.08|5887.41|5886.71|5887.78|5887.08|5887.41|5886.71|79
1731898820000|2024-11-18 03:00:20|||||||||2
1731898830000|2024-11-18 03:00:30|5887.66|5886.96|5887.66|5886.96|5887.66|5886.96|5887.66|5886.96|10
1731898850000|2024-11-18 03:00:50|5887.41|5886.71|5887.66|5886.96|5887.66|5886.96|5887.41|5886.71|25
1731898860000|2024-11-18 03:01:00|5887.41|5886.71|5887.41|5886.71|5887.41|5886.71|5887.41|5886.71|28
1731898870000|2024-11-18 03:01:10|5887.16|5886.46|5886.91|5886.21|5887.41|5886.71|5886.91|5886.21|47
1731898880000|2024-11-18 03:01:20|5886.66|5885.96|5887.16|5886.46|5887.16|5886.46|5886.66|5885.96|27
1731898890000|2024-11-18 03:01:30|5887.41|5886.71|5887.41|5886.71|5887.41|5886.71|5887.41|5886.71|33
1731898910000|2024-11-18 03:01:50|5887.53|5886.83|5887.66|5886.96|5887.66|5886.96|5887.41|5886.71|14
1731898920000|2024-11-18 03:02:00|5887.53|5886.83|5887.41|5886.71|5887.66|5886.96|5887.41|5886.71|23
1731898930000|2024-11-18 03:02:10|5887.53|5886.83|5887.41|5886.71|5887.66|5886.96|5887.41|5886.71|14
1731898940000|2024-11-18 03:02:20|5887.53|5886.83|5887.66|5886.96|5887.66|5886.96|5887.53|5886.83|2
1731898970000|2024-11-18 03:02:50|||||||||2
1731898980000|2024-11-18 03:03:00|5887.53|5886.83|5887.41|5886.71|5887.53|5886.83|5887.41|5886.71|17
1731898990000|2024-11-18 03:03:10|5887.66|5886.96|5887.91|5887.21|5887.91|5887.21|5887.66|5886.96|44
1731899000000|2024-11-18 03:03:20|5887.66|5886.96|5887.91|5887.21|5887.91|5887.21|5887.66|5886.96|35
1731899010000|2024-11-18 03:03:30|||||||||4
1731899020000|2024-11-18 03:03:40|5888.16|5887.46|5887.91|5887.21|5888.16|5887.46|5887.91|5887.21|132
1731899030000|2024-11-18 03:03:50|5887.66|5886.96|5887.91|5887.21|5887.91|5887.21|5887.66|5886.96|23
1731899040000|2024-11-18 03:04:00|5888.16|5887.46|5888.16|5887.46|5888.16|5887.46|5888.16|5887.46|5
1731899050000|2024-11-18 03:04:10|5888.03|5887.33|5887.91|5887.21|5888.03|5887.33|5887.91|5887.21|7
1731899060000|2024-11-18 03:04:20|5888.03|5887.33|5887.91|5887.21|5888.03|5887.33|5887.91|5887.21|8
1731899080000|2024-11-18 03:04:40|5888.03|5887.33|5887.91|5887.21|5888.03|5887.33|5887.91|5887.21|30
1731899090000|2024-11-18 03:04:50|5888.03|5887.33|5888.16|5887.46|5888.16|5887.46|5887.91|5887.21|21
1731899100000|2024-11-18 03:05:00|||||||||11
1731899120000|2024-11-18 03:05:20|5888.28|5887.58|5888.16|5887.46|5888.28|5887.58|5888.16|5887.46|26
1731899130000|2024-11-18 03:05:30|||||||||46
1731899140000|2024-11-18 03:05:40|5887.91|5887.21|5887.66|5886.96|5887.91|5887.21|5887.66|5886.96|38
1731899150000|2024-11-18 03:05:50|||||||||1
1731899160000|2024-11-18 03:06:00|5887.41|5886.71|5887.03|5886.33|5887.41|5886.71|5887.03|5886.33|48
1731899170000|2024-11-18 03:06:10|5887.16|5886.46|5887.16|5886.46|5887.28|5886.58|5887.16|5886.46|35
1731899180000|2024-11-18 03:06:20|5887.28|5886.58|5887.16|5886.46|5887.41|5886.71|5887.16|5886.46|26
1731899200000|2024-11-18 03:06:40|||||||||13
1731899210000|2024-11-18 03:06:50|||||||||4
1731899220000|2024-11-18 03:07:00|5887.41|5886.71|5887.41|5886.71|5887.66|5886.96|5887.41|5886.71|43
1731899230000|2024-11-18 03:07:10|5887.53|5886.83|5887.66|5886.96|5887.66|5886.96|5887.53|5886.83|3
1731899240000|2024-11-18 03:07:20|||||||||1
1731899250000|2024-11-18 03:07:30|||||||||9
1731899260000|2024-11-18 03:07:40|||||||||7
1731899270000|2024-11-18 03:07:50|5887.53|5886.83|5887.41|5886.71|5887.66|5886.96|5887.41|5886.71|11
1731899310000|2024-11-18 03:08:30|5887.28|5886.58|5887.28|5886.58|5887.28|5886.58|5887.28|5886.58|6
1731899320000|2024-11-18 03:08:40|5887.41|5886.71|5887.53|5886.83|5887.53|5886.83|5887.41|5886.71|4
1731899330000|2024-11-18 03:08:50|5887.41|5886.71|5887.41|5886.71|5887.66|5886.96|5887.41|5886.71|11
1731899340000|2024-11-18 03:09:00|5887.53|5886.83|5887.41|5886.71|5887.53|5886.83|5887.41|5886.71|9
1731899350000|2024-11-18 03:09:10|||||||||14
1731899370000|2024-11-18 03:09:30|5887.16|5886.46|5887.41|5886.71|5887.41|5886.71|5887.16|5886.46|16
1731899380000|2024-11-18 03:09:40|||||||||1
1731899400000|2024-11-18 03:10:00|||||||||16
1731899410000|2024-11-18 03:10:10|5887.28|5886.58|5887.41|5886.71|5887.41|5886.71|5887.28|5886.58|3
1731899430000|2024-11-18 03:10:30|||||||||3
1731899440000|2024-11-18 03:10:40|5887.28|5886.58|5887.16|5886.46|5887.41|5886.71|5887.16|5886.46|17
1731899450000|2024-11-18 03:10:50|5887.28|5886.58|5887.28|5886.58|5887.28|5886.58|5887.16|5886.46|3
1731899460000|2024-11-18 03:11:00|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|11
1731899470000|2024-11-18 03:11:10|5887.28|5886.58|5887.16|5886.46|5887.28|5886.58|5887.16|5886.46|23
1731899480000|2024-11-18 03:11:20|5886.91|5886.21|5886.91|5886.21|5886.91|5886.21|5886.91|5886.21|27
1731899500000|2024-11-18 03:11:40|5887.03|5886.33|5887.16|5886.46|5887.16|5886.46|5887.03|5886.33|7
1731899510000|2024-11-18 03:11:50|5887.41|5886.71|5887.16|5886.46|5887.41|5886.71|5887.16|5886.46|6
1731899520000|2024-11-18 03:12:00|5887.28|5886.58|5887.41|5886.71|5887.41|5886.71|5887.16|5886.46|4
1731899530000|2024-11-18 03:12:10|5887.28|5886.58|5887.16|5886.46|5887.41|5886.71|5887.16|5886.46|8
1731899540000|2024-11-18 03:12:20|5887.03|5886.33|5887.16|5886.46|5887.16|5886.46|5887.03|5886.33|6
1731899550000|2024-11-18 03:12:30|5887.03|5886.33|5887.03|5886.33|5887.16|5886.46|5886.91|5886.21|16
1731899560000|2024-11-18 03:12:40|5886.91|5886.21|5886.91|5886.21|5886.91|5886.21|5886.91|5886.21|0
1731899570000|2024-11-18 03:12:50|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|4
1731899600000|2024-11-18 03:13:20|||||||||1
1731899620000|2024-11-18 03:13:40|5887.03|5886.33|5886.91|5886.21|5887.16|5886.46|5886.91|5886.21|17
1731899630000|2024-11-18 03:13:50|5886.78|5886.08|5886.66|5885.96|5886.78|5886.08|5886.66|5885.96|24
1731899640000|2024-11-18 03:14:00|||||||||20
1731899650000|2024-11-18 03:14:10|||||||||1
1731899660000|2024-11-18 03:14:20|||||||||3
1731899670000|2024-11-18 03:14:30|||||||||1
1731899680000|2024-11-18 03:14:40|||||||||1
1731899720000|2024-11-18 03:15:20|5886.41|5885.71|5886.41|5885.71|5886.66|5885.96|5886.41|5885.71|55
1731899740000|2024-11-18 03:15:40|||||||||17
1731899760000|2024-11-18 03:16:00|5886.28|5885.58|5886.41|5885.71|5886.41|5885.71|5886.16|5885.46|25
1731899770000|2024-11-18 03:16:10|5886.66|5885.96|5886.66|5885.96|5886.66|5885.96|5886.66|5885.96|17
1731899780000|2024-11-18 03:16:20|5886.53|5885.83|5886.66|5885.96|5886.66|5885.96|5886.53|5885.83|4
1731899790000|2024-11-18 03:16:30|||||||||5
1731899800000|2024-11-18 03:16:40|5886.53|5885.83|5886.41|5885.71|5886.66|5885.96|5886.41|5885.71|10
1731899820000|2024-11-18 03:17:00|5886.53|5885.83|5886.41|5885.71|5886.53|5885.83|5886.41|5885.71|11
1731899830000|2024-11-18 03:17:10|||||||||4
1731899850000|2024-11-18 03:17:30|||||||||17
1731899860000|2024-11-18 03:17:40|5886.66|5885.96|5886.66|5885.96|5886.66|5885.96|5886.66|5885.96|10
1731899870000|2024-11-18 03:17:50|||||||||1
1731899880000|2024-11-18 03:18:00|5886.53|5885.83|5886.41|5885.71|5886.53|5885.83|5886.41|5885.71|10
1731899900000|2024-11-18 03:18:20|||||||||3
1731899910000|2024-11-18 03:18:30|5886.16|5885.46|5886.16|5885.46|5886.41|5885.71|5885.91|5885.21|106
1731899920000|2024-11-18 03:18:40|5886.41|5885.71|5886.41|5885.71|5886.41|5885.71|5886.28|5885.58|10
1731899930000|2024-11-18 03:18:50|5886.28|5885.58|5886.16|5885.46|5886.28|5885.58|5886.16|5885.46|2
1731899950000|2024-11-18 03:19:10|||||||||2
1731899960000|2024-11-18 03:19:20|5886.03|5885.33|5886.16|5885.46|5886.16|5885.46|5885.91|5885.21|24
1731899970000|2024-11-18 03:19:30|5885.91|5885.21|5885.91|5885.21|5885.91|5885.21|5885.91|5885.21|13
1731900000000|2024-11-18 03:20:00|5886.03|5885.33|5885.91|5885.21|5886.03|5885.33|5885.91|5885.21|21
1731900020000|2024-11-18 03:20:20|5885.78|5885.08|5885.78|5885.08|5885.78|5885.08|5885.78|5885.08|2
1731900030000|2024-11-18 03:20:30|5885.91|5885.21|5885.91|5885.21|5885.91|5885.21|5885.91|5885.21|29
1731900040000|2024-11-18 03:20:40|5885.78|5885.08|5885.66|5884.96|5885.91|5885.21|5885.66|5884.96|25
1731900050000|2024-11-18 03:20:50|5885.91|5885.21|5885.91|5885.21|5885.91|5885.21|5885.91|5885.21|26
1731900060000|2024-11-18 03:21:00|5886.16|5885.46|5886.16|5885.46|5886.16|5885.46|5885.91|5885.21|34
1731900070000|2024-11-18 03:21:10|||||||||10
1731900080000|2024-11-18 03:21:20|||||||||1
1731900090000|2024-11-18 03:21:30|||||||||7
1731900100000|2024-11-18 03:21:40|5886.03|5885.33|5886.03|5885.33|5886.16|5885.46|5885.91|5885.21|17
1731900110000|2024-11-18 03:21:50|5885.91|5885.21|5885.91|5885.21|5886.03|5885.33|5885.91|5885.21|5
1731900120000|2024-11-18 03:22:00|5886.03|5885.33|5885.91|5885.21|5886.03|5885.33|5885.91|5885.21|12
1731900130000|2024-11-18 03:22:10|||||||||2
1731900140000|2024-11-18 03:22:20|||||||||1
1731900170000|2024-11-18 03:22:50|5886.03|5885.33|5885.66|5884.96|5886.03|5885.33|5885.66|5884.96|33
1731900180000|2024-11-18 03:23:00|5885.53|5884.83|5885.53|5884.83|5885.66|5884.96|5885.53|5884.83|27
1731900190000|2024-11-18 03:23:10|5885.41|5884.71|5885.41|5884.71|5885.66|5884.96|5885.41|5884.71|9
1731900200000|2024-11-18 03:23:20|||||||||22
1731900210000|2024-11-18 03:23:30|5885.53|5884.83|5885.66|5884.96|5885.66|5884.96|5885.53|5884.83|16
1731900220000|2024-11-18 03:23:40|5885.78|5885.08|5885.91|5885.21|5885.91|5885.21|5885.78|5885.08|27
1731900230000|2024-11-18 03:23:50|5885.78|5885.08|5885.66|5884.96|5885.78|5885.08|5885.66|5884.96|4
1731900240000|2024-11-18 03:24:00|5885.78|5885.08|5885.41|5884.71|5885.78|5885.08|5885.41|5884.71|27
1731900250000|2024-11-18 03:24:10|5885.53|5884.83|5885.66|5884.96|5885.66|5884.96|5885.53|5884.83|3
1731900260000|2024-11-18 03:24:20|5885.53|5884.83|5885.53|5884.83|5885.53|5884.83|5885.53|5884.83|21
1731900270000|2024-11-18 03:24:30|5885.41|5884.71|5885.66|5884.96|5885.66|5884.96|5885.41|5884.71|5
1731900290000|2024-11-18 03:24:50|||||||||13
1731900300000|2024-11-18 03:25:00|||||||||17
1731900310000|2024-11-18 03:25:10|5885.41|5884.71|5885.41|5884.71|5885.41|5884.71|5885.41|5884.71|12
1731900330000|2024-11-18 03:25:30|5885.66|5884.96|5885.41|5884.71|5885.66|5884.96|5885.41|5884.71|13
1731900340000|2024-11-18 03:25:40|5885.53|5884.83|5885.66|5884.96|5885.66|5884.96|5885.53|5884.83|3
1731900350000|2024-11-18 03:25:50|5885.91|5885.21|5885.91|5885.21|5885.91|5885.21|5885.91|5885.21|4
1731900360000|2024-11-18 03:26:00|5886.03|5885.33|5886.16|5885.46|5886.16|5885.46|5886.03|5885.33|51
1731900370000|2024-11-18 03:26:10|5885.91|5885.21|5885.91|5885.21|5886.16|5885.46|5885.91|5885.21|16
1731900380000|2024-11-18 03:26:20|5886.16|5885.46|5886.16|5885.46|5886.16|5885.46|5886.16|5885.46|19
1731900390000|2024-11-18 03:26:30|5886.28|5885.58|5886.16|5885.46|5886.28|5885.58|5886.16|5885.46|21
1731900400000|2024-11-18 03:26:40|5886.28|5885.58|5886.16|5885.46|5886.28|5885.58|5886.16|5885.46|1
1731900420000|2024-11-18 03:27:00|5886.28|5885.58|5886.41|5885.71|5886.41|5885.71|5886.28|5885.58|19
1731900440000|2024-11-18 03:27:20|5886.16|5885.46|5886.41|5885.71|5886.41|5885.71|5886.16|5885.46|40
1731900450000|2024-11-18 03:27:30|5886.28|5885.58|5886.16|5885.46|5886.28|5885.58|5886.16|5885.46|3
1731900500000|2024-11-18 03:28:20|||||||||18
1731900510000|2024-11-18 03:28:30|5886.03|5885.33|5885.91|5885.21|5886.16|5885.46|5885.91|5885.21|8
1731900520000|2024-11-18 03:28:40|||||||||12
1731900550000|2024-11-18 03:29:10|||||||||7
1731900560000|2024-11-18 03:29:20|5885.78|5885.08|5885.66|5884.96|5885.78|5885.08|5885.66|5884.96|6
1731900570000|2024-11-18 03:29:30|5885.78|5885.08|5885.91|5885.21|5885.91|5885.21|5885.78|5885.08|12
1731900580000|2024-11-18 03:29:40|5885.66|5884.96|5885.66|5884.96|5885.66|5884.96|5885.66|5884.96|4
1731900600000|2024-11-18 03:30:00|5885.78|5885.08|5885.66|5884.96|5885.91|5885.21|5885.66|5884.96|29
1731900620000|2024-11-18 03:30:20|5885.78|5885.08|5885.66|5884.96|5885.91|5885.21|5885.66|5884.96|20
1731900630000|2024-11-18 03:30:30|5885.41|5884.71|5885.41|5884.71|5885.41|5884.71|5885.41|5884.71|28
1731900640000|2024-11-18 03:30:40|5885.16|5884.46|5885.41|5884.71|5885.41|5884.71|5885.16|5884.46|43
1731900650000|2024-11-18 03:30:50|5885.28|5884.58|5885.16|5884.46|5885.41|5884.71|5885.16|5884.46|10
1731900660000|2024-11-18 03:31:00|5885.41|5884.71|5885.16|5884.46|5885.66|5884.96|5885.16|5884.46|56
1731900670000|2024-11-18 03:31:10|5885.41|5884.71|5885.41|5884.71|5885.41|5884.71|5885.16|5884.46|22
1731900680000|2024-11-18 03:31:20|5885.53|5884.83|5885.66|5884.96|5885.66|5884.96|5885.41|5884.71|26
1731900690000|2024-11-18 03:31:30|5885.53|5884.83|5885.41|5884.71|5885.53|5884.83|5885.16|5884.46|30
1731900700000|2024-11-18 03:31:40|5885.28|5884.58|5885.66|5884.96|5885.66|5884.96|5885.16|5884.46|46
1731900710000|2024-11-18 03:31:50|5885.53|5884.83|5885.16|5884.46|5885.53|5884.83|5885.16|5884.46|24
1731900720000|2024-11-18 03:32:00|5885.28|5884.58|5885.41|5884.71|5885.41|5884.71|5885.16|5884.46|10
1731900730000|2024-11-18 03:32:10|5885.53|5884.83|5885.66|5884.96|5885.66|5884.96|5885.53|5884.83|19
1731900740000|2024-11-18 03:32:20|5885.53|5884.83|5885.66|5884.96|5885.66|5884.96|5885.41|5884.71|21
1731900760000|2024-11-18 03:32:40|5885.53|5884.83|5885.41|5884.71|5885.53|5884.83|5885.41|5884.71|8
1731900770000|2024-11-18 03:32:50|5885.66|5884.96|5885.66|5884.96|5885.66|5884.96|5885.66|5884.96|18
1731900780000|2024-11-18 03:33:00|5885.78|5885.08|5885.91|5885.21|5885.91|5885.21|5885.78|5885.08|108
1731900790000|2024-11-18 03:33:10|5886.03|5885.33|5886.03|5885.33|5886.16|5885.46|5886.03|5885.33|36
1731900800000|2024-11-18 03:33:20|5886.16|5885.46|5886.16|5885.46|5886.16|5885.46|5886.16|5885.46|20
1731900810000|2024-11-18 03:33:30|5886.28|5885.58|5886.16|5885.46|5886.41|5885.71|5886.16|5885.46|20
1731900830000|2024-11-18 03:33:50|5886.28|5885.58|5886.41|5885.71|5886.41|5885.71|5886.28|5885.58|15
1731900840000|2024-11-18 03:34:00|5886.16|5885.46|5886.41|5885.71|5886.41|5885.71|5886.16|5885.46|33
1731900850000|2024-11-18 03:34:10|5886.28|5885.58|5886.16|5885.46|5886.41|5885.71|5886.16|5885.46|36
1731900860000|2024-11-18 03:34:20|5886.28|5885.58|5886.16|5885.46|5886.41|5885.71|5886.16|5885.46|11
1731900870000|2024-11-18 03:34:30|5886.28|5885.58|5886.41|5885.71|5886.41|5885.71|5886.16|5885.46|33
1731900890000|2024-11-18 03:34:50|5886.66|5885.96|5886.53|5885.83|5886.66|5885.96|5886.53|5885.83|160
1731900900000|2024-11-18 03:35:00|5886.66|5885.96|5886.41|5885.71|5886.66|5885.96|5886.41|5885.71|41
1731900920000|2024-11-18 03:35:20|||||||||2
1731900930000|2024-11-18 03:35:30|5886.28|5885.58|5886.66|5885.96|5886.66|5885.96|5886.28|5885.58|41
1731900950000|2024-11-18 03:35:50|5886.91|5886.21|5886.91|5886.21|5887.03|5886.33|5886.91|5886.21|32
1731900960000|2024-11-18 03:36:00|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|5886.91|5886.21|13
1731900970000|2024-11-18 03:36:10|||||||||19
1731900980000|2024-11-18 03:36:20|5887.41|5886.71|5887.41|5886.71|5887.41|5886.71|5887.41|5886.71|45
1731900990000|2024-11-18 03:36:30|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|50
1731901000000|2024-11-18 03:36:40|5887.03|5886.33|5886.91|5886.21|5887.03|5886.33|5886.91|5886.21|15
1731901010000|2024-11-18 03:36:50|5887.03|5886.33|5886.66|5885.96|5887.03|5886.33|5886.41|5885.71|35
1731901020000|2024-11-18 03:37:00|||||||||1
1731901030000|2024-11-18 03:37:10|5886.78|5886.08|5886.91|5886.21|5886.91|5886.21|5886.78|5886.08|3
1731901040000|2024-11-18 03:37:20|||||||||12
1731901050000|2024-11-18 03:37:30|5886.78|5886.08|5886.91|5886.21|5886.91|5886.21|5886.78|5886.08|21
1731901080000|2024-11-18 03:38:00|5886.78|5886.08|5886.91|5886.21|5886.91|5886.21|5886.78|5886.08|18
1731901090000|2024-11-18 03:38:10|5886.78|5886.08|5886.91|5886.21|5886.91|5886.21|5886.66|5885.96|12
1731901100000|2024-11-18 03:38:20|||||||||8
1731901110000|2024-11-18 03:38:30|5886.66|5885.96|5886.66|5885.96|5886.66|5885.96|5886.66|5885.96|8
1731901130000|2024-11-18 03:38:50|||||||||6
1731901150000|2024-11-18 03:39:10|5886.53|5885.83|5886.66|5885.96|5886.66|5885.96|5886.53|5885.83|40
1731901160000|2024-11-18 03:39:20|5886.53|5885.83|5886.66|5885.96|5886.66|5885.96|5886.53|5885.83|15
1731901170000|2024-11-18 03:39:30|5886.53|5885.83|5886.66|5885.96|5886.66|5885.96|5886.53|5885.83|14
1731901180000|2024-11-18 03:39:40|5886.53|5885.83|5886.16|5885.46|5886.53|5885.83|5886.16|5885.46|42
1731901190000|2024-11-18 03:39:50|5886.41|5885.71|5886.41|5885.71|5886.41|5885.71|5886.41|5885.71|63
1731901200000|2024-11-18 03:40:00|5886.53|5885.83|5886.66|5885.96|5886.66|5885.96|5886.53|5885.83|19
1731901220000|2024-11-18 03:40:20|5886.91|5886.21|5886.91|5886.21|5886.91|5886.21|5886.91|5886.21|24
1731901230000|2024-11-18 03:40:30|5886.78|5886.08|5886.91|5886.21|5886.91|5886.21|5886.78|5886.08|12
1731901260000|2024-11-18 03:41:00|5887.03|5886.33|5887.16|5886.46|5887.16|5886.46|5886.91|5886.21|52
1731901280000|2024-11-18 03:41:20|||||||||2
1731901290000|2024-11-18 03:41:30|5886.91|5886.21|5886.91|5886.21|5886.91|5886.21|5886.91|5886.21|28
1731901320000|2024-11-18 03:42:00|||||||||2
1731901330000|2024-11-18 03:42:10|||||||||6
1731901340000|2024-11-18 03:42:20|5886.78|5886.08|5886.78|5886.08|5886.91|5886.21|5886.66|5885.96|48
1731901350000|2024-11-18 03:42:30|5886.66|5885.96|5886.78|5886.08|5886.91|5886.21|5886.66|5885.96|8
1731901360000|2024-11-18 03:42:40|5886.91|5886.21|5886.66|5885.96|5886.91|5886.21|5886.66|5885.96|1
1731901370000|2024-11-18 03:42:50|5886.78|5886.08|5886.41|5885.71|5886.78|5886.08|5886.41|5885.71|43
1731901380000|2024-11-18 03:43:00|||||||||70
1731901420000|2024-11-18 03:43:40|5886.28|5885.58|5886.16|5885.46|5886.41|5885.71|5886.16|5885.46|12
1731901430000|2024-11-18 03:43:50|5885.91|5885.21|5885.91|5885.21|5885.91|5885.21|5885.91|5885.21|64
1731901440000|2024-11-18 03:44:00|5885.78|5885.08|5885.66|5884.96|5885.78|5885.08|5885.66|5884.96|21
1731901450000|2024-11-18 03:44:10|||||||||6
1731901460000|2024-11-18 03:44:20|||||||||5
1731901470000|2024-11-18 03:44:30|||||||||6
1731901480000|2024-11-18 03:44:40|||||||||32
1731901490000|2024-11-18 03:44:50|5885.41|5884.71|5885.41|5884.71|5885.66|5884.96|5885.41|5884.71|21
1731901500000|2024-11-18 03:45:00|5885.53|5884.83|5885.91|5885.21|5885.91|5885.21|5885.53|5884.83|22
1731901510000|2024-11-18 03:45:10|5886.03|5885.33|5886.16|5885.46|5886.16|5885.46|5885.91|5885.21|27
1731901520000|2024-11-18 03:45:20|||||||||50
1731901530000|2024-11-18 03:45:30|||||||||15
1731901540000|2024-11-18 03:45:40|5885.91|5885.21|5885.91|5885.21|5885.91|5885.21|5885.91|5885.21|15
1731901560000|2024-11-18 03:46:00|||||||||19
1731901570000|2024-11-18 03:46:10|5885.78|5885.08|5885.78|5885.08|5885.91|5885.21|5885.78|5885.08|9
1731901580000|2024-11-18 03:46:20|5885.66|5884.96|5885.66|5884.96|5885.91|5885.21|5885.66|5884.96|6
1731901590000|2024-11-18 03:46:30|5885.78|5885.08|5885.66|5884.96|5885.91|5885.21|5885.66|5884.96|41
1731901620000|2024-11-18 03:47:00|5885.53|5884.83|5885.41|5884.71|5885.66|5884.96|5885.41|5884.71|16
1731901630000|2024-11-18 03:47:10|5885.53|5884.83|5885.66|5884.96|5885.66|5884.96|5885.53|5884.83|11
1731901660000|2024-11-18 03:47:40|5885.91|5885.21|5885.91|5885.21|5886.03|5885.33|5885.91|5885.21|31
1731901670000|2024-11-18 03:47:50|5886.03|5885.33|5886.03|5885.33|5886.16|5885.46|5885.91|5885.21|24
1731901680000|2024-11-18 03:48:00|5885.91|5885.21|5885.91|5885.21|5886.16|5885.46|5885.91|5885.21|20
1731901690000|2024-11-18 03:48:10|5886.03|5885.33|5885.91|5885.21|5886.03|5885.33|5885.91|5885.21|7
1731901700000|2024-11-18 03:48:20|5886.16|5885.46|5886.16|5885.46|5886.16|5885.46|5886.03|5885.33|16
1731901740000|2024-11-18 03:49:00|||||||||1
1731901770000|2024-11-18 03:49:30|5885.91|5885.21|5885.91|5885.21|5885.91|5885.21|5885.66|5884.96|30
1731901780000|2024-11-18 03:49:40|||||||||1
1731901790000|2024-11-18 03:49:50|||||||||2
1731901800000|2024-11-18 03:50:00|5885.66|5884.96|5885.66|5884.96|5885.91|5885.21|5885.66|5884.96|35
1731901810000|2024-11-18 03:50:10|||||||||3
1731901820000|2024-11-18 03:50:20|5885.91|5885.21|5885.66|5884.96|5885.91|5885.21|5885.66|5884.96|6
1731901830000|2024-11-18 03:50:30|5885.78|5885.08|5885.91|5885.21|5885.91|5885.21|5885.78|5885.08|9
1731901840000|2024-11-18 03:50:40|||||||||1
1731901850000|2024-11-18 03:50:50|5885.78|5885.08|5885.53|5884.83|5885.91|5885.21|5885.41|5884.71|40
1731901860000|2024-11-18 03:51:00|5885.66|5884.96|5885.66|5884.96|5885.66|5884.96|5885.41|5884.71|27
1731901870000|2024-11-18 03:51:10|||||||||15
1731901890000|2024-11-18 03:51:30|||||||||1
1731901900000|2024-11-18 03:51:40|5885.78|5885.08|5885.78|5885.08|5885.91|5885.21|5885.66|5884.96|12
1731901910000|2024-11-18 03:51:50|5885.91|5885.21|5885.66|5884.96|5885.91|5885.21|5885.66|5884.96|30
1731901920000|2024-11-18 03:52:00|5885.78|5885.08|5885.66|5884.96|5885.91|5885.21|5885.66|5884.96|24
1731901930000|2024-11-18 03:52:10|5885.41|5884.71|5885.66|5884.96|5885.66|5884.96|5885.41|5884.71|21
1731901940000|2024-11-18 03:52:20|5885.41|5884.71|5885.41|5884.71|5885.66|5884.96|5885.41|5884.71|15
1731901950000|2024-11-18 03:52:30|5885.53|5884.83|5885.66|5884.96|5885.66|5884.96|5885.41|5884.71|24
1731901970000|2024-11-18 03:52:50|5885.91|5885.21|5885.91|5885.21|5885.91|5885.21|5885.91|5885.21|39
1731901980000|2024-11-18 03:53:00|||||||||1
1731902010000|2024-11-18 03:53:30|||||||||2
1731902020000|2024-11-18 03:53:40|5885.78|5885.08|5885.66|5884.96|5885.91|5885.21|5885.66|5884.96|15
1731902030000|2024-11-18 03:53:50|5885.78|5885.08|5885.78|5885.08|5885.78|5885.08|5885.78|5885.08|3
1731902040000|2024-11-18 03:54:00|5885.66|5884.96|5885.66|5884.96|5885.66|5884.96|5885.66|5884.96|5
1731902050000|2024-11-18 03:54:10|||||||||3
1731902080000|2024-11-18 03:54:40|5885.78|5885.08|5885.66|5884.96|5885.91|5885.21|5885.66|5884.96|6
1731902110000|2024-11-18 03:55:10|5885.78|5885.08|5885.91|5885.21|5885.91|5885.21|5885.78|5885.08|4
1731902130000|2024-11-18 03:55:30|5885.78|5885.08|5885.66|5884.96|5885.91|5885.21|5885.66|5884.96|15
1731902140000|2024-11-18 03:55:40|5885.78|5885.08|5885.91|5885.21|5885.91|5885.21|5885.78|5885.08|5
1731902150000|2024-11-18 03:55:50|5885.66|5884.96|5885.66|5884.96|5885.78|5885.08|5885.66|5884.96|28
1731902160000|2024-11-18 03:56:00|5885.91|5885.21|5885.91|5885.21|5885.91|5885.21|5885.91|5885.21|8
1731902170000|2024-11-18 03:56:10|5885.78|5885.08|5885.91|5885.21|5885.91|5885.21|5885.78|5885.08|11
1731902180000|2024-11-18 03:56:20|5885.78|5885.08|5885.91|5885.21|5885.91|5885.21|5885.78|5885.08|8
1731902190000|2024-11-18 03:56:30|5885.78|5885.08|5885.91|5885.21|5885.91|5885.21|5885.66|5884.96|1
1731902200000|2024-11-18 03:56:40|5885.78|5885.08|5885.91|5885.21|5885.91|5885.21|5885.78|5885.08|2
1731902210000|2024-11-18 03:56:50|||||||||1
1731902220000|2024-11-18 03:57:00|5886.16|5885.46|5886.16|5885.46|5886.16|5885.46|5886.16|5885.46|14
1731902230000|2024-11-18 03:57:10|||||||||2
1731902240000|2024-11-18 03:57:20|5886.28|5885.58|5886.41|5885.71|5886.41|5885.71|5886.28|5885.58|7
1731902250000|2024-11-18 03:57:30|||||||||4
1731902260000|2024-11-18 03:57:40|5886.53|5885.83|5886.41|5885.71|5886.53|5885.83|5886.41|5885.71|9
1731902270000|2024-11-18 03:57:50|5886.53|5885.83|5886.41|5885.71|5886.66|5885.96|5886.41|5885.71|17
1731902280000|2024-11-18 03:58:00|||||||||2
1731902300000|2024-11-18 03:58:20|||||||||15
1731902310000|2024-11-18 03:58:30|||||||||1
1731902330000|2024-11-18 03:58:50|||||||||15
1731902340000|2024-11-18 03:59:00|5886.28|5885.58|5886.41|5885.71|5886.41|5885.71|5886.28|5885.58|5
1731902350000|2024-11-18 03:59:10|||||||||3
1731902360000|2024-11-18 03:59:20|5886.28|5885.58|5886.28|5885.58|5886.41|5885.71|5886.16|5885.46|23
1731902370000|2024-11-18 03:59:30|5886.41|5885.71|5886.41|5885.71|5886.41|5885.71|5886.41|5885.71|0
1731902380000|2024-11-18 03:59:40|||||||||1
1731902400000|2024-11-18 04:00:00|5886.53|5885.83|5886.66|5885.96|5886.66|5885.96|5886.53|5885.83|13
1731902410000|2024-11-18 04:00:10|5886.91|5886.21|5886.91|5886.21|5886.91|5886.21|5886.91|5886.21|22
1731902420000|2024-11-18 04:00:20|||||||||4
1731902430000|2024-11-18 04:00:30|||||||||2
1731902440000|2024-11-18 04:00:40|||||||||1
1731902450000|2024-11-18 04:00:50|5887.03|5886.33|5887.16|5886.46|5887.16|5886.46|5887.03|5886.33|29
1731902460000|2024-11-18 04:01:00|||||||||8
1731902470000|2024-11-18 04:01:10|||||||||7
1731902480000|2024-11-18 04:01:20|5886.91|5886.21|5887.16|5886.46|5887.16|5886.46|5886.91|5886.21|34
1731902490000|2024-11-18 04:01:30|5887.03|5886.33|5887.16|5886.46|5887.16|5886.46|5887.03|5886.33|24
1731902500000|2024-11-18 04:01:40|5887.03|5886.33|5887.16|5886.46|5887.16|5886.46|5887.03|5886.33|30
1731902510000|2024-11-18 04:01:50|5887.41|5886.71|5887.28|5886.58|5887.41|5886.71|5887.28|5886.58|38
1731902520000|2024-11-18 04:02:00|5887.16|5886.46|5887.03|5886.33|5887.16|5886.46|5886.91|5886.21|26
1731902530000|2024-11-18 04:02:10|5887.16|5886.46|5887.03|5886.33|5887.16|5886.46|5887.03|5886.33|11
1731902540000|2024-11-18 04:02:20|5887.16|5886.46|5887.16|5886.46|5887.28|5886.58|5887.16|5886.46|32
1731902550000|2024-11-18 04:02:30|5887.28|5886.58|5887.28|5886.58|5887.41|5886.71|5887.16|5886.46|8
1731902560000|2024-11-18 04:02:40|5887.16|5886.46|5887.41|5886.71|5887.41|5886.71|5887.16|5886.46|8
1731902570000|2024-11-18 04:02:50|5887.28|5886.58|5887.16|5886.46|5887.28|5886.58|5887.16|5886.46|10
1731902580000|2024-11-18 04:03:00|||||||||6
1731902590000|2024-11-18 04:03:10|||||||||3
1731902610000|2024-11-18 04:03:30|||||||||4
1731902620000|2024-11-18 04:03:40|5887.41|5886.71|5887.41|5886.71|5887.41|5886.71|5887.41|5886.71|15
1731902630000|2024-11-18 04:03:50|||||||||18
1731902640000|2024-11-18 04:04:00|5887.28|5886.58|5887.16|5886.46|5887.28|5886.58|5887.16|5886.46|11
1731902660000|2024-11-18 04:04:20|||||||||11
1731902670000|2024-11-18 04:04:30|||||||||10
1731902680000|2024-11-18 04:04:40|5887.03|5886.33|5887.16|5886.46|5887.16|5886.46|5887.03|5886.33|9
1731902690000|2024-11-18 04:04:50|||||||||14
1731902700000|2024-11-18 04:05:00|5887.03|5886.33|5886.91|5886.21|5887.16|5886.46|5886.91|5886.21|18
1731902710000|2024-11-18 04:05:10|5887.03|5886.33|5886.91|5886.21|5887.16|5886.46|5886.91|5886.21|7
1731902720000|2024-11-18 04:05:20|5887.03|5886.33|5886.91|5886.21|5887.16|5886.46|5886.91|5886.21|31
1731902730000|2024-11-18 04:05:30|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|4
1731902760000|2024-11-18 04:06:00|5887.41|5886.71|5887.41|5886.71|5887.41|5886.71|5887.28|5886.58|23
1731902770000|2024-11-18 04:06:10|5887.28|5886.58|5887.41|5886.71|5887.41|5886.71|5887.16|5886.46|4
1731902780000|2024-11-18 04:06:20|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|2
1731902800000|2024-11-18 04:06:40|5886.91|5886.21|5887.16|5886.46|5887.16|5886.46|5886.91|5886.21|50
1731902810000|2024-11-18 04:06:50|5887.03|5886.33|5887.16|5886.46|5887.16|5886.46|5887.03|5886.33|10
1731902820000|2024-11-18 04:07:00|5887.03|5886.33|5887.03|5886.33|5887.16|5886.46|5886.91|5886.21|16
1731902830000|2024-11-18 04:07:10|5886.91|5886.21|5886.91|5886.21|5886.91|5886.21|5886.91|5886.21|0
1731902840000|2024-11-18 04:07:20|5886.78|5886.08|5886.66|5885.96|5886.91|5886.21|5886.66|5885.96|23
1731902850000|2024-11-18 04:07:30|5886.53|5885.83|5886.66|5885.96|5886.66|5885.96|5886.41|5885.71|23
1731902860000|2024-11-18 04:07:40|5886.53|5885.83|5886.41|5885.71|5886.66|5885.96|5886.41|5885.71|39
1731902870000|2024-11-18 04:07:50|5886.66|5885.96|5886.66|5885.96|5886.66|5885.96|5886.41|5885.71|56
1731902880000|2024-11-18 04:08:00|5886.78|5886.08|5886.66|5885.96|5886.91|5886.21|5886.66|5885.96|13
1731902890000|2024-11-18 04:08:10|5886.78|5886.08|5886.91|5886.21|5886.91|5886.21|5886.66|5885.96|9
1731902900000|2024-11-18 04:08:20|5886.78|5886.08|5886.66|5885.96|5886.78|5886.08|5886.66|5885.96|18
1731902920000|2024-11-18 04:08:40|5886.78|5886.08|5886.66|5885.96|5886.78|5886.08|5886.66|5885.96|10
1731902940000|2024-11-18 04:09:00|5886.78|5886.08|5886.66|5885.96|5886.91|5886.21|5886.66|5885.96|17
1731902950000|2024-11-18 04:09:10|5886.91|5886.21|5886.91|5886.21|5886.91|5886.21|5886.91|5886.21|3
1731902960000|2024-11-18 04:09:20|||||||||13
1731902970000|2024-11-18 04:09:30|5886.66|5885.96|5886.91|5886.21|5886.91|5886.21|5886.66|5885.96|8
1731903000000|2024-11-18 04:10:00|5887.16|5886.46|5886.91|5886.21|5887.16|5886.46|5886.91|5886.21|25
1731903010000|2024-11-18 04:10:10|5887.16|5886.46|5887.03|5886.33|5887.16|5886.46|5887.03|5886.33|29
1731903020000|2024-11-18 04:10:20|5886.91|5886.21|5887.16|5886.46|5887.16|5886.46|5886.91|5886.21|3
1731903030000|2024-11-18 04:10:30|5887.03|5886.33|5887.03|5886.33|5887.03|5886.33|5886.91|5886.21|12
1731903040000|2024-11-18 04:10:40|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|5886.91|5886.21|25
1731903070000|2024-11-18 04:11:10|5887.28|5886.58|5887.16|5886.46|5887.41|5886.71|5887.16|5886.46|25
1731903080000|2024-11-18 04:11:20|5887.41|5886.71|5887.41|5886.71|5887.41|5886.71|5887.41|5886.71|9
1731903090000|2024-11-18 04:11:30|||||||||1
1731903100000|2024-11-18 04:11:40|||||||||18
1731903110000|2024-11-18 04:11:50|||||||||1
1731903130000|2024-11-18 04:12:10|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|24
1731903180000|2024-11-18 04:13:00|5887.28|5886.58|5887.41|5886.71|5887.41|5886.71|5887.28|5886.58|42
1731903200000|2024-11-18 04:13:20|||||||||1
1731903220000|2024-11-18 04:13:40|||||||||4
1731903240000|2024-11-18 04:14:00|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|26
1731903250000|2024-11-18 04:14:10|5887.28|5886.58|5887.16|5886.46|5887.28|5886.58|5887.16|5886.46|13
1731903260000|2024-11-18 04:14:20|5887.28|5886.58|5887.41|5886.71|5887.41|5886.71|5887.16|5886.46|22
1731903290000|2024-11-18 04:14:50|5887.53|5886.83|5887.53|5886.83|5887.66|5886.96|5887.41|5886.71|31
1731903300000|2024-11-18 04:15:00|5887.41|5886.71|5887.41|5886.71|5887.66|5886.96|5887.41|5886.71|38
1731903310000|2024-11-18 04:15:10|5887.66|5886.96|5887.66|5886.96|5887.66|5886.96|5887.66|5886.96|11
1731903320000|2024-11-18 04:15:20|||||||||4
1731903340000|2024-11-18 04:15:40|5887.53|5886.83|5887.53|5886.83|5887.53|5886.83|5887.41|5886.71|32
1731903350000|2024-11-18 04:15:50|5887.41|5886.71|5887.41|5886.71|5887.41|5886.71|5887.41|5886.71|7
1731903360000|2024-11-18 04:16:00|||||||||15
1731903370000|2024-11-18 04:16:10|5887.53|5886.83|5887.66|5886.96|5887.66|5886.96|5887.41|5886.71|9
1731903380000|2024-11-18 04:16:20|5887.53|5886.83|5887.41|5886.71|5887.66|5886.96|5887.41|5886.71|3
1731903390000|2024-11-18 04:16:30|5887.53|5886.83|5887.53|5886.83|5887.53|5886.83|5887.53|5886.83|1
1731903400000|2024-11-18 04:16:40|5887.41|5886.71|5887.41|5886.71|5887.66|5886.96|5887.41|5886.71|23
1731903410000|2024-11-18 04:16:50|||||||||1
1731903420000|2024-11-18 04:17:00|5887.28|5886.58|5886.91|5886.21|5887.28|5886.58|5886.91|5886.21|48
1731903440000|2024-11-18 04:17:20|||||||||4
1731903460000|2024-11-18 04:17:40|5887.03|5886.33|5886.91|5886.21|5887.03|5886.33|5886.91|5886.21|29
1731903470000|2024-11-18 04:17:50|5887.03|5886.33|5887.16|5886.46|5887.16|5886.46|5886.91|5886.21|17
1731903480000|2024-11-18 04:18:00|||||||||16
1731903490000|2024-11-18 04:18:10|||||||||2
1731903500000|2024-11-18 04:18:20|5887.28|5886.58|5887.16|5886.46|5887.28|5886.58|5887.16|5886.46|10
1731903510000|2024-11-18 04:18:30|5887.41|5886.71|5887.41|5886.71|5887.41|5886.71|5887.41|5886.71|18
1731903530000|2024-11-18 04:18:50|5887.28|5886.58|5887.41|5886.71|5887.41|5886.71|5887.28|5886.58|13
1731903540000|2024-11-18 04:19:00|||||||||1
1731903550000|2024-11-18 04:19:10|||||||||1
1731903560000|2024-11-18 04:19:20|5887.28|5886.58|5887.16|5886.46|5887.28|5886.58|5887.16|5886.46|24
1731903580000|2024-11-18 04:19:40|||||||||19
1731903600000|2024-11-18 04:20:00|5887.28|5886.58|5887.41|5886.71|5887.41|5886.71|5887.28|5886.58|4
1731903610000|2024-11-18 04:20:10|5887.66|5886.96|5887.66|5886.96|5887.66|5886.96|5887.66|5886.96|30
1731903630000|2024-11-18 04:20:30|5887.41|5886.71|5887.41|5886.71|5887.41|5886.71|5887.41|5886.71|30
1731903650000|2024-11-18 04:20:50|||||||||1
1731903670000|2024-11-18 04:21:10|||||||||4
1731903680000|2024-11-18 04:21:20|||||||||13
1731903690000|2024-11-18 04:21:30|||||||||5
1731903700000|2024-11-18 04:21:40|||||||||3
1731903760000|2024-11-18 04:22:40|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|16
1731903770000|2024-11-18 04:22:50|||||||||27
1731903780000|2024-11-18 04:23:00|5887.28|5886.58|5887.41|5886.71|5887.41|5886.71|5887.28|5886.58|13
1731903790000|2024-11-18 04:23:10|5887.53|5886.83|5887.66|5886.96|5887.66|5886.96|5887.53|5886.83|37
1731903820000|2024-11-18 04:23:40|5887.53|5886.83|5887.66|5886.96|5887.66|5886.96|5887.53|5886.83|13
1731903840000|2024-11-18 04:24:00|5887.53|5886.83|5887.41|5886.71|5887.53|5886.83|5887.41|5886.71|8
1731903850000|2024-11-18 04:24:10|||||||||9
1731903860000|2024-11-18 04:24:20|||||||||1
1731903880000|2024-11-18 04:24:40|||||||||4
1731903900000|2024-11-18 04:25:00|5887.66|5886.96|5887.41|5886.71|5887.66|5886.96|5887.41|5886.71|17
1731903910000|2024-11-18 04:25:10|||||||||1
1731903930000|2024-11-18 04:25:30|5887.53|5886.83|5887.66|5886.96|5887.66|5886.96|5887.41|5886.71|9
1731903940000|2024-11-18 04:25:40|5887.53|5886.83|5887.53|5886.83|5887.53|5886.83|5887.53|5886.83|3
1731903950000|2024-11-18 04:25:50|5887.41|5886.71|5887.66|5886.96|5887.66|5886.96|5887.41|5886.71|3
1731903960000|2024-11-18 04:26:00|5887.53|5886.83|5887.41|5886.71|5887.66|5886.96|5887.41|5886.71|6
1731903980000|2024-11-18 04:26:20|5887.66|5886.96|5887.41|5886.71|5887.66|5886.96|5887.41|5886.71|10
1731903990000|2024-11-18 04:26:30|5887.53|5886.83|5887.66|5886.96|5887.66|5886.96|5887.53|5886.83|3
1731904020000|2024-11-18 04:27:00|||||||||22
1731904030000|2024-11-18 04:27:10|5887.91|5887.21|5888.16|5887.46|5888.16|5887.46|5887.91|5887.21|89
1731904040000|2024-11-18 04:27:20|5888.03|5887.33|5887.91|5887.21|5888.16|5887.46|5887.91|5887.21|75
1731904050000|2024-11-18 04:27:30|5888.16|5887.46|5887.91|5887.21|5888.16|5887.46|5887.91|5887.21|54
1731904070000|2024-11-18 04:27:50|||||||||4
1731904080000|2024-11-18 04:28:00|5888.03|5887.33|5888.16|5887.46|5888.16|5887.46|5887.91|5887.21|24
1731904090000|2024-11-18 04:28:10|5888.03|5887.33|5887.91|5887.21|5888.03|5887.33|5887.91|5887.21|11
1731904110000|2024-11-18 04:28:30|5888.03|5887.33|5888.03|5887.33|5888.16|5887.46|5888.03|5887.33|11
1731904120000|2024-11-18 04:28:40|5888.16|5887.46|5888.16|5887.46|5888.16|5887.46|5888.16|5887.46|5
1731904130000|2024-11-18 04:28:50|5888.03|5887.33|5887.91|5887.21|5888.16|5887.46|5887.91|5887.21|13
1731904140000|2024-11-18 04:29:00|5887.66|5886.96|5887.66|5886.96|5887.66|5886.96|5887.66|5886.96|8
1731904190000|2024-11-18 04:29:50|5887.53|5886.83|5887.66|5886.96|5887.66|5886.96|5887.53|5886.83|13
1731904210000|2024-11-18 04:30:10|5887.78|5887.08|5887.91|5887.21|5887.91|5887.21|5887.78|5887.08|21
1731904250000|2024-11-18 04:30:50|5887.78|5887.08|5887.66|5886.96|5887.78|5887.08|5887.66|5886.96|10
1731904260000|2024-11-18 04:31:00|||||||||3
1731904280000|2024-11-18 04:31:20|5887.41|5886.71|5887.66|5886.96|5887.66|5886.96|5887.41|5886.71|25
1731904290000|2024-11-18 04:31:30|5887.53|5886.83|5887.66|5886.96|5887.66|5886.96|5887.41|5886.71|3
1731904300000|2024-11-18 04:31:40|5887.41|5886.71|5887.41|5886.71|5887.66|5886.96|5887.41|5886.71|61
1731904310000|2024-11-18 04:31:50|5887.53|5886.83|5887.41|5886.71|5887.66|5886.96|5887.41|5886.71|17
1731904320000|2024-11-18 04:32:00|5887.53|5886.83|5887.41|5886.71|5887.53|5886.83|5887.41|5886.71|4
1731904340000|2024-11-18 04:32:20|5887.53|5886.83|5887.41|5886.71|5887.53|5886.83|5887.41|5886.71|11
1731904360000|2024-11-18 04:32:40|||||||||23
1731904380000|2024-11-18 04:33:00|5887.28|5886.58|5887.41|5886.71|5887.41|5886.71|5887.28|5886.58|6
1731904400000|2024-11-18 04:33:20|||||||||13
1731904460000|2024-11-18 04:34:20|5887.66|5886.96|5887.66|5886.96|5887.66|5886.96|5887.66|5886.96|8
1731904470000|2024-11-18 04:34:30|||||||||7
1731904490000|2024-11-18 04:34:50|5887.78|5887.08|5887.91|5887.21|5887.91|5887.21|5887.66|5886.96|21
1731904500000|2024-11-18 04:35:00|5887.78|5887.08|5887.91|5887.21|5887.91|5887.21|5887.66|5886.96|18
1731904540000|2024-11-18 04:35:40|||||||||12
1731904560000|2024-11-18 04:36:00|5888.03|5887.33|5888.16|5887.46|5888.16|5887.46|5887.91|5887.21|41
1731904570000|2024-11-18 04:36:10|5887.91|5887.21|5887.91|5887.21|5887.91|5887.21|5887.91|5887.21|54
1731904580000|2024-11-18 04:36:20|5887.66|5886.96|5887.66|5886.96|5887.66|5886.96|5887.66|5886.96|17
1731904590000|2024-11-18 04:36:30|5887.53|5886.83|5887.41|5886.71|5887.66|5886.96|5887.41|5886.71|62
1731904600000|2024-11-18 04:36:40|||||||||5
1731904610000|2024-11-18 04:36:50|5887.53|5886.83|5887.66|5886.96|5887.66|5886.96|5887.41|5886.71|27
1731904620000|2024-11-18 04:37:00|5887.53|5886.83|5887.66|5886.96|5887.66|5886.96|5887.53|5886.83|29
1731904680000|2024-11-18 04:38:00|5887.78|5887.08|5887.91|5887.21|5887.91|5887.21|5887.78|5887.08|41
1731904690000|2024-11-18 04:38:10|5887.78|5887.08|5887.66|5886.96|5887.78|5887.08|5887.66|5886.96|16
1731904700000|2024-11-18 04:38:20|5887.78|5887.08|5887.91|5887.21|5887.91|5887.21|5887.66|5886.96|7
1731904710000|2024-11-18 04:38:30|5887.78|5887.08|5887.78|5887.08|5887.91|5887.21|5887.78|5887.08|13
1731904720000|2024-11-18 04:38:40|5887.91|5887.21|5887.91|5887.21|5887.91|5887.21|5887.91|5887.21|2
1731904740000|2024-11-18 04:39:00|5887.78|5887.08|5887.91|5887.21|5887.91|5887.21|5887.66|5886.96|19
1731904750000|2024-11-18 04:39:10|||||||||6
1731904770000|2024-11-18 04:39:30|5887.66|5886.96|5887.66|5886.96|5887.66|5886.96|5887.66|5886.96|11
1731904780000|2024-11-18 04:39:40|5887.78|5887.08|5887.66|5886.96|5887.78|5887.08|5887.66|5886.96|8
1731904790000|2024-11-18 04:39:50|5887.78|5887.08|5887.91|5887.21|5888.03|5887.33|5887.78|5887.08|3
1731904800000|2024-11-18 04:40:00|5887.66|5886.96|5887.66|5886.96|5887.66|5886.96|5887.66|5886.96|41
1731904810000|2024-11-18 04:40:10|5887.78|5887.08|5887.91|5887.21|5887.91|5887.21|5887.78|5887.08|5
1731904830000|2024-11-18 04:40:30|||||||||12
1731904860000|2024-11-18 04:41:00|5888.03|5887.33|5887.91|5887.21|5888.03|5887.33|5887.91|5887.21|24
1731904880000|2024-11-18 04:41:20|5888.03|5887.33|5887.91|5887.21|5888.03|5887.33|5887.91|5887.21|5
1731904890000|2024-11-18 04:41:30|5888.03|5887.33|5888.16|5887.46|5888.16|5887.46|5888.03|5887.33|3
1731904910000|2024-11-18 04:41:50|5888.03|5887.33|5888.03|5887.33|5888.16|5887.46|5888.03|5887.33|31
1731904920000|2024-11-18 04:42:00|5887.91|5887.21|5887.91|5887.21|5888.16|5887.46|5887.91|5887.21|10
1731904930000|2024-11-18 04:42:10|||||||||15
1731904940000|2024-11-18 04:42:20|5887.78|5887.08|5887.78|5887.08|5887.78|5887.08|5887.78|5887.08|2
1731904950000|2024-11-18 04:42:30|5887.91|5887.21|5887.91|5887.21|5887.91|5887.21|5887.78|5887.08|1
1731904960000|2024-11-18 04:42:40|||||||||46
1731904970000|2024-11-18 04:42:50|||||||||11
1731904980000|2024-11-18 04:43:00|5888.16|5887.46|5887.91|5887.21|5888.16|5887.46|5887.91|5887.21|22
1731904990000|2024-11-18 04:43:10|5888.03|5887.33|5888.16|5887.46|5888.16|5887.46|5888.03|5887.33|11
1731905000000|2024-11-18 04:43:20|5888.03|5887.33|5888.16|5887.46|5888.16|5887.46|5887.91|5887.21|7
1731905010000|2024-11-18 04:43:30|5888.41|5887.71|5888.41|5887.71|5888.41|5887.71|5888.41|5887.71|11
1731905020000|2024-11-18 04:43:40|||||||||39
1731905030000|2024-11-18 04:43:50|5888.53|5887.83|5888.66|5887.96|5888.66|5887.96|5888.53|5887.83|68
1731905040000|2024-11-18 04:44:00|5888.53|5887.83|5888.66|5887.96|5888.66|5887.96|5888.53|5887.83|6
1731905050000|2024-11-18 04:44:10|5888.53|5887.83|5888.41|5887.71|5888.53|5887.83|5888.41|5887.71|9
1731905060000|2024-11-18 04:44:20|5888.53|5887.83|5888.66|5887.96|5888.66|5887.96|5888.53|5887.83|21
1731905070000|2024-11-18 04:44:30|5888.91|5888.21|5888.91|5888.21|5888.91|5888.21|5888.91|5888.21|26
1731905080000|2024-11-18 04:44:40|5888.78|5888.08|5888.66|5887.96|5888.78|5888.08|5888.66|5887.96|8
1731905100000|2024-11-18 04:45:00|5888.91|5888.21|5888.91|5888.21|5888.91|5888.21|5888.66|5887.96|84
1731905110000|2024-11-18 04:45:10|5888.78|5888.08|5888.91|5888.21|5888.91|5888.21|5888.66|5887.96|25
1731905120000|2024-11-18 04:45:20|5888.78|5888.08|5888.91|5888.21|5888.91|5888.21|5888.66|5887.96|13
1731905130000|2024-11-18 04:45:30|||||||||1
1731905140000|2024-11-18 04:45:40|||||||||3
1731905150000|2024-11-18 04:45:50|5889.16|5888.46|5888.91|5888.21|5889.16|5888.46|5888.91|5888.21|115
1731905180000|2024-11-18 04:46:20|5889.03|5888.33|5889.16|5888.46|5889.16|5888.46|5889.03|5888.33|125
1731905200000|2024-11-18 04:46:40|5889.28|5888.58|5889.91|5889.21|5889.91|5889.21|5889.28|5888.58|1324
1731905210000|2024-11-18 04:46:50|5889.66|5888.96|5889.91|5889.21|5889.91|5889.21|5889.41|5888.71|127
1731905220000|2024-11-18 04:47:00|5889.78|5889.08|5890.16|5889.46|5890.16|5889.46|5889.78|5889.08|49
1731905230000|2024-11-18 04:47:10|5890.03|5889.33|5889.91|5889.21|5890.03|5889.33|5889.91|5889.21|24
1731905240000|2024-11-18 04:47:20|||||||||3
1731905250000|2024-11-18 04:47:30|5889.66|5888.96|5889.91|5889.21|5889.91|5889.21|5889.66|5888.96|25
1731905260000|2024-11-18 04:47:40|5890.16|5889.46|5890.16|5889.46|5890.16|5889.46|5890.03|5889.33|95
1731905270000|2024-11-18 04:47:50|5889.91|5889.21|5889.91|5889.21|5889.91|5889.21|5889.91|5889.21|75
1731905280000|2024-11-18 04:48:00|||||||||6
1731905300000|2024-11-18 04:48:20|||||||||16
1731905310000|2024-11-18 04:48:30|5889.78|5889.08|5889.78|5889.08|5889.78|5889.08|5889.66|5888.96|35
1731905320000|2024-11-18 04:48:40|5889.66|5888.96|5889.91|5889.21|5889.91|5889.21|5889.66|5888.96|2
1731905330000|2024-11-18 04:48:50|5890.03|5889.33|5890.16|5889.46|5890.16|5889.46|5890.03|5889.33|20
1731905340000|2024-11-18 04:49:00|5889.91|5889.21|5889.91|5889.21|5890.16|5889.46|5889.91|5889.21|23
1731905350000|2024-11-18 04:49:10|||||||||2
1731905380000|2024-11-18 04:49:40|||||||||1
1731905390000|2024-11-18 04:49:50|5889.66|5888.96|5889.91|5889.21|5889.91|5889.21|5889.66|5888.96|42
1731905420000|2024-11-18 04:50:20|5890.03|5889.33|5889.91|5889.21|5890.03|5889.33|5889.91|5889.21|33
1731905480000|2024-11-18 04:51:20|||||||||3
1731905490000|2024-11-18 04:51:30|5890.03|5889.33|5890.16|5889.46|5890.16|5889.46|5890.03|5889.33|21
1731905510000|2024-11-18 04:51:50|||||||||2
1731905520000|2024-11-18 04:52:00|||||||||1
1731905530000|2024-11-18 04:52:10|||||||||48
1731905540000|2024-11-18 04:52:20|5890.03|5889.33|5890.16|5889.46|5890.16|5889.46|5890.03|5889.33|7
1731905550000|2024-11-18 04:52:30|5890.03|5889.33|5890.16|5889.46|5890.16|5889.46|5890.03|5889.33|39
1731905580000|2024-11-18 04:53:00|||||||||4
1731905590000|2024-11-18 04:53:10|||||||||2
1731905600000|2024-11-18 04:53:20|5890.28|5889.58|5890.16|5889.46|5890.28|5889.58|5889.91|5889.21|574
1731905610000|2024-11-18 04:53:30|5890.03|5889.33|5890.16|5889.46|5890.16|5889.46|5890.03|5889.33|63
1731905620000|2024-11-18 04:53:40|||||||||2
1731905640000|2024-11-18 04:54:00|||||||||3
1731905660000|2024-11-18 04:54:20|5889.91|5889.21|5890.16|5889.46|5890.16|5889.46|5889.91|5889.21|231
1731905670000|2024-11-18 04:54:30|5890.03|5889.33|5889.66|5888.96|5890.03|5889.33|5889.66|5888.96|41
1731905680000|2024-11-18 04:54:40|5889.41|5888.71|5889.66|5888.96|5889.66|5888.96|5889.41|5888.71|30
1731905700000|2024-11-18 04:55:00|5889.53|5888.83|5889.66|5888.96|5889.66|5888.96|5889.53|5888.83|44
1731905710000|2024-11-18 04:55:10|5889.53|5888.83|5889.53|5888.83|5889.66|5888.96|5889.41|5888.71|43
1731905720000|2024-11-18 04:55:20|5889.66|5888.96|5889.66|5888.96|5889.66|5888.96|5889.41|5888.71|16
1731905730000|2024-11-18 04:55:30|||||||||2
1731905750000|2024-11-18 04:55:50|||||||||4
1731905780000|2024-11-18 04:56:20|5889.53|5888.83|5889.41|5888.71|5889.53|5888.83|5889.41|5888.71|29
1731905790000|2024-11-18 04:56:30|5889.28|5888.58|5889.41|5888.71|5889.41|5888.71|5889.28|5888.58|14
1731905800000|2024-11-18 04:56:40|5889.66|5888.96|5889.41|5888.71|5889.66|5888.96|5889.41|5888.71|41
1731905810000|2024-11-18 04:56:50|5889.66|5888.96|5889.66|5888.96|5889.66|5888.96|5889.41|5888.71|41
1731905820000|2024-11-18 04:57:00|5889.53|5888.83|5889.41|5888.71|5889.66|5888.96|5889.41|5888.71|14
1731905830000|2024-11-18 04:57:10|5889.53|5888.83|5889.66|5888.96|5889.66|5888.96|5889.53|5888.83|4
1731905840000|2024-11-18 04:57:20|||||||||16
1731905850000|2024-11-18 04:57:30|5889.53|5888.83|5889.41|5888.71|5889.66|5888.96|5889.41|5888.71|9
1731905860000|2024-11-18 04:57:40|||||||||2
1731905880000|2024-11-18 04:58:00|5889.28|5888.58|5889.28|5888.58|5889.41|5888.71|5889.16|5888.46|76
1731905890000|2024-11-18 04:58:10|5889.41|5888.71|5889.41|5888.71|5889.41|5888.71|5889.16|5888.46|26
1731905900000|2024-11-18 04:58:20|||||||||3
1731905920000|2024-11-18 04:58:40|5889.28|5888.58|5889.41|5888.71|5889.41|5888.71|5889.28|5888.58|17
1731905970000|2024-11-18 04:59:30|||||||||8
1731905990000|2024-11-18 04:59:50|||||||||5
1731906000000|2024-11-18 05:00:00|5889.28|5888.58|5889.16|5888.46|5889.66|5888.96|5889.16|5888.46|149
1731906010000|2024-11-18 05:00:10|5889.28|5888.58|5889.41|5888.71|5889.41|5888.71|5889.28|5888.58|15
1731906020000|2024-11-18 05:00:20|5889.28|5888.58|5889.66|5888.96|5889.66|5888.96|5889.28|5888.58|74
1731906040000|2024-11-18 05:00:40|5889.53|5888.83|5889.41|5888.71|5889.66|5888.96|5889.41|5888.71|17
1731906050000|2024-11-18 05:00:50|||||||||7
1731906060000|2024-11-18 05:01:00|5889.28|5888.58|5888.91|5888.21|5889.28|5888.58|5888.91|5888.21|29
1731906070000|2024-11-18 05:01:10|||||||||2
1731906080000|2024-11-18 05:01:20|5888.78|5888.08|5888.91|5888.21|5888.91|5888.21|5888.78|5888.08|17
1731906090000|2024-11-18 05:01:30|5889.16|5888.46|5889.16|5888.46|5889.16|5888.46|5889.16|5888.46|33
1731906100000|2024-11-18 05:01:40|5889.03|5888.33|5889.16|5888.46|5889.16|5888.46|5889.03|5888.33|18
1731906110000|2024-11-18 05:01:50|5889.28|5888.58|5889.41|5888.71|5889.41|5888.71|5889.28|5888.58|5
1731906120000|2024-11-18 05:02:00|5889.28|5888.58|5889.41|5888.71|5889.41|5888.71|5889.28|5888.58|10
1731906150000|2024-11-18 05:02:30|||||||||2
1731906160000|2024-11-18 05:02:40|||||||||3
1731906180000|2024-11-18 05:03:00|||||||||1
1731906190000|2024-11-18 05:03:10|5889.28|5888.58|5889.66|5888.96|5889.66|5888.96|5889.28|5888.58|70
1731906220000|2024-11-18 05:03:40|5889.53|5888.83|5889.41|5888.71|5889.66|5888.96|5889.41|5888.71|34
1731906230000|2024-11-18 05:03:50|||||||||5
1731906240000|2024-11-18 05:04:00|||||||||1
1731906250000|2024-11-18 05:04:10|||||||||10
1731906260000|2024-11-18 05:04:20|5889.28|5888.58|5889.16|5888.46|5889.28|5888.58|5889.16|5888.46|11
1731906290000|2024-11-18 05:04:50|5889.28|5888.58|5889.66|5888.96|5889.66|5888.96|5889.28|5888.58|38
1731906310000|2024-11-18 05:05:10|5889.53|5888.83|5889.66|5888.96|5889.66|5888.96|5889.53|5888.83|70
1731906320000|2024-11-18 05:05:20|5889.53|5888.83|5889.66|5888.96|5889.66|5888.96|5889.53|5888.83|0
1731906330000|2024-11-18 05:05:30|||||||||1
1731906340000|2024-11-18 05:05:40|5889.41|5888.71|5889.41|5888.71|5889.41|5888.71|5889.41|5888.71|5
1731906350000|2024-11-18 05:05:50|5889.16|5888.46|5889.41|5888.71|5889.41|5888.71|5889.16|5888.46|16
1731906360000|2024-11-18 05:06:00|5889.28|5888.58|5888.91|5888.21|5889.28|5888.58|5888.78|5888.08|151
1731906370000|2024-11-18 05:06:10|5889.16|5888.46|5888.91|5888.21|5889.16|5888.46|5888.91|5888.21|64
1731906380000|2024-11-18 05:06:20|||||||||1
1731906390000|2024-11-18 05:06:30|5889.16|5888.46|5889.16|5888.46|5889.16|5888.46|5889.16|5888.46|8
1731906400000|2024-11-18 05:06:40|5889.03|5888.33|5889.16|5888.46|5889.16|5888.46|5889.03|5888.33|28
1731906410000|2024-11-18 05:06:50|5889.28|5888.58|5889.28|5888.58|5889.28|5888.58|5889.28|5888.58|20
1731906420000|2024-11-18 05:07:00|5889.16|5888.46|5889.16|5888.46|5889.28|5888.58|5889.16|5888.46|4
1731906430000|2024-11-18 05:07:10|5889.28|5888.58|5889.41|5888.71|5889.41|5888.71|5889.28|5888.58|4
1731906440000|2024-11-18 05:07:20|||||||||1
1731906460000|2024-11-18 05:07:40|5889.53|5888.83|5889.41|5888.71|5889.53|5888.83|5889.41|5888.71|38
1731906470000|2024-11-18 05:07:50|5889.53|5888.83|5889.41|5888.71|5889.66|5888.96|5889.41|5888.71|19
1731906480000|2024-11-18 05:08:00|5889.53|5888.83|5889.53|5888.83|5889.66|5888.96|5889.41|5888.71|21
1731906490000|2024-11-18 05:08:10|5889.41|5888.71|5889.66|5888.96|5889.66|5888.96|5889.41|5888.71|15
1731906500000|2024-11-18 05:08:20|||||||||7
1731906510000|2024-11-18 05:08:30|5889.53|5888.83|5889.41|5888.71|5889.66|5888.96|5889.41|5888.71|16
1731906530000|2024-11-18 05:08:50|||||||||5
1731906540000|2024-11-18 05:09:00|5889.16|5888.46|5889.16|5888.46|5889.41|5888.71|5889.16|5888.46|16
1731906570000|2024-11-18 05:09:30|5889.03|5888.33|5888.91|5888.21|5889.03|5888.33|5888.91|5888.21|18
1731906580000|2024-11-18 05:09:40|5889.16|5888.46|5888.91|5888.21|5889.16|5888.46|5888.91|5888.21|60
1731906610000|2024-11-18 05:10:10|||||||||2
1731906620000|2024-11-18 05:10:20|5888.78|5888.08|5888.91|5888.21|5888.91|5888.21|5888.66|5887.96|25
1731906630000|2024-11-18 05:10:30|5888.78|5888.08|5888.66|5887.96|5888.91|5888.21|5888.66|5887.96|14
1731906640000|2024-11-18 05:10:40|5888.41|5887.71|5888.66|5887.96|5888.66|5887.96|5888.41|5887.71|81
1731906650000|2024-11-18 05:10:50|5888.53|5887.83|5888.41|5887.71|5888.66|5887.96|5888.41|5887.71|25
1731906660000|2024-11-18 05:11:00|5888.28|5887.58|5888.41|5887.71|5888.41|5887.71|5888.16|5887.46|40
1731906680000|2024-11-18 05:11:20|||||||||1
1731906690000|2024-11-18 05:11:30|5888.16|5887.46|5888.16|5887.46|5888.16|5887.46|5888.16|5887.46|60
1731906700000|2024-11-18 05:11:40|5888.41|5887.71|5888.41|5887.71|5888.41|5887.71|5888.16|5887.46|25
1731906710000|2024-11-18 05:11:50|5888.66|5887.96|5888.41|5887.71|5888.66|5887.96|5888.41|5887.71|43
1731906720000|2024-11-18 05:12:00|5888.66|5887.96|5888.41|5887.71|5888.66|5887.96|5888.41|5887.71|11
1731906730000|2024-11-18 05:12:10|5888.16|5887.46|5888.41|5887.71|5888.41|5887.71|5888.16|5887.46|31
1731906740000|2024-11-18 05:12:20|5888.16|5887.46|5888.16|5887.46|5888.16|5887.46|5888.16|5887.46|28
1731906790000|2024-11-18 05:13:10|5888.41|5887.71|5888.41|5887.71|5888.41|5887.71|5888.41|5887.71|26
1731906800000|2024-11-18 05:13:20|5888.28|5887.58|5888.16|5887.46|5888.28|5887.58|5888.16|5887.46|26
1731906810000|2024-11-18 05:13:30|5888.03|5887.33|5887.91|5887.21|5888.16|5887.46|5887.91|5887.21|37
1731906820000|2024-11-18 05:13:40|5888.16|5887.46|5887.91|5887.21|5888.16|5887.46|5887.91|5887.21|78
1731906830000|2024-11-18 05:13:50|5888.03|5887.33|5887.78|5887.08|5888.03|5887.33|5887.66|5886.96|47
1731906840000|2024-11-18 05:14:00|5887.91|5887.21|5887.91|5887.21|5887.91|5887.21|5887.66|5886.96|23
1731906850000|2024-11-18 05:14:10|5887.78|5887.08|5887.66|5886.96|5887.78|5887.08|5887.66|5886.96|9
1731906860000|2024-11-18 05:14:20|5887.78|5887.08|5887.66|5886.96|5887.91|5887.21|5887.66|5886.96|12
1731906870000|2024-11-18 05:14:30|||||||||2
1731906880000|2024-11-18 05:14:40|5887.41|5886.71|5887.41|5886.71|5887.41|5886.71|5887.41|5886.71|18
1731906890000|2024-11-18 05:14:50|5887.53|5886.83|5887.16|5886.46|5887.53|5886.83|5887.16|5886.46|87
1731906900000|2024-11-18 05:15:00|5887.28|5886.58|5887.16|5886.46|5887.41|5886.71|5887.16|5886.46|46
1731906910000|2024-11-18 05:15:10|5887.28|5886.58|5887.41|5886.71|5887.41|5886.71|5887.16|5886.46|19
1731906920000|2024-11-18 05:15:20|5887.28|5886.58|5887.41|5886.71|5887.41|5886.71|5887.28|5886.58|1
1731906930000|2024-11-18 05:15:30|5887.16|5886.46|5887.28|5886.58|5887.41|5886.71|5887.16|5886.46|34
1731906940000|2024-11-18 05:15:40|5887.41|5886.71|5887.41|5886.71|5887.41|5886.71|5887.16|5886.46|5
1731906950000|2024-11-18 05:15:50|5887.66|5886.96|5887.66|5886.96|5887.66|5886.96|5887.66|5886.96|9
1731906960000|2024-11-18 05:16:00|5887.53|5886.83|5887.66|5886.96|5887.66|5886.96|5887.53|5886.83|10
1731906970000|2024-11-18 05:16:10|||||||||3
1731906980000|2024-11-18 05:16:20|5887.53|5886.83|5887.41|5886.71|5887.53|5886.83|5887.41|5886.71|15
1731906990000|2024-11-18 05:16:30|5887.66|5886.96|5887.66|5886.96|5887.66|5886.96|5887.66|5886.96|6
1731907020000|2024-11-18 05:17:00|5887.53|5886.83|5887.16|5886.46|5887.66|5886.96|5887.16|5886.46|43
1731907030000|2024-11-18 05:17:10|5887.28|5886.58|5886.91|5886.21|5887.28|5886.58|5886.91|5886.21|50
1731907040000|2024-11-18 05:17:20|5887.03|5886.33|5886.91|5886.21|5887.03|5886.33|5886.91|5886.21|25
1731907050000|2024-11-18 05:17:30|5887.03|5886.33|5886.91|5886.21|5887.16|5886.46|5886.91|5886.21|16
1731907060000|2024-11-18 05:17:40|5887.16|5886.46|5886.91|5886.21|5887.16|5886.46|5886.91|5886.21|12
1731907070000|2024-11-18 05:17:50|||||||||3
1731907080000|2024-11-18 05:18:00|5887.03|5886.33|5887.16|5886.46|5887.16|5886.46|5887.03|5886.33|27
1731907090000|2024-11-18 05:18:10|5886.91|5886.21|5887.16|5886.46|5887.16|5886.46|5886.91|5886.21|9
1731907100000|2024-11-18 05:18:20|||||||||5
1731907110000|2024-11-18 05:18:30|5887.28|5886.58|5887.41|5886.71|5887.41|5886.71|5887.28|5886.58|24
1731907130000|2024-11-18 05:18:50|||||||||8
1731907150000|2024-11-18 05:19:10|||||||||1
1731907160000|2024-11-18 05:19:20|5887.16|5886.46|5887.41|5886.71|5887.41|5886.71|5887.16|5886.46|70
1731907180000|2024-11-18 05:19:40|||||||||12
1731907190000|2024-11-18 05:19:50|||||||||2
1731907200000|2024-11-18 05:20:00|5887.28|5886.58|5887.41|5886.71|5887.41|5886.71|5887.28|5886.58|24
1731907210000|2024-11-18 05:20:10|5887.66|5886.96|5887.41|5886.71|5887.66|5886.96|5887.41|5886.71|51
1731907220000|2024-11-18 05:20:20|5887.53|5886.83|5887.66|5886.96|5887.66|5886.96|5887.41|5886.71|16
1731907230000|2024-11-18 05:20:30|5887.53|5886.83|5887.41|5886.71|5887.66|5886.96|5887.41|5886.71|17
1731907260000|2024-11-18 05:21:00|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|12
1731907270000|2024-11-18 05:21:10|||||||||1
1731907280000|2024-11-18 05:21:20|||||||||10
1731907290000|2024-11-18 05:21:30|||||||||5
1731907320000|2024-11-18 05:22:00|||||||||13
1731907350000|2024-11-18 05:22:30|5887.41|5886.71|5887.41|5886.71|5887.41|5886.71|5887.41|5886.71|32
1731907360000|2024-11-18 05:22:40|5887.28|5886.58|5887.41|5886.71|5887.41|5886.71|5887.16|5886.46|16
1731907380000|2024-11-18 05:23:00|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|3
1731907390000|2024-11-18 05:23:10|5887.03|5886.33|5886.91|5886.21|5887.16|5886.46|5886.91|5886.21|33
1731907400000|2024-11-18 05:23:20|5886.66|5885.96|5887.16|5886.46|5887.16|5886.46|5886.66|5885.96|110
1731907410000|2024-11-18 05:23:30|5886.91|5886.21|5886.91|5886.21|5887.03|5886.33|5886.91|5886.21|36
1731907430000|2024-11-18 05:23:50|5887.03|5886.33|5887.03|5886.33|5887.16|5886.46|5887.03|5886.33|12
1731907440000|2024-11-18 05:24:00|5886.91|5886.21|5886.91|5886.21|5887.03|5886.33|5886.91|5886.21|1
1731907450000|2024-11-18 05:24:10|5887.03|5886.33|5887.16|5886.46|5887.16|5886.46|5886.91|5886.21|19
1731907460000|2024-11-18 05:24:20|5886.91|5886.21|5887.16|5886.46|5887.41|5886.71|5886.91|5886.21|180
1731907470000|2024-11-18 05:24:30|5887.28|5886.58|5887.41|5886.71|5887.41|5886.71|5887.28|5886.58|8
1731907490000|2024-11-18 05:24:50|5887.16|5886.46|5887.41|5886.71|5887.41|5886.71|5887.16|5886.46|61
1731907500000|2024-11-18 05:25:00|5887.28|5886.58|5887.66|5886.96|5887.66|5886.96|5887.16|5886.46|32
1731907510000|2024-11-18 05:25:10|5887.91|5887.21|5887.91|5887.21|5887.91|5887.21|5887.91|5887.21|15
1731907520000|2024-11-18 05:25:20|5888.03|5887.33|5888.16|5887.46|5888.16|5887.46|5887.91|5887.21|39
1731907530000|2024-11-18 05:25:30|5887.91|5887.21|5888.16|5887.46|5888.16|5887.46|5887.91|5887.21|24
1731907550000|2024-11-18 05:25:50|5888.03|5887.33|5888.03|5887.33|5888.16|5887.46|5887.91|5887.21|22
1731907560000|2024-11-18 05:26:00|5888.16|5887.46|5888.41|5887.71|5888.41|5887.71|5888.03|5887.33|65
1731907570000|2024-11-18 05:26:10|5888.66|5887.96|5888.53|5887.83|5888.66|5887.96|5888.53|5887.83|24
1731907580000|2024-11-18 05:26:20|5888.41|5887.71|5888.41|5887.71|5888.41|5887.71|5888.41|5887.71|0
1731907600000|2024-11-18 05:26:40|5888.53|5887.83|5888.41|5887.71|5888.53|5887.83|5888.41|5887.71|36
1731907610000|2024-11-18 05:26:50|5888.16|5887.46|5888.16|5887.46|5888.16|5887.46|5888.16|5887.46|43
1731907620000|2024-11-18 05:27:00|5888.03|5887.33|5887.91|5887.21|5888.16|5887.46|5887.91|5887.21|19
1731907630000|2024-11-18 05:27:10|5888.03|5887.33|5888.28|5887.58|5888.41|5887.71|5888.03|5887.33|105
1731907640000|2024-11-18 05:27:20|5888.41|5887.71|5888.16|5887.46|5888.41|5887.71|5888.16|5887.46|18
1731907680000|2024-11-18 05:28:00|5888.03|5887.33|5888.16|5887.46|5888.16|5887.46|5887.91|5887.21|16
1731907710000|2024-11-18 05:28:30|5888.03|5887.33|5888.16|5887.46|5888.16|5887.46|5888.03|5887.33|9
1731907720000|2024-11-18 05:28:40|5888.03|5887.33|5887.91|5887.21|5888.03|5887.33|5887.91|5887.21|1
1731907730000|2024-11-18 05:28:50|5888.16|5887.46|5888.16|5887.46|5888.16|5887.46|5888.16|5887.46|6
1731907750000|2024-11-18 05:29:10|||||||||1
1731907760000|2024-11-18 05:29:20|5888.03|5887.33|5887.91|5887.21|5888.03|5887.33|5887.91|5887.21|6
1731907780000|2024-11-18 05:29:40|5888.16|5887.46|5887.91|5887.21|5888.16|5887.46|5887.91|5887.21|20
1731907790000|2024-11-18 05:29:50|5888.03|5887.33|5888.03|5887.33|5888.16|5887.46|5888.03|5887.33|7
1731907800000|2024-11-18 05:30:00|5888.16|5887.46|5887.66|5886.96|5888.16|5887.46|5887.66|5886.96|32
1731907810000|2024-11-18 05:30:10|5887.53|5886.83|5887.41|5886.71|5887.53|5886.83|5887.41|5886.71|8
1731907820000|2024-11-18 05:30:20|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|26
1731907830000|2024-11-18 05:30:30|5887.03|5886.33|5886.91|5886.21|5887.03|5886.33|5886.91|5886.21|25
1731907850000|2024-11-18 05:30:50|5886.78|5886.08|5886.66|5885.96|5886.78|5886.08|5886.66|5885.96|48
1731907860000|2024-11-18 05:31:00|||||||||28
1731907880000|2024-11-18 05:31:20|||||||||4
1731907900000|2024-11-18 05:31:40|5886.91|5886.21|5886.91|5886.21|5886.91|5886.21|5886.78|5886.08|32
1731907920000|2024-11-18 05:32:00|5886.78|5886.08|5886.91|5886.21|5886.91|5886.21|5886.66|5885.96|18
1731907930000|2024-11-18 05:32:10|5886.78|5886.08|5886.41|5885.71|5886.91|5886.21|5886.41|5885.71|29
1731907940000|2024-11-18 05:32:20|5886.66|5885.96|5886.16|5885.46|5886.66|5885.96|5886.16|5885.46|56
1731907950000|2024-11-18 05:32:30|||||||||4
1731907960000|2024-11-18 05:32:40|||||||||5
1731907980000|2024-11-18 05:33:00|5886.28|5885.58|5886.16|5885.46|5886.41|5885.71|5886.03|5885.33|53
1731908000000|2024-11-18 05:33:20|5886.28|5885.58|5886.16|5885.46|5886.28|5885.58|5886.16|5885.46|17
1731908010000|2024-11-18 05:33:30|5886.28|5885.58|5886.16|5885.46|5886.28|5885.58|5886.16|5885.46|4
1731908020000|2024-11-18 05:33:40|5886.41|5885.71|5886.41|5885.71|5886.41|5885.71|5886.41|5885.71|5
1731908030000|2024-11-18 05:33:50|5886.28|5885.58|5886.16|5885.46|5886.41|5885.71|5886.16|5885.46|13
1731908040000|2024-11-18 05:34:00|5886.03|5885.33|5885.91|5885.21|5886.16|5885.46|5885.91|5885.21|18
1731908050000|2024-11-18 05:34:10|5886.03|5885.33|5886.16|5885.46|5886.16|5885.46|5886.03|5885.33|1
1731908060000|2024-11-18 05:34:20|||||||||1
1731908070000|2024-11-18 05:34:30|5885.91|5885.21|5885.91|5885.21|5885.91|5885.21|5885.91|5885.21|3
1731908080000|2024-11-18 05:34:40|5886.16|5885.46|5886.16|5885.46|5886.16|5885.46|5886.16|5885.46|4
1731908090000|2024-11-18 05:34:50|5886.03|5885.33|5886.16|5885.46|5886.16|5885.46|5886.03|5885.33|12
1731908110000|2024-11-18 05:35:10|5886.28|5885.58|5886.41|5885.71|5886.41|5885.71|5886.28|5885.58|53
1731908120000|2024-11-18 05:35:20|5886.28|5885.58|5886.41|5885.71|5886.41|5885.71|5886.28|5885.58|2
1731908130000|2024-11-18 05:35:30|5886.28|5885.58|5886.41|5885.71|5886.41|5885.71|5886.16|5885.46|10
1731908140000|2024-11-18 05:35:40|5886.28|5885.58|5886.41|5885.71|5886.41|5885.71|5886.28|5885.58|8
1731908150000|2024-11-18 05:35:50|5886.28|5885.58|5886.16|5885.46|5886.28|5885.58|5886.16|5885.46|5
1731908160000|2024-11-18 05:36:00|5885.91|5885.21|5886.16|5885.46|5886.16|5885.46|5885.91|5885.21|30
1731908180000|2024-11-18 05:36:20|5886.03|5885.33|5885.91|5885.21|5886.03|5885.33|5885.91|5885.21|5
1731908190000|2024-11-18 05:36:30|5886.03|5885.33|5886.16|5885.46|5886.16|5885.46|5885.91|5885.21|6
1731908200000|2024-11-18 05:36:40|5886.03|5885.33|5885.91|5885.21|5886.16|5885.46|5885.91|5885.21|2
1731908210000|2024-11-18 05:36:50|5885.78|5885.08|5885.66|5884.96|5885.78|5885.08|5885.66|5884.96|20
1731908220000|2024-11-18 05:37:00|||||||||2
1731908230000|2024-11-18 05:37:10|5885.78|5885.08|5885.91|5885.21|5885.91|5885.21|5885.78|5885.08|12
1731908250000|2024-11-18 05:37:30|||||||||1
1731908260000|2024-11-18 05:37:40|5886.03|5885.33|5886.16|5885.46|5886.16|5885.46|5886.03|5885.33|10
1731908270000|2024-11-18 05:37:50|||||||||14
1731908280000|2024-11-18 05:38:00|5886.28|5885.58|5886.16|5885.46|5886.41|5885.71|5886.16|5885.46|66
1731908290000|2024-11-18 05:38:10|||||||||2
1731908310000|2024-11-18 05:38:30|5886.28|5885.58|5886.16|5885.46|5886.28|5885.58|5886.16|5885.46|3
1731908320000|2024-11-18 05:38:40|5886.41|5885.71|5886.16|5885.46|5886.41|5885.71|5886.16|5885.46|14
1731908340000|2024-11-18 05:39:00|5886.28|5885.58|5886.16|5885.46|5886.28|5885.58|5886.16|5885.46|21
1731908360000|2024-11-18 05:39:20|5886.41|5885.71|5886.41|5885.71|5886.41|5885.71|5886.41|5885.71|3
1731908370000|2024-11-18 05:39:30|5886.28|5885.58|5886.16|5885.46|5886.28|5885.58|5886.16|5885.46|8
1731908380000|2024-11-18 05:39:40|5886.03|5885.33|5885.91|5885.21|5886.03|5885.33|5885.91|5885.21|8
1731908390000|2024-11-18 05:39:50|5886.03|5885.33|5886.16|5885.46|5886.16|5885.46|5886.03|5885.33|6
1731908400000|2024-11-18 05:40:00|5886.28|5885.58|5886.41|5885.71|5886.41|5885.71|5886.16|5885.46|5
1731908410000|2024-11-18 05:40:10|5886.28|5885.58|5886.16|5885.46|5886.28|5885.58|5886.16|5885.46|4
1731908420000|2024-11-18 05:40:20|5886.41|5885.71|5886.41|5885.71|5886.41|5885.71|5886.41|5885.71|8
1731908440000|2024-11-18 05:40:40|5886.28|5885.58|5886.41|5885.71|5886.41|5885.71|5886.28|5885.58|18
1731908450000|2024-11-18 05:40:50|5886.28|5885.58|5886.41|5885.71|5886.41|5885.71|5886.28|5885.58|9
1731908490000|2024-11-18 05:41:30|5886.28|5885.58|5886.41|5885.71|5886.41|5885.71|5886.16|5885.46|16
1731908510000|2024-11-18 05:41:50|||||||||4
1731908520000|2024-11-18 05:42:00|5886.16|5885.46|5886.28|5885.58|5886.41|5885.71|5886.16|5885.46|13
1731908530000|2024-11-18 05:42:10|5886.16|5885.46|5886.16|5885.46|5886.41|5885.71|5886.16|5885.46|14
1731908550000|2024-11-18 05:42:30|||||||||1
1731908560000|2024-11-18 05:42:40|||||||||2
1731908590000|2024-11-18 05:43:10|5886.28|5885.58|5886.41|5885.71|5886.41|5885.71|5886.28|5885.58|17
1731908640000|2024-11-18 05:44:00|5886.66|5885.96|5886.66|5885.96|5886.66|5885.96|5886.66|5885.96|15
1731908660000|2024-11-18 05:44:20|5886.78|5886.08|5886.91|5886.21|5886.91|5886.21|5886.66|5885.96|38
1731908690000|2024-11-18 05:44:50|5887.03|5886.33|5886.91|5886.21|5887.16|5886.46|5886.91|5886.21|30
1731908700000|2024-11-18 05:45:00|5887.03|5886.33|5887.03|5886.33|5887.16|5886.46|5886.91|5886.21|27
1731908710000|2024-11-18 05:45:10|5887.16|5886.46|5886.91|5886.21|5887.16|5886.46|5886.91|5886.21|8
1731908720000|2024-11-18 05:45:20|5887.03|5886.33|5887.16|5886.46|5887.16|5886.46|5886.91|5886.21|11
1731908730000|2024-11-18 05:45:30|5887.03|5886.33|5887.16|5886.46|5887.16|5886.46|5886.91|5886.21|2
1731908740000|2024-11-18 05:45:40|5886.91|5886.21|5886.91|5886.21|5886.91|5886.21|5886.91|5886.21|3
1731908760000|2024-11-18 05:46:00|5887.03|5886.33|5887.16|5886.46|5887.16|5886.46|5886.91|5886.21|26
1731908770000|2024-11-18 05:46:10|5887.03|5886.33|5887.16|5886.46|5887.16|5886.46|5887.03|5886.33|28
1731908780000|2024-11-18 05:46:20|||||||||1
1731908790000|2024-11-18 05:46:30|5887.03|5886.33|5887.16|5886.46|5887.16|5886.46|5887.03|5886.33|13
1731908800000|2024-11-18 05:46:40|5887.41|5886.71|5887.41|5886.71|5887.41|5886.71|5887.41|5886.71|23
1731908810000|2024-11-18 05:46:50|||||||||2
1731908820000|2024-11-18 05:47:00|5887.53|5886.83|5887.41|5886.71|5887.66|5886.96|5887.41|5886.71|21
1731908830000|2024-11-18 05:47:10|5887.53|5886.83|5887.66|5886.96|5887.66|5886.96|5887.53|5886.83|21
1731908840000|2024-11-18 05:47:20|5887.78|5887.08|5887.91|5887.21|5887.91|5887.21|5887.78|5887.08|23
1731908860000|2024-11-18 05:47:40|||||||||5
1731908870000|2024-11-18 05:47:50|5887.66|5886.96|5887.66|5886.96|5887.66|5886.96|5887.66|5886.96|24
1731908880000|2024-11-18 05:48:00|||||||||18
1731908900000|2024-11-18 05:48:20|5887.41|5886.71|5887.41|5886.71|5887.41|5886.71|5887.41|5886.71|71
1731908910000|2024-11-18 05:48:30|||||||||13
1731908930000|2024-11-18 05:48:50|5887.66|5886.96|5887.41|5886.71|5887.66|5886.96|5887.41|5886.71|27
1731908940000|2024-11-18 05:49:00|5887.53|5886.83|5887.66|5886.96|5887.66|5886.96|5887.53|5886.83|4
1731908950000|2024-11-18 05:49:10|||||||||2
1731908980000|2024-11-18 05:49:40|5887.41|5886.71|5887.41|5886.71|5887.41|5886.71|5887.41|5886.71|8
1731908990000|2024-11-18 05:49:50|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|17
1731909000000|2024-11-18 05:50:00|5886.91|5886.21|5886.91|5886.21|5887.03|5886.33|5886.91|5886.21|27
1731909010000|2024-11-18 05:50:10|5886.78|5886.08|5886.91|5886.21|5886.91|5886.21|5886.78|5886.08|31
1731909050000|2024-11-18 05:50:50|5886.66|5885.96|5886.66|5885.96|5886.66|5885.96|5886.66|5885.96|5
1731909060000|2024-11-18 05:51:00|5886.91|5886.21|5886.66|5885.96|5886.91|5886.21|5886.66|5885.96|9
1731909070000|2024-11-18 05:51:10|5886.53|5885.83|5886.41|5885.71|5886.66|5885.96|5886.41|5885.71|30
1731909080000|2024-11-18 05:51:20|5886.53|5885.83|5886.53|5885.83|5886.66|5885.96|5886.53|5885.83|8
1731909090000|2024-11-18 05:51:30|5886.66|5885.96|5886.66|5885.96|5886.66|5885.96|5886.41|5885.71|12
1731909120000|2024-11-18 05:52:00|||||||||1
1731909140000|2024-11-18 05:52:20|5886.91|5886.21|5886.78|5886.08|5886.91|5886.21|5886.66|5885.96|43
1731909150000|2024-11-18 05:52:30|5886.91|5886.21|5886.91|5886.21|5886.91|5886.21|5886.66|5885.96|12
1731909180000|2024-11-18 05:53:00|5886.78|5886.08|5886.66|5885.96|5886.78|5886.08|5886.66|5885.96|4
1731909200000|2024-11-18 05:53:20|5886.78|5886.08|5886.91|5886.21|5886.91|5886.21|5886.78|5886.08|10
1731909210000|2024-11-18 05:53:30|5886.78|5886.08|5886.91|5886.21|5886.91|5886.21|5886.78|5886.08|4
1731909250000|2024-11-18 05:54:10|5886.78|5886.08|5886.66|5885.96|5886.91|5886.21|5886.66|5885.96|10
1731909280000|2024-11-18 05:54:40|5886.78|5886.08|5886.66|5885.96|5886.78|5886.08|5886.66|5885.96|6
1731909300000|2024-11-18 05:55:00|5886.78|5886.08|5886.78|5886.08|5886.78|5886.08|5886.66|5885.96|1
1731909310000|2024-11-18 05:55:10|5886.66|5885.96|5886.66|5885.96|5886.91|5886.21|5886.66|5885.96|20
1731909320000|2024-11-18 05:55:20|5886.53|5885.83|5886.66|5885.96|5886.66|5885.96|5886.41|5885.71|15
1731909330000|2024-11-18 05:55:30|5886.53|5885.83|5886.53|5885.83|5886.53|5885.83|5886.41|5885.71|3
1731909340000|2024-11-18 05:55:40|5886.66|5885.96|5886.66|5885.96|5886.66|5885.96|5886.66|5885.96|0
1731909360000|2024-11-18 05:56:00|5886.78|5886.08|5886.91|5886.21|5886.91|5886.21|5886.78|5886.08|24
1731909390000|2024-11-18 05:56:30|||||||||9
1731909400000|2024-11-18 05:56:40|5887.03|5886.33|5886.91|5886.21|5887.03|5886.33|5886.91|5886.21|3
1731909410000|2024-11-18 05:56:50|5887.03|5886.33|5887.16|5886.46|5887.16|5886.46|5886.91|5886.21|10
1731909490000|2024-11-18 05:58:10|5887.41|5886.71|5887.41|5886.71|5887.41|5886.71|5887.28|5886.58|25
1731909510000|2024-11-18 05:58:30|||||||||1
1731909530000|2024-11-18 05:58:50|5887.66|5886.96|5887.66|5886.96|5887.66|5886.96|5887.66|5886.96|197
1731909540000|2024-11-18 05:59:00|||||||||2
1731909570000|2024-11-18 05:59:30|5887.78|5887.08|5887.91|5887.21|5887.91|5887.21|5887.78|5887.08|98
1731909600000|2024-11-18 06:00:00|5887.66|5886.96|5887.41|5886.71|5887.66|5886.96|5887.41|5886.71|50
1731909610000|2024-11-18 06:00:10|||||||||27
1731909620000|2024-11-18 06:00:20|5887.28|5886.58|5887.16|5886.46|5887.41|5886.71|5887.16|5886.46|22
1731909630000|2024-11-18 06:00:30|5886.91|5886.21|5887.16|5886.46|5887.16|5886.46|5886.91|5886.21|36
1731909640000|2024-11-18 06:00:40|5887.03|5886.33|5886.91|5886.21|5887.16|5886.46|5886.91|5886.21|4
1731909650000|2024-11-18 06:00:50|5887.03|5886.33|5887.16|5886.46|5887.16|5886.46|5886.91|5886.21|45
1731909660000|2024-11-18 06:01:00|5887.41|5886.71|5887.28|5886.58|5887.41|5886.71|5887.16|5886.46|43
1731909670000|2024-11-18 06:01:10|5887.41|5886.71|5886.91|5886.21|5887.41|5886.71|5886.66|5885.96|58
1731909680000|2024-11-18 06:01:20|5886.78|5886.08|5886.66|5885.96|5886.78|5886.08|5886.66|5885.96|4
1731909690000|2024-11-18 06:01:30|5886.78|5886.08|5887.16|5886.46|5887.16|5886.46|5886.78|5886.08|53
1731909700000|2024-11-18 06:01:40|||||||||3
1731909710000|2024-11-18 06:01:50|5887.03|5886.33|5886.91|5886.21|5887.16|5886.46|5886.91|5886.21|20
1731909720000|2024-11-18 06:02:00|5886.78|5886.08|5886.91|5886.21|5886.91|5886.21|5886.78|5886.08|23
1731909730000|2024-11-18 06:02:10|5886.78|5886.08|5886.66|5885.96|5886.78|5886.08|5886.66|5885.96|10
1731909770000|2024-11-18 06:02:50|||||||||20
1731909820000|2024-11-18 06:03:40|5886.78|5886.08|5886.91|5886.21|5886.91|5886.21|5886.78|5886.08|22
1731909830000|2024-11-18 06:03:50|5886.66|5885.96|5886.91|5886.21|5886.91|5886.21|5886.66|5885.96|15
1731909840000|2024-11-18 06:04:00|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|17
1731909850000|2024-11-18 06:04:10|5887.03|5886.33|5886.16|5885.46|5887.16|5886.46|5886.16|5885.46|84
1731909860000|2024-11-18 06:04:20|5886.28|5885.58|5886.16|5885.46|5886.41|5885.71|5886.16|5885.46|3
1731909870000|2024-11-18 06:04:30|5886.41|5885.71|5886.41|5885.71|5886.41|5885.71|5886.41|5885.71|17
1731909880000|2024-11-18 06:04:40|5886.28|5885.58|5886.41|5885.71|5886.41|5885.71|5886.28|5885.58|28
1731909890000|2024-11-18 06:04:50|5886.66|5885.96|5886.66|5885.96|5886.66|5885.96|5886.66|5885.96|17
1731909900000|2024-11-18 06:05:00|5886.91|5886.21|5886.78|5886.08|5886.91|5886.21|5886.78|5886.08|11
1731909910000|2024-11-18 06:05:10|5886.91|5886.21|5886.91|5886.21|5886.91|5886.21|5886.91|5886.21|22
1731909930000|2024-11-18 06:05:30|5886.66|5885.96|5886.66|5885.96|5886.78|5886.08|5886.66|5885.96|27
1731909940000|2024-11-18 06:05:40|5886.78|5886.08|5886.66|5885.96|5886.78|5886.08|5886.66|5885.96|1
1731909950000|2024-11-18 06:05:50|5886.41|5885.71|5886.41|5885.71|5886.66|5885.96|5886.28|5885.58|36
1731909960000|2024-11-18 06:06:00|5886.28|5885.58|5886.41|5885.71|5886.41|5885.71|5886.28|5885.58|7
1731909970000|2024-11-18 06:06:10|5886.66|5885.96|5886.41|5885.71|5886.91|5886.21|5886.41|5885.71|37
1731909990000|2024-11-18 06:06:30|5886.53|5885.83|5886.41|5885.71|5886.66|5885.96|5886.41|5885.71|42
1731910000000|2024-11-18 06:06:40|||||||||8
1731910010000|2024-11-18 06:06:50|5886.28|5885.58|5885.91|5885.21|5886.28|5885.58|5885.66|5884.96|143
1731910020000|2024-11-18 06:07:00|5885.66|5884.96|5885.91|5885.21|5885.91|5885.21|5885.66|5884.96|6
1731910030000|2024-11-18 06:07:10|5885.78|5885.08|5885.66|5884.96|5885.78|5885.08|5885.66|5884.96|26
1731910040000|2024-11-18 06:07:20|||||||||4
1731910060000|2024-11-18 06:07:40|5885.53|5884.83|5885.91|5885.21|5885.91|5885.21|5885.53|5884.83|38
1731910070000|2024-11-18 06:07:50|5886.03|5885.33|5885.91|5885.21|5886.16|5885.46|5885.91|5885.21|16
1731910080000|2024-11-18 06:08:00|5886.03|5885.33|5885.91|5885.21|5886.16|5885.46|5885.91|5885.21|8
1731910090000|2024-11-18 06:08:10|5885.66|5884.96|5885.66|5884.96|5885.91|5885.21|5885.66|5884.96|6
1731910100000|2024-11-18 06:08:20|5885.78|5885.08|5885.66|5884.96|5885.78|5885.08|5885.66|5884.96|6
1731910110000|2024-11-18 06:08:30|5885.91|5885.21|5885.91|5885.21|5885.91|5885.21|5885.91|5885.21|7
1731910120000|2024-11-18 06:08:40|5885.78|5885.08|5885.66|5884.96|5885.91|5885.21|5885.66|5884.96|20
1731910130000|2024-11-18 06:08:50|5885.78|5885.08|5885.66|5884.96|5885.78|5885.08|5885.66|5884.96|35
1731910140000|2024-11-18 06:09:00|5885.78|5885.08|5885.91|5885.21|5885.91|5885.21|5885.78|5885.08|4
1731910150000|2024-11-18 06:09:10|5885.78|5885.08|5885.66|5884.96|5885.78|5885.08|5885.66|5884.96|9
1731910160000|2024-11-18 06:09:20|5885.78|5885.08|5885.91|5885.21|5885.91|5885.21|5885.78|5885.08|11
1731910170000|2024-11-18 06:09:30|5886.03|5885.33|5886.16|5885.46|5886.16|5885.46|5886.03|5885.33|11
1731910180000|2024-11-18 06:09:40|||||||||5
1731910200000|2024-11-18 06:10:00|||||||||6
1731910210000|2024-11-18 06:10:10|5886.41|5885.71|5886.41|5885.71|5886.41|5885.71|5886.41|5885.71|56
1731910230000|2024-11-18 06:10:30|||||||||4
1731910260000|2024-11-18 06:11:00|5886.28|5885.58|5885.91|5885.21|5886.28|5885.58|5885.91|5885.21|33
1731910270000|2024-11-18 06:11:10|5886.03|5885.33|5886.03|5885.33|5886.16|5885.46|5885.91|5885.21|24
1731910280000|2024-11-18 06:11:20|5886.16|5885.46|5886.28|5885.58|5886.41|5885.71|5886.16|5885.46|11
1731910290000|2024-11-18 06:11:30|5886.41|5885.71|5886.41|5885.71|5886.41|5885.71|5886.28|5885.58|12
1731910300000|2024-11-18 06:11:40|||||||||3
1731910310000|2024-11-18 06:11:50|5886.28|5885.58|5886.28|5885.58|5886.28|5885.58|5886.16|5885.46|19
1731910320000|2024-11-18 06:12:00|5886.41|5885.71|5886.66|5885.96|5886.66|5885.96|5886.41|5885.71|37
1731910330000|2024-11-18 06:12:10|5886.53|5885.83|5886.66|5885.96|5886.66|5885.96|5886.53|5885.83|7
1731910340000|2024-11-18 06:12:20|||||||||3
1731910350000|2024-11-18 06:12:30|5886.78|5886.08|5886.66|5885.96|5886.78|5886.08|5886.66|5885.96|17
1731910360000|2024-11-18 06:12:40|||||||||2
1731910380000|2024-11-18 06:13:00|||||||||2
1731910390000|2024-11-18 06:13:10|5886.53|5885.83|5886.41|5885.71|5886.66|5885.96|5886.41|5885.71|42
1731910400000|2024-11-18 06:13:20|5886.53|5885.83|5886.66|5885.96|5886.66|5885.96|5886.53|5885.83|3
1731910420000|2024-11-18 06:13:40|||||||||13
1731910440000|2024-11-18 06:14:00|5886.91|5886.21|5886.41|5885.71|5886.91|5886.21|5886.41|5885.71|31
1731910450000|2024-11-18 06:14:10|5886.53|5885.83|5886.66|5885.96|5886.66|5885.96|5886.53|5885.83|10
1731910460000|2024-11-18 06:14:20|||||||||4
1731910470000|2024-11-18 06:14:30|5886.91|5886.21|5886.91|5886.21|5886.91|5886.21|5886.78|5886.08|18
1731910480000|2024-11-18 06:14:40|5887.16|5886.46|5886.91|5886.21|5887.16|5886.46|5886.91|5886.21|29
1731910490000|2024-11-18 06:14:50|5887.03|5886.33|5887.16|5886.46|5887.16|5886.46|5887.03|5886.33|5
1731910510000|2024-11-18 06:15:10|||||||||11
1731910520000|2024-11-18 06:15:20|5887.41|5886.71|5887.41|5886.71|5887.41|5886.71|5887.41|5886.71|20
1731910530000|2024-11-18 06:15:30|5887.66|5886.96|5887.91|5887.21|5887.91|5887.21|5887.66|5886.96|16
1731910540000|2024-11-18 06:15:40|5887.78|5887.08|5887.91|5887.21|5887.91|5887.21|5887.78|5887.08|28
1731910550000|2024-11-18 06:15:50|||||||||1
1731910560000|2024-11-18 06:16:00|5888.16|5887.46|5888.16|5887.46|5888.16|5887.46|5888.16|5887.46|19
1731910570000|2024-11-18 06:16:10|5888.03|5887.33|5887.91|5887.21|5888.16|5887.46|5887.91|5887.21|33
1731910590000|2024-11-18 06:16:30|||||||||2
1731910610000|2024-11-18 06:16:50|||||||||3
1731910620000|2024-11-18 06:17:00|5887.78|5887.08|5887.91|5887.21|5887.91|5887.21|5887.78|5887.08|17
1731910640000|2024-11-18 06:17:20|||||||||2
1731910650000|2024-11-18 06:17:30|||||||||2
1731910660000|2024-11-18 06:17:40|||||||||10
1731910680000|2024-11-18 06:18:00|5887.78|5887.08|5887.41|5886.71|5887.78|5887.08|5887.41|5886.71|30
1731910710000|2024-11-18 06:18:30|||||||||4
1731910720000|2024-11-18 06:18:40|||||||||3
1731910730000|2024-11-18 06:18:50|||||||||1
1731910740000|2024-11-18 06:19:00|||||||||1
1731910750000|2024-11-18 06:19:10|5887.53|5886.83|5887.66|5886.96|5887.66|5886.96|5887.53|5886.83|16
1731910760000|2024-11-18 06:19:20|5887.78|5887.08|5887.66|5886.96|5887.91|5887.21|5887.66|5886.96|12
1731910780000|2024-11-18 06:19:40|5887.91|5887.21|5887.66|5886.96|5887.91|5887.21|5887.66|5886.96|13
1731910800000|2024-11-18 06:20:00|5887.41|5886.71|5887.66|5886.96|5887.66|5886.96|5887.41|5886.71|20
1731910810000|2024-11-18 06:20:10|5887.41|5886.71|5887.41|5886.71|5887.41|5886.71|5887.41|5886.71|11
1731910820000|2024-11-18 06:20:20|5887.66|5886.96|5887.66|5886.96|5887.66|5886.96|5887.66|5886.96|5
1731910830000|2024-11-18 06:20:30|5887.41|5886.71|5887.41|5886.71|5887.41|5886.71|5887.41|5886.71|61
1731910840000|2024-11-18 06:20:40|5887.28|5886.58|5887.41|5886.71|5887.41|5886.71|5887.16|5886.46|7
1731910850000|2024-11-18 06:20:50|||||||||2
1731910870000|2024-11-18 06:21:10|5887.53|5886.83|5887.53|5886.83|5887.66|5886.96|5887.53|5886.83|16
1731910880000|2024-11-18 06:21:20|5887.66|5886.96|5887.41|5886.71|5887.66|5886.96|5887.41|5886.71|3
1731910900000|2024-11-18 06:21:40|5887.53|5886.83|5887.41|5886.71|5887.66|5886.96|5887.41|5886.71|23
1731910910000|2024-11-18 06:21:50|5887.28|5886.58|5887.16|5886.46|5887.28|5886.58|5887.16|5886.46|2
1731910920000|2024-11-18 06:22:00|5887.28|5886.58|5887.41|5886.71|5887.41|5886.71|5887.16|5886.46|20
1731910940000|2024-11-18 06:22:20|||||||||2
1731910950000|2024-11-18 06:22:30|5887.66|5886.96|5887.66|5886.96|5887.91|5887.21|5887.66|5886.96|25
1731910970000|2024-11-18 06:22:50|||||||||1
1731910980000|2024-11-18 06:23:00|5887.78|5887.08|5887.91|5887.21|5887.91|5887.21|5887.78|5887.08|6
1731910990000|2024-11-18 06:23:10|5887.78|5887.08|5887.91|5887.21|5887.91|5887.21|5887.78|5887.08|16
1731911010000|2024-11-18 06:23:30|5888.03|5887.33|5888.16|5887.46|5888.16|5887.46|5887.91|5887.21|41
1731911020000|2024-11-18 06:23:40|5888.41|5887.71|5888.41|5887.71|5888.41|5887.71|5888.16|5887.46|21
1731911030000|2024-11-18 06:23:50|||||||||5
1731911040000|2024-11-18 06:24:00|5888.66|5887.96|5888.41|5887.71|5888.66|5887.96|5888.41|5887.71|16
1731911050000|2024-11-18 06:24:10|5888.53|5887.83|5888.41|5887.71|5888.66|5887.96|5888.41|5887.71|14
1731911070000|2024-11-18 06:24:30|5888.28|5887.58|5888.66|5887.96|5888.66|5887.96|5888.28|5887.58|121
1731911080000|2024-11-18 06:24:40|5888.53|5887.83|5888.41|5887.71|5888.53|5887.83|5888.41|5887.71|5
1731911090000|2024-11-18 06:24:50|5888.53|5887.83|5888.91|5888.21|5888.91|5888.21|5888.53|5887.83|21
1731911100000|2024-11-18 06:25:00|||||||||2
1731911110000|2024-11-18 06:25:10|5888.66|5887.96|5888.66|5887.96|5888.66|5887.96|5888.66|5887.96|20
1731911120000|2024-11-18 06:25:20|5888.91|5888.21|5888.91|5888.21|5888.91|5888.21|5888.91|5888.21|35
1731911130000|2024-11-18 06:25:30|||||||||93
1731911140000|2024-11-18 06:25:40|5889.03|5888.33|5889.16|5888.46|5889.16|5888.46|5889.03|5888.33|28
1731911160000|2024-11-18 06:26:00|5888.91|5888.21|5888.91|5888.21|5888.91|5888.21|5888.91|5888.21|17
1731911170000|2024-11-18 06:26:10|5889.03|5888.33|5888.91|5888.21|5889.03|5888.33|5888.91|5888.21|11
1731911180000|2024-11-18 06:26:20|5888.66|5887.96|5888.66|5887.96|5888.66|5887.96|5888.66|5887.96|22
1731911200000|2024-11-18 06:26:40|5888.78|5888.08|5888.66|5887.96|5888.78|5888.08|5888.66|5887.96|13
1731911230000|2024-11-18 06:27:10|||||||||10
1731911260000|2024-11-18 06:27:40|||||||||12
1731911270000|2024-11-18 06:27:50|5888.78|5888.08|5888.91|5888.21|5888.91|5888.21|5888.78|5888.08|9
1731911280000|2024-11-18 06:28:00|||||||||2
1731911300000|2024-11-18 06:28:20|5888.66|5887.96|5888.91|5888.21|5888.91|5888.21|5888.66|5887.96|26
1731911310000|2024-11-18 06:28:30|5888.78|5888.08|5888.91|5888.21|5888.91|5888.21|5888.66|5887.96|17
1731911320000|2024-11-18 06:28:40|5888.66|5887.96|5888.91|5888.21|5888.91|5888.21|5888.66|5887.96|5
1731911330000|2024-11-18 06:28:50|5888.78|5888.08|5888.78|5888.08|5888.91|5888.21|5888.66|5887.96|12
1731911340000|2024-11-18 06:29:00|5888.66|5887.96|5888.66|5887.96|5888.66|5887.96|5888.66|5887.96|1
1731911350000|2024-11-18 06:29:10|5888.53|5887.83|5888.41|5887.71|5888.66|5887.96|5888.41|5887.71|21
1731911360000|2024-11-18 06:29:20|5888.53|5887.83|5888.41|5887.71|5888.66|5887.96|5888.41|5887.71|9
1731911370000|2024-11-18 06:29:30|5888.53|5887.83|5888.53|5887.83|5888.66|5887.96|5888.41|5887.71|13
1731911380000|2024-11-18 06:29:40|5888.66|5887.96|5888.66|5887.96|5888.66|5887.96|5888.53|5887.83|2
1731911390000|2024-11-18 06:29:50|5888.53|5887.83|5888.41|5887.71|5888.66|5887.96|5888.41|5887.71|20
1731911400000|2024-11-18 06:30:00|5888.28|5887.58|5888.66|5887.96|5888.66|5887.96|5888.16|5887.46|119
1731911410000|2024-11-18 06:30:10|||||||||3
1731911420000|2024-11-18 06:30:20|||||||||2
1731911430000|2024-11-18 06:30:30|5888.41|5887.71|5888.66|5887.96|5888.66|5887.96|5888.41|5887.71|33
1731911440000|2024-11-18 06:30:40|5888.91|5888.21|5888.91|5888.21|5888.91|5888.21|5888.91|5888.21|16
1731911460000|2024-11-18 06:31:00|5888.66|5887.96|5888.91|5888.21|5888.91|5888.21|5888.66|5887.96|53
1731911470000|2024-11-18 06:31:10|5889.03|5888.33|5889.16|5888.46|5889.16|5888.46|5889.03|5888.33|12
1731911480000|2024-11-18 06:31:20|5889.03|5888.33|5888.91|5888.21|5889.03|5888.33|5888.91|5888.21|12
1731911490000|2024-11-18 06:31:30|5889.03|5888.33|5888.91|5888.21|5889.16|5888.46|5888.91|5888.21|16
1731911500000|2024-11-18 06:31:40|5888.66|5887.96|5888.66|5887.96|5888.66|5887.96|5888.66|5887.96|19
1731911510000|2024-11-18 06:31:50|||||||||4
1731911520000|2024-11-18 06:32:00|5888.78|5888.08|5888.66|5887.96|5888.78|5888.08|5888.66|5887.96|27
1731911530000|2024-11-18 06:32:10|5888.53|5887.83|5888.41|5887.71|5888.53|5887.83|5888.41|5887.71|17
1731911550000|2024-11-18 06:32:30|5888.53|5887.83|5888.41|5887.71|5888.66|5887.96|5888.41|5887.71|22
1731911560000|2024-11-18 06:32:40|5888.66|5887.96|5888.66|5887.96|5888.66|5887.96|5888.66|5887.96|14
1731911570000|2024-11-18 06:32:50|||||||||3
1731911580000|2024-11-18 06:33:00|5888.53|5887.83|5888.66|5887.96|5888.66|5887.96|5888.41|5887.71|33
1731911590000|2024-11-18 06:33:10|5888.53|5887.83|5888.66|5887.96|5888.66|5887.96|5888.53|5887.83|9
1731911600000|2024-11-18 06:33:20|5888.53|5887.83|5888.66|5887.96|5888.66|5887.96|5888.53|5887.83|1
1731911630000|2024-11-18 06:33:50|5888.78|5888.08|5888.91|5888.21|5888.91|5888.21|5888.78|5888.08|39
1731911640000|2024-11-18 06:34:00|||||||||43
1731911650000|2024-11-18 06:34:10|5888.78|5888.08|5889.16|5888.46|5889.16|5888.46|5888.78|5888.08|70
1731911660000|2024-11-18 06:34:20|5889.28|5888.58|5889.41|5888.71|5889.41|5888.71|5889.16|5888.46|58
1731911670000|2024-11-18 06:34:30|5889.28|5888.58|5889.16|5888.46|5889.41|5888.71|5889.16|5888.46|12
1731911700000|2024-11-18 06:35:00|5889.03|5888.33|5889.16|5888.46|5889.16|5888.46|5889.03|5888.33|17
1731911710000|2024-11-18 06:35:10|||||||||30
1731911730000|2024-11-18 06:35:30|5889.41|5888.71|5889.16|5888.46|5889.41|5888.71|5889.16|5888.46|32
1731911750000|2024-11-18 06:35:50|5889.41|5888.71|5889.41|5888.71|5889.41|5888.71|5889.16|5888.46|30
1731911760000|2024-11-18 06:36:00|||||||||4
1731911770000|2024-11-18 06:36:10|5889.53|5888.83|5889.66|5888.96|5889.66|5888.96|5889.53|5888.83|77
1731911780000|2024-11-18 06:36:20|5889.78|5889.08|5889.66|5888.96|5889.91|5889.21|5889.66|5888.96|52
1731911790000|2024-11-18 06:36:30|5889.91|5889.21|5889.91|5889.21|5889.91|5889.21|5889.91|5889.21|13
1731911800000|2024-11-18 06:36:40|5890.03|5889.33|5889.91|5889.21|5890.16|5889.46|5889.91|5889.21|35
1731911810000|2024-11-18 06:36:50|5889.78|5889.08|5889.91|5889.21|5889.91|5889.21|5889.78|5889.08|38
1731911820000|2024-11-18 06:37:00|5890.03|5889.33|5889.91|5889.21|5890.03|5889.33|5889.91|5889.21|13
1731911830000|2024-11-18 06:37:10|5889.78|5889.08|5890.03|5889.33|5890.03|5889.33|5889.66|5888.96|34
1731911840000|2024-11-18 06:37:20|5889.91|5889.21|5889.91|5889.21|5890.03|5889.33|5889.91|5889.21|4
1731911850000|2024-11-18 06:37:30|5890.16|5889.46|5890.16|5889.46|5890.16|5889.46|5889.91|5889.21|23
1731911870000|2024-11-18 06:37:50|||||||||15
1731911880000|2024-11-18 06:38:00|||||||||13
1731911890000|2024-11-18 06:38:10|5890.41|5889.71|5890.41|5889.71|5890.41|5889.71|5890.41|5889.71|86
1731911900000|2024-11-18 06:38:20|||||||||30
1731911910000|2024-11-18 06:38:30|5890.66|5889.96|5890.41|5889.71|5890.66|5889.96|5890.41|5889.71|89
1731911920000|2024-11-18 06:38:40|5890.91|5890.21|5890.66|5889.96|5890.91|5890.21|5890.66|5889.96|103
1731911930000|2024-11-18 06:38:50|5890.91|5890.21|5890.91|5890.21|5890.91|5890.21|5890.91|5890.21|18
1731911940000|2024-11-18 06:39:00|5890.66|5889.96|5890.78|5890.08|5890.91|5890.21|5890.66|5889.96|66
1731911950000|2024-11-18 06:39:10|5890.91|5890.21|5890.91|5890.21|5890.91|5890.21|5890.91|5890.21|3
1731911960000|2024-11-18 06:39:20|5890.78|5890.08|5890.66|5889.96|5890.78|5890.08|5890.66|5889.96|5
1731911970000|2024-11-18 06:39:30|||||||||19
1731912000000|2024-11-18 06:40:00|5890.41|5889.71|5890.41|5889.71|5890.41|5889.71|5890.41|5889.71|16
1731912010000|2024-11-18 06:40:10|5890.53|5889.83|5890.66|5889.96|5890.66|5889.96|5890.53|5889.83|62
1731912020000|2024-11-18 06:40:20|5890.53|5889.83|5890.16|5889.46|5890.53|5889.83|5890.16|5889.46|14
1731912040000|2024-11-18 06:40:40|5890.41|5889.71|5890.16|5889.46|5890.41|5889.71|5890.16|5889.46|29
1731912060000|2024-11-18 06:41:00|||||||||4
1731912090000|2024-11-18 06:41:30|5890.28|5889.58|5890.16|5889.46|5890.41|5889.71|5890.16|5889.46|26
1731912100000|2024-11-18 06:41:40|5889.91|5889.21|5889.91|5889.21|5889.91|5889.21|5889.91|5889.21|16
1731912120000|2024-11-18 06:42:00|||||||||3
1731912160000|2024-11-18 06:42:40|||||||||3
1731912170000|2024-11-18 06:42:50|||||||||7
1731912200000|2024-11-18 06:43:20|5889.66|5888.96|5889.91|5889.21|5889.91|5889.21|5889.66|5888.96|36
1731912220000|2024-11-18 06:43:40|||||||||5
1731912260000|2024-11-18 06:44:20|5889.66|5888.96|5889.66|5888.96|5889.66|5888.96|5889.66|5888.96|25
1731912270000|2024-11-18 06:44:30|||||||||3
1731912280000|2024-11-18 06:44:40|5889.91|5889.21|5889.91|5889.21|5889.91|5889.21|5889.91|5889.21|19
1731912300000|2024-11-18 06:45:00|5890.16|5889.46|5890.16|5889.46|5890.16|5889.46|5890.16|5889.46|57
1731912330000|2024-11-18 06:45:30|5890.03|5889.33|5890.16|5889.46|5890.16|5889.46|5889.91|5889.21|28
1731912360000|2024-11-18 06:46:00|||||||||1
1731912420000|2024-11-18 06:47:00|5890.41|5889.71|5890.28|5889.58|5890.41|5889.71|5890.28|5889.58|27
1731912430000|2024-11-18 06:47:10|5890.41|5889.71|5890.16|5889.46|5890.41|5889.71|5890.16|5889.46|15
1731912440000|2024-11-18 06:47:20|5890.28|5889.58|5890.28|5889.58|5890.28|5889.58|5890.16|5889.46|8
1731912450000|2024-11-18 06:47:30|5890.41|5889.71|5890.28|5889.58|5890.41|5889.71|5890.28|5889.58|3
1731912460000|2024-11-18 06:47:40|5890.41|5889.71|5890.28|5889.58|5890.41|5889.71|5890.28|5889.58|9
1731912470000|2024-11-18 06:47:50|5890.16|5889.46|5890.16|5889.46|5890.16|5889.46|5890.16|5889.46|3
1731912480000|2024-11-18 06:48:00|5890.28|5889.58|5890.41|5889.71|5890.41|5889.71|5890.28|5889.58|8
1731912490000|2024-11-18 06:48:10|||||||||1
1731912510000|2024-11-18 06:48:30|||||||||6
1731912520000|2024-11-18 06:48:40|5890.28|5889.58|5890.16|5889.46|5890.28|5889.58|5890.16|5889.46|24
1731912550000|2024-11-18 06:49:10|5890.41|5889.71|5890.41|5889.71|5890.41|5889.71|5890.41|5889.71|11
1731912590000|2024-11-18 06:49:50|5890.53|5889.83|5890.66|5889.96|5890.66|5889.96|5890.53|5889.83|17
1731912600000|2024-11-18 06:50:00|||||||||18
1731912620000|2024-11-18 06:50:20|5890.41|5889.71|5890.16|5889.46|5890.41|5889.71|5890.16|5889.46|27
1731912630000|2024-11-18 06:50:30|||||||||2
1731912640000|2024-11-18 06:50:40|5890.28|5889.58|5890.16|5889.46|5890.41|5889.71|5890.16|5889.46|15
1731912650000|2024-11-18 06:50:50|5890.28|5889.58|5890.16|5889.46|5890.28|5889.58|5890.16|5889.46|21
1731912660000|2024-11-18 06:51:00|||||||||8
1731912680000|2024-11-18 06:51:20|5890.28|5889.58|5890.28|5889.58|5890.41|5889.71|5890.16|5889.46|15
1731912690000|2024-11-18 06:51:30|5890.16|5889.46|5890.16|5889.46|5890.16|5889.46|5890.16|5889.46|0
1731912710000|2024-11-18 06:51:50|||||||||2
1731912730000|2024-11-18 06:52:10|||||||||11
1731912740000|2024-11-18 06:52:20|||||||||1
1731912760000|2024-11-18 06:52:40|5890.28|5889.58|5890.28|5889.58|5890.28|5889.58|5890.28|5889.58|12
1731912770000|2024-11-18 06:52:50|5890.16|5889.46|5890.16|5889.46|5890.28|5889.58|5890.16|5889.46|5
1731912780000|2024-11-18 06:53:00|5890.28|5889.58|5890.28|5889.58|5890.28|5889.58|5890.16|5889.46|11
1731912790000|2024-11-18 06:53:10|5890.41|5889.71|5890.41|5889.71|5890.41|5889.71|5890.41|5889.71|0
1731912800000|2024-11-18 06:53:20|5890.16|5889.46|5890.41|5889.71|5890.41|5889.71|5890.16|5889.46|85
1731912810000|2024-11-18 06:53:30|5890.28|5889.58|5890.41|5889.71|5890.41|5889.71|5890.16|5889.46|12
1731912830000|2024-11-18 06:53:50|5890.66|5889.96|5890.66|5889.96|5890.66|5889.96|5890.53|5889.83|89
1731912850000|2024-11-18 06:54:10|5890.53|5889.83|5890.41|5889.71|5890.53|5889.83|5890.41|5889.71|27
1731912860000|2024-11-18 06:54:20|5890.53|5889.83|5890.91|5890.21|5890.91|5890.21|5890.53|5889.83|28
1731912870000|2024-11-18 06:54:30|5890.78|5890.08|5890.66|5889.96|5890.78|5890.08|5890.66|5889.96|5
1731912880000|2024-11-18 06:54:40|||||||||5
1731912890000|2024-11-18 06:54:50|||||||||19
1731912900000|2024-11-18 06:55:00|5890.53|5889.83|5890.66|5889.96|5890.66|5889.96|5890.53|5889.83|18
1731912930000|2024-11-18 06:55:30|||||||||2
1731912950000|2024-11-18 06:55:50|5890.53|5889.83|5890.41|5889.71|5890.53|5889.83|5890.41|5889.71|11
1731912960000|2024-11-18 06:56:00|||||||||4
1731912970000|2024-11-18 06:56:10|5890.53|5889.83|5890.66|5889.96|5890.66|5889.96|5890.41|5889.71|22
1731912980000|2024-11-18 06:56:20|5890.53|5889.83|5890.41|5889.71|5890.53|5889.83|5890.41|5889.71|12
1731913010000|2024-11-18 06:56:50|||||||||6
1731913040000|2024-11-18 06:57:20|5890.53|5889.83|5890.66|5889.96|5890.66|5889.96|5890.53|5889.83|14
1731913050000|2024-11-18 06:57:30|||||||||1
1731913060000|2024-11-18 06:57:40|||||||||2
1731913070000|2024-11-18 06:57:50|||||||||1
1731913080000|2024-11-18 06:58:00|5890.41|5889.71|5890.66|5889.96|5890.66|5889.96|5890.41|5889.71|18
1731913090000|2024-11-18 06:58:10|5890.53|5889.83|5890.66|5889.96|5890.66|5889.96|5890.41|5889.71|14
1731913100000|2024-11-18 06:58:20|5890.53|5889.83|5890.41|5889.71|5890.53|5889.83|5890.41|5889.71|7
1731913110000|2024-11-18 06:58:30|5890.53|5889.83|5890.41|5889.71|5890.66|5889.96|5890.41|5889.71|47
1731913140000|2024-11-18 06:59:00|5890.28|5889.58|5890.16|5889.46|5890.28|5889.58|5890.16|5889.46|15
1731913150000|2024-11-18 06:59:10|5890.28|5889.58|5890.41|5889.71|5890.41|5889.71|5890.28|5889.58|11
1731913160000|2024-11-18 06:59:20|||||||||3
1731913170000|2024-11-18 06:59:30|5890.53|5889.83|5890.66|5889.96|5890.66|5889.96|5890.53|5889.83|42
1731913180000|2024-11-18 06:59:40|5890.53|5889.83|5890.41|5889.71|5890.53|5889.83|5890.41|5889.71|2
1731913190000|2024-11-18 06:59:50|5890.53|5889.83|5890.41|5889.71|5890.66|5889.96|5890.41|5889.71|13
1731913200000|2024-11-18 07:00:00|5890.66|5889.96|5889.91|5889.21|5890.66|5889.96|5889.66|5888.96|83
1731913210000|2024-11-18 07:00:10|5889.66|5888.96|5889.41|5888.71|5889.78|5889.08|5889.41|5888.71|73
1731913220000|2024-11-18 07:00:20|5889.53|5888.83|5889.53|5888.83|5889.66|5888.96|5889.41|5888.71|29
1731913230000|2024-11-18 07:00:30|5889.66|5888.96|5889.66|5888.96|5889.91|5889.21|5889.66|5888.96|26
1731913240000|2024-11-18 07:00:40|||||||||1
1731913250000|2024-11-18 07:00:50|5889.53|5888.83|5889.41|5888.71|5889.66|5888.96|5889.41|5888.71|32
1731913260000|2024-11-18 07:01:00|5889.16|5888.46|5888.91|5888.21|5889.16|5888.46|5888.91|5888.21|117
1731913270000|2024-11-18 07:01:10|5889.03|5888.33|5888.91|5888.21|5889.16|5888.46|5888.91|5888.21|15
1731913280000|2024-11-18 07:01:20|5889.16|5888.46|5889.16|5888.46|5889.28|5888.58|5889.16|5888.46|46
1731913290000|2024-11-18 07:01:30|||||||||2
1731913300000|2024-11-18 07:01:40|5889.28|5888.58|5889.41|5888.71|5889.41|5888.71|5889.28|5888.58|19
1731913310000|2024-11-18 07:01:50|5889.28|5888.58|5888.91|5888.21|5889.28|5888.58|5888.91|5888.21|22
1731913320000|2024-11-18 07:02:00|5889.03|5888.33|5889.16|5888.46|5889.16|5888.46|5888.91|5888.21|27
1731913330000|2024-11-18 07:02:10|5888.91|5888.21|5888.91|5888.21|5888.91|5888.21|5888.91|5888.21|28
1731913340000|2024-11-18 07:02:20|5889.16|5888.46|5888.91|5888.21|5889.16|5888.46|5888.91|5888.21|9
1731913350000|2024-11-18 07:02:30|5889.16|5888.46|5888.91|5888.21|5889.16|5888.46|5888.91|5888.21|46
1731913360000|2024-11-18 07:02:40|5889.03|5888.33|5889.16|5888.46|5889.16|5888.46|5888.91|5888.21|17
1731913370000|2024-11-18 07:02:50|5889.03|5888.33|5888.91|5888.21|5889.03|5888.33|5888.91|5888.21|5
1731913380000|2024-11-18 07:03:00|||||||||2
1731913390000|2024-11-18 07:03:10|5888.66|5887.96|5888.41|5887.71|5888.66|5887.96|5888.41|5887.71|101
1731913400000|2024-11-18 07:03:20|5888.53|5887.83|5888.28|5887.58|5888.66|5887.96|5888.28|5887.58|63
1731913410000|2024-11-18 07:03:30|5888.16|5887.46|5888.66|5887.96|5888.66|5887.96|5888.16|5887.46|14
1731913420000|2024-11-18 07:03:40|||||||||71
1731913430000|2024-11-18 07:03:50|5888.53|5887.83|5888.41|5887.71|5888.66|5887.96|5888.41|5887.71|30
1731913440000|2024-11-18 07:04:00|5888.28|5887.58|5888.16|5887.46|5888.28|5887.58|5888.16|5887.46|7
1731913450000|2024-11-18 07:04:10|5887.91|5887.21|5887.91|5887.21|5887.91|5887.21|5887.91|5887.21|40
1731913460000|2024-11-18 07:04:20|5888.03|5887.33|5888.16|5887.46|5888.16|5887.46|5888.03|5887.33|119
1731913470000|2024-11-18 07:04:30|5888.41|5887.71|5888.41|5887.71|5888.41|5887.71|5888.41|5887.71|21
1731913480000|2024-11-18 07:04:40|5888.28|5887.58|5888.66|5887.96|5888.66|5887.96|5888.16|5887.46|26
1731913490000|2024-11-18 07:04:50|||||||||8
1731913500000|2024-11-18 07:05:00|5888.53|5887.83|5888.41|5887.71|5888.53|5887.83|5888.41|5887.71|15
1731913510000|2024-11-18 07:05:10|5888.53|5887.83|5888.41|5887.71|5888.53|5887.83|5888.41|5887.71|0
1731913520000|2024-11-18 07:05:20|5887.91|5887.21|5887.66|5886.96|5887.91|5887.21|5887.66|5886.96|31
1731913530000|2024-11-18 07:05:30|5887.78|5887.08|5887.91|5887.21|5887.91|5887.21|5887.78|5887.08|14
1731913540000|2024-11-18 07:05:40|5888.16|5887.46|5888.16|5887.46|5888.16|5887.46|5888.16|5887.46|7
1731913550000|2024-11-18 07:05:50|5888.28|5887.58|5888.16|5887.46|5888.41|5887.71|5888.16|5887.46|4
1731913560000|2024-11-18 07:06:00|5888.41|5887.71|5888.41|5887.71|5888.41|5887.71|5888.41|5887.71|4
1731913570000|2024-11-18 07:06:10|5888.28|5887.58|5888.16|5887.46|5888.28|5887.58|5887.66|5886.96|64
1731913580000|2024-11-18 07:06:20|5887.91|5887.21|5888.16|5887.46|5888.16|5887.46|5887.91|5887.21|38
1731913590000|2024-11-18 07:06:30|5888.03|5887.33|5888.16|5887.46|5888.16|5887.46|5887.91|5887.21|6
1731913610000|2024-11-18 07:06:50|||||||||26
1731913620000|2024-11-18 07:07:00|5888.28|5887.58|5887.66|5886.96|5888.41|5887.71|5887.66|5886.96|68
1731913630000|2024-11-18 07:07:10|5887.78|5887.08|5887.91|5887.21|5887.91|5887.21|5887.66|5886.96|15
1731913640000|2024-11-18 07:07:20|5887.78|5887.08|5887.66|5886.96|5887.91|5887.21|5887.66|5886.96|52
1731913650000|2024-11-18 07:07:30|5887.41|5886.71|5887.41|5886.71|5887.66|5886.96|5887.41|5886.71|31
1731913660000|2024-11-18 07:07:40|5887.53|5886.83|5887.53|5886.83|5887.66|5886.96|5887.53|5886.83|12
1731913670000|2024-11-18 07:07:50|5887.41|5886.71|5887.66|5886.96|5887.66|5886.96|5887.41|5886.71|39
1731913680000|2024-11-18 07:08:00|5887.53|5886.83|5887.41|5886.71|5887.66|5886.96|5887.41|5886.71|15
1731913690000|2024-11-18 07:08:10|5887.66|5886.96|5887.66|5886.96|5887.66|5886.96|5887.66|5886.96|56
1731913700000|2024-11-18 07:08:20|||||||||1
1731913710000|2024-11-18 07:08:30|5887.91|5887.21|5888.16|5887.46|5888.16|5887.46|5887.78|5887.08|33
1731913720000|2024-11-18 07:08:40|||||||||1
1731913730000|2024-11-18 07:08:50|5888.41|5887.71|5888.16|5887.46|5888.41|5887.71|5888.16|5887.46|14
1731913740000|2024-11-18 07:09:00|||||||||1
1731913750000|2024-11-18 07:09:10|5888.03|5887.33|5887.91|5887.21|5888.03|5887.33|5887.91|5887.21|25
1731913760000|2024-11-18 07:09:20|5887.66|5886.96|5887.41|5886.71|5887.66|5886.96|5887.41|5886.71|26
1731913770000|2024-11-18 07:09:30|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|39
1731913780000|2024-11-18 07:09:40|5887.28|5886.58|5887.41|5886.71|5887.41|5886.71|5887.16|5886.46|38
1731913790000|2024-11-18 07:09:50|5887.66|5886.96|5887.66|5886.96|5887.66|5886.96|5887.66|5886.96|6
1731913800000|2024-11-18 07:10:00|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|84
1731913810000|2024-11-18 07:10:10|5887.41|5886.71|5887.41|5886.71|5887.41|5886.71|5887.41|5886.71|20
1731913820000|2024-11-18 07:10:20|5887.53|5886.83|5887.41|5886.71|5887.66|5886.96|5887.41|5886.71|21
1731913830000|2024-11-18 07:10:30|5887.53|5886.83|5887.66|5886.96|5887.66|5886.96|5887.53|5886.83|12
1731913840000|2024-11-18 07:10:40|5887.41|5886.71|5887.41|5886.71|5887.41|5886.71|5887.41|5886.71|7
1731913850000|2024-11-18 07:10:50|5887.53|5886.83|5887.41|5886.71|5887.66|5886.96|5887.41|5886.71|12
1731913860000|2024-11-18 07:11:00|5887.66|5886.96|5887.66|5886.96|5887.66|5886.96|5887.53|5886.83|17
1731913870000|2024-11-18 07:11:10|5887.78|5887.08|5887.66|5886.96|5887.91|5887.21|5887.66|5886.96|75
1731913880000|2024-11-18 07:11:20|5887.41|5886.71|5887.41|5886.71|5887.41|5886.71|5887.16|5886.46|14
1731913890000|2024-11-18 07:11:30|||||||||11
1731913900000|2024-11-18 07:11:40|5887.53|5886.83|5887.16|5886.46|5887.66|5886.96|5887.16|5886.46|71
1731913910000|2024-11-18 07:11:50|5887.28|5886.58|5887.16|5886.46|5887.28|5886.58|5887.16|5886.46|18
1731913920000|2024-11-18 07:12:00|5886.91|5886.21|5886.91|5886.21|5886.91|5886.21|5886.91|5886.21|16
1731913930000|2024-11-18 07:12:10|5887.03|5886.33|5887.16|5886.46|5887.16|5886.46|5887.03|5886.33|9
1731913940000|2024-11-18 07:12:20|5887.41|5886.71|5887.41|5886.71|5887.41|5886.71|5887.41|5886.71|37
1731913950000|2024-11-18 07:12:30|5887.53|5886.83|5887.66|5886.96|5887.66|5886.96|5887.41|5886.71|12
1731913960000|2024-11-18 07:12:40|5887.91|5887.21|5887.91|5887.21|5887.91|5887.21|5887.91|5887.21|14
1731913970000|2024-11-18 07:12:50|5887.66|5886.96|5887.66|5886.96|5887.66|5886.96|5887.66|5886.96|4
1731913990000|2024-11-18 07:13:10|5887.53|5886.83|5887.66|5886.96|5887.66|5886.96|5887.53|5886.83|26
1731914000000|2024-11-18 07:13:20|5887.53|5886.83|5887.91|5887.21|5887.91|5887.21|5887.53|5886.83|24
1731914010000|2024-11-18 07:13:30|||||||||2
1731914020000|2024-11-18 07:13:40|||||||||25
1731914030000|2024-11-18 07:13:50|5888.16|5887.46|5887.91|5887.21|5888.16|5887.46|5887.91|5887.21|10
1731914040000|2024-11-18 07:14:00|5888.03|5887.33|5887.91|5887.21|5888.16|5887.46|5887.91|5887.21|5
1731914050000|2024-11-18 07:14:10|5887.66|5886.96|5887.41|5886.71|5887.91|5887.21|5887.41|5886.71|85
1731914070000|2024-11-18 07:14:30|||||||||4
1731914090000|2024-11-18 07:14:50|5887.53|5886.83|5887.41|5886.71|5887.66|5886.96|5887.41|5886.71|9
1731914100000|2024-11-18 07:15:00|||||||||23
1731914110000|2024-11-18 07:15:10|5887.53|5886.83|5887.41|5886.71|5887.66|5886.96|5887.41|5886.71|13
1731914120000|2024-11-18 07:15:20|||||||||1
1731914130000|2024-11-18 07:15:30|5887.66|5886.96|5888.16|5887.46|5888.16|5887.46|5887.66|5886.96|48
1731914140000|2024-11-18 07:15:40|5888.03|5887.33|5888.16|5887.46|5888.16|5887.46|5888.03|5887.33|12
1731914150000|2024-11-18 07:15:50|5888.03|5887.33|5887.91|5887.21|5888.16|5887.46|5887.91|5887.21|8
1731914160000|2024-11-18 07:16:00|5887.66|5886.96|5887.66|5886.96|5887.66|5886.96|5887.66|5886.96|12
1731914170000|2024-11-18 07:16:10|5887.78|5887.08|5887.41|5886.71|5887.91|5887.21|5887.41|5886.71|102
1731914180000|2024-11-18 07:16:20|||||||||5
1731914200000|2024-11-18 07:16:40|||||||||11
1731914210000|2024-11-18 07:16:50|5887.53|5886.83|5887.41|5886.71|5887.53|5886.83|5887.41|5886.71|38
1731914220000|2024-11-18 07:17:00|5887.28|5886.58|5887.41|5886.71|5887.41|5886.71|5887.28|5886.58|3
1731914240000|2024-11-18 07:17:20|||||||||26
1731914250000|2024-11-18 07:17:30|5887.28|5886.58|5887.16|5886.46|5887.41|5886.71|5887.16|5886.46|13
1731914260000|2024-11-18 07:17:40|||||||||8
1731914270000|2024-11-18 07:17:50|||||||||72
1731914280000|2024-11-18 07:18:00|||||||||2
1731914290000|2024-11-18 07:18:10|||||||||1
1731914300000|2024-11-18 07:18:20|||||||||2
1731914310000|2024-11-18 07:18:30|5886.91|5886.21|5886.91|5886.21|5886.91|5886.21|5886.91|5886.21|63
1731914320000|2024-11-18 07:18:40|5887.03|5886.33|5886.91|5886.21|5887.16|5886.46|5886.91|5886.21|30
1731914330000|2024-11-18 07:18:50|5886.78|5886.08|5886.66|5885.96|5886.78|5886.08|5886.66|5885.96|12
1731914340000|2024-11-18 07:19:00|5886.78|5886.08|5886.91|5886.21|5886.91|5886.21|5886.78|5886.08|45
1731914350000|2024-11-18 07:19:10|5886.78|5886.08|5886.66|5885.96|5886.78|5886.08|5886.66|5885.96|16
1731914360000|2024-11-18 07:19:20|5886.41|5885.71|5886.66|5885.96|5886.66|5885.96|5886.41|5885.71|11
1731914370000|2024-11-18 07:19:30|5886.91|5886.21|5886.66|5885.96|5886.91|5886.21|5886.66|5885.96|25
1731914380000|2024-11-18 07:19:40|5886.91|5886.21|5886.91|5886.21|5886.91|5886.21|5886.91|5886.21|7
1731914390000|2024-11-18 07:19:50|5887.16|5886.46|5886.91|5886.21|5887.16|5886.46|5886.91|5886.21|68
1731914400000|2024-11-18 07:20:00|||||||||9
1731914410000|2024-11-18 07:20:10|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|5887.16|5886.46|35
1731914420000|2024-11-18 07:20:20|5887.41|5886.71|5887.41|5886.71|5887.41|5886.71|5887.41|5886.71|17
1731914430000|2024-11-18 07:20:30|5887.16|5886.46|5887.03|5886.33|5887.16|5886.46|5887.03|5886.33|82
1731914440000|2024-11-18 07:20:40|5886.91|5886.21|5886.66|5885.96|5886.91|5886.21|5886.66|5885.96|20
1731914450000|2024-11-18 07:20:50|||||||||9
1731914460000|2024-11-18 07:21:00|5886.53|5885.83|5886.28|5885.58|5886.53|5885.83|5886.16|5885.46|54
1731914470000|2024-11-18 07:21:10|5886.16|5885.46|5886.28|5885.58|5886.41|5885.71|5886.16|5885.46|22
1731914480000|2024-11-18 07:21:20|5886.41|5885.71|5886.16|5885.46|5886.41|5885.71|5886.16|5885.46|1
1731914490000|2024-11-18 07:21:30|||||||||5
1731914500000|2024-11-18 07:21:40|5886.28|5885.58|5886.41|5885.71|5886.41|5885.71|5886.28|5885.58|25
1731914510000|2024-11-18 07:21:50|5886.16|5885.46|5886.16|5885.46|5886.16|5885.46|5886.16|5885.46|17
1731914520000|2024-11-18 07:22:00|5885.91|5885.21|5885.91|5885.21|5885.91|5885.21|5885.91|5885.21|36
1731914530000|2024-11-18 07:22:10|5885.78|5885.08|5885.91|5885.21|5885.91|5885.21|5885.66|5884.96|72
1731914540000|2024-11-18 07:22:20|5885.66|5884.96|5885.66|5884.96|5885.91|5885.21|5885.66|5884.96|37
1731914550000|2024-11-18 07:22:30|5885.41|5884.71|5885.16|5884.46|5885.41|5884.71|5885.03|5884.33|105
1731914570000|2024-11-18 07:22:50|5884.91|5884.21|5885.16|5884.46|5885.16|5884.46|5884.91|5884.21|97
1731914580000|2024-11-18 07:23:00|5885.03|5884.33|5884.91|5884.21|5885.03|5884.33|5884.91|5884.21|65
1731914600000|2024-11-18 07:23:20|5884.78|5884.08|5884.66|5883.96|5884.78|5884.08|5884.66|5883.96|33
1731914610000|2024-11-18 07:23:30|5884.53|5883.83|5884.66|5883.96|5884.66|5883.96|5884.41|5883.71|57
1731914620000|2024-11-18 07:23:40|5884.53|5883.83|5884.41|5883.71|5884.66|5883.96|5884.41|5883.71|27
1731914630000|2024-11-18 07:23:50|5884.28|5883.58|5884.16|5883.46|5884.41|5883.71|5883.91|5883.21|76
1731914640000|2024-11-18 07:24:00|5883.91|5883.21|5883.91|5883.21|5883.91|5883.21|5883.66|5882.96|117
1731914650000|2024-11-18 07:24:10|5884.03|5883.33|5884.16|5883.46|5884.16|5883.46|5884.03|5883.33|92
1731914660000|2024-11-18 07:24:20|5884.03|5883.33|5884.16|5883.46|5884.16|5883.46|5883.91|5883.21|35
1731914670000|2024-11-18 07:24:30|5884.41|5883.71|5884.41|5883.71|5884.41|5883.71|5884.41|5883.71|25
1731914680000|2024-11-18 07:24:40|5884.16|5883.46|5883.91|5883.21|5884.16|5883.46|5883.91|5883.21|240
1731914690000|2024-11-18 07:24:50|5883.66|5882.96|5883.91|5883.21|5883.91|5883.21|5883.66|5882.96|49
1731914700000|2024-11-18 07:25:00|5883.66|5882.96|5883.66|5882.96|5883.66|5882.96|5883.41|5882.71|75
1731914710000|2024-11-18 07:25:10|5883.53|5882.83|5883.41|5882.71|5883.66|5882.96|5883.41|5882.71|38
1731914720000|2024-11-18 07:25:20|5883.53|5882.83|5883.41|5882.71|5883.53|5882.83|5883.28|5882.58|40
1731914740000|2024-11-18 07:25:40|5883.53|5882.83|5883.91|5883.21|5883.91|5883.21|5883.41|5882.71|53
1731914750000|2024-11-18 07:25:50|5883.78|5883.08|5883.91|5883.21|5883.91|5883.21|5883.66|5882.96|12
1731914760000|2024-11-18 07:26:00|5883.78|5883.08|5883.91|5883.21|5883.91|5883.21|5883.78|5883.08|8
1731914770000|2024-11-18 07:26:10|5883.78|5883.08|5883.91|5883.21|5883.91|5883.21|5883.78|5883.08|34
1731914780000|2024-11-18 07:26:20|5884.03|5883.33|5884.16|5883.46|5884.16|5883.46|5884.03|5883.33|42
1731914790000|2024-11-18 07:26:30|5883.91|5883.21|5884.16|5883.46|5884.16|5883.46|5883.91|5883.21|22
1731914800000|2024-11-18 07:26:40|5884.03|5883.33|5883.91|5883.21|5884.03|5883.33|5883.91|5883.21|7
1731914810000|2024-11-18 07:26:50|||||||||9
1731914820000|2024-11-18 07:27:00|5883.66|5882.96|5883.78|5883.08|5883.91|5883.21|5883.66|5882.96|23
1731914830000|2024-11-18 07:27:10|5883.66|5882.96|5883.66|5882.96|5883.66|5882.96|5883.41|5882.71|17
1731914840000|2024-11-18 07:27:20|5883.78|5883.08|5883.91|5883.21|5883.91|5883.21|5883.78|5883.08|20
1731914850000|2024-11-18 07:27:30|5883.78|5883.08|5883.41|5882.71|5883.91|5883.21|5883.16|5882.46|162
1731914860000|2024-11-18 07:27:40|5883.28|5882.58|5883.16|5882.46|5883.28|5882.58|5882.91|5882.21|18
1731914870000|2024-11-18 07:27:50|5883.41|5882.71|5883.41|5882.71|5883.41|5882.71|5883.41|5882.71|15
1731914880000|2024-11-18 07:28:00|5883.28|5882.58|5883.28|5882.58|5883.41|5882.71|5883.28|5882.58|9
1731914890000|2024-11-18 07:28:10|5883.16|5882.46|5882.91|5882.21|5883.16|5882.46|5882.91|5882.21|63
1731914900000|2024-11-18 07:28:20|5883.03|5882.33|5883.16|5882.46|5883.16|5882.46|5882.91|5882.21|18
1731914910000|2024-11-18 07:28:30|||||||||7
1731914920000|2024-11-18 07:28:40|5883.41|5882.71|5883.41|5882.71|5883.41|5882.71|5883.16|5882.46|51
1731914930000|2024-11-18 07:28:50|5883.16|5882.46|5882.91|5882.21|5883.41|5882.71|5882.91|5882.21|44
1731914940000|2024-11-18 07:29:00|5883.16|5882.46|5883.16|5882.46|5883.16|5882.46|5883.03|5882.33|119
1731914950000|2024-11-18 07:29:10|5883.03|5882.33|5882.66|5881.96|5883.03|5882.33|5882.66|5881.96|38
1731914960000|2024-11-18 07:29:20|5882.41|5881.71|5882.41|5881.71|5882.41|5881.71|5882.16|5881.46|178
1731914970000|2024-11-18 07:29:30|5882.28|5881.58|5882.41|5881.71|5882.41|5881.71|5882.16|5881.46|26
1731914980000|2024-11-18 07:29:40|5882.28|5881.58|5881.66|5880.96|5882.41|5881.71|5881.53|5880.83|77
1731914990000|2024-11-18 07:29:50|5881.53|5880.83|5881.91|5881.21|5881.91|5881.21|5881.41|5880.71|46
1731915000000|2024-11-18 07:30:00|5881.66|5880.96|5881.66|5880.96|5881.91|5881.21|5881.66|5880.96|59
1731915010000|2024-11-18 07:30:10|5881.41|5880.71|5880.91|5880.21|5881.41|5880.71|5880.91|5880.21|209
1731915020000|2024-11-18 07:30:20|5879.66|5878.96|5880.41|5879.71|5880.91|5880.21|5879.66|5878.96|256
1731915030000|2024-11-18 07:30:30|5880.66|5879.96|5880.91|5880.21|5880.91|5880.21|5880.66|5879.96|36
1731915040000|2024-11-18 07:30:40|5880.78|5880.08|5881.16|5880.46|5881.16|5880.46|5880.66|5879.96|32
1731915050000|2024-11-18 07:30:50|5881.28|5880.58|5881.53|5880.83|5881.53|5880.83|5881.16|5880.46|25
1731915060000|2024-11-18 07:31:00|5881.66|5880.96|5881.66|5880.96|5881.66|5880.96|5881.53|5880.83|15
1731915070000|2024-11-18 07:31:10|5881.16|5880.46|5880.91|5880.21|5881.16|5880.46|5880.91|5880.21|71
1731915080000|2024-11-18 07:31:20|5881.16|5880.46|5880.91|5880.21|5881.16|5880.46|5880.91|5880.21|28
1731915090000|2024-11-18 07:31:30|5881.16|5880.46|5881.03|5880.33|5881.16|5880.46|5881.03|5880.33|14
1731915100000|2024-11-18 07:31:40|5881.16|5880.46|5881.41|5880.71|5881.41|5880.71|5880.91|5880.21|25
1731915110000|2024-11-18 07:31:50|5881.16|5880.46|5881.41|5880.71|5881.41|5880.71|5881.16|5880.46|51
1731915120000|2024-11-18 07:32:00|5881.28|5880.58|5880.78|5880.08|5881.28|5880.58|5880.66|5879.96|42
1731915130000|2024-11-18 07:32:10|5880.66|5879.96|5880.16|5879.46|5880.66|5879.96|5880.16|5879.46|35
1731915140000|2024-11-18 07:32:20|5880.28|5879.58|5880.66|5879.96|5880.66|5879.96|5880.28|5879.58|41
1731915150000|2024-11-18 07:32:30|5880.53|5879.83|5880.91|5880.21|5880.91|5880.21|5880.41|5879.71|31
1731915160000|2024-11-18 07:32:40|5881.16|5880.46|5881.16|5880.46|5881.16|5880.46|5881.16|5880.46|13
1731915170000|2024-11-18 07:32:50|5881.28|5880.58|5881.28|5880.58|5881.41|5880.71|5881.28|5880.58|32
1731915180000|2024-11-18 07:33:00|5881.16|5880.46|5881.41|5880.71|5881.41|5880.71|5881.16|5880.46|13
1731915190000|2024-11-18 07:33:10|5881.53|5880.83|5881.16|5880.46|5881.66|5880.96|5881.16|5880.46|100
1731915200000|2024-11-18 07:33:20|5881.41|5880.71|5881.28|5880.58|5881.41|5880.71|5881.16|5880.46|16
1731915210000|2024-11-18 07:33:30|5881.41|5880.71|5881.66|5880.96|5881.66|5880.96|5881.16|5880.46|15
1731915220000|2024-11-18 07:33:40|||||||||6
1731915230000|2024-11-18 07:33:50|5881.78|5881.08|5881.41|5880.71|5881.91|5881.21|5881.16|5880.46|69
1731915240000|2024-11-18 07:34:00|5881.16|5880.46|5880.91|5880.21|5881.16|5880.46|5880.91|5880.21|21
1731915260000|2024-11-18 07:34:20|5881.03|5880.33|5881.16|5880.46|5881.16|5880.46|5880.91|5880.21|19
1731915270000|2024-11-18 07:34:30|5881.28|5880.58|5881.41|5880.71|5881.41|5880.71|5881.16|5880.46|15
1731915280000|2024-11-18 07:34:40|5881.28|5880.58|5881.28|5880.58|5881.41|5880.71|5881.28|5880.58|20
1731915290000|2024-11-18 07:34:50|5881.41|5880.71|5880.66|5879.96|5881.41|5880.71|5880.66|5879.96|61
1731915300000|2024-11-18 07:35:00|5880.78|5880.08|5880.66|5879.96|5880.91|5880.21|5880.66|5879.96|70
1731915310000|2024-11-18 07:35:10|5880.78|5880.08|5880.66|5879.96|5880.78|5880.08|5880.41|5879.71|31
1731915320000|2024-11-18 07:35:20|5880.91|5880.21|5880.91|5880.21|5880.91|5880.21|5880.66|5879.96|24
1731915330000|2024-11-18 07:35:30|5880.66|5879.96|5880.91|5880.21|5880.91|5880.21|5880.66|5879.96|12
1731915340000|2024-11-18 07:35:40|5880.66|5879.96|5880.91|5880.21|5880.91|5880.21|5880.66|5879.96|23
1731915350000|2024-11-18 07:35:50|5880.78|5880.08|5881.16|5880.46|5881.16|5880.46|5880.66|5879.96|28
1731915360000|2024-11-18 07:36:00|5881.41|5880.71|5881.41|5880.71|5881.41|5880.71|5881.41|5880.71|62
1731915370000|2024-11-18 07:36:10|5881.66|5880.96|5881.16|5880.46|5881.66|5880.96|5881.16|5880.46|43
1731915380000|2024-11-18 07:36:20|5881.28|5880.58|5881.16|5880.46|5881.41|5880.71|5881.16|5880.46|15
1731915390000|2024-11-18 07:36:30|5881.41|5880.71|5881.28|5880.58|5881.66|5880.96|5881.28|5880.58|23
1731915400000|2024-11-18 07:36:40|5881.41|5880.71|5880.91|5880.21|5881.41|5880.71|5880.91|5880.21|21
1731915410000|2024-11-18 07:36:50|5881.03|5880.33|5881.28|5880.58|5881.41|5880.71|5880.91|5880.21|41
1731915420000|2024-11-18 07:37:00|5881.16|5880.46|5881.41|5880.71|5881.41|5880.71|5881.16|5880.46|16
1731915430000|2024-11-18 07:37:10|5881.28|5880.58|5881.28|5880.58|5881.41|5880.71|5881.16|5880.46|74
1731915440000|2024-11-18 07:37:20|5881.41|5880.71|5881.41|5880.71|5881.66|5880.96|5881.41|5880.71|21
1731915450000|2024-11-18 07:37:30|5881.66|5880.96|5881.66|5880.96|5881.66|5880.96|5881.41|5880.71|24
1731915460000|2024-11-18 07:37:40|||||||||12
1731915470000|2024-11-18 07:37:50|5881.78|5881.08|5881.91|5881.21|5881.91|5881.21|5881.78|5881.08|53
1731915480000|2024-11-18 07:38:00|5881.66|5880.96|5881.91|5881.21|5881.91|5881.21|5881.66|5880.96|27
1731915490000|2024-11-18 07:38:10|||||||||7
1731915500000|2024-11-18 07:38:20|5882.16|5881.46|5882.41|5881.71|5882.41|5881.71|5882.16|5881.46|44
1731915510000|2024-11-18 07:38:30|5882.16|5881.46|5882.41|5881.71|5882.41|5881.71|5882.16|5881.46|41
1731915520000|2024-11-18 07:38:40|5882.16|5881.46|5882.16|5881.46|5882.16|5881.46|5882.16|5881.46|29
1731915530000|2024-11-18 07:38:50|5881.91|5881.21|5881.41|5880.71|5881.91|5881.21|5881.41|5880.71|51
1731915540000|2024-11-18 07:39:00|5881.53|5880.83|5881.41|5880.71|5881.66|5880.96|5881.16|5880.46|57
1731915550000|2024-11-18 07:39:10|5881.53|5880.83|5881.41|5880.71|5881.66|5880.96|5881.41|5880.71|13
1731915560000|2024-11-18 07:39:20|5881.53|5880.83|5881.66|5880.96|5881.66|5880.96|5881.41|5880.71|11
1731915570000|2024-11-18 07:39:30|5881.53|5880.83|5881.66|5880.96|5881.66|5880.96|5881.41|5880.71|6
1731915580000|2024-11-18 07:39:40|5881.78|5881.08|5881.91|5881.21|5881.91|5881.21|5881.78|5881.08|3
1731915590000|2024-11-18 07:39:50|5881.78|5881.08|5881.91|5881.21|5881.91|5881.21|5881.78|5881.08|22
1731915600000|2024-11-18 07:40:00|5882.16|5881.46|5881.91|5881.21|5882.16|5881.46|5881.91|5881.21|29
1731915610000|2024-11-18 07:40:10|5882.16|5881.46|5882.16|5881.46|5882.16|5881.46|5882.16|5881.46|6
1731915620000|2024-11-18 07:40:20|5882.03|5881.33|5882.16|5881.46|5882.16|5881.46|5881.91|5881.21|3
1731915640000|2024-11-18 07:40:40|5882.03|5881.33|5881.91|5881.21|5882.03|5881.33|5881.91|5881.21|20
1731915650000|2024-11-18 07:40:50|5881.78|5881.08|5881.91|5881.21|5881.91|5881.21|5881.66|5880.96|30
1731915660000|2024-11-18 07:41:00|5882.16|5881.46|5882.16|5881.46|5882.16|5881.46|5882.16|5881.46|32
1731915670000|2024-11-18 07:41:10|5882.41|5881.71|5882.28|5881.58|5882.41|5881.71|5882.16|5881.46|22
1731915680000|2024-11-18 07:41:20|5882.41|5881.71|5882.41|5881.71|5882.41|5881.71|5882.28|5881.58|8
1731915690000|2024-11-18 07:41:30|5882.16|5881.46|5882.41|5881.71|5882.41|5881.71|5882.16|5881.46|25
1731915700000|2024-11-18 07:41:40|5882.53|5881.83|5882.16|5881.46|5882.66|5881.96|5882.16|5881.46|96
1731915710000|2024-11-18 07:41:50|5882.03|5881.33|5881.91|5881.21|5882.03|5881.33|5881.91|5881.21|32
1731915720000|2024-11-18 07:42:00|5881.78|5881.08|5881.91|5881.21|5882.16|5881.46|5881.66|5880.96|32
1731915730000|2024-11-18 07:42:10|5881.66|5880.96|5881.66|5880.96|5881.66|5880.96|5881.66|5880.96|12
1731915740000|2024-11-18 07:42:20|5881.53|5880.83|5881.53|5880.83|5881.53|5880.83|5881.53|5880.83|7
1731915750000|2024-11-18 07:42:30|5881.66|5880.96|5881.16|5880.46|5881.66|5880.96|5881.16|5880.46|22
1731915760000|2024-11-18 07:42:40|5881.28|5880.58|5881.16|5880.46|5881.28|5880.58|5881.16|5880.46|62
1731915770000|2024-11-18 07:42:50|5881.03|5880.33|5880.91|5880.21|5881.03|5880.33|5880.91|5880.21|15
1731915780000|2024-11-18 07:43:00|5881.16|5880.46|5881.03|5880.33|5881.16|5880.46|5881.03|5880.33|37
1731915790000|2024-11-18 07:43:10|5881.16|5880.46|5881.03|5880.33|5881.16|5880.46|5880.91|5880.21|56
1731915800000|2024-11-18 07:43:20|5881.16|5880.46|5881.16|5880.46|5881.16|5880.46|5880.91|5880.21|10
1731915810000|2024-11-18 07:43:30|||||||||2
1731915820000|2024-11-18 07:43:40|5881.03|5880.33|5880.91|5880.21|5881.16|5880.46|5880.91|5880.21|17
1731915830000|2024-11-18 07:43:50|5880.78|5880.08|5880.66|5879.96|5880.91|5880.21|5880.66|5879.96|28
1731915840000|2024-11-18 07:44:00|5880.53|5879.83|5880.41|5879.71|5880.53|5879.83|5880.41|5879.71|20
1731915850000|2024-11-18 07:44:10|5880.28|5879.58|5880.78|5880.08|5880.91|5880.21|5880.28|5879.58|53
1731915860000|2024-11-18 07:44:20|5880.66|5879.96|5880.66|5879.96|5880.91|5880.21|5880.66|5879.96|17
1731915870000|2024-11-18 07:44:30|5880.91|5880.21|5880.91|5880.21|5880.91|5880.21|5880.66|5879.96|17
1731915880000|2024-11-18 07:44:40|5880.78|5880.08|5880.91|5880.21|5880.91|5880.21|5880.66|5879.96|70
1731915890000|2024-11-18 07:44:50|||||||||11
1731915900000|2024-11-18 07:45:00|5880.78|5880.08|5880.66|5879.96|5880.91|5880.21|5880.53|5879.83|35
1731915910000|2024-11-18 07:45:10|5880.53|5879.83|5880.91|5880.21|5880.91|5880.21|5880.41|5879.71|32
1731915920000|2024-11-18 07:45:20|5881.16|5880.46|5881.03|5880.33|5881.16|5880.46|5880.91|5880.21|37
1731915930000|2024-11-18 07:45:30|5880.91|5880.21|5880.41|5879.71|5881.03|5880.33|5880.41|5879.71|43
1731915940000|2024-11-18 07:45:40|5880.66|5879.96|5880.66|5879.96|5880.78|5880.08|5880.66|5879.96|9
1731915950000|2024-11-18 07:45:50|5880.78|5880.08|5880.78|5880.08|5880.91|5880.21|5880.66|5879.96|19
1731915960000|2024-11-18 07:46:00|5880.66|5879.96|5880.91|5880.21|5880.91|5880.21|5880.66|5879.96|28
1731915970000|2024-11-18 07:46:10|5880.78|5880.08|5880.91|5880.21|5880.91|5880.21|5880.66|5879.96|15
1731915980000|2024-11-18 07:46:20|5881.03|5880.33|5881.16|5880.46|5881.16|5880.46|5880.91|5880.21|31
1731915990000|2024-11-18 07:46:30|5881.03|5880.33|5880.91|5880.21|5881.16|5880.46|5880.91|5880.21|33
1731916000000|2024-11-18 07:46:40|5881.03|5880.33|5880.78|5880.08|5881.03|5880.33|5880.78|5880.08|38
1731916010000|2024-11-18 07:46:50|5880.66|5879.96|5880.53|5879.83|5880.66|5879.96|5880.41|5879.71|22
1731916020000|2024-11-18 07:47:00|5880.41|5879.71|5880.66|5879.96|5880.66|5879.96|5880.41|5879.71|19
1731916030000|2024-11-18 07:47:10|5880.53|5879.83|5880.53|5879.83|5880.66|5879.96|5880.41|5879.71|35
1731916040000|2024-11-18 07:47:20|5880.66|5879.96|5880.78|5880.08|5880.91|5880.21|5880.66|5879.96|27
1731916050000|2024-11-18 07:47:30|5880.91|5880.21|5880.78|5880.08|5880.91|5880.21|5880.66|5879.96|7
1731916060000|2024-11-18 07:47:40|5880.66|5879.96|5880.41|5879.71|5880.66|5879.96|5880.41|5879.71|4
1731916080000|2024-11-18 07:48:00|5879.66|5878.96|5879.66|5878.96|5879.91|5879.21|5879.66|5878.96|45
1731916090000|2024-11-18 07:48:10|5879.78|5879.08|5879.66|5878.96|5879.91|5879.21|5879.66|5878.96|26
1731916100000|2024-11-18 07:48:20|5879.53|5878.83|5879.16|5878.46|5879.53|5878.83|5879.03|5878.33|101
1731916110000|2024-11-18 07:48:30|5878.91|5878.21|5879.03|5878.33|5879.16|5878.46|5878.91|5878.21|70
1731916120000|2024-11-18 07:48:40|5878.91|5878.21|5879.16|5878.46|5879.16|5878.46|5878.91|5878.21|13
1731916130000|2024-11-18 07:48:50|5879.03|5878.33|5879.16|5878.46|5879.16|5878.46|5879.03|5878.33|16
1731916140000|2024-11-18 07:49:00|5879.03|5878.33|5878.91|5878.21|5879.41|5878.71|5878.91|5878.21|71
1731916150000|2024-11-18 07:49:10|5879.03|5878.33|5877.91|5877.21|5879.03|5878.33|5877.66|5876.96|173
1731916160000|2024-11-18 07:49:20|5877.78|5877.08|5877.91|5877.21|5877.91|5877.21|5877.66|5876.96|73
1731916170000|2024-11-18 07:49:30|5878.16|5877.46|5877.91|5877.21|5878.16|5877.46|5877.91|5877.21|70
1731916180000|2024-11-18 07:49:40|5878.03|5877.33|5875.16|5874.46|5878.16|5877.46|5874.91|5874.21|1473
1731916190000|2024-11-18 07:49:50|5875.03|5874.33|5875.28|5874.58|5875.28|5874.58|5874.91|5874.21|287
1731916200000|2024-11-18 07:50:00|5875.16|5874.46|5876.41|5875.71|5876.41|5875.71|5874.91|5874.21|384
1731916210000|2024-11-18 07:50:10|5876.28|5875.58|5876.91|5876.21|5876.91|5876.21|5876.28|5875.58|67
1731916220000|2024-11-18 07:50:20|5876.78|5876.08|5877.16|5876.46|5877.16|5876.46|5876.78|5876.08|40
1731916230000|2024-11-18 07:50:30|5877.28|5876.58|5877.16|5876.46|5877.41|5876.71|5877.16|5876.46|19
1731916240000|2024-11-18 07:50:40|5877.28|5876.58|5877.28|5876.58|5877.41|5876.71|5877.28|5876.58|8
1731916250000|2024-11-18 07:50:50|5877.41|5876.71|5877.41|5876.71|5877.41|5876.71|5877.16|5876.46|29
1731916260000|2024-11-18 07:51:00|5877.53|5876.83|5877.66|5876.96|5877.66|5876.96|5877.53|5876.83|41
1731916270000|2024-11-18 07:51:10|5877.78|5877.08|5878.66|5877.96|5878.66|5877.96|5877.78|5877.08|64
1731916280000|2024-11-18 07:51:20|5878.16|5877.46|5878.16|5877.46|5878.16|5877.46|5878.16|5877.46|27
1731916290000|2024-11-18 07:51:30|5878.28|5877.58|5877.91|5877.21|5878.41|5877.71|5877.91|5877.21|41
1731916300000|2024-11-18 07:51:40|5877.78|5877.08|5877.78|5877.08|5877.91|5877.21|5877.66|5876.96|30
1731916310000|2024-11-18 07:51:50|5877.91|5877.21|5878.16|5877.46|5878.16|5877.46|5877.91|5877.21|45
1731916320000|2024-11-18 07:52:00|5878.28|5877.58|5878.66|5877.96|5878.66|5877.96|5878.16|5877.46|32
1731916330000|2024-11-18 07:52:10|5878.53|5877.83|5878.66|5877.96|5878.66|5877.96|5878.41|5877.71|12
1731916340000|2024-11-18 07:52:20|5878.53|5877.83|5878.66|5877.96|5878.66|5877.96|5878.41|5877.71|22
1731916350000|2024-11-18 07:52:30|5878.78|5878.08|5878.66|5877.96|5878.78|5878.08|5878.66|5877.96|25
1731916360000|2024-11-18 07:52:40|5878.53|5877.83|5878.41|5877.71|5878.66|5877.96|5878.41|5877.71|34
1731916370000|2024-11-18 07:52:50|5878.16|5877.46|5878.28|5877.58|5878.41|5877.71|5878.16|5877.46|35
1731916380000|2024-11-18 07:53:00|5878.16|5877.46|5878.16|5877.46|5878.28|5877.58|5877.91|5877.21|70
1731916390000|2024-11-18 07:53:10|5878.41|5877.71|5877.66|5876.96|5878.41|5877.71|5877.66|5876.96|34
1731916400000|2024-11-18 07:53:20|5877.53|5876.83|5877.66|5876.96|5877.66|5876.96|5877.41|5876.71|44
1731916410000|2024-11-18 07:53:30|5877.53|5876.83|5878.16|5877.46|5878.16|5877.46|5877.53|5876.83|76
1731916420000|2024-11-18 07:53:40|||||||||28
1731916430000|2024-11-18 07:53:50|5877.91|5877.21|5877.91|5877.21|5877.91|5877.21|5877.91|5877.21|22
1731916440000|2024-11-18 07:54:00|5878.16|5877.46|5878.91|5878.21|5878.91|5878.21|5878.16|5877.46|119
1731916450000|2024-11-18 07:54:10|5878.66|5877.96|5878.91|5878.21|5878.91|5878.21|5878.66|5877.96|14
1731916460000|2024-11-18 07:54:20|||||||||12
1731916470000|2024-11-18 07:54:30|||||||||2
1731916480000|2024-11-18 07:54:40|5878.78|5878.08|5878.78|5878.08|5878.78|5878.08|5878.78|5878.08|21
1731916490000|2024-11-18 07:54:50|5878.91|5878.21|5878.41|5877.71|5878.91|5878.21|5878.41|5877.71|14
1731916500000|2024-11-18 07:55:00|5878.66|5877.96|5878.16|5877.46|5878.66|5877.96|5878.03|5877.33|33
1731916510000|2024-11-18 07:55:10|5878.41|5877.71|5878.28|5877.58|5878.41|5877.71|5878.28|5877.58|15
1731916520000|2024-11-18 07:55:20|5878.16|5877.46|5877.66|5876.96|5878.41|5877.71|5877.66|5876.96|12
1731916530000|2024-11-18 07:55:30|5877.91|5877.21|5877.91|5877.21|5877.91|5877.21|5877.78|5877.08|6
1731916540000|2024-11-18 07:55:40|5877.78|5877.08|5877.91|5877.21|5878.16|5877.46|5877.78|5877.08|37
1731916550000|2024-11-18 07:55:50|5877.78|5877.08|5877.91|5877.21|5877.91|5877.21|5877.66|5876.96|9
1731916560000|2024-11-18 07:56:00|5878.03|5877.33|5878.16|5877.46|5878.28|5877.58|5878.03|5877.33|36
1731916570000|2024-11-18 07:56:10|5878.03|5877.33|5878.16|5877.46|5878.16|5877.46|5878.03|5877.33|31
1731916580000|2024-11-18 07:56:20|5878.28|5877.58|5878.41|5877.71|5878.41|5877.71|5878.16|5877.46|13
1731916590000|2024-11-18 07:56:30|5878.28|5877.58|5878.41|5877.71|5878.41|5877.71|5878.16|5877.46|15
1731916600000|2024-11-18 07:56:40|5878.28|5877.58|5878.66|5877.96|5878.66|5877.96|5878.28|5877.58|28
1731916610000|2024-11-18 07:56:50|5878.41|5877.71|5878.66|5877.96|5878.66|5877.96|5878.41|5877.71|25
1731916620000|2024-11-18 07:57:00|5878.53|5877.83|5878.16|5877.46|5878.53|5877.83|5878.16|5877.46|16
1731916630000|2024-11-18 07:57:10|5878.41|5877.71|5878.41|5877.71|5878.41|5877.71|5878.41|5877.71|9
1731916640000|2024-11-18 07:57:20|5878.66|5877.96|5878.66|5877.96|5878.66|5877.96|5878.53|5877.83|16
1731916650000|2024-11-18 07:57:30|5878.53|5877.83|5878.66|5877.96|5878.66|5877.96|5878.53|5877.83|20
1731916660000|2024-11-18 07:57:40|5878.53|5877.83|5878.91|5878.21|5878.91|5878.21|5878.41|5877.71|21
1731916670000|2024-11-18 07:57:50|||||||||2
1731916680000|2024-11-18 07:58:00|5878.66|5877.96|5878.66|5877.96|5878.66|5877.96|5878.41|5877.71|22
1731916690000|2024-11-18 07:58:10|5878.53|5877.83|5878.66|5877.96|5878.66|5877.96|5878.53|5877.83|59
1731916700000|2024-11-18 07:58:20|5878.78|5878.08|5879.16|5878.46|5879.16|5878.46|5878.66|5877.96|24
1731916710000|2024-11-18 07:58:30|5879.28|5878.58|5879.41|5878.71|5879.41|5878.71|5879.28|5878.58|26
1731916720000|2024-11-18 07:58:40|||||||||1
1731916730000|2024-11-18 07:58:50|5879.28|5878.58|5879.28|5878.58|5879.41|5878.71|5879.28|5878.58|25
1731916740000|2024-11-18 07:59:00|5879.16|5878.46|5879.16|5878.46|5879.41|5878.71|5879.16|5878.46|56
1731916750000|2024-11-18 07:59:10|5879.28|5878.58|5878.91|5878.21|5879.41|5878.71|5878.91|5878.21|40
1731916760000|2024-11-18 07:59:20|5879.16|5878.46|5879.41|5878.71|5879.41|5878.71|5878.91|5878.21|16
1731916770000|2024-11-18 07:59:30|||||||||16
1731916780000|2024-11-18 07:59:40|5879.28|5878.58|5879.41|5878.71|5879.41|5878.71|5879.28|5878.58|12
1731916790000|2024-11-18 07:59:50|5879.28|5878.58|5878.91|5878.21|5879.41|5878.71|5878.91|5878.21|43
1731916800000|2024-11-18 08:00:00|5879.66|5878.96|5878.91|5878.21|5879.66|5878.96|5878.66|5877.96|256
1731916810000|2024-11-18 08:00:10|5879.16|5878.46|5878.91|5878.21|5879.16|5878.46|5878.66|5877.96|36
1731916820000|2024-11-18 08:00:20|5879.16|5878.46|5879.91|5879.21|5880.16|5879.46|5879.16|5878.46|154
1731916830000|2024-11-18 08:00:30|5880.03|5879.33|5880.66|5879.96|5880.66|5879.96|5879.91|5879.21|134
1731916840000|2024-11-18 08:00:40|5880.78|5880.08|5881.16|5880.46|5881.16|5880.46|5880.78|5880.08|99
1731916850000|2024-11-18 08:00:50|5881.41|5880.71|5881.66|5880.96|5881.66|5880.96|5881.16|5880.46|97
1731916860000|2024-11-18 08:01:00|5881.78|5881.08|5881.16|5880.46|5881.91|5881.21|5881.16|5880.46|205
1731916870000|2024-11-18 08:01:10|5880.91|5880.21|5881.41|5880.71|5881.41|5880.71|5880.91|5880.21|71
1731916880000|2024-11-18 08:01:20|5881.53|5880.83|5881.66|5880.96|5881.66|5880.96|5881.41|5880.71|28
1731916890000|2024-11-18 08:01:30|5881.53|5880.83|5879.66|5878.96|5881.53|5880.83|5879.28|5878.58|364
1731916900000|2024-11-18 08:01:40|5879.53|5878.83|5879.16|5878.46|5879.66|5878.96|5879.16|5878.46|138
1731916910000|2024-11-18 08:01:50|5878.91|5878.21|5878.16|5877.46|5879.41|5878.71|5878.16|5877.46|148
1731916920000|2024-11-18 08:02:00|5877.91|5877.21|5877.66|5876.96|5878.41|5877.71|5877.66|5876.96|137
1731916930000|2024-11-18 08:02:10|5877.78|5877.08|5877.16|5876.46|5878.16|5877.46|5877.16|5876.46|75
1731916940000|2024-11-18 08:02:20|5877.28|5876.58|5877.66|5876.96|5877.91|5877.21|5876.91|5876.21|275
1731916950000|2024-11-18 08:02:30|5877.78|5877.08|5877.78|5877.08|5878.16|5877.46|5877.66|5876.96|63
1731916960000|2024-11-18 08:02:40|5877.91|5877.21|5877.41|5876.71|5877.91|5877.21|5877.41|5876.71|40
1731916970000|2024-11-18 08:02:50|5877.66|5876.96|5877.66|5876.96|5877.91|5877.21|5877.41|5876.71|13
1731916980000|2024-11-18 08:03:00|5877.78|5877.08|5878.66|5877.96|5878.66|5877.96|5877.78|5877.08|34
1731916990000|2024-11-18 08:03:10|5878.78|5878.08|5875.28|5874.58|5878.91|5878.21|5875.16|5874.46|1201
1731917000000|2024-11-18 08:03:20|5875.41|5874.71|5875.16|5874.46|5875.41|5874.71|5875.16|5874.46|131
1731917010000|2024-11-18 08:03:30|5875.28|5874.58|5875.28|5874.58|5875.41|5874.71|5875.16|5874.46|73
1731917020000|2024-11-18 08:03:40|5875.16|5874.46|5874.91|5874.21|5875.16|5874.46|5874.91|5874.21|86
1731917030000|2024-11-18 08:03:50|5875.16|5874.46|5876.41|5875.71|5876.53|5875.83|5875.16|5874.46|144
1731917040000|2024-11-18 08:04:00|5876.28|5875.58|5877.16|5876.46|5877.16|5876.46|5876.28|5875.58|93
1731917050000|2024-11-18 08:04:10|5877.41|5876.71|5876.41|5875.71|5877.41|5876.71|5876.41|5875.71|103
1731917060000|2024-11-18 08:04:20|5876.28|5875.58|5876.41|5875.71|5876.66|5875.96|5876.28|5875.58|40
1731917070000|2024-11-18 08:04:30|5876.66|5875.96|5877.16|5876.46|5877.16|5876.46|5876.66|5875.96|42
1731917080000|2024-11-18 08:04:40|5877.41|5876.71|5877.91|5877.21|5877.91|5877.21|5877.41|5876.71|47
1731917090000|2024-11-18 08:04:50|5877.78|5877.08|5877.91|5877.21|5877.91|5877.21|5877.66|5876.96|44
1731917100000|2024-11-18 08:05:00|5878.03|5877.33|5876.66|5875.96|5878.03|5877.33|5876.66|5875.96|155
1731917110000|2024-11-18 08:05:10|5876.53|5875.83|5876.41|5875.71|5876.53|5875.83|5876.16|5875.46|48
1731917120000|2024-11-18 08:05:20|5876.66|5875.96|5876.16|5875.46|5876.66|5875.96|5876.16|5875.46|19
1731917130000|2024-11-18 08:05:30|5876.28|5875.58|5875.91|5875.21|5876.41|5875.71|5875.91|5875.21|58
1731917140000|2024-11-18 08:05:40|5875.41|5874.71|5875.16|5874.46|5875.41|5874.71|5875.16|5874.46|87
1731917150000|2024-11-18 08:05:50|5874.91|5874.21|5874.78|5874.08|5875.16|5874.46|5874.66|5873.96|117
1731917160000|2024-11-18 08:06:00|5874.66|5873.96|5874.41|5873.71|5874.66|5873.96|5874.16|5873.46|141
1731917170000|2024-11-18 08:06:10|5874.66|5873.96|5874.41|5873.71|5874.91|5874.21|5874.41|5873.71|107
1731917180000|2024-11-18 08:06:20|5874.53|5873.83|5874.53|5873.83|5874.66|5873.96|5874.41|5873.71|28
1731917190000|2024-11-18 08:06:30|5874.41|5873.71|5874.91|5874.21|5874.91|5874.21|5874.28|5873.58|80
1731917200000|2024-11-18 08:06:40|5874.78|5874.08|5874.91|5874.21|5875.16|5874.46|5874.78|5874.08|109
1731917210000|2024-11-18 08:06:50|5875.16|5874.46|5874.78|5874.08|5875.16|5874.46|5874.66|5873.96|100
1731917220000|2024-11-18 08:07:00|5874.66|5873.96|5874.66|5873.96|5874.66|5873.96|5874.41|5873.71|60
1731917230000|2024-11-18 08:07:10|5874.41|5873.71|5874.66|5873.96|5875.16|5874.46|5874.41|5873.71|74
1731917240000|2024-11-18 08:07:20|5874.53|5873.83|5874.66|5873.96|5874.66|5873.96|5874.41|5873.71|67
1731917250000|2024-11-18 08:07:30|5874.91|5874.21|5875.16|5874.46|5875.16|5874.46|5874.78|5874.08|27
1731917260000|2024-11-18 08:07:40|5875.28|5874.58|5875.16|5874.46|5875.66|5874.96|5874.91|5874.21|81
1731917270000|2024-11-18 08:07:50|5874.91|5874.21|5875.16|5874.46|5875.16|5874.46|5874.91|5874.21|9
1731917280000|2024-11-18 08:08:00|5875.66|5874.96|5875.66|5874.96|5875.78|5875.08|5875.41|5874.71|78
1731917290000|2024-11-18 08:08:10|5875.91|5875.21|5875.66|5874.96|5875.91|5875.21|5875.66|5874.96|23
1731917300000|2024-11-18 08:08:20|5875.78|5875.08|5876.41|5875.71|5876.41|5875.71|5875.66|5874.96|74
1731917310000|2024-11-18 08:08:30|5876.53|5875.83|5876.16|5875.46|5876.66|5875.96|5876.16|5875.46|107
1731917320000|2024-11-18 08:08:40|5875.91|5875.21|5876.41|5875.71|5876.41|5875.71|5875.91|5875.21|13
1731917330000|2024-11-18 08:08:50|5876.66|5875.96|5877.41|5876.71|5877.41|5876.71|5876.53|5875.83|66
1731917340000|2024-11-18 08:09:00|5877.53|5876.83|5876.66|5875.96|5877.53|5876.83|5876.66|5875.96|72
1731917350000|2024-11-18 08:09:10|5876.41|5875.71|5876.28|5875.58|5876.41|5875.71|5875.91|5875.21|45
1731917360000|2024-11-18 08:09:20|5876.41|5875.71|5876.41|5875.71|5876.53|5875.83|5876.41|5875.71|38
1731917370000|2024-11-18 08:09:30|5876.53|5875.83|5876.53|5875.83|5876.66|5875.96|5876.41|5875.71|38
1731917380000|2024-11-18 08:09:40|5876.66|5875.96|5876.16|5875.46|5876.66|5875.96|5876.16|5875.46|9
1731917390000|2024-11-18 08:09:50|5875.91|5875.21|5876.03|5875.33|5876.41|5875.71|5875.91|5875.21|65
1731917400000|2024-11-18 08:10:00|5876.16|5875.46|5875.16|5874.46|5876.16|5875.46|5875.16|5874.46|69
1731917410000|2024-11-18 08:10:10|5874.91|5874.21|5874.91|5874.21|5875.16|5874.46|5874.66|5873.96|97
1731917420000|2024-11-18 08:10:20|5874.78|5874.08|5874.91|5874.21|5875.03|5874.33|5874.53|5873.83|95
1731917430000|2024-11-18 08:10:30|5874.78|5874.08|5874.91|5874.21|5874.91|5874.21|5874.66|5873.96|19
1731917440000|2024-11-18 08:10:40|5874.78|5874.08|5875.16|5874.46|5875.28|5874.58|5874.66|5873.96|68
1731917450000|2024-11-18 08:10:50|5875.03|5874.33|5875.66|5874.96|5875.66|5874.96|5874.91|5874.21|45
1731917460000|2024-11-18 08:11:00|5875.91|5875.21|5875.91|5875.21|5875.91|5875.21|5875.66|5874.96|64
1731917470000|2024-11-18 08:11:10|5875.78|5875.08|5875.66|5874.96|5876.41|5875.71|5875.66|5874.96|87
1731917480000|2024-11-18 08:11:20|5875.78|5875.08|5876.16|5875.46|5876.16|5875.46|5875.66|5874.96|49
1731917490000|2024-11-18 08:11:30|5876.28|5875.58|5876.41|5875.71|5876.66|5875.96|5876.16|5875.46|88
1731917500000|2024-11-18 08:11:40|5876.66|5875.96|5876.16|5875.46|5876.66|5875.96|5876.16|5875.46|165
1731917510000|2024-11-18 08:11:50|5876.41|5875.71|5875.78|5875.08|5876.41|5875.71|5875.66|5874.96|74
1731917520000|2024-11-18 08:12:00|5875.66|5874.96|5875.66|5874.96|5875.66|5874.96|5875.66|5874.96|22
1731917530000|2024-11-18 08:12:10|5875.53|5874.83|5875.66|5874.96|5875.66|5874.96|5875.41|5874.71|59
1731917540000|2024-11-18 08:12:20|5875.53|5874.83|5875.78|5875.08|5875.78|5875.08|5875.41|5874.71|61
1731917550000|2024-11-18 08:12:30|5875.66|5874.96|5875.16|5874.46|5875.91|5875.21|5875.16|5874.46|59
1731917560000|2024-11-18 08:12:40|5875.28|5874.58|5875.41|5874.71|5875.91|5875.21|5875.28|5874.58|98
1731917570000|2024-11-18 08:12:50|5875.16|5874.46|5875.41|5874.71|5875.41|5874.71|5874.91|5874.21|83
1731917580000|2024-11-18 08:13:00|5875.16|5874.46|5875.41|5874.71|5875.78|5875.08|5875.16|5874.46|34
1731917590000|2024-11-18 08:13:10|5875.16|5874.46|5875.16|5874.46|5875.16|5874.46|5875.16|5874.46|28
1731917600000|2024-11-18 08:13:20|5875.28|5874.58|5876.41|5875.71|5876.41|5875.71|5875.16|5874.46|83
1731917610000|2024-11-18 08:13:30|5876.66|5875.96|5876.91|5876.21|5876.91|5876.21|5876.53|5875.83|69
1731917620000|2024-11-18 08:13:40|5876.78|5876.08|5876.91|5876.21|5876.91|5876.21|5876.78|5876.08|19
1731917630000|2024-11-18 08:13:50|5876.78|5876.08|5877.16|5876.46|5877.16|5876.46|5876.78|5876.08|84
1731917640000|2024-11-18 08:14:00|5877.03|5876.33|5876.53|5875.83|5877.03|5876.33|5876.41|5875.71|69
1731917650000|2024-11-18 08:14:10|5876.41|5875.71|5876.66|5875.96|5876.78|5876.08|5876.41|5875.71|94
1731917660000|2024-11-18 08:14:20|5876.78|5876.08|5877.41|5876.71|5877.41|5876.71|5876.78|5876.08|70
1731917670000|2024-11-18 08:14:30|5877.16|5876.46|5877.16|5876.46|5877.41|5876.71|5877.16|5876.46|37
1731917680000|2024-11-18 08:14:40|5876.91|5876.21|5877.41|5876.71|5877.53|5876.83|5876.91|5876.21|42
1731917690000|2024-11-18 08:14:50|5877.66|5876.96|5877.66|5876.96|5877.66|5876.96|5877.66|5876.96|15
1731917700000|2024-11-18 08:15:00|5877.53|5876.83|5876.91|5876.21|5877.53|5876.83|5876.66|5875.96|97
1731917710000|2024-11-18 08:15:10|5877.16|5876.46|5877.41|5876.71|5877.66|5876.96|5877.16|5876.46|56
1731917720000|2024-11-18 08:15:20|5877.66|5876.96|5877.66|5876.96|5877.66|5876.96|5877.41|5876.71|19
1731917730000|2024-11-18 08:15:30|5877.91|5877.21|5878.41|5877.71|5878.41|5877.71|5877.91|5877.21|44
1731917740000|2024-11-18 08:15:40|5878.53|5877.83|5878.91|5878.21|5878.91|5878.21|5878.53|5877.83|44
1731917750000|2024-11-18 08:15:50|5879.16|5878.46|5879.16|5878.46|5879.16|5878.46|5879.16|5878.46|48
1731917760000|2024-11-18 08:16:00|5879.28|5878.58|5878.66|5877.96|5879.28|5878.58|5878.66|5877.96|72
1731917770000|2024-11-18 08:16:10|5878.41|5877.71|5879.16|5878.46|5879.16|5878.46|5878.41|5877.71|67
1731917780000|2024-11-18 08:16:20|5879.03|5878.33|5879.16|5878.46|5879.16|5878.46|5878.91|5878.21|21
1731917790000|2024-11-18 08:16:30|5879.03|5878.33|5879.16|5878.46|5879.16|5878.46|5879.03|5878.33|32
1731917800000|2024-11-18 08:16:40|5879.03|5878.33|5878.91|5878.21|5879.03|5878.33|5878.91|5878.21|22
1731917810000|2024-11-18 08:16:50|5878.66|5877.96|5878.78|5878.08|5878.78|5878.08|5878.41|5877.71|45
1731917820000|2024-11-18 08:17:00|5878.66|5877.96|5878.91|5878.21|5878.91|5878.21|5878.41|5877.71|43
1731917830000|2024-11-18 08:17:10|5879.03|5878.33|5879.16|5878.46|5879.16|5878.46|5878.91|5878.21|21
1731917840000|2024-11-18 08:17:20|5879.03|5878.33|5879.28|5878.58|5879.28|5878.58|5878.66|5877.96|28
1731917850000|2024-11-18 08:17:30|5879.41|5878.71|5879.41|5878.71|5879.41|5878.71|5879.16|5878.46|31
1731917860000|2024-11-18 08:17:40|5879.28|5878.58|5879.16|5878.46|5879.28|5878.58|5878.91|5878.21|35
1731917870000|2024-11-18 08:17:50|5879.41|5878.71|5879.28|5878.58|5879.41|5878.71|5879.28|5878.58|20
1731917880000|2024-11-18 08:18:00|5879.41|5878.71|5878.91|5878.21|5879.41|5878.71|5878.91|5878.21|44
1731917890000|2024-11-18 08:18:10|5879.16|5878.46|5878.91|5878.21|5879.66|5878.96|5878.91|5878.21|118
1731917900000|2024-11-18 08:18:20|5878.78|5878.08|5879.03|5878.33|5879.16|5878.46|5878.78|5878.08|73
1731917910000|2024-11-18 08:18:30|5878.91|5878.21|5879.16|5878.46|5879.16|5878.46|5878.91|5878.21|18
1731917920000|2024-11-18 08:18:40|5879.41|5878.71|5879.66|5878.96|5879.66|5878.96|5879.41|5878.71|75
1731917930000|2024-11-18 08:18:50|5879.78|5879.08|5880.16|5879.46|5880.16|5879.46|5879.78|5879.08|47
1731917940000|2024-11-18 08:19:00|5880.03|5879.33|5880.66|5879.96|5880.66|5879.96|5880.03|5879.33|144
1731917950000|2024-11-18 08:19:10|5880.41|5879.71|5880.16|5879.46|5880.66|5879.96|5880.16|5879.46|98
1731917960000|2024-11-18 08:19:20|5880.41|5879.71|5880.41|5879.71|5880.66|5879.96|5880.41|5879.71|56
1731917970000|2024-11-18 08:19:30|5880.66|5879.96|5880.91|5880.21|5880.91|5880.21|5880.53|5879.83|48
1731917980000|2024-11-18 08:19:40|5881.03|5880.33|5881.16|5880.46|5881.16|5880.46|5880.91|5880.21|84
1731917990000|2024-11-18 08:19:50|5881.41|5880.71|5881.28|5880.58|5881.41|5880.71|5881.16|5880.46|46
1731918000000|2024-11-18 08:20:00|5881.41|5880.71|5881.41|5880.71|5881.41|5880.71|5881.16|5880.46|111
1731918010000|2024-11-18 08:20:10|5881.28|5880.58|5881.41|5880.71|5881.66|5880.96|5881.28|5880.58|56
1731918020000|2024-11-18 08:20:20|5881.28|5880.58|5881.66|5880.96|5881.66|5880.96|5881.16|5880.46|37
1731918030000|2024-11-18 08:20:30|5881.53|5880.83|5881.91|5881.21|5881.91|5881.21|5881.41|5880.71|35
1731918040000|2024-11-18 08:20:40|5881.78|5881.08|5881.91|5881.21|5882.16|5881.46|5881.78|5881.08|70
1731918050000|2024-11-18 08:20:50|5882.03|5881.33|5881.91|5881.21|5882.16|5881.46|5881.66|5880.96|25
1731918060000|2024-11-18 08:21:00|5881.78|5881.08|5882.41|5881.71|5882.41|5881.71|5881.78|5881.08|65
1731918070000|2024-11-18 08:21:10|5882.16|5881.46|5882.16|5881.46|5882.41|5881.71|5882.16|5881.46|41
1731918080000|2024-11-18 08:21:20|5882.28|5881.58|5882.41|5881.71|5882.53|5881.83|5881.91|5881.21|79
1731918090000|2024-11-18 08:21:30|5882.16|5881.46|5881.16|5880.46|5882.41|5881.71|5880.66|5879.96|766
1731918100000|2024-11-18 08:21:40|5880.91|5880.21|5881.66|5880.96|5881.66|5880.96|5880.91|5880.21|132
1731918110000|2024-11-18 08:21:50|5881.91|5881.21|5881.91|5881.21|5882.16|5881.46|5881.91|5881.21|29
1731918120000|2024-11-18 08:22:00|5882.16|5881.46|5882.16|5881.46|5882.41|5881.71|5882.16|5881.46|32
1731918130000|2024-11-18 08:22:10|5882.41|5881.71|5882.16|5881.46|5882.41|5881.71|5882.16|5881.46|34
1731918140000|2024-11-18 08:22:20|5882.03|5881.33|5882.16|5881.46|5882.16|5881.46|5881.91|5881.21|9
1731918150000|2024-11-18 08:22:30|5882.03|5881.33|5882.41|5881.71|5882.41|5881.71|5882.03|5881.33|36
1731918160000|2024-11-18 08:22:40|5882.66|5881.96|5882.66|5881.96|5882.91|5882.21|5882.66|5881.96|107
1731918170000|2024-11-18 08:22:50|5882.78|5882.08|5882.78|5882.08|5882.91|5882.21|5882.66|5881.96|27
1731918180000|2024-11-18 08:23:00|5882.91|5882.21|5883.03|5882.33|5883.16|5882.46|5882.78|5882.08|66
1731918190000|2024-11-18 08:23:10|5883.16|5882.46|5883.16|5882.46|5883.16|5882.46|5883.03|5882.33|26
1731918200000|2024-11-18 08:23:20|5883.28|5882.58|5883.66|5882.96|5883.66|5882.96|5883.28|5882.58|51
1731918210000|2024-11-18 08:23:30|5883.78|5883.08|5883.66|5882.96|5883.78|5883.08|5883.66|5882.96|71
1731918220000|2024-11-18 08:23:40|5883.53|5882.83|5883.78|5883.08|5883.91|5883.21|5883.41|5882.71|78
1731918230000|2024-11-18 08:23:50|5883.66|5882.96|5883.91|5883.21|5883.91|5883.21|5883.66|5882.96|110
1731918240000|2024-11-18 08:24:00|5883.78|5883.08|5883.66|5882.96|5883.91|5883.21|5883.16|5882.46|89
1731918260000|2024-11-18 08:24:20|5883.78|5883.08|5883.66|5882.96|5883.78|5883.08|5883.66|5882.96|292
1731918270000|2024-11-18 08:24:30|5883.41|5882.71|5883.41|5882.71|5883.41|5882.71|5883.16|5882.46|166
1731918280000|2024-11-18 08:24:40|5883.66|5882.96|5883.16|5882.46|5883.66|5882.96|5883.16|5882.46|43
1731918290000|2024-11-18 08:24:50|5883.28|5882.58|5883.41|5882.71|5883.53|5882.83|5883.28|5882.58|13
1731918300000|2024-11-18 08:25:00|5883.28|5882.58|5882.91|5882.21|5883.28|5882.58|5882.78|5882.08|82
1731918310000|2024-11-18 08:25:10|5882.78|5882.08|5882.91|5882.21|5882.91|5882.21|5882.78|5882.08|21
1731918320000|2024-11-18 08:25:20|5882.78|5882.08|5882.91|5882.21|5882.91|5882.21|5882.78|5882.08|16
1731918330000|2024-11-18 08:25:30|5882.66|5881.96|5882.91|5882.21|5882.91|5882.21|5882.66|5881.96|65
1731918340000|2024-11-18 08:25:40|5882.78|5882.08|5882.91|5882.21|5883.28|5882.58|5882.66|5881.96|91
1731918350000|2024-11-18 08:25:50|5883.03|5882.33|5883.16|5882.46|5883.16|5882.46|5883.03|5882.33|16
1731918360000|2024-11-18 08:26:00|5883.03|5882.33|5882.41|5881.71|5883.16|5882.46|5882.41|5881.71|59
1731918370000|2024-11-18 08:26:10|5882.53|5881.83|5882.91|5882.21|5883.03|5882.33|5882.28|5881.58|79
1731918380000|2024-11-18 08:26:20|5882.78|5882.08|5883.16|5882.46|5883.16|5882.46|5882.78|5882.08|64
1731918390000|2024-11-18 08:26:30|5883.28|5882.58|5883.03|5882.33|5883.28|5882.58|5882.91|5882.21|44
1731918400000|2024-11-18 08:26:40|5883.16|5882.46|5883.16|5882.46|5883.16|5882.46|5882.91|5882.21|7
1731918410000|2024-11-18 08:26:50|5882.91|5882.21|5882.91|5882.21|5883.16|5882.46|5882.91|5882.21|36
1731918420000|2024-11-18 08:27:00|5882.66|5881.96|5882.66|5881.96|5882.66|5881.96|5882.41|5881.71|41
1731918430000|2024-11-18 08:27:10|5882.91|5882.21|5883.28|5882.58|5883.41|5882.71|5882.78|5882.08|28
1731918440000|2024-11-18 08:27:20|5883.16|5882.46|5883.16|5882.46|5883.16|5882.46|5883.16|5882.46|10
1731918450000|2024-11-18 08:27:30|5883.03|5882.33|5883.16|5882.46|5883.16|5882.46|5883.03|5882.33|28
1731918460000|2024-11-18 08:27:40|5883.28|5882.58|5883.16|5882.46|5883.28|5882.58|5883.16|5882.46|37
1731918470000|2024-11-18 08:27:50|5883.28|5882.58|5882.41|5881.71|5883.28|5882.58|5882.16|5881.46|163
1731918480000|2024-11-18 08:28:00|5882.66|5881.96|5882.41|5881.71|5882.66|5881.96|5882.41|5881.71|84
1731918490000|2024-11-18 08:28:10|5882.53|5881.83|5882.66|5881.96|5882.91|5882.21|5882.41|5881.71|102
1731918500000|2024-11-18 08:28:20|5882.78|5882.08|5882.91|5882.21|5883.03|5882.33|5882.66|5881.96|61
1731918510000|2024-11-18 08:28:30|||||||||3
1731918520000|2024-11-18 08:28:40|5883.03|5882.33|5883.16|5882.46|5883.16|5882.46|5883.03|5882.33|28
1731918530000|2024-11-18 08:28:50|5883.03|5882.33|5883.41|5882.71|5883.41|5882.71|5882.91|5882.21|48
1731918540000|2024-11-18 08:29:00|5883.28|5882.58|5883.16|5882.46|5883.41|5882.71|5883.16|5882.46|32
1731918550000|2024-11-18 08:29:10|5883.28|5882.58|5883.66|5882.96|5883.66|5882.96|5883.28|5882.58|41
1731918560000|2024-11-18 08:29:20|5883.53|5882.83|5883.41|5882.71|5883.53|5882.83|5883.28|5882.58|29
1731918570000|2024-11-18 08:29:30|||||||||4
1731918580000|2024-11-18 08:29:40|5883.28|5882.58|5882.66|5881.96|5883.41|5882.71|5882.66|5881.96|70
1731918590000|2024-11-18 08:29:50|5882.78|5882.08|5882.78|5882.08|5883.16|5882.46|5882.66|5881.96|42
1731918600000|2024-11-18 08:30:00|5882.66|5881.96|5881.28|5880.58|5882.66|5881.96|5881.16|5880.46|117
1731918610000|2024-11-18 08:30:10|5881.16|5880.46|5881.16|5880.46|5881.28|5880.58|5881.16|5880.46|6
1731918620000|2024-11-18 08:30:20|5881.41|5880.71|5881.16|5880.46|5881.41|5880.71|5881.16|5880.46|51
1731918630000|2024-11-18 08:30:30|5880.91|5880.21|5880.66|5879.96|5881.16|5880.46|5880.66|5879.96|87
1731918640000|2024-11-18 08:30:40|5880.41|5879.71|5879.91|5879.21|5880.41|5879.71|5879.91|5879.21|61
1731918650000|2024-11-18 08:30:50|5879.78|5879.08|5880.41|5879.71|5880.66|5879.96|5879.78|5879.08|78
1731918660000|2024-11-18 08:31:00|5880.16|5879.46|5879.78|5879.08|5880.16|5879.46|5879.66|5878.96|38
1731918670000|2024-11-18 08:31:10|5879.66|5878.96|5879.78|5879.08|5879.91|5879.21|5879.66|5878.96|32
1731918680000|2024-11-18 08:31:20|5879.91|5879.21|5879.41|5878.71|5879.91|5879.21|5879.28|5878.58|72
1731918690000|2024-11-18 08:31:30|5879.66|5878.96|5879.16|5878.46|5879.91|5879.21|5879.16|5878.46|139
1731918700000|2024-11-18 08:31:40|5879.66|5878.96|5878.91|5878.21|5879.66|5878.96|5878.91|5878.21|158
1731918710000|2024-11-18 08:31:50|5879.16|5878.46|5879.41|5878.71|5879.78|5879.08|5879.16|5878.46|63
1731918720000|2024-11-18 08:32:00|5879.28|5878.58|5879.41|5878.71|5879.66|5878.96|5879.16|5878.46|40
1731918730000|2024-11-18 08:32:10|5879.53|5878.83|5879.91|5879.21|5880.53|5879.83|5879.41|5878.71|121
1731918740000|2024-11-18 08:32:20|5880.16|5879.46|5880.41|5879.71|5880.41|5879.71|5880.16|5879.46|63
1731918750000|2024-11-18 08:32:30|5880.16|5879.46|5880.16|5879.46|5880.16|5879.46|5880.16|5879.46|99
1731918760000|2024-11-18 08:32:40|5879.91|5879.21|5880.41|5879.71|5880.41|5879.71|5879.91|5879.21|84
1731918770000|2024-11-18 08:32:50|5880.66|5879.96|5880.91|5880.21|5881.16|5880.46|5880.41|5879.71|121
1731918780000|2024-11-18 08:33:00|5880.78|5880.08|5881.16|5880.46|5881.16|5880.46|5880.78|5880.08|52
1731918790000|2024-11-18 08:33:10|5881.28|5880.58|5881.41|5880.71|5881.66|5880.96|5881.16|5880.46|45
1731918800000|2024-11-18 08:33:20|5881.16|5880.46|5880.91|5880.21|5881.16|5880.46|5880.66|5879.96|38
1731918810000|2024-11-18 08:33:30|5881.03|5880.33|5881.16|5880.46|5881.16|5880.46|5880.91|5880.21|11
1731918820000|2024-11-18 08:33:40|5881.03|5880.33|5880.91|5880.21|5881.16|5880.46|5880.66|5879.96|28
1731918830000|2024-11-18 08:33:50|5881.16|5880.46|5880.91|5880.21|5881.41|5880.71|5880.91|5880.21|70
1731918840000|2024-11-18 08:34:00|5880.41|5879.71|5879.66|5878.96|5880.41|5879.71|5879.66|5878.96|51
1731918850000|2024-11-18 08:34:10|5879.78|5879.08|5879.91|5879.21|5880.28|5879.58|5879.66|5878.96|46
1731918860000|2024-11-18 08:34:20|5879.66|5878.96|5879.16|5878.46|5879.66|5878.96|5879.16|5878.46|21
1731918870000|2024-11-18 08:34:30|5879.28|5878.58|5879.41|5878.71|5879.41|5878.71|5879.16|5878.46|27
1731918880000|2024-11-18 08:34:40|5879.28|5878.58|5879.28|5878.58|5879.66|5878.96|5879.16|5878.46|34
1731918890000|2024-11-18 08:34:50|5879.41|5878.71|5879.41|5878.71|5879.41|5878.71|5879.16|5878.46|9
1731918900000|2024-11-18 08:35:00|5879.28|5878.58|5879.66|5878.96|5879.66|5878.96|5879.16|5878.46|70
1731918910000|2024-11-18 08:35:10|5879.53|5878.83|5879.41|5878.71|5879.66|5878.96|5879.41|5878.71|75
1731918920000|2024-11-18 08:35:20|5879.16|5878.46|5879.16|5878.46|5879.41|5878.71|5879.16|5878.46|37
1731918930000|2024-11-18 08:35:30|5879.28|5878.58|5879.78|5879.08|5879.78|5879.08|5879.28|5878.58|55
1731918940000|2024-11-18 08:35:40|5879.66|5878.96|5879.66|5878.96|5879.91|5879.21|5879.53|5878.83|72
1731918950000|2024-11-18 08:35:50|5879.78|5879.08|5879.41|5878.71|5879.91|5879.21|5879.41|5878.71|25
1731918960000|2024-11-18 08:36:00|5879.53|5878.83|5879.66|5878.96|5879.91|5879.21|5879.41|5878.71|40
1731918970000|2024-11-18 08:36:10|5879.28|5878.58|5879.28|5878.58|5879.41|5878.71|5879.16|5878.46|43
1731918980000|2024-11-18 08:36:20|5879.16|5878.46|5879.53|5878.83|5879.66|5878.96|5879.16|5878.46|31
1731918990000|2024-11-18 08:36:30|5879.41|5878.71|5880.16|5879.46|5880.28|5879.58|5879.41|5878.71|25
1731919000000|2024-11-18 08:36:40|5880.28|5879.58|5880.41|5879.71|5880.41|5879.71|5880.28|5879.58|38
1731919010000|2024-11-18 08:36:50|5880.28|5879.58|5880.41|5879.71|5880.41|5879.71|5880.16|5879.46|6
1731919020000|2024-11-18 08:37:00|5880.66|5879.96|5880.41|5879.71|5880.66|5879.96|5880.16|5879.46|38
1731919030000|2024-11-18 08:37:10|5880.53|5879.83|5880.66|5879.96|5880.66|5879.96|5880.41|5879.71|21
1731919040000|2024-11-18 08:37:20|5880.53|5879.83|5880.16|5879.46|5880.66|5879.96|5880.16|5879.46|28
1731919050000|2024-11-18 08:37:30|5879.91|5879.21|5879.16|5878.46|5879.91|5879.21|5879.16|5878.46|25
1731919060000|2024-11-18 08:37:40|5878.91|5878.21|5879.16|5878.46|5879.16|5878.46|5878.91|5878.21|30
1731919070000|2024-11-18 08:37:50|5878.91|5878.21|5879.41|5878.71|5879.41|5878.71|5878.91|5878.21|63
1731919080000|2024-11-18 08:38:00|5879.28|5878.58|5879.16|5878.46|5879.41|5878.71|5879.16|5878.46|29
1731919090000|2024-11-18 08:38:10|5879.41|5878.71|5879.41|5878.71|5879.41|5878.71|5879.16|5878.46|17
1731919100000|2024-11-18 08:38:20|5879.28|5878.58|5879.16|5878.46|5879.28|5878.58|5878.91|5878.21|11
1731919110000|2024-11-18 08:38:30|5879.03|5878.33|5879.28|5878.58|5879.41|5878.71|5878.91|5878.21|32
1731919120000|2024-11-18 08:38:40|5879.16|5878.46|5879.41|5878.71|5879.41|5878.71|5879.16|5878.46|26
1731919130000|2024-11-18 08:38:50|5879.53|5878.83|5880.28|5879.58|5880.28|5879.58|5879.53|5878.83|174
1731919140000|2024-11-18 08:39:00|5880.41|5879.71|5880.16|5879.46|5880.41|5879.71|5880.16|5879.46|32
1731919150000|2024-11-18 08:39:10|5880.41|5879.71|5880.66|5879.96|5880.66|5879.96|5880.41|5879.71|23
1731919160000|2024-11-18 08:39:20|5880.78|5880.08|5880.66|5879.96|5880.91|5880.21|5880.66|5879.96|17
1731919170000|2024-11-18 08:39:30|5880.41|5879.71|5880.41|5879.71|5880.41|5879.71|5880.41|5879.71|24
1731919180000|2024-11-18 08:39:40|5880.53|5879.83|5880.66|5879.96|5880.66|5879.96|5880.53|5879.83|13
1731919190000|2024-11-18 08:39:50|5880.78|5880.08|5880.41|5879.71|5880.91|5880.21|5880.16|5879.46|99
1731919200000|2024-11-18 08:40:00|5880.28|5879.58|5879.91|5879.21|5880.28|5879.58|5879.91|5879.21|49
1731919210000|2024-11-18 08:40:10|5880.03|5879.33|5879.91|5879.21|5880.16|5879.46|5879.91|5879.21|8
1731919220000|2024-11-18 08:40:20|5880.03|5879.33|5880.16|5879.46|5880.16|5879.46|5879.78|5879.08|20
1731919230000|2024-11-18 08:40:30|5880.41|5879.71|5880.41|5879.71|5880.66|5879.96|5880.41|5879.71|31
1731919240000|2024-11-18 08:40:40|5880.16|5879.46|5879.91|5879.21|5880.16|5879.46|5879.66|5878.96|28
1731919250000|2024-11-18 08:40:50|5879.78|5879.08|5879.41|5878.71|5879.78|5879.08|5879.41|5878.71|20
1731919260000|2024-11-18 08:41:00|5879.16|5878.46|5879.66|5878.96|5879.66|5878.96|5879.03|5878.33|60
1731919270000|2024-11-18 08:41:10|5879.91|5879.21|5880.16|5879.46|5880.16|5879.46|5879.91|5879.21|24
1731919280000|2024-11-18 08:41:20|5879.91|5879.21|5879.91|5879.21|5879.91|5879.21|5879.78|5879.08|41
1731919290000|2024-11-18 08:41:30|5879.66|5878.96|5879.66|5878.96|5879.66|5878.96|5879.41|5878.71|29
1731919300000|2024-11-18 08:41:40|5879.53|5878.83|5879.16|5878.46|5879.66|5878.96|5879.16|5878.46|26
1731919310000|2024-11-18 08:41:50|5879.03|5878.33|5879.16|5878.46|5879.16|5878.46|5879.03|5878.33|10
1731919320000|2024-11-18 08:42:00|5879.03|5878.33|5879.16|5878.46|5879.28|5878.58|5878.91|5878.21|24
1731919330000|2024-11-18 08:42:10|5878.91|5878.21|5878.41|5877.71|5878.91|5878.21|5878.41|5877.71|38
1731919340000|2024-11-18 08:42:20|5878.66|5877.96|5878.41|5877.71|5878.66|5877.96|5878.41|5877.71|37
1731919350000|2024-11-18 08:42:30|5878.53|5877.83|5878.41|5877.71|5878.66|5877.96|5878.41|5877.71|34
1731919360000|2024-11-18 08:42:40|5878.28|5877.58|5878.16|5877.46|5878.41|5877.71|5878.16|5877.46|13
1731919370000|2024-11-18 08:42:50|5878.03|5877.33|5877.66|5876.96|5878.03|5877.33|5877.66|5876.96|58
1731919380000|2024-11-18 08:43:00|5877.53|5876.83|5877.91|5877.21|5877.91|5877.21|5877.16|5876.46|76
1731919390000|2024-11-18 08:43:10|5877.78|5877.08|5877.91|5877.21|5877.91|5877.21|5877.66|5876.96|61
1731919400000|2024-11-18 08:43:20|5877.78|5877.08|5877.66|5876.96|5877.91|5877.21|5877.66|5876.96|18
1731919410000|2024-11-18 08:43:30|5877.78|5877.08|5878.28|5877.58|5878.28|5877.58|5877.66|5876.96|28
1731919420000|2024-11-18 08:43:40|5878.16|5877.46|5878.41|5877.71|5878.66|5877.96|5878.16|5877.46|40
1731919430000|2024-11-18 08:43:50|5878.53|5877.83|5878.66|5877.96|5878.91|5878.21|5878.53|5877.83|46
1731919440000|2024-11-18 08:44:00|5878.91|5878.21|5878.53|5877.83|5878.91|5878.21|5878.41|5877.71|37
1731919450000|2024-11-18 08:44:10|5878.66|5877.96|5878.66|5877.96|5878.66|5877.96|5878.16|5877.46|50
1731919460000|2024-11-18 08:44:20|5878.78|5878.08|5879.16|5878.46|5879.16|5878.46|5878.78|5878.08|56
1731919470000|2024-11-18 08:44:30|5879.03|5878.33|5879.16|5878.46|5879.28|5878.58|5879.03|5878.33|9
1731919480000|2024-11-18 08:44:40|5879.28|5878.58|5879.16|5878.46|5879.41|5878.71|5879.16|5878.46|16
1731919490000|2024-11-18 08:44:50|5879.28|5878.58|5879.16|5878.46|5879.41|5878.71|5879.16|5878.46|10
1731919500000|2024-11-18 08:45:00|5878.91|5878.21|5878.91|5878.21|5878.91|5878.21|5878.66|5877.96|24
1731919510000|2024-11-18 08:45:10|5878.78|5878.08|5878.16|5877.46|5878.78|5878.08|5878.16|5877.46|47
1731919520000|2024-11-18 08:45:20|5878.28|5877.58|5878.16|5877.46|5878.41|5877.71|5878.16|5877.46|18
1731919530000|2024-11-18 08:45:30|5878.03|5877.33|5878.16|5877.46|5878.16|5877.46|5877.78|5877.08|58
1731919540000|2024-11-18 08:45:40|5877.91|5877.21|5878.66|5877.96|5878.66|5877.96|5877.91|5877.21|60
1731919550000|2024-11-18 08:45:50|5878.53|5877.83|5878.66|5877.96|5878.66|5877.96|5878.41|5877.71|19
1731919560000|2024-11-18 08:46:00|5878.91|5878.21|5878.91|5878.21|5879.41|5878.71|5878.91|5878.21|63
1731919570000|2024-11-18 08:46:10|5878.66|5877.96|5878.66|5877.96|5878.66|5877.96|5878.66|5877.96|12
1731919580000|2024-11-18 08:46:20|5878.78|5878.08|5878.66|5877.96|5878.91|5878.21|5878.66|5877.96|25
1731919590000|2024-11-18 08:46:30|5878.53|5877.83|5878.41|5877.71|5878.66|5877.96|5878.41|5877.71|39
1731919600000|2024-11-18 08:46:40|||||||||3
1731919610000|2024-11-18 08:46:50|5878.28|5877.58|5878.91|5878.21|5878.91|5878.21|5878.28|5877.58|98
1731919620000|2024-11-18 08:47:00|5879.03|5878.33|5879.16|5878.46|5879.41|5878.71|5878.91|5878.21|50
1731919630000|2024-11-18 08:47:10|5879.28|5878.58|5879.91|5879.21|5879.91|5879.21|5879.16|5878.46|55
1731919640000|2024-11-18 08:47:20|5879.78|5879.08|5879.66|5878.96|5879.91|5879.21|5879.66|5878.96|14
1731919650000|2024-11-18 08:47:30|5879.78|5879.08|5879.66|5878.96|5879.91|5879.21|5879.66|5878.96|25
1731919660000|2024-11-18 08:47:40|5879.78|5879.08|5880.03|5879.33|5880.16|5879.46|5879.66|5878.96|48
1731919670000|2024-11-18 08:47:50|5880.16|5879.46|5879.91|5879.21|5880.16|5879.46|5879.78|5879.08|11
1731919680000|2024-11-18 08:48:00|5880.16|5879.46|5880.16|5879.46|5880.16|5879.46|5880.16|5879.46|25
1731919690000|2024-11-18 08:48:10|5880.28|5879.58|5879.91|5879.21|5880.41|5879.71|5879.66|5878.96|77
1731919700000|2024-11-18 08:48:20|5880.41|5879.71|5880.16|5879.46|5880.41|5879.71|5880.16|5879.46|75
1731919710000|2024-11-18 08:48:30|5880.28|5879.58|5880.16|5879.46|5880.41|5879.71|5880.16|5879.46|11
1731919720000|2024-11-18 08:48:40|5879.91|5879.21|5880.16|5879.46|5880.16|5879.46|5879.91|5879.21|38
1731919730000|2024-11-18 08:48:50|5880.41|5879.71|5879.91|5879.21|5880.41|5879.71|5879.91|5879.21|35
1731919740000|2024-11-18 08:49:00|5880.03|5879.33|5879.41|5878.71|5880.16|5879.46|5879.28|5878.58|15
1731919750000|2024-11-18 08:49:10|5879.53|5878.83|5879.78|5879.08|5879.91|5879.21|5879.53|5878.83|10
1731919760000|2024-11-18 08:49:20|5880.03|5879.33|5879.41|5878.71|5880.03|5879.33|5879.41|5878.71|58
1731919770000|2024-11-18 08:49:30|5879.28|5878.58|5879.66|5878.96|5879.66|5878.96|5879.28|5878.58|21
1731919780000|2024-11-18 08:49:40|5879.53|5878.83|5879.78|5879.08|5879.78|5879.08|5879.41|5878.71|17
1731919790000|2024-11-18 08:49:50|5879.66|5878.96|5879.66|5878.96|5879.91|5879.21|5879.41|5878.71|50
1731919800000|2024-11-18 08:50:00|5879.53|5878.83|5879.41|5878.71|5879.66|5878.96|5879.16|5878.46|27
1731919810000|2024-11-18 08:50:10|5879.28|5878.58|5879.16|5878.46|5879.41|5878.71|5878.91|5878.21|29
1731919820000|2024-11-18 08:50:20|5879.28|5878.58|5879.28|5878.58|5879.41|5878.71|5879.28|5878.58|13
1731919830000|2024-11-18 08:50:30|5879.41|5878.71|5879.66|5878.96|5880.16|5879.46|5879.41|5878.71|65
1731919840000|2024-11-18 08:50:40|5879.78|5879.08|5880.16|5879.46|5880.28|5879.58|5879.78|5879.08|86
1731919850000|2024-11-18 08:50:50|5880.28|5879.58|5879.66|5878.96|5880.41|5879.71|5879.66|5878.96|32
1731919860000|2024-11-18 08:51:00|5879.53|5878.83|5879.03|5878.33|5879.53|5878.83|5878.91|5878.21|58
1731919870000|2024-11-18 08:51:10|5879.16|5878.46|5878.66|5877.96|5879.16|5878.46|5878.66|5877.96|25
1731919880000|2024-11-18 08:51:20|5878.78|5878.08|5878.91|5878.21|5878.91|5878.21|5878.66|5877.96|28
1731919890000|2024-11-18 08:51:30|5879.03|5878.33|5879.66|5878.96|5879.78|5879.08|5879.03|5878.33|51
1731919900000|2024-11-18 08:51:40|5879.78|5879.08|5879.41|5878.71|5879.78|5879.08|5879.41|5878.71|15
1731919910000|2024-11-18 08:51:50|5879.28|5878.58|5879.41|5878.71|5879.41|5878.71|5879.28|5878.58|25
1731919920000|2024-11-18 08:52:00|5879.28|5878.58|5879.41|5878.71|5879.41|5878.71|5879.28|5878.58|8
1731919930000|2024-11-18 08:52:10|5879.53|5878.83|5879.91|5879.21|5879.91|5879.21|5879.41|5878.71|19
1731919940000|2024-11-18 08:52:20|5880.16|5879.46|5880.91|5880.21|5880.91|5880.21|5880.16|5879.46|70
1731919950000|2024-11-18 08:52:30|5881.03|5880.33|5881.41|5880.71|5881.53|5880.83|5881.03|5880.33|50
1731919960000|2024-11-18 08:52:40|5881.28|5880.58|5881.41|5880.71|5881.53|5880.83|5881.16|5880.46|47
1731919970000|2024-11-18 08:52:50|5881.53|5880.83|5881.66|5880.96|5881.66|5880.96|5881.28|5880.58|119
1731919980000|2024-11-18 08:53:00|5881.91|5881.21|5881.41|5880.71|5881.91|5881.21|5881.41|5880.71|44
1731919990000|2024-11-18 08:53:10|5881.53|5880.83|5881.28|5880.58|5881.53|5880.83|5881.16|5880.46|31
1731920000000|2024-11-18 08:53:20|5881.16|5880.46|5881.16|5880.46|5881.16|5880.46|5880.91|5880.21|34
1731920010000|2024-11-18 08:53:30|5881.41|5880.71|5881.53|5880.83|5881.66|5880.96|5881.41|5880.71|30
1731920020000|2024-11-18 08:53:40|5881.66|5880.96|5881.41|5880.71|5881.66|5880.96|5881.41|5880.71|5
1731920030000|2024-11-18 08:53:50|5881.28|5880.58|5881.16|5880.46|5881.41|5880.71|5881.16|5880.46|25
1731920040000|2024-11-18 08:54:00|5881.03|5880.33|5880.41|5879.71|5881.03|5880.33|5880.41|5879.71|34
1731920050000|2024-11-18 08:54:10|5880.28|5879.58|5880.41|5879.71|5880.41|5879.71|5880.16|5879.46|21
1731920060000|2024-11-18 08:54:20|5880.28|5879.58|5880.66|5879.96|5880.66|5879.96|5880.16|5879.46|27
1731920070000|2024-11-18 08:54:30|5880.91|5880.21|5880.66|5879.96|5880.91|5880.21|5880.66|5879.96|43
1731920080000|2024-11-18 08:54:40|5880.91|5880.21|5880.66|5879.96|5880.91|5880.21|5880.66|5879.96|16
1731920090000|2024-11-18 08:54:50|5880.53|5879.83|5880.91|5880.21|5880.91|5880.21|5880.53|5879.83|20
1731920100000|2024-11-18 08:55:00|5880.78|5880.08|5880.16|5879.46|5880.91|5880.21|5880.16|5879.46|41
1731920110000|2024-11-18 08:55:10|5880.41|5879.71|5880.41|5879.71|5880.41|5879.71|5880.41|5879.71|37
1731920120000|2024-11-18 08:55:20|5880.66|5879.96|5880.91|5880.21|5880.91|5880.21|5880.66|5879.96|19
1731920130000|2024-11-18 08:55:30|5880.78|5880.08|5880.53|5879.83|5880.78|5880.08|5880.41|5879.71|11
1731920140000|2024-11-18 08:55:40|5880.66|5879.96|5881.16|5880.46|5881.16|5880.46|5880.66|5879.96|20
1731920150000|2024-11-18 08:55:50|5881.28|5880.58|5881.16|5880.46|5881.41|5880.71|5881.16|5880.46|20
1731920160000|2024-11-18 08:56:00|5881.28|5880.58|5880.28|5879.58|5881.28|5880.58|5880.28|5879.58|22
1731920170000|2024-11-18 08:56:10|5880.16|5879.46|5880.66|5879.96|5880.66|5879.96|5880.03|5879.33|30
1731920180000|2024-11-18 08:56:20|5880.53|5879.83|5880.66|5879.96|5880.66|5879.96|5880.53|5879.83|8
1731920190000|2024-11-18 08:56:30|5880.53|5879.83|5879.91|5879.21|5880.66|5879.96|5879.91|5879.21|28
1731920200000|2024-11-18 08:56:40|5880.16|5879.46|5880.91|5880.21|5880.91|5880.21|5880.16|5879.46|81
1731920210000|2024-11-18 08:56:50|5880.78|5880.08|5881.03|5880.33|5881.03|5880.33|5880.66|5879.96|18
1731920220000|2024-11-18 08:57:00|5880.91|5880.21|5880.66|5879.96|5881.16|5880.46|5880.66|5879.96|21
1731920230000|2024-11-18 08:57:10|5880.78|5880.08|5880.66|5879.96|5880.91|5880.21|5880.66|5879.96|46
1731920240000|2024-11-18 08:57:20|5880.53|5879.83|5880.41|5879.71|5880.53|5879.83|5880.16|5879.46|41
1731920250000|2024-11-18 08:57:30|5880.28|5879.58|5880.53|5879.83|5880.91|5880.21|5880.28|5879.58|64
1731920260000|2024-11-18 08:57:40|5880.41|5879.71|5880.41|5879.71|5880.66|5879.96|5880.16|5879.46|27
1731920270000|2024-11-18 08:57:50|5880.28|5879.58|5880.66|5879.96|5880.66|5879.96|5880.16|5879.46|22
1731920280000|2024-11-18 08:58:00|5880.53|5879.83|5880.53|5879.83|5880.66|5879.96|5880.41|5879.71|9
1731920290000|2024-11-18 08:58:10|5880.41|5879.71|5880.91|5880.21|5880.91|5880.21|5880.41|5879.71|18
1731920300000|2024-11-18 08:58:20|5881.03|5880.33|5881.16|5880.46|5881.16|5880.46|5880.91|5880.21|28
1731920310000|2024-11-18 08:58:30|5881.03|5880.33|5880.91|5880.21|5881.28|5880.58|5880.91|5880.21|51
1731920320000|2024-11-18 08:58:40|5881.03|5880.33|5881.16|5880.46|5881.16|5880.46|5880.91|5880.21|19
1731920330000|2024-11-18 08:58:50|5881.28|5880.58|5881.91|5881.21|5881.91|5881.21|5881.28|5880.58|35
1731920340000|2024-11-18 08:59:00|5882.16|5881.46|5881.91|5881.21|5882.16|5881.46|5881.91|5881.21|39
1731920350000|2024-11-18 08:59:10|5881.78|5881.08|5881.66|5880.96|5881.78|5881.08|5881.53|5880.83|17
1731920360000|2024-11-18 08:59:20|5881.41|5880.71|5881.41|5880.71|5881.41|5880.71|5881.16|5880.46|20
1731920370000|2024-11-18 08:59:30|5881.28|5880.58|5881.41|5880.71|5881.41|5880.71|5881.16|5880.46|72
1731920380000|2024-11-18 08:59:40|5881.28|5880.58|5881.16|5880.46|5881.41|5880.71|5880.91|5880.21|71
1731920390000|2024-11-18 08:59:50|5881.03|5880.33|5881.16|5880.46|5881.16|5880.46|5880.91|5880.21|37
1731920400000|2024-11-18 09:00:00|5880.91|5880.21|5879.66|5878.96|5881.41|5880.71|5879.66|5878.96|330
1731920410000|2024-11-18 09:00:10|5879.41|5878.71|5879.66|5878.96|5879.78|5879.08|5879.41|5878.71|182
1731920420000|2024-11-18 09:00:20|5879.91|5879.21|5880.16|5879.46|5880.28|5879.58|5879.78|5879.08|102
1731920430000|2024-11-18 09:00:30|5880.41|5879.71|5880.66|5879.96|5880.78|5880.08|5880.16|5879.46|184
1731920440000|2024-11-18 09:00:40|5880.78|5880.08|5880.91|5880.21|5880.91|5880.21|5880.28|5879.58|90
1731920450000|2024-11-18 09:00:50|5880.78|5880.08|5880.66|5879.96|5880.91|5880.21|5880.16|5879.46|113
1731920460000|2024-11-18 09:01:00|5880.53|5879.83|5879.66|5878.96|5880.53|5879.83|5879.66|5878.96|147
1731920470000|2024-11-18 09:01:10|5879.53|5878.83|5878.91|5878.21|5879.53|5878.83|5878.91|5878.21|81
1731920480000|2024-11-18 09:01:20|5878.78|5878.08|5877.91|5877.21|5878.91|5878.21|5877.78|5877.08|83
1731920490000|2024-11-18 09:01:30|5877.78|5877.08|5877.91|5877.21|5878.16|5877.46|5877.66|5876.96|82
1731920500000|2024-11-18 09:01:40|5878.16|5877.46|5878.41|5877.71|5878.41|5877.71|5877.91|5877.21|94
1731920510000|2024-11-18 09:01:50|5877.91|5877.21|5877.66|5876.96|5877.91|5877.21|5877.03|5876.33|281
1731920520000|2024-11-18 09:02:00|5877.91|5877.21|5876.91|5876.21|5877.91|5877.21|5876.91|5876.21|217
1731920530000|2024-11-18 09:02:10|5876.41|5875.71|5876.91|5876.21|5876.91|5876.21|5876.41|5875.71|88
1731920540000|2024-11-18 09:02:20|5876.78|5876.08|5877.16|5876.46|5877.66|5876.96|5876.78|5876.08|132
1731920550000|2024-11-18 09:02:30|5876.91|5876.21|5876.91|5876.21|5877.41|5876.71|5876.66|5875.96|99
1731920560000|2024-11-18 09:02:40|5876.66|5875.96|5876.66|5875.96|5876.78|5876.08|5876.16|5875.46|155
1731920570000|2024-11-18 09:02:50|5876.53|5875.83|5876.91|5876.21|5876.91|5876.21|5876.41|5875.71|88
1731920580000|2024-11-18 09:03:00|5876.78|5876.08|5875.78|5875.08|5876.78|5876.08|5875.66|5874.96|153
1731920590000|2024-11-18 09:03:10|5875.91|5875.21|5876.16|5875.46|5876.28|5875.58|5875.66|5874.96|102
1731920600000|2024-11-18 09:03:20|5876.03|5875.33|5875.91|5875.21|5876.16|5875.46|5875.91|5875.21|50
1731920610000|2024-11-18 09:03:30|5876.03|5875.33|5876.66|5875.96|5876.66|5875.96|5875.91|5875.21|46
1731920620000|2024-11-18 09:03:40|5876.53|5875.83|5875.91|5875.21|5876.66|5875.96|5875.91|5875.21|40
1731920630000|2024-11-18 09:03:50|5876.03|5875.33|5875.91|5875.21|5876.16|5875.46|5875.66|5874.96|45
1731920640000|2024-11-18 09:04:00|5876.16|5875.46|5876.66|5875.96|5876.91|5876.21|5876.03|5875.33|204
1731920650000|2024-11-18 09:04:10|5876.53|5875.83|5876.16|5875.46|5876.91|5876.21|5876.16|5875.46|94
1731920660000|2024-11-18 09:04:20|5876.28|5875.58|5876.28|5875.58|5876.53|5875.83|5876.16|5875.46|160
1731920670000|2024-11-18 09:04:30|5876.41|5875.71|5876.91|5876.21|5876.91|5876.21|5876.41|5875.71|84
1731920680000|2024-11-18 09:04:40|5876.78|5876.08|5876.16|5875.46|5876.91|5876.21|5876.16|5875.46|67
1731920690000|2024-11-18 09:04:50|5876.03|5875.33|5875.16|5874.46|5876.03|5875.33|5875.16|5874.46|67
1731920700000|2024-11-18 09:05:00|5875.28|5874.58|5875.53|5874.83|5875.91|5875.21|5875.16|5874.46|177
1731920710000|2024-11-18 09:05:10|5875.41|5874.71|5875.78|5875.08|5875.91|5875.21|5874.91|5874.21|114
1731920720000|2024-11-18 09:05:20|5875.66|5874.96|5875.16|5874.46|5875.91|5875.21|5875.16|5874.46|78
1731920730000|2024-11-18 09:05:30|5875.41|5874.71|5874.91|5874.21|5875.41|5874.71|5874.66|5873.96|94
1731920740000|2024-11-18 09:05:40|5874.66|5873.96|5874.66|5873.96|5874.91|5874.21|5874.53|5873.83|132
1731920750000|2024-11-18 09:05:50|5874.91|5874.21|5874.41|5873.71|5874.91|5874.21|5874.41|5873.71|174
1731920760000|2024-11-18 09:06:00|5874.66|5873.96|5874.91|5874.21|5875.28|5874.58|5874.66|5873.96|196
1731920770000|2024-11-18 09:06:10|5875.16|5874.46|5874.91|5874.21|5875.16|5874.46|5874.41|5873.71|113
1731920780000|2024-11-18 09:06:20|5874.78|5874.08|5875.66|5874.96|5875.66|5874.96|5874.78|5874.08|148
1731920790000|2024-11-18 09:06:30|5875.53|5874.83|5874.66|5873.96|5875.66|5874.96|5874.66|5873.96|110
1731920800000|2024-11-18 09:06:40|5874.78|5874.08|5874.91|5874.21|5874.91|5874.21|5874.66|5873.96|71
1731920810000|2024-11-18 09:06:50|5875.16|5874.46|5875.41|5874.71|5875.41|5874.71|5874.78|5874.08|144
1731920820000|2024-11-18 09:07:00|5875.16|5874.46|5875.41|5874.71|5875.66|5874.96|5875.16|5874.46|54
1731920830000|2024-11-18 09:07:10|5875.66|5874.96|5875.66|5874.96|5875.66|5874.96|5875.16|5874.46|96
1731920840000|2024-11-18 09:07:20|5875.91|5875.21|5874.91|5874.21|5875.91|5875.21|5874.91|5874.21|136
1731920850000|2024-11-18 09:07:30|5874.78|5874.08|5874.41|5873.71|5874.78|5874.08|5874.16|5873.46|105
1731920860000|2024-11-18 09:07:40|5874.28|5873.58|5874.03|5873.33|5874.28|5873.58|5873.91|5873.21|143
1731920870000|2024-11-18 09:07:50|5874.16|5873.46|5873.66|5872.96|5874.41|5873.71|5873.66|5872.96|122
1731920880000|2024-11-18 09:08:00|5873.78|5873.08|5873.91|5873.21|5873.91|5873.21|5873.66|5872.96|99
1731920890000|2024-11-18 09:08:10|5874.03|5873.33|5873.66|5872.96|5874.16|5873.46|5873.66|5872.96|85
1731920900000|2024-11-18 09:08:20|5873.78|5873.08|5874.91|5874.21|5874.91|5874.21|5873.66|5872.96|272
1731920910000|2024-11-18 09:08:30|5875.03|5874.33|5875.16|5874.46|5875.16|5874.46|5874.91|5874.21|107
1731920920000|2024-11-18 09:08:40|5875.03|5874.33|5875.16|5874.46|5875.41|5874.71|5875.03|5874.33|60
1731920930000|2024-11-18 09:08:50|5875.03|5874.33|5875.16|5874.46|5875.28|5874.58|5874.66|5873.96|76
1731920940000|2024-11-18 09:09:00|5875.41|5874.71|5875.16|5874.46|5875.41|5874.71|5874.91|5874.21|73
1731920950000|2024-11-18 09:09:10|5875.28|5874.58|5875.66|5874.96|5875.66|5874.96|5875.28|5874.58|130
1731920960000|2024-11-18 09:09:20|5875.78|5875.08|5876.16|5875.46|5876.16|5875.46|5875.41|5874.71|96
1731920970000|2024-11-18 09:09:30|5875.91|5875.21|5875.91|5875.21|5876.16|5875.46|5875.91|5875.21|65
1731920980000|2024-11-18 09:09:40|5876.03|5875.33|5876.41|5875.71|5876.41|5875.71|5875.91|5875.21|63
1731920990000|2024-11-18 09:09:50|5877.16|5876.46|5877.41|5876.71|5877.53|5876.83|5877.16|5876.46|129
1731921000000|2024-11-18 09:10:00|5877.16|5876.46|5876.91|5876.21|5877.16|5876.46|5876.66|5875.96|113
1731921010000|2024-11-18 09:10:10|5876.78|5876.08|5876.78|5876.08|5876.91|5876.21|5876.66|5875.96|83
1731921020000|2024-11-18 09:10:20|5876.66|5875.96|5876.41|5875.71|5877.66|5876.96|5876.16|5875.46|184
1731921030000|2024-11-18 09:10:30|5876.66|5875.96|5877.16|5876.46|5877.16|5876.46|5876.66|5875.96|44
1731921040000|2024-11-18 09:10:40|5877.03|5876.33|5876.66|5875.96|5877.16|5876.46|5876.41|5875.71|98
1731921050000|2024-11-18 09:10:50|5876.53|5875.83|5876.16|5875.46|5876.66|5875.96|5876.16|5875.46|79
1731921060000|2024-11-18 09:11:00|5875.91|5875.21|5876.41|5875.71|5876.41|5875.71|5875.66|5874.96|77
1731921070000|2024-11-18 09:11:10|5876.28|5875.58|5876.41|5875.71|5876.41|5875.71|5876.16|5875.46|52
1731921080000|2024-11-18 09:11:20|5876.53|5875.83|5876.16|5875.46|5876.66|5875.96|5875.91|5875.21|70
1731921090000|2024-11-18 09:11:30|5875.91|5875.21|5876.16|5875.46|5876.16|5875.46|5875.66|5874.96|32
1731921100000|2024-11-18 09:11:40|5875.91|5875.21|5876.41|5875.71|5876.41|5875.71|5875.91|5875.21|68
1731921110000|2024-11-18 09:11:50|5876.16|5875.46|5876.16|5875.46|5876.53|5875.83|5876.16|5875.46|51
1731921120000|2024-11-18 09:12:00|5876.41|5875.71|5876.78|5876.08|5876.91|5876.21|5876.41|5875.71|25
1731921130000|2024-11-18 09:12:10|5876.91|5876.21|5877.16|5876.46|5877.16|5876.46|5876.78|5876.08|34
1731921140000|2024-11-18 09:12:20|5877.03|5876.33|5877.66|5876.96|5877.66|5876.96|5877.03|5876.33|102
1731921150000|2024-11-18 09:12:30|5878.03|5877.33|5878.41|5877.71|5878.41|5877.71|5877.91|5877.21|189
1731921160000|2024-11-18 09:12:40|5878.28|5877.58|5878.41|5877.71|5878.41|5877.71|5878.16|5877.46|63
1731921170000|2024-11-18 09:12:50|5878.53|5877.83|5878.66|5877.96|5879.03|5878.33|5878.41|5877.71|52
1731921180000|2024-11-18 09:13:00|5878.78|5878.08|5877.66|5876.96|5878.91|5878.21|5877.66|5876.96|81
1731921190000|2024-11-18 09:13:10|5877.53|5876.83|5876.91|5876.21|5877.66|5876.96|5876.91|5876.21|43
1731921200000|2024-11-18 09:13:20|5876.66|5875.96|5876.16|5875.46|5876.66|5875.96|5876.16|5875.46|130
1731921210000|2024-11-18 09:13:30|5876.03|5875.33|5875.91|5875.21|5876.16|5875.46|5875.66|5874.96|64
1731921220000|2024-11-18 09:13:40|5875.78|5875.08|5876.03|5875.33|5876.16|5875.46|5875.66|5874.96|88
1731921230000|2024-11-18 09:13:50|5876.16|5875.46|5876.41|5875.71|5876.41|5875.71|5875.91|5875.21|54
1731921240000|2024-11-18 09:14:00|5876.28|5875.58|5876.16|5875.46|5876.28|5875.58|5875.66|5874.96|60
1731921250000|2024-11-18 09:14:10|5876.03|5875.33|5875.91|5875.21|5876.16|5875.46|5875.91|5875.21|69
1731921260000|2024-11-18 09:14:20|5876.03|5875.33|5876.16|5875.46|5876.16|5875.46|5875.91|5875.21|39
1731921270000|2024-11-18 09:14:30|5876.03|5875.33|5876.16|5875.46|5876.16|5875.46|5875.91|5875.21|48
1731921280000|2024-11-18 09:14:40|5876.03|5875.33|5875.91|5875.21|5876.16|5875.46|5875.91|5875.21|45
1731921290000|2024-11-18 09:14:50|5875.78|5875.08|5875.91|5875.21|5876.03|5875.33|5875.41|5874.71|65
1731921300000|2024-11-18 09:15:00|5875.66|5874.96|5874.91|5874.21|5875.66|5874.96|5874.91|5874.21|131
1731921310000|2024-11-18 09:15:10|5874.78|5874.08|5874.66|5873.96|5874.78|5874.08|5874.28|5873.58|58
1731921320000|2024-11-18 09:15:20|5874.53|5873.83|5874.91|5874.21|5874.91|5874.21|5874.53|5873.83|63
1731921330000|2024-11-18 09:15:30|5875.03|5874.33|5874.91|5874.21|5875.16|5874.46|5874.91|5874.21|47
1731921340000|2024-11-18 09:15:40|5875.03|5874.33|5875.53|5874.83|5875.66|5874.96|5875.03|5874.33|72
1731921350000|2024-11-18 09:15:50|5875.41|5874.71|5875.66|5874.96|5875.78|5875.08|5875.41|5874.71|58
1731921360000|2024-11-18 09:16:00|5875.53|5874.83|5875.53|5874.83|5875.91|5875.21|5875.16|5874.46|95
1731921370000|2024-11-18 09:16:10|5875.41|5874.71|5874.41|5873.71|5875.41|5874.71|5874.41|5873.71|139
1731921380000|2024-11-18 09:16:20|5874.16|5873.46|5874.41|5873.71|5874.41|5873.71|5873.78|5873.08|148
1731921390000|2024-11-18 09:16:30|5874.66|5873.96|5874.91|5874.21|5874.91|5874.21|5874.41|5873.71|67
1731921400000|2024-11-18 09:16:40|5874.66|5873.96|5874.66|5873.96|5874.91|5874.21|5874.66|5873.96|77
1731921410000|2024-11-18 09:16:50|5874.78|5874.08|5874.66|5873.96|5874.91|5874.21|5874.66|5873.96|45
1731921420000|2024-11-18 09:17:00|5874.41|5873.71|5874.41|5873.71|5874.41|5873.71|5873.91|5873.21|98
1731921430000|2024-11-18 09:17:10|5874.16|5873.46|5874.41|5873.71|5874.41|5873.71|5874.16|5873.46|67
1731921440000|2024-11-18 09:17:20|5874.28|5873.58|5874.41|5873.71|5874.66|5873.96|5874.16|5873.46|64
1731921450000|2024-11-18 09:17:30|5874.28|5873.58|5873.66|5872.96|5874.28|5873.58|5873.66|5872.96|169
1731921460000|2024-11-18 09:17:40|5873.41|5872.71|5872.91|5872.21|5873.53|5872.83|5872.91|5872.21|187
1731921470000|2024-11-18 09:17:50|5872.66|5871.96|5870.91|5870.21|5872.66|5871.96|5870.91|5870.21|313
1731921480000|2024-11-18 09:18:00|5871.03|5870.33|5872.16|5871.46|5872.41|5871.71|5871.03|5870.33|277
1731921490000|2024-11-18 09:18:10|5872.03|5871.33|5871.66|5870.96|5872.16|5871.46|5871.66|5870.96|156
1731921500000|2024-11-18 09:18:20|5871.91|5871.21|5871.66|5870.96|5871.91|5871.21|5871.41|5870.71|145
1731921510000|2024-11-18 09:18:30|5871.53|5870.83|5871.41|5870.71|5871.66|5870.96|5871.41|5870.71|88
1731921520000|2024-11-18 09:18:40|5871.53|5870.83|5871.66|5870.96|5871.91|5871.21|5871.41|5870.71|53
1731921530000|2024-11-18 09:18:50|5871.91|5871.21|5871.91|5871.21|5872.16|5871.46|5871.53|5870.83|146
1731921540000|2024-11-18 09:19:00|5872.16|5871.46|5872.91|5872.21|5873.16|5872.46|5872.03|5871.33|91
1731921550000|2024-11-18 09:19:10|5873.03|5872.33|5872.66|5871.96|5873.03|5872.33|5872.66|5871.96|47
1731921560000|2024-11-18 09:19:20|5872.91|5872.21|5872.91|5872.21|5873.16|5872.46|5872.66|5871.96|43
1731921570000|2024-11-18 09:19:30|5873.03|5872.33|5873.16|5872.46|5873.41|5872.71|5873.03|5872.33|77
1731921580000|2024-11-18 09:19:40|5873.41|5872.71|5873.41|5872.71|5873.66|5872.96|5873.41|5872.71|61
1731921590000|2024-11-18 09:19:50|5873.66|5872.96|5873.66|5872.96|5873.91|5873.21|5873.41|5872.71|152
1731921600000|2024-11-18 09:20:00|5873.41|5872.71|5872.66|5871.96|5873.41|5872.71|5872.41|5871.71|220
1731921610000|2024-11-18 09:20:10|5872.91|5872.21|5872.91|5872.21|5873.41|5872.71|5872.66|5871.96|114
1731921620000|2024-11-18 09:20:20|5873.16|5872.46|5872.66|5871.96|5873.16|5872.46|5872.66|5871.96|76
1731921630000|2024-11-18 09:20:30|5872.78|5872.08|5872.16|5871.46|5872.91|5872.21|5872.16|5871.46|250
1731921640000|2024-11-18 09:20:40|5872.66|5871.96|5872.16|5871.46|5872.66|5871.96|5872.16|5871.46|128
1731921650000|2024-11-18 09:20:50|5872.28|5871.58|5872.16|5871.46|5872.41|5871.71|5872.16|5871.46|74
1731921660000|2024-11-18 09:21:00|5872.28|5871.58|5871.66|5870.96|5872.41|5871.71|5871.66|5870.96|222
1731921670000|2024-11-18 09:21:10|5871.53|5870.83|5871.78|5871.08|5871.78|5871.08|5871.53|5870.83|36
1731921680000|2024-11-18 09:21:20|5871.66|5870.96|5872.16|5871.46|5872.16|5871.46|5871.66|5870.96|66
1731921690000|2024-11-18 09:21:30|5872.66|5871.96|5872.91|5872.21|5873.66|5872.96|5872.41|5871.71|278
1731921700000|2024-11-18 09:21:40|5872.78|5872.08|5872.66|5871.96|5872.78|5872.08|5872.41|5871.71|50
1731921710000|2024-11-18 09:21:50|5872.53|5871.83|5872.91|5872.21|5872.91|5872.21|5872.41|5871.71|32
1731921720000|2024-11-18 09:22:00|5872.66|5871.96|5873.41|5872.71|5873.41|5872.71|5872.66|5871.96|44
1731921730000|2024-11-18 09:22:10|5873.53|5872.83|5873.16|5872.46|5873.66|5872.96|5873.16|5872.46|128
1731921740000|2024-11-18 09:22:20|5873.28|5872.58|5873.16|5872.46|5873.28|5872.58|5872.91|5872.21|24
1731921750000|2024-11-18 09:22:30|5873.41|5872.71|5872.66|5871.96|5873.41|5872.71|5872.66|5871.96|81
1731921760000|2024-11-18 09:22:40|5872.41|5871.71|5871.66|5870.96|5872.41|5871.71|5871.41|5870.71|38
1731921770000|2024-11-18 09:22:50|5871.53|5870.83|5871.91|5871.21|5872.16|5871.46|5871.53|5870.83|80
1731921780000|2024-11-18 09:23:00|5872.03|5871.33|5872.66|5871.96|5872.91|5872.21|5871.91|5871.21|67
1731921790000|2024-11-18 09:23:10|5872.53|5871.83|5872.66|5871.96|5872.91|5872.21|5872.41|5871.71|37
1731921800000|2024-11-18 09:23:20|5872.41|5871.71|5872.41|5871.71|5872.66|5871.96|5872.28|5871.58|65
1731921810000|2024-11-18 09:23:30|5872.66|5871.96|5872.66|5871.96|5872.66|5871.96|5872.16|5871.46|62
1731921820000|2024-11-18 09:23:40|5872.91|5872.21|5873.66|5872.96|5873.66|5872.96|5872.91|5872.21|83
1731921830000|2024-11-18 09:23:50|5873.91|5873.21|5873.78|5873.08|5873.91|5873.21|5873.66|5872.96|52
1731921840000|2024-11-18 09:24:00|5873.91|5873.21|5874.41|5873.71|5874.41|5873.71|5873.91|5873.21|54
1731921850000|2024-11-18 09:24:10|5874.16|5873.46|5875.53|5874.83|5875.53|5874.83|5874.16|5873.46|168
1731921860000|2024-11-18 09:24:20|5875.41|5874.71|5875.66|5874.96|5875.66|5874.96|5875.41|5874.71|81
1731921870000|2024-11-18 09:24:30|5875.53|5874.83|5875.41|5874.71|5875.91|5875.21|5875.41|5874.71|68
1731921880000|2024-11-18 09:24:40|5875.53|5874.83|5875.66|5874.96|5875.66|5874.96|5874.91|5874.21|116
1731921890000|2024-11-18 09:24:50|5875.41|5874.71|5875.16|5874.46|5875.41|5874.71|5875.16|5874.46|52
1731921900000|2024-11-18 09:25:00|5874.91|5874.21|5874.66|5873.96|5874.91|5874.21|5874.16|5873.46|80
1731921910000|2024-11-18 09:25:10|5874.53|5873.83|5874.66|5873.96|5874.91|5874.21|5874.41|5873.71|26
1731921920000|2024-11-18 09:25:20|5874.78|5874.08|5874.91|5874.21|5874.91|5874.21|5874.66|5873.96|22
1731921930000|2024-11-18 09:25:30|5875.16|5874.46|5874.41|5873.71|5875.16|5874.46|5874.16|5873.46|74
1731921940000|2024-11-18 09:25:40|5874.16|5873.46|5875.16|5874.46|5875.16|5874.46|5874.16|5873.46|58
1731921950000|2024-11-18 09:25:50|5875.41|5874.71|5875.16|5874.46|5875.41|5874.71|5875.16|5874.46|37
1731921960000|2024-11-18 09:26:00|5875.41|5874.71|5875.16|5874.46|5875.66|5874.96|5875.16|5874.46|31
1731921970000|2024-11-18 09:26:10|5874.91|5874.21|5874.41|5873.71|5874.91|5874.21|5874.41|5873.71|59
1731921980000|2024-11-18 09:26:20|5874.53|5873.83|5874.16|5873.46|5874.66|5873.96|5873.91|5873.21|24
1731921990000|2024-11-18 09:26:30|5873.91|5873.21|5873.66|5872.96|5873.91|5873.21|5873.66|5872.96|20
1731922000000|2024-11-18 09:26:40|5873.53|5872.83|5873.78|5873.08|5873.91|5873.21|5873.41|5872.71|49
1731922010000|2024-11-18 09:26:50|5873.91|5873.21|5873.41|5872.71|5873.91|5873.21|5873.16|5872.46|45
1731922020000|2024-11-18 09:27:00|5873.53|5872.83|5873.16|5872.46|5873.66|5872.96|5873.16|5872.46|21
1731922030000|2024-11-18 09:27:10|5873.28|5872.58|5873.91|5873.21|5874.16|5873.46|5873.28|5872.58|106
1731922040000|2024-11-18 09:27:20|5873.66|5872.96|5873.53|5872.83|5873.66|5872.96|5873.41|5872.71|30
1731922050000|2024-11-18 09:27:30|5873.41|5872.71|5873.41|5872.71|5873.41|5872.71|5872.91|5872.21|57
1731922060000|2024-11-18 09:27:40|5873.28|5872.58|5873.91|5873.21|5873.91|5873.21|5873.28|5872.58|49
1731922070000|2024-11-18 09:27:50|5873.78|5873.08|5874.41|5873.71|5874.41|5873.71|5873.78|5873.08|38
1731922080000|2024-11-18 09:28:00|5874.28|5873.58|5874.66|5873.96|5874.66|5873.96|5874.28|5873.58|40
1731922090000|2024-11-18 09:28:10|5874.91|5874.21|5875.16|5874.46|5875.41|5874.71|5874.91|5874.21|41
1731922100000|2024-11-18 09:28:20|5875.41|5874.71|5875.41|5874.71|5875.41|5874.71|5874.91|5874.21|35
1731922110000|2024-11-18 09:28:30|5875.28|5874.58|5875.16|5874.46|5875.41|5874.71|5875.03|5874.33|37
1731922120000|2024-11-18 09:28:40|5875.03|5874.33|5875.41|5874.71|5875.66|5874.96|5874.91|5874.21|49
1731922130000|2024-11-18 09:28:50|5875.53|5874.83|5875.16|5874.46|5875.66|5874.96|5875.03|5874.33|92
1731922140000|2024-11-18 09:29:00|5875.41|5874.71|5874.91|5874.21|5875.41|5874.71|5874.78|5874.08|52
1731922150000|2024-11-18 09:29:10|5874.78|5874.08|5875.28|5874.58|5875.28|5874.58|5874.78|5874.08|25
1731922160000|2024-11-18 09:29:20|5875.41|5874.71|5875.66|5874.96|5875.66|5874.96|5875.28|5874.58|20
1731922170000|2024-11-18 09:29:30|5875.53|5874.83|5875.41|5874.71|5875.66|5874.96|5875.41|5874.71|8
1731922180000|2024-11-18 09:29:40|5875.16|5874.46|5874.91|5874.21|5875.16|5874.46|5874.91|5874.21|36
1731922190000|2024-11-18 09:29:50|5874.66|5873.96|5874.41|5873.71|5874.91|5874.21|5874.41|5873.71|46
1731922200000|2024-11-18 09:30:00|5873.91|5873.21|5874.16|5873.46|5874.16|5873.46|5873.66|5872.96|70
1731922210000|2024-11-18 09:30:10|5874.03|5873.33|5874.03|5873.33|5874.16|5873.46|5873.91|5873.21|18
1731922220000|2024-11-18 09:30:20|5873.91|5873.21|5874.66|5873.96|5875.16|5874.46|5873.91|5873.21|80
1731922230000|2024-11-18 09:30:30|5874.53|5873.83|5874.66|5873.96|5874.66|5873.96|5874.41|5873.71|19
1731922240000|2024-11-18 09:30:40|5874.41|5873.71|5874.91|5874.21|5874.91|5874.21|5874.41|5873.71|33
1731922250000|2024-11-18 09:30:50|5875.16|5874.46|5875.66|5874.96|5875.66|5874.96|5875.16|5874.46|51
1731922260000|2024-11-18 09:31:00|5875.91|5875.21|5876.16|5875.46|5876.41|5875.71|5875.41|5874.71|108
1731922270000|2024-11-18 09:31:10|5876.03|5875.33|5875.41|5874.71|5876.03|5875.33|5875.41|5874.71|30
1731922280000|2024-11-18 09:31:20|5875.16|5874.46|5875.16|5874.46|5875.41|5874.71|5875.16|5874.46|35
1731922290000|2024-11-18 09:31:30|5875.28|5874.58|5874.91|5874.21|5875.28|5874.58|5874.66|5873.96|128
1731922300000|2024-11-18 09:31:40|5875.03|5874.33|5874.66|5873.96|5875.03|5874.33|5874.41|5873.71|42
1731922310000|2024-11-18 09:31:50|5874.78|5874.08|5874.66|5873.96|5874.78|5874.08|5874.41|5873.71|14
1731922320000|2024-11-18 09:32:00|5874.53|5873.83|5874.41|5873.71|5874.66|5873.96|5874.41|5873.71|20
1731922330000|2024-11-18 09:32:10|5874.28|5873.58|5874.16|5873.46|5874.28|5873.58|5874.03|5873.33|16
1731922340000|2024-11-18 09:32:20|5874.03|5873.33|5873.91|5873.21|5874.16|5873.46|5873.91|5873.21|35
1731922350000|2024-11-18 09:32:30|5873.78|5873.08|5873.16|5872.46|5873.78|5873.08|5873.16|5872.46|36
1731922360000|2024-11-18 09:32:40|5873.03|5872.33|5872.91|5872.21|5873.16|5872.46|5872.91|5872.21|41
1731922370000|2024-11-18 09:32:50|5873.03|5872.33|5873.28|5872.58|5873.41|5872.71|5872.91|5872.21|37
1731922380000|2024-11-18 09:33:00|5873.16|5872.46|5872.91|5872.21|5873.16|5872.46|5872.66|5871.96|48
1731922390000|2024-11-18 09:33:10|5872.78|5872.08|5872.66|5871.96|5872.78|5872.08|5872.53|5871.83|39
1731922400000|2024-11-18 09:33:20|5872.53|5871.83|5872.41|5871.71|5872.53|5871.83|5872.41|5871.71|46
1731922410000|2024-11-18 09:33:30|5872.53|5871.83|5872.66|5871.96|5872.66|5871.96|5872.41|5871.71|32
1731922420000|2024-11-18 09:33:40|5872.78|5872.08|5873.16|5872.46|5873.16|5872.46|5872.66|5871.96|28
1731922430000|2024-11-18 09:33:50|5873.28|5872.58|5873.16|5872.46|5873.41|5872.71|5873.16|5872.46|26
1731922440000|2024-11-18 09:34:00|5873.41|5872.71|5873.16|5872.46|5873.66|5872.96|5873.16|5872.46|36
1731922450000|2024-11-18 09:34:10|5872.91|5872.21|5872.16|5871.46|5873.16|5872.46|5871.91|5871.21|55
1731922460000|2024-11-18 09:34:20|5871.91|5871.21|5872.66|5871.96|5872.66|5871.96|5871.91|5871.21|33
1731922470000|2024-11-18 09:34:30|5872.78|5872.08|5872.66|5871.96|5872.78|5872.08|5872.41|5871.71|29
1731922480000|2024-11-18 09:34:40|5872.53|5871.83|5872.41|5871.71|5872.66|5871.96|5872.41|5871.71|13
1731922490000|2024-11-18 09:34:50|5872.53|5871.83|5872.66|5871.96|5872.66|5871.96|5872.41|5871.71|28
1731922500000|2024-11-18 09:35:00|5872.91|5872.21|5872.66|5871.96|5872.91|5872.21|5872.66|5871.96|46
1731922510000|2024-11-18 09:35:10|5872.53|5871.83|5872.16|5871.46|5872.66|5871.96|5872.16|5871.46|53
1731922520000|2024-11-18 09:35:20|5872.41|5871.71|5872.16|5871.46|5872.41|5871.71|5872.16|5871.46|27
1731922530000|2024-11-18 09:35:30|5871.91|5871.21|5871.91|5871.21|5872.28|5871.58|5871.91|5871.21|91
1731922540000|2024-11-18 09:35:40|5871.66|5870.96|5871.66|5870.96|5871.91|5871.21|5871.41|5870.71|45
1731922550000|2024-11-18 09:35:50|5871.53|5870.83|5872.66|5871.96|5872.66|5871.96|5871.53|5870.83|82
1731922560000|2024-11-18 09:36:00|5872.91|5872.21|5873.28|5872.58|5873.41|5872.71|5872.91|5872.21|92
1731922570000|2024-11-18 09:36:10|5873.41|5872.71|5872.66|5871.96|5873.41|5872.71|5872.66|5871.96|74
1731922580000|2024-11-18 09:36:20|5872.78|5872.08|5872.66|5871.96|5872.91|5872.21|5872.41|5871.71|22
1731922590000|2024-11-18 09:36:30|5872.53|5871.83|5872.66|5871.96|5872.66|5871.96|5872.41|5871.71|66
1731922600000|2024-11-18 09:36:40|5872.41|5871.71|5872.16|5871.46|5872.53|5871.83|5872.16|5871.46|22
1731922610000|2024-11-18 09:36:50|5871.91|5871.21|5872.66|5871.96|5872.78|5872.08|5871.91|5871.21|113
1731922620000|2024-11-18 09:37:00|5872.78|5872.08|5872.91|5872.21|5872.91|5872.21|5872.66|5871.96|18
1731922630000|2024-11-18 09:37:10|5872.78|5872.08|5872.91|5872.21|5873.16|5872.46|5872.78|5872.08|34
1731922640000|2024-11-18 09:37:20|5872.78|5872.08|5872.41|5871.71|5872.91|5872.21|5872.41|5871.71|27
1731922650000|2024-11-18 09:37:30|5872.16|5871.46|5872.16|5871.46|5872.16|5871.46|5872.16|5871.46|23
1731922660000|2024-11-18 09:37:40|5872.41|5871.71|5872.66|5871.96|5872.66|5871.96|5872.16|5871.46|44
1731922670000|2024-11-18 09:37:50|5872.53|5871.83|5872.66|5871.96|5873.03|5872.33|5872.41|5871.71|90
1731922680000|2024-11-18 09:38:00|5872.41|5871.71|5872.16|5871.46|5872.41|5871.71|5872.16|5871.46|84
1731922690000|2024-11-18 09:38:10|5872.03|5871.33|5871.91|5871.21|5872.16|5871.46|5871.91|5871.21|187
1731922700000|2024-11-18 09:38:20|5872.16|5871.46|5872.91|5872.21|5872.91|5872.21|5872.16|5871.46|64
1731922710000|2024-11-18 09:38:30|5873.16|5872.46|5872.91|5872.21|5873.28|5872.58|5872.91|5872.21|37
1731922720000|2024-11-18 09:38:40|5873.03|5872.33|5872.78|5872.08|5873.03|5872.33|5872.66|5871.96|31
1731922730000|2024-11-18 09:38:50|5872.91|5872.21|5872.66|5871.96|5873.03|5872.33|5872.66|5871.96|26
1731922740000|2024-11-18 09:39:00|5872.78|5872.08|5872.66|5871.96|5872.78|5872.08|5872.41|5871.71|30
1731922750000|2024-11-18 09:39:10|5872.41|5871.71|5872.41|5871.71|5872.41|5871.71|5872.03|5871.33|33
1731922760000|2024-11-18 09:39:20|5872.28|5871.58|5871.91|5871.21|5872.28|5871.58|5871.91|5871.21|65
1731922770000|2024-11-18 09:39:30|5871.78|5871.08|5871.41|5870.71|5871.78|5871.08|5871.16|5870.46|104
1731922780000|2024-11-18 09:39:40|5871.16|5870.46|5871.16|5870.46|5871.16|5870.46|5871.16|5870.46|24
1731922790000|2024-11-18 09:39:50|5870.91|5870.21|5871.41|5870.71|5871.41|5870.71|5870.66|5869.96|118
1731922800000|2024-11-18 09:40:00|5871.16|5870.46|5871.16|5870.46|5871.28|5870.58|5870.91|5870.21|55
1731922810000|2024-11-18 09:40:10|5871.03|5870.33|5871.41|5870.71|5871.41|5870.71|5870.91|5870.21|134
1731922820000|2024-11-18 09:40:20|5871.78|5871.08|5871.91|5871.21|5872.16|5871.46|5871.66|5870.96|89
1731922830000|2024-11-18 09:40:30|5871.78|5871.08|5871.66|5870.96|5871.91|5871.21|5871.41|5870.71|72
1731922840000|2024-11-18 09:40:40|5871.53|5870.83|5871.91|5871.21|5871.91|5871.21|5871.16|5870.46|151
1731922850000|2024-11-18 09:40:50|5871.78|5871.08|5871.91|5871.21|5871.91|5871.21|5871.66|5870.96|34
1731922860000|2024-11-18 09:41:00|5872.03|5871.33|5872.16|5871.46|5872.66|5871.96|5872.03|5871.33|114
1731922870000|2024-11-18 09:41:10|5871.91|5871.21|5871.91|5871.21|5872.16|5871.46|5871.66|5870.96|82
1731922880000|2024-11-18 09:41:20|5871.78|5871.08|5871.16|5870.46|5871.78|5871.08|5871.16|5870.46|87
1731922890000|2024-11-18 09:41:30|5871.28|5870.58|5870.16|5869.46|5871.41|5870.71|5869.66|5868.96|268
1731922900000|2024-11-18 09:41:40|5870.03|5869.33|5870.66|5869.96|5870.66|5869.96|5869.91|5869.21|111
1731922910000|2024-11-18 09:41:50|5870.53|5869.83|5870.28|5869.58|5870.53|5869.83|5870.16|5869.46|73
1731922920000|2024-11-18 09:42:00|5870.41|5869.71|5871.66|5870.96|5871.78|5871.08|5870.41|5869.71|81
1731922930000|2024-11-18 09:42:10|5871.91|5871.21|5872.16|5871.46|5872.16|5871.46|5871.78|5871.08|60
1731922940000|2024-11-18 09:42:20|5872.41|5871.71|5872.66|5871.96|5872.66|5871.96|5872.41|5871.71|41
1731922950000|2024-11-18 09:42:30|5872.53|5871.83|5872.91|5872.21|5872.91|5872.21|5872.53|5871.83|17
1731922960000|2024-11-18 09:42:40|5873.03|5872.33|5873.16|5872.46|5873.41|5872.71|5873.03|5872.33|89
1731922970000|2024-11-18 09:42:50|5873.03|5872.33|5873.91|5873.21|5873.91|5873.21|5872.91|5872.21|40
1731922980000|2024-11-18 09:43:00|5873.78|5873.08|5874.03|5873.33|5874.16|5873.46|5873.41|5872.71|82
1731922990000|2024-11-18 09:43:10|5874.41|5873.71|5874.16|5873.46|5874.41|5873.71|5874.16|5873.46|180
1731923000000|2024-11-18 09:43:20|5873.91|5873.21|5873.91|5873.21|5874.16|5873.46|5873.91|5873.21|37
1731923010000|2024-11-18 09:43:30|5873.78|5873.08|5873.16|5872.46|5873.78|5873.08|5873.16|5872.46|47
1731923020000|2024-11-18 09:43:40|5873.28|5872.58|5872.91|5872.21|5873.41|5872.71|5872.91|5872.21|97
1731923030000|2024-11-18 09:43:50|5873.03|5872.33|5873.41|5872.71|5873.41|5872.71|5873.03|5872.33|26
1731923040000|2024-11-18 09:44:00|5873.16|5872.46|5874.16|5873.46|5874.16|5873.46|5873.16|5872.46|86
1731923050000|2024-11-18 09:44:10|5874.03|5873.33|5873.78|5873.08|5874.16|5873.46|5873.78|5873.08|46
1731923060000|2024-11-18 09:44:20|5873.66|5872.96|5873.91|5873.21|5873.91|5873.21|5873.66|5872.96|47
1731923070000|2024-11-18 09:44:30|5873.78|5873.08|5873.66|5872.96|5873.91|5873.21|5873.53|5872.83|13
1731923080000|2024-11-18 09:44:40|5873.78|5873.08|5873.91|5873.21|5873.91|5873.21|5873.66|5872.96|3
1731923090000|2024-11-18 09:44:50|5874.03|5873.33|5874.16|5873.46|5874.16|5873.46|5873.91|5873.21|36
1731923100000|2024-11-18 09:45:00|5874.41|5873.71|5875.16|5874.46|5875.16|5874.46|5874.41|5873.71|100
1731923110000|2024-11-18 09:45:10|5874.66|5873.96|5874.28|5873.58|5874.66|5873.96|5874.16|5873.46|90
1731923120000|2024-11-18 09:45:20|5874.41|5873.71|5873.66|5872.96|5874.41|5873.71|5873.66|5872.96|55
1731923130000|2024-11-18 09:45:30|5873.78|5873.08|5873.91|5873.21|5874.16|5873.46|5873.78|5873.08|23
1731923140000|2024-11-18 09:45:40|5873.66|5872.96|5873.41|5872.71|5873.66|5872.96|5873.41|5872.71|7
1731923150000|2024-11-18 09:45:50|5873.28|5872.58|5873.66|5872.96|5873.66|5872.96|5873.16|5872.46|24
1731923160000|2024-11-18 09:46:00|5873.91|5873.21|5873.66|5872.96|5873.91|5873.21|5873.53|5872.83|18
1731923170000|2024-11-18 09:46:10|5873.53|5872.83|5873.66|5872.96|5873.66|5872.96|5873.41|5872.71|11
1731923180000|2024-11-18 09:46:20|5873.78|5873.08|5874.41|5873.71|5874.41|5873.71|5873.78|5873.08|40
1731923190000|2024-11-18 09:46:30|5874.28|5873.58|5874.03|5873.33|5874.41|5873.71|5874.03|5873.33|24
1731923200000|2024-11-18 09:46:40|5874.16|5873.46|5873.91|5873.21|5874.16|5873.46|5873.91|5873.21|14
1731923210000|2024-11-18 09:46:50|5874.03|5873.33|5873.66|5872.96|5874.03|5873.33|5873.66|5872.96|19
1731923220000|2024-11-18 09:47:00|5873.53|5872.83|5873.66|5872.96|5873.66|5872.96|5873.16|5872.46|70
1731923230000|2024-11-18 09:47:10|5873.53|5872.83|5873.16|5872.46|5873.53|5872.83|5872.91|5872.21|28
1731923240000|2024-11-18 09:47:20|5873.41|5872.71|5873.66|5872.96|5873.91|5873.21|5873.41|5872.71|23
1731923250000|2024-11-18 09:47:30|5873.78|5873.08|5873.78|5873.08|5873.91|5873.21|5873.66|5872.96|16
1731923260000|2024-11-18 09:47:40|5873.66|5872.96|5873.66|5872.96|5873.91|5873.21|5873.66|5872.96|18
1731923270000|2024-11-18 09:47:50|5873.41|5872.71|5872.91|5872.21|5873.53|5872.83|5872.91|5872.21|44
1731923280000|2024-11-18 09:48:00|5873.03|5872.33|5873.16|5872.46|5873.53|5872.83|5873.03|5872.33|98
1731923290000|2024-11-18 09:48:10|5873.28|5872.58|5873.41|5872.71|5873.41|5872.71|5873.16|5872.46|19
1731923300000|2024-11-18 09:48:20|5873.28|5872.58|5873.53|5872.83|5873.66|5872.96|5873.16|5872.46|17
1731923310000|2024-11-18 09:48:30|5873.66|5872.96|5873.16|5872.46|5873.66|5872.96|5873.16|5872.46|16
1731923320000|2024-11-18 09:48:40|5873.03|5872.33|5873.41|5872.71|5873.41|5872.71|5873.03|5872.33|17
1731923330000|2024-11-18 09:48:50|5873.28|5872.58|5873.16|5872.46|5873.28|5872.58|5872.91|5872.21|22
1731923340000|2024-11-18 09:49:00|5873.03|5872.33|5873.16|5872.46|5873.16|5872.46|5872.66|5871.96|60
1731923350000|2024-11-18 09:49:10|5873.41|5872.71|5873.16|5872.46|5873.41|5872.71|5873.16|5872.46|38
1731923360000|2024-11-18 09:49:20|5873.28|5872.58|5873.03|5872.33|5873.41|5872.71|5873.03|5872.33|25
1731923370000|2024-11-18 09:49:30|5873.16|5872.46|5873.16|5872.46|5873.28|5872.58|5873.16|5872.46|18
1731923380000|2024-11-18 09:49:40|5873.03|5872.33|5872.91|5872.21|5873.03|5872.33|5872.66|5871.96|30
1731923390000|2024-11-18 09:49:50|5873.03|5872.33|5873.03|5872.33|5873.16|5872.46|5872.66|5871.96|20
1731923400000|2024-11-18 09:50:00|5872.91|5872.21|5872.66|5871.96|5873.16|5872.46|5872.41|5871.71|55
1731923410000|2024-11-18 09:50:10|5872.53|5871.83|5872.28|5871.58|5872.66|5871.96|5872.28|5871.58|63
1731923420000|2024-11-18 09:50:20|5872.16|5871.46|5872.16|5871.46|5872.41|5871.71|5872.16|5871.46|48
1731923430000|2024-11-18 09:50:30|5872.28|5871.58|5872.16|5871.46|5872.28|5871.58|5872.16|5871.46|9
1731923440000|2024-11-18 09:50:40|5872.28|5871.58|5872.41|5871.71|5872.41|5871.71|5871.91|5871.21|200
1731923450000|2024-11-18 09:50:50|5872.66|5871.96|5872.66|5871.96|5872.78|5872.08|5872.66|5871.96|31
1731923460000|2024-11-18 09:51:00|5872.91|5872.21|5872.16|5871.46|5873.16|5872.46|5872.16|5871.46|120
1731923470000|2024-11-18 09:51:10|5871.91|5871.21|5871.91|5871.21|5872.16|5871.46|5871.91|5871.21|100
1731923480000|2024-11-18 09:51:20|5872.03|5871.33|5872.16|5871.46|5872.41|5871.71|5872.03|5871.33|66
1731923490000|2024-11-18 09:51:30|5872.03|5871.33|5872.03|5871.33|5872.16|5871.46|5871.91|5871.21|83
1731923500000|2024-11-18 09:51:40|5872.16|5871.46|5871.66|5870.96|5872.16|5871.46|5871.66|5870.96|116
1731923510000|2024-11-18 09:51:50|5871.53|5870.83|5871.91|5871.21|5872.16|5871.46|5871.53|5870.83|148
1731923520000|2024-11-18 09:52:00|5871.78|5871.08|5872.16|5871.46|5872.16|5871.46|5871.41|5870.71|77
1731923530000|2024-11-18 09:52:10|5871.91|5871.21|5872.53|5871.83|5872.66|5871.96|5871.91|5871.21|61
1731923540000|2024-11-18 09:52:20|5872.41|5871.71|5872.41|5871.71|5872.91|5872.21|5872.41|5871.71|150
1731923550000|2024-11-18 09:52:30|5872.53|5871.83|5872.91|5872.21|5873.41|5872.71|5872.53|5871.83|104
1731923560000|2024-11-18 09:52:40|5872.78|5872.08|5872.91|5872.21|5872.91|5872.21|5872.66|5871.96|27
1731923570000|2024-11-18 09:52:50|5872.66|5871.96|5872.66|5871.96|5872.66|5871.96|5872.66|5871.96|42
1731923580000|2024-11-18 09:53:00|5872.53|5871.83|5872.16|5871.46|5872.66|5871.96|5872.16|5871.46|39
1731923590000|2024-11-18 09:53:10|5872.03|5871.33|5872.66|5871.96|5872.66|5871.96|5872.03|5871.33|29
1731923600000|2024-11-18 09:53:20|5872.78|5872.08|5872.41|5871.71|5872.78|5872.08|5872.41|5871.71|21
1731923610000|2024-11-18 09:53:30|5872.53|5871.83|5872.41|5871.71|5872.66|5871.96|5872.16|5871.46|27
1731923620000|2024-11-18 09:53:40|5872.16|5871.46|5871.78|5871.08|5872.28|5871.58|5871.78|5871.08|48
1731923630000|2024-11-18 09:53:50|5871.91|5871.21|5871.66|5870.96|5871.91|5871.21|5871.41|5870.71|33
1731923640000|2024-11-18 09:54:00|5871.53|5870.83|5871.66|5870.96|5871.66|5870.96|5871.41|5870.71|35
1731923650000|2024-11-18 09:54:10|5871.53|5870.83|5871.16|5870.46|5871.53|5870.83|5870.91|5870.21|238
1731923660000|2024-11-18 09:54:20|5871.03|5870.33|5870.91|5870.21|5871.03|5870.33|5870.91|5870.21|121
1731923670000|2024-11-18 09:54:30|5871.03|5870.33|5871.66|5870.96|5871.66|5870.96|5870.91|5870.21|54
1731923690000|2024-11-18 09:54:50|5871.53|5870.83|5871.16|5870.46|5871.66|5870.96|5871.16|5870.46|38
1731923700000|2024-11-18 09:55:00|5871.41|5870.71|5871.41|5870.71|5871.41|5870.71|5871.28|5870.58|46
1731923710000|2024-11-18 09:55:10|5871.28|5870.58|5871.66|5870.96|5871.66|5870.96|5871.28|5870.58|26
1731923720000|2024-11-18 09:55:20|5871.78|5871.08|5871.41|5870.71|5871.91|5871.21|5871.41|5870.71|31
1731923730000|2024-11-18 09:55:30|5871.53|5870.83|5871.16|5870.46|5871.53|5870.83|5870.66|5869.96|116
1731923740000|2024-11-18 09:55:40|5871.41|5870.71|5870.91|5870.21|5871.41|5870.71|5870.66|5869.96|30
1731923750000|2024-11-18 09:55:50|5871.16|5870.46|5870.91|5870.21|5871.16|5870.46|5870.41|5869.71|94
1731923760000|2024-11-18 09:56:00|5870.66|5869.96|5871.16|5870.46|5871.16|5870.46|5870.66|5869.96|40
1731923770000|2024-11-18 09:56:10|5871.28|5870.58|5871.53|5870.83|5871.53|5870.83|5871.28|5870.58|60
1731923780000|2024-11-18 09:56:20|5871.66|5870.96|5871.91|5871.21|5871.91|5871.21|5871.41|5870.71|49
1731923790000|2024-11-18 09:56:30|5872.16|5871.46|5871.91|5871.21|5872.16|5871.46|5871.91|5871.21|60
1731923800000|2024-11-18 09:56:40|5872.03|5871.33|5872.41|5871.71|5872.66|5871.96|5872.03|5871.33|63
1731923810000|2024-11-18 09:56:50|5872.53|5871.83|5872.41|5871.71|5872.66|5871.96|5872.16|5871.46|45
1731923820000|2024-11-18 09:57:00|5872.66|5871.96|5872.41|5871.71|5873.16|5872.46|5872.41|5871.71|102
1731923830000|2024-11-18 09:57:10|5872.16|5871.46|5872.91|5872.21|5873.16|5872.46|5872.16|5871.46|47
1731923840000|2024-11-18 09:57:20|5873.03|5872.33|5872.91|5872.21|5873.16|5872.46|5872.78|5872.08|26
1731923850000|2024-11-18 09:57:30|5872.78|5872.08|5872.66|5871.96|5872.91|5872.21|5872.66|5871.96|15
1731923860000|2024-11-18 09:57:40|5872.53|5871.83|5872.16|5871.46|5872.66|5871.96|5872.16|5871.46|34
1731923870000|2024-11-18 09:57:50|5872.41|5871.71|5872.66|5871.96|5872.66|5871.96|5872.16|5871.46|26
1731923880000|2024-11-18 09:58:00|5872.91|5872.21|5872.66|5871.96|5872.91|5872.21|5872.66|5871.96|46
1731923890000|2024-11-18 09:58:10|5872.78|5872.08|5872.91|5872.21|5873.16|5872.46|5872.66|5871.96|28
1731923900000|2024-11-18 09:58:20|5873.16|5872.46|5872.66|5871.96|5873.16|5872.46|5872.66|5871.96|31
1731923910000|2024-11-18 09:58:30|5872.53|5871.83|5872.41|5871.71|5872.66|5871.96|5872.16|5871.46|51
1731923920000|2024-11-18 09:58:40|5872.66|5871.96|5872.66|5871.96|5872.66|5871.96|5872.53|5871.83|34
1731923930000|2024-11-18 09:58:50|5872.53|5871.83|5872.41|5871.71|5872.53|5871.83|5872.41|5871.71|15
1731923940000|2024-11-18 09:59:00|5872.28|5871.58|5872.41|5871.71|5872.41|5871.71|5872.16|5871.46|33
1731923950000|2024-11-18 09:59:10|5872.16|5871.46|5872.41|5871.71|5872.53|5871.83|5872.16|5871.46|51
1731923960000|2024-11-18 09:59:20|5872.53|5871.83|5872.66|5871.96|5872.91|5872.21|5872.53|5871.83|15
1731923970000|2024-11-18 09:59:30|5872.91|5872.21|5872.66|5871.96|5872.91|5872.21|5872.66|5871.96|13
1731923980000|2024-11-18 09:59:40|5872.53|5871.83|5872.41|5871.71|5872.66|5871.96|5872.41|5871.71|47
1731923990000|2024-11-18 09:59:50|5872.28|5871.58|5872.41|5871.71|5872.41|5871.71|5872.16|5871.46|20
1731924000000|2024-11-18 10:00:00|5872.53|5871.83|5872.78|5872.08|5873.41|5872.71|5872.41|5871.71|194
1731924010000|2024-11-18 10:00:10|5872.91|5872.21|5872.41|5871.71|5872.91|5872.21|5872.16|5871.46|142
1731924020000|2024-11-18 10:00:20|5872.53|5871.83|5872.41|5871.71|5872.53|5871.83|5871.91|5871.21|74
1731924030000|2024-11-18 10:00:30|5872.66|5871.96|5872.66|5871.96|5872.78|5872.08|5872.41|5871.71|66
1731924040000|2024-11-18 10:00:40|5872.91|5872.21|5872.91|5872.21|5873.03|5872.33|5872.91|5872.21|32
1731924050000|2024-11-18 10:00:50|5873.03|5872.33|5872.91|5872.21|5873.03|5872.33|5872.91|5872.21|12
1731924060000|2024-11-18 10:01:00|5872.78|5872.08|5873.16|5872.46|5873.28|5872.58|5872.66|5871.96|55
1731924070000|2024-11-18 10:01:10|5873.28|5872.58|5873.28|5872.58|5873.66|5872.96|5873.16|5872.46|50
1731924080000|2024-11-18 10:01:20|5873.16|5872.46|5872.41|5871.71|5873.41|5872.71|5872.41|5871.71|46
1731924090000|2024-11-18 10:01:30|5872.28|5871.58|5872.41|5871.71|5872.53|5871.83|5872.28|5871.58|19
1731924100000|2024-11-18 10:01:40|5872.28|5871.58|5872.03|5871.33|5872.41|5871.71|5871.91|5871.21|27
1731924110000|2024-11-18 10:01:50|5871.91|5871.21|5871.66|5870.96|5871.91|5871.21|5871.66|5870.96|97
1731924120000|2024-11-18 10:02:00|5871.91|5871.21|5871.91|5871.21|5872.03|5871.33|5871.91|5871.21|37
1731924130000|2024-11-18 10:02:10|5871.78|5871.08|5871.91|5871.21|5872.16|5871.46|5871.78|5871.08|15
1731924140000|2024-11-18 10:02:20|5871.78|5871.08|5871.66|5870.96|5871.91|5871.21|5871.66|5870.96|21
1731924150000|2024-11-18 10:02:30|5871.41|5870.71|5871.66|5870.96|5871.66|5870.96|5871.16|5870.46|157
1731924160000|2024-11-18 10:02:40|5871.91|5871.21|5872.16|5871.46|5872.16|5871.46|5871.91|5871.21|27
1731924170000|2024-11-18 10:02:50|5872.28|5871.58|5872.16|5871.46|5872.41|5871.71|5871.91|5871.21|34
1731924180000|2024-11-18 10:03:00|5872.03|5871.33|5872.41|5871.71|5872.41|5871.71|5871.91|5871.21|40
1731924190000|2024-11-18 10:03:10|5872.16|5871.46|5872.66|5871.96|5872.66|5871.96|5872.16|5871.46|42
1731924200000|2024-11-18 10:03:20|5872.53|5871.83|5872.41|5871.71|5872.53|5871.83|5872.41|5871.71|13
1731924210000|2024-11-18 10:03:30|5872.28|5871.58|5872.66|5871.96|5872.66|5871.96|5872.16|5871.46|23
1731924220000|2024-11-18 10:03:40|5872.53|5871.83|5873.16|5872.46|5873.16|5872.46|5872.41|5871.71|21
1731924230000|2024-11-18 10:03:50|5872.91|5872.21|5873.03|5872.33|5873.16|5872.46|5872.91|5872.21|48
1731924240000|2024-11-18 10:04:00|5872.91|5872.21|5873.41|5872.71|5873.41|5872.71|5872.91|5872.21|57
1731924250000|2024-11-18 10:04:10|5873.28|5872.58|5873.53|5872.83|5873.78|5873.08|5873.28|5872.58|48
1731924260000|2024-11-18 10:04:20|5873.41|5872.71|5873.03|5872.33|5873.41|5872.71|5873.03|5872.33|19
1731924270000|2024-11-18 10:04:30|5872.91|5872.21|5872.91|5872.21|5872.91|5872.21|5872.91|5872.21|10
1731924280000|2024-11-18 10:04:40|5873.16|5872.46|5873.41|5872.71|5873.41|5872.71|5873.16|5872.46|23
1731924290000|2024-11-18 10:04:50|5873.28|5872.58|5873.16|5872.46|5873.41|5872.71|5873.16|5872.46|23
1731924300000|2024-11-18 10:05:00|5872.91|5872.21|5872.91|5872.21|5873.16|5872.46|5872.91|5872.21|31
1731924310000|2024-11-18 10:05:10|5873.16|5872.46|5873.91|5873.21|5873.91|5873.21|5873.16|5872.46|25
1731924320000|2024-11-18 10:05:20|5873.78|5873.08|5873.41|5872.71|5873.78|5873.08|5873.41|5872.71|21
1731924330000|2024-11-18 10:05:30|5873.28|5872.58|5873.41|5872.71|5873.41|5872.71|5873.16|5872.46|42
1731924340000|2024-11-18 10:05:40|5873.66|5872.96|5873.66|5872.96|5873.91|5873.21|5873.66|5872.96|55
1731924350000|2024-11-18 10:05:50|5873.78|5873.08|5873.66|5872.96|5874.03|5873.33|5873.66|5872.96|55
1731924360000|2024-11-18 10:06:00|5873.53|5872.83|5873.66|5872.96|5873.66|5872.96|5873.53|5872.83|5
1731924370000|2024-11-18 10:06:10|5873.78|5873.08|5873.66|5872.96|5873.91|5873.21|5873.66|5872.96|35
1731924380000|2024-11-18 10:06:20|5873.78|5873.08|5873.66|5872.96|5873.91|5873.21|5873.66|5872.96|6
1731924400000|2024-11-18 10:06:40|||||||||5
1731924410000|2024-11-18 10:06:50|5873.53|5872.83|5873.41|5872.71|5873.66|5872.96|5873.41|5872.71|54
1731924420000|2024-11-18 10:07:00|5873.16|5872.46|5873.66|5872.96|5873.66|5872.96|5873.16|5872.46|30
1731924430000|2024-11-18 10:07:10|5873.53|5872.83|5873.66|5872.96|5873.66|5872.96|5873.53|5872.83|7
1731924440000|2024-11-18 10:07:20|5873.53|5872.83|5873.28|5872.58|5873.66|5872.96|5873.28|5872.58|76
1731924450000|2024-11-18 10:07:30|5873.16|5872.46|5873.41|5872.71|5873.41|5872.71|5873.16|5872.46|52
1731924460000|2024-11-18 10:07:40|5873.53|5872.83|5873.66|5872.96|5873.66|5872.96|5873.41|5872.71|5
1731924470000|2024-11-18 10:07:50|5873.53|5872.83|5873.28|5872.58|5873.66|5872.96|5873.28|5872.58|53
1731924480000|2024-11-18 10:08:00|5873.41|5872.71|5873.66|5872.96|5873.66|5872.96|5873.41|5872.71|14
1731924490000|2024-11-18 10:08:10|5873.41|5872.71|5873.53|5872.83|5873.66|5872.96|5873.41|5872.71|26
1731924500000|2024-11-18 10:08:20|5873.41|5872.71|5873.41|5872.71|5873.41|5872.71|5872.91|5872.21|39
1731924510000|2024-11-18 10:08:30|5873.66|5872.96|5873.41|5872.71|5873.66|5872.96|5873.41|5872.71|16
1731924520000|2024-11-18 10:08:40|5873.53|5872.83|5873.41|5872.71|5873.53|5872.83|5873.16|5872.46|32
1731924530000|2024-11-18 10:08:50|5873.28|5872.58|5873.28|5872.58|5873.41|5872.71|5873.16|5872.46|15
1731924540000|2024-11-18 10:09:00|5873.41|5872.71|5873.41|5872.71|5873.66|5872.96|5873.41|5872.71|43
1731924550000|2024-11-18 10:09:10|5872.91|5872.21|5873.16|5872.46|5873.16|5872.46|5872.91|5872.21|39
1731924560000|2024-11-18 10:09:20|5873.41|5872.71|5871.66|5870.96|5873.41|5872.71|5871.66|5870.96|623
1731924570000|2024-11-18 10:09:30|5871.53|5870.83|5871.91|5871.21|5872.16|5871.46|5871.41|5870.71|44
1731924580000|2024-11-18 10:09:40|5872.03|5871.33|5872.41|5871.71|5872.41|5871.71|5872.03|5871.33|223
1731924590000|2024-11-18 10:09:50|5872.53|5871.83|5872.41|5871.71|5872.53|5871.83|5872.41|5871.71|23
1731924600000|2024-11-18 10:10:00|5872.16|5871.46|5872.66|5871.96|5872.66|5871.96|5872.16|5871.46|65
1731924610000|2024-11-18 10:10:10|5872.91|5872.21|5873.16|5872.46|5873.41|5872.71|5872.91|5872.21|66
1731924620000|2024-11-18 10:10:20|5873.28|5872.58|5873.41|5872.71|5873.41|5872.71|5873.16|5872.46|111
1731924630000|2024-11-18 10:10:30|5873.28|5872.58|5873.66|5872.96|5873.66|5872.96|5873.28|5872.58|24
1731924640000|2024-11-18 10:10:40|5873.53|5872.83|5873.53|5872.83|5873.66|5872.96|5873.53|5872.83|16
1731924650000|2024-11-18 10:10:50|5873.41|5872.71|5873.41|5872.71|5873.66|5872.96|5873.28|5872.58|32
1731924660000|2024-11-18 10:11:00|5873.28|5872.58|5873.41|5872.71|5873.41|5872.71|5873.16|5872.46|31
1731924670000|2024-11-18 10:11:10|||||||||20
1731924680000|2024-11-18 10:11:20|5873.16|5872.46|5874.16|5873.46|5874.28|5873.58|5873.16|5872.46|65
1731924690000|2024-11-18 10:11:30|5874.03|5873.33|5873.78|5873.08|5874.16|5873.46|5873.66|5872.96|90
1731924700000|2024-11-18 10:11:40|5873.66|5872.96|5873.66|5872.96|5873.66|5872.96|5873.41|5872.71|55
1731924710000|2024-11-18 10:11:50|5873.78|5873.08|5873.66|5872.96|5873.91|5873.21|5873.66|5872.96|15
1731924720000|2024-11-18 10:12:00|5873.53|5872.83|5873.91|5873.21|5873.91|5873.21|5873.53|5872.83|48
1731924730000|2024-11-18 10:12:10|5873.78|5873.08|5873.91|5873.21|5874.16|5873.46|5873.66|5872.96|34
1731924740000|2024-11-18 10:12:20|5874.03|5873.33|5873.41|5872.71|5874.03|5873.33|5873.41|5872.71|21
1731924750000|2024-11-18 10:12:30|5873.16|5872.46|5872.91|5872.21|5873.16|5872.46|5872.91|5872.21|177
1731924760000|2024-11-18 10:12:40|5873.03|5872.33|5872.91|5872.21|5873.16|5872.46|5872.66|5871.96|37
1731924770000|2024-11-18 10:12:50|5872.78|5872.08|5873.03|5872.33|5873.16|5872.46|5872.78|5872.08|9
1731924780000|2024-11-18 10:13:00|5873.16|5872.46|5873.16|5872.46|5873.16|5872.46|5872.91|5872.21|21
1731924790000|2024-11-18 10:13:10|5872.66|5871.96|5872.91|5872.21|5872.91|5872.21|5872.66|5871.96|126
1731924800000|2024-11-18 10:13:20|5872.66|5871.96|5872.78|5872.08|5872.78|5872.08|5872.66|5871.96|21
1731924810000|2024-11-18 10:13:30|5872.66|5871.96|5873.16|5872.46|5873.16|5872.46|5872.66|5871.96|48
1731924820000|2024-11-18 10:13:40|5873.03|5872.33|5872.91|5872.21|5873.16|5872.46|5872.91|5872.21|16
1731924830000|2024-11-18 10:13:50|5873.03|5872.33|5872.91|5872.21|5873.16|5872.46|5872.91|5872.21|16
1731924840000|2024-11-18 10:14:00|5872.78|5872.08|5872.91|5872.21|5872.91|5872.21|5872.78|5872.08|28
1731924850000|2024-11-18 10:14:10|5872.66|5871.96|5872.16|5871.46|5872.66|5871.96|5872.16|5871.46|103
1731924860000|2024-11-18 10:14:20|5872.03|5871.33|5872.16|5871.46|5872.41|5871.71|5871.78|5871.08|54
1731924870000|2024-11-18 10:14:30|5872.41|5871.71|5872.41|5871.71|5872.41|5871.71|5872.41|5871.71|22
1731924880000|2024-11-18 10:14:40|5872.28|5871.58|5872.41|5871.71|5872.41|5871.71|5872.16|5871.46|11
1731924890000|2024-11-18 10:14:50|5872.16|5871.46|5872.16|5871.46|5872.16|5871.46|5872.16|5871.46|4
1731924900000|2024-11-18 10:15:00|5872.28|5871.58|5872.16|5871.46|5872.41|5871.71|5872.16|5871.46|23
1731924910000|2024-11-18 10:15:10|5871.91|5871.21|5872.41|5871.71|5872.41|5871.71|5871.91|5871.21|20
1731924920000|2024-11-18 10:15:20|5872.53|5871.83|5872.53|5871.83|5872.66|5871.96|5872.41|5871.71|7
1731924930000|2024-11-18 10:15:30|5872.66|5871.96|5873.16|5872.46|5873.16|5872.46|5872.66|5871.96|30
1731924940000|2024-11-18 10:15:40|5873.03|5872.33|5873.16|5872.46|5873.41|5872.71|5872.91|5872.21|35
1731924950000|2024-11-18 10:15:50|5872.91|5872.21|5872.91|5872.21|5873.16|5872.46|5872.91|5872.21|19
1731924960000|2024-11-18 10:16:00|5873.16|5872.46|5873.16|5872.46|5873.16|5872.46|5872.91|5872.21|71
1731924970000|2024-11-18 10:16:10|||||||||3
1731924980000|2024-11-18 10:16:20|5873.28|5872.58|5872.91|5872.21|5873.28|5872.58|5872.91|5872.21|120
1731924990000|2024-11-18 10:16:30|||||||||3
1731925000000|2024-11-18 10:16:40|||||||||20
1731925010000|2024-11-18 10:16:50|5873.03|5872.33|5872.91|5872.21|5873.41|5872.71|5872.91|5872.21|49
1731925020000|2024-11-18 10:17:00|5872.66|5871.96|5872.66|5871.96|5872.91|5872.21|5872.66|5871.96|38
1731925030000|2024-11-18 10:17:10|5872.78|5872.08|5872.66|5871.96|5872.91|5872.21|5872.66|5871.96|24
1731925040000|2024-11-18 10:17:20|5872.78|5872.08|5872.66|5871.96|5872.91|5872.21|5872.66|5871.96|28
1731925050000|2024-11-18 10:17:30|5872.78|5872.08|5872.66|5871.96|5872.78|5872.08|5872.66|5871.96|37
1731925060000|2024-11-18 10:17:40|5872.78|5872.08|5872.91|5872.21|5873.16|5872.46|5872.78|5872.08|60
1731925070000|2024-11-18 10:17:50|||||||||20
1731925080000|2024-11-18 10:18:00|5872.78|5872.08|5872.91|5872.21|5872.91|5872.21|5872.78|5872.08|3
1731925090000|2024-11-18 10:18:10|||||||||20
1731925100000|2024-11-18 10:18:20|5872.78|5872.08|5872.91|5872.21|5872.91|5872.21|5872.66|5871.96|29
1731925110000|2024-11-18 10:18:30|5872.78|5872.08|5872.41|5871.71|5872.78|5872.08|5872.41|5871.71|26
1731925120000|2024-11-18 10:18:40|5872.66|5871.96|5872.41|5871.71|5872.66|5871.96|5872.41|5871.71|24
1731925130000|2024-11-18 10:18:50|5872.66|5871.96|5872.16|5871.46|5872.66|5871.96|5872.16|5871.46|71
1731925140000|2024-11-18 10:19:00|5872.03|5871.33|5871.91|5871.21|5872.16|5871.46|5871.91|5871.21|152
1731925150000|2024-11-18 10:19:10|5872.03|5871.33|5871.66|5870.96|5872.03|5871.33|5871.66|5870.96|62
1731925160000|2024-11-18 10:19:20|||||||||31
1731925170000|2024-11-18 10:19:30|5871.91|5871.21|5871.91|5871.21|5871.91|5871.21|5871.91|5871.21|45
1731925180000|2024-11-18 10:19:40|||||||||30
1731925190000|2024-11-18 10:19:50|5872.03|5871.33|5871.66|5870.96|5872.03|5871.33|5871.66|5870.96|47
1731925200000|2024-11-18 10:20:00|5871.53|5870.83|5871.66|5870.96|5871.66|5870.96|5871.41|5870.71|94
1731925210000|2024-11-18 10:20:10|5871.91|5871.21|5872.16|5871.46|5872.16|5871.46|5871.91|5871.21|114
1731925220000|2024-11-18 10:20:20|5872.03|5871.33|5871.91|5871.21|5872.03|5871.33|5871.91|5871.21|31
1731925230000|2024-11-18 10:20:30|5872.03|5871.33|5871.91|5871.21|5872.03|5871.33|5871.91|5871.21|17
1731925240000|2024-11-18 10:20:40|5872.16|5871.46|5871.91|5871.21|5872.16|5871.46|5871.91|5871.21|75
1731925250000|2024-11-18 10:20:50|5872.03|5871.33|5871.91|5871.21|5872.16|5871.46|5871.91|5871.21|65
1731925260000|2024-11-18 10:21:00|5872.03|5871.33|5871.91|5871.21|5872.03|5871.33|5871.91|5871.21|40
1731925270000|2024-11-18 10:21:10|5871.78|5871.08|5871.91|5871.21|5871.91|5871.21|5871.66|5870.96|29
1731925280000|2024-11-18 10:21:20|5872.03|5871.33|5873.16|5872.46|5873.16|5872.46|5871.91|5871.21|214
1731925290000|2024-11-18 10:21:30|5873.41|5872.71|5873.16|5872.46|5873.41|5872.71|5873.16|5872.46|13
1731925300000|2024-11-18 10:21:40|5873.03|5872.33|5872.91|5872.21|5873.16|5872.46|5872.91|5872.21|38
1731925310000|2024-11-18 10:21:50|5873.28|5872.58|5873.28|5872.58|5873.41|5872.71|5873.16|5872.46|38
1731925320000|2024-11-18 10:22:00|5873.41|5872.71|5873.28|5872.58|5873.41|5872.71|5873.16|5872.46|18
1731925330000|2024-11-18 10:22:10|5873.16|5872.46|5872.91|5872.21|5873.41|5872.71|5872.66|5871.96|62
1731925340000|2024-11-18 10:22:20|5872.78|5872.08|5872.41|5871.71|5872.91|5872.21|5872.41|5871.71|21
1731925350000|2024-11-18 10:22:30|5872.66|5871.96|5873.41|5872.71|5873.41|5872.71|5872.66|5871.96|72
1731925360000|2024-11-18 10:22:40|5873.28|5872.58|5872.91|5872.21|5873.28|5872.58|5872.91|5872.21|61
1731925370000|2024-11-18 10:22:50|5873.16|5872.46|5873.16|5872.46|5873.41|5872.71|5873.03|5872.33|18
1731925380000|2024-11-18 10:23:00|5872.91|5872.21|5873.41|5872.71|5873.41|5872.71|5872.91|5872.21|16
1731925390000|2024-11-18 10:23:10|5873.28|5872.58|5873.16|5872.46|5873.28|5872.58|5873.16|5872.46|6
1731925400000|2024-11-18 10:23:20|5872.91|5872.21|5873.16|5872.46|5873.16|5872.46|5872.91|5872.21|19
1731925410000|2024-11-18 10:23:30|5873.03|5872.33|5873.16|5872.46|5873.16|5872.46|5872.91|5872.21|10
1731925420000|2024-11-18 10:23:40|5873.03|5872.33|5873.03|5872.33|5873.16|5872.46|5872.91|5872.21|37
1731925430000|2024-11-18 10:23:50|5873.16|5872.46|5872.91|5872.21|5873.16|5872.46|5872.91|5872.21|7
1731925440000|2024-11-18 10:24:00|5872.78|5872.08|5872.78|5872.08|5872.91|5872.21|5872.66|5871.96|42
1731925450000|2024-11-18 10:24:10|5872.91|5872.21|5872.66|5871.96|5872.91|5872.21|5872.66|5871.96|44
1731925460000|2024-11-18 10:24:20|5872.53|5871.83|5872.41|5871.71|5872.66|5871.96|5872.16|5871.46|70
1731925470000|2024-11-18 10:24:30|5872.66|5871.96|5872.53|5871.83|5872.66|5871.96|5872.41|5871.71|21
1731925480000|2024-11-18 10:24:40|5872.66|5871.96|5872.66|5871.96|5872.66|5871.96|5872.66|5871.96|4
1731925490000|2024-11-18 10:24:50|5872.78|5872.08|5872.66|5871.96|5872.91|5872.21|5872.66|5871.96|43
1731925500000|2024-11-18 10:25:00|5872.53|5871.83|5872.66|5871.96|5872.66|5871.96|5872.53|5871.83|17
1731925510000|2024-11-18 10:25:10|5872.78|5872.08|5873.28|5872.58|5873.66|5872.96|5872.78|5872.08|69
1731925520000|2024-11-18 10:25:20|5873.16|5872.46|5873.28|5872.58|5873.41|5872.71|5873.16|5872.46|16
1731925530000|2024-11-18 10:25:30|5873.41|5872.71|5873.66|5872.96|5873.66|5872.96|5873.28|5872.58|24
1731925540000|2024-11-18 10:25:40|5873.91|5873.21|5873.66|5872.96|5873.91|5873.21|5873.66|5872.96|19
1731925550000|2024-11-18 10:25:50|5873.41|5872.71|5873.41|5872.71|5873.66|5872.96|5873.28|5872.58|38
1731925560000|2024-11-18 10:26:00|5873.66|5872.96|5873.66|5872.96|5873.78|5873.08|5873.41|5872.71|49
1731925570000|2024-11-18 10:26:10|5873.78|5873.08|5873.91|5873.21|5873.91|5873.21|5873.66|5872.96|15
1731925580000|2024-11-18 10:26:20|5874.16|5873.46|5874.16|5873.46|5874.16|5873.46|5874.16|5873.46|40
1731925590000|2024-11-18 10:26:30|5873.91|5873.21|5874.91|5874.21|5874.91|5874.21|5873.91|5873.21|118
1731925600000|2024-11-18 10:26:40|5874.78|5874.08|5874.41|5873.71|5874.91|5874.21|5874.41|5873.71|18
1731925610000|2024-11-18 10:26:50|||||||||3
1731925620000|2024-11-18 10:27:00|5874.28|5873.58|5874.16|5873.46|5874.28|5873.58|5873.91|5873.21|38
1731925630000|2024-11-18 10:27:10|5874.03|5873.33|5874.41|5873.71|5874.41|5873.71|5873.91|5873.21|13
1731925640000|2024-11-18 10:27:20|5874.28|5873.58|5874.16|5873.46|5874.28|5873.58|5874.16|5873.46|8
1731925650000|2024-11-18 10:27:30|5873.91|5873.21|5873.91|5873.21|5874.03|5873.33|5873.91|5873.21|14
1731925660000|2024-11-18 10:27:40|5873.78|5873.08|5873.91|5873.21|5873.91|5873.21|5873.78|5873.08|12
1731925670000|2024-11-18 10:27:50|5873.78|5873.08|5874.16|5873.46|5874.16|5873.46|5873.78|5873.08|16
1731925680000|2024-11-18 10:28:00|5874.03|5873.33|5873.66|5872.96|5874.03|5873.33|5873.66|5872.96|40
1731925690000|2024-11-18 10:28:10|5873.53|5872.83|5873.91|5873.21|5873.91|5873.21|5873.53|5872.83|41
1731925700000|2024-11-18 10:28:20|5874.03|5873.33|5873.91|5873.21|5874.16|5873.46|5873.66|5872.96|27
1731925710000|2024-11-18 10:28:30|5874.16|5873.46|5874.16|5873.46|5874.16|5873.46|5873.91|5873.21|72
1731925720000|2024-11-18 10:28:40|5874.28|5873.58|5874.16|5873.46|5874.41|5873.71|5874.16|5873.46|13
1731925730000|2024-11-18 10:28:50|5874.03|5873.33|5874.03|5873.33|5874.16|5873.46|5874.03|5873.33|16
1731925740000|2024-11-18 10:29:00|5873.91|5873.21|5874.53|5873.83|5874.66|5873.96|5873.91|5873.21|45
1731925750000|2024-11-18 10:29:10|5874.41|5873.71|5874.66|5873.96|5874.66|5873.96|5874.41|5873.71|0
1731925760000|2024-11-18 10:29:20|5874.53|5873.83|5874.16|5873.46|5874.66|5873.96|5874.16|5873.46|74
1731925770000|2024-11-18 10:29:30|5874.28|5873.58|5874.28|5873.58|5874.41|5873.71|5874.28|5873.58|6
1731925780000|2024-11-18 10:29:40|5874.41|5873.71|5874.16|5873.46|5874.41|5873.71|5874.16|5873.46|16
1731925790000|2024-11-18 10:29:50|5873.91|5873.21|5873.91|5873.21|5874.16|5873.46|5873.91|5873.21|17
1731925800000|2024-11-18 10:30:00|5874.16|5873.46|5873.91|5873.21|5874.41|5873.71|5873.91|5873.21|42
1731925810000|2024-11-18 10:30:10|5874.16|5873.46|5874.41|5873.71|5874.41|5873.71|5874.16|5873.46|51
1731925820000|2024-11-18 10:30:20|5874.16|5873.46|5873.41|5872.71|5874.16|5873.46|5873.41|5872.71|58
1731925830000|2024-11-18 10:30:30|5873.28|5872.58|5873.41|5872.71|5873.41|5872.71|5873.28|5872.58|12
1731925850000|2024-11-18 10:30:50|5873.28|5872.58|5873.41|5872.71|5873.66|5872.96|5873.16|5872.46|47
1731925860000|2024-11-18 10:31:00|5873.66|5872.96|5873.78|5873.08|5873.91|5873.21|5873.66|5872.96|18
1731925870000|2024-11-18 10:31:10|5873.91|5873.21|5873.66|5872.96|5873.91|5873.21|5873.66|5872.96|3
1731925880000|2024-11-18 10:31:20|5873.41|5872.71|5873.16|5872.46|5873.53|5872.83|5873.16|5872.46|21
1731925890000|2024-11-18 10:31:30|5873.28|5872.58|5873.16|5872.46|5873.41|5872.71|5873.16|5872.46|37
1731925900000|2024-11-18 10:31:40|5873.28|5872.58|5873.41|5872.71|5873.41|5872.71|5873.16|5872.46|18
1731925910000|2024-11-18 10:31:50|5873.53|5872.83|5873.41|5872.71|5873.53|5872.83|5873.16|5872.46|28
1731925920000|2024-11-18 10:32:00|5873.16|5872.46|5873.16|5872.46|5873.16|5872.46|5872.66|5871.96|152
1731925930000|2024-11-18 10:32:10|5873.28|5872.58|5873.41|5872.71|5873.53|5872.83|5873.28|5872.58|47
1731925940000|2024-11-18 10:32:20|5873.28|5872.58|5873.16|5872.46|5873.28|5872.58|5873.16|5872.46|10
1731925950000|2024-11-18 10:32:30|5872.91|5872.21|5873.16|5872.46|5873.16|5872.46|5872.91|5872.21|6
1731925960000|2024-11-18 10:32:40|5873.28|5872.58|5873.41|5872.71|5873.41|5872.71|5873.16|5872.46|29
1731925970000|2024-11-18 10:32:50|5873.53|5872.83|5873.41|5872.71|5873.66|5872.96|5873.41|5872.71|41
1731925980000|2024-11-18 10:33:00|5873.53|5872.83|5873.53|5872.83|5873.66|5872.96|5873.41|5872.71|16
1731925990000|2024-11-18 10:33:10|5873.66|5872.96|5873.16|5872.46|5873.66|5872.96|5873.16|5872.46|30
1731926000000|2024-11-18 10:33:20|5873.03|5872.33|5873.16|5872.46|5873.16|5872.46|5873.03|5872.33|19
1731926010000|2024-11-18 10:33:30|5873.28|5872.58|5873.16|5872.46|5873.28|5872.58|5872.91|5872.21|46
1731926020000|2024-11-18 10:33:40|5873.28|5872.58|5873.16|5872.46|5873.41|5872.71|5873.16|5872.46|14
1731926030000|2024-11-18 10:33:50|||||||||3
1731926040000|2024-11-18 10:34:00|5873.28|5872.58|5873.16|5872.46|5873.41|5872.71|5873.16|5872.46|20
1731926060000|2024-11-18 10:34:20|5873.28|5872.58|5873.41|5872.71|5873.41|5872.71|5873.28|5872.58|6
1731926070000|2024-11-18 10:34:30|||||||||19
1731926080000|2024-11-18 10:34:40|5873.28|5872.58|5873.16|5872.46|5873.28|5872.58|5873.16|5872.46|6
1731926090000|2024-11-18 10:34:50|5873.28|5872.58|5873.41|5872.71|5873.41|5872.71|5873.16|5872.46|47
1731926100000|2024-11-18 10:35:00|5873.28|5872.58|5873.16|5872.46|5873.28|5872.58|5873.03|5872.33|14
1731926110000|2024-11-18 10:35:10|5873.28|5872.58|5873.28|5872.58|5873.41|5872.71|5873.16|5872.46|27
1731926120000|2024-11-18 10:35:20|5873.41|5872.71|5873.41|5872.71|5873.66|5872.96|5873.41|5872.71|9
1731926130000|2024-11-18 10:35:30|5873.28|5872.58|5873.16|5872.46|5873.41|5872.71|5873.16|5872.46|10
1731926140000|2024-11-18 10:35:40|5873.28|5872.58|5873.41|5872.71|5873.41|5872.71|5873.28|5872.58|9
1731926150000|2024-11-18 10:35:50|||||||||3
1731926160000|2024-11-18 10:36:00|5873.28|5872.58|5873.16|5872.46|5873.28|5872.58|5873.16|5872.46|7
1731926170000|2024-11-18 10:36:10|5873.03|5872.33|5873.16|5872.46|5873.16|5872.46|5873.03|5872.33|31
1731926180000|2024-11-18 10:36:20|5873.03|5872.33|5873.16|5872.46|5873.16|5872.46|5873.03|5872.33|7
1731926190000|2024-11-18 10:36:30|5873.03|5872.33|5873.16|5872.46|5873.41|5872.71|5873.03|5872.33|43
1731926200000|2024-11-18 10:36:40|5873.28|5872.58|5873.41|5872.71|5873.41|5872.71|5873.16|5872.46|16
1731926220000|2024-11-18 10:37:00|5873.28|5872.58|5873.16|5872.46|5873.41|5872.71|5873.16|5872.46|28
1731926230000|2024-11-18 10:37:10|5873.28|5872.58|5873.41|5872.71|5873.66|5872.96|5873.28|5872.58|25
1731926240000|2024-11-18 10:37:20|5873.53|5872.83|5873.41|5872.71|5873.66|5872.96|5873.41|5872.71|27
1731926250000|2024-11-18 10:37:30|5873.16|5872.46|5873.16|5872.46|5873.16|5872.46|5873.16|5872.46|15
1731926260000|2024-11-18 10:37:40|5872.91|5872.21|5873.41|5872.71|5873.41|5872.71|5872.91|5872.21|74
1731926270000|2024-11-18 10:37:50|5873.28|5872.58|5873.16|5872.46|5873.41|5872.71|5873.16|5872.46|16
1731926280000|2024-11-18 10:38:00|5873.03|5872.33|5873.16|5872.46|5873.16|5872.46|5873.03|5872.33|70
1731926290000|2024-11-18 10:38:10|5873.41|5872.71|5873.16|5872.46|5873.41|5872.71|5873.16|5872.46|35
1731926300000|2024-11-18 10:38:20|5873.41|5872.71|5873.91|5873.21|5873.91|5873.21|5873.41|5872.71|65
1731926310000|2024-11-18 10:38:30|5874.03|5873.33|5873.91|5873.21|5874.16|5873.46|5873.91|5873.21|21
1731926320000|2024-11-18 10:38:40|5874.03|5873.33|5874.66|5873.96|5874.66|5873.96|5874.03|5873.33|58
1731926330000|2024-11-18 10:38:50|5874.91|5874.21|5874.91|5874.21|5874.91|5874.21|5874.91|5874.21|51
1731926340000|2024-11-18 10:39:00|5875.03|5874.33|5874.91|5874.21|5875.16|5874.46|5874.91|5874.21|57
1731926350000|2024-11-18 10:39:10|5875.03|5874.33|5875.53|5874.83|5875.53|5874.83|5875.03|5874.33|103
1731926360000|2024-11-18 10:39:20|5875.41|5874.71|5875.66|5874.96|5875.66|5874.96|5875.28|5874.58|75
1731926370000|2024-11-18 10:39:30|5875.91|5875.21|5876.16|5875.46|5876.16|5875.46|5875.91|5875.21|109
1731926380000|2024-11-18 10:39:40|5876.28|5875.58|5875.91|5875.21|5876.28|5875.58|5875.91|5875.21|53
1731926390000|2024-11-18 10:39:50|5876.03|5875.33|5875.66|5874.96|5876.03|5875.33|5875.66|5874.96|64
1731926400000|2024-11-18 10:40:00|5875.78|5875.08|5875.41|5874.71|5876.03|5875.33|5875.41|5874.71|40
1731926410000|2024-11-18 10:40:10|5875.66|5874.96|5875.41|5874.71|5875.66|5874.96|5875.41|5874.71|20
1731926420000|2024-11-18 10:40:20|5876.41|5875.71|5876.16|5875.46|5876.66|5875.96|5875.91|5875.21|314
1731926430000|2024-11-18 10:40:30|5875.91|5875.21|5875.91|5875.21|5876.16|5875.46|5875.91|5875.21|16
1731926450000|2024-11-18 10:40:50|5876.03|5875.33|5876.41|5875.71|5876.41|5875.71|5876.03|5875.33|47
1731926460000|2024-11-18 10:41:00|5876.91|5876.21|5876.91|5876.21|5876.91|5876.21|5876.91|5876.21|94
1731926470000|2024-11-18 10:41:10|5876.78|5876.08|5876.66|5875.96|5876.91|5876.21|5876.66|5875.96|43
1731926480000|2024-11-18 10:41:20|5876.78|5876.08|5876.66|5875.96|5876.91|5876.21|5876.16|5875.46|109
1731926490000|2024-11-18 10:41:30|5876.53|5875.83|5876.41|5875.71|5876.53|5875.83|5876.41|5875.71|22
1731926500000|2024-11-18 10:41:40|5876.53|5875.83|5876.66|5875.96|5876.66|5875.96|5876.41|5875.71|24
1731926510000|2024-11-18 10:41:50|5876.78|5876.08|5876.91|5876.21|5876.91|5876.21|5876.78|5876.08|13
1731926520000|2024-11-18 10:42:00|5877.03|5876.33|5876.91|5876.21|5877.16|5876.46|5876.91|5876.21|100
1731926530000|2024-11-18 10:42:10|||||||||1
1731926540000|2024-11-18 10:42:20|5876.78|5876.08|5876.78|5876.08|5876.91|5876.21|5876.66|5875.96|47
1731926550000|2024-11-18 10:42:30|5876.66|5875.96|5876.41|5875.71|5876.66|5875.96|5876.41|5875.71|19
1731926560000|2024-11-18 10:42:40|||||||||1
1731926570000|2024-11-18 10:42:50|5876.53|5875.83|5876.41|5875.71|5876.53|5875.83|5876.41|5875.71|20
1731926580000|2024-11-18 10:43:00|5876.53|5875.83|5876.66|5875.96|5876.66|5875.96|5876.41|5875.71|17
1731926590000|2024-11-18 10:43:10|5876.53|5875.83|5876.66|5875.96|5876.66|5875.96|5876.53|5875.83|8
1731926600000|2024-11-18 10:43:20|5876.78|5876.08|5877.16|5876.46|5877.16|5876.46|5876.78|5876.08|19
1731926610000|2024-11-18 10:43:30|5877.03|5876.33|5877.16|5876.46|5877.16|5876.46|5876.91|5876.21|15
1731926620000|2024-11-18 10:43:40|5877.03|5876.33|5876.91|5876.21|5877.16|5876.46|5876.91|5876.21|16
1731926630000|2024-11-18 10:43:50|5876.66|5875.96|5876.91|5876.21|5876.91|5876.21|5876.66|5875.96|12
1731926640000|2024-11-18 10:44:00|5877.16|5876.46|5877.16|5876.46|5877.16|5876.46|5877.03|5876.33|33
1731926650000|2024-11-18 10:44:10|5877.03|5876.33|5877.16|5876.46|5877.16|5876.46|5876.91|5876.21|15
1731926660000|2024-11-18 10:44:20|5876.91|5876.21|5877.16|5876.46|5877.16|5876.46|5876.91|5876.21|18
1731926670000|2024-11-18 10:44:30|5877.28|5876.58|5877.16|5876.46|5877.28|5876.58|5877.16|5876.46|11
1731926680000|2024-11-18 10:44:40|5876.91|5876.21|5877.16|5876.46|5877.16|5876.46|5876.78|5876.08|20
1731926690000|2024-11-18 10:44:50|5877.41|5876.71|5877.41|5876.71|5877.41|5876.71|5877.41|5876.71|93
1731926700000|2024-11-18 10:45:00|5877.66|5876.96|5877.66|5876.96|5877.66|5876.96|5877.53|5876.83|18
1731926710000|2024-11-18 10:45:10|5877.91|5877.21|5877.66|5876.96|5877.91|5877.21|5877.66|5876.96|59
1731926720000|2024-11-18 10:45:20|5877.53|5876.83|5877.66|5876.96|5877.66|5876.96|5877.41|5876.71|19
1731926730000|2024-11-18 10:45:30|5877.78|5877.08|5877.66|5876.96|5877.78|5877.08|5877.66|5876.96|24
1731926740000|2024-11-18 10:45:40|5877.53|5876.83|5877.66|5876.96|5877.66|5876.96|5877.41|5876.71|11
1731926750000|2024-11-18 10:45:50|5877.53|5876.83|5877.66|5876.96|5877.66|5876.96|5877.41|5876.71|14
1731926760000|2024-11-18 10:46:00|5877.41|5876.71|5877.66|5876.96|5877.66|5876.96|5877.41|5876.71|24
1731926770000|2024-11-18 10:46:10|||||||||6
1731926780000|2024-11-18 10:46:20|5877.78|5877.08|5877.66|5876.96|5877.91|5877.21|5877.66|5876.96|22
1731926790000|2024-11-18 10:46:30|5877.78|5877.08|5877.66|5876.96|5877.78|5877.08|5877.66|5876.96|5
1731926800000|2024-11-18 10:46:40|5877.41|5876.71|5877.66|5876.96|5877.66|5876.96|5877.16|5876.46|125
1731926810000|2024-11-18 10:46:50|5877.91|5877.21|5877.91|5877.21|5877.91|5877.21|5877.66|5876.96|40
1731926820000|2024-11-18 10:47:00|5877.78|5877.08|5877.91|5877.21|5877.91|5877.21|5877.78|5877.08|50
1731926830000|2024-11-18 10:47:10|5878.03|5877.33|5878.16|5877.46|5878.16|5877.46|5878.03|5877.33|39
1731926840000|2024-11-18 10:47:20|5877.91|5877.21|5878.16|5877.46|5878.16|5877.46|5877.91|5877.21|147
1731926860000|2024-11-18 10:47:40|||||||||3
1731926870000|2024-11-18 10:47:50|||||||||20
1731926890000|2024-11-18 10:48:10|||||||||7
1731926900000|2024-11-18 10:48:20|5878.03|5877.33|5878.16|5877.46|5878.16|5877.46|5878.03|5877.33|8
1731926910000|2024-11-18 10:48:30|5878.03|5877.33|5877.41|5876.71|5878.03|5877.33|5877.16|5876.46|171
1731926920000|2024-11-18 10:48:40|5877.53|5876.83|5877.41|5876.71|5877.66|5876.96|5877.41|5876.71|44
1731926930000|2024-11-18 10:48:50|5877.53|5876.83|5877.53|5876.83|5877.66|5876.96|5877.41|5876.71|28
1731926940000|2024-11-18 10:49:00|5877.41|5876.71|5877.66|5876.96|5877.66|5876.96|5877.41|5876.71|3
1731926950000|2024-11-18 10:49:10|5877.91|5877.21|5877.66|5876.96|5877.91|5877.21|5877.66|5876.96|15
1731926960000|2024-11-18 10:49:20|5877.78|5877.08|5877.78|5877.08|5877.91|5877.21|5877.66|5876.96|16
1731926970000|2024-11-18 10:49:30|5877.91|5877.21|5877.66|5876.96|5877.91|5877.21|5877.66|5876.96|21
1731926980000|2024-11-18 10:49:40|||||||||4
1731926990000|2024-11-18 10:49:50|5877.53|5876.83|5877.41|5876.71|5877.53|5876.83|5877.41|5876.71|16
1731927000000|2024-11-18 10:50:00|5877.53|5876.83|5877.66|5876.96|5877.78|5877.08|5877.53|5876.83|30
1731927010000|2024-11-18 10:50:10|||||||||7
1731927020000|2024-11-18 10:50:20|5877.78|5877.08|5877.78|5877.08|5877.78|5877.08|5877.66|5876.96|18
1731927030000|2024-11-18 10:50:30|5877.91|5877.21|5877.66|5876.96|5877.91|5877.21|5877.66|5876.96|9
1731927040000|2024-11-18 10:50:40|5877.78|5877.08|5877.66|5876.96|5877.78|5877.08|5877.66|5876.96|18
1731927050000|2024-11-18 10:50:50|5877.78|5877.08|5877.91|5877.21|5878.16|5877.46|5877.78|5877.08|19
1731927060000|2024-11-18 10:51:00|5877.66|5876.96|5877.66|5876.96|5877.78|5877.08|5877.66|5876.96|19
1731927070000|2024-11-18 10:51:10|5877.53|5876.83|5877.41|5876.71|5877.66|5876.96|5877.41|5876.71|13
1731927080000|2024-11-18 10:51:20|5877.66|5876.96|5877.66|5876.96|5877.66|5876.96|5877.41|5876.71|17
1731927090000|2024-11-18 10:51:30|5877.41|5876.71|5877.41|5876.71|5877.53|5876.83|5877.41|5876.71|23
1731927100000|2024-11-18 10:51:40|||||||||1
1731927120000|2024-11-18 10:52:00|5877.53|5876.83|5877.66|5876.96|5877.91|5877.21|5877.53|5876.83|34
1731927130000|2024-11-18 10:52:10|5877.41|5876.71|5877.41|5876.71|5877.41|5876.71|5877.41|5876.71|5
1731927140000|2024-11-18 10:52:20|5877.28|5876.58|5877.16|5876.46|5877.28|5876.58|5877.16|5876.46|22
1731927150000|2024-11-18 10:52:30|5877.41|5876.71|5877.41|5876.71|5877.41|5876.71|5877.41|5876.71|13
1731927160000|2024-11-18 10:52:40|5877.66|5876.96|5877.66|5876.96|5877.66|5876.96|5877.66|5876.96|13
1731927170000|2024-11-18 10:52:50|5877.41|5876.71|5877.41|5876.71|5877.41|5876.71|5877.41|5876.71|22
1731927180000|2024-11-18 10:53:00|5877.66|5876.96|5877.53|5876.83|5877.66|5876.96|5877.53|5876.83|9
1731927190000|2024-11-18 10:53:10|5877.66|5876.96|5877.66|5876.96|5877.66|5876.96|5877.41|5876.71|34
1731927200000|2024-11-18 10:53:20|5877.91|5877.21|5877.91|5877.21|5877.91|5877.21|5877.66|5876.96|25
1731927210000|2024-11-18 10:53:30|5877.78|5877.08|5877.66|5876.96|5877.78|5877.08|5877.66|5876.96|7
1731927220000|2024-11-18 10:53:40|5877.53|5876.83|5877.53|5876.83|5877.53|5876.83|5877.41|5876.71|13
1731927230000|2024-11-18 10:53:50|5877.41|5876.71|5877.41|5876.71|5877.66|5876.96|5877.41|5876.71|35
1731927240000|2024-11-18 10:54:00|5877.53|5876.83|5877.66|5876.96|5877.66|5876.96|5877.53|5876.83|27
1731927250000|2024-11-18 10:54:10|5877.53|5876.83|5877.66|5876.96|5877.91|5877.21|5877.41|5876.71|37
1731927260000|2024-11-18 10:54:20|||||||||16
1731927270000|2024-11-18 10:54:30|||||||||6
1731927290000|2024-11-18 10:54:50|5877.53|5876.83|5877.41|5876.71|5877.66|5876.96|5877.41|5876.71|39
1731927300000|2024-11-18 10:55:00|5877.66|5876.96|5877.66|5876.96|5877.66|5876.96|5877.41|5876.71|24
1731927310000|2024-11-18 10:55:10|5877.78|5877.08|5877.78|5877.08|5877.91|5877.21|5877.66|5876.96|62
1731927320000|2024-11-18 10:55:20|5877.66|5876.96|5877.91|5877.21|5877.91|5877.21|5877.66|5876.96|20
1731927330000|2024-11-18 10:55:30|5878.16|5877.46|5878.16|5877.46|5878.16|5877.46|5877.91|5877.21|24
1731927340000|2024-11-18 10:55:40|5878.03|5877.33|5878.16|5877.46|5878.16|5877.46|5878.03|5877.33|2
1731927350000|2024-11-18 10:55:50|5878.03|5877.33|5877.91|5877.21|5878.03|5877.33|5877.91|5877.21|10
1731927360000|2024-11-18 10:56:00|||||||||5
1731927370000|2024-11-18 10:56:10|5877.78|5877.08|5877.91|5877.21|5877.91|5877.21|5877.78|5877.08|12
1731927380000|2024-11-18 10:56:20|5878.03|5877.33|5878.16|5877.46|5878.16|5877.46|5878.03|5877.33|20
1731927400000|2024-11-18 10:56:40|5877.91|5877.21|5877.91|5877.21|5877.91|5877.21|5877.91|5877.21|29
1731927420000|2024-11-18 10:57:00|5877.78|5877.08|5877.41|5876.71|5877.78|5877.08|5877.41|5876.71|26
1731927430000|2024-11-18 10:57:10|5877.53|5876.83|5877.16|5876.46|5877.53|5876.83|5877.16|5876.46|50
1731927440000|2024-11-18 10:57:20|5877.03|5876.33|5877.41|5876.71|5877.41|5876.71|5876.91|5876.21|46
1731927450000|2024-11-18 10:57:30|5877.28|5876.58|5877.66|5876.96|5877.66|5876.96|5877.28|5876.58|61
1731927460000|2024-11-18 10:57:40|5877.78|5877.08|5877.91|5877.21|5877.91|5877.21|5877.78|5877.08|10
1731927470000|2024-11-18 10:57:50|5877.78|5877.08|5877.91|5877.21|5877.91|5877.21|5877.78|5877.08|22
1731927480000|2024-11-18 10:58:00|5878.03|5877.33|5878.41|5877.71|5878.41|5877.71|5878.03|5877.33|54
1731927490000|2024-11-18 10:58:10|||||||||12
1731927500000|2024-11-18 10:58:20|5878.28|5877.58|5878.41|5877.71|5878.41|5877.71|5878.16|5877.46|24
1731927510000|2024-11-18 10:58:30|5878.66|5877.96|5878.91|5878.21|5878.91|5878.21|5878.66|5877.96|445
1731927530000|2024-11-18 10:58:50|5879.03|5878.33|5878.91|5878.21|5879.16|5878.46|5878.91|5878.21|35
1731927540000|2024-11-18 10:59:00|5878.78|5878.08|5878.91|5878.21|5878.91|5878.21|5878.66|5877.96|116
1731927550000|2024-11-18 10:59:10|5879.16|5878.46|5879.16|5878.46|5879.16|5878.46|5879.16|5878.46|26
1731927560000|2024-11-18 10:59:20|5879.41|5878.71|5879.16|5878.46|5879.41|5878.71|5879.16|5878.46|289
1731927570000|2024-11-18 10:59:30|5879.28|5878.58|5879.41|5878.71|5879.41|5878.71|5879.28|5878.58|38
1731927580000|2024-11-18 10:59:40|5879.16|5878.46|5879.16|5878.46|5879.28|5878.58|5879.16|5878.46|33
1731927590000|2024-11-18 10:59:50|5878.91|5878.21|5878.91|5878.21|5878.91|5878.21|5878.91|5878.21|21
1731927600000|2024-11-18 11:00:00|5879.03|5878.33|5878.91|5878.21|5879.16|5878.46|5878.91|5878.21|82
1731927610000|2024-11-18 11:00:10|5879.03|5878.33|5878.66|5877.96|5879.16|5878.46|5878.41|5877.71|54
1731927620000|2024-11-18 11:00:20|5878.41|5877.71|5878.53|5877.83|5878.53|5877.83|5878.41|5877.71|25
1731927630000|2024-11-18 11:00:30|5878.66|5877.96|5878.66|5877.96|5878.66|5877.96|5878.41|5877.71|12
1731927640000|2024-11-18 11:00:40|5878.41|5877.71|5878.66|5877.96|5878.66|5877.96|5878.41|5877.71|46
1731927650000|2024-11-18 11:00:50|5878.78|5878.08|5878.78|5878.08|5878.78|5878.08|5878.78|5878.08|15
1731927660000|2024-11-18 11:01:00|5878.66|5877.96|5878.91|5878.21|5878.91|5878.21|5878.66|5877.96|14
1731927670000|2024-11-18 11:01:10|5878.66|5877.96|5878.66|5877.96|5878.66|5877.96|5878.41|5877.71|18
1731927680000|2024-11-18 11:01:20|5878.41|5877.71|5878.41|5877.71|5878.41|5877.71|5878.41|5877.71|13
1731927690000|2024-11-18 11:01:30|5878.16|5877.46|5877.91|5877.21|5878.16|5877.46|5877.91|5877.21|22
1731927700000|2024-11-18 11:01:40|5877.66|5876.96|5877.66|5876.96|5877.91|5877.21|5877.66|5876.96|26
1731927710000|2024-11-18 11:01:50|5877.91|5877.21|5877.41|5876.71|5877.91|5877.21|5877.41|5876.71|37
1731927720000|2024-11-18 11:02:00|5877.16|5876.46|5876.91|5876.21|5877.16|5876.46|5876.91|5876.21|77
1731927730000|2024-11-18 11:02:10|5876.78|5876.08|5877.53|5876.83|5877.53|5876.83|5876.78|5876.08|68
1731927740000|2024-11-18 11:02:20|5877.66|5876.96|5877.66|5876.96|5877.91|5877.21|5877.41|5876.71|48
1731927750000|2024-11-18 11:02:30|5877.41|5876.71|5877.41|5876.71|5877.41|5876.71|5877.41|5876.71|52
1731927760000|2024-11-18 11:02:40|5877.28|5876.58|5877.41|5876.71|5877.41|5876.71|5877.28|5876.58|6
1731927770000|2024-11-18 11:02:50|5877.53|5876.83|5877.41|5876.71|5877.53|5876.83|5877.41|5876.71|11
1731927780000|2024-11-18 11:03:00|5877.53|5876.83|5877.41|5876.71|5877.66|5876.96|5877.41|5876.71|38
1731927790000|2024-11-18 11:03:10|||||||||4
1731927800000|2024-11-18 11:03:20|5877.28|5876.58|5877.16|5876.46|5877.41|5876.71|5877.16|5876.46|9
1731927810000|2024-11-18 11:03:30|5876.91|5876.21|5877.16|5876.46|5877.16|5876.46|5876.91|5876.21|10
1731927820000|2024-11-18 11:03:40|5877.28|5876.58|5877.41|5876.71|5877.41|5876.71|5877.16|5876.46|9
1731927840000|2024-11-18 11:04:00|5877.28|5876.58|5877.41|5876.71|5877.41|5876.71|5877.16|5876.46|26
1731927850000|2024-11-18 11:04:10|5877.28|5876.58|5877.16|5876.46|5877.41|5876.71|5877.16|5876.46|6
1731927860000|2024-11-18 11:04:20|5876.91|5876.21|5877.16|5876.46|5877.16|5876.46|5876.91|5876.21|38
1731927870000|2024-11-18 11:04:30|5877.28|5876.58|5877.16|5876.46|5877.41|5876.71|5877.16|5876.46|9
1731927880000|2024-11-18 11:04:40|5877.28|5876.58|5877.16|5876.46|5877.28|5876.58|5877.16|5876.46|5
1731927890000|2024-11-18 11:04:50|5877.28|5876.58|5877.28|5876.58|5877.28|5876.58|5877.28|5876.58|3
1731927900000|2024-11-18 11:05:00|5877.41|5876.71|5877.28|5876.58|5877.41|5876.71|5877.16|5876.46|22
1731927910000|2024-11-18 11:05:10|5877.41|5876.71|5877.16|5876.46|5877.41|5876.71|5877.16|5876.46|24
1731927920000|2024-11-18 11:05:20|5877.03|5876.33|5877.03|5876.33|5877.16|5876.46|5877.03|5876.33|16
1731927930000|2024-11-18 11:05:30|5876.91|5876.21|5877.16|5876.46|5877.16|5876.46|5876.91|5876.21|10
1731927940000|2024-11-18 11:05:40|5877.28|5876.58|5877.28|5876.58|5877.41|5876.71|5877.16|5876.46|17
1731927950000|2024-11-18 11:05:50|5877.41|5876.71|5877.16|5876.46|5877.41|5876.71|5877.16|5876.46|13
1731927960000|2024-11-18 11:06:00|5877.28|5876.58|5877.66|5876.96|5877.78|5877.08|5877.16|5876.46|68
1731927970000|2024-11-18 11:06:10|||||||||11
1731927980000|2024-11-18 11:06:20|5877.78|5877.08|5877.66|5876.96|5877.91|5877.21|5877.66|5876.96|21
1731927990000|2024-11-18 11:06:30|5877.78|5877.08|5877.91|5877.21|5877.91|5877.21|5877.78|5877.08|6
1731928000000|2024-11-18 11:06:40|5877.78|5877.08|5878.16|5877.46|5878.16|5877.46|5877.66|5876.96|48
1731928010000|2024-11-18 11:06:50|5878.03|5877.33|5877.91|5877.21|5878.03|5877.33|5877.91|5877.21|5
1731928020000|2024-11-18 11:07:00|5878.03|5877.33|5878.16|5877.46|5878.16|5877.46|5878.03|5877.33|14
1731928030000|2024-11-18 11:07:10|5878.03|5877.33|5878.16|5877.46|5878.16|5877.46|5878.03|5877.33|29
1731928040000|2024-11-18 11:07:20|5878.41|5877.71|5878.41|5877.71|5878.41|5877.71|5878.41|5877.71|52
1731928050000|2024-11-18 11:07:30|5878.53|5877.83|5878.66|5877.96|5878.66|5877.96|5878.53|5877.83|11
1731928060000|2024-11-18 11:07:40|5878.53|5877.83|5878.28|5877.58|5878.66|5877.96|5878.28|5877.58|30
1731928070000|2024-11-18 11:07:50|5878.16|5877.46|5878.16|5877.46|5878.41|5877.71|5878.03|5877.33|33
1731928080000|2024-11-18 11:08:00|5878.03|5877.33|5878.16|5877.46|5878.16|5877.46|5877.91|5877.21|18
1731928090000|2024-11-18 11:08:10|5878.41|5877.71|5878.16|5877.46|5878.41|5877.71|5878.16|5877.46|14
1731928100000|2024-11-18 11:08:20|5878.41|5877.71|5878.41|5877.71|5878.41|5877.71|5878.41|5877.71|14
1731928110000|2024-11-18 11:08:30|5878.28|5877.58|5878.41|5877.71|5878.41|5877.71|5878.28|5877.58|26
1731928120000|2024-11-18 11:08:40|5878.28|5877.58|5878.41|5877.71|5878.41|5877.71|5878.16|5877.46|14
1731928130000|2024-11-18 11:08:50|5878.28|5877.58|5878.41|5877.71|5878.41|5877.71|5878.16|5877.46|27
1731928140000|2024-11-18 11:09:00|||||||||1
1731928150000|2024-11-18 11:09:10|5878.28|5877.58|5878.16|5877.46|5878.41|5877.71|5878.16|5877.46|12
1731928160000|2024-11-18 11:09:20|||||||||14
1731928170000|2024-11-18 11:09:30|5878.03|5877.33|5878.66|5877.96|5879.16|5878.46|5878.03|5877.33|309
1731928180000|2024-11-18 11:09:40|5878.78|5878.08|5878.41|5877.71|5878.91|5878.21|5878.41|5877.71|20
1731928190000|2024-11-18 11:09:50|5878.53|5877.83|5878.66|5877.96|5878.66|5877.96|5878.53|5877.83|16
1731928200000|2024-11-18 11:10:00|5878.41|5877.71|5878.41|5877.71|5878.66|5877.96|5878.41|5877.71|17
1731928210000|2024-11-18 11:10:10|5878.53|5877.83|5878.41|5877.71|5878.66|5877.96|5878.41|5877.71|21
1731928220000|2024-11-18 11:10:20|5878.16|5877.46|5877.91|5877.21|5878.16|5877.46|5877.91|5877.21|13
1731928230000|2024-11-18 11:10:30|||||||||4
1731928240000|2024-11-18 11:10:40|5877.78|5877.08|5877.91|5877.21|5878.03|5877.33|5877.78|5877.08|34
1731928260000|2024-11-18 11:11:00|5878.03|5877.33|5878.03|5877.33|5878.16|5877.46|5877.91|5877.21|54
1731928270000|2024-11-18 11:11:10|5877.91|5877.21|5878.16|5877.46|5878.16|5877.46|5877.91|5877.21|12
1731928280000|2024-11-18 11:11:20|5878.28|5877.58|5878.16|5877.46|5878.41|5877.71|5878.16|5877.46|13
1731928290000|2024-11-18 11:11:30|5877.91|5877.21|5877.91|5877.21|5877.91|5877.21|5877.91|5877.21|27
1731928300000|2024-11-18 11:11:40|5877.78|5877.08|5877.41|5876.71|5877.78|5877.08|5877.41|5876.71|47
1731928310000|2024-11-18 11:11:50|5877.66|5876.96|5877.66|5876.96|5877.66|5876.96|5877.41|5876.71|17
1731928320000|2024-11-18 11:12:00|5877.91|5877.21|5877.78|5877.08|5877.91|5877.21|5877.78|5877.08|20
1731928330000|2024-11-18 11:12:10|5877.91|5877.21|5877.91|5877.21|5877.91|5877.21|5877.78|5877.08|3
1731928340000|2024-11-18 11:12:20|5877.66|5876.96|5877.91|5877.21|5877.91|5877.21|5877.66|5876.96|9
1731928350000|2024-11-18 11:12:30|5878.03|5877.33|5877.91|5877.21|5878.03|5877.33|5877.91|5877.21|20
1731928360000|2024-11-18 11:12:40|5877.78|5877.08|5877.91|5877.21|5877.91|5877.21|5877.78|5877.08|2
1731928370000|2024-11-18 11:12:50|5877.78|5877.08|5877.91|5877.21|5877.91|5877.21|5877.66|5876.96|29
1731928380000|2024-11-18 11:13:00|5878.03|5877.33|5877.91|5877.21|5878.03|5877.33|5877.91|5877.21|13
1731928390000|2024-11-18 11:13:10|5877.66|5876.96|5877.66|5876.96|5877.66|5876.96|5877.66|5876.96|6
1731928400000|2024-11-18 11:13:20|||||||||2
1731928410000|2024-11-18 11:13:30|||||||||8
1731928420000|2024-11-18 11:13:40|||||||||1
1731928440000|2024-11-18 11:14:00|5877.53|5876.83|5877.41|5876.71|5877.66|5876.96|5877.41|5876.71|19
1731928450000|2024-11-18 11:14:10|||||||||3
1731928470000|2024-11-18 11:14:30|5877.16|5876.46|5877.41|5876.71|5877.41|5876.71|5877.16|5876.46|69
1731928480000|2024-11-18 11:14:40|5877.53|5876.83|5877.66|5876.96|5877.66|5876.96|5877.41|5876.71|28
1731928490000|2024-11-18 11:14:50|5877.53|5876.83|5877.41|5876.71|5877.53|5876.83|5877.41|5876.71|14
1731928500000|2024-11-18 11:15:00|5877.28|5876.58|5876.91|5876.21|5877.41|5876.71|5876.91|5876.21|83
1731928510000|2024-11-18 11:15:10|5877.03|5876.33|5876.91|5876.21|5877.03|5876.33|5876.91|5876.21|15
1731928520000|2024-11-18 11:15:20|5877.16|5876.46|5876.91|5876.21|5877.16|5876.46|5876.91|5876.21|43
1731928530000|2024-11-18 11:15:30|5877.03|5876.33|5877.16|5876.46|5877.16|5876.46|5876.91|5876.21|9
1731928540000|2024-11-18 11:15:40|5877.03|5876.33|5877.16|5876.46|5877.16|5876.46|5877.03|5876.33|32
1731928550000|2024-11-18 11:15:50|5876.91|5876.21|5876.66|5875.96|5876.91|5876.21|5876.66|5875.96|23
1731928560000|2024-11-18 11:16:00|5876.41|5875.71|5876.41|5875.71|5876.53|5875.83|5876.41|5875.71|23
1731928570000|2024-11-18 11:16:10|5876.28|5875.58|5876.03|5875.33|5876.28|5875.58|5876.03|5875.33|39
1731928580000|2024-11-18 11:16:20|5876.16|5875.46|5876.16|5875.46|5876.16|5875.46|5876.03|5875.33|22
1731928590000|2024-11-18 11:16:30|5875.91|5875.21|5875.66|5874.96|5875.91|5875.21|5875.66|5874.96|35
1731928600000|2024-11-18 11:16:40|5875.78|5875.08|5875.66|5874.96|5875.91|5875.21|5875.66|5874.96|23
1731928610000|2024-11-18 11:16:50|5875.41|5874.71|5875.66|5874.96|5875.66|5874.96|5875.41|5874.71|30
1731928620000|2024-11-18 11:17:00|5875.53|5874.83|5875.66|5874.96|5875.66|5874.96|5875.53|5874.83|16
1731928630000|2024-11-18 11:17:10|5875.41|5874.71|5875.41|5874.71|5875.53|5874.83|5875.41|5874.71|86
1731928640000|2024-11-18 11:17:20|5875.28|5874.58|5875.91|5875.21|5875.91|5875.21|5875.16|5874.46|203
1731928650000|2024-11-18 11:17:30|5875.78|5875.08|5875.91|5875.21|5875.91|5875.21|5875.78|5875.08|19
1731928660000|2024-11-18 11:17:40|5876.16|5875.46|5875.91|5875.21|5876.16|5875.46|5875.66|5874.96|97
1731928670000|2024-11-18 11:17:50|5876.03|5875.33|5875.91|5875.21|5876.16|5875.46|5875.91|5875.21|14
1731928680000|2024-11-18 11:18:00|5875.66|5874.96|5875.78|5875.08|5875.91|5875.21|5875.66|5874.96|31
1731928690000|2024-11-18 11:18:10|5875.91|5875.21|5876.16|5875.46|5876.16|5875.46|5875.91|5875.21|21
1731928700000|2024-11-18 11:18:20|5875.91|5875.21|5875.91|5875.21|5875.91|5875.21|5875.91|5875.21|3
1731928710000|2024-11-18 11:18:30|5876.03|5875.33|5875.78|5875.08|5876.16|5875.46|5875.78|5875.08|46
1731928720000|2024-11-18 11:18:40|5875.66|5874.96|5875.91|5875.21|5875.91|5875.21|5875.66|5874.96|2
1731928730000|2024-11-18 11:18:50|5876.03|5875.33|5875.91|5875.21|5876.03|5875.33|5875.91|5875.21|8
1731928740000|2024-11-18 11:19:00|5876.03|5875.33|5876.03|5875.33|5876.16|5875.46|5875.91|5875.21|14
1731928750000|2024-11-18 11:19:10|5875.91|5875.21|5875.91|5875.21|5876.03|5875.33|5875.78|5875.08|12
1731928760000|2024-11-18 11:19:20|5876.03|5875.33|5875.91|5875.21|5876.16|5875.46|5875.91|5875.21|13
1731928770000|2024-11-18 11:19:30|5876.03|5875.33|5876.16|5875.46|5876.16|5875.46|5875.91|5875.21|10
1731928780000|2024-11-18 11:19:40|5875.91|5875.21|5876.16|5875.46|5876.16|5875.46|5875.91|5875.21|15
1731928790000|2024-11-18 11:19:50|5876.03|5875.33|5875.91|5875.21|5876.16|5875.46|5875.91|5875.21|8
1731928800000|2024-11-18 11:20:00|5876.03|5875.33|5876.16|5875.46|5876.16|5875.46|5875.91|5875.21|17
1731928810000|2024-11-18 11:20:10|5876.03|5875.33|5876.41|5875.71|5876.41|5875.71|5876.03|5875.33|17
1731928820000|2024-11-18 11:20:20|5876.53|5875.83|5876.53|5875.83|5876.66|5875.96|5876.53|5875.83|17
1731928830000|2024-11-18 11:20:30|5876.41|5875.71|5876.41|5875.71|5876.41|5875.71|5876.41|5875.71|14
1731928840000|2024-11-18 11:20:40|5876.53|5875.83|5876.16|5875.46|5876.66|5875.96|5876.16|5875.46|41
1731928850000|2024-11-18 11:20:50|5876.03|5875.33|5876.03|5875.33|5876.16|5875.46|5875.91|5875.21|30
1731928860000|2024-11-18 11:21:00|5875.91|5875.21|5875.91|5875.21|5876.03|5875.33|5875.91|5875.21|0
1731928870000|2024-11-18 11:21:10|5876.03|5875.33|5875.91|5875.21|5876.03|5875.33|5875.91|5875.21|24
1731928880000|2024-11-18 11:21:20|5876.03|5875.33|5875.91|5875.21|5876.16|5875.46|5875.91|5875.21|17
1731928890000|2024-11-18 11:21:30|5876.03|5875.33|5876.16|5875.46|5876.16|5875.46|5875.91|5875.21|16
1731928900000|2024-11-18 11:21:40|||||||||5
1731928910000|2024-11-18 11:21:50|5876.41|5875.71|5876.41|5875.71|5876.41|5875.71|5876.28|5875.58|43
1731928920000|2024-11-18 11:22:00|5876.53|5875.83|5876.91|5876.21|5876.91|5876.21|5876.53|5875.83|29
1731928930000|2024-11-18 11:22:10|5877.03|5876.33|5877.16|5876.46|5877.16|5876.46|5877.03|5876.33|31
1731928940000|2024-11-18 11:22:20|5877.03|5876.33|5876.41|5875.71|5877.16|5876.46|5876.41|5875.71|180
1731928950000|2024-11-18 11:22:30|5876.53|5875.83|5876.53|5875.83|5876.66|5875.96|5876.53|5875.83|14
1731928960000|2024-11-18 11:22:40|5876.41|5875.71|5876.41|5875.71|5876.53|5875.83|5876.41|5875.71|11
1731928970000|2024-11-18 11:22:50|5876.16|5875.46|5876.41|5875.71|5876.41|5875.71|5876.16|5875.46|18
1731928980000|2024-11-18 11:23:00|5876.28|5875.58|5876.66|5875.96|5876.66|5875.96|5876.28|5875.58|10
1731928990000|2024-11-18 11:23:10|5876.53|5875.83|5876.41|5875.71|5876.53|5875.83|5876.41|5875.71|11
1731929000000|2024-11-18 11:23:20|||||||||8
1731929010000|2024-11-18 11:23:30|5876.28|5875.58|5876.41|5875.71|5876.41|5875.71|5876.28|5875.58|20
1731929020000|2024-11-18 11:23:40|5876.53|5875.83|5876.53|5875.83|5876.53|5875.83|5876.53|5875.83|18
1731929030000|2024-11-18 11:23:50|5876.41|5875.71|5876.41|5875.71|5876.41|5875.71|5876.41|5875.71|0
1731929040000|2024-11-18 11:24:00|5876.53|5875.83|5876.41|5875.71|5876.53|5875.83|5876.41|5875.71|13
1731929050000|2024-11-18 11:24:10|5876.28|5875.58|5876.41|5875.71|5876.41|5875.71|5876.16|5875.46|14
1731929060000|2024-11-18 11:24:20|5876.66|5875.96|5876.41|5875.71|5876.66|5875.96|5876.41|5875.71|21
1731929080000|2024-11-18 11:24:40|5876.53|5875.83|5876.41|5875.71|5876.53|5875.83|5876.41|5875.71|19
1731929090000|2024-11-18 11:24:50|5876.28|5875.58|5876.16|5875.46|5876.28|5875.58|5875.91|5875.21|18
1731929100000|2024-11-18 11:25:00|5876.03|5875.33|5875.91|5875.21|5876.03|5875.33|5875.91|5875.21|1
1731929120000|2024-11-18 11:25:20|5875.66|5874.96|5875.66|5874.96|5875.66|5874.96|5875.66|5874.96|9
1731929130000|2024-11-18 11:25:30|||||||||4
1731929140000|2024-11-18 11:25:40|5875.53|5874.83|5875.41|5874.71|5875.53|5874.83|5875.41|5874.71|19
1731929160000|2024-11-18 11:26:00|5875.16|5874.46|5874.91|5874.21|5875.16|5874.46|5874.91|5874.21|45
1731929170000|2024-11-18 11:26:10|5875.16|5874.46|5875.16|5874.46|5875.41|5874.71|5875.16|5874.46|38
1731929180000|2024-11-18 11:26:20|5875.03|5874.33|5875.16|5874.46|5875.16|5874.46|5875.03|5874.33|17
1731929190000|2024-11-18 11:26:30|5875.41|5874.71|5875.66|5874.96|5875.66|5874.96|5875.41|5874.71|19
1731929200000|2024-11-18 11:26:40|5875.53|5874.83|5875.16|5874.46|5875.53|5874.83|5875.16|5874.46|10
1731929210000|2024-11-18 11:26:50|||||||||20
1731929220000|2024-11-18 11:27:00|5875.03|5874.33|5875.03|5874.33|5875.16|5874.46|5874.91|5874.21|18
1731929230000|2024-11-18 11:27:10|5875.16|5874.46|5875.16|5874.46|5875.28|5874.58|5874.91|5874.21|25
1731929240000|2024-11-18 11:27:20|5875.03|5874.33|5875.03|5874.33|5875.03|5874.33|5875.03|5874.33|1
1731929250000|2024-11-18 11:27:30|5874.91|5874.21|5875.16|5874.46|5875.16|5874.46|5874.91|5874.21|18
1731929260000|2024-11-18 11:27:40|5875.03|5874.33|5874.91|5874.21|5875.03|5874.33|5874.91|5874.21|7
1731929270000|2024-11-18 11:27:50|5875.03|5874.33|5874.66|5873.96|5875.16|5874.46|5874.66|5873.96|13
1731929280000|2024-11-18 11:28:00|||||||||5
1731929290000|2024-11-18 11:28:10|5874.53|5873.83|5874.53|5873.83|5874.53|5873.83|5874.53|5873.83|41
1731929300000|2024-11-18 11:28:20|5874.41|5873.71|5874.66|5873.96|5874.66|5873.96|5874.41|5873.71|28
1731929310000|2024-11-18 11:28:30|5874.78|5874.08|5874.41|5873.71|5874.78|5874.08|5874.41|5873.71|11
1731929320000|2024-11-18 11:28:40|5874.53|5873.83|5874.53|5873.83|5874.66|5873.96|5874.41|5873.71|16
1731929330000|2024-11-18 11:28:50|5874.41|5873.71|5874.41|5873.71|5874.66|5873.96|5874.41|5873.71|10
1731929340000|2024-11-18 11:29:00|5874.66|5873.96|5874.41|5873.71|5874.66|5873.96|5874.16|5873.46|45
1731929350000|2024-11-18 11:29:10|5874.28|5873.58|5874.41|5873.71|5874.41|5873.71|5874.16|5873.46|12
1731929360000|2024-11-18 11:29:20|5874.66|5873.96|5874.66|5873.96|5874.66|5873.96|5874.53|5873.83|6
1731929370000|2024-11-18 11:29:30|5874.53|5873.83|5874.91|5874.21|5874.91|5874.21|5874.53|5873.83|27
1731929380000|2024-11-18 11:29:40|5875.03|5874.33|5874.91|5874.21|5875.03|5874.33|5874.91|5874.21|8
1731929390000|2024-11-18 11:29:50|5875.16|5874.46|5875.16|5874.46|5875.16|5874.46|5875.16|5874.46|33
1731929400000|2024-11-18 11:30:00|5875.28|5874.58|5875.16|5874.46|5875.41|5874.71|5875.16|5874.46|17
1731929410000|2024-11-18 11:30:10|5875.28|5874.58|5875.28|5874.58|5875.41|5874.71|5875.28|5874.58|15
1731929420000|2024-11-18 11:30:20|5875.41|5874.71|5875.16|5874.46|5875.41|5874.71|5875.16|5874.46|23
1731929430000|2024-11-18 11:30:30|5875.28|5874.58|5875.41|5874.71|5875.41|5874.71|5875.16|5874.46|16
1731929440000|2024-11-18 11:30:40|5875.53|5874.83|5875.66|5874.96|5875.66|5874.96|5875.53|5874.83|12
1731929450000|2024-11-18 11:30:50|5875.53|5874.83|5875.66|5874.96|5875.66|5874.96|5875.41|5874.71|14
1731929460000|2024-11-18 11:31:00|5875.91|5875.21|5875.91|5875.21|5875.91|5875.21|5875.91|5875.21|21
1731929470000|2024-11-18 11:31:10|5876.03|5875.33|5875.91|5875.21|5876.03|5875.33|5875.91|5875.21|10
1731929480000|2024-11-18 11:31:20|5876.03|5875.33|5876.16|5875.46|5876.16|5875.46|5875.91|5875.21|27
1731929490000|2024-11-18 11:31:30|5876.03|5875.33|5876.16|5875.46|5876.16|5875.46|5876.03|5875.33|21
1731929500000|2024-11-18 11:31:40|5876.03|5875.33|5875.91|5875.21|5876.03|5875.33|5875.91|5875.21|26
1731929510000|2024-11-18 11:31:50|5876.16|5875.46|5875.91|5875.21|5876.16|5875.46|5875.91|5875.21|39
1731929520000|2024-11-18 11:32:00|5876.03|5875.33|5876.03|5875.33|5876.16|5875.46|5875.91|5875.21|49
1731929530000|2024-11-18 11:32:10|5876.16|5875.46|5876.16|5875.46|5876.16|5875.46|5876.16|5875.46|0
1731929540000|2024-11-18 11:32:20|5876.03|5875.33|5875.91|5875.21|5876.16|5875.46|5875.91|5875.21|12
1731929550000|2024-11-18 11:32:30|5875.78|5875.08|5875.66|5874.96|5875.78|5875.08|5875.66|5874.96|25
1731929570000|2024-11-18 11:32:50|5875.78|5875.08|5875.91|5875.21|5875.91|5875.21|5875.78|5875.08|12
1731929580000|2024-11-18 11:33:00|5875.78|5875.08|5875.16|5874.46|5875.91|5875.21|5875.16|5874.46|37
1731929590000|2024-11-18 11:33:10|5875.28|5874.58|5875.41|5874.71|5875.41|5874.71|5875.16|5874.46|29
1731929600000|2024-11-18 11:33:20|5875.28|5874.58|5875.16|5874.46|5875.28|5874.58|5874.91|5874.21|17
1731929610000|2024-11-18 11:33:30|5875.03|5874.33|5874.66|5873.96|5875.03|5874.33|5874.66|5873.96|16
1731929620000|2024-11-18 11:33:40|5874.78|5874.08|5875.03|5874.33|5875.03|5874.33|5874.78|5874.08|13
1731929630000|2024-11-18 11:33:50|5875.16|5874.46|5874.91|5874.21|5875.16|5874.46|5874.91|5874.21|1
1731929640000|2024-11-18 11:34:00|5875.03|5874.33|5874.66|5873.96|5875.16|5874.46|5874.66|5873.96|34
1731929650000|2024-11-18 11:34:10|5874.78|5874.08|5874.66|5873.96|5874.91|5874.21|5874.66|5873.96|14
1731929660000|2024-11-18 11:34:20|5874.53|5873.83|5874.66|5873.96|5874.66|5873.96|5874.41|5873.71|32
1731929670000|2024-11-18 11:34:30|5874.78|5874.08|5875.16|5874.46|5875.16|5874.46|5874.78|5874.08|32
1731929680000|2024-11-18 11:34:40|5875.03|5874.33|5875.16|5874.46|5875.16|5874.46|5874.91|5874.21|12
1731929690000|2024-11-18 11:34:50|5875.03|5874.33|5874.91|5874.21|5875.03|5874.33|5874.91|5874.21|4
1731929700000|2024-11-18 11:35:00|5874.66|5873.96|5874.66|5873.96|5874.91|5874.21|5874.66|5873.96|29
1731929710000|2024-11-18 11:35:10|||||||||6
1731929720000|2024-11-18 11:35:20|5874.78|5874.08|5875.41|5874.71|5875.41|5874.71|5874.78|5874.08|51
1731929730000|2024-11-18 11:35:30|5875.28|5874.58|5874.66|5873.96|5875.28|5874.58|5874.66|5873.96|19
1731929740000|2024-11-18 11:35:40|5874.53|5873.83|5874.41|5873.71|5874.66|5873.96|5874.41|5873.71|55
1731929750000|2024-11-18 11:35:50|5874.16|5873.46|5873.41|5872.71|5874.16|5873.46|5873.41|5872.71|155
1731929760000|2024-11-18 11:36:00|5873.66|5872.96|5873.16|5872.46|5873.66|5872.96|5873.16|5872.46|58
1731929770000|2024-11-18 11:36:10|5873.41|5872.71|5873.16|5872.46|5873.41|5872.71|5873.16|5872.46|31
1731929780000|2024-11-18 11:36:20|5873.03|5872.33|5872.66|5871.96|5873.16|5872.46|5872.66|5871.96|45
1731929790000|2024-11-18 11:36:30|5872.78|5872.08|5872.66|5871.96|5872.91|5872.21|5872.66|5871.96|46
1731929800000|2024-11-18 11:36:40|5872.91|5872.21|5872.66|5871.96|5872.91|5872.21|5872.66|5871.96|64
1731929810000|2024-11-18 11:36:50|5872.91|5872.21|5872.66|5871.96|5872.91|5872.21|5872.41|5871.71|32
1731929820000|2024-11-18 11:37:00|5872.78|5872.08|5872.91|5872.21|5872.91|5872.21|5872.78|5872.08|32
1731929830000|2024-11-18 11:37:10|5872.78|5872.08|5872.16|5871.46|5872.78|5872.08|5872.16|5871.46|103
1731929840000|2024-11-18 11:37:20|5872.28|5871.58|5872.41|5871.71|5872.41|5871.71|5872.16|5871.46|31
1731929850000|2024-11-18 11:37:30|5872.28|5871.58|5872.66|5871.96|5872.66|5871.96|5872.28|5871.58|60
1731929860000|2024-11-18 11:37:40|5872.53|5871.83|5872.41|5871.71|5872.66|5871.96|5872.28|5871.58|47
1731929870000|2024-11-18 11:37:50|5872.28|5871.58|5872.66|5871.96|5872.66|5871.96|5872.28|5871.58|14
1731929880000|2024-11-18 11:38:00|5872.53|5871.83|5872.53|5871.83|5872.66|5871.96|5872.53|5871.83|23
1731929890000|2024-11-18 11:38:10|5872.66|5871.96|5872.78|5872.08|5872.91|5872.21|5872.66|5871.96|75
1731929900000|2024-11-18 11:38:20|5872.66|5871.96|5872.16|5871.46|5872.66|5871.96|5872.16|5871.46|32
1731929910000|2024-11-18 11:38:30|5872.28|5871.58|5872.41|5871.71|5872.41|5871.71|5872.28|5871.58|19
1731929920000|2024-11-18 11:38:40|5872.16|5871.46|5871.66|5870.96|5872.16|5871.46|5871.66|5870.96|58
1731929930000|2024-11-18 11:38:50|5871.53|5870.83|5871.16|5870.46|5871.53|5870.83|5871.16|5870.46|87
1731929940000|2024-11-18 11:39:00|5871.28|5870.58|5871.16|5870.46|5871.41|5870.71|5871.16|5870.46|37
1731929950000|2024-11-18 11:39:10|5871.28|5870.58|5871.16|5870.46|5871.41|5870.71|5871.03|5870.33|152
1731929960000|2024-11-18 11:39:20|5871.03|5870.33|5871.66|5870.96|5871.66|5870.96|5870.91|5870.21|49
1731929970000|2024-11-18 11:39:30|5871.53|5870.83|5871.16|5870.46|5871.66|5870.96|5871.16|5870.46|56
1731929980000|2024-11-18 11:39:40|5871.03|5870.33|5871.16|5870.46|5871.16|5870.46|5871.03|5870.33|24
1731929990000|2024-11-18 11:39:50|5871.41|5870.71|5871.66|5870.96|5871.66|5870.96|5871.41|5870.71|40
1731930000000|2024-11-18 11:40:00|5871.53|5870.83|5871.41|5870.71|5871.66|5870.96|5871.41|5870.71|35
1731930010000|2024-11-18 11:40:10|5871.28|5870.58|5871.53|5870.83|5871.66|5870.96|5871.16|5870.46|49
1731930020000|2024-11-18 11:40:20|5871.66|5870.96|5871.91|5871.21|5872.16|5871.46|5871.66|5870.96|49
1731930030000|2024-11-18 11:40:30|5872.16|5871.46|5872.66|5871.96|5872.66|5871.96|5872.16|5871.46|35
1731930040000|2024-11-18 11:40:40|5872.41|5871.71|5872.41|5871.71|5872.41|5871.71|5872.41|5871.71|45
1731930050000|2024-11-18 11:40:50|5872.16|5871.46|5872.16|5871.46|5872.16|5871.46|5872.16|5871.46|41
1731930060000|2024-11-18 11:41:00|5871.91|5871.21|5871.91|5871.21|5872.16|5871.46|5871.91|5871.21|22
1731930070000|2024-11-18 11:41:10|||||||||23
1731930080000|2024-11-18 11:41:20|5871.66|5870.96|5871.53|5870.83|5871.91|5871.21|5871.41|5870.71|44
1731930090000|2024-11-18 11:41:30|5871.41|5870.71|5871.41|5870.71|5871.66|5870.96|5871.41|5870.71|24
1731930100000|2024-11-18 11:41:40|5871.66|5870.96|5871.66|5870.96|5871.66|5870.96|5871.41|5870.71|22
1731930110000|2024-11-18 11:41:50|5871.53|5870.83|5871.66|5870.96|5871.78|5871.08|5871.53|5870.83|30
1731930120000|2024-11-18 11:42:00|5871.78|5871.08|5871.91|5871.21|5871.91|5871.21|5871.66|5870.96|15
1731930130000|2024-11-18 11:42:10|5871.78|5871.08|5871.66|5870.96|5871.78|5871.08|5871.41|5870.71|132
1731930140000|2024-11-18 11:42:20|||||||||8
1731930150000|2024-11-18 11:42:30|5871.53|5870.83|5871.66|5870.96|5871.66|5870.96|5871.41|5870.71|23
1731930160000|2024-11-18 11:42:40|5871.78|5871.08|5871.91|5871.21|5871.91|5871.21|5871.66|5870.96|19
1731930170000|2024-11-18 11:42:50|5871.78|5871.08|5872.16|5871.46|5872.16|5871.46|5871.78|5871.08|18
1731930180000|2024-11-18 11:43:00|5872.03|5871.33|5872.16|5871.46|5872.16|5871.46|5871.91|5871.21|32
1731930190000|2024-11-18 11:43:10|5871.91|5871.21|5871.91|5871.21|5871.91|5871.21|5871.91|5871.21|25
1731930200000|2024-11-18 11:43:20|5872.03|5871.33|5871.91|5871.21|5872.03|5871.33|5871.91|5871.21|21
1731930210000|2024-11-18 11:43:30|5871.78|5871.08|5871.66|5870.96|5871.78|5871.08|5871.66|5870.96|18
1731930220000|2024-11-18 11:43:40|5871.91|5871.21|5871.91|5871.21|5872.03|5871.33|5871.91|5871.21|75
1731930230000|2024-11-18 11:43:50|5872.03|5871.33|5871.66|5870.96|5872.16|5871.46|5871.53|5870.83|20
1731930240000|2024-11-18 11:44:00|5871.91|5871.21|5871.91|5871.21|5871.91|5871.21|5871.66|5870.96|24
1731930250000|2024-11-18 11:44:10|5871.66|5870.96|5871.66|5870.96|5871.91|5871.21|5871.66|5870.96|19
1731930260000|2024-11-18 11:44:20|5871.53|5870.83|5871.41|5870.71|5871.53|5870.83|5871.41|5870.71|11
1731930270000|2024-11-18 11:44:30|5871.53|5870.83|5871.66|5870.96|5871.91|5871.21|5871.53|5870.83|24
1731930280000|2024-11-18 11:44:40|5871.78|5871.08|5871.66|5870.96|5871.91|5871.21|5871.66|5870.96|11
1731930290000|2024-11-18 11:44:50|5871.78|5871.08|5871.66|5870.96|5871.78|5871.08|5871.66|5870.96|7
1731930300000|2024-11-18 11:45:00|5872.16|5871.46|5871.91|5871.21|5872.16|5871.46|5871.91|5871.21|16
1731930310000|2024-11-18 11:45:10|5872.03|5871.33|5872.66|5871.96|5872.66|5871.96|5872.03|5871.33|33
1731930320000|2024-11-18 11:45:20|5872.78|5872.08|5872.66|5871.96|5872.91|5872.21|5872.66|5871.96|20
1731930330000|2024-11-18 11:45:30|5872.91|5872.21|5872.66|5871.96|5872.91|5872.21|5872.66|5871.96|51
1731930340000|2024-11-18 11:45:40|5872.78|5872.08|5872.66|5871.96|5872.78|5872.08|5872.66|5871.96|34
1731930350000|2024-11-18 11:45:50|5872.78|5872.08|5872.91|5872.21|5872.91|5872.21|5872.78|5872.08|13
1731930360000|2024-11-18 11:46:00|5873.03|5872.33|5872.91|5872.21|5873.16|5872.46|5872.91|5872.21|60
1731930370000|2024-11-18 11:46:10|5873.16|5872.46|5873.41|5872.71|5873.41|5872.71|5873.16|5872.46|36
1731930380000|2024-11-18 11:46:20|||||||||7
1731930390000|2024-11-18 11:46:30|||||||||4
1731930400000|2024-11-18 11:46:40|5873.53|5872.83|5874.16|5873.46|5874.28|5873.58|5873.53|5872.83|83
1731930410000|2024-11-18 11:46:50|5874.28|5873.58|5874.66|5873.96|5874.66|5873.96|5874.28|5873.58|28
1731930420000|2024-11-18 11:47:00|5874.78|5874.08|5874.41|5873.71|5874.91|5874.21|5874.41|5873.71|35
1731930430000|2024-11-18 11:47:10|5874.16|5873.46|5874.16|5873.46|5874.16|5873.46|5874.16|5873.46|13
1731930440000|2024-11-18 11:47:20|5874.28|5873.58|5874.66|5873.96|5874.66|5873.96|5874.28|5873.58|133
1731930450000|2024-11-18 11:47:30|5874.78|5874.08|5874.66|5873.96|5874.78|5874.08|5874.66|5873.96|8
1731930460000|2024-11-18 11:47:40|5874.78|5874.08|5874.91|5874.21|5874.91|5874.21|5874.78|5874.08|8
1731930470000|2024-11-18 11:47:50|5874.78|5874.08|5874.41|5873.71|5874.78|5874.08|5874.41|5873.71|39
1731930480000|2024-11-18 11:48:00|5874.16|5873.46|5873.91|5873.21|5874.16|5873.46|5873.91|5873.21|29
1731930490000|2024-11-18 11:48:10|5874.03|5873.33|5873.66|5872.96|5874.16|5873.46|5873.66|5872.96|42
1731930500000|2024-11-18 11:48:20|5873.91|5873.21|5873.91|5873.21|5873.91|5873.21|5873.91|5873.21|12
1731930510000|2024-11-18 11:48:30|5874.16|5873.46|5873.78|5873.08|5874.16|5873.46|5873.66|5872.96|48
1731930520000|2024-11-18 11:48:40|5873.66|5872.96|5873.66|5872.96|5873.78|5873.08|5873.66|5872.96|2
1731930530000|2024-11-18 11:48:50|5873.78|5873.08|5873.66|5872.96|5873.91|5873.21|5873.66|5872.96|20
1731930540000|2024-11-18 11:49:00|5873.78|5873.08|5873.66|5872.96|5873.91|5873.21|5873.66|5872.96|15
1731930550000|2024-11-18 11:49:10|5873.16|5872.46|5872.66|5871.96|5873.16|5872.46|5872.66|5871.96|112
1731930560000|2024-11-18 11:49:20|5872.91|5872.21|5872.66|5871.96|5872.91|5872.21|5872.66|5871.96|90
1731930570000|2024-11-18 11:49:30|5872.53|5871.83|5872.28|5871.58|5872.53|5871.83|5872.16|5871.46|102
1731930580000|2024-11-18 11:49:40|5872.41|5871.71|5872.91|5872.21|5872.91|5872.21|5872.41|5871.71|40
1731930590000|2024-11-18 11:49:50|5872.66|5871.96|5872.91|5872.21|5872.91|5872.21|5872.66|5871.96|14
1731930600000|2024-11-18 11:50:00|5872.78|5872.08|5872.03|5871.33|5872.78|5872.08|5872.03|5871.33|31
1731930610000|2024-11-18 11:50:10|5871.91|5871.21|5871.66|5870.96|5872.16|5871.46|5871.66|5870.96|38
1731930620000|2024-11-18 11:50:20|5871.78|5871.08|5872.16|5871.46|5872.16|5871.46|5871.78|5871.08|29
1731930630000|2024-11-18 11:50:30|5872.41|5871.71|5872.53|5871.83|5872.53|5871.83|5872.41|5871.71|21
1731930640000|2024-11-18 11:50:40|5872.41|5871.71|5872.41|5871.71|5872.41|5871.71|5872.41|5871.71|3
1731930650000|2024-11-18 11:50:50|5872.66|5871.96|5872.41|5871.71|5872.66|5871.96|5872.41|5871.71|21
1731930660000|2024-11-18 11:51:00|5872.28|5871.58|5872.16|5871.46|5872.28|5871.58|5872.16|5871.46|11
1731930670000|2024-11-18 11:51:10|5871.91|5871.21|5871.91|5871.21|5872.03|5871.33|5871.91|5871.21|29
1731930680000|2024-11-18 11:51:20|||||||||5
1731930690000|2024-11-18 11:51:30|5871.78|5871.08|5871.91|5871.21|5871.91|5871.21|5871.66|5870.96|12
1731930700000|2024-11-18 11:51:40|5871.78|5871.08|5871.66|5870.96|5871.91|5871.21|5871.66|5870.96|13
1731930710000|2024-11-18 11:51:50|||||||||17
1731930720000|2024-11-18 11:52:00|5871.53|5870.83|5871.66|5870.96|5871.66|5870.96|5871.41|5870.71|5
1731930730000|2024-11-18 11:52:10|5871.41|5870.71|5871.53|5870.83|5871.66|5870.96|5871.41|5870.71|26
1731930740000|2024-11-18 11:52:20|5871.66|5870.96|5871.41|5870.71|5871.66|5870.96|5871.41|5870.71|10
1731930750000|2024-11-18 11:52:30|5871.53|5870.83|5871.41|5870.71|5871.91|5871.21|5871.41|5870.71|29
1731930760000|2024-11-18 11:52:40|5871.53|5870.83|5871.91|5871.21|5871.91|5871.21|5871.53|5870.83|28
1731930770000|2024-11-18 11:52:50|5871.78|5871.08|5871.91|5871.21|5871.91|5871.21|5871.66|5870.96|11
1731930780000|2024-11-18 11:53:00|5872.03|5871.33|5872.41|5871.71|5872.41|5871.71|5871.91|5871.21|32
1731930790000|2024-11-18 11:53:10|5872.28|5871.58|5872.41|5871.71|5872.41|5871.71|5872.28|5871.58|4
1731930800000|2024-11-18 11:53:20|5872.53|5871.83|5872.41|5871.71|5872.53|5871.83|5872.41|5871.71|5
1731930810000|2024-11-18 11:53:30|5872.28|5871.58|5872.78|5872.08|5872.91|5872.21|5872.16|5871.46|49
1731930820000|2024-11-18 11:53:40|5872.91|5872.21|5872.66|5871.96|5872.91|5872.21|5872.66|5871.96|23
1731930830000|2024-11-18 11:53:50|5872.53|5871.83|5872.66|5871.96|5872.66|5871.96|5872.53|5871.83|9
1731930840000|2024-11-18 11:54:00|5872.78|5872.08|5873.16|5872.46|5873.16|5872.46|5872.66|5871.96|16
1731930850000|2024-11-18 11:54:10|5873.41|5872.71|5873.41|5872.71|5873.41|5872.71|5873.41|5872.71|103
1731930860000|2024-11-18 11:54:20|5873.53|5872.83|5873.66|5872.96|5873.66|5872.96|5873.53|5872.83|30
1731930870000|2024-11-18 11:54:30|5873.78|5873.08|5873.66|5872.96|5873.91|5873.21|5873.66|5872.96|16
1731930880000|2024-11-18 11:54:40|5873.78|5873.08|5873.66|5872.96|5873.78|5873.08|5873.66|5872.96|12
1731930890000|2024-11-18 11:54:50|5873.53|5872.83|5873.53|5872.83|5873.66|5872.96|5873.41|5872.71|16
1731930900000|2024-11-18 11:55:00|5873.66|5872.96|5873.41|5872.71|5873.66|5872.96|5873.41|5872.71|25
1731930910000|2024-11-18 11:55:10|5873.28|5872.58|5873.16|5872.46|5873.28|5872.58|5873.16|5872.46|2
1731930920000|2024-11-18 11:55:20|||||||||3
1731930930000|2024-11-18 11:55:30|5873.03|5872.33|5873.16|5872.46|5873.41|5872.71|5873.03|5872.33|33
1731930940000|2024-11-18 11:55:40|5873.28|5872.58|5873.53|5872.83|5873.53|5872.83|5873.16|5872.46|44
1731930950000|2024-11-18 11:55:50|5873.41|5872.71|5873.41|5872.71|5873.53|5872.83|5873.41|5872.71|6
1731930960000|2024-11-18 11:56:00|5873.28|5872.58|5873.66|5872.96|5873.66|5872.96|5873.28|5872.58|15
1731930970000|2024-11-18 11:56:10|5873.78|5873.08|5874.03|5873.33|5874.03|5873.33|5873.78|5873.08|63
1731930980000|2024-11-18 11:56:20|5873.91|5873.21|5873.91|5873.21|5874.03|5873.33|5873.91|5873.21|0
1731930990000|2024-11-18 11:56:30|5873.78|5873.08|5873.91|5873.21|5873.91|5873.21|5873.78|5873.08|12
1731931000000|2024-11-18 11:56:40|5873.66|5872.96|5873.66|5872.96|5873.66|5872.96|5873.66|5872.96|18
1731931020000|2024-11-18 11:57:00|5873.91|5873.21|5873.41|5872.71|5873.91|5873.21|5873.41|5872.71|17
1731931030000|2024-11-18 11:57:10|5873.53|5872.83|5873.66|5872.96|5873.66|5872.96|5873.41|5872.71|18
1731931040000|2024-11-18 11:57:20|5873.53|5872.83|5873.41|5872.71|5873.53|5872.83|5873.16|5872.46|11
1731931050000|2024-11-18 11:57:30|5873.53|5872.83|5873.41|5872.71|5873.53|5872.83|5873.41|5872.71|9
1731931060000|2024-11-18 11:57:40|5873.16|5872.46|5873.41|5872.71|5873.41|5872.71|5873.16|5872.46|6
1731931070000|2024-11-18 11:57:50|5873.53|5872.83|5873.66|5872.96|5873.66|5872.96|5873.41|5872.71|37
1731931080000|2024-11-18 11:58:00|5873.91|5873.21|5873.66|5872.96|5873.91|5873.21|5873.66|5872.96|6
1731931090000|2024-11-18 11:58:10|5873.53|5872.83|5873.41|5872.71|5873.53|5872.83|5873.41|5872.71|5
1731931100000|2024-11-18 11:58:20|5873.53|5872.83|5873.91|5873.21|5873.91|5873.21|5873.41|5872.71|22
1731931110000|2024-11-18 11:58:30|5874.03|5873.33|5873.91|5873.21|5874.16|5873.46|5873.91|5873.21|4
1731931120000|2024-11-18 11:58:40|5874.03|5873.33|5874.16|5873.46|5874.16|5873.46|5873.91|5873.21|28
1731931130000|2024-11-18 11:58:50|5874.03|5873.33|5874.16|5873.46|5874.16|5873.46|5873.91|5873.21|34
1731931140000|2024-11-18 11:59:00|5874.41|5873.71|5874.16|5873.46|5874.41|5873.71|5874.16|5873.46|22
1731931150000|2024-11-18 11:59:10|5874.28|5873.58|5874.41|5873.71|5874.41|5873.71|5874.16|5873.46|9
1731931160000|2024-11-18 11:59:20|5874.66|5873.96|5874.91|5874.21|5874.91|5874.21|5874.66|5873.96|39
1731931170000|2024-11-18 11:59:30|5874.78|5874.08|5874.66|5873.96|5874.78|5874.08|5874.66|5873.96|6
1731931180000|2024-11-18 11:59:40|5874.16|5873.46|5874.41|5873.71|5874.41|5873.71|5874.16|5873.46|73
1731931190000|2024-11-18 11:59:50|5874.16|5873.46|5874.16|5873.46|5874.28|5873.58|5874.16|5873.46|56
1731931200000|2024-11-18 12:00:00|5873.91|5873.21|5875.41|5874.71|5875.41|5874.71|5873.91|5873.21|352
1731931210000|2024-11-18 12:00:10|5875.53|5874.83|5875.28|5874.58|5875.66|5874.96|5875.28|5874.58|47
1731931220000|2024-11-18 12:00:20|5875.16|5874.46|5875.41|5874.71|5875.41|5874.71|5874.91|5874.21|53
1731931230000|2024-11-18 12:00:30|5875.66|5874.96|5875.78|5875.08|5875.91|5875.21|5875.53|5874.83|42
1731931240000|2024-11-18 12:00:40|5875.91|5875.21|5875.91|5875.21|5875.91|5875.21|5875.78|5875.08|63
1731931250000|2024-11-18 12:00:50|5876.16|5875.46|5875.91|5875.21|5876.16|5875.46|5875.91|5875.21|60
1731931260000|2024-11-18 12:01:00|5875.66|5874.96|5876.16|5875.46|5876.16|5875.46|5875.66|5874.96|56
1731931270000|2024-11-18 12:01:10|5876.03|5875.33|5876.16|5875.46|5876.28|5875.58|5875.91|5875.21|62
1731931280000|2024-11-18 12:01:20|5876.03|5875.33|5875.91|5875.21|5876.16|5875.46|5875.53|5874.83|59
1731931290000|2024-11-18 12:01:30|5875.78|5875.08|5875.53|5874.83|5875.78|5875.08|5875.41|5874.71|56
1731931300000|2024-11-18 12:01:40|5875.41|5874.71|5875.41|5874.71|5875.66|5874.96|5875.41|5874.71|18
1731931310000|2024-11-18 12:01:50|5875.53|5874.83|5875.41|5874.71|5875.66|5874.96|5875.41|5874.71|22
1731931320000|2024-11-18 12:02:00|5875.66|5874.96|5875.91|5875.21|5875.91|5875.21|5875.41|5874.71|62
1731931330000|2024-11-18 12:02:10|5875.78|5875.08|5875.66|5874.96|5875.78|5875.08|5875.41|5874.71|41
1731931340000|2024-11-18 12:02:20|5875.53|5874.83|5875.91|5875.21|5875.91|5875.21|5875.53|5874.83|18
1731931350000|2024-11-18 12:02:30|5875.78|5875.08|5875.66|5874.96|5876.16|5875.46|5875.66|5874.96|28
1731931360000|2024-11-18 12:02:40|5875.53|5874.83|5875.66|5874.96|5875.66|5874.96|5875.53|5874.83|9
1731931370000|2024-11-18 12:02:50|5875.91|5875.21|5876.03|5875.33|5876.03|5875.33|5875.91|5875.21|58
1731931380000|2024-11-18 12:03:00|5876.16|5875.46|5875.66|5874.96|5876.16|5875.46|5875.41|5874.71|53
1731931390000|2024-11-18 12:03:10|5875.53|5874.83|5875.91|5875.21|5876.16|5875.46|5875.53|5874.83|46
1731931400000|2024-11-18 12:03:20|5876.03|5875.33|5875.91|5875.21|5876.16|5875.46|5875.91|5875.21|7
1731931410000|2024-11-18 12:03:30|5876.03|5875.33|5875.66|5874.96|5876.03|5875.33|5875.41|5874.71|36
1731931420000|2024-11-18 12:03:40|||||||||1
1731931430000|2024-11-18 12:03:50|5875.78|5875.08|5875.91|5875.21|5875.91|5875.21|5875.66|5874.96|18
1731931440000|2024-11-18 12:04:00|5875.78|5875.08|5875.78|5875.08|5875.91|5875.21|5875.78|5875.08|4
1731931450000|2024-11-18 12:04:10|5875.91|5875.21|5875.66|5874.96|5875.91|5875.21|5875.53|5874.83|18
1731931460000|2024-11-18 12:04:20|5875.91|5875.21|5875.78|5875.08|5875.91|5875.21|5875.53|5874.83|78
1731931470000|2024-11-18 12:04:30|5875.91|5875.21|5875.91|5875.21|5875.91|5875.21|5875.91|5875.21|3
1731931480000|2024-11-18 12:04:40|5875.78|5875.08|5876.03|5875.33|5876.16|5875.46|5875.66|5874.96|25
1731931490000|2024-11-18 12:04:50|5876.16|5875.46|5876.16|5875.46|5876.41|5875.71|5876.03|5875.33|22
1731931500000|2024-11-18 12:05:00|5876.66|5875.96|5876.66|5875.96|5876.91|5876.21|5876.66|5875.96|95
1731931510000|2024-11-18 12:05:10|5876.41|5875.71|5876.66|5875.96|5876.66|5875.96|5876.41|5875.71|51
1731931520000|2024-11-18 12:05:20|5876.91|5876.21|5876.66|5875.96|5876.91|5876.21|5876.66|5875.96|16
1731931530000|2024-11-18 12:05:30|5876.53|5875.83|5876.41|5875.71|5876.66|5875.96|5876.41|5875.71|14
1731931540000|2024-11-18 12:05:40|5876.53|5875.83|5876.91|5876.21|5876.91|5876.21|5876.41|5875.71|22
1731931550000|2024-11-18 12:05:50|5877.16|5876.46|5876.91|5876.21|5877.16|5876.46|5876.91|5876.21|70
1731931560000|2024-11-18 12:06:00|5877.16|5876.46|5877.16|5876.46|5877.41|5876.71|5877.16|5876.46|52
1731931570000|2024-11-18 12:06:10|5876.91|5876.21|5876.91|5876.21|5877.16|5876.46|5876.91|5876.21|24
1731931580000|2024-11-18 12:06:20|5876.66|5875.96|5876.16|5875.46|5876.66|5875.96|5876.16|5875.46|50
1731931590000|2024-11-18 12:06:30|5876.03|5875.33|5875.66|5874.96|5876.03|5875.33|5875.66|5874.96|38
1731931600000|2024-11-18 12:06:40|||||||||1
1731931610000|2024-11-18 12:06:50|5875.78|5875.08|5876.16|5875.46|5876.16|5875.46|5875.66|5874.96|37
1731931620000|2024-11-18 12:07:00|5876.03|5875.33|5876.16|5875.46|5876.41|5875.71|5875.91|5875.21|43
1731931630000|2024-11-18 12:07:10|5876.28|5875.58|5876.03|5875.33|5876.41|5875.71|5875.91|5875.21|26
1731931640000|2024-11-18 12:07:20|5875.91|5875.21|5876.16|5875.46|5876.28|5875.58|5875.91|5875.21|56
1731931650000|2024-11-18 12:07:30|5875.91|5875.21|5875.91|5875.21|5876.16|5875.46|5875.91|5875.21|42
1731931660000|2024-11-18 12:07:40|5875.78|5875.08|5875.66|5874.96|5875.78|5875.08|5875.66|5874.96|12
1731931670000|2024-11-18 12:07:50|5875.78|5875.08|5875.66|5874.96|5875.91|5875.21|5875.66|5874.96|19
1731931680000|2024-11-18 12:08:00|5875.78|5875.08|5876.16|5875.46|5876.16|5875.46|5875.41|5874.71|46
1731931690000|2024-11-18 12:08:10|5875.91|5875.21|5875.66|5874.96|5876.03|5875.33|5875.66|5874.96|35
1731931700000|2024-11-18 12:08:20|5875.53|5874.83|5875.16|5874.46|5875.53|5874.83|5875.16|5874.46|26
1731931710000|2024-11-18 12:08:30|5874.91|5874.21|5874.91|5874.21|5874.91|5874.21|5874.66|5873.96|64
1731931720000|2024-11-18 12:08:40|5875.16|5874.46|5875.41|5874.71|5875.41|5874.71|5875.16|5874.46|36
1731931730000|2024-11-18 12:08:50|5875.28|5874.58|5875.66|5874.96|5875.66|5874.96|5875.28|5874.58|75
1731931740000|2024-11-18 12:09:00|5875.53|5874.83|5875.66|5874.96|5875.66|5874.96|5875.53|5874.83|30
1731931750000|2024-11-18 12:09:10|5875.78|5875.08|5875.66|5874.96|5875.91|5875.21|5875.66|5874.96|12
1731931760000|2024-11-18 12:09:20|5875.53|5874.83|5875.41|5874.71|5875.53|5874.83|5875.41|5874.71|27
1731931770000|2024-11-18 12:09:30|5875.16|5874.46|5875.78|5875.08|5875.78|5875.08|5875.16|5874.46|34
1731931780000|2024-11-18 12:09:40|5875.91|5875.21|5875.66|5874.96|5875.91|5875.21|5875.41|5874.71|13
1731931790000|2024-11-18 12:09:50|5875.53|5874.83|5875.78|5875.08|5875.91|5875.21|5875.41|5874.71|24
1731931800000|2024-11-18 12:10:00|5875.66|5874.96|5875.66|5874.96|5875.91|5875.21|5875.66|5874.96|18
1731931810000|2024-11-18 12:10:10|5875.78|5875.08|5875.53|5874.83|5875.78|5875.08|5875.41|5874.71|26
1731931820000|2024-11-18 12:10:20|5875.41|5874.71|5875.66|5874.96|5875.66|5874.96|5875.41|5874.71|76
1731931830000|2024-11-18 12:10:30|5875.53|5874.83|5875.41|5874.71|5875.53|5874.83|5875.41|5874.71|51
1731931840000|2024-11-18 12:10:40|5875.28|5874.58|5874.91|5874.21|5875.28|5874.58|5874.91|5874.21|19
1731931850000|2024-11-18 12:10:50|5874.66|5873.96|5874.66|5873.96|5874.66|5873.96|5874.66|5873.96|6
1731931860000|2024-11-18 12:11:00|5874.91|5874.21|5875.03|5874.33|5875.16|5874.46|5874.91|5874.21|65
1731931870000|2024-11-18 12:11:10|5874.66|5873.96|5874.41|5873.71|5874.66|5873.96|5874.16|5873.46|66
1731931880000|2024-11-18 12:11:20|5874.28|5873.58|5873.91|5873.21|5874.28|5873.58|5873.66|5872.96|49
1731931890000|2024-11-18 12:11:30|5873.78|5873.08|5873.53|5872.83|5873.78|5873.08|5873.41|5872.71|29
1731931900000|2024-11-18 12:11:40|5873.66|5872.96|5873.66|5872.96|5873.66|5872.96|5873.41|5872.71|46
1731931910000|2024-11-18 12:11:50|5873.53|5872.83|5873.41|5872.71|5873.66|5872.96|5873.41|5872.71|14
1731931920000|2024-11-18 12:12:00|5873.16|5872.46|5873.41|5872.71|5873.41|5872.71|5872.91|5872.21|103
1731931930000|2024-11-18 12:12:10|5873.28|5872.58|5873.66|5872.96|5873.66|5872.96|5873.28|5872.58|63
1731931940000|2024-11-18 12:12:20|5873.53|5872.83|5873.16|5872.46|5873.66|5872.96|5873.16|5872.46|30
1731931950000|2024-11-18 12:12:30|5872.91|5872.21|5873.16|5872.46|5873.16|5872.46|5872.91|5872.21|33
1731931960000|2024-11-18 12:12:40|5872.91|5872.21|5872.66|5871.96|5872.91|5872.21|5872.66|5871.96|28
1731931970000|2024-11-18 12:12:50|5872.41|5871.71|5872.41|5871.71|5872.66|5871.96|5872.41|5871.71|93
1731931980000|2024-11-18 12:13:00|5872.66|5871.96|5872.66|5871.96|5872.66|5871.96|5872.66|5871.96|23
1731931990000|2024-11-18 12:13:10|5872.53|5871.83|5873.16|5872.46|5873.16|5872.46|5872.53|5871.83|34
1731932000000|2024-11-18 12:13:20|5873.28|5872.58|5873.16|5872.46|5873.28|5872.58|5873.16|5872.46|27
1731932010000|2024-11-18 12:13:30|5872.66|5871.96|5872.91|5872.21|5873.16|5872.46|5872.66|5871.96|36
1731932020000|2024-11-18 12:13:40|5873.03|5872.33|5872.91|5872.21|5873.16|5872.46|5872.91|5872.21|2
1731932030000|2024-11-18 12:13:50|5872.78|5872.08|5872.53|5871.83|5872.78|5872.08|5872.41|5871.71|35
1731932040000|2024-11-18 12:14:00|5872.41|5871.71|5872.91|5872.21|5873.03|5872.33|5872.41|5871.71|36
1731932050000|2024-11-18 12:14:10|5873.03|5872.33|5873.16|5872.46|5873.16|5872.46|5872.91|5872.21|18
1731932060000|2024-11-18 12:14:20|5873.03|5872.33|5873.41|5872.71|5873.41|5872.71|5872.91|5872.21|85
1731932070000|2024-11-18 12:14:30|5873.66|5872.96|5873.66|5872.96|5873.66|5872.96|5873.41|5872.71|70
1731932080000|2024-11-18 12:14:40|5873.41|5872.71|5873.41|5872.71|5873.66|5872.96|5873.41|5872.71|21
1731932090000|2024-11-18 12:14:50|5873.66|5872.96|5873.66|5872.96|5873.66|5872.96|5873.41|5872.71|12
1731932100000|2024-11-18 12:15:00|5873.91|5873.21|5874.78|5874.08|5874.91|5874.21|5873.91|5873.21|132
1731932110000|2024-11-18 12:15:10|5874.91|5874.21|5874.53|5873.83|5874.91|5874.21|5874.53|5873.83|79
1731932120000|2024-11-18 12:15:20|5874.66|5873.96|5874.91|5874.21|5874.91|5874.21|5874.53|5873.83|24
1731932130000|2024-11-18 12:15:30|5874.78|5874.08|5875.16|5874.46|5875.16|5874.46|5874.78|5874.08|64
1731932140000|2024-11-18 12:15:40|5874.91|5874.21|5875.16|5874.46|5875.16|5874.46|5874.91|5874.21|59
1731932150000|2024-11-18 12:15:50|5875.28|5874.58|5875.41|5874.71|5875.41|5874.71|5875.16|5874.46|80
1731932160000|2024-11-18 12:16:00|5875.16|5874.46|5874.91|5874.21|5875.16|5874.46|5874.91|5874.21|13
1731932170000|2024-11-18 12:16:10|5875.03|5874.33|5875.16|5874.46|5875.16|5874.46|5874.91|5874.21|15
1731932180000|2024-11-18 12:16:20|5875.28|5874.58|5875.03|5874.33|5875.28|5874.58|5874.91|5874.21|31
1731932190000|2024-11-18 12:16:30|5875.16|5874.46|5874.66|5873.96|5875.16|5874.46|5874.66|5873.96|23
1731932200000|2024-11-18 12:16:40|||||||||8
1731932210000|2024-11-18 12:16:50|5874.78|5874.08|5875.16|5874.46|5875.16|5874.46|5874.78|5874.08|25
1731932220000|2024-11-18 12:17:00|5875.03|5874.33|5874.66|5873.96|5875.03|5874.33|5874.66|5873.96|32
1731932230000|2024-11-18 12:17:10|5874.91|5874.21|5875.41|5874.71|5875.41|5874.71|5874.91|5874.21|16
1731932240000|2024-11-18 12:17:20|5875.28|5874.58|5875.41|5874.71|5875.41|5874.71|5875.16|5874.46|39
1731932250000|2024-11-18 12:17:30|5875.28|5874.58|5875.41|5874.71|5875.41|5874.71|5875.28|5874.58|15
1731932260000|2024-11-18 12:17:40|5875.28|5874.58|5875.16|5874.46|5875.41|5874.71|5874.91|5874.21|18
1731932270000|2024-11-18 12:17:50|5874.91|5874.21|5874.66|5873.96|5874.91|5874.21|5874.66|5873.96|35
1731932280000|2024-11-18 12:18:00|5874.53|5873.83|5874.66|5873.96|5874.78|5874.08|5874.41|5873.71|21
1731932290000|2024-11-18 12:18:10|5874.78|5874.08|5875.16|5874.46|5875.16|5874.46|5874.66|5873.96|55
1731932300000|2024-11-18 12:18:20|5874.91|5874.21|5875.41|5874.71|5875.41|5874.71|5874.91|5874.21|31
1731932310000|2024-11-18 12:18:30|5875.28|5874.58|5875.91|5875.21|5875.91|5875.21|5875.16|5874.46|175
1731932320000|2024-11-18 12:18:40|5875.78|5875.08|5875.78|5875.08|5875.78|5875.08|5875.66|5874.96|30
1731932330000|2024-11-18 12:18:50|5875.91|5875.21|5875.66|5874.96|5875.91|5875.21|5875.53|5874.83|11
1731932340000|2024-11-18 12:19:00|5875.53|5874.83|5875.16|5874.46|5875.53|5874.83|5875.16|5874.46|24
1731932350000|2024-11-18 12:19:10|5875.28|5874.58|5874.91|5874.21|5875.41|5874.71|5874.91|5874.21|20
1731932370000|2024-11-18 12:19:30|5874.78|5874.08|5874.66|5873.96|5874.91|5874.21|5874.66|5873.96|27
1731932380000|2024-11-18 12:19:40|5874.91|5874.21|5874.66|5873.96|5874.91|5874.21|5874.66|5873.96|20
1731932390000|2024-11-18 12:19:50|5874.41|5873.71|5874.41|5873.71|5874.53|5873.83|5874.41|5873.71|31
1731932400000|2024-11-18 12:20:00|5874.53|5873.83|5874.78|5874.08|5874.91|5874.21|5874.53|5873.83|34
1731932410000|2024-11-18 12:20:10|5874.91|5874.21|5874.78|5874.08|5874.91|5874.21|5874.66|5873.96|19
1731932420000|2024-11-18 12:20:20|5874.66|5873.96|5874.66|5873.96|5874.66|5873.96|5874.66|5873.96|5
1731932430000|2024-11-18 12:20:30|5874.53|5873.83|5874.41|5873.71|5874.53|5873.83|5874.41|5873.71|3
1731932440000|2024-11-18 12:20:40|5874.53|5873.83|5874.66|5873.96|5874.66|5873.96|5874.53|5873.83|43
1731932450000|2024-11-18 12:20:50|5874.78|5874.08|5874.41|5873.71|5874.91|5874.21|5874.41|5873.71|31
1731932460000|2024-11-18 12:21:00|5874.16|5873.46|5874.16|5873.46|5874.41|5873.71|5873.91|5873.21|61
1731932470000|2024-11-18 12:21:10|5874.28|5873.58|5874.41|5873.71|5874.41|5873.71|5874.16|5873.46|22
1731932480000|2024-11-18 12:21:20|5874.53|5873.83|5875.16|5874.46|5875.16|5874.46|5874.53|5873.83|49
1731932490000|2024-11-18 12:21:30|5875.03|5874.33|5875.41|5874.71|5875.41|5874.71|5874.91|5874.21|28
1731932500000|2024-11-18 12:21:40|5875.16|5874.46|5874.91|5874.21|5875.28|5874.58|5874.91|5874.21|17
1731932510000|2024-11-18 12:21:50|5875.03|5874.33|5874.78|5874.08|5875.16|5874.46|5874.66|5873.96|32
1731932520000|2024-11-18 12:22:00|5874.91|5874.21|5874.41|5873.71|5874.91|5874.21|5874.41|5873.71|14
1731932530000|2024-11-18 12:22:10|5874.53|5873.83|5874.91|5874.21|5875.16|5874.46|5874.41|5873.71|39
1731932540000|2024-11-18 12:22:20|5874.78|5874.08|5874.78|5874.08|5874.91|5874.21|5874.66|5873.96|22
1731932550000|2024-11-18 12:22:30|5874.91|5874.21|5874.91|5874.21|5875.16|5874.46|5874.91|5874.21|11
1731932560000|2024-11-18 12:22:40|5875.16|5874.46|5876.03|5875.33|5876.03|5875.33|5874.91|5874.21|91
1731932570000|2024-11-18 12:22:50|5876.16|5875.46|5876.16|5875.46|5876.16|5875.46|5875.91|5875.21|12
1731932580000|2024-11-18 12:23:00|5876.28|5875.58|5876.16|5875.46|5876.28|5875.58|5876.16|5875.46|23
1731932590000|2024-11-18 12:23:10|5876.28|5875.58|5876.66|5875.96|5876.66|5875.96|5876.28|5875.58|22
1731932600000|2024-11-18 12:23:20|5876.41|5875.71|5876.41|5875.71|5876.53|5875.83|5876.41|5875.71|48
1731932610000|2024-11-18 12:23:30|||||||||6
1731932620000|2024-11-18 12:23:40|5876.28|5875.58|5876.16|5875.46|5876.41|5875.71|5876.16|5875.46|30
1731932630000|2024-11-18 12:23:50|5876.28|5875.58|5876.28|5875.58|5876.41|5875.71|5876.16|5875.46|10
1731932640000|2024-11-18 12:24:00|5876.41|5875.71|5876.16|5875.46|5876.41|5875.71|5876.16|5875.46|15
1731932650000|2024-11-18 12:24:10|5876.28|5875.58|5876.41|5875.71|5876.41|5875.71|5876.16|5875.46|8
1731932670000|2024-11-18 12:24:30|5876.16|5875.46|5875.16|5874.46|5876.16|5875.46|5874.91|5874.21|154
1731932680000|2024-11-18 12:24:40|5874.91|5874.21|5875.16|5874.46|5875.16|5874.46|5874.91|5874.21|33
1731932690000|2024-11-18 12:24:50|5874.91|5874.21|5875.16|5874.46|5875.16|5874.46|5874.91|5874.21|208
1731932700000|2024-11-18 12:25:00|5875.03|5874.33|5874.91|5874.21|5875.03|5874.33|5874.78|5874.08|50
1731932710000|2024-11-18 12:25:10|5874.78|5874.08|5875.03|5874.33|5875.16|5874.46|5874.78|5874.08|35
1731932720000|2024-11-18 12:25:20|5874.91|5874.21|5874.41|5873.71|5874.91|5874.21|5874.41|5873.71|16
1731932730000|2024-11-18 12:25:30|5874.28|5873.58|5874.16|5873.46|5874.41|5873.71|5874.16|5873.46|29
1731932740000|2024-11-18 12:25:40|5874.03|5873.33|5874.16|5873.46|5874.16|5873.46|5874.03|5873.33|11
1731932750000|2024-11-18 12:25:50|5874.03|5873.33|5874.16|5873.46|5874.16|5873.46|5873.91|5873.21|29
1731932760000|2024-11-18 12:26:00|5874.28|5873.58|5874.66|5873.96|5874.66|5873.96|5874.28|5873.58|32
1731932770000|2024-11-18 12:26:10|5874.53|5873.83|5874.16|5873.46|5874.66|5873.96|5874.16|5873.46|60
1731932780000|2024-11-18 12:26:20|5874.28|5873.58|5874.41|5873.71|5874.41|5873.71|5874.28|5873.58|20
1731932790000|2024-11-18 12:26:30|5874.53|5873.83|5874.78|5874.08|5874.78|5874.08|5874.41|5873.71|49
1731932800000|2024-11-18 12:26:40|5874.66|5873.96|5874.66|5873.96|5874.66|5873.96|5874.41|5873.71|16
1731932810000|2024-11-18 12:26:50|5874.53|5873.83|5874.28|5873.58|5874.66|5873.96|5874.28|5873.58|16
1731932820000|2024-11-18 12:27:00|5874.41|5873.71|5874.41|5873.71|5874.66|5873.96|5874.16|5873.46|27
1731932830000|2024-11-18 12:27:10|5874.66|5873.96|5874.66|5873.96|5874.78|5874.08|5874.41|5873.71|27
1731932840000|2024-11-18 12:27:20|5874.41|5873.71|5874.41|5873.71|5874.41|5873.71|5874.41|5873.71|29
1731932850000|2024-11-18 12:27:30|5874.66|5873.96|5874.66|5873.96|5874.78|5874.08|5874.53|5873.83|14
1731932860000|2024-11-18 12:27:40|5874.78|5874.08|5874.91|5874.21|5874.91|5874.21|5874.78|5874.08|36
1731932870000|2024-11-18 12:27:50|5875.03|5874.33|5875.41|5874.71|5875.41|5874.71|5874.91|5874.21|41
1731932880000|2024-11-18 12:28:00|5875.53|5874.83|5875.66|5874.96|5875.66|5874.96|5875.41|5874.71|42
1731932890000|2024-11-18 12:28:10|5875.53|5874.83|5875.16|5874.46|5875.66|5874.96|5875.16|5874.46|15
1731932900000|2024-11-18 12:28:20|5875.28|5874.58|5875.28|5874.58|5875.41|5874.71|5875.16|5874.46|30
1731932910000|2024-11-18 12:28:30|5875.41|5874.71|5875.41|5874.71|5875.66|5874.96|5875.16|5874.46|35
1731932920000|2024-11-18 12:28:40|5875.53|5874.83|5875.66|5874.96|5875.66|5874.96|5875.41|5874.71|15
1731932940000|2024-11-18 12:29:00|5875.53|5874.83|5875.16|5874.46|5875.53|5874.83|5875.03|5874.33|169
1731932950000|2024-11-18 12:29:10|5875.28|5874.58|5875.16|5874.46|5875.28|5874.58|5875.03|5874.33|30
1731932960000|2024-11-18 12:29:20|5875.03|5874.33|5875.41|5874.71|5875.53|5874.83|5874.91|5874.21|68
1731932970000|2024-11-18 12:29:30|5875.53|5874.83|5875.53|5874.83|5875.53|5874.83|5875.53|5874.83|11
1731932980000|2024-11-18 12:29:40|5875.66|5874.96|5875.41|5874.71|5875.66|5874.96|5875.41|5874.71|14
1731932990000|2024-11-18 12:29:50|5875.53|5874.83|5875.91|5875.21|5875.91|5875.21|5875.53|5874.83|24
1731933000000|2024-11-18 12:30:00|5875.78|5875.08|5875.66|5874.96|5875.78|5875.08|5875.66|5874.96|37
1731933010000|2024-11-18 12:30:10|5875.41|5874.71|5875.41|5874.71|5875.53|5874.83|5875.41|5874.71|34
1731933020000|2024-11-18 12:30:20|5875.53|5874.83|5875.16|5874.46|5875.53|5874.83|5875.16|5874.46|18
1731933030000|2024-11-18 12:30:30|5875.28|5874.58|5875.66|5874.96|5875.66|5874.96|5875.16|5874.46|27
1731933040000|2024-11-18 12:30:40|5875.53|5874.83|5875.41|5874.71|5875.53|5874.83|5875.28|5874.58|14
1731933050000|2024-11-18 12:30:50|5875.16|5874.46|5874.91|5874.21|5875.16|5874.46|5874.91|5874.21|39
1731933060000|2024-11-18 12:31:00|5875.16|5874.46|5875.16|5874.46|5875.41|5874.71|5875.16|5874.46|17
1731933070000|2024-11-18 12:31:10|5875.28|5874.58|5875.16|5874.46|5875.41|5874.71|5875.16|5874.46|27
1731933080000|2024-11-18 12:31:20|5875.03|5874.33|5874.78|5874.08|5875.03|5874.33|5874.78|5874.08|14
1731933090000|2024-11-18 12:31:30|5874.91|5874.21|5875.16|5874.46|5875.66|5874.96|5874.91|5874.21|54
1731933100000|2024-11-18 12:31:40|5875.28|5874.58|5875.41|5874.71|5875.66|5874.96|5875.16|5874.46|111
1731933110000|2024-11-18 12:31:50|5875.16|5874.46|5874.91|5874.21|5875.16|5874.46|5874.66|5873.96|74
1731933120000|2024-11-18 12:32:00|5875.03|5874.33|5874.91|5874.21|5875.03|5874.33|5874.91|5874.21|45
1731933130000|2024-11-18 12:32:10|5874.66|5873.96|5874.66|5873.96|5874.91|5874.21|5874.66|5873.96|17
1731933140000|2024-11-18 12:32:20|||||||||10
1731933150000|2024-11-18 12:32:30|5874.53|5873.83|5874.66|5873.96|5874.66|5873.96|5874.41|5873.71|18
1731933160000|2024-11-18 12:32:40|5874.53|5873.83|5874.16|5873.46|5874.53|5873.83|5874.16|5873.46|15
1731933170000|2024-11-18 12:32:50|||||||||17
1731933180000|2024-11-18 12:33:00|5873.91|5873.21|5873.41|5872.71|5873.91|5873.21|5873.41|5872.71|124
1731933190000|2024-11-18 12:33:10|5873.53|5872.83|5873.41|5872.71|5873.53|5872.83|5873.41|5872.71|29
1731933200000|2024-11-18 12:33:20|5873.53|5872.83|5873.66|5872.96|5873.66|5872.96|5873.41|5872.71|72
1731933210000|2024-11-18 12:33:30|5873.53|5872.83|5873.66|5872.96|5873.78|5873.08|5873.41|5872.71|108
1731933220000|2024-11-18 12:33:40|5873.91|5873.21|5873.66|5872.96|5873.91|5873.21|5873.66|5872.96|40
1731933230000|2024-11-18 12:33:50|5873.53|5872.83|5873.41|5872.71|5873.53|5872.83|5873.41|5872.71|53
1731933240000|2024-11-18 12:34:00|5873.28|5872.58|5873.41|5872.71|5873.66|5872.96|5873.28|5872.58|57
1731933250000|2024-11-18 12:34:10|5873.66|5872.96|5873.66|5872.96|5873.91|5873.21|5873.66|5872.96|44
1731933260000|2024-11-18 12:34:20|5873.53|5872.83|5873.53|5872.83|5873.53|5872.83|5873.53|5872.83|18
1731933270000|2024-11-18 12:34:30|5873.41|5872.71|5873.91|5873.21|5873.91|5873.21|5873.41|5872.71|37
1731933280000|2024-11-18 12:34:40|5873.78|5873.08|5873.91|5873.21|5873.91|5873.21|5873.66|5872.96|36
1731933290000|2024-11-18 12:34:50|5874.16|5873.46|5874.41|5873.71|5874.41|5873.71|5874.16|5873.46|39
1731933300000|2024-11-18 12:35:00|5874.28|5873.58|5874.16|5873.46|5874.28|5873.58|5874.16|5873.46|9
1731933310000|2024-11-18 12:35:10|5874.41|5873.71|5874.78|5874.08|5874.78|5874.08|5874.41|5873.71|92
1731933320000|2024-11-18 12:35:20|5874.91|5874.21|5874.91|5874.21|5874.91|5874.21|5874.66|5873.96|22
1731933330000|2024-11-18 12:35:30|5875.03|5874.33|5875.16|5874.46|5875.16|5874.46|5874.91|5874.21|25
1731933340000|2024-11-18 12:35:40|5875.28|5874.58|5875.16|5874.46|5875.28|5874.58|5875.16|5874.46|23
1731933350000|2024-11-18 12:35:50|5874.91|5874.21|5874.91|5874.21|5874.91|5874.21|5874.91|5874.21|23
1731933360000|2024-11-18 12:36:00|5875.03|5874.33|5875.16|5874.46|5875.41|5874.71|5875.03|5874.33|56
1731933370000|2024-11-18 12:36:10|5875.41|5874.71|5876.16|5875.46|5876.16|5875.46|5875.41|5874.71|64
1731933380000|2024-11-18 12:36:20|||||||||31
1731933390000|2024-11-18 12:36:30|5876.41|5875.71|5876.66|5875.96|5876.66|5875.96|5876.41|5875.71|53
1731933400000|2024-11-18 12:36:40|5876.53|5875.83|5876.41|5875.71|5876.66|5875.96|5876.41|5875.71|115
1731933410000|2024-11-18 12:36:50|5876.28|5875.58|5876.41|5875.71|5876.41|5875.71|5876.28|5875.58|19
1731933420000|2024-11-18 12:37:00|5876.91|5876.21|5876.91|5876.21|5876.91|5876.21|5876.91|5876.21|72
1731933430000|2024-11-18 12:37:10|5877.16|5876.46|5876.91|5876.21|5877.16|5876.46|5876.91|5876.21|42
1731933440000|2024-11-18 12:37:20|5877.03|5876.33|5876.91|5876.21|5877.16|5876.46|5876.78|5876.08|7
1731933450000|2024-11-18 12:37:30|5876.78|5876.08|5876.91|5876.21|5877.03|5876.33|5876.78|5876.08|48
1731933460000|2024-11-18 12:37:40|5876.78|5876.08|5877.16|5876.46|5877.16|5876.46|5876.78|5876.08|35
1731933470000|2024-11-18 12:37:50|5876.78|5876.08|5876.66|5875.96|5876.91|5876.21|5876.41|5875.71|101
1731933480000|2024-11-18 12:38:00|5876.78|5876.08|5876.91|5876.21|5876.91|5876.21|5876.78|5876.08|40
1731933490000|2024-11-18 12:38:10|5876.78|5876.08|5877.41|5876.71|5877.41|5876.71|5876.66|5875.96|119
1731933500000|2024-11-18 12:38:20|5877.28|5876.58|5877.41|5876.71|5877.41|5876.71|5877.16|5876.46|49
1731933510000|2024-11-18 12:38:30|5877.66|5876.96|5877.66|5876.96|5877.66|5876.96|5877.53|5876.83|52
1731933520000|2024-11-18 12:38:40|5877.78|5877.08|5877.91|5877.21|5877.91|5877.21|5877.78|5877.08|45
1731933530000|2024-11-18 12:38:50|5878.16|5877.46|5878.16|5877.46|5878.16|5877.46|5878.16|5877.46|23
1731933540000|2024-11-18 12:39:00|||||||||26
1731933550000|2024-11-18 12:39:10|5878.28|5877.58|5878.41|5877.71|5878.53|5877.83|5878.16|5877.46|88
1731933560000|2024-11-18 12:39:20|5878.53|5877.83|5878.66|5877.96|5878.66|5877.96|5878.53|5877.83|83
1731933570000|2024-11-18 12:39:30|5878.78|5878.08|5878.78|5878.08|5878.91|5878.21|5878.66|5877.96|86
1731933580000|2024-11-18 12:39:40|5878.91|5878.21|5878.91|5878.21|5879.16|5878.46|5878.91|5878.21|82
1731933590000|2024-11-18 12:39:50|||||||||2
1731933600000|2024-11-18 12:40:00|5878.41|5877.71|5878.16|5877.46|5878.66|5877.96|5878.16|5877.46|401
1731933610000|2024-11-18 12:40:10|5878.03|5877.33|5878.41|5877.71|5878.41|5877.71|5878.03|5877.33|53
1731933620000|2024-11-18 12:40:20|5878.28|5877.58|5878.41|5877.71|5878.41|5877.71|5878.28|5877.58|15
1731933630000|2024-11-18 12:40:30|5878.53|5877.83|5878.66|5877.96|5878.66|5877.96|5878.53|5877.83|22
1731933640000|2024-11-18 12:40:40|5878.41|5877.71|5878.41|5877.71|5878.41|5877.71|5878.41|5877.71|16
1731933650000|2024-11-18 12:40:50|||||||||3
1731933660000|2024-11-18 12:41:00|5878.53|5877.83|5878.16|5877.46|5878.53|5877.83|5878.16|5877.46|68
1731933670000|2024-11-18 12:41:10|5878.28|5877.58|5878.16|5877.46|5878.41|5877.71|5878.16|5877.46|18
1731933680000|2024-11-18 12:41:20|5878.28|5877.58|5878.16|5877.46|5878.41|5877.71|5878.16|5877.46|8
1731933690000|2024-11-18 12:41:30|5878.28|5877.58|5878.41|5877.71|5878.41|5877.71|5878.16|5877.46|79
1731933700000|2024-11-18 12:41:40|5878.28|5877.58|5878.16|5877.46|5878.41|5877.71|5877.91|5877.21|20
1731933710000|2024-11-18 12:41:50|5877.91|5877.21|5877.91|5877.21|5877.91|5877.21|5877.91|5877.21|53
1731933720000|2024-11-18 12:42:00|5878.16|5877.46|5877.78|5877.08|5878.16|5877.46|5877.66|5876.96|50
1731933730000|2024-11-18 12:42:10|5877.66|5876.96|5877.66|5876.96|5877.91|5877.21|5877.66|5876.96|38
1731933740000|2024-11-18 12:42:20|5877.78|5877.08|5877.66|5876.96|5877.78|5877.08|5877.53|5876.83|30
1731933750000|2024-11-18 12:42:30|5877.53|5876.83|5877.66|5876.96|5877.66|5876.96|5877.41|5876.71|59
1731933760000|2024-11-18 12:42:40|5877.78|5877.08|5877.66|5876.96|5877.91|5877.21|5877.66|5876.96|17
1731933770000|2024-11-18 12:42:50|5877.78|5877.08|5877.91|5877.21|5877.91|5877.21|5877.78|5877.08|3
1731933780000|2024-11-18 12:43:00|5878.16|5877.46|5878.03|5877.33|5878.16|5877.46|5878.03|5877.33|32
1731933790000|2024-11-18 12:43:10|5878.16|5877.46|5878.41|5877.71|5878.41|5877.71|5877.91|5877.21|27
1731933800000|2024-11-18 12:43:20|5878.28|5877.58|5877.91|5877.21|5878.28|5877.58|5877.91|5877.21|18
1731933810000|2024-11-18 12:43:30|5878.03|5877.33|5877.91|5877.21|5878.03|5877.33|5877.91|5877.21|13
1731933820000|2024-11-18 12:43:40|5877.78|5877.08|5877.91|5877.21|5877.91|5877.21|5877.78|5877.08|36
1731933830000|2024-11-18 12:43:50|||||||||33
1731933840000|2024-11-18 12:44:00|5878.03|5877.33|5878.16|5877.46|5878.16|5877.46|5877.91|5877.21|23
1731933850000|2024-11-18 12:44:10|5878.03|5877.33|5878.16|5877.46|5878.16|5877.46|5877.91|5877.21|29
1731933860000|2024-11-18 12:44:20|5878.03|5877.33|5878.16|5877.46|5878.16|5877.46|5877.91|5877.21|52
1731933870000|2024-11-18 12:44:30|5878.03|5877.33|5877.91|5877.21|5878.16|5877.46|5877.91|5877.21|23
1731933880000|2024-11-18 12:44:40|||||||||7
1731933900000|2024-11-18 12:45:00|5878.16|5877.46|5878.16|5877.46|5878.16|5877.46|5878.16|5877.46|92
1731933910000|2024-11-18 12:45:10|5877.91|5877.21|5878.16|5877.46|5878.16|5877.46|5877.91|5877.21|27
1731933920000|2024-11-18 12:45:20|5878.28|5877.58|5878.53|5877.83|5878.66|5877.96|5878.28|5877.58|100
1731933930000|2024-11-18 12:45:30|5878.66|5877.96|5878.66|5877.96|5878.91|5878.21|5878.66|5877.96|35
1731933940000|2024-11-18 12:45:40|5878.91|5878.21|5878.91|5878.21|5878.91|5878.21|5878.91|5878.21|8
1731933950000|2024-11-18 12:45:50|5878.78|5878.08|5878.78|5878.08|5878.78|5878.08|5878.66|5877.96|20
1731933960000|2024-11-18 12:46:00|5878.91|5878.21|5878.91|5878.21|5878.91|5878.21|5878.78|5878.08|13
1731933970000|2024-11-18 12:46:10|5878.78|5878.08|5878.66|5877.96|5878.78|5878.08|5878.66|5877.96|3
1731933980000|2024-11-18 12:46:20|5878.53|5877.83|5878.66|5877.96|5878.66|5877.96|5878.41|5877.71|44
1731933990000|2024-11-18 12:46:30|5878.91|5878.21|5878.91|5878.21|5878.91|5878.21|5878.91|5878.21|7
1731934000000|2024-11-18 12:46:40|5878.78|5878.08|5878.66|5877.96|5878.91|5878.21|5878.66|5877.96|40
1731934010000|2024-11-18 12:46:50|5878.78|5878.08|5878.66|5877.96|5878.91|5878.21|5878.66|5877.96|14
1731934020000|2024-11-18 12:47:00|5878.41|5877.71|5878.66|5877.96|5878.66|5877.96|5878.41|5877.71|49
1731934030000|2024-11-18 12:47:10|5878.91|5878.21|5878.91|5878.21|5878.91|5878.21|5878.78|5878.08|7
1731934040000|2024-11-18 12:47:20|||||||||4
1731934050000|2024-11-18 12:47:30|5878.78|5878.08|5878.78|5878.08|5878.78|5878.08|5878.78|5878.08|28
1731934060000|2024-11-18 12:47:40|5878.91|5878.21|5878.91|5878.21|5879.16|5878.46|5878.66|5877.96|81
1731934070000|2024-11-18 12:47:50|5878.66|5877.96|5878.91|5878.21|5878.91|5878.21|5878.66|5877.96|19
1731934080000|2024-11-18 12:48:00|5878.78|5878.08|5878.66|5877.96|5878.91|5878.21|5878.66|5877.96|34
1731934090000|2024-11-18 12:48:10|5878.53|5877.83|5878.41|5877.71|5878.53|5877.83|5878.41|5877.71|47
1731934100000|2024-11-18 12:48:20|||||||||7
1731934110000|2024-11-18 12:48:30|||||||||4
1731934120000|2024-11-18 12:48:40|5878.66|5877.96|5878.41|5877.71|5878.66|5877.96|5878.41|5877.71|78
1731934130000|2024-11-18 12:48:50|||||||||12
1731934140000|2024-11-18 12:49:00|5878.28|5877.58|5878.16|5877.46|5878.28|5877.58|5878.03|5877.33|41
1731934150000|2024-11-18 12:49:10|5878.03|5877.33|5877.91|5877.21|5878.03|5877.33|5877.91|5877.21|13
1731934160000|2024-11-18 12:49:20|5877.66|5876.96|5877.66|5876.96|5877.66|5876.96|5877.66|5876.96|34
1731934170000|2024-11-18 12:49:30|5876.91|5876.21|5876.66|5875.96|5876.91|5876.21|5876.41|5875.71|173
1731934180000|2024-11-18 12:49:40|5876.91|5876.21|5877.16|5876.46|5877.16|5876.46|5876.91|5876.21|76
1731934190000|2024-11-18 12:49:50|5877.03|5876.33|5877.16|5876.46|5877.16|5876.46|5876.91|5876.21|61
1731934200000|2024-11-18 12:50:00|5877.03|5876.33|5876.66|5875.96|5877.03|5876.33|5876.66|5875.96|57
1731934210000|2024-11-18 12:50:10|5876.41|5875.71|5876.41|5875.71|5876.41|5875.71|5876.16|5875.46|33
1731934220000|2024-11-18 12:50:20|5876.66|5875.96|5876.41|5875.71|5876.66|5875.96|5876.41|5875.71|32
1731934230000|2024-11-18 12:50:30|5876.28|5875.58|5875.91|5875.21|5876.41|5875.71|5875.91|5875.21|35
1731934240000|2024-11-18 12:50:40|5876.03|5875.33|5876.66|5875.96|5876.78|5876.08|5876.03|5875.33|104
1731934250000|2024-11-18 12:50:50|5876.78|5876.08|5876.91|5876.21|5876.91|5876.21|5876.78|5876.08|36
1731934260000|2024-11-18 12:51:00|||||||||24
1731934270000|2024-11-18 12:51:10|5876.78|5876.08|5876.53|5875.83|5876.78|5876.08|5876.53|5875.83|33
1731934280000|2024-11-18 12:51:20|5876.66|5875.96|5876.66|5875.96|5876.66|5875.96|5876.66|5875.96|27
1731934290000|2024-11-18 12:51:30|5876.91|5876.21|5877.41|5876.71|5877.41|5876.71|5876.91|5876.21|45
1731934300000|2024-11-18 12:51:40|5877.28|5876.58|5877.16|5876.46|5877.41|5876.71|5877.16|5876.46|24
1731934310000|2024-11-18 12:51:50|5877.28|5876.58|5877.41|5876.71|5877.41|5876.71|5877.28|5876.58|149
1731934320000|2024-11-18 12:52:00|||||||||15
1731934330000|2024-11-18 12:52:10|5876.91|5876.21|5876.91|5876.21|5876.91|5876.21|5876.91|5876.21|30
1731934340000|2024-11-18 12:52:20|5877.03|5876.33|5877.16|5876.46|5877.28|5876.58|5877.03|5876.33|28
1731934350000|2024-11-18 12:52:30|5877.03|5876.33|5877.03|5876.33|5877.03|5876.33|5876.91|5876.21|29
1731934360000|2024-11-18 12:52:40|5876.91|5876.21|5876.91|5876.21|5877.03|5876.33|5876.91|5876.21|20
1731934370000|2024-11-18 12:52:50|5876.66|5875.96|5876.91|5876.21|5876.91|5876.21|5876.66|5875.96|34
1731934380000|2024-11-18 12:53:00|5876.78|5876.08|5876.66|5875.96|5876.91|5876.21|5876.66|5875.96|33
1731934390000|2024-11-18 12:53:10|5876.78|5876.08|5876.41|5875.71|5876.78|5876.08|5876.41|5875.71|21
1731934400000|2024-11-18 12:53:20|||||||||36
1731934410000|2024-11-18 12:53:30|5876.53|5875.83|5876.66|5875.96|5876.78|5876.08|5876.41|5875.71|29
1731934420000|2024-11-18 12:53:40|5876.78|5876.08|5876.41|5875.71|5876.78|5876.08|5876.41|5875.71|25
1731934430000|2024-11-18 12:53:50|5876.28|5875.58|5876.28|5875.58|5876.28|5875.58|5876.16|5875.46|36
1731934440000|2024-11-18 12:54:00|5876.16|5875.46|5876.16|5875.46|5876.41|5875.71|5876.16|5875.46|18
1731934450000|2024-11-18 12:54:10|5876.28|5875.58|5876.66|5875.96|5876.66|5875.96|5876.16|5875.46|50
1731934470000|2024-11-18 12:54:30|5876.78|5876.08|5876.41|5875.71|5876.78|5876.08|5876.41|5875.71|23
1731934480000|2024-11-18 12:54:40|5876.28|5875.58|5876.41|5875.71|5876.41|5875.71|5876.28|5875.58|8
1731934490000|2024-11-18 12:54:50|5876.53|5875.83|5876.66|5875.96|5876.66|5875.96|5876.53|5875.83|72
1731934500000|2024-11-18 12:55:00|5876.41|5875.71|5876.16|5875.46|5876.41|5875.71|5876.16|5875.46|111
1731934510000|2024-11-18 12:55:10|5876.41|5875.71|5876.41|5875.71|5876.41|5875.71|5876.41|5875.71|20
1731934520000|2024-11-18 12:55:20|||||||||3
1731934530000|2024-11-18 12:55:30|||||||||3
1731934540000|2024-11-18 12:55:40|5876.53|5875.83|5876.41|5875.71|5876.53|5875.83|5876.41|5875.71|33
1731934550000|2024-11-18 12:55:50|5876.66|5875.96|5876.66|5875.96|5876.91|5876.21|5876.66|5875.96|52
1731934560000|2024-11-18 12:56:00|5876.53|5875.83|5876.66|5875.96|5876.66|5875.96|5876.41|5875.71|17
1731934570000|2024-11-18 12:56:10|5876.53|5875.83|5876.53|5875.83|5876.66|5875.96|5876.41|5875.71|25
1731934580000|2024-11-18 12:56:20|5876.66|5875.96|5877.16|5876.46|5877.16|5876.46|5876.66|5875.96|45
1731934590000|2024-11-18 12:56:30|5877.28|5876.58|5877.16|5876.46|5877.41|5876.71|5877.16|5876.46|109
1731934600000|2024-11-18 12:56:40|5877.28|5876.58|5877.53|5876.83|5877.53|5876.83|5877.28|5876.58|62
1731934610000|2024-11-18 12:56:50|5877.41|5876.71|5877.41|5876.71|5877.53|5876.83|5877.41|5876.71|8
1731934620000|2024-11-18 12:57:00|5876.91|5876.21|5877.41|5876.71|5877.41|5876.71|5876.91|5876.21|69
1731934630000|2024-11-18 12:57:10|5877.28|5876.58|5877.66|5876.96|5877.66|5876.96|5877.28|5876.58|22
1731934640000|2024-11-18 12:57:20|5877.41|5876.71|5877.66|5876.96|5877.66|5876.96|5877.41|5876.71|48
1731934650000|2024-11-18 12:57:30|5877.53|5876.83|5877.28|5876.58|5877.66|5876.96|5877.28|5876.58|35
1731934660000|2024-11-18 12:57:40|5877.41|5876.71|5877.16|5876.46|5877.41|5876.71|5877.16|5876.46|29
1731934670000|2024-11-18 12:57:50|5877.28|5876.58|5876.91|5876.21|5877.41|5876.71|5876.91|5876.21|16
1731934680000|2024-11-18 12:58:00|5876.78|5876.08|5876.66|5875.96|5876.78|5876.08|5876.66|5875.96|49
1731934690000|2024-11-18 12:58:10|5876.53|5875.83|5876.41|5875.71|5876.66|5875.96|5876.28|5875.58|28
1731934700000|2024-11-18 12:58:20|5876.28|5875.58|5876.16|5875.46|5876.41|5875.71|5875.91|5875.21|73
1731934710000|2024-11-18 12:58:30|5876.28|5875.58|5876.41|5875.71|5876.41|5875.71|5876.28|5875.58|15
1731934720000|2024-11-18 12:58:40|5876.16|5875.46|5876.41|5875.71|5876.41|5875.71|5876.16|5875.46|30
1731934730000|2024-11-18 12:58:50|5876.28|5875.58|5876.28|5875.58|5876.41|5875.71|5876.16|5875.46|59
1731934740000|2024-11-18 12:59:00|5876.41|5875.71|5876.41|5875.71|5876.41|5875.71|5876.16|5875.46|21
1731934750000|2024-11-18 12:59:10|5876.16|5875.46|5876.16|5875.46|5876.66|5875.96|5876.16|5875.46|58
1731934760000|2024-11-18 12:59:20|5875.91|5875.21|5876.03|5875.33|5876.16|5875.46|5875.91|5875.21|48
1731934770000|2024-11-18 12:59:30|5876.16|5875.46|5876.16|5875.46|5876.41|5875.71|5876.16|5875.46|26
1731934790000|2024-11-18 12:59:50|5876.03|5875.33|5875.66|5874.96|5876.16|5875.46|5875.66|5874.96|80
1731934800000|2024-11-18 13:00:00|5875.78|5875.08|5875.91|5875.21|5876.28|5875.58|5875.66|5874.96|105
1731934810000|2024-11-18 13:00:10|5876.16|5875.46|5876.28|5875.58|5876.41|5875.71|5876.16|5875.46|81
1731934820000|2024-11-18 13:00:20|5876.41|5875.71|5876.16|5875.46|5876.41|5875.71|5875.91|5875.21|109
1731934830000|2024-11-18 13:00:30|5876.28|5875.58|5876.66|5875.96|5876.66|5875.96|5876.16|5875.46|25
1731934840000|2024-11-18 13:00:40|5876.53|5875.83|5876.66|5875.96|5877.03|5876.33|5876.53|5875.83|47
1731934850000|2024-11-18 13:00:50|5876.41|5875.71|5876.16|5875.46|5876.41|5875.71|5876.16|5875.46|53
1731934860000|2024-11-18 13:01:00|5876.28|5875.58|5875.41|5874.71|5876.28|5875.58|5875.16|5874.46|131
1731934870000|2024-11-18 13:01:10|5875.66|5874.96|5875.66|5874.96|5875.91|5875.21|5875.66|5874.96|67
1731934880000|2024-11-18 13:01:20|5875.91|5875.21|5875.66|5874.96|5875.91|5875.21|5875.41|5874.71|67
1731934890000|2024-11-18 13:01:30|5875.78|5875.08|5875.91|5875.21|5875.91|5875.21|5875.78|5875.08|12
1731934900000|2024-11-18 13:01:40|5875.66|5874.96|5875.41|5874.71|5875.66|5874.96|5875.41|5874.71|16
1731934910000|2024-11-18 13:01:50|||||||||11
1731934920000|2024-11-18 13:02:00|5875.16|5874.46|5874.66|5873.96|5875.16|5874.46|5874.41|5873.71|121
1731934930000|2024-11-18 13:02:10|5874.91|5874.21|5875.16|5874.46|5875.16|5874.46|5874.91|5874.21|126
1731934940000|2024-11-18 13:02:20|5875.41|5874.71|5875.16|5874.46|5875.41|5874.71|5875.16|5874.46|56
1731934950000|2024-11-18 13:02:30|5875.03|5874.33|5874.66|5873.96|5875.16|5874.46|5874.66|5873.96|82
1731934960000|2024-11-18 13:02:40|5874.78|5874.08|5874.66|5873.96|5874.91|5874.21|5874.41|5873.71|75
1731934970000|2024-11-18 13:02:50|5874.53|5873.83|5874.28|5873.58|5874.53|5873.83|5874.28|5873.58|36
1731934980000|2024-11-18 13:03:00|5874.16|5873.46|5874.16|5873.46|5874.16|5873.46|5873.91|5873.21|103
1731934990000|2024-11-18 13:03:10|5874.28|5873.58|5874.16|5873.46|5874.28|5873.58|5873.91|5873.21|48
1731935000000|2024-11-18 13:03:20|5874.03|5873.33|5874.16|5873.46|5874.16|5873.46|5873.91|5873.21|16
1731935010000|2024-11-18 13:03:30|5874.28|5873.58|5874.16|5873.46|5874.41|5873.71|5874.03|5873.33|50
1731935020000|2024-11-18 13:03:40|5874.03|5873.33|5874.41|5873.71|5874.41|5873.71|5873.91|5873.21|37
1731935030000|2024-11-18 13:03:50|5874.28|5873.58|5873.91|5873.21|5874.28|5873.58|5873.91|5873.21|22
1731935040000|2024-11-18 13:04:00|5874.03|5873.33|5874.41|5873.71|5874.41|5873.71|5874.03|5873.33|28
1731935050000|2024-11-18 13:04:10|5874.16|5873.46|5872.66|5871.96|5874.16|5873.46|5872.41|5871.71|275
1731935060000|2024-11-18 13:04:20|5872.91|5872.21|5872.41|5871.71|5872.91|5872.21|5872.41|5871.71|105
1731935070000|2024-11-18 13:04:30|5872.53|5871.83|5872.66|5871.96|5872.66|5871.96|5872.53|5871.83|45
1731935080000|2024-11-18 13:04:40|5873.16|5872.46|5872.91|5872.21|5873.16|5872.46|5872.91|5872.21|66
1731935090000|2024-11-18 13:04:50|5873.16|5872.46|5873.03|5872.33|5873.16|5872.46|5873.03|5872.33|46
1731935100000|2024-11-18 13:05:00|5872.91|5872.21|5872.16|5871.46|5873.16|5872.46|5872.16|5871.46|116
1731935110000|2024-11-18 13:05:10|5871.91|5871.21|5872.16|5871.46|5872.16|5871.46|5871.91|5871.21|198
1731935120000|2024-11-18 13:05:20|5872.03|5871.33|5872.41|5871.71|5872.41|5871.71|5872.03|5871.33|40
1731935130000|2024-11-18 13:05:30|5872.28|5871.58|5871.91|5871.21|5872.28|5871.58|5871.91|5871.21|43
1731935140000|2024-11-18 13:05:40|5871.66|5870.96|5871.66|5870.96|5871.66|5870.96|5871.66|5870.96|71
1731935150000|2024-11-18 13:05:50|5871.53|5870.83|5871.41|5870.71|5871.66|5870.96|5871.41|5870.71|56
1731935160000|2024-11-18 13:06:00|5871.66|5870.96|5871.16|5870.46|5871.66|5870.96|5871.16|5870.46|173
1731935170000|2024-11-18 13:06:10|5870.66|5869.96|5871.16|5870.46|5871.41|5870.71|5870.66|5869.96|284
1731935180000|2024-11-18 13:06:20|5871.41|5870.71|5871.66|5870.96|5871.66|5870.96|5871.41|5870.71|128
1731935190000|2024-11-18 13:06:30|5871.53|5870.83|5871.66|5870.96|5871.66|5870.96|5871.41|5870.71|36
1731935200000|2024-11-18 13:06:40|5871.41|5870.71|5871.41|5870.71|5871.53|5870.83|5871.16|5870.46|85
1731935210000|2024-11-18 13:06:50|5871.66|5870.96|5871.66|5870.96|5871.91|5871.21|5871.66|5870.96|41
1731935220000|2024-11-18 13:07:00|5871.53|5870.83|5872.03|5871.33|5872.16|5871.46|5871.16|5870.46|118
1731935230000|2024-11-18 13:07:10|5872.16|5871.46|5871.16|5870.46|5872.16|5871.46|5871.16|5870.46|77
1731935240000|2024-11-18 13:07:20|5871.28|5870.58|5871.66|5870.96|5871.66|5870.96|5871.16|5870.46|35
1731935250000|2024-11-18 13:07:30|5871.53|5870.83|5871.16|5870.46|5871.53|5870.83|5870.91|5870.21|78
1731935260000|2024-11-18 13:07:40|5871.28|5870.58|5871.16|5870.46|5871.28|5870.58|5870.91|5870.21|123
1731935270000|2024-11-18 13:07:50|5871.03|5870.33|5870.91|5870.21|5871.16|5870.46|5870.91|5870.21|96
1731935280000|2024-11-18 13:08:00|5871.03|5870.33|5870.91|5870.21|5871.03|5870.33|5870.91|5870.21|104
1731935290000|2024-11-18 13:08:10|5871.16|5870.46|5870.91|5870.21|5871.16|5870.46|5870.91|5870.21|79
1731935300000|2024-11-18 13:08:20|5871.16|5870.46|5871.16|5870.46|5871.16|5870.46|5870.91|5870.21|41
1731935310000|2024-11-18 13:08:30|5871.41|5870.71|5871.66|5870.96|5871.66|5870.96|5871.41|5870.71|114
1731935320000|2024-11-18 13:08:40|5871.53|5870.83|5871.41|5870.71|5871.53|5870.83|5871.41|5870.71|28
1731935330000|2024-11-18 13:08:50|5871.53|5870.83|5871.53|5870.83|5871.66|5870.96|5871.41|5870.71|21
1731935340000|2024-11-18 13:09:00|5871.66|5870.96|5871.66|5870.96|5871.78|5871.08|5871.41|5870.71|52
1731935350000|2024-11-18 13:09:10|5871.78|5871.08|5872.41|5871.71|5872.41|5871.71|5871.66|5870.96|41
1731935360000|2024-11-18 13:09:20|5872.53|5871.83|5872.41|5871.71|5872.53|5871.83|5872.16|5871.46|50
1731935370000|2024-11-18 13:09:30|5872.66|5871.96|5872.41|5871.71|5872.66|5871.96|5872.41|5871.71|69
1731935380000|2024-11-18 13:09:40|5872.53|5871.83|5871.66|5870.96|5872.53|5871.83|5871.66|5870.96|80
1731935390000|2024-11-18 13:09:50|5871.53|5870.83|5871.16|5870.46|5871.53|5870.83|5871.03|5870.33|53
1731935400000|2024-11-18 13:10:00|5871.41|5870.71|5871.41|5870.71|5871.41|5870.71|5871.28|5870.58|82
1731935410000|2024-11-18 13:10:10|5871.53|5870.83|5871.91|5871.21|5871.91|5871.21|5871.41|5870.71|58
1731935420000|2024-11-18 13:10:20|5871.78|5871.08|5872.16|5871.46|5872.16|5871.46|5871.41|5870.71|82
1731935430000|2024-11-18 13:10:30|5872.28|5871.58|5872.16|5871.46|5872.41|5871.71|5872.16|5871.46|31
1731935440000|2024-11-18 13:10:40|5871.91|5871.21|5871.91|5871.21|5872.16|5871.46|5871.91|5871.21|142
1731935450000|2024-11-18 13:10:50|5871.78|5871.08|5871.91|5871.21|5871.91|5871.21|5871.66|5870.96|36
1731935460000|2024-11-18 13:11:00|5871.78|5871.08|5871.91|5871.21|5871.91|5871.21|5871.66|5870.96|36
1731935470000|2024-11-18 13:11:10|5871.78|5871.08|5871.91|5871.21|5871.91|5871.21|5871.66|5870.96|24
1731935480000|2024-11-18 13:11:20|5871.78|5871.08|5871.66|5870.96|5871.91|5871.21|5871.66|5870.96|53
1731935490000|2024-11-18 13:11:30|5871.41|5870.71|5871.41|5870.71|5871.41|5870.71|5871.41|5870.71|106
1731935500000|2024-11-18 13:11:40|5871.53|5870.83|5871.66|5870.96|5871.66|5870.96|5871.41|5870.71|45
1731935510000|2024-11-18 13:11:50|5871.91|5871.21|5872.41|5871.71|5872.41|5871.71|5871.91|5871.21|106
1731935520000|2024-11-18 13:12:00|5872.66|5871.96|5872.41|5871.71|5872.91|5872.21|5872.41|5871.71|194
1731935530000|2024-11-18 13:12:10|5872.28|5871.58|5871.91|5871.21|5872.66|5871.96|5871.91|5871.21|84
1731935540000|2024-11-18 13:12:20|5872.03|5871.33|5871.78|5871.08|5872.16|5871.46|5871.53|5870.83|74
1731935550000|2024-11-18 13:12:30|5871.66|5870.96|5871.91|5871.21|5872.03|5871.33|5871.66|5870.96|42
1731935560000|2024-11-18 13:12:40|5871.66|5870.96|5871.66|5870.96|5871.66|5870.96|5871.28|5870.58|74
1731935570000|2024-11-18 13:12:50|5871.78|5871.08|5871.53|5870.83|5871.91|5871.21|5871.41|5870.71|35
1731935580000|2024-11-18 13:13:00|5871.41|5870.71|5870.66|5869.96|5871.41|5870.71|5870.66|5869.96|69
1731935590000|2024-11-18 13:13:10|5870.78|5870.08|5869.91|5869.21|5870.91|5870.21|5869.91|5869.21|236
1731935600000|2024-11-18 13:13:20|5870.16|5869.46|5870.66|5869.96|5870.91|5870.21|5870.03|5869.33|259
1731935610000|2024-11-18 13:13:30|5870.53|5869.83|5870.16|5869.46|5870.53|5869.83|5869.91|5869.21|253
1731935620000|2024-11-18 13:13:40|5869.91|5869.21|5869.41|5868.71|5870.03|5869.33|5869.41|5868.71|121
1731935630000|2024-11-18 13:13:50|5869.16|5868.46|5869.16|5868.46|5869.41|5868.71|5869.16|5868.46|164
1731935640000|2024-11-18 13:14:00|5868.91|5868.21|5868.66|5867.96|5869.16|5868.46|5868.66|5867.96|101
1731935650000|2024-11-18 13:14:10|5868.91|5868.21|5868.91|5868.21|5869.03|5868.33|5868.66|5867.96|87
1731935660000|2024-11-18 13:14:20|5869.16|5868.46|5868.66|5867.96|5869.16|5868.46|5868.66|5867.96|59
1731935670000|2024-11-18 13:14:30|5868.78|5868.08|5868.41|5867.71|5868.91|5868.21|5868.41|5867.71|44
1731935680000|2024-11-18 13:14:40|5868.16|5867.46|5868.16|5867.46|5868.41|5867.71|5868.16|5867.46|146
1731935690000|2024-11-18 13:14:50|5868.28|5867.58|5868.66|5867.96|5868.66|5867.96|5868.16|5867.46|126
1731935700000|2024-11-18 13:15:00|5868.53|5867.83|5868.41|5867.71|5868.91|5868.21|5868.41|5867.71|105
1731935710000|2024-11-18 13:15:10|5868.53|5867.83|5868.91|5868.21|5868.91|5868.21|5868.41|5867.71|72
1731935720000|2024-11-18 13:15:20|5869.16|5868.46|5869.16|5868.46|5869.41|5868.71|5869.03|5868.33|131
1731935730000|2024-11-18 13:15:30|5869.03|5868.33|5868.91|5868.21|5869.16|5868.46|5868.91|5868.21|107
1731935740000|2024-11-18 13:15:40|5868.66|5867.96|5868.91|5868.21|5868.91|5868.21|5868.66|5867.96|59
1731935750000|2024-11-18 13:15:50|5869.16|5868.46|5869.41|5868.71|5869.66|5868.96|5869.16|5868.46|94
1731935760000|2024-11-18 13:16:00|5869.53|5868.83|5869.16|5868.46|5869.91|5869.21|5869.16|5868.46|67
1731935770000|2024-11-18 13:16:10|5869.41|5868.71|5869.66|5868.96|5869.66|5868.96|5869.28|5868.58|31
1731935780000|2024-11-18 13:16:20|5869.78|5869.08|5869.91|5869.21|5869.91|5869.21|5869.66|5868.96|21
1731935790000|2024-11-18 13:16:30|5870.03|5869.33|5870.16|5869.46|5870.16|5869.46|5870.03|5869.33|36
1731935800000|2024-11-18 13:16:40|5870.03|5869.33|5870.16|5869.46|5870.16|5869.46|5869.91|5869.21|75
1731935810000|2024-11-18 13:16:50|5870.03|5869.33|5869.78|5869.08|5870.16|5869.46|5869.78|5869.08|42
1731935820000|2024-11-18 13:17:00|5869.66|5868.96|5869.41|5868.71|5869.78|5869.08|5869.41|5868.71|39
1731935830000|2024-11-18 13:17:10|5869.53|5868.83|5869.66|5868.96|5869.66|5868.96|5869.41|5868.71|64
1731935840000|2024-11-18 13:17:20|5869.78|5869.08|5869.66|5868.96|5869.91|5869.21|5869.66|5868.96|28
1731935850000|2024-11-18 13:17:30|5869.78|5869.08|5870.16|5869.46|5870.16|5869.46|5869.78|5869.08|21
1731935860000|2024-11-18 13:17:40|5869.91|5869.21|5869.66|5868.96|5869.91|5869.21|5869.66|5868.96|47
1731935870000|2024-11-18 13:17:50|5869.53|5868.83|5869.91|5869.21|5869.91|5869.21|5869.41|5868.71|29
1731935880000|2024-11-18 13:18:00|5869.78|5869.08|5869.91|5869.21|5869.91|5869.21|5869.66|5868.96|65
1731935890000|2024-11-18 13:18:10|5869.78|5869.08|5869.53|5868.83|5869.91|5869.21|5869.41|5868.71|58
1731935900000|2024-11-18 13:18:20|5869.66|5868.96|5868.53|5867.83|5869.66|5868.96|5868.53|5867.83|91
1731935910000|2024-11-18 13:18:30|5868.41|5867.71|5868.16|5867.46|5868.66|5867.96|5868.16|5867.46|91
1731935920000|2024-11-18 13:18:40|5867.91|5867.21|5868.16|5867.46|5868.16|5867.46|5867.91|5867.21|56
1731935930000|2024-11-18 13:18:50|5868.03|5867.33|5867.91|5867.21|5868.16|5867.46|5867.91|5867.21|188
1731935940000|2024-11-18 13:19:00|5867.66|5866.96|5868.91|5868.21|5869.03|5868.33|5867.41|5866.71|927
1731935950000|2024-11-18 13:19:10|5868.78|5868.08|5868.16|5867.46|5868.91|5868.21|5868.16|5867.46|276
1731935960000|2024-11-18 13:19:20|5868.28|5867.58|5867.91|5867.21|5868.66|5867.96|5867.91|5867.21|209
1731935970000|2024-11-18 13:19:30|5868.16|5867.46|5867.66|5866.96|5868.16|5867.46|5867.66|5866.96|77
1731935980000|2024-11-18 13:19:40|5867.41|5866.71|5867.16|5866.46|5867.41|5866.71|5867.16|5866.46|42
1731935990000|2024-11-18 13:19:50|5867.28|5866.58|5867.41|5866.71|5867.41|5866.71|5867.28|5866.58|51
1731936000000|2024-11-18 13:20:00|5867.28|5866.58|5867.66|5866.96|5868.16|5867.46|5867.16|5866.46|138
1731936010000|2024-11-18 13:20:10|5867.41|5866.71|5867.66|5866.96|5867.66|5866.96|5867.41|5866.71|73
1731936020000|2024-11-18 13:20:20|5867.78|5867.08|5866.66|5865.96|5867.91|5867.21|5866.66|5865.96|360
1731936030000|2024-11-18 13:20:30|5866.91|5866.21|5866.66|5865.96|5866.91|5866.21|5866.66|5865.96|140
1731936040000|2024-11-18 13:20:40|5866.78|5866.08|5866.66|5865.96|5866.91|5866.21|5866.66|5865.96|90
1731936050000|2024-11-18 13:20:50|5866.53|5865.83|5866.53|5865.83|5866.66|5865.96|5866.03|5865.33|225
1731936060000|2024-11-18 13:21:00|5866.41|5865.71|5864.66|5863.96|5866.41|5865.71|5864.66|5863.96|267
1731936070000|2024-11-18 13:21:10|5864.91|5864.21|5864.41|5863.71|5865.03|5864.33|5864.41|5863.71|232
1731936080000|2024-11-18 13:21:20|5864.53|5863.83|5864.16|5863.46|5864.53|5863.83|5863.91|5863.21|347
1731936090000|2024-11-18 13:21:30|5864.28|5863.58|5864.41|5863.71|5864.78|5864.08|5864.28|5863.58|204
1731936100000|2024-11-18 13:21:40|5864.16|5863.46|5863.16|5862.46|5864.16|5863.46|5862.91|5862.21|514
1731936110000|2024-11-18 13:21:50|5863.66|5862.96|5863.91|5863.21|5864.16|5863.46|5863.41|5862.71|216
1731936120000|2024-11-18 13:22:00|5863.78|5863.08|5863.16|5862.46|5863.91|5863.21|5863.16|5862.46|186
1731936130000|2024-11-18 13:22:10|5863.28|5862.58|5863.41|5862.71|5863.66|5862.96|5862.91|5862.21|237
1731936140000|2024-11-18 13:22:20|5863.28|5862.58|5862.91|5862.21|5863.41|5862.71|5862.41|5861.71|435
1731936150000|2024-11-18 13:22:30|5862.66|5861.96|5862.66|5861.96|5863.16|5862.46|5862.66|5861.96|165
1731936160000|2024-11-18 13:22:40|5862.91|5862.21|5863.41|5862.71|5863.41|5862.71|5862.91|5862.21|151
1731936170000|2024-11-18 13:22:50|5863.53|5862.83|5863.41|5862.71|5863.53|5862.83|5863.16|5862.46|59
1731936180000|2024-11-18 13:23:00|5863.53|5862.83|5863.16|5862.46|5863.78|5863.08|5863.16|5862.46|157
1731936190000|2024-11-18 13:23:10|5863.03|5862.33|5862.41|5861.71|5863.03|5862.33|5862.41|5861.71|202
1731936200000|2024-11-18 13:23:20|5862.16|5861.46|5862.66|5861.96|5862.66|5861.96|5861.91|5861.21|156
1731936210000|2024-11-18 13:23:30|5862.53|5861.83|5862.53|5861.83|5862.91|5862.21|5862.16|5861.46|86
1731936220000|2024-11-18 13:23:40|5862.41|5861.71|5862.16|5861.46|5862.41|5861.71|5861.78|5861.08|91
1731936230000|2024-11-18 13:23:50|5861.91|5861.21|5862.16|5861.46|5862.16|5861.46|5861.91|5861.21|44
1731936240000|2024-11-18 13:24:00|5862.28|5861.58|5863.66|5862.96|5863.66|5862.96|5862.28|5861.58|176
1731936250000|2024-11-18 13:24:10|5863.53|5862.83|5862.66|5861.96|5863.53|5862.83|5862.66|5861.96|149
1731936260000|2024-11-18 13:24:20|5862.91|5862.21|5862.41|5861.71|5862.91|5862.21|5862.41|5861.71|111
1731936270000|2024-11-18 13:24:30|5862.53|5861.83|5862.16|5861.46|5862.66|5861.96|5862.03|5861.33|166
1731936280000|2024-11-18 13:24:40|5862.28|5861.58|5862.91|5862.21|5862.91|5862.21|5862.16|5861.46|28
1731936290000|2024-11-18 13:24:50|5862.78|5862.08|5862.91|5862.21|5862.91|5862.21|5862.66|5861.96|93
1731936300000|2024-11-18 13:25:00|5863.03|5862.33|5863.03|5862.33|5863.16|5862.46|5862.91|5862.21|82
1731936310000|2024-11-18 13:25:10|5863.16|5862.46|5863.91|5863.21|5864.16|5863.46|5862.91|5862.21|291
1731936320000|2024-11-18 13:25:20|5863.78|5863.08|5863.91|5863.21|5863.91|5863.21|5863.66|5862.96|110
1731936330000|2024-11-18 13:25:30|5864.03|5863.33|5863.91|5863.21|5864.16|5863.46|5863.91|5863.21|130
1731936340000|2024-11-18 13:25:40|5864.03|5863.33|5864.16|5863.46|5864.16|5863.46|5863.91|5863.21|116
1731936350000|2024-11-18 13:25:50|5864.03|5863.33|5864.16|5863.46|5864.16|5863.46|5863.91|5863.21|59
1731936360000|2024-11-18 13:26:00|5864.66|5863.96|5864.91|5864.21|5865.03|5864.33|5864.66|5863.96|267
1731936370000|2024-11-18 13:26:10|5864.78|5864.08|5864.91|5864.21|5864.91|5864.21|5864.66|5863.96|45
1731936380000|2024-11-18 13:26:20|5864.66|5863.96|5864.78|5864.08|5864.91|5864.21|5864.66|5863.96|84
1731936390000|2024-11-18 13:26:30|5864.91|5864.21|5864.91|5864.21|5864.91|5864.21|5864.91|5864.21|32
1731936400000|2024-11-18 13:26:40|5865.41|5864.71|5865.41|5864.71|5865.41|5864.71|5865.16|5864.46|224
1731936410000|2024-11-18 13:26:50|5865.66|5864.96|5865.66|5864.96|5865.66|5864.96|5865.66|5864.96|23
1731936420000|2024-11-18 13:27:00|5865.91|5865.21|5866.16|5865.46|5866.41|5865.71|5865.91|5865.21|119
1731936430000|2024-11-18 13:27:10|5866.41|5865.71|5865.91|5865.21|5866.53|5865.83|5865.91|5865.21|142
1731936440000|2024-11-18 13:27:20|5865.66|5864.96|5866.16|5865.46|5866.16|5865.46|5865.53|5864.83|140
1731936450000|2024-11-18 13:27:30|5866.41|5865.71|5866.91|5866.21|5866.91|5866.21|5866.41|5865.71|247
1731936460000|2024-11-18 13:27:40|5866.66|5865.96|5866.91|5866.21|5866.91|5866.21|5866.66|5865.96|47
1731936470000|2024-11-18 13:27:50|5867.03|5866.33|5866.91|5866.21|5867.03|5866.33|5866.91|5866.21|27
1731936480000|2024-11-18 13:28:00|5866.78|5866.08|5866.41|5865.71|5866.91|5866.21|5866.41|5865.71|133
1731936490000|2024-11-18 13:28:10|5866.16|5865.46|5866.16|5865.46|5866.41|5865.71|5866.03|5865.33|101
1731936500000|2024-11-18 13:28:20|5865.91|5865.21|5865.16|5864.46|5865.91|5865.21|5865.16|5864.46|68
1731936510000|2024-11-18 13:28:30|5865.28|5864.58|5865.16|5864.46|5865.28|5864.58|5865.16|5864.46|67
1731936520000|2024-11-18 13:28:40|5865.41|5864.71|5865.41|5864.71|5865.41|5864.71|5865.41|5864.71|58
1731936530000|2024-11-18 13:28:50|5865.16|5864.46|5864.66|5863.96|5865.16|5864.46|5864.66|5863.96|67
1731936540000|2024-11-18 13:29:00|5864.91|5864.21|5865.41|5864.71|5865.41|5864.71|5864.91|5864.21|91
1731936550000|2024-11-18 13:29:10|5865.28|5864.58|5865.28|5864.58|5865.28|5864.58|5865.28|5864.58|29
1731936560000|2024-11-18 13:29:20|5865.16|5864.46|5865.16|5864.46|5865.41|5864.71|5864.91|5864.21|49
1731936570000|2024-11-18 13:29:30|5865.41|5864.71|5865.41|5864.71|5865.53|5864.83|5865.41|5864.71|87
1731936580000|2024-11-18 13:29:40|5865.16|5864.46|5865.41|5864.71|5865.41|5864.71|5865.16|5864.46|50
1731936590000|2024-11-18 13:29:50|5865.53|5864.83|5865.41|5864.71|5865.66|5864.96|5865.41|5864.71|66
1731936600000|2024-11-18 13:30:00|5865.28|5864.58|5865.41|5864.71|5865.66|5864.96|5865.28|5864.58|84
1731936610000|2024-11-18 13:30:10|5865.16|5864.46|5865.41|5864.71|5865.41|5864.71|5864.91|5864.21|99
1731936620000|2024-11-18 13:30:20|5865.28|5864.58|5865.41|5864.71|5865.41|5864.71|5864.91|5864.21|82
1731936630000|2024-11-18 13:30:30|5865.16|5864.46|5865.66|5864.96|5865.66|5864.96|5865.16|5864.46|78
1731936640000|2024-11-18 13:30:40|5865.78|5865.08|5866.28|5865.58|5866.28|5865.58|5865.66|5864.96|118
1731936650000|2024-11-18 13:30:50|5866.41|5865.71|5867.66|5866.96|5867.66|5866.96|5866.41|5865.71|190
1731936660000|2024-11-18 13:31:00|5867.53|5866.83|5868.16|5867.46|5868.16|5867.46|5867.41|5866.71|118
1731936670000|2024-11-18 13:31:10|5867.91|5867.21|5868.28|5867.58|5868.41|5867.71|5867.91|5867.21|218
1731936680000|2024-11-18 13:31:20|5868.41|5867.71|5868.41|5867.71|5868.66|5867.96|5868.16|5867.46|87
1731936690000|2024-11-18 13:31:30|5868.16|5867.46|5868.41|5867.71|5868.41|5867.71|5868.16|5867.46|54
1731936700000|2024-11-18 13:31:40|5868.53|5867.83|5868.41|5867.71|5868.53|5867.83|5868.41|5867.71|65
1731936710000|2024-11-18 13:31:50|5868.66|5867.96|5869.16|5868.46|5869.41|5868.71|5868.66|5867.96|210
1731936720000|2024-11-18 13:32:00|5868.91|5868.21|5868.66|5867.96|5868.91|5868.21|5868.66|5867.96|57
1731936730000|2024-11-18 13:32:10|5868.78|5868.08|5869.16|5868.46|5869.16|5868.46|5868.78|5868.08|73
1731936740000|2024-11-18 13:32:20|5868.91|5868.21|5869.41|5868.71|5869.66|5868.96|5868.91|5868.21|115
1731936750000|2024-11-18 13:32:30|5869.16|5868.46|5869.16|5868.46|5869.28|5868.58|5869.16|5868.46|28
1731936760000|2024-11-18 13:32:40|5868.91|5868.21|5868.16|5867.46|5868.91|5868.21|5868.16|5867.46|125
1731936770000|2024-11-18 13:32:50|5868.28|5867.58|5868.16|5867.46|5868.41|5867.71|5868.16|5867.46|118
1731936780000|2024-11-18 13:33:00|5868.03|5867.33|5869.16|5868.46|5869.16|5868.46|5868.03|5867.33|162
1731936790000|2024-11-18 13:33:10|5869.03|5868.33|5868.91|5868.21|5869.03|5868.33|5868.91|5868.21|31
1731936800000|2024-11-18 13:33:20|5869.03|5868.33|5868.91|5868.21|5869.16|5868.46|5868.91|5868.21|62
1731936810000|2024-11-18 13:33:30|5869.16|5868.46|5869.16|5868.46|5869.41|5868.71|5868.91|5868.21|49
1731936820000|2024-11-18 13:33:40|5868.53|5867.83|5868.41|5867.71|5868.53|5867.83|5868.28|5867.58|160
1731936830000|2024-11-18 13:33:50|5868.28|5867.58|5868.16|5867.46|5868.41|5867.71|5868.16|5867.46|105
1731936840000|2024-11-18 13:34:00|5868.28|5867.58|5868.28|5867.58|5868.66|5867.96|5868.28|5867.58|366
1731936850000|2024-11-18 13:34:10|5868.41|5867.71|5869.16|5868.46|5869.16|5868.46|5868.16|5867.46|160
1731936860000|2024-11-18 13:34:20|5869.03|5868.33|5869.16|5868.46|5869.16|5868.46|5868.91|5868.21|30
1731936870000|2024-11-18 13:34:30|5869.03|5868.33|5869.41|5868.71|5869.41|5868.71|5868.91|5868.21|51
1731936880000|2024-11-18 13:34:40|5869.28|5868.58|5869.16|5868.46|5869.41|5868.71|5869.03|5868.33|47
1731936890000|2024-11-18 13:34:50|5868.91|5868.21|5868.91|5868.21|5868.91|5868.21|5868.91|5868.21|40
1731936900000|2024-11-18 13:35:00|5868.66|5867.96|5868.66|5867.96|5868.66|5867.96|5868.41|5867.71|82
1731936910000|2024-11-18 13:35:10|5868.91|5868.21|5869.16|5868.46|5869.16|5868.46|5868.91|5868.21|29
1731936920000|2024-11-18 13:35:20|5869.03|5868.33|5868.66|5867.96|5869.03|5868.33|5868.41|5867.71|60
1731936930000|2024-11-18 13:35:30|5868.91|5868.21|5869.41|5868.71|5869.41|5868.71|5868.66|5867.96|64
1731936940000|2024-11-18 13:35:40|5869.66|5868.96|5870.41|5869.71|5870.66|5869.96|5869.66|5868.96|369
1731936950000|2024-11-18 13:35:50|5870.53|5869.83|5870.41|5869.71|5870.53|5869.83|5870.41|5869.71|94
1731936960000|2024-11-18 13:36:00|5870.53|5869.83|5870.91|5870.21|5871.16|5870.46|5870.53|5869.83|235
1731936970000|2024-11-18 13:36:10|5871.03|5870.33|5871.16|5870.46|5871.28|5870.58|5871.03|5870.33|125
1731936980000|2024-11-18 13:36:20|5871.41|5870.71|5871.41|5870.71|5871.41|5870.71|5871.16|5870.46|78
1731936990000|2024-11-18 13:36:30|5871.28|5870.58|5871.16|5870.46|5871.28|5870.58|5871.16|5870.46|98
1731937000000|2024-11-18 13:36:40|5871.28|5870.58|5871.41|5870.71|5871.66|5870.96|5871.16|5870.46|90
1731937010000|2024-11-18 13:36:50|5871.28|5870.58|5870.91|5870.21|5871.41|5870.71|5870.91|5870.21|154
1731937020000|2024-11-18 13:37:00|5871.03|5870.33|5870.91|5870.21|5871.16|5870.46|5870.91|5870.21|35
1731937030000|2024-11-18 13:37:10|5870.78|5870.08|5870.16|5869.46|5870.91|5870.21|5870.16|5869.46|105
1731937040000|2024-11-18 13:37:20|5870.28|5869.58|5870.91|5870.21|5870.91|5870.21|5870.28|5869.58|99
1731937050000|2024-11-18 13:37:30|5870.66|5869.96|5870.91|5870.21|5870.91|5870.21|5870.66|5869.96|75
1731937060000|2024-11-18 13:37:40|5871.03|5870.33|5870.66|5869.96|5871.03|5870.33|5870.66|5869.96|49
1731937070000|2024-11-18 13:37:50|5870.41|5869.71|5870.66|5869.96|5870.66|5869.96|5870.41|5869.71|48
1731937080000|2024-11-18 13:38:00|5870.53|5869.83|5870.66|5869.96|5870.66|5869.96|5870.41|5869.71|51
1731937090000|2024-11-18 13:38:10|||||||||3
1731937100000|2024-11-18 13:38:20|5870.78|5870.08|5870.91|5870.21|5870.91|5870.21|5870.78|5870.08|33
1731937110000|2024-11-18 13:38:30|5870.66|5869.96|5870.16|5869.46|5870.66|5869.96|5870.16|5869.46|60
1731937120000|2024-11-18 13:38:40|5870.41|5869.71|5870.53|5869.83|5870.66|5869.96|5869.91|5869.21|222
1731937130000|2024-11-18 13:38:50|5870.41|5869.71|5871.16|5870.46|5871.16|5870.46|5870.41|5869.71|73
1731937140000|2024-11-18 13:39:00|5871.28|5870.58|5871.41|5870.71|5871.41|5870.71|5871.28|5870.58|40
1731937150000|2024-11-18 13:39:10|5871.66|5870.96|5871.66|5870.96|5871.66|5870.96|5871.41|5870.71|55
1731937160000|2024-11-18 13:39:20|5871.78|5871.08|5871.91|5871.21|5871.91|5871.21|5871.78|5871.08|58
1731937170000|2024-11-18 13:39:30|5871.78|5871.08|5871.91|5871.21|5871.91|5871.21|5871.66|5870.96|59
1731937180000|2024-11-18 13:39:40|5872.03|5871.33|5871.66|5870.96|5872.03|5871.33|5871.66|5870.96|112
1731937190000|2024-11-18 13:39:50|5871.78|5871.08|5872.66|5871.96|5872.66|5871.96|5871.78|5871.08|154
1731937200000|2024-11-18 13:40:00|5872.41|5871.71|5872.66|5871.96|5872.66|5871.96|5872.41|5871.71|234
1731937210000|2024-11-18 13:40:10|5872.41|5871.71|5873.16|5872.46|5873.16|5872.46|5872.16|5871.46|429
1731937220000|2024-11-18 13:40:20|5873.03|5872.33|5872.91|5872.21|5873.16|5872.46|5872.91|5872.21|67
1731937230000|2024-11-18 13:40:30|5872.66|5871.96|5872.66|5871.96|5872.66|5871.96|5872.66|5871.96|142
1731937240000|2024-11-18 13:40:40|5872.41|5871.71|5872.16|5871.46|5872.41|5871.71|5872.16|5871.46|79
1731937250000|2024-11-18 13:40:50|5872.41|5871.71|5871.91|5871.21|5872.41|5871.71|5871.91|5871.21|41
1731937260000|2024-11-18 13:41:00|5871.66|5870.96|5872.41|5871.71|5872.41|5871.71|5871.66|5870.96|112
1731937270000|2024-11-18 13:41:10|5872.53|5871.83|5872.91|5872.21|5872.91|5872.21|5872.53|5871.83|65
1731937280000|2024-11-18 13:41:20|5873.03|5872.33|5873.16|5872.46|5873.16|5872.46|5872.91|5872.21|82
1731937290000|2024-11-18 13:41:30|5872.91|5872.21|5873.28|5872.58|5873.41|5872.71|5872.91|5872.21|96
1731937300000|2024-11-18 13:41:40|5873.16|5872.46|5873.16|5872.46|5873.16|5872.46|5872.91|5872.21|96
1731937310000|2024-11-18 13:41:50|5873.28|5872.58|5873.16|5872.46|5873.28|5872.58|5873.16|5872.46|37
1731937320000|2024-11-18 13:42:00|5873.41|5872.71|5873.91|5873.21|5873.91|5873.21|5873.41|5872.71|150
1731937330000|2024-11-18 13:42:10|5874.16|5873.46|5874.16|5873.46|5874.41|5873.71|5874.16|5873.46|152
1731937340000|2024-11-18 13:42:20|5874.28|5873.58|5874.16|5873.46|5874.41|5873.71|5874.03|5873.33|176
1731937350000|2024-11-18 13:42:30|5873.91|5873.21|5873.91|5873.21|5873.91|5873.21|5873.91|5873.21|123
1731937360000|2024-11-18 13:42:40|5874.03|5873.33|5874.41|5873.71|5874.41|5873.71|5874.03|5873.33|132
1731937370000|2024-11-18 13:42:50|5874.53|5873.83|5874.66|5873.96|5874.91|5874.21|5874.41|5873.71|271
1731937380000|2024-11-18 13:43:00|5874.41|5873.71|5873.66|5872.96|5874.41|5873.71|5873.66|5872.96|255
1731937390000|2024-11-18 13:43:10|5873.91|5873.21|5874.16|5873.46|5874.16|5873.46|5873.66|5872.96|116
1731937400000|2024-11-18 13:43:20|5874.03|5873.33|5874.16|5873.46|5874.16|5873.46|5873.91|5873.21|84
1731937410000|2024-11-18 13:43:30|5873.91|5873.21|5873.91|5873.21|5874.16|5873.46|5873.78|5873.08|144
1731937420000|2024-11-18 13:43:40|5874.03|5873.33|5874.16|5873.46|5874.16|5873.46|5873.91|5873.21|65
1731937430000|2024-11-18 13:43:50|5874.28|5873.58|5874.91|5874.21|5875.16|5874.46|5874.28|5873.58|206
1731937440000|2024-11-18 13:44:00|5874.78|5874.08|5874.91|5874.21|5874.91|5874.21|5874.41|5873.71|150
1731937450000|2024-11-18 13:44:10|5875.03|5874.33|5874.91|5874.21|5875.03|5874.33|5874.91|5874.21|65
1731937460000|2024-11-18 13:44:20|5874.78|5874.08|5874.91|5874.21|5874.91|5874.21|5874.78|5874.08|42
1731937470000|2024-11-18 13:44:30|5874.66|5873.96|5875.41|5874.71|5875.41|5874.71|5874.66|5873.96|162
1731937480000|2024-11-18 13:44:40|5875.66|5874.96|5876.91|5876.21|5877.41|5876.71|5875.53|5874.83|1432
1731937490000|2024-11-18 13:44:50|5876.78|5876.08|5876.41|5875.71|5876.78|5876.08|5876.16|5875.46|237
1731937500000|2024-11-18 13:45:00|5876.16|5875.46|5876.16|5875.46|5876.41|5875.71|5875.91|5875.21|241
1731937510000|2024-11-18 13:45:10|5875.91|5875.21|5876.16|5875.46|5876.28|5875.58|5875.91|5875.21|109
1731937520000|2024-11-18 13:45:20|5876.03|5875.33|5876.16|5875.46|5876.41|5875.71|5876.03|5875.33|166
1731937530000|2024-11-18 13:45:30|5875.91|5875.21|5875.91|5875.21|5875.91|5875.21|5875.66|5874.96|81
1731937540000|2024-11-18 13:45:40|5875.66|5874.96|5875.91|5875.21|5875.91|5875.21|5875.66|5874.96|92
1731937550000|2024-11-18 13:45:50|5876.03|5875.33|5875.91|5875.21|5876.03|5875.33|5875.78|5875.08|123
1731937560000|2024-11-18 13:46:00|5875.78|5875.08|5875.91|5875.21|5875.91|5875.21|5875.78|5875.08|78
1731937570000|2024-11-18 13:46:10|5876.16|5875.46|5876.16|5875.46|5876.16|5875.46|5876.16|5875.46|100
1731937580000|2024-11-18 13:46:20|5876.28|5875.58|5876.41|5875.71|5876.41|5875.71|5876.28|5875.58|42
1731937590000|2024-11-18 13:46:30|5876.53|5875.83|5876.41|5875.71|5876.66|5875.96|5876.41|5875.71|67
1731937600000|2024-11-18 13:46:40|5876.28|5875.58|5876.91|5876.21|5876.91|5876.21|5876.16|5875.46|104
1731937610000|2024-11-18 13:46:50|5877.16|5876.46|5877.16|5876.46|5877.16|5876.46|5876.91|5876.21|159
1731937620000|2024-11-18 13:47:00|5876.91|5876.21|5877.16|5876.46|5877.16|5876.46|5876.91|5876.21|131
1731937630000|2024-11-18 13:47:10|5877.03|5876.33|5877.16|5876.46|5877.16|5876.46|5876.91|5876.21|115
1731937640000|2024-11-18 13:47:20|5876.91|5876.21|5876.66|5875.96|5877.16|5876.46|5876.66|5875.96|122
1731937650000|2024-11-18 13:47:30|5876.41|5875.71|5876.66|5875.96|5876.66|5875.96|5876.41|5875.71|139
1731937660000|2024-11-18 13:47:40|5876.53|5875.83|5876.66|5875.96|5876.91|5876.21|5876.41|5875.71|62
1731937670000|2024-11-18 13:47:50|5876.53|5875.83|5876.41|5875.71|5876.53|5875.83|5876.41|5875.71|39
1731937680000|2024-11-18 13:48:00|5876.16|5875.46|5876.91|5876.21|5876.91|5876.21|5876.16|5875.46|141
1731937690000|2024-11-18 13:48:10|5876.78|5876.08|5876.91|5876.21|5876.91|5876.21|5876.78|5876.08|57
1731937700000|2024-11-18 13:48:20|5876.78|5876.08|5876.66|5875.96|5876.78|5876.08|5876.41|5875.71|97
1731937710000|2024-11-18 13:48:30|5876.78|5876.08|5876.91|5876.21|5876.91|5876.21|5876.66|5875.96|79
1731937720000|2024-11-18 13:48:40|5876.66|5875.96|5877.16|5876.46|5877.16|5876.46|5876.66|5875.96|173
1731937730000|2024-11-18 13:48:50|5877.03|5876.33|5876.91|5876.21|5877.16|5876.46|5876.66|5875.96|180
1731937740000|2024-11-18 13:49:00|5876.66|5875.96|5876.16|5875.46|5876.78|5876.08|5876.16|5875.46|131
1731937750000|2024-11-18 13:49:10|5876.28|5875.58|5876.41|5875.71|5876.66|5875.96|5876.28|5875.58|50
1731937760000|2024-11-18 13:49:20|5876.53|5875.83|5876.16|5875.46|5876.53|5875.83|5876.16|5875.46|46
1731937770000|2024-11-18 13:49:30|||||||||16
1731937780000|2024-11-18 13:49:40|5876.03|5875.33|5875.91|5875.21|5876.16|5875.46|5875.66|5874.96|81
1731937790000|2024-11-18 13:49:50|5876.16|5875.46|5875.91|5875.21|5876.16|5875.46|5875.91|5875.21|93
1731937800000|2024-11-18 13:50:00|5875.66|5874.96|5875.91|5875.21|5876.16|5875.46|5875.66|5874.96|113
1731937810000|2024-11-18 13:50:10|5876.03|5875.33|5875.91|5875.21|5876.16|5875.46|5875.91|5875.21|80
1731937820000|2024-11-18 13:50:20|||||||||63
1731937830000|2024-11-18 13:50:30|5875.78|5875.08|5875.91|5875.21|5875.91|5875.21|5875.78|5875.08|49
1731937840000|2024-11-18 13:50:40|5875.78|5875.08|5876.03|5875.33|5876.03|5875.33|5875.78|5875.08|128
1731937850000|2024-11-18 13:50:50|5875.91|5875.21|5875.91|5875.21|5876.03|5875.33|5875.91|5875.21|91
1731937860000|2024-11-18 13:51:00|5875.78|5875.08|5875.91|5875.21|5875.91|5875.21|5875.66|5874.96|83
1731937870000|2024-11-18 13:51:10|5875.78|5875.08|5875.91|5875.21|5875.91|5875.21|5875.78|5875.08|54
1731937880000|2024-11-18 13:51:20|5875.66|5874.96|5875.66|5874.96|5875.66|5874.96|5875.66|5874.96|54
1731937890000|2024-11-18 13:51:30|5875.53|5874.83|5874.91|5874.21|5875.53|5874.83|5874.41|5873.71|615
1731937900000|2024-11-18 13:51:40|5874.66|5873.96|5874.41|5873.71|5874.91|5874.21|5874.41|5873.71|282
1731937910000|2024-11-18 13:51:50|5874.28|5873.58|5874.66|5873.96|5874.66|5873.96|5874.16|5873.46|95
1731937920000|2024-11-18 13:52:00|5874.53|5873.83|5874.66|5873.96|5874.91|5874.21|5874.41|5873.71|125
1731937930000|2024-11-18 13:52:10|5875.16|5874.46|5874.91|5874.21|5875.41|5874.71|5874.91|5874.21|189
1731937940000|2024-11-18 13:52:20|5875.03|5874.33|5874.41|5873.71|5875.03|5874.33|5874.41|5873.71|121
1731937950000|2024-11-18 13:52:30|5874.53|5873.83|5874.41|5873.71|5874.66|5873.96|5874.16|5873.46|101
1731937960000|2024-11-18 13:52:40|||||||||11
1731937970000|2024-11-18 13:52:50|5874.53|5873.83|5874.66|5873.96|5874.66|5873.96|5874.53|5873.83|21
1731937980000|2024-11-18 13:53:00|5874.78|5874.08|5874.41|5873.71|5874.78|5874.08|5874.41|5873.71|76
1731937990000|2024-11-18 13:53:10|5874.28|5873.58|5874.16|5873.46|5874.41|5873.71|5873.91|5873.21|101
1731938000000|2024-11-18 13:53:20|5874.03|5873.33|5875.16|5874.46|5875.16|5874.46|5873.91|5873.21|179
1731938010000|2024-11-18 13:53:30|5875.41|5874.71|5875.28|5874.58|5875.41|5874.71|5875.16|5874.46|93
1731938020000|2024-11-18 13:53:40|5875.16|5874.46|5875.41|5874.71|5875.41|5874.71|5875.16|5874.46|53
1731938030000|2024-11-18 13:53:50|5875.28|5874.58|5875.41|5874.71|5875.41|5874.71|5875.16|5874.46|16
1731938040000|2024-11-18 13:54:00|5875.66|5874.96|5876.16|5875.46|5876.28|5875.58|5875.66|5874.96|121
1731938050000|2024-11-18 13:54:10|5876.28|5875.58|5875.91|5875.21|5876.28|5875.58|5875.91|5875.21|158
1731938060000|2024-11-18 13:54:20|5876.16|5875.46|5876.16|5875.46|5876.16|5875.46|5875.91|5875.21|50
1731938070000|2024-11-18 13:54:30|5876.03|5875.33|5875.91|5875.21|5876.16|5875.46|5875.91|5875.21|20
1731938080000|2024-11-18 13:54:40|5876.16|5875.46|5876.16|5875.46|5876.16|5875.46|5875.91|5875.21|69
1731938090000|2024-11-18 13:54:50|5876.03|5875.33|5876.41|5875.71|5876.41|5875.71|5876.03|5875.33|79
1731938100000|2024-11-18 13:55:00|5876.16|5875.46|5876.16|5875.46|5876.16|5875.46|5876.16|5875.46|45
1731938110000|2024-11-18 13:55:10|5875.91|5875.21|5875.91|5875.21|5876.03|5875.33|5875.91|5875.21|28
1731938120000|2024-11-18 13:55:20|5876.16|5875.46|5875.91|5875.21|5876.16|5875.46|5875.66|5874.96|108
1731938130000|2024-11-18 13:55:30|5875.78|5875.08|5875.66|5874.96|5875.78|5875.08|5875.41|5874.71|90
1731938140000|2024-11-18 13:55:40|5875.53|5874.83|5874.91|5874.21|5875.53|5874.83|5874.91|5874.21|53
1731938150000|2024-11-18 13:55:50|5875.16|5874.46|5874.91|5874.21|5875.16|5874.46|5874.66|5873.96|60
1731938160000|2024-11-18 13:56:00|5874.78|5874.08|5874.91|5874.21|5874.91|5874.21|5874.16|5873.46|208
1731938170000|2024-11-18 13:56:10|5874.78|5874.08|5875.53|5874.83|5875.53|5874.83|5874.66|5873.96|89
1731938180000|2024-11-18 13:56:20|5875.41|5874.71|5875.66|5874.96|5875.66|5874.96|5875.41|5874.71|33
1731938190000|2024-11-18 13:56:30|5875.53|5874.83|5875.16|5874.46|5875.53|5874.83|5875.16|5874.46|142
1731938200000|2024-11-18 13:56:40|5875.28|5874.58|5875.16|5874.46|5875.41|5874.71|5875.16|5874.46|55
1731938210000|2024-11-18 13:56:50|5875.03|5874.33|5875.03|5874.33|5875.16|5874.46|5874.91|5874.21|30
1731938220000|2024-11-18 13:57:00|5874.91|5874.21|5875.16|5874.46|5875.16|5874.46|5874.91|5874.21|68
1731938230000|2024-11-18 13:57:10|5875.03|5874.33|5874.91|5874.21|5875.03|5874.33|5874.91|5874.21|42
1731938240000|2024-11-18 13:57:20|5875.16|5874.46|5874.78|5874.08|5875.16|5874.46|5874.78|5874.08|63
1731938250000|2024-11-18 13:57:30|5874.66|5873.96|5874.41|5873.71|5874.78|5874.08|5874.16|5873.46|70
1731938260000|2024-11-18 13:57:40|5874.66|5873.96|5874.66|5873.96|5874.66|5873.96|5874.41|5873.71|46
1731938270000|2024-11-18 13:57:50|||||||||2
1731938280000|2024-11-18 13:58:00|5874.91|5874.21|5874.91|5874.21|5874.91|5874.21|5874.66|5873.96|32
1731938290000|2024-11-18 13:58:10|5875.16|5874.46|5875.41|5874.71|5875.41|5874.71|5875.16|5874.46|86
1731938300000|2024-11-18 13:58:20|5875.28|5874.58|5875.41|5874.71|5875.41|5874.71|5875.28|5874.58|23
1731938310000|2024-11-18 13:58:30|5875.66|5874.96|5875.66|5874.96|5875.66|5874.96|5875.66|5874.96|60
1731938320000|2024-11-18 13:58:40|5875.41|5874.71|5875.41|5874.71|5875.41|5874.71|5875.41|5874.71|19
1731938330000|2024-11-18 13:58:50|5875.16|5874.46|5875.16|5874.46|5875.28|5874.58|5875.16|5874.46|57
1731938340000|2024-11-18 13:59:00|5875.28|5874.58|5874.91|5874.21|5875.28|5874.58|5874.91|5874.21|69
1731938350000|2024-11-18 13:59:10|5875.03|5874.33|5875.16|5874.46|5875.16|5874.46|5875.03|5874.33|55
1731938360000|2024-11-18 13:59:20|5875.03|5874.33|5874.91|5874.21|5875.41|5874.71|5874.91|5874.21|79
1731938370000|2024-11-18 13:59:30|5875.03|5874.33|5874.91|5874.21|5875.41|5874.71|5874.91|5874.21|90
1731938380000|2024-11-18 13:59:40|5875.03|5874.33|5874.91|5874.21|5875.03|5874.33|5874.91|5874.21|27
1731938390000|2024-11-18 13:59:50|5875.03|5874.33|5875.41|5874.71|5875.41|5874.71|5875.03|5874.33|52
1731938400000|2024-11-18 14:00:00|5875.28|5874.58|5875.41|5874.71|5875.41|5874.71|5874.91|5874.21|322
1731938410000|2024-11-18 14:00:10|5875.66|5874.96|5875.66|5874.96|5875.66|5874.96|5875.66|5874.96|24
1731938420000|2024-11-18 14:00:20|5875.91|5875.21|5876.16|5875.46|5876.28|5875.58|5875.91|5875.21|267
1731938430000|2024-11-18 14:00:30|5876.28|5875.58|5875.91|5875.21|5876.41|5875.71|5875.66|5874.96|240
1731938440000|2024-11-18 14:00:40|5875.78|5875.08|5875.91|5875.21|5875.91|5875.21|5875.66|5874.96|66
1731938450000|2024-11-18 14:00:50|5876.16|5875.46|5876.41|5875.71|5876.41|5875.71|5876.16|5875.46|137
1731938460000|2024-11-18 14:01:00|||||||||24
1731938470000|2024-11-18 14:01:10|5876.16|5875.46|5876.16|5875.46|5876.41|5875.71|5876.16|5875.46|89
1731938480000|2024-11-18 14:01:20|5876.53|5875.83|5876.66|5875.96|5876.66|5875.96|5876.41|5875.71|326
1731938490000|2024-11-18 14:01:30|5876.53|5875.83|5875.91|5875.21|5876.53|5875.83|5875.91|5875.21|91
1731938500000|2024-11-18 14:01:40|5876.03|5875.33|5876.16|5875.46|5876.16|5875.46|5876.03|5875.33|44
1731938510000|2024-11-18 14:01:50|5876.03|5875.33|5876.41|5875.71|5876.41|5875.71|5875.91|5875.21|114
1731938520000|2024-11-18 14:02:00|5876.28|5875.58|5876.16|5875.46|5876.28|5875.58|5876.16|5875.46|55
1731938530000|2024-11-18 14:02:10|5875.91|5875.21|5875.91|5875.21|5876.41|5875.71|5875.91|5875.21|138
1731938540000|2024-11-18 14:02:20|5876.03|5875.33|5876.16|5875.46|5876.16|5875.46|5876.03|5875.33|31
1731938550000|2024-11-18 14:02:30|5875.91|5875.21|5875.91|5875.21|5875.91|5875.21|5875.91|5875.21|29
1731938560000|2024-11-18 14:02:40|5876.16|5875.46|5875.91|5875.21|5876.16|5875.46|5875.91|5875.21|76
1731938570000|2024-11-18 14:02:50|5876.03|5875.33|5876.16|5875.46|5876.16|5875.46|5875.91|5875.21|31
1731938580000|2024-11-18 14:03:00|5876.28|5875.58|5876.28|5875.58|5876.41|5875.71|5876.28|5875.58|79
1731938590000|2024-11-18 14:03:10|5876.16|5875.46|5876.16|5875.46|5876.41|5875.71|5876.16|5875.46|45
1731938600000|2024-11-18 14:03:20|5875.66|5874.96|5875.66|5874.96|5875.66|5874.96|5875.66|5874.96|31
1731938610000|2024-11-18 14:03:30|5875.78|5875.08|5875.66|5874.96|5875.78|5875.08|5875.66|5874.96|16
1731938620000|2024-11-18 14:03:40|5875.41|5874.71|5875.66|5874.96|5875.91|5875.21|5875.41|5874.71|57
1731938630000|2024-11-18 14:03:50|5875.78|5875.08|5875.91|5875.21|5875.91|5875.21|5875.78|5875.08|33
1731938640000|2024-11-18 14:04:00|5876.03|5875.33|5876.16|5875.46|5876.16|5875.46|5876.03|5875.33|13
1731938650000|2024-11-18 14:04:10|5876.03|5875.33|5876.16|5875.46|5876.16|5875.46|5875.91|5875.21|48
1731938660000|2024-11-18 14:04:20|5876.03|5875.33|5876.16|5875.46|5876.16|5875.46|5876.03|5875.33|35
1731938670000|2024-11-18 14:04:30|5876.03|5875.33|5875.91|5875.21|5876.16|5875.46|5875.91|5875.21|41
1731938680000|2024-11-18 14:04:40|5876.03|5875.33|5875.91|5875.21|5876.16|5875.46|5875.91|5875.21|52
1731938690000|2024-11-18 14:04:50|5875.78|5875.08|5875.66|5874.96|5875.91|5875.21|5875.41|5874.71|83
1731938700000|2024-11-18 14:05:00|5875.41|5874.71|5875.16|5874.46|5875.41|5874.71|5875.16|5874.46|75
1731938710000|2024-11-18 14:05:10|||||||||37
1731938720000|2024-11-18 14:05:20|||||||||48
1731938730000|2024-11-18 14:05:30|||||||||54
1731938740000|2024-11-18 14:05:40|5875.41|5874.71|5875.41|5874.71|5875.41|5874.71|5875.41|5874.71|34
1731938750000|2024-11-18 14:05:50|5875.66|5874.96|5876.03|5875.33|5876.16|5875.46|5875.66|5874.96|119
1731938760000|2024-11-18 14:06:00|5875.91|5875.21|5876.28|5875.58|5876.41|5875.71|5875.91|5875.21|123
1731938770000|2024-11-18 14:06:10|5876.41|5875.71|5876.66|5875.96|5876.66|5875.96|5876.41|5875.71|192
1731938780000|2024-11-18 14:06:20|5876.41|5875.71|5876.66|5875.96|5876.66|5875.96|5876.41|5875.71|51
1731938790000|2024-11-18 14:06:30|5876.91|5876.21|5876.91|5876.21|5876.91|5876.21|5876.66|5875.96|81
1731938800000|2024-11-18 14:06:40|||||||||10
1731938810000|2024-11-18 14:06:50|5876.66|5875.96|5876.66|5875.96|5876.91|5876.21|5876.66|5875.96|60
1731938820000|2024-11-18 14:07:00|5876.53|5875.83|5876.41|5875.71|5876.66|5875.96|5876.41|5875.71|65
1731938830000|2024-11-18 14:07:10|5876.66|5875.96|5876.66|5875.96|5876.66|5875.96|5876.41|5875.71|30
1731938840000|2024-11-18 14:07:20|5876.53|5875.83|5875.91|5875.21|5876.53|5875.83|5875.91|5875.21|133
1731938850000|2024-11-18 14:07:30|5876.03|5875.33|5875.91|5875.21|5876.16|5875.46|5875.91|5875.21|92
1731938860000|2024-11-18 14:07:40|5876.03|5875.33|5875.91|5875.21|5876.03|5875.33|5875.91|5875.21|29
1731938870000|2024-11-18 14:07:50|5876.03|5875.33|5875.91|5875.21|5876.16|5875.46|5875.91|5875.21|33
1731938880000|2024-11-18 14:08:00|||||||||62
1731938890000|2024-11-18 14:08:10|5876.16|5875.46|5876.41|5875.71|5876.41|5875.71|5876.16|5875.46|35
1731938900000|2024-11-18 14:08:20|||||||||7
1731938910000|2024-11-18 14:08:30|||||||||18
1731938920000|2024-11-18 14:08:40|5876.53|5875.83|5876.41|5875.71|5876.66|5875.96|5876.41|5875.71|71
1731938930000|2024-11-18 14:08:50|5876.53|5875.83|5876.66|5875.96|5876.66|5875.96|5876.53|5875.83|27
1731938940000|2024-11-18 14:09:00|5876.91|5876.21|5876.91|5876.21|5876.91|5876.21|5876.91|5876.21|80
1731938950000|2024-11-18 14:09:10|5876.78|5876.08|5876.91|5876.21|5876.91|5876.21|5876.66|5875.96|60
1731938960000|2024-11-18 14:09:20|5876.66|5875.96|5876.66|5875.96|5876.66|5875.96|5876.66|5875.96|71
1731938970000|2024-11-18 14:09:30|5876.78|5876.08|5876.91|5876.21|5876.91|5876.21|5876.66|5875.96|30
1731938980000|2024-11-18 14:09:40|||||||||19
1731938990000|2024-11-18 14:09:50|||||||||6
1731939000000|2024-11-18 14:10:00|5876.66|5875.96|5876.16|5875.46|5876.78|5876.08|5876.16|5875.46|117
1731939010000|2024-11-18 14:10:10|5876.28|5875.58|5876.91|5876.21|5876.91|5876.21|5876.28|5875.58|111
1731939020000|2024-11-18 14:10:20|5876.78|5876.08|5876.66|5875.96|5876.78|5876.08|5876.53|5875.83|73
1731939030000|2024-11-18 14:10:30|5876.78|5876.08|5876.91|5876.21|5876.91|5876.21|5876.66|5875.96|83
1731939040000|2024-11-18 14:10:40|5876.66|5875.96|5876.66|5875.96|5876.66|5875.96|5876.66|5875.96|32
1731939050000|2024-11-18 14:10:50|5876.41|5875.71|5876.66|5875.96|5876.66|5875.96|5876.41|5875.71|42
1731939060000|2024-11-18 14:11:00|5876.53|5875.83|5876.41|5875.71|5876.66|5875.96|5876.16|5875.46|72
1731939070000|2024-11-18 14:11:10|5876.28|5875.58|5876.41|5875.71|5876.41|5875.71|5876.16|5875.46|48
1731939080000|2024-11-18 14:11:20|5876.66|5875.96|5876.66|5875.96|5876.66|5875.96|5876.66|5875.96|25
1731939090000|2024-11-18 14:11:30|5876.41|5875.71|5876.41|5875.71|5876.53|5875.83|5876.41|5875.71|98
1731939100000|2024-11-18 14:11:40|5876.28|5875.58|5876.41|5875.71|5876.41|5875.71|5876.16|5875.46|34
1731939110000|2024-11-18 14:11:50|5876.53|5875.83|5876.66|5875.96|5876.66|5875.96|5876.53|5875.83|57
1731939120000|2024-11-18 14:12:00|5876.53|5875.83|5876.91|5876.21|5877.16|5876.46|5876.41|5875.71|264
1731939130000|2024-11-18 14:12:10|5876.66|5875.96|5876.91|5876.21|5876.91|5876.21|5876.66|5875.96|168
1731939140000|2024-11-18 14:12:20|5877.03|5876.33|5877.16|5876.46|5877.16|5876.46|5877.03|5876.33|29
1731939150000|2024-11-18 14:12:30|5876.91|5876.21|5877.66|5876.96|5877.91|5877.21|5876.91|5876.21|355
1731939160000|2024-11-18 14:12:40|5877.78|5877.08|5877.91|5877.21|5877.91|5877.21|5877.66|5876.96|100
1731939170000|2024-11-18 14:12:50|5878.16|5877.46|5877.91|5877.21|5878.16|5877.46|5877.91|5877.21|73
1731939180000|2024-11-18 14:13:00|5878.03|5877.33|5878.03|5877.33|5878.16|5877.46|5877.91|5877.21|170
1731939190000|2024-11-18 14:13:10|5878.16|5877.46|5878.16|5877.46|5878.41|5877.71|5878.03|5877.33|410
1731939200000|2024-11-18 14:13:20|5878.28|5877.58|5877.91|5877.21|5878.28|5877.58|5877.66|5876.96|172
1731939210000|2024-11-18 14:13:30|5877.78|5877.08|5878.16|5877.46|5878.16|5877.46|5877.66|5876.96|88
1731939220000|2024-11-18 14:13:40|5877.91|5877.21|5878.16|5877.46|5878.16|5877.46|5877.91|5877.21|110
1731939230000|2024-11-18 14:13:50|5878.03|5877.33|5878.16|5877.46|5878.16|5877.46|5877.91|5877.21|31
1731939240000|2024-11-18 14:14:00|5878.28|5877.58|5878.66|5877.96|5878.66|5877.96|5878.28|5877.58|78
1731939250000|2024-11-18 14:14:10|5878.91|5878.21|5878.91|5878.21|5879.16|5878.46|5878.66|5877.96|202
1731939260000|2024-11-18 14:14:20|5878.66|5877.96|5878.66|5877.96|5878.91|5878.21|5878.66|5877.96|61
1731939270000|2024-11-18 14:14:30|5878.78|5878.08|5879.41|5878.71|5879.41|5878.71|5878.66|5877.96|241
1731939280000|2024-11-18 14:14:40|5879.66|5878.96|5879.66|5878.96|5879.66|5878.96|5879.66|5878.96|385
1731939290000|2024-11-18 14:14:50|5879.91|5879.21|5879.66|5878.96|5880.16|5879.46|5879.66|5878.96|295
1731939300000|2024-11-18 14:15:00|5879.41|5878.71|5879.41|5878.71|5879.41|5878.71|5879.41|5878.71|291
1731939310000|2024-11-18 14:15:10|5879.16|5878.46|5879.16|5878.46|5879.16|5878.46|5879.16|5878.46|101
1731939320000|2024-11-18 14:15:20|5878.91|5878.21|5878.66|5877.96|5878.91|5878.21|5878.66|5877.96|162
1731939330000|2024-11-18 14:15:30|5878.91|5878.21|5878.91|5878.21|5878.91|5878.21|5878.66|5877.96|116
1731939340000|2024-11-18 14:15:40|5879.16|5878.46|5879.41|5878.71|5879.41|5878.71|5879.16|5878.46|111
1731939350000|2024-11-18 14:15:50|5879.53|5878.83|5879.66|5878.96|5879.66|5878.96|5879.53|5878.83|71
1731939360000|2024-11-18 14:16:00|5879.41|5878.71|5879.66|5878.96|5879.66|5878.96|5879.41|5878.71|77
1731939370000|2024-11-18 14:16:10|5879.53|5878.83|5879.41|5878.71|5879.66|5878.96|5879.41|5878.71|62
1731939380000|2024-11-18 14:16:20|5879.53|5878.83|5879.41|5878.71|5879.66|5878.96|5879.41|5878.71|61
1731939390000|2024-11-18 14:16:30|5879.66|5878.96|5879.91|5879.21|5879.91|5879.21|5879.66|5878.96|89
1731939400000|2024-11-18 14:16:40|5880.03|5879.33|5879.91|5879.21|5880.03|5879.33|5879.78|5879.08|57
1731939410000|2024-11-18 14:16:50|5880.16|5879.46|5880.16|5879.46|5880.16|5879.46|5880.16|5879.46|22
1731939420000|2024-11-18 14:17:00|5880.28|5879.58|5880.41|5879.71|5880.41|5879.71|5880.16|5879.46|181
1731939430000|2024-11-18 14:17:10|5880.28|5879.58|5880.16|5879.46|5880.28|5879.58|5880.16|5879.46|68
1731939440000|2024-11-18 14:17:20|5880.41|5879.71|5880.41|5879.71|5880.66|5879.96|5880.41|5879.71|102
1731939450000|2024-11-18 14:17:30|5880.66|5879.96|5880.41|5879.71|5880.66|5879.96|5880.41|5879.71|229
1731939460000|2024-11-18 14:17:40|5880.16|5879.46|5880.16|5879.46|5880.16|5879.46|5879.91|5879.21|96
1731939470000|2024-11-18 14:17:50|5879.91|5879.21|5879.91|5879.21|5880.16|5879.46|5879.91|5879.21|182
1731939480000|2024-11-18 14:18:00|5880.16|5879.46|5880.16|5879.46|5880.41|5879.71|5879.91|5879.21|123
1731939490000|2024-11-18 14:18:10|5880.41|5879.71|5880.91|5880.21|5881.16|5880.46|5880.16|5879.46|397
1731939500000|2024-11-18 14:18:20|5881.16|5880.46|5880.41|5879.71|5881.16|5880.46|5880.41|5879.71|167
1731939510000|2024-11-18 14:18:30|5880.16|5879.46|5880.16|5879.46|5880.16|5879.46|5880.03|5879.33|175
1731939520000|2024-11-18 14:18:40|5880.28|5879.58|5879.91|5879.21|5880.41|5879.71|5879.91|5879.21|121
1731939530000|2024-11-18 14:18:50|5880.03|5879.33|5880.66|5879.96|5880.66|5879.96|5880.03|5879.33|181
1731939540000|2024-11-18 14:19:00|5880.53|5879.83|5880.16|5879.46|5880.66|5879.96|5880.16|5879.46|96
1731939550000|2024-11-18 14:19:10|5880.28|5879.58|5879.91|5879.21|5880.28|5879.58|5879.91|5879.21|88
1731939560000|2024-11-18 14:19:20|5879.66|5878.96|5878.91|5878.21|5879.66|5878.96|5878.91|5878.21|170
1731939570000|2024-11-18 14:19:30|5878.66|5877.96|5878.28|5877.58|5878.66|5877.96|5878.16|5877.46|270
1731939580000|2024-11-18 14:19:40|5878.41|5877.71|5878.66|5877.96|5878.66|5877.96|5878.41|5877.71|98
1731939590000|2024-11-18 14:19:50|5878.78|5878.08|5878.91|5878.21|5878.91|5878.21|5878.78|5878.08|16
1731939600000|2024-11-18 14:20:00|5878.78|5878.08|5879.41|5878.71|5879.41|5878.71|5878.66|5877.96|229
1731939610000|2024-11-18 14:20:10|5879.28|5878.58|5879.16|5878.46|5879.28|5878.58|5879.16|5878.46|110
1731939620000|2024-11-18 14:20:20|5878.91|5878.21|5878.66|5877.96|5878.91|5878.21|5878.66|5877.96|67
1731939630000|2024-11-18 14:20:30|5878.78|5878.08|5878.91|5878.21|5878.91|5878.21|5878.78|5878.08|70
1731939640000|2024-11-18 14:20:40|5879.16|5878.46|5879.91|5879.21|5879.91|5879.21|5879.16|5878.46|239
1731939650000|2024-11-18 14:20:50|5880.16|5879.46|5880.16|5879.46|5880.16|5879.46|5879.91|5879.21|96
1731939660000|2024-11-18 14:21:00|5880.03|5879.33|5879.41|5878.71|5880.16|5879.46|5879.41|5878.71|230
1731939670000|2024-11-18 14:21:10|5879.28|5878.58|5879.16|5878.46|5879.28|5878.58|5879.16|5878.46|64
1731939680000|2024-11-18 14:21:20|5879.28|5878.58|5879.16|5878.46|5879.28|5878.58|5879.16|5878.46|112
1731939690000|2024-11-18 14:21:30|5879.28|5878.58|5879.16|5878.46|5879.41|5878.71|5879.16|5878.46|124
1731939700000|2024-11-18 14:21:40|5878.91|5878.21|5878.66|5877.96|5878.91|5878.21|5878.66|5877.96|75
1731939710000|2024-11-18 14:21:50|||||||||18
1731939720000|2024-11-18 14:22:00|5878.41|5877.71|5878.16|5877.46|5878.41|5877.71|5878.16|5877.46|118
1731939730000|2024-11-18 14:22:10|5878.41|5877.71|5878.41|5877.71|5878.41|5877.71|5878.41|5877.71|12
1731939740000|2024-11-18 14:22:20|5878.16|5877.46|5878.16|5877.46|5878.16|5877.46|5878.16|5877.46|45
1731939750000|2024-11-18 14:22:30|5877.91|5877.21|5877.91|5877.21|5878.03|5877.33|5877.91|5877.21|162
1731939760000|2024-11-18 14:22:40|5877.66|5876.96|5877.66|5876.96|5877.78|5877.08|5877.66|5876.96|127
1731939770000|2024-11-18 14:22:50|5877.78|5877.08|5877.91|5877.21|5877.91|5877.21|5877.66|5876.96|68
1731939780000|2024-11-18 14:23:00|5878.03|5877.33|5878.16|5877.46|5878.16|5877.46|5878.03|5877.33|131
1731939790000|2024-11-18 14:23:10|5877.91|5877.21|5877.91|5877.21|5877.91|5877.21|5877.91|5877.21|39
1731939800000|2024-11-18 14:23:20|||||||||156
1731939810000|2024-11-18 14:23:30|5878.16|5877.46|5877.91|5877.21|5878.16|5877.46|5877.91|5877.21|90
1731939820000|2024-11-18 14:23:40|5877.66|5876.96|5877.66|5876.96|5877.91|5877.21|5877.66|5876.96|37
1731939830000|2024-11-18 14:23:50|5877.91|5877.21|5877.53|5876.83|5877.91|5877.21|5877.41|5876.71|121
1731939840000|2024-11-18 14:24:00|5877.66|5876.96|5878.16|5877.46|5878.16|5877.46|5877.41|5876.71|85
1731939850000|2024-11-18 14:24:10|5878.03|5877.33|5878.41|5877.71|5878.41|5877.71|5878.03|5877.33|126
1731939860000|2024-11-18 14:24:20|5878.66|5877.96|5878.66|5877.96|5878.66|5877.96|5878.66|5877.96|45
1731939870000|2024-11-18 14:24:30|5878.91|5878.21|5878.66|5877.96|5878.91|5878.21|5878.66|5877.96|124
1731939880000|2024-11-18 14:24:40|5878.53|5877.83|5878.41|5877.71|5878.66|5877.96|5878.41|5877.71|222
1731939890000|2024-11-18 14:24:50|5878.16|5877.46|5878.16|5877.46|5878.16|5877.46|5877.91|5877.21|62
1731939900000|2024-11-18 14:25:00|5877.16|5876.46|5877.03|5876.33|5877.41|5876.71|5876.91|5876.21|594
1731939910000|2024-11-18 14:25:10|5876.91|5876.21|5877.16|5876.46|5877.16|5876.46|5876.91|5876.21|125
1731939920000|2024-11-18 14:25:20|5877.41|5876.71|5877.66|5876.96|5877.91|5877.21|5877.41|5876.71|271
1731939930000|2024-11-18 14:25:30|5877.78|5877.08|5877.66|5876.96|5877.78|5877.08|5877.66|5876.96|37
1731939940000|2024-11-18 14:25:40|5877.41|5876.71|5877.66|5876.96|5877.66|5876.96|5877.41|5876.71|64
1731939950000|2024-11-18 14:25:50|5877.41|5876.71|5877.41|5876.71|5877.41|5876.71|5877.41|5876.71|51
1731939960000|2024-11-18 14:26:00|5877.66|5876.96|5877.66|5876.96|5877.91|5877.21|5877.66|5876.96|72
1731939970000|2024-11-18 14:26:10|5877.78|5877.08|5877.91|5877.21|5877.91|5877.21|5877.66|5876.96|25
1731939980000|2024-11-18 14:26:20|5878.03|5877.33|5877.41|5876.71|5878.03|5877.33|5877.16|5876.46|152
1731939990000|2024-11-18 14:26:30|5877.16|5876.46|5877.16|5876.46|5877.16|5876.46|5877.16|5876.46|41
1731940000000|2024-11-18 14:26:40|5876.91|5876.21|5876.91|5876.21|5876.91|5876.21|5876.91|5876.21|76
1731940010000|2024-11-18 14:26:50|5877.16|5876.46|5877.16|5876.46|5877.16|5876.46|5877.03|5876.33|74
1731940020000|2024-11-18 14:27:00|5877.03|5876.33|5876.41|5875.71|5877.16|5876.46|5876.41|5875.71|202
1731940030000|2024-11-18 14:27:10|5876.66|5875.96|5876.41|5875.71|5876.66|5875.96|5876.41|5875.71|135
1731940040000|2024-11-18 14:27:20|5876.66|5875.96|5876.66|5875.96|5876.66|5875.96|5876.41|5875.71|133
1731940050000|2024-11-18 14:27:30|5876.53|5875.83|5876.91|5876.21|5876.91|5876.21|5876.53|5875.83|69
1731940060000|2024-11-18 14:27:40|5877.03|5876.33|5877.16|5876.46|5877.41|5876.71|5877.03|5876.33|184
1731940070000|2024-11-18 14:27:50|5877.03|5876.33|5876.91|5876.21|5877.03|5876.33|5876.66|5875.96|211
1731940080000|2024-11-18 14:28:00|5877.16|5876.46|5877.16|5876.46|5877.41|5876.71|5876.91|5876.21|534
1731940090000|2024-11-18 14:28:10|5877.41|5876.71|5877.16|5876.46|5877.41|5876.71|5877.16|5876.46|67
1731940100000|2024-11-18 14:28:20|5877.28|5876.58|5877.53|5876.83|5877.53|5876.83|5877.28|5876.58|130
1731940110000|2024-11-18 14:28:30|5877.66|5876.96|5877.41|5876.71|5877.66|5876.96|5877.41|5876.71|125
1731940120000|2024-11-18 14:28:40|5877.53|5876.83|5877.41|5876.71|5877.53|5876.83|5877.16|5876.46|191
1731940130000|2024-11-18 14:28:50|||||||||50
1731940140000|2024-11-18 14:29:00|5876.41|5875.71|5875.91|5875.21|5876.41|5875.71|5875.91|5875.21|304
1731940150000|2024-11-18 14:29:10|5875.66|5874.96|5875.91|5875.21|5875.91|5875.21|5875.53|5874.83|403
1731940160000|2024-11-18 14:29:20|5875.78|5875.08|5875.66|5874.96|5875.91|5875.21|5875.66|5874.96|272
1731940170000|2024-11-18 14:29:30|5875.91|5875.21|5875.91|5875.21|5876.16|5875.46|5875.91|5875.21|391
1731940180000|2024-11-18 14:29:40|5876.16|5875.46|5875.91|5875.21|5876.41|5875.71|5875.78|5875.08|408
1731940190000|2024-11-18 14:29:50|5875.78|5875.08|5875.66|5874.96|5875.91|5875.21|5875.16|5874.46|659
1731940200000|2024-11-18 14:30:00|5875.56|5875.06|5873.06|5872.56|5875.56|5875.06|5872.56|5872.06|4460
1731940210000|2024-11-18 14:30:10|5873.31|5872.81|5872.81|5872.31|5874.06|5873.56|5872.81|5872.31|2380
1731940220000|2024-11-18 14:30:20|5872.56|5872.06|5872.81|5872.31|5873.06|5872.56|5871.81|5871.31|1511
1731940230000|2024-11-18 14:30:30|5872.56|5872.06|5872.06|5871.56|5872.81|5872.31|5872.06|5871.56|1044
1731940240000|2024-11-18 14:30:40|5872.31|5871.81|5871.06|5870.56|5872.31|5871.81|5870.81|5870.31|1275
1731940250000|2024-11-18 14:30:50|5871.31|5870.81|5870.93|5870.43|5871.56|5871.06|5870.81|5870.31|1205
1731940260000|2024-11-18 14:31:00|5871.06|5870.56|5869.56|5869.06|5871.06|5870.56|5869.06|5868.56|2430
1731940270000|2024-11-18 14:31:10|5869.43|5868.93|5869.06|5868.56|5870.06|5869.56|5869.06|5868.56|1430
1731940280000|2024-11-18 14:31:20|5868.81|5868.31|5868.81|5868.31|5869.81|5869.31|5868.56|5868.06|1161
1731940290000|2024-11-18 14:31:30|5869.06|5868.56|5868.81|5868.31|5869.06|5868.56|5868.56|5868.06|842
1731940300000|2024-11-18 14:31:40|5869.31|5868.81|5868.81|5868.31|5869.31|5868.81|5868.06|5867.56|1094
1731940310000|2024-11-18 14:31:50|5869.06|5868.56|5869.31|5868.81|5869.56|5869.06|5868.81|5868.31|919
1731940320000|2024-11-18 14:32:00|5869.06|5868.56|5868.81|5868.31|5869.56|5869.06|5868.81|5868.31|1029
1731940330000|2024-11-18 14:32:10|5868.56|5868.06|5868.06|5867.56|5869.06|5868.56|5868.06|5867.56|1035
1731940340000|2024-11-18 14:32:20|5868.31|5867.81|5869.31|5868.81|5869.31|5868.81|5868.31|5867.81|716
1731940350000|2024-11-18 14:32:30|5869.06|5868.56|5869.31|5868.81|5869.81|5869.31|5868.81|5868.31|1008
1731940360000|2024-11-18 14:32:40|5869.56|5869.06|5868.81|5868.31|5869.56|5869.06|5868.31|5867.81|653
1731940370000|2024-11-18 14:32:50|5868.56|5868.06|5867.56|5867.06|5868.81|5868.31|5867.56|5867.06|498
1731940380000|2024-11-18 14:33:00|5867.81|5867.31|5867.31|5866.81|5868.06|5867.56|5866.56|5866.06|1686
1731940390000|2024-11-18 14:33:10|5867.56|5867.06|5868.31|5867.81|5868.56|5868.06|5867.31|5866.81|2127
1731940400000|2024-11-18 14:33:20|5868.56|5868.06|5869.06|5868.56|5869.06|5868.56|5867.81|5867.31|876
1731940410000|2024-11-18 14:33:30|5869.31|5868.81|5868.56|5868.06|5869.81|5869.31|5868.56|5868.06|864
1731940420000|2024-11-18 14:33:40|5868.81|5868.31|5867.56|5867.06|5868.81|5868.31|5867.56|5867.06|1065
1731940430000|2024-11-18 14:33:50|5867.81|5867.31|5868.06|5867.56|5868.56|5868.06|5867.56|5867.06|858
1731940440000|2024-11-18 14:34:00|5867.81|5867.31|5869.31|5868.81|5869.31|5868.81|5867.56|5867.06|805
1731940450000|2024-11-18 14:34:10|5869.56|5869.06|5869.56|5869.06|5869.56|5869.06|5868.56|5868.06|621
1731940460000|2024-11-18 14:34:20|5869.43|5868.93|5868.56|5868.06|5869.56|5869.06|5868.43|5867.93|762
1731940470000|2024-11-18 14:34:30|5868.68|5868.18|5868.81|5868.31|5869.56|5869.06|5868.56|5868.06|838
1731940480000|2024-11-18 14:34:40|5868.56|5868.06|5868.56|5868.06|5868.81|5868.31|5868.56|5868.06|398
1731940490000|2024-11-18 14:34:50|5868.81|5868.31|5868.31|5867.81|5869.31|5868.81|5868.31|5867.81|701
1731940500000|2024-11-18 14:35:00|5868.81|5868.31|5868.81|5868.31|5869.06|5868.56|5868.56|5868.06|827
1731940510000|2024-11-18 14:35:10|5868.56|5868.06|5868.06|5867.56|5868.56|5868.06|5867.81|5867.31|676
1731940520000|2024-11-18 14:35:20|5867.93|5867.43|5869.81|5869.31|5870.31|5869.81|5867.93|5867.43|1145
1731940530000|2024-11-18 14:35:30|5869.56|5869.06|5869.31|5868.81|5870.56|5870.06|5869.06|5868.56|988
1731940540000|2024-11-18 14:35:40|5869.56|5869.06|5869.81|5869.31|5870.06|5869.56|5869.31|5868.81|472
1731940550000|2024-11-18 14:35:50|5869.68|5869.18|5871.81|5871.31|5871.81|5871.31|5869.56|5869.06|1204
1731940560000|2024-11-18 14:36:00|5871.56|5871.06|5871.31|5870.81|5871.81|5871.31|5870.81|5870.31|1540
1731940570000|2024-11-18 14:36:10|5871.43|5870.93|5872.31|5871.81|5872.31|5871.81|5871.31|5870.81|977
1731940580000|2024-11-18 14:36:20|5872.06|5871.56|5872.06|5871.56|5872.56|5872.06|5871.06|5870.56|768
1731940590000|2024-11-18 14:36:30|5872.31|5871.81|5872.81|5872.31|5873.31|5872.81|5872.06|5871.56|999
1731940600000|2024-11-18 14:36:40|5873.06|5872.56|5873.31|5872.81|5873.31|5872.81|5872.06|5871.56|875
1731940610000|2024-11-18 14:36:50|5873.56|5873.06|5873.81|5873.31|5874.06|5873.56|5873.31|5872.81|735
1731940620000|2024-11-18 14:37:00|5874.06|5873.56|5875.06|5874.56|5875.06|5874.56|5874.06|5873.56|1311
1731940630000|2024-11-18 14:37:10|5875.31|5874.81|5875.56|5875.06|5875.56|5875.06|5874.56|5874.06|917
1731940640000|2024-11-18 14:37:20|5875.31|5874.81|5875.31|5874.81|5875.43|5874.93|5874.81|5874.31|709
1731940650000|2024-11-18 14:37:30|5875.18|5874.68|5874.81|5874.31|5875.31|5874.81|5874.56|5874.06|667
1731940660000|2024-11-18 14:37:40|5875.06|5874.56|5874.56|5874.06|5875.31|5874.81|5874.06|5873.56|969
1731940670000|2024-11-18 14:37:50|5874.68|5874.18|5874.81|5874.31|5875.06|5874.56|5874.31|5873.81|802
1731940680000|2024-11-18 14:38:00|5874.56|5874.06|5873.81|5873.31|5875.06|5874.56|5873.81|5873.31|810
1731940690000|2024-11-18 14:38:10|5873.56|5873.06|5874.06|5873.56|5874.43|5873.93|5873.06|5872.56|810
1731940700000|2024-11-18 14:38:20|5873.93|5873.43|5873.81|5873.31|5874.31|5873.81|5873.31|5872.81|635
1731940710000|2024-11-18 14:38:30|5874.06|5873.56|5873.81|5873.31|5874.06|5873.56|5873.31|5872.81|386
1731940720000|2024-11-18 14:38:40|5874.06|5873.56|5874.56|5874.06|5874.56|5874.06|5873.56|5873.06|791
1731940730000|2024-11-18 14:38:50|5874.81|5874.31|5874.06|5873.56|5874.81|5874.31|5874.06|5873.56|349
1731940740000|2024-11-18 14:39:00|5874.31|5873.81|5874.81|5874.31|5874.81|5874.31|5874.06|5873.56|554
1731940750000|2024-11-18 14:39:10|5875.06|5874.56|5875.06|5874.56|5875.06|5874.56|5874.31|5873.81|857
1731940760000|2024-11-18 14:39:20|5874.93|5874.43|5875.81|5875.31|5876.06|5875.56|5874.81|5874.31|719
1731940770000|2024-11-18 14:39:30|5876.06|5875.56|5876.31|5875.81|5876.56|5876.06|5876.06|5875.56|686
1731940780000|2024-11-18 14:39:40|5876.56|5876.06|5876.31|5875.81|5876.81|5876.31|5876.31|5875.81|804
1731940790000|2024-11-18 14:39:50|5876.56|5876.06|5875.31|5874.81|5876.56|5876.06|5875.06|5874.56|846
1731940800000|2024-11-18 14:40:00|5874.81|5874.31|5874.56|5874.06|5875.56|5875.06|5874.56|5874.06|1487
1731940810000|2024-11-18 14:40:10|5874.81|5874.31|5872.81|5872.31|5874.81|5874.31|5872.81|5872.31|1148
1731940820000|2024-11-18 14:40:20|5873.06|5872.56|5874.06|5873.56|5874.06|5873.56|5872.81|5872.31|1234
1731940830000|2024-11-18 14:40:30|5874.31|5873.81|5873.56|5873.06|5874.31|5873.81|5873.31|5872.81|485
1731940840000|2024-11-18 14:40:40|5873.31|5872.81|5872.56|5872.06|5873.56|5873.06|5872.56|5872.06|751
1731940850000|2024-11-18 14:40:50|5872.31|5871.81|5873.31|5872.81|5873.31|5872.81|5872.31|5871.81|564
1731940860000|2024-11-18 14:41:00|5873.06|5872.56|5872.31|5871.81|5873.56|5873.06|5872.31|5871.81|623
1731940870000|2024-11-18 14:41:10|5872.56|5872.06|5873.81|5873.31|5873.81|5873.31|5872.31|5871.81|1026
1731940880000|2024-11-18 14:41:20|5873.56|5873.06|5875.06|5874.56|5875.81|5875.31|5873.56|5873.06|924
1731940890000|2024-11-18 14:41:30|5875.18|5874.68|5875.06|5874.56|5875.56|5875.06|5874.81|5874.31|440
1731940900000|2024-11-18 14:41:40|5875.56|5875.06|5874.06|5873.56|5875.56|5875.06|5874.06|5873.56|592
1731940910000|2024-11-18 14:41:50|5873.81|5873.31|5874.06|5873.56|5874.31|5873.81|5873.81|5873.31|589
1731940920000|2024-11-18 14:42:00|5873.81|5873.31|5873.81|5873.31|5874.81|5874.31|5873.81|5873.31|551
1731940930000|2024-11-18 14:42:10|5874.06|5873.56|5874.56|5874.06|5874.56|5874.06|5873.81|5873.31|527
1731940940000|2024-11-18 14:42:20|5874.68|5874.18|5874.81|5874.31|5875.31|5874.81|5874.43|5873.93|476
1731940950000|2024-11-18 14:42:30|5875.06|5874.56|5875.81|5875.31|5876.06|5875.56|5875.06|5874.56|474
1731940960000|2024-11-18 14:42:40|5875.68|5875.18|5875.43|5874.93|5875.68|5875.18|5874.56|5874.06|299
1731940970000|2024-11-18 14:42:50|5875.56|5875.06|5875.06|5874.56|5875.56|5875.06|5874.56|5874.06|466
1731940980000|2024-11-18 14:43:00|5875.31|5874.81|5875.06|5874.56|5875.81|5875.31|5875.06|5874.56|328
1731940990000|2024-11-18 14:43:10|5874.81|5874.31|5875.81|5875.31|5875.81|5875.31|5874.56|5874.06|452
1731941000000|2024-11-18 14:43:20|5875.68|5875.18|5875.81|5875.31|5876.06|5875.56|5875.56|5875.06|284
1731941010000|2024-11-18 14:43:30|5875.56|5875.06|5875.81|5875.31|5876.18|5875.68|5875.56|5875.06|395
1731941020000|2024-11-18 14:43:40|5876.06|5875.56|5875.06|5874.56|5876.81|5876.31|5875.06|5874.56|632
1731941030000|2024-11-18 14:43:50|5875.31|5874.81|5875.81|5875.31|5876.31|5875.81|5875.31|5874.81|329
1731941040000|2024-11-18 14:44:00|5875.56|5875.06|5874.56|5874.06|5876.06|5875.56|5874.56|5874.06|673
1731941050000|2024-11-18 14:44:10|5874.81|5874.31|5875.81|5875.31|5876.06|5875.56|5874.81|5874.31|575
1731941060000|2024-11-18 14:44:20|5876.06|5875.56|5874.81|5874.31|5876.31|5875.81|5874.31|5873.81|1601
1731941070000|2024-11-18 14:44:30|5875.06|5874.56|5875.06|5874.56|5875.31|5874.81|5874.31|5873.81|1061
1731941080000|2024-11-18 14:44:40|5874.81|5874.31|5875.06|5874.56|5875.06|5874.56|5874.31|5873.81|545
1731941090000|2024-11-18 14:44:50|5875.31|5874.81|5874.31|5873.81|5875.31|5874.81|5874.06|5873.56|542
1731941100000|2024-11-18 14:45:00|5874.18|5873.68|5874.81|5874.31|5874.81|5874.31|5873.81|5873.31|1193
1731941110000|2024-11-18 14:45:10|5874.56|5874.06|5874.56|5874.06|5875.06|5874.56|5874.31|5873.81|537
1731941120000|2024-11-18 14:45:20|5874.81|5874.31|5874.93|5874.43|5875.06|5874.56|5874.56|5874.06|426
1731941130000|2024-11-18 14:45:30|5874.81|5874.31|5873.81|5873.31|5875.06|5874.56|5873.31|5872.81|463
1731941140000|2024-11-18 14:45:40|5873.56|5873.06|5873.56|5873.06|5873.56|5873.06|5872.56|5872.06|611
1731941150000|2024-11-18 14:45:50|5873.81|5873.31|5873.06|5872.56|5873.81|5873.31|5872.81|5872.31|381
1731941160000|2024-11-18 14:46:00|5872.81|5872.31|5873.06|5872.56|5873.56|5873.06|5872.31|5871.81|855
1731941170000|2024-11-18 14:46:10|5872.81|5872.31|5871.56|5871.06|5872.81|5872.31|5871.31|5870.81|729
1731941180000|2024-11-18 14:46:20|5871.31|5870.81|5871.06|5870.56|5871.81|5871.31|5870.31|5869.81|877
1731941190000|2024-11-18 14:46:30|5870.81|5870.31|5869.56|5869.06|5870.81|5870.31|5869.06|5868.56|916
1731941200000|2024-11-18 14:46:40|5869.31|5868.81|5869.81|5869.31|5870.31|5869.81|5869.31|5868.81|863
1731941210000|2024-11-18 14:46:50|5870.06|5869.56|5869.06|5868.56|5870.31|5869.81|5869.06|5868.56|765
1731941220000|2024-11-18 14:47:00|5869.81|5869.31|5869.06|5868.56|5870.06|5869.56|5868.56|5868.06|1510
1731941230000|2024-11-18 14:47:10|5868.81|5868.31|5868.06|5867.56|5868.81|5868.31|5867.81|5867.31|1190
1731941240000|2024-11-18 14:47:20|5868.31|5867.81|5867.81|5867.31|5868.31|5867.81|5867.56|5867.06|548
1731941250000|2024-11-18 14:47:30|5868.06|5867.56|5868.81|5868.31|5868.81|5868.31|5868.06|5867.56|531
1731941260000|2024-11-18 14:47:40|5869.31|5868.81|5868.81|5868.31|5869.31|5868.81|5868.31|5867.81|693
1731941270000|2024-11-18 14:47:50|5868.56|5868.06|5869.56|5869.06|5870.06|5869.56|5868.56|5868.06|766
1731941280000|2024-11-18 14:48:00|5869.31|5868.81|5869.31|5868.81|5870.43|5869.93|5869.31|5868.81|984
1731941290000|2024-11-18 14:48:10|5869.06|5868.56|5869.56|5869.06|5869.81|5869.31|5869.06|5868.56|466
1731941300000|2024-11-18 14:48:20|5869.31|5868.81|5868.81|5868.31|5869.56|5869.06|5868.56|5868.06|505
1731941310000|2024-11-18 14:48:30|5868.56|5868.06|5869.56|5869.06|5869.81|5869.31|5868.56|5868.06|413
1731941320000|2024-11-18 14:48:40|5869.31|5868.81|5869.31|5868.81|5869.56|5869.06|5869.06|5868.56|477
1731941330000|2024-11-18 14:48:50|5869.18|5868.68|5869.81|5869.31|5869.81|5869.31|5869.06|5868.56|474
1731941340000|2024-11-18 14:49:00|5870.06|5869.56|5869.56|5869.06|5870.56|5870.06|5869.31|5868.81|703
1731941350000|2024-11-18 14:49:10|5869.31|5868.81|5869.81|5869.31|5870.31|5869.81|5869.31|5868.81|436
1731941360000|2024-11-18 14:49:20|5870.06|5869.56|5871.81|5871.31|5871.81|5871.31|5870.06|5869.56|1005
1731941370000|2024-11-18 14:49:30|5872.06|5871.56|5872.06|5871.56|5872.81|5872.31|5872.06|5871.56|1345
1731941380000|2024-11-18 14:49:40|5871.81|5871.31|5871.56|5871.06|5871.81|5871.31|5870.56|5870.06|782
1731941390000|2024-11-18 14:49:50|5871.31|5870.81|5873.31|5872.81|5873.56|5873.06|5871.31|5870.81|781
1731941400000|2024-11-18 14:50:00|5872.81|5872.31|5870.81|5870.31|5872.81|5872.31|5870.81|5870.31|733
1731941410000|2024-11-18 14:50:10|5870.56|5870.06|5870.06|5869.56|5870.81|5870.31|5870.06|5869.56|550
1731941420000|2024-11-18 14:50:20|5869.81|5869.31|5869.06|5868.56|5869.81|5869.31|5868.81|5868.31|717
1731941430000|2024-11-18 14:50:30|5868.81|5868.31|5867.81|5867.31|5868.81|5868.31|5867.81|5867.31|778
1731941440000|2024-11-18 14:50:40|5868.06|5867.56|5868.06|5867.56|5868.31|5867.81|5867.81|5867.31|836
1731941450000|2024-11-18 14:50:50|5868.31|5867.81|5869.81|5869.31|5869.81|5869.31|5868.31|5867.81|817
1731941460000|2024-11-18 14:51:00|5870.06|5869.56|5868.31|5867.81|5870.06|5869.56|5868.31|5867.81|583
1731941470000|2024-11-18 14:51:10|5868.56|5868.06|5868.31|5867.81|5868.81|5868.31|5868.31|5867.81|498
1731941480000|2024-11-18 14:51:20|5868.06|5867.56|5868.06|5867.56|5868.56|5868.06|5868.06|5867.56|562
1731941490000|2024-11-18 14:51:30|5867.81|5867.31|5867.56|5867.06|5867.81|5867.31|5867.56|5867.06|559
1731941500000|2024-11-18 14:51:40|5868.06|5867.56|5868.06|5867.56|5868.06|5867.56|5867.56|5867.06|1072
1731941510000|2024-11-18 14:51:50|5867.81|5867.31|5868.31|5867.81|5869.06|5868.56|5867.81|5867.31|895
1731941520000|2024-11-18 14:52:00|5868.56|5868.06|5868.31|5867.81|5868.81|5868.31|5868.06|5867.56|481
1731941530000|2024-11-18 14:52:10|5868.56|5868.06|5867.56|5867.06|5868.56|5868.06|5867.56|5867.06|730
1731941540000|2024-11-18 14:52:20|5868.81|5868.31|5868.56|5868.06|5869.06|5868.56|5868.56|5868.06|1301
1731941550000|2024-11-18 14:52:30|5868.31|5867.81|5868.31|5867.81|5868.81|5868.31|5868.06|5867.56|413
1731941560000|2024-11-18 14:52:40|5868.56|5868.06|5869.06|5868.56|5869.18|5868.68|5868.56|5868.06|682
1731941570000|2024-11-18 14:52:50|5868.81|5868.31|5869.56|5869.06|5869.81|5869.31|5868.81|5868.31|757
1731941580000|2024-11-18 14:53:00|5869.81|5869.31|5869.06|5868.56|5869.81|5869.31|5868.56|5868.06|653
1731941590000|2024-11-18 14:53:10|5868.81|5868.31|5869.06|5868.56|5869.56|5869.06|5868.81|5868.31|478
1731941600000|2024-11-18 14:53:20|5868.93|5868.43|5868.81|5868.31|5869.31|5868.81|5868.68|5868.18|1417
1731941610000|2024-11-18 14:53:30|5869.06|5868.56|5868.81|5868.31|5869.06|5868.56|5868.81|5868.31|335
1731941620000|2024-11-18 14:53:40|5868.93|5868.43|5869.31|5868.81|5869.68|5869.18|5868.81|5868.31|375
1731941630000|2024-11-18 14:53:50|5869.06|5868.56|5867.81|5867.31|5869.56|5869.06|5867.81|5867.31|1818
1731941640000|2024-11-18 14:54:00|5868.06|5867.56|5867.56|5867.06|5868.06|5867.56|5867.31|5866.81|582
1731941650000|2024-11-18 14:54:10|5867.31|5866.81|5867.93|5867.43|5868.56|5868.06|5866.81|5866.31|1272
1731941660000|2024-11-18 14:54:20|5868.06|5867.56|5868.06|5867.56|5868.31|5867.81|5867.81|5867.31|521
1731941670000|2024-11-18 14:54:30|5867.81|5867.31|5868.06|5867.56|5868.18|5867.68|5867.81|5867.31|302
1731941680000|2024-11-18 14:54:40|5867.81|5867.31|5868.06|5867.56|5868.06|5867.56|5867.31|5866.81|414
1731941690000|2024-11-18 14:54:50|5868.31|5867.81|5869.31|5868.81|5869.56|5869.06|5868.31|5867.81|484
1731941700000|2024-11-18 14:55:00|5869.06|5868.56|5869.06|5868.56|5869.56|5869.06|5868.81|5868.31|647
1731941710000|2024-11-18 14:55:10|5869.31|5868.81|5868.56|5868.06|5869.56|5869.06|5868.56|5868.06|489
1731941720000|2024-11-18 14:55:20|5868.81|5868.31|5868.31|5867.81|5868.81|5868.31|5868.31|5867.81|249
1731941730000|2024-11-18 14:55:30|5868.06|5867.56|5868.31|5867.81|5868.56|5868.06|5868.06|5867.56|292
1731941740000|2024-11-18 14:55:40|5868.06|5867.56|5868.56|5868.06|5868.56|5868.06|5867.81|5867.31|370
1731941750000|2024-11-18 14:55:50|5868.31|5867.81|5870.06|5869.56|5870.06|5869.56|5868.31|5867.81|409
1731941760000|2024-11-18 14:56:00|5869.81|5869.31|5870.06|5869.56|5870.06|5869.56|5868.81|5868.31|568
1731941770000|2024-11-18 14:56:10|5869.81|5869.31|5868.68|5868.18|5870.06|5869.56|5868.56|5868.06|402
1731941780000|2024-11-18 14:56:20|5868.56|5868.06|5868.06|5867.56|5868.81|5868.31|5868.06|5867.56|475
1731941790000|2024-11-18 14:56:30|5867.93|5867.43|5867.56|5867.06|5867.93|5867.43|5867.31|5866.81|353
1731941800000|2024-11-18 14:56:40|5867.43|5866.93|5867.06|5866.56|5868.06|5867.56|5867.06|5866.56|893
1731941810000|2024-11-18 14:56:50|5867.31|5866.81|5868.56|5868.06|5868.56|5868.06|5867.31|5866.81|613
1731941820000|2024-11-18 14:57:00|5868.68|5868.18|5868.56|5868.06|5869.31|5868.81|5868.31|5867.81|506
1731941830000|2024-11-18 14:57:10|5868.31|5867.81|5866.81|5866.31|5868.31|5867.81|5866.81|5866.31|576
1731941840000|2024-11-18 14:57:20|5867.06|5866.56|5867.31|5866.81|5867.81|5867.31|5867.06|5866.56|440
1731941850000|2024-11-18 14:57:30|5867.06|5866.56|5867.81|5867.31|5867.81|5867.31|5867.06|5866.56|356
1731941860000|2024-11-18 14:57:40|5867.56|5867.06|5868.31|5867.81|5868.31|5867.81|5867.56|5867.06|355
1731941870000|2024-11-18 14:57:50|5868.56|5868.06|5868.81|5868.31|5868.81|5868.31|5868.31|5867.81|324
1731941880000|2024-11-18 14:58:00|5869.06|5868.56|5869.31|5868.81|5869.31|5868.81|5868.31|5867.81|389
1731941890000|2024-11-18 14:58:10|5869.06|5868.56|5869.31|5868.81|5869.31|5868.81|5869.06|5868.56|220
1731941900000|2024-11-18 14:58:20|5869.06|5868.56|5869.81|5869.31|5869.81|5869.31|5868.56|5868.06|534
1731941910000|2024-11-18 14:58:30|5869.56|5869.06|5869.31|5868.81|5869.81|5869.31|5869.31|5868.81|369
1731941920000|2024-11-18 14:58:40|5869.43|5868.93|5869.31|5868.81|5869.56|5869.06|5869.06|5868.56|433
1731941930000|2024-11-18 14:58:50|5869.18|5868.68|5868.81|5868.31|5869.18|5868.68|5868.31|5867.81|264
1731941940000|2024-11-18 14:59:00|5868.56|5868.06|5869.31|5868.81|5869.56|5869.06|5868.56|5868.06|336
1731941950000|2024-11-18 14:59:10|5869.43|5868.93|5869.06|5868.56|5869.81|5869.31|5869.06|5868.56|255
1731941960000|2024-11-18 14:59:20|5868.93|5868.43|5869.81|5869.31|5869.81|5869.31|5868.81|5868.31|267
1731941970000|2024-11-18 14:59:30|5870.06|5869.56|5869.56|5869.06|5870.06|5869.56|5869.06|5868.56|287
1731941980000|2024-11-18 14:59:40|5869.31|5868.81|5869.81|5869.31|5870.56|5870.06|5869.31|5868.81|407
1731941990000|2024-11-18 14:59:50|5870.06|5869.56|5870.56|5870.06|5870.56|5870.06|5870.06|5869.56|343
1731942000000|2024-11-18 15:00:00|5870.31|5869.81|5871.06|5870.56|5871.18|5870.68|5869.81|5869.31|693
1731942010000|2024-11-18 15:00:10|5870.81|5870.31|5869.56|5869.06|5870.81|5870.31|5869.06|5868.56|798
1731942020000|2024-11-18 15:00:20|5869.06|5868.56|5869.06|5868.56|5869.81|5869.31|5868.81|5868.31|554
1731942030000|2024-11-18 15:00:30|5869.31|5868.81|5871.06|5870.56|5871.18|5870.68|5869.31|5868.81|593
1731942040000|2024-11-18 15:00:40|5871.31|5870.81|5870.56|5870.06|5871.31|5870.81|5870.06|5869.56|554
1731942050000|2024-11-18 15:00:50|5870.81|5870.31|5870.56|5870.06|5870.81|5870.31|5870.06|5869.56|439
1731942060000|2024-11-18 15:01:00|5870.06|5869.56|5870.81|5870.31|5871.06|5870.56|5870.06|5869.56|642
1731942070000|2024-11-18 15:01:10|5871.06|5870.56|5870.93|5870.43|5871.31|5870.81|5870.56|5870.06|321
1731942080000|2024-11-18 15:01:20|5870.81|5870.31|5870.31|5869.81|5871.06|5870.56|5870.06|5869.56|393
1731942090000|2024-11-18 15:01:30|5870.56|5870.06|5871.81|5871.31|5871.81|5871.31|5870.56|5870.06|443
1731942100000|2024-11-18 15:01:40|5872.06|5871.56|5871.81|5871.31|5872.06|5871.56|5871.56|5871.06|294
1731942110000|2024-11-18 15:01:50|5872.31|5871.81|5872.06|5871.56|5872.31|5871.81|5871.56|5871.06|485
1731942120000|2024-11-18 15:02:00|5872.31|5871.81|5873.06|5872.56|5873.06|5872.56|5871.81|5871.31|764
1731942130000|2024-11-18 15:02:10|5873.31|5872.81|5873.56|5873.06|5874.06|5873.56|5873.06|5872.56|616
1731942140000|2024-11-18 15:02:20|5873.81|5873.31|5874.31|5873.81|5874.31|5873.81|5873.31|5872.81|750
1731942150000|2024-11-18 15:02:30|5874.81|5874.31|5875.56|5875.06|5875.56|5875.06|5874.81|5874.31|916
1731942160000|2024-11-18 15:02:40|5875.31|5874.81|5876.56|5876.06|5876.56|5876.06|5875.31|5874.81|989
1731942170000|2024-11-18 15:02:50|5876.31|5875.81|5876.31|5875.81|5876.81|5876.31|5875.81|5875.31|776
1731942180000|2024-11-18 15:03:00|5876.43|5875.93|5875.81|5875.31|5876.56|5876.06|5875.31|5874.81|1131
1731942190000|2024-11-18 15:03:10|5876.06|5875.56|5877.56|5877.06|5877.56|5877.06|5876.06|5875.56|1684
1731942200000|2024-11-18 15:03:20|5877.31|5876.81|5877.31|5876.81|5877.31|5876.81|5876.31|5875.81|673
1731942210000|2024-11-18 15:03:30|5877.06|5876.56|5877.56|5877.06|5877.56|5877.06|5877.06|5876.56|342
1731942220000|2024-11-18 15:03:40|5877.31|5876.81|5876.56|5876.06|5877.56|5877.06|5876.56|5876.06|658
1731942230000|2024-11-18 15:03:50|5876.81|5876.31|5876.81|5876.31|5877.31|5876.81|5876.56|5876.06|295
1731942240000|2024-11-18 15:04:00|5876.56|5876.06|5878.06|5877.56|5878.06|5877.56|5876.56|5876.06|1017
1731942250000|2024-11-18 15:04:10|5878.31|5877.81|5878.56|5878.06|5879.56|5879.06|5878.31|5877.81|1570
1731942260000|2024-11-18 15:04:20|5878.31|5877.81|5878.56|5878.06|5879.31|5878.81|5878.31|5877.81|806
1731942270000|2024-11-18 15:04:30|5878.81|5878.31|5879.56|5879.06|5879.81|5879.31|5878.81|5878.31|702
1731942280000|2024-11-18 15:04:40|5879.81|5879.31|5879.56|5879.06|5879.81|5879.31|5879.56|5879.06|645
1731942290000|2024-11-18 15:04:50|5879.81|5879.31|5880.56|5880.06|5880.56|5880.06|5879.81|5879.31|1078
1731942300000|2024-11-18 15:05:00|5880.81|5880.31|5880.31|5879.81|5880.81|5880.31|5879.81|5879.31|1394
1731942310000|2024-11-18 15:05:10|5880.56|5880.06|5880.56|5880.06|5881.06|5880.56|5880.31|5879.81|1063
1731942320000|2024-11-18 15:05:20|5880.81|5880.31|5880.31|5879.81|5880.81|5880.31|5879.81|5879.31|897
1731942330000|2024-11-18 15:05:30|5880.06|5879.56|5879.81|5879.31|5880.18|5879.68|5879.81|5879.31|588
1731942340000|2024-11-18 15:05:40|5879.68|5879.18|5879.31|5878.81|5879.68|5879.18|5879.06|5878.56|449
1731942350000|2024-11-18 15:05:50|5879.56|5879.06|5879.31|5878.81|5879.81|5879.31|5879.31|5878.81|366
1731942360000|2024-11-18 15:06:00|5879.56|5879.06|5879.31|5878.81|5879.56|5879.06|5878.56|5878.06|1143
1731942370000|2024-11-18 15:06:10|5879.06|5878.56|5878.93|5878.43|5879.56|5879.06|5878.81|5878.31|483
1731942380000|2024-11-18 15:06:20|5879.06|5878.56|5878.31|5877.81|5879.31|5878.81|5877.81|5877.31|958
1731942390000|2024-11-18 15:06:30|5878.06|5877.56|5878.56|5878.06|5878.56|5878.06|5877.81|5877.31|720
1731942400000|2024-11-18 15:06:40|5878.81|5878.31|5879.31|5878.81|5879.56|5879.06|5878.56|5878.06|786
1731942410000|2024-11-18 15:06:50|5879.43|5878.93|5879.31|5878.81|5880.56|5880.06|5879.31|5878.81|800
1731942420000|2024-11-18 15:07:00|5879.43|5878.93|5878.81|5878.31|5879.56|5879.06|5878.81|5878.31|362
1731942430000|2024-11-18 15:07:10|5878.93|5878.43|5879.31|5878.81|5879.31|5878.81|5878.93|5878.43|473
1731942440000|2024-11-18 15:07:20|5879.06|5878.56|5879.06|5878.56|5879.31|5878.81|5878.31|5877.81|542
1731942450000|2024-11-18 15:07:30|5879.31|5878.81|5878.56|5878.06|5879.56|5879.06|5878.56|5878.06|323
1731942460000|2024-11-18 15:07:40|5878.68|5878.18|5879.31|5878.81|5879.31|5878.81|5878.31|5877.81|689
1731942470000|2024-11-18 15:07:50|5879.06|5878.56|5878.81|5878.31|5879.31|5878.81|5878.81|5878.31|317
1731942480000|2024-11-18 15:08:00|5879.06|5878.56|5879.06|5878.56|5879.06|5878.56|5878.81|5878.31|286
1731942490000|2024-11-18 15:08:10|5879.18|5878.68|5879.56|5879.06|5879.56|5879.06|5878.56|5878.06|579
1731942500000|2024-11-18 15:08:20|5879.31|5878.81|5879.31|5878.81|5879.56|5879.06|5879.06|5878.56|303
1731942510000|2024-11-18 15:08:30|5878.81|5878.31|5879.56|5879.06|5879.56|5879.06|5878.81|5878.31|360
1731942520000|2024-11-18 15:08:40|5879.31|5878.81|5880.56|5880.06|5880.81|5880.31|5879.31|5878.81|647
1731942530000|2024-11-18 15:08:50|5880.31|5879.81|5880.56|5880.06|5881.56|5881.06|5880.06|5879.56|996
1731942540000|2024-11-18 15:09:00|5880.31|5879.81|5880.06|5879.56|5880.81|5880.31|5879.81|5879.31|793
1731942550000|2024-11-18 15:09:10|5879.81|5879.31|5879.31|5878.81|5879.81|5879.31|5879.31|5878.81|748
1731942560000|2024-11-18 15:09:20|5879.43|5878.93|5878.81|5878.31|5879.81|5879.31|5878.81|5878.31|563
1731942570000|2024-11-18 15:09:30|5878.68|5878.18|5878.81|5878.31|5879.31|5878.81|5878.56|5878.06|608
1731942580000|2024-11-18 15:09:40|5879.06|5878.56|5879.06|5878.56|5879.31|5878.81|5878.81|5878.31|384
1731942590000|2024-11-18 15:09:50|5879.31|5878.81|5879.56|5879.06|5879.81|5879.31|5879.06|5878.56|528
1731942600000|2024-11-18 15:10:00|5879.81|5879.31|5879.31|5878.81|5880.06|5879.56|5879.31|5878.81|436
1731942610000|2024-11-18 15:10:10|5879.56|5879.06|5878.31|5877.81|5879.56|5879.06|5878.31|5877.81|327
1731942620000|2024-11-18 15:10:20|5878.06|5877.56|5878.56|5878.06|5878.56|5878.06|5877.81|5877.31|372
1731942630000|2024-11-18 15:10:30|5878.81|5878.31|5878.56|5878.06|5879.56|5879.06|5878.56|5878.06|652
1731942640000|2024-11-18 15:10:40|5878.68|5878.18|5878.56|5878.06|5878.68|5878.18|5878.31|5877.81|345
1731942650000|2024-11-18 15:10:50|5878.68|5878.18|5878.31|5877.81|5879.43|5878.93|5878.31|5877.81|628
1731942660000|2024-11-18 15:11:00|5878.06|5877.56|5878.06|5877.56|5878.56|5878.06|5878.06|5877.56|450
1731942670000|2024-11-18 15:11:10|5878.18|5877.68|5879.06|5878.56|5879.06|5878.56|5878.06|5877.56|398
1731942680000|2024-11-18 15:11:20|5878.81|5878.31|5879.06|5878.56|5879.31|5878.81|5878.56|5878.06|604
1731942690000|2024-11-18 15:11:30|5879.18|5878.68|5879.81|5879.31|5880.06|5879.56|5879.06|5878.56|499
1731942700000|2024-11-18 15:11:40|5880.06|5879.56|5879.81|5879.31|5880.06|5879.56|5879.81|5879.31|398
1731942710000|2024-11-18 15:11:50|5880.06|5879.56|5879.81|5879.31|5880.31|5879.81|5879.81|5879.31|339
1731942720000|2024-11-18 15:12:00|5880.06|5879.56|5879.81|5879.31|5880.06|5879.56|5879.31|5878.81|562
1731942730000|2024-11-18 15:12:10|5880.06|5879.56|5879.56|5879.06|5880.06|5879.56|5879.56|5879.06|507
1731942740000|2024-11-18 15:12:20|5879.31|5878.81|5879.81|5879.31|5879.81|5879.31|5879.31|5878.81|308
1731942750000|2024-11-18 15:12:30|5880.06|5879.56|5879.06|5878.56|5880.06|5879.56|5879.06|5878.56|368
1731942760000|2024-11-18 15:12:40|5878.81|5878.31|5879.06|5878.56|5879.31|5878.81|5878.81|5878.31|306
1731942770000|2024-11-18 15:12:50|5879.18|5878.68|5879.56|5879.06|5879.81|5879.31|5879.06|5878.56|303
1731942780000|2024-11-18 15:13:00|5879.81|5879.31|5879.06|5878.56|5879.81|5879.31|5878.81|5878.31|424
1731942790000|2024-11-18 15:13:10|5878.93|5878.43|5879.06|5878.56|5879.06|5878.56|5878.56|5878.06|331
1731942800000|2024-11-18 15:13:20|5878.81|5878.31|5877.81|5877.31|5878.81|5878.31|5877.81|5877.31|335
1731942810000|2024-11-18 15:13:30|5877.56|5877.06|5877.56|5877.06|5877.81|5877.31|5877.31|5876.81|763
1731942820000|2024-11-18 15:13:40|5877.31|5876.81|5878.06|5877.56|5878.06|5877.56|5877.31|5876.81|465
1731942830000|2024-11-18 15:13:50|5877.81|5877.31|5877.81|5877.31|5878.31|5877.81|5877.81|5877.31|407
1731942840000|2024-11-18 15:14:00|5878.06|5877.56|5878.06|5877.56|5878.56|5878.06|5877.93|5877.43|557
1731942850000|2024-11-18 15:14:10|5878.18|5877.68|5879.06|5878.56|5879.31|5878.81|5878.18|5877.68|475
1731942860000|2024-11-18 15:14:20|5878.81|5878.31|5878.81|5878.31|5879.06|5878.56|5878.56|5878.06|291
1731942870000|2024-11-18 15:14:30|5879.06|5878.56|5879.31|5878.81|5879.56|5879.06|5878.81|5878.31|430
1731942880000|2024-11-18 15:14:40|5879.56|5879.06|5880.56|5880.06|5880.81|5880.31|5879.56|5879.06|492
1731942890000|2024-11-18 15:14:50|5880.31|5879.81|5880.81|5880.31|5880.81|5880.31|5880.06|5879.56|363
1731942900000|2024-11-18 15:15:00|5881.06|5880.56|5880.56|5880.06|5881.06|5880.56|5880.31|5879.81|624
1731942910000|2024-11-18 15:15:10|5880.81|5880.31|5880.56|5880.06|5880.93|5880.43|5880.31|5879.81|524
1731942920000|2024-11-18 15:15:20|5880.81|5880.31|5881.56|5881.06|5881.81|5881.31|5880.56|5880.06|1162
1731942930000|2024-11-18 15:15:30|5881.81|5881.31|5882.31|5881.81|5882.31|5881.81|5881.81|5881.31|827
1731942940000|2024-11-18 15:15:40|5882.43|5881.93|5882.06|5881.56|5882.56|5882.06|5881.81|5881.31|766
1731942950000|2024-11-18 15:15:50|5882.31|5881.81|5883.06|5882.56|5883.06|5882.56|5882.31|5881.81|864
1731942960000|2024-11-18 15:16:00|5882.81|5882.31|5883.31|5882.81|5883.81|5883.31|5882.81|5882.31|1253
1731942970000|2024-11-18 15:16:10|5883.06|5882.56|5883.56|5883.06|5883.81|5883.31|5883.06|5882.56|903
1731942980000|2024-11-18 15:16:20|5883.31|5882.81|5882.81|5882.31|5883.81|5883.31|5882.56|5882.06|767
1731942990000|2024-11-18 15:16:30|5883.06|5882.56|5882.81|5882.31|5883.56|5883.06|5882.56|5882.06|701
1731943000000|2024-11-18 15:16:40|5883.06|5882.56|5882.81|5882.31|5883.06|5882.56|5882.81|5882.31|424
1731943010000|2024-11-18 15:16:50|5883.06|5882.56|5882.81|5882.31|5883.06|5882.56|5882.81|5882.31|360
1731943020000|2024-11-18 15:17:00|5882.56|5882.06|5882.81|5882.31|5882.81|5882.31|5882.56|5882.06|613
1731943030000|2024-11-18 15:17:10|5883.06|5882.56|5882.56|5882.06|5883.31|5882.81|5882.56|5882.06|426
1731943040000|2024-11-18 15:17:20|5882.81|5882.31|5882.81|5882.31|5883.06|5882.56|5882.56|5882.06|335
1731943050000|2024-11-18 15:17:30|5883.06|5882.56|5882.81|5882.31|5883.06|5882.56|5882.43|5881.93|415
1731943060000|2024-11-18 15:17:40|5882.68|5882.18|5883.06|5882.56|5883.06|5882.56|5882.56|5882.06|615
1731943070000|2024-11-18 15:17:50|5882.81|5882.31|5882.56|5882.06|5883.06|5882.56|5882.56|5882.06|331
1731943080000|2024-11-18 15:18:00|5882.68|5882.18|5882.06|5881.56|5883.06|5882.56|5881.81|5881.31|745
1731943090000|2024-11-18 15:18:10|5882.31|5881.81|5881.56|5881.06|5882.31|5881.81|5881.56|5881.06|563
1731943100000|2024-11-18 15:18:20|5881.81|5881.31|5882.06|5881.56|5882.18|5881.68|5881.56|5881.06|327
1731943110000|2024-11-18 15:18:30|5882.31|5881.81|5881.06|5880.56|5882.31|5881.81|5880.81|5880.31|632
1731943120000|2024-11-18 15:18:40|5881.31|5880.81|5880.81|5880.31|5881.56|5881.06|5880.81|5880.31|468
1731943130000|2024-11-18 15:18:50|5881.06|5880.56|5880.81|5880.31|5881.31|5880.81|5880.56|5880.06|443
1731943140000|2024-11-18 15:19:00|5880.56|5880.06|5880.81|5880.31|5881.06|5880.56|5880.56|5880.06|481
1731943150000|2024-11-18 15:19:10|5880.56|5880.06|5880.56|5880.06|5881.06|5880.56|5880.56|5880.06|303
1731943160000|2024-11-18 15:19:20|5880.68|5880.18|5880.81|5880.31|5881.06|5880.56|5880.68|5880.18|362
1731943170000|2024-11-18 15:19:30|5881.06|5880.56|5880.81|5880.31|5881.06|5880.56|5880.81|5880.31|214
1731943180000|2024-11-18 15:19:40|5880.56|5880.06|5881.81|5881.31|5881.81|5881.31|5880.56|5880.06|354
1731943190000|2024-11-18 15:19:50|5881.93|5881.43|5881.81|5881.31|5882.06|5881.56|5881.56|5881.06|473
1731943200000|2024-11-18 15:20:00|5881.56|5881.06|5881.06|5880.56|5881.81|5881.31|5880.81|5880.31|1007
1731943210000|2024-11-18 15:20:10|5881.31|5880.81|5881.81|5881.31|5882.06|5881.56|5881.31|5880.81|742
1731943220000|2024-11-18 15:20:20|5882.06|5881.56|5881.81|5881.31|5882.06|5881.56|5881.56|5881.06|397
1731943230000|2024-11-18 15:20:30|5882.06|5881.56|5882.06|5881.56|5882.06|5881.56|5881.81|5881.31|419
1731943240000|2024-11-18 15:20:40|5881.81|5881.31|5882.06|5881.56|5882.06|5881.56|5881.81|5881.31|320
1731943250000|2024-11-18 15:20:50|5882.18|5881.68|5882.06|5881.56|5882.31|5881.81|5882.06|5881.56|214
1731943260000|2024-11-18 15:21:00|5882.31|5881.81|5882.18|5881.68|5882.31|5881.81|5881.56|5881.06|683
1731943270000|2024-11-18 15:21:10|5882.31|5881.81|5882.06|5881.56|5882.56|5882.06|5881.81|5881.31|485
1731943280000|2024-11-18 15:21:20|5881.81|5881.31|5882.31|5881.81|5882.31|5881.81|5881.81|5881.31|277
1731943290000|2024-11-18 15:21:30|5882.06|5881.56|5881.81|5881.31|5882.06|5881.56|5881.43|5880.93|324
1731943300000|2024-11-18 15:21:40|5881.68|5881.18|5881.43|5880.93|5881.81|5881.31|5881.31|5880.81|254
1731943310000|2024-11-18 15:21:50|5881.56|5881.06|5879.56|5879.06|5881.56|5881.06|5879.56|5879.06|888
1731943320000|2024-11-18 15:22:00|5879.81|5879.31|5879.56|5879.06|5879.81|5879.31|5879.31|5878.81|878
1731943330000|2024-11-18 15:22:10|5879.31|5878.81|5879.81|5879.31|5879.93|5879.43|5879.31|5878.81|429
1731943340000|2024-11-18 15:22:20|5879.56|5879.06|5880.06|5879.56|5880.31|5879.81|5879.56|5879.06|346
1731943350000|2024-11-18 15:22:30|5880.31|5879.81|5880.56|5880.06|5881.06|5880.56|5880.31|5879.81|620
1731943360000|2024-11-18 15:22:40|5880.43|5879.93|5880.81|5880.31|5881.06|5880.56|5880.31|5879.81|361
1731943370000|2024-11-18 15:22:50|5881.06|5880.56|5880.81|5880.31|5881.06|5880.56|5880.81|5880.31|214
1731943380000|2024-11-18 15:23:00|5880.93|5880.43|5880.56|5880.06|5881.06|5880.56|5880.06|5879.56|503
1731943390000|2024-11-18 15:23:10|5880.31|5879.81|5880.31|5879.81|5880.56|5880.06|5880.06|5879.56|255
1731943400000|2024-11-18 15:23:20|5880.06|5879.56|5880.81|5880.31|5881.06|5880.56|5879.81|5879.31|452
1731943410000|2024-11-18 15:23:30|5881.06|5880.56|5880.93|5880.43|5881.06|5880.56|5880.56|5880.06|231
1731943420000|2024-11-18 15:23:40|5881.31|5880.81|5879.56|5879.06|5881.31|5880.81|5879.56|5879.06|748
1731943430000|2024-11-18 15:23:50|5879.43|5878.93|5879.06|5878.56|5879.56|5879.06|5879.06|5878.56|569
1731943440000|2024-11-18 15:24:00|5878.81|5878.31|5878.81|5878.31|5878.81|5878.31|5878.56|5878.06|644
1731943450000|2024-11-18 15:24:10|5878.56|5878.06|5879.31|5878.81|5879.31|5878.81|5878.56|5878.06|585
1731943460000|2024-11-18 15:24:20|5879.56|5879.06|5879.56|5879.06|5879.56|5879.06|5879.31|5878.81|366
1731943470000|2024-11-18 15:24:30|5879.31|5878.81|5879.31|5878.81|5879.31|5878.81|5878.81|5878.31|351
1731943480000|2024-11-18 15:24:40|5879.43|5878.93|5881.31|5880.81|5881.56|5881.06|5879.43|5878.93|1498
1731943490000|2024-11-18 15:24:50|5881.18|5880.68|5881.56|5881.06|5881.81|5881.31|5881.18|5880.68|590
1731943500000|2024-11-18 15:25:00|5881.81|5881.31|5881.56|5881.06|5882.31|5881.81|5881.56|5881.06|624
1731943510000|2024-11-18 15:25:10|5881.81|5881.31|5882.06|5881.56|5882.31|5881.81|5881.56|5881.06|597
1731943520000|2024-11-18 15:25:20|5882.31|5881.81|5882.31|5881.81|5882.31|5881.81|5881.81|5881.31|332
1731943530000|2024-11-18 15:25:30|5882.06|5881.56|5881.31|5880.81|5882.31|5881.81|5881.31|5880.81|296
1731943540000|2024-11-18 15:25:40|5881.06|5880.56|5881.56|5881.06|5881.56|5881.06|5881.06|5880.56|229
1731943550000|2024-11-18 15:25:50|5881.31|5880.81|5881.81|5881.31|5881.81|5881.31|5881.06|5880.56|266
1731943560000|2024-11-18 15:26:00|5882.06|5881.56|5881.31|5880.81|5882.06|5881.56|5881.06|5880.56|356
1731943570000|2024-11-18 15:26:10|5881.56|5881.06|5882.06|5881.56|5882.56|5882.06|5881.56|5881.06|434
1731943580000|2024-11-18 15:26:20|5882.18|5881.68|5882.56|5882.06|5882.81|5882.31|5882.18|5881.68|487
1731943590000|2024-11-18 15:26:30|5882.68|5882.18|5882.56|5882.06|5882.81|5882.31|5882.31|5881.81|433
1731943600000|2024-11-18 15:26:40|5882.81|5882.31|5882.81|5882.31|5883.06|5882.56|5882.81|5882.31|936
1731943610000|2024-11-18 15:26:50|5883.06|5882.56|5883.06|5882.56|5883.31|5882.81|5883.06|5882.56|597
1731943620000|2024-11-18 15:27:00|5882.81|5882.31|5882.56|5882.06|5882.93|5882.43|5882.31|5881.81|308
1731943630000|2024-11-18 15:27:10|5882.81|5882.31|5882.31|5881.81|5883.06|5882.56|5882.18|5881.68|428
1731943640000|2024-11-18 15:27:20|5882.56|5882.06|5883.06|5882.56|5883.06|5882.56|5882.31|5881.81|348
1731943650000|2024-11-18 15:27:30|5883.31|5882.81|5883.81|5883.31|5883.81|5883.31|5883.31|5882.81|392
1731943660000|2024-11-18 15:27:40|5883.56|5883.06|5884.31|5883.81|5884.31|5883.81|5883.56|5883.06|797
1731943670000|2024-11-18 15:27:50|5884.56|5884.06|5885.56|5885.06|5885.56|5885.06|5884.31|5883.81|1261
1731943680000|2024-11-18 15:28:00|5885.31|5884.81|5884.56|5884.06|5885.56|5885.06|5884.56|5884.06|1153
1731943690000|2024-11-18 15:28:10|5884.81|5884.31|5885.31|5884.81|5885.81|5885.31|5884.56|5884.06|940
1731943700000|2024-11-18 15:28:20|5885.56|5885.06|5885.06|5884.56|5885.56|5885.06|5885.06|5884.56|518
1731943710000|2024-11-18 15:28:30|5885.31|5884.81|5885.06|5884.56|5885.56|5885.06|5884.81|5884.31|504
1731943720000|2024-11-18 15:28:40|5885.31|5884.81|5885.31|5884.81|5885.56|5885.06|5885.31|5884.81|214
1731943730000|2024-11-18 15:28:50|5885.56|5885.06|5885.68|5885.18|5885.68|5885.18|5885.06|5884.56|318
1731943740000|2024-11-18 15:29:00|5885.81|5885.31|5884.81|5884.31|5885.81|5885.31|5884.81|5884.31|764
1731943750000|2024-11-18 15:29:10|5885.06|5884.56|5885.56|5885.06|5885.56|5885.06|5884.81|5884.31|965
1731943760000|2024-11-18 15:29:20|5885.81|5885.31|5885.81|5885.31|5886.31|5885.81|5885.81|5885.31|759
1731943770000|2024-11-18 15:29:30|5885.56|5885.06|5885.81|5885.31|5885.81|5885.31|5885.31|5884.81|358
1731943780000|2024-11-18 15:29:40|5885.56|5885.06|5886.06|5885.56|5886.18|5885.68|5885.56|5885.06|381
1731943790000|2024-11-18 15:29:50|5886.18|5885.68|5886.81|5886.31|5886.93|5886.43|5886.18|5885.68|924
1731943800000|2024-11-18 15:30:00|5886.31|5885.81|5887.31|5886.81|5887.56|5887.06|5886.06|5885.56|1483
1731943810000|2024-11-18 15:30:10|5887.56|5887.06|5889.81|5889.31|5890.06|5889.56|5887.56|5887.06|2576
1731943820000|2024-11-18 15:30:20|5890.06|5889.56|5888.81|5888.31|5890.06|5889.56|5887.81|5887.31|1716
1731943830000|2024-11-18 15:30:30|5889.06|5888.56|5889.31|5888.81|5889.56|5889.06|5888.81|5888.31|907
1731943840000|2024-11-18 15:30:40|5889.56|5889.06|5888.68|5888.18|5889.56|5889.06|5888.56|5888.06|601
1731943850000|2024-11-18 15:30:50|5888.56|5888.06|5888.81|5888.31|5889.06|5888.56|5888.31|5887.81|619
1731943860000|2024-11-18 15:31:00|5888.56|5888.06|5888.56|5888.06|5888.81|5888.31|5888.56|5888.06|686
1731943870000|2024-11-18 15:31:10|5888.81|5888.31|5889.06|5888.56|5889.06|5888.56|5888.06|5887.56|754
1731943880000|2024-11-18 15:31:20|5888.81|5888.31|5889.06|5888.56|5889.56|5889.06|5888.81|5888.31|600
1731943890000|2024-11-18 15:31:30|5889.31|5888.81|5889.81|5889.31|5889.81|5889.31|5889.06|5888.56|697
1731943900000|2024-11-18 15:31:40|5889.68|5889.18|5889.31|5888.81|5889.81|5889.31|5888.81|5888.31|706
1731943910000|2024-11-18 15:31:50|5889.18|5888.68|5889.56|5889.06|5889.81|5889.31|5889.18|5888.68|361
1731943920000|2024-11-18 15:32:00|5889.68|5889.18|5890.31|5889.81|5890.43|5889.93|5889.56|5889.06|1137
1731943930000|2024-11-18 15:32:10|5890.56|5890.06|5890.31|5889.81|5890.56|5890.06|5889.81|5889.31|1025
1731943940000|2024-11-18 15:32:20|5890.56|5890.06|5890.56|5890.06|5891.06|5890.56|5890.56|5890.06|858
1731943950000|2024-11-18 15:32:30|5890.81|5890.31|5890.56|5890.06|5891.06|5890.56|5890.56|5890.06|822
1731943960000|2024-11-18 15:32:40|5890.81|5890.31|5890.56|5890.06|5890.81|5890.31|5890.31|5889.81|914
1731943970000|2024-11-18 15:32:50|5890.31|5889.81|5890.06|5889.56|5890.31|5889.81|5890.06|5889.56|713
1731943980000|2024-11-18 15:33:00|5890.18|5889.68|5890.56|5890.06|5890.56|5890.06|5890.06|5889.56|670
1731943990000|2024-11-18 15:33:10|5890.68|5890.18|5891.31|5890.81|5891.31|5890.81|5890.56|5890.06|1058
1731944000000|2024-11-18 15:33:20|5891.06|5890.56|5890.06|5889.56|5891.06|5890.56|5889.81|5889.31|738
1731944010000|2024-11-18 15:33:30|5890.18|5889.68|5890.81|5890.31|5890.81|5890.31|5890.06|5889.56|653
1731944020000|2024-11-18 15:33:40|5891.06|5890.56|5891.06|5890.56|5891.06|5890.56|5890.81|5890.31|411
1731944030000|2024-11-18 15:33:50|5890.81|5890.31|5890.56|5890.06|5891.06|5890.56|5890.56|5890.06|359
1731944040000|2024-11-18 15:34:00|5890.81|5890.31|5890.56|5890.06|5890.81|5890.31|5890.31|5889.81|543
1731944050000|2024-11-18 15:34:10|5890.81|5890.31|5891.06|5890.56|5891.06|5890.56|5890.81|5890.31|414
1731944060000|2024-11-18 15:34:20|5891.18|5890.68|5891.56|5891.06|5891.56|5891.06|5890.81|5890.31|819
1731944070000|2024-11-18 15:34:30|5891.81|5891.31|5892.06|5891.56|5892.06|5891.56|5891.56|5891.06|1207
1731944080000|2024-11-18 15:34:40|5891.81|5891.31|5892.81|5892.31|5892.81|5892.31|5891.81|5891.31|787
1731944090000|2024-11-18 15:34:50|5893.06|5892.56|5893.31|5892.81|5893.81|5893.31|5892.81|5892.31|1155
1731944100000|2024-11-18 15:35:00|5893.06|5892.56|5892.31|5891.81|5893.31|5892.81|5892.31|5891.81|1241
1731944110000|2024-11-18 15:35:10|5892.06|5891.56|5892.06|5891.56|5892.81|5892.31|5892.06|5891.56|935
1731944120000|2024-11-18 15:35:20|5892.31|5891.81|5891.81|5891.31|5892.31|5891.81|5891.68|5891.18|574
1731944130000|2024-11-18 15:35:30|5892.06|5891.56|5892.31|5891.81|5892.43|5891.93|5891.93|5891.43|548
1731944140000|2024-11-18 15:35:40|5892.06|5891.56|5892.06|5891.56|5892.31|5891.81|5891.56|5891.06|771
1731944150000|2024-11-18 15:35:50|5891.93|5891.43|5891.56|5891.06|5892.31|5891.81|5891.56|5891.06|637
1731944160000|2024-11-18 15:36:00|5891.81|5891.31|5891.81|5891.31|5892.31|5891.81|5891.56|5891.06|534
1731944170000|2024-11-18 15:36:10|5891.56|5891.06|5892.06|5891.56|5892.31|5891.81|5891.56|5891.06|615
1731944180000|2024-11-18 15:36:20|5892.31|5891.81|5893.31|5892.81|5893.56|5893.06|5892.06|5891.56|797
1731944190000|2024-11-18 15:36:30|5893.56|5893.06|5893.56|5893.06|5893.56|5893.06|5893.31|5892.81|474
1731944200000|2024-11-18 15:36:40|5893.31|5892.81|5893.56|5893.06|5893.56|5893.06|5893.31|5892.81|240
1731944210000|2024-11-18 15:36:50|5893.43|5892.93|5893.56|5893.06|5893.56|5893.06|5893.31|5892.81|451
1731944220000|2024-11-18 15:37:00|5893.31|5892.81|5892.81|5892.31|5893.43|5892.93|5892.81|5892.31|971
1731944230000|2024-11-18 15:37:10|5892.56|5892.06|5892.56|5892.06|5892.81|5892.31|5892.06|5891.56|849
1731944240000|2024-11-18 15:37:20|5892.68|5892.18|5892.81|5892.31|5893.06|5892.56|5892.56|5892.06|564
1731944250000|2024-11-18 15:37:30|5892.93|5892.43|5893.06|5892.56|5893.06|5892.56|5892.81|5892.31|348
1731944260000|2024-11-18 15:37:40|5892.81|5892.31|5892.31|5891.81|5893.06|5892.56|5892.06|5891.56|401
1731944270000|2024-11-18 15:37:50|5892.18|5891.68|5891.81|5891.31|5892.31|5891.81|5891.81|5891.31|264
1731944280000|2024-11-18 15:38:00|5892.06|5891.56|5891.81|5891.31|5892.31|5891.81|5891.81|5891.31|591
1731944290000|2024-11-18 15:38:10|5892.06|5891.56|5892.81|5892.31|5892.81|5892.31|5892.06|5891.56|647
1731944300000|2024-11-18 15:38:20|5892.68|5892.18|5892.06|5891.56|5892.68|5892.18|5892.06|5891.56|376
1731944310000|2024-11-18 15:38:30|5891.81|5891.31|5891.81|5891.31|5891.81|5891.31|5891.31|5890.81|700
1731944320000|2024-11-18 15:38:40|5891.68|5891.18|5890.56|5890.06|5891.81|5891.31|5890.31|5889.81|1704
1731944330000|2024-11-18 15:38:50|5890.81|5890.31|5891.31|5890.81|5891.31|5890.81|5890.56|5890.06|439
1731944340000|2024-11-18 15:39:00|5891.56|5891.06|5891.31|5890.81|5891.56|5891.06|5890.81|5890.31|666
1731944350000|2024-11-18 15:39:10|5891.56|5891.06|5891.06|5890.56|5892.06|5891.56|5891.06|5890.56|477
1731944360000|2024-11-18 15:39:20|5890.93|5890.43|5891.31|5890.81|5891.31|5890.81|5890.93|5890.43|251
1731944370000|2024-11-18 15:39:30|5891.56|5891.06|5891.56|5891.06|5891.56|5891.06|5891.31|5890.81|220
1731944380000|2024-11-18 15:39:40|5891.81|5891.31|5891.31|5890.81|5891.81|5891.31|5891.31|5890.81|531
1731944390000|2024-11-18 15:39:50|5891.56|5891.06|5891.31|5890.81|5891.56|5891.06|5891.06|5890.56|347
1731944400000|2024-11-18 15:40:00|5891.06|5890.56|5890.56|5890.06|5891.06|5890.56|5890.56|5890.06|787
1731944410000|2024-11-18 15:40:10|5890.68|5890.18|5891.06|5890.56|5891.06|5890.56|5890.56|5890.06|692
1731944420000|2024-11-18 15:40:20|5890.81|5890.31|5891.06|5890.56|5891.31|5890.81|5890.56|5890.06|287
1731944430000|2024-11-18 15:40:30|5890.81|5890.31|5891.06|5890.56|5891.06|5890.56|5890.68|5890.18|254
1731944440000|2024-11-18 15:40:40|5890.81|5890.31|5891.06|5890.56|5891.31|5890.81|5890.81|5890.31|291
1731944450000|2024-11-18 15:40:50|5891.31|5890.81|5890.93|5890.43|5891.31|5890.81|5890.81|5890.31|147
1731944460000|2024-11-18 15:41:00|5891.06|5890.56|5891.81|5891.31|5891.81|5891.31|5890.56|5890.06|708
1731944470000|2024-11-18 15:41:10|5892.06|5891.56|5892.56|5892.06|5892.56|5892.06|5892.06|5891.56|341
1731944480000|2024-11-18 15:41:20|5892.68|5892.18|5893.06|5892.56|5893.18|5892.68|5892.68|5892.18|648
1731944490000|2024-11-18 15:41:30|5892.81|5892.31|5893.06|5892.56|5893.31|5892.81|5892.81|5892.31|454
1731944500000|2024-11-18 15:41:40|5893.31|5892.81|5892.81|5892.31|5893.31|5892.81|5892.56|5892.06|441
1731944510000|2024-11-18 15:41:50|5893.06|5892.56|5893.31|5892.81|5893.31|5892.81|5893.06|5892.56|367
1731944520000|2024-11-18 15:42:00|5893.06|5892.56|5893.56|5893.06|5893.81|5893.31|5893.06|5892.56|648
1731944530000|2024-11-18 15:42:10|5893.81|5893.31|5893.31|5892.81|5893.93|5893.43|5893.31|5892.81|553
1731944540000|2024-11-18 15:42:20|5893.06|5892.56|5894.31|5893.81|5894.31|5893.81|5893.06|5892.56|479
1731944550000|2024-11-18 15:42:30|5894.06|5893.56|5894.31|5893.81|5894.56|5894.06|5894.06|5893.56|490
1731944560000|2024-11-18 15:42:40|5893.81|5893.31|5893.31|5892.81|5893.81|5893.31|5893.06|5892.56|798
1731944570000|2024-11-18 15:42:50|5893.06|5892.56|5892.56|5892.06|5893.06|5892.56|5892.31|5891.81|366
1731944580000|2024-11-18 15:43:00|5892.81|5892.31|5893.31|5892.81|5893.31|5892.81|5892.81|5892.31|459
1731944590000|2024-11-18 15:43:10|5893.56|5893.06|5893.81|5893.31|5893.81|5893.31|5893.31|5892.81|480
1731944600000|2024-11-18 15:43:20|5893.56|5893.06|5893.56|5893.06|5893.81|5893.31|5893.31|5892.81|343
1731944610000|2024-11-18 15:43:30|5893.31|5892.81|5893.56|5893.06|5893.56|5893.06|5893.31|5892.81|117
1731944620000|2024-11-18 15:43:40|5893.31|5892.81|5893.31|5892.81|5893.31|5892.81|5893.18|5892.68|205
1731944630000|2024-11-18 15:43:50|5893.06|5892.56|5893.31|5892.81|5893.31|5892.81|5893.06|5892.56|261
1731944640000|2024-11-18 15:44:00|5893.56|5893.06|5893.56|5893.06|5893.56|5893.06|5892.81|5892.31|457
1731944650000|2024-11-18 15:44:10|5893.31|5892.81|5893.31|5892.81|5893.31|5892.81|5893.06|5892.56|261
1731944660000|2024-11-18 15:44:20|5893.18|5892.68|5893.56|5893.06|5893.56|5893.06|5892.56|5892.06|700
1731944670000|2024-11-18 15:44:30|5893.81|5893.31|5894.06|5893.56|5894.31|5893.81|5893.81|5893.31|638
1731944680000|2024-11-18 15:44:40|5893.81|5893.31|5894.06|5893.56|5894.06|5893.56|5893.81|5893.31|179
1731944690000|2024-11-18 15:44:50|5894.31|5893.81|5893.56|5893.06|5894.43|5893.93|5893.31|5892.81|917
1731944700000|2024-11-18 15:45:00|5893.68|5893.18|5893.06|5892.56|5893.81|5893.31|5892.81|5892.31|971
1731944710000|2024-11-18 15:45:10|5893.31|5892.81|5893.81|5893.31|5893.81|5893.31|5893.06|5892.56|486
1731944720000|2024-11-18 15:45:20|5893.56|5893.06|5894.06|5893.56|5894.31|5893.81|5893.56|5893.06|400
1731944730000|2024-11-18 15:45:30|5893.81|5893.31|5893.81|5893.31|5893.93|5893.43|5893.81|5893.31|333
1731944740000|2024-11-18 15:45:40|5893.93|5893.43|5893.81|5893.31|5894.06|5893.56|5893.81|5893.31|186
1731944750000|2024-11-18 15:45:50|5894.06|5893.56|5894.56|5894.06|5894.81|5894.31|5894.06|5893.56|700
1731944760000|2024-11-18 15:46:00|5894.31|5893.81|5894.56|5894.06|5894.56|5894.06|5894.06|5893.56|560
1731944770000|2024-11-18 15:46:10|5894.81|5894.31|5894.31|5893.81|5894.81|5894.31|5894.06|5893.56|974
1731944780000|2024-11-18 15:46:20|5894.56|5894.06|5894.81|5894.31|5894.81|5894.31|5894.56|5894.06|559
1731944790000|2024-11-18 15:46:30|5894.93|5894.43|5895.06|5894.56|5895.06|5894.56|5894.81|5894.31|269
1731944800000|2024-11-18 15:46:40|5895.56|5895.06|5895.31|5894.81|5895.81|5895.31|5895.06|5894.56|749
1731944810000|2024-11-18 15:46:50|5895.06|5894.56|5895.06|5894.56|5895.31|5894.81|5894.56|5894.06|879
1731944820000|2024-11-18 15:47:00|5895.31|5894.81|5894.81|5894.31|5895.31|5894.81|5894.81|5894.31|567
1731944830000|2024-11-18 15:47:10|5895.06|5894.56|5895.06|5894.56|5895.56|5895.06|5895.06|5894.56|638
1731944840000|2024-11-18 15:47:20|5894.93|5894.43|5895.06|5894.56|5895.06|5894.56|5894.81|5894.31|375
1731944850000|2024-11-18 15:47:30|5895.31|5894.81|5894.81|5894.31|5895.31|5894.81|5894.81|5894.31|324
1731944860000|2024-11-18 15:47:40|5895.06|5894.56|5895.31|5894.81|5895.31|5894.81|5894.81|5894.31|348
1731944870000|2024-11-18 15:47:50|5895.06|5894.56|5895.06|5894.56|5895.31|5894.81|5895.06|5894.56|358
1731944880000|2024-11-18 15:48:00|5895.31|5894.81|5895.31|5894.81|5895.31|5894.81|5895.06|5894.56|386
1731944890000|2024-11-18 15:48:10|5895.06|5894.56|5895.31|5894.81|5895.31|5894.81|5894.81|5894.31|289
1731944900000|2024-11-18 15:48:20|5895.56|5895.06|5895.31|5894.81|5895.56|5895.06|5895.31|5894.81|313
1731944910000|2024-11-18 15:48:30|5895.56|5895.06|5895.81|5895.31|5895.81|5895.31|5895.31|5894.81|573
1731944920000|2024-11-18 15:48:40|5895.56|5895.06|5895.31|5894.81|5895.56|5895.06|5895.06|5894.56|480
1731944930000|2024-11-18 15:48:50|5895.06|5894.56|5895.81|5895.31|5895.81|5895.31|5895.06|5894.56|538
1731944940000|2024-11-18 15:49:00|5895.68|5895.18|5895.56|5895.06|5895.68|5895.18|5895.31|5894.81|486
1731944950000|2024-11-18 15:49:10|5895.31|5894.81|5896.06|5895.56|5896.18|5895.68|5895.31|5894.81|728
1731944960000|2024-11-18 15:49:20|5895.81|5895.31|5895.81|5895.31|5895.81|5895.31|5895.31|5894.81|484
1731944970000|2024-11-18 15:49:30|5895.93|5895.43|5895.81|5895.31|5896.06|5895.56|5895.56|5895.06|419
1731944980000|2024-11-18 15:49:40|5896.06|5895.56|5896.06|5895.56|5896.31|5895.81|5896.06|5895.56|406
1731944990000|2024-11-18 15:49:50|5895.81|5895.31|5896.06|5895.56|5896.31|5895.81|5895.81|5895.31|513
1731945000000|2024-11-18 15:50:00|5895.81|5895.31|5895.56|5895.06|5896.06|5895.56|5895.56|5895.06|367
1731945010000|2024-11-18 15:50:10|5895.68|5895.18|5895.81|5895.31|5895.81|5895.31|5895.56|5895.06|286
1731945020000|2024-11-18 15:50:20|5895.56|5895.06|5895.31|5894.81|5895.56|5895.06|5895.06|5894.56|512
1731945030000|2024-11-18 15:50:30|5895.43|5894.93|5895.31|5894.81|5895.56|5895.06|5895.06|5894.56|296
1731945040000|2024-11-18 15:50:40|5895.06|5894.56|5895.06|5894.56|5895.31|5894.81|5895.06|5894.56|286
1731945050000|2024-11-18 15:50:50|5894.81|5894.31|5894.56|5894.06|5895.06|5894.56|5894.43|5893.93|504
1731945060000|2024-11-18 15:51:00|5894.31|5893.81|5894.06|5893.56|5894.56|5894.06|5893.81|5893.31|604
1731945070000|2024-11-18 15:51:10|5894.31|5893.81|5895.56|5895.06|5895.56|5895.06|5894.31|5893.81|343
1731945080000|2024-11-18 15:51:20|5895.31|5894.81|5895.56|5895.06|5895.68|5895.18|5895.31|5894.81|244
1731945090000|2024-11-18 15:51:30|5895.43|5894.93|5895.81|5895.31|5895.81|5895.31|5895.31|5894.81|371
1731945100000|2024-11-18 15:51:40|5895.93|5895.43|5896.31|5895.81|5896.31|5895.81|5895.93|5895.43|429
1731945110000|2024-11-18 15:51:50|5896.06|5895.56|5896.06|5895.56|5896.06|5895.56|5896.06|5895.56|284
1731945120000|2024-11-18 15:52:00|5895.81|5895.31|5896.31|5895.81|5896.31|5895.81|5895.81|5895.31|268
1731945130000|2024-11-18 15:52:10|5896.18|5895.68|5895.81|5895.31|5896.31|5895.81|5895.81|5895.31|402
1731945140000|2024-11-18 15:52:20|5896.06|5895.56|5896.31|5895.81|5896.31|5895.81|5896.06|5895.56|365
1731945150000|2024-11-18 15:52:30|5896.06|5895.56|5896.31|5895.81|5896.31|5895.81|5896.06|5895.56|266
1731945160000|2024-11-18 15:52:40|5896.18|5895.68|5896.06|5895.56|5896.31|5895.81|5895.81|5895.31|185
1731945170000|2024-11-18 15:52:50|5895.93|5895.43|5895.81|5895.31|5896.06|5895.56|5895.68|5895.18|298
1731945180000|2024-11-18 15:53:00|5895.56|5895.06|5894.93|5894.43|5895.81|5895.31|5894.93|5894.43|890
1731945190000|2024-11-18 15:53:10|5895.06|5894.56|5894.31|5893.81|5895.06|5894.56|5894.31|5893.81|407
1731945200000|2024-11-18 15:53:20|5894.56|5894.06|5894.31|5893.81|5894.56|5894.06|5894.06|5893.56|341
1731945210000|2024-11-18 15:53:30|5894.56|5894.06|5894.06|5893.56|5894.56|5894.06|5894.06|5893.56|574
1731945220000|2024-11-18 15:53:40|5893.93|5893.43|5894.06|5893.56|5894.06|5893.56|5893.81|5893.31|168
1731945230000|2024-11-18 15:53:50|5894.31|5893.81|5895.06|5894.56|5895.06|5894.56|5894.06|5893.56|300
1731945240000|2024-11-18 15:54:00|5894.81|5894.31|5894.81|5894.31|5894.81|5894.31|5894.56|5894.06|508
1731945250000|2024-11-18 15:54:10|5895.31|5894.81|5894.81|5894.31|5895.31|5894.81|5894.81|5894.31|456
1731945260000|2024-11-18 15:54:20|5895.06|5894.56|5895.06|5894.56|5895.31|5894.81|5894.81|5894.31|350
1731945270000|2024-11-18 15:54:30|5895.31|5894.81|5895.31|5894.81|5895.43|5894.93|5895.31|5894.81|136
1731945280000|2024-11-18 15:54:40|5895.18|5894.68|5895.56|5895.06|5895.56|5895.06|5895.18|5894.68|373
1731945290000|2024-11-18 15:54:50|5895.81|5895.31|5895.81|5895.31|5895.81|5895.31|5895.81|5895.31|184
1731945300000|2024-11-18 15:55:00|5896.06|5895.56|5895.56|5895.06|5896.06|5895.56|5895.31|5894.81|750
1731945310000|2024-11-18 15:55:10|5895.81|5895.31|5895.81|5895.31|5895.81|5895.31|5895.56|5895.06|219
1731945320000|2024-11-18 15:55:20|5896.06|5895.56|5895.81|5895.31|5896.06|5895.56|5895.81|5895.31|224
1731945330000|2024-11-18 15:55:30|5895.93|5895.43|5895.81|5895.31|5896.31|5895.81|5895.81|5895.31|632
1731945340000|2024-11-18 15:55:40|5895.56|5895.06|5895.31|5894.81|5895.56|5895.06|5895.31|5894.81|441
1731945350000|2024-11-18 15:55:50|5895.18|5894.68|5895.31|5894.81|5895.31|5894.81|5895.18|5894.68|262
1731945360000|2024-11-18 15:56:00|5895.06|5894.56|5894.81|5894.31|5895.06|5894.56|5894.56|5894.06|392
1731945370000|2024-11-18 15:56:10|5894.56|5894.06|5894.31|5893.81|5894.81|5894.31|5894.31|5893.81|293
1731945380000|2024-11-18 15:56:20|5894.06|5893.56|5893.56|5893.06|5894.31|5893.81|5893.56|5893.06|567
1731945390000|2024-11-18 15:56:30|5893.31|5892.81|5893.81|5893.31|5893.81|5893.31|5893.31|5892.81|504
1731945400000|2024-11-18 15:56:40|5893.68|5893.18|5893.81|5893.31|5894.06|5893.56|5893.68|5893.18|234
1731945410000|2024-11-18 15:56:50|5893.56|5893.06|5893.56|5893.06|5893.56|5893.06|5893.06|5892.56|479
1731945420000|2024-11-18 15:57:00|5893.31|5892.81|5893.31|5892.81|5893.81|5893.31|5893.31|5892.81|497
1731945430000|2024-11-18 15:57:10|5893.06|5892.56|5893.31|5892.81|5893.31|5892.81|5892.81|5892.31|781
1731945440000|2024-11-18 15:57:20|5893.06|5892.56|5893.06|5892.56|5893.06|5892.56|5892.56|5892.06|615
1731945450000|2024-11-18 15:57:30|5893.31|5892.81|5893.56|5893.06|5893.81|5893.31|5893.31|5892.81|407
1731945460000|2024-11-18 15:57:40|5893.68|5893.18|5893.81|5893.31|5893.81|5893.31|5893.56|5893.06|236
1731945470000|2024-11-18 15:57:50|5893.56|5893.06|5893.81|5893.31|5894.06|5893.56|5893.31|5892.81|509
1731945480000|2024-11-18 15:58:00|5894.06|5893.56|5894.06|5893.56|5894.06|5893.56|5893.56|5893.06|533
1731945490000|2024-11-18 15:58:10|5894.56|5894.06|5894.31|5893.81|5894.56|5894.06|5894.06|5893.56|404
1731945500000|2024-11-18 15:58:20|5894.06|5893.56|5894.56|5894.06|5894.56|5894.06|5894.06|5893.56|438
1731945510000|2024-11-18 15:58:30|5894.68|5894.18|5894.81|5894.31|5895.06|5894.56|5894.56|5894.06|419
1731945520000|2024-11-18 15:58:40|5895.06|5894.56|5894.56|5894.06|5895.06|5894.56|5894.56|5894.06|362
1731945530000|2024-11-18 15:58:50|5894.68|5894.18|5894.81|5894.31|5894.81|5894.31|5894.56|5894.06|215
1731945540000|2024-11-18 15:59:00|5895.06|5894.56|5894.81|5894.31|5895.06|5894.56|5894.81|5894.31|471
1731945550000|2024-11-18 15:59:10|5894.56|5894.06|5894.81|5894.31|5894.81|5894.31|5894.56|5894.06|195
1731945560000|2024-11-18 15:59:20|5894.68|5894.18|5894.81|5894.31|5894.81|5894.31|5894.31|5893.81|297
1731945570000|2024-11-18 15:59:30|5895.06|5894.56|5894.81|5894.31|5895.06|5894.56|5894.81|5894.31|312
1731945580000|2024-11-18 15:59:40|5895.06|5894.56|5895.31|5894.81|5895.31|5894.81|5894.81|5894.31|336
1731945590000|2024-11-18 15:59:50|5895.56|5895.06|5895.31|5894.81|5895.56|5895.06|5895.06|5894.56|319
1731945600000|2024-11-18 16:00:00|5895.56|5895.06|5895.31|5894.81|5895.56|5895.06|5895.06|5894.56|842
1731945610000|2024-11-18 16:00:10|5895.56|5895.06|5895.06|5894.56|5895.56|5895.06|5894.81|5894.31|428
1731945620000|2024-11-18 16:00:20|5894.81|5894.31|5894.68|5894.18|5895.06|5894.56|5894.56|5894.06|558
1731945630000|2024-11-18 16:00:30|5894.56|5894.06|5893.81|5893.31|5895.06|5894.56|5893.81|5893.31|1450
1731945640000|2024-11-18 16:00:40|5894.06|5893.56|5894.31|5893.81|5894.81|5894.31|5894.06|5893.56|600
1731945650000|2024-11-18 16:00:50|5894.43|5893.93|5894.56|5894.06|5894.56|5894.06|5894.06|5893.56|274
1731945660000|2024-11-18 16:01:00|5894.31|5893.81|5895.06|5894.56|5895.31|5894.81|5894.31|5893.81|646
1731945670000|2024-11-18 16:01:10|5895.31|5894.81|5895.31|5894.81|5895.31|5894.81|5895.06|5894.56|517
1731945680000|2024-11-18 16:01:20|5895.06|5894.56|5895.31|5894.81|5895.31|5894.81|5895.06|5894.56|190
1731945690000|2024-11-18 16:01:30|5895.56|5895.06|5895.56|5895.06|5895.56|5895.06|5895.31|5894.81|322
1731945700000|2024-11-18 16:01:40|5895.81|5895.31|5895.81|5895.31|5895.81|5895.31|5895.31|5894.81|402
1731945710000|2024-11-18 16:01:50|5896.06|5895.56|5896.06|5895.56|5896.31|5895.81|5896.06|5895.56|450
1731945720000|2024-11-18 16:02:00|5896.18|5895.68|5896.31|5895.81|5896.56|5896.06|5896.06|5895.56|689
1731945730000|2024-11-18 16:02:10|5896.06|5895.56|5896.06|5895.56|5896.06|5895.56|5895.56|5895.06|269
1731945740000|2024-11-18 16:02:20|5896.31|5895.81|5896.06|5895.56|5896.43|5895.93|5896.06|5895.56|454
1731945750000|2024-11-18 16:02:30|5896.18|5895.68|5897.06|5896.56|5897.06|5896.56|5896.06|5895.56|960
1731945760000|2024-11-18 16:02:40|5897.31|5896.81|5897.06|5896.56|5897.31|5896.81|5896.81|5896.31|415
1731945770000|2024-11-18 16:02:50|5896.81|5896.31|5897.06|5896.56|5897.06|5896.56|5896.56|5896.06|354
1731945780000|2024-11-18 16:03:00|5896.81|5896.31|5896.31|5895.81|5897.06|5896.56|5896.31|5895.81|289
1731945790000|2024-11-18 16:03:10|5896.56|5896.06|5896.56|5896.06|5896.81|5896.31|5896.31|5895.81|226
1731945800000|2024-11-18 16:03:20|5896.81|5896.31|5896.31|5895.81|5896.81|5896.31|5896.18|5895.68|334
1731945810000|2024-11-18 16:03:30|5896.56|5896.06|5896.31|5895.81|5896.56|5896.06|5896.18|5895.68|310
1731945820000|2024-11-18 16:03:40|5896.56|5896.06|5896.56|5896.06|5896.56|5896.06|5896.31|5895.81|198
1731945830000|2024-11-18 16:03:50|5896.31|5895.81|5896.81|5896.31|5896.81|5896.31|5896.31|5895.81|132
1731945840000|2024-11-18 16:04:00|5897.06|5896.56|5897.06|5896.56|5897.06|5896.56|5897.06|5896.56|387
1731945850000|2024-11-18 16:04:10|5896.93|5896.43|5896.56|5896.06|5897.06|5896.56|5896.56|5896.06|208
1731945860000|2024-11-18 16:04:20|5896.31|5895.81|5896.81|5896.31|5896.81|5896.31|5896.31|5895.81|159
1731945870000|2024-11-18 16:04:30|5896.68|5896.18|5896.56|5896.06|5896.68|5896.18|5896.31|5895.81|195
1731945880000|2024-11-18 16:04:40|5896.31|5895.81|5896.31|5895.81|5896.31|5895.81|5896.31|5895.81|131
1731945890000|2024-11-18 16:04:50|5896.56|5896.06|5897.31|5896.81|5897.31|5896.81|5896.56|5896.06|462
1731945900000|2024-11-18 16:05:00|5897.06|5896.56|5897.06|5896.56|5897.18|5896.68|5896.93|5896.43|507
1731945910000|2024-11-18 16:05:10|5897.31|5896.81|5896.56|5896.06|5897.56|5897.06|5896.56|5896.06|391
1731945920000|2024-11-18 16:05:20|5896.43|5895.93|5896.56|5896.06|5896.56|5896.06|5896.43|5895.93|185
1731945930000|2024-11-18 16:05:30|5896.81|5896.31|5896.56|5896.06|5896.81|5896.31|5896.56|5896.06|136
1731945940000|2024-11-18 16:05:40|5896.43|5895.93|5896.06|5895.56|5896.56|5896.06|5896.06|5895.56|307
1731945950000|2024-11-18 16:05:50|5896.31|5895.81|5896.31|5895.81|5896.56|5896.06|5896.06|5895.56|389
1731945960000|2024-11-18 16:06:00|5896.06|5895.56|5897.06|5896.56|5897.06|5896.56|5896.06|5895.56|434
1731945970000|2024-11-18 16:06:10|5897.18|5896.68|5896.56|5896.06|5897.31|5896.81|5896.56|5896.06|349
1731945980000|2024-11-18 16:06:20|5896.31|5895.81|5896.31|5895.81|5896.31|5895.81|5896.06|5895.56|547
1731945990000|2024-11-18 16:06:30|5896.56|5896.06|5896.06|5895.56|5896.56|5896.06|5896.06|5895.56|273
1731946000000|2024-11-18 16:06:40|5895.93|5895.43|5896.06|5895.56|5896.06|5895.56|5895.81|5895.31|325
1731946010000|2024-11-18 16:06:50|5896.31|5895.81|5896.56|5896.06|5896.56|5896.06|5896.18|5895.68|437
1731946020000|2024-11-18 16:07:00|5896.81|5896.31|5897.06|5896.56|5897.06|5896.56|5896.81|5896.31|223
1731946030000|2024-11-18 16:07:10|5896.93|5896.43|5896.81|5896.31|5896.93|5896.43|5896.81|5896.31|227
1731946040000|2024-11-18 16:07:20|5896.56|5896.06|5896.56|5896.06|5896.56|5896.06|5896.56|5896.06|118
1731946050000|2024-11-18 16:07:30|5896.31|5895.81|5897.06|5896.56|5897.06|5896.56|5896.31|5895.81|272
1731946060000|2024-11-18 16:07:40|5897.31|5896.81|5897.31|5896.81|5897.31|5896.81|5897.31|5896.81|117
1731946070000|2024-11-18 16:07:50|5897.43|5896.93|5897.06|5896.56|5897.56|5897.06|5896.81|5896.31|791
1731946080000|2024-11-18 16:08:00|5897.31|5896.81|5897.31|5896.81|5897.31|5896.81|5896.81|5896.31|556
1731946090000|2024-11-18 16:08:10|5897.56|5897.06|5897.31|5896.81|5898.06|5897.56|5897.31|5896.81|758
1731946100000|2024-11-18 16:08:20|5897.06|5896.56|5897.06|5896.56|5897.31|5896.81|5897.06|5896.56|305
1731946110000|2024-11-18 16:08:30|5897.31|5896.81|5897.06|5896.56|5897.31|5896.81|5896.81|5896.31|362
1731946120000|2024-11-18 16:08:40|5896.93|5896.43|5897.06|5896.56|5897.06|5896.56|5896.81|5896.31|256
1731946130000|2024-11-18 16:08:50|5896.93|5896.43|5896.56|5896.06|5897.06|5896.56|5896.06|5895.56|490
1731946140000|2024-11-18 16:09:00|5896.31|5895.81|5896.56|5896.06|5896.56|5896.06|5896.31|5895.81|175
1731946150000|2024-11-18 16:09:10|5896.31|5895.81|5897.06|5896.56|5897.06|5896.56|5896.31|5895.81|147
1731946160000|2024-11-18 16:09:20|5897.31|5896.81|5897.18|5896.68|5897.31|5896.81|5897.06|5896.56|144
1731946170000|2024-11-18 16:09:30|5897.06|5896.56|5896.81|5896.31|5897.31|5896.81|5896.81|5896.31|314
1731946180000|2024-11-18 16:09:40|5896.93|5896.43|5896.81|5896.31|5897.06|5896.56|5896.81|5896.31|296
1731946190000|2024-11-18 16:09:50|5896.56|5896.06|5896.81|5896.31|5896.81|5896.31|5896.56|5896.06|182
1731946200000|2024-11-18 16:10:00|5896.56|5896.06|5896.31|5895.81|5896.56|5896.06|5896.31|5895.81|183
1731946210000|2024-11-18 16:10:10|5896.56|5896.06|5897.06|5896.56|5897.06|5896.56|5896.56|5896.06|341
1731946220000|2024-11-18 16:10:20|5896.93|5896.43|5897.06|5896.56|5897.06|5896.56|5896.81|5896.31|211
1731946230000|2024-11-18 16:10:30|5897.31|5896.81|5897.31|5896.81|5897.56|5897.06|5897.06|5896.56|310
1731946240000|2024-11-18 16:10:40|||||||||68
1731946250000|2024-11-18 16:10:50|||||||||63
1731946260000|2024-11-18 16:11:00|5897.06|5896.56|5896.81|5896.31|5897.06|5896.56|5896.81|5896.31|317
1731946270000|2024-11-18 16:11:10|5897.06|5896.56|5896.56|5896.06|5897.06|5896.56|5896.56|5896.06|278
1731946280000|2024-11-18 16:11:20|5896.81|5896.31|5897.06|5896.56|5897.06|5896.56|5896.56|5896.06|271
1731946290000|2024-11-18 16:11:30|5896.81|5896.31|5896.31|5895.81|5896.93|5896.43|5896.31|5895.81|232
1731946300000|2024-11-18 16:11:40|5896.56|5896.06|5895.56|5895.06|5896.56|5896.06|5895.56|5895.06|497
1731946310000|2024-11-18 16:11:50|5895.68|5895.18|5895.81|5895.31|5895.81|5895.31|5895.56|5895.06|269
1731946320000|2024-11-18 16:12:00|5896.06|5895.56|5896.56|5896.06|5896.56|5896.06|5895.56|5895.06|658
1731946330000|2024-11-18 16:12:10|5896.31|5895.81|5896.56|5896.06|5896.56|5896.06|5896.31|5895.81|403
1731946340000|2024-11-18 16:12:20|5896.43|5895.93|5896.56|5896.06|5896.81|5896.31|5896.31|5895.81|227
1731946350000|2024-11-18 16:12:30|5896.31|5895.81|5896.31|5895.81|5896.56|5896.06|5896.06|5895.56|273
1731946360000|2024-11-18 16:12:40|5896.06|5895.56|5896.56|5896.06|5896.56|5896.06|5896.06|5895.56|234
1731946370000|2024-11-18 16:12:50|5896.43|5895.93|5896.81|5896.31|5896.81|5896.31|5896.43|5895.93|312
1731946380000|2024-11-18 16:13:00|5896.93|5896.43|5897.06|5896.56|5897.06|5896.56|5896.81|5896.31|144
1731946390000|2024-11-18 16:13:10|5896.93|5896.43|5896.81|5896.31|5897.06|5896.56|5896.81|5896.31|349
1731946400000|2024-11-18 16:13:20|5896.93|5896.43|5897.31|5896.81|5897.43|5896.93|5896.81|5896.31|314
1731946410000|2024-11-18 16:13:30|5897.43|5896.93|5897.56|5897.06|5897.56|5897.06|5897.18|5896.68|283
1731946420000|2024-11-18 16:13:40|5897.81|5897.31|5897.81|5897.31|5897.81|5897.31|5897.56|5897.06|314
1731946430000|2024-11-18 16:13:50|5897.93|5897.43|5897.81|5897.31|5897.93|5897.43|5897.81|5897.31|167
1731946440000|2024-11-18 16:14:00|5897.68|5897.18|5897.56|5897.06|5897.81|5897.31|5897.56|5897.06|285
1731946450000|2024-11-18 16:14:10|5897.31|5896.81|5897.56|5897.06|5897.56|5897.06|5897.31|5896.81|190
1731946460000|2024-11-18 16:14:20|5897.43|5896.93|5897.31|5896.81|5897.56|5897.06|5897.06|5896.56|213
1731946470000|2024-11-18 16:14:30|5897.06|5896.56|5897.31|5896.81|5897.31|5896.81|5897.06|5896.56|155
1731946480000|2024-11-18 16:14:40|5897.06|5896.56|5897.06|5896.56|5897.31|5896.81|5897.06|5896.56|392
1731946490000|2024-11-18 16:14:50|5897.31|5896.81|5897.06|5896.56|5897.31|5896.81|5897.06|5896.56|337
1731946500000|2024-11-18 16:15:00|5896.81|5896.31|5896.31|5895.81|5896.93|5896.43|5896.06|5895.56|430
1731946510000|2024-11-18 16:15:10|5896.43|5895.93|5896.31|5895.81|5896.56|5896.06|5896.31|5895.81|150
1731946520000|2024-11-18 16:15:20|5896.56|5896.06|5896.31|5895.81|5896.56|5896.06|5896.31|5895.81|293
1731946530000|2024-11-18 16:15:30|5896.06|5895.56|5896.31|5895.81|5896.31|5895.81|5896.06|5895.56|80
1731946540000|2024-11-18 16:15:40|5896.56|5896.06|5896.31|5895.81|5896.81|5896.31|5896.31|5895.81|252
1731946550000|2024-11-18 16:15:50|5896.06|5895.56|5896.06|5895.56|5896.31|5895.81|5895.81|5895.31|565
1731946560000|2024-11-18 16:16:00|5896.31|5895.81|5896.06|5895.56|5896.31|5895.81|5895.81|5895.31|612
1731946570000|2024-11-18 16:16:10|5896.31|5895.81|5896.56|5896.06|5896.56|5896.06|5896.06|5895.56|216
1731946580000|2024-11-18 16:16:20|5896.43|5895.93|5896.31|5895.81|5896.56|5896.06|5896.06|5895.56|147
1731946590000|2024-11-18 16:16:30|5896.56|5896.06|5896.56|5896.06|5896.56|5896.06|5896.06|5895.56|280
1731946600000|2024-11-18 16:16:40|5896.81|5896.31|5897.31|5896.81|5897.31|5896.81|5896.81|5896.31|192
1731946610000|2024-11-18 16:16:50|5897.06|5896.56|5896.81|5896.31|5897.06|5896.56|5896.56|5896.06|565
1731946620000|2024-11-18 16:17:00|5897.06|5896.56|5897.56|5897.06|5897.56|5897.06|5897.06|5896.56|277
1731946630000|2024-11-18 16:17:10|5897.31|5896.81|5897.31|5896.81|5897.31|5896.81|5896.81|5896.31|237
1731946640000|2024-11-18 16:17:20|5897.43|5896.93|5897.31|5896.81|5897.43|5896.93|5897.31|5896.81|148
1731946650000|2024-11-18 16:17:30|5897.06|5896.56|5897.56|5897.06|5897.56|5897.06|5897.06|5896.56|94
1731946660000|2024-11-18 16:17:40|5897.68|5897.18|5898.06|5897.56|5898.31|5897.81|5897.68|5897.18|671
1731946670000|2024-11-18 16:17:50|5898.18|5897.68|5898.31|5897.81|5898.56|5898.06|5898.06|5897.56|295
1731946680000|2024-11-18 16:18:00|5898.43|5897.93|5898.56|5898.06|5898.56|5898.06|5898.31|5897.81|485
1731946690000|2024-11-18 16:18:10|5898.68|5898.18|5898.56|5898.06|5898.81|5898.31|5898.56|5898.06|242
1731946700000|2024-11-18 16:18:20|5898.81|5898.31|5898.31|5897.81|5898.81|5898.31|5898.31|5897.81|325
1731946710000|2024-11-18 16:18:30|5898.18|5897.68|5898.06|5897.56|5898.18|5897.68|5898.06|5897.56|294
1731946720000|2024-11-18 16:18:40|5898.31|5897.81|5898.31|5897.81|5898.31|5897.81|5898.06|5897.56|157
1731946730000|2024-11-18 16:18:50|5898.18|5897.68|5898.06|5897.56|5898.31|5897.81|5898.06|5897.56|51
1731946740000|2024-11-18 16:19:00|5898.31|5897.81|5898.31|5897.81|5898.56|5898.06|5898.06|5897.56|292
1731946750000|2024-11-18 16:19:10|5898.18|5897.68|5898.31|5897.81|5898.56|5898.06|5898.06|5897.56|282
1731946760000|2024-11-18 16:19:20|5898.06|5897.56|5898.06|5897.56|5898.31|5897.81|5898.06|5897.56|243
1731946770000|2024-11-18 16:19:30|5898.31|5897.81|5898.56|5898.06|5898.56|5898.06|5898.06|5897.56|250
1731946780000|2024-11-18 16:19:40|5898.81|5898.31|5898.56|5898.06|5898.81|5898.31|5898.56|5898.06|234
1731946790000|2024-11-18 16:19:50|5898.68|5898.18|5899.06|5898.56|5899.06|5898.56|5898.56|5898.06|333
1731946800000|2024-11-18 16:20:00|5899.31|5898.81|5899.56|5899.06|5899.56|5899.06|5899.31|5898.81|555
1731946810000|2024-11-18 16:20:10|5899.31|5898.81|5899.06|5898.56|5899.31|5898.81|5899.06|5898.56|269
1731946820000|2024-11-18 16:20:20|5899.31|5898.81|5898.43|5897.93|5899.31|5898.81|5898.43|5897.93|384
1731946830000|2024-11-18 16:20:30|5898.56|5898.06|5898.56|5898.06|5898.81|5898.31|5898.43|5897.93|395
1731946840000|2024-11-18 16:20:40|5898.81|5898.31|5898.81|5898.31|5898.81|5898.31|5898.81|5898.31|113
1731946850000|2024-11-18 16:20:50|5898.56|5898.06|5898.81|5898.31|5898.81|5898.31|5898.56|5898.06|140
1731946860000|2024-11-18 16:21:00|5899.06|5898.56|5898.81|5898.31|5899.06|5898.56|5898.81|5898.31|128
1731946870000|2024-11-18 16:21:10|5898.93|5898.43|5899.06|5898.56|5899.06|5898.56|5898.81|5898.31|60
1731946880000|2024-11-18 16:21:20|5898.93|5898.43|5898.81|5898.31|5899.06|5898.56|5898.81|5898.31|201
1731946890000|2024-11-18 16:21:30|5898.93|5898.43|5898.81|5898.31|5899.31|5898.81|5898.81|5898.31|225
1731946900000|2024-11-18 16:21:40|5898.68|5898.18|5899.06|5898.56|5899.06|5898.56|5898.68|5898.18|389
1731946910000|2024-11-18 16:21:50|||||||||88
1731946920000|2024-11-18 16:22:00|5898.93|5898.43|5898.81|5898.31|5899.06|5898.56|5898.68|5898.18|272
1731946930000|2024-11-18 16:22:10|5898.56|5898.06|5898.56|5898.06|5898.56|5898.06|5898.56|5898.06|131
1731946940000|2024-11-18 16:22:20|5898.43|5897.93|5898.81|5898.31|5898.81|5898.31|5898.43|5897.93|197
1731946950000|2024-11-18 16:22:30|5898.93|5898.43|5899.31|5898.81|5899.31|5898.81|5898.93|5898.43|202
1731946960000|2024-11-18 16:22:40|5899.43|5898.93|5899.56|5899.06|5899.81|5899.31|5899.43|5898.93|303
1731946970000|2024-11-18 16:22:50|5900.18|5899.68|5900.31|5899.81|5900.81|5900.31|5900.18|5899.68|1440
1731946980000|2024-11-18 16:23:00|5900.56|5900.06|5900.31|5899.81|5900.56|5900.06|5900.31|5899.81|240
1731946990000|2024-11-18 16:23:10|5900.56|5900.06|5900.81|5900.31|5900.93|5900.43|5900.56|5900.06|464
1731947000000|2024-11-18 16:23:20|5901.06|5900.56|5900.31|5899.81|5901.31|5900.81|5900.31|5899.81|745
1731947010000|2024-11-18 16:23:30|5900.56|5900.06|5900.81|5900.31|5900.81|5900.31|5900.06|5899.56|444
1731947020000|2024-11-18 16:23:40|5900.93|5900.43|5900.56|5900.06|5901.06|5900.56|5900.56|5900.06|377
1731947030000|2024-11-18 16:23:50|5900.81|5900.31|5900.56|5900.06|5901.06|5900.56|5900.56|5900.06|204
1731947040000|2024-11-18 16:24:00|5900.81|5900.31|5901.43|5900.93|5901.43|5900.93|5900.81|5900.31|155
1731947050000|2024-11-18 16:24:10|5901.56|5901.06|5901.56|5901.06|5901.81|5901.31|5901.31|5900.81|503
1731947060000|2024-11-18 16:24:20|5901.81|5901.31|5901.81|5901.31|5901.81|5901.31|5901.56|5901.06|448
1731947070000|2024-11-18 16:24:30|5901.68|5901.18|5901.81|5901.31|5901.81|5901.31|5901.68|5901.18|151
1731947080000|2024-11-18 16:24:40|5902.06|5901.56|5901.81|5901.31|5902.56|5902.06|5901.81|5901.31|916
1731947090000|2024-11-18 16:24:50|5902.06|5901.56|5901.81|5901.31|5902.31|5901.81|5901.81|5901.31|308
1731947100000|2024-11-18 16:25:00|5901.56|5901.06|5901.31|5900.81|5901.56|5901.06|5900.81|5900.31|979
1731947110000|2024-11-18 16:25:10|5901.06|5900.56|5901.06|5900.56|5901.31|5900.81|5900.81|5900.31|450
1731947120000|2024-11-18 16:25:20|5900.81|5900.31|5901.06|5900.56|5901.31|5900.81|5900.81|5900.31|595
1731947130000|2024-11-18 16:25:30|||||||||73
1731947140000|2024-11-18 16:25:40|5900.81|5900.31|5901.06|5900.56|5901.06|5900.56|5900.56|5900.06|323
1731947150000|2024-11-18 16:25:50|5901.31|5900.81|5901.81|5901.31|5901.81|5901.31|5901.06|5900.56|388
1731947160000|2024-11-18 16:26:00|5902.06|5901.56|5902.06|5901.56|5902.06|5901.56|5901.56|5901.06|391
1731947170000|2024-11-18 16:26:10|5901.81|5901.31|5901.81|5901.31|5901.81|5901.31|5901.56|5901.06|226
1731947180000|2024-11-18 16:26:20|5901.68|5901.18|5901.81|5901.31|5901.93|5901.43|5901.56|5901.06|280
1731947190000|2024-11-18 16:26:30|5902.06|5901.56|5902.06|5901.56|5902.06|5901.56|5901.81|5901.31|199
1731947200000|2024-11-18 16:26:40|5902.31|5901.81|5902.31|5901.81|5902.31|5901.81|5902.06|5901.56|311
1731947210000|2024-11-18 16:26:50|5902.06|5901.56|5902.56|5902.06|5902.56|5902.06|5902.06|5901.56|292
1731947220000|2024-11-18 16:27:00|5902.81|5902.31|5903.06|5902.56|5903.06|5902.56|5902.81|5902.31|445
1731947230000|2024-11-18 16:27:10|5902.81|5902.31|5903.56|5903.06|5903.68|5903.18|5902.81|5902.31|762
1731947240000|2024-11-18 16:27:20|5903.81|5903.31|5903.06|5902.56|5904.31|5903.81|5903.06|5902.56|916
1731947250000|2024-11-18 16:27:30|5902.93|5902.43|5902.81|5902.31|5903.31|5902.81|5902.81|5902.31|459
1731947260000|2024-11-18 16:27:40|5902.56|5902.06|5902.31|5901.81|5902.56|5902.06|5902.31|5901.81|333
1731947270000|2024-11-18 16:27:50|5902.06|5901.56|5901.56|5901.06|5902.06|5901.56|5901.18|5900.68|862
1731947280000|2024-11-18 16:28:00|5901.31|5900.81|5901.06|5900.56|5901.31|5900.81|5900.81|5900.31|542
1731947290000|2024-11-18 16:28:10|5900.81|5900.31|5901.06|5900.56|5901.06|5900.56|5900.81|5900.31|378
1731947300000|2024-11-18 16:28:20|5901.31|5900.81|5901.68|5901.18|5901.68|5901.18|5901.06|5900.56|433
1731947310000|2024-11-18 16:28:30|5901.81|5901.31|5901.31|5900.81|5901.81|5901.31|5901.31|5900.81|295
1731947320000|2024-11-18 16:28:40|5901.06|5900.56|5901.06|5900.56|5901.31|5900.81|5901.06|5900.56|331
1731947330000|2024-11-18 16:28:50|5900.81|5900.31|5900.56|5900.06|5900.81|5900.31|5900.31|5899.81|548
1731947340000|2024-11-18 16:29:00|5900.43|5899.93|5899.81|5899.31|5900.56|5900.06|5899.56|5899.06|872
1731947350000|2024-11-18 16:29:10|5899.56|5899.06|5900.06|5899.56|5900.06|5899.56|5899.31|5898.81|511
1731947360000|2024-11-18 16:29:20|5900.31|5899.81|5899.81|5899.31|5900.31|5899.81|5899.81|5899.31|415
1731947370000|2024-11-18 16:29:30|5899.68|5899.18|5899.43|5898.93|5900.06|5899.56|5899.18|5898.68|455
1731947380000|2024-11-18 16:29:40|5899.31|5898.81|5899.31|5898.81|5899.56|5899.06|5899.06|5898.56|539
1731947390000|2024-11-18 16:29:50|5899.56|5899.06|5899.56|5899.06|5899.56|5899.06|5899.31|5898.81|510
1731947400000|2024-11-18 16:30:00|5899.31|5898.81|5900.56|5900.06|5900.81|5900.31|5899.31|5898.81|731
1731947410000|2024-11-18 16:30:10|5900.81|5900.31|5900.56|5900.06|5900.81|5900.31|5900.31|5899.81|506
1731947420000|2024-11-18 16:30:20|5900.81|5900.31|5901.31|5900.81|5901.31|5900.81|5900.81|5900.31|305
1731947430000|2024-11-18 16:30:30|5901.56|5901.06|5901.81|5901.31|5902.06|5901.56|5901.31|5900.81|522
1731947440000|2024-11-18 16:30:40|5901.56|5901.06|5902.06|5901.56|5902.06|5901.56|5901.31|5900.81|360
1731947450000|2024-11-18 16:30:50|5902.31|5901.81|5902.31|5901.81|5902.31|5901.81|5902.06|5901.56|368
1731947460000|2024-11-18 16:31:00|5902.43|5901.93|5902.81|5902.31|5902.81|5902.31|5902.31|5901.81|437
1731947470000|2024-11-18 16:31:10|5902.68|5902.18|5903.06|5902.56|5903.06|5902.56|5902.56|5902.06|508
1731947480000|2024-11-18 16:31:20|5903.31|5902.81|5903.31|5902.81|5903.31|5902.81|5903.06|5902.56|200
1731947490000|2024-11-18 16:31:30|5903.06|5902.56|5903.56|5903.06|5903.56|5903.06|5903.06|5902.56|451
1731947500000|2024-11-18 16:31:40|5903.81|5903.31|5903.81|5903.31|5903.81|5903.31|5903.81|5903.31|122
1731947510000|2024-11-18 16:31:50|5904.06|5903.56|5903.81|5903.31|5904.06|5903.56|5903.81|5903.31|667
1731947520000|2024-11-18 16:32:00|5903.68|5903.18|5903.56|5903.06|5903.81|5903.31|5903.31|5902.81|361
1731947530000|2024-11-18 16:32:10|5903.81|5903.31|5904.31|5903.81|5904.31|5903.81|5903.81|5903.31|314
1731947540000|2024-11-18 16:32:20|5904.06|5903.56|5904.06|5903.56|5904.31|5903.81|5904.06|5903.56|470
1731947550000|2024-11-18 16:32:30|5903.93|5903.43|5903.81|5903.31|5904.31|5903.81|5903.81|5903.31|256
1731947560000|2024-11-18 16:32:40|5903.93|5903.43|5903.81|5903.31|5904.31|5903.81|5903.81|5903.31|467
1731947570000|2024-11-18 16:32:50|5903.56|5903.06|5903.81|5903.31|5904.06|5903.56|5903.56|5903.06|385
1731947580000|2024-11-18 16:33:00|5904.06|5903.56|5904.06|5903.56|5904.31|5903.81|5903.81|5903.31|556
1731947590000|2024-11-18 16:33:10|5904.31|5903.81|5904.31|5903.81|5904.31|5903.81|5904.06|5903.56|366
1731947600000|2024-11-18 16:33:20|5904.06|5903.56|5903.56|5903.06|5904.31|5903.81|5903.31|5902.81|1102
1731947610000|2024-11-18 16:33:30|5903.68|5903.18|5903.81|5903.31|5903.81|5903.31|5903.68|5903.18|231
1731947620000|2024-11-18 16:33:40|5903.56|5903.06|5903.56|5903.06|5903.56|5903.06|5903.56|5903.06|160
1731947630000|2024-11-18 16:33:50|5903.68|5903.18|5903.56|5903.06|5903.81|5903.31|5903.31|5902.81|235
1731947640000|2024-11-18 16:34:00|5903.31|5902.81|5903.31|5902.81|5903.56|5903.06|5903.06|5902.56|385
1731947650000|2024-11-18 16:34:10|5903.56|5903.06|5903.81|5903.31|5904.06|5903.56|5903.56|5903.06|266
1731947660000|2024-11-18 16:34:20|5904.06|5903.56|5904.06|5903.56|5904.56|5904.06|5904.06|5903.56|524
1731947670000|2024-11-18 16:34:30|5904.31|5903.81|5904.06|5903.56|5904.31|5903.81|5904.06|5903.56|211
1731947680000|2024-11-18 16:34:40|5904.31|5903.81|5904.31|5903.81|5904.31|5903.81|5904.06|5903.56|231
1731947690000|2024-11-18 16:34:50|5904.56|5904.06|5904.43|5903.93|5904.81|5904.31|5904.31|5903.81|822
1731947700000|2024-11-18 16:35:00|5904.56|5904.06|5904.81|5904.31|5904.81|5904.31|5904.56|5904.06|216
1731947710000|2024-11-18 16:35:10|5904.68|5904.18|5904.31|5903.81|5904.81|5904.31|5904.31|5903.81|571
1731947720000|2024-11-18 16:35:20|5904.43|5903.93|5904.81|5904.31|5904.81|5904.31|5904.43|5903.93|274
1731947730000|2024-11-18 16:35:30|5904.93|5904.43|5903.81|5903.31|5905.06|5904.56|5903.81|5903.31|1392
1731947740000|2024-11-18 16:35:40|5903.93|5903.43|5904.06|5903.56|5904.06|5903.56|5903.81|5903.31|339
1731947750000|2024-11-18 16:35:50|||||||||149
1731947760000|2024-11-18 16:36:00|5903.93|5903.43|5904.31|5903.81|5904.31|5903.81|5903.56|5903.06|469
1731947770000|2024-11-18 16:36:10|5904.18|5903.68|5904.81|5904.31|5904.81|5904.31|5904.06|5903.56|223
1731947780000|2024-11-18 16:36:20|5904.56|5904.06|5904.81|5904.31|5904.81|5904.31|5904.31|5903.81|376
1731947790000|2024-11-18 16:36:30|5905.06|5904.56|5904.81|5904.31|5905.06|5904.56|5904.56|5904.06|325
1731947800000|2024-11-18 16:36:40|5904.56|5904.06|5904.81|5904.31|5904.81|5904.31|5904.56|5904.06|342
1731947810000|2024-11-18 16:36:50|5904.56|5904.06|5904.81|5904.31|5904.81|5904.31|5904.56|5904.06|429
1731947820000|2024-11-18 16:37:00|5904.56|5904.06|5904.56|5904.06|5904.81|5904.31|5904.56|5904.06|364
1731947830000|2024-11-18 16:37:10|5904.81|5904.31|5904.56|5904.06|5904.81|5904.31|5904.56|5904.06|195
1731947840000|2024-11-18 16:37:20|||||||||40
1731947850000|2024-11-18 16:37:30|||||||||204
1731947860000|2024-11-18 16:37:40|5904.81|5904.31|5904.81|5904.31|5904.81|5904.31|5904.56|5904.06|306
1731947870000|2024-11-18 16:37:50|5905.06|5904.56|5905.31|5904.81|5905.56|5905.06|5905.06|5904.56|757
1731947880000|2024-11-18 16:38:00|5905.43|5904.93|5905.81|5905.31|5906.06|5905.56|5905.31|5904.81|627
1731947890000|2024-11-18 16:38:10|5906.06|5905.56|5906.56|5906.06|5906.81|5906.31|5906.06|5905.56|1092
1731947900000|2024-11-18 16:38:20|5906.31|5905.81|5906.56|5906.06|5906.81|5906.31|5906.06|5905.56|778
1731947910000|2024-11-18 16:38:30|5906.31|5905.81|5906.06|5905.56|5906.68|5906.18|5906.06|5905.56|493
1731947920000|2024-11-18 16:38:40|5906.18|5905.68|5906.81|5906.31|5906.81|5906.31|5906.06|5905.56|517
1731947930000|2024-11-18 16:38:50|5907.06|5906.56|5906.81|5906.31|5907.06|5906.56|5906.81|5906.31|266
1731947940000|2024-11-18 16:39:00|5907.06|5906.56|5907.06|5906.56|5907.06|5906.56|5906.56|5906.06|707
1731947950000|2024-11-18 16:39:10|5906.81|5906.31|5906.81|5906.31|5906.81|5906.31|5906.68|5906.18|198
1731947960000|2024-11-18 16:39:20|5906.68|5906.18|5906.81|5906.31|5906.93|5906.43|5906.56|5906.06|374
1731947970000|2024-11-18 16:39:30|5906.93|5906.43|5907.06|5906.56|5907.06|5906.56|5906.81|5906.31|194
1731947980000|2024-11-18 16:39:40|5906.81|5906.31|5906.81|5906.31|5906.81|5906.31|5906.81|5906.31|143
1731947990000|2024-11-18 16:39:50|5906.93|5906.43|5906.81|5906.31|5906.93|5906.43|5906.81|5906.31|278
1731948000000|2024-11-18 16:40:00|5907.06|5906.56|5907.06|5906.56|5907.06|5906.56|5906.81|5906.31|377
1731948010000|2024-11-18 16:40:10|5906.81|5906.31|5906.81|5906.31|5907.06|5906.56|5906.81|5906.31|576
1731948020000|2024-11-18 16:40:20|5906.56|5906.06|5906.56|5906.06|5906.68|5906.18|5906.56|5906.06|304
1731948030000|2024-11-18 16:40:30|5906.31|5905.81|5905.81|5905.31|5906.56|5906.06|5905.81|5905.31|651
1731948040000|2024-11-18 16:40:40|5906.06|5905.56|5906.56|5906.06|5906.56|5906.06|5905.81|5905.31|532
1731948050000|2024-11-18 16:40:50|5906.31|5905.81|5906.56|5906.06|5906.56|5906.06|5906.31|5905.81|326
1731948060000|2024-11-18 16:41:00|5906.43|5905.93|5906.56|5906.06|5906.56|5906.06|5906.43|5905.93|287
1731948070000|2024-11-18 16:41:10|5906.81|5906.31|5906.81|5906.31|5907.06|5906.56|5906.56|5906.06|357
1731948080000|2024-11-18 16:41:20|5906.56|5906.06|5906.81|5906.31|5906.81|5906.31|5906.43|5905.93|335
1731948090000|2024-11-18 16:41:30|5906.56|5906.06|5906.81|5906.31|5906.81|5906.31|5906.31|5905.81|257
1731948100000|2024-11-18 16:41:40|5906.56|5906.06|5906.81|5906.31|5906.93|5906.43|5906.56|5906.06|246
1731948110000|2024-11-18 16:41:50|||||||||230
1731948120000|2024-11-18 16:42:00|5906.56|5906.06|5906.56|5906.06|5906.56|5906.06|5906.56|5906.06|279
1731948130000|2024-11-18 16:42:10|||||||||52
1731948140000|2024-11-18 16:42:20|5906.31|5905.81|5906.31|5905.81|5906.31|5905.81|5906.06|5905.56|366
1731948150000|2024-11-18 16:42:30|5906.06|5905.56|5906.06|5905.56|5906.31|5905.81|5905.81|5905.31|371
1731948160000|2024-11-18 16:42:40|5905.93|5905.43|5905.81|5905.31|5905.93|5905.43|5905.31|5904.81|542
1731948170000|2024-11-18 16:42:50|5906.06|5905.56|5906.31|5905.81|5906.31|5905.81|5906.06|5905.56|445
1731948180000|2024-11-18 16:43:00|5906.43|5905.93|5906.31|5905.81|5906.56|5906.06|5906.31|5905.81|282
1731948190000|2024-11-18 16:43:10|5906.56|5906.06|5906.56|5906.06|5906.56|5906.06|5906.43|5905.93|166
1731948200000|2024-11-18 16:43:20|5906.43|5905.93|5906.56|5906.06|5906.56|5906.06|5906.31|5905.81|244
1731948210000|2024-11-18 16:43:30|5906.68|5906.18|5907.31|5906.81|5907.31|5906.81|5906.68|5906.18|490
1731948220000|2024-11-18 16:43:40|5907.43|5906.93|5907.43|5906.93|5907.56|5907.06|5907.31|5906.81|519
1731948230000|2024-11-18 16:43:50|5907.31|5906.81|5907.56|5907.06|5907.81|5907.31|5907.06|5906.56|419
1731948240000|2024-11-18 16:44:00|5907.68|5907.18|5907.56|5907.06|5907.81|5907.31|5907.56|5907.06|184
1731948250000|2024-11-18 16:44:10|5907.68|5907.18|5907.56|5907.06|5907.81|5907.31|5907.56|5907.06|366
1731948260000|2024-11-18 16:44:20|5907.68|5907.18|5907.81|5907.31|5907.81|5907.31|5907.68|5907.18|136
1731948270000|2024-11-18 16:44:30|5907.93|5907.43|5907.56|5907.06|5908.06|5907.56|5907.56|5907.06|541
1731948280000|2024-11-18 16:44:40|5907.31|5906.81|5907.06|5906.56|5907.31|5906.81|5907.06|5906.56|311
1731948290000|2024-11-18 16:44:50|5907.31|5906.81|5907.31|5906.81|5907.56|5907.06|5907.31|5906.81|250
1731948300000|2024-11-18 16:45:00|5907.56|5907.06|5907.56|5907.06|5907.56|5907.06|5907.31|5906.81|364
1731948310000|2024-11-18 16:45:10|5907.31|5906.81|5907.31|5906.81|5907.31|5906.81|5907.31|5906.81|291
1731948320000|2024-11-18 16:45:20|5907.56|5907.06|5907.31|5906.81|5907.56|5907.06|5907.18|5906.68|350
1731948330000|2024-11-18 16:45:30|5907.06|5906.56|5906.81|5906.31|5907.31|5906.81|5906.68|5906.18|312
1731948340000|2024-11-18 16:45:40|5906.56|5906.06|5906.06|5905.56|5906.56|5906.06|5906.06|5905.56|348
1731948350000|2024-11-18 16:45:50|5905.81|5905.31|5905.31|5904.81|5905.81|5905.31|5905.31|5904.81|527
1731948360000|2024-11-18 16:46:00|5905.06|5904.56|5904.06|5903.56|5905.81|5905.31|5904.06|5903.56|1774
1731948370000|2024-11-18 16:46:10|5903.81|5903.31|5904.56|5904.06|5904.81|5904.31|5903.81|5903.31|1022
1731948380000|2024-11-18 16:46:20|5904.31|5903.81|5904.06|5903.56|5904.81|5904.31|5904.06|5903.56|737
1731948390000|2024-11-18 16:46:30|5904.31|5903.81|5904.31|5903.81|5904.56|5904.06|5904.06|5903.56|641
1731948400000|2024-11-18 16:46:40|5904.18|5903.68|5904.56|5904.06|5904.56|5904.06|5904.06|5903.56|263
1731948410000|2024-11-18 16:46:50|5904.81|5904.31|5905.06|5904.56|5905.06|5904.56|5904.56|5904.06|351
1731948420000|2024-11-18 16:47:00|5904.93|5904.43|5905.31|5904.81|5905.56|5905.06|5904.81|5904.31|497
1731948430000|2024-11-18 16:47:10|5905.06|5904.56|5904.31|5903.81|5905.06|5904.56|5904.31|5903.81|469
1731948440000|2024-11-18 16:47:20|5904.06|5903.56|5904.06|5903.56|5904.31|5903.81|5904.06|5903.56|292
1731948450000|2024-11-18 16:47:30|5904.18|5903.68|5904.56|5904.06|5904.81|5904.31|5904.18|5903.68|295
1731948460000|2024-11-18 16:47:40|5904.31|5903.81|5904.06|5903.56|5904.31|5903.81|5904.06|5903.56|203
1731948470000|2024-11-18 16:47:50|5904.31|5903.81|5904.56|5904.06|5904.81|5904.31|5904.31|5903.81|364
1731948480000|2024-11-18 16:48:00|5904.43|5903.93|5903.56|5903.06|5904.56|5904.06|5903.56|5903.06|606
1731948490000|2024-11-18 16:48:10|5903.68|5903.18|5903.06|5902.56|5903.81|5903.31|5902.81|5902.31|811
1731948500000|2024-11-18 16:48:20|5903.31|5902.81|5901.31|5900.81|5903.31|5902.81|5900.06|5899.56|2100
1731948510000|2024-11-18 16:48:30|5901.43|5900.93|5901.31|5900.81|5902.31|5901.81|5900.56|5900.06|1582
1731948520000|2024-11-18 16:48:40|5901.06|5900.56|5901.31|5900.81|5901.56|5901.06|5900.81|5900.31|981
1731948530000|2024-11-18 16:48:50|5901.06|5900.56|5901.06|5900.56|5901.31|5900.81|5900.56|5900.06|891
1731948540000|2024-11-18 16:49:00|5900.81|5900.31|5901.31|5900.81|5902.06|5901.56|5900.81|5900.31|933
1731948550000|2024-11-18 16:49:10|5901.56|5901.06|5900.81|5900.31|5901.68|5901.18|5900.81|5900.31|508
1731948560000|2024-11-18 16:49:20|5900.56|5900.06|5900.31|5899.81|5900.81|5900.31|5900.06|5899.56|596
1731948570000|2024-11-18 16:49:30|5900.56|5900.06|5900.31|5899.81|5900.56|5900.06|5900.06|5899.56|834
1731948580000|2024-11-18 16:49:40|5900.06|5899.56|5898.31|5897.81|5900.06|5899.56|5898.31|5897.81|1711
1731948590000|2024-11-18 16:49:50|5898.06|5897.56|5898.81|5898.31|5899.06|5898.56|5898.06|5897.56|944
1731948600000|2024-11-18 16:50:00|5899.06|5898.56|5898.81|5898.31|5899.81|5899.31|5898.56|5898.06|1118
1731948610000|2024-11-18 16:50:10|5899.06|5898.56|5898.31|5897.81|5899.31|5898.81|5898.31|5897.81|571
1731948620000|2024-11-18 16:50:20|5898.06|5897.56|5898.56|5898.06|5899.06|5898.56|5898.06|5897.56|613
1731948630000|2024-11-18 16:50:30|5898.31|5897.81|5897.31|5896.81|5898.56|5898.06|5897.06|5896.56|991
1731948640000|2024-11-18 16:50:40|5897.06|5896.56|5898.06|5897.56|5898.06|5897.56|5897.06|5896.56|687
1731948650000|2024-11-18 16:50:50|5897.81|5897.31|5897.06|5896.56|5897.81|5897.31|5896.81|5896.31|931
1731948660000|2024-11-18 16:51:00|5897.31|5896.81|5896.81|5896.31|5897.31|5896.81|5896.31|5895.81|962
1731948670000|2024-11-18 16:51:10|5897.06|5896.56|5897.81|5897.31|5897.81|5897.31|5896.56|5896.06|474
1731948680000|2024-11-18 16:51:20|5897.56|5897.06|5897.43|5896.93|5898.06|5897.56|5897.31|5896.81|563
1731948690000|2024-11-18 16:51:30|5897.31|5896.81|5897.31|5896.81|5897.56|5897.06|5896.93|5896.43|531
1731948700000|2024-11-18 16:51:40|5897.56|5897.06|5896.81|5896.31|5897.56|5897.06|5896.81|5896.31|722
1731948710000|2024-11-18 16:51:50|5896.56|5896.06|5896.31|5895.81|5896.56|5896.06|5896.31|5895.81|375
1731948720000|2024-11-18 16:52:00|5896.56|5896.06|5896.56|5896.06|5897.06|5896.56|5896.56|5896.06|563
1731948730000|2024-11-18 16:52:10|5896.81|5896.31|5897.81|5897.31|5897.81|5897.31|5896.68|5896.18|762
1731948740000|2024-11-18 16:52:20|5897.68|5897.18|5897.81|5897.31|5898.06|5897.56|5897.56|5897.06|602
1731948750000|2024-11-18 16:52:30|5898.06|5897.56|5896.56|5896.06|5898.18|5897.68|5896.56|5896.06|540
1731948760000|2024-11-18 16:52:40|5896.31|5895.81|5896.43|5895.93|5896.56|5896.06|5896.06|5895.56|364
1731948770000|2024-11-18 16:52:50|5896.56|5896.06|5896.06|5895.56|5896.56|5896.06|5896.06|5895.56|426
1731948780000|2024-11-18 16:53:00|5896.31|5895.81|5896.56|5896.06|5896.81|5896.31|5896.31|5895.81|530
1731948790000|2024-11-18 16:53:10|5896.68|5896.18|5896.06|5895.56|5896.81|5896.31|5896.06|5895.56|513
1731948800000|2024-11-18 16:53:20|5895.81|5895.31|5895.31|5894.81|5895.81|5895.31|5895.31|5894.81|731
1731948810000|2024-11-18 16:53:30|5895.56|5895.06|5894.81|5894.31|5895.56|5895.06|5894.81|5894.31|476
1731948820000|2024-11-18 16:53:40|5895.06|5894.56|5895.06|5894.56|5895.56|5895.06|5895.06|5894.56|663
1731948830000|2024-11-18 16:53:50|5894.81|5894.31|5895.31|5894.81|5895.31|5894.81|5894.81|5894.31|449
1731948840000|2024-11-18 16:54:00|5895.56|5895.06|5896.06|5895.56|5896.06|5895.56|5895.43|5894.93|800
1731948850000|2024-11-18 16:54:10|5896.31|5895.81|5896.31|5895.81|5896.56|5896.06|5896.31|5895.81|637
1731948860000|2024-11-18 16:54:20|5896.06|5895.56|5896.18|5895.68|5896.56|5896.06|5896.06|5895.56|416
1731948870000|2024-11-18 16:54:30|5896.31|5895.81|5896.56|5896.06|5896.56|5896.06|5896.06|5895.56|319
1731948880000|2024-11-18 16:54:40|5896.31|5895.81|5896.56|5896.06|5896.56|5896.06|5896.18|5895.68|380
1731948890000|2024-11-18 16:54:50|5896.81|5896.31|5897.31|5896.81|5897.31|5896.81|5896.56|5896.06|430
1731948900000|2024-11-18 16:55:00|5897.56|5897.06|5896.06|5895.56|5897.56|5897.06|5896.06|5895.56|722
1731948910000|2024-11-18 16:55:10|5895.81|5895.31|5895.81|5895.31|5896.31|5895.81|5895.81|5895.31|497
1731948920000|2024-11-18 16:55:20|5895.93|5895.43|5895.56|5895.06|5895.93|5895.43|5895.56|5895.06|311
1731948930000|2024-11-18 16:55:30|5895.81|5895.31|5895.06|5894.56|5895.81|5895.31|5895.06|5894.56|341
1731948940000|2024-11-18 16:55:40|5895.31|5894.81|5895.06|5894.56|5895.31|5894.81|5894.81|5894.31|493
1731948950000|2024-11-18 16:55:50|5894.93|5894.43|5895.18|5894.68|5895.18|5894.68|5894.81|5894.31|351
1731948960000|2024-11-18 16:56:00|5895.31|5894.81|5894.81|5894.31|5895.31|5894.81|5894.81|5894.31|392
1731948970000|2024-11-18 16:56:10|5894.56|5894.06|5893.06|5892.56|5894.56|5894.06|5893.06|5892.56|1029
1731948980000|2024-11-18 16:56:20|5892.81|5892.31|5892.56|5892.06|5893.31|5892.81|5892.56|5892.06|694
1731948990000|2024-11-18 16:56:30|5892.81|5892.31|5894.06|5893.56|5894.06|5893.56|5892.81|5892.31|962
1731949000000|2024-11-18 16:56:40|5893.81|5893.31|5894.06|5893.56|5894.06|5893.56|5893.56|5893.06|371
1731949010000|2024-11-18 16:56:50|5893.81|5893.31|5893.31|5892.81|5894.06|5893.56|5893.31|5892.81|282
1731949020000|2024-11-18 16:57:00|5893.43|5892.93|5893.56|5893.06|5893.81|5893.31|5893.31|5892.81|296
1731949030000|2024-11-18 16:57:10|5893.68|5893.18|5894.31|5893.81|5894.81|5894.31|5893.68|5893.18|391
1731949040000|2024-11-18 16:57:20|5894.56|5894.06|5895.06|5894.56|5895.06|5894.56|5894.18|5893.68|260
1731949050000|2024-11-18 16:57:30|5894.93|5894.43|5895.81|5895.31|5895.81|5895.31|5894.81|5894.31|551
1731949060000|2024-11-18 16:57:40|5895.93|5895.43|5896.06|5895.56|5896.31|5895.81|5895.81|5895.31|778
1731949070000|2024-11-18 16:57:50|5895.56|5895.06|5895.31|5894.81|5895.68|5895.18|5895.31|5894.81|241
1731949080000|2024-11-18 16:58:00|5895.06|5894.56|5894.31|5893.81|5895.06|5894.56|5894.31|5893.81|399
1731949090000|2024-11-18 16:58:10|5894.06|5893.56|5894.31|5893.81|5894.31|5893.81|5894.06|5893.56|443
1731949100000|2024-11-18 16:58:20|5894.06|5893.56|5894.06|5893.56|5894.31|5893.81|5894.06|5893.56|177
1731949110000|2024-11-18 16:58:30|5894.31|5893.81|5894.56|5894.06|5894.56|5894.06|5894.31|5893.81|349
1731949120000|2024-11-18 16:58:40|5894.68|5894.18|5895.18|5894.68|5895.31|5894.81|5894.56|5894.06|161
1731949130000|2024-11-18 16:58:50|5895.06|5894.56|5896.06|5895.56|5896.31|5895.81|5894.81|5894.31|409
1731949140000|2024-11-18 16:59:00|5895.81|5895.31|5894.81|5894.31|5895.81|5895.31|5894.81|5894.31|608
1731949150000|2024-11-18 16:59:10|5895.06|5894.56|5895.06|5894.56|5895.31|5894.81|5894.31|5893.81|501
1731949160000|2024-11-18 16:59:20|5895.31|5894.81|5895.56|5895.06|5895.56|5895.06|5895.31|5894.81|460
1731949170000|2024-11-18 16:59:30|5895.81|5895.31|5895.31|5894.81|5895.81|5895.31|5895.31|5894.81|409
1731949180000|2024-11-18 16:59:40|5895.56|5895.06|5895.81|5895.31|5895.81|5895.31|5895.31|5894.81|393
1731949190000|2024-11-18 16:59:50|5895.56|5895.06|5896.06|5895.56|5896.31|5895.81|5895.56|5895.06|448
1731949200000|2024-11-18 17:00:00|5895.81|5895.31|5895.43|5894.93|5896.06|5895.56|5895.31|5894.81|535
1731949210000|2024-11-18 17:00:10|5895.31|5894.81|5896.06|5895.56|5896.06|5895.56|5895.31|5894.81|190
1731949220000|2024-11-18 17:00:20|5896.31|5895.81|5895.56|5895.06|5896.31|5895.81|5895.06|5894.56|432
1731949230000|2024-11-18 17:00:30|5895.43|5894.93|5895.56|5895.06|5895.81|5895.31|5895.31|5894.81|237
1731949240000|2024-11-18 17:00:40|5895.31|5894.81|5895.43|5894.93|5895.81|5895.31|5895.31|5894.81|225
1731949250000|2024-11-18 17:00:50|5895.56|5895.06|5895.81|5895.31|5896.06|5895.56|5895.43|5894.93|274
1731949260000|2024-11-18 17:01:00|5895.56|5895.06|5895.06|5894.56|5895.56|5895.06|5894.81|5894.31|385
1731949270000|2024-11-18 17:01:10|5895.31|5894.81|5895.31|5894.81|5895.43|5894.93|5895.06|5894.56|198
1731949280000|2024-11-18 17:01:20|5895.06|5894.56|5894.81|5894.31|5895.31|5894.81|5894.81|5894.31|220
1731949290000|2024-11-18 17:01:30|5895.06|5894.56|5894.31|5893.81|5895.06|5894.56|5894.31|5893.81|382
1731949300000|2024-11-18 17:01:40|5894.56|5894.06|5895.06|5894.56|5895.31|5894.81|5894.56|5894.06|232
1731949310000|2024-11-18 17:01:50|5894.81|5894.31|5894.31|5893.81|5895.06|5894.56|5894.31|5893.81|162
1731949320000|2024-11-18 17:02:00|5894.43|5893.93|5894.56|5894.06|5894.81|5894.31|5894.31|5893.81|513
1731949330000|2024-11-18 17:02:10|5894.81|5894.31|5894.81|5894.31|5894.81|5894.31|5894.56|5894.06|223
1731949340000|2024-11-18 17:02:20|5894.68|5894.18|5894.56|5894.06|5894.81|5894.31|5894.56|5894.06|225
1731949350000|2024-11-18 17:02:30|5894.31|5893.81|5895.06|5894.56|5895.31|5894.81|5894.31|5893.81|327
1731949360000|2024-11-18 17:02:40|5895.31|5894.81|5896.06|5895.56|5896.06|5895.56|5895.31|5894.81|254
1731949370000|2024-11-18 17:02:50|5895.56|5895.06|5896.31|5895.81|5896.31|5895.81|5895.56|5895.06|178
1731949380000|2024-11-18 17:03:00|5896.56|5896.06|5896.31|5895.81|5896.56|5896.06|5895.93|5895.43|381
1731949390000|2024-11-18 17:03:10|5896.06|5895.56|5896.56|5896.06|5896.56|5896.06|5896.06|5895.56|126
1731949400000|2024-11-18 17:03:20|5896.31|5895.81|5897.31|5896.81|5897.31|5896.81|5896.31|5895.81|483
1731949410000|2024-11-18 17:03:30|5897.06|5896.56|5897.56|5897.06|5897.56|5897.06|5896.81|5896.31|768
1731949420000|2024-11-18 17:03:40|5897.68|5897.18|5898.06|5897.56|5898.06|5897.56|5897.68|5897.18|519
1731949430000|2024-11-18 17:03:50|5898.18|5897.68|5897.81|5897.31|5898.18|5897.68|5897.06|5896.56|1246
1731949440000|2024-11-18 17:04:00|5897.93|5897.43|5897.81|5897.31|5898.06|5897.56|5897.56|5897.06|328
1731949450000|2024-11-18 17:04:10|5898.06|5897.56|5897.06|5896.56|5898.06|5897.56|5897.06|5896.56|268
1731949460000|2024-11-18 17:04:20|5897.31|5896.81|5897.06|5896.56|5897.31|5896.81|5897.06|5896.56|337
1731949470000|2024-11-18 17:04:30|5897.18|5896.68|5897.06|5896.56|5897.31|5896.81|5897.06|5896.56|194
1731949480000|2024-11-18 17:04:40|5896.81|5896.31|5895.81|5895.31|5897.06|5896.56|5895.81|5895.31|449
1731949490000|2024-11-18 17:04:50|5895.56|5895.06|5895.81|5895.31|5896.06|5895.56|5895.56|5895.06|336
1731949500000|2024-11-18 17:05:00|5895.56|5895.06|5895.68|5895.18|5896.06|5895.56|5895.31|5894.81|315
1731949510000|2024-11-18 17:05:10|5895.56|5895.06|5895.56|5895.06|5896.06|5895.56|5895.56|5895.06|250
1731949520000|2024-11-18 17:05:20|5895.43|5894.93|5895.31|5894.81|5895.43|5894.93|5895.06|5894.56|338
1731949530000|2024-11-18 17:05:30|5895.18|5894.68|5895.06|5894.56|5895.18|5894.68|5894.56|5894.06|477
1731949540000|2024-11-18 17:05:40|5895.31|5894.81|5895.56|5895.06|5895.81|5895.31|5895.31|5894.81|251
1731949550000|2024-11-18 17:05:50|5895.31|5894.81|5895.06|5894.56|5895.56|5895.06|5894.81|5894.31|341
1731949560000|2024-11-18 17:06:00|5895.31|5894.81|5895.06|5894.56|5895.31|5894.81|5895.06|5894.56|191
1731949570000|2024-11-18 17:06:10|5894.81|5894.31|5894.93|5894.43|5895.06|5894.56|5894.81|5894.31|137
1731949580000|2024-11-18 17:06:20|5895.06|5894.56|5894.06|5893.56|5895.06|5894.56|5894.06|5893.56|413
1731949590000|2024-11-18 17:06:30|5893.81|5893.31|5893.06|5892.56|5894.06|5893.56|5892.81|5892.31|1008
1731949600000|2024-11-18 17:06:40|5893.31|5892.81|5892.56|5892.06|5893.31|5892.81|5892.56|5892.06|548
1731949610000|2024-11-18 17:06:50|5892.81|5892.31|5892.31|5891.81|5892.81|5892.31|5892.06|5891.56|573
1731949620000|2024-11-18 17:07:00|5892.56|5892.06|5892.81|5892.31|5893.06|5892.56|5892.31|5891.81|648
1731949630000|2024-11-18 17:07:10|5893.06|5892.56|5893.31|5892.81|5893.56|5893.06|5893.06|5892.56|583
1731949640000|2024-11-18 17:07:20|5893.06|5892.56|5893.31|5892.81|5893.31|5892.81|5892.81|5892.31|192
1731949650000|2024-11-18 17:07:30|5893.06|5892.56|5892.56|5892.06|5893.56|5893.06|5892.56|5892.06|625
1731949660000|2024-11-18 17:07:40|5892.81|5892.31|5892.81|5892.31|5893.31|5892.81|5892.81|5892.31|237
1731949670000|2024-11-18 17:07:50|5892.56|5892.06|5893.31|5892.81|5893.31|5892.81|5892.06|5891.56|348
1731949680000|2024-11-18 17:08:00|5893.06|5892.56|5892.68|5892.18|5893.31|5892.81|5892.68|5892.18|604
1731949690000|2024-11-18 17:08:10|5892.56|5892.06|5892.81|5892.31|5893.06|5892.56|5892.56|5892.06|309
1731949700000|2024-11-18 17:08:20|5893.06|5892.56|5893.06|5892.56|5893.31|5892.81|5892.81|5892.31|397
1731949710000|2024-11-18 17:08:30|5893.31|5892.81|5892.56|5892.06|5893.31|5892.81|5892.56|5892.06|432
1731949720000|2024-11-18 17:08:40|5892.68|5892.18|5892.81|5892.31|5893.06|5892.56|5892.68|5892.18|268
1731949730000|2024-11-18 17:08:50|5892.56|5892.06|5892.81|5892.31|5892.81|5892.31|5892.56|5892.06|168
1731949740000|2024-11-18 17:09:00|5893.06|5892.56|5892.56|5892.06|5893.06|5892.56|5892.31|5891.81|455
1731949750000|2024-11-18 17:09:10|5892.81|5892.31|5892.81|5892.31|5892.81|5892.31|5892.56|5892.06|160
1731949760000|2024-11-18 17:09:20|5893.06|5892.56|5893.06|5892.56|5893.06|5892.56|5892.81|5892.31|128
1731949770000|2024-11-18 17:09:30|5892.81|5892.31|5892.56|5892.06|5892.81|5892.31|5892.43|5891.93|335
1731949780000|2024-11-18 17:09:40|5892.68|5892.18|5893.06|5892.56|5893.31|5892.81|5892.68|5892.18|205
1731949790000|2024-11-18 17:09:50|5892.93|5892.43|5892.56|5892.06|5893.06|5892.56|5892.56|5892.06|306
1731949800000|2024-11-18 17:10:00|5892.43|5891.93|5892.31|5891.81|5892.81|5892.31|5892.31|5891.81|233
1731949810000|2024-11-18 17:10:10|5892.56|5892.06|5892.81|5892.31|5892.81|5892.31|5892.56|5892.06|122
1731949820000|2024-11-18 17:10:20|5893.06|5892.56|5892.56|5892.06|5893.06|5892.56|5892.06|5891.56|648
1731949830000|2024-11-18 17:10:30|5892.81|5892.31|5892.56|5892.06|5892.81|5892.31|5892.06|5891.56|478
1731949840000|2024-11-18 17:10:40|5892.68|5892.18|5892.81|5892.31|5892.93|5892.43|5892.31|5891.81|238
1731949850000|2024-11-18 17:10:50|5892.56|5892.06|5893.81|5893.31|5893.81|5893.31|5892.56|5892.06|539
1731949860000|2024-11-18 17:11:00|5893.93|5893.43|5894.06|5893.56|5894.31|5893.81|5893.93|5893.43|439
1731949870000|2024-11-18 17:11:10|5894.31|5893.81|5895.06|5894.56|5895.06|5894.56|5894.06|5893.56|567
1731949880000|2024-11-18 17:11:20|5894.81|5894.31|5894.56|5894.06|5895.06|5894.56|5894.56|5894.06|486
1731949890000|2024-11-18 17:11:30|5894.81|5894.31|5893.93|5893.43|5894.81|5894.31|5893.81|5893.31|447
1731949900000|2024-11-18 17:11:40|5893.81|5893.31|5893.31|5892.81|5893.81|5893.31|5893.31|5892.81|407
1731949910000|2024-11-18 17:11:50|5893.06|5892.56|5893.06|5892.56|5893.31|5892.81|5892.81|5892.31|355
1731949920000|2024-11-18 17:12:00|5893.18|5892.68|5893.31|5892.81|5893.31|5892.81|5893.06|5892.56|257
1731949930000|2024-11-18 17:12:10|5893.06|5892.56|5894.06|5893.56|5894.06|5893.56|5893.06|5892.56|215
1731949940000|2024-11-18 17:12:20|5894.31|5893.81|5895.06|5894.56|5895.06|5894.56|5894.31|5893.81|342
1731949950000|2024-11-18 17:12:30|5895.31|5894.81|5895.06|5894.56|5895.31|5894.81|5894.93|5894.43|266
1731949960000|2024-11-18 17:12:40|5894.81|5894.31|5895.31|5894.81|5895.43|5894.93|5894.81|5894.31|292
1731949970000|2024-11-18 17:12:50|5895.06|5894.56|5894.81|5894.31|5895.06|5894.56|5894.56|5894.06|225
1731949980000|2024-11-18 17:13:00|5894.93|5894.43|5895.31|5894.81|5895.56|5895.06|5894.93|5894.43|374
1731949990000|2024-11-18 17:13:10|5895.06|5894.56|5895.31|5894.81|5895.31|5894.81|5894.56|5894.06|296
1731950000000|2024-11-18 17:13:20|5895.43|5894.93|5895.56|5895.06|5895.56|5895.06|5895.43|5894.93|96
1731950010000|2024-11-18 17:13:30|5895.31|5894.81|5896.06|5895.56|5896.06|5895.56|5895.31|5894.81|458
1731950020000|2024-11-18 17:13:40|5895.81|5895.31|5896.56|5896.06|5896.81|5896.31|5895.56|5895.06|1021
1731950030000|2024-11-18 17:13:50|5896.31|5895.81|5896.06|5895.56|5896.56|5896.06|5896.06|5895.56|259
1731950040000|2024-11-18 17:14:00|5895.81|5895.31|5895.81|5895.31|5896.06|5895.56|5895.56|5895.06|266
1731950050000|2024-11-18 17:14:10|5895.56|5895.06|5895.56|5895.06|5895.81|5895.31|5895.31|5894.81|203
1731950060000|2024-11-18 17:14:20|5895.31|5894.81|5895.06|5894.56|5895.31|5894.81|5894.93|5894.43|290
1731950070000|2024-11-18 17:14:30|5895.31|5894.81|5895.06|5894.56|5895.31|5894.81|5895.06|5894.56|95
1731950080000|2024-11-18 17:14:40|5895.31|5894.81|5895.81|5895.31|5895.81|5895.31|5895.31|5894.81|334
1731950090000|2024-11-18 17:14:50|5896.06|5895.56|5896.06|5895.56|5896.06|5895.56|5895.93|5895.43|78
1731950100000|2024-11-18 17:15:00|5895.81|5895.31|5895.56|5895.06|5895.81|5895.31|5895.31|5894.81|370
1731950110000|2024-11-18 17:15:10|5895.31|5894.81|5895.06|5894.56|5895.56|5895.06|5895.06|5894.56|412
1731950120000|2024-11-18 17:15:20|5895.31|5894.81|5894.56|5894.06|5895.31|5894.81|5894.56|5894.06|238
1731950130000|2024-11-18 17:15:30|5894.81|5894.31|5894.81|5894.31|5895.06|5894.56|5894.56|5894.06|261
1731950140000|2024-11-18 17:15:40|5894.93|5894.43|5894.81|5894.31|5895.06|5894.56|5894.56|5894.06|234
1731950150000|2024-11-18 17:15:50|5894.68|5894.18|5894.81|5894.31|5895.06|5894.56|5894.56|5894.06|111
1731950160000|2024-11-18 17:16:00|5894.56|5894.06|5894.31|5893.81|5894.56|5894.06|5894.06|5893.56|380
1731950170000|2024-11-18 17:16:10|5894.18|5893.68|5894.81|5894.31|5894.81|5894.31|5894.06|5893.56|282
1731950180000|2024-11-18 17:16:20|5894.93|5894.43|5895.31|5894.81|5895.31|5894.81|5894.93|5894.43|310
1731950190000|2024-11-18 17:16:30|5895.56|5895.06|5894.56|5894.06|5895.56|5895.06|5894.31|5893.81|338
1731950200000|2024-11-18 17:16:40|5894.43|5893.93|5894.56|5894.06|5894.56|5894.06|5894.31|5893.81|196
1731950210000|2024-11-18 17:16:50|5894.81|5894.31|5894.56|5894.06|5894.81|5894.31|5894.56|5894.06|308
1731950220000|2024-11-18 17:17:00|5894.31|5893.81|5894.06|5893.56|5894.56|5894.06|5894.06|5893.56|230
1731950230000|2024-11-18 17:17:10|5893.93|5893.43|5892.81|5892.31|5893.93|5893.43|5892.81|5892.31|521
1731950240000|2024-11-18 17:17:20|5892.68|5892.18|5892.31|5891.81|5892.81|5892.31|5892.31|5891.81|450
1731950250000|2024-11-18 17:17:30|5892.06|5891.56|5891.56|5891.06|5892.31|5891.81|5891.43|5890.93|1397
1731950260000|2024-11-18 17:17:40|5891.06|5890.56|5891.56|5891.06|5891.93|5891.43|5891.06|5890.56|742
1731950270000|2024-11-18 17:17:50|5891.31|5890.81|5891.56|5891.06|5891.93|5891.43|5891.31|5890.81|428
1731950280000|2024-11-18 17:18:00|5891.31|5890.81|5893.06|5892.56|5893.06|5892.56|5891.31|5890.81|890
1731950290000|2024-11-18 17:18:10|5893.18|5892.68|5894.06|5893.56|5894.06|5893.56|5893.06|5892.56|439
1731950300000|2024-11-18 17:18:20|5893.81|5893.31|5894.31|5893.81|5894.56|5894.06|5893.81|5893.31|335
1731950310000|2024-11-18 17:18:30|5894.43|5893.93|5894.81|5894.31|5894.81|5894.31|5894.31|5893.81|251
1731950320000|2024-11-18 17:18:40|5894.68|5894.18|5894.81|5894.31|5895.06|5894.56|5894.31|5893.81|602
1731950330000|2024-11-18 17:18:50|5894.56|5894.06|5894.81|5894.31|5895.06|5894.56|5894.56|5894.06|317
1731950340000|2024-11-18 17:19:00|5895.06|5894.56|5894.31|5893.81|5895.06|5894.56|5894.31|5893.81|224
1731950350000|2024-11-18 17:19:10|5894.06|5893.56|5894.31|5893.81|5894.31|5893.81|5894.06|5893.56|143
1731950360000|2024-11-18 17:19:20|5894.56|5894.06|5894.81|5894.31|5894.81|5894.31|5894.31|5893.81|226
1731950370000|2024-11-18 17:19:30|5895.06|5894.56|5894.68|5894.18|5895.06|5894.56|5894.56|5894.06|288
1731950380000|2024-11-18 17:19:40|5894.56|5894.06|5894.31|5893.81|5894.56|5894.06|5894.06|5893.56|194
1731950390000|2024-11-18 17:19:50|5894.43|5893.93|5894.56|5894.06|5894.81|5894.31|5894.31|5893.81|155
1731950400000|2024-11-18 17:20:00|5894.31|5893.81|5894.06|5893.56|5894.81|5894.31|5894.06|5893.56|370
1731950410000|2024-11-18 17:20:10|5894.31|5893.81|5894.06|5893.56|5894.56|5894.06|5894.06|5893.56|300
1731950420000|2024-11-18 17:20:20|5894.18|5893.68|5894.31|5893.81|5894.56|5894.06|5894.06|5893.56|99
1731950430000|2024-11-18 17:20:30|5894.56|5894.06|5894.31|5893.81|5894.56|5894.06|5894.06|5893.56|353
1731950440000|2024-11-18 17:20:40|5894.56|5894.06|5895.06|5894.56|5895.06|5894.56|5894.43|5893.93|182
1731950450000|2024-11-18 17:20:50|5895.18|5894.68|5894.81|5894.31|5895.18|5894.68|5894.56|5894.06|265
1731950460000|2024-11-18 17:21:00|5894.93|5894.43|5895.56|5895.06|5895.56|5895.06|5894.93|5894.43|303
1731950470000|2024-11-18 17:21:10|5895.81|5895.31|5896.56|5896.06|5896.56|5896.06|5895.81|5895.31|373
1731950480000|2024-11-18 17:21:20|5896.31|5895.81|5895.56|5895.06|5896.31|5895.81|5895.56|5895.06|351
1731950490000|2024-11-18 17:21:30|5895.68|5895.18|5895.81|5895.31|5895.81|5895.31|5895.68|5895.18|88
1731950500000|2024-11-18 17:21:40|5895.56|5895.06|5895.06|5894.56|5895.81|5895.31|5895.06|5894.56|248
1731950510000|2024-11-18 17:21:50|5895.31|5894.81|5896.06|5895.56|5896.06|5895.56|5895.31|5894.81|166
1731950520000|2024-11-18 17:22:00|5896.31|5895.81|5896.56|5896.06|5896.56|5896.06|5896.06|5895.56|179
1731950530000|2024-11-18 17:22:10|5896.31|5895.81|5896.56|5896.06|5896.81|5896.31|5896.31|5895.81|344
1731950540000|2024-11-18 17:22:20|5896.68|5896.18|5897.06|5896.56|5897.31|5896.81|5896.68|5896.18|452
1731950550000|2024-11-18 17:22:30|5896.81|5896.31|5896.56|5896.06|5896.81|5896.31|5896.06|5895.56|561
1731950560000|2024-11-18 17:22:40|5896.81|5896.31|5897.06|5896.56|5897.06|5896.56|5896.81|5896.31|187
1731950570000|2024-11-18 17:22:50|5896.81|5896.31|5896.81|5896.31|5897.06|5896.56|5896.81|5896.31|189
1731950580000|2024-11-18 17:23:00|5896.56|5896.06|5896.31|5895.81|5896.81|5896.31|5896.31|5895.81|198
1731950590000|2024-11-18 17:23:10|5896.06|5895.56|5896.81|5896.31|5896.81|5896.31|5896.06|5895.56|396
1731950600000|2024-11-18 17:23:20|5897.06|5896.56|5896.81|5896.31|5897.06|5896.56|5896.31|5895.81|402
1731950610000|2024-11-18 17:23:30|5897.06|5896.56|5896.81|5896.31|5897.06|5896.56|5896.81|5896.31|113
1731950620000|2024-11-18 17:23:40|5897.06|5896.56|5897.56|5897.06|5897.56|5897.06|5896.81|5896.31|294
1731950630000|2024-11-18 17:23:50|5897.68|5897.18|5897.56|5897.06|5897.81|5897.31|5897.31|5896.81|521
1731950640000|2024-11-18 17:24:00|5897.31|5896.81|5897.18|5896.68|5897.56|5897.06|5897.06|5896.56|304
1731950650000|2024-11-18 17:24:10|5897.31|5896.81|5896.81|5896.31|5897.31|5896.81|5896.81|5896.31|269
1731950660000|2024-11-18 17:24:20|5897.06|5896.56|5896.81|5896.31|5897.06|5896.56|5896.81|5896.31|127
1731950670000|2024-11-18 17:24:30|5896.56|5896.06|5896.56|5896.06|5896.81|5896.31|5896.56|5896.06|181
1731950680000|2024-11-18 17:24:40|5896.43|5895.93|5896.68|5896.18|5896.81|5896.31|5896.31|5895.81|256
1731950690000|2024-11-18 17:24:50|5896.56|5896.06|5896.68|5896.18|5896.81|5896.31|5896.56|5896.06|184
1731950700000|2024-11-18 17:25:00|5896.81|5896.31|5896.68|5896.18|5896.81|5896.31|5896.56|5896.06|159
1731950710000|2024-11-18 17:25:10|5896.81|5896.31|5896.81|5896.31|5897.06|5896.56|5896.31|5895.81|195
1731950720000|2024-11-18 17:25:20|5896.93|5896.43|5897.31|5896.81|5897.56|5897.06|5896.93|5896.43|145
1731950730000|2024-11-18 17:25:30|5897.56|5897.06|5896.81|5896.31|5897.68|5897.18|5896.81|5896.31|285
1731950740000|2024-11-18 17:25:40|5896.56|5896.06|5896.31|5895.81|5896.56|5896.06|5896.31|5895.81|282
1731950750000|2024-11-18 17:25:50|5896.56|5896.06|5897.31|5896.81|5897.31|5896.81|5896.56|5896.06|278
1731950760000|2024-11-18 17:26:00|5897.06|5896.56|5897.31|5896.81|5897.31|5896.81|5896.93|5896.43|438
1731950770000|2024-11-18 17:26:10|5897.56|5897.06|5897.81|5897.31|5898.06|5897.56|5897.56|5897.06|341
1731950780000|2024-11-18 17:26:20|5898.06|5897.56|5897.81|5897.31|5898.06|5897.56|5897.81|5897.31|170
1731950790000|2024-11-18 17:26:30|5897.68|5897.18|5897.81|5897.31|5897.81|5897.31|5897.68|5897.18|199
1731950800000|2024-11-18 17:26:40|5897.56|5897.06|5897.06|5896.56|5897.56|5897.06|5897.06|5896.56|244
1731950810000|2024-11-18 17:26:50|5896.81|5896.31|5896.81|5896.31|5896.81|5896.31|5896.31|5895.81|492
1731950820000|2024-11-18 17:27:00|5896.56|5896.06|5896.93|5896.43|5897.06|5896.56|5896.56|5896.06|226
1731950830000|2024-11-18 17:27:10|5896.81|5896.31|5897.31|5896.81|5897.31|5896.81|5896.81|5896.31|428
1731950840000|2024-11-18 17:27:20|5897.18|5896.68|5897.31|5896.81|5897.56|5897.06|5897.06|5896.56|216
1731950850000|2024-11-18 17:27:30|5897.43|5896.93|5897.68|5897.18|5897.93|5897.43|5897.43|5896.93|253
1731950860000|2024-11-18 17:27:40|5897.81|5897.31|5897.06|5896.56|5897.81|5897.31|5897.06|5896.56|194
1731950870000|2024-11-18 17:27:50|5897.18|5896.68|5897.81|5897.31|5897.81|5897.31|5897.18|5896.68|156
1731950880000|2024-11-18 17:28:00|5897.56|5897.06|5897.56|5897.06|5897.81|5897.31|5897.56|5897.06|182
1731950890000|2024-11-18 17:28:10|5897.43|5896.93|5897.56|5897.06|5897.81|5897.31|5897.31|5896.81|201
1731950900000|2024-11-18 17:28:20|5897.68|5897.18|5897.56|5897.06|5897.81|5897.31|5897.56|5897.06|151
1731950910000|2024-11-18 17:28:30|5897.81|5897.31|5897.56|5897.06|5897.81|5897.31|5897.43|5896.93|242
1731950920000|2024-11-18 17:28:40|5897.68|5897.18|5897.56|5897.06|5897.81|5897.31|5897.56|5897.06|126
1731950930000|2024-11-18 17:28:50|5897.43|5896.93|5897.31|5896.81|5897.43|5896.93|5897.18|5896.68|122
1731950940000|2024-11-18 17:29:00|5897.06|5896.56|5897.06|5896.56|5897.18|5896.68|5896.81|5896.31|260
1731950950000|2024-11-18 17:29:10|5896.81|5896.31|5896.56|5896.06|5897.06|5896.56|5896.56|5896.06|241
1731950960000|2024-11-18 17:29:20|5896.81|5896.31|5896.31|5895.81|5896.81|5896.31|5896.31|5895.81|133
1731950970000|2024-11-18 17:29:30|5896.43|5895.93|5896.56|5896.06|5896.56|5896.06|5896.31|5895.81|165
1731950980000|2024-11-18 17:29:40|5896.31|5895.81|5896.31|5895.81|5896.56|5896.06|5895.81|5895.31|524
1731950990000|2024-11-18 17:29:50|5896.56|5896.06|5896.31|5895.81|5896.56|5896.06|5896.31|5895.81|168
1731951000000|2024-11-18 17:30:00|5896.06|5895.56|5896.06|5895.56|5896.31|5895.81|5896.06|5895.56|215
1731951010000|2024-11-18 17:30:10|5895.93|5895.43|5896.68|5896.18|5896.68|5896.18|5895.81|5895.31|138
1731951020000|2024-11-18 17:30:20|5896.81|5896.31|5896.56|5896.06|5896.81|5896.31|5896.31|5895.81|95
1731951030000|2024-11-18 17:30:30|5896.68|5896.18|5896.06|5895.56|5896.81|5896.31|5895.81|5895.31|140
1731951040000|2024-11-18 17:30:40|5895.93|5895.43|5896.06|5895.56|5896.06|5895.56|5895.56|5895.06|329
1731951050000|2024-11-18 17:30:50|5895.81|5895.31|5895.06|5894.56|5895.81|5895.31|5895.06|5894.56|408
1731951060000|2024-11-18 17:31:00|5895.56|5895.06|5896.06|5895.56|5896.06|5895.56|5895.56|5895.06|560
1731951070000|2024-11-18 17:31:10|5895.93|5895.43|5895.56|5895.06|5895.93|5895.43|5895.43|5894.93|182
1731951080000|2024-11-18 17:31:20|5895.81|5895.31|5895.56|5895.06|5895.81|5895.31|5895.31|5894.81|190
1731951090000|2024-11-18 17:31:30|5895.68|5895.18|5896.06|5895.56|5896.06|5895.56|5895.68|5895.18|71
1731951100000|2024-11-18 17:31:40|5896.18|5895.68|5896.43|5895.93|5896.56|5896.06|5896.06|5895.56|494
1731951110000|2024-11-18 17:31:50|5896.31|5895.81|5897.31|5896.81|5897.31|5896.81|5896.31|5895.81|330
1731951120000|2024-11-18 17:32:00|5897.06|5896.56|5896.81|5896.31|5897.31|5896.81|5896.81|5896.31|302
1731951130000|2024-11-18 17:32:10|5896.68|5896.18|5896.81|5896.31|5897.31|5896.81|5896.56|5896.06|202
1731951140000|2024-11-18 17:32:20|5896.68|5896.18|5896.56|5896.06|5896.81|5896.31|5896.56|5896.06|160
1731951150000|2024-11-18 17:32:30|5896.81|5896.31|5895.81|5895.31|5896.81|5896.31|5895.81|5895.31|381
1731951160000|2024-11-18 17:32:40|5895.68|5895.18|5895.56|5895.06|5895.68|5895.18|5895.31|5894.81|214
1731951170000|2024-11-18 17:32:50|5895.81|5895.31|5895.81|5895.31|5896.06|5895.56|5895.31|5894.81|295
1731951180000|2024-11-18 17:33:00|5895.56|5895.06|5895.56|5895.06|5895.81|5895.31|5895.56|5895.06|303
1731951190000|2024-11-18 17:33:10|5895.68|5895.18|5895.81|5895.31|5896.06|5895.56|5895.68|5895.18|198
1731951200000|2024-11-18 17:33:20|5895.56|5895.06|5895.81|5895.31|5896.06|5895.56|5895.56|5895.06|130
1731951210000|2024-11-18 17:33:30|5895.68|5895.18|5895.68|5895.18|5895.81|5895.31|5895.56|5895.06|38
1731951220000|2024-11-18 17:33:40|5895.56|5895.06|5895.56|5895.06|5895.81|5895.31|5895.56|5895.06|141
1731951230000|2024-11-18 17:33:50|5895.68|5895.18|5895.81|5895.31|5895.81|5895.31|5895.56|5895.06|120
1731951240000|2024-11-18 17:34:00|5895.56|5895.06|5895.81|5895.31|5896.06|5895.56|5895.56|5895.06|89
1731951250000|2024-11-18 17:34:10|5895.56|5895.06|5895.56|5895.06|5895.81|5895.31|5895.56|5895.06|64
1731951260000|2024-11-18 17:34:20|5895.81|5895.31|5896.06|5895.56|5896.06|5895.56|5895.81|5895.31|150
1731951270000|2024-11-18 17:34:30|5896.31|5895.81|5896.06|5895.56|5896.31|5895.81|5896.06|5895.56|161
1731951280000|2024-11-18 17:34:40|5896.31|5895.81|5896.31|5895.81|5896.56|5896.06|5896.06|5895.56|162
1731951290000|2024-11-18 17:34:50|5896.56|5896.06|5897.06|5896.56|5897.06|5896.56|5896.31|5895.81|211
1731951300000|2024-11-18 17:35:00|5896.81|5896.31|5896.31|5895.81|5896.81|5896.31|5896.31|5895.81|286
1731951310000|2024-11-18 17:35:10|5896.18|5895.68|5896.56|5896.06|5896.56|5896.06|5896.06|5895.56|84
1731951320000|2024-11-18 17:35:20|5896.68|5896.18|5896.56|5896.06|5896.81|5896.31|5896.31|5895.81|228
1731951330000|2024-11-18 17:35:30|5896.31|5895.81|5896.06|5895.56|5896.31|5895.81|5896.06|5895.56|37
1731951340000|2024-11-18 17:35:40|5896.18|5895.68|5896.31|5895.81|5896.56|5896.06|5896.18|5895.68|154
1731951350000|2024-11-18 17:35:50|5896.56|5896.06|5896.56|5896.06|5896.81|5896.31|5896.56|5896.06|95
1731951360000|2024-11-18 17:36:00|5896.31|5895.81|5896.56|5896.06|5896.56|5896.06|5896.31|5895.81|146
1731951370000|2024-11-18 17:36:10|5896.31|5895.81|5896.81|5896.31|5896.81|5896.31|5896.31|5895.81|155
1731951380000|2024-11-18 17:36:20|5896.93|5896.43|5896.81|5896.31|5897.06|5896.56|5896.56|5896.06|227
1731951390000|2024-11-18 17:36:30|5896.56|5896.06|5896.06|5895.56|5896.56|5896.06|5895.81|5895.31|266
1731951400000|2024-11-18 17:36:40|5895.93|5895.43|5895.81|5895.31|5896.06|5895.56|5895.81|5895.31|140
1731951410000|2024-11-18 17:36:50|5896.06|5895.56|5895.81|5895.31|5896.31|5895.81|5895.81|5895.31|129
1731951420000|2024-11-18 17:37:00|5896.06|5895.56|5895.81|5895.31|5896.06|5895.56|5895.81|5895.31|177
1731951430000|2024-11-18 17:37:10|5895.93|5895.43|5896.06|5895.56|5896.06|5895.56|5895.81|5895.31|126
1731951440000|2024-11-18 17:37:20|5896.31|5895.81|5896.06|5895.56|5896.56|5896.06|5896.06|5895.56|241
1731951450000|2024-11-18 17:37:30|5896.18|5895.68|5896.31|5895.81|5896.56|5896.06|5896.18|5895.68|211
1731951460000|2024-11-18 17:37:40|5896.43|5895.93|5896.56|5896.06|5896.81|5896.31|5896.43|5895.93|177
1731951470000|2024-11-18 17:37:50|5896.06|5895.56|5896.31|5895.81|5896.43|5895.93|5896.06|5895.56|190
1731951480000|2024-11-18 17:38:00|5896.18|5895.68|5897.56|5897.06|5897.56|5897.06|5896.06|5895.56|416
1731951490000|2024-11-18 17:38:10|5897.31|5896.81|5897.81|5897.31|5897.81|5897.31|5897.31|5896.81|457
1731951500000|2024-11-18 17:38:20|5897.93|5897.43|5898.06|5897.56|5898.31|5897.81|5897.81|5897.31|427
1731951510000|2024-11-18 17:38:30|5898.31|5897.81|5898.56|5898.06|5898.81|5898.31|5898.31|5897.81|485
1731951520000|2024-11-18 17:38:40|5898.81|5898.31|5899.06|5898.56|5899.31|5898.81|5898.81|5898.31|392
1731951530000|2024-11-18 17:38:50|5899.31|5898.81|5899.31|5898.81|5899.56|5899.06|5899.06|5898.56|517
1731951540000|2024-11-18 17:39:00|5899.18|5898.68|5898.56|5898.06|5899.31|5898.81|5898.56|5898.06|358
1731951550000|2024-11-18 17:39:10|5898.31|5897.81|5898.31|5897.81|5898.31|5897.81|5898.31|5897.81|86
1731951560000|2024-11-18 17:39:20|5898.43|5897.93|5898.31|5897.81|5898.56|5898.06|5898.06|5897.56|253
1731951570000|2024-11-18 17:39:30|5898.18|5897.68|5898.81|5898.31|5898.81|5898.31|5898.06|5897.56|257
1731951580000|2024-11-18 17:39:40|5898.56|5898.06|5898.31|5897.81|5898.68|5898.18|5898.31|5897.81|255
1731951590000|2024-11-18 17:39:50|5898.56|5898.06|5898.31|5897.81|5898.56|5898.06|5898.31|5897.81|213
1731951600000|2024-11-18 17:40:00|5898.06|5897.56|5897.81|5897.31|5898.18|5897.68|5897.68|5897.18|345
1731951610000|2024-11-18 17:40:10|5898.06|5897.56|5896.81|5896.31|5898.06|5897.56|5896.56|5896.06|545
1731951620000|2024-11-18 17:40:20|5896.56|5896.06|5896.56|5896.06|5897.06|5896.56|5896.56|5896.06|205
1731951630000|2024-11-18 17:40:30|5896.81|5896.31|5896.81|5896.31|5897.31|5896.81|5896.81|5896.31|200
1731951640000|2024-11-18 17:40:40|5896.68|5896.18|5897.06|5896.56|5897.31|5896.81|5896.56|5896.06|295
1731951650000|2024-11-18 17:40:50|5897.18|5896.68|5897.06|5896.56|5897.56|5897.06|5897.06|5896.56|110
1731951660000|2024-11-18 17:41:00|5897.31|5896.81|5897.43|5896.93|5897.56|5897.06|5897.06|5896.56|291
1731951670000|2024-11-18 17:41:10|5897.31|5896.81|5897.81|5897.31|5897.81|5897.31|5897.31|5896.81|220
1731951680000|2024-11-18 17:41:20|5897.68|5897.18|5897.56|5897.06|5897.81|5897.31|5896.81|5896.31|313
1731951690000|2024-11-18 17:41:30|5897.06|5896.56|5897.31|5896.81|5897.31|5896.81|5897.06|5896.56|123
1731951700000|2024-11-18 17:41:40|5897.43|5896.93|5897.31|5896.81|5897.81|5897.31|5897.31|5896.81|156
1731951710000|2024-11-18 17:41:50|5897.56|5897.06|5897.56|5897.06|5897.81|5897.31|5897.31|5896.81|185
1731951720000|2024-11-18 17:42:00|5897.68|5897.18|5898.31|5897.81|5898.31|5897.81|5897.56|5897.06|271
1731951730000|2024-11-18 17:42:10|5898.18|5897.68|5898.56|5898.06|5898.56|5898.06|5898.06|5897.56|203
1731951740000|2024-11-18 17:42:20|5898.31|5897.81|5898.56|5898.06|5898.56|5898.06|5898.06|5897.56|257
1731951750000|2024-11-18 17:42:30|5898.43|5897.93|5898.31|5897.81|5898.68|5898.18|5898.31|5897.81|150
1731951760000|2024-11-18 17:42:40|5898.56|5898.06|5897.81|5897.31|5898.56|5898.06|5897.81|5897.31|112
1731951770000|2024-11-18 17:42:50|5897.93|5897.43|5897.06|5896.56|5898.06|5897.56|5897.06|5896.56|336
1731951780000|2024-11-18 17:43:00|5896.93|5896.43|5897.31|5896.81|5897.81|5897.31|5896.81|5896.31|219
1731951790000|2024-11-18 17:43:10|5897.18|5896.68|5897.56|5897.06|5897.56|5897.06|5897.06|5896.56|243
1731951800000|2024-11-18 17:43:20|5897.81|5897.31|5897.56|5897.06|5897.81|5897.31|5897.31|5896.81|108
1731951810000|2024-11-18 17:43:30|5897.68|5897.18|5897.56|5897.06|5897.68|5897.18|5897.43|5896.93|137
1731951820000|2024-11-18 17:43:40|5897.68|5897.18|5897.56|5897.06|5897.81|5897.31|5897.56|5897.06|141
1731951830000|2024-11-18 17:43:50|5897.81|5897.31|5897.31|5896.81|5897.81|5897.31|5897.31|5896.81|188
1731951840000|2024-11-18 17:44:00|5897.18|5896.68|5896.56|5896.06|5897.18|5896.68|5896.56|5896.06|215
1731951850000|2024-11-18 17:44:10|||||||||156
1731951860000|2024-11-18 17:44:20|5896.31|5895.81|5895.93|5895.43|5896.31|5895.81|5895.81|5895.31|371
1731951870000|2024-11-18 17:44:30|5895.81|5895.31|5893.81|5893.31|5895.81|5895.31|5893.56|5893.06|1320
1731951880000|2024-11-18 17:44:40|5893.06|5892.56|5893.56|5893.06|5894.31|5893.81|5893.06|5892.56|959
1731951890000|2024-11-18 17:44:50|5893.06|5892.56|5893.31|5892.81|5893.56|5893.06|5892.81|5892.31|813
1731951900000|2024-11-18 17:45:00|5893.06|5892.56|5892.56|5892.06|5893.31|5892.81|5892.06|5891.56|1387
1731951910000|2024-11-18 17:45:10|5892.31|5891.81|5893.06|5892.56|5893.31|5892.81|5892.31|5891.81|460
1731951920000|2024-11-18 17:45:20|5893.31|5892.81|5893.06|5892.56|5893.31|5892.81|5892.56|5892.06|602
1731951930000|2024-11-18 17:45:30|5892.81|5892.31|5891.81|5891.31|5892.81|5892.31|5891.81|5891.31|429
1731951940000|2024-11-18 17:45:40|5892.06|5891.56|5892.06|5891.56|5892.31|5891.81|5891.31|5890.81|577
1731951950000|2024-11-18 17:45:50|5892.31|5891.81|5892.56|5892.06|5892.81|5892.31|5892.31|5891.81|288
1731951960000|2024-11-18 17:46:00|5892.81|5892.31|5893.06|5892.56|5893.31|5892.81|5892.56|5892.06|447
1731951970000|2024-11-18 17:46:10|5893.18|5892.68|5892.56|5892.06|5893.31|5892.81|5892.06|5891.56|313
1731951980000|2024-11-18 17:46:20|5892.81|5892.31|5893.06|5892.56|5893.06|5892.56|5892.56|5892.06|127
1731951990000|2024-11-18 17:46:30|5892.93|5892.43|5892.31|5891.81|5893.06|5892.56|5892.31|5891.81|262
1731952000000|2024-11-18 17:46:40|5892.06|5891.56|5891.56|5891.06|5892.06|5891.56|5891.56|5891.06|217
1731952010000|2024-11-18 17:46:50|5891.68|5891.18|5891.81|5891.31|5891.81|5891.31|5891.06|5890.56|551
1731952020000|2024-11-18 17:47:00|5891.56|5891.06|5892.06|5891.56|5892.31|5891.81|5891.56|5891.06|507
1731952030000|2024-11-18 17:47:10|5892.18|5891.68|5892.56|5892.06|5892.68|5892.18|5892.06|5891.56|213
1731952040000|2024-11-18 17:47:20|5892.81|5892.31|5893.06|5892.56|5893.31|5892.81|5892.81|5892.31|199
1731952050000|2024-11-18 17:47:30|5892.81|5892.31|5892.31|5891.81|5893.06|5892.56|5892.06|5891.56|330
1731952060000|2024-11-18 17:47:40|5892.56|5892.06|5891.56|5891.06|5892.68|5892.18|5891.56|5891.06|297
1731952070000|2024-11-18 17:47:50|5891.68|5891.18|5891.31|5890.81|5891.68|5891.18|5891.06|5890.56|469
1731952080000|2024-11-18 17:48:00|5891.06|5890.56|5890.56|5890.06|5891.31|5890.81|5890.56|5890.06|1208
1731952090000|2024-11-18 17:48:10|5890.68|5890.18|5890.56|5890.06|5890.81|5890.31|5890.56|5890.06|355
1731952100000|2024-11-18 17:48:20|5890.81|5890.31|5891.56|5891.06|5891.56|5891.06|5890.81|5890.31|411
1731952110000|2024-11-18 17:48:30|5891.68|5891.18|5892.06|5891.56|5892.31|5891.81|5891.56|5891.06|414
1731952120000|2024-11-18 17:48:40|5891.81|5891.31|5892.56|5892.06|5892.56|5892.06|5891.81|5891.31|431
1731952130000|2024-11-18 17:48:50|5892.81|5892.31|5892.56|5892.06|5892.81|5892.31|5892.56|5892.06|381
1731952140000|2024-11-18 17:49:00|5892.68|5892.18|5892.56|5892.06|5893.31|5892.81|5892.56|5892.06|391
1731952150000|2024-11-18 17:49:10|5892.31|5891.81|5892.06|5891.56|5892.31|5891.81|5892.06|5891.56|172
1731952160000|2024-11-18 17:49:20|5892.18|5891.68|5892.31|5891.81|5892.31|5891.81|5892.06|5891.56|154
1731952170000|2024-11-18 17:49:30|5892.18|5891.68|5892.31|5891.81|5892.56|5892.06|5892.18|5891.68|277
1731952180000|2024-11-18 17:49:40|5892.43|5891.93|5892.31|5891.81|5892.56|5892.06|5892.31|5891.81|112
1731952190000|2024-11-18 17:49:50|5892.56|5892.06|5892.56|5892.06|5893.06|5892.56|5892.56|5892.06|301
1731952200000|2024-11-18 17:50:00|5892.81|5892.31|5893.06|5892.56|5893.06|5892.56|5892.81|5892.31|431
1731952210000|2024-11-18 17:50:10|5892.81|5892.31|5892.81|5892.31|5893.06|5892.56|5892.56|5892.06|371
1731952220000|2024-11-18 17:50:20|5892.93|5892.43|5893.81|5893.31|5893.93|5893.43|5892.81|5892.31|803
1731952230000|2024-11-18 17:50:30|5894.06|5893.56|5892.56|5892.06|5894.06|5893.56|5892.56|5892.06|455
1731952240000|2024-11-18 17:50:40|5892.31|5891.81|5892.81|5892.31|5892.81|5892.31|5892.06|5891.56|319
1731952250000|2024-11-18 17:50:50|5892.68|5892.18|5893.06|5892.56|5893.31|5892.81|5892.68|5892.18|268
1731952260000|2024-11-18 17:51:00|5893.18|5892.68|5892.81|5892.31|5893.31|5892.81|5892.81|5892.31|357
1731952270000|2024-11-18 17:51:10|5892.56|5892.06|5892.31|5891.81|5892.56|5892.06|5892.31|5891.81|222
1731952280000|2024-11-18 17:51:20|5892.56|5892.06|5892.31|5891.81|5892.56|5892.06|5892.06|5891.56|353
1731952290000|2024-11-18 17:51:30|5892.56|5892.06|5892.81|5892.31|5893.06|5892.56|5892.31|5891.81|246
1731952300000|2024-11-18 17:51:40|5892.56|5892.06|5893.06|5892.56|5893.06|5892.56|5892.56|5892.06|215
1731952310000|2024-11-18 17:51:50|5892.81|5892.31|5893.56|5893.06|5893.56|5893.06|5892.56|5892.06|222
1731952320000|2024-11-18 17:52:00|5893.81|5893.31|5893.56|5893.06|5894.06|5893.56|5893.56|5893.06|458
1731952330000|2024-11-18 17:52:10|5893.31|5892.81|5893.06|5892.56|5893.31|5892.81|5892.81|5892.31|158
1731952340000|2024-11-18 17:52:20|5892.93|5892.43|5893.31|5892.81|5893.31|5892.81|5892.93|5892.43|126
1731952350000|2024-11-18 17:52:30|5893.18|5892.68|5893.31|5892.81|5893.81|5893.31|5893.18|5892.68|281
1731952360000|2024-11-18 17:52:40|5893.18|5892.68|5893.56|5893.06|5893.81|5893.31|5893.18|5892.68|224
1731952370000|2024-11-18 17:52:50|5893.68|5893.18|5894.06|5893.56|5894.06|5893.56|5893.56|5893.06|107
1731952380000|2024-11-18 17:53:00|5894.31|5893.81|5894.06|5893.56|5894.31|5893.81|5893.81|5893.31|362
1731952390000|2024-11-18 17:53:10|5893.81|5893.31|5893.31|5892.81|5893.81|5893.31|5893.31|5892.81|253
1731952400000|2024-11-18 17:53:20|5893.06|5892.56|5893.56|5893.06|5893.56|5893.06|5893.06|5892.56|195
1731952410000|2024-11-18 17:53:30|5893.31|5892.81|5893.31|5892.81|5893.56|5893.06|5893.31|5892.81|100
1731952420000|2024-11-18 17:53:40|5893.06|5892.56|5893.31|5892.81|5893.56|5893.06|5892.93|5892.43|266
1731952430000|2024-11-18 17:53:50|5893.06|5892.56|5893.31|5892.81|5893.31|5892.81|5893.06|5892.56|102
1731952440000|2024-11-18 17:54:00|5893.06|5892.56|5892.81|5892.31|5893.06|5892.56|5892.81|5892.31|243
1731952450000|2024-11-18 17:54:10|5892.93|5892.43|5892.81|5892.31|5893.06|5892.56|5892.81|5892.31|172
1731952460000|2024-11-18 17:54:20|5892.56|5892.06|5893.06|5892.56|5893.06|5892.56|5892.56|5892.06|130
1731952470000|2024-11-18 17:54:30|5892.81|5892.31|5892.81|5892.31|5892.81|5892.31|5892.56|5892.06|222
1731952480000|2024-11-18 17:54:40|5893.06|5892.56|5893.06|5892.56|5893.31|5892.81|5893.06|5892.56|161
1731952490000|2024-11-18 17:54:50|5892.93|5892.43|5892.81|5892.31|5892.93|5892.43|5892.68|5892.18|132
1731952500000|2024-11-18 17:55:00|5892.56|5892.06|5892.81|5892.31|5893.31|5892.81|5892.56|5892.06|251
1731952510000|2024-11-18 17:55:10|5893.06|5892.56|5893.31|5892.81|5893.31|5892.81|5893.06|5892.56|86
1731952520000|2024-11-18 17:55:20|5893.06|5892.56|5893.06|5892.56|5893.31|5892.81|5892.81|5892.31|248
1731952530000|2024-11-18 17:55:30|5893.31|5892.81|5893.81|5893.31|5893.81|5893.31|5893.31|5892.81|223
1731952540000|2024-11-18 17:55:40|5893.68|5893.18|5894.81|5894.31|5894.81|5894.31|5893.68|5893.18|476
1731952550000|2024-11-18 17:55:50|5894.93|5894.43|5895.06|5894.56|5895.18|5894.68|5894.81|5894.31|414
1731952560000|2024-11-18 17:56:00|5894.81|5894.31|5895.56|5895.06|5895.56|5895.06|5894.81|5894.31|694
1731952570000|2024-11-18 17:56:10|5895.31|5894.81|5895.81|5895.31|5895.81|5895.31|5895.31|5894.81|348
1731952580000|2024-11-18 17:56:20|5896.06|5895.56|5896.06|5895.56|5896.06|5895.56|5895.81|5895.31|453
1731952590000|2024-11-18 17:56:30|5895.93|5895.43|5896.06|5895.56|5896.31|5895.81|5895.81|5895.31|244
1731952600000|2024-11-18 17:56:40|5896.18|5895.68|5896.81|5896.31|5896.93|5896.43|5896.18|5895.68|289
1731952610000|2024-11-18 17:56:50|5896.56|5896.06|5897.06|5896.56|5897.06|5896.56|5896.56|5896.06|330
1731952620000|2024-11-18 17:57:00|5896.81|5896.31|5896.81|5896.31|5896.81|5896.31|5896.43|5895.93|327
1731952630000|2024-11-18 17:57:10|5897.06|5896.56|5897.81|5897.31|5897.81|5897.31|5897.06|5896.56|585
1731952640000|2024-11-18 17:57:20|5898.06|5897.56|5898.06|5897.56|5898.56|5898.06|5898.06|5897.56|432
1731952650000|2024-11-18 17:57:30|5898.31|5897.81|5898.56|5898.06|5898.68|5898.18|5898.31|5897.81|283
1731952660000|2024-11-18 17:57:40|5898.31|5897.81|5898.81|5898.31|5898.81|5898.31|5898.31|5897.81|285
1731952670000|2024-11-18 17:57:50|5898.68|5898.18|5898.56|5898.06|5898.81|5898.31|5898.56|5898.06|324
1731952680000|2024-11-18 17:58:00|5898.68|5898.18|5898.31|5897.81|5898.81|5898.31|5898.31|5897.81|502
1731952690000|2024-11-18 17:58:10|5898.43|5897.93|5898.81|5898.31|5899.31|5898.81|5898.43|5897.93|398
1731952700000|2024-11-18 17:58:20|5898.93|5898.43|5898.93|5898.43|5899.18|5898.68|5898.81|5898.31|351
1731952710000|2024-11-18 17:58:30|5899.06|5898.56|5898.43|5897.93|5899.06|5898.56|5898.31|5897.81|454
1731952720000|2024-11-18 17:58:40|5898.56|5898.06|5898.81|5898.31|5899.06|5898.56|5898.56|5898.06|194
1731952730000|2024-11-18 17:58:50|5899.06|5898.56|5898.81|5898.31|5899.06|5898.56|5898.81|5898.31|193
1731952740000|2024-11-18 17:59:00|5899.06|5898.56|5899.06|5898.56|5899.06|5898.56|5899.06|5898.56|138
1731952750000|2024-11-18 17:59:10|5899.18|5898.68|5899.31|5898.81|5899.31|5898.81|5899.06|5898.56|279
1731952760000|2024-11-18 17:59:20|5899.18|5898.68|5899.06|5898.56|5899.31|5898.81|5899.06|5898.56|226
1731952770000|2024-11-18 17:59:30|5898.81|5898.31|5899.31|5898.81|5899.56|5899.06|5898.81|5898.31|301
1731952780000|2024-11-18 17:59:40|||||||||45
1731952790000|2024-11-18 17:59:50|5899.56|5899.06|5899.31|5898.81|5899.56|5899.06|5899.06|5898.56|369
1731952800000|2024-11-18 18:00:00|5899.06|5898.56|5898.31|5897.81|5899.31|5898.81|5898.06|5897.56|699
1731952810000|2024-11-18 18:00:10|5898.56|5898.06|5898.56|5898.06|5898.81|5898.31|5898.31|5897.81|323
1731952820000|2024-11-18 18:00:20|5898.68|5898.18|5899.06|5898.56|5899.56|5899.06|5898.68|5898.18|404
1731952830000|2024-11-18 18:00:30|5898.81|5898.31|5898.81|5898.31|5898.81|5898.31|5898.81|5898.31|89
1731952840000|2024-11-18 18:00:40|5899.06|5898.56|5899.56|5899.06|5899.56|5899.06|5898.93|5898.43|398
1731952850000|2024-11-18 18:00:50|5899.31|5898.81|5898.81|5898.31|5899.31|5898.81|5898.56|5898.06|465
1731952860000|2024-11-18 18:01:00|5898.56|5898.06|5898.81|5898.31|5898.81|5898.31|5898.31|5897.81|481
1731952870000|2024-11-18 18:01:10|5899.06|5898.56|5898.81|5898.31|5899.06|5898.56|5898.81|5898.31|217
1731952880000|2024-11-18 18:01:20|5899.06|5898.56|5898.81|5898.31|5899.06|5898.56|5898.81|5898.31|172
1731952890000|2024-11-18 18:01:30|5898.56|5898.06|5898.43|5897.93|5898.56|5898.06|5898.31|5897.81|282
1731952900000|2024-11-18 18:01:40|5898.56|5898.06|5898.06|5897.56|5898.56|5898.06|5898.06|5897.56|289
1731952910000|2024-11-18 18:01:50|5898.31|5897.81|5898.31|5897.81|5898.31|5897.81|5898.18|5897.68|77
1731952920000|2024-11-18 18:02:00|||||||||66
1731952930000|2024-11-18 18:02:10|5898.18|5897.68|5898.18|5897.68|5898.31|5897.81|5898.06|5897.56|371
1731952940000|2024-11-18 18:02:20|5898.06|5897.56|5898.81|5898.31|5898.81|5898.31|5898.06|5897.56|207
1731952950000|2024-11-18 18:02:30|5898.93|5898.43|5898.31|5897.81|5898.93|5898.43|5898.31|5897.81|135
1731952960000|2024-11-18 18:02:40|5898.43|5897.93|5898.81|5898.31|5899.06|5898.56|5898.43|5897.93|163
1731952970000|2024-11-18 18:02:50|5898.56|5898.06|5898.31|5897.81|5898.56|5898.06|5898.31|5897.81|141
1731952980000|2024-11-18 18:03:00|5898.56|5898.06|5898.81|5898.31|5898.81|5898.31|5898.56|5898.06|318
1731952990000|2024-11-18 18:03:10|5898.56|5898.06|5898.56|5898.06|5898.81|5898.31|5898.56|5898.06|187
1731953000000|2024-11-18 18:03:20|5898.68|5898.18|5898.81|5898.31|5898.93|5898.43|5898.31|5897.81|227
1731953010000|2024-11-18 18:03:30|5899.06|5898.56|5898.56|5898.06|5899.18|5898.68|5898.56|5898.06|282
1731953020000|2024-11-18 18:03:40|5898.81|5898.31|5898.81|5898.31|5898.81|5898.31|5898.56|5898.06|177
1731953030000|2024-11-18 18:03:50|5899.06|5898.56|5898.81|5898.31|5899.06|5898.56|5898.56|5898.06|190
1731953040000|2024-11-18 18:04:00|5898.68|5898.18|5898.31|5897.81|5898.81|5898.31|5898.31|5897.81|298
1731953050000|2024-11-18 18:04:10|5898.56|5898.06|5898.18|5897.68|5898.56|5898.06|5898.18|5897.68|79
1731953060000|2024-11-18 18:04:20|5898.06|5897.56|5897.31|5896.81|5898.06|5897.56|5897.31|5896.81|255
1731953070000|2024-11-18 18:04:30|5897.56|5897.06|5897.56|5897.06|5897.81|5897.31|5897.56|5897.06|147
1731953080000|2024-11-18 18:04:40|5897.43|5896.93|5897.31|5896.81|5897.56|5897.06|5897.31|5896.81|220
1731953090000|2024-11-18 18:04:50|5897.06|5896.56|5897.31|5896.81|5897.31|5896.81|5897.06|5896.56|245
1731953100000|2024-11-18 18:05:00|5897.56|5897.06|5898.06|5897.56|5898.06|5897.56|5897.56|5897.06|191
1731953110000|2024-11-18 18:05:10|5897.81|5897.31|5897.56|5897.06|5898.06|5897.56|5897.56|5897.06|311
1731953120000|2024-11-18 18:05:20|5897.68|5897.18|5897.68|5897.18|5897.81|5897.31|5897.56|5897.06|180
1731953130000|2024-11-18 18:05:30|5897.81|5897.31|5897.31|5896.81|5897.81|5897.31|5897.31|5896.81|158
1731953140000|2024-11-18 18:05:40|5897.06|5896.56|5897.06|5896.56|5897.06|5896.56|5896.56|5896.06|338
1731953150000|2024-11-18 18:05:50|5897.31|5896.81|5896.81|5896.31|5897.31|5896.81|5896.68|5896.18|303
1731953160000|2024-11-18 18:06:00|5897.06|5896.56|5897.18|5896.68|5897.18|5896.68|5896.81|5896.31|277
1731953170000|2024-11-18 18:06:10|5897.31|5896.81|5898.31|5897.81|5898.31|5897.81|5897.06|5896.56|282
1731953180000|2024-11-18 18:06:20|5898.56|5898.06|5898.56|5898.06|5898.56|5898.06|5898.31|5897.81|209
1731953190000|2024-11-18 18:06:30|5898.81|5898.31|5898.31|5897.81|5898.81|5898.31|5898.06|5897.56|238
1731953200000|2024-11-18 18:06:40|5898.56|5898.06|5898.56|5898.06|5898.56|5898.06|5898.31|5897.81|206
1731953210000|2024-11-18 18:06:50|5898.68|5898.18|5897.81|5897.31|5898.81|5898.31|5897.81|5897.31|121
1731953220000|2024-11-18 18:07:00|5897.68|5897.18|5897.56|5897.06|5897.81|5897.31|5897.31|5896.81|227
1731953230000|2024-11-18 18:07:10|5897.31|5896.81|5898.06|5897.56|5898.06|5897.56|5897.31|5896.81|212
1731953240000|2024-11-18 18:07:20|5898.18|5897.68|5897.81|5897.31|5898.31|5897.81|5897.81|5897.31|157
1731953250000|2024-11-18 18:07:30|5897.56|5897.06|5897.81|5897.31|5897.81|5897.31|5897.56|5897.06|65
1731953260000|2024-11-18 18:07:40|5897.93|5897.43|5897.81|5897.31|5897.93|5897.43|5897.56|5897.06|169
1731953270000|2024-11-18 18:07:50|5897.56|5897.06|5897.06|5896.56|5897.56|5897.06|5896.81|5896.31|315
1731953280000|2024-11-18 18:08:00|5896.81|5896.31|5897.18|5896.68|5897.31|5896.81|5896.81|5896.31|144
1731953290000|2024-11-18 18:08:10|5897.31|5896.81|5897.06|5896.56|5897.31|5896.81|5897.06|5896.56|180
1731953300000|2024-11-18 18:08:20|5897.31|5896.81|5896.81|5896.31|5897.31|5896.81|5896.56|5896.06|300
1731953310000|2024-11-18 18:08:30|5897.06|5896.56|5897.06|5896.56|5897.31|5896.81|5897.06|5896.56|126
1731953320000|2024-11-18 18:08:40|5897.18|5896.68|5897.81|5897.31|5897.81|5897.31|5897.06|5896.56|103
1731953330000|2024-11-18 18:08:50|5897.93|5897.43|5897.81|5897.31|5897.93|5897.43|5897.56|5897.06|169
1731953340000|2024-11-18 18:09:00|5897.56|5897.06|5898.06|5897.56|5898.06|5897.56|5897.56|5897.06|238
1731953350000|2024-11-18 18:09:10|5897.93|5897.43|5898.31|5897.81|5898.31|5897.81|5897.93|5897.43|136
1731953360000|2024-11-18 18:09:20|5898.56|5898.06|5898.81|5898.31|5899.06|5898.56|5898.31|5897.81|468
1731953370000|2024-11-18 18:09:30|5898.93|5898.43|5899.06|5898.56|5899.31|5898.81|5898.81|5898.31|610
1731953380000|2024-11-18 18:09:40|5899.18|5898.68|5899.31|5898.81|5899.31|5898.81|5898.81|5898.31|229
1731953390000|2024-11-18 18:09:50|5899.06|5898.56|5899.06|5898.56|5899.31|5898.81|5899.06|5898.56|282
1731953400000|2024-11-18 18:10:00|5899.31|5898.81|5898.56|5898.06|5899.31|5898.81|5898.31|5897.81|334
1731953410000|2024-11-18 18:10:10|5898.81|5898.31|5898.56|5898.06|5898.81|5898.31|5898.56|5898.06|105
1731953420000|2024-11-18 18:10:20|5898.43|5897.93|5898.43|5897.93|5898.43|5897.93|5898.06|5897.56|232
1731953430000|2024-11-18 18:10:30|5898.56|5898.06|5898.81|5898.31|5898.81|5898.31|5898.56|5898.06|102
1731953440000|2024-11-18 18:10:40|5898.93|5898.43|5898.81|5898.31|5899.06|5898.56|5898.56|5898.06|159
1731953450000|2024-11-18 18:10:50|5898.68|5898.18|5898.81|5898.31|5899.06|5898.56|5898.56|5898.06|126
1731953460000|2024-11-18 18:11:00|5898.56|5898.06|5898.56|5898.06|5898.56|5898.06|5898.06|5897.56|215
1731953470000|2024-11-18 18:11:10|5898.81|5898.31|5898.06|5897.56|5898.81|5898.31|5898.06|5897.56|206
1731953480000|2024-11-18 18:11:20|5898.31|5897.81|5897.56|5897.06|5898.31|5897.81|5897.56|5897.06|184
1731953490000|2024-11-18 18:11:30|5897.81|5897.31|5897.81|5897.31|5897.81|5897.31|5897.68|5897.18|141
1731953500000|2024-11-18 18:11:40|5897.56|5897.06|5898.06|5897.56|5898.06|5897.56|5897.56|5897.06|104
1731953510000|2024-11-18 18:11:50|5897.93|5897.43|5898.31|5897.81|5898.56|5898.06|5897.93|5897.43|165
1731953520000|2024-11-18 18:12:00|5898.43|5897.93|5898.31|5897.81|5898.81|5898.31|5898.31|5897.81|151
1731953530000|2024-11-18 18:12:10|5898.43|5897.93|5898.81|5898.31|5898.81|5898.31|5898.31|5897.81|352
1731953540000|2024-11-18 18:12:20|5899.06|5898.56|5898.56|5898.06|5899.06|5898.56|5898.31|5897.81|156
1731953550000|2024-11-18 18:12:30|5898.43|5897.93|5898.56|5898.06|5898.81|5898.31|5898.31|5897.81|115
1731953560000|2024-11-18 18:12:40|5898.68|5898.18|5898.56|5898.06|5898.68|5898.18|5898.56|5898.06|42
1731953570000|2024-11-18 18:12:50|5898.68|5898.18|5898.81|5898.31|5898.81|5898.31|5898.56|5898.06|144
1731953580000|2024-11-18 18:13:00|5898.68|5898.18|5898.56|5898.06|5898.68|5898.18|5898.31|5897.81|173
1731953590000|2024-11-18 18:13:10|5898.43|5897.93|5898.56|5898.06|5898.68|5898.18|5898.31|5897.81|185
1731953600000|2024-11-18 18:13:20|5898.68|5898.18|5898.56|5898.06|5898.81|5898.31|5898.56|5898.06|47
1731953610000|2024-11-18 18:13:30|5898.68|5898.18|5898.31|5897.81|5898.68|5898.18|5898.31|5897.81|93
1731953620000|2024-11-18 18:13:40|5898.06|5897.56|5898.06|5897.56|5898.06|5897.56|5898.06|5897.56|75
1731953630000|2024-11-18 18:13:50|5897.93|5897.43|5897.81|5897.31|5898.06|5897.56|5897.81|5897.31|189
1731953640000|2024-11-18 18:14:00|5897.56|5897.06|5897.81|5897.31|5898.06|5897.56|5897.56|5897.06|171
1731953650000|2024-11-18 18:14:10|5897.68|5897.18|5897.06|5896.56|5897.68|5897.18|5897.06|5896.56|180
1731953660000|2024-11-18 18:14:20|5896.93|5896.43|5897.06|5896.56|5897.06|5896.56|5896.81|5896.31|144
1731953670000|2024-11-18 18:14:30|5896.81|5896.31|5896.81|5896.31|5896.81|5896.31|5896.56|5896.06|202
1731953680000|2024-11-18 18:14:40|5896.56|5896.06|5896.56|5896.06|5896.81|5896.31|5896.56|5896.06|136
1731953690000|2024-11-18 18:14:50|5896.31|5895.81|5896.31|5895.81|5896.31|5895.81|5896.18|5895.68|207
1731953700000|2024-11-18 18:15:00|5896.43|5895.93|5896.06|5895.56|5896.56|5896.06|5896.06|5895.56|303
1731953710000|2024-11-18 18:15:10|5896.31|5895.81|5896.56|5896.06|5896.56|5896.06|5896.31|5895.81|170
1731953720000|2024-11-18 18:15:20|5896.68|5896.18|5896.31|5895.81|5896.68|5896.18|5896.31|5895.81|121
1731953730000|2024-11-18 18:15:30|5896.18|5895.68|5896.06|5895.56|5896.56|5896.06|5896.06|5895.56|152
1731953740000|2024-11-18 18:15:40|5896.56|5896.06|5896.56|5896.06|5896.56|5896.06|5896.56|5896.06|68
1731953750000|2024-11-18 18:15:50|5896.31|5895.81|5896.06|5895.56|5896.43|5895.93|5896.06|5895.56|153
1731953760000|2024-11-18 18:16:00|5895.93|5895.43|5896.06|5895.56|5896.31|5895.81|5895.93|5895.43|258
1731953770000|2024-11-18 18:16:10|5895.81|5895.31|5896.06|5895.56|5896.06|5895.56|5895.56|5895.06|331
1731953780000|2024-11-18 18:16:20|5896.31|5895.81|5896.56|5896.06|5896.81|5896.31|5896.31|5895.81|235
1731953790000|2024-11-18 18:16:30|5896.81|5896.31|5896.81|5896.31|5896.81|5896.31|5896.81|5896.31|59
1731953800000|2024-11-18 18:16:40|5896.93|5896.43|5897.81|5897.31|5897.81|5897.31|5896.93|5896.43|329
1731953810000|2024-11-18 18:16:50|5898.06|5897.56|5897.56|5897.06|5898.06|5897.56|5897.56|5897.06|293
1731953820000|2024-11-18 18:17:00|5897.31|5896.81|5897.06|5896.56|5897.56|5897.06|5897.06|5896.56|185
1731953830000|2024-11-18 18:17:10|5897.31|5896.81|5897.56|5897.06|5897.56|5897.06|5897.31|5896.81|98
1731953840000|2024-11-18 18:17:20|5897.31|5896.81|5897.06|5896.56|5897.56|5897.06|5897.06|5896.56|68
1731953850000|2024-11-18 18:17:30|5897.18|5896.68|5897.43|5896.93|5897.56|5897.06|5897.18|5896.68|105
1731953860000|2024-11-18 18:17:40|5897.31|5896.81|5897.31|5896.81|5897.81|5897.31|5897.31|5896.81|364
1731953870000|2024-11-18 18:17:50|||||||||73
1731953880000|2024-11-18 18:18:00|5897.56|5897.06|5897.31|5896.81|5897.56|5897.06|5897.31|5896.81|273
1731953890000|2024-11-18 18:18:10|5897.56|5897.06|5897.31|5896.81|5897.56|5897.06|5897.31|5896.81|278
1731953900000|2024-11-18 18:18:20|5897.06|5896.56|5897.31|5896.81|5897.31|5896.81|5896.93|5896.43|159
1731953910000|2024-11-18 18:18:30|||||||||126
1731953920000|2024-11-18 18:18:40|||||||||3
1731953930000|2024-11-18 18:18:50|5897.56|5897.06|5897.56|5897.06|5897.81|5897.31|5897.56|5897.06|271
1731953940000|2024-11-18 18:19:00|5897.31|5896.81|5897.81|5897.31|5897.81|5897.31|5897.31|5896.81|152
1731953950000|2024-11-18 18:19:10|5898.06|5897.56|5898.06|5897.56|5898.06|5897.56|5898.06|5897.56|232
1731953960000|2024-11-18 18:19:20|5897.81|5897.31|5897.81|5897.31|5897.81|5897.31|5897.56|5897.06|195
1731953970000|2024-11-18 18:19:30|5897.68|5897.18|5897.56|5897.06|5897.81|5897.31|5897.31|5896.81|208
1731953980000|2024-11-18 18:19:40|5897.68|5897.18|5897.56|5897.06|5897.81|5897.31|5897.43|5896.93|134
1731953990000|2024-11-18 18:19:50|5897.68|5897.18|5898.81|5898.31|5898.81|5898.31|5897.68|5897.18|267
1731954000000|2024-11-18 18:20:00|5898.56|5898.06|5898.31|5897.81|5899.06|5898.56|5898.31|5897.81|234
1731954010000|2024-11-18 18:20:10|5898.43|5897.93|5898.31|5897.81|5898.43|5897.93|5898.31|5897.81|80
1731954020000|2024-11-18 18:20:20|5898.56|5898.06|5898.56|5898.06|5898.68|5898.18|5898.31|5897.81|320
1731954030000|2024-11-18 18:20:30|5898.31|5897.81|5898.06|5897.56|5898.31|5897.81|5897.93|5897.43|109
1731954040000|2024-11-18 18:20:40|5897.93|5897.43|5898.06|5897.56|5898.06|5897.56|5897.93|5897.43|91
1731954050000|2024-11-18 18:20:50|5897.81|5897.31|5896.81|5896.31|5898.06|5897.56|5896.81|5896.31|257
1731954060000|2024-11-18 18:21:00|5897.06|5896.56|5896.56|5896.06|5897.06|5896.56|5896.56|5896.06|326
1731954070000|2024-11-18 18:21:10|5896.81|5896.31|5896.56|5896.06|5896.81|5896.31|5896.56|5896.06|121
1731954080000|2024-11-18 18:21:20|5896.68|5896.18|5896.81|5896.31|5896.81|5896.31|5896.68|5896.18|41
1731954090000|2024-11-18 18:21:30|5897.06|5896.56|5896.31|5895.81|5897.06|5896.56|5896.31|5895.81|282
1731954100000|2024-11-18 18:21:40|5896.43|5895.93|5896.56|5896.06|5896.81|5896.31|5896.31|5895.81|192
1731954110000|2024-11-18 18:21:50|5896.31|5895.81|5896.31|5895.81|5896.31|5895.81|5896.31|5895.81|140
1731954120000|2024-11-18 18:22:00|5896.56|5896.06|5896.31|5895.81|5896.56|5896.06|5896.31|5895.81|222
1731954130000|2024-11-18 18:22:10|5896.56|5896.06|5897.06|5896.56|5897.06|5896.56|5896.56|5896.06|142
1731954140000|2024-11-18 18:22:20|5896.81|5896.31|5896.56|5896.06|5896.81|5896.31|5896.43|5895.93|117
1731954150000|2024-11-18 18:22:30|5896.31|5895.81|5896.31|5895.81|5896.56|5896.06|5896.06|5895.56|213
1731954160000|2024-11-18 18:22:40|5896.18|5895.68|5895.81|5895.31|5896.31|5895.81|5895.81|5895.31|264
1731954170000|2024-11-18 18:22:50|5896.06|5895.56|5895.56|5895.06|5896.06|5895.56|5895.56|5895.06|129
1731954180000|2024-11-18 18:23:00|5895.06|5894.56|5894.56|5894.06|5895.31|5894.81|5894.56|5894.06|650
1731954190000|2024-11-18 18:23:10|5894.81|5894.31|5894.81|5894.31|5895.31|5894.81|5894.56|5894.06|433
1731954200000|2024-11-18 18:23:20|5894.68|5894.18|5894.81|5894.31|5895.06|5894.56|5894.31|5893.81|263
1731954210000|2024-11-18 18:23:30|5894.56|5894.06|5895.06|5894.56|5895.06|5894.56|5894.56|5894.06|173
1731954220000|2024-11-18 18:23:40|5894.93|5894.43|5896.31|5895.81|5896.31|5895.81|5894.81|5894.31|233
1731954230000|2024-11-18 18:23:50|5896.06|5895.56|5896.56|5896.06|5896.81|5896.31|5896.06|5895.56|420
1731954240000|2024-11-18 18:24:00|5896.81|5896.31|5896.06|5895.56|5896.93|5896.43|5896.06|5895.56|221
1731954250000|2024-11-18 18:24:10|5895.81|5895.31|5895.93|5895.43|5895.93|5895.43|5895.81|5895.31|56
1731954260000|2024-11-18 18:24:20|5896.06|5895.56|5896.56|5896.06|5896.81|5896.31|5896.06|5895.56|238
1731954270000|2024-11-18 18:24:30|5896.68|5896.18|5896.81|5896.31|5896.81|5896.31|5896.56|5896.06|149
1731954280000|2024-11-18 18:24:40|5896.56|5896.06|5896.81|5896.31|5896.93|5896.43|5896.56|5896.06|168
1731954290000|2024-11-18 18:24:50|5896.56|5896.06|5896.81|5896.31|5896.81|5896.31|5896.56|5896.06|128
1731954300000|2024-11-18 18:25:00|5897.31|5896.81|5897.56|5897.06|5897.81|5897.31|5897.31|5896.81|669
1731954310000|2024-11-18 18:25:10|5897.31|5896.81|5896.06|5895.56|5897.43|5896.93|5896.06|5895.56|742
1731954320000|2024-11-18 18:25:20|5895.81|5895.31|5895.81|5895.31|5896.06|5895.56|5895.81|5895.31|237
1731954330000|2024-11-18 18:25:30|5895.93|5895.43|5895.56|5895.06|5895.93|5895.43|5895.56|5895.06|122
1731954340000|2024-11-18 18:25:40|5895.81|5895.31|5895.81|5895.31|5895.81|5895.31|5895.81|5895.31|66
1731954350000|2024-11-18 18:25:50|5895.68|5895.18|5895.31|5894.81|5895.68|5895.18|5895.31|5894.81|109
1731954360000|2024-11-18 18:26:00|5895.06|5894.56|5895.06|5894.56|5895.43|5894.93|5895.06|5894.56|276
1731954370000|2024-11-18 18:26:10|5895.18|5894.68|5895.56|5895.06|5895.56|5895.06|5895.06|5894.56|344
1731954380000|2024-11-18 18:26:20|5895.81|5895.31|5895.31|5894.81|5895.81|5895.31|5895.06|5894.56|264
1731954390000|2024-11-18 18:26:30|5895.56|5895.06|5895.93|5895.43|5895.93|5895.43|5895.56|5895.06|336
1731954400000|2024-11-18 18:26:40|5895.81|5895.31|5895.31|5894.81|5895.81|5895.31|5895.31|5894.81|100
1731954410000|2024-11-18 18:26:50|5895.56|5895.06|5895.56|5895.06|5895.56|5895.06|5895.31|5894.81|84
1731954420000|2024-11-18 18:27:00|||||||||89
1731954430000|2024-11-18 18:27:10|5895.68|5895.18|5895.56|5895.06|5895.81|5895.31|5895.56|5895.06|91
1731954440000|2024-11-18 18:27:20|5895.68|5895.18|5895.81|5895.31|5896.06|5895.56|5895.56|5895.06|193
1731954450000|2024-11-18 18:27:30|5895.93|5895.43|5895.18|5894.68|5895.93|5895.43|5895.18|5894.68|486
1731954460000|2024-11-18 18:27:40|5895.06|5894.56|5894.81|5894.31|5895.31|5894.81|5894.81|5894.31|153
1731954470000|2024-11-18 18:27:50|5894.93|5894.43|5894.81|5894.31|5895.06|5894.56|5894.68|5894.18|120
1731954480000|2024-11-18 18:28:00|5894.56|5894.06|5894.56|5894.06|5894.56|5894.06|5894.56|5894.06|120
1731954490000|2024-11-18 18:28:10|5894.31|5893.81|5894.31|5893.81|5894.43|5893.93|5894.31|5893.81|311
1731954500000|2024-11-18 18:28:20|5894.56|5894.06|5894.81|5894.31|5895.06|5894.56|5894.56|5894.06|245
1731954510000|2024-11-18 18:28:30|5895.06|5894.56|5894.93|5894.43|5895.06|5894.56|5894.81|5894.31|270
1731954520000|2024-11-18 18:28:40|5895.06|5894.56|5894.31|5893.81|5895.06|5894.56|5894.31|5893.81|207
1731954530000|2024-11-18 18:28:50|5894.06|5893.56|5894.06|5893.56|5894.06|5893.56|5893.93|5893.43|278
1731954540000|2024-11-18 18:29:00|5894.31|5893.81|5894.31|5893.81|5894.56|5894.06|5894.06|5893.56|197
1731954550000|2024-11-18 18:29:10|5894.06|5893.56|5894.31|5893.81|5894.56|5894.06|5893.81|5893.31|211
1731954560000|2024-11-18 18:29:20|5894.56|5894.06|5894.31|5893.81|5894.56|5894.06|5894.06|5893.56|208
1731954570000|2024-11-18 18:29:30|5894.06|5893.56|5894.31|5893.81|5894.31|5893.81|5894.06|5893.56|72
1731954580000|2024-11-18 18:29:40|5894.43|5893.93|5894.31|5893.81|5894.81|5894.31|5894.18|5893.68|239
1731954590000|2024-11-18 18:29:50|5894.43|5893.93|5894.06|5893.56|5894.43|5893.93|5894.06|5893.56|138
1731954600000|2024-11-18 18:30:00|5894.31|5893.81|5895.56|5895.06|5896.18|5895.68|5894.06|5893.56|952
1731954610000|2024-11-18 18:30:10|5895.68|5895.18|5894.06|5893.56|5895.68|5895.18|5894.06|5893.56|434
1731954620000|2024-11-18 18:30:20|5893.93|5893.43|5894.31|5893.81|5894.81|5894.31|5893.93|5893.43|359
1731954630000|2024-11-18 18:30:30|5894.18|5893.68|5894.06|5893.56|5894.81|5894.31|5894.06|5893.56|281
1731954640000|2024-11-18 18:30:40|5894.18|5893.68|5893.56|5893.06|5894.31|5893.81|5893.56|5893.06|421
1731954650000|2024-11-18 18:30:50|5893.43|5892.93|5893.56|5893.06|5893.56|5893.06|5893.31|5892.81|396
1731954660000|2024-11-18 18:31:00|5893.81|5893.31|5894.81|5894.31|5894.81|5894.31|5893.81|5893.31|308
1731954670000|2024-11-18 18:31:10|5894.56|5894.06|5894.31|5893.81|5894.68|5894.18|5894.31|5893.81|112
1731954680000|2024-11-18 18:31:20|5894.06|5893.56|5894.31|5893.81|5894.56|5894.06|5893.81|5893.31|206
1731954690000|2024-11-18 18:31:30|5894.43|5893.93|5894.31|5893.81|5894.56|5894.06|5894.31|5893.81|88
1731954700000|2024-11-18 18:31:40|5894.56|5894.06|5894.18|5893.68|5894.56|5894.06|5894.18|5893.68|117
1731954710000|2024-11-18 18:31:50|5894.31|5893.81|5894.56|5894.06|5894.56|5894.06|5894.18|5893.68|200
1731954720000|2024-11-18 18:32:00|5894.81|5894.31|5895.06|5894.56|5895.06|5894.56|5894.81|5894.31|254
1731954730000|2024-11-18 18:32:10|5894.81|5894.31|5895.56|5895.06|5895.81|5895.31|5894.81|5894.31|295
1731954740000|2024-11-18 18:32:20|5895.31|5894.81|5895.31|5894.81|5895.56|5895.06|5895.31|5894.81|200
1731954750000|2024-11-18 18:32:30|5895.06|5894.56|5895.06|5894.56|5895.06|5894.56|5894.81|5894.31|169
1731954760000|2024-11-18 18:32:40|5894.93|5894.43|5894.56|5894.06|5895.06|5894.56|5894.31|5893.81|141
1731954770000|2024-11-18 18:32:50|5894.81|5894.31|5895.06|5894.56|5895.06|5894.56|5894.81|5894.31|99
1731954780000|2024-11-18 18:33:00|5894.81|5894.31|5894.56|5894.06|5894.81|5894.31|5894.56|5894.06|251
1731954790000|2024-11-18 18:33:10|5894.81|5894.31|5895.06|5894.56|5895.06|5894.56|5894.81|5894.31|182
1731954800000|2024-11-18 18:33:20|5894.81|5894.31|5894.31|5893.81|5894.81|5894.31|5894.31|5893.81|122
1731954810000|2024-11-18 18:33:30|5894.56|5894.06|5894.56|5894.06|5894.56|5894.06|5894.56|5894.06|124
1731954820000|2024-11-18 18:33:40|5894.43|5893.93|5894.31|5893.81|5894.56|5894.06|5894.06|5893.56|253
1731954830000|2024-11-18 18:33:50|5894.56|5894.06|5894.31|5893.81|5894.81|5894.31|5894.31|5893.81|293
1731954840000|2024-11-18 18:34:00|5894.56|5894.06|5894.56|5894.06|5894.81|5894.31|5894.31|5893.81|453
1731954850000|2024-11-18 18:34:10|5894.31|5893.81|5894.31|5893.81|5894.81|5894.31|5894.31|5893.81|500
1731954860000|2024-11-18 18:34:20|5894.43|5893.93|5894.56|5894.06|5894.81|5894.31|5894.43|5893.93|179
1731954870000|2024-11-18 18:34:30|5894.43|5893.93|5894.56|5894.06|5894.81|5894.31|5894.43|5893.93|92
1731954880000|2024-11-18 18:34:40|5894.06|5893.56|5893.31|5892.81|5894.31|5893.81|5893.31|5892.81|400
1731954890000|2024-11-18 18:34:50|5893.18|5892.68|5893.31|5892.81|5893.31|5892.81|5893.06|5892.56|264
1731954900000|2024-11-18 18:35:00|5893.56|5893.06|5893.56|5893.06|5893.56|5893.06|5893.31|5892.81|398
1731954910000|2024-11-18 18:35:10|5893.68|5893.18|5893.81|5893.31|5894.06|5893.56|5893.68|5893.18|228
1731954920000|2024-11-18 18:35:20|5893.93|5893.43|5893.81|5893.31|5894.06|5893.56|5893.81|5893.31|95
1731954930000|2024-11-18 18:35:30|5893.56|5893.06|5893.81|5893.31|5894.06|5893.56|5893.56|5893.06|119
1731954940000|2024-11-18 18:35:40|5893.56|5893.06|5893.56|5893.06|5893.81|5893.31|5893.56|5893.06|122
1731954950000|2024-11-18 18:35:50|5893.81|5893.31|5893.56|5893.06|5893.81|5893.31|5893.56|5893.06|270
1731954960000|2024-11-18 18:36:00|5893.81|5893.31|5894.31|5893.81|5894.31|5893.81|5893.56|5893.06|129
1731954970000|2024-11-18 18:36:10|5894.06|5893.56|5894.06|5893.56|5894.31|5893.81|5893.81|5893.31|307
1731954980000|2024-11-18 18:36:20|5893.81|5893.31|5894.06|5893.56|5894.18|5893.68|5893.81|5893.31|99
1731954990000|2024-11-18 18:36:30|5893.56|5893.06|5894.06|5893.56|5894.06|5893.56|5893.56|5893.06|227
1731955000000|2024-11-18 18:36:40|5894.31|5893.81|5894.31|5893.81|5894.31|5893.81|5894.06|5893.56|50
1731955010000|2024-11-18 18:36:50|5894.56|5894.06|5894.56|5894.06|5894.81|5894.31|5894.31|5893.81|253
1731955020000|2024-11-18 18:37:00|5894.81|5894.31|5895.31|5894.81|5895.31|5894.81|5894.81|5894.31|233
1731955030000|2024-11-18 18:37:10|5895.06|5894.56|5894.56|5894.06|5895.43|5894.93|5894.56|5894.06|247
1731955040000|2024-11-18 18:37:20|5894.81|5894.31|5894.68|5894.18|5894.81|5894.31|5894.56|5894.06|234
1731955050000|2024-11-18 18:37:30|5894.56|5894.06|5894.56|5894.06|5894.81|5894.31|5894.56|5894.06|79
1731955060000|2024-11-18 18:37:40|5894.31|5893.81|5894.81|5894.31|5894.81|5894.31|5894.31|5893.81|126
1731955070000|2024-11-18 18:37:50|5895.06|5894.56|5895.31|5894.81|5895.56|5895.06|5895.06|5894.56|197
1731955080000|2024-11-18 18:38:00|5895.06|5894.56|5894.68|5894.18|5895.31|5894.81|5894.31|5893.81|262
1731955090000|2024-11-18 18:38:10|5894.56|5894.06|5894.56|5894.06|5894.81|5894.31|5894.31|5893.81|192
1731955100000|2024-11-18 18:38:20|5894.81|5894.31|5894.56|5894.06|5894.81|5894.31|5894.56|5894.06|91
1731955110000|2024-11-18 18:38:30|5894.43|5893.93|5894.06|5893.56|5894.43|5893.93|5893.81|5893.31|156
1731955120000|2024-11-18 18:38:40|5893.93|5893.43|5893.81|5893.31|5894.31|5893.81|5893.81|5893.31|119
1731955130000|2024-11-18 18:38:50|5893.68|5893.18|5893.43|5892.93|5893.68|5893.18|5893.31|5892.81|185
1731955140000|2024-11-18 18:39:00|5893.31|5892.81|5893.06|5892.56|5893.56|5893.06|5893.06|5892.56|441
1731955150000|2024-11-18 18:39:10|5892.81|5892.31|5893.56|5893.06|5893.56|5893.06|5892.81|5892.31|378
1731955160000|2024-11-18 18:39:20|5893.68|5893.18|5893.81|5893.31|5894.06|5893.56|5893.68|5893.18|122
1731955170000|2024-11-18 18:39:30|5893.56|5893.06|5893.81|5893.31|5893.81|5893.31|5893.31|5892.81|221
1731955180000|2024-11-18 18:39:40|5893.68|5893.18|5893.31|5892.81|5893.68|5893.18|5893.31|5892.81|76
1731955190000|2024-11-18 18:39:50|5893.56|5893.06|5893.06|5892.56|5893.56|5893.06|5893.06|5892.56|180
1731955200000|2024-11-18 18:40:00|5892.93|5892.43|5893.06|5892.56|5893.31|5892.81|5892.81|5892.31|287
1731955210000|2024-11-18 18:40:10|5892.81|5892.31|5892.81|5892.31|5893.06|5892.56|5892.81|5892.31|109
1731955220000|2024-11-18 18:40:20|5892.68|5892.18|5892.81|5892.31|5892.81|5892.31|5892.56|5892.06|107
1731955230000|2024-11-18 18:40:30|5892.56|5892.06|5892.31|5891.81|5892.68|5892.18|5892.31|5891.81|345
1731955240000|2024-11-18 18:40:40|5892.56|5892.06|5891.81|5891.31|5892.56|5892.06|5891.81|5891.31|275
1731955250000|2024-11-18 18:40:50|5891.56|5891.06|5891.56|5891.06|5891.81|5891.31|5891.43|5890.93|291
1731955260000|2024-11-18 18:41:00|5891.31|5890.81|5891.56|5891.06|5891.81|5891.31|5891.31|5890.81|405
1731955270000|2024-11-18 18:41:10|5891.68|5891.18|5891.81|5891.31|5891.81|5891.31|5891.68|5891.18|48
1731955280000|2024-11-18 18:41:20|5891.68|5891.18|5892.31|5891.81|5892.31|5891.81|5891.68|5891.18|148
1731955290000|2024-11-18 18:41:30|5892.43|5891.93|5892.06|5891.56|5892.56|5892.06|5891.93|5891.43|200
1731955300000|2024-11-18 18:41:40|5892.18|5891.68|5891.81|5891.31|5892.31|5891.81|5891.56|5891.06|287
1731955310000|2024-11-18 18:41:50|5891.31|5890.81|5891.06|5890.56|5891.31|5890.81|5890.81|5890.31|916
1731955320000|2024-11-18 18:42:00|5890.81|5890.31|5891.31|5890.81|5891.31|5890.81|5890.81|5890.31|345
1731955330000|2024-11-18 18:42:10|||||||||150
1731955340000|2024-11-18 18:42:20|5891.43|5890.93|5891.81|5891.31|5892.06|5891.56|5891.43|5890.93|189
1731955350000|2024-11-18 18:42:30|5891.68|5891.18|5892.06|5891.56|5892.06|5891.56|5891.68|5891.18|175
1731955360000|2024-11-18 18:42:40|5891.93|5891.43|5891.81|5891.31|5891.93|5891.43|5891.56|5891.06|300
1731955370000|2024-11-18 18:42:50|5891.56|5891.06|5892.06|5891.56|5892.06|5891.56|5891.56|5891.06|170
1731955380000|2024-11-18 18:43:00|5892.31|5891.81|5892.31|5891.81|5892.56|5892.06|5892.31|5891.81|158
1731955390000|2024-11-18 18:43:10|5892.18|5891.68|5892.06|5891.56|5892.18|5891.68|5892.06|5891.56|32
1731955400000|2024-11-18 18:43:20|5891.81|5891.31|5891.81|5891.31|5892.06|5891.56|5891.81|5891.31|77
1731955410000|2024-11-18 18:43:30|5891.68|5891.18|5891.31|5890.81|5891.68|5891.18|5891.31|5890.81|61
1731955420000|2024-11-18 18:43:40|5891.18|5890.68|5891.06|5890.56|5891.31|5890.81|5891.06|5890.56|220
1731955430000|2024-11-18 18:43:50|5890.81|5890.31|5890.81|5890.31|5891.06|5890.56|5890.81|5890.31|259
1731955440000|2024-11-18 18:44:00|5890.68|5890.18|5889.06|5888.56|5890.68|5890.18|5888.56|5888.06|1958
1731955450000|2024-11-18 18:44:10|5888.81|5888.31|5888.31|5887.81|5889.06|5888.56|5886.56|5886.06|2577
1731955460000|2024-11-18 18:44:20|5887.81|5887.31|5888.06|5887.56|5888.06|5887.56|5887.31|5886.81|906
1731955470000|2024-11-18 18:44:30|5888.31|5887.81|5887.56|5887.06|5888.31|5887.81|5887.56|5887.06|308
1731955480000|2024-11-18 18:44:40|5887.43|5886.93|5887.56|5887.06|5887.81|5887.31|5887.06|5886.56|461
1731955490000|2024-11-18 18:44:50|5887.81|5887.31|5886.06|5885.56|5887.81|5887.31|5885.56|5885.06|1044
1731955500000|2024-11-18 18:45:00|5886.31|5885.81|5887.06|5886.56|5887.31|5886.81|5886.06|5885.56|1168
1731955510000|2024-11-18 18:45:10|5887.31|5886.81|5886.81|5886.31|5887.31|5886.81|5886.81|5886.31|299
1731955520000|2024-11-18 18:45:20|5886.56|5886.06|5886.81|5886.31|5886.81|5886.31|5885.31|5884.81|1010
1731955530000|2024-11-18 18:45:30|5887.06|5886.56|5886.93|5886.43|5887.31|5886.81|5886.81|5886.31|475
1731955540000|2024-11-18 18:45:40|5886.81|5886.31|5886.56|5886.06|5886.93|5886.43|5886.06|5885.56|444
1731955550000|2024-11-18 18:45:50|5886.31|5885.81|5886.56|5886.06|5886.56|5886.06|5886.06|5885.56|327
1731955560000|2024-11-18 18:46:00|5886.31|5885.81|5887.81|5887.31|5887.81|5887.31|5886.31|5885.81|549
1731955570000|2024-11-18 18:46:10|5887.56|5887.06|5887.31|5886.81|5887.81|5887.31|5887.06|5886.56|462
1731955580000|2024-11-18 18:46:20|5887.06|5886.56|5887.06|5886.56|5887.43|5886.93|5887.06|5886.56|238
1731955590000|2024-11-18 18:46:30|5887.18|5886.68|5886.31|5885.81|5887.56|5887.06|5886.06|5885.56|434
1731955600000|2024-11-18 18:46:40|5886.43|5885.93|5886.06|5885.56|5886.56|5886.06|5885.81|5885.31|349
1731955610000|2024-11-18 18:46:50|5885.93|5885.43|5885.81|5885.31|5886.06|5885.56|5885.56|5885.06|353
1731955620000|2024-11-18 18:47:00|5885.68|5885.18|5886.06|5885.56|5886.43|5885.93|5885.68|5885.18|369
1731955630000|2024-11-18 18:47:10|5885.56|5885.06|5883.56|5883.06|5885.56|5885.06|5883.06|5882.56|2352
1731955640000|2024-11-18 18:47:20|5883.31|5882.81|5883.81|5883.31|5884.31|5883.81|5883.06|5882.56|657
1731955650000|2024-11-18 18:47:30|5883.56|5883.06|5883.81|5883.31|5884.31|5883.81|5883.56|5883.06|700
1731955660000|2024-11-18 18:47:40|5883.93|5883.43|5883.31|5882.81|5884.06|5883.56|5883.31|5882.81|474
1731955670000|2024-11-18 18:47:50|5883.56|5883.06|5884.31|5883.81|5884.43|5883.93|5883.31|5882.81|435
1731955680000|2024-11-18 18:48:00|5884.43|5883.93|5885.06|5884.56|5885.31|5884.81|5884.43|5883.93|756
1731955690000|2024-11-18 18:48:10|5885.31|5884.81|5885.31|5884.81|5885.81|5885.31|5885.06|5884.56|402
1731955700000|2024-11-18 18:48:20|5885.56|5885.06|5885.81|5885.31|5885.81|5885.31|5885.31|5884.81|312
1731955710000|2024-11-18 18:48:30|5886.06|5885.56|5885.81|5885.31|5886.56|5886.06|5885.81|5885.31|560
1731955720000|2024-11-18 18:48:40|5886.06|5885.56|5885.81|5885.31|5886.06|5885.56|5885.81|5885.31|137
1731955730000|2024-11-18 18:48:50|5885.56|5885.06|5885.56|5885.06|5885.81|5885.31|5885.31|5884.81|283
1731955740000|2024-11-18 18:49:00|5885.31|5884.81|5885.31|5884.81|5885.56|5885.06|5884.56|5884.06|598
1731955750000|2024-11-18 18:49:10|5885.56|5885.06|5886.06|5885.56|5886.06|5885.56|5885.43|5884.93|357
1731955760000|2024-11-18 18:49:20|5886.31|5885.81|5885.81|5885.31|5886.56|5886.06|5885.81|5885.31|311
1731955770000|2024-11-18 18:49:30|5886.06|5885.56|5885.81|5885.31|5886.06|5885.56|5885.56|5885.06|309
1731955780000|2024-11-18 18:49:40|5885.93|5885.43|5885.31|5884.81|5886.06|5885.56|5885.31|5884.81|261
1731955790000|2024-11-18 18:49:50|5885.56|5885.06|5886.06|5885.56|5886.06|5885.56|5885.31|5884.81|277
1731955800000|2024-11-18 18:50:00|5885.81|5885.31|5886.06|5885.56|5886.31|5885.81|5885.81|5885.31|454
1731955810000|2024-11-18 18:50:10|5886.18|5885.68|5887.06|5886.56|5887.31|5886.81|5886.18|5885.68|609
1731955820000|2024-11-18 18:50:20|5887.31|5886.81|5887.56|5887.06|5887.81|5887.31|5887.06|5886.56|593
1731955830000|2024-11-18 18:50:30|5887.81|5887.31|5887.81|5887.31|5888.06|5887.56|5887.56|5887.06|807
1731955840000|2024-11-18 18:50:40|5888.06|5887.56|5887.81|5887.31|5888.06|5887.56|5887.56|5887.06|349
1731955850000|2024-11-18 18:50:50|5887.68|5887.18|5887.81|5887.31|5887.81|5887.31|5887.56|5887.06|232
1731955860000|2024-11-18 18:51:00|5888.06|5887.56|5888.06|5887.56|5888.81|5888.31|5888.06|5887.56|781
1731955870000|2024-11-18 18:51:10|5887.81|5887.31|5888.06|5887.56|5888.18|5887.68|5887.81|5887.31|525
1731955880000|2024-11-18 18:51:20|5887.81|5887.31|5887.31|5886.81|5888.06|5887.56|5887.31|5886.81|657
1731955890000|2024-11-18 18:51:30|5887.43|5886.93|5887.81|5887.31|5887.81|5887.31|5887.31|5886.81|182
1731955900000|2024-11-18 18:51:40|5888.06|5887.56|5887.81|5887.31|5888.06|5887.56|5887.56|5887.06|216
1731955910000|2024-11-18 18:51:50|5887.93|5887.43|5887.56|5887.06|5887.93|5887.43|5887.31|5886.81|429
1731955920000|2024-11-18 18:52:00|5887.43|5886.93|5887.56|5887.06|5887.81|5887.31|5887.43|5886.93|192
1731955930000|2024-11-18 18:52:10|5887.68|5887.18|5887.56|5887.06|5888.06|5887.56|5887.56|5887.06|227
1731955940000|2024-11-18 18:52:20|5887.43|5886.93|5888.06|5887.56|5888.06|5887.56|5887.43|5886.93|270
1731955950000|2024-11-18 18:52:30|5888.18|5887.68|5888.06|5887.56|5888.18|5887.68|5888.06|5887.56|202
1731955960000|2024-11-18 18:52:40|5887.93|5887.43|5887.56|5887.06|5887.93|5887.43|5887.56|5887.06|198
1731955970000|2024-11-18 18:52:50|5887.68|5887.18|5887.81|5887.31|5888.06|5887.56|5887.68|5887.18|89
1731955980000|2024-11-18 18:53:00|5887.56|5887.06|5887.31|5886.81|5887.56|5887.06|5887.31|5886.81|183
1731955990000|2024-11-18 18:53:10|5887.06|5886.56|5887.06|5886.56|5887.31|5886.81|5887.06|5886.56|155
1731956000000|2024-11-18 18:53:20|5886.93|5886.43|5885.81|5885.31|5886.93|5886.43|5885.81|5885.31|597
1731956010000|2024-11-18 18:53:30|5885.93|5885.43|5886.06|5885.56|5886.31|5885.81|5885.81|5885.31|360
1731956020000|2024-11-18 18:53:40|5885.81|5885.31|5885.81|5885.31|5885.81|5885.31|5885.56|5885.06|262
1731956030000|2024-11-18 18:53:50|5885.93|5885.43|5886.06|5885.56|5886.18|5885.68|5885.56|5885.06|353
1731956040000|2024-11-18 18:54:00|5886.31|5885.81|5886.56|5886.06|5886.56|5886.06|5886.31|5885.81|146
1731956050000|2024-11-18 18:54:10|5886.81|5886.31|5886.81|5886.31|5886.81|5886.31|5886.56|5886.06|195
1731956060000|2024-11-18 18:54:20|5887.06|5886.56|5887.56|5887.06|5887.56|5887.06|5886.81|5886.31|314
1731956070000|2024-11-18 18:54:30|5887.31|5886.81|5887.81|5887.31|5887.81|5887.31|5887.31|5886.81|222
1731956080000|2024-11-18 18:54:40|5888.06|5887.56|5888.56|5888.06|5888.56|5888.06|5888.06|5887.56|192
1731956090000|2024-11-18 18:54:50|5888.43|5887.93|5888.31|5887.81|5888.56|5888.06|5888.31|5887.81|194
1731956100000|2024-11-18 18:55:00|5888.56|5888.06|5888.31|5887.81|5888.56|5888.06|5888.31|5887.81|460
1731956110000|2024-11-18 18:55:10|5888.56|5888.06|5888.56|5888.06|5888.56|5888.06|5888.31|5887.81|250
1731956120000|2024-11-18 18:55:20|5888.43|5887.93|5889.56|5889.06|5889.56|5889.06|5888.31|5887.81|298
1731956130000|2024-11-18 18:55:30|5889.81|5889.31|5890.06|5889.56|5890.06|5889.56|5889.81|5889.31|759
1731956140000|2024-11-18 18:55:40|5890.56|5890.06|5890.56|5890.06|5890.81|5890.31|5890.31|5889.81|437
1731956150000|2024-11-18 18:55:50|5890.31|5889.81|5890.06|5889.56|5890.43|5889.93|5890.06|5889.56|318
1731956160000|2024-11-18 18:56:00|5890.31|5889.81|5890.31|5889.81|5890.56|5890.06|5890.06|5889.56|289
1731956170000|2024-11-18 18:56:10|5890.56|5890.06|5890.81|5890.31|5890.81|5890.31|5890.31|5889.81|194
1731956180000|2024-11-18 18:56:20|5891.06|5890.56|5891.06|5890.56|5891.06|5890.56|5890.81|5890.31|252
1731956190000|2024-11-18 18:56:30|5891.31|5890.81|5892.06|5891.56|5892.06|5891.56|5891.06|5890.56|664
1731956200000|2024-11-18 18:56:40|5891.81|5891.31|5891.93|5891.43|5892.06|5891.56|5891.81|5891.31|360
1731956210000|2024-11-18 18:56:50|5892.06|5891.56|5892.31|5891.81|5892.43|5891.93|5891.81|5891.31|342
1731956220000|2024-11-18 18:57:00|5892.56|5892.06|5892.31|5891.81|5892.56|5892.06|5892.06|5891.56|424
1731956230000|2024-11-18 18:57:10|5892.06|5891.56|5892.31|5891.81|5892.31|5891.81|5891.93|5891.43|351
1731956240000|2024-11-18 18:57:20|5892.06|5891.56|5892.06|5891.56|5892.06|5891.56|5892.06|5891.56|99
1731956250000|2024-11-18 18:57:30|5892.31|5891.81|5892.56|5892.06|5892.81|5892.31|5892.31|5891.81|323
1731956260000|2024-11-18 18:57:40|5892.68|5892.18|5893.31|5892.81|5893.56|5893.06|5892.56|5892.06|457
1731956270000|2024-11-18 18:57:50|5893.56|5893.06|5893.31|5892.81|5893.56|5893.06|5893.31|5892.81|366
1731956280000|2024-11-18 18:58:00|5893.06|5892.56|5893.31|5892.81|5893.56|5893.06|5893.06|5892.56|209
1731956290000|2024-11-18 18:58:10|5893.56|5893.06|5894.06|5893.56|5894.06|5893.56|5893.31|5892.81|326
1731956300000|2024-11-18 18:58:20|5894.31|5893.81|5894.56|5894.06|5894.81|5894.31|5894.31|5893.81|983
1731956310000|2024-11-18 18:58:30|5894.31|5893.81|5894.06|5893.56|5894.31|5893.81|5893.81|5893.31|883
1731956320000|2024-11-18 18:58:40|5894.31|5893.81|5894.81|5894.31|5894.81|5894.31|5894.31|5893.81|357
1731956330000|2024-11-18 18:58:50|5894.68|5894.18|5894.56|5894.06|5894.68|5894.18|5894.31|5893.81|253
1731956340000|2024-11-18 18:59:00|5894.81|5894.31|5896.31|5895.81|5896.31|5895.81|5894.81|5894.31|1010
1731956350000|2024-11-18 18:59:10|5896.56|5896.06|5896.31|5895.81|5897.06|5896.56|5896.31|5895.81|870
1731956360000|2024-11-18 18:59:20|5896.56|5896.06|5896.81|5896.31|5896.81|5896.31|5896.06|5895.56|626
1731956370000|2024-11-18 18:59:30|5897.06|5896.56|5896.31|5895.81|5897.06|5896.56|5896.31|5895.81|340
1731956380000|2024-11-18 18:59:40|5896.43|5895.93|5896.56|5896.06|5896.81|5896.31|5896.31|5895.81|494
1731956390000|2024-11-18 18:59:50|5896.31|5895.81|5896.31|5895.81|5896.56|5896.06|5895.81|5895.31|495
1731956400000|2024-11-18 19:00:00|5896.06|5895.56|5895.81|5895.31|5896.06|5895.56|5895.81|5895.31|507
1731956410000|2024-11-18 19:00:10|5895.56|5895.06|5895.81|5895.31|5896.06|5895.56|5895.56|5895.06|398
1731956420000|2024-11-18 19:00:20|5896.06|5895.56|5895.56|5895.06|5896.06|5895.56|5894.81|5894.31|613
1731956430000|2024-11-18 19:00:30|5895.81|5895.31|5896.06|5895.56|5896.06|5895.56|5895.43|5894.93|275
1731956440000|2024-11-18 19:00:40|5896.31|5895.81|5896.18|5895.68|5896.31|5895.81|5896.06|5895.56|171
1731956450000|2024-11-18 19:00:50|5896.31|5895.81|5895.81|5895.31|5896.31|5895.81|5895.81|5895.31|179
1731956460000|2024-11-18 19:01:00|5895.56|5895.06|5895.81|5895.31|5895.81|5895.31|5895.31|5894.81|400
1731956470000|2024-11-18 19:01:10|5895.56|5895.06|5896.56|5896.06|5896.56|5896.06|5895.56|5895.06|376
1731956480000|2024-11-18 19:01:20|5896.31|5895.81|5895.31|5894.81|5896.43|5895.93|5895.31|5894.81|314
1731956490000|2024-11-18 19:01:30|5895.56|5895.06|5896.06|5895.56|5896.06|5895.56|5895.56|5895.06|269
1731956500000|2024-11-18 19:01:40|5896.18|5895.68|5896.06|5895.56|5896.18|5895.68|5896.06|5895.56|130
1731956510000|2024-11-18 19:01:50|5895.81|5895.31|5894.81|5894.31|5895.81|5895.31|5894.56|5894.06|374
1731956520000|2024-11-18 19:02:00|5894.56|5894.06|5895.18|5894.68|5895.31|5894.81|5894.56|5894.06|434
1731956530000|2024-11-18 19:02:10|5895.31|5894.81|5895.68|5895.18|5895.68|5895.18|5895.06|5894.56|150
1731956540000|2024-11-18 19:02:20|5895.56|5895.06|5895.56|5895.06|5895.81|5895.31|5895.31|5894.81|218
1731956550000|2024-11-18 19:02:30|5895.31|5894.81|5895.56|5895.06|5895.81|5895.31|5895.06|5894.56|401
1731956560000|2024-11-18 19:02:40|5895.81|5895.31|5895.56|5895.06|5896.06|5895.56|5895.56|5895.06|218
1731956570000|2024-11-18 19:02:50|5895.81|5895.31|5895.31|5894.81|5896.06|5895.56|5895.31|5894.81|234
1731956580000|2024-11-18 19:03:00|5895.56|5895.06|5896.31|5895.81|5896.31|5895.81|5895.56|5895.06|343
1731956590000|2024-11-18 19:03:10|5896.43|5895.93|5895.56|5895.06|5896.56|5896.06|5895.56|5895.06|412
1731956600000|2024-11-18 19:03:20|5895.31|5894.81|5894.81|5894.31|5895.31|5894.81|5894.81|5894.31|167
1731956610000|2024-11-18 19:03:30|5894.93|5894.43|5895.06|5894.56|5895.31|5894.81|5894.81|5894.31|266
1731956620000|2024-11-18 19:03:40|5894.81|5894.31|5894.81|5894.31|5895.06|5894.56|5894.81|5894.31|159
1731956630000|2024-11-18 19:03:50|5895.06|5894.56|5895.06|5894.56|5895.06|5894.56|5894.93|5894.43|159
1731956640000|2024-11-18 19:04:00|5894.56|5894.06|5895.31|5894.81|5895.31|5894.81|5894.56|5894.06|362
1731956650000|2024-11-18 19:04:10|5895.06|5894.56|5895.06|5894.56|5895.31|5894.81|5895.06|5894.56|192
1731956660000|2024-11-18 19:04:20|5895.18|5894.68|5895.31|5894.81|5895.56|5895.06|5895.06|5894.56|245
1731956670000|2024-11-18 19:04:30|5895.18|5894.68|5895.81|5895.31|5895.81|5895.31|5895.18|5894.68|198
1731956680000|2024-11-18 19:04:40|5895.68|5895.18|5895.56|5895.06|5895.81|5895.31|5895.56|5895.06|176
1731956690000|2024-11-18 19:04:50|5895.81|5895.31|5896.06|5895.56|5896.06|5895.56|5895.56|5895.06|166
1731956700000|2024-11-18 19:05:00|5895.81|5895.31|5895.81|5895.31|5895.81|5895.31|5895.81|5895.31|139
1731956710000|2024-11-18 19:05:10|5896.06|5895.56|5896.56|5896.06|5896.81|5896.31|5896.06|5895.56|587
1731956720000|2024-11-18 19:05:20|5896.31|5895.81|5896.31|5895.81|5896.56|5896.06|5896.31|5895.81|233
1731956730000|2024-11-18 19:05:30|5896.18|5895.68|5895.06|5894.56|5896.31|5895.81|5894.93|5894.43|411
1731956740000|2024-11-18 19:05:40|5895.31|5894.81|5895.56|5895.06|5895.81|5895.31|5895.06|5894.56|310
1731956750000|2024-11-18 19:05:50|5895.43|5894.93|5895.31|5894.81|5895.43|5894.93|5895.31|5894.81|76
1731956760000|2024-11-18 19:06:00|5895.06|5894.56|5895.06|5894.56|5895.31|5894.81|5894.81|5894.31|345
1731956770000|2024-11-18 19:06:10|5895.31|5894.81|5895.31|5894.81|5895.56|5895.06|5895.18|5894.68|153
1731956780000|2024-11-18 19:06:20|5895.18|5894.68|5895.06|5894.56|5895.31|5894.81|5895.06|5894.56|102
1731956790000|2024-11-18 19:06:30|5895.31|5894.81|5895.06|5894.56|5895.31|5894.81|5895.06|5894.56|60
1731956800000|2024-11-18 19:06:40|5894.93|5894.43|5894.81|5894.31|5895.06|5894.56|5894.56|5894.06|295
1731956810000|2024-11-18 19:06:50|5895.06|5894.56|5894.56|5894.06|5895.06|5894.56|5894.06|5893.56|492
1731956820000|2024-11-18 19:07:00|5894.31|5893.81|5893.56|5893.06|5894.56|5894.06|5893.31|5892.81|617
1731956830000|2024-11-18 19:07:10|5893.81|5893.31|5893.56|5893.06|5893.81|5893.31|5893.56|5893.06|194
1731956840000|2024-11-18 19:07:20|5893.68|5893.18|5893.56|5893.06|5894.06|5893.56|5893.56|5893.06|357
1731956850000|2024-11-18 19:07:30|5893.81|5893.31|5893.56|5893.06|5893.81|5893.31|5893.56|5893.06|112
1731956860000|2024-11-18 19:07:40|5893.31|5892.81|5893.56|5893.06|5893.81|5893.31|5893.31|5892.81|195
1731956870000|2024-11-18 19:07:50|5893.31|5892.81|5893.06|5892.56|5893.31|5892.81|5892.81|5892.31|310
1731956880000|2024-11-18 19:08:00|5892.81|5892.31|5892.56|5892.06|5892.81|5892.31|5892.31|5891.81|470
1731956890000|2024-11-18 19:08:10|5892.81|5892.31|5892.56|5892.06|5892.81|5892.31|5892.31|5891.81|226
1731956900000|2024-11-18 19:08:20|5892.81|5892.31|5893.06|5892.56|5893.06|5892.56|5892.68|5892.18|138
1731956910000|2024-11-18 19:08:30|5893.31|5892.81|5894.06|5893.56|5894.06|5893.56|5893.31|5892.81|469
1731956920000|2024-11-18 19:08:40|5894.18|5893.68|5893.81|5893.31|5894.31|5893.81|5893.81|5893.31|237
1731956930000|2024-11-18 19:08:50|5894.06|5893.56|5893.81|5893.31|5894.06|5893.56|5893.56|5893.06|266
1731956940000|2024-11-18 19:09:00|5893.56|5893.06|5894.06|5893.56|5894.43|5893.93|5893.56|5893.06|313
1731956950000|2024-11-18 19:09:10|5893.81|5893.31|5893.81|5893.31|5894.06|5893.56|5893.81|5893.31|59
1731956960000|2024-11-18 19:09:20|5893.68|5893.18|5892.56|5892.06|5894.06|5893.56|5892.56|5892.06|404
1731956970000|2024-11-18 19:09:30|5892.81|5892.31|5892.81|5892.31|5893.31|5892.81|5892.81|5892.31|173
1731956980000|2024-11-18 19:09:40|5892.68|5892.18|5892.31|5891.81|5892.68|5892.18|5892.31|5891.81|196
1731956990000|2024-11-18 19:09:50|5892.56|5892.06|5893.06|5892.56|5893.06|5892.56|5892.56|5892.06|125
1731957000000|2024-11-18 19:10:00|5892.81|5892.31|5892.56|5892.06|5892.81|5892.31|5892.06|5891.56|246
1731957010000|2024-11-18 19:10:10|5892.81|5892.31|5892.56|5892.06|5893.06|5892.56|5892.56|5892.06|300
1731957020000|2024-11-18 19:10:20|5892.68|5892.18|5892.81|5892.31|5892.81|5892.31|5892.56|5892.06|97
1731957030000|2024-11-18 19:10:30|5892.68|5892.18|5892.06|5891.56|5892.68|5892.18|5892.06|5891.56|98
1731957040000|2024-11-18 19:10:40|5891.81|5891.31|5892.06|5891.56|5892.18|5891.68|5891.81|5891.31|181
1731957050000|2024-11-18 19:10:50|5892.18|5891.68|5892.31|5891.81|5892.31|5891.81|5891.81|5891.31|131
1731957060000|2024-11-18 19:11:00|5892.18|5891.68|5891.81|5891.31|5892.18|5891.68|5891.81|5891.31|226
1731957070000|2024-11-18 19:11:10|5892.06|5891.56|5891.81|5891.31|5892.06|5891.56|5891.56|5891.06|382
1731957080000|2024-11-18 19:11:20|5891.93|5891.43|5892.06|5891.56|5892.06|5891.56|5891.81|5891.31|139
1731957090000|2024-11-18 19:11:30|5892.56|5892.06|5892.81|5892.31|5892.81|5892.31|5892.56|5892.06|246
1731957100000|2024-11-18 19:11:40|5892.56|5892.06|5892.81|5892.31|5892.81|5892.31|5892.56|5892.06|152
1731957110000|2024-11-18 19:11:50|5893.06|5892.56|5892.81|5892.31|5893.06|5892.56|5892.68|5892.18|261
1731957120000|2024-11-18 19:12:00|5892.56|5892.06|5893.06|5892.56|5893.06|5892.56|5892.56|5892.06|370
1731957130000|2024-11-18 19:12:10|5892.93|5892.43|5892.56|5892.06|5892.93|5892.43|5892.31|5891.81|432
1731957140000|2024-11-18 19:12:20|5892.81|5892.31|5892.56|5892.06|5892.81|5892.31|5892.31|5891.81|251
1731957150000|2024-11-18 19:12:30|5892.31|5891.81|5892.31|5891.81|5892.56|5892.06|5892.06|5891.56|282
1731957160000|2024-11-18 19:12:40|5892.43|5891.93|5892.81|5892.31|5892.81|5892.31|5892.43|5891.93|134
1731957170000|2024-11-18 19:12:50|5893.06|5892.56|5892.81|5892.31|5893.06|5892.56|5892.81|5892.31|237
1731957180000|2024-11-18 19:13:00|5892.68|5892.18|5892.31|5891.81|5892.81|5892.31|5892.31|5891.81|234
1731957190000|2024-11-18 19:13:10|5892.56|5892.06|5892.06|5891.56|5892.81|5892.31|5892.06|5891.56|483
1731957200000|2024-11-18 19:13:20|5891.81|5891.31|5891.81|5891.31|5891.81|5891.31|5891.81|5891.31|82
1731957210000|2024-11-18 19:13:30|5891.56|5891.06|5891.81|5891.31|5891.93|5891.43|5891.56|5891.06|221
1731957220000|2024-11-18 19:13:40|5891.68|5891.18|5891.56|5891.06|5891.81|5891.31|5891.56|5891.06|76
1731957230000|2024-11-18 19:13:50|5891.43|5890.93|5891.06|5890.56|5891.56|5891.06|5891.06|5890.56|382
1731957240000|2024-11-18 19:14:00|5891.18|5890.68|5891.56|5891.06|5891.81|5891.31|5891.18|5890.68|381
1731957250000|2024-11-18 19:14:10|5891.31|5890.81|5891.31|5890.81|5891.56|5891.06|5891.06|5890.56|263
1731957260000|2024-11-18 19:14:20|5891.18|5890.68|5889.93|5889.43|5891.31|5890.81|5889.81|5889.31|650
1731957270000|2024-11-18 19:14:30|5889.81|5889.31|5889.06|5888.56|5890.06|5889.56|5889.06|5888.56|620
1731957280000|2024-11-18 19:14:40|5888.81|5888.31|5888.56|5888.06|5889.06|5888.56|5888.31|5887.81|917
1731957290000|2024-11-18 19:14:50|5888.06|5887.56|5888.56|5888.06|5888.81|5888.31|5888.06|5887.56|846
1731957300000|2024-11-18 19:15:00|5888.31|5887.81|5888.31|5887.81|5888.56|5888.06|5887.81|5887.31|873
1731957310000|2024-11-18 19:15:10|5888.81|5888.31|5887.06|5886.56|5888.81|5888.31|5887.06|5886.56|773
1731957320000|2024-11-18 19:15:20|5886.81|5886.31|5886.81|5886.31|5887.31|5886.81|5886.81|5886.31|636
1731957330000|2024-11-18 19:15:30|5887.06|5886.56|5887.06|5886.56|5887.31|5886.81|5886.81|5886.31|565
1731957340000|2024-11-18 19:15:40|5887.18|5886.68|5887.06|5886.56|5887.43|5886.93|5887.06|5886.56|389
1731957350000|2024-11-18 19:15:50|5886.81|5886.31|5887.06|5886.56|5887.06|5886.56|5886.56|5886.06|392
1731957360000|2024-11-18 19:16:00|5886.81|5886.31|5887.56|5887.06|5887.56|5887.06|5886.81|5886.31|690
1731957370000|2024-11-18 19:16:10|5887.81|5887.31|5886.81|5886.31|5887.81|5887.31|5886.81|5886.31|462
1731957380000|2024-11-18 19:16:20|5886.93|5886.43|5886.56|5886.06|5887.06|5886.56|5886.31|5885.81|653
1731957390000|2024-11-18 19:16:30|5886.31|5885.81|5886.81|5886.31|5886.93|5886.43|5886.18|5885.68|411
1731957400000|2024-11-18 19:16:40|5886.68|5886.18|5886.56|5886.06|5886.81|5886.31|5886.06|5885.56|462
1731957410000|2024-11-18 19:16:50|5886.31|5885.81|5886.56|5886.06|5886.56|5886.06|5886.31|5885.81|247
1731957420000|2024-11-18 19:17:00|5886.31|5885.81|5887.31|5886.81|5887.31|5886.81|5886.31|5885.81|582
1731957430000|2024-11-18 19:17:10|5887.43|5886.93|5888.06|5887.56|5888.06|5887.56|5887.31|5886.81|456
1731957440000|2024-11-18 19:17:20|5888.31|5887.81|5888.81|5888.31|5888.81|5888.31|5888.31|5887.81|532
1731957450000|2024-11-18 19:17:30|5888.56|5888.06|5889.06|5888.56|5889.06|5888.56|5888.56|5888.06|508
1731957460000|2024-11-18 19:17:40|5889.31|5888.81|5889.06|5888.56|5889.31|5888.81|5888.81|5888.31|399
1731957470000|2024-11-18 19:17:50|5888.56|5888.06|5887.81|5887.31|5888.81|5888.31|5887.56|5887.06|513
1731957480000|2024-11-18 19:18:00|5887.68|5887.18|5888.56|5888.06|5888.81|5888.31|5887.56|5887.06|450
1731957490000|2024-11-18 19:18:10|5888.68|5888.18|5888.81|5888.31|5888.81|5888.31|5888.56|5888.06|292
1731957500000|2024-11-18 19:18:20|5889.06|5888.56|5889.56|5889.06|5889.81|5889.31|5889.06|5888.56|623
1731957510000|2024-11-18 19:18:30|5889.68|5889.18|5889.81|5889.31|5889.81|5889.31|5889.56|5889.06|324
1731957520000|2024-11-18 19:18:40|5889.68|5889.18|5888.81|5888.31|5889.68|5889.18|5888.81|5888.31|177
1731957530000|2024-11-18 19:18:50|5889.06|5888.56|5889.93|5889.43|5890.18|5889.68|5889.06|5888.56|621
1731957540000|2024-11-18 19:19:00|5889.81|5889.31|5889.56|5889.06|5889.81|5889.31|5889.31|5888.81|279
1731957550000|2024-11-18 19:19:10|5889.43|5888.93|5889.56|5889.06|5889.56|5889.06|5889.31|5888.81|173
1731957560000|2024-11-18 19:19:20|5889.31|5888.81|5888.43|5887.93|5889.31|5888.81|5888.31|5887.81|392
1731957570000|2024-11-18 19:19:30|5888.31|5887.81|5887.56|5887.06|5888.31|5887.81|5887.56|5887.06|408
1731957580000|2024-11-18 19:19:40|5887.81|5887.31|5887.81|5887.31|5888.06|5887.56|5887.56|5887.06|298
1731957590000|2024-11-18 19:19:50|5888.06|5887.56|5887.56|5887.06|5888.06|5887.56|5887.56|5887.06|215
1731957600000|2024-11-18 19:20:00|5887.81|5887.31|5887.56|5887.06|5887.81|5887.31|5887.56|5887.06|255
1731957610000|2024-11-18 19:20:10|5887.81|5887.31|5887.56|5887.06|5888.06|5887.56|5887.56|5887.06|330
1731957620000|2024-11-18 19:20:20|5887.68|5887.18|5887.06|5886.56|5887.81|5887.31|5887.06|5886.56|245
1731957630000|2024-11-18 19:20:30|5887.31|5886.81|5886.68|5886.18|5887.31|5886.81|5886.68|5886.18|725
1731957640000|2024-11-18 19:20:40|5886.56|5886.06|5887.56|5887.06|5887.56|5887.06|5886.31|5885.81|516
1731957650000|2024-11-18 19:20:50|5887.31|5886.81|5886.81|5886.31|5887.31|5886.81|5886.81|5886.31|608
1731957660000|2024-11-18 19:21:00|5886.56|5886.06|5886.56|5886.06|5886.56|5886.06|5886.31|5885.81|470
1731957670000|2024-11-18 19:21:10|5886.81|5886.31|5887.06|5886.56|5887.31|5886.81|5886.31|5885.81|395
1731957680000|2024-11-18 19:21:20|5887.31|5886.81|5886.56|5886.06|5887.31|5886.81|5886.56|5886.06|158
1731957690000|2024-11-18 19:21:30|5886.31|5885.81|5886.81|5886.31|5886.81|5886.31|5886.31|5885.81|162
1731957700000|2024-11-18 19:21:40|5886.56|5886.06|5887.06|5886.56|5887.18|5886.68|5886.56|5886.06|541
1731957710000|2024-11-18 19:21:50|5886.81|5886.31|5886.06|5885.56|5887.06|5886.56|5886.06|5885.56|270
1731957720000|2024-11-18 19:22:00|5886.31|5885.81|5886.56|5886.06|5886.81|5886.31|5886.06|5885.56|442
1731957730000|2024-11-18 19:22:10|5886.31|5885.81|5885.81|5885.31|5886.31|5885.81|5885.81|5885.31|324
1731957740000|2024-11-18 19:22:20|5886.06|5885.56|5886.06|5885.56|5886.18|5885.68|5885.81|5885.31|269
1731957750000|2024-11-18 19:22:30|5885.81|5885.31|5885.81|5885.31|5886.06|5885.56|5885.81|5885.31|319
1731957760000|2024-11-18 19:22:40|5886.31|5885.81|5883.81|5883.31|5886.31|5885.81|5883.81|5883.31|1061
1731957770000|2024-11-18 19:22:50|5884.06|5883.56|5885.31|5884.81|5885.31|5884.81|5883.81|5883.31|1150
1731957780000|2024-11-18 19:23:00|5885.06|5884.56|5885.06|5884.56|5885.06|5884.56|5884.56|5884.06|554
1731957790000|2024-11-18 19:23:10|5884.81|5884.31|5884.56|5884.06|5885.06|5884.56|5884.56|5884.06|144
1731957800000|2024-11-18 19:23:20|5884.81|5884.31|5884.81|5884.31|5884.81|5884.31|5884.31|5883.81|591
1731957810000|2024-11-18 19:23:30|5885.06|5884.56|5885.31|5884.81|5885.56|5885.06|5885.06|5884.56|490
1731957820000|2024-11-18 19:23:40|5885.06|5884.56|5884.18|5883.68|5885.06|5884.56|5883.81|5883.31|480
1731957830000|2024-11-18 19:23:50|5884.31|5883.81|5884.06|5883.56|5884.56|5884.06|5883.93|5883.43|433
1731957840000|2024-11-18 19:24:00|5884.31|5883.81|5884.31|5883.81|5884.56|5884.06|5884.06|5883.56|417
1731957850000|2024-11-18 19:24:10|5884.56|5884.06|5884.81|5884.31|5885.06|5884.56|5884.06|5883.56|520
1731957860000|2024-11-18 19:24:20|5885.06|5884.56|5884.68|5884.18|5885.06|5884.56|5884.68|5884.18|198
1731957870000|2024-11-18 19:24:30|5884.56|5884.06|5885.31|5884.81|5885.56|5885.06|5884.31|5883.81|298
1731957880000|2024-11-18 19:24:40|5885.18|5884.68|5885.06|5884.56|5885.18|5884.68|5884.68|5884.18|199
1731957890000|2024-11-18 19:24:50|5884.81|5884.31|5884.56|5884.06|5884.93|5884.43|5884.56|5884.06|240
1731957900000|2024-11-18 19:25:00|5884.81|5884.31|5884.06|5883.56|5884.81|5884.31|5884.06|5883.56|354
1731957910000|2024-11-18 19:25:10|5884.31|5883.81|5884.81|5884.31|5884.81|5884.31|5884.06|5883.56|403
1731957920000|2024-11-18 19:25:20|5884.56|5884.06|5884.56|5884.06|5884.81|5884.31|5884.56|5884.06|326
1731957930000|2024-11-18 19:25:30|5884.31|5883.81|5883.81|5883.31|5884.31|5883.81|5883.81|5883.31|316
1731957940000|2024-11-18 19:25:40|5883.93|5883.43|5883.81|5883.31|5883.93|5883.43|5883.81|5883.31|380
1731957950000|2024-11-18 19:25:50|5884.06|5883.56|5883.56|5883.06|5884.06|5883.56|5883.56|5883.06|241
1731957960000|2024-11-18 19:26:00|5883.81|5883.31|5884.06|5883.56|5884.31|5883.81|5883.81|5883.31|272
1731957970000|2024-11-18 19:26:10|5883.81|5883.31|5884.31|5883.81|5884.31|5883.81|5883.81|5883.31|292
1731957980000|2024-11-18 19:26:20|5884.18|5883.68|5885.06|5884.56|5885.06|5884.56|5884.06|5883.56|276
1731957990000|2024-11-18 19:26:30|5885.31|5884.81|5885.81|5885.31|5886.06|5885.56|5885.31|5884.81|473
1731958000000|2024-11-18 19:26:40|5885.56|5885.06|5885.81|5885.31|5885.81|5885.31|5885.06|5884.56|280
1731958010000|2024-11-18 19:26:50|5886.06|5885.56|5886.06|5885.56|5886.06|5885.56|5885.81|5885.31|292
1731958020000|2024-11-18 19:27:00|5886.31|5885.81|5886.81|5886.31|5886.81|5886.31|5886.31|5885.81|468
1731958030000|2024-11-18 19:27:10|5886.56|5886.06|5886.56|5886.06|5886.81|5886.31|5886.06|5885.56|356
1731958040000|2024-11-18 19:27:20|5886.43|5885.93|5886.81|5886.31|5886.81|5886.31|5886.43|5885.93|327
1731958050000|2024-11-18 19:27:30|5886.93|5886.43|5887.81|5887.31|5887.81|5887.31|5886.93|5886.43|614
1731958060000|2024-11-18 19:27:40|5887.68|5887.18|5887.31|5886.81|5887.81|5887.31|5887.31|5886.81|360
1731958070000|2024-11-18 19:27:50|5887.56|5887.06|5886.56|5886.06|5887.56|5887.06|5886.56|5886.06|390
1731958080000|2024-11-18 19:28:00|5886.31|5885.81|5885.81|5885.31|5886.56|5886.06|5885.81|5885.31|426
1731958090000|2024-11-18 19:28:10|5886.06|5885.56|5885.56|5885.06|5886.06|5885.56|5885.56|5885.06|266
1731958100000|2024-11-18 19:28:20|5885.31|5884.81|5886.06|5885.56|5886.31|5885.81|5885.31|5884.81|485
1731958110000|2024-11-18 19:28:30|5885.81|5885.31|5886.31|5885.81|5886.31|5885.81|5885.81|5885.31|282
1731958120000|2024-11-18 19:28:40|5886.56|5886.06|5886.31|5885.81|5886.56|5886.06|5886.06|5885.56|130
1731958130000|2024-11-18 19:28:50|5886.18|5885.68|5885.81|5885.31|5886.31|5885.81|5885.81|5885.31|116
1731958140000|2024-11-18 19:29:00|5886.06|5885.56|5885.56|5885.06|5886.06|5885.56|5885.56|5885.06|254
1731958150000|2024-11-18 19:29:10|5885.81|5885.31|5885.06|5884.56|5885.81|5885.31|5885.06|5884.56|474
1731958160000|2024-11-18 19:29:20|5885.31|5884.81|5885.56|5885.06|5885.81|5885.31|5885.18|5884.68|219
1731958170000|2024-11-18 19:29:30|5885.43|5884.93|5885.56|5885.06|5885.81|5885.31|5885.43|5884.93|212
1731958180000|2024-11-18 19:29:40|5885.43|5884.93|5885.06|5884.56|5885.56|5885.06|5885.06|5884.56|326
1731958190000|2024-11-18 19:29:50|5885.31|5884.81|5885.56|5885.06|5885.56|5885.06|5885.31|5884.81|447
1731958200000|2024-11-18 19:30:00|5885.81|5885.31|5885.06|5884.56|5885.81|5885.31|5884.81|5884.31|564
1731958210000|2024-11-18 19:30:10|5884.93|5884.43|5885.06|5884.56|5885.06|5884.56|5884.81|5884.31|336
1731958220000|2024-11-18 19:30:20|5884.81|5884.31|5884.56|5884.06|5884.93|5884.43|5884.56|5884.06|289
1731958230000|2024-11-18 19:30:30|5884.43|5883.93|5884.06|5883.56|5884.43|5883.93|5883.93|5883.43|958
1731958240000|2024-11-18 19:30:40|5884.31|5883.81|5885.06|5884.56|5885.06|5884.56|5884.31|5883.81|546
1731958250000|2024-11-18 19:30:50|5885.31|5884.81|5885.06|5884.56|5885.56|5885.06|5884.81|5884.31|616
1731958260000|2024-11-18 19:31:00|5885.18|5884.68|5885.31|5884.81|5885.81|5885.31|5885.06|5884.56|543
1731958270000|2024-11-18 19:31:10|5885.43|5884.93|5885.06|5884.56|5885.56|5885.06|5885.06|5884.56|264
1731958280000|2024-11-18 19:31:20|5885.31|5884.81|5885.06|5884.56|5885.56|5885.06|5884.81|5884.31|312
1731958290000|2024-11-18 19:31:30|5885.31|5884.81|5885.56|5885.06|5885.56|5885.06|5885.31|5884.81|334
1731958300000|2024-11-18 19:31:40|5885.31|5884.81|5885.81|5885.31|5885.81|5885.31|5885.06|5884.56|302
1731958310000|2024-11-18 19:31:50|5885.93|5885.43|5885.06|5884.56|5885.93|5885.43|5885.06|5884.56|251
1731958320000|2024-11-18 19:32:00|5885.31|5884.81|5885.18|5884.68|5885.56|5885.06|5885.06|5884.56|309
1731958330000|2024-11-18 19:32:10|5885.06|5884.56|5885.31|5884.81|5885.31|5884.81|5885.06|5884.56|270
1731958340000|2024-11-18 19:32:20|5885.18|5884.68|5885.56|5885.06|5885.56|5885.06|5884.81|5884.31|515
1731958350000|2024-11-18 19:32:30|5885.31|5884.81|5884.56|5884.06|5885.31|5884.81|5884.56|5884.06|196
1731958360000|2024-11-18 19:32:40|5884.31|5883.81|5884.06|5883.56|5884.31|5883.81|5884.06|5883.56|315
1731958370000|2024-11-18 19:32:50|5883.81|5883.31|5884.31|5883.81|5884.31|5883.81|5883.81|5883.31|282
1731958380000|2024-11-18 19:33:00|5884.06|5883.56|5884.81|5884.31|5885.06|5884.56|5884.06|5883.56|524
1731958390000|2024-11-18 19:33:10|5884.56|5884.06|5884.56|5884.06|5884.81|5884.31|5884.56|5884.06|156
1731958400000|2024-11-18 19:33:20|5884.43|5883.93|5884.06|5883.56|5884.81|5884.31|5884.06|5883.56|233
1731958410000|2024-11-18 19:33:30|5884.18|5883.68|5884.06|5883.56|5884.18|5883.68|5883.81|5883.31|213
1731958420000|2024-11-18 19:33:40|5883.93|5883.43|5884.18|5883.68|5884.18|5883.68|5883.93|5883.43|110
1731958430000|2024-11-18 19:33:50|5884.06|5883.56|5884.31|5883.81|5884.31|5883.81|5883.93|5883.43|218
1731958440000|2024-11-18 19:34:00|5884.56|5884.06|5884.81|5884.31|5885.31|5884.81|5884.31|5883.81|578
1731958450000|2024-11-18 19:34:10|5884.56|5884.06|5884.31|5883.81|5884.56|5884.06|5884.31|5883.81|155
1731958460000|2024-11-18 19:34:20|5884.43|5883.93|5884.06|5883.56|5884.56|5884.06|5884.06|5883.56|259
1731958470000|2024-11-18 19:34:30|5883.93|5883.43|5884.56|5884.06|5884.56|5884.06|5883.81|5883.31|326
1731958480000|2024-11-18 19:34:40|5884.31|5883.81|5884.56|5884.06|5884.56|5884.06|5884.31|5883.81|140
1731958490000|2024-11-18 19:34:50|5884.43|5883.93|5884.06|5883.56|5884.56|5884.06|5884.06|5883.56|149
1731958500000|2024-11-18 19:35:00|5884.31|5883.81|5884.06|5883.56|5884.31|5883.81|5883.93|5883.43|306
1731958510000|2024-11-18 19:35:10|5883.93|5883.43|5884.31|5883.81|5884.31|5883.81|5883.93|5883.43|226
1731958520000|2024-11-18 19:35:20|5884.56|5884.06|5885.06|5884.56|5885.06|5884.56|5884.56|5884.06|359
1731958530000|2024-11-18 19:35:30|5884.81|5884.31|5885.06|5884.56|5885.06|5884.56|5884.81|5884.31|120
1731958540000|2024-11-18 19:35:40|5885.31|5884.81|5884.81|5884.31|5885.31|5884.81|5884.81|5884.31|380
1731958550000|2024-11-18 19:35:50|5884.93|5884.43|5884.81|5884.31|5885.06|5884.56|5884.81|5884.31|241
1731958560000|2024-11-18 19:36:00|5885.06|5884.56|5884.81|5884.31|5885.06|5884.56|5884.56|5884.06|292
1731958570000|2024-11-18 19:36:10|5884.93|5884.43|5885.31|5884.81|5885.56|5885.06|5884.93|5884.43|289
1731958580000|2024-11-18 19:36:20|5885.43|5884.93|5885.06|5884.56|5885.43|5884.93|5884.81|5884.31|443
1731958590000|2024-11-18 19:36:30|5884.81|5884.31|5884.56|5884.06|5884.93|5884.43|5884.56|5884.06|399
1731958600000|2024-11-18 19:36:40|5884.68|5884.18|5884.81|5884.31|5885.18|5884.68|5884.68|5884.18|173
1731958610000|2024-11-18 19:36:50|5884.56|5884.06|5884.56|5884.06|5884.56|5884.06|5884.31|5883.81|280
1731958620000|2024-11-18 19:37:00|5884.81|5884.31|5885.31|5884.81|5885.31|5884.81|5884.81|5884.31|247
1731958630000|2024-11-18 19:37:10|5885.06|5884.56|5885.06|5884.56|5885.18|5884.68|5884.81|5884.31|155
1731958640000|2024-11-18 19:37:20|5885.31|5884.81|5885.56|5885.06|5885.56|5885.06|5885.31|5884.81|396
1731958650000|2024-11-18 19:37:30|5885.31|5884.81|5885.31|5884.81|5885.43|5884.93|5885.31|5884.81|44
1731958660000|2024-11-18 19:37:40|5885.56|5885.06|5885.81|5885.31|5885.81|5885.31|5885.56|5885.06|213
1731958670000|2024-11-18 19:37:50|5886.06|5885.56|5886.56|5886.06|5886.56|5886.06|5885.81|5885.31|383
1731958680000|2024-11-18 19:38:00|5886.81|5886.31|5886.56|5886.06|5887.31|5886.81|5886.56|5886.06|603
1731958690000|2024-11-18 19:38:10|5886.43|5885.93|5885.81|5885.31|5886.43|5885.93|5885.81|5885.31|363
1731958700000|2024-11-18 19:38:20|5886.06|5885.56|5886.31|5885.81|5886.31|5885.81|5886.06|5885.56|196
1731958710000|2024-11-18 19:38:30|5886.56|5886.06|5886.31|5885.81|5886.56|5886.06|5886.31|5885.81|115
1731958720000|2024-11-18 19:38:40|5886.06|5885.56|5886.06|5885.56|5886.18|5885.68|5885.93|5885.43|111
1731958730000|2024-11-18 19:38:50|5885.81|5885.31|5886.56|5886.06|5886.56|5886.06|5885.81|5885.31|191
1731958740000|2024-11-18 19:39:00|5886.31|5885.81|5885.81|5885.31|5886.31|5885.81|5885.56|5885.06|156
1731958750000|2024-11-18 19:39:10|5885.93|5885.43|5886.06|5885.56|5886.06|5885.56|5885.68|5885.18|268
1731958760000|2024-11-18 19:39:20|5886.31|5885.81|5887.06|5886.56|5887.06|5886.56|5886.31|5885.81|287
1731958770000|2024-11-18 19:39:30|5886.93|5886.43|5887.43|5886.93|5887.56|5887.06|5886.93|5886.43|421
1731958780000|2024-11-18 19:39:40|5887.56|5887.06|5887.06|5886.56|5887.56|5887.06|5887.06|5886.56|251
1731958790000|2024-11-18 19:39:50|5886.93|5886.43|5886.81|5886.31|5886.93|5886.43|5886.81|5886.31|691
1731958800000|2024-11-18 19:40:00|5886.93|5886.43|5887.06|5886.56|5887.06|5886.56|5886.93|5886.43|616
1731958810000|2024-11-18 19:40:10|5887.31|5886.81|5887.06|5886.56|5887.31|5886.81|5886.81|5886.31|291
1731958820000|2024-11-18 19:40:20|5887.31|5886.81|5886.56|5886.06|5887.56|5887.06|5886.56|5886.06|360
1731958830000|2024-11-18 19:40:30|5886.31|5885.81|5886.06|5885.56|5886.31|5885.81|5886.06|5885.56|211
1731958840000|2024-11-18 19:40:40|5886.31|5885.81|5886.06|5885.56|5886.31|5885.81|5886.06|5885.56|66
1731958850000|2024-11-18 19:40:50|5886.18|5885.68|5886.06|5885.56|5886.31|5885.81|5886.06|5885.56|115
1731958860000|2024-11-18 19:41:00|5886.31|5885.81|5887.06|5886.56|5887.06|5886.56|5886.31|5885.81|234
1731958870000|2024-11-18 19:41:10|5886.93|5886.43|5887.56|5887.06|5887.56|5887.06|5886.81|5886.31|161
1731958880000|2024-11-18 19:41:20|5887.81|5887.31|5888.06|5887.56|5888.06|5887.56|5887.56|5887.06|325
1731958890000|2024-11-18 19:41:30|5888.31|5887.81|5889.06|5888.56|5889.06|5888.56|5888.31|5887.81|689
1731958900000|2024-11-18 19:41:40|5888.81|5888.31|5889.06|5888.56|5889.31|5888.81|5888.81|5888.31|426
1731958910000|2024-11-18 19:41:50|5889.31|5888.81|5889.06|5888.56|5889.31|5888.81|5888.31|5887.81|565
1731958920000|2024-11-18 19:42:00|5888.81|5888.31|5889.06|5888.56|5889.31|5888.81|5888.81|5888.31|472
1731958930000|2024-11-18 19:42:10|5889.31|5888.81|5889.06|5888.56|5889.31|5888.81|5889.06|5888.56|286
1731958940000|2024-11-18 19:42:20|5889.31|5888.81|5888.81|5888.31|5889.31|5888.81|5888.81|5888.31|540
1731958950000|2024-11-18 19:42:30|5888.93|5888.43|5889.06|5888.56|5889.06|5888.56|5888.93|5888.43|132
1731958960000|2024-11-18 19:42:40|5889.56|5889.06|5889.06|5888.56|5889.56|5889.06|5889.06|5888.56|323
1731958970000|2024-11-18 19:42:50|5888.81|5888.31|5889.31|5888.81|5889.56|5889.06|5888.81|5888.31|331
1731958980000|2024-11-18 19:43:00|5889.56|5889.06|5889.56|5889.06|5889.81|5889.31|5889.56|5889.06|268
1731958990000|2024-11-18 19:43:10|5889.68|5889.18|5889.81|5889.31|5890.06|5889.56|5889.56|5889.06|265
1731959000000|2024-11-18 19:43:20|5890.06|5889.56|5890.06|5889.56|5890.06|5889.56|5889.81|5889.31|213
1731959010000|2024-11-18 19:43:30|5890.31|5889.81|5891.06|5890.56|5891.06|5890.56|5890.06|5889.56|741
1731959020000|2024-11-18 19:43:40|5890.81|5890.31|5890.06|5889.56|5890.81|5890.31|5890.06|5889.56|448
1731959030000|2024-11-18 19:43:50|5889.81|5889.31|5890.06|5889.56|5890.06|5889.56|5889.81|5889.31|287
1731959040000|2024-11-18 19:44:00|5890.31|5889.81|5890.31|5889.81|5890.56|5890.06|5890.31|5889.81|252
1731959050000|2024-11-18 19:44:10|5890.56|5890.06|5890.93|5890.43|5891.06|5890.56|5890.56|5890.06|481
1731959060000|2024-11-18 19:44:20|5891.06|5890.56|5890.56|5890.06|5891.06|5890.56|5890.56|5890.06|218
1731959070000|2024-11-18 19:44:30|5890.81|5890.31|5890.31|5889.81|5891.06|5890.56|5890.31|5889.81|282
1731959080000|2024-11-18 19:44:40|5890.06|5889.56|5889.81|5889.31|5890.06|5889.56|5889.81|5889.31|492
1731959090000|2024-11-18 19:44:50|5890.06|5889.56|5889.81|5889.31|5890.06|5889.56|5889.81|5889.31|164
1731959100000|2024-11-18 19:45:00|5889.93|5889.43|5890.56|5890.06|5890.56|5890.06|5889.93|5889.43|256
1731959110000|2024-11-18 19:45:10|||||||||32
1731959120000|2024-11-18 19:45:20|5890.43|5889.93|5890.81|5890.31|5890.81|5890.31|5890.31|5889.81|128
1731959130000|2024-11-18 19:45:30|5890.68|5890.18|5890.93|5890.43|5890.93|5890.43|5890.56|5890.06|223
1731959140000|2024-11-18 19:45:40|5890.81|5890.31|5891.06|5890.56|5891.18|5890.68|5890.81|5890.31|222
1731959150000|2024-11-18 19:45:50|5891.31|5890.81|5891.06|5890.56|5891.31|5890.81|5890.56|5890.06|321
1731959160000|2024-11-18 19:46:00|5891.18|5890.68|5891.06|5890.56|5891.31|5890.81|5891.06|5890.56|261
1731959170000|2024-11-18 19:46:10|5891.56|5891.06|5891.81|5891.31|5892.06|5891.56|5891.56|5891.06|753
1731959180000|2024-11-18 19:46:20|5891.56|5891.06|5891.81|5891.31|5891.81|5891.31|5891.56|5891.06|113
1731959190000|2024-11-18 19:46:30|5892.06|5891.56|5892.56|5892.06|5892.56|5892.06|5892.06|5891.56|399
1731959200000|2024-11-18 19:46:40|5892.81|5892.31|5892.31|5891.81|5892.81|5892.31|5892.31|5891.81|404
1731959210000|2024-11-18 19:46:50|5892.06|5891.56|5891.81|5891.31|5892.31|5891.81|5891.68|5891.18|400
1731959220000|2024-11-18 19:47:00|5891.56|5891.06|5891.56|5891.06|5891.68|5891.18|5891.31|5890.81|364
1731959230000|2024-11-18 19:47:10|5891.81|5891.31|5891.81|5891.31|5891.81|5891.31|5891.56|5891.06|333
1731959240000|2024-11-18 19:47:20|5892.06|5891.56|5892.31|5891.81|5892.56|5892.06|5892.06|5891.56|335
1731959250000|2024-11-18 19:47:30|5892.56|5892.06|5892.56|5892.06|5892.68|5892.18|5892.56|5892.06|65
1731959260000|2024-11-18 19:47:40|5892.31|5891.81|5892.31|5891.81|5892.43|5891.93|5892.31|5891.81|144
1731959270000|2024-11-18 19:47:50|5892.43|5891.93|5892.06|5891.56|5892.43|5891.93|5892.06|5891.56|116
1731959280000|2024-11-18 19:48:00|5892.31|5891.81|5892.06|5891.56|5892.31|5891.81|5892.06|5891.56|389
1731959290000|2024-11-18 19:48:10|5892.31|5891.81|5891.81|5891.31|5892.31|5891.81|5891.81|5891.31|145
1731959300000|2024-11-18 19:48:20|5891.68|5891.18|5891.31|5890.81|5891.68|5891.18|5891.06|5890.56|311
1731959310000|2024-11-18 19:48:30|5891.56|5891.06|5891.56|5891.06|5891.56|5891.06|5891.31|5890.81|367
1731959320000|2024-11-18 19:48:40|5891.68|5891.18|5891.81|5891.31|5891.81|5891.31|5891.56|5891.06|256
1731959330000|2024-11-18 19:48:50|5892.06|5891.56|5891.81|5891.31|5892.06|5891.56|5891.81|5891.31|147
1731959340000|2024-11-18 19:49:00|5891.68|5891.18|5891.81|5891.31|5891.81|5891.31|5891.56|5891.06|142
1731959350000|2024-11-18 19:49:10|5892.06|5891.56|5891.56|5891.06|5892.06|5891.56|5891.31|5890.81|243
1731959360000|2024-11-18 19:49:20|5891.43|5890.93|5892.06|5891.56|5892.06|5891.56|5891.31|5890.81|339
1731959370000|2024-11-18 19:49:30|5891.81|5891.31|5891.81|5891.31|5892.06|5891.56|5891.81|5891.31|127
1731959380000|2024-11-18 19:49:40|5892.06|5891.56|5891.81|5891.31|5892.06|5891.56|5891.81|5891.31|148
1731959390000|2024-11-18 19:49:50|5892.06|5891.56|5892.06|5891.56|5892.06|5891.56|5892.06|5891.56|75
1731959400000|2024-11-18 19:50:00|5892.18|5891.68|5891.56|5891.06|5892.31|5891.81|5891.56|5891.06|447
1731959410000|2024-11-18 19:50:10|5891.81|5891.31|5891.81|5891.31|5891.81|5891.31|5891.31|5890.81|311
1731959420000|2024-11-18 19:50:20|5892.06|5891.56|5892.31|5891.81|5892.56|5892.06|5892.06|5891.56|164
1731959430000|2024-11-18 19:50:30|5892.81|5892.31|5892.81|5892.31|5892.81|5892.31|5892.81|5892.31|291
1731959440000|2024-11-18 19:50:40|5893.06|5892.56|5892.81|5892.31|5893.06|5892.56|5892.81|5892.31|396
1731959450000|2024-11-18 19:50:50|5892.93|5892.43|5892.81|5892.31|5892.93|5892.43|5892.81|5892.31|200
1731959460000|2024-11-18 19:51:00|5892.68|5892.18|5892.81|5892.31|5893.06|5892.56|5892.68|5892.18|309
1731959470000|2024-11-18 19:51:10|5892.93|5892.43|5892.81|5892.31|5893.06|5892.56|5892.81|5892.31|193
1731959480000|2024-11-18 19:51:20|5892.93|5892.43|5892.56|5892.06|5893.06|5892.56|5892.56|5892.06|186
1731959490000|2024-11-18 19:51:30|5892.81|5892.31|5893.06|5892.56|5893.06|5892.56|5892.81|5892.31|97
1731959500000|2024-11-18 19:51:40|5892.81|5892.31|5893.31|5892.81|5893.31|5892.81|5892.81|5892.31|389
1731959510000|2024-11-18 19:51:50|||||||||180
1731959520000|2024-11-18 19:52:00|5893.56|5893.06|5893.31|5892.81|5893.56|5893.06|5893.31|5892.81|434
1731959530000|2024-11-18 19:52:10|5893.81|5893.31|5894.56|5894.06|5894.56|5894.06|5893.56|5893.06|575
1731959540000|2024-11-18 19:52:20|5894.31|5893.81|5894.56|5894.06|5894.56|5894.06|5894.31|5893.81|364
1731959550000|2024-11-18 19:52:30|||||||||155
1731959560000|2024-11-18 19:52:40|5894.43|5893.93|5894.06|5893.56|5894.43|5893.93|5894.06|5893.56|355
1731959570000|2024-11-18 19:52:50|5893.81|5893.31|5893.06|5892.56|5894.06|5893.56|5893.06|5892.56|525
1731959580000|2024-11-18 19:53:00|5892.81|5892.31|5893.81|5893.31|5893.81|5893.31|5892.81|5892.31|345
1731959590000|2024-11-18 19:53:10|5894.06|5893.56|5893.81|5893.31|5894.06|5893.56|5893.81|5893.31|172
1731959600000|2024-11-18 19:53:20|5893.93|5893.43|5893.81|5893.31|5893.93|5893.43|5893.56|5893.06|273
1731959610000|2024-11-18 19:53:30|||||||||78
1731959620000|2024-11-18 19:53:40|5894.06|5893.56|5894.31|5893.81|5894.31|5893.81|5893.93|5893.43|223
1731959630000|2024-11-18 19:53:50|5894.56|5894.06|5894.56|5894.06|5894.81|5894.31|5894.56|5894.06|103
1731959640000|2024-11-18 19:54:00|5894.68|5894.18|5894.81|5894.31|5894.81|5894.31|5894.56|5894.06|183
1731959650000|2024-11-18 19:54:10|5895.06|5894.56|5896.06|5895.56|5896.31|5895.81|5895.06|5894.56|1267
1731959660000|2024-11-18 19:54:20|5895.81|5895.31|5895.56|5895.06|5895.81|5895.31|5895.56|5895.06|359
1731959670000|2024-11-18 19:54:30|5895.31|5894.81|5895.31|5894.81|5895.56|5895.06|5895.31|5894.81|463
1731959680000|2024-11-18 19:54:40|5895.06|5894.56|5895.31|5894.81|5895.56|5895.06|5895.06|5894.56|244
1731959690000|2024-11-18 19:54:50|5895.18|5894.68|5894.81|5894.31|5895.18|5894.68|5894.68|5894.18|410
1731959700000|2024-11-18 19:55:00|5895.06|5894.56|5895.06|5894.56|5895.06|5894.56|5895.06|5894.56|230
1731959710000|2024-11-18 19:55:10|5895.31|5894.81|5894.56|5894.06|5895.31|5894.81|5894.56|5894.06|295
1731959720000|2024-11-18 19:55:20|5894.81|5894.31|5895.06|5894.56|5895.06|5894.56|5894.81|5894.31|213
1731959730000|2024-11-18 19:55:30|5894.93|5894.43|5893.56|5893.06|5894.93|5894.43|5893.56|5893.06|451
1731959740000|2024-11-18 19:55:40|5893.31|5892.81|5892.56|5892.06|5893.56|5893.06|5892.56|5892.06|889
1731959750000|2024-11-18 19:55:50|5892.31|5891.81|5892.56|5892.06|5892.81|5892.31|5892.31|5891.81|586
1731959760000|2024-11-18 19:56:00|5892.81|5892.31|5892.81|5892.31|5893.31|5892.81|5892.68|5892.18|368
1731959770000|2024-11-18 19:56:10|5892.56|5892.06|5893.06|5892.56|5893.06|5892.56|5892.56|5892.06|254
1731959780000|2024-11-18 19:56:20|5892.81|5892.31|5893.06|5892.56|5893.06|5892.56|5892.81|5892.31|90
1731959790000|2024-11-18 19:56:30|5892.81|5892.31|5892.81|5892.31|5893.06|5892.56|5892.81|5892.31|99
1731959800000|2024-11-18 19:56:40|5893.06|5892.56|5892.56|5892.06|5893.06|5892.56|5892.56|5892.06|215
1731959810000|2024-11-18 19:56:50|5892.81|5892.31|5893.06|5892.56|5893.06|5892.56|5892.81|5892.31|98
1731959820000|2024-11-18 19:57:00|5893.18|5892.68|5894.06|5893.56|5894.06|5893.56|5893.18|5892.68|318
1731959830000|2024-11-18 19:57:10|5893.93|5893.43|5894.18|5893.68|5894.18|5893.68|5893.81|5893.31|278
1731959840000|2024-11-18 19:57:20|5894.31|5893.81|5894.06|5893.56|5894.31|5893.81|5894.06|5893.56|180
1731959850000|2024-11-18 19:57:30|5893.93|5893.43|5894.06|5893.56|5894.06|5893.56|5893.93|5893.43|77
1731959860000|2024-11-18 19:57:40|5893.81|5893.31|5893.56|5893.06|5893.81|5893.31|5893.31|5892.81|284
1731959870000|2024-11-18 19:57:50|||||||||93
1731959880000|2024-11-18 19:58:00|5893.81|5893.31|5894.06|5893.56|5894.06|5893.56|5893.31|5892.81|282
1731959890000|2024-11-18 19:58:10|5893.93|5893.43|5894.06|5893.56|5894.31|5893.81|5893.93|5893.43|245
1731959900000|2024-11-18 19:58:20|5893.93|5893.43|5893.81|5893.31|5893.93|5893.43|5893.81|5893.31|156
1731959910000|2024-11-18 19:58:30|5893.93|5893.43|5894.06|5893.56|5894.06|5893.56|5893.68|5893.18|122
1731959920000|2024-11-18 19:58:40|5893.93|5893.43|5893.81|5893.31|5894.06|5893.56|5893.81|5893.31|171
1731959930000|2024-11-18 19:58:50|5893.56|5893.06|5893.31|5892.81|5893.81|5893.31|5893.06|5892.56|271
1731959940000|2024-11-18 19:59:00|5893.56|5893.06|5893.31|5892.81|5893.68|5893.18|5893.31|5892.81|262
1731959950000|2024-11-18 19:59:10|5893.06|5892.56|5893.06|5892.56|5893.18|5892.68|5893.06|5892.56|75
1731959960000|2024-11-18 19:59:20|5893.18|5892.68|5893.43|5892.93|5893.56|5893.06|5893.18|5892.68|78
1731959970000|2024-11-18 19:59:30|5893.31|5892.81|5893.06|5892.56|5893.31|5892.81|5893.06|5892.56|128
1731959980000|2024-11-18 19:59:40|5893.18|5892.68|5893.56|5893.06|5893.56|5893.06|5893.18|5892.68|211
1731959990000|2024-11-18 19:59:50|5893.81|5893.31|5893.68|5893.18|5894.06|5893.56|5893.56|5893.06|214
1731960000000|2024-11-18 20:00:00|5893.56|5893.06|5894.06|5893.56|5894.18|5893.68|5893.06|5892.56|554
1731960010000|2024-11-18 20:00:10|5893.93|5893.43|5893.56|5893.06|5894.06|5893.56|5893.56|5893.06|173
1731960020000|2024-11-18 20:00:20|5893.31|5892.81|5893.81|5893.31|5893.81|5893.31|5893.31|5892.81|144
1731960030000|2024-11-18 20:00:30|5894.06|5893.56|5893.81|5893.31|5894.06|5893.56|5893.81|5893.31|87
1731960040000|2024-11-18 20:00:40|5893.93|5893.43|5894.06|5893.56|5894.06|5893.56|5893.81|5893.31|180
1731960050000|2024-11-18 20:00:50|5893.81|5893.31|5892.56|5892.06|5893.81|5893.31|5892.56|5892.06|534
1731960060000|2024-11-18 20:01:00|5892.68|5892.18|5893.06|5892.56|5893.56|5893.06|5892.68|5892.18|212
1731960070000|2024-11-18 20:01:10|5893.31|5892.81|5893.31|5892.81|5893.31|5892.81|5893.31|5892.81|216
1731960080000|2024-11-18 20:01:20|5893.43|5892.93|5893.56|5893.06|5893.81|5893.31|5893.06|5892.56|513
1731960090000|2024-11-18 20:01:30|5893.68|5893.18|5894.81|5894.31|5894.81|5894.31|5893.68|5893.18|648
1731960100000|2024-11-18 20:01:40|5895.06|5894.56|5894.81|5894.31|5895.06|5894.56|5894.56|5894.06|437
1731960110000|2024-11-18 20:01:50|5894.68|5894.18|5894.93|5894.43|5895.06|5894.56|5894.68|5894.18|154
1731960120000|2024-11-18 20:02:00|5894.56|5894.06|5894.56|5894.06|5894.81|5894.31|5893.81|5893.31|652
1731960130000|2024-11-18 20:02:10|5894.31|5893.81|5894.56|5894.06|5894.56|5894.06|5894.06|5893.56|298
1731960140000|2024-11-18 20:02:20|5894.81|5894.31|5894.81|5894.31|5894.81|5894.31|5894.56|5894.06|141
1731960150000|2024-11-18 20:02:30|5894.93|5894.43|5894.81|5894.31|5895.18|5894.68|5894.81|5894.31|220
1731960160000|2024-11-18 20:02:40|5894.93|5894.43|5895.31|5894.81|5895.31|5894.81|5894.81|5894.31|167
1731960170000|2024-11-18 20:02:50|5895.06|5894.56|5894.81|5894.31|5895.06|5894.56|5894.56|5894.06|478
1731960180000|2024-11-18 20:03:00|5895.06|5894.56|5895.06|5894.56|5895.06|5894.56|5895.06|5894.56|197
1731960190000|2024-11-18 20:03:10|5895.18|5894.68|5895.31|5894.81|5895.31|5894.81|5895.18|5894.68|288
1731960200000|2024-11-18 20:03:20|5895.56|5895.06|5895.31|5894.81|5895.56|5895.06|5895.31|5894.81|362
1731960210000|2024-11-18 20:03:30|5895.18|5894.68|5894.06|5893.56|5895.18|5894.68|5893.81|5893.31|868
1731960220000|2024-11-18 20:03:40|5894.18|5893.68|5894.06|5893.56|5894.31|5893.81|5894.06|5893.56|71
1731960230000|2024-11-18 20:03:50|5894.31|5893.81|5894.56|5894.06|5894.68|5894.18|5894.31|5893.81|189
1731960240000|2024-11-18 20:04:00|5894.31|5893.81|5894.06|5893.56|5894.31|5893.81|5893.56|5893.06|371
1731960250000|2024-11-18 20:04:10|5894.31|5893.81|5894.06|5893.56|5894.56|5894.06|5894.06|5893.56|177
1731960260000|2024-11-18 20:04:20|5894.31|5893.81|5895.06|5894.56|5895.06|5894.56|5894.31|5893.81|296
1731960270000|2024-11-18 20:04:30|5894.81|5894.31|5894.81|5894.31|5894.81|5894.31|5894.81|5894.31|155
1731960280000|2024-11-18 20:04:40|5894.93|5894.43|5895.81|5895.31|5895.81|5895.31|5894.93|5894.43|308
1731960290000|2024-11-18 20:04:50|5895.56|5895.06|5895.56|5895.06|5895.56|5895.06|5895.56|5895.06|117
1731960300000|2024-11-18 20:05:00|5895.06|5894.56|5894.81|5894.31|5895.06|5894.56|5894.81|5894.31|321
1731960310000|2024-11-18 20:05:10|5895.06|5894.56|5894.81|5894.31|5895.06|5894.56|5894.81|5894.31|261
1731960320000|2024-11-18 20:05:20|||||||||11
1731960330000|2024-11-18 20:05:30|5895.06|5894.56|5895.06|5894.56|5895.06|5894.56|5894.81|5894.31|201
1731960340000|2024-11-18 20:05:40|5894.81|5894.31|5894.81|5894.31|5895.06|5894.56|5894.81|5894.31|175
1731960350000|2024-11-18 20:05:50|5894.93|5894.43|5895.06|5894.56|5895.06|5894.56|5894.81|5894.31|162
1731960360000|2024-11-18 20:06:00|5895.31|5894.81|5894.81|5894.31|5895.56|5895.06|5894.81|5894.31|569
1731960370000|2024-11-18 20:06:10|5894.93|5894.43|5894.81|5894.31|5894.93|5894.43|5894.56|5894.06|214
1731960380000|2024-11-18 20:06:20|5894.93|5894.43|5895.06|5894.56|5895.06|5894.56|5894.81|5894.31|79
1731960390000|2024-11-18 20:06:30|5894.81|5894.31|5894.81|5894.31|5895.06|5894.56|5894.56|5894.06|213
1731960400000|2024-11-18 20:06:40|5894.56|5894.06|5894.81|5894.31|5894.93|5894.43|5894.56|5894.06|115
1731960410000|2024-11-18 20:06:50|5894.68|5894.18|5894.81|5894.31|5894.81|5894.31|5894.56|5894.06|95
1731960420000|2024-11-18 20:07:00|5894.56|5894.06|5894.81|5894.31|5894.81|5894.31|5894.56|5894.06|183
1731960430000|2024-11-18 20:07:10|5895.06|5894.56|5894.06|5893.56|5895.06|5894.56|5894.06|5893.56|361
1731960440000|2024-11-18 20:07:20|5894.31|5893.81|5894.56|5894.06|5894.56|5894.06|5894.31|5893.81|212
1731960450000|2024-11-18 20:07:30|5894.43|5893.93|5894.31|5893.81|5894.56|5894.06|5894.31|5893.81|182
1731960460000|2024-11-18 20:07:40|5894.56|5894.06|5894.56|5894.06|5894.81|5894.31|5894.56|5894.06|140
1731960470000|2024-11-18 20:07:50|5894.43|5893.93|5894.81|5894.31|5894.81|5894.31|5894.31|5893.81|164
1731960480000|2024-11-18 20:08:00|5894.56|5894.06|5894.56|5894.06|5894.81|5894.31|5894.31|5893.81|289
1731960490000|2024-11-18 20:08:10|5894.31|5893.81|5894.06|5893.56|5894.56|5894.06|5894.06|5893.56|131
1731960500000|2024-11-18 20:08:20|5893.93|5893.43|5894.43|5893.93|5894.56|5894.06|5893.81|5893.31|421
1731960510000|2024-11-18 20:08:30|5894.31|5893.81|5894.56|5894.06|5894.56|5894.06|5894.06|5893.56|256
1731960520000|2024-11-18 20:08:40|5894.68|5894.18|5894.81|5894.31|5895.06|5894.56|5894.56|5894.06|177
1731960530000|2024-11-18 20:08:50|5894.56|5894.06|5894.56|5894.06|5894.56|5894.06|5894.56|5894.06|57
1731960540000|2024-11-18 20:09:00|5894.31|5893.81|5894.31|5893.81|5894.31|5893.81|5894.31|5893.81|208
1731960550000|2024-11-18 20:09:10|5894.56|5894.06|5894.56|5894.06|5894.56|5894.06|5894.56|5894.06|65
1731960560000|2024-11-18 20:09:20|5894.43|5893.93|5894.31|5893.81|5894.56|5894.06|5894.31|5893.81|96
1731960570000|2024-11-18 20:09:30|5894.18|5893.68|5894.31|5893.81|5894.31|5893.81|5894.06|5893.56|108
1731960580000|2024-11-18 20:09:40|5894.43|5893.93|5894.31|5893.81|5894.56|5894.06|5894.31|5893.81|131
1731960590000|2024-11-18 20:09:50|5894.06|5893.56|5894.06|5893.56|5894.31|5893.81|5894.06|5893.56|267
1731960600000|2024-11-18 20:10:00|5894.31|5893.81|5894.81|5894.31|5894.81|5894.31|5894.31|5893.81|291
1731960610000|2024-11-18 20:10:10|5894.56|5894.06|5895.31|5894.81|5895.56|5895.06|5894.56|5894.06|235
1731960620000|2024-11-18 20:10:20|5895.56|5895.06|5895.81|5895.31|5895.81|5895.31|5895.31|5894.81|192
1731960630000|2024-11-18 20:10:30|5896.06|5895.56|5896.06|5895.56|5896.06|5895.56|5896.06|5895.56|336
1731960640000|2024-11-18 20:10:40|5896.31|5895.81|5896.06|5895.56|5896.31|5895.81|5896.06|5895.56|330
1731960650000|2024-11-18 20:10:50|5896.18|5895.68|5895.56|5895.06|5896.31|5895.81|5895.56|5895.06|442
1731960660000|2024-11-18 20:11:00|5895.06|5894.56|5895.31|5894.81|5895.31|5894.81|5895.06|5894.56|354
1731960670000|2024-11-18 20:11:10|5895.56|5895.06|5895.31|5894.81|5895.81|5895.31|5895.31|5894.81|415
1731960680000|2024-11-18 20:11:20|5895.56|5895.06|5895.56|5895.06|5895.56|5895.06|5895.31|5894.81|188
1731960690000|2024-11-18 20:11:30|5895.31|5894.81|5895.31|5894.81|5895.56|5895.06|5895.06|5894.56|233
1731960700000|2024-11-18 20:11:40|5895.56|5895.06|5895.31|5894.81|5895.56|5895.06|5895.18|5894.68|174
1731960710000|2024-11-18 20:11:50|5895.43|5894.93|5895.56|5895.06|5895.56|5895.06|5895.31|5894.81|155
1731960720000|2024-11-18 20:12:00|5895.68|5895.18|5895.56|5895.06|5895.81|5895.31|5895.56|5895.06|260
1731960730000|2024-11-18 20:12:10|5895.43|5894.93|5895.81|5895.31|5895.81|5895.31|5895.31|5894.81|201
1731960740000|2024-11-18 20:12:20|5895.68|5895.18|5895.81|5895.31|5895.81|5895.31|5895.56|5895.06|43
1731960750000|2024-11-18 20:12:30|5896.06|5895.56|5895.81|5895.31|5896.06|5895.56|5895.56|5895.06|289
1731960760000|2024-11-18 20:12:40|5896.06|5895.56|5896.56|5896.06|5896.56|5896.06|5895.81|5895.31|431
1731960770000|2024-11-18 20:12:50|5896.31|5895.81|5896.31|5895.81|5896.56|5896.06|5896.31|5895.81|464
1731960780000|2024-11-18 20:13:00|5896.56|5896.06|5896.56|5896.06|5896.56|5896.06|5896.31|5895.81|223
1731960790000|2024-11-18 20:13:10|5896.81|5896.31|5896.31|5895.81|5896.81|5896.31|5896.31|5895.81|293
1731960800000|2024-11-18 20:13:20|5896.18|5895.68|5895.31|5894.81|5896.18|5895.68|5895.31|5894.81|440
1731960810000|2024-11-18 20:13:30|5895.06|5894.56|5895.81|5895.31|5895.81|5895.31|5895.06|5894.56|334
1731960820000|2024-11-18 20:13:40|5896.06|5895.56|5895.81|5895.31|5896.06|5895.56|5895.81|5895.31|141
1731960830000|2024-11-18 20:13:50|5895.56|5895.06|5895.81|5895.31|5895.81|5895.31|5895.56|5895.06|88
1731960840000|2024-11-18 20:14:00|5895.56|5895.06|5895.06|5894.56|5895.56|5895.06|5894.56|5894.06|295
1731960850000|2024-11-18 20:14:10|5895.31|5894.81|5895.81|5895.31|5895.81|5895.31|5895.31|5894.81|175
1731960860000|2024-11-18 20:14:20|5895.56|5895.06|5895.31|5894.81|5895.56|5895.06|5895.18|5894.68|251
1731960870000|2024-11-18 20:14:30|5895.06|5894.56|5895.06|5894.56|5895.06|5894.56|5895.06|5894.56|78
1731960880000|2024-11-18 20:14:40|5895.31|5894.81|5895.31|5894.81|5895.31|5894.81|5895.18|5894.68|123
1731960890000|2024-11-18 20:14:50|5895.06|5894.56|5894.56|5894.06|5895.06|5894.56|5894.56|5894.06|335
1731960900000|2024-11-18 20:15:00|5894.43|5893.93|5894.06|5893.56|5894.81|5894.31|5893.81|5893.31|389
1731960910000|2024-11-18 20:15:10|5894.31|5893.81|5894.43|5893.93|5894.56|5894.06|5894.31|5893.81|134
1731960920000|2024-11-18 20:15:20|5894.31|5893.81|5893.81|5893.31|5894.56|5894.06|5893.81|5893.31|160
1731960930000|2024-11-18 20:15:30|5893.56|5893.06|5894.31|5893.81|5894.31|5893.81|5893.31|5892.81|556
1731960940000|2024-11-18 20:15:40|5894.56|5894.06|5893.81|5893.31|5894.56|5894.06|5893.81|5893.31|132
1731960950000|2024-11-18 20:15:50|5893.93|5893.43|5893.81|5893.31|5894.06|5893.56|5893.81|5893.31|123
1731960960000|2024-11-18 20:16:00|5894.06|5893.56|5894.06|5893.56|5894.56|5894.06|5893.93|5893.43|375
1731960970000|2024-11-18 20:16:10|5894.31|5893.81|5893.81|5893.31|5894.31|5893.81|5893.81|5893.31|222
1731960980000|2024-11-18 20:16:20|5893.93|5893.43|5894.06|5893.56|5894.06|5893.56|5893.81|5893.31|243
1731960990000|2024-11-18 20:16:30|5894.18|5893.68|5893.81|5893.31|5894.18|5893.68|5893.81|5893.31|97
1731961000000|2024-11-18 20:16:40|5893.56|5893.06|5893.06|5892.56|5893.68|5893.18|5892.81|5892.31|690
1731961010000|2024-11-18 20:16:50|5892.56|5892.06|5893.31|5892.81|5893.31|5892.81|5892.56|5892.06|334
1731961020000|2024-11-18 20:17:00|5893.56|5893.06|5893.81|5893.31|5893.81|5893.31|5893.31|5892.81|214
1731961030000|2024-11-18 20:17:10|5893.56|5893.06|5893.93|5893.43|5893.93|5893.43|5893.56|5893.06|104
1731961040000|2024-11-18 20:17:20|5894.31|5893.81|5894.81|5894.31|5895.06|5894.56|5894.31|5893.81|412
1731961050000|2024-11-18 20:17:30|5894.56|5894.06|5895.31|5894.81|5895.56|5895.06|5894.56|5894.06|312
1731961060000|2024-11-18 20:17:40|5895.56|5895.06|5895.31|5894.81|5895.56|5895.06|5895.31|5894.81|71
1731961070000|2024-11-18 20:17:50|5895.43|5894.93|5895.31|5894.81|5895.56|5895.06|5895.31|5894.81|242
1731961080000|2024-11-18 20:18:00|5895.06|5894.56|5895.06|5894.56|5895.31|5894.81|5895.06|5894.56|256
1731961090000|2024-11-18 20:18:10|5894.93|5894.43|5895.56|5895.06|5895.56|5895.06|5894.93|5894.43|117
1731961100000|2024-11-18 20:18:20|5895.31|5894.81|5895.31|5894.81|5895.81|5895.31|5895.31|5894.81|296
1731961110000|2024-11-18 20:18:30|5895.06|5894.56|5895.06|5894.56|5895.31|5894.81|5894.81|5894.31|174
1731961120000|2024-11-18 20:18:40|5895.31|5894.81|5895.56|5895.06|5895.56|5895.06|5895.06|5894.56|72
1731961130000|2024-11-18 20:18:50|5895.68|5895.18|5895.56|5895.06|5895.68|5895.18|5895.56|5895.06|54
1731961140000|2024-11-18 20:19:00|5895.31|5894.81|5895.81|5895.31|5896.06|5895.56|5895.31|5894.81|281
1731961150000|2024-11-18 20:19:10|5895.93|5895.43|5895.81|5895.31|5896.06|5895.56|5895.81|5895.31|86
1731961160000|2024-11-18 20:19:20|5895.56|5895.06|5895.31|5894.81|5895.81|5895.31|5895.31|5894.81|236
1731961170000|2024-11-18 20:19:30|5895.56|5895.06|5895.06|5894.56|5895.56|5895.06|5894.93|5894.43|186
1731961180000|2024-11-18 20:19:40|5894.81|5894.31|5895.56|5895.06|5895.56|5895.06|5894.81|5894.31|215
1731961190000|2024-11-18 20:19:50|5895.31|5894.81|5895.56|5895.06|5895.56|5895.06|5895.31|5894.81|123
1731961200000|2024-11-18 20:20:00|5895.68|5895.18|5895.56|5895.06|5895.81|5895.31|5895.56|5895.06|136
1731961210000|2024-11-18 20:20:10|5895.31|5894.81|5895.06|5894.56|5895.56|5895.06|5895.06|5894.56|367
1731961220000|2024-11-18 20:20:20|5895.31|5894.81|5895.06|5894.56|5895.31|5894.81|5895.06|5894.56|132
1731961230000|2024-11-18 20:20:30|5895.18|5894.68|5895.31|5894.81|5895.43|5894.93|5895.18|5894.68|285
1731961240000|2024-11-18 20:20:40|5895.56|5895.06|5895.56|5895.06|5895.68|5895.18|5895.56|5895.06|82
1731961250000|2024-11-18 20:20:50|5895.31|5894.81|5895.81|5895.31|5895.81|5895.31|5895.31|5894.81|204
1731961260000|2024-11-18 20:21:00|5895.68|5895.18|5895.56|5895.06|5895.68|5895.18|5895.56|5895.06|106
1731961270000|2024-11-18 20:21:10|5895.68|5895.18|5895.31|5894.81|5895.81|5895.31|5895.31|5894.81|231
1731961280000|2024-11-18 20:21:20|5895.56|5895.06|5895.81|5895.31|5895.81|5895.31|5895.56|5895.06|126
1731961290000|2024-11-18 20:21:30|5896.06|5895.56|5895.56|5895.06|5896.31|5895.81|5895.56|5895.06|475
1731961300000|2024-11-18 20:21:40|5895.68|5895.18|5895.56|5895.06|5895.81|5895.31|5895.56|5895.06|198
1731961310000|2024-11-18 20:21:50|5895.31|5894.81|5895.31|5894.81|5895.31|5894.81|5895.31|5894.81|176
1731961320000|2024-11-18 20:22:00|5895.06|5894.56|5895.56|5895.06|5895.56|5895.06|5895.06|5894.56|206
1731961330000|2024-11-18 20:22:10|5895.43|5894.93|5895.31|5894.81|5895.43|5894.93|5895.06|5894.56|216
1731961340000|2024-11-18 20:22:20|5895.18|5894.68|5895.06|5894.56|5895.31|5894.81|5895.06|5894.56|246
1731961350000|2024-11-18 20:22:30|5894.81|5894.31|5895.56|5895.06|5895.56|5895.06|5894.81|5894.31|199
1731961360000|2024-11-18 20:22:40|||||||||245
1731961370000|2024-11-18 20:22:50|5895.31|5894.81|5895.43|5894.93|5895.56|5895.06|5895.31|5894.81|198
1731961380000|2024-11-18 20:23:00|5895.56|5895.06|5895.56|5895.06|5895.56|5895.06|5895.31|5894.81|192
1731961390000|2024-11-18 20:23:10|5895.43|5894.93|5895.56|5895.06|5895.68|5895.18|5895.43|5894.93|133
1731961400000|2024-11-18 20:23:20|5895.43|5894.93|5895.06|5894.56|5895.56|5895.06|5895.06|5894.56|134
1731961410000|2024-11-18 20:23:30|5894.81|5894.31|5895.06|5894.56|5895.06|5894.56|5894.31|5893.81|280
1731961420000|2024-11-18 20:23:40|5894.81|5894.31|5894.56|5894.06|5895.06|5894.56|5894.56|5894.06|230
1731961430000|2024-11-18 20:23:50|5894.81|5894.31|5894.81|5894.31|5894.81|5894.31|5894.56|5894.06|113
1731961440000|2024-11-18 20:24:00|5895.06|5894.56|5895.56|5895.06|5895.56|5895.06|5895.06|5894.56|234
1731961450000|2024-11-18 20:24:10|5895.31|5894.81|5895.31|5894.81|5895.31|5894.81|5895.31|5894.81|69
1731961460000|2024-11-18 20:24:20|5895.43|5894.93|5895.31|5894.81|5895.43|5894.93|5895.31|5894.81|102
1731961470000|2024-11-18 20:24:30|5895.43|5894.93|5895.31|5894.81|5895.56|5895.06|5895.31|5894.81|248
1731961480000|2024-11-18 20:24:40|5895.56|5895.06|5895.31|5894.81|5895.56|5895.06|5895.31|5894.81|196
1731961490000|2024-11-18 20:24:50|5895.56|5895.06|5895.56|5895.06|5895.56|5895.06|5895.31|5894.81|139
1731961500000|2024-11-18 20:25:00|5895.81|5895.31|5895.31|5894.81|5895.81|5895.31|5895.31|5894.81|212
1731961510000|2024-11-18 20:25:10|5895.06|5894.56|5895.06|5894.56|5895.31|5894.81|5895.06|5894.56|232
1731961520000|2024-11-18 20:25:20|5894.93|5894.43|5895.06|5894.56|5895.06|5894.56|5894.81|5894.31|258
1731961530000|2024-11-18 20:25:30|5895.31|5894.81|5895.81|5895.31|5895.81|5895.31|5895.31|5894.81|180
1731961540000|2024-11-18 20:25:40|5895.68|5895.18|5895.81|5895.31|5895.81|5895.31|5895.56|5895.06|307
1731961550000|2024-11-18 20:25:50|5895.56|5895.06|5895.56|5895.06|5895.56|5895.06|5895.43|5894.93|215
1731961560000|2024-11-18 20:26:00|||||||||45
1731961570000|2024-11-18 20:26:10|5895.68|5895.18|5895.31|5894.81|5895.68|5895.18|5895.31|5894.81|100
1731961580000|2024-11-18 20:26:20|5895.43|5894.93|5895.31|5894.81|5895.56|5895.06|5895.06|5894.56|170
1731961590000|2024-11-18 20:26:30|5895.06|5894.56|5895.06|5894.56|5895.18|5894.68|5894.81|5894.31|291
1731961600000|2024-11-18 20:26:40|5895.31|5894.81|5895.31|5894.81|5895.31|5894.81|5895.06|5894.56|159
1731961610000|2024-11-18 20:26:50|5895.06|5894.56|5895.06|5894.56|5895.06|5894.56|5894.81|5894.31|301
1731961620000|2024-11-18 20:27:00|5895.31|5894.81|5895.56|5895.06|5895.56|5895.06|5895.31|5894.81|196
1731961630000|2024-11-18 20:27:10|5895.43|5894.93|5895.06|5894.56|5895.56|5895.06|5895.06|5894.56|132
1731961640000|2024-11-18 20:27:20|5895.18|5894.68|5895.56|5895.06|5895.56|5895.06|5895.18|5894.68|174
1731961650000|2024-11-18 20:27:30|5895.68|5895.18|5895.31|5894.81|5895.81|5895.31|5895.31|5894.81|187
1731961660000|2024-11-18 20:27:40|5895.43|5894.93|5895.81|5895.31|5895.81|5895.31|5895.31|5894.81|59
1731961670000|2024-11-18 20:27:50|5895.31|5894.81|5895.81|5895.31|5895.81|5895.31|5895.31|5894.81|240
1731961680000|2024-11-18 20:28:00|5895.68|5895.18|5896.06|5895.56|5896.06|5895.56|5895.68|5895.18|151
1731961690000|2024-11-18 20:28:10|5895.93|5895.43|5895.81|5895.31|5895.93|5895.43|5895.56|5895.06|169
1731961700000|2024-11-18 20:28:20|5895.56|5895.06|5895.56|5895.06|5895.81|5895.31|5895.56|5895.06|155
1731961710000|2024-11-18 20:28:30|5895.43|5894.93|5896.06|5895.56|5896.06|5895.56|5895.43|5894.93|221
1731961720000|2024-11-18 20:28:40|5895.81|5895.31|5895.81|5895.31|5896.06|5895.56|5895.81|5895.31|152
1731961730000|2024-11-18 20:28:50|5895.56|5895.06|5895.81|5895.31|5895.81|5895.31|5895.31|5894.81|436
1731961740000|2024-11-18 20:29:00|5896.06|5895.56|5895.81|5895.31|5896.06|5895.56|5895.81|5895.31|138
1731961750000|2024-11-18 20:29:10|5896.06|5895.56|5896.56|5896.06|5896.56|5896.06|5896.06|5895.56|667
1731961760000|2024-11-18 20:29:20|5896.81|5896.31|5896.56|5896.06|5896.81|5896.31|5896.56|5896.06|131
1731961770000|2024-11-18 20:29:30|5896.81|5896.31|5896.56|5896.06|5896.81|5896.31|5896.56|5896.06|264
1731961780000|2024-11-18 20:29:40|5896.31|5895.81|5896.31|5895.81|5896.56|5896.06|5896.31|5895.81|252
1731961790000|2024-11-18 20:29:50|5896.56|5896.06|5896.81|5896.31|5896.81|5896.31|5896.31|5895.81|287
1731961800000|2024-11-18 20:30:00|5896.56|5896.06|5896.31|5895.81|5896.81|5896.31|5896.06|5895.56|546
1731961810000|2024-11-18 20:30:10|5896.06|5895.56|5895.81|5895.31|5896.31|5895.81|5895.81|5895.31|426
1731961820000|2024-11-18 20:30:20|5895.56|5895.06|5895.68|5895.18|5896.06|5895.56|5895.56|5895.06|260
1731961830000|2024-11-18 20:30:30|5895.56|5895.06|5895.56|5895.06|5895.56|5895.06|5895.31|5894.81|378
1731961840000|2024-11-18 20:30:40|5895.81|5895.31|5896.06|5895.56|5896.06|5895.56|5895.81|5895.31|117
1731961850000|2024-11-18 20:30:50|5895.93|5895.43|5895.56|5895.06|5896.06|5895.56|5895.31|5894.81|235
1731961860000|2024-11-18 20:31:00|5895.81|5895.31|5895.56|5895.06|5895.81|5895.31|5895.31|5894.81|366
1731961870000|2024-11-18 20:31:10|5895.31|5894.81|5895.31|5894.81|5895.31|5894.81|5895.31|5894.81|236
1731961880000|2024-11-18 20:31:20|||||||||311
1731961890000|2024-11-18 20:31:30|5895.56|5895.06|5894.31|5893.81|5895.56|5895.06|5894.31|5893.81|539
1731961900000|2024-11-18 20:31:40|5894.56|5894.06|5894.56|5894.06|5894.56|5894.06|5894.06|5893.56|595
1731961910000|2024-11-18 20:31:50|5894.81|5894.31|5894.31|5893.81|5894.81|5894.31|5894.31|5893.81|122
1731961920000|2024-11-18 20:32:00|5894.43|5893.93|5894.56|5894.06|5894.81|5894.31|5894.31|5893.81|460
1731961930000|2024-11-18 20:32:10|5894.31|5893.81|5894.31|5893.81|5894.31|5893.81|5894.18|5893.68|164
1731961940000|2024-11-18 20:32:20|5894.06|5893.56|5893.81|5893.31|5894.06|5893.56|5893.81|5893.31|188
1731961950000|2024-11-18 20:32:30|5893.56|5893.06|5893.06|5892.56|5893.56|5893.06|5892.81|5892.31|1073
1731961960000|2024-11-18 20:32:40|5892.81|5892.31|5893.06|5892.56|5893.31|5892.81|5892.81|5892.31|339
1731961970000|2024-11-18 20:32:50|5893.31|5892.81|5893.56|5893.06|5893.56|5893.06|5893.06|5892.56|548
1731961980000|2024-11-18 20:33:00|5893.31|5892.81|5893.56|5893.06|5893.56|5893.06|5893.06|5892.56|438
1731961990000|2024-11-18 20:33:10|5893.43|5892.93|5893.18|5892.68|5893.43|5892.93|5893.06|5892.56|286
1731962000000|2024-11-18 20:33:20|5893.31|5892.81|5892.31|5891.81|5893.31|5892.81|5892.31|5891.81|626
1731962010000|2024-11-18 20:33:30|5892.56|5892.06|5892.56|5892.06|5893.06|5892.56|5892.31|5891.81|531
1731962020000|2024-11-18 20:33:40|5892.81|5892.31|5892.56|5892.06|5892.81|5892.31|5892.56|5892.06|256
1731962030000|2024-11-18 20:33:50|5892.68|5892.18|5892.31|5891.81|5892.81|5892.31|5892.31|5891.81|611
1731962040000|2024-11-18 20:34:00|5892.06|5891.56|5892.56|5892.06|5892.81|5892.31|5892.06|5891.56|503
1731962050000|2024-11-18 20:34:10|5892.31|5891.81|5892.31|5891.81|5892.56|5892.06|5892.31|5891.81|117
1731962060000|2024-11-18 20:34:20|5892.56|5892.06|5892.56|5892.06|5892.81|5892.31|5892.56|5892.06|181
1731962070000|2024-11-18 20:34:30|5892.31|5891.81|5893.06|5892.56|5893.06|5892.56|5892.31|5891.81|209
1731962080000|2024-11-18 20:34:40|5892.93|5892.43|5893.06|5892.56|5893.06|5892.56|5892.81|5892.31|114
1731962090000|2024-11-18 20:34:50|5893.31|5892.81|5893.31|5892.81|5893.56|5893.06|5893.31|5892.81|382
1731962100000|2024-11-18 20:35:00|5893.43|5892.93|5892.81|5892.31|5893.43|5892.93|5892.56|5892.06|323
1731962110000|2024-11-18 20:35:10|5892.93|5892.43|5893.06|5892.56|5893.06|5892.56|5892.81|5892.31|162
1731962120000|2024-11-18 20:35:20|5892.81|5892.31|5893.06|5892.56|5893.06|5892.56|5892.81|5892.31|284
1731962130000|2024-11-18 20:35:30|5893.31|5892.81|5893.31|5892.81|5893.56|5893.06|5893.31|5892.81|156
1731962140000|2024-11-18 20:35:40|5893.56|5893.06|5894.31|5893.81|5894.56|5894.06|5893.56|5893.06|706
1731962150000|2024-11-18 20:35:50|5894.43|5893.93|5894.56|5894.06|5894.56|5894.06|5894.31|5893.81|104
1731962160000|2024-11-18 20:36:00|5894.68|5894.18|5894.56|5894.06|5894.81|5894.31|5894.56|5894.06|629
1731962170000|2024-11-18 20:36:10|5894.68|5894.18|5894.56|5894.06|5894.81|5894.31|5894.31|5893.81|324
1731962180000|2024-11-18 20:36:20|5894.68|5894.18|5894.81|5894.31|5894.81|5894.31|5894.56|5894.06|234
1731962190000|2024-11-18 20:36:30|5895.06|5894.56|5895.31|5894.81|5895.56|5895.06|5895.06|5894.56|405
1731962200000|2024-11-18 20:36:40|5895.06|5894.56|5894.56|5894.06|5895.06|5894.56|5894.56|5894.06|244
1731962210000|2024-11-18 20:36:50|5894.81|5894.31|5895.06|5894.56|5895.18|5894.68|5894.81|5894.31|124
1731962220000|2024-11-18 20:37:00|5894.93|5894.43|5894.81|5894.31|5895.06|5894.56|5894.81|5894.31|163
1731962230000|2024-11-18 20:37:10|5895.06|5894.56|5895.06|5894.56|5895.06|5894.56|5895.06|5894.56|120
1731962240000|2024-11-18 20:37:20|5894.81|5894.31|5894.56|5894.06|5894.93|5894.43|5894.56|5894.06|266
1731962250000|2024-11-18 20:37:30|5894.31|5893.81|5894.31|5893.81|5894.56|5894.06|5894.31|5893.81|207
1731962260000|2024-11-18 20:37:40|5894.56|5894.06|5894.31|5893.81|5894.56|5894.06|5894.31|5893.81|90
1731962270000|2024-11-18 20:37:50|5894.06|5893.56|5894.31|5893.81|5894.31|5893.81|5894.06|5893.56|221
1731962280000|2024-11-18 20:38:00|5894.06|5893.56|5893.31|5892.81|5894.06|5893.56|5893.06|5892.56|384
1731962290000|2024-11-18 20:38:10|5893.06|5892.56|5892.56|5892.06|5893.18|5892.68|5892.56|5892.06|275
1731962300000|2024-11-18 20:38:20|5892.31|5891.81|5892.68|5892.18|5892.81|5892.31|5892.06|5891.56|412
1731962310000|2024-11-18 20:38:30|5892.81|5892.31|5892.56|5892.06|5892.81|5892.31|5892.56|5892.06|191
1731962320000|2024-11-18 20:38:40|5892.68|5892.18|5892.81|5892.31|5893.06|5892.56|5892.56|5892.06|277
1731962330000|2024-11-18 20:38:50|5892.68|5892.18|5892.43|5891.93|5892.81|5892.31|5892.31|5891.81|183
1731962340000|2024-11-18 20:39:00|5892.31|5891.81|5892.56|5892.06|5892.81|5892.31|5892.31|5891.81|351
1731962350000|2024-11-18 20:39:10|5892.31|5891.81|5892.43|5891.93|5892.56|5892.06|5892.31|5891.81|125
1731962360000|2024-11-18 20:39:20|5892.56|5892.06|5892.81|5892.31|5893.06|5892.56|5892.56|5892.06|193
1731962370000|2024-11-18 20:39:30|5893.06|5892.56|5892.56|5892.06|5893.06|5892.56|5892.56|5892.06|121
1731962380000|2024-11-18 20:39:40|5892.81|5892.31|5892.81|5892.31|5892.93|5892.43|5892.56|5892.06|321
1731962390000|2024-11-18 20:39:50|5892.93|5892.43|5892.81|5892.31|5892.93|5892.43|5892.81|5892.31|43
1731962400000|2024-11-18 20:40:00|5893.06|5892.56|5892.56|5892.06|5893.06|5892.56|5892.56|5892.06|253
1731962410000|2024-11-18 20:40:10|5892.31|5891.81|5892.06|5891.56|5892.56|5892.06|5892.06|5891.56|291
1731962420000|2024-11-18 20:40:20|5892.18|5891.68|5892.56|5892.06|5892.56|5892.06|5892.06|5891.56|342
1731962430000|2024-11-18 20:40:30|5892.31|5891.81|5892.31|5891.81|5892.31|5891.81|5892.06|5891.56|250
1731962440000|2024-11-18 20:40:40|5892.18|5891.68|5892.81|5892.31|5892.81|5892.31|5892.18|5891.68|144
1731962450000|2024-11-18 20:40:50|5893.06|5892.56|5892.81|5892.31|5893.06|5892.56|5892.56|5892.06|292
1731962460000|2024-11-18 20:41:00|5892.56|5892.06|5892.56|5892.06|5892.68|5892.18|5892.06|5891.56|349
1731962470000|2024-11-18 20:41:10|5892.81|5892.31|5892.81|5892.31|5892.81|5892.31|5892.56|5892.06|351
1731962480000|2024-11-18 20:41:20|5892.56|5892.06|5892.31|5891.81|5892.56|5892.06|5892.18|5891.68|230
1731962490000|2024-11-18 20:41:30|5892.18|5891.68|5892.31|5891.81|5892.56|5892.06|5892.18|5891.68|227
1731962500000|2024-11-18 20:41:40|5892.56|5892.06|5892.56|5892.06|5892.56|5892.06|5892.56|5892.06|201
1731962510000|2024-11-18 20:41:50|5892.81|5892.31|5892.81|5892.31|5892.81|5892.31|5892.81|5892.31|54
1731962520000|2024-11-18 20:42:00|5893.06|5892.56|5892.56|5892.06|5893.06|5892.56|5892.56|5892.06|297
1731962530000|2024-11-18 20:42:10|5892.68|5892.18|5892.81|5892.31|5892.81|5892.31|5892.68|5892.18|73
1731962540000|2024-11-18 20:42:20|5892.68|5892.18|5892.06|5891.56|5892.81|5892.31|5892.06|5891.56|270
1731962550000|2024-11-18 20:42:30|5892.18|5891.68|5892.31|5891.81|5892.56|5892.06|5892.06|5891.56|330
1731962560000|2024-11-18 20:42:40|5892.43|5891.93|5892.43|5891.93|5892.56|5892.06|5892.31|5891.81|145
1731962570000|2024-11-18 20:42:50|5892.31|5891.81|5892.06|5891.56|5892.56|5892.06|5892.06|5891.56|205
1731962580000|2024-11-18 20:43:00|5891.81|5891.31|5892.31|5891.81|5892.31|5891.81|5891.81|5891.31|212
1731962590000|2024-11-18 20:43:10|5892.06|5891.56|5892.31|5891.81|5892.56|5892.06|5892.06|5891.56|215
1731962600000|2024-11-18 20:43:20|5892.56|5892.06|5892.56|5892.06|5892.56|5892.06|5892.56|5892.06|94
1731962610000|2024-11-18 20:43:30|5892.81|5892.31|5892.81|5892.31|5892.81|5892.31|5892.56|5892.06|260
1731962620000|2024-11-18 20:43:40|5892.68|5892.18|5892.81|5892.31|5892.81|5892.31|5892.56|5892.06|92
1731962630000|2024-11-18 20:43:50|5893.06|5892.56|5892.56|5892.06|5893.06|5892.56|5892.56|5892.06|209
1731962640000|2024-11-18 20:44:00|5892.81|5892.31|5892.81|5892.31|5892.81|5892.31|5892.81|5892.31|214
1731962650000|2024-11-18 20:44:10|5892.93|5892.43|5893.31|5892.81|5893.56|5893.06|5892.81|5892.31|371
1731962660000|2024-11-18 20:44:20|5893.06|5892.56|5893.31|5892.81|5893.31|5892.81|5893.06|5892.56|166
1731962670000|2024-11-18 20:44:30|5893.43|5892.93|5893.31|5892.81|5893.43|5892.93|5893.31|5892.81|41
1731962680000|2024-11-18 20:44:40|5893.06|5892.56|5893.56|5893.06|5893.56|5893.06|5893.06|5892.56|237
1731962690000|2024-11-18 20:44:50|5893.31|5892.81|5893.31|5892.81|5893.31|5892.81|5893.31|5892.81|158
1731962700000|2024-11-18 20:45:00|5893.06|5892.56|5893.06|5892.56|5893.06|5892.56|5893.06|5892.56|210
1731962710000|2024-11-18 20:45:10|5893.18|5892.68|5892.81|5892.31|5893.31|5892.81|5892.81|5892.31|232
1731962720000|2024-11-18 20:45:20|5892.68|5892.18|5893.06|5892.56|5893.06|5892.56|5892.68|5892.18|155
1731962730000|2024-11-18 20:45:30|5893.31|5892.81|5893.81|5893.31|5893.93|5893.43|5893.31|5892.81|478
1731962740000|2024-11-18 20:45:40|5893.93|5893.43|5893.06|5892.56|5893.93|5893.43|5893.06|5892.56|333
1731962750000|2024-11-18 20:45:50|5893.31|5892.81|5893.56|5893.06|5893.56|5893.06|5893.31|5892.81|107
1731962760000|2024-11-18 20:46:00|5893.31|5892.81|5893.81|5893.31|5893.81|5893.31|5893.31|5892.81|207
1731962770000|2024-11-18 20:46:10|5893.56|5893.06|5893.56|5893.06|5893.81|5893.31|5893.56|5893.06|114
1731962780000|2024-11-18 20:46:20|5893.68|5893.18|5893.81|5893.31|5893.81|5893.31|5893.56|5893.06|78
1731962790000|2024-11-18 20:46:30|5894.06|5893.56|5893.31|5892.81|5894.06|5893.56|5893.31|5892.81|424
1731962800000|2024-11-18 20:46:40|5893.06|5892.56|5892.81|5892.31|5893.31|5892.81|5892.68|5892.18|199
1731962810000|2024-11-18 20:46:50|5893.06|5892.56|5893.31|5892.81|5893.31|5892.81|5893.06|5892.56|201
1731962820000|2024-11-18 20:47:00|5893.18|5892.68|5892.81|5892.31|5893.18|5892.68|5892.81|5892.31|122
1731962830000|2024-11-18 20:47:10|5892.56|5892.06|5892.56|5892.06|5892.81|5892.31|5892.31|5891.81|410
1731962840000|2024-11-18 20:47:20|5892.31|5891.81|5892.18|5891.68|5892.31|5891.81|5892.06|5891.56|245
1731962850000|2024-11-18 20:47:30|5892.31|5891.81|5891.56|5891.06|5892.31|5891.81|5891.56|5891.06|423
1731962860000|2024-11-18 20:47:40|5891.81|5891.31|5892.31|5891.81|5892.56|5892.06|5891.81|5891.31|593
1731962870000|2024-11-18 20:47:50|5892.56|5892.06|5892.31|5891.81|5892.68|5892.18|5892.31|5891.81|186
1731962880000|2024-11-18 20:48:00|5892.18|5891.68|5892.81|5892.31|5892.81|5892.31|5892.18|5891.68|384
1731962890000|2024-11-18 20:48:10|5893.06|5892.56|5893.43|5892.93|5893.56|5893.06|5893.06|5892.56|252
1731962900000|2024-11-18 20:48:20|5893.31|5892.81|5893.56|5893.06|5893.56|5893.06|5893.31|5892.81|216
1731962910000|2024-11-18 20:48:30|5893.68|5893.18|5893.56|5893.06|5893.81|5893.31|5893.43|5892.93|272
1731962920000|2024-11-18 20:48:40|5893.31|5892.81|5893.56|5893.06|5893.56|5893.06|5893.31|5892.81|290
1731962930000|2024-11-18 20:48:50|5893.43|5892.93|5893.81|5893.31|5893.81|5893.31|5893.43|5892.93|120
1731962940000|2024-11-18 20:49:00|5893.93|5893.43|5894.56|5894.06|5894.56|5894.06|5893.93|5893.43|414
1731962950000|2024-11-18 20:49:10|5894.81|5894.31|5894.56|5894.06|5894.81|5894.31|5894.31|5893.81|644
1731962960000|2024-11-18 20:49:20|5894.81|5894.31|5894.56|5894.06|5894.81|5894.31|5894.56|5894.06|283
1731962970000|2024-11-18 20:49:30|5894.68|5894.18|5894.56|5894.06|5894.81|5894.31|5894.56|5894.06|309
1731962980000|2024-11-18 20:49:40|5894.31|5893.81|5894.56|5894.06|5894.81|5894.31|5894.31|5893.81|287
1731962990000|2024-11-18 20:49:50|5894.81|5894.31|5895.06|5894.56|5895.06|5894.56|5894.81|5894.31|185
1731963000000|2024-11-18 20:50:00|5895.18|5894.68|5892.06|5891.56|5895.18|5894.68|5891.56|5891.06|3245
1731963010000|2024-11-18 20:50:10|5891.81|5891.31|5891.81|5891.31|5892.06|5891.56|5891.56|5891.06|1431
1731963020000|2024-11-18 20:50:20|5891.68|5891.18|5891.31|5890.81|5891.81|5891.31|5890.81|5890.31|1114
1731963030000|2024-11-18 20:50:30|5891.06|5890.56|5891.31|5890.81|5891.56|5891.06|5891.06|5890.56|568
1731963040000|2024-11-18 20:50:40|5891.56|5891.06|5892.06|5891.56|5892.31|5891.81|5891.31|5890.81|837
1731963050000|2024-11-18 20:50:50|5891.81|5891.31|5891.56|5891.06|5891.81|5891.31|5891.31|5890.81|348
1731963060000|2024-11-18 20:51:00|5891.81|5891.31|5891.93|5891.43|5892.31|5891.81|5891.68|5891.18|384
1731963070000|2024-11-18 20:51:10|5892.06|5891.56|5891.56|5891.06|5892.06|5891.56|5891.31|5890.81|490
1731963080000|2024-11-18 20:51:20|5891.81|5891.31|5892.31|5891.81|5892.56|5892.06|5891.81|5891.31|475
1731963090000|2024-11-18 20:51:30|5892.06|5891.56|5891.56|5891.06|5892.06|5891.56|5891.56|5891.06|481
1731963100000|2024-11-18 20:51:40|5891.31|5890.81|5891.56|5891.06|5891.81|5891.31|5891.31|5890.81|492
1731963110000|2024-11-18 20:51:50|5891.43|5890.93|5891.56|5891.06|5891.56|5891.06|5891.31|5890.81|406
1731963120000|2024-11-18 20:52:00|5891.81|5891.31|5891.56|5891.06|5891.81|5891.31|5891.31|5890.81|414
1731963130000|2024-11-18 20:52:10|5891.81|5891.31|5891.56|5891.06|5891.81|5891.31|5891.31|5890.81|563
1731963140000|2024-11-18 20:52:20|5891.31|5890.81|5891.81|5891.31|5891.81|5891.31|5891.31|5890.81|255
1731963150000|2024-11-18 20:52:30|5891.56|5891.06|5891.56|5891.06|5891.56|5891.06|5891.31|5890.81|273
1731963160000|2024-11-18 20:52:40|5891.31|5890.81|5891.56|5891.06|5891.81|5891.31|5891.06|5890.56|453
1731963170000|2024-11-18 20:52:50|5891.43|5890.93|5890.31|5889.81|5891.56|5891.06|5890.31|5889.81|1577
1731963180000|2024-11-18 20:53:00|5890.06|5889.56|5889.56|5889.06|5890.06|5889.56|5889.31|5888.81|1321
1731963190000|2024-11-18 20:53:10|5889.43|5888.93|5889.31|5888.81|5889.56|5889.06|5889.06|5888.56|404
1731963200000|2024-11-18 20:53:20|5889.06|5888.56|5889.31|5888.81|5889.31|5888.81|5889.06|5888.56|331
1731963210000|2024-11-18 20:53:30|5889.06|5888.56|5888.81|5888.31|5889.06|5888.56|5888.31|5887.81|1233
1731963220000|2024-11-18 20:53:40|5888.56|5888.06|5889.06|5888.56|5889.06|5888.56|5888.56|5888.06|428
1731963230000|2024-11-18 20:53:50|5889.18|5888.68|5888.81|5888.31|5889.18|5888.68|5888.81|5888.31|519
1731963240000|2024-11-18 20:54:00|5888.93|5888.43|5889.56|5889.06|5889.56|5889.06|5888.93|5888.43|607
1731963250000|2024-11-18 20:54:10|5888.56|5888.06|5888.56|5888.06|5888.81|5888.31|5888.56|5888.06|703
1731963260000|2024-11-18 20:54:20|5888.81|5888.31|5888.56|5888.06|5888.81|5888.31|5888.31|5887.81|535
1731963270000|2024-11-18 20:54:30|5889.31|5888.81|5888.56|5888.06|5889.31|5888.81|5888.56|5888.06|638
1731963280000|2024-11-18 20:54:40|5889.06|5888.56|5889.31|5888.81|5889.31|5888.81|5888.81|5888.31|1138
1731963290000|2024-11-18 20:54:50|5889.18|5888.68|5889.56|5889.06|5889.56|5889.06|5888.56|5888.06|886
1731963300000|2024-11-18 20:55:00|5890.31|5889.81|5892.31|5891.81|5892.31|5891.81|5890.31|5889.81|2769
1731963310000|2024-11-18 20:55:10|5892.06|5891.56|5891.81|5891.31|5892.06|5891.56|5891.31|5890.81|742
1731963320000|2024-11-18 20:55:20|5892.06|5891.56|5891.56|5891.06|5892.31|5891.81|5891.56|5891.06|913
1731963330000|2024-11-18 20:55:30|5891.81|5891.31|5891.56|5891.06|5892.18|5891.68|5891.56|5891.06|831
1731963340000|2024-11-18 20:55:40|5891.06|5890.56|5891.81|5891.31|5891.81|5891.31|5890.56|5890.06|868
1731963350000|2024-11-18 20:55:50|5891.68|5891.18|5891.56|5891.06|5891.81|5891.31|5891.56|5891.06|711
1731963360000|2024-11-18 20:56:00|5891.31|5890.81|5890.56|5890.06|5891.31|5890.81|5890.56|5890.06|652
1731963370000|2024-11-18 20:56:10|5891.06|5890.56|5890.81|5890.31|5891.56|5891.06|5890.81|5890.31|702
1731963380000|2024-11-18 20:56:20|5890.56|5890.06|5890.31|5889.81|5890.81|5890.31|5890.31|5889.81|337
1731963390000|2024-11-18 20:56:30|5890.56|5890.06|5890.31|5889.81|5890.56|5890.06|5890.31|5889.81|551
1731963400000|2024-11-18 20:56:40|5890.06|5889.56|5890.06|5889.56|5890.06|5889.56|5889.81|5889.31|498
1731963410000|2024-11-18 20:56:50|5889.81|5889.31|5889.81|5889.31|5890.06|5889.56|5889.56|5889.06|712
1731963420000|2024-11-18 20:57:00|5890.06|5889.56|5890.31|5889.81|5890.56|5890.06|5889.81|5889.31|1020
1731963430000|2024-11-18 20:57:10|5890.06|5889.56|5890.56|5890.06|5890.56|5890.06|5890.06|5889.56|778
1731963440000|2024-11-18 20:57:20|5890.31|5889.81|5890.31|5889.81|5890.31|5889.81|5890.31|5889.81|406
1731963450000|2024-11-18 20:57:30|5890.56|5890.06|5890.06|5889.56|5890.56|5890.06|5890.06|5889.56|439
1731963460000|2024-11-18 20:57:40|5890.31|5889.81|5890.31|5889.81|5890.56|5890.06|5890.06|5889.56|703
1731963470000|2024-11-18 20:57:50|5890.56|5890.06|5890.56|5890.06|5890.81|5890.31|5890.31|5889.81|350
1731963480000|2024-11-18 20:58:00|5890.31|5889.81|5890.06|5889.56|5890.31|5889.81|5890.06|5889.56|828
1731963490000|2024-11-18 20:58:10|5890.18|5889.68|5890.81|5890.31|5891.06|5890.56|5890.06|5889.56|862
1731963500000|2024-11-18 20:58:20|5891.06|5890.56|5891.81|5891.31|5891.81|5891.31|5890.81|5890.31|1191
1731963510000|2024-11-18 20:58:30|5892.06|5891.56|5892.06|5891.56|5892.31|5891.81|5892.06|5891.56|975
1731963520000|2024-11-18 20:58:40|5891.81|5891.31|5892.06|5891.56|5892.06|5891.56|5891.81|5891.31|640
1731963530000|2024-11-18 20:58:50|5892.31|5891.81|5891.06|5890.56|5892.31|5891.81|5890.81|5890.31|1472
1731963540000|2024-11-18 20:59:00|5891.31|5890.81|5890.56|5890.06|5891.31|5890.81|5889.81|5889.31|2886
1731963550000|2024-11-18 20:59:10|5890.31|5889.81|5891.31|5890.81|5892.06|5891.56|5889.93|5889.43|2870
1731963560000|2024-11-18 20:59:20|5891.56|5891.06|5892.81|5892.31|5892.81|5892.31|5891.31|5890.81|3079
1731963570000|2024-11-18 20:59:30|5893.06|5892.56|5894.56|5894.06|5894.81|5894.31|5893.06|5892.56|6847
1731963580000|2024-11-18 20:59:40|5894.81|5894.31|5896.06|5895.56|5896.06|5895.56|5894.31|5893.81|10361
1731963590000|2024-11-18 20:59:50|5895.56|5895.06|5895.31|5894.81|5896.56|5896.06|5894.31|5893.81|25272
1731963600000|2024-11-18 21:00:00|5895.23|5894.73|5895.33|5894.63|5895.83|5895.13|5894.08|5893.38|10385
1731963610000|2024-11-18 21:00:10|5895.08|5894.38|5895.08|5894.38|5895.33|5894.63|5894.83|5894.13|2742
1731963620000|2024-11-18 21:00:20|5894.83|5894.13|5894.33|5893.63|5894.83|5894.13|5894.08|5893.38|2080
1731963630000|2024-11-18 21:00:30|5894.58|5893.88|5895.08|5894.38|5895.33|5894.63|5894.58|5893.88|725
1731963640000|2024-11-18 21:00:40|5895.2|5894.5|5895.58|5894.88|5895.58|5894.88|5895.08|5894.38|464
1731963650000|2024-11-18 21:00:50|5895.33|5894.63|5895.58|5894.88|5895.58|5894.88|5895.33|5894.63|600
1731963660000|2024-11-18 21:01:00|5895.33|5894.63|5895.58|5894.88|5895.83|5895.13|5895.33|5894.63|658
1731963670000|2024-11-18 21:01:10|5895.33|5894.63|5894.83|5894.13|5895.33|5894.63|5894.83|5894.13|576
1731963680000|2024-11-18 21:01:20|5895.08|5894.38|5895.58|5894.88|5895.58|5894.88|5894.83|5894.13|328
1731963690000|2024-11-18 21:01:30|5895.33|5894.63|5896.08|5895.38|5896.08|5895.38|5895.33|5894.63|459
1731963700000|2024-11-18 21:01:40|5896.2|5895.5|5896.08|5895.38|5896.33|5895.63|5896.08|5895.38|483
1731963710000|2024-11-18 21:01:50|5895.83|5895.13|5895.83|5895.13|5895.83|5895.13|5895.58|5894.88|459
1731963720000|2024-11-18 21:02:00|5895.58|5894.88|5895.83|5895.13|5895.83|5895.13|5895.58|5894.88|237
1731963730000|2024-11-18 21:02:10|5896.08|5895.38|5896.08|5895.38|5896.08|5895.38|5896.08|5895.38|466
1731963740000|2024-11-18 21:02:20|5896.2|5895.5|5896.08|5895.38|5896.2|5895.5|5896.08|5895.38|149
1731963750000|2024-11-18 21:02:30|5896.33|5895.63|5896.33|5895.63|5896.33|5895.63|5896.08|5895.38|148
1731963760000|2024-11-18 21:02:40|5896.58|5895.88|5896.83|5896.13|5897.08|5896.38|5896.58|5895.88|438
1731963770000|2024-11-18 21:02:50|5896.33|5895.63|5896.33|5895.63|5896.33|5895.63|5896.33|5895.63|221
1731963780000|2024-11-18 21:03:00|5896.08|5895.38|5896.08|5895.38|5896.08|5895.38|5896.08|5895.38|40
1731963790000|2024-11-18 21:03:10|5895.83|5895.13|5895.58|5894.88|5895.83|5895.13|5895.58|5894.88|305
1731963800000|2024-11-18 21:03:20|5895.83|5895.13|5895.83|5895.13|5895.95|5895.25|5895.83|5895.13|203
1731963810000|2024-11-18 21:03:30|5896.08|5895.38|5895.83|5895.13|5896.08|5895.38|5895.83|5895.13|99
1731963820000|2024-11-18 21:03:40|5895.58|5894.88|5895.83|5895.13|5895.83|5895.13|5895.58|5894.88|241
1731963830000|2024-11-18 21:03:50|5896.08|5895.38|5896.08|5895.38|5896.08|5895.38|5896.08|5895.38|97
1731963840000|2024-11-18 21:04:00|5895.95|5895.25|5895.83|5895.13|5895.95|5895.25|5895.83|5895.13|101
1731963850000|2024-11-18 21:04:10|||||||||34
1731963860000|2024-11-18 21:04:20|5896.08|5895.38|5896.08|5895.38|5896.08|5895.38|5896.08|5895.38|99
1731963870000|2024-11-18 21:04:30|5896.33|5895.63|5896.58|5895.88|5896.58|5895.88|5896.33|5895.63|251
1731963880000|2024-11-18 21:04:40|5896.33|5895.63|5896.33|5895.63|5896.33|5895.63|5896.33|5895.63|253
1731963890000|2024-11-18 21:04:50|5896.58|5895.88|5896.33|5895.63|5896.58|5895.88|5896.33|5895.63|112
1731963900000|2024-11-18 21:05:00|5896.08|5895.38|5895.08|5894.38|5896.08|5895.38|5895.08|5894.38|451
1731963910000|2024-11-18 21:05:10|5894.83|5894.13|5894.83|5894.13|5894.83|5894.13|5894.83|5894.13|316
1731963920000|2024-11-18 21:05:20|5894.95|5894.25|5895.08|5894.38|5895.08|5894.38|5894.95|5894.25|187
1731963930000|2024-11-18 21:05:30|5894.83|5894.13|5894.58|5893.88|5894.83|5894.13|5894.58|5893.88|127
1731963940000|2024-11-18 21:05:40|5894.33|5893.63|5894.33|5893.63|5894.33|5893.63|5894.33|5893.63|183
1731963950000|2024-11-18 21:05:50|5894.45|5893.75|5894.83|5894.13|5894.83|5894.13|5894.45|5893.75|162
1731963960000|2024-11-18 21:06:00|5894.58|5893.88|5894.58|5893.88|5894.58|5893.88|5894.58|5893.88|75
1731963970000|2024-11-18 21:06:10|5894.33|5893.63|5894.33|5893.63|5894.33|5893.63|5894.33|5893.63|60
1731963980000|2024-11-18 21:06:20|5894.08|5893.38|5894.33|5893.63|5894.33|5893.63|5894.08|5893.38|110
1731963990000|2024-11-18 21:06:30|5894.58|5893.88|5894.33|5893.63|5894.58|5893.88|5894.33|5893.63|85
1731964000000|2024-11-18 21:06:40|5894.58|5893.88|5894.33|5893.63|5894.58|5893.88|5894.33|5893.63|104
1731964010000|2024-11-18 21:06:50|5894.08|5893.38|5893.83|5893.13|5894.08|5893.38|5893.83|5893.13|224
1731964020000|2024-11-18 21:07:00|5893.95|5893.25|5894.08|5893.38|5894.08|5893.38|5893.95|5893.25|210
1731964030000|2024-11-18 21:07:10|5894.2|5893.5|5894.33|5893.63|5894.58|5893.88|5894.2|5893.5|381
1731964040000|2024-11-18 21:07:20|5894.08|5893.38|5893.83|5893.13|5894.08|5893.38|5893.83|5893.13|200
1731964050000|2024-11-18 21:07:30|||||||||136
1731964060000|2024-11-18 21:07:40|||||||||21
1731964070000|2024-11-18 21:07:50|||||||||128
1731964080000|2024-11-18 21:08:00|5894.08|5893.38|5893.58|5892.88|5894.08|5893.38|5893.58|5892.88|389
1731964090000|2024-11-18 21:08:10|5893.45|5892.75|5893.08|5892.38|5893.45|5892.75|5892.83|5892.13|323
1731964100000|2024-11-18 21:08:20|5892.83|5892.13|5893.08|5892.38|5893.08|5892.38|5892.83|5892.13|165
1731964110000|2024-11-18 21:08:30|5892.83|5892.13|5892.83|5892.13|5893.08|5892.38|5892.83|5892.13|265
1731964120000|2024-11-18 21:08:40|5892.58|5891.88|5892.58|5891.88|5892.58|5891.88|5892.58|5891.88|156
1731964130000|2024-11-18 21:08:50|5892.83|5892.13|5892.33|5891.63|5892.83|5892.13|5892.33|5891.63|186
1731964140000|2024-11-18 21:09:00|5892.58|5891.88|5892.08|5891.38|5892.58|5891.88|5892.08|5891.38|209
1731964150000|2024-11-18 21:09:10|5892.33|5891.63|5892.58|5891.88|5892.58|5891.88|5892.33|5891.63|122
1731964160000|2024-11-18 21:09:20|||||||||32
1731964170000|2024-11-18 21:09:30|||||||||56
1731964180000|2024-11-18 21:09:40|5892.33|5891.63|5892.33|5891.63|5892.58|5891.88|5892.33|5891.63|300
1731964190000|2024-11-18 21:09:50|5892.08|5891.38|5891.83|5891.13|5892.08|5891.38|5891.58|5890.88|692
1731964200000|2024-11-18 21:10:00|5892.08|5891.38|5891.33|5890.63|5892.08|5891.38|5891.33|5890.63|375
1731964210000|2024-11-18 21:10:10|5891.58|5890.88|5891.58|5890.88|5891.58|5890.88|5891.58|5890.88|70
1731964220000|2024-11-18 21:10:20|5892.08|5891.38|5892.08|5891.38|5892.08|5891.38|5892.08|5891.38|85
1731964230000|2024-11-18 21:10:30|5892.33|5891.63|5893.08|5892.38|5893.08|5892.38|5892.33|5891.63|304
1731964240000|2024-11-18 21:10:40|5892.83|5892.13|5892.83|5892.13|5892.83|5892.13|5892.83|5892.13|42
1731964250000|2024-11-18 21:10:50|5892.58|5891.88|5892.58|5891.88|5892.58|5891.88|5892.58|5891.88|69
1731964260000|2024-11-18 21:11:00|5892.33|5891.63|5892.08|5891.38|5892.33|5891.63|5892.08|5891.38|241
1731964270000|2024-11-18 21:11:10|||||||||13
1731964280000|2024-11-18 21:11:20|5892.2|5891.5|5892.08|5891.38|5892.33|5891.63|5892.08|5891.38|93
1731964290000|2024-11-18 21:11:30|5891.83|5891.13|5891.83|5891.13|5891.83|5891.13|5891.83|5891.13|46
1731964300000|2024-11-18 21:11:40|5892.08|5891.38|5892.08|5891.38|5892.08|5891.38|5892.08|5891.38|87
1731964310000|2024-11-18 21:11:50|5891.95|5891.25|5891.83|5891.13|5892.08|5891.38|5891.83|5891.13|78
1731964320000|2024-11-18 21:12:00|||||||||10
1731964330000|2024-11-18 21:12:10|||||||||26
1731964340000|2024-11-18 21:12:20|||||||||23
1731964350000|2024-11-18 21:12:30|||||||||36
1731964360000|2024-11-18 21:12:40|||||||||8
1731964370000|2024-11-18 21:12:50|5892.33|5891.63|5892.33|5891.63|5892.33|5891.63|5892.33|5891.63|139
1731964380000|2024-11-18 21:13:00|5892.58|5891.88|5893.08|5892.38|5893.08|5892.38|5892.58|5891.88|159
1731964390000|2024-11-18 21:13:10|5893.33|5892.63|5893.33|5892.63|5893.33|5892.63|5893.33|5892.63|134
1731964400000|2024-11-18 21:13:20|5893.08|5892.38|5893.08|5892.38|5893.33|5892.63|5893.08|5892.38|109
1731964410000|2024-11-18 21:13:30|5893.33|5892.63|5893.33|5892.63|5893.33|5892.63|5893.33|5892.63|26
1731964420000|2024-11-18 21:13:40|5893.58|5892.88|5893.58|5892.88|5893.58|5892.88|5893.58|5892.88|84
1731964430000|2024-11-18 21:13:50|5893.83|5893.13|5893.83|5893.13|5893.83|5893.13|5893.83|5893.13|69
1731964440000|2024-11-18 21:14:00|5893.58|5892.88|5893.33|5892.63|5893.58|5892.88|5893.33|5892.63|194
1731964450000|2024-11-18 21:14:10|5893.58|5892.88|5893.58|5892.88|5893.58|5892.88|5893.58|5892.88|30
1731964460000|2024-11-18 21:14:20|||||||||14
1731964470000|2024-11-18 21:14:30|5893.45|5892.75|5893.33|5892.63|5893.58|5892.88|5893.33|5892.63|110
1731964480000|2024-11-18 21:14:40|5893.58|5892.88|5893.58|5892.88|5893.58|5892.88|5893.33|5892.63|99
1731964490000|2024-11-18 21:14:50|5893.33|5892.63|5893.33|5892.63|5893.33|5892.63|5893.33|5892.63|84
1731964500000|2024-11-18 21:15:00|5893.08|5892.38|5893.08|5892.38|5893.33|5892.63|5893.08|5892.38|332
1731964510000|2024-11-18 21:15:10|5893.2|5892.5|5893.08|5892.38|5893.33|5892.63|5893.08|5892.38|116
1731964520000|2024-11-18 21:15:20|||||||||48
1731964530000|2024-11-18 21:15:30|||||||||4
1731964540000|2024-11-18 21:15:40|||||||||40
1731964550000|2024-11-18 21:15:50|||||||||6
1731964560000|2024-11-18 21:16:00|5892.83|5892.13|5892.7|5892|5892.83|5892.13|5892.58|5891.88|263
1731964570000|2024-11-18 21:16:10|5892.83|5892.13|5892.58|5891.88|5892.83|5892.13|5892.58|5891.88|26
1731964580000|2024-11-18 21:16:20|5892.83|5892.13|5892.58|5891.88|5892.83|5892.13|5892.45|5891.75|80
1731964590000|2024-11-18 21:16:30|||||||||18
1731964600000|2024-11-18 21:16:40|5892.08|5891.38|5892.08|5891.38|5892.08|5891.38|5891.95|5891.25|207
1731964610000|2024-11-18 21:16:50|5892.33|5891.63|5892.08|5891.38|5892.33|5891.63|5892.08|5891.38|66
1731964620000|2024-11-18 21:17:00|5892.2|5891.5|5892.58|5891.88|5892.58|5891.88|5892.2|5891.5|122
1731964630000|2024-11-18 21:17:10|5892.7|5892|5892.83|5892.13|5892.83|5892.13|5892.58|5891.88|71
1731964650000|2024-11-18 21:17:30|5893.08|5892.38|5893.08|5892.38|5893.08|5892.38|5893.08|5892.38|55
1731964670000|2024-11-18 21:17:50|5893.2|5892.5|5893.33|5892.63|5893.33|5892.63|5893.2|5892.5|45
1731964680000|2024-11-18 21:18:00|||||||||26
1731964690000|2024-11-18 21:18:10|5893.2|5892.5|5893.08|5892.38|5893.2|5892.5|5893.08|5892.38|112
1731964700000|2024-11-18 21:18:20|5892.83|5892.13|5892.83|5892.13|5892.83|5892.13|5892.83|5892.13|40
1731964710000|2024-11-18 21:18:30|5893.08|5892.38|5893.08|5892.38|5893.08|5892.38|5893.08|5892.38|12
1731964720000|2024-11-18 21:18:40|5893.2|5892.5|5893.08|5892.38|5893.2|5892.5|5893.08|5892.38|37
1731964730000|2024-11-18 21:18:50|5893.2|5892.5|5893.33|5892.63|5893.45|5892.75|5893.2|5892.5|46
1731964740000|2024-11-18 21:19:00|5893.45|5892.75|5893.33|5892.63|5893.45|5892.75|5893.33|5892.63|11
1731964750000|2024-11-18 21:19:10|||||||||1
1731964760000|2024-11-18 21:19:20|||||||||5
1731964770000|2024-11-18 21:19:30|||||||||33
1731964790000|2024-11-18 21:19:50|||||||||1
1731964800000|2024-11-18 21:20:00|5893.58|5892.88|5893.33|5892.63|5893.58|5892.88|5893.33|5892.63|113
1731964810000|2024-11-18 21:20:10|5893.08|5892.38|5893.08|5892.38|5893.08|5892.38|5893.08|5892.38|29
1731964820000|2024-11-18 21:20:20|5892.83|5892.13|5892.83|5892.13|5892.83|5892.13|5892.58|5891.88|149
1731964830000|2024-11-18 21:20:30|5892.58|5891.88|5892.83|5892.13|5892.83|5892.13|5892.58|5891.88|62
1731964840000|2024-11-18 21:20:40|||||||||16
1731964850000|2024-11-18 21:20:50|||||||||22
1731964860000|2024-11-18 21:21:00|5892.95|5892.25|5892.58|5891.88|5892.95|5892.25|5892.58|5891.88|50
1731964870000|2024-11-18 21:21:10|5892.7|5892|5892.83|5892.13|5892.83|5892.13|5892.58|5891.88|18
1731964890000|2024-11-18 21:21:30|5892.58|5891.88|5892.58|5891.88|5892.58|5891.88|5892.58|5891.88|21
1731964900000|2024-11-18 21:21:40|5892.7|5892|5892.58|5891.88|5892.7|5892|5892.58|5891.88|37
1731964910000|2024-11-18 21:21:50|||||||||19
1731964920000|2024-11-18 21:22:00|||||||||3
1731964930000|2024-11-18 21:22:10|5892.7|5892|5892.58|5891.88|5892.83|5892.13|5892.58|5891.88|20
1731964940000|2024-11-18 21:22:20|5892.45|5891.75|5892.58|5891.88|5892.58|5891.88|5892.45|5891.75|78
1731964950000|2024-11-18 21:22:30|5892.45|5891.75|5892.33|5891.63|5892.45|5891.75|5892.33|5891.63|46
1731964960000|2024-11-18 21:22:40|5892.58|5891.88|5892.58|5891.88|5892.58|5891.88|5892.33|5891.63|26
1731964980000|2024-11-18 21:23:00|5892.83|5892.13|5892.58|5891.88|5892.83|5892.13|5892.58|5891.88|77
1731964990000|2024-11-18 21:23:10|||||||||12
1731965000000|2024-11-18 21:23:20|5892.45|5891.75|5892.33|5891.63|5892.45|5891.75|5892.33|5891.63|33
1731965010000|2024-11-18 21:23:30|5892.45|5891.75|5892.58|5891.88|5892.58|5891.88|5892.45|5891.75|7
1731965020000|2024-11-18 21:23:40|||||||||1
1731965030000|2024-11-18 21:23:50|||||||||33
1731965040000|2024-11-18 21:24:00|5892.33|5891.63|5892.58|5891.88|5892.58|5891.88|5892.33|5891.63|80
1731965050000|2024-11-18 21:24:10|||||||||25
1731965070000|2024-11-18 21:24:30|||||||||30
1731965080000|2024-11-18 21:24:40|||||||||20
1731965090000|2024-11-18 21:24:50|5892.7|5892|5892.83|5892.13|5892.83|5892.13|5892.7|5892|53
1731965100000|2024-11-18 21:25:00|5892.95|5892.25|5893.08|5892.38|5893.08|5892.38|5892.95|5892.25|71
1731965110000|2024-11-18 21:25:10|||||||||2
1731965130000|2024-11-18 21:25:30|5893.33|5892.63|5893.33|5892.63|5893.33|5892.63|5893.33|5892.63|52
1731965140000|2024-11-18 21:25:40|5893.58|5892.88|5893.45|5892.75|5893.58|5892.88|5893.33|5892.63|154
1731965150000|2024-11-18 21:25:50|5893.33|5892.63|5893.33|5892.63|5893.33|5892.63|5893.33|5892.63|22
1731965160000|2024-11-18 21:26:00|5893.2|5892.5|5893.08|5892.38|5893.2|5892.5|5893.08|5892.38|107
1731965180000|2024-11-18 21:26:20|5892.95|5892.25|5892.83|5892.13|5892.95|5892.25|5892.83|5892.13|35
1731965190000|2024-11-18 21:26:30|5892.7|5892|5892.7|5892|5892.7|5892|5892.58|5891.88|37
1731965200000|2024-11-18 21:26:40|5892.83|5892.13|5892.83|5892.13|5892.83|5892.13|5892.83|5892.13|39
1731965210000|2024-11-18 21:26:50|||||||||1
1731965220000|2024-11-18 21:27:00|||||||||16
1731965240000|2024-11-18 21:27:20|||||||||26
1731965250000|2024-11-18 21:27:30|5893.08|5892.38|5893.08|5892.38|5893.08|5892.38|5893.08|5892.38|30
1731965260000|2024-11-18 21:27:40|5893.33|5892.63|5893.33|5892.63|5893.33|5892.63|5893.33|5892.63|16
1731965270000|2024-11-18 21:27:50|5893.45|5892.75|5893.58|5892.88|5893.58|5892.88|5893.45|5892.75|21
1731965280000|2024-11-18 21:28:00|||||||||42
1731965290000|2024-11-18 21:28:10|||||||||4
1731965300000|2024-11-18 21:28:20|5893.33|5892.63|5893.33|5892.63|5893.33|5892.63|5893.33|5892.63|47
1731965310000|2024-11-18 21:28:30|5893.45|5892.75|5893.33|5892.63|5893.58|5892.88|5893.33|5892.63|59
1731965320000|2024-11-18 21:28:40|5892.83|5892.13|5892.83|5892.13|5892.83|5892.13|5892.83|5892.13|162
1731965330000|2024-11-18 21:28:50|||||||||14
1731965350000|2024-11-18 21:29:10|5892.7|5892|5892.7|5892|5892.7|5892|5892.58|5891.88|117
1731965360000|2024-11-18 21:29:20|5892.83|5892.13|5892.83|5892.13|5892.83|5892.13|5892.83|5892.13|1
1731965390000|2024-11-18 21:29:50|||||||||3
1731965400000|2024-11-18 21:30:00|||||||||6
1731965420000|2024-11-18 21:30:20|5892.7|5892|5892.58|5891.88|5892.7|5892|5892.58|5891.88|30
1731965430000|2024-11-18 21:30:30|||||||||46
1731965440000|2024-11-18 21:30:40|5892.7|5892|5892.58|5891.88|5892.7|5892|5892.58|5891.88|35
1731965450000|2024-11-18 21:30:50|||||||||1
1731965460000|2024-11-18 21:31:00|5892.08|5891.38|5892.08|5891.38|5892.08|5891.38|5892.08|5891.38|230
1731965470000|2024-11-18 21:31:10|||||||||4
1731965480000|2024-11-18 21:31:20|5892.33|5891.63|5892.33|5891.63|5892.33|5891.63|5892.33|5891.63|69
1731965490000|2024-11-18 21:31:30|||||||||13
1731965500000|2024-11-18 21:31:40|||||||||6
1731965530000|2024-11-18 21:32:10|||||||||2
1731965540000|2024-11-18 21:32:20|||||||||3
1731965550000|2024-11-18 21:32:30|||||||||46
1731965560000|2024-11-18 21:32:40|5892.08|5891.38|5892.08|5891.38|5892.33|5891.63|5892.08|5891.38|54
1731965570000|2024-11-18 21:32:50|5892.2|5891.5|5892.33|5891.63|5892.33|5891.63|5892.2|5891.5|12
1731965580000|2024-11-18 21:33:00|5892.45|5891.75|5892.58|5891.88|5892.58|5891.88|5892.45|5891.75|15
1731965590000|2024-11-18 21:33:10|5892.45|5891.75|5892.58|5891.88|5892.58|5891.88|5892.33|5891.63|52
1731965600000|2024-11-18 21:33:20|5892.45|5891.75|5892.33|5891.63|5892.45|5891.75|5892.33|5891.63|6
1731965610000|2024-11-18 21:33:30|5892.45|5891.75|5892.58|5891.88|5892.58|5891.88|5892.45|5891.75|59
1731965620000|2024-11-18 21:33:40|5892.33|5891.63|5892.33|5891.63|5892.33|5891.63|5892.33|5891.63|38
1731965630000|2024-11-18 21:33:50|5892.2|5891.5|5892.08|5891.38|5892.2|5891.5|5892.08|5891.38|70
1731965640000|2024-11-18 21:34:00|||||||||2
1731965650000|2024-11-18 21:34:10|||||||||42
1731965660000|2024-11-18 21:34:20|||||||||12
1731965670000|2024-11-18 21:34:30|||||||||6
1731965680000|2024-11-18 21:34:40|||||||||3
1731965690000|2024-11-18 21:34:50|||||||||12
1731965730000|2024-11-18 21:35:30|5892.33|5891.63|5892.33|5891.63|5892.33|5891.63|5892.33|5891.63|86
1731965740000|2024-11-18 21:35:40|5892.58|5891.88|5892.58|5891.88|5892.58|5891.88|5892.58|5891.88|34
1731965750000|2024-11-18 21:35:50|||||||||1
1731965760000|2024-11-18 21:36:00|5892.7|5892|5892.58|5891.88|5892.7|5892|5892.58|5891.88|46
1731965800000|2024-11-18 21:36:40|||||||||1
1731965810000|2024-11-18 21:36:50|5892.33|5891.63|5892.45|5891.75|5892.45|5891.75|5892.33|5891.63|91
1731965820000|2024-11-18 21:37:00|5892.33|5891.63|5892.33|5891.63|5892.33|5891.63|5892.33|5891.63|1
1731965830000|2024-11-18 21:37:10|5892.2|5891.5|5892.33|5891.63|5892.33|5891.63|5892.08|5891.38|49
1731965840000|2024-11-18 21:37:20|5892.58|5891.88|5892.58|5891.88|5892.58|5891.88|5892.58|5891.88|9
1731965860000|2024-11-18 21:37:40|||||||||1
1731965870000|2024-11-18 21:37:50|||||||||1
1731965880000|2024-11-18 21:38:00|||||||||26
1731965890000|2024-11-18 21:38:10|||||||||3
1731965900000|2024-11-18 21:38:20|||||||||69
1731965910000|2024-11-18 21:38:30|||||||||1
1731965920000|2024-11-18 21:38:40|5892.7|5892|5892.83|5892.13|5892.83|5892.13|5892.7|5892|19
1731965930000|2024-11-18 21:38:50|5892.7|5892|5892.58|5891.88|5892.7|5892|5892.58|5891.88|41
1731965940000|2024-11-18 21:39:00|||||||||9
1731965960000|2024-11-18 21:39:20|||||||||8
1731965970000|2024-11-18 21:39:30|||||||||2
1731965980000|2024-11-18 21:39:40|||||||||9
1731965990000|2024-11-18 21:39:50|||||||||2
1731966010000|2024-11-18 21:40:10|5892.7|5892|5892.83|5892.13|5892.83|5892.13|5892.7|5892|97
1731966020000|2024-11-18 21:40:20|5893.08|5892.38|5892.83|5892.13|5893.08|5892.38|5892.83|5892.13|110
1731966040000|2024-11-18 21:40:40|5892.95|5892.25|5893.08|5892.38|5893.08|5892.38|5892.83|5892.13|39
1731966060000|2024-11-18 21:41:00|||||||||10
1731966070000|2024-11-18 21:41:10|||||||||1
1731966080000|2024-11-18 21:41:20|||||||||2
1731966100000|2024-11-18 21:41:40|||||||||7
1731966110000|2024-11-18 21:41:50|||||||||6
1731966120000|2024-11-18 21:42:00|5893.2|5892.5|5893.33|5892.63|5893.33|5892.63|5893.2|5892.5|38
1731966130000|2024-11-18 21:42:10|||||||||2
1731966140000|2024-11-18 21:42:20|||||||||2
1731966150000|2024-11-18 21:42:30|||||||||2
1731966160000|2024-11-18 21:42:40|||||||||3
1731966170000|2024-11-18 21:42:50|5893.45|5892.75|5893.58|5892.88|5893.58|5892.88|5893.45|5892.75|69
1731966180000|2024-11-18 21:43:00|5893.45|5892.75|5893.58|5892.88|5893.58|5892.88|5893.45|5892.75|20
1731966190000|2024-11-18 21:43:10|||||||||3
1731966200000|2024-11-18 21:43:20|||||||||28
1731966210000|2024-11-18 21:43:30|||||||||2
1731966220000|2024-11-18 21:43:40|||||||||14
1731966230000|2024-11-18 21:43:50|||||||||7
1731966240000|2024-11-18 21:44:00|||||||||1
1731966250000|2024-11-18 21:44:10|5893.7|5893|5893.83|5893.13|5893.83|5893.13|5893.7|5893|119
1731966260000|2024-11-18 21:44:20|5893.58|5892.88|5893.58|5892.88|5893.58|5892.88|5893.58|5892.88|166
1731966270000|2024-11-18 21:44:30|||||||||4
1731966280000|2024-11-18 21:44:40|||||||||12
1731966290000|2024-11-18 21:44:50|5893.33|5892.63|5893.33|5892.63|5893.33|5892.63|5893.33|5892.63|75
1731966300000|2024-11-18 21:45:00|5893.58|5892.88|5893.08|5892.38|5893.58|5892.88|5893.08|5892.38|127
1731966310000|2024-11-18 21:45:10|5893.33|5892.63|5893.33|5892.63|5893.33|5892.63|5893.33|5892.63|51
1731966330000|2024-11-18 21:45:30|||||||||4
1731966340000|2024-11-18 21:45:40|5893.45|5892.75|5893.33|5892.63|5893.58|5892.88|5893.33|5892.63|34
1731966350000|2024-11-18 21:45:50|5893.45|5892.75|5893.58|5892.88|5893.58|5892.88|5893.45|5892.75|14
1731966360000|2024-11-18 21:46:00|||||||||4
1731966370000|2024-11-18 21:46:10|||||||||21
1731966390000|2024-11-18 21:46:30|||||||||2
1731966400000|2024-11-18 21:46:40|||||||||5
1731966410000|2024-11-18 21:46:50|||||||||21
1731966420000|2024-11-18 21:47:00|5893.83|5893.13|5893.83|5893.13|5893.83|5893.13|5893.83|5893.13|89
1731966430000|2024-11-18 21:47:10|||||||||31
1731966440000|2024-11-18 21:47:20|||||||||26
1731966450000|2024-11-18 21:47:30|||||||||3
1731966470000|2024-11-18 21:47:50|5894.08|5893.38|5894.08|5893.38|5894.08|5893.38|5894.08|5893.38|72
1731966480000|2024-11-18 21:48:00|5893.83|5893.13|5893.83|5893.13|5893.83|5893.13|5893.83|5893.13|53
1731966490000|2024-11-18 21:48:10|||||||||17
1731966500000|2024-11-18 21:48:20|||||||||26
1731966520000|2024-11-18 21:48:40|5893.95|5893.25|5893.83|5893.13|5893.95|5893.25|5893.83|5893.13|60
1731966530000|2024-11-18 21:48:50|5893.95|5893.25|5893.83|5893.13|5894.08|5893.38|5893.83|5893.13|15
1731966540000|2024-11-18 21:49:00|5893.95|5893.25|5893.95|5893.25|5893.95|5893.25|5893.95|5893.25|25
1731966550000|2024-11-18 21:49:10|5893.83|5893.13|5893.95|5893.25|5894.08|5893.38|5893.83|5893.13|12
1731966560000|2024-11-18 21:49:20|5893.83|5893.13|5893.83|5893.13|5893.83|5893.13|5893.83|5893.13|3
1731966580000|2024-11-18 21:49:40|||||||||2
1731966590000|2024-11-18 21:49:50|||||||||9
1731966600000|2024-11-18 21:50:00|||||||||12
1731966610000|2024-11-18 21:50:10|||||||||25
1731966620000|2024-11-18 21:50:20|||||||||106
1731966630000|2024-11-18 21:50:30|||||||||1
1731966650000|2024-11-18 21:50:50|||||||||19
1731966660000|2024-11-18 21:51:00|||||||||1
1731966680000|2024-11-18 21:51:20|||||||||20
1731966690000|2024-11-18 21:51:30|||||||||78
1731966700000|2024-11-18 21:51:40|||||||||5
1731966730000|2024-11-18 21:52:10|||||||||2
1731966760000|2024-11-18 21:52:40|5894.08|5893.38|5894.08|5893.38|5894.08|5893.38|5894.08|5893.38|72
1731966770000|2024-11-18 21:52:50|||||||||24
1731966800000|2024-11-18 21:53:20|||||||||7
1731966810000|2024-11-18 21:53:30|5893.83|5893.13|5893.83|5893.13|5893.83|5893.13|5893.83|5893.13|51
1731966830000|2024-11-18 21:53:50|||||||||2
1731966840000|2024-11-18 21:54:00|||||||||69
1731966860000|2024-11-18 21:54:20|||||||||6
1731966870000|2024-11-18 21:54:30|5893.95|5893.25|5894.08|5893.38|5894.08|5893.38|5893.95|5893.25|25
1731966880000|2024-11-18 21:54:40|||||||||26
1731966890000|2024-11-18 21:54:50|||||||||69
1731966900000|2024-11-18 21:55:00|5893.83|5893.13|5893.83|5893.13|5893.83|5893.13|5893.83|5893.13|40
1731966910000|2024-11-18 21:55:10|||||||||2
1731966920000|2024-11-18 21:55:20|||||||||4
1731966930000|2024-11-18 21:55:30|||||||||6
1731966940000|2024-11-18 21:55:40|||||||||5
1731966950000|2024-11-18 21:55:50|||||||||11
1731966960000|2024-11-18 21:56:00|||||||||34
1731966980000|2024-11-18 21:56:20|||||||||3
1731966990000|2024-11-18 21:56:30|||||||||17
1731967000000|2024-11-18 21:56:40|||||||||14
1731967010000|2024-11-18 21:56:50|||||||||3
1731967030000|2024-11-18 21:57:10|||||||||37
1731967040000|2024-11-18 21:57:20|||||||||71
1731967050000|2024-11-18 21:57:30|||||||||61
1731967060000|2024-11-18 21:57:40|||||||||12
1731967070000|2024-11-18 21:57:50|5894.08|5893.38|5894.08|5893.38|5894.08|5893.38|5894.08|5893.38|52
1731967080000|2024-11-18 21:58:00|5893.95|5893.25|5894.08|5893.38|5894.08|5893.38|5893.83|5893.13|49
1731967090000|2024-11-18 21:58:10|||||||||5
1731967100000|2024-11-18 21:58:20|5893.83|5893.13|5893.83|5893.13|5893.83|5893.13|5893.83|5893.13|6
1731967120000|2024-11-18 21:58:40|||||||||1
1731967130000|2024-11-18 21:58:50|||||||||49
1731967140000|2024-11-18 21:59:00|||||||||41
1731967150000|2024-11-18 21:59:10|||||||||14
1731967160000|2024-11-18 21:59:20|||||||||22
1731967170000|2024-11-18 21:59:30|||||||||81
1731967180000|2024-11-18 21:59:40|||||||||122
1731967190000|2024-11-18 21:59:50|5893.7|5893|5894.09|5892.59|5894.09|5893.25|5893.7|5892.57|677
1731967200000|2024-11-18 22:00:00|||||||||17
1731967250000|2024-11-18 22:00:50|5894.02|5892.52|5894.02|5892.52|5894.02|5892.52|5894.02|5892.52|0
1731967280000|2024-11-18 22:01:20|5894.05|5892.55|5894.05|5892.55|5894.05|5892.55|5894.05|5892.55|0
1731967320000|2024-11-18 22:02:00|5894.13|5892.63|5894.05|5892.55|5894.13|5892.63|5894.05|5892.55|0
1731967400000|2024-11-18 22:03:20|5894.13|5892.63|5894.13|5892.63|5894.13|5892.63|5894.13|5892.63|0
1731967450000|2024-11-18 22:04:10|5894.09|5892.59|5894.05|5892.55|5894.09|5892.59|5894.05|5892.55|0
1731967470000|2024-11-18 22:04:30|5894.13|5892.63|5894.13|5892.63|5894.13|5892.63|5894.13|5892.63|0
1731967480000|2024-11-18 22:04:40|5894.05|5892.55|5894.05|5892.55|5894.05|5892.55|5894.05|5892.55|0
1731967490000|2024-11-18 22:04:50|5894.13|5892.63|5894.13|5892.63|5894.13|5892.63|5894.13|5892.63|0
1731967630000|2024-11-18 22:07:10|5894.27|5892.77|5894.27|5892.77|5894.27|5892.77|5894.27|5892.77|0
1731967650000|2024-11-18 22:07:30|5894.31|5892.81|5894.27|5892.77|5894.31|5892.81|5894.27|5892.77|0
1731967660000|2024-11-18 22:07:40|5894.31|5892.81|5894.31|5892.81|5894.49|5892.99|5894.31|5892.81|0
1731967810000|2024-11-18 22:10:10|5894.35|5892.85|5894.35|5892.85|5894.35|5892.85|5894.35|5892.85|0
1731967910000|2024-11-18 22:11:50|5894.31|5892.81|5894.31|5892.81|5894.31|5892.81|5894.31|5892.81|0
1731967950000|2024-11-18 22:12:30|5894.27|5892.77|5894.27|5892.77|5894.27|5892.77|5894.27|5892.77|0
1731967960000|2024-11-18 22:12:40|5894.2|5892.7|5894.2|5892.7|5894.2|5892.7|5894.2|5892.7|0
1731967990000|2024-11-18 22:13:10|5894.25|5892.75|5894.35|5892.85|5894.35|5892.85|5894.25|5892.75|0
1731968000000|2024-11-18 22:13:20|5894.45|5892.95|5894.55|5893.05|5894.55|5893.05|5894.45|5892.95|0
1731968030000|2024-11-18 22:13:50|5894.65|5893.15|5894.65|5893.15|5894.65|5893.15|5894.65|5893.15|0
1731968040000|2024-11-18 22:14:00|5894.7|5893.2|5894.75|5893.25|5894.75|5893.25|5894.7|5893.2|0
1731968070000|2024-11-18 22:14:30|5894.85|5893.35|5894.85|5893.35|5894.85|5893.35|5894.85|5893.35|0
1731968080000|2024-11-18 22:14:40|5894.96|5893.46|5894.96|5893.46|5894.96|5893.46|5894.96|5893.46|0
1731968170000|2024-11-18 22:16:10|5894.92|5893.42|5894.89|5893.39|5894.92|5893.42|5894.89|5893.39|0
1731968180000|2024-11-18 22:16:20|5895.07|5893.57|5895.07|5893.57|5895.07|5893.57|5895.07|5893.57|0
1731968250000|2024-11-18 22:17:30|5895.03|5893.53|5895.03|5893.53|5895.03|5893.53|5895.03|5893.53|0
1731968270000|2024-11-18 22:17:50|5894.89|5893.39|5894.89|5893.39|5894.89|5893.39|5894.89|5893.39|0
1731968280000|2024-11-18 22:18:00|5894.81|5893.31|5894.74|5893.24|5894.81|5893.31|5894.74|5893.24|0
1731968290000|2024-11-18 22:18:10|5894.81|5893.31|5894.81|5893.31|5894.81|5893.31|5894.81|5893.31|0
1731968300000|2024-11-18 22:18:20|5894.89|5893.39|5894.89|5893.39|5894.89|5893.39|5894.89|5893.39|0
1731968310000|2024-11-18 22:18:30|5894.92|5893.42|5894.92|5893.42|5894.92|5893.42|5894.92|5893.42|0
1731968330000|2024-11-18 22:18:50|5895.07|5893.57|5895.07|5893.57|5895.07|5893.57|5895.07|5893.57|0
1731968380000|2024-11-18 22:19:40|5894.89|5893.39|5894.89|5893.39|5894.89|5893.39|5894.89|5893.39|0
1731968410000|2024-11-18 22:20:10|5895|5893.5|5895|5893.5|5895|5893.5|5895|5893.5|0
1731968420000|2024-11-18 22:20:20|5894.92|5893.42|5894.92|5893.42|5894.92|5893.42|5894.92|5893.42|0
1731968430000|2024-11-18 22:20:30|5894.96|5893.46|5894.96|5893.46|5894.96|5893.46|5894.96|5893.46|0
1731968450000|2024-11-18 22:20:50|5895.07|5893.57|5895.07|5893.57|5895.07|5893.57|5895.07|5893.57|0
1731968570000|2024-11-18 22:22:50|5895.11|5893.61|5895.11|5893.61|5895.14|5893.64|5895.11|5893.61|0
1731968600000|2024-11-18 22:23:20|5894.96|5893.46|5894.63|5893.13|5894.96|5893.46|5894.63|5893.13|0
1731968610000|2024-11-18 22:23:30|5894.92|5893.42|5894.92|5893.42|5894.92|5893.42|5894.92|5893.42|0
1731968620000|2024-11-18 22:23:40|5894.96|5893.46|5894.96|5893.46|5894.96|5893.46|5894.96|5893.46|0
1731968630000|2024-11-18 22:23:50|5895|5893.5|5895|5893.5|5895|5893.5|5895|5893.5|0
1731968640000|2024-11-18 22:24:00|5895.03|5893.53|5895.03|5893.53|5895.03|5893.53|5895.03|5893.53|0
1731968670000|2024-11-18 22:24:30|5895.07|5893.57|5895.11|5893.61|5895.11|5893.61|5895.07|5893.57|0
1731968680000|2024-11-18 22:24:40|5895.07|5893.57|5895.07|5893.57|5895.07|5893.57|5895.07|5893.57|0
1731968700000|2024-11-18 22:25:00|5895.03|5893.53|5895.03|5893.53|5895.03|5893.53|5895.03|5893.53|0
1731968790000|2024-11-18 22:26:30|5894.89|5893.39|5895.07|5893.57|5895.07|5893.57|5894.89|5893.39|0
1731969110000|2024-11-18 22:31:50|5895.18|5893.68|5895.18|5893.68|5895.18|5893.68|5895.18|5893.68|0
1731969140000|2024-11-18 22:32:20|5895.07|5893.57|5895.25|5893.75|5895.25|5893.75|5895.07|5893.57|0
1731969150000|2024-11-18 22:32:30|5895.11|5893.61|5895.21|5893.71|5895.21|5893.71|5895.11|5893.61|0
1731969190000|2024-11-18 22:33:10|5895.36|5893.86|5895.36|5893.86|5895.36|5893.86|5895.36|5893.86|0
1731969250000|2024-11-18 22:34:10|5895.39|5893.89|5895.39|5893.89|5895.39|5893.89|5895.39|5893.89|0
1731969260000|2024-11-18 22:34:20|5895.36|5893.86|5895.36|5893.86|5895.47|5893.97|5895.36|5893.86|0
1731969270000|2024-11-18 22:34:30|5895.39|5893.89|5895.39|5893.89|5895.39|5893.89|5895.39|5893.89|0
1731969310000|2024-11-18 22:35:10|5895.47|5893.97|5895.47|5893.97|5895.47|5893.97|5895.47|5893.97|0
1731969370000|2024-11-18 22:36:10|5895.32|5893.82|5895.32|5893.82|5895.32|5893.82|5895.32|5893.82|0
1731969450000|2024-11-18 22:37:30|5895.28|5893.78|5895.28|5893.78|5895.28|5893.78|5895.28|5893.78|0
1731969460000|2024-11-18 22:37:40|5895.47|5893.97|5895.28|5893.78|5895.47|5893.97|5895.28|5893.78|0
1731969470000|2024-11-18 22:37:50|5895.32|5893.82|5895.28|5893.78|5895.32|5893.82|5895.28|5893.78|0
1731969600000|2024-11-18 22:40:00|5895.32|5893.82|5895.32|5893.82|5895.32|5893.82|5895.32|5893.82|0
1731969650000|2024-11-18 22:40:50|5895.5|5894|5895.5|5894|5895.5|5894|5895.5|5894|0
1731969860000|2024-11-18 22:44:20|5895.54|5894.04|5895.54|5894.04|5895.54|5894.04|5895.54|5894.04|0
1731970040000|2024-11-18 22:47:20|5895.5|5894|5895.5|5894|5895.5|5894|5895.5|5894|0
1731970160000|2024-11-18 22:49:20|5895.39|5893.89|5895.39|5893.89|5895.39|5893.89|5895.39|5893.89|0
1731970190000|2024-11-18 22:49:50|5895.5|5894|5895.39|5893.89|5895.5|5894|5895.39|5893.89|0
1731970210000|2024-11-18 22:50:10|5895.21|5893.71|5895.25|5893.75|5895.25|5893.75|5895.21|5893.71|0
1731970400000|2024-11-18 22:53:20|5895.21|5893.71|5895.21|5893.71|5895.21|5893.71|5895.21|5893.71|0
1731970450000|2024-11-18 22:54:10|5895.25|5893.75|5895.25|5893.75|5895.25|5893.75|5895.25|5893.75|0
1731970580000|2024-11-18 22:56:20|5895.39|5893.89|5895.25|5893.75|5895.39|5893.89|5895.25|5893.75|0
1731970700000|2024-11-18 22:58:20|5895.28|5893.78|5895.28|5893.78|5895.28|5893.78|5895.28|5893.78|0
1731970710000|2024-11-18 22:58:30|5895.32|5893.82|5895.32|5893.82|5895.32|5893.82|5895.32|5893.82|0
1731970720000|2024-11-18 22:58:40|5895.39|5893.89|5895.39|5893.89|5895.39|5893.89|5895.39|5893.89|0
1731970740000|2024-11-18 22:59:00|5895.47|5893.97|5895.47|5893.97|5895.58|5894.08|5895.47|5893.97|0
1731970750000|2024-11-18 22:59:10|5895.28|5893.78|5895.32|5893.82|5895.32|5893.82|5895.28|5893.78|0
1731970790000|2024-11-18 22:59:50|5895.28|5893.78|5895.28|5893.78|5895.28|5893.78|5895.28|5893.78|0
1731970800000|2024-11-18 23:00:00|5895.21|5894.51|5895.46|5894.76|5895.46|5894.76|5894.46|5893.76|156
1731970810000|2024-11-18 23:00:10|5895.34|5894.64|5893.84|5893.14|5895.34|5894.64|5893.71|5893.01|105
1731970820000|2024-11-18 23:00:20|5893.59|5892.89|5892.34|5891.64|5893.59|5892.89|5891.96|5891.26|122
1731970830000|2024-11-18 23:00:30|5892.09|5891.39|5891.34|5890.64|5892.09|5891.39|5891.09|5890.39|74
1731970840000|2024-11-18 23:00:40|5891.46|5890.76|5891.59|5890.89|5891.59|5890.89|5891.09|5890.39|52
1731970850000|2024-11-18 23:00:50|5891.84|5891.14|5891.34|5890.64|5891.96|5891.26|5891.34|5890.64|67
1731970860000|2024-11-18 23:01:00|5891.09|5890.39|5891.34|5890.64|5891.34|5890.64|5891.09|5890.39|50
1731970870000|2024-11-18 23:01:10|5891.46|5890.76|5891.71|5891.01|5891.84|5891.14|5891.46|5890.76|35
1731970880000|2024-11-18 23:01:20|5891.59|5890.89|5891.59|5890.89|5891.59|5890.89|5891.59|5890.89|2
1731970890000|2024-11-18 23:01:30|5891.71|5891.01|5891.84|5891.14|5891.96|5891.26|5891.59|5890.89|18
1731970900000|2024-11-18 23:01:40|5891.96|5891.26|5892.09|5891.39|5892.21|5891.51|5891.96|5891.26|14
1731970910000|2024-11-18 23:01:50|5892.21|5891.51|5892.21|5891.51|5892.21|5891.51|5892.21|5891.51|14
1731970920000|2024-11-18 23:02:00|5892.09|5891.39|5892.09|5891.39|5892.21|5891.51|5892.09|5891.39|4
1731970930000|2024-11-18 23:02:10|5892.21|5891.51|5892.09|5891.39|5892.34|5891.64|5891.96|5891.26|12
1731970940000|2024-11-18 23:02:20|5891.96|5891.26|5891.84|5891.14|5891.96|5891.26|5891.84|5891.14|8
1731970950000|2024-11-18 23:02:30|||||||||4
1731970960000|2024-11-18 23:02:40|5891.71|5891.01|5891.71|5891.01|5891.71|5891.01|5891.71|5891.01|8
1731970970000|2024-11-18 23:02:50|5891.84|5891.14|5891.84|5891.14|5891.84|5891.14|5891.84|5891.14|1
1731970980000|2024-11-18 23:03:00|5891.71|5891.01|5891.84|5891.14|5891.84|5891.14|5891.59|5890.89|22
1731970990000|2024-11-18 23:03:10|5891.96|5891.26|5891.59|5890.89|5891.96|5891.26|5891.46|5890.76|54
1731971000000|2024-11-18 23:03:20|5891.71|5891.01|5891.34|5890.64|5891.71|5891.01|5891.21|5890.51|31
1731971010000|2024-11-18 23:03:30|||||||||4
1731971020000|2024-11-18 23:03:40|5891.46|5890.76|5891.84|5891.14|5891.84|5891.14|5891.46|5890.76|24
1731971030000|2024-11-18 23:03:50|5891.96|5891.26|5891.96|5891.26|5891.96|5891.26|5891.96|5891.26|38
1731971040000|2024-11-18 23:04:00|5891.84|5891.14|5891.84|5891.14|5891.84|5891.14|5891.84|5891.14|11
1731971050000|2024-11-18 23:04:10|5891.59|5890.89|5891.59|5890.89|5891.59|5890.89|5891.59|5890.89|7
1731971060000|2024-11-18 23:04:20|||||||||2
1731971070000|2024-11-18 23:04:30|5891.71|5891.01|5892.21|5891.51|5892.21|5891.51|5891.71|5891.01|29
1731971080000|2024-11-18 23:04:40|5892.09|5891.39|5892.34|5891.64|5892.34|5891.64|5892.09|5891.39|13
1731971090000|2024-11-18 23:04:50|5892.46|5891.76|5892.46|5891.76|5892.59|5891.89|5892.46|5891.76|20
1731971100000|2024-11-18 23:05:00|5892.34|5891.64|5892.09|5891.39|5892.34|5891.64|5892.09|5891.39|13
1731971110000|2024-11-18 23:05:10|5891.96|5891.26|5892.09|5891.39|5892.09|5891.39|5891.84|5891.14|8
1731971120000|2024-11-18 23:05:20|5891.96|5891.26|5891.84|5891.14|5891.96|5891.26|5891.84|5891.14|4
1731971140000|2024-11-18 23:05:40|5891.59|5890.89|5891.59|5890.89|5891.84|5891.14|5891.59|5890.89|17
1731971150000|2024-11-18 23:05:50|5891.71|5891.01|5891.84|5891.14|5891.84|5891.14|5891.71|5891.01|7
1731971160000|2024-11-18 23:06:00|5892.09|5891.39|5891.84|5891.14|5892.09|5891.39|5891.84|5891.14|10
1731971180000|2024-11-18 23:06:20|5891.59|5890.89|5891.59|5890.89|5891.59|5890.89|5891.59|5890.89|43
1731971190000|2024-11-18 23:06:30|||||||||17
1731971200000|2024-11-18 23:06:40|5891.71|5891.01|5891.71|5891.01|5891.71|5891.01|5891.71|5891.01|5
1731971210000|2024-11-18 23:06:50|5891.59|5890.89|5891.84|5891.14|5891.84|5891.14|5891.46|5890.76|33
1731971220000|2024-11-18 23:07:00|5891.71|5891.01|5891.59|5890.89|5891.71|5891.01|5891.59|5890.89|4
1731971230000|2024-11-18 23:07:10|||||||||5
1731971250000|2024-11-18 23:07:30|5891.46|5890.76|5891.34|5890.64|5891.46|5890.76|5891.09|5890.39|49
1731971260000|2024-11-18 23:07:40|5891.59|5890.89|5891.59|5890.89|5891.59|5890.89|5891.59|5890.89|59
1731971280000|2024-11-18 23:08:00|5891.46|5890.76|5890.59|5889.89|5891.46|5890.76|5890.59|5889.89|78
1731971290000|2024-11-18 23:08:10|5890.46|5889.76|5890.34|5889.64|5890.46|5889.76|5890.21|5889.51|33
1731971300000|2024-11-18 23:08:20|||||||||1
1731971310000|2024-11-18 23:08:30|5890.46|5889.76|5890.46|5889.76|5890.46|5889.76|5890.34|5889.64|43
1731971320000|2024-11-18 23:08:40|5890.34|5889.64|5890.59|5889.89|5890.59|5889.89|5890.34|5889.64|4
1731971330000|2024-11-18 23:08:50|5890.71|5890.01|5890.84|5890.14|5891.09|5890.39|5890.71|5890.01|29
1731971340000|2024-11-18 23:09:00|5891.09|5890.39|5891.34|5890.64|5891.34|5890.64|5891.09|5890.39|29
1731971350000|2024-11-18 23:09:10|5891.59|5890.89|5891.34|5890.64|5891.59|5890.89|5891.34|5890.64|44
1731971360000|2024-11-18 23:09:20|5890.59|5889.89|5890.84|5890.14|5890.84|5890.14|5890.59|5889.89|55
1731971370000|2024-11-18 23:09:30|5890.59|5889.89|5890.34|5889.64|5890.59|5889.89|5890.34|5889.64|14
1731971380000|2024-11-18 23:09:40|||||||||10
1731971390000|2024-11-18 23:09:50|5889.84|5889.14|5889.09|5888.39|5889.84|5889.14|5888.34|5887.64|251
1731971400000|2024-11-18 23:10:00|5889.34|5888.64|5888.84|5888.14|5889.59|5888.89|5888.84|5888.14|113
1731971410000|2024-11-18 23:10:10|5888.59|5887.89|5888.84|5888.14|5889.09|5888.39|5888.59|5887.89|78
1731971420000|2024-11-18 23:10:20|5888.59|5887.89|5888.46|5887.76|5888.59|5887.89|5888.34|5887.64|29
1731971430000|2024-11-18 23:10:30|5888.59|5887.89|5888.84|5888.14|5889.09|5888.39|5888.59|5887.89|46
1731971440000|2024-11-18 23:10:40|5888.59|5887.89|5888.34|5887.64|5888.59|5887.89|5888.34|5887.64|19
1731971450000|2024-11-18 23:10:50|5888.59|5887.89|5888.59|5887.89|5888.59|5887.89|5888.59|5887.89|14
1731971460000|2024-11-18 23:11:00|5888.84|5888.14|5888.84|5888.14|5888.96|5888.26|5888.84|5888.14|23
1731971470000|2024-11-18 23:11:10|5888.96|5888.26|5888.84|5888.14|5888.96|5888.26|5888.84|5888.14|11
1731971480000|2024-11-18 23:11:20|5888.96|5888.26|5888.34|5887.64|5889.09|5888.39|5888.34|5887.64|114
1731971490000|2024-11-18 23:11:30|5888.84|5888.14|5888.59|5887.89|5888.84|5888.14|5888.59|5887.89|24
1731971500000|2024-11-18 23:11:40|||||||||1
1731971510000|2024-11-18 23:11:50|||||||||6
1731971520000|2024-11-18 23:12:00|5888.84|5888.14|5888.34|5887.64|5888.84|5888.14|5888.09|5887.39|40
1731971530000|2024-11-18 23:12:10|5888.21|5887.51|5888.09|5887.39|5888.21|5887.51|5888.09|5887.39|22
1731971540000|2024-11-18 23:12:20|5888.34|5887.64|5888.34|5887.64|5888.59|5887.89|5888.34|5887.64|35
1731971550000|2024-11-18 23:12:30|||||||||3
1731971560000|2024-11-18 23:12:40|5888.46|5887.76|5888.59|5887.89|5888.59|5887.89|5888.46|5887.76|17
1731971570000|2024-11-18 23:12:50|5888.09|5887.39|5888.34|5887.64|5888.34|5887.64|5888.09|5887.39|40
1731971580000|2024-11-18 23:13:00|5888.21|5887.51|5888.21|5887.51|5888.21|5887.51|5888.21|5887.51|16
1731971590000|2024-11-18 23:13:10|5888.09|5887.39|5888.21|5887.51|5888.34|5887.64|5888.09|5887.39|7
1731971600000|2024-11-18 23:13:20|5888.09|5887.39|5888.34|5887.64|5888.34|5887.64|5888.09|5887.39|2
1731971610000|2024-11-18 23:13:30|||||||||10
1731971620000|2024-11-18 23:13:40|5888.46|5887.76|5888.59|5887.89|5888.59|5887.89|5888.46|5887.76|10
1731971630000|2024-11-18 23:13:50|||||||||7
1731971640000|2024-11-18 23:14:00|5888.46|5887.76|5888.34|5887.64|5888.46|5887.76|5888.34|5887.64|22
1731971650000|2024-11-18 23:14:10|||||||||3
1731971670000|2024-11-18 23:14:30|||||||||10
1731971680000|2024-11-18 23:14:40|5888.46|5887.76|5888.71|5888.01|5888.71|5888.01|5888.46|5887.76|31
1731971690000|2024-11-18 23:14:50|5888.59|5887.89|5888.71|5888.01|5888.84|5888.14|5888.59|5887.89|14
1731971700000|2024-11-18 23:15:00|5888.84|5888.14|5888.84|5888.14|5888.84|5888.14|5888.84|5888.14|7
1731971710000|2024-11-18 23:15:10|||||||||2
1731971720000|2024-11-18 23:15:20|5888.96|5888.26|5888.84|5888.14|5888.96|5888.26|5888.84|5888.14|26
1731971740000|2024-11-18 23:15:40|5888.59|5887.89|5888.34|5887.64|5888.59|5887.89|5888.34|5887.64|27
1731971750000|2024-11-18 23:15:50|5888.59|5887.89|5888.59|5887.89|5888.59|5887.89|5888.59|5887.89|12
1731971760000|2024-11-18 23:16:00|||||||||2
1731971770000|2024-11-18 23:16:10|5888.46|5887.76|5888.46|5887.76|5888.59|5887.89|5888.46|5887.76|25
1731971790000|2024-11-18 23:16:30|5888.59|5887.89|5888.59|5887.89|5888.71|5888.01|5888.59|5887.89|12
1731971810000|2024-11-18 23:16:50|5888.71|5888.01|5888.84|5888.14|5888.84|5888.14|5888.71|5888.01|10
1731971820000|2024-11-18 23:17:00|5888.96|5888.26|5888.84|5888.14|5888.96|5888.26|5888.84|5888.14|6
1731971830000|2024-11-18 23:17:10|5888.96|5888.26|5888.84|5888.14|5888.96|5888.26|5888.84|5888.14|16
1731971840000|2024-11-18 23:17:20|5889.09|5888.39|5888.84|5888.14|5889.09|5888.39|5888.84|5888.14|18
1731971850000|2024-11-18 23:17:30|5888.96|5888.26|5889.09|5888.39|5889.09|5888.39|5888.96|5888.26|10
1731971860000|2024-11-18 23:17:40|5889.21|5888.51|5889.09|5888.39|5889.21|5888.51|5889.09|5888.39|36
1731971870000|2024-11-18 23:17:50|5889.21|5888.51|5889.09|5888.39|5889.21|5888.51|5889.09|5888.39|9
1731971880000|2024-11-18 23:18:00|5889.21|5888.51|5889.59|5888.89|5889.59|5888.89|5889.21|5888.51|83
1731971890000|2024-11-18 23:18:10|||||||||1
1731971900000|2024-11-18 23:18:20|||||||||9
1731971910000|2024-11-18 23:18:30|5889.71|5889.01|5889.46|5888.76|5889.71|5889.01|5889.46|5888.76|12
1731971920000|2024-11-18 23:18:40|5889.59|5888.89|5889.59|5888.89|5889.84|5889.14|5889.59|5888.89|21
1731971930000|2024-11-18 23:18:50|5889.71|5889.01|5889.84|5889.14|5889.84|5889.14|5889.71|5889.01|7
1731971940000|2024-11-18 23:19:00|5889.96|5889.26|5890.09|5889.39|5890.34|5889.64|5889.96|5889.26|55
1731971950000|2024-11-18 23:19:10|5890.21|5889.51|5890.34|5889.64|5890.34|5889.64|5890.09|5889.39|14
1731971960000|2024-11-18 23:19:20|||||||||6
1731971970000|2024-11-18 23:19:30|5890.09|5889.39|5890.09|5889.39|5890.09|5889.39|5890.09|5889.39|31
1731971980000|2024-11-18 23:19:40|||||||||1
1731971990000|2024-11-18 23:19:50|5889.96|5889.26|5889.84|5889.14|5889.96|5889.26|5889.84|5889.14|23
1731972000000|2024-11-18 23:20:00|5890.09|5889.39|5890.09|5889.39|5890.09|5889.39|5890.09|5889.39|6
1731972020000|2024-11-18 23:20:20|||||||||4
1731972050000|2024-11-18 23:20:50|5890.21|5889.51|5890.21|5889.51|5890.21|5889.51|5890.21|5889.51|16
1731972070000|2024-11-18 23:21:10|5890.34|5889.64|5890.46|5889.76|5890.46|5889.76|5890.34|5889.64|19
1731972080000|2024-11-18 23:21:20|5890.34|5889.64|5891.09|5890.39|5891.09|5890.39|5890.34|5889.64|59
1731972090000|2024-11-18 23:21:30|||||||||4
1731972100000|2024-11-18 23:21:40|5891.34|5890.64|5891.34|5890.64|5891.34|5890.64|5891.34|5890.64|23
1731972110000|2024-11-18 23:21:50|5891.21|5890.51|5891.09|5890.39|5891.34|5890.64|5891.09|5890.39|8
1731972130000|2024-11-18 23:22:10|5890.96|5890.26|5890.96|5890.26|5890.96|5890.26|5890.96|5890.26|39
1731972140000|2024-11-18 23:22:20|5890.84|5890.14|5890.96|5890.26|5890.96|5890.26|5890.84|5890.14|3
1731972150000|2024-11-18 23:22:30|5890.84|5890.14|5890.59|5889.89|5890.84|5890.14|5890.59|5889.89|4
1731972160000|2024-11-18 23:22:40|5890.84|5890.14|5890.59|5889.89|5890.84|5890.14|5890.59|5889.89|22
1731972170000|2024-11-18 23:22:50|5890.71|5890.01|5890.84|5890.14|5890.84|5890.14|5890.71|5890.01|13
1731972180000|2024-11-18 23:23:00|5890.96|5890.26|5890.84|5890.14|5890.96|5890.26|5890.84|5890.14|10
1731972190000|2024-11-18 23:23:10|5890.96|5890.26|5891.09|5890.39|5891.09|5890.39|5890.96|5890.26|7
1731972200000|2024-11-18 23:23:20|5890.84|5890.14|5890.84|5890.14|5890.84|5890.14|5890.84|5890.14|26
1731972220000|2024-11-18 23:23:40|5890.96|5890.26|5890.84|5890.14|5891.09|5890.39|5890.84|5890.14|6
1731972230000|2024-11-18 23:23:50|||||||||7
1731972250000|2024-11-18 23:24:10|5890.59|5889.89|5890.59|5889.89|5890.84|5890.14|5890.59|5889.89|21
1731972260000|2024-11-18 23:24:20|5890.71|5890.01|5891.09|5890.39|5891.09|5890.39|5890.71|5890.01|8
1731972270000|2024-11-18 23:24:30|5891.21|5890.51|5891.09|5890.39|5891.21|5890.51|5891.09|5890.39|17
1731972280000|2024-11-18 23:24:40|5891.21|5890.51|5891.21|5890.51|5891.21|5890.51|5891.21|5890.51|10
1731972290000|2024-11-18 23:24:50|5891.34|5890.64|5891.09|5890.39|5891.34|5890.64|5891.09|5890.39|6
1731972300000|2024-11-18 23:25:00|5891.21|5890.51|5891.21|5890.51|5891.34|5890.64|5891.09|5890.39|9
1731972310000|2024-11-18 23:25:10|5891.09|5890.39|5891.09|5890.39|5891.34|5890.64|5891.09|5890.39|21
1731972320000|2024-11-18 23:25:20|5890.96|5890.26|5891.09|5890.39|5891.09|5890.39|5890.84|5890.14|29
1731972330000|2024-11-18 23:25:30|||||||||1
1731972340000|2024-11-18 23:25:40|5891.59|5890.89|5891.59|5890.89|5891.59|5890.89|5891.59|5890.89|72
1731972350000|2024-11-18 23:25:50|5891.46|5890.76|5891.59|5890.89|5891.59|5890.89|5891.34|5890.64|52
1731972360000|2024-11-18 23:26:00|||||||||1
1731972370000|2024-11-18 23:26:10|||||||||2
1731972380000|2024-11-18 23:26:20|||||||||8
1731972390000|2024-11-18 23:26:30|||||||||13
1731972400000|2024-11-18 23:26:40|||||||||7
1731972410000|2024-11-18 23:26:50|5891.71|5891.01|5891.84|5891.14|5892.09|5891.39|5891.59|5890.89|59
1731972420000|2024-11-18 23:27:00|5892.09|5891.39|5891.84|5891.14|5892.09|5891.39|5891.84|5891.14|20
1731972430000|2024-11-18 23:27:10|5892.09|5891.39|5892.09|5891.39|5892.09|5891.39|5892.09|5891.39|20
1731972440000|2024-11-18 23:27:20|||||||||4
1731972450000|2024-11-18 23:27:30|||||||||2
1731972460000|2024-11-18 23:27:40|||||||||4
1731972470000|2024-11-18 23:27:50|5891.84|5891.14|5891.59|5890.89|5891.84|5891.14|5891.59|5890.89|22
1731972480000|2024-11-18 23:28:00|5891.71|5891.01|5892.09|5891.39|5892.09|5891.39|5891.71|5891.01|13
1731972490000|2024-11-18 23:28:10|5891.96|5891.26|5891.84|5891.14|5891.96|5891.26|5891.84|5891.14|10
1731972500000|2024-11-18 23:28:20|5891.71|5891.01|5891.59|5890.89|5891.71|5891.01|5891.59|5890.89|24
1731972510000|2024-11-18 23:28:30|5891.46|5890.76|5891.34|5890.64|5891.46|5890.76|5891.34|5890.64|7
1731972520000|2024-11-18 23:28:40|5891.46|5890.76|5891.59|5890.89|5891.71|5891.01|5891.46|5890.76|32
1731972530000|2024-11-18 23:28:50|||||||||1
1731972540000|2024-11-18 23:29:00|5891.34|5890.64|5891.34|5890.64|5891.34|5890.64|5891.34|5890.64|12
1731972550000|2024-11-18 23:29:10|5891.46|5890.76|5891.34|5890.64|5891.59|5890.89|5891.34|5890.64|9
1731972560000|2024-11-18 23:29:20|||||||||11
1731972570000|2024-11-18 23:29:30|5891.46|5890.76|5891.84|5891.14|5891.84|5891.14|5891.46|5890.76|23
1731972580000|2024-11-18 23:29:40|||||||||16
1731972590000|2024-11-18 23:29:50|5891.71|5891.01|5891.84|5891.14|5891.84|5891.14|5891.71|5891.01|20
1731972600000|2024-11-18 23:30:00|5891.96|5891.26|5891.84|5891.14|5891.96|5891.26|5891.71|5891.01|25
1731972610000|2024-11-18 23:30:10|5891.71|5891.01|5891.84|5891.14|5891.96|5891.26|5891.59|5890.89|21
1731972620000|2024-11-18 23:30:20|5891.71|5891.01|5891.84|5891.14|5891.84|5891.14|5891.59|5890.89|13
1731972630000|2024-11-18 23:30:30|5892.09|5891.39|5892.34|5891.64|5892.34|5891.64|5892.09|5891.39|24
1731972650000|2024-11-18 23:30:50|5892.09|5891.39|5892.09|5891.39|5892.09|5891.39|5892.09|5891.39|11
1731972660000|2024-11-18 23:31:00|5892.34|5891.64|5892.34|5891.64|5892.34|5891.64|5892.34|5891.64|49
1731972670000|2024-11-18 23:31:10|5892.21|5891.51|5892.34|5891.64|5892.34|5891.64|5892.09|5891.39|25
1731972690000|2024-11-18 23:31:30|||||||||15
1731972700000|2024-11-18 23:31:40|5892.59|5891.89|5892.59|5891.89|5892.59|5891.89|5892.59|5891.89|33
1731972720000|2024-11-18 23:32:00|5892.34|5891.64|5892.34|5891.64|5892.34|5891.64|5892.34|5891.64|20
1731972740000|2024-11-18 23:32:20|5892.46|5891.76|5892.59|5891.89|5892.59|5891.89|5892.46|5891.76|15
1731972750000|2024-11-18 23:32:30|5892.46|5891.76|5892.34|5891.64|5892.46|5891.76|5892.34|5891.64|36
1731972770000|2024-11-18 23:32:50|||||||||5
1731972780000|2024-11-18 23:33:00|5892.59|5891.89|5892.71|5892.01|5892.71|5892.01|5892.34|5891.64|134
1731972790000|2024-11-18 23:33:10|5892.84|5892.14|5893.09|5892.39|5893.34|5892.64|5892.84|5892.14|119
1731972800000|2024-11-18 23:33:20|5893.21|5892.51|5893.09|5892.39|5893.21|5892.51|5893.09|5892.39|12
1731972810000|2024-11-18 23:33:30|5892.96|5892.26|5892.84|5892.14|5892.96|5892.26|5892.84|5892.14|12
1731972820000|2024-11-18 23:33:40|5892.59|5891.89|5892.59|5891.89|5892.59|5891.89|5892.59|5891.89|39
1731972840000|2024-11-18 23:34:00|||||||||1
1731972860000|2024-11-18 23:34:20|||||||||1
1731972870000|2024-11-18 23:34:30|5892.71|5892.01|5892.59|5891.89|5892.71|5892.01|5892.59|5891.89|13
1731972880000|2024-11-18 23:34:40|||||||||5
1731972890000|2024-11-18 23:34:50|5892.71|5892.01|5892.84|5892.14|5892.84|5892.14|5892.59|5891.89|9
1731972900000|2024-11-18 23:35:00|5892.71|5892.01|5892.59|5891.89|5892.71|5892.01|5892.59|5891.89|6
1731972910000|2024-11-18 23:35:10|5892.71|5892.01|5892.71|5892.01|5892.71|5892.01|5892.59|5891.89|12
1731972920000|2024-11-18 23:35:20|5892.84|5892.14|5892.84|5892.14|5892.84|5892.14|5892.71|5892.01|6
1731972930000|2024-11-18 23:35:30|5892.71|5892.01|5892.59|5891.89|5892.71|5892.01|5892.59|5891.89|7
1731972940000|2024-11-18 23:35:40|5892.71|5892.01|5892.84|5892.14|5892.84|5892.14|5892.71|5892.01|4
1731972950000|2024-11-18 23:35:50|5892.71|5892.01|5892.09|5891.39|5892.71|5892.01|5891.84|5891.14|68
1731972960000|2024-11-18 23:36:00|5891.96|5891.26|5891.84|5891.14|5891.96|5891.26|5891.84|5891.14|14
1731972970000|2024-11-18 23:36:10|5891.71|5891.01|5891.59|5890.89|5891.71|5891.01|5891.34|5890.64|44
1731972980000|2024-11-18 23:36:20|5891.34|5890.64|5891.34|5890.64|5891.34|5890.64|5891.34|5890.64|7
1731972990000|2024-11-18 23:36:30|5891.09|5890.39|5891.09|5890.39|5891.34|5890.64|5891.09|5890.39|28
1731973000000|2024-11-18 23:36:40|||||||||4
1731973010000|2024-11-18 23:36:50|||||||||6
1731973020000|2024-11-18 23:37:00|5891.21|5890.51|5891.34|5890.64|5891.34|5890.64|5891.09|5890.39|14
1731973030000|2024-11-18 23:37:10|||||||||2
1731973040000|2024-11-18 23:37:20|5891.59|5890.89|5891.71|5891.01|5891.84|5891.14|5891.59|5890.89|36
1731973050000|2024-11-18 23:37:30|5891.59|5890.89|5892.09|5891.39|5892.09|5891.39|5891.59|5890.89|37
1731973060000|2024-11-18 23:37:40|||||||||3
1731973070000|2024-11-18 23:37:50|5891.84|5891.14|5891.84|5891.14|5891.84|5891.14|5891.84|5891.14|69
1731973080000|2024-11-18 23:38:00|5891.96|5891.26|5891.96|5891.26|5891.96|5891.26|5891.96|5891.26|0
1731973090000|2024-11-18 23:38:10|5892.09|5891.39|5892.09|5891.39|5892.09|5891.39|5892.09|5891.39|13
1731973110000|2024-11-18 23:38:30|5891.96|5891.26|5891.84|5891.14|5892.09|5891.39|5891.84|5891.14|10
1731973120000|2024-11-18 23:38:40|||||||||4
1731973130000|2024-11-18 23:38:50|||||||||13
1731973140000|2024-11-18 23:39:00|5891.71|5891.01|5891.59|5890.89|5891.71|5891.01|5891.59|5890.89|87
1731973160000|2024-11-18 23:39:20|5891.71|5891.01|5891.59|5890.89|5891.71|5891.01|5891.59|5890.89|21
1731973180000|2024-11-18 23:39:40|5891.84|5891.14|5891.84|5891.14|5891.84|5891.14|5891.84|5891.14|3
1731973190000|2024-11-18 23:39:50|5891.71|5891.01|5891.84|5891.14|5891.84|5891.14|5891.71|5891.01|5
1731973200000|2024-11-18 23:40:00|||||||||4
1731973210000|2024-11-18 23:40:10|5891.71|5891.01|5891.59|5890.89|5891.71|5891.01|5891.46|5890.76|14
1731973230000|2024-11-18 23:40:30|5891.46|5890.76|5891.34|5890.64|5891.46|5890.76|5891.34|5890.64|4
1731973240000|2024-11-18 23:40:40|5891.46|5890.76|5891.46|5890.76|5891.46|5890.76|5891.46|5890.76|1
1731973250000|2024-11-18 23:40:50|5891.59|5890.89|5891.84|5891.14|5891.84|5891.14|5891.59|5890.89|22
1731973270000|2024-11-18 23:41:10|5891.96|5891.26|5892.34|5891.64|5892.34|5891.64|5891.96|5891.26|55
1731973280000|2024-11-18 23:41:20|5892.59|5891.89|5892.59|5891.89|5892.59|5891.89|5892.59|5891.89|41
1731973290000|2024-11-18 23:41:30|5892.34|5891.64|5892.59|5891.89|5892.59|5891.89|5892.34|5891.64|21
1731973300000|2024-11-18 23:41:40|5892.46|5891.76|5892.34|5891.64|5892.46|5891.76|5892.34|5891.64|13
1731973310000|2024-11-18 23:41:50|5892.46|5891.76|5892.59|5891.89|5892.59|5891.89|5892.46|5891.76|7
1731973320000|2024-11-18 23:42:00|5892.46|5891.76|5892.59|5891.89|5892.59|5891.89|5892.34|5891.64|13
1731973330000|2024-11-18 23:42:10|5892.84|5892.14|5892.84|5892.14|5892.84|5892.14|5892.84|5892.14|41
1731973370000|2024-11-18 23:42:50|||||||||11
1731973380000|2024-11-18 23:43:00|5892.71|5892.01|5892.59|5891.89|5892.71|5892.01|5892.59|5891.89|9
1731973390000|2024-11-18 23:43:10|5892.71|5892.01|5892.59|5891.89|5892.71|5892.01|5892.59|5891.89|13
1731973400000|2024-11-18 23:43:20|5892.46|5891.76|5892.09|5891.39|5892.46|5891.76|5892.09|5891.39|15
1731973410000|2024-11-18 23:43:30|5892.34|5891.64|5892.34|5891.64|5892.34|5891.64|5892.34|5891.64|3
1731973420000|2024-11-18 23:43:40|||||||||1
1731973430000|2024-11-18 23:43:50|5892.09|5891.39|5892.21|5891.51|5892.21|5891.51|5892.09|5891.39|3
1731973440000|2024-11-18 23:44:00|5892.09|5891.39|5892.09|5891.39|5892.09|5891.39|5891.84|5891.14|15
1731973450000|2024-11-18 23:44:10|5892.34|5891.64|5892.09|5891.39|5892.34|5891.64|5892.09|5891.39|16
1731973460000|2024-11-18 23:44:20|5892.21|5891.51|5892.34|5891.64|5892.34|5891.64|5892.21|5891.51|12
1731973500000|2024-11-18 23:45:00|5892.21|5891.51|5891.59|5890.89|5892.21|5891.51|5891.59|5890.89|17
1731973510000|2024-11-18 23:45:10|5891.46|5890.76|5891.34|5890.64|5891.46|5890.76|5891.34|5890.64|19
1731973520000|2024-11-18 23:45:20|5891.46|5890.76|5891.59|5890.89|5891.59|5890.89|5891.46|5890.76|27
1731973540000|2024-11-18 23:45:40|5891.84|5891.14|5892.09|5891.39|5892.09|5891.39|5891.84|5891.14|22
1731973550000|2024-11-18 23:45:50|5891.96|5891.26|5892.09|5891.39|5892.09|5891.39|5891.96|5891.26|14
1731973560000|2024-11-18 23:46:00|5891.96|5891.26|5891.59|5890.89|5891.96|5891.26|5891.59|5890.89|23
1731973580000|2024-11-18 23:46:20|5891.84|5891.14|5891.84|5891.14|5891.84|5891.14|5891.84|5891.14|3
1731973590000|2024-11-18 23:46:30|5891.71|5891.01|5891.59|5890.89|5891.71|5891.01|5891.34|5890.64|19
1731973610000|2024-11-18 23:46:50|||||||||1
1731973620000|2024-11-18 23:47:00|||||||||4
1731973630000|2024-11-18 23:47:10|||||||||2
1731973640000|2024-11-18 23:47:20|||||||||1
1731973650000|2024-11-18 23:47:30|||||||||3
1731973660000|2024-11-18 23:47:40|5891.71|5891.01|5891.59|5890.89|5891.71|5891.01|5891.59|5890.89|11
1731973670000|2024-11-18 23:47:50|5891.84|5891.14|5891.84|5891.14|5891.84|5891.14|5891.59|5890.89|14
1731973680000|2024-11-18 23:48:00|5891.71|5891.01|5891.59|5890.89|5891.71|5891.01|5891.34|5890.64|103
1731973720000|2024-11-18 23:48:40|5891.46|5890.76|5891.46|5890.76|5891.46|5890.76|5891.46|5890.76|2
1731973730000|2024-11-18 23:48:50|5891.59|5890.89|5891.59|5890.89|5891.59|5890.89|5891.59|5890.89|11
1731973740000|2024-11-18 23:49:00|5891.46|5890.76|5891.59|5890.89|5891.59|5890.89|5891.34|5890.64|12
1731973780000|2024-11-18 23:49:40|5891.84|5891.14|5891.71|5891.01|5891.84|5891.14|5891.71|5891.01|18
1731973790000|2024-11-18 23:49:50|5891.84|5891.14|5891.84|5891.14|5891.84|5891.14|5891.84|5891.14|2
1731973800000|2024-11-18 23:50:00|5891.59|5890.89|5891.59|5890.89|5891.71|5891.01|5891.59|5890.89|3
1731973810000|2024-11-18 23:50:10|5891.71|5891.01|5891.59|5890.89|5891.71|5891.01|5891.59|5890.89|7
1731973840000|2024-11-18 23:50:40|5891.71|5891.01|5891.84|5891.14|5891.84|5891.14|5891.71|5891.01|3
1731973850000|2024-11-18 23:50:50|5891.96|5891.26|5892.09|5891.39|5892.09|5891.39|5891.96|5891.26|9
1731973860000|2024-11-18 23:51:00|5892.21|5891.51|5892.21|5891.51|5892.21|5891.51|5892.09|5891.39|7
1731973870000|2024-11-18 23:51:10|5892.09|5891.39|5892.09|5891.39|5892.21|5891.51|5892.09|5891.39|2
1731973890000|2024-11-18 23:51:30|5892.21|5891.51|5892.34|5891.64|5892.34|5891.64|5892.21|5891.51|5
1731973900000|2024-11-18 23:51:40|5892.59|5891.89|5892.59|5891.89|5892.59|5891.89|5892.59|5891.89|16
1731973910000|2024-11-18 23:51:50|||||||||4
1731973920000|2024-11-18 23:52:00|5892.71|5892.01|5892.84|5892.14|5892.84|5892.14|5892.59|5891.89|26
1731973930000|2024-11-18 23:52:10|5892.71|5892.01|5892.59|5891.89|5892.71|5892.01|5892.59|5891.89|18
1731973950000|2024-11-18 23:52:30|5892.34|5891.64|5892.59|5891.89|5892.59|5891.89|5892.34|5891.64|18
1731973970000|2024-11-18 23:52:50|5892.84|5892.14|5892.84|5892.14|5892.84|5892.14|5892.84|5892.14|6
1731973980000|2024-11-18 23:53:00|5893.09|5892.39|5893.09|5892.39|5893.09|5892.39|5893.09|5892.39|7
1731973990000|2024-11-18 23:53:10|5892.96|5892.26|5892.84|5892.14|5892.96|5892.26|5892.84|5892.14|11
1731974000000|2024-11-18 23:53:20|||||||||8
1731974010000|2024-11-18 23:53:30|5892.96|5892.26|5892.84|5892.14|5893.09|5892.39|5892.84|5892.14|2
1731974020000|2024-11-18 23:53:40|5892.96|5892.26|5892.84|5892.14|5892.96|5892.26|5892.84|5892.14|3
1731974030000|2024-11-18 23:53:50|5892.71|5892.01|5892.59|5891.89|5892.71|5892.01|5892.59|5891.89|9
1731974040000|2024-11-18 23:54:00|||||||||2
1731974060000|2024-11-18 23:54:20|5892.21|5891.51|5892.21|5891.51|5892.21|5891.51|5892.21|5891.51|28
1731974070000|2024-11-18 23:54:30|5892.09|5891.39|5892.34|5891.64|5892.46|5891.76|5892.09|5891.39|7
1731974080000|2024-11-18 23:54:40|5892.46|5891.76|5892.34|5891.64|5892.46|5891.76|5892.34|5891.64|10
1731974090000|2024-11-18 23:54:50|5892.46|5891.76|5892.46|5891.76|5892.46|5891.76|5892.46|5891.76|6
1731974100000|2024-11-18 23:55:00|5892.59|5891.89|5892.46|5891.76|5892.59|5891.89|5892.46|5891.76|0
1731974110000|2024-11-18 23:55:10|5892.34|5891.64|5892.46|5891.76|5892.46|5891.76|5892.34|5891.64|6
1731974120000|2024-11-18 23:55:20|5892.59|5891.89|5892.59|5891.89|5892.59|5891.89|5892.59|5891.89|3
1731974160000|2024-11-18 23:56:00|5892.46|5891.76|5892.46|5891.76|5892.46|5891.76|5892.46|5891.76|8
1731974170000|2024-11-18 23:56:10|5892.34|5891.64|5892.34|5891.64|5892.34|5891.64|5892.34|5891.64|0
1731974180000|2024-11-18 23:56:20|5892.46|5891.76|5892.71|5892.01|5892.84|5892.14|5892.46|5891.76|9
1731974190000|2024-11-18 23:56:30|5892.59|5891.89|5892.59|5891.89|5892.71|5892.01|5892.59|5891.89|2
1731974210000|2024-11-18 23:56:50|5892.84|5892.14|5892.84|5892.14|5892.84|5892.14|5892.84|5892.14|2
1731974240000|2024-11-18 23:57:20|||||||||3
1731974270000|2024-11-18 23:57:50|||||||||8
1731974290000|2024-11-18 23:58:10|5892.71|5892.01|5892.71|5892.01|5892.71|5892.01|5892.59|5891.89|22
1731974300000|2024-11-18 23:58:20|5892.84|5892.14|5892.71|5892.01|5892.84|5892.14|5892.71|5892.01|1
1731974310000|2024-11-18 23:58:30|5892.59|5891.89|5892.59|5891.89|5892.59|5891.89|5892.59|5891.89|0
1731974320000|2024-11-18 23:58:40|5892.71|5892.01|5892.59|5891.89|5892.71|5892.01|5892.59|5891.89|5
1731974330000|2024-11-18 23:58:50|5892.71|5892.01|5892.84|5892.14|5892.84|5892.14|5892.71|5892.01|1
1731974340000|2024-11-18 23:59:00|5892.71|5892.01|5892.59|5891.89|5892.71|5892.01|5892.59|5891.89|6
1731974350000|2024-11-18 23:59:10|5892.71|5892.01|5892.84|5892.14|5892.84|5892.14|5892.59|5891.89|8
1731974370000|2024-11-18 23:59:30|5892.71|5892.01|5892.59|5891.89|5892.71|5892.01|5892.59|5891.89|3
1731974380000|2024-11-18 23:59:40|5892.71|5892.01|5892.84|5892.14|5892.84|5892.14|5892.71|5892.01|13
1731974390000|2024-11-18 23:59:50|5892.59|5891.89|5892.71|5892.01|5892.71|5892.01|5892.59|5891.89|9
1731974400000|2024-11-19 00:00:00|5892.84|5892.14|5892.46|5891.76|5892.84|5892.14|5892.34|5891.64|49
1731974410000|2024-11-19 00:00:10|5892.59|5891.89|5892.46|5891.76|5892.59|5891.89|5892.34|5891.64|13
1731974420000|2024-11-19 00:00:20|5892.59|5891.89|5892.59|5891.89|5892.71|5892.01|5892.59|5891.89|14
1731974430000|2024-11-19 00:00:30|5892.34|5891.64|5892.34|5891.64|5892.34|5891.64|5892.09|5891.39|31
1731974440000|2024-11-19 00:00:40|5892.46|5891.76|5892.34|5891.64|5892.59|5891.89|5892.34|5891.64|12
1731974450000|2024-11-19 00:00:50|5892.46|5891.76|5892.84|5892.14|5892.84|5892.14|5892.46|5891.76|34
1731974460000|2024-11-19 00:01:00|5892.96|5892.26|5892.84|5892.14|5893.09|5892.39|5892.84|5892.14|21
1731974470000|2024-11-19 00:01:10|5892.59|5891.89|5892.59|5891.89|5892.59|5891.89|5892.59|5891.89|8
1731974480000|2024-11-19 00:01:20|5892.34|5891.64|5892.84|5892.14|5892.84|5892.14|5892.34|5891.64|41
1731974490000|2024-11-19 00:01:30|5892.71|5892.01|5892.84|5892.14|5893.09|5892.39|5892.71|5892.01|35
1731974500000|2024-11-19 00:01:40|5892.96|5892.26|5893.34|5892.64|5893.34|5892.64|5892.96|5892.26|48
1731974510000|2024-11-19 00:01:50|5893.21|5892.51|5893.09|5892.39|5893.21|5892.51|5893.09|5892.39|24
1731974520000|2024-11-19 00:02:00|5893.21|5892.51|5893.34|5892.64|5893.34|5892.64|5893.21|5892.51|14
1731974530000|2024-11-19 00:02:10|5893.21|5892.51|5893.09|5892.39|5893.21|5892.51|5893.09|5892.39|13
1731974540000|2024-11-19 00:02:20|5892.84|5892.14|5893.09|5892.39|5893.09|5892.39|5892.84|5892.14|18
1731974550000|2024-11-19 00:02:30|5892.96|5892.26|5893.09|5892.39|5893.09|5892.39|5892.84|5892.14|14
1731974560000|2024-11-19 00:02:40|5893.21|5892.51|5893.09|5892.39|5893.21|5892.51|5893.09|5892.39|14
1731974570000|2024-11-19 00:02:50|5893.21|5892.51|5893.34|5892.64|5893.34|5892.64|5893.21|5892.51|26
1731974580000|2024-11-19 00:03:00|5893.59|5892.89|5893.34|5892.64|5893.59|5892.89|5893.34|5892.64|93
1731974590000|2024-11-19 00:03:10|5893.46|5892.76|5893.46|5892.76|5893.46|5892.76|5893.34|5892.64|26
1731974600000|2024-11-19 00:03:20|5893.34|5892.64|5893.84|5893.14|5893.84|5893.14|5893.34|5892.64|25
1731974610000|2024-11-19 00:03:30|||||||||38
1731974620000|2024-11-19 00:03:40|5894.09|5893.39|5893.96|5893.26|5894.09|5893.39|5893.84|5893.14|84
1731974630000|2024-11-19 00:03:50|5893.84|5893.14|5893.59|5892.89|5893.84|5893.14|5893.46|5892.76|52
1731974640000|2024-11-19 00:04:00|5893.34|5892.64|5893.09|5892.39|5893.34|5892.64|5893.09|5892.39|38
1731974650000|2024-11-19 00:04:10|5892.84|5892.14|5892.96|5892.26|5892.96|5892.26|5892.84|5892.14|27
1731974660000|2024-11-19 00:04:20|5892.84|5892.14|5892.84|5892.14|5892.84|5892.14|5892.84|5892.14|4
1731974670000|2024-11-19 00:04:30|||||||||2
1731974690000|2024-11-19 00:04:50|5892.59|5891.89|5892.59|5891.89|5892.59|5891.89|5892.59|5891.89|32
1731974700000|2024-11-19 00:05:00|5892.71|5892.01|5893.34|5892.64|5893.34|5892.64|5892.71|5892.01|24
1731974710000|2024-11-19 00:05:10|5893.21|5892.51|5893.09|5892.39|5893.21|5892.51|5893.09|5892.39|8
1731974730000|2024-11-19 00:05:30|5893.21|5892.51|5893.59|5892.89|5893.59|5892.89|5893.09|5892.39|31
1731974740000|2024-11-19 00:05:40|5893.71|5893.01|5894.09|5893.39|5894.09|5893.39|5893.71|5893.01|32
1731974750000|2024-11-19 00:05:50|5893.84|5893.14|5893.96|5893.26|5893.96|5893.26|5893.84|5893.14|13
1731974760000|2024-11-19 00:06:00|5893.84|5893.14|5893.84|5893.14|5893.84|5893.14|5893.84|5893.14|7
1731974770000|2024-11-19 00:06:10|||||||||1
1731974780000|2024-11-19 00:06:20|5893.96|5893.26|5894.09|5893.39|5894.34|5893.64|5893.96|5893.26|42
1731974790000|2024-11-19 00:06:30|||||||||24
1731974800000|2024-11-19 00:06:40|||||||||1
1731974810000|2024-11-19 00:06:50|5893.96|5893.26|5893.84|5893.14|5893.96|5893.26|5893.84|5893.14|15
1731974820000|2024-11-19 00:07:00|5893.96|5893.26|5894.09|5893.39|5894.09|5893.39|5893.96|5893.26|12
1731974830000|2024-11-19 00:07:10|5894.21|5893.51|5894.09|5893.39|5894.34|5893.64|5894.09|5893.39|7
1731974840000|2024-11-19 00:07:20|5893.96|5893.26|5893.96|5893.26|5893.96|5893.26|5893.84|5893.14|12
1731974850000|2024-11-19 00:07:30|5894.09|5893.39|5893.84|5893.14|5894.09|5893.39|5893.84|5893.14|5
1731974860000|2024-11-19 00:07:40|5893.96|5893.26|5893.84|5893.14|5893.96|5893.26|5893.84|5893.14|9
1731974880000|2024-11-19 00:08:00|5893.96|5893.26|5894.34|5893.64|5894.34|5893.64|5893.96|5893.26|11
1731974900000|2024-11-19 00:08:20|5894.21|5893.51|5894.09|5893.39|5894.21|5893.51|5894.09|5893.39|10
1731974910000|2024-11-19 00:08:30|||||||||1
1731974930000|2024-11-19 00:08:50|5894.34|5893.64|5894.34|5893.64|5894.34|5893.64|5894.09|5893.39|30
1731974940000|2024-11-19 00:09:00|||||||||4
1731974950000|2024-11-19 00:09:10|5894.21|5893.51|5894.34|5893.64|5894.34|5893.64|5894.09|5893.39|10
1731974960000|2024-11-19 00:09:20|5894.09|5893.39|5894.21|5893.51|5894.34|5893.64|5894.09|5893.39|13
1731974970000|2024-11-19 00:09:30|5894.34|5893.64|5894.09|5893.39|5894.34|5893.64|5894.09|5893.39|11
1731974980000|2024-11-19 00:09:40|5894.21|5893.51|5894.09|5893.39|5894.21|5893.51|5894.09|5893.39|6
1731974990000|2024-11-19 00:09:50|5894.21|5893.51|5894.34|5893.64|5894.34|5893.64|5894.09|5893.39|7
1731975000000|2024-11-19 00:10:00|5894.59|5893.89|5894.59|5893.89|5894.59|5893.89|5894.46|5893.76|27
1731975010000|2024-11-19 00:10:10|5894.46|5893.76|5894.46|5893.76|5894.59|5893.89|5894.34|5893.64|24
1731975020000|2024-11-19 00:10:20|5894.59|5893.89|5894.34|5893.64|5894.59|5893.89|5894.34|5893.64|27
1731975030000|2024-11-19 00:10:30|5894.21|5893.51|5894.09|5893.39|5894.34|5893.64|5894.09|5893.39|44
1731975040000|2024-11-19 00:10:40|||||||||1
1731975060000|2024-11-19 00:11:00|||||||||5
1731975080000|2024-11-19 00:11:20|||||||||4
1731975100000|2024-11-19 00:11:40|5893.84|5893.14|5893.96|5893.26|5893.96|5893.26|5893.84|5893.14|11
1731975110000|2024-11-19 00:11:50|5894.09|5893.39|5894.09|5893.39|5894.09|5893.39|5894.09|5893.39|17
1731975130000|2024-11-19 00:12:10|||||||||2
1731975140000|2024-11-19 00:12:20|||||||||4
1731975150000|2024-11-19 00:12:30|||||||||3
1731975160000|2024-11-19 00:12:40|5894.34|5893.64|5894.34|5893.64|5894.34|5893.64|5894.34|5893.64|17
1731975170000|2024-11-19 00:12:50|||||||||19
1731975180000|2024-11-19 00:13:00|5894.46|5893.76|5894.34|5893.64|5894.59|5893.89|5894.34|5893.64|26
1731975190000|2024-11-19 00:13:10|5894.46|5893.76|5894.59|5893.89|5894.59|5893.89|5894.46|5893.76|8
1731975200000|2024-11-19 00:13:20|5894.46|5893.76|5894.34|5893.64|5894.46|5893.76|5894.34|5893.64|10
1731975210000|2024-11-19 00:13:30|||||||||4
1731975220000|2024-11-19 00:13:40|||||||||4
1731975230000|2024-11-19 00:13:50|5894.59|5893.89|5894.59|5893.89|5894.59|5893.89|5894.59|5893.89|16
1731975240000|2024-11-19 00:14:00|||||||||1
1731975250000|2024-11-19 00:14:10|5894.71|5894.01|5894.84|5894.14|5894.84|5894.14|5894.71|5894.01|47
1731975260000|2024-11-19 00:14:20|||||||||1
1731975280000|2024-11-19 00:14:40|5894.96|5894.26|5894.84|5894.14|5895.09|5894.39|5894.84|5894.14|85
1731975290000|2024-11-19 00:14:50|5894.96|5894.26|5895.21|5894.51|5895.34|5894.64|5894.96|5894.26|68
1731975300000|2024-11-19 00:15:00|5895.09|5894.39|5895.34|5894.64|5895.34|5894.64|5895.09|5894.39|73
1731975310000|2024-11-19 00:15:10|5895.59|5894.89|5895.59|5894.89|5895.59|5894.89|5895.59|5894.89|13
1731975320000|2024-11-19 00:15:20|5895.71|5895.01|5895.59|5894.89|5895.84|5895.14|5895.59|5894.89|44
1731975330000|2024-11-19 00:15:30|5895.71|5895.01|5895.84|5895.14|5895.84|5895.14|5895.71|5895.01|16
1731975340000|2024-11-19 00:15:40|||||||||6
1731975350000|2024-11-19 00:15:50|5895.96|5895.26|5895.84|5895.14|5895.96|5895.26|5895.84|5895.14|30
1731975360000|2024-11-19 00:16:00|5895.96|5895.26|5897.59|5896.89|5897.59|5896.89|5895.96|5895.26|441
1731975370000|2024-11-19 00:16:10|5897.34|5896.64|5897.59|5896.89|5897.71|5897.01|5897.34|5896.64|90
1731975380000|2024-11-19 00:16:20|5898.34|5897.64|5897.84|5897.14|5898.34|5897.64|5897.84|5897.14|323
1731975390000|2024-11-19 00:16:30|5897.71|5897.01|5897.34|5896.64|5897.84|5897.14|5897.09|5896.39|154
1731975400000|2024-11-19 00:16:40|5897.59|5896.89|5897.59|5896.89|5897.59|5896.89|5897.34|5896.64|69
1731975410000|2024-11-19 00:16:50|5897.46|5896.76|5897.34|5896.64|5897.46|5896.76|5897.09|5896.39|23
1731975420000|2024-11-19 00:17:00|5897.09|5896.39|5897.09|5896.39|5897.09|5896.39|5896.84|5896.14|62
1731975430000|2024-11-19 00:17:10|5897.34|5896.64|5897.34|5896.64|5897.59|5896.89|5897.34|5896.64|50
1731975440000|2024-11-19 00:17:20|5897.46|5896.76|5897.34|5896.64|5897.59|5896.89|5897.34|5896.64|34
1731975450000|2024-11-19 00:17:30|5897.46|5896.76|5897.34|5896.64|5897.46|5896.76|5897.34|5896.64|9
1731975460000|2024-11-19 00:17:40|5897.84|5897.14|5898.34|5897.64|5898.34|5897.64|5897.84|5897.14|128
1731975470000|2024-11-19 00:17:50|5898.09|5897.39|5898.09|5897.39|5898.34|5897.64|5898.09|5897.39|328
1731975480000|2024-11-19 00:18:00|5897.96|5897.26|5897.59|5896.89|5897.96|5897.26|5897.59|5896.89|75
1731975490000|2024-11-19 00:18:10|5897.46|5896.76|5897.59|5896.89|5897.59|5896.89|5897.46|5896.76|13
1731975500000|2024-11-19 00:18:20|5897.46|5896.76|5898.09|5897.39|5898.09|5897.39|5897.46|5896.76|59
1731975510000|2024-11-19 00:18:30|5897.96|5897.26|5897.84|5897.14|5897.96|5897.26|5897.84|5897.14|8
1731975520000|2024-11-19 00:18:40|5897.59|5896.89|5897.59|5896.89|5897.59|5896.89|5897.59|5896.89|22
1731975530000|2024-11-19 00:18:50|5897.71|5897.01|5897.34|5896.64|5897.71|5897.01|5897.34|5896.64|28
1731975540000|2024-11-19 00:19:00|5897.21|5896.51|5897.34|5896.64|5897.34|5896.64|5897.09|5896.39|17
1731975550000|2024-11-19 00:19:10|5897.46|5896.76|5897.34|5896.64|5897.46|5896.76|5897.34|5896.64|19
1731975570000|2024-11-19 00:19:30|5897.46|5896.76|5897.59|5896.89|5897.59|5896.89|5897.46|5896.76|9
1731975580000|2024-11-19 00:19:40|5897.84|5897.14|5897.84|5897.14|5897.84|5897.14|5897.84|5897.14|13
1731975590000|2024-11-19 00:19:50|5898.09|5897.39|5898.09|5897.39|5898.09|5897.39|5898.09|5897.39|19
1731975600000|2024-11-19 00:20:00|5898.21|5897.51|5897.84|5897.14|5898.21|5897.51|5897.84|5897.14|142
1731975610000|2024-11-19 00:20:10|||||||||3
1731975620000|2024-11-19 00:20:20|5897.96|5897.26|5897.84|5897.14|5898.09|5897.39|5897.71|5897.01|40
1731975630000|2024-11-19 00:20:30|||||||||7
1731975650000|2024-11-19 00:20:50|5897.71|5897.01|5897.59|5896.89|5897.84|5897.14|5897.59|5896.89|10
1731975660000|2024-11-19 00:21:00|5897.46|5896.76|5897.59|5896.89|5897.59|5896.89|5897.34|5896.64|13
1731975670000|2024-11-19 00:21:10|||||||||7
1731975680000|2024-11-19 00:21:20|5897.34|5896.64|5897.34|5896.64|5897.34|5896.64|5897.34|5896.64|5
1731975690000|2024-11-19 00:21:30|||||||||11
1731975700000|2024-11-19 00:21:40|||||||||2
1731975710000|2024-11-19 00:21:50|5897.46|5896.76|5897.09|5896.39|5897.59|5896.89|5897.09|5896.39|27
1731975720000|2024-11-19 00:22:00|||||||||4
1731975730000|2024-11-19 00:22:10|||||||||7
1731975750000|2024-11-19 00:22:30|5896.96|5896.26|5896.84|5896.14|5896.96|5896.26|5896.84|5896.14|11
1731975760000|2024-11-19 00:22:40|||||||||6
1731975770000|2024-11-19 00:22:50|5896.71|5896.01|5896.59|5895.89|5896.71|5896.01|5896.59|5895.89|4
1731975780000|2024-11-19 00:23:00|5896.71|5896.01|5897.09|5896.39|5897.21|5896.51|5896.71|5896.01|45
1731975790000|2024-11-19 00:23:10|5897.34|5896.64|5897.21|5896.51|5897.34|5896.64|5897.21|5896.51|14
1731975800000|2024-11-19 00:23:20|5897.09|5896.39|5897.09|5896.39|5897.21|5896.51|5897.09|5896.39|48
1731975810000|2024-11-19 00:23:30|||||||||12
1731975830000|2024-11-19 00:23:50|||||||||2
1731975840000|2024-11-19 00:24:00|5896.96|5896.26|5897.09|5896.39|5897.09|5896.39|5896.96|5896.26|100
1731975850000|2024-11-19 00:24:10|5896.96|5896.26|5896.84|5896.14|5896.96|5896.26|5896.84|5896.14|65
1731975860000|2024-11-19 00:24:20|||||||||3
1731975870000|2024-11-19 00:24:30|||||||||9
1731975880000|2024-11-19 00:24:40|||||||||1
1731975890000|2024-11-19 00:24:50|5897.09|5896.39|5897.09|5896.39|5897.09|5896.39|5896.84|5896.14|30
1731975900000|2024-11-19 00:25:00|5896.96|5896.26|5896.84|5896.14|5896.96|5896.26|5896.84|5896.14|6
1731975910000|2024-11-19 00:25:10|||||||||2
1731975920000|2024-11-19 00:25:20|5896.71|5896.01|5896.84|5896.14|5896.84|5896.14|5896.59|5895.89|18
1731975930000|2024-11-19 00:25:30|5897.09|5896.39|5897.09|5896.39|5897.09|5896.39|5897.09|5896.39|26
1731975940000|2024-11-19 00:25:40|5897.21|5896.51|5897.34|5896.64|5897.34|5896.64|5897.21|5896.51|21
1731975950000|2024-11-19 00:25:50|5897.21|5896.51|5897.09|5896.39|5897.21|5896.51|5897.09|5896.39|2
1731975960000|2024-11-19 00:26:00|5897.34|5896.64|5897.34|5896.64|5897.34|5896.64|5897.21|5896.51|7
1731975970000|2024-11-19 00:26:10|5897.21|5896.51|5897.09|5896.39|5897.34|5896.64|5897.09|5896.39|7
1731975980000|2024-11-19 00:26:20|5897.34|5896.64|5897.34|5896.64|5897.34|5896.64|5897.34|5896.64|4
1731975990000|2024-11-19 00:26:30|5897.21|5896.51|5897.34|5896.64|5897.34|5896.64|5897.09|5896.39|12
1731976000000|2024-11-19 00:26:40|5897.46|5896.76|5897.59|5896.89|5897.59|5896.89|5897.46|5896.76|26
1731976010000|2024-11-19 00:26:50|5897.34|5896.64|5897.34|5896.64|5897.34|5896.64|5897.34|5896.64|20
1731976020000|2024-11-19 00:27:00|||||||||1
1731976040000|2024-11-19 00:27:20|5897.09|5896.39|5897.09|5896.39|5897.21|5896.51|5897.09|5896.39|8
1731976050000|2024-11-19 00:27:30|5897.21|5896.51|5897.21|5896.51|5897.21|5896.51|5897.21|5896.51|9
1731976060000|2024-11-19 00:27:40|5897.09|5896.39|5897.09|5896.39|5897.09|5896.39|5897.09|5896.39|0
1731976070000|2024-11-19 00:27:50|5896.84|5896.14|5897.09|5896.39|5897.09|5896.39|5896.84|5896.14|11
1731976080000|2024-11-19 00:28:00|5896.96|5896.26|5897.09|5896.39|5897.09|5896.39|5896.96|5896.26|3
1731976090000|2024-11-19 00:28:10|||||||||1
1731976100000|2024-11-19 00:28:20|5896.96|5896.26|5896.84|5896.14|5896.96|5896.26|5896.84|5896.14|9
1731976110000|2024-11-19 00:28:30|5897.09|5896.39|5897.09|5896.39|5897.09|5896.39|5897.09|5896.39|10
1731976130000|2024-11-19 00:28:50|||||||||8
1731976140000|2024-11-19 00:29:00|||||||||1
1731976150000|2024-11-19 00:29:10|||||||||1
1731976160000|2024-11-19 00:29:20|5896.96|5896.26|5897.34|5896.64|5897.34|5896.64|5896.96|5896.26|21
1731976170000|2024-11-19 00:29:30|||||||||2
1731976180000|2024-11-19 00:29:40|5897.46|5896.76|5897.34|5896.64|5897.59|5896.89|5897.34|5896.64|80
1731976190000|2024-11-19 00:29:50|||||||||5
1731976200000|2024-11-19 00:30:00|5897.21|5896.51|5896.84|5896.14|5897.34|5896.64|5896.84|5896.14|17
1731976210000|2024-11-19 00:30:10|5896.96|5896.26|5896.84|5896.14|5896.96|5896.26|5896.84|5896.14|9
1731976220000|2024-11-19 00:30:20|||||||||1
1731976240000|2024-11-19 00:30:40|5896.71|5896.01|5896.59|5895.89|5896.71|5896.01|5896.59|5895.89|47
1731976250000|2024-11-19 00:30:50|5896.34|5895.64|5896.84|5896.14|5896.84|5896.14|5896.34|5895.64|56
1731976260000|2024-11-19 00:31:00|5896.71|5896.01|5896.46|5895.76|5896.84|5896.14|5896.34|5895.64|48
1731976270000|2024-11-19 00:31:10|5896.34|5895.64|5896.59|5895.89|5896.59|5895.89|5896.34|5895.64|4
1731976280000|2024-11-19 00:31:20|5896.34|5895.64|5895.84|5895.14|5896.34|5895.64|5895.84|5895.14|68
1731976290000|2024-11-19 00:31:30|5895.59|5894.89|5895.59|5894.89|5895.59|5894.89|5895.59|5894.89|8
1731976300000|2024-11-19 00:31:40|||||||||7
1731976310000|2024-11-19 00:31:50|5895.46|5894.76|5895.34|5894.64|5895.46|5894.76|5895.34|5894.64|19
1731976320000|2024-11-19 00:32:00|5894.84|5894.14|5894.59|5893.89|5894.84|5894.14|5894.59|5893.89|81
1731976330000|2024-11-19 00:32:10|5894.71|5894.01|5894.84|5894.14|5894.84|5894.14|5894.71|5894.01|18
1731976340000|2024-11-19 00:32:20|5894.96|5894.26|5895.09|5894.39|5895.09|5894.39|5894.96|5894.26|7
1731976350000|2024-11-19 00:32:30|5895.34|5894.64|5895.34|5894.64|5895.34|5894.64|5895.09|5894.39|16
1731976360000|2024-11-19 00:32:40|5895.21|5894.51|5895.34|5894.64|5895.34|5894.64|5895.21|5894.51|8
1731976370000|2024-11-19 00:32:50|5895.21|5894.51|5895.34|5894.64|5895.34|5894.64|5895.09|5894.39|4
1731976380000|2024-11-19 00:33:00|5895.09|5894.39|5895.09|5894.39|5895.09|5894.39|5895.09|5894.39|7
1731976390000|2024-11-19 00:33:10|||||||||1
1731976400000|2024-11-19 00:33:20|5894.84|5894.14|5895.09|5894.39|5895.09|5894.39|5894.84|5894.14|22
1731976410000|2024-11-19 00:33:30|5894.84|5894.14|5894.84|5894.14|5894.84|5894.14|5894.84|5894.14|13
1731976420000|2024-11-19 00:33:40|5894.96|5894.26|5894.84|5894.14|5895.09|5894.39|5894.84|5894.14|16
1731976430000|2024-11-19 00:33:50|5894.96|5894.26|5895.09|5894.39|5895.09|5894.39|5894.96|5894.26|15
1731976440000|2024-11-19 00:34:00|5894.96|5894.26|5894.34|5893.64|5895.09|5894.39|5894.34|5893.64|104
1731976450000|2024-11-19 00:34:10|5894.21|5893.51|5894.09|5893.39|5894.21|5893.51|5893.84|5893.14|96
1731976460000|2024-11-19 00:34:20|5893.96|5893.26|5893.59|5892.89|5893.96|5893.26|5893.59|5892.89|32
1731976470000|2024-11-19 00:34:30|5893.34|5892.64|5893.84|5893.14|5893.84|5893.14|5893.34|5892.64|49
1731976480000|2024-11-19 00:34:40|||||||||7
1731976490000|2024-11-19 00:34:50|5893.71|5893.01|5893.59|5892.89|5893.71|5893.01|5893.59|5892.89|9
1731976500000|2024-11-19 00:35:00|5893.46|5892.76|5893.34|5892.64|5893.59|5892.89|5893.34|5892.64|21
1731976510000|2024-11-19 00:35:10|5893.59|5892.89|5893.84|5893.14|5894.09|5893.39|5893.59|5892.89|57
1731976520000|2024-11-19 00:35:20|5893.96|5893.26|5894.09|5893.39|5894.09|5893.39|5893.96|5893.26|0
1731976530000|2024-11-19 00:35:30|5894.34|5893.64|5894.34|5893.64|5894.34|5893.64|5894.21|5893.51|18
1731976540000|2024-11-19 00:35:40|5894.09|5893.39|5893.96|5893.26|5894.09|5893.39|5893.96|5893.26|23
1731976550000|2024-11-19 00:35:50|5893.84|5893.14|5894.09|5893.39|5894.09|5893.39|5893.84|5893.14|8
1731976560000|2024-11-19 00:36:00|5893.96|5893.26|5894.09|5893.39|5894.09|5893.39|5893.96|5893.26|11
1731976570000|2024-11-19 00:36:10|5893.96|5893.26|5892.09|5891.39|5894.09|5893.39|5892.09|5891.39|147
1731976580000|2024-11-19 00:36:20|5892.34|5891.64|5892.34|5891.64|5892.46|5891.76|5892.09|5891.39|85
1731976590000|2024-11-19 00:36:30|5892.46|5891.76|5892.34|5891.64|5892.59|5891.89|5892.21|5891.51|22
1731976600000|2024-11-19 00:36:40|5892.46|5891.76|5892.84|5892.14|5892.84|5892.14|5892.46|5891.76|9
1731976610000|2024-11-19 00:36:50|5892.71|5892.01|5892.71|5892.01|5892.71|5892.01|5892.71|5892.01|10
1731976620000|2024-11-19 00:37:00|5892.59|5891.89|5893.09|5892.39|5893.09|5892.39|5892.59|5891.89|18
1731976630000|2024-11-19 00:37:10|5892.84|5892.14|5892.96|5892.26|5893.09|5892.39|5892.84|5892.14|15
1731976640000|2024-11-19 00:37:20|5892.84|5892.14|5892.84|5892.14|5892.84|5892.14|5892.84|5892.14|6
1731976650000|2024-11-19 00:37:30|5892.71|5892.01|5892.84|5892.14|5892.96|5892.26|5892.59|5891.89|28
1731976660000|2024-11-19 00:37:40|5892.71|5892.01|5892.34|5891.64|5892.71|5892.01|5892.34|5891.64|21
1731976670000|2024-11-19 00:37:50|5892.21|5891.51|5892.34|5891.64|5892.34|5891.64|5892.09|5891.39|14
1731976680000|2024-11-19 00:38:00|5892.21|5891.51|5892.59|5891.89|5892.71|5892.01|5892.21|5891.51|29
1731976690000|2024-11-19 00:38:10|5892.46|5891.76|5892.46|5891.76|5892.59|5891.89|5892.34|5891.64|15
1731976700000|2024-11-19 00:38:20|5892.34|5891.64|5892.09|5891.39|5892.34|5891.64|5891.84|5891.14|11
1731976710000|2024-11-19 00:38:30|5891.96|5891.26|5892.09|5891.39|5892.09|5891.39|5891.84|5891.14|1
1731976720000|2024-11-19 00:38:40|||||||||1
1731976730000|2024-11-19 00:38:50|5891.96|5891.26|5891.84|5891.14|5892.09|5891.39|5891.84|5891.14|10
1731976740000|2024-11-19 00:39:00|5891.96|5891.26|5891.84|5891.14|5892.09|5891.39|5891.84|5891.14|39
1731976750000|2024-11-19 00:39:10|5891.59|5890.89|5891.59|5890.89|5891.59|5890.89|5891.59|5890.89|13
1731976760000|2024-11-19 00:39:20|||||||||3
1731976770000|2024-11-19 00:39:30|5891.84|5891.14|5891.59|5890.89|5891.84|5891.14|5891.59|5890.89|14
1731976780000|2024-11-19 00:39:40|5891.71|5891.01|5891.59|5890.89|5891.84|5891.14|5891.59|5890.89|8
1731976790000|2024-11-19 00:39:50|5891.46|5890.76|5891.59|5890.89|5891.59|5890.89|5891.34|5890.64|15
1731976800000|2024-11-19 00:40:00|||||||||4
1731976810000|2024-11-19 00:40:10|||||||||15
1731976820000|2024-11-19 00:40:20|5891.84|5891.14|5891.59|5890.89|5891.84|5891.14|5891.59|5890.89|12
1731976830000|2024-11-19 00:40:30|5891.71|5891.01|5891.84|5891.14|5891.84|5891.14|5891.71|5891.01|1
1731976840000|2024-11-19 00:40:40|5892.09|5891.39|5892.09|5891.39|5892.09|5891.39|5892.09|5891.39|12
1731976850000|2024-11-19 00:40:50|||||||||1
1731976860000|2024-11-19 00:41:00|5892.34|5891.64|5892.34|5891.64|5892.34|5891.64|5892.21|5891.51|9
1731976870000|2024-11-19 00:41:10|5892.09|5891.39|5891.71|5891.01|5892.09|5891.39|5891.71|5891.01|76
1731976880000|2024-11-19 00:41:20|5891.59|5890.89|5891.84|5891.14|5891.84|5891.14|5891.59|5890.89|21
1731976890000|2024-11-19 00:41:30|||||||||1
1731976900000|2024-11-19 00:41:40|||||||||1
1731976910000|2024-11-19 00:41:50|||||||||2
1731976920000|2024-11-19 00:42:00|5891.59|5890.89|5892.09|5891.39|5892.09|5891.39|5891.59|5890.89|22
1731976940000|2024-11-19 00:42:20|5892.21|5891.51|5892.09|5891.39|5892.21|5891.51|5892.09|5891.39|23
1731976950000|2024-11-19 00:42:30|||||||||4
1731976960000|2024-11-19 00:42:40|5891.84|5891.14|5891.84|5891.14|5892.09|5891.39|5891.71|5891.01|26
1731976970000|2024-11-19 00:42:50|5891.71|5891.01|5891.84|5891.14|5891.84|5891.14|5891.71|5891.01|3
1731976980000|2024-11-19 00:43:00|5891.59|5890.89|5891.59|5890.89|5891.59|5890.89|5891.34|5890.64|42
1731977010000|2024-11-19 00:43:30|||||||||2
1731977020000|2024-11-19 00:43:40|5891.46|5890.76|5891.34|5890.64|5891.46|5890.76|5891.34|5890.64|9
1731977030000|2024-11-19 00:43:50|5891.46|5890.76|5891.34|5890.64|5891.59|5890.89|5891.34|5890.64|16
1731977040000|2024-11-19 00:44:00|5891.21|5890.51|5891.34|5890.64|5891.34|5890.64|5891.21|5890.51|14
1731977060000|2024-11-19 00:44:20|5891.46|5890.76|5891.59|5890.89|5891.59|5890.89|5891.46|5890.76|12
1731977070000|2024-11-19 00:44:30|5891.46|5890.76|5891.34|5890.64|5891.46|5890.76|5891.34|5890.64|8
1731977080000|2024-11-19 00:44:40|5891.21|5890.51|5891.34|5890.64|5891.34|5890.64|5891.09|5890.39|9
1731977100000|2024-11-19 00:45:00|5891.59|5890.89|5891.34|5890.64|5891.59|5890.89|5891.34|5890.64|34
1731977110000|2024-11-19 00:45:10|5891.46|5890.76|5891.59|5890.89|5891.59|5890.89|5891.46|5890.76|5
1731977120000|2024-11-19 00:45:20|5891.84|5891.14|5891.84|5891.14|5891.84|5891.14|5891.59|5890.89|35
1731977130000|2024-11-19 00:45:30|5891.59|5890.89|5891.59|5890.89|5891.59|5890.89|5891.59|5890.89|8
1731977150000|2024-11-19 00:45:50|5891.71|5891.01|5891.84|5891.14|5891.84|5891.14|5891.71|5891.01|9
1731977160000|2024-11-19 00:46:00|5892.09|5891.39|5892.09|5891.39|5892.09|5891.39|5892.09|5891.39|9
1731977170000|2024-11-19 00:46:10|5891.96|5891.26|5891.84|5891.14|5891.96|5891.26|5891.84|5891.14|9
1731977180000|2024-11-19 00:46:20|5891.96|5891.26|5891.84|5891.14|5892.09|5891.39|5891.84|5891.14|16
1731977190000|2024-11-19 00:46:30|5892.09|5891.39|5892.09|5891.39|5892.09|5891.39|5892.09|5891.39|5
1731977200000|2024-11-19 00:46:40|5891.96|5891.26|5892.09|5891.39|5892.09|5891.39|5891.84|5891.14|9
1731977210000|2024-11-19 00:46:50|5891.84|5891.14|5891.84|5891.14|5891.84|5891.14|5891.59|5890.89|43
1731977220000|2024-11-19 00:47:00|5891.34|5890.64|5891.09|5890.39|5891.59|5890.89|5891.09|5890.39|108
1731977230000|2024-11-19 00:47:10|5891.21|5890.51|5891.09|5890.39|5891.34|5890.64|5891.09|5890.39|19
1731977240000|2024-11-19 00:47:20|5891.21|5890.51|5891.09|5890.39|5891.21|5890.51|5891.09|5890.39|7
1731977250000|2024-11-19 00:47:30|5891.21|5890.51|5891.34|5890.64|5891.34|5890.64|5891.21|5890.51|5
1731977260000|2024-11-19 00:47:40|5891.59|5890.89|5891.46|5890.76|5891.59|5890.89|5891.34|5890.64|73
1731977270000|2024-11-19 00:47:50|5891.34|5890.64|5891.84|5891.14|5891.84|5891.14|5891.34|5890.64|6
1731977280000|2024-11-19 00:48:00|5892.09|5891.39|5892.09|5891.39|5892.34|5891.64|5891.84|5891.14|30
1731977290000|2024-11-19 00:48:10|5892.34|5891.64|5892.34|5891.64|5892.46|5891.76|5892.34|5891.64|60
1731977300000|2024-11-19 00:48:20|5892.59|5891.89|5892.59|5891.89|5892.59|5891.89|5892.59|5891.89|5
1731977310000|2024-11-19 00:48:30|||||||||2
1731977320000|2024-11-19 00:48:40|5892.46|5891.76|5892.34|5891.64|5892.46|5891.76|5892.34|5891.64|13
1731977330000|2024-11-19 00:48:50|5892.09|5891.39|5892.09|5891.39|5892.09|5891.39|5892.09|5891.39|7
1731977340000|2024-11-19 00:49:00|5892.21|5891.51|5892.09|5891.39|5892.34|5891.64|5892.09|5891.39|16
1731977350000|2024-11-19 00:49:10|5891.96|5891.26|5891.84|5891.14|5891.96|5891.26|5891.84|5891.14|18
1731977360000|2024-11-19 00:49:20|5892.09|5891.39|5891.84|5891.14|5892.09|5891.39|5891.59|5890.89|36
1731977370000|2024-11-19 00:49:30|5891.96|5891.26|5892.84|5892.14|5892.84|5892.14|5891.96|5891.26|59
1731977380000|2024-11-19 00:49:40|5892.71|5892.01|5892.59|5891.89|5892.71|5892.01|5892.59|5891.89|7
1731977390000|2024-11-19 00:49:50|5892.71|5892.01|5892.59|5891.89|5892.71|5892.01|5892.59|5891.89|15
1731977400000|2024-11-19 00:50:00|5892.71|5892.01|5892.59|5891.89|5892.71|5892.01|5892.59|5891.89|17
1731977410000|2024-11-19 00:50:10|5892.71|5892.01|5892.59|5891.89|5892.84|5892.14|5892.59|5891.89|3
1731977420000|2024-11-19 00:50:20|5892.71|5892.01|5892.84|5892.14|5893.09|5892.39|5892.71|5892.01|65
1731977440000|2024-11-19 00:50:40|||||||||6
1731977450000|2024-11-19 00:50:50|||||||||3
1731977460000|2024-11-19 00:51:00|5892.59|5891.89|5892.59|5891.89|5892.71|5892.01|5892.59|5891.89|16
1731977470000|2024-11-19 00:51:10|5892.84|5892.14|5892.84|5892.14|5892.84|5892.14|5892.84|5892.14|8
1731977480000|2024-11-19 00:51:20|||||||||1
1731977490000|2024-11-19 00:51:30|||||||||1
1731977500000|2024-11-19 00:51:40|||||||||2
1731977510000|2024-11-19 00:51:50|||||||||5
1731977520000|2024-11-19 00:52:00|||||||||10
1731977530000|2024-11-19 00:52:10|5892.71|5892.01|5892.84|5892.14|5892.84|5892.14|5892.71|5892.01|7
1731977540000|2024-11-19 00:52:20|5892.96|5892.26|5893.09|5892.39|5893.09|5892.39|5892.96|5892.26|1
1731977550000|2024-11-19 00:52:30|5892.84|5892.14|5892.84|5892.14|5892.84|5892.14|5892.84|5892.14|7
1731977580000|2024-11-19 00:53:00|5892.71|5892.01|5892.59|5891.89|5892.84|5892.14|5892.59|5891.89|12
1731977590000|2024-11-19 00:53:10|||||||||3
1731977610000|2024-11-19 00:53:30|||||||||46
1731977620000|2024-11-19 00:53:40|5892.84|5892.14|5892.84|5892.14|5892.84|5892.14|5892.59|5891.89|13
1731977630000|2024-11-19 00:53:50|5892.71|5892.01|5892.84|5892.14|5892.84|5892.14|5892.59|5891.89|4
1731977640000|2024-11-19 00:54:00|5892.71|5892.01|5892.84|5892.14|5892.84|5892.14|5892.71|5892.01|5
1731977650000|2024-11-19 00:54:10|5892.96|5892.26|5893.09|5892.39|5893.09|5892.39|5892.84|5892.14|16
1731977660000|2024-11-19 00:54:20|||||||||13
1731977700000|2024-11-19 00:55:00|||||||||3
1731977710000|2024-11-19 00:55:10|5892.96|5892.26|5892.84|5892.14|5892.96|5892.26|5892.84|5892.14|7
1731977720000|2024-11-19 00:55:20|5892.59|5891.89|5892.59|5891.89|5892.84|5892.14|5892.59|5891.89|23
1731977730000|2024-11-19 00:55:30|5892.46|5891.76|5892.59|5891.89|5892.84|5892.14|5892.34|5891.64|24
1731977740000|2024-11-19 00:55:40|5892.71|5892.01|5892.59|5891.89|5892.84|5892.14|5892.59|5891.89|14
1731977750000|2024-11-19 00:55:50|5892.71|5892.01|5892.84|5892.14|5892.84|5892.14|5892.71|5892.01|14
1731977760000|2024-11-19 00:56:00|5892.59|5891.89|5892.84|5892.14|5892.84|5892.14|5892.59|5891.89|12
1731977770000|2024-11-19 00:56:10|5892.96|5892.26|5892.84|5892.14|5893.09|5892.39|5892.84|5892.14|9
1731977780000|2024-11-19 00:56:20|5892.96|5892.26|5892.84|5892.14|5893.09|5892.39|5892.84|5892.14|14
1731977790000|2024-11-19 00:56:30|5892.71|5892.01|5892.84|5892.14|5892.84|5892.14|5892.59|5891.89|9
1731977800000|2024-11-19 00:56:40|5892.59|5891.89|5892.34|5891.64|5892.84|5892.14|5892.34|5891.64|23
1731977810000|2024-11-19 00:56:50|5892.09|5891.39|5892.34|5891.64|5892.34|5891.64|5892.09|5891.39|28
1731977820000|2024-11-19 00:57:00|5892.46|5891.76|5892.71|5892.01|5892.84|5892.14|5892.46|5891.76|22
1731977830000|2024-11-19 00:57:10|5892.84|5892.14|5892.71|5892.01|5892.84|5892.14|5892.71|5892.01|3
1731977840000|2024-11-19 00:57:20|5892.59|5891.89|5892.59|5891.89|5892.59|5891.89|5892.59|5891.89|1
1731977850000|2024-11-19 00:57:30|5892.84|5892.14|5893.09|5892.39|5893.09|5892.39|5892.84|5892.14|6
1731977860000|2024-11-19 00:57:40|||||||||1
1731977870000|2024-11-19 00:57:50|5892.96|5892.26|5893.09|5892.39|5893.09|5892.39|5892.96|5892.26|10
1731977880000|2024-11-19 00:58:00|||||||||1
1731977900000|2024-11-19 00:58:20|5893.21|5892.51|5893.59|5892.89|5893.59|5892.89|5893.21|5892.51|47
1731977910000|2024-11-19 00:58:30|||||||||5
1731977920000|2024-11-19 00:58:40|5893.71|5893.01|5893.71|5893.01|5893.71|5893.01|5893.71|5893.01|29
1731977930000|2024-11-19 00:58:50|5893.59|5892.89|5893.59|5892.89|5893.59|5892.89|5893.59|5892.89|4
1731977940000|2024-11-19 00:59:00|5893.71|5893.01|5893.34|5892.64|5893.71|5893.01|5893.34|5892.64|31
1731977950000|2024-11-19 00:59:10|5893.46|5892.76|5893.59|5892.89|5893.59|5892.89|5893.46|5892.76|18
1731977960000|2024-11-19 00:59:20|||||||||15
1731977970000|2024-11-19 00:59:30|||||||||1
1731977980000|2024-11-19 00:59:40|5893.46|5892.76|5893.59|5892.89|5893.59|5892.89|5893.34|5892.64|11
1731977990000|2024-11-19 00:59:50|5893.71|5893.01|5893.84|5893.14|5893.84|5893.14|5893.59|5892.89|79
1731978000000|2024-11-19 01:00:00|5893.59|5892.89|5893.09|5892.39|5893.59|5892.89|5892.84|5892.14|115
1731978010000|2024-11-19 01:00:10|5892.96|5892.26|5892.71|5892.01|5893.09|5892.39|5892.59|5891.89|29
1731978020000|2024-11-19 01:00:20|5892.59|5891.89|5892.84|5892.14|5892.84|5892.14|5892.59|5891.89|2
1731978030000|2024-11-19 01:00:30|5892.71|5892.01|5892.59|5891.89|5892.71|5892.01|5892.59|5891.89|8
1731978040000|2024-11-19 01:00:40|5892.84|5892.14|5892.84|5892.14|5892.84|5892.14|5892.71|5892.01|7
1731978050000|2024-11-19 01:00:50|5892.71|5892.01|5892.59|5891.89|5892.71|5892.01|5892.59|5891.89|4
1731978060000|2024-11-19 01:01:00|5892.34|5891.64|5892.34|5891.64|5892.34|5891.64|5892.34|5891.64|10
1731978070000|2024-11-19 01:01:10|5892.21|5891.51|5892.21|5891.51|5892.34|5891.64|5892.09|5891.39|21
1731978080000|2024-11-19 01:01:20|5892.09|5891.39|5892.09|5891.39|5892.21|5891.51|5892.09|5891.39|4
1731978090000|2024-11-19 01:01:30|5892.21|5891.51|5892.34|5891.64|5892.34|5891.64|5892.09|5891.39|24
1731978100000|2024-11-19 01:01:40|5892.21|5891.51|5892.34|5891.64|5892.34|5891.64|5892.09|5891.39|6
1731978110000|2024-11-19 01:01:50|||||||||2
1731978120000|2024-11-19 01:02:00|5892.59|5891.89|5892.59|5891.89|5892.84|5892.14|5892.59|5891.89|29
1731978130000|2024-11-19 01:02:10|5892.46|5891.76|5892.59|5891.89|5892.59|5891.89|5892.34|5891.64|7
1731978150000|2024-11-19 01:02:30|5892.71|5892.01|5892.84|5892.14|5892.84|5892.14|5892.71|5892.01|7
1731978160000|2024-11-19 01:02:40|5893.09|5892.39|5892.84|5892.14|5893.09|5892.39|5892.84|5892.14|24
1731978170000|2024-11-19 01:02:50|5892.59|5891.89|5892.59|5891.89|5892.59|5891.89|5892.59|5891.89|7
1731978180000|2024-11-19 01:03:00|5892.71|5892.01|5893.09|5892.39|5893.09|5892.39|5892.59|5891.89|18
1731978190000|2024-11-19 01:03:10|5892.96|5892.26|5893.09|5892.39|5893.09|5892.39|5892.84|5892.14|10
1731978200000|2024-11-19 01:03:20|5892.96|5892.26|5892.59|5891.89|5892.96|5892.26|5892.59|5891.89|10
1731978210000|2024-11-19 01:03:30|5892.34|5891.64|5892.34|5891.64|5892.34|5891.64|5892.34|5891.64|6
1731978230000|2024-11-19 01:03:50|5892.09|5891.39|5892.34|5891.64|5892.34|5891.64|5892.09|5891.39|23
1731978240000|2024-11-19 01:04:00|5892.09|5891.39|5892.59|5891.89|5892.59|5891.89|5892.09|5891.39|8
1731978250000|2024-11-19 01:04:10|5892.71|5892.01|5892.59|5891.89|5892.71|5892.01|5892.59|5891.89|19
1731978260000|2024-11-19 01:04:20|5892.34|5891.64|5892.34|5891.64|5892.34|5891.64|5892.34|5891.64|16
1731978270000|2024-11-19 01:04:30|5892.59|5891.89|5892.59|5891.89|5892.59|5891.89|5892.59|5891.89|7
1731978280000|2024-11-19 01:04:40|5892.71|5892.01|5892.59|5891.89|5892.84|5892.14|5892.59|5891.89|13
1731978290000|2024-11-19 01:04:50|5892.46|5891.76|5892.34|5891.64|5892.46|5891.76|5892.34|5891.64|10
1731978300000|2024-11-19 01:05:00|5892.09|5891.39|5892.09|5891.39|5892.09|5891.39|5892.09|5891.39|6
1731978310000|2024-11-19 01:05:10|5891.84|5891.14|5891.84|5891.14|5891.84|5891.14|5891.84|5891.14|14
1731978320000|2024-11-19 01:05:20|5892.09|5891.39|5892.21|5891.51|5892.34|5891.64|5892.09|5891.39|23
1731978330000|2024-11-19 01:05:30|5892.09|5891.39|5892.34|5891.64|5892.34|5891.64|5892.09|5891.39|32
1731978340000|2024-11-19 01:05:40|5892.46|5891.76|5892.59|5891.89|5892.59|5891.89|5892.46|5891.76|10
1731978350000|2024-11-19 01:05:50|5892.46|5891.76|5892.34|5891.64|5892.46|5891.76|5892.34|5891.64|4
1731978360000|2024-11-19 01:06:00|5892.09|5891.39|5892.46|5891.76|5892.46|5891.76|5892.09|5891.39|18
1731978370000|2024-11-19 01:06:10|5892.34|5891.64|5892.09|5891.39|5892.59|5891.89|5892.09|5891.39|18
1731978380000|2024-11-19 01:06:20|5891.84|5891.14|5892.09|5891.39|5892.09|5891.39|5891.84|5891.14|6
1731978390000|2024-11-19 01:06:30|||||||||3
1731978400000|2024-11-19 01:06:40|5891.96|5891.26|5892.34|5891.64|5892.34|5891.64|5891.96|5891.26|13
1731978410000|2024-11-19 01:06:50|5892.21|5891.51|5892.09|5891.39|5892.34|5891.64|5892.09|5891.39|4
1731978420000|2024-11-19 01:07:00|5892.21|5891.51|5892.09|5891.39|5892.34|5891.64|5891.84|5891.14|15
1731978430000|2024-11-19 01:07:10|5892.21|5891.51|5892.09|5891.39|5892.34|5891.64|5892.09|5891.39|4
1731978450000|2024-11-19 01:07:30|5891.84|5891.14|5891.84|5891.14|5892.09|5891.39|5891.84|5891.14|15
1731978460000|2024-11-19 01:07:40|5891.96|5891.26|5892.09|5891.39|5892.09|5891.39|5891.96|5891.26|6
1731978470000|2024-11-19 01:07:50|||||||||2
1731978480000|2024-11-19 01:08:00|5891.96|5891.26|5892.34|5891.64|5892.34|5891.64|5891.84|5891.14|14
1731978500000|2024-11-19 01:08:20|5892.21|5891.51|5892.09|5891.39|5892.34|5891.64|5892.09|5891.39|2
1731978510000|2024-11-19 01:08:30|5891.84|5891.14|5891.71|5891.01|5891.84|5891.14|5891.71|5891.01|13
1731978520000|2024-11-19 01:08:40|5891.59|5890.89|5891.59|5890.89|5891.59|5890.89|5891.59|5890.89|39
1731978530000|2024-11-19 01:08:50|5891.84|5891.14|5891.84|5891.14|5891.84|5891.14|5891.84|5891.14|112
1731978540000|2024-11-19 01:09:00|5891.96|5891.26|5891.84|5891.14|5892.09|5891.39|5891.71|5891.01|14
1731978550000|2024-11-19 01:09:10|||||||||4
1731978560000|2024-11-19 01:09:20|5891.59|5890.89|5891.84|5891.14|5891.84|5891.14|5891.59|5890.89|19
1731978580000|2024-11-19 01:09:40|5891.59|5890.89|5891.59|5890.89|5891.59|5890.89|5891.59|5890.89|6
1731978590000|2024-11-19 01:09:50|5891.84|5891.14|5891.84|5891.14|5891.84|5891.14|5891.84|5891.14|11
1731978600000|2024-11-19 01:10:00|5892.09|5891.39|5891.96|5891.26|5892.09|5891.39|5891.96|5891.26|6
1731978610000|2024-11-19 01:10:10|5892.09|5891.39|5891.84|5891.14|5892.09|5891.39|5891.84|5891.14|17
1731978620000|2024-11-19 01:10:20|||||||||10
1731978630000|2024-11-19 01:10:30|5891.71|5891.01|5891.84|5891.14|5891.84|5891.14|5891.71|5891.01|6
1731978640000|2024-11-19 01:10:40|5891.96|5891.26|5891.96|5891.26|5892.09|5891.39|5891.96|5891.26|11
1731978650000|2024-11-19 01:10:50|5892.09|5891.39|5892.09|5891.39|5892.09|5891.39|5892.09|5891.39|4
1731978660000|2024-11-19 01:11:00|5892.21|5891.51|5892.09|5891.39|5892.34|5891.64|5892.09|5891.39|8
1731978670000|2024-11-19 01:11:10|5891.96|5891.26|5891.96|5891.26|5891.96|5891.26|5891.84|5891.14|11
1731978680000|2024-11-19 01:11:20|5891.84|5891.14|5891.34|5890.64|5891.84|5891.14|5891.34|5890.64|27
1731978690000|2024-11-19 01:11:30|5891.46|5890.76|5891.59|5890.89|5891.59|5890.89|5891.34|5890.64|22
1731978700000|2024-11-19 01:11:40|5891.46|5890.76|5891.59|5890.89|5891.59|5890.89|5891.34|5890.64|10
1731978710000|2024-11-19 01:11:50|5891.46|5890.76|5891.46|5890.76|5891.46|5890.76|5891.34|5890.64|5
1731978720000|2024-11-19 01:12:00|5891.34|5890.64|5891.34|5890.64|5891.34|5890.64|5891.34|5890.64|3
1731978730000|2024-11-19 01:12:10|5891.09|5890.39|5891.21|5890.51|5891.34|5890.64|5891.09|5890.39|72
1731978740000|2024-11-19 01:12:20|5891.09|5890.39|5890.34|5889.64|5891.09|5890.39|5890.34|5889.64|81
1731978750000|2024-11-19 01:12:30|5890.46|5889.76|5890.34|5889.64|5890.59|5889.89|5890.34|5889.64|21
1731978760000|2024-11-19 01:12:40|5890.46|5889.76|5890.59|5889.89|5890.59|5889.89|5890.46|5889.76|28
1731978770000|2024-11-19 01:12:50|5890.46|5889.76|5890.34|5889.64|5890.59|5889.89|5890.34|5889.64|10
1731978780000|2024-11-19 01:13:00|5890.46|5889.76|5890.46|5889.76|5890.59|5889.89|5890.34|5889.64|23
1731978790000|2024-11-19 01:13:10|5890.59|5889.89|5890.59|5889.89|5890.59|5889.89|5890.34|5889.64|8
1731978800000|2024-11-19 01:13:20|5890.46|5889.76|5890.46|5889.76|5890.59|5889.89|5890.34|5889.64|9
1731978810000|2024-11-19 01:13:30|5890.59|5889.89|5890.34|5889.64|5890.59|5889.89|5890.34|5889.64|2
1731978820000|2024-11-19 01:13:40|5890.59|5889.89|5890.59|5889.89|5890.59|5889.89|5890.59|5889.89|14
1731978830000|2024-11-19 01:13:50|5890.71|5890.01|5891.09|5890.39|5891.09|5890.39|5890.71|5890.01|32
1731978840000|2024-11-19 01:14:00|5891.21|5890.51|5891.21|5890.51|5891.21|5890.51|5891.09|5890.39|13
1731978850000|2024-11-19 01:14:10|5891.34|5890.64|5891.34|5890.64|5891.34|5890.64|5891.21|5890.51|4
1731978860000|2024-11-19 01:14:20|5891.59|5890.89|5891.34|5890.64|5891.59|5890.89|5891.34|5890.64|39
1731978870000|2024-11-19 01:14:30|5891.46|5890.76|5891.34|5890.64|5891.46|5890.76|5891.34|5890.64|20
1731978880000|2024-11-19 01:14:40|5891.46|5890.76|5891.34|5890.64|5891.46|5890.76|5891.34|5890.64|0
1731978890000|2024-11-19 01:14:50|5891.46|5890.76|5891.59|5890.89|5891.59|5890.89|5891.46|5890.76|4
1731978900000|2024-11-19 01:15:00|5891.71|5891.01|5891.84|5891.14|5891.84|5891.14|5891.59|5890.89|22
1731978910000|2024-11-19 01:15:10|5891.71|5891.01|5891.84|5891.14|5891.84|5891.14|5891.59|5890.89|17
1731978920000|2024-11-19 01:15:20|5891.71|5891.01|5891.59|5890.89|5891.84|5891.14|5891.59|5890.89|19
1731978930000|2024-11-19 01:15:30|5891.34|5890.64|5891.21|5890.51|5891.34|5890.64|5891.09|5890.39|19
1731978940000|2024-11-19 01:15:40|5891.09|5890.39|5891.09|5890.39|5891.09|5890.39|5891.09|5890.39|0
1731978950000|2024-11-19 01:15:50|5890.84|5890.14|5890.84|5890.14|5890.84|5890.14|5890.84|5890.14|21
1731978960000|2024-11-19 01:16:00|5890.71|5890.01|5890.71|5890.01|5890.84|5890.14|5890.59|5889.89|13
1731978970000|2024-11-19 01:16:10|5890.59|5889.89|5890.59|5889.89|5890.71|5890.01|5890.59|5889.89|11
1731978980000|2024-11-19 01:16:20|5890.46|5889.76|5890.59|5889.89|5890.59|5889.89|5890.34|5889.64|17
1731978990000|2024-11-19 01:16:30|5890.34|5889.64|5890.59|5889.89|5890.59|5889.89|5890.34|5889.64|10
1731979000000|2024-11-19 01:16:40|5890.84|5890.14|5891.09|5890.39|5891.09|5890.39|5890.84|5890.14|21
1731979010000|2024-11-19 01:16:50|5891.21|5890.51|5891.34|5890.64|5891.34|5890.64|5891.21|5890.51|6
1731979020000|2024-11-19 01:17:00|||||||||1
1731979030000|2024-11-19 01:17:10|5891.46|5890.76|5891.34|5890.64|5891.59|5890.89|5891.34|5890.64|12
1731979040000|2024-11-19 01:17:20|||||||||14
1731979050000|2024-11-19 01:17:30|5891.46|5890.76|5891.34|5890.64|5891.59|5890.89|5891.34|5890.64|15
1731979060000|2024-11-19 01:17:40|||||||||2
1731979070000|2024-11-19 01:17:50|5891.09|5890.39|5891.09|5890.39|5891.21|5890.51|5891.09|5890.39|7
1731979080000|2024-11-19 01:18:00|5891.34|5890.64|5891.34|5890.64|5891.34|5890.64|5891.09|5890.39|4
1731979090000|2024-11-19 01:18:10|||||||||2
1731979100000|2024-11-19 01:18:20|5891.59|5890.89|5891.84|5891.14|5891.84|5891.14|5891.59|5890.89|19
1731979110000|2024-11-19 01:18:30|5891.71|5891.01|5891.84|5891.14|5891.84|5891.14|5891.59|5890.89|3
1731979120000|2024-11-19 01:18:40|5891.96|5891.26|5892.09|5891.39|5892.09|5891.39|5891.96|5891.26|16
1731979130000|2024-11-19 01:18:50|5892.34|5891.64|5891.96|5891.26|5892.34|5891.64|5891.84|5891.14|31
1731979140000|2024-11-19 01:19:00|5892.09|5891.39|5892.09|5891.39|5892.09|5891.39|5892.09|5891.39|4
1731979150000|2024-11-19 01:19:10|5892.34|5891.64|5892.09|5891.39|5892.34|5891.64|5892.09|5891.39|11
1731979160000|2024-11-19 01:19:20|5892.21|5891.51|5892.34|5891.64|5892.34|5891.64|5892.09|5891.39|0
1731979170000|2024-11-19 01:19:30|||||||||1
1731979190000|2024-11-19 01:19:50|||||||||8
1731979200000|2024-11-19 01:20:00|||||||||12
1731979220000|2024-11-19 01:20:20|5892.09|5891.39|5892.09|5891.39|5892.09|5891.39|5892.09|5891.39|7
1731979230000|2024-11-19 01:20:30|5892.34|5891.64|5892.09|5891.39|5892.34|5891.64|5892.09|5891.39|24
1731979240000|2024-11-19 01:20:40|5891.96|5891.26|5891.84|5891.14|5891.96|5891.26|5891.84|5891.14|14
1731979250000|2024-11-19 01:20:50|5891.96|5891.26|5891.84|5891.14|5892.09|5891.39|5891.84|5891.14|7
1731979260000|2024-11-19 01:21:00|5891.96|5891.26|5892.09|5891.39|5892.34|5891.64|5891.96|5891.26|33
1731979270000|2024-11-19 01:21:10|5892.21|5891.51|5892.09|5891.39|5892.34|5891.64|5892.09|5891.39|2
1731979280000|2024-11-19 01:21:20|5891.84|5891.14|5891.84|5891.14|5891.84|5891.14|5891.84|5891.14|7
1731979290000|2024-11-19 01:21:30|||||||||7
1731979300000|2024-11-19 01:21:40|5891.71|5891.01|5891.34|5890.64|5891.71|5891.01|5891.34|5890.64|12
1731979310000|2024-11-19 01:21:50|||||||||8
1731979320000|2024-11-19 01:22:00|5891.46|5890.76|5891.59|5890.89|5891.59|5890.89|5891.34|5890.64|12
1731979330000|2024-11-19 01:22:10|||||||||5
1731979340000|2024-11-19 01:22:20|5891.34|5890.64|5891.59|5890.89|5891.59|5890.89|5891.34|5890.64|7
1731979350000|2024-11-19 01:22:30|5891.46|5890.76|5891.34|5890.64|5891.46|5890.76|5891.34|5890.64|4
1731979360000|2024-11-19 01:22:40|5890.84|5890.14|5890.59|5889.89|5890.84|5890.14|5890.46|5889.76|62
1731979370000|2024-11-19 01:22:50|5890.46|5889.76|5890.34|5889.64|5890.46|5889.76|5890.34|5889.64|29
1731979380000|2024-11-19 01:23:00|5890.09|5889.39|5890.09|5889.39|5890.34|5889.64|5890.09|5889.39|29
1731979390000|2024-11-19 01:23:10|5890.34|5889.64|5890.84|5890.14|5890.84|5890.14|5890.09|5889.39|68
1731979400000|2024-11-19 01:23:20|5890.96|5890.26|5890.96|5890.26|5891.09|5890.39|5890.84|5890.14|4
1731979410000|2024-11-19 01:23:30|5891.09|5890.39|5891.09|5890.39|5891.09|5890.39|5890.71|5890.01|18
1731979420000|2024-11-19 01:23:40|5891.21|5890.51|5891.09|5890.39|5891.34|5890.64|5891.09|5890.39|14
1731979430000|2024-11-19 01:23:50|5891.34|5890.64|5891.34|5890.64|5891.34|5890.64|5891.09|5890.39|8
1731979440000|2024-11-19 01:24:00|5891.46|5890.76|5891.84|5891.14|5891.84|5891.14|5891.46|5890.76|12
1731979450000|2024-11-19 01:24:10|5891.71|5891.01|5891.59|5890.89|5891.84|5891.14|5891.59|5890.89|6
1731979460000|2024-11-19 01:24:20|5891.46|5890.76|5891.46|5890.76|5891.46|5890.76|5891.34|5890.64|5
1731979470000|2024-11-19 01:24:30|5891.34|5890.64|5891.34|5890.64|5891.46|5890.76|5891.34|5890.64|8
1731979490000|2024-11-19 01:24:50|5891.46|5890.76|5891.46|5890.76|5891.46|5890.76|5891.46|5890.76|2
1731979500000|2024-11-19 01:25:00|5891.59|5890.89|5891.59|5890.89|5891.59|5890.89|5891.46|5890.76|5
1731979510000|2024-11-19 01:25:10|5891.46|5890.76|5891.59|5890.89|5891.59|5890.89|5891.46|5890.76|11
1731979520000|2024-11-19 01:25:20|5891.84|5891.14|5891.84|5891.14|5891.84|5891.14|5891.84|5891.14|5
1731979530000|2024-11-19 01:25:30|||||||||2
1731979540000|2024-11-19 01:25:40|5892.09|5891.39|5892.09|5891.39|5892.09|5891.39|5891.84|5891.14|50
1731979550000|2024-11-19 01:25:50|||||||||11
1731979560000|2024-11-19 01:26:00|5892.34|5891.64|5892.59|5891.89|5892.59|5891.89|5892.34|5891.64|27
1731979570000|2024-11-19 01:26:10|||||||||14
1731979580000|2024-11-19 01:26:20|5892.84|5892.14|5892.84|5892.14|5892.84|5892.14|5892.59|5891.89|8
1731979590000|2024-11-19 01:26:30|5892.71|5892.01|5892.84|5892.14|5892.84|5892.14|5892.71|5892.01|9
1731979600000|2024-11-19 01:26:40|5892.59|5891.89|5892.59|5891.89|5892.59|5891.89|5892.46|5891.76|6
1731979620000|2024-11-19 01:27:00|5892.71|5892.01|5892.59|5891.89|5892.84|5892.14|5892.59|5891.89|10
1731979630000|2024-11-19 01:27:10|5892.34|5891.64|5892.34|5891.64|5892.34|5891.64|5892.34|5891.64|5
1731979640000|2024-11-19 01:27:20|5892.21|5891.51|5892.34|5891.64|5892.34|5891.64|5892.21|5891.51|12
1731979650000|2024-11-19 01:27:30|5892.09|5891.39|5892.09|5891.39|5892.09|5891.39|5892.09|5891.39|5
1731979690000|2024-11-19 01:28:10|5891.84|5891.14|5892.09|5891.39|5892.09|5891.39|5891.84|5891.14|12
1731979710000|2024-11-19 01:28:30|5891.96|5891.26|5891.84|5891.14|5891.96|5891.26|5891.84|5891.14|6
1731979730000|2024-11-19 01:28:50|5891.96|5891.26|5891.84|5891.14|5892.09|5891.39|5891.84|5891.14|24
1731979740000|2024-11-19 01:29:00|5891.59|5890.89|5891.71|5891.01|5891.71|5891.01|5891.59|5890.89|8
1731979750000|2024-11-19 01:29:10|5891.84|5891.14|5891.84|5891.14|5891.84|5891.14|5891.84|5891.14|0
1731979770000|2024-11-19 01:29:30|5891.96|5891.26|5892.09|5891.39|5892.09|5891.39|5891.84|5891.14|6
1731979780000|2024-11-19 01:29:40|||||||||6
1731979790000|2024-11-19 01:29:50|5891.96|5891.26|5892.09|5891.39|5892.09|5891.39|5891.96|5891.26|4
1731979800000|2024-11-19 01:30:00|5891.96|5891.26|5892.09|5891.39|5892.09|5891.39|5891.96|5891.26|14
1731979810000|2024-11-19 01:30:10|5891.84|5891.14|5891.84|5891.14|5891.84|5891.14|5891.84|5891.14|25
1731979820000|2024-11-19 01:30:20|5891.71|5891.01|5891.59|5890.89|5891.84|5891.14|5891.59|5890.89|50
1731979830000|2024-11-19 01:30:30|5891.84|5891.14|5891.59|5890.89|5891.84|5891.14|5891.59|5890.89|4
1731979840000|2024-11-19 01:30:40|5891.71|5891.01|5891.84|5891.14|5891.84|5891.14|5891.71|5891.01|6
1731979850000|2024-11-19 01:30:50|5892.09|5891.39|5891.84|5891.14|5892.09|5891.39|5891.84|5891.14|24
1731979860000|2024-11-19 01:31:00|5891.59|5890.89|5891.09|5890.39|5891.59|5890.89|5891.09|5890.39|18
1731979870000|2024-11-19 01:31:10|5891.21|5890.51|5891.34|5890.64|5891.34|5890.64|5891.09|5890.39|26
1731979880000|2024-11-19 01:31:20|5891.59|5890.89|5891.59|5890.89|5891.59|5890.89|5891.59|5890.89|6
1731979890000|2024-11-19 01:31:30|5891.46|5890.76|5891.59|5890.89|5891.59|5890.89|5891.34|5890.64|8
1731979900000|2024-11-19 01:31:40|5891.46|5890.76|5890.84|5890.14|5891.46|5890.76|5890.84|5890.14|60
1731979910000|2024-11-19 01:31:50|||||||||5
1731979920000|2024-11-19 01:32:00|5890.71|5890.01|5890.59|5889.89|5890.71|5890.01|5890.59|5889.89|18
1731979930000|2024-11-19 01:32:10|5890.46|5889.76|5890.34|5889.64|5890.46|5889.76|5890.21|5889.51|34
1731979940000|2024-11-19 01:32:20|5890.46|5889.76|5890.84|5890.14|5890.84|5890.14|5890.46|5889.76|16
1731979950000|2024-11-19 01:32:30|5890.71|5890.01|5890.84|5890.14|5890.84|5890.14|5890.71|5890.01|3
1731979960000|2024-11-19 01:32:40|5890.96|5890.26|5891.09|5890.39|5891.09|5890.39|5890.96|5890.26|8
1731979970000|2024-11-19 01:32:50|5890.96|5890.26|5891.09|5890.39|5891.09|5890.39|5890.96|5890.26|8
1731979980000|2024-11-19 01:33:00|5890.96|5890.26|5891.34|5890.64|5891.34|5890.64|5890.96|5890.26|25
1731979990000|2024-11-19 01:33:10|5891.21|5890.51|5891.34|5890.64|5891.34|5890.64|5891.09|5890.39|13
1731980000000|2024-11-19 01:33:20|5891.21|5890.51|5891.59|5890.89|5891.59|5890.89|5891.21|5890.51|33
1731980010000|2024-11-19 01:33:30|5891.46|5890.76|5891.46|5890.76|5891.59|5890.89|5891.34|5890.64|8
1731980020000|2024-11-19 01:33:40|5891.59|5890.89|5891.59|5890.89|5891.59|5890.89|5891.59|5890.89|6
1731980050000|2024-11-19 01:34:10|5891.71|5891.01|5891.96|5891.26|5892.09|5891.39|5891.59|5890.89|73
1731980060000|2024-11-19 01:34:20|5891.84|5891.14|5891.59|5890.89|5891.84|5891.14|5891.59|5890.89|7
1731980070000|2024-11-19 01:34:30|5891.46|5890.76|5891.34|5890.64|5891.59|5890.89|5891.34|5890.64|5
1731980080000|2024-11-19 01:34:40|5891.21|5890.51|5891.34|5890.64|5891.34|5890.64|5891.09|5890.39|0
1731980100000|2024-11-19 01:35:00|||||||||1
1731980110000|2024-11-19 01:35:10|5891.09|5890.39|5891.09|5890.39|5891.09|5890.39|5891.09|5890.39|5
1731980120000|2024-11-19 01:35:20|||||||||1
1731980130000|2024-11-19 01:35:30|5891.34|5890.64|5891.34|5890.64|5891.34|5890.64|5891.34|5890.64|21
1731980140000|2024-11-19 01:35:40|||||||||15
1731980160000|2024-11-19 01:36:00|5891.59|5890.89|5891.34|5890.64|5891.59|5890.89|5891.34|5890.64|20
1731980170000|2024-11-19 01:36:10|5891.46|5890.76|5891.71|5891.01|5891.84|5891.14|5891.46|5890.76|33
1731980180000|2024-11-19 01:36:20|5891.59|5890.89|5891.84|5891.14|5891.84|5891.14|5891.59|5890.89|13
1731980210000|2024-11-19 01:36:50|5891.71|5891.01|5891.59|5890.89|5891.71|5891.01|5891.59|5890.89|4
1731980220000|2024-11-19 01:37:00|5891.46|5890.76|5891.34|5890.64|5891.59|5890.89|5891.34|5890.64|13
1731980230000|2024-11-19 01:37:10|5891.46|5890.76|5891.09|5890.39|5891.59|5890.89|5891.09|5890.39|10
1731980240000|2024-11-19 01:37:20|5891.21|5890.51|5891.34|5890.64|5891.59|5890.89|5891.21|5890.51|10
1731980250000|2024-11-19 01:37:30|5891.46|5890.76|5891.46|5890.76|5891.46|5890.76|5891.34|5890.64|2
1731980260000|2024-11-19 01:37:40|5891.59|5890.89|5891.84|5891.14|5891.84|5891.14|5891.34|5890.64|7
1731980270000|2024-11-19 01:37:50|5891.71|5891.01|5891.71|5891.01|5891.84|5891.14|5891.71|5891.01|6
1731980280000|2024-11-19 01:38:00|5891.59|5890.89|5891.71|5891.01|5891.84|5891.14|5891.59|5890.89|4
1731980290000|2024-11-19 01:38:10|5891.84|5891.14|5891.59|5890.89|5891.84|5891.14|5891.59|5890.89|1
1731980300000|2024-11-19 01:38:20|5891.71|5891.01|5892.09|5891.39|5892.09|5891.39|5891.59|5890.89|17
1731980320000|2024-11-19 01:38:40|5891.96|5891.26|5892.09|5891.39|5892.09|5891.39|5891.84|5891.14|8
1731980330000|2024-11-19 01:38:50|||||||||3
1731980340000|2024-11-19 01:39:00|5891.84|5891.14|5891.96|5891.26|5891.96|5891.26|5891.84|5891.14|4
1731980350000|2024-11-19 01:39:10|5891.84|5891.14|5892.09|5891.39|5892.09|5891.39|5891.84|5891.14|1
1731980360000|2024-11-19 01:39:20|5891.84|5891.14|5891.84|5891.14|5891.96|5891.26|5891.84|5891.14|8
1731980370000|2024-11-19 01:39:30|5891.96|5891.26|5891.84|5891.14|5892.09|5891.39|5891.84|5891.14|3
1731980390000|2024-11-19 01:39:50|5891.96|5891.26|5891.84|5891.14|5891.96|5891.26|5891.84|5891.14|5
1731980400000|2024-11-19 01:40:00|5891.96|5891.26|5891.84|5891.14|5892.09|5891.39|5891.84|5891.14|1
1731980410000|2024-11-19 01:40:10|5891.71|5891.01|5892.09|5891.39|5892.09|5891.39|5891.59|5890.89|18
1731980420000|2024-11-19 01:40:20|5892.34|5891.64|5892.34|5891.64|5892.34|5891.64|5892.34|5891.64|8
1731980430000|2024-11-19 01:40:30|5892.21|5891.51|5891.84|5891.14|5892.21|5891.51|5891.84|5891.14|9
1731980440000|2024-11-19 01:40:40|5892.09|5891.39|5892.09|5891.39|5892.09|5891.39|5891.96|5891.26|1
1731980450000|2024-11-19 01:40:50|5891.84|5891.14|5891.96|5891.26|5892.09|5891.39|5891.84|5891.14|6
1731980460000|2024-11-19 01:41:00|5891.59|5890.89|5891.59|5890.89|5891.71|5891.01|5891.59|5890.89|18
1731980470000|2024-11-19 01:41:10|5891.71|5891.01|5891.84|5891.14|5891.84|5891.14|5891.71|5891.01|2
1731980480000|2024-11-19 01:41:20|5891.96|5891.26|5892.09|5891.39|5892.09|5891.39|5891.96|5891.26|14
1731980490000|2024-11-19 01:41:30|5891.96|5891.26|5892.09|5891.39|5892.09|5891.39|5891.96|5891.26|14
1731980500000|2024-11-19 01:41:40|||||||||4
1731980510000|2024-11-19 01:41:50|5891.84|5891.14|5891.84|5891.14|5891.84|5891.14|5891.84|5891.14|7
1731980520000|2024-11-19 01:42:00|5891.71|5891.01|5891.71|5891.01|5891.84|5891.14|5891.71|5891.01|14
1731980530000|2024-11-19 01:42:10|5891.59|5890.89|5891.71|5891.01|5891.84|5891.14|5891.59|5890.89|9
1731980540000|2024-11-19 01:42:20|5891.84|5891.14|5891.84|5891.14|5891.84|5891.14|5891.71|5891.01|1
1731980550000|2024-11-19 01:42:30|5891.96|5891.26|5892.09|5891.39|5892.09|5891.39|5891.96|5891.26|21
1731980570000|2024-11-19 01:42:50|||||||||2
1731980580000|2024-11-19 01:43:00|5892.34|5891.64|5892.59|5891.89|5892.84|5892.14|5892.34|5891.64|62
1731980590000|2024-11-19 01:43:10|||||||||3
1731980600000|2024-11-19 01:43:20|5892.71|5892.01|5892.84|5892.14|5892.84|5892.14|5892.71|5892.01|13
1731980610000|2024-11-19 01:43:30|5892.59|5891.89|5892.59|5891.89|5892.59|5891.89|5892.59|5891.89|7
1731980620000|2024-11-19 01:43:40|5892.71|5892.01|5892.59|5891.89|5892.84|5892.14|5892.59|5891.89|18
1731980640000|2024-11-19 01:44:00|5892.84|5892.14|5892.59|5891.89|5892.84|5892.14|5892.59|5891.89|7
1731980660000|2024-11-19 01:44:20|5892.71|5892.01|5892.59|5891.89|5892.71|5892.01|5892.59|5891.89|7
1731980670000|2024-11-19 01:44:30|5892.71|5892.01|5892.84|5892.14|5892.84|5892.14|5892.71|5892.01|6
1731980680000|2024-11-19 01:44:40|5892.71|5892.01|5892.84|5892.14|5892.84|5892.14|5892.59|5891.89|13
1731980700000|2024-11-19 01:45:00|5892.96|5892.26|5893.09|5892.39|5893.09|5892.39|5892.84|5892.14|25
1731980710000|2024-11-19 01:45:10|||||||||6
1731980720000|2024-11-19 01:45:20|5892.96|5892.26|5892.59|5891.89|5892.96|5892.26|5892.59|5891.89|15
1731980730000|2024-11-19 01:45:30|5892.34|5891.64|5892.34|5891.64|5892.34|5891.64|5892.34|5891.64|5
1731980740000|2024-11-19 01:45:40|||||||||8
1731980750000|2024-11-19 01:45:50|5892.09|5891.39|5892.09|5891.39|5892.09|5891.39|5892.09|5891.39|6
1731980760000|2024-11-19 01:46:00|5892.34|5891.64|5892.09|5891.39|5892.34|5891.64|5891.84|5891.14|19
1731980770000|2024-11-19 01:46:10|5892.34|5891.64|5892.34|5891.64|5892.34|5891.64|5892.34|5891.64|10
1731980780000|2024-11-19 01:46:20|5892.09|5891.39|5892.21|5891.51|5892.34|5891.64|5892.09|5891.39|7
1731980790000|2024-11-19 01:46:30|5892.09|5891.39|5892.34|5891.64|5892.34|5891.64|5892.09|5891.39|1
1731980800000|2024-11-19 01:46:40|||||||||4
1731980810000|2024-11-19 01:46:50|5892.09|5891.39|5892.34|5891.64|5892.34|5891.64|5892.09|5891.39|12
1731980820000|2024-11-19 01:47:00|5892.46|5891.76|5892.59|5891.89|5892.59|5891.89|5892.34|5891.64|11
1731980830000|2024-11-19 01:47:10|5892.71|5892.01|5892.59|5891.89|5892.71|5892.01|5892.59|5891.89|17
1731980840000|2024-11-19 01:47:20|5892.71|5892.01|5892.84|5892.14|5892.84|5892.14|5892.71|5892.01|5
1731980850000|2024-11-19 01:47:30|5892.71|5892.01|5892.84|5892.14|5892.84|5892.14|5892.59|5891.89|5
1731980860000|2024-11-19 01:47:40|5892.71|5892.01|5892.59|5891.89|5892.71|5892.01|5892.59|5891.89|3
1731980870000|2024-11-19 01:47:50|5892.71|5892.01|5892.84|5892.14|5892.84|5892.14|5892.71|5892.01|5
1731980880000|2024-11-19 01:48:00|5892.96|5892.26|5893.59|5892.89|5893.59|5892.89|5892.96|5892.26|75
1731980890000|2024-11-19 01:48:10|5893.46|5892.76|5893.59|5892.89|5893.84|5893.14|5893.46|5892.76|62
1731980900000|2024-11-19 01:48:20|||||||||2
1731980910000|2024-11-19 01:48:30|5893.46|5892.76|5893.34|5892.64|5893.46|5892.76|5893.34|5892.64|11
1731980920000|2024-11-19 01:48:40|5893.46|5892.76|5893.34|5892.64|5893.46|5892.76|5893.34|5892.64|2
1731980930000|2024-11-19 01:48:50|||||||||6
1731980940000|2024-11-19 01:49:00|5893.46|5892.76|5893.59|5892.89|5893.59|5892.89|5893.34|5892.64|15
1731980950000|2024-11-19 01:49:10|5893.71|5893.01|5893.59|5892.89|5893.84|5893.14|5893.59|5892.89|30
1731980960000|2024-11-19 01:49:20|5893.71|5893.01|5893.71|5893.01|5893.84|5893.14|5893.71|5893.01|12
1731980970000|2024-11-19 01:49:30|5893.59|5892.89|5893.84|5893.14|5894.09|5893.39|5893.59|5892.89|29
1731980980000|2024-11-19 01:49:40|5893.96|5893.26|5893.96|5893.26|5894.09|5893.39|5893.84|5893.14|24
1731980990000|2024-11-19 01:49:50|5893.84|5893.14|5893.84|5893.14|5894.09|5893.39|5893.84|5893.14|14
1731981000000|2024-11-19 01:50:00|5893.96|5893.26|5894.09|5893.39|5894.09|5893.39|5893.96|5893.26|1
1731981010000|2024-11-19 01:50:10|5893.96|5893.26|5894.09|5893.39|5894.09|5893.39|5893.84|5893.14|22
1731981020000|2024-11-19 01:50:20|||||||||1
1731981040000|2024-11-19 01:50:40|5894.21|5893.51|5894.34|5893.64|5894.34|5893.64|5894.21|5893.51|14
1731981050000|2024-11-19 01:50:50|5894.21|5893.51|5894.34|5893.64|5894.34|5893.64|5894.09|5893.39|26
1731981060000|2024-11-19 01:51:00|5894.59|5893.89|5894.59|5893.89|5894.84|5894.14|5894.59|5893.89|39
1731981070000|2024-11-19 01:51:10|5894.71|5894.01|5894.59|5893.89|5894.84|5894.14|5894.59|5893.89|11
1731981080000|2024-11-19 01:51:20|5894.34|5893.64|5894.59|5893.89|5894.59|5893.89|5894.34|5893.64|13
1731981090000|2024-11-19 01:51:30|5894.84|5894.14|5894.84|5894.14|5894.84|5894.14|5894.84|5894.14|2
1731981100000|2024-11-19 01:51:40|5894.71|5894.01|5894.84|5894.14|5894.84|5894.14|5894.59|5893.89|11
1731981110000|2024-11-19 01:51:50|5894.59|5893.89|5894.59|5893.89|5894.71|5894.01|5894.59|5893.89|12
1731981120000|2024-11-19 01:52:00|5894.71|5894.01|5894.84|5894.14|5894.84|5894.14|5894.59|5893.89|15
1731981130000|2024-11-19 01:52:10|||||||||5
1731981140000|2024-11-19 01:52:20|5894.96|5894.26|5894.84|5894.14|5895.09|5894.39|5894.84|5894.14|27
1731981150000|2024-11-19 01:52:30|5895.09|5894.39|5895.09|5894.39|5895.09|5894.39|5895.09|5894.39|1
1731981160000|2024-11-19 01:52:40|5895.21|5894.51|5895.34|5894.64|5895.34|5894.64|5895.21|5894.51|41
1731981170000|2024-11-19 01:52:50|5895.09|5894.39|5895.34|5894.64|5895.34|5894.64|5895.09|5894.39|17
1731981180000|2024-11-19 01:53:00|5895.46|5894.76|5895.59|5894.89|5895.59|5894.89|5895.46|5894.76|35
1731981190000|2024-11-19 01:53:10|5895.71|5895.01|5895.84|5895.14|5895.84|5895.14|5895.71|5895.01|24
1731981200000|2024-11-19 01:53:20|5895.59|5894.89|5895.59|5894.89|5895.59|5894.89|5895.34|5894.64|25
1731981210000|2024-11-19 01:53:30|5895.71|5895.01|5895.59|5894.89|5895.84|5895.14|5895.59|5894.89|24
1731981220000|2024-11-19 01:53:40|||||||||7
1731981230000|2024-11-19 01:53:50|5895.71|5895.01|5895.59|5894.89|5895.84|5895.14|5895.59|5894.89|40
1731981250000|2024-11-19 01:54:10|5895.71|5895.01|5895.34|5894.64|5895.84|5895.14|5895.34|5894.64|24
1731981260000|2024-11-19 01:54:20|||||||||2
1731981270000|2024-11-19 01:54:30|||||||||1
1731981280000|2024-11-19 01:54:40|5895.21|5894.51|5895.34|5894.64|5895.34|5894.64|5895.21|5894.51|13
1731981290000|2024-11-19 01:54:50|5895.59|5894.89|5895.59|5894.89|5895.59|5894.89|5895.59|5894.89|33
1731981300000|2024-11-19 01:55:00|5895.84|5895.14|5895.84|5895.14|5895.84|5895.14|5895.59|5894.89|46
1731981310000|2024-11-19 01:55:10|5895.59|5894.89|5896.09|5895.39|5896.09|5895.39|5895.59|5894.89|240
1731981320000|2024-11-19 01:55:20|5895.84|5895.14|5895.84|5895.14|5895.84|5895.14|5895.84|5895.14|14
1731981330000|2024-11-19 01:55:30|||||||||2
1731981340000|2024-11-19 01:55:40|5896.09|5895.39|5895.84|5895.14|5896.21|5895.51|5895.84|5895.14|27
1731981350000|2024-11-19 01:55:50|5895.96|5895.26|5896.09|5895.39|5896.09|5895.39|5895.84|5895.14|23
1731981360000|2024-11-19 01:56:00|||||||||1
1731981370000|2024-11-19 01:56:10|5896.21|5895.51|5896.34|5895.64|5896.34|5895.64|5896.21|5895.51|16
1731981380000|2024-11-19 01:56:20|5896.46|5895.76|5896.59|5895.89|5896.84|5896.14|5896.46|5895.76|50
1731981390000|2024-11-19 01:56:30|5896.71|5896.01|5896.84|5896.14|5896.84|5896.14|5896.71|5896.01|9
1731981400000|2024-11-19 01:56:40|5896.71|5896.01|5896.34|5895.64|5896.71|5896.01|5896.34|5895.64|12
1731981410000|2024-11-19 01:56:50|5896.46|5895.76|5897.09|5896.39|5897.09|5896.39|5896.34|5895.64|79
1731981420000|2024-11-19 01:57:00|5896.84|5896.14|5896.84|5896.14|5896.84|5896.14|5896.84|5896.14|37
1731981430000|2024-11-19 01:57:10|5897.09|5896.39|5897.09|5896.39|5897.09|5896.39|5896.84|5896.14|131
1731981440000|2024-11-19 01:57:20|5896.96|5896.26|5896.84|5896.14|5896.96|5896.26|5896.84|5896.14|2
1731981450000|2024-11-19 01:57:30|5896.71|5896.01|5896.84|5896.14|5896.84|5896.14|5896.59|5895.89|26
1731981460000|2024-11-19 01:57:40|||||||||20
1731981480000|2024-11-19 01:58:00|||||||||4
1731981490000|2024-11-19 01:58:10|5896.71|5896.01|5896.59|5895.89|5896.71|5896.01|5896.21|5895.51|66
1731981520000|2024-11-19 01:58:40|5896.46|5895.76|5896.34|5895.64|5896.46|5895.76|5896.34|5895.64|9
1731981530000|2024-11-19 01:58:50|5896.46|5895.76|5896.34|5895.64|5896.46|5895.76|5896.34|5895.64|11
1731981540000|2024-11-19 01:59:00|||||||||6
1731981550000|2024-11-19 01:59:10|||||||||13
1731981560000|2024-11-19 01:59:20|5896.21|5895.51|5896.34|5895.64|5896.34|5895.64|5896.21|5895.51|9
1731981570000|2024-11-19 01:59:30|5896.59|5895.89|5896.59|5895.89|5896.59|5895.89|5896.59|5895.89|12
1731981580000|2024-11-19 01:59:40|5896.46|5895.76|5896.34|5895.64|5896.46|5895.76|5896.34|5895.64|9
1731981590000|2024-11-19 01:59:50|5896.46|5895.76|5896.59|5895.89|5896.59|5895.89|5896.34|5895.64|9
1731981600000|2024-11-19 02:00:00|5896.71|5896.01|5896.59|5895.89|5896.84|5896.14|5896.59|5895.89|26
1731981610000|2024-11-19 02:00:10|5896.71|5896.01|5896.84|5896.14|5896.84|5896.14|5896.59|5895.89|3
1731981620000|2024-11-19 02:00:20|5896.59|5895.89|5896.59|5895.89|5896.59|5895.89|5896.34|5895.64|18
1731981640000|2024-11-19 02:00:40|||||||||8
1731981650000|2024-11-19 02:00:50|5896.84|5896.14|5896.84|5896.14|5896.84|5896.14|5896.84|5896.14|13
1731981660000|2024-11-19 02:01:00|5896.59|5895.89|5896.46|5895.76|5896.59|5895.89|5896.46|5895.76|26
1731981670000|2024-11-19 02:01:10|5896.34|5895.64|5896.34|5895.64|5896.46|5895.76|5896.34|5895.64|16
1731981680000|2024-11-19 02:01:20|5896.46|5895.76|5896.71|5896.01|5896.84|5896.14|5896.46|5895.76|16
1731981690000|2024-11-19 02:01:30|5896.84|5896.14|5896.84|5896.14|5896.96|5896.26|5896.84|5896.14|14
1731981700000|2024-11-19 02:01:40|5896.71|5896.01|5896.59|5895.89|5896.71|5896.01|5896.59|5895.89|22
1731981710000|2024-11-19 02:01:50|5896.46|5895.76|5896.34|5895.64|5896.46|5895.76|5896.34|5895.64|14
1731981720000|2024-11-19 02:02:00|5896.46|5895.76|5896.34|5895.64|5896.46|5895.76|5896.34|5895.64|10
1731981750000|2024-11-19 02:02:30|||||||||15
1731981760000|2024-11-19 02:02:40|5896.59|5895.89|5896.84|5896.14|5896.84|5896.14|5896.59|5895.89|24
1731981770000|2024-11-19 02:02:50|5896.71|5896.01|5896.59|5895.89|5896.71|5896.01|5896.59|5895.89|7
1731981800000|2024-11-19 02:03:20|5896.71|5896.01|5896.59|5895.89|5896.71|5896.01|5896.59|5895.89|6
1731981810000|2024-11-19 02:03:30|5896.71|5896.01|5896.84|5896.14|5896.84|5896.14|5896.71|5896.01|68
1731981820000|2024-11-19 02:03:40|5896.71|5896.01|5896.59|5895.89|5896.71|5896.01|5896.59|5895.89|18
1731981830000|2024-11-19 02:03:50|5896.46|5895.76|5896.34|5895.64|5896.59|5895.89|5896.34|5895.64|12
1731981840000|2024-11-19 02:04:00|5896.46|5895.76|5896.59|5895.89|5896.59|5895.89|5896.46|5895.76|8
1731981850000|2024-11-19 02:04:10|5896.34|5895.64|5896.34|5895.64|5896.34|5895.64|5896.34|5895.64|4
1731981860000|2024-11-19 02:04:20|5896.46|5895.76|5896.34|5895.64|5896.46|5895.76|5896.34|5895.64|8
1731981870000|2024-11-19 02:04:30|5896.46|5895.76|5896.59|5895.89|5896.59|5895.89|5896.34|5895.64|1
1731981880000|2024-11-19 02:04:40|||||||||6
1731981890000|2024-11-19 02:04:50|||||||||1
1731981900000|2024-11-19 02:05:00|5896.84|5896.14|5896.59|5895.89|5896.84|5896.14|5896.59|5895.89|17
1731981910000|2024-11-19 02:05:10|5896.71|5896.01|5896.71|5896.01|5896.71|5896.01|5896.71|5896.01|6
1731981920000|2024-11-19 02:05:20|5896.59|5895.89|5896.34|5895.64|5896.71|5896.01|5896.34|5895.64|23
1731981930000|2024-11-19 02:05:30|5896.46|5895.76|5896.59|5895.89|5896.59|5895.89|5896.46|5895.76|12
1731981940000|2024-11-19 02:05:40|5896.46|5895.76|5896.59|5895.89|5896.59|5895.89|5896.46|5895.76|3
1731981950000|2024-11-19 02:05:50|5896.46|5895.76|5896.46|5895.76|5896.59|5895.89|5896.34|5895.64|4
1731981960000|2024-11-19 02:06:00|5896.59|5895.89|5896.59|5895.89|5896.84|5896.14|5896.59|5895.89|34
1731981970000|2024-11-19 02:06:10|5896.34|5895.64|5896.34|5895.64|5896.46|5895.76|5896.34|5895.64|11
1731981980000|2024-11-19 02:06:20|5896.46|5895.76|5896.59|5895.89|5896.59|5895.89|5896.46|5895.76|3
1731981990000|2024-11-19 02:06:30|5896.71|5896.01|5896.09|5895.39|5896.71|5896.01|5896.09|5895.39|32
1731982000000|2024-11-19 02:06:40|5896.21|5895.51|5896.09|5895.39|5896.21|5895.51|5896.09|5895.39|13
1731982020000|2024-11-19 02:07:00|||||||||21
1731982040000|2024-11-19 02:07:20|5896.21|5895.51|5896.09|5895.39|5896.21|5895.51|5896.09|5895.39|10
1731982050000|2024-11-19 02:07:30|5895.84|5895.14|5895.59|5894.89|5895.84|5895.14|5895.59|5894.89|47
1731982060000|2024-11-19 02:07:40|5895.34|5894.64|5895.34|5894.64|5895.59|5894.89|5895.34|5894.64|19
1731982070000|2024-11-19 02:07:50|5895.46|5894.76|5895.59|5894.89|5895.59|5894.89|5895.34|5894.64|18
1731982080000|2024-11-19 02:08:00|5895.34|5894.64|5895.59|5894.89|5895.59|5894.89|5895.34|5894.64|18
1731982090000|2024-11-19 02:08:10|5895.46|5894.76|5894.84|5894.14|5895.46|5894.76|5894.84|5894.14|77
1731982100000|2024-11-19 02:08:20|||||||||20
1731982110000|2024-11-19 02:08:30|5894.71|5894.01|5895.09|5894.39|5895.09|5894.39|5894.71|5894.01|43
1731982120000|2024-11-19 02:08:40|5894.96|5894.26|5895.09|5894.39|5895.09|5894.39|5894.84|5894.14|6
1731982130000|2024-11-19 02:08:50|||||||||1
1731982140000|2024-11-19 02:09:00|5894.96|5894.26|5895.09|5894.39|5895.09|5894.39|5894.71|5894.01|22
1731982150000|2024-11-19 02:09:10|5894.96|5894.26|5895.09|5894.39|5895.09|5894.39|5894.84|5894.14|5
1731982160000|2024-11-19 02:09:20|5894.96|5894.26|5894.84|5894.14|5894.96|5894.26|5894.84|5894.14|8
1731982170000|2024-11-19 02:09:30|5894.96|5894.26|5895.09|5894.39|5895.21|5894.51|5894.84|5894.14|18
1731982180000|2024-11-19 02:09:40|5895.34|5894.64|5895.09|5894.39|5895.34|5894.64|5895.09|5894.39|60
1731982190000|2024-11-19 02:09:50|5894.84|5894.14|5895.09|5894.39|5895.09|5894.39|5894.84|5894.14|7
1731982200000|2024-11-19 02:10:00|5895.34|5894.64|5895.34|5894.64|5895.34|5894.64|5895.34|5894.64|19
1731982210000|2024-11-19 02:10:10|||||||||1
1731982220000|2024-11-19 02:10:20|||||||||8
1731982230000|2024-11-19 02:10:30|5895.59|5894.89|5895.59|5894.89|5895.59|5894.89|5895.59|5894.89|10
1731982240000|2024-11-19 02:10:40|5895.46|5894.76|5895.34|5894.64|5895.46|5894.76|5895.34|5894.64|12
1731982260000|2024-11-19 02:11:00|5895.46|5894.76|5895.59|5894.89|5895.59|5894.89|5895.34|5894.64|25
1731982270000|2024-11-19 02:11:10|5895.71|5895.01|5895.59|5894.89|5895.71|5895.01|5895.34|5894.64|53
1731982290000|2024-11-19 02:11:30|5895.34|5894.64|5895.09|5894.39|5895.34|5894.64|5895.09|5894.39|34
1731982300000|2024-11-19 02:11:40|5895.21|5894.51|5895.09|5894.39|5895.21|5894.51|5895.09|5894.39|3
1731982320000|2024-11-19 02:12:00|5895.21|5894.51|5895.21|5894.51|5895.34|5894.64|5895.09|5894.39|19
1731982330000|2024-11-19 02:12:10|5895.09|5894.39|5895.09|5894.39|5895.34|5894.64|5895.09|5894.39|7
1731982350000|2024-11-19 02:12:30|5894.84|5894.14|5894.84|5894.14|5894.84|5894.14|5894.84|5894.14|8
1731982360000|2024-11-19 02:12:40|||||||||8
1731982370000|2024-11-19 02:12:50|5894.96|5894.26|5894.84|5894.14|5894.96|5894.26|5894.84|5894.14|13
1731982380000|2024-11-19 02:13:00|5894.59|5893.89|5894.84|5894.14|5894.84|5894.14|5894.59|5893.89|45
1731982390000|2024-11-19 02:13:10|5894.71|5894.01|5894.59|5893.89|5894.84|5894.14|5894.59|5893.89|16
1731982400000|2024-11-19 02:13:20|5894.46|5893.76|5894.59|5893.89|5894.59|5893.89|5894.46|5893.76|14
1731982410000|2024-11-19 02:13:30|||||||||1
1731982420000|2024-11-19 02:13:40|5894.34|5893.64|5894.59|5893.89|5894.59|5893.89|5894.34|5893.64|22
1731982430000|2024-11-19 02:13:50|5894.46|5893.76|5894.59|5893.89|5894.59|5893.89|5894.46|5893.76|4
1731982440000|2024-11-19 02:14:00|5894.71|5894.01|5894.84|5894.14|5894.84|5894.14|5894.71|5894.01|17
1731982450000|2024-11-19 02:14:10|5894.96|5894.26|5894.96|5894.26|5895.09|5894.39|5894.84|5894.14|38
1731982460000|2024-11-19 02:14:20|5894.84|5894.14|5894.84|5894.14|5894.84|5894.14|5894.84|5894.14|0
1731982470000|2024-11-19 02:14:30|||||||||2
1731982480000|2024-11-19 02:14:40|5894.71|5894.01|5895.09|5894.39|5895.09|5894.39|5894.59|5893.89|18
1731982500000|2024-11-19 02:15:00|5895.21|5894.51|5895.34|5894.64|5895.34|5894.64|5895.09|5894.39|31
1731982510000|2024-11-19 02:15:10|5895.46|5894.76|5895.34|5894.64|5895.46|5894.76|5895.34|5894.64|10
1731982520000|2024-11-19 02:15:20|5895.59|5894.89|5895.59|5894.89|5895.59|5894.89|5895.59|5894.89|3
1731982530000|2024-11-19 02:15:30|5895.46|5894.76|5895.34|5894.64|5895.59|5894.89|5895.34|5894.64|4
1731982540000|2024-11-19 02:15:40|5895.46|5894.76|5895.34|5894.64|5895.59|5894.89|5895.34|5894.64|16
1731982550000|2024-11-19 02:15:50|5895.46|5894.76|5895.34|5894.64|5895.59|5894.89|5895.34|5894.64|6
1731982560000|2024-11-19 02:16:00|5895.59|5894.89|5895.59|5894.89|5895.59|5894.89|5895.59|5894.89|16
1731982570000|2024-11-19 02:16:10|5895.46|5894.76|5895.59|5894.89|5895.59|5894.89|5895.34|5894.64|7
1731982590000|2024-11-19 02:16:30|||||||||11
1731982610000|2024-11-19 02:16:50|5895.71|5895.01|5895.84|5895.14|5895.84|5895.14|5895.59|5894.89|17
1731982620000|2024-11-19 02:17:00|5895.71|5895.01|5895.84|5895.14|5895.84|5895.14|5895.59|5894.89|3
1731982630000|2024-11-19 02:17:10|5895.71|5895.01|5895.59|5894.89|5895.71|5895.01|5895.59|5894.89|4
1731982640000|2024-11-19 02:17:20|5895.34|5894.64|5895.34|5894.64|5895.46|5894.76|5895.34|5894.64|12
1731982650000|2024-11-19 02:17:30|5895.46|5894.76|5895.59|5894.89|5895.59|5894.89|5895.34|5894.64|5
1731982660000|2024-11-19 02:17:40|5895.46|5894.76|5895.59|5894.89|5895.59|5894.89|5895.34|5894.64|5
1731982670000|2024-11-19 02:17:50|5895.84|5895.14|5895.84|5895.14|5895.84|5895.14|5895.84|5895.14|9
1731982680000|2024-11-19 02:18:00|5895.96|5895.26|5895.96|5895.26|5895.96|5895.26|5895.96|5895.26|3
1731982690000|2024-11-19 02:18:10|5896.09|5895.39|5896.09|5895.39|5896.09|5895.39|5896.09|5895.39|77
1731982700000|2024-11-19 02:18:20|5895.96|5895.26|5896.34|5895.64|5896.34|5895.64|5895.96|5895.26|23
1731982710000|2024-11-19 02:18:30|5896.09|5895.39|5896.09|5895.39|5896.09|5895.39|5896.09|5895.39|15
1731982720000|2024-11-19 02:18:40|5895.84|5895.14|5895.84|5895.14|5895.96|5895.26|5895.84|5895.14|16
1731982730000|2024-11-19 02:18:50|||||||||2
1731982740000|2024-11-19 02:19:00|5895.71|5895.01|5895.71|5895.01|5895.84|5895.14|5895.59|5894.89|20
1731982750000|2024-11-19 02:19:10|5895.84|5895.14|5895.84|5895.14|5895.84|5895.14|5895.71|5895.01|0
1731982760000|2024-11-19 02:19:20|||||||||1
1731982770000|2024-11-19 02:19:30|||||||||1
1731982780000|2024-11-19 02:19:40|||||||||17
1731982790000|2024-11-19 02:19:50|5895.96|5895.26|5896.09|5895.39|5896.09|5895.39|5895.84|5895.14|8
1731982800000|2024-11-19 02:20:00|5895.96|5895.26|5895.84|5895.14|5896.09|5895.39|5895.84|5895.14|13
1731982810000|2024-11-19 02:20:10|5895.59|5894.89|5895.59|5894.89|5895.59|5894.89|5895.59|5894.89|2
1731982840000|2024-11-19 02:20:40|5895.71|5895.01|5895.59|5894.89|5895.84|5895.14|5895.59|5894.89|14
1731982850000|2024-11-19 02:20:50|5896.09|5895.39|5896.34|5895.64|5896.34|5895.64|5896.09|5895.39|74
1731982860000|2024-11-19 02:21:00|5896.21|5895.51|5896.09|5895.39|5896.21|5895.51|5896.09|5895.39|8
1731982870000|2024-11-19 02:21:10|||||||||3
1731982880000|2024-11-19 02:21:20|5895.84|5895.14|5895.84|5895.14|5896.09|5895.39|5895.84|5895.14|34
1731982890000|2024-11-19 02:21:30|||||||||1
1731982900000|2024-11-19 02:21:40|5895.96|5895.26|5895.96|5895.26|5895.96|5895.26|5895.96|5895.26|2
1731982910000|2024-11-19 02:21:50|5896.09|5895.39|5895.96|5895.26|5896.09|5895.39|5895.84|5895.14|18
1731982920000|2024-11-19 02:22:00|5895.84|5895.14|5895.84|5895.14|5895.84|5895.14|5895.84|5895.14|2
1731982940000|2024-11-19 02:22:20|5895.96|5895.26|5895.84|5895.14|5896.09|5895.39|5895.84|5895.14|13
1731982950000|2024-11-19 02:22:30|||||||||2
1731982960000|2024-11-19 02:22:40|5895.71|5895.01|5895.84|5895.14|5895.84|5895.14|5895.71|5895.01|8
1731982970000|2024-11-19 02:22:50|||||||||1
1731982980000|2024-11-19 02:23:00|5895.96|5895.26|5895.96|5895.26|5895.96|5895.26|5895.96|5895.26|7
1731982990000|2024-11-19 02:23:10|5896.09|5895.39|5896.09|5895.39|5896.09|5895.39|5895.84|5895.14|12
1731983000000|2024-11-19 02:23:20|5895.96|5895.26|5895.84|5895.14|5895.96|5895.26|5895.84|5895.14|10
1731983020000|2024-11-19 02:23:40|5895.96|5895.26|5896.09|5895.39|5896.09|5895.39|5895.96|5895.26|3
1731983030000|2024-11-19 02:23:50|5896.21|5895.51|5896.21|5895.51|5896.21|5895.51|5896.21|5895.51|16
1731983040000|2024-11-19 02:24:00|5896.09|5895.39|5896.84|5896.14|5896.84|5896.14|5896.09|5895.39|143
1731983050000|2024-11-19 02:24:10|||||||||13
1731983070000|2024-11-19 02:24:30|5896.59|5895.89|5896.84|5896.14|5896.84|5896.14|5896.59|5895.89|19
1731983080000|2024-11-19 02:24:40|||||||||2
1731983090000|2024-11-19 02:24:50|5896.71|5896.01|5896.59|5895.89|5896.71|5896.01|5896.59|5895.89|18
1731983100000|2024-11-19 02:25:00|5896.71|5896.01|5896.84|5896.14|5896.84|5896.14|5896.59|5895.89|19
1731983110000|2024-11-19 02:25:10|5896.71|5896.01|5896.59|5895.89|5896.84|5896.14|5896.59|5895.89|10
1731983120000|2024-11-19 02:25:20|5896.46|5895.76|5896.59|5895.89|5896.59|5895.89|5896.46|5895.76|11
1731983140000|2024-11-19 02:25:40|5896.46|5895.76|5896.59|5895.89|5896.59|5895.89|5896.34|5895.64|12
1731983160000|2024-11-19 02:26:00|5896.46|5895.76|5896.59|5895.89|5896.59|5895.89|5896.46|5895.76|12
1731983170000|2024-11-19 02:26:10|5896.34|5895.64|5896.34|5895.64|5896.34|5895.64|5896.34|5895.64|6
1731983180000|2024-11-19 02:26:20|5896.46|5895.76|5896.46|5895.76|5896.59|5895.89|5896.34|5895.64|18
1731983190000|2024-11-19 02:26:30|5896.34|5895.64|5896.59|5895.89|5896.59|5895.89|5896.34|5895.64|4
1731983200000|2024-11-19 02:26:40|5896.84|5896.14|5896.84|5896.14|5896.84|5896.14|5896.71|5896.01|32
1731983220000|2024-11-19 02:27:00|5897.09|5896.39|5897.09|5896.39|5897.09|5896.39|5897.09|5896.39|5
1731983230000|2024-11-19 02:27:10|5896.96|5896.26|5897.09|5896.39|5897.09|5896.39|5896.96|5896.26|19
1731983240000|2024-11-19 02:27:20|||||||||7
1731983260000|2024-11-19 02:27:40|5897.21|5896.51|5897.34|5896.64|5897.34|5896.64|5897.21|5896.51|22
1731983270000|2024-11-19 02:27:50|||||||||1
1731983280000|2024-11-19 02:28:00|5897.59|5896.89|5897.09|5896.39|5897.59|5896.89|5897.09|5896.39|67
1731983290000|2024-11-19 02:28:10|5897.34|5896.64|5897.34|5896.64|5897.34|5896.64|5897.34|5896.64|8
1731983310000|2024-11-19 02:28:30|5897.09|5896.39|5897.09|5896.39|5897.09|5896.39|5897.09|5896.39|11
1731983320000|2024-11-19 02:28:40|5897.21|5896.51|5897.09|5896.39|5897.21|5896.51|5897.09|5896.39|15
1731983330000|2024-11-19 02:28:50|5897.21|5896.51|5897.09|5896.39|5897.21|5896.51|5897.09|5896.39|9
1731983340000|2024-11-19 02:29:00|5897.21|5896.51|5897.34|5896.64|5897.59|5896.89|5897.09|5896.39|81
1731983350000|2024-11-19 02:29:10|5897.21|5896.51|5897.34|5896.64|5897.46|5896.76|5897.09|5896.39|21
1731983360000|2024-11-19 02:29:20|5896.71|5896.01|5896.59|5895.89|5896.71|5896.01|5896.59|5895.89|117
1731983370000|2024-11-19 02:29:30|5896.71|5896.01|5897.09|5896.39|5897.09|5896.39|5896.59|5895.89|29
1731983380000|2024-11-19 02:29:40|5896.96|5896.26|5897.09|5896.39|5897.09|5896.39|5896.96|5896.26|21
1731983390000|2024-11-19 02:29:50|||||||||6
1731983400000|2024-11-19 02:30:00|5897.21|5896.51|5897.09|5896.39|5897.34|5896.64|5897.09|5896.39|24
1731983410000|2024-11-19 02:30:10|5897.21|5896.51|5897.09|5896.39|5897.34|5896.64|5897.09|5896.39|8
1731983420000|2024-11-19 02:30:20|5896.96|5896.26|5896.84|5896.14|5896.96|5896.26|5896.84|5896.14|12
1731983430000|2024-11-19 02:30:30|5896.71|5896.01|5897.09|5896.39|5897.21|5896.51|5896.71|5896.01|32
1731983440000|2024-11-19 02:30:40|5897.21|5896.51|5897.34|5896.64|5897.34|5896.64|5897.09|5896.39|15
1731983450000|2024-11-19 02:30:50|||||||||9
1731983460000|2024-11-19 02:31:00|5897.21|5896.51|5897.34|5896.64|5897.34|5896.64|5897.09|5896.39|18
1731983470000|2024-11-19 02:31:10|5897.59|5896.89|5897.59|5896.89|5897.59|5896.89|5897.59|5896.89|1
1731983480000|2024-11-19 02:31:20|5897.46|5896.76|5897.59|5896.89|5897.84|5897.14|5897.34|5896.64|47
1731983490000|2024-11-19 02:31:30|5897.46|5896.76|5897.59|5896.89|5897.59|5896.89|5897.46|5896.76|10
1731983500000|2024-11-19 02:31:40|||||||||3
1731983510000|2024-11-19 02:31:50|5897.71|5897.01|5897.46|5896.76|5897.71|5897.01|5897.34|5896.64|33
1731983520000|2024-11-19 02:32:00|5897.34|5896.64|5897.46|5896.76|5897.59|5896.89|5897.34|5896.64|26
1731983530000|2024-11-19 02:32:10|5897.59|5896.89|5897.59|5896.89|5897.59|5896.89|5897.46|5896.76|3
1731983540000|2024-11-19 02:32:20|5897.46|5896.76|5897.59|5896.89|5897.59|5896.89|5897.46|5896.76|31
1731983550000|2024-11-19 02:32:30|||||||||9
1731983560000|2024-11-19 02:32:40|5897.46|5896.76|5897.34|5896.64|5897.46|5896.76|5897.34|5896.64|0
1731983570000|2024-11-19 02:32:50|5897.46|5896.76|5897.59|5896.89|5897.59|5896.89|5897.46|5896.76|15
1731983580000|2024-11-19 02:33:00|5897.84|5897.14|5897.84|5897.14|5897.84|5897.14|5897.84|5897.14|0
1731983590000|2024-11-19 02:33:10|5897.71|5897.01|5897.84|5897.14|5897.84|5897.14|5897.59|5896.89|18
1731983600000|2024-11-19 02:33:20|5897.71|5897.01|5897.59|5896.89|5897.71|5897.01|5897.59|5896.89|10
1731983610000|2024-11-19 02:33:30|5897.84|5897.14|5897.84|5897.14|5897.84|5897.14|5897.84|5897.14|12
1731983620000|2024-11-19 02:33:40|||||||||2
1731983630000|2024-11-19 02:33:50|5897.96|5897.26|5898.34|5897.64|5898.34|5897.64|5897.84|5897.14|66
1731983640000|2024-11-19 02:34:00|5898.09|5897.39|5898.09|5897.39|5898.09|5897.39|5898.09|5897.39|13
1731983650000|2024-11-19 02:34:10|5897.84|5897.14|5897.84|5897.14|5897.84|5897.14|5897.71|5897.01|28
1731983670000|2024-11-19 02:34:30|5897.71|5897.01|5897.84|5897.14|5897.84|5897.14|5897.71|5897.01|6
1731983680000|2024-11-19 02:34:40|5897.71|5897.01|5897.84|5897.14|5897.84|5897.14|5897.59|5896.89|1
1731983690000|2024-11-19 02:34:50|5897.71|5897.01|5897.84|5897.14|5897.96|5897.26|5897.71|5897.01|9
1731983700000|2024-11-19 02:35:00|5897.96|5897.26|5897.96|5897.26|5898.09|5897.39|5897.84|5897.14|11
1731983710000|2024-11-19 02:35:10|5897.84|5897.14|5897.71|5897.01|5898.09|5897.39|5897.59|5896.89|38
1731983720000|2024-11-19 02:35:20|5897.59|5896.89|5897.46|5896.76|5897.59|5896.89|5897.34|5896.64|13
1731983730000|2024-11-19 02:35:30|5897.34|5896.64|5897.84|5897.14|5897.84|5897.14|5897.34|5896.64|2
1731983740000|2024-11-19 02:35:40|||||||||4
1731983750000|2024-11-19 02:35:50|||||||||1
1731983760000|2024-11-19 02:36:00|5897.96|5897.26|5898.09|5897.39|5898.09|5897.39|5897.84|5897.14|10
1731983770000|2024-11-19 02:36:10|5897.96|5897.26|5897.84|5897.14|5897.96|5897.26|5897.84|5897.14|15
1731983780000|2024-11-19 02:36:20|5897.96|5897.26|5897.84|5897.14|5897.96|5897.26|5897.84|5897.14|4
1731983790000|2024-11-19 02:36:30|5897.96|5897.26|5897.84|5897.14|5898.09|5897.39|5897.84|5897.14|20
1731983800000|2024-11-19 02:36:40|5897.96|5897.26|5898.09|5897.39|5898.09|5897.39|5897.96|5897.26|5
1731983810000|2024-11-19 02:36:50|5898.34|5897.64|5898.34|5897.64|5898.34|5897.64|5898.21|5897.51|38
1731983820000|2024-11-19 02:37:00|5898.21|5897.51|5898.34|5897.64|5898.34|5897.64|5898.09|5897.39|31
1731983830000|2024-11-19 02:37:10|||||||||9
1731983840000|2024-11-19 02:37:20|||||||||1
1731983850000|2024-11-19 02:37:30|||||||||3
1731983860000|2024-11-19 02:37:40|5898.09|5897.39|5898.09|5897.39|5898.09|5897.39|5898.09|5897.39|19
1731983870000|2024-11-19 02:37:50|5898.21|5897.51|5898.34|5897.64|5898.34|5897.64|5898.21|5897.51|19
1731983880000|2024-11-19 02:38:00|5898.21|5897.51|5898.09|5897.39|5898.34|5897.64|5898.09|5897.39|13
1731983900000|2024-11-19 02:38:20|5898.84|5898.14|5898.84|5898.14|5898.84|5898.14|5898.84|5898.14|127
1731983910000|2024-11-19 02:38:30|5898.96|5898.26|5899.09|5898.39|5899.09|5898.39|5898.84|5898.14|64
1731983920000|2024-11-19 02:38:40|5899.34|5898.64|5899.34|5898.64|5899.34|5898.64|5899.34|5898.64|49
1731983930000|2024-11-19 02:38:50|5899.21|5898.51|5899.34|5898.64|5899.34|5898.64|5899.21|5898.51|51
1731983940000|2024-11-19 02:39:00|5899.21|5898.51|5899.34|5898.64|5899.34|5898.64|5899.09|5898.39|21
1731983950000|2024-11-19 02:39:10|5899.21|5898.51|5899.09|5898.39|5899.21|5898.51|5899.09|5898.39|9
1731983960000|2024-11-19 02:39:20|5899.34|5898.64|5899.34|5898.64|5899.34|5898.64|5899.34|5898.64|10
1731983970000|2024-11-19 02:39:30|||||||||5
1731983990000|2024-11-19 02:39:50|5899.46|5898.76|5899.84|5899.14|5899.96|5899.26|5899.34|5898.64|230
1731984000000|2024-11-19 02:40:00|5899.71|5899.01|5899.59|5898.89|5899.84|5899.14|5899.59|5898.89|51
1731984010000|2024-11-19 02:40:10|5899.84|5899.14|5899.84|5899.14|5899.84|5899.14|5899.84|5899.14|11
1731984020000|2024-11-19 02:40:20|5899.71|5899.01|5899.84|5899.14|5899.84|5899.14|5899.71|5899.01|28
1731984030000|2024-11-19 02:40:30|5899.71|5899.01|5899.34|5898.64|5899.71|5899.01|5899.34|5898.64|17
1731984040000|2024-11-19 02:40:40|5899.46|5898.76|5899.34|5898.64|5899.46|5898.76|5899.34|5898.64|18
1731984050000|2024-11-19 02:40:50|5899.21|5898.51|5899.09|5898.39|5899.59|5898.89|5899.09|5898.39|124
1731984060000|2024-11-19 02:41:00|5899.21|5898.51|5899.34|5898.64|5899.46|5898.76|5899.09|5898.39|37
1731984070000|2024-11-19 02:41:10|5899.59|5898.89|5899.34|5898.64|5899.59|5898.89|5899.34|5898.64|6
1731984080000|2024-11-19 02:41:20|||||||||2
1731984090000|2024-11-19 02:41:30|||||||||1
1731984100000|2024-11-19 02:41:40|5899.46|5898.76|5899.59|5898.89|5899.59|5898.89|5899.34|5898.64|43
1731984110000|2024-11-19 02:41:50|5899.84|5899.14|5899.71|5899.01|5899.84|5899.14|5899.59|5898.89|33
1731984120000|2024-11-19 02:42:00|5899.59|5898.89|5899.59|5898.89|5899.84|5899.14|5899.59|5898.89|92
1731984140000|2024-11-19 02:42:20|5899.84|5899.14|5899.59|5898.89|5899.84|5899.14|5899.59|5898.89|15
1731984150000|2024-11-19 02:42:30|5899.46|5898.76|5899.59|5898.89|5899.59|5898.89|5899.34|5898.64|20
1731984160000|2024-11-19 02:42:40|||||||||11
1731984170000|2024-11-19 02:42:50|||||||||2
1731984180000|2024-11-19 02:43:00|5899.46|5898.76|5899.34|5898.64|5899.46|5898.76|5899.21|5898.51|28
1731984190000|2024-11-19 02:43:10|||||||||7
1731984210000|2024-11-19 02:43:30|5899.09|5898.39|5899.09|5898.39|5899.09|5898.39|5899.09|5898.39|16
1731984220000|2024-11-19 02:43:40|||||||||2
1731984230000|2024-11-19 02:43:50|5898.96|5898.26|5899.09|5898.39|5899.09|5898.39|5898.96|5898.26|12
1731984250000|2024-11-19 02:44:10|5898.84|5898.14|5899.09|5898.39|5899.09|5898.39|5898.84|5898.14|42
1731984260000|2024-11-19 02:44:20|5899.21|5898.51|5899.09|5898.39|5899.21|5898.51|5899.09|5898.39|11
1731984270000|2024-11-19 02:44:30|5898.71|5898.01|5898.59|5897.89|5898.84|5898.14|5898.59|5897.89|27
1731984280000|2024-11-19 02:44:40|5898.46|5897.76|5898.84|5898.14|5898.84|5898.14|5898.34|5897.64|43
1731984300000|2024-11-19 02:45:00|||||||||3
1731984320000|2024-11-19 02:45:20|5898.59|5897.89|5898.71|5898.01|5898.71|5898.01|5898.59|5897.89|34
1731984330000|2024-11-19 02:45:30|5898.59|5897.89|5898.59|5897.89|5898.59|5897.89|5898.46|5897.76|2
1731984340000|2024-11-19 02:45:40|||||||||2
1731984350000|2024-11-19 02:45:50|5898.71|5898.01|5898.71|5898.01|5898.71|5898.01|5898.71|5898.01|6
1731984360000|2024-11-19 02:46:00|5898.84|5898.14|5899.09|5898.39|5899.09|5898.39|5898.84|5898.14|18
1731984370000|2024-11-19 02:46:10|||||||||1
1731984390000|2024-11-19 02:46:30|||||||||8
1731984400000|2024-11-19 02:46:40|5899.34|5898.64|5899.09|5898.39|5899.34|5898.64|5899.09|5898.39|18
1731984410000|2024-11-19 02:46:50|5899.21|5898.51|5899.34|5898.64|5899.34|5898.64|5899.21|5898.51|4
1731984420000|2024-11-19 02:47:00|5899.59|5898.89|5899.59|5898.89|5899.59|5898.89|5899.59|5898.89|7
1731984430000|2024-11-19 02:47:10|5899.84|5899.14|5899.84|5899.14|5899.84|5899.14|5899.84|5899.14|7
1731984440000|2024-11-19 02:47:20|5899.71|5899.01|5899.59|5898.89|5899.84|5899.14|5899.59|5898.89|20
1731984450000|2024-11-19 02:47:30|||||||||14
1731984460000|2024-11-19 02:47:40|5899.71|5899.01|5899.84|5899.14|5899.84|5899.14|5899.59|5898.89|16
1731984470000|2024-11-19 02:47:50|5899.71|5899.01|5899.84|5899.14|5899.84|5899.14|5899.71|5899.01|10
1731984480000|2024-11-19 02:48:00|5899.71|5899.01|5899.59|5898.89|5899.71|5899.01|5899.59|5898.89|11
1731984490000|2024-11-19 02:48:10|5899.46|5898.76|5899.34|5898.64|5899.46|5898.76|5899.34|5898.64|18
1731984500000|2024-11-19 02:48:20|5899.59|5898.89|5899.59|5898.89|5899.59|5898.89|5899.59|5898.89|8
1731984510000|2024-11-19 02:48:30|5899.84|5899.14|5899.84|5899.14|5899.84|5899.14|5899.71|5899.01|36
1731984520000|2024-11-19 02:48:40|5899.71|5899.01|5899.84|5899.14|5899.84|5899.14|5899.71|5899.01|2
1731984530000|2024-11-19 02:48:50|5899.71|5899.01|5899.59|5898.89|5899.71|5899.01|5899.59|5898.89|4
1731984560000|2024-11-19 02:49:20|5899.71|5899.01|5899.59|5898.89|5899.71|5899.01|5899.59|5898.89|13
1731984570000|2024-11-19 02:49:30|||||||||2
1731984610000|2024-11-19 02:50:10|5899.46|5898.76|5899.59|5898.89|5899.59|5898.89|5899.46|5898.76|33
1731984620000|2024-11-19 02:50:20|5899.46|5898.76|5899.59|5898.89|5899.59|5898.89|5899.34|5898.64|9
1731984630000|2024-11-19 02:50:30|5899.46|5898.76|5899.59|5898.89|5899.59|5898.89|5899.34|5898.64|5
1731984640000|2024-11-19 02:50:40|5899.46|5898.76|5899.59|5898.89|5899.59|5898.89|5899.46|5898.76|1
1731984650000|2024-11-19 02:50:50|5899.84|5899.14|5899.84|5899.14|5899.84|5899.14|5899.84|5899.14|12
1731984660000|2024-11-19 02:51:00|5899.71|5899.01|5899.84|5899.14|5900.09|5899.39|5899.71|5899.01|27
1731984680000|2024-11-19 02:51:20|5899.96|5899.26|5899.84|5899.14|5899.96|5899.26|5899.84|5899.14|17
1731984690000|2024-11-19 02:51:30|||||||||1
1731984700000|2024-11-19 02:51:40|5899.96|5899.26|5900.09|5899.39|5900.21|5899.51|5899.96|5899.26|28
1731984710000|2024-11-19 02:51:50|5899.96|5899.26|5899.84|5899.14|5899.96|5899.26|5899.84|5899.14|5
1731984720000|2024-11-19 02:52:00|5899.96|5899.26|5899.84|5899.14|5899.96|5899.26|5899.84|5899.14|11
1731984740000|2024-11-19 02:52:20|5899.96|5899.26|5899.84|5899.14|5900.09|5899.39|5899.84|5899.14|24
1731984750000|2024-11-19 02:52:30|||||||||3
1731984760000|2024-11-19 02:52:40|5899.96|5899.26|5900.34|5899.64|5900.34|5899.64|5899.96|5899.26|22
1731984770000|2024-11-19 02:52:50|5900.21|5899.51|5900.09|5899.39|5900.21|5899.51|5900.09|5899.39|5
1731984790000|2024-11-19 02:53:10|5900.21|5899.51|5900.09|5899.39|5900.21|5899.51|5900.09|5899.39|6
1731984800000|2024-11-19 02:53:20|5900.34|5899.64|5900.34|5899.64|5900.34|5899.64|5900.34|5899.64|49
1731984810000|2024-11-19 02:53:30|||||||||3
1731984820000|2024-11-19 02:53:40|5900.46|5899.76|5900.34|5899.64|5900.46|5899.76|5900.34|5899.64|13
1731984830000|2024-11-19 02:53:50|||||||||1
1731984840000|2024-11-19 02:54:00|||||||||2
1731984850000|2024-11-19 02:54:10|5900.21|5899.51|5900.34|5899.64|5900.34|5899.64|5900.09|5899.39|30
1731984860000|2024-11-19 02:54:20|5900.21|5899.51|5900.34|5899.64|5900.34|5899.64|5900.09|5899.39|9
1731984870000|2024-11-19 02:54:30|||||||||9
1731984880000|2024-11-19 02:54:40|||||||||2
1731984890000|2024-11-19 02:54:50|5900.46|5899.76|5900.34|5899.64|5900.59|5899.89|5900.34|5899.64|19
1731984900000|2024-11-19 02:55:00|5900.21|5899.51|5900.34|5899.64|5900.34|5899.64|5900.21|5899.51|9
1731984910000|2024-11-19 02:55:10|5900.46|5899.76|5900.34|5899.64|5900.46|5899.76|5900.34|5899.64|7
1731984920000|2024-11-19 02:55:20|5900.46|5899.76|5900.59|5899.89|5900.59|5899.89|5900.34|5899.64|9
1731984930000|2024-11-19 02:55:30|5900.46|5899.76|5900.46|5899.76|5900.59|5899.89|5900.34|5899.64|6
1731984940000|2024-11-19 02:55:40|5900.34|5899.64|5900.34|5899.64|5900.34|5899.64|5900.34|5899.64|0
1731984950000|2024-11-19 02:55:50|||||||||6
1731984960000|2024-11-19 02:56:00|5900.09|5899.39|5900.59|5899.89|5900.59|5899.89|5900.09|5899.39|29
1731984970000|2024-11-19 02:56:10|5900.46|5899.76|5900.46|5899.76|5900.46|5899.76|5900.46|5899.76|2
1731984980000|2024-11-19 02:56:20|5900.59|5899.89|5900.09|5899.39|5900.59|5899.89|5900.09|5899.39|45
1731984990000|2024-11-19 02:56:30|||||||||2
1731985020000|2024-11-19 02:57:00|||||||||8
1731985030000|2024-11-19 02:57:10|5899.96|5899.26|5900.59|5899.89|5900.59|5899.89|5899.96|5899.26|45
1731985050000|2024-11-19 02:57:30|||||||||23
1731985060000|2024-11-19 02:57:40|||||||||3
1731985070000|2024-11-19 02:57:50|5900.34|5899.64|5900.34|5899.64|5900.34|5899.64|5900.34|5899.64|8
1731985090000|2024-11-19 02:58:10|5900.46|5899.76|5900.59|5899.89|5900.59|5899.89|5900.46|5899.76|14
1731985100000|2024-11-19 02:58:20|5900.46|5899.76|5900.34|5899.64|5900.46|5899.76|5900.34|5899.64|3
1731985110000|2024-11-19 02:58:30|5900.46|5899.76|5900.46|5899.76|5900.59|5899.89|5900.34|5899.64|17
1731985120000|2024-11-19 02:58:40|5900.59|5899.89|5900.34|5899.64|5900.59|5899.89|5900.34|5899.64|2
1731985130000|2024-11-19 02:58:50|5900.46|5899.76|5900.34|5899.64|5900.46|5899.76|5900.34|5899.64|1
1731985140000|2024-11-19 02:59:00|5900.59|5899.89|5900.59|5899.89|5900.59|5899.89|5900.59|5899.89|12
1731985150000|2024-11-19 02:59:10|5900.46|5899.76|5900.34|5899.64|5900.46|5899.76|5900.34|5899.64|12
1731985170000|2024-11-19 02:59:30|5900.46|5899.76|5900.34|5899.64|5900.46|5899.76|5900.34|5899.64|1
1731985180000|2024-11-19 02:59:40|||||||||28
1731985190000|2024-11-19 02:59:50|||||||||1
1731985200000|2024-11-19 03:00:00|5900.59|5899.89|5900.59|5899.89|5900.59|5899.89|5900.59|5899.89|17
1731985210000|2024-11-19 03:00:10|5900.46|5899.76|5900.46|5899.76|5900.46|5899.76|5900.34|5899.64|17
1731985220000|2024-11-19 03:00:20|5900.59|5899.89|5900.59|5899.89|5900.59|5899.89|5900.59|5899.89|1
1731985230000|2024-11-19 03:00:30|||||||||4
1731985260000|2024-11-19 03:01:00|5900.71|5900.01|5900.59|5899.89|5900.71|5900.01|5900.59|5899.89|29
1731985270000|2024-11-19 03:01:10|||||||||5
1731985310000|2024-11-19 03:01:50|5900.46|5899.76|5900.59|5899.89|5900.59|5899.89|5900.46|5899.76|16
1731985320000|2024-11-19 03:02:00|5900.71|5900.01|5900.59|5899.89|5900.71|5900.01|5900.59|5899.89|13
1731985330000|2024-11-19 03:02:10|||||||||10
1731985360000|2024-11-19 03:02:40|5900.84|5900.14|5900.84|5900.14|5900.84|5900.14|5900.84|5900.14|43
1731985370000|2024-11-19 03:02:50|||||||||56
1731985380000|2024-11-19 03:03:00|5901.09|5900.39|5901.09|5900.39|5901.09|5900.39|5900.84|5900.14|30
1731985390000|2024-11-19 03:03:10|5900.84|5900.14|5900.84|5900.14|5900.84|5900.14|5900.84|5900.14|5
1731985400000|2024-11-19 03:03:20|5900.71|5900.01|5900.84|5900.14|5900.84|5900.14|5900.71|5900.01|30
1731985410000|2024-11-19 03:03:30|5900.96|5900.26|5901.09|5900.39|5901.09|5900.39|5900.96|5900.26|4
1731985420000|2024-11-19 03:03:40|5901.21|5900.51|5901.09|5900.39|5901.34|5900.64|5901.09|5900.39|48
1731985430000|2024-11-19 03:03:50|5901.21|5900.51|5901.21|5900.51|5901.21|5900.51|5901.09|5900.39|27
1731985440000|2024-11-19 03:04:00|5901.09|5900.39|5901.09|5900.39|5901.09|5900.39|5901.09|5900.39|2
1731985450000|2024-11-19 03:04:10|||||||||4
1731985460000|2024-11-19 03:04:20|5900.96|5900.26|5900.96|5900.26|5900.96|5900.26|5900.96|5900.26|9
1731985470000|2024-11-19 03:04:30|5901.09|5900.39|5900.84|5900.14|5901.09|5900.39|5900.84|5900.14|3
1731985480000|2024-11-19 03:04:40|5900.96|5900.26|5901.09|5900.39|5901.09|5900.39|5900.96|5900.26|8
1731985490000|2024-11-19 03:04:50|5900.84|5900.14|5900.96|5900.26|5900.96|5900.26|5900.84|5900.14|27
1731985500000|2024-11-19 03:05:00|5900.84|5900.14|5900.84|5900.14|5900.84|5900.14|5900.71|5900.01|17
1731985510000|2024-11-19 03:05:10|||||||||1
1731985520000|2024-11-19 03:05:20|5900.71|5900.01|5900.59|5899.89|5900.71|5900.01|5900.59|5899.89|9
1731985530000|2024-11-19 03:05:30|5900.71|5900.01|5900.59|5899.89|5900.71|5900.01|5900.59|5899.89|7
1731985540000|2024-11-19 03:05:40|5900.71|5900.01|5900.59|5899.89|5900.84|5900.14|5900.59|5899.89|17
1731985550000|2024-11-19 03:05:50|5900.46|5899.76|5900.46|5899.76|5900.59|5899.89|5900.34|5899.64|29
1731985560000|2024-11-19 03:06:00|5900.34|5899.64|5900.59|5899.89|5900.59|5899.89|5900.34|5899.64|11
1731985570000|2024-11-19 03:06:10|5900.46|5899.76|5900.59|5899.89|5900.71|5900.01|5900.34|5899.64|26
1731985580000|2024-11-19 03:06:20|5900.46|5899.76|5900.34|5899.64|5900.59|5899.89|5900.34|5899.64|12
1731985590000|2024-11-19 03:06:30|5900.59|5899.89|5900.59|5899.89|5900.59|5899.89|5900.59|5899.89|8
1731985600000|2024-11-19 03:06:40|5900.84|5900.14|5900.84|5900.14|5900.84|5900.14|5900.71|5900.01|20
1731985620000|2024-11-19 03:07:00|5900.71|5900.01|5900.59|5899.89|5900.71|5900.01|5900.59|5899.89|13
1731985630000|2024-11-19 03:07:10|5900.71|5900.01|5900.84|5900.14|5900.84|5900.14|5900.71|5900.01|10
1731985640000|2024-11-19 03:07:20|5900.96|5900.26|5900.84|5900.14|5900.96|5900.26|5900.84|5900.14|22
1731985650000|2024-11-19 03:07:30|5900.59|5899.89|5900.59|5899.89|5900.84|5900.14|5900.59|5899.89|8
1731985660000|2024-11-19 03:07:40|5900.71|5900.01|5900.59|5899.89|5900.71|5900.01|5900.59|5899.89|10
1731985670000|2024-11-19 03:07:50|5900.46|5899.76|5900.71|5900.01|5900.84|5900.14|5900.34|5899.64|39
1731985680000|2024-11-19 03:08:00|5900.59|5899.89|5900.84|5900.14|5900.84|5900.14|5900.59|5899.89|1
1731985690000|2024-11-19 03:08:10|5900.71|5900.01|5900.59|5899.89|5900.84|5900.14|5900.59|5899.89|15
1731985700000|2024-11-19 03:08:20|5900.71|5900.01|5900.84|5900.14|5900.84|5900.14|5900.71|5900.01|5
1731985710000|2024-11-19 03:08:30|5900.59|5899.89|5900.71|5900.01|5900.84|5900.14|5900.59|5899.89|11
1731985720000|2024-11-19 03:08:40|5900.59|5899.89|5900.59|5899.89|5900.71|5900.01|5900.59|5899.89|0
1731985730000|2024-11-19 03:08:50|5900.71|5900.01|5900.84|5900.14|5900.84|5900.14|5900.71|5900.01|4
1731985750000|2024-11-19 03:09:10|5901.09|5900.39|5900.96|5900.26|5901.09|5900.39|5900.84|5900.14|23
1731985760000|2024-11-19 03:09:20|5900.84|5900.14|5900.84|5900.14|5900.84|5900.14|5900.84|5900.14|1
1731985800000|2024-11-19 03:10:00|5900.71|5900.01|5900.59|5899.89|5900.71|5900.01|5900.59|5899.89|10
1731985810000|2024-11-19 03:10:10|5900.71|5900.01|5900.84|5900.14|5900.84|5900.14|5900.59|5899.89|23
1731985820000|2024-11-19 03:10:20|5900.71|5900.01|5900.84|5900.14|5900.84|5900.14|5900.71|5900.01|9
1731985860000|2024-11-19 03:11:00|5900.71|5900.01|5901.09|5900.39|5901.09|5900.39|5900.71|5900.01|39
1731985880000|2024-11-19 03:11:20|||||||||2
1731985910000|2024-11-19 03:11:50|5901.21|5900.51|5901.09|5900.39|5901.21|5900.51|5901.09|5900.39|25
1731985930000|2024-11-19 03:12:10|5900.84|5900.14|5901.09|5900.39|5901.09|5900.39|5900.84|5900.14|30
1731985940000|2024-11-19 03:12:20|||||||||1
1731985950000|2024-11-19 03:12:30|||||||||7
1731985960000|2024-11-19 03:12:40|5901.21|5900.51|5901.34|5900.64|5901.34|5900.64|5901.21|5900.51|1
1731985970000|2024-11-19 03:12:50|5901.21|5900.51|5901.34|5900.64|5901.34|5900.64|5901.09|5900.39|20
1731985980000|2024-11-19 03:13:00|5901.21|5900.51|5901.34|5900.64|5901.34|5900.64|5901.09|5900.39|24
1731985990000|2024-11-19 03:13:10|||||||||4
1731986040000|2024-11-19 03:14:00|5901.46|5900.76|5901.59|5900.89|5901.59|5900.89|5901.46|5900.76|39
1731986050000|2024-11-19 03:14:10|5901.71|5901.01|5901.59|5900.89|5901.71|5901.01|5901.59|5900.89|32
1731986060000|2024-11-19 03:14:20|5901.46|5900.76|5901.59|5900.89|5901.59|5900.89|5901.46|5900.76|21
1731986070000|2024-11-19 03:14:30|||||||||20
1731986080000|2024-11-19 03:14:40|5901.84|5901.14|5901.84|5901.14|5901.84|5901.14|5901.71|5901.01|28
1731986090000|2024-11-19 03:14:50|5901.96|5901.26|5902.09|5901.39|5902.09|5901.39|5901.96|5901.26|48
1731986100000|2024-11-19 03:15:00|5901.84|5901.14|5901.59|5900.89|5901.96|5901.26|5901.59|5900.89|57
1731986110000|2024-11-19 03:15:10|5901.71|5901.01|5901.84|5901.14|5901.84|5901.14|5901.71|5901.01|17
1731986120000|2024-11-19 03:15:20|||||||||3
1731986130000|2024-11-19 03:15:30|5901.71|5901.01|5901.59|5900.89|5901.71|5901.01|5901.59|5900.89|21
1731986140000|2024-11-19 03:15:40|5901.71|5901.01|5901.84|5901.14|5901.84|5901.14|5901.71|5901.01|5
1731986170000|2024-11-19 03:16:10|5901.96|5901.26|5901.84|5901.14|5902.09|5901.39|5901.84|5901.14|93
1731986180000|2024-11-19 03:16:20|5902.09|5901.39|5902.09|5901.39|5902.09|5901.39|5901.96|5901.26|29
1731986190000|2024-11-19 03:16:30|||||||||23
1731986200000|2024-11-19 03:16:40|5902.21|5901.51|5902.46|5901.76|5902.46|5901.76|5902.21|5901.51|55
1731986210000|2024-11-19 03:16:50|5902.34|5901.64|5902.34|5901.64|5902.46|5901.76|5902.34|5901.64|0
1731986220000|2024-11-19 03:17:00|5902.59|5901.89|5902.34|5901.64|5902.59|5901.89|5902.34|5901.64|22
1731986230000|2024-11-19 03:17:10|5902.46|5901.76|5902.59|5901.89|5902.59|5901.89|5902.34|5901.64|15
1731986240000|2024-11-19 03:17:20|5902.46|5901.76|5902.46|5901.76|5902.46|5901.76|5902.46|5901.76|17
1731986250000|2024-11-19 03:17:30|5902.59|5901.89|5902.59|5901.89|5902.59|5901.89|5902.59|5901.89|5
1731986260000|2024-11-19 03:17:40|||||||||20
1731986270000|2024-11-19 03:17:50|5903.09|5902.39|5903.09|5902.39|5903.09|5902.39|5903.09|5902.39|92
1731986280000|2024-11-19 03:18:00|5903.34|5902.64|5903.34|5902.64|5903.34|5902.64|5903.34|5902.64|58
1731986290000|2024-11-19 03:18:10|5903.59|5902.89|5903.84|5903.14|5903.84|5903.14|5903.59|5902.89|89
1731986300000|2024-11-19 03:18:20|5904.09|5903.39|5904.09|5903.39|5904.34|5903.64|5904.09|5903.39|88
1731986310000|2024-11-19 03:18:30|5904.21|5903.51|5904.09|5903.39|5904.21|5903.51|5904.09|5903.39|14
1731986320000|2024-11-19 03:18:40|||||||||4
1731986340000|2024-11-19 03:19:00|5905.09|5904.39|5905.34|5904.64|5905.59|5904.89|5905.09|5904.39|358
1731986350000|2024-11-19 03:19:10|5905.46|5904.76|5905.84|5905.14|5905.84|5905.14|5905.21|5904.51|88
1731986360000|2024-11-19 03:19:20|5906.34|5905.64|5905.84|5905.14|5906.34|5905.64|5905.84|5905.14|255
1731986370000|2024-11-19 03:19:30|5905.71|5905.01|5906.09|5905.39|5906.34|5905.64|5905.71|5905.01|89
1731986380000|2024-11-19 03:19:40|5906.34|5905.64|5906.59|5905.89|5906.59|5905.89|5906.34|5905.64|113
1731986390000|2024-11-19 03:19:50|5906.34|5905.64|5906.84|5906.14|5906.96|5906.26|5906.34|5905.64|175
1731986400000|2024-11-19 03:20:00|5907.09|5906.39|5906.34|5905.64|5907.09|5906.39|5906.34|5905.64|129
1731986410000|2024-11-19 03:20:10|5906.09|5905.39|5905.59|5904.89|5906.09|5905.39|5905.59|5904.89|183
1731986420000|2024-11-19 03:20:20|5905.46|5904.76|5905.34|5904.64|5905.46|5904.76|5905.09|5904.39|95
1731986430000|2024-11-19 03:20:30|5905.21|5904.51|5905.34|5904.64|5905.34|5904.64|5905.09|5904.39|27
1731986440000|2024-11-19 03:20:40|5905.21|5904.51|5905.09|5904.39|5905.21|5904.51|5905.09|5904.39|51
1731986450000|2024-11-19 03:20:50|5905.21|5904.51|5905.09|5904.39|5905.21|5904.51|5904.96|5904.26|51
1731986460000|2024-11-19 03:21:00|5904.96|5904.26|5905.59|5904.89|5905.59|5904.89|5904.96|5904.26|71
1731986470000|2024-11-19 03:21:10|5905.34|5904.64|5905.59|5904.89|5905.59|5904.89|5905.34|5904.64|38
1731986480000|2024-11-19 03:21:20|5905.46|5904.76|5905.34|5904.64|5905.59|5904.89|5905.34|5904.64|11
1731986490000|2024-11-19 03:21:30|5905.46|5904.76|5905.34|5904.64|5905.46|5904.76|5905.09|5904.39|23
1731986500000|2024-11-19 03:21:40|5905.21|5904.51|5905.59|5904.89|5905.59|5904.89|5905.21|5904.51|11
1731986510000|2024-11-19 03:21:50|5905.46|5904.76|5905.09|5904.39|5905.59|5904.89|5905.09|5904.39|46
1731986520000|2024-11-19 03:22:00|5905.21|5904.51|5905.34|5904.64|5905.34|5904.64|5905.21|5904.51|1
1731986530000|2024-11-19 03:22:10|5905.21|5904.51|5905.34|5904.64|5905.34|5904.64|5905.21|5904.51|14
1731986540000|2024-11-19 03:22:20|5905.09|5904.39|5905.21|5904.51|5905.34|5904.64|5905.09|5904.39|38
1731986550000|2024-11-19 03:22:30|5905.34|5904.64|5905.34|5904.64|5905.34|5904.64|5905.34|5904.64|2
1731986560000|2024-11-19 03:22:40|5905.59|5904.89|5905.59|5904.89|5905.59|5904.89|5905.59|5904.89|14
1731986570000|2024-11-19 03:22:50|5905.71|5905.01|5905.59|5904.89|5905.84|5905.14|5905.59|5904.89|26
1731986580000|2024-11-19 03:23:00|5905.71|5905.01|5905.59|5904.89|5905.71|5905.01|5905.59|5904.89|11
1731986590000|2024-11-19 03:23:10|5905.71|5905.01|5905.59|5904.89|5905.84|5905.14|5905.59|5904.89|10
1731986600000|2024-11-19 03:23:20|||||||||4
1731986610000|2024-11-19 03:23:30|5905.34|5904.64|5905.09|5904.39|5905.34|5904.64|5905.09|5904.39|31
1731986620000|2024-11-19 03:23:40|5905.21|5904.51|5905.34|5904.64|5905.34|5904.64|5905.09|5904.39|21
1731986630000|2024-11-19 03:23:50|5905.21|5904.51|5905.21|5904.51|5905.21|5904.51|5905.09|5904.39|29
1731986640000|2024-11-19 03:24:00|5905.34|5904.64|5905.34|5904.64|5905.34|5904.64|5905.34|5904.64|27
1731986650000|2024-11-19 03:24:10|5905.46|5904.76|5905.46|5904.76|5905.46|5904.76|5905.46|5904.76|7
1731986660000|2024-11-19 03:24:20|5905.34|5904.64|5905.34|5904.64|5905.46|5904.76|5905.34|5904.64|1
1731986670000|2024-11-19 03:24:30|5905.21|5904.51|5905.09|5904.39|5905.21|5904.51|5905.09|5904.39|11
1731986680000|2024-11-19 03:24:40|||||||||14
1731986700000|2024-11-19 03:25:00|5905.21|5904.51|5905.21|5904.51|5905.34|5904.64|5905.09|5904.39|23
1731986710000|2024-11-19 03:25:10|5905.09|5904.39|5905.09|5904.39|5905.09|5904.39|5905.09|5904.39|14
1731986720000|2024-11-19 03:25:20|5904.84|5904.14|5904.84|5904.14|5904.84|5904.14|5904.84|5904.14|54
1731986730000|2024-11-19 03:25:30|5904.59|5903.89|5904.59|5903.89|5904.59|5903.89|5904.59|5903.89|38
1731986740000|2024-11-19 03:25:40|5904.71|5904.01|5905.09|5904.39|5905.09|5904.39|5904.71|5904.01|12
1731986750000|2024-11-19 03:25:50|5905.21|5904.51|5905.34|5904.64|5905.34|5904.64|5905.09|5904.39|27
1731986760000|2024-11-19 03:26:00|||||||||4
1731986770000|2024-11-19 03:26:10|5905.21|5904.51|5905.09|5904.39|5905.21|5904.51|5905.09|5904.39|21
1731986780000|2024-11-19 03:26:20|5905.21|5904.51|5905.09|5904.39|5905.21|5904.51|5904.84|5904.14|22
1731986790000|2024-11-19 03:26:30|5904.96|5904.26|5904.84|5904.14|5905.09|5904.39|5904.84|5904.14|12
1731986810000|2024-11-19 03:26:50|||||||||1
1731986820000|2024-11-19 03:27:00|||||||||16
1731986830000|2024-11-19 03:27:10|5904.96|5904.26|5904.84|5904.14|5904.96|5904.26|5904.84|5904.14|17
1731986840000|2024-11-19 03:27:20|||||||||11
1731986850000|2024-11-19 03:27:30|5904.96|5904.26|5904.84|5904.14|5904.96|5904.26|5904.84|5904.14|13
1731986860000|2024-11-19 03:27:40|5905.09|5904.39|5905.09|5904.39|5905.09|5904.39|5905.09|5904.39|4
1731986870000|2024-11-19 03:27:50|5905.34|5904.64|5905.34|5904.64|5905.34|5904.64|5905.21|5904.51|19
1731986880000|2024-11-19 03:28:00|||||||||15
1731986900000|2024-11-19 03:28:20|5905.46|5904.76|5905.59|5904.89|5905.59|5904.89|5905.46|5904.76|24
1731986910000|2024-11-19 03:28:30|5905.46|5904.76|5905.59|5904.89|5905.59|5904.89|5905.34|5904.64|7
1731986920000|2024-11-19 03:28:40|||||||||1
1731986930000|2024-11-19 03:28:50|5905.34|5904.64|5905.34|5904.64|5905.34|5904.64|5905.34|5904.64|22
1731986960000|2024-11-19 03:29:20|||||||||18
1731986970000|2024-11-19 03:29:30|5905.21|5904.51|5905.59|5904.89|5905.59|5904.89|5905.21|5904.51|20
1731986980000|2024-11-19 03:29:40|||||||||18
1731986990000|2024-11-19 03:29:50|5905.34|5904.64|5905.59|5904.89|5905.59|5904.89|5905.34|5904.64|8
1731987000000|2024-11-19 03:30:00|5905.34|5904.64|5905.46|5904.76|5905.46|5904.76|5905.09|5904.39|52
1731987010000|2024-11-19 03:30:10|5905.59|5904.89|5905.59|5904.89|5905.59|5904.89|5905.59|5904.89|0
1731987020000|2024-11-19 03:30:20|||||||||1
1731987030000|2024-11-19 03:30:30|||||||||17
1731987040000|2024-11-19 03:30:40|5905.71|5905.01|5906.59|5905.89|5906.59|5905.89|5905.71|5905.01|105
1731987050000|2024-11-19 03:30:50|5906.34|5905.64|5906.34|5905.64|5906.34|5905.64|5906.09|5905.39|54
1731987060000|2024-11-19 03:31:00|5906.21|5905.51|5906.59|5905.89|5906.59|5905.89|5906.09|5905.39|53
1731987070000|2024-11-19 03:31:10|5906.46|5905.76|5906.34|5905.64|5906.59|5905.89|5906.34|5905.64|23
1731987080000|2024-11-19 03:31:20|5906.21|5905.51|5906.46|5905.76|5906.46|5905.76|5906.09|5905.39|95
1731987090000|2024-11-19 03:31:30|5906.34|5905.64|5906.34|5905.64|5906.34|5905.64|5906.34|5905.64|0
1731987100000|2024-11-19 03:31:40|5906.46|5905.76|5906.59|5905.89|5906.59|5905.89|5906.46|5905.76|35
1731987110000|2024-11-19 03:31:50|5906.71|5906.01|5907.09|5906.39|5907.34|5906.64|5906.71|5906.01|139
1731987120000|2024-11-19 03:32:00|5907.34|5906.64|5906.96|5906.26|5907.34|5906.64|5906.84|5906.14|72
1731987130000|2024-11-19 03:32:10|5907.09|5906.39|5906.84|5906.14|5907.09|5906.39|5906.84|5906.14|5
1731987140000|2024-11-19 03:32:20|5906.71|5906.01|5906.84|5906.14|5906.84|5906.14|5906.71|5906.01|16
1731987150000|2024-11-19 03:32:30|||||||||5
1731987160000|2024-11-19 03:32:40|5907.09|5906.39|5906.84|5906.14|5907.09|5906.39|5906.84|5906.14|21
1731987170000|2024-11-19 03:32:50|5906.96|5906.26|5907.09|5906.39|5907.09|5906.39|5906.84|5906.14|21
1731987180000|2024-11-19 03:33:00|5906.96|5906.26|5906.71|5906.01|5906.96|5906.26|5906.59|5905.89|18
1731987190000|2024-11-19 03:33:10|5906.84|5906.14|5907.09|5906.39|5907.09|5906.39|5906.71|5906.01|58
1731987200000|2024-11-19 03:33:20|5906.84|5906.14|5906.84|5906.14|5906.84|5906.14|5906.84|5906.14|9
1731987210000|2024-11-19 03:33:30|5906.59|5905.89|5906.34|5905.64|5906.71|5906.01|5906.34|5905.64|53
1731987220000|2024-11-19 03:33:40|5906.46|5905.76|5906.84|5906.14|5906.84|5906.14|5906.46|5905.76|29
1731987230000|2024-11-19 03:33:50|5906.71|5906.01|5906.84|5906.14|5906.84|5906.14|5906.71|5906.01|13
1731987240000|2024-11-19 03:34:00|5906.71|5906.01|5906.84|5906.14|5906.84|5906.14|5906.71|5906.01|7
1731987250000|2024-11-19 03:34:10|5906.71|5906.01|5906.71|5906.01|5906.71|5906.01|5906.71|5906.01|0
1731987260000|2024-11-19 03:34:20|5906.84|5906.14|5906.84|5906.14|5906.96|5906.26|5906.71|5906.01|24
1731987270000|2024-11-19 03:34:30|5906.71|5906.01|5906.84|5906.14|5906.84|5906.14|5906.71|5906.01|64
1731987280000|2024-11-19 03:34:40|5906.96|5906.26|5906.84|5906.14|5906.96|5906.26|5906.84|5906.14|2
1731987300000|2024-11-19 03:35:00|5906.59|5905.89|5906.59|5905.89|5906.59|5905.89|5906.34|5905.64|27
1731987310000|2024-11-19 03:35:10|5906.46|5905.76|5906.34|5905.64|5906.46|5905.76|5906.34|5905.64|9
1731987320000|2024-11-19 03:35:20|5906.21|5905.51|5906.46|5905.76|5906.59|5905.89|5906.21|5905.51|39
1731987330000|2024-11-19 03:35:30|5906.34|5905.64|5906.59|5905.89|5906.59|5905.89|5906.34|5905.64|1
1731987340000|2024-11-19 03:35:40|||||||||1
1731987350000|2024-11-19 03:35:50|5906.34|5905.64|5906.34|5905.64|5906.59|5905.89|5906.34|5905.64|11
1731987360000|2024-11-19 03:36:00|5906.21|5905.51|5906.09|5905.39|5906.34|5905.64|5906.09|5905.39|20
1731987370000|2024-11-19 03:36:10|5905.96|5905.26|5905.84|5905.14|5905.96|5905.26|5905.84|5905.14|23
1731987380000|2024-11-19 03:36:20|5905.59|5904.89|5905.59|5904.89|5905.59|5904.89|5905.46|5904.76|39
1731987390000|2024-11-19 03:36:30|5905.84|5905.14|5905.59|5904.89|5905.84|5905.14|5905.59|5904.89|50
1731987400000|2024-11-19 03:36:40|5905.34|5904.64|5905.84|5905.14|5905.84|5905.14|5905.34|5904.64|31
1731987430000|2024-11-19 03:37:10|5905.71|5905.01|5905.84|5905.14|5905.84|5905.14|5905.71|5905.01|15
1731987440000|2024-11-19 03:37:20|5905.96|5905.26|5906.09|5905.39|5906.09|5905.39|5905.96|5905.26|14
1731987450000|2024-11-19 03:37:30|||||||||13
1731987460000|2024-11-19 03:37:40|5906.21|5905.51|5906.21|5905.51|5906.34|5905.64|5906.09|5905.39|14
1731987470000|2024-11-19 03:37:50|5906.09|5905.39|5906.09|5905.39|5906.09|5905.39|5906.09|5905.39|7
1731987480000|2024-11-19 03:38:00|||||||||4
1731987490000|2024-11-19 03:38:10|5905.96|5905.26|5906.34|5905.64|5906.34|5905.64|5905.96|5905.26|14
1731987500000|2024-11-19 03:38:20|5906.21|5905.51|5906.34|5905.64|5906.34|5905.64|5906.21|5905.51|9
1731987510000|2024-11-19 03:38:30|5906.21|5905.51|5906.09|5905.39|5906.21|5905.51|5906.09|5905.39|1
1731987520000|2024-11-19 03:38:40|||||||||13
1731987530000|2024-11-19 03:38:50|5905.96|5905.26|5905.96|5905.26|5905.96|5905.26|5905.96|5905.26|11
1731987540000|2024-11-19 03:39:00|5905.84|5905.14|5905.09|5904.39|5905.96|5905.26|5905.09|5904.39|45
1731987550000|2024-11-19 03:39:10|5904.84|5904.14|5905.09|5904.39|5905.09|5904.39|5904.84|5904.14|43
1731987560000|2024-11-19 03:39:20|5905.21|5904.51|5905.34|5904.64|5905.34|5904.64|5905.21|5904.51|24
1731987580000|2024-11-19 03:39:40|5905.21|5904.51|5905.34|5904.64|5905.34|5904.64|5905.21|5904.51|19
1731987590000|2024-11-19 03:39:50|||||||||3
1731987600000|2024-11-19 03:40:00|||||||||4
1731987610000|2024-11-19 03:40:10|5905.09|5904.39|5905.09|5904.39|5905.09|5904.39|5905.09|5904.39|2
1731987620000|2024-11-19 03:40:20|||||||||16
1731987630000|2024-11-19 03:40:30|5904.96|5904.26|5905.09|5904.39|5905.09|5904.39|5904.84|5904.14|29
1731987640000|2024-11-19 03:40:40|5905.34|5904.64|5905.34|5904.64|5905.34|5904.64|5905.34|5904.64|20
1731987650000|2024-11-19 03:40:50|5905.21|5904.51|5905.34|5904.64|5905.34|5904.64|5905.21|5904.51|4
1731987660000|2024-11-19 03:41:00|5905.59|5904.89|5905.59|5904.89|5905.59|5904.89|5905.46|5904.76|15
1731987670000|2024-11-19 03:41:10|5905.46|5904.76|5905.71|5905.01|5905.71|5905.01|5905.46|5904.76|9
1731987680000|2024-11-19 03:41:20|5905.59|5904.89|5905.84|5905.14|5905.84|5905.14|5905.59|5904.89|56
1731987690000|2024-11-19 03:41:30|5905.96|5905.26|5906.09|5905.39|5906.09|5905.39|5905.96|5905.26|1
1731987700000|2024-11-19 03:41:40|5905.96|5905.26|5905.71|5905.01|5906.09|5905.39|5905.71|5905.01|20
1731987710000|2024-11-19 03:41:50|5905.59|5904.89|5905.71|5905.01|5905.71|5905.01|5905.59|5904.89|3
1731987720000|2024-11-19 03:42:00|5905.59|5904.89|5905.09|5904.39|5905.59|5904.89|5905.09|5904.39|29
1731987730000|2024-11-19 03:42:10|5904.84|5904.14|5905.59|5904.89|5905.59|5904.89|5904.84|5904.14|44
1731987750000|2024-11-19 03:42:30|5905.71|5905.01|5905.59|5904.89|5905.71|5905.01|5905.59|5904.89|14
1731987760000|2024-11-19 03:42:40|5905.71|5905.01|5905.84|5905.14|5905.84|5905.14|5905.71|5905.01|19
1731987770000|2024-11-19 03:42:50|5905.71|5905.01|5905.71|5905.01|5905.71|5905.01|5905.71|5905.01|1
1731987780000|2024-11-19 03:43:00|5905.84|5905.14|5905.84|5905.14|5905.84|5905.14|5905.84|5905.14|0
1731987820000|2024-11-19 03:43:40|5906.09|5905.39|5906.09|5905.39|5906.09|5905.39|5906.09|5905.39|19
1731987830000|2024-11-19 03:43:50|5905.96|5905.26|5905.96|5905.26|5906.09|5905.39|5905.96|5905.26|5
1731987840000|2024-11-19 03:44:00|5906.09|5905.39|5905.84|5905.14|5906.09|5905.39|5905.84|5905.14|24
1731987850000|2024-11-19 03:44:10|5906.09|5905.39|5906.09|5905.39|5906.09|5905.39|5906.09|5905.39|8
1731987860000|2024-11-19 03:44:20|5906.34|5905.64|5906.34|5905.64|5906.34|5905.64|5906.34|5905.64|41
1731987890000|2024-11-19 03:44:50|5906.59|5905.89|5906.34|5905.64|5906.59|5905.89|5906.34|5905.64|28
1731987900000|2024-11-19 03:45:00|5906.09|5905.39|5906.09|5905.39|5906.09|5905.39|5906.09|5905.39|24
1731987940000|2024-11-19 03:45:40|5906.21|5905.51|5906.09|5905.39|5906.34|5905.64|5906.09|5905.39|55
1731987960000|2024-11-19 03:46:00|5905.96|5905.26|5905.84|5905.14|5906.09|5905.39|5905.84|5905.14|35
1731987970000|2024-11-19 03:46:10|5905.71|5905.01|5905.84|5905.14|5905.84|5905.14|5905.59|5904.89|17
1731987980000|2024-11-19 03:46:20|5905.71|5905.01|5905.84|5905.14|5905.84|5905.14|5905.71|5905.01|2
1731987990000|2024-11-19 03:46:30|5905.71|5905.01|5905.84|5905.14|5905.84|5905.14|5905.59|5904.89|21
1731988000000|2024-11-19 03:46:40|5905.71|5905.01|5905.59|5904.89|5905.71|5905.01|5905.59|5904.89|1
1731988010000|2024-11-19 03:46:50|5905.71|5905.01|5905.59|5904.89|5905.71|5905.01|5905.59|5904.89|29
1731988020000|2024-11-19 03:47:00|5905.34|5904.64|5905.34|5904.64|5905.34|5904.64|5905.34|5904.64|10
1731988030000|2024-11-19 03:47:10|||||||||14
1731988050000|2024-11-19 03:47:30|5905.46|5904.76|5905.59|5904.89|5905.59|5904.89|5905.46|5904.76|5
1731988080000|2024-11-19 03:48:00|5905.71|5905.01|5905.59|5904.89|5905.84|5905.14|5905.59|5904.89|20
1731988090000|2024-11-19 03:48:10|||||||||4
1731988100000|2024-11-19 03:48:20|5905.34|5904.64|5905.59|5904.89|5905.59|5904.89|5905.34|5904.64|11
1731988110000|2024-11-19 03:48:30|5905.46|5904.76|5905.34|5904.64|5905.46|5904.76|5905.34|5904.64|9
1731988120000|2024-11-19 03:48:40|||||||||7
1731988130000|2024-11-19 03:48:50|5905.46|5904.76|5905.34|5904.64|5905.46|5904.76|5905.34|5904.64|8
1731988140000|2024-11-19 03:49:00|5905.46|5904.76|5905.34|5904.64|5905.46|5904.76|5905.34|5904.64|8
1731988150000|2024-11-19 03:49:10|5905.46|5904.76|5905.46|5904.76|5905.59|5904.89|5905.46|5904.76|19
1731988160000|2024-11-19 03:49:20|5905.59|5904.89|5905.59|5904.89|5905.59|5904.89|5905.46|5904.76|1
1731988170000|2024-11-19 03:49:30|5905.34|5904.64|5905.34|5904.64|5905.34|5904.64|5905.09|5904.39|25
1731988190000|2024-11-19 03:49:50|5905.21|5904.51|5905.34|5904.64|5905.34|5904.64|5905.21|5904.51|24
1731988200000|2024-11-19 03:50:00|5905.46|5904.76|5905.59|5904.89|5905.59|5904.89|5905.46|5904.76|8
1731988210000|2024-11-19 03:50:10|5905.71|5905.01|5905.71|5905.01|5905.84|5905.14|5905.71|5905.01|19
1731988220000|2024-11-19 03:50:20|5905.59|5904.89|5905.59|5904.89|5905.84|5905.14|5905.59|5904.89|20
1731988230000|2024-11-19 03:50:30|5905.71|5905.01|5905.84|5905.14|5905.84|5905.14|5905.71|5905.01|10
1731988250000|2024-11-19 03:50:50|5905.96|5905.26|5906.09|5905.39|5906.09|5905.39|5905.84|5905.14|46
1731988260000|2024-11-19 03:51:00|5906.21|5905.51|5906.34|5905.64|5906.46|5905.76|5906.21|5905.51|18
1731988270000|2024-11-19 03:51:10|5906.21|5905.51|5906.34|5905.64|5906.34|5905.64|5906.09|5905.39|29
1731988280000|2024-11-19 03:51:20|5906.59|5905.89|5906.59|5905.89|5906.59|5905.89|5906.59|5905.89|10
1731988290000|2024-11-19 03:51:30|5906.71|5906.01|5906.59|5905.89|5906.84|5906.14|5906.59|5905.89|40
1731988300000|2024-11-19 03:51:40|||||||||9
1731988310000|2024-11-19 03:51:50|||||||||6
1731988320000|2024-11-19 03:52:00|5906.71|5906.01|5906.59|5905.89|5906.84|5906.14|5906.59|5905.89|33
1731988330000|2024-11-19 03:52:10|5906.84|5906.14|5906.59|5905.89|5906.84|5906.14|5906.59|5905.89|19
1731988340000|2024-11-19 03:52:20|5906.84|5906.14|5906.84|5906.14|5906.84|5906.14|5906.84|5906.14|27
1731988350000|2024-11-19 03:52:30|5906.71|5906.01|5906.34|5905.64|5906.71|5906.01|5906.34|5905.64|19
1731988360000|2024-11-19 03:52:40|5906.21|5905.51|5906.34|5905.64|5906.34|5905.64|5906.21|5905.51|15
1731988370000|2024-11-19 03:52:50|5906.46|5905.76|5906.46|5905.76|5906.46|5905.76|5906.46|5905.76|33
1731988380000|2024-11-19 03:53:00|5906.59|5905.89|5906.34|5905.64|5906.59|5905.89|5906.34|5905.64|6
1731988390000|2024-11-19 03:53:10|5906.46|5905.76|5906.34|5905.64|5906.46|5905.76|5906.34|5905.64|4
1731988430000|2024-11-19 03:53:50|5906.09|5905.39|5905.84|5905.14|5906.09|5905.39|5905.84|5905.14|33
1731988440000|2024-11-19 03:54:00|5905.96|5905.26|5906.09|5905.39|5906.09|5905.39|5905.84|5905.14|8
1731988450000|2024-11-19 03:54:10|5905.96|5905.26|5905.34|5904.64|5906.09|5905.39|5905.34|5904.64|48
1731988460000|2024-11-19 03:54:20|||||||||1
1731988470000|2024-11-19 03:54:30|5905.21|5904.51|5905.09|5904.39|5905.21|5904.51|5905.09|5904.39|27
1731988500000|2024-11-19 03:55:00|5905.34|5904.64|5905.34|5904.64|5905.34|5904.64|5905.34|5904.64|130
1731988510000|2024-11-19 03:55:10|5905.09|5904.39|5905.09|5904.39|5905.34|5904.64|5905.09|5904.39|51
1731988520000|2024-11-19 03:55:20|5905.21|5904.51|5905.34|5904.64|5905.34|5904.64|5905.09|5904.39|20
1731988530000|2024-11-19 03:55:30|5905.59|5904.89|5905.59|5904.89|5905.59|5904.89|5905.46|5904.76|25
1731988580000|2024-11-19 03:56:20|5905.46|5904.76|5905.34|5904.64|5905.46|5904.76|5905.34|5904.64|17
1731988610000|2024-11-19 03:56:50|5905.46|5904.76|5905.59|5904.89|5905.59|5904.89|5905.46|5904.76|24
1731988620000|2024-11-19 03:57:00|5905.46|5904.76|5905.34|5904.64|5905.46|5904.76|5905.34|5904.64|13
1731988630000|2024-11-19 03:57:10|5905.46|5904.76|5905.59|5904.89|5905.59|5904.89|5905.46|5904.76|6
1731988640000|2024-11-19 03:57:20|5905.84|5905.14|5905.84|5905.14|5905.84|5905.14|5905.84|5905.14|17
1731988650000|2024-11-19 03:57:30|5905.71|5905.01|5905.59|5904.89|5905.71|5905.01|5905.59|5904.89|18
1731988660000|2024-11-19 03:57:40|||||||||1
1731988670000|2024-11-19 03:57:50|5905.84|5905.14|5905.84|5905.14|5905.84|5905.14|5905.84|5905.14|7
1731988680000|2024-11-19 03:58:00|5905.71|5905.01|5905.71|5905.01|5905.71|5905.01|5905.71|5905.01|6
1731988690000|2024-11-19 03:58:10|5905.84|5905.14|5905.71|5905.01|5905.84|5905.14|5905.59|5904.89|21
1731988700000|2024-11-19 03:58:20|5905.59|5904.89|5905.71|5905.01|5905.84|5905.14|5905.59|5904.89|17
1731988710000|2024-11-19 03:58:30|5905.59|5904.89|5905.59|5904.89|5905.59|5904.89|5905.59|5904.89|1
1731988720000|2024-11-19 03:58:40|5905.71|5905.01|5905.84|5905.14|5905.84|5905.14|5905.71|5905.01|3
1731988730000|2024-11-19 03:58:50|5905.71|5905.01|5905.84|5905.14|5905.84|5905.14|5905.59|5904.89|11
1731988740000|2024-11-19 03:59:00|5905.71|5905.01|5905.59|5904.89|5905.71|5905.01|5905.59|5904.89|14
1731988760000|2024-11-19 03:59:20|5905.84|5905.14|5905.84|5905.14|5905.84|5905.14|5905.84|5905.14|16
1731988770000|2024-11-19 03:59:30|5905.71|5905.01|5905.71|5905.01|5905.84|5905.14|5905.71|5905.01|3
1731988780000|2024-11-19 03:59:40|5905.59|5904.89|5905.84|5905.14|5905.84|5905.14|5905.59|5904.89|3
1731988790000|2024-11-19 03:59:50|5905.59|5904.89|5905.59|5904.89|5905.59|5904.89|5905.59|5904.89|15
1731988800000|2024-11-19 04:00:00|5905.71|5905.01|5905.84|5905.14|5906.09|5905.39|5905.71|5905.01|18
1731988810000|2024-11-19 04:00:10|||||||||3
1731988820000|2024-11-19 04:00:20|5905.71|5905.01|5905.59|5904.89|5905.71|5905.01|5905.59|5904.89|6
1731988830000|2024-11-19 04:00:30|5905.71|5905.01|5905.84|5905.14|5906.09|5905.39|5905.59|5904.89|34
1731988840000|2024-11-19 04:00:40|||||||||2
1731988850000|2024-11-19 04:00:50|5905.96|5905.26|5905.84|5905.14|5905.96|5905.26|5905.84|5905.14|5
1731988860000|2024-11-19 04:01:00|5905.96|5905.26|5905.84|5905.14|5906.09|5905.39|5905.84|5905.14|4
1731988870000|2024-11-19 04:01:10|5905.96|5905.26|5905.96|5905.26|5906.09|5905.39|5905.84|5905.14|22
1731988880000|2024-11-19 04:01:20|5905.84|5905.14|5906.09|5905.39|5906.09|5905.39|5905.84|5905.14|1
1731988890000|2024-11-19 04:01:30|5906.21|5905.51|5906.34|5905.64|5906.34|5905.64|5906.21|5905.51|28
1731988900000|2024-11-19 04:01:40|5906.21|5905.51|5906.34|5905.64|5906.34|5905.64|5906.09|5905.39|13
1731988910000|2024-11-19 04:01:50|||||||||1
1731988920000|2024-11-19 04:02:00|5906.59|5905.89|5906.59|5905.89|5906.59|5905.89|5906.34|5905.64|32
1731988930000|2024-11-19 04:02:10|5906.46|5905.76|5906.59|5905.89|5906.59|5905.89|5906.46|5905.76|36
1731988940000|2024-11-19 04:02:20|5906.34|5905.64|5906.34|5905.64|5906.34|5905.64|5906.34|5905.64|11
1731988950000|2024-11-19 04:02:30|||||||||2
1731988960000|2024-11-19 04:02:40|5906.21|5905.51|5906.09|5905.39|5906.21|5905.51|5906.09|5905.39|7
1731988970000|2024-11-19 04:02:50|5906.21|5905.51|5906.34|5905.64|5906.34|5905.64|5906.09|5905.39|17
1731988990000|2024-11-19 04:03:10|5906.21|5905.51|5906.09|5905.39|5906.21|5905.51|5906.09|5905.39|20
1731989000000|2024-11-19 04:03:20|5906.21|5905.51|5906.59|5905.89|5906.59|5905.89|5906.21|5905.51|36
1731989010000|2024-11-19 04:03:30|||||||||6
1731989030000|2024-11-19 04:03:50|5906.71|5906.01|5906.84|5906.14|5906.84|5906.14|5906.71|5906.01|31
1731989040000|2024-11-19 04:04:00|5906.59|5905.89|5906.59|5905.89|5906.59|5905.89|5906.59|5905.89|9
1731989050000|2024-11-19 04:04:10|5906.34|5905.64|5906.34|5905.64|5906.46|5905.76|5906.34|5905.64|41
1731989060000|2024-11-19 04:04:20|||||||||6
1731989070000|2024-11-19 04:04:30|||||||||14
1731989080000|2024-11-19 04:04:40|5906.46|5905.76|5906.59|5905.89|5906.59|5905.89|5906.34|5905.64|10
1731989090000|2024-11-19 04:04:50|5906.46|5905.76|5906.34|5905.64|5906.59|5905.89|5906.34|5905.64|28
1731989100000|2024-11-19 04:05:00|5906.59|5905.89|5906.46|5905.76|5906.59|5905.89|5906.34|5905.64|14
1731989110000|2024-11-19 04:05:10|5906.34|5905.64|5906.34|5905.64|5906.34|5905.64|5906.34|5905.64|0
1731989120000|2024-11-19 04:05:20|5906.46|5905.76|5906.34|5905.64|5906.59|5905.89|5906.34|5905.64|19
1731989150000|2024-11-19 04:05:50|5906.59|5905.89|5906.59|5905.89|5906.59|5905.89|5906.59|5905.89|16
1731989170000|2024-11-19 04:06:10|5906.71|5906.01|5906.59|5905.89|5906.71|5906.01|5906.59|5905.89|14
1731989180000|2024-11-19 04:06:20|5906.71|5906.01|5906.84|5906.14|5906.84|5906.14|5906.71|5906.01|11
1731989190000|2024-11-19 04:06:30|5906.59|5905.89|5906.71|5906.01|5906.84|5906.14|5906.59|5905.89|31
1731989200000|2024-11-19 04:06:40|5906.59|5905.89|5906.59|5905.89|5906.71|5906.01|5906.59|5905.89|3
1731989210000|2024-11-19 04:06:50|5906.71|5906.01|5906.84|5906.14|5906.84|5906.14|5906.71|5906.01|11
1731989220000|2024-11-19 04:07:00|5906.96|5906.26|5907.09|5906.39|5907.09|5906.39|5906.96|5906.26|36
1731989230000|2024-11-19 04:07:10|5906.96|5906.26|5906.84|5906.14|5906.96|5906.26|5906.84|5906.14|12
1731989250000|2024-11-19 04:07:30|||||||||7
1731989260000|2024-11-19 04:07:40|5906.71|5906.01|5906.84|5906.14|5906.96|5906.26|5906.71|5906.01|51
1731989270000|2024-11-19 04:07:50|5906.71|5906.01|5906.59|5905.89|5906.71|5906.01|5906.59|5905.89|28
1731989280000|2024-11-19 04:08:00|||||||||11
1731989290000|2024-11-19 04:08:10|5906.71|5906.01|5906.84|5906.14|5906.84|5906.14|5906.59|5905.89|3
1731989300000|2024-11-19 04:08:20|||||||||3
1731989310000|2024-11-19 04:08:30|5906.34|5905.64|5906.34|5905.64|5906.34|5905.64|5906.34|5905.64|22
1731989320000|2024-11-19 04:08:40|5906.21|5905.51|5906.34|5905.64|5906.34|5905.64|5906.09|5905.39|12
1731989330000|2024-11-19 04:08:50|5906.46|5905.76|5906.59|5905.89|5906.59|5905.89|5906.46|5905.76|18
1731989340000|2024-11-19 04:09:00|5906.46|5905.76|5906.59|5905.89|5906.59|5905.89|5906.46|5905.76|22
1731989350000|2024-11-19 04:09:10|||||||||2
1731989360000|2024-11-19 04:09:20|5906.34|5905.64|5906.34|5905.64|5906.34|5905.64|5906.34|5905.64|17
1731989370000|2024-11-19 04:09:30|5906.46|5905.76|5906.09|5905.39|5906.46|5905.76|5906.09|5905.39|23
1731989400000|2024-11-19 04:10:00|5905.84|5905.14|5906.09|5905.39|5906.09|5905.39|5905.84|5905.14|18
1731989410000|2024-11-19 04:10:10|||||||||16
1731989450000|2024-11-19 04:10:50|5906.21|5905.51|5906.34|5905.64|5906.34|5905.64|5906.21|5905.51|45
1731989460000|2024-11-19 04:11:00|||||||||13
1731989470000|2024-11-19 04:11:10|||||||||4
1731989500000|2024-11-19 04:11:40|5906.46|5905.76|5906.59|5905.89|5906.59|5905.89|5906.46|5905.76|13
1731989530000|2024-11-19 04:12:10|5906.46|5905.76|5906.59|5905.89|5906.59|5905.89|5906.34|5905.64|20
1731989540000|2024-11-19 04:12:20|5906.84|5906.14|5906.84|5906.14|5906.84|5906.14|5906.84|5906.14|15
1731989550000|2024-11-19 04:12:30|5906.71|5906.01|5906.84|5906.14|5906.84|5906.14|5906.71|5906.01|12
1731989560000|2024-11-19 04:12:40|5906.71|5906.01|5906.71|5906.01|5906.71|5906.01|5906.59|5905.89|6
1731989570000|2024-11-19 04:12:50|5906.84|5906.14|5907.09|5906.39|5907.09|5906.39|5906.84|5906.14|33
1731989580000|2024-11-19 04:13:00|5907.21|5906.51|5907.09|5906.39|5907.21|5906.51|5907.09|5906.39|73
1731989590000|2024-11-19 04:13:10|5907.34|5906.64|5907.34|5906.64|5907.34|5906.64|5907.34|5906.64|17
1731989600000|2024-11-19 04:13:20|5907.21|5906.51|5907.34|5906.64|5907.34|5906.64|5907.21|5906.51|47
1731989610000|2024-11-19 04:13:30|5907.21|5906.51|5907.34|5906.64|5907.34|5906.64|5907.21|5906.51|14
1731989620000|2024-11-19 04:13:40|||||||||4
1731989630000|2024-11-19 04:13:50|5907.46|5906.76|5907.34|5906.64|5907.46|5906.76|5907.34|5906.64|25
1731989640000|2024-11-19 04:14:00|5907.46|5906.76|5907.59|5906.89|5907.84|5907.14|5907.34|5906.64|94
1731989650000|2024-11-19 04:14:10|5907.34|5906.64|5907.34|5906.64|5907.34|5906.64|5907.34|5906.64|46
1731989660000|2024-11-19 04:14:20|5907.59|5906.89|5907.59|5906.89|5907.59|5906.89|5907.59|5906.89|17
1731989680000|2024-11-19 04:14:40|5907.71|5907.01|5907.84|5907.14|5907.84|5907.14|5907.71|5907.01|20
1731989690000|2024-11-19 04:14:50|||||||||27
1731989700000|2024-11-19 04:15:00|5907.71|5907.01|5907.84|5907.14|5907.84|5907.14|5907.59|5906.89|30
1731989710000|2024-11-19 04:15:10|5907.71|5907.01|5907.84|5907.14|5907.84|5907.14|5907.71|5907.01|15
1731989720000|2024-11-19 04:15:20|||||||||23
1731989730000|2024-11-19 04:15:30|||||||||25
1731989740000|2024-11-19 04:15:40|||||||||2
1731989760000|2024-11-19 04:16:00|5907.96|5907.26|5907.84|5907.14|5908.09|5907.39|5907.84|5907.14|26
1731989780000|2024-11-19 04:16:20|5907.71|5907.01|5907.84|5907.14|5907.84|5907.14|5907.59|5906.89|42
1731989790000|2024-11-19 04:16:30|5908.09|5907.39|5908.09|5907.39|5908.09|5907.39|5908.09|5907.39|36
1731989800000|2024-11-19 04:16:40|5907.96|5907.26|5907.84|5907.14|5907.96|5907.26|5907.84|5907.14|38
1731989810000|2024-11-19 04:16:50|5907.96|5907.26|5908.09|5907.39|5908.09|5907.39|5907.96|5907.26|10
1731989820000|2024-11-19 04:17:00|5907.96|5907.26|5907.71|5907.01|5908.09|5907.39|5907.71|5907.01|15
1731989830000|2024-11-19 04:17:10|5907.59|5906.89|5907.59|5906.89|5907.84|5907.14|5907.59|5906.89|44
1731989850000|2024-11-19 04:17:30|5907.71|5907.01|5907.59|5906.89|5907.84|5907.14|5907.59|5906.89|56
1731989860000|2024-11-19 04:17:40|5907.34|5906.64|5907.09|5906.39|5907.34|5906.64|5907.09|5906.39|18
1731989870000|2024-11-19 04:17:50|5907.34|5906.64|5907.09|5906.39|5907.34|5906.64|5907.09|5906.39|36
1731989880000|2024-11-19 04:18:00|5907.21|5906.51|5907.34|5906.64|5907.34|5906.64|5907.09|5906.39|13
1731989890000|2024-11-19 04:18:10|||||||||2
1731989900000|2024-11-19 04:18:20|||||||||11
1731989910000|2024-11-19 04:18:30|5907.59|5906.89|5907.59|5906.89|5907.59|5906.89|5907.59|5906.89|6
1731989920000|2024-11-19 04:18:40|5907.84|5907.14|5907.84|5907.14|5907.84|5907.14|5907.84|5907.14|19
1731989970000|2024-11-19 04:19:30|5908.09|5907.39|5907.96|5907.26|5908.09|5907.39|5907.84|5907.14|18
1731989980000|2024-11-19 04:19:40|5907.84|5907.14|5907.84|5907.14|5907.96|5907.26|5907.84|5907.14|25
1731989990000|2024-11-19 04:19:50|5908.09|5907.39|5908.09|5907.39|5908.09|5907.39|5908.09|5907.39|8
1731990000000|2024-11-19 04:20:00|||||||||11
1731990010000|2024-11-19 04:20:10|||||||||10
1731990020000|2024-11-19 04:20:20|5908.21|5907.51|5908.34|5907.64|5908.59|5907.89|5908.09|5907.39|109
1731990030000|2024-11-19 04:20:30|5908.46|5907.76|5908.59|5907.89|5908.59|5907.89|5908.46|5907.76|6
1731990040000|2024-11-19 04:20:40|5908.34|5907.64|5908.09|5907.39|5908.34|5907.64|5908.09|5907.39|24
1731990050000|2024-11-19 04:20:50|5908.21|5907.51|5908.09|5907.39|5908.21|5907.51|5908.09|5907.39|15
1731990060000|2024-11-19 04:21:00|5908.21|5907.51|5908.09|5907.39|5908.34|5907.64|5908.09|5907.39|31
1731990070000|2024-11-19 04:21:10|5908.21|5907.51|5908.34|5907.64|5908.34|5907.64|5908.09|5907.39|26
1731990080000|2024-11-19 04:21:20|5908.21|5907.51|5907.84|5907.14|5908.21|5907.51|5907.84|5907.14|12
1731990090000|2024-11-19 04:21:30|||||||||2
1731990100000|2024-11-19 04:21:40|5908.09|5907.39|5908.09|5907.39|5908.09|5907.39|5907.84|5907.14|22
1731990120000|2024-11-19 04:22:00|5908.21|5907.51|5908.09|5907.39|5908.21|5907.51|5908.09|5907.39|17
1731990130000|2024-11-19 04:22:10|5908.21|5907.51|5908.09|5907.39|5908.34|5907.64|5908.09|5907.39|17
1731990140000|2024-11-19 04:22:20|5908.21|5907.51|5908.09|5907.39|5908.21|5907.51|5908.09|5907.39|13
1731990150000|2024-11-19 04:22:30|5908.21|5907.51|5908.09|5907.39|5908.34|5907.64|5908.09|5907.39|15
1731990160000|2024-11-19 04:22:40|5907.96|5907.26|5907.96|5907.26|5908.09|5907.39|5907.84|5907.14|21
1731990170000|2024-11-19 04:22:50|5908.09|5907.39|5907.84|5907.14|5908.09|5907.39|5907.84|5907.14|7
1731990180000|2024-11-19 04:23:00|5908.09|5907.39|5908.09|5907.39|5908.09|5907.39|5907.96|5907.26|9
1731990190000|2024-11-19 04:23:10|5907.96|5907.26|5907.84|5907.14|5908.09|5907.39|5907.84|5907.14|14
1731990200000|2024-11-19 04:23:20|5907.96|5907.26|5907.84|5907.14|5908.09|5907.39|5907.84|5907.14|26
1731990210000|2024-11-19 04:23:30|5908.09|5907.39|5908.09|5907.39|5908.09|5907.39|5908.09|5907.39|8
1731990220000|2024-11-19 04:23:40|5907.84|5907.14|5908.09|5907.39|5908.09|5907.39|5907.84|5907.14|19
1731990230000|2024-11-19 04:23:50|5908.34|5907.64|5908.34|5907.64|5908.34|5907.64|5908.34|5907.64|17
1731990260000|2024-11-19 04:24:20|5908.21|5907.51|5908.09|5907.39|5908.34|5907.64|5908.09|5907.39|31
1731990280000|2024-11-19 04:24:40|5908.21|5907.51|5908.34|5907.64|5908.34|5907.64|5908.21|5907.51|11
1731990290000|2024-11-19 04:24:50|5908.21|5907.51|5908.34|5907.64|5908.34|5907.64|5908.21|5907.51|1
1731990300000|2024-11-19 04:25:00|5908.09|5907.39|5908.34|5907.64|5908.34|5907.64|5908.09|5907.39|38
1731990320000|2024-11-19 04:25:20|5908.46|5907.76|5908.59|5907.89|5908.59|5907.89|5908.46|5907.76|27
1731990330000|2024-11-19 04:25:30|5908.46|5907.76|5908.59|5907.89|5908.59|5907.89|5908.34|5907.64|35
1731990340000|2024-11-19 04:25:40|||||||||1
1731990350000|2024-11-19 04:25:50|||||||||13
1731990360000|2024-11-19 04:26:00|5908.34|5907.64|5908.09|5907.39|5908.34|5907.64|5908.09|5907.39|79
1731990380000|2024-11-19 04:26:20|5908.21|5907.51|5908.09|5907.39|5908.21|5907.51|5908.09|5907.39|14
1731990390000|2024-11-19 04:26:30|||||||||1
1731990400000|2024-11-19 04:26:40|5908.34|5907.64|5908.09|5907.39|5908.34|5907.64|5908.09|5907.39|15
1731990410000|2024-11-19 04:26:50|||||||||7
1731990420000|2024-11-19 04:27:00|5907.96|5907.26|5907.84|5907.14|5907.96|5907.26|5907.84|5907.14|19
1731990430000|2024-11-19 04:27:10|5907.96|5907.26|5908.34|5907.64|5908.34|5907.64|5907.96|5907.26|27
1731990440000|2024-11-19 04:27:20|||||||||3
1731990450000|2024-11-19 04:27:30|||||||||3
1731990460000|2024-11-19 04:27:40|5908.59|5907.89|5908.34|5907.64|5908.59|5907.89|5908.34|5907.64|21
1731990470000|2024-11-19 04:27:50|||||||||9
1731990480000|2024-11-19 04:28:00|5908.46|5907.76|5908.34|5907.64|5908.46|5907.76|5908.34|5907.64|12
1731990490000|2024-11-19 04:28:10|5908.59|5907.89|5908.34|5907.64|5908.59|5907.89|5908.34|5907.64|23
1731990500000|2024-11-19 04:28:20|5908.46|5907.76|5908.59|5907.89|5908.59|5907.89|5908.46|5907.76|10
1731990510000|2024-11-19 04:28:30|5908.46|5907.76|5908.34|5907.64|5908.46|5907.76|5908.34|5907.64|2
1731990520000|2024-11-19 04:28:40|5908.21|5907.51|5908.34|5907.64|5908.34|5907.64|5908.21|5907.51|2
1731990530000|2024-11-19 04:28:50|5908.21|5907.51|5908.34|5907.64|5908.34|5907.64|5908.21|5907.51|6
1731990540000|2024-11-19 04:29:00|5908.09|5907.39|5908.09|5907.39|5908.21|5907.51|5908.09|5907.39|32
1731990550000|2024-11-19 04:29:10|5908.21|5907.51|5908.34|5907.64|5908.34|5907.64|5908.09|5907.39|6
1731990560000|2024-11-19 04:29:20|||||||||4
1731990570000|2024-11-19 04:29:30|5908.59|5907.89|5908.59|5907.89|5908.59|5907.89|5908.59|5907.89|33
1731990580000|2024-11-19 04:29:40|5908.46|5907.76|5908.34|5907.64|5908.59|5907.89|5908.34|5907.64|26
1731990590000|2024-11-19 04:29:50|||||||||19
1731990600000|2024-11-19 04:30:00|5908.46|5907.76|5909.84|5909.14|5909.84|5909.14|5908.46|5907.76|355
1731990610000|2024-11-19 04:30:10|5909.71|5909.01|5909.84|5909.14|5909.84|5909.14|5909.59|5908.89|34
1731990620000|2024-11-19 04:30:20|5909.71|5909.01|5909.34|5908.64|5909.71|5909.01|5909.34|5908.64|26
1731990630000|2024-11-19 04:30:30|5909.21|5908.51|5909.09|5908.39|5909.21|5908.51|5908.84|5908.14|51
1731990640000|2024-11-19 04:30:40|5908.96|5908.26|5908.84|5908.14|5908.96|5908.26|5908.84|5908.14|11
1731990650000|2024-11-19 04:30:50|||||||||2
1731990660000|2024-11-19 04:31:00|5909.09|5908.39|5909.09|5908.39|5909.09|5908.39|5908.96|5908.26|36
1731990670000|2024-11-19 04:31:10|5908.84|5908.14|5908.84|5908.14|5908.84|5908.14|5908.84|5908.14|10
1731990680000|2024-11-19 04:31:20|5908.59|5907.89|5908.59|5907.89|5908.59|5907.89|5908.59|5907.89|10
1731990690000|2024-11-19 04:31:30|5908.71|5908.01|5908.59|5907.89|5908.71|5908.01|5908.59|5907.89|5
1731990700000|2024-11-19 04:31:40|5908.71|5908.01|5909.09|5908.39|5909.09|5908.39|5908.59|5907.89|24
1731990710000|2024-11-19 04:31:50|||||||||8
1731990720000|2024-11-19 04:32:00|5908.96|5908.26|5909.09|5908.39|5909.09|5908.39|5908.84|5908.14|21
1731990730000|2024-11-19 04:32:10|||||||||1
1731990740000|2024-11-19 04:32:20|5909.34|5908.64|5909.34|5908.64|5909.34|5908.64|5909.34|5908.64|12
1731990750000|2024-11-19 04:32:30|||||||||2
1731990760000|2024-11-19 04:32:40|||||||||8
1731990770000|2024-11-19 04:32:50|5909.21|5908.51|5909.09|5908.39|5909.34|5908.64|5909.09|5908.39|53
1731990780000|2024-11-19 04:33:00|||||||||17
1731990790000|2024-11-19 04:33:10|||||||||2
1731990800000|2024-11-19 04:33:20|5908.84|5908.14|5908.84|5908.14|5908.84|5908.14|5908.84|5908.14|26
1731990810000|2024-11-19 04:33:30|5908.96|5908.26|5909.34|5908.64|5909.34|5908.64|5908.96|5908.26|20
1731990820000|2024-11-19 04:33:40|5909.21|5908.51|5909.09|5908.39|5909.34|5908.64|5909.09|5908.39|29
1731990830000|2024-11-19 04:33:50|||||||||10
1731990840000|2024-11-19 04:34:00|5909.21|5908.51|5909.09|5908.39|5909.21|5908.51|5909.09|5908.39|7
1731990850000|2024-11-19 04:34:10|||||||||3
1731990860000|2024-11-19 04:34:20|||||||||4
1731990870000|2024-11-19 04:34:30|||||||||1
1731990880000|2024-11-19 04:34:40|5908.84|5908.14|5908.84|5908.14|5908.84|5908.14|5908.84|5908.14|21
1731990890000|2024-11-19 04:34:50|5908.71|5908.01|5908.84|5908.14|5908.84|5908.14|5908.71|5908.01|19
1731990910000|2024-11-19 04:35:10|5908.71|5908.01|5908.84|5908.14|5908.84|5908.14|5908.59|5907.89|50
1731990920000|2024-11-19 04:35:20|5908.71|5908.01|5908.84|5908.14|5908.84|5908.14|5908.71|5908.01|29
1731990940000|2024-11-19 04:35:40|5908.71|5908.01|5908.84|5908.14|5908.84|5908.14|5908.59|5907.89|11
1731990950000|2024-11-19 04:35:50|5908.71|5908.01|5908.59|5907.89|5908.71|5908.01|5908.59|5907.89|6
1731990960000|2024-11-19 04:36:00|5908.71|5908.01|5908.09|5907.39|5908.71|5908.01|5908.09|5907.39|97
1731990970000|2024-11-19 04:36:10|5907.96|5907.26|5907.59|5906.89|5907.96|5907.26|5907.59|5906.89|56
1731990980000|2024-11-19 04:36:20|5907.71|5907.01|5907.59|5906.89|5907.71|5907.01|5907.59|5906.89|11
1731990990000|2024-11-19 04:36:30|||||||||7
1731991000000|2024-11-19 04:36:40|5907.46|5906.76|5907.34|5906.64|5907.59|5906.89|5907.34|5906.64|19
1731991020000|2024-11-19 04:37:00|5907.21|5906.51|5907.59|5906.89|5907.59|5906.89|5907.21|5906.51|50
1731991030000|2024-11-19 04:37:10|5907.71|5907.01|5907.84|5907.14|5907.84|5907.14|5907.59|5906.89|15
1731991040000|2024-11-19 04:37:20|5907.71|5907.01|5907.59|5906.89|5907.71|5907.01|5907.59|5906.89|9
1731991050000|2024-11-19 04:37:30|5907.71|5907.01|5907.84|5907.14|5907.84|5907.14|5907.71|5907.01|1
1731991070000|2024-11-19 04:37:50|||||||||4
1731991080000|2024-11-19 04:38:00|5907.71|5907.01|5907.84|5907.14|5907.84|5907.14|5907.71|5907.01|15
1731991100000|2024-11-19 04:38:20|5907.96|5907.26|5907.59|5906.89|5907.96|5907.26|5907.59|5906.89|24
1731991110000|2024-11-19 04:38:30|5907.71|5907.01|5907.59|5906.89|5907.71|5907.01|5907.59|5906.89|14
1731991120000|2024-11-19 04:38:40|5907.71|5907.01|5907.59|5906.89|5907.71|5907.01|5907.59|5906.89|0
1731991150000|2024-11-19 04:39:10|5907.34|5906.64|5907.59|5906.89|5907.59|5906.89|5907.34|5906.64|40
1731991160000|2024-11-19 04:39:20|5907.71|5907.01|5907.84|5907.14|5907.84|5907.14|5907.71|5907.01|7
1731991230000|2024-11-19 04:40:30|5907.96|5907.26|5907.84|5907.14|5907.96|5907.26|5907.84|5907.14|41
1731991240000|2024-11-19 04:40:40|||||||||4
1731991250000|2024-11-19 04:40:50|||||||||1
1731991270000|2024-11-19 04:41:10|5907.71|5907.01|5907.59|5906.89|5907.71|5907.01|5907.59|5906.89|31
1731991290000|2024-11-19 04:41:30|||||||||1
1731991310000|2024-11-19 04:41:50|5907.46|5906.76|5907.59|5906.89|5907.59|5906.89|5907.46|5906.76|52
1731991320000|2024-11-19 04:42:00|5907.46|5906.76|5907.34|5906.64|5907.46|5906.76|5907.34|5906.64|5
1731991340000|2024-11-19 04:42:20|||||||||23
1731991350000|2024-11-19 04:42:30|||||||||9
1731991360000|2024-11-19 04:42:40|5907.46|5906.76|5907.34|5906.64|5907.59|5906.89|5907.34|5906.64|23
1731991370000|2024-11-19 04:42:50|5907.46|5906.76|5907.34|5906.64|5907.59|5906.89|5907.34|5906.64|5
1731991390000|2024-11-19 04:43:10|5907.09|5906.39|5907.09|5906.39|5907.21|5906.51|5907.09|5906.39|17
1731991420000|2024-11-19 04:43:40|||||||||7
1731991430000|2024-11-19 04:43:50|||||||||9
1731991440000|2024-11-19 04:44:00|||||||||7
1731991470000|2024-11-19 04:44:30|||||||||8
1731991500000|2024-11-19 04:45:00|5907.21|5906.51|5907.21|5906.51|5907.21|5906.51|5907.21|5906.51|28
1731991510000|2024-11-19 04:45:10|5907.34|5906.64|5907.09|5906.39|5907.34|5906.64|5907.09|5906.39|4
1731991520000|2024-11-19 04:45:20|5906.84|5906.14|5906.84|5906.14|5906.84|5906.14|5906.84|5906.14|12
1731991530000|2024-11-19 04:45:30|5906.59|5905.89|5906.59|5905.89|5906.59|5905.89|5906.59|5905.89|26
1731991540000|2024-11-19 04:45:40|||||||||9
1731991550000|2024-11-19 04:45:50|||||||||4
1731991560000|2024-11-19 04:46:00|5906.46|5905.76|5906.59|5905.89|5906.59|5905.89|5906.46|5905.76|24
1731991580000|2024-11-19 04:46:20|5906.34|5905.64|5906.59|5905.89|5906.59|5905.89|5906.34|5905.64|19
1731991590000|2024-11-19 04:46:30|5906.46|5905.76|5906.34|5905.64|5906.46|5905.76|5906.34|5905.64|10
1731991600000|2024-11-19 04:46:40|5906.21|5905.51|5906.34|5905.64|5906.34|5905.64|5906.21|5905.51|17
1731991610000|2024-11-19 04:46:50|5906.46|5905.76|5906.34|5905.64|5906.59|5905.89|5906.34|5905.64|20
1731991620000|2024-11-19 04:47:00|5906.09|5905.39|5906.09|5905.39|5906.09|5905.39|5906.09|5905.39|20
1731991640000|2024-11-19 04:47:20|||||||||5
1731991670000|2024-11-19 04:47:50|5906.34|5905.64|5906.34|5905.64|5906.34|5905.64|5906.34|5905.64|29
1731991690000|2024-11-19 04:48:10|5906.59|5905.89|5906.59|5905.89|5906.59|5905.89|5906.59|5905.89|14
1731991700000|2024-11-19 04:48:20|5906.71|5906.01|5906.84|5906.14|5906.84|5906.14|5906.71|5906.01|19
1731991720000|2024-11-19 04:48:40|||||||||3
1731991730000|2024-11-19 04:48:50|5906.71|5906.01|5906.59|5905.89|5906.71|5906.01|5906.59|5905.89|27
1731991740000|2024-11-19 04:49:00|5906.71|5906.01|5906.59|5905.89|5906.84|5906.14|5906.59|5905.89|21
1731991750000|2024-11-19 04:49:10|5906.34|5905.64|5906.34|5905.64|5906.46|5905.76|5906.34|5905.64|11
1731991760000|2024-11-19 04:49:20|5906.46|5905.76|5906.46|5905.76|5906.46|5905.76|5906.46|5905.76|5
1731991770000|2024-11-19 04:49:30|5906.34|5905.64|5906.34|5905.64|5906.34|5905.64|5906.34|5905.64|0
1731991790000|2024-11-19 04:49:50|5906.46|5905.76|5906.59|5905.89|5906.59|5905.89|5906.34|5905.64|9
1731991800000|2024-11-19 04:50:00|||||||||3
1731991810000|2024-11-19 04:50:10|||||||||1
1731991820000|2024-11-19 04:50:20|5906.34|5905.64|5906.59|5905.89|5906.59|5905.89|5906.34|5905.64|27
1731991830000|2024-11-19 04:50:30|5906.46|5905.76|5906.34|5905.64|5906.46|5905.76|5906.34|5905.64|3
1731991860000|2024-11-19 04:51:00|||||||||5
1731991880000|2024-11-19 04:51:20|5906.46|5905.76|5906.59|5905.89|5906.59|5905.89|5906.46|5905.76|6
1731991900000|2024-11-19 04:51:40|5906.46|5905.76|5905.71|5905.01|5906.46|5905.76|5905.71|5905.01|59
1731991910000|2024-11-19 04:51:50|5905.59|5904.89|5905.84|5905.14|5905.84|5905.14|5905.59|5904.89|21
1731991920000|2024-11-19 04:52:00|5905.71|5905.01|5905.59|5904.89|5905.84|5905.14|5905.59|5904.89|33
1731991930000|2024-11-19 04:52:10|5905.71|5905.01|5905.59|5904.89|5905.84|5905.14|5905.59|5904.89|22
1731991940000|2024-11-19 04:52:20|||||||||5
1731991950000|2024-11-19 04:52:30|5905.84|5905.14|5905.84|5905.14|5905.84|5905.14|5905.84|5905.14|7
1731991980000|2024-11-19 04:53:00|||||||||13
1731991990000|2024-11-19 04:53:10|5905.71|5905.01|5905.59|5904.89|5905.71|5905.01|5905.59|5904.89|19
1731992000000|2024-11-19 04:53:20|||||||||1
1731992010000|2024-11-19 04:53:30|5905.71|5905.01|5905.71|5905.01|5905.84|5905.14|5905.71|5905.01|27
1731992020000|2024-11-19 04:53:40|5905.84|5905.14|5905.59|5904.89|5905.84|5905.14|5905.59|5904.89|3
1731992030000|2024-11-19 04:53:50|||||||||23
1731992040000|2024-11-19 04:54:00|||||||||19
1731992050000|2024-11-19 04:54:10|5905.34|5904.64|5905.59|5904.89|5905.59|5904.89|5905.34|5904.64|28
1731992060000|2024-11-19 04:54:20|5905.46|5904.76|5905.59|5904.89|5905.59|5904.89|5905.34|5904.64|12
1731992070000|2024-11-19 04:54:30|||||||||2
1731992080000|2024-11-19 04:54:40|||||||||3
1731992090000|2024-11-19 04:54:50|||||||||2
1731992100000|2024-11-19 04:55:00|5905.71|5905.01|5906.09|5905.39|5906.09|5905.39|5905.71|5905.01|35
1731992110000|2024-11-19 04:55:10|||||||||2
1731992120000|2024-11-19 04:55:20|5906.21|5905.51|5906.34|5905.64|5906.34|5905.64|5906.21|5905.51|20
1731992130000|2024-11-19 04:55:30|||||||||19
1731992160000|2024-11-19 04:56:00|5906.21|5905.51|5906.09|5905.39|5906.34|5905.64|5906.09|5905.39|17
1731992190000|2024-11-19 04:56:30|5906.21|5905.51|5906.09|5905.39|5906.21|5905.51|5906.09|5905.39|10
1731992200000|2024-11-19 04:56:40|||||||||3
1731992240000|2024-11-19 04:57:20|5905.84|5905.14|5906.09|5905.39|5906.09|5905.39|5905.84|5905.14|24
1731992250000|2024-11-19 04:57:30|5906.34|5905.64|5906.34|5905.64|5906.34|5905.64|5906.34|5905.64|7
1731992260000|2024-11-19 04:57:40|||||||||6
1731992270000|2024-11-19 04:57:50|5906.21|5905.51|5906.09|5905.39|5906.34|5905.64|5906.09|5905.39|23
1731992280000|2024-11-19 04:58:00|5906.21|5905.51|5906.34|5905.64|5906.34|5905.64|5906.21|5905.51|8
1731992290000|2024-11-19 04:58:10|5906.21|5905.51|5906.34|5905.64|5906.34|5905.64|5906.09|5905.39|11
1731992300000|2024-11-19 04:58:20|5906.21|5905.51|5906.59|5905.89|5906.59|5905.89|5906.21|5905.51|34
1731992310000|2024-11-19 04:58:30|5906.46|5905.76|5906.34|5905.64|5906.46|5905.76|5906.21|5905.51|10
1731992320000|2024-11-19 04:58:40|5906.21|5905.51|5906.09|5905.39|5906.21|5905.51|5906.09|5905.39|9
1731992330000|2024-11-19 04:58:50|||||||||5
1731992340000|2024-11-19 04:59:00|5906.21|5905.51|5906.09|5905.39|5906.21|5905.51|5906.09|5905.39|2
1731992360000|2024-11-19 04:59:20|||||||||1
1731992370000|2024-11-19 04:59:30|5906.34|5905.64|5906.59|5905.89|5906.59|5905.89|5906.34|5905.64|17
1731992380000|2024-11-19 04:59:40|5906.71|5906.01|5906.59|5905.89|5906.71|5906.01|5906.59|5905.89|14
1731992400000|2024-11-19 05:00:00|5906.71|5906.01|5906.84|5906.14|5906.84|5906.14|5906.71|5906.01|24
1731992410000|2024-11-19 05:00:10|5906.96|5906.26|5906.84|5906.14|5906.96|5906.26|5906.84|5906.14|22
1731992420000|2024-11-19 05:00:20|||||||||2
1731992430000|2024-11-19 05:00:30|||||||||24
1731992440000|2024-11-19 05:00:40|5906.71|5906.01|5906.59|5905.89|5906.84|5906.14|5906.59|5905.89|19
1731992450000|2024-11-19 05:00:50|5906.46|5905.76|5906.34|5905.64|5906.59|5905.89|5906.34|5905.64|8
1731992460000|2024-11-19 05:01:00|||||||||8
1731992470000|2024-11-19 05:01:10|5906.21|5905.51|5906.09|5905.39|5906.21|5905.51|5906.09|5905.39|10
1731992480000|2024-11-19 05:01:20|||||||||2
1731992490000|2024-11-19 05:01:30|5905.96|5905.26|5905.96|5905.26|5905.96|5905.26|5905.84|5905.14|23
1731992500000|2024-11-19 05:01:40|5906.09|5905.39|5906.34|5905.64|5906.34|5905.64|5906.09|5905.39|11
1731992510000|2024-11-19 05:01:50|||||||||1
1731992520000|2024-11-19 05:02:00|5906.46|5905.76|5906.59|5905.89|5906.59|5905.89|5906.34|5905.64|22
1731992530000|2024-11-19 05:02:10|||||||||5
1731992540000|2024-11-19 05:02:20|5906.71|5906.01|5906.84|5906.14|5906.84|5906.14|5906.71|5906.01|17
1731992550000|2024-11-19 05:02:30|5906.71|5906.01|5906.84|5906.14|5906.84|5906.14|5906.71|5906.01|9
1731992560000|2024-11-19 05:02:40|5907.09|5906.39|5906.84|5906.14|5907.09|5906.39|5906.84|5906.14|17
1731992570000|2024-11-19 05:02:50|5906.96|5906.26|5906.84|5906.14|5906.96|5906.26|5906.71|5906.01|13
1731992590000|2024-11-19 05:03:10|5906.59|5905.89|5906.59|5905.89|5906.59|5905.89|5906.59|5905.89|8
1731992610000|2024-11-19 05:03:30|5906.34|5905.64|5906.34|5905.64|5906.46|5905.76|5906.34|5905.64|49
1731992640000|2024-11-19 05:04:00|5906.21|5905.51|5906.34|5905.64|5906.59|5905.89|5906.21|5905.51|61
1731992650000|2024-11-19 05:04:10|5906.09|5905.39|5906.09|5905.39|5906.09|5905.39|5906.09|5905.39|10
1731992670000|2024-11-19 05:04:30|5906.21|5905.51|5906.34|5905.64|5906.34|5905.64|5906.21|5905.51|8
1731992680000|2024-11-19 05:04:40|5906.21|5905.51|5906.34|5905.64|5906.34|5905.64|5906.21|5905.51|3
1731992690000|2024-11-19 05:04:50|||||||||10
1731992700000|2024-11-19 05:05:00|5906.46|5905.76|5906.46|5905.76|5906.59|5905.89|5906.34|5905.64|27
1731992710000|2024-11-19 05:05:10|5906.59|5905.89|5906.59|5905.89|5906.59|5905.89|5906.46|5905.76|11
1731992720000|2024-11-19 05:05:20|||||||||10
1731992730000|2024-11-19 05:05:30|||||||||15
1731992740000|2024-11-19 05:05:40|5906.71|5906.01|5906.84|5906.14|5906.84|5906.14|5906.59|5905.89|12
1731992750000|2024-11-19 05:05:50|5906.71|5906.01|5906.59|5905.89|5906.84|5906.14|5906.59|5905.89|13
1731992760000|2024-11-19 05:06:00|5906.46|5905.76|5906.46|5905.76|5906.46|5905.76|5906.46|5905.76|5
1731992770000|2024-11-19 05:06:10|5906.34|5905.64|5906.34|5905.64|5906.34|5905.64|5906.34|5905.64|3
1731992780000|2024-11-19 05:06:20|5906.59|5905.89|5906.59|5905.89|5906.59|5905.89|5906.34|5905.64|23
1731992800000|2024-11-19 05:06:40|5906.46|5905.76|5906.59|5905.89|5906.59|5905.89|5906.46|5905.76|12
1731992810000|2024-11-19 05:06:50|5906.34|5905.64|5906.34|5905.64|5906.34|5905.64|5906.34|5905.64|8
1731992820000|2024-11-19 05:07:00|5906.09|5905.39|5906.59|5905.89|5906.59|5905.89|5906.09|5905.39|38
1731992830000|2024-11-19 05:07:10|||||||||6
1731992840000|2024-11-19 05:07:20|5906.34|5905.64|5906.34|5905.64|5906.34|5905.64|5906.34|5905.64|20
1731992860000|2024-11-19 05:07:40|5906.09|5905.39|5906.09|5905.39|5906.09|5905.39|5906.09|5905.39|5
1731992880000|2024-11-19 05:08:00|5905.84|5905.14|5905.84|5905.14|5905.84|5905.14|5905.84|5905.14|13
1731992890000|2024-11-19 05:08:10|5906.09|5905.39|5906.09|5905.39|5906.09|5905.39|5906.09|5905.39|46
1731992900000|2024-11-19 05:08:20|||||||||6
1731992910000|2024-11-19 05:08:30|5905.96|5905.26|5906.09|5905.39|5906.09|5905.39|5905.96|5905.26|16
1731992920000|2024-11-19 05:08:40|5905.96|5905.26|5905.84|5905.14|5905.96|5905.26|5905.84|5905.14|9
1731992930000|2024-11-19 05:08:50|5905.96|5905.26|5906.09|5905.39|5906.09|5905.39|5905.84|5905.14|27
1731992940000|2024-11-19 05:09:00|||||||||12
1731992950000|2024-11-19 05:09:10|||||||||1
1731992960000|2024-11-19 05:09:20|5905.84|5905.14|5906.09|5905.39|5906.09|5905.39|5905.84|5905.14|37
1731992970000|2024-11-19 05:09:30|5905.96|5905.26|5905.84|5905.14|5905.96|5905.26|5905.84|5905.14|9
1731992980000|2024-11-19 05:09:40|5905.59|5904.89|5905.59|5904.89|5905.71|5905.01|5905.59|5904.89|28
1731993000000|2024-11-19 05:10:00|5905.34|5904.64|5905.96|5905.26|5906.09|5905.39|5905.34|5904.64|63
1731993010000|2024-11-19 05:10:10|5906.09|5905.39|5906.09|5905.39|5906.09|5905.39|5905.84|5905.14|18
1731993020000|2024-11-19 05:10:20|5905.96|5905.26|5905.84|5905.14|5905.96|5905.26|5905.59|5904.89|42
1731993030000|2024-11-19 05:10:30|5905.59|5904.89|5905.59|5904.89|5905.84|5905.14|5905.59|5904.89|8
1731993040000|2024-11-19 05:10:40|5905.46|5904.76|5905.59|5904.89|5905.59|5904.89|5905.09|5904.39|68
1731993050000|2024-11-19 05:10:50|5905.71|5905.01|5905.84|5905.14|5905.84|5905.14|5905.71|5905.01|46
1731993060000|2024-11-19 05:11:00|5906.09|5905.39|5906.09|5905.39|5906.09|5905.39|5906.09|5905.39|13
1731993070000|2024-11-19 05:11:10|5906.21|5905.51|5906.21|5905.51|5906.21|5905.51|5906.21|5905.51|6
1731993080000|2024-11-19 05:11:20|5906.34|5905.64|5906.09|5905.39|5906.34|5905.64|5905.84|5905.14|36
1731993090000|2024-11-19 05:11:30|5905.84|5905.14|5906.09|5905.39|5906.09|5905.39|5905.84|5905.14|12
1731993100000|2024-11-19 05:11:40|5905.96|5905.26|5905.96|5905.26|5906.09|5905.39|5905.84|5905.14|14
1731993110000|2024-11-19 05:11:50|5905.84|5905.14|5905.71|5905.01|5905.84|5905.14|5905.71|5905.01|25
1731993120000|2024-11-19 05:12:00|5905.59|5904.89|5905.71|5905.01|5905.84|5905.14|5905.59|5904.89|1
1731993130000|2024-11-19 05:12:10|5905.59|5904.89|5905.71|5905.01|5905.71|5905.01|5905.59|5904.89|4
1731993140000|2024-11-19 05:12:20|5905.59|5904.89|5905.34|5904.64|5905.59|5904.89|5905.34|5904.64|11
1731993160000|2024-11-19 05:12:40|5905.09|5904.39|5905.09|5904.39|5905.34|5904.64|5905.09|5904.39|90
1731993170000|2024-11-19 05:12:50|5905.21|5904.51|5905.34|5904.64|5905.34|5904.64|5905.09|5904.39|19
1731993180000|2024-11-19 05:13:00|5905.21|5904.51|5905.34|5904.64|5905.34|5904.64|5905.21|5904.51|3
1731993190000|2024-11-19 05:13:10|5905.09|5904.39|5905.09|5904.39|5905.09|5904.39|5904.96|5904.26|58
1731993200000|2024-11-19 05:13:20|5905.34|5904.64|5905.34|5904.64|5905.34|5904.64|5905.34|5904.64|34
1731993210000|2024-11-19 05:13:30|5905.09|5904.39|5905.09|5904.39|5905.09|5904.39|5905.09|5904.39|46
1731993220000|2024-11-19 05:13:40|||||||||2
1731993230000|2024-11-19 05:13:50|||||||||7
1731993240000|2024-11-19 05:14:00|||||||||4
1731993250000|2024-11-19 05:14:10|5905.21|5904.51|5905.34|5904.64|5905.34|5904.64|5905.21|5904.51|19
1731993270000|2024-11-19 05:14:30|5905.21|5904.51|5905.21|5904.51|5905.34|5904.64|5905.21|5904.51|7
1731993280000|2024-11-19 05:14:40|5905.34|5904.64|5905.34|5904.64|5905.34|5904.64|5905.21|5904.51|3
1731993290000|2024-11-19 05:14:50|||||||||3
1731993300000|2024-11-19 05:15:00|5905.46|5904.76|5905.84|5905.14|5905.84|5905.14|5905.46|5904.76|27
1731993310000|2024-11-19 05:15:10|5905.59|5904.89|5905.84|5905.14|5905.84|5905.14|5905.59|5904.89|30
1731993340000|2024-11-19 05:15:40|5906.09|5905.39|5906.09|5905.39|5906.09|5905.39|5906.09|5905.39|19
1731993350000|2024-11-19 05:15:50|5905.96|5905.26|5906.09|5905.39|5906.09|5905.39|5905.84|5905.14|22
1731993360000|2024-11-19 05:16:00|5906.34|5905.64|5906.09|5905.39|5906.34|5905.64|5906.09|5905.39|15
1731993370000|2024-11-19 05:16:10|5905.96|5905.26|5905.96|5905.26|5905.96|5905.26|5905.84|5905.14|13
1731993380000|2024-11-19 05:16:20|5906.09|5905.39|5905.84|5905.14|5906.09|5905.39|5905.84|5905.14|2
1731993390000|2024-11-19 05:16:30|5905.59|5904.89|5905.59|5904.89|5905.59|5904.89|5905.59|5904.89|5
1731993410000|2024-11-19 05:16:50|||||||||14
1731993420000|2024-11-19 05:17:00|5905.46|5904.76|5905.34|5904.64|5905.59|5904.89|5905.34|5904.64|14
1731993430000|2024-11-19 05:17:10|5905.21|5904.51|5905.09|5904.39|5905.21|5904.51|5905.09|5904.39|8
1731993440000|2024-11-19 05:17:20|5905.21|5904.51|5905.09|5904.39|5905.34|5904.64|5905.09|5904.39|7
1731993450000|2024-11-19 05:17:30|5904.96|5904.26|5905.09|5904.39|5905.09|5904.39|5904.96|5904.26|74
1731993460000|2024-11-19 05:17:40|5904.96|5904.26|5904.84|5904.14|5904.96|5904.26|5904.84|5904.14|4
1731993470000|2024-11-19 05:17:50|5904.59|5903.89|5904.09|5903.39|5904.71|5904.01|5903.84|5903.14|150
1731993480000|2024-11-19 05:18:00|5904.34|5903.64|5904.34|5903.64|5904.34|5903.64|5904.34|5903.64|45
1731993490000|2024-11-19 05:18:10|5904.46|5903.76|5904.71|5904.01|5904.84|5904.14|5904.46|5903.76|56
1731993500000|2024-11-19 05:18:20|5904.84|5904.14|5904.59|5903.89|5904.84|5904.14|5904.59|5903.89|1
1731993510000|2024-11-19 05:18:30|||||||||5
1731993520000|2024-11-19 05:18:40|5904.34|5903.64|5904.59|5903.89|5904.59|5903.89|5904.34|5903.64|15
1731993530000|2024-11-19 05:18:50|||||||||1
1731993540000|2024-11-19 05:19:00|||||||||1
1731993550000|2024-11-19 05:19:10|5904.46|5903.76|5904.34|5903.64|5904.46|5903.76|5904.34|5903.64|18
1731993560000|2024-11-19 05:19:20|5904.46|5903.76|5904.46|5903.76|5904.59|5903.89|5904.34|5903.64|1
1731993570000|2024-11-19 05:19:30|5904.59|5903.89|5904.59|5903.89|5904.59|5903.89|5904.34|5903.64|28
1731993580000|2024-11-19 05:19:40|5904.46|5903.76|5904.59|5903.89|5904.59|5903.89|5904.46|5903.76|13
1731993590000|2024-11-19 05:19:50|5904.46|5903.76|5904.09|5903.39|5904.59|5903.89|5904.09|5903.39|60
1731993600000|2024-11-19 05:20:00|5904.21|5903.51|5904.09|5903.39|5904.34|5903.64|5904.09|5903.39|55
1731993610000|2024-11-19 05:20:10|5903.96|5903.26|5903.84|5903.14|5904.09|5903.39|5903.84|5903.14|22
1731993620000|2024-11-19 05:20:20|5904.09|5903.39|5904.34|5903.64|5904.34|5903.64|5903.84|5903.14|29
1731993630000|2024-11-19 05:20:30|5904.59|5903.89|5904.59|5903.89|5904.59|5903.89|5904.59|5903.89|6
1731993650000|2024-11-19 05:20:50|||||||||13
1731993660000|2024-11-19 05:21:00|5904.46|5903.76|5904.46|5903.76|5904.46|5903.76|5904.34|5903.64|8
1731993670000|2024-11-19 05:21:10|5904.59|5903.89|5904.34|5903.64|5904.59|5903.89|5904.34|5903.64|14
1731993680000|2024-11-19 05:21:20|5904.09|5903.39|5903.84|5903.14|5904.09|5903.39|5903.84|5903.14|18
1731993690000|2024-11-19 05:21:30|5903.59|5902.89|5903.59|5902.89|5903.59|5902.89|5903.59|5902.89|39
1731993700000|2024-11-19 05:21:40|5903.84|5903.14|5903.84|5903.14|5903.84|5903.14|5903.71|5903.01|74
1731993710000|2024-11-19 05:21:50|||||||||5
1731993720000|2024-11-19 05:22:00|||||||||8
1731993750000|2024-11-19 05:22:30|||||||||10
1731993760000|2024-11-19 05:22:40|5903.59|5902.89|5903.59|5902.89|5903.59|5902.89|5903.59|5902.89|16
1731993770000|2024-11-19 05:22:50|5903.34|5902.64|5903.59|5902.89|5903.59|5902.89|5903.34|5902.64|14
1731993790000|2024-11-19 05:23:10|5903.84|5903.14|5903.59|5902.89|5903.84|5903.14|5903.59|5902.89|19
1731993800000|2024-11-19 05:23:20|5903.71|5903.01|5903.59|5902.89|5903.71|5903.01|5903.59|5902.89|10
1731993810000|2024-11-19 05:23:30|5903.71|5903.01|5903.59|5902.89|5903.84|5903.14|5903.59|5902.89|10
1731993820000|2024-11-19 05:23:40|5903.71|5903.01|5903.59|5902.89|5903.84|5903.14|5903.59|5902.89|4
1731993830000|2024-11-19 05:23:50|5903.71|5903.01|5903.59|5902.89|5903.71|5903.01|5903.59|5902.89|2
1731993840000|2024-11-19 05:24:00|5903.71|5903.01|5903.71|5903.01|5903.84|5903.14|5903.59|5902.89|15
1731993850000|2024-11-19 05:24:10|5903.84|5903.14|5903.84|5903.14|5903.84|5903.14|5903.84|5903.14|6
1731993870000|2024-11-19 05:24:30|5903.96|5903.26|5904.09|5903.39|5904.09|5903.39|5903.96|5903.26|13
1731993880000|2024-11-19 05:24:40|5903.84|5903.14|5903.84|5903.14|5903.84|5903.14|5903.84|5903.14|9
1731993890000|2024-11-19 05:24:50|||||||||10
1731993900000|2024-11-19 05:25:00|5904.09|5903.39|5903.84|5903.14|5904.09|5903.39|5903.84|5903.14|32
1731993940000|2024-11-19 05:25:40|5903.96|5903.26|5903.84|5903.14|5903.96|5903.26|5903.84|5903.14|12
1731993960000|2024-11-19 05:26:00|5903.71|5903.01|5903.84|5903.14|5903.84|5903.14|5903.71|5903.01|9
1731993970000|2024-11-19 05:26:10|||||||||3
1731993980000|2024-11-19 05:26:20|5904.09|5903.39|5904.09|5903.39|5904.09|5903.39|5904.09|5903.39|16
1731993990000|2024-11-19 05:26:30|5904.21|5903.51|5904.09|5903.39|5904.34|5903.64|5904.09|5903.39|12
1731994000000|2024-11-19 05:26:40|5903.84|5903.14|5903.84|5903.14|5903.84|5903.14|5903.84|5903.14|9
1731994010000|2024-11-19 05:26:50|5903.71|5903.01|5903.59|5902.89|5903.71|5903.01|5903.59|5902.89|27
1731994020000|2024-11-19 05:27:00|5903.71|5903.01|5903.84|5903.14|5903.84|5903.14|5903.71|5903.01|3
1731994050000|2024-11-19 05:27:30|||||||||6
1731994060000|2024-11-19 05:27:40|5903.71|5903.01|5903.84|5903.14|5903.84|5903.14|5903.71|5903.01|22
1731994070000|2024-11-19 05:27:50|5903.71|5903.01|5903.59|5902.89|5903.84|5903.14|5903.59|5902.89|21
1731994080000|2024-11-19 05:28:00|5903.34|5902.64|5903.34|5902.64|5903.46|5902.76|5903.34|5902.64|68
1731994090000|2024-11-19 05:28:10|5903.46|5902.76|5903.59|5902.89|5903.59|5902.89|5903.46|5902.76|6
1731994100000|2024-11-19 05:28:20|5903.71|5903.01|5903.84|5903.14|5903.84|5903.14|5903.71|5903.01|4
1731994110000|2024-11-19 05:28:30|5903.71|5903.01|5903.84|5903.14|5903.84|5903.14|5903.59|5902.89|18
1731994120000|2024-11-19 05:28:40|5903.71|5903.01|5903.59|5902.89|5903.84|5903.14|5903.59|5902.89|9
1731994130000|2024-11-19 05:28:50|5903.34|5902.64|5903.59|5902.89|5903.59|5902.89|5903.34|5902.64|8
1731994140000|2024-11-19 05:29:00|||||||||1
1731994150000|2024-11-19 05:29:10|5903.71|5903.01|5903.59|5902.89|5903.84|5903.14|5903.59|5902.89|5
1731994160000|2024-11-19 05:29:20|||||||||2
1731994170000|2024-11-19 05:29:30|||||||||12
1731994180000|2024-11-19 05:29:40|5903.34|5902.64|5903.34|5902.64|5903.34|5902.64|5903.34|5902.64|6
1731994200000|2024-11-19 05:30:00|5903.46|5902.76|5903.59|5902.89|5903.59|5902.89|5903.46|5902.76|11
1731994210000|2024-11-19 05:30:10|5903.71|5903.01|5903.84|5903.14|5903.84|5903.14|5903.71|5903.01|9
1731994220000|2024-11-19 05:30:20|||||||||4
1731994230000|2024-11-19 05:30:30|5903.59|5902.89|5903.59|5902.89|5903.84|5903.14|5903.59|5902.89|25
1731994240000|2024-11-19 05:30:40|5903.71|5903.01|5903.84|5903.14|5903.84|5903.14|5903.71|5903.01|8
1731994250000|2024-11-19 05:30:50|||||||||9
1731994260000|2024-11-19 05:31:00|||||||||1
1731994270000|2024-11-19 05:31:10|5904.09|5903.39|5903.84|5903.14|5904.09|5903.39|5903.84|5903.14|16
1731994280000|2024-11-19 05:31:20|5903.96|5903.26|5904.09|5903.39|5904.09|5903.39|5903.96|5903.26|1
1731994290000|2024-11-19 05:31:30|5903.96|5903.26|5904.34|5903.64|5904.34|5903.64|5903.96|5903.26|14
1731994300000|2024-11-19 05:31:40|5904.21|5903.51|5904.34|5903.64|5904.34|5903.64|5904.09|5903.39|2
1731994310000|2024-11-19 05:31:50|5904.21|5903.51|5904.09|5903.39|5904.21|5903.51|5904.09|5903.39|1
1731994320000|2024-11-19 05:32:00|5903.84|5903.14|5903.84|5903.14|5903.96|5903.26|5903.84|5903.14|13
1731994330000|2024-11-19 05:32:10|5903.59|5902.89|5903.71|5903.01|5903.71|5903.01|5903.59|5902.89|18
1731994340000|2024-11-19 05:32:20|5903.84|5903.14|5903.84|5903.14|5903.84|5903.14|5903.59|5902.89|5
1731994350000|2024-11-19 05:32:30|5903.71|5903.01|5903.59|5902.89|5903.84|5903.14|5903.59|5902.89|14
1731994370000|2024-11-19 05:32:50|5903.71|5903.01|5903.84|5903.14|5903.84|5903.14|5903.71|5903.01|13
1731994380000|2024-11-19 05:33:00|5903.71|5903.01|5903.59|5902.89|5903.71|5903.01|5903.59|5902.89|9
1731994390000|2024-11-19 05:33:10|||||||||3
1731994400000|2024-11-19 05:33:20|5903.71|5903.01|5903.84|5903.14|5903.84|5903.14|5903.71|5903.01|11
1731994420000|2024-11-19 05:33:40|||||||||1
1731994440000|2024-11-19 05:34:00|||||||||1
1731994470000|2024-11-19 05:34:30|||||||||6
1731994490000|2024-11-19 05:34:50|5903.59|5902.89|5903.84|5903.14|5903.84|5903.14|5903.59|5902.89|19
1731994500000|2024-11-19 05:35:00|5903.59|5902.89|5903.59|5902.89|5903.84|5903.14|5903.59|5902.89|9
1731994520000|2024-11-19 05:35:20|5903.46|5902.76|5903.59|5902.89|5903.59|5902.89|5903.46|5902.76|31
1731994530000|2024-11-19 05:35:30|5903.46|5902.76|5903.59|5902.89|5903.59|5902.89|5903.34|5902.64|4
1731994540000|2024-11-19 05:35:40|||||||||1
1731994560000|2024-11-19 05:36:00|5903.71|5903.01|5903.71|5903.01|5903.71|5903.01|5903.71|5903.01|19
1731994570000|2024-11-19 05:36:10|5903.84|5903.14|5903.84|5903.14|5903.84|5903.14|5903.71|5903.01|1
1731994580000|2024-11-19 05:36:20|5903.71|5903.01|5903.84|5903.14|5903.84|5903.14|5903.71|5903.01|7
1731994590000|2024-11-19 05:36:30|5903.71|5903.01|5903.84|5903.14|5903.84|5903.14|5903.59|5902.89|5
1731994610000|2024-11-19 05:36:50|5903.71|5903.01|5903.34|5902.64|5903.71|5903.01|5903.34|5902.64|14
1731994620000|2024-11-19 05:37:00|||||||||1
1731994630000|2024-11-19 05:37:10|5903.46|5902.76|5903.34|5902.64|5903.46|5902.76|5903.34|5902.64|14
1731994650000|2024-11-19 05:37:30|||||||||3
1731994660000|2024-11-19 05:37:40|||||||||1
1731994680000|2024-11-19 05:38:00|||||||||3
1731994690000|2024-11-19 05:38:10|||||||||2
1731994700000|2024-11-19 05:38:20|||||||||2
1731994710000|2024-11-19 05:38:30|||||||||1
1731994720000|2024-11-19 05:38:40|5903.59|5902.89|5903.59|5902.89|5903.59|5902.89|5903.46|5902.76|27
1731994740000|2024-11-19 05:39:00|5903.46|5902.76|5903.59|5902.89|5903.59|5902.89|5903.34|5902.64|13
1731994760000|2024-11-19 05:39:20|5903.46|5902.76|5903.59|5902.89|5903.59|5902.89|5903.46|5902.76|10
1731994780000|2024-11-19 05:39:40|5903.46|5902.76|5903.34|5902.64|5903.46|5902.76|5903.34|5902.64|5
1731994800000|2024-11-19 05:40:00|5903.09|5902.39|5903.34|5902.64|5903.34|5902.64|5903.09|5902.39|37
1731994810000|2024-11-19 05:40:10|||||||||4
1731994820000|2024-11-19 05:40:20|5903.21|5902.51|5903.59|5902.89|5903.59|5902.89|5903.21|5902.51|31
1731994830000|2024-11-19 05:40:30|5903.46|5902.76|5903.34|5902.64|5903.59|5902.89|5903.34|5902.64|6
1731994840000|2024-11-19 05:40:40|5903.46|5902.76|5903.46|5902.76|5903.59|5902.89|5903.34|5902.64|7
1731994850000|2024-11-19 05:40:50|5903.34|5902.64|5903.34|5902.64|5903.34|5902.64|5903.34|5902.64|0
1731994860000|2024-11-19 05:41:00|5903.59|5902.89|5903.34|5902.64|5903.59|5902.89|5903.34|5902.64|14
1731994870000|2024-11-19 05:41:10|5903.46|5902.76|5903.34|5902.64|5903.46|5902.76|5903.34|5902.64|1
1731994880000|2024-11-19 05:41:20|5903.21|5902.51|5903.34|5902.64|5903.34|5902.64|5903.09|5902.39|21
1731994890000|2024-11-19 05:41:30|5903.21|5902.51|5903.34|5902.64|5903.34|5902.64|5903.09|5902.39|8
1731994900000|2024-11-19 05:41:40|||||||||2
1731994920000|2024-11-19 05:42:00|5903.21|5902.51|5903.59|5902.89|5903.59|5902.89|5903.21|5902.51|12
1731994940000|2024-11-19 05:42:20|5903.84|5903.14|5903.59|5902.89|5903.84|5903.14|5903.59|5902.89|23
1731994950000|2024-11-19 05:42:30|||||||||2
1731994960000|2024-11-19 05:42:40|5903.71|5903.01|5903.59|5902.89|5903.84|5903.14|5903.59|5902.89|18
1731994980000|2024-11-19 05:43:00|5903.34|5902.64|5903.34|5902.64|5903.34|5902.64|5903.34|5902.64|13
1731994990000|2024-11-19 05:43:10|5903.59|5902.89|5903.46|5902.76|5903.59|5902.89|5903.34|5902.64|6
1731995000000|2024-11-19 05:43:20|5903.34|5902.64|5903.34|5902.64|5903.34|5902.64|5903.34|5902.64|1
1731995020000|2024-11-19 05:43:40|5903.59|5902.89|5903.59|5902.89|5903.59|5902.89|5903.59|5902.89|10
1731995040000|2024-11-19 05:44:00|5903.46|5902.76|5903.34|5902.64|5903.59|5902.89|5903.34|5902.64|7
1731995070000|2024-11-19 05:44:30|||||||||5
1731995090000|2024-11-19 05:44:50|5903.46|5902.76|5903.34|5902.64|5903.46|5902.76|5903.34|5902.64|12
1731995100000|2024-11-19 05:45:00|||||||||1
1731995110000|2024-11-19 05:45:10|5903.21|5902.51|5903.34|5902.64|5903.34|5902.64|5903.21|5902.51|18
1731995120000|2024-11-19 05:45:20|5903.46|5902.76|5903.34|5902.64|5903.46|5902.76|5903.34|5902.64|6
1731995140000|2024-11-19 05:45:40|||||||||1
1731995150000|2024-11-19 05:45:50|5903.46|5902.76|5903.46|5902.76|5903.59|5902.89|5903.46|5902.76|9
1731995160000|2024-11-19 05:46:00|5903.34|5902.64|5903.34|5902.64|5903.59|5902.89|5903.34|5902.64|7
1731995170000|2024-11-19 05:46:10|5903.46|5902.76|5903.46|5902.76|5903.46|5902.76|5903.46|5902.76|0
1731995180000|2024-11-19 05:46:20|5903.34|5902.64|5903.59|5902.89|5903.59|5902.89|5903.34|5902.64|5
1731995190000|2024-11-19 05:46:30|||||||||1
1731995210000|2024-11-19 05:46:50|||||||||4
1731995220000|2024-11-19 05:47:00|||||||||3
1731995230000|2024-11-19 05:47:10|||||||||16
1731995250000|2024-11-19 05:47:30|5903.46|5902.76|5903.34|5902.64|5903.46|5902.76|5903.34|5902.64|6
1731995260000|2024-11-19 05:47:40|5903.21|5902.51|5902.84|5902.14|5903.21|5902.51|5902.84|5902.14|97
1731995270000|2024-11-19 05:47:50|5903.09|5902.39|5903.34|5902.64|5903.34|5902.64|5903.09|5902.39|22
1731995280000|2024-11-19 05:48:00|||||||||2
1731995300000|2024-11-19 05:48:20|||||||||1
1731995310000|2024-11-19 05:48:30|5903.59|5902.89|5903.59|5902.89|5903.59|5902.89|5903.46|5902.76|15
1731995320000|2024-11-19 05:48:40|5903.46|5902.76|5903.59|5902.89|5903.59|5902.89|5903.34|5902.64|25
1731995330000|2024-11-19 05:48:50|5903.46|5902.76|5903.34|5902.64|5903.59|5902.89|5903.34|5902.64|21
1731995340000|2024-11-19 05:49:00|||||||||5
1731995350000|2024-11-19 05:49:10|||||||||1
1731995380000|2024-11-19 05:49:40|5903.21|5902.51|5903.21|5902.51|5903.21|5902.51|5903.09|5902.39|15
1731995390000|2024-11-19 05:49:50|5903.09|5902.39|5903.09|5902.39|5903.09|5902.39|5903.09|5902.39|6
1731995400000|2024-11-19 05:50:00|5903.21|5902.51|5903.34|5902.64|5903.34|5902.64|5903.21|5902.51|28
1731995410000|2024-11-19 05:50:10|5903.09|5902.39|5902.84|5902.14|5903.09|5902.39|5902.84|5902.14|27
1731995420000|2024-11-19 05:50:20|5902.71|5902.01|5902.84|5902.14|5902.84|5902.14|5902.59|5901.89|48
1731995430000|2024-11-19 05:50:30|5902.71|5902.01|5902.84|5902.14|5902.84|5902.14|5902.59|5901.89|11
1731995440000|2024-11-19 05:50:40|5902.71|5902.01|5902.59|5901.89|5902.84|5902.14|5902.59|5901.89|21
1731995450000|2024-11-19 05:50:50|5902.84|5902.14|5902.84|5902.14|5902.84|5902.14|5902.84|5902.14|53
1731995460000|2024-11-19 05:51:00|5902.59|5901.89|5902.84|5902.14|5902.84|5902.14|5902.59|5901.89|8
1731995470000|2024-11-19 05:51:10|5902.71|5902.01|5902.84|5902.14|5902.84|5902.14|5902.71|5902.01|33
1731995480000|2024-11-19 05:51:20|5903.09|5902.39|5903.09|5902.39|5903.09|5902.39|5902.96|5902.26|26
1731995490000|2024-11-19 05:51:30|5902.96|5902.26|5902.84|5902.14|5902.96|5902.26|5902.84|5902.14|3
1731995510000|2024-11-19 05:51:50|||||||||5
1731995520000|2024-11-19 05:52:00|||||||||23
1731995530000|2024-11-19 05:52:10|5903.09|5902.39|5903.09|5902.39|5903.09|5902.39|5903.09|5902.39|40
1731995540000|2024-11-19 05:52:20|||||||||1
1731995550000|2024-11-19 05:52:30|5902.96|5902.26|5903.09|5902.39|5903.09|5902.39|5902.84|5902.14|26
1731995560000|2024-11-19 05:52:40|5903.34|5902.64|5903.34|5902.64|5903.34|5902.64|5903.34|5902.64|12
1731995570000|2024-11-19 05:52:50|5903.46|5902.76|5903.59|5902.89|5903.59|5902.89|5903.46|5902.76|14
1731995580000|2024-11-19 05:53:00|5903.34|5902.64|5903.59|5902.89|5903.59|5902.89|5903.34|5902.64|22
1731995590000|2024-11-19 05:53:10|||||||||6
1731995600000|2024-11-19 05:53:20|||||||||1
1731995620000|2024-11-19 05:53:40|||||||||1
1731995640000|2024-11-19 05:54:00|||||||||3
1731995650000|2024-11-19 05:54:10|5903.84|5903.14|5903.84|5903.14|5903.84|5903.14|5903.84|5903.14|10
1731995660000|2024-11-19 05:54:20|5904.09|5903.39|5903.84|5903.14|5904.09|5903.39|5903.84|5903.14|33
1731995670000|2024-11-19 05:54:30|||||||||1
1731995690000|2024-11-19 05:54:50|||||||||10
1731995700000|2024-11-19 05:55:00|||||||||1
1731995710000|2024-11-19 05:55:10|5903.59|5902.89|5903.59|5902.89|5903.84|5903.14|5903.59|5902.89|35
1731995720000|2024-11-19 05:55:20|5903.34|5902.64|5903.34|5902.64|5903.34|5902.64|5903.34|5902.64|29
1731995730000|2024-11-19 05:55:30|5903.46|5902.76|5903.34|5902.64|5903.46|5902.76|5903.34|5902.64|13
1731995750000|2024-11-19 05:55:50|5903.59|5902.89|5903.34|5902.64|5903.59|5902.89|5903.34|5902.64|12
1731995760000|2024-11-19 05:56:00|5903.46|5902.76|5903.34|5902.64|5903.59|5902.89|5903.34|5902.64|3
1731995770000|2024-11-19 05:56:10|5903.46|5902.76|5903.34|5902.64|5903.46|5902.76|5903.34|5902.64|2
1731995780000|2024-11-19 05:56:20|5903.46|5902.76|5903.34|5902.64|5903.46|5902.76|5903.34|5902.64|5
1731995800000|2024-11-19 05:56:40|5903.46|5902.76|5903.34|5902.64|5903.46|5902.76|5903.34|5902.64|8
1731995810000|2024-11-19 05:56:50|5903.46|5902.76|5903.34|5902.64|5903.59|5902.89|5903.34|5902.64|5
1731995820000|2024-11-19 05:57:00|5903.46|5902.76|5903.46|5902.76|5903.46|5902.76|5903.34|5902.64|10
1731995830000|2024-11-19 05:57:10|5903.59|5902.89|5903.59|5902.89|5903.84|5903.14|5903.59|5902.89|54
1731995840000|2024-11-19 05:57:20|||||||||2
1731995870000|2024-11-19 05:57:50|5903.46|5902.76|5903.34|5902.64|5903.46|5902.76|5903.34|5902.64|15
1731995890000|2024-11-19 05:58:10|5903.46|5902.76|5903.84|5903.14|5903.84|5903.14|5903.46|5902.76|18
1731995900000|2024-11-19 05:58:20|||||||||2
1731995910000|2024-11-19 05:58:30|||||||||2
1731995920000|2024-11-19 05:58:40|||||||||4
1731995930000|2024-11-19 05:58:50|5904.09|5903.39|5903.84|5903.14|5904.09|5903.39|5903.84|5903.14|26
1731995950000|2024-11-19 05:59:10|5903.96|5903.26|5903.84|5903.14|5904.09|5903.39|5903.84|5903.14|15
1731995960000|2024-11-19 05:59:20|5903.96|5903.26|5904.09|5903.39|5904.09|5903.39|5903.96|5903.26|5
1731995970000|2024-11-19 05:59:30|5903.96|5903.26|5904.09|5903.39|5904.09|5903.39|5903.96|5903.26|11
1731995980000|2024-11-19 05:59:40|||||||||5
1731996000000|2024-11-19 06:00:00|||||||||27
1731996010000|2024-11-19 06:00:10|5903.84|5903.14|5903.84|5903.14|5903.84|5903.14|5903.84|5903.14|30
1731996020000|2024-11-19 06:00:20|5903.71|5903.01|5904.09|5903.39|5904.09|5903.39|5903.71|5903.01|24
1731996030000|2024-11-19 06:00:30|5903.96|5903.26|5904.09|5903.39|5904.34|5903.64|5903.96|5903.26|23
1731996040000|2024-11-19 06:00:40|5903.84|5903.14|5903.84|5903.14|5903.84|5903.14|5903.84|5903.14|21
1731996050000|2024-11-19 06:00:50|||||||||1
1731996060000|2024-11-19 06:01:00|||||||||9
1731996070000|2024-11-19 06:01:10|5903.96|5903.26|5903.84|5903.14|5904.09|5903.39|5903.84|5903.14|8
1731996080000|2024-11-19 06:01:20|5903.71|5903.01|5903.34|5902.64|5903.71|5903.01|5903.34|5902.64|23
1731996090000|2024-11-19 06:01:30|5903.46|5902.76|5903.34|5902.64|5903.46|5902.76|5903.34|5902.64|8
1731996100000|2024-11-19 06:01:40|5903.46|5902.76|5903.59|5902.89|5903.59|5902.89|5903.46|5902.76|14
1731996120000|2024-11-19 06:02:00|5903.84|5903.14|5903.84|5903.14|5903.84|5903.14|5903.84|5903.14|10
1731996130000|2024-11-19 06:02:10|5904.09|5903.39|5904.09|5903.39|5904.09|5903.39|5903.96|5903.26|19
1731996140000|2024-11-19 06:02:20|||||||||2
1731996150000|2024-11-19 06:02:30|5903.96|5903.26|5903.84|5903.14|5903.96|5903.26|5903.84|5903.14|7
1731996160000|2024-11-19 06:02:40|5903.59|5902.89|5903.59|5902.89|5903.71|5903.01|5903.59|5902.89|14
1731996170000|2024-11-19 06:02:50|||||||||3
1731996180000|2024-11-19 06:03:00|5903.84|5903.14|5903.59|5902.89|5903.84|5903.14|5903.59|5902.89|16
1731996200000|2024-11-19 06:03:20|5903.71|5903.01|5903.59|5902.89|5903.71|5903.01|5903.59|5902.89|27
1731996210000|2024-11-19 06:03:30|5903.71|5903.01|5903.59|5902.89|5903.71|5903.01|5903.59|5902.89|4
1731996220000|2024-11-19 06:03:40|5903.71|5903.01|5903.84|5903.14|5903.84|5903.14|5903.71|5903.01|7
1731996240000|2024-11-19 06:04:00|5903.96|5903.26|5903.84|5903.14|5903.96|5903.26|5903.84|5903.14|69
1731996250000|2024-11-19 06:04:10|5903.71|5903.01|5903.84|5903.14|5903.84|5903.14|5903.71|5903.01|23
1731996260000|2024-11-19 06:04:20|5903.59|5902.89|5903.84|5903.14|5903.84|5903.14|5903.59|5902.89|13
1731996270000|2024-11-19 06:04:30|5903.71|5903.01|5903.59|5902.89|5903.84|5903.14|5903.59|5902.89|13
1731996280000|2024-11-19 06:04:40|||||||||5
1731996290000|2024-11-19 06:04:50|5903.46|5902.76|5903.34|5902.64|5903.46|5902.76|5903.34|5902.64|12
1731996300000|2024-11-19 06:05:00|||||||||2
1731996310000|2024-11-19 06:05:10|5903.46|5902.76|5903.34|5902.64|5903.46|5902.76|5903.34|5902.64|10
1731996320000|2024-11-19 06:05:20|5903.46|5902.76|5903.46|5902.76|5903.46|5902.76|5903.34|5902.64|8
1731996330000|2024-11-19 06:05:30|5903.34|5902.64|5903.59|5902.89|5903.59|5902.89|5903.34|5902.64|2
1731996350000|2024-11-19 06:05:50|5903.46|5902.76|5903.59|5902.89|5903.59|5902.89|5903.34|5902.64|12
1731996360000|2024-11-19 06:06:00|5903.34|5902.64|5903.34|5902.64|5903.34|5902.64|5903.34|5902.64|7
1731996370000|2024-11-19 06:06:10|5903.46|5902.76|5903.46|5902.76|5903.46|5902.76|5903.46|5902.76|0
1731996380000|2024-11-19 06:06:20|5903.59|5902.89|5903.59|5902.89|5903.59|5902.89|5903.46|5902.76|13
1731996390000|2024-11-19 06:06:30|5903.71|5903.01|5903.84|5903.14|5903.84|5903.14|5903.59|5902.89|13
1731996420000|2024-11-19 06:07:00|5903.71|5903.01|5903.84|5903.14|5903.84|5903.14|5903.71|5903.01|20
1731996430000|2024-11-19 06:07:10|||||||||1
1731996450000|2024-11-19 06:07:30|5903.96|5903.26|5903.84|5903.14|5903.96|5903.26|5903.84|5903.14|46
1731996460000|2024-11-19 06:07:40|||||||||7
1731996480000|2024-11-19 06:08:00|5903.96|5903.26|5903.84|5903.14|5903.96|5903.26|5903.59|5902.89|46
1731996490000|2024-11-19 06:08:10|||||||||4
1731996510000|2024-11-19 06:08:30|5903.71|5903.01|5903.59|5902.89|5903.71|5903.01|5903.59|5902.89|4
1731996540000|2024-11-19 06:09:00|5903.46|5902.76|5903.34|5902.64|5903.46|5902.76|5903.09|5902.39|51
1731996550000|2024-11-19 06:09:10|5903.21|5902.51|5903.34|5902.64|5903.34|5902.64|5903.09|5902.39|17
1731996560000|2024-11-19 06:09:20|5903.21|5902.51|5903.34|5902.64|5903.34|5902.64|5903.21|5902.51|4
1731996590000|2024-11-19 06:09:50|5903.59|5902.89|5903.46|5902.76|5903.59|5902.89|5903.46|5902.76|1
1731996600000|2024-11-19 06:10:00|5903.34|5902.64|5903.34|5902.64|5903.34|5902.64|5903.34|5902.64|6
1731996610000|2024-11-19 06:10:10|5903.46|5902.76|5903.46|5902.76|5903.59|5902.89|5903.46|5902.76|5
1731996620000|2024-11-19 06:10:20|5903.59|5902.89|5903.34|5902.64|5903.59|5902.89|5903.34|5902.64|4
1731996630000|2024-11-19 06:10:30|5903.46|5902.76|5902.84|5902.14|5903.46|5902.76|5902.59|5901.89|87
1731996640000|2024-11-19 06:10:40|5903.09|5902.39|5903.09|5902.39|5903.21|5902.51|5902.84|5902.14|51
1731996650000|2024-11-19 06:10:50|||||||||3
1731996660000|2024-11-19 06:11:00|5903.21|5902.51|5903.09|5902.39|5903.34|5902.64|5903.09|5902.39|11
1731996670000|2024-11-19 06:11:10|5902.96|5902.26|5902.84|5902.14|5902.96|5902.26|5902.84|5902.14|8
1731996680000|2024-11-19 06:11:20|||||||||2
1731996690000|2024-11-19 06:11:30|||||||||1
1731996700000|2024-11-19 06:11:40|5902.96|5902.26|5902.96|5902.26|5903.09|5902.39|5902.96|5902.26|16
1731996710000|2024-11-19 06:11:50|5903.09|5902.39|5903.09|5902.39|5903.09|5902.39|5902.96|5902.26|6
1731996720000|2024-11-19 06:12:00|||||||||3
1731996730000|2024-11-19 06:12:10|5902.96|5902.26|5902.84|5902.14|5902.96|5902.26|5902.84|5902.14|2
1731996740000|2024-11-19 06:12:20|5902.96|5902.26|5903.09|5902.39|5903.09|5902.39|5902.84|5902.14|11
1731996750000|2024-11-19 06:12:30|5902.84|5902.14|5902.96|5902.26|5902.96|5902.26|5902.84|5902.14|13
1731996760000|2024-11-19 06:12:40|5902.84|5902.14|5902.84|5902.14|5902.84|5902.14|5902.84|5902.14|1
1731996770000|2024-11-19 06:12:50|5902.96|5902.26|5902.96|5902.26|5902.96|5902.26|5902.96|5902.26|1
1731996780000|2024-11-19 06:13:00|5902.84|5902.14|5902.84|5902.14|5902.96|5902.26|5902.84|5902.14|1
1731996800000|2024-11-19 06:13:20|5902.96|5902.26|5902.84|5902.14|5902.96|5902.26|5902.84|5902.14|11
1731996810000|2024-11-19 06:13:30|5902.59|5901.89|5902.71|5902.01|5902.84|5902.14|5902.59|5901.89|20
1731996820000|2024-11-19 06:13:40|5902.84|5902.14|5902.84|5902.14|5902.84|5902.14|5902.59|5901.89|13
1731996840000|2024-11-19 06:14:00|5902.96|5902.26|5902.84|5902.14|5902.96|5902.26|5902.84|5902.14|2
1731996850000|2024-11-19 06:14:10|5902.96|5902.26|5902.96|5902.26|5903.09|5902.39|5902.96|5902.26|7
1731996860000|2024-11-19 06:14:20|5902.84|5902.14|5902.84|5902.14|5902.84|5902.14|5902.59|5901.89|51
1731996870000|2024-11-19 06:14:30|||||||||1
1731996880000|2024-11-19 06:14:40|5902.96|5902.26|5902.84|5902.14|5902.96|5902.26|5902.84|5902.14|6
1731996890000|2024-11-19 06:14:50|||||||||30
1731996900000|2024-11-19 06:15:00|5902.71|5902.01|5902.84|5902.14|5902.84|5902.14|5902.59|5901.89|9
1731996910000|2024-11-19 06:15:10|||||||||6
1731996920000|2024-11-19 06:15:20|5903.09|5902.39|5902.84|5902.14|5903.09|5902.39|5902.84|5902.14|10
1731996950000|2024-11-19 06:15:50|5902.96|5902.26|5902.84|5902.14|5902.96|5902.26|5902.84|5902.14|13
1731996960000|2024-11-19 06:16:00|5902.96|5902.26|5903.09|5902.39|5903.34|5902.64|5902.84|5902.14|41
1731996970000|2024-11-19 06:16:10|||||||||3
1731997010000|2024-11-19 06:16:50|5902.96|5902.26|5902.84|5902.14|5902.96|5902.26|5902.84|5902.14|17
1731997020000|2024-11-19 06:17:00|5902.59|5901.89|5902.59|5901.89|5902.71|5902.01|5902.59|5901.89|32
1731997030000|2024-11-19 06:17:10|5902.71|5902.01|5902.84|5902.14|5902.84|5902.14|5902.59|5901.89|16
1731997040000|2024-11-19 06:17:20|5902.71|5902.01|5902.59|5901.89|5902.71|5902.01|5902.59|5901.89|2
1731997050000|2024-11-19 06:17:30|5902.71|5902.01|5902.84|5902.14|5902.84|5902.14|5902.71|5902.01|11
1731997060000|2024-11-19 06:17:40|5902.96|5902.26|5903.09|5902.39|5903.09|5902.39|5902.96|5902.26|10
1731997080000|2024-11-19 06:18:00|5903.34|5902.64|5903.59|5902.89|5903.59|5902.89|5903.34|5902.64|22
1731997090000|2024-11-19 06:18:10|||||||||4
1731997120000|2024-11-19 06:18:40|5903.71|5903.01|5903.84|5903.14|5903.84|5903.14|5903.71|5903.01|17
1731997130000|2024-11-19 06:18:50|5903.59|5902.89|5903.59|5902.89|5903.59|5902.89|5903.59|5902.89|18
1731997150000|2024-11-19 06:19:10|||||||||4
1731997170000|2024-11-19 06:19:30|5903.71|5903.01|5903.59|5902.89|5903.71|5903.01|5903.59|5902.89|1
1731997180000|2024-11-19 06:19:40|5903.71|5903.01|5903.84|5903.14|5903.84|5903.14|5903.59|5902.89|5
1731997190000|2024-11-19 06:19:50|5903.71|5903.01|5903.84|5903.14|5903.84|5903.14|5903.59|5902.89|9
1731997210000|2024-11-19 06:20:10|5903.59|5902.89|5903.59|5902.89|5903.84|5903.14|5903.59|5902.89|16
1731997250000|2024-11-19 06:20:50|||||||||4
1731997260000|2024-11-19 06:21:00|5903.71|5903.01|5903.84|5903.14|5903.84|5903.14|5903.59|5902.89|21
1731997280000|2024-11-19 06:21:20|5903.71|5903.01|5903.59|5902.89|5903.71|5903.01|5903.59|5902.89|25
1731997290000|2024-11-19 06:21:30|5903.71|5903.01|5903.84|5903.14|5903.96|5903.26|5903.71|5903.01|25
1731997300000|2024-11-19 06:21:40|5903.71|5903.01|5903.84|5903.14|5903.84|5903.14|5903.71|5903.01|13
1731997310000|2024-11-19 06:21:50|5903.71|5903.01|5903.59|5902.89|5903.71|5903.01|5903.59|5902.89|25
1731997320000|2024-11-19 06:22:00|5903.84|5903.14|5903.59|5902.89|5903.84|5903.14|5903.59|5902.89|11
1731997330000|2024-11-19 06:22:10|5903.71|5903.01|5903.71|5903.01|5903.84|5903.14|5903.71|5903.01|10
1731997340000|2024-11-19 06:22:20|5903.84|5903.14|5903.84|5903.14|5903.84|5903.14|5903.84|5903.14|1
1731997360000|2024-11-19 06:22:40|5903.59|5902.89|5903.84|5903.14|5903.84|5903.14|5903.59|5902.89|14
1731997370000|2024-11-19 06:22:50|5903.96|5903.26|5903.84|5903.14|5904.09|5903.39|5903.84|5903.14|193
1731997380000|2024-11-19 06:23:00|5903.96|5903.26|5904.34|5903.64|5904.96|5904.26|5903.96|5903.26|144
1731997390000|2024-11-19 06:23:10|5904.21|5903.51|5904.34|5903.64|5904.34|5903.64|5904.21|5903.51|9
1731997410000|2024-11-19 06:23:30|5904.59|5903.89|5904.59|5903.89|5904.59|5903.89|5904.59|5903.89|7
1731997420000|2024-11-19 06:23:40|5904.71|5904.01|5904.84|5904.14|5904.84|5904.14|5904.71|5904.01|50
1731997430000|2024-11-19 06:23:50|5904.71|5904.01|5904.84|5904.14|5904.84|5904.14|5904.71|5904.01|11
1731997440000|2024-11-19 06:24:00|5904.96|5904.26|5905.09|5904.39|5905.09|5904.39|5904.84|5904.14|17
1731997450000|2024-11-19 06:24:10|5905.34|5904.64|5905.34|5904.64|5905.34|5904.64|5905.34|5904.64|50
1731997460000|2024-11-19 06:24:20|5905.09|5904.39|5905.09|5904.39|5905.09|5904.39|5905.09|5904.39|44
1731997470000|2024-11-19 06:24:30|5904.84|5904.14|5904.84|5904.14|5904.96|5904.26|5904.84|5904.14|12
1731997480000|2024-11-19 06:24:40|5904.59|5903.89|5904.59|5903.89|5904.59|5903.89|5904.59|5903.89|19
1731997490000|2024-11-19 06:24:50|5904.34|5903.64|5904.09|5903.39|5904.34|5903.64|5904.09|5903.39|39
1731997500000|2024-11-19 06:25:00|5903.84|5903.14|5904.09|5903.39|5904.09|5903.39|5903.84|5903.14|9
1731997510000|2024-11-19 06:25:10|5903.96|5903.26|5904.09|5903.39|5904.09|5903.39|5903.96|5903.26|1
1731997540000|2024-11-19 06:25:40|||||||||23
1731997550000|2024-11-19 06:25:50|5904.34|5903.64|5904.34|5903.64|5904.34|5903.64|5904.21|5903.51|9
1731997560000|2024-11-19 06:26:00|5904.21|5903.51|5904.09|5903.39|5904.21|5903.51|5904.09|5903.39|3
1731997570000|2024-11-19 06:26:10|5903.84|5903.14|5903.84|5903.14|5903.84|5903.14|5903.71|5903.01|11
1731997610000|2024-11-19 06:26:50|5903.59|5902.89|5903.59|5902.89|5903.59|5902.89|5903.59|5902.89|7
1731997620000|2024-11-19 06:27:00|5903.46|5902.76|5903.34|5902.64|5903.46|5902.76|5903.34|5902.64|25
1731997630000|2024-11-19 06:27:10|5903.59|5902.89|5903.59|5902.89|5903.59|5902.89|5903.59|5902.89|12
1731997660000|2024-11-19 06:27:40|5903.46|5902.76|5903.59|5902.89|5903.59|5902.89|5903.34|5902.64|13
1731997680000|2024-11-19 06:28:00|5903.46|5902.76|5903.34|5902.64|5903.46|5902.76|5903.34|5902.64|7
1731997690000|2024-11-19 06:28:10|5903.46|5902.76|5903.59|5902.89|5903.59|5902.89|5903.46|5902.76|15
1731997700000|2024-11-19 06:28:20|5903.46|5902.76|5903.84|5903.14|5903.84|5903.14|5903.46|5902.76|6
1731997720000|2024-11-19 06:28:40|5903.71|5903.01|5903.84|5903.14|5903.84|5903.14|5903.59|5902.89|24
1731997740000|2024-11-19 06:29:00|5903.71|5903.01|5903.59|5902.89|5903.84|5903.14|5903.59|5902.89|34
1731997750000|2024-11-19 06:29:10|5903.84|5903.14|5903.59|5902.89|5903.84|5903.14|5903.59|5902.89|15
1731997780000|2024-11-19 06:29:40|||||||||6
1731997790000|2024-11-19 06:29:50|5903.46|5902.76|5903.59|5902.89|5903.84|5903.14|5903.46|5902.76|41
1731997800000|2024-11-19 06:30:00|5903.71|5903.01|5904.09|5903.39|5904.09|5903.39|5903.59|5902.89|60
1731997810000|2024-11-19 06:30:10|5904.21|5903.51|5904.46|5903.76|5904.59|5903.89|5904.09|5903.39|69
1731997820000|2024-11-19 06:30:20|5904.34|5903.64|5904.09|5903.39|5904.59|5903.89|5904.09|5903.39|72
1731997830000|2024-11-19 06:30:30|5904.21|5903.51|5904.34|5903.64|5904.34|5903.64|5904.09|5903.39|13
1731997840000|2024-11-19 06:30:40|||||||||2
1731997850000|2024-11-19 06:30:50|5904.09|5903.39|5903.84|5903.14|5904.09|5903.39|5903.84|5903.14|10
1731997860000|2024-11-19 06:31:00|5903.96|5903.26|5904.09|5903.39|5904.09|5903.39|5903.84|5903.14|26
1731997870000|2024-11-19 06:31:10|5903.96|5903.26|5903.84|5903.14|5903.96|5903.26|5903.84|5903.14|11
1731997890000|2024-11-19 06:31:30|5903.59|5902.89|5903.59|5902.89|5903.84|5903.14|5903.59|5902.89|22
1731997910000|2024-11-19 06:31:50|5903.34|5902.64|5903.34|5902.64|5903.34|5902.64|5903.34|5902.64|19
1731997920000|2024-11-19 06:32:00|5903.09|5902.39|5903.09|5902.39|5903.09|5902.39|5902.84|5902.14|32
1731997930000|2024-11-19 06:32:10|5903.34|5902.64|5903.34|5902.64|5903.34|5902.64|5903.34|5902.64|16
1731997940000|2024-11-19 06:32:20|||||||||1
1731997950000|2024-11-19 06:32:30|5903.21|5902.51|5903.21|5902.51|5903.21|5902.51|5903.09|5902.39|12
1731997960000|2024-11-19 06:32:40|5903.34|5902.64|5903.21|5902.51|5903.34|5902.64|5903.21|5902.51|2
1731997970000|2024-11-19 06:32:50|5903.09|5902.39|5903.09|5902.39|5903.09|5902.39|5903.09|5902.39|7
1731997980000|2024-11-19 06:33:00|5903.34|5902.64|5903.34|5902.64|5903.34|5902.64|5903.34|5902.64|4
1731998000000|2024-11-19 06:33:20|5903.21|5902.51|5903.09|5902.39|5903.21|5902.51|5903.09|5902.39|4
1731998010000|2024-11-19 06:33:30|5903.21|5902.51|5903.09|5902.39|5903.34|5902.64|5903.09|5902.39|9
1731998050000|2024-11-19 06:34:10|5903.21|5902.51|5903.09|5902.39|5903.34|5902.64|5903.09|5902.39|9
1731998060000|2024-11-19 06:34:20|5902.96|5902.26|5903.09|5902.39|5903.09|5902.39|5902.84|5902.14|12
1731998070000|2024-11-19 06:34:30|||||||||14
1731998080000|2024-11-19 06:34:40|5903.21|5902.51|5903.34|5902.64|5903.34|5902.64|5903.21|5902.51|4
1731998100000|2024-11-19 06:35:00|5903.46|5902.76|5903.59|5902.89|5903.59|5902.89|5903.46|5902.76|7
1731998110000|2024-11-19 06:35:10|5903.46|5902.76|5903.34|5902.64|5903.59|5902.89|5903.34|5902.64|32
1731998120000|2024-11-19 06:35:20|5903.46|5902.76|5903.46|5902.76|5903.46|5902.76|5903.46|5902.76|6
1731998130000|2024-11-19 06:35:30|5903.34|5902.64|5903.09|5902.39|5903.34|5902.64|5903.09|5902.39|6
1731998140000|2024-11-19 06:35:40|5903.21|5902.51|5903.34|5902.64|5903.34|5902.64|5903.09|5902.39|2
1731998150000|2024-11-19 06:35:50|5903.21|5902.51|5903.21|5902.51|5903.34|5902.64|5903.09|5902.39|9
1731998160000|2024-11-19 06:36:00|5903.34|5902.64|5903.21|5902.51|5903.34|5902.64|5903.21|5902.51|13
1731998170000|2024-11-19 06:36:10|5903.34|5902.64|5903.34|5902.64|5903.34|5902.64|5903.21|5902.51|5
1731998180000|2024-11-19 06:36:20|||||||||1
1731998190000|2024-11-19 06:36:30|5903.21|5902.51|5902.84|5902.14|5903.21|5902.51|5902.84|5902.14|19
1731998200000|2024-11-19 06:36:40|5902.71|5902.01|5902.84|5902.14|5902.84|5902.14|5902.71|5902.01|3
1731998210000|2024-11-19 06:36:50|5902.71|5902.01|5902.84|5902.14|5902.84|5902.14|5902.71|5902.01|8
1731998220000|2024-11-19 06:37:00|5902.96|5902.26|5903.09|5902.39|5903.09|5902.39|5902.96|5902.26|16
1731998230000|2024-11-19 06:37:10|5902.96|5902.26|5903.09|5902.39|5903.09|5902.39|5902.96|5902.26|4
1731998240000|2024-11-19 06:37:20|5902.96|5902.26|5903.09|5902.39|5903.09|5902.39|5902.96|5902.26|0
1731998250000|2024-11-19 06:37:30|5902.96|5902.26|5903.09|5902.39|5903.09|5902.39|5902.84|5902.14|7
1731998280000|2024-11-19 06:38:00|5902.96|5902.26|5903.09|5902.39|5903.09|5902.39|5902.96|5902.26|8
1731998290000|2024-11-19 06:38:10|5903.34|5902.64|5903.09|5902.39|5903.34|5902.64|5903.09|5902.39|22
1731998310000|2024-11-19 06:38:30|||||||||10
1731998350000|2024-11-19 06:39:10|5903.34|5902.64|5903.34|5902.64|5903.34|5902.64|5903.09|5902.39|18
1731998360000|2024-11-19 06:39:20|5903.39|5902.69|5903.44|5902.74|5903.44|5902.74|5903.39|5902.69|16
1731998370000|2024-11-19 06:39:30|5903.54|5902.84|5903.91|5903.21|5904.04|5903.34|5903.54|5902.84|107
1731998380000|2024-11-19 06:39:40|5904.04|5903.34|5904.04|5903.34|5904.04|5903.34|5904.04|5903.34|0
1731998390000|2024-11-19 06:39:50|5903.91|5903.21|5904.13|5903.43|5904.13|5903.43|5903.79|5903.09|11
1731998400000|2024-11-19 06:40:00|5904|5903.3|5904.2|5903.5|5904.23|5903.53|5904|5903.3|14
1731998410000|2024-11-19 06:40:10|5904.08|5903.38|5904.33|5903.63|5904.33|5903.63|5904.08|5903.38|18
1731998420000|2024-11-19 06:40:20|||||||||18
1731998430000|2024-11-19 06:40:30|5904.43|5903.73|5904.43|5903.73|5904.43|5903.73|5904.43|5903.73|11
1731998440000|2024-11-19 06:40:40|5904.55|5903.85|5904.43|5903.73|5904.55|5903.85|5904.43|5903.73|6
1731998450000|2024-11-19 06:40:50|5904.55|5903.85|5904.43|5903.73|5904.55|5903.85|5904.43|5903.73|0
1731998480000|2024-11-19 06:41:20|5904.18|5903.48|5904.3|5903.6|5904.3|5903.6|5904.18|5903.48|41
1731998490000|2024-11-19 06:41:30|5904.18|5903.48|5904.43|5903.73|5904.43|5903.73|5904.18|5903.48|1
1731998520000|2024-11-19 06:42:00|5904.3|5903.6|5904.18|5903.48|5904.3|5903.6|5904.18|5903.48|30
1731998530000|2024-11-19 06:42:10|||||||||1
1731998550000|2024-11-19 06:42:30|5904.43|5903.73|5904.18|5903.48|5904.43|5903.73|5904.18|5903.48|14
1731998560000|2024-11-19 06:42:40|5904.05|5903.35|5903.93|5903.23|5904.05|5903.35|5903.68|5902.98|31
1731998570000|2024-11-19 06:42:50|5904.05|5903.35|5903.93|5903.23|5904.05|5903.35|5903.93|5903.23|1
1731998580000|2024-11-19 06:43:00|||||||||1
1731998590000|2024-11-19 06:43:10|5903.8|5903.1|5903.68|5902.98|5903.8|5903.1|5903.68|5902.98|3
1731998610000|2024-11-19 06:43:30|5903.8|5903.1|5903.93|5903.23|5903.93|5903.23|5903.8|5903.1|2
1731998660000|2024-11-19 06:44:20|5904.05|5903.35|5904.18|5903.48|5904.18|5903.48|5904.05|5903.35|2
1731998670000|2024-11-19 06:44:30|||||||||2
1731998680000|2024-11-19 06:44:40|5904.3|5903.6|5904.43|5903.73|5904.43|5903.73|5904.18|5903.48|15
1731998700000|2024-11-19 06:45:00|5904.3|5903.6|5904.43|5903.73|5904.43|5903.73|5904.18|5903.48|18
1731998710000|2024-11-19 06:45:10|5904.3|5903.6|5904.43|5903.73|5904.43|5903.73|5904.3|5903.6|5
1731998760000|2024-11-19 06:46:00|5904.3|5903.6|5904.43|5903.73|5904.43|5903.73|5904.3|5903.6|15
1731998770000|2024-11-19 06:46:10|5904.3|5903.6|5904.18|5903.48|5904.43|5903.73|5904.18|5903.48|9
1731998780000|2024-11-19 06:46:20|||||||||1
1731998790000|2024-11-19 06:46:30|5904.05|5903.35|5904.05|5903.35|5904.18|5903.48|5904.05|5903.35|2
1731998800000|2024-11-19 06:46:40|5904.18|5903.48|5904.18|5903.48|5904.18|5903.48|5904.18|5903.48|0
1731998810000|2024-11-19 06:46:50|5904.3|5903.6|5904.18|5903.48|5904.3|5903.6|5904.18|5903.48|10
1731998820000|2024-11-19 06:47:00|5904.3|5903.6|5904.3|5903.6|5904.3|5903.6|5904.3|5903.6|6
1731998830000|2024-11-19 06:47:10|5904.43|5903.73|5904.43|5903.73|5904.43|5903.73|5904.43|5903.73|0
1731998850000|2024-11-19 06:47:30|5904.18|5903.48|5904.43|5903.73|5904.43|5903.73|5904.18|5903.48|26
1731998860000|2024-11-19 06:47:40|5904.3|5903.6|5904.3|5903.6|5904.3|5903.6|5904.3|5903.6|8
1731998870000|2024-11-19 06:47:50|5904.43|5903.73|5904.43|5903.73|5904.43|5903.73|5904.3|5903.6|4
1731998880000|2024-11-19 06:48:00|5904.3|5903.6|5904.43|5903.73|5904.43|5903.73|5904.3|5903.6|5
1731998900000|2024-11-19 06:48:20|||||||||1
1731998910000|2024-11-19 06:48:30|5904.55|5903.85|5904.43|5903.73|5904.55|5903.85|5904.43|5903.73|12
1731998920000|2024-11-19 06:48:40|5904.68|5903.98|5904.68|5903.98|5904.68|5903.98|5904.55|5903.85|12
1731998930000|2024-11-19 06:48:50|5904.93|5904.23|5905.05|5904.35|5905.18|5904.48|5904.68|5903.98|32
1731998940000|2024-11-19 06:49:00|5905.18|5904.48|5905.05|5904.35|5905.18|5904.48|5904.93|5904.23|27
1731998950000|2024-11-19 06:49:10|5904.93|5904.23|5904.93|5904.23|5904.93|5904.23|5904.93|5904.23|1
1731998990000|2024-11-19 06:49:50|||||||||6
1731999000000|2024-11-19 06:50:00|5905.05|5904.35|5905.18|5904.48|5905.18|5904.48|5904.93|5904.23|23
1731999010000|2024-11-19 06:50:10|||||||||2
1731999050000|2024-11-19 06:50:50|5905.05|5904.35|5904.93|5904.23|5905.05|5904.35|5904.68|5903.98|27
1731999060000|2024-11-19 06:51:00|5904.8|5904.1|5905.05|5904.35|5905.05|5904.35|5904.8|5904.1|26
1731999070000|2024-11-19 06:51:10|5905.18|5904.48|5905.18|5904.48|5905.18|5904.48|5905.18|5904.48|0
1731999090000|2024-11-19 06:51:30|5905.05|5904.35|5905.18|5904.48|5905.18|5904.48|5904.93|5904.23|20
1731999100000|2024-11-19 06:51:40|5905.43|5904.73|5905.43|5904.73|5905.43|5904.73|5905.43|5904.73|18
1731999110000|2024-11-19 06:51:50|5905.18|5904.48|5905.18|5904.48|5905.18|5904.48|5905.18|5904.48|23
1731999120000|2024-11-19 06:52:00|5905.3|5904.6|5905.18|5904.48|5905.3|5904.6|5905.18|5904.48|8
1731999140000|2024-11-19 06:52:20|||||||||4
1731999160000|2024-11-19 06:52:40|5904.93|5904.23|5904.68|5903.98|5904.93|5904.23|5904.68|5903.98|35
1731999170000|2024-11-19 06:52:50|||||||||2
1731999180000|2024-11-19 06:53:00|5904.43|5903.73|5904.43|5903.73|5904.43|5903.73|5904.43|5903.73|15
1731999200000|2024-11-19 06:53:20|5904.55|5903.85|5904.68|5903.98|5904.68|5903.98|5904.55|5903.85|6
1731999230000|2024-11-19 06:53:50|5904.55|5903.85|5904.43|5903.73|5904.55|5903.85|5904.43|5903.73|16
1731999240000|2024-11-19 06:54:00|5904.3|5903.6|5904.3|5903.6|5904.3|5903.6|5904.3|5903.6|19
1731999250000|2024-11-19 06:54:10|5904.18|5903.48|5904.18|5903.48|5904.18|5903.48|5904.18|5903.48|1
1731999260000|2024-11-19 06:54:20|5904.05|5903.35|5904.05|5903.35|5904.18|5903.48|5904.05|5903.35|12
1731999270000|2024-11-19 06:54:30|5904.18|5903.48|5904.18|5903.48|5904.18|5903.48|5904.18|5903.48|2
1731999280000|2024-11-19 06:54:40|5904.05|5903.35|5903.93|5903.23|5904.05|5903.35|5903.93|5903.23|2
1731999290000|2024-11-19 06:54:50|||||||||1
1731999300000|2024-11-19 06:55:00|5904.05|5903.35|5903.93|5903.23|5904.18|5903.48|5903.93|5903.23|49
1731999310000|2024-11-19 06:55:10|5903.68|5902.98|5903.93|5903.23|5903.93|5903.23|5903.68|5902.98|41
1731999330000|2024-11-19 06:55:30|5904.18|5903.48|5904.18|5903.48|5904.18|5903.48|5904.18|5903.48|20
1731999340000|2024-11-19 06:55:40|||||||||1
1731999370000|2024-11-19 06:56:10|5904.05|5903.35|5903.93|5903.23|5904.05|5903.35|5903.93|5903.23|2
1731999390000|2024-11-19 06:56:30|||||||||3
1731999410000|2024-11-19 06:56:50|5903.8|5903.1|5903.68|5902.98|5903.8|5903.1|5903.68|5902.98|17
1731999420000|2024-11-19 06:57:00|5903.43|5902.73|5903.43|5902.73|5903.43|5902.73|5903.43|5902.73|22
1731999430000|2024-11-19 06:57:10|||||||||4
1731999440000|2024-11-19 06:57:20|||||||||8
1731999450000|2024-11-19 06:57:30|5903.55|5902.85|5903.93|5903.23|5903.93|5903.23|5903.43|5902.73|38
1731999470000|2024-11-19 06:57:50|5903.8|5903.1|5903.68|5902.98|5903.8|5903.1|5903.68|5902.98|18
1731999480000|2024-11-19 06:58:00|5903.55|5902.85|5903.68|5902.98|5903.68|5902.98|5903.55|5902.85|4
1731999490000|2024-11-19 06:58:10|5903.55|5902.85|5903.43|5902.73|5903.55|5902.85|5903.43|5902.73|0
1731999500000|2024-11-19 06:58:20|5903.55|5902.85|5903.55|5902.85|5903.55|5902.85|5903.55|5902.85|1
1731999510000|2024-11-19 06:58:30|5903.68|5902.98|5903.68|5902.98|5903.68|5902.98|5903.55|5902.85|3
1731999540000|2024-11-19 06:59:00|5903.43|5902.73|5903.55|5902.85|5903.68|5902.98|5903.43|5902.73|25
1731999550000|2024-11-19 06:59:10|5903.43|5902.73|5903.43|5902.73|5903.43|5902.73|5903.43|5902.73|2
1731999560000|2024-11-19 06:59:20|5903.55|5902.85|5903.68|5902.98|5903.68|5902.98|5903.55|5902.85|10
1731999570000|2024-11-19 06:59:30|5903.8|5903.1|5903.93|5903.23|5903.93|5903.23|5903.8|5903.1|7
1731999590000|2024-11-19 06:59:50|||||||||17
1731999600000|2024-11-19 07:00:00|5904.05|5903.35|5903.43|5902.73|5904.18|5903.48|5903.18|5902.48|55
1731999610000|2024-11-19 07:00:10|5903.3|5902.6|5903.18|5902.48|5903.43|5902.73|5903.18|5902.48|33
1731999620000|2024-11-19 07:00:20|5902.93|5902.23|5903.18|5902.48|5903.18|5902.48|5902.93|5902.23|37
1731999630000|2024-11-19 07:00:30|||||||||3
1731999640000|2024-11-19 07:00:40|5902.93|5902.23|5903.18|5902.48|5903.18|5902.48|5902.93|5902.23|25
1731999650000|2024-11-19 07:00:50|5903.3|5902.6|5902.93|5902.23|5903.43|5902.73|5902.93|5902.23|14
1731999660000|2024-11-19 07:01:00|5903.18|5902.48|5902.55|5901.85|5903.18|5902.48|5902.43|5901.73|57
1731999670000|2024-11-19 07:01:10|5902.68|5901.98|5902.68|5901.98|5902.93|5902.23|5902.55|5901.85|45
1731999680000|2024-11-19 07:01:20|5902.8|5902.1|5902.68|5901.98|5902.8|5902.1|5902.68|5901.98|6
1731999690000|2024-11-19 07:01:30|||||||||7
1731999700000|2024-11-19 07:01:40|5902.93|5902.23|5902.93|5902.23|5903.18|5902.48|5902.93|5902.23|17
1731999710000|2024-11-19 07:01:50|5902.8|5902.1|5902.68|5901.98|5902.8|5902.1|5902.68|5901.98|3
1731999720000|2024-11-19 07:02:00|||||||||2
1731999730000|2024-11-19 07:02:10|||||||||1
1731999740000|2024-11-19 07:02:20|5902.55|5901.85|5902.68|5901.98|5902.68|5901.98|5902.43|5901.73|14
1731999750000|2024-11-19 07:02:30|5902.43|5901.73|5902.68|5901.98|5902.68|5901.98|5902.43|5901.73|20
1731999760000|2024-11-19 07:02:40|5902.55|5901.85|5902.43|5901.73|5902.55|5901.85|5902.43|5901.73|15
1731999770000|2024-11-19 07:02:50|5902.3|5901.6|5902.18|5901.48|5902.3|5901.6|5902.18|5901.48|39
1731999780000|2024-11-19 07:03:00|||||||||6
1731999800000|2024-11-19 07:03:20|5902.05|5901.35|5902.05|5901.35|5902.18|5901.48|5901.93|5901.23|26
1731999810000|2024-11-19 07:03:30|5902.18|5901.48|5902.18|5901.48|5902.18|5901.48|5902.05|5901.35|9
1731999820000|2024-11-19 07:03:40|5902.05|5901.35|5901.68|5900.98|5902.05|5901.35|5901.68|5900.98|14
1731999830000|2024-11-19 07:03:50|5901.8|5901.1|5902.18|5901.48|5902.18|5901.48|5901.8|5901.1|23
1731999840000|2024-11-19 07:04:00|5902.05|5901.35|5902.43|5901.73|5902.43|5901.73|5902.05|5901.35|18
1731999850000|2024-11-19 07:04:10|5902.55|5901.85|5902.68|5901.98|5902.93|5902.23|5902.55|5901.85|29
1731999860000|2024-11-19 07:04:20|5902.55|5901.85|5902.43|5901.73|5902.55|5901.85|5902.43|5901.73|1
1731999870000|2024-11-19 07:04:30|5902.55|5901.85|5902.68|5901.98|5902.68|5901.98|5902.55|5901.85|2
1731999880000|2024-11-19 07:04:40|5902.55|5901.85|5902.18|5901.48|5902.55|5901.85|5902.18|5901.48|19
1731999900000|2024-11-19 07:05:00|5902.05|5901.35|5901.93|5901.23|5902.05|5901.35|5901.8|5901.1|74
1731999910000|2024-11-19 07:05:10|5901.68|5900.98|5901.55|5900.85|5901.68|5900.98|5901.55|5900.85|26
1731999920000|2024-11-19 07:05:20|5901.68|5900.98|5901.68|5900.98|5901.68|5900.98|5901.68|5900.98|2
1731999930000|2024-11-19 07:05:30|||||||||4
1731999950000|2024-11-19 07:05:50|5901.55|5900.85|5901.68|5900.98|5901.68|5900.98|5901.43|5900.73|8
1731999960000|2024-11-19 07:06:00|5901.55|5900.85|5901.43|5900.73|5901.55|5900.85|5901.43|5900.73|15
1732000000000|2024-11-19 07:06:40|||||||||15
1732000010000|2024-11-19 07:06:50|||||||||16
1732000020000|2024-11-19 07:07:00|5901.55|5900.85|5902.18|5901.48|5902.18|5901.48|5901.55|5900.85|38
1732000030000|2024-11-19 07:07:10|5902.05|5901.35|5901.8|5901.1|5902.05|5901.35|5901.8|5901.1|10
1732000040000|2024-11-19 07:07:20|5901.93|5901.23|5901.55|5900.85|5901.93|5901.23|5901.55|5900.85|4
1732000050000|2024-11-19 07:07:30|5901.68|5900.98|5901.68|5900.98|5901.68|5900.98|5901.43|5900.73|13
1732000060000|2024-11-19 07:07:40|5901.55|5900.85|5901.43|5900.73|5901.55|5900.85|5901.43|5900.73|15
1732000070000|2024-11-19 07:07:50|||||||||14
1732000080000|2024-11-19 07:08:00|5901.3|5900.6|5901.18|5900.48|5901.3|5900.6|5901.18|5900.48|10
1732000090000|2024-11-19 07:08:10|5901.3|5900.6|5901.3|5900.6|5901.3|5900.6|5901.18|5900.48|22
1732000100000|2024-11-19 07:08:20|5901.18|5900.48|5900.93|5900.23|5901.18|5900.48|5900.93|5900.23|18
1732000110000|2024-11-19 07:08:30|5901.05|5900.35|5900.93|5900.23|5901.05|5900.35|5900.93|5900.23|2
1732000120000|2024-11-19 07:08:40|5900.43|5899.73|5900.43|5899.73|5900.43|5899.73|5900.3|5899.6|78
1732000130000|2024-11-19 07:08:50|5900.3|5899.6|5900.43|5899.73|5900.43|5899.73|5900.3|5899.6|9
1732000140000|2024-11-19 07:09:00|5900.55|5899.85|5900.93|5900.23|5900.93|5900.23|5900.55|5899.85|26
1732000150000|2024-11-19 07:09:10|5901.05|5900.35|5901.43|5900.73|5901.43|5900.73|5901.05|5900.35|19
1732000170000|2024-11-19 07:09:30|5901.55|5900.85|5901.68|5900.98|5901.68|5900.98|5901.55|5900.85|12
1732000180000|2024-11-19 07:09:40|5901.8|5901.1|5901.68|5900.98|5901.8|5901.1|5901.68|5900.98|22
1732000190000|2024-11-19 07:09:50|5901.55|5900.85|5901.43|5900.73|5901.55|5900.85|5901.43|5900.73|18
1732000200000|2024-11-19 07:10:00|5901.3|5900.6|5901.43|5900.73|5901.43|5900.73|5901.3|5900.6|11
1732000210000|2024-11-19 07:10:10|5901.3|5900.6|5901.18|5900.48|5901.3|5900.6|5901.18|5900.48|10
1732000220000|2024-11-19 07:10:20|5901.05|5900.35|5901.05|5900.35|5901.18|5900.48|5900.93|5900.23|16
1732000230000|2024-11-19 07:10:30|5901.18|5900.48|5900.8|5900.1|5901.18|5900.48|5900.8|5900.1|39
1732000240000|2024-11-19 07:10:40|5900.68|5899.98|5900.68|5899.98|5900.68|5899.98|5900.68|5899.98|0
1732000250000|2024-11-19 07:10:50|||||||||7
1732000260000|2024-11-19 07:11:00|5900.8|5900.1|5900.68|5899.98|5900.8|5900.1|5900.68|5899.98|24
1732000270000|2024-11-19 07:11:10|5900.8|5900.1|5900.68|5899.98|5900.8|5900.1|5900.68|5899.98|11
1732000280000|2024-11-19 07:11:20|5900.43|5899.73|5900.3|5899.6|5900.43|5899.73|5900.18|5899.48|14
1732000290000|2024-11-19 07:11:30|5900.43|5899.73|5900.3|5899.6|5900.43|5899.73|5900.18|5899.48|30
1732000300000|2024-11-19 07:11:40|5900.43|5899.73|5900.43|5899.73|5900.43|5899.73|5900.43|5899.73|0
1732000310000|2024-11-19 07:11:50|5900.3|5899.6|5900.3|5899.6|5900.43|5899.73|5900.3|5899.6|13
1732000320000|2024-11-19 07:12:00|5900.43|5899.73|5900.3|5899.6|5900.43|5899.73|5900.3|5899.6|47
1732000330000|2024-11-19 07:12:10|5900.43|5899.73|5900.18|5899.48|5900.43|5899.73|5900.18|5899.48|6
1732000340000|2024-11-19 07:12:20|5900.05|5899.35|5899.93|5899.23|5900.18|5899.48|5899.93|5899.23|15
1732000350000|2024-11-19 07:12:30|5899.68|5898.98|5899.8|5899.1|5899.8|5899.1|5899.68|5898.98|16
1732000360000|2024-11-19 07:12:40|5899.93|5899.23|5899.93|5899.23|5899.93|5899.23|5899.68|5898.98|16
1732000370000|2024-11-19 07:12:50|5900.05|5899.35|5899.93|5899.23|5900.05|5899.35|5899.93|5899.23|2
1732000380000|2024-11-19 07:13:00|5900.05|5899.35|5899.93|5899.23|5900.18|5899.48|5899.93|5899.23|6
1732000390000|2024-11-19 07:13:10|5899.68|5898.98|5899.43|5898.73|5899.68|5898.98|5899.43|5898.73|64
1732000400000|2024-11-19 07:13:20|5899.55|5898.85|5899.55|5898.85|5899.68|5898.98|5899.43|5898.73|24
1732000410000|2024-11-19 07:13:30|5899.68|5898.98|5899.43|5898.73|5899.68|5898.98|5899.43|5898.73|42
1732000420000|2024-11-19 07:13:40|||||||||11
1732000430000|2024-11-19 07:13:50|5899.55|5898.85|5899.43|5898.73|5899.55|5898.85|5899.18|5898.48|31
1732000440000|2024-11-19 07:14:00|5899.3|5898.6|5899.43|5898.73|5899.43|5898.73|5899.18|5898.48|16
1732000450000|2024-11-19 07:14:10|5899.68|5898.98|5899.68|5898.98|5899.8|5899.1|5899.68|5898.98|16
1732000460000|2024-11-19 07:14:20|||||||||11
1732000470000|2024-11-19 07:14:30|||||||||6
1732000480000|2024-11-19 07:14:40|5899.8|5899.1|5899.8|5899.1|5900.18|5899.48|5899.8|5899.1|38
1732000490000|2024-11-19 07:14:50|5899.68|5898.98|5899.93|5899.23|5899.93|5899.23|5899.68|5898.98|16
1732000500000|2024-11-19 07:15:00|5900.05|5899.35|5900.18|5899.48|5900.18|5899.48|5900.05|5899.35|17
1732000510000|2024-11-19 07:15:10|5900.05|5899.35|5899.93|5899.23|5900.05|5899.35|5899.8|5899.1|9
1732000520000|2024-11-19 07:15:20|5899.8|5899.1|5900.18|5899.48|5900.18|5899.48|5899.8|5899.1|10
1732000530000|2024-11-19 07:15:30|||||||||1
1732000540000|2024-11-19 07:15:40|||||||||10
1732000550000|2024-11-19 07:15:50|5900.3|5899.6|5900.18|5899.48|5900.3|5899.6|5900.18|5899.48|10
1732000560000|2024-11-19 07:16:00|5899.93|5899.23|5900.18|5899.48|5900.3|5899.6|5899.93|5899.23|26
1732000570000|2024-11-19 07:16:10|5900.05|5899.35|5900.43|5899.73|5900.43|5899.73|5899.93|5899.23|4
1732000590000|2024-11-19 07:16:30|5900.3|5899.6|5900.43|5899.73|5900.43|5899.73|5900.3|5899.6|10
1732000600000|2024-11-19 07:16:40|5900.55|5899.85|5900.55|5899.85|5900.55|5899.85|5900.55|5899.85|10
1732000610000|2024-11-19 07:16:50|5900.68|5899.98|5900.68|5899.98|5900.68|5899.98|5900.43|5899.73|5
1732000620000|2024-11-19 07:17:00|5900.55|5899.85|5900.93|5900.23|5900.93|5900.23|5900.55|5899.85|16
1732000630000|2024-11-19 07:17:10|||||||||1
1732000640000|2024-11-19 07:17:20|5900.68|5899.98|5900.43|5899.73|5900.68|5899.98|5900.43|5899.73|11
1732000650000|2024-11-19 07:17:30|5900.3|5899.6|5900.18|5899.48|5900.43|5899.73|5900.18|5899.48|28
1732000670000|2024-11-19 07:17:50|5900.3|5899.6|5900.43|5899.73|5900.43|5899.73|5900.3|5899.6|15
1732000680000|2024-11-19 07:18:00|5900.55|5899.85|5900.43|5899.73|5900.68|5899.98|5900.3|5899.6|13
1732000690000|2024-11-19 07:18:10|5900.3|5899.6|5900.18|5899.48|5900.3|5899.6|5900.18|5899.48|13
1732000700000|2024-11-19 07:18:20|5900.3|5899.6|5900.43|5899.73|5900.43|5899.73|5900.3|5899.6|5
1732000710000|2024-11-19 07:18:30|5900.55|5899.85|5900.55|5899.85|5900.55|5899.85|5900.55|5899.85|7
1732000720000|2024-11-19 07:18:40|5900.68|5899.98|5900.8|5900.1|5900.8|5900.1|5900.68|5899.98|6
1732000730000|2024-11-19 07:18:50|5900.93|5900.23|5900.93|5900.23|5900.93|5900.23|5900.93|5900.23|0
1732000740000|2024-11-19 07:19:00|5900.8|5900.1|5900.93|5900.23|5900.93|5900.23|5900.8|5900.1|14
1732000750000|2024-11-19 07:19:10|5900.8|5900.1|5901.18|5900.48|5901.18|5900.48|5900.68|5899.98|41
1732000760000|2024-11-19 07:19:20|5900.93|5900.23|5901.05|5900.35|5901.05|5900.35|5900.93|5900.23|14
1732000770000|2024-11-19 07:19:30|5901.18|5900.48|5901.43|5900.73|5901.43|5900.73|5900.93|5900.23|13
1732000780000|2024-11-19 07:19:40|5901.68|5900.98|5901.68|5900.98|5901.68|5900.98|5901.68|5900.98|43
1732000790000|2024-11-19 07:19:50|||||||||7
1732000800000|2024-11-19 07:20:00|5901.8|5901.1|5901.93|5901.23|5902.05|5901.35|5901.8|5901.1|30
1732000810000|2024-11-19 07:20:10|5901.8|5901.1|5901.93|5901.23|5901.93|5901.23|5901.68|5900.98|10
1732000820000|2024-11-19 07:20:20|5902.05|5901.35|5902.18|5901.48|5902.18|5901.48|5902.05|5901.35|25
1732000830000|2024-11-19 07:20:30|5902.05|5901.35|5902.18|5901.48|5902.18|5901.48|5902.05|5901.35|9
1732000840000|2024-11-19 07:20:40|||||||||2
1732000850000|2024-11-19 07:20:50|5902.3|5901.6|5902.43|5901.73|5902.55|5901.85|5902.3|5901.6|18
1732000860000|2024-11-19 07:21:00|||||||||1
1732000870000|2024-11-19 07:21:10|5902.68|5901.98|5902.43|5901.73|5902.68|5901.98|5902.43|5901.73|13
1732000880000|2024-11-19 07:21:20|||||||||7
1732000890000|2024-11-19 07:21:30|5902.55|5901.85|5902.93|5902.23|5902.93|5902.23|5902.43|5901.73|19
1732000900000|2024-11-19 07:21:40|5902.8|5902.1|5902.93|5902.23|5902.93|5902.23|5902.68|5901.98|18
1732000910000|2024-11-19 07:21:50|||||||||1
1732000920000|2024-11-19 07:22:00|5903.05|5902.35|5902.93|5902.23|5903.18|5902.48|5902.93|5902.23|15
1732000930000|2024-11-19 07:22:10|5903.05|5902.35|5902.93|5902.23|5903.18|5902.48|5902.93|5902.23|29
1732000940000|2024-11-19 07:22:20|5903.18|5902.48|5903.18|5902.48|5903.18|5902.48|5902.93|5902.23|44
1732000950000|2024-11-19 07:22:30|5903.43|5902.73|5903.43|5902.73|5903.43|5902.73|5903.43|5902.73|24
1732000960000|2024-11-19 07:22:40|||||||||20
1732000970000|2024-11-19 07:22:50|5903.55|5902.85|5903.18|5902.48|5903.55|5902.85|5903.18|5902.48|20
1732000980000|2024-11-19 07:23:00|5903.3|5902.6|5903.43|5902.73|5903.55|5902.85|5903.18|5902.48|15
1732000990000|2024-11-19 07:23:10|5903.18|5902.48|5903.18|5902.48|5903.18|5902.48|5903.18|5902.48|29
1732001000000|2024-11-19 07:23:20|||||||||12
1732001010000|2024-11-19 07:23:30|||||||||20
1732001020000|2024-11-19 07:23:40|||||||||3
1732001030000|2024-11-19 07:23:50|5903.43|5902.73|5903.43|5902.73|5903.55|5902.85|5903.43|5902.73|38
1732001040000|2024-11-19 07:24:00|5903.68|5902.98|5903.18|5902.48|5903.68|5902.98|5903.18|5902.48|23
1732001050000|2024-11-19 07:24:10|||||||||2
1732001060000|2024-11-19 07:24:20|5903.3|5902.6|5903.18|5902.48|5903.43|5902.73|5903.18|5902.48|15
1732001070000|2024-11-19 07:24:30|5903.3|5902.6|5903.18|5902.48|5903.43|5902.73|5903.18|5902.48|6
1732001090000|2024-11-19 07:24:50|5903.43|5902.73|5903.43|5902.73|5903.43|5902.73|5903.3|5902.6|9
1732001100000|2024-11-19 07:25:00|5903.3|5902.6|5903.43|5902.73|5903.43|5902.73|5903.18|5902.48|30
1732001110000|2024-11-19 07:25:10|5903.3|5902.6|5903.43|5902.73|5903.43|5902.73|5903.3|5902.6|5
1732001120000|2024-11-19 07:25:20|5903.3|5902.6|5903.18|5902.48|5903.3|5902.6|5903.18|5902.48|1
1732001130000|2024-11-19 07:25:30|5902.93|5902.23|5902.93|5902.23|5902.93|5902.23|5902.8|5902.1|53
1732001140000|2024-11-19 07:25:40|5902.8|5902.1|5902.43|5901.73|5902.93|5902.23|5902.43|5901.73|21
1732001150000|2024-11-19 07:25:50|5902.3|5901.6|5902.18|5901.48|5902.43|5901.73|5902.18|5901.48|23
1732001160000|2024-11-19 07:26:00|5902.3|5901.6|5902.18|5901.48|5902.3|5901.6|5902.18|5901.48|7
1732001170000|2024-11-19 07:26:10|5902.3|5901.6|5902.3|5901.6|5902.3|5901.6|5902.3|5901.6|2
1732001180000|2024-11-19 07:26:20|5902.43|5901.73|5902.43|5901.73|5902.43|5901.73|5902.43|5901.73|2
1732001190000|2024-11-19 07:26:30|5902.55|5901.85|5902.55|5901.85|5902.55|5901.85|5902.55|5901.85|33
1732001200000|2024-11-19 07:26:40|5902.43|5901.73|5902.68|5901.98|5902.93|5902.23|5902.43|5901.73|30
1732001210000|2024-11-19 07:26:50|5902.43|5901.73|5902.55|5901.85|5902.55|5901.85|5902.43|5901.73|9
1732001220000|2024-11-19 07:27:00|5902.43|5901.73|5902.43|5901.73|5902.43|5901.73|5902.43|5901.73|0
1732001230000|2024-11-19 07:27:10|||||||||8
1732001240000|2024-11-19 07:27:20|5902.3|5901.6|5902.18|5901.48|5902.43|5901.73|5902.18|5901.48|8
1732001250000|2024-11-19 07:27:30|5902.3|5901.6|5902.18|5901.48|5902.43|5901.73|5902.18|5901.48|2
1732001260000|2024-11-19 07:27:40|5902.3|5901.6|5902.43|5901.73|5902.43|5901.73|5902.18|5901.48|12
1732001270000|2024-11-19 07:27:50|5902.55|5901.85|5902.68|5901.98|5902.68|5901.98|5902.55|5901.85|8
1732001280000|2024-11-19 07:28:00|5902.55|5901.85|5902.43|5901.73|5902.55|5901.85|5902.43|5901.73|7
1732001290000|2024-11-19 07:28:10|5902.18|5901.48|5902.43|5901.73|5902.43|5901.73|5902.18|5901.48|13
1732001300000|2024-11-19 07:28:20|5902.68|5901.98|5902.68|5901.98|5902.68|5901.98|5902.68|5901.98|6
1732001320000|2024-11-19 07:28:40|5902.8|5902.1|5902.68|5901.98|5902.8|5902.1|5902.55|5901.85|19
1732001340000|2024-11-19 07:29:00|5902.8|5902.1|5902.93|5902.23|5902.93|5902.23|5902.8|5902.1|17
1732001350000|2024-11-19 07:29:10|5903.18|5902.48|5903.18|5902.48|5903.18|5902.48|5903.18|5902.48|6
1732001360000|2024-11-19 07:29:20|5903.05|5902.35|5902.93|5902.23|5903.18|5902.48|5902.93|5902.23|18
1732001390000|2024-11-19 07:29:50|||||||||2
1732001400000|2024-11-19 07:30:00|5903.18|5902.48|5903.18|5902.48|5903.43|5902.73|5903.18|5902.48|31
1732001410000|2024-11-19 07:30:10|5903.05|5902.35|5902.93|5902.23|5903.18|5902.48|5902.93|5902.23|12
1732001420000|2024-11-19 07:30:20|5903.18|5902.48|5903.93|5903.23|5903.93|5903.23|5903.05|5902.35|59
1732001430000|2024-11-19 07:30:30|5904.05|5903.35|5903.93|5903.23|5904.05|5903.35|5903.93|5903.23|20
1732001440000|2024-11-19 07:30:40|5903.8|5903.1|5903.8|5903.1|5903.93|5903.23|5903.8|5903.1|30
1732001450000|2024-11-19 07:30:50|5903.93|5903.23|5903.93|5903.23|5903.93|5903.23|5903.93|5903.23|36
1732001460000|2024-11-19 07:31:00|5903.8|5903.1|5903.8|5903.1|5903.8|5903.1|5903.68|5902.98|11
1732001470000|2024-11-19 07:31:10|5903.93|5903.23|5904.05|5903.35|5904.05|5903.35|5903.93|5903.23|3
1732001480000|2024-11-19 07:31:20|5904.18|5903.48|5904.18|5903.48|5904.3|5903.6|5904.18|5903.48|5
1732001500000|2024-11-19 07:31:40|5904.68|5903.98|5904.68|5903.98|5904.68|5903.98|5904.68|5903.98|46
1732001510000|2024-11-19 07:31:50|5904.93|5904.23|5904.93|5904.23|5904.93|5904.23|5904.93|5904.23|35
1732001520000|2024-11-19 07:32:00|5905.05|5904.35|5904.93|5904.23|5905.18|5904.48|5904.93|5904.23|22
1732001530000|2024-11-19 07:32:10|5905.05|5904.35|5905.05|5904.35|5905.18|5904.48|5904.93|5904.23|44
1732001540000|2024-11-19 07:32:20|5904.93|5904.23|5905.3|5904.6|5905.3|5904.6|5904.68|5903.98|61
1732001550000|2024-11-19 07:32:30|5905.18|5904.48|5905.43|5904.73|5905.43|5904.73|5905.18|5904.48|8
1732001560000|2024-11-19 07:32:40|5905.3|5904.6|5905.18|5904.48|5905.43|5904.73|5905.18|5904.48|37
1732001570000|2024-11-19 07:32:50|5905.3|5904.6|5905.18|5904.48|5905.43|5904.73|5904.93|5904.23|55
1732001590000|2024-11-19 07:33:10|5904.93|5904.23|5905.18|5904.48|5905.43|5904.73|5904.93|5904.23|24
1732001600000|2024-11-19 07:33:20|5905.05|5904.35|5905.18|5904.48|5905.18|5904.48|5905.05|5904.35|27
1732001610000|2024-11-19 07:33:30|||||||||2
1732001620000|2024-11-19 07:33:40|5904.93|5904.23|5905.18|5904.48|5905.18|5904.48|5904.93|5904.23|17
1732001630000|2024-11-19 07:33:50|5905.05|5904.35|5905.18|5904.48|5905.18|5904.48|5904.93|5904.23|14
1732001640000|2024-11-19 07:34:00|5904.93|5904.23|5905.05|5904.35|5905.05|5904.35|5904.93|5904.23|18
1732001650000|2024-11-19 07:34:10|5905.18|5904.48|5904.68|5903.98|5905.18|5904.48|5904.68|5903.98|15
1732001660000|2024-11-19 07:34:20|5904.8|5904.1|5904.68|5903.98|5904.93|5904.23|5904.68|5903.98|10
1732001670000|2024-11-19 07:34:30|5904.43|5903.73|5904.68|5903.98|5904.68|5903.98|5904.43|5903.73|29
1732001680000|2024-11-19 07:34:40|||||||||2
1732001690000|2024-11-19 07:34:50|5904.43|5903.73|5904.43|5903.73|5904.43|5903.73|5904.43|5903.73|26
1732001700000|2024-11-19 07:35:00|||||||||10
1732001710000|2024-11-19 07:35:10|5904.68|5903.98|5904.68|5903.98|5904.68|5903.98|5904.68|5903.98|8
1732001720000|2024-11-19 07:35:20|5904.93|5904.23|5904.68|5903.98|5904.93|5904.23|5904.68|5903.98|55
1732001730000|2024-11-19 07:35:30|5904.43|5903.73|5904.43|5903.73|5904.55|5903.85|5904.43|5903.73|32
1732001740000|2024-11-19 07:35:40|5904.55|5903.85|5904.43|5903.73|5904.68|5903.98|5904.43|5903.73|16
1732001750000|2024-11-19 07:35:50|5904.68|5903.98|5904.68|5903.98|5904.68|5903.98|5904.68|5903.98|31
1732001760000|2024-11-19 07:36:00|5904.43|5903.73|5904.43|5903.73|5904.43|5903.73|5904.43|5903.73|5
1732001770000|2024-11-19 07:36:10|5904.3|5903.6|5904.43|5903.73|5904.55|5903.85|5904.3|5903.6|111
1732001780000|2024-11-19 07:36:20|5904.55|5903.85|5904.43|5903.73|5904.55|5903.85|5904.43|5903.73|20
1732001800000|2024-11-19 07:36:40|5904.3|5903.6|5904.43|5903.73|5904.43|5903.73|5904.3|5903.6|83
1732001810000|2024-11-19 07:36:50|5904.3|5903.6|5904.43|5903.73|5904.43|5903.73|5904.3|5903.6|59
1732001820000|2024-11-19 07:37:00|5904.55|5903.85|5904.68|5903.98|5904.68|5903.98|5904.55|5903.85|21
1732001830000|2024-11-19 07:37:10|5904.93|5904.23|5904.93|5904.23|5904.93|5904.23|5904.93|5904.23|11
1732001840000|2024-11-19 07:37:20|5904.8|5904.1|5904.93|5904.23|5904.93|5904.23|5904.68|5903.98|11
1732001850000|2024-11-19 07:37:30|||||||||1
1732001860000|2024-11-19 07:37:40|||||||||1
1732001870000|2024-11-19 07:37:50|5905.05|5904.35|5905.18|5904.48|5905.18|5904.48|5905.05|5904.35|20
1732001880000|2024-11-19 07:38:00|5905.05|5904.35|5904.93|5904.23|5905.18|5904.48|5904.93|5904.23|25
1732001890000|2024-11-19 07:38:10|5905.05|5904.35|5905.18|5904.48|5905.18|5904.48|5905.05|5904.35|5
1732001900000|2024-11-19 07:38:20|||||||||3
1732001910000|2024-11-19 07:38:30|||||||||1
1732001930000|2024-11-19 07:38:50|5905.3|5904.6|5905.18|5904.48|5905.3|5904.6|5904.93|5904.23|31
1732001940000|2024-11-19 07:39:00|5905.3|5904.6|5905.68|5904.98|5905.68|5904.98|5905.3|5904.6|22
1732001950000|2024-11-19 07:39:10|5905.55|5904.85|5905.43|5904.73|5905.68|5904.98|5905.43|5904.73|27
1732001960000|2024-11-19 07:39:20|5905.55|5904.85|5905.68|5904.98|5905.68|5904.98|5905.43|5904.73|6
1732001970000|2024-11-19 07:39:30|5905.93|5905.23|5906.05|5905.35|5906.18|5905.48|5905.93|5905.23|46
1732001980000|2024-11-19 07:39:40|5906.18|5905.48|5905.8|5905.1|5906.18|5905.48|5905.68|5904.98|45
1732001990000|2024-11-19 07:39:50|5905.68|5904.98|5905.68|5904.98|5905.68|5904.98|5905.68|5904.98|0
1732002000000|2024-11-19 07:40:00|5905.8|5905.1|5905.68|5904.98|5905.93|5905.23|5905.68|5904.98|21
1732002010000|2024-11-19 07:40:10|5905.8|5905.1|5905.68|5904.98|5905.8|5905.1|5905.68|5904.98|21
1732002020000|2024-11-19 07:40:20|5905.55|5904.85|5905.43|5904.73|5905.55|5904.85|5905.43|5904.73|6
1732002030000|2024-11-19 07:40:30|||||||||13
1732002040000|2024-11-19 07:40:40|5905.3|5904.6|5905.18|5904.48|5905.43|5904.73|5905.18|5904.48|12
1732002050000|2024-11-19 07:40:50|5905.43|5904.73|5905.43|5904.73|5905.43|5904.73|5905.43|5904.73|8
1732002060000|2024-11-19 07:41:00|5905.3|5904.6|5905.43|5904.73|5905.43|5904.73|5905.3|5904.6|10
1732002070000|2024-11-19 07:41:10|5905.3|5904.6|5905.43|5904.73|5905.55|5904.85|5905.18|5904.48|15
1732002080000|2024-11-19 07:41:20|5905.18|5904.48|5905.18|5904.48|5905.18|5904.48|5905.18|5904.48|4
1732002090000|2024-11-19 07:41:30|5905.3|5904.6|5905.43|5904.73|5905.43|5904.73|5905.18|5904.48|12
1732002100000|2024-11-19 07:41:40|5905.3|5904.6|5905.3|5904.6|5905.3|5904.6|5905.3|5904.6|20
1732002110000|2024-11-19 07:41:50|5905.43|5904.73|5905.43|5904.73|5905.43|5904.73|5905.43|5904.73|0
1732002120000|2024-11-19 07:42:00|5905.3|5904.6|5905.18|5904.48|5905.43|5904.73|5905.05|5904.35|24
1732002130000|2024-11-19 07:42:10|5905.3|5904.6|5905.18|5904.48|5905.43|5904.73|5905.18|5904.48|21
1732002150000|2024-11-19 07:42:30|||||||||6
1732002170000|2024-11-19 07:42:50|5905.3|5904.6|5905.18|5904.48|5905.3|5904.6|5905.18|5904.48|9
1732002180000|2024-11-19 07:43:00|5905.05|5904.35|5904.93|5904.23|5905.18|5904.48|5904.93|5904.23|14
1732002190000|2024-11-19 07:43:10|5905.05|5904.35|5905.18|5904.48|5905.18|5904.48|5904.93|5904.23|19
1732002200000|2024-11-19 07:43:20|5905.05|5904.35|5904.93|5904.23|5905.05|5904.35|5904.68|5903.98|104
1732002210000|2024-11-19 07:43:30|||||||||27
1732002220000|2024-11-19 07:43:40|5905.18|5904.48|5905.43|5904.73|5905.43|5904.73|5905.18|5904.48|18
1732002230000|2024-11-19 07:43:50|5905.3|5904.6|5905.43|5904.73|5905.43|5904.73|5905.3|5904.6|10
1732002240000|2024-11-19 07:44:00|||||||||5
1732002250000|2024-11-19 07:44:10|5905.3|5904.6|5905.18|5904.48|5905.43|5904.73|5905.18|5904.48|13
1732002260000|2024-11-19 07:44:20|5905.05|5904.35|5905.18|5904.48|5905.18|5904.48|5905.05|5904.35|20
1732002270000|2024-11-19 07:44:30|5905.3|5904.6|5905.18|5904.48|5905.43|5904.73|5905.18|5904.48|18
1732002280000|2024-11-19 07:44:40|5905.3|5904.6|5905.43|5904.73|5905.43|5904.73|5905.3|5904.6|6
1732002300000|2024-11-19 07:45:00|5905.18|5904.48|5905.3|5904.6|5905.43|5904.73|5905.18|5904.48|24
1732002310000|2024-11-19 07:45:10|5905.18|5904.48|5905.43|5904.73|5905.43|5904.73|5905.18|5904.48|3
1732002320000|2024-11-19 07:45:20|5905.18|5904.48|5905.43|5904.73|5905.43|5904.73|5905.18|5904.48|17
1732002350000|2024-11-19 07:45:50|5905.18|5904.48|5905.18|5904.48|5905.18|5904.48|5905.18|5904.48|4
1732002360000|2024-11-19 07:46:00|5905.3|5904.6|5905.43|5904.73|5905.43|5904.73|5905.3|5904.6|7
1732002370000|2024-11-19 07:46:10|5905.3|5904.6|5905.18|5904.48|5905.3|5904.6|5905.18|5904.48|10
1732002390000|2024-11-19 07:46:30|5904.93|5904.23|5904.93|5904.23|5904.93|5904.23|5904.93|5904.23|5
1732002400000|2024-11-19 07:46:40|5904.8|5904.1|5904.68|5903.98|5904.8|5904.1|5904.68|5903.98|6
1732002410000|2024-11-19 07:46:50|5904.55|5903.85|5904.68|5903.98|5904.68|5903.98|5904.43|5903.73|27
1732002420000|2024-11-19 07:47:00|5904.93|5904.23|5904.68|5903.98|5904.93|5904.23|5904.68|5903.98|42
1732002440000|2024-11-19 07:47:20|5904.8|5904.1|5904.93|5904.23|5904.93|5904.23|5904.8|5904.1|15
1732002450000|2024-11-19 07:47:30|||||||||12
1732002460000|2024-11-19 07:47:40|5904.8|5904.1|5904.93|5904.23|5904.93|5904.23|5904.8|5904.1|2
1732002470000|2024-11-19 07:47:50|5905.05|5904.35|5904.68|5903.98|5905.05|5904.35|5904.68|5903.98|16
1732002480000|2024-11-19 07:48:00|5904.93|5904.23|5904.68|5903.98|5904.93|5904.23|5904.68|5903.98|37
1732002490000|2024-11-19 07:48:10|5904.8|5904.1|5904.93|5904.23|5904.93|5904.23|5904.8|5904.1|13
1732002500000|2024-11-19 07:48:20|5904.8|5904.1|5904.55|5903.85|5904.8|5904.1|5904.55|5903.85|8
1732002510000|2024-11-19 07:48:30|5904.68|5903.98|5904.43|5903.73|5904.68|5903.98|5904.43|5903.73|0
1732002530000|2024-11-19 07:48:50|||||||||4
1732002540000|2024-11-19 07:49:00|5904.68|5903.98|5904.68|5903.98|5904.68|5903.98|5904.68|5903.98|86
1732002550000|2024-11-19 07:49:10|5904.8|5904.1|5904.93|5904.23|5904.93|5904.23|5904.68|5903.98|35
1732002560000|2024-11-19 07:49:20|5905.05|5904.35|5904.93|5904.23|5905.05|5904.35|5904.93|5904.23|43
1732002570000|2024-11-19 07:49:30|5904.68|5903.98|5904.68|5903.98|5904.93|5904.23|5904.68|5903.98|61
1732002600000|2024-11-19 07:50:00|5904.8|5904.1|5904.68|5903.98|5904.8|5904.1|5904.68|5903.98|22
1732002610000|2024-11-19 07:50:10|5904.43|5903.73|5904.43|5903.73|5904.43|5903.73|5904.43|5903.73|29
1732002620000|2024-11-19 07:50:20|5904.55|5903.85|5904.68|5903.98|5904.68|5903.98|5904.55|5903.85|16
1732002630000|2024-11-19 07:50:30|5904.8|5904.1|5904.93|5904.23|5905.18|5904.48|5904.8|5904.1|65
1732002650000|2024-11-19 07:50:50|5904.68|5903.98|5904.68|5903.98|5904.93|5904.23|5904.68|5903.98|21
1732002660000|2024-11-19 07:51:00|5904.8|5904.1|5904.93|5904.23|5904.93|5904.23|5904.68|5903.98|27
1732002690000|2024-11-19 07:51:30|||||||||7
1732002700000|2024-11-19 07:51:40|5905.05|5904.35|5904.93|5904.23|5905.18|5904.48|5904.93|5904.23|41
1732002710000|2024-11-19 07:51:50|5904.68|5903.98|5904.68|5903.98|5904.68|5903.98|5904.68|5903.98|10
1732002720000|2024-11-19 07:52:00|||||||||1
1732002740000|2024-11-19 07:52:20|5904.8|5904.1|5904.93|5904.23|5904.93|5904.23|5904.68|5903.98|32
1732002750000|2024-11-19 07:52:30|5905.05|5904.35|5905.05|5904.35|5905.18|5904.48|5905.05|5904.35|15
1732002760000|2024-11-19 07:52:40|5905.18|5904.48|5905.18|5904.48|5905.18|5904.48|5905.05|5904.35|3
1732002780000|2024-11-19 07:53:00|||||||||14
1732002790000|2024-11-19 07:53:10|5904.93|5904.23|5905.18|5904.48|5905.18|5904.48|5904.93|5904.23|23
1732002800000|2024-11-19 07:53:20|5905.05|5904.35|5905.55|5904.85|5905.55|5904.85|5904.93|5904.23|26
1732002810000|2024-11-19 07:53:30|5905.43|5904.73|5905.43|5904.73|5905.55|5904.85|5905.43|5904.73|2
1732002820000|2024-11-19 07:53:40|||||||||8
1732002830000|2024-11-19 07:53:50|5905.18|5904.48|5905.18|5904.48|5905.18|5904.48|5905.18|5904.48|11
1732002840000|2024-11-19 07:54:00|5905.43|5904.73|5905.18|5904.48|5905.43|5904.73|5905.18|5904.48|20
1732002850000|2024-11-19 07:54:10|5905.3|5904.6|5905.18|5904.48|5905.43|5904.73|5905.18|5904.48|4
1732002870000|2024-11-19 07:54:30|5905.05|5904.35|5905.18|5904.48|5905.18|5904.48|5904.93|5904.23|15
1732002880000|2024-11-19 07:54:40|||||||||2
1732002910000|2024-11-19 07:55:10|5904.93|5904.23|5904.93|5904.23|5905.05|5904.35|5904.93|5904.23|9
1732002920000|2024-11-19 07:55:20|5904.68|5903.98|5904.68|5903.98|5904.68|5903.98|5904.68|5903.98|27
1732002940000|2024-11-19 07:55:40|5904.55|5903.85|5904.43|5903.73|5904.68|5903.98|5904.43|5903.73|71
1732002960000|2024-11-19 07:56:00|5903.8|5903.1|5903.18|5902.48|5903.8|5903.1|5902.68|5901.98|410
1732002970000|2024-11-19 07:56:10|5903.05|5902.35|5903.68|5902.98|5903.68|5902.98|5903.05|5902.35|80
1732002980000|2024-11-19 07:56:20|5903.8|5903.1|5903.68|5902.98|5903.8|5903.1|5903.68|5902.98|38
1732002990000|2024-11-19 07:56:30|5903.43|5902.73|5902.93|5902.23|5903.43|5902.73|5902.93|5902.23|9
1732003000000|2024-11-19 07:56:40|5903.05|5902.35|5903.43|5902.73|5903.43|5902.73|5903.05|5902.35|37
1732003010000|2024-11-19 07:56:50|||||||||5
1732003020000|2024-11-19 07:57:00|5903.68|5902.98|5903.55|5902.85|5903.68|5902.98|5903.43|5902.73|15
1732003030000|2024-11-19 07:57:10|5903.43|5902.73|5904.18|5903.48|5904.18|5903.48|5903.43|5902.73|73
1732003040000|2024-11-19 07:57:20|5904.05|5903.35|5904.18|5903.48|5904.18|5903.48|5903.93|5903.23|24
1732003050000|2024-11-19 07:57:30|5904.43|5903.73|5904.43|5903.73|5904.43|5903.73|5904.43|5903.73|14
1732003060000|2024-11-19 07:57:40|||||||||17
1732003070000|2024-11-19 07:57:50|||||||||7
1732003100000|2024-11-19 07:58:20|||||||||15
1732003120000|2024-11-19 07:58:40|5904.3|5903.6|5903.93|5903.23|5904.3|5903.6|5903.93|5903.23|8
1732003130000|2024-11-19 07:58:50|||||||||1
1732003140000|2024-11-19 07:59:00|5903.8|5903.1|5903.68|5902.98|5903.8|5903.1|5903.68|5902.98|19
1732003150000|2024-11-19 07:59:10|5903.55|5902.85|5903.93|5903.23|5903.93|5903.23|5903.43|5902.73|29
1732003160000|2024-11-19 07:59:20|5903.68|5902.98|5903.93|5903.23|5903.93|5903.23|5903.68|5902.98|31
1732003170000|2024-11-19 07:59:30|5903.8|5903.1|5903.93|5903.23|5903.93|5903.23|5903.68|5902.98|7
1732003180000|2024-11-19 07:59:40|5903.8|5903.1|5903.93|5903.23|5903.93|5903.23|5903.68|5902.98|12
1732003190000|2024-11-19 07:59:50|5904.18|5903.48|5903.68|5902.98|5904.18|5903.48|5903.68|5902.98|46
1732003200000|2024-11-19 08:00:00|5903.43|5902.73|5903.43|5902.73|5903.68|5902.98|5903.18|5902.48|85
1732003210000|2024-11-19 08:00:10|5903.55|5902.85|5903.93|5903.23|5904.18|5903.48|5903.18|5902.48|85
1732003220000|2024-11-19 08:00:20|5904.18|5903.48|5904.43|5903.73|5904.43|5903.73|5904.05|5903.35|39
1732003230000|2024-11-19 08:00:30|5904.3|5903.6|5904.68|5903.98|5904.8|5904.1|5904.18|5903.48|94
1732003240000|2024-11-19 08:00:40|5904.8|5904.1|5904.43|5903.73|5904.93|5904.23|5904.43|5903.73|17
1732003250000|2024-11-19 08:00:50|5904.55|5903.85|5904.93|5904.23|5905.05|5904.35|5904.43|5903.73|60
1732003260000|2024-11-19 08:01:00|5905.05|5904.35|5905.18|5904.48|5905.18|5904.48|5904.43|5903.73|81
1732003270000|2024-11-19 08:01:10|5905.3|5904.6|5905.43|5904.73|5905.68|5904.98|5905.18|5904.48|69
1732003280000|2024-11-19 08:01:20|5905.3|5904.6|5905.43|5904.73|5905.68|5904.98|5905.3|5904.6|50
1732003290000|2024-11-19 08:01:30|5905.55|5904.85|5905.68|5904.98|5905.68|5904.98|5905.18|5904.48|43
1732003300000|2024-11-19 08:01:40|5905.55|5904.85|5905.43|5904.73|5905.68|5904.98|5905.3|5904.6|15
1732003310000|2024-11-19 08:01:50|5905.55|5904.85|5905.93|5905.23|5905.93|5905.23|5905.55|5904.85|48
1732003320000|2024-11-19 08:02:00|5905.8|5905.1|5907.05|5906.35|5907.05|5906.35|5905.55|5904.85|157
1732003330000|2024-11-19 08:02:10|5907.18|5906.48|5906.43|5905.73|5907.18|5906.48|5906.43|5905.73|83
1732003340000|2024-11-19 08:02:20|5906.55|5905.85|5906.43|5905.73|5906.68|5905.98|5906.43|5905.73|49
1732003350000|2024-11-19 08:02:30|5906.55|5905.85|5907.05|5906.35|5907.05|5906.35|5906.43|5905.73|33
1732003360000|2024-11-19 08:02:40|5907.18|5906.48|5906.93|5906.23|5907.18|5906.48|5906.93|5906.23|14
1732003370000|2024-11-19 08:02:50|5907.05|5906.35|5906.93|5906.23|5907.18|5906.48|5906.93|5906.23|14
1732003380000|2024-11-19 08:03:00|5907.05|5906.35|5906.93|5906.23|5907.18|5906.48|5906.68|5905.98|45
1732003390000|2024-11-19 08:03:10|5906.8|5906.1|5906.68|5905.98|5906.8|5906.1|5906.68|5905.98|14
1732003400000|2024-11-19 08:03:20|5906.93|5906.23|5906.93|5906.23|5907.18|5906.48|5906.93|5906.23|43
1732003410000|2024-11-19 08:03:30|5906.68|5905.98|5906.18|5905.48|5906.68|5905.98|5906.18|5905.48|66
1732003420000|2024-11-19 08:03:40|5906.3|5905.6|5906.43|5905.73|5906.43|5905.73|5906.18|5905.48|29
1732003430000|2024-11-19 08:03:50|5906.68|5905.98|5906.68|5905.98|5906.93|5906.23|5906.68|5905.98|22
1732003440000|2024-11-19 08:04:00|5906.55|5905.85|5906.93|5906.23|5906.93|5906.23|5906.55|5905.85|17
1732003450000|2024-11-19 08:04:10|5906.8|5906.1|5906.68|5905.98|5906.93|5906.23|5906.68|5905.98|16
1732003460000|2024-11-19 08:04:20|5906.93|5906.23|5906.68|5905.98|5906.93|5906.23|5906.68|5905.98|20
1732003470000|2024-11-19 08:04:30|5907.05|5906.35|5907.18|5906.48|5907.43|5906.73|5906.93|5906.23|107
1732003480000|2024-11-19 08:04:40|5907.3|5906.6|5906.93|5906.23|5907.3|5906.6|5906.68|5905.98|26
1732003490000|2024-11-19 08:04:50|5906.8|5906.1|5907.05|5906.35|5907.05|5906.35|5906.68|5905.98|45
1732003500000|2024-11-19 08:05:00|5906.93|5906.23|5906.93|5906.23|5906.93|5906.23|5906.18|5905.48|131
1732003510000|2024-11-19 08:05:10|5907.05|5906.35|5906.93|5906.23|5907.18|5906.48|5906.93|5906.23|19
1732003520000|2024-11-19 08:05:20|5907.05|5906.35|5907.18|5906.48|5907.18|5906.48|5907.05|5906.35|37
1732003530000|2024-11-19 08:05:30|5907.3|5906.6|5907.55|5906.85|5907.68|5906.98|5907.3|5906.6|49
1732003540000|2024-11-19 08:05:40|5907.43|5906.73|5907.68|5906.98|5907.68|5906.98|5907.3|5906.6|45
1732003550000|2024-11-19 08:05:50|5907.55|5906.85|5907.55|5906.85|5907.68|5906.98|5907.43|5906.73|56
1732003560000|2024-11-19 08:06:00|5907.43|5906.73|5907.43|5906.73|5907.43|5906.73|5907.18|5906.48|36
1732003570000|2024-11-19 08:06:10|5907.18|5906.48|5906.43|5905.73|5907.43|5906.73|5906.43|5905.73|63
1732003580000|2024-11-19 08:06:20|5906.55|5905.85|5906.68|5905.98|5906.68|5905.98|5906.43|5905.73|69
1732003590000|2024-11-19 08:06:30|5906.8|5906.1|5907.43|5906.73|5907.43|5906.73|5906.8|5906.1|28
1732003600000|2024-11-19 08:06:40|5907.3|5906.6|5906.68|5905.98|5907.3|5906.6|5906.68|5905.98|59
1732003610000|2024-11-19 08:06:50|5906.55|5905.85|5906.68|5905.98|5906.68|5905.98|5906.43|5905.73|16
1732003620000|2024-11-19 08:07:00|5906.55|5905.85|5906.3|5905.6|5906.68|5905.98|5906.18|5905.48|51
1732003630000|2024-11-19 08:07:10|5906.18|5905.48|5905.93|5905.23|5906.3|5905.6|5905.68|5904.98|64
1732003640000|2024-11-19 08:07:20|5905.8|5905.1|5905.68|5904.98|5905.93|5905.23|5905.68|5904.98|37
1732003650000|2024-11-19 08:07:30|5905.55|5904.85|5905.18|5904.48|5905.68|5904.98|5905.18|5904.48|41
1732003660000|2024-11-19 08:07:40|5905.05|5904.35|5904.93|5904.23|5905.18|5904.48|5904.93|5904.23|36
1732003670000|2024-11-19 08:07:50|5905.18|5904.48|5904.93|5904.23|5905.18|5904.48|5904.93|5904.23|11
1732003680000|2024-11-19 08:08:00|5904.8|5904.1|5904.43|5903.73|5904.8|5904.1|5904.43|5903.73|27
1732003690000|2024-11-19 08:08:10|5904.55|5903.85|5905.18|5904.48|5905.18|5904.48|5904.55|5903.85|33
1732003700000|2024-11-19 08:08:20|5905.43|5904.73|5905.68|5904.98|5905.68|5904.98|5905.43|5904.73|34
1732003710000|2024-11-19 08:08:30|5905.8|5905.1|5905.68|5904.98|5905.93|5905.23|5905.68|5904.98|13
1732003720000|2024-11-19 08:08:40|5905.8|5905.1|5905.68|5904.98|5905.93|5905.23|5905.68|5904.98|13
1732003730000|2024-11-19 08:08:50|5905.43|5904.73|5905.43|5904.73|5905.55|5904.85|5905.43|5904.73|17
1732003740000|2024-11-19 08:09:00|5905.55|5904.85|5905.18|5904.48|5905.68|5904.98|5905.18|5904.48|18
1732003750000|2024-11-19 08:09:10|5905.43|5904.73|5905.43|5904.73|5905.43|5904.73|5905.18|5904.48|17
1732003760000|2024-11-19 08:09:20|5905.3|5904.6|5904.93|5904.23|5905.3|5904.6|5904.93|5904.23|9
1732003770000|2024-11-19 08:09:30|5904.8|5904.1|5904.68|5903.98|5904.8|5904.1|5904.68|5903.98|10
1732003780000|2024-11-19 08:09:40|5904.93|5904.23|5904.93|5904.23|5904.93|5904.23|5904.93|5904.23|3
1732003790000|2024-11-19 08:09:50|||||||||10
1732003800000|2024-11-19 08:10:00|5904.68|5903.98|5904.55|5903.85|5904.68|5903.98|5903.68|5902.98|84
1732003810000|2024-11-19 08:10:10|5904.68|5903.98|5905.18|5904.48|5905.18|5904.48|5904.68|5903.98|62
1732003820000|2024-11-19 08:10:20|5905.43|5904.73|5904.68|5903.98|5905.43|5904.73|5904.68|5903.98|87
1732003830000|2024-11-19 08:10:30|5904.93|5904.23|5904.68|5903.98|5904.93|5904.23|5904.68|5903.98|16
1732003840000|2024-11-19 08:10:40|5904.8|5904.1|5904.93|5904.23|5904.93|5904.23|5904.3|5903.6|73
1732003850000|2024-11-19 08:10:50|5904.8|5904.1|5905.43|5904.73|5905.68|5904.98|5904.68|5903.98|47
1732003860000|2024-11-19 08:11:00|5905.3|5904.6|5905.18|5904.48|5905.43|5904.73|5905.18|5904.48|18
1732003870000|2024-11-19 08:11:10|5905.3|5904.6|5905.93|5905.23|5905.93|5905.23|5905.3|5904.6|15
1732003880000|2024-11-19 08:11:20|5905.68|5904.98|5905.68|5904.98|5905.93|5905.23|5905.55|5904.85|34
1732003890000|2024-11-19 08:11:30|5905.43|5904.73|5904.93|5904.23|5905.55|5904.85|5904.93|5904.23|25
1732003900000|2024-11-19 08:11:40|5904.8|5904.1|5904.68|5903.98|5904.93|5904.23|5904.43|5903.73|34
1732003910000|2024-11-19 08:11:50|5904.93|5904.23|5904.68|5903.98|5904.93|5904.23|5904.68|5903.98|28
1732003920000|2024-11-19 08:12:00|5904.43|5903.73|5904.3|5903.6|5904.43|5903.73|5904.18|5903.48|32
1732003930000|2024-11-19 08:12:10|5904.43|5903.73|5904.68|5903.98|5904.68|5903.98|5904.18|5903.48|46
1732003940000|2024-11-19 08:12:20|5904.55|5903.85|5904.43|5903.73|5904.55|5903.85|5904.3|5903.6|64
1732003950000|2024-11-19 08:12:30|5904.55|5903.85|5904.68|5903.98|5904.68|5903.98|5904.55|5903.85|21
1732003960000|2024-11-19 08:12:40|5904.43|5903.73|5904.68|5903.98|5904.8|5904.1|5904.3|5903.6|31
1732003970000|2024-11-19 08:12:50|5904.8|5904.1|5904.93|5904.23|5904.93|5904.23|5904.68|5903.98|21
1732003980000|2024-11-19 08:13:00|5904.43|5903.73|5904.18|5903.48|5904.43|5903.73|5904.18|5903.48|136
1732003990000|2024-11-19 08:13:10|5904.3|5903.6|5904.43|5903.73|5904.43|5903.73|5904.3|5903.6|151
1732004000000|2024-11-19 08:13:20|5904.3|5903.6|5904.18|5903.48|5904.68|5903.98|5904.18|5903.48|33
1732004010000|2024-11-19 08:13:30|5904.05|5903.35|5903.68|5902.98|5904.05|5903.35|5903.68|5902.98|21
1732004020000|2024-11-19 08:13:40|5903.55|5902.85|5903.68|5902.98|5903.93|5903.23|5903.55|5902.85|62
1732004030000|2024-11-19 08:13:50|5903.8|5903.1|5903.18|5902.48|5903.93|5903.23|5903.18|5902.48|60
1732004040000|2024-11-19 08:14:00|5903.05|5902.35|5902.93|5902.23|5903.43|5902.73|5902.8|5902.1|120
1732004050000|2024-11-19 08:14:10|5902.8|5902.1|5902.18|5901.48|5902.93|5902.23|5902.18|5901.48|57
1732004060000|2024-11-19 08:14:20|5901.93|5901.23|5900.43|5899.73|5901.93|5901.23|5900.18|5899.48|259
1732004070000|2024-11-19 08:14:30|5900.55|5899.85|5900.43|5899.73|5900.68|5899.98|5900.18|5899.48|64
1732004080000|2024-11-19 08:14:40|5900.55|5899.85|5901.93|5901.23|5902.18|5901.48|5900.55|5899.85|382
1732004090000|2024-11-19 08:14:50|5902.05|5901.35|5901.93|5901.23|5902.18|5901.48|5901.93|5901.23|35
1732004100000|2024-11-19 08:15:00|5902.05|5901.35|5903.05|5902.35|5903.05|5902.35|5902.05|5901.35|282
1732004110000|2024-11-19 08:15:10|5902.93|5902.23|5902.68|5901.98|5903.18|5902.48|5902.68|5901.98|124
1732004120000|2024-11-19 08:15:20|5902.93|5902.23|5902.93|5902.23|5903.18|5902.48|5902.68|5901.98|97
1732004130000|2024-11-19 08:15:30|5902.8|5902.1|5902.68|5901.98|5902.93|5902.23|5902.68|5901.98|42
1732004140000|2024-11-19 08:15:40|5902.43|5901.73|5903.43|5902.73|5903.43|5902.73|5902.43|5901.73|75
1732004150000|2024-11-19 08:15:50|5903.3|5902.6|5902.8|5902.1|5903.3|5902.6|5902.8|5902.1|18
1732004160000|2024-11-19 08:16:00|5902.93|5902.23|5902.93|5902.23|5902.93|5902.23|5902.55|5901.85|40
1732004170000|2024-11-19 08:16:10|5902.8|5902.1|5903.43|5902.73|5903.68|5902.98|5902.68|5901.98|41
1732004180000|2024-11-19 08:16:20|5903.18|5902.48|5903.43|5902.73|5903.43|5902.73|5903.18|5902.48|18
1732004190000|2024-11-19 08:16:30|5903.18|5902.48|5903.18|5902.48|5903.3|5902.6|5903.18|5902.48|13
1732004200000|2024-11-19 08:16:40|5903.3|5902.6|5903.43|5902.73|5903.43|5902.73|5903.18|5902.48|26
1732004210000|2024-11-19 08:16:50|5903.3|5902.6|5903.18|5902.48|5903.43|5902.73|5903.18|5902.48|43
1732004220000|2024-11-19 08:17:00|5903.3|5902.6|5903.68|5902.98|5903.93|5903.23|5903.3|5902.6|37
1732004230000|2024-11-19 08:17:10|5903.8|5903.1|5904.43|5903.73|5904.43|5903.73|5903.8|5903.1|29
1732004240000|2024-11-19 08:17:20|5904.18|5903.48|5904.05|5903.35|5904.18|5903.48|5903.93|5903.23|43
1732004250000|2024-11-19 08:17:30|5904.18|5903.48|5903.68|5902.98|5904.18|5903.48|5903.68|5902.98|30
1732004260000|2024-11-19 08:17:40|5903.8|5903.1|5904.18|5903.48|5904.43|5903.73|5903.8|5903.1|35
1732004270000|2024-11-19 08:17:50|5904.43|5903.73|5904.18|5903.48|5904.43|5903.73|5904.18|5903.48|12
1732004280000|2024-11-19 08:18:00|5904.3|5903.6|5904.43|5903.73|5904.43|5903.73|5903.93|5903.23|132
1732004290000|2024-11-19 08:18:10|5904.55|5903.85|5904.8|5904.1|5904.93|5904.23|5904.43|5903.73|48
1732004300000|2024-11-19 08:18:20|5904.68|5903.98|5905.18|5904.48|5905.18|5904.48|5904.68|5903.98|39
1732004310000|2024-11-19 08:18:30|5904.93|5904.23|5904.93|5904.23|5905.05|5904.35|5904.93|5904.23|31
1732004320000|2024-11-19 08:18:40|5904.68|5903.98|5904.68|5903.98|5904.68|5903.98|5904.43|5903.73|37
1732004330000|2024-11-19 08:18:50|5904.93|5904.23|5905.18|5904.48|5905.18|5904.48|5904.68|5903.98|57
1732004340000|2024-11-19 08:19:00|5905.05|5904.35|5904.93|5904.23|5905.18|5904.48|5904.93|5904.23|30
1732004350000|2024-11-19 08:19:10|5904.8|5904.1|5904.93|5904.23|5904.93|5904.23|5904.68|5903.98|38
1732004360000|2024-11-19 08:19:20|5904.8|5904.1|5904.18|5903.48|5904.8|5904.1|5904.18|5903.48|79
1732004370000|2024-11-19 08:19:30|5904.3|5903.6|5904.93|5904.23|5904.93|5904.23|5904.3|5903.6|38
1732004380000|2024-11-19 08:19:40|5904.8|5904.1|5904.43|5903.73|5904.93|5904.23|5904.43|5903.73|18
1732004390000|2024-11-19 08:19:50|5904.18|5903.48|5903.93|5903.23|5904.43|5903.73|5903.93|5903.23|28
1732004400000|2024-11-19 08:20:00|5904.18|5903.48|5904.93|5904.23|5904.93|5904.23|5904.05|5903.35|51
1732004410000|2024-11-19 08:20:10|5904.8|5904.1|5904.3|5903.6|5905.18|5904.48|5904.3|5903.6|56
1732004420000|2024-11-19 08:20:20|5904.43|5903.73|5904.43|5903.73|5904.43|5903.73|5904.18|5903.48|36
1732004430000|2024-11-19 08:20:30|5904.18|5903.48|5904.43|5903.73|5904.43|5903.73|5904.18|5903.48|23
1732004440000|2024-11-19 08:20:40|5904.68|5903.98|5904.68|5903.98|5904.68|5903.98|5904.68|5903.98|27
1732004450000|2024-11-19 08:20:50|5904.8|5904.1|5905.18|5904.48|5905.18|5904.48|5904.8|5904.1|51
1732004460000|2024-11-19 08:21:00|5905.43|5904.73|5905.93|5905.23|5905.93|5905.23|5905.43|5904.73|83
1732004470000|2024-11-19 08:21:10|5905.8|5905.1|5905.93|5905.23|5906.05|5905.35|5905.8|5905.1|29
1732004480000|2024-11-19 08:21:20|5905.43|5904.73|5905.18|5904.48|5905.43|5904.73|5905.18|5904.48|52
1732004490000|2024-11-19 08:21:30|5905.05|5904.35|5905.18|5904.48|5905.18|5904.48|5904.93|5904.23|17
1732004500000|2024-11-19 08:21:40|5905.43|5904.73|5905.18|5904.48|5905.55|5904.85|5905.18|5904.48|75
1732004510000|2024-11-19 08:21:50|5905.3|5904.6|5905.18|5904.48|5905.3|5904.6|5905.18|5904.48|3
1732004520000|2024-11-19 08:22:00|5905.3|5904.6|5905.3|5904.6|5905.43|5904.73|5905.18|5904.48|28
1732004530000|2024-11-19 08:22:10|5905.18|5904.48|5904.93|5904.23|5905.3|5904.6|5904.93|5904.23|31
1732004540000|2024-11-19 08:22:20|5905.05|5904.35|5904.93|5904.23|5905.18|5904.48|5904.93|5904.23|20
1732004550000|2024-11-19 08:22:30|5905.05|5904.35|5904.68|5903.98|5905.05|5904.35|5904.68|5903.98|11
1732004560000|2024-11-19 08:22:40|||||||||20
1732004570000|2024-11-19 08:22:50|5904.8|5904.1|5904.93|5904.23|5904.93|5904.23|5904.8|5904.1|18
1732004580000|2024-11-19 08:23:00|5905.18|5904.48|5904.43|5903.73|5905.18|5904.48|5904.43|5903.73|59
1732004590000|2024-11-19 08:23:10|5904.55|5903.85|5904.68|5903.98|5905.18|5904.48|5904.55|5903.85|81
1732004600000|2024-11-19 08:23:20|5904.93|5904.23|5905.43|5904.73|5905.43|5904.73|5904.8|5904.1|65
1732004610000|2024-11-19 08:23:30|5905.18|5904.48|5905.43|5904.73|5905.43|5904.73|5905.18|5904.48|19
1732004620000|2024-11-19 08:23:40|5905.18|5904.48|5905.18|5904.48|5905.3|5904.6|5905.18|5904.48|16
1732004630000|2024-11-19 08:23:50|||||||||17
1732004640000|2024-11-19 08:24:00|||||||||11
1732004650000|2024-11-19 08:24:10|5905.3|5904.6|5905.43|5904.73|5905.43|5904.73|5905.3|5904.6|54
1732004660000|2024-11-19 08:24:20|5905.18|5904.48|5904.68|5903.98|5905.18|5904.48|5904.68|5903.98|65
1732004670000|2024-11-19 08:24:30|5904.43|5903.73|5904.68|5903.98|5904.68|5903.98|5904.18|5903.48|239
1732004680000|2024-11-19 08:24:40|5904.8|5904.1|5904.93|5904.23|5905.18|5904.48|5904.8|5904.1|60
1732004690000|2024-11-19 08:24:50|5905.05|5904.35|5905.43|5904.73|5905.43|5904.73|5905.05|5904.35|42
1732004700000|2024-11-19 08:25:00|5905.3|5904.6|5905.43|5904.73|5905.43|5904.73|5905.18|5904.48|17
1732004710000|2024-11-19 08:25:10|5905.68|5904.98|5905.68|5904.98|5905.93|5905.23|5905.68|5904.98|44
1732004720000|2024-11-19 08:25:20|5905.8|5905.1|5905.55|5904.85|5905.93|5905.23|5905.43|5904.73|53
1732004730000|2024-11-19 08:25:30|5905.68|5904.98|5905.18|5904.48|5905.68|5904.98|5905.18|5904.48|11
1732004740000|2024-11-19 08:25:40|5904.93|5904.23|5904.93|5904.23|5905.18|5904.48|5904.68|5903.98|49
1732004760000|2024-11-19 08:26:00|5904.68|5903.98|5904.93|5904.23|5904.93|5904.23|5904.68|5903.98|41
1732004770000|2024-11-19 08:26:10|5905.43|5904.73|5905.18|5904.48|5905.43|5904.73|5905.18|5904.48|55
1732004780000|2024-11-19 08:26:20|5905.05|5904.35|5905.18|5904.48|5905.18|5904.48|5904.93|5904.23|24
1732004790000|2024-11-19 08:26:30|5905.05|5904.35|5905.18|5904.48|5905.18|5904.48|5904.93|5904.23|16
1732004800000|2024-11-19 08:26:40|5904.93|5904.23|5904.68|5903.98|5905.05|5904.35|5904.68|5903.98|62
1732004810000|2024-11-19 08:26:50|5904.8|5904.1|5904.68|5903.98|5904.93|5904.23|5904.68|5903.98|35
1732004820000|2024-11-19 08:27:00|||||||||12
1732004830000|2024-11-19 08:27:10|5904.18|5903.48|5903.43|5902.73|5904.18|5903.48|5903.43|5902.73|323
1732004840000|2024-11-19 08:27:20|5903.18|5902.48|5902.93|5902.23|5903.18|5902.48|5902.93|5902.23|75
1732004850000|2024-11-19 08:27:30|5903.18|5902.48|5902.93|5902.23|5903.18|5902.48|5902.68|5901.98|62
1732004860000|2024-11-19 08:27:40|5903.18|5902.48|5902.93|5902.23|5903.43|5902.73|5902.93|5902.23|48
1732004870000|2024-11-19 08:27:50|5903.05|5902.35|5902.93|5902.23|5903.18|5902.48|5902.93|5902.23|13
1732004880000|2024-11-19 08:28:00|5902.18|5901.48|5902.93|5902.23|5903.18|5902.48|5902.18|5901.48|123
1732004890000|2024-11-19 08:28:10|5902.8|5902.1|5902.93|5902.23|5903.18|5902.48|5902.68|5901.98|111
1732004900000|2024-11-19 08:28:20|5902.8|5902.1|5902.8|5902.1|5902.93|5902.23|5902.68|5901.98|26
1732004910000|2024-11-19 08:28:30|5902.93|5902.23|5902.68|5901.98|5902.93|5902.23|5902.55|5901.85|29
1732004920000|2024-11-19 08:28:40|5902.93|5902.23|5902.68|5901.98|5902.93|5902.23|5902.68|5901.98|16
1732004930000|2024-11-19 08:28:50|5902.93|5902.23|5902.68|5901.98|5903.18|5902.48|5902.43|5901.73|49
1732004940000|2024-11-19 08:29:00|5902.55|5901.85|5902.93|5902.23|5902.93|5902.23|5902.55|5901.85|26
1732004950000|2024-11-19 08:29:10|5903.05|5902.35|5902.93|5902.23|5903.18|5902.48|5902.93|5902.23|24
1732004960000|2024-11-19 08:29:20|5903.05|5902.35|5903.8|5903.1|5903.8|5903.1|5902.93|5902.23|68
1732004970000|2024-11-19 08:29:30|5903.68|5902.98|5904.18|5903.48|5904.18|5903.48|5903.68|5902.98|58
1732004980000|2024-11-19 08:29:40|5904.43|5903.73|5904.18|5903.48|5904.43|5903.73|5904.18|5903.48|140
1732004990000|2024-11-19 08:29:50|5903.93|5903.23|5904.3|5903.6|5904.43|5903.73|5903.93|5903.23|75
1732005000000|2024-11-19 08:30:00|5904.43|5903.73|5904.68|5903.98|5904.68|5903.98|5904.18|5903.48|19
1732005010000|2024-11-19 08:30:10|5904.55|5903.85|5903.93|5903.23|5904.93|5904.23|5903.93|5903.23|95
1732005020000|2024-11-19 08:30:20|5903.8|5903.1|5903.43|5902.73|5903.93|5903.23|5903.43|5902.73|39
1732005030000|2024-11-19 08:30:30|5903.55|5902.85|5903.68|5902.98|5903.68|5902.98|5903.43|5902.73|10
1732005040000|2024-11-19 08:30:40|5903.55|5902.85|5903.43|5902.73|5903.55|5902.85|5903.43|5902.73|18
1732005050000|2024-11-19 08:30:50|5903.3|5902.6|5902.43|5901.73|5903.3|5902.6|5902.43|5901.73|75
1732005060000|2024-11-19 08:31:00|5902.55|5901.85|5902.68|5901.98|5902.68|5901.98|5902.43|5901.73|43
1732005070000|2024-11-19 08:31:10|5902.43|5901.73|5902.43|5901.73|5902.68|5901.98|5902.43|5901.73|29
1732005080000|2024-11-19 08:31:20|5902.55|5901.85|5902.68|5901.98|5902.68|5901.98|5902.43|5901.73|16
1732005090000|2024-11-19 08:31:30|5902.55|5901.85|5903.18|5902.48|5903.18|5902.48|5902.43|5901.73|29
1732005100000|2024-11-19 08:31:40|5902.93|5902.23|5902.43|5901.73|5903.18|5902.48|5902.18|5901.48|164
1732005110000|2024-11-19 08:31:50|5902.18|5901.48|5901.68|5900.98|5902.43|5901.73|5901.68|5900.98|40
1732005120000|2024-11-19 08:32:00|5901.8|5901.1|5900.93|5900.23|5901.8|5901.1|5900.43|5899.73|339
1732005130000|2024-11-19 08:32:10|5900.68|5899.98|5899.93|5899.23|5900.68|5899.98|5899.93|5899.23|78
1732005140000|2024-11-19 08:32:20|5899.8|5899.1|5900.18|5899.48|5900.18|5899.48|5899.68|5898.98|141
1732005150000|2024-11-19 08:32:30|5900.05|5899.35|5900.18|5899.48|5900.18|5899.48|5900.05|5899.35|23
1732005160000|2024-11-19 08:32:40|5900.3|5899.6|5900.43|5899.73|5900.43|5899.73|5900.18|5899.48|49
1732005170000|2024-11-19 08:32:50|5900.3|5899.6|5899.93|5899.23|5900.43|5899.73|5899.93|5899.23|29
1732005180000|2024-11-19 08:33:00|5900.05|5899.35|5900.18|5899.48|5900.43|5899.73|5900.05|5899.35|141
1732005190000|2024-11-19 08:33:10|5900.3|5899.6|5899.93|5899.23|5900.43|5899.73|5899.93|5899.23|27
1732005200000|2024-11-19 08:33:20|5899.8|5899.1|5899.93|5899.23|5899.93|5899.23|5899.43|5898.73|61
1732005210000|2024-11-19 08:33:30|5900.05|5899.35|5899.93|5899.23|5900.18|5899.48|5899.43|5898.73|138
1732005220000|2024-11-19 08:33:40|5900.18|5899.48|5900.18|5899.48|5900.18|5899.48|5899.93|5899.23|69
1732005230000|2024-11-19 08:33:50|5900.05|5899.35|5899.68|5898.98|5900.05|5899.35|5899.43|5898.73|48
1732005240000|2024-11-19 08:34:00|5899.8|5899.1|5899.43|5898.73|5899.93|5899.23|5899.3|5898.6|69
1732005250000|2024-11-19 08:34:10|5899.3|5898.6|5899.68|5898.98|5899.68|5898.98|5899.18|5898.48|53
1732005260000|2024-11-19 08:34:20|5899.55|5898.85|5899.43|5898.73|5899.68|5898.98|5899.43|5898.73|41
1732005270000|2024-11-19 08:34:30|5899.55|5898.85|5899.68|5898.98|5899.68|5898.98|5899.18|5898.48|47
1732005280000|2024-11-19 08:34:40|5899.93|5899.23|5899.68|5898.98|5899.93|5899.23|5899.68|5898.98|31
1732005290000|2024-11-19 08:34:50|5899.55|5898.85|5899.43|5898.73|5899.93|5899.23|5899.43|5898.73|73
1732005300000|2024-11-19 08:35:00|5899.3|5898.6|5898.18|5897.48|5899.43|5898.73|5897.43|5896.73|334
1732005310000|2024-11-19 08:35:10|5898.05|5897.35|5897.43|5896.73|5898.43|5897.73|5897.43|5896.73|74
1732005320000|2024-11-19 08:35:20|5897.3|5896.6|5897.18|5896.48|5897.3|5896.6|5896.93|5896.23|78
1732005330000|2024-11-19 08:35:30|5897.3|5896.6|5896.68|5895.98|5897.43|5896.73|5896.68|5895.98|71
1732005340000|2024-11-19 08:35:40|5896.93|5896.23|5896.68|5895.98|5896.93|5896.23|5896.18|5895.48|168
1732005350000|2024-11-19 08:35:50|5896.8|5896.1|5896.18|5895.48|5896.8|5896.1|5895.43|5894.73|182
1732005360000|2024-11-19 08:36:00|5895.93|5895.23|5895.43|5894.73|5896.43|5895.73|5895.43|5894.73|123
1732005370000|2024-11-19 08:36:10|5895.18|5894.48|5895.18|5894.48|5895.68|5894.98|5895.18|5894.48|73
1732005380000|2024-11-19 08:36:20|5895.3|5894.6|5894.68|5893.98|5895.3|5894.6|5894.68|5893.98|104
1732005390000|2024-11-19 08:36:30|5894.18|5893.48|5894.18|5893.48|5894.43|5893.73|5894.18|5893.48|89
1732005400000|2024-11-19 08:36:40|5893.93|5893.23|5894.55|5893.85|5894.68|5893.98|5893.93|5893.23|81
1732005410000|2024-11-19 08:36:50|5894.68|5893.98|5893.68|5892.98|5894.68|5893.98|5893.18|5892.48|161
1732005420000|2024-11-19 08:37:00|5893.55|5892.85|5893.18|5892.48|5893.68|5892.98|5892.93|5892.23|180
1732005430000|2024-11-19 08:37:10|5893.05|5892.35|5892.93|5892.23|5893.05|5892.35|5892.18|5891.48|287
1732005440000|2024-11-19 08:37:20|5892.43|5891.73|5892.43|5891.73|5892.43|5891.73|5890.93|5890.23|336
1732005450000|2024-11-19 08:37:30|5892.18|5891.48|5891.93|5891.23|5892.43|5891.73|5891.8|5891.1|143
1732005460000|2024-11-19 08:37:40|5891.43|5890.73|5891.18|5890.48|5891.68|5890.98|5890.93|5890.23|225
1732005470000|2024-11-19 08:37:50|5891.05|5890.35|5891.18|5890.48|5891.18|5890.48|5890.68|5889.98|133
1732005480000|2024-11-19 08:38:00|5890.68|5889.98|5889.93|5889.23|5891.05|5890.35|5889.68|5888.98|161
1732005490000|2024-11-19 08:38:10|5889.8|5889.1|5889.93|5889.23|5890.43|5889.73|5889.68|5888.98|114
1732005500000|2024-11-19 08:38:20|5890.05|5889.35|5889.68|5888.98|5890.18|5889.48|5889.43|5888.73|104
1732005510000|2024-11-19 08:38:30|5889.55|5888.85|5889.05|5888.35|5889.68|5888.98|5889.05|5888.35|162
1732005520000|2024-11-19 08:38:40|5888.93|5888.23|5887.68|5886.98|5888.93|5888.23|5887.43|5886.73|269
1732005530000|2024-11-19 08:38:50|5887.8|5887.1|5888.18|5887.48|5888.18|5887.48|5887.68|5886.98|126
1732005540000|2024-11-19 08:39:00|5887.68|5886.98|5886.43|5885.73|5887.93|5887.23|5886.43|5885.73|318
1732005550000|2024-11-19 08:39:10|5886.68|5885.98|5887.93|5887.23|5888.18|5887.48|5886.43|5885.73|313
1732005560000|2024-11-19 08:39:20|5887.8|5887.1|5887.68|5886.98|5888.18|5887.48|5887.68|5886.98|147
1732005570000|2024-11-19 08:39:30|5887.43|5886.73|5886.55|5885.85|5887.68|5886.98|5886.55|5885.85|115
1732005580000|2024-11-19 08:39:40|5886.68|5885.98|5885.93|5885.23|5886.93|5886.23|5885.93|5885.23|138
1732005590000|2024-11-19 08:39:50|5886.05|5885.35|5882.93|5882.23|5886.05|5885.35|5882.93|5882.23|541
1732005600000|2024-11-19 08:40:00|5883.43|5882.73|5884.18|5883.48|5884.68|5883.98|5883.18|5882.48|511
1732005610000|2024-11-19 08:40:10|5884.43|5883.73|5885.43|5884.73|5885.68|5884.98|5883.68|5882.98|400
1732005620000|2024-11-19 08:40:20|5885.3|5884.6|5885.18|5884.48|5885.3|5884.6|5884.18|5883.48|176
1732005630000|2024-11-19 08:40:30|5885.05|5884.35|5885.05|5884.35|5885.18|5884.48|5884.68|5883.98|103
1732005640000|2024-11-19 08:40:40|5885.3|5884.6|5884.8|5884.1|5885.93|5885.23|5884.68|5883.98|170
1732005650000|2024-11-19 08:40:50|5884.93|5884.23|5883.43|5882.73|5884.93|5884.23|5883.43|5882.73|237
1732005660000|2024-11-19 08:41:00|5882.93|5882.23|5884.18|5883.48|5884.18|5883.48|5882.68|5881.98|251
1732005670000|2024-11-19 08:41:10|5884.3|5883.6|5885.68|5884.98|5885.68|5884.98|5884.3|5883.6|177
1732005680000|2024-11-19 08:41:20|5885.55|5884.85|5884.18|5883.48|5885.68|5884.98|5884.18|5883.48|158
1732005690000|2024-11-19 08:41:30|5883.93|5883.23|5883.68|5882.98|5884.3|5883.6|5883.43|5882.73|124
1732005700000|2024-11-19 08:41:40|5883.55|5882.85|5884.18|5883.48|5884.18|5883.48|5882.93|5882.23|124
1732005710000|2024-11-19 08:41:50|5884.05|5883.35|5883.93|5883.23|5884.18|5883.48|5883.68|5882.98|199
1732005720000|2024-11-19 08:42:00|5883.8|5883.1|5883.68|5882.98|5884.18|5883.48|5883.68|5882.98|255
1732005730000|2024-11-19 08:42:10|5883.43|5882.73|5883.68|5882.98|5884.18|5883.48|5883.3|5882.6|246
1732005740000|2024-11-19 08:42:20|5883.43|5882.73|5882.55|5881.85|5883.55|5882.85|5881.43|5880.73|477
1732005750000|2024-11-19 08:42:30|5882.43|5881.73|5881.93|5881.23|5882.8|5882.1|5881.93|5881.23|107
1732005760000|2024-11-19 08:42:40|5882.05|5881.35|5882.55|5881.85|5882.93|5882.23|5881.93|5881.23|164
1732005770000|2024-11-19 08:42:50|5882.68|5881.98|5884.18|5883.48|5884.18|5883.48|5882.68|5881.98|163
1732005780000|2024-11-19 08:43:00|5884.3|5883.6|5883.68|5882.98|5884.68|5883.98|5883.68|5882.98|168
1732005790000|2024-11-19 08:43:10|5884.18|5883.48|5885.68|5884.98|5885.68|5884.98|5883.93|5883.23|164
1732005800000|2024-11-19 08:43:20|5885.43|5884.73|5885.93|5885.23|5885.93|5885.23|5884.93|5884.23|133
1732005810000|2024-11-19 08:43:30|5885.8|5885.1|5885.3|5884.6|5885.93|5885.23|5885.18|5884.48|121
1732005820000|2024-11-19 08:43:40|5885.43|5884.73|5885.18|5884.48|5885.68|5884.98|5885.05|5884.35|138
1732005830000|2024-11-19 08:43:50|5885.05|5884.35|5883.43|5882.73|5885.05|5884.35|5883.3|5882.6|122
1732005840000|2024-11-19 08:44:00|5883.68|5882.98|5882.68|5881.98|5883.68|5882.98|5882.43|5881.73|90
1732005850000|2024-11-19 08:44:10|5882.55|5881.85|5882.43|5881.73|5882.55|5881.85|5881.3|5880.6|272
1732005860000|2024-11-19 08:44:20|5882.68|5881.98|5881.68|5880.98|5882.68|5881.98|5881.43|5880.73|138
1732005870000|2024-11-19 08:44:30|5881.55|5880.85|5882.18|5881.48|5882.43|5881.73|5881.43|5880.73|136
1732005880000|2024-11-19 08:44:40|5882.3|5881.6|5882.93|5882.23|5882.93|5882.23|5882.18|5881.48|76
1732005890000|2024-11-19 08:44:50|5883.05|5882.35|5883.43|5882.73|5883.55|5882.85|5882.93|5882.23|113
1732005900000|2024-11-19 08:45:00|5883.18|5882.48|5884.68|5883.98|5884.93|5884.23|5883.18|5882.48|158
1732005910000|2024-11-19 08:45:10|5884.55|5883.85|5884.43|5883.73|5884.68|5883.98|5884.18|5883.48|138
1732005920000|2024-11-19 08:45:20|5884.68|5883.98|5884.68|5883.98|5885.43|5884.73|5884.43|5883.73|123
1732005930000|2024-11-19 08:45:30|5884.8|5884.1|5886.68|5885.98|5886.68|5885.98|5884.8|5884.1|270
1732005940000|2024-11-19 08:45:40|5886.55|5885.85|5886.55|5885.85|5886.93|5886.23|5886.43|5885.73|223
1732005950000|2024-11-19 08:45:50|5886.43|5885.73|5886.93|5886.23|5886.93|5886.23|5886.43|5885.73|140
1732005960000|2024-11-19 08:46:00|5886.8|5886.1|5887.18|5886.48|5887.68|5886.98|5886.68|5885.98|263
1732005970000|2024-11-19 08:46:10|5887.43|5886.73|5887.18|5886.48|5887.43|5886.73|5886.93|5886.23|172
1732005980000|2024-11-19 08:46:20|5887.43|5886.73|5886.93|5886.23|5887.43|5886.73|5886.93|5886.23|87
1732005990000|2024-11-19 08:46:30|5887.05|5886.35|5887.18|5886.48|5887.68|5886.98|5886.93|5886.23|118
1732006000000|2024-11-19 08:46:40|5887.05|5886.35|5885.93|5885.23|5887.05|5886.35|5885.93|5885.23|71
1732006010000|2024-11-19 08:46:50|5886.18|5885.48|5886.8|5886.1|5886.93|5886.23|5885.93|5885.23|87
1732006020000|2024-11-19 08:47:00|5886.93|5886.23|5886.43|5885.73|5886.93|5886.23|5886.18|5885.48|94
1732006030000|2024-11-19 08:47:10|5886.18|5885.48|5887.43|5886.73|5887.43|5886.73|5886.18|5885.48|99
1732006040000|2024-11-19 08:47:20|5887.68|5886.98|5887.93|5887.23|5887.93|5887.23|5887.68|5886.98|123
1732006050000|2024-11-19 08:47:30|5887.8|5887.1|5888.05|5887.35|5888.18|5887.48|5887.68|5886.98|119
1732006060000|2024-11-19 08:47:40|5888.18|5887.48|5889.93|5889.23|5889.93|5889.23|5888.05|5887.35|276
1732006070000|2024-11-19 08:47:50|5890.05|5889.35|5889.93|5889.23|5890.43|5889.73|5889.8|5889.1|167
1732006080000|2024-11-19 08:48:00|5889.55|5888.85|5890.3|5889.6|5890.3|5889.6|5889.18|5888.48|157
1732006090000|2024-11-19 08:48:10|5890.18|5889.48|5890.68|5889.98|5890.68|5889.98|5889.93|5889.23|122
1732006100000|2024-11-19 08:48:20|5890.55|5889.85|5891.18|5890.48|5891.18|5890.48|5890.18|5889.48|158
1732006110000|2024-11-19 08:48:30|5890.93|5890.23|5890.43|5889.73|5890.93|5890.23|5890.3|5889.6|167
1732006120000|2024-11-19 08:48:40|5890.3|5889.6|5890.55|5889.85|5890.93|5890.23|5890.3|5889.6|95
1732006130000|2024-11-19 08:48:50|5890.68|5889.98|5890.93|5890.23|5891.18|5890.48|5890.68|5889.98|90
1732006140000|2024-11-19 08:49:00|5890.68|5889.98|5891.43|5890.73|5891.68|5890.98|5890.68|5889.98|155
1732006150000|2024-11-19 08:49:10|5891.3|5890.6|5893.18|5892.48|5893.18|5892.48|5891.18|5890.48|181
1732006160000|2024-11-19 08:49:20|5893.3|5892.6|5893.43|5892.73|5893.55|5892.85|5893.18|5892.48|103
1732006170000|2024-11-19 08:49:30|5892.93|5892.23|5893.18|5892.48|5893.18|5892.48|5892.68|5891.98|110
1732006180000|2024-11-19 08:49:40|5893.43|5892.73|5893.43|5892.73|5893.68|5892.98|5893.18|5892.48|84
1732006190000|2024-11-19 08:49:50|5893.3|5892.6|5893.18|5892.48|5893.43|5892.73|5892.93|5892.23|102
1732006200000|2024-11-19 08:50:00|5892.93|5892.23|5892.8|5892.1|5893.18|5892.48|5892.55|5891.85|124
1732006210000|2024-11-19 08:50:10|5892.68|5891.98|5892.3|5891.6|5892.68|5891.98|5891.93|5891.23|96
1732006220000|2024-11-19 08:50:20|5892.43|5891.73|5893.55|5892.85|5893.68|5892.98|5892.43|5891.73|145
1732006230000|2024-11-19 08:50:30|5893.68|5892.98|5893.18|5892.48|5893.68|5892.98|5892.8|5892.1|68
1732006240000|2024-11-19 08:50:40|5893.43|5892.73|5892.68|5891.98|5893.43|5892.73|5892.68|5891.98|38
1732006250000|2024-11-19 08:50:50|5892.55|5891.85|5891.68|5890.98|5892.68|5891.98|5891.18|5890.48|105
1732006260000|2024-11-19 08:51:00|5891.93|5891.23|5892.18|5891.48|5892.18|5891.48|5891.68|5890.98|78
1732006270000|2024-11-19 08:51:10|5892.43|5891.73|5891.18|5890.48|5892.43|5891.73|5891.05|5890.35|187
1732006280000|2024-11-19 08:51:20|5891.05|5890.35|5891.68|5890.98|5891.93|5891.23|5890.93|5890.23|138
1732006290000|2024-11-19 08:51:30|5892.43|5891.73|5892.05|5891.35|5892.43|5891.73|5891.93|5891.23|90
1732006300000|2024-11-19 08:51:40|5892.18|5891.48|5891.93|5891.23|5892.18|5891.48|5891.43|5890.73|76
1732006310000|2024-11-19 08:51:50|5891.68|5890.98|5892.43|5891.73|5892.43|5891.73|5891.68|5890.98|116
1732006320000|2024-11-19 08:52:00|5892.55|5891.85|5892.05|5891.35|5892.55|5891.85|5891.93|5891.23|52
1732006330000|2024-11-19 08:52:10|5891.93|5891.23|5892.93|5892.23|5892.93|5892.23|5891.68|5890.98|52
1732006340000|2024-11-19 08:52:20|5893.18|5892.48|5893.05|5892.35|5893.18|5892.48|5892.93|5892.23|32
1732006350000|2024-11-19 08:52:30|5893.18|5892.48|5893.55|5892.85|5893.68|5892.98|5892.93|5892.23|89
1732006360000|2024-11-19 08:52:40|5893.68|5892.98|5893.3|5892.6|5893.68|5892.98|5892.93|5892.23|135
1732006370000|2024-11-19 08:52:50|5893.43|5892.73|5893.3|5892.6|5893.55|5892.85|5893.3|5892.6|47
1732006380000|2024-11-19 08:53:00|5893.18|5892.48|5892.68|5891.98|5893.68|5892.98|5892.55|5891.85|64
1732006390000|2024-11-19 08:53:10|5892.55|5891.85|5891.93|5891.23|5892.68|5891.98|5891.93|5891.23|69
1732006400000|2024-11-19 08:53:20|5891.8|5891.1|5890.93|5890.23|5891.8|5891.1|5890.68|5889.98|89
1732006410000|2024-11-19 08:53:30|5891.18|5890.48|5891.68|5890.98|5891.93|5891.23|5891.18|5890.48|114
1732006420000|2024-11-19 08:53:40|5891.8|5891.1|5891.43|5890.73|5892.18|5891.48|5891.43|5890.73|58
1732006430000|2024-11-19 08:53:50|5891.55|5890.85|5890.93|5890.23|5891.55|5890.85|5890.93|5890.23|83
1732006440000|2024-11-19 08:54:00|5890.55|5889.85|5890.18|5889.48|5890.55|5889.85|5889.18|5888.48|464
1732006450000|2024-11-19 08:54:10|5890.05|5889.35|5889.43|5888.73|5890.18|5889.48|5889.43|5888.73|94
1732006460000|2024-11-19 08:54:20|5889.18|5888.48|5889.93|5889.23|5889.93|5889.23|5889.18|5888.48|74
1732006470000|2024-11-19 08:54:30|5890.05|5889.35|5890.05|5889.35|5890.18|5889.48|5889.68|5888.98|87
1732006480000|2024-11-19 08:54:40|5889.93|5889.23|5889.68|5888.98|5890.18|5889.48|5889.68|5888.98|31
1732006490000|2024-11-19 08:54:50|5889.8|5889.1|5889.93|5889.23|5890.18|5889.48|5889.68|5888.98|40
1732006500000|2024-11-19 08:55:00|5890.43|5889.73|5891.93|5891.23|5891.93|5891.23|5890.43|5889.73|185
1732006510000|2024-11-19 08:55:10|5892.05|5891.35|5891.93|5891.23|5892.18|5891.48|5891.93|5891.23|47
1732006520000|2024-11-19 08:55:20|5892.05|5891.35|5892.18|5891.48|5892.43|5891.73|5891.93|5891.23|32
1732006530000|2024-11-19 08:55:30|5892.3|5891.6|5892.43|5891.73|5892.43|5891.73|5891.68|5890.98|30
1732006540000|2024-11-19 08:55:40|5892.3|5891.6|5891.18|5890.48|5892.43|5891.73|5891.18|5890.48|56
1732006550000|2024-11-19 08:55:50|5891.05|5890.35|5890.43|5889.73|5891.3|5890.6|5890.18|5889.48|83
1732006560000|2024-11-19 08:56:00|5890.3|5889.6|5889.93|5889.23|5890.43|5889.73|5889.68|5888.98|75
1732006570000|2024-11-19 08:56:10|5889.8|5889.1|5889.8|5889.1|5889.93|5889.23|5889.55|5888.85|52
1732006580000|2024-11-19 08:56:20|5889.68|5888.98|5889.93|5889.23|5889.93|5889.23|5889.68|5888.98|19
1732006590000|2024-11-19 08:56:30|5889.8|5889.1|5890.43|5889.73|5890.43|5889.73|5889.8|5889.1|39
1732006600000|2024-11-19 08:56:40|5890.18|5889.48|5890.3|5889.6|5890.68|5889.98|5889.8|5889.1|107
1732006610000|2024-11-19 08:56:50|5890.18|5889.48|5890.8|5890.1|5890.93|5890.23|5890.18|5889.48|37
1732006620000|2024-11-19 08:57:00|5890.68|5889.98|5891.68|5890.98|5891.93|5891.23|5890.68|5889.98|73
1732006630000|2024-11-19 08:57:10|5891.8|5891.1|5891.68|5890.98|5891.93|5891.23|5891.68|5890.98|26
1732006640000|2024-11-19 08:57:20|5891.8|5891.1|5891.68|5890.98|5892.18|5891.48|5891.43|5890.73|77
1732006650000|2024-11-19 08:57:30|5891.8|5891.1|5891.18|5890.48|5891.8|5891.1|5890.68|5889.98|74
1732006660000|2024-11-19 08:57:40|5891.3|5890.6|5891.3|5890.6|5891.68|5890.98|5891.18|5890.48|43
1732006670000|2024-11-19 08:57:50|5890.93|5890.23|5891.3|5890.6|5891.43|5890.73|5890.93|5890.23|21
1732006680000|2024-11-19 08:58:00|5891.18|5890.48|5892.43|5891.73|5892.43|5891.73|5891.18|5890.48|105
1732006690000|2024-11-19 08:58:10|5892.68|5891.98|5892.68|5891.98|5892.68|5891.98|5892.3|5891.6|35
1732006700000|2024-11-19 08:58:20|5892.93|5892.23|5893.68|5892.98|5893.93|5893.23|5892.93|5892.23|160
1732006710000|2024-11-19 08:58:30|5893.55|5892.85|5892.93|5892.23|5893.68|5892.98|5892.93|5892.23|33
1732006720000|2024-11-19 08:58:40|5892.8|5892.1|5892.93|5892.23|5892.93|5892.23|5892.43|5891.73|44
1732006730000|2024-11-19 08:58:50|5892.8|5892.1|5893.18|5892.48|5893.18|5892.48|5892.68|5891.98|82
1732006740000|2024-11-19 08:59:00|5893.43|5892.73|5893.43|5892.73|5893.68|5892.98|5892.93|5892.23|60
1732006750000|2024-11-19 08:59:10|5893.55|5892.85|5894.18|5893.48|5894.3|5893.6|5893.55|5892.85|65
1732006760000|2024-11-19 08:59:20|5894.43|5893.73|5894.18|5893.48|5894.43|5893.73|5894.18|5893.48|82
1732006770000|2024-11-19 08:59:30|5893.93|5893.23|5893.43|5892.73|5893.93|5893.23|5893.18|5892.48|60
1732006780000|2024-11-19 08:59:40|5893.68|5892.98|5893.18|5892.48|5893.68|5892.98|5893.18|5892.48|33
1732006790000|2024-11-19 08:59:50|5893.05|5892.35|5892.55|5891.85|5893.18|5892.48|5892.43|5891.73|74
1732006800000|2024-11-19 09:00:00|5892.43|5891.73|5893.68|5892.98|5893.68|5892.98|5892.43|5891.73|162
1732006810000|2024-11-19 09:00:10|5893.93|5893.23|5893.68|5892.98|5894.05|5893.35|5893.68|5892.98|64
1732006820000|2024-11-19 09:00:20|5893.8|5893.1|5894.93|5894.23|5895.05|5894.35|5893.68|5892.98|118
1732006830000|2024-11-19 09:00:30|5895.05|5894.35|5895.18|5894.48|5895.3|5894.6|5894.68|5893.98|56
1732006840000|2024-11-19 09:00:40|5895.3|5894.6|5894.55|5893.85|5895.3|5894.6|5894.43|5893.73|65
1732006850000|2024-11-19 09:00:50|5894.43|5893.73|5894.93|5894.23|5895.18|5894.48|5894.18|5893.48|168
1732006860000|2024-11-19 09:01:00|5895.05|5894.35|5895.05|5894.35|5895.43|5894.73|5894.93|5894.23|51
1732006870000|2024-11-19 09:01:10|5894.93|5894.23|5894.43|5893.73|5895.18|5894.48|5894.18|5893.48|57
1732006880000|2024-11-19 09:01:20|5894.68|5893.98|5894.68|5893.98|5894.93|5894.23|5894.68|5893.98|34
1732006890000|2024-11-19 09:01:30|5894.93|5894.23|5894.68|5893.98|5894.93|5894.23|5894.68|5893.98|26
1732006900000|2024-11-19 09:01:40|5894.93|5894.23|5894.68|5893.98|5894.93|5894.23|5894.43|5893.73|48
1732006910000|2024-11-19 09:01:50|5894.8|5894.1|5894.68|5893.98|5895.05|5894.35|5894.68|5893.98|42
1732006920000|2024-11-19 09:02:00|5894.8|5894.1|5895.05|5894.35|5895.43|5894.73|5894.43|5893.73|91
1732006930000|2024-11-19 09:02:10|5895.18|5894.48|5894.93|5894.23|5895.43|5894.73|5894.68|5893.98|60
1732006940000|2024-11-19 09:02:20|5895.18|5894.48|5895.43|5894.73|5895.43|5894.73|5894.93|5894.23|39
1732006950000|2024-11-19 09:02:30|5895.3|5894.6|5895.93|5895.23|5895.93|5895.23|5894.93|5894.23|59
1732006960000|2024-11-19 09:02:40|5896.18|5895.48|5895.8|5895.1|5896.43|5895.73|5895.8|5895.1|138
1732006970000|2024-11-19 09:02:50|5895.93|5895.23|5895.68|5894.98|5896.18|5895.48|5895.68|5894.98|65
1732006980000|2024-11-19 09:03:00|5895.93|5895.23|5895.18|5894.48|5896.18|5895.48|5895.18|5894.48|93
1732006990000|2024-11-19 09:03:10|5895.3|5894.6|5895.18|5894.48|5895.43|5894.73|5894.93|5894.23|177
1732007000000|2024-11-19 09:03:20|5895.05|5894.35|5894.43|5893.73|5895.18|5894.48|5894.3|5893.6|53
1732007010000|2024-11-19 09:03:30|5894.3|5893.6|5894.93|5894.23|5894.93|5894.23|5894.3|5893.6|78
1732007020000|2024-11-19 09:03:40|5895.18|5894.48|5895.68|5894.98|5895.68|5894.98|5895.05|5894.35|77
1732007030000|2024-11-19 09:03:50|5895.55|5894.85|5895.93|5895.23|5896.18|5895.48|5895.55|5894.85|62
1732007040000|2024-11-19 09:04:00|5896.18|5895.48|5894.93|5894.23|5896.18|5895.48|5894.93|5894.23|104
1732007050000|2024-11-19 09:04:10|5895.18|5894.48|5895.18|5894.48|5895.43|5894.73|5894.93|5894.23|73
1732007060000|2024-11-19 09:04:20|5895.3|5894.6|5894.93|5894.23|5895.43|5894.73|5894.93|5894.23|11
1732007070000|2024-11-19 09:04:30|5894.8|5894.1|5895.43|5894.73|5895.43|5894.73|5894.8|5894.1|55
1732007080000|2024-11-19 09:04:40|5895.55|5894.85|5895.43|5894.73|5895.55|5894.85|5895.43|5894.73|20
1732007090000|2024-11-19 09:04:50|5895.55|5894.85|5895.3|5894.6|5895.68|5894.98|5895.18|5894.48|57
1732007100000|2024-11-19 09:05:00|5895.43|5894.73|5895.43|5894.73|5895.68|5894.98|5895.18|5894.48|33
1732007110000|2024-11-19 09:05:10|5895.18|5894.48|5895.18|5894.48|5895.43|5894.73|5895.18|5894.48|43
1732007120000|2024-11-19 09:05:20|5894.93|5894.23|5894.43|5893.73|5894.93|5894.23|5894.18|5893.48|54
1732007130000|2024-11-19 09:05:30|5894.68|5893.98|5895.18|5894.48|5895.18|5894.48|5894.55|5893.85|80
1732007140000|2024-11-19 09:05:40|5895.05|5894.35|5894.43|5893.73|5895.43|5894.73|5894.43|5893.73|94
1732007150000|2024-11-19 09:05:50|5894.3|5893.6|5894.68|5893.98|5894.8|5894.1|5894.3|5893.6|53
1732007160000|2024-11-19 09:06:00|5894.93|5894.23|5894.3|5893.6|5894.93|5894.23|5894.18|5893.48|48
1732007170000|2024-11-19 09:06:10|5894.18|5893.48|5894.68|5893.98|5894.68|5893.98|5894.18|5893.48|21
1732007180000|2024-11-19 09:06:20|5894.93|5894.23|5895.68|5894.98|5895.68|5894.98|5894.68|5893.98|68
1732007190000|2024-11-19 09:06:30|5895.8|5895.1|5895.93|5895.23|5895.93|5895.23|5895.68|5894.98|38
1732007200000|2024-11-19 09:06:40|5895.8|5895.1|5895.68|5894.98|5896.18|5895.48|5895.68|5894.98|102
1732007210000|2024-11-19 09:06:50|5895.43|5894.73|5895.93|5895.23|5895.93|5895.23|5895.43|5894.73|14
1732007220000|2024-11-19 09:07:00|5895.68|5894.98|5895.8|5895.1|5895.93|5895.23|5895.43|5894.73|52
1732007230000|2024-11-19 09:07:10|5895.93|5895.23|5895.43|5894.73|5895.93|5895.23|5894.93|5894.23|46
1732007240000|2024-11-19 09:07:20|5895.55|5894.85|5895.18|5894.48|5895.55|5894.85|5895.18|5894.48|44
1732007250000|2024-11-19 09:07:30|5894.93|5894.23|5894.18|5893.48|5895.18|5894.48|5894.18|5893.48|63
1732007260000|2024-11-19 09:07:40|5893.93|5893.23|5893.93|5893.23|5894.18|5893.48|5893.93|5893.23|37
1732007270000|2024-11-19 09:07:50|5894.05|5893.35|5893.68|5892.98|5894.43|5893.73|5893.68|5892.98|97
1732007280000|2024-11-19 09:08:00|5893.43|5892.73|5893.3|5892.6|5893.43|5892.73|5892.68|5891.98|127
1732007290000|2024-11-19 09:08:10|5893.43|5892.73|5893.68|5892.98|5893.93|5893.23|5893.18|5892.48|33
1732007300000|2024-11-19 09:08:20|5893.55|5892.85|5893.93|5893.23|5893.93|5893.23|5893.55|5892.85|18
1732007310000|2024-11-19 09:08:30|5894.18|5893.48|5894.05|5893.35|5894.18|5893.48|5893.93|5893.23|32
1732007320000|2024-11-19 09:08:40|5894.18|5893.48|5894.43|5893.73|5894.68|5893.98|5894.18|5893.48|39
1732007330000|2024-11-19 09:08:50|5894.18|5893.48|5894.55|5893.85|5894.93|5894.23|5894.18|5893.48|62
1732007340000|2024-11-19 09:09:00|5894.68|5893.98|5894.68|5893.98|5894.93|5894.23|5894.55|5893.85|35
1732007350000|2024-11-19 09:09:10|5894.55|5893.85|5894.3|5893.6|5895.05|5894.35|5894.05|5893.35|64
1732007360000|2024-11-19 09:09:20|5894.18|5893.48|5894.43|5893.73|5894.43|5893.73|5894.18|5893.48|21
1732007370000|2024-11-19 09:09:30|5894.55|5893.85|5894.3|5893.6|5894.55|5893.85|5894.18|5893.48|36
1732007380000|2024-11-19 09:09:40|5894.18|5893.48|5894.93|5894.23|5894.93|5894.23|5894.18|5893.48|34
1732007390000|2024-11-19 09:09:50|5894.8|5894.1|5894.43|5893.73|5894.8|5894.1|5894.43|5893.73|22
1732007400000|2024-11-19 09:10:00|5894.55|5893.85|5895.43|5894.73|5895.68|5894.98|5894.55|5893.85|136
1732007410000|2024-11-19 09:10:10|5895.18|5894.48|5895.18|5894.48|5895.55|5894.85|5895.18|5894.48|33
1732007420000|2024-11-19 09:10:20|5895.3|5894.6|5895.55|5894.85|5895.68|5894.98|5895.05|5894.35|29
1732007430000|2024-11-19 09:10:30|5895.43|5894.73|5895.93|5895.23|5895.93|5895.23|5895.3|5894.6|31
1732007440000|2024-11-19 09:10:40|5895.8|5895.1|5895.93|5895.23|5895.93|5895.23|5895.3|5894.6|106
1732007450000|2024-11-19 09:10:50|5896.05|5895.35|5895.93|5895.23|5896.18|5895.48|5895.55|5894.85|22
1732007460000|2024-11-19 09:11:00|5896.05|5895.35|5895.93|5895.23|5896.43|5895.73|5895.93|5895.23|180
1732007470000|2024-11-19 09:11:10|5896.18|5895.48|5895.68|5894.98|5896.18|5895.48|5895.68|5894.98|37
1732007480000|2024-11-19 09:11:20|5895.8|5895.1|5895.05|5894.35|5895.93|5895.23|5894.93|5894.23|36
1732007490000|2024-11-19 09:11:30|5894.93|5894.23|5894.68|5893.98|5895.18|5894.48|5894.43|5893.73|77
1732007500000|2024-11-19 09:11:40|5894.55|5893.85|5894.18|5893.48|5894.68|5893.98|5894.18|5893.48|23
1732007510000|2024-11-19 09:11:50|5894.05|5893.35|5893.68|5892.98|5894.18|5893.48|5893.68|5892.98|23
1732007520000|2024-11-19 09:12:00|5893.43|5892.73|5893.93|5893.23|5893.93|5893.23|5893.3|5892.6|74
1732007530000|2024-11-19 09:12:10|5893.8|5893.1|5893.43|5892.73|5894.05|5893.35|5893.3|5892.6|33
1732007540000|2024-11-19 09:12:20|5893.18|5892.48|5893.18|5892.48|5893.43|5892.73|5893.05|5892.35|22
1732007550000|2024-11-19 09:12:30|5893.43|5892.73|5893.93|5893.23|5894.68|5893.98|5893.43|5892.73|82
1732007560000|2024-11-19 09:12:40|5893.8|5893.1|5893.93|5893.23|5894.05|5893.35|5893.68|5892.98|25
1732007570000|2024-11-19 09:12:50|5894.05|5893.35|5894.18|5893.48|5894.43|5893.73|5894.05|5893.35|14
1732007580000|2024-11-19 09:13:00|5894.3|5893.6|5894.43|5893.73|5894.68|5893.98|5894.3|5893.6|26
1732007590000|2024-11-19 09:13:10|5894.3|5893.6|5893.93|5893.23|5894.43|5893.73|5893.93|5893.23|52
1732007600000|2024-11-19 09:13:20|5893.8|5893.1|5894.18|5893.48|5894.18|5893.48|5893.8|5893.1|16
1732007610000|2024-11-19 09:13:30|5894.05|5893.35|5893.8|5893.1|5894.05|5893.35|5893.43|5892.73|20
1732007620000|2024-11-19 09:13:40|5893.68|5892.98|5893.55|5892.85|5893.93|5893.23|5893.43|5892.73|15
1732007630000|2024-11-19 09:13:50|5893.68|5892.98|5893.93|5893.23|5893.93|5893.23|5893.43|5892.73|100
1732007640000|2024-11-19 09:14:00|5893.8|5893.1|5893.68|5892.98|5893.93|5893.23|5893.55|5892.85|34
1732007650000|2024-11-19 09:14:10|5893.93|5893.23|5893.93|5893.23|5893.93|5893.23|5893.68|5892.98|14
1732007660000|2024-11-19 09:14:20|5894.05|5893.35|5893.93|5893.23|5894.05|5893.35|5893.93|5893.23|11
1732007670000|2024-11-19 09:14:30|5894.05|5893.35|5893.8|5893.1|5894.18|5893.48|5893.68|5892.98|16
1732007680000|2024-11-19 09:14:40|5893.93|5893.23|5894.18|5893.48|5894.43|5893.73|5893.8|5893.1|33
1732007690000|2024-11-19 09:14:50|5894.05|5893.35|5893.8|5893.1|5894.18|5893.48|5893.8|5893.1|16
1732007700000|2024-11-19 09:15:00|5893.93|5893.23|5893.43|5892.73|5893.93|5893.23|5892.68|5891.98|59
1732007710000|2024-11-19 09:15:10|5893.3|5892.6|5893.93|5893.23|5894.18|5893.48|5893.18|5892.48|56
1732007720000|2024-11-19 09:15:20|5894.18|5893.48|5893.93|5893.23|5894.18|5893.48|5893.93|5893.23|15
1732007730000|2024-11-19 09:15:30|5894.05|5893.35|5894.18|5893.48|5894.43|5893.73|5893.93|5893.23|49
1732007740000|2024-11-19 09:15:40|5894.3|5893.6|5894.43|5893.73|5894.55|5893.85|5894.18|5893.48|29
1732007750000|2024-11-19 09:15:50|5894.18|5893.48|5891.55|5890.85|5894.43|5893.73|5891.55|5890.85|420
1732007760000|2024-11-19 09:16:00|5891.93|5891.23|5889.18|5888.48|5891.93|5891.23|5888.43|5887.73|1687
1732007770000|2024-11-19 09:16:10|5888.93|5888.23|5891.43|5890.73|5891.43|5890.73|5888.93|5888.23|282
1732007780000|2024-11-19 09:16:20|5891.68|5890.98|5889.93|5889.23|5891.68|5890.98|5888.18|5887.48|602
1732007790000|2024-11-19 09:16:30|5890.05|5889.35|5890.18|5889.48|5891.05|5890.35|5889.93|5889.23|214
1732007800000|2024-11-19 09:16:40|5890.05|5889.35|5889.93|5889.23|5890.43|5889.73|5889.68|5888.98|287
1732007810000|2024-11-19 09:16:50|5889.68|5888.98|5891.93|5891.23|5892.05|5891.35|5889.55|5888.85|389
1732007820000|2024-11-19 09:17:00|5892.05|5891.35|5891.43|5890.73|5893.05|5892.35|5891.18|5890.48|392
1732007830000|2024-11-19 09:17:10|5891.18|5890.48|5889.43|5888.73|5891.43|5890.73|5889.43|5888.73|343
1732007840000|2024-11-19 09:17:20|5889.93|5889.23|5889.68|5888.98|5889.93|5889.23|5888.55|5887.85|395
1732007850000|2024-11-19 09:17:30|5889.43|5888.73|5889.8|5889.1|5890.18|5889.48|5889.18|5888.48|168
1732007860000|2024-11-19 09:17:40|5889.93|5889.23|5887.8|5887.1|5890.18|5889.48|5887.68|5886.98|200
1732007870000|2024-11-19 09:17:50|5887.93|5887.23|5890.18|5889.48|5890.18|5889.48|5887.93|5887.23|429
1732007880000|2024-11-19 09:18:00|5890.43|5889.73|5889.68|5888.98|5890.43|5889.73|5889.05|5888.35|316
1732007890000|2024-11-19 09:18:10|5888.93|5888.23|5887.93|5887.23|5889.18|5888.48|5887.68|5886.98|364
1732007900000|2024-11-19 09:18:20|5888.05|5887.35|5888.93|5888.23|5889.18|5888.48|5887.93|5887.23|151
1732007910000|2024-11-19 09:18:30|5889.43|5888.73|5891.3|5890.6|5891.43|5890.73|5889.43|5888.73|392
1732007920000|2024-11-19 09:18:40|5891.18|5890.48|5890.43|5889.73|5892.18|5891.48|5890.3|5889.6|242
1732007930000|2024-11-19 09:18:50|5890.18|5889.48|5889.93|5889.23|5890.43|5889.73|5889.68|5888.98|184
1732007940000|2024-11-19 09:19:00|5889.8|5889.1|5890.43|5889.73|5890.93|5890.23|5889.3|5888.6|176
1732007950000|2024-11-19 09:19:10|5889.68|5888.98|5889.68|5888.98|5889.93|5889.23|5889.43|5888.73|237
1732007960000|2024-11-19 09:19:20|5889.43|5888.73|5887.93|5887.23|5889.68|5888.98|5887.93|5887.23|238
1732007970000|2024-11-19 09:19:30|5887.68|5886.98|5886.18|5885.48|5887.68|5886.98|5886.18|5885.48|448
1732007980000|2024-11-19 09:19:40|5885.8|5885.1|5884.93|5884.23|5885.93|5885.23|5884.68|5883.98|336
1732007990000|2024-11-19 09:19:50|5884.68|5883.98|5885.18|5884.48|5885.43|5884.73|5884.68|5883.98|246
1732008000000|2024-11-19 09:20:00|5885.3|5884.6|5886.43|5885.73|5886.93|5886.23|5885.18|5884.48|321
1732008010000|2024-11-19 09:20:10|5886.68|5885.98|5886.68|5885.98|5886.93|5886.23|5886.18|5885.48|99
1732008020000|2024-11-19 09:20:20|5886.8|5886.1|5885.05|5884.35|5886.93|5886.23|5884.68|5883.98|206
1732008030000|2024-11-19 09:20:30|5884.93|5884.23|5884.18|5883.48|5885.18|5884.48|5884.18|5883.48|263
1732008040000|2024-11-19 09:20:40|5883.93|5883.23|5884.18|5883.48|5884.68|5883.98|5883.68|5882.98|179
1732008050000|2024-11-19 09:20:50|5883.93|5883.23|5885.68|5884.98|5885.68|5884.98|5883.68|5882.98|199
1732008060000|2024-11-19 09:21:00|5885.93|5885.23|5886.43|5885.73|5886.93|5886.23|5885.93|5885.23|427
1732008070000|2024-11-19 09:21:10|5886.55|5885.85|5886.43|5885.73|5886.68|5885.98|5886.18|5885.48|141
1732008080000|2024-11-19 09:21:20|5886.3|5885.6|5885.05|5884.35|5886.68|5885.98|5885.05|5884.35|352
1732008090000|2024-11-19 09:21:30|5885.18|5884.48|5885.18|5884.48|5885.18|5884.48|5884.68|5883.98|114
1732008100000|2024-11-19 09:21:40|5885.68|5884.98|5884.8|5884.1|5886.68|5885.98|5884.68|5883.98|295
1732008110000|2024-11-19 09:21:50|5884.68|5883.98|5883.43|5882.73|5884.68|5883.98|5882.93|5882.23|400
1732008120000|2024-11-19 09:22:00|5883.68|5882.98|5884.93|5884.23|5885.18|5884.48|5883.3|5882.6|158
1732008130000|2024-11-19 09:22:10|5885.18|5884.48|5884.93|5884.23|5885.55|5884.85|5884.68|5883.98|174
1732008140000|2024-11-19 09:22:20|5884.8|5884.1|5885.43|5884.73|5885.43|5884.73|5884.68|5883.98|80
1732008150000|2024-11-19 09:22:30|5885.55|5884.85|5887.3|5886.6|5887.3|5886.6|5885.55|5884.85|161
1732008160000|2024-11-19 09:22:40|5887.18|5886.48|5887.55|5886.85|5887.93|5887.23|5886.93|5886.23|177
1732008170000|2024-11-19 09:22:50|5887.8|5887.1|5886.68|5885.98|5887.8|5887.1|5886.68|5885.98|122
1732008180000|2024-11-19 09:23:00|5887.18|5886.48|5888.68|5887.98|5888.68|5887.98|5887.18|5886.48|130
1732008190000|2024-11-19 09:23:10|5888.93|5888.23|5887.68|5886.98|5888.93|5888.23|5887.68|5886.98|106
1732008200000|2024-11-19 09:23:20|5887.8|5887.1|5886.68|5885.98|5887.93|5887.23|5886.68|5885.98|154
1732008210000|2024-11-19 09:23:30|5886.43|5885.73|5885.18|5884.48|5886.43|5885.73|5884.93|5884.23|153
1732008220000|2024-11-19 09:23:40|5884.93|5884.23|5884.68|5883.98|5884.93|5884.23|5884.43|5883.73|90
1732008230000|2024-11-19 09:23:50|5884.43|5883.73|5884.43|5883.73|5885.18|5884.48|5884.3|5883.6|141
1732008240000|2024-11-19 09:24:00|5884.93|5884.23|5883.68|5882.98|5884.93|5884.23|5883.55|5882.85|324
1732008250000|2024-11-19 09:24:10|5883.93|5883.23|5883.43|5882.73|5884.3|5883.6|5883.3|5882.6|103
1732008260000|2024-11-19 09:24:20|5883.68|5882.98|5883.8|5883.1|5883.93|5883.23|5883.05|5882.35|145
1732008270000|2024-11-19 09:24:30|5883.93|5883.23|5882.68|5881.98|5883.93|5883.23|5882.55|5881.85|105
1732008280000|2024-11-19 09:24:40|5882.55|5881.85|5882.93|5882.23|5883.43|5882.73|5882.55|5881.85|146
1732008290000|2024-11-19 09:24:50|5883.18|5882.48|5881.68|5880.98|5883.18|5882.48|5881.68|5880.98|193
1732008300000|2024-11-19 09:25:00|5882.18|5881.48|5881.55|5880.85|5882.43|5881.73|5881.05|5880.35|287
1732008310000|2024-11-19 09:25:10|5881.43|5880.73|5881.68|5880.98|5882.18|5881.48|5880.68|5879.98|207
1732008320000|2024-11-19 09:25:20|5881.55|5880.85|5881.18|5880.48|5881.55|5880.85|5880.93|5880.23|160
1732008330000|2024-11-19 09:25:30|5881.05|5880.35|5880.18|5879.48|5881.18|5880.48|5880.05|5879.35|254
1732008340000|2024-11-19 09:25:40|5880.3|5879.6|5880.18|5879.48|5880.43|5879.73|5879.68|5878.98|121
1732008350000|2024-11-19 09:25:50|5880.3|5879.6|5879.3|5878.6|5880.68|5879.98|5879.18|5878.48|266
1732008360000|2024-11-19 09:26:00|5879.18|5878.48|5879.43|5878.73|5880.43|5879.73|5879.18|5878.48|197
1732008370000|2024-11-19 09:26:10|5879.18|5878.48|5880.18|5879.48|5880.18|5879.48|5878.93|5878.23|306
1732008380000|2024-11-19 09:26:20|5880.43|5879.73|5880.18|5879.48|5880.93|5880.23|5879.93|5879.23|171
1732008390000|2024-11-19 09:26:30|5879.93|5879.23|5879.8|5879.1|5880.18|5879.48|5879.43|5878.73|92
1732008400000|2024-11-19 09:26:40|5879.68|5878.98|5880.3|5879.6|5880.93|5880.23|5879.68|5878.98|64
1732008410000|2024-11-19 09:26:50|5880.43|5879.73|5878.18|5877.48|5880.43|5879.73|5878.18|5877.48|322
1732008420000|2024-11-19 09:27:00|5877.93|5877.23|5877.93|5877.23|5877.93|5877.23|5876.93|5876.23|787
1732008430000|2024-11-19 09:27:10|5876.8|5876.1|5874.18|5873.48|5876.93|5876.23|5873.93|5873.23|1203
1732008440000|2024-11-19 09:27:20|5874.3|5873.6|5874.3|5873.6|5874.8|5874.1|5874.18|5873.48|255
1732008450000|2024-11-19 09:27:30|5874.93|5874.23|5874.43|5873.73|5874.93|5874.23|5873.93|5873.23|220
1732008460000|2024-11-19 09:27:40|5874.68|5873.98|5874.68|5873.98|5874.93|5874.23|5874.18|5873.48|161
1732008470000|2024-11-19 09:27:50|5874.55|5873.85|5872.18|5871.48|5874.68|5873.98|5872.18|5871.48|379
1732008480000|2024-11-19 09:28:00|5872.43|5871.73|5872.93|5872.23|5873.18|5872.48|5871.55|5870.85|592
1732008490000|2024-11-19 09:28:10|5873.18|5872.48|5871.18|5870.48|5873.18|5872.48|5870.93|5870.23|462
1732008500000|2024-11-19 09:28:20|5871.05|5870.35|5869.43|5868.73|5871.18|5870.48|5868.68|5867.98|420
1732008510000|2024-11-19 09:28:30|5869.68|5868.98|5868.68|5867.98|5869.68|5868.98|5868.43|5867.73|331
1732008520000|2024-11-19 09:28:40|5868.43|5867.73|5867.05|5866.35|5868.93|5868.23|5866.18|5865.48|487
1732008530000|2024-11-19 09:28:50|5866.93|5866.23|5866.68|5865.98|5867.05|5866.35|5865.68|5864.98|358
1732008540000|2024-11-19 09:29:00|5866.93|5866.23|5864.93|5864.23|5867.43|5866.73|5864.93|5864.23|442
1732008550000|2024-11-19 09:29:10|5864.8|5864.1|5863.68|5862.98|5864.93|5864.23|5863.68|5862.98|342
1732008560000|2024-11-19 09:29:20|5863.3|5862.6|5864.93|5864.23|5865.18|5864.48|5862.43|5861.73|554
1732008570000|2024-11-19 09:29:30|5865.43|5864.73|5865.05|5864.35|5866.68|5865.98|5864.43|5863.73|666
1732008580000|2024-11-19 09:29:40|5865.18|5864.48|5866.68|5865.98|5866.68|5865.98|5864.18|5863.48|414
1732008590000|2024-11-19 09:29:50|5866.43|5865.73|5866.18|5865.48|5867.18|5866.48|5865.93|5865.23|169
1732008600000|2024-11-19 09:30:00|5866.05|5865.35|5863.93|5863.23|5866.05|5865.35|5863.43|5862.73|477
1732008610000|2024-11-19 09:30:10|5863.43|5862.73|5863.68|5862.98|5863.68|5862.98|5862.43|5861.73|241
1732008620000|2024-11-19 09:30:20|5863.93|5863.23|5865.55|5864.85|5865.68|5864.98|5863.43|5862.73|256
1732008630000|2024-11-19 09:30:30|5865.68|5864.98|5865.93|5865.23|5866.43|5865.73|5865.18|5864.48|134
1732008640000|2024-11-19 09:30:40|5866.05|5865.35|5865.43|5864.73|5866.05|5865.35|5864.93|5864.23|291
1732008650000|2024-11-19 09:30:50|5865.55|5864.85|5866.18|5865.48|5866.18|5865.48|5865.18|5864.48|145
1732008660000|2024-11-19 09:31:00|5866.43|5865.73|5863.93|5863.23|5866.43|5865.73|5863.93|5863.23|261
1732008670000|2024-11-19 09:31:10|5863.55|5862.85|5863.05|5862.35|5863.8|5863.1|5862.8|5862.1|129
1732008680000|2024-11-19 09:31:20|5863.18|5862.48|5864.18|5863.48|5864.68|5863.98|5862.43|5861.73|319
1732008690000|2024-11-19 09:31:30|5864.3|5863.6|5861.93|5861.23|5864.3|5863.6|5861.55|5860.85|379
1732008700000|2024-11-19 09:31:40|5862.18|5861.48|5862.18|5861.48|5862.93|5862.23|5861.93|5861.23|226
1732008710000|2024-11-19 09:31:50|5862.43|5861.73|5862.43|5861.73|5863.05|5862.35|5861.68|5860.98|170
1732008720000|2024-11-19 09:32:00|5862.3|5861.6|5861.18|5860.48|5862.43|5861.73|5861.18|5860.48|332
1732008730000|2024-11-19 09:32:10|5861.93|5861.23|5860.8|5860.1|5862.43|5861.73|5860.18|5859.48|497
1732008740000|2024-11-19 09:32:20|5861.18|5860.48|5862.55|5861.85|5862.55|5861.85|5860.68|5859.98|364
1732008750000|2024-11-19 09:32:30|5861.43|5860.73|5860.18|5859.48|5861.93|5861.23|5860.18|5859.48|340
1732008760000|2024-11-19 09:32:40|5860.3|5859.6|5861.68|5860.98|5861.68|5860.98|5860.18|5859.48|268
1732008770000|2024-11-19 09:32:50|5861.8|5861.1|5859.93|5859.23|5861.8|5861.1|5858.93|5858.23|629
1732008780000|2024-11-19 09:33:00|5860.3|5859.6|5860.18|5859.48|5861.93|5861.23|5859.93|5859.23|386
1732008790000|2024-11-19 09:33:10|5859.93|5859.23|5859.93|5859.23|5860.3|5859.6|5859.43|5858.73|168
1732008800000|2024-11-19 09:33:20|5860.05|5859.35|5859.68|5858.98|5860.05|5859.35|5858.93|5858.23|177
1732008810000|2024-11-19 09:33:30|5859.43|5858.73|5860.93|5860.23|5861.18|5860.48|5859.43|5858.73|215
1732008820000|2024-11-19 09:33:40|5860.55|5859.85|5864.18|5863.48|5864.18|5863.48|5860.55|5859.85|264
1732008830000|2024-11-19 09:33:50|5864.43|5863.73|5864.93|5864.23|5865.05|5864.35|5863.68|5862.98|342
1732008840000|2024-11-19 09:34:00|5864.43|5863.73|5866.68|5865.98|5866.68|5865.98|5864.18|5863.48|285
1732008850000|2024-11-19 09:34:10|5866.55|5865.85|5867.68|5866.98|5867.68|5866.98|5866.18|5865.48|262
1732008860000|2024-11-19 09:34:20|5867.43|5866.73|5868.43|5867.73|5868.43|5867.73|5867.43|5866.73|285
1732008870000|2024-11-19 09:34:30|5867.93|5867.23|5868.18|5867.48|5868.93|5868.23|5867.93|5867.23|297
1732008880000|2024-11-19 09:34:40|5868.43|5867.73|5868.18|5867.48|5869.18|5868.48|5867.93|5867.23|278
1732008890000|2024-11-19 09:34:50|5868.43|5867.73|5866.93|5866.23|5868.68|5867.98|5866.93|5866.23|234
1732008900000|2024-11-19 09:35:00|5867.05|5866.35|5867.93|5867.23|5868.3|5867.6|5867.05|5866.35|288
1732008910000|2024-11-19 09:35:10|5867.68|5866.98|5867.18|5866.48|5867.93|5867.23|5866.68|5865.98|191
1732008920000|2024-11-19 09:35:20|5867.05|5866.35|5868.3|5867.6|5868.43|5867.73|5866.68|5865.98|255
1732008930000|2024-11-19 09:35:30|5868.43|5867.73|5868.18|5867.48|5868.93|5868.23|5868.18|5867.48|171
1732008940000|2024-11-19 09:35:40|5867.93|5867.23|5869.05|5868.35|5869.43|5868.73|5867.93|5867.23|204
1732008950000|2024-11-19 09:35:50|5868.93|5868.23|5869.43|5868.73|5869.68|5868.98|5868.18|5867.48|217
1732008960000|2024-11-19 09:36:00|5869.68|5868.98|5868.55|5867.85|5869.93|5869.23|5867.93|5867.23|311
1732008970000|2024-11-19 09:36:10|5868.43|5867.73|5867.93|5867.23|5868.68|5867.98|5867.68|5866.98|148
1732008980000|2024-11-19 09:36:20|5868.3|5867.6|5868.8|5868.1|5868.93|5868.23|5868.18|5867.48|158
1732008990000|2024-11-19 09:36:30|5868.55|5867.85|5868.18|5867.48|5868.55|5867.85|5867.68|5866.98|82
1732009000000|2024-11-19 09:36:40|5868.68|5867.98|5869.43|5868.73|5869.43|5868.73|5868.68|5867.98|129
1732009010000|2024-11-19 09:36:50|5869.55|5868.85|5869.43|5868.73|5870.18|5869.48|5868.68|5867.98|243
1732009020000|2024-11-19 09:37:00|5869.3|5868.6|5870.43|5869.73|5870.55|5869.85|5869.18|5868.48|191
1732009030000|2024-11-19 09:37:10|5870.68|5869.98|5870.43|5869.73|5870.93|5870.23|5870.18|5869.48|138
1732009040000|2024-11-19 09:37:20|5870.68|5869.98|5871.68|5870.98|5871.93|5871.23|5870.43|5869.73|222
1732009050000|2024-11-19 09:37:30|5871.8|5871.1|5870.68|5869.98|5872.68|5871.98|5870.3|5869.6|439
1732009060000|2024-11-19 09:37:40|5870.55|5869.85|5870.55|5869.85|5870.68|5869.98|5869.68|5868.98|243
1732009070000|2024-11-19 09:37:50|5870.68|5869.98|5868.93|5868.23|5870.93|5870.23|5868.93|5868.23|180
1732009080000|2024-11-19 09:38:00|5869.18|5868.48|5869.3|5868.6|5869.68|5868.98|5868.68|5867.98|128
1732009090000|2024-11-19 09:38:10|5869.18|5868.48|5869.93|5869.23|5869.93|5869.23|5868.68|5867.98|63
1732009100000|2024-11-19 09:38:20|5869.8|5869.1|5869.8|5869.1|5869.93|5869.23|5869.43|5868.73|58
1732009110000|2024-11-19 09:38:30|5869.93|5869.23|5869.43|5868.73|5870.43|5869.73|5869.43|5868.73|101
1732009120000|2024-11-19 09:38:40|5869.68|5868.98|5869.93|5869.23|5870.18|5869.48|5869.43|5868.73|93
1732009130000|2024-11-19 09:38:50|5870.18|5869.48|5870.68|5869.98|5870.68|5869.98|5869.93|5869.23|150
1732009140000|2024-11-19 09:39:00|5870.93|5870.23|5870.8|5870.1|5871.18|5870.48|5870.43|5869.73|106
1732009150000|2024-11-19 09:39:10|5870.68|5869.98|5871.43|5870.73|5871.68|5870.98|5870.68|5869.98|130
1732009160000|2024-11-19 09:39:20|5871.68|5870.98|5870.18|5869.48|5871.68|5870.98|5869.8|5869.1|123
1732009170000|2024-11-19 09:39:30|5870.05|5869.35|5868.68|5867.98|5870.05|5869.35|5868.05|5867.35|181
1732009180000|2024-11-19 09:39:40|5868.55|5867.85|5867.93|5867.23|5868.68|5867.98|5867.8|5867.1|51
1732009190000|2024-11-19 09:39:50|5867.8|5867.1|5867.93|5867.23|5868.68|5867.98|5867.68|5866.98|136
1732009200000|2024-11-19 09:40:00|5867.8|5867.1|5866.43|5865.73|5867.8|5867.1|5866.18|5865.48|185
1732009210000|2024-11-19 09:40:10|5866.55|5865.85|5866.43|5865.73|5866.68|5865.98|5865.55|5864.85|269
1732009220000|2024-11-19 09:40:20|5866.55|5865.85|5867.18|5866.48|5867.43|5866.73|5866.55|5865.85|179
1732009230000|2024-11-19 09:40:30|5866.93|5866.23|5866.8|5866.1|5867.18|5866.48|5865.93|5865.23|101
1732009240000|2024-11-19 09:40:40|5866.68|5865.98|5866.18|5865.48|5866.8|5866.1|5865.68|5864.98|113
1732009250000|2024-11-19 09:40:50|5866.05|5865.35|5866.18|5865.48|5866.68|5865.98|5865.93|5865.23|87
1732009260000|2024-11-19 09:41:00|5866.3|5865.6|5866.93|5866.23|5867.05|5866.35|5865.93|5865.23|130
1732009270000|2024-11-19 09:41:10|5867.18|5866.48|5867.18|5866.48|5867.93|5867.23|5867.18|5866.48|90
1732009280000|2024-11-19 09:41:20|5867.3|5866.6|5866.93|5866.23|5867.93|5867.23|5866.93|5866.23|175
1732009290000|2024-11-19 09:41:30|5867.05|5866.35|5867.18|5866.48|5867.68|5866.98|5866.93|5866.23|40
1732009300000|2024-11-19 09:41:40|5867.3|5866.6|5867.05|5866.35|5867.68|5866.98|5866.93|5866.23|94
1732009310000|2024-11-19 09:41:50|5867.18|5866.48|5866.43|5865.73|5867.18|5866.48|5866.18|5865.48|88
1732009320000|2024-11-19 09:42:00|5866.68|5865.98|5866.43|5865.73|5866.68|5865.98|5865.68|5864.98|200
1732009330000|2024-11-19 09:42:10|5866.3|5865.6|5865.93|5865.23|5866.43|5865.73|5865.68|5864.98|106
1732009340000|2024-11-19 09:42:20|5866.18|5865.48|5866.18|5865.48|5867.43|5866.73|5866.18|5865.48|187
1732009350000|2024-11-19 09:42:30|5865.93|5865.23|5865.68|5864.98|5865.93|5865.23|5865.18|5864.48|42
1732009360000|2024-11-19 09:42:40|5865.55|5864.85|5866.55|5865.85|5866.55|5865.85|5865.43|5864.73|115
1732009370000|2024-11-19 09:42:50|5866.43|5865.73|5865.68|5864.98|5866.43|5865.73|5865.55|5864.85|107
1732009380000|2024-11-19 09:43:00|5865.43|5864.73|5866.43|5865.73|5866.43|5865.73|5865.18|5864.48|177
1732009390000|2024-11-19 09:43:10|5866.68|5865.98|5864.68|5863.98|5866.68|5865.98|5864.68|5863.98|212
1732009400000|2024-11-19 09:43:20|5864.93|5864.23|5865.05|5864.35|5865.18|5864.48|5863.93|5863.23|328
1732009410000|2024-11-19 09:43:30|5865.18|5864.48|5865.18|5864.48|5865.93|5865.23|5865.18|5864.48|89
1732009420000|2024-11-19 09:43:40|5865.05|5864.35|5864.8|5864.1|5865.05|5864.35|5864.68|5863.98|27
1732009430000|2024-11-19 09:43:50|5864.68|5863.98|5864.18|5863.48|5864.8|5864.1|5864.18|5863.48|92
1732009440000|2024-11-19 09:44:00|5864.43|5863.73|5862.43|5861.73|5864.43|5863.73|5862.43|5861.73|154
1732009450000|2024-11-19 09:44:10|5862.18|5861.48|5862.18|5861.48|5862.43|5861.73|5861.68|5860.98|104
1732009460000|2024-11-19 09:44:20|5862.3|5861.6|5862.05|5861.35|5862.55|5861.85|5861.93|5861.23|114
1732009470000|2024-11-19 09:44:30|5862.18|5861.48|5860.93|5860.23|5862.18|5861.48|5860.93|5860.23|179
1732009480000|2024-11-19 09:44:40|5861.18|5860.48|5861.43|5860.73|5862.05|5861.35|5860.93|5860.23|187
1732009490000|2024-11-19 09:44:50|5861.18|5860.48|5861.18|5860.48|5861.43|5860.73|5860.93|5860.23|109
1732009500000|2024-11-19 09:45:00|5861.05|5860.35|5860.43|5859.73|5861.43|5860.73|5860.43|5859.73|192
1732009510000|2024-11-19 09:45:10|5860.18|5859.48|5860.93|5860.23|5860.93|5860.23|5859.93|5859.23|120
1732009520000|2024-11-19 09:45:20|5860.68|5859.98|5861.43|5860.73|5861.55|5860.85|5860.68|5859.98|235
1732009530000|2024-11-19 09:45:30|5861.3|5860.6|5863.18|5862.48|5863.43|5862.73|5861.18|5860.48|172
1732009540000|2024-11-19 09:45:40|5863.3|5862.6|5863.18|5862.48|5863.93|5863.23|5863.18|5862.48|130
1732009550000|2024-11-19 09:45:50|5863.3|5862.6|5862.18|5861.48|5863.43|5862.73|5862.18|5861.48|59
1732009560000|2024-11-19 09:46:00|5861.93|5861.23|5862.43|5861.73|5863.43|5862.73|5861.93|5861.23|193
1732009570000|2024-11-19 09:46:10|5862.68|5861.98|5861.55|5860.85|5862.8|5862.1|5861.43|5860.73|91
1732009580000|2024-11-19 09:46:20|5861.43|5860.73|5860.93|5860.23|5861.8|5861.1|5860.8|5860.1|167
1732009590000|2024-11-19 09:46:30|5861.18|5860.48|5863.3|5862.6|5863.8|5863.1|5861.18|5860.48|204
1732009600000|2024-11-19 09:46:40|5863.43|5862.73|5862.55|5861.85|5863.55|5862.85|5862.18|5861.48|94
1732009610000|2024-11-19 09:46:50|5862.68|5861.98|5862.68|5861.98|5863.68|5862.98|5862.43|5861.73|152
1732009620000|2024-11-19 09:47:00|5862.8|5862.1|5861.43|5860.73|5863.43|5862.73|5861.43|5860.73|304
1732009630000|2024-11-19 09:47:10|5861.55|5860.85|5861.68|5860.98|5861.68|5860.98|5861.18|5860.48|93
1732009640000|2024-11-19 09:47:20|5861.93|5861.23|5862.43|5861.73|5862.43|5861.73|5861.43|5860.73|213
1732009650000|2024-11-19 09:47:30|5862.3|5861.6|5861.93|5861.23|5862.3|5861.6|5861.43|5860.73|86
1732009660000|2024-11-19 09:47:40|5862.18|5861.48|5862.93|5862.23|5862.93|5862.23|5861.55|5860.85|165
1732009670000|2024-11-19 09:47:50|5863.05|5862.35|5864.93|5864.23|5864.93|5864.23|5862.68|5861.98|401
1732009680000|2024-11-19 09:48:00|5865.05|5864.35|5864.93|5864.23|5865.93|5865.23|5864.68|5863.98|335
1732009690000|2024-11-19 09:48:10|5864.55|5863.85|5864.93|5864.23|5865.18|5864.48|5864.18|5863.48|99
1732009700000|2024-11-19 09:48:20|5864.68|5863.98|5863.43|5862.73|5864.93|5864.23|5863.43|5862.73|136
1732009710000|2024-11-19 09:48:30|5863.3|5862.6|5862.43|5861.73|5863.3|5862.6|5862.43|5861.73|30
1732009720000|2024-11-19 09:48:40|5862.55|5861.85|5862.93|5862.23|5862.93|5862.23|5862.18|5861.48|108
1732009730000|2024-11-19 09:48:50|5862.8|5862.1|5863.68|5862.98|5863.93|5863.23|5862.68|5861.98|86
1732009740000|2024-11-19 09:49:00|5863.43|5862.73|5864.18|5863.48|5864.68|5863.98|5863.43|5862.73|194
1732009750000|2024-11-19 09:49:10|5864.05|5863.35|5863.18|5862.48|5864.05|5863.35|5863.18|5862.48|38
1732009760000|2024-11-19 09:49:20|5863.05|5862.35|5863.43|5862.73|5863.43|5862.73|5862.68|5861.98|74
1732009770000|2024-11-19 09:49:30|5863.18|5862.48|5864.43|5863.73|5864.43|5863.73|5862.93|5862.23|170
1732009780000|2024-11-19 09:49:40|5864.68|5863.98|5864.18|5863.48|5864.68|5863.98|5864.18|5863.48|55
1732009790000|2024-11-19 09:49:50|5863.43|5862.73|5864.18|5863.48|5864.55|5863.85|5863.43|5862.73|186
1732009800000|2024-11-19 09:50:00|5864.05|5863.35|5863.05|5862.35|5864.05|5863.35|5862.68|5861.98|62
1732009810000|2024-11-19 09:50:10|5863.18|5862.48|5861.68|5860.98|5863.43|5862.73|5861.68|5860.98|108
1732009820000|2024-11-19 09:50:20|5861.55|5860.85|5862.68|5861.98|5862.93|5862.23|5861.43|5860.73|104
1732009830000|2024-11-19 09:50:30|5862.43|5861.73|5862.18|5861.48|5862.68|5861.98|5862.05|5861.35|45
1732009840000|2024-11-19 09:50:40|5862.43|5861.73|5863.43|5862.73|5863.68|5862.98|5862.43|5861.73|134
1732009850000|2024-11-19 09:50:50|5863.3|5862.6|5862.43|5861.73|5863.3|5862.6|5862.43|5861.73|122
1732009860000|2024-11-19 09:51:00|5862.68|5861.98|5862.18|5861.48|5862.93|5862.23|5861.93|5861.23|152
1732009870000|2024-11-19 09:51:10|5862.3|5861.6|5862.68|5861.98|5862.93|5862.23|5862.3|5861.6|81
1732009880000|2024-11-19 09:51:20|5862.93|5862.23|5864.55|5863.85|5864.55|5863.85|5862.68|5861.98|145
1732009890000|2024-11-19 09:51:30|5864.43|5863.73|5865.43|5864.73|5865.93|5865.23|5864.43|5863.73|130
1732009900000|2024-11-19 09:51:40|5865.93|5865.23|5865.05|5864.35|5865.93|5865.23|5864.93|5864.23|221
1732009910000|2024-11-19 09:51:50|5865.18|5864.48|5865.93|5865.23|5866.18|5865.48|5865.18|5864.48|127
1732009920000|2024-11-19 09:52:00|5866.18|5865.48|5866.68|5865.98|5867.18|5866.48|5865.93|5865.23|255
1732009930000|2024-11-19 09:52:10|5866.8|5866.1|5868.43|5867.73|5868.68|5867.98|5866.43|5865.73|310
1732009940000|2024-11-19 09:52:20|5868.68|5867.98|5870.05|5869.35|5870.18|5869.48|5868.43|5867.73|568
1732009950000|2024-11-19 09:52:30|5869.93|5869.23|5869.68|5868.98|5869.93|5869.23|5869.68|5868.98|298
1732009960000|2024-11-19 09:52:40|5869.8|5869.1|5869.43|5868.73|5869.8|5869.1|5868.55|5867.85|202
1732009970000|2024-11-19 09:52:50|5869.68|5868.98|5869.68|5868.98|5869.93|5869.23|5868.93|5868.23|282
1732009980000|2024-11-19 09:53:00|5869.43|5868.73|5869.68|5868.98|5870.18|5869.48|5869.18|5868.48|348
1732009990000|2024-11-19 09:53:10|5869.93|5869.23|5869.68|5868.98|5870.18|5869.48|5869.3|5868.6|264
1732010000000|2024-11-19 09:53:20|5869.43|5868.73|5869.55|5868.85|5869.55|5868.85|5869.18|5868.48|83
1732010010000|2024-11-19 09:53:30|5870.05|5869.35|5870.18|5869.48|5870.18|5869.48|5869.43|5868.73|181
1732010020000|2024-11-19 09:53:40|5870.05|5869.35|5870.43|5869.73|5870.43|5869.73|5869.68|5868.98|96
1732010030000|2024-11-19 09:53:50|5870.55|5869.85|5870.93|5870.23|5871.05|5870.35|5870.43|5869.73|72
1732010040000|2024-11-19 09:54:00|5870.55|5869.85|5870.3|5869.6|5870.55|5869.85|5869.43|5868.73|104
1732010050000|2024-11-19 09:54:10|5870.43|5869.73|5869.93|5869.23|5870.43|5869.73|5869.68|5868.98|80
1732010060000|2024-11-19 09:54:20|5869.8|5869.1|5870.18|5869.48|5870.18|5869.48|5869.43|5868.73|226
1732010070000|2024-11-19 09:54:30|5870.43|5869.73|5869.93|5869.23|5870.43|5869.73|5869.93|5869.23|50
1732010080000|2024-11-19 09:54:40|5869.43|5868.73|5869.55|5868.85|5869.68|5868.98|5869.43|5868.73|97
1732010090000|2024-11-19 09:54:50|5869.43|5868.73|5869.43|5868.73|5869.8|5869.1|5869.18|5868.48|97
1732010100000|2024-11-19 09:55:00|5869.55|5868.85|5870.3|5869.6|5870.43|5869.73|5869.55|5868.85|107
1732010110000|2024-11-19 09:55:10|5870.43|5869.73|5868.68|5867.98|5870.43|5869.73|5868.18|5867.48|144
1732010120000|2024-11-19 09:55:20|5868.55|5867.85|5867.43|5866.73|5868.55|5867.85|5867.43|5866.73|62
1732010130000|2024-11-19 09:55:30|5867.18|5866.48|5868.05|5867.35|5868.18|5867.48|5867.18|5866.48|95
1732010140000|2024-11-19 09:55:40|5868.18|5867.48|5868.68|5867.98|5869.18|5868.48|5868.18|5867.48|124
1732010150000|2024-11-19 09:55:50|5868.55|5867.85|5870.43|5869.73|5870.43|5869.73|5868.43|5867.73|166
1732010160000|2024-11-19 09:56:00|5870.18|5869.48|5870.68|5869.98|5870.93|5870.23|5870.05|5869.35|97
1732010170000|2024-11-19 09:56:10|5870.55|5869.85|5870.05|5869.35|5870.93|5870.23|5869.93|5869.23|65
1732010180000|2024-11-19 09:56:20|5869.93|5869.23|5869.68|5868.98|5870.68|5869.98|5869.68|5868.98|53
1732010190000|2024-11-19 09:56:30|5869.18|5868.48|5869.43|5868.73|5869.68|5868.98|5869.18|5868.48|92
1732010200000|2024-11-19 09:56:40|5869.55|5868.85|5869.43|5868.73|5869.68|5868.98|5868.93|5868.23|115
1732010210000|2024-11-19 09:56:50|5869.3|5868.6|5869.43|5868.73|5869.93|5869.23|5869.3|5868.6|12
1732010220000|2024-11-19 09:57:00|5869.55|5868.85|5869.18|5868.48|5869.8|5869.1|5869.18|5868.48|109
1732010230000|2024-11-19 09:57:10|5869.3|5868.6|5869.43|5868.73|5869.43|5868.73|5868.93|5868.23|254
1732010240000|2024-11-19 09:57:20|5869.68|5868.98|5870.18|5869.48|5870.18|5869.48|5869.68|5868.98|60
1732010250000|2024-11-19 09:57:30|5870.05|5869.35|5868.93|5868.23|5871.43|5870.73|5868.93|5868.23|695
1732010260000|2024-11-19 09:57:40|5868.68|5867.98|5868.43|5867.73|5868.93|5868.23|5867.93|5867.23|199
1732010270000|2024-11-19 09:57:50|5868.18|5867.48|5868.43|5867.73|5868.68|5867.98|5867.93|5867.23|120
1732010280000|2024-11-19 09:58:00|5868.68|5867.98|5867.68|5866.98|5869.05|5868.35|5867.68|5866.98|92
1732010290000|2024-11-19 09:58:10|5867.8|5867.1|5869.05|5868.35|5869.18|5868.48|5867.8|5867.1|143
1732010300000|2024-11-19 09:58:20|5868.93|5868.23|5868.18|5867.48|5868.93|5868.23|5868.18|5867.48|44
1732010310000|2024-11-19 09:58:30|5868.3|5867.6|5868.18|5867.48|5868.68|5867.98|5868.05|5867.35|42
1732010320000|2024-11-19 09:58:40|5868.05|5867.35|5867.18|5866.48|5868.05|5867.35|5866.68|5865.98|309
1732010330000|2024-11-19 09:58:50|5867.05|5866.35|5866.3|5865.6|5867.18|5866.48|5866.3|5865.6|177
1732010340000|2024-11-19 09:59:00|5866.18|5865.48|5866.18|5865.48|5866.3|5865.6|5865.68|5864.98|135
1732010350000|2024-11-19 09:59:10|5866.43|5865.73|5866.05|5865.35|5866.43|5865.73|5865.55|5864.85|89
1732010360000|2024-11-19 09:59:20|5865.93|5865.23|5866.93|5866.23|5867.18|5866.48|5865.68|5864.98|226
1732010370000|2024-11-19 09:59:30|5867.05|5866.35|5867.05|5866.35|5867.18|5866.48|5866.68|5865.98|154
1732010380000|2024-11-19 09:59:40|5867.18|5866.48|5866.55|5865.85|5867.18|5866.48|5866.18|5865.48|86
1732010390000|2024-11-19 09:59:50|5866.68|5865.98|5866.68|5865.98|5867.18|5866.48|5866.43|5865.73|60
1732010400000|2024-11-19 10:00:00|5866.43|5865.73|5866.68|5865.98|5866.68|5865.98|5865.68|5864.98|136
1732010410000|2024-11-19 10:00:10|5866.8|5866.1|5867.3|5866.6|5867.43|5866.73|5866.68|5865.98|86
1732010420000|2024-11-19 10:00:20|5867.18|5866.48|5867.43|5866.73|5867.55|5866.85|5867.18|5866.48|29
1732010430000|2024-11-19 10:00:30|5867.68|5866.98|5867.93|5867.23|5868.43|5867.73|5867.43|5866.73|60
1732010440000|2024-11-19 10:00:40|5867.8|5867.1|5866.68|5865.98|5867.8|5867.1|5866.05|5865.35|93
1732010450000|2024-11-19 10:00:50|5866.55|5865.85|5867.43|5866.73|5867.55|5866.85|5866.43|5865.73|35
1732010460000|2024-11-19 10:01:00|5867.55|5866.85|5869.68|5868.98|5869.68|5868.98|5867.43|5866.73|162
1732010470000|2024-11-19 10:01:10|5870.18|5869.48|5871.18|5870.48|5871.18|5870.48|5869.93|5869.23|168
1732010480000|2024-11-19 10:01:20|5871.05|5870.35|5869.93|5869.23|5871.05|5870.35|5869.93|5869.23|113
1732010490000|2024-11-19 10:01:30|5869.68|5868.98|5868.55|5867.85|5869.93|5869.23|5868.55|5867.85|98
1732010500000|2024-11-19 10:01:40|5868.68|5867.98|5868.43|5867.73|5868.93|5868.23|5868.43|5867.73|77
1732010510000|2024-11-19 10:01:50|5868.55|5867.85|5867.93|5867.23|5868.55|5867.85|5867.93|5867.23|38
1732010520000|2024-11-19 10:02:00|5868.05|5867.35|5866.68|5865.98|5868.18|5867.48|5866.68|5865.98|165
1732010530000|2024-11-19 10:02:10|5866.43|5865.73|5866.18|5865.48|5866.68|5865.98|5866.05|5865.35|59
1732010540000|2024-11-19 10:02:20|5866.3|5865.6|5865.18|5864.48|5866.43|5865.73|5865.18|5864.48|114
1732010550000|2024-11-19 10:02:30|5865.05|5864.35|5864.93|5864.23|5865.05|5864.35|5864.3|5863.6|54
1732010560000|2024-11-19 10:02:40|5865.05|5864.35|5865.55|5864.85|5865.55|5864.85|5865.05|5864.35|41
1732010570000|2024-11-19 10:02:50|5865.43|5864.73|5865.43|5864.73|5865.8|5865.1|5865.43|5864.73|62
1732010580000|2024-11-19 10:03:00|5865.93|5865.23|5865.93|5865.23|5866.68|5865.98|5865.68|5864.98|135
1732010590000|2024-11-19 10:03:10|5866.18|5865.48|5866.93|5866.23|5867.18|5866.48|5865.93|5865.23|61
1732010600000|2024-11-19 10:03:20|5867.05|5866.35|5868.18|5867.48|5868.43|5867.73|5866.55|5865.85|83
1732010610000|2024-11-19 10:03:30|5868.3|5867.6|5868.18|5867.48|5868.68|5867.98|5868.18|5867.48|64
1732010620000|2024-11-19 10:03:40|5868.3|5867.6|5869.8|5869.1|5869.93|5869.23|5868.18|5867.48|137
1732010630000|2024-11-19 10:03:50|5870.18|5869.48|5869.68|5868.98|5870.18|5869.48|5869.43|5868.73|77
1732010640000|2024-11-19 10:04:00|5869.55|5868.85|5870.18|5869.48|5870.18|5869.48|5868.68|5867.98|118
1732010650000|2024-11-19 10:04:10|5870.3|5869.6|5869.93|5869.23|5870.68|5869.98|5869.68|5868.98|84
1732010660000|2024-11-19 10:04:20|5870.18|5869.48|5869.43|5868.73|5870.18|5869.48|5869.43|5868.73|70
1732010670000|2024-11-19 10:04:30|5869.68|5868.98|5869.68|5868.98|5869.93|5869.23|5869.43|5868.73|26
1732010680000|2024-11-19 10:04:40|5869.8|5869.1|5869.18|5868.48|5869.8|5869.1|5869.18|5868.48|41
1732010690000|2024-11-19 10:04:50|5868.93|5868.23|5868.18|5867.48|5869.18|5868.48|5868.18|5867.48|44
1732010700000|2024-11-19 10:05:00|5867.93|5867.23|5868.68|5867.98|5869.18|5868.48|5867.93|5867.23|105
1732010710000|2024-11-19 10:05:10|5868.55|5867.85|5867.68|5866.98|5868.68|5867.98|5867.68|5866.98|43
1732010720000|2024-11-19 10:05:20|5867.43|5866.73|5866.93|5866.23|5867.55|5866.85|5866.93|5866.23|59
1732010730000|2024-11-19 10:05:30|5866.8|5866.1|5866.8|5866.1|5867.18|5866.48|5866.43|5865.73|79
1732010740000|2024-11-19 10:05:40|5866.68|5865.98|5867.8|5867.1|5867.93|5867.23|5866.68|5865.98|113
1732010750000|2024-11-19 10:05:50|5867.93|5867.23|5868.43|5867.73|5868.55|5867.85|5867.3|5866.6|84
1732010760000|2024-11-19 10:06:00|5868.68|5867.98|5869.43|5868.73|5869.43|5868.73|5868.3|5867.6|121
1732010770000|2024-11-19 10:06:10|5869.3|5868.6|5869.05|5868.35|5869.43|5868.73|5869.05|5868.35|94
1732010780000|2024-11-19 10:06:20|5869.3|5868.6|5869.43|5868.73|5869.55|5868.85|5869.18|5868.48|70
1732010790000|2024-11-19 10:06:30|5869.55|5868.85|5868.93|5868.23|5869.55|5868.85|5868.05|5867.35|158
1732010800000|2024-11-19 10:06:40|5869.05|5868.35|5869.55|5868.85|5869.55|5868.85|5869.05|5868.35|80
1732010810000|2024-11-19 10:06:50|5869.43|5868.73|5869.68|5868.98|5869.68|5868.98|5869.43|5868.73|25
1732010820000|2024-11-19 10:07:00|5869.3|5868.6|5869.18|5868.48|5869.43|5868.73|5868.93|5868.23|97
1732010830000|2024-11-19 10:07:10|5869.3|5868.6|5869.93|5869.23|5870.43|5869.73|5869.3|5868.6|114
1732010840000|2024-11-19 10:07:20|5870.05|5869.35|5869.43|5868.73|5870.05|5869.35|5869.43|5868.73|132
1732010850000|2024-11-19 10:07:30|5869.55|5868.85|5868.43|5867.73|5869.55|5868.85|5867.93|5867.23|93
1732010860000|2024-11-19 10:07:40|5868.68|5867.98|5868.93|5868.23|5869.18|5868.48|5868.68|5867.98|47
1732010870000|2024-11-19 10:07:50|5869.05|5868.35|5869.05|5868.35|5869.18|5868.48|5868.8|5868.1|18
1732010880000|2024-11-19 10:08:00|5869.18|5868.48|5870.8|5870.1|5871.18|5870.48|5869.18|5868.48|134
1732010890000|2024-11-19 10:08:10|5870.93|5870.23|5871.68|5870.98|5871.68|5870.98|5870.93|5870.23|121
1732010900000|2024-11-19 10:08:20|5872.05|5871.35|5871.93|5871.23|5872.43|5871.73|5871.93|5871.23|162
1732010910000|2024-11-19 10:08:30|5871.68|5870.98|5870.93|5870.23|5871.68|5870.98|5870.93|5870.23|130
1732010920000|2024-11-19 10:08:40|5870.8|5870.1|5870.43|5869.73|5870.8|5870.1|5869.43|5868.73|204
1732010930000|2024-11-19 10:08:50|5870.18|5869.48|5869.93|5869.23|5870.18|5869.48|5869.18|5868.48|182
1732010940000|2024-11-19 10:09:00|5870.3|5869.6|5869.3|5868.6|5870.3|5869.6|5869.18|5868.48|91
1732010950000|2024-11-19 10:09:10|5869.43|5868.73|5868.93|5868.23|5869.68|5868.98|5868.93|5868.23|43
1732010960000|2024-11-19 10:09:20|5869.3|5868.6|5868.93|5868.23|5869.93|5869.23|5868.93|5868.23|83
1732010970000|2024-11-19 10:09:30|5869.05|5868.35|5869.43|5868.73|5869.8|5869.1|5868.93|5868.23|49
1732010980000|2024-11-19 10:09:40|5869.3|5868.6|5868.43|5867.73|5869.3|5868.6|5868.43|5867.73|55
1732010990000|2024-11-19 10:09:50|5868.55|5867.85|5868.18|5867.48|5868.68|5867.98|5868.18|5867.48|18
1732011000000|2024-11-19 10:10:00|5867.68|5866.98|5866.68|5865.98|5867.68|5866.98|5866.68|5865.98|132
1732011010000|2024-11-19 10:10:10|5866.43|5865.73|5866.43|5865.73|5866.43|5865.73|5865.68|5864.98|76
1732011020000|2024-11-19 10:10:20|5866.3|5865.6|5866.55|5865.85|5867.18|5866.48|5866.3|5865.6|87
1732011030000|2024-11-19 10:10:30|5866.3|5865.6|5865.68|5864.98|5866.43|5865.73|5865.55|5864.85|74
1732011040000|2024-11-19 10:10:40|5865.55|5864.85|5865.43|5864.73|5865.55|5864.85|5865.05|5864.35|75
1732011050000|2024-11-19 10:10:50|5865.93|5865.23|5867.18|5866.48|5867.18|5866.48|5865.68|5864.98|170
1732011060000|2024-11-19 10:11:00|5867.05|5866.35|5867.18|5866.48|5867.68|5866.98|5866.93|5866.23|120
1732011070000|2024-11-19 10:11:10|5867.05|5866.35|5866.93|5866.23|5867.18|5866.48|5866.68|5865.98|69
1732011080000|2024-11-19 10:11:20|5866.8|5866.1|5865.93|5865.23|5866.8|5866.1|5865.93|5865.23|48
1732011090000|2024-11-19 10:11:30|5866.05|5865.35|5865.68|5864.98|5866.18|5865.48|5865.43|5864.73|62
1732011100000|2024-11-19 10:11:40|5865.93|5865.23|5866.68|5865.98|5866.68|5865.98|5865.55|5864.85|74
1732011110000|2024-11-19 10:11:50|5866.55|5865.85|5866.18|5865.48|5866.68|5865.98|5866.18|5865.48|59
1732011120000|2024-11-19 10:12:00|5866.3|5865.6|5865.8|5865.1|5866.43|5865.73|5865.55|5864.85|84
1732011130000|2024-11-19 10:12:10|5865.93|5865.23|5865.93|5865.23|5866.18|5865.48|5865.68|5864.98|28
1732011140000|2024-11-19 10:12:20|5865.8|5865.1|5865.93|5865.23|5866.05|5865.35|5865.68|5864.98|33
1732011150000|2024-11-19 10:12:30|5865.8|5865.1|5865.55|5864.85|5865.93|5865.23|5865.18|5864.48|78
1732011160000|2024-11-19 10:12:40|5865.43|5864.73|5865.68|5864.98|5866.18|5865.48|5865.43|5864.73|31
1732011170000|2024-11-19 10:12:50|5865.55|5864.85|5865.18|5864.48|5865.68|5864.98|5865.18|5864.48|67
1732011180000|2024-11-19 10:13:00|5865.43|5864.73|5865.05|5864.35|5865.43|5864.73|5864.55|5863.85|86
1732011190000|2024-11-19 10:13:10|5864.93|5864.23|5865.43|5864.73|5865.68|5864.98|5864.8|5864.1|61
1732011200000|2024-11-19 10:13:20|5865.55|5864.85|5866.05|5865.35|5866.18|5865.48|5865.43|5864.73|41
1732011210000|2024-11-19 10:13:30|5865.93|5865.23|5865.43|5864.73|5865.93|5865.23|5865.43|5864.73|85
1732011220000|2024-11-19 10:13:40|5865.68|5864.98|5865.68|5864.98|5865.68|5864.98|5865.3|5864.6|32
1732011230000|2024-11-19 10:13:50|5864.93|5864.23|5864.93|5864.23|5865.18|5864.48|5864.68|5863.98|159
1732011240000|2024-11-19 10:14:00|5865.18|5864.48|5865.43|5864.73|5865.43|5864.73|5864.93|5864.23|44
1732011250000|2024-11-19 10:14:10|5865.18|5864.48|5865.93|5865.23|5866.18|5865.48|5865.18|5864.48|163
1732011260000|2024-11-19 10:14:20|5865.68|5864.98|5865.43|5864.73|5865.93|5865.23|5865.3|5864.6|100
1732011270000|2024-11-19 10:14:30|5865.93|5865.23|5867.43|5866.73|5867.55|5866.85|5865.93|5865.23|114
1732011280000|2024-11-19 10:14:40|5867.55|5866.85|5867.43|5866.73|5867.68|5866.98|5866.8|5866.1|79
1732011290000|2024-11-19 10:14:50|5867.55|5866.85|5866.93|5866.23|5867.68|5866.98|5866.93|5866.23|46
1732011300000|2024-11-19 10:15:00|5867.18|5866.48|5868.18|5867.48|5868.43|5867.73|5866.93|5866.23|103
1732011310000|2024-11-19 10:15:10|5868.05|5867.35|5867.18|5866.48|5868.18|5867.48|5866.93|5866.23|67
1732011320000|2024-11-19 10:15:20|5867.43|5866.73|5868.68|5867.98|5868.93|5868.23|5867.43|5866.73|33
1732011330000|2024-11-19 10:15:30|5868.55|5867.85|5868.8|5868.1|5868.8|5868.1|5868.3|5867.6|54
1732011340000|2024-11-19 10:15:40|5868.68|5867.98|5868.43|5867.73|5868.93|5868.23|5868.18|5867.48|59
1732011350000|2024-11-19 10:15:50|5868.18|5867.48|5869.18|5868.48|5869.43|5868.73|5868.18|5867.48|41
1732011360000|2024-11-19 10:16:00|5869.55|5868.85|5870.93|5870.23|5870.93|5870.23|5869.55|5868.85|95
1732011370000|2024-11-19 10:16:10|5870.8|5870.1|5871.18|5870.48|5871.18|5870.48|5870.43|5869.73|62
1732011380000|2024-11-19 10:16:20|5871.05|5870.35|5870.43|5869.73|5871.05|5870.35|5870.43|5869.73|90
1732011390000|2024-11-19 10:16:30|5870.55|5869.85|5870.43|5869.73|5870.68|5869.98|5870.18|5869.48|40
1732011400000|2024-11-19 10:16:40|5869.93|5869.23|5870.93|5870.23|5871.05|5870.35|5869.93|5869.23|70
1732011410000|2024-11-19 10:16:50|5870.8|5870.1|5871.68|5870.98|5872.18|5871.48|5870.68|5869.98|211
1732011420000|2024-11-19 10:17:00|5871.55|5870.85|5871.43|5870.73|5871.68|5870.98|5871.18|5870.48|117
1732011430000|2024-11-19 10:17:10|5871.3|5870.6|5873.18|5872.48|5873.18|5872.48|5871.3|5870.6|171
1732011440000|2024-11-19 10:17:20|5873.05|5872.35|5873.93|5873.23|5874.18|5873.48|5873.05|5872.35|414
1732011450000|2024-11-19 10:17:30|5874.05|5873.35|5874.3|5873.6|5874.43|5873.73|5873.8|5873.1|151
1732011460000|2024-11-19 10:17:40|5874.18|5873.48|5875.18|5874.48|5875.18|5874.48|5874.18|5873.48|94
1732011470000|2024-11-19 10:17:50|5874.93|5874.23|5875.68|5874.98|5875.93|5875.23|5874.93|5874.23|130
1732011480000|2024-11-19 10:18:00|5875.55|5874.85|5875.18|5874.48|5875.68|5874.98|5875.18|5874.48|128
1732011490000|2024-11-19 10:18:10|5875.3|5874.6|5875.18|5874.48|5875.68|5874.98|5874.93|5874.23|82
1732011500000|2024-11-19 10:18:20|5875.43|5874.73|5874.43|5873.73|5875.43|5874.73|5874.3|5873.6|90
1732011510000|2024-11-19 10:18:30|5874.55|5873.85|5873.93|5873.23|5874.55|5873.85|5873.93|5873.23|125
1732011520000|2024-11-19 10:18:40|5874.18|5873.48|5873.43|5872.73|5874.18|5873.48|5873.3|5872.6|55
1732011530000|2024-11-19 10:18:50|5873.68|5872.98|5873.93|5873.23|5874.43|5873.73|5873.43|5872.73|37
1732011540000|2024-11-19 10:19:00|5873.68|5872.98|5873.93|5873.23|5874.18|5873.48|5873.43|5872.73|56
1732011550000|2024-11-19 10:19:10|5874.05|5873.35|5873.93|5873.23|5874.43|5873.73|5873.93|5873.23|32
1732011560000|2024-11-19 10:19:20|5873.68|5872.98|5873.68|5872.98|5874.05|5873.35|5873.43|5872.73|74
1732011570000|2024-11-19 10:19:30|5873.55|5872.85|5873.18|5872.48|5873.68|5872.98|5873.18|5872.48|47
1732011580000|2024-11-19 10:19:40|5873.3|5872.6|5873.43|5872.73|5873.43|5872.73|5872.93|5872.23|97
1732011590000|2024-11-19 10:19:50|5873.3|5872.6|5873.18|5872.48|5873.68|5872.98|5872.93|5872.23|69
1732011600000|2024-11-19 10:20:00|5872.68|5871.98|5872.3|5871.6|5873.43|5872.73|5872.18|5871.48|102
1732011610000|2024-11-19 10:20:10|5872.18|5871.48|5872.43|5871.73|5872.68|5871.98|5872.18|5871.48|52
1732011620000|2024-11-19 10:20:20|5872.68|5871.98|5872.68|5871.98|5872.8|5872.1|5872.43|5871.73|49
1732011630000|2024-11-19 10:20:30|5872.43|5871.73|5871.18|5870.48|5872.68|5871.98|5871.18|5870.48|109
1732011640000|2024-11-19 10:20:40|5871.05|5870.35|5871.55|5870.85|5871.93|5871.23|5870.93|5870.23|76
1732011650000|2024-11-19 10:20:50|5871.43|5870.73|5871.93|5871.23|5871.93|5871.23|5871.43|5870.73|44
1732011660000|2024-11-19 10:21:00|5872.18|5871.48|5873.68|5872.98|5873.68|5872.98|5872.05|5871.35|146
1732011670000|2024-11-19 10:21:10|5873.8|5873.1|5873.93|5873.23|5874.18|5873.48|5873.68|5872.98|50
1732011680000|2024-11-19 10:21:20|5873.8|5873.1|5875.43|5874.73|5875.55|5874.85|5873.68|5872.98|160
1732011690000|2024-11-19 10:21:30|5875.3|5874.6|5875.43|5874.73|5875.68|5874.98|5875.3|5874.6|87
1732011700000|2024-11-19 10:21:40|5875.68|5874.98|5875.55|5874.85|5875.8|5875.1|5875.3|5874.6|126
1732011710000|2024-11-19 10:21:50|5875.43|5874.73|5874.93|5874.23|5875.68|5874.98|5874.8|5874.1|90
1732011720000|2024-11-19 10:22:00|5875.18|5874.48|5875.43|5874.73|5875.68|5874.98|5874.93|5874.23|77
1732011730000|2024-11-19 10:22:10|5875.3|5874.6|5874.18|5873.48|5875.68|5874.98|5874.18|5873.48|391
1732011740000|2024-11-19 10:22:20|5874.05|5873.35|5874.43|5873.73|5874.43|5873.73|5874.05|5873.35|41
1732011750000|2024-11-19 10:22:30|5874.18|5873.48|5874.18|5873.48|5874.43|5873.73|5874.18|5873.48|82
1732011760000|2024-11-19 10:22:40|5873.93|5873.23|5874.3|5873.6|5874.3|5873.6|5873.68|5872.98|85
1732011770000|2024-11-19 10:22:50|5874.18|5873.48|5874.18|5873.48|5874.3|5873.6|5874.05|5873.35|22
1732011780000|2024-11-19 10:23:00|5874.05|5873.35|5874.18|5873.48|5874.93|5874.23|5873.93|5873.23|68
1732011790000|2024-11-19 10:23:10|5874.3|5873.6|5874.68|5873.98|5875.05|5874.35|5874.18|5873.48|79
1732011800000|2024-11-19 10:23:20|5874.8|5874.1|5874.43|5873.73|5874.8|5874.1|5874.3|5873.6|61
1732011810000|2024-11-19 10:23:30|5874.3|5873.6|5874.18|5873.48|5874.3|5873.6|5873.8|5873.1|49
1732011820000|2024-11-19 10:23:40|5874.05|5873.35|5873.8|5873.1|5874.05|5873.35|5873.68|5872.98|31
1732011830000|2024-11-19 10:23:50|5873.68|5872.98|5874.18|5873.48|5874.3|5873.6|5873.68|5872.98|25
1732011840000|2024-11-19 10:24:00|5873.93|5873.23|5874.18|5873.48|5874.3|5873.6|5873.68|5872.98|40
1732011850000|2024-11-19 10:24:10|5874.05|5873.35|5874.18|5873.48|5874.43|5873.73|5874.05|5873.35|47
1732011860000|2024-11-19 10:24:20|5874.3|5873.6|5874.43|5873.73|5874.43|5873.73|5873.8|5873.1|45
1732011870000|2024-11-19 10:24:30|5874.18|5873.48|5874.68|5873.98|5874.8|5874.1|5874.18|5873.48|17
1732011880000|2024-11-19 10:24:40|5874.55|5873.85|5874.93|5874.23|5875.18|5874.48|5874.55|5873.85|52
1732011890000|2024-11-19 10:24:50|5874.8|5874.1|5874.43|5873.73|5874.93|5874.23|5874.43|5873.73|35
1732011900000|2024-11-19 10:25:00|5874.68|5873.98|5873.43|5872.73|5874.68|5873.98|5873.43|5872.73|101
1732011910000|2024-11-19 10:25:10|5873.68|5872.98|5873.68|5872.98|5873.93|5873.23|5873.43|5872.73|32
1732011920000|2024-11-19 10:25:20|5873.43|5872.73|5873.8|5873.1|5874.43|5873.73|5873.43|5872.73|209
1732011930000|2024-11-19 10:25:30|5873.93|5873.23|5873.93|5873.23|5874.18|5873.48|5873.93|5873.23|29
1732011940000|2024-11-19 10:25:40|5873.8|5873.1|5874.18|5873.48|5874.18|5873.48|5873.8|5873.1|57
1732011950000|2024-11-19 10:25:50|5873.93|5873.23|5873.68|5872.98|5874.05|5873.35|5873.3|5872.6|107
1732011960000|2024-11-19 10:26:00|5873.93|5873.23|5873.3|5872.6|5873.93|5873.23|5873.18|5872.48|47
1732011970000|2024-11-19 10:26:10|5873.43|5872.73|5872.43|5871.73|5873.43|5872.73|5872.43|5871.73|105
1732011980000|2024-11-19 10:26:20|5873.3|5872.6|5872.8|5872.1|5873.93|5873.23|5872.43|5871.73|464
1732011990000|2024-11-19 10:26:30|5872.68|5871.98|5873.18|5872.48|5873.43|5872.73|5872.18|5871.48|33
1732012000000|2024-11-19 10:26:40|5873.3|5872.6|5872.8|5872.1|5873.43|5872.73|5872.8|5872.1|41
1732012010000|2024-11-19 10:26:50|5872.93|5872.23|5871.43|5870.73|5872.93|5872.23|5871.43|5870.73|117
1732012020000|2024-11-19 10:27:00|5871.3|5870.6|5871.18|5870.48|5871.3|5870.6|5870.93|5870.23|65
1732012030000|2024-11-19 10:27:10|5871.43|5870.73|5871.05|5870.35|5871.68|5870.98|5870.93|5870.23|86
1732012040000|2024-11-19 10:27:20|5871.18|5870.48|5871.43|5870.73|5871.68|5870.98|5870.93|5870.23|62
1732012050000|2024-11-19 10:27:30|5871.55|5870.85|5871.68|5870.98|5871.93|5871.23|5871.43|5870.73|35
1732012060000|2024-11-19 10:27:40|5871.8|5871.1|5871.43|5870.73|5871.93|5871.23|5871.18|5870.48|75
1732012070000|2024-11-19 10:27:50|5871.68|5870.98|5871.18|5870.48|5871.68|5870.98|5871.18|5870.48|171
1732012080000|2024-11-19 10:28:00|5871.43|5870.73|5871.43|5870.73|5871.8|5871.1|5871.18|5870.48|86
1732012090000|2024-11-19 10:28:10|5871.3|5870.6|5871.93|5871.23|5871.93|5871.23|5871.3|5870.6|27
1732012100000|2024-11-19 10:28:20|5872.05|5871.35|5871.68|5870.98|5872.68|5871.98|5871.68|5870.98|75
1732012110000|2024-11-19 10:28:30|5870.68|5869.98|5871.18|5870.48|5871.3|5870.6|5870.68|5869.98|191
1732012120000|2024-11-19 10:28:40|5871.05|5870.35|5870.68|5869.98|5871.05|5870.35|5870.43|5869.73|55
1732012130000|2024-11-19 10:28:50|5870.8|5870.1|5869.8|5869.1|5870.93|5870.23|5869.8|5869.1|94
1732012140000|2024-11-19 10:29:00|5869.68|5868.98|5869.93|5869.23|5870.18|5869.48|5869.68|5868.98|31
1732012150000|2024-11-19 10:29:10|5869.8|5869.1|5869.8|5869.1|5870.18|5869.48|5869.55|5868.85|162
1732012160000|2024-11-19 10:29:20|5869.68|5868.98|5870.18|5869.48|5870.43|5869.73|5869.68|5868.98|18
1732012170000|2024-11-19 10:29:30|5870.43|5869.73|5869.43|5868.73|5870.43|5869.73|5869.43|5868.73|57
1732012180000|2024-11-19 10:29:40|5869.3|5868.6|5869.05|5868.35|5869.3|5868.6|5869.05|5868.35|38
1732012190000|2024-11-19 10:29:50|5869.18|5868.48|5868.93|5868.23|5869.18|5868.48|5868.93|5868.23|13
1732012200000|2024-11-19 10:30:00|5868.8|5868.1|5867.93|5867.23|5868.93|5868.23|5867.93|5867.23|162
1732012210000|2024-11-19 10:30:10|5868.05|5867.35|5867.68|5866.98|5868.43|5867.73|5867.55|5866.85|64
1732012220000|2024-11-19 10:30:20|5868.3|5867.6|5868.68|5867.98|5868.68|5867.98|5868.3|5867.6|49
1732012230000|2024-11-19 10:30:30|5868.55|5867.85|5869.93|5869.23|5869.93|5869.23|5868.55|5867.85|207
1732012240000|2024-11-19 10:30:40|5869.8|5869.1|5869.68|5868.98|5869.93|5869.23|5869.43|5868.73|44
1732012250000|2024-11-19 10:30:50|5869.43|5868.73|5867.43|5866.73|5869.43|5868.73|5867.43|5866.73|120
1732012260000|2024-11-19 10:31:00|5867.3|5866.6|5869.05|5868.35|5869.05|5868.35|5867.3|5866.6|69
1732012270000|2024-11-19 10:31:10|5868.93|5868.23|5869.68|5868.98|5869.68|5868.98|5868.93|5868.23|52
1732012280000|2024-11-19 10:31:20|5869.8|5869.1|5868.93|5868.23|5869.8|5869.1|5868.93|5868.23|104
1732012290000|2024-11-19 10:31:30|5869.05|5868.35|5868.68|5867.98|5869.05|5868.35|5868.3|5867.6|41
1732012300000|2024-11-19 10:31:40|5868.8|5868.1|5868.93|5868.23|5869.18|5868.48|5868.68|5867.98|174
1732012310000|2024-11-19 10:31:50|5868.8|5868.1|5868.43|5867.73|5869.18|5868.48|5868.43|5867.73|66
1732012320000|2024-11-19 10:32:00|5868.55|5867.85|5868.93|5868.23|5868.93|5868.23|5868.05|5867.35|48
1732012330000|2024-11-19 10:32:10|5869.18|5868.48|5869.43|5868.73|5869.68|5868.98|5869.18|5868.48|50
1732012340000|2024-11-19 10:32:20|5869.18|5868.48|5869.18|5868.48|5869.43|5868.73|5868.93|5868.23|45
1732012350000|2024-11-19 10:32:30|5869.05|5868.35|5869.18|5868.48|5869.3|5868.6|5868.8|5868.1|52
1732012360000|2024-11-19 10:32:40|5869.68|5868.98|5869.18|5868.48|5869.68|5868.98|5868.93|5868.23|34
1732012370000|2024-11-19 10:32:50|5869.05|5868.35|5869.05|5868.35|5869.18|5868.48|5868.93|5868.23|30
1732012380000|2024-11-19 10:33:00|5868.93|5868.23|5869.43|5868.73|5869.55|5868.85|5868.8|5868.1|19
1732012390000|2024-11-19 10:33:10|5869.3|5868.6|5868.18|5867.48|5869.3|5868.6|5868.18|5867.48|62
1732012400000|2024-11-19 10:33:20|5868.3|5867.6|5868.8|5868.1|5868.93|5868.23|5868.3|5867.6|38
1732012410000|2024-11-19 10:33:30|5868.93|5868.23|5869.55|5868.85|5869.55|5868.85|5868.68|5867.98|45
1732012420000|2024-11-19 10:33:40|5869.68|5868.98|5870.8|5870.1|5870.8|5870.1|5869.68|5868.98|71
1732012430000|2024-11-19 10:33:50|5870.68|5869.98|5870.55|5869.85|5870.93|5870.23|5870.43|5869.73|20
1732012440000|2024-11-19 10:34:00|5870.43|5869.73|5868.68|5867.98|5870.55|5869.85|5868.68|5867.98|52
1732012450000|2024-11-19 10:34:10|5868.93|5868.23|5869.18|5868.48|5869.18|5868.48|5868.93|5868.23|39
1732012460000|2024-11-19 10:34:20|5869.3|5868.6|5869.93|5869.23|5869.93|5869.23|5869.05|5868.35|36
1732012470000|2024-11-19 10:34:30|5869.8|5869.1|5869.93|5869.23|5870.18|5869.48|5869.68|5868.98|53
1732012480000|2024-11-19 10:34:40|5869.68|5868.98|5869.8|5869.1|5869.8|5869.1|5869.68|5868.98|19
1732012490000|2024-11-19 10:34:50|5869.68|5868.98|5869.93|5869.23|5870.18|5869.48|5869.68|5868.98|36
1732012500000|2024-11-19 10:35:00|5870.93|5870.23|5871.18|5870.48|5871.18|5870.48|5870.18|5869.48|81
1732012510000|2024-11-19 10:35:10|5871.05|5870.35|5870.93|5870.23|5871.43|5870.73|5870.93|5870.23|47
1732012520000|2024-11-19 10:35:20|5870.8|5870.1|5869.93|5869.23|5870.8|5870.1|5869.93|5869.23|23
1732012530000|2024-11-19 10:35:30|5870.18|5869.48|5870.43|5869.73|5870.43|5869.73|5869.8|5869.1|35
1732012540000|2024-11-19 10:35:40|5870.55|5869.85|5871.3|5870.6|5871.43|5870.73|5870.55|5869.85|28
1732012550000|2024-11-19 10:35:50|5871.43|5870.73|5870.93|5870.23|5871.68|5870.98|5870.93|5870.23|61
1732012560000|2024-11-19 10:36:00|5870.8|5870.1|5871.18|5870.48|5871.18|5870.48|5870.18|5869.48|45
1732012570000|2024-11-19 10:36:10|5871.05|5870.35|5870.68|5869.98|5871.05|5870.35|5869.93|5869.23|29
1732012580000|2024-11-19 10:36:20|5870.93|5870.23|5870.43|5869.73|5870.93|5870.23|5870.43|5869.73|25
1732012590000|2024-11-19 10:36:30|5870.55|5869.85|5870.18|5869.48|5870.68|5869.98|5869.93|5869.23|18
1732012600000|2024-11-19 10:36:40|5869.93|5869.23|5870.18|5869.48|5870.18|5869.48|5869.93|5869.23|9
1732012610000|2024-11-19 10:36:50|5870.05|5869.35|5869.93|5869.23|5870.3|5869.6|5869.68|5868.98|40
1732012620000|2024-11-19 10:37:00|5868.93|5868.23|5868.18|5867.48|5868.93|5868.23|5868.05|5867.35|156
1732012630000|2024-11-19 10:37:10|5868.05|5867.35|5868.68|5867.98|5868.8|5868.1|5868.05|5867.35|103
1732012640000|2024-11-19 10:37:20|5868.43|5867.73|5868.93|5868.23|5868.93|5868.23|5868.43|5867.73|115
1732012650000|2024-11-19 10:37:30|5869.18|5868.48|5869.68|5868.98|5869.68|5868.98|5869.18|5868.48|21
1732012660000|2024-11-19 10:37:40|5869.55|5868.85|5869.68|5868.98|5869.68|5868.98|5869.43|5868.73|2
1732012670000|2024-11-19 10:37:50|5869.8|5869.1|5869.43|5868.73|5869.93|5869.23|5869.43|5868.73|7
1732012680000|2024-11-19 10:38:00|5869.18|5868.48|5869.43|5868.73|5869.43|5868.73|5869.18|5868.48|13
1732012690000|2024-11-19 10:38:10|5869.18|5868.48|5869.68|5868.98|5869.68|5868.98|5869.05|5868.35|20
1732012700000|2024-11-19 10:38:20|5869.55|5868.85|5869.68|5868.98|5869.68|5868.98|5869.18|5868.48|12
1732012710000|2024-11-19 10:38:30|5869.55|5868.85|5869.68|5868.98|5869.93|5869.23|5869.43|5868.73|11
1732012720000|2024-11-19 10:38:40|5869.8|5869.1|5870.43|5869.73|5870.43|5869.73|5869.8|5869.1|26
1732012730000|2024-11-19 10:38:50|5870.55|5869.85|5870.68|5869.98|5871.43|5870.73|5870.43|5869.73|62
1732012740000|2024-11-19 10:39:00|5871.18|5870.48|5871.18|5870.48|5871.43|5870.73|5870.93|5870.23|20
1732012750000|2024-11-19 10:39:10|5871.43|5870.73|5872.68|5871.98|5872.68|5871.98|5871.43|5870.73|77
1732012760000|2024-11-19 10:39:20|5872.8|5872.1|5873.68|5872.98|5873.68|5872.98|5872.43|5871.73|112
1732012770000|2024-11-19 10:39:30|5873.8|5873.1|5873.68|5872.98|5873.8|5873.1|5873.55|5872.85|32
1732012780000|2024-11-19 10:39:40|5873.55|5872.85|5872.68|5871.98|5873.55|5872.85|5872.43|5871.73|51
1732012790000|2024-11-19 10:39:50|5872.43|5871.73|5872.68|5871.98|5873.05|5872.35|5872.18|5871.48|61
1732012800000|2024-11-19 10:40:00|5872.43|5871.73|5872.68|5871.98|5872.68|5871.98|5871.93|5871.23|49
1732012810000|2024-11-19 10:40:10|5872.43|5871.73|5872.68|5871.98|5873.43|5872.73|5872.05|5871.35|49
1732012820000|2024-11-19 10:40:20|5872.43|5871.73|5872.18|5871.48|5872.68|5871.98|5871.93|5871.23|40
1732012830000|2024-11-19 10:40:30|5872.3|5871.6|5872.43|5871.73|5872.43|5871.73|5872.3|5871.6|20
1732012840000|2024-11-19 10:40:40|5872.3|5871.6|5871.93|5871.23|5872.93|5872.23|5871.93|5871.23|34
1732012850000|2024-11-19 10:40:50|5871.8|5871.1|5871.43|5870.73|5871.8|5871.1|5871.43|5870.73|42
1732012860000|2024-11-19 10:41:00|5871.18|5870.48|5871.18|5870.48|5871.43|5870.73|5870.93|5870.23|33
1732012870000|2024-11-19 10:41:10|5871.43|5870.73|5871.68|5870.98|5871.68|5870.98|5871.43|5870.73|59
1732012880000|2024-11-19 10:41:20|5871.93|5871.23|5871.68|5870.98|5872.05|5871.35|5871.68|5870.98|65
1732012890000|2024-11-19 10:41:30|5871.8|5871.1|5872.43|5871.73|5872.43|5871.73|5871.8|5871.1|74
1732012900000|2024-11-19 10:41:40|5872.3|5871.6|5872.93|5872.23|5872.93|5872.23|5872.3|5871.6|71
1732012910000|2024-11-19 10:41:50|5873.05|5872.35|5873.43|5872.73|5873.68|5872.98|5872.93|5872.23|54
1732012920000|2024-11-19 10:42:00|5873.68|5872.98|5872.93|5872.23|5873.68|5872.98|5872.68|5871.98|43
1732012930000|2024-11-19 10:42:10|5872.68|5871.98|5872.68|5871.98|5872.8|5872.1|5872.43|5871.73|25
1732012940000|2024-11-19 10:42:20|5872.43|5871.73|5872.43|5871.73|5872.43|5871.73|5872.43|5871.73|32
1732012950000|2024-11-19 10:42:30|5872.3|5871.6|5871.93|5871.23|5872.3|5871.6|5871.68|5870.98|38
1732012960000|2024-11-19 10:42:40|5871.8|5871.1|5872.43|5871.73|5872.8|5872.1|5871.8|5871.1|74
1732012970000|2024-11-19 10:42:50|5872.18|5871.48|5872.3|5871.6|5872.43|5871.73|5871.93|5871.23|30
1732012980000|2024-11-19 10:43:00|5872.18|5871.48|5872.3|5871.6|5872.8|5872.1|5871.93|5871.23|36
1732012990000|2024-11-19 10:43:10|5872.43|5871.73|5873.55|5872.85|5873.55|5872.85|5872.43|5871.73|36
1732013000000|2024-11-19 10:43:20|5873.68|5872.98|5873.68|5872.98|5873.93|5873.23|5873.43|5872.73|67
1732013010000|2024-11-19 10:43:30|5873.43|5872.73|5873.43|5872.73|5873.68|5872.98|5873.43|5872.73|31
1732013020000|2024-11-19 10:43:40|5873.55|5872.85|5873.93|5873.23|5873.93|5873.23|5873.55|5872.85|14
1732013030000|2024-11-19 10:43:50|5873.68|5872.98|5873.43|5872.73|5873.68|5872.98|5873.43|5872.73|21
1732013040000|2024-11-19 10:44:00|5873.68|5872.98|5873.8|5873.1|5873.93|5873.23|5873.55|5872.85|15
1732013050000|2024-11-19 10:44:10|5873.68|5872.98|5873.93|5873.23|5873.93|5873.23|5873.68|5872.98|0
1732013060000|2024-11-19 10:44:20|||||||||40
1732013070000|2024-11-19 10:44:30|5874.18|5873.48|5874.18|5873.48|5874.18|5873.48|5873.93|5873.23|16
1732013080000|2024-11-19 10:44:40|||||||||5
1732013090000|2024-11-19 10:44:50|5873.68|5872.98|5873.93|5873.23|5874.43|5873.73|5873.68|5872.98|88
1732013100000|2024-11-19 10:45:00|5873.43|5872.73|5872.43|5871.73|5873.43|5872.73|5871.93|5871.23|162
1732013110000|2024-11-19 10:45:10|5872.55|5871.85|5872.68|5871.98|5872.93|5872.23|5872.55|5871.85|35
1732013120000|2024-11-19 10:45:20|5873.05|5872.35|5872.93|5872.23|5873.05|5872.35|5872.68|5871.98|35
1732013130000|2024-11-19 10:45:30|5873.18|5872.48|5874.18|5873.48|5874.3|5873.6|5873.18|5872.48|61
1732013140000|2024-11-19 10:45:40|5874.43|5873.73|5873.93|5873.23|5874.68|5873.98|5873.93|5873.23|33
1732013150000|2024-11-19 10:45:50|5873.8|5873.1|5873.8|5873.1|5873.93|5873.23|5873.68|5872.98|12
1732013160000|2024-11-19 10:46:00|5873.68|5872.98|5872.93|5872.23|5873.8|5873.1|5872.68|5871.98|69
1732013170000|2024-11-19 10:46:10|5872.8|5872.1|5873.43|5872.73|5873.43|5872.73|5872.68|5871.98|24
1732013180000|2024-11-19 10:46:20|5873.55|5872.85|5873.93|5873.23|5873.93|5873.23|5873.43|5872.73|5
1732013190000|2024-11-19 10:46:30|5873.8|5873.1|5873.93|5873.23|5873.93|5873.23|5873.68|5872.98|8
1732013200000|2024-11-19 10:46:40|5874.05|5873.35|5874.43|5873.73|5874.68|5873.98|5873.93|5873.23|41
1732013210000|2024-11-19 10:46:50|5874.3|5873.6|5873.93|5873.23|5874.3|5873.6|5873.93|5873.23|19
1732013220000|2024-11-19 10:47:00|||||||||2
1732013230000|2024-11-19 10:47:10|5874.18|5873.48|5873.8|5873.1|5874.18|5873.48|5873.8|5873.1|24
1732013240000|2024-11-19 10:47:20|5873.93|5873.23|5873.93|5873.23|5874.18|5873.48|5873.68|5872.98|8
1732013250000|2024-11-19 10:47:30|5874.05|5873.35|5874.05|5873.35|5874.18|5873.48|5874.05|5873.35|18
1732013260000|2024-11-19 10:47:40|5873.93|5873.23|5874.18|5873.48|5874.18|5873.48|5873.68|5872.98|20
1732013270000|2024-11-19 10:47:50|5874.3|5873.6|5874.3|5873.6|5874.68|5873.98|5874.18|5873.48|40
1732013280000|2024-11-19 10:48:00|5874.18|5873.48|5874.3|5873.6|5874.43|5873.73|5873.68|5872.98|87
1732013290000|2024-11-19 10:48:10|5874.43|5873.73|5873.93|5873.23|5875.18|5874.48|5873.93|5873.23|69
1732013300000|2024-11-19 10:48:20|5874.05|5873.35|5873.93|5873.23|5874.18|5873.48|5873.93|5873.23|37
1732013310000|2024-11-19 10:48:30|5874.05|5873.35|5874.43|5873.73|5874.55|5873.85|5874.05|5873.35|25
1732013320000|2024-11-19 10:48:40|5874.68|5873.98|5874.43|5873.73|5874.68|5873.98|5874.43|5873.73|21
1732013330000|2024-11-19 10:48:50|5874.18|5873.48|5874.93|5874.23|5874.93|5874.23|5874.18|5873.48|26
1732013340000|2024-11-19 10:49:00|5874.8|5874.1|5875.05|5874.35|5875.55|5874.85|5874.68|5873.98|59
1732013350000|2024-11-19 10:49:10|5875.18|5874.48|5875.93|5875.23|5875.93|5875.23|5875.18|5874.48|51
1732013360000|2024-11-19 10:49:20|5876.05|5875.35|5876.68|5875.98|5876.93|5876.23|5876.05|5875.35|111
1732013370000|2024-11-19 10:49:30|5876.55|5875.85|5876.93|5876.23|5876.93|5876.23|5876.55|5875.85|63
1732013380000|2024-11-19 10:49:40|5876.8|5876.1|5876.18|5875.48|5876.8|5876.1|5876.18|5875.48|104
1732013390000|2024-11-19 10:49:50|5876.05|5875.35|5875.68|5874.98|5876.18|5875.48|5875.68|5874.98|36
1732013400000|2024-11-19 10:50:00|5875.55|5874.85|5874.68|5873.98|5875.68|5874.98|5874.68|5873.98|131
1732013410000|2024-11-19 10:50:10|5874.55|5873.85|5874.43|5873.73|5874.68|5873.98|5874.18|5873.48|54
1732013420000|2024-11-19 10:50:20|5874.18|5873.48|5873.68|5872.98|5874.18|5873.48|5873.18|5872.48|89
1732013430000|2024-11-19 10:50:30|5873.55|5872.85|5872.93|5872.23|5873.68|5872.98|5872.93|5872.23|50
1732013440000|2024-11-19 10:50:40|5873.18|5872.48|5872.93|5872.23|5873.18|5872.48|5872.93|5872.23|63
1732013450000|2024-11-19 10:50:50|5873.3|5872.6|5873.93|5873.23|5873.93|5873.23|5873.3|5872.6|32
1732013460000|2024-11-19 10:51:00|5873.8|5873.1|5873.93|5873.23|5874.18|5873.48|5873.55|5872.85|36
1732013470000|2024-11-19 10:51:10|5874.05|5873.35|5874.18|5873.48|5874.18|5873.48|5873.93|5873.23|17
1732013480000|2024-11-19 10:51:20|5874.05|5873.35|5873.68|5872.98|5874.05|5873.35|5873.43|5872.73|22
1732013490000|2024-11-19 10:51:30|5873.43|5872.73|5873.43|5872.73|5873.43|5872.73|5873.18|5872.48|17
1732013500000|2024-11-19 10:51:40|5873.68|5872.98|5873.55|5872.85|5873.68|5872.98|5873.55|5872.85|9
1732013510000|2024-11-19 10:51:50|5873.43|5872.73|5873.43|5872.73|5873.43|5872.73|5873.18|5872.48|8
1732013520000|2024-11-19 10:52:00|5873.18|5872.48|5872.55|5871.85|5873.43|5872.73|5872.05|5871.35|66
1732013530000|2024-11-19 10:52:10|5872.68|5871.98|5872.8|5872.1|5872.93|5872.23|5872.43|5871.73|51
1732013540000|2024-11-19 10:52:20|5872.68|5871.98|5872.18|5871.48|5872.68|5871.98|5872.05|5871.35|23
1732013550000|2024-11-19 10:52:30|5872.05|5871.35|5872.93|5872.23|5873.05|5872.35|5871.93|5871.23|73
1732013560000|2024-11-19 10:52:40|5873.18|5872.48|5873.3|5872.6|5873.3|5872.6|5873.18|5872.48|20
1732013570000|2024-11-19 10:52:50|5873.18|5872.48|5873.3|5872.6|5873.43|5872.73|5873.05|5872.35|15
1732013580000|2024-11-19 10:53:00|5873.43|5872.73|5873.8|5873.1|5873.93|5873.23|5872.68|5871.98|38
1732013590000|2024-11-19 10:53:10|5873.68|5872.98|5873.93|5873.23|5873.93|5873.23|5873.18|5872.48|34
1732013600000|2024-11-19 10:53:20|5873.68|5872.98|5873.43|5872.73|5873.8|5873.1|5873.3|5872.6|29
1732013610000|2024-11-19 10:53:30|5873.18|5872.48|5873.18|5872.48|5873.3|5872.6|5872.68|5871.98|34
1732013620000|2024-11-19 10:53:40|5873.3|5872.6|5873.3|5872.6|5873.3|5872.6|5872.93|5872.23|22
1732013630000|2024-11-19 10:53:50|5873.18|5872.48|5873.05|5872.35|5873.43|5872.73|5873.05|5872.35|21
1732013640000|2024-11-19 10:54:00|5872.93|5872.23|5873.18|5872.48|5873.18|5872.48|5872.93|5872.23|12
1732013650000|2024-11-19 10:54:10|5873.68|5872.98|5873.18|5872.48|5873.68|5872.98|5873.18|5872.48|29
1732013660000|2024-11-19 10:54:20|5872.93|5872.23|5872.93|5872.23|5873.18|5872.48|5872.68|5871.98|32
1732013670000|2024-11-19 10:54:30|5873.05|5872.35|5873.43|5872.73|5873.43|5872.73|5872.68|5871.98|32
1732013680000|2024-11-19 10:54:40|5873.3|5872.6|5873.43|5872.73|5873.43|5872.73|5873.18|5872.48|10
1732013690000|2024-11-19 10:54:50|5873.55|5872.85|5873.3|5872.6|5873.55|5872.85|5873.18|5872.48|21
1732013700000|2024-11-19 10:55:00|5873.18|5872.48|5873.55|5872.85|5873.68|5872.98|5873.18|5872.48|61
1732013710000|2024-11-19 10:55:10|5873.43|5872.73|5873.68|5872.98|5873.93|5873.23|5873.18|5872.48|51
1732013720000|2024-11-19 10:55:20|5873.18|5872.48|5873.68|5872.98|5873.68|5872.98|5873.18|5872.48|63
1732013730000|2024-11-19 10:55:30|5873.55|5872.85|5873.8|5873.1|5873.93|5873.23|5873.43|5872.73|25
1732013740000|2024-11-19 10:55:40|5873.68|5872.98|5873.3|5872.6|5873.93|5873.23|5872.93|5872.23|50
1732013750000|2024-11-19 10:55:50|5873.18|5872.48|5873.43|5872.73|5873.43|5872.73|5873.05|5872.35|33
1732013760000|2024-11-19 10:56:00|5873.3|5872.6|5872.93|5872.23|5873.43|5872.73|5872.68|5871.98|30
1732013770000|2024-11-19 10:56:10|5873.3|5872.6|5873.43|5872.73|5873.43|5872.73|5873.3|5872.6|41
1732013780000|2024-11-19 10:56:20|5873.3|5872.6|5872.93|5872.23|5873.43|5872.73|5872.93|5872.23|16
1732013790000|2024-11-19 10:56:30|5873.05|5872.35|5872.68|5871.98|5873.18|5872.48|5872.68|5871.98|13
1732013800000|2024-11-19 10:56:40|5872.93|5872.23|5872.8|5872.1|5872.93|5872.23|5872.68|5871.98|24
1732013810000|2024-11-19 10:56:50|5872.68|5871.98|5872.93|5872.23|5872.93|5872.23|5872.43|5871.73|37
1732013820000|2024-11-19 10:57:00|5872.8|5872.1|5873.68|5872.98|5873.93|5873.23|5872.68|5871.98|141
1732013830000|2024-11-19 10:57:10|5873.8|5873.1|5873.8|5873.1|5873.8|5873.1|5873.55|5872.85|24
1732013840000|2024-11-19 10:57:20|5873.68|5872.98|5873.93|5873.23|5873.93|5873.23|5873.68|5872.98|223
1732013850000|2024-11-19 10:57:30|5873.68|5872.98|5873.68|5872.98|5873.68|5872.98|5873.43|5872.73|13
1732013860000|2024-11-19 10:57:40|5873.55|5872.85|5873.93|5873.23|5874.18|5873.48|5873.43|5872.73|33
1732013870000|2024-11-19 10:57:50|5873.8|5873.1|5873.68|5872.98|5873.8|5873.1|5873.68|5872.98|12
1732013880000|2024-11-19 10:58:00|5873.8|5873.1|5874.18|5873.48|5874.18|5873.48|5873.8|5873.1|11
1732013890000|2024-11-19 10:58:10|5873.93|5873.23|5873.43|5872.73|5873.93|5873.23|5873.18|5872.48|15
1732013900000|2024-11-19 10:58:20|5873.3|5872.6|5873.05|5872.35|5873.3|5872.6|5873.05|5872.35|13
1732013910000|2024-11-19 10:58:30|5872.93|5872.23|5872.18|5871.48|5872.93|5872.23|5871.93|5871.23|265
1732013920000|2024-11-19 10:58:40|5872.3|5871.6|5873.18|5872.48|5873.18|5872.48|5872.3|5871.6|58
1732013930000|2024-11-19 10:58:50|||||||||3
1732013940000|2024-11-19 10:59:00|5873.93|5873.23|5873.93|5873.23|5874.05|5873.35|5873.93|5873.23|59
1732013950000|2024-11-19 10:59:10|5873.8|5873.1|5873.93|5873.23|5873.93|5873.23|5873.8|5873.1|20
1732013960000|2024-11-19 10:59:20|5874.18|5873.48|5874.68|5873.98|5874.68|5873.98|5874.18|5873.48|72
1732013970000|2024-11-19 10:59:30|5874.55|5873.85|5874.43|5873.73|5874.55|5873.85|5874.43|5873.73|26
1732013980000|2024-11-19 10:59:40|||||||||36
1732013990000|2024-11-19 10:59:50|5874.3|5873.6|5873.68|5872.98|5874.3|5873.6|5873.68|5872.98|39
1732014000000|2024-11-19 11:00:00|5873.43|5872.73|5874.43|5873.73|5874.43|5873.73|5873.18|5872.48|129
1732014010000|2024-11-19 11:00:10|5874.3|5873.6|5875.18|5874.48|5875.43|5874.73|5874.3|5873.6|55
1732014020000|2024-11-19 11:00:20|5875.43|5874.73|5875.43|5874.73|5875.43|5874.73|5875.18|5874.48|32
1732014030000|2024-11-19 11:00:30|5875.3|5874.6|5874.43|5873.73|5875.3|5874.6|5874.43|5873.73|53
1732014040000|2024-11-19 11:00:40|5874.55|5873.85|5874.68|5873.98|5874.93|5874.23|5874.43|5873.73|51
1732014050000|2024-11-19 11:00:50|5874.43|5873.73|5874.43|5873.73|5874.43|5873.73|5874.43|5873.73|7
1732014060000|2024-11-19 11:01:00|5874.55|5873.85|5874.8|5874.1|5874.93|5874.23|5874.55|5873.85|36
1732014070000|2024-11-19 11:01:10|5874.68|5873.98|5874.43|5873.73|5875.43|5874.73|5874.43|5873.73|92
1732014080000|2024-11-19 11:01:20|5874.55|5873.85|5874.68|5873.98|5874.93|5874.23|5874.43|5873.73|35
1732014090000|2024-11-19 11:01:30|5874.8|5874.1|5875.18|5874.48|5875.18|5874.48|5874.8|5874.1|34
1732014100000|2024-11-19 11:01:40|5875.05|5874.35|5873.55|5872.85|5875.18|5874.48|5873.55|5872.85|87
1732014110000|2024-11-19 11:01:50|5873.68|5872.98|5873.43|5872.73|5873.8|5873.1|5873.3|5872.6|40
1732014120000|2024-11-19 11:02:00|5873.3|5872.6|5873.43|5872.73|5873.68|5872.98|5872.68|5871.98|49
1732014130000|2024-11-19 11:02:10|5873.55|5872.85|5873.55|5872.85|5873.68|5872.98|5873.18|5872.48|26
1732014140000|2024-11-19 11:02:20|5873.68|5872.98|5873.18|5872.48|5873.68|5872.98|5872.8|5872.1|52
1732014150000|2024-11-19 11:02:30|5872.93|5872.23|5872.93|5872.23|5873.43|5872.73|5872.93|5872.23|43
1732014160000|2024-11-19 11:02:40|5873.18|5872.48|5873.93|5873.23|5873.93|5873.23|5873.05|5872.35|38
1732014170000|2024-11-19 11:02:50|5873.8|5873.1|5873.93|5873.23|5873.93|5873.23|5873.8|5873.1|19
1732014180000|2024-11-19 11:03:00|5874.05|5873.35|5873.68|5872.98|5874.18|5873.48|5873.68|5872.98|21
1732014190000|2024-11-19 11:03:10|5873.55|5872.85|5873.68|5872.98|5873.68|5872.98|5873.18|5872.48|26
1732014200000|2024-11-19 11:03:20|5873.55|5872.85|5873.43|5872.73|5873.68|5872.98|5873.43|5872.73|1
1732014210000|2024-11-19 11:03:30|5873.55|5872.85|5873.18|5872.48|5873.55|5872.85|5873.18|5872.48|13
1732014220000|2024-11-19 11:03:40|5873.05|5872.35|5873.3|5872.6|5873.43|5872.73|5873.05|5872.35|25
1732014230000|2024-11-19 11:03:50|5873.43|5872.73|5873.43|5872.73|5873.55|5872.85|5873.18|5872.48|25
1732014240000|2024-11-19 11:04:00|5873.18|5872.48|5874.43|5873.73|5874.43|5873.73|5873.18|5872.48|57
1732014250000|2024-11-19 11:04:10|5874.3|5873.6|5873.93|5873.23|5874.43|5873.73|5873.93|5873.23|23
1732014260000|2024-11-19 11:04:20|5873.8|5873.1|5873.43|5872.73|5873.93|5873.23|5873.43|5872.73|18
1732014270000|2024-11-19 11:04:30|5873.68|5872.98|5873.43|5872.73|5873.68|5872.98|5873.43|5872.73|13
1732014280000|2024-11-19 11:04:40|5873.55|5872.85|5873.68|5872.98|5874.18|5873.48|5873.55|5872.85|41
1732014290000|2024-11-19 11:04:50|5873.55|5872.85|5873.18|5872.48|5873.68|5872.98|5873.18|5872.48|22
1732014300000|2024-11-19 11:05:00|5873.05|5872.35|5873.68|5872.98|5873.68|5872.98|5872.93|5872.23|56
1732014310000|2024-11-19 11:05:10|5873.55|5872.85|5872.93|5872.23|5873.55|5872.85|5872.93|5872.23|14
1732014320000|2024-11-19 11:05:20|5872.43|5871.73|5872.55|5871.85|5872.93|5872.23|5872.18|5871.48|79
1732014330000|2024-11-19 11:05:30|5872.68|5871.98|5872.43|5871.73|5872.68|5871.98|5872.18|5871.48|17
1732014340000|2024-11-19 11:05:40|5872.3|5871.6|5872.18|5871.48|5872.43|5871.73|5871.93|5871.23|47
1732014350000|2024-11-19 11:05:50|5872.05|5871.35|5871.93|5871.23|5872.18|5871.48|5871.93|5871.23|17
1732014360000|2024-11-19 11:06:00|5872.05|5871.35|5872.8|5872.1|5872.93|5872.23|5872.05|5871.35|45
1732014370000|2024-11-19 11:06:10|5872.68|5871.98|5873.18|5872.48|5873.18|5872.48|5872.68|5871.98|21
1732014380000|2024-11-19 11:06:20|5873.43|5872.73|5873.55|5872.85|5873.93|5873.23|5873.3|5872.6|34
1732014390000|2024-11-19 11:06:30|5873.43|5872.73|5873.8|5873.1|5873.93|5873.23|5873.43|5872.73|10
1732014400000|2024-11-19 11:06:40|5873.68|5872.98|5873.93|5873.23|5873.93|5873.23|5873.43|5872.73|45
1732014410000|2024-11-19 11:06:50|5873.68|5872.98|5873.43|5872.73|5873.8|5873.1|5873.43|5872.73|20
1732014420000|2024-11-19 11:07:00|5873.55|5872.85|5873.68|5872.98|5873.93|5873.23|5873.55|5872.85|15
1732014430000|2024-11-19 11:07:10|5873.8|5873.1|5873.18|5872.48|5873.93|5873.23|5873.18|5872.48|16
1732014440000|2024-11-19 11:07:20|5872.93|5872.23|5873.43|5872.73|5873.43|5872.73|5872.93|5872.23|10
1732014450000|2024-11-19 11:07:30|5873.68|5872.98|5873.43|5872.73|5873.68|5872.98|5873.43|5872.73|18
1732014460000|2024-11-19 11:07:40|5873.55|5872.85|5873.93|5873.23|5873.93|5873.23|5873.55|5872.85|20
1732014470000|2024-11-19 11:07:50|5874.05|5873.35|5874.68|5873.98|5874.93|5874.23|5874.05|5873.35|72
1732014480000|2024-11-19 11:08:00|5874.8|5874.1|5874.93|5874.23|5875.05|5874.35|5874.68|5873.98|41
1732014490000|2024-11-19 11:08:10|5874.8|5874.1|5874.43|5873.73|5874.8|5874.1|5874.3|5873.6|27
1732014500000|2024-11-19 11:08:20|5874.3|5873.6|5874.43|5873.73|5874.43|5873.73|5874.18|5873.48|4
1732014510000|2024-11-19 11:08:30|5874.68|5873.98|5874.18|5873.48|5874.68|5873.98|5874.18|5873.48|13
1732014520000|2024-11-19 11:08:40|5873.93|5873.23|5874.18|5873.48|5874.18|5873.48|5873.93|5873.23|34
1732014530000|2024-11-19 11:08:50|5873.93|5873.23|5874.68|5873.98|5874.68|5873.98|5873.93|5873.23|53
1732014540000|2024-11-19 11:09:00|5874.43|5873.73|5875.43|5874.73|5875.43|5874.73|5874.43|5873.73|116
1732014550000|2024-11-19 11:09:10|5875.3|5874.6|5875.3|5874.6|5875.68|5874.98|5874.93|5874.23|154
1732014560000|2024-11-19 11:09:20|5875.18|5874.48|5874.43|5873.73|5875.18|5874.48|5874.43|5873.73|31
1732014570000|2024-11-19 11:09:30|5874.55|5873.85|5874.05|5873.35|5874.55|5873.85|5873.93|5873.23|40
1732014580000|2024-11-19 11:09:40|5873.93|5873.23|5874.93|5874.23|5875.05|5874.35|5873.93|5873.23|60
1732014590000|2024-11-19 11:09:50|5875.05|5874.35|5875.18|5874.48|5875.18|5874.48|5874.93|5874.23|0
1732014600000|2024-11-19 11:10:00|5875.05|5874.35|5874.93|5874.23|5875.05|5874.35|5874.93|5874.23|27
1732014610000|2024-11-19 11:10:10|5874.68|5873.98|5874.93|5874.23|5874.93|5874.23|5874.55|5873.85|44
1732014620000|2024-11-19 11:10:20|5874.68|5873.98|5874.93|5874.23|5874.93|5874.23|5874.68|5873.98|32
1732014630000|2024-11-19 11:10:30|5874.8|5874.1|5874.93|5874.23|5874.93|5874.23|5874.68|5873.98|1
1732014640000|2024-11-19 11:10:40|5875.18|5874.48|5875.18|5874.48|5875.18|5874.48|5875.18|5874.48|19
1732014650000|2024-11-19 11:10:50|5875.43|5874.73|5875.18|5874.48|5875.43|5874.73|5875.18|5874.48|31
1732014660000|2024-11-19 11:11:00|5875.05|5874.35|5874.68|5873.98|5875.05|5874.35|5874.55|5873.85|59
1732014670000|2024-11-19 11:11:10|5874.18|5873.48|5874.18|5873.48|5874.68|5873.98|5873.93|5873.23|49
1732014680000|2024-11-19 11:11:20|5874.55|5873.85|5874.18|5873.48|5874.55|5873.85|5874.18|5873.48|66
1732014690000|2024-11-19 11:11:30|5874.05|5873.35|5873.43|5872.73|5874.3|5873.6|5873.43|5872.73|36
1732014700000|2024-11-19 11:11:40|5873.55|5872.85|5872.93|5872.23|5873.68|5872.98|5872.93|5872.23|22
1732014710000|2024-11-19 11:11:50|5872.68|5871.98|5872.18|5871.48|5872.68|5871.98|5872.18|5871.48|59
1732014720000|2024-11-19 11:12:00|5872.3|5871.6|5872.3|5871.6|5872.43|5871.73|5871.8|5871.1|50
1732014730000|2024-11-19 11:12:10|5872.18|5871.48|5872.55|5871.85|5872.93|5872.23|5872.18|5871.48|28
1732014740000|2024-11-19 11:12:20|5872.43|5871.73|5872.68|5871.98|5872.93|5872.23|5872.43|5871.73|6
1732014750000|2024-11-19 11:12:30|5872.8|5872.1|5873.43|5872.73|5873.43|5872.73|5872.68|5871.98|42
1732014760000|2024-11-19 11:12:40|5873.3|5872.6|5873.8|5873.1|5873.93|5873.23|5873.3|5872.6|37
1732014770000|2024-11-19 11:12:50|5873.68|5872.98|5873.93|5873.23|5874.43|5873.73|5873.68|5872.98|36
1732014780000|2024-11-19 11:13:00|5874.18|5873.48|5874.68|5873.98|5874.68|5873.98|5873.93|5873.23|57
1732014790000|2024-11-19 11:13:10|5874.8|5874.1|5874.68|5873.98|5874.8|5874.1|5874.43|5873.73|28
1732014800000|2024-11-19 11:13:20|5874.93|5874.23|5874.05|5873.35|5874.93|5874.23|5874.05|5873.35|33
1732014810000|2024-11-19 11:13:30|5874.18|5873.48|5873.93|5873.23|5874.43|5873.73|5873.93|5873.23|32
1732014820000|2024-11-19 11:13:40|5874.18|5873.48|5874.43|5873.73|5875.18|5874.48|5874.18|5873.48|123
1732014830000|2024-11-19 11:13:50|5874.55|5873.85|5875.18|5874.48|5875.3|5874.6|5874.55|5873.85|16
1732014840000|2024-11-19 11:14:00|5875.3|5874.6|5875.18|5874.48|5875.43|5874.73|5875.18|5874.48|36
1732014850000|2024-11-19 11:14:10|5875.05|5874.35|5875.05|5874.35|5875.05|5874.35|5875.05|5874.35|5
1732014860000|2024-11-19 11:14:20|5874.93|5874.23|5874.93|5874.23|5874.93|5874.23|5874.68|5873.98|12
1732014870000|2024-11-19 11:14:30|5875.05|5874.35|5875.8|5875.1|5875.8|5875.1|5875.05|5874.35|45
1732014880000|2024-11-19 11:14:40|5875.93|5875.23|5876.18|5875.48|5876.18|5875.48|5875.68|5874.98|24
1732014890000|2024-11-19 11:14:50|5876.05|5875.35|5875.93|5875.23|5876.05|5875.35|5875.68|5874.98|22
1732014900000|2024-11-19 11:15:00|5875.8|5875.1|5875.05|5874.35|5875.8|5875.1|5874.93|5874.23|82
1732014910000|2024-11-19 11:15:10|5875.18|5874.48|5874.93|5874.23|5875.18|5874.48|5874.93|5874.23|7
1732014920000|2024-11-19 11:15:20|5874.68|5873.98|5874.93|5874.23|5874.93|5874.23|5874.68|5873.98|5
1732014930000|2024-11-19 11:15:30|5874.8|5874.1|5874.43|5873.73|5874.8|5874.1|5874.43|5873.73|21
1732014940000|2024-11-19 11:15:40|5874.55|5873.85|5874.18|5873.48|5874.55|5873.85|5874.18|5873.48|11
1732014950000|2024-11-19 11:15:50|5873.93|5873.23|5873.68|5872.98|5873.93|5873.23|5873.68|5872.98|48
1732014960000|2024-11-19 11:16:00|5873.93|5873.23|5874.43|5873.73|5874.43|5873.73|5873.93|5873.23|25
1732014970000|2024-11-19 11:16:10|5874.3|5873.6|5874.18|5873.48|5874.43|5873.73|5873.93|5873.23|29
1732014980000|2024-11-19 11:16:20|5874.3|5873.6|5874.43|5873.73|5874.43|5873.73|5874.3|5873.6|5
1732014990000|2024-11-19 11:16:30|5874.68|5873.98|5874.43|5873.73|5874.68|5873.98|5874.43|5873.73|89
1732015000000|2024-11-19 11:16:40|5874.3|5873.6|5874.43|5873.73|5874.68|5873.98|5874.3|5873.6|16
1732015010000|2024-11-19 11:16:50|5874.18|5873.48|5873.93|5873.23|5874.18|5873.48|5873.93|5873.23|19
1732015020000|2024-11-19 11:17:00|5873.68|5872.98|5874.18|5873.48|5874.18|5873.48|5873.68|5872.98|23
1732015030000|2024-11-19 11:17:10|5874.3|5873.6|5873.93|5873.23|5874.3|5873.6|5873.68|5872.98|81
1732015040000|2024-11-19 11:17:20|5873.8|5873.1|5873.68|5872.98|5873.8|5873.1|5873.68|5872.98|18
1732015050000|2024-11-19 11:17:30|5873.8|5873.1|5873.68|5872.98|5873.93|5873.23|5873.68|5872.98|12
1732015060000|2024-11-19 11:17:40|5873.93|5873.23|5873.8|5873.1|5874.18|5873.48|5873.8|5873.1|21
1732015070000|2024-11-19 11:17:50|5873.68|5872.98|5873.05|5872.35|5873.8|5873.1|5872.93|5872.23|27
1732015080000|2024-11-19 11:18:00|5873.18|5872.48|5872.68|5871.98|5873.18|5872.48|5872.68|5871.98|31
1732015090000|2024-11-19 11:18:10|5872.43|5871.73|5872.68|5871.98|5872.68|5871.98|5872.43|5871.73|25
1732015100000|2024-11-19 11:18:20|5872.43|5871.73|5872.55|5871.85|5872.68|5871.98|5872.43|5871.73|38
1732015110000|2024-11-19 11:18:30|5872.43|5871.73|5873.18|5872.48|5873.3|5872.6|5872.43|5871.73|22
1732015120000|2024-11-19 11:18:40|5873.05|5872.35|5873.43|5872.73|5873.43|5872.73|5872.93|5872.23|16
1732015130000|2024-11-19 11:18:50|5873.68|5872.98|5873.43|5872.73|5873.68|5872.98|5873.43|5872.73|22
1732015140000|2024-11-19 11:19:00|5872.43|5871.73|5871.93|5871.23|5872.43|5871.73|5871.93|5871.23|128
1732015150000|2024-11-19 11:19:10|5872.18|5871.48|5872.43|5871.73|5872.68|5871.98|5872.18|5871.48|125
1732015160000|2024-11-19 11:19:20|5872.18|5871.48|5872.18|5871.48|5872.18|5871.48|5872.05|5871.35|42
1732015170000|2024-11-19 11:19:30|5872.05|5871.35|5872.18|5871.48|5872.43|5871.73|5872.05|5871.35|22
1732015180000|2024-11-19 11:19:40|5872.05|5871.35|5871.93|5871.23|5872.05|5871.35|5871.93|5871.23|4
1732015190000|2024-11-19 11:19:50|5871.8|5871.1|5871.68|5870.98|5871.93|5871.23|5871.43|5870.73|107
1732015200000|2024-11-19 11:20:00|5871.8|5871.1|5871.93|5871.23|5872.05|5871.35|5871.68|5870.98|26
1732015210000|2024-11-19 11:20:10|5872.05|5871.35|5871.68|5870.98|5872.18|5871.48|5871.68|5870.98|19
1732015220000|2024-11-19 11:20:20|5871.55|5870.85|5871.43|5870.73|5871.68|5870.98|5871.18|5870.48|31
1732015230000|2024-11-19 11:20:30|5871.55|5870.85|5871.68|5870.98|5871.8|5871.1|5871.55|5870.85|14
1732015240000|2024-11-19 11:20:40|5871.8|5871.1|5871.8|5871.1|5871.93|5871.23|5871.8|5871.1|8
1732015250000|2024-11-19 11:20:50|5871.68|5870.98|5871.68|5870.98|5871.68|5870.98|5871.68|5870.98|0
1732015260000|2024-11-19 11:21:00|5871.93|5871.23|5872.68|5871.98|5872.68|5871.98|5871.8|5871.1|75
1732015270000|2024-11-19 11:21:10|5872.43|5871.73|5872.18|5871.48|5872.43|5871.73|5872.05|5871.35|21
1732015280000|2024-11-19 11:21:20|5872.3|5871.6|5872.43|5871.73|5872.43|5871.73|5872.18|5871.48|25
1732015290000|2024-11-19 11:21:30|5872.3|5871.6|5872.43|5871.73|5872.43|5871.73|5872.3|5871.6|16
1732015300000|2024-11-19 11:21:40|5872.3|5871.6|5872.43|5871.73|5872.43|5871.73|5871.93|5871.23|41
1732015310000|2024-11-19 11:21:50|5872.3|5871.6|5872.18|5871.48|5872.3|5871.6|5872.18|5871.48|9
1732015320000|2024-11-19 11:22:00|5871.93|5871.23|5872.18|5871.48|5872.18|5871.48|5871.93|5871.23|22
1732015330000|2024-11-19 11:22:10|5872.43|5871.73|5872.93|5872.23|5872.93|5872.23|5872.43|5871.73|50
1732015340000|2024-11-19 11:22:20|5872.68|5871.98|5872.55|5871.85|5872.93|5872.23|5872.55|5871.85|37
1732015350000|2024-11-19 11:22:30|5872.68|5871.98|5872.68|5871.98|5872.68|5871.98|5872.68|5871.98|27
1732015360000|2024-11-19 11:22:40|5872.43|5871.73|5872.43|5871.73|5872.43|5871.73|5872.18|5871.48|29
1732015370000|2024-11-19 11:22:50|5872.3|5871.6|5871.93|5871.23|5872.43|5871.73|5871.93|5871.23|8
1732015380000|2024-11-19 11:23:00|5872.05|5871.35|5872.18|5871.48|5872.43|5871.73|5871.8|5871.1|37
1732015390000|2024-11-19 11:23:10|5872.3|5871.6|5872.18|5871.48|5872.3|5871.6|5872.18|5871.48|3
1732015400000|2024-11-19 11:23:20|5872.05|5871.35|5871.93|5871.23|5872.18|5871.48|5871.93|5871.23|18
1732015410000|2024-11-19 11:23:30|5871.68|5870.98|5871.93|5871.23|5871.93|5871.23|5871.68|5870.98|4
1732015420000|2024-11-19 11:23:40|5871.8|5871.1|5871.68|5870.98|5872.05|5871.35|5871.68|5870.98|27
1732015430000|2024-11-19 11:23:50|5871.8|5871.1|5871.43|5870.73|5871.8|5871.1|5871.3|5870.6|26
1732015440000|2024-11-19 11:24:00|5871.3|5870.6|5871.05|5870.35|5871.3|5870.6|5870.93|5870.23|68
1732015450000|2024-11-19 11:24:10|5871.18|5870.48|5871.43|5870.73|5871.43|5870.73|5871.05|5870.35|20
1732015460000|2024-11-19 11:24:20|5871.68|5870.98|5871.3|5870.6|5871.68|5870.98|5871.18|5870.48|110
1732015470000|2024-11-19 11:24:30|5871.43|5870.73|5871.18|5870.48|5871.43|5870.73|5871.05|5870.35|11
1732015480000|2024-11-19 11:24:40|5871.3|5870.6|5871.43|5870.73|5871.43|5870.73|5871.3|5870.6|9
1732015490000|2024-11-19 11:24:50|5871.18|5870.48|5871.43|5870.73|5871.43|5870.73|5871.18|5870.48|17
1732015500000|2024-11-19 11:25:00|5872.68|5871.98|5872.43|5871.73|5872.8|5872.1|5872.18|5871.48|221
1732015510000|2024-11-19 11:25:10|5872.3|5871.6|5872.43|5871.73|5872.43|5871.73|5872.18|5871.48|17
1732015520000|2024-11-19 11:25:20|5872.68|5871.98|5872.43|5871.73|5872.68|5871.98|5872.43|5871.73|23
1732015530000|2024-11-19 11:25:30|5872.55|5871.85|5872.68|5871.98|5872.68|5871.98|5872.43|5871.73|4
1732015540000|2024-11-19 11:25:40|5872.55|5871.85|5872.18|5871.48|5872.68|5871.98|5872.18|5871.48|9
1732015550000|2024-11-19 11:25:50|5871.93|5871.23|5872.3|5871.6|5872.43|5871.73|5871.93|5871.23|28
1732015560000|2024-11-19 11:26:00|5872.18|5871.48|5872.68|5871.98|5872.68|5871.98|5872.18|5871.48|14
1732015570000|2024-11-19 11:26:10|5872.43|5871.73|5872.93|5872.23|5873.18|5872.48|5872.43|5871.73|43
1732015580000|2024-11-19 11:26:20|5873.05|5872.35|5872.43|5871.73|5873.05|5872.35|5872.43|5871.73|21
1732015590000|2024-11-19 11:26:30|5872.55|5871.85|5872.68|5871.98|5872.68|5871.98|5872.43|5871.73|14
1732015600000|2024-11-19 11:26:40|5872.43|5871.73|5872.43|5871.73|5872.68|5871.98|5872.43|5871.73|35
1732015610000|2024-11-19 11:26:50|5872.55|5871.85|5872.18|5871.48|5872.68|5871.98|5872.18|5871.48|7
1732015620000|2024-11-19 11:27:00|5871.93|5871.23|5871.8|5871.1|5871.93|5871.23|5871.8|5871.1|29
1732015630000|2024-11-19 11:27:10|5871.68|5870.98|5871.3|5870.6|5871.68|5870.98|5871.18|5870.48|36
1732015640000|2024-11-19 11:27:20|5871.18|5870.48|5870.68|5869.98|5871.18|5870.48|5870.68|5869.98|57
1732015650000|2024-11-19 11:27:30|5870.93|5870.23|5870.93|5870.23|5870.93|5870.23|5870.93|5870.23|5
1732015660000|2024-11-19 11:27:40|5870.8|5870.1|5870.68|5869.98|5870.93|5870.23|5870.68|5869.98|31
1732015670000|2024-11-19 11:27:50|5870.8|5870.1|5871.18|5870.48|5871.18|5870.48|5870.68|5869.98|20
1732015680000|2024-11-19 11:28:00|5871.05|5870.35|5871.43|5870.73|5871.43|5870.73|5871.05|5870.35|51
1732015690000|2024-11-19 11:28:10|5871.68|5870.98|5871.43|5870.73|5871.68|5870.98|5871.3|5870.6|22
1732015700000|2024-11-19 11:28:20|5871.18|5870.48|5871.43|5870.73|5871.43|5870.73|5871.18|5870.48|76
1732015710000|2024-11-19 11:28:30|5871.8|5871.1|5870.68|5869.98|5871.93|5871.23|5870.68|5869.98|39
1732015720000|2024-11-19 11:28:40|5870.43|5869.73|5870.43|5869.73|5870.43|5869.73|5870.43|5869.73|10
1732015730000|2024-11-19 11:28:50|5870.3|5869.6|5869.93|5869.23|5870.43|5869.73|5869.93|5869.23|34
1732015740000|2024-11-19 11:29:00|5870.18|5869.48|5869.68|5868.98|5870.43|5869.73|5869.68|5868.98|53
1732015750000|2024-11-19 11:29:10|5869.55|5868.85|5869.43|5868.73|5869.68|5868.98|5869.18|5868.48|62
1732015760000|2024-11-19 11:29:20|5869.18|5868.48|5868.8|5868.1|5869.43|5868.73|5868.68|5867.98|44
1732015770000|2024-11-19 11:29:30|5868.93|5868.23|5868.93|5868.23|5868.93|5868.23|5868.93|5868.23|2
1732015780000|2024-11-19 11:29:40|5869.05|5868.35|5869.18|5868.48|5869.43|5868.73|5868.93|5868.23|36
1732015790000|2024-11-19 11:29:50|5869.43|5868.73|5869.18|5868.48|5869.43|5868.73|5869.18|5868.48|67
1732015800000|2024-11-19 11:30:00|5868.93|5868.23|5868.55|5867.85|5869.18|5868.48|5868.43|5867.73|73
1732015810000|2024-11-19 11:30:10|5868.68|5867.98|5867.55|5866.85|5868.8|5868.1|5867.55|5866.85|109
1732015820000|2024-11-19 11:30:20|5867.43|5866.73|5866.93|5866.23|5867.43|5866.73|5866.93|5866.23|103
1732015830000|2024-11-19 11:30:30|5866.68|5865.98|5866.93|5866.23|5866.93|5866.23|5866.68|5865.98|28
1732015840000|2024-11-19 11:30:40|5866.68|5865.98|5866.18|5865.48|5866.68|5865.98|5866.18|5865.48|101
1732015850000|2024-11-19 11:30:50|5866.43|5865.73|5866.43|5865.73|5866.43|5865.73|5866.18|5865.48|62
1732015860000|2024-11-19 11:31:00|5866.55|5865.85|5867.18|5866.48|5867.43|5866.73|5866.55|5865.85|98
1732015870000|2024-11-19 11:31:10|5867.05|5866.35|5866.18|5865.48|5867.18|5866.48|5866.18|5865.48|64
1732015880000|2024-11-19 11:31:20|5866.55|5865.85|5866.93|5866.23|5866.93|5866.23|5866.43|5865.73|64
1732015890000|2024-11-19 11:31:30|5866.8|5866.1|5866.68|5865.98|5866.93|5866.23|5866.68|5865.98|22
1732015900000|2024-11-19 11:31:40|5866.18|5865.48|5866.68|5865.98|5866.68|5865.98|5866.18|5865.48|88
1732015910000|2024-11-19 11:31:50|5866.55|5865.85|5866.93|5866.23|5867.18|5866.48|5866.3|5865.6|64
1732015920000|2024-11-19 11:32:00|5867.18|5866.48|5868.18|5867.48|5868.3|5867.6|5867.18|5866.48|129
1732015930000|2024-11-19 11:32:10|5868.3|5867.6|5868.68|5867.98|5868.93|5868.23|5868.3|5867.6|63
1732015940000|2024-11-19 11:32:20|5868.93|5868.23|5869.18|5868.48|5869.3|5868.6|5868.93|5868.23|52
1732015950000|2024-11-19 11:32:30|5869.05|5868.35|5869.43|5868.73|5869.43|5868.73|5869.05|5868.35|33
1732015960000|2024-11-19 11:32:40|5869.68|5868.98|5869.68|5868.98|5869.8|5869.1|5869.43|5868.73|25
1732015970000|2024-11-19 11:32:50|5869.8|5869.1|5869.93|5869.23|5869.93|5869.23|5869.55|5868.85|37
1732015980000|2024-11-19 11:33:00|5869.8|5869.1|5870.18|5869.48|5870.18|5869.48|5869.68|5868.98|55
1732015990000|2024-11-19 11:33:10|5870.43|5869.73|5870.93|5870.23|5870.93|5870.23|5870.3|5869.6|34
1732016000000|2024-11-19 11:33:20|5870.8|5870.1|5871.68|5870.98|5871.68|5870.98|5870.68|5869.98|57
1732016010000|2024-11-19 11:33:30|5871.8|5871.1|5871.68|5870.98|5871.8|5871.1|5871.43|5870.73|21
1732016020000|2024-11-19 11:33:40|5871.43|5870.73|5871.43|5870.73|5871.68|5870.98|5871.43|5870.73|16
1732016030000|2024-11-19 11:33:50|5871.18|5870.48|5871.18|5870.48|5871.3|5870.6|5870.93|5870.23|22
1732016040000|2024-11-19 11:34:00|5871.3|5870.6|5870.93|5870.23|5871.3|5870.6|5870.93|5870.23|33
1732016050000|2024-11-19 11:34:10|5871.18|5870.48|5870.93|5870.23|5871.18|5870.48|5870.68|5869.98|36
1732016060000|2024-11-19 11:34:20|5871.18|5870.48|5870.8|5870.1|5871.18|5870.48|5870.8|5870.1|29
1732016070000|2024-11-19 11:34:30|5870.68|5869.98|5869.55|5868.85|5870.68|5869.98|5869.43|5868.73|53
1732016080000|2024-11-19 11:34:40|5869.18|5868.48|5868.8|5868.1|5869.43|5868.73|5868.8|5868.1|32
1732016090000|2024-11-19 11:34:50|5868.93|5868.23|5868.68|5867.98|5868.93|5868.23|5868.68|5867.98|20
1732016100000|2024-11-19 11:35:00|5868.55|5867.85|5868.93|5868.23|5868.93|5868.23|5868.18|5867.48|49
1732016110000|2024-11-19 11:35:10|5868.8|5868.1|5868.93|5868.23|5868.93|5868.23|5868.43|5867.73|18
1732016120000|2024-11-19 11:35:20|5869.05|5868.35|5868.93|5868.23|5869.18|5868.48|5868.68|5867.98|29
1732016130000|2024-11-19 11:35:30|5869.05|5868.35|5869.18|5868.48|5869.18|5868.48|5869.05|5868.35|10
1732016140000|2024-11-19 11:35:40|5869.3|5868.6|5870.18|5869.48|5870.55|5869.85|5869.18|5868.48|93
1732016150000|2024-11-19 11:35:50|5870.05|5869.35|5869.8|5869.1|5870.05|5869.35|5869.68|5868.98|36
1732016160000|2024-11-19 11:36:00|5869.68|5868.98|5869.68|5868.98|5869.8|5869.1|5869.55|5868.85|22
1732016170000|2024-11-19 11:36:10|||||||||9
1732016180000|2024-11-19 11:36:20|5869.8|5869.1|5870.93|5870.23|5870.93|5870.23|5869.8|5869.1|58
1732016190000|2024-11-19 11:36:30|5870.8|5870.1|5870.68|5869.98|5871.3|5870.6|5870.55|5869.85|35
1732016200000|2024-11-19 11:36:40|5870.8|5870.1|5869.68|5868.98|5870.93|5870.23|5869.68|5868.98|46
1732016210000|2024-11-19 11:36:50|5869.8|5869.1|5870.18|5869.48|5870.43|5869.73|5869.68|5868.98|42
1732016220000|2024-11-19 11:37:00|5870.3|5869.6|5871.18|5870.48|5871.18|5870.48|5870.3|5869.6|37
1732016230000|2024-11-19 11:37:10|5870.93|5870.23|5871.43|5870.73|5871.55|5870.85|5870.93|5870.23|27
1732016240000|2024-11-19 11:37:20|5871.18|5870.48|5871.43|5870.73|5871.8|5871.1|5871.18|5870.48|45
1732016250000|2024-11-19 11:37:30|5871.18|5870.48|5870.93|5870.23|5871.3|5870.6|5870.68|5869.98|42
1732016260000|2024-11-19 11:37:40|5870.8|5870.1|5870.8|5870.1|5871.43|5870.73|5870.68|5869.98|72
1732016270000|2024-11-19 11:37:50|5870.93|5870.23|5870.43|5869.73|5870.93|5870.23|5870.43|5869.73|12
1732016280000|2024-11-19 11:38:00|5870.55|5869.85|5870.05|5869.35|5870.55|5869.85|5869.93|5869.23|80
1732016290000|2024-11-19 11:38:10|5870.18|5869.48|5870.43|5869.73|5870.43|5869.73|5870.05|5869.35|30
1732016300000|2024-11-19 11:38:20|5870.18|5869.48|5870.18|5869.48|5870.18|5869.48|5870.18|5869.48|8
1732016310000|2024-11-19 11:38:30|5870.05|5869.35|5870.18|5869.48|5870.3|5869.6|5870.05|5869.35|27
1732016320000|2024-11-19 11:38:40|5870.43|5869.73|5870.18|5869.48|5870.43|5869.73|5870.18|5869.48|9
1732016330000|2024-11-19 11:38:50|5870.43|5869.73|5870.43|5869.73|5870.43|5869.73|5870.18|5869.48|17
1732016340000|2024-11-19 11:39:00|5870.18|5869.48|5870.18|5869.48|5870.43|5869.73|5870.18|5869.48|27
1732016350000|2024-11-19 11:39:10|5870.3|5869.6|5871.18|5870.48|5871.18|5870.48|5870.18|5869.48|38
1732016360000|2024-11-19 11:39:20|5871.05|5870.35|5870.68|5869.98|5871.05|5870.35|5870.68|5869.98|26
1732016370000|2024-11-19 11:39:30|5870.55|5869.85|5870.93|5870.23|5870.93|5870.23|5870.55|5869.85|23
1732016380000|2024-11-19 11:39:40|5871.05|5870.35|5871.18|5870.48|5871.18|5870.48|5870.93|5870.23|22
1732016390000|2024-11-19 11:39:50|5871.05|5870.35|5870.68|5869.98|5871.18|5870.48|5870.68|5869.98|26
1732016400000|2024-11-19 11:40:00|5870.43|5869.73|5870.43|5869.73|5870.93|5870.23|5870.43|5869.73|51
1732016410000|2024-11-19 11:40:10|5870.3|5869.6|5870.3|5869.6|5870.43|5869.73|5870.05|5869.35|38
1732016420000|2024-11-19 11:40:20|5870.43|5869.73|5870.43|5869.73|5870.43|5869.73|5870.18|5869.48|10
1732016430000|2024-11-19 11:40:30|5870.55|5869.85|5870.55|5869.85|5870.68|5869.98|5870.43|5869.73|21
1732016440000|2024-11-19 11:40:40|5870.43|5869.73|5870.43|5869.73|5870.43|5869.73|5869.93|5869.23|26
1732016450000|2024-11-19 11:40:50|5870.3|5869.6|5870.43|5869.73|5870.43|5869.73|5870.18|5869.48|10
1732016460000|2024-11-19 11:41:00|5870.3|5869.6|5869.93|5869.23|5870.43|5869.73|5869.93|5869.23|22
1732016470000|2024-11-19 11:41:10|5870.05|5869.35|5870.43|5869.73|5870.43|5869.73|5869.93|5869.23|24
1732016480000|2024-11-19 11:41:20|5870.68|5869.98|5870.93|5870.23|5870.93|5870.23|5870.55|5869.85|35
1732016490000|2024-11-19 11:41:30|5870.8|5870.1|5870.93|5870.23|5871.18|5870.48|5870.8|5870.1|11
1732016500000|2024-11-19 11:41:40|5871.18|5870.48|5871.18|5870.48|5871.18|5870.48|5871.05|5870.35|10
1732016510000|2024-11-19 11:41:50|5871.05|5870.35|5870.68|5869.98|5871.05|5870.35|5870.68|5869.98|5
1732016520000|2024-11-19 11:42:00|5870.8|5870.1|5872.3|5871.6|5872.3|5871.6|5870.68|5869.98|81
1732016530000|2024-11-19 11:42:10|5872.18|5871.48|5872.18|5871.48|5872.43|5871.73|5872.18|5871.48|22
1732016540000|2024-11-19 11:42:20|5872.3|5871.6|5871.93|5871.23|5872.43|5871.73|5871.93|5871.23|42
1732016550000|2024-11-19 11:42:30|5871.8|5871.1|5872.18|5871.48|5872.18|5871.48|5871.68|5870.98|35
1732016560000|2024-11-19 11:42:40|5872.3|5871.6|5872.68|5871.98|5872.68|5871.98|5872.3|5871.6|23
1732016570000|2024-11-19 11:42:50|5872.93|5872.23|5872.93|5872.23|5873.18|5872.48|5872.93|5872.23|26
1732016580000|2024-11-19 11:43:00|5872.68|5871.98|5872.43|5871.73|5872.68|5871.98|5872.43|5871.73|52
1732016590000|2024-11-19 11:43:10|5872.55|5871.85|5872.93|5872.23|5872.93|5872.23|5872.55|5871.85|77
1732016600000|2024-11-19 11:43:20|5872.68|5871.98|5873.18|5872.48|5873.18|5872.48|5872.68|5871.98|36
1732016610000|2024-11-19 11:43:30|5872.93|5872.23|5873.18|5872.48|5873.18|5872.48|5872.93|5872.23|24
1732016620000|2024-11-19 11:43:40|5873.05|5872.35|5873.43|5872.73|5873.93|5873.23|5872.93|5872.23|149
1732016630000|2024-11-19 11:43:50|5873.18|5872.48|5873.18|5872.48|5873.18|5872.48|5873.18|5872.48|9
1732016640000|2024-11-19 11:44:00|5872.93|5872.23|5873.18|5872.48|5873.18|5872.48|5872.93|5872.23|21
1732016650000|2024-11-19 11:44:10|5873.05|5872.35|5873.18|5872.48|5873.43|5872.73|5873.05|5872.35|18
1732016660000|2024-11-19 11:44:20|5872.93|5872.23|5872.68|5871.98|5872.93|5872.23|5872.68|5871.98|28
1732016670000|2024-11-19 11:44:30|5872.8|5872.1|5872.93|5872.23|5872.93|5872.23|5872.68|5871.98|30
1732016680000|2024-11-19 11:44:40|5873.05|5872.35|5873.68|5872.98|5873.68|5872.98|5872.93|5872.23|31
1732016690000|2024-11-19 11:44:50|5873.93|5873.23|5873.68|5872.98|5873.93|5873.23|5873.68|5872.98|24
1732016700000|2024-11-19 11:45:00|5873.43|5872.73|5873.18|5872.48|5873.43|5872.73|5873.18|5872.48|68
1732016710000|2024-11-19 11:45:10|5873.05|5872.35|5873.55|5872.85|5873.8|5873.1|5872.68|5871.98|68
1732016720000|2024-11-19 11:45:20|5873.43|5872.73|5873.68|5872.98|5873.68|5872.98|5873.43|5872.73|26
1732016730000|2024-11-19 11:45:30|5873.93|5873.23|5874.18|5873.48|5874.18|5873.48|5873.68|5872.98|60
1732016740000|2024-11-19 11:45:40|5874.05|5873.35|5874.18|5873.48|5874.18|5873.48|5873.93|5873.23|48
1732016750000|2024-11-19 11:45:50|||||||||9
1732016760000|2024-11-19 11:46:00|5874.3|5873.6|5874.43|5873.73|5874.43|5873.73|5874.3|5873.6|14
1732016770000|2024-11-19 11:46:10|5874.3|5873.6|5873.93|5873.23|5874.3|5873.6|5873.93|5873.23|31
1732016780000|2024-11-19 11:46:20|5873.68|5872.98|5873.68|5872.98|5873.68|5872.98|5873.43|5872.73|45
1732016790000|2024-11-19 11:46:30|5873.55|5872.85|5873.68|5872.98|5873.8|5873.1|5873.18|5872.48|82
1732016800000|2024-11-19 11:46:40|5873.8|5873.1|5873.43|5872.73|5873.93|5873.23|5873.43|5872.73|19
1732016810000|2024-11-19 11:46:50|5873.55|5872.85|5873.43|5872.73|5873.68|5872.98|5873.43|5872.73|11
1732016820000|2024-11-19 11:47:00|5873.3|5872.6|5873.68|5872.98|5873.68|5872.98|5872.93|5872.23|68
1732016830000|2024-11-19 11:47:10|5873.93|5873.23|5873.93|5873.23|5874.05|5873.35|5873.93|5873.23|60
1732016840000|2024-11-19 11:47:20|5874.18|5873.48|5873.93|5873.23|5874.18|5873.48|5873.68|5872.98|19
1732016850000|2024-11-19 11:47:30|5874.18|5873.48|5873.93|5873.23|5874.18|5873.48|5873.93|5873.23|27
1732016860000|2024-11-19 11:47:40|5874.18|5873.48|5874.18|5873.48|5874.18|5873.48|5873.93|5873.23|35
1732016870000|2024-11-19 11:47:50|5873.93|5873.23|5874.43|5873.73|5874.43|5873.73|5873.93|5873.23|26
1732016880000|2024-11-19 11:48:00|5874.68|5873.98|5874.18|5873.48|5874.68|5873.98|5873.93|5873.23|36
1732016890000|2024-11-19 11:48:10|5874.05|5873.35|5873.68|5872.98|5874.18|5873.48|5873.68|5872.98|15
1732016900000|2024-11-19 11:48:20|5873.8|5873.1|5873.68|5872.98|5873.93|5873.23|5873.68|5872.98|15
1732016910000|2024-11-19 11:48:30|5873.43|5872.73|5873.43|5872.73|5873.43|5872.73|5873.43|5872.73|19
1732016920000|2024-11-19 11:48:40|5873.68|5872.98|5873.93|5873.23|5874.18|5873.48|5873.68|5872.98|46
1732016930000|2024-11-19 11:48:50|5874.05|5873.35|5873.93|5873.23|5874.18|5873.48|5873.55|5872.85|28
1732016940000|2024-11-19 11:49:00|5873.8|5873.1|5873.68|5872.98|5873.93|5873.23|5873.68|5872.98|8
1732016950000|2024-11-19 11:49:10|5873.8|5873.1|5873.68|5872.98|5873.8|5873.1|5873.68|5872.98|7
1732016960000|2024-11-19 11:49:20|5873.93|5873.23|5873.68|5872.98|5873.93|5873.23|5873.43|5872.73|60
1732016970000|2024-11-19 11:49:30|5873.8|5873.1|5873.18|5872.48|5873.8|5873.1|5873.18|5872.48|35
1732016980000|2024-11-19 11:49:40|5872.93|5872.23|5872.18|5871.48|5873.18|5872.48|5871.68|5870.98|149
1732016990000|2024-11-19 11:49:50|5871.93|5871.23|5871.68|5870.98|5871.93|5871.23|5871.43|5870.73|53
1732017000000|2024-11-19 11:50:00|5871.8|5871.1|5871.18|5870.48|5871.93|5871.23|5871.18|5870.48|61
1732017010000|2024-11-19 11:50:10|5871.3|5870.6|5871.18|5870.48|5871.43|5870.73|5870.93|5870.23|49
1732017020000|2024-11-19 11:50:20|5871.3|5870.6|5871.68|5870.98|5871.68|5870.98|5871.3|5870.6|21
1732017030000|2024-11-19 11:50:30|5871.8|5871.1|5872.43|5871.73|5872.43|5871.73|5871.8|5871.1|57
1732017040000|2024-11-19 11:50:40|5872.3|5871.6|5872.05|5871.35|5872.68|5871.98|5871.93|5871.23|53
1732017050000|2024-11-19 11:50:50|5872.18|5871.48|5871.43|5870.73|5872.18|5871.48|5871.43|5870.73|51
1732017060000|2024-11-19 11:51:00|5871.68|5870.98|5871.93|5871.23|5872.18|5871.48|5871.68|5870.98|38
1732017070000|2024-11-19 11:51:10|5872.05|5871.35|5872.3|5871.6|5872.43|5871.73|5871.93|5871.23|17
1732017080000|2024-11-19 11:51:20|5872.18|5871.48|5872.3|5871.6|5872.43|5871.73|5872.18|5871.48|17
1732017090000|2024-11-19 11:51:30|5872.18|5871.48|5872.93|5872.23|5872.93|5872.23|5872.18|5871.48|53
1732017100000|2024-11-19 11:51:40|5873.18|5872.48|5872.3|5871.6|5873.18|5872.48|5872.18|5871.48|34
1732017110000|2024-11-19 11:51:50|5872.18|5871.48|5872.18|5871.48|5872.43|5871.73|5871.93|5871.23|38
1732017120000|2024-11-19 11:52:00|5872.05|5871.35|5871.68|5870.98|5872.18|5871.48|5871.68|5870.98|17
1732017130000|2024-11-19 11:52:10|5871.55|5870.85|5871.68|5870.98|5871.8|5871.1|5871.3|5870.6|45
1732017140000|2024-11-19 11:52:20|5871.55|5870.85|5871.68|5870.98|5871.93|5871.23|5871.43|5870.73|30
1732017150000|2024-11-19 11:52:30|5871.8|5871.1|5872.55|5871.85|5872.68|5871.98|5871.8|5871.1|35
1732017160000|2024-11-19 11:52:40|5872.43|5871.73|5871.93|5871.23|5872.43|5871.73|5871.93|5871.23|22
1732017170000|2024-11-19 11:52:50|5872.05|5871.35|5871.93|5871.23|5872.05|5871.35|5871.93|5871.23|6
1732017180000|2024-11-19 11:53:00|5872.05|5871.35|5871.93|5871.23|5872.05|5871.35|5871.93|5871.23|36
1732017190000|2024-11-19 11:53:10|5871.68|5870.98|5872.3|5871.6|5872.43|5871.73|5871.18|5870.48|64
1732017200000|2024-11-19 11:53:20|5872.68|5871.98|5873.18|5872.48|5873.3|5872.6|5872.68|5871.98|85
1732017210000|2024-11-19 11:53:30|5873.3|5872.6|5873.3|5872.6|5873.43|5872.73|5873.18|5872.48|92
1732017220000|2024-11-19 11:53:40|5873.43|5872.73|5872.05|5871.35|5873.43|5872.73|5871.93|5871.23|129
1732017230000|2024-11-19 11:53:50|5871.93|5871.23|5872.18|5871.48|5872.18|5871.48|5871.93|5871.23|24
1732017240000|2024-11-19 11:54:00|5872.05|5871.35|5872.05|5871.35|5872.18|5871.48|5872.05|5871.35|27
1732017250000|2024-11-19 11:54:10|5872.18|5871.48|5871.68|5870.98|5872.18|5871.48|5871.68|5870.98|33
1732017260000|2024-11-19 11:54:20|5871.55|5870.85|5871.68|5870.98|5871.68|5870.98|5871.55|5870.85|21
1732017270000|2024-11-19 11:54:30|5871.55|5870.85|5871.68|5870.98|5871.68|5870.98|5871.43|5870.73|21
1732017280000|2024-11-19 11:54:40|||||||||3
1732017290000|2024-11-19 11:54:50|5871.8|5871.1|5872.05|5871.35|5872.05|5871.35|5871.55|5870.85|22
1732017300000|2024-11-19 11:55:00|5872.18|5871.48|5871.68|5870.98|5872.18|5871.48|5871.68|5870.98|34
1732017310000|2024-11-19 11:55:10|5871.43|5870.73|5871.68|5870.98|5871.68|5870.98|5871.43|5870.73|11
1732017320000|2024-11-19 11:55:20|5871.55|5870.85|5871.68|5870.98|5871.93|5871.23|5871.43|5870.73|16
1732017330000|2024-11-19 11:55:30|5871.8|5871.1|5872.18|5871.48|5872.43|5871.73|5871.8|5871.1|108
1732017340000|2024-11-19 11:55:40|5872.3|5871.6|5871.93|5871.23|5872.3|5871.6|5871.43|5870.73|65
1732017350000|2024-11-19 11:55:50|||||||||18
1732017360000|2024-11-19 11:56:00|5871.8|5871.1|5871.43|5870.73|5871.8|5871.1|5871.43|5870.73|27
1732017370000|2024-11-19 11:56:10|5871.55|5870.85|5871.68|5870.98|5871.68|5870.98|5871.55|5870.85|13
1732017380000|2024-11-19 11:56:20|5871.93|5871.23|5871.68|5870.98|5871.93|5871.23|5871.68|5870.98|45
1732017390000|2024-11-19 11:56:30|5871.55|5870.85|5871.68|5870.98|5871.68|5870.98|5871.55|5870.85|13
1732017400000|2024-11-19 11:56:40|5871.93|5871.23|5871.43|5870.73|5871.93|5871.23|5871.43|5870.73|11
1732017410000|2024-11-19 11:56:50|||||||||1
1732017420000|2024-11-19 11:57:00|5871.55|5870.85|5871.43|5870.73|5871.55|5870.85|5871.18|5870.48|41
1732017430000|2024-11-19 11:57:10|5871.3|5870.6|5870.68|5869.98|5871.43|5870.73|5870.68|5869.98|87
1732017440000|2024-11-19 11:57:20|5870.8|5870.1|5870.68|5869.98|5870.93|5870.23|5870.68|5869.98|29
1732017450000|2024-11-19 11:57:30|5870.18|5869.48|5870.43|5869.73|5870.68|5869.98|5870.18|5869.48|148
1732017460000|2024-11-19 11:57:40|5870.05|5869.35|5870.93|5870.23|5870.93|5870.23|5869.93|5869.23|159
1732017470000|2024-11-19 11:57:50|||||||||33
1732017480000|2024-11-19 11:58:00|5870.68|5869.98|5870.68|5869.98|5870.93|5870.23|5870.68|5869.98|52
1732017490000|2024-11-19 11:58:10|5870.55|5869.85|5870.68|5869.98|5870.68|5869.98|5870.43|5869.73|91
1732017500000|2024-11-19 11:58:20|5870.93|5870.23|5871.05|5870.35|5871.43|5870.73|5870.68|5869.98|319
1732017510000|2024-11-19 11:58:30|5871.18|5870.48|5871.18|5870.48|5871.43|5870.73|5871.05|5870.35|45
1732017520000|2024-11-19 11:58:40|5871.05|5870.35|5871.43|5870.73|5871.43|5870.73|5870.8|5870.1|162
1732017530000|2024-11-19 11:58:50|5871.55|5870.85|5871.68|5870.98|5872.05|5871.35|5871.55|5870.85|178
1732017540000|2024-11-19 11:59:00|5871.8|5871.1|5872.55|5871.85|5872.68|5871.98|5871.68|5870.98|92
1732017550000|2024-11-19 11:59:10|5872.68|5871.98|5872.68|5871.98|5872.68|5871.98|5872.55|5871.85|24
1732017560000|2024-11-19 11:59:20|5872.43|5871.73|5872.93|5872.23|5872.93|5872.23|5872.43|5871.73|76
1732017570000|2024-11-19 11:59:30|5872.8|5872.1|5872.68|5871.98|5872.8|5872.1|5872.55|5871.85|80
1732017580000|2024-11-19 11:59:40|5872.93|5872.23|5872.93|5872.23|5872.93|5872.23|5872.68|5871.98|211
1732017590000|2024-11-19 11:59:50|5872.68|5871.98|5873.18|5872.48|5873.18|5872.48|5872.43|5871.73|115
1732017600000|2024-11-19 12:00:00|5873.05|5872.35|5872.93|5872.23|5873.05|5872.35|5872.43|5871.73|256
1732017610000|2024-11-19 12:00:10|5873.18|5872.48|5872.68|5871.98|5873.18|5872.48|5872.68|5871.98|163
1732017620000|2024-11-19 12:00:20|5872.43|5871.73|5872.68|5871.98|5872.93|5872.23|5872.18|5871.48|211
1732017630000|2024-11-19 12:00:30|5872.55|5871.85|5874.93|5874.23|5874.93|5874.23|5872.55|5871.85|567
1732017640000|2024-11-19 12:00:40|5873.93|5873.23|5873.93|5873.23|5874.05|5873.35|5873.68|5872.98|341
1732017650000|2024-11-19 12:00:50|5873.68|5872.98|5874.68|5873.98|5875.05|5874.35|5873.68|5872.98|253
1732017660000|2024-11-19 12:01:00|5874.43|5873.73|5874.43|5873.73|5875.18|5874.48|5874.18|5873.48|180
1732017670000|2024-11-19 12:01:10|5874.68|5873.98|5874.8|5874.1|5874.93|5874.23|5874.43|5873.73|67
1732017680000|2024-11-19 12:01:20|5875.18|5874.48|5876.18|5875.48|5876.18|5875.48|5874.93|5874.23|248
1732017690000|2024-11-19 12:01:30|5875.93|5875.23|5875.93|5875.23|5876.05|5875.35|5875.43|5874.73|131
1732017700000|2024-11-19 12:01:40|5875.8|5875.1|5876.18|5875.48|5876.43|5875.73|5875.8|5875.1|283
1732017710000|2024-11-19 12:01:50|5876.05|5875.35|5876.18|5875.48|5876.3|5875.6|5875.93|5875.23|65
1732017720000|2024-11-19 12:02:00|5875.93|5875.23|5875.18|5874.48|5875.93|5875.23|5875.18|5874.48|94
1732017730000|2024-11-19 12:02:10|5875.3|5874.6|5875.43|5874.73|5875.43|5874.73|5875.18|5874.48|57
1732017740000|2024-11-19 12:02:20|5875.68|5874.98|5874.68|5873.98|5875.68|5874.98|5874.55|5873.85|109
1732017750000|2024-11-19 12:02:30|5874.55|5873.85|5874.68|5873.98|5874.68|5873.98|5874.18|5873.48|112
1732017760000|2024-11-19 12:02:40|5874.8|5874.1|5875.68|5874.98|5875.68|5874.98|5874.8|5874.1|21
1732017770000|2024-11-19 12:02:50|5875.8|5875.1|5874.93|5874.23|5875.93|5875.23|5874.93|5874.23|63
1732017780000|2024-11-19 12:03:00|5874.8|5874.1|5875.18|5874.48|5875.18|5874.48|5874.43|5873.73|109
1732017790000|2024-11-19 12:03:10|5875.3|5874.6|5875.8|5875.1|5875.93|5875.23|5875.18|5874.48|96
1732017800000|2024-11-19 12:03:20|5875.93|5875.23|5876.68|5875.98|5876.68|5875.98|5875.68|5874.98|128
1732017810000|2024-11-19 12:03:30|5876.8|5876.1|5876.93|5876.23|5877.18|5876.48|5876.68|5875.98|184
1732017820000|2024-11-19 12:03:40|5877.05|5876.35|5878.68|5877.98|5878.68|5877.98|5877.05|5876.35|282
1732017830000|2024-11-19 12:03:50|5878.55|5877.85|5878.93|5878.23|5878.93|5878.23|5878.43|5877.73|161
1732017840000|2024-11-19 12:04:00|5878.43|5877.73|5878.68|5877.98|5879.05|5878.35|5878.43|5877.73|184
1732017850000|2024-11-19 12:04:10|5878.55|5877.85|5879.18|5878.48|5879.43|5878.73|5878.43|5877.73|109
1732017860000|2024-11-19 12:04:20|5879.43|5878.73|5878.93|5878.23|5879.68|5878.98|5878.93|5878.23|103
1732017870000|2024-11-19 12:04:30|5878.68|5877.98|5879.18|5878.48|5879.18|5878.48|5878.68|5877.98|61
1732017880000|2024-11-19 12:04:40|5878.93|5878.23|5878.93|5878.23|5879.18|5878.48|5878.93|5878.23|107
1732017890000|2024-11-19 12:04:50|5878.8|5878.1|5878.93|5878.23|5878.93|5878.23|5878.68|5877.98|57
1732017900000|2024-11-19 12:05:00|5878.8|5878.1|5878.18|5877.48|5878.93|5878.23|5877.93|5877.23|166
1732017910000|2024-11-19 12:05:10|5878.05|5877.35|5877.93|5877.23|5878.05|5877.35|5877.55|5876.85|97
1732017920000|2024-11-19 12:05:20|5878.05|5877.35|5878.93|5878.23|5878.93|5878.23|5878.05|5877.35|28
1732017930000|2024-11-19 12:05:30|5879.18|5878.48|5878.43|5877.73|5879.18|5878.48|5878.43|5877.73|116
1732017940000|2024-11-19 12:05:40|5878.18|5877.48|5878.18|5877.48|5878.43|5877.73|5878.18|5877.48|20
1732017950000|2024-11-19 12:05:50|5878.3|5877.6|5878.43|5877.73|5878.43|5877.73|5878.3|5877.6|17
1732017960000|2024-11-19 12:06:00|5878.3|5877.6|5878.43|5877.73|5878.43|5877.73|5878.3|5877.6|54
1732017970000|2024-11-19 12:06:10|5878.3|5877.6|5878.43|5877.73|5878.43|5877.73|5878.18|5877.48|29
1732017980000|2024-11-19 12:06:20|5878.68|5877.98|5878.43|5877.73|5878.8|5878.1|5878.43|5877.73|27
1732017990000|2024-11-19 12:06:30|5878.55|5877.85|5879.18|5878.48|5879.3|5878.6|5878.55|5877.85|55
1732018000000|2024-11-19 12:06:40|5878.68|5877.98|5879.18|5878.48|5879.18|5878.48|5878.68|5877.98|68
1732018010000|2024-11-19 12:06:50|5878.93|5878.23|5879.43|5878.73|5879.43|5878.73|5878.93|5878.23|29
1732018020000|2024-11-19 12:07:00|5879.18|5878.48|5879.43|5878.73|5879.68|5878.98|5879.18|5878.48|132
1732018030000|2024-11-19 12:07:10|5879.55|5878.85|5879.68|5878.98|5879.68|5878.98|5879.43|5878.73|69
1732018040000|2024-11-19 12:07:20|5879.93|5879.23|5879.68|5878.98|5879.93|5879.23|5879.68|5878.98|38
1732018050000|2024-11-19 12:07:30|5879.55|5878.85|5879.55|5878.85|5879.55|5878.85|5879.18|5878.48|68
1732018060000|2024-11-19 12:07:40|5879.43|5878.73|5880.43|5879.73|5880.68|5879.98|5879.43|5878.73|370
1732018070000|2024-11-19 12:07:50|5880.3|5879.6|5880.18|5879.48|5880.43|5879.73|5879.93|5879.23|69
1732018080000|2024-11-19 12:08:00|5879.68|5878.98|5879.68|5878.98|5879.8|5879.1|5879.68|5878.98|97
1732018090000|2024-11-19 12:08:10|5879.93|5879.23|5879.93|5879.23|5880.18|5879.48|5879.93|5879.23|53
1732018100000|2024-11-19 12:08:20|5879.8|5879.1|5879.68|5878.98|5879.93|5879.23|5879.43|5878.73|57
1732018110000|2024-11-19 12:08:30|5879.55|5878.85|5880.18|5879.48|5880.18|5879.48|5879.55|5878.85|92
1732018120000|2024-11-19 12:08:40|5880.3|5879.6|5881.43|5880.73|5881.43|5880.73|5880.3|5879.6|257
1732018130000|2024-11-19 12:08:50|5881.3|5880.6|5881.43|5880.73|5881.43|5880.73|5881.18|5880.48|74
1732018140000|2024-11-19 12:09:00|5880.93|5880.23|5881.18|5880.48|5881.18|5880.48|5880.43|5879.73|154
1732018150000|2024-11-19 12:09:10|5881.05|5880.35|5881.43|5880.73|5881.43|5880.73|5880.93|5880.23|38
1732018160000|2024-11-19 12:09:20|5882.18|5881.48|5881.93|5881.23|5882.18|5881.48|5881.68|5880.98|219
1732018170000|2024-11-19 12:09:30|5882.05|5881.35|5881.68|5880.98|5882.18|5881.48|5881.68|5880.98|90
1732018180000|2024-11-19 12:09:40|5881.93|5881.23|5882.68|5881.98|5882.93|5882.23|5881.68|5880.98|222
1732018190000|2024-11-19 12:09:50|5882.93|5882.23|5883.68|5882.98|5883.68|5882.98|5882.68|5881.98|283
1732018200000|2024-11-19 12:10:00|5883.93|5883.23|5883.68|5882.98|5883.93|5883.23|5883.18|5882.48|162
1732018210000|2024-11-19 12:10:10|5883.55|5882.85|5882.93|5882.23|5883.93|5883.23|5882.8|5882.1|188
1732018220000|2024-11-19 12:10:20|5882.68|5881.98|5882.18|5881.48|5882.68|5881.98|5882.18|5881.48|155
1732018230000|2024-11-19 12:10:30|5882.3|5881.6|5882.68|5881.98|5882.68|5881.98|5881.93|5881.23|109
1732018240000|2024-11-19 12:10:40|5882.3|5881.6|5882.55|5881.85|5882.68|5881.98|5882.3|5881.6|103
1732018250000|2024-11-19 12:10:50|5882.68|5881.98|5882.18|5881.48|5882.68|5881.98|5881.93|5881.23|142
1732018260000|2024-11-19 12:11:00|5882.05|5881.35|5881.93|5881.23|5882.18|5881.48|5881.93|5881.23|25
1732018270000|2024-11-19 12:11:10|5882.43|5881.73|5882.43|5881.73|5882.93|5882.23|5882.43|5881.73|87
1732018280000|2024-11-19 12:11:20|5882.55|5881.85|5882.43|5881.73|5882.68|5881.98|5882.18|5881.48|119
1732018290000|2024-11-19 12:11:30|5882.55|5881.85|5883.93|5883.23|5883.93|5883.23|5882.43|5881.73|123
1732018300000|2024-11-19 12:11:40|5883.68|5882.98|5883.68|5882.98|5883.93|5883.23|5883.43|5882.73|277
1732018310000|2024-11-19 12:11:50|5883.55|5882.85|5883.18|5882.48|5883.55|5882.85|5882.68|5881.98|105
1732018320000|2024-11-19 12:12:00|5883.05|5882.35|5883.68|5882.98|5883.68|5882.98|5882.43|5881.73|167
1732018330000|2024-11-19 12:12:10|5883.8|5883.1|5883.18|5882.48|5883.93|5883.23|5883.18|5882.48|45
1732018340000|2024-11-19 12:12:20|5882.93|5882.23|5883.18|5882.48|5883.18|5882.48|5882.93|5882.23|90
1732018350000|2024-11-19 12:12:30|5882.8|5882.1|5882.93|5882.23|5882.93|5882.23|5882.8|5882.1|46
1732018360000|2024-11-19 12:12:40|5883.18|5882.48|5883.18|5882.48|5883.18|5882.48|5883.18|5882.48|58
1732018370000|2024-11-19 12:12:50|5883.3|5882.6|5883.93|5883.23|5884.18|5883.48|5883.3|5882.6|60
1732018380000|2024-11-19 12:13:00|5884.05|5883.35|5884.18|5883.48|5884.68|5883.98|5883.93|5883.23|120
1732018390000|2024-11-19 12:13:10|5883.93|5883.23|5884.18|5883.48|5884.18|5883.48|5883.93|5883.23|108
1732018400000|2024-11-19 12:13:20|5884.43|5883.73|5883.68|5882.98|5884.43|5883.73|5883.68|5882.98|102
1732018410000|2024-11-19 12:13:30|5883.55|5882.85|5883.43|5882.73|5883.68|5882.98|5883.43|5882.73|34
1732018420000|2024-11-19 12:13:40|5883.3|5882.6|5882.93|5882.23|5883.3|5882.6|5882.93|5882.23|79
1732018430000|2024-11-19 12:13:50|5883.18|5882.48|5881.68|5880.98|5883.18|5882.48|5881.68|5880.98|794
1732018440000|2024-11-19 12:14:00|5881.93|5881.23|5882.43|5881.73|5882.43|5881.73|5881.68|5880.98|165
1732018450000|2024-11-19 12:14:10|5882.18|5881.48|5882.43|5881.73|5882.68|5881.98|5882.18|5881.48|95
1732018460000|2024-11-19 12:14:20|5882.18|5881.48|5882.3|5881.6|5882.68|5881.98|5882.18|5881.48|90
1732018470000|2024-11-19 12:14:30|5882.18|5881.48|5882.43|5881.73|5882.68|5881.98|5882.18|5881.48|48
1732018480000|2024-11-19 12:14:40|5882.55|5881.85|5882.68|5881.98|5882.68|5881.98|5882.43|5881.73|55
1732018490000|2024-11-19 12:14:50|5882.93|5882.23|5882.8|5882.1|5882.93|5882.23|5882.68|5881.98|68
1732018500000|2024-11-19 12:15:00|5882.93|5882.23|5882.18|5881.48|5882.93|5882.23|5882.18|5881.48|103
1732018510000|2024-11-19 12:15:10|5881.93|5881.23|5881.93|5881.23|5882.18|5881.48|5881.55|5880.85|113
1732018520000|2024-11-19 12:15:20|5881.8|5881.1|5881.93|5881.23|5882.18|5881.48|5881.68|5880.98|20
1732018530000|2024-11-19 12:15:30|5882.05|5881.35|5881.68|5880.98|5882.18|5881.48|5881.68|5880.98|93
1732018540000|2024-11-19 12:15:40|5881.55|5880.85|5881.93|5881.23|5881.93|5881.23|5881.55|5880.85|30
1732018550000|2024-11-19 12:15:50|5882.05|5881.35|5882.43|5881.73|5882.43|5881.73|5882.05|5881.35|29
1732018560000|2024-11-19 12:16:00|5882.05|5881.35|5881.68|5880.98|5882.18|5881.48|5881.68|5880.98|60
1732018570000|2024-11-19 12:16:10|5881.8|5881.1|5881.43|5880.73|5881.93|5881.23|5881.43|5880.73|31
1732018580000|2024-11-19 12:16:20|5881.3|5880.6|5881.68|5880.98|5881.68|5880.98|5881.3|5880.6|12
1732018590000|2024-11-19 12:16:30|5881.55|5880.85|5881.68|5880.98|5881.68|5880.98|5881.43|5880.73|22
1732018600000|2024-11-19 12:16:40|5881.55|5880.85|5880.93|5880.23|5881.55|5880.85|5880.93|5880.23|83
1732018610000|2024-11-19 12:16:50|5880.8|5880.1|5880.93|5880.23|5880.93|5880.23|5880.68|5879.98|31
1732018620000|2024-11-19 12:17:00|5880.8|5880.1|5880.93|5880.23|5880.93|5880.23|5880.68|5879.98|26
1732018630000|2024-11-19 12:17:10|5880.68|5879.98|5880.05|5879.35|5880.68|5879.98|5879.93|5879.23|83
1732018640000|2024-11-19 12:17:20|5880.18|5879.48|5880.68|5879.98|5880.68|5879.98|5879.93|5879.23|51
1732018650000|2024-11-19 12:17:30|5880.8|5880.1|5880.93|5880.23|5881.18|5880.48|5880.8|5880.1|28
1732018660000|2024-11-19 12:17:40|5881.05|5880.35|5881.18|5880.48|5881.18|5880.48|5880.93|5880.23|23
1732018670000|2024-11-19 12:17:50|5881.05|5880.35|5880.93|5880.23|5881.05|5880.35|5880.68|5879.98|43
1732018680000|2024-11-19 12:18:00|5880.68|5879.98|5880.93|5880.23|5880.93|5880.23|5880.68|5879.98|27
1732018690000|2024-11-19 12:18:10|5880.8|5880.1|5880.68|5879.98|5880.93|5880.23|5880.68|5879.98|71
1732018700000|2024-11-19 12:18:20|5880.93|5880.23|5880.93|5880.23|5880.93|5880.23|5880.68|5879.98|51
1732018710000|2024-11-19 12:18:30|5880.8|5880.1|5880.93|5880.23|5880.93|5880.23|5880.68|5879.98|21
1732018720000|2024-11-19 12:18:40|5881.05|5880.35|5880.93|5880.23|5881.18|5880.48|5880.93|5880.23|23
1732018730000|2024-11-19 12:18:50|5881.05|5880.35|5880.68|5879.98|5881.05|5880.35|5880.68|5879.98|54
1732018740000|2024-11-19 12:19:00|5880.3|5879.6|5880.18|5879.48|5880.43|5879.73|5880.18|5879.48|64
1732018750000|2024-11-19 12:19:10|5880.3|5879.6|5879.18|5878.48|5880.3|5879.6|5879.18|5878.48|201
1732018760000|2024-11-19 12:19:20|5879.05|5878.35|5879.18|5878.48|5879.18|5878.48|5878.93|5878.23|91
1732018770000|2024-11-19 12:19:30|5879.05|5878.35|5878.43|5877.73|5879.18|5878.48|5878.18|5877.48|123
1732018780000|2024-11-19 12:19:40|5878.18|5877.48|5878.68|5877.98|5878.93|5878.23|5878.18|5877.48|76
1732018790000|2024-11-19 12:19:50|5878.8|5878.1|5878.8|5878.1|5878.93|5878.23|5878.68|5877.98|107
1732018800000|2024-11-19 12:20:00|5878.93|5878.23|5878.18|5877.48|5879.18|5878.48|5878.18|5877.48|106
1732018810000|2024-11-19 12:20:10|5878.3|5877.6|5877.93|5877.23|5878.3|5877.6|5877.55|5876.85|85
1732018820000|2024-11-19 12:20:20|5878.18|5877.48|5877.68|5876.98|5878.18|5877.48|5877.18|5876.48|136
1732018830000|2024-11-19 12:20:30|5877.8|5877.1|5877.93|5877.23|5877.93|5877.23|5877.43|5876.73|163
1732018840000|2024-11-19 12:20:40|5877.8|5877.1|5878.43|5877.73|5878.43|5877.73|5877.68|5876.98|70
1732018850000|2024-11-19 12:20:50|5878.68|5877.98|5878.93|5878.23|5878.93|5878.23|5878.43|5877.73|34
1732018860000|2024-11-19 12:21:00|5878.68|5877.98|5878.68|5877.98|5878.93|5878.23|5878.55|5877.85|85
1732018870000|2024-11-19 12:21:10|5878.55|5877.85|5878.68|5877.98|5878.68|5877.98|5878.43|5877.73|18
1732018880000|2024-11-19 12:21:20|||||||||3
1732018890000|2024-11-19 12:21:30|5878.8|5878.1|5878.93|5878.23|5878.93|5878.23|5878.68|5877.98|38
1732018900000|2024-11-19 12:21:40|5878.8|5878.1|5878.43|5877.73|5878.93|5878.23|5878.3|5877.6|64
1732018910000|2024-11-19 12:21:50|5878.55|5877.85|5878.93|5878.23|5878.93|5878.23|5878.55|5877.85|30
1732018920000|2024-11-19 12:22:00|5879.05|5878.35|5879.18|5878.48|5879.18|5878.48|5878.93|5878.23|44
1732018930000|2024-11-19 12:22:10|5879.05|5878.35|5878.93|5878.23|5879.18|5878.48|5878.93|5878.23|31
1732018940000|2024-11-19 12:22:20|5878.8|5878.1|5878.68|5877.98|5878.8|5878.1|5878.68|5877.98|35
1732018950000|2024-11-19 12:22:30|5878.55|5877.85|5879.43|5878.73|5879.43|5878.73|5878.55|5877.85|124
1732018960000|2024-11-19 12:22:40|5879.68|5878.98|5879.93|5879.23|5879.93|5879.23|5879.68|5878.98|44
1732018970000|2024-11-19 12:22:50|5879.68|5878.98|5879.68|5878.98|5879.8|5879.1|5879.68|5878.98|38
1732018980000|2024-11-19 12:23:00|5879.8|5879.1|5880.18|5879.48|5880.3|5879.6|5879.68|5878.98|61
1732018990000|2024-11-19 12:23:10|5880.3|5879.6|5880.18|5879.48|5880.3|5879.6|5880.18|5879.48|23
1732019000000|2024-11-19 12:23:20|5880.3|5879.6|5880.18|5879.48|5880.3|5879.6|5880.18|5879.48|9
1732019010000|2024-11-19 12:23:30|5880.05|5879.35|5880.18|5879.48|5880.18|5879.48|5879.93|5879.23|42
1732019020000|2024-11-19 12:23:40|5880.05|5879.35|5880.18|5879.48|5880.18|5879.48|5879.93|5879.23|32
1732019030000|2024-11-19 12:23:50|5880.3|5879.6|5880.18|5879.48|5880.3|5879.6|5880.18|5879.48|23
1732019040000|2024-11-19 12:24:00|5880.68|5879.98|5880.8|5880.1|5880.8|5880.1|5880.68|5879.98|80
1732019050000|2024-11-19 12:24:10|5880.93|5880.23|5881.43|5880.73|5881.43|5880.73|5880.55|5879.85|157
1732019060000|2024-11-19 12:24:20|5881.55|5880.85|5880.93|5880.23|5881.55|5880.85|5880.93|5880.23|54
1732019070000|2024-11-19 12:24:30|5881.05|5880.35|5881.18|5880.48|5881.18|5880.48|5881.05|5880.35|25
1732019080000|2024-11-19 12:24:40|5881.3|5880.6|5881.43|5880.73|5881.43|5880.73|5881.3|5880.6|40
1732019090000|2024-11-19 12:24:50|5881.3|5880.6|5881.43|5880.73|5881.43|5880.73|5881.3|5880.6|9
1732019100000|2024-11-19 12:25:00|5881.3|5880.6|5881.93|5881.23|5881.93|5881.23|5881.3|5880.6|33
1732019110000|2024-11-19 12:25:10|5881.8|5881.1|5881.68|5880.98|5881.93|5881.23|5881.68|5880.98|34
1732019120000|2024-11-19 12:25:20|5881.3|5880.6|5881.43|5880.73|5881.43|5880.73|5881.18|5880.48|38
1732019130000|2024-11-19 12:25:30|||||||||2
1732019140000|2024-11-19 12:25:40|5881.55|5880.85|5881.68|5880.98|5881.68|5880.98|5881.55|5880.85|13
1732019150000|2024-11-19 12:25:50|5881.8|5881.1|5881.93|5881.23|5881.93|5881.23|5881.8|5881.1|48
1732019160000|2024-11-19 12:26:00|5881.8|5881.1|5881.43|5880.73|5881.93|5881.23|5881.18|5880.48|58
1732019170000|2024-11-19 12:26:10|5881.3|5880.6|5881.18|5880.48|5881.3|5880.6|5880.68|5879.98|129
1732019180000|2024-11-19 12:26:20|5881.3|5880.6|5882.43|5881.73|5882.43|5881.73|5881.18|5880.48|178
1732019190000|2024-11-19 12:26:30|5882.3|5881.6|5882.43|5881.73|5882.43|5881.73|5882.18|5881.48|20
1732019200000|2024-11-19 12:26:40|5882.3|5881.6|5882.18|5881.48|5882.3|5881.6|5882.18|5881.48|72
1732019210000|2024-11-19 12:26:50|5881.93|5881.23|5882.18|5881.48|5882.18|5881.48|5881.68|5880.98|88
1732019220000|2024-11-19 12:27:00|5882.3|5881.6|5882.43|5881.73|5882.43|5881.73|5882.05|5881.35|36
1732019230000|2024-11-19 12:27:10|5882.18|5881.48|5882.43|5881.73|5882.43|5881.73|5882.18|5881.48|101
1732019240000|2024-11-19 12:27:20|5882.18|5881.48|5882.43|5881.73|5882.55|5881.85|5882.18|5881.48|28
1732019250000|2024-11-19 12:27:30|5882.68|5881.98|5882.68|5881.98|5882.8|5882.1|5882.68|5881.98|22
1732019260000|2024-11-19 12:27:40|5882.43|5881.73|5882.68|5881.98|5882.68|5881.98|5882.43|5881.73|41
1732019270000|2024-11-19 12:27:50|5882.8|5882.1|5883.18|5882.48|5883.18|5882.48|5882.8|5882.1|74
1732019280000|2024-11-19 12:28:00|5883.05|5882.35|5882.93|5882.23|5883.05|5882.35|5882.93|5882.23|56
1732019290000|2024-11-19 12:28:10|5883.05|5882.35|5882.43|5881.73|5883.05|5882.35|5882.43|5881.73|44
1732019300000|2024-11-19 12:28:20|5882.55|5881.85|5882.43|5881.73|5882.68|5881.98|5882.43|5881.73|39
1732019310000|2024-11-19 12:28:30|5882.55|5881.85|5882.18|5881.48|5882.55|5881.85|5882.18|5881.48|27
1732019320000|2024-11-19 12:28:40|5882.05|5881.35|5881.43|5880.73|5882.18|5881.48|5881.43|5880.73|116
1732019330000|2024-11-19 12:28:50|5881.55|5880.85|5882.05|5881.35|5882.18|5881.48|5881.55|5880.85|53
1732019340000|2024-11-19 12:29:00|5881.93|5881.23|5881.68|5880.98|5881.93|5881.23|5881.68|5880.98|85
1732019350000|2024-11-19 12:29:10|5881.8|5881.1|5881.68|5880.98|5881.93|5881.23|5881.43|5880.73|37
1732019360000|2024-11-19 12:29:20|5881.55|5880.85|5881.68|5880.98|5881.68|5880.98|5881.55|5880.85|71
1732019370000|2024-11-19 12:29:30|5881.93|5881.23|5881.8|5881.1|5881.93|5881.23|5881.68|5880.98|29
1732019380000|2024-11-19 12:29:40|5881.68|5880.98|5882.55|5881.85|5882.55|5881.85|5881.68|5880.98|58
1732019390000|2024-11-19 12:29:50|5882.43|5881.73|5882.93|5882.23|5882.93|5882.23|5882.3|5881.6|87
1732019400000|2024-11-19 12:30:00|5883.05|5882.35|5882.18|5881.48|5883.18|5882.48|5882.18|5881.48|190
1732019410000|2024-11-19 12:30:10|5882.3|5881.6|5882.18|5881.48|5882.3|5881.6|5881.93|5881.23|83
1732019420000|2024-11-19 12:30:20|5882.3|5881.6|5882.68|5881.98|5882.68|5881.98|5882.18|5881.48|37
1732019430000|2024-11-19 12:30:30|5882.43|5881.73|5882.18|5881.48|5882.43|5881.73|5882.18|5881.48|77
1732019440000|2024-11-19 12:30:40|5882.3|5881.6|5882.43|5881.73|5882.43|5881.73|5882.18|5881.48|9
1732019450000|2024-11-19 12:30:50|5882.3|5881.6|5881.93|5881.23|5882.3|5881.6|5881.93|5881.23|29
1732019460000|2024-11-19 12:31:00|5881.68|5880.98|5880.93|5880.23|5881.68|5880.98|5880.68|5879.98|88
1732019470000|2024-11-19 12:31:10|5880.8|5880.1|5880.93|5880.23|5880.93|5880.23|5880.8|5880.1|6
1732019480000|2024-11-19 12:31:20|5881.05|5880.35|5881.18|5880.48|5881.18|5880.48|5881.05|5880.35|49
1732019490000|2024-11-19 12:31:30|5881.05|5880.35|5880.93|5880.23|5881.18|5880.48|5880.68|5879.98|69
1732019500000|2024-11-19 12:31:40|5880.68|5879.98|5880.68|5879.98|5880.68|5879.98|5880.43|5879.73|69
1732019510000|2024-11-19 12:31:50|5880.8|5880.1|5880.93|5880.23|5880.93|5880.23|5880.8|5880.1|15
1732019520000|2024-11-19 12:32:00|5880.8|5880.1|5880.18|5879.48|5880.8|5880.1|5880.05|5879.35|76
1732019530000|2024-11-19 12:32:10|5880.05|5879.35|5879.93|5879.23|5880.18|5879.48|5879.93|5879.23|89
1732019540000|2024-11-19 12:32:20|5879.8|5879.1|5879.8|5879.1|5879.93|5879.23|5879.68|5878.98|54
1732019550000|2024-11-19 12:32:30|5879.93|5879.23|5879.68|5878.98|5879.93|5879.23|5879.55|5878.85|49
1732019560000|2024-11-19 12:32:40|5879.8|5879.1|5880.3|5879.6|5880.55|5879.85|5879.8|5879.1|94
1732019570000|2024-11-19 12:32:50|5880.43|5879.73|5880.18|5879.48|5880.43|5879.73|5880.18|5879.48|10
1732019580000|2024-11-19 12:33:00|5880.43|5879.73|5880.18|5879.48|5880.43|5879.73|5879.93|5879.23|60
1732019590000|2024-11-19 12:33:10|5880.3|5879.6|5879.43|5878.73|5880.3|5879.6|5879.43|5878.73|97
1732019600000|2024-11-19 12:33:20|5879.18|5878.48|5879.18|5878.48|5879.3|5878.6|5878.93|5878.23|58
1732019610000|2024-11-19 12:33:30|5879.43|5878.73|5879.43|5878.73|5879.43|5878.73|5879.18|5878.48|59
1732019620000|2024-11-19 12:33:40|5879.3|5878.6|5879.43|5878.73|5879.43|5878.73|5879.3|5878.6|24
1732019630000|2024-11-19 12:33:50|5879.18|5878.48|5879.3|5878.6|5879.43|5878.73|5879.18|5878.48|19
1732019640000|2024-11-19 12:34:00|5879.43|5878.73|5878.68|5877.98|5879.43|5878.73|5878.68|5877.98|73
1732019650000|2024-11-19 12:34:10|5878.8|5878.1|5878.93|5878.23|5878.93|5878.23|5878.8|5878.1|15
1732019660000|2024-11-19 12:34:20|5879.05|5878.35|5878.3|5877.6|5879.43|5878.73|5878.18|5877.48|134
1732019670000|2024-11-19 12:34:30|5878.43|5877.73|5878.43|5877.73|5878.43|5877.73|5878.18|5877.48|15
1732019680000|2024-11-19 12:34:40|5878.68|5877.98|5878.43|5877.73|5878.68|5877.98|5878.43|5877.73|29
1732019690000|2024-11-19 12:34:50|5878.18|5877.48|5878.3|5877.6|5878.43|5877.73|5878.18|5877.48|48
1732019700000|2024-11-19 12:35:00|5878.43|5877.73|5878.18|5877.48|5878.55|5877.85|5877.93|5877.23|148
1732019710000|2024-11-19 12:35:10|5878.3|5877.6|5877.43|5876.73|5878.3|5877.6|5877.43|5876.73|85
1732019720000|2024-11-19 12:35:20|||||||||12
1732019730000|2024-11-19 12:35:30|5877.68|5876.98|5877.68|5876.98|5877.68|5876.98|5877.43|5876.73|169
1732019740000|2024-11-19 12:35:40|5877.93|5877.23|5877.93|5877.23|5877.93|5877.23|5877.93|5877.23|9
1732019750000|2024-11-19 12:35:50|5878.18|5877.48|5878.18|5877.48|5878.18|5877.48|5878.18|5877.48|13
1732019760000|2024-11-19 12:36:00|5877.93|5877.23|5877.93|5877.23|5878.18|5877.48|5877.8|5877.1|36
1732019770000|2024-11-19 12:36:10|5878.18|5877.48|5878.93|5878.23|5878.93|5878.23|5878.18|5877.48|116
1732019780000|2024-11-19 12:36:20|5879.05|5878.35|5878.68|5877.98|5879.05|5878.35|5878.68|5877.98|103
1732019790000|2024-11-19 12:36:30|5878.8|5878.1|5878.68|5877.98|5878.93|5878.23|5878.68|5877.98|25
1732019800000|2024-11-19 12:36:40|5878.43|5877.73|5878.43|5877.73|5878.43|5877.73|5878.43|5877.73|14
1732019810000|2024-11-19 12:36:50|5878.18|5877.48|5878.43|5877.73|5878.68|5877.98|5878.18|5877.48|48
1732019820000|2024-11-19 12:37:00|5878.55|5877.85|5878.43|5877.73|5878.68|5877.98|5878.43|5877.73|10
1732019830000|2024-11-19 12:37:10|5878.68|5877.98|5878.43|5877.73|5878.93|5878.23|5878.43|5877.73|53
1732019840000|2024-11-19 12:37:20|5878.68|5877.98|5878.93|5878.23|5879.18|5878.48|5878.43|5877.73|52
1732019850000|2024-11-19 12:37:30|5879.05|5878.35|5879.18|5878.48|5879.43|5878.73|5879.05|5878.35|56
1732019860000|2024-11-19 12:37:40|5879.05|5878.35|5878.43|5877.73|5879.18|5878.48|5878.43|5877.73|55
1732019870000|2024-11-19 12:37:50|5878.18|5877.48|5877.93|5877.23|5878.18|5877.48|5877.93|5877.23|39
1732019880000|2024-11-19 12:38:00|5878.05|5877.35|5878.18|5877.48|5878.18|5877.48|5878.05|5877.35|9
1732019890000|2024-11-19 12:38:10|5878.43|5877.73|5878.68|5877.98|5878.68|5877.98|5878.43|5877.73|47
1732019900000|2024-11-19 12:38:20|5878.93|5878.23|5879.68|5878.98|5879.93|5879.23|5878.93|5878.23|113
1732019910000|2024-11-19 12:38:30|5879.43|5878.73|5879.43|5878.73|5879.68|5878.98|5879.43|5878.73|68
1732019920000|2024-11-19 12:38:40|5879.55|5878.85|5879.43|5878.73|5879.55|5878.85|5879.43|5878.73|17
1732019930000|2024-11-19 12:38:50|5879.55|5878.85|5879.43|5878.73|5879.68|5878.98|5879.43|5878.73|48
1732019940000|2024-11-19 12:39:00|5879.55|5878.85|5879.43|5878.73|5879.55|5878.85|5879.18|5878.48|61
1732019950000|2024-11-19 12:39:10|5879.3|5878.6|5878.93|5878.23|5879.43|5878.73|5878.8|5878.1|56
1732019960000|2024-11-19 12:39:20|5878.8|5878.1|5878.93|5878.23|5878.93|5878.23|5878.68|5877.98|41
1732019970000|2024-11-19 12:39:30|5879.18|5878.48|5878.93|5878.23|5879.18|5878.48|5878.93|5878.23|29
1732019980000|2024-11-19 12:39:40|5879.05|5878.35|5878.43|5877.73|5879.05|5878.35|5878.43|5877.73|54
1732019990000|2024-11-19 12:39:50|||||||||3
1732020000000|2024-11-19 12:40:00|5878.55|5877.85|5878.93|5878.23|5878.93|5878.23|5878.3|5877.6|97
1732020010000|2024-11-19 12:40:10|5878.8|5878.1|5878.93|5878.23|5878.93|5878.23|5878.68|5877.98|26
1732020020000|2024-11-19 12:40:20|5879.18|5878.48|5878.93|5878.23|5879.18|5878.48|5878.93|5878.23|51
1732020030000|2024-11-19 12:40:30|5879.05|5878.35|5878.93|5878.23|5879.05|5878.35|5878.68|5877.98|16
1732020040000|2024-11-19 12:40:40|5879.18|5878.48|5879.43|5878.73|5879.68|5878.98|5879.18|5878.48|18
1732020050000|2024-11-19 12:40:50|5879.55|5878.85|5879.93|5879.23|5880.05|5879.35|5879.43|5878.73|60
1732020060000|2024-11-19 12:41:00|5880.05|5879.35|5880.43|5879.73|5880.68|5879.98|5879.93|5879.23|72
1732020070000|2024-11-19 12:41:10|5880.68|5879.98|5880.68|5879.98|5880.68|5879.98|5880.68|5879.98|40
1732020080000|2024-11-19 12:41:20|5880.43|5879.73|5880.68|5879.98|5880.68|5879.98|5880.43|5879.73|32
1732020090000|2024-11-19 12:41:30|5880.55|5879.85|5879.43|5878.73|5880.55|5879.85|5879.43|5878.73|59
1732020100000|2024-11-19 12:41:40|5879.55|5878.85|5880.3|5879.6|5880.3|5879.6|5879.55|5878.85|48
1732020110000|2024-11-19 12:41:50|5880.43|5879.73|5880.43|5879.73|5880.43|5879.73|5880.18|5879.48|19
1732020120000|2024-11-19 12:42:00|5880.3|5879.6|5880.55|5879.85|5880.55|5879.85|5880.18|5879.48|97
1732020130000|2024-11-19 12:42:10|5880.43|5879.73|5880.18|5879.48|5880.68|5879.98|5880.18|5879.48|16
1732020140000|2024-11-19 12:42:20|5880.43|5879.73|5880.18|5879.48|5880.43|5879.73|5880.05|5879.35|31
1732020150000|2024-11-19 12:42:30|5880.05|5879.35|5879.93|5879.23|5880.05|5879.35|5879.68|5878.98|25
1732020160000|2024-11-19 12:42:40|5879.68|5878.98|5879.68|5878.98|5879.8|5879.1|5879.68|5878.98|55
1732020170000|2024-11-19 12:42:50|5879.8|5879.1|5879.93|5879.23|5879.93|5879.23|5879.8|5879.1|15
1732020180000|2024-11-19 12:43:00|5880.05|5879.35|5880.18|5879.48|5880.18|5879.48|5879.93|5879.23|15
1732020190000|2024-11-19 12:43:10|5879.93|5879.23|5879.43|5878.73|5879.93|5879.23|5879.43|5878.73|45
1732020200000|2024-11-19 12:43:20|5879.3|5878.6|5879.43|5878.73|5879.43|5878.73|5879.18|5878.48|46
1732020210000|2024-11-19 12:43:30|5879.55|5878.85|5880.18|5879.48|5880.18|5879.48|5879.55|5878.85|21
1732020220000|2024-11-19 12:43:40|5880.3|5879.6|5880.43|5879.73|5880.68|5879.98|5880.3|5879.6|19
1732020230000|2024-11-19 12:43:50|5880.55|5879.85|5880.68|5879.98|5880.68|5879.98|5880.43|5879.73|20
1732020240000|2024-11-19 12:44:00|5880.43|5879.73|5880.8|5880.1|5880.8|5880.1|5880.43|5879.73|22
1732020250000|2024-11-19 12:44:10|5880.93|5880.23|5880.68|5879.98|5880.93|5880.23|5880.68|5879.98|22
1732020260000|2024-11-19 12:44:20|5880.43|5879.73|5880.93|5880.23|5880.93|5880.23|5880.43|5879.73|129
1732020270000|2024-11-19 12:44:30|5881.05|5880.35|5881.18|5880.48|5881.18|5880.48|5881.05|5880.35|57
1732020280000|2024-11-19 12:44:40|5881.05|5880.35|5880.93|5880.23|5881.05|5880.35|5880.93|5880.23|53
1732020290000|2024-11-19 12:44:50|||||||||7
1732020300000|2024-11-19 12:45:00|5881.05|5880.35|5880.55|5879.85|5881.05|5880.35|5880.43|5879.73|67
1732020310000|2024-11-19 12:45:10|5880.43|5879.73|5879.93|5879.23|5880.43|5879.73|5879.93|5879.23|30
1732020320000|2024-11-19 12:45:20|5879.8|5879.1|5879.93|5879.23|5880.18|5879.48|5879.68|5878.98|48
1732020330000|2024-11-19 12:45:30|5879.8|5879.1|5880.3|5879.6|5880.43|5879.73|5879.8|5879.1|33
1732020340000|2024-11-19 12:45:40|5880.18|5879.48|5880.18|5879.48|5880.3|5879.6|5880.18|5879.48|2
1732020350000|2024-11-19 12:45:50|5880.05|5879.35|5879.93|5879.23|5880.05|5879.35|5879.93|5879.23|23
1732020360000|2024-11-19 12:46:00|5879.8|5879.1|5879.18|5878.48|5879.8|5879.1|5878.8|5878.1|56
1732020370000|2024-11-19 12:46:10|5879.05|5878.35|5879.68|5878.98|5879.68|5878.98|5878.93|5878.23|19
1732020380000|2024-11-19 12:46:20|5879.55|5878.85|5879.68|5878.98|5879.93|5879.23|5879.55|5878.85|13
1732020390000|2024-11-19 12:46:30|5879.93|5879.23|5879.68|5878.98|5879.93|5879.23|5879.68|5878.98|31
1732020400000|2024-11-19 12:46:40|5879.55|5878.85|5879.68|5878.98|5879.68|5878.98|5879.43|5878.73|18
1732020410000|2024-11-19 12:46:50|5879.55|5878.85|5879.43|5878.73|5879.68|5878.98|5879.43|5878.73|23
1732020420000|2024-11-19 12:47:00|5879.18|5878.48|5879.18|5878.48|5879.3|5878.6|5878.93|5878.23|26
1732020430000|2024-11-19 12:47:10|5879.43|5878.73|5879.43|5878.73|5879.55|5878.85|5879.43|5878.73|12
1732020440000|2024-11-19 12:47:20|5879.18|5878.48|5879.43|5878.73|5879.43|5878.73|5879.18|5878.48|19
1732020450000|2024-11-19 12:47:30|5880.05|5879.35|5880.43|5879.73|5880.43|5879.73|5879.93|5879.23|33
1732020460000|2024-11-19 12:47:40|5880.3|5879.6|5880.18|5879.48|5880.3|5879.6|5880.05|5879.35|24
1732020470000|2024-11-19 12:47:50|5880.3|5879.6|5880.3|5879.6|5880.43|5879.73|5880.18|5879.48|44
1732020480000|2024-11-19 12:48:00|5880.18|5879.48|5879.93|5879.23|5880.18|5879.48|5879.93|5879.23|20
1732020490000|2024-11-19 12:48:10|5880.18|5879.48|5880.05|5879.35|5880.18|5879.48|5879.93|5879.23|59
1732020500000|2024-11-19 12:48:20|5880.18|5879.48|5879.93|5879.23|5880.18|5879.48|5879.93|5879.23|24
1732020510000|2024-11-19 12:48:30|5880.05|5879.35|5880.18|5879.48|5880.43|5879.73|5879.93|5879.23|46
1732020520000|2024-11-19 12:48:40|5880.3|5879.6|5880.55|5879.85|5880.68|5879.98|5880.3|5879.6|52
1732020530000|2024-11-19 12:48:50|5880.43|5879.73|5880.8|5880.1|5880.8|5880.1|5880.43|5879.73|56
1732020540000|2024-11-19 12:49:00|5880.93|5880.23|5880.43|5879.73|5880.93|5880.23|5880.43|5879.73|55
1732020550000|2024-11-19 12:49:10|5880.3|5879.6|5880.68|5879.98|5880.68|5879.98|5880.3|5879.6|32
1732020560000|2024-11-19 12:49:20|5880.93|5880.23|5880.93|5880.23|5881.18|5880.48|5880.93|5880.23|42
1732020570000|2024-11-19 12:49:30|5881.05|5880.35|5881.05|5880.35|5881.18|5880.48|5880.93|5880.23|25
1732020580000|2024-11-19 12:49:40|5881.18|5880.48|5880.93|5880.23|5881.18|5880.48|5880.93|5880.23|7
1732020590000|2024-11-19 12:49:50|||||||||7
1732020600000|2024-11-19 12:50:00|5881.18|5880.48|5880.93|5880.23|5881.18|5880.48|5880.68|5879.98|85
1732020610000|2024-11-19 12:50:10|5880.68|5879.98|5880.18|5879.48|5880.68|5879.98|5880.18|5879.48|68
1732020620000|2024-11-19 12:50:20|5880.05|5879.35|5879.93|5879.23|5880.05|5879.35|5879.93|5879.23|8
1732020630000|2024-11-19 12:50:30|5879.8|5879.1|5879.68|5878.98|5879.93|5879.23|5879.68|5878.98|75
1732020640000|2024-11-19 12:50:40|5879.55|5878.85|5879.43|5878.73|5879.93|5879.23|5879.43|5878.73|26
1732020650000|2024-11-19 12:50:50|5879.55|5878.85|5879.68|5878.98|5879.68|5878.98|5879.43|5878.73|12
1732020660000|2024-11-19 12:51:00|5879.55|5878.85|5879.18|5878.48|5879.55|5878.85|5879.18|5878.48|42
1732020670000|2024-11-19 12:51:10|5879.05|5878.35|5878.93|5878.23|5879.3|5878.6|5878.93|5878.23|42
1732020680000|2024-11-19 12:51:20|5879.05|5878.35|5878.93|5878.23|5879.43|5878.73|5878.93|5878.23|60
1732020690000|2024-11-19 12:51:30|5879.05|5878.35|5878.93|5878.23|5879.18|5878.48|5878.93|5878.23|36
1732020700000|2024-11-19 12:51:40|5879.05|5878.35|5878.93|5878.23|5879.18|5878.48|5878.93|5878.23|28
1732020710000|2024-11-19 12:51:50|5879.05|5878.35|5879.18|5878.48|5879.43|5878.73|5879.05|5878.35|31
1732020720000|2024-11-19 12:52:00|5879.05|5878.35|5879.18|5878.48|5879.43|5878.73|5879.05|5878.35|42
1732020730000|2024-11-19 12:52:10|5879.43|5878.73|5879.43|5878.73|5879.68|5878.98|5879.43|5878.73|35
1732020740000|2024-11-19 12:52:20|5879.55|5878.85|5879.43|5878.73|5879.68|5878.98|5879.43|5878.73|20
1732020750000|2024-11-19 12:52:30|5879.68|5878.98|5879.43|5878.73|5879.68|5878.98|5879.43|5878.73|43
1732020760000|2024-11-19 12:52:40|||||||||14
1732020770000|2024-11-19 12:52:50|5879.18|5878.48|5879.43|5878.73|5879.43|5878.73|5879.18|5878.48|19
1732020780000|2024-11-19 12:53:00|5879.68|5878.98|5879.68|5878.98|5879.68|5878.98|5879.68|5878.98|18
1732020790000|2024-11-19 12:53:10|5879.93|5879.23|5879.93|5879.23|5880.18|5879.48|5879.43|5878.73|64
1732020800000|2024-11-19 12:53:20|5880.18|5879.48|5880.18|5879.48|5880.18|5879.48|5880.18|5879.48|24
1732020810000|2024-11-19 12:53:30|5880.43|5879.73|5880.68|5879.98|5880.68|5879.98|5880.18|5879.48|29
1732020820000|2024-11-19 12:53:40|5880.93|5880.23|5881.18|5880.48|5881.18|5880.48|5880.8|5880.1|87
1732020830000|2024-11-19 12:53:50|5881.3|5880.6|5881.43|5880.73|5881.43|5880.73|5881.18|5880.48|48
1732020840000|2024-11-19 12:54:00|5881.18|5880.48|5881.93|5881.23|5881.93|5881.23|5881.18|5880.48|78
1732020850000|2024-11-19 12:54:10|5881.68|5880.98|5881.68|5880.98|5881.93|5881.23|5881.68|5880.98|76
1732020860000|2024-11-19 12:54:20|5881.8|5881.1|5882.43|5881.73|5882.43|5881.73|5881.8|5881.1|187
1732020870000|2024-11-19 12:54:30|5882.55|5881.85|5882.68|5881.98|5882.68|5881.98|5882.43|5881.73|44
1732020880000|2024-11-19 12:54:40|5882.43|5881.73|5882.68|5881.98|5882.68|5881.98|5882.43|5881.73|34
1732020890000|2024-11-19 12:54:50|5882.43|5881.73|5882.18|5881.48|5882.43|5881.73|5882.18|5881.48|66
1732020900000|2024-11-19 12:55:00|5882.43|5881.73|5882.68|5881.98|5882.68|5881.98|5882.18|5881.48|65
1732020910000|2024-11-19 12:55:10|5882.93|5882.23|5882.68|5881.98|5882.93|5882.23|5882.68|5881.98|42
1732020920000|2024-11-19 12:55:20|5882.8|5882.1|5882.68|5881.98|5882.8|5882.1|5882.68|5881.98|28
1732020930000|2024-11-19 12:55:30|5882.43|5881.73|5882.18|5881.48|5882.68|5881.98|5882.18|5881.48|82
1732020940000|2024-11-19 12:55:40|5882.05|5881.35|5881.43|5880.73|5882.05|5881.35|5881.43|5880.73|53
1732020950000|2024-11-19 12:55:50|5881.68|5880.98|5881.93|5881.23|5881.93|5881.23|5881.68|5880.98|38
1732020960000|2024-11-19 12:56:00|5882.18|5881.48|5882.05|5881.35|5882.3|5881.6|5881.55|5880.85|99
1732020970000|2024-11-19 12:56:10|5882.18|5881.48|5882.18|5881.48|5882.3|5881.6|5881.93|5881.23|86
1732020980000|2024-11-19 12:56:20|5882.3|5881.6|5882.55|5881.85|5882.55|5881.85|5882.3|5881.6|17
1732020990000|2024-11-19 12:56:30|5882.68|5881.98|5882.93|5882.23|5882.93|5882.23|5882.68|5881.98|29
1732021000000|2024-11-19 12:56:40|5882.8|5882.1|5882.93|5882.23|5882.93|5882.23|5882.43|5881.73|34
1732021010000|2024-11-19 12:56:50|5883.18|5882.48|5882.93|5882.23|5883.18|5882.48|5882.93|5882.23|94
1732021020000|2024-11-19 12:57:00|5883.05|5882.35|5882.93|5882.23|5883.05|5882.35|5882.93|5882.23|74
1732021030000|2024-11-19 12:57:10|5883.05|5882.35|5882.93|5882.23|5883.18|5882.48|5882.93|5882.23|66
1732021040000|2024-11-19 12:57:20|5883.18|5882.48|5883.18|5882.48|5883.18|5882.48|5883.18|5882.48|43
1732021050000|2024-11-19 12:57:30|5883.05|5882.35|5882.93|5882.23|5883.05|5882.35|5882.93|5882.23|22
1732021060000|2024-11-19 12:57:40|5883.05|5882.35|5883.18|5882.48|5883.18|5882.48|5882.93|5882.23|11
1732021070000|2024-11-19 12:57:50|5883.3|5882.6|5883.43|5882.73|5883.43|5882.73|5883.3|5882.6|54
1732021080000|2024-11-19 12:58:00|5883.05|5882.35|5882.68|5881.98|5883.05|5882.35|5882.43|5881.73|187
1732021090000|2024-11-19 12:58:10|5882.8|5882.1|5882.8|5882.1|5882.8|5882.1|5882.68|5881.98|19
1732021100000|2024-11-19 12:58:20|5882.93|5882.23|5882.93|5882.23|5883.18|5882.48|5882.68|5881.98|31
1732021110000|2024-11-19 12:58:30|5883.05|5882.35|5883.18|5882.48|5883.18|5882.48|5883.05|5882.35|84
1732021120000|2024-11-19 12:58:40|5883.3|5882.6|5883.55|5882.85|5883.68|5882.98|5883.18|5882.48|40
1732021130000|2024-11-19 12:58:50|5883.68|5882.98|5883.68|5882.98|5883.8|5883.1|5883.68|5882.98|39
1732021140000|2024-11-19 12:59:00|5883.43|5882.73|5883.43|5882.73|5883.55|5882.85|5883.43|5882.73|36
1732021150000|2024-11-19 12:59:10|5883.55|5882.85|5883.55|5882.85|5883.55|5882.85|5883.43|5882.73|14
1732021160000|2024-11-19 12:59:20|5883.68|5882.98|5883.68|5882.98|5883.68|5882.98|5883.43|5882.73|52
1732021170000|2024-11-19 12:59:30|5883.55|5882.85|5883.68|5882.98|5883.68|5882.98|5883.55|5882.85|23
1732021180000|2024-11-19 12:59:40|5883.55|5882.85|5883.43|5882.73|5883.55|5882.85|5883.3|5882.6|57
1732021190000|2024-11-19 12:59:50|5883.68|5882.98|5883.18|5882.48|5883.68|5882.98|5883.18|5882.48|35
1732021200000|2024-11-19 13:00:00|5883.3|5882.6|5881.68|5880.98|5883.3|5882.6|5881.68|5880.98|241
1732021210000|2024-11-19 13:00:10|5881.93|5881.23|5882.43|5881.73|5882.43|5881.73|5881.8|5881.1|48
1732021220000|2024-11-19 13:00:20|5882.55|5881.85|5882.43|5881.73|5882.55|5881.85|5882.43|5881.73|41
1732021230000|2024-11-19 13:00:30|5882.55|5881.85|5882.93|5882.23|5882.93|5882.23|5882.43|5881.73|45
1732021240000|2024-11-19 13:00:40|5883.18|5882.48|5883.18|5882.48|5883.18|5882.48|5882.93|5882.23|58
1732021250000|2024-11-19 13:00:50|5882.8|5882.1|5882.55|5881.85|5882.93|5882.23|5882.43|5881.73|89
1732021260000|2024-11-19 13:01:00|5882.68|5881.98|5882.68|5881.98|5882.93|5882.23|5882.68|5881.98|56
1732021270000|2024-11-19 13:01:10|5882.8|5882.1|5882.8|5882.1|5882.93|5882.23|5882.68|5881.98|48
1732021280000|2024-11-19 13:01:20|5882.68|5881.98|5882.68|5881.98|5882.93|5882.23|5882.68|5881.98|14
1732021290000|2024-11-19 13:01:30|5882.8|5882.1|5882.68|5881.98|5882.93|5882.23|5882.68|5881.98|15
1732021300000|2024-11-19 13:01:40|5882.55|5881.85|5883.18|5882.48|5883.18|5882.48|5882.55|5881.85|40
1732021310000|2024-11-19 13:01:50|5882.93|5882.23|5882.93|5882.23|5883.05|5882.35|5882.93|5882.23|27
1732021320000|2024-11-19 13:02:00|||||||||2
1732021330000|2024-11-19 13:02:10|5883.18|5882.48|5883.18|5882.48|5883.18|5882.48|5883.18|5882.48|90
1732021340000|2024-11-19 13:02:20|5883.05|5882.35|5882.93|5882.23|5883.3|5882.6|5882.93|5882.23|59
1732021350000|2024-11-19 13:02:30|5883.43|5882.73|5883.43|5882.73|5883.43|5882.73|5883.3|5882.6|91
1732021360000|2024-11-19 13:02:40|5883.18|5882.48|5883.68|5882.98|5883.68|5882.98|5883.18|5882.48|81
1732021370000|2024-11-19 13:02:50|5883.43|5882.73|5883.43|5882.73|5883.68|5882.98|5883.43|5882.73|35
1732021380000|2024-11-19 13:03:00|5883.18|5882.48|5883.05|5882.35|5883.3|5882.6|5883.05|5882.35|61
1732021390000|2024-11-19 13:03:10|5882.93|5882.23|5882.93|5882.23|5883.18|5882.48|5882.93|5882.23|30
1732021400000|2024-11-19 13:03:20|5883.18|5882.48|5883.18|5882.48|5883.18|5882.48|5883.18|5882.48|14
1732021410000|2024-11-19 13:03:30|5883.05|5882.35|5882.68|5881.98|5883.05|5882.35|5882.68|5881.98|9
1732021420000|2024-11-19 13:03:40|||||||||14
1732021430000|2024-11-19 13:03:50|5882.55|5881.85|5882.18|5881.48|5882.55|5881.85|5882.18|5881.48|51
1732021440000|2024-11-19 13:04:00|5882.43|5881.73|5881.8|5881.1|5882.43|5881.73|5881.68|5880.98|67
1732021450000|2024-11-19 13:04:10|5881.68|5880.98|5881.68|5880.98|5881.93|5881.23|5881.68|5880.98|22
1732021460000|2024-11-19 13:04:20|5881.55|5880.85|5881.43|5880.73|5881.68|5880.98|5881.43|5880.73|63
1732021470000|2024-11-19 13:04:30|5881.3|5880.6|5881.43|5880.73|5881.43|5880.73|5881.3|5880.6|44
1732021480000|2024-11-19 13:04:40|5881.3|5880.6|5881.18|5880.48|5881.43|5880.73|5881.18|5880.48|38
1732021490000|2024-11-19 13:04:50|5881.05|5880.35|5880.68|5879.98|5881.05|5880.35|5880.68|5879.98|38
1732021500000|2024-11-19 13:05:00|5880.8|5880.1|5881.18|5880.48|5881.18|5880.48|5880.8|5880.1|66
1732021510000|2024-11-19 13:05:10|5881.05|5880.35|5881.18|5880.48|5881.18|5880.48|5881.05|5880.35|59
1732021520000|2024-11-19 13:05:20|5881.05|5880.35|5880.68|5879.98|5881.05|5880.35|5880.68|5879.98|11
1732021530000|2024-11-19 13:05:30|||||||||27
1732021540000|2024-11-19 13:05:40|5880.8|5880.1|5880.68|5879.98|5880.93|5880.23|5880.68|5879.98|31
1732021550000|2024-11-19 13:05:50|5880.8|5880.1|5880.93|5880.23|5880.93|5880.23|5880.68|5879.98|33
1732021560000|2024-11-19 13:06:00|5881.05|5880.35|5881.68|5880.98|5881.68|5880.98|5881.05|5880.35|41
1732021570000|2024-11-19 13:06:10|5881.55|5880.85|5881.43|5880.73|5881.93|5881.23|5881.43|5880.73|95
1732021580000|2024-11-19 13:06:20|5881.3|5880.6|5881.43|5880.73|5881.43|5880.73|5881.18|5880.48|26
1732021590000|2024-11-19 13:06:30|5881.55|5880.85|5881.43|5880.73|5881.55|5880.85|5881.18|5880.48|113
1732021600000|2024-11-19 13:06:40|5881.55|5880.85|5881.93|5881.23|5881.93|5881.23|5881.55|5880.85|67
1732021610000|2024-11-19 13:06:50|5881.8|5881.1|5881.18|5880.48|5881.8|5881.1|5881.18|5880.48|39
1732021620000|2024-11-19 13:07:00|5881.05|5880.35|5880.68|5879.98|5881.18|5880.48|5880.68|5879.98|38
1732021630000|2024-11-19 13:07:10|5880.93|5880.23|5881.68|5880.98|5881.68|5880.98|5880.93|5880.23|53
1732021640000|2024-11-19 13:07:20|5881.43|5880.73|5881.43|5880.73|5881.43|5880.73|5881.18|5880.48|52
1732021650000|2024-11-19 13:07:30|5881.3|5880.6|5881.18|5880.48|5881.43|5880.73|5881.18|5880.48|17
1732021660000|2024-11-19 13:07:40|5881.05|5880.35|5881.68|5880.98|5881.68|5880.98|5881.05|5880.35|73
1732021670000|2024-11-19 13:07:50|5881.55|5880.85|5881.18|5880.48|5881.55|5880.85|5881.18|5880.48|29
1732021680000|2024-11-19 13:08:00|5880.93|5880.23|5880.93|5880.23|5881.18|5880.48|5880.93|5880.23|15
1732021690000|2024-11-19 13:08:10|5880.43|5879.73|5880.43|5879.73|5880.55|5879.85|5880.43|5879.73|52
1732021700000|2024-11-19 13:08:20|5880.68|5879.98|5880.93|5880.23|5881.18|5880.48|5880.68|5879.98|18
1732021710000|2024-11-19 13:08:30|5880.8|5880.1|5880.43|5879.73|5880.93|5880.23|5880.43|5879.73|69
1732021720000|2024-11-19 13:08:40|5880.3|5879.6|5880.68|5879.98|5880.68|5879.98|5880.3|5879.6|40
1732021730000|2024-11-19 13:08:50|5880.8|5880.1|5880.68|5879.98|5880.93|5880.23|5880.68|5879.98|34
1732021740000|2024-11-19 13:09:00|5880.93|5880.23|5880.68|5879.98|5880.93|5880.23|5880.68|5879.98|36
1732021750000|2024-11-19 13:09:10|5880.93|5880.23|5880.93|5880.23|5880.93|5880.23|5880.68|5879.98|19
1732021760000|2024-11-19 13:09:20|5880.8|5880.1|5880.68|5879.98|5880.8|5880.1|5880.55|5879.85|43
1732021770000|2024-11-19 13:09:30|5880.8|5880.1|5880.93|5880.23|5880.93|5880.23|5880.68|5879.98|23
1732021780000|2024-11-19 13:09:40|5880.8|5880.1|5880.68|5879.98|5880.8|5880.1|5880.68|5879.98|8
1732021790000|2024-11-19 13:09:50|5880.8|5880.1|5880.68|5879.98|5880.8|5880.1|5880.68|5879.98|16
1732021800000|2024-11-19 13:10:00|5880.93|5880.23|5880.93|5880.23|5880.93|5880.23|5880.68|5879.98|32
1732021810000|2024-11-19 13:10:10|5880.8|5880.1|5880.93|5880.23|5880.93|5880.23|5880.68|5879.98|20
1732021820000|2024-11-19 13:10:20|5880.8|5880.1|5880.68|5879.98|5880.8|5880.1|5880.43|5879.73|44
1732021830000|2024-11-19 13:10:30|5880.8|5880.1|5880.43|5879.73|5880.93|5880.23|5880.43|5879.73|118
1732021840000|2024-11-19 13:10:40|5880.3|5879.6|5880.68|5879.98|5880.68|5879.98|5880.18|5879.48|39
1732021850000|2024-11-19 13:10:50|5880.55|5879.85|5880.68|5879.98|5880.68|5879.98|5880.43|5879.73|26
1732021860000|2024-11-19 13:11:00|5880.93|5880.23|5881.05|5880.35|5881.18|5880.48|5880.93|5880.23|53
1732021870000|2024-11-19 13:11:10|5880.93|5880.23|5880.93|5880.23|5881.18|5880.48|5880.8|5880.1|24
1732021880000|2024-11-19 13:11:20|5880.68|5879.98|5880.93|5880.23|5880.93|5880.23|5880.68|5879.98|55
1732021890000|2024-11-19 13:11:30|5881.18|5880.48|5881.18|5880.48|5881.18|5880.48|5881.18|5880.48|68
1732021900000|2024-11-19 13:11:40|5881.68|5880.98|5881.68|5880.98|5881.68|5880.98|5881.55|5880.85|33
1732021910000|2024-11-19 13:11:50|5881.55|5880.85|5881.68|5880.98|5881.68|5880.98|5881.55|5880.85|19
1732021920000|2024-11-19 13:12:00|5881.55|5880.85|5881.18|5880.48|5881.55|5880.85|5881.18|5880.48|45
1732021930000|2024-11-19 13:12:10|5881.05|5880.35|5881.18|5880.48|5881.18|5880.48|5880.93|5880.23|33
1732021940000|2024-11-19 13:12:20|5880.93|5880.23|5880.68|5879.98|5880.93|5880.23|5880.68|5879.98|28
1732021950000|2024-11-19 13:12:30|5880.43|5879.73|5880.43|5879.73|5880.43|5879.73|5880.18|5879.48|123
1732021960000|2024-11-19 13:12:40|5880.68|5879.98|5880.93|5880.23|5880.93|5880.23|5880.68|5879.98|34
1732021970000|2024-11-19 13:12:50|5880.8|5880.1|5880.68|5879.98|5880.8|5880.1|5880.43|5879.73|24
1732021980000|2024-11-19 13:13:00|5880.55|5879.85|5880.68|5879.98|5880.68|5879.98|5880.43|5879.73|19
1732021990000|2024-11-19 13:13:10|5880.55|5879.85|5880.93|5880.23|5881.18|5880.48|5880.55|5879.85|416
1732022000000|2024-11-19 13:13:20|5881.18|5880.48|5880.93|5880.23|5881.18|5880.48|5880.93|5880.23|126
1732022010000|2024-11-19 13:13:30|5881.05|5880.35|5880.93|5880.23|5881.18|5880.48|5880.93|5880.23|83
1732022020000|2024-11-19 13:13:40|5881.18|5880.48|5881.18|5880.48|5881.18|5880.48|5881.18|5880.48|23
1732022030000|2024-11-19 13:13:50|5881.05|5880.35|5880.93|5880.23|5881.05|5880.35|5880.93|5880.23|39
1732022040000|2024-11-19 13:14:00|5881.05|5880.35|5881.18|5880.48|5881.18|5880.48|5880.93|5880.23|62
1732022050000|2024-11-19 13:14:10|5881.05|5880.35|5881.43|5880.73|5881.43|5880.73|5881.05|5880.35|377
1732022060000|2024-11-19 13:14:20|||||||||39
1732022070000|2024-11-19 13:14:30|5881.18|5880.48|5881.18|5880.48|5881.18|5880.48|5881.18|5880.48|49
1732022080000|2024-11-19 13:14:40|5880.93|5880.23|5881.18|5880.48|5881.18|5880.48|5880.93|5880.23|52
1732022090000|2024-11-19 13:14:50|5880.93|5880.23|5881.18|5880.48|5881.18|5880.48|5880.93|5880.23|39
1732022100000|2024-11-19 13:15:00|5881.05|5880.35|5880.93|5880.23|5881.18|5880.48|5880.68|5879.98|247
1732022110000|2024-11-19 13:15:10|5881.18|5880.48|5880.43|5879.73|5881.18|5880.48|5880.43|5879.73|49
1732022120000|2024-11-19 13:15:20|5880.3|5879.6|5879.43|5878.73|5880.3|5879.6|5879.3|5878.6|122
1732022130000|2024-11-19 13:15:30|5879.18|5878.48|5879.18|5878.48|5879.43|5878.73|5879.05|5878.35|88
1732022140000|2024-11-19 13:15:40|5878.68|5877.98|5878.68|5877.98|5879.18|5878.48|5878.68|5877.98|158
1732022150000|2024-11-19 13:15:50|5878.55|5877.85|5878.43|5877.73|5878.68|5877.98|5878.43|5877.73|72
1732022160000|2024-11-19 13:16:00|5878.55|5877.85|5877.93|5877.23|5878.68|5877.98|5877.93|5877.23|114
1732022170000|2024-11-19 13:16:10|5877.8|5877.1|5877.43|5876.73|5877.8|5877.1|5877.18|5876.48|120
1732022180000|2024-11-19 13:16:20|5877.68|5876.98|5877.43|5876.73|5877.68|5876.98|5877.43|5876.73|117
1732022190000|2024-11-19 13:16:30|5877.18|5876.48|5876.93|5876.23|5877.3|5876.6|5876.93|5876.23|91
1732022200000|2024-11-19 13:16:40|5877.18|5876.48|5877.3|5876.6|5877.43|5876.73|5877.18|5876.48|112
1732022210000|2024-11-19 13:16:50|5877.43|5876.73|5877.43|5876.73|5877.68|5876.98|5877.18|5876.48|87
1732022220000|2024-11-19 13:17:00|5877.3|5876.6|5877.43|5876.73|5877.43|5876.73|5877.18|5876.48|35
1732022230000|2024-11-19 13:17:10|5877.18|5876.48|5876.18|5875.48|5877.18|5876.48|5876.18|5875.48|317
1732022240000|2024-11-19 13:17:20|5876.3|5875.6|5876.93|5876.23|5876.93|5876.23|5876.18|5875.48|250
1732022250000|2024-11-19 13:17:30|5876.8|5876.1|5876.43|5875.73|5876.8|5876.1|5876.18|5875.48|125
1732022260000|2024-11-19 13:17:40|5876.18|5875.48|5876.18|5875.48|5876.18|5875.48|5875.18|5874.48|615
1732022270000|2024-11-19 13:17:50|5875.93|5875.23|5876.43|5875.73|5876.43|5875.73|5875.93|5875.23|117
1732022280000|2024-11-19 13:18:00|5876.18|5875.48|5875.68|5874.98|5876.43|5875.73|5875.68|5874.98|161
1732022290000|2024-11-19 13:18:10|5875.55|5874.85|5876.05|5875.35|5876.05|5875.35|5875.43|5874.73|113
1732022300000|2024-11-19 13:18:20|5875.93|5875.23|5876.43|5875.73|5876.43|5875.73|5875.68|5874.98|70
1732022310000|2024-11-19 13:18:30|5876.55|5875.85|5876.93|5876.23|5876.93|5876.23|5876.43|5875.73|122
1732022320000|2024-11-19 13:18:40|5876.8|5876.1|5877.43|5876.73|5877.43|5876.73|5876.8|5876.1|163
1732022330000|2024-11-19 13:18:50|5877.93|5877.23|5877.68|5876.98|5877.93|5877.23|5877.68|5876.98|157
1732022340000|2024-11-19 13:19:00|5877.43|5876.73|5877.43|5876.73|5877.43|5876.73|5877.3|5876.6|47
1732022350000|2024-11-19 13:19:10|5877.3|5876.6|5877.43|5876.73|5877.43|5876.73|5877.3|5876.6|49
1732022360000|2024-11-19 13:19:20|5877.3|5876.6|5876.68|5875.98|5877.3|5876.6|5876.43|5875.73|59
1732022370000|2024-11-19 13:19:30|5876.55|5875.85|5876.93|5876.23|5876.93|5876.23|5876.43|5875.73|60
1732022380000|2024-11-19 13:19:40|5876.8|5876.1|5877.43|5876.73|5877.43|5876.73|5876.8|5876.1|95
1732022390000|2024-11-19 13:19:50|5877.3|5876.6|5877.43|5876.73|5877.43|5876.73|5877.18|5876.48|28
1732022400000|2024-11-19 13:20:00|5877.3|5876.6|5877.18|5876.48|5877.43|5876.73|5877.18|5876.48|45
1732022410000|2024-11-19 13:20:10|5876.93|5876.23|5876.93|5876.23|5877.05|5876.35|5876.68|5875.98|100
1732022420000|2024-11-19 13:20:20|5876.68|5875.98|5876.93|5876.23|5876.93|5876.23|5876.55|5875.85|161
1732022430000|2024-11-19 13:20:30|5876.68|5875.98|5876.68|5875.98|5876.68|5875.98|5876.43|5875.73|69
1732022440000|2024-11-19 13:20:40|5876.55|5875.85|5876.43|5875.73|5876.55|5875.85|5876.43|5875.73|33
1732022450000|2024-11-19 13:20:50|5876.18|5875.48|5875.68|5874.98|5876.18|5875.48|5875.68|5874.98|64
1732022460000|2024-11-19 13:21:00|5875.55|5874.85|5875.93|5875.23|5876.05|5875.35|5875.43|5874.73|144
1732022470000|2024-11-19 13:21:10|5875.68|5874.98|5875.43|5874.73|5875.93|5875.23|5875.43|5874.73|63
1732022480000|2024-11-19 13:21:20|5875.18|5874.48|5875.18|5874.48|5875.18|5874.48|5875.18|5874.48|23
1732022490000|2024-11-19 13:21:30|5875.43|5874.73|5875.43|5874.73|5875.43|5874.73|5875.18|5874.48|36
1732022500000|2024-11-19 13:21:40|5875.55|5874.85|5874.93|5874.23|5875.68|5874.98|5874.93|5874.23|70
1732022510000|2024-11-19 13:21:50|5875.05|5874.35|5875.43|5874.73|5875.43|5874.73|5875.05|5874.35|46
1732022520000|2024-11-19 13:22:00|5875.3|5874.6|5874.93|5874.23|5875.3|5874.6|5874.93|5874.23|31
1732022530000|2024-11-19 13:22:10|5875.05|5874.35|5874.93|5874.23|5875.18|5874.48|5874.93|5874.23|42
1732022540000|2024-11-19 13:22:20|||||||||4
1732022550000|2024-11-19 13:22:30|5875.18|5874.48|5874.93|5874.23|5875.18|5874.48|5874.93|5874.23|51
1732022560000|2024-11-19 13:22:40|5874.8|5874.1|5874.93|5874.23|5875.05|5874.35|5874.68|5873.98|81
1732022570000|2024-11-19 13:22:50|5875.18|5874.48|5874.93|5874.23|5875.18|5874.48|5874.93|5874.23|35
1732022580000|2024-11-19 13:23:00|5875.05|5874.35|5875.3|5874.6|5875.3|5874.6|5874.68|5873.98|110
1732022590000|2024-11-19 13:23:10|5875.18|5874.48|5875.68|5874.98|5875.93|5875.23|5875.18|5874.48|106
1732022600000|2024-11-19 13:23:20|5875.55|5874.85|5875.68|5874.98|5875.68|5874.98|5875.43|5874.73|20
1732022610000|2024-11-19 13:23:30|5875.55|5874.85|5875.05|5874.35|5875.68|5874.98|5875.05|5874.35|61
1732022620000|2024-11-19 13:23:40|5874.93|5874.23|5875.18|5874.48|5875.18|5874.48|5874.18|5873.48|486
1732022630000|2024-11-19 13:23:50|5875.05|5874.35|5874.93|5874.23|5875.18|5874.48|5874.68|5873.98|80
1732022640000|2024-11-19 13:24:00|5875.18|5874.48|5874.93|5874.23|5875.18|5874.48|5874.68|5873.98|84
1732022650000|2024-11-19 13:24:10|5874.8|5874.1|5875.18|5874.48|5875.18|5874.48|5874.8|5874.1|47
1732022660000|2024-11-19 13:24:20|5874.68|5873.98|5874.68|5873.98|5874.93|5874.23|5874.68|5873.98|102
1732022670000|2024-11-19 13:24:30|5874.55|5873.85|5874.68|5873.98|5874.68|5873.98|5874.43|5873.73|33
1732022680000|2024-11-19 13:24:40|5874.55|5873.85|5874.68|5873.98|5874.68|5873.98|5874.55|5873.85|48
1732022690000|2024-11-19 13:24:50|5874.8|5874.1|5875.43|5874.73|5875.43|5874.73|5874.68|5873.98|91
1732022700000|2024-11-19 13:25:00|5875.68|5874.98|5875.68|5874.98|5875.68|5874.98|5875.18|5874.48|126
1732022710000|2024-11-19 13:25:10|5875.8|5875.1|5875.18|5874.48|5875.8|5875.1|5875.18|5874.48|45
1732022720000|2024-11-19 13:25:20|||||||||35
1732022730000|2024-11-19 13:25:30|5874.93|5874.23|5874.93|5874.23|5875.18|5874.48|5874.93|5874.23|42
1732022740000|2024-11-19 13:25:40|5875.05|5874.35|5875.18|5874.48|5875.18|5874.48|5875.05|5874.35|24
1732022750000|2024-11-19 13:25:50|5875.05|5874.35|5875.43|5874.73|5875.43|5874.73|5874.93|5874.23|30
1732022760000|2024-11-19 13:26:00|5875.3|5874.6|5875.18|5874.48|5875.3|5874.6|5875.18|5874.48|40
1732022770000|2024-11-19 13:26:10|5874.93|5874.23|5875.05|5874.35|5875.18|5874.48|5874.93|5874.23|31
1732022780000|2024-11-19 13:26:20|5875.18|5874.48|5875.43|5874.73|5875.43|5874.73|5875.18|5874.48|12
1732022790000|2024-11-19 13:26:30|5875.68|5874.98|5875.43|5874.73|5875.68|5874.98|5875.43|5874.73|27
1732022800000|2024-11-19 13:26:40|5875.3|5874.6|5875.18|5874.48|5875.3|5874.6|5874.93|5874.23|59
1732022810000|2024-11-19 13:26:50|5875.3|5874.6|5875.18|5874.48|5875.3|5874.6|5875.18|5874.48|13
1732022820000|2024-11-19 13:27:00|5875.3|5874.6|5875.55|5874.85|5875.93|5875.23|5875.18|5874.48|73
1732022830000|2024-11-19 13:27:10|5875.43|5874.73|5874.93|5874.23|5875.43|5874.73|5874.93|5874.23|41
1732022840000|2024-11-19 13:27:20|5875.18|5874.48|5875.18|5874.48|5875.18|5874.48|5875.05|5874.35|32
1732022850000|2024-11-19 13:27:30|5875.3|5874.6|5875.43|5874.73|5875.43|5874.73|5875.3|5874.6|15
1732022860000|2024-11-19 13:27:40|5875.3|5874.6|5875.18|5874.48|5875.3|5874.6|5874.93|5874.23|32
1732022870000|2024-11-19 13:27:50|5875.3|5874.6|5875.43|5874.73|5875.43|5874.73|5875.3|5874.6|19
1732022880000|2024-11-19 13:28:00|5875.68|5874.98|5875.43|5874.73|5875.68|5874.98|5875.43|5874.73|36
1732022890000|2024-11-19 13:28:10|5875.55|5874.85|5875.18|5874.48|5875.68|5874.98|5875.05|5874.35|54
1732022900000|2024-11-19 13:28:20|5875.68|5874.98|5875.93|5875.23|5875.93|5875.23|5875.55|5874.85|72
1732022910000|2024-11-19 13:28:30|5875.68|5874.98|5875.68|5874.98|5875.93|5875.23|5875.68|5874.98|29
1732022920000|2024-11-19 13:28:40|5875.8|5875.1|5875.43|5874.73|5875.93|5875.23|5875.43|5874.73|34
1732022930000|2024-11-19 13:28:50|5875.18|5874.48|5874.93|5874.23|5875.18|5874.48|5874.93|5874.23|58
1732022940000|2024-11-19 13:29:00|5874.8|5874.1|5874.3|5873.6|5874.93|5874.23|5874.3|5873.6|142
1732022950000|2024-11-19 13:29:10|5874.18|5873.48|5873.68|5872.98|5874.18|5873.48|5873.55|5872.85|340
1732022960000|2024-11-19 13:29:20|5873.55|5872.85|5874.18|5873.48|5874.43|5873.73|5873.55|5872.85|87
1732022970000|2024-11-19 13:29:30|5874.3|5873.6|5874.68|5873.98|5874.68|5873.98|5874.18|5873.48|91
1732022980000|2024-11-19 13:29:40|5874.93|5874.23|5874.18|5873.48|5874.93|5874.23|5874.18|5873.48|93
1732022990000|2024-11-19 13:29:50|5874.05|5873.35|5874.3|5873.6|5874.43|5873.73|5874.05|5873.35|79
1732023000000|2024-11-19 13:30:00|5874.43|5873.73|5873.68|5872.98|5874.43|5873.73|5873.3|5872.6|383
1732023010000|2024-11-19 13:30:10|5873.8|5873.1|5874.18|5873.48|5874.8|5874.1|5873.68|5872.98|145
1732023020000|2024-11-19 13:30:20|5874.05|5873.35|5873.68|5872.98|5874.18|5873.48|5873.43|5872.73|90
1732023030000|2024-11-19 13:30:30|5873.55|5872.85|5873.05|5872.35|5873.55|5872.85|5872.93|5872.23|199
1732023040000|2024-11-19 13:30:40|5873.18|5872.48|5873.68|5872.98|5873.93|5873.23|5873.05|5872.35|139
1732023050000|2024-11-19 13:30:50|5873.8|5873.1|5873.93|5873.23|5874.55|5873.85|5873.68|5872.98|74
1732023060000|2024-11-19 13:31:00|5874.05|5873.35|5873.43|5872.73|5874.18|5873.48|5873.43|5872.73|106
1732023070000|2024-11-19 13:31:10|5873.3|5872.6|5873.05|5872.35|5873.43|5872.73|5873.05|5872.35|47
1732023080000|2024-11-19 13:31:20|5873.18|5872.48|5873.43|5872.73|5873.43|5872.73|5873.18|5872.48|77
1732023090000|2024-11-19 13:31:30|5873.3|5872.6|5873.43|5872.73|5873.43|5872.73|5873.18|5872.48|68
1732023100000|2024-11-19 13:31:40|5873.18|5872.48|5873.43|5872.73|5873.68|5872.98|5873.18|5872.48|60
1732023110000|2024-11-19 13:31:50|5873.3|5872.6|5871.18|5870.48|5873.43|5872.73|5871.18|5870.48|339
1732023120000|2024-11-19 13:32:00|5871.43|5870.73|5869.93|5869.23|5871.43|5870.73|5869.68|5868.98|652
1732023130000|2024-11-19 13:32:10|5869.68|5868.98|5870.43|5869.73|5870.43|5869.73|5869.68|5868.98|223
1732023140000|2024-11-19 13:32:20|5870.55|5869.85|5871.18|5870.48|5871.43|5870.73|5870.43|5869.73|146
1732023150000|2024-11-19 13:32:30|5871.3|5870.6|5871.18|5870.48|5871.43|5870.73|5871.18|5870.48|68
1732023160000|2024-11-19 13:32:40|5871.05|5870.35|5871.43|5870.73|5871.43|5870.73|5870.93|5870.23|111
1732023170000|2024-11-19 13:32:50|5871.3|5870.6|5870.93|5870.23|5871.3|5870.6|5870.93|5870.23|101
1732023180000|2024-11-19 13:33:00|5871.05|5870.35|5870.93|5870.23|5871.43|5870.73|5870.68|5869.98|149
1732023190000|2024-11-19 13:33:10|5870.8|5870.1|5870.68|5869.98|5870.93|5870.23|5870.43|5869.73|138
1732023200000|2024-11-19 13:33:20|5870.8|5870.1|5869.68|5868.98|5870.8|5870.1|5869.68|5868.98|200
1732023210000|2024-11-19 13:33:30|5869.8|5869.1|5869.18|5868.48|5869.8|5869.1|5869.18|5868.48|175
1732023220000|2024-11-19 13:33:40|5869.3|5868.6|5868.93|5868.23|5869.3|5868.6|5868.93|5868.23|164
1732023230000|2024-11-19 13:33:50|5868.8|5868.1|5869.18|5868.48|5869.18|5868.48|5868.68|5867.98|135
1732023240000|2024-11-19 13:34:00|5869.43|5868.73|5868.93|5868.23|5869.68|5868.98|5868.68|5867.98|160
1732023250000|2024-11-19 13:34:10|5869.05|5868.35|5869.43|5868.73|5869.68|5868.98|5868.8|5868.1|153
1732023260000|2024-11-19 13:34:20|5869.18|5868.48|5869.93|5869.23|5869.93|5869.23|5869.18|5868.48|101
1732023270000|2024-11-19 13:34:30|5869.68|5868.98|5869.68|5868.98|5869.68|5868.98|5869.43|5868.73|56
1732023280000|2024-11-19 13:34:40|5869.43|5868.73|5869.18|5868.48|5869.68|5868.98|5869.18|5868.48|54
1732023290000|2024-11-19 13:34:50|5869.05|5868.35|5869.18|5868.48|5869.18|5868.48|5869.05|5868.35|50
1732023300000|2024-11-19 13:35:00|5869.43|5868.73|5869.18|5868.48|5869.43|5868.73|5869.05|5868.35|70
1732023310000|2024-11-19 13:35:10|5868.93|5868.23|5868.93|5868.23|5869.18|5868.48|5868.68|5867.98|114
1732023320000|2024-11-19 13:35:20|5868.68|5867.98|5867.68|5866.98|5868.93|5868.23|5867.43|5866.73|264
1732023330000|2024-11-19 13:35:30|5867.55|5866.85|5866.93|5866.23|5867.55|5866.85|5866.93|5866.23|137
1732023340000|2024-11-19 13:35:40|5866.68|5865.98|5867.43|5866.73|5867.43|5866.73|5865.93|5865.23|836
1732023350000|2024-11-19 13:35:50|5867.68|5866.98|5866.93|5866.23|5867.93|5867.23|5866.68|5865.98|396
1732023360000|2024-11-19 13:36:00|5867.18|5866.48|5867.43|5866.73|5867.43|5866.73|5867.05|5866.35|232
1732023370000|2024-11-19 13:36:10|5867.68|5866.98|5868.93|5868.23|5869.18|5868.48|5867.68|5866.98|302
1732023380000|2024-11-19 13:36:20|5869.18|5868.48|5869.68|5868.98|5869.8|5869.1|5868.93|5868.23|277
1732023390000|2024-11-19 13:36:30|5869.55|5868.85|5868.68|5867.98|5869.55|5868.85|5868.68|5867.98|306
1732023400000|2024-11-19 13:36:40|5868.8|5868.1|5869.18|5868.48|5869.18|5868.48|5868.68|5867.98|116
1732023410000|2024-11-19 13:36:50|5868.68|5867.98|5867.93|5867.23|5868.68|5867.98|5867.93|5867.23|145
1732023420000|2024-11-19 13:37:00|5868.18|5867.48|5868.43|5867.73|5868.68|5867.98|5867.93|5867.23|171
1732023430000|2024-11-19 13:37:10|5868.55|5867.85|5868.68|5867.98|5868.68|5867.98|5868.43|5867.73|135
1732023440000|2024-11-19 13:37:20|5868.93|5868.23|5868.93|5868.23|5869.18|5868.48|5868.93|5868.23|127
1732023450000|2024-11-19 13:37:30|5869.05|5868.35|5869.18|5868.48|5869.43|5868.73|5868.93|5868.23|103
1732023460000|2024-11-19 13:37:40|5868.93|5868.23|5868.18|5867.48|5868.93|5868.23|5868.18|5867.48|101
1732023470000|2024-11-19 13:37:50|5868.3|5867.6|5867.68|5866.98|5868.43|5867.73|5867.68|5866.98|83
1732023480000|2024-11-19 13:38:00|5867.93|5867.23|5868.43|5867.73|5868.93|5868.23|5867.93|5867.23|120
1732023490000|2024-11-19 13:38:10|5868.18|5867.48|5868.43|5867.73|5868.68|5867.98|5868.18|5867.48|101
1732023500000|2024-11-19 13:38:20|5868.3|5867.6|5867.93|5867.23|5868.3|5867.6|5867.93|5867.23|114
1732023510000|2024-11-19 13:38:30|5867.43|5866.73|5867.68|5866.98|5867.93|5867.23|5867.43|5866.73|190
1732023520000|2024-11-19 13:38:40|5867.55|5866.85|5866.93|5866.23|5867.55|5866.85|5866.93|5866.23|141
1732023530000|2024-11-19 13:38:50|5866.68|5865.98|5867.18|5866.48|5867.18|5866.48|5866.68|5865.98|155
1732023540000|2024-11-19 13:39:00|5867.05|5866.35|5866.68|5865.98|5867.18|5866.48|5866.68|5865.98|48
1732023550000|2024-11-19 13:39:10|5866.93|5866.23|5866.93|5866.23|5866.93|5866.23|5866.43|5865.73|163
1732023560000|2024-11-19 13:39:20|5867.18|5866.48|5866.93|5866.23|5867.18|5866.48|5866.93|5866.23|69
1732023570000|2024-11-19 13:39:30|5867.05|5866.35|5867.68|5866.98|5867.68|5866.98|5866.93|5866.23|260
1732023580000|2024-11-19 13:39:40|5867.43|5866.73|5867.18|5866.48|5867.43|5866.73|5866.93|5866.23|127
1732023590000|2024-11-19 13:39:50|5867.3|5866.6|5866.93|5866.23|5867.3|5866.6|5866.43|5865.73|238
1732023600000|2024-11-19 13:40:00|5866.68|5865.98|5866.93|5866.23|5866.93|5866.23|5866.68|5865.98|85
1732023610000|2024-11-19 13:40:10|5866.68|5865.98|5866.43|5865.73|5866.68|5865.98|5866.18|5865.48|165
1732023620000|2024-11-19 13:40:20|5866.18|5865.48|5866.18|5865.48|5866.3|5865.6|5866.18|5865.48|72
1732023630000|2024-11-19 13:40:30|5866.43|5865.73|5866.43|5865.73|5866.93|5866.23|5866.3|5865.6|119
1732023640000|2024-11-19 13:40:40|5866.18|5865.48|5866.18|5865.48|5866.18|5865.48|5865.68|5864.98|156
1732023650000|2024-11-19 13:40:50|5866.43|5865.73|5866.43|5865.73|5866.43|5865.73|5866.18|5865.48|63
1732023660000|2024-11-19 13:41:00|5866.55|5865.85|5865.43|5864.73|5866.68|5865.98|5865.43|5864.73|330
1732023670000|2024-11-19 13:41:10|5865.68|5864.98|5865.18|5864.48|5865.68|5864.98|5865.18|5864.48|130
1732023680000|2024-11-19 13:41:20|5865.43|5864.73|5864.93|5864.23|5865.43|5864.73|5864.93|5864.23|212
1732023690000|2024-11-19 13:41:30|5865.05|5864.35|5864.18|5863.48|5865.05|5864.35|5864.18|5863.48|210
1732023700000|2024-11-19 13:41:40|5864.43|5863.73|5863.18|5862.48|5864.43|5863.73|5862.93|5862.23|444
1732023710000|2024-11-19 13:41:50|5862.93|5862.23|5862.43|5861.73|5863.18|5862.48|5862.43|5861.73|299
1732023720000|2024-11-19 13:42:00|5862.68|5861.98|5862.18|5861.48|5862.93|5862.23|5861.43|5860.73|574
1732023730000|2024-11-19 13:42:10|5862.3|5861.6|5862.93|5862.23|5862.93|5862.23|5862.3|5861.6|428
1732023740000|2024-11-19 13:42:20|5862.68|5861.98|5862.18|5861.48|5862.68|5861.98|5862.18|5861.48|191
1732023750000|2024-11-19 13:42:30|5861.68|5860.98|5861.43|5860.73|5862.18|5861.48|5861.43|5860.73|232
1732023760000|2024-11-19 13:42:40|5861.68|5860.98|5859.93|5859.23|5861.68|5860.98|5859.93|5859.23|920
1732023770000|2024-11-19 13:42:50|5860.18|5859.48|5860.93|5860.23|5861.18|5860.48|5860.18|5859.48|558
1732023780000|2024-11-19 13:43:00|5861.18|5860.48|5860.68|5859.98|5861.93|5861.23|5860.18|5859.48|530
1732023790000|2024-11-19 13:43:10|5860.43|5859.73|5860.93|5860.23|5861.18|5860.48|5860.43|5859.73|239
1732023800000|2024-11-19 13:43:20|5860.68|5859.98|5860.43|5859.73|5860.93|5860.23|5860.43|5859.73|315
1732023810000|2024-11-19 13:43:30|5860.68|5859.98|5858.68|5857.98|5861.18|5860.48|5858.68|5857.98|492
1732023820000|2024-11-19 13:43:40|5858.93|5858.23|5858.43|5857.73|5859.18|5858.48|5858.18|5857.48|620
1732023830000|2024-11-19 13:43:50|5858.68|5857.98|5859.18|5858.48|5859.93|5859.23|5858.68|5857.98|278
1732023840000|2024-11-19 13:44:00|5859.3|5858.6|5859.93|5859.23|5859.93|5859.23|5859.18|5858.48|232
1732023850000|2024-11-19 13:44:10|5860.43|5859.73|5860.18|5859.48|5860.68|5859.98|5859.93|5859.23|472
1732023860000|2024-11-19 13:44:20|5860.05|5859.35|5859.93|5859.23|5860.18|5859.48|5859.43|5858.73|256
1732023870000|2024-11-19 13:44:30|5859.68|5858.98|5859.68|5858.98|5860.18|5859.48|5859.43|5858.73|300
1732023880000|2024-11-19 13:44:40|5859.43|5858.73|5859.68|5858.98|5859.93|5859.23|5859.43|5858.73|107
1732023890000|2024-11-19 13:44:50|5859.8|5859.1|5859.68|5858.98|5859.93|5859.23|5859.43|5858.73|83
1732023900000|2024-11-19 13:45:00|5859.55|5858.85|5861.55|5860.85|5861.68|5860.98|5859.55|5858.85|348
1732023910000|2024-11-19 13:45:10|5861.43|5860.73|5862.43|5861.73|5863.18|5862.48|5861.43|5860.73|737
1732023920000|2024-11-19 13:45:20|5862.55|5861.85|5863.18|5862.48|5863.43|5862.73|5862.43|5861.73|383
1732023930000|2024-11-19 13:45:30|5862.93|5862.23|5862.68|5861.98|5863.18|5862.48|5862.68|5861.98|384
1732023940000|2024-11-19 13:45:40|5862.43|5861.73|5862.93|5862.23|5862.93|5862.23|5862.43|5861.73|205
1732023950000|2024-11-19 13:45:50|5862.8|5862.1|5862.18|5861.48|5862.93|5862.23|5862.18|5861.48|238
1732023960000|2024-11-19 13:46:00|5862.43|5861.73|5862.18|5861.48|5862.68|5861.98|5862.18|5861.48|233
1732023970000|2024-11-19 13:46:10|5862.43|5861.73|5862.68|5861.98|5862.93|5862.23|5862.18|5861.48|276
1732023980000|2024-11-19 13:46:20|5861.93|5861.23|5861.68|5860.98|5862.18|5861.48|5861.68|5860.98|164
1732023990000|2024-11-19 13:46:30|5861.43|5860.73|5859.68|5858.98|5861.43|5860.73|5859.43|5858.73|593
1732024000000|2024-11-19 13:46:40|5859.43|5858.73|5858.93|5858.23|5859.43|5858.73|5858.93|5858.23|135
1732024010000|2024-11-19 13:46:50|5859.05|5858.35|5859.18|5858.48|5859.18|5858.48|5858.93|5858.23|175
1732024020000|2024-11-19 13:47:00|5859.43|5858.73|5859.68|5858.98|5859.68|5858.98|5858.93|5858.23|182
1732024030000|2024-11-19 13:47:10|5859.55|5858.85|5859.93|5859.23|5859.93|5859.23|5859.18|5858.48|140
1732024040000|2024-11-19 13:47:20|5859.68|5858.98|5859.68|5858.98|5859.93|5859.23|5859.43|5858.73|134
1732024050000|2024-11-19 13:47:30|5859.43|5858.73|5859.18|5858.48|5859.68|5858.98|5859.18|5858.48|256
1732024060000|2024-11-19 13:47:40|5859.43|5858.73|5859.43|5858.73|5859.55|5858.85|5858.93|5858.23|150
1732024070000|2024-11-19 13:47:50|5859.55|5858.85|5859.18|5858.48|5859.55|5858.85|5859.18|5858.48|54
1732024080000|2024-11-19 13:48:00|5858.93|5858.23|5858.55|5857.85|5858.93|5858.23|5858.43|5857.73|243
1732024090000|2024-11-19 13:48:10|5858.43|5857.73|5857.18|5856.48|5858.43|5857.73|5856.93|5856.23|872
1732024100000|2024-11-19 13:48:20|5856.93|5856.23|5856.43|5855.73|5856.93|5856.23|5856.18|5855.48|1153
1732024110000|2024-11-19 13:48:30|5856.68|5855.98|5855.43|5854.73|5856.93|5856.23|5855.43|5854.73|504
1732024120000|2024-11-19 13:48:40|5855.3|5854.6|5854.68|5853.98|5855.43|5854.73|5854.68|5853.98|558
1732024130000|2024-11-19 13:48:50|5854.93|5854.23|5853.93|5853.23|5854.93|5854.23|5853.43|5852.73|974
1732024140000|2024-11-19 13:49:00|5854.18|5853.48|5853.68|5852.98|5854.43|5853.73|5853.43|5852.73|724
1732024150000|2024-11-19 13:49:10|5853.93|5853.23|5853.18|5852.48|5854.68|5853.98|5852.93|5852.23|745
1732024160000|2024-11-19 13:49:20|5852.68|5851.98|5851.18|5850.48|5852.93|5852.23|5851.18|5850.48|849
1732024170000|2024-11-19 13:49:30|5851.43|5850.73|5851.18|5850.48|5851.68|5850.98|5850.43|5849.73|999
1732024180000|2024-11-19 13:49:40|5851.43|5850.73|5851.43|5850.73|5852.18|5851.48|5851.43|5850.73|516
1732024190000|2024-11-19 13:49:50|5851.68|5850.98|5851.93|5851.23|5852.18|5851.48|5851.43|5850.73|329
1732024200000|2024-11-19 13:50:00|5851.68|5850.98|5851.68|5850.98|5852.18|5851.48|5850.8|5850.1|556
1732024210000|2024-11-19 13:50:10|5851.93|5851.23|5851.55|5850.85|5852.18|5851.48|5851.43|5850.73|270
1732024220000|2024-11-19 13:50:20|5851.43|5850.73|5851.43|5850.73|5851.68|5850.98|5850.93|5850.23|290
1732024230000|2024-11-19 13:50:30|5851.18|5850.48|5851.68|5850.98|5851.68|5850.98|5850.93|5850.23|739
1732024240000|2024-11-19 13:50:40|5851.93|5851.23|5853.18|5852.48|5853.18|5852.48|5851.93|5851.23|476
1732024250000|2024-11-19 13:50:50|5853.43|5852.73|5852.93|5852.23|5853.43|5852.73|5852.18|5851.48|191
1732024260000|2024-11-19 13:51:00|5852.8|5852.1|5852.18|5851.48|5852.8|5852.1|5851.43|5850.73|330
1732024270000|2024-11-19 13:51:10|5852.05|5851.35|5852.43|5851.73|5852.68|5851.98|5851.93|5851.23|300
1732024280000|2024-11-19 13:51:20|5852.18|5851.48|5850.93|5850.23|5852.18|5851.48|5850.93|5850.23|829
1732024290000|2024-11-19 13:51:30|5850.8|5850.1|5851.43|5850.73|5851.43|5850.73|5849.68|5848.98|1242
1732024300000|2024-11-19 13:51:40|5851.68|5850.98|5852.68|5851.98|5852.68|5851.98|5850.68|5849.98|902
1732024310000|2024-11-19 13:51:50|5852.93|5852.23|5851.43|5850.73|5853.43|5852.73|5851.43|5850.73|766
1732024320000|2024-11-19 13:52:00|5850.93|5850.23|5850.3|5849.6|5850.93|5850.23|5850.3|5849.6|509
1732024330000|2024-11-19 13:52:10|5850.18|5849.48|5850.93|5850.23|5851.43|5850.73|5849.43|5848.73|698
1732024340000|2024-11-19 13:52:20|5850.8|5850.1|5850.18|5849.48|5850.8|5850.1|5849.93|5849.23|220
1732024350000|2024-11-19 13:52:30|5850.05|5849.35|5849.55|5848.85|5850.18|5849.48|5849.55|5848.85|383
1732024360000|2024-11-19 13:52:40|5849.68|5848.98|5849.43|5848.73|5849.68|5848.98|5849.43|5848.73|104
1732024370000|2024-11-19 13:52:50|5849.68|5848.98|5849.68|5848.98|5849.93|5849.23|5849.18|5848.48|168
1732024380000|2024-11-19 13:53:00|5849.8|5849.1|5849.43|5848.73|5850.43|5849.73|5849.18|5848.48|439
1732024390000|2024-11-19 13:53:10|5849.18|5848.48|5849.68|5848.98|5849.68|5848.98|5849.18|5848.48|435
1732024400000|2024-11-19 13:53:20|5849.93|5849.23|5849.43|5848.73|5850.18|5849.48|5849.43|5848.73|306
1732024410000|2024-11-19 13:53:30|5849.68|5848.98|5849.43|5848.73|5849.68|5848.98|5849.18|5848.48|139
1732024420000|2024-11-19 13:53:40|5849.18|5848.48|5845.18|5844.48|5849.43|5848.73|5845.18|5844.48|1893
1732024430000|2024-11-19 13:53:50|5845.05|5844.35|5843.43|5842.73|5845.05|5844.35|5842.43|5841.73|1364
1732024440000|2024-11-19 13:54:00|5843.18|5842.48|5841.93|5841.23|5843.93|5843.23|5841.93|5841.23|1060
1732024450000|2024-11-19 13:54:10|5841.43|5840.73|5838.93|5838.23|5841.43|5840.73|5838.68|5837.98|1577
1732024460000|2024-11-19 13:54:20|5839.43|5838.73|5840.93|5840.23|5840.93|5840.23|5838.18|5837.48|1386
1732024470000|2024-11-19 13:54:30|5841.05|5840.35|5839.18|5838.48|5841.18|5840.48|5838.93|5838.23|712
1732024480000|2024-11-19 13:54:40|5839.43|5838.73|5838.3|5837.6|5840.43|5839.73|5838.18|5837.48|683
1732024490000|2024-11-19 13:54:50|5837.93|5837.23|5838.93|5838.23|5839.18|5838.48|5837.68|5836.98|817
1732024500000|2024-11-19 13:55:00|5838.68|5837.98|5841.43|5840.73|5841.43|5840.73|5838.68|5837.98|891
1732024510000|2024-11-19 13:55:10|5841.68|5840.98|5842.68|5841.98|5843.05|5842.35|5841.18|5840.48|1258
1732024520000|2024-11-19 13:55:20|5842.43|5841.73|5842.93|5842.23|5843.18|5842.48|5842.18|5841.48|549
1732024530000|2024-11-19 13:55:30|5843.18|5842.48|5842.18|5841.48|5843.18|5842.48|5841.93|5841.23|520
1732024540000|2024-11-19 13:55:40|5842.43|5841.73|5842.43|5841.73|5842.68|5841.98|5841.43|5840.73|727
1732024550000|2024-11-19 13:55:50|5842.18|5841.48|5840.68|5839.98|5842.55|5841.85|5840.68|5839.98|445
1732024560000|2024-11-19 13:56:00|5840.93|5840.23|5841.68|5840.98|5841.68|5840.98|5840.68|5839.98|316
1732024570000|2024-11-19 13:56:10|5841.93|5841.23|5843.43|5842.73|5843.43|5842.73|5841.43|5840.73|399
1732024580000|2024-11-19 13:56:20|5843.68|5842.98|5844.68|5843.98|5844.93|5844.23|5843.68|5842.98|685
1732024590000|2024-11-19 13:56:30|5844.93|5844.23|5845.18|5844.48|5845.43|5844.73|5844.68|5843.98|513
1732024600000|2024-11-19 13:56:40|5844.93|5844.23|5844.43|5843.73|5845.43|5844.73|5843.93|5843.23|654
1732024610000|2024-11-19 13:56:50|5844.18|5843.48|5844.18|5843.48|5844.43|5843.73|5843.68|5842.98|591
1732024620000|2024-11-19 13:57:00|5843.93|5843.23|5843.18|5842.48|5843.93|5843.23|5843.18|5842.48|525
1732024630000|2024-11-19 13:57:10|5842.93|5842.23|5842.8|5842.1|5843.8|5843.1|5842.68|5841.98|271
1732024640000|2024-11-19 13:57:20|5842.68|5841.98|5842.43|5841.73|5842.93|5842.23|5841.93|5841.23|330
1732024650000|2024-11-19 13:57:30|5842.18|5841.48|5842.43|5841.73|5842.68|5841.98|5842.18|5841.48|365
1732024660000|2024-11-19 13:57:40|5842.18|5841.48|5842.68|5841.98|5843.43|5842.73|5842.18|5841.48|676
1732024670000|2024-11-19 13:57:50|5842.43|5841.73|5841.93|5841.23|5842.43|5841.73|5841.93|5841.23|245
1732024680000|2024-11-19 13:58:00|5841.68|5840.98|5842.43|5841.73|5842.43|5841.73|5841.68|5840.98|247
1732024690000|2024-11-19 13:58:10|5842.68|5841.98|5841.68|5840.98|5842.68|5841.98|5841.43|5840.73|246
1732024700000|2024-11-19 13:58:20|5841.93|5841.23|5843.18|5842.48|5843.18|5842.48|5841.93|5841.23|281
1732024710000|2024-11-19 13:58:30|5842.93|5842.23|5842.93|5842.23|5843.43|5842.73|5842.93|5842.23|180
1732024720000|2024-11-19 13:58:40|5842.68|5841.98|5842.18|5841.48|5842.68|5841.98|5841.93|5841.23|326
1732024730000|2024-11-19 13:58:50|5841.93|5841.23|5841.68|5840.98|5841.93|5841.23|5841.3|5840.6|244
1732024740000|2024-11-19 13:59:00|5841.55|5840.85|5840.93|5840.23|5841.55|5840.85|5840.68|5839.98|352
1732024750000|2024-11-19 13:59:10|5840.8|5840.1|5839.68|5838.98|5840.8|5840.1|5839.68|5838.98|343
1732024760000|2024-11-19 13:59:20|5839.93|5839.23|5839.18|5838.48|5839.93|5839.23|5838.93|5838.23|522
1732024770000|2024-11-19 13:59:30|5839.43|5838.73|5838.68|5837.98|5839.43|5838.73|5838.43|5837.73|609
1732024780000|2024-11-19 13:59:40|5838.43|5837.73|5837.93|5837.23|5838.68|5837.98|5837.93|5837.23|368
1732024790000|2024-11-19 13:59:50|5837.68|5836.98|5838.68|5837.98|5838.68|5837.98|5837.68|5836.98|223
1732024800000|2024-11-19 14:00:00|5838.93|5838.23|5839.18|5838.48|5839.43|5838.73|5838.18|5837.48|1085
1732024810000|2024-11-19 14:00:10|5838.93|5838.23|5839.43|5838.73|5839.68|5838.98|5838.93|5838.23|473
1732024820000|2024-11-19 14:00:20|5839.55|5838.85|5838.18|5837.48|5839.68|5838.98|5838.18|5837.48|231
1732024830000|2024-11-19 14:00:30|5838.05|5837.35|5837.68|5836.98|5838.43|5837.73|5837.68|5836.98|278
1732024840000|2024-11-19 14:00:40|5837.93|5837.23|5838.55|5837.85|5839.18|5838.48|5837.93|5837.23|357
1732024850000|2024-11-19 14:00:50|5838.43|5837.73|5836.18|5835.48|5838.55|5837.85|5836.18|5835.48|792
1732024860000|2024-11-19 14:01:00|5835.43|5834.73|5834.18|5833.48|5835.93|5835.23|5833.93|5833.23|1193
1732024870000|2024-11-19 14:01:10|5834.43|5833.73|5833.43|5832.73|5834.93|5834.23|5833.43|5832.73|678
1732024880000|2024-11-19 14:01:20|5833.3|5832.6|5833.05|5832.35|5833.3|5832.6|5831.68|5830.98|1271
1732024890000|2024-11-19 14:01:30|5832.93|5832.23|5832.93|5832.23|5833.18|5832.48|5832.43|5831.73|605
1732024900000|2024-11-19 14:01:40|5831.93|5831.23|5833.18|5832.48|5833.43|5832.73|5831.93|5831.23|737
1732024910000|2024-11-19 14:01:50|5833.43|5832.73|5835.18|5834.48|5835.43|5834.73|5833.18|5832.48|670
1732024920000|2024-11-19 14:02:00|5835.43|5834.73|5835.68|5834.98|5836.3|5835.6|5834.68|5833.98|813
1732024930000|2024-11-19 14:02:10|5836.18|5835.48|5835.68|5834.98|5836.18|5835.48|5835.43|5834.73|458
1732024940000|2024-11-19 14:02:20|5835.43|5834.73|5836.43|5835.73|5836.43|5835.73|5834.8|5834.1|493
1732024950000|2024-11-19 14:02:30|5836.68|5835.98|5835.93|5835.23|5836.93|5836.23|5835.8|5835.1|619
1732024960000|2024-11-19 14:02:40|5836.18|5835.48|5836.68|5835.98|5836.93|5836.23|5835.93|5835.23|303
1732024970000|2024-11-19 14:02:50|5836.93|5836.23|5836.93|5836.23|5837.43|5836.73|5836.93|5836.23|689
1732024980000|2024-11-19 14:03:00|5836.68|5835.98|5839.05|5838.35|5839.05|5838.35|5836.68|5835.98|1063
1732024990000|2024-11-19 14:03:10|5839.18|5838.48|5838.68|5837.98|5839.18|5838.48|5838.68|5837.98|680
1732025000000|2024-11-19 14:03:20|5838.18|5837.48|5838.93|5838.23|5838.93|5838.23|5837.68|5836.98|321
1732025010000|2024-11-19 14:03:30|5838.68|5837.98|5839.68|5838.98|5839.68|5838.98|5838.68|5837.98|312
1732025020000|2024-11-19 14:03:40|5839.43|5838.73|5839.3|5838.6|5839.68|5838.98|5839.18|5838.48|319
1732025030000|2024-11-19 14:03:50|5839.18|5838.48|5839.93|5839.23|5840.18|5839.48|5838.93|5838.23|470
1732025040000|2024-11-19 14:04:00|5840.18|5839.48|5840.43|5839.73|5840.93|5840.23|5839.68|5838.98|487
1732025050000|2024-11-19 14:04:10|5840.68|5839.98|5840.55|5839.85|5840.93|5840.23|5840.18|5839.48|436
1732025060000|2024-11-19 14:04:20|5840.43|5839.73|5840.18|5839.48|5840.68|5839.98|5839.93|5839.23|491
1732025070000|2024-11-19 14:04:30|5840.05|5839.35|5839.18|5838.48|5840.18|5839.48|5838.93|5838.23|397
1732025080000|2024-11-19 14:04:40|5839.43|5838.73|5839.93|5839.23|5840.18|5839.48|5839.18|5838.48|760
1732025090000|2024-11-19 14:04:50|5840.18|5839.48|5840.18|5839.48|5840.18|5839.48|5839.68|5838.98|350
1732025100000|2024-11-19 14:05:00|5840.05|5839.35|5839.68|5838.98|5840.18|5839.48|5839.18|5838.48|452
1732025110000|2024-11-19 14:05:10|5839.93|5839.23|5839.43|5838.73|5839.93|5839.23|5839.43|5838.73|144
1732025120000|2024-11-19 14:05:20|5839.68|5838.98|5839.68|5838.98|5840.18|5839.48|5839.18|5838.48|630
1732025130000|2024-11-19 14:05:30|5839.93|5839.23|5838.93|5838.23|5839.93|5839.23|5838.68|5837.98|238
1732025140000|2024-11-19 14:05:40|5838.8|5838.1|5838.93|5838.23|5839.18|5838.48|5838.18|5837.48|296
1732025150000|2024-11-19 14:05:50|5839.18|5838.48|5838.68|5837.98|5839.18|5838.48|5838.68|5837.98|175
1732025160000|2024-11-19 14:06:00|5838.8|5838.1|5838.8|5838.1|5839.43|5838.73|5838.43|5837.73|659
1732025170000|2024-11-19 14:06:10|5838.43|5837.73|5837.43|5836.73|5838.43|5837.73|5837.43|5836.73|331
1732025180000|2024-11-19 14:06:20|5837.18|5836.48|5835.43|5834.73|5837.18|5836.48|5835.43|5834.73|628
1732025190000|2024-11-19 14:06:30|5835.18|5834.48|5836.18|5835.48|5836.68|5835.98|5835.18|5834.48|435
1732025200000|2024-11-19 14:06:40|5836.3|5835.6|5836.68|5835.98|5836.93|5836.23|5835.93|5835.23|171
1732025210000|2024-11-19 14:06:50|5836.8|5836.1|5842.68|5841.98|5842.68|5841.98|5836.68|5835.98|3681
1732025220000|2024-11-19 14:07:00|5842.18|5841.48|5846.18|5845.48|5846.18|5845.48|5841.93|5841.23|2798
1732025230000|2024-11-19 14:07:10|5845.68|5844.98|5846.93|5846.23|5846.93|5846.23|5843.43|5842.73|2533
1732025240000|2024-11-19 14:07:20|5847.18|5846.48|5845.68|5844.98|5847.18|5846.48|5844.93|5844.23|1382
1732025250000|2024-11-19 14:07:30|5845.3|5844.6|5849.43|5848.73|5849.43|5848.73|5844.18|5843.48|1721
1732025260000|2024-11-19 14:07:40|5849.68|5848.98|5849.43|5848.73|5851.68|5850.98|5849.43|5848.73|2315
1732025270000|2024-11-19 14:07:50|5849.68|5848.98|5847.68|5846.98|5850.43|5849.73|5847.18|5846.48|1092
1732025280000|2024-11-19 14:08:00|5846.93|5846.23|5848.18|5847.48|5848.18|5847.48|5845.93|5845.23|1139
1732025290000|2024-11-19 14:08:10|5848.43|5847.73|5847.43|5846.73|5848.93|5848.23|5847.18|5846.48|614
1732025300000|2024-11-19 14:08:20|5847.93|5847.23|5847.43|5846.73|5847.93|5847.23|5846.68|5845.98|689
1732025310000|2024-11-19 14:08:30|5847.3|5846.6|5849.18|5848.48|5849.18|5848.48|5846.93|5846.23|441
1732025320000|2024-11-19 14:08:40|5848.93|5848.23|5850.68|5849.98|5850.68|5849.98|5848.93|5848.23|851
1732025330000|2024-11-19 14:08:50|5850.43|5849.73|5850.18|5849.48|5851.18|5850.48|5850.18|5849.48|782
1732025340000|2024-11-19 14:09:00|5850.43|5849.73|5853.18|5852.48|5853.18|5852.48|5850.05|5849.35|1107
1732025350000|2024-11-19 14:09:10|5852.93|5852.23|5852.93|5852.23|5853.18|5852.48|5852.3|5851.6|635
1732025360000|2024-11-19 14:09:20|5852.43|5851.73|5851.68|5850.98|5853.3|5852.6|5851.68|5850.98|589
1732025370000|2024-11-19 14:09:30|5851.93|5851.23|5852.18|5851.48|5852.68|5851.98|5851.68|5850.98|536
1732025380000|2024-11-19 14:09:40|5852.05|5851.35|5852.43|5851.73|5852.93|5852.23|5852.05|5851.35|361
1732025390000|2024-11-19 14:09:50|5852.68|5851.98|5854.18|5853.48|5854.18|5853.48|5852.68|5851.98|691
1732025400000|2024-11-19 14:10:00|5853.93|5853.23|5854.18|5853.48|5854.43|5853.73|5853.43|5852.73|814
1732025410000|2024-11-19 14:10:10|5854.43|5853.73|5855.68|5854.98|5855.68|5854.98|5853.93|5853.23|699
1732025420000|2024-11-19 14:10:20|5855.43|5854.73|5851.68|5850.98|5855.43|5854.73|5851.43|5850.73|881
1732025430000|2024-11-19 14:10:30|5851.43|5850.73|5850.93|5850.23|5851.68|5850.98|5850.68|5849.98|475
1732025440000|2024-11-19 14:10:40|5850.68|5849.98|5850.68|5849.98|5851.68|5850.98|5850.68|5849.98|386
1732025450000|2024-11-19 14:10:50|5850.18|5849.48|5849.18|5848.48|5850.43|5849.73|5848.93|5848.23|789
1732025460000|2024-11-19 14:11:00|5849.05|5848.35|5849.68|5848.98|5849.93|5849.23|5848.93|5848.23|255
1732025470000|2024-11-19 14:11:10|5849.43|5848.73|5850.43|5849.73|5851.43|5850.73|5849.43|5848.73|581
1732025480000|2024-11-19 14:11:20|5850.55|5849.85|5850.55|5849.85|5850.68|5849.98|5849.93|5849.23|499
1732025490000|2024-11-19 14:11:30|5850.68|5849.98|5852.93|5852.23|5852.93|5852.23|5850.68|5849.98|648
1732025500000|2024-11-19 14:11:40|5852.68|5851.98|5854.18|5853.48|5854.93|5854.23|5852.68|5851.98|789
1732025510000|2024-11-19 14:11:50|5853.93|5853.23|5853.68|5852.98|5854.05|5853.35|5853.43|5852.73|255
1732025520000|2024-11-19 14:12:00|5853.93|5853.23|5852.93|5852.23|5853.93|5853.23|5852.68|5851.98|573
1732025530000|2024-11-19 14:12:10|5852.8|5852.1|5851.68|5850.98|5852.93|5852.23|5851.55|5850.85|318
1732025540000|2024-11-19 14:12:20|5851.43|5850.73|5852.43|5851.73|5852.43|5851.73|5851.43|5850.73|379
1732025550000|2024-11-19 14:12:30|5852.3|5851.6|5852.43|5851.73|5853.43|5852.73|5851.55|5850.85|733
1732025560000|2024-11-19 14:12:40|5852.3|5851.6|5853.18|5852.48|5853.18|5852.48|5852.18|5851.48|150
1732025570000|2024-11-19 14:12:50|5853.05|5852.35|5852.68|5851.98|5853.05|5852.35|5852.18|5851.48|166
1732025580000|2024-11-19 14:13:00|5852.43|5851.73|5852.93|5852.23|5853.18|5852.48|5851.68|5850.98|303
1732025590000|2024-11-19 14:13:10|5853.05|5852.35|5852.68|5851.98|5853.43|5852.73|5851.93|5851.23|132
1732025600000|2024-11-19 14:13:20|5852.93|5852.23|5852.68|5851.98|5853.18|5852.48|5852.43|5851.73|259
1732025610000|2024-11-19 14:13:30|5852.8|5852.1|5852.18|5851.48|5852.8|5852.1|5852.05|5851.35|138
1732025620000|2024-11-19 14:13:40|5852.43|5851.73|5854.3|5853.6|5854.3|5853.6|5851.93|5851.23|404
1732025630000|2024-11-19 14:13:50|5854.18|5853.48|5855.43|5854.73|5855.68|5854.98|5854.18|5853.48|355
1732025640000|2024-11-19 14:14:00|5855.55|5854.85|5854.93|5854.23|5855.55|5854.85|5854.68|5853.98|316
1732025650000|2024-11-19 14:14:10|5855.18|5854.48|5855.93|5855.23|5856.18|5855.48|5854.93|5854.23|472
1732025660000|2024-11-19 14:14:20|5855.68|5854.98|5856.43|5855.73|5856.43|5855.73|5855.18|5854.48|742
1732025670000|2024-11-19 14:14:30|5856.18|5855.48|5855.93|5855.23|5856.18|5855.48|5855.43|5854.73|423
1732025680000|2024-11-19 14:14:40|5855.8|5855.1|5856.43|5855.73|5856.43|5855.73|5855.43|5854.73|408
1732025690000|2024-11-19 14:14:50|5856.18|5855.48|5855.68|5854.98|5856.18|5855.48|5855.43|5854.73|188
1732025700000|2024-11-19 14:15:00|5855.43|5854.73|5855.18|5854.48|5855.93|5855.23|5855.18|5854.48|290
1732025710000|2024-11-19 14:15:10|5855.43|5854.73|5854.18|5853.48|5855.43|5854.73|5854.18|5853.48|269
1732025720000|2024-11-19 14:15:20|5853.93|5853.23|5854.18|5853.48|5854.18|5853.48|5853.8|5853.1|199
1732025730000|2024-11-19 14:15:30|5854.3|5853.6|5854.43|5853.73|5854.68|5853.98|5854.18|5853.48|179
1732025740000|2024-11-19 14:15:40|5854.18|5853.48|5853.68|5852.98|5854.18|5853.48|5853.68|5852.98|161
1732025750000|2024-11-19 14:15:50|5853.43|5852.73|5852.93|5852.23|5853.68|5852.98|5852.93|5852.23|216
1732025760000|2024-11-19 14:16:00|5853.18|5852.48|5852.68|5851.98|5853.18|5852.48|5852.68|5851.98|275
1732025770000|2024-11-19 14:16:10|5852.93|5852.23|5852.18|5851.48|5852.93|5852.23|5851.8|5851.1|354
1732025780000|2024-11-19 14:16:20|5852.05|5851.35|5852.18|5851.48|5852.43|5851.73|5851.93|5851.23|278
1732025790000|2024-11-19 14:16:30|5851.93|5851.23|5851.93|5851.23|5852.43|5851.73|5851.93|5851.23|152
1732025800000|2024-11-19 14:16:40|5852.05|5851.35|5853.43|5852.73|5853.43|5852.73|5852.05|5851.35|239
1732025810000|2024-11-19 14:16:50|5853.3|5852.6|5854.43|5853.73|5854.68|5853.98|5853.3|5852.6|305
1732025820000|2024-11-19 14:17:00|5854.55|5853.85|5854.93|5854.23|5855.18|5854.48|5854.43|5853.73|683
1732025830000|2024-11-19 14:17:10|5854.8|5854.1|5854.68|5853.98|5855.3|5854.6|5854.68|5853.98|155
1732025840000|2024-11-19 14:17:20|5854.93|5854.23|5855.93|5855.23|5856.18|5855.48|5854.93|5854.23|347
1732025850000|2024-11-19 14:17:30|5856.18|5855.48|5856.18|5855.48|5856.68|5855.98|5856.18|5855.48|720
1732025860000|2024-11-19 14:17:40|5855.93|5855.23|5856.18|5855.48|5856.18|5855.48|5855.93|5855.23|213
1732025870000|2024-11-19 14:17:50|5856.05|5855.35|5856.18|5855.48|5856.68|5855.98|5856.05|5855.35|179
1732025880000|2024-11-19 14:18:00|5856.05|5855.35|5854.93|5854.23|5856.05|5855.35|5854.68|5853.98|209
1732025890000|2024-11-19 14:18:10|5854.68|5853.98|5854.93|5854.23|5854.93|5854.23|5854.43|5853.73|143
1732025900000|2024-11-19 14:18:20|5854.68|5853.98|5854.93|5854.23|5855.18|5854.48|5854.68|5853.98|294
1732025910000|2024-11-19 14:18:30|5855.05|5854.35|5855.18|5854.48|5855.43|5854.73|5854.68|5853.98|186
1732025920000|2024-11-19 14:18:40|5854.93|5854.23|5855.18|5854.48|5855.43|5854.73|5854.93|5854.23|213
1732025930000|2024-11-19 14:18:50|5855.43|5854.73|5855.68|5854.98|5855.68|5854.98|5855.43|5854.73|111
1732025940000|2024-11-19 14:19:00|5855.43|5854.73|5855.43|5854.73|5855.43|5854.73|5854.68|5853.98|211
1732025950000|2024-11-19 14:19:10|5855.18|5854.48|5855.68|5854.98|5855.68|5854.98|5854.93|5854.23|115
1732025960000|2024-11-19 14:19:20|5855.55|5854.85|5855.68|5854.98|5855.68|5854.98|5855.43|5854.73|147
1732025970000|2024-11-19 14:19:30|5855.8|5855.1|5855.43|5854.73|5855.93|5855.23|5855.43|5854.73|90
1732025980000|2024-11-19 14:19:40|5855.18|5854.48|5855.18|5854.48|5855.18|5854.48|5854.8|5854.1|175
1732025990000|2024-11-19 14:19:50|5855.3|5854.6|5855.43|5854.73|5855.43|5854.73|5854.93|5854.23|112
1732026000000|2024-11-19 14:20:00|5855.18|5854.48|5854.43|5853.73|5855.55|5854.85|5854.43|5853.73|353
1732026010000|2024-11-19 14:20:10|5854.68|5853.98|5854.3|5853.6|5854.93|5854.23|5854.18|5853.48|210
1732026020000|2024-11-19 14:20:20|5854.43|5853.73|5854.18|5853.48|5854.43|5853.73|5854.18|5853.48|91
1732026030000|2024-11-19 14:20:30|5853.93|5853.23|5853.43|5852.73|5854.18|5853.48|5853.43|5852.73|260
1732026040000|2024-11-19 14:20:40|5853.18|5852.48|5853.05|5852.35|5853.43|5852.73|5852.93|5852.23|256
1732026050000|2024-11-19 14:20:50|5853.18|5852.48|5853.93|5853.23|5853.93|5853.23|5853.18|5852.48|167
1732026060000|2024-11-19 14:21:00|5853.68|5852.98|5853.68|5852.98|5854.18|5853.48|5853.43|5852.73|188
1732026070000|2024-11-19 14:21:10|5853.43|5852.73|5854.43|5853.73|5854.8|5854.1|5853.43|5852.73|281
1732026080000|2024-11-19 14:21:20|5854.68|5853.98|5854.93|5854.23|5854.93|5854.23|5854.43|5853.73|125
1732026090000|2024-11-19 14:21:30|5854.8|5854.1|5854.18|5853.48|5854.93|5854.23|5854.18|5853.48|164
1732026100000|2024-11-19 14:21:40|5854.05|5853.35|5855.55|5854.85|5855.55|5854.85|5853.93|5853.23|217
1732026110000|2024-11-19 14:21:50|5855.43|5854.73|5855.68|5854.98|5855.68|5854.98|5854.93|5854.23|304
1732026120000|2024-11-19 14:22:00|5855.93|5855.23|5855.93|5855.23|5855.93|5855.23|5855.43|5854.73|211
1732026130000|2024-11-19 14:22:10|5855.68|5854.98|5856.3|5855.6|5856.3|5855.6|5855.68|5854.98|309
1732026140000|2024-11-19 14:22:20|5856.18|5855.48|5857.18|5856.48|5857.43|5856.73|5856.18|5855.48|801
1732026150000|2024-11-19 14:22:30|5856.93|5856.23|5857.18|5856.48|5857.55|5856.85|5856.68|5855.98|463
1732026160000|2024-11-19 14:22:40|5857.3|5856.6|5858.18|5857.48|5858.18|5857.48|5857.18|5856.48|420
1732026170000|2024-11-19 14:22:50|5858.43|5857.73|5858.18|5857.48|5858.43|5857.73|5857.68|5856.98|285
1732026180000|2024-11-19 14:23:00|5858.43|5857.73|5857.93|5857.23|5858.43|5857.73|5857.43|5856.73|695
1732026190000|2024-11-19 14:23:10|5857.68|5856.98|5856.68|5855.98|5857.68|5856.98|5856.68|5855.98|245
1732026200000|2024-11-19 14:23:20|5856.55|5855.85|5855.93|5855.23|5856.55|5855.85|5855.93|5855.23|201
1732026210000|2024-11-19 14:23:30|5855.68|5854.98|5855.43|5854.73|5855.93|5855.23|5855.18|5854.48|492
1732026220000|2024-11-19 14:23:40|5855.18|5854.48|5855.43|5854.73|5855.43|5854.73|5855.18|5854.48|133
1732026230000|2024-11-19 14:23:50|5855.18|5854.48|5854.18|5853.48|5855.18|5854.48|5853.93|5853.23|620
1732026240000|2024-11-19 14:24:00|5855.18|5854.48|5855.18|5854.48|5855.68|5854.98|5855.18|5854.48|401
1732026250000|2024-11-19 14:24:10|5855.3|5854.6|5854.68|5853.98|5855.68|5854.98|5854.68|5853.98|368
1732026260000|2024-11-19 14:24:20|5854.93|5854.23|5854.68|5853.98|5854.93|5854.23|5854.68|5853.98|122
1732026270000|2024-11-19 14:24:30|5854.8|5854.1|5854.93|5854.23|5854.93|5854.23|5854.68|5853.98|80
1732026280000|2024-11-19 14:24:40|5854.8|5854.1|5855.68|5854.98|5855.68|5854.98|5854.43|5853.73|198
1732026290000|2024-11-19 14:24:50|5855.43|5854.73|5855.43|5854.73|5855.55|5854.85|5855.18|5854.48|143
1732026300000|2024-11-19 14:25:00|5855.68|5854.98|5855.68|5854.98|5856.18|5855.48|5854.93|5854.23|1394
1732026310000|2024-11-19 14:25:10|5855.43|5854.73|5855.43|5854.73|5855.68|5854.98|5854.93|5854.23|269
1732026320000|2024-11-19 14:25:20|5855.55|5854.85|5856.18|5855.48|5856.18|5855.48|5855.55|5854.85|165
1732026330000|2024-11-19 14:25:30|5856.43|5855.73|5856.68|5855.98|5856.93|5856.23|5856.18|5855.48|370
1732026340000|2024-11-19 14:25:40|5856.8|5856.1|5857.18|5856.48|5857.43|5856.73|5856.68|5855.98|234
1732026350000|2024-11-19 14:25:50|5857.68|5856.98|5858.18|5857.48|5858.18|5857.48|5857.68|5856.98|527
1732026360000|2024-11-19 14:26:00|5857.93|5857.23|5857.05|5856.35|5858.18|5857.48|5856.93|5856.23|468
1732026370000|2024-11-19 14:26:10|5857.18|5856.48|5857.18|5856.48|5857.18|5856.48|5856.93|5856.23|72
1732026380000|2024-11-19 14:26:20|5857.43|5856.73|5857.18|5856.48|5857.43|5856.73|5856.93|5856.23|118
1732026390000|2024-11-19 14:26:30|5857.43|5856.73|5857.68|5856.98|5857.68|5856.98|5857.18|5856.48|235
1732026400000|2024-11-19 14:26:40|5857.43|5856.73|5856.68|5855.98|5857.43|5856.73|5856.68|5855.98|102
1732026410000|2024-11-19 14:26:50|5856.8|5856.1|5856.68|5855.98|5856.93|5856.23|5856.68|5855.98|174
1732026420000|2024-11-19 14:27:00|5856.43|5855.73|5856.68|5855.98|5856.68|5855.98|5855.93|5855.23|284
1732026430000|2024-11-19 14:27:10|5856.93|5856.23|5856.68|5855.98|5857.18|5856.48|5856.68|5855.98|213
1732026440000|2024-11-19 14:27:20|5856.93|5856.23|5856.68|5855.98|5857.18|5856.48|5856.68|5855.98|233
1732026450000|2024-11-19 14:27:30|5857.18|5856.48|5857.68|5856.98|5857.68|5856.98|5857.18|5856.48|220
1732026460000|2024-11-19 14:27:40|5857.18|5856.48|5856.93|5856.23|5857.18|5856.48|5856.93|5856.23|353
1732026470000|2024-11-19 14:27:50|5856.68|5855.98|5856.93|5856.23|5856.93|5856.23|5856.68|5855.98|149
1732026480000|2024-11-19 14:28:00|5856.8|5856.1|5857.68|5856.98|5857.68|5856.98|5856.8|5856.1|491
1732026490000|2024-11-19 14:28:10|5858.18|5857.48|5858.18|5857.48|5858.43|5857.73|5857.93|5857.23|378
1732026500000|2024-11-19 14:28:20|5858.3|5857.6|5858.18|5857.48|5858.43|5857.73|5857.8|5857.1|247
1732026510000|2024-11-19 14:28:30|5858.05|5857.35|5858.05|5857.35|5858.3|5857.6|5857.93|5857.23|210
1732026520000|2024-11-19 14:28:40|5857.93|5857.23|5858.18|5857.48|5858.43|5857.73|5857.93|5857.23|174
1732026530000|2024-11-19 14:28:50|5857.93|5857.23|5858.18|5857.48|5858.18|5857.48|5857.8|5857.1|119
1732026540000|2024-11-19 14:29:00|5858.05|5857.35|5858.18|5857.48|5858.18|5857.48|5857.68|5856.98|227
1732026550000|2024-11-19 14:29:10|5858.05|5857.35|5859.93|5859.23|5859.93|5859.23|5857.93|5857.23|840
1732026560000|2024-11-19 14:29:20|5859.8|5859.1|5859.93|5859.23|5860.43|5859.73|5859.18|5858.48|877
1732026570000|2024-11-19 14:29:30|5859.68|5858.98|5859.93|5859.23|5860.93|5860.23|5859.68|5858.98|670
1732026580000|2024-11-19 14:29:40|5859.68|5858.98|5860.18|5859.48|5860.43|5859.73|5859.68|5858.98|366
1732026590000|2024-11-19 14:29:50|5859.93|5859.23|5859.93|5859.23|5860.93|5860.23|5859.68|5858.98|967
1732026600000|2024-11-19 14:30:00|5859.83|5859.33|5861.08|5860.58|5861.08|5860.58|5858.83|5858.33|3674
1732026610000|2024-11-19 14:30:10|5861.58|5861.08|5864.08|5863.58|5864.33|5863.83|5861.58|5861.08|2701
1732026620000|2024-11-19 14:30:20|5863.83|5863.33|5861.33|5860.83|5863.83|5863.33|5861.33|5860.83|1646
1732026630000|2024-11-19 14:30:30|5861.08|5860.58|5860.33|5859.83|5861.83|5861.33|5859.83|5859.33|1430
1732026640000|2024-11-19 14:30:40|5859.83|5859.33|5861.08|5860.58|5861.58|5861.08|5859.83|5859.33|1660
1732026650000|2024-11-19 14:30:50|5861.33|5860.83|5861.08|5860.58|5862.58|5862.08|5860.83|5860.33|1763
1732026660000|2024-11-19 14:31:00|5861.33|5860.83|5859.83|5859.33|5861.33|5860.83|5859.83|5859.33|1897
1732026670000|2024-11-19 14:31:10|5859.58|5859.08|5860.08|5859.58|5860.58|5860.08|5859.58|5859.08|1347
1732026680000|2024-11-19 14:31:20|5859.58|5859.08|5862.08|5861.58|5862.08|5861.58|5859.33|5858.83|1439
1732026690000|2024-11-19 14:31:30|5862.33|5861.83|5864.08|5863.58|5864.33|5863.83|5862.33|5861.83|1352
1732026700000|2024-11-19 14:31:40|5864.33|5863.83|5864.08|5863.58|5864.33|5863.83|5863.58|5863.08|873
1732026710000|2024-11-19 14:31:50|5864.33|5863.83|5865.83|5865.33|5865.83|5865.33|5863.58|5863.08|1031
1732026720000|2024-11-19 14:32:00|5865.08|5864.58|5864.33|5863.83|5865.08|5864.58|5864.08|5863.58|1775
1732026730000|2024-11-19 14:32:10|5864.58|5864.08|5862.83|5862.33|5864.83|5864.33|5862.83|5862.33|914
1732026740000|2024-11-19 14:32:20|5862.58|5862.08|5863.83|5863.33|5864.08|5863.58|5862.08|5861.58|1240
1732026750000|2024-11-19 14:32:30|5863.58|5863.08|5864.83|5864.33|5865.08|5864.58|5863.58|5863.08|856
1732026760000|2024-11-19 14:32:40|5864.58|5864.08|5864.08|5863.58|5864.83|5864.33|5863.58|5863.08|1008
1732026770000|2024-11-19 14:32:50|5864.33|5863.83|5862.83|5862.33|5864.33|5863.83|5862.58|5862.08|550
1732026780000|2024-11-19 14:33:00|5862.58|5862.08|5862.83|5862.33|5863.08|5862.58|5861.83|5861.33|1255
1732026790000|2024-11-19 14:33:10|5863.08|5862.58|5862.83|5862.33|5864.58|5864.08|5862.83|5862.33|853
1732026800000|2024-11-19 14:33:20|5863.08|5862.58|5863.33|5862.83|5863.58|5863.08|5863.08|5862.58|594
1732026810000|2024-11-19 14:33:30|5863.58|5863.08|5862.33|5861.83|5863.58|5863.08|5861.58|5861.08|937
1732026820000|2024-11-19 14:33:40|5862.58|5862.08|5862.33|5861.83|5862.58|5862.08|5861.83|5861.33|706
1732026830000|2024-11-19 14:33:50|5862.08|5861.58|5860.83|5860.33|5862.08|5861.58|5860.58|5860.08|852
1732026840000|2024-11-19 14:34:00|5860.95|5860.45|5862.83|5862.33|5863.08|5862.58|5860.83|5860.33|1269
1732026850000|2024-11-19 14:34:10|5862.58|5862.08|5860.58|5860.08|5862.58|5862.08|5860.58|5860.08|688
1732026860000|2024-11-19 14:34:20|5860.83|5860.33|5861.58|5861.08|5862.08|5861.58|5860.83|5860.33|1108
1732026870000|2024-11-19 14:34:30|5861.83|5861.33|5862.83|5862.33|5862.83|5862.33|5861.58|5861.08|1072
1732026880000|2024-11-19 14:34:40|5863.08|5862.58|5861.33|5860.83|5863.33|5862.83|5861.33|5860.83|648
1732026890000|2024-11-19 14:34:50|5861.58|5861.08|5863.08|5862.58|5863.33|5862.83|5861.58|5861.08|673
1732026900000|2024-11-19 14:35:00|5863.33|5862.83|5860.83|5860.33|5863.33|5862.83|5860.58|5860.08|1338
1732026910000|2024-11-19 14:35:10|5861.08|5860.58|5859.58|5859.08|5861.33|5860.83|5859.58|5859.08|949
1732026920000|2024-11-19 14:35:20|5859.83|5859.33|5859.08|5858.58|5860.33|5859.83|5859.08|5858.58|1236
1732026930000|2024-11-19 14:35:30|5858.83|5858.33|5859.83|5859.33|5860.83|5860.33|5858.83|5858.33|1422
1732026940000|2024-11-19 14:35:40|5859.58|5859.08|5861.58|5861.08|5861.58|5861.08|5859.33|5858.83|706
1732026950000|2024-11-19 14:35:50|5861.83|5861.33|5863.33|5862.83|5863.33|5862.83|5861.58|5861.08|898
1732026960000|2024-11-19 14:36:00|5863.58|5863.08|5862.08|5861.58|5863.83|5863.33|5861.33|5860.83|1432
1732026970000|2024-11-19 14:36:10|5862.33|5861.83|5861.83|5861.33|5862.33|5861.83|5861.08|5860.58|802
1732026980000|2024-11-19 14:36:20|5861.58|5861.08|5864.83|5864.33|5864.83|5864.33|5861.58|5861.08|921
1732026990000|2024-11-19 14:36:30|5864.58|5864.08|5864.08|5863.58|5865.08|5864.58|5863.58|5863.08|917
1732027000000|2024-11-19 14:36:40|5864.33|5863.83|5865.08|5864.58|5865.08|5864.58|5864.33|5863.83|581
1732027010000|2024-11-19 14:36:50|5865.58|5865.08|5865.58|5865.08|5865.83|5865.33|5865.08|5864.58|855
1732027020000|2024-11-19 14:37:00|5865.33|5864.83|5864.08|5863.58|5865.58|5865.08|5863.33|5862.83|1083
1732027030000|2024-11-19 14:37:10|5864.2|5863.7|5864.33|5863.83|5864.58|5864.08|5863.83|5863.33|635
1732027040000|2024-11-19 14:37:20|5864.58|5864.08|5864.95|5864.45|5865.33|5864.83|5864.33|5863.83|995
1732027050000|2024-11-19 14:37:30|5865.08|5864.58|5864.58|5864.08|5865.08|5864.58|5864.33|5863.83|483
1732027060000|2024-11-19 14:37:40|5864.33|5863.83|5863.08|5862.58|5864.58|5864.08|5863.08|5862.58|628
1732027070000|2024-11-19 14:37:50|5863.33|5862.83|5864.08|5863.58|5864.7|5864.2|5863.08|5862.58|694
1732027080000|2024-11-19 14:38:00|5864.33|5863.83|5865.33|5864.83|5865.58|5865.08|5864.33|5863.83|581
1732027090000|2024-11-19 14:38:10|5865.08|5864.58|5865.83|5865.33|5865.83|5865.33|5864.58|5864.08|362
1732027100000|2024-11-19 14:38:20|5865.58|5865.08|5864.58|5864.08|5865.58|5865.08|5864.08|5863.58|712
1732027110000|2024-11-19 14:38:30|5864.33|5863.83|5864.33|5863.83|5865.08|5864.58|5863.83|5863.33|485
1732027120000|2024-11-19 14:38:40|5864.58|5864.08|5864.58|5864.08|5864.83|5864.33|5864.08|5863.58|566
1732027130000|2024-11-19 14:38:50|5864.7|5864.2|5865.83|5865.33|5865.83|5865.33|5863.83|5863.33|580
1732027140000|2024-11-19 14:39:00|5865.7|5865.2|5864.83|5864.33|5865.7|5865.2|5864.33|5863.83|725
1732027150000|2024-11-19 14:39:10|5864.58|5864.08|5865.33|5864.83|5865.83|5865.33|5864.58|5864.08|638
1732027160000|2024-11-19 14:39:20|5865.58|5865.08|5864.83|5864.33|5866.58|5866.08|5864.33|5863.83|2321
1732027170000|2024-11-19 14:39:30|5864.7|5864.2|5864.58|5864.08|5865.08|5864.58|5864.33|5863.83|667
1732027180000|2024-11-19 14:39:40|5864.33|5863.83|5865.33|5864.83|5865.7|5865.2|5864.33|5863.83|584
1732027190000|2024-11-19 14:39:50|5865.08|5864.58|5865.58|5865.08|5865.83|5865.33|5865.08|5864.58|607
1732027200000|2024-11-19 14:40:00|5865.33|5864.83|5864.58|5864.08|5865.58|5865.08|5864.33|5863.83|1046
1732027210000|2024-11-19 14:40:10|5864.33|5863.83|5865.08|5864.58|5865.58|5865.08|5864.33|5863.83|560
1732027220000|2024-11-19 14:40:20|5864.83|5864.33|5863.58|5863.08|5865.08|5864.58|5863.08|5862.58|1154
1732027230000|2024-11-19 14:40:30|5863.83|5863.33|5865.08|5864.58|5865.08|5864.58|5863.33|5862.83|819
1732027240000|2024-11-19 14:40:40|5864.83|5864.33|5867.58|5867.08|5867.58|5867.08|5864.83|5864.33|1426
1732027250000|2024-11-19 14:40:50|5867.33|5866.83|5866.83|5866.33|5867.83|5867.33|5866.7|5866.2|1225
1732027260000|2024-11-19 14:41:00|5866.58|5866.08|5866.58|5866.08|5866.58|5866.08|5865.83|5865.33|838
1732027270000|2024-11-19 14:41:10|5866.33|5865.83|5865.08|5864.58|5866.83|5866.33|5865.08|5864.58|959
1732027280000|2024-11-19 14:41:20|5865.58|5865.08|5866.83|5866.33|5867.08|5866.58|5865.33|5864.83|1040
1732027290000|2024-11-19 14:41:30|5867.08|5866.58|5868.83|5868.33|5868.83|5868.33|5866.83|5866.33|815
1732027300000|2024-11-19 14:41:40|5868.58|5868.08|5867.83|5867.33|5869.33|5868.83|5867.83|5867.33|822
1732027310000|2024-11-19 14:41:50|5868.08|5867.58|5867.58|5867.08|5868.83|5868.33|5867.58|5867.08|682
1732027320000|2024-11-19 14:42:00|5867.33|5866.83|5867.83|5867.33|5867.83|5867.33|5866.83|5866.33|982
1732027330000|2024-11-19 14:42:10|5867.58|5867.08|5867.58|5867.08|5868.08|5867.58|5866.83|5866.33|702
1732027340000|2024-11-19 14:42:20|5867.33|5866.83|5866.33|5865.83|5867.33|5866.83|5866.08|5865.58|712
1732027350000|2024-11-19 14:42:30|5866.08|5865.58|5865.58|5865.08|5866.33|5865.83|5865.33|5864.83|661
1732027360000|2024-11-19 14:42:40|5865.33|5864.83|5866.33|5865.83|5866.58|5866.08|5864.95|5864.45|866
1732027370000|2024-11-19 14:42:50|5865.83|5865.33|5865.33|5864.83|5865.83|5865.33|5865.33|5864.83|752
1732027380000|2024-11-19 14:43:00|5865.58|5865.08|5866.08|5865.58|5866.83|5866.33|5865.33|5864.83|775
1732027390000|2024-11-19 14:43:10|5866.33|5865.83|5867.33|5866.83|5867.33|5866.83|5866.2|5865.7|558
1732027400000|2024-11-19 14:43:20|5867.58|5867.08|5868.33|5867.83|5868.33|5867.83|5867.08|5866.58|470
1732027410000|2024-11-19 14:43:30|5868.58|5868.08|5870.58|5870.08|5870.83|5870.33|5868.58|5868.08|1165
1732027420000|2024-11-19 14:43:40|5870.33|5869.83|5869.83|5869.33|5870.83|5870.33|5869.83|5869.33|951
1732027430000|2024-11-19 14:43:50|5870.08|5869.58|5867.83|5867.33|5870.33|5869.83|5867.83|5867.33|1078
1732027440000|2024-11-19 14:44:00|5867.58|5867.08|5867.58|5867.08|5867.83|5867.33|5866.83|5866.33|1161
1732027450000|2024-11-19 14:44:10|5867.83|5867.33|5869.58|5869.08|5869.58|5869.08|5867.83|5867.33|759
1732027460000|2024-11-19 14:44:20|5869.83|5869.33|5869.33|5868.83|5869.83|5869.33|5869.33|5868.83|381
1732027470000|2024-11-19 14:44:30|5869.2|5868.7|5869.08|5868.58|5869.58|5869.08|5869.08|5868.58|453
1732027480000|2024-11-19 14:44:40|5869.33|5868.83|5869.83|5869.33|5870.08|5869.58|5869.08|5868.58|690
1732027490000|2024-11-19 14:44:50|5870.08|5869.58|5869.33|5868.83|5870.08|5869.58|5869.08|5868.58|458
1732027500000|2024-11-19 14:45:00|5869.58|5869.08|5867.83|5867.33|5869.58|5869.08|5867.08|5866.58|1403
1732027510000|2024-11-19 14:45:10|5868.08|5867.58|5868.33|5867.83|5868.83|5868.33|5867.7|5867.2|711
1732027520000|2024-11-19 14:45:20|5868.83|5868.33|5869.58|5869.08|5870.08|5869.58|5868.83|5868.33|1107
1732027530000|2024-11-19 14:45:30|5869.33|5868.83|5868.33|5867.83|5869.58|5869.08|5868.33|5867.83|698
1732027540000|2024-11-19 14:45:40|5868.08|5867.58|5868.08|5867.58|5868.95|5868.45|5868.08|5867.58|643
1732027550000|2024-11-19 14:45:50|5868.33|5867.83|5868.83|5868.33|5869.08|5868.58|5867.83|5867.33|859
1732027560000|2024-11-19 14:46:00|5869.08|5868.58|5868.83|5868.33|5869.58|5869.08|5868.58|5868.08|754
1732027570000|2024-11-19 14:46:10|5869.08|5868.58|5869.58|5869.08|5869.83|5869.33|5869.08|5868.58|441
1732027580000|2024-11-19 14:46:20|5870.08|5869.58|5869.33|5868.83|5870.58|5870.08|5869.08|5868.58|558
1732027590000|2024-11-19 14:46:30|5869.45|5868.95|5869.58|5869.08|5869.58|5869.08|5868.7|5868.2|650
1732027600000|2024-11-19 14:46:40|5869.33|5868.83|5868.83|5868.33|5869.33|5868.83|5868.58|5868.08|523
1732027610000|2024-11-19 14:46:50|5868.58|5868.08|5867.83|5867.33|5868.58|5868.08|5867.83|5867.33|677
1732027620000|2024-11-19 14:47:00|5867.58|5867.08|5869.08|5868.58|5869.08|5868.58|5867.58|5867.08|637
1732027630000|2024-11-19 14:47:10|5868.95|5868.45|5868.2|5867.7|5869.33|5868.83|5868.08|5867.58|598
1732027640000|2024-11-19 14:47:20|5868.08|5867.58|5865.2|5864.7|5868.33|5867.83|5864.08|5863.58|2822
1732027650000|2024-11-19 14:47:30|5865.33|5864.83|5863.58|5863.08|5865.33|5864.83|5863.08|5862.58|1322
1732027660000|2024-11-19 14:47:40|5863.33|5862.83|5862.58|5862.08|5863.83|5863.33|5862.58|5862.08|1135
1732027670000|2024-11-19 14:47:50|5862.33|5861.83|5862.58|5862.08|5864.33|5863.83|5861.58|5861.08|1367
1732027680000|2024-11-19 14:48:00|5863.08|5862.58|5862.83|5862.33|5863.58|5863.08|5862.08|5861.58|1239
1732027690000|2024-11-19 14:48:10|5863.08|5862.58|5862.58|5862.08|5863.08|5862.58|5861.08|5860.58|1698
1732027700000|2024-11-19 14:48:20|5862.33|5861.83|5863.08|5862.58|5863.08|5862.58|5861.95|5861.45|575
1732027710000|2024-11-19 14:48:30|5862.83|5862.33|5860.83|5860.33|5863.08|5862.58|5860.83|5860.33|738
1732027720000|2024-11-19 14:48:40|5860.7|5860.2|5861.08|5860.58|5861.58|5861.08|5860.08|5859.58|947
1732027730000|2024-11-19 14:48:50|5861.58|5861.08|5863.33|5862.83|5863.33|5862.83|5861.58|5861.08|646
1732027740000|2024-11-19 14:49:00|5863.58|5863.08|5864.33|5863.83|5865.08|5864.58|5863.58|5863.08|1043
1732027750000|2024-11-19 14:49:10|5864.58|5864.08|5865.83|5865.33|5865.83|5865.33|5864.08|5863.58|806
1732027760000|2024-11-19 14:49:20|5865.58|5865.08|5865.33|5864.83|5865.83|5865.33|5864.83|5864.33|501
1732027770000|2024-11-19 14:49:30|5865.08|5864.58|5863.83|5863.33|5865.08|5864.58|5863.58|5863.08|596
1732027780000|2024-11-19 14:49:40|5863.58|5863.08|5862.08|5861.58|5863.83|5863.33|5861.83|5861.33|948
1732027790000|2024-11-19 14:49:50|5861.83|5861.33|5862.58|5862.08|5863.08|5862.58|5861.83|5861.33|556
1732027800000|2024-11-19 14:50:00|5862.83|5862.33|5860.83|5860.33|5862.83|5862.33|5860.83|5860.33|1078
1732027810000|2024-11-19 14:50:10|5861.08|5860.58|5861.08|5860.58|5861.58|5861.08|5860.83|5860.33|671
1732027820000|2024-11-19 14:50:20|5860.83|5860.33|5859.58|5859.08|5860.83|5860.33|5859.08|5858.58|1776
1732027830000|2024-11-19 14:50:30|5859.83|5859.33|5857.83|5857.33|5859.83|5859.33|5857.58|5857.08|1795
1732027840000|2024-11-19 14:50:40|5857.58|5857.08|5855.33|5854.83|5857.83|5857.33|5855.33|5854.83|1601
1732027850000|2024-11-19 14:50:50|5854.83|5854.33|5855.83|5855.33|5856.33|5855.83|5854.58|5854.08|1651
1732027860000|2024-11-19 14:51:00|5855.58|5855.08|5854.33|5853.83|5855.83|5855.33|5854.08|5853.58|1592
1732027870000|2024-11-19 14:51:10|5854.08|5853.58|5855.08|5854.58|5855.08|5854.58|5852.7|5852.2|1785
1732027880000|2024-11-19 14:51:20|5854.83|5854.33|5856.83|5856.33|5856.83|5856.33|5854.58|5854.08|1174
1732027890000|2024-11-19 14:51:30|5856.58|5856.08|5857.58|5857.08|5857.83|5857.33|5856.58|5856.08|898
1732027900000|2024-11-19 14:51:40|5857.83|5857.33|5859.83|5859.33|5859.83|5859.33|5857.83|5857.33|829
1732027910000|2024-11-19 14:51:50|5860.33|5859.83|5859.58|5859.08|5860.33|5859.83|5858.08|5857.58|1161
1732027920000|2024-11-19 14:52:00|5859.33|5858.83|5860.08|5859.58|5860.08|5859.58|5858.33|5857.83|1364
1732027930000|2024-11-19 14:52:10|5859.83|5859.33|5861.33|5860.83|5862.08|5861.58|5859.58|5859.08|1607
1732027940000|2024-11-19 14:52:20|5861.45|5860.95|5862.08|5861.58|5862.33|5861.83|5861.08|5860.58|1258
1732027950000|2024-11-19 14:52:30|5862.58|5862.08|5863.33|5862.83|5864.58|5864.08|5862.33|5861.83|1212
1732027960000|2024-11-19 14:52:40|5863.58|5863.08|5865.33|5864.83|5865.58|5865.08|5863.33|5862.83|1134
1732027970000|2024-11-19 14:52:50|5865.58|5865.08|5865.08|5864.58|5865.83|5865.33|5864.83|5864.33|896
1732027980000|2024-11-19 14:53:00|5864.58|5864.08|5864.58|5864.08|5865.83|5865.33|5863.83|5863.33|1155
1732027990000|2024-11-19 14:53:10|5864.33|5863.83|5863.58|5863.08|5864.33|5863.83|5863.08|5862.58|607
1732028000000|2024-11-19 14:53:20|5863.33|5862.83|5862.58|5862.08|5863.58|5863.08|5862.33|5861.83|608
1732028010000|2024-11-19 14:53:30|5862.33|5861.83|5862.83|5862.33|5863.33|5862.83|5861.83|5861.33|823
1732028020000|2024-11-19 14:53:40|5862.58|5862.08|5863.08|5862.58|5863.33|5862.83|5862.08|5861.58|602
1732028030000|2024-11-19 14:53:50|5863.33|5862.83|5862.83|5862.33|5863.33|5862.83|5862.33|5861.83|535
1732028040000|2024-11-19 14:54:00|5862.58|5862.08|5861.58|5861.08|5862.83|5862.33|5861.33|5860.83|871
1732028050000|2024-11-19 14:54:10|5861.33|5860.83|5863.33|5862.83|5863.33|5862.83|5861.08|5860.58|792
1732028060000|2024-11-19 14:54:20|5863.58|5863.08|5863.58|5863.08|5863.83|5863.33|5863.08|5862.58|494
1732028070000|2024-11-19 14:54:30|5863.33|5862.83|5862.58|5862.08|5863.33|5862.83|5861.83|5861.33|647
1732028080000|2024-11-19 14:54:40|5862.83|5862.33|5863.58|5863.08|5863.58|5863.08|5862.83|5862.33|473
1732028090000|2024-11-19 14:54:50|5863.33|5862.83|5860.95|5860.45|5863.33|5862.83|5860.83|5860.33|549
1732028100000|2024-11-19 14:55:00|5860.58|5860.08|5861.83|5861.33|5862.08|5861.58|5860.58|5860.08|1006
1732028110000|2024-11-19 14:55:10|5861.58|5861.08|5862.58|5862.08|5862.83|5862.33|5861.33|5860.83|445
1732028120000|2024-11-19 14:55:20|5862.33|5861.83|5862.83|5862.33|5863.58|5863.08|5862.33|5861.83|606
1732028130000|2024-11-19 14:55:30|5863.08|5862.58|5861.83|5861.33|5863.33|5862.83|5861.83|5861.33|623
1732028140000|2024-11-19 14:55:40|5862.08|5861.58|5861.83|5861.33|5862.83|5862.33|5861.08|5860.58|485
1732028150000|2024-11-19 14:55:50|5861.58|5861.08|5861.95|5861.45|5862.08|5861.58|5861.08|5860.58|446
1732028160000|2024-11-19 14:56:00|5861.83|5861.33|5862.83|5862.33|5862.83|5862.33|5861.33|5860.83|579
1732028170000|2024-11-19 14:56:10|5863.08|5862.58|5861.08|5860.58|5863.33|5862.83|5861.08|5860.58|536
1732028180000|2024-11-19 14:56:20|5861.33|5860.83|5863.33|5862.83|5863.33|5862.83|5861.08|5860.58|543
1732028190000|2024-11-19 14:56:30|5863.58|5863.08|5862.08|5861.58|5864.08|5863.58|5862.08|5861.58|578
1732028200000|2024-11-19 14:56:40|5862.33|5861.83|5861.83|5861.33|5862.83|5862.33|5861.83|5861.33|335
1732028210000|2024-11-19 14:56:50|5862.08|5861.58|5861.58|5861.08|5862.33|5861.83|5861.58|5861.08|317
1732028220000|2024-11-19 14:57:00|5861.83|5861.33|5862.08|5861.58|5862.08|5861.58|5861.33|5860.83|606
1732028230000|2024-11-19 14:57:10|5861.83|5861.33|5862.58|5862.08|5862.83|5862.33|5861.83|5861.33|600
1732028240000|2024-11-19 14:57:20|5862.83|5862.33|5863.08|5862.58|5863.33|5862.83|5862.58|5862.08|546
1732028250000|2024-11-19 14:57:30|5863.33|5862.83|5865.83|5865.33|5865.83|5865.33|5863.33|5862.83|583
1732028260000|2024-11-19 14:57:40|5866.08|5865.58|5865.08|5864.58|5866.08|5865.58|5865.08|5864.58|1077
1732028270000|2024-11-19 14:57:50|5865.33|5864.83|5866.08|5865.58|5866.08|5865.58|5865.08|5864.58|531
1732028280000|2024-11-19 14:58:00|5865.83|5865.33|5865.58|5865.08|5866.58|5866.08|5864.83|5864.33|1021
1732028290000|2024-11-19 14:58:10|5865.33|5864.83|5865.33|5864.83|5865.58|5865.08|5864.58|5864.08|432
1732028300000|2024-11-19 14:58:20|5865.58|5865.08|5865.58|5865.08|5866.08|5865.58|5865.33|5864.83|743
1732028310000|2024-11-19 14:58:30|5865.7|5865.2|5865.2|5864.7|5865.83|5865.33|5864.83|5864.33|546
1732028320000|2024-11-19 14:58:40|5865.33|5864.83|5865.33|5864.83|5865.83|5865.33|5865.08|5864.58|464
1732028330000|2024-11-19 14:58:50|5865.45|5864.95|5866.58|5866.08|5867.08|5866.58|5865.33|5864.83|647
1732028340000|2024-11-19 14:59:00|5866.33|5865.83|5866.08|5865.58|5867.08|5866.58|5866.08|5865.58|795
1732028350000|2024-11-19 14:59:10|5866.33|5865.83|5866.08|5865.58|5866.83|5866.33|5865.83|5865.33|388
1732028360000|2024-11-19 14:59:20|5866.33|5865.83|5864.58|5864.08|5866.33|5865.83|5864.33|5863.83|613
1732028370000|2024-11-19 14:59:30|5864.83|5864.33|5864.58|5864.08|5865.08|5864.58|5864.33|5863.83|379
1732028380000|2024-11-19 14:59:40|5864.83|5864.33|5864.33|5863.83|5864.83|5864.33|5864.08|5863.58|448
1732028390000|2024-11-19 14:59:50|5864.08|5863.58|5865.08|5864.58|5865.08|5864.58|5864.08|5863.58|489
1732028400000|2024-11-19 15:00:00|5864.33|5863.83|5862.58|5862.08|5865.33|5864.83|5862.08|5861.58|2204
1732028410000|2024-11-19 15:00:10|5862.33|5861.83|5861.58|5861.08|5863.08|5862.58|5861.58|5861.08|1581
1732028420000|2024-11-19 15:00:20|5861.83|5861.33|5861.83|5861.33|5862.08|5861.58|5861.33|5860.83|885
1732028430000|2024-11-19 15:00:30|5862.08|5861.58|5861.58|5861.08|5862.08|5861.58|5861.33|5860.83|1162
1732028440000|2024-11-19 15:00:40|5861.45|5860.95|5861.83|5861.33|5862.58|5862.08|5861.45|5860.95|437
1732028450000|2024-11-19 15:00:50|5861.58|5861.08|5859.33|5858.83|5861.83|5861.33|5859.33|5858.83|1580
1732028460000|2024-11-19 15:01:00|5859.08|5858.58|5859.58|5859.08|5860.83|5860.33|5859.08|5858.58|1169
1732028470000|2024-11-19 15:01:10|5859.83|5859.33|5862.33|5861.83|5863.08|5862.58|5859.83|5859.33|1658
1732028480000|2024-11-19 15:01:20|5862.08|5861.58|5863.58|5863.08|5864.08|5863.58|5862.08|5861.58|1156
1732028490000|2024-11-19 15:01:30|5863.83|5863.33|5862.83|5862.33|5863.83|5863.33|5862.33|5861.83|867
1732028500000|2024-11-19 15:01:40|5863.08|5862.58|5865.08|5864.58|5865.33|5864.83|5863.08|5862.58|1101
1732028510000|2024-11-19 15:01:50|5865.33|5864.83|5865.58|5865.08|5866.08|5865.58|5864.58|5864.08|591
1732028520000|2024-11-19 15:02:00|5865.83|5865.33|5864.33|5863.83|5866.08|5865.58|5864.08|5863.58|741
1732028530000|2024-11-19 15:02:10|5864.08|5863.58|5863.83|5863.33|5864.58|5864.08|5863.33|5862.83|897
1732028540000|2024-11-19 15:02:20|5863.58|5863.08|5863.08|5862.58|5863.83|5863.33|5863.08|5862.58|628
1732028550000|2024-11-19 15:02:30|5862.58|5862.08|5861.58|5861.08|5862.83|5862.33|5860.83|5860.33|986
1732028560000|2024-11-19 15:02:40|5861.83|5861.33|5860.33|5859.83|5861.83|5861.33|5860.33|5859.83|787
1732028570000|2024-11-19 15:02:50|5860.45|5859.95|5859.83|5859.33|5861.08|5860.58|5859.83|5859.33|568
1732028580000|2024-11-19 15:03:00|5860.08|5859.58|5859.83|5859.33|5861.08|5860.58|5859.83|5859.33|984
1732028590000|2024-11-19 15:03:10|5860.08|5859.58|5860.33|5859.83|5860.83|5860.33|5860.08|5859.58|663
1732028600000|2024-11-19 15:03:20|5860.08|5859.58|5860.08|5859.58|5860.58|5860.08|5859.83|5859.33|508
1732028610000|2024-11-19 15:03:30|5860.33|5859.83|5861.33|5860.83|5861.83|5861.33|5860.33|5859.83|764
1732028620000|2024-11-19 15:03:40|5861.08|5860.58|5862.58|5862.08|5862.83|5862.33|5861.08|5860.58|966
1732028630000|2024-11-19 15:03:50|5862.83|5862.33|5863.83|5863.33|5863.83|5863.33|5862.83|5862.33|524
1732028640000|2024-11-19 15:04:00|5863.58|5863.08|5863.83|5863.33|5864.33|5863.83|5862.83|5862.33|935
1732028650000|2024-11-19 15:04:10|5864.08|5863.58|5864.83|5864.33|5864.83|5864.33|5863.83|5863.33|649
1732028660000|2024-11-19 15:04:20|5864.95|5864.45|5865.83|5865.33|5865.83|5865.33|5864.95|5864.45|657
1732028670000|2024-11-19 15:04:30|5866.08|5865.58|5864.95|5864.45|5866.08|5865.58|5864.83|5864.33|558
1732028680000|2024-11-19 15:04:40|5865.08|5864.58|5863.83|5863.33|5865.33|5864.83|5863.58|5863.08|586
1732028690000|2024-11-19 15:04:50|5863.58|5863.08|5864.08|5863.58|5864.08|5863.58|5863.08|5862.58|810
1732028700000|2024-11-19 15:05:00|5864.2|5863.7|5865.45|5864.95|5866.08|5865.58|5864.2|5863.7|595
1732028710000|2024-11-19 15:05:10|5865.58|5865.08|5867.08|5866.58|5867.33|5866.83|5864.83|5864.33|975
1732028720000|2024-11-19 15:05:20|5867.33|5866.83|5866.58|5866.08|5868.08|5867.58|5866.58|5866.08|867
1732028730000|2024-11-19 15:05:30|5866.33|5865.83|5867.08|5866.58|5867.08|5866.58|5866.08|5865.58|675
1732028740000|2024-11-19 15:05:40|5866.83|5866.33|5866.83|5866.33|5867.83|5867.33|5866.83|5866.33|630
1732028750000|2024-11-19 15:05:50|5866.58|5866.08|5864.58|5864.08|5866.58|5866.08|5864.33|5863.83|834
1732028760000|2024-11-19 15:06:00|5864.83|5864.33|5864.83|5864.33|5865.33|5864.83|5864.58|5864.08|548
1732028770000|2024-11-19 15:06:10|5864.58|5864.08|5863.08|5862.58|5865.58|5865.08|5863.08|5862.58|805
1732028780000|2024-11-19 15:06:20|5863.33|5862.83|5863.33|5862.83|5864.58|5864.08|5863.33|5862.83|571
1732028790000|2024-11-19 15:06:30|5863.58|5863.08|5863.33|5862.83|5864.08|5863.58|5863.33|5862.83|584
1732028800000|2024-11-19 15:06:40|5863.2|5862.7|5865.58|5865.08|5865.58|5865.08|5863.08|5862.58|768
1732028810000|2024-11-19 15:06:50|5865.83|5865.33|5867.58|5867.08|5867.58|5867.08|5865.83|5865.33|736
1732028820000|2024-11-19 15:07:00|5867.83|5867.33|5867.08|5866.58|5867.83|5867.33|5866.83|5866.33|702
1732028830000|2024-11-19 15:07:10|5867.33|5866.83|5867.33|5866.83|5867.58|5867.08|5866.95|5866.45|690
1732028840000|2024-11-19 15:07:20|5867.2|5866.7|5867.83|5867.33|5867.83|5867.33|5867.2|5866.7|500
1732028850000|2024-11-19 15:07:30|5867.58|5867.08|5867.33|5866.83|5867.58|5867.08|5867.08|5866.58|590
1732028860000|2024-11-19 15:07:40|5867.08|5866.58|5868.08|5867.58|5868.33|5867.83|5866.83|5866.33|601
1732028870000|2024-11-19 15:07:50|5866.83|5866.33|5866.83|5866.33|5867.58|5867.08|5866.33|5865.83|693
1732028880000|2024-11-19 15:08:00|5866.58|5866.08|5866.83|5866.33|5866.83|5866.33|5865.45|5864.95|731
1732028890000|2024-11-19 15:08:10|5866.58|5866.08|5865.58|5865.08|5866.58|5866.08|5865.33|5864.83|642
1732028900000|2024-11-19 15:08:20|5865.83|5865.33|5866.08|5865.58|5867.33|5866.83|5865.83|5865.33|643
1732028910000|2024-11-19 15:08:30|5865.83|5865.33|5866.08|5865.58|5866.58|5866.08|5865.83|5865.33|425
1732028920000|2024-11-19 15:08:40|5866.33|5865.83|5866.08|5865.58|5866.83|5866.33|5865.83|5865.33|462
1732028930000|2024-11-19 15:08:50|5866.58|5866.08|5866.58|5866.08|5867.33|5866.83|5866.33|5865.83|462
1732028940000|2024-11-19 15:09:00|5866.83|5866.33|5865.83|5865.33|5867.08|5866.58|5865.58|5865.08|651
1732028950000|2024-11-19 15:09:10|5866.08|5865.58|5866.08|5865.58|5866.33|5865.83|5865.83|5865.33|538
1732028960000|2024-11-19 15:09:20|5866.33|5865.83|5865.83|5865.33|5866.33|5865.83|5865.58|5865.08|371
1732028970000|2024-11-19 15:09:30|5866.08|5865.58|5865.83|5865.33|5866.83|5866.33|5865.58|5865.08|698
1732028980000|2024-11-19 15:09:40|5865.95|5865.45|5866.33|5865.83|5866.33|5865.83|5865.83|5865.33|386
1732028990000|2024-11-19 15:09:50|5866.08|5865.58|5866.83|5866.33|5867.08|5866.58|5866.08|5865.58|328
1732029000000|2024-11-19 15:10:00|5866.58|5866.08|5866.58|5866.08|5866.83|5866.33|5866.33|5865.83|340
1732029010000|2024-11-19 15:10:10|5866.45|5865.95|5867.33|5866.83|5867.83|5867.33|5866.08|5865.58|775
1732029020000|2024-11-19 15:10:20|5867.58|5867.08|5866.83|5866.33|5867.58|5867.08|5866.08|5865.58|519
1732029030000|2024-11-19 15:10:30|5867.08|5866.58|5868.08|5867.58|5868.08|5867.58|5866.83|5866.33|335
1732029040000|2024-11-19 15:10:40|5867.83|5867.33|5867.2|5866.7|5868.33|5867.83|5867.08|5866.58|689
1732029050000|2024-11-19 15:10:50|5866.83|5866.33|5866.08|5865.58|5867.08|5866.58|5865.83|5865.33|698
1732029060000|2024-11-19 15:11:00|5865.83|5865.33|5864.58|5864.08|5866.08|5865.58|5864.58|5864.08|887
1732029070000|2024-11-19 15:11:10|5864.83|5864.33|5866.08|5865.58|5866.33|5865.83|5864.7|5864.2|1088
1732029080000|2024-11-19 15:11:20|5865.83|5865.33|5865.58|5865.08|5866.08|5865.58|5865.08|5864.58|464
1732029090000|2024-11-19 15:11:30|5865.33|5864.83|5867.08|5866.58|5867.08|5866.58|5865.33|5864.83|742
1732029100000|2024-11-19 15:11:40|5867.2|5866.7|5865.58|5865.08|5867.2|5866.7|5865.58|5865.08|446
1732029110000|2024-11-19 15:11:50|5865.33|5864.83|5864.83|5864.33|5865.58|5865.08|5864.58|5864.08|451
1732029120000|2024-11-19 15:12:00|5864.2|5863.7|5864.33|5863.83|5865.08|5864.58|5863.83|5863.33|866
1732029130000|2024-11-19 15:12:10|5864.58|5864.08|5863.33|5862.83|5864.58|5864.08|5863.08|5862.58|634
1732029140000|2024-11-19 15:12:20|5863.83|5863.33|5863.7|5863.2|5864.33|5863.83|5863.45|5862.95|579
1732029150000|2024-11-19 15:12:30|5863.83|5863.33|5865.08|5864.58|5865.08|5864.58|5863.58|5863.08|439
1732029160000|2024-11-19 15:12:40|5865.33|5864.83|5866.83|5866.33|5867.08|5866.58|5865.33|5864.83|670
1732029170000|2024-11-19 15:12:50|5866.58|5866.08|5866.58|5866.08|5866.83|5866.33|5866.33|5865.83|353
1732029180000|2024-11-19 15:13:00|5866.7|5866.2|5867.08|5866.58|5867.08|5866.58|5865.83|5865.33|551
1732029190000|2024-11-19 15:13:10|5867.33|5866.83|5867.08|5866.58|5867.58|5867.08|5866.83|5866.33|447
1732029200000|2024-11-19 15:13:20|5867.33|5866.83|5866.08|5865.58|5867.33|5866.83|5866.08|5865.58|506
1732029210000|2024-11-19 15:13:30|5866.33|5865.83|5865.33|5864.83|5866.58|5866.08|5865.33|5864.83|476
1732029220000|2024-11-19 15:13:40|5865.08|5864.58|5866.58|5866.08|5866.58|5866.08|5865.08|5864.58|284
1732029230000|2024-11-19 15:13:50|5866.45|5865.95|5866.83|5866.33|5867.58|5867.08|5866.33|5865.83|449
1732029240000|2024-11-19 15:14:00|5867.08|5866.58|5868.83|5868.33|5868.83|5868.33|5867.08|5866.58|1141
1732029250000|2024-11-19 15:14:10|5868.58|5868.08|5869.08|5868.58|5870.08|5869.58|5868.58|5868.08|1166
1732029260000|2024-11-19 15:14:20|5869.58|5869.08|5867.83|5867.33|5869.58|5869.08|5867.58|5867.08|737
1732029270000|2024-11-19 15:14:30|5867.58|5867.08|5867.08|5866.58|5867.83|5867.33|5867.08|5866.58|563
1732029280000|2024-11-19 15:14:40|5867.33|5866.83|5867.08|5866.58|5867.33|5866.83|5866.58|5866.08|370
1732029290000|2024-11-19 15:14:50|5866.83|5866.33|5865.58|5865.08|5866.83|5866.33|5865.58|5865.08|331
1732029300000|2024-11-19 15:15:00|5865.83|5865.33|5864.08|5863.58|5865.83|5865.33|5863.58|5863.08|1005
1732029310000|2024-11-19 15:15:10|5863.95|5863.45|5863.33|5862.83|5864.83|5864.33|5863.33|5862.83|805
1732029320000|2024-11-19 15:15:20|5863.08|5862.58|5862.33|5861.83|5863.33|5862.83|5862.08|5861.58|1103
1732029330000|2024-11-19 15:15:30|5862.08|5861.58|5860.58|5860.08|5862.58|5862.08|5860.58|5860.08|1297
1732029340000|2024-11-19 15:15:40|5860.83|5860.33|5860.33|5859.83|5861.33|5860.83|5859.83|5859.33|1176
1732029350000|2024-11-19 15:15:50|5860.08|5859.58|5860.83|5860.33|5861.58|5861.08|5859.83|5859.33|1066
1732029360000|2024-11-19 15:16:00|5860.58|5860.08|5861.33|5860.83|5861.83|5861.33|5860.58|5860.08|1231
1732029370000|2024-11-19 15:16:10|5861.58|5861.08|5862.58|5862.08|5862.83|5862.33|5861.08|5860.58|1108
1732029380000|2024-11-19 15:16:20|5863.08|5862.58|5864.08|5863.58|5864.33|5863.83|5863.08|5862.58|1073
1732029390000|2024-11-19 15:16:30|5863.58|5863.08|5864.58|5864.08|5864.58|5864.08|5863.58|5863.08|634
1732029400000|2024-11-19 15:16:40|5864.83|5864.33|5866.58|5866.08|5866.58|5866.08|5864.83|5864.33|832
1732029410000|2024-11-19 15:16:50|5866.83|5866.33|5865.83|5865.33|5867.33|5866.83|5864.95|5864.45|750
1732029420000|2024-11-19 15:17:00|5865.7|5865.2|5865.08|5864.58|5866.33|5865.83|5864.95|5864.45|486
1732029430000|2024-11-19 15:17:10|5864.58|5864.08|5864.33|5863.83|5865.08|5864.58|5863.83|5863.33|504
1732029440000|2024-11-19 15:17:20|5864.08|5863.58|5863.83|5863.33|5864.58|5864.08|5863.83|5863.33|434
1732029450000|2024-11-19 15:17:30|5864.08|5863.58|5864.08|5863.58|5865.08|5864.58|5864.08|5863.58|421
1732029460000|2024-11-19 15:17:40|5864.33|5863.83|5864.58|5864.08|5864.58|5864.08|5863.58|5863.08|416
1732029470000|2024-11-19 15:17:50|5864.7|5864.2|5864.83|5864.33|5865.08|5864.58|5864.33|5863.83|432
1732029480000|2024-11-19 15:18:00|5864.08|5863.58|5864.08|5863.58|5864.45|5863.95|5863.83|5863.33|391
1732029490000|2024-11-19 15:18:10|5863.83|5863.33|5864.83|5864.33|5865.08|5864.58|5863.83|5863.33|445
1732029500000|2024-11-19 15:18:20|5865.08|5864.58|5865.08|5864.58|5866.33|5865.83|5865.08|5864.58|521
1732029510000|2024-11-19 15:18:30|5864.83|5864.33|5864.83|5864.33|5865.08|5864.58|5864.08|5863.58|485
1732029520000|2024-11-19 15:18:40|5865.08|5864.58|5865.08|5864.58|5865.58|5865.08|5864.83|5864.33|391
1732029530000|2024-11-19 15:18:50|5865.2|5864.7|5866.08|5865.58|5866.33|5865.83|5865.08|5864.58|480
1732029540000|2024-11-19 15:19:00|5865.83|5865.33|5867.58|5867.08|5867.83|5867.33|5865.83|5865.33|912
1732029550000|2024-11-19 15:19:10|5867.33|5866.83|5867.08|5866.58|5867.83|5867.33|5866.83|5866.33|705
1732029560000|2024-11-19 15:19:20|5867.58|5867.08|5868.08|5867.58|5868.08|5867.58|5867.33|5866.83|476
1732029570000|2024-11-19 15:19:30|5868.33|5867.83|5868.33|5867.83|5869.33|5868.83|5868.33|5867.83|597
1732029580000|2024-11-19 15:19:40|5868.2|5867.7|5868.7|5868.2|5869.08|5868.58|5868.08|5867.58|508
1732029590000|2024-11-19 15:19:50|5868.83|5868.33|5867.83|5867.33|5868.83|5868.33|5867.83|5867.33|333
1732029600000|2024-11-19 15:20:00|5867.58|5867.08|5866.83|5866.33|5867.58|5867.08|5866.33|5865.83|576
1732029610000|2024-11-19 15:20:10|5867.08|5866.58|5867.33|5866.83|5867.33|5866.83|5866.83|5866.33|304
1732029620000|2024-11-19 15:20:20|5867.58|5867.08|5866.08|5865.58|5867.58|5867.08|5866.08|5865.58|506
1732029630000|2024-11-19 15:20:30|5866.33|5865.83|5867.08|5866.58|5867.33|5866.83|5866.08|5865.58|387
1732029640000|2024-11-19 15:20:40|5866.95|5866.45|5867.08|5866.58|5867.33|5866.83|5866.83|5866.33|382
1732029650000|2024-11-19 15:20:50|5867.33|5866.83|5867.08|5866.58|5868.58|5868.08|5867.08|5866.58|500
1732029660000|2024-11-19 15:21:00|5866.83|5866.33|5866.83|5866.33|5867.08|5866.58|5866.33|5865.83|456
1732029670000|2024-11-19 15:21:10|5866.58|5866.08|5867.08|5866.58|5867.08|5866.58|5865.58|5865.08|640
1732029680000|2024-11-19 15:21:20|5866.95|5866.45|5867.08|5866.58|5867.33|5866.83|5866.58|5866.08|466
1732029690000|2024-11-19 15:21:30|5866.83|5866.33|5866.33|5865.83|5866.95|5866.45|5866.08|5865.58|279
1732029700000|2024-11-19 15:21:40|5866.58|5866.08|5866.33|5865.83|5867.08|5866.58|5866.08|5865.58|450
1732029710000|2024-11-19 15:21:50|5866.08|5865.58|5864.83|5864.33|5866.08|5865.58|5864.83|5864.33|488
1732029720000|2024-11-19 15:22:00|5864.58|5864.08|5864.08|5863.58|5864.83|5864.33|5863.83|5863.33|841
1732029730000|2024-11-19 15:22:10|5863.83|5863.33|5865.83|5865.33|5865.83|5865.33|5863.83|5863.33|730
1732029740000|2024-11-19 15:22:20|5866.08|5865.58|5867.08|5866.58|5867.08|5866.58|5865.83|5865.33|476
1732029750000|2024-11-19 15:22:30|5866.58|5866.08|5865.58|5865.08|5866.58|5866.08|5865.08|5864.58|493
1732029760000|2024-11-19 15:22:40|5865.83|5865.33|5866.08|5865.58|5866.33|5865.83|5865.58|5865.08|273
1732029770000|2024-11-19 15:22:50|5866.2|5865.7|5864.58|5864.08|5866.2|5865.7|5864.58|5864.08|480
1732029780000|2024-11-19 15:23:00|5864.08|5863.58|5863.58|5863.08|5864.33|5863.83|5863.33|5862.83|775
1732029790000|2024-11-19 15:23:10|5863.7|5863.2|5863.33|5862.83|5864.33|5863.83|5862.83|5862.33|650
1732029800000|2024-11-19 15:23:20|5863.08|5862.58|5864.08|5863.58|5864.33|5863.83|5863.08|5862.58|461
1732029810000|2024-11-19 15:23:30|5863.95|5863.45|5864.33|5863.83|5864.33|5863.83|5863.83|5863.33|287
1732029820000|2024-11-19 15:23:40|5864.58|5864.08|5864.83|5864.33|5865.08|5864.58|5864.2|5863.7|344
1732029830000|2024-11-19 15:23:50|5864.95|5864.45|5865.58|5865.08|5865.58|5865.08|5864.95|5864.45|490
1732029840000|2024-11-19 15:24:00|5865.33|5864.83|5865.33|5864.83|5865.83|5865.33|5864.83|5864.33|637
1732029850000|2024-11-19 15:24:10|5865.08|5864.58|5866.58|5866.08|5866.58|5866.08|5864.83|5864.33|689
1732029860000|2024-11-19 15:24:20|5866.83|5866.33|5867.33|5866.83|5867.33|5866.83|5866.58|5866.08|387
1732029870000|2024-11-19 15:24:30|5867.08|5866.58|5867.33|5866.83|5867.58|5867.08|5867.08|5866.58|273
1732029880000|2024-11-19 15:24:40|5867.45|5866.95|5867.33|5866.83|5867.58|5867.08|5866.83|5866.33|544
1732029890000|2024-11-19 15:24:50|5867.58|5867.08|5869.58|5869.08|5869.58|5869.08|5867.58|5867.08|743
1732029900000|2024-11-19 15:25:00|5869.08|5868.58|5869.83|5869.33|5870.33|5869.83|5868.58|5868.08|1146
1732029910000|2024-11-19 15:25:10|5869.58|5869.08|5869.08|5868.58|5869.58|5869.08|5868.58|5868.08|595
1732029920000|2024-11-19 15:25:20|5868.95|5868.45|5869.33|5868.83|5869.33|5868.83|5868.33|5867.83|530
1732029930000|2024-11-19 15:25:30|5869.08|5868.58|5869.08|5868.58|5869.83|5869.33|5868.58|5868.08|875
1732029940000|2024-11-19 15:25:40|5869.2|5868.7|5869.58|5869.08|5869.58|5869.08|5868.83|5868.33|672
1732029950000|2024-11-19 15:25:50|5869.33|5868.83|5869.58|5869.08|5869.58|5869.08|5868.58|5868.08|564
1732029960000|2024-11-19 15:26:00|5869.33|5868.83|5868.58|5868.08|5869.83|5869.33|5868.58|5868.08|432
1732029970000|2024-11-19 15:26:10|5868.83|5868.33|5868.83|5868.33|5869.33|5868.83|5868.58|5868.08|449
1732029980000|2024-11-19 15:26:20|5868.7|5868.2|5869.08|5868.58|5869.08|5868.58|5868.33|5867.83|499
1732029990000|2024-11-19 15:26:30|5868.83|5868.33|5868.33|5867.83|5868.83|5868.33|5867.33|5866.83|536
1732030000000|2024-11-19 15:26:40|5868.45|5867.95|5868.33|5867.83|5868.58|5868.08|5868.33|5867.83|190
1732030010000|2024-11-19 15:26:50|5868.58|5868.08|5868.83|5868.33|5869.08|5868.58|5868.33|5867.83|391
1732030020000|2024-11-19 15:27:00|5868.95|5868.45|5869.08|5868.58|5869.58|5869.08|5868.58|5868.08|427
1732030030000|2024-11-19 15:27:10|5869.33|5868.83|5869.33|5868.83|5869.58|5869.08|5869.08|5868.58|363
1732030040000|2024-11-19 15:27:20|5869.58|5869.08|5869.83|5869.33|5870.08|5869.58|5869.58|5869.08|312
1732030050000|2024-11-19 15:27:30|5870.08|5869.58|5869.08|5868.58|5870.08|5869.58|5868.58|5868.08|529
1732030060000|2024-11-19 15:27:40|5868.83|5868.33|5869.33|5868.83|5869.33|5868.83|5868.58|5868.08|271
1732030070000|2024-11-19 15:27:50|5869.08|5868.58|5868.58|5868.08|5869.08|5868.58|5868.33|5867.83|308
1732030080000|2024-11-19 15:28:00|5868.33|5867.83|5868.83|5868.33|5869.08|5868.58|5868.08|5867.58|470
1732030090000|2024-11-19 15:28:10|5868.58|5868.08|5868.83|5868.33|5868.95|5868.45|5868.58|5868.08|323
1732030100000|2024-11-19 15:28:20|5868.58|5868.08|5869.33|5868.83|5869.33|5868.83|5868.58|5868.08|313
1732030110000|2024-11-19 15:28:30|5869.58|5869.08|5869.58|5869.08|5869.58|5869.08|5869.08|5868.58|458
1732030120000|2024-11-19 15:28:40|5869.45|5868.95|5869.08|5868.58|5869.58|5869.08|5868.33|5867.83|403
1732030130000|2024-11-19 15:28:50|5869.33|5868.83|5871.58|5871.08|5871.83|5871.33|5869.08|5868.58|1468
1732030140000|2024-11-19 15:29:00|5871.83|5871.33|5873.83|5873.33|5874.58|5874.08|5871.58|5871.08|2833
1732030150000|2024-11-19 15:29:10|5874.08|5873.58|5874.58|5874.08|5874.58|5874.08|5873.33|5872.83|921
1732030160000|2024-11-19 15:29:20|5874.33|5873.83|5875.58|5875.08|5876.08|5875.58|5874.08|5873.58|1430
1732030170000|2024-11-19 15:29:30|5875.83|5875.33|5876.33|5875.83|5876.83|5876.33|5875.58|5875.08|1521
1732030180000|2024-11-19 15:29:40|5876.08|5875.58|5876.33|5875.83|5876.33|5875.83|5875.33|5874.83|879
1732030190000|2024-11-19 15:29:50|5876.08|5875.58|5877.08|5876.58|5877.33|5876.83|5875.58|5875.08|1486
1732030200000|2024-11-19 15:30:00|5876.83|5876.33|5876.58|5876.08|5877.08|5876.58|5875.33|5874.83|2183
1732030210000|2024-11-19 15:30:10|5876.83|5876.33|5878.33|5877.83|5878.83|5878.33|5876.58|5876.08|1931
1732030220000|2024-11-19 15:30:20|5878.08|5877.58|5875.08|5874.58|5878.33|5877.83|5875.08|5874.58|1488
1732030230000|2024-11-19 15:30:30|5875.33|5874.83|5874.83|5874.33|5875.33|5874.83|5873.83|5873.33|1211
1732030240000|2024-11-19 15:30:40|5875.33|5874.83|5874.45|5873.95|5875.33|5874.83|5874.08|5873.58|864
1732030250000|2024-11-19 15:30:50|5874.33|5873.83|5874.08|5873.58|5874.58|5874.08|5873.58|5873.08|753
1732030260000|2024-11-19 15:31:00|5873.83|5873.33|5874.83|5874.33|5875.08|5874.58|5873.83|5873.33|983
1732030270000|2024-11-19 15:31:10|5875.08|5874.58|5875.08|5874.58|5875.33|5874.83|5874.83|5874.33|556
1732030280000|2024-11-19 15:31:20|5874.58|5874.08|5874.58|5874.08|5875.08|5874.58|5874.33|5873.83|939
1732030290000|2024-11-19 15:31:30|5874.83|5874.33|5876.33|5875.83|5876.33|5875.83|5874.58|5874.08|584
1732030300000|2024-11-19 15:31:40|5876.58|5876.08|5877.45|5876.95|5877.58|5877.08|5875.83|5875.33|837
1732030310000|2024-11-19 15:31:50|5877.58|5877.08|5880.33|5879.83|5880.33|5879.83|5877.58|5877.08|1342
1732030320000|2024-11-19 15:32:00|5880.58|5880.08|5879.83|5879.33|5880.58|5880.08|5879.33|5878.83|2047
1732030330000|2024-11-19 15:32:10|5879.58|5879.08|5879.58|5879.08|5880.33|5879.83|5879.2|5878.7|863
1732030340000|2024-11-19 15:32:20|5879.83|5879.33|5879.33|5878.83|5879.83|5879.33|5879.33|5878.83|691
1732030350000|2024-11-19 15:32:30|5879.08|5878.58|5877.83|5877.33|5879.2|5878.7|5877.83|5877.33|929
1732030360000|2024-11-19 15:32:40|5878.08|5877.58|5878.58|5878.08|5879.08|5878.58|5878.08|5877.58|625
1732030370000|2024-11-19 15:32:50|5878.33|5877.83|5878.58|5878.08|5878.83|5878.33|5878.33|5877.83|600
1732030380000|2024-11-19 15:33:00|5878.08|5877.58|5879.33|5878.83|5879.58|5879.08|5878.08|5877.58|993
1732030390000|2024-11-19 15:33:10|5879.58|5879.08|5880.33|5879.83|5880.33|5879.83|5879.08|5878.58|816
1732030400000|2024-11-19 15:33:20|5880.2|5879.7|5882.33|5881.83|5882.58|5882.08|5880.08|5879.58|1558
1732030410000|2024-11-19 15:33:30|5882.58|5882.08|5881.83|5881.33|5882.58|5882.08|5881.58|5881.08|1127
1732030420000|2024-11-19 15:33:40|5882.08|5881.58|5882.33|5881.83|5882.58|5882.08|5882.08|5881.58|492
1732030430000|2024-11-19 15:33:50|5882.58|5882.08|5881.83|5881.33|5882.58|5882.08|5881.58|5881.08|771
1732030440000|2024-11-19 15:34:00|5881.7|5881.2|5881.08|5880.58|5881.7|5881.2|5880.58|5880.08|976
1732030450000|2024-11-19 15:34:10|5881.33|5880.83|5879.83|5879.33|5881.33|5880.83|5879.83|5879.33|819
1732030460000|2024-11-19 15:34:20|5880.08|5879.58|5878.58|5878.08|5880.08|5879.58|5878.08|5877.58|1354
1732030470000|2024-11-19 15:34:30|5878.33|5877.83|5878.7|5878.2|5879.08|5878.58|5878.08|5877.58|783
1732030480000|2024-11-19 15:34:40|5878.83|5878.33|5879.7|5879.2|5880.33|5879.83|5878.58|5878.08|591
1732030490000|2024-11-19 15:34:50|5879.83|5879.33|5881.08|5880.58|5881.33|5880.83|5879.58|5879.08|633
1732030500000|2024-11-19 15:35:00|5880.83|5880.33|5880.58|5880.08|5881.08|5880.58|5880.58|5880.08|574
1732030510000|2024-11-19 15:35:10|5880.83|5880.33|5881.08|5880.58|5881.33|5880.83|5880.58|5880.08|529
1732030520000|2024-11-19 15:35:20|5881.33|5880.83|5881.33|5880.83|5881.7|5881.2|5880.95|5880.45|570
1732030530000|2024-11-19 15:35:30|5881.08|5880.58|5881.33|5880.83|5881.33|5880.83|5880.58|5880.08|410
1732030540000|2024-11-19 15:35:40|5881.08|5880.58|5881.08|5880.58|5881.83|5881.33|5880.83|5880.33|324
1732030550000|2024-11-19 15:35:50|5881.2|5880.7|5881.58|5881.08|5881.58|5881.08|5881.08|5880.58|428
1732030560000|2024-11-19 15:36:00|5881.33|5880.83|5880.58|5880.08|5881.58|5881.08|5880.58|5880.08|1101
1732030570000|2024-11-19 15:36:10|5880.83|5880.33|5881.2|5880.7|5881.33|5880.83|5880.58|5880.08|306
1732030580000|2024-11-19 15:36:20|5881.33|5880.83|5881.33|5880.83|5881.58|5881.08|5881.08|5880.58|435
1732030590000|2024-11-19 15:36:30|5881.58|5881.08|5882.33|5881.83|5882.58|5882.08|5881.08|5880.58|781
1732030600000|2024-11-19 15:36:40|5882.58|5882.08|5883.33|5882.83|5883.58|5883.08|5882.58|5882.08|875
1732030610000|2024-11-19 15:36:50|5883.08|5882.58|5883.83|5883.33|5883.83|5883.33|5882.83|5882.33|697
1732030620000|2024-11-19 15:37:00|5883.58|5883.08|5883.83|5883.33|5883.83|5883.33|5883.08|5882.58|1095
1732030630000|2024-11-19 15:37:10|5883.58|5883.08|5883.83|5883.33|5883.83|5883.33|5883.33|5882.83|447
1732030640000|2024-11-19 15:37:20|5883.58|5883.08|5884.58|5884.08|5884.83|5884.33|5883.33|5882.83|966
1732030650000|2024-11-19 15:37:30|5884.83|5884.33|5884.33|5883.83|5885.33|5884.83|5883.33|5882.83|1707
1732030660000|2024-11-19 15:37:40|5884.08|5883.58|5884.83|5884.33|5884.83|5884.33|5884.08|5883.58|731
1732030670000|2024-11-19 15:37:50|5884.58|5884.08|5886.83|5886.33|5887.08|5886.58|5884.58|5884.08|1287
1732030680000|2024-11-19 15:38:00|5886.58|5886.08|5885.58|5885.08|5886.83|5886.33|5884.58|5884.08|1630
1732030690000|2024-11-19 15:38:10|5885.83|5885.33|5886.08|5885.58|5886.08|5885.58|5885.33|5884.83|994
1732030700000|2024-11-19 15:38:20|5886.33|5885.83|5887.83|5887.33|5888.2|5887.7|5886.33|5885.83|1594
1732030710000|2024-11-19 15:38:30|5887.58|5887.08|5888.08|5887.58|5888.08|5887.58|5887.58|5887.08|862
1732030720000|2024-11-19 15:38:40|5887.83|5887.33|5885.33|5884.83|5887.83|5887.33|5885.33|5884.83|1170
1732030730000|2024-11-19 15:38:50|5885.58|5885.08|5885.58|5885.08|5886.08|5885.58|5885.08|5884.58|701
1732030740000|2024-11-19 15:39:00|5885.33|5884.83|5886.08|5885.58|5886.58|5886.08|5884.83|5884.33|1651
1732030750000|2024-11-19 15:39:10|5885.83|5885.33|5886.33|5885.83|5886.58|5886.08|5885.58|5885.08|853
1732030760000|2024-11-19 15:39:20|5886.08|5885.58|5885.45|5884.95|5886.08|5885.58|5885.45|5884.95|498
1732030770000|2024-11-19 15:39:30|5885.58|5885.08|5885.95|5885.45|5886.33|5885.83|5885.33|5884.83|520
1732030780000|2024-11-19 15:39:40|5886.08|5885.58|5886.33|5885.83|5886.33|5885.83|5885.83|5885.33|192
1732030790000|2024-11-19 15:39:50|5886.08|5885.58|5885.58|5885.08|5886.08|5885.58|5885.33|5884.83|546
1732030800000|2024-11-19 15:40:00|5885.33|5884.83|5885.83|5885.33|5885.83|5885.33|5885.33|5884.83|558
1732030810000|2024-11-19 15:40:10|5885.7|5885.2|5884.58|5884.08|5885.83|5885.33|5884.58|5884.08|520
1732030820000|2024-11-19 15:40:20|5884.7|5884.2|5885.95|5885.45|5885.95|5885.45|5884.58|5884.08|724
1732030830000|2024-11-19 15:40:30|5886.08|5885.58|5885.33|5884.83|5886.08|5885.58|5884.83|5884.33|752
1732030840000|2024-11-19 15:40:40|5885.08|5884.58|5882.2|5881.7|5885.33|5884.83|5882.2|5881.7|1476
1732030850000|2024-11-19 15:40:50|5882.33|5881.83|5883.08|5882.58|5883.08|5882.58|5881.83|5881.33|1344
1732030860000|2024-11-19 15:41:00|5882.83|5882.33|5884.08|5883.58|5884.08|5883.58|5882.33|5881.83|1154
1732030870000|2024-11-19 15:41:10|5883.83|5883.33|5883.33|5882.83|5884.08|5883.58|5883.33|5882.83|540
1732030880000|2024-11-19 15:41:20|5883.58|5883.08|5882.58|5882.08|5883.83|5883.33|5882.58|5882.08|517
1732030890000|2024-11-19 15:41:30|5882.33|5881.83|5882.83|5882.33|5883.08|5882.58|5882.33|5881.83|789
1732030900000|2024-11-19 15:41:40|5882.58|5882.08|5883.83|5883.33|5883.83|5883.33|5882.58|5882.08|552
1732030910000|2024-11-19 15:41:50|5884.08|5883.58|5884.58|5884.08|5884.83|5884.33|5884.08|5883.58|569
1732030920000|2024-11-19 15:42:00|5884.33|5883.83|5884.08|5883.58|5884.58|5884.08|5884.08|5883.58|389
1732030930000|2024-11-19 15:42:10|5884.2|5883.7|5884.33|5883.83|5884.83|5884.33|5884.08|5883.58|373
1732030940000|2024-11-19 15:42:20|5884.08|5883.58|5884.58|5884.08|5884.58|5884.08|5883.58|5883.08|435
1732030950000|2024-11-19 15:42:30|5884.7|5884.2|5884.08|5883.58|5885.08|5884.58|5883.83|5883.33|446
1732030960000|2024-11-19 15:42:40|5883.95|5883.45|5884.83|5884.33|5884.83|5884.33|5883.7|5883.2|537
1732030970000|2024-11-19 15:42:50|5885.08|5884.58|5886.08|5885.58|5886.08|5885.58|5884.83|5884.33|410
1732030980000|2024-11-19 15:43:00|5886.33|5885.83|5886.2|5885.7|5886.58|5886.08|5885.83|5885.33|681
1732030990000|2024-11-19 15:43:10|5886.33|5885.83|5887.08|5886.58|5887.33|5886.83|5886.08|5885.58|778
1732031000000|2024-11-19 15:43:20|5887.33|5886.83|5887.58|5887.08|5887.58|5887.08|5887.08|5886.58|541
1732031010000|2024-11-19 15:43:30|5887.33|5886.83|5887.83|5887.33|5888.58|5888.08|5887.33|5886.83|1513
1732031020000|2024-11-19 15:43:40|5887.58|5887.08|5888.58|5888.08|5888.83|5888.33|5887.58|5887.08|707
1732031030000|2024-11-19 15:43:50|5888.83|5888.33|5888.83|5888.33|5888.83|5888.33|5888.58|5888.08|517
1732031040000|2024-11-19 15:44:00|5888.7|5888.2|5887.83|5887.33|5888.83|5888.33|5887.33|5886.83|1143
1732031050000|2024-11-19 15:44:10|5887.95|5887.45|5886.83|5886.33|5887.95|5887.45|5886.7|5886.2|570
1732031060000|2024-11-19 15:44:20|5886.58|5886.08|5886.58|5886.08|5886.83|5886.33|5886.33|5885.83|510
1732031070000|2024-11-19 15:44:30|5886.7|5886.2|5887.83|5887.33|5887.83|5887.33|5886.58|5886.08|400
1732031080000|2024-11-19 15:44:40|5887.95|5887.45|5888.08|5887.58|5888.33|5887.83|5887.83|5887.33|440
1732031090000|2024-11-19 15:44:50|5888.33|5887.83|5888.08|5887.58|5888.58|5888.08|5887.83|5887.33|400
1732031100000|2024-11-19 15:45:00|5887.58|5887.08|5887.08|5886.58|5888.08|5887.58|5887.08|5886.58|687
1732031110000|2024-11-19 15:45:10|5887.33|5886.83|5887.58|5887.08|5887.7|5887.2|5886.58|5886.08|421
1732031120000|2024-11-19 15:45:20|5887.7|5887.2|5887.83|5887.33|5887.95|5887.45|5887.58|5887.08|280
1732031130000|2024-11-19 15:45:30|5887.58|5887.08|5888.08|5887.58|5888.33|5887.83|5887.58|5887.08|247
1732031140000|2024-11-19 15:45:40|5887.83|5887.33|5887.83|5887.33|5888.33|5887.83|5887.83|5887.33|425
1732031150000|2024-11-19 15:45:50|5888.08|5887.58|5888.33|5887.83|5888.33|5887.83|5888.08|5887.58|284
1732031160000|2024-11-19 15:46:00|5888.58|5888.08|5888.83|5888.33|5888.83|5888.33|5888.08|5887.58|482
1732031170000|2024-11-19 15:46:10|5888.58|5888.08|5887.83|5887.33|5888.83|5888.33|5887.83|5887.33|817
1732031180000|2024-11-19 15:46:20|5888.08|5887.58|5888.08|5887.58|5888.33|5887.83|5887.83|5887.33|353
1732031190000|2024-11-19 15:46:30|5887.95|5887.45|5887.83|5887.33|5888.08|5887.58|5887.7|5887.2|303
1732031200000|2024-11-19 15:46:40|5887.58|5887.08|5886.33|5885.83|5887.58|5887.08|5886.33|5885.83|700
1732031210000|2024-11-19 15:46:50|5886.2|5885.7|5886.33|5885.83|5886.58|5886.08|5886.08|5885.58|508
1732031220000|2024-11-19 15:47:00|5886.08|5885.58|5886.58|5886.08|5886.83|5886.33|5885.83|5885.33|640
1732031230000|2024-11-19 15:47:10|5886.83|5886.33|5886.58|5886.08|5886.83|5886.33|5886.33|5885.83|604
1732031240000|2024-11-19 15:47:20|5886.7|5886.2|5887.08|5886.58|5887.08|5886.58|5886.08|5885.58|455
1732031250000|2024-11-19 15:47:30|5887.33|5886.83|5887.08|5886.58|5887.33|5886.83|5886.58|5886.08|706
1732031260000|2024-11-19 15:47:40|5887.33|5886.83|5887.83|5887.33|5887.83|5887.33|5886.83|5886.33|453
1732031270000|2024-11-19 15:47:50|5887.58|5887.08|5887.33|5886.83|5887.58|5887.08|5887.2|5886.7|327
1732031280000|2024-11-19 15:48:00|5887.2|5886.7|5887.33|5886.83|5887.33|5886.83|5886.83|5886.33|466
1732031290000|2024-11-19 15:48:10|5887.08|5886.58|5886.83|5886.33|5887.33|5886.83|5886.58|5886.08|402
1732031300000|2024-11-19 15:48:20|5887.33|5886.83|5886.7|5886.2|5887.33|5886.83|5886.58|5886.08|455
1732031310000|2024-11-19 15:48:30|5886.58|5886.08|5887.58|5887.08|5887.58|5887.08|5886.08|5885.58|907
1732031320000|2024-11-19 15:48:40|5887.83|5887.33|5888.08|5887.58|5888.33|5887.83|5887.83|5887.33|531
1732031330000|2024-11-19 15:48:50|5888.33|5887.83|5888.33|5887.83|5888.33|5887.83|5887.83|5887.33|476
1732031340000|2024-11-19 15:49:00|5888.08|5887.58|5888.83|5888.33|5888.83|5888.33|5888.08|5887.58|934
1732031350000|2024-11-19 15:49:10|5889.95|5889.45|5888.58|5888.08|5890.33|5889.83|5888.58|5888.08|2555
1732031360000|2024-11-19 15:49:20|5888.83|5888.33|5889.83|5889.33|5889.83|5889.33|5888.83|5888.33|524
1732031370000|2024-11-19 15:49:30|5890.08|5889.58|5890.58|5890.08|5891.33|5890.83|5890.08|5889.58|1504
1732031380000|2024-11-19 15:49:40|5890.83|5890.33|5890.83|5890.33|5891.08|5890.58|5890.58|5890.08|406
1732031390000|2024-11-19 15:49:50|5891.08|5890.58|5890.83|5890.33|5891.08|5890.58|5890.58|5890.08|455
1732031400000|2024-11-19 15:50:00|5891.33|5890.83|5890.83|5890.33|5891.33|5890.83|5890.83|5890.33|701
1732031410000|2024-11-19 15:50:10|5890.58|5890.08|5890.33|5889.83|5890.83|5890.33|5890.08|5889.58|413
1732031420000|2024-11-19 15:50:20|5890.08|5889.58|5889.83|5889.33|5890.33|5889.83|5889.58|5889.08|434
1732031430000|2024-11-19 15:50:30|5889.7|5889.2|5888.83|5888.33|5889.7|5889.2|5888.58|5888.08|848
1732031440000|2024-11-19 15:50:40|5888.58|5888.08|5888.58|5888.08|5888.83|5888.33|5888.08|5887.58|536
1732031450000|2024-11-19 15:50:50|5888.45|5887.95|5887.83|5887.33|5888.45|5887.95|5887.83|5887.33|818
1732031460000|2024-11-19 15:51:00|5888.08|5887.58|5889.08|5888.58|5889.08|5888.58|5887.58|5887.08|1035
1732031470000|2024-11-19 15:51:10|5889.33|5888.83|5889.33|5888.83|5889.58|5889.08|5888.83|5888.33|450
1732031480000|2024-11-19 15:51:20|5889.08|5888.58|5889.08|5888.58|5889.33|5888.83|5888.08|5887.58|520
1732031490000|2024-11-19 15:51:30|5889.33|5888.83|5889.83|5889.33|5890.08|5889.58|5889.2|5888.7|395
1732031500000|2024-11-19 15:51:40|5890.08|5889.58|5890.33|5889.83|5890.33|5889.83|5889.83|5889.33|346
1732031510000|2024-11-19 15:51:50|5890.2|5889.7|5891.08|5890.58|5891.33|5890.83|5890.08|5889.58|622
1732031520000|2024-11-19 15:52:00|5891.33|5890.83|5891.83|5891.33|5891.83|5891.33|5891.08|5890.58|801
1732031530000|2024-11-19 15:52:10|5891.58|5891.08|5892.33|5891.83|5892.58|5892.08|5891.58|5891.08|746
1732031540000|2024-11-19 15:52:20|5892.08|5891.58|5892.33|5891.83|5892.33|5891.83|5892.08|5891.58|707
1732031550000|2024-11-19 15:52:30|5892.58|5892.08|5892.33|5891.83|5892.58|5892.08|5892.08|5891.58|435
1732031560000|2024-11-19 15:52:40|5892.2|5891.7|5892.2|5891.7|5892.33|5891.83|5891.83|5891.33|420
1732031570000|2024-11-19 15:52:50|5892.08|5891.58|5892.33|5891.83|5892.58|5892.08|5892.08|5891.58|459
1732031580000|2024-11-19 15:53:00|5892.58|5892.08|5893.08|5892.58|5893.33|5892.83|5892.33|5891.83|743
1732031590000|2024-11-19 15:53:10|5893.33|5892.83|5893.33|5892.83|5893.58|5893.08|5892.58|5892.08|592
1732031600000|2024-11-19 15:53:20|5893.08|5892.58|5892.33|5891.83|5893.08|5892.58|5892.33|5891.83|509
1732031610000|2024-11-19 15:53:30|5892.58|5892.08|5892.08|5891.58|5892.58|5892.08|5892.08|5891.58|500
1732031620000|2024-11-19 15:53:40|5892.2|5891.7|5890.08|5889.58|5892.33|5891.83|5890.08|5889.58|1145
1732031630000|2024-11-19 15:53:50|5889.83|5889.33|5890.33|5889.83|5890.7|5890.2|5889.83|5889.33|514
1732031640000|2024-11-19 15:54:00|5889.83|5889.33|5889.58|5889.08|5889.83|5889.33|5888.83|5888.33|744
1732031650000|2024-11-19 15:54:10|5889.83|5889.33|5890.58|5890.08|5891.08|5890.58|5889.58|5889.08|438
1732031660000|2024-11-19 15:54:20|5890.33|5889.83|5890.33|5889.83|5890.58|5890.08|5890.08|5889.58|266
1732031670000|2024-11-19 15:54:30|5890.08|5889.58|5889.95|5889.45|5890.08|5889.58|5889.58|5889.08|424
1732031680000|2024-11-19 15:54:40|5890.08|5889.58|5890.08|5889.58|5890.58|5890.08|5890.08|5889.58|357
1732031690000|2024-11-19 15:54:50|5889.95|5889.45|5888.58|5888.08|5890.08|5889.58|5888.58|5888.08|652
1732031700000|2024-11-19 15:55:00|5888.33|5887.83|5889.08|5888.58|5889.33|5888.83|5888.33|5887.83|703
1732031710000|2024-11-19 15:55:10|5889.58|5889.08|5888.83|5888.33|5889.58|5889.08|5888.33|5887.83|517
1732031720000|2024-11-19 15:55:20|5889.08|5888.58|5889.33|5888.83|5889.58|5889.08|5888.83|5888.33|552
1732031730000|2024-11-19 15:55:30|5889.08|5888.58|5889.08|5888.58|5889.58|5889.08|5888.83|5888.33|571
1732031740000|2024-11-19 15:55:40|5889.2|5888.7|5889.83|5889.33|5889.83|5889.33|5888.83|5888.33|383
1732031750000|2024-11-19 15:55:50|5889.58|5889.08|5889.95|5889.45|5890.33|5889.83|5889.58|5889.08|399
1732031760000|2024-11-19 15:56:00|5889.83|5889.33|5890.33|5889.83|5890.33|5889.83|5889.58|5889.08|1143
1732031770000|2024-11-19 15:56:10|5890.08|5889.58|5888.58|5888.08|5890.08|5889.58|5888.58|5888.08|431
1732031780000|2024-11-19 15:56:20|5888.83|5888.33|5887.33|5886.83|5888.83|5888.33|5887.08|5886.58|918
1732031790000|2024-11-19 15:56:30|5887.58|5887.08|5888.08|5887.58|5888.33|5887.83|5887.58|5887.08|917
1732031800000|2024-11-19 15:56:40|5888.33|5887.83|5889.2|5888.7|5889.33|5888.83|5888.33|5887.83|383
1732031810000|2024-11-19 15:56:50|5889.33|5888.83|5889.58|5889.08|5889.58|5889.08|5889.33|5888.83|354
1732031820000|2024-11-19 15:57:00|5889.83|5889.33|5890.08|5889.58|5890.33|5889.83|5889.33|5888.83|616
1732031830000|2024-11-19 15:57:10|5890.33|5889.83|5890.33|5889.83|5890.83|5890.33|5890.33|5889.83|276
1732031840000|2024-11-19 15:57:20|5890.58|5890.08|5889.33|5888.83|5890.58|5890.08|5889.33|5888.83|335
1732031850000|2024-11-19 15:57:30|5889.58|5889.08|5890.83|5890.33|5890.83|5890.33|5889.45|5888.95|279
1732031860000|2024-11-19 15:57:40|5891.08|5890.58|5890.58|5890.08|5891.08|5890.58|5890.58|5890.08|321
1732031870000|2024-11-19 15:57:50|5890.83|5890.33|5890.7|5890.2|5890.83|5890.33|5890.33|5889.83|354
1732031880000|2024-11-19 15:58:00|5890.83|5890.33|5891.08|5890.58|5891.33|5890.83|5890.58|5890.08|605
1732031890000|2024-11-19 15:58:10|5890.83|5890.33|5891.58|5891.08|5891.58|5891.08|5890.83|5890.33|249
1732031900000|2024-11-19 15:58:20|5891.83|5891.33|5891.83|5891.33|5892.08|5891.58|5891.58|5891.08|485
1732031910000|2024-11-19 15:58:30|5891.58|5891.08|5891.33|5890.83|5891.58|5891.08|5891.33|5890.83|271
1732031920000|2024-11-19 15:58:40|5891.58|5891.08|5890.33|5889.83|5891.58|5891.08|5890.33|5889.83|347
1732031930000|2024-11-19 15:58:50|5890.58|5890.08|5890.33|5889.83|5890.58|5890.08|5890.2|5889.7|364
1732031940000|2024-11-19 15:59:00|5890.08|5889.58|5889.83|5889.33|5890.58|5890.08|5889.83|5889.33|656
1732031950000|2024-11-19 15:59:10|5890.08|5889.58|5891.58|5891.08|5891.58|5891.08|5890.08|5889.58|463
1732031960000|2024-11-19 15:59:20|5891.45|5890.95|5891.33|5890.83|5891.58|5891.08|5891.33|5890.83|397
1732031970000|2024-11-19 15:59:30|5891.08|5890.58|5890.33|5889.83|5891.08|5890.58|5890.33|5889.83|310
1732031980000|2024-11-19 15:59:40|5890.58|5890.08|5889.95|5889.45|5890.58|5890.08|5889.83|5889.33|352
1732031990000|2024-11-19 15:59:50|5890.08|5889.58|5889.83|5889.33|5890.33|5889.83|5889.83|5889.33|244
1732032000000|2024-11-19 16:00:00|5890.08|5889.58|5889.83|5889.33|5890.45|5889.95|5889.33|5888.83|765
1732032010000|2024-11-19 16:00:10|5889.58|5889.08|5889.83|5889.33|5890.33|5889.83|5889.08|5888.58|517
1732032020000|2024-11-19 16:00:20|5890.08|5889.58|5890.58|5890.08|5890.83|5890.33|5889.58|5889.08|697
1732032030000|2024-11-19 16:00:30|5890.83|5890.33|5889.7|5889.2|5891.08|5890.58|5889.58|5889.08|635
1732032040000|2024-11-19 16:00:40|5889.58|5889.08|5889.83|5889.33|5890.08|5889.58|5889.58|5889.08|317
1732032050000|2024-11-19 16:00:50|5889.58|5889.08|5890.08|5889.58|5890.08|5889.58|5889.33|5888.83|403
1732032060000|2024-11-19 16:01:00|5890.33|5889.83|5891.08|5890.58|5891.08|5890.58|5889.83|5889.33|421
1732032070000|2024-11-19 16:01:10|5891.33|5890.83|5891.83|5891.33|5891.83|5891.33|5891.08|5890.58|409
1732032080000|2024-11-19 16:01:20|5891.58|5891.08|5891.08|5890.58|5891.58|5891.08|5890.33|5889.83|383
1732032090000|2024-11-19 16:01:30|5890.83|5890.33|5891.08|5890.58|5891.08|5890.58|5890.58|5890.08|288
1732032100000|2024-11-19 16:01:40|5890.83|5890.33|5890.83|5890.33|5890.83|5890.33|5890.2|5889.7|321
1732032110000|2024-11-19 16:01:50|5890.95|5890.45|5891.08|5890.58|5891.08|5890.58|5890.58|5890.08|261
1732032120000|2024-11-19 16:02:00|5890.83|5890.33|5890.58|5890.08|5890.83|5890.33|5889.58|5889.08|578
1732032130000|2024-11-19 16:02:10|5890.7|5890.2|5890.33|5889.83|5890.7|5890.2|5890.33|5889.83|333
1732032140000|2024-11-19 16:02:20|5890.58|5890.08|5890.83|5890.33|5891.08|5890.58|5890.33|5889.83|261
1732032150000|2024-11-19 16:02:30|5890.58|5890.08|5889.83|5889.33|5890.7|5890.2|5889.83|5889.33|366
1732032160000|2024-11-19 16:02:40|5889.7|5889.2|5889.33|5888.83|5889.83|5889.33|5889.33|5888.83|506
1732032170000|2024-11-19 16:02:50|5889.08|5888.58|5889.58|5889.08|5889.83|5889.33|5889.08|5888.58|559
1732032180000|2024-11-19 16:03:00|5889.83|5889.33|5890.33|5889.83|5890.83|5890.33|5889.83|5889.33|449
1732032190000|2024-11-19 16:03:10|5890.58|5890.08|5890.58|5890.08|5890.58|5890.08|5890.08|5889.58|302
1732032200000|2024-11-19 16:03:20|5890.33|5889.83|5890.33|5889.83|5890.83|5890.33|5890.2|5889.7|338
1732032210000|2024-11-19 16:03:30|5890.58|5890.08|5890.58|5890.08|5890.83|5890.33|5890.33|5889.83|281
1732032220000|2024-11-19 16:03:40|5890.7|5890.2|5891.08|5890.58|5891.33|5890.83|5890.7|5890.2|216
1732032230000|2024-11-19 16:03:50|5891.33|5890.83|5891.08|5890.58|5891.33|5890.83|5890.83|5890.33|231
1732032240000|2024-11-19 16:04:00|5891.33|5890.83|5892.33|5891.83|5892.33|5891.83|5891.08|5890.58|862
1732032250000|2024-11-19 16:04:10|5892.45|5891.95|5892.33|5891.83|5892.83|5892.33|5892.33|5891.83|649
1732032260000|2024-11-19 16:04:20|5892.2|5891.7|5891.83|5891.33|5892.33|5891.83|5891.58|5891.08|301
1732032270000|2024-11-19 16:04:30|5891.58|5891.08|5891.83|5891.33|5891.83|5891.33|5891.58|5891.08|154
1732032280000|2024-11-19 16:04:40|5891.58|5891.08|5891.83|5891.33|5891.83|5891.33|5891.58|5891.08|261
1732032290000|2024-11-19 16:04:50|5891.58|5891.08|5891.83|5891.33|5891.83|5891.33|5891.08|5890.58|311
1732032300000|2024-11-19 16:05:00|5891.58|5891.08|5892.33|5891.83|5892.33|5891.83|5891.58|5891.08|616
1732032310000|2024-11-19 16:05:10|5892.58|5892.08|5893.7|5893.2|5893.83|5893.33|5892.58|5892.08|1042
1732032320000|2024-11-19 16:05:20|5893.83|5893.33|5893.83|5893.33|5894.33|5893.83|5893.58|5893.08|925
1732032330000|2024-11-19 16:05:30|5894.08|5893.58|5893.08|5892.58|5894.08|5893.58|5893.08|5892.58|794
1732032340000|2024-11-19 16:05:40|5893.2|5892.7|5892.08|5891.58|5893.33|5892.83|5891.58|5891.08|527
1732032350000|2024-11-19 16:05:50|5892.33|5891.83|5892.83|5892.33|5893.08|5892.58|5892.33|5891.83|341
1732032360000|2024-11-19 16:06:00|5892.7|5892.2|5891.83|5891.33|5892.83|5892.33|5891.83|5891.33|503
1732032370000|2024-11-19 16:06:10|5892.08|5891.58|5891.58|5891.08|5892.08|5891.58|5890.83|5890.33|643
1732032380000|2024-11-19 16:06:20|5891.33|5890.83|5890.83|5890.33|5891.83|5891.33|5890.83|5890.33|374
1732032390000|2024-11-19 16:06:30|5891.08|5890.58|5890.83|5890.33|5891.33|5890.83|5890.58|5890.08|631
1732032400000|2024-11-19 16:06:40|5891.08|5890.58|5891.08|5890.58|5891.58|5891.08|5891.08|5890.58|338
1732032410000|2024-11-19 16:06:50|5891.33|5890.83|5891.83|5891.33|5891.83|5891.33|5891.08|5890.58|511
1732032420000|2024-11-19 16:07:00|5892.08|5891.58|5892.58|5892.08|5892.95|5892.45|5892.08|5891.58|420
1732032430000|2024-11-19 16:07:10|5892.83|5892.33|5893.08|5892.58|5893.33|5892.83|5892.58|5892.08|322
1732032440000|2024-11-19 16:07:20|5893.2|5892.7|5893.58|5893.08|5893.58|5893.08|5893.08|5892.58|264
1732032450000|2024-11-19 16:07:30|5893.33|5892.83|5893.83|5893.33|5893.83|5893.33|5893.33|5892.83|318
1732032460000|2024-11-19 16:07:40|5894.08|5893.58|5893.83|5893.33|5894.33|5893.83|5893.83|5893.33|354
1732032470000|2024-11-19 16:07:50|5894.08|5893.58|5894.08|5893.58|5894.33|5893.83|5893.95|5893.45|279
1732032480000|2024-11-19 16:08:00|5893.95|5893.45|5893.33|5892.83|5893.95|5893.45|5893.08|5892.58|451
1732032490000|2024-11-19 16:08:10|5893.08|5892.58|5892.83|5892.33|5893.08|5892.58|5892.58|5892.08|267
1732032500000|2024-11-19 16:08:20|5892.58|5892.08|5892.58|5892.08|5893.08|5892.58|5892.33|5891.83|332
1732032510000|2024-11-19 16:08:30|5892.83|5892.33|5892.58|5892.08|5892.83|5892.33|5892.33|5891.83|231
1732032520000|2024-11-19 16:08:40|5892.33|5891.83|5892.58|5892.08|5892.58|5892.08|5892.33|5891.83|276
1732032530000|2024-11-19 16:08:50|5892.33|5891.83|5892.2|5891.7|5892.58|5892.08|5892.08|5891.58|219
1732032540000|2024-11-19 16:09:00|5892.08|5891.58|5892.83|5892.33|5892.83|5892.33|5891.83|5891.33|435
1732032550000|2024-11-19 16:09:10|5892.58|5892.08|5892.58|5892.08|5892.83|5892.33|5892.58|5892.08|242
1732032560000|2024-11-19 16:09:20|5892.45|5891.95|5892.33|5891.83|5892.83|5892.33|5892.33|5891.83|222
1732032570000|2024-11-19 16:09:30|5892.58|5892.08|5892.58|5892.08|5892.83|5892.33|5892.33|5891.83|183
1732032580000|2024-11-19 16:09:40|5892.45|5891.95|5892.08|5891.58|5892.58|5892.08|5891.83|5891.33|180
1732032590000|2024-11-19 16:09:50|5892.33|5891.83|5892.33|5891.83|5892.83|5892.33|5892.08|5891.58|225
1732032600000|2024-11-19 16:10:00|5892.58|5892.08|5892.83|5892.33|5893.08|5892.58|5892.58|5892.08|281
1732032610000|2024-11-19 16:10:10|5893.08|5892.58|5893.08|5892.58|5893.33|5892.83|5892.83|5892.33|280
1732032620000|2024-11-19 16:10:20|5893.33|5892.83|5893.58|5893.08|5893.58|5893.08|5893.08|5892.58|252
1732032630000|2024-11-19 16:10:30|5893.83|5893.33|5894.33|5893.83|5894.58|5894.08|5893.83|5893.33|468
1732032640000|2024-11-19 16:10:40|5894.08|5893.58|5894.08|5893.58|5894.08|5893.58|5893.83|5893.33|278
1732032650000|2024-11-19 16:10:50|5893.83|5893.33|5894.33|5893.83|5894.33|5893.83|5893.83|5893.33|179
1732032660000|2024-11-19 16:11:00|5894.08|5893.58|5893.7|5893.2|5894.33|5893.83|5893.7|5893.2|364
1732032670000|2024-11-19 16:11:10|5893.83|5893.33|5893.33|5892.83|5893.83|5893.33|5892.83|5892.33|374
1732032680000|2024-11-19 16:11:20|5893.08|5892.58|5893.08|5892.58|5893.45|5892.95|5893.08|5892.58|149
1732032690000|2024-11-19 16:11:30|5892.83|5892.33|5893.33|5892.83|5893.33|5892.83|5892.83|5892.33|226
1732032700000|2024-11-19 16:11:40|5893.58|5893.08|5893.33|5892.83|5893.58|5893.08|5893.33|5892.83|123
1732032710000|2024-11-19 16:11:50|5893.45|5892.95|5894.33|5893.83|5894.33|5893.83|5893.33|5892.83|236
1732032720000|2024-11-19 16:12:00|5894.08|5893.58|5894.08|5893.58|5894.33|5893.83|5893.83|5893.33|145
1732032730000|2024-11-19 16:12:10|5894.2|5893.7|5894.08|5893.58|5894.33|5893.83|5893.95|5893.45|207
1732032740000|2024-11-19 16:12:20|5893.83|5893.33|5894.08|5893.58|5894.08|5893.58|5893.33|5892.83|339
1732032750000|2024-11-19 16:12:30|5894.33|5893.83|5894.08|5893.58|5894.33|5893.83|5893.83|5893.33|200
1732032760000|2024-11-19 16:12:40|5893.83|5893.33|5893.58|5893.08|5894.08|5893.58|5893.58|5893.08|232
1732032770000|2024-11-19 16:12:50|5893.83|5893.33|5893.83|5893.33|5893.83|5893.33|5893.58|5893.08|132
1732032780000|2024-11-19 16:13:00|5893.7|5893.2|5894.58|5894.08|5894.58|5894.08|5893.33|5892.83|302
1732032790000|2024-11-19 16:13:10|5894.45|5893.95|5894.83|5894.33|5895.33|5894.83|5894.45|5893.95|464
1732032800000|2024-11-19 16:13:20|5895.08|5894.58|5894.83|5894.33|5895.58|5895.08|5894.83|5894.33|1639
1732032810000|2024-11-19 16:13:30|5894.58|5894.08|5894.83|5894.33|5894.83|5894.33|5894.08|5893.58|284
1732032820000|2024-11-19 16:13:40|5894.7|5894.2|5894.08|5893.58|5894.83|5894.33|5894.08|5893.58|406
1732032830000|2024-11-19 16:13:50|5893.83|5893.33|5894.08|5893.58|5894.08|5893.58|5893.33|5892.83|574
1732032840000|2024-11-19 16:14:00|5894.33|5893.83|5893.83|5893.33|5894.33|5893.83|5893.33|5892.83|272
1732032850000|2024-11-19 16:14:10|5894.08|5893.58|5894.08|5893.58|5894.33|5893.83|5893.83|5893.33|388
1732032860000|2024-11-19 16:14:20|5893.83|5893.33|5892.83|5892.33|5893.83|5893.33|5892.83|5892.33|527
1732032870000|2024-11-19 16:14:30|5892.58|5892.08|5892.83|5892.33|5893.08|5892.58|5892.58|5892.08|673
1732032880000|2024-11-19 16:14:40|5892.33|5891.83|5892.58|5892.08|5892.83|5892.33|5892.08|5891.58|1030
1732032890000|2024-11-19 16:14:50|5892.83|5892.33|5893.33|5892.83|5893.45|5892.95|5892.58|5892.08|512
1732032900000|2024-11-19 16:15:00|5893.45|5892.95|5893.83|5893.33|5893.83|5893.33|5893.45|5892.95|515
1732032910000|2024-11-19 16:15:10|5893.7|5893.2|5894.58|5894.08|5894.83|5894.33|5893.58|5893.08|515
1732032920000|2024-11-19 16:15:20|5894.33|5893.83|5895.08|5894.58|5895.08|5894.58|5894.33|5893.83|291
1732032930000|2024-11-19 16:15:30|5895.2|5894.7|5895.33|5894.83|5895.33|5894.83|5894.95|5894.45|260
1732032940000|2024-11-19 16:15:40|5895.45|5894.95|5894.58|5894.08|5895.58|5895.08|5894.58|5894.08|452
1732032950000|2024-11-19 16:15:50|5894.83|5894.33|5895.33|5894.83|5895.45|5894.95|5894.83|5894.33|263
1732032960000|2024-11-19 16:16:00|5895.58|5895.08|5895.58|5895.08|5895.83|5895.33|5895.33|5894.83|295
1732032970000|2024-11-19 16:16:10|5895.33|5894.83|5895.08|5894.58|5895.33|5894.83|5895.08|5894.58|131
1732032980000|2024-11-19 16:16:20|5895.33|5894.83|5895.58|5895.08|5895.58|5895.08|5894.95|5894.45|351
1732032990000|2024-11-19 16:16:30|5895.7|5895.2|5895.58|5895.08|5895.7|5895.2|5895.33|5894.83|286
1732033000000|2024-11-19 16:16:40|5895.33|5894.83|5894.83|5894.33|5895.58|5895.08|5894.83|5894.33|226
1732033010000|2024-11-19 16:16:50|5894.7|5894.2|5895.33|5894.83|5895.33|5894.83|5894.7|5894.2|269
1732033020000|2024-11-19 16:17:00|5895.08|5894.58|5895.83|5895.33|5895.83|5895.33|5895.08|5894.58|1243
1732033030000|2024-11-19 16:17:10|5895.95|5895.45|5896.08|5895.58|5897.08|5896.58|5895.95|5895.45|635
1732033040000|2024-11-19 16:17:20|5896.33|5895.83|5897.58|5897.08|5898.33|5897.83|5896.33|5895.83|1382
1732033050000|2024-11-19 16:17:30|5897.45|5896.95|5897.33|5896.83|5897.58|5897.08|5897.08|5896.58|493
1732033060000|2024-11-19 16:17:40|5897.58|5897.08|5898.33|5897.83|5898.58|5898.08|5897.33|5896.83|766
1732033070000|2024-11-19 16:17:50|5898.58|5898.08|5898.33|5897.83|5898.7|5898.2|5898.08|5897.58|594
1732033080000|2024-11-19 16:18:00|5898.83|5898.33|5899.08|5898.58|5899.08|5898.58|5898.08|5897.58|1273
1732033090000|2024-11-19 16:18:10|5899.33|5898.83|5898.33|5897.83|5899.58|5899.08|5898.33|5897.83|1712
1732033100000|2024-11-19 16:18:20|5898.08|5897.58|5898.08|5897.58|5898.58|5898.08|5897.83|5897.33|492
1732033110000|2024-11-19 16:18:30|5898.2|5897.7|5898.08|5897.58|5898.33|5897.83|5898.08|5897.58|221
1732033120000|2024-11-19 16:18:40|5898.33|5897.83|5898.33|5897.83|5898.33|5897.83|5898.08|5897.58|307
1732033130000|2024-11-19 16:18:50|5898.2|5897.7|5898.58|5898.08|5898.58|5898.08|5897.83|5897.33|242
1732033140000|2024-11-19 16:19:00|5898.08|5897.58|5898.33|5897.83|5898.58|5898.08|5897.7|5897.2|384
1732033150000|2024-11-19 16:19:10|5898.45|5897.95|5897.83|5897.33|5898.58|5898.08|5897.83|5897.33|404
1732033160000|2024-11-19 16:19:20|5897.95|5897.45|5898.83|5898.33|5899.08|5898.58|5897.83|5897.33|333
1732033170000|2024-11-19 16:19:30|5899.08|5898.58|5898.58|5898.08|5899.08|5898.58|5898.58|5898.08|149
1732033180000|2024-11-19 16:19:40|5898.33|5897.83|5898.08|5897.58|5898.58|5898.08|5898.08|5897.58|221
1732033190000|2024-11-19 16:19:50|5898.2|5897.7|5897.83|5897.33|5898.33|5897.83|5897.83|5897.33|316
1732033200000|2024-11-19 16:20:00|5898.08|5897.58|5895.58|5895.08|5898.08|5897.58|5895.58|5895.08|1037
1732033210000|2024-11-19 16:20:10|5895.33|5894.83|5895.33|5894.83|5895.83|5895.33|5895.33|5894.83|710
1732033220000|2024-11-19 16:20:20|5895.58|5895.08|5896.83|5896.33|5897.08|5896.58|5895.58|5895.08|527
1732033230000|2024-11-19 16:20:30|5896.58|5896.08|5896.58|5896.08|5896.7|5896.2|5896.33|5895.83|277
1732033240000|2024-11-19 16:20:40|5896.45|5895.95|5896.58|5896.08|5896.83|5896.33|5896.08|5895.58|311
1732033250000|2024-11-19 16:20:50|5896.7|5896.2|5896.33|5895.83|5896.83|5896.33|5896.2|5895.7|128
1732033260000|2024-11-19 16:21:00|5896.58|5896.08|5896.58|5896.08|5897.33|5896.83|5896.33|5895.83|420
1732033270000|2024-11-19 16:21:10|5896.7|5896.2|5896.83|5896.33|5896.83|5896.33|5896.33|5895.83|321
1732033280000|2024-11-19 16:21:20|5897.08|5896.58|5897.08|5896.58|5897.33|5896.83|5896.58|5896.08|280
1732033290000|2024-11-19 16:21:30|5896.83|5896.33|5896.33|5895.83|5896.83|5896.33|5896.33|5895.83|207
1732033300000|2024-11-19 16:21:40|5896.2|5895.7|5896.58|5896.08|5896.83|5896.33|5896.08|5895.58|396
1732033310000|2024-11-19 16:21:50|5896.83|5896.33|5896.58|5896.08|5897.33|5896.83|5896.33|5895.83|612
1732033320000|2024-11-19 16:22:00|5896.7|5896.2|5897.33|5896.83|5897.33|5896.83|5896.58|5896.08|294
1732033330000|2024-11-19 16:22:10|5897.58|5897.08|5898.08|5897.58|5898.08|5897.58|5897.58|5897.08|494
1732033340000|2024-11-19 16:22:20|5897.83|5897.33|5898.08|5897.58|5898.08|5897.58|5897.33|5896.83|543
1732033350000|2024-11-19 16:22:30|5898.33|5897.83|5898.58|5898.08|5898.58|5898.08|5898.08|5897.58|280
1732033360000|2024-11-19 16:22:40|5898.7|5898.2|5899.33|5898.83|5899.33|5898.83|5898.58|5898.08|516
1732033370000|2024-11-19 16:22:50|5899.08|5898.58|5899.58|5899.08|5899.58|5899.08|5899.08|5898.58|406
1732033380000|2024-11-19 16:23:00|5898.83|5898.33|5898.08|5897.58|5898.83|5898.33|5897.83|5897.33|581
1732033390000|2024-11-19 16:23:10|5897.83|5897.33|5898.08|5897.58|5898.33|5897.83|5897.83|5897.33|128
1732033400000|2024-11-19 16:23:20|5898.2|5897.7|5898.33|5897.83|5898.33|5897.83|5897.83|5897.33|582
1732033410000|2024-11-19 16:23:30|5897.83|5897.33|5897.33|5896.83|5898.33|5897.83|5897.33|5896.83|450
1732033420000|2024-11-19 16:23:40|5897.58|5897.08|5898.58|5898.08|5898.58|5898.08|5897.33|5896.83|464
1732033430000|2024-11-19 16:23:50|5898.83|5898.33|5897.83|5897.33|5898.83|5898.33|5897.83|5897.33|472
1732033440000|2024-11-19 16:24:00|5897.58|5897.08|5898.08|5897.58|5898.08|5897.58|5897.58|5897.08|407
1732033450000|2024-11-19 16:24:10|5898.33|5897.83|5898.58|5898.08|5898.58|5898.08|5898.08|5897.58|111
1732033460000|2024-11-19 16:24:20|5898.83|5898.33|5898.58|5898.08|5898.83|5898.33|5898.58|5898.08|159
1732033470000|2024-11-19 16:24:30|5898.7|5898.2|5898.58|5898.08|5898.83|5898.33|5898.33|5897.83|179
1732033480000|2024-11-19 16:24:40|5898.7|5898.2|5899.08|5898.58|5899.08|5898.58|5898.7|5898.2|143
1732033490000|2024-11-19 16:24:50|5899.2|5898.7|5899.33|5898.83|5899.33|5898.83|5899.08|5898.58|202
1732033500000|2024-11-19 16:25:00|5899.58|5899.08|5899.33|5898.83|5899.58|5899.08|5899.08|5898.58|365
1732033510000|2024-11-19 16:25:10|5899.08|5898.58|5899.33|5898.83|5899.58|5899.08|5899.08|5898.58|431
1732033520000|2024-11-19 16:25:20|5899.2|5898.7|5899.08|5898.58|5899.33|5898.83|5899.08|5898.58|142
1732033530000|2024-11-19 16:25:30|5899.33|5898.83|5899.08|5898.58|5899.33|5898.83|5899.08|5898.58|210
1732033540000|2024-11-19 16:25:40|5899.33|5898.83|5899.58|5899.08|5899.58|5899.08|5899.2|5898.7|340
1732033550000|2024-11-19 16:25:50|5899.7|5899.2|5899.83|5899.33|5899.83|5899.33|5899.58|5899.08|216
1732033560000|2024-11-19 16:26:00|5899.95|5899.45|5899.58|5899.08|5899.95|5899.45|5899.58|5899.08|433
1732033570000|2024-11-19 16:26:10|5899.83|5899.33|5899.58|5899.08|5900.08|5899.58|5899.58|5899.08|807
1732033580000|2024-11-19 16:26:20|5899.33|5898.83|5899.33|5898.83|5899.58|5899.08|5899.08|5898.58|325
1732033590000|2024-11-19 16:26:30|5899.58|5899.08|5899.33|5898.83|5899.83|5899.33|5899.33|5898.83|281
1732033600000|2024-11-19 16:26:40|5899.58|5899.08|5898.58|5898.08|5899.58|5899.08|5898.58|5898.08|451
1732033610000|2024-11-19 16:26:50|5898.83|5898.33|5899.33|5898.83|5899.33|5898.83|5898.58|5898.08|422
1732033620000|2024-11-19 16:27:00|5899.08|5898.58|5900.08|5899.58|5900.08|5899.58|5899.08|5898.58|240
1732033630000|2024-11-19 16:27:10|5899.95|5899.45|5900.2|5899.7|5900.33|5899.83|5899.58|5899.08|528
1732033640000|2024-11-19 16:27:20|5900.08|5899.58|5899.83|5899.33|5900.33|5899.83|5899.83|5899.33|418
1732033650000|2024-11-19 16:27:30|5899.58|5899.08|5899.33|5898.83|5900.08|5899.58|5899.33|5898.83|454
1732033660000|2024-11-19 16:27:40|5899.58|5899.08|5899.58|5899.08|5899.58|5899.08|5899.33|5898.83|238
1732033670000|2024-11-19 16:27:50|5899.7|5899.2|5900.58|5900.08|5900.58|5900.08|5899.7|5899.2|555
1732033680000|2024-11-19 16:28:00|5900.33|5899.83|5901.08|5900.58|5901.08|5900.58|5900.08|5899.58|548
1732033690000|2024-11-19 16:28:10|5901.33|5900.83|5900.33|5899.83|5901.33|5900.83|5900.08|5899.58|1355
1732033700000|2024-11-19 16:28:20|5900.08|5899.58|5901.33|5900.83|5901.33|5900.83|5900.08|5899.58|422
1732033710000|2024-11-19 16:28:30|5901.2|5900.7|5901.08|5900.58|5901.2|5900.7|5900.83|5900.33|324
1732033720000|2024-11-19 16:28:40|5901.2|5900.7|5901.33|5900.83|5901.58|5901.08|5901.2|5900.7|342
1732033730000|2024-11-19 16:28:50|5901.58|5901.08|5901.83|5901.33|5902.33|5901.83|5901.58|5901.08|836
1732033740000|2024-11-19 16:29:00|5902.08|5901.58|5901.33|5900.83|5902.08|5901.58|5901.33|5900.83|412
1732033750000|2024-11-19 16:29:10|5901.58|5901.08|5902.58|5902.08|5902.58|5902.08|5901.58|5901.08|623
1732033760000|2024-11-19 16:29:20|5902.83|5902.33|5902.08|5901.58|5902.83|5902.33|5902.08|5901.58|467
1732033770000|2024-11-19 16:29:30|5902.33|5901.83|5902.33|5901.83|5902.83|5902.33|5902.08|5901.58|458
1732033780000|2024-11-19 16:29:40|5902.08|5901.58|5902.33|5901.83|5902.58|5902.08|5902.08|5901.58|327
1732033790000|2024-11-19 16:29:50|5902.08|5901.58|5901.83|5901.33|5902.08|5901.58|5901.58|5901.08|522
1732033800000|2024-11-19 16:30:00|5902.08|5901.58|5900.83|5900.33|5902.08|5901.58|5900.58|5900.08|1335
1732033810000|2024-11-19 16:30:10|5901.08|5900.58|5900.83|5900.33|5901.08|5900.58|5900.58|5900.08|528
1732033820000|2024-11-19 16:30:20|5900.95|5900.45|5901.08|5900.58|5901.58|5901.08|5900.95|5900.45|425
1732033830000|2024-11-19 16:30:30|5901.2|5900.7|5900.58|5900.08|5901.33|5900.83|5900.58|5900.08|556
1732033840000|2024-11-19 16:30:40|5900.33|5899.83|5900.33|5899.83|5900.33|5899.83|5900.08|5899.58|368
1732033850000|2024-11-19 16:30:50|5900.58|5900.08|5900.58|5900.08|5900.83|5900.33|5900.58|5900.08|240
1732033860000|2024-11-19 16:31:00|5900.33|5899.83|5900.08|5899.58|5900.58|5900.08|5899.83|5899.33|419
1732033870000|2024-11-19 16:31:10|5900.58|5900.08|5901.08|5900.58|5901.08|5900.58|5900.33|5899.83|458
1732033880000|2024-11-19 16:31:20|5900.83|5900.33|5900.58|5900.08|5900.83|5900.33|5900.08|5899.58|888
1732033890000|2024-11-19 16:31:30|5900.7|5900.2|5900.83|5900.33|5901.08|5900.58|5900.7|5900.2|221
1732033900000|2024-11-19 16:31:40|5900.95|5900.45|5901.83|5901.33|5901.83|5901.33|5900.95|5900.45|425
1732033910000|2024-11-19 16:31:50|5901.7|5901.2|5902.08|5901.58|5902.33|5901.83|5901.58|5901.08|402
1732033920000|2024-11-19 16:32:00|5901.83|5901.33|5901.83|5901.33|5901.83|5901.33|5901.58|5901.08|403
1732033930000|2024-11-19 16:32:10|5901.95|5901.45|5902.08|5901.58|5902.33|5901.83|5901.95|5901.45|366
1732033940000|2024-11-19 16:32:20|5902.33|5901.83|5902.58|5902.08|5902.58|5902.08|5902.33|5901.83|162
1732033950000|2024-11-19 16:32:30|5902.33|5901.83|5902.33|5901.83|5902.83|5902.33|5902.08|5901.58|410
1732033960000|2024-11-19 16:32:40|5902.08|5901.58|5903.08|5902.58|5903.08|5902.58|5902.08|5901.58|372
1732033970000|2024-11-19 16:32:50|5902.83|5902.33|5902.83|5902.33|5903.08|5902.58|5902.58|5902.08|439
1732033980000|2024-11-19 16:33:00|5902.95|5902.45|5902.33|5901.83|5903.08|5902.58|5902.33|5901.83|453
1732033990000|2024-11-19 16:33:10|5902.2|5901.7|5902.33|5901.83|5902.33|5901.83|5902.08|5901.58|173
1732034000000|2024-11-19 16:33:20|5902.2|5901.7|5901.58|5901.08|5902.33|5901.83|5901.58|5901.08|387
1732034010000|2024-11-19 16:33:30|5901.33|5900.83|5900.83|5900.33|5901.58|5901.08|5900.83|5900.33|627
1732034020000|2024-11-19 16:33:40|5901.08|5900.58|5901.83|5901.33|5901.83|5901.33|5901.08|5900.58|318
1732034030000|2024-11-19 16:33:50|5901.7|5901.2|5903.08|5902.58|5903.08|5902.58|5901.7|5901.2|284
1732034040000|2024-11-19 16:34:00|5903.2|5902.7|5903.33|5902.83|5903.83|5903.33|5902.83|5902.33|846
1732034050000|2024-11-19 16:34:10|5903.58|5903.08|5903.58|5903.08|5903.58|5903.08|5903.33|5902.83|348
1732034060000|2024-11-19 16:34:20|5903.7|5903.2|5904.33|5903.83|5904.33|5903.83|5903.7|5903.2|572
1732034070000|2024-11-19 16:34:30|5904.08|5903.58|5904.08|5903.58|5904.58|5904.08|5904.08|5903.58|446
1732034080000|2024-11-19 16:34:40|5904.33|5903.83|5902.83|5902.33|5904.33|5903.83|5902.83|5902.33|556
1732034090000|2024-11-19 16:34:50|5903.33|5902.83|5902.83|5902.33|5903.33|5902.83|5902.83|5902.33|800
1732034100000|2024-11-19 16:35:00|5902.58|5902.08|5902.08|5901.58|5902.58|5902.08|5901.83|5901.33|711
1732034110000|2024-11-19 16:35:10|5902.33|5901.83|5902.08|5901.58|5902.33|5901.83|5901.83|5901.33|371
1732034120000|2024-11-19 16:35:20|5902.33|5901.83|5903.08|5902.58|5903.2|5902.7|5902.08|5901.58|640
1732034130000|2024-11-19 16:35:30|5903.33|5902.83|5902.83|5902.33|5903.33|5902.83|5902.83|5902.33|395
1732034140000|2024-11-19 16:35:40|5902.95|5902.45|5902.58|5902.08|5903.08|5902.58|5902.58|5902.08|326
1732034150000|2024-11-19 16:35:50|5902.83|5902.33|5903.2|5902.7|5903.33|5902.83|5902.58|5902.08|265
1732034160000|2024-11-19 16:36:00|5903.33|5902.83|5902.83|5902.33|5903.33|5902.83|5902.58|5902.08|451
1732034170000|2024-11-19 16:36:10|5902.95|5902.45|5902.83|5902.33|5903.08|5902.58|5902.83|5902.33|232
1732034180000|2024-11-19 16:36:20|5902.95|5902.45|5903.33|5902.83|5903.33|5902.83|5902.95|5902.45|135
1732034190000|2024-11-19 16:36:30|5903.58|5903.08|5903.58|5903.08|5903.83|5903.33|5903.58|5903.08|269
1732034200000|2024-11-19 16:36:40|5903.83|5903.33|5904.33|5903.83|5904.33|5903.83|5903.83|5903.33|264
1732034210000|2024-11-19 16:36:50|5904.08|5903.58|5904.08|5903.58|5904.08|5903.58|5903.83|5903.33|343
1732034220000|2024-11-19 16:37:00|5903.95|5903.45|5903.58|5903.08|5903.95|5903.45|5903.58|5903.08|294
1732034230000|2024-11-19 16:37:10|5903.83|5903.33|5904.08|5903.58|5904.08|5903.58|5903.83|5903.33|155
1732034240000|2024-11-19 16:37:20|5903.95|5903.45|5904.33|5903.83|5904.33|5903.83|5903.83|5903.33|198
1732034250000|2024-11-19 16:37:30|5904.58|5904.08|5905.08|5904.58|5905.33|5904.83|5904.58|5904.08|835
1732034260000|2024-11-19 16:37:40|5904.83|5904.33|5903.58|5903.08|5904.83|5904.33|5903.58|5903.08|499
1732034270000|2024-11-19 16:37:50|5903.45|5902.95|5903.58|5903.08|5904.08|5903.58|5903.33|5902.83|455
1732034280000|2024-11-19 16:38:00|5903.33|5902.83|5903.33|5902.83|5903.58|5903.08|5903.08|5902.58|428
1732034290000|2024-11-19 16:38:10|5902.83|5902.33|5903.33|5902.83|5903.33|5902.83|5902.83|5902.33|352
1732034300000|2024-11-19 16:38:20|5902.83|5902.33|5902.83|5902.33|5902.83|5902.33|5902.33|5901.83|323
1732034310000|2024-11-19 16:38:30|5902.58|5902.08|5902.08|5901.58|5902.83|5902.33|5902.08|5901.58|527
1732034320000|2024-11-19 16:38:40|5902.33|5901.83|5902.33|5901.83|5903.08|5902.58|5902.33|5901.83|707
1732034330000|2024-11-19 16:38:50|5902.08|5901.58|5901.83|5901.33|5902.08|5901.58|5901.58|5901.08|398
1732034340000|2024-11-19 16:39:00|5902.08|5901.58|5902.33|5901.83|5902.33|5901.83|5901.83|5901.33|421
1732034350000|2024-11-19 16:39:10|5902.08|5901.58|5902.08|5901.58|5902.58|5902.08|5902.08|5901.58|242
1732034360000|2024-11-19 16:39:20|5901.83|5901.33|5901.83|5901.33|5901.83|5901.33|5901.58|5901.08|247
1732034370000|2024-11-19 16:39:30|5902.08|5901.58|5901.83|5901.33|5902.08|5901.58|5901.7|5901.2|305
1732034380000|2024-11-19 16:39:40|5902.08|5901.58|5902.58|5902.08|5903.08|5902.58|5902.08|5901.58|418
1732034390000|2024-11-19 16:39:50|5902.83|5902.33|5902.83|5902.33|5902.83|5902.33|5902.08|5901.58|401
1732034400000|2024-11-19 16:40:00|5903.08|5902.58|5902.58|5902.08|5903.08|5902.58|5902.58|5902.08|215
1732034410000|2024-11-19 16:40:10|5902.83|5902.33|5903.33|5902.83|5903.33|5902.83|5902.33|5901.83|281
1732034420000|2024-11-19 16:40:20|5903.08|5902.58|5903.58|5903.08|5903.58|5903.08|5903.08|5902.58|310
1732034430000|2024-11-19 16:40:30|5903.7|5903.2|5903.83|5903.33|5903.83|5903.33|5903.58|5903.08|154
1732034440000|2024-11-19 16:40:40|5903.7|5903.2|5903.83|5903.33|5903.83|5903.33|5903.45|5902.95|343
1732034450000|2024-11-19 16:40:50|5903.58|5903.08|5903.58|5903.08|5903.83|5903.33|5903.58|5903.08|145
1732034460000|2024-11-19 16:41:00|5903.83|5903.33|5904.58|5904.08|5904.83|5904.33|5903.83|5903.33|660
1732034470000|2024-11-19 16:41:10|5904.7|5904.2|5904.58|5904.08|5904.95|5904.45|5904.58|5904.08|182
1732034480000|2024-11-19 16:41:20|5904.83|5904.33|5905.08|5904.58|5905.33|5904.83|5904.83|5904.33|402
1732034490000|2024-11-19 16:41:30|5905.33|5904.83|5904.83|5904.33|5905.33|5904.83|5904.58|5904.08|621
1732034500000|2024-11-19 16:41:40|5904.58|5904.08|5904.58|5904.08|5905.08|5904.58|5904.33|5903.83|304
1732034510000|2024-11-19 16:41:50|5904.33|5903.83|5903.83|5903.33|5904.58|5904.08|5903.83|5903.33|232
1732034520000|2024-11-19 16:42:00|5904.08|5903.58|5903.58|5903.08|5904.08|5903.58|5903.33|5902.83|322
1732034530000|2024-11-19 16:42:10|5903.45|5902.95|5903.83|5903.33|5903.83|5903.33|5903.33|5902.83|257
1732034540000|2024-11-19 16:42:20|5903.58|5903.08|5903.08|5902.58|5903.58|5903.08|5903.08|5902.58|433
1732034550000|2024-11-19 16:42:30|5903.33|5902.83|5903.95|5903.45|5903.95|5903.45|5903.33|5902.83|484
1732034560000|2024-11-19 16:42:40|5904.08|5903.58|5903.83|5903.33|5904.08|5903.58|5903.58|5903.08|271
1732034570000|2024-11-19 16:42:50|5904.08|5903.58|5903.33|5902.83|5904.33|5903.83|5903.33|5902.83|392
1732034580000|2024-11-19 16:43:00|5903.08|5902.58|5902.33|5901.83|5903.2|5902.7|5902.33|5901.83|272
1732034590000|2024-11-19 16:43:10|5902.08|5901.58|5901.08|5900.58|5902.33|5901.83|5901.08|5900.58|677
1732034600000|2024-11-19 16:43:20|5900.83|5900.33|5901.33|5900.83|5901.33|5900.83|5900.83|5900.33|454
1732034610000|2024-11-19 16:43:30|5901.58|5901.08|5902.33|5901.83|5902.58|5902.08|5901.58|5901.08|530
1732034620000|2024-11-19 16:43:40|5902.58|5902.08|5901.83|5901.33|5902.58|5902.08|5901.83|5901.33|255
1732034630000|2024-11-19 16:43:50|5901.58|5901.08|5901.83|5901.33|5901.83|5901.33|5901.58|5901.08|203
1732034640000|2024-11-19 16:44:00|5901.58|5901.08|5902.08|5901.58|5902.58|5902.08|5901.58|5901.08|578
1732034650000|2024-11-19 16:44:10|5902.33|5901.83|5902.58|5902.08|5902.83|5902.33|5902.08|5901.58|334
1732034660000|2024-11-19 16:44:20|5902.33|5901.83|5902.83|5902.33|5902.83|5902.33|5902.33|5901.83|385
1732034670000|2024-11-19 16:44:30|5902.58|5902.08|5903.08|5902.58|5903.08|5902.58|5902.33|5901.83|273
1732034680000|2024-11-19 16:44:40|5902.83|5902.33|5903.08|5902.58|5903.08|5902.58|5902.58|5902.08|440
1732034690000|2024-11-19 16:44:50|5903.2|5902.7|5903.08|5902.58|5903.33|5902.83|5903.08|5902.58|283
1732034700000|2024-11-19 16:45:00|5902.83|5902.33|5902.08|5901.58|5903.08|5902.58|5902.08|5901.58|531
1732034710000|2024-11-19 16:45:10|5901.83|5901.33|5902.33|5901.83|5902.58|5902.08|5901.83|5901.33|446
1732034720000|2024-11-19 16:45:20|5902.08|5901.58|5902.83|5902.33|5902.83|5902.33|5901.58|5901.08|416
1732034730000|2024-11-19 16:45:30|5902.58|5902.08|5902.83|5902.33|5902.95|5902.45|5902.58|5902.08|396
1732034740000|2024-11-19 16:45:40|5902.58|5902.08|5902.45|5901.95|5902.83|5902.33|5902.33|5901.83|232
1732034750000|2024-11-19 16:45:50|5902.58|5902.08|5902.58|5902.08|5902.58|5902.08|5902.33|5901.83|232
1732034760000|2024-11-19 16:46:00|5902.83|5902.33|5903.33|5902.83|5903.33|5902.83|5902.58|5902.08|291
1732034770000|2024-11-19 16:46:10|5903.45|5902.95|5902.83|5902.33|5903.45|5902.95|5902.83|5902.33|338
1732034780000|2024-11-19 16:46:20|5902.95|5902.45|5903.58|5903.08|5903.58|5903.08|5902.95|5902.45|174
1732034790000|2024-11-19 16:46:30|5903.33|5902.83|5903.33|5902.83|5903.58|5903.08|5903.08|5902.58|363
1732034800000|2024-11-19 16:46:40|5903.2|5902.7|5903.2|5902.7|5903.33|5902.83|5903.08|5902.58|95
1732034810000|2024-11-19 16:46:50|5903.33|5902.83|5903.58|5903.08|5903.58|5903.08|5903.2|5902.7|125
1732034820000|2024-11-19 16:47:00|5903.45|5902.95|5903.33|5902.83|5903.58|5903.08|5903.33|5902.83|198
1732034830000|2024-11-19 16:47:10|5903.08|5902.58|5903.58|5903.08|5903.58|5903.08|5903.08|5902.58|209
1732034840000|2024-11-19 16:47:20|5903.33|5902.83|5903.58|5903.08|5903.83|5903.33|5903.08|5902.58|237
1732034850000|2024-11-19 16:47:30|5903.7|5903.2|5903.58|5903.08|5903.7|5903.2|5903.58|5903.08|142
1732034860000|2024-11-19 16:47:40|5903.45|5902.95|5903.33|5902.83|5903.7|5903.2|5903.33|5902.83|271
1732034870000|2024-11-19 16:47:50|5903.2|5902.7|5902.83|5902.33|5903.2|5902.7|5902.58|5902.08|283
1732034880000|2024-11-19 16:48:00|5903.08|5902.58|5902.83|5902.33|5903.08|5902.58|5902.83|5902.33|444
1732034890000|2024-11-19 16:48:10|5903.08|5902.58|5902.83|5902.33|5903.08|5902.58|5902.83|5902.33|150
1732034900000|2024-11-19 16:48:20|5902.95|5902.45|5902.83|5902.33|5903.08|5902.58|5902.83|5902.33|166
1732034910000|2024-11-19 16:48:30|5902.7|5902.2|5902.83|5902.33|5903.08|5902.58|5902.58|5902.08|173
1732034920000|2024-11-19 16:48:40|5902.95|5902.45|5902.33|5901.83|5902.95|5902.45|5902.08|5901.58|180
1732034930000|2024-11-19 16:48:50|5902.45|5901.95|5902.58|5902.08|5902.58|5902.08|5902.45|5901.95|40
1732034940000|2024-11-19 16:49:00|5902.7|5902.2|5903.33|5902.83|5903.58|5903.08|5902.7|5902.2|235
1732034950000|2024-11-19 16:49:10|5903.08|5902.58|5903.33|5902.83|5903.58|5903.08|5903.08|5902.58|285
1732034960000|2024-11-19 16:49:20|5903.2|5902.7|5903.08|5902.58|5903.33|5902.83|5903.08|5902.58|176
1732034970000|2024-11-19 16:49:30|5903.33|5902.83|5903.58|5903.08|5903.58|5903.08|5903.33|5902.83|101
1732034980000|2024-11-19 16:49:40|5903.33|5902.83|5902.83|5902.33|5903.33|5902.83|5902.58|5902.08|338
1732034990000|2024-11-19 16:49:50|5902.58|5902.08|5903.08|5902.58|5903.08|5902.58|5902.58|5902.08|302
1732035000000|2024-11-19 16:50:00|5902.95|5902.45|5902.83|5902.33|5903.08|5902.58|5902.83|5902.33|165
1732035010000|2024-11-19 16:50:10|5903.08|5902.58|5901.33|5900.83|5903.08|5902.58|5901.33|5900.83|693
1732035020000|2024-11-19 16:50:20|5901.45|5900.95|5898.58|5898.08|5901.58|5901.08|5898.33|5897.83|2174
1732035030000|2024-11-19 16:50:30|5898.33|5897.83|5899.83|5899.33|5900.08|5899.58|5898.08|5897.58|1262
1732035040000|2024-11-19 16:50:40|5899.33|5898.83|5900.08|5899.58|5900.33|5899.83|5899.33|5898.83|647
1732035050000|2024-11-19 16:50:50|5900.33|5899.83|5900.33|5899.83|5900.58|5900.08|5899.83|5899.33|602
1732035060000|2024-11-19 16:51:00|5900.08|5899.58|5901.83|5901.33|5902.08|5901.58|5900.08|5899.58|1663
1732035070000|2024-11-19 16:51:10|5901.58|5901.08|5901.83|5901.33|5902.08|5901.58|5901.45|5900.95|588
1732035080000|2024-11-19 16:51:20|5902.08|5901.58|5903.33|5902.83|5903.45|5902.95|5902.08|5901.58|1051
1732035090000|2024-11-19 16:51:30|5903.45|5902.95|5903.08|5902.58|5904.08|5903.58|5903.08|5902.58|782
1732035100000|2024-11-19 16:51:40|5902.95|5902.45|5902.08|5901.58|5903.08|5902.58|5902.08|5901.58|528
1732035110000|2024-11-19 16:51:50|5901.83|5901.33|5901.58|5901.08|5902.08|5901.58|5901.08|5900.58|639
1732035120000|2024-11-19 16:52:00|5901.7|5901.2|5901.08|5900.58|5901.7|5901.2|5901.08|5900.58|411
1732035130000|2024-11-19 16:52:10|5900.83|5900.33|5900.33|5899.83|5900.83|5900.33|5900.33|5899.83|445
1732035140000|2024-11-19 16:52:20|5900.58|5900.08|5901.33|5900.83|5901.33|5900.83|5900.33|5899.83|297
1732035150000|2024-11-19 16:52:30|5901.58|5901.08|5902.83|5902.33|5902.83|5902.33|5901.58|5901.08|310
1732035160000|2024-11-19 16:52:40|5902.7|5902.2|5902.83|5902.33|5902.83|5902.33|5902.33|5901.83|128
1732035170000|2024-11-19 16:52:50|5902.7|5902.2|5902.58|5902.08|5902.83|5902.33|5902.58|5902.08|262
1732035180000|2024-11-19 16:53:00|5902.83|5902.33|5902.83|5902.33|5903.08|5902.58|5902.83|5902.33|219
1732035190000|2024-11-19 16:53:10|5903.08|5902.58|5901.58|5901.08|5903.08|5902.58|5901.58|5901.08|360
1732035200000|2024-11-19 16:53:20|5901.45|5900.95|5900.83|5900.33|5901.45|5900.95|5900.83|5900.33|355
1732035210000|2024-11-19 16:53:30|5900.58|5900.08|5900.58|5900.08|5900.58|5900.08|5900.08|5899.58|368
1732035220000|2024-11-19 16:53:40|5900.83|5900.33|5900.08|5899.58|5900.95|5900.45|5900.08|5899.58|354
1732035230000|2024-11-19 16:53:50|5900.33|5899.83|5900.08|5899.58|5900.33|5899.83|5900.08|5899.58|139
1732035240000|2024-11-19 16:54:00|5900.33|5899.83|5901.08|5900.58|5901.2|5900.7|5899.58|5899.08|632
1732035250000|2024-11-19 16:54:10|5901.33|5900.83|5901.33|5900.83|5901.33|5900.83|5900.58|5900.08|410
1732035260000|2024-11-19 16:54:20|5901.2|5900.7|5900.83|5900.33|5901.58|5901.08|5900.83|5900.33|271
1732035270000|2024-11-19 16:54:30|5900.95|5900.45|5900.33|5899.83|5901.08|5900.58|5900.33|5899.83|344
1732035280000|2024-11-19 16:54:40|5900.08|5899.58|5899.83|5899.33|5900.08|5899.58|5899.58|5899.08|489
1732035290000|2024-11-19 16:54:50|5899.58|5899.08|5899.58|5899.08|5900.08|5899.58|5899.33|5898.83|501
1732035300000|2024-11-19 16:55:00|5899.33|5898.83|5900.08|5899.58|5900.33|5899.83|5899.08|5898.58|596
1732035310000|2024-11-19 16:55:10|5900.33|5899.83|5901.08|5900.58|5901.08|5900.58|5900.33|5899.83|246
1732035320000|2024-11-19 16:55:20|5900.83|5900.33|5901.58|5901.08|5901.58|5901.08|5900.58|5900.08|308
1732035330000|2024-11-19 16:55:30|5901.83|5901.33|5901.83|5901.33|5901.83|5901.33|5901.08|5900.58|373
1732035340000|2024-11-19 16:55:40|5901.7|5901.2|5902.08|5901.58|5902.08|5901.58|5901.7|5901.2|232
1732035350000|2024-11-19 16:55:50|5902.33|5901.83|5902.83|5902.33|5902.83|5902.33|5902.08|5901.58|384
1732035360000|2024-11-19 16:56:00|5903.08|5902.58|5903.45|5902.95|5903.58|5903.08|5903.08|5902.58|676
1732035370000|2024-11-19 16:56:10|5903.58|5903.08|5903.58|5903.08|5903.83|5903.33|5903.33|5902.83|426
1732035380000|2024-11-19 16:56:20|5903.33|5902.83|5902.83|5902.33|5903.58|5903.08|5902.58|5902.08|354
1732035390000|2024-11-19 16:56:30|5902.58|5902.08|5902.45|5901.95|5902.7|5902.2|5902.33|5901.83|317
1732035400000|2024-11-19 16:56:40|5902.58|5902.08|5902.83|5902.33|5902.83|5902.33|5902.58|5902.08|74
1732035410000|2024-11-19 16:56:50|5903.08|5902.58|5902.83|5902.33|5903.08|5902.58|5902.83|5902.33|245
1732035420000|2024-11-19 16:57:00|5902.95|5902.45|5902.58|5902.08|5903.08|5902.58|5902.33|5901.83|342
1732035430000|2024-11-19 16:57:10|5902.33|5901.83|5902.83|5902.33|5902.83|5902.33|5902.33|5901.83|344
1732035440000|2024-11-19 16:57:20|5902.58|5902.08|5903.83|5903.33|5903.83|5903.33|5902.58|5902.08|567
1732035450000|2024-11-19 16:57:30|5903.95|5903.45|5903.58|5903.08|5904.08|5903.58|5903.58|5903.08|523
1732035460000|2024-11-19 16:57:40|5903.83|5903.33|5903.33|5902.83|5903.83|5903.33|5903.33|5902.83|291
1732035470000|2024-11-19 16:57:50|5903.08|5902.58|5904.08|5903.58|5904.08|5903.58|5903.08|5902.58|202
1732035480000|2024-11-19 16:58:00|5904.33|5903.83|5903.83|5903.33|5904.33|5903.83|5903.83|5903.33|281
1732035490000|2024-11-19 16:58:10|5903.58|5903.08|5903.58|5903.08|5903.83|5903.33|5903.45|5902.95|251
1732035500000|2024-11-19 16:58:20|5903.45|5902.95|5903.58|5903.08|5903.58|5903.08|5903.33|5902.83|131
1732035510000|2024-11-19 16:58:30|5903.33|5902.83|5903.08|5902.58|5903.58|5903.08|5902.95|5902.45|231
1732035520000|2024-11-19 16:58:40|5902.83|5902.33|5902.83|5902.33|5903.08|5902.58|5902.58|5902.08|215
1732035530000|2024-11-19 16:58:50|5902.95|5902.45|5902.83|5902.33|5903.08|5902.58|5902.45|5901.95|285
1732035540000|2024-11-19 16:59:00|5903.08|5902.58|5902.83|5902.33|5903.33|5902.83|5902.7|5902.2|200
1732035550000|2024-11-19 16:59:10|5902.7|5902.2|5902.08|5901.58|5902.7|5902.2|5902.08|5901.58|292
1732035560000|2024-11-19 16:59:20|5901.83|5901.33|5902.08|5901.58|5902.08|5901.58|5901.58|5901.08|321
1732035570000|2024-11-19 16:59:30|5902.33|5901.83|5902.08|5901.58|5902.58|5902.08|5902.08|5901.58|272
1732035580000|2024-11-19 16:59:40|5901.83|5901.33|5901.83|5901.33|5902.08|5901.58|5901.58|5901.08|282
1732035590000|2024-11-19 16:59:50|5901.58|5901.08|5901.33|5900.83|5901.58|5901.08|5901.08|5900.58|305
1732035600000|2024-11-19 17:00:00|5901.58|5901.08|5901.08|5900.58|5901.95|5901.45|5901.08|5900.58|591
1732035610000|2024-11-19 17:00:10|5900.83|5900.33|5901.08|5900.58|5901.08|5900.58|5900.7|5900.2|388
1732035620000|2024-11-19 17:00:20|5900.83|5900.33|5900.58|5900.08|5900.95|5900.45|5900.33|5899.83|328
1732035630000|2024-11-19 17:00:30|5900.83|5900.33|5901.33|5900.83|5901.33|5900.83|5900.33|5899.83|443
1732035640000|2024-11-19 17:00:40|5901.08|5900.58|5899.83|5899.33|5901.2|5900.7|5899.83|5899.33|600
1732035650000|2024-11-19 17:00:50|5899.58|5899.08|5899.83|5899.33|5899.83|5899.33|5899.33|5898.83|462
1732035660000|2024-11-19 17:01:00|5899.95|5899.45|5900.08|5899.58|5900.58|5900.08|5899.83|5899.33|469
1732035670000|2024-11-19 17:01:10|5900.2|5899.7|5900.08|5899.58|5900.58|5900.08|5900.08|5899.58|302
1732035680000|2024-11-19 17:01:20|5900.33|5899.83|5899.58|5899.08|5900.45|5899.95|5899.58|5899.08|312
1732035690000|2024-11-19 17:01:30|5899.08|5898.58|5899.58|5899.08|5899.58|5899.08|5898.08|5897.58|978
1732035700000|2024-11-19 17:01:40|5899.83|5899.33|5900.58|5900.08|5900.58|5900.08|5899.83|5899.33|304
1732035710000|2024-11-19 17:01:50|5900.33|5899.83|5899.7|5899.2|5900.58|5900.08|5899.58|5899.08|302
1732035720000|2024-11-19 17:02:00|5899.83|5899.33|5899.83|5899.33|5899.83|5899.33|5899.33|5898.83|469
1732035730000|2024-11-19 17:02:10|5899.58|5899.08|5899.58|5899.08|5899.58|5899.08|5898.83|5898.33|371
1732035740000|2024-11-19 17:02:20|5899.33|5898.83|5900.08|5899.58|5900.33|5899.83|5899.33|5898.83|225
1732035750000|2024-11-19 17:02:30|5899.83|5899.33|5899.95|5899.45|5900.08|5899.58|5899.83|5899.33|138
1732035760000|2024-11-19 17:02:40|5900.08|5899.58|5900.33|5899.83|5900.83|5900.33|5900.08|5899.58|363
1732035770000|2024-11-19 17:02:50|5900.45|5899.95|5900.33|5899.83|5900.58|5900.08|5900.33|5899.83|236
1732035780000|2024-11-19 17:03:00|5900.08|5899.58|5900.08|5899.58|5900.45|5899.95|5900.08|5899.58|192
1732035790000|2024-11-19 17:03:10|5900.2|5899.7|5899.58|5899.08|5900.2|5899.7|5899.33|5898.83|221
1732035800000|2024-11-19 17:03:20|5899.45|5898.95|5898.58|5898.08|5899.58|5899.08|5898.58|5898.08|540
1732035810000|2024-11-19 17:03:30|5898.83|5898.33|5898.83|5898.33|5899.08|5898.58|5898.83|5898.33|219
1732035820000|2024-11-19 17:03:40|5898.95|5898.45|5899.33|5898.83|5899.33|5898.83|5898.83|5898.33|277
1732035830000|2024-11-19 17:03:50|5899.08|5898.58|5898.58|5898.08|5899.33|5898.83|5898.33|5897.83|527
1732035840000|2024-11-19 17:04:00|5898.7|5898.2|5897.83|5897.33|5899.08|5898.58|5897.83|5897.33|400
1732035850000|2024-11-19 17:04:10|5898.08|5897.58|5898.58|5898.08|5898.58|5898.08|5898.08|5897.58|294
1732035860000|2024-11-19 17:04:20|5898.33|5897.83|5898.33|5897.83|5898.33|5897.83|5897.83|5897.33|215
1732035870000|2024-11-19 17:04:30|5898.2|5897.7|5898.58|5898.08|5898.83|5898.33|5898.08|5897.58|228
1732035880000|2024-11-19 17:04:40|5898.33|5897.83|5899.33|5898.83|5899.33|5898.83|5898.33|5897.83|403
1732035890000|2024-11-19 17:04:50|5899.08|5898.58|5898.58|5898.08|5899.2|5898.7|5898.58|5898.08|264
1732035900000|2024-11-19 17:05:00|5898.83|5898.33|5899.08|5898.58|5899.33|5898.83|5898.83|5898.33|190
1732035910000|2024-11-19 17:05:10|5898.83|5898.33|5899.08|5898.58|5899.45|5898.95|5898.83|5898.33|263
1732035920000|2024-11-19 17:05:20|5899.2|5898.7|5898.83|5898.33|5899.2|5898.7|5898.58|5898.08|280
1732035930000|2024-11-19 17:05:30|5898.58|5898.08|5899.33|5898.83|5899.58|5899.08|5898.58|5898.08|320
1732035940000|2024-11-19 17:05:40|5899.45|5898.95|5899.58|5899.08|5899.58|5899.08|5899.33|5898.83|268
1732035950000|2024-11-19 17:05:50|5899.83|5899.33|5899.58|5899.08|5900.08|5899.58|5899.58|5899.08|280
1732035960000|2024-11-19 17:06:00|5899.45|5898.95|5899.08|5898.58|5899.45|5898.95|5898.83|5898.33|157
1732035970000|2024-11-19 17:06:10|5898.83|5898.33|5898.58|5898.08|5898.83|5898.33|5898.58|5898.08|199
1732035980000|2024-11-19 17:06:20|5898.83|5898.33|5898.33|5897.83|5899.08|5898.58|5898.33|5897.83|285
1732035990000|2024-11-19 17:06:30|5898.08|5897.58|5898.7|5898.2|5898.83|5898.33|5898.08|5897.58|176
1732036000000|2024-11-19 17:06:40|5898.83|5898.33|5899.83|5899.33|5899.83|5899.33|5898.83|5898.33|281
1732036010000|2024-11-19 17:06:50|5899.95|5899.45|5900.08|5899.58|5900.58|5900.08|5899.95|5899.45|431
1732036020000|2024-11-19 17:07:00|5900.33|5899.83|5900.2|5899.7|5900.58|5900.08|5900.08|5899.58|400
1732036030000|2024-11-19 17:07:10|5900.33|5899.83|5900.45|5899.95|5900.58|5900.08|5900.33|5899.83|242
1732036040000|2024-11-19 17:07:20|5900.33|5899.83|5899.95|5899.45|5900.33|5899.83|5899.83|5899.33|222
1732036050000|2024-11-19 17:07:30|5899.83|5899.33|5899.58|5899.08|5899.95|5899.45|5899.33|5898.83|168
1732036060000|2024-11-19 17:07:40|5899.7|5899.2|5899.83|5899.33|5899.95|5899.45|5899.58|5899.08|93
1732036070000|2024-11-19 17:07:50|5899.95|5899.45|5900.33|5899.83|5900.33|5899.83|5899.83|5899.33|107
1732036080000|2024-11-19 17:08:00|5900.58|5900.08|5901.08|5900.58|5901.33|5900.83|5900.33|5899.83|539
1732036090000|2024-11-19 17:08:10|5901.2|5900.7|5900.83|5900.33|5901.2|5900.7|5900.83|5900.33|98
1732036100000|2024-11-19 17:08:20|5900.58|5900.08|5901.08|5900.58|5901.08|5900.58|5900.58|5900.08|166
1732036110000|2024-11-19 17:08:30|5901.2|5900.7|5901.33|5900.83|5901.33|5900.83|5900.83|5900.33|206
1732036120000|2024-11-19 17:08:40|5901.08|5900.58|5901.33|5900.83|5901.33|5900.83|5901.08|5900.58|261
1732036130000|2024-11-19 17:08:50|5901.08|5900.58|5900.58|5900.08|5901.08|5900.58|5900.58|5900.08|196
1732036140000|2024-11-19 17:09:00|5900.83|5900.33|5900.83|5900.33|5901.08|5900.58|5900.58|5900.08|236
1732036150000|2024-11-19 17:09:10|5900.95|5900.45|5901.33|5900.83|5901.33|5900.83|5900.83|5900.33|504
1732036160000|2024-11-19 17:09:20|5901.08|5900.58|5901.33|5900.83|5901.33|5900.83|5901.08|5900.58|781
1732036170000|2024-11-19 17:09:30|5901.08|5900.58|5901.08|5900.58|5901.08|5900.58|5901.08|5900.58|218
1732036180000|2024-11-19 17:09:40|5901.33|5900.83|5901.33|5900.83|5901.33|5900.83|5901.08|5900.58|301
1732036190000|2024-11-19 17:09:50|||||||||168
1732036200000|2024-11-19 17:10:00|5901.08|5900.58|5901.08|5900.58|5901.33|5900.83|5900.83|5900.33|257
1732036210000|2024-11-19 17:10:10|5901.33|5900.83|5900.83|5900.33|5901.33|5900.83|5900.83|5900.33|239
1732036220000|2024-11-19 17:10:20|5900.58|5900.08|5900.83|5900.33|5900.95|5900.45|5900.58|5900.08|176
1732036230000|2024-11-19 17:10:30|5900.95|5900.45|5901.08|5900.58|5901.08|5900.58|5900.58|5900.08|240
1732036240000|2024-11-19 17:10:40|5900.95|5900.45|5901.08|5900.58|5901.08|5900.58|5900.83|5900.33|210
1732036250000|2024-11-19 17:10:50|5900.95|5900.45|5900.83|5900.33|5900.95|5900.45|5900.33|5899.83|306
1732036260000|2024-11-19 17:11:00|5900.7|5900.2|5900.58|5900.08|5901.08|5900.58|5900.58|5900.08|264
1732036270000|2024-11-19 17:11:10|5900.83|5900.33|5900.58|5900.08|5900.83|5900.33|5900.33|5899.83|136
1732036280000|2024-11-19 17:11:20|5900.33|5899.83|5900.33|5899.83|5900.58|5900.08|5900.33|5899.83|59
1732036290000|2024-11-19 17:11:30|5900.08|5899.58|5900.33|5899.83|5900.58|5900.08|5900.08|5899.58|165
1732036300000|2024-11-19 17:11:40|5900.45|5899.95|5900.58|5900.08|5900.83|5900.33|5900.33|5899.83|117
1732036310000|2024-11-19 17:11:50|5900.7|5900.2|5900.83|5900.33|5900.83|5900.33|5900.7|5900.2|78
1732036320000|2024-11-19 17:12:00|5900.95|5900.45|5901.08|5900.58|5901.33|5900.83|5900.83|5900.33|157
1732036330000|2024-11-19 17:12:10|5901.2|5900.7|5900.83|5900.33|5901.2|5900.7|5900.83|5900.33|131
1732036340000|2024-11-19 17:12:20|5901.08|5900.58|5900.83|5900.33|5901.33|5900.83|5900.83|5900.33|126
1732036350000|2024-11-19 17:12:30|5900.95|5900.45|5900.33|5899.83|5901.08|5900.58|5900.33|5899.83|167
1732036360000|2024-11-19 17:12:40|5900.45|5899.95|5900.58|5900.08|5900.58|5900.08|5900.33|5899.83|99
1732036370000|2024-11-19 17:12:50|5900.33|5899.83|5900.58|5900.08|5900.7|5900.2|5900.33|5899.83|202
1732036380000|2024-11-19 17:13:00|5900.7|5900.2|5900.83|5900.33|5900.83|5900.33|5900.58|5900.08|147
1732036390000|2024-11-19 17:13:10|5900.58|5900.08|5900.58|5900.08|5900.83|5900.33|5900.58|5900.08|133
1732036400000|2024-11-19 17:13:20|5900.45|5899.95|5900.33|5899.83|5900.83|5900.33|5900.33|5899.83|212
1732036410000|2024-11-19 17:13:30|5900.45|5899.95|5900.58|5900.08|5900.58|5900.08|5900.45|5899.95|61
1732036420000|2024-11-19 17:13:40|5900.08|5899.58|5900.58|5900.08|5900.58|5900.08|5900.08|5899.58|73
1732036430000|2024-11-19 17:13:50|5900.83|5900.33|5900.45|5899.95|5900.83|5900.33|5900.33|5899.83|202
1732036440000|2024-11-19 17:14:00|5900.58|5900.08|5899.83|5899.33|5900.58|5900.08|5899.7|5899.2|279
1732036450000|2024-11-19 17:14:10|5899.7|5899.2|5900.33|5899.83|5900.33|5899.83|5899.58|5899.08|230
1732036460000|2024-11-19 17:14:20|5900.45|5899.95|5900.58|5900.08|5900.83|5900.33|5900.45|5899.95|72
1732036470000|2024-11-19 17:14:30|5900.45|5899.95|5900.58|5900.08|5900.83|5900.33|5900.45|5899.95|101
1732036480000|2024-11-19 17:14:40|5900.83|5900.33|5900.83|5900.33|5900.83|5900.33|5900.58|5900.08|138
1732036490000|2024-11-19 17:14:50|5900.58|5900.08|5900.58|5900.08|5900.58|5900.08|5900.58|5900.08|140
1732036500000|2024-11-19 17:15:00|5900.83|5900.33|5900.58|5900.08|5900.83|5900.33|5900.58|5900.08|183
1732036510000|2024-11-19 17:15:10|5900.83|5900.33|5900.83|5900.33|5900.83|5900.33|5900.45|5899.95|197
1732036520000|2024-11-19 17:15:20|5901.08|5900.58|5901.33|5900.83|5901.33|5900.83|5901.08|5900.58|306
1732036530000|2024-11-19 17:15:30|5901.08|5900.58|5901.08|5900.58|5901.08|5900.58|5901.08|5900.58|364
1732036540000|2024-11-19 17:15:40|5901.33|5900.83|5901.33|5900.83|5901.33|5900.83|5901.08|5900.58|198
1732036550000|2024-11-19 17:15:50|5901.2|5900.7|5901.33|5900.83|5901.33|5900.83|5901.08|5900.58|184
1732036560000|2024-11-19 17:16:00|||||||||202
1732036570000|2024-11-19 17:16:10|||||||||360
1732036580000|2024-11-19 17:16:20|5901.08|5900.58|5900.58|5900.08|5901.2|5900.7|5900.58|5900.08|344
1732036590000|2024-11-19 17:16:30|5900.83|5900.33|5900.83|5900.33|5900.83|5900.33|5900.83|5900.33|109
1732036600000|2024-11-19 17:16:40|5900.95|5900.45|5900.95|5900.45|5901.08|5900.58|5900.83|5900.33|95
1732036610000|2024-11-19 17:16:50|5901.08|5900.58|5900.83|5900.33|5901.08|5900.58|5900.83|5900.33|98
1732036620000|2024-11-19 17:17:00|5900.7|5900.2|5901.08|5900.58|5901.08|5900.58|5900.58|5900.08|264
1732036630000|2024-11-19 17:17:10|5900.83|5900.33|5900.33|5899.83|5900.83|5900.33|5900.33|5899.83|343
1732036640000|2024-11-19 17:17:20|5900.58|5900.08|5900.33|5899.83|5900.58|5900.08|5900.33|5899.83|132
1732036650000|2024-11-19 17:17:30|5900.08|5899.58|5900.08|5899.58|5900.08|5899.58|5899.58|5899.08|371
1732036660000|2024-11-19 17:17:40|5900.2|5899.7|5900.58|5900.08|5900.58|5900.08|5900.08|5899.58|213
1732036670000|2024-11-19 17:17:50|5900.83|5900.33|5900.83|5900.33|5900.83|5900.33|5900.83|5900.33|158
1732036680000|2024-11-19 17:18:00|5901.08|5900.58|5900.7|5900.2|5901.08|5900.58|5900.58|5900.08|243
1732036690000|2024-11-19 17:18:10|5900.83|5900.33|5901.08|5900.58|5901.08|5900.58|5900.83|5900.33|77
1732036700000|2024-11-19 17:18:20|5901.2|5900.7|5901.33|5900.83|5901.33|5900.83|5901.2|5900.7|200
1732036710000|2024-11-19 17:18:30|||||||||457
1732036720000|2024-11-19 17:18:40|||||||||122
1732036730000|2024-11-19 17:18:50|5902.83|5902.33|5902.58|5902.08|5902.83|5902.33|5902.08|5901.58|3382
1732036740000|2024-11-19 17:19:00|5902.83|5902.33|5903.58|5903.08|5903.83|5903.33|5902.83|5902.33|651
1732036750000|2024-11-19 17:19:10|5903.7|5903.2|5903.58|5903.08|5903.83|5903.33|5903.58|5903.08|394
1732036760000|2024-11-19 17:19:20|5903.08|5902.58|5903.08|5902.58|5903.58|5903.08|5903.08|5902.58|395
1732036770000|2024-11-19 17:19:30|5903.2|5902.7|5902.83|5902.33|5903.33|5902.83|5902.83|5902.33|298
1732036780000|2024-11-19 17:19:40|5902.7|5902.2|5902.08|5901.58|5902.83|5902.33|5902.08|5901.58|363
1732036790000|2024-11-19 17:19:50|5901.58|5901.08|5901.58|5901.08|5901.58|5901.08|5901.58|5901.08|369
1732036800000|2024-11-19 17:20:00|5901.08|5900.58|5902.33|5901.83|5902.33|5901.83|5901.08|5900.58|549
1732036810000|2024-11-19 17:20:10|5902.58|5902.08|5903.33|5902.83|5903.58|5903.08|5902.33|5901.83|655
1732036820000|2024-11-19 17:20:20|5903.45|5902.95|5903.33|5902.83|5903.7|5903.2|5903.33|5902.83|421
1732036830000|2024-11-19 17:20:30|5902.83|5902.33|5902.08|5901.58|5902.83|5902.33|5902.08|5901.58|451
1732036840000|2024-11-19 17:20:40|5901.83|5901.33|5900.83|5900.33|5901.95|5901.45|5900.33|5899.83|722
1732036850000|2024-11-19 17:20:50|5900.7|5900.2|5900.83|5900.33|5900.83|5900.33|5900.58|5900.08|212
1732036860000|2024-11-19 17:21:00|5900.58|5900.08|5899.83|5899.33|5900.58|5900.08|5899.33|5898.83|761
1732036870000|2024-11-19 17:21:10|5899.58|5899.08|5899.08|5898.58|5899.83|5899.33|5899.08|5898.58|773
1732036880000|2024-11-19 17:21:20|5899.33|5898.83|5898.83|5898.33|5899.33|5898.83|5898.83|5898.33|485
1732036890000|2024-11-19 17:21:30|5898.58|5898.08|5898.08|5897.58|5898.83|5898.33|5897.83|5897.33|530
1732036900000|2024-11-19 17:21:40|5898.33|5897.83|5896.58|5896.08|5898.33|5897.83|5896.58|5896.08|876
1732036910000|2024-11-19 17:21:50|5897.08|5896.58|5897.08|5896.58|5897.58|5897.08|5896.83|5896.33|555
1732036920000|2024-11-19 17:22:00|5896.83|5896.33|5895.58|5895.08|5896.95|5896.45|5895.58|5895.08|874
1732036930000|2024-11-19 17:22:10|5895.83|5895.33|5895.33|5894.83|5896.58|5896.08|5894.83|5894.33|1570
1732036940000|2024-11-19 17:22:20|5895.08|5894.58|5894.83|5894.33|5895.58|5895.08|5894.83|5894.33|681
1732036950000|2024-11-19 17:22:30|5895.08|5894.58|5894.58|5894.08|5895.33|5894.83|5894.08|5893.58|1211
1732036960000|2024-11-19 17:22:40|5894.83|5894.33|5894.83|5894.33|5895.08|5894.58|5894.58|5894.08|427
1732036970000|2024-11-19 17:22:50|5895.08|5894.58|5893.83|5893.33|5895.08|5894.58|5893.58|5893.08|901
1732036980000|2024-11-19 17:23:00|5894.08|5893.58|5894.33|5893.83|5894.83|5894.33|5894.08|5893.58|830
1732036990000|2024-11-19 17:23:10|5894.58|5894.08|5894.58|5894.08|5894.83|5894.33|5894.08|5893.58|759
1732037000000|2024-11-19 17:23:20|5894.33|5893.83|5894.33|5893.83|5895.33|5894.83|5893.83|5893.33|589
1732037010000|2024-11-19 17:23:30|5894.08|5893.58|5895.58|5895.08|5895.58|5895.08|5894.08|5893.58|338
1732037020000|2024-11-19 17:23:40|5895.83|5895.33|5896.33|5895.83|5896.58|5896.08|5895.83|5895.33|293
1732037030000|2024-11-19 17:23:50|5896.45|5895.95|5896.58|5896.08|5896.83|5896.33|5896.33|5895.83|328
1732037040000|2024-11-19 17:24:00|5897.08|5896.58|5896.08|5895.58|5897.08|5896.58|5895.83|5895.33|605
1732037050000|2024-11-19 17:24:10|5896.58|5896.08|5897.58|5897.08|5897.83|5897.33|5896.33|5895.83|436
1732037060000|2024-11-19 17:24:20|5897.83|5897.33|5897.58|5897.08|5898.58|5898.08|5897.58|5897.08|410
1732037070000|2024-11-19 17:24:30|5897.33|5896.83|5897.33|5896.83|5898.08|5897.58|5897.33|5896.83|276
1732037080000|2024-11-19 17:24:40|5897.58|5897.08|5897.08|5896.58|5897.83|5897.33|5897.08|5896.58|268
1732037090000|2024-11-19 17:24:50|5896.83|5896.33|5897.08|5896.58|5897.08|5896.58|5896.58|5896.08|413
1732037100000|2024-11-19 17:25:00|5897.33|5896.83|5897.83|5897.33|5897.95|5897.45|5897.33|5896.83|393
1732037110000|2024-11-19 17:25:10|5897.95|5897.45|5898.33|5897.83|5898.58|5898.08|5897.83|5897.33|279
1732037120000|2024-11-19 17:25:20|5898.08|5897.58|5898.83|5898.33|5898.83|5898.33|5897.83|5897.33|329
1732037130000|2024-11-19 17:25:30|5898.95|5898.45|5899.58|5899.08|5899.83|5899.33|5898.95|5898.45|556
1732037140000|2024-11-19 17:25:40|5899.83|5899.33|5898.7|5898.2|5899.83|5899.33|5898.7|5898.2|403
1732037150000|2024-11-19 17:25:50|5898.83|5898.33|5898.83|5898.33|5899.08|5898.58|5898.33|5897.83|259
1732037160000|2024-11-19 17:26:00|5898.7|5898.2|5898.58|5898.08|5899.08|5898.58|5898.58|5898.08|339
1732037170000|2024-11-19 17:26:10|5898.7|5898.2|5899.33|5898.83|5899.33|5898.83|5898.33|5897.83|376
1732037180000|2024-11-19 17:26:20|5899.58|5899.08|5901.08|5900.58|5901.08|5900.58|5899.58|5899.08|556
1732037190000|2024-11-19 17:26:30|5901.33|5900.83|5901.83|5901.33|5901.83|5901.33|5901.2|5900.7|464
1732037200000|2024-11-19 17:26:40|5901.58|5901.08|5901.83|5901.33|5901.83|5901.33|5901.33|5900.83|321
1732037210000|2024-11-19 17:26:50|5901.95|5901.45|5901.33|5900.83|5902.08|5901.58|5901.33|5900.83|304
1732037220000|2024-11-19 17:27:00|5901.08|5900.58|5901.08|5900.58|5901.33|5900.83|5900.95|5900.45|375
1732037230000|2024-11-19 17:27:10|5901.33|5900.83|5900.83|5900.33|5901.33|5900.83|5900.7|5900.2|275
1732037240000|2024-11-19 17:27:20|5900.95|5900.45|5901.83|5901.33|5901.83|5901.33|5900.83|5900.33|303
1732037250000|2024-11-19 17:27:30|5901.58|5901.08|5902.08|5901.58|5902.2|5901.7|5901.58|5901.08|232
1732037260000|2024-11-19 17:27:40|5901.83|5901.33|5901.08|5900.58|5901.83|5901.33|5901.08|5900.58|164
1732037270000|2024-11-19 17:27:50|5901.2|5900.7|5901.08|5900.58|5901.45|5900.95|5900.83|5900.33|445
1732037280000|2024-11-19 17:28:00|5901.2|5900.7|5901.08|5900.58|5901.33|5900.83|5900.83|5900.33|261
1732037290000|2024-11-19 17:28:10|5900.95|5900.45|5899.58|5899.08|5900.95|5900.45|5899.58|5899.08|451
1732037300000|2024-11-19 17:28:20|5899.83|5899.33|5900.08|5899.58|5900.33|5899.83|5899.83|5899.33|193
1732037310000|2024-11-19 17:28:30|5900.33|5899.83|5900.08|5899.58|5900.58|5900.08|5900.08|5899.58|157
1732037320000|2024-11-19 17:28:40|5900.33|5899.83|5900.58|5900.08|5900.58|5900.08|5900.08|5899.58|179
1732037330000|2024-11-19 17:28:50|5900.45|5899.95|5900.58|5900.08|5900.58|5900.08|5900.33|5899.83|108
1732037340000|2024-11-19 17:29:00|5900.83|5900.33|5901.33|5900.83|5901.33|5900.83|5900.58|5900.08|211
1732037350000|2024-11-19 17:29:10|5901.08|5900.58|5901.33|5900.83|5901.33|5900.83|5901.08|5900.58|141
1732037360000|2024-11-19 17:29:20|5901.08|5900.58|5901.83|5901.33|5901.83|5901.33|5901.08|5900.58|136
1732037370000|2024-11-19 17:29:30|5902.08|5901.58|5903.08|5902.58|5903.08|5902.58|5902.08|5901.58|625
1732037380000|2024-11-19 17:29:40|5903.2|5902.7|5903.33|5902.83|5903.33|5902.83|5903.08|5902.58|255
1732037390000|2024-11-19 17:29:50|5903.08|5902.58|5903.08|5902.58|5903.33|5902.83|5903.08|5902.58|199
1732037400000|2024-11-19 17:30:00|5902.83|5902.33|5902.7|5902.2|5902.83|5902.33|5902.45|5901.95|518
1732037410000|2024-11-19 17:30:10|5902.33|5901.83|5902.58|5902.08|5902.58|5902.08|5902.33|5901.83|226
1732037420000|2024-11-19 17:30:20|5902.83|5902.33|5902.58|5902.08|5902.83|5902.33|5902.58|5902.08|314
1732037430000|2024-11-19 17:30:30|5902.33|5901.83|5902.08|5901.58|5902.58|5902.08|5902.08|5901.58|298
1732037440000|2024-11-19 17:30:40|5902.2|5901.7|5902.58|5902.08|5902.58|5902.08|5901.95|5901.45|186
1732037450000|2024-11-19 17:30:50|5902.45|5901.95|5902.33|5901.83|5902.58|5902.08|5901.95|5901.45|236
1732037460000|2024-11-19 17:31:00|5902.08|5901.58|5902.08|5901.58|5902.2|5901.7|5901.83|5901.33|186
1732037470000|2024-11-19 17:31:10|5902.33|5901.83|5902.08|5901.58|5902.33|5901.83|5901.83|5901.33|194
1732037480000|2024-11-19 17:31:20|5902.33|5901.83|5903.08|5902.58|5903.08|5902.58|5902.33|5901.83|381
1732037490000|2024-11-19 17:31:30|5903.2|5902.7|5903.08|5902.58|5903.33|5902.83|5902.95|5902.45|250
1732037500000|2024-11-19 17:31:40|5902.83|5902.33|5903.08|5902.58|5903.08|5902.58|5902.83|5902.33|169
1732037510000|2024-11-19 17:31:50|5902.83|5902.33|5902.83|5902.33|5903.08|5902.58|5902.83|5902.33|103
1732037520000|2024-11-19 17:32:00|5903.08|5902.58|5903.45|5902.95|5903.45|5902.95|5902.83|5902.33|202
1732037530000|2024-11-19 17:32:10|5903.58|5903.08|5904.08|5903.58|5904.08|5903.58|5903.58|5903.08|439
1732037540000|2024-11-19 17:32:20|5903.95|5903.45|5903.83|5903.33|5904.08|5903.58|5903.58|5903.08|330
1732037550000|2024-11-19 17:32:30|5903.95|5903.45|5903.33|5902.83|5904.08|5903.58|5903.33|5902.83|272
1732037560000|2024-11-19 17:32:40|5903.45|5902.95|5903.58|5903.08|5903.7|5903.2|5903.33|5902.83|146
1732037570000|2024-11-19 17:32:50|5903.7|5903.2|5904.2|5903.7|5904.33|5903.83|5903.7|5903.2|314
1732037580000|2024-11-19 17:33:00|5904.33|5903.83|5904.58|5904.08|5905.58|5905.08|5904.33|5903.83|1114
1732037590000|2024-11-19 17:33:10|5904.33|5903.83|5904.83|5904.33|5904.83|5904.33|5904.33|5903.83|235
1732037600000|2024-11-19 17:33:20|5904.58|5904.08|5904.58|5904.08|5904.58|5904.08|5904.33|5903.83|217
1732037610000|2024-11-19 17:33:30|5904.83|5904.33|5905.58|5905.08|5905.58|5905.08|5904.83|5904.33|459
1732037620000|2024-11-19 17:33:40|5905.83|5905.33|5905.08|5904.58|5906.08|5905.58|5905.08|5904.58|605
1732037630000|2024-11-19 17:33:50|5904.83|5904.33|5904.83|5904.33|5905.08|5904.58|5904.58|5904.08|324
1732037640000|2024-11-19 17:34:00|5904.33|5903.83|5904.83|5904.33|5905.08|5904.58|5904.33|5903.83|410
1732037650000|2024-11-19 17:34:10|5904.58|5904.08|5904.45|5903.95|5904.58|5904.08|5904.2|5903.7|370
1732037660000|2024-11-19 17:34:20|5904.33|5903.83|5904.83|5904.33|5905.08|5904.58|5904.33|5903.83|237
1732037670000|2024-11-19 17:34:30|5905.08|5904.58|5905.08|5904.58|5905.08|5904.58|5904.7|5904.2|307
1732037680000|2024-11-19 17:34:40|5904.95|5904.45|5905.33|5904.83|5905.33|5904.83|5904.95|5904.45|239
1732037690000|2024-11-19 17:34:50|5905.58|5905.08|5907.58|5907.08|5908.08|5907.58|5905.58|5905.08|1818
1732037700000|2024-11-19 17:35:00|5907.08|5906.58|5906.08|5905.58|5907.33|5906.83|5906.08|5905.58|1300
1732037710000|2024-11-19 17:35:10|5906.33|5905.83|5906.58|5906.08|5906.58|5906.08|5905.83|5905.33|474
1732037720000|2024-11-19 17:35:20|5906.33|5905.83|5906.08|5905.58|5906.45|5905.95|5905.83|5905.33|279
1732037730000|2024-11-19 17:35:30|5906.2|5905.7|5906.33|5905.83|5906.58|5906.08|5906.08|5905.58|239
1732037740000|2024-11-19 17:35:40|5906.08|5905.58|5905.83|5905.33|5906.33|5905.83|5905.83|5905.33|274
1732037750000|2024-11-19 17:35:50|5905.58|5905.08|5906.08|5905.58|5906.08|5905.58|5905.58|5905.08|207
1732037760000|2024-11-19 17:36:00|5905.83|5905.33|5906.08|5905.58|5906.08|5905.58|5905.83|5905.33|168
1732037770000|2024-11-19 17:36:10|5905.83|5905.33|5904.58|5904.08|5905.83|5905.33|5904.58|5904.08|447
1732037780000|2024-11-19 17:36:20|5904.83|5904.33|5905.58|5905.08|5905.58|5905.08|5904.83|5904.33|269
1732037790000|2024-11-19 17:36:30|5905.33|5904.83|5904.83|5904.33|5905.33|5904.83|5904.58|5904.08|413
1732037800000|2024-11-19 17:36:40|5905.08|5904.58|5904.58|5904.08|5905.08|5904.58|5904.58|5904.08|191
1732037810000|2024-11-19 17:36:50|5904.7|5904.2|5904.58|5904.08|5904.83|5904.33|5904.58|5904.08|132
1732037820000|2024-11-19 17:37:00|5904.7|5904.2|5905.08|5904.58|5905.08|5904.58|5904.7|5904.2|200
1732037830000|2024-11-19 17:37:10|5904.95|5904.45|5905.08|5904.58|5905.45|5904.95|5904.95|5904.45|243
1732037840000|2024-11-19 17:37:20|5905.33|5904.83|5905.58|5905.08|5905.58|5905.08|5905.08|5904.58|106
1732037850000|2024-11-19 17:37:30|5905.7|5905.2|5905.83|5905.33|5906.08|5905.58|5905.7|5905.2|278
1732037860000|2024-11-19 17:37:40|5906.08|5905.58|5905.58|5905.08|5906.08|5905.58|5905.58|5905.08|155
1732037870000|2024-11-19 17:37:50|5905.45|5904.95|5905.7|5905.2|5905.7|5905.2|5905.45|5904.95|150
1732037880000|2024-11-19 17:38:00|5905.83|5905.33|5906.33|5905.83|5906.33|5905.83|5905.83|5905.33|243
1732037890000|2024-11-19 17:38:10|5906.45|5905.95|5906.83|5906.33|5906.83|5906.33|5906.45|5905.95|230
1732037900000|2024-11-19 17:38:20|5906.58|5906.08|5907.58|5907.08|5907.58|5907.08|5906.58|5906.08|330
1732037910000|2024-11-19 17:38:30|5907.7|5907.2|5907.58|5907.08|5907.83|5907.33|5907.08|5906.58|366
1732037920000|2024-11-19 17:38:40|5907.83|5907.33|5908.33|5907.83|5908.58|5908.08|5907.83|5907.33|626
1732037930000|2024-11-19 17:38:50|5908.08|5907.58|5907.33|5906.83|5908.08|5907.58|5907.33|5906.83|272
1732037940000|2024-11-19 17:39:00|5907.2|5906.7|5907.2|5906.7|5907.33|5906.83|5906.83|5906.33|343
1732037950000|2024-11-19 17:39:10|5907.08|5906.58|5907.08|5906.58|5907.58|5907.08|5907.08|5906.58|328
1732037960000|2024-11-19 17:39:20|5906.83|5906.33|5906.83|5906.33|5907.33|5906.83|5906.83|5906.33|389
1732037970000|2024-11-19 17:39:30|5907.08|5906.58|5907.08|5906.58|5907.33|5906.83|5907.08|5906.58|102
1732037980000|2024-11-19 17:39:40|5906.83|5906.33|5906.83|5906.33|5906.83|5906.33|5906.83|5906.33|109
1732037990000|2024-11-19 17:39:50|5906.7|5906.2|5906.83|5906.33|5906.83|5906.33|5906.58|5906.08|202
1732038000000|2024-11-19 17:40:00|5907.08|5906.58|5907.33|5906.83|5907.33|5906.83|5906.83|5906.33|168
1732038010000|2024-11-19 17:40:10|5907.08|5906.58|5906.83|5906.33|5907.2|5906.7|5906.58|5906.08|519
1732038020000|2024-11-19 17:40:20|5906.95|5906.45|5907.08|5906.58|5907.33|5906.83|5906.95|5906.45|285
1732038030000|2024-11-19 17:40:30|5907.33|5906.83|5908.08|5907.58|5908.08|5907.58|5907.2|5906.7|291
1732038040000|2024-11-19 17:40:40|5907.95|5907.45|5907.83|5907.33|5908.08|5907.58|5907.83|5907.33|190
1732038050000|2024-11-19 17:40:50|5907.95|5907.45|5908.08|5907.58|5908.08|5907.58|5907.83|5907.33|357
1732038060000|2024-11-19 17:41:00|5908.33|5907.83|5907.58|5907.08|5908.33|5907.83|5907.58|5907.08|412
1732038070000|2024-11-19 17:41:10|5907.83|5907.33|5908.08|5907.58|5908.08|5907.58|5907.58|5907.08|144
1732038080000|2024-11-19 17:41:20|5908.33|5907.83|5906.95|5906.45|5908.33|5907.83|5906.95|5906.45|593
1732038090000|2024-11-19 17:41:30|5906.83|5906.33|5907.08|5906.58|5907.33|5906.83|5906.83|5906.33|256
1732038100000|2024-11-19 17:41:40|5907.2|5906.7|5906.33|5905.83|5907.2|5906.7|5906.08|5905.58|401
1732038110000|2024-11-19 17:41:50|5906.45|5905.95|5906.58|5906.08|5906.7|5906.2|5906.33|5905.83|230
1732038120000|2024-11-19 17:42:00|5906.83|5906.33|5905.83|5905.33|5906.83|5906.33|5905.58|5905.08|463
1732038130000|2024-11-19 17:42:10|5905.7|5905.2|5905.58|5905.08|5905.7|5905.2|5905.33|5904.83|431
1732038140000|2024-11-19 17:42:20|5905.33|5904.83|5904.83|5904.33|5905.33|5904.83|5904.83|5904.33|271
1732038150000|2024-11-19 17:42:30|5904.7|5904.2|5904.58|5904.08|5904.83|5904.33|5904.33|5903.83|551
1732038160000|2024-11-19 17:42:40|5904.83|5904.33|5905.08|5904.58|5905.33|5904.83|5904.83|5904.33|436
1732038170000|2024-11-19 17:42:50|5905.2|5904.7|5905.08|5904.58|5905.33|5904.83|5905.08|5904.58|137
1732038180000|2024-11-19 17:43:00|5904.83|5904.33|5904.83|5904.33|5905.2|5904.7|5904.83|5904.33|357
1732038190000|2024-11-19 17:43:10|5905.08|5904.58|5905.08|5904.58|5905.33|5904.83|5905.08|5904.58|210
1732038200000|2024-11-19 17:43:20|5904.83|5904.33|5904.33|5903.83|5904.83|5904.33|5903.83|5903.33|468
1732038210000|2024-11-19 17:43:30|5904.58|5904.08|5904.83|5904.33|5904.83|5904.33|5904.58|5904.08|147
1732038220000|2024-11-19 17:43:40|5905.08|5904.58|5904.33|5903.83|5905.33|5904.83|5904.08|5903.58|408
1732038230000|2024-11-19 17:43:50|5904.08|5903.58|5903.83|5903.33|5904.2|5903.7|5903.83|5903.33|180
1732038240000|2024-11-19 17:44:00|5904.08|5903.58|5903.83|5903.33|5904.08|5903.58|5903.83|5903.33|231
1732038250000|2024-11-19 17:44:10|5904.08|5903.58|5904.33|5903.83|5904.83|5904.33|5903.83|5903.33|665
1732038260000|2024-11-19 17:44:20|5904.45|5903.95|5904.83|5904.33|5904.83|5904.33|5904.33|5903.83|113
1732038270000|2024-11-19 17:44:30|5904.58|5904.08|5904.58|5904.08|5904.58|5904.08|5904.33|5903.83|197
1732038280000|2024-11-19 17:44:40|5904.33|5903.83|5904.33|5903.83|5904.58|5904.08|5904.33|5903.83|118
1732038290000|2024-11-19 17:44:50|5904.45|5903.95|5904.33|5903.83|5904.58|5904.08|5904.08|5903.58|292
1732038300000|2024-11-19 17:45:00|5904.58|5904.08|5904.58|5904.08|5904.7|5904.2|5904.08|5903.58|233
1732038310000|2024-11-19 17:45:10|5904.83|5904.33|5905.08|5904.58|5905.08|5904.58|5904.58|5904.08|162
1732038320000|2024-11-19 17:45:20|5904.83|5904.33|5905.33|5904.83|5905.58|5905.08|5904.83|5904.33|294
1732038330000|2024-11-19 17:45:30|5905.45|5904.95|5905.58|5905.08|5905.83|5905.33|5905.33|5904.83|240
1732038340000|2024-11-19 17:45:40|5905.33|5904.83|5905.58|5905.08|5905.58|5905.08|5905.33|5904.83|131
1732038350000|2024-11-19 17:45:50|5905.83|5905.33|5905.58|5905.08|5905.83|5905.33|5905.33|5904.83|231
1732038360000|2024-11-19 17:46:00|5905.33|5904.83|5904.83|5904.33|5905.33|5904.83|5904.58|5904.08|391
1732038370000|2024-11-19 17:46:10|5904.95|5904.45|5904.58|5904.08|5905.33|5904.83|5904.58|5904.08|197
1732038380000|2024-11-19 17:46:20|5904.45|5903.95|5903.58|5903.08|5904.45|5903.95|5903.58|5903.08|281
1732038390000|2024-11-19 17:46:30|5903.7|5903.2|5903.83|5903.33|5904.08|5903.58|5903.58|5903.08|354
1732038400000|2024-11-19 17:46:40|5904.08|5903.58|5904.08|5903.58|5904.33|5903.83|5904.08|5903.58|121
1732038410000|2024-11-19 17:46:50|5903.83|5903.33|5903.58|5903.08|5903.83|5903.33|5903.58|5903.08|161
1732038420000|2024-11-19 17:47:00|5903.33|5902.83|5902.7|5902.2|5903.33|5902.83|5902.58|5902.08|629
1732038430000|2024-11-19 17:47:10|5902.83|5902.33|5903.83|5903.33|5904.08|5903.58|5902.83|5902.33|458
1732038440000|2024-11-19 17:47:20|5903.7|5903.2|5903.58|5903.08|5903.7|5903.2|5903.33|5902.83|193
1732038450000|2024-11-19 17:47:30|5903.7|5903.2|5903.83|5903.33|5903.83|5903.33|5903.58|5903.08|90
1732038460000|2024-11-19 17:47:40|5904.08|5903.58|5903.58|5903.08|5904.08|5903.58|5903.58|5903.08|118
1732038470000|2024-11-19 17:47:50|5903.33|5902.83|5903.08|5902.58|5903.58|5903.08|5903.08|5902.58|242
1732038480000|2024-11-19 17:48:00|5903.58|5903.08|5903.58|5903.08|5903.58|5903.08|5903.33|5902.83|286
1732038490000|2024-11-19 17:48:10|5903.33|5902.83|5903.33|5902.83|5903.58|5903.08|5903.33|5902.83|164
1732038500000|2024-11-19 17:48:20|5903.58|5903.08|5903.58|5903.08|5903.58|5903.08|5903.58|5903.08|98
1732038510000|2024-11-19 17:48:30|5903.33|5902.83|5903.33|5902.83|5903.58|5903.08|5903.08|5902.58|509
1732038520000|2024-11-19 17:48:40|5903.2|5902.7|5903.45|5902.95|5903.58|5903.08|5903.2|5902.7|182
1732038530000|2024-11-19 17:48:50|5903.58|5903.08|5902.83|5902.33|5903.58|5903.08|5902.83|5902.33|195
1732038540000|2024-11-19 17:49:00|5902.95|5902.45|5902.58|5902.08|5903.33|5902.83|5902.33|5901.83|432
1732038550000|2024-11-19 17:49:10|5902.83|5902.33|5902.83|5902.33|5902.83|5902.33|5902.7|5902.2|120
1732038560000|2024-11-19 17:49:20|5902.58|5902.08|5902.58|5902.08|5902.83|5902.33|5902.58|5902.08|189
1732038570000|2024-11-19 17:49:30|5902.83|5902.33|5902.33|5901.83|5902.83|5902.33|5902.08|5901.58|424
1732038580000|2024-11-19 17:49:40|5902.45|5901.95|5903.33|5902.83|5903.33|5902.83|5902.45|5901.95|188
1732038590000|2024-11-19 17:49:50|5902.58|5902.08|5902.33|5901.83|5902.58|5902.08|5902.33|5901.83|260
1732038600000|2024-11-19 17:50:00|5902.58|5902.08|5902.33|5901.83|5902.58|5902.08|5902.33|5901.83|339
1732038610000|2024-11-19 17:50:10|5902.08|5901.58|5902.33|5901.83|5902.58|5902.08|5902.08|5901.58|200
1732038620000|2024-11-19 17:50:20|5902.08|5901.58|5902.08|5901.58|5902.33|5901.83|5901.33|5900.83|593
1732038630000|2024-11-19 17:50:30|5902.33|5901.83|5902.58|5902.08|5902.58|5902.08|5901.83|5901.33|244
1732038640000|2024-11-19 17:50:40|5902.45|5901.95|5902.08|5901.58|5902.83|5902.33|5901.83|5901.33|424
1732038650000|2024-11-19 17:50:50|5902.33|5901.83|5902.33|5901.83|5902.45|5901.95|5902.08|5901.58|263
1732038660000|2024-11-19 17:51:00|5902.58|5902.08|5902.83|5902.33|5902.83|5902.33|5902.58|5902.08|189
1732038670000|2024-11-19 17:51:10|5903.08|5902.58|5902.33|5901.83|5903.08|5902.58|5902.08|5901.58|368
1732038680000|2024-11-19 17:51:20|5902.58|5902.08|5903.08|5902.58|5903.08|5902.58|5902.33|5901.83|201
1732038690000|2024-11-19 17:51:30|5903.33|5902.83|5903.33|5902.83|5903.33|5902.83|5902.83|5902.33|191
1732038700000|2024-11-19 17:51:40|5903.58|5903.08|5903.83|5903.33|5903.95|5903.45|5903.58|5903.08|329
1732038710000|2024-11-19 17:51:50|5904.08|5903.58|5904.58|5904.08|5904.58|5904.08|5904.08|5903.58|596
1732038720000|2024-11-19 17:52:00|5904.33|5903.83|5904.33|5903.83|5904.83|5904.33|5904.33|5903.83|510
1732038730000|2024-11-19 17:52:10|5904.08|5903.58|5904.08|5903.58|5904.08|5903.58|5903.58|5903.08|184
1732038740000|2024-11-19 17:52:20|5904.33|5903.83|5904.33|5903.83|5904.7|5904.2|5904.33|5903.83|219
1732038750000|2024-11-19 17:52:30|5904.08|5903.58|5904.58|5904.08|5904.58|5904.08|5903.83|5903.33|173
1732038760000|2024-11-19 17:52:40|5904.08|5903.58|5904.33|5903.83|5904.33|5903.83|5904.08|5903.58|125
1732038770000|2024-11-19 17:52:50|5904.58|5904.08|5904.33|5903.83|5904.58|5904.08|5904.33|5903.83|151
1732038780000|2024-11-19 17:53:00|5904.08|5903.58|5903.83|5903.33|5904.08|5903.58|5903.58|5903.08|236
1732038790000|2024-11-19 17:53:10|5903.95|5903.45|5903.83|5903.33|5904.08|5903.58|5903.58|5903.08|248
1732038800000|2024-11-19 17:53:20|5903.7|5903.2|5904.33|5903.83|5904.33|5903.83|5903.58|5903.08|198
1732038810000|2024-11-19 17:53:30|5904.08|5903.58|5902.58|5902.08|5904.08|5903.58|5902.58|5902.08|473
1732038820000|2024-11-19 17:53:40|5902.33|5901.83|5902.58|5902.08|5902.58|5902.08|5902.08|5901.58|227
1732038830000|2024-11-19 17:53:50|5902.7|5902.2|5902.83|5902.33|5902.83|5902.33|5902.58|5902.08|236
1732038840000|2024-11-19 17:54:00|5903.08|5902.58|5904.08|5903.58|5904.08|5903.58|5903.08|5902.58|238
1732038850000|2024-11-19 17:54:10|5904.2|5903.7|5903.58|5903.08|5904.2|5903.7|5903.58|5903.08|249
1732038860000|2024-11-19 17:54:20|5903.7|5903.2|5903.58|5903.08|5903.83|5903.33|5903.58|5903.08|110
1732038870000|2024-11-19 17:54:30|5903.83|5903.33|5904.08|5903.58|5904.08|5903.58|5903.58|5903.08|146
1732038880000|2024-11-19 17:54:40|5903.95|5903.45|5904.33|5903.83|5904.33|5903.83|5903.83|5903.33|84
1732038890000|2024-11-19 17:54:50|5904.58|5904.08|5904.33|5903.83|5904.58|5904.08|5904.33|5903.83|138
1732038900000|2024-11-19 17:55:00|5904.2|5903.7|5904.33|5903.83|5904.33|5903.83|5904.08|5903.58|187
1732038910000|2024-11-19 17:55:10|5904.58|5904.08|5904.08|5903.58|5904.58|5904.08|5904.08|5903.58|199
1732038920000|2024-11-19 17:55:20|5904.33|5903.83|5904.58|5904.08|5904.83|5904.33|5904.33|5903.83|185
1732038930000|2024-11-19 17:55:30|5904.7|5904.2|5904.83|5904.33|5905.08|5904.58|5904.7|5904.2|91
1732038940000|2024-11-19 17:55:40|5904.95|5904.45|5905.08|5904.58|5905.08|5904.58|5904.58|5904.08|142
1732038950000|2024-11-19 17:55:50|5905.2|5904.7|5905.45|5904.95|5905.58|5905.08|5905.08|5904.58|283
1732038960000|2024-11-19 17:56:00|5905.33|5904.83|5904.58|5904.08|5905.33|5904.83|5904.45|5903.95|343
1732038970000|2024-11-19 17:56:10|5904.7|5904.2|5904.58|5904.08|5904.7|5904.2|5904.33|5903.83|209
1732038980000|2024-11-19 17:56:20|5904.45|5903.95|5904.33|5903.83|5904.58|5904.08|5904.33|5903.83|70
1732038990000|2024-11-19 17:56:30|5904.58|5904.08|5905.33|5904.83|5905.33|5904.83|5904.58|5904.08|198
1732039000000|2024-11-19 17:56:40|||||||||61
1732039010000|2024-11-19 17:56:50|5905.08|5904.58|5905.33|5904.83|5905.33|5904.83|5905.08|5904.58|105
1732039020000|2024-11-19 17:57:00|5905.08|5904.58|5905.45|5904.95|5905.45|5904.95|5904.95|5904.45|224
1732039030000|2024-11-19 17:57:10|5905.33|5904.83|5905.08|5904.58|5905.33|5904.83|5905.08|5904.58|170
1732039040000|2024-11-19 17:57:20|||||||||19
1732039050000|2024-11-19 17:57:30|5904.95|5904.45|5905.08|5904.58|5905.08|5904.58|5904.83|5904.33|274
1732039060000|2024-11-19 17:57:40|5905.33|5904.83|5905.33|5904.83|5905.58|5905.08|5905.33|5904.83|102
1732039070000|2024-11-19 17:57:50|5905.2|5904.7|5905.58|5905.08|5905.58|5905.08|5905.2|5904.7|104
1732039080000|2024-11-19 17:58:00|5905.83|5905.33|5906.08|5905.58|5906.08|5905.58|5905.83|5905.33|600
1732039090000|2024-11-19 17:58:10|5906.33|5905.83|5905.58|5905.08|5906.33|5905.83|5905.58|5905.08|1013
1732039100000|2024-11-19 17:58:20|5905.45|5904.95|5904.83|5904.33|5905.45|5904.95|5904.58|5904.08|480
1732039110000|2024-11-19 17:58:30|5904.95|5904.45|5904.58|5904.08|5905.08|5904.58|5904.58|5904.08|105
1732039120000|2024-11-19 17:58:40|5904.33|5903.83|5904.08|5903.58|5904.33|5903.83|5904.08|5903.58|347
1732039130000|2024-11-19 17:58:50|5904.33|5903.83|5904.33|5903.83|5904.83|5904.33|5904.33|5903.83|195
1732039140000|2024-11-19 17:59:00|5904.08|5903.58|5904.58|5904.08|5904.58|5904.08|5904.08|5903.58|248
1732039150000|2024-11-19 17:59:10|5904.7|5904.2|5904.08|5903.58|5904.7|5904.2|5904.08|5903.58|128
1732039160000|2024-11-19 17:59:20|5904.2|5903.7|5904.58|5904.08|5904.58|5904.08|5904.2|5903.7|161
1732039170000|2024-11-19 17:59:30|5904.83|5904.33|5905.08|5904.58|5905.08|5904.58|5904.83|5904.33|113
1732039180000|2024-11-19 17:59:40|5904.83|5904.33|5904.83|5904.33|5904.83|5904.33|5904.83|5904.33|94
1732039190000|2024-11-19 17:59:50|5904.95|5904.45|5905.08|5904.58|5905.08|5904.58|5904.7|5904.2|177
1732039200000|2024-11-19 18:00:00|5904.83|5904.33|5904.08|5903.58|5904.95|5904.45|5904.08|5903.58|246
1732039210000|2024-11-19 18:00:10|5904.33|5903.83|5904.08|5903.58|5904.33|5903.83|5904.08|5903.58|201
1732039220000|2024-11-19 18:00:20|5903.83|5903.33|5903.58|5903.08|5904.08|5903.58|5903.33|5902.83|453
1732039230000|2024-11-19 18:00:30|5903.45|5902.95|5903.08|5902.58|5903.7|5903.2|5903.08|5902.58|374
1732039240000|2024-11-19 18:00:40|5903.33|5902.83|5903.33|5902.83|5903.58|5903.08|5903.08|5902.58|298
1732039250000|2024-11-19 18:00:50|5902.83|5902.33|5902.33|5901.83|5903.08|5902.58|5902.08|5901.58|620
1732039260000|2024-11-19 18:01:00|5902.08|5901.58|5902.08|5901.58|5902.33|5901.83|5901.83|5901.33|453
1732039270000|2024-11-19 18:01:10|5902.33|5901.83|5901.95|5901.45|5902.33|5901.83|5901.58|5901.08|301
1732039280000|2024-11-19 18:01:20|5902.08|5901.58|5902.08|5901.58|5902.58|5902.08|5901.95|5901.45|309
1732039290000|2024-11-19 18:01:30|5901.83|5901.33|5901.33|5900.83|5902.33|5901.83|5901.33|5900.83|379
1732039300000|2024-11-19 18:01:40|5901.08|5900.58|5901.58|5901.08|5902.08|5901.58|5901.08|5900.58|552
1732039310000|2024-11-19 18:01:50|5901.7|5901.2|5902.33|5901.83|5902.58|5902.08|5901.58|5901.08|209
1732039320000|2024-11-19 18:02:00|5902.08|5901.58|5902.45|5901.95|5902.45|5901.95|5901.83|5901.33|288
1732039330000|2024-11-19 18:02:10|5902.33|5901.83|5902.83|5902.33|5903.08|5902.58|5902.33|5901.83|242
1732039340000|2024-11-19 18:02:20|5902.58|5902.08|5902.33|5901.83|5902.58|5902.08|5902.33|5901.83|229
1732039350000|2024-11-19 18:02:30|5902.08|5901.58|5902.83|5902.33|5902.83|5902.33|5902.08|5901.58|230
1732039360000|2024-11-19 18:02:40|5902.95|5902.45|5903.58|5903.08|5903.83|5903.33|5902.95|5902.45|214
1732039370000|2024-11-19 18:02:50|5903.83|5903.33|5904.08|5903.58|5904.08|5903.58|5903.7|5903.2|123
1732039380000|2024-11-19 18:03:00|5904.2|5903.7|5903.7|5903.2|5904.33|5903.83|5903.58|5903.08|213
1732039390000|2024-11-19 18:03:10|5903.83|5903.33|5904.33|5903.83|5904.33|5903.83|5903.83|5903.33|111
1732039400000|2024-11-19 18:03:20|5904.08|5903.58|5903.58|5903.08|5904.08|5903.58|5903.33|5902.83|193
1732039410000|2024-11-19 18:03:30|5903.33|5902.83|5903.08|5902.58|5903.33|5902.83|5902.83|5902.33|160
1732039420000|2024-11-19 18:03:40|5903.2|5902.7|5903.33|5902.83|5903.33|5902.83|5903.08|5902.58|188
1732039430000|2024-11-19 18:03:50|5903.2|5902.7|5903.33|5902.83|5903.45|5902.95|5902.83|5902.33|127
1732039440000|2024-11-19 18:04:00|5903.2|5902.7|5903.33|5902.83|5903.33|5902.83|5903.08|5902.58|153
1732039450000|2024-11-19 18:04:10|5903.45|5902.95|5904.08|5903.58|5904.08|5903.58|5903.33|5902.83|300
1732039460000|2024-11-19 18:04:20|5904.2|5903.7|5904.33|5903.83|5904.45|5903.95|5904.2|5903.7|166
1732039470000|2024-11-19 18:04:30|5904.2|5903.7|5903.83|5903.33|5904.2|5903.7|5903.83|5903.33|146
1732039480000|2024-11-19 18:04:40|5903.95|5903.45|5903.83|5903.33|5903.95|5903.45|5903.83|5903.33|99
1732039490000|2024-11-19 18:04:50|5903.95|5903.45|5903.83|5903.33|5904.08|5903.58|5903.58|5903.08|86
1732039500000|2024-11-19 18:05:00|5903.7|5903.2|5903.83|5903.33|5903.83|5903.33|5903.58|5903.08|159
1732039510000|2024-11-19 18:05:10|5904.08|5903.58|5903.83|5903.33|5904.08|5903.58|5903.58|5903.08|136
1732039520000|2024-11-19 18:05:20|5903.95|5903.45|5904.33|5903.83|5904.33|5903.83|5903.95|5903.45|133
1732039530000|2024-11-19 18:05:30|5904.08|5903.58|5904.08|5903.58|5904.08|5903.58|5904.08|5903.58|56
1732039540000|2024-11-19 18:05:40|5903.83|5903.33|5904.08|5903.58|5904.08|5903.58|5903.83|5903.33|73
1732039550000|2024-11-19 18:05:50|5903.83|5903.33|5903.95|5903.45|5904.33|5903.83|5903.83|5903.33|119
1732039560000|2024-11-19 18:06:00|5903.83|5903.33|5903.83|5903.33|5904.08|5903.58|5903.83|5903.33|177
1732039570000|2024-11-19 18:06:10|5903.58|5903.08|5903.83|5903.33|5903.83|5903.33|5903.58|5903.08|153
1732039580000|2024-11-19 18:06:20|5904.08|5903.58|5903.83|5903.33|5904.08|5903.58|5903.83|5903.33|142
1732039590000|2024-11-19 18:06:30|5903.7|5903.2|5903.08|5902.58|5903.7|5903.2|5902.58|5902.08|318
1732039600000|2024-11-19 18:06:40|5902.95|5902.45|5903.58|5903.08|5903.58|5903.08|5902.58|5902.08|593
1732039610000|2024-11-19 18:06:50|5903.83|5903.33|5903.83|5903.33|5903.83|5903.33|5903.83|5903.33|73
1732039620000|2024-11-19 18:07:00|5904.08|5903.58|5904.58|5904.08|5904.58|5904.08|5904.08|5903.58|395
1732039630000|2024-11-19 18:07:10|5904.33|5903.83|5905.08|5904.58|5905.08|5904.58|5904.33|5903.83|322
1732039640000|2024-11-19 18:07:20|5904.83|5904.33|5905.33|5904.83|5905.33|5904.83|5904.83|5904.33|227
1732039650000|2024-11-19 18:07:30|5905.08|5904.58|5905.58|5905.08|5905.58|5905.08|5905.08|5904.58|312
1732039660000|2024-11-19 18:07:40|5905.33|5904.83|5905.33|5904.83|5905.33|5904.83|5905.08|5904.58|104
1732039670000|2024-11-19 18:07:50|5905.58|5905.08|5905.58|5905.08|5905.58|5905.08|5905.33|5904.83|245
1732039680000|2024-11-19 18:08:00|5905.83|5905.33|5905.83|5905.33|5905.83|5905.33|5905.83|5905.33|294
1732039690000|2024-11-19 18:08:10|5906.08|5905.58|5905.83|5905.33|5906.08|5905.58|5905.83|5905.33|216
1732039700000|2024-11-19 18:08:20|5906.08|5905.58|5906.33|5905.83|5906.33|5905.83|5906.08|5905.58|2370
1732039710000|2024-11-19 18:08:30|5905.83|5905.33|5905.58|5905.08|5905.83|5905.33|5905.08|5904.58|1755
1732039720000|2024-11-19 18:08:40|5905.45|5904.95|5905.33|5904.83|5905.58|5905.08|5905.2|5904.7|358
1732039730000|2024-11-19 18:08:50|5905.45|5904.95|5905.58|5905.08|5905.58|5905.08|5905.33|5904.83|109
1732039740000|2024-11-19 18:09:00|5905.45|5904.95|5905.58|5905.08|5905.58|5905.08|5905.33|5904.83|330
1732039750000|2024-11-19 18:09:10|5905.45|5904.95|5905.33|5904.83|5905.45|5904.95|5905.33|5904.83|63
1732039760000|2024-11-19 18:09:20|5905.45|5904.95|5905.83|5905.33|5905.83|5905.33|5905.33|5904.83|117
1732039770000|2024-11-19 18:09:30|5905.7|5905.2|5907.33|5906.83|5907.33|5906.83|5905.7|5905.2|2045
1732039780000|2024-11-19 18:09:40|5907.58|5907.08|5906.58|5906.08|5907.58|5907.08|5906.45|5905.95|414
1732039790000|2024-11-19 18:09:50|5906.45|5905.95|5906.58|5906.08|5906.83|5906.33|5906.45|5905.95|278
1732039800000|2024-11-19 18:10:00|5906.83|5906.33|5907.08|5906.58|5907.2|5906.7|5906.83|5906.33|250
1732039810000|2024-11-19 18:10:10|5907.2|5906.7|5908.33|5907.83|5908.33|5907.83|5907.2|5906.7|1615
1732039820000|2024-11-19 18:10:20|5908.2|5907.7|5907.83|5907.33|5908.2|5907.7|5907.58|5907.08|341
1732039830000|2024-11-19 18:10:30|5908.08|5907.58|5907.58|5907.08|5908.08|5907.58|5907.58|5907.08|243
1732039840000|2024-11-19 18:10:40|5907.45|5906.95|5907.83|5907.33|5907.83|5907.33|5907.33|5906.83|282
1732039850000|2024-11-19 18:10:50|5908.08|5907.58|5908.58|5908.08|5908.58|5908.08|5908.08|5907.58|240
1732039860000|2024-11-19 18:11:00|5908.33|5907.83|5908.33|5907.83|5908.58|5908.08|5908.33|5907.83|249
1732039870000|2024-11-19 18:11:10|5908.2|5907.7|5907.7|5907.2|5908.2|5907.7|5907.33|5906.83|250
1732039880000|2024-11-19 18:11:20|5907.58|5907.08|5907.33|5906.83|5907.83|5907.33|5907.08|5906.58|258
1732039890000|2024-11-19 18:11:30|5907.2|5906.7|5907.33|5906.83|5907.33|5906.83|5907.08|5906.58|92
1732039900000|2024-11-19 18:11:40|5907.45|5906.95|5906.83|5906.33|5907.58|5907.08|5906.83|5906.33|222
1732039910000|2024-11-19 18:11:50|5906.7|5906.2|5906.58|5906.08|5906.83|5906.33|5906.58|5906.08|193
1732039920000|2024-11-19 18:12:00|5906.45|5905.95|5905.83|5905.33|5906.58|5906.08|5905.83|5905.33|643
1732039930000|2024-11-19 18:12:10|5906.08|5905.58|5906.58|5906.08|5906.83|5906.33|5906.08|5905.58|305
1732039940000|2024-11-19 18:12:20|5906.7|5906.2|5907.33|5906.83|5907.33|5906.83|5906.7|5906.2|166
1732039950000|2024-11-19 18:12:30|5907.58|5907.08|5907.33|5906.83|5907.58|5907.08|5907.33|5906.83|198
1732039960000|2024-11-19 18:12:40|5907.2|5906.7|5907.08|5906.58|5907.58|5907.08|5907.08|5906.58|354
1732039970000|2024-11-19 18:12:50|5906.95|5906.45|5907.08|5906.58|5907.08|5906.58|5906.83|5906.33|138
1732039980000|2024-11-19 18:13:00|5906.83|5906.33|5907.33|5906.83|5907.58|5907.08|5906.83|5906.33|174
1732039990000|2024-11-19 18:13:10|5907.2|5906.7|5907.58|5907.08|5907.58|5907.08|5907.2|5906.7|115
1732040000000|2024-11-19 18:13:20|5907.33|5906.83|5907.33|5906.83|5907.33|5906.83|5907.33|5906.83|23
1732040010000|2024-11-19 18:13:30|5907.08|5906.58|5907.08|5906.58|5907.2|5906.7|5906.83|5906.33|162
1732040020000|2024-11-19 18:13:40|5906.83|5906.33|5906.83|5906.33|5907.08|5906.58|5906.83|5906.33|174
1732040030000|2024-11-19 18:13:50|5907.08|5906.58|5907.08|5906.58|5907.33|5906.83|5906.83|5906.33|203
1732040040000|2024-11-19 18:14:00|5907.33|5906.83|5907.83|5907.33|5907.83|5907.33|5907.08|5906.58|356
1732040050000|2024-11-19 18:14:10|5907.58|5907.08|5907.83|5907.33|5907.83|5907.33|5907.58|5907.08|158
1732040060000|2024-11-19 18:14:20|||||||||38
1732040070000|2024-11-19 18:14:30|5907.95|5907.45|5908.08|5907.58|5908.33|5907.83|5907.95|5907.45|268
1732040080000|2024-11-19 18:14:40|5908.2|5907.7|5908.58|5908.08|5908.58|5908.08|5908.08|5907.58|327
1732040090000|2024-11-19 18:14:50|5908.83|5908.33|5909.08|5908.58|5909.08|5908.58|5908.83|5908.33|288
1732040100000|2024-11-19 18:15:00|5908.83|5908.33|5909.08|5908.58|5909.08|5908.58|5908.58|5908.08|476
1732040110000|2024-11-19 18:15:10|5909.2|5908.7|5909.33|5908.83|5909.33|5908.83|5909.08|5908.58|262
1732040120000|2024-11-19 18:15:20|5909.2|5908.7|5909.08|5908.58|5909.33|5908.83|5908.83|5908.33|536
1732040130000|2024-11-19 18:15:30|5908.95|5908.45|5908.83|5908.33|5909.08|5908.58|5908.58|5908.08|364
1732040140000|2024-11-19 18:15:40|5908.58|5908.08|5908.83|5908.33|5908.95|5908.45|5908.58|5908.08|159
1732040150000|2024-11-19 18:15:50|5909.08|5908.58|5908.83|5908.33|5909.08|5908.58|5908.83|5908.33|286
1732040160000|2024-11-19 18:16:00|5909.08|5908.58|5908.83|5908.33|5909.08|5908.58|5908.83|5908.33|259
1732040170000|2024-11-19 18:16:10|5908.95|5908.45|5909.08|5908.58|5909.08|5908.58|5908.83|5908.33|147
1732040180000|2024-11-19 18:16:20|5908.83|5908.33|5909.08|5908.58|5909.08|5908.58|5908.83|5908.33|273
1732040190000|2024-11-19 18:16:30|5908.95|5908.45|5908.58|5908.08|5909.08|5908.58|5908.58|5908.08|95
1732040200000|2024-11-19 18:16:40|5908.7|5908.2|5908.83|5908.33|5908.83|5908.33|5908.58|5908.08|76
1732040210000|2024-11-19 18:16:50|5908.58|5908.08|5907.58|5907.08|5908.58|5908.08|5907.33|5906.83|334
1732040220000|2024-11-19 18:17:00|5907.45|5906.95|5907.58|5907.08|5907.83|5907.33|5907.45|5906.95|232
1732040230000|2024-11-19 18:17:10|5907.83|5907.33|5908.08|5907.58|5908.58|5908.08|5907.83|5907.33|207
1732040240000|2024-11-19 18:17:20|5907.95|5907.45|5908.45|5907.95|5908.45|5907.95|5907.95|5907.45|169
1732040250000|2024-11-19 18:17:30|5908.33|5907.83|5908.2|5907.7|5908.58|5908.08|5908.08|5907.58|174
1732040260000|2024-11-19 18:17:40|5908.08|5907.58|5908.58|5908.08|5908.58|5908.08|5907.83|5907.33|208
1732040270000|2024-11-19 18:17:50|5908.33|5907.83|5908.33|5907.83|5908.33|5907.83|5908.2|5907.7|167
1732040280000|2024-11-19 18:18:00|5908.45|5907.95|5908.33|5907.83|5908.58|5908.08|5908.08|5907.58|131
1732040290000|2024-11-19 18:18:10|5908.45|5907.95|5908.33|5907.83|5908.58|5908.08|5908.33|5907.83|111
1732040300000|2024-11-19 18:18:20|5908.58|5908.08|5908.08|5907.58|5908.58|5908.08|5908.08|5907.58|124
1732040310000|2024-11-19 18:18:30|||||||||69
1732040320000|2024-11-19 18:18:40|5908.33|5907.83|5908.58|5908.08|5908.58|5908.08|5908.33|5907.83|92
1732040330000|2024-11-19 18:18:50|5908.45|5907.95|5908.33|5907.83|5908.58|5908.08|5908.33|5907.83|55
1732040340000|2024-11-19 18:19:00|5908.45|5907.95|5908.08|5907.58|5908.58|5908.08|5908.08|5907.58|195
1732040350000|2024-11-19 18:19:10|5908.33|5907.83|5907.33|5906.83|5908.33|5907.83|5907.08|5906.58|290
1732040360000|2024-11-19 18:19:20|5907.58|5907.08|5907.08|5906.58|5907.58|5907.08|5907.08|5906.58|274
1732040370000|2024-11-19 18:19:30|5907.2|5906.7|5907.08|5906.58|5907.33|5906.83|5907.08|5906.58|501
1732040380000|2024-11-19 18:19:40|5907.33|5906.83|5908.08|5907.58|5908.08|5907.58|5907.33|5906.83|212
1732040390000|2024-11-19 18:19:50|5908.33|5907.83|5908.08|5907.58|5908.33|5907.83|5908.08|5907.58|118
1732040400000|2024-11-19 18:20:00|5908.33|5907.83|5908.58|5908.08|5908.58|5908.08|5908.08|5907.58|231
1732040410000|2024-11-19 18:20:10|5908.33|5907.83|5907.83|5907.33|5908.33|5907.83|5907.7|5907.2|544
1732040420000|2024-11-19 18:20:20|5907.95|5907.45|5908.33|5907.83|5908.45|5907.95|5907.95|5907.45|176
1732040430000|2024-11-19 18:20:30|5908.58|5908.08|5908.58|5908.08|5908.83|5908.33|5908.33|5907.83|124
1732040440000|2024-11-19 18:20:40|5908.33|5907.83|5908.33|5907.83|5908.33|5907.83|5908.33|5907.83|119
1732040450000|2024-11-19 18:20:50|5908.08|5907.58|5908.08|5907.58|5908.33|5907.83|5908.08|5907.58|136
1732040460000|2024-11-19 18:21:00|5908.2|5907.7|5907.33|5906.83|5908.2|5907.7|5907.08|5906.58|424
1732040470000|2024-11-19 18:21:10|5907.58|5907.08|5907.33|5906.83|5907.58|5907.08|5907.33|5906.83|155
1732040480000|2024-11-19 18:21:20|5907.08|5906.58|5907.08|5906.58|5907.08|5906.58|5906.83|5906.33|180
1732040490000|2024-11-19 18:21:30|5906.83|5906.33|5907.08|5906.58|5907.08|5906.58|5906.58|5906.08|306
1732040500000|2024-11-19 18:21:40|5907.33|5906.83|5906.95|5906.45|5907.33|5906.83|5906.83|5906.33|104
1732040510000|2024-11-19 18:21:50|5907.08|5906.58|5907.08|5906.58|5907.08|5906.58|5906.58|5906.08|182
1732040520000|2024-11-19 18:22:00|5906.83|5906.33|5907.08|5906.58|5907.08|5906.58|5906.58|5906.08|242
1732040530000|2024-11-19 18:22:10|5907.2|5906.7|5907.08|5906.58|5907.2|5906.7|5907.08|5906.58|96
1732040540000|2024-11-19 18:22:20|5906.95|5906.45|5906.58|5906.08|5907.08|5906.58|5906.58|5906.08|297
1732040550000|2024-11-19 18:22:30|5906.7|5906.2|5907.33|5906.83|5907.33|5906.83|5906.7|5906.2|331
1732040560000|2024-11-19 18:22:40|5907.58|5907.08|5907.08|5906.58|5907.58|5907.08|5907.08|5906.58|192
1732040570000|2024-11-19 18:22:50|5906.83|5906.33|5906.83|5906.33|5907.08|5906.58|5906.83|5906.33|149
1732040580000|2024-11-19 18:23:00|5906.58|5906.08|5906.08|5905.58|5906.83|5906.33|5906.08|5905.58|488
1732040590000|2024-11-19 18:23:10|5906.58|5906.08|5905.83|5905.33|5906.58|5906.08|5905.58|5905.08|470
1732040600000|2024-11-19 18:23:20|5906.08|5905.58|5906.08|5905.58|5906.33|5905.83|5905.83|5905.33|158
1732040610000|2024-11-19 18:23:30|5906.2|5905.7|5906.58|5906.08|5906.58|5906.08|5906.08|5905.58|151
1732040620000|2024-11-19 18:23:40|||||||||11
1732040630000|2024-11-19 18:23:50|||||||||12
1732040640000|2024-11-19 18:24:00|5906.83|5906.33|5906.83|5906.33|5907.08|5906.58|5906.58|5906.08|352
1732040650000|2024-11-19 18:24:10|5906.95|5906.45|5907.33|5906.83|5907.33|5906.83|5906.58|5906.08|203
1732040660000|2024-11-19 18:24:20|5907.08|5906.58|5907.08|5906.58|5907.08|5906.58|5906.95|5906.45|143
1732040670000|2024-11-19 18:24:30|5906.95|5906.45|5907.08|5906.58|5907.33|5906.83|5906.83|5906.33|98
1732040680000|2024-11-19 18:24:40|5906.83|5906.33|5907.33|5906.83|5907.33|5906.83|5906.83|5906.33|92
1732040690000|2024-11-19 18:24:50|5907.2|5906.7|5907.08|5906.58|5907.2|5906.7|5907.08|5906.58|125
1732040700000|2024-11-19 18:25:00|5906.95|5906.45|5907.08|5906.58|5907.33|5906.83|5906.83|5906.33|172
1732040710000|2024-11-19 18:25:10|5907.2|5906.7|5907.08|5906.58|5907.33|5906.83|5906.83|5906.33|83
1732040720000|2024-11-19 18:25:20|5907.33|5906.83|5907.83|5907.33|5907.83|5907.33|5907.33|5906.83|216
1732040730000|2024-11-19 18:25:30|5907.95|5907.45|5908.33|5907.83|5908.33|5907.83|5907.83|5907.33|130
1732040740000|2024-11-19 18:25:40|5908.58|5908.08|5908.33|5907.83|5908.58|5908.08|5908.33|5907.83|280
1732040750000|2024-11-19 18:25:50|5908.58|5908.08|5908.33|5907.83|5908.58|5908.08|5908.33|5907.83|218
1732040760000|2024-11-19 18:26:00|5908.2|5907.7|5907.58|5907.08|5908.2|5907.7|5907.2|5906.7|472
1732040770000|2024-11-19 18:26:10|5907.33|5906.83|5907.33|5906.83|5907.58|5907.08|5907.08|5906.58|237
1732040780000|2024-11-19 18:26:20|5907.58|5907.08|5907.58|5907.08|5907.7|5907.2|5907.58|5907.08|185
1732040790000|2024-11-19 18:26:30|5907.7|5907.2|5907.83|5907.33|5907.83|5907.33|5907.58|5907.08|90
1732040800000|2024-11-19 18:26:40|5907.7|5907.2|5907.45|5906.95|5907.7|5907.2|5907.33|5906.83|116
1732040810000|2024-11-19 18:26:50|5907.33|5906.83|5907.58|5907.08|5907.58|5907.08|5907.33|5906.83|89
1732040820000|2024-11-19 18:27:00|5907.33|5906.83|5907.58|5907.08|5907.58|5907.08|5907.33|5906.83|156
1732040830000|2024-11-19 18:27:10|5907.45|5906.95|5907.08|5906.58|5907.45|5906.95|5906.83|5906.33|207
1732040840000|2024-11-19 18:27:20|5907.2|5906.7|5908.33|5907.83|5908.33|5907.83|5907.2|5906.7|270
1732040850000|2024-11-19 18:27:30|5908.2|5907.7|5908.08|5907.58|5908.33|5907.83|5908.08|5907.58|184
1732040860000|2024-11-19 18:27:40|5908.2|5907.7|5908.58|5908.08|5908.58|5908.08|5908.2|5907.7|161
1732040870000|2024-11-19 18:27:50|5908.33|5907.83|5908.58|5908.08|5908.58|5908.08|5908.33|5907.83|102
1732040880000|2024-11-19 18:28:00|5908.83|5908.33|5908.58|5908.08|5908.83|5908.33|5908.58|5908.08|320
1732040890000|2024-11-19 18:28:10|5908.7|5908.2|5908.83|5908.33|5908.83|5908.33|5908.7|5908.2|73
1732040900000|2024-11-19 18:28:20|||||||||71
1732040910000|2024-11-19 18:28:30|5908.58|5908.08|5908.08|5907.58|5908.58|5908.08|5907.95|5907.45|261
1732040920000|2024-11-19 18:28:40|5908.2|5907.7|5908.58|5908.08|5908.58|5908.08|5908.2|5907.7|102
1732040930000|2024-11-19 18:28:50|5908.33|5907.83|5908.33|5907.83|5908.33|5907.83|5908.2|5907.7|103
1732040940000|2024-11-19 18:29:00|5908.58|5908.08|5908.58|5908.08|5908.58|5908.08|5908.08|5907.58|311
1732040950000|2024-11-19 18:29:10|5908.33|5907.83|5908.33|5907.83|5908.58|5908.08|5908.33|5907.83|237
1732040960000|2024-11-19 18:29:20|5908.58|5908.08|5908.33|5907.83|5908.58|5908.08|5908.08|5907.58|340
1732040970000|2024-11-19 18:29:30|5908.45|5907.95|5908.83|5908.33|5908.83|5908.33|5908.45|5907.95|137
1732040980000|2024-11-19 18:29:40|5908.58|5908.08|5908.33|5907.83|5908.7|5908.2|5908.33|5907.83|180
1732040990000|2024-11-19 18:29:50|5908.2|5907.7|5908.58|5908.08|5908.7|5908.2|5908.2|5907.7|241
1732041000000|2024-11-19 18:30:00|5908.45|5907.95|5908.08|5907.58|5908.58|5908.08|5908.08|5907.58|392
1732041010000|2024-11-19 18:30:10|5907.95|5907.45|5908.45|5907.95|5908.58|5908.08|5907.83|5907.33|129
1732041020000|2024-11-19 18:30:20|5908.33|5907.83|5908.08|5907.58|5908.33|5907.83|5908.08|5907.58|91
1732041030000|2024-11-19 18:30:30|5908.33|5907.83|5907.33|5906.83|5908.33|5907.83|5907.33|5906.83|274
1732041040000|2024-11-19 18:30:40|5907.08|5906.58|5907.83|5907.33|5907.83|5907.33|5907.08|5906.58|221
1732041050000|2024-11-19 18:30:50|5907.58|5907.08|5907.58|5907.08|5907.83|5907.33|5907.58|5907.08|192
1732041060000|2024-11-19 18:31:00|5907.33|5906.83|5907.58|5907.08|5907.83|5907.33|5907.33|5906.83|274
1732041070000|2024-11-19 18:31:10|5907.83|5907.33|5907.58|5907.08|5907.83|5907.33|5907.58|5907.08|211
1732041080000|2024-11-19 18:31:20|5907.83|5907.33|5907.58|5907.08|5907.83|5907.33|5907.58|5907.08|118
1732041090000|2024-11-19 18:31:30|5907.33|5906.83|5907.33|5906.83|5907.45|5906.95|5907.08|5906.58|192
1732041100000|2024-11-19 18:31:40|5907.58|5907.08|5907.58|5907.08|5907.58|5907.08|5907.58|5907.08|20
1732041110000|2024-11-19 18:31:50|5907.45|5906.95|5907.58|5907.08|5907.83|5907.33|5907.45|5906.95|140
1732041120000|2024-11-19 18:32:00|5907.83|5907.33|5908.08|5907.58|5908.08|5907.58|5907.58|5907.08|113
1732041130000|2024-11-19 18:32:10|5907.83|5907.33|5907.58|5907.08|5907.83|5907.33|5907.58|5907.08|205
1732041140000|2024-11-19 18:32:20|5907.7|5907.2|5907.58|5907.08|5908.08|5907.58|5907.58|5907.08|163
1732041150000|2024-11-19 18:32:30|5907.45|5906.95|5907.33|5906.83|5907.58|5907.08|5907.08|5906.58|224
1732041160000|2024-11-19 18:32:40|5907.58|5907.08|5907.83|5907.33|5907.83|5907.33|5907.58|5907.08|35
1732041170000|2024-11-19 18:32:50|5907.58|5907.08|5907.58|5907.08|5907.58|5907.08|5907.33|5906.83|137
1732041180000|2024-11-19 18:33:00|5907.33|5906.83|5907.58|5907.08|5907.83|5907.33|5907.33|5906.83|138
1732041190000|2024-11-19 18:33:10|5907.45|5906.95|5907.83|5907.33|5907.83|5907.33|5907.33|5906.83|49
1732041200000|2024-11-19 18:33:20|5907.7|5907.2|5908.08|5907.58|5908.08|5907.58|5907.58|5907.08|127
1732041210000|2024-11-19 18:33:30|5908.2|5907.7|5908.08|5907.58|5908.33|5907.83|5908.08|5907.58|120
1732041220000|2024-11-19 18:33:40|5908.2|5907.7|5908.33|5907.83|5908.33|5907.83|5908.08|5907.58|129
1732041230000|2024-11-19 18:33:50|5908.08|5907.58|5908.33|5907.83|5908.33|5907.83|5908.08|5907.58|83
1732041240000|2024-11-19 18:34:00|5908.2|5907.7|5908.08|5907.58|5908.2|5907.7|5907.95|5907.45|110
1732041250000|2024-11-19 18:34:10|5908.2|5907.7|5908.08|5907.58|5908.2|5907.7|5908.08|5907.58|146
1732041260000|2024-11-19 18:34:20|5908.2|5907.7|5908.08|5907.58|5908.2|5907.7|5908.08|5907.58|163
1732041270000|2024-11-19 18:34:30|5908.2|5907.7|5908.08|5907.58|5908.2|5907.7|5908.08|5907.58|36
1732041280000|2024-11-19 18:34:40|5908.33|5907.83|5908.83|5908.33|5908.83|5908.33|5908.08|5907.58|283
1732041290000|2024-11-19 18:34:50|5908.58|5908.08|5908.58|5908.08|5908.7|5908.2|5908.2|5907.7|848
1732041300000|2024-11-19 18:35:00|5908.33|5907.83|5908.33|5907.83|5908.33|5907.83|5908.33|5907.83|69
1732041310000|2024-11-19 18:35:10|5908.45|5907.95|5908.83|5908.33|5908.83|5908.33|5908.45|5907.95|271
1732041320000|2024-11-19 18:35:20|5908.58|5908.08|5908.58|5908.08|5908.58|5908.08|5908.58|5908.08|63
1732041330000|2024-11-19 18:35:30|5908.45|5907.95|5908.33|5907.83|5908.58|5908.08|5908.33|5907.83|171
1732041340000|2024-11-19 18:35:40|5908.58|5908.08|5908.58|5908.08|5908.83|5908.33|5908.58|5908.08|148
1732041350000|2024-11-19 18:35:50|5908.83|5908.33|5908.58|5908.08|5908.83|5908.33|5908.58|5908.08|104
1732041360000|2024-11-19 18:36:00|5908.7|5908.2|5908.58|5908.08|5908.7|5908.2|5908.58|5908.08|147
1732041370000|2024-11-19 18:36:10|5908.7|5908.2|5908.58|5908.08|5908.7|5908.2|5908.58|5908.08|57
1732041380000|2024-11-19 18:36:20|5908.7|5908.2|5908.58|5908.08|5908.7|5908.2|5908.58|5908.08|188
1732041390000|2024-11-19 18:36:30|5908.83|5908.33|5908.83|5908.33|5908.83|5908.33|5908.83|5908.33|461
1732041400000|2024-11-19 18:36:40|||||||||391
1732041410000|2024-11-19 18:36:50|5908.7|5908.2|5908.58|5908.08|5908.7|5908.2|5908.33|5907.83|212
1732041420000|2024-11-19 18:37:00|5908.83|5908.33|5908.83|5908.33|5908.83|5908.33|5908.83|5908.33|44
1732041430000|2024-11-19 18:37:10|||||||||49
1732041440000|2024-11-19 18:37:20|||||||||7
1732041450000|2024-11-19 18:37:30|||||||||330
1732041460000|2024-11-19 18:37:40|||||||||358
1732041470000|2024-11-19 18:37:50|||||||||76
1732041480000|2024-11-19 18:38:00|5908.58|5908.08|5908.83|5908.33|5908.83|5908.33|5908.58|5908.08|386
1732041490000|2024-11-19 18:38:10|5908.58|5908.08|5908.58|5908.08|5908.58|5908.08|5908.58|5908.08|66
1732041500000|2024-11-19 18:38:20|5908.7|5908.2|5908.83|5908.33|5908.83|5908.33|5908.58|5908.08|435
1732041510000|2024-11-19 18:38:30|||||||||266
1732041520000|2024-11-19 18:38:40|||||||||393
1732041530000|2024-11-19 18:38:50|5908.58|5908.08|5908.83|5908.33|5908.83|5908.33|5908.58|5908.08|139
1732041540000|2024-11-19 18:39:00|5908.58|5908.08|5908.7|5908.2|5908.83|5908.33|5908.58|5908.08|283
1732041550000|2024-11-19 18:39:10|5908.83|5908.33|5911.08|5910.58|5911.08|5910.58|5908.58|5908.08|4881
1732041560000|2024-11-19 18:39:20|5910.83|5910.33|5911.08|5910.58|5911.08|5910.58|5909.83|5909.33|1281
1732041570000|2024-11-19 18:39:30|5911.83|5911.33|5912.58|5912.08|5913.58|5913.08|5911.83|5911.33|4098
1732041580000|2024-11-19 18:39:40|5912.83|5912.33|5912.33|5911.83|5912.83|5912.33|5912.08|5911.58|781
1732041590000|2024-11-19 18:39:50|5912.58|5912.08|5913.58|5913.08|5913.58|5913.08|5912.58|5912.08|412
1732041600000|2024-11-19 18:40:00|5913.08|5912.58|5912.58|5912.08|5913.08|5912.58|5912.08|5911.58|978
1732041610000|2024-11-19 18:40:10|5913.08|5912.58|5913.08|5912.58|5913.33|5912.83|5912.33|5911.83|350
1732041620000|2024-11-19 18:40:20|5912.83|5912.33|5913.08|5912.58|5913.33|5912.83|5912.7|5912.2|228
1732041630000|2024-11-19 18:40:30|5913.2|5912.7|5913.33|5912.83|5913.33|5912.83|5912.58|5912.08|283
1732041640000|2024-11-19 18:40:40|5913.08|5912.58|5912.58|5912.08|5913.33|5912.83|5912.58|5912.08|297
1732041650000|2024-11-19 18:40:50|5912.83|5912.33|5912.83|5912.33|5912.83|5912.33|5912.58|5912.08|131
1732041660000|2024-11-19 18:41:00|5912.95|5912.45|5913.83|5913.33|5914.08|5913.58|5912.95|5912.45|677
1732041670000|2024-11-19 18:41:10|5913.58|5913.08|5913.58|5913.08|5913.83|5913.33|5913.58|5913.08|327
1732041680000|2024-11-19 18:41:20|5913.33|5912.83|5912.58|5912.08|5913.33|5912.83|5912.33|5911.83|610
1732041690000|2024-11-19 18:41:30|5912.33|5911.83|5911.83|5911.33|5912.33|5911.83|5911.83|5911.33|205
1732041700000|2024-11-19 18:41:40|5911.58|5911.08|5912.2|5911.7|5912.33|5911.83|5911.58|5911.08|458
1732041710000|2024-11-19 18:41:50|5912.33|5911.83|5911.83|5911.33|5912.33|5911.83|5911.83|5911.33|356
1732041720000|2024-11-19 18:42:00|5911.7|5911.2|5911.83|5911.33|5911.83|5911.33|5911.58|5911.08|293
1732041730000|2024-11-19 18:42:10|5912.08|5911.58|5912.83|5912.33|5912.83|5912.33|5912.08|5911.58|223
1732041740000|2024-11-19 18:42:20|5913.08|5912.58|5912.83|5912.33|5913.08|5912.58|5912.58|5912.08|222
1732041750000|2024-11-19 18:42:30|5912.58|5912.08|5912.58|5912.08|5912.83|5912.33|5912.45|5911.95|253
1732041760000|2024-11-19 18:42:40|5912.33|5911.83|5912.08|5911.58|5912.33|5911.83|5912.08|5911.58|114
1732041770000|2024-11-19 18:42:50|5912.2|5911.7|5913.08|5912.58|5913.08|5912.58|5912.2|5911.7|181
1732041780000|2024-11-19 18:43:00|5913.2|5912.7|5913.58|5913.08|5913.58|5913.08|5913.08|5912.58|198
1732041790000|2024-11-19 18:43:10|5913.83|5913.33|5913.83|5913.33|5913.83|5913.33|5913.58|5913.08|263
1732041800000|2024-11-19 18:43:20|5914.08|5913.58|5914.08|5913.58|5914.33|5913.83|5913.83|5913.33|845
1732041810000|2024-11-19 18:43:30|5914.33|5913.83|5914.33|5913.83|5914.33|5913.83|5914.08|5913.58|246
1732041820000|2024-11-19 18:43:40|5914.08|5913.58|5914.08|5913.58|5914.33|5913.83|5913.83|5913.33|128
1732041830000|2024-11-19 18:43:50|5914.33|5913.83|5914.33|5913.83|5914.33|5913.83|5914.33|5913.83|148
1732041840000|2024-11-19 18:44:00|5914.58|5914.08|5914.08|5913.58|5914.58|5914.08|5914.08|5913.58|523
1732041850000|2024-11-19 18:44:10|5914.33|5913.83|5914.33|5913.83|5914.33|5913.83|5914.33|5913.83|164
1732041860000|2024-11-19 18:44:20|5914.08|5913.58|5914.33|5913.83|5914.45|5913.95|5914.08|5913.58|303
1732041870000|2024-11-19 18:44:30|5914.58|5914.08|5914.33|5913.83|5914.58|5914.08|5914.33|5913.83|153
1732041880000|2024-11-19 18:44:40|5914.08|5913.58|5914.08|5913.58|5914.33|5913.83|5914.08|5913.58|167
1732041890000|2024-11-19 18:44:50|5914.33|5913.83|5914.58|5914.08|5914.7|5914.2|5914.33|5913.83|417
1732041900000|2024-11-19 18:45:00|5914.33|5913.83|5914.83|5914.33|5915.08|5914.58|5914.33|5913.83|635
1732041910000|2024-11-19 18:45:10|5914.58|5914.08|5916.58|5916.08|5916.58|5916.08|5914.58|5914.08|1231
1732041920000|2024-11-19 18:45:20|5917.08|5916.58|5915.83|5915.33|5917.58|5917.08|5915.83|5915.33|1459
1732041930000|2024-11-19 18:45:30|5916.08|5915.58|5916.58|5916.08|5917.08|5916.58|5915.83|5915.33|582
1732041940000|2024-11-19 18:45:40|5916.83|5916.33|5917.08|5916.58|5917.08|5916.58|5916.83|5916.33|382
1732041950000|2024-11-19 18:45:50|5917.33|5916.83|5916.83|5916.33|5917.33|5916.83|5916.83|5916.33|582
1732041960000|2024-11-19 18:46:00|5917.08|5916.58|5916.95|5916.45|5917.08|5916.58|5916.33|5915.83|588
1732041970000|2024-11-19 18:46:10|5916.83|5916.33|5918.08|5917.58|5918.33|5917.83|5916.83|5916.33|756
1732041980000|2024-11-19 18:46:20|5918.33|5917.83|5918.08|5917.58|5919.08|5918.58|5918.08|5917.58|859
1732041990000|2024-11-19 18:46:30|5918.33|5917.83|5918.83|5918.33|5919.08|5918.58|5918.08|5917.58|510
1732042000000|2024-11-19 18:46:40|5919.08|5918.58|5918.83|5918.33|5919.33|5918.83|5918.58|5918.08|569
1732042010000|2024-11-19 18:46:50|5919.08|5918.58|5919.08|5918.58|5919.58|5919.08|5918.58|5918.08|563
1732042020000|2024-11-19 18:47:00|5918.83|5918.33|5919.08|5918.58|5919.08|5918.58|5918.58|5918.08|561
1732042030000|2024-11-19 18:47:10|5919.33|5918.83|5918.83|5918.33|5919.58|5919.08|5918.83|5918.33|604
1732042040000|2024-11-19 18:47:20|5919.08|5918.58|5919.58|5919.08|5919.58|5919.08|5918.83|5918.33|315
1732042050000|2024-11-19 18:47:30|5920.08|5919.58|5919.58|5919.08|5920.58|5920.08|5919.58|5919.08|844
1732042060000|2024-11-19 18:47:40|5919.83|5919.33|5919.58|5919.08|5920.33|5919.83|5919.58|5919.08|732
1732042070000|2024-11-19 18:47:50|5919.33|5918.83|5919.33|5918.83|5919.33|5918.83|5918.83|5918.33|462
1732042080000|2024-11-19 18:48:00|5919.2|5918.7|5919.33|5918.83|5919.58|5919.08|5919.08|5918.58|547
1732042090000|2024-11-19 18:48:10|5919.45|5918.95|5920.08|5919.58|5920.08|5919.58|5919.45|5918.95|251
1732042100000|2024-11-19 18:48:20|5920.33|5919.83|5920.58|5920.08|5920.83|5920.33|5920.08|5919.58|510
1732042110000|2024-11-19 18:48:30|5920.83|5920.33|5920.33|5919.83|5920.83|5920.33|5920.33|5919.83|448
1732042120000|2024-11-19 18:48:40|5920.58|5920.08|5920.33|5919.83|5920.58|5920.08|5920.08|5919.58|664
1732042130000|2024-11-19 18:48:50|5920.08|5919.58|5920.33|5919.83|5920.58|5920.08|5920.08|5919.58|538
1732042140000|2024-11-19 18:49:00|5920.08|5919.58|5919.83|5919.33|5920.08|5919.58|5919.58|5919.08|284
1732042150000|2024-11-19 18:49:10|5919.58|5919.08|5919.33|5918.83|5919.83|5919.33|5918.83|5918.33|1183
1732042160000|2024-11-19 18:49:20|5919.58|5919.08|5919.33|5918.83|5919.58|5919.08|5919.33|5918.83|233
1732042170000|2024-11-19 18:49:30|5919.08|5918.58|5919.33|5918.83|5919.58|5919.08|5919.08|5918.58|146
1732042180000|2024-11-19 18:49:40|5919.58|5919.08|5919.33|5918.83|5919.83|5919.33|5919.33|5918.83|456
1732042190000|2024-11-19 18:49:50|5919.45|5918.95|5919.83|5919.33|5919.83|5919.33|5919.33|5918.83|305
1732042200000|2024-11-19 18:50:00|5920.08|5919.58|5919.58|5919.08|5920.2|5919.7|5919.45|5918.95|606
1732042210000|2024-11-19 18:50:10|5919.83|5919.33|5919.58|5919.08|5919.83|5919.33|5919.45|5918.95|369
1732042220000|2024-11-19 18:50:20|5919.33|5918.83|5919.58|5919.08|5919.58|5919.08|5919.33|5918.83|193
1732042230000|2024-11-19 18:50:30|5919.45|5918.95|5920.33|5919.83|5920.33|5919.83|5919.33|5918.83|690
1732042240000|2024-11-19 18:50:40|5920.08|5919.58|5919.83|5919.33|5920.33|5919.83|5919.83|5919.33|202
1732042250000|2024-11-19 18:50:50|5919.95|5919.45|5920.08|5919.58|5920.33|5919.83|5919.95|5919.45|396
1732042260000|2024-11-19 18:51:00|5920.2|5919.7|5921.08|5920.58|5921.08|5920.58|5920.08|5919.58|537
1732042270000|2024-11-19 18:51:10|5920.83|5920.33|5921.58|5921.08|5921.58|5921.08|5920.83|5920.33|576
1732042280000|2024-11-19 18:51:20|5921.45|5920.95|5921.83|5921.33|5921.83|5921.33|5921.33|5920.83|323
1732042290000|2024-11-19 18:51:30|5921.58|5921.08|5920.58|5920.08|5921.83|5921.33|5920.08|5919.58|724
1732042300000|2024-11-19 18:51:40|5920.7|5920.2|5920.83|5920.33|5920.83|5920.33|5920.58|5920.08|248
1732042310000|2024-11-19 18:51:50|5921.08|5920.58|5921.33|5920.83|5921.58|5921.08|5921.08|5920.58|220
1732042320000|2024-11-19 18:52:00|5921.08|5920.58|5921.58|5921.08|5921.83|5921.33|5921.08|5920.58|371
1732042330000|2024-11-19 18:52:10|5921.7|5921.2|5921.83|5921.33|5921.83|5921.33|5921.58|5921.08|424
1732042340000|2024-11-19 18:52:20|5921.58|5921.08|5921.58|5921.08|5921.83|5921.33|5921.58|5921.08|218
1732042350000|2024-11-19 18:52:30|5921.33|5920.83|5921.08|5920.58|5921.33|5920.83|5920.83|5920.33|341
1732042360000|2024-11-19 18:52:40|5921.33|5920.83|5921.83|5921.33|5921.83|5921.33|5921.33|5920.83|181
1732042370000|2024-11-19 18:52:50|5921.58|5921.08|5921.83|5921.33|5921.95|5921.45|5921.58|5921.08|175
1732042380000|2024-11-19 18:53:00|5922.08|5921.58|5922.08|5921.58|5922.2|5921.7|5921.83|5921.33|443
1732042390000|2024-11-19 18:53:10|5922.33|5921.83|5921.83|5921.33|5922.33|5921.83|5921.83|5921.33|171
1732042400000|2024-11-19 18:53:20|5922.08|5921.58|5922.58|5922.08|5922.83|5922.33|5921.83|5921.33|501
1732042410000|2024-11-19 18:53:30|5922.83|5922.33|5922.83|5922.33|5923.08|5922.58|5922.58|5922.08|343
1732042420000|2024-11-19 18:53:40|5923.08|5922.58|5923.08|5922.58|5923.33|5922.83|5922.83|5922.33|319
1732042430000|2024-11-19 18:53:50|5923.33|5922.83|5923.58|5923.08|5923.58|5923.08|5923.33|5922.83|530
1732042440000|2024-11-19 18:54:00|5923.7|5923.2|5923.08|5922.58|5923.7|5923.2|5922.83|5922.33|802
1732042450000|2024-11-19 18:54:10|5922.95|5922.45|5922.83|5922.33|5923.08|5922.58|5922.83|5922.33|147
1732042460000|2024-11-19 18:54:20|5922.58|5922.08|5921.83|5921.33|5922.58|5922.08|5921.83|5921.33|488
1732042470000|2024-11-19 18:54:30|5921.7|5921.2|5921.83|5921.33|5921.95|5921.45|5921.58|5921.08|583
1732042480000|2024-11-19 18:54:40|5921.58|5921.08|5921.33|5920.83|5921.83|5921.33|5920.83|5920.33|465
1732042490000|2024-11-19 18:54:50|5921.58|5921.08|5921.83|5921.33|5921.83|5921.33|5921.58|5921.08|189
1732042500000|2024-11-19 18:55:00|5921.58|5921.08|5921.33|5920.83|5921.83|5921.33|5921.33|5920.83|178
1732042510000|2024-11-19 18:55:10|5921.58|5921.08|5921.45|5920.95|5921.58|5921.08|5921.33|5920.83|375
1732042520000|2024-11-19 18:55:20|5921.33|5920.83|5921.08|5920.58|5921.33|5920.83|5921.08|5920.58|313
1732042530000|2024-11-19 18:55:30|5920.83|5920.33|5921.08|5920.58|5921.08|5920.58|5920.08|5919.58|655
1732042540000|2024-11-19 18:55:40|5921.2|5920.7|5921.08|5920.58|5921.33|5920.83|5920.83|5920.33|323
1732042550000|2024-11-19 18:55:50|5921.33|5920.83|5921.83|5921.33|5921.83|5921.33|5921.33|5920.83|350
1732042560000|2024-11-19 18:56:00|5922.08|5921.58|5922.08|5921.58|5922.08|5921.58|5922.08|5921.58|214
1732042570000|2024-11-19 18:56:10|5922.33|5921.83|5922.08|5921.58|5922.33|5921.83|5921.95|5921.45|278
1732042580000|2024-11-19 18:56:20|5922.2|5921.7|5922.33|5921.83|5922.33|5921.83|5921.83|5921.33|303
1732042590000|2024-11-19 18:56:30|5922.58|5922.08|5922.83|5922.33|5922.83|5922.33|5922.58|5922.08|212
1732042600000|2024-11-19 18:56:40|5922.58|5922.08|5922.83|5922.33|5922.83|5922.33|5922.58|5922.08|148
1732042610000|2024-11-19 18:56:50|5923.08|5922.58|5922.58|5922.08|5923.08|5922.58|5922.58|5922.08|200
1732042620000|2024-11-19 18:57:00|5922.83|5922.33|5922.83|5922.33|5922.83|5922.33|5922.33|5921.83|416
1732042630000|2024-11-19 18:57:10|5922.7|5922.2|5923.33|5922.83|5923.33|5922.83|5922.58|5922.08|171
1732042640000|2024-11-19 18:57:20|5923.58|5923.08|5923.33|5922.83|5923.58|5923.08|5923.08|5922.58|315
1732042650000|2024-11-19 18:57:30|5923.45|5922.95|5923.58|5923.08|5923.83|5923.33|5923.45|5922.95|262
1732042660000|2024-11-19 18:57:40|5923.7|5923.2|5923.83|5923.33|5923.83|5923.33|5923.58|5923.08|170
1732042670000|2024-11-19 18:57:50|5923.7|5923.2|5923.58|5923.08|5923.83|5923.33|5923.45|5922.95|282
1732042680000|2024-11-19 18:58:00|5923.45|5922.95|5923.08|5922.58|5923.58|5923.08|5923.08|5922.58|483
1732042690000|2024-11-19 18:58:10|5922.83|5922.33|5922.58|5922.08|5922.83|5922.33|5922.33|5921.83|286
1732042700000|2024-11-19 18:58:20|5922.45|5921.95|5923.33|5922.83|5923.33|5922.83|5922.33|5921.83|354
1732042710000|2024-11-19 18:58:30|5923.45|5922.95|5922.83|5922.33|5923.45|5922.95|5922.83|5922.33|251
1732042720000|2024-11-19 18:58:40|5923.08|5922.58|5923.08|5922.58|5923.08|5922.58|5922.83|5922.33|220
1732042730000|2024-11-19 18:58:50|5923.33|5922.83|5923.33|5922.83|5923.33|5922.83|5923.08|5922.58|249
1732042740000|2024-11-19 18:59:00|5923.08|5922.58|5922.58|5922.08|5923.33|5922.83|5922.58|5922.08|485
1732042750000|2024-11-19 18:59:10|5922.83|5922.33|5922.83|5922.33|5923.08|5922.58|5922.58|5922.08|1012
1732042760000|2024-11-19 18:59:20|5922.58|5922.08|5922.58|5922.08|5923.08|5922.58|5922.33|5921.83|719
1732042770000|2024-11-19 18:59:30|5922.7|5922.2|5922.33|5921.83|5922.83|5922.33|5922.33|5921.83|612
1732042780000|2024-11-19 18:59:40|5922.45|5921.95|5922.33|5921.83|5922.58|5922.08|5922.33|5921.83|326
1732042790000|2024-11-19 18:59:50|5922.08|5921.58|5922.33|5921.83|5922.33|5921.83|5921.83|5921.33|256
1732042800000|2024-11-19 19:00:00|5922.58|5922.08|5922.08|5921.58|5922.83|5922.33|5922.08|5921.58|741
1732042810000|2024-11-19 19:00:10|5922.2|5921.7|5922.2|5921.7|5923.08|5922.58|5922.08|5921.58|494
1732042820000|2024-11-19 19:00:20|5922.33|5921.83|5922.58|5922.08|5922.83|5922.33|5922.33|5921.83|297
1732042830000|2024-11-19 19:00:30|5922.45|5921.95|5922.83|5922.33|5922.83|5922.33|5922.33|5921.83|276
1732042840000|2024-11-19 19:00:40|5922.58|5922.08|5922.08|5921.58|5922.58|5922.08|5922.08|5921.58|157
1732042850000|2024-11-19 19:00:50|5922.33|5921.83|5922.08|5921.58|5922.33|5921.83|5921.83|5921.33|401
1732042860000|2024-11-19 19:01:00|5921.83|5921.33|5921.83|5921.33|5921.83|5921.33|5921.08|5920.58|618
1732042870000|2024-11-19 19:01:10|5921.95|5921.45|5922.33|5921.83|5922.58|5922.08|5921.95|5921.45|426
1732042880000|2024-11-19 19:01:20|5922.58|5922.08|5922.58|5922.08|5922.83|5922.33|5922.33|5921.83|205
1732042890000|2024-11-19 19:01:30|5922.7|5922.2|5922.33|5921.83|5922.83|5922.33|5922.33|5921.83|250
1732042900000|2024-11-19 19:01:40|5922.08|5921.58|5921.83|5921.33|5922.58|5922.08|5921.58|5921.08|438
1732042910000|2024-11-19 19:01:50|5921.7|5921.2|5921.58|5921.08|5921.83|5921.33|5921.58|5921.08|122
1732042920000|2024-11-19 19:02:00|5921.83|5921.33|5921.08|5920.58|5921.83|5921.33|5921.08|5920.58|280
1732042930000|2024-11-19 19:02:10|5920.83|5920.33|5920.08|5919.58|5920.83|5920.33|5920.08|5919.58|476
1732042940000|2024-11-19 19:02:20|5920.2|5919.7|5920.83|5920.33|5920.83|5920.33|5919.58|5919.08|765
1732042950000|2024-11-19 19:02:30|5920.7|5920.2|5921.08|5920.58|5921.33|5920.83|5920.33|5919.83|300
1732042960000|2024-11-19 19:02:40|5921.33|5920.83|5921.08|5920.58|5921.33|5920.83|5920.58|5920.08|340
1732042970000|2024-11-19 19:02:50|5920.83|5920.33|5921.33|5920.83|5921.33|5920.83|5920.83|5920.33|505
1732042980000|2024-11-19 19:03:00|5921.2|5920.7|5921.08|5920.58|5921.33|5920.83|5920.83|5920.33|274
1732042990000|2024-11-19 19:03:10|5920.83|5920.33|5921.08|5920.58|5921.08|5920.58|5920.83|5920.33|261
1732043000000|2024-11-19 19:03:20|5920.83|5920.33|5920.58|5920.08|5921.08|5920.58|5920.45|5919.95|197
1732043010000|2024-11-19 19:03:30|5920.33|5919.83|5919.83|5919.33|5920.58|5920.08|5919.83|5919.33|201
1732043020000|2024-11-19 19:03:40|5920.08|5919.58|5920.08|5919.58|5920.08|5919.58|5919.83|5919.33|212
1732043030000|2024-11-19 19:03:50|5920.2|5919.7|5920.33|5919.83|5920.33|5919.83|5920.08|5919.58|135
1732043040000|2024-11-19 19:04:00|||||||||244
1732043050000|2024-11-19 19:04:10|5920.08|5919.58|5919.58|5919.08|5920.08|5919.58|5919.58|5919.08|457
1732043060000|2024-11-19 19:04:20|5919.33|5918.83|5920.58|5920.08|5920.58|5920.08|5919.33|5918.83|257
1732043070000|2024-11-19 19:04:30|5920.33|5919.83|5920.33|5919.83|5920.58|5920.08|5920.08|5919.58|228
1732043080000|2024-11-19 19:04:40|5920.08|5919.58|5920.08|5919.58|5920.08|5919.58|5920.08|5919.58|238
1732043090000|2024-11-19 19:04:50|5920.2|5919.7|5920.83|5920.33|5920.83|5920.33|5920.08|5919.58|378
1732043100000|2024-11-19 19:05:00|5920.58|5920.08|5920.33|5919.83|5920.58|5920.08|5920.08|5919.58|325
1732043110000|2024-11-19 19:05:10|5919.83|5919.33|5920.08|5919.58|5920.08|5919.58|5919.58|5919.08|237
1732043120000|2024-11-19 19:05:20|5920.33|5919.83|5920.33|5919.83|5920.83|5920.33|5920.33|5919.83|287
1732043130000|2024-11-19 19:05:30|5920.2|5919.7|5919.08|5918.58|5920.2|5919.7|5919.08|5918.58|388
1732043140000|2024-11-19 19:05:40|5919.33|5918.83|5919.58|5919.08|5919.58|5919.08|5919.33|5918.83|104
1732043150000|2024-11-19 19:05:50|5919.83|5919.33|5919.58|5919.08|5919.83|5919.33|5919.58|5919.08|119
1732043160000|2024-11-19 19:06:00|5919.7|5919.2|5918.83|5918.33|5919.7|5919.2|5918.83|5918.33|447
1732043170000|2024-11-19 19:06:10|5918.58|5918.08|5919.33|5918.83|5919.58|5919.08|5918.58|5918.08|679
1732043180000|2024-11-19 19:06:20|5919.08|5918.58|5919.58|5919.08|5919.58|5919.08|5919.08|5918.58|139
1732043190000|2024-11-19 19:06:30|5919.83|5919.33|5920.08|5919.58|5920.2|5919.7|5919.83|5919.33|139
1732043200000|2024-11-19 19:06:40|5919.83|5919.33|5920.08|5919.58|5920.33|5919.83|5919.83|5919.33|302
1732043210000|2024-11-19 19:06:50|5920.2|5919.7|5920.33|5919.83|5920.33|5919.83|5920.08|5919.58|137
1732043220000|2024-11-19 19:07:00|5920.58|5920.08|5920.58|5920.08|5920.58|5920.08|5920.08|5919.58|298
1732043230000|2024-11-19 19:07:10|5920.45|5919.95|5920.58|5920.08|5920.58|5920.08|5919.7|5919.2|238
1732043240000|2024-11-19 19:07:20|5920.45|5919.95|5920.58|5920.08|5920.58|5920.08|5920.33|5919.83|114
1732043250000|2024-11-19 19:07:30|5920.83|5920.33|5921.33|5920.83|5921.33|5920.83|5920.58|5920.08|418
1732043260000|2024-11-19 19:07:40|5921.08|5920.58|5920.58|5920.08|5921.08|5920.58|5920.33|5919.83|354
1732043270000|2024-11-19 19:07:50|5920.83|5920.33|5920.83|5920.33|5920.83|5920.33|5920.83|5920.33|34
1732043280000|2024-11-19 19:08:00|5921.08|5920.58|5921.33|5920.83|5921.33|5920.83|5920.83|5920.33|333
1732043290000|2024-11-19 19:08:10|5921.08|5920.58|5921.08|5920.58|5921.33|5920.83|5921.08|5920.58|286
1732043300000|2024-11-19 19:08:20|5921.2|5920.7|5921.33|5920.83|5921.33|5920.83|5921.08|5920.58|688
1732043310000|2024-11-19 19:08:30|5921.08|5920.58|5921.08|5920.58|5921.08|5920.58|5921.08|5920.58|102
1732043320000|2024-11-19 19:08:40|5921.2|5920.7|5921.33|5920.83|5921.33|5920.83|5921.2|5920.7|96
1732043330000|2024-11-19 19:08:50|5921.08|5920.58|5921.33|5920.83|5921.33|5920.83|5921.08|5920.58|244
1732043340000|2024-11-19 19:09:00|||||||||155
1732043350000|2024-11-19 19:09:10|5921.2|5920.7|5921.08|5920.58|5921.2|5920.7|5921.08|5920.58|117
1732043360000|2024-11-19 19:09:20|5921.2|5920.7|5921.08|5920.58|5921.33|5920.83|5921.08|5920.58|275
1732043370000|2024-11-19 19:09:30|5921.2|5920.7|5921.08|5920.58|5921.33|5920.83|5921.08|5920.58|221
1732043380000|2024-11-19 19:09:40|5921.2|5920.7|5921.08|5920.58|5921.2|5920.7|5921.08|5920.58|252
1732043390000|2024-11-19 19:09:50|5921.33|5920.83|5920.83|5920.33|5921.33|5920.83|5920.83|5920.33|186
1732043400000|2024-11-19 19:10:00|5921.08|5920.58|5921.33|5920.83|5921.33|5920.83|5921.08|5920.58|207
1732043410000|2024-11-19 19:10:10|5921.08|5920.58|5921.33|5920.83|5921.33|5920.83|5921.08|5920.58|180
1732043420000|2024-11-19 19:10:20|5921.08|5920.58|5921.08|5920.58|5921.08|5920.58|5921.08|5920.58|194
1732043430000|2024-11-19 19:10:30|5921.2|5920.7|5921.08|5920.58|5921.33|5920.83|5921.08|5920.58|252
1732043440000|2024-11-19 19:10:40|5921.2|5920.7|5921.08|5920.58|5921.2|5920.7|5921.08|5920.58|108
1732043450000|2024-11-19 19:10:50|5920.83|5920.33|5920.83|5920.33|5921.08|5920.58|5920.83|5920.33|311
1732043460000|2024-11-19 19:11:00|5921.08|5920.58|5921.08|5920.58|5921.08|5920.58|5920.95|5920.45|116
1732043470000|2024-11-19 19:11:10|5921.2|5920.7|5921.08|5920.58|5921.33|5920.83|5921.08|5920.58|196
1732043480000|2024-11-19 19:11:20|||||||||80
1732043490000|2024-11-19 19:11:30|5921.33|5920.83|5921.08|5920.58|5921.33|5920.83|5921.08|5920.58|171
1732043500000|2024-11-19 19:11:40|5920.83|5920.33|5921.08|5920.58|5921.33|5920.83|5920.83|5920.33|237
1732043510000|2024-11-19 19:11:50|||||||||228
1732043520000|2024-11-19 19:12:00|5920.95|5920.45|5921.33|5920.83|5921.33|5920.83|5920.95|5920.45|268
1732043530000|2024-11-19 19:12:10|5921.2|5920.7|5920.83|5920.33|5921.33|5920.83|5920.45|5919.95|275
1732043540000|2024-11-19 19:12:20|||||||||32
1732043550000|2024-11-19 19:12:30|5920.7|5920.2|5920.83|5920.33|5920.83|5920.33|5920.7|5920.2|95
1732043560000|2024-11-19 19:12:40|5920.95|5920.45|5920.83|5920.33|5921.08|5920.58|5920.83|5920.33|184
1732043570000|2024-11-19 19:12:50|5920.7|5920.2|5921.08|5920.58|5921.08|5920.58|5920.58|5920.08|106
1732043580000|2024-11-19 19:13:00|5920.95|5920.45|5921.08|5920.58|5921.08|5920.58|5920.83|5920.33|125
1732043590000|2024-11-19 19:13:10|5920.83|5920.33|5920.58|5920.08|5920.83|5920.33|5920.58|5920.08|86
1732043600000|2024-11-19 19:13:20|5920.7|5920.2|5921.08|5920.58|5921.08|5920.58|5920.58|5920.08|225
1732043610000|2024-11-19 19:13:30|||||||||121
1732043620000|2024-11-19 19:13:40|5921.2|5920.7|5920.83|5920.33|5921.2|5920.7|5920.58|5920.08|318
1732043630000|2024-11-19 19:13:50|5920.95|5920.45|5920.83|5920.33|5921.08|5920.58|5920.83|5920.33|113
1732043640000|2024-11-19 19:14:00|5920.58|5920.08|5920.83|5920.33|5920.83|5920.33|5920.58|5920.08|114
1732043650000|2024-11-19 19:14:10|5920.58|5920.08|5921.08|5920.58|5921.08|5920.58|5920.58|5920.08|132
1732043660000|2024-11-19 19:14:20|||||||||95
1732043670000|2024-11-19 19:14:30|5920.83|5920.33|5921.08|5920.58|5921.08|5920.58|5920.83|5920.33|139
1732043680000|2024-11-19 19:14:40|5921.2|5920.7|5921.33|5920.83|5921.33|5920.83|5921.08|5920.58|185
1732043690000|2024-11-19 19:14:50|5921.2|5920.7|5921.33|5920.83|5921.33|5920.83|5921.2|5920.7|219
1732043700000|2024-11-19 19:15:00|5921.08|5920.58|5921.33|5920.83|5921.33|5920.83|5921.08|5920.58|164
1732043710000|2024-11-19 19:15:10|5922.08|5921.58|5921.08|5920.58|5922.08|5921.58|5920.83|5920.33|4271
1732043720000|2024-11-19 19:15:20|5920.95|5920.45|5920.33|5919.83|5921.33|5920.83|5920.33|5919.83|538
1732043730000|2024-11-19 19:15:30|5920.2|5919.7|5920.08|5919.58|5920.83|5920.33|5919.83|5919.33|648
1732043740000|2024-11-19 19:15:40|5919.83|5919.33|5920.33|5919.83|5920.33|5919.83|5919.83|5919.33|345
1732043750000|2024-11-19 19:15:50|5920.08|5919.58|5920.33|5919.83|5920.33|5919.83|5919.83|5919.33|246
1732043760000|2024-11-19 19:16:00|5920.08|5919.58|5919.58|5919.08|5920.58|5920.08|5919.33|5918.83|420
1732043770000|2024-11-19 19:16:10|5919.45|5918.95|5919.08|5918.58|5919.58|5919.08|5919.08|5918.58|646
1732043780000|2024-11-19 19:16:20|5919.33|5918.83|5919.33|5918.83|5919.58|5919.08|5918.83|5918.33|565
1732043790000|2024-11-19 19:16:30|5919.58|5919.08|5919.08|5918.58|5919.58|5919.08|5918.83|5918.33|712
1732043800000|2024-11-19 19:16:40|5919.2|5918.7|5919.33|5918.83|5919.58|5919.08|5919.2|5918.7|529
1732043810000|2024-11-19 19:16:50|5919.2|5918.7|5918.83|5918.33|5919.33|5918.83|5918.83|5918.33|201
1732043820000|2024-11-19 19:17:00|5918.7|5918.2|5917.58|5917.08|5918.7|5918.2|5917.08|5916.58|984
1732043830000|2024-11-19 19:17:10|5917.08|5916.58|5917.58|5917.08|5917.83|5917.33|5917.08|5916.58|818
1732043840000|2024-11-19 19:17:20|5917.83|5917.33|5917.33|5916.83|5917.95|5917.45|5917.08|5916.58|521
1732043850000|2024-11-19 19:17:30|5917.2|5916.7|5917.33|5916.83|5917.58|5917.08|5916.58|5916.08|755
1732043860000|2024-11-19 19:17:40|5917.58|5917.08|5917.08|5916.58|5917.58|5917.08|5916.83|5916.33|356
1732043870000|2024-11-19 19:17:50|5917.33|5916.83|5917.08|5916.58|5917.58|5917.08|5917.08|5916.58|337
1732043880000|2024-11-19 19:18:00|5917.33|5916.83|5917.33|5916.83|5917.58|5917.08|5917.08|5916.58|514
1732043890000|2024-11-19 19:18:10|5917.45|5916.95|5917.33|5916.83|5917.58|5917.08|5916.83|5916.33|332
1732043900000|2024-11-19 19:18:20|5917.58|5917.08|5917.33|5916.83|5917.58|5917.08|5917.2|5916.7|265
1732043910000|2024-11-19 19:18:30|5917.08|5916.58|5916.33|5915.83|5917.08|5916.58|5915.95|5915.45|730
1732043920000|2024-11-19 19:18:40|5916.58|5916.08|5916.58|5916.08|5917.08|5916.58|5916.33|5915.83|540
1732043930000|2024-11-19 19:18:50|5916.7|5916.2|5916.83|5916.33|5916.83|5916.33|5916.7|5916.2|198
1732043940000|2024-11-19 19:19:00|5916.58|5916.08|5916.08|5915.58|5916.83|5916.33|5916.08|5915.58|302
1732043950000|2024-11-19 19:19:10|5915.83|5915.33|5915.83|5915.33|5916.33|5915.83|5915.83|5915.33|277
1732043960000|2024-11-19 19:19:20|5915.95|5915.45|5916.58|5916.08|5916.83|5916.33|5915.95|5915.45|320
1732043970000|2024-11-19 19:19:30|5916.83|5916.33|5916.58|5916.08|5916.83|5916.33|5916.58|5916.08|117
1732043980000|2024-11-19 19:19:40|5916.33|5915.83|5916.08|5915.58|5916.58|5916.08|5916.08|5915.58|333
1732043990000|2024-11-19 19:19:50|5916.33|5915.83|5916.33|5915.83|5916.33|5915.83|5916.08|5915.58|390
1732044000000|2024-11-19 19:20:00|5916.08|5915.58|5917.08|5916.58|5917.08|5916.58|5916.08|5915.58|338
1732044010000|2024-11-19 19:20:10|5917.33|5916.83|5918.58|5918.08|5918.58|5918.08|5917.08|5916.58|459
1732044020000|2024-11-19 19:20:20|5918.33|5917.83|5918.08|5917.58|5918.83|5918.33|5917.83|5917.33|630
1732044030000|2024-11-19 19:20:30|5917.83|5917.33|5918.33|5917.83|5918.58|5918.08|5917.83|5917.33|285
1732044040000|2024-11-19 19:20:40|5918.45|5917.95|5918.33|5917.83|5918.58|5918.08|5918.08|5917.58|210
1732044050000|2024-11-19 19:20:50|5918.45|5917.95|5918.83|5918.33|5919.08|5918.58|5918.45|5917.95|211
1732044060000|2024-11-19 19:21:00|5919.08|5918.58|5919.58|5919.08|5919.58|5919.08|5919.08|5918.58|503
1732044070000|2024-11-19 19:21:10|5919.33|5918.83|5919.83|5919.33|5919.83|5919.33|5919.33|5918.83|351
1732044080000|2024-11-19 19:21:20|5919.58|5919.08|5919.58|5919.08|5919.83|5919.33|5919.58|5919.08|207
1732044090000|2024-11-19 19:21:30|5919.83|5919.33|5919.58|5919.08|5919.83|5919.33|5919.33|5918.83|266
1732044100000|2024-11-19 19:21:40|5919.7|5919.2|5919.08|5918.58|5919.7|5919.2|5918.83|5918.33|337
1732044110000|2024-11-19 19:21:50|5919.33|5918.83|5919.08|5918.58|5919.33|5918.83|5918.83|5918.33|233
1732044120000|2024-11-19 19:22:00|5918.95|5918.45|5918.83|5918.33|5919.33|5918.83|5918.83|5918.33|203
1732044130000|2024-11-19 19:22:10|5918.95|5918.45|5919.58|5919.08|5919.58|5919.08|5918.83|5918.33|153
1732044140000|2024-11-19 19:22:20|5919.83|5919.33|5919.83|5919.33|5919.83|5919.33|5919.7|5919.2|198
1732044150000|2024-11-19 19:22:30|||||||||51
1732044160000|2024-11-19 19:22:40|5919.95|5919.45|5919.58|5919.08|5919.95|5919.45|5919.58|5919.08|275
1732044170000|2024-11-19 19:22:50|5919.7|5919.2|5919.33|5918.83|5919.83|5919.33|5919.33|5918.83|58
1732044180000|2024-11-19 19:23:00|5919.08|5918.58|5919.58|5919.08|5919.58|5919.08|5919.08|5918.58|196
1732044190000|2024-11-19 19:23:10|5919.83|5919.33|5920.08|5919.58|5920.08|5919.58|5919.83|5919.33|103
1732044200000|2024-11-19 19:23:20|5920.2|5919.7|5919.83|5919.33|5920.33|5919.83|5919.83|5919.33|225
1732044210000|2024-11-19 19:23:30|5919.95|5919.45|5920.08|5919.58|5920.33|5919.83|5919.83|5919.33|110
1732044220000|2024-11-19 19:23:40|5919.95|5919.45|5919.08|5918.58|5920.08|5919.58|5919.08|5918.58|282
1732044230000|2024-11-19 19:23:50|5918.95|5918.45|5918.83|5918.33|5918.95|5918.45|5918.83|5918.33|222
1732044240000|2024-11-19 19:24:00|5918.7|5918.2|5918.83|5918.33|5919.08|5918.58|5918.58|5918.08|333
1732044250000|2024-11-19 19:24:10|5918.58|5918.08|5918.83|5918.33|5918.83|5918.33|5918.58|5918.08|118
1732044260000|2024-11-19 19:24:20|5919.08|5918.58|5918.83|5918.33|5919.2|5918.7|5918.83|5918.33|174
1732044270000|2024-11-19 19:24:30|5918.7|5918.2|5918.7|5918.2|5918.83|5918.33|5918.58|5918.08|122
1732044280000|2024-11-19 19:24:40|5918.58|5918.08|5919.33|5918.83|5919.33|5918.83|5918.58|5918.08|182
1732044290000|2024-11-19 19:24:50|5919.08|5918.58|5919.08|5918.58|5919.08|5918.58|5918.83|5918.33|126
1732044300000|2024-11-19 19:25:00|5918.83|5918.33|5919.08|5918.58|5919.08|5918.58|5918.58|5918.08|172
1732044310000|2024-11-19 19:25:10|5918.83|5918.33|5918.33|5917.83|5918.83|5918.33|5918.33|5917.83|129
1732044320000|2024-11-19 19:25:20|5918.58|5918.08|5918.33|5917.83|5918.58|5918.08|5918.33|5917.83|228
1732044330000|2024-11-19 19:25:30|5918.58|5918.08|5918.58|5918.08|5918.58|5918.08|5918.33|5917.83|107
1732044340000|2024-11-19 19:25:40|5918.33|5917.83|5918.08|5917.58|5918.33|5917.83|5917.83|5917.33|182
1732044350000|2024-11-19 19:25:50|5918.33|5917.83|5917.33|5916.83|5918.58|5918.08|5917.33|5916.83|444
1732044360000|2024-11-19 19:26:00|5917.58|5917.08|5917.33|5916.83|5917.83|5917.33|5917.33|5916.83|329
1732044370000|2024-11-19 19:26:10|5917.58|5917.08|5918.08|5917.58|5918.08|5917.58|5917.58|5917.08|89
1732044380000|2024-11-19 19:26:20|5918.2|5917.7|5918.08|5917.58|5918.58|5918.08|5918.08|5917.58|352
1732044390000|2024-11-19 19:26:30|5917.83|5917.33|5917.58|5917.08|5917.83|5917.33|5917.33|5916.83|154
1732044400000|2024-11-19 19:26:40|5917.33|5916.83|5916.95|5916.45|5917.33|5916.83|5916.83|5916.33|300
1732044410000|2024-11-19 19:26:50|5917.08|5916.58|5917.33|5916.83|5917.33|5916.83|5916.83|5916.33|187
1732044420000|2024-11-19 19:27:00|5917.2|5916.7|5917.08|5916.58|5917.33|5916.83|5917.08|5916.58|123
1732044430000|2024-11-19 19:27:10|5916.95|5916.45|5916.83|5916.33|5917.08|5916.58|5916.58|5916.08|352
1732044440000|2024-11-19 19:27:20|5917.08|5916.58|5917.33|5916.83|5917.33|5916.83|5917.08|5916.58|200
1732044450000|2024-11-19 19:27:30|5917.58|5917.08|5916.33|5915.83|5917.58|5917.08|5916.33|5915.83|159
1732044460000|2024-11-19 19:27:40|5916.08|5915.58|5916.08|5915.58|5916.58|5916.08|5915.83|5915.33|490
1732044470000|2024-11-19 19:27:50|5916.33|5915.83|5916.45|5915.95|5916.58|5916.08|5916.08|5915.58|235
1732044480000|2024-11-19 19:28:00|5916.58|5916.08|5916.33|5915.83|5916.58|5916.08|5916.08|5915.58|398
1732044490000|2024-11-19 19:28:10|5916.45|5915.95|5916.83|5916.33|5916.83|5916.33|5916.45|5915.95|222
1732044500000|2024-11-19 19:28:20|5917.08|5916.58|5916.83|5916.33|5917.08|5916.58|5916.83|5916.33|292
1732044510000|2024-11-19 19:28:30|5917.08|5916.58|5917.33|5916.83|5917.33|5916.83|5916.95|5916.45|100
1732044520000|2024-11-19 19:28:40|5917.08|5916.58|5917.08|5916.58|5917.2|5916.7|5916.83|5916.33|302
1732044530000|2024-11-19 19:28:50|5917.33|5916.83|5917.33|5916.83|5917.33|5916.83|5917.08|5916.58|148
1732044540000|2024-11-19 19:29:00|5917.58|5917.08|5916.45|5915.95|5917.58|5917.08|5916.45|5915.95|333
1732044550000|2024-11-19 19:29:10|5916.33|5915.83|5916.58|5916.08|5916.83|5916.33|5916.33|5915.83|228
1732044560000|2024-11-19 19:29:20|5916.7|5916.2|5916.08|5915.58|5916.83|5916.33|5916.08|5915.58|283
1732044570000|2024-11-19 19:29:30|5915.83|5915.33|5915.33|5914.83|5915.95|5915.45|5915.33|5914.83|476
1732044580000|2024-11-19 19:29:40|5915.45|5914.95|5913.83|5913.33|5915.58|5915.08|5913.83|5913.33|1122
1732044590000|2024-11-19 19:29:50|5914.08|5913.58|5914.08|5913.58|5914.58|5914.08|5914.08|5913.58|552
1732044600000|2024-11-19 19:30:00|5914.33|5913.83|5915.08|5914.58|5915.33|5914.83|5913.95|5913.45|579
1732044610000|2024-11-19 19:30:10|5915.33|5914.83|5915.08|5914.58|5915.33|5914.83|5914.33|5913.83|547
1732044620000|2024-11-19 19:30:20|5914.83|5914.33|5915.33|5914.83|5915.33|5914.83|5914.58|5914.08|256
1732044630000|2024-11-19 19:30:30|5915.45|5914.95|5916.08|5915.58|5916.33|5915.83|5915.45|5914.95|373
1732044640000|2024-11-19 19:30:40|5915.95|5915.45|5915.33|5914.83|5916.08|5915.58|5915.33|5914.83|452
1732044650000|2024-11-19 19:30:50|5915.45|5914.95|5915.83|5915.33|5915.83|5915.33|5915.33|5914.83|261
1732044660000|2024-11-19 19:31:00|5916.08|5915.58|5915.83|5915.33|5916.33|5915.83|5915.7|5915.2|503
1732044670000|2024-11-19 19:31:10|5916.08|5915.58|5915.83|5915.33|5916.58|5916.08|5915.83|5915.33|379
1732044680000|2024-11-19 19:31:20|5915.58|5915.08|5914.83|5914.33|5915.58|5915.08|5914.83|5914.33|435
1732044690000|2024-11-19 19:31:30|5914.58|5914.08|5915.08|5914.58|5915.08|5914.58|5914.58|5914.08|200
1732044700000|2024-11-19 19:31:40|5915.33|5914.83|5915.58|5915.08|5915.58|5915.08|5915.33|5914.83|254
1732044710000|2024-11-19 19:31:50|5915.33|5914.83|5915.45|5914.95|5915.58|5915.08|5915.33|5914.83|121
1732044720000|2024-11-19 19:32:00|5915.58|5915.08|5915.83|5915.33|5915.83|5915.33|5915.45|5914.95|165
1732044730000|2024-11-19 19:32:10|5915.33|5914.83|5914.08|5913.58|5915.58|5915.08|5913.83|5913.33|531
1732044740000|2024-11-19 19:32:20|5913.83|5913.33|5914.08|5913.58|5914.08|5913.58|5913.83|5913.33|383
1732044750000|2024-11-19 19:32:30|5914.33|5913.83|5913.83|5913.33|5914.33|5913.83|5913.83|5913.33|186
1732044760000|2024-11-19 19:32:40|5914.08|5913.58|5911.83|5911.33|5914.08|5913.58|5911.83|5911.33|1289
1732044770000|2024-11-19 19:32:50|5912.08|5911.58|5911.08|5910.58|5912.58|5912.08|5909.33|5908.83|3184
1732044780000|2024-11-19 19:33:00|5911.33|5910.83|5910.33|5909.83|5911.83|5911.33|5909.83|5909.33|1468
1732044790000|2024-11-19 19:33:10|5910.08|5909.58|5910.58|5910.08|5910.7|5910.2|5910.08|5909.58|588
1732044800000|2024-11-19 19:33:20|5911.33|5910.83|5911.08|5910.58|5911.58|5911.08|5911.08|5910.58|754
1732044810000|2024-11-19 19:33:30|5910.83|5910.33|5908.83|5908.33|5911.08|5910.58|5908.83|5908.33|1937
1732044820000|2024-11-19 19:33:40|5909.08|5908.58|5908.33|5907.83|5909.08|5908.58|5906.58|5906.08|3918
1732044830000|2024-11-19 19:33:50|5908.08|5907.58|5908.83|5908.33|5908.83|5908.33|5907.58|5907.08|1057
1732044840000|2024-11-19 19:34:00|5909.08|5908.58|5908.08|5907.58|5909.08|5908.58|5907.83|5907.33|821
1732044850000|2024-11-19 19:34:10|5907.83|5907.33|5907.58|5907.08|5908.33|5907.83|5907.58|5907.08|680
1732044860000|2024-11-19 19:34:20|5907.83|5907.33|5908.58|5908.08|5908.83|5908.33|5907.83|5907.33|786
1732044870000|2024-11-19 19:34:30|5908.33|5907.83|5909.08|5908.58|5909.33|5908.83|5908.33|5907.83|448
1732044880000|2024-11-19 19:34:40|5908.83|5908.33|5908.33|5907.83|5908.83|5908.33|5908.08|5907.58|479
1732044890000|2024-11-19 19:34:50|5908.08|5907.58|5907.83|5907.33|5908.33|5907.83|5907.83|5907.33|163
1732044900000|2024-11-19 19:35:00|5907.58|5907.08|5907.33|5906.83|5907.58|5907.08|5907.08|5906.58|380
1732044910000|2024-11-19 19:35:10|5907.45|5906.95|5907.33|5906.83|5907.83|5907.33|5907.08|5906.58|322
1732044920000|2024-11-19 19:35:20|5907.58|5907.08|5904.83|5904.33|5907.58|5907.08|5904.08|5903.58|3207
1732044930000|2024-11-19 19:35:30|5905.08|5904.58|5905.2|5904.7|5905.33|5904.83|5904.83|5904.33|800
1732044940000|2024-11-19 19:35:40|5905.33|5904.83|5904.58|5904.08|5905.58|5905.08|5904.33|5903.83|664
1732044950000|2024-11-19 19:35:50|5904.83|5904.33|5904.83|5904.33|5905.08|5904.58|5904.58|5904.08|269
1732044960000|2024-11-19 19:36:00|5905.08|5904.58|5906.08|5905.58|5906.08|5905.58|5904.83|5904.33|917
1732044970000|2024-11-19 19:36:10|5906.33|5905.83|5907.08|5906.58|5907.08|5906.58|5906.33|5905.83|532
1732044980000|2024-11-19 19:36:20|5906.83|5906.33|5908.08|5907.58|5908.08|5907.58|5906.83|5906.33|671
1732044990000|2024-11-19 19:36:30|5907.83|5907.33|5908.33|5907.83|5908.33|5907.83|5907.83|5907.33|823
1732045000000|2024-11-19 19:36:40|5908.58|5908.08|5908.58|5908.08|5908.58|5908.08|5908.33|5907.83|482
1732045010000|2024-11-19 19:36:50|5908.45|5907.95|5907.33|5906.83|5908.45|5907.95|5907.33|5906.83|446
1732045020000|2024-11-19 19:37:00|5907.58|5907.08|5908.33|5907.83|5908.58|5908.08|5907.33|5906.83|569
1732045030000|2024-11-19 19:37:10|5908.08|5907.58|5908.33|5907.83|5908.58|5908.08|5907.95|5907.45|301
1732045040000|2024-11-19 19:37:20|5908.45|5907.95|5908.58|5908.08|5908.58|5908.08|5908.33|5907.83|328
1732045050000|2024-11-19 19:37:30|5908.33|5907.83|5908.08|5907.58|5908.58|5908.08|5907.58|5907.08|467
1732045060000|2024-11-19 19:37:40|5907.83|5907.33|5907.58|5907.08|5907.95|5907.45|5907.58|5907.08|127
1732045070000|2024-11-19 19:37:50|5907.45|5906.95|5906.08|5905.58|5907.45|5906.95|5906.08|5905.58|525
1732045080000|2024-11-19 19:38:00|5906.33|5905.83|5905.33|5904.83|5906.45|5905.95|5905.33|5904.83|592
1732045090000|2024-11-19 19:38:10|5905.2|5904.7|5904.83|5904.33|5905.58|5905.08|5904.58|5904.08|411
1732045100000|2024-11-19 19:38:20|5905.08|5904.58|5904.58|5904.08|5905.83|5905.33|5904.08|5903.58|2561
1732045110000|2024-11-19 19:38:30|5904.83|5904.33|5904.83|5904.33|5904.83|5904.33|5904.33|5903.83|595
1732045120000|2024-11-19 19:38:40|5904.58|5904.08|5904.58|5904.08|5904.83|5904.33|5904.33|5903.83|311
1732045130000|2024-11-19 19:38:50|5904.83|5904.33|5905.33|5904.83|5905.33|5904.83|5904.83|5904.33|581
1732045140000|2024-11-19 19:39:00|5905.08|5904.58|5905.58|5905.08|5905.83|5905.33|5905.08|5904.58|334
1732045150000|2024-11-19 19:39:10|5905.7|5905.2|5905.83|5905.33|5906.08|5905.58|5905.58|5905.08|191
1732045160000|2024-11-19 19:39:20|5905.7|5905.2|5905.33|5904.83|5905.7|5905.2|5905.08|5904.58|204
1732045170000|2024-11-19 19:39:30|5905.08|5904.58|5905.83|5905.33|5905.83|5905.33|5904.83|5904.33|170
1732045180000|2024-11-19 19:39:40|5905.7|5905.2|5906.33|5905.83|5906.33|5905.83|5905.7|5905.2|246
1732045190000|2024-11-19 19:39:50|5906.83|5906.33|5906.83|5906.33|5906.83|5906.33|5906.58|5906.08|326
1732045200000|2024-11-19 19:40:00|5907.08|5906.58|5905.08|5904.58|5907.08|5906.58|5905.08|5904.58|1100
1732045210000|2024-11-19 19:40:10|5905.2|5904.7|5905.08|5904.58|5905.33|5904.83|5905.08|5904.58|183
1732045220000|2024-11-19 19:40:20|5905.2|5904.7|5904.83|5904.33|5905.33|5904.83|5904.83|5904.33|347
1732045230000|2024-11-19 19:40:30|5905.08|5904.58|5905.08|5904.58|5905.58|5905.08|5905.08|5904.58|238
1732045240000|2024-11-19 19:40:40|5904.83|5904.33|5904.83|5904.33|5905.33|5904.83|5904.58|5904.08|304
1732045250000|2024-11-19 19:40:50|5904.58|5904.08|5904.33|5903.83|5904.83|5904.33|5904.33|5903.83|308
1732045260000|2024-11-19 19:41:00|5904.2|5903.7|5905.08|5904.58|5905.08|5904.58|5904.2|5903.7|567
1732045270000|2024-11-19 19:41:10|5905.33|5904.83|5904.83|5904.33|5905.33|5904.83|5904.33|5903.83|453
1732045280000|2024-11-19 19:41:20|5904.58|5904.08|5904.83|5904.33|5904.83|5904.33|5904.58|5904.08|155
1732045290000|2024-11-19 19:41:30|5905.08|5904.58|5904.33|5903.83|5905.08|5904.58|5904.33|5903.83|426
1732045300000|2024-11-19 19:41:40|5904.08|5903.58|5904.33|5903.83|5904.58|5904.08|5904.08|5903.58|205
1732045310000|2024-11-19 19:41:50|5904.2|5903.7|5903.83|5903.33|5904.58|5904.08|5903.83|5903.33|299
1732045320000|2024-11-19 19:42:00|5904.08|5903.58|5904.83|5904.33|5904.83|5904.33|5904.08|5903.58|390
1732045330000|2024-11-19 19:42:10|5904.58|5904.08|5904.33|5903.83|5904.58|5904.08|5903.83|5903.33|496
1732045340000|2024-11-19 19:42:20|5904.58|5904.08|5905.83|5905.33|5906.33|5905.83|5904.58|5904.08|950
1732045350000|2024-11-19 19:42:30|5905.95|5905.45|5906.58|5906.08|5906.58|5906.08|5905.83|5905.33|522
1732045360000|2024-11-19 19:42:40|5906.83|5906.33|5906.08|5905.58|5906.83|5906.33|5906.08|5905.58|445
1732045370000|2024-11-19 19:42:50|5906.33|5905.83|5906.08|5905.58|5906.33|5905.83|5905.83|5905.33|161
1732045380000|2024-11-19 19:43:00|5906.33|5905.83|5905.83|5905.33|5906.33|5905.83|5905.58|5905.08|462
1732045390000|2024-11-19 19:43:10|5905.58|5905.08|5906.33|5905.83|5906.33|5905.83|5905.58|5905.08|336
1732045400000|2024-11-19 19:43:20|5905.83|5905.33|5905.33|5904.83|5905.83|5905.33|5905.08|5904.58|303
1732045410000|2024-11-19 19:43:30|5905.2|5904.7|5905.83|5905.33|5905.83|5905.33|5905.2|5904.7|317
1732045420000|2024-11-19 19:43:40|5905.7|5905.2|5905.83|5905.33|5905.83|5905.33|5905.58|5905.08|229
1732045430000|2024-11-19 19:43:50|5906.08|5905.58|5906.33|5905.83|5906.58|5906.08|5906.08|5905.58|147
1732045440000|2024-11-19 19:44:00|5906.58|5906.08|5906.83|5906.33|5907.08|5906.58|5906.33|5905.83|309
1732045450000|2024-11-19 19:44:10|5906.58|5906.08|5905.83|5905.33|5906.7|5906.2|5905.58|5905.08|355
1732045460000|2024-11-19 19:44:20|5906.08|5905.58|5906.83|5906.33|5906.83|5906.33|5906.08|5905.58|295
1732045470000|2024-11-19 19:44:30|5906.95|5906.45|5907.08|5906.58|5907.58|5907.08|5906.83|5906.33|552
1732045480000|2024-11-19 19:44:40|5906.83|5906.33|5906.83|5906.33|5907.08|5906.58|5906.58|5906.08|524
1732045490000|2024-11-19 19:44:50|5907.08|5906.58|5907.08|5906.58|5907.33|5906.83|5906.83|5906.33|471
1732045500000|2024-11-19 19:45:00|5907.33|5906.83|5907.33|5906.83|5907.58|5907.08|5907.08|5906.58|877
1732045510000|2024-11-19 19:45:10|5907.08|5906.58|5906.08|5905.58|5907.2|5906.7|5906.08|5905.58|396
1732045520000|2024-11-19 19:45:20|5906.33|5905.83|5905.58|5905.08|5906.33|5905.83|5905.58|5905.08|679
1732045530000|2024-11-19 19:45:30|5905.83|5905.33|5905.83|5905.33|5905.83|5905.33|5905.33|5904.83|343
1732045540000|2024-11-19 19:45:40|5905.7|5905.2|5904.83|5904.33|5905.7|5905.2|5904.83|5904.33|464
1732045550000|2024-11-19 19:45:50|5905.08|5904.58|5905.33|5904.83|5905.33|5904.83|5905.08|5904.58|308
1732045560000|2024-11-19 19:46:00|5905.08|5904.58|5904.83|5904.33|5905.08|5904.58|5904.83|5904.33|316
1732045570000|2024-11-19 19:46:10|5904.58|5904.08|5904.83|5904.33|5904.83|5904.33|5904.08|5903.58|851
1732045580000|2024-11-19 19:46:20|5905.08|5904.58|5905.33|5904.83|5905.33|5904.83|5905.08|5904.58|256
1732045590000|2024-11-19 19:46:30|5905.08|5904.58|5904.83|5904.33|5905.08|5904.58|5904.58|5904.08|264
1732045600000|2024-11-19 19:46:40|5904.7|5904.2|5905.08|5904.58|5905.08|5904.58|5904.58|5904.08|251
1732045610000|2024-11-19 19:46:50|5905.33|5904.83|5905.33|5904.83|5905.58|5905.08|5905.33|5904.83|195
1732045620000|2024-11-19 19:47:00|5905.08|5904.58|5905.08|5904.58|5905.2|5904.7|5904.83|5904.33|189
1732045630000|2024-11-19 19:47:10|5904.83|5904.33|5904.83|5904.33|5905.08|5904.58|5904.58|5904.08|213
1732045640000|2024-11-19 19:47:20|5904.95|5904.45|5904.08|5903.58|5904.95|5904.45|5903.83|5903.33|352
1732045650000|2024-11-19 19:47:30|5904.2|5903.7|5903.83|5903.33|5904.33|5903.83|5903.83|5903.33|168
1732045660000|2024-11-19 19:47:40|5904.08|5903.58|5904.33|5903.83|5904.33|5903.83|5903.83|5903.33|338
1732045670000|2024-11-19 19:47:50|5904.58|5904.08|5905.08|5904.58|5905.08|5904.58|5904.58|5904.08|158
1732045680000|2024-11-19 19:48:00|5904.95|5904.45|5904.58|5904.08|5905.08|5904.58|5904.33|5903.83|342
1732045690000|2024-11-19 19:48:10|5904.83|5904.33|5905.33|5904.83|5905.58|5905.08|5904.83|5904.33|182
1732045700000|2024-11-19 19:48:20|5905.58|5905.08|5906.08|5905.58|5906.08|5905.58|5905.33|5904.83|287
1732045710000|2024-11-19 19:48:30|5906.33|5905.83|5905.83|5905.33|5906.58|5906.08|5905.83|5905.33|459
1732045720000|2024-11-19 19:48:40|5905.58|5905.08|5906.08|5905.58|5906.08|5905.58|5905.58|5905.08|90
1732045730000|2024-11-19 19:48:50|5906.2|5905.7|5906.58|5906.08|5906.58|5906.08|5906.08|5905.58|163
1732045740000|2024-11-19 19:49:00|5906.83|5906.33|5907.08|5906.58|5907.08|5906.58|5906.58|5906.08|404
1732045750000|2024-11-19 19:49:10|5906.08|5905.58|5905.83|5905.33|5906.08|5905.58|5905.58|5905.08|1308
1732045760000|2024-11-19 19:49:20|5905.7|5905.2|5904.83|5904.33|5905.7|5905.2|5904.83|5904.33|306
1732045770000|2024-11-19 19:49:30|5905.08|5904.58|5904.58|5904.08|5905.08|5904.58|5904.58|5904.08|167
1732045780000|2024-11-19 19:49:40|5904.83|5904.33|5904.83|5904.33|5905.08|5904.58|5904.58|5904.08|288
1732045790000|2024-11-19 19:49:50|5904.95|5904.45|5905.08|5904.58|5905.08|5904.58|5904.95|5904.45|41
1732045800000|2024-11-19 19:50:00|5905.33|5904.83|5905.58|5905.08|5905.83|5905.33|5905.08|5904.58|367
1732045810000|2024-11-19 19:50:10|5905.83|5905.33|5905.45|5904.95|5905.83|5905.33|5905.45|5904.95|185
1732045820000|2024-11-19 19:50:20|5905.58|5905.08|5906.08|5905.58|5906.2|5905.7|5905.58|5905.08|289
1732045830000|2024-11-19 19:50:30|5906.2|5905.7|5906.33|5905.83|5906.83|5906.33|5906.2|5905.7|1294
1732045840000|2024-11-19 19:50:40|5906.58|5906.08|5906.08|5905.58|5906.58|5906.08|5906.08|5905.58|100
1732045850000|2024-11-19 19:50:50|5906.33|5905.83|5906.58|5906.08|5906.58|5906.08|5906.33|5905.83|161
1732045860000|2024-11-19 19:51:00|5906.83|5906.33|5906.33|5905.83|5907.08|5906.58|5906.33|5905.83|345
1732045870000|2024-11-19 19:51:10|5906.58|5906.08|5907.33|5906.83|5907.58|5907.08|5906.58|5906.08|310
1732045880000|2024-11-19 19:51:20|5907.45|5906.95|5907.83|5907.33|5908.08|5907.58|5907.33|5906.83|736
1732045890000|2024-11-19 19:51:30|5907.58|5907.08|5908.08|5907.58|5908.08|5907.58|5907.58|5907.08|392
1732045900000|2024-11-19 19:51:40|5908.33|5907.83|5908.58|5908.08|5908.83|5908.33|5908.33|5907.83|567
1732045910000|2024-11-19 19:51:50|5908.83|5908.33|5909.08|5908.58|5909.08|5908.58|5908.58|5908.08|424
1732045920000|2024-11-19 19:52:00|5909.33|5908.83|5909.08|5908.58|5909.33|5908.83|5908.83|5908.33|583
1732045930000|2024-11-19 19:52:10|5908.95|5908.45|5909.33|5908.83|5909.83|5909.33|5908.83|5908.33|449
1732045940000|2024-11-19 19:52:20|5909.08|5908.58|5909.08|5908.58|5909.2|5908.7|5909.08|5908.58|136
1732045950000|2024-11-19 19:52:30|5909.33|5908.83|5908.83|5908.33|5909.33|5908.83|5908.33|5907.83|403
1732045960000|2024-11-19 19:52:40|5909.08|5908.58|5908.58|5908.08|5909.08|5908.58|5908.58|5908.08|189
1732045970000|2024-11-19 19:52:50|5908.83|5908.33|5909.33|5908.83|5909.33|5908.83|5908.83|5908.33|239
1732045980000|2024-11-19 19:53:00|5909.58|5909.08|5909.08|5908.58|5909.58|5909.08|5908.95|5908.45|404
1732045990000|2024-11-19 19:53:10|5909.2|5908.7|5909.83|5909.33|5909.83|5909.33|5909.08|5908.58|225
1732046000000|2024-11-19 19:53:20|5909.58|5909.08|5909.58|5909.08|5910.08|5909.58|5909.33|5908.83|524
1732046010000|2024-11-19 19:53:30|5909.83|5909.33|5910.58|5910.08|5910.7|5910.2|5909.83|5909.33|378
1732046020000|2024-11-19 19:53:40|5910.45|5909.95|5909.83|5909.33|5910.45|5909.95|5909.58|5909.08|464
1732046030000|2024-11-19 19:53:50|5909.7|5909.2|5909.83|5909.33|5910.08|5909.58|5909.58|5909.08|268
1732046040000|2024-11-19 19:54:00|5909.58|5909.08|5909.33|5908.83|5909.7|5909.2|5909.08|5908.58|267
1732046050000|2024-11-19 19:54:10|5909.2|5908.7|5909.58|5909.08|5909.58|5909.08|5909.08|5908.58|139
1732046060000|2024-11-19 19:54:20|5909.45|5908.95|5910.08|5909.58|5910.33|5909.83|5909.45|5908.95|215
1732046070000|2024-11-19 19:54:30|5910.2|5909.7|5910.83|5910.33|5910.83|5910.33|5910.2|5909.7|396
1732046080000|2024-11-19 19:54:40|5911.08|5910.58|5910.58|5910.08|5911.08|5910.58|5910.58|5910.08|319
1732046090000|2024-11-19 19:54:50|5910.83|5910.33|5910.58|5910.08|5910.83|5910.33|5910.58|5910.08|379
1732046100000|2024-11-19 19:55:00|5910.83|5910.33|5910.58|5910.08|5910.83|5910.33|5910.58|5910.08|209
1732046110000|2024-11-19 19:55:10|5910.33|5909.83|5910.58|5910.08|5910.58|5910.08|5910.33|5909.83|438
1732046120000|2024-11-19 19:55:20|5910.83|5910.33|5910.58|5910.08|5910.83|5910.33|5910.58|5910.08|235
1732046130000|2024-11-19 19:55:30|5910.7|5910.2|5911.08|5910.58|5911.08|5910.58|5910.7|5910.2|141
1732046140000|2024-11-19 19:55:40|5911.33|5910.83|5911.33|5910.83|5911.33|5910.83|5911.08|5910.58|555
1732046150000|2024-11-19 19:55:50|5911.08|5910.58|5911.2|5910.7|5911.58|5911.08|5911.08|5910.58|566
1732046160000|2024-11-19 19:56:00|5911.08|5910.58|5911.33|5910.83|5911.33|5910.83|5911.08|5910.58|373
1732046170000|2024-11-19 19:56:10|5911.45|5910.95|5911.83|5911.33|5911.83|5911.33|5911.45|5910.95|370
1732046180000|2024-11-19 19:56:20|5911.58|5911.08|5911.08|5910.58|5911.58|5911.08|5911.08|5910.58|257
1732046190000|2024-11-19 19:56:30|5911.33|5910.83|5911.58|5911.08|5911.83|5911.33|5911.33|5910.83|100
1732046200000|2024-11-19 19:56:40|5911.33|5910.83|5911.33|5910.83|5911.58|5911.08|5911.33|5910.83|141
1732046210000|2024-11-19 19:56:50|5911.45|5910.95|5910.83|5910.33|5911.58|5911.08|5910.83|5910.33|210
1732046220000|2024-11-19 19:57:00|5910.7|5910.2|5909.83|5909.33|5910.7|5910.2|5909.58|5909.08|506
1732046230000|2024-11-19 19:57:10|5910.08|5909.58|5910.33|5909.83|5910.33|5909.83|5910.08|5909.58|232
1732046240000|2024-11-19 19:57:20|5910.2|5909.7|5909.83|5909.33|5910.33|5909.83|5909.83|5909.33|423
1732046250000|2024-11-19 19:57:30|5910.08|5909.58|5909.33|5908.83|5910.08|5909.58|5908.83|5908.33|781
1732046260000|2024-11-19 19:57:40|5909.45|5908.95|5909.45|5908.95|5909.58|5909.08|5909.33|5908.83|149
1732046270000|2024-11-19 19:57:50|5909.58|5909.08|5909.58|5909.08|5909.95|5909.45|5909.58|5909.08|199
1732046280000|2024-11-19 19:58:00|5909.83|5909.33|5910.08|5909.58|5910.08|5909.58|5909.83|5909.33|292
1732046290000|2024-11-19 19:58:10|5910.2|5909.7|5909.83|5909.33|5910.33|5909.83|5909.83|5909.33|410
1732046300000|2024-11-19 19:58:20|5909.58|5909.08|5909.58|5909.08|5909.58|5909.08|5909.33|5908.83|165
1732046310000|2024-11-19 19:58:30|5909.45|5908.95|5909.08|5908.58|5909.45|5908.95|5909.08|5908.58|261
1732046320000|2024-11-19 19:58:40|5908.83|5908.33|5909.08|5908.58|5909.33|5908.83|5908.83|5908.33|212
1732046330000|2024-11-19 19:58:50|5908.83|5908.33|5909.33|5908.83|5909.58|5909.08|5908.83|5908.33|408
1732046340000|2024-11-19 19:59:00|5909.08|5908.58|5909.58|5909.08|5909.7|5909.2|5909.08|5908.58|256
1732046350000|2024-11-19 19:59:10|5909.33|5908.83|5909.58|5909.08|5909.58|5909.08|5909.33|5908.83|141
1732046360000|2024-11-19 19:59:20|5909.7|5909.2|5909.08|5908.58|5910.08|5909.58|5908.83|5908.33|266
1732046370000|2024-11-19 19:59:30|5909.33|5908.83|5909.08|5908.58|5909.33|5908.83|5908.83|5908.33|202
1732046380000|2024-11-19 19:59:40|5908.83|5908.33|5909.08|5908.58|5909.08|5908.58|5908.83|5908.33|183
1732046390000|2024-11-19 19:59:50|5909.33|5908.83|5908.83|5908.33|5909.33|5908.83|5908.83|5908.33|378
1732046400000|2024-11-19 20:00:00|5908.58|5908.08|5908.33|5907.83|5909.08|5908.58|5908.33|5907.83|792
1732046410000|2024-11-19 20:00:10|5908.58|5908.08|5908.58|5908.08|5908.83|5908.33|5907.58|5907.08|585
1732046420000|2024-11-19 20:00:20|5908.83|5908.33|5908.58|5908.08|5908.83|5908.33|5908.33|5907.83|374
1732046430000|2024-11-19 20:00:30|5908.33|5907.83|5908.58|5908.08|5908.83|5908.33|5908.33|5907.83|318
1732046440000|2024-11-19 20:00:40|5908.33|5907.83|5908.58|5908.08|5909.08|5908.58|5908.33|5907.83|415
1732046450000|2024-11-19 20:00:50|5908.45|5907.95|5909.08|5908.58|5909.08|5908.58|5908.33|5907.83|227
1732046460000|2024-11-19 20:01:00|5909.33|5908.83|5909.83|5909.33|5910.08|5909.58|5909.33|5908.83|658
1732046470000|2024-11-19 20:01:10|5909.58|5909.08|5909.08|5908.58|5909.83|5909.33|5909.08|5908.58|288
1732046480000|2024-11-19 20:01:20|5908.83|5908.33|5908.33|5907.83|5909.58|5909.08|5908.33|5907.83|335
1732046490000|2024-11-19 20:01:30|5908.08|5907.58|5908.33|5907.83|5908.58|5908.08|5908.08|5907.58|250
1732046500000|2024-11-19 20:01:40|5908.08|5907.58|5908.08|5907.58|5908.33|5907.83|5907.83|5907.33|184
1732046510000|2024-11-19 20:01:50|5907.83|5907.33|5907.33|5906.83|5908.33|5907.83|5907.33|5906.83|343
1732046520000|2024-11-19 20:02:00|5907.58|5907.08|5907.33|5906.83|5907.83|5907.33|5907.33|5906.83|608
1732046530000|2024-11-19 20:02:10|5907.45|5906.95|5907.08|5906.58|5907.58|5907.08|5906.58|5906.08|411
1732046540000|2024-11-19 20:02:20|5907.33|5906.83|5907.58|5907.08|5907.58|5907.08|5907.33|5906.83|441
1732046550000|2024-11-19 20:02:30|5907.83|5907.33|5907.33|5906.83|5907.83|5907.33|5907.33|5906.83|264
1732046560000|2024-11-19 20:02:40|5907.45|5906.95|5907.33|5906.83|5907.58|5907.08|5906.83|5906.33|348
1732046570000|2024-11-19 20:02:50|5907.58|5907.08|5907.33|5906.83|5907.58|5907.08|5907.33|5906.83|153
1732046580000|2024-11-19 20:03:00|5907.08|5906.58|5907.58|5907.08|5907.58|5907.08|5907.08|5906.58|250
1732046590000|2024-11-19 20:03:10|5907.83|5907.33|5907.33|5906.83|5907.83|5907.33|5907.33|5906.83|196
1732046600000|2024-11-19 20:03:20|5907.2|5906.7|5906.33|5905.83|5907.2|5906.7|5906.33|5905.83|299
1732046610000|2024-11-19 20:03:30|5906.58|5906.08|5907.58|5907.08|5907.7|5907.2|5906.58|5906.08|291
1732046620000|2024-11-19 20:03:40|5907.83|5907.33|5907.58|5907.08|5907.83|5907.33|5907.58|5907.08|199
1732046630000|2024-11-19 20:03:50|5907.83|5907.33|5906.58|5906.08|5907.83|5907.33|5906.33|5905.83|281
1732046640000|2024-11-19 20:04:00|5906.33|5905.83|5906.83|5906.33|5907.08|5906.58|5906.33|5905.83|346
1732046650000|2024-11-19 20:04:10|5906.58|5906.08|5906.58|5906.08|5906.83|5906.33|5906.58|5906.08|177
1732046660000|2024-11-19 20:04:20|5906.33|5905.83|5906.83|5906.33|5906.83|5906.33|5906.33|5905.83|271
1732046670000|2024-11-19 20:04:30|5906.95|5906.45|5907.33|5906.83|5907.58|5907.08|5906.95|5906.45|240
1732046680000|2024-11-19 20:04:40|5907.08|5906.58|5906.58|5906.08|5907.08|5906.58|5906.33|5905.83|426
1732046690000|2024-11-19 20:04:50|5906.83|5906.33|5907.08|5906.58|5907.08|5906.58|5906.83|5906.33|314
1732046700000|2024-11-19 20:05:00|5906.83|5906.33|5907.08|5906.58|5907.33|5906.83|5906.83|5906.33|381
1732046710000|2024-11-19 20:05:10|5906.83|5906.33|5907.33|5906.83|5907.33|5906.83|5906.83|5906.33|86
1732046720000|2024-11-19 20:05:20|5907.08|5906.58|5907.33|5906.83|5907.33|5906.83|5907.08|5906.58|199
1732046730000|2024-11-19 20:05:30|5907.08|5906.58|5906.83|5906.33|5907.33|5906.83|5906.58|5906.08|197
1732046740000|2024-11-19 20:05:40|5906.58|5906.08|5907.08|5906.58|5907.33|5906.83|5906.58|5906.08|320
1732046750000|2024-11-19 20:05:50|5907.2|5906.7|5907.08|5906.58|5907.2|5906.7|5906.58|5906.08|266
1732046760000|2024-11-19 20:06:00|5907.2|5906.7|5907.08|5906.58|5907.2|5906.7|5906.83|5906.33|188
1732046770000|2024-11-19 20:06:10|5907.33|5906.83|5907.08|5906.58|5907.33|5906.83|5907.08|5906.58|189
1732046780000|2024-11-19 20:06:20|5906.83|5906.33|5907.83|5907.33|5907.83|5907.33|5906.83|5906.33|206
1732046790000|2024-11-19 20:06:30|5907.58|5907.08|5907.83|5907.33|5907.83|5907.33|5907.33|5906.83|154
1732046800000|2024-11-19 20:06:40|5908.08|5907.58|5908.58|5908.08|5908.58|5908.08|5908.08|5907.58|294
1732046810000|2024-11-19 20:06:50|5908.83|5908.33|5908.45|5907.95|5908.83|5908.33|5908.33|5907.83|269
1732046820000|2024-11-19 20:07:00|5908.58|5908.08|5907.08|5906.58|5908.58|5908.08|5907.08|5906.58|488
1732046830000|2024-11-19 20:07:10|5907.33|5906.83|5907.58|5907.08|5907.58|5907.08|5907.33|5906.83|124
1732046840000|2024-11-19 20:07:20|5907.83|5907.33|5908.33|5907.83|5908.33|5907.83|5907.83|5907.33|162
1732046850000|2024-11-19 20:07:30|5908.45|5907.95|5908.58|5908.08|5908.7|5908.2|5908.33|5907.83|90
1732046860000|2024-11-19 20:07:40|5908.7|5908.2|5908.58|5908.08|5909.08|5908.58|5908.58|5908.08|444
1732046870000|2024-11-19 20:07:50|5908.83|5908.33|5908.83|5908.33|5908.83|5908.33|5908.58|5908.08|96
1732046880000|2024-11-19 20:08:00|5908.08|5907.58|5908.08|5907.58|5908.08|5907.58|5908.08|5907.58|365
1732046890000|2024-11-19 20:08:10|5907.83|5907.33|5907.58|5907.08|5907.83|5907.33|5907.58|5907.08|107
1732046900000|2024-11-19 20:08:20|5907.83|5907.33|5908.08|5907.58|5908.08|5907.58|5907.83|5907.33|358
1732046910000|2024-11-19 20:08:30|5907.83|5907.33|5908.33|5907.83|5908.33|5907.83|5907.83|5907.33|188
1732046920000|2024-11-19 20:08:40|5908.2|5907.7|5907.83|5907.33|5908.33|5907.83|5907.7|5907.2|357
1732046930000|2024-11-19 20:08:50|5907.7|5907.2|5908.33|5907.83|5908.33|5907.83|5907.58|5907.08|149
1732046940000|2024-11-19 20:09:00|5908.45|5907.95|5908.58|5908.08|5908.83|5908.33|5908.33|5907.83|90
1732046950000|2024-11-19 20:09:10|5908.45|5907.95|5908.95|5908.45|5908.95|5908.45|5908.45|5907.95|156
1732046960000|2024-11-19 20:09:20|5909.08|5908.58|5909.33|5908.83|5909.33|5908.83|5909.08|5908.58|336
1732046970000|2024-11-19 20:09:30|5909.45|5908.95|5909.33|5908.83|5909.58|5909.08|5909.33|5908.83|173
1732046980000|2024-11-19 20:09:40|5909.08|5908.58|5909.08|5908.58|5909.33|5908.83|5908.83|5908.33|279
1732046990000|2024-11-19 20:09:50|5909.33|5908.83|5909.33|5908.83|5909.45|5908.95|5909.33|5908.83|125
1732047000000|2024-11-19 20:10:00|5909.58|5909.08|5909.08|5908.58|5909.58|5909.08|5909.08|5908.58|255
1732047010000|2024-11-19 20:10:10|5909.2|5908.7|5909.08|5908.58|5909.33|5908.83|5908.83|5908.33|246
1732047020000|2024-11-19 20:10:20|5909.33|5908.83|5908.83|5908.33|5909.33|5908.83|5908.83|5908.33|138
1732047030000|2024-11-19 20:10:30|5908.95|5908.45|5909.33|5908.83|5909.33|5908.83|5908.95|5908.45|126
1732047040000|2024-11-19 20:10:40|5909.2|5908.7|5909.58|5909.08|5909.58|5909.08|5909.08|5908.58|210
1732047050000|2024-11-19 20:10:50|5909.45|5908.95|5909.33|5908.83|5909.58|5909.08|5909.08|5908.58|167
1732047060000|2024-11-19 20:11:00|5909.08|5908.58|5909.08|5908.58|5909.33|5908.83|5909.08|5908.58|278
1732047070000|2024-11-19 20:11:10|5909.33|5908.83|5909.58|5909.08|5909.83|5909.33|5909.08|5908.58|342
1732047080000|2024-11-19 20:11:20|5909.33|5908.83|5908.83|5908.33|5909.58|5909.08|5908.83|5908.33|159
1732047090000|2024-11-19 20:11:30|5909.08|5908.58|5909.08|5908.58|5909.33|5908.83|5908.83|5908.33|249
1732047100000|2024-11-19 20:11:40|5909.33|5908.83|5909.33|5908.83|5909.33|5908.83|5909.33|5908.83|55
1732047110000|2024-11-19 20:11:50|5909.45|5908.95|5909.58|5909.08|5909.58|5909.08|5909.45|5908.95|184
1732047120000|2024-11-19 20:12:00|5909.83|5909.33|5909.83|5909.33|5909.83|5909.33|5909.83|5909.33|124
1732047130000|2024-11-19 20:12:10|5909.95|5909.45|5910.08|5909.58|5910.58|5910.08|5909.83|5909.33|394
1732047140000|2024-11-19 20:12:20|5910.33|5909.83|5910.2|5909.7|5910.33|5909.83|5910.08|5909.58|144
1732047150000|2024-11-19 20:12:30|5910.08|5909.58|5910.08|5909.58|5910.33|5909.83|5909.83|5909.33|299
1732047160000|2024-11-19 20:12:40|5909.95|5909.45|5910.08|5909.58|5910.33|5909.83|5909.83|5909.33|151
1732047170000|2024-11-19 20:12:50|5910.2|5909.7|5910.08|5909.58|5910.58|5910.08|5910.08|5909.58|197
1732047180000|2024-11-19 20:13:00|5910.33|5909.83|5910.33|5909.83|5910.33|5909.83|5910.08|5909.58|263
1732047190000|2024-11-19 20:13:10|5909.58|5909.08|5910.08|5909.58|5910.08|5909.58|5909.58|5909.08|386
1732047200000|2024-11-19 20:13:20|5909.95|5909.45|5909.83|5909.33|5910.08|5909.58|5909.83|5909.33|635
1732047210000|2024-11-19 20:13:30|5910.08|5909.58|5909.83|5909.33|5910.08|5909.58|5909.83|5909.33|74
1732047220000|2024-11-19 20:13:40|5909.95|5909.45|5910.33|5909.83|5910.33|5909.83|5909.95|5909.45|168
1732047230000|2024-11-19 20:13:50|5910.08|5909.58|5909.33|5908.83|5910.33|5909.83|5909.33|5908.83|371
1732047240000|2024-11-19 20:14:00|5909.58|5909.08|5909.83|5909.33|5910.08|5909.58|5909.58|5909.08|255
1732047250000|2024-11-19 20:14:10|5909.58|5909.08|5910.08|5909.58|5910.08|5909.58|5909.58|5909.08|260
1732047260000|2024-11-19 20:14:20|5910.33|5909.83|5909.83|5909.33|5910.33|5909.83|5909.83|5909.33|301
1732047270000|2024-11-19 20:14:30|5909.95|5909.45|5909.83|5909.33|5909.95|5909.45|5909.58|5909.08|162
1732047280000|2024-11-19 20:14:40|5909.95|5909.45|5910.08|5909.58|5910.08|5909.58|5909.83|5909.33|138
1732047290000|2024-11-19 20:14:50|5909.83|5909.33|5909.58|5909.08|5910.08|5909.58|5909.58|5909.08|163
1732047300000|2024-11-19 20:15:00|5909.7|5909.2|5909.83|5909.33|5909.83|5909.33|5909.58|5909.08|363
1732047310000|2024-11-19 20:15:10|5909.58|5909.08|5909.83|5909.33|5910.33|5909.83|5909.58|5909.08|275
1732047320000|2024-11-19 20:15:20|5909.7|5909.2|5908.83|5908.33|5909.7|5909.2|5908.83|5908.33|511
1732047330000|2024-11-19 20:15:30|5908.7|5908.2|5908.33|5907.83|5908.83|5908.33|5908.33|5907.83|371
1732047340000|2024-11-19 20:15:40|5908.58|5908.08|5908.33|5907.83|5908.7|5908.2|5908.33|5907.83|186
1732047350000|2024-11-19 20:15:50|5908.45|5907.95|5908.83|5908.33|5908.83|5908.33|5908.33|5907.83|249
1732047360000|2024-11-19 20:16:00|5909.08|5908.58|5909.08|5908.58|5909.33|5908.83|5908.83|5908.33|209
1732047370000|2024-11-19 20:16:10|5908.95|5908.45|5909.08|5908.58|5909.08|5908.58|5908.83|5908.33|89
1732047380000|2024-11-19 20:16:20|5909.33|5908.83|5909.33|5908.83|5909.58|5909.08|5909.08|5908.58|202
1732047390000|2024-11-19 20:16:30|5909.45|5908.95|5909.33|5908.83|5909.83|5909.33|5909.33|5908.83|192
1732047400000|2024-11-19 20:16:40|5909.08|5908.58|5909.83|5909.33|5909.83|5909.33|5909.08|5908.58|140
1732047410000|2024-11-19 20:16:50|5909.58|5909.08|5909.83|5909.33|5909.83|5909.33|5909.58|5909.08|99
1732047420000|2024-11-19 20:17:00|5910.08|5909.58|5911.08|5910.58|5911.08|5910.58|5910.08|5909.58|382
1732047430000|2024-11-19 20:17:10|5911.2|5910.7|5911.33|5910.83|5911.45|5910.95|5911.08|5910.58|300
1732047440000|2024-11-19 20:17:20|5911.08|5910.58|5910.83|5910.33|5911.2|5910.7|5910.83|5910.33|158
1732047450000|2024-11-19 20:17:30|5910.58|5910.08|5910.83|5910.33|5910.95|5910.45|5910.58|5910.08|295
1732047460000|2024-11-19 20:17:40|5910.95|5910.45|5911.08|5910.58|5911.08|5910.58|5910.83|5910.33|145
1732047470000|2024-11-19 20:17:50|5910.95|5910.45|5911.08|5910.58|5911.08|5910.58|5910.83|5910.33|218
1732047480000|2024-11-19 20:18:00|5911.33|5910.83|5911.33|5910.83|5911.33|5910.83|5911.33|5910.83|185
1732047490000|2024-11-19 20:18:10|5911.2|5910.7|5911.08|5910.58|5911.33|5910.83|5910.7|5910.2|224
1732047500000|2024-11-19 20:18:20|5911.2|5910.7|5910.83|5910.33|5911.2|5910.7|5910.83|5910.33|96
1732047510000|2024-11-19 20:18:30|5911.08|5910.58|5911.08|5910.58|5911.2|5910.7|5910.95|5910.45|79
1732047520000|2024-11-19 20:18:40|5910.83|5910.33|5910.83|5910.33|5911.08|5910.58|5910.83|5910.33|220
1732047530000|2024-11-19 20:18:50|5910.95|5910.45|5910.58|5910.08|5911.33|5910.83|5910.33|5909.83|524
1732047540000|2024-11-19 20:19:00|5910.45|5909.95|5910.83|5910.33|5910.83|5910.33|5910.45|5909.95|262
1732047550000|2024-11-19 20:19:10|5911.08|5910.58|5911.08|5910.58|5911.08|5910.58|5910.95|5910.45|159
1732047560000|2024-11-19 20:19:20|5911.2|5910.7|5911.33|5910.83|5911.33|5910.83|5911.08|5910.58|103
1732047570000|2024-11-19 20:19:30|5911.45|5910.95|5911.08|5910.58|5911.45|5910.95|5911.08|5910.58|156
1732047580000|2024-11-19 20:19:40|5910.83|5910.33|5911.33|5910.83|5911.33|5910.83|5910.83|5910.33|218
1732047590000|2024-11-19 20:19:50|5911.58|5911.08|5911.33|5910.83|5911.58|5911.08|5911.33|5910.83|274
1732047600000|2024-11-19 20:20:00|5911.08|5910.58|5911.08|5910.58|5911.33|5910.83|5911.08|5910.58|184
1732047610000|2024-11-19 20:20:10|5910.83|5910.33|5911.08|5910.58|5911.33|5910.83|5910.83|5910.33|214
1732047620000|2024-11-19 20:20:20|5911.2|5910.7|5911.08|5910.58|5911.33|5910.83|5911.08|5910.58|120
1732047630000|2024-11-19 20:20:30|5910.95|5910.45|5911.08|5910.58|5911.08|5910.58|5910.83|5910.33|202
1732047640000|2024-11-19 20:20:40|5911.2|5910.7|5911.08|5910.58|5911.2|5910.7|5911.08|5910.58|147
1732047650000|2024-11-19 20:20:50|5910.95|5910.45|5911.08|5910.58|5911.08|5910.58|5910.95|5910.45|106
1732047660000|2024-11-19 20:21:00|5910.83|5910.33|5910.83|5910.33|5910.95|5910.45|5910.83|5910.33|106
1732047670000|2024-11-19 20:21:10|5910.7|5910.2|5910.83|5910.33|5910.83|5910.33|5910.33|5909.83|325
1732047680000|2024-11-19 20:21:20|5910.58|5910.08|5910.58|5910.08|5910.58|5910.08|5910.58|5910.08|111
1732047690000|2024-11-19 20:21:30|||||||||32
1732047700000|2024-11-19 20:21:40|5910.7|5910.2|5910.83|5910.33|5910.83|5910.33|5910.58|5910.08|113
1732047710000|2024-11-19 20:21:50|5910.7|5910.2|5910.83|5910.33|5910.83|5910.33|5910.7|5910.2|134
1732047720000|2024-11-19 20:22:00|5910.95|5910.45|5911.08|5910.58|5911.33|5910.83|5910.95|5910.45|180
1732047730000|2024-11-19 20:22:10|5910.83|5910.33|5910.33|5909.83|5910.83|5910.33|5910.08|5909.58|364
1732047740000|2024-11-19 20:22:20|5910.2|5909.7|5910.08|5909.58|5910.2|5909.7|5910.08|5909.58|117
1732047750000|2024-11-19 20:22:30|5909.83|5909.33|5910.08|5909.58|5910.33|5909.83|5909.83|5909.33|323
1732047760000|2024-11-19 20:22:40|5910.2|5909.7|5911.08|5910.58|5911.08|5910.58|5910.08|5909.58|187
1732047770000|2024-11-19 20:22:50|5910.95|5910.45|5910.83|5910.33|5910.95|5910.45|5910.83|5910.33|166
1732047780000|2024-11-19 20:23:00|5910.58|5910.08|5910.33|5909.83|5910.7|5910.2|5910.33|5909.83|253
1732047790000|2024-11-19 20:23:10|5910.45|5909.95|5910.33|5909.83|5910.58|5910.08|5910.33|5909.83|179
1732047800000|2024-11-19 20:23:20|5910.45|5909.95|5910.58|5910.08|5910.58|5910.08|5910.08|5909.58|175
1732047810000|2024-11-19 20:23:30|5910.83|5910.33|5910.58|5910.08|5911.08|5910.58|5910.58|5910.08|161
1732047820000|2024-11-19 20:23:40|5910.7|5910.2|5910.58|5910.08|5910.83|5910.33|5910.58|5910.08|128
1732047830000|2024-11-19 20:23:50|||||||||156
1732047840000|2024-11-19 20:24:00|5910.33|5909.83|5910.33|5909.83|5910.58|5910.08|5910.33|5909.83|159
1732047850000|2024-11-19 20:24:10|5909.83|5909.33|5909.83|5909.33|5909.83|5909.33|5909.58|5909.08|420
1732047860000|2024-11-19 20:24:20|5909.7|5909.2|5909.83|5909.33|5909.83|5909.33|5909.7|5909.2|290
1732047870000|2024-11-19 20:24:30|5909.58|5909.08|5909.58|5909.08|5909.58|5909.08|5909.58|5909.08|255
1732047880000|2024-11-19 20:24:40|5909.83|5909.33|5909.08|5908.58|5909.83|5909.33|5909.08|5908.58|339
1732047890000|2024-11-19 20:24:50|5908.83|5908.33|5908.83|5908.33|5909.08|5908.58|5908.58|5908.08|887
1732047900000|2024-11-19 20:25:00|5909.33|5908.83|5909.83|5909.33|5910.08|5909.58|5909.33|5908.83|529
1732047910000|2024-11-19 20:25:10|5909.95|5909.45|5910.08|5909.58|5910.08|5909.58|5909.83|5909.33|105
1732047920000|2024-11-19 20:25:20|5909.83|5909.33|5909.83|5909.33|5909.83|5909.33|5909.58|5909.08|196
1732047930000|2024-11-19 20:25:30|5909.7|5909.2|5909.83|5909.33|5909.83|5909.33|5909.58|5909.08|137
1732047940000|2024-11-19 20:25:40|5909.95|5909.45|5910.2|5909.7|5910.33|5909.83|5909.95|5909.45|145
1732047950000|2024-11-19 20:25:50|5910.08|5909.58|5910.33|5909.83|5910.45|5909.95|5910.08|5909.58|142
1732047960000|2024-11-19 20:26:00|5910.45|5909.95|5910.58|5910.08|5910.58|5910.08|5910.33|5909.83|286
1732047970000|2024-11-19 20:26:10|5910.83|5910.33|5910.83|5910.33|5910.83|5910.33|5910.83|5910.33|160
1732047980000|2024-11-19 20:26:20|5911.08|5910.58|5910.08|5909.58|5911.33|5910.83|5910.08|5909.58|761
1732047990000|2024-11-19 20:26:30|5910.2|5909.7|5910.33|5909.83|5910.58|5910.08|5910.08|5909.58|151
1732048000000|2024-11-19 20:26:40|5910.45|5909.95|5910.83|5910.33|5911.08|5910.58|5910.45|5909.95|146
1732048010000|2024-11-19 20:26:50|5910.58|5910.08|5911.08|5910.58|5911.08|5910.58|5910.58|5910.08|183
1732048020000|2024-11-19 20:27:00|5910.83|5910.33|5911.08|5910.58|5911.08|5910.58|5910.83|5910.33|140
1732048030000|2024-11-19 20:27:10|5911.33|5910.83|5911.33|5910.83|5911.33|5910.83|5911.08|5910.58|288
1732048040000|2024-11-19 20:27:20|5911.08|5910.58|5911.08|5910.58|5911.33|5910.83|5910.95|5910.45|148
1732048050000|2024-11-19 20:27:30|5911.2|5910.7|5911.33|5910.83|5911.45|5910.95|5911.2|5910.7|155
1732048060000|2024-11-19 20:27:40|5911.08|5910.58|5911.58|5911.08|5911.58|5911.08|5911.08|5910.58|371
1732048070000|2024-11-19 20:27:50|5911.45|5910.95|5911.33|5910.83|5911.58|5911.08|5911.33|5910.83|249
1732048080000|2024-11-19 20:28:00|5911.08|5910.58|5911.58|5911.08|5911.58|5911.08|5911.08|5910.58|203
1732048090000|2024-11-19 20:28:10|5911.45|5910.95|5911.58|5911.08|5911.58|5911.08|5911.33|5910.83|214
1732048100000|2024-11-19 20:28:20|5911.33|5910.83|5911.33|5910.83|5911.83|5911.33|5911.33|5910.83|316
1732048110000|2024-11-19 20:28:30|5911.08|5910.58|5910.83|5910.33|5911.08|5910.58|5910.58|5910.08|116
1732048120000|2024-11-19 20:28:40|5910.7|5910.2|5910.83|5910.33|5910.83|5910.33|5910.58|5910.08|173
1732048130000|2024-11-19 20:28:50|5911.08|5910.58|5911.33|5910.83|5911.33|5910.83|5910.83|5910.33|183
1732048140000|2024-11-19 20:29:00|5911.08|5910.58|5911.33|5910.83|5911.33|5910.83|5911.08|5910.58|106
1732048150000|2024-11-19 20:29:10|5911.58|5911.08|5911.83|5911.33|5911.83|5911.33|5911.58|5911.08|157
1732048160000|2024-11-19 20:29:20|5911.58|5911.08|5911.08|5910.58|5911.58|5911.08|5911.08|5910.58|225
1732048170000|2024-11-19 20:29:30|5910.83|5910.33|5910.58|5910.08|5910.83|5910.33|5910.33|5909.83|328
1732048180000|2024-11-19 20:29:40|5910.7|5910.2|5910.83|5910.33|5911.08|5910.58|5910.58|5910.08|160
1732048190000|2024-11-19 20:29:50|5911.08|5910.58|5911.08|5910.58|5911.33|5910.83|5910.83|5910.33|86
1732048200000|2024-11-19 20:30:00|5910.83|5910.33|5910.83|5910.33|5911.33|5910.83|5910.83|5910.33|374
1732048210000|2024-11-19 20:30:10|5910.58|5910.08|5910.58|5910.08|5910.7|5910.2|5910.58|5910.08|169
1732048220000|2024-11-19 20:30:20|5910.7|5910.2|5910.58|5910.08|5910.83|5910.33|5910.33|5909.83|243
1732048230000|2024-11-19 20:30:30|5910.83|5910.33|5909.83|5909.33|5910.83|5910.33|5909.83|5909.33|244
1732048240000|2024-11-19 20:30:40|5909.58|5909.08|5909.83|5909.33|5909.83|5909.33|5909.58|5909.08|365
1732048250000|2024-11-19 20:30:50|5909.95|5909.45|5909.58|5909.08|5909.95|5909.45|5909.58|5909.08|235
1732048260000|2024-11-19 20:31:00|5909.83|5909.33|5909.58|5909.08|5909.83|5909.33|5909.58|5909.08|342
1732048270000|2024-11-19 20:31:10|5909.7|5909.2|5909.95|5909.45|5910.08|5909.58|5909.33|5908.83|351
1732048280000|2024-11-19 20:31:20|5909.83|5909.33|5910.08|5909.58|5910.08|5909.58|5909.58|5909.08|235
1732048290000|2024-11-19 20:31:30|5909.95|5909.45|5909.83|5909.33|5909.95|5909.45|5909.83|5909.33|239
1732048300000|2024-11-19 20:31:40|5909.58|5909.08|5910.08|5909.58|5910.08|5909.58|5909.58|5909.08|215
1732048310000|2024-11-19 20:31:50|5909.95|5909.45|5909.83|5909.33|5910.08|5909.58|5909.58|5909.08|254
1732048320000|2024-11-19 20:32:00|5910.08|5909.58|5909.83|5909.33|5910.08|5909.58|5909.83|5909.33|151
1732048330000|2024-11-19 20:32:10|5910.08|5909.58|5909.33|5908.83|5910.08|5909.58|5909.33|5908.83|479
1732048340000|2024-11-19 20:32:20|5909.58|5909.08|5909.83|5909.33|5909.95|5909.45|5909.58|5909.08|169
1732048350000|2024-11-19 20:32:30|5910.08|5909.58|5910.33|5909.83|5910.33|5909.83|5909.83|5909.33|211
1732048360000|2024-11-19 20:32:40|5910.58|5910.08|5910.33|5909.83|5910.58|5910.08|5910.08|5909.58|277
1732048370000|2024-11-19 20:32:50|5910.58|5910.08|5911.08|5910.58|5911.08|5910.58|5910.58|5910.08|243
1732048380000|2024-11-19 20:33:00|5910.83|5910.33|5910.58|5910.08|5910.83|5910.33|5910.58|5910.08|331
1732048390000|2024-11-19 20:33:10|5910.7|5910.2|5910.08|5909.58|5910.7|5910.2|5909.95|5909.45|183
1732048400000|2024-11-19 20:33:20|5909.95|5909.45|5910.45|5909.95|5910.45|5909.95|5909.83|5909.33|114
1732048410000|2024-11-19 20:33:30|5910.58|5910.08|5910.33|5909.83|5910.58|5910.08|5910.33|5909.83|288
1732048420000|2024-11-19 20:33:40|5910.2|5909.7|5910.33|5909.83|5910.33|5909.83|5910.2|5909.7|77
1732048430000|2024-11-19 20:33:50|5910.58|5910.08|5911.08|5910.58|5911.08|5910.58|5910.58|5910.08|300
1732048440000|2024-11-19 20:34:00|5911.33|5910.83|5911.08|5910.58|5911.33|5910.83|5910.83|5910.33|547
1732048450000|2024-11-19 20:34:10|5910.95|5910.45|5910.83|5910.33|5911.08|5910.58|5910.83|5910.33|116
1732048460000|2024-11-19 20:34:20|5910.95|5910.45|5910.58|5910.08|5911.08|5910.58|5910.58|5910.08|159
1732048470000|2024-11-19 20:34:30|5910.7|5910.2|5910.83|5910.33|5911.08|5910.58|5910.58|5910.08|239
1732048480000|2024-11-19 20:34:40|5911.08|5910.58|5911.08|5910.58|5911.08|5910.58|5910.95|5910.45|139
1732048490000|2024-11-19 20:34:50|5910.95|5910.45|5910.83|5910.33|5911.08|5910.58|5910.58|5910.08|292
1732048500000|2024-11-19 20:35:00|5910.58|5910.08|5910.33|5909.83|5910.58|5910.08|5910.33|5909.83|237
1732048510000|2024-11-19 20:35:10|5910.58|5910.08|5911.08|5910.58|5911.08|5910.58|5910.33|5909.83|172
1732048520000|2024-11-19 20:35:20|5910.83|5910.33|5911.08|5910.58|5911.08|5910.58|5910.83|5910.33|275
1732048530000|2024-11-19 20:35:30|5910.83|5910.33|5911.33|5910.83|5911.33|5910.83|5910.83|5910.33|289
1732048540000|2024-11-19 20:35:40|5911.2|5910.7|5911.33|5910.83|5911.33|5910.83|5911.2|5910.7|119
1732048550000|2024-11-19 20:35:50|5911.45|5910.95|5911.83|5911.33|5911.83|5911.33|5911.45|5910.95|486
1732048560000|2024-11-19 20:36:00|5912.08|5911.58|5912.58|5912.08|5913.08|5912.58|5912.08|5911.58|1091
1732048570000|2024-11-19 20:36:10|5912.7|5912.2|5911.58|5911.08|5912.83|5912.33|5911.58|5911.08|417
1732048580000|2024-11-19 20:36:20|5911.83|5911.33|5912.58|5912.08|5912.58|5912.08|5911.83|5911.33|170
1732048590000|2024-11-19 20:36:30|5912.7|5912.2|5912.08|5911.58|5912.7|5912.2|5912.08|5911.58|346
1732048600000|2024-11-19 20:36:40|5912.33|5911.83|5912.33|5911.83|5912.58|5912.08|5912.33|5911.83|348
1732048610000|2024-11-19 20:36:50|5912.2|5911.7|5912.58|5912.08|5912.58|5912.08|5912.08|5911.58|219
1732048620000|2024-11-19 20:37:00|5912.45|5911.95|5911.33|5910.83|5912.45|5911.95|5911.33|5910.83|438
1732048630000|2024-11-19 20:37:10|5911.45|5910.95|5911.58|5911.08|5911.83|5911.33|5911.33|5910.83|291
1732048640000|2024-11-19 20:37:20|5911.83|5911.33|5911.58|5911.08|5911.83|5911.33|5911.45|5910.95|281
1732048650000|2024-11-19 20:37:30|5911.33|5910.83|5911.58|5911.08|5911.58|5911.08|5911.08|5910.58|379
1732048660000|2024-11-19 20:37:40|5911.7|5911.2|5912.08|5911.58|5912.08|5911.58|5911.58|5911.08|408
1732048670000|2024-11-19 20:37:50|5911.83|5911.33|5912.33|5911.83|5912.33|5911.83|5911.83|5911.33|423
1732048680000|2024-11-19 20:38:00|5912.08|5911.58|5911.58|5911.08|5912.08|5911.58|5911.58|5911.08|278
1732048690000|2024-11-19 20:38:10|5911.08|5910.58|5911.08|5910.58|5911.33|5910.83|5911.08|5910.58|153
1732048700000|2024-11-19 20:38:20|||||||||31
1732048710000|2024-11-19 20:38:30|5911.33|5910.83|5911.83|5911.33|5911.83|5911.33|5911.33|5910.83|308
1732048720000|2024-11-19 20:38:40|5911.7|5911.2|5911.83|5911.33|5911.83|5911.33|5911.7|5911.2|174
1732048730000|2024-11-19 20:38:50|5912.08|5911.58|5911.83|5911.33|5912.08|5911.58|5911.83|5911.33|176
1732048740000|2024-11-19 20:39:00|5912.08|5911.58|5911.58|5911.08|5912.08|5911.58|5911.58|5911.08|138
1732048750000|2024-11-19 20:39:10|5912.08|5911.58|5912.33|5911.83|5912.33|5911.83|5912.08|5911.58|321
1732048760000|2024-11-19 20:39:20|5912.08|5911.58|5912.83|5912.33|5912.83|5912.33|5912.08|5911.58|392
1732048770000|2024-11-19 20:39:30|5912.58|5912.08|5912.58|5912.08|5912.83|5912.33|5912.33|5911.83|236
1732048780000|2024-11-19 20:39:40|5912.45|5911.95|5912.08|5911.58|5912.45|5911.95|5912.08|5911.58|228
1732048790000|2024-11-19 20:39:50|5911.95|5911.45|5911.58|5911.08|5911.95|5911.45|5911.58|5911.08|221
1732048800000|2024-11-19 20:40:00|5911.83|5911.33|5911.95|5911.45|5912.08|5911.58|5911.83|5911.33|375
1732048810000|2024-11-19 20:40:10|5912.08|5911.58|5912.33|5911.83|5912.33|5911.83|5912.08|5911.58|164
1732048820000|2024-11-19 20:40:20|5912.08|5911.58|5912.33|5911.83|5912.33|5911.83|5911.95|5911.45|402
1732048830000|2024-11-19 20:40:30|5912.08|5911.58|5911.83|5911.33|5912.33|5911.83|5911.83|5911.33|236
1732048840000|2024-11-19 20:40:40|5911.58|5911.08|5911.58|5911.08|5911.7|5911.2|5911.58|5911.08|196
1732048850000|2024-11-19 20:40:50|5911.33|5910.83|5911.83|5911.33|5911.83|5911.33|5911.33|5910.83|268
1732048860000|2024-11-19 20:41:00|5911.95|5911.45|5911.95|5911.45|5912.08|5911.58|5911.83|5911.33|305
1732048870000|2024-11-19 20:41:10|5912.08|5911.58|5912.08|5911.58|5912.08|5911.58|5911.83|5911.33|258
1732048880000|2024-11-19 20:41:20|5911.83|5911.33|5911.83|5911.33|5911.83|5911.33|5911.83|5911.33|315
1732048890000|2024-11-19 20:41:30|5911.58|5911.08|5911.58|5911.08|5912.08|5911.58|5911.58|5911.08|422
1732048900000|2024-11-19 20:41:40|5911.33|5910.83|5911.33|5910.83|5911.33|5910.83|5911.08|5910.58|334
1732048910000|2024-11-19 20:41:50|5911.2|5910.7|5911.33|5910.83|5911.58|5911.08|5911.08|5910.58|253
1732048920000|2024-11-19 20:42:00|5911.45|5910.95|5911.45|5910.95|5911.45|5910.95|5911.33|5910.83|55
1732048930000|2024-11-19 20:42:10|5911.33|5910.83|5911.83|5911.33|5911.83|5911.33|5911.33|5910.83|240
1732048940000|2024-11-19 20:42:20|5911.58|5911.08|5911.33|5910.83|5911.58|5911.08|5911.33|5910.83|464
1732048950000|2024-11-19 20:42:30|5911.45|5910.95|5911.33|5910.83|5911.58|5911.08|5911.33|5910.83|234
1732048960000|2024-11-19 20:42:40|5911.58|5911.08|5911.83|5911.33|5911.83|5911.33|5911.58|5911.08|136
1732048970000|2024-11-19 20:42:50|5912.08|5911.58|5912.08|5911.58|5912.08|5911.58|5911.83|5911.33|184
1732048980000|2024-11-19 20:43:00|5912.33|5911.83|5913.08|5912.58|5913.08|5912.58|5912.33|5911.83|671
1732048990000|2024-11-19 20:43:10|5912.83|5912.33|5912.83|5912.33|5913.33|5912.83|5912.83|5912.33|525
1732049000000|2024-11-19 20:43:20|5912.58|5912.08|5912.83|5912.33|5913.08|5912.58|5912.58|5912.08|277
1732049010000|2024-11-19 20:43:30|5912.95|5912.45|5912.83|5912.33|5913.08|5912.58|5912.7|5912.2|277
1732049020000|2024-11-19 20:43:40|5913.08|5912.58|5913.33|5912.83|5913.33|5912.83|5912.83|5912.33|300
1732049030000|2024-11-19 20:43:50|||||||||278
1732049040000|2024-11-19 20:44:00|5913.2|5912.7|5912.83|5912.33|5913.2|5912.7|5912.7|5912.2|340
1732049050000|2024-11-19 20:44:10|5912.7|5912.2|5913.08|5912.58|5913.08|5912.58|5912.7|5912.2|415
1732049060000|2024-11-19 20:44:20|5912.58|5912.08|5912.58|5912.08|5912.58|5912.08|5912.58|5912.08|302
1732049070000|2024-11-19 20:44:30|5912.45|5911.95|5912.58|5912.08|5912.58|5912.08|5912.45|5911.95|196
1732049080000|2024-11-19 20:44:40|5912.7|5912.2|5912.58|5912.08|5912.7|5912.2|5912.33|5911.83|329
1732049090000|2024-11-19 20:44:50|5912.08|5911.58|5912.08|5911.58|5912.08|5911.58|5911.83|5911.33|334
1732049100000|2024-11-19 20:45:00|5911.58|5911.08|5911.58|5911.08|5911.83|5911.33|5911.33|5910.83|809
1732049110000|2024-11-19 20:45:10|5911.33|5910.83|5911.58|5911.08|5911.58|5911.08|5910.83|5910.33|612
1732049120000|2024-11-19 20:45:20|5911.33|5910.83|5911.33|5910.83|5911.33|5910.83|5911.08|5910.58|383
1732049130000|2024-11-19 20:45:30|5911.45|5910.95|5911.83|5911.33|5911.95|5911.45|5911.45|5910.95|358
1732049140000|2024-11-19 20:45:40|5911.95|5911.45|5912.08|5911.58|5912.08|5911.58|5911.83|5911.33|381
1732049150000|2024-11-19 20:45:50|5911.83|5911.33|5912.08|5911.58|5912.08|5911.58|5911.83|5911.33|173
1732049160000|2024-11-19 20:46:00|5911.95|5911.45|5912.08|5911.58|5912.08|5911.58|5911.83|5911.33|367
1732049170000|2024-11-19 20:46:10|5912.33|5911.83|5912.83|5912.33|5912.83|5912.33|5912.33|5911.83|409
1732049180000|2024-11-19 20:46:20|5912.58|5912.08|5912.58|5912.08|5912.83|5912.33|5912.58|5912.08|177
1732049190000|2024-11-19 20:46:30|5912.7|5912.2|5913.08|5912.58|5913.08|5912.58|5912.58|5912.08|349
1732049200000|2024-11-19 20:46:40|5912.58|5912.08|5912.83|5912.33|5912.83|5912.33|5912.58|5912.08|397
1732049210000|2024-11-19 20:46:50|5912.95|5912.45|5912.83|5912.33|5913.08|5912.58|5912.58|5912.08|485
1732049220000|2024-11-19 20:47:00|5912.7|5912.2|5912.83|5912.33|5913.08|5912.58|5912.7|5912.2|372
1732049230000|2024-11-19 20:47:10|5913.08|5912.58|5913.08|5912.58|5913.08|5912.58|5912.83|5912.33|351
1732049240000|2024-11-19 20:47:20|5913.2|5912.7|5913.08|5912.58|5913.2|5912.7|5913.08|5912.58|304
1732049250000|2024-11-19 20:47:30|5913.2|5912.7|5913.33|5912.83|5913.33|5912.83|5913.2|5912.7|202
1732049260000|2024-11-19 20:47:40|5913.45|5912.95|5913.83|5913.33|5913.83|5913.33|5913.33|5912.83|317
1732049270000|2024-11-19 20:47:50|5913.95|5913.45|5916.08|5915.58|5916.08|5915.58|5913.95|5913.45|2179
1732049280000|2024-11-19 20:48:00|5915.58|5915.08|5914.58|5914.08|5915.58|5915.08|5914.58|5914.08|999
1732049290000|2024-11-19 20:48:10|5914.33|5913.83|5914.33|5913.83|5914.33|5913.83|5914.33|5913.83|336
1732049300000|2024-11-19 20:48:20|5914.2|5913.7|5914.33|5913.83|5914.58|5914.08|5914.2|5913.7|325
1732049310000|2024-11-19 20:48:30|5914.58|5914.08|5914.58|5914.08|5914.58|5914.08|5914.58|5914.08|70
1732049320000|2024-11-19 20:48:40|5914.83|5914.33|5915.08|5914.58|5915.33|5914.83|5914.83|5914.33|547
1732049330000|2024-11-19 20:48:50|5915.33|5914.83|5914.58|5914.08|5915.33|5914.83|5914.58|5914.08|655
1732049340000|2024-11-19 20:49:00|5914.83|5914.33|5915.08|5914.58|5915.08|5914.58|5914.83|5914.33|280
1732049350000|2024-11-19 20:49:10|5915.33|5914.83|5915.95|5915.45|5915.95|5915.45|5915.08|5914.58|399
1732049360000|2024-11-19 20:49:20|5916.08|5915.58|5916.08|5915.58|5916.33|5915.83|5915.7|5915.2|592
1732049370000|2024-11-19 20:49:30|5916.33|5915.83|5916.33|5915.83|5916.33|5915.83|5916.08|5915.58|493
1732049380000|2024-11-19 20:49:40|5916.45|5915.95|5916.33|5915.83|5917.08|5916.58|5916.33|5915.83|964
1732049390000|2024-11-19 20:49:50|5916.08|5915.58|5916.33|5915.83|5916.33|5915.83|5916.08|5915.58|383
1732049400000|2024-11-19 20:50:00|5916.08|5915.58|5916.83|5916.33|5917.33|5916.83|5916.08|5915.58|2090
1732049410000|2024-11-19 20:50:10|5916.95|5916.45|5917.33|5916.83|5917.58|5917.08|5916.83|5916.33|1252
1732049420000|2024-11-19 20:50:20|5917.58|5917.08|5917.83|5917.33|5918.58|5918.08|5917.58|5917.08|880
1732049430000|2024-11-19 20:50:30|5918.08|5917.58|5917.83|5917.33|5918.08|5917.58|5917.83|5917.33|344
1732049440000|2024-11-19 20:50:40|5918.08|5917.58|5917.83|5917.33|5918.08|5917.58|5917.58|5917.08|403
1732049450000|2024-11-19 20:50:50|5917.7|5917.2|5917.08|5916.58|5917.83|5917.33|5917.08|5916.58|387
1732049460000|2024-11-19 20:51:00|5917.33|5916.83|5916.58|5916.08|5917.33|5916.83|5916.58|5916.08|735
1732049470000|2024-11-19 20:51:10|5916.33|5915.83|5916.33|5915.83|5916.58|5916.08|5916.33|5915.83|440
1732049480000|2024-11-19 20:51:20|5916.08|5915.58|5915.83|5915.33|5916.08|5915.58|5915.83|5915.33|495
1732049490000|2024-11-19 20:51:30|5915.95|5915.45|5915.83|5915.33|5916.08|5915.58|5915.58|5915.08|470
1732049500000|2024-11-19 20:51:40|5916.08|5915.58|5916.33|5915.83|5916.58|5916.08|5916.08|5915.58|612
1732049510000|2024-11-19 20:51:50|5916.45|5915.95|5916.33|5915.83|5916.58|5916.08|5916.33|5915.83|279
1732049520000|2024-11-19 20:52:00|5916.08|5915.58|5916.33|5915.83|5916.33|5915.83|5916.08|5915.58|475
1732049530000|2024-11-19 20:52:10|5916.08|5915.58|5915.33|5914.83|5916.33|5915.83|5915.33|5914.83|367
1732049540000|2024-11-19 20:52:20|5915.58|5915.08|5915.83|5915.33|5916.08|5915.58|5915.58|5915.08|285
1732049550000|2024-11-19 20:52:30|5915.95|5915.45|5916.08|5915.58|5916.08|5915.58|5915.95|5915.45|166
1732049560000|2024-11-19 20:52:40|5916.33|5915.83|5916.58|5916.08|5916.58|5916.08|5916.33|5915.83|396
1732049570000|2024-11-19 20:52:50|5916.83|5916.33|5916.83|5916.33|5916.83|5916.33|5916.83|5916.33|315
1732049580000|2024-11-19 20:53:00|5916.58|5916.08|5915.58|5915.08|5916.58|5916.08|5915.58|5915.08|503
1732049590000|2024-11-19 20:53:10|5915.33|5914.83|5914.58|5914.08|5915.33|5914.83|5914.58|5914.08|395
1732049600000|2024-11-19 20:53:20|5914.33|5913.83|5914.58|5914.08|5914.58|5914.08|5914.33|5913.83|542
1732049610000|2024-11-19 20:53:30|5914.33|5913.83|5914.33|5913.83|5914.33|5913.83|5914.08|5913.58|469
1732049620000|2024-11-19 20:53:40|5914.58|5914.08|5915.33|5914.83|5915.33|5914.83|5914.58|5914.08|427
1732049630000|2024-11-19 20:53:50|5915.08|5914.58|5914.83|5914.33|5915.08|5914.58|5914.83|5914.33|379
1732049640000|2024-11-19 20:54:00|5913.58|5913.08|5912.83|5912.33|5913.58|5913.08|5912.58|5912.08|2038
1732049650000|2024-11-19 20:54:10|5913.58|5913.08|5912.83|5912.33|5913.58|5913.08|5912.58|5912.08|801
1732049660000|2024-11-19 20:54:20|5912.95|5912.45|5912.33|5911.83|5912.95|5912.45|5912.33|5911.83|587
1732049670000|2024-11-19 20:54:30|5911.58|5911.08|5910.58|5910.08|5911.58|5911.08|5910.58|5910.08|1415
1732049680000|2024-11-19 20:54:40|5913.08|5912.58|5912.58|5912.08|5913.08|5912.58|5911.58|5911.08|2304
1732049690000|2024-11-19 20:54:50|5912.33|5911.83|5911.58|5911.08|5912.33|5911.83|5911.58|5911.08|691
1732049700000|2024-11-19 20:55:00|5912.58|5912.08|5914.33|5913.83|5914.33|5913.83|5912.58|5912.08|2292
1732049710000|2024-11-19 20:55:10|5914.08|5913.58|5914.58|5914.08|5914.58|5914.08|5914.08|5913.58|866
1732049720000|2024-11-19 20:55:20|5914.83|5914.33|5914.83|5914.33|5914.83|5914.33|5914.33|5913.83|550
1732049730000|2024-11-19 20:55:30|5914.58|5914.08|5914.58|5914.08|5914.58|5914.08|5914.33|5913.83|451
1732049740000|2024-11-19 20:55:40|5914.83|5914.33|5914.58|5914.08|5914.83|5914.33|5914.58|5914.08|435
1732049750000|2024-11-19 20:55:50|5914.83|5914.33|5914.58|5914.08|5914.83|5914.33|5914.58|5914.08|491
1732049760000|2024-11-19 20:56:00|5913.83|5913.33|5913.83|5913.33|5914.33|5913.83|5913.58|5913.08|780
1732049770000|2024-11-19 20:56:10|5913.58|5913.08|5913.33|5912.83|5913.83|5913.33|5913.33|5912.83|332
1732049780000|2024-11-19 20:56:20|5913.08|5912.58|5912.83|5912.33|5913.33|5912.83|5912.33|5911.83|1167
1732049790000|2024-11-19 20:56:30|5913.08|5912.58|5911.58|5911.08|5913.08|5912.58|5911.58|5911.08|4396
1732049800000|2024-11-19 20:56:40|5911.83|5911.33|5911.58|5911.08|5911.83|5911.33|5911.33|5910.83|955
1732049810000|2024-11-19 20:56:50|5911.83|5911.33|5912.08|5911.58|5912.08|5911.58|5911.83|5911.33|429
1732049820000|2024-11-19 20:57:00|5912.33|5911.83|5914.08|5913.58|5914.08|5913.58|5912.33|5911.83|1189
1732049830000|2024-11-19 20:57:10|5914.33|5913.83|5913.83|5913.33|5914.33|5913.83|5913.08|5912.58|2429
1732049840000|2024-11-19 20:57:20|5913.58|5913.08|5914.08|5913.58|5914.33|5913.83|5913.58|5913.08|901
1732049850000|2024-11-19 20:57:30|5914.33|5913.83|5914.33|5913.83|5914.58|5914.08|5914.33|5913.83|1262
1732049860000|2024-11-19 20:57:40|5914.58|5914.08|5915.58|5915.08|5915.58|5915.08|5914.58|5914.08|1128
1732049870000|2024-11-19 20:57:50|5915.83|5915.33|5915.83|5915.33|5916.33|5915.83|5915.33|5914.83|2639
1732049880000|2024-11-19 20:58:00|5915.33|5914.83|5915.33|5914.83|5915.33|5914.83|5913.83|5913.33|2007
1732049890000|2024-11-19 20:58:10|5915.83|5915.33|5915.83|5915.33|5915.83|5915.33|5915.58|5915.08|996
1732049900000|2024-11-19 20:58:20|5916.08|5915.58|5915.33|5914.83|5916.33|5915.83|5914.83|5914.33|3258
1732049910000|2024-11-19 20:58:30|5915.58|5915.08|5915.58|5915.08|5915.58|5915.08|5914.83|5914.33|2453
1732049920000|2024-11-19 20:58:40|5915.33|5914.83|5916.08|5915.58|5916.08|5915.58|5914.83|5914.33|1692
1732049930000|2024-11-19 20:58:50|5915.83|5915.33|5915.83|5915.33|5915.83|5915.33|5915.08|5914.58|2777
1732049940000|2024-11-19 20:59:00|5915.58|5915.08|5914.08|5913.58|5915.58|5915.08|5913.83|5913.33|2764
1732049950000|2024-11-19 20:59:10|5913.83|5913.33|5913.33|5912.83|5914.58|5914.08|5912.83|5912.33|4659
1732049960000|2024-11-19 20:59:20|5913.45|5912.95|5913.33|5912.83|5914.08|5913.58|5913.33|5912.83|2078
1732049970000|2024-11-19 20:59:30|5913.58|5913.08|5915.33|5914.83|5915.33|5914.83|5913.33|5912.83|4198
1732049980000|2024-11-19 20:59:40|5915.58|5915.08|5915.58|5915.08|5915.83|5915.33|5914.83|5914.33|4862
1732049990000|2024-11-19 20:59:50|5915.83|5915.33|5915.58|5915.08|5916.83|5916.33|5914.58|5914.08|30825
1732050000000|2024-11-19 21:00:00|5915.4|5914.9|5916.5|5915.8|5916.75|5916.05|5914.75|5914.05|8622
1732050010000|2024-11-19 21:00:10|5916.75|5916.05|5918.25|5917.55|5918.25|5917.55|5916.75|5916.05|2455
1732050020000|2024-11-19 21:00:20|5918|5917.3|5918.5|5917.8|5919|5918.3|5918|5917.3|1249
1732050030000|2024-11-19 21:00:30|5918.75|5918.05|5918|5917.3|5918.75|5918.05|5918|5917.3|1397
1732050040000|2024-11-19 21:00:40|5918.12|5917.42|5919.5|5918.8|5919.5|5918.8|5918.12|5917.42|1362
1732050050000|2024-11-19 21:00:50|5919.25|5918.55|5919.5|5918.8|5919.75|5919.05|5919.25|5918.55|764
1732050060000|2024-11-19 21:01:00|5919.75|5919.05|5919.75|5919.05|5920.75|5920.05|5919.75|5919.05|1117
1732050070000|2024-11-19 21:01:10|5920|5919.3|5919.5|5918.8|5920.25|5919.55|5919.25|5918.55|1003
1732050080000|2024-11-19 21:01:20|5919.25|5918.55|5918.75|5918.05|5919.5|5918.8|5918.75|5918.05|958
1732050090000|2024-11-19 21:01:30|5919|5918.3|5918.5|5917.8|5919.25|5918.55|5918.5|5917.8|633
1732050100000|2024-11-19 21:01:40|5918.75|5918.05|5917.75|5917.05|5918.75|5918.05|5917.75|5917.05|939
1732050110000|2024-11-19 21:01:50|5918|5917.3|5918.25|5917.55|5918.5|5917.8|5918|5917.3|552
1732050120000|2024-11-19 21:02:00|5918|5917.3|5918|5917.3|5918|5917.3|5917.75|5917.05|438
1732050130000|2024-11-19 21:02:10|5917.87|5917.17|5917.75|5917.05|5917.87|5917.17|5917.5|5916.8|586
1732050140000|2024-11-19 21:02:20|5917.87|5917.17|5917.75|5917.05|5917.87|5917.17|5917.5|5916.8|556
1732050150000|2024-11-19 21:02:30|5917.87|5917.17|5918|5917.3|5918.25|5917.55|5917.87|5917.17|175
1732050160000|2024-11-19 21:02:40|5918.12|5917.42|5918.5|5917.8|5918.5|5917.8|5918.12|5917.42|302
1732050170000|2024-11-19 21:02:50|5918.25|5917.55|5918.25|5917.55|5918.25|5917.55|5918.25|5917.55|205
1732050180000|2024-11-19 21:03:00|5918.5|5917.8|5918|5917.3|5918.5|5917.8|5918|5917.3|272
1732050190000|2024-11-19 21:03:10|5918.12|5917.42|5918.25|5917.55|5918.25|5917.55|5918.12|5917.42|122
1732050200000|2024-11-19 21:03:20|5918.37|5917.67|5918.25|5917.55|5918.5|5917.8|5918.25|5917.55|300
1732050210000|2024-11-19 21:03:30|5918|5917.3|5918|5917.3|5918.12|5917.42|5918|5917.3|199
1732050220000|2024-11-19 21:03:40|5918.12|5917.42|5918.25|5917.55|5918.25|5917.55|5918.12|5917.42|177
1732050230000|2024-11-19 21:03:50|5918.5|5917.8|5918.25|5917.55|5918.5|5917.8|5918.25|5917.55|250
1732050240000|2024-11-19 21:04:00|5918|5917.3|5918.5|5917.8|5918.5|5917.8|5918|5917.3|363
1732050250000|2024-11-19 21:04:10|5918.75|5918.05|5919|5918.3|5919|5918.3|5918.75|5918.05|201
1732050260000|2024-11-19 21:04:20|5918.87|5918.17|5918.25|5917.55|5918.87|5918.17|5918|5917.3|490
1732050270000|2024-11-19 21:04:30|||||||||108
1732050280000|2024-11-19 21:04:40|5918.12|5917.42|5917.75|5917.05|5918.12|5917.42|5917.75|5917.05|187
1732050290000|2024-11-19 21:04:50|||||||||110
1732050300000|2024-11-19 21:05:00|5917.87|5917.17|5917.75|5917.05|5918|5917.3|5917.75|5917.05|545
1732050310000|2024-11-19 21:05:10|5918|5917.3|5918.25|5917.55|5918.37|5917.67|5918|5917.3|211
1732050320000|2024-11-19 21:05:20|5918.5|5917.8|5918.5|5917.8|5918.5|5917.8|5918.5|5917.8|71
1732050330000|2024-11-19 21:05:30|5918.37|5917.67|5918.5|5917.8|5918.5|5917.8|5918.37|5917.67|248
1732050340000|2024-11-19 21:05:40|5918.25|5917.55|5918.25|5917.55|5918.5|5917.8|5918.25|5917.55|186
1732050350000|2024-11-19 21:05:50|5918.37|5917.67|5918.5|5917.8|5918.5|5917.8|5918.25|5917.55|437
1732050360000|2024-11-19 21:06:00|5918.75|5918.05|5918.75|5918.05|5918.75|5918.05|5918.75|5918.05|145
1732050370000|2024-11-19 21:06:10|||||||||95
1732050380000|2024-11-19 21:06:20|5918.5|5917.8|5919|5918.3|5919|5918.3|5918.5|5917.8|410
1732050390000|2024-11-19 21:06:30|5919.25|5918.55|5919.25|5918.55|5919.25|5918.55|5919|5918.3|458
1732050400000|2024-11-19 21:06:40|5919|5918.3|5919.25|5918.55|5919.5|5918.8|5919|5918.3|583
1732050410000|2024-11-19 21:06:50|5919|5918.3|5919|5918.3|5919|5918.3|5919|5918.3|63
1732050420000|2024-11-19 21:07:00|5919.12|5918.42|5919.25|5918.55|5919.25|5918.55|5919|5918.3|264
1732050430000|2024-11-19 21:07:10|5919.5|5918.8|5920|5919.3|5920.25|5919.55|5919.5|5918.8|430
1732050440000|2024-11-19 21:07:20|5920.25|5919.55|5920.25|5919.55|5920.25|5919.55|5920.25|5919.55|673
1732050450000|2024-11-19 21:07:30|5920.37|5919.67|5920.75|5920.05|5920.75|5920.05|5920.25|5919.55|294
1732050460000|2024-11-19 21:07:40|5920.62|5919.92|5920|5919.3|5920.62|5919.92|5920|5919.3|256
1732050470000|2024-11-19 21:07:50|5920.25|5919.55|5920|5919.3|5920.25|5919.55|5920|5919.3|184
1732050480000|2024-11-19 21:08:00|5920.25|5919.55|5920.25|5919.55|5920.25|5919.55|5920.25|5919.55|160
1732050490000|2024-11-19 21:08:10|5920|5919.3|5920.5|5919.8|5920.5|5919.8|5920|5919.3|156
1732050500000|2024-11-19 21:08:20|5920.25|5919.55|5920.25|5919.55|5920.25|5919.55|5920|5919.3|152
1732050510000|2024-11-19 21:08:30|5920.5|5919.8|5920.5|5919.8|5920.5|5919.8|5920.25|5919.55|228
1732050520000|2024-11-19 21:08:40|5920.25|5919.55|5920.75|5920.05|5920.75|5920.05|5920.25|5919.55|394
1732050530000|2024-11-19 21:08:50|5920.5|5919.8|5920.25|5919.55|5920.5|5919.8|5920.25|5919.55|141
1732050540000|2024-11-19 21:09:00|5920.5|5919.8|5920|5919.3|5920.5|5919.8|5920|5919.3|367
1732050550000|2024-11-19 21:09:10|5920.12|5919.42|5920|5919.3|5920.25|5919.55|5920|5919.3|145
1732050560000|2024-11-19 21:09:20|5920.12|5919.42|5920|5919.3|5920.12|5919.42|5920|5919.3|46
1732050570000|2024-11-19 21:09:30|5920.12|5919.42|5920.25|5919.55|5920.25|5919.55|5920.12|5919.42|57
1732050580000|2024-11-19 21:09:40|5920.37|5919.67|5919.75|5919.05|5920.37|5919.67|5919.75|5919.05|298
1732050590000|2024-11-19 21:09:50|5920|5919.3|5919.5|5918.8|5920|5919.3|5919.5|5918.8|283
1732050600000|2024-11-19 21:10:00|5919.62|5918.92|5919.5|5918.8|5919.62|5918.92|5919.25|5918.55|317
1732050610000|2024-11-19 21:10:10|5919.25|5918.55|5919|5918.3|5919.25|5918.55|5919|5918.3|148
1732050620000|2024-11-19 21:10:20|5919.25|5918.55|5919.75|5919.05|5920|5919.3|5919.25|5918.55|315
1732050630000|2024-11-19 21:10:30|||||||||9
1732050640000|2024-11-19 21:10:40|5919.5|5918.8|5919.5|5918.8|5919.5|5918.8|5919.5|5918.8|172
1732050650000|2024-11-19 21:10:50|5919.62|5918.92|5919.62|5918.92|5919.75|5919.05|5919.5|5918.8|240
1732050660000|2024-11-19 21:11:00|5919.75|5919.05|5920.5|5919.8|5920.5|5919.8|5919.75|5919.05|208
1732050670000|2024-11-19 21:11:10|5920.25|5919.55|5920.25|5919.55|5920.5|5919.8|5920.25|5919.55|172
1732050680000|2024-11-19 21:11:20|||||||||36
1732050690000|2024-11-19 21:11:30|5920.5|5919.8|5920.25|5919.55|5920.5|5919.8|5920.25|5919.55|249
1732050700000|2024-11-19 21:11:40|5920.37|5919.67|5920.5|5919.8|5920.5|5919.8|5920.37|5919.67|44
1732050710000|2024-11-19 21:11:50|5920.25|5919.55|5920|5919.3|5920.25|5919.55|5920|5919.3|212
1732050720000|2024-11-19 21:12:00|5919.75|5919.05|5919.75|5919.05|5920|5919.3|5919.75|5919.05|193
1732050730000|2024-11-19 21:12:10|||||||||102
1732050740000|2024-11-19 21:12:20|5919.5|5918.8|5919.5|5918.8|5919.5|5918.8|5919.5|5918.8|71
1732050750000|2024-11-19 21:12:30|5919.25|5918.55|5919.25|5918.55|5919.25|5918.55|5919.25|5918.55|154
1732050760000|2024-11-19 21:12:40|||||||||3
1732050770000|2024-11-19 21:12:50|5919|5918.3|5918.75|5918.05|5919|5918.3|5918.75|5918.05|252
1732050780000|2024-11-19 21:13:00|5918.5|5917.8|5918.25|5917.55|5918.5|5917.8|5918.25|5917.55|283
1732050790000|2024-11-19 21:13:10|5918.5|5917.8|5918.5|5917.8|5918.5|5917.8|5918.5|5917.8|73
1732050800000|2024-11-19 21:13:20|5918.75|5918.05|5918.75|5918.05|5918.75|5918.05|5918.75|5918.05|20
1732050810000|2024-11-19 21:13:30|5919|5918.3|5919|5918.3|5919|5918.3|5918.75|5918.05|207
1732050820000|2024-11-19 21:13:40|5918.5|5917.8|5918.5|5917.8|5918.5|5917.8|5918.5|5917.8|275
1732050830000|2024-11-19 21:13:50|5918.25|5917.55|5918.5|5917.8|5918.5|5917.8|5918|5917.3|264
1732050840000|2024-11-19 21:14:00|5918.75|5918.05|5918.75|5918.05|5918.75|5918.05|5918.75|5918.05|141
1732050850000|2024-11-19 21:14:10|5919|5918.3|5919|5918.3|5919|5918.3|5918.75|5918.05|109
1732050860000|2024-11-19 21:14:20|||||||||19
1732050870000|2024-11-19 21:14:30|5919.12|5918.42|5919.25|5918.55|5919.5|5918.8|5919|5918.3|234
1732050880000|2024-11-19 21:14:40|5919.5|5918.8|5919.25|5918.55|5919.5|5918.8|5919.25|5918.55|224
1732050890000|2024-11-19 21:14:50|5919.5|5918.8|5919.25|5918.55|5919.5|5918.8|5919|5918.3|300
1732050900000|2024-11-19 21:15:00|5919|5918.3|5918.62|5917.92|5919.12|5918.42|5918.62|5917.92|147
1732050910000|2024-11-19 21:15:10|5918.75|5918.05|5918.75|5918.05|5918.75|5918.05|5918.75|5918.05|15
1732050920000|2024-11-19 21:15:20|5919|5918.3|5919|5918.3|5919|5918.3|5919|5918.3|60
1732050930000|2024-11-19 21:15:30|5919.12|5918.42|5919.25|5918.55|5919.25|5918.55|5919.12|5918.42|38
1732050940000|2024-11-19 21:15:40|||||||||4
1732050950000|2024-11-19 21:15:50|5919.12|5918.42|5919|5918.3|5919.12|5918.42|5919|5918.3|27
1732050960000|2024-11-19 21:16:00|5919.12|5918.42|5919.25|5918.55|5919.25|5918.55|5919.12|5918.42|73
1732050970000|2024-11-19 21:16:10|5919.12|5918.42|5919|5918.3|5919.25|5918.55|5919|5918.3|27
1732050990000|2024-11-19 21:16:30|5919.12|5918.42|5919.25|5918.55|5919.25|5918.55|5919.12|5918.42|26
1732051000000|2024-11-19 21:16:40|5919.12|5918.42|5919|5918.3|5919.12|5918.42|5919|5918.3|46
1732051010000|2024-11-19 21:16:50|||||||||3
1732051020000|2024-11-19 21:17:00|5918.87|5918.17|5918.75|5918.05|5918.87|5918.17|5918.75|5918.05|25
1732051030000|2024-11-19 21:17:10|||||||||2
1732051040000|2024-11-19 21:17:20|5919|5918.3|5919|5918.3|5919|5918.3|5919|5918.3|44
1732051050000|2024-11-19 21:17:30|||||||||9
1732051060000|2024-11-19 21:17:40|5918.75|5918.05|5918.75|5918.05|5918.75|5918.05|5918.75|5918.05|26
1732051070000|2024-11-19 21:17:50|5918.62|5917.92|5918.5|5917.8|5918.75|5918.05|5918.5|5917.8|61
1732051080000|2024-11-19 21:18:00|5918.62|5917.92|5918.5|5917.8|5918.75|5918.05|5918.5|5917.8|60
1732051090000|2024-11-19 21:18:10|5918.75|5918.05|5918.37|5917.67|5918.75|5918.05|5918.37|5917.67|62
1732051100000|2024-11-19 21:18:20|5918.5|5917.8|5918.75|5918.05|5918.75|5918.05|5918.5|5917.8|90
1732051110000|2024-11-19 21:18:30|5918.62|5917.92|5918.5|5917.8|5918.62|5917.92|5918.5|5917.8|18
1732051120000|2024-11-19 21:18:40|5918.25|5917.55|5918.25|5917.55|5918.25|5917.55|5918.25|5917.55|17
1732051130000|2024-11-19 21:18:50|5918|5917.3|5918|5917.3|5918|5917.3|5918|5917.3|80
1732051140000|2024-11-19 21:19:00|5918.12|5917.42|5917.75|5917.05|5918.12|5917.42|5917.75|5917.05|181
1732051150000|2024-11-19 21:19:10|||||||||15
1732051160000|2024-11-19 21:19:20|5917.87|5917.17|5918.5|5917.8|5918.5|5917.8|5917.87|5917.17|106
1732051170000|2024-11-19 21:19:30|||||||||9
1732051180000|2024-11-19 21:19:40|5918.25|5917.55|5918.25|5917.55|5918.25|5917.55|5918.25|5917.55|68
1732051190000|2024-11-19 21:19:50|5918.5|5917.8|5918.5|5917.8|5918.5|5917.8|5918.5|5917.8|5
1732051200000|2024-11-19 21:20:00|5918.37|5917.67|5918.25|5917.55|5918.37|5917.67|5918.25|5917.55|44
1732051210000|2024-11-19 21:20:10|5918.12|5917.42|5918|5917.3|5918.25|5917.55|5918|5917.3|61
1732051220000|2024-11-19 21:20:20|5918.12|5917.42|5918|5917.3|5918.25|5917.55|5918|5917.3|34
1732051230000|2024-11-19 21:20:30|5918.12|5917.42|5918.25|5917.55|5918.25|5917.55|5918.12|5917.42|14
1732051250000|2024-11-19 21:20:50|5918|5917.3|5918|5917.3|5918|5917.3|5918|5917.3|44
1732051260000|2024-11-19 21:21:00|5917.75|5917.05|5917.75|5917.05|5917.75|5917.05|5917.75|5917.05|54
1732051270000|2024-11-19 21:21:10|||||||||31
1732051280000|2024-11-19 21:21:20|5917.5|5916.8|5917.25|5916.55|5917.5|5916.8|5917.25|5916.55|107
1732051290000|2024-11-19 21:21:30|5917.12|5916.42|5917|5916.3|5917.12|5916.42|5917|5916.3|48
1732051300000|2024-11-19 21:21:40|5916.87|5916.17|5916.75|5916.05|5917|5916.3|5916.75|5916.05|259
1732051310000|2024-11-19 21:21:50|||||||||18
1732051320000|2024-11-19 21:22:00|5916.87|5916.17|5917|5916.3|5917|5916.3|5916.75|5916.05|49
1732051330000|2024-11-19 21:22:10|||||||||6
1732051340000|2024-11-19 21:22:20|5916.75|5916.05|5916.75|5916.05|5916.75|5916.05|5916.75|5916.05|32
1732051350000|2024-11-19 21:22:30|5917|5916.3|5917.25|5916.55|5917.25|5916.55|5917|5916.3|155
1732051360000|2024-11-19 21:22:40|||||||||134
1732051370000|2024-11-19 21:22:50|||||||||11
1732051380000|2024-11-19 21:23:00|5917|5916.3|5916.75|5916.05|5917|5916.3|5916.75|5916.05|69
1732051390000|2024-11-19 21:23:10|5916.5|5915.8|5916.5|5915.8|5916.5|5915.8|5916.5|5915.8|41
1732051400000|2024-11-19 21:23:20|5916.75|5916.05|5916.75|5916.05|5917|5916.3|5916.75|5916.05|193
1732051410000|2024-11-19 21:23:30|||||||||47
1732051420000|2024-11-19 21:23:40|||||||||37
1732051430000|2024-11-19 21:23:50|5917|5916.3|5916.75|5916.05|5917|5916.3|5916.75|5916.05|60
1732051440000|2024-11-19 21:24:00|5916.62|5915.92|5916.75|5916.05|5916.75|5916.05|5916.62|5915.92|57
1732051450000|2024-11-19 21:24:10|5916.62|5915.92|5916.25|5915.55|5916.62|5915.92|5916.25|5915.55|77
1732051460000|2024-11-19 21:24:20|5916.37|5915.67|5916.5|5915.8|5916.5|5915.8|5916.25|5915.55|71
1732051470000|2024-11-19 21:24:30|5916.37|5915.67|5916.75|5916.05|5916.75|5916.05|5916.25|5915.55|29
1732051480000|2024-11-19 21:24:40|5916.62|5915.92|5916.75|5916.05|5916.75|5916.05|5916.62|5915.92|57
1732051490000|2024-11-19 21:24:50|5916.5|5915.8|5916.5|5915.8|5916.5|5915.8|5916.5|5915.8|49
1732051500000|2024-11-19 21:25:00|5916.37|5915.67|5916.37|5915.67|5916.5|5915.8|5916.37|5915.67|82
1732051510000|2024-11-19 21:25:10|5916.25|5915.55|5916.5|5915.8|5916.5|5915.8|5916.25|5915.55|52
1732051520000|2024-11-19 21:25:20|||||||||1
1732051530000|2024-11-19 21:25:30|||||||||13
1732051550000|2024-11-19 21:25:50|5916.37|5915.67|5916.25|5915.55|5916.37|5915.67|5916.25|5915.55|60
1732051560000|2024-11-19 21:26:00|5916.37|5915.67|5916.25|5915.55|5916.5|5915.8|5916.25|5915.55|34
1732051570000|2024-11-19 21:26:10|5916.37|5915.67|5916.25|5915.55|5916.5|5915.8|5916.25|5915.55|9
1732051580000|2024-11-19 21:26:20|5916.37|5915.67|5916.5|5915.8|5916.5|5915.8|5916.37|5915.67|16
1732051590000|2024-11-19 21:26:30|5916.37|5915.67|5916.25|5915.55|5916.5|5915.8|5916.25|5915.55|77
1732051610000|2024-11-19 21:26:50|||||||||3
1732051620000|2024-11-19 21:27:00|5916.12|5915.42|5916|5915.3|5916.12|5915.42|5916|5915.3|62
1732051630000|2024-11-19 21:27:10|5916.25|5915.55|5916.25|5915.55|5916.25|5915.55|5916.25|5915.55|39
1732051640000|2024-11-19 21:27:20|5916.12|5915.42|5916|5915.3|5916.12|5915.42|5916|5915.3|9
1732051650000|2024-11-19 21:27:30|5916.25|5915.55|5916.5|5915.8|5916.5|5915.8|5916.25|5915.55|89
1732051660000|2024-11-19 21:27:40|5916.25|5915.55|5916.25|5915.55|5916.25|5915.55|5916.25|5915.55|30
1732051670000|2024-11-19 21:27:50|||||||||1
1732051680000|2024-11-19 21:28:00|||||||||18
1732051700000|2024-11-19 21:28:20|||||||||8
1732051710000|2024-11-19 21:28:30|||||||||1
1732051720000|2024-11-19 21:28:40|||||||||7
1732051730000|2024-11-19 21:28:50|5916.37|5915.67|5916.5|5915.8|5916.5|5915.8|5916.37|5915.67|69
1732051740000|2024-11-19 21:29:00|||||||||28
1732051750000|2024-11-19 21:29:10|||||||||1
1732051760000|2024-11-19 21:29:20|5916.62|5915.92|5917|5916.3|5917|5916.3|5916.62|5915.92|99
1732051770000|2024-11-19 21:29:30|5917.12|5916.42|5917.25|5916.55|5917.25|5916.55|5917.12|5916.42|29
1732051780000|2024-11-19 21:29:40|||||||||113
1732051790000|2024-11-19 21:29:50|5917|5916.3|5917|5916.3|5917|5916.3|5917|5916.3|114
1732051800000|2024-11-19 21:30:00|5916.87|5916.17|5916.5|5915.8|5916.87|5916.17|5916.5|5915.8|119
1732051810000|2024-11-19 21:30:10|5916.62|5915.92|5916.75|5916.05|5916.75|5916.05|5916.62|5915.92|74
1732051820000|2024-11-19 21:30:20|||||||||1
1732051830000|2024-11-19 21:30:30|5916.62|5915.92|5916.5|5915.8|5916.62|5915.92|5916.5|5915.8|34
1732051840000|2024-11-19 21:30:40|5916.62|5915.92|5916.75|5916.05|5916.75|5916.05|5916.62|5915.92|63
1732051850000|2024-11-19 21:30:50|5916.87|5916.17|5916.87|5916.17|5917|5916.3|5916.75|5916.05|64
1732051860000|2024-11-19 21:31:00|5916.75|5916.05|5917|5916.3|5917|5916.3|5916.75|5916.05|33
1732051870000|2024-11-19 21:31:10|5916.87|5916.17|5916.5|5915.8|5916.87|5916.17|5916.5|5915.8|66
1732051890000|2024-11-19 21:31:30|5916.37|5915.67|5916.25|5915.55|5916.5|5915.8|5916.25|5915.55|128
1732051900000|2024-11-19 21:31:40|||||||||8
1732051910000|2024-11-19 21:31:50|5916.12|5915.42|5916|5915.3|5916.12|5915.42|5916|5915.3|11
1732051920000|2024-11-19 21:32:00|5915.75|5915.05|5916|5915.3|5916|5915.3|5915.75|5915.05|54
1732051930000|2024-11-19 21:32:10|5915.87|5915.17|5916|5915.3|5916|5915.3|5915.87|5915.17|28
1732051940000|2024-11-19 21:32:20|5915.87|5915.17|5915.75|5915.05|5915.87|5915.17|5915.75|5915.05|3
1732051960000|2024-11-19 21:32:40|||||||||7
1732051970000|2024-11-19 21:32:50|||||||||40
1732051980000|2024-11-19 21:33:00|5915.5|5914.8|5915.5|5914.8|5915.5|5914.8|5915.5|5914.8|79
1732051990000|2024-11-19 21:33:10|5915.75|5915.05|5915.75|5915.05|5915.75|5915.05|5915.75|5915.05|34
1732052000000|2024-11-19 21:33:20|||||||||2
1732052010000|2024-11-19 21:33:30|5916|5915.3|5916|5915.3|5916|5915.3|5916|5915.3|46
1732052020000|2024-11-19 21:33:40|||||||||1
1732052030000|2024-11-19 21:33:50|5915.75|5915.05|5915.75|5915.05|5915.87|5915.17|5915.75|5915.05|97
1732052040000|2024-11-19 21:34:00|||||||||3
1732052050000|2024-11-19 21:34:10|5915.5|5914.8|5915.5|5914.8|5915.75|5915.05|5915.5|5914.8|49
1732052060000|2024-11-19 21:34:20|5915.62|5914.92|5915.75|5915.05|5915.75|5915.05|5915.62|5914.92|57
1732052070000|2024-11-19 21:34:30|5916|5915.3|5916|5915.3|5916|5915.3|5916|5915.3|45
1732052080000|2024-11-19 21:34:40|||||||||2
1732052100000|2024-11-19 21:35:00|||||||||5
1732052110000|2024-11-19 21:35:10|||||||||4
1732052120000|2024-11-19 21:35:20|5915.87|5915.17|5916|5915.3|5916|5915.3|5915.87|5915.17|125
1732052130000|2024-11-19 21:35:30|5915.75|5915.05|5915.75|5915.05|5915.75|5915.05|5915.75|5915.05|49
1732052140000|2024-11-19 21:35:40|5916|5915.3|5915.75|5915.05|5916|5915.3|5915.75|5915.05|26
1732052160000|2024-11-19 21:36:00|5916|5915.3|5916|5915.3|5916|5915.3|5916|5915.3|35
1732052170000|2024-11-19 21:36:10|||||||||4
1732052200000|2024-11-19 21:36:40|5915.87|5915.17|5915.75|5915.05|5915.87|5915.17|5915.75|5915.05|82
1732052210000|2024-11-19 21:36:50|5916|5915.3|5916|5915.3|5916|5915.3|5916|5915.3|27
1732052220000|2024-11-19 21:37:00|||||||||25
1732052230000|2024-11-19 21:37:10|5916.25|5915.55|5916.25|5915.55|5916.25|5915.55|5916.12|5915.42|76
1732052240000|2024-11-19 21:37:20|5916|5915.3|5916|5915.3|5916|5915.3|5916|5915.3|48
1732052260000|2024-11-19 21:37:40|5916.12|5915.42|5916.25|5915.55|5916.25|5915.55|5916|5915.3|26
1732052270000|2024-11-19 21:37:50|||||||||39
1732052280000|2024-11-19 21:38:00|5916.12|5915.42|5916|5915.3|5916.12|5915.42|5916|5915.3|48
1732052300000|2024-11-19 21:38:20|||||||||2
1732052310000|2024-11-19 21:38:30|5916.25|5915.55|5916.25|5915.55|5916.25|5915.55|5916.25|5915.55|28
1732052320000|2024-11-19 21:38:40|5916.37|5915.67|5916.25|5915.55|5916.37|5915.67|5916.25|5915.55|118
1732052330000|2024-11-19 21:38:50|||||||||7
1732052340000|2024-11-19 21:39:00|||||||||4
1732052350000|2024-11-19 21:39:10|5916.37|5915.67|5916.37|5915.67|5916.5|5915.8|5916.25|5915.55|59
1732052360000|2024-11-19 21:39:20|5916.25|5915.55|5916.25|5915.55|5916.25|5915.55|5916.12|5915.42|76
1732052400000|2024-11-19 21:40:00|5916.12|5915.42|5915.75|5915.05|5916.12|5915.42|5915.75|5915.05|60
1732052410000|2024-11-19 21:40:10|5915.87|5915.17|5916|5915.3|5916|5915.3|5915.75|5915.05|46
1732052420000|2024-11-19 21:40:20|||||||||6
1732052430000|2024-11-19 21:40:30|5915.75|5915.05|5915.75|5915.05|5915.75|5915.05|5915.75|5915.05|33
1732052440000|2024-11-19 21:40:40|5915.87|5915.17|5915.75|5915.05|5916|5915.3|5915.75|5915.05|17
1732052450000|2024-11-19 21:40:50|5915.87|5915.17|5915.75|5915.05|5916|5915.3|5915.75|5915.05|28
1732052460000|2024-11-19 21:41:00|5915.87|5915.17|5915.75|5915.05|5915.87|5915.17|5915.75|5915.05|20
1732052470000|2024-11-19 21:41:10|5915.62|5914.92|5915.75|5915.05|5915.75|5915.05|5915.62|5914.92|17
1732052480000|2024-11-19 21:41:20|||||||||26
1732052490000|2024-11-19 21:41:30|5915.87|5915.17|5916|5915.3|5916|5915.3|5915.75|5915.05|38
1732052500000|2024-11-19 21:41:40|||||||||10
1732052510000|2024-11-19 21:41:50|5916.25|5915.55|5916.25|5915.55|5916.25|5915.55|5916.25|5915.55|18
1732052520000|2024-11-19 21:42:00|5916.37|5915.67|5916.5|5915.8|5916.5|5915.8|5916.37|5915.67|36
1732052540000|2024-11-19 21:42:20|5916.62|5915.92|5917|5916.3|5917|5916.3|5916.62|5915.92|146
1732052550000|2024-11-19 21:42:30|5916.87|5916.17|5917.25|5916.55|5917.25|5916.55|5916.62|5915.92|258
1732052560000|2024-11-19 21:42:40|5917.12|5916.42|5916.5|5915.8|5917.12|5916.42|5916.5|5915.8|172
1732052570000|2024-11-19 21:42:50|5916.25|5915.55|5916.25|5915.55|5916.25|5915.55|5916|5915.3|43
1732052580000|2024-11-19 21:43:00|5916.5|5915.8|5916.25|5915.55|5916.5|5915.8|5916|5915.3|48
1732052590000|2024-11-19 21:43:10|||||||||4
1732052600000|2024-11-19 21:43:20|5916|5915.3|5916.25|5915.55|5916.25|5915.55|5916|5915.3|46
1732052610000|2024-11-19 21:43:30|5916.5|5915.8|5916.5|5915.8|5916.5|5915.8|5916.37|5915.67|31
1732052620000|2024-11-19 21:43:40|5916.25|5915.55|5916.25|5915.55|5916.25|5915.55|5916.25|5915.55|38
1732052630000|2024-11-19 21:43:50|||||||||35
1732052640000|2024-11-19 21:44:00|5916|5915.3|5916.25|5915.55|5916.25|5915.55|5916|5915.3|49
1732052650000|2024-11-19 21:44:10|5916.12|5915.42|5916.25|5915.55|5916.25|5915.55|5916.12|5915.42|12
1732052660000|2024-11-19 21:44:20|5916.5|5915.8|5916.25|5915.55|5916.5|5915.8|5916.25|5915.55|55
1732052670000|2024-11-19 21:44:30|5916.37|5915.67|5916.5|5915.8|5916.5|5915.8|5916.37|5915.67|21
1732052680000|2024-11-19 21:44:40|5916.25|5915.55|5916.25|5915.55|5916.25|5915.55|5916.25|5915.55|8
1732052690000|2024-11-19 21:44:50|||||||||9
1732052700000|2024-11-19 21:45:00|5916|5915.3|5916.25|5915.55|5916.25|5915.55|5916|5915.3|74
1732052710000|2024-11-19 21:45:10|5916|5915.3|5916|5915.3|5916.25|5915.55|5916|5915.3|62
1732052720000|2024-11-19 21:45:20|||||||||28
1732052730000|2024-11-19 21:45:30|||||||||5
1732052740000|2024-11-19 21:45:40|5916.25|5915.55|5916.25|5915.55|5916.25|5915.55|5916.25|5915.55|36
1732052750000|2024-11-19 21:45:50|||||||||12
1732052760000|2024-11-19 21:46:00|||||||||4
1732052770000|2024-11-19 21:46:10|||||||||3
1732052790000|2024-11-19 21:46:30|5916.12|5915.42|5916|5915.3|5916.12|5915.42|5916|5915.3|26
1732052800000|2024-11-19 21:46:40|||||||||3
1732052810000|2024-11-19 21:46:50|5915.75|5915.05|5915.75|5915.05|5915.75|5915.05|5915.75|5915.05|24
1732052820000|2024-11-19 21:47:00|||||||||8
1732052830000|2024-11-19 21:47:10|||||||||2
1732052850000|2024-11-19 21:47:30|5915.87|5915.17|5916|5915.3|5916|5915.3|5915.87|5915.17|78
1732052860000|2024-11-19 21:47:40|5915.75|5915.05|5915.75|5915.05|5915.75|5915.05|5915.75|5915.05|44
1732052870000|2024-11-19 21:47:50|||||||||1
1732052880000|2024-11-19 21:48:00|5915.62|5914.92|5915.75|5915.05|5915.75|5915.05|5915.5|5914.8|55
1732052890000|2024-11-19 21:48:10|5916|5915.3|5916|5915.3|5916|5915.3|5916|5915.3|38
1732052900000|2024-11-19 21:48:20|||||||||4
1732052910000|2024-11-19 21:48:30|||||||||8
1732052920000|2024-11-19 21:48:40|5915.87|5915.17|5915.75|5915.05|5916|5915.3|5915.75|5915.05|55
1732052940000|2024-11-19 21:49:00|5916|5915.3|5916|5915.3|5916|5915.3|5915.87|5915.17|40
1732052970000|2024-11-19 21:49:30|||||||||35
1732053000000|2024-11-19 21:50:00|||||||||27
1732053010000|2024-11-19 21:50:10|5915.75|5915.05|5915.75|5915.05|5915.75|5915.05|5915.75|5915.05|72
1732053020000|2024-11-19 21:50:20|5915.5|5914.8|5915.5|5914.8|5915.5|5914.8|5915.5|5914.8|26
1732053030000|2024-11-19 21:50:30|||||||||80
1732053050000|2024-11-19 21:50:50|5915.37|5914.67|5915.25|5914.55|5915.37|5914.67|5915.25|5914.55|25
1732053060000|2024-11-19 21:51:00|||||||||1
1732053070000|2024-11-19 21:51:10|||||||||16
1732053080000|2024-11-19 21:51:20|||||||||27
1732053090000|2024-11-19 21:51:30|||||||||4
1732053110000|2024-11-19 21:51:50|5915.37|5914.67|5915.25|5914.55|5915.5|5914.8|5915.25|5914.55|68
1732053120000|2024-11-19 21:52:00|||||||||17
1732053140000|2024-11-19 21:52:20|||||||||11
1732053160000|2024-11-19 21:52:40|5915.5|5914.8|5915.37|5914.67|5915.5|5914.8|5915.25|5914.55|70
1732053170000|2024-11-19 21:52:50|5915.5|5914.8|5915.5|5914.8|5915.5|5914.8|5915.5|5914.8|1
1732053180000|2024-11-19 21:53:00|5915.75|5915.05|5915.75|5915.05|5915.75|5915.05|5915.75|5915.05|90
1732053190000|2024-11-19 21:53:10|5915.5|5914.8|5915.5|5914.8|5915.5|5914.8|5915.5|5914.8|115
1732053200000|2024-11-19 21:53:20|5915.75|5915.05|5915.75|5915.05|5915.75|5915.05|5915.75|5915.05|26
1732053210000|2024-11-19 21:53:30|5915.5|5914.8|5915.5|5914.8|5915.5|5914.8|5915.5|5914.8|124
1732053220000|2024-11-19 21:53:40|5915.62|5914.92|5915.75|5915.05|5915.75|5915.05|5915.62|5914.92|3
1732053230000|2024-11-19 21:53:50|5915.62|5914.92|5915.5|5914.8|5915.62|5914.92|5915.5|5914.8|3
1732053240000|2024-11-19 21:54:00|||||||||3
1732053250000|2024-11-19 21:54:10|5915.37|5914.67|5915.37|5914.67|5915.5|5914.8|5915.37|5914.67|34
1732053260000|2024-11-19 21:54:20|5915.25|5914.55|5915.5|5914.8|5915.5|5914.8|5915.25|5914.55|60
1732053270000|2024-11-19 21:54:30|||||||||94
1732053280000|2024-11-19 21:54:40|5915.25|5914.55|5915.25|5914.55|5915.25|5914.55|5915.25|5914.55|11
1732053290000|2024-11-19 21:54:50|||||||||22
1732053300000|2024-11-19 21:55:00|5915.12|5914.42|5915|5914.3|5915.12|5914.42|5915|5914.3|50
1732053310000|2024-11-19 21:55:10|5915.25|5914.55|5915|5914.3|5915.25|5914.55|5915|5914.3|68
1732053320000|2024-11-19 21:55:20|||||||||18
1732053340000|2024-11-19 21:55:40|5914.87|5914.17|5915|5914.3|5915|5914.3|5914.75|5914.05|72
1732053350000|2024-11-19 21:55:50|5915.12|5914.42|5915.25|5914.55|5915.25|5914.55|5915.12|5914.42|34
1732053360000|2024-11-19 21:56:00|5915.5|5914.8|5915.25|5914.55|5915.5|5914.8|5915.25|5914.55|77
1732053370000|2024-11-19 21:56:10|5915|5914.3|5915.25|5914.55|5915.25|5914.55|5915|5914.3|51
1732053380000|2024-11-19 21:56:20|5915.12|5914.42|5915|5914.3|5915.12|5914.42|5915|5914.3|42
1732053390000|2024-11-19 21:56:30|5915.25|5914.55|5915.25|5914.55|5915.25|5914.55|5915.25|5914.55|10
1732053400000|2024-11-19 21:56:40|||||||||6
1732053420000|2024-11-19 21:57:00|||||||||56
1732053430000|2024-11-19 21:57:10|||||||||39
1732053440000|2024-11-19 21:57:20|5915.37|5914.67|5915.5|5914.8|5915.5|5914.8|5915.37|5914.67|30
1732053450000|2024-11-19 21:57:30|5915.25|5914.55|5915.5|5914.8|5915.5|5914.8|5915.25|5914.55|46
1732053460000|2024-11-19 21:57:40|||||||||1
1732053470000|2024-11-19 21:57:50|5915.37|5914.67|5915.25|5914.55|5915.37|5914.67|5915.25|5914.55|40
1732053480000|2024-11-19 21:58:00|5915.5|5914.8|5915.25|5914.55|5915.5|5914.8|5915.25|5914.55|63
1732053490000|2024-11-19 21:58:10|5915.12|5914.42|5915.12|5914.42|5915.12|5914.42|5915.12|5914.42|1
1732053500000|2024-11-19 21:58:20|5915|5914.3|5914.75|5914.05|5915|5914.3|5914.75|5914.05|65
1732053510000|2024-11-19 21:58:30|5914.62|5913.92|5914.75|5914.05|5914.75|5914.05|5914.62|5913.92|14
1732053520000|2024-11-19 21:58:40|5914.62|5913.92|5914.75|5914.05|5914.75|5914.05|5914.62|5913.92|22
1732053530000|2024-11-19 21:58:50|5914.62|5913.92|5914.5|5913.8|5914.62|5913.92|5914.5|5913.8|12
1732053540000|2024-11-19 21:59:00|||||||||26
1732053550000|2024-11-19 21:59:10|||||||||5
1732053560000|2024-11-19 21:59:20|||||||||24
1732053570000|2024-11-19 21:59:30|5914.25|5913.55|5914.25|5913.55|5914.25|5913.55|5914.25|5913.55|115
1732053580000|2024-11-19 21:59:40|5914.12|5913.42|5913.75|5913.05|5914.12|5913.42|5913.75|5913.05|113
1732053590000|2024-11-19 21:59:50|5913.87|5913.17|5914.47|5912.97|5914.47|5913.17|5913.37|5912.67|52
1732053600000|2024-11-19 22:00:00|5914.5|5913|5914.65|5913.15|5914.68|5913.18|5914.5|5913|0
1732053610000|2024-11-19 22:00:10|5914.61|5913.11|5914.57|5913.07|5914.61|5913.11|5914.57|5913.07|0
1732053650000|2024-11-19 22:00:50|5914.54|5913.04|5914.57|5913.07|5914.57|5913.07|5914.54|5913.04|0
1732053680000|2024-11-19 22:01:20|5914.72|5913.22|5914.72|5913.22|5914.72|5913.22|5914.72|5913.22|0
1732053730000|2024-11-19 22:02:10|5914.57|5913.07|5914.57|5913.07|5914.57|5913.07|5914.57|5913.07|0
1732053740000|2024-11-19 22:02:20|5914.5|5913|5914.5|5913|5914.5|5913|5914.5|5913|0
1732053770000|2024-11-19 22:02:50|5914.65|5913.15|5914.65|5913.15|5914.65|5913.15|5914.65|5913.15|0
1732053830000|2024-11-19 22:03:50|5914.47|5912.97|5914.47|5912.97|5914.47|5912.97|5914.47|5912.97|0
1732054120000|2024-11-19 22:08:40|5914.29|5912.79|5914.14|5912.64|5914.29|5912.79|5914.14|5912.64|0
1732054140000|2024-11-19 22:09:00|5914.36|5912.86|5914.36|5912.86|5914.36|5912.86|5914.36|5912.86|0
1732054160000|2024-11-19 22:09:20|5914.18|5912.68|5914.18|5912.68|5914.18|5912.68|5914.18|5912.68|0
1732054170000|2024-11-19 22:09:30|5914.36|5912.86|5914.36|5912.86|5914.36|5912.86|5914.36|5912.86|0
1732054230000|2024-11-19 22:10:30|5913.81|5912.31|5913.81|5912.31|5913.81|5912.31|5913.81|5912.31|0
1732054250000|2024-11-19 22:10:50|5914.36|5912.86|5913.74|5912.24|5914.36|5912.86|5913.74|5912.24|0
1732054260000|2024-11-19 22:11:00|5914.36|5912.86|5914.36|5912.86|5914.36|5912.86|5914.36|5912.86|0
1732054280000|2024-11-19 22:11:20|5914.4|5912.9|5914.47|5912.97|5914.47|5912.97|5914.4|5912.9|0
1732054440000|2024-11-19 22:14:00|5914.4|5912.9|5914.4|5912.9|5914.4|5912.9|5914.4|5912.9|0
1732054450000|2024-11-19 22:14:10|5913.85|5912.35|5913.85|5912.35|5913.85|5912.35|5913.85|5912.35|0
1732054470000|2024-11-19 22:14:30|5914.47|5912.97|5914.47|5912.97|5914.47|5912.97|5914.47|5912.97|0
1732054480000|2024-11-19 22:14:40|5914.25|5912.75|5914.14|5912.64|5914.25|5912.75|5914.14|5912.64|0
1732054550000|2024-11-19 22:15:50|5914.32|5912.82|5914.32|5912.82|5914.32|5912.82|5914.32|5912.82|0
1732054590000|2024-11-19 22:16:30|5914.14|5912.64|5914.14|5912.64|5914.14|5912.64|5914.14|5912.64|0
1732054600000|2024-11-19 22:16:40|5914.32|5912.82|5914.32|5912.82|5914.32|5912.82|5914.14|5912.64|0
1732054610000|2024-11-19 22:16:50|5914.14|5912.64|5913.66|5912.16|5914.14|5912.64|5913.66|5912.16|0
1732054650000|2024-11-19 22:17:30|5913.63|5912.13|5913.63|5912.13|5913.63|5912.13|5913.63|5912.13|0
1732054660000|2024-11-19 22:17:40|5913.77|5912.27|5913.77|5912.27|5913.77|5912.27|5913.77|5912.27|0
1732054690000|2024-11-19 22:18:10|5913.85|5912.35|5913.85|5912.35|5913.85|5912.35|5913.85|5912.35|0
1732054760000|2024-11-19 22:19:20|5913.66|5912.16|5913.66|5912.16|5913.66|5912.16|5913.66|5912.16|0
1732054810000|2024-11-19 22:20:10|5913.81|5912.31|5913.81|5912.31|5913.81|5912.31|5913.81|5912.31|0
1732054820000|2024-11-19 22:20:20|5913.85|5912.35|5913.85|5912.35|5913.85|5912.35|5913.85|5912.35|0
1732054830000|2024-11-19 22:20:30|5913.81|5912.31|5913.81|5912.31|5913.81|5912.31|5913.81|5912.31|0
1732054840000|2024-11-19 22:20:40|5913.74|5912.24|5913.74|5912.24|5913.74|5912.24|5913.74|5912.24|0
1732054860000|2024-11-19 22:21:00|5913.66|5912.16|5913.66|5912.16|5913.66|5912.16|5913.66|5912.16|0
1732054950000|2024-11-19 22:22:30|5913.55|5912.05|5913.55|5912.05|5913.55|5912.05|5913.55|5912.05|0
1732054970000|2024-11-19 22:22:50|5913.52|5912.02|5913.52|5912.02|5913.52|5912.02|5913.52|5912.02|0
1732055040000|2024-11-19 22:24:00|5913.55|5912.05|5913.55|5912.05|5913.55|5912.05|5913.55|5912.05|0
1732055050000|2024-11-19 22:24:10|5913.63|5912.13|5913.74|5912.24|5913.74|5912.24|5913.63|5912.13|0
1732055070000|2024-11-19 22:24:30|5913.63|5912.13|5913.55|5912.05|5913.63|5912.13|5913.55|5912.05|0
1732055080000|2024-11-19 22:24:40|5913.44|5911.94|5913.44|5911.94|5913.44|5911.94|5913.44|5911.94|0
1732055090000|2024-11-19 22:24:50|5913.55|5912.05|5913.55|5912.05|5913.55|5912.05|5913.55|5912.05|0
1732055120000|2024-11-19 22:25:20|5913.66|5912.16|5913.55|5912.05|5913.66|5912.16|5913.55|5912.05|0
1732055230000|2024-11-19 22:27:10|5913.59|5912.09|5913.59|5912.09|5913.59|5912.09|5913.59|5912.09|0
1732055250000|2024-11-19 22:27:30|5913.63|5912.13|5913.63|5912.13|5913.63|5912.13|5913.63|5912.13|0
1732055270000|2024-11-19 22:27:50|5913.66|5912.16|5913.66|5912.16|5913.81|5912.31|5913.66|5912.16|0
1732055460000|2024-11-19 22:31:00|5913.74|5912.24|5913.74|5912.24|5913.74|5912.24|5913.74|5912.24|0
1732055480000|2024-11-19 22:31:20|5913.92|5912.42|5914.03|5912.53|5914.03|5912.53|5913.92|5912.42|0
1732055490000|2024-11-19 22:31:30|5913.92|5912.42|5913.92|5912.42|5913.92|5912.42|5913.92|5912.42|0
1732055530000|2024-11-19 22:32:10|5913.85|5912.35|5913.85|5912.35|5913.85|5912.35|5913.85|5912.35|0
1732055540000|2024-11-19 22:32:20|5913.59|5912.09|5913.55|5912.05|5913.85|5912.35|5913.44|5911.94|0
1732055550000|2024-11-19 22:32:30|5913.52|5912.02|5913.52|5912.02|5913.52|5912.02|5913.52|5912.02|0
1732055570000|2024-11-19 22:32:50|5913.55|5912.05|5913.55|5912.05|5913.55|5912.05|5913.55|5912.05|0
1732055600000|2024-11-19 22:33:20|5913.52|5912.02|5913.52|5912.02|5913.52|5912.02|5913.52|5912.02|0
1732055720000|2024-11-19 22:35:20|5913.3|5911.8|5913.3|5911.8|5913.3|5911.8|5913.3|5911.8|0
1732055730000|2024-11-19 22:35:30|5913.44|5911.94|5913.44|5911.94|5913.44|5911.94|5913.44|5911.94|0
1732055760000|2024-11-19 22:36:00|5913.48|5911.98|5913.59|5912.09|5913.59|5912.09|5913.48|5911.98|0
1732055790000|2024-11-19 22:36:30|5913.55|5912.05|5913.55|5912.05|5913.55|5912.05|5913.55|5912.05|0
1732055870000|2024-11-19 22:37:50|5913.59|5912.09|5913.59|5912.09|5913.59|5912.09|5913.59|5912.09|0
1732055890000|2024-11-19 22:38:10|5913.55|5912.05|5913.55|5912.05|5913.55|5912.05|5913.55|5912.05|0
1732056160000|2024-11-19 22:42:40|5913.41|5911.91|5913.37|5911.87|5913.41|5911.91|5913.37|5911.87|0
1732056230000|2024-11-19 22:43:50|5913.41|5911.91|5913.41|5911.91|5913.41|5911.91|5913.41|5911.91|0
1732056320000|2024-11-19 22:45:20|5913.44|5911.94|5913.44|5911.94|5913.44|5911.94|5913.44|5911.94|0
1732056340000|2024-11-19 22:45:40|5913.48|5911.98|5913.48|5911.98|5913.48|5911.98|5913.48|5911.98|0
1732056360000|2024-11-19 22:46:00|5913.63|5912.13|5913.59|5912.09|5913.63|5912.13|5913.59|5912.09|0
1732056370000|2024-11-19 22:46:10|5913.44|5911.94|5913.41|5911.91|5913.44|5911.94|5913.41|5911.91|0
1732056380000|2024-11-19 22:46:20|5913.33|5911.83|5913.41|5911.91|5913.41|5911.91|5913.33|5911.83|0
1732056390000|2024-11-19 22:46:30|5913.3|5911.8|5913.26|5911.76|5913.3|5911.8|5913.26|5911.76|0
1732056400000|2024-11-19 22:46:40|5913.3|5911.8|5913.3|5911.8|5913.3|5911.8|5913.3|5911.8|0
1732056410000|2024-11-19 22:46:50|5913.22|5911.72|5913.59|5912.09|5913.59|5912.09|5913.22|5911.72|0
1732056440000|2024-11-19 22:47:20|5913.52|5912.02|5913.52|5912.02|5913.52|5912.02|5913.52|5912.02|0
1732056520000|2024-11-19 22:48:40|5913.55|5912.05|5913.55|5912.05|5913.55|5912.05|5913.55|5912.05|0
1732056530000|2024-11-19 22:48:50|5913.59|5912.09|5913.59|5912.09|5913.59|5912.09|5913.59|5912.09|0
1732056570000|2024-11-19 22:49:30|5913.62|5912.12|5913.79|5912.29|5913.79|5912.29|5913.62|5912.12|0
1732056580000|2024-11-19 22:49:40|5913.9|5912.4|5913.97|5912.47|5913.97|5912.47|5913.9|5912.4|0
1732056590000|2024-11-19 22:49:50|5913.9|5912.4|5913.86|5912.36|5913.9|5912.4|5913.79|5912.29|0
1732056600000|2024-11-19 22:50:00|5913.94|5912.44|5913.94|5912.44|5913.94|5912.44|5913.94|5912.44|0
1732056640000|2024-11-19 22:50:40|5913.83|5912.33|5913.83|5912.33|5913.83|5912.33|5913.83|5912.33|0
1732056650000|2024-11-19 22:50:50|5913.86|5912.36|5913.86|5912.36|5913.86|5912.36|5913.86|5912.36|0
1732056720000|2024-11-19 22:52:00|5913.89|5912.39|5913.99|5912.49|5913.99|5912.49|5913.89|5912.39|0
1732056750000|2024-11-19 22:52:30|5914.02|5912.52|5914.16|5912.66|5914.16|5912.66|5914.02|5912.52|0
1732056760000|2024-11-19 22:52:40|5914.19|5912.69|5914.22|5912.72|5914.22|5912.72|5914.19|5912.69|0
1732056810000|2024-11-19 22:53:30|5914.26|5912.76|5914.26|5912.76|5914.26|5912.76|5914.26|5912.76|0
1732056820000|2024-11-19 22:53:40|5914.33|5912.83|5914.33|5912.83|5914.33|5912.83|5914.33|5912.83|0
1732056920000|2024-11-19 22:55:20|5914.38|5912.88|5914.49|5912.99|5914.49|5912.99|5914.38|5912.88|0
1732056930000|2024-11-19 22:55:30|5914.53|5913.03|5914.66|5913.16|5914.66|5913.16|5914.53|5913.03|0
1732057010000|2024-11-19 22:56:50|5914.73|5913.23|5914.73|5913.23|5914.73|5913.23|5914.73|5913.23|0
1732057030000|2024-11-19 22:57:10|5914.84|5913.34|5914.84|5913.34|5914.84|5913.34|5914.84|5913.34|0
1732057060000|2024-11-19 22:57:40|5914.66|5913.16|5914.66|5913.16|5914.66|5913.16|5914.66|5913.16|0
1732057140000|2024-11-19 22:59:00|5914.7|5913.2|5914.7|5913.2|5914.7|5913.2|5914.7|5913.2|0
1732057170000|2024-11-19 22:59:30|5914.66|5913.16|5914.66|5913.16|5914.66|5913.16|5914.66|5913.16|0
1732057190000|2024-11-19 22:59:50|5914.55|5913.05|5914.55|5913.05|5914.55|5913.05|5914.55|5913.05|0
1732057200000|2024-11-19 23:00:00|5914.73|5913.23|5915.47|5914.77|5915.47|5914.77|5914.22|5913.23|126
1732057210000|2024-11-19 23:00:10|5915.6|5914.9|5915.47|5914.77|5915.72|5915.02|5915.35|5914.65|33
1732057220000|2024-11-19 23:00:20|5915.35|5914.65|5915.72|5915.02|5915.85|5915.15|5915.35|5914.65|63
1732057230000|2024-11-19 23:00:30|5915.85|5915.15|5915.35|5914.65|5915.85|5915.15|5915.35|5914.65|27
1732057240000|2024-11-19 23:00:40|5915.47|5914.77|5915.35|5914.65|5915.47|5914.77|5915.22|5914.52|33
1732057250000|2024-11-19 23:00:50|5915.47|5914.77|5915.6|5914.9|5915.6|5914.9|5915.35|5914.65|11
1732057260000|2024-11-19 23:01:00|5915.47|5914.77|5915.6|5914.9|5915.85|5915.15|5915.47|5914.77|44
1732057270000|2024-11-19 23:01:10|5915.85|5915.15|5914.97|5914.27|5915.85|5915.15|5914.85|5914.15|39
1732057280000|2024-11-19 23:01:20|5915.1|5914.4|5914.85|5914.15|5915.1|5914.4|5914.6|5913.9|31
1732057290000|2024-11-19 23:01:30|5914.97|5914.27|5915.1|5914.4|5915.1|5914.4|5914.97|5914.27|28
1732057300000|2024-11-19 23:01:40|5915.22|5914.52|5915.85|5915.15|5915.85|5915.15|5915.22|5914.52|51
1732057310000|2024-11-19 23:01:50|5915.72|5915.02|5915.6|5914.9|5915.72|5915.02|5915.6|5914.9|15
1732057320000|2024-11-19 23:02:00|5915.22|5914.52|5915.35|5914.65|5915.35|5914.65|5915.1|5914.4|25
1732057330000|2024-11-19 23:02:10|5915.22|5914.52|5915.35|5914.65|5915.35|5914.65|5915.1|5914.4|15
1732057340000|2024-11-19 23:02:20|5915.47|5914.77|5915.47|5914.77|5915.47|5914.77|5915.47|5914.77|19
1732057350000|2024-11-19 23:02:30|5915.6|5914.9|5915.97|5915.27|5915.97|5915.27|5915.6|5914.9|34
1732057360000|2024-11-19 23:02:40|5916.1|5915.4|5916.1|5915.4|5916.35|5915.65|5916.1|5915.4|19
1732057370000|2024-11-19 23:02:50|5915.97|5915.27|5915.85|5915.15|5916.1|5915.4|5915.85|5915.15|11
1732057380000|2024-11-19 23:03:00|5915.97|5915.27|5916.22|5915.52|5916.35|5915.65|5915.97|5915.27|66
1732057390000|2024-11-19 23:03:10|5916.1|5915.4|5916.35|5915.65|5916.35|5915.65|5915.97|5915.27|26
1732057400000|2024-11-19 23:03:20|5916.6|5915.9|5916.6|5915.9|5916.6|5915.9|5916.6|5915.9|46
1732057410000|2024-11-19 23:03:30|5916.47|5915.77|5916.1|5915.4|5916.6|5915.9|5916.1|5915.4|26
1732057420000|2024-11-19 23:03:40|5916.22|5915.52|5916.35|5915.65|5916.35|5915.65|5916.22|5915.52|10
1732057430000|2024-11-19 23:03:50|5916.47|5915.77|5916.6|5915.9|5916.6|5915.9|5916.47|5915.77|17
1732057440000|2024-11-19 23:04:00|5916.72|5916.02|5916.72|5916.02|5916.72|5916.02|5916.72|5916.02|16
1732057450000|2024-11-19 23:04:10|5916.6|5915.9|5916.47|5915.77|5916.85|5916.15|5916.35|5915.65|70
1732057470000|2024-11-19 23:04:30|5916.35|5915.65|5916.6|5915.9|5916.6|5915.9|5916.35|5915.65|17
1732057480000|2024-11-19 23:04:40|5916.85|5916.15|5916.6|5915.9|5916.85|5916.15|5916.6|5915.9|25
1732057490000|2024-11-19 23:04:50|||||||||2
1732057500000|2024-11-19 23:05:00|5916.85|5916.15|5916.85|5916.15|5916.85|5916.15|5916.85|5916.15|20
1732057510000|2024-11-19 23:05:10|5916.97|5916.27|5917.97|5917.27|5917.97|5917.27|5916.85|5916.15|90
1732057520000|2024-11-19 23:05:20|5917.85|5917.15|5917.85|5917.15|5917.85|5917.15|5917.6|5916.9|26
1732057530000|2024-11-19 23:05:30|5917.72|5917.02|5917.97|5917.27|5918.1|5917.4|5917.6|5916.9|56
1732057540000|2024-11-19 23:05:40|5918.1|5917.4|5918.35|5917.65|5918.35|5917.65|5917.97|5917.27|32
1732057550000|2024-11-19 23:05:50|5918.6|5917.9|5918.35|5917.65|5918.6|5917.9|5918.1|5917.4|43
1732057560000|2024-11-19 23:06:00|5918.47|5917.77|5918.47|5917.77|5918.47|5917.77|5918.35|5917.65|37
1732057570000|2024-11-19 23:06:10|5918.6|5917.9|5918.35|5917.65|5918.6|5917.9|5918.22|5917.52|28
1732057580000|2024-11-19 23:06:20|5918.47|5917.77|5918.6|5917.9|5918.6|5917.9|5918.47|5917.77|10
1732057590000|2024-11-19 23:06:30|5918.72|5918.02|5919.35|5918.65|5919.6|5918.9|5918.6|5917.9|78
1732057600000|2024-11-19 23:06:40|5919.22|5918.52|5919.1|5918.4|5919.6|5918.9|5919.1|5918.4|135
1732057610000|2024-11-19 23:06:50|5918.97|5918.27|5919.35|5918.65|5919.35|5918.65|5918.97|5918.27|61
1732057620000|2024-11-19 23:07:00|5919.47|5918.77|5919.22|5918.52|5919.6|5918.9|5919.1|5918.4|94
1732057630000|2024-11-19 23:07:10|5919.1|5918.4|5919.1|5918.4|5919.1|5918.4|5919.1|5918.4|3
1732057640000|2024-11-19 23:07:20|5919.35|5918.65|5918.85|5918.15|5919.35|5918.65|5918.85|5918.15|52
1732057650000|2024-11-19 23:07:30|5918.97|5918.27|5918.85|5918.15|5918.97|5918.27|5918.72|5918.02|21
1732057660000|2024-11-19 23:07:40|5919.35|5918.65|5919.35|5918.65|5919.47|5918.77|5919.35|5918.65|29
1732057670000|2024-11-19 23:07:50|5919.47|5918.77|5919.85|5919.15|5919.85|5919.15|5919.47|5918.77|47
1732057680000|2024-11-19 23:08:00|5919.6|5918.9|5919.6|5918.9|5919.6|5918.9|5919.6|5918.9|48
1732057690000|2024-11-19 23:08:10|5919.47|5918.77|5919.6|5918.9|5919.72|5919.02|5919.35|5918.65|45
1732057700000|2024-11-19 23:08:20|5919.35|5918.65|5919.35|5918.65|5919.6|5918.9|5919.35|5918.65|33
1732057710000|2024-11-19 23:08:30|5919.1|5918.4|5918.85|5918.15|5919.1|5918.4|5918.85|5918.15|48
1732057720000|2024-11-19 23:08:40|5918.97|5918.27|5918.85|5918.15|5918.97|5918.27|5918.85|5918.15|16
1732057730000|2024-11-19 23:08:50|5918.6|5917.9|5919.1|5918.4|5919.1|5918.4|5918.6|5917.9|30
1732057740000|2024-11-19 23:09:00|5918.97|5918.27|5918.85|5918.15|5918.97|5918.27|5918.85|5918.15|4
1732057750000|2024-11-19 23:09:10|5919.1|5918.4|5919.1|5918.4|5919.1|5918.4|5919.1|5918.4|13
1732057760000|2024-11-19 23:09:20|5919.35|5918.65|5919.35|5918.65|5919.35|5918.65|5919.35|5918.65|9
1732057770000|2024-11-19 23:09:30|||||||||2
1732057780000|2024-11-19 23:09:40|5919.6|5918.9|5919.85|5919.15|5919.85|5919.15|5919.6|5918.9|81
1732057790000|2024-11-19 23:09:50|5920.35|5919.65|5920.35|5919.65|5920.47|5919.77|5920.35|5919.65|699
1732057800000|2024-11-19 23:10:00|5920.1|5919.4|5919.85|5919.15|5920.1|5919.4|5919.85|5919.15|20
1732057810000|2024-11-19 23:10:10|||||||||24
1732057820000|2024-11-19 23:10:20|||||||||33
1732057830000|2024-11-19 23:10:30|5919.97|5919.27|5919.85|5919.15|5919.97|5919.27|5919.85|5919.15|43
1732057840000|2024-11-19 23:10:40|5919.72|5919.02|5919.35|5918.65|5919.72|5919.02|5919.1|5918.4|44
1732057850000|2024-11-19 23:10:50|5919.6|5918.9|5919.85|5919.15|5919.85|5919.15|5919.6|5918.9|26
1732057860000|2024-11-19 23:11:00|5919.6|5918.9|5919.85|5919.15|5919.85|5919.15|5919.6|5918.9|11
1732057870000|2024-11-19 23:11:10|5920.1|5919.4|5920.1|5919.4|5920.1|5919.4|5920.1|5919.4|6
1732057880000|2024-11-19 23:11:20|5919.97|5919.27|5919.85|5919.15|5919.97|5919.27|5919.85|5919.15|13
1732057890000|2024-11-19 23:11:30|5919.97|5919.27|5919.97|5919.27|5919.97|5919.27|5919.85|5919.15|12
1732057900000|2024-11-19 23:11:40|5920.1|5919.4|5919.85|5919.15|5920.1|5919.4|5919.85|5919.15|6
1732057910000|2024-11-19 23:11:50|5919.72|5919.02|5919.6|5918.9|5919.85|5919.15|5919.6|5918.9|23
1732057920000|2024-11-19 23:12:00|5919.72|5919.02|5919.85|5919.15|5919.85|5919.15|5919.72|5919.02|4
1732057930000|2024-11-19 23:12:10|5919.72|5919.02|5919.6|5918.9|5919.72|5919.02|5919.6|5918.9|7
1732057940000|2024-11-19 23:12:20|||||||||1
1732057950000|2024-11-19 23:12:30|5919.47|5918.77|5919.6|5918.9|5919.6|5918.9|5919.35|5918.65|21
1732057960000|2024-11-19 23:12:40|||||||||9
1732057970000|2024-11-19 23:12:50|5919.72|5919.02|5919.85|5919.15|5919.85|5919.15|5919.72|5919.02|9
1732057980000|2024-11-19 23:13:00|5919.72|5919.02|5919.35|5918.65|5919.85|5919.15|5919.35|5918.65|28
1732057990000|2024-11-19 23:13:10|5919.6|5918.9|5919.6|5918.9|5919.6|5918.9|5919.35|5918.65|15
1732058000000|2024-11-19 23:13:20|5919.85|5919.15|5919.6|5918.9|5919.85|5919.15|5919.6|5918.9|10
1732058030000|2024-11-19 23:13:50|5919.85|5919.15|5919.85|5919.15|5919.85|5919.15|5919.85|5919.15|14
1732058040000|2024-11-19 23:14:00|5919.72|5919.02|5919.85|5919.15|5919.85|5919.15|5919.6|5918.9|41
1732058050000|2024-11-19 23:14:10|5919.72|5919.02|5919.85|5919.15|5919.85|5919.15|5919.6|5918.9|6
1732058060000|2024-11-19 23:14:20|5920.1|5919.4|5920.1|5919.4|5920.1|5919.4|5920.1|5919.4|36
1732058070000|2024-11-19 23:14:30|5919.97|5919.27|5919.85|5919.15|5919.97|5919.27|5919.85|5919.15|21
1732058080000|2024-11-19 23:14:40|5920.1|5919.4|5919.85|5919.15|5920.1|5919.4|5919.85|5919.15|33
1732058090000|2024-11-19 23:14:50|5920.1|5919.4|5919.6|5918.9|5920.1|5919.4|5919.6|5918.9|24
1732058100000|2024-11-19 23:15:00|5919.47|5918.77|5919.35|5918.65|5919.47|5918.77|5919.1|5918.4|53
1732058110000|2024-11-19 23:15:10|5919.22|5918.52|5919.35|5918.65|5919.35|5918.65|5919.1|5918.4|19
1732058120000|2024-11-19 23:15:20|5919.47|5918.77|5919.6|5918.9|5919.6|5918.9|5919.35|5918.65|7
1732058130000|2024-11-19 23:15:30|5919.47|5918.77|5919.6|5918.9|5919.6|5918.9|5919.47|5918.77|16
1732058140000|2024-11-19 23:15:40|5919.72|5919.02|5919.85|5919.15|5919.85|5919.15|5919.72|5919.02|8
1732058150000|2024-11-19 23:15:50|5919.97|5919.27|5920.1|5919.4|5920.1|5919.4|5919.97|5919.27|7
1732058160000|2024-11-19 23:16:00|5920.22|5919.52|5920.47|5919.77|5920.6|5919.9|5920.1|5919.4|37
1732058170000|2024-11-19 23:16:10|5920.35|5919.65|5920.6|5919.9|5920.6|5919.9|5920.35|5919.65|17
1732058180000|2024-11-19 23:16:20|5920.47|5919.77|5920.35|5919.65|5920.47|5919.77|5920.35|5919.65|21
1732058190000|2024-11-19 23:16:30|5920.22|5919.52|5920.35|5919.65|5920.35|5919.65|5920.1|5919.4|15
1732058200000|2024-11-19 23:16:40|5920.1|5919.4|5919.85|5919.15|5920.1|5919.4|5919.85|5919.15|8
1732058210000|2024-11-19 23:16:50|5920.1|5919.4|5920.35|5919.65|5920.35|5919.65|5920.1|5919.4|33
1732058220000|2024-11-19 23:17:00|5920.22|5919.52|5920.1|5919.4|5920.22|5919.52|5920.1|5919.4|5
1732058230000|2024-11-19 23:17:10|5920.35|5919.65|5920.35|5919.65|5920.35|5919.65|5920.35|5919.65|18
1732058250000|2024-11-19 23:17:30|5920.47|5919.77|5920.6|5919.9|5920.6|5919.9|5920.47|5919.77|11
1732058260000|2024-11-19 23:17:40|||||||||1
1732058270000|2024-11-19 23:17:50|5920.47|5919.77|5920.6|5919.9|5920.6|5919.9|5920.47|5919.77|32
1732058280000|2024-11-19 23:18:00|||||||||3
1732058290000|2024-11-19 23:18:10|||||||||3
1732058300000|2024-11-19 23:18:20|5920.85|5920.15|5920.85|5920.15|5920.85|5920.15|5920.72|5920.02|9
1732058310000|2024-11-19 23:18:30|||||||||7
1732058330000|2024-11-19 23:18:50|5920.97|5920.27|5921.1|5920.4|5921.1|5920.4|5920.97|5920.27|13
1732058340000|2024-11-19 23:19:00|||||||||16
1732058350000|2024-11-19 23:19:10|||||||||8
1732058360000|2024-11-19 23:19:20|5921.22|5920.52|5921.22|5920.52|5921.22|5920.52|5921.1|5920.4|31
1732058370000|2024-11-19 23:19:30|5921.35|5920.65|5921.35|5920.65|5921.35|5920.65|5921.1|5920.4|10
1732058380000|2024-11-19 23:19:40|5921.22|5920.52|5921.22|5920.52|5921.22|5920.52|5921.22|5920.52|10
1732058390000|2024-11-19 23:19:50|5921.1|5920.4|5921.35|5920.65|5921.35|5920.65|5921.1|5920.4|11
1732058410000|2024-11-19 23:20:10|5921.47|5920.77|5921.22|5920.52|5921.6|5920.9|5921.1|5920.4|42
1732058420000|2024-11-19 23:20:20|5921.1|5920.4|5921.1|5920.4|5921.22|5920.52|5921.1|5920.4|1
1732058430000|2024-11-19 23:20:30|5921.35|5920.65|5921.35|5920.65|5921.35|5920.65|5921.35|5920.65|40
1732058440000|2024-11-19 23:20:40|5921.22|5920.52|5921.1|5920.4|5921.6|5920.9|5921.1|5920.4|36
1732058450000|2024-11-19 23:20:50|||||||||4
1732058460000|2024-11-19 23:21:00|5920.85|5920.15|5920.85|5920.15|5920.85|5920.15|5920.85|5920.15|38
1732058470000|2024-11-19 23:21:10|5920.72|5920.02|5920.85|5920.15|5920.85|5920.15|5920.6|5919.9|26
1732058490000|2024-11-19 23:21:30|5921.1|5920.4|5920.85|5920.15|5921.22|5920.52|5920.85|5920.15|37
1732058500000|2024-11-19 23:21:40|5920.97|5920.27|5920.97|5920.27|5921.1|5920.4|5920.97|5920.27|20
1732058510000|2024-11-19 23:21:50|5921.1|5920.4|5920.85|5920.15|5921.1|5920.4|5920.85|5920.15|18
1732058520000|2024-11-19 23:22:00|||||||||3
1732058530000|2024-11-19 23:22:10|5920.97|5920.27|5920.85|5920.15|5921.1|5920.4|5920.85|5920.15|11
1732058540000|2024-11-19 23:22:20|5920.72|5920.02|5920.85|5920.15|5920.85|5920.15|5920.72|5920.02|16
1732058570000|2024-11-19 23:22:50|5920.6|5919.9|5920.6|5919.9|5920.6|5919.9|5920.6|5919.9|6
1732058590000|2024-11-19 23:23:10|||||||||4
1732058600000|2024-11-19 23:23:20|||||||||14
1732058610000|2024-11-19 23:23:30|5920.35|5919.65|5920.1|5919.4|5920.47|5919.77|5920.1|5919.4|31
1732058620000|2024-11-19 23:23:40|5919.97|5919.27|5920.35|5919.65|5920.35|5919.65|5919.85|5919.15|34
1732058630000|2024-11-19 23:23:50|5920.6|5919.9|5920.85|5920.15|5920.85|5920.15|5920.6|5919.9|32
1732058640000|2024-11-19 23:24:00|5920.97|5920.27|5921.1|5920.4|5921.1|5920.4|5920.97|5920.27|11
1732058650000|2024-11-19 23:24:10|5920.97|5920.27|5921.35|5920.65|5921.35|5920.65|5920.97|5920.27|23
1732058660000|2024-11-19 23:24:20|5921.22|5920.52|5921.35|5920.65|5921.35|5920.65|5921.1|5920.4|14
1732058680000|2024-11-19 23:24:40|5921.22|5920.52|5921.1|5920.4|5921.22|5920.52|5921.1|5920.4|1
1732058690000|2024-11-19 23:24:50|5921.22|5920.52|5921.22|5920.52|5921.35|5920.65|5921.22|5920.52|7
1732058700000|2024-11-19 23:25:00|5921.1|5920.4|5921.1|5920.4|5921.22|5920.52|5921.1|5920.4|19
1732058710000|2024-11-19 23:25:10|5921.35|5920.65|5921.35|5920.65|5921.35|5920.65|5921.35|5920.65|7
1732058720000|2024-11-19 23:25:20|5921.6|5920.9|5921.6|5920.9|5921.6|5920.9|5921.6|5920.9|15
1732058730000|2024-11-19 23:25:30|||||||||3
1732058740000|2024-11-19 23:25:40|5921.72|5921.02|5921.85|5921.15|5921.85|5921.15|5921.72|5921.02|21
1732058750000|2024-11-19 23:25:50|5921.97|5921.27|5921.6|5920.9|5921.97|5921.27|5921.6|5920.9|56
1732058760000|2024-11-19 23:26:00|5921.1|5920.4|5921.35|5920.65|5921.35|5920.65|5921.1|5920.4|65
1732058770000|2024-11-19 23:26:10|5921.22|5920.52|5920.85|5920.15|5921.22|5920.52|5920.85|5920.15|47
1732058780000|2024-11-19 23:26:20|5920.72|5920.02|5920.6|5919.9|5920.85|5920.15|5920.6|5919.9|32
1732058790000|2024-11-19 23:26:30|5920.72|5920.02|5920.6|5919.9|5920.85|5920.15|5920.6|5919.9|19
1732058800000|2024-11-19 23:26:40|5920.85|5920.15|5920.85|5920.15|5920.85|5920.15|5920.85|5920.15|13
1732058810000|2024-11-19 23:26:50|5920.72|5920.02|5920.6|5919.9|5920.72|5920.02|5920.6|5919.9|14
1732058820000|2024-11-19 23:27:00|5920.35|5919.65|5920.35|5919.65|5920.35|5919.65|5920.35|5919.65|9
1732058830000|2024-11-19 23:27:10|5920.22|5919.52|5920.1|5919.4|5920.22|5919.52|5920.1|5919.4|3
1732058840000|2024-11-19 23:27:20|||||||||3
1732058850000|2024-11-19 23:27:30|5920.22|5919.52|5920.35|5919.65|5920.35|5919.65|5920.22|5919.52|5
1732058860000|2024-11-19 23:27:40|5920.6|5919.9|5920.6|5919.9|5920.6|5919.9|5920.6|5919.9|5
1732058880000|2024-11-19 23:28:00|5920.35|5919.65|5920.35|5919.65|5920.35|5919.65|5920.35|5919.65|7
1732058910000|2024-11-19 23:28:30|5920.47|5919.77|5920.35|5919.65|5920.47|5919.77|5920.35|5919.65|8
1732058920000|2024-11-19 23:28:40|5920.1|5919.4|5920.35|5919.65|5920.35|5919.65|5920.1|5919.4|29
1732058940000|2024-11-19 23:29:00|5920.22|5919.52|5920.1|5919.4|5920.22|5919.52|5920.1|5919.4|5
1732058950000|2024-11-19 23:29:10|5920.22|5919.52|5920.22|5919.52|5920.22|5919.52|5920.22|5919.52|1
1732058960000|2024-11-19 23:29:20|5920.1|5919.4|5920.35|5919.65|5920.35|5919.65|5920.1|5919.4|1
1732058980000|2024-11-19 23:29:40|5920.22|5919.52|5920.1|5919.4|5920.22|5919.52|5920.1|5919.4|16
1732059000000|2024-11-19 23:30:00|5919.85|5919.15|5919.85|5919.15|5919.85|5919.15|5919.72|5919.02|39
1732059010000|2024-11-19 23:30:10|5919.97|5919.27|5919.85|5919.15|5920.1|5919.4|5919.85|5919.15|13
1732059020000|2024-11-19 23:30:20|5919.6|5918.9|5918.97|5918.27|5919.6|5918.9|5918.97|5918.27|122
1732059030000|2024-11-19 23:30:30|5918.85|5918.15|5918.97|5918.27|5919.1|5918.4|5918.85|5918.15|36
1732059040000|2024-11-19 23:30:40|5918.85|5918.15|5919.22|5918.52|5919.22|5918.52|5918.85|5918.15|40
1732059050000|2024-11-19 23:30:50|5919.35|5918.65|5919.35|5918.65|5919.35|5918.65|5919.35|5918.65|1
1732059060000|2024-11-19 23:31:00|5919.22|5918.52|5919.1|5918.4|5919.22|5918.52|5918.85|5918.15|31
1732059070000|2024-11-19 23:31:10|5919.35|5918.65|5919.47|5918.77|5919.6|5918.9|5919.35|5918.65|11
1732059080000|2024-11-19 23:31:20|5919.35|5918.65|5919.6|5918.9|5919.6|5918.9|5919.35|5918.65|5
1732059090000|2024-11-19 23:31:30|5919.35|5918.65|5919.35|5918.65|5919.6|5918.9|5919.1|5918.4|15
1732059110000|2024-11-19 23:31:50|||||||||1
1732059120000|2024-11-19 23:32:00|5919.6|5918.9|5919.35|5918.65|5919.6|5918.9|5919.35|5918.65|13
1732059130000|2024-11-19 23:32:10|||||||||7
1732059140000|2024-11-19 23:32:20|5919.22|5918.52|5919.1|5918.4|5919.22|5918.52|5919.1|5918.4|10
1732059150000|2024-11-19 23:32:30|||||||||10
1732059160000|2024-11-19 23:32:40|5919.35|5918.65|5919.35|5918.65|5919.35|5918.65|5919.35|5918.65|6
1732059170000|2024-11-19 23:32:50|5919.6|5918.9|5919.6|5918.9|5919.6|5918.9|5919.6|5918.9|8
1732059180000|2024-11-19 23:33:00|5919.47|5918.77|5919.85|5919.15|5919.85|5919.15|5919.35|5918.65|42
1732059190000|2024-11-19 23:33:10|5919.6|5918.9|5919.85|5919.15|5919.85|5919.15|5919.6|5918.9|14
1732059200000|2024-11-19 23:33:20|||||||||5
1732059210000|2024-11-19 23:33:30|||||||||1
1732059220000|2024-11-19 23:33:40|5919.6|5918.9|5919.85|5919.15|5919.85|5919.15|5919.6|5918.9|22
1732059230000|2024-11-19 23:33:50|5919.72|5919.02|5919.6|5918.9|5919.85|5919.15|5919.6|5918.9|7
1732059240000|2024-11-19 23:34:00|5919.72|5919.02|5920.85|5920.15|5920.85|5920.15|5919.72|5919.02|68
1732059250000|2024-11-19 23:34:10|5921.1|5920.4|5921.1|5920.4|5921.1|5920.4|5921.1|5920.4|31
1732059260000|2024-11-19 23:34:20|5921.35|5920.65|5921.35|5920.65|5921.35|5920.65|5921.22|5920.52|20
1732059270000|2024-11-19 23:34:30|5921.22|5920.52|5921.35|5920.65|5921.35|5920.65|5921.22|5920.52|17
1732059280000|2024-11-19 23:34:40|5921.22|5920.52|5921.1|5920.4|5921.22|5920.52|5921.1|5920.4|7
1732059290000|2024-11-19 23:34:50|5921.22|5920.52|5921.35|5920.65|5921.35|5920.65|5921.1|5920.4|31
1732059300000|2024-11-19 23:35:00|5921.85|5921.15|5921.6|5920.9|5921.85|5921.15|5921.6|5920.9|37
1732059310000|2024-11-19 23:35:10|5921.85|5921.15|5921.85|5921.15|5921.85|5921.15|5921.85|5921.15|8
1732059320000|2024-11-19 23:35:20|5921.72|5921.02|5921.1|5920.4|5921.85|5921.15|5921.1|5920.4|55
1732059330000|2024-11-19 23:35:30|5921.35|5920.65|5921.35|5920.65|5921.35|5920.65|5921.22|5920.52|18
1732059340000|2024-11-19 23:35:40|5921.6|5920.9|5921.85|5921.15|5921.85|5921.15|5921.6|5920.9|41
1732059350000|2024-11-19 23:35:50|5921.6|5920.9|5921.35|5920.65|5921.6|5920.9|5921.35|5920.65|32
1732059360000|2024-11-19 23:36:00|5921.22|5920.52|5921.1|5920.4|5921.22|5920.52|5921.1|5920.4|23
1732059370000|2024-11-19 23:36:10|5921.22|5920.52|5921.1|5920.4|5921.35|5920.65|5921.1|5920.4|8
1732059380000|2024-11-19 23:36:20|5920.72|5920.02|5920.85|5920.15|5920.85|5920.15|5920.72|5920.02|20
1732059390000|2024-11-19 23:36:30|5920.6|5919.9|5920.85|5920.15|5920.85|5920.15|5920.6|5919.9|27
1732059400000|2024-11-19 23:36:40|5921.1|5920.4|5921.1|5920.4|5921.1|5920.4|5920.85|5920.15|18
1732059410000|2024-11-19 23:36:50|||||||||5
1732059420000|2024-11-19 23:37:00|5920.85|5920.15|5920.72|5920.02|5920.85|5920.15|5920.6|5919.9|17
1732059430000|2024-11-19 23:37:10|5920.85|5920.15|5920.85|5920.15|5920.85|5920.15|5920.72|5920.02|0
1732059440000|2024-11-19 23:37:20|5920.72|5920.02|5920.6|5919.9|5920.72|5920.02|5920.6|5919.9|8
1732059450000|2024-11-19 23:37:30|5920.72|5920.02|5920.85|5920.15|5920.85|5920.15|5920.72|5920.02|5
1732059460000|2024-11-19 23:37:40|5921.1|5920.4|5921.35|5920.65|5921.35|5920.65|5921.1|5920.4|22
1732059470000|2024-11-19 23:37:50|5921.47|5920.77|5921.6|5920.9|5921.6|5920.9|5921.47|5920.77|6
1732059480000|2024-11-19 23:38:00|5921.47|5920.77|5921.47|5920.77|5921.47|5920.77|5921.35|5920.65|15
1732059490000|2024-11-19 23:38:10|5921.35|5920.65|5921.35|5920.65|5921.47|5920.77|5921.35|5920.65|28
1732059500000|2024-11-19 23:38:20|5921.22|5920.52|5921.1|5920.4|5921.35|5920.65|5921.1|5920.4|6
1732059510000|2024-11-19 23:38:30|5921.22|5920.52|5921.1|5920.4|5921.22|5920.52|5921.1|5920.4|2
1732059520000|2024-11-19 23:38:40|5921.22|5920.52|5921.35|5920.65|5921.35|5920.65|5921.22|5920.52|10
1732059530000|2024-11-19 23:38:50|5921.22|5920.52|5921.1|5920.4|5921.22|5920.52|5921.1|5920.4|2
1732059540000|2024-11-19 23:39:00|5921.22|5920.52|5921.22|5920.52|5921.35|5920.65|5921.1|5920.4|110
1732059550000|2024-11-19 23:39:10|5921.1|5920.4|5921.35|5920.65|5921.35|5920.65|5921.1|5920.4|11
1732059560000|2024-11-19 23:39:20|5921.47|5920.77|5921.35|5920.65|5921.6|5920.9|5921.35|5920.65|12
1732059580000|2024-11-19 23:39:40|||||||||2
1732059590000|2024-11-19 23:39:50|5921.22|5920.52|5921.35|5920.65|5921.6|5920.9|5921.22|5920.52|15
1732059600000|2024-11-19 23:40:00|5921.6|5920.9|5921.6|5920.9|5921.6|5920.9|5921.6|5920.9|9
1732059620000|2024-11-19 23:40:20|||||||||1
1732059630000|2024-11-19 23:40:30|5921.72|5921.02|5922.1|5921.4|5922.1|5921.4|5921.72|5921.02|35
1732059640000|2024-11-19 23:40:40|5921.97|5921.27|5922.1|5921.4|5922.1|5921.4|5921.85|5921.15|16
1732059650000|2024-11-19 23:40:50|5921.97|5921.27|5922.1|5921.4|5922.1|5921.4|5921.85|5921.15|22
1732059660000|2024-11-19 23:41:00|5922.35|5921.65|5922.6|5921.9|5922.6|5921.9|5922.22|5921.52|41
1732059670000|2024-11-19 23:41:10|||||||||2
1732059680000|2024-11-19 23:41:20|5922.72|5922.02|5922.6|5921.9|5922.85|5922.15|5922.6|5921.9|42
1732059690000|2024-11-19 23:41:30|5922.85|5922.15|5922.6|5921.9|5922.85|5922.15|5922.6|5921.9|91
1732059700000|2024-11-19 23:41:40|||||||||15
1732059710000|2024-11-19 23:41:50|||||||||2
1732059720000|2024-11-19 23:42:00|5922.35|5921.65|5922.35|5921.65|5922.35|5921.65|5922.35|5921.65|21
1732059730000|2024-11-19 23:42:10|5922.1|5921.4|5922.1|5921.4|5922.22|5921.52|5922.1|5921.4|28
1732059740000|2024-11-19 23:42:20|||||||||3
1732059750000|2024-11-19 23:42:30|||||||||9
1732059760000|2024-11-19 23:42:40|5922.22|5921.52|5922.6|5921.9|5922.6|5921.9|5922.22|5921.52|20
1732059770000|2024-11-19 23:42:50|||||||||8
1732059780000|2024-11-19 23:43:00|5922.35|5921.65|5922.35|5921.65|5922.6|5921.9|5922.35|5921.65|8
1732059790000|2024-11-19 23:43:10|||||||||2
1732059800000|2024-11-19 23:43:20|5922.6|5921.9|5922.6|5921.9|5922.6|5921.9|5922.6|5921.9|3
1732059810000|2024-11-19 23:43:30|5922.47|5921.77|5922.35|5921.65|5922.6|5921.9|5922.35|5921.65|21
1732059820000|2024-11-19 23:43:40|5922.47|5921.77|5922.35|5921.65|5922.47|5921.77|5922.35|5921.65|2
1732059840000|2024-11-19 23:44:00|5922.1|5921.4|5922.35|5921.65|5922.35|5921.65|5922.1|5921.4|19
1732059850000|2024-11-19 23:44:10|||||||||1
1732059860000|2024-11-19 23:44:20|||||||||2
1732059870000|2024-11-19 23:44:30|||||||||1
1732059890000|2024-11-19 23:44:50|5922.22|5921.52|5922.1|5921.4|5922.22|5921.52|5922.1|5921.4|8
1732059900000|2024-11-19 23:45:00|5921.97|5921.27|5921.85|5921.15|5921.97|5921.27|5921.6|5920.9|27
1732059910000|2024-11-19 23:45:10|5921.97|5921.27|5921.6|5920.9|5921.97|5921.27|5921.6|5920.9|24
1732059920000|2024-11-19 23:45:20|||||||||6
1732059930000|2024-11-19 23:45:30|5921.35|5920.65|5921.6|5920.9|5921.6|5920.9|5921.35|5920.65|15
1732059940000|2024-11-19 23:45:40|5921.85|5921.15|5921.85|5921.15|5921.85|5921.15|5921.85|5921.15|9
1732059950000|2024-11-19 23:45:50|5922.1|5921.4|5921.85|5921.15|5922.1|5921.4|5921.6|5920.9|16
1732059960000|2024-11-19 23:46:00|5921.6|5920.9|5921.85|5921.15|5921.85|5921.15|5921.6|5920.9|13
1732059970000|2024-11-19 23:46:10|5921.72|5921.02|5921.85|5921.15|5921.97|5921.27|5921.72|5921.02|7
1732059980000|2024-11-19 23:46:20|5921.72|5921.02|5921.6|5920.9|5921.72|5921.02|5921.47|5920.77|6
1732059990000|2024-11-19 23:46:30|5921.35|5920.65|5921.6|5920.9|5921.6|5920.9|5921.35|5920.65|16
1732060000000|2024-11-19 23:46:40|5921.47|5920.77|5921.47|5920.77|5921.6|5920.9|5921.35|5920.65|2
1732060010000|2024-11-19 23:46:50|5921.6|5920.9|5921.47|5920.77|5921.6|5920.9|5921.47|5920.77|1
1732060020000|2024-11-19 23:47:00|5921.35|5920.65|5921.1|5920.4|5921.35|5920.65|5921.1|5920.4|5
1732060040000|2024-11-19 23:47:20|5921.35|5920.65|5921.35|5920.65|5921.35|5920.65|5921.35|5920.65|9
1732060050000|2024-11-19 23:47:30|5921.6|5920.9|5921.6|5920.9|5921.6|5920.9|5921.6|5920.9|4
1732060060000|2024-11-19 23:47:40|5921.47|5920.77|5921.35|5920.65|5921.47|5920.77|5921.35|5920.65|2
1732060080000|2024-11-19 23:48:00|5921.22|5920.52|5921.22|5920.52|5921.35|5920.65|5921.22|5920.52|19
1732060090000|2024-11-19 23:48:10|5921.1|5920.4|5921.6|5920.9|5921.6|5920.9|5921.1|5920.4|20
1732060100000|2024-11-19 23:48:20|5921.72|5921.02|5921.6|5920.9|5921.72|5921.02|5921.47|5920.77|22
1732060130000|2024-11-19 23:48:50|5921.47|5920.77|5921.6|5920.9|5921.6|5920.9|5921.35|5920.65|17
1732060140000|2024-11-19 23:49:00|5921.72|5921.02|5921.85|5921.15|5921.85|5921.15|5921.72|5921.02|49
1732060150000|2024-11-19 23:49:10|||||||||2
1732060170000|2024-11-19 23:49:30|||||||||3
1732060180000|2024-11-19 23:49:40|5921.97|5921.27|5922.1|5921.4|5922.1|5921.4|5921.97|5921.27|9
1732060190000|2024-11-19 23:49:50|5921.97|5921.27|5921.85|5921.15|5921.97|5921.27|5921.85|5921.15|23
1732060200000|2024-11-19 23:50:00|5921.97|5921.27|5921.6|5920.9|5921.97|5921.27|5921.6|5920.9|22
1732060210000|2024-11-19 23:50:10|||||||||4
1732060230000|2024-11-19 23:50:30|5921.72|5921.02|5921.6|5920.9|5921.72|5921.02|5921.6|5920.9|20
1732060250000|2024-11-19 23:50:50|5921.35|5920.65|5921.35|5920.65|5921.35|5920.65|5921.35|5920.65|11
1732060260000|2024-11-19 23:51:00|5921.47|5920.77|5921.6|5920.9|5921.6|5920.9|5921.35|5920.65|11
1732060280000|2024-11-19 23:51:20|||||||||1
1732060290000|2024-11-19 23:51:30|5921.72|5921.02|5921.85|5921.15|5921.85|5921.15|5921.6|5920.9|8
1732060300000|2024-11-19 23:51:40|5921.97|5921.27|5921.97|5921.27|5921.97|5921.27|5921.97|5921.27|7
1732060320000|2024-11-19 23:52:00|5921.85|5921.15|5921.85|5921.15|5921.85|5921.15|5921.85|5921.15|10
1732060330000|2024-11-19 23:52:10|5921.72|5921.02|5921.47|5920.77|5921.72|5921.02|5921.47|5920.77|6
1732060340000|2024-11-19 23:52:20|5921.35|5920.65|5921.35|5920.65|5921.47|5920.77|5921.35|5920.65|4
1732060350000|2024-11-19 23:52:30|||||||||3
1732060370000|2024-11-19 23:52:50|5921.47|5920.77|5921.6|5920.9|5921.6|5920.9|5921.47|5920.77|14
1732060390000|2024-11-19 23:53:10|||||||||2
1732060400000|2024-11-19 23:53:20|5921.47|5920.77|5921.6|5920.9|5921.72|5921.02|5921.47|5920.77|45
1732060420000|2024-11-19 23:53:40|5921.47|5920.77|5921.6|5920.9|5921.6|5920.9|5921.47|5920.77|11
1732060430000|2024-11-19 23:53:50|5921.85|5921.15|5922.1|5921.4|5922.1|5921.4|5921.85|5921.15|19
1732060460000|2024-11-19 23:54:20|5922.35|5921.65|5922.35|5921.65|5922.35|5921.65|5922.1|5921.4|69
1732060470000|2024-11-19 23:54:30|5922.6|5921.9|5922.6|5921.9|5922.6|5921.9|5922.6|5921.9|17
1732060480000|2024-11-19 23:54:40|||||||||1
1732060490000|2024-11-19 23:54:50|5922.35|5921.65|5921.85|5921.15|5922.6|5921.9|5921.85|5921.15|47
1732060500000|2024-11-19 23:55:00|5921.97|5921.27|5921.85|5921.15|5922.1|5921.4|5921.85|5921.15|5
1732060510000|2024-11-19 23:55:10|5922.1|5921.4|5922.1|5921.4|5922.1|5921.4|5922.1|5921.4|5
1732060520000|2024-11-19 23:55:20|5922.35|5921.65|5922.1|5921.4|5922.35|5921.65|5922.1|5921.4|15
1732060530000|2024-11-19 23:55:30|5922.22|5921.52|5922.22|5921.52|5922.22|5921.52|5922.22|5921.52|11
1732060540000|2024-11-19 23:55:40|5922.1|5921.4|5922.1|5921.4|5922.1|5921.4|5922.1|5921.4|0
1732060550000|2024-11-19 23:55:50|5921.85|5921.15|5921.85|5921.15|5921.85|5921.15|5921.85|5921.15|13
1732060560000|2024-11-19 23:56:00|5921.6|5920.9|5921.6|5920.9|5921.6|5920.9|5921.6|5920.9|10
1732060570000|2024-11-19 23:56:10|5921.72|5921.02|5921.6|5920.9|5921.72|5921.02|5921.6|5920.9|8
1732060590000|2024-11-19 23:56:30|5921.72|5921.02|5921.85|5921.15|5921.85|5921.15|5921.72|5921.02|6
1732060610000|2024-11-19 23:56:50|5921.97|5921.27|5922.1|5921.4|5922.1|5921.4|5921.97|5921.27|20
1732060630000|2024-11-19 23:57:10|5921.85|5921.15|5922.1|5921.4|5922.1|5921.4|5921.85|5921.15|25
1732060640000|2024-11-19 23:57:20|||||||||10
1732060660000|2024-11-19 23:57:40|5922.22|5921.52|5922.1|5921.4|5922.22|5921.52|5921.85|5921.15|36
1732060690000|2024-11-19 23:58:10|5921.97|5921.27|5922.1|5921.4|5922.1|5921.4|5921.97|5921.27|14
1732060700000|2024-11-19 23:58:20|5921.97|5921.27|5921.97|5921.27|5921.97|5921.27|5921.97|5921.27|6
1732060710000|2024-11-19 23:58:30|5921.85|5921.15|5921.85|5921.15|5921.85|5921.15|5921.85|5921.15|0
1732060730000|2024-11-19 23:58:50|||||||||10
1732060740000|2024-11-19 23:59:00|5921.97|5921.27|5922.1|5921.4|5922.1|5921.4|5921.97|5921.27|15
1732060750000|2024-11-19 23:59:10|5921.97|5921.27|5921.85|5921.15|5921.97|5921.27|5921.85|5921.15|6
1732060760000|2024-11-19 23:59:20|5921.97|5921.27|5921.85|5921.15|5921.97|5921.27|5921.85|5921.15|5
1732060770000|2024-11-19 23:59:30|5921.97|5921.27|5922.1|5921.4|5922.1|5921.4|5921.85|5921.15|2
1732060780000|2024-11-19 23:59:40|5921.85|5921.15|5922.1|5921.4|5922.1|5921.4|5921.85|5921.15|7
1732060790000|2024-11-19 23:59:50|5922.22|5921.52|5922.22|5921.52|5922.22|5921.52|5922.1|5921.4|14
1732060800000|2024-11-20 00:00:00|5922.35|5921.65|5922.6|5921.9|5922.6|5921.9|5921.6|5920.9|123
1732060810000|2024-11-20 00:00:10|5922.47|5921.77|5922.35|5921.65|5922.85|5922.15|5922.35|5921.65|58
1732060820000|2024-11-20 00:00:20|5922.47|5921.77|5922.72|5922.02|5922.72|5922.02|5922.35|5921.65|7
1732060830000|2024-11-20 00:00:30|5922.6|5921.9|5922.6|5921.9|5922.72|5922.02|5922.35|5921.65|35
1732060840000|2024-11-20 00:00:40|5922.47|5921.77|5922.6|5921.9|5922.6|5921.9|5922.47|5921.77|5
1732060850000|2024-11-20 00:00:50|5922.47|5921.77|5922.6|5921.9|5922.6|5921.9|5922.47|5921.77|4
1732060860000|2024-11-20 00:01:00|5922.85|5922.15|5922.85|5922.15|5922.85|5922.15|5922.85|5922.15|21
1732060870000|2024-11-20 00:01:10|5922.6|5921.9|5922.6|5921.9|5922.6|5921.9|5922.6|5921.9|9
1732060880000|2024-11-20 00:01:20|5922.72|5922.02|5922.72|5922.02|5922.72|5922.02|5922.72|5922.02|6
1732060890000|2024-11-20 00:01:30|5922.85|5922.15|5922.85|5922.15|5922.85|5922.15|5922.72|5922.02|3
1732060900000|2024-11-20 00:01:40|5922.72|5922.02|5922.72|5922.02|5922.85|5922.15|5922.72|5922.02|14
1732060910000|2024-11-20 00:01:50|5922.6|5921.9|5922.72|5922.02|5922.72|5922.02|5922.6|5921.9|4
1732060920000|2024-11-20 00:02:00|5922.6|5921.9|5922.85|5922.15|5922.85|5922.15|5922.6|5921.9|21
1732060930000|2024-11-20 00:02:10|5922.72|5922.02|5922.6|5921.9|5922.85|5922.15|5922.6|5921.9|16
1732060950000|2024-11-20 00:02:30|5922.35|5921.65|5922.22|5921.52|5922.35|5921.65|5922.1|5921.4|30
1732060960000|2024-11-20 00:02:40|5922.1|5921.4|5922.1|5921.4|5922.1|5921.4|5921.97|5921.27|22
1732060970000|2024-11-20 00:02:50|5922.22|5921.52|5922.1|5921.4|5922.22|5921.52|5922.1|5921.4|5
1732060980000|2024-11-20 00:03:00|5922.22|5921.52|5922.6|5921.9|5922.85|5922.15|5922.22|5921.52|12
1732061000000|2024-11-20 00:03:20|5922.72|5922.02|5922.85|5922.15|5922.85|5922.15|5922.72|5922.02|45
1732061010000|2024-11-20 00:03:30|5922.6|5921.9|5922.6|5921.9|5922.6|5921.9|5922.6|5921.9|124
1732061030000|2024-11-20 00:03:50|5922.47|5921.77|5922.35|5921.65|5922.47|5921.77|5922.35|5921.65|11
1732061040000|2024-11-20 00:04:00|5922.47|5921.77|5922.6|5921.9|5922.6|5921.9|5922.35|5921.65|25
1732061050000|2024-11-20 00:04:10|5922.85|5922.15|5923.35|5922.65|5923.35|5922.65|5922.85|5922.15|195
1732061060000|2024-11-20 00:04:20|5923.22|5922.52|5922.85|5922.15|5923.22|5922.52|5922.85|5922.15|30
1732061070000|2024-11-20 00:04:30|5922.97|5922.27|5923.1|5922.4|5923.1|5922.4|5922.85|5922.15|7
1732061080000|2024-11-20 00:04:40|5922.97|5922.27|5923.1|5922.4|5923.35|5922.65|5922.85|5922.15|25
1732061090000|2024-11-20 00:04:50|5923.22|5922.52|5923.35|5922.65|5923.35|5922.65|5923.22|5922.52|1
1732061110000|2024-11-20 00:05:10|5923.22|5922.52|5923.1|5922.4|5923.22|5922.52|5923.1|5922.4|32
1732061120000|2024-11-20 00:05:20|5923.22|5922.52|5923.35|5922.65|5923.35|5922.65|5923.1|5922.4|13
1732061130000|2024-11-20 00:05:30|5923.6|5922.9|5923.6|5922.9|5923.6|5922.9|5923.6|5922.9|30
1732061140000|2024-11-20 00:05:40|5923.35|5922.65|5923.1|5922.4|5923.35|5922.65|5923.1|5922.4|25
1732061150000|2024-11-20 00:05:50|5923.22|5922.52|5923.1|5922.4|5923.35|5922.65|5922.85|5922.15|15
1732061160000|2024-11-20 00:06:00|5922.97|5922.27|5923.1|5922.4|5923.1|5922.4|5922.72|5922.02|38
1732061170000|2024-11-20 00:06:10|5922.85|5922.15|5922.85|5922.15|5922.85|5922.15|5922.85|5922.15|11
1732061180000|2024-11-20 00:06:20|||||||||10
1732061190000|2024-11-20 00:06:30|||||||||4
1732061200000|2024-11-20 00:06:40|5922.72|5922.02|5922.85|5922.15|5922.85|5922.15|5922.6|5921.9|23
1732061220000|2024-11-20 00:07:00|5922.72|5922.02|5922.85|5922.15|5922.85|5922.15|5922.6|5921.9|11
1732061230000|2024-11-20 00:07:10|5922.97|5922.27|5923.35|5922.65|5923.35|5922.65|5922.97|5922.27|27
1732061250000|2024-11-20 00:07:30|5923.6|5922.9|5923.35|5922.65|5923.6|5922.9|5923.35|5922.65|28
1732061270000|2024-11-20 00:07:50|5923.22|5922.52|5923.35|5922.65|5923.35|5922.65|5923.22|5922.52|8
1732061280000|2024-11-20 00:08:00|5923.22|5922.52|5923.1|5922.4|5923.22|5922.52|5923.1|5922.4|18
1732061290000|2024-11-20 00:08:10|5922.85|5922.15|5923.1|5922.4|5923.1|5922.4|5922.85|5922.15|3
1732061300000|2024-11-20 00:08:20|||||||||1
1732061320000|2024-11-20 00:08:40|||||||||2
1732061340000|2024-11-20 00:09:00|5923.35|5922.65|5923.6|5922.9|5923.6|5922.9|5923.35|5922.65|11
1732061350000|2024-11-20 00:09:10|5923.47|5922.77|5923.1|5922.4|5923.6|5922.9|5923.1|5922.4|35
1732061360000|2024-11-20 00:09:20|5923.22|5922.52|5923.1|5922.4|5923.22|5922.52|5923.1|5922.4|6
1732061370000|2024-11-20 00:09:30|5923.35|5922.65|5923.6|5922.9|5923.6|5922.9|5923.35|5922.65|76
1732061380000|2024-11-20 00:09:40|5923.72|5923.02|5923.6|5922.9|5923.85|5923.15|5923.6|5922.9|21
1732061390000|2024-11-20 00:09:50|5923.47|5922.77|5923.6|5922.9|5923.6|5922.9|5923.35|5922.65|54
1732061400000|2024-11-20 00:10:00|5923.72|5923.02|5923.85|5923.15|5923.85|5923.15|5923.6|5922.9|30
1732061410000|2024-11-20 00:10:10|5923.97|5923.27|5924.1|5923.4|5924.1|5923.4|5923.85|5923.15|63
1732061420000|2024-11-20 00:10:20|||||||||56
1732061430000|2024-11-20 00:10:30|5924.22|5923.52|5924.35|5923.65|5924.35|5923.65|5924.1|5923.4|141
1732061440000|2024-11-20 00:10:40|5924.47|5923.77|5924.6|5923.9|5924.6|5923.9|5924.47|5923.77|37
1732061450000|2024-11-20 00:10:50|5924.35|5923.65|5924.6|5923.9|5924.85|5924.15|5924.35|5923.65|134
1732061460000|2024-11-20 00:11:00|5924.72|5924.02|5925.85|5925.15|5925.85|5925.15|5924.72|5924.02|254
1732061470000|2024-11-20 00:11:10|5925.97|5925.27|5926.1|5925.4|5926.1|5925.4|5925.85|5925.15|103
1732061480000|2024-11-20 00:11:20|5925.85|5925.15|5925.35|5924.65|5926.1|5925.4|5925.35|5924.65|141
1732061490000|2024-11-20 00:11:30|5925.47|5924.77|5925.35|5924.65|5925.47|5924.77|5925.35|5924.65|22
1732061500000|2024-11-20 00:11:40|5925.6|5924.9|5925.6|5924.9|5925.6|5924.9|5925.6|5924.9|27
1732061510000|2024-11-20 00:11:50|5925.35|5924.65|5925.35|5924.65|5925.35|5924.65|5925.35|5924.65|21
1732061520000|2024-11-20 00:12:00|5925.22|5924.52|5925.6|5924.9|5925.6|5924.9|5925.22|5924.52|57
1732061530000|2024-11-20 00:12:10|5925.72|5925.02|5925.6|5924.9|5925.85|5925.15|5925.6|5924.9|25
1732061540000|2024-11-20 00:12:20|5925.72|5925.02|5925.85|5925.15|5925.85|5925.15|5925.72|5925.02|20
1732061550000|2024-11-20 00:12:30|5925.72|5925.02|5925.85|5925.15|5925.85|5925.15|5925.6|5924.9|52
1732061560000|2024-11-20 00:12:40|||||||||2
1732061570000|2024-11-20 00:12:50|5925.6|5924.9|5925.6|5924.9|5925.6|5924.9|5925.6|5924.9|20
1732061580000|2024-11-20 00:13:00|5925.72|5925.02|5925.6|5924.9|5925.85|5925.15|5925.35|5924.65|58
1732061590000|2024-11-20 00:13:10|5925.72|5925.02|5925.85|5925.15|5925.85|5925.15|5925.72|5925.02|16
1732061600000|2024-11-20 00:13:20|||||||||9
1732061610000|2024-11-20 00:13:30|5925.72|5925.02|5925.6|5924.9|5925.72|5925.02|5925.6|5924.9|10
1732061620000|2024-11-20 00:13:40|5925.72|5925.02|5925.6|5924.9|5925.85|5925.15|5925.6|5924.9|14
1732061630000|2024-11-20 00:13:50|5925.35|5924.65|5924.85|5924.15|5925.35|5924.65|5924.85|5924.15|97
1732061640000|2024-11-20 00:14:00|5924.72|5924.02|5924.72|5924.02|5924.72|5924.02|5924.6|5923.9|113
1732061650000|2024-11-20 00:14:10|5924.6|5923.9|5924.6|5923.9|5924.85|5924.15|5924.6|5923.9|14
1732061660000|2024-11-20 00:14:20|||||||||22
1732061670000|2024-11-20 00:14:30|5924.72|5924.02|5924.85|5924.15|5924.85|5924.15|5924.72|5924.02|45
1732061680000|2024-11-20 00:14:40|||||||||23
1732061690000|2024-11-20 00:14:50|5924.97|5924.27|5925.1|5924.4|5925.1|5924.4|5924.97|5924.27|11
1732061700000|2024-11-20 00:15:00|5924.97|5924.27|5925.35|5924.65|5925.35|5924.65|5924.85|5924.15|61
1732061710000|2024-11-20 00:15:10|5925.1|5924.4|5925.35|5924.65|5925.35|5924.65|5925.1|5924.4|18
1732061720000|2024-11-20 00:15:20|5925.1|5924.4|5925.47|5924.77|5925.47|5924.77|5925.1|5924.4|15
1732061730000|2024-11-20 00:15:30|5925.6|5924.9|5925.35|5924.65|5925.6|5924.9|5925.1|5924.4|80
1732061740000|2024-11-20 00:15:40|5925.47|5924.77|5925.72|5925.02|5925.85|5925.15|5925.35|5924.65|21
1732061750000|2024-11-20 00:15:50|5925.85|5925.15|5925.85|5925.15|5925.85|5925.15|5925.85|5925.15|8
1732061760000|2024-11-20 00:16:00|||||||||40
1732061770000|2024-11-20 00:16:10|||||||||1
1732061780000|2024-11-20 00:16:20|5925.6|5924.9|5925.85|5925.15|5925.85|5925.15|5925.6|5924.9|20
1732061790000|2024-11-20 00:16:30|||||||||1
1732061800000|2024-11-20 00:16:40|5925.72|5925.02|5925.85|5925.15|5925.85|5925.15|5925.6|5924.9|20
1732061810000|2024-11-20 00:16:50|5925.72|5925.02|5925.6|5924.9|5925.85|5925.15|5925.6|5924.9|8
1732061820000|2024-11-20 00:17:00|||||||||31
1732061830000|2024-11-20 00:17:10|5925.72|5925.02|5925.6|5924.9|5925.72|5925.02|5925.6|5924.9|16
1732061840000|2024-11-20 00:17:20|5925.85|5925.15|5925.6|5924.9|5925.85|5925.15|5925.6|5924.9|10
1732061850000|2024-11-20 00:17:30|5925.85|5925.15|5925.6|5924.9|5925.85|5925.15|5925.6|5924.9|20
1732061870000|2024-11-20 00:17:50|5925.72|5925.02|5925.72|5925.02|5925.72|5925.02|5925.6|5924.9|5
1732061880000|2024-11-20 00:18:00|5925.6|5924.9|5925.35|5924.65|5925.6|5924.9|5925.35|5924.65|14
1732061890000|2024-11-20 00:18:10|5925.22|5924.52|5925.1|5924.4|5925.22|5924.52|5925.1|5924.4|12
1732061900000|2024-11-20 00:18:20|||||||||1
1732061910000|2024-11-20 00:18:30|5925.35|5924.65|5925.35|5924.65|5925.35|5924.65|5925.35|5924.65|22
1732061920000|2024-11-20 00:18:40|5925.22|5924.52|5925.35|5924.65|5925.35|5924.65|5925.22|5924.52|14
1732061930000|2024-11-20 00:18:50|||||||||2
1732061940000|2024-11-20 00:19:00|5925.6|5924.9|5925.35|5924.65|5925.6|5924.9|5925.35|5924.65|47
1732061950000|2024-11-20 00:19:10|5925.1|5924.4|5924.85|5924.15|5925.1|5924.4|5924.85|5924.15|33
1732061960000|2024-11-20 00:19:20|5924.97|5924.27|5925.35|5924.65|5925.35|5924.65|5924.97|5924.27|55
1732061970000|2024-11-20 00:19:30|||||||||19
1732061980000|2024-11-20 00:19:40|5925.6|5924.9|5925.6|5924.9|5925.6|5924.9|5925.6|5924.9|5
1732062000000|2024-11-20 00:20:00|5925.35|5924.65|5925.6|5924.9|5925.6|5924.9|5925.35|5924.65|48
1732062010000|2024-11-20 00:20:10|5925.72|5925.02|5926.1|5925.4|5926.1|5925.4|5925.72|5925.02|41
1732062020000|2024-11-20 00:20:20|5926.35|5925.65|5926.35|5925.65|5926.6|5925.9|5926.1|5925.4|112
1732062030000|2024-11-20 00:20:30|5926.47|5925.77|5926.85|5926.15|5926.85|5926.15|5926.47|5925.77|74
1732062040000|2024-11-20 00:20:40|5926.97|5926.27|5926.85|5926.15|5926.97|5926.27|5926.85|5926.15|27
1732062050000|2024-11-20 00:20:50|5927.1|5926.4|5927.35|5926.65|5927.35|5926.65|5927.1|5926.4|171
1732062060000|2024-11-20 00:21:00|5927.1|5926.4|5927.35|5926.65|5927.35|5926.65|5927.1|5926.4|40
1732062070000|2024-11-20 00:21:10|5927.22|5926.52|5927.35|5926.65|5927.35|5926.65|5927.1|5926.4|19
1732062080000|2024-11-20 00:21:20|5927.1|5926.4|5927.6|5926.9|5927.6|5926.9|5927.1|5926.4|41
1732062090000|2024-11-20 00:21:30|5927.85|5927.15|5927.85|5927.15|5927.85|5927.15|5927.85|5927.15|19
1732062100000|2024-11-20 00:21:40|5927.97|5927.27|5928.1|5927.4|5928.1|5927.4|5927.85|5927.15|24
1732062110000|2024-11-20 00:21:50|5927.97|5927.27|5928.85|5928.15|5928.85|5928.15|5927.85|5927.15|135
1732062120000|2024-11-20 00:22:00|5929.1|5928.4|5929.6|5928.9|5929.6|5928.9|5928.85|5928.15|114
1732062130000|2024-11-20 00:22:10|5929.35|5928.65|5929.85|5929.15|5929.85|5929.15|5929.35|5928.65|119
1732062140000|2024-11-20 00:22:20|5930.35|5929.65|5930.1|5929.4|5930.35|5929.65|5929.6|5928.9|241
1732062150000|2024-11-20 00:22:30|5930.22|5929.52|5930.1|5929.4|5930.35|5929.65|5929.85|5929.15|106
1732062160000|2024-11-20 00:22:40|5930.22|5929.52|5930.1|5929.4|5931.1|5930.4|5930.1|5929.4|235
1732062170000|2024-11-20 00:22:50|5930.22|5929.52|5930.1|5929.4|5930.35|5929.65|5930.1|5929.4|48
1732062180000|2024-11-20 00:23:00|5929.97|5929.27|5929.85|5929.15|5929.97|5929.27|5929.47|5928.77|103
1732062190000|2024-11-20 00:23:10|5929.72|5929.02|5929.6|5928.9|5929.85|5929.15|5929.6|5928.9|22
1732062200000|2024-11-20 00:23:20|5929.85|5929.15|5929.85|5929.15|5929.85|5929.15|5929.6|5928.9|41
1732062210000|2024-11-20 00:23:30|5929.97|5929.27|5929.85|5929.15|5930.1|5929.4|5929.85|5929.15|79
1732062220000|2024-11-20 00:23:40|5929.72|5929.02|5929.85|5929.15|5929.85|5929.15|5929.6|5928.9|24
1732062230000|2024-11-20 00:23:50|5929.6|5928.9|5929.72|5929.02|5929.85|5929.15|5929.6|5928.9|20
1732062240000|2024-11-20 00:24:00|5929.85|5929.15|5930.1|5929.4|5930.1|5929.4|5929.6|5928.9|29
1732062250000|2024-11-20 00:24:10|5930.35|5929.65|5930.22|5929.52|5930.35|5929.65|5930.1|5929.4|56
1732062260000|2024-11-20 00:24:20|5930.1|5929.4|5930.1|5929.4|5930.35|5929.65|5930.1|5929.4|12
1732062270000|2024-11-20 00:24:30|5929.85|5929.15|5929.85|5929.15|5929.85|5929.15|5929.85|5929.15|15
1732062280000|2024-11-20 00:24:40|5930.1|5929.4|5930.1|5929.4|5930.1|5929.4|5930.1|5929.4|13
1732062290000|2024-11-20 00:24:50|5929.97|5929.27|5929.85|5929.15|5930.1|5929.4|5929.85|5929.15|40
1732062300000|2024-11-20 00:25:00|5929.72|5929.02|5930.1|5929.4|5930.1|5929.4|5929.72|5929.02|78
1732062310000|2024-11-20 00:25:10|5930.22|5929.52|5930.35|5929.65|5930.35|5929.65|5930.22|5929.52|58
1732062320000|2024-11-20 00:25:20|5930.22|5929.52|5930.1|5929.4|5930.22|5929.52|5930.1|5929.4|15
1732062330000|2024-11-20 00:25:30|5930.22|5929.52|5930.1|5929.4|5930.47|5929.77|5929.85|5929.15|45
1732062340000|2024-11-20 00:25:40|||||||||6
1732062350000|2024-11-20 00:25:50|5930.22|5929.52|5930.1|5929.4|5930.22|5929.52|5930.1|5929.4|26
1732062360000|2024-11-20 00:26:00|5930.35|5929.65|5930.35|5929.65|5930.35|5929.65|5930.35|5929.65|12
1732062370000|2024-11-20 00:26:10|5930.22|5929.52|5930.1|5929.4|5930.22|5929.52|5930.1|5929.4|10
1732062380000|2024-11-20 00:26:20|||||||||1
1732062390000|2024-11-20 00:26:30|5930.35|5929.65|5930.1|5929.4|5930.35|5929.65|5929.97|5929.27|32
1732062400000|2024-11-20 00:26:40|5930.22|5929.52|5930.1|5929.4|5930.22|5929.52|5930.1|5929.4|12
1732062410000|2024-11-20 00:26:50|5930.35|5929.65|5930.35|5929.65|5930.35|5929.65|5930.35|5929.65|16
1732062420000|2024-11-20 00:27:00|5930.22|5929.52|5930.22|5929.52|5930.47|5929.77|5930.1|5929.4|45
1732062430000|2024-11-20 00:27:10|5930.35|5929.65|5930.35|5929.65|5930.35|5929.65|5930.35|5929.65|22
1732062440000|2024-11-20 00:27:20|5930.22|5929.52|5929.85|5929.15|5930.22|5929.52|5929.85|5929.15|26
1732062450000|2024-11-20 00:27:30|5929.97|5929.27|5929.85|5929.15|5930.1|5929.4|5929.85|5929.15|26
1732062460000|2024-11-20 00:27:40|5929.97|5929.27|5930.1|5929.4|5930.1|5929.4|5929.97|5929.27|15
1732062470000|2024-11-20 00:27:50|5929.97|5929.27|5929.6|5928.9|5929.97|5929.27|5929.6|5928.9|45
1732062480000|2024-11-20 00:28:00|5929.35|5928.65|5929.35|5928.65|5929.35|5928.65|5929.1|5928.4|104
1732062490000|2024-11-20 00:28:10|||||||||7
1732062500000|2024-11-20 00:28:20|5929.6|5928.9|5929.6|5928.9|5929.6|5928.9|5929.6|5928.9|21
1732062510000|2024-11-20 00:28:30|5929.35|5928.65|5929.35|5928.65|5929.35|5928.65|5929.22|5928.52|48
1732062520000|2024-11-20 00:28:40|5929.22|5928.52|5929.1|5928.4|5929.35|5928.65|5929.1|5928.4|45
1732062530000|2024-11-20 00:28:50|5928.85|5928.15|5928.85|5928.15|5928.85|5928.15|5928.85|5928.15|65
1732062540000|2024-11-20 00:29:00|5928.72|5928.02|5928.47|5927.77|5928.85|5928.15|5928.35|5927.65|39
1732062550000|2024-11-20 00:29:10|5928.6|5927.9|5928.35|5927.65|5928.6|5927.9|5928.35|5927.65|18
1732062560000|2024-11-20 00:29:20|5928.6|5927.9|5928.1|5927.4|5928.6|5927.9|5928.1|5927.4|30
1732062570000|2024-11-20 00:29:30|5928.35|5927.65|5928.35|5927.65|5928.6|5927.9|5928.35|5927.65|30
1732062580000|2024-11-20 00:29:40|5928.1|5927.4|5928.1|5927.4|5928.35|5927.65|5928.1|5927.4|25
1732062590000|2024-11-20 00:29:50|||||||||13
1732062600000|2024-11-20 00:30:00|5927.85|5927.15|5928.1|5927.4|5928.1|5927.4|5927.85|5927.15|76
1732062610000|2024-11-20 00:30:10|5927.85|5927.15|5928.1|5927.4|5928.1|5927.4|5927.85|5927.15|48
1732062620000|2024-11-20 00:30:20|||||||||2
1732062630000|2024-11-20 00:30:30|5927.85|5927.15|5927.85|5927.15|5927.85|5927.15|5927.85|5927.15|18
1732062640000|2024-11-20 00:30:40|5927.97|5927.27|5928.1|5927.4|5928.1|5927.4|5927.85|5927.15|19
1732062650000|2024-11-20 00:30:50|5928.6|5927.9|5929.1|5928.4|5929.1|5928.4|5928.6|5927.9|137
1732062660000|2024-11-20 00:31:00|5929.35|5928.65|5929.6|5928.9|5929.6|5928.9|5929.35|5928.65|55
1732062670000|2024-11-20 00:31:10|5929.47|5928.77|5929.85|5929.15|5929.85|5929.15|5929.35|5928.65|36
1732062680000|2024-11-20 00:31:20|5930.1|5929.4|5929.85|5929.15|5930.1|5929.4|5929.85|5929.15|20
1732062690000|2024-11-20 00:31:30|5929.35|5928.65|5929.6|5928.9|5929.6|5928.9|5929.35|5928.65|34
1732062700000|2024-11-20 00:31:40|5929.47|5928.77|5929.35|5928.65|5929.47|5928.77|5929.35|5928.65|8
1732062710000|2024-11-20 00:31:50|||||||||8
1732062720000|2024-11-20 00:32:00|5929.47|5928.77|5929.1|5928.4|5929.47|5928.77|5929.1|5928.4|36
1732062730000|2024-11-20 00:32:10|5929.22|5928.52|5929.22|5928.52|5929.35|5928.65|5929.22|5928.52|27
1732062740000|2024-11-20 00:32:20|5929.35|5928.65|5929.22|5928.52|5929.35|5928.65|5929.22|5928.52|7
1732062750000|2024-11-20 00:32:30|5929.1|5928.4|5929.35|5928.65|5929.6|5928.9|5929.1|5928.4|14
1732062760000|2024-11-20 00:32:40|5929.47|5928.77|5929.6|5928.9|5929.6|5928.9|5929.47|5928.77|3
1732062770000|2024-11-20 00:32:50|5929.1|5928.4|5929.35|5928.65|5929.35|5928.65|5929.1|5928.4|26
1732062780000|2024-11-20 00:33:00|5929.6|5928.9|5929.35|5928.65|5929.6|5928.9|5929.35|5928.65|6
1732062790000|2024-11-20 00:33:10|5929.47|5928.77|5929.35|5928.65|5929.6|5928.9|5929.35|5928.65|13
1732062800000|2024-11-20 00:33:20|5929.22|5928.52|5929.1|5928.4|5929.22|5928.52|5929.1|5928.4|12
1732062810000|2024-11-20 00:33:30|5928.85|5928.15|5928.85|5928.15|5928.85|5928.15|5928.85|5928.15|11
1732062820000|2024-11-20 00:33:40|5928.72|5928.02|5928.6|5927.9|5928.72|5928.02|5928.6|5927.9|12
1732062830000|2024-11-20 00:33:50|5928.72|5928.02|5928.6|5927.9|5928.85|5928.15|5928.6|5927.9|10
1732062840000|2024-11-20 00:34:00|5928.72|5928.02|5928.85|5928.15|5928.85|5928.15|5928.72|5928.02|6
1732062850000|2024-11-20 00:34:10|5928.97|5928.27|5929.1|5928.4|5929.1|5928.4|5928.97|5928.27|10
1732062860000|2024-11-20 00:34:20|5928.97|5928.27|5928.85|5928.15|5929.1|5928.4|5928.85|5928.15|9
1732062870000|2024-11-20 00:34:30|||||||||9
1732062880000|2024-11-20 00:34:40|||||||||2
1732062890000|2024-11-20 00:34:50|||||||||1
1732062900000|2024-11-20 00:35:00|5928.97|5928.27|5928.85|5928.15|5929.1|5928.4|5928.85|5928.15|30
1732062910000|2024-11-20 00:35:10|||||||||14
1732062920000|2024-11-20 00:35:20|5928.72|5928.02|5928.6|5927.9|5928.72|5928.02|5928.6|5927.9|3
1732062940000|2024-11-20 00:35:40|||||||||2
1732062950000|2024-11-20 00:35:50|5928.47|5927.77|5928.1|5927.4|5928.47|5927.77|5928.1|5927.4|37
1732062960000|2024-11-20 00:36:00|5928.35|5927.65|5928.6|5927.9|5928.6|5927.9|5928.22|5927.52|41
1732062970000|2024-11-20 00:36:10|5928.35|5927.65|5928.6|5927.9|5928.6|5927.9|5928.35|5927.65|14
1732062980000|2024-11-20 00:36:20|5928.47|5927.77|5928.1|5927.4|5928.6|5927.9|5928.1|5927.4|6
1732062990000|2024-11-20 00:36:30|||||||||4
1732063000000|2024-11-20 00:36:40|5928.22|5927.52|5928.35|5927.65|5928.6|5927.9|5928.22|5927.52|21
1732063020000|2024-11-20 00:37:00|||||||||1
1732063040000|2024-11-20 00:37:20|5928.6|5927.9|5928.6|5927.9|5928.6|5927.9|5928.6|5927.9|29
1732063050000|2024-11-20 00:37:30|5928.85|5928.15|5929.35|5928.65|5929.35|5928.65|5928.85|5928.15|31
1732063070000|2024-11-20 00:37:50|||||||||8
1732063080000|2024-11-20 00:38:00|5929.47|5928.77|5929.6|5928.9|5929.72|5929.02|5929.35|5928.65|65
1732063090000|2024-11-20 00:38:10|5929.35|5928.65|5929.6|5928.9|5929.6|5928.9|5929.35|5928.65|12
1732063100000|2024-11-20 00:38:20|5929.72|5929.02|5929.85|5929.15|5929.85|5929.15|5929.72|5929.02|12
1732063110000|2024-11-20 00:38:30|5929.72|5929.02|5929.6|5928.9|5929.85|5929.15|5929.6|5928.9|16
1732063120000|2024-11-20 00:38:40|5929.35|5928.65|5929.35|5928.65|5929.35|5928.65|5929.35|5928.65|7
1732063130000|2024-11-20 00:38:50|||||||||12
1732063140000|2024-11-20 00:39:00|5929.6|5928.9|5929.6|5928.9|5929.72|5929.02|5929.6|5928.9|23
1732063150000|2024-11-20 00:39:10|5929.72|5929.02|5929.85|5929.15|5929.85|5929.15|5929.6|5928.9|6
1732063160000|2024-11-20 00:39:20|5929.72|5929.02|5929.85|5929.15|5929.85|5929.15|5929.6|5928.9|14
1732063180000|2024-11-20 00:39:40|5929.6|5928.9|5929.6|5928.9|5929.6|5928.9|5929.6|5928.9|10
1732063190000|2024-11-20 00:39:50|5929.72|5929.02|5929.6|5928.9|5929.85|5929.15|5929.6|5928.9|15
1732063200000|2024-11-20 00:40:00|5929.72|5929.02|5929.85|5929.15|5929.85|5929.15|5929.72|5929.02|14
1732063210000|2024-11-20 00:40:10|5929.72|5929.02|5929.6|5928.9|5929.72|5929.02|5929.6|5928.9|4
1732063220000|2024-11-20 00:40:20|||||||||1
1732063230000|2024-11-20 00:40:30|5929.85|5929.15|5929.85|5929.15|5929.85|5929.15|5929.85|5929.15|7
1732063240000|2024-11-20 00:40:40|5929.72|5929.02|5929.6|5928.9|5929.72|5929.02|5929.6|5928.9|23
1732063250000|2024-11-20 00:40:50|5929.72|5929.02|5929.6|5928.9|5929.72|5929.02|5929.6|5928.9|13
1732063260000|2024-11-20 00:41:00|5929.35|5928.65|5929.6|5928.9|5929.6|5928.9|5929.35|5928.65|37
1732063270000|2024-11-20 00:41:10|5929.72|5929.02|5929.6|5928.9|5929.85|5929.15|5929.6|5928.9|21
1732063290000|2024-11-20 00:41:30|5929.72|5929.02|5929.85|5929.15|5929.85|5929.15|5929.72|5929.02|12
1732063300000|2024-11-20 00:41:40|5930.1|5929.4|5930.1|5929.4|5930.1|5929.4|5929.85|5929.15|13
1732063310000|2024-11-20 00:41:50|5929.85|5929.15|5929.85|5929.15|5929.85|5929.15|5929.85|5929.15|7
1732063320000|2024-11-20 00:42:00|||||||||5
1732063330000|2024-11-20 00:42:10|||||||||13
1732063340000|2024-11-20 00:42:20|5930.1|5929.4|5930.1|5929.4|5930.1|5929.4|5929.97|5929.27|20
1732063350000|2024-11-20 00:42:30|5929.85|5929.15|5929.85|5929.15|5929.85|5929.15|5929.6|5928.9|42
1732063360000|2024-11-20 00:42:40|5929.97|5929.27|5929.85|5929.15|5929.97|5929.27|5929.85|5929.15|8
1732063370000|2024-11-20 00:42:50|5929.97|5929.27|5930.1|5929.4|5930.1|5929.4|5929.97|5929.27|17
1732063380000|2024-11-20 00:43:00|||||||||1
1732063390000|2024-11-20 00:43:10|5930.35|5929.65|5930.35|5929.65|5930.35|5929.65|5930.1|5929.4|92
1732063400000|2024-11-20 00:43:20|5930.1|5929.4|5930.1|5929.4|5930.1|5929.4|5930.1|5929.4|4
1732063410000|2024-11-20 00:43:30|5929.97|5929.27|5929.85|5929.15|5930.1|5929.4|5929.85|5929.15|19
1732063420000|2024-11-20 00:43:40|5929.97|5929.27|5930.1|5929.4|5930.1|5929.4|5929.85|5929.15|1
1732063430000|2024-11-20 00:43:50|5929.97|5929.27|5930.1|5929.4|5930.1|5929.4|5929.97|5929.27|4
1732063440000|2024-11-20 00:44:00|5930.22|5929.52|5930.1|5929.4|5930.35|5929.65|5930.1|5929.4|12
1732063450000|2024-11-20 00:44:10|5929.85|5929.15|5930.1|5929.4|5930.1|5929.4|5929.85|5929.15|12
1732063460000|2024-11-20 00:44:20|||||||||1
1732063470000|2024-11-20 00:44:30|5930.22|5929.52|5930.1|5929.4|5930.22|5929.52|5930.1|5929.4|11
1732063480000|2024-11-20 00:44:40|||||||||2
1732063490000|2024-11-20 00:44:50|5929.97|5929.27|5930.1|5929.4|5930.1|5929.4|5929.97|5929.27|12
1732063500000|2024-11-20 00:45:00|5930.22|5929.52|5930.35|5929.65|5930.35|5929.65|5930.1|5929.4|27
1732063510000|2024-11-20 00:45:10|5930.22|5929.52|5930.35|5929.65|5930.35|5929.65|5930.1|5929.4|13
1732063520000|2024-11-20 00:45:20|5930.22|5929.52|5930.1|5929.4|5930.35|5929.65|5930.1|5929.4|10
1732063530000|2024-11-20 00:45:30|5930.22|5929.52|5930.1|5929.4|5930.35|5929.65|5930.1|5929.4|2
1732063540000|2024-11-20 00:45:40|||||||||1
1732063550000|2024-11-20 00:45:50|5929.85|5929.15|5930.1|5929.4|5930.1|5929.4|5929.85|5929.15|32
1732063560000|2024-11-20 00:46:00|5929.97|5929.27|5929.85|5929.15|5930.1|5929.4|5929.85|5929.15|16
1732063570000|2024-11-20 00:46:10|5930.1|5929.4|5930.1|5929.4|5930.1|5929.4|5930.1|5929.4|9
1732063590000|2024-11-20 00:46:30|5930.22|5929.52|5930.35|5929.65|5930.35|5929.65|5930.22|5929.52|10
1732063600000|2024-11-20 00:46:40|5930.6|5929.9|5930.85|5930.15|5930.85|5930.15|5930.6|5929.9|42
1732063610000|2024-11-20 00:46:50|5930.6|5929.9|5930.22|5929.52|5930.6|5929.9|5930.22|5929.52|58
1732063620000|2024-11-20 00:47:00|5930.35|5929.65|5930.1|5929.4|5930.35|5929.65|5930.1|5929.4|14
1732063630000|2024-11-20 00:47:10|5930.22|5929.52|5930.35|5929.65|5930.35|5929.65|5930.22|5929.52|29
1732063640000|2024-11-20 00:47:20|||||||||22
1732063650000|2024-11-20 00:47:30|5930.47|5929.77|5930.35|5929.65|5930.47|5929.77|5930.35|5929.65|13
1732063670000|2024-11-20 00:47:50|5930.1|5929.4|5930.1|5929.4|5930.1|5929.4|5930.1|5929.4|31
1732063680000|2024-11-20 00:48:00|5930.22|5929.52|5930.1|5929.4|5930.35|5929.65|5930.1|5929.4|25
1732063700000|2024-11-20 00:48:20|5930.35|5929.65|5930.35|5929.65|5930.35|5929.65|5930.35|5929.65|5
1732063720000|2024-11-20 00:48:40|||||||||1
1732063730000|2024-11-20 00:48:50|5930.47|5929.77|5930.35|5929.65|5930.6|5929.9|5930.35|5929.65|19
1732063740000|2024-11-20 00:49:00|5930.22|5929.52|5930.1|5929.4|5930.22|5929.52|5930.1|5929.4|8
1732063750000|2024-11-20 00:49:10|5930.22|5929.52|5930.35|5929.65|5930.47|5929.77|5930.22|5929.52|11
1732063760000|2024-11-20 00:49:20|||||||||20
1732063770000|2024-11-20 00:49:30|5930.22|5929.52|5930.1|5929.4|5930.22|5929.52|5930.1|5929.4|7
1732063780000|2024-11-20 00:49:40|5930.35|5929.65|5930.35|5929.65|5930.35|5929.65|5930.22|5929.52|14
1732063790000|2024-11-20 00:49:50|||||||||10
1732063800000|2024-11-20 00:50:00|5930.22|5929.52|5930.1|5929.4|5930.22|5929.52|5929.97|5929.27|9
1732063810000|2024-11-20 00:50:10|5929.85|5929.15|5929.85|5929.15|5929.97|5929.27|5929.85|5929.15|15
1732063820000|2024-11-20 00:50:20|5929.97|5929.27|5929.85|5929.15|5930.1|5929.4|5929.85|5929.15|7
1732063830000|2024-11-20 00:50:30|5929.72|5929.02|5929.6|5928.9|5929.72|5929.02|5929.6|5928.9|28
1732063840000|2024-11-20 00:50:40|||||||||7
1732063850000|2024-11-20 00:50:50|||||||||2
1732063860000|2024-11-20 00:51:00|||||||||3
1732063870000|2024-11-20 00:51:10|||||||||5
1732063890000|2024-11-20 00:51:30|||||||||5
1732063900000|2024-11-20 00:51:40|||||||||2
1732063910000|2024-11-20 00:51:50|5929.72|5929.02|5929.35|5928.65|5929.72|5929.02|5929.35|5928.65|42
1732063920000|2024-11-20 00:52:00|||||||||10
1732063930000|2024-11-20 00:52:10|5929.47|5928.77|5929.35|5928.65|5929.47|5928.77|5929.35|5928.65|21
1732063940000|2024-11-20 00:52:20|5929.47|5928.77|5929.6|5928.9|5929.6|5928.9|5929.47|5928.77|7
1732063950000|2024-11-20 00:52:30|5929.35|5928.65|5929.35|5928.65|5929.35|5928.65|5929.35|5928.65|15
1732063960000|2024-11-20 00:52:40|5929.47|5928.77|5929.6|5928.9|5929.6|5928.9|5929.47|5928.77|8
1732063970000|2024-11-20 00:52:50|5929.35|5928.65|5929.85|5929.15|5929.85|5929.15|5929.35|5928.65|51
1732063980000|2024-11-20 00:53:00|5929.72|5929.02|5929.85|5929.15|5929.85|5929.15|5929.6|5928.9|15
1732064020000|2024-11-20 00:53:40|5929.72|5929.02|5929.85|5929.15|5929.85|5929.15|5929.72|5929.02|11
1732064030000|2024-11-20 00:53:50|5929.72|5929.02|5928.85|5928.15|5929.72|5929.02|5928.85|5928.15|85
1732064040000|2024-11-20 00:54:00|5928.72|5928.02|5928.35|5927.65|5928.72|5928.02|5928.35|5927.65|44
1732064050000|2024-11-20 00:54:10|5928.6|5927.9|5928.6|5927.9|5928.6|5927.9|5928.35|5927.65|50
1732064060000|2024-11-20 00:54:20|||||||||3
1732064070000|2024-11-20 00:54:30|5928.47|5927.77|5928.35|5927.65|5928.47|5927.77|5928.35|5927.65|17
1732064080000|2024-11-20 00:54:40|5928.6|5927.9|5928.35|5927.65|5928.6|5927.9|5928.35|5927.65|31
1732064090000|2024-11-20 00:54:50|||||||||7
1732064100000|2024-11-20 00:55:00|5928.6|5927.9|5928.6|5927.9|5928.6|5927.9|5928.6|5927.9|29
1732064110000|2024-11-20 00:55:10|5928.85|5928.15|5929.22|5928.52|5929.22|5928.52|5928.85|5928.15|27
1732064120000|2024-11-20 00:55:20|5929.35|5928.65|5928.85|5928.15|5929.35|5928.65|5928.85|5928.15|44
1732064130000|2024-11-20 00:55:30|5928.72|5928.02|5928.6|5927.9|5928.72|5928.02|5928.6|5927.9|19
1732064140000|2024-11-20 00:55:40|5928.72|5928.02|5928.6|5927.9|5928.72|5928.02|5928.6|5927.9|18
1732064160000|2024-11-20 00:56:00|5928.72|5928.02|5928.6|5927.9|5928.72|5928.02|5928.6|5927.9|51
1732064170000|2024-11-20 00:56:10|5928.72|5928.02|5928.85|5928.15|5928.85|5928.15|5928.72|5928.02|18
1732064180000|2024-11-20 00:56:20|5928.72|5928.02|5928.6|5927.9|5928.72|5928.02|5928.6|5927.9|19
1732064200000|2024-11-20 00:56:40|5928.85|5928.15|5928.6|5927.9|5928.85|5928.15|5928.6|5927.9|23
1732064210000|2024-11-20 00:56:50|5928.1|5927.4|5928.35|5927.65|5928.35|5927.65|5928.1|5927.4|52
1732064220000|2024-11-20 00:57:00|5928.22|5927.52|5928.1|5927.4|5928.35|5927.65|5928.1|5927.4|19
1732064230000|2024-11-20 00:57:10|5928.35|5927.65|5927.85|5927.15|5928.35|5927.65|5927.85|5927.15|56
1732064240000|2024-11-20 00:57:20|5927.6|5926.9|5927.6|5926.9|5927.72|5927.02|5927.6|5926.9|36
1732064250000|2024-11-20 00:57:30|5927.72|5927.02|5927.6|5926.9|5927.85|5927.15|5927.6|5926.9|21
1732064260000|2024-11-20 00:57:40|||||||||1
1732064270000|2024-11-20 00:57:50|5927.47|5926.77|5927.35|5926.65|5927.47|5926.77|5927.35|5926.65|21
1732064280000|2024-11-20 00:58:00|5927.1|5926.4|5927.35|5926.65|5927.35|5926.65|5927.1|5926.4|56
1732064290000|2024-11-20 00:58:10|5927.47|5926.77|5927.6|5926.9|5927.6|5926.9|5927.47|5926.77|32
1732064300000|2024-11-20 00:58:20|5927.47|5926.77|5927.35|5926.65|5927.47|5926.77|5927.35|5926.65|15
1732064310000|2024-11-20 00:58:30|5927.22|5926.52|5926.85|5926.15|5927.22|5926.52|5926.85|5926.15|56
1732064320000|2024-11-20 00:58:40|||||||||10
1732064330000|2024-11-20 00:58:50|5927.1|5926.4|5927.35|5926.65|5927.35|5926.65|5927.1|5926.4|29
1732064340000|2024-11-20 00:59:00|5927.1|5926.4|5927.1|5926.4|5927.22|5926.52|5927.1|5926.4|39
1732064350000|2024-11-20 00:59:10|5927.35|5926.65|5927.35|5926.65|5927.35|5926.65|5927.35|5926.65|29
1732064360000|2024-11-20 00:59:20|5927.22|5926.52|5927.1|5926.4|5927.22|5926.52|5927.1|5926.4|14
1732064370000|2024-11-20 00:59:30|5926.85|5926.15|5926.6|5925.9|5926.85|5926.15|5926.6|5925.9|51
1732064380000|2024-11-20 00:59:40|5926.72|5926.02|5927.1|5926.4|5927.1|5926.4|5926.72|5926.02|15
1732064390000|2024-11-20 00:59:50|||||||||26
1732064400000|2024-11-20 01:00:00|5926.85|5926.15|5926.6|5925.9|5927.1|5926.4|5926.6|5925.9|91
1732064410000|2024-11-20 01:00:10|5926.47|5925.77|5926.6|5925.9|5926.6|5925.9|5926.35|5925.65|47
1732064420000|2024-11-20 01:00:20|5926.85|5926.15|5926.35|5925.65|5926.85|5926.15|5926.35|5925.65|56
1732064430000|2024-11-20 01:00:30|5926.47|5925.77|5926.6|5925.9|5926.6|5925.9|5926.47|5925.77|32
1732064440000|2024-11-20 01:00:40|5926.85|5926.15|5926.85|5926.15|5926.85|5926.15|5926.85|5926.15|11
1732064450000|2024-11-20 01:00:50|5926.72|5926.02|5926.85|5926.15|5926.85|5926.15|5926.35|5925.65|40
1732064460000|2024-11-20 01:01:00|5926.97|5926.27|5926.97|5926.27|5926.97|5926.27|5926.85|5926.15|12
1732064470000|2024-11-20 01:01:10|5927.1|5926.4|5926.85|5926.15|5927.1|5926.4|5926.85|5926.15|10
1732064480000|2024-11-20 01:01:20|5926.97|5926.27|5927.1|5926.4|5927.1|5926.4|5926.97|5926.27|11
1732064490000|2024-11-20 01:01:30|5926.85|5926.15|5926.72|5926.02|5926.85|5926.15|5926.6|5925.9|9
1732064500000|2024-11-20 01:01:40|5926.6|5925.9|5927.1|5926.4|5927.1|5926.4|5926.6|5925.9|7
1732064510000|2024-11-20 01:01:50|5926.97|5926.27|5926.85|5926.15|5926.97|5926.27|5926.85|5926.15|10
1732064530000|2024-11-20 01:02:10|5926.6|5925.9|5926.85|5926.15|5926.85|5926.15|5926.6|5925.9|20
1732064540000|2024-11-20 01:02:20|5926.72|5926.02|5926.85|5926.15|5926.85|5926.15|5926.6|5925.9|21
1732064550000|2024-11-20 01:02:30|5926.72|5926.02|5927.1|5926.4|5927.1|5926.4|5926.47|5925.77|50
1732064560000|2024-11-20 01:02:40|5927.35|5926.65|5927.35|5926.65|5927.35|5926.65|5927.35|5926.65|29
1732064570000|2024-11-20 01:02:50|5927.47|5926.77|5927.35|5926.65|5927.47|5926.77|5927.35|5926.65|16
1732064580000|2024-11-20 01:03:00|5927.47|5926.77|5927.6|5926.9|5927.6|5926.9|5927.35|5926.65|21
1732064590000|2024-11-20 01:03:10|5927.35|5926.65|5927.35|5926.65|5927.6|5926.9|5927.35|5926.65|49
1732064600000|2024-11-20 01:03:20|||||||||1
1732064610000|2024-11-20 01:03:30|5927.6|5926.9|5927.6|5926.9|5927.6|5926.9|5927.6|5926.9|9
1732064620000|2024-11-20 01:03:40|5927.85|5927.15|5927.85|5927.15|5927.85|5927.15|5927.6|5926.9|43
1732064630000|2024-11-20 01:03:50|5927.97|5927.27|5928.1|5927.4|5928.1|5927.4|5927.97|5927.27|21
1732064640000|2024-11-20 01:04:00|5927.85|5927.15|5927.85|5927.15|5927.85|5927.15|5927.85|5927.15|25
1732064650000|2024-11-20 01:04:10|5927.97|5927.27|5928.1|5927.4|5928.1|5927.4|5927.97|5927.27|2
1732064660000|2024-11-20 01:04:20|||||||||19
1732064670000|2024-11-20 01:04:30|5927.97|5927.27|5927.85|5927.15|5928.1|5927.4|5927.85|5927.15|21
1732064680000|2024-11-20 01:04:40|5927.97|5927.27|5927.97|5927.27|5928.1|5927.4|5927.85|5927.15|27
1732064690000|2024-11-20 01:04:50|5927.85|5927.15|5927.85|5927.15|5927.85|5927.15|5927.85|5927.15|9
1732064700000|2024-11-20 01:05:00|5927.72|5927.02|5927.6|5926.9|5927.72|5927.02|5927.6|5926.9|14
1732064710000|2024-11-20 01:05:10|||||||||9
1732064720000|2024-11-20 01:05:20|5927.85|5927.15|5927.72|5927.02|5927.85|5927.15|5927.72|5927.02|21
1732064730000|2024-11-20 01:05:30|5927.6|5926.9|5927.97|5927.27|5928.1|5927.4|5927.6|5926.9|22
1732064740000|2024-11-20 01:05:40|5928.1|5927.4|5927.85|5927.15|5928.1|5927.4|5927.85|5927.15|2
1732064750000|2024-11-20 01:05:50|5927.72|5927.02|5928.1|5927.4|5928.1|5927.4|5927.72|5927.02|37
1732064760000|2024-11-20 01:06:00|5927.97|5927.27|5928.1|5927.4|5928.1|5927.4|5927.97|5927.27|7
1732064770000|2024-11-20 01:06:10|5928.35|5927.65|5928.6|5927.9|5928.6|5927.9|5928.35|5927.65|29
1732064780000|2024-11-20 01:06:20|5928.72|5928.02|5929.1|5928.4|5929.1|5928.4|5928.72|5928.02|38
1732064790000|2024-11-20 01:06:30|5928.97|5928.27|5928.85|5928.15|5928.97|5928.27|5928.85|5928.15|13
1732064800000|2024-11-20 01:06:40|5928.72|5928.02|5928.6|5927.9|5928.85|5928.15|5928.47|5927.77|52
1732064810000|2024-11-20 01:06:50|5928.47|5927.77|5928.35|5927.65|5928.47|5927.77|5928.35|5927.65|1
1732064820000|2024-11-20 01:07:00|5928.1|5927.4|5927.35|5926.65|5928.1|5927.4|5927.35|5926.65|71
1732064830000|2024-11-20 01:07:10|||||||||3
1732064840000|2024-11-20 01:07:20|5927.6|5926.9|5927.85|5927.15|5927.85|5927.15|5927.6|5926.9|29
1732064850000|2024-11-20 01:07:30|5927.97|5927.27|5927.85|5927.15|5928.1|5927.4|5927.85|5927.15|21
1732064860000|2024-11-20 01:07:40|5927.72|5927.02|5927.85|5927.15|5927.85|5927.15|5927.72|5927.02|8
1732064870000|2024-11-20 01:07:50|5928.1|5927.4|5927.97|5927.27|5928.1|5927.4|5927.97|5927.27|8
1732064880000|2024-11-20 01:08:00|5928.1|5927.4|5927.85|5927.15|5928.1|5927.4|5927.85|5927.15|14
1732064890000|2024-11-20 01:08:10|5927.72|5927.02|5927.6|5926.9|5927.85|5927.15|5927.6|5926.9|9
1732064900000|2024-11-20 01:08:20|5927.72|5927.02|5927.22|5926.52|5927.72|5927.02|5927.1|5926.4|38
1732064910000|2024-11-20 01:08:30|5927.35|5926.65|5927.1|5926.4|5927.35|5926.65|5927.1|5926.4|13
1732064920000|2024-11-20 01:08:40|5927.22|5926.52|5927.35|5926.65|5927.35|5926.65|5927.1|5926.4|21
1732064930000|2024-11-20 01:08:50|5927.47|5926.77|5927.35|5926.65|5927.47|5926.77|5927.35|5926.65|24
1732064940000|2024-11-20 01:09:00|||||||||14
1732064960000|2024-11-20 01:09:20|||||||||10
1732064970000|2024-11-20 01:09:30|5927.47|5926.77|5927.35|5926.65|5927.6|5926.9|5927.35|5926.65|13
1732064980000|2024-11-20 01:09:40|5927.22|5926.52|5927.6|5926.9|5927.6|5926.9|5927.1|5926.4|29
1732064990000|2024-11-20 01:09:50|5927.72|5927.02|5927.35|5926.65|5927.72|5927.02|5927.35|5926.65|30
1732065000000|2024-11-20 01:10:00|5927.22|5926.52|5927.35|5926.65|5927.6|5926.9|5927.1|5926.4|29
1732065010000|2024-11-20 01:10:10|5927.1|5926.4|5927.1|5926.4|5927.22|5926.52|5927.1|5926.4|8
1732065020000|2024-11-20 01:10:20|5927.22|5926.52|5927.35|5926.65|5927.35|5926.65|5927.22|5926.52|2
1732065030000|2024-11-20 01:10:30|5927.22|5926.52|5927.1|5926.4|5927.22|5926.52|5927.1|5926.4|11
1732065040000|2024-11-20 01:10:40|5927.22|5926.52|5926.6|5925.9|5927.22|5926.52|5926.35|5925.65|68
1732065050000|2024-11-20 01:10:50|5926.35|5925.65|5926.35|5925.65|5926.6|5925.9|5926.35|5925.65|32
1732065060000|2024-11-20 01:11:00|5926.22|5925.52|5925.35|5924.65|5926.22|5925.52|5925.22|5924.52|169
1732065070000|2024-11-20 01:11:10|5925.47|5924.77|5925.35|5924.65|5925.6|5924.9|5925.1|5924.4|70
1732065080000|2024-11-20 01:11:20|5925.22|5924.52|5925.22|5924.52|5925.35|5924.65|5925.1|5924.4|20
1732065090000|2024-11-20 01:11:30|5925.1|5924.4|5925.6|5924.9|5925.6|5924.9|5925.1|5924.4|50
1732065100000|2024-11-20 01:11:40|5925.35|5924.65|5925.47|5924.77|5925.47|5924.77|5925.22|5924.52|25
1732065110000|2024-11-20 01:11:50|5925.6|5924.9|5925.35|5924.65|5925.6|5924.9|5925.1|5924.4|21
1732065120000|2024-11-20 01:12:00|5925.6|5924.9|5925.35|5924.65|5925.6|5924.9|5925.35|5924.65|23
1732065130000|2024-11-20 01:12:10|5925.47|5924.77|5925.35|5924.65|5925.47|5924.77|5925.35|5924.65|13
1732065140000|2024-11-20 01:12:20|5925.22|5924.52|5925.1|5924.4|5925.22|5924.52|5925.1|5924.4|36
1732065150000|2024-11-20 01:12:30|5925.35|5924.65|5925.35|5924.65|5925.35|5924.65|5925.1|5924.4|13
1732065160000|2024-11-20 01:12:40|5925.22|5924.52|5925.35|5924.65|5925.35|5924.65|5925.1|5924.4|34
1732065170000|2024-11-20 01:12:50|5925.1|5924.4|5925.35|5924.65|5925.35|5924.65|5925.1|5924.4|13
1732065180000|2024-11-20 01:13:00|5925.22|5924.52|5925.35|5924.65|5925.35|5924.65|5924.85|5924.15|43
1732065190000|2024-11-20 01:13:10|5925.22|5924.52|5925.35|5924.65|5925.47|5924.77|5925.1|5924.4|36
1732065200000|2024-11-20 01:13:20|5925.6|5924.9|5925.6|5924.9|5925.6|5924.9|5925.6|5924.9|10
1732065210000|2024-11-20 01:13:30|||||||||4
1732065220000|2024-11-20 01:13:40|5925.72|5925.02|5926.1|5925.4|5926.1|5925.4|5925.72|5925.02|19
1732065230000|2024-11-20 01:13:50|5925.97|5925.27|5926.35|5925.65|5926.35|5925.65|5925.97|5925.27|25
1732065240000|2024-11-20 01:14:00|5926.22|5925.52|5926.1|5925.4|5926.22|5925.52|5926.1|5925.4|7
1732065250000|2024-11-20 01:14:10|5925.97|5925.27|5925.85|5925.15|5926.1|5925.4|5925.85|5925.15|13
1732065260000|2024-11-20 01:14:20|5925.97|5925.27|5926.1|5925.4|5926.1|5925.4|5925.97|5925.27|7
1732065270000|2024-11-20 01:14:30|5925.97|5925.27|5926.1|5925.4|5926.1|5925.4|5925.97|5925.27|13
1732065280000|2024-11-20 01:14:40|5926.22|5925.52|5926.1|5925.4|5926.35|5925.65|5926.1|5925.4|11
1732065290000|2024-11-20 01:14:50|||||||||1
1732065300000|2024-11-20 01:15:00|5925.97|5925.27|5926.35|5925.65|5926.47|5925.77|5925.85|5925.15|38
1732065310000|2024-11-20 01:15:10|5926.22|5925.52|5926.85|5926.15|5926.85|5926.15|5926.22|5925.52|34
1732065320000|2024-11-20 01:15:20|5926.72|5926.02|5926.6|5925.9|5926.72|5926.02|5926.35|5925.65|12
1732065330000|2024-11-20 01:15:30|5926.72|5926.02|5926.6|5925.9|5926.72|5926.02|5926.6|5925.9|15
1732065340000|2024-11-20 01:15:40|5926.35|5925.65|5926.35|5925.65|5926.6|5925.9|5926.22|5925.52|19
1732065360000|2024-11-20 01:16:00|5926.6|5925.9|5926.85|5926.15|5926.85|5926.15|5926.6|5925.9|15
1732065370000|2024-11-20 01:16:10|5926.97|5926.27|5926.85|5926.15|5926.97|5926.27|5926.85|5926.15|15
1732065380000|2024-11-20 01:16:20|5926.97|5926.27|5926.85|5926.15|5926.97|5926.27|5926.85|5926.15|3
1732065390000|2024-11-20 01:16:30|5926.72|5926.02|5926.85|5926.15|5927.1|5926.4|5926.6|5925.9|29
1732065400000|2024-11-20 01:16:40|5926.97|5926.27|5926.85|5926.15|5926.97|5926.27|5926.85|5926.15|0
1732065410000|2024-11-20 01:16:50|5926.97|5926.27|5926.85|5926.15|5926.97|5926.27|5926.85|5926.15|5
1732065420000|2024-11-20 01:17:00|5926.6|5925.9|5926.72|5926.02|5926.85|5926.15|5926.6|5925.9|10
1732065430000|2024-11-20 01:17:10|5926.6|5925.9|5926.6|5925.9|5926.6|5925.9|5926.47|5925.77|4
1732065440000|2024-11-20 01:17:20|5926.47|5925.77|5926.6|5925.9|5926.6|5925.9|5926.47|5925.77|2
1732065450000|2024-11-20 01:17:30|5926.47|5925.77|5926.35|5925.65|5926.6|5925.9|5926.35|5925.65|4
1732065460000|2024-11-20 01:17:40|5926.1|5925.4|5926.6|5925.9|5926.6|5925.9|5926.1|5925.4|20
1732065470000|2024-11-20 01:17:50|5926.47|5925.77|5926.35|5925.65|5926.6|5925.9|5926.35|5925.65|9
1732065480000|2024-11-20 01:18:00|5926.1|5925.4|5925.85|5925.15|5926.1|5925.4|5925.85|5925.15|21
1732065490000|2024-11-20 01:18:10|5926.1|5925.4|5926.1|5925.4|5926.1|5925.4|5926.1|5925.4|23
1732065500000|2024-11-20 01:18:20|5925.97|5925.27|5926.1|5925.4|5926.1|5925.4|5925.85|5925.15|3
1732065510000|2024-11-20 01:18:30|5925.97|5925.27|5925.6|5924.9|5926.1|5925.4|5925.6|5924.9|11
1732065520000|2024-11-20 01:18:40|5925.85|5925.15|5925.85|5925.15|5925.85|5925.15|5925.85|5925.15|7
1732065530000|2024-11-20 01:18:50|5926.1|5925.4|5926.1|5925.4|5926.1|5925.4|5926.1|5925.4|3
1732065540000|2024-11-20 01:19:00|5925.97|5925.27|5926.1|5925.4|5926.1|5925.4|5925.97|5925.27|11
1732065550000|2024-11-20 01:19:10|5925.97|5925.27|5926.22|5925.52|5926.22|5925.52|5925.97|5925.27|8
1732065560000|2024-11-20 01:19:20|5926.35|5925.65|5926.35|5925.65|5926.35|5925.65|5926.1|5925.4|10
1732065570000|2024-11-20 01:19:30|5926.22|5925.52|5926.1|5925.4|5926.22|5925.52|5926.1|5925.4|2
1732065580000|2024-11-20 01:19:40|5926.22|5925.52|5926.35|5925.65|5926.35|5925.65|5926.22|5925.52|12
1732065590000|2024-11-20 01:19:50|5926.47|5925.77|5926.35|5925.65|5926.6|5925.9|5926.35|5925.65|7
1732065600000|2024-11-20 01:20:00|5926.22|5925.52|5926.1|5925.4|5926.35|5925.65|5926.1|5925.4|17
1732065610000|2024-11-20 01:20:10|5926.35|5925.65|5926.35|5925.65|5926.35|5925.65|5926.1|5925.4|12
1732065620000|2024-11-20 01:20:20|5926.22|5925.52|5926.1|5925.4|5926.35|5925.65|5926.1|5925.4|2
1732065630000|2024-11-20 01:20:30|5926.35|5925.65|5926.35|5925.65|5926.35|5925.65|5926.35|5925.65|3
1732065640000|2024-11-20 01:20:40|5926.22|5925.52|5926.6|5925.9|5926.6|5925.9|5926.22|5925.52|11
1732065650000|2024-11-20 01:20:50|5926.47|5925.77|5926.47|5925.77|5926.6|5925.9|5926.35|5925.65|4
1732065660000|2024-11-20 01:21:00|5926.6|5925.9|5926.6|5925.9|5926.72|5926.02|5926.35|5925.65|8
1732065670000|2024-11-20 01:21:10|5926.35|5925.65|5926.6|5925.9|5926.6|5925.9|5926.35|5925.65|7
1732065680000|2024-11-20 01:21:20|5926.47|5925.77|5926.6|5925.9|5926.6|5925.9|5926.47|5925.77|2
1732065690000|2024-11-20 01:21:30|5926.47|5925.77|5926.6|5925.9|5926.6|5925.9|5926.47|5925.77|3
1732065700000|2024-11-20 01:21:40|5926.85|5926.15|5926.72|5926.02|5926.85|5926.15|5926.72|5926.02|5
1732065710000|2024-11-20 01:21:50|5926.6|5925.9|5926.35|5925.65|5926.6|5925.9|5926.35|5925.65|16
1732065720000|2024-11-20 01:22:00|5926.6|5925.9|5926.6|5925.9|5926.85|5926.15|5926.35|5925.65|21
1732065730000|2024-11-20 01:22:10|5926.72|5926.02|5927.1|5926.4|5927.1|5926.4|5926.72|5926.02|5
1732065740000|2024-11-20 01:22:20|5926.97|5926.27|5926.85|5926.15|5926.97|5926.27|5926.72|5926.02|7
1732065750000|2024-11-20 01:22:30|5926.72|5926.02|5926.85|5926.15|5926.85|5926.15|5926.6|5925.9|4
1732065760000|2024-11-20 01:22:40|||||||||2
1732065770000|2024-11-20 01:22:50|5926.6|5925.9|5926.35|5925.65|5926.6|5925.9|5926.35|5925.65|14
1732065780000|2024-11-20 01:23:00|5926.47|5925.77|5926.35|5925.65|5926.47|5925.77|5926.35|5925.65|3
1732065790000|2024-11-20 01:23:10|||||||||1
1732065810000|2024-11-20 01:23:30|5926.6|5925.9|5926.6|5925.9|5926.6|5925.9|5926.47|5925.77|9
1732065820000|2024-11-20 01:23:40|5926.35|5925.65|5926.6|5925.9|5926.6|5925.9|5926.35|5925.65|14
1732065830000|2024-11-20 01:23:50|5926.85|5926.15|5926.6|5925.9|5926.85|5926.15|5926.6|5925.9|9
1732065860000|2024-11-20 01:24:20|5926.72|5926.02|5926.6|5925.9|5926.72|5926.02|5926.6|5925.9|30
1732065870000|2024-11-20 01:24:30|5926.47|5925.77|5926.6|5925.9|5926.6|5925.9|5926.35|5925.65|30
1732065880000|2024-11-20 01:24:40|5926.35|5925.65|5926.35|5925.65|5926.35|5925.65|5926.35|5925.65|5
1732065890000|2024-11-20 01:24:50|5926.47|5925.77|5926.6|5925.9|5926.6|5925.9|5926.47|5925.77|5
1732065900000|2024-11-20 01:25:00|5926.47|5925.77|5926.47|5925.77|5926.47|5925.77|5926.47|5925.77|3
1732065910000|2024-11-20 01:25:10|5926.6|5925.9|5926.47|5925.77|5926.6|5925.9|5926.35|5925.65|2
1732065920000|2024-11-20 01:25:20|5926.35|5925.65|5926.1|5925.4|5926.35|5925.65|5926.1|5925.4|9
1732065930000|2024-11-20 01:25:30|5926.22|5925.52|5926.22|5925.52|5926.22|5925.52|5926.1|5925.4|6
1732065940000|2024-11-20 01:25:40|5926.35|5925.65|5926.1|5925.4|5926.35|5925.65|5926.1|5925.4|9
1732065950000|2024-11-20 01:25:50|5926.22|5925.52|5926.1|5925.4|5926.35|5925.65|5926.1|5925.4|6
1732065960000|2024-11-20 01:26:00|5926.22|5925.52|5926.22|5925.52|5926.35|5925.65|5926.1|5925.4|8
1732065970000|2024-11-20 01:26:10|5926.1|5925.4|5926.47|5925.77|5926.47|5925.77|5926.1|5925.4|12
1732065980000|2024-11-20 01:26:20|5926.6|5925.9|5926.35|5925.65|5926.85|5926.15|5926.35|5925.65|37
1732065990000|2024-11-20 01:26:30|5926.47|5925.77|5926.6|5925.9|5926.6|5925.9|5926.35|5925.65|8
1732066000000|2024-11-20 01:26:40|||||||||8
1732066010000|2024-11-20 01:26:50|5926.85|5926.15|5926.6|5925.9|5926.85|5926.15|5926.6|5925.9|6
1732066020000|2024-11-20 01:27:00|5926.47|5925.77|5926.47|5925.77|5926.6|5925.9|5926.47|5925.77|3
1732066030000|2024-11-20 01:27:10|5926.35|5925.65|5926.6|5925.9|5926.85|5926.15|5926.35|5925.65|4
1732066040000|2024-11-20 01:27:20|||||||||1
1732066060000|2024-11-20 01:27:40|5926.47|5925.77|5926.22|5925.52|5926.47|5925.77|5926.22|5925.52|14
1732066070000|2024-11-20 01:27:50|5926.1|5925.4|5926.1|5925.4|5926.1|5925.4|5926.1|5925.4|0
1732066080000|2024-11-20 01:28:00|5925.85|5925.15|5926.35|5925.65|5926.35|5925.65|5925.85|5925.15|39
1732066090000|2024-11-20 01:28:10|5926.22|5925.52|5926.1|5925.4|5926.22|5925.52|5925.97|5925.27|9
1732066100000|2024-11-20 01:28:20|5925.85|5925.15|5925.85|5925.15|5925.85|5925.15|5925.85|5925.15|32
1732066110000|2024-11-20 01:28:30|5925.97|5925.27|5926.22|5925.52|5926.35|5925.65|5925.97|5925.27|7
1732066120000|2024-11-20 01:28:40|5926.35|5925.65|5926.35|5925.65|5926.35|5925.65|5926.1|5925.4|3
1732066130000|2024-11-20 01:28:50|5926.22|5925.52|5926.35|5925.65|5926.35|5925.65|5926.1|5925.4|5
1732066140000|2024-11-20 01:29:00|5926.47|5925.77|5926.35|5925.65|5926.6|5925.9|5926.35|5925.65|13
1732066150000|2024-11-20 01:29:10|5926.6|5925.9|5926.35|5925.65|5926.6|5925.9|5926.35|5925.65|12
1732066160000|2024-11-20 01:29:20|5926.47|5925.77|5926.35|5925.65|5926.6|5925.9|5926.1|5925.4|15
1732066170000|2024-11-20 01:29:30|5926.22|5925.52|5926.35|5925.65|5926.35|5925.65|5926.22|5925.52|3
1732066180000|2024-11-20 01:29:40|5926.1|5925.4|5926.22|5925.52|5926.22|5925.52|5926.1|5925.4|6
1732066190000|2024-11-20 01:29:50|5926.1|5925.4|5926.1|5925.4|5926.1|5925.4|5926.1|5925.4|0
1732066200000|2024-11-20 01:30:00|5925.97|5925.27|5926.35|5925.65|5926.35|5925.65|5925.85|5925.15|68
1732066210000|2024-11-20 01:30:10|5926.47|5925.77|5926.35|5925.65|5926.47|5925.77|5926.35|5925.65|3
1732066220000|2024-11-20 01:30:20|5926.47|5925.77|5926.6|5925.9|5926.6|5925.9|5926.47|5925.77|8
1732066230000|2024-11-20 01:30:30|5927.1|5926.4|5926.85|5926.15|5927.1|5926.4|5926.85|5926.15|32
1732066240000|2024-11-20 01:30:40|5926.6|5925.9|5926.35|5925.65|5926.85|5926.15|5926.35|5925.65|7
1732066250000|2024-11-20 01:30:50|5926.47|5925.77|5926.97|5926.27|5927.1|5926.4|5926.47|5925.77|19
1732066260000|2024-11-20 01:31:00|5926.85|5926.15|5926.6|5925.9|5926.85|5926.15|5926.6|5925.9|15
1732066270000|2024-11-20 01:31:10|5926.72|5926.02|5926.85|5926.15|5926.85|5926.15|5926.72|5926.02|3
1732066280000|2024-11-20 01:31:20|5926.6|5925.9|5926.6|5925.9|5926.85|5926.15|5926.6|5925.9|9
1732066290000|2024-11-20 01:31:30|5926.72|5926.02|5926.85|5926.15|5926.97|5926.27|5926.6|5925.9|12
1732066310000|2024-11-20 01:31:50|5926.97|5926.27|5927.1|5926.4|5927.1|5926.4|5926.85|5926.15|22
1732066320000|2024-11-20 01:32:00|5927.22|5926.52|5927.35|5926.65|5927.35|5926.65|5927.22|5926.52|30
1732066330000|2024-11-20 01:32:10|5927.22|5926.52|5927.22|5926.52|5927.35|5926.65|5927.1|5926.4|27
1732066340000|2024-11-20 01:32:20|5927.35|5926.65|5927.35|5926.65|5927.47|5926.77|5927.35|5926.65|16
1732066350000|2024-11-20 01:32:30|5927.1|5926.4|5926.85|5926.15|5927.1|5926.4|5926.85|5926.15|17
1732066360000|2024-11-20 01:32:40|5926.6|5925.9|5926.6|5925.9|5926.6|5925.9|5926.6|5925.9|308
1732066370000|2024-11-20 01:32:50|5926.47|5925.77|5925.85|5925.15|5926.47|5925.77|5925.85|5925.15|258
1732066380000|2024-11-20 01:33:00|5925.72|5925.02|5925.85|5925.15|5925.85|5925.15|5925.72|5925.02|110
1732066390000|2024-11-20 01:33:10|||||||||8
1732066400000|2024-11-20 01:33:20|||||||||6
1732066410000|2024-11-20 01:33:30|||||||||37
1732066420000|2024-11-20 01:33:40|5925.72|5925.02|5925.35|5924.65|5925.85|5925.15|5925.35|5924.65|163
1732066430000|2024-11-20 01:33:50|5925.47|5924.77|5925.35|5924.65|5925.6|5924.9|5925.35|5924.65|25
1732066440000|2024-11-20 01:34:00|5925.1|5924.4|5925.35|5924.65|5925.35|5924.65|5925.1|5924.4|64
1732066450000|2024-11-20 01:34:10|5925.1|5924.4|5924.85|5924.15|5925.1|5924.4|5924.85|5924.15|28
1732066460000|2024-11-20 01:34:20|5924.97|5924.27|5925.6|5924.9|5925.6|5924.9|5924.97|5924.27|104
1732066470000|2024-11-20 01:34:30|5925.85|5925.15|5925.6|5924.9|5926.1|5925.4|5925.6|5924.9|49
1732066480000|2024-11-20 01:34:40|5924.85|5924.15|5924.6|5923.9|5924.85|5924.15|5924.35|5923.65|293
1732066490000|2024-11-20 01:34:50|5924.72|5924.02|5924.6|5923.9|5924.72|5924.02|5924.6|5923.9|116
1732066500000|2024-11-20 01:35:00|5924.72|5924.02|5925.6|5924.9|5925.6|5924.9|5924.72|5924.02|367
1732066510000|2024-11-20 01:35:10|||||||||9
1732066520000|2024-11-20 01:35:20|5925.47|5924.77|5925.6|5924.9|5925.85|5925.15|5925.47|5924.77|51
1732066530000|2024-11-20 01:35:30|5925.85|5925.15|5925.85|5925.15|5925.85|5925.15|5925.85|5925.15|22
1732066540000|2024-11-20 01:35:40|5926.1|5925.4|5926.1|5925.4|5926.35|5925.65|5926.1|5925.4|19
1732066550000|2024-11-20 01:35:50|5925.85|5925.15|5925.6|5924.9|5925.85|5925.15|5925.6|5924.9|18
1732066560000|2024-11-20 01:36:00|5925.72|5925.02|5925.85|5925.15|5925.85|5925.15|5925.6|5924.9|16
1732066570000|2024-11-20 01:36:10|5925.72|5925.02|5925.85|5925.15|5925.85|5925.15|5925.6|5924.9|3
1732066590000|2024-11-20 01:36:30|5925.6|5924.9|5925.72|5925.02|5925.85|5925.15|5925.6|5924.9|13
1732066600000|2024-11-20 01:36:40|5925.85|5925.15|5925.85|5925.15|5925.85|5925.15|5925.85|5925.15|0
1732066610000|2024-11-20 01:36:50|5925.72|5925.02|5925.85|5925.15|5925.85|5925.15|5925.6|5924.9|7
1732066630000|2024-11-20 01:37:10|5926.1|5925.4|5926.1|5925.4|5926.1|5925.4|5926.1|5925.4|8
1732066640000|2024-11-20 01:37:20|5926.35|5925.65|5926.35|5925.65|5926.35|5925.65|5926.35|5925.65|10
1732066650000|2024-11-20 01:37:30|5926.47|5925.77|5926.85|5926.15|5926.85|5926.15|5926.47|5925.77|46
1732066660000|2024-11-20 01:37:40|5926.97|5926.27|5926.85|5926.15|5927.1|5926.4|5926.85|5926.15|42
1732066670000|2024-11-20 01:37:50|||||||||4
1732066680000|2024-11-20 01:38:00|||||||||11
1732066690000|2024-11-20 01:38:10|5926.6|5925.9|5926.35|5925.65|5926.6|5925.9|5926.35|5925.65|22
1732066700000|2024-11-20 01:38:20|5926.47|5925.77|5926.6|5925.9|5926.6|5925.9|5926.47|5925.77|7
1732066720000|2024-11-20 01:38:40|5926.85|5926.15|5926.85|5926.15|5926.85|5926.15|5926.85|5926.15|9
1732066730000|2024-11-20 01:38:50|5926.72|5926.02|5926.85|5926.15|5926.85|5926.15|5926.6|5925.9|12
1732066740000|2024-11-20 01:39:00|5926.72|5926.02|5927.35|5926.65|5927.35|5926.65|5926.72|5926.02|88
1732066760000|2024-11-20 01:39:20|5927.47|5926.77|5927.6|5926.9|5927.6|5926.9|5927.47|5926.77|18
1732066770000|2024-11-20 01:39:30|5927.47|5926.77|5927.35|5926.65|5927.6|5926.9|5927.35|5926.65|39
1732066780000|2024-11-20 01:39:40|5927.6|5926.9|5927.1|5926.4|5927.6|5926.9|5927.1|5926.4|51
1732066790000|2024-11-20 01:39:50|5926.97|5926.27|5927.35|5926.65|5927.35|5926.65|5926.97|5926.27|33
1732066800000|2024-11-20 01:40:00|5927.1|5926.4|5926.6|5925.9|5927.1|5926.4|5926.47|5925.77|47
1732066810000|2024-11-20 01:40:10|5926.35|5925.65|5926.35|5925.65|5926.35|5925.65|5926.35|5925.65|9
1732066820000|2024-11-20 01:40:20|5926.47|5925.77|5926.22|5925.52|5926.6|5925.9|5926.1|5925.4|30
1732066830000|2024-11-20 01:40:30|5926.35|5925.65|5926.35|5925.65|5926.35|5925.65|5926.35|5925.65|1
1732066840000|2024-11-20 01:40:40|5926.22|5925.52|5926.22|5925.52|5926.35|5925.65|5926.1|5925.4|8
1732066850000|2024-11-20 01:40:50|5926.1|5925.4|5926.1|5925.4|5926.1|5925.4|5925.97|5925.27|20
1732066860000|2024-11-20 01:41:00|5925.85|5925.15|5926.22|5925.52|5926.22|5925.52|5925.85|5925.15|11
1732066870000|2024-11-20 01:41:10|5926.1|5925.4|5926.1|5925.4|5926.35|5925.65|5925.85|5925.15|15
1732066880000|2024-11-20 01:41:20|5925.97|5925.27|5925.85|5925.15|5926.1|5925.4|5925.85|5925.15|8
1732066890000|2024-11-20 01:41:30|5925.72|5925.02|5925.6|5924.9|5925.85|5925.15|5925.6|5924.9|14
1732066900000|2024-11-20 01:41:40|||||||||1
1732066910000|2024-11-20 01:41:50|5925.72|5925.02|5925.6|5924.9|5925.72|5925.02|5925.35|5924.65|21
1732066920000|2024-11-20 01:42:00|5925.35|5924.65|5925.97|5925.27|5926.1|5925.4|5925.35|5924.65|31
1732066930000|2024-11-20 01:42:10|5925.85|5925.15|5926.1|5925.4|5926.1|5925.4|5925.85|5925.15|2
1732066940000|2024-11-20 01:42:20|5925.97|5925.27|5926.1|5925.4|5926.1|5925.4|5925.97|5925.27|6
1732066950000|2024-11-20 01:42:30|5925.97|5925.27|5926.1|5925.4|5926.1|5925.4|5925.85|5925.15|13
1732066960000|2024-11-20 01:42:40|5925.97|5925.27|5925.97|5925.27|5926.1|5925.4|5925.85|5925.15|4
1732066970000|2024-11-20 01:42:50|5925.85|5925.15|5925.6|5924.9|5925.85|5925.15|5925.6|5924.9|1
1732066980000|2024-11-20 01:43:00|5925.72|5925.02|5925.85|5925.15|5925.97|5925.27|5925.72|5925.02|7
1732066990000|2024-11-20 01:43:10|5925.97|5925.27|5925.97|5925.27|5925.97|5925.27|5925.85|5925.15|6
1732067000000|2024-11-20 01:43:20|5925.85|5925.15|5925.85|5925.15|5925.97|5925.27|5925.85|5925.15|0
1732067010000|2024-11-20 01:43:30|5925.72|5925.02|5925.85|5925.15|5925.85|5925.15|5925.72|5925.02|0
1732067020000|2024-11-20 01:43:40|5925.6|5924.9|5925.6|5924.9|5925.6|5924.9|5925.6|5924.9|6
1732067030000|2024-11-20 01:43:50|5925.72|5925.02|5925.85|5925.15|5925.85|5925.15|5925.72|5925.02|3
1732067040000|2024-11-20 01:44:00|5925.97|5925.27|5925.85|5925.15|5925.97|5925.27|5925.85|5925.15|2
1732067050000|2024-11-20 01:44:10|||||||||7
1732067060000|2024-11-20 01:44:20|5925.6|5924.9|5925.35|5924.65|5925.6|5924.9|5925.35|5924.65|25
1732067070000|2024-11-20 01:44:30|5925.47|5924.77|5925.47|5924.77|5925.47|5924.77|5925.47|5924.77|4
1732067080000|2024-11-20 01:44:40|5925.35|5924.65|5925.47|5924.77|5925.6|5924.9|5925.35|5924.65|7
1732067090000|2024-11-20 01:44:50|5925.6|5924.9|5925.6|5924.9|5925.6|5924.9|5925.47|5924.77|3
1732067100000|2024-11-20 01:45:00|5925.35|5924.65|5925.6|5924.9|5925.6|5924.9|5925.35|5924.65|28
1732067110000|2024-11-20 01:45:10|5925.47|5924.77|5925.85|5925.15|5925.85|5925.15|5925.35|5924.65|7
1732067120000|2024-11-20 01:45:20|5925.97|5925.27|5925.85|5925.15|5926.1|5925.4|5925.85|5925.15|23
1732067130000|2024-11-20 01:45:30|5925.6|5924.9|5925.35|5924.65|5925.72|5925.02|5925.35|5924.65|8
1732067140000|2024-11-20 01:45:40|5925.1|5924.4|5924.97|5924.27|5925.22|5924.52|5924.85|5924.15|55
1732067150000|2024-11-20 01:45:50|5925.1|5924.4|5925.22|5924.52|5925.35|5924.65|5924.85|5924.15|14
1732067160000|2024-11-20 01:46:00|5925.1|5924.4|5925.1|5924.4|5925.1|5924.4|5925.1|5924.4|3
1732067170000|2024-11-20 01:46:10|5924.85|5924.15|5925.1|5924.4|5925.1|5924.4|5924.6|5923.9|52
1732067180000|2024-11-20 01:46:20|5924.97|5924.27|5924.97|5924.27|5924.97|5924.27|5924.85|5924.15|13
1732067190000|2024-11-20 01:46:30|5924.85|5924.15|5924.6|5923.9|5924.85|5924.15|5924.6|5923.9|16
1732067200000|2024-11-20 01:46:40|5924.47|5923.77|5924.6|5923.9|5924.85|5924.15|5924.47|5923.77|26
1732067210000|2024-11-20 01:46:50|5924.35|5923.65|5924.35|5923.65|5924.35|5923.65|5924.35|5923.65|1
1732067220000|2024-11-20 01:47:00|5924.22|5923.52|5923.1|5922.4|5924.22|5923.52|5922.6|5921.9|332
1732067230000|2024-11-20 01:47:10|5923.22|5922.52|5923.35|5922.65|5923.35|5922.65|5923.22|5922.52|18
1732067240000|2024-11-20 01:47:20|5923.47|5922.77|5923.6|5922.9|5923.85|5923.15|5923.35|5922.65|49
1732067250000|2024-11-20 01:47:30|5923.72|5923.02|5923.35|5922.65|5923.85|5923.15|5923.35|5922.65|25
1732067260000|2024-11-20 01:47:40|5923.6|5922.9|5923.35|5922.65|5923.6|5922.9|5923.1|5922.4|30
1732067270000|2024-11-20 01:47:50|5923.47|5922.77|5923.1|5922.4|5923.6|5922.9|5922.97|5922.27|15
1732067280000|2024-11-20 01:48:00|5923.35|5922.65|5923.6|5922.9|5923.6|5922.9|5923.35|5922.65|15
1732067290000|2024-11-20 01:48:10|5923.47|5922.77|5923.85|5923.15|5923.85|5923.15|5923.47|5922.77|30
1732067300000|2024-11-20 01:48:20|5923.97|5923.27|5924.1|5923.4|5924.1|5923.4|5923.97|5923.27|13
1732067310000|2024-11-20 01:48:30|5924.22|5923.52|5924.35|5923.65|5924.6|5923.9|5924.22|5923.52|33
1732067320000|2024-11-20 01:48:40|5924.47|5923.77|5924.22|5923.52|5924.6|5923.9|5924.1|5923.4|14
1732067330000|2024-11-20 01:48:50|5924.1|5923.4|5923.97|5923.27|5924.1|5923.4|5923.85|5923.15|3
1732067340000|2024-11-20 01:49:00|5924.1|5923.4|5923.85|5923.15|5924.1|5923.4|5923.6|5922.9|12
1732067350000|2024-11-20 01:49:10|5923.72|5923.02|5923.6|5922.9|5923.72|5923.02|5923.35|5922.65|13
1732067360000|2024-11-20 01:49:20|5923.72|5923.02|5923.6|5922.9|5923.85|5923.15|5923.6|5922.9|7
1732067370000|2024-11-20 01:49:30|5923.47|5922.77|5923.47|5922.77|5923.47|5922.77|5923.35|5922.65|7
1732067380000|2024-11-20 01:49:40|5923.35|5922.65|5923.35|5922.65|5923.35|5922.65|5923.22|5922.52|20
1732067390000|2024-11-20 01:49:50|5923.47|5922.77|5923.47|5922.77|5923.6|5922.9|5923.35|5922.65|8
1732067400000|2024-11-20 01:50:00|5923.35|5922.65|5923.35|5922.65|5923.35|5922.65|5923.22|5922.52|8
1732067410000|2024-11-20 01:50:10|5923.1|5922.4|5923.1|5922.4|5923.1|5922.4|5923.1|5922.4|17
1732067420000|2024-11-20 01:50:20|5923.35|5922.65|5923.6|5922.9|5923.6|5922.9|5923.35|5922.65|68
1732067430000|2024-11-20 01:50:30|5923.35|5922.65|5923.6|5922.9|5923.6|5922.9|5923.35|5922.65|19
1732067440000|2024-11-20 01:50:40|5923.47|5922.77|5923.6|5922.9|5923.6|5922.9|5923.35|5922.65|14
1732067450000|2024-11-20 01:50:50|5923.35|5922.65|5923.35|5922.65|5923.6|5922.9|5923.35|5922.65|10
1732067460000|2024-11-20 01:51:00|5923.47|5922.77|5923.35|5922.65|5923.47|5922.77|5923.35|5922.65|7
1732067470000|2024-11-20 01:51:10|5923.47|5922.77|5923.47|5922.77|5923.47|5922.77|5923.35|5922.65|15
1732067480000|2024-11-20 01:51:20|5923.6|5922.9|5923.6|5922.9|5923.85|5923.15|5923.6|5922.9|8
1732067490000|2024-11-20 01:51:30|5923.35|5922.65|5923.35|5922.65|5923.35|5922.65|5923.35|5922.65|14
1732067500000|2024-11-20 01:51:40|5923.47|5922.77|5923.6|5922.9|5923.6|5922.9|5923.47|5922.77|11
1732067510000|2024-11-20 01:51:50|5923.47|5922.77|5923.6|5922.9|5923.6|5922.9|5923.35|5922.65|2
1732067520000|2024-11-20 01:52:00|5923.47|5922.77|5923.85|5923.15|5923.85|5923.15|5923.47|5922.77|13
1732067530000|2024-11-20 01:52:10|5923.97|5923.27|5924.1|5923.4|5924.1|5923.4|5923.85|5923.15|19
1732067540000|2024-11-20 01:52:20|5923.97|5923.27|5924.1|5923.4|5924.1|5923.4|5923.97|5923.27|15
1732067550000|2024-11-20 01:52:30|5924.35|5923.65|5924.35|5923.65|5924.35|5923.65|5924.35|5923.65|7
1732067560000|2024-11-20 01:52:40|5924.22|5923.52|5924.1|5923.4|5924.35|5923.65|5924.1|5923.4|17
1732067570000|2024-11-20 01:52:50|5924.22|5923.52|5924.1|5923.4|5924.35|5923.65|5924.1|5923.4|9
1732067580000|2024-11-20 01:53:00|5923.97|5923.27|5923.97|5923.27|5924.1|5923.4|5923.97|5923.27|7
1732067590000|2024-11-20 01:53:10|5924.1|5923.4|5924.1|5923.4|5924.1|5923.4|5924.1|5923.4|18
1732067600000|2024-11-20 01:53:20|5923.97|5923.27|5923.85|5923.15|5924.1|5923.4|5923.85|5923.15|12
1732067610000|2024-11-20 01:53:30|5923.97|5923.27|5923.97|5923.27|5924.1|5923.4|5923.85|5923.15|10
1732067620000|2024-11-20 01:53:40|5924.1|5923.4|5923.97|5923.27|5924.1|5923.4|5923.85|5923.15|2
1732067630000|2024-11-20 01:53:50|5924.1|5923.4|5923.97|5923.27|5924.1|5923.4|5923.85|5923.15|2
1732067640000|2024-11-20 01:54:00|5923.85|5923.15|5923.85|5923.15|5924.1|5923.4|5923.85|5923.15|3
1732067650000|2024-11-20 01:54:10|5923.72|5923.02|5923.47|5922.77|5923.72|5923.02|5923.35|5922.65|32
1732067660000|2024-11-20 01:54:20|5923.35|5922.65|5923.35|5922.65|5923.35|5922.65|5923.35|5922.65|5
1732067670000|2024-11-20 01:54:30|5923.22|5922.52|5923.6|5922.9|5923.6|5922.9|5923.1|5922.4|10
1732067690000|2024-11-20 01:54:50|5923.47|5922.77|5923.6|5922.9|5923.6|5922.9|5923.35|5922.65|17
1732067700000|2024-11-20 01:55:00|5923.72|5923.02|5923.6|5922.9|5923.85|5923.15|5923.35|5922.65|20
1732067710000|2024-11-20 01:55:10|5923.35|5922.65|5922.85|5922.15|5923.35|5922.65|5922.85|5922.15|10
1732067720000|2024-11-20 01:55:20|5922.6|5921.9|5922.85|5922.15|5923.1|5922.4|5922.6|5921.9|43
1732067730000|2024-11-20 01:55:30|5922.6|5921.9|5922.6|5921.9|5922.85|5922.15|5922.6|5921.9|14
1732067740000|2024-11-20 01:55:40|5922.47|5921.77|5922.6|5921.9|5922.72|5922.02|5922.47|5921.77|28
1732067750000|2024-11-20 01:55:50|5922.35|5921.65|5922.35|5921.65|5922.35|5921.65|5922.1|5921.4|68
1732067760000|2024-11-20 01:56:00|5922.1|5921.4|5922.35|5921.65|5922.47|5921.77|5922.1|5921.4|36
1732067770000|2024-11-20 01:56:10|5922.6|5921.9|5922.1|5921.4|5922.6|5921.9|5922.1|5921.4|49
1732067780000|2024-11-20 01:56:20|5921.85|5921.15|5921.85|5921.15|5922.1|5921.4|5921.85|5921.15|48
1732067790000|2024-11-20 01:56:30|5921.35|5920.65|5921.1|5920.4|5921.35|5920.65|5920.6|5919.9|166
1732067800000|2024-11-20 01:56:40|5920.85|5920.15|5920.85|5920.15|5921.1|5920.4|5920.85|5920.15|36
1732067810000|2024-11-20 01:56:50|5920.97|5920.27|5921.1|5920.4|5921.1|5920.4|5920.6|5919.9|76
1732067820000|2024-11-20 01:57:00|5921.6|5920.9|5921.47|5920.77|5921.72|5921.02|5921.35|5920.65|97
1732067830000|2024-11-20 01:57:10|5921.6|5920.9|5921.6|5920.9|5921.6|5920.9|5921.35|5920.65|34
1732067840000|2024-11-20 01:57:20|5921.35|5920.65|5921.35|5920.65|5921.6|5920.9|5921.35|5920.65|19
1732067850000|2024-11-20 01:57:30|5921.47|5920.77|5921.35|5920.65|5921.6|5920.9|5921.35|5920.65|9
1732067860000|2024-11-20 01:57:40|5921.47|5920.77|5921.6|5920.9|5921.6|5920.9|5921.47|5920.77|5
1732067870000|2024-11-20 01:57:50|5921.47|5920.77|5921.85|5921.15|5921.85|5921.15|5921.35|5920.65|38
1732067880000|2024-11-20 01:58:00|5921.6|5920.9|5921.72|5921.02|5921.97|5921.27|5921.6|5920.9|13
1732067890000|2024-11-20 01:58:10|5921.6|5920.9|5921.6|5920.9|5921.6|5920.9|5921.47|5920.77|25
1732067900000|2024-11-20 01:58:20|5921.85|5921.15|5922.1|5921.4|5922.22|5921.52|5921.72|5921.02|40
1732067910000|2024-11-20 01:58:30|5922.22|5921.52|5922.22|5921.52|5922.35|5921.65|5922.1|5921.4|33
1732067920000|2024-11-20 01:58:40|5922.35|5921.65|5922.1|5921.4|5922.35|5921.65|5921.85|5921.15|5
1732067940000|2024-11-20 01:59:00|5922.22|5921.52|5922.22|5921.52|5922.35|5921.65|5922.22|5921.52|3
1732067950000|2024-11-20 01:59:10|5922.35|5921.65|5922.35|5921.65|5922.35|5921.65|5922.1|5921.4|8
1732067960000|2024-11-20 01:59:20|||||||||1
1732067970000|2024-11-20 01:59:30|5922.1|5921.4|5922.35|5921.65|5922.35|5921.65|5922.1|5921.4|7
1732067980000|2024-11-20 01:59:40|5922.6|5921.9|5922.6|5921.9|5922.6|5921.9|5922.35|5921.65|11
1732067990000|2024-11-20 01:59:50|5922.85|5922.15|5922.85|5922.15|5923.1|5922.4|5922.85|5922.15|37
1732068000000|2024-11-20 02:00:00|5922.97|5922.27|5922.85|5922.15|5923.1|5922.4|5922.85|5922.15|31
1732068010000|2024-11-20 02:00:10|5923.1|5922.4|5923.1|5922.4|5923.35|5922.65|5923.1|5922.4|22
1732068020000|2024-11-20 02:00:20|5923.22|5922.52|5923.35|5922.65|5923.35|5922.65|5923.22|5922.52|25
1732068030000|2024-11-20 02:00:30|5923.47|5922.77|5923.35|5922.65|5923.6|5922.9|5923.35|5922.65|15
1732068040000|2024-11-20 02:00:40|5923.47|5922.77|5923.6|5922.9|5923.6|5922.9|5923.35|5922.65|15
1732068050000|2024-11-20 02:00:50|5923.35|5922.65|5923.6|5922.9|5923.6|5922.9|5923.35|5922.65|54
1732068070000|2024-11-20 02:01:10|||||||||6
1732068080000|2024-11-20 02:01:20|5923.35|5922.65|5923.1|5922.4|5923.6|5922.9|5923.1|5922.4|51
1732068090000|2024-11-20 02:01:30|5923.22|5922.52|5922.6|5921.9|5923.22|5922.52|5922.6|5921.9|41
1732068100000|2024-11-20 02:01:40|5922.72|5922.02|5922.85|5922.15|5922.97|5922.27|5922.72|5922.02|15
1732068110000|2024-11-20 02:01:50|5922.97|5922.27|5922.85|5922.15|5922.97|5922.27|5922.85|5922.15|17
1732068120000|2024-11-20 02:02:00|||||||||9
1732068130000|2024-11-20 02:02:10|5922.72|5922.02|5922.85|5922.15|5922.85|5922.15|5922.72|5922.02|14
1732068140000|2024-11-20 02:02:20|5922.97|5922.27|5922.85|5922.15|5923.1|5922.4|5922.85|5922.15|8
1732068150000|2024-11-20 02:02:30|5922.72|5922.02|5922.6|5921.9|5922.72|5922.02|5922.6|5921.9|23
1732068160000|2024-11-20 02:02:40|||||||||25
1732068170000|2024-11-20 02:02:50|5922.47|5921.77|5922.35|5921.65|5922.6|5921.9|5922.35|5921.65|20
1732068180000|2024-11-20 02:03:00|5922.47|5921.77|5922.35|5921.65|5922.47|5921.77|5922.35|5921.65|1
1732068190000|2024-11-20 02:03:10|5922.47|5921.77|5922.85|5922.15|5922.85|5922.15|5922.47|5921.77|21
1732068200000|2024-11-20 02:03:20|5922.35|5921.65|5922.47|5921.77|5922.47|5921.77|5922.35|5921.65|47
1732068210000|2024-11-20 02:03:30|5922.6|5921.9|5922.6|5921.9|5922.6|5921.9|5922.6|5921.9|2
1732068230000|2024-11-20 02:03:50|||||||||6
1732068240000|2024-11-20 02:04:00|5922.72|5922.02|5922.85|5922.15|5922.85|5922.15|5922.72|5922.02|8
1732068250000|2024-11-20 02:04:10|5922.72|5922.02|5922.35|5921.65|5922.72|5922.02|5922.35|5921.65|46
1732068260000|2024-11-20 02:04:20|5922.47|5921.77|5922.6|5921.9|5922.6|5921.9|5922.47|5921.77|20
1732068270000|2024-11-20 02:04:30|5922.35|5921.65|5922.47|5921.77|5922.6|5921.9|5922.35|5921.65|9
1732068280000|2024-11-20 02:04:40|5922.35|5921.65|5922.22|5921.52|5922.35|5921.65|5922.1|5921.4|32
1732068290000|2024-11-20 02:04:50|5922.1|5921.4|5922.1|5921.4|5922.35|5921.65|5922.1|5921.4|5
1732068300000|2024-11-20 02:05:00|5922.22|5921.52|5922.22|5921.52|5922.35|5921.65|5922.22|5921.52|10
1732068310000|2024-11-20 02:05:10|5922.1|5921.4|5922.35|5921.65|5922.35|5921.65|5922.1|5921.4|4
1732068320000|2024-11-20 02:05:20|5922.6|5921.9|5922.6|5921.9|5922.6|5921.9|5922.35|5921.65|15
1732068330000|2024-11-20 02:05:30|5922.72|5922.02|5922.72|5922.02|5922.85|5922.15|5922.6|5921.9|9
1732068340000|2024-11-20 02:05:40|5922.85|5922.15|5922.85|5922.15|5922.85|5922.15|5922.85|5922.15|1
1732068360000|2024-11-20 02:06:00|5922.6|5921.9|5922.85|5922.15|5922.85|5922.15|5922.6|5921.9|60
1732068370000|2024-11-20 02:06:10|5922.97|5922.27|5923.22|5922.52|5923.22|5922.52|5922.85|5922.15|45
1732068380000|2024-11-20 02:06:20|5923.35|5922.65|5923.1|5922.4|5923.35|5922.65|5923.1|5922.4|14
1732068390000|2024-11-20 02:06:30|5922.97|5922.27|5922.97|5922.27|5923.1|5922.4|5922.85|5922.15|11
1732068400000|2024-11-20 02:06:40|5922.85|5922.15|5922.85|5922.15|5922.85|5922.15|5922.85|5922.15|1
1732068410000|2024-11-20 02:06:50|5923.1|5922.4|5922.85|5922.15|5923.1|5922.4|5922.85|5922.15|40
1732068420000|2024-11-20 02:07:00|5923.1|5922.4|5922.97|5922.27|5923.1|5922.4|5922.85|5922.15|14
1732068430000|2024-11-20 02:07:10|5923.1|5922.4|5923.1|5922.4|5923.1|5922.4|5922.85|5922.15|8
1732068440000|2024-11-20 02:07:20|5923.22|5922.52|5923.35|5922.65|5923.47|5922.77|5923.1|5922.4|47
1732068450000|2024-11-20 02:07:30|||||||||5
1732068460000|2024-11-20 02:07:40|||||||||4
1732068470000|2024-11-20 02:07:50|5923.22|5922.52|5923.35|5922.65|5923.35|5922.65|5923.22|5922.52|13
1732068480000|2024-11-20 02:08:00|5923.22|5922.52|5923.1|5922.4|5923.22|5922.52|5923.1|5922.4|5
1732068490000|2024-11-20 02:08:10|5922.97|5922.27|5923.1|5922.4|5923.1|5922.4|5922.97|5922.27|6
1732068500000|2024-11-20 02:08:20|||||||||8
1732068510000|2024-11-20 02:08:30|5923.22|5922.52|5923.22|5922.52|5923.35|5922.65|5923.1|5922.4|31
1732068520000|2024-11-20 02:08:40|5923.35|5922.65|5923.35|5922.65|5923.35|5922.65|5923.1|5922.4|2
1732068530000|2024-11-20 02:08:50|||||||||3
1732068540000|2024-11-20 02:09:00|5923.22|5922.52|5923.6|5922.9|5923.6|5922.9|5923.22|5922.52|21
1732068550000|2024-11-20 02:09:10|||||||||2
1732068560000|2024-11-20 02:09:20|5923.35|5922.65|5923.35|5922.65|5923.35|5922.65|5923.35|5922.65|13
1732068570000|2024-11-20 02:09:30|5923.6|5922.9|5923.6|5922.9|5923.6|5922.9|5923.6|5922.9|12
1732068580000|2024-11-20 02:09:40|5923.35|5922.65|5923.35|5922.65|5923.35|5922.65|5923.35|5922.65|7
1732068590000|2024-11-20 02:09:50|5923.47|5922.77|5923.6|5922.9|5923.6|5922.9|5923.35|5922.65|15
1732068600000|2024-11-20 02:10:00|5923.35|5922.65|5923.6|5922.9|5923.6|5922.9|5923.35|5922.65|15
1732068610000|2024-11-20 02:10:10|||||||||7
1732068620000|2024-11-20 02:10:20|5923.35|5922.65|5923.35|5922.65|5923.47|5922.77|5923.35|5922.65|20
1732068630000|2024-11-20 02:10:30|5923.47|5922.77|5923.6|5922.9|5923.6|5922.9|5923.47|5922.77|4
1732068640000|2024-11-20 02:10:40|||||||||5
1732068650000|2024-11-20 02:10:50|5923.47|5922.77|5923.35|5922.65|5923.47|5922.77|5923.35|5922.65|14
1732068660000|2024-11-20 02:11:00|5923.22|5922.52|5923.35|5922.65|5923.35|5922.65|5923.1|5922.4|19
1732068670000|2024-11-20 02:11:10|||||||||3
1732068680000|2024-11-20 02:11:20|5923.47|5922.77|5923.6|5922.9|5923.6|5922.9|5923.47|5922.77|16
1732068690000|2024-11-20 02:11:30|5923.35|5922.65|5923.1|5922.4|5923.35|5922.65|5923.1|5922.4|12
1732068700000|2024-11-20 02:11:40|5923.22|5922.52|5923.35|5922.65|5923.35|5922.65|5923.1|5922.4|17
1732068710000|2024-11-20 02:11:50|5923.47|5922.77|5923.6|5922.9|5923.6|5922.9|5923.35|5922.65|17
1732068720000|2024-11-20 02:12:00|5923.47|5922.77|5923.35|5922.65|5923.47|5922.77|5923.35|5922.65|5
1732068730000|2024-11-20 02:12:10|5923.47|5922.77|5923.6|5922.9|5923.6|5922.9|5923.35|5922.65|11
1732068740000|2024-11-20 02:12:20|5923.47|5922.77|5923.6|5922.9|5923.6|5922.9|5923.35|5922.65|25
1732068750000|2024-11-20 02:12:30|5923.35|5922.65|5923.6|5922.9|5923.6|5922.9|5923.35|5922.65|15
1732068760000|2024-11-20 02:12:40|5923.47|5922.77|5923.6|5922.9|5923.6|5922.9|5923.35|5922.65|5
1732068770000|2024-11-20 02:12:50|||||||||1
1732068780000|2024-11-20 02:13:00|5923.72|5923.02|5924.1|5923.4|5924.1|5923.4|5923.72|5923.02|25
1732068790000|2024-11-20 02:13:10|5924.35|5923.65|5924.35|5923.65|5924.35|5923.65|5924.35|5923.65|75
1732068800000|2024-11-20 02:13:20|||||||||9
1732068820000|2024-11-20 02:13:40|||||||||16
1732068830000|2024-11-20 02:13:50|5924.47|5923.77|5924.35|5923.65|5924.6|5923.9|5924.35|5923.65|15
1732068840000|2024-11-20 02:14:00|5924.47|5923.77|5924.35|5923.65|5924.6|5923.9|5924.35|5923.65|15
1732068850000|2024-11-20 02:14:10|5924.22|5923.52|5924.1|5923.4|5924.22|5923.52|5924.1|5923.4|18
1732068860000|2024-11-20 02:14:20|5924.22|5923.52|5924.1|5923.4|5924.35|5923.65|5924.1|5923.4|8
1732068870000|2024-11-20 02:14:30|||||||||6
1732068880000|2024-11-20 02:14:40|5923.97|5923.27|5923.85|5923.15|5923.97|5923.27|5923.85|5923.15|5
1732068890000|2024-11-20 02:14:50|5923.6|5922.9|5923.6|5922.9|5923.6|5922.9|5923.6|5922.9|20
1732068900000|2024-11-20 02:15:00|5923.72|5923.02|5923.35|5922.65|5923.72|5923.02|5923.35|5922.65|17
1732068910000|2024-11-20 02:15:10|||||||||3
1732068920000|2024-11-20 02:15:20|5923.22|5922.52|5923.6|5922.9|5923.6|5922.9|5923.22|5922.52|14
1732068940000|2024-11-20 02:15:40|||||||||4
1732068960000|2024-11-20 02:16:00|5923.47|5922.77|5923.35|5922.65|5923.6|5922.9|5923.35|5922.65|25
1732068970000|2024-11-20 02:16:10|5923.1|5922.4|5922.85|5922.15|5923.1|5922.4|5922.85|5922.15|28
1732068980000|2024-11-20 02:16:20|5922.97|5922.27|5922.85|5922.15|5922.97|5922.27|5922.85|5922.15|29
1732068990000|2024-11-20 02:16:30|5922.97|5922.27|5922.85|5922.15|5922.97|5922.27|5922.85|5922.15|9
1732069000000|2024-11-20 02:16:40|||||||||10
1732069010000|2024-11-20 02:16:50|5922.72|5922.02|5922.6|5921.9|5922.85|5922.15|5922.6|5921.9|30
1732069020000|2024-11-20 02:17:00|5922.85|5922.15|5922.6|5921.9|5922.85|5922.15|5922.6|5921.9|19
1732069030000|2024-11-20 02:17:10|5922.47|5921.77|5922.47|5921.77|5922.6|5921.9|5922.47|5921.77|14
1732069040000|2024-11-20 02:17:20|5922.35|5921.65|5922.35|5921.65|5922.35|5921.65|5922.22|5921.52|15
1732069050000|2024-11-20 02:17:30|5922.22|5921.52|5922.22|5921.52|5922.35|5921.65|5922.1|5921.4|22
1732069060000|2024-11-20 02:17:40|5922.35|5921.65|5922.6|5921.9|5922.6|5921.9|5922.35|5921.65|13
1732069070000|2024-11-20 02:17:50|5922.72|5922.02|5922.97|5922.27|5923.1|5922.4|5922.72|5922.02|18
1732069080000|2024-11-20 02:18:00|5923.1|5922.4|5923.35|5922.65|5923.35|5922.65|5923.1|5922.4|7
1732069100000|2024-11-20 02:18:20|5923.1|5922.4|5923.35|5922.65|5923.35|5922.65|5923.1|5922.4|8
1732069110000|2024-11-20 02:18:30|5923.22|5922.52|5922.85|5922.15|5923.35|5922.65|5922.85|5922.15|7
1732069120000|2024-11-20 02:18:40|5922.6|5921.9|5922.6|5921.9|5922.72|5922.02|5922.6|5921.9|26
1732069130000|2024-11-20 02:18:50|5922.72|5922.02|5923.1|5922.4|5923.1|5922.4|5922.6|5921.9|29
1732069140000|2024-11-20 02:19:00|5923.22|5922.52|5923.6|5922.9|5923.6|5922.9|5923.22|5922.52|20
1732069150000|2024-11-20 02:19:10|5923.47|5922.77|5923.35|5922.65|5923.6|5922.9|5923.35|5922.65|39
1732069160000|2024-11-20 02:19:20|5923.6|5922.9|5923.6|5922.9|5923.6|5922.9|5923.6|5922.9|8
1732069170000|2024-11-20 02:19:30|5923.72|5923.02|5923.6|5922.9|5923.85|5923.15|5923.6|5922.9|35
1732069180000|2024-11-20 02:19:40|5923.72|5923.02|5923.6|5922.9|5923.85|5923.15|5923.6|5922.9|17
1732069190000|2024-11-20 02:19:50|5923.47|5922.77|5923.47|5922.77|5923.6|5922.9|5923.35|5922.65|15
1732069200000|2024-11-20 02:20:00|5923.6|5922.9|5923.47|5922.77|5923.6|5922.9|5923.35|5922.65|18
1732069210000|2024-11-20 02:20:10|5923.35|5922.65|5923.47|5922.77|5923.6|5922.9|5923.35|5922.65|18
1732069220000|2024-11-20 02:20:20|5923.6|5922.9|5923.6|5922.9|5923.6|5922.9|5923.47|5922.77|3
1732069230000|2024-11-20 02:20:30|5923.47|5922.77|5923.47|5922.77|5923.6|5922.9|5923.35|5922.65|15
1732069240000|2024-11-20 02:20:40|5923.6|5922.9|5923.35|5922.65|5923.6|5922.9|5923.35|5922.65|0
1732069260000|2024-11-20 02:21:00|5923.6|5922.9|5923.35|5922.65|5923.6|5922.9|5923.35|5922.65|13
1732069270000|2024-11-20 02:21:10|5923.47|5922.77|5923.35|5922.65|5923.47|5922.77|5923.35|5922.65|8
1732069280000|2024-11-20 02:21:20|5923.47|5922.77|5923.35|5922.65|5923.47|5922.77|5923.35|5922.65|3
1732069290000|2024-11-20 02:21:30|5923.47|5922.77|5924.1|5923.4|5924.1|5923.4|5923.47|5922.77|23
1732069300000|2024-11-20 02:21:40|5923.97|5923.27|5923.72|5923.02|5923.97|5923.27|5923.6|5922.9|28
1732069310000|2024-11-20 02:21:50|5923.85|5923.15|5923.72|5923.02|5923.85|5923.15|5923.6|5922.9|8
1732069320000|2024-11-20 02:22:00|5923.6|5922.9|5923.85|5923.15|5924.1|5923.4|5923.6|5922.9|13
1732069330000|2024-11-20 02:22:10|5923.6|5922.9|5923.6|5922.9|5923.85|5923.15|5923.6|5922.9|19
1732069340000|2024-11-20 02:22:20|||||||||4
1732069350000|2024-11-20 02:22:30|5923.72|5923.02|5923.85|5923.15|5923.85|5923.15|5923.72|5923.02|3
1732069360000|2024-11-20 02:22:40|5924.1|5923.4|5923.85|5923.15|5924.1|5923.4|5923.85|5923.15|13
1732069370000|2024-11-20 02:22:50|5923.6|5922.9|5923.6|5922.9|5923.6|5922.9|5923.6|5922.9|5
1732069380000|2024-11-20 02:23:00|||||||||4
1732069390000|2024-11-20 02:23:10|||||||||13
1732069400000|2024-11-20 02:23:20|5923.72|5923.02|5923.6|5922.9|5923.85|5923.15|5923.6|5922.9|15
1732069410000|2024-11-20 02:23:30|5923.72|5923.02|5923.72|5923.02|5923.85|5923.15|5923.72|5923.02|0
1732069420000|2024-11-20 02:23:40|5923.6|5922.9|5923.85|5923.15|5923.85|5923.15|5923.6|5922.9|2
1732069430000|2024-11-20 02:23:50|5923.97|5923.27|5924.1|5923.4|5924.1|5923.4|5923.97|5923.27|3
1732069440000|2024-11-20 02:24:00|5923.85|5923.15|5923.85|5923.15|5923.85|5923.15|5923.85|5923.15|10
1732069450000|2024-11-20 02:24:10|5923.97|5923.27|5923.85|5923.15|5923.97|5923.27|5923.85|5923.15|9
1732069460000|2024-11-20 02:24:20|5923.97|5923.27|5923.97|5923.27|5924.1|5923.4|5923.85|5923.15|3
1732069470000|2024-11-20 02:24:30|5923.85|5923.15|5924.1|5923.4|5924.1|5923.4|5923.85|5923.15|2
1732069490000|2024-11-20 02:24:50|5924.35|5923.65|5924.1|5923.4|5924.35|5923.65|5924.1|5923.4|12
1732069500000|2024-11-20 02:25:00|5924.22|5923.52|5924.1|5923.4|5924.35|5923.65|5924.1|5923.4|7
1732069510000|2024-11-20 02:25:10|5924.22|5923.52|5924.1|5923.4|5924.22|5923.52|5924.1|5923.4|9
1732069520000|2024-11-20 02:25:20|5924.22|5923.52|5924.35|5923.65|5924.35|5923.65|5924.1|5923.4|18
1732069530000|2024-11-20 02:25:30|5924.1|5923.4|5923.97|5923.27|5924.35|5923.65|5923.97|5923.27|17
1732069540000|2024-11-20 02:25:40|5924.1|5923.4|5924.1|5923.4|5924.1|5923.4|5924.1|5923.4|0
1732069550000|2024-11-20 02:25:50|5924.35|5923.65|5924.22|5923.52|5924.35|5923.65|5924.22|5923.52|17
1732069560000|2024-11-20 02:26:00|5924.1|5923.4|5924.35|5923.65|5924.35|5923.65|5924.1|5923.4|1
1732069570000|2024-11-20 02:26:10|5924.22|5923.52|5924.22|5923.52|5924.35|5923.65|5924.1|5923.4|1
1732069580000|2024-11-20 02:26:20|5924.1|5923.4|5924.85|5924.15|5924.85|5924.15|5924.1|5923.4|35
1732069590000|2024-11-20 02:26:30|5924.97|5924.27|5925.35|5924.65|5925.35|5924.65|5924.97|5924.27|31
1732069600000|2024-11-20 02:26:40|5925.22|5924.52|5924.85|5924.15|5925.22|5924.52|5924.85|5924.15|29
1732069610000|2024-11-20 02:26:50|5924.97|5924.27|5924.85|5924.15|5925.1|5924.4|5924.85|5924.15|20
1732069620000|2024-11-20 02:27:00|5925.1|5924.4|5925.35|5924.65|5925.35|5924.65|5925.1|5924.4|31
1732069630000|2024-11-20 02:27:10|5925.1|5924.4|5925.6|5924.9|5925.6|5924.9|5925.1|5924.4|26
1732069640000|2024-11-20 02:27:20|5925.47|5924.77|5925.6|5924.9|5925.6|5924.9|5925.35|5924.65|25
1732069650000|2024-11-20 02:27:30|5925.35|5924.65|5925.35|5924.65|5925.35|5924.65|5925.35|5924.65|51
1732069660000|2024-11-20 02:27:40|5925.1|5924.4|5925.1|5924.4|5925.1|5924.4|5925.1|5924.4|8
1732069670000|2024-11-20 02:27:50|5924.97|5924.27|5924.85|5924.15|5924.97|5924.27|5924.6|5923.9|29
1732069680000|2024-11-20 02:28:00|||||||||4
1732069690000|2024-11-20 02:28:10|5924.72|5924.02|5924.85|5924.15|5924.85|5924.15|5924.6|5923.9|35
1732069700000|2024-11-20 02:28:20|5924.72|5924.02|5924.85|5924.15|5924.97|5924.27|5924.72|5924.02|9
1732069710000|2024-11-20 02:28:30|5924.97|5924.27|5924.85|5924.15|5925.1|5924.4|5924.85|5924.15|11
1732069720000|2024-11-20 02:28:40|5924.97|5924.27|5924.85|5924.15|5924.97|5924.27|5924.85|5924.15|4
1732069730000|2024-11-20 02:28:50|5924.72|5924.02|5924.85|5924.15|5924.85|5924.15|5924.6|5923.9|18
1732069740000|2024-11-20 02:29:00|||||||||11
1732069750000|2024-11-20 02:29:10|5924.6|5923.9|5924.85|5924.15|5925.1|5924.4|5924.6|5923.9|17
1732069760000|2024-11-20 02:29:20|||||||||3
1732069780000|2024-11-20 02:29:40|5924.97|5924.27|5924.85|5924.15|5924.97|5924.27|5924.85|5924.15|3
1732069790000|2024-11-20 02:29:50|5924.72|5924.02|5924.6|5923.9|5924.72|5924.02|5924.6|5923.9|7
1732069800000|2024-11-20 02:30:00|5924.35|5923.65|5924.35|5923.65|5924.35|5923.65|5924.22|5923.52|44
1732069810000|2024-11-20 02:30:10|||||||||2
1732069820000|2024-11-20 02:30:20|5924.22|5923.52|5924.1|5923.4|5924.35|5923.65|5924.1|5923.4|17
1732069830000|2024-11-20 02:30:30|5924.22|5923.52|5924.1|5923.4|5924.35|5923.65|5923.85|5923.15|45
1732069840000|2024-11-20 02:30:40|5924.35|5923.65|5924.1|5923.4|5924.35|5923.65|5924.1|5923.4|7
1732069850000|2024-11-20 02:30:50|5924.22|5923.52|5924.35|5923.65|5924.35|5923.65|5924.22|5923.52|2
1732069860000|2024-11-20 02:31:00|5924.47|5923.77|5924.6|5923.9|5924.6|5923.9|5924.35|5923.65|13
1732069870000|2024-11-20 02:31:10|5924.47|5923.77|5924.6|5923.9|5924.6|5923.9|5924.47|5923.77|11
1732069880000|2024-11-20 02:31:20|5924.35|5923.65|5924.35|5923.65|5924.35|5923.65|5924.35|5923.65|4
1732069890000|2024-11-20 02:31:30|5924.1|5923.4|5924.35|5923.65|5924.35|5923.65|5924.1|5923.4|10
1732069900000|2024-11-20 02:31:40|5924.22|5923.52|5924.47|5923.77|5924.6|5923.9|5924.22|5923.52|17
1732069910000|2024-11-20 02:31:50|5924.6|5923.9|5924.6|5923.9|5924.72|5924.02|5924.6|5923.9|8
1732069920000|2024-11-20 02:32:00|5924.72|5924.02|5924.6|5923.9|5924.85|5924.15|5924.6|5923.9|19
1732069930000|2024-11-20 02:32:10|5924.72|5924.02|5924.6|5923.9|5924.72|5924.02|5924.6|5923.9|5
1732069940000|2024-11-20 02:32:20|5924.72|5924.02|5924.6|5923.9|5924.85|5924.15|5924.6|5923.9|12
1732069950000|2024-11-20 02:32:30|5924.72|5924.02|5924.6|5923.9|5924.85|5924.15|5924.6|5923.9|3
1732069960000|2024-11-20 02:32:40|5924.72|5924.02|5924.6|5923.9|5924.85|5924.15|5924.6|5923.9|10
1732069970000|2024-11-20 02:32:50|5924.35|5923.65|5924.35|5923.65|5924.6|5923.9|5924.35|5923.65|15
1732069980000|2024-11-20 02:33:00|5924.47|5923.77|5924.35|5923.65|5924.47|5923.77|5924.22|5923.52|15
1732069990000|2024-11-20 02:33:10|5924.47|5923.77|5924.35|5923.65|5924.47|5923.77|5924.35|5923.65|10
1732070000000|2024-11-20 02:33:20|5924.47|5923.77|5923.97|5923.27|5924.47|5923.77|5923.97|5923.27|24
1732070010000|2024-11-20 02:33:30|5924.1|5923.4|5924.1|5923.4|5924.1|5923.4|5923.97|5923.27|2
1732070020000|2024-11-20 02:33:40|5923.85|5923.15|5924.1|5923.4|5924.1|5923.4|5923.85|5923.15|24
1732070030000|2024-11-20 02:33:50|5923.97|5923.27|5923.85|5923.15|5923.97|5923.27|5923.85|5923.15|5
1732070040000|2024-11-20 02:34:00|5923.97|5923.27|5923.85|5923.15|5923.97|5923.27|5923.6|5922.9|52
1732070050000|2024-11-20 02:34:10|5923.97|5923.27|5924.1|5923.4|5924.1|5923.4|5923.97|5923.27|11
1732070070000|2024-11-20 02:34:30|||||||||7
1732070080000|2024-11-20 02:34:40|5924.35|5923.65|5924.35|5923.65|5924.35|5923.65|5924.35|5923.65|11
1732070090000|2024-11-20 02:34:50|||||||||9
1732070100000|2024-11-20 02:35:00|5924.6|5923.9|5924.6|5923.9|5924.6|5923.9|5924.47|5923.77|8
1732070110000|2024-11-20 02:35:10|5924.47|5923.77|5924.6|5923.9|5924.6|5923.9|5924.35|5923.65|7
1732070120000|2024-11-20 02:35:20|5924.47|5923.77|5924.47|5923.77|5924.6|5923.9|5924.47|5923.77|5
1732070130000|2024-11-20 02:35:30|5924.6|5923.9|5924.35|5923.65|5924.6|5923.9|5924.35|5923.65|4
1732070140000|2024-11-20 02:35:40|5924.47|5923.77|5924.6|5923.9|5924.6|5923.9|5924.47|5923.77|1
1732070160000|2024-11-20 02:36:00|5924.85|5924.15|5924.85|5924.15|5924.85|5924.15|5924.85|5924.15|7
1732070170000|2024-11-20 02:36:10|5924.97|5924.27|5925.1|5924.4|5925.1|5924.4|5924.85|5924.15|46
1732070180000|2024-11-20 02:36:20|5924.85|5924.15|5924.85|5924.15|5924.97|5924.27|5924.85|5924.15|4
1732070200000|2024-11-20 02:36:40|5924.6|5923.9|5924.72|5924.02|5924.72|5924.02|5924.6|5923.9|24
1732070210000|2024-11-20 02:36:50|5924.6|5923.9|5924.85|5924.15|5924.85|5924.15|5924.6|5923.9|11
1732070220000|2024-11-20 02:37:00|5924.6|5923.9|5924.85|5924.15|5924.85|5924.15|5924.6|5923.9|5
1732070250000|2024-11-20 02:37:30|5925.1|5924.4|5924.85|5924.15|5925.1|5924.4|5924.85|5924.15|4
1732070260000|2024-11-20 02:37:40|||||||||3
1732070270000|2024-11-20 02:37:50|5924.97|5924.27|5925.1|5924.4|5925.1|5924.4|5924.85|5924.15|17
1732070280000|2024-11-20 02:38:00|||||||||1
1732070290000|2024-11-20 02:38:10|||||||||5
1732070300000|2024-11-20 02:38:20|5924.97|5924.27|5925.1|5924.4|5925.1|5924.4|5924.97|5924.27|15
1732070310000|2024-11-20 02:38:30|5924.97|5924.27|5924.85|5924.15|5924.97|5924.27|5924.85|5924.15|3
1732070320000|2024-11-20 02:38:40|5924.6|5923.9|5924.72|5924.02|5924.72|5924.02|5924.6|5923.9|24
1732070330000|2024-11-20 02:38:50|5924.6|5923.9|5924.6|5923.9|5924.6|5923.9|5924.6|5923.9|1
1732070350000|2024-11-20 02:39:10|5924.85|5924.15|5924.72|5924.02|5924.85|5924.15|5924.6|5923.9|8
1732070360000|2024-11-20 02:39:20|5924.6|5923.9|5924.72|5924.02|5924.72|5924.02|5924.6|5923.9|1
1732070370000|2024-11-20 02:39:30|5924.6|5923.9|5924.85|5924.15|5924.85|5924.15|5924.6|5923.9|1
1732070400000|2024-11-20 02:40:00|5924.72|5924.02|5924.85|5924.15|5924.85|5924.15|5924.6|5923.9|8
1732070410000|2024-11-20 02:40:10|||||||||2
1732070420000|2024-11-20 02:40:20|5924.6|5923.9|5924.72|5924.02|5924.72|5924.02|5924.6|5923.9|8
1732070430000|2024-11-20 02:40:30|5924.85|5924.15|5924.85|5924.15|5924.85|5924.15|5924.72|5924.02|3
1732070440000|2024-11-20 02:40:40|5925.1|5924.4|5925.1|5924.4|5925.1|5924.4|5925.1|5924.4|6
1732070460000|2024-11-20 02:41:00|5925.22|5924.52|5925.35|5924.65|5925.35|5924.65|5925.22|5924.52|17
1732070470000|2024-11-20 02:41:10|5925.6|5924.9|5925.6|5924.9|5925.6|5924.9|5925.6|5924.9|17
1732070480000|2024-11-20 02:41:20|5925.35|5924.65|5925.35|5924.65|5925.35|5924.65|5925.35|5924.65|7
1732070490000|2024-11-20 02:41:30|||||||||4
1732070510000|2024-11-20 02:41:50|5925.1|5924.4|5925.1|5924.4|5925.1|5924.4|5925.1|5924.4|6
1732070520000|2024-11-20 02:42:00|5925.22|5924.52|5925.35|5924.65|5925.35|5924.65|5925.22|5924.52|13
1732070530000|2024-11-20 02:42:10|5925.47|5924.77|5925.47|5924.77|5925.47|5924.77|5925.47|5924.77|19
1732070540000|2024-11-20 02:42:20|5925.6|5924.9|5925.35|5924.65|5925.6|5924.9|5925.35|5924.65|11
1732070550000|2024-11-20 02:42:30|5925.1|5924.4|5925.22|5924.52|5925.35|5924.65|5925.1|5924.4|11
1732070560000|2024-11-20 02:42:40|5925.35|5924.65|5925.35|5924.65|5925.35|5924.65|5925.35|5924.65|0
1732070570000|2024-11-20 02:42:50|5925.1|5924.4|5925.1|5924.4|5925.1|5924.4|5925.1|5924.4|7
1732070590000|2024-11-20 02:43:10|5925.35|5924.65|5925.35|5924.65|5925.35|5924.65|5925.35|5924.65|40
1732070600000|2024-11-20 02:43:20|5925.22|5924.52|5925.35|5924.65|5925.35|5924.65|5925.22|5924.52|13
1732070630000|2024-11-20 02:43:50|||||||||2
1732070640000|2024-11-20 02:44:00|5925.47|5924.77|5925.6|5924.9|5925.6|5924.9|5925.47|5924.77|137
1732070650000|2024-11-20 02:44:10|||||||||1
1732070660000|2024-11-20 02:44:20|||||||||9
1732070670000|2024-11-20 02:44:30|5925.72|5925.02|5925.6|5924.9|5925.85|5925.15|5925.6|5924.9|35
1732070680000|2024-11-20 02:44:40|5925.72|5925.02|5925.85|5925.15|5925.85|5925.15|5925.72|5925.02|3
1732070690000|2024-11-20 02:44:50|5925.97|5925.27|5926.35|5925.65|5926.6|5925.9|5925.97|5925.27|99
1732070700000|2024-11-20 02:45:00|5926.47|5925.77|5926.35|5925.65|5926.6|5925.9|5926.35|5925.65|42
1732070710000|2024-11-20 02:45:10|5926.47|5925.77|5926.72|5926.02|5926.72|5926.02|5926.47|5925.77|37
1732070720000|2024-11-20 02:45:20|5926.6|5925.9|5926.85|5926.15|5926.85|5926.15|5926.6|5925.9|3
1732070730000|2024-11-20 02:45:30|5926.6|5925.9|5926.85|5926.15|5926.85|5926.15|5926.6|5925.9|29
1732070740000|2024-11-20 02:45:40|5926.6|5925.9|5926.85|5926.15|5926.85|5926.15|5926.6|5925.9|33
1732070750000|2024-11-20 02:45:50|5926.72|5926.02|5926.6|5925.9|5926.72|5926.02|5926.6|5925.9|20
1732070760000|2024-11-20 02:46:00|5926.85|5926.15|5926.85|5926.15|5927.1|5926.4|5926.6|5925.9|36
1732070770000|2024-11-20 02:46:10|5926.97|5926.27|5926.91|5926.21|5926.97|5926.27|5926.85|5926.15|5
1732070780000|2024-11-20 02:46:20|5927.03|5926.33|5927.17|5926.47|5927.3|5926.6|5927.03|5926.33|12
1732070790000|2024-11-20 02:46:30|5927.05|5926.35|5927.07|5926.37|5927.3|5926.6|5927.05|5926.35|5
1732070800000|2024-11-20 02:46:40|5927.1|5926.4|5927.48|5926.78|5927.48|5926.78|5927.1|5926.4|6
1732070810000|2024-11-20 02:46:50|5927.5|5926.8|5927.5|5926.8|5927.5|5926.8|5927.5|5926.8|10
1732070820000|2024-11-20 02:47:00|5927.25|5926.55|5927.37|5926.67|5927.5|5926.8|5927|5926.3|43
1732070830000|2024-11-20 02:47:10|5927.25|5926.55|5927.25|5926.55|5927.25|5926.55|5927.25|5926.55|0
1732070840000|2024-11-20 02:47:20|5927.37|5926.67|5927.5|5926.8|5927.5|5926.8|5927.25|5926.55|32
1732070850000|2024-11-20 02:47:30|5927.62|5926.92|5927.5|5926.8|5927.62|5926.92|5927.5|5926.8|6
1732070860000|2024-11-20 02:47:40|5927.62|5926.92|5927.75|5927.05|5927.75|5927.05|5927.62|5926.92|3
1732070870000|2024-11-20 02:47:50|||||||||8
1732070880000|2024-11-20 02:48:00|5928|5927.3|5928.25|5927.55|5928.25|5927.55|5927.75|5927.05|41
1732070890000|2024-11-20 02:48:10|5928.12|5927.42|5928.25|5927.55|5928.25|5927.55|5928|5927.3|20
1732070900000|2024-11-20 02:48:20|5928.12|5927.42|5928|5927.3|5928.25|5927.55|5928|5927.3|31
1732070910000|2024-11-20 02:48:30|5928.25|5927.55|5928.25|5927.55|5928.25|5927.55|5928.25|5927.55|56
1732070920000|2024-11-20 02:48:40|||||||||16
1732070930000|2024-11-20 02:48:50|5928.12|5927.42|5928|5927.3|5928.25|5927.55|5928|5927.3|18
1732070940000|2024-11-20 02:49:00|5928.12|5927.42|5928|5927.3|5928.25|5927.55|5928|5927.3|25
1732070950000|2024-11-20 02:49:10|5928.12|5927.42|5928.12|5927.42|5928.25|5927.55|5928|5927.3|12
1732070960000|2024-11-20 02:49:20|5928.25|5927.55|5928.25|5927.55|5928.5|5927.8|5928.25|5927.55|11
1732070970000|2024-11-20 02:49:30|5928.37|5927.67|5928.25|5927.55|5928.5|5927.8|5928.25|5927.55|35
1732070980000|2024-11-20 02:49:40|5928.37|5927.67|5928.25|5927.55|5928.37|5927.67|5928.25|5927.55|17
1732070990000|2024-11-20 02:49:50|||||||||3
1732071000000|2024-11-20 02:50:00|5928.12|5927.42|5928.25|5927.55|5928.25|5927.55|5928|5927.3|31
1732071030000|2024-11-20 02:50:30|||||||||2
1732071050000|2024-11-20 02:50:50|5928|5927.3|5928|5927.3|5928|5927.3|5928|5927.3|10
1732071060000|2024-11-20 02:51:00|5927.87|5927.17|5927.75|5927.05|5927.87|5927.17|5927.75|5927.05|32
1732071070000|2024-11-20 02:51:10|5927.62|5926.92|5927.75|5927.05|5927.75|5927.05|5927.5|5926.8|42
1732071100000|2024-11-20 02:51:40|||||||||22
1732071110000|2024-11-20 02:51:50|||||||||5
1732071120000|2024-11-20 02:52:00|||||||||1
1732071150000|2024-11-20 02:52:30|5927.62|5926.92|5927.75|5927.05|5927.75|5927.05|5927.5|5926.8|40
1732071160000|2024-11-20 02:52:40|5928|5927.3|5928|5927.3|5928|5927.3|5928|5927.3|10
1732071170000|2024-11-20 02:52:50|5927.87|5927.17|5927.75|5927.05|5927.87|5927.17|5927.75|5927.05|5
1732071180000|2024-11-20 02:53:00|5927.62|5926.92|5927.5|5926.8|5927.62|5926.92|5927.5|5926.8|5
1732071190000|2024-11-20 02:53:10|5927.62|5926.92|5927.5|5926.8|5927.62|5926.92|5927.5|5926.8|4
1732071210000|2024-11-20 02:53:30|5927.75|5927.05|5927.62|5926.92|5927.75|5927.05|5927.5|5926.8|21
1732071220000|2024-11-20 02:53:40|5927.75|5927.05|5927.75|5927.05|5927.75|5927.05|5927.75|5927.05|0
1732071230000|2024-11-20 02:53:50|||||||||1
1732071240000|2024-11-20 02:54:00|5928|5927.3|5928|5927.3|5928|5927.3|5927.75|5927.05|20
1732071250000|2024-11-20 02:54:10|5927.87|5927.17|5927.87|5927.17|5927.87|5927.17|5927.75|5927.05|10
1732071260000|2024-11-20 02:54:20|5927.75|5927.05|5927.75|5927.05|5928|5927.3|5927.75|5927.05|5
1732071290000|2024-11-20 02:54:50|5927.87|5927.17|5928|5927.3|5928|5927.3|5927.75|5927.05|16
1732071300000|2024-11-20 02:55:00|5927.87|5927.17|5927.75|5927.05|5927.87|5927.17|5927.75|5927.05|15
1732071310000|2024-11-20 02:55:10|5927.5|5926.8|5927.75|5927.05|5927.75|5927.05|5927.5|5926.8|9
1732071320000|2024-11-20 02:55:20|5927.62|5926.92|5927.75|5927.05|5927.75|5927.05|5927.62|5926.92|7
1732071330000|2024-11-20 02:55:30|5927.87|5927.17|5927.75|5927.05|5927.87|5927.17|5927.75|5927.05|7
1732071370000|2024-11-20 02:56:10|5927.87|5927.17|5928|5927.3|5928|5927.3|5927.87|5927.17|7
1732071380000|2024-11-20 02:56:20|5928.12|5927.42|5928|5927.3|5928.12|5927.42|5928|5927.3|12
1732071410000|2024-11-20 02:56:50|5927.87|5927.17|5928|5927.3|5928|5927.3|5927.87|5927.17|13
1732071420000|2024-11-20 02:57:00|5927.87|5927.17|5927.75|5927.05|5927.87|5927.17|5927.75|5927.05|12
1732071430000|2024-11-20 02:57:10|||||||||12
1732071440000|2024-11-20 02:57:20|||||||||4
1732071460000|2024-11-20 02:57:40|5927.62|5926.92|5927.62|5926.92|5927.62|5926.92|5927.5|5926.8|38
1732071470000|2024-11-20 02:57:50|5927.5|5926.8|5927.5|5926.8|5927.5|5926.8|5927.5|5926.8|0
1732071480000|2024-11-20 02:58:00|5927.37|5926.67|5927.37|5926.67|5927.37|5926.67|5927.37|5926.67|17
1732071490000|2024-11-20 02:58:10|5927.5|5926.8|5927.5|5926.8|5927.5|5926.8|5927.37|5926.67|17
1732071500000|2024-11-20 02:58:20|5927.62|5926.92|5927.5|5926.8|5927.75|5927.05|5927.5|5926.8|5
1732071510000|2024-11-20 02:58:30|5927.62|5926.92|5927.75|5927.05|5927.75|5927.05|5927.5|5926.8|14
1732071520000|2024-11-20 02:58:40|5927.5|5926.8|5927.5|5926.8|5927.5|5926.8|5927.5|5926.8|9
1732071530000|2024-11-20 02:58:50|||||||||3
1732071550000|2024-11-20 02:59:10|||||||||1
1732071560000|2024-11-20 02:59:20|||||||||12
1732071590000|2024-11-20 02:59:50|5927.37|5926.67|5927.37|5926.67|5927.5|5926.8|5927.37|5926.67|15
1732071600000|2024-11-20 03:00:00|5927.5|5926.8|5927.75|5927.05|5927.75|5927.05|5927.5|5926.8|48
1732071610000|2024-11-20 03:00:10|5927.87|5927.17|5928|5927.3|5928|5927.3|5927.75|5927.05|27
1732071620000|2024-11-20 03:00:20|5927.87|5927.17|5927.5|5926.8|5927.87|5927.17|5927.5|5926.8|18
1732071640000|2024-11-20 03:00:40|||||||||1
1732071660000|2024-11-20 03:01:00|5927.37|5926.67|5927|5926.3|5927.37|5926.67|5927|5926.3|69
1732071670000|2024-11-20 03:01:10|5927.12|5926.42|5927.25|5926.55|5927.25|5926.55|5927.12|5926.42|7
1732071680000|2024-11-20 03:01:20|5927.5|5926.8|5927.25|5926.55|5927.5|5926.8|5927.25|5926.55|18
1732071690000|2024-11-20 03:01:30|||||||||2
1732071700000|2024-11-20 03:01:40|5927.12|5926.42|5927|5926.3|5927.12|5926.42|5927|5926.3|11
1732071710000|2024-11-20 03:01:50|5926.75|5926.05|5926.75|5926.05|5926.87|5926.17|5926.75|5926.05|10
1732071720000|2024-11-20 03:02:00|5927|5926.3|5927.25|5926.55|5927.25|5926.55|5927|5926.3|19
1732071750000|2024-11-20 03:02:30|5927.5|5926.8|5927.5|5926.8|5927.5|5926.8|5927.5|5926.8|7
1732071770000|2024-11-20 03:02:50|||||||||4
1732071780000|2024-11-20 03:03:00|5927.25|5926.55|5927.25|5926.55|5927.25|5926.55|5927.25|5926.55|9
1732071800000|2024-11-20 03:03:20|||||||||12
1732071820000|2024-11-20 03:03:40|5927.37|5926.67|5927.25|5926.55|5927.37|5926.67|5927.25|5926.55|12
1732071830000|2024-11-20 03:03:50|5927|5926.3|5927.25|5926.55|5927.25|5926.55|5927|5926.3|15
1732071840000|2024-11-20 03:04:00|||||||||5
1732071850000|2024-11-20 03:04:10|5927|5926.3|5927|5926.3|5927.12|5926.42|5927|5926.3|15
1732071860000|2024-11-20 03:04:20|5926.75|5926.05|5927|5926.3|5927|5926.3|5926.75|5926.05|27
1732071870000|2024-11-20 03:04:30|5927.25|5926.55|5927.25|5926.55|5927.25|5926.55|5927.25|5926.55|10
1732071890000|2024-11-20 03:04:50|||||||||13
1732071900000|2024-11-20 03:05:00|5927.37|5926.67|5927.25|5926.55|5927.5|5926.8|5927.25|5926.55|21
1732071910000|2024-11-20 03:05:10|5927.37|5926.67|5927.5|5926.8|5927.5|5926.8|5927.37|5926.67|3
1732071920000|2024-11-20 03:05:20|5927.75|5927.05|5927.5|5926.8|5927.75|5927.05|5927.5|5926.8|19
1732071940000|2024-11-20 03:05:40|5927.37|5926.67|5927.5|5926.8|5927.5|5926.8|5927.37|5926.67|7
1732071960000|2024-11-20 03:06:00|5927.37|5926.67|5927.25|5926.55|5927.37|5926.67|5927.25|5926.55|10
1732071970000|2024-11-20 03:06:10|5927|5926.3|5927|5926.3|5927|5926.3|5927|5926.3|9
1732071980000|2024-11-20 03:06:20|||||||||1
1732071990000|2024-11-20 03:06:30|5926.75|5926.05|5926.75|5926.05|5926.75|5926.05|5926.75|5926.05|15
1732072000000|2024-11-20 03:06:40|5926.87|5926.17|5927|5926.3|5927|5926.3|5926.87|5926.17|6
1732072020000|2024-11-20 03:07:00|5927.25|5926.55|5927.25|5926.55|5927.25|5926.55|5927.25|5926.55|10
1732072050000|2024-11-20 03:07:30|5927.12|5926.42|5927.25|5926.55|5927.25|5926.55|5927.12|5926.42|11
1732072060000|2024-11-20 03:07:40|||||||||5
1732072070000|2024-11-20 03:07:50|5927.12|5926.42|5926.75|5926.05|5927.12|5926.42|5926.75|5926.05|11
1732072080000|2024-11-20 03:08:00|5926.87|5926.17|5927|5926.3|5927|5926.3|5926.87|5926.17|15
1732072090000|2024-11-20 03:08:10|5926.87|5926.17|5927|5926.3|5927.25|5926.55|5926.87|5926.17|15
1732072120000|2024-11-20 03:08:40|||||||||1
1732072130000|2024-11-20 03:08:50|5927.12|5926.42|5927.25|5926.55|5927.25|5926.55|5927.12|5926.42|10
1732072140000|2024-11-20 03:09:00|||||||||8
1732072150000|2024-11-20 03:09:10|5927.37|5926.67|5927.5|5926.8|5927.5|5926.8|5927.37|5926.67|15
1732072170000|2024-11-20 03:09:30|5927.37|5926.67|5927.25|5926.55|5927.37|5926.67|5927.25|5926.55|14
1732072180000|2024-11-20 03:09:40|5927.37|5926.67|5927|5926.3|5927.5|5926.8|5927|5926.3|12
1732072190000|2024-11-20 03:09:50|5927.12|5926.42|5927.25|5926.55|5927.25|5926.55|5927.12|5926.42|1
1732072200000|2024-11-20 03:10:00|5927|5926.3|5927|5926.3|5927|5926.3|5927|5926.3|15
1732072210000|2024-11-20 03:10:10|5926.75|5926.05|5926.75|5926.05|5926.75|5926.05|5926.75|5926.05|7
1732072230000|2024-11-20 03:10:30|5926.62|5925.92|5926.5|5925.8|5926.62|5925.92|5926.5|5925.8|14
1732072240000|2024-11-20 03:10:40|||||||||7
1732072260000|2024-11-20 03:11:00|||||||||29
1732072280000|2024-11-20 03:11:20|||||||||4
1732072290000|2024-11-20 03:11:30|5926.75|5926.05|5926.75|5926.05|5926.75|5926.05|5926.75|5926.05|30
1732072300000|2024-11-20 03:11:40|5926.87|5926.17|5926.75|5926.05|5926.87|5926.17|5926.75|5926.05|5
1732072310000|2024-11-20 03:11:50|5926.62|5925.92|5926.75|5926.05|5926.75|5926.05|5926.62|5925.92|19
1732072320000|2024-11-20 03:12:00|5926.62|5925.92|5926.62|5925.92|5926.62|5925.92|5926.5|5925.8|14
1732072330000|2024-11-20 03:12:10|5926.75|5926.05|5926.5|5925.8|5926.75|5926.05|5926.5|5925.8|9
1732072340000|2024-11-20 03:12:20|5926.62|5925.92|5926.5|5925.8|5926.62|5925.92|5926.5|5925.8|12
1732072350000|2024-11-20 03:12:30|5926.62|5925.92|5926.5|5925.8|5926.75|5926.05|5926.5|5925.8|19
1732072360000|2024-11-20 03:12:40|5926.75|5926.05|5926.75|5926.05|5926.75|5926.05|5926.75|5926.05|6
1732072370000|2024-11-20 03:12:50|5926.87|5926.17|5926.75|5926.05|5927|5926.3|5926.75|5926.05|17
1732072380000|2024-11-20 03:13:00|5926.5|5925.8|5926.5|5925.8|5926.75|5926.05|5926.5|5925.8|16
1732072390000|2024-11-20 03:13:10|5926.62|5925.92|5926.5|5925.8|5926.75|5926.05|5926.5|5925.8|12
1732072410000|2024-11-20 03:13:30|||||||||1
1732072420000|2024-11-20 03:13:40|||||||||11
1732072430000|2024-11-20 03:13:50|||||||||4
1732072440000|2024-11-20 03:14:00|5926.37|5925.67|5926.25|5925.55|5926.5|5925.8|5926.25|5925.55|19
1732072450000|2024-11-20 03:14:10|5926|5925.3|5926|5925.3|5926.12|5925.42|5926|5925.3|35
1732072460000|2024-11-20 03:14:20|5926.12|5925.42|5925.5|5924.8|5926.12|5925.42|5925.5|5924.8|48
1732072470000|2024-11-20 03:14:30|5925.37|5924.67|5925|5924.3|5925.37|5924.67|5924.75|5924.05|153
1732072480000|2024-11-20 03:14:40|5925.12|5924.42|5925.25|5924.55|5925.37|5924.67|5925.12|5924.42|50
1732072490000|2024-11-20 03:14:50|5925|5924.3|5924.75|5924.05|5925.12|5924.42|5924.75|5924.05|42
1732072500000|2024-11-20 03:15:00|5924.5|5923.8|5924|5923.3|5924.62|5923.92|5924|5923.3|89
1732072510000|2024-11-20 03:15:10|5923.75|5923.05|5924.25|5923.55|5924.25|5923.55|5923.75|5923.05|71
1732072520000|2024-11-20 03:15:20|5924.12|5923.42|5924|5923.3|5924.12|5923.42|5923.75|5923.05|58
1732072530000|2024-11-20 03:15:30|5924.25|5923.55|5923.5|5922.8|5924.25|5923.55|5923.5|5922.8|87
1732072540000|2024-11-20 03:15:40|5923.62|5922.92|5924|5923.3|5924|5923.3|5923.62|5922.92|31
1732072550000|2024-11-20 03:15:50|5924.25|5923.55|5924.25|5923.55|5924.37|5923.67|5924.25|5923.55|14
1732072560000|2024-11-20 03:16:00|5924.37|5923.67|5924.25|5923.55|5924.5|5923.8|5924.12|5923.42|21
1732072570000|2024-11-20 03:16:10|5924.37|5923.67|5924.25|5923.55|5924.37|5923.67|5924.25|5923.55|22
1732072580000|2024-11-20 03:16:20|5924.37|5923.67|5924.5|5923.8|5924.75|5924.05|5924.37|5923.67|37
1732072590000|2024-11-20 03:16:30|5924.62|5923.92|5924.25|5923.55|5924.62|5923.92|5924.25|5923.55|13
1732072600000|2024-11-20 03:16:40|5924.12|5923.42|5924|5923.3|5924.12|5923.42|5924|5923.3|15
1732072610000|2024-11-20 03:16:50|||||||||7
1732072620000|2024-11-20 03:17:00|5924.25|5923.55|5924|5923.3|5924.25|5923.55|5924|5923.3|10
1732072630000|2024-11-20 03:17:10|5923.87|5923.17|5924|5923.3|5924|5923.3|5923.75|5923.05|13
1732072640000|2024-11-20 03:17:20|5924.25|5923.55|5924.25|5923.55|5924.25|5923.55|5924.12|5923.42|14
1732072650000|2024-11-20 03:17:30|5924.12|5923.42|5924.25|5923.55|5924.25|5923.55|5924.12|5923.42|3
1732072660000|2024-11-20 03:17:40|5924|5923.3|5924|5923.3|5924|5923.3|5924|5923.3|7
1732072670000|2024-11-20 03:17:50|5923.5|5922.8|5923.5|5922.8|5923.75|5923.05|5923.5|5922.8|37
1732072680000|2024-11-20 03:18:00|5923.62|5922.92|5923.75|5923.05|5923.75|5923.05|5923.5|5922.8|14
1732072690000|2024-11-20 03:18:10|||||||||12
1732072700000|2024-11-20 03:18:20|5923.87|5923.17|5924|5923.3|5924|5923.3|5923.75|5923.05|42
1732072710000|2024-11-20 03:18:30|5923.87|5923.17|5923.75|5923.05|5923.87|5923.17|5923.5|5922.8|40
1732072720000|2024-11-20 03:18:40|5923.87|5923.17|5924.25|5923.55|5924.25|5923.55|5923.87|5923.17|16
1732072730000|2024-11-20 03:18:50|||||||||2
1732072740000|2024-11-20 03:19:00|5924|5923.3|5924|5923.3|5924.12|5923.42|5924|5923.3|20
1732072750000|2024-11-20 03:19:10|5924.12|5923.42|5924.25|5923.55|5924.25|5923.55|5924.12|5923.42|1
1732072770000|2024-11-20 03:19:30|||||||||9
1732072780000|2024-11-20 03:19:40|5924.5|5923.8|5924.5|5923.8|5924.5|5923.8|5924.5|5923.8|9
1732072790000|2024-11-20 03:19:50|5924.75|5924.05|5924.75|5924.05|5924.75|5924.05|5924.75|5924.05|23
1732072800000|2024-11-20 03:20:00|5924.62|5923.92|5924.75|5924.05|5924.75|5924.05|5924.5|5923.8|15
1732072810000|2024-11-20 03:20:10|5925|5924.3|5924.87|5924.17|5925|5924.3|5924.75|5924.05|39
1732072820000|2024-11-20 03:20:20|5925|5924.3|5925.25|5924.55|5925.25|5924.55|5925|5924.3|43
1732072830000|2024-11-20 03:20:30|5925.12|5924.42|5925|5924.3|5925.25|5924.55|5925|5924.3|12
1732072850000|2024-11-20 03:20:50|5925.12|5924.42|5925|5924.3|5925.12|5924.42|5925|5924.3|7
1732072860000|2024-11-20 03:21:00|5925.12|5924.42|5925.5|5924.8|5925.5|5924.8|5925.12|5924.42|31
1732072880000|2024-11-20 03:21:20|5925.62|5924.92|5925.5|5924.8|5925.75|5925.05|5925.5|5924.8|40
1732072900000|2024-11-20 03:21:40|5925.37|5924.67|5925|5924.3|5925.37|5924.67|5925|5924.3|34
1732072910000|2024-11-20 03:21:50|5925.12|5924.42|5925|5924.3|5925.12|5924.42|5925|5924.3|9
1732072920000|2024-11-20 03:22:00|5925.12|5924.42|5925.12|5924.42|5925.25|5924.55|5925.12|5924.42|15
1732072930000|2024-11-20 03:22:10|5925.25|5924.55|5925|5924.3|5925.25|5924.55|5925|5924.3|9
1732072940000|2024-11-20 03:22:20|5924.87|5924.17|5925|5924.3|5925|5924.3|5924.75|5924.05|23
1732072950000|2024-11-20 03:22:30|5924.87|5924.17|5924.5|5923.8|5924.87|5924.17|5924.5|5923.8|13
1732072960000|2024-11-20 03:22:40|5924.25|5923.55|5924.5|5923.8|5924.5|5923.8|5924.25|5923.55|19
1732072970000|2024-11-20 03:22:50|5924.37|5923.67|5924|5923.3|5924.37|5923.67|5924|5923.3|13
1732072980000|2024-11-20 03:23:00|5924.25|5923.55|5924.5|5923.8|5924.5|5923.8|5924.25|5923.55|28
1732072990000|2024-11-20 03:23:10|||||||||10
1732073000000|2024-11-20 03:23:20|5924.62|5923.92|5924.62|5923.92|5924.62|5923.92|5924.62|5923.92|10
1732073010000|2024-11-20 03:23:30|5924.75|5924.05|5924.5|5923.8|5924.75|5924.05|5924.5|5923.8|8
1732073020000|2024-11-20 03:23:40|5924.25|5923.55|5924.25|5923.55|5924.25|5923.55|5924.25|5923.55|9
1732073030000|2024-11-20 03:23:50|5924.37|5923.67|5924.37|5923.67|5924.37|5923.67|5924.37|5923.67|16
1732073040000|2024-11-20 03:24:00|5924|5923.3|5924|5923.3|5924.25|5923.55|5924|5923.3|30
1732073050000|2024-11-20 03:24:10|5924.25|5923.55|5924|5923.3|5924.25|5923.55|5923.75|5923.05|13
1732073070000|2024-11-20 03:24:30|||||||||2
1732073090000|2024-11-20 03:24:50|||||||||5
1732073100000|2024-11-20 03:25:00|5923.75|5923.05|5924|5923.3|5924|5923.3|5923.75|5923.05|28
1732073110000|2024-11-20 03:25:10|5924.25|5923.55|5924.25|5923.55|5924.25|5923.55|5924|5923.3|44
1732073120000|2024-11-20 03:25:20|||||||||1
1732073130000|2024-11-20 03:25:30|5924.37|5923.67|5924.5|5923.8|5924.5|5923.8|5924.37|5923.67|39
1732073140000|2024-11-20 03:25:40|5924.25|5923.55|5924.25|5923.55|5924.25|5923.55|5924.25|5923.55|13
1732073150000|2024-11-20 03:25:50|5924.37|5923.67|5924.25|5923.55|5924.37|5923.67|5924.25|5923.55|9
1732073160000|2024-11-20 03:26:00|5923.87|5923.17|5924|5923.3|5924|5923.3|5923.87|5923.17|13
1732073170000|2024-11-20 03:26:10|5923.75|5923.05|5923.75|5923.05|5923.75|5923.05|5923.5|5922.8|38
1732073180000|2024-11-20 03:26:20|5923.62|5922.92|5923.5|5922.8|5923.75|5923.05|5923.5|5922.8|35
1732073190000|2024-11-20 03:26:30|5923.37|5922.67|5923.62|5922.92|5923.75|5923.05|5923.37|5922.67|62
1732073200000|2024-11-20 03:26:40|5923.5|5922.8|5923.87|5923.17|5923.87|5923.17|5923.5|5922.8|5
1732073210000|2024-11-20 03:26:50|5924|5923.3|5924.12|5923.42|5924.12|5923.42|5923.75|5923.05|51
1732073220000|2024-11-20 03:27:00|5924|5923.3|5924.25|5923.55|5924.25|5923.55|5924|5923.3|7
1732073230000|2024-11-20 03:27:10|5924.37|5923.67|5924.25|5923.55|5924.37|5923.67|5924.25|5923.55|10
1732073250000|2024-11-20 03:27:30|5924.5|5923.8|5924.25|5923.55|5924.5|5923.8|5924.25|5923.55|11
1732073260000|2024-11-20 03:27:40|5924.12|5923.42|5924|5923.3|5924.12|5923.42|5924|5923.3|7
1732073280000|2024-11-20 03:28:00|5924.12|5923.42|5924|5923.3|5924.12|5923.42|5924|5923.3|13
1732073290000|2024-11-20 03:28:10|5923.75|5923.05|5923.5|5922.8|5923.75|5923.05|5923.5|5922.8|58
1732073300000|2024-11-20 03:28:20|5923.62|5922.92|5923.75|5923.05|5923.75|5923.05|5923.62|5922.92|16
1732073310000|2024-11-20 03:28:30|5923.62|5922.92|5923.75|5923.05|5923.75|5923.05|5923.62|5922.92|1
1732073320000|2024-11-20 03:28:40|||||||||7
1732073330000|2024-11-20 03:28:50|||||||||2
1732073340000|2024-11-20 03:29:00|5923.5|5922.8|5923.5|5922.8|5923.5|5922.8|5923.5|5922.8|19
1732073350000|2024-11-20 03:29:10|5923.62|5922.92|5923.75|5923.05|5923.75|5923.05|5923.5|5922.8|17
1732073360000|2024-11-20 03:29:20|||||||||1
1732073370000|2024-11-20 03:29:30|5923.5|5922.8|5924|5923.3|5924|5923.3|5923.5|5922.8|20
1732073380000|2024-11-20 03:29:40|||||||||2
1732073390000|2024-11-20 03:29:50|5924.12|5923.42|5924.25|5923.55|5924.25|5923.55|5924|5923.3|39
1732073400000|2024-11-20 03:30:00|5924.12|5923.42|5924|5923.3|5924.12|5923.42|5923.75|5923.05|18
1732073420000|2024-11-20 03:30:20|5924.12|5923.42|5923.75|5923.05|5924.12|5923.42|5923.75|5923.05|26
1732073430000|2024-11-20 03:30:30|5923.87|5923.17|5923.5|5922.8|5923.87|5923.17|5923.5|5922.8|31
1732073440000|2024-11-20 03:30:40|5923.37|5922.67|5923.25|5922.55|5923.37|5922.67|5923.25|5922.55|27
1732073450000|2024-11-20 03:30:50|5923.5|5922.8|5923.5|5922.8|5923.75|5923.05|5923.5|5922.8|30
1732073460000|2024-11-20 03:31:00|5923.37|5922.67|5923.5|5922.8|5923.5|5922.8|5923.25|5922.55|15
1732073480000|2024-11-20 03:31:20|||||||||1
1732073490000|2024-11-20 03:31:30|||||||||10
1732073500000|2024-11-20 03:31:40|5923.37|5922.67|5923.5|5922.8|5923.62|5922.92|5923.25|5922.55|39
1732073510000|2024-11-20 03:31:50|5923.62|5922.92|5923.5|5922.8|5923.75|5923.05|5923.5|5922.8|15
1732073520000|2024-11-20 03:32:00|||||||||2
1732073530000|2024-11-20 03:32:10|5923.37|5922.67|5923.5|5922.8|5923.5|5922.8|5923.37|5922.67|11
1732073540000|2024-11-20 03:32:20|5923.75|5923.05|5923.5|5922.8|5923.75|5923.05|5923.5|5922.8|11
1732073550000|2024-11-20 03:32:30|||||||||1
1732073570000|2024-11-20 03:32:50|5923.75|5923.05|5923.75|5923.05|5923.75|5923.05|5923.75|5923.05|17
1732073580000|2024-11-20 03:33:00|5923.62|5922.92|5923.5|5922.8|5923.75|5923.05|5923.5|5922.8|19
1732073590000|2024-11-20 03:33:10|||||||||1
1732073600000|2024-11-20 03:33:20|5923.25|5922.55|5923.5|5922.8|5923.5|5922.8|5923.25|5922.55|39
1732073610000|2024-11-20 03:33:30|5923.25|5922.55|5923.37|5922.67|5923.5|5922.8|5923.25|5922.55|27
1732073620000|2024-11-20 03:33:40|5923.5|5922.8|5923.5|5922.8|5923.5|5922.8|5923.5|5922.8|0
1732073630000|2024-11-20 03:33:50|5923.25|5922.55|5923.25|5922.55|5923.25|5922.55|5923.25|5922.55|27
1732073640000|2024-11-20 03:34:00|5923.37|5922.67|5923.5|5922.8|5923.5|5922.8|5923.37|5922.67|4
1732073650000|2024-11-20 03:34:10|5923.25|5922.55|5923.25|5922.55|5923.25|5922.55|5923.25|5922.55|23
1732073660000|2024-11-20 03:34:20|5923.37|5922.67|5923.25|5922.55|5923.5|5922.8|5923.25|5922.55|49
1732073670000|2024-11-20 03:34:30|||||||||3
1732073700000|2024-11-20 03:35:00|5923.5|5922.8|5923.5|5922.8|5923.5|5922.8|5923.5|5922.8|10
1732073710000|2024-11-20 03:35:10|5923.37|5922.67|5923.12|5922.42|5923.37|5922.67|5923|5922.3|38
1732073720000|2024-11-20 03:35:20|5923.25|5922.55|5923.25|5922.55|5923.25|5922.55|5923.25|5922.55|21
1732073730000|2024-11-20 03:35:30|5923.5|5922.8|5923.5|5922.8|5923.5|5922.8|5923.5|5922.8|10
1732073740000|2024-11-20 03:35:40|5923.25|5922.55|5923.37|5922.67|5923.5|5922.8|5923.25|5922.55|110
1732073750000|2024-11-20 03:35:50|5923.25|5922.55|5923|5922.3|5923.5|5922.8|5923|5922.3|39
1732073760000|2024-11-20 03:36:00|5922.75|5922.05|5923|5922.3|5923|5922.3|5922.75|5922.05|40
1732073770000|2024-11-20 03:36:10|5922.87|5922.17|5923|5922.3|5923|5922.3|5922.75|5922.05|62
1732073790000|2024-11-20 03:36:30|5922.87|5922.17|5923|5922.3|5923|5922.3|5922.87|5922.17|8
1732073800000|2024-11-20 03:36:40|5923.12|5922.42|5923|5922.3|5923.12|5922.42|5923|5922.3|14
1732073810000|2024-11-20 03:36:50|||||||||2
1732073820000|2024-11-20 03:37:00|5923.25|5922.55|5923.25|5922.55|5923.25|5922.55|5923.12|5922.42|29
1732073830000|2024-11-20 03:37:10|5923.12|5922.42|5923.25|5922.55|5923.25|5922.55|5923.12|5922.42|10
1732073840000|2024-11-20 03:37:20|||||||||3
1732073860000|2024-11-20 03:37:40|5923.12|5922.42|5923.25|5922.55|5923.25|5922.55|5923|5922.3|27
1732073880000|2024-11-20 03:38:00|5923.5|5922.8|5923.5|5922.8|5923.5|5922.8|5923.5|5922.8|7
1732073890000|2024-11-20 03:38:10|5923.37|5922.67|5923.5|5922.8|5923.5|5922.8|5923.25|5922.55|13
1732073900000|2024-11-20 03:38:20|5923.37|5922.67|5923.5|5922.8|5923.5|5922.8|5923.25|5922.55|13
1732073910000|2024-11-20 03:38:30|5923.37|5922.67|5923.5|5922.8|5923.5|5922.8|5923.37|5922.67|12
1732073920000|2024-11-20 03:38:40|||||||||2
1732073930000|2024-11-20 03:38:50|5923.75|5923.05|5924.25|5923.55|5924.25|5923.55|5923.75|5923.05|122
1732073940000|2024-11-20 03:39:00|5924.12|5923.42|5924|5923.3|5924.12|5923.42|5924|5923.3|25
1732073950000|2024-11-20 03:39:10|5923.87|5923.17|5924.25|5923.55|5924.25|5923.55|5923.75|5923.05|28
1732073960000|2024-11-20 03:39:20|5924.12|5923.42|5924.12|5923.42|5924.25|5923.55|5924.12|5923.42|4
1732073970000|2024-11-20 03:39:30|5924.25|5923.55|5924|5923.3|5924.25|5923.55|5924|5923.3|3
1732074010000|2024-11-20 03:40:10|||||||||5
1732074020000|2024-11-20 03:40:20|||||||||11
1732074030000|2024-11-20 03:40:30|5923.87|5923.17|5924|5923.3|5924|5923.3|5923.87|5923.17|10
1732074050000|2024-11-20 03:40:50|||||||||4
1732074060000|2024-11-20 03:41:00|5923.75|5923.05|5923.75|5923.05|5923.75|5923.05|5923.75|5923.05|58
1732074070000|2024-11-20 03:41:10|5923.62|5922.92|5923.62|5922.92|5923.75|5923.05|5923.5|5922.8|27
1732074080000|2024-11-20 03:41:20|5923.5|5922.8|5923.5|5922.8|5923.5|5922.8|5923.5|5922.8|1
1732074090000|2024-11-20 03:41:30|5923.25|5922.55|5923.37|5922.67|5923.5|5922.8|5923.25|5922.55|17
1732074100000|2024-11-20 03:41:40|5924|5923.3|5924.25|5923.55|5924.25|5923.55|5924|5923.3|57
1732074110000|2024-11-20 03:41:50|5924.5|5923.8|5924.25|5923.55|5924.5|5923.8|5924.25|5923.55|81
1732074120000|2024-11-20 03:42:00|5924.37|5923.67|5924.37|5923.67|5924.37|5923.67|5924.37|5923.67|16
1732074130000|2024-11-20 03:42:10|5924.25|5923.55|5924.25|5923.55|5924.37|5923.67|5924.25|5923.55|7
1732074140000|2024-11-20 03:42:20|5924.37|5923.67|5924.25|5923.55|5924.37|5923.67|5924.25|5923.55|18
1732074150000|2024-11-20 03:42:30|||||||||4
1732074160000|2024-11-20 03:42:40|5924|5923.3|5923.75|5923.05|5924|5923.3|5923.75|5923.05|35
1732074170000|2024-11-20 03:42:50|5923.5|5922.8|5923.5|5922.8|5923.5|5922.8|5923.5|5922.8|47
1732074180000|2024-11-20 03:43:00|||||||||1
1732074190000|2024-11-20 03:43:10|5923.62|5922.92|5923.75|5923.05|5923.75|5923.05|5923.62|5922.92|19
1732074200000|2024-11-20 03:43:20|5923.5|5922.8|5923.5|5922.8|5923.5|5922.8|5923.5|5922.8|6
1732074210000|2024-11-20 03:43:30|5923.62|5922.92|5923.75|5923.05|5923.75|5923.05|5923.62|5922.92|5
1732074220000|2024-11-20 03:43:40|5924|5923.3|5924|5923.3|5924|5923.3|5924|5923.3|8
1732074230000|2024-11-20 03:43:50|||||||||2
1732074240000|2024-11-20 03:44:00|||||||||1
1732074270000|2024-11-20 03:44:30|5924.12|5923.42|5924.12|5923.42|5924.25|5923.55|5924|5923.3|30
1732074280000|2024-11-20 03:44:40|5924.25|5923.55|5924.25|5923.55|5924.25|5923.55|5924.25|5923.55|5
1732074290000|2024-11-20 03:44:50|5924.12|5923.42|5924.25|5923.55|5924.25|5923.55|5924|5923.3|7
1732074300000|2024-11-20 03:45:00|5924.12|5923.42|5924.25|5923.55|5924.25|5923.55|5924.12|5923.42|14
1732074310000|2024-11-20 03:45:10|5924.5|5923.8|5924.25|5923.55|5924.5|5923.8|5924.25|5923.55|17
1732074320000|2024-11-20 03:45:20|5924.12|5923.42|5924|5923.3|5924.12|5923.42|5924|5923.3|3
1732074330000|2024-11-20 03:45:30|5924.12|5923.42|5923.87|5923.17|5924.12|5923.42|5923.75|5923.05|22
1732074340000|2024-11-20 03:45:40|5924|5923.3|5924|5923.3|5924|5923.3|5923.87|5923.17|4
1732074350000|2024-11-20 03:45:50|||||||||29
1732074360000|2024-11-20 03:46:00|5923.75|5923.05|5923.25|5922.55|5923.87|5923.17|5923.25|5922.55|58
1732074370000|2024-11-20 03:46:10|||||||||17
1732074380000|2024-11-20 03:46:20|5923.12|5922.42|5922.62|5921.92|5923.12|5922.42|5922.62|5921.92|52
1732074390000|2024-11-20 03:46:30|5922.5|5921.8|5922.25|5921.55|5922.5|5921.8|5922|5921.3|120
1732074400000|2024-11-20 03:46:40|5922.5|5921.8|5922.5|5921.8|5922.5|5921.8|5922.37|5921.67|19
1732074410000|2024-11-20 03:46:50|5922.37|5921.67|5922.25|5921.55|5922.5|5921.8|5922.25|5921.55|21
1732074420000|2024-11-20 03:47:00|5922.5|5921.8|5922.5|5921.8|5922.5|5921.8|5922.37|5921.67|7
1732074440000|2024-11-20 03:47:20|5922.25|5921.55|5922.25|5921.55|5922.25|5921.55|5922.25|5921.55|7
1732074450000|2024-11-20 03:47:30|5922.12|5921.42|5922.37|5921.67|5922.5|5921.8|5922|5921.3|21
1732074460000|2024-11-20 03:47:40|5922.25|5921.55|5922.25|5921.55|5922.5|5921.8|5922.25|5921.55|10
1732074470000|2024-11-20 03:47:50|5922.12|5921.42|5922|5921.3|5922.12|5921.42|5922|5921.3|7
1732074490000|2024-11-20 03:48:10|5922.12|5921.42|5922|5921.3|5922.12|5921.42|5922|5921.3|30
1732074500000|2024-11-20 03:48:20|5922.25|5921.55|5922.25|5921.55|5922.25|5921.55|5922.12|5921.42|28
1732074520000|2024-11-20 03:48:40|||||||||24
1732074530000|2024-11-20 03:48:50|5922|5921.3|5922|5921.3|5922|5921.3|5921.75|5921.05|67
1732074540000|2024-11-20 03:49:00|||||||||3
1732074560000|2024-11-20 03:49:20|5921.75|5921.05|5921.75|5921.05|5921.75|5921.05|5921.62|5920.92|70
1732074570000|2024-11-20 03:49:30|||||||||4
1732074580000|2024-11-20 03:49:40|5922.12|5921.42|5921.75|5921.05|5922.25|5921.55|5921.75|5921.05|88
1732074590000|2024-11-20 03:49:50|||||||||2
1732074600000|2024-11-20 03:50:00|5921.62|5920.92|5921.5|5920.8|5921.62|5920.92|5921.5|5920.8|24
1732074610000|2024-11-20 03:50:10|5921.37|5920.67|5920.25|5919.55|5921.37|5920.67|5919.5|5918.8|212
1732074620000|2024-11-20 03:50:20|5920.37|5919.67|5920.25|5919.55|5920.5|5919.8|5920.25|5919.55|41
1732074630000|2024-11-20 03:50:30|5920.37|5919.67|5920.25|5919.55|5920.62|5919.92|5920.25|5919.55|77
1732074640000|2024-11-20 03:50:40|5920.37|5919.67|5920.5|5919.8|5920.5|5919.8|5920.37|5919.67|17
1732074650000|2024-11-20 03:50:50|5920.25|5919.55|5920.25|5919.55|5920.25|5919.55|5920|5919.3|16
1732074660000|2024-11-20 03:51:00|5920.12|5919.42|5920.5|5919.8|5920.5|5919.8|5920|5919.3|17
1732074670000|2024-11-20 03:51:10|5920.62|5919.92|5920.75|5920.05|5920.75|5920.05|5920.62|5919.92|12
1732074680000|2024-11-20 03:51:20|5920.62|5919.92|5920.5|5919.8|5920.62|5919.92|5920.5|5919.8|37
1732074690000|2024-11-20 03:51:30|5920.37|5919.67|5920.12|5919.42|5920.5|5919.8|5920|5919.3|28
1732074700000|2024-11-20 03:51:40|5920.25|5919.55|5920.12|5919.42|5920.25|5919.55|5920|5919.3|26
1732074710000|2024-11-20 03:51:50|5920.25|5919.55|5920.37|5919.67|5920.5|5919.8|5920.25|5919.55|37
1732074720000|2024-11-20 03:52:00|5920.5|5919.8|5920.25|5919.55|5920.5|5919.8|5920.25|5919.55|3
1732074730000|2024-11-20 03:52:10|5920|5919.3|5920|5919.3|5920|5919.3|5920|5919.3|18
1732074740000|2024-11-20 03:52:20|||||||||14
1732074750000|2024-11-20 03:52:30|5919.75|5919.05|5919.75|5919.05|5919.87|5919.17|5919.5|5918.8|58
1732074760000|2024-11-20 03:52:40|5919.87|5919.17|5920|5919.3|5920|5919.3|5919.87|5919.17|11
1732074770000|2024-11-20 03:52:50|5920.25|5919.55|5920.25|5919.55|5920.25|5919.55|5920.25|5919.55|10
1732074780000|2024-11-20 03:53:00|5920.37|5919.67|5920.5|5919.8|5920.5|5919.8|5920.25|5919.55|41
1732074790000|2024-11-20 03:53:10|5920.25|5919.55|5920.5|5919.8|5920.5|5919.8|5920.25|5919.55|10
1732074800000|2024-11-20 03:53:20|5920.25|5919.55|5920.25|5919.55|5920.37|5919.67|5920|5919.3|19
1732074810000|2024-11-20 03:53:30|5920.12|5919.42|5920|5919.3|5920.25|5919.55|5920|5919.3|8
1732074820000|2024-11-20 03:53:40|||||||||9
1732074830000|2024-11-20 03:53:50|5919.75|5919.05|5920|5919.3|5920|5919.3|5919.75|5919.05|17
1732074840000|2024-11-20 03:54:00|5920.12|5919.42|5920.12|5919.42|5920.12|5919.42|5920.12|5919.42|8
1732074850000|2024-11-20 03:54:10|5920|5919.3|5920|5919.3|5920|5919.3|5920|5919.3|1
1732074860000|2024-11-20 03:54:20|5920.25|5919.55|5920.25|5919.55|5920.25|5919.55|5920.25|5919.55|14
1732074890000|2024-11-20 03:54:50|||||||||11
1732074900000|2024-11-20 03:55:00|||||||||9
1732074910000|2024-11-20 03:55:10|5920.37|5919.67|5920.25|5919.55|5920.5|5919.8|5920.25|5919.55|52
1732074920000|2024-11-20 03:55:20|5920|5919.3|5920|5919.3|5920|5919.3|5920|5919.3|8
1732074930000|2024-11-20 03:55:30|5919.75|5919.05|5920|5919.3|5920|5919.3|5919.75|5919.05|25
1732074940000|2024-11-20 03:55:40|5919.87|5919.17|5919.87|5919.17|5920|5919.3|5919.75|5919.05|21
1732074950000|2024-11-20 03:55:50|5919.75|5919.05|5920|5919.3|5920|5919.3|5919.75|5919.05|8
1732074960000|2024-11-20 03:56:00|||||||||1
1732074990000|2024-11-20 03:56:30|5920.12|5919.42|5920|5919.3|5920.25|5919.55|5920|5919.3|32
1732075000000|2024-11-20 03:56:40|5920.12|5919.42|5920.5|5919.8|5920.5|5919.8|5920.12|5919.42|36
1732075010000|2024-11-20 03:56:50|5920.37|5919.67|5920.25|5919.55|5920.5|5919.8|5920.25|5919.55|30
1732075020000|2024-11-20 03:57:00|5920.37|5919.67|5920.5|5919.8|5920.5|5919.8|5920.25|5919.55|9
1732075030000|2024-11-20 03:57:10|5920.37|5919.67|5920.5|5919.8|5920.5|5919.8|5920.25|5919.55|21
1732075040000|2024-11-20 03:57:20|5920.75|5920.05|5920.75|5920.05|5920.87|5920.17|5920.75|5920.05|39
1732075050000|2024-11-20 03:57:30|5920.87|5920.17|5921|5920.3|5921|5920.3|5920.87|5920.17|35
1732075060000|2024-11-20 03:57:40|||||||||13
1732075070000|2024-11-20 03:57:50|||||||||12
1732075080000|2024-11-20 03:58:00|5921.12|5920.42|5921|5920.3|5921.25|5920.55|5921|5920.3|21
1732075090000|2024-11-20 03:58:10|||||||||3
1732075100000|2024-11-20 03:58:20|5920.75|5920.05|5920.75|5920.05|5920.75|5920.05|5920.75|5920.05|4
1732075120000|2024-11-20 03:58:40|5920.87|5920.17|5921|5920.3|5921|5920.3|5920.87|5920.17|15
1732075130000|2024-11-20 03:58:50|5921.12|5920.42|5921.25|5920.55|5921.25|5920.55|5921|5920.3|24
1732075150000|2024-11-20 03:59:10|||||||||2
1732075160000|2024-11-20 03:59:20|5921.5|5920.8|5921.5|5920.8|5921.5|5920.8|5921.5|5920.8|50
1732075170000|2024-11-20 03:59:30|5921.37|5920.67|5922|5921.3|5922.12|5921.42|5921.37|5920.67|65
1732075180000|2024-11-20 03:59:40|5921.87|5921.17|5922|5921.3|5922.12|5921.42|5921.87|5921.17|25
1732075190000|2024-11-20 03:59:50|||||||||12
1732075200000|2024-11-20 04:00:00|5921.87|5921.17|5922.25|5921.55|5922.25|5921.55|5921.87|5921.17|32
1732075210000|2024-11-20 04:00:10|||||||||4
1732075220000|2024-11-20 04:00:20|5922.12|5921.42|5921.75|5921.05|5922.12|5921.42|5921.75|5921.05|21
1732075230000|2024-11-20 04:00:30|5922|5921.3|5922|5921.3|5922|5921.3|5922|5921.3|9
1732075250000|2024-11-20 04:00:50|5921.87|5921.17|5922|5921.3|5922|5921.3|5921.87|5921.17|9
1732075260000|2024-11-20 04:01:00|||||||||12
1732075270000|2024-11-20 04:01:10|5921.87|5921.17|5922|5921.3|5922|5921.3|5921.87|5921.17|5
1732075300000|2024-11-20 04:01:40|||||||||4
1732075310000|2024-11-20 04:01:50|5921.87|5921.17|5921.75|5921.05|5922|5921.3|5921.75|5921.05|34
1732075320000|2024-11-20 04:02:00|5921.87|5921.17|5922.25|5921.55|5922.25|5921.55|5921.87|5921.17|17
1732075330000|2024-11-20 04:02:10|||||||||1
1732075340000|2024-11-20 04:02:20|||||||||1
1732075350000|2024-11-20 04:02:30|5922|5921.3|5922.25|5921.55|5922.25|5921.55|5922|5921.3|20
1732075360000|2024-11-20 04:02:40|||||||||3
1732075380000|2024-11-20 04:03:00|5922.37|5921.67|5922.5|5921.8|5922.5|5921.8|5922.37|5921.67|28
1732075390000|2024-11-20 04:03:10|5922.25|5921.55|5922.25|5921.55|5922.25|5921.55|5922.25|5921.55|26
1732075400000|2024-11-20 04:03:20|5922.37|5921.67|5922.5|5921.8|5922.5|5921.8|5922.25|5921.55|19
1732075410000|2024-11-20 04:03:30|5922.62|5921.92|5922.62|5921.92|5922.62|5921.92|5922.62|5921.92|22
1732075420000|2024-11-20 04:03:40|5922.75|5922.05|5922.5|5921.8|5922.75|5922.05|5922.5|5921.8|12
1732075430000|2024-11-20 04:03:50|5922.62|5921.92|5922.75|5922.05|5922.75|5922.05|5922.62|5921.92|27
1732075440000|2024-11-20 04:04:00|||||||||1
1732075450000|2024-11-20 04:04:10|5923|5922.3|5923.37|5922.67|5923.37|5922.67|5923|5922.3|63
1732075460000|2024-11-20 04:04:20|5923.25|5922.55|5923.75|5923.05|5923.75|5923.05|5923.25|5922.55|39
1732075470000|2024-11-20 04:04:30|5923.62|5922.92|5923.25|5922.55|5923.75|5923.05|5923.25|5922.55|32
1732075480000|2024-11-20 04:04:40|5923.37|5922.67|5923.25|5922.55|5923.37|5922.67|5923.25|5922.55|6
1732075490000|2024-11-20 04:04:50|5923.37|5922.67|5923.37|5922.67|5923.37|5922.67|5923.37|5922.67|2
1732075500000|2024-11-20 04:05:00|5923.5|5922.8|5923.5|5922.8|5923.5|5922.8|5923.25|5922.55|21
1732075510000|2024-11-20 04:05:10|5923.25|5922.55|5923.25|5922.55|5923.25|5922.55|5923.25|5922.55|10
1732075520000|2024-11-20 04:05:20|5923.37|5922.67|5923.5|5922.8|5923.5|5922.8|5923.37|5922.67|5
1732075530000|2024-11-20 04:05:30|||||||||4
1732075540000|2024-11-20 04:05:40|5923.75|5923.05|5923.75|5923.05|5923.75|5923.05|5923.75|5923.05|11
1732075550000|2024-11-20 04:05:50|||||||||3
1732075560000|2024-11-20 04:06:00|||||||||28
1732075570000|2024-11-20 04:06:10|5923.87|5923.17|5923.5|5922.8|5923.87|5923.17|5923.5|5922.8|55
1732075580000|2024-11-20 04:06:20|5923.37|5922.67|5923.5|5922.8|5923.5|5922.8|5923.37|5922.67|15
1732075590000|2024-11-20 04:06:30|5923.25|5922.55|5923.25|5922.55|5923.5|5922.8|5923.25|5922.55|54
1732075600000|2024-11-20 04:06:40|||||||||9
1732075610000|2024-11-20 04:06:50|5923|5922.3|5923|5922.3|5923|5922.3|5923|5922.3|12
1732075620000|2024-11-20 04:07:00|5923.12|5922.42|5923.5|5922.8|5923.5|5922.8|5923.12|5922.42|35
1732075630000|2024-11-20 04:07:10|5923.62|5922.92|5923.5|5922.8|5923.62|5922.92|5923.5|5922.8|5
1732075640000|2024-11-20 04:07:20|5923.62|5922.92|5923.75|5923.05|5923.75|5923.05|5923.5|5922.8|16
1732075650000|2024-11-20 04:07:30|5923.5|5922.8|5923.75|5923.05|5923.75|5923.05|5923.5|5922.8|18
1732075670000|2024-11-20 04:07:50|5924|5923.3|5923.75|5923.05|5924|5923.3|5923.75|5923.05|34
1732075680000|2024-11-20 04:08:00|5923.87|5923.17|5923.75|5923.05|5924|5923.3|5923.75|5923.05|12
1732075700000|2024-11-20 04:08:20|||||||||4
1732075710000|2024-11-20 04:08:30|5924|5923.3|5924|5923.3|5924|5923.3|5924|5923.3|14
1732075720000|2024-11-20 04:08:40|5924.12|5923.42|5924.25|5923.55|5924.25|5923.55|5924.12|5923.42|26
1732075730000|2024-11-20 04:08:50|5924.12|5923.42|5924.25|5923.55|5924.25|5923.55|5924|5923.3|24
1732075750000|2024-11-20 04:09:10|5924.12|5923.42|5924.12|5923.42|5924.12|5923.42|5924|5923.3|22
1732075760000|2024-11-20 04:09:20|5924|5923.3|5924.25|5923.55|5924.25|5923.55|5924|5923.3|12
1732075770000|2024-11-20 04:09:30|5924.37|5923.67|5924.5|5923.8|5924.5|5923.8|5924.37|5923.67|36
1732075780000|2024-11-20 04:09:40|5924.75|5924.05|5924.5|5923.8|5924.75|5924.05|5924.5|5923.8|11
1732075790000|2024-11-20 04:09:50|5924.62|5923.92|5924.5|5923.8|5924.62|5923.92|5924.5|5923.8|3
1732075800000|2024-11-20 04:10:00|5924.62|5923.92|5925.25|5924.55|5925.25|5924.55|5924.62|5923.92|62
1732075810000|2024-11-20 04:10:10|5925.37|5924.67|5925.25|5924.55|5925.5|5924.8|5925|5924.3|69
1732075820000|2024-11-20 04:10:20|5925.37|5924.67|5925.5|5924.8|5925.75|5925.05|5925.37|5924.67|30
1732075830000|2024-11-20 04:10:30|5925.37|5924.67|5925.25|5924.55|5925.37|5924.67|5925.25|5924.55|53
1732075840000|2024-11-20 04:10:40|5925.37|5924.67|5925.25|5924.55|5925.37|5924.67|5925.25|5924.55|29
1732075850000|2024-11-20 04:10:50|5925|5924.3|5925.25|5924.55|5925.25|5924.55|5925|5924.3|37
1732075860000|2024-11-20 04:11:00|5925|5924.3|5924.75|5924.05|5925|5924.3|5924.75|5924.05|40
1732075870000|2024-11-20 04:11:10|||||||||7
1732075880000|2024-11-20 04:11:20|5924.62|5923.92|5924.25|5923.55|5924.62|5923.92|5924.25|5923.55|20
1732075890000|2024-11-20 04:11:30|||||||||10
1732075900000|2024-11-20 04:11:40|5924.5|5923.8|5924.5|5923.8|5924.5|5923.8|5924.5|5923.8|19
1732075910000|2024-11-20 04:11:50|5924.62|5923.92|5924.75|5924.05|5924.75|5924.05|5924.62|5923.92|23
1732075920000|2024-11-20 04:12:00|||||||||7
1732075940000|2024-11-20 04:12:20|5924.5|5923.8|5924.5|5923.8|5924.5|5923.8|5924.5|5923.8|25
1732075960000|2024-11-20 04:12:40|5924.62|5923.92|5924.75|5924.05|5924.75|5924.05|5924.62|5923.92|35
1732075970000|2024-11-20 04:12:50|||||||||2
1732075990000|2024-11-20 04:13:10|||||||||8
1732076010000|2024-11-20 04:13:30|||||||||2
1732076020000|2024-11-20 04:13:40|||||||||11
1732076030000|2024-11-20 04:13:50|||||||||1
1732076040000|2024-11-20 04:14:00|5924.62|5923.92|5924.75|5924.05|5924.75|5924.05|5924.5|5923.8|26
1732076050000|2024-11-20 04:14:10|5924.62|5923.92|5924.5|5923.8|5924.75|5924.05|5924.5|5923.8|13
1732076060000|2024-11-20 04:14:20|||||||||32
1732076070000|2024-11-20 04:14:30|5924.62|5923.92|5924.5|5923.8|5924.62|5923.92|5924.5|5923.8|15
1732076080000|2024-11-20 04:14:40|||||||||8
1732076090000|2024-11-20 04:14:50|5924.37|5923.67|5924.5|5923.8|5924.5|5923.8|5924.37|5923.67|8
1732076100000|2024-11-20 04:15:00|5924.37|5923.67|5924.5|5923.8|5924.5|5923.8|5924.37|5923.67|13
1732076110000|2024-11-20 04:15:10|5924.37|5923.67|5924.25|5923.55|5924.5|5923.8|5924.25|5923.55|36
1732076130000|2024-11-20 04:15:30|5924.37|5923.67|5924.25|5923.55|5924.5|5923.8|5924.12|5923.42|23
1732076140000|2024-11-20 04:15:40|5924|5923.3|5924|5923.3|5924.25|5923.55|5924|5923.3|11
1732076150000|2024-11-20 04:15:50|||||||||8
1732076160000|2024-11-20 04:16:00|||||||||1
1732076170000|2024-11-20 04:16:10|||||||||15
1732076180000|2024-11-20 04:16:20|||||||||2
1732076190000|2024-11-20 04:16:30|5923.75|5923.05|5924|5923.3|5924|5923.3|5923.75|5923.05|23
1732076210000|2024-11-20 04:16:50|5924.25|5923.55|5924.25|5923.55|5924.25|5923.55|5924.25|5923.55|20
1732076230000|2024-11-20 04:17:10|5924.37|5923.67|5924.25|5923.55|5924.5|5923.8|5924.25|5923.55|38
1732076240000|2024-11-20 04:17:20|5924.5|5923.8|5924.5|5923.8|5924.5|5923.8|5924.5|5923.8|11
1732076250000|2024-11-20 04:17:30|5924.37|5923.67|5924.25|5923.55|5924.37|5923.67|5924.25|5923.55|53
1732076260000|2024-11-20 04:17:40|5924.37|5923.67|5924.5|5923.8|5924.5|5923.8|5924.37|5923.67|15
1732076270000|2024-11-20 04:17:50|5924.37|5923.67|5924.25|5923.55|5924.37|5923.67|5924.25|5923.55|18
1732076280000|2024-11-20 04:18:00|5924.37|5923.67|5924.25|5923.55|5924.5|5923.8|5924.25|5923.55|17
1732076290000|2024-11-20 04:18:10|5924.37|5923.67|5924.25|5923.55|5924.37|5923.67|5924.25|5923.55|7
1732076300000|2024-11-20 04:18:20|5924.5|5923.8|5924.25|5923.55|5924.5|5923.8|5924.25|5923.55|9
1732076310000|2024-11-20 04:18:30|5924.5|5923.8|5924.5|5923.8|5924.5|5923.8|5924.37|5923.67|14
1732076320000|2024-11-20 04:18:40|5924.37|5923.67|5924.37|5923.67|5924.5|5923.8|5924.25|5923.55|19
1732076330000|2024-11-20 04:18:50|5924.5|5923.8|5924.25|5923.55|5924.5|5923.8|5924.25|5923.55|10
1732076350000|2024-11-20 04:19:10|5924|5923.3|5924.25|5923.55|5924.25|5923.55|5924|5923.3|16
1732076360000|2024-11-20 04:19:20|5924.12|5923.42|5924|5923.3|5924.12|5923.42|5924|5923.3|6
1732076370000|2024-11-20 04:19:30|||||||||9
1732076380000|2024-11-20 04:19:40|5924.12|5923.42|5924.25|5923.55|5924.25|5923.55|5924|5923.3|5
1732076400000|2024-11-20 04:20:00|5924|5923.3|5924|5923.3|5924|5923.3|5924|5923.3|13
1732076410000|2024-11-20 04:20:10|5924.25|5923.55|5924|5923.3|5924.25|5923.55|5924|5923.3|6
1732076430000|2024-11-20 04:20:30|||||||||4
1732076440000|2024-11-20 04:20:40|5924.12|5923.42|5924|5923.3|5924.12|5923.42|5924|5923.3|9
1732076450000|2024-11-20 04:20:50|||||||||17
1732076460000|2024-11-20 04:21:00|5924.12|5923.42|5924.25|5923.55|5924.25|5923.55|5924.12|5923.42|13
1732076470000|2024-11-20 04:21:10|5924.12|5923.42|5924.5|5923.8|5924.5|5923.8|5924.12|5923.42|23
1732076480000|2024-11-20 04:21:20|||||||||1
1732076490000|2024-11-20 04:21:30|5924.37|5923.67|5924.37|5923.67|5924.5|5923.8|5924.37|5923.67|12
1732076500000|2024-11-20 04:21:40|5924.25|5923.55|5924.25|5923.55|5924.25|5923.55|5924.25|5923.55|7
1732076510000|2024-11-20 04:21:50|5924.37|5923.67|5924.5|5923.8|5924.5|5923.8|5924.37|5923.67|7
1732076520000|2024-11-20 04:22:00|||||||||1
1732076530000|2024-11-20 04:22:10|||||||||14
1732076560000|2024-11-20 04:22:40|5924.62|5923.92|5924.5|5923.8|5924.62|5923.92|5924.5|5923.8|31
1732076570000|2024-11-20 04:22:50|||||||||2
1732076580000|2024-11-20 04:23:00|5924.37|5923.67|5924.25|5923.55|5924.5|5923.8|5924.25|5923.55|24
1732076590000|2024-11-20 04:23:10|5924.5|5923.8|5924.5|5923.8|5924.5|5923.8|5924.5|5923.8|13
1732076600000|2024-11-20 04:23:20|5924.25|5923.55|5924.25|5923.55|5924.25|5923.55|5924.25|5923.55|11
1732076670000|2024-11-20 04:24:30|5924.37|5923.67|5924|5923.3|5924.5|5923.8|5924|5923.3|35
1732076680000|2024-11-20 04:24:40|||||||||2
1732076690000|2024-11-20 04:24:50|||||||||14
1732076700000|2024-11-20 04:25:00|||||||||2
1732076710000|2024-11-20 04:25:10|5924.12|5923.42|5924|5923.3|5924.12|5923.42|5924|5923.3|35
1732076720000|2024-11-20 04:25:20|||||||||4
1732076730000|2024-11-20 04:25:30|||||||||2
1732076760000|2024-11-20 04:26:00|5924.25|5923.55|5924.25|5923.55|5924.5|5923.8|5924.25|5923.55|19
1732076770000|2024-11-20 04:26:10|5924.5|5923.8|5924.5|5923.8|5924.5|5923.8|5924.5|5923.8|6
1732076780000|2024-11-20 04:26:20|||||||||3
1732076790000|2024-11-20 04:26:30|5924.62|5923.92|5924.75|5924.05|5924.75|5924.05|5924.5|5923.8|3
1732076800000|2024-11-20 04:26:40|||||||||5
1732076810000|2024-11-20 04:26:50|||||||||29
1732076830000|2024-11-20 04:27:10|5924.62|5923.92|5924.75|5924.05|5924.75|5924.05|5924.62|5923.92|22
1732076840000|2024-11-20 04:27:20|||||||||1
1732076850000|2024-11-20 04:27:30|||||||||6
1732076860000|2024-11-20 04:27:40|||||||||1
1732076880000|2024-11-20 04:28:00|||||||||8
1732076940000|2024-11-20 04:29:00|5924.62|5923.92|5924.75|5924.05|5924.75|5924.05|5924.5|5923.8|48
1732076950000|2024-11-20 04:29:10|5925|5924.3|5925|5924.3|5925|5924.3|5925|5924.3|3
1732076960000|2024-11-20 04:29:20|5924.87|5924.17|5925|5924.3|5925|5924.3|5924.87|5924.17|5
1732076970000|2024-11-20 04:29:30|5925.12|5924.42|5925|5924.3|5925.25|5924.55|5925|5924.3|15
1732077000000|2024-11-20 04:30:00|5924.75|5924.05|5925|5924.3|5925|5924.3|5924.75|5924.05|52
1732077010000|2024-11-20 04:30:10|5924.75|5924.05|5924.75|5924.05|5924.75|5924.05|5924.75|5924.05|22
1732077020000|2024-11-20 04:30:20|5924.87|5924.17|5924.87|5924.17|5924.87|5924.17|5924.87|5924.17|2
1732077030000|2024-11-20 04:30:30|5924.75|5924.05|5925|5924.3|5925|5924.3|5924.75|5924.05|19
1732077040000|2024-11-20 04:30:40|||||||||1
1732077050000|2024-11-20 04:30:50|||||||||13
1732077070000|2024-11-20 04:31:10|5925.12|5924.42|5924.75|5924.05|5925.12|5924.42|5924.75|5924.05|38
1732077080000|2024-11-20 04:31:20|5925|5924.3|5925|5924.3|5925|5924.3|5925|5924.3|7
1732077090000|2024-11-20 04:31:30|5924.87|5924.17|5925|5924.3|5925|5924.3|5924.87|5924.17|9
1732077110000|2024-11-20 04:31:50|5925.25|5924.55|5925.25|5924.55|5925.25|5924.55|5925|5924.3|25
1732077120000|2024-11-20 04:32:00|5925.37|5924.67|5925.5|5924.8|5925.62|5924.92|5925.37|5924.67|82
1732077130000|2024-11-20 04:32:10|5925.62|5924.92|5925.75|5925.05|5925.87|5925.17|5925.62|5924.92|28
1732077140000|2024-11-20 04:32:20|5925.87|5925.17|5926|5925.3|5926|5925.3|5925.75|5925.05|15
1732077150000|2024-11-20 04:32:30|5925.87|5925.17|5925.75|5925.05|5926|5925.3|5925.75|5925.05|47
1732077160000|2024-11-20 04:32:40|5925.87|5925.17|5925.75|5925.05|5925.87|5925.17|5925.75|5925.05|19
1732077170000|2024-11-20 04:32:50|5926|5925.3|5925.75|5925.05|5926|5925.3|5925.75|5925.05|37
1732077180000|2024-11-20 04:33:00|5925.62|5924.92|5925.5|5924.8|5925.62|5924.92|5925.5|5924.8|22
1732077190000|2024-11-20 04:33:10|||||||||11
1732077200000|2024-11-20 04:33:20|5925.37|5924.67|5925.5|5924.8|5925.5|5924.8|5925.37|5924.67|14
1732077210000|2024-11-20 04:33:30|5925.62|5924.92|5925.5|5924.8|5925.62|5924.92|5925.5|5924.8|18
1732077230000|2024-11-20 04:33:50|5925.37|5924.67|5925.25|5924.55|5925.5|5924.8|5925.25|5924.55|33
1732077240000|2024-11-20 04:34:00|5925.5|5924.8|5925.5|5924.8|5925.5|5924.8|5925.5|5924.8|8
1732077250000|2024-11-20 04:34:10|||||||||8
1732077260000|2024-11-20 04:34:20|||||||||2
1732077270000|2024-11-20 04:34:30|5925.75|5925.05|5925.5|5924.8|5925.75|5925.05|5925.5|5924.8|13
1732077280000|2024-11-20 04:34:40|5925.62|5924.92|5925.62|5924.92|5925.62|5924.92|5925.62|5924.92|2
1732077290000|2024-11-20 04:34:50|5925.5|5924.8|5925.5|5924.8|5925.75|5925.05|5925.5|5924.8|25
1732077300000|2024-11-20 04:35:00|5925.62|5924.92|5925.75|5925.05|5925.75|5925.05|5925.5|5924.8|10
1732077310000|2024-11-20 04:35:10|5926|5925.3|5925.5|5924.8|5926|5925.3|5925.5|5924.8|28
1732077320000|2024-11-20 04:35:20|5925.62|5924.92|5925.5|5924.8|5925.75|5925.05|5925.5|5924.8|21
1732077330000|2024-11-20 04:35:30|||||||||1
1732077340000|2024-11-20 04:35:40|||||||||4
1732077360000|2024-11-20 04:36:00|5925.25|5924.55|5925.25|5924.55|5925.25|5924.55|5925.12|5924.42|41
1732077370000|2024-11-20 04:36:10|||||||||1
1732077380000|2024-11-20 04:36:20|5925.37|5924.67|5925.5|5924.8|5925.5|5924.8|5925.37|5924.67|20
1732077390000|2024-11-20 04:36:30|5925.37|5924.67|5925.5|5924.8|5925.5|5924.8|5925.37|5924.67|0
1732077400000|2024-11-20 04:36:40|5925.25|5924.55|5925|5924.3|5925.37|5924.67|5924.75|5924.05|43
1732077410000|2024-11-20 04:36:50|5924.87|5924.17|5924.5|5923.8|5924.87|5924.17|5924.5|5923.8|45
1732077420000|2024-11-20 04:37:00|5924.37|5923.67|5924.75|5924.05|5924.75|5924.05|5924.37|5923.67|36
1732077440000|2024-11-20 04:37:20|||||||||4
1732077450000|2024-11-20 04:37:30|5924.5|5923.8|5924.5|5923.8|5924.5|5923.8|5924.5|5923.8|17
1732077460000|2024-11-20 04:37:40|||||||||10
1732077480000|2024-11-20 04:38:00|5924.37|5923.67|5924.25|5923.55|5924.37|5923.67|5924.25|5923.55|22
1732077490000|2024-11-20 04:38:10|5924.5|5923.8|5924.5|5923.8|5924.5|5923.8|5924.37|5923.67|31
1732077500000|2024-11-20 04:38:20|5924.62|5923.92|5924.62|5923.92|5924.62|5923.92|5924.5|5923.8|13
1732077510000|2024-11-20 04:38:30|5924.75|5924.05|5924.75|5924.05|5924.75|5924.05|5924.75|5924.05|2
1732077520000|2024-11-20 04:38:40|5924.5|5923.8|5924.5|5923.8|5924.5|5923.8|5924.5|5923.8|17
1732077530000|2024-11-20 04:38:50|||||||||9
1732077540000|2024-11-20 04:39:00|5924.62|5923.92|5924.75|5924.05|5924.75|5924.05|5924.62|5923.92|22
1732077550000|2024-11-20 04:39:10|||||||||1
1732077560000|2024-11-20 04:39:20|5925|5924.3|5925|5924.3|5925|5924.3|5924.87|5924.17|7
1732077590000|2024-11-20 04:39:50|5924.87|5924.17|5924.75|5924.05|5925|5924.3|5924.75|5924.05|28
1732077600000|2024-11-20 04:40:00|5924.87|5924.17|5925|5924.3|5925|5924.3|5924.75|5924.05|21
1732077610000|2024-11-20 04:40:10|5924.87|5924.17|5924.75|5924.05|5925|5924.3|5924.75|5924.05|45
1732077620000|2024-11-20 04:40:20|5924.87|5924.17|5924.75|5924.05|5924.87|5924.17|5924.75|5924.05|12
1732077630000|2024-11-20 04:40:30|5924.5|5923.8|5924.5|5923.8|5924.62|5923.92|5924.5|5923.8|23
1732077650000|2024-11-20 04:40:50|5924.37|5923.67|5924.5|5923.8|5924.5|5923.8|5924.25|5923.55|13
1732077660000|2024-11-20 04:41:00|5924.62|5923.92|5924.75|5924.05|5924.75|5924.05|5924.5|5923.8|24
1732077670000|2024-11-20 04:41:10|5924.62|5923.92|5924.75|5924.05|5924.75|5924.05|5924.62|5923.92|9
1732077680000|2024-11-20 04:41:20|5924.62|5923.92|5924.75|5924.05|5924.75|5924.05|5924.62|5923.92|5
1732077700000|2024-11-20 04:41:40|5924.62|5923.92|5924.5|5923.8|5924.75|5924.05|5924.5|5923.8|17
1732077720000|2024-11-20 04:42:00|||||||||5
1732077730000|2024-11-20 04:42:10|5924.75|5924.05|5924.75|5924.05|5924.75|5924.05|5924.62|5923.92|12
1732077750000|2024-11-20 04:42:30|5924.87|5924.17|5924.75|5924.05|5924.87|5924.17|5924.75|5924.05|7
1732077760000|2024-11-20 04:42:40|5924.5|5923.8|5924.5|5923.8|5924.5|5923.8|5924.5|5923.8|9
1732077780000|2024-11-20 04:43:00|5924.62|5923.92|5924.75|5924.05|5924.75|5924.05|5924.5|5923.8|13
1732077790000|2024-11-20 04:43:10|||||||||1
1732077820000|2024-11-20 04:43:40|5924.87|5924.17|5925|5924.3|5925|5924.3|5924.87|5924.17|11
1732077830000|2024-11-20 04:43:50|5924.87|5924.17|5924.75|5924.05|5924.87|5924.17|5924.75|5924.05|10
1732077840000|2024-11-20 04:44:00|5924.87|5924.17|5924.75|5924.05|5924.87|5924.17|5924.75|5924.05|14
1732077850000|2024-11-20 04:44:10|5924.62|5923.92|5924.5|5923.8|5924.75|5924.05|5924.5|5923.8|11
1732077860000|2024-11-20 04:44:20|5924.62|5923.92|5924.5|5923.8|5924.62|5923.92|5924.5|5923.8|11
1732077870000|2024-11-20 04:44:30|5924.37|5923.67|5924.25|5923.55|5924.5|5923.8|5924.25|5923.55|54
1732077880000|2024-11-20 04:44:40|5924.37|5923.67|5924.5|5923.8|5924.5|5923.8|5924.37|5923.67|2
1732077890000|2024-11-20 04:44:50|||||||||2
1732077900000|2024-11-20 04:45:00|5924.25|5923.55|5924.75|5924.05|5924.75|5924.05|5924.25|5923.55|10
1732077930000|2024-11-20 04:45:30|5924.62|5923.92|5924.5|5923.8|5924.62|5923.92|5924.5|5923.8|7
1732077940000|2024-11-20 04:45:40|5924.62|5923.92|5924.75|5924.05|5924.75|5924.05|5924.62|5923.92|18
1732077960000|2024-11-20 04:46:00|||||||||1
1732077980000|2024-11-20 04:46:20|||||||||14
1732077990000|2024-11-20 04:46:30|||||||||10
1732078000000|2024-11-20 04:46:40|5924.87|5924.17|5924.75|5924.05|5924.87|5924.17|5924.75|5924.05|3
1732078020000|2024-11-20 04:47:00|5924.87|5924.17|5925|5924.3|5925|5924.3|5924.75|5924.05|11
1732078040000|2024-11-20 04:47:20|||||||||33
1732078050000|2024-11-20 04:47:30|5924.75|5924.05|5924.75|5924.05|5924.75|5924.05|5924.75|5924.05|12
1732078070000|2024-11-20 04:47:50|5925|5924.3|5925|5924.3|5925|5924.3|5925|5924.3|13
1732078080000|2024-11-20 04:48:00|5924.87|5924.17|5924.87|5924.17|5925|5924.3|5924.75|5924.05|18
1732078090000|2024-11-20 04:48:10|5925|5924.3|5925|5924.3|5925|5924.3|5925|5924.3|0
1732078100000|2024-11-20 04:48:20|5924.75|5924.05|5924.75|5924.05|5924.75|5924.05|5924.75|5924.05|45
1732078130000|2024-11-20 04:48:50|||||||||7
1732078140000|2024-11-20 04:49:00|5924.62|5923.92|5924.5|5923.8|5924.62|5923.92|5924.25|5923.55|29
1732078160000|2024-11-20 04:49:20|5924.25|5923.55|5924.25|5923.55|5924.25|5923.55|5924.25|5923.55|9
1732078170000|2024-11-20 04:49:30|5924.37|5923.67|5924.25|5923.55|5924.37|5923.67|5924.25|5923.55|7
1732078180000|2024-11-20 04:49:40|5924.5|5923.8|5924.5|5923.8|5924.5|5923.8|5924.5|5923.8|7
1732078200000|2024-11-20 04:50:00|5924.75|5924.05|5924.62|5923.92|5924.75|5924.05|5924.62|5923.92|14
1732078210000|2024-11-20 04:50:10|5924.5|5923.8|5924.62|5923.92|5924.62|5923.92|5924.5|5923.8|1
1732078220000|2024-11-20 04:50:20|5924.75|5924.05|5924.75|5924.05|5924.75|5924.05|5924.75|5924.05|1
1732078230000|2024-11-20 04:50:30|5924.5|5923.8|5924.5|5923.8|5924.5|5923.8|5924.5|5923.8|44
1732078250000|2024-11-20 04:50:50|5924.62|5923.92|5924.5|5923.8|5924.62|5923.92|5924.5|5923.8|4
1732078270000|2024-11-20 04:51:10|||||||||1
1732078290000|2024-11-20 04:51:30|||||||||1
1732078300000|2024-11-20 04:51:40|5924.37|5923.67|5924.37|5923.67|5924.37|5923.67|5924.37|5923.67|5
1732078310000|2024-11-20 04:51:50|5924.25|5923.55|5924.37|5923.67|5924.37|5923.67|5924.25|5923.55|4
1732078320000|2024-11-20 04:52:00|5924.5|5923.8|5924.5|5923.8|5924.5|5923.8|5924.5|5923.8|0
1732078330000|2024-11-20 04:52:10|5924.62|5923.92|5924.5|5923.8|5924.62|5923.92|5924.5|5923.8|14
1732078360000|2024-11-20 04:52:40|||||||||3
1732078390000|2024-11-20 04:53:10|5924.62|5923.92|5924.5|5923.8|5924.62|5923.92|5924.5|5923.8|7
1732078430000|2024-11-20 04:53:50|||||||||1
1732078440000|2024-11-20 04:54:00|5924.62|5923.92|5924.75|5924.05|5924.75|5924.05|5924.62|5923.92|2
1732078450000|2024-11-20 04:54:10|||||||||3
1732078490000|2024-11-20 04:54:50|5924.87|5924.17|5925|5924.3|5925|5924.3|5924.87|5924.17|15
1732078500000|2024-11-20 04:55:00|||||||||1
1732078540000|2024-11-20 04:55:40|5924.75|5924.05|5924.75|5924.05|5924.75|5924.05|5924.75|5924.05|11
1732078550000|2024-11-20 04:55:50|5924.87|5924.17|5924.87|5924.17|5924.87|5924.17|5924.87|5924.17|5
1732078560000|2024-11-20 04:56:00|5924.75|5924.05|5925|5924.3|5925|5924.3|5924.75|5924.05|9
1732078570000|2024-11-20 04:56:10|5925.12|5924.42|5925.25|5924.55|5925.25|5924.55|5925.12|5924.42|9
1732078580000|2024-11-20 04:56:20|5925.5|5924.8|5925.5|5924.8|5925.5|5924.8|5925.5|5924.8|16
1732078600000|2024-11-20 04:56:40|5925.25|5924.55|5925.5|5924.8|5925.5|5924.8|5925.25|5924.55|43
1732078610000|2024-11-20 04:56:50|5925.37|5924.67|5925.5|5924.8|5925.5|5924.8|5925.37|5924.67|14
1732078620000|2024-11-20 04:57:00|5925.75|5925.05|5925.75|5925.05|5925.75|5925.05|5925.75|5925.05|30
1732078640000|2024-11-20 04:57:20|5925.62|5924.92|5925.5|5924.8|5925.62|5924.92|5925.5|5924.8|10
1732078650000|2024-11-20 04:57:30|||||||||4
1732078670000|2024-11-20 04:57:50|||||||||21
1732078680000|2024-11-20 04:58:00|5925.25|5924.55|5925.25|5924.55|5925.25|5924.55|5925.25|5924.55|29
1732078690000|2024-11-20 04:58:10|5925.12|5924.42|5925.25|5924.55|5925.25|5924.55|5925.12|5924.42|21
1732078700000|2024-11-20 04:58:20|5925.12|5924.42|5925.12|5924.42|5925.12|5924.42|5925|5924.3|38
1732078710000|2024-11-20 04:58:30|5925|5924.3|5925|5924.3|5925|5924.3|5925|5924.3|0
1732078720000|2024-11-20 04:58:40|5925.25|5924.55|5925.5|5924.8|5925.5|5924.8|5925.25|5924.55|34
1732078730000|2024-11-20 04:58:50|5925.25|5924.55|5925.25|5924.55|5925.25|5924.55|5925.25|5924.55|7
1732078740000|2024-11-20 04:59:00|5925.37|5924.67|5925.5|5924.8|5925.5|5924.8|5925.25|5924.55|36
1732078750000|2024-11-20 04:59:10|5925.37|5924.67|5925.5|5924.8|5925.5|5924.8|5925.37|5924.67|9
1732078760000|2024-11-20 04:59:20|||||||||5
1732078780000|2024-11-20 04:59:40|||||||||2
1732078800000|2024-11-20 05:00:00|||||||||4
1732078810000|2024-11-20 05:00:10|5925.62|5924.92|5925.75|5925.05|5925.75|5925.05|5925.62|5924.92|58
1732078820000|2024-11-20 05:00:20|5925.62|5924.92|5925.5|5924.8|5925.62|5924.92|5925.5|5924.8|14
1732078830000|2024-11-20 05:00:30|5925.75|5925.05|5925.75|5925.05|5925.75|5925.05|5925.62|5924.92|7
1732078840000|2024-11-20 05:00:40|5925.87|5925.17|5925.75|5925.05|5925.87|5925.17|5925.75|5925.05|25
1732078850000|2024-11-20 05:00:50|||||||||15
1732078860000|2024-11-20 05:01:00|5925.62|5924.92|5925.5|5924.8|5925.62|5924.92|5925.5|5924.8|12
1732078870000|2024-11-20 05:01:10|5925.62|5924.92|5926.25|5925.55|5926.25|5925.55|5925.62|5924.92|54
1732078880000|2024-11-20 05:01:20|5926.12|5925.42|5926.25|5925.55|5926.25|5925.55|5926.12|5925.42|15
1732078890000|2024-11-20 05:01:30|5926.12|5925.42|5926.25|5925.55|5926.25|5925.55|5926|5925.3|2
1732078900000|2024-11-20 05:01:40|5926|5925.3|5926.25|5925.55|5926.25|5925.55|5926|5925.3|6
1732078910000|2024-11-20 05:01:50|5926|5925.3|5926|5925.3|5926|5925.3|5926|5925.3|49
1732078920000|2024-11-20 05:02:00|5925.87|5925.17|5925.75|5925.05|5926|5925.3|5925.75|5925.05|12
1732078930000|2024-11-20 05:02:10|5925.87|5925.17|5925.75|5925.05|5926|5925.3|5925.75|5925.05|18
1732078940000|2024-11-20 05:02:20|5925.62|5924.92|5925.75|5925.05|5925.75|5925.05|5925.62|5924.92|31
1732078970000|2024-11-20 05:02:50|5925.62|5924.92|5925.25|5924.55|5925.62|5924.92|5925.25|5924.55|37
1732078980000|2024-11-20 05:03:00|5925|5924.3|5925|5924.3|5925.25|5924.55|5925|5924.3|24
1732078990000|2024-11-20 05:03:10|5925.25|5924.55|5925|5924.3|5925.25|5924.55|5925|5924.3|6
1732079000000|2024-11-20 05:03:20|5924.87|5924.17|5924.75|5924.05|5924.87|5924.17|5924.75|5924.05|13
1732079010000|2024-11-20 05:03:30|5924.87|5924.17|5925|5924.3|5925|5924.3|5924.87|5924.17|10
1732079030000|2024-11-20 05:03:50|5924.87|5924.17|5924.75|5924.05|5925|5924.3|5924.75|5924.05|14
1732079040000|2024-11-20 05:04:00|5924.87|5924.17|5924.75|5924.05|5924.87|5924.17|5924.75|5924.05|8
1732079060000|2024-11-20 05:04:20|5924.62|5923.92|5924.75|5924.05|5924.75|5924.05|5924.62|5923.92|33
1732079090000|2024-11-20 05:04:50|||||||||40
1732079100000|2024-11-20 05:05:00|5924.62|5923.92|5924.5|5923.8|5924.62|5923.92|5924.5|5923.8|6
1732079120000|2024-11-20 05:05:20|5924.25|5923.55|5924.5|5923.8|5924.5|5923.8|5924.25|5923.55|11
1732079130000|2024-11-20 05:05:30|5924.75|5924.05|5924.75|5924.05|5924.75|5924.05|5924.75|5924.05|4
1732079140000|2024-11-20 05:05:40|5924.87|5924.17|5925|5924.3|5925|5924.3|5924.87|5924.17|17
1732079150000|2024-11-20 05:05:50|||||||||1
1732079160000|2024-11-20 05:06:00|5924.87|5924.17|5925|5924.3|5925.25|5924.55|5924.75|5924.05|28
1732079170000|2024-11-20 05:06:10|5925.12|5924.42|5924.25|5923.55|5925.25|5924.55|5924.25|5923.55|203
1732079180000|2024-11-20 05:06:20|5924.12|5923.42|5923.62|5922.92|5924.25|5923.55|5923.25|5922.55|290
1732079190000|2024-11-20 05:06:30|5923.75|5923.05|5923.75|5923.05|5923.87|5923.17|5923.75|5923.05|46
1732079210000|2024-11-20 05:06:50|5924|5923.3|5924|5923.3|5924|5923.3|5923.87|5923.17|42
1732079220000|2024-11-20 05:07:00|5923.75|5923.05|5923.75|5923.05|5923.75|5923.05|5923.75|5923.05|10
1732079230000|2024-11-20 05:07:10|5923.62|5922.92|5923.62|5922.92|5923.62|5922.92|5923.62|5922.92|27
1732079240000|2024-11-20 05:07:20|5923.75|5923.05|5923.75|5923.05|5923.75|5923.05|5923.75|5923.05|0
1732079250000|2024-11-20 05:07:30|5924|5923.3|5924.25|5923.55|5924.25|5923.55|5924|5923.3|12
1732079260000|2024-11-20 05:07:40|5924.12|5923.42|5924.25|5923.55|5924.25|5923.55|5924.12|5923.42|5
1732079270000|2024-11-20 05:07:50|5924|5923.3|5924|5923.3|5924|5923.3|5924|5923.3|4
1732079280000|2024-11-20 05:08:00|5924.25|5923.55|5924|5923.3|5924.25|5923.55|5924|5923.3|17
1732079300000|2024-11-20 05:08:20|5924.12|5923.42|5924.25|5923.55|5924.25|5923.55|5924.12|5923.42|11
1732079310000|2024-11-20 05:08:30|||||||||9
1732079320000|2024-11-20 05:08:40|5924|5923.3|5924|5923.3|5924.12|5923.42|5924|5923.3|8
1732079330000|2024-11-20 05:08:50|||||||||4
1732079340000|2024-11-20 05:09:00|5923.87|5923.17|5923.75|5923.05|5923.87|5923.17|5923.75|5923.05|26
1732079350000|2024-11-20 05:09:10|5923.87|5923.17|5924|5923.3|5924|5923.3|5923.75|5923.05|14
1732079360000|2024-11-20 05:09:20|5923.75|5923.05|5924|5923.3|5924|5923.3|5923.75|5923.05|4
1732079370000|2024-11-20 05:09:30|5924.25|5923.55|5924.25|5923.55|5924.25|5923.55|5924.25|5923.55|7
1732079380000|2024-11-20 05:09:40|||||||||4
1732079390000|2024-11-20 05:09:50|5924.37|5923.67|5924.5|5923.8|5924.5|5923.8|5924.37|5923.67|8
1732079400000|2024-11-20 05:10:00|5924.75|5924.05|5924.75|5924.05|5924.75|5924.05|5924.75|5924.05|8
1732079420000|2024-11-20 05:10:20|5924.62|5923.92|5924.75|5924.05|5924.75|5924.05|5924.5|5923.8|11
1732079430000|2024-11-20 05:10:30|5924.62|5923.92|5924.5|5923.8|5924.62|5923.92|5924.5|5923.8|4
1732079440000|2024-11-20 05:10:40|||||||||12
1732079450000|2024-11-20 05:10:50|5924.37|5923.67|5924.5|5923.8|5924.5|5923.8|5924.37|5923.67|13
1732079480000|2024-11-20 05:11:20|||||||||4
1732079490000|2024-11-20 05:11:30|||||||||3
1732079500000|2024-11-20 05:11:40|||||||||4
1732079530000|2024-11-20 05:12:10|5924.62|5923.92|5924.75|5924.05|5924.75|5924.05|5924.62|5923.92|10
1732079550000|2024-11-20 05:12:30|5924.62|5923.92|5924.5|5923.8|5924.62|5923.92|5924.5|5923.8|10
1732079560000|2024-11-20 05:12:40|5924.62|5923.92|5924.5|5923.8|5924.75|5924.05|5924.5|5923.8|11
1732079580000|2024-11-20 05:13:00|5924.62|5923.92|5924.75|5924.05|5924.75|5924.05|5924.5|5923.8|9
1732079590000|2024-11-20 05:13:10|5924.62|5923.92|5924.62|5923.92|5924.62|5923.92|5924.62|5923.92|3
1732079600000|2024-11-20 05:13:20|5924.5|5923.8|5924.5|5923.8|5924.75|5924.05|5924.5|5923.8|21
1732079640000|2024-11-20 05:14:00|5924.37|5923.67|5924.5|5923.8|5924.5|5923.8|5924.25|5923.55|18
1732079650000|2024-11-20 05:14:10|5924.37|5923.67|5924.5|5923.8|5924.5|5923.8|5924.37|5923.67|4
1732079660000|2024-11-20 05:14:20|5924.25|5923.55|5924.25|5923.55|5924.25|5923.55|5924.25|5923.55|3
1732079690000|2024-11-20 05:14:50|5924|5923.3|5924.25|5923.55|5924.25|5923.55|5924|5923.3|66
1732079700000|2024-11-20 05:15:00|5924.37|5923.67|5924.5|5923.8|5924.5|5923.8|5924.25|5923.55|17
1732079710000|2024-11-20 05:15:10|5924.25|5923.55|5924.37|5923.67|5924.37|5923.67|5924.25|5923.55|3
1732079720000|2024-11-20 05:15:20|5924.5|5923.8|5924.5|5923.8|5924.5|5923.8|5924.5|5923.8|4
1732079730000|2024-11-20 05:15:30|5924.37|5923.67|5924.25|5923.55|5924.5|5923.8|5924.25|5923.55|22
1732079740000|2024-11-20 05:15:40|5924.37|5923.67|5924.5|5923.8|5924.5|5923.8|5924.25|5923.55|13
1732079750000|2024-11-20 05:15:50|5924.62|5923.92|5924.62|5923.92|5924.62|5923.92|5924.62|5923.92|8
1732079760000|2024-11-20 05:16:00|5924.5|5923.8|5925|5924.3|5925|5924.3|5924.5|5923.8|21
1732079790000|2024-11-20 05:16:30|5925.12|5924.42|5925.25|5924.55|5925.25|5924.55|5925.12|5924.42|8
1732079810000|2024-11-20 05:16:50|5925.5|5924.8|5925.5|5924.8|5925.5|5924.8|5925.25|5924.55|26
1732079820000|2024-11-20 05:17:00|5925.37|5924.67|5925.75|5925.05|5925.75|5925.05|5925.37|5924.67|37
1732079830000|2024-11-20 05:17:10|5925.87|5925.17|5925.75|5925.05|5926|5925.3|5925.75|5925.05|41
1732079840000|2024-11-20 05:17:20|5925.87|5925.17|5926.25|5925.55|5926.25|5925.55|5925.75|5925.05|48
1732079850000|2024-11-20 05:17:30|5926.12|5925.42|5926|5925.3|5926.25|5925.55|5926|5925.3|16
1732079860000|2024-11-20 05:17:40|||||||||2
1732079870000|2024-11-20 05:17:50|5925.75|5925.05|5925.75|5925.05|5925.75|5925.05|5925.75|5925.05|7
1732079880000|2024-11-20 05:18:00|5925.87|5925.17|5926|5925.3|5926|5925.3|5925.75|5925.05|15
1732079890000|2024-11-20 05:18:10|5925.75|5925.05|5926|5925.3|5926|5925.3|5925.75|5925.05|35
1732079900000|2024-11-20 05:18:20|5925.75|5925.05|5926|5925.3|5926|5925.3|5925.75|5925.05|9
1732079910000|2024-11-20 05:18:30|5926.12|5925.42|5926.25|5925.55|5926.37|5925.67|5926.12|5925.42|17
1732079920000|2024-11-20 05:18:40|||||||||17
1732079930000|2024-11-20 05:18:50|5926|5925.3|5926|5925.3|5926.12|5925.42|5926|5925.3|7
1732079940000|2024-11-20 05:19:00|5926.25|5925.55|5926.25|5925.55|5926.25|5925.55|5926|5925.3|22
1732079960000|2024-11-20 05:19:20|||||||||1
1732079970000|2024-11-20 05:19:30|5926.12|5925.42|5926|5925.3|5926.12|5925.42|5926|5925.3|22
1732080000000|2024-11-20 05:20:00|5925.75|5925.05|5925.5|5924.8|5925.75|5925.05|5925.5|5924.8|27
1732080020000|2024-11-20 05:20:20|5925.25|5924.55|5925.25|5924.55|5925.37|5924.67|5925.25|5924.55|50
1732080030000|2024-11-20 05:20:30|5925.37|5924.67|5925.5|5924.8|5925.5|5924.8|5925.37|5924.67|18
1732080040000|2024-11-20 05:20:40|5925.25|5924.55|5925.5|5924.8|5925.5|5924.8|5925.25|5924.55|20
1732080060000|2024-11-20 05:21:00|5925.75|5925.05|5925.75|5925.05|5925.75|5925.05|5925.75|5925.05|28
1732080070000|2024-11-20 05:21:10|5925.5|5924.8|5925.25|5924.55|5925.75|5925.05|5925.25|5924.55|38
1732080090000|2024-11-20 05:21:30|5925.37|5924.67|5925.5|5924.8|5925.5|5924.8|5925.37|5924.67|26
1732080110000|2024-11-20 05:21:50|5925.37|5924.67|5925.25|5924.55|5925.5|5924.8|5925.25|5924.55|15
1732080130000|2024-11-20 05:22:10|||||||||12
1732080140000|2024-11-20 05:22:20|||||||||5
1732080160000|2024-11-20 05:22:40|5925.37|5924.67|5925.5|5924.8|5925.5|5924.8|5925.37|5924.67|6
1732080200000|2024-11-20 05:23:20|5925.37|5924.67|5925.25|5924.55|5925.37|5924.67|5925.25|5924.55|21
1732080230000|2024-11-20 05:23:50|||||||||3
1732080270000|2024-11-20 05:24:30|5925.37|5924.67|5925.5|5924.8|5925.5|5924.8|5925.37|5924.67|5
1732080280000|2024-11-20 05:24:40|5925.37|5924.67|5925.5|5924.8|5925.5|5924.8|5925.37|5924.67|10
1732080300000|2024-11-20 05:25:00|5925.62|5924.92|5925.75|5925.05|5925.75|5925.05|5925.62|5924.92|20
1732080330000|2024-11-20 05:25:30|||||||||6
1732080340000|2024-11-20 05:25:40|5925.87|5925.17|5925.75|5925.05|5926|5925.3|5925.75|5925.05|13
1732080360000|2024-11-20 05:26:00|||||||||9
1732080380000|2024-11-20 05:26:20|5925.87|5925.17|5926|5925.3|5926|5925.3|5925.87|5925.17|19
1732080390000|2024-11-20 05:26:30|||||||||3
1732080400000|2024-11-20 05:26:40|||||||||1
1732080410000|2024-11-20 05:26:50|||||||||4
1732080420000|2024-11-20 05:27:00|5925.87|5925.17|5925.75|5925.05|5925.87|5925.17|5925.75|5925.05|7
1732080430000|2024-11-20 05:27:10|5926|5925.3|5925.5|5924.8|5926|5925.3|5925.5|5924.8|22
1732080440000|2024-11-20 05:27:20|5925.62|5924.92|5925.75|5925.05|5925.75|5925.05|5925.5|5924.8|23
1732080450000|2024-11-20 05:27:30|5925.87|5925.17|5925.75|5925.05|5925.87|5925.17|5925.75|5925.05|9
1732080470000|2024-11-20 05:27:50|5925.62|5924.92|5925.75|5925.05|5925.75|5925.05|5925.62|5924.92|11
1732080480000|2024-11-20 05:28:00|5925.87|5925.17|5926|5925.3|5926|5925.3|5925.75|5925.05|4
1732080490000|2024-11-20 05:28:10|||||||||1
1732080500000|2024-11-20 05:28:20|5925.87|5925.17|5925.87|5925.17|5925.87|5925.17|5925.75|5925.05|6
1732080510000|2024-11-20 05:28:30|5925.75|5925.05|5925.75|5925.05|5925.75|5925.05|5925.75|5925.05|0
1732080530000|2024-11-20 05:28:50|||||||||2
1732080540000|2024-11-20 05:29:00|||||||||1
1732080580000|2024-11-20 05:29:40|||||||||1
1732080600000|2024-11-20 05:30:00|5925.5|5924.8|5925|5924.3|5925.75|5925.05|5925|5924.3|56
1732080610000|2024-11-20 05:30:10|5924.75|5924.05|5924.75|5924.05|5924.87|5924.17|5924.75|5924.05|12
1732080630000|2024-11-20 05:30:30|5924.5|5923.8|5924.5|5923.8|5924.62|5923.92|5924.5|5923.8|3
1732080640000|2024-11-20 05:30:40|||||||||28
1732080650000|2024-11-20 05:30:50|5924.75|5924.05|5924.75|5924.05|5924.75|5924.05|5924.75|5924.05|19
1732080660000|2024-11-20 05:31:00|5925|5924.3|5924.87|5924.17|5925|5924.3|5924.75|5924.05|12
1732080670000|2024-11-20 05:31:10|5925|5924.3|5924.75|5924.05|5925|5924.3|5924.75|5924.05|13
1732080690000|2024-11-20 05:31:30|5924.87|5924.17|5924.75|5924.05|5924.87|5924.17|5924.75|5924.05|0
1732080700000|2024-11-20 05:31:40|5924.87|5924.17|5924.87|5924.17|5924.87|5924.17|5924.87|5924.17|2
1732080710000|2024-11-20 05:31:50|5924.75|5924.05|5925|5924.3|5925|5924.3|5924.75|5924.05|12
1732080720000|2024-11-20 05:32:00|5924.75|5924.05|5924.5|5923.8|5924.75|5924.05|5924.5|5923.8|11
1732080730000|2024-11-20 05:32:10|5924.37|5923.67|5924.25|5923.55|5924.37|5923.67|5924.12|5923.42|31
1732080740000|2024-11-20 05:32:20|5924.12|5923.42|5924.75|5924.05|5924.75|5924.05|5924.12|5923.42|11
1732080750000|2024-11-20 05:32:30|5924.87|5924.17|5924.87|5924.17|5925|5924.3|5924.75|5924.05|17
1732080760000|2024-11-20 05:32:40|5924.75|5924.05|5924.75|5924.05|5924.75|5924.05|5924.75|5924.05|0
1732080780000|2024-11-20 05:33:00|5924.87|5924.17|5924.87|5924.17|5925|5924.3|5924.75|5924.05|15
1732080790000|2024-11-20 05:33:10|5924.75|5924.05|5924.75|5924.05|5924.75|5924.05|5924.75|5924.05|3
1732080800000|2024-11-20 05:33:20|||||||||3
1732080810000|2024-11-20 05:33:30|5924.5|5923.8|5924.5|5923.8|5924.62|5923.92|5924.5|5923.8|10
1732080820000|2024-11-20 05:33:40|||||||||1
1732080850000|2024-11-20 05:34:10|||||||||12
1732080860000|2024-11-20 05:34:20|5924.37|5923.67|5924.25|5923.55|5924.5|5923.8|5924.25|5923.55|21
1732080870000|2024-11-20 05:34:30|5924|5923.3|5924|5923.3|5924|5923.3|5924|5923.3|5
1732080880000|2024-11-20 05:34:40|5924.12|5923.42|5924.12|5923.42|5924.12|5923.42|5924.12|5923.42|8
1732080890000|2024-11-20 05:34:50|5924|5923.3|5924.25|5923.55|5924.25|5923.55|5924|5923.3|2
1732080900000|2024-11-20 05:35:00|5924.12|5923.42|5924.25|5923.55|5924.5|5923.8|5924|5923.3|36
1732080920000|2024-11-20 05:35:20|5924.37|5923.67|5924.5|5923.8|5924.5|5923.8|5924.37|5923.67|4
1732080940000|2024-11-20 05:35:40|||||||||2
1732080960000|2024-11-20 05:36:00|5924.25|5923.55|5924.5|5923.8|5924.5|5923.8|5924.25|5923.55|25
1732080970000|2024-11-20 05:36:10|||||||||1
1732080980000|2024-11-20 05:36:20|||||||||9
1732080990000|2024-11-20 05:36:30|||||||||3
1732081000000|2024-11-20 05:36:40|||||||||1
1732081010000|2024-11-20 05:36:50|5924.75|5924.05|5924.5|5923.8|5924.75|5924.05|5924.5|5923.8|1
1732081030000|2024-11-20 05:37:10|5924.25|5923.55|5924.25|5923.55|5924.5|5923.8|5924.25|5923.55|20
1732081040000|2024-11-20 05:37:20|5924.5|5923.8|5924.25|5923.55|5924.5|5923.8|5924.25|5923.55|2
1732081050000|2024-11-20 05:37:30|5924.12|5923.42|5924|5923.3|5924.12|5923.42|5924|5923.3|19
1732081070000|2024-11-20 05:37:50|5924.12|5923.42|5924.25|5923.55|5924.25|5923.55|5924.12|5923.42|14
1732081110000|2024-11-20 05:38:30|5924.37|5923.67|5924.37|5923.67|5924.37|5923.67|5924.37|5923.67|9
1732081120000|2024-11-20 05:38:40|5924.5|5923.8|5924.5|5923.8|5924.5|5923.8|5924.5|5923.8|0
1732081150000|2024-11-20 05:39:10|5924.37|5923.67|5924.25|5923.55|5924.37|5923.67|5924.25|5923.55|22
1732081170000|2024-11-20 05:39:30|||||||||1
1732081190000|2024-11-20 05:39:50|5924.12|5923.42|5924|5923.3|5924.25|5923.55|5924|5923.3|5
1732081200000|2024-11-20 05:40:00|5924.25|5923.55|5924.5|5923.8|5924.5|5923.8|5924|5923.3|19
1732081210000|2024-11-20 05:40:10|5924.25|5923.55|5924.25|5923.55|5924.25|5923.55|5924.25|5923.55|8
1732081230000|2024-11-20 05:40:30|5924|5923.3|5923.87|5923.17|5924|5923.3|5923.87|5923.17|5
1732081240000|2024-11-20 05:40:40|5923.75|5923.05|5923.75|5923.05|5923.87|5923.17|5923.75|5923.05|17
1732081250000|2024-11-20 05:40:50|5924|5923.3|5924|5923.3|5924|5923.3|5924|5923.3|1
1732081260000|2024-11-20 05:41:00|5924.25|5923.55|5924.25|5923.55|5924.25|5923.55|5924.25|5923.55|6
1732081270000|2024-11-20 05:41:10|5924.12|5923.42|5924|5923.3|5924.12|5923.42|5924|5923.3|7
1732081300000|2024-11-20 05:41:40|||||||||4
1732081320000|2024-11-20 05:42:00|||||||||9
1732081350000|2024-11-20 05:42:30|||||||||4
1732081380000|2024-11-20 05:43:00|5924.12|5923.42|5923.75|5923.05|5924.12|5923.42|5923.75|5923.05|18
1732081400000|2024-11-20 05:43:20|5923.87|5923.17|5924|5923.3|5924|5923.3|5923.87|5923.17|5
1732081410000|2024-11-20 05:43:30|5924.25|5923.55|5924.25|5923.55|5924.25|5923.55|5924.25|5923.55|4
1732081420000|2024-11-20 05:43:40|||||||||8
1732081440000|2024-11-20 05:44:00|5924|5923.3|5923.87|5923.17|5924|5923.3|5923.87|5923.17|6
1732081450000|2024-11-20 05:44:10|5924|5923.3|5924|5923.3|5924|5923.3|5923.75|5923.05|14
1732081460000|2024-11-20 05:44:20|||||||||4
1732081470000|2024-11-20 05:44:30|5923.87|5923.17|5924|5923.3|5924|5923.3|5923.87|5923.17|5
1732081500000|2024-11-20 05:45:00|||||||||23
1732081510000|2024-11-20 05:45:10|||||||||1
1732081520000|2024-11-20 05:45:20|5923.75|5923.05|5923.75|5923.05|5923.75|5923.05|5923.75|5923.05|26
1732081530000|2024-11-20 05:45:30|5923.5|5922.8|5923.5|5922.8|5923.5|5922.8|5923.5|5922.8|14
1732081550000|2024-11-20 05:45:50|||||||||11
1732081560000|2024-11-20 05:46:00|||||||||2
1732081590000|2024-11-20 05:46:30|||||||||2
1732081600000|2024-11-20 05:46:40|5923.75|5923.05|5923.75|5923.05|5923.75|5923.05|5923.62|5922.92|25
1732081610000|2024-11-20 05:46:50|5923.62|5922.92|5923.75|5923.05|5923.75|5923.05|5923.5|5922.8|15
1732081620000|2024-11-20 05:47:00|5923.62|5922.92|5923.5|5922.8|5923.75|5923.05|5923.5|5922.8|16
1732081660000|2024-11-20 05:47:40|||||||||11
1732081670000|2024-11-20 05:47:50|||||||||13
1732081690000|2024-11-20 05:48:10|5923.37|5922.67|5923.5|5922.8|5923.5|5922.8|5923.37|5922.67|18
1732081710000|2024-11-20 05:48:30|5923.37|5922.67|5923.25|5922.55|5923.37|5922.67|5923.25|5922.55|20
1732081720000|2024-11-20 05:48:40|5923.5|5922.8|5923.25|5922.55|5923.5|5922.8|5923.25|5922.55|52
1732081730000|2024-11-20 05:48:50|5923|5922.3|5923|5922.3|5923|5922.3|5923|5922.3|28
1732081740000|2024-11-20 05:49:00|||||||||8
1732081750000|2024-11-20 05:49:10|5922.75|5922.05|5922.75|5922.05|5922.75|5922.05|5922.5|5921.8|64
1732081760000|2024-11-20 05:49:20|||||||||5
1732081770000|2024-11-20 05:49:30|5922.62|5921.92|5922.5|5921.8|5922.75|5922.05|5922.5|5921.8|38
1732081790000|2024-11-20 05:49:50|5922.75|5922.05|5922.75|5922.05|5923|5922.3|5922.75|5922.05|35
1732081800000|2024-11-20 05:50:00|5922.87|5922.17|5923.25|5922.55|5923.25|5922.55|5922.87|5922.17|19
1732081820000|2024-11-20 05:50:20|||||||||1
1732081830000|2024-11-20 05:50:30|5923.12|5922.42|5923.25|5922.55|5923.25|5922.55|5923.12|5922.42|9
1732081840000|2024-11-20 05:50:40|5923.12|5922.42|5923|5922.3|5923.12|5922.42|5923|5922.3|50
1732081850000|2024-11-20 05:50:50|5922.87|5922.17|5923|5922.3|5923|5922.3|5922.75|5922.05|4
1732081890000|2024-11-20 05:51:30|5923.25|5922.55|5923|5922.3|5923.25|5922.55|5923|5922.3|85
1732081910000|2024-11-20 05:51:50|||||||||9
1732081920000|2024-11-20 05:52:00|5923.12|5922.42|5923.5|5922.8|5923.5|5922.8|5923.12|5922.42|48
1732081930000|2024-11-20 05:52:10|5923.75|5923.05|5923.75|5923.05|5923.75|5923.05|5923.75|5923.05|35
1732081940000|2024-11-20 05:52:20|||||||||56
1732081950000|2024-11-20 05:52:30|||||||||7
1732081960000|2024-11-20 05:52:40|||||||||4
1732081970000|2024-11-20 05:52:50|5924|5923.3|5924|5923.3|5924|5923.3|5924|5923.3|40
1732081980000|2024-11-20 05:53:00|5923.87|5923.17|5924|5923.3|5924|5923.3|5923.75|5923.05|77
1732081990000|2024-11-20 05:53:10|5924.12|5923.42|5924.12|5923.42|5924.25|5923.55|5924|5923.3|13
1732082000000|2024-11-20 05:53:20|5924.25|5923.55|5924.5|5923.8|5924.5|5923.8|5924.25|5923.55|20
1732082010000|2024-11-20 05:53:30|5924.25|5923.55|5924.25|5923.55|5924.25|5923.55|5924.25|5923.55|3
1732082020000|2024-11-20 05:53:40|5924|5923.3|5923.75|5923.05|5924|5923.3|5923.75|5923.05|23
1732082030000|2024-11-20 05:53:50|5924|5923.3|5924|5923.3|5924|5923.3|5924|5923.3|18
1732082040000|2024-11-20 05:54:00|5924.12|5923.42|5924.25|5923.55|5924.25|5923.55|5924.12|5923.42|10
1732082060000|2024-11-20 05:54:20|5924.5|5923.8|5924.5|5923.8|5924.5|5923.8|5924.37|5923.67|17
1732082070000|2024-11-20 05:54:30|5924.37|5923.67|5924.5|5923.8|5924.5|5923.8|5924.37|5923.67|11
1732082080000|2024-11-20 05:54:40|5924.37|5923.67|5924.25|5923.55|5924.37|5923.67|5924.25|5923.55|8
1732082090000|2024-11-20 05:54:50|||||||||1
1732082100000|2024-11-20 05:55:00|5924.37|5923.67|5924.25|5923.55|5924.37|5923.67|5924.25|5923.55|11
1732082110000|2024-11-20 05:55:10|5924.37|5923.67|5924.25|5923.55|5924.37|5923.67|5924.25|5923.55|2
1732082140000|2024-11-20 05:55:40|5924.5|5923.8|5924.5|5923.8|5924.5|5923.8|5924.25|5923.55|13
1732082150000|2024-11-20 05:55:50|5924.37|5923.67|5924.37|5923.67|5924.5|5923.8|5924.37|5923.67|5
1732082160000|2024-11-20 05:56:00|5924.5|5923.8|5924.75|5924.05|5924.75|5924.05|5924.5|5923.8|10
1732082190000|2024-11-20 05:56:30|||||||||47
1732082200000|2024-11-20 05:56:40|||||||||1
1732082210000|2024-11-20 05:56:50|5924.62|5923.92|5924.5|5923.8|5924.62|5923.92|5924.5|5923.8|2
1732082240000|2024-11-20 05:57:20|5924.25|5923.55|5924.5|5923.8|5924.5|5923.8|5924.25|5923.55|8
1732082260000|2024-11-20 05:57:40|||||||||5
1732082280000|2024-11-20 05:58:00|5924.37|5923.67|5924.5|5923.8|5924.5|5923.8|5924.25|5923.55|8
1732082290000|2024-11-20 05:58:10|5924.37|5923.67|5924.37|5923.67|5924.5|5923.8|5924.37|5923.67|8
1732082300000|2024-11-20 05:58:20|5924.5|5923.8|5924.25|5923.55|5924.5|5923.8|5924.25|5923.55|3
1732082310000|2024-11-20 05:58:30|5924.37|5923.67|5924.25|5923.55|5924.5|5923.8|5924.25|5923.55|1
1732082330000|2024-11-20 05:58:50|5924.37|5923.67|5924.25|5923.55|5924.37|5923.67|5924.25|5923.55|5
1732082340000|2024-11-20 05:59:00|5924.37|5923.67|5924.5|5923.8|5924.5|5923.8|5924.25|5923.55|6
1732082370000|2024-11-20 05:59:30|5924.37|5923.67|5924.5|5923.8|5924.5|5923.8|5924.37|5923.67|8
1732082390000|2024-11-20 05:59:50|||||||||2
1732082400000|2024-11-20 06:00:00|||||||||6
1732082410000|2024-11-20 06:00:10|5924.25|5923.55|5924.25|5923.55|5924.37|5923.67|5924.25|5923.55|7
1732082420000|2024-11-20 06:00:20|5924|5923.3|5924.25|5923.55|5924.25|5923.55|5924|5923.3|28
1732082440000|2024-11-20 06:00:40|||||||||6
1732082450000|2024-11-20 06:00:50|5924.5|5923.8|5924.25|5923.55|5924.5|5923.8|5924.25|5923.55|7
1732082460000|2024-11-20 06:01:00|5924.12|5923.42|5924.25|5923.55|5924.25|5923.55|5924.12|5923.42|5
1732082470000|2024-11-20 06:01:10|5924|5923.3|5924.25|5923.55|5924.25|5923.55|5924|5923.3|47
1732082480000|2024-11-20 06:01:20|5924.37|5923.67|5924.75|5924.05|5924.75|5924.05|5924.25|5923.55|44
1732082490000|2024-11-20 06:01:30|5925|5924.3|5925|5924.3|5925|5924.3|5925|5924.3|23
1732082510000|2024-11-20 06:01:50|5925.12|5924.42|5925|5924.3|5925.25|5924.55|5925|5924.3|21
1732082520000|2024-11-20 06:02:00|5925.12|5924.42|5925.25|5924.55|5925.5|5924.8|5925.12|5924.42|34
1732082530000|2024-11-20 06:02:10|5925.37|5924.67|5925.5|5924.8|5925.5|5924.8|5925.37|5924.67|7
1732082540000|2024-11-20 06:02:20|||||||||10
1732082550000|2024-11-20 06:02:30|||||||||1
1732082560000|2024-11-20 06:02:40|5925.62|5924.92|5925.5|5924.8|5925.75|5925.05|5925.5|5924.8|52
1732082570000|2024-11-20 06:02:50|5925.25|5924.55|5925|5924.3|5925.25|5924.55|5925|5924.3|185
1732082580000|2024-11-20 06:03:00|5925.12|5924.42|5925.5|5924.8|5925.5|5924.8|5925.12|5924.42|40
1732082590000|2024-11-20 06:03:10|||||||||2
1732082610000|2024-11-20 06:03:30|5925.37|5924.67|5925.25|5924.55|5925.37|5924.67|5925.12|5924.42|14
1732082620000|2024-11-20 06:03:40|5925.37|5924.67|5925.5|5924.8|5925.5|5924.8|5925.37|5924.67|20
1732082630000|2024-11-20 06:03:50|||||||||13
1732082640000|2024-11-20 06:04:00|5925.62|5924.92|5925.75|5925.05|5925.75|5925.05|5925.62|5924.92|5
1732082650000|2024-11-20 06:04:10|5925.62|5924.92|5925.25|5924.55|5925.75|5925.05|5925.25|5924.55|78
1732082670000|2024-11-20 06:04:30|5925.37|5924.67|5925.25|5924.55|5925.5|5924.8|5925.25|5924.55|27
1732082680000|2024-11-20 06:04:40|5925.5|5924.8|5925.5|5924.8|5925.5|5924.8|5925.5|5924.8|8
1732082690000|2024-11-20 06:04:50|||||||||1
1732082710000|2024-11-20 06:05:10|5925.37|5924.67|5925.5|5924.8|5925.5|5924.8|5925.37|5924.67|14
1732082720000|2024-11-20 06:05:20|5925.37|5924.67|5925|5924.3|5925.37|5924.67|5925|5924.3|19
1732082730000|2024-11-20 06:05:30|5925.12|5924.42|5925.25|5924.55|5925.25|5924.55|5925.12|5924.42|5
1732082740000|2024-11-20 06:05:40|5925.12|5924.42|5925|5924.3|5925.12|5924.42|5925|5924.3|20
1732082750000|2024-11-20 06:05:50|5924.75|5924.05|5924.75|5924.05|5924.75|5924.05|5924.75|5924.05|17
1732082760000|2024-11-20 06:06:00|5924.87|5924.17|5924.75|5924.05|5924.87|5924.17|5924.75|5924.05|12
1732082770000|2024-11-20 06:06:10|||||||||2
1732082790000|2024-11-20 06:06:30|5924.62|5923.92|5924.75|5924.05|5924.75|5924.05|5924.5|5923.8|12
1732082800000|2024-11-20 06:06:40|5924.62|5923.92|5924.5|5923.8|5924.62|5923.92|5924.5|5923.8|22
1732082820000|2024-11-20 06:07:00|5924.62|5923.92|5924.75|5924.05|5924.87|5924.17|5924.5|5923.8|7
1732082830000|2024-11-20 06:07:10|5924.62|5923.92|5924.75|5924.05|5924.75|5924.05|5924.62|5923.92|7
1732082840000|2024-11-20 06:07:20|||||||||4
1732082860000|2024-11-20 06:07:40|5924.87|5924.17|5925.25|5924.55|5925.25|5924.55|5924.87|5924.17|19
1732082870000|2024-11-20 06:07:50|5925|5924.3|5925|5924.3|5925|5924.3|5925|5924.3|26
1732082880000|2024-11-20 06:08:00|||||||||5
1732082890000|2024-11-20 06:08:10|5925.12|5924.42|5925|5924.3|5925.12|5924.42|5925|5924.3|1
1732082900000|2024-11-20 06:08:20|5925.12|5924.42|5925|5924.3|5925.25|5924.55|5925|5924.3|15
1732082920000|2024-11-20 06:08:40|||||||||4
1732082930000|2024-11-20 06:08:50|||||||||3
1732082940000|2024-11-20 06:09:00|5925.25|5924.55|5925|5924.3|5925.25|5924.55|5925|5924.3|21
1732082950000|2024-11-20 06:09:10|5924.87|5924.17|5925|5924.3|5925|5924.3|5924.87|5924.17|12
1732082960000|2024-11-20 06:09:20|5924.87|5924.17|5925.25|5924.55|5925.25|5924.55|5924.87|5924.17|10
1732082970000|2024-11-20 06:09:30|5925.12|5924.42|5925.12|5924.42|5925.25|5924.55|5925.12|5924.42|10
1732082980000|2024-11-20 06:09:40|5925.25|5924.55|5925|5924.3|5925.25|5924.55|5925|5924.3|6
1732083000000|2024-11-20 06:10:00|5925.12|5924.42|5925|5924.3|5925.25|5924.55|5925|5924.3|16
1732083010000|2024-11-20 06:10:10|5925.25|5924.55|5925.25|5924.55|5925.25|5924.55|5925.25|5924.55|2
1732083020000|2024-11-20 06:10:20|5925|5924.3|5925|5924.3|5925.25|5924.55|5925|5924.3|17
1732083060000|2024-11-20 06:11:00|5925.12|5924.42|5925.25|5924.55|5925.37|5924.67|5925.12|5924.42|21
1732083070000|2024-11-20 06:11:10|5925.37|5924.67|5925.5|5924.8|5925.5|5924.8|5925.25|5924.55|10
1732083080000|2024-11-20 06:11:20|||||||||1
1732083090000|2024-11-20 06:11:30|5925.75|5925.05|5925.5|5924.8|5925.75|5925.05|5925.5|5924.8|21
1732083120000|2024-11-20 06:12:00|||||||||1
1732083130000|2024-11-20 06:12:10|||||||||1
1732083150000|2024-11-20 06:12:30|||||||||1
1732083170000|2024-11-20 06:12:50|5925.62|5924.92|5925.5|5924.8|5925.62|5924.92|5925.5|5924.8|10
1732083180000|2024-11-20 06:13:00|||||||||3
1732083190000|2024-11-20 06:13:10|||||||||1
1732083220000|2024-11-20 06:13:40|5925.62|5924.92|5925.62|5924.92|5925.62|5924.92|5925.62|5924.92|6
1732083230000|2024-11-20 06:13:50|5925.75|5925.05|5925.75|5925.05|5925.75|5925.05|5925.75|5925.05|7
1732083240000|2024-11-20 06:14:00|||||||||6
1732083260000|2024-11-20 06:14:20|5925.87|5925.17|5925.87|5925.17|5926|5925.3|5925.75|5925.05|17
1732083270000|2024-11-20 06:14:30|5926|5925.3|5926|5925.3|5926|5925.3|5926|5925.3|14
1732083280000|2024-11-20 06:14:40|5925.75|5925.05|5926|5925.3|5926|5925.3|5925.75|5925.05|31
1732083290000|2024-11-20 06:14:50|5925.75|5925.05|5925.87|5925.17|5925.87|5925.17|5925.75|5925.05|5
1732083300000|2024-11-20 06:15:00|5925.75|5925.05|5926|5925.3|5926|5925.3|5925.75|5925.05|10
1732083350000|2024-11-20 06:15:50|5926.12|5925.42|5926|5925.3|5926.12|5925.42|5926|5925.3|56
1732083360000|2024-11-20 06:16:00|5926.12|5925.42|5926.25|5925.55|5926.25|5925.55|5926.12|5925.42|12
1732083370000|2024-11-20 06:16:10|5926.12|5925.42|5926|5925.3|5926.12|5925.42|5926|5925.3|10
1732083380000|2024-11-20 06:16:20|5925.75|5925.05|5925.75|5925.05|5925.75|5925.05|5925.75|5925.05|16
1732083400000|2024-11-20 06:16:40|5925.87|5925.17|5925.87|5925.17|5926|5925.3|5925.87|5925.17|12
1732083410000|2024-11-20 06:16:50|5926|5925.3|5926|5925.3|5926|5925.3|5925.87|5925.17|2
1732083430000|2024-11-20 06:17:10|5926.12|5925.42|5926.25|5925.55|5926.25|5925.55|5926.12|5925.42|15
1732083440000|2024-11-20 06:17:20|5926.5|5925.8|5926.5|5925.8|5926.5|5925.8|5926.37|5925.67|51
1732083450000|2024-11-20 06:17:30|5926.25|5925.55|5926|5925.3|5926.25|5925.55|5926|5925.3|17
1732083460000|2024-11-20 06:17:40|||||||||1
1732083470000|2024-11-20 06:17:50|5925.87|5925.17|5925.87|5925.17|5925.87|5925.17|5925.75|5925.05|6
1732083480000|2024-11-20 06:18:00|5926|5925.3|5926.25|5925.55|5926.25|5925.55|5926|5925.3|39
1732083500000|2024-11-20 06:18:20|5926.12|5925.42|5926.12|5925.42|5926.12|5925.42|5926.12|5925.42|4
1732083510000|2024-11-20 06:18:30|5926.25|5925.55|5926.25|5925.55|5926.25|5925.55|5926.25|5925.55|1
1732083520000|2024-11-20 06:18:40|5926.37|5925.67|5926.25|5925.55|5926.5|5925.8|5926.25|5925.55|5
1732083530000|2024-11-20 06:18:50|||||||||4
1732083540000|2024-11-20 06:19:00|5926.12|5925.42|5926.12|5925.42|5926.12|5925.42|5926.12|5925.42|8
1732083550000|2024-11-20 06:19:10|5926|5925.3|5926|5925.3|5926|5925.3|5925.87|5925.17|6
1732083570000|2024-11-20 06:19:30|5925.87|5925.17|5925.87|5925.17|5925.87|5925.17|5925.87|5925.17|6
1732083580000|2024-11-20 06:19:40|5925.75|5925.05|5926|5925.3|5926.12|5925.42|5925.75|5925.05|16
1732083590000|2024-11-20 06:19:50|5926.25|5925.55|5926.25|5925.55|5926.25|5925.55|5926.25|5925.55|12
1732083600000|2024-11-20 06:20:00|5926.12|5925.42|5926|5925.3|5926.12|5925.42|5926|5925.3|24
1732083610000|2024-11-20 06:20:10|5926.12|5925.42|5926.25|5925.55|5926.25|5925.55|5926.12|5925.42|12
1732083630000|2024-11-20 06:20:30|||||||||1
1732083640000|2024-11-20 06:20:40|||||||||17
1732083650000|2024-11-20 06:20:50|5926.37|5925.67|5926.25|5925.55|5926.37|5925.67|5926.25|5925.55|19
1732083670000|2024-11-20 06:21:10|5926.37|5925.67|5926.5|5925.8|5926.5|5925.8|5926.37|5925.67|46
1732083680000|2024-11-20 06:21:20|5926.62|5925.92|5926.5|5925.8|5926.62|5925.92|5926.5|5925.8|37
1732083690000|2024-11-20 06:21:30|5926.62|5925.92|5926.5|5925.8|5926.62|5925.92|5926.5|5925.8|3
1732083700000|2024-11-20 06:21:40|||||||||7
1732083730000|2024-11-20 06:22:10|5926.62|5925.92|5926.75|5926.05|5926.75|5926.05|5926.5|5925.8|8
1732083740000|2024-11-20 06:22:20|||||||||6
1732083760000|2024-11-20 06:22:40|5926.87|5926.17|5926.75|5926.05|5926.87|5926.17|5926.75|5926.05|21
1732083780000|2024-11-20 06:23:00|5927|5926.3|5926.75|5926.05|5927|5926.3|5926.75|5926.05|6
1732083800000|2024-11-20 06:23:20|||||||||23
1732083810000|2024-11-20 06:23:30|5927|5926.3|5927|5926.3|5927|5926.3|5927|5926.3|37
1732083860000|2024-11-20 06:24:20|5927.12|5926.42|5927|5926.3|5927.12|5926.42|5927|5926.3|29
1732083870000|2024-11-20 06:24:30|||||||||2
1732083880000|2024-11-20 06:24:40|5926.87|5926.17|5926.75|5926.05|5926.87|5926.17|5926.75|5926.05|11
1732083900000|2024-11-20 06:25:00|||||||||29
1732083910000|2024-11-20 06:25:10|5926.5|5925.8|5926.5|5925.8|5926.5|5925.8|5926.5|5925.8|16
1732083920000|2024-11-20 06:25:20|5926.25|5925.55|5926.25|5925.55|5926.25|5925.55|5926.25|5925.55|22
1732083930000|2024-11-20 06:25:30|5926.37|5925.67|5926.5|5925.8|5926.5|5925.8|5926.37|5925.67|6
1732083940000|2024-11-20 06:25:40|||||||||14
1732083990000|2024-11-20 06:26:30|5926.62|5925.92|5926.75|5926.05|5926.75|5926.05|5926.62|5925.92|20
1732084000000|2024-11-20 06:26:40|5927|5926.3|5927|5926.3|5927|5926.3|5927|5926.3|20
1732084010000|2024-11-20 06:26:50|||||||||27
1732084020000|2024-11-20 06:27:00|5926.87|5926.17|5927|5926.3|5927|5926.3|5926.75|5926.05|15
1732084030000|2024-11-20 06:27:10|5927.12|5926.42|5927.25|5926.55|5927.25|5926.55|5927|5926.3|7
1732084040000|2024-11-20 06:27:20|5927.37|5926.67|5927.5|5926.8|5927.5|5926.8|5927.37|5926.67|33
1732084050000|2024-11-20 06:27:30|||||||||1
1732084060000|2024-11-20 06:27:40|||||||||4
1732084090000|2024-11-20 06:28:10|5927.62|5926.92|5927.75|5927.05|5927.87|5927.17|5927.62|5926.92|119
1732084100000|2024-11-20 06:28:20|5927.87|5927.17|5928|5927.3|5928|5927.3|5927.75|5927.05|5
1732084110000|2024-11-20 06:28:30|5928.25|5927.55|5928.37|5927.67|5928.5|5927.8|5928.25|5927.55|44
1732084120000|2024-11-20 06:28:40|5928.25|5927.55|5928.5|5927.8|5928.5|5927.8|5928.25|5927.55|6
1732084130000|2024-11-20 06:28:50|5928.75|5928.05|5928.75|5928.05|5928.75|5928.05|5928.5|5927.8|35
1732084140000|2024-11-20 06:29:00|5929|5928.3|5929|5928.3|5929.25|5928.55|5928.75|5928.05|103
1732084150000|2024-11-20 06:29:10|5929.25|5928.55|5929.25|5928.55|5929.25|5928.55|5929|5928.3|68
1732084160000|2024-11-20 06:29:20|5929.37|5928.67|5930|5929.3|5930|5929.3|5929.37|5928.67|94
1732084170000|2024-11-20 06:29:30|||||||||51
1732084180000|2024-11-20 06:29:40|5930.12|5929.42|5930|5929.3|5930.25|5929.55|5930|5929.3|45
1732084190000|2024-11-20 06:29:50|5930.25|5929.55|5930|5929.3|5930.25|5929.55|5929.87|5929.17|82
1732084200000|2024-11-20 06:30:00|5929.75|5929.05|5930.25|5929.55|5930.25|5929.55|5929.75|5929.05|71
1732084210000|2024-11-20 06:30:10|5930.5|5929.8|5932|5931.3|5932|5931.3|5930.37|5929.67|434
1732084220000|2024-11-20 06:30:20|5931.87|5931.17|5931.5|5930.8|5932|5931.3|5931.25|5930.55|129
1732084230000|2024-11-20 06:30:30|5931.25|5930.55|5931.25|5930.55|5931.5|5930.8|5931.25|5930.55|45
1732084240000|2024-11-20 06:30:40|5930.87|5930.17|5930.25|5929.55|5930.87|5930.17|5930|5929.3|98
1732084250000|2024-11-20 06:30:50|5930.5|5929.8|5930.25|5929.55|5930.5|5929.8|5930.25|5929.55|43
1732084260000|2024-11-20 06:31:00|5930.37|5929.67|5930|5929.3|5930.5|5929.8|5930|5929.3|74
1732084270000|2024-11-20 06:31:10|5930.12|5929.42|5930.25|5929.55|5930.5|5929.8|5930|5929.3|52
1732084280000|2024-11-20 06:31:20|5930.12|5929.42|5930.25|5929.55|5930.25|5929.55|5930|5929.3|35
1732084290000|2024-11-20 06:31:30|||||||||2
1732084300000|2024-11-20 06:31:40|5930.12|5929.42|5930|5929.3|5930.12|5929.42|5930|5929.3|5
1732084320000|2024-11-20 06:32:00|5929.75|5929.05|5930.25|5929.55|5930.25|5929.55|5929.75|5929.05|79
1732084330000|2024-11-20 06:32:10|5930.12|5929.42|5930.25|5929.55|5930.25|5929.55|5930|5929.3|11
1732084340000|2024-11-20 06:32:20|5930|5929.3|5930.25|5929.55|5930.25|5929.55|5930|5929.3|20
1732084350000|2024-11-20 06:32:30|5930|5929.3|5929.75|5929.05|5930|5929.3|5929.5|5928.8|61
1732084360000|2024-11-20 06:32:40|5929.5|5928.8|5929.5|5928.8|5929.75|5929.05|5929.5|5928.8|71
1732084370000|2024-11-20 06:32:50|5929.37|5928.67|5929|5928.3|5929.37|5928.67|5928.75|5928.05|82
1732084380000|2024-11-20 06:33:00|5929.12|5928.42|5929.25|5928.55|5929.25|5928.55|5929.12|5928.42|4
1732084390000|2024-11-20 06:33:10|5929.5|5928.8|5929.25|5928.55|5929.5|5928.8|5929.25|5928.55|10
1732084400000|2024-11-20 06:33:20|5929.37|5928.67|5929.62|5928.92|5929.62|5928.92|5929.37|5928.67|53
1732084410000|2024-11-20 06:33:30|5929.5|5928.8|5929.5|5928.8|5929.75|5929.05|5929.5|5928.8|21
1732084420000|2024-11-20 06:33:40|5929.37|5928.67|5929.25|5928.55|5929.37|5928.67|5929.25|5928.55|8
1732084430000|2024-11-20 06:33:50|5929.12|5928.42|5929.25|5928.55|5929.25|5928.55|5929|5928.3|33
1732084440000|2024-11-20 06:34:00|5929.12|5928.42|5928.25|5927.55|5929.12|5928.42|5928.25|5927.55|29
1732084450000|2024-11-20 06:34:10|||||||||21
1732084460000|2024-11-20 06:34:20|5928.37|5927.67|5928.5|5927.8|5928.5|5927.8|5928.25|5927.55|19
1732084470000|2024-11-20 06:34:30|5928.62|5927.92|5928.75|5928.05|5928.75|5928.05|5928.62|5927.92|18
1732084480000|2024-11-20 06:34:40|5929|5928.3|5929|5928.3|5929.25|5928.55|5929|5928.3|44
1732084490000|2024-11-20 06:34:50|5929.12|5928.42|5929|5928.3|5929.12|5928.42|5929|5928.3|14
1732084500000|2024-11-20 06:35:00|5929.12|5928.42|5929.25|5928.55|5929.25|5928.55|5929|5928.3|5
1732084510000|2024-11-20 06:35:10|5929.37|5928.67|5929.25|5928.55|5929.37|5928.67|5928.75|5928.05|59
1732084520000|2024-11-20 06:35:20|5928.75|5928.05|5928.5|5927.8|5929.25|5928.55|5928.5|5927.8|121
1732084530000|2024-11-20 06:35:30|5928.25|5927.55|5927.62|5926.92|5928.25|5927.55|5927.25|5926.55|116
1732084540000|2024-11-20 06:35:40|5927.75|5927.05|5928.25|5927.55|5928.25|5927.55|5927.75|5927.05|61
1732084550000|2024-11-20 06:35:50|5928|5927.3|5928.37|5927.67|5928.62|5927.92|5928|5927.3|252
1732084560000|2024-11-20 06:36:00|5928.25|5927.55|5928.75|5928.05|5929|5928.3|5928.25|5927.55|19
1732084570000|2024-11-20 06:36:10|5928.87|5928.17|5928.75|5928.05|5928.87|5928.17|5928.5|5927.8|31
1732084580000|2024-11-20 06:36:20|5928.87|5928.17|5928.75|5928.05|5929|5928.3|5928.62|5927.92|7
1732084590000|2024-11-20 06:36:30|||||||||12
1732084600000|2024-11-20 06:36:40|5928.87|5928.17|5929|5928.3|5929|5928.3|5928.75|5928.05|24
1732084630000|2024-11-20 06:37:10|5929.25|5928.55|5929.5|5928.8|5929.5|5928.8|5929.25|5928.55|62
1732084640000|2024-11-20 06:37:20|5929.62|5928.92|5929.5|5928.8|5929.75|5929.05|5929.5|5928.8|67
1732084650000|2024-11-20 06:37:30|5929.25|5928.55|5929.62|5928.92|5929.62|5928.92|5929.25|5928.55|104
1732084660000|2024-11-20 06:37:40|5929.5|5928.8|5929.5|5928.8|5929.5|5928.8|5929.5|5928.8|1
1732084670000|2024-11-20 06:37:50|5929.37|5928.67|5929.25|5928.55|5929.37|5928.67|5929.12|5928.42|10
1732084680000|2024-11-20 06:38:00|5929|5928.3|5929.25|5928.55|5929.25|5928.55|5929|5928.3|12
1732084690000|2024-11-20 06:38:10|||||||||1
1732084700000|2024-11-20 06:38:20|||||||||19
1732084710000|2024-11-20 06:38:30|5929.37|5928.67|5929.25|5928.55|5929.5|5928.8|5929|5928.3|29
1732084730000|2024-11-20 06:38:50|5929.12|5928.42|5929.25|5928.55|5929.25|5928.55|5929.12|5928.42|6
1732084740000|2024-11-20 06:39:00|5929.37|5928.67|5929.5|5928.8|5929.5|5928.8|5929.37|5928.67|4
1732084750000|2024-11-20 06:39:10|5929.75|5929.05|5930.25|5929.55|5930.25|5929.55|5929.75|5929.05|48
1732084760000|2024-11-20 06:39:20|||||||||27
1732084770000|2024-11-20 06:39:30|5930.12|5929.42|5930.25|5929.55|5930.25|5929.55|5930|5929.3|19
1732084780000|2024-11-20 06:39:40|5930.5|5929.8|5930.5|5929.8|5930.5|5929.8|5930.37|5929.67|16
1732084790000|2024-11-20 06:39:50|5930.62|5929.92|5930.5|5929.8|5930.75|5930.05|5930.5|5929.8|34
1732084800000|2024-11-20 06:40:00|5930.25|5929.55|5930.25|5929.55|5930.25|5929.55|5930.25|5929.55|10
1732084810000|2024-11-20 06:40:10|5930.5|5929.8|5930.5|5929.8|5930.62|5929.92|5930.25|5929.55|18
1732084820000|2024-11-20 06:40:20|5930.62|5929.92|5930.75|5930.05|5930.75|5930.05|5930.5|5929.8|14
1732084830000|2024-11-20 06:40:30|5930.87|5930.17|5930.87|5930.17|5931|5930.3|5930.75|5930.05|24
1732084840000|2024-11-20 06:40:40|5931|5930.3|5930.75|5930.05|5931|5930.3|5930.75|5930.05|7
1732084850000|2024-11-20 06:40:50|5930.87|5930.17|5930.87|5930.17|5931|5930.3|5930.87|5930.17|7
1732084860000|2024-11-20 06:41:00|5931|5930.3|5931|5930.3|5931|5930.3|5931|5930.3|2
1732084870000|2024-11-20 06:41:10|5931.25|5930.55|5931.25|5930.55|5931.25|5930.55|5931.25|5930.55|2
1732084880000|2024-11-20 06:41:20|5931.12|5930.42|5931|5930.3|5931.25|5930.55|5931|5930.3|32
1732084900000|2024-11-20 06:41:40|5931.12|5930.42|5931.25|5930.55|5931.25|5930.55|5931|5930.3|8
1732084910000|2024-11-20 06:41:50|5931.37|5930.67|5931.75|5931.05|5931.75|5931.05|5931.25|5930.55|154
1732084920000|2024-11-20 06:42:00|5931.87|5931.17|5931.5|5930.8|5932|5931.3|5931.5|5930.8|42
1732084930000|2024-11-20 06:42:10|5931.25|5930.55|5931.5|5930.8|5931.5|5930.8|5931.25|5930.55|17
1732084940000|2024-11-20 06:42:20|5931.62|5930.92|5931.75|5931.05|5931.75|5931.05|5931.62|5930.92|31
1732084950000|2024-11-20 06:42:30|5931.87|5931.17|5931.75|5931.05|5931.87|5931.17|5931.75|5931.05|30
1732084960000|2024-11-20 06:42:40|5931.87|5931.17|5932|5931.3|5932|5931.3|5931.87|5931.17|18
1732084970000|2024-11-20 06:42:50|5931.75|5931.05|5932|5931.3|5932|5931.3|5931.75|5931.05|19
1732084980000|2024-11-20 06:43:00|||||||||17
1732084990000|2024-11-20 06:43:10|||||||||20
1732085000000|2024-11-20 06:43:20|5931.87|5931.17|5931.75|5931.05|5932|5931.3|5931.75|5931.05|24
1732085010000|2024-11-20 06:43:30|5931.87|5931.17|5931.75|5931.05|5931.87|5931.17|5931.75|5931.05|11
1732085020000|2024-11-20 06:43:40|5932|5931.3|5932|5931.3|5932|5931.3|5932|5931.3|6
1732085030000|2024-11-20 06:43:50|5932.12|5931.42|5932|5931.3|5932.25|5931.55|5932|5931.3|19
1732085040000|2024-11-20 06:44:00|||||||||18
1732085060000|2024-11-20 06:44:20|5931.75|5931.05|5931.75|5931.05|5931.75|5931.05|5931.75|5931.05|7
1732085070000|2024-11-20 06:44:30|5931.5|5930.8|5931.62|5930.92|5931.75|5931.05|5931.5|5930.8|28
1732085080000|2024-11-20 06:44:40|5931.75|5931.05|5931.75|5931.05|5931.75|5931.05|5931.5|5930.8|10
1732085090000|2024-11-20 06:44:50|5931.62|5930.92|5931.5|5930.8|5931.75|5931.05|5931.5|5930.8|13
1732085100000|2024-11-20 06:45:00|5931.25|5930.55|5931.25|5930.55|5931.5|5930.8|5931.25|5930.55|38
1732085110000|2024-11-20 06:45:10|5931.12|5930.42|5931|5930.3|5931.25|5930.55|5931|5930.3|35
1732085120000|2024-11-20 06:45:20|5931.12|5930.42|5931|5930.3|5931.25|5930.55|5931|5930.3|10
1732085130000|2024-11-20 06:45:30|5931.12|5930.42|5931|5930.3|5931.12|5930.42|5931|5930.3|9
1732085140000|2024-11-20 06:45:40|5931.12|5930.42|5931.25|5930.55|5931.25|5930.55|5931|5930.3|21
1732085160000|2024-11-20 06:46:00|5931.12|5930.42|5931|5930.3|5931.12|5930.42|5931|5930.3|7
1732085170000|2024-11-20 06:46:10|5930.87|5930.17|5931|5930.3|5931|5930.3|5930.75|5930.05|12
1732085180000|2024-11-20 06:46:20|5930.75|5930.05|5931|5930.3|5931|5930.3|5930.75|5930.05|16
1732085190000|2024-11-20 06:46:30|5930.75|5930.05|5930.75|5930.05|5930.87|5930.17|5930.75|5930.05|16
1732085200000|2024-11-20 06:46:40|5930.87|5930.17|5931|5930.3|5931|5930.3|5930.87|5930.17|12
1732085210000|2024-11-20 06:46:50|||||||||5
1732085220000|2024-11-20 06:47:00|5931.25|5930.55|5931.25|5930.55|5931.5|5930.8|5931.25|5930.55|18
1732085240000|2024-11-20 06:47:20|||||||||2
1732085250000|2024-11-20 06:47:30|5930.75|5930.05|5930.75|5930.05|5930.75|5930.05|5930.5|5929.8|49
1732085260000|2024-11-20 06:47:40|5930.62|5929.92|5930.75|5930.05|5930.75|5930.05|5930.5|5929.8|6
1732085280000|2024-11-20 06:48:00|5931|5930.3|5931|5930.3|5931|5930.3|5931|5930.3|19
1732085290000|2024-11-20 06:48:10|5930.87|5930.17|5931.25|5930.55|5931.25|5930.55|5930.87|5930.17|21
1732085300000|2024-11-20 06:48:20|||||||||23
1732085310000|2024-11-20 06:48:30|5931.37|5930.67|5931.25|5930.55|5931.5|5930.8|5931.12|5930.42|12
1732085320000|2024-11-20 06:48:40|||||||||19
1732085340000|2024-11-20 06:49:00|5931.5|5930.8|5931.5|5930.8|5931.62|5930.92|5931.5|5930.8|34
1732085350000|2024-11-20 06:49:10|5931.25|5930.55|5931.25|5930.55|5931.25|5930.55|5931.25|5930.55|11
1732085360000|2024-11-20 06:49:20|5931.37|5930.67|5931|5930.3|5931.37|5930.67|5931|5930.3|7
1732085370000|2024-11-20 06:49:30|||||||||2
1732085380000|2024-11-20 06:49:40|||||||||21
1732085390000|2024-11-20 06:49:50|5931.12|5930.42|5931.25|5930.55|5931.25|5930.55|5931|5930.3|4
1732085400000|2024-11-20 06:50:00|5931.5|5930.8|5931.75|5931.05|5931.75|5931.05|5931.5|5930.8|34
1732085410000|2024-11-20 06:50:10|5931.5|5930.8|5931.62|5930.92|5931.75|5931.05|5931.5|5930.8|38
1732085420000|2024-11-20 06:50:20|5931.5|5930.8|5931.25|5930.55|5931.62|5930.92|5931.25|5930.55|22
1732085430000|2024-11-20 06:50:30|5931.12|5930.42|5931|5930.3|5931.12|5930.42|5931|5930.3|19
1732085440000|2024-11-20 06:50:40|5930.87|5930.17|5931|5930.3|5931|5930.3|5930.75|5930.05|18
1732085450000|2024-11-20 06:50:50|5931.12|5930.42|5931.5|5930.8|5931.5|5930.8|5931.12|5930.42|37
1732085460000|2024-11-20 06:51:00|||||||||2
1732085480000|2024-11-20 06:51:20|5931.62|5930.92|5931.87|5931.17|5931.87|5931.17|5931.5|5930.8|48
1732085490000|2024-11-20 06:51:30|5931.75|5931.05|5931.75|5931.05|5931.75|5931.05|5931.75|5931.05|0
1732085510000|2024-11-20 06:51:50|||||||||13
1732085520000|2024-11-20 06:52:00|5931.5|5930.8|5931.5|5930.8|5931.75|5931.05|5931.5|5930.8|38
1732085530000|2024-11-20 06:52:10|5931.62|5930.92|5931.5|5930.8|5931.62|5930.92|5931.5|5930.8|7
1732085540000|2024-11-20 06:52:20|5931.62|5930.92|5931.75|5931.05|5931.75|5931.05|5931.62|5930.92|0
1732085550000|2024-11-20 06:52:30|||||||||1
1732085560000|2024-11-20 06:52:40|5931.25|5930.55|5931.75|5931.05|5931.75|5931.05|5931.25|5930.55|30
1732085570000|2024-11-20 06:52:50|5931.87|5931.17|5932.25|5931.55|5932.37|5931.67|5931.87|5931.17|168
1732085580000|2024-11-20 06:53:00|5932|5931.3|5932.25|5931.55|5932.25|5931.55|5932|5931.3|44
1732085590000|2024-11-20 06:53:10|5932.37|5931.67|5932.5|5931.8|5932.5|5931.8|5932.25|5931.55|33
1732085600000|2024-11-20 06:53:20|5932.75|5932.05|5932.5|5931.8|5932.75|5932.05|5932.25|5931.55|146
1732085610000|2024-11-20 06:53:30|5932.37|5931.67|5932.25|5931.55|5932.75|5932.05|5932.25|5931.55|32
1732085620000|2024-11-20 06:53:40|5932|5931.3|5932|5931.3|5932|5931.3|5931.75|5931.05|40
1732085630000|2024-11-20 06:53:50|5931.87|5931.17|5931.75|5931.05|5932|5931.3|5931.75|5931.05|7
1732085640000|2024-11-20 06:54:00|5931.87|5931.17|5932.12|5931.42|5932.25|5931.55|5931.75|5931.05|38
1732085650000|2024-11-20 06:54:10|5932|5931.3|5932.12|5931.42|5932.25|5931.55|5932|5931.3|23
1732085660000|2024-11-20 06:54:20|5932.25|5931.55|5932.12|5931.42|5932.25|5931.55|5932|5931.3|10
1732085670000|2024-11-20 06:54:30|5932|5931.3|5932|5931.3|5932.12|5931.42|5932|5931.3|0
1732085690000|2024-11-20 06:54:50|5932.12|5931.42|5932|5931.3|5932.12|5931.42|5932|5931.3|32
1732085700000|2024-11-20 06:55:00|5931.75|5931.05|5932|5931.3|5932|5931.3|5931.75|5931.05|10
1732085710000|2024-11-20 06:55:10|5931.87|5931.17|5931.5|5930.8|5931.87|5931.17|5931.5|5930.8|49
1732085720000|2024-11-20 06:55:20|5931.62|5930.92|5931.25|5930.55|5931.62|5930.92|5931.25|5930.55|23
1732085730000|2024-11-20 06:55:30|5931.12|5930.42|5931|5930.3|5931.25|5930.55|5931|5930.3|27
1732085740000|2024-11-20 06:55:40|5931.12|5930.42|5931.25|5930.55|5931.25|5930.55|5931.12|5930.42|11
1732085750000|2024-11-20 06:55:50|5931.5|5930.8|5931.25|5930.55|5931.5|5930.8|5931.25|5930.55|15
1732085760000|2024-11-20 06:56:00|5931.37|5930.67|5931.62|5930.92|5931.75|5931.05|5931.37|5930.67|34
1732085770000|2024-11-20 06:56:10|5931.75|5931.05|5931.75|5931.05|5931.87|5931.17|5931.75|5931.05|14
1732085780000|2024-11-20 06:56:20|||||||||4
1732085790000|2024-11-20 06:56:30|5931.62|5930.92|5931.25|5930.55|5931.62|5930.92|5931.25|5930.55|11
1732085800000|2024-11-20 06:56:40|5931.37|5930.67|5930.75|5930.05|5931.37|5930.67|5930.75|5930.05|83
1732085810000|2024-11-20 06:56:50|5930.62|5929.92|5930.75|5930.05|5930.75|5930.05|5930.5|5929.8|17
1732085820000|2024-11-20 06:57:00|5930.62|5929.92|5930.62|5929.92|5930.75|5930.05|5930.5|5929.8|8
1732085830000|2024-11-20 06:57:10|5930.5|5929.8|5931|5930.3|5931|5930.3|5930.5|5929.8|36
1732085840000|2024-11-20 06:57:20|5930.87|5930.17|5930.87|5930.17|5930.87|5930.17|5930.75|5930.05|4
1732085850000|2024-11-20 06:57:30|5930.75|5930.05|5931|5930.3|5931|5930.3|5930.75|5930.05|13
1732085860000|2024-11-20 06:57:40|||||||||1
1732085880000|2024-11-20 06:58:00|5931.12|5930.42|5931.25|5930.55|5931.25|5930.55|5931.12|5930.42|13
1732085890000|2024-11-20 06:58:10|5931.37|5930.67|5931.5|5930.8|5931.75|5931.05|5931.37|5930.67|22
1732085900000|2024-11-20 06:58:20|5931.75|5931.05|5931.5|5930.8|5931.75|5931.05|5931.5|5930.8|18
1732085910000|2024-11-20 06:58:30|5931.37|5930.67|5931.5|5930.8|5931.5|5930.8|5931.37|5930.67|7
1732085920000|2024-11-20 06:58:40|5931.62|5930.92|5931.5|5930.8|5931.62|5930.92|5931.5|5930.8|25
1732085930000|2024-11-20 06:58:50|5931.62|5930.92|5931.75|5931.05|5931.75|5931.05|5931.5|5930.8|6
1732085940000|2024-11-20 06:59:00|5931.5|5930.8|5931.75|5931.05|5931.87|5931.17|5931.5|5930.8|26
1732085950000|2024-11-20 06:59:10|5931.62|5930.92|5931.5|5930.8|5931.75|5931.05|5931.5|5930.8|7
1732085970000|2024-11-20 06:59:30|5931.62|5930.92|5931.5|5930.8|5931.62|5930.92|5931.5|5930.8|1
1732085980000|2024-11-20 06:59:40|5931.37|5930.67|5931.5|5930.8|5931.5|5930.8|5931.37|5930.67|0
1732086000000|2024-11-20 07:00:00|5931.25|5930.55|5931.37|5930.67|5931.5|5930.8|5930.62|5929.92|145
1732086010000|2024-11-20 07:00:10|5931.5|5930.8|5931.75|5931.05|5931.75|5931.05|5931|5930.3|78
1732086020000|2024-11-20 07:00:20|5932|5931.3|5931.75|5931.05|5932|5931.3|5931.5|5930.8|44
1732086030000|2024-11-20 07:00:30|5931.87|5931.17|5931.25|5930.55|5931.87|5931.17|5931.25|5930.55|27
1732086040000|2024-11-20 07:00:40|5931|5930.3|5931|5930.3|5931|5930.3|5930.87|5930.17|4
1732086050000|2024-11-20 07:00:50|5931.25|5930.55|5931.75|5931.05|5932|5931.3|5931.25|5930.55|52
1732086060000|2024-11-20 07:01:00|5932|5931.3|5931.87|5931.17|5932|5931.3|5931.5|5930.8|19
1732086070000|2024-11-20 07:01:10|5932|5931.3|5932.25|5931.55|5932.37|5931.67|5932|5931.3|55
1732086080000|2024-11-20 07:01:20|5932.37|5931.67|5932.5|5931.8|5932.5|5931.8|5932.25|5931.55|47
1732086090000|2024-11-20 07:01:30|5932.62|5931.92|5932.25|5931.55|5932.62|5931.92|5932|5931.3|38
1732086100000|2024-11-20 07:01:40|5932.12|5931.42|5932.5|5931.8|5932.5|5931.8|5932|5931.3|25
1732086110000|2024-11-20 07:01:50|5932.37|5931.67|5932|5931.3|5932.37|5931.67|5931.87|5931.17|52
1732086120000|2024-11-20 07:02:00|5931.87|5931.17|5931.75|5931.05|5932|5931.3|5931.75|5931.05|17
1732086130000|2024-11-20 07:02:10|5931.5|5930.8|5931.75|5931.05|5931.75|5931.05|5931.5|5930.8|20
1732086140000|2024-11-20 07:02:20|5931.87|5931.17|5931.25|5930.55|5932|5931.3|5931.25|5930.55|28
1732086150000|2024-11-20 07:02:30|5931.37|5930.67|5931.25|5930.55|5931.5|5930.8|5931.25|5930.55|29
1732086160000|2024-11-20 07:02:40|5931.5|5930.8|5931.37|5930.67|5931.5|5930.8|5931.25|5930.55|18
1732086170000|2024-11-20 07:02:50|5931.25|5930.55|5931.5|5930.8|5931.5|5930.8|5931.25|5930.55|17
1732086180000|2024-11-20 07:03:00|5931.62|5930.92|5932|5931.3|5932|5931.3|5931.5|5930.8|26
1732086190000|2024-11-20 07:03:10|5931.75|5931.05|5931.25|5930.55|5931.75|5931.05|5931.25|5930.55|27
1732086200000|2024-11-20 07:03:20|5931|5930.3|5931|5930.3|5931.25|5930.55|5931|5930.3|16
1732086210000|2024-11-20 07:03:30|5930.87|5930.17|5931.25|5930.55|5931.25|5930.55|5930.87|5930.17|21
1732086230000|2024-11-20 07:03:50|5931.37|5930.67|5931.37|5930.67|5931.37|5930.67|5931.37|5930.67|13
1732086240000|2024-11-20 07:04:00|5931.25|5930.55|5931|5930.3|5931.25|5930.55|5930.87|5930.17|9
1732086250000|2024-11-20 07:04:10|5931.25|5930.55|5931.25|5930.55|5931.25|5930.55|5931.25|5930.55|12
1732086260000|2024-11-20 07:04:20|||||||||1
1732086270000|2024-11-20 07:04:30|5931|5930.3|5930.75|5930.05|5931.12|5930.42|5930.5|5929.8|74
1732086280000|2024-11-20 07:04:40|5930.62|5929.92|5930.75|5930.05|5930.75|5930.05|5930.5|5929.8|7
1732086290000|2024-11-20 07:04:50|5930.62|5929.92|5930.5|5929.8|5930.75|5930.05|5930.5|5929.8|41
1732086300000|2024-11-20 07:05:00|5930.25|5929.55|5930.25|5929.55|5930.37|5929.67|5930.25|5929.55|45
1732086310000|2024-11-20 07:05:10|5930|5929.3|5930|5929.3|5930|5929.3|5930|5929.3|18
1732086320000|2024-11-20 07:05:20|||||||||4
1732086330000|2024-11-20 07:05:30|5930.12|5929.42|5930.5|5929.8|5930.5|5929.8|5930.12|5929.42|24
1732086340000|2024-11-20 07:05:40|5930.25|5929.55|5929.75|5929.05|5930.25|5929.55|5929.75|5929.05|31
1732086350000|2024-11-20 07:05:50|||||||||2
1732086360000|2024-11-20 07:06:00|5929.87|5929.17|5929.5|5928.8|5930|5929.3|5929.5|5928.8|28
1732086370000|2024-11-20 07:06:10|5929.62|5928.92|5929.5|5928.8|5929.62|5928.92|5929.5|5928.8|9
1732086380000|2024-11-20 07:06:20|5929.62|5928.92|5929.62|5928.92|5929.75|5929.05|5929.5|5928.8|14
1732086390000|2024-11-20 07:06:30|5929.5|5928.8|5929.62|5928.92|5929.62|5928.92|5929.25|5928.55|60
1732086400000|2024-11-20 07:06:40|5929.75|5929.05|5930.25|5929.55|5930.25|5929.55|5929.5|5928.8|32
1732086410000|2024-11-20 07:06:50|5930.12|5929.42|5930|5929.3|5930.12|5929.42|5930|5929.3|9
1732086420000|2024-11-20 07:07:00|5930.12|5929.42|5930.12|5929.42|5930.12|5929.42|5930|5929.3|0
1732086430000|2024-11-20 07:07:10|5930.25|5929.55|5930.75|5930.05|5930.75|5930.05|5930|5929.3|39
1732086440000|2024-11-20 07:07:20|5930.5|5929.8|5930.25|5929.55|5930.62|5929.92|5930.25|5929.55|70
1732086450000|2024-11-20 07:07:30|5930.37|5929.67|5930.5|5929.8|5930.75|5930.05|5930.25|5929.55|98
1732086460000|2024-11-20 07:07:40|5930.62|5929.92|5930.75|5930.05|5930.75|5930.05|5930.62|5929.92|14
1732086470000|2024-11-20 07:07:50|5930.62|5929.92|5931|5930.3|5931|5930.3|5930.62|5929.92|23
1732086490000|2024-11-20 07:08:10|||||||||7
1732086500000|2024-11-20 07:08:20|5931.25|5930.55|5931.25|5930.55|5931.25|5930.55|5931|5930.3|40
1732086510000|2024-11-20 07:08:30|5931.12|5930.42|5931.25|5930.55|5931.25|5930.55|5931.12|5930.42|35
1732086520000|2024-11-20 07:08:40|5931.12|5930.42|5931|5930.3|5931.12|5930.42|5931|5930.3|5
1732086530000|2024-11-20 07:08:50|5931.12|5930.42|5931.25|5930.55|5931.25|5930.55|5931.12|5930.42|4
1732086540000|2024-11-20 07:09:00|5931.12|5930.42|5931.12|5930.42|5931.25|5930.55|5930.87|5930.17|29
1732086550000|2024-11-20 07:09:10|5931|5930.3|5930.5|5929.8|5931|5930.3|5930.5|5929.8|46
1732086560000|2024-11-20 07:09:20|5930.62|5929.92|5930.5|5929.8|5930.62|5929.92|5930.5|5929.8|56
1732086570000|2024-11-20 07:09:30|5930.62|5929.92|5930.75|5930.05|5930.75|5930.05|5930.62|5929.92|2
1732086580000|2024-11-20 07:09:40|5931.12|5930.42|5931|5930.3|5931.25|5930.55|5931|5930.3|32
1732086590000|2024-11-20 07:09:50|||||||||7
1732086600000|2024-11-20 07:10:00|5930.62|5929.92|5930.75|5930.05|5930.75|5930.05|5930.62|5929.92|12
1732086610000|2024-11-20 07:10:10|5930.62|5929.92|5930.62|5929.92|5930.75|5930.05|5930.5|5929.8|11
1732086620000|2024-11-20 07:10:20|5930.5|5929.8|5930.5|5929.8|5930.5|5929.8|5930.25|5929.55|41
1732086630000|2024-11-20 07:10:30|5930.37|5929.67|5930.37|5929.67|5930.37|5929.67|5930.25|5929.55|10
1732086640000|2024-11-20 07:10:40|5930.5|5929.8|5930.75|5930.05|5930.75|5930.05|5930.25|5929.55|32
1732086650000|2024-11-20 07:10:50|5930.62|5929.92|5930.75|5930.05|5930.75|5930.05|5930.5|5929.8|12
1732086660000|2024-11-20 07:11:00|5930.5|5929.8|5930.5|5929.8|5930.5|5929.8|5930.5|5929.8|11
1732086690000|2024-11-20 07:11:30|||||||||6
1732086700000|2024-11-20 07:11:40|5930.25|5929.55|5930.25|5929.55|5930.25|5929.55|5930.25|5929.55|24
1732086710000|2024-11-20 07:11:50|5930.12|5929.42|5929.25|5928.55|5930.12|5929.42|5929.25|5928.55|65
1732086720000|2024-11-20 07:12:00|5929.37|5928.67|5929.25|5928.55|5929.37|5928.67|5929.25|5928.55|38
1732086730000|2024-11-20 07:12:10|5929|5928.3|5928.75|5928.05|5929|5928.3|5928.75|5928.05|60
1732086740000|2024-11-20 07:12:20|5928.87|5928.17|5928.75|5928.05|5928.87|5928.17|5928.75|5928.05|24
1732086750000|2024-11-20 07:12:30|||||||||9
1732086770000|2024-11-20 07:12:50|5928.87|5928.17|5929|5928.3|5929|5928.3|5928.75|5928.05|14
1732086780000|2024-11-20 07:13:00|5929.25|5928.55|5929.25|5928.55|5929.25|5928.55|5929|5928.3|13
1732086790000|2024-11-20 07:13:10|5929.5|5928.8|5929.5|5928.8|5929.5|5928.8|5929.25|5928.55|20
1732086800000|2024-11-20 07:13:20|5929.75|5929.05|5929.5|5928.8|5929.75|5929.05|5929.5|5928.8|13
1732086810000|2024-11-20 07:13:30|5929.62|5928.92|5929.5|5928.8|5929.62|5928.92|5929.5|5928.8|10
1732086820000|2024-11-20 07:13:40|5929.62|5928.92|5929.62|5928.92|5929.62|5928.92|5929.62|5928.92|2
1732086830000|2024-11-20 07:13:50|5929.25|5928.55|5928.75|5928.05|5929.25|5928.55|5928.75|5928.05|130
1732086840000|2024-11-20 07:14:00|5928.87|5928.17|5929|5928.3|5929|5928.3|5928.87|5928.17|12
1732086850000|2024-11-20 07:14:10|5929.12|5928.42|5929.25|5928.55|5929.25|5928.55|5929.12|5928.42|8
1732086860000|2024-11-20 07:14:20|5929.5|5928.8|5929.5|5928.8|5929.5|5928.8|5929.25|5928.55|20
1732086870000|2024-11-20 07:14:30|5929.62|5928.92|5929.75|5929.05|5929.75|5929.05|5929.5|5928.8|11
1732086880000|2024-11-20 07:14:40|5929.62|5928.92|5929.75|5929.05|5929.75|5929.05|5929.62|5928.92|23
1732086890000|2024-11-20 07:14:50|5929.5|5928.8|5929.5|5928.8|5929.75|5929.05|5929.5|5928.8|11
1732086900000|2024-11-20 07:15:00|5929.62|5928.92|5929.87|5929.17|5930|5929.3|5929.5|5928.8|18
1732086910000|2024-11-20 07:15:10|5930|5929.3|5930.25|5929.55|5930.25|5929.55|5930|5929.3|20
1732086930000|2024-11-20 07:15:30|5929.75|5929.05|5929.75|5929.05|5929.75|5929.05|5929.5|5928.8|29
1732086940000|2024-11-20 07:15:40|5929.62|5928.92|5929.62|5928.92|5929.62|5928.92|5929.5|5928.8|6
1732086950000|2024-11-20 07:15:50|5929.5|5928.8|5929.5|5928.8|5929.5|5928.8|5929.5|5928.8|1
1732086960000|2024-11-20 07:16:00|5929.75|5929.05|5929.5|5928.8|5929.75|5929.05|5929.5|5928.8|4
1732086970000|2024-11-20 07:16:10|5929.62|5928.92|5929.75|5929.05|5929.75|5929.05|5929.62|5928.92|10
1732086980000|2024-11-20 07:16:20|5929.5|5928.8|5929.5|5928.8|5929.75|5929.05|5929.5|5928.8|13
1732086990000|2024-11-20 07:16:30|5929.62|5928.92|5929.5|5928.8|5929.62|5928.92|5929.5|5928.8|0
1732087000000|2024-11-20 07:16:40|5929.25|5928.55|5929.25|5928.55|5929.37|5928.67|5929.25|5928.55|25
1732087010000|2024-11-20 07:16:50|5929.5|5928.8|5929.5|5928.8|5929.5|5928.8|5929.5|5928.8|23
1732087020000|2024-11-20 07:17:00|5929.25|5928.55|5929.25|5928.55|5929.25|5928.55|5929.25|5928.55|7
1732087030000|2024-11-20 07:17:10|5929|5928.3|5929.25|5928.55|5929.25|5928.55|5929|5928.3|17
1732087040000|2024-11-20 07:17:20|5929.12|5928.42|5929.5|5928.8|5929.5|5928.8|5929.12|5928.42|7
1732087050000|2024-11-20 07:17:30|5929.37|5928.67|5929.37|5928.67|5929.5|5928.8|5929.25|5928.55|6
1732087060000|2024-11-20 07:17:40|5929.5|5928.8|5929.5|5928.8|5929.5|5928.8|5929.5|5928.8|0
1732087070000|2024-11-20 07:17:50|5929.37|5928.67|5929.75|5929.05|5929.75|5929.05|5929.37|5928.67|32
1732087080000|2024-11-20 07:18:00|5929.62|5928.92|5929.87|5929.17|5930|5929.3|5929.5|5928.8|24
1732087090000|2024-11-20 07:18:10|5930|5929.3|5930.37|5929.67|5930.5|5929.8|5930|5929.3|20
1732087100000|2024-11-20 07:18:20|5930.5|5929.8|5930.5|5929.8|5930.5|5929.8|5930.25|5929.55|3
1732087110000|2024-11-20 07:18:30|||||||||6
1732087120000|2024-11-20 07:18:40|5930.37|5929.67|5930.37|5929.67|5930.37|5929.67|5930.37|5929.67|18
1732087130000|2024-11-20 07:18:50|5930.5|5929.8|5930.5|5929.8|5930.5|5929.8|5930.5|5929.8|0
1732087140000|2024-11-20 07:19:00|5930.75|5930.05|5930.75|5930.05|5930.75|5930.05|5930.5|5929.8|18
1732087150000|2024-11-20 07:19:10|5930.5|5929.8|5930.5|5929.8|5930.5|5929.8|5930.5|5929.8|17
1732087160000|2024-11-20 07:19:20|5930.37|5929.67|5930.12|5929.42|5930.37|5929.67|5930|5929.3|9
1732087170000|2024-11-20 07:19:30|5930.25|5929.55|5930|5929.3|5930.25|5929.55|5930|5929.3|5
1732087180000|2024-11-20 07:19:40|5930.12|5929.42|5930|5929.3|5930.12|5929.42|5930|5929.3|39
1732087190000|2024-11-20 07:19:50|||||||||4
1732087200000|2024-11-20 07:20:00|5930.25|5929.55|5930.5|5929.8|5930.5|5929.8|5930.25|5929.55|19
1732087210000|2024-11-20 07:20:10|||||||||6
1732087220000|2024-11-20 07:20:20|5930.25|5929.55|5930.25|5929.55|5930.62|5929.92|5930.25|5929.55|24
1732087230000|2024-11-20 07:20:30|5930|5929.3|5929.5|5928.8|5930|5929.3|5929.5|5928.8|25
1732087240000|2024-11-20 07:20:40|5929.62|5928.92|5929.5|5928.8|5929.62|5928.92|5929.5|5928.8|12
1732087250000|2024-11-20 07:20:50|5929.25|5928.55|5929.37|5928.67|5929.37|5928.67|5929.12|5928.42|28
1732087260000|2024-11-20 07:21:00|5929.5|5928.8|5929.5|5928.8|5929.5|5928.8|5929.25|5928.55|26
1732087270000|2024-11-20 07:21:10|5929.37|5928.67|5929.25|5928.55|5929.5|5928.8|5929.25|5928.55|31
1732087280000|2024-11-20 07:21:20|5929.12|5928.42|5929|5928.3|5929.12|5928.42|5929|5928.3|5
1732087290000|2024-11-20 07:21:30|5928.87|5928.17|5928.75|5928.05|5929|5928.3|5928.5|5927.8|93
1732087300000|2024-11-20 07:21:40|5928.87|5928.17|5929|5928.3|5929|5928.3|5928.75|5928.05|5
1732087310000|2024-11-20 07:21:50|5929.25|5928.55|5929.25|5928.55|5929.25|5928.55|5929.12|5928.42|16
1732087320000|2024-11-20 07:22:00|5929.12|5928.42|5929|5928.3|5929.37|5928.67|5929|5928.3|30
1732087330000|2024-11-20 07:22:10|5929.25|5928.55|5929.12|5928.42|5929.25|5928.55|5929.12|5928.42|4
1732087340000|2024-11-20 07:22:20|5929|5928.3|5928.5|5927.8|5929|5928.3|5928.5|5927.8|28
1732087350000|2024-11-20 07:22:30|5928.75|5928.05|5929|5928.3|5929|5928.3|5928.75|5928.05|24
1732087360000|2024-11-20 07:22:40|5928.87|5928.17|5928.25|5927.55|5928.87|5928.17|5928.25|5927.55|26
1732087370000|2024-11-20 07:22:50|5928.37|5927.67|5928.75|5928.05|5928.75|5928.05|5928.25|5927.55|27
1732087380000|2024-11-20 07:23:00|5929|5928.3|5928.75|5928.05|5929|5928.3|5928.75|5928.05|47
1732087390000|2024-11-20 07:23:10|5928.87|5928.17|5928.5|5927.8|5929|5928.3|5928.25|5927.55|85
1732087400000|2024-11-20 07:23:20|5928.75|5928.05|5929|5928.3|5929|5928.3|5928.5|5927.8|22
1732087410000|2024-11-20 07:23:30|||||||||2
1732087420000|2024-11-20 07:23:40|5928.87|5928.17|5929|5928.3|5929|5928.3|5928.87|5928.17|10
1732087430000|2024-11-20 07:23:50|5928.87|5928.17|5928.75|5928.05|5929|5928.3|5928.75|5928.05|16
1732087440000|2024-11-20 07:24:00|5928.87|5928.17|5929|5928.3|5929|5928.3|5928.87|5928.17|5
1732087450000|2024-11-20 07:24:10|5929.25|5928.55|5929|5928.3|5929.25|5928.55|5929|5928.3|20
1732087460000|2024-11-20 07:24:20|5928.87|5928.17|5928.75|5928.05|5929|5928.3|5928.62|5927.92|19
1732087470000|2024-11-20 07:24:30|5928.87|5928.17|5929|5928.3|5929|5928.3|5928.75|5928.05|2
1732087480000|2024-11-20 07:24:40|5928.87|5928.17|5928.75|5928.05|5929|5928.3|5928.62|5927.92|10
1732087490000|2024-11-20 07:24:50|5928.5|5927.8|5928.5|5927.8|5928.62|5927.92|5928.5|5927.8|14
1732087500000|2024-11-20 07:25:00|5928.75|5928.05|5929|5928.3|5929|5928.3|5928.75|5928.05|2
1732087510000|2024-11-20 07:25:10|5928.75|5928.05|5928.75|5928.05|5928.87|5928.17|5928.5|5927.8|26
1732087520000|2024-11-20 07:25:20|5928.62|5927.92|5928.25|5927.55|5928.62|5927.92|5928.25|5927.55|9
1732087530000|2024-11-20 07:25:30|5928.12|5927.42|5927.62|5926.92|5928.25|5927.55|5927.5|5926.8|40
1732087540000|2024-11-20 07:25:40|5927.75|5927.05|5927.5|5926.8|5927.75|5927.05|5927.5|5926.8|33
1732087550000|2024-11-20 07:25:50|5927.25|5926.55|5926.5|5925.8|5927.25|5926.55|5926.5|5925.8|46
1732087560000|2024-11-20 07:26:00|||||||||25
1732087570000|2024-11-20 07:26:10|5926.25|5925.55|5926|5925.3|5926.25|5925.55|5926|5925.3|45
1732087580000|2024-11-20 07:26:20|5926.12|5925.42|5926.25|5925.55|5926.37|5925.67|5926|5925.3|35
1732087590000|2024-11-20 07:26:30|5926|5925.3|5926.25|5925.55|5926.25|5925.55|5926|5925.3|4
1732087600000|2024-11-20 07:26:40|5926.37|5925.67|5926.25|5925.55|5926.5|5925.8|5926.25|5925.55|27
1732087610000|2024-11-20 07:26:50|5926.5|5925.8|5926.75|5926.05|5927|5926.3|5926.5|5925.8|36
1732087620000|2024-11-20 07:27:00|5926.87|5926.17|5926.62|5925.92|5927|5926.3|5926.5|5925.8|38
1732087630000|2024-11-20 07:27:10|5926.5|5925.8|5926.5|5925.8|5926.5|5925.8|5926.5|5925.8|0
1732087650000|2024-11-20 07:27:30|5926.62|5925.92|5926.75|5926.05|5926.75|5926.05|5926.62|5925.92|10
1732087660000|2024-11-20 07:27:40|5926.87|5926.17|5927|5926.3|5927|5926.3|5926.87|5926.17|8
1732087670000|2024-11-20 07:27:50|5927.25|5926.55|5926.87|5926.17|5927.25|5926.55|5926.75|5926.05|32
1732087680000|2024-11-20 07:28:00|5926.75|5926.05|5926.37|5925.67|5926.75|5926.05|5926.37|5925.67|9
1732087690000|2024-11-20 07:28:10|5926.5|5925.8|5926.5|5925.8|5926.62|5925.92|5926.5|5925.8|8
1732087700000|2024-11-20 07:28:20|5926.25|5925.55|5926.5|5925.8|5926.5|5925.8|5926|5925.3|59
1732087710000|2024-11-20 07:28:30|5926.37|5925.67|5926.5|5925.8|5926.5|5925.8|5926.25|5925.55|10
1732087720000|2024-11-20 07:28:40|5926.37|5925.67|5926.25|5925.55|5926.37|5925.67|5926.25|5925.55|3
1732087730000|2024-11-20 07:28:50|5926|5925.3|5926.12|5925.42|5926.25|5925.55|5926|5925.3|25
1732087740000|2024-11-20 07:29:00|5926.25|5925.55|5926|5925.3|5926.25|5925.55|5926|5925.3|16
1732087750000|2024-11-20 07:29:10|5926.25|5925.55|5926.25|5925.55|5926.25|5925.55|5926.25|5925.55|4
1732087760000|2024-11-20 07:29:20|5926.12|5925.42|5926|5925.3|5926.25|5925.55|5925.75|5925.05|63
1732087770000|2024-11-20 07:29:30|5926.25|5925.55|5926.25|5925.55|5926.25|5925.55|5926.25|5925.55|17
1732087780000|2024-11-20 07:29:40|5926.12|5925.42|5926.25|5925.55|5926.25|5925.55|5926.12|5925.42|23
1732087790000|2024-11-20 07:29:50|5926.12|5925.42|5926|5925.3|5926.12|5925.42|5925.75|5925.05|42
1732087800000|2024-11-20 07:30:00|5925.75|5925.05|5926.25|5925.55|5926.25|5925.55|5925.75|5925.05|13
1732087810000|2024-11-20 07:30:10|5926.12|5925.42|5926|5925.3|5926.25|5925.55|5926|5925.3|10
1732087820000|2024-11-20 07:30:20|5926.12|5925.42|5925.12|5924.42|5926.12|5925.42|5925|5924.3|52
1732087830000|2024-11-20 07:30:30|5925.25|5924.55|5925.25|5924.55|5925.25|5924.55|5925.25|5924.55|3
1732087840000|2024-11-20 07:30:40|5925.5|5924.8|5925.5|5924.8|5925.75|5925.05|5925.5|5924.8|30
1732087850000|2024-11-20 07:30:50|5926|5925.3|5926|5925.3|5926|5925.3|5926|5925.3|11
1732087860000|2024-11-20 07:31:00|5925.75|5925.05|5925.62|5924.92|5925.75|5925.05|5925.5|5924.8|19
1732087870000|2024-11-20 07:31:10|5925.75|5925.05|5925.75|5925.05|5925.75|5925.05|5925.62|5924.92|21
1732087880000|2024-11-20 07:31:20|5926|5925.3|5926|5925.3|5926.12|5925.42|5925.87|5925.17|23
1732087890000|2024-11-20 07:31:30|5925.75|5925.05|5926.12|5925.42|5926.25|5925.55|5925.75|5925.05|3
1732087900000|2024-11-20 07:31:40|5926.25|5925.55|5926|5925.3|5926.25|5925.55|5926|5925.3|23
1732087910000|2024-11-20 07:31:50|5925.87|5925.17|5926|5925.3|5926|5925.3|5925.75|5925.05|86
1732087920000|2024-11-20 07:32:00|5926.12|5925.42|5926|5925.3|5926.25|5925.55|5926|5925.3|13
1732087930000|2024-11-20 07:32:10|5926.25|5925.55|5926.12|5925.42|5926.25|5925.55|5926|5925.3|65
1732087940000|2024-11-20 07:32:20|5926.25|5925.55|5926|5925.3|5926.25|5925.55|5926|5925.3|2
1732087950000|2024-11-20 07:32:30|5926.12|5925.42|5926|5925.3|5926.25|5925.55|5926|5925.3|11
1732087960000|2024-11-20 07:32:40|5926.12|5925.42|5927.25|5926.55|5927.25|5926.55|5926.12|5925.42|107
1732087970000|2024-11-20 07:32:50|5927.12|5926.42|5927|5926.3|5927.25|5926.55|5927|5926.3|51
1732087980000|2024-11-20 07:33:00|5926.75|5926.05|5926.75|5926.05|5927|5926.3|5926.75|5926.05|24
1732087990000|2024-11-20 07:33:10|5926.87|5926.17|5927.75|5927.05|5927.75|5927.05|5926.87|5926.17|59
1732088000000|2024-11-20 07:33:20|5927.87|5927.17|5928.5|5927.8|5928.5|5927.8|5927.87|5927.17|82
1732088010000|2024-11-20 07:33:30|5928.75|5928.05|5928.25|5927.55|5928.75|5928.05|5928.12|5927.42|106
1732088020000|2024-11-20 07:33:40|5928.5|5927.8|5928.25|5927.55|5928.5|5927.8|5928.25|5927.55|29
1732088030000|2024-11-20 07:33:50|5928.12|5927.42|5928.25|5927.55|5928.25|5927.55|5928.12|5927.42|29
1732088040000|2024-11-20 07:34:00|5928.37|5927.67|5928.75|5928.05|5928.75|5928.05|5928.25|5927.55|33
1732088050000|2024-11-20 07:34:10|5929|5928.3|5929|5928.3|5929|5928.3|5928.87|5928.17|38
1732088060000|2024-11-20 07:34:20|5928.87|5928.17|5928.87|5928.17|5928.87|5928.17|5928.87|5928.17|15
1732088070000|2024-11-20 07:34:30|5929|5928.3|5929.25|5928.55|5929.25|5928.55|5929|5928.3|27
1732088080000|2024-11-20 07:34:40|5929.5|5928.8|5929.5|5928.8|5929.5|5928.8|5929.5|5928.8|41
1732088090000|2024-11-20 07:34:50|5929.37|5928.67|5929.25|5928.55|5929.37|5928.67|5929.25|5928.55|16
1732088100000|2024-11-20 07:35:00|5929|5928.3|5929|5928.3|5929.25|5928.55|5929|5928.3|26
1732088110000|2024-11-20 07:35:10|5928.87|5928.17|5929|5928.3|5929|5928.3|5928.75|5928.05|45
1732088120000|2024-11-20 07:35:20|5929.25|5928.55|5929.25|5928.55|5929.25|5928.55|5929|5928.3|19
1732088140000|2024-11-20 07:35:40|5929.12|5928.42|5929|5928.3|5929.12|5928.42|5928.75|5928.05|24
1732088150000|2024-11-20 07:35:50|5929.25|5928.55|5929.5|5928.8|5929.75|5929.05|5929.25|5928.55|62
1732088160000|2024-11-20 07:36:00|5929.62|5928.92|5929.25|5928.55|5929.62|5928.92|5929.25|5928.55|25
1732088170000|2024-11-20 07:36:10|5929.37|5928.67|5929.5|5928.8|5929.75|5929.05|5929.25|5928.55|15
1732088180000|2024-11-20 07:36:20|5929.75|5929.05|5929.5|5928.8|5929.75|5929.05|5929.5|5928.8|8
1732088190000|2024-11-20 07:36:30|5929.62|5928.92|5929.75|5929.05|5929.75|5929.05|5929.5|5928.8|12
1732088200000|2024-11-20 07:36:40|5930|5929.3|5930.12|5929.42|5930.25|5929.55|5930|5929.3|49
1732088210000|2024-11-20 07:36:50|5930|5929.3|5930|5929.3|5930.25|5929.55|5930|5929.3|15
1732088220000|2024-11-20 07:37:00|5930.25|5929.55|5930|5929.3|5930.25|5929.55|5930|5929.3|31
1732088230000|2024-11-20 07:37:10|5930.25|5929.55|5930.25|5929.55|5930.25|5929.55|5930|5929.3|7
1732088240000|2024-11-20 07:37:20|5930.12|5929.42|5930|5929.3|5930.12|5929.42|5930|5929.3|4
1732088250000|2024-11-20 07:37:30|5929.75|5929.05|5930|5929.3|5930.12|5929.42|5929.75|5929.05|8
1732088260000|2024-11-20 07:37:40|5929.87|5929.17|5929.87|5929.17|5930|5929.3|5929.75|5929.05|15
1732088270000|2024-11-20 07:37:50|5930|5929.3|5929.75|5929.05|5930|5929.3|5929.75|5929.05|20
1732088280000|2024-11-20 07:38:00|5930|5929.3|5930.25|5929.55|5930.25|5929.55|5929.87|5929.17|12
1732088290000|2024-11-20 07:38:10|5930.12|5929.42|5930.25|5929.55|5930.25|5929.55|5930|5929.3|5
1732088300000|2024-11-20 07:38:20|||||||||1
1732088320000|2024-11-20 07:38:40|||||||||9
1732088330000|2024-11-20 07:38:50|5930.12|5929.42|5930.25|5929.55|5930.25|5929.55|5930.12|5929.42|14
1732088340000|2024-11-20 07:39:00|5930|5929.3|5930.25|5929.55|5930.25|5929.55|5930|5929.3|18
1732088350000|2024-11-20 07:39:10|5930.5|5929.8|5930.75|5930.05|5930.75|5930.05|5930.5|5929.8|18
1732088360000|2024-11-20 07:39:20|5931|5930.3|5930.75|5930.05|5931.25|5930.55|5930.75|5930.05|71
1732088370000|2024-11-20 07:39:30|5930.87|5930.17|5930.75|5930.05|5930.87|5930.17|5930.5|5929.8|18
1732088380000|2024-11-20 07:39:40|5931|5930.3|5930.87|5930.17|5931|5930.3|5930.87|5930.17|16
1732088390000|2024-11-20 07:39:50|5930.75|5930.05|5930.75|5930.05|5931|5930.3|5930.75|5930.05|3
1732088400000|2024-11-20 07:40:00|5930.5|5929.8|5930.5|5929.8|5930.5|5929.8|5930.5|5929.8|11
1732088410000|2024-11-20 07:40:10|5930.62|5929.92|5930.62|5929.92|5930.75|5930.05|5930.62|5929.92|21
1732088420000|2024-11-20 07:40:20|5930.5|5929.8|5930.5|5929.8|5930.5|5929.8|5930.5|5929.8|16
1732088430000|2024-11-20 07:40:30|5930.37|5929.67|5930.25|5929.55|5930.37|5929.67|5930.25|5929.55|22
1732088440000|2024-11-20 07:40:40|5930.5|5929.8|5930.62|5929.92|5930.75|5930.05|5930.5|5929.8|29
1732088450000|2024-11-20 07:40:50|5930.5|5929.8|5930.75|5930.05|5930.75|5930.05|5930.5|5929.8|6
1732088460000|2024-11-20 07:41:00|5930.62|5929.92|5930.12|5929.42|5930.62|5929.92|5930|5929.3|19
1732088470000|2024-11-20 07:41:10|5930|5929.3|5930.25|5929.55|5930.25|5929.55|5930|5929.3|7
1732088480000|2024-11-20 07:41:20|5930.12|5929.42|5930.25|5929.55|5930.25|5929.55|5930.12|5929.42|0
1732088490000|2024-11-20 07:41:30|5930.5|5929.8|5930.25|5929.55|5930.5|5929.8|5930.25|5929.55|11
1732088500000|2024-11-20 07:41:40|5930.37|5929.67|5930.25|5929.55|5930.37|5929.67|5930|5929.3|22
1732088520000|2024-11-20 07:42:00|5930.12|5929.42|5930|5929.3|5930.25|5929.55|5929.75|5929.05|68
1732088530000|2024-11-20 07:42:10|||||||||8
1732088540000|2024-11-20 07:42:20|5930.25|5929.55|5930.25|5929.55|5930.25|5929.55|5930.25|5929.55|13
1732088550000|2024-11-20 07:42:30|||||||||5
1732088560000|2024-11-20 07:42:40|5930.12|5929.42|5930.5|5929.8|5930.5|5929.8|5930.12|5929.42|29
1732088570000|2024-11-20 07:42:50|5930.75|5930.05|5930.75|5930.05|5930.75|5930.05|5930.62|5929.92|5
1732088580000|2024-11-20 07:43:00|5931.25|5930.55|5931.5|5930.8|5931.5|5930.8|5931.25|5930.55|49
1732088590000|2024-11-20 07:43:10|5931.37|5930.67|5931.5|5930.8|5931.5|5930.8|5931.25|5930.55|35
1732088600000|2024-11-20 07:43:20|5931.62|5930.92|5931.5|5930.8|5931.75|5931.05|5931.5|5930.8|28
1732088610000|2024-11-20 07:43:30|5931.62|5930.92|5931.5|5930.8|5931.75|5931.05|5931.5|5930.8|22
1732088620000|2024-11-20 07:43:40|5931.37|5930.67|5931.25|5930.55|5931.37|5930.67|5931.25|5930.55|23
1732088630000|2024-11-20 07:43:50|5931.37|5930.67|5931.5|5930.8|5931.5|5930.8|5931.37|5930.67|6
1732088640000|2024-11-20 07:44:00|5931.75|5931.05|5931.75|5931.05|5932|5931.3|5931.62|5930.92|68
1732088650000|2024-11-20 07:44:10|5932|5931.3|5932.25|5931.55|5932.25|5931.55|5932|5931.3|29
1732088660000|2024-11-20 07:44:20|5932.37|5931.67|5932.25|5931.55|5932.37|5931.67|5932.25|5931.55|18
1732088670000|2024-11-20 07:44:30|5932.37|5931.67|5932.87|5932.17|5932.87|5932.17|5932.37|5931.67|174
1732088680000|2024-11-20 07:44:40|5933|5932.3|5933.25|5932.55|5933.25|5932.55|5933|5932.3|64
1732088690000|2024-11-20 07:44:50|5933.75|5933.05|5934|5933.3|5934|5933.3|5933.5|5932.8|138
1732088700000|2024-11-20 07:45:00|5933.87|5933.17|5932.75|5932.05|5933.87|5933.17|5932.75|5932.05|135
1732088710000|2024-11-20 07:45:10|5932.5|5931.8|5932.25|5931.55|5932.5|5931.8|5932.25|5931.55|68
1732088720000|2024-11-20 07:45:20|5932|5931.3|5932.25|5931.55|5932.25|5931.55|5932|5931.3|91
1732088730000|2024-11-20 07:45:30|5932.12|5931.42|5930.87|5930.17|5932.12|5931.42|5930.87|5930.17|110
1732088740000|2024-11-20 07:45:40|5930.75|5930.05|5931|5930.3|5931|5930.3|5930.5|5929.8|53
1732088750000|2024-11-20 07:45:50|5930.87|5930.17|5931|5930.3|5931|5930.3|5930.87|5930.17|10
1732088760000|2024-11-20 07:46:00|5930.87|5930.17|5930.62|5929.92|5931|5930.3|5930.5|5929.8|50
1732088770000|2024-11-20 07:46:10|5930.5|5929.8|5930.12|5929.42|5930.5|5929.8|5930.12|5929.42|41
1732088780000|2024-11-20 07:46:20|5930.25|5929.55|5930.5|5929.8|5930.5|5929.8|5930|5929.3|52
1732088790000|2024-11-20 07:46:30|5930.25|5929.55|5930.5|5929.8|5930.5|5929.8|5930.25|5929.55|32
1732088800000|2024-11-20 07:46:40|5930.62|5929.92|5931.62|5930.92|5931.62|5930.92|5930.62|5929.92|79
1732088810000|2024-11-20 07:46:50|5931.75|5931.05|5931.25|5930.55|5931.75|5931.05|5931.25|5930.55|34
1732088820000|2024-11-20 07:47:00|5931.37|5930.67|5931.75|5931.05|5931.75|5931.05|5931.37|5930.67|29
1732088830000|2024-11-20 07:47:10|5931.62|5930.92|5931.75|5931.05|5931.75|5931.05|5931.5|5930.8|26
1732088840000|2024-11-20 07:47:20|5932|5931.3|5932|5931.3|5932|5931.3|5932|5931.3|34
1732088850000|2024-11-20 07:47:30|5932.12|5931.42|5932.12|5931.42|5932.25|5931.55|5932|5931.3|15
1732088860000|2024-11-20 07:47:40|5932.25|5931.55|5932.5|5931.8|5932.62|5931.92|5932.25|5931.55|12
1732088870000|2024-11-20 07:47:50|5932.75|5932.05|5933|5932.3|5933|5932.3|5932.75|5932.05|12
1732088880000|2024-11-20 07:48:00|5932.87|5932.17|5932.25|5931.55|5933|5932.3|5932.25|5931.55|162
1732088890000|2024-11-20 07:48:10|5932.12|5931.42|5932.5|5931.8|5932.5|5931.8|5932.12|5931.42|18
1732088900000|2024-11-20 07:48:20|5932.62|5931.92|5932.5|5931.8|5932.62|5931.92|5932.5|5931.8|15
1732088910000|2024-11-20 07:48:30|5932.75|5932.05|5932.75|5932.05|5933|5932.3|5932.75|5932.05|89
1732088920000|2024-11-20 07:48:40|5932.62|5931.92|5932.75|5932.05|5932.75|5932.05|5932.62|5931.92|4
1732088930000|2024-11-20 07:48:50|||||||||2
1732088940000|2024-11-20 07:49:00|5932.5|5931.8|5932.12|5931.42|5932.5|5931.8|5932|5931.3|43
1732088950000|2024-11-20 07:49:10|5932|5931.3|5931.5|5930.8|5932|5931.3|5931.37|5930.67|71
1732088960000|2024-11-20 07:49:20|||||||||18
1732088970000|2024-11-20 07:49:30|5931.62|5930.92|5931.5|5930.8|5931.75|5931.05|5931.5|5930.8|23
1732088980000|2024-11-20 07:49:40|5931.75|5931.05|5931.5|5930.8|5931.75|5931.05|5931.5|5930.8|9
1732088990000|2024-11-20 07:49:50|||||||||22
1732089000000|2024-11-20 07:50:00|5931.37|5930.67|5931.25|5930.55|5931.5|5930.8|5931.25|5930.55|28
1732089010000|2024-11-20 07:50:10|5931.5|5930.8|5931.5|5930.8|5931.5|5930.8|5931.37|5930.67|18
1732089020000|2024-11-20 07:50:20|5931.37|5930.67|5931.5|5930.8|5931.5|5930.8|5931.25|5930.55|26
1732089030000|2024-11-20 07:50:30|5931.75|5931.05|5932|5931.3|5932|5931.3|5931.62|5930.92|60
1732089040000|2024-11-20 07:50:40|5932.12|5931.42|5932|5931.3|5932.12|5931.42|5932|5931.3|6
1732089050000|2024-11-20 07:50:50|5932.25|5931.55|5932.75|5932.05|5932.75|5932.05|5932.25|5931.55|120
1732089060000|2024-11-20 07:51:00|5932.5|5931.8|5932.75|5932.05|5932.75|5932.05|5932.5|5931.8|16
1732089070000|2024-11-20 07:51:10|5932.5|5931.8|5932.75|5932.05|5932.75|5932.05|5932.5|5931.8|31
1732089080000|2024-11-20 07:51:20|5932.62|5931.92|5932.5|5931.8|5932.62|5931.92|5932.5|5931.8|7
1732089090000|2024-11-20 07:51:30|5932.25|5931.55|5932|5931.3|5932.37|5931.67|5932|5931.3|54
1732089100000|2024-11-20 07:51:40|5931.87|5931.17|5931.75|5931.05|5932|5931.3|5931.75|5931.05|13
1732089110000|2024-11-20 07:51:50|5932|5931.3|5932|5931.3|5932|5931.3|5931.75|5931.05|16
1732089120000|2024-11-20 07:52:00|||||||||8
1732089130000|2024-11-20 07:52:10|5931.75|5931.05|5932|5931.3|5932|5931.3|5931.25|5930.55|77
1732089140000|2024-11-20 07:52:20|5932.12|5931.42|5932.25|5931.55|5932.25|5931.55|5932|5931.3|33
1732089150000|2024-11-20 07:52:30|5932|5931.3|5932|5931.3|5932|5931.3|5932|5931.3|17
1732089160000|2024-11-20 07:52:40|5931.87|5931.17|5932.5|5931.8|5932.5|5931.8|5931.87|5931.17|45
1732089170000|2024-11-20 07:52:50|5932.37|5931.67|5932.5|5931.8|5932.5|5931.8|5932.25|5931.55|24
1732089180000|2024-11-20 07:53:00|5932.75|5932.05|5932.5|5931.8|5932.75|5932.05|5932.5|5931.8|44
1732089190000|2024-11-20 07:53:10|5932.62|5931.92|5932.75|5932.05|5932.75|5932.05|5932.5|5931.8|10
1732089200000|2024-11-20 07:53:20|5932.5|5931.8|5932.75|5932.05|5932.75|5932.05|5932.5|5931.8|29
1732089210000|2024-11-20 07:53:30|5932.87|5932.17|5933.12|5932.42|5933.12|5932.42|5932.87|5932.17|26
1732089220000|2024-11-20 07:53:40|5933|5932.3|5933.12|5932.42|5933.37|5932.67|5933|5932.3|46
1732089230000|2024-11-20 07:53:50|5933.25|5932.55|5932.75|5932.05|5933.25|5932.55|5932.75|5932.05|12
1732089240000|2024-11-20 07:54:00|5932.87|5932.17|5933|5932.3|5933|5932.3|5932.75|5932.05|13
1732089250000|2024-11-20 07:54:10|5932.87|5932.17|5932.75|5932.05|5932.87|5932.17|5932.75|5932.05|7
1732089260000|2024-11-20 07:54:20|5932.87|5932.17|5933|5932.3|5933|5932.3|5932.75|5932.05|12
1732089270000|2024-11-20 07:54:30|5932.87|5932.17|5932.75|5932.05|5932.87|5932.17|5932.5|5931.8|26
1732089280000|2024-11-20 07:54:40|5932.62|5931.92|5932.62|5931.92|5932.62|5931.92|5932.62|5931.92|3
1732089290000|2024-11-20 07:54:50|5932.75|5932.05|5932.25|5931.55|5932.75|5932.05|5932.25|5931.55|14
1732089300000|2024-11-20 07:55:00|5932.37|5931.67|5932.37|5931.67|5932.75|5932.05|5932.25|5931.55|23
1732089310000|2024-11-20 07:55:10|5932.5|5931.8|5932|5931.3|5932.5|5931.8|5932|5931.3|10
1732089320000|2024-11-20 07:55:20|5932.12|5931.42|5932.25|5931.55|5932.5|5931.8|5932.12|5931.42|13
1732089330000|2024-11-20 07:55:30|5932.37|5931.67|5932.37|5931.67|5932.37|5931.67|5932.37|5931.67|6
1732089340000|2024-11-20 07:55:40|5932.25|5931.55|5932.5|5931.8|5932.5|5931.8|5932.25|5931.55|15
1732089350000|2024-11-20 07:55:50|5932.37|5931.67|5932.37|5931.67|5932.5|5931.8|5932.25|5931.55|22
1732089360000|2024-11-20 07:56:00|5932.5|5931.8|5933|5932.3|5933|5932.3|5932.25|5931.55|11
1732089370000|2024-11-20 07:56:10|5932.87|5932.17|5932.5|5931.8|5932.87|5932.17|5932.5|5931.8|31
1732089380000|2024-11-20 07:56:20|5932.62|5931.92|5932.5|5931.8|5932.75|5932.05|5932.5|5931.8|26
1732089390000|2024-11-20 07:56:30|5932.25|5931.55|5932.25|5931.55|5932.25|5931.55|5932.25|5931.55|37
1732089400000|2024-11-20 07:56:40|5932.37|5931.67|5932.25|5931.55|5932.5|5931.8|5932.25|5931.55|24
1732089410000|2024-11-20 07:56:50|5932.37|5931.67|5932.5|5931.8|5932.5|5931.8|5932.37|5931.67|19
1732089420000|2024-11-20 07:57:00|5932.25|5931.55|5932.25|5931.55|5932.25|5931.55|5932|5931.3|41
1732089430000|2024-11-20 07:57:10|5932.12|5931.42|5932.25|5931.55|5932.25|5931.55|5932|5931.3|16
1732089440000|2024-11-20 07:57:20|5932.5|5931.8|5932.5|5931.8|5932.5|5931.8|5932.5|5931.8|3
1732089450000|2024-11-20 07:57:30|||||||||4
1732089460000|2024-11-20 07:57:40|5932.62|5931.92|5932.5|5931.8|5932.62|5931.92|5932.5|5931.8|17
1732089470000|2024-11-20 07:57:50|5932.25|5931.55|5932.12|5931.42|5932.25|5931.55|5932|5931.3|28
1732089480000|2024-11-20 07:58:00|5932.25|5931.55|5932|5931.3|5932.25|5931.55|5931.87|5931.17|12
1732089490000|2024-11-20 07:58:10|5931.87|5931.17|5931.5|5930.8|5932|5931.3|5931.5|5930.8|18
1732089500000|2024-11-20 07:58:20|||||||||13
1732089510000|2024-11-20 07:58:30|5931.62|5930.92|5931.75|5931.05|5931.75|5931.05|5931.5|5930.8|18
1732089520000|2024-11-20 07:58:40|5931.62|5930.92|5931.5|5930.8|5931.75|5931.05|5931.5|5930.8|1
1732089530000|2024-11-20 07:58:50|5931.62|5930.92|5931.5|5930.8|5931.62|5930.92|5931.25|5930.55|15
1732089540000|2024-11-20 07:59:00|5931.25|5930.55|5931.62|5930.92|5931.75|5931.05|5931.25|5930.55|14
1732089550000|2024-11-20 07:59:10|5931.75|5931.05|5931.75|5931.05|5932.5|5931.8|5931.75|5931.05|274
1732089560000|2024-11-20 07:59:20|5931.87|5931.17|5931.5|5930.8|5931.87|5931.17|5931.5|5930.8|23
1732089570000|2024-11-20 07:59:30|5931.37|5930.67|5931.25|5930.55|5931.37|5930.67|5931.25|5930.55|15
1732089580000|2024-11-20 07:59:40|5931|5930.3|5931|5930.3|5931.25|5930.55|5931|5930.3|35
1732089590000|2024-11-20 07:59:50|5930.75|5930.05|5931|5930.3|5931.25|5930.55|5930.75|5930.05|59
1732089600000|2024-11-20 08:00:00|5931.12|5930.42|5930.5|5929.8|5931.25|5930.55|5930.25|5929.55|190
1732089610000|2024-11-20 08:00:10|5930.37|5929.67|5930.12|5929.42|5930.37|5929.67|5929.75|5929.05|80
1732089620000|2024-11-20 08:00:20|5930.25|5929.55|5930.75|5930.05|5930.75|5930.05|5930|5929.3|65
1732089630000|2024-11-20 08:00:30|5930.25|5929.55|5930.25|5929.55|5930.25|5929.55|5930|5929.3|85
1732089640000|2024-11-20 08:00:40|5930.37|5929.67|5931.25|5930.55|5931.25|5930.55|5930.25|5929.55|67
1732089650000|2024-11-20 08:00:50|5931.12|5930.42|5931|5930.3|5931.25|5930.55|5930.75|5930.05|37
1732089660000|2024-11-20 08:01:00|5931.5|5930.8|5930.5|5929.8|5931.5|5930.8|5930.25|5929.55|135
1732089670000|2024-11-20 08:01:10|5930.25|5929.55|5929.25|5928.55|5930.62|5929.92|5929.25|5928.55|74
1732089680000|2024-11-20 08:01:20|5929|5928.3|5929.25|5928.55|5929.5|5928.8|5928.75|5928.05|111
1732089690000|2024-11-20 08:01:30|5929.5|5928.8|5929.12|5928.42|5929.5|5928.8|5929|5928.3|36
1732089700000|2024-11-20 08:01:40|5929.25|5928.55|5929|5928.3|5929.25|5928.55|5929|5928.3|27
1732089710000|2024-11-20 08:01:50|5929.12|5928.42|5929|5928.3|5929.75|5929.05|5929|5928.3|56
1732089720000|2024-11-20 08:02:00|5928.87|5928.17|5928.75|5928.05|5929.25|5928.55|5928.75|5928.05|45
1732089730000|2024-11-20 08:02:10|5928.87|5928.17|5928.87|5928.17|5929.25|5928.55|5928.75|5928.05|85
1732089740000|2024-11-20 08:02:20|5929|5928.3|5929.25|5928.55|5929.25|5928.55|5928.5|5927.8|66
1732089750000|2024-11-20 08:02:30|5929.12|5928.42|5929.25|5928.55|5929.25|5928.55|5929|5928.3|18
1732089760000|2024-11-20 08:02:40|5929.5|5928.8|5930|5929.3|5930|5929.3|5929.5|5928.8|31
1732089770000|2024-11-20 08:02:50|5930.12|5929.42|5930.5|5929.8|5930.62|5929.92|5930|5929.3|63
1732089780000|2024-11-20 08:03:00|5930.62|5929.92|5930.87|5930.17|5931|5930.3|5930.62|5929.92|57
1732089790000|2024-11-20 08:03:10|5930.75|5930.05|5930.37|5929.67|5930.75|5930.05|5930.25|5929.55|59
1732089800000|2024-11-20 08:03:20|5930.5|5929.8|5929.75|5929.05|5930.75|5930.05|5929.75|5929.05|79
1732089810000|2024-11-20 08:03:30|5929.87|5929.17|5929.25|5928.55|5930|5929.3|5929|5928.3|57
1732089820000|2024-11-20 08:03:40|5929.12|5928.42|5929.12|5928.42|5929.37|5928.67|5929|5928.3|47
1732089830000|2024-11-20 08:03:50|5929|5928.3|5928.62|5927.92|5929|5928.3|5928.25|5927.55|85
1732089840000|2024-11-20 08:04:00|5928.75|5928.05|5928.5|5927.8|5929|5928.3|5928.25|5927.55|41
1732089850000|2024-11-20 08:04:10|5928.75|5928.05|5929.25|5928.55|5929.25|5928.55|5928.5|5927.8|50
1732089860000|2024-11-20 08:04:20|5929.37|5928.67|5929|5928.3|5929.37|5928.67|5929|5928.3|22
1732089870000|2024-11-20 08:04:30|5929.12|5928.42|5929.25|5928.55|5929.5|5928.8|5929.12|5928.42|22
1732089880000|2024-11-20 08:04:40|5929.37|5928.67|5929.25|5928.55|5929.5|5928.8|5929.25|5928.55|27
1732089890000|2024-11-20 08:04:50|5929.37|5928.67|5929.25|5928.55|5929.37|5928.67|5929.25|5928.55|20
1732089900000|2024-11-20 08:05:00|5929|5928.3|5929|5928.3|5929.5|5928.8|5929|5928.3|78
1732089910000|2024-11-20 08:05:10|5928.87|5928.17|5929.25|5928.55|5929.5|5928.8|5928.87|5928.17|26
1732089920000|2024-11-20 08:05:20|5929.37|5928.67|5929.75|5929.05|5930.25|5929.55|5929.37|5928.67|65
1732089930000|2024-11-20 08:05:30|5930|5929.3|5930|5929.3|5930|5929.3|5929.75|5929.05|31
1732089940000|2024-11-20 08:05:40|5929.75|5929.05|5930.25|5929.55|5930.25|5929.55|5929.75|5929.05|25
1732089950000|2024-11-20 08:05:50|5930.5|5929.8|5930.87|5930.17|5931.25|5930.55|5930.5|5929.8|148
1732089960000|2024-11-20 08:06:00|5931|5930.3|5931.75|5931.05|5932.25|5931.55|5930.87|5930.17|101
1732089970000|2024-11-20 08:06:10|5931.5|5930.8|5931.25|5930.55|5931.75|5931.05|5931.25|5930.55|53
1732089980000|2024-11-20 08:06:20|5931|5930.3|5931.25|5930.55|5931.75|5931.05|5931|5930.3|79
1732089990000|2024-11-20 08:06:30|5931.12|5930.42|5930.75|5930.05|5931.5|5930.8|5930.75|5930.05|43
1732090000000|2024-11-20 08:06:40|5930.87|5930.17|5930.62|5929.92|5931.25|5930.55|5930.5|5929.8|33
1732090010000|2024-11-20 08:06:50|5930.75|5930.05|5931|5930.3|5931|5930.3|5930.75|5930.05|14
1732090020000|2024-11-20 08:07:00|5931.12|5930.42|5931|5930.3|5931.25|5930.55|5930.5|5929.8|51
1732090030000|2024-11-20 08:07:10|5930.75|5930.05|5930|5929.3|5930.75|5930.05|5930|5929.3|43
1732090040000|2024-11-20 08:07:20|5930.25|5929.55|5929.5|5928.8|5930.5|5929.8|5929.37|5928.67|60
1732090050000|2024-11-20 08:07:30|5929.37|5928.67|5930.25|5929.55|5930.25|5929.55|5929.25|5928.55|32
1732090060000|2024-11-20 08:07:40|5930.12|5929.42|5930.25|5929.55|5930.5|5929.8|5930|5929.3|41
1732090070000|2024-11-20 08:07:50|5930.5|5929.8|5930.37|5929.67|5930.5|5929.8|5930|5929.3|36
1732090080000|2024-11-20 08:08:00|5930.5|5929.8|5930.25|5929.55|5930.5|5929.8|5930.25|5929.55|32
1732090090000|2024-11-20 08:08:10|5930.5|5929.8|5930.25|5929.55|5930.62|5929.92|5930.12|5929.42|47
1732090100000|2024-11-20 08:08:20|5930.37|5929.67|5930.5|5929.8|5930.75|5930.05|5930.25|5929.55|10
1732090110000|2024-11-20 08:08:30|5931|5930.3|5931|5930.3|5931.12|5930.42|5930.75|5930.05|76
1732090120000|2024-11-20 08:08:40|5930.87|5930.17|5930.37|5929.67|5930.87|5930.17|5930.25|5929.55|40
1732090130000|2024-11-20 08:08:50|5930.25|5929.55|5930.25|5929.55|5930.62|5929.92|5930.25|5929.55|4
1732090140000|2024-11-20 08:09:00|5930.37|5929.67|5931.25|5930.55|5931.5|5930.8|5930.37|5929.67|38
1732090150000|2024-11-20 08:09:10|5931|5930.3|5930.5|5929.8|5931|5930.3|5930.37|5929.67|50
1732090160000|2024-11-20 08:09:20|5930.25|5929.55|5930|5929.3|5930.25|5929.55|5929.75|5929.05|28
1732090170000|2024-11-20 08:09:30|5930.12|5929.42|5930.75|5930.05|5931|5930.3|5930.12|5929.42|35
1732090180000|2024-11-20 08:09:40|5930.87|5930.17|5931|5930.3|5931|5930.3|5930.75|5930.05|16
1732090190000|2024-11-20 08:09:50|5931.25|5930.55|5931.25|5930.55|5931.5|5930.8|5931.12|5930.42|14
1732090200000|2024-11-20 08:10:00|5931.12|5930.42|5931.5|5930.8|5931.62|5930.92|5931.12|5930.42|24
1732090210000|2024-11-20 08:10:10|||||||||11
1732090220000|2024-11-20 08:10:20|5931.75|5931.05|5931|5930.3|5931.75|5931.05|5931|5930.3|33
1732090230000|2024-11-20 08:10:30|5931.12|5930.42|5931|5930.3|5931.25|5930.55|5931|5930.3|13
1732090240000|2024-11-20 08:10:40|5930.75|5930.05|5931|5930.3|5931|5930.3|5930.75|5930.05|19
1732090250000|2024-11-20 08:10:50|5930.87|5930.17|5930.25|5929.55|5930.87|5930.17|5930.25|5929.55|16
1732090260000|2024-11-20 08:11:00|5930.12|5929.42|5930.25|5929.55|5930.25|5929.55|5930|5929.3|27
1732090270000|2024-11-20 08:11:10|5930.37|5929.67|5929.5|5928.8|5930.5|5929.8|5929.25|5928.55|35
1732090280000|2024-11-20 08:11:20|5929.37|5928.67|5929.25|5928.55|5929.5|5928.8|5929.25|5928.55|20
1732090290000|2024-11-20 08:11:30|5929.12|5928.42|5929|5928.3|5929.25|5928.55|5928.87|5928.17|9
1732090300000|2024-11-20 08:11:40|5928.87|5928.17|5928.5|5927.8|5929.25|5928.55|5928.5|5927.8|59
1732090310000|2024-11-20 08:11:50|5928.25|5927.55|5927.75|5927.05|5928.5|5927.8|5927.62|5926.92|84
1732090320000|2024-11-20 08:12:00|5928|5927.3|5928.25|5927.55|5928.37|5927.67|5928|5927.3|39
1732090330000|2024-11-20 08:12:10|5928.5|5927.8|5928.25|5927.55|5928.5|5927.8|5928.25|5927.55|45
1732090340000|2024-11-20 08:12:20|5927.75|5927.05|5928.5|5927.8|5928.75|5928.05|5927.75|5927.05|116
1732090350000|2024-11-20 08:12:30|5928.25|5927.55|5928.75|5928.05|5928.75|5928.05|5928.25|5927.55|35
1732090360000|2024-11-20 08:12:40|5928.5|5927.8|5928.75|5928.05|5928.75|5928.05|5928.5|5927.8|21
1732090370000|2024-11-20 08:12:50|5928.62|5927.92|5929|5928.3|5929|5928.3|5928.62|5927.92|17
1732090380000|2024-11-20 08:13:00|5928.87|5928.17|5929.25|5928.55|5929.25|5928.55|5928.62|5927.92|39
1732090390000|2024-11-20 08:13:10|5929.37|5928.67|5929.5|5928.8|5929.75|5929.05|5929.37|5928.67|36
1732090400000|2024-11-20 08:13:20|5929.62|5928.92|5928.62|5927.92|5929.87|5929.17|5928.62|5927.92|76
1732090410000|2024-11-20 08:13:30|5928.75|5928.05|5928.37|5927.67|5928.75|5928.05|5928.25|5927.55|4
1732090420000|2024-11-20 08:13:40|5928.25|5927.55|5928.62|5927.92|5928.75|5928.05|5928|5927.3|49
1732090430000|2024-11-20 08:13:50|5928.5|5927.8|5928.5|5927.8|5928.5|5927.8|5928.25|5927.55|17
1732090440000|2024-11-20 08:14:00|5928.75|5928.05|5929|5928.3|5929|5928.3|5928.37|5927.67|20
1732090450000|2024-11-20 08:14:10|5929.12|5928.42|5929.25|5928.55|5929.25|5928.55|5929|5928.3|9
1732090460000|2024-11-20 08:14:20|5929.5|5928.8|5930|5929.3|5930|5929.3|5929.5|5928.8|47
1732090470000|2024-11-20 08:14:30|5929.87|5929.17|5929.75|5929.05|5930|5929.3|5929.75|5929.05|16
1732090480000|2024-11-20 08:14:40|5930|5929.3|5930|5929.3|5930|5929.3|5929.75|5929.05|50
1732090490000|2024-11-20 08:14:50|5929.87|5929.17|5929.5|5928.8|5929.87|5929.17|5929.25|5928.55|129
1732090500000|2024-11-20 08:15:00|5929.75|5929.05|5929.25|5928.55|5929.75|5929.05|5929.25|5928.55|47
1732090510000|2024-11-20 08:15:10|5929.37|5928.67|5929.5|5928.8|5929.75|5929.05|5929.37|5928.67|24
1732090520000|2024-11-20 08:15:20|5929.25|5928.55|5930.37|5929.67|5930.37|5929.67|5929.25|5928.55|64
1732090530000|2024-11-20 08:15:30|5930.25|5929.55|5930.62|5929.92|5930.75|5930.05|5930.25|5929.55|43
1732090540000|2024-11-20 08:15:40|5930.75|5930.05|5930.5|5929.8|5930.75|5930.05|5930.25|5929.55|96
1732090550000|2024-11-20 08:15:50|5930.25|5929.55|5930.5|5929.8|5930.5|5929.8|5930|5929.3|59
1732090560000|2024-11-20 08:16:00|5930.37|5929.67|5930.75|5930.05|5931|5930.3|5930.25|5929.55|27
1732090570000|2024-11-20 08:16:10|5930.5|5929.8|5930.25|5929.55|5930.5|5929.8|5930.25|5929.55|21
1732090580000|2024-11-20 08:16:20|5930.12|5929.42|5930|5929.3|5930.25|5929.55|5930|5929.3|39
1732090590000|2024-11-20 08:16:30|5930.12|5929.42|5930|5929.3|5930.12|5929.42|5929.75|5929.05|69
1732090600000|2024-11-20 08:16:40|5929.87|5929.17|5930.75|5930.05|5930.75|5930.05|5929.75|5929.05|72
1732090610000|2024-11-20 08:16:50|5930.62|5929.92|5931|5930.3|5931|5930.3|5930.5|5929.8|26
1732090620000|2024-11-20 08:17:00|5930.87|5930.17|5931.5|5930.8|5931.5|5930.8|5930.75|5930.05|26
1732090630000|2024-11-20 08:17:10|5931.62|5930.92|5932.12|5931.42|5932.25|5931.55|5931.62|5930.92|36
1732090640000|2024-11-20 08:17:20|5932.25|5931.55|5932.25|5931.55|5932.25|5931.55|5932.12|5931.42|44
1732090650000|2024-11-20 08:17:30|5932.37|5931.67|5932.12|5931.42|5932.5|5931.8|5931.75|5931.05|161
1732090660000|2024-11-20 08:17:40|5932.25|5931.55|5932.75|5932.05|5932.75|5932.05|5932|5931.3|96
1732090670000|2024-11-20 08:17:50|5933|5932.3|5932.75|5932.05|5933|5932.3|5932.75|5932.05|20
1732090680000|2024-11-20 08:18:00|5932.87|5932.17|5933|5932.3|5933.25|5932.55|5932.75|5932.05|103
1732090690000|2024-11-20 08:18:10|5932.87|5932.17|5933|5932.3|5933|5932.3|5932.87|5932.17|16
1732090700000|2024-11-20 08:18:20|5932.87|5932.17|5932.75|5932.05|5933|5932.3|5932.75|5932.05|47
1732090710000|2024-11-20 08:18:30|5933|5932.3|5933|5932.3|5933|5932.3|5932.87|5932.17|27
1732090720000|2024-11-20 08:18:40|5932.87|5932.17|5933.5|5932.8|5933.62|5932.92|5932.87|5932.17|62
1732090730000|2024-11-20 08:18:50|5933|5932.3|5933|5932.3|5933|5932.3|5932.87|5932.17|16
1732090740000|2024-11-20 08:19:00|5933.12|5932.42|5932.87|5932.17|5933.5|5932.8|5932.75|5932.05|59
1732090750000|2024-11-20 08:19:10|5933|5932.3|5933|5932.3|5933|5932.3|5933|5932.3|1
1732090760000|2024-11-20 08:19:20|5932.75|5932.05|5932.75|5932.05|5933|5932.3|5932.75|5932.05|27
1732090770000|2024-11-20 08:19:30|5933|5932.3|5933.25|5932.55|5933.25|5932.55|5932.75|5932.05|55
1732090780000|2024-11-20 08:19:40|5933.12|5932.42|5933.25|5932.55|5933.5|5932.8|5933|5932.3|25
1732090790000|2024-11-20 08:19:50|5933|5932.3|5933|5932.3|5933|5932.3|5932.75|5932.05|56
1732090800000|2024-11-20 08:20:00|5932.87|5932.17|5933.12|5932.42|5933.12|5932.42|5932.87|5932.17|23
1732090810000|2024-11-20 08:20:10|5933|5932.3|5933|5932.3|5933.25|5932.55|5932.75|5932.05|48
1732090820000|2024-11-20 08:20:20|5932.87|5932.17|5932.87|5932.17|5933|5932.3|5932.75|5932.05|25
1732090830000|2024-11-20 08:20:30|5933|5932.3|5933.25|5932.55|5933.25|5932.55|5932.87|5932.17|10
1732090840000|2024-11-20 08:20:40|5933.5|5932.8|5933.5|5932.8|5933.5|5932.8|5933.5|5932.8|51
1732090850000|2024-11-20 08:20:50|5933.75|5933.05|5933.75|5933.05|5933.75|5933.05|5933.75|5933.05|45
1732090860000|2024-11-20 08:21:00|5933.62|5932.92|5934.75|5934.05|5935|5934.3|5933.62|5932.92|606
1732090870000|2024-11-20 08:21:10|5934.5|5933.8|5934.25|5933.55|5935|5934.3|5934.25|5933.55|186
1732090880000|2024-11-20 08:21:20|5934.12|5933.42|5934.5|5933.8|5934.5|5933.8|5934|5933.3|60
1732090890000|2024-11-20 08:21:30|5934.75|5934.05|5935|5934.3|5935|5934.3|5934.75|5934.05|32
1732090900000|2024-11-20 08:21:40|5934.87|5934.17|5934.75|5934.05|5934.87|5934.17|5934.75|5934.05|27
1732090910000|2024-11-20 08:21:50|5934.5|5933.8|5934.25|5933.55|5934.5|5933.8|5933.75|5933.05|96
1732090920000|2024-11-20 08:22:00|5934|5933.3|5934.75|5934.05|5934.75|5934.05|5934|5933.3|59
1732090930000|2024-11-20 08:22:10|5934.62|5933.92|5934.75|5934.05|5935|5934.3|5934.5|5933.8|32
1732090940000|2024-11-20 08:22:20|5934.87|5934.17|5934.62|5933.92|5934.87|5934.17|5934.5|5933.8|16
1732090950000|2024-11-20 08:22:30|5934.5|5933.8|5934.75|5934.05|5934.75|5934.05|5934.37|5933.67|7
1732090960000|2024-11-20 08:22:40|5934.62|5933.92|5935|5934.3|5935|5934.3|5934.62|5933.92|29
1732090970000|2024-11-20 08:22:50|5934.87|5934.17|5934.87|5934.17|5935|5934.3|5934.75|5934.05|23
1732090980000|2024-11-20 08:23:00|5935|5934.3|5934.5|5933.8|5935|5934.3|5934.5|5933.8|24
1732090990000|2024-11-20 08:23:10|5934.25|5933.55|5934|5933.3|5934.5|5933.8|5934|5933.3|39
1732091000000|2024-11-20 08:23:20|5933.87|5933.17|5933.62|5932.92|5934|5933.3|5933.5|5932.8|100
1732091010000|2024-11-20 08:23:30|5933.5|5932.8|5933.5|5932.8|5933.62|5932.92|5933.25|5932.55|53
1732091020000|2024-11-20 08:23:40|5934|5933.3|5933.75|5933.05|5934|5933.3|5933.75|5933.05|125
1732091030000|2024-11-20 08:23:50|5933.87|5933.17|5934.25|5933.55|5934.25|5933.55|5933.75|5933.05|31
1732091040000|2024-11-20 08:24:00|5934.12|5933.42|5933.75|5933.05|5934.12|5933.42|5933.5|5932.8|36
1732091050000|2024-11-20 08:24:10|5933.62|5932.92|5933.75|5933.05|5933.75|5933.05|5933.25|5932.55|41
1732091060000|2024-11-20 08:24:20|5933.62|5932.92|5933.75|5933.05|5933.75|5933.05|5933.5|5932.8|21
1732091070000|2024-11-20 08:24:30|5933.87|5933.17|5933.5|5932.8|5933.87|5933.17|5933.5|5932.8|26
1732091080000|2024-11-20 08:24:40|5933.62|5932.92|5933.5|5932.8|5933.75|5933.05|5933.5|5932.8|18
1732091090000|2024-11-20 08:24:50|5933.75|5933.05|5933.75|5933.05|5933.75|5933.05|5933.5|5932.8|143
1732091100000|2024-11-20 08:25:00|5933.62|5932.92|5933.75|5933.05|5933.87|5933.17|5933.62|5932.92|55
1732091110000|2024-11-20 08:25:10|5933.25|5932.55|5933.25|5932.55|5933.5|5932.8|5933|5932.3|73
1732091120000|2024-11-20 08:25:20|5933.5|5932.8|5933.87|5933.17|5933.87|5933.17|5933.5|5932.8|19
1732091130000|2024-11-20 08:25:30|5934|5933.3|5933.25|5932.55|5934|5933.3|5933.25|5932.55|24
1732091140000|2024-11-20 08:25:40|5933.12|5932.42|5932.25|5931.55|5933.12|5932.42|5932.25|5931.55|63
1732091150000|2024-11-20 08:25:50|5932.37|5931.67|5932.5|5931.8|5932.5|5931.8|5932.37|5931.67|4
1732091160000|2024-11-20 08:26:00|5932.62|5931.92|5932.25|5931.55|5932.75|5932.05|5932.25|5931.55|33
1732091170000|2024-11-20 08:26:10|5932.12|5931.42|5932|5931.3|5932.25|5931.55|5932|5931.3|21
1732091180000|2024-11-20 08:26:20|5931.87|5931.17|5931.87|5931.17|5931.87|5931.17|5931.75|5931.05|20
1732091190000|2024-11-20 08:26:30|5931.75|5931.05|5932.25|5931.55|5932.25|5931.55|5931.5|5930.8|36
1732091200000|2024-11-20 08:26:40|5932.5|5931.8|5932.75|5932.05|5932.75|5932.05|5932.5|5931.8|47
1732091210000|2024-11-20 08:26:50|5932.62|5931.92|5933|5932.3|5933|5932.3|5932.5|5931.8|17
1732091220000|2024-11-20 08:27:00|5932.87|5932.17|5933.37|5932.67|5933.5|5932.8|5932.87|5932.17|57
1732091230000|2024-11-20 08:27:10|5933.25|5932.55|5933.5|5932.8|5933.5|5932.8|5933.25|5932.55|14
1732091240000|2024-11-20 08:27:20|5933.87|5933.17|5933.25|5932.55|5933.87|5933.17|5933.12|5932.42|77
1732091250000|2024-11-20 08:27:30|5933.37|5932.67|5933.25|5932.55|5933.5|5932.8|5933.25|5932.55|25
1732091260000|2024-11-20 08:27:40|5933|5932.3|5933.25|5932.55|5933.5|5932.8|5933|5932.3|31
1732091270000|2024-11-20 08:27:50|5933|5932.3|5932.75|5932.05|5933.25|5932.55|5932.75|5932.05|14
1732091280000|2024-11-20 08:28:00|5932.87|5932.17|5932.5|5931.8|5932.87|5932.17|5932.25|5931.55|36
1732091290000|2024-11-20 08:28:10|5932.62|5931.92|5933.25|5932.55|5933.25|5932.55|5932.62|5931.92|32
1732091300000|2024-11-20 08:28:20|5933|5932.3|5933|5932.3|5933.12|5932.42|5933|5932.3|11
1732091310000|2024-11-20 08:28:30|5933.12|5932.42|5933.5|5932.8|5933.5|5932.8|5933|5932.3|25
1732091320000|2024-11-20 08:28:40|5933.37|5932.67|5933.25|5932.55|5933.5|5932.8|5933|5932.3|21
1732091330000|2024-11-20 08:28:50|5933.12|5932.42|5933|5932.3|5933.25|5932.55|5933|5932.3|8
1732091340000|2024-11-20 08:29:00|5933.12|5932.42|5933|5932.3|5933.12|5932.42|5932.75|5932.05|25
1732091350000|2024-11-20 08:29:10|5932.87|5932.17|5932.5|5931.8|5932.87|5932.17|5932.5|5931.8|15
1732091360000|2024-11-20 08:29:20|5932.62|5931.92|5932.37|5931.67|5932.75|5932.05|5932.25|5931.55|28
1732091370000|2024-11-20 08:29:30|5932.25|5931.55|5932.62|5931.92|5932.62|5931.92|5932.25|5931.55|20
1732091380000|2024-11-20 08:29:40|5932.75|5932.05|5932.75|5932.05|5932.75|5932.05|5932.5|5931.8|7
1732091390000|2024-11-20 08:29:50|5932.62|5931.92|5933|5932.3|5933|5932.3|5932.25|5931.55|40
1732091400000|2024-11-20 08:30:00|5932.75|5932.05|5933|5932.3|5933|5932.3|5932.25|5931.55|74
1732091410000|2024-11-20 08:30:10|5932.62|5931.92|5932.75|5932.05|5932.75|5932.05|5932.25|5931.55|38
1732091420000|2024-11-20 08:30:20|5932.5|5931.8|5932|5931.3|5932.5|5931.8|5931.75|5931.05|101
1732091430000|2024-11-20 08:30:30|5931.87|5931.17|5932.12|5931.42|5932.25|5931.55|5931.75|5931.05|34
1732091440000|2024-11-20 08:30:40|5931.62|5930.92|5931.75|5931.05|5931.75|5931.05|5931.25|5930.55|135
1732091450000|2024-11-20 08:30:50|5931.62|5930.92|5932|5931.3|5932|5931.3|5931.62|5930.92|27
1732091460000|2024-11-20 08:31:00|5932.12|5931.42|5931.5|5930.8|5932.12|5931.42|5931.5|5930.8|23
1732091470000|2024-11-20 08:31:10|5931.62|5930.92|5932|5931.3|5932|5931.3|5931.62|5930.92|16
1732091480000|2024-11-20 08:31:20|5932.25|5931.55|5932|5931.3|5932.25|5931.55|5932|5931.3|87
1732091490000|2024-11-20 08:31:30|5931.75|5931.05|5931.75|5931.05|5932|5931.3|5931.75|5931.05|60
1732091500000|2024-11-20 08:31:40|5931.87|5931.17|5931.75|5931.05|5932|5931.3|5931.5|5930.8|28
1732091510000|2024-11-20 08:31:50|5931.62|5930.92|5931.25|5930.55|5931.75|5931.05|5931.25|5930.55|17
1732091520000|2024-11-20 08:32:00|5931.12|5930.42|5930.75|5930.05|5931.25|5930.55|5930.75|5930.05|69
1732091530000|2024-11-20 08:32:10|5930.62|5929.92|5930.25|5929.55|5930.62|5929.92|5930.25|5929.55|34
1732091540000|2024-11-20 08:32:20|5930.37|5929.67|5930.62|5929.92|5930.87|5930.17|5930.37|5929.67|84
1732091550000|2024-11-20 08:32:30|5930.75|5930.05|5931|5930.3|5931.25|5930.55|5930.75|5930.05|22
1732091560000|2024-11-20 08:32:40|5930.75|5930.05|5930.87|5930.17|5931.25|5930.55|5930.75|5930.05|27
1732091570000|2024-11-20 08:32:50|5930.75|5930.05|5931.75|5931.05|5931.75|5931.05|5930.75|5930.05|64
1732091580000|2024-11-20 08:33:00|5931.5|5930.8|5931.75|5931.05|5932|5931.3|5931.5|5930.8|41
1732091590000|2024-11-20 08:33:10|5931.5|5930.8|5931.25|5930.55|5931.5|5930.8|5931|5930.3|44
1732091600000|2024-11-20 08:33:20|5931.12|5930.42|5931|5930.3|5931.25|5930.55|5931|5930.3|7
1732091610000|2024-11-20 08:33:30|5931.12|5930.42|5931|5930.3|5931.25|5930.55|5930.87|5930.17|11
1732091620000|2024-11-20 08:33:40|5930.87|5930.17|5930.75|5930.05|5930.87|5930.17|5930.75|5930.05|9
1732091630000|2024-11-20 08:33:50|5930.87|5930.17|5930.75|5930.05|5931|5930.3|5930.5|5929.8|21
1732091640000|2024-11-20 08:34:00|5931|5930.3|5930.5|5929.8|5931|5930.3|5930.5|5929.8|34
1732091650000|2024-11-20 08:34:10|5930.75|5930.05|5930.75|5930.05|5930.87|5930.17|5930.5|5929.8|29
1732091660000|2024-11-20 08:34:20|5930.87|5930.17|5930.87|5930.17|5931|5930.3|5930.75|5930.05|5
1732091670000|2024-11-20 08:34:30|5931|5930.3|5931.25|5930.55|5931.25|5930.55|5930.75|5930.05|21
1732091680000|2024-11-20 08:34:40|5931.37|5930.67|5931.25|5930.55|5931.37|5930.67|5931|5930.3|9
1732091690000|2024-11-20 08:34:50|5931.37|5930.67|5931.37|5930.67|5931.5|5930.8|5931.25|5930.55|19
1732091700000|2024-11-20 08:35:00|5931.25|5930.55|5931.87|5931.17|5931.87|5931.17|5931|5930.3|22
1732091710000|2024-11-20 08:35:10|5932|5931.3|5932|5931.3|5932.25|5931.55|5931.87|5931.17|38
1732091720000|2024-11-20 08:35:20|5931.87|5931.17|5931.62|5930.92|5932|5931.3|5931.5|5930.8|15
1732091730000|2024-11-20 08:35:30|5931.75|5931.05|5931.75|5931.05|5931.75|5931.05|5931.5|5930.8|9
1732091740000|2024-11-20 08:35:40|5931.87|5931.17|5931.75|5931.05|5932|5931.3|5931.75|5931.05|2
1732091750000|2024-11-20 08:35:50|5931.87|5931.17|5932|5931.3|5932|5931.3|5931.75|5931.05|9
1732091760000|2024-11-20 08:36:00|5931.87|5931.17|5931.75|5931.05|5932|5931.3|5931.75|5931.05|27
1732091770000|2024-11-20 08:36:10|5931.62|5930.92|5932.25|5931.55|5932.25|5931.55|5931.62|5930.92|22
1732091780000|2024-11-20 08:36:20|5932.5|5931.8|5932.25|5931.55|5932.5|5931.8|5932.12|5931.42|37
1732091790000|2024-11-20 08:36:30|5932|5931.3|5932.25|5931.55|5932.5|5931.8|5931.87|5931.17|19
1732091800000|2024-11-20 08:36:40|5932.5|5931.8|5932.5|5931.8|5932.5|5931.8|5932.25|5931.55|8
1732091810000|2024-11-20 08:36:50|5932.75|5932.05|5932.5|5931.8|5932.75|5932.05|5932.5|5931.8|46
1732091820000|2024-11-20 08:37:00|5932.62|5931.92|5932.87|5932.17|5933|5932.3|5932.5|5931.8|42
1732091830000|2024-11-20 08:37:10|5933|5932.3|5932.87|5932.17|5933|5932.3|5932.87|5932.17|9
1732091840000|2024-11-20 08:37:20|5933|5932.3|5932.75|5932.05|5933|5932.3|5932.62|5931.92|11
1732091850000|2024-11-20 08:37:30|5932.87|5932.17|5932.75|5932.05|5933|5932.3|5932.5|5931.8|81
1732091860000|2024-11-20 08:37:40|5932.87|5932.17|5932.62|5931.92|5932.87|5932.17|5932.5|5931.8|32
1732091870000|2024-11-20 08:37:50|5932.5|5931.8|5932.25|5931.55|5932.75|5932.05|5932.25|5931.55|30
1732091880000|2024-11-20 08:38:00|5932.12|5931.42|5931.5|5930.8|5932.25|5931.55|5931.37|5930.67|35
1732091890000|2024-11-20 08:38:10|5931.37|5930.67|5931.5|5930.8|5931.62|5930.92|5931.25|5930.55|21
1732091900000|2024-11-20 08:38:20|5931.62|5930.92|5931.75|5931.05|5931.75|5931.05|5931.5|5930.8|14
1732091910000|2024-11-20 08:38:30|5931.5|5930.8|5931.25|5930.55|5931.75|5931.05|5931|5930.3|25
1732091920000|2024-11-20 08:38:40|5931.12|5930.42|5931|5930.3|5931.12|5930.42|5930.75|5930.05|24
1732091930000|2024-11-20 08:38:50|5930.75|5930.05|5930.5|5929.8|5930.75|5930.05|5930.5|5929.8|21
1732091940000|2024-11-20 08:39:00|5930.62|5929.92|5930.62|5929.92|5930.75|5930.05|5930.5|5929.8|16
1732091950000|2024-11-20 08:39:10|5930.5|5929.8|5929.75|5929.05|5930.5|5929.8|5929.5|5928.8|160
1732091960000|2024-11-20 08:39:20|5929.62|5928.92|5929.5|5928.8|5929.62|5928.92|5929.37|5928.67|62
1732091970000|2024-11-20 08:39:30|5929.37|5928.67|5929.5|5928.8|5929.5|5928.8|5929.25|5928.55|29
1732091980000|2024-11-20 08:39:40|5929.75|5929.05|5930|5929.3|5930|5929.3|5929.75|5929.05|39
1732091990000|2024-11-20 08:39:50|5929.87|5929.17|5929.75|5929.05|5929.87|5929.17|5929.75|5929.05|8
1732092000000|2024-11-20 08:40:00|5929.87|5929.17|5930.25|5929.55|5930.25|5929.55|5929.75|5929.05|23
1732092010000|2024-11-20 08:40:10|5930.12|5929.42|5930.75|5930.05|5930.75|5930.05|5930|5929.3|74
1732092020000|2024-11-20 08:40:20|5930.87|5930.17|5930.75|5930.05|5931.12|5930.42|5930.75|5930.05|48
1732092030000|2024-11-20 08:40:30|5930.5|5929.8|5931|5930.3|5931|5930.3|5930.5|5929.8|19
1732092040000|2024-11-20 08:40:40|5930.87|5930.17|5930.5|5929.8|5931.25|5930.55|5930.5|5929.8|44
1732092050000|2024-11-20 08:40:50|5930.62|5929.92|5930.5|5929.8|5930.75|5930.05|5930.25|5929.55|31
1732092060000|2024-11-20 08:41:00|5930.37|5929.67|5930|5929.3|5930.5|5929.8|5930|5929.3|10
1732092070000|2024-11-20 08:41:10|5929.87|5929.17|5929.75|5929.05|5930|5929.3|5929.75|5929.05|30
1732092080000|2024-11-20 08:41:20|5929.87|5929.17|5930.5|5929.8|5930.5|5929.8|5929.87|5929.17|16
1732092090000|2024-11-20 08:41:30|5930.62|5929.92|5930.75|5930.05|5930.75|5930.05|5930.62|5929.92|9
1732092100000|2024-11-20 08:41:40|5931|5930.3|5930.75|5930.05|5931.25|5930.55|5930.75|5930.05|37
1732092110000|2024-11-20 08:41:50|5930.62|5929.92|5930.87|5930.17|5931|5930.3|5930.62|5929.92|12
1732092120000|2024-11-20 08:42:00|5930.75|5930.05|5930.75|5930.05|5930.87|5930.17|5930.5|5929.8|3
1732092130000|2024-11-20 08:42:10|5931|5930.3|5931.12|5930.42|5931.25|5930.55|5931|5930.3|23
1732092140000|2024-11-20 08:42:20|5931.25|5930.55|5931|5930.3|5931.25|5930.55|5931|5930.3|19
1732092150000|2024-11-20 08:42:30|5930.87|5930.17|5931.25|5930.55|5931.25|5930.55|5930.87|5930.17|18
1732092160000|2024-11-20 08:42:40|||||||||15
1732092170000|2024-11-20 08:42:50|5931.37|5930.67|5931.37|5930.67|5931.5|5930.8|5931.25|5930.55|17
1732092180000|2024-11-20 08:43:00|5931.5|5930.8|5930.5|5929.8|5931.5|5930.8|5930.5|5929.8|14
1732092190000|2024-11-20 08:43:10|5930.62|5929.92|5930|5929.3|5930.62|5929.92|5929.75|5929.05|84
1732092200000|2024-11-20 08:43:20|5929.87|5929.17|5929.5|5928.8|5930|5929.3|5929.5|5928.8|27
1732092210000|2024-11-20 08:43:30|5929.37|5928.67|5929|5928.3|5929.37|5928.67|5929|5928.3|83
1732092220000|2024-11-20 08:43:40|5928.87|5928.17|5929|5928.3|5929|5928.3|5928.5|5927.8|50
1732092230000|2024-11-20 08:43:50|5929.25|5928.55|5929.5|5928.8|5929.5|5928.8|5929.25|5928.55|34
1732092240000|2024-11-20 08:44:00|5929.75|5929.05|5929.5|5928.8|5929.75|5929.05|5929.25|5928.55|24
1732092250000|2024-11-20 08:44:10|5929.37|5928.67|5929.25|5928.55|5929.37|5928.67|5928.75|5928.05|47
1732092260000|2024-11-20 08:44:20|5929.5|5928.8|5928.75|5928.05|5929.5|5928.8|5928.75|5928.05|29
1732092270000|2024-11-20 08:44:30|5928.5|5927.8|5928.87|5928.17|5928.87|5928.17|5928.5|5927.8|45
1732092280000|2024-11-20 08:44:40|5929|5928.3|5928.75|5928.05|5929|5928.3|5928.62|5927.92|9
1732092290000|2024-11-20 08:44:50|||||||||8
1732092300000|2024-11-20 08:45:00|5928.87|5928.17|5929.37|5928.67|5929.5|5928.8|5928.87|5928.17|38
1732092310000|2024-11-20 08:45:10|5929.5|5928.8|5930|5929.3|5930|5929.3|5929.5|5928.8|78
1732092320000|2024-11-20 08:45:20|5929.87|5929.17|5930|5929.3|5930|5929.3|5929.5|5928.8|68
1732092330000|2024-11-20 08:45:30|5930.25|5929.55|5929.75|5929.05|5930.37|5929.67|5929.75|5929.05|30
1732092340000|2024-11-20 08:45:40|5929.62|5928.92|5929.62|5928.92|5929.75|5929.05|5929.5|5928.8|3
1732092350000|2024-11-20 08:45:50|5929.75|5929.05|5930|5929.3|5930|5929.3|5929.62|5928.92|3
1732092360000|2024-11-20 08:46:00|5930.12|5929.42|5930|5929.3|5930.12|5929.42|5929.87|5929.17|85
1732092370000|2024-11-20 08:46:10|5929.75|5929.05|5930.25|5929.55|5930.25|5929.55|5929.5|5928.8|32
1732092380000|2024-11-20 08:46:20|5930.37|5929.67|5930.5|5929.8|5930.5|5929.8|5930.25|5929.55|6
1732092390000|2024-11-20 08:46:30|5929.5|5928.8|5929.25|5928.55|5929.75|5929.05|5929|5928.3|86
1732092400000|2024-11-20 08:46:40|5929.12|5928.42|5929.25|5928.55|5929.5|5928.8|5929|5928.3|34
1732092410000|2024-11-20 08:46:50|5929|5928.3|5929.25|5928.55|5929.25|5928.55|5929|5928.3|42
1732092420000|2024-11-20 08:47:00|5929.12|5928.42|5929.5|5928.8|5929.5|5928.8|5928.75|5928.05|53
1732092430000|2024-11-20 08:47:10|5929.37|5928.67|5929.25|5928.55|5929.5|5928.8|5929.25|5928.55|14
1732092440000|2024-11-20 08:47:20|5929.37|5928.67|5929|5928.3|5929.5|5928.8|5929|5928.3|37
1732092450000|2024-11-20 08:47:30|5928.87|5928.17|5928.75|5928.05|5929|5928.3|5928.75|5928.05|35
1732092460000|2024-11-20 08:47:40|5928.87|5928.17|5928.75|5928.05|5928.87|5928.17|5928.75|5928.05|10
1732092470000|2024-11-20 08:47:50|5929|5928.3|5929.25|5928.55|5929.25|5928.55|5929|5928.3|20
1732092480000|2024-11-20 08:48:00|5929.12|5928.42|5929.5|5928.8|5929.5|5928.8|5929.12|5928.42|18
1732092490000|2024-11-20 08:48:10|5929.37|5928.67|5929.75|5929.05|5929.87|5929.17|5929.25|5928.55|43
1732092500000|2024-11-20 08:48:20|5929.62|5928.92|5929.75|5929.05|5930|5929.3|5929.62|5928.92|27
1732092510000|2024-11-20 08:48:30|5929.87|5929.17|5929.75|5929.05|5929.87|5929.17|5929.5|5928.8|66
1732092520000|2024-11-20 08:48:40|5929.62|5928.92|5929.75|5929.05|5929.75|5929.05|5929.5|5928.8|32
1732092530000|2024-11-20 08:48:50|5929.62|5928.92|5929.75|5929.05|5929.75|5929.05|5929.62|5928.92|8
1732092540000|2024-11-20 08:49:00|||||||||16
1732092550000|2024-11-20 08:49:10|5929.62|5928.92|5929.75|5929.05|5929.87|5929.17|5929.62|5928.92|13
1732092560000|2024-11-20 08:49:20|5929.62|5928.92|5929.75|5929.05|5929.75|5929.05|5929.5|5928.8|10
1732092570000|2024-11-20 08:49:30|5930|5929.3|5930.25|5929.55|5930.25|5929.55|5930|5929.3|10
1732092580000|2024-11-20 08:49:40|5930.37|5929.67|5930.5|5929.8|5930.5|5929.8|5930.25|5929.55|23
1732092590000|2024-11-20 08:49:50|5930.37|5929.67|5930.5|5929.8|5930.5|5929.8|5930.25|5929.55|5
1732092600000|2024-11-20 08:50:00|5930.37|5929.67|5930|5929.3|5930.5|5929.8|5930|5929.3|32
1732092610000|2024-11-20 08:50:10|5929.75|5929.05|5929.62|5928.92|5929.75|5929.05|5929.5|5928.8|36
1732092620000|2024-11-20 08:50:20|5929.75|5929.05|5929|5928.3|5929.75|5929.05|5929|5928.3|20
1732092630000|2024-11-20 08:50:30|5929.25|5928.55|5929.5|5928.8|5929.5|5928.8|5929.25|5928.55|22
1732092640000|2024-11-20 08:50:40|5929.37|5928.67|5929.37|5928.67|5929.5|5928.8|5929.25|5928.55|10
1732092650000|2024-11-20 08:50:50|5929.5|5928.8|5929.5|5928.8|5929.5|5928.8|5929.37|5928.67|6
1732092660000|2024-11-20 08:51:00|5929.37|5928.67|5931|5930.3|5931.12|5930.42|5929.25|5928.55|238
1732092670000|2024-11-20 08:51:10|5931.12|5930.42|5931.25|5930.55|5931.5|5930.8|5931.12|5930.42|75
1732092680000|2024-11-20 08:51:20|5931.37|5930.67|5931.62|5930.92|5931.75|5931.05|5931.25|5930.55|43
1732092690000|2024-11-20 08:51:30|5931.5|5930.8|5931.5|5930.8|5931.62|5930.92|5931.5|5930.8|12
1732092700000|2024-11-20 08:51:40|5932|5931.3|5931.75|5931.05|5932|5931.3|5931.75|5931.05|105
1732092710000|2024-11-20 08:51:50|5931.87|5931.17|5931.75|5931.05|5932|5931.3|5931.75|5931.05|43
1732092720000|2024-11-20 08:52:00|5932|5931.3|5932|5931.3|5932.5|5931.8|5931.75|5931.05|245
1732092730000|2024-11-20 08:52:10|5932.25|5931.55|5932.5|5931.8|5932.75|5932.05|5932.25|5931.55|180
1732092740000|2024-11-20 08:52:20|5932.62|5931.92|5933|5932.3|5933|5932.3|5932.62|5931.92|90
1732092750000|2024-11-20 08:52:30|5932.75|5932.05|5932.5|5931.8|5932.75|5932.05|5932.5|5931.8|84
1732092760000|2024-11-20 08:52:40|5932.62|5931.92|5933.25|5932.55|5933.25|5932.55|5932.5|5931.8|60
1732092770000|2024-11-20 08:52:50|5933.12|5932.42|5934|5933.3|5934|5933.3|5933.12|5932.42|151
1732092780000|2024-11-20 08:53:00|5933.75|5933.05|5933.75|5933.05|5933.75|5933.05|5933.5|5932.8|119
1732092790000|2024-11-20 08:53:10|5933.62|5932.92|5934|5933.3|5934|5933.3|5933.5|5932.8|36
1732092800000|2024-11-20 08:53:20|5933.87|5933.17|5934.25|5933.55|5934.37|5933.67|5933.75|5933.05|58
1732092810000|2024-11-20 08:53:30|5934.5|5933.8|5934|5933.3|5934.5|5933.8|5934|5933.3|59
1732092820000|2024-11-20 08:53:40|5934.12|5933.42|5934.25|5933.55|5934.25|5933.55|5934|5933.3|12
1732092830000|2024-11-20 08:53:50|5934.37|5933.67|5933.25|5932.55|5934.5|5933.8|5933.12|5932.42|153
1732092840000|2024-11-20 08:54:00|5932.75|5932.05|5932.62|5931.92|5933|5932.3|5932.62|5931.92|54
1732092850000|2024-11-20 08:54:10|5932.87|5932.17|5932.12|5931.42|5933|5932.3|5932|5931.3|198
1732092860000|2024-11-20 08:54:20|5932|5931.3|5932|5931.3|5932.25|5931.55|5932|5931.3|29
1732092870000|2024-11-20 08:54:30|5932.12|5931.42|5931.62|5930.92|5932.25|5931.55|5931.62|5930.92|55
1732092880000|2024-11-20 08:54:40|5931.75|5931.05|5931.25|5930.55|5931.75|5931.05|5931.25|5930.55|23
1732092890000|2024-11-20 08:54:50|5931.37|5930.67|5931.25|5930.55|5931.62|5930.92|5931.12|5930.42|42
1732092900000|2024-11-20 08:55:00|5931.12|5930.42|5931.25|5930.55|5931.25|5930.55|5930.75|5930.05|18
1732092910000|2024-11-20 08:55:10|5931.12|5930.42|5931.25|5930.55|5931.25|5930.55|5931|5930.3|40
1732092920000|2024-11-20 08:55:20|5931.12|5930.42|5931|5930.3|5931.12|5930.42|5931|5930.3|3
1732092930000|2024-11-20 08:55:30|5931.12|5930.42|5930.25|5929.55|5931.12|5930.42|5930.25|5929.55|80
1732092940000|2024-11-20 08:55:40|5930|5929.3|5930.25|5929.55|5930.5|5929.8|5930|5929.3|39
1732092950000|2024-11-20 08:55:50|5930.37|5929.67|5930.25|5929.55|5930.5|5929.8|5930.25|5929.55|4
1732092960000|2024-11-20 08:56:00|5930|5929.3|5929.75|5929.05|5930.25|5929.55|5929.75|5929.05|64
1732092970000|2024-11-20 08:56:10|5930|5929.3|5930|5929.3|5930|5929.3|5930|5929.3|7
1732092980000|2024-11-20 08:56:20|5929.87|5929.17|5930|5929.3|5930.25|5929.55|5929.87|5929.17|30
1732092990000|2024-11-20 08:56:30|5930.12|5929.42|5930.37|5929.67|5930.37|5929.67|5930|5929.3|15
1732093000000|2024-11-20 08:56:40|5930.25|5929.55|5930.25|5929.55|5930.25|5929.55|5930.25|5929.55|0
1732093010000|2024-11-20 08:56:50|5930.12|5929.42|5930|5929.3|5930.12|5929.42|5929.75|5929.05|35
1732093020000|2024-11-20 08:57:00|5929.87|5929.17|5928.62|5927.92|5929.87|5929.17|5928.5|5927.8|54
1732093030000|2024-11-20 08:57:10|5928.5|5927.8|5928.87|5928.17|5929|5928.3|5928.37|5927.67|37
1732093040000|2024-11-20 08:57:20|5928.75|5928.05|5928.5|5927.8|5928.75|5928.05|5928.37|5927.67|7
1732093050000|2024-11-20 08:57:30|5928.37|5927.67|5928.5|5927.8|5928.5|5927.8|5928.37|5927.67|17
1732093060000|2024-11-20 08:57:40|5928.62|5927.92|5928.5|5927.8|5928.75|5928.05|5928.5|5927.8|31
1732093070000|2024-11-20 08:57:50|5928.75|5928.05|5928.5|5927.8|5928.75|5928.05|5928.25|5927.55|22
1732093080000|2024-11-20 08:58:00|5928.37|5927.67|5928.37|5927.67|5928.5|5927.8|5928.25|5927.55|34
1732093090000|2024-11-20 08:58:10|5928.5|5927.8|5928|5927.3|5928.5|5927.8|5928|5927.3|17
1732093100000|2024-11-20 08:58:20|5928.12|5927.42|5928|5927.3|5928.12|5927.42|5928|5927.3|13
1732093110000|2024-11-20 08:58:30|5927.87|5927.17|5928.75|5928.05|5928.75|5928.05|5927.87|5927.17|56
1732093120000|2024-11-20 08:58:40|5928.62|5927.92|5928.5|5927.8|5928.75|5928.05|5928.5|5927.8|22
1732093130000|2024-11-20 08:58:50|5928.37|5927.67|5928.25|5927.55|5928.5|5927.8|5928.25|5927.55|31
1732093150000|2024-11-20 08:59:10|5928.12|5927.42|5928.5|5927.8|5928.5|5927.8|5927.75|5927.05|59
1732093160000|2024-11-20 08:59:20|5928.62|5927.92|5928|5927.3|5928.62|5927.92|5928|5927.3|16
1732093170000|2024-11-20 08:59:30|5927.75|5927.05|5927.75|5927.05|5928|5927.3|5927.75|5927.05|18
1732093180000|2024-11-20 08:59:40|5927.87|5927.17|5928|5927.3|5928|5927.3|5927.87|5927.17|36
1732093190000|2024-11-20 08:59:50|||||||||4
1732093200000|2024-11-20 09:00:00|5928.25|5927.55|5928|5927.3|5928.37|5927.67|5927.87|5927.17|172
1732093210000|2024-11-20 09:00:10|5928.12|5927.42|5927.87|5927.17|5928.12|5927.42|5927.75|5927.05|39
1732093220000|2024-11-20 09:00:20|5927.75|5927.05|5926.75|5926.05|5927.87|5927.17|5926.37|5925.67|196
1732093230000|2024-11-20 09:00:30|5927|5926.3|5926.62|5925.92|5927|5926.3|5926.62|5925.92|28
1732093240000|2024-11-20 09:00:40|5926.5|5925.8|5927.25|5926.55|5927.25|5926.55|5926.5|5925.8|51
1732093250000|2024-11-20 09:00:50|5927.12|5926.42|5927.62|5926.92|5927.87|5927.17|5927|5926.3|87
1732093260000|2024-11-20 09:01:00|5927.75|5927.05|5927|5926.3|5927.75|5927.05|5926.87|5926.17|67
1732093270000|2024-11-20 09:01:10|5927.25|5926.55|5927.87|5927.17|5928.25|5927.55|5927.25|5926.55|163
1732093280000|2024-11-20 09:01:20|5927.75|5927.05|5927.75|5927.05|5927.87|5927.17|5927.62|5926.92|11
1732093290000|2024-11-20 09:01:30|5927.62|5926.92|5927.75|5927.05|5927.87|5927.17|5927.5|5926.8|28
1732093300000|2024-11-20 09:01:40|5928|5927.3|5927.37|5926.67|5928|5927.3|5927.25|5926.55|18
1732093310000|2024-11-20 09:01:50|5927.5|5926.8|5928|5927.3|5928|5927.3|5927.37|5926.67|70
1732093320000|2024-11-20 09:02:00|5927.75|5927.05|5927.25|5926.55|5927.75|5927.05|5927.25|5926.55|121
1732093330000|2024-11-20 09:02:10|5927|5926.3|5926.87|5926.17|5927.25|5926.55|5926.87|5926.17|39
1732093340000|2024-11-20 09:02:20|5927|5926.3|5927.25|5926.55|5927.75|5927.05|5927|5926.3|54
1732093350000|2024-11-20 09:02:30|5927.37|5926.67|5927.5|5926.8|5927.5|5926.8|5927.37|5926.67|16
1732093360000|2024-11-20 09:02:40|5927.25|5926.55|5927.5|5926.8|5927.5|5926.8|5927.25|5926.55|56
1732093370000|2024-11-20 09:02:50|5927.62|5926.92|5928|5927.3|5928|5927.3|5927.62|5926.92|20
1732093380000|2024-11-20 09:03:00|5928.12|5927.42|5927.75|5927.05|5928.12|5927.42|5927.62|5926.92|23
1732093390000|2024-11-20 09:03:10|5928|5927.3|5928|5927.3|5928|5927.3|5927.87|5927.17|10
1732093400000|2024-11-20 09:03:20|5928.25|5927.55|5928.75|5928.05|5928.75|5928.05|5928.25|5927.55|30
1732093410000|2024-11-20 09:03:30|5928.87|5928.17|5929|5928.3|5929.25|5928.55|5928.75|5928.05|113
1732093420000|2024-11-20 09:03:40|5928.87|5928.17|5928.37|5927.67|5929|5928.3|5928.37|5927.67|78
1732093430000|2024-11-20 09:03:50|5928.25|5927.55|5928.5|5927.8|5928.75|5928.05|5928.25|5927.55|39
1732093440000|2024-11-20 09:04:00|5928.25|5927.55|5928.5|5927.8|5928.87|5928.17|5928.25|5927.55|83
1732093450000|2024-11-20 09:04:10|5928.25|5927.55|5928.75|5928.05|5928.75|5928.05|5928.25|5927.55|32
1732093460000|2024-11-20 09:04:20|5928.62|5927.92|5928|5927.3|5928.62|5927.92|5928|5927.3|22
1732093470000|2024-11-20 09:04:30|5927.75|5927.05|5927.5|5926.8|5928|5927.3|5927.5|5926.8|38
1732093480000|2024-11-20 09:04:40|5927.75|5927.05|5927|5926.3|5927.75|5927.05|5927|5926.3|116
1732093490000|2024-11-20 09:04:50|5927.12|5926.42|5927.25|5926.55|5927.25|5926.55|5927|5926.3|16
1732093500000|2024-11-20 09:05:00|5927.37|5926.67|5927.5|5926.8|5928|5927.3|5927.25|5926.55|43
1732093510000|2024-11-20 09:05:10|5927.37|5926.67|5927|5926.3|5927.37|5926.67|5926.75|5926.05|51
1732093520000|2024-11-20 09:05:20|5926.75|5926.05|5926.75|5926.05|5927|5926.3|5926.75|5926.05|35
1732093530000|2024-11-20 09:05:30|5926.62|5925.92|5927.75|5927.05|5927.75|5927.05|5926.5|5925.8|113
1732093540000|2024-11-20 09:05:40|5927.5|5926.8|5927|5926.3|5927.5|5926.8|5927|5926.3|63
1732093550000|2024-11-20 09:05:50|5927.25|5926.55|5927|5926.3|5927.25|5926.55|5927|5926.3|10
1732093560000|2024-11-20 09:06:00|5927.37|5926.67|5927.5|5926.8|5927.5|5926.8|5927.37|5926.67|26
1732093570000|2024-11-20 09:06:10|5927.37|5926.67|5928|5927.3|5928|5927.3|5927.37|5926.67|22
1732093580000|2024-11-20 09:06:20|5928.12|5927.42|5928.5|5927.8|5928.5|5927.8|5928.12|5927.42|26
1732093590000|2024-11-20 09:06:30|5928.75|5928.05|5928.37|5927.67|5929.25|5928.55|5928.37|5927.67|81
1732093600000|2024-11-20 09:06:40|5928.25|5927.55|5928.12|5927.42|5928.37|5927.67|5927.87|5927.17|42
1732093610000|2024-11-20 09:06:50|5928|5927.3|5928.25|5927.55|5928.25|5927.55|5928|5927.3|5
1732093620000|2024-11-20 09:07:00|5928|5927.3|5927.75|5927.05|5928.25|5927.55|5927.62|5926.92|20
1732093630000|2024-11-20 09:07:10|5928|5927.3|5928.25|5927.55|5928.5|5927.8|5928|5927.3|27
1732093640000|2024-11-20 09:07:20|5928.37|5927.67|5928|5927.3|5928.37|5927.67|5928|5927.3|12
1732093650000|2024-11-20 09:07:30|5928.12|5927.42|5928|5927.3|5928.5|5927.8|5928|5927.3|19
1732093660000|2024-11-20 09:07:40|5928.12|5927.42|5929|5928.3|5929.25|5928.55|5928.12|5927.42|168
1732093670000|2024-11-20 09:07:50|5928.87|5928.17|5928.75|5928.05|5929|5928.3|5928.75|5928.05|20
1732093680000|2024-11-20 09:08:00|5929|5928.3|5929.25|5928.55|5929.5|5928.8|5929|5928.3|148
1732093690000|2024-11-20 09:08:10|5929|5928.3|5929|5928.3|5929|5928.3|5928.87|5928.17|28
1732093700000|2024-11-20 09:08:20|5928.87|5928.17|5929.25|5928.55|5929.25|5928.55|5928.87|5928.17|22
1732093710000|2024-11-20 09:08:30|5929.37|5928.67|5929.5|5928.8|5929.75|5929.05|5929.37|5928.67|56
1732093720000|2024-11-20 09:08:40|5929.37|5928.67|5929.5|5928.8|5929.62|5928.92|5929.25|5928.55|4
1732093730000|2024-11-20 09:08:50|5929.37|5928.67|5929.5|5928.8|5929.5|5928.8|5929.25|5928.55|10
1732093740000|2024-11-20 09:09:00|5929.37|5928.67|5929.37|5928.67|5929.5|5928.8|5929.25|5928.55|2
1732093750000|2024-11-20 09:09:10|5929.5|5928.8|5929|5928.3|5929.5|5928.8|5929|5928.3|10
1732093760000|2024-11-20 09:09:20|5928.87|5928.17|5928.37|5927.67|5928.87|5928.17|5928.37|5927.67|34
1732093770000|2024-11-20 09:09:30|5928.25|5927.55|5928.5|5927.8|5928.75|5928.05|5928|5927.3|16
1732093780000|2024-11-20 09:09:40|5928.37|5927.67|5928.75|5928.05|5928.75|5928.05|5928.37|5927.67|11
1732093790000|2024-11-20 09:09:50|5928.62|5927.92|5928.75|5928.05|5928.75|5928.05|5928.5|5927.8|5
1732093800000|2024-11-20 09:10:00|5929|5928.3|5929|5928.3|5929|5928.3|5929|5928.3|18
1732093810000|2024-11-20 09:10:10|5928.75|5928.05|5928.87|5928.17|5929.12|5928.42|5928.75|5928.05|23
1732093820000|2024-11-20 09:10:20|5929|5928.3|5928.75|5928.05|5929|5928.3|5928.75|5928.05|4
1732093830000|2024-11-20 09:10:30|5928.87|5928.17|5928.75|5928.05|5928.87|5928.17|5928.5|5927.8|21
1732093840000|2024-11-20 09:10:40|||||||||11
1732093850000|2024-11-20 09:10:50|5928.87|5928.17|5928.87|5928.17|5929|5928.3|5928.75|5928.05|3
1732093860000|2024-11-20 09:11:00|5928.75|5928.05|5929.5|5928.8|5929.75|5929.05|5928.75|5928.05|36
1732093870000|2024-11-20 09:11:10|5929.37|5928.67|5929.5|5928.8|5929.5|5928.8|5929.37|5928.67|5
1732093880000|2024-11-20 09:11:20|5929.62|5928.92|5929.87|5929.17|5929.87|5929.17|5929.62|5928.92|35
1732093890000|2024-11-20 09:11:30|5930|5929.3|5930.12|5929.42|5930.12|5929.42|5930|5929.3|27
1732093900000|2024-11-20 09:11:40|5930|5929.3|5930.25|5929.55|5930.5|5929.8|5930|5929.3|9
1732093910000|2024-11-20 09:11:50|5930.5|5929.8|5930.75|5930.05|5930.75|5930.05|5930.5|5929.8|29
1732093920000|2024-11-20 09:12:00|5930.62|5929.92|5930.75|5930.05|5930.75|5930.05|5930.5|5929.8|27
1732093930000|2024-11-20 09:12:10|5930.87|5930.17|5931.5|5930.8|5931.5|5930.8|5930.75|5930.05|60
1732093940000|2024-11-20 09:12:20|||||||||1
1732093950000|2024-11-20 09:12:30|5931.75|5931.05|5931.75|5931.05|5931.75|5931.05|5931.75|5931.05|10
1732093960000|2024-11-20 09:12:40|5931.87|5931.17|5932.12|5931.42|5932.25|5931.55|5931.75|5931.05|86
1732093970000|2024-11-20 09:12:50|5932.25|5931.55|5932.25|5931.55|5932.25|5931.55|5932|5931.3|146
1732093980000|2024-11-20 09:13:00|5932.37|5931.67|5932.37|5931.67|5932.5|5931.8|5932.25|5931.55|27
1732093990000|2024-11-20 09:13:10|5932.5|5931.8|5932.5|5931.8|5932.62|5931.92|5932.25|5931.55|12
1732094000000|2024-11-20 09:13:20|5932.62|5931.92|5932.75|5932.05|5933|5932.3|5932.62|5931.92|20
1732094010000|2024-11-20 09:13:30|5932.62|5931.92|5933.25|5932.55|5933.25|5932.55|5932.5|5931.8|133
1732094020000|2024-11-20 09:13:40|5933.5|5932.8|5934|5933.3|5934.25|5933.55|5933.37|5932.67|174
1732094030000|2024-11-20 09:13:50|5933.75|5933.05|5933.5|5932.8|5933.75|5933.05|5933.25|5932.55|100
1732094040000|2024-11-20 09:14:00|5933.37|5932.67|5933.25|5932.55|5933.5|5932.8|5933.25|5932.55|15
1732094050000|2024-11-20 09:14:10|5933|5932.3|5933|5932.3|5933|5932.3|5932.5|5931.8|72
1732094060000|2024-11-20 09:14:20|5933.25|5932.55|5933.25|5932.55|5933.25|5932.55|5933.25|5932.55|31
1732094070000|2024-11-20 09:14:30|5933.12|5932.42|5933.25|5932.55|5933.5|5932.8|5933|5932.3|23
1732094080000|2024-11-20 09:14:40|5933.37|5932.67|5933.5|5932.8|5933.5|5932.8|5933.25|5932.55|7
1732094090000|2024-11-20 09:14:50|5933.37|5932.67|5933|5932.3|5933.37|5932.67|5933|5932.3|25
1732094100000|2024-11-20 09:15:00|5932.75|5932.05|5932.5|5931.8|5932.75|5932.05|5932.5|5931.8|46
1732094110000|2024-11-20 09:15:10|5932.25|5931.55|5932.5|5931.8|5932.5|5931.8|5932.25|5931.55|22
1732094120000|2024-11-20 09:15:20|5932.75|5932.05|5932.75|5932.05|5932.75|5932.05|5932.5|5931.8|42
1732094130000|2024-11-20 09:15:30|5932.62|5931.92|5932.5|5931.8|5932.75|5932.05|5932.25|5931.55|33
1732094140000|2024-11-20 09:15:40|5933|5932.3|5932.75|5932.05|5933|5932.3|5932.75|5932.05|22
1732094150000|2024-11-20 09:15:50|||||||||1
1732094160000|2024-11-20 09:16:00|5932.87|5932.17|5932.75|5932.05|5933|5932.3|5932.5|5931.8|14
1732094170000|2024-11-20 09:16:10|5932.62|5931.92|5932.5|5931.8|5932.75|5932.05|5932.25|5931.55|14
1732094180000|2024-11-20 09:16:20|5932.37|5931.67|5932.5|5931.8|5932.5|5931.8|5932|5931.3|28
1732094190000|2024-11-20 09:16:30|5932.75|5932.05|5932.62|5931.92|5932.75|5932.05|5932.62|5931.92|6
1732094200000|2024-11-20 09:16:40|5932.5|5931.8|5932.62|5931.92|5932.62|5931.92|5932.5|5931.8|12
1732094210000|2024-11-20 09:16:50|5932.5|5931.8|5932.5|5931.8|5932.5|5931.8|5932.37|5931.67|15
1732094220000|2024-11-20 09:17:00|5932.25|5931.55|5931.75|5931.05|5932.62|5931.92|5931.75|5931.05|24
1732094230000|2024-11-20 09:17:10|5931.87|5931.17|5931.5|5930.8|5932|5931.3|5931.5|5930.8|15
1732094240000|2024-11-20 09:17:20|5931.25|5930.55|5931.75|5931.05|5931.75|5931.05|5931.25|5930.55|26
1732094250000|2024-11-20 09:17:30|5931.87|5931.17|5932.25|5931.55|5932.25|5931.55|5931.87|5931.17|36
1732094260000|2024-11-20 09:17:40|5932.12|5931.42|5931.75|5931.05|5932.12|5931.42|5931.75|5931.05|9
1732094270000|2024-11-20 09:17:50|5931.5|5930.8|5931.75|5931.05|5931.75|5931.05|5931.5|5930.8|17
1732094280000|2024-11-20 09:18:00|5931.62|5930.92|5932|5931.3|5932|5931.3|5931.62|5930.92|6
1732094290000|2024-11-20 09:18:10|5931.87|5931.17|5932|5931.3|5932|5931.3|5931.75|5931.05|5
1732094300000|2024-11-20 09:18:20|5931.87|5931.17|5931.75|5931.05|5932|5931.3|5931.62|5930.92|23
1732094310000|2024-11-20 09:18:30|5931.62|5930.92|5932|5931.3|5932|5931.3|5931.5|5930.8|26
1732094320000|2024-11-20 09:18:40|5932.12|5931.42|5932.25|5931.55|5932.5|5931.8|5932.12|5931.42|32
1732094330000|2024-11-20 09:18:50|5932.37|5931.67|5932.75|5932.05|5932.75|5932.05|5932.37|5931.67|15
1732094340000|2024-11-20 09:19:00|5933|5932.3|5932.75|5932.05|5933|5932.3|5932.75|5932.05|37
1732094350000|2024-11-20 09:19:10|5932.62|5931.92|5932.62|5931.92|5932.75|5932.05|5932.5|5931.8|12
1732094360000|2024-11-20 09:19:20|5932.5|5931.8|5932.75|5932.05|5932.75|5932.05|5932.5|5931.8|18
1732094370000|2024-11-20 09:19:30|5932.62|5931.92|5932.62|5931.92|5932.75|5932.05|5932.5|5931.8|11
1732094380000|2024-11-20 09:19:40|5932.75|5932.05|5932.75|5932.05|5933.12|5932.42|5932.75|5932.05|25
1732094390000|2024-11-20 09:19:50|5932.62|5931.92|5932.75|5932.05|5932.75|5932.05|5932.62|5931.92|6
1732094400000|2024-11-20 09:20:00|5933|5932.3|5932.75|5932.05|5933.25|5932.55|5932.75|5932.05|22
1732094410000|2024-11-20 09:20:10|5932.87|5932.17|5932.5|5931.8|5932.87|5932.17|5932.25|5931.55|47
1732094420000|2024-11-20 09:20:20|5932.37|5931.67|5932.75|5932.05|5932.75|5932.05|5932.25|5931.55|16
1732094430000|2024-11-20 09:20:30|5933|5932.3|5932.62|5931.92|5933|5932.3|5932.5|5931.8|21
1732094440000|2024-11-20 09:20:40|5932.75|5932.05|5932.75|5932.05|5932.75|5932.05|5932.62|5931.92|7
1732094450000|2024-11-20 09:20:50|5932.87|5932.17|5933.25|5932.55|5933.25|5932.55|5932.87|5932.17|7
1732094460000|2024-11-20 09:21:00|5933.37|5932.67|5933.12|5932.42|5933.37|5932.67|5933|5932.3|46
1732094470000|2024-11-20 09:21:10|5933.25|5932.55|5933.25|5932.55|5933.37|5932.67|5933.25|5932.55|3
1732094480000|2024-11-20 09:21:20|5933.37|5932.67|5933.75|5933.05|5933.75|5933.05|5933.25|5932.55|32
1732094490000|2024-11-20 09:21:30|5933.5|5932.8|5933.62|5932.92|5933.62|5932.92|5933.5|5932.8|13
1732094500000|2024-11-20 09:21:40|5933.75|5933.05|5933.75|5933.05|5933.75|5933.05|5933.5|5932.8|6
1732094510000|2024-11-20 09:21:50|5934|5933.3|5934|5933.3|5934|5933.3|5933.75|5933.05|51
1732094520000|2024-11-20 09:22:00|5933.87|5933.17|5933.25|5932.55|5933.87|5933.17|5933.25|5932.55|15
1732094530000|2024-11-20 09:22:10|5933.12|5932.42|5933.25|5932.55|5933.25|5932.55|5933.12|5932.42|10
1732094540000|2024-11-20 09:22:20|5933.5|5932.8|5933.37|5932.67|5933.5|5932.8|5933.25|5932.55|17
1732094550000|2024-11-20 09:22:30|5933.5|5932.8|5933.5|5932.8|5933.75|5933.05|5933.5|5932.8|7
1732094560000|2024-11-20 09:22:40|5933.12|5932.42|5933|5932.3|5933.12|5932.42|5933|5932.3|10
1732094570000|2024-11-20 09:22:50|5933.12|5932.42|5933|5932.3|5933.12|5932.42|5933|5932.3|6
1732094580000|2024-11-20 09:23:00|5932.87|5932.17|5933|5932.3|5933|5932.3|5932.87|5932.17|10
1732094590000|2024-11-20 09:23:10|5932.75|5932.05|5932.75|5932.05|5932.75|5932.05|5932.5|5931.8|24
1732094600000|2024-11-20 09:23:20|5932.87|5932.17|5932.25|5931.55|5932.87|5932.17|5932.25|5931.55|23
1732094610000|2024-11-20 09:23:30|5932.12|5931.42|5931.87|5931.17|5932.12|5931.42|5931.75|5931.05|17
1732094620000|2024-11-20 09:23:40|5931.75|5931.05|5931.75|5931.05|5931.87|5931.17|5931.5|5930.8|29
1732094630000|2024-11-20 09:23:50|5931.62|5930.92|5931.5|5930.8|5931.75|5931.05|5931.37|5930.67|26
1732094640000|2024-11-20 09:24:00|5931.62|5930.92|5932|5931.3|5932|5931.3|5931.62|5930.92|25
1732094650000|2024-11-20 09:24:10|5931.87|5931.17|5931.5|5930.8|5931.87|5931.17|5931.5|5930.8|71
1732094660000|2024-11-20 09:24:20|5931.62|5930.92|5931.75|5931.05|5931.75|5931.05|5931.62|5930.92|9
1732094670000|2024-11-20 09:24:30|5931.87|5931.17|5932|5931.3|5932|5931.3|5931.75|5931.05|5
1732094680000|2024-11-20 09:24:40|5931.87|5931.17|5931.75|5931.05|5932|5931.3|5931.75|5931.05|10
1732094690000|2024-11-20 09:24:50|5931.62|5930.92|5931.87|5931.17|5931.87|5931.17|5931.5|5930.8|6
1732094700000|2024-11-20 09:25:00|5932|5931.3|5931.87|5931.17|5932.12|5931.42|5931.87|5931.17|15
1732094710000|2024-11-20 09:25:10|5932|5931.3|5932|5931.3|5932|5931.3|5931.87|5931.17|7
1732094720000|2024-11-20 09:25:20|5931.87|5931.17|5931.87|5931.17|5932|5931.3|5931.87|5931.17|11
1732094730000|2024-11-20 09:25:30|5932|5931.3|5931.87|5931.17|5932|5931.3|5931.87|5931.17|9
1732094740000|2024-11-20 09:25:40|5931.75|5931.05|5931.87|5931.17|5932|5931.3|5931.75|5931.05|5
1732094750000|2024-11-20 09:25:50|5932|5931.3|5932|5931.3|5932|5931.3|5931.87|5931.17|5
1732094760000|2024-11-20 09:26:00|5932.25|5931.55|5932.75|5932.05|5932.75|5932.05|5932.12|5931.42|73
1732094770000|2024-11-20 09:26:10|5932.5|5931.8|5932.25|5931.55|5932.5|5931.8|5932.25|5931.55|30
1732094780000|2024-11-20 09:26:20|5932.12|5931.42|5932|5931.3|5932.12|5931.42|5932|5931.3|17
1732094800000|2024-11-20 09:26:40|5931.87|5931.17|5932|5931.3|5932|5931.3|5931.75|5931.05|2
1732094810000|2024-11-20 09:26:50|5932.12|5931.42|5932|5931.3|5932.12|5931.42|5932|5931.3|5
1732094820000|2024-11-20 09:27:00|5931.75|5931.05|5931.75|5931.05|5931.75|5931.05|5931.75|5931.05|10
1732094830000|2024-11-20 09:27:10|5931.87|5931.17|5931.75|5931.05|5932.12|5931.42|5931.75|5931.05|13
1732094840000|2024-11-20 09:27:20|5931.62|5930.92|5932|5931.3|5932|5931.3|5931.62|5930.92|30
1732094850000|2024-11-20 09:27:30|5931.87|5931.17|5931.75|5931.05|5932|5931.3|5931.75|5931.05|4
1732094860000|2024-11-20 09:27:40|5931.87|5931.17|5932.25|5931.55|5932.25|5931.55|5931.87|5931.17|25
1732094870000|2024-11-20 09:27:50|5932|5931.3|5932|5931.3|5932.12|5931.42|5931.87|5931.17|30
1732094880000|2024-11-20 09:28:00|5931.75|5931.05|5931.75|5931.05|5931.75|5931.05|5931.75|5931.05|5
1732094890000|2024-11-20 09:28:10|5931.5|5930.8|5931.5|5930.8|5931.5|5930.8|5931.37|5930.67|14
1732094900000|2024-11-20 09:28:20|5931.62|5930.92|5931.75|5931.05|5931.75|5931.05|5931.5|5930.8|29
1732094910000|2024-11-20 09:28:30|5931.62|5930.92|5931|5930.3|5931.62|5930.92|5931|5930.3|12
1732094920000|2024-11-20 09:28:40|5931.12|5930.42|5931.5|5930.8|5931.5|5930.8|5931.12|5930.42|26
1732094930000|2024-11-20 09:28:50|5931.62|5930.92|5931.5|5930.8|5931.62|5930.92|5931.5|5930.8|18
1732094940000|2024-11-20 09:29:00|5931.62|5930.92|5931.37|5930.67|5931.62|5930.92|5931.25|5930.55|15
1732094950000|2024-11-20 09:29:10|5931.5|5930.8|5931.37|5930.67|5931.5|5930.8|5931.37|5930.67|4
1732094960000|2024-11-20 09:29:20|5931.25|5930.55|5931|5930.3|5931.37|5930.67|5931|5930.3|5
1732094970000|2024-11-20 09:29:30|5930.75|5930.05|5930.75|5930.05|5931|5930.3|5930.75|5930.05|7
1732094980000|2024-11-20 09:29:40|5930.5|5929.8|5930.5|5929.8|5930.5|5929.8|5930.25|5929.55|32
1732094990000|2024-11-20 09:29:50|5930.37|5929.67|5930.25|5929.55|5930.37|5929.67|5930.25|5929.55|10
1732095000000|2024-11-20 09:30:00|5930.5|5929.8|5930.75|5930.05|5930.75|5930.05|5930.5|5929.8|23
1732095010000|2024-11-20 09:30:10|5930.87|5930.17|5930.37|5929.67|5930.87|5930.17|5930.37|5929.67|12
1732095020000|2024-11-20 09:30:20|5930.5|5929.8|5930.5|5929.8|5930.75|5930.05|5930.5|5929.8|9
1732095030000|2024-11-20 09:30:30|5930.62|5929.92|5930|5929.3|5930.62|5929.92|5930|5929.3|23
1732095040000|2024-11-20 09:30:40|5929.75|5929.05|5929.75|5929.05|5929.87|5929.17|5929.62|5928.92|62
1732095050000|2024-11-20 09:30:50|5930.12|5929.42|5930.75|5930.05|5930.75|5930.05|5930.12|5929.42|45
1732095060000|2024-11-20 09:31:00|5931|5930.3|5931.25|5930.55|5931.5|5930.8|5931|5930.3|151
1732095070000|2024-11-20 09:31:10|5931|5930.3|5931|5930.3|5931|5930.3|5930.75|5930.05|42
1732095080000|2024-11-20 09:31:20|5930.87|5930.17|5930.5|5929.8|5931|5930.3|5930.5|5929.8|24
1732095090000|2024-11-20 09:31:30|5930.37|5929.67|5930.25|5929.55|5930.37|5929.67|5930.25|5929.55|7
1732095100000|2024-11-20 09:31:40|5930|5929.3|5930.12|5929.42|5930.12|5929.42|5929.87|5929.17|14
1732095110000|2024-11-20 09:31:50|5930|5929.3|5930.25|5929.55|5930.25|5929.55|5930|5929.3|7
1732095120000|2024-11-20 09:32:00|5930.12|5929.42|5929.37|5928.67|5930.12|5929.42|5929|5928.3|67
1732095130000|2024-11-20 09:32:10|5929.5|5928.8|5929.5|5928.8|5929.75|5929.05|5929.5|5928.8|9
1732095140000|2024-11-20 09:32:20|5929.25|5928.55|5929.5|5928.8|5929.5|5928.8|5929|5928.3|7
1732095150000|2024-11-20 09:32:30|5929.62|5928.92|5929.25|5928.55|5929.87|5929.17|5929.12|5928.42|22
1732095160000|2024-11-20 09:32:40|5929.12|5928.42|5929.25|5928.55|5929.25|5928.55|5929.12|5928.42|9
1732095170000|2024-11-20 09:32:50|5929.12|5928.42|5928.87|5928.17|5929.12|5928.42|5928.87|5928.17|14
1732095180000|2024-11-20 09:33:00|5928.75|5928.05|5928.75|5928.05|5928.75|5928.05|5928.62|5927.92|29
1732095190000|2024-11-20 09:33:10|5928.87|5928.17|5928.5|5927.8|5929|5928.3|5928.5|5927.8|18
1732095200000|2024-11-20 09:33:20|5928.37|5927.67|5928.75|5928.05|5928.75|5928.05|5928.37|5927.67|15
1732095210000|2024-11-20 09:33:30|5928.62|5927.92|5928.5|5927.8|5928.62|5927.92|5928.37|5927.67|14
1732095220000|2024-11-20 09:33:40|5928.62|5927.92|5928.5|5927.8|5928.62|5927.92|5928.25|5927.55|5
1732095230000|2024-11-20 09:33:50|5928.62|5927.92|5928.5|5927.8|5928.62|5927.92|5928.5|5927.8|0
1732095240000|2024-11-20 09:34:00|5928.62|5927.92|5928.75|5928.05|5928.87|5928.17|5928.62|5927.92|31
1732095250000|2024-11-20 09:34:10|5928.87|5928.17|5928.5|5927.8|5928.87|5928.17|5928.5|5927.8|30
1732095260000|2024-11-20 09:34:20|5928.25|5927.55|5928.75|5928.05|5929|5928.3|5928.25|5927.55|12
1732095270000|2024-11-20 09:34:30|5928.87|5928.17|5928.5|5927.8|5928.87|5928.17|5928.5|5927.8|14
1732095280000|2024-11-20 09:34:40|5928.37|5927.67|5928.5|5927.8|5928.75|5928.05|5928.37|5927.67|3
1732095290000|2024-11-20 09:34:50|5928.37|5927.67|5928.25|5927.55|5928.75|5928.05|5928|5927.3|71
1732095300000|2024-11-20 09:35:00|5928.12|5927.42|5928.25|5927.55|5928.25|5927.55|5927.87|5927.17|101
1732095310000|2024-11-20 09:35:10|5928.5|5927.8|5928.5|5927.8|5928.5|5927.8|5928.5|5927.8|15
1732095320000|2024-11-20 09:35:20|5928.62|5927.92|5928.5|5927.8|5928.75|5928.05|5928.5|5927.8|16
1732095330000|2024-11-20 09:35:30|5928.62|5927.92|5928.75|5928.05|5929|5928.3|5928.5|5927.8|21
1732095340000|2024-11-20 09:35:40|5928.87|5928.17|5928.5|5927.8|5928.87|5928.17|5928.5|5927.8|16
1732095350000|2024-11-20 09:35:50|5928.37|5927.67|5929.25|5928.55|5929.25|5928.55|5928.37|5927.67|15
1732095360000|2024-11-20 09:36:00|5929.37|5928.67|5929.5|5928.8|5929.5|5928.8|5929.25|5928.55|27
1732095370000|2024-11-20 09:36:10|5929.75|5929.05|5930.12|5929.42|5930.25|5929.55|5929.75|5929.05|69
1732095380000|2024-11-20 09:36:20|5930|5929.3|5930.37|5929.67|5930.37|5929.67|5930|5929.3|5
1732095390000|2024-11-20 09:36:30|5930.25|5929.55|5930.25|5929.55|5930.25|5929.55|5930.25|5929.55|3
1732095400000|2024-11-20 09:36:40|5930.37|5929.67|5929.75|5929.05|5930.5|5929.8|5929.5|5928.8|87
1732095410000|2024-11-20 09:36:50|5930|5929.3|5929.87|5929.17|5930|5929.3|5929.87|5929.17|12
1732095420000|2024-11-20 09:37:00|5930|5929.3|5930.25|5929.55|5930.37|5929.67|5930|5929.3|16
1732095430000|2024-11-20 09:37:10|5930.37|5929.67|5930.25|5929.55|5930.5|5929.8|5930.25|5929.55|6
1732095440000|2024-11-20 09:37:20|5930.37|5929.67|5930.25|5929.55|5930.5|5929.8|5930|5929.3|40
1732095450000|2024-11-20 09:37:30|5930.12|5929.42|5930.5|5929.8|5930.5|5929.8|5930|5929.3|27
1732095460000|2024-11-20 09:37:40|5930.25|5929.55|5930.5|5929.8|5930.5|5929.8|5930.25|5929.55|8
1732095470000|2024-11-20 09:37:50|5930.75|5930.05|5930.75|5930.05|5930.75|5930.05|5930.75|5930.05|15
1732095480000|2024-11-20 09:38:00|5930.5|5929.8|5930.75|5930.05|5930.75|5930.05|5930.5|5929.8|11
1732095490000|2024-11-20 09:38:10|5930.62|5929.92|5930.75|5930.05|5931|5930.3|5930.62|5929.92|21
1732095500000|2024-11-20 09:38:20|5930.87|5930.17|5930.5|5929.8|5930.87|5930.17|5930.5|5929.8|2
1732095510000|2024-11-20 09:38:30|5930.62|5929.92|5930|5929.3|5930.62|5929.92|5930|5929.3|21
1732095520000|2024-11-20 09:38:40|5929.75|5929.05|5929.75|5929.05|5929.75|5929.05|5929.75|5929.05|21
1732095530000|2024-11-20 09:38:50|5929.87|5929.17|5929.75|5929.05|5930|5929.3|5929.75|5929.05|22
1732095540000|2024-11-20 09:39:00|5929.87|5929.17|5929.62|5928.92|5930|5929.3|5929.5|5928.8|29
1732095550000|2024-11-20 09:39:10|5929.5|5928.8|5929.62|5928.92|5929.62|5928.92|5929.25|5928.55|61
1732095560000|2024-11-20 09:39:20|5929.5|5928.8|5929.62|5928.92|5930|5929.3|5929.5|5928.8|19
1732095570000|2024-11-20 09:39:30|5929.75|5929.05|5930|5929.3|5930|5929.3|5929.75|5929.05|9
1732095580000|2024-11-20 09:39:40|5929.87|5929.17|5930|5929.3|5930.25|5929.55|5929.75|5929.05|21
1732095590000|2024-11-20 09:39:50|5930.12|5929.42|5930.25|5929.55|5930.25|5929.55|5930.12|5929.42|4
1732095600000|2024-11-20 09:40:00|5930.12|5929.42|5930|5929.3|5930.12|5929.42|5929.5|5928.8|20
1732095610000|2024-11-20 09:40:10|5929.87|5929.17|5929.75|5929.05|5930|5929.3|5929.5|5928.8|17
1732095620000|2024-11-20 09:40:20|5929.87|5929.17|5929.75|5929.05|5929.87|5929.17|5929.75|5929.05|3
1732095630000|2024-11-20 09:40:30|5929.87|5929.17|5929.75|5929.05|5929.87|5929.17|5929.75|5929.05|2
1732095640000|2024-11-20 09:40:40|5929.62|5928.92|5929.5|5928.8|5929.62|5928.92|5929.25|5928.55|24
1732095650000|2024-11-20 09:40:50|5929.37|5928.67|5929.5|5928.8|5929.62|5928.92|5929.25|5928.55|4
1732095660000|2024-11-20 09:41:00|5929.62|5928.92|5929.12|5928.42|5929.62|5928.92|5929|5928.3|13
1732095670000|2024-11-20 09:41:10|5929.25|5928.55|5929.25|5928.55|5929.25|5928.55|5929|5928.3|9
1732095680000|2024-11-20 09:41:20|5929.37|5928.67|5929.25|5928.55|5929.5|5928.8|5929.25|5928.55|19
1732095690000|2024-11-20 09:41:30|5928.5|5927.8|5928.37|5927.67|5928.5|5927.8|5928.25|5927.55|144
1732095700000|2024-11-20 09:41:40|5928.5|5927.8|5928.5|5927.8|5928.5|5927.8|5928.37|5927.67|66
1732095710000|2024-11-20 09:41:50|5928.75|5928.05|5929.12|5928.42|5929.25|5928.55|5928.5|5927.8|77
1732095720000|2024-11-20 09:42:00|5929|5928.3|5929.37|5928.67|5929.5|5928.8|5929|5928.3|22
1732095730000|2024-11-20 09:42:10|5929.5|5928.8|5929.5|5928.8|5929.5|5928.8|5929.37|5928.67|0
1732095740000|2024-11-20 09:42:20|5929.75|5929.05|5929.75|5929.05|5929.75|5929.05|5929.62|5928.92|18
1732095750000|2024-11-20 09:42:30|5929.5|5928.8|5929.25|5928.55|5929.62|5928.92|5929.12|5928.42|20
1732095760000|2024-11-20 09:42:40|5929.12|5928.42|5929.25|5928.55|5929.25|5928.55|5929.12|5928.42|10
1732095770000|2024-11-20 09:42:50|5929.12|5928.42|5929|5928.3|5929.12|5928.42|5929|5928.3|6
1732095780000|2024-11-20 09:43:00|5929.25|5928.55|5929.12|5928.42|5929.25|5928.55|5929|5928.3|29
1732095790000|2024-11-20 09:43:10|5929|5928.3|5929|5928.3|5929.12|5928.42|5929|5928.3|2
1732095800000|2024-11-20 09:43:20|5929.25|5928.55|5929.75|5929.05|5929.75|5929.05|5929.25|5928.55|17
1732095810000|2024-11-20 09:43:30|5929.62|5928.92|5929.25|5928.55|5929.75|5929.05|5929|5928.3|32
1732095820000|2024-11-20 09:43:40|5929.12|5928.42|5928.75|5928.05|5929.12|5928.42|5928.75|5928.05|12
1732095830000|2024-11-20 09:43:50|5928.87|5928.17|5928.75|5928.05|5928.87|5928.17|5928.62|5927.92|2
1732095840000|2024-11-20 09:44:00|5928.5|5927.8|5928.5|5927.8|5928.75|5928.05|5928.5|5927.8|9
1732095850000|2024-11-20 09:44:10|5928.25|5927.55|5928.75|5928.05|5928.75|5928.05|5928.25|5927.55|12
1732095870000|2024-11-20 09:44:30|5928.87|5928.17|5928.75|5928.05|5928.87|5928.17|5928.75|5928.05|4
1732095890000|2024-11-20 09:44:50|5928.62|5927.92|5928.12|5927.42|5928.62|5927.92|5928.12|5927.42|17
1732095900000|2024-11-20 09:45:00|5928.25|5927.55|5927.75|5927.05|5928.25|5927.55|5927.75|5927.05|38
1732095910000|2024-11-20 09:45:10|5927.37|5926.67|5927.5|5926.8|5928.12|5927.42|5927.37|5926.67|149
1732095920000|2024-11-20 09:45:20|5927.62|5926.92|5928.12|5927.42|5928.25|5927.55|5927.5|5926.8|24
1732095930000|2024-11-20 09:45:30|5928|5927.3|5928|5927.3|5928.12|5927.42|5927.87|5927.17|27
1732095940000|2024-11-20 09:45:40|5927.87|5927.17|5928|5927.3|5928|5927.3|5927.87|5927.17|13
1732095950000|2024-11-20 09:45:50|5927.87|5927.17|5927.75|5927.05|5928|5927.3|5927.75|5927.05|30
1732095960000|2024-11-20 09:46:00|5927.87|5927.17|5927.75|5927.05|5928.12|5927.42|5927.75|5927.05|57
1732095970000|2024-11-20 09:46:10|5927.62|5926.92|5928|5927.3|5928|5927.3|5927.62|5926.92|13
1732095980000|2024-11-20 09:46:20|5927.87|5927.17|5927.5|5926.8|5927.87|5927.17|5927.25|5926.55|78
1732095990000|2024-11-20 09:46:30|5927.37|5926.67|5927.12|5926.42|5927.5|5926.8|5927.12|5926.42|79
1732096000000|2024-11-20 09:46:40|5927|5926.3|5927.25|5926.55|5927.5|5926.8|5927|5926.3|60
1732096010000|2024-11-20 09:46:50|5927.5|5926.8|5927.25|5926.55|5927.5|5926.8|5927|5926.3|22
1732096020000|2024-11-20 09:47:00|||||||||1
1732096030000|2024-11-20 09:47:10|5927.37|5926.67|5928|5927.3|5928|5927.3|5927.37|5926.67|62
1732096040000|2024-11-20 09:47:20|5927.75|5927.05|5927.5|5926.8|5927.75|5927.05|5927.37|5926.67|27
1732096050000|2024-11-20 09:47:30|5927.62|5926.92|5927.25|5926.55|5927.62|5926.92|5927.25|5926.55|23
1732096060000|2024-11-20 09:47:40|5927.37|5926.67|5927.25|5926.55|5927.37|5926.67|5927.25|5926.55|11
1732096070000|2024-11-20 09:47:50|5927.5|5926.8|5927.12|5926.42|5927.5|5926.8|5927|5926.3|42
1732096080000|2024-11-20 09:48:00|5927.25|5926.55|5927|5926.3|5927.25|5926.55|5927|5926.3|29
1732096090000|2024-11-20 09:48:10|5926.87|5926.17|5926.75|5926.05|5927|5926.3|5926.75|5926.05|73
1732096100000|2024-11-20 09:48:20|5926.87|5926.17|5927.25|5926.55|5927.5|5926.8|5926.87|5926.17|50
1732096110000|2024-11-20 09:48:30|5927.37|5926.67|5927.25|5926.55|5927.37|5926.67|5927|5926.3|51
1732096120000|2024-11-20 09:48:40|5927.37|5926.67|5927.25|5926.55|5927.37|5926.67|5927.25|5926.55|21
1732096130000|2024-11-20 09:48:50|5927.37|5926.67|5927.5|5926.8|5927.5|5926.8|5927.25|5926.55|14
1732096140000|2024-11-20 09:49:00|5927.37|5926.67|5926.75|5926.05|5927.37|5926.67|5926.75|5926.05|39
1732096150000|2024-11-20 09:49:10|5926.87|5926.17|5926.5|5925.8|5926.87|5926.17|5926.25|5925.55|111
1732096160000|2024-11-20 09:49:20|5926.37|5925.67|5926.25|5925.55|5926.37|5925.67|5926.25|5925.55|24
1732096170000|2024-11-20 09:49:30|5926.12|5925.42|5926.25|5925.55|5926.5|5925.8|5926.12|5925.42|15
1732096180000|2024-11-20 09:49:40|5926|5925.3|5926.25|5925.55|5926.25|5925.55|5926|5925.3|41
1732096190000|2024-11-20 09:49:50|5926.12|5925.42|5926|5925.3|5926.12|5925.42|5926|5925.3|92
1732096200000|2024-11-20 09:50:00|5926.12|5925.42|5926|5925.3|5926.25|5925.55|5925.75|5925.05|51
1732096210000|2024-11-20 09:50:10|5925.75|5925.05|5926|5925.3|5926|5925.3|5925.75|5925.05|11
1732096220000|2024-11-20 09:50:20|5925.75|5925.05|5925.75|5925.05|5925.75|5925.05|5925.75|5925.05|15
1732096230000|2024-11-20 09:50:30|5925.87|5925.17|5925.75|5925.05|5926|5925.3|5925.75|5925.05|34
1732096240000|2024-11-20 09:50:40|5925.62|5924.92|5925.25|5924.55|5925.62|5924.92|5925.12|5924.42|75
1732096250000|2024-11-20 09:50:50|5925.12|5924.42|5924.75|5924.05|5925.25|5924.55|5924.75|5924.05|9
1732096260000|2024-11-20 09:51:00|5925|5924.3|5924.5|5923.8|5925|5924.3|5924.5|5923.8|74
1732096270000|2024-11-20 09:51:10|5924.37|5923.67|5924.75|5924.05|5924.87|5924.17|5924.37|5923.67|31
1732096280000|2024-11-20 09:51:20|5924.87|5924.17|5924.75|5924.05|5925.25|5924.55|5924.75|5924.05|50
1732096290000|2024-11-20 09:51:30|5924.87|5924.17|5925.25|5924.55|5925.37|5924.67|5924.87|5924.17|76
1732096300000|2024-11-20 09:51:40|5925|5924.3|5925.75|5925.05|5925.75|5925.05|5925|5924.3|20
1732096310000|2024-11-20 09:51:50|5926|5925.3|5926.25|5925.55|5926.25|5925.55|5925.87|5925.17|19
1732096320000|2024-11-20 09:52:00|5926.37|5925.67|5927|5926.3|5927.12|5926.42|5926.25|5925.55|38
1732096330000|2024-11-20 09:52:10|5927.25|5926.55|5927.25|5926.55|5927.5|5926.8|5927.25|5926.55|69
1732096340000|2024-11-20 09:52:20|5927.5|5926.8|5927.75|5927.05|5927.75|5927.05|5927.37|5926.67|91
1732096350000|2024-11-20 09:52:30|5927.62|5926.92|5927.75|5927.05|5927.75|5927.05|5927.5|5926.8|45
1732096360000|2024-11-20 09:52:40|5927.62|5926.92|5927.5|5926.8|5927.75|5927.05|5927.5|5926.8|16
1732096370000|2024-11-20 09:52:50|5927.62|5926.92|5927.75|5927.05|5927.75|5927.05|5927.5|5926.8|20
1732096380000|2024-11-20 09:53:00|5927.87|5927.17|5928.5|5927.8|5928.5|5927.8|5927.87|5927.17|82
1732096390000|2024-11-20 09:53:10|5928.25|5927.55|5928|5927.3|5928.25|5927.55|5927.75|5927.05|82
1732096400000|2024-11-20 09:53:20|5927.87|5927.17|5928.12|5927.42|5928.12|5927.42|5927.75|5927.05|16
1732096410000|2024-11-20 09:53:30|5928.25|5927.55|5928.25|5927.55|5928.37|5927.67|5928.25|5927.55|6
1732096420000|2024-11-20 09:53:40|5928.37|5927.67|5927.87|5927.17|5928.5|5927.8|5927.87|5927.17|42
1732096430000|2024-11-20 09:53:50|5928|5927.3|5927.87|5927.17|5928|5927.3|5927.75|5927.05|8
1732096440000|2024-11-20 09:54:00|5928|5927.3|5928|5927.3|5928.5|5927.8|5927.87|5927.17|20
1732096450000|2024-11-20 09:54:10|5927.87|5927.17|5928|5927.3|5928.25|5927.55|5927.62|5926.92|133
1732096460000|2024-11-20 09:54:20|5928.12|5927.42|5928|5927.3|5928.25|5927.55|5928|5927.3|4
1732096470000|2024-11-20 09:54:30|5927.87|5927.17|5927.75|5927.05|5927.87|5927.17|5927.75|5927.05|15
1732096480000|2024-11-20 09:54:40|5927.62|5926.92|5927.5|5926.8|5927.75|5927.05|5927.5|5926.8|15
1732096490000|2024-11-20 09:54:50|5927.37|5926.67|5927.37|5926.67|5927.5|5926.8|5927.37|5926.67|43
1732096500000|2024-11-20 09:55:00|5927.5|5926.8|5927.75|5927.05|5927.75|5927.05|5927.5|5926.8|33
1732096510000|2024-11-20 09:55:10|5927.62|5926.92|5927|5926.3|5927.62|5926.92|5926.75|5926.05|99
1732096520000|2024-11-20 09:55:20|5927.25|5926.55|5927.25|5926.55|5927.25|5926.55|5927.12|5926.42|20
1732096530000|2024-11-20 09:55:30|5927.37|5926.67|5927.75|5927.05|5927.75|5927.05|5927.37|5926.67|27
1732096540000|2024-11-20 09:55:40|5927.5|5926.8|5927.5|5926.8|5927.75|5927.05|5927.5|5926.8|13
1732096550000|2024-11-20 09:55:50|||||||||17
1732096560000|2024-11-20 09:56:00|5927.62|5926.92|5927.5|5926.8|5927.75|5927.05|5927.5|5926.8|7
1732096570000|2024-11-20 09:56:10|5927.25|5926.55|5926.5|5925.8|5927.25|5926.55|5926.5|5925.8|58
1732096580000|2024-11-20 09:56:20|5926.25|5925.55|5926.25|5925.55|5926.25|5925.55|5926.25|5925.55|7
1732096590000|2024-11-20 09:56:30|5926.12|5925.42|5926|5925.3|5926.25|5925.55|5926|5925.3|15
1732096600000|2024-11-20 09:56:40|5926.12|5925.42|5926|5925.3|5926.12|5925.42|5926|5925.3|27
1732096610000|2024-11-20 09:56:50|5926.12|5925.42|5926|5925.3|5926.12|5925.42|5926|5925.3|23
1732096620000|2024-11-20 09:57:00|5926.12|5925.42|5926|5925.3|5926.25|5925.55|5925.75|5925.05|30
1732096630000|2024-11-20 09:57:10|5925.87|5925.17|5926|5925.3|5926.5|5925.8|5925.87|5925.17|47
1732096640000|2024-11-20 09:57:20|5926.12|5925.42|5925.75|5925.05|5926.12|5925.42|5925.75|5925.05|13
1732096650000|2024-11-20 09:57:30|5925.87|5925.17|5926.25|5925.55|5926.25|5925.55|5925.75|5925.05|97
1732096660000|2024-11-20 09:57:40|5926.37|5925.67|5926.5|5925.8|5926.5|5925.8|5926.25|5925.55|24
1732096670000|2024-11-20 09:57:50|5926.62|5925.92|5926.5|5925.8|5926.62|5925.92|5926.5|5925.8|26
1732096680000|2024-11-20 09:58:00|5926.75|5926.05|5927|5926.3|5927|5926.3|5926.75|5926.05|22
1732096690000|2024-11-20 09:58:10|5927.12|5926.42|5927|5926.3|5927.25|5926.55|5927|5926.3|17
1732096700000|2024-11-20 09:58:20|5927.12|5926.42|5927|5926.3|5927.25|5926.55|5927|5926.3|15
1732096710000|2024-11-20 09:58:30|5927.25|5926.55|5927.25|5926.55|5927.25|5926.55|5927.12|5926.42|17
1732096720000|2024-11-20 09:58:40|5927.12|5926.42|5927|5926.3|5927.12|5926.42|5927|5926.3|12
1732096730000|2024-11-20 09:58:50|5927.12|5926.42|5927.12|5926.42|5927.25|5926.55|5927|5926.3|7
1732096740000|2024-11-20 09:59:00|5927.25|5926.55|5927.25|5926.55|5927.5|5926.8|5927.25|5926.55|1
1732096750000|2024-11-20 09:59:10|5927.37|5926.67|5927.12|5926.42|5927.5|5926.8|5927.12|5926.42|6
1732096760000|2024-11-20 09:59:20|5927.25|5926.55|5926.75|5926.05|5927.25|5926.55|5926.75|5926.05|50
1732096770000|2024-11-20 09:59:30|5926.62|5925.92|5926.75|5926.05|5926.87|5926.17|5926.62|5925.92|24
1732096780000|2024-11-20 09:59:40|5927|5926.3|5927|5926.3|5927.12|5926.42|5927|5926.3|4
1732096790000|2024-11-20 09:59:50|5927.12|5926.42|5927|5926.3|5927.12|5926.42|5927|5926.3|18
1732096800000|2024-11-20 10:00:00|5927.25|5926.55|5926.25|5925.55|5927.5|5926.8|5926|5925.3|127
1732096810000|2024-11-20 10:00:10|5926.12|5925.42|5925.5|5924.8|5926.12|5925.42|5925|5924.3|103
1732096820000|2024-11-20 10:00:20|5925.37|5924.67|5925.75|5925.05|5926|5925.3|5925.37|5924.67|37
1732096830000|2024-11-20 10:00:30|5925.62|5924.92|5925.25|5924.55|5925.62|5924.92|5925|5924.3|34
1732096840000|2024-11-20 10:00:40|5925.12|5924.42|5924.75|5924.05|5925.12|5924.42|5924.75|5924.05|15
1732096850000|2024-11-20 10:00:50|5924.87|5924.17|5925.5|5924.8|5925.5|5924.8|5924.75|5924.05|24
1732096860000|2024-11-20 10:01:00|5925.75|5925.05|5925.12|5924.42|5925.75|5925.05|5925|5924.3|27
1732096870000|2024-11-20 10:01:10|5925.25|5924.55|5924.75|5924.05|5925.25|5924.55|5924.75|5924.05|188
1732096880000|2024-11-20 10:01:20|5924.87|5924.17|5924.75|5924.05|5925|5924.3|5924.75|5924.05|13
1732096890000|2024-11-20 10:01:30|5924.87|5924.17|5925|5924.3|5925|5924.3|5924.75|5924.05|18
1732096900000|2024-11-20 10:01:40|5924.87|5924.17|5924.87|5924.17|5925|5924.3|5924.75|5924.05|11
1732096910000|2024-11-20 10:01:50|5925|5924.3|5924.75|5924.05|5925.12|5924.42|5924.75|5924.05|20
1732096920000|2024-11-20 10:02:00|5924.62|5923.92|5926|5925.3|5926|5925.3|5924.62|5923.92|63
1732096930000|2024-11-20 10:02:10|5925.75|5925.05|5925.5|5924.8|5926|5925.3|5925.25|5924.55|39
1732096940000|2024-11-20 10:02:20|5925.37|5924.67|5925.25|5924.55|5925.37|5924.67|5925.25|5924.55|9
1732096950000|2024-11-20 10:02:30|5925.37|5924.67|5925.5|5924.8|5925.62|5924.92|5925.37|5924.67|3
1732096960000|2024-11-20 10:02:40|5925.62|5924.92|5925.75|5925.05|5925.75|5925.05|5925.5|5924.8|8
1732096970000|2024-11-20 10:02:50|5925.62|5924.92|5925.25|5924.55|5925.62|5924.92|5925.25|5924.55|5
1732096980000|2024-11-20 10:03:00|5925.37|5924.67|5924.75|5924.05|5925.37|5924.67|5924.75|5924.05|20
1732096990000|2024-11-20 10:03:10|||||||||11
1732097000000|2024-11-20 10:03:20|5924.87|5924.17|5925|5924.3|5925|5924.3|5924.75|5924.05|6
1732097010000|2024-11-20 10:03:30|5925.12|5924.42|5925.37|5924.67|5925.5|5924.8|5925.12|5924.42|19
1732097020000|2024-11-20 10:03:40|5925.5|5924.8|5925.5|5924.8|5925.62|5924.92|5925.25|5924.55|6
1732097030000|2024-11-20 10:03:50|5925.37|5924.67|5925.25|5924.55|5925.37|5924.67|5925.12|5924.42|5
1732097040000|2024-11-20 10:04:00|5925.5|5924.8|5925|5924.3|5925.5|5924.8|5925|5924.3|86
1732097050000|2024-11-20 10:04:10|5924.75|5924.05|5924.75|5924.05|5924.75|5924.05|5924.5|5923.8|32
1732097060000|2024-11-20 10:04:20|5925|5924.3|5924.75|5924.05|5925|5924.3|5924.62|5923.92|22
1732097070000|2024-11-20 10:04:30|||||||||2
1732097080000|2024-11-20 10:04:40|5924.62|5923.92|5924.5|5923.8|5924.75|5924.05|5924.5|5923.8|20
1732097090000|2024-11-20 10:04:50|5924.62|5923.92|5924.5|5923.8|5925|5924.3|5924.5|5923.8|24
1732097100000|2024-11-20 10:05:00|5924.62|5923.92|5924.75|5924.05|5924.75|5924.05|5924.5|5923.8|30
1732097110000|2024-11-20 10:05:10|5924.62|5923.92|5924.75|5924.05|5924.75|5924.05|5924.5|5923.8|15
1732097120000|2024-11-20 10:05:20|5924.87|5924.17|5924.87|5924.17|5925|5924.3|5924.75|5924.05|32
1732097130000|2024-11-20 10:05:30|5925|5924.3|5925|5924.3|5925|5924.3|5924.87|5924.17|3
1732097140000|2024-11-20 10:05:40|5925.25|5924.55|5925.12|5924.42|5925.25|5924.55|5925|5924.3|31
1732097150000|2024-11-20 10:05:50|5925.25|5924.55|5925.5|5924.8|5925.5|5924.8|5925.25|5924.55|2
1732097160000|2024-11-20 10:06:00|5925.37|5924.67|5925|5924.3|5925.37|5924.67|5924.87|5924.17|22
1732097170000|2024-11-20 10:06:10|5925.12|5924.42|5925.37|5924.67|5925.37|5924.67|5925.12|5924.42|8
1732097180000|2024-11-20 10:06:20|5925.5|5924.8|5926.37|5925.67|5926.5|5925.8|5925.37|5924.67|94
1732097190000|2024-11-20 10:06:30|5926.5|5925.8|5926.75|5926.05|5926.75|5926.05|5926.5|5925.8|9
1732097200000|2024-11-20 10:06:40|5926.87|5926.17|5927|5926.3|5927|5926.3|5926.75|5926.05|17
1732097210000|2024-11-20 10:06:50|5927.25|5926.55|5927.25|5926.55|5927.37|5926.67|5927.25|5926.55|15
1732097220000|2024-11-20 10:07:00|5927.37|5926.67|5927.37|5926.67|5927.37|5926.67|5927.25|5926.55|8
1732097230000|2024-11-20 10:07:10|5927.5|5926.8|5927.25|5926.55|5927.5|5926.8|5927.25|5926.55|5
1732097240000|2024-11-20 10:07:20|5927.37|5926.67|5927|5926.3|5927.5|5926.8|5927|5926.3|29
1732097250000|2024-11-20 10:07:30|5927.25|5926.55|5927|5926.3|5927.25|5926.55|5927|5926.3|17
1732097260000|2024-11-20 10:07:40|5926.87|5926.17|5926.75|5926.05|5927.12|5926.42|5926.75|5926.05|19
1732097270000|2024-11-20 10:07:50|5926.62|5925.92|5926.62|5925.92|5926.75|5926.05|5926.62|5925.92|30
1732097280000|2024-11-20 10:08:00|5926.5|5925.8|5926.5|5925.8|5926.62|5925.92|5926.25|5925.55|32
1732097290000|2024-11-20 10:08:10|5926.62|5925.92|5926.5|5925.8|5926.75|5926.05|5926.5|5925.8|9
1732097300000|2024-11-20 10:08:20|5926.62|5925.92|5925.75|5925.05|5926.87|5926.17|5925.75|5925.05|124
1732097310000|2024-11-20 10:08:30|5925.62|5924.92|5925.75|5925.05|5925.75|5925.05|5925.12|5924.42|104
1732097320000|2024-11-20 10:08:40|5925.87|5925.17|5925.75|5925.05|5926|5925.3|5925.5|5924.8|40
1732097330000|2024-11-20 10:08:50|5925.62|5924.92|5925.5|5924.8|5925.62|5924.92|5925.5|5924.8|20
1732097340000|2024-11-20 10:09:00|5925.62|5924.92|5925.75|5925.05|5925.75|5925.05|5925.62|5924.92|23
1732097350000|2024-11-20 10:09:10|5925.62|5924.92|5925.5|5924.8|5925.62|5924.92|5925.25|5924.55|25
1732097360000|2024-11-20 10:09:20|5925.62|5924.92|5925.75|5925.05|5926|5925.3|5925.5|5924.8|40
1732097380000|2024-11-20 10:09:40|5926|5925.3|5926|5925.3|5926|5925.3|5926|5925.3|7
1732097390000|2024-11-20 10:09:50|5925.87|5925.17|5925.75|5925.05|5925.87|5925.17|5925.75|5925.05|45
1732097400000|2024-11-20 10:10:00|5925.87|5925.17|5925.75|5925.05|5926.5|5925.8|5925.75|5925.05|47
1732097410000|2024-11-20 10:10:10|5925.87|5925.17|5926|5925.3|5926|5925.3|5925.75|5925.05|17
1732097420000|2024-11-20 10:10:20|5925.87|5925.17|5925.75|5925.05|5925.87|5925.17|5925.75|5925.05|48
1732097430000|2024-11-20 10:10:30|5926|5925.3|5925.75|5925.05|5926|5925.3|5925.75|5925.05|24
1732097440000|2024-11-20 10:10:40|5925.87|5925.17|5926.12|5925.42|5926.12|5925.42|5925.5|5924.8|32
1732097450000|2024-11-20 10:10:50|5926|5925.3|5925.75|5925.05|5926|5925.3|5925.75|5925.05|8
1732097460000|2024-11-20 10:11:00|5925.87|5925.17|5925.75|5925.05|5926|5925.3|5925.62|5924.92|17
1732097470000|2024-11-20 10:11:10|5926|5925.3|5926.25|5925.55|5926.25|5925.55|5926|5925.3|9
1732097480000|2024-11-20 10:11:20|5926.12|5925.42|5926|5925.3|5926.12|5925.42|5926|5925.3|11
1732097490000|2024-11-20 10:11:30|5925.87|5925.17|5926|5925.3|5926|5925.3|5925.75|5925.05|3
1732097500000|2024-11-20 10:11:40|5925.87|5925.17|5926.25|5925.55|5926.25|5925.55|5925.75|5925.05|8
1732097510000|2024-11-20 10:11:50|5926.5|5925.8|5926|5925.3|5926.75|5926.05|5926|5925.3|48
1732097520000|2024-11-20 10:12:00|5926.12|5925.42|5926.5|5925.8|5926.5|5925.8|5926|5925.3|11
1732097530000|2024-11-20 10:12:10|5926.37|5925.67|5926|5925.3|5926.37|5925.67|5926|5925.3|20
1732097540000|2024-11-20 10:12:20|5926.25|5925.55|5925.75|5925.05|5926.25|5925.55|5925.75|5925.05|26
1732097550000|2024-11-20 10:12:30|5925.87|5925.17|5925.5|5924.8|5926|5925.3|5925.5|5924.8|42
1732097560000|2024-11-20 10:12:40|5925.37|5924.67|5925.5|5924.8|5925.5|5924.8|5925.37|5924.67|7
1732097570000|2024-11-20 10:12:50|5925.37|5924.67|5925.37|5924.67|5925.5|5924.8|5925.25|5924.55|9
1732097580000|2024-11-20 10:13:00|5925.5|5924.8|5925.5|5924.8|5925.5|5924.8|5925.5|5924.8|2
1732097590000|2024-11-20 10:13:10|5925.37|5924.67|5925.5|5924.8|5925.62|5924.92|5925.25|5924.55|27
1732097600000|2024-11-20 10:13:20|||||||||2
1732097620000|2024-11-20 10:13:40|5925.37|5924.67|5925.5|5924.8|5925.5|5924.8|5925.25|5924.55|30
1732097640000|2024-11-20 10:14:00|5925.37|5924.67|5925.75|5925.05|5925.75|5925.05|5925.37|5924.67|29
1732097650000|2024-11-20 10:14:10|5925.62|5924.92|5925.62|5924.92|5925.75|5925.05|5925.62|5924.92|38
1732097660000|2024-11-20 10:14:20|5925.75|5925.05|5925.5|5924.8|5925.75|5925.05|5925.5|5924.8|3
1732097670000|2024-11-20 10:14:30|5925.62|5924.92|5925.5|5924.8|5925.62|5924.92|5925.5|5924.8|7
1732097680000|2024-11-20 10:14:40|5925.37|5924.67|5925.25|5924.55|5925.37|5924.67|5925.25|5924.55|37
1732097690000|2024-11-20 10:14:50|5925.37|5924.67|5925.5|5924.8|5925.75|5925.05|5925.37|5924.67|27
1732097700000|2024-11-20 10:15:00|5925.37|5924.67|5925.25|5924.55|5925.62|5924.92|5925.25|5924.55|50
1732097710000|2024-11-20 10:15:10|5925.12|5924.42|5925.37|5924.67|5925.37|5924.67|5925.12|5924.42|11
1732097720000|2024-11-20 10:15:20|5925.25|5924.55|5925|5924.3|5925.25|5924.55|5924.87|5924.17|35
1732097730000|2024-11-20 10:15:30|5924.87|5924.17|5924.87|5924.17|5925|5924.3|5924.75|5924.05|15
1732097740000|2024-11-20 10:15:40|5925|5924.3|5925|5924.3|5925|5924.3|5924.62|5923.92|31
1732097750000|2024-11-20 10:15:50|5924.75|5924.05|5924.75|5924.05|5924.75|5924.05|5924.75|5924.05|21
1732097760000|2024-11-20 10:16:00|5924.87|5924.17|5924.75|5924.05|5925|5924.3|5924.75|5924.05|14
1732097770000|2024-11-20 10:16:10|5925|5924.3|5925.25|5924.55|5925.37|5924.67|5925|5924.3|67
1732097780000|2024-11-20 10:16:20|5925.12|5924.42|5925.5|5924.8|5925.5|5924.8|5925.12|5924.42|54
1732097790000|2024-11-20 10:16:30|5925.75|5925.05|5925.75|5925.05|5925.75|5925.05|5925.75|5925.05|36
1732097800000|2024-11-20 10:16:40|||||||||1
1732097810000|2024-11-20 10:16:50|5926|5925.3|5925.5|5924.8|5926|5925.3|5925.5|5924.8|47
1732097820000|2024-11-20 10:17:00|5925.62|5924.92|5925.75|5925.05|5925.75|5925.05|5925.62|5924.92|27
1732097830000|2024-11-20 10:17:10|5926|5925.3|5925.87|5925.17|5926.25|5925.55|5925.75|5925.05|38
1732097840000|2024-11-20 10:17:20|5926|5925.3|5926.12|5925.42|5926.12|5925.42|5926|5925.3|2
1732097850000|2024-11-20 10:17:30|5926|5925.3|5925.5|5924.8|5926|5925.3|5925.5|5924.8|25
1732097860000|2024-11-20 10:17:40|5925.62|5924.92|5925.25|5924.55|5925.75|5925.05|5925.12|5924.42|67
1732097870000|2024-11-20 10:17:50|5925.12|5924.42|5925|5924.3|5925.25|5924.55|5924.87|5924.17|42
1732097880000|2024-11-20 10:18:00|5925.25|5924.55|5924.75|5924.05|5925.25|5924.55|5924.75|5924.05|37
1732097890000|2024-11-20 10:18:10|5925|5924.3|5924.75|5924.05|5925.5|5924.8|5924.75|5924.05|182
1732097900000|2024-11-20 10:18:20|5924.5|5923.8|5924.5|5923.8|5924.75|5924.05|5924.12|5923.42|204
1732097910000|2024-11-20 10:18:30|5924.37|5923.67|5924.25|5923.55|5924.37|5923.67|5924.12|5923.42|48
1732097920000|2024-11-20 10:18:40|5924.12|5923.42|5923.5|5922.8|5924.12|5923.42|5923.25|5922.55|146
1732097930000|2024-11-20 10:18:50|5923.37|5922.67|5923.75|5923.05|5924|5923.3|5923.37|5922.67|34
1732097940000|2024-11-20 10:19:00|5923.87|5923.17|5924|5923.3|5924|5923.3|5923.87|5923.17|13
1732097950000|2024-11-20 10:19:10|5923.87|5923.17|5923.5|5922.8|5923.87|5923.17|5923.5|5922.8|41
1732097960000|2024-11-20 10:19:20|5923.37|5922.67|5922.87|5922.17|5923.37|5922.67|5922.87|5922.17|76
1732097970000|2024-11-20 10:19:30|5923|5922.3|5922.75|5922.05|5923|5922.3|5922.75|5922.05|40
1732097980000|2024-11-20 10:19:40|5922.62|5921.92|5922.25|5921.55|5922.62|5921.92|5922.25|5921.55|70
1732097990000|2024-11-20 10:19:50|5922.12|5921.42|5922.25|5921.55|5922.25|5921.55|5922|5921.3|60
1732098000000|2024-11-20 10:20:00|5922.12|5921.42|5921.12|5920.42|5922.12|5921.42|5921|5920.3|183
1732098010000|2024-11-20 10:20:10|5921.25|5920.55|5921.62|5920.92|5921.75|5921.05|5921|5920.3|61
1732098020000|2024-11-20 10:20:20|5921.5|5920.8|5921.5|5920.8|5921.75|5921.05|5921.5|5920.8|59
1732098030000|2024-11-20 10:20:30|5921.75|5921.05|5921.5|5920.8|5921.75|5921.05|5921.37|5920.67|41
1732098040000|2024-11-20 10:20:40|5921|5920.3|5920|5919.3|5921|5920.3|5920|5919.3|197
1732098050000|2024-11-20 10:20:50|5920.25|5919.55|5920.37|5919.67|5920.37|5919.67|5920.25|5919.55|49
1732098060000|2024-11-20 10:21:00|5920.5|5919.8|5920.87|5920.17|5921|5920.3|5920.5|5919.8|62
1732098070000|2024-11-20 10:21:10|5920.75|5920.05|5920.87|5920.17|5921|5920.3|5920.75|5920.05|63
1732098080000|2024-11-20 10:21:20|5921|5920.3|5920.5|5919.8|5921|5920.3|5920.5|5919.8|20
1732098090000|2024-11-20 10:21:30|5920.62|5919.92|5920.75|5920.05|5920.75|5920.05|5920.5|5919.8|28
1732098100000|2024-11-20 10:21:40|5920.5|5919.8|5920.5|5919.8|5921|5920.3|5920.5|5919.8|70
1732098110000|2024-11-20 10:21:50|5920.25|5919.55|5920.5|5919.8|5920.5|5919.8|5920.25|5919.55|22
1732098120000|2024-11-20 10:22:00|5920.75|5920.05|5920.25|5919.55|5920.75|5920.05|5920|5919.3|44
1732098130000|2024-11-20 10:22:10|5920.12|5919.42|5920.25|5919.55|5920.25|5919.55|5920.12|5919.42|14
1732098140000|2024-11-20 10:22:20|5920.5|5919.8|5920.25|5919.55|5920.5|5919.8|5920.25|5919.55|12
1732098150000|2024-11-20 10:22:30|5920.12|5919.42|5920|5919.3|5920.25|5919.55|5920|5919.3|34
1732098160000|2024-11-20 10:22:40|5920.12|5919.42|5919.5|5918.8|5920.12|5919.42|5919.5|5918.8|95
1732098170000|2024-11-20 10:22:50|5919.37|5918.67|5919.5|5918.8|5919.5|5918.8|5919.25|5918.55|42
1732098180000|2024-11-20 10:23:00|5919.62|5918.92|5919.75|5919.05|5920|5919.3|5919.5|5918.8|44
1732098190000|2024-11-20 10:23:10|5919.87|5919.17|5920|5919.3|5920.25|5919.55|5919.75|5919.05|54
1732098200000|2024-11-20 10:23:20|5920.12|5919.42|5920.25|5919.55|5920.25|5919.55|5920|5919.3|16
1732098210000|2024-11-20 10:23:30|5920.5|5919.8|5920|5919.3|5920.5|5919.8|5920|5919.3|49
1732098220000|2024-11-20 10:23:40|5920.12|5919.42|5920.25|5919.55|5920.25|5919.55|5920|5919.3|59
1732098230000|2024-11-20 10:23:50|||||||||17
1732098240000|2024-11-20 10:24:00|5920.37|5919.67|5921.25|5920.55|5921.25|5920.55|5920.37|5919.67|112
1732098250000|2024-11-20 10:24:10|5921.5|5920.8|5922|5921.3|5922.25|5921.55|5921.37|5920.67|100
1732098260000|2024-11-20 10:24:20|5921.87|5921.17|5921.62|5920.92|5921.87|5921.17|5921.5|5920.8|30
1732098270000|2024-11-20 10:24:30|5921.75|5921.05|5921.5|5920.8|5921.75|5921.05|5921.5|5920.8|20
1732098280000|2024-11-20 10:24:40|5921.62|5920.92|5921.75|5921.05|5922|5921.3|5921.62|5920.92|16
1732098290000|2024-11-20 10:24:50|5922|5921.3|5922|5921.3|5922|5921.3|5921.75|5921.05|43
1732098300000|2024-11-20 10:25:00|5922.25|5921.55|5922.25|5921.55|5922.25|5921.55|5922|5921.3|16
1732098310000|2024-11-20 10:25:10|5922.5|5921.8|5922.5|5921.8|5922.5|5921.8|5922.5|5921.8|39
1732098320000|2024-11-20 10:25:20|5922.62|5921.92|5923.25|5922.55|5923.25|5922.55|5922.62|5921.92|73
1732098330000|2024-11-20 10:25:30|5923.5|5922.8|5923.25|5922.55|5923.5|5922.8|5923.25|5922.55|25
1732098340000|2024-11-20 10:25:40|5923.37|5922.67|5923.75|5923.05|5923.75|5923.05|5923.25|5922.55|45
1732098350000|2024-11-20 10:25:50|5923.62|5922.92|5923.5|5922.8|5923.75|5923.05|5923.5|5922.8|27
1732098360000|2024-11-20 10:26:00|5923.37|5922.67|5924.25|5923.55|5924.25|5923.55|5923.25|5922.55|130
1732098370000|2024-11-20 10:26:10|5924|5923.3|5924.25|5923.55|5924.25|5923.55|5924|5923.3|50
1732098380000|2024-11-20 10:26:20|5924.37|5923.67|5923|5922.3|5924.37|5923.67|5923|5922.3|71
1732098390000|2024-11-20 10:26:30|5922.87|5922.17|5922.87|5922.17|5923|5922.3|5922.87|5922.17|33
1732098400000|2024-11-20 10:26:40|5922.75|5922.05|5923.25|5922.55|5923.25|5922.55|5922.75|5922.05|38
1732098410000|2024-11-20 10:26:50|5923.12|5922.42|5923.5|5922.8|5923.5|5922.8|5923.12|5922.42|11
1732098420000|2024-11-20 10:27:00|5923.62|5922.92|5923.5|5922.8|5923.75|5923.05|5923.5|5922.8|12
1732098430000|2024-11-20 10:27:10|5923.75|5923.05|5923.75|5923.05|5923.87|5923.17|5923.75|5923.05|19
1732098440000|2024-11-20 10:27:20|5923.62|5922.92|5923.75|5923.05|5923.75|5923.05|5923.62|5922.92|8
1732098450000|2024-11-20 10:27:30|5923.62|5922.92|5923.5|5922.8|5923.75|5923.05|5923.25|5922.55|37
1732098460000|2024-11-20 10:27:40|5923.62|5922.92|5923.75|5923.05|5923.75|5923.05|5923.5|5922.8|23
1732098470000|2024-11-20 10:27:50|5923.87|5923.17|5923.75|5923.05|5924|5923.3|5923.75|5923.05|15
1732098480000|2024-11-20 10:28:00|5923.62|5922.92|5922.75|5922.05|5923.75|5923.05|5922.5|5921.8|43
1732098490000|2024-11-20 10:28:10|5923|5922.3|5922.75|5922.05|5923.25|5922.55|5922.62|5921.92|33
1732098500000|2024-11-20 10:28:20|5922.62|5921.92|5922|5921.3|5922.62|5921.92|5922|5921.3|37
1732098510000|2024-11-20 10:28:30|5922.25|5921.55|5922.37|5921.67|5922.5|5921.8|5922.25|5921.55|35
1732098520000|2024-11-20 10:28:40|5922.25|5921.55|5922.5|5921.8|5922.75|5922.05|5922.25|5921.55|18
1732098530000|2024-11-20 10:28:50|5922.62|5921.92|5922|5921.3|5922.62|5921.92|5922|5921.3|13
1732098540000|2024-11-20 10:29:00|5922.12|5921.42|5921.75|5921.05|5922.25|5921.55|5921.75|5921.05|13
1732098550000|2024-11-20 10:29:10|5921.87|5921.17|5921.5|5920.8|5921.87|5921.17|5921.37|5920.67|43
1732098570000|2024-11-20 10:29:30|5921.37|5920.67|5919|5918.3|5921.37|5920.67|5918.75|5918.05|339
1732098580000|2024-11-20 10:29:40|5919.25|5918.55|5918.25|5917.55|5919.25|5918.55|5918|5917.3|109
1732098590000|2024-11-20 10:29:50|5918.5|5917.8|5918.5|5917.8|5918.75|5918.05|5918.5|5917.8|37
1732098600000|2024-11-20 10:30:00|5918.25|5917.55|5917.75|5917.05|5918.5|5917.8|5917.75|5917.05|176
1732098610000|2024-11-20 10:30:10|5917.87|5917.17|5917.75|5917.05|5918.37|5917.67|5917.75|5917.05|141
1732098620000|2024-11-20 10:30:20|5917.87|5917.17|5917.75|5917.05|5918|5917.3|5917.25|5916.55|165
1732098630000|2024-11-20 10:30:30|5918.25|5917.55|5918.5|5917.8|5918.5|5917.8|5918.25|5917.55|62
1732098640000|2024-11-20 10:30:40|5918.37|5917.67|5917.75|5917.05|5918.37|5917.67|5917.75|5917.05|57
1732098650000|2024-11-20 10:30:50|5917.62|5916.92|5917.37|5916.67|5917.75|5917.05|5917.37|5916.67|34
1732098660000|2024-11-20 10:31:00|5917.5|5916.8|5917.5|5916.8|5917.5|5916.8|5916.62|5915.92|136
1732098670000|2024-11-20 10:31:10|5917.25|5916.55|5918.5|5917.8|5918.5|5917.8|5917.25|5916.55|66
1732098680000|2024-11-20 10:31:20|5918.62|5917.92|5917.5|5916.8|5918.62|5917.92|5917.5|5916.8|59
1732098690000|2024-11-20 10:31:30|5917.62|5916.92|5917.37|5916.67|5917.62|5916.92|5917.25|5916.55|46
1732098700000|2024-11-20 10:31:40|5917.5|5916.8|5918.5|5917.8|5918.5|5917.8|5917.5|5916.8|67
1732098710000|2024-11-20 10:31:50|5918.62|5917.92|5919|5918.3|5919|5918.3|5918.5|5917.8|122
1732098720000|2024-11-20 10:32:00|5919.12|5918.42|5919.5|5918.8|5919.5|5918.8|5919|5918.3|75
1732098730000|2024-11-20 10:32:10|5919.62|5918.92|5920.37|5919.67|5920.37|5919.67|5919.5|5918.8|62
1732098740000|2024-11-20 10:32:20|5920.5|5919.8|5920.62|5919.92|5920.62|5919.92|5920.25|5919.55|21
1732098750000|2024-11-20 10:32:30|5920.5|5919.8|5920.5|5919.8|5920.75|5920.05|5920.5|5919.8|53
1732098760000|2024-11-20 10:32:40|5920.62|5919.92|5921|5920.3|5921.25|5920.55|5920.62|5919.92|45
1732098770000|2024-11-20 10:32:50|5920.87|5920.17|5920.75|5920.05|5920.87|5920.17|5920.75|5920.05|5
1732098780000|2024-11-20 10:33:00|5920.87|5920.17|5921.5|5920.8|5921.5|5920.8|5920.75|5920.05|42
1732098790000|2024-11-20 10:33:10|5921|5920.3|5920.5|5919.8|5921|5920.3|5920.5|5919.8|52
1732098800000|2024-11-20 10:33:20|5920.62|5919.92|5920.5|5919.8|5920.62|5919.92|5920.5|5919.8|25
1732098810000|2024-11-20 10:33:30|5920.37|5919.67|5920.12|5919.42|5920.5|5919.8|5920|5919.3|36
1732098820000|2024-11-20 10:33:40|5920.25|5919.55|5919.25|5918.55|5920.25|5919.55|5919.25|5918.55|104
1732098830000|2024-11-20 10:33:50|5919.5|5918.8|5919.25|5918.55|5919.5|5918.8|5919.25|5918.55|92
1732098840000|2024-11-20 10:34:00|5919.37|5918.67|5919.25|5918.55|5919.75|5919.05|5919.25|5918.55|23
1732098850000|2024-11-20 10:34:10|5919.37|5918.67|5919.75|5919.05|5919.75|5919.05|5919.25|5918.55|46
1732098860000|2024-11-20 10:34:20|5919.87|5919.17|5920|5919.3|5920|5919.3|5919.75|5919.05|18
1732098870000|2024-11-20 10:34:30|5919.75|5919.05|5919.75|5919.05|5919.75|5919.05|5919.62|5918.92|27
1732098880000|2024-11-20 10:34:40|5920|5919.3|5920|5919.3|5920.12|5919.42|5919.75|5919.05|28
1732098890000|2024-11-20 10:34:50|5919.75|5919.05|5919.25|5918.55|5920|5919.3|5919.25|5918.55|49
1732098900000|2024-11-20 10:35:00|5919.37|5918.67|5919.5|5918.8|5919.5|5918.8|5919.25|5918.55|6
1732098910000|2024-11-20 10:35:10|5919.37|5918.67|5919.75|5919.05|5920|5919.3|5919.25|5918.55|26
1732098920000|2024-11-20 10:35:20|5919.62|5918.92|5919.62|5918.92|5919.75|5919.05|5919.5|5918.8|30
1732098930000|2024-11-20 10:35:30|5919.75|5919.05|5919.75|5919.05|5920|5919.3|5919.5|5918.8|35
1732098940000|2024-11-20 10:35:40|5919.62|5918.92|5919.25|5918.55|5919.75|5919.05|5919|5918.3|61
1732098950000|2024-11-20 10:35:50|5919.12|5918.42|5919.25|5918.55|5919.25|5918.55|5919|5918.3|11
1732098960000|2024-11-20 10:36:00|||||||||16
1732098970000|2024-11-20 10:36:10|||||||||11
1732098980000|2024-11-20 10:36:20|5919.37|5918.67|5919.75|5919.05|5919.75|5919.05|5919.37|5918.67|4
1732098990000|2024-11-20 10:36:30|5919.87|5919.17|5920|5919.3|5920.25|5919.55|5919.87|5919.17|38
1732099000000|2024-11-20 10:36:40|5920.12|5919.42|5920.12|5919.42|5920.12|5919.42|5920.12|5919.42|1
1732099010000|2024-11-20 10:36:50|5920.25|5919.55|5920.5|5919.8|5920.5|5919.8|5920.25|5919.55|4
1732099020000|2024-11-20 10:37:00|5920.75|5920.05|5921.12|5920.42|5921.25|5920.55|5920.75|5920.05|57
1732099030000|2024-11-20 10:37:10|5921|5920.3|5921.75|5921.05|5921.75|5921.05|5921|5920.3|55
1732099040000|2024-11-20 10:37:20|5921.62|5920.92|5921.87|5921.17|5921.87|5921.17|5921.5|5920.8|50
1732099050000|2024-11-20 10:37:30|5922|5921.3|5922.25|5921.55|5922.25|5921.55|5921.87|5921.17|21
1732099060000|2024-11-20 10:37:40|5922.12|5921.42|5922.25|5921.55|5922.25|5921.55|5922|5921.3|67
1732099070000|2024-11-20 10:37:50|5922.37|5921.67|5922.5|5921.8|5922.5|5921.8|5922.37|5921.67|12
1732099080000|2024-11-20 10:38:00|5922.75|5922.05|5921.5|5920.8|5922.75|5922.05|5921.5|5920.8|76
1732099090000|2024-11-20 10:38:10|5921.75|5921.05|5921.75|5921.05|5921.75|5921.05|5921.62|5920.92|5
1732099100000|2024-11-20 10:38:20|5921.87|5921.17|5922|5921.3|5922|5921.3|5921.87|5921.17|28
1732099110000|2024-11-20 10:38:30|5922.25|5921.55|5922.25|5921.55|5922.25|5921.55|5922.25|5921.55|68
1732099120000|2024-11-20 10:38:40|5922.5|5921.8|5922.25|5921.55|5922.5|5921.8|5922.12|5921.42|47
1732099130000|2024-11-20 10:38:50|5922.12|5921.42|5922.25|5921.55|5922.25|5921.55|5922.12|5921.42|1
1732099140000|2024-11-20 10:39:00|5922.5|5921.8|5922.5|5921.8|5922.75|5922.05|5922.5|5921.8|63
1732099150000|2024-11-20 10:39:10|5922.25|5921.55|5922.87|5922.17|5923|5922.3|5922.25|5921.55|76
1732099160000|2024-11-20 10:39:20|5922.75|5922.05|5922.25|5921.55|5922.75|5922.05|5922.25|5921.55|46
1732099170000|2024-11-20 10:39:30|5922.37|5921.67|5922.25|5921.55|5922.5|5921.8|5922.25|5921.55|18
1732099180000|2024-11-20 10:39:40|5922.37|5921.67|5922.75|5922.05|5922.75|5922.05|5922.25|5921.55|38
1732099190000|2024-11-20 10:39:50|5923|5922.3|5923|5922.3|5923|5922.3|5923|5922.3|18
1732099200000|2024-11-20 10:40:00|5923.25|5922.55|5922.75|5922.05|5923.25|5922.55|5922.75|5922.05|75
1732099210000|2024-11-20 10:40:10|5922.5|5921.8|5922.5|5921.8|5922.5|5921.8|5922.25|5921.55|46
1732099220000|2024-11-20 10:40:20|5922.75|5922.05|5923|5922.3|5923|5922.3|5922.75|5922.05|6
1732099230000|2024-11-20 10:40:30|5923.12|5922.42|5922.75|5922.05|5923.12|5922.42|5922.5|5921.8|13
1732099240000|2024-11-20 10:40:40|5922.5|5921.8|5922.75|5922.05|5922.75|5922.05|5922.5|5921.8|21
1732099250000|2024-11-20 10:40:50|5923|5922.3|5922.75|5922.05|5923|5922.3|5922.75|5922.05|11
1732099260000|2024-11-20 10:41:00|5922.62|5921.92|5922.75|5922.05|5922.87|5922.17|5922.62|5921.92|15
1732099270000|2024-11-20 10:41:10|5922.62|5921.92|5921.5|5920.8|5922.62|5921.92|5921.25|5920.55|130
1732099280000|2024-11-20 10:41:20|5921.75|5921.05|5921.75|5921.05|5921.75|5921.05|5921.62|5920.92|16
1732099290000|2024-11-20 10:41:30|5921.62|5920.92|5921.75|5921.05|5922|5921.3|5921.62|5920.92|25
1732099300000|2024-11-20 10:41:40|5921.87|5921.17|5922|5921.3|5922|5921.3|5921.87|5921.17|18
1732099310000|2024-11-20 10:41:50|5921.87|5921.17|5922|5921.3|5922|5921.3|5921.87|5921.17|2
1732099320000|2024-11-20 10:42:00|5922.25|5921.55|5922|5921.3|5922.25|5921.55|5921.87|5921.17|20
1732099330000|2024-11-20 10:42:10|5922.12|5921.42|5922.12|5921.42|5922.25|5921.55|5922|5921.3|6
1732099340000|2024-11-20 10:42:20|5922.25|5921.55|5922.25|5921.55|5922.25|5921.55|5922.25|5921.55|0
1732099350000|2024-11-20 10:42:30|5922.5|5921.8|5922.25|5921.55|5922.5|5921.8|5922.25|5921.55|30
1732099360000|2024-11-20 10:42:40|5922|5921.3|5921.87|5921.17|5922|5921.3|5921.75|5921.05|23
1732099370000|2024-11-20 10:42:50|5921.75|5921.05|5921.75|5921.05|5921.75|5921.05|5921.62|5920.92|8
1732099380000|2024-11-20 10:43:00|5921.62|5920.92|5922.25|5921.55|5922.25|5921.55|5921.62|5920.92|35
1732099390000|2024-11-20 10:43:10|5922.12|5921.42|5922|5921.3|5922.25|5921.55|5922|5921.3|5
1732099400000|2024-11-20 10:43:20|5922.37|5921.67|5922.25|5921.55|5922.37|5921.67|5922|5921.3|12
1732099410000|2024-11-20 10:43:30|5922.12|5921.42|5922.25|5921.55|5922.25|5921.55|5922.12|5921.42|7
1732099420000|2024-11-20 10:43:40|5922.12|5921.42|5922.12|5921.42|5922.12|5921.42|5922|5921.3|4
1732099430000|2024-11-20 10:43:50|5922.25|5921.55|5923|5922.3|5923|5922.3|5922|5921.3|91
1732099440000|2024-11-20 10:44:00|5923.25|5922.55|5924.25|5923.55|5924.37|5923.67|5923.25|5922.55|105
1732099450000|2024-11-20 10:44:10|5924|5923.3|5924|5923.3|5924.25|5923.55|5923.75|5923.05|51
1732099460000|2024-11-20 10:44:20|5923.87|5923.17|5924.12|5923.42|5924.12|5923.42|5923.87|5923.17|41
1732099470000|2024-11-20 10:44:30|5924|5923.3|5924|5923.3|5924.25|5923.55|5924|5923.3|16
1732099480000|2024-11-20 10:44:40|5923.25|5922.55|5923.25|5922.55|5923.37|5922.67|5923.25|5922.55|43
1732099490000|2024-11-20 10:44:50|5923.37|5922.67|5923|5922.3|5923.37|5922.67|5923|5922.3|24
1732099500000|2024-11-20 10:45:00|5923.25|5922.55|5923.25|5922.55|5923.5|5922.8|5923.12|5922.42|23
1732099510000|2024-11-20 10:45:10|5923.12|5922.42|5923|5922.3|5923.25|5922.55|5923|5922.3|30
1732099520000|2024-11-20 10:45:20|5922.87|5922.17|5922.5|5921.8|5922.87|5922.17|5922.5|5921.8|17
1732099530000|2024-11-20 10:45:30|5922.37|5921.67|5922|5921.3|5922.5|5921.8|5922|5921.3|30
1732099540000|2024-11-20 10:45:40|5922.12|5921.42|5922.25|5921.55|5922.25|5921.55|5921.87|5921.17|33
1732099550000|2024-11-20 10:45:50|5922.37|5921.67|5922.5|5921.8|5922.62|5921.92|5922.37|5921.67|19
1732099560000|2024-11-20 10:46:00|5922.25|5921.55|5922.25|5921.55|5922.25|5921.55|5922|5921.3|22
1732099570000|2024-11-20 10:46:10|5922.12|5921.42|5922|5921.3|5922.25|5921.55|5922|5921.3|5
1732099580000|2024-11-20 10:46:20|5921.75|5921.05|5921.5|5920.8|5921.87|5921.17|5921.5|5920.8|13
1732099590000|2024-11-20 10:46:30|5921.62|5920.92|5922.12|5921.42|5922.12|5921.42|5921.62|5920.92|16
1732099600000|2024-11-20 10:46:40|5922|5921.3|5922|5921.3|5922.25|5921.55|5922|5921.3|2
1732099610000|2024-11-20 10:46:50|5921.87|5921.17|5922|5921.3|5922|5921.3|5921.87|5921.17|2
1732099620000|2024-11-20 10:47:00|5922.25|5921.55|5922.5|5921.8|5922.5|5921.8|5922.25|5921.55|28
1732099630000|2024-11-20 10:47:10|5922.25|5921.55|5922|5921.3|5922.25|5921.55|5922|5921.3|5
1732099640000|2024-11-20 10:47:20|5921.87|5921.17|5922|5921.3|5922|5921.3|5921.87|5921.17|6
1732099650000|2024-11-20 10:47:30|5921.87|5921.17|5922|5921.3|5922|5921.3|5921.75|5921.05|29
1732099660000|2024-11-20 10:47:40|5921.87|5921.17|5921.75|5921.05|5921.87|5921.17|5921.62|5920.92|8
1732099670000|2024-11-20 10:47:50|||||||||1
1732099680000|2024-11-20 10:48:00|5921.62|5920.92|5921.75|5921.05|5921.75|5921.05|5921.62|5920.92|26
1732099690000|2024-11-20 10:48:10|5922|5921.3|5922|5921.3|5922|5921.3|5921.62|5920.92|25
1732099700000|2024-11-20 10:48:20|5921.87|5921.17|5921.87|5921.17|5921.87|5921.17|5921.87|5921.17|14
1732099710000|2024-11-20 10:48:30|5921.75|5921.05|5922|5921.3|5922|5921.3|5921.62|5920.92|29
1732099720000|2024-11-20 10:48:40|5922.25|5921.55|5922|5921.3|5922.25|5921.55|5922|5921.3|20
1732099730000|2024-11-20 10:48:50|5921.87|5921.17|5921.75|5921.05|5922|5921.3|5921.75|5921.05|10
1732099740000|2024-11-20 10:49:00|5921.5|5920.8|5921.5|5920.8|5921.5|5920.8|5921.5|5920.8|7
1732099750000|2024-11-20 10:49:10|5921.37|5920.67|5921.5|5920.8|5921.5|5920.8|5921.37|5920.67|16
1732099760000|2024-11-20 10:49:20|5921.25|5920.55|5921.25|5920.55|5921.37|5920.67|5921.25|5920.55|39
1732099770000|2024-11-20 10:49:30|5921.5|5920.8|5921.75|5921.05|5921.75|5921.05|5921.5|5920.8|7
1732099780000|2024-11-20 10:49:40|5921.87|5921.17|5922|5921.3|5922|5921.3|5921.87|5921.17|5
1732099790000|2024-11-20 10:49:50|5922.25|5921.55|5921.75|5921.05|5922.25|5921.55|5921.75|5921.05|5
1732099800000|2024-11-20 10:50:00|5921.62|5920.92|5921.75|5921.05|5921.75|5921.05|5921.5|5920.8|3
1732099810000|2024-11-20 10:50:10|5921.87|5921.17|5921.62|5920.92|5921.87|5921.17|5921.5|5920.8|13
1732099820000|2024-11-20 10:50:20|5921.5|5920.8|5921|5920.3|5921.5|5920.8|5921|5920.3|42
1732099830000|2024-11-20 10:50:30|5920.87|5920.17|5921|5920.3|5921|5920.3|5920.75|5920.05|25
1732099840000|2024-11-20 10:50:40|5920.87|5920.17|5921|5920.3|5921|5920.3|5920.75|5920.05|9
1732099850000|2024-11-20 10:50:50|5920.87|5920.17|5921|5920.3|5921.25|5920.55|5920.75|5920.05|3
1732099860000|2024-11-20 10:51:00|5921.12|5920.42|5920.75|5920.05|5921.12|5920.42|5920.75|5920.05|14
1732099870000|2024-11-20 10:51:10|5921|5920.3|5921|5920.3|5921|5920.3|5920.75|5920.05|16
1732099880000|2024-11-20 10:51:20|5920.87|5920.17|5921.25|5920.55|5921.25|5920.55|5920.87|5920.17|6
1732099890000|2024-11-20 10:51:30|5921.37|5920.67|5921.62|5920.92|5921.75|5921.05|5921.37|5920.67|30
1732099900000|2024-11-20 10:51:40|5921.75|5921.05|5922.5|5921.8|5922.5|5921.8|5921.62|5920.92|46
1732099910000|2024-11-20 10:51:50|5922|5921.3|5922|5921.3|5922.25|5921.55|5922|5921.3|29
1732099920000|2024-11-20 10:52:00|5921.75|5921.05|5921.75|5921.05|5921.87|5921.17|5921.75|5921.05|21
1732099930000|2024-11-20 10:52:10|5921.87|5921.17|5921.5|5920.8|5921.87|5921.17|5921.5|5920.8|5
1732099940000|2024-11-20 10:52:20|5921.62|5920.92|5921.75|5921.05|5921.75|5921.05|5921.25|5920.55|11
1732099950000|2024-11-20 10:52:30|5921.62|5920.92|5921.5|5920.8|5921.62|5920.92|5921.5|5920.8|8
1732099960000|2024-11-20 10:52:40|5921.37|5920.67|5921.5|5920.8|5921.5|5920.8|5921.37|5920.67|8
1732099970000|2024-11-20 10:52:50|5921.62|5920.92|5922.25|5921.55|5922.25|5921.55|5921.62|5920.92|23
1732099980000|2024-11-20 10:53:00|5922.37|5921.67|5922.5|5921.8|5922.5|5921.8|5922.37|5921.67|7
1732099990000|2024-11-20 10:53:10|5922.62|5921.92|5922.5|5921.8|5923.25|5922.55|5922.5|5921.8|88
1732100000000|2024-11-20 10:53:20|5922.37|5921.67|5922.75|5922.05|5922.87|5922.17|5922.25|5921.55|29
1732100010000|2024-11-20 10:53:30|5922.62|5921.92|5923.5|5922.8|5923.5|5922.8|5922.5|5921.8|53
1732100020000|2024-11-20 10:53:40|5923.37|5922.67|5923.5|5922.8|5923.5|5922.8|5923.37|5922.67|27
1732100030000|2024-11-20 10:53:50|5923.37|5922.67|5923.25|5922.55|5923.5|5922.8|5923.25|5922.55|6
1732100040000|2024-11-20 10:54:00|5923.37|5922.67|5923.75|5923.05|5923.75|5923.05|5923|5922.3|74
1732100050000|2024-11-20 10:54:10|5923.5|5922.8|5923|5922.3|5923.75|5923.05|5923|5922.3|47
1732100060000|2024-11-20 10:54:20|5922.75|5922.05|5922.87|5922.17|5923|5922.3|5922.75|5922.05|59
1732100070000|2024-11-20 10:54:30|5923|5922.3|5922.75|5922.05|5923.12|5922.42|5922.75|5922.05|27
1732100080000|2024-11-20 10:54:40|5923|5922.3|5922.87|5922.17|5923|5922.3|5922.87|5922.17|50
1732100090000|2024-11-20 10:54:50|5923|5922.3|5922.75|5922.05|5923.25|5922.55|5922.75|5922.05|48
1732100100000|2024-11-20 10:55:00|5922.5|5921.8|5922.5|5921.8|5922.62|5921.92|5922.5|5921.8|21
1732100110000|2024-11-20 10:55:10|5922.37|5921.67|5922.5|5921.8|5922.5|5921.8|5922.37|5921.67|16
1732100120000|2024-11-20 10:55:20|5922.37|5921.67|5922.75|5922.05|5922.75|5922.05|5922.37|5921.67|5
1732100130000|2024-11-20 10:55:30|5922.62|5921.92|5922.5|5921.8|5922.75|5922.05|5922.5|5921.8|6
1732100140000|2024-11-20 10:55:40|5922.37|5921.67|5922.12|5921.42|5922.37|5921.67|5922.12|5921.42|9
1732100150000|2024-11-20 10:55:50|5922.25|5921.55|5922.25|5921.55|5922.5|5921.8|5922.25|5921.55|4
1732100160000|2024-11-20 10:56:00|5922|5921.3|5922.75|5922.05|5922.75|5922.05|5922|5921.3|23
1732100170000|2024-11-20 10:56:10|5922.87|5922.17|5922.75|5922.05|5922.87|5922.17|5922.75|5922.05|8
1732100180000|2024-11-20 10:56:20|5922.62|5921.92|5922.62|5921.92|5922.75|5922.05|5922.62|5921.92|12
1732100190000|2024-11-20 10:56:30|5922.5|5921.8|5922.5|5921.8|5922.75|5922.05|5922.37|5921.67|13
1732100200000|2024-11-20 10:56:40|5922.62|5921.92|5922.25|5921.55|5922.62|5921.92|5922.25|5921.55|54
1732100220000|2024-11-20 10:57:00|5922.12|5921.42|5922.37|5921.67|5922.5|5921.8|5922.12|5921.42|31
1732100230000|2024-11-20 10:57:10|5922.25|5921.55|5922.5|5921.8|5922.5|5921.8|5922.25|5921.55|0
1732100240000|2024-11-20 10:57:20|5922.37|5921.67|5922.25|5921.55|5922.5|5921.8|5922.25|5921.55|6
1732100250000|2024-11-20 10:57:30|5922.5|5921.8|5922.5|5921.8|5922.5|5921.8|5922.5|5921.8|4
1732100260000|2024-11-20 10:57:40|5922.37|5921.67|5922.5|5921.8|5922.5|5921.8|5922.25|5921.55|13
1732100270000|2024-11-20 10:57:50|5922.37|5921.67|5921.5|5920.8|5922.37|5921.67|5921.5|5920.8|17
1732100280000|2024-11-20 10:58:00|5921.25|5920.55|5921.25|5920.55|5921.5|5920.8|5921.25|5920.55|43
1732100290000|2024-11-20 10:58:10|5921.12|5920.42|5921|5920.3|5921.25|5920.55|5920.75|5920.05|33
1732100300000|2024-11-20 10:58:20|5921.12|5920.42|5920.75|5920.05|5921.25|5920.55|5920.75|5920.05|16
1732100310000|2024-11-20 10:58:30|5920.87|5920.17|5920.37|5919.67|5921|5920.3|5920.37|5919.67|55
1732100320000|2024-11-20 10:58:40|5920.25|5919.55|5920.25|5919.55|5920.37|5919.67|5920|5919.3|36
1732100330000|2024-11-20 10:58:50|5920.12|5919.42|5920.5|5919.8|5920.62|5919.92|5920.12|5919.42|42
1732100340000|2024-11-20 10:59:00|5920.62|5919.92|5921|5920.3|5921|5920.3|5920.62|5919.92|12
1732100350000|2024-11-20 10:59:10|5921.12|5920.42|5921.25|5920.55|5921.75|5921.05|5921|5920.3|44
1732100360000|2024-11-20 10:59:20|5921.12|5920.42|5921.12|5920.42|5921.25|5920.55|5921.12|5920.42|9
1732100370000|2024-11-20 10:59:30|5921|5920.3|5921.25|5920.55|5921.25|5920.55|5921|5920.3|9
1732100380000|2024-11-20 10:59:40|5921.5|5920.8|5921.25|5920.55|5921.5|5920.8|5921.25|5920.55|8
1732100390000|2024-11-20 10:59:50|5921.5|5920.8|5921.75|5921.05|5921.75|5921.05|5921.5|5920.8|14
1732100400000|2024-11-20 11:00:00|5921.62|5920.92|5920.75|5920.05|5921.62|5920.92|5920.75|5920.05|43
1732100410000|2024-11-20 11:00:10|5920.5|5919.8|5920|5919.3|5920.5|5919.8|5920|5919.3|12
1732100420000|2024-11-20 11:00:20|5920.25|5919.55|5920.5|5919.8|5920.5|5919.8|5920.12|5919.42|33
1732100430000|2024-11-20 11:00:30|5920.25|5919.55|5920.25|5919.55|5920.5|5919.8|5920.25|5919.55|38
1732100440000|2024-11-20 11:00:40|5920|5919.3|5919.5|5918.8|5920|5919.3|5919.5|5918.8|26
1732100450000|2024-11-20 11:00:50|5919.75|5919.05|5919.75|5919.05|5919.75|5919.05|5919.5|5918.8|42
1732100460000|2024-11-20 11:01:00|5919.62|5918.92|5920|5919.3|5920|5919.3|5919.5|5918.8|28
1732100470000|2024-11-20 11:01:10|5919.75|5919.05|5919.75|5919.05|5920|5919.3|5919.75|5919.05|14
1732100480000|2024-11-20 11:01:20|5919.62|5918.92|5919.75|5919.05|5919.75|5919.05|5919.62|5918.92|33
1732100490000|2024-11-20 11:01:30|5920.25|5919.55|5920.75|5920.05|5920.75|5920.05|5920.25|5919.55|130
1732100500000|2024-11-20 11:01:40|5920.87|5920.17|5921|5920.3|5921.12|5920.42|5920.87|5920.17|15
1732100510000|2024-11-20 11:01:50|5921.25|5920.55|5921.25|5920.55|5921.25|5920.55|5921.25|5920.55|7
1732100520000|2024-11-20 11:02:00|5921.37|5920.67|5921.75|5921.05|5921.75|5921.05|5921.37|5920.67|86
1732100530000|2024-11-20 11:02:10|5921.62|5920.92|5921.62|5920.92|5921.75|5921.05|5921.5|5920.8|16
1732100540000|2024-11-20 11:02:20|5921.75|5921.05|5921.5|5920.8|5922|5921.3|5921.5|5920.8|19
1732100550000|2024-11-20 11:02:30|5921.25|5920.55|5921.5|5920.8|5921.5|5920.8|5921.25|5920.55|12
1732100560000|2024-11-20 11:02:40|5921.62|5920.92|5922|5921.3|5922|5921.3|5921.62|5920.92|42
1732100570000|2024-11-20 11:02:50|5921.87|5921.17|5921.75|5921.05|5922|5921.3|5921.75|5921.05|26
1732100580000|2024-11-20 11:03:00|5922|5921.3|5922|5921.3|5922.25|5921.55|5921.87|5921.17|24
1732100590000|2024-11-20 11:03:10|5922.12|5921.42|5922.25|5921.55|5922.62|5921.92|5922.12|5921.42|19
1732100600000|2024-11-20 11:03:20|5922.37|5921.67|5922.25|5921.55|5922.37|5921.67|5922|5921.3|10
1732100610000|2024-11-20 11:03:30|5922.12|5921.42|5922.62|5921.92|5922.62|5921.92|5922.12|5921.42|6
1732100620000|2024-11-20 11:03:40|5922.75|5922.05|5923|5922.3|5923|5922.3|5922.75|5922.05|7
1732100630000|2024-11-20 11:03:50|5922.87|5922.17|5922.37|5921.67|5922.87|5922.17|5922.37|5921.67|28
1732100640000|2024-11-20 11:04:00|5922.5|5921.8|5922.62|5921.92|5922.75|5922.05|5922.37|5921.67|25
1732100650000|2024-11-20 11:04:10|5922.75|5922.05|5922.75|5922.05|5923|5922.3|5922.62|5921.92|44
1732100660000|2024-11-20 11:04:20|5922.62|5921.92|5922.75|5922.05|5922.75|5922.05|5922.62|5921.92|8
1732100670000|2024-11-20 11:04:30|5923|5922.3|5922.75|5922.05|5923|5922.3|5922.75|5922.05|30
1732100680000|2024-11-20 11:04:40|5922.62|5921.92|5923.25|5922.55|5923.25|5922.55|5922.5|5921.8|34
1732100690000|2024-11-20 11:04:50|5923.5|5922.8|5923.25|5922.55|5923.5|5922.8|5923.25|5922.55|13
1732100700000|2024-11-20 11:05:00|5923.37|5922.67|5923.5|5922.8|5923.5|5922.8|5923.25|5922.55|8
1732100710000|2024-11-20 11:05:10|||||||||12
1732100720000|2024-11-20 11:05:20|5923.37|5922.67|5923|5922.3|5923.37|5922.67|5923|5922.3|48
1732100730000|2024-11-20 11:05:30|5922.87|5922.17|5923|5922.3|5923|5922.3|5922.75|5922.05|36
1732100740000|2024-11-20 11:05:40|5922.87|5922.17|5923.25|5922.55|5923.5|5922.8|5922.87|5922.17|6
1732100750000|2024-11-20 11:05:50|5923.12|5922.42|5923.25|5922.55|5923.25|5922.55|5923.12|5922.42|1
1732100760000|2024-11-20 11:06:00|5923.37|5922.67|5923.75|5923.05|5923.75|5923.05|5923.25|5922.55|26
1732100770000|2024-11-20 11:06:10|5923.5|5922.8|5923.37|5922.67|5923.5|5922.8|5923.25|5922.55|25
1732100780000|2024-11-20 11:06:20|5923.5|5922.8|5923.12|5922.42|5923.5|5922.8|5923.12|5922.42|31
1732100790000|2024-11-20 11:06:30|5923|5922.3|5923.37|5922.67|5923.37|5922.67|5922.75|5922.05|42
1732100800000|2024-11-20 11:06:40|5923.5|5922.8|5923.75|5923.05|5923.87|5923.17|5923.37|5922.67|23
1732100810000|2024-11-20 11:06:50|5923.87|5923.17|5924.25|5923.55|5924.5|5923.8|5923.87|5923.17|136
1732100820000|2024-11-20 11:07:00|5924|5923.3|5924|5923.3|5924|5923.3|5923.62|5922.92|57
1732100830000|2024-11-20 11:07:10|5924.12|5923.42|5924.37|5923.67|5924.5|5923.8|5924|5923.3|51
1732100840000|2024-11-20 11:07:20|5924.25|5923.55|5924|5923.3|5924.37|5923.67|5924|5923.3|75
1732100850000|2024-11-20 11:07:30|5924.12|5923.42|5924.25|5923.55|5924.25|5923.55|5924|5923.3|34
1732100860000|2024-11-20 11:07:40|||||||||2
1732100870000|2024-11-20 11:07:50|5924.12|5923.42|5924.25|5923.55|5924.5|5923.8|5924.12|5923.42|52
1732100880000|2024-11-20 11:08:00|5924.37|5923.67|5924.5|5923.8|5924.62|5923.92|5924.37|5923.67|12
1732100890000|2024-11-20 11:08:10|5924.75|5924.05|5924.75|5924.05|5924.75|5924.05|5924.75|5924.05|6
1732100900000|2024-11-20 11:08:20|5925|5924.3|5925|5924.3|5925|5924.3|5924.75|5924.05|36
1732100910000|2024-11-20 11:08:30|5924.87|5924.17|5924.75|5924.05|5925|5924.3|5924.75|5924.05|37
1732100920000|2024-11-20 11:08:40|5925|5924.3|5925|5924.3|5925|5924.3|5924.75|5924.05|15
1732100930000|2024-11-20 11:08:50|5924.75|5924.05|5924.75|5924.05|5924.75|5924.05|5924.75|5924.05|57
1732100940000|2024-11-20 11:09:00|5924.62|5923.92|5925|5924.3|5925.25|5924.55|5924.62|5923.92|33
1732100950000|2024-11-20 11:09:10|5924.87|5924.17|5924.75|5924.05|5925|5924.3|5924.75|5924.05|13
1732100960000|2024-11-20 11:09:20|5925|5924.3|5925.25|5924.55|5925.25|5924.55|5925|5924.3|27
1732100970000|2024-11-20 11:09:30|5925.37|5924.67|5925.5|5924.8|5925.5|5924.8|5925|5924.3|26
1732100980000|2024-11-20 11:09:40|5925.37|5924.67|5925|5924.3|5925.5|5924.8|5925|5924.3|21
1732100990000|2024-11-20 11:09:50|5925.75|5925.05|5925.37|5924.67|5925.75|5925.05|5925.25|5924.55|74
1732101000000|2024-11-20 11:10:00|5925.25|5924.55|5925.25|5924.55|5925.5|5924.8|5925.25|5924.55|50
1732101010000|2024-11-20 11:10:10|5925|5924.3|5925.12|5924.42|5925.12|5924.42|5925|5924.3|46
1732101020000|2024-11-20 11:10:20|5925.25|5924.55|5925.25|5924.55|5925.37|5924.67|5925.25|5924.55|9
1732101030000|2024-11-20 11:10:30|5925|5924.3|5925.12|5924.42|5925.12|5924.42|5925|5924.3|20
1732101040000|2024-11-20 11:10:40|5925.25|5924.55|5925.12|5924.42|5925.25|5924.55|5925.12|5924.42|3
1732101050000|2024-11-20 11:10:50|5925.25|5924.55|5925.5|5924.8|5925.5|5924.8|5925.25|5924.55|19
1732101060000|2024-11-20 11:11:00|5925.37|5924.67|5925.5|5924.8|5925.5|5924.8|5925.25|5924.55|53
1732101070000|2024-11-20 11:11:10|5925.37|5924.67|5924.37|5923.67|5925.37|5924.67|5924.25|5923.55|113
1732101080000|2024-11-20 11:11:20|5924.25|5923.55|5924.5|5923.8|5924.5|5923.8|5924.25|5923.55|15
1732101090000|2024-11-20 11:11:30|5924.37|5923.67|5924.25|5923.55|5924.37|5923.67|5924.25|5923.55|14
1732101100000|2024-11-20 11:11:40|5924.37|5923.67|5924.5|5923.8|5924.5|5923.8|5924.37|5923.67|17
1732101110000|2024-11-20 11:11:50|5924.25|5923.55|5924.25|5923.55|5924.25|5923.55|5924.25|5923.55|36
1732101120000|2024-11-20 11:12:00|5923.75|5923.05|5923.25|5922.55|5923.75|5923.05|5923.25|5922.55|83
1732101130000|2024-11-20 11:12:10|5923.37|5922.67|5923.37|5922.67|5923.5|5922.8|5923.25|5922.55|84
1732101140000|2024-11-20 11:12:20|5923.5|5922.8|5923|5922.3|5923.5|5922.8|5923|5922.3|18
1732101150000|2024-11-20 11:12:30|5923.12|5922.42|5923.12|5922.42|5923.25|5922.55|5923|5922.3|20
1732101160000|2024-11-20 11:12:40|5923.25|5922.55|5923.25|5922.55|5923.25|5922.55|5923.25|5922.55|2
1732101170000|2024-11-20 11:12:50|5923.12|5922.42|5922.75|5922.05|5923.12|5922.42|5922.37|5921.67|82
1732101180000|2024-11-20 11:13:00|5922.5|5921.8|5922.12|5921.42|5922.5|5921.8|5922|5921.3|36
1732101190000|2024-11-20 11:13:10|5922|5921.3|5922|5921.3|5922.25|5921.55|5921.75|5921.05|53
1732101200000|2024-11-20 11:13:20|5922.12|5921.42|5922.5|5921.8|5922.62|5921.92|5922.12|5921.42|32
1732101220000|2024-11-20 11:13:40|5922.62|5921.92|5923.25|5922.55|5923.5|5922.8|5922.62|5921.92|43
1732101230000|2024-11-20 11:13:50|5923.37|5922.67|5923.37|5922.67|5923.37|5922.67|5923.25|5922.55|7
1732101240000|2024-11-20 11:14:00|5923.25|5922.55|5923.25|5922.55|5923.5|5922.8|5923.25|5922.55|22
1732101250000|2024-11-20 11:14:10|5923.5|5922.8|5923.75|5923.05|5923.75|5923.05|5923.5|5922.8|32
1732101260000|2024-11-20 11:14:20|5923.5|5922.8|5923.75|5923.05|5923.75|5923.05|5923.5|5922.8|16
1732101270000|2024-11-20 11:14:30|5923.87|5923.17|5924|5923.3|5924|5923.3|5923.75|5923.05|50
1732101280000|2024-11-20 11:14:40|5923.75|5923.05|5923.75|5923.05|5924|5923.3|5923.75|5923.05|9
1732101290000|2024-11-20 11:14:50|5923.87|5923.17|5923.25|5922.55|5924|5923.3|5923.25|5922.55|21
1732101300000|2024-11-20 11:15:00|5923|5922.3|5922.75|5922.05|5923|5922.3|5922.75|5922.05|44
1732101310000|2024-11-20 11:15:10|5922.62|5921.92|5922.87|5922.17|5923|5922.3|5922.62|5921.92|43
1732101320000|2024-11-20 11:15:20|5922.75|5922.05|5923|5922.3|5923|5922.3|5922.75|5922.05|17
1732101330000|2024-11-20 11:15:30|5922.87|5922.17|5922.75|5922.05|5923|5922.3|5922.75|5922.05|37
1732101340000|2024-11-20 11:15:40|5922.87|5922.17|5922.5|5921.8|5923|5922.3|5922.5|5921.8|52
1732101350000|2024-11-20 11:15:50|5922.62|5921.92|5922.5|5921.8|5922.62|5921.92|5922.5|5921.8|17
1732101360000|2024-11-20 11:16:00|5922.25|5921.55|5922.25|5921.55|5922.5|5921.8|5922.25|5921.55|17
1732101370000|2024-11-20 11:16:10|5922.12|5921.42|5923|5922.3|5923|5922.3|5922.12|5921.42|32
1732101380000|2024-11-20 11:16:20|5923.12|5922.42|5923.25|5922.55|5923.37|5922.67|5923.12|5922.42|14
1732101400000|2024-11-20 11:16:40|5923.12|5922.42|5922.75|5922.05|5923.12|5922.42|5922.75|5922.05|32
1732101410000|2024-11-20 11:16:50|||||||||5
1732101420000|2024-11-20 11:17:00|5922.87|5922.17|5922.75|5922.05|5922.87|5922.17|5922.5|5921.8|32
1732101430000|2024-11-20 11:17:10|5922.62|5921.92|5923|5922.3|5923|5922.3|5922.62|5921.92|8
1732101440000|2024-11-20 11:17:20|5923.12|5922.42|5923.37|5922.67|5923.37|5922.67|5923.12|5922.42|3
1732101450000|2024-11-20 11:17:30|5923.5|5922.8|5923.75|5923.05|5923.75|5923.05|5923.37|5922.67|26
1732101460000|2024-11-20 11:17:40|5924|5923.3|5924|5923.3|5924|5923.3|5924|5923.3|25
1732101470000|2024-11-20 11:17:50|5923.87|5923.17|5923.5|5922.8|5923.87|5923.17|5923.5|5922.8|31
1732101480000|2024-11-20 11:18:00|||||||||32
1732101490000|2024-11-20 11:18:10|5923.62|5922.92|5923.75|5923.05|5923.75|5923.05|5923.62|5922.92|8
1732101500000|2024-11-20 11:18:20|5924|5923.3|5924|5923.3|5924|5923.3|5923.75|5923.05|4
1732101510000|2024-11-20 11:18:30|5924.12|5923.42|5924.12|5923.42|5924.25|5923.55|5924|5923.3|16
1732101520000|2024-11-20 11:18:40|5924.25|5923.55|5924.25|5923.55|5924.25|5923.55|5924|5923.3|15
1732101530000|2024-11-20 11:18:50|||||||||8
1732101540000|2024-11-20 11:19:00|5924.12|5923.42|5924.12|5923.42|5924.25|5923.55|5924|5923.3|30
1732101550000|2024-11-20 11:19:10|5924.25|5923.55|5924.12|5923.42|5924.5|5923.8|5924|5923.3|17
1732101560000|2024-11-20 11:19:20|5924.25|5923.55|5924|5923.3|5924.25|5923.55|5924|5923.3|16
1732101570000|2024-11-20 11:19:30|5924.12|5923.42|5924|5923.3|5924.25|5923.55|5924|5923.3|5
1732101580000|2024-11-20 11:19:40|||||||||2
1732101590000|2024-11-20 11:19:50|5924.12|5923.42|5924.5|5923.8|5924.75|5924.05|5924.12|5923.42|34
1732101600000|2024-11-20 11:20:00|5924.75|5924.05|5924.75|5924.05|5924.75|5924.05|5924.75|5924.05|19
1732101610000|2024-11-20 11:20:10|5924.5|5923.8|5924.5|5923.8|5924.5|5923.8|5924.5|5923.8|20
1732101620000|2024-11-20 11:20:20|5924.62|5923.92|5924.75|5924.05|5924.75|5924.05|5924.5|5923.8|11
1732101630000|2024-11-20 11:20:30|||||||||7
1732101650000|2024-11-20 11:20:50|5924.62|5923.92|5923.75|5923.05|5924.62|5923.92|5923.75|5923.05|62
1732101660000|2024-11-20 11:21:00|5923.62|5922.92|5923.5|5922.8|5923.62|5922.92|5923.5|5922.8|14
1732101670000|2024-11-20 11:21:10|5923.37|5922.67|5923|5922.3|5923.5|5922.8|5923|5922.3|30
1732101680000|2024-11-20 11:21:20|5923.12|5922.42|5923.5|5922.8|5923.5|5922.8|5923|5922.3|33
1732101690000|2024-11-20 11:21:30|5923.75|5923.05|5924|5923.3|5924|5923.3|5923.62|5922.92|21
1732101700000|2024-11-20 11:21:40|5923.87|5923.17|5924.25|5923.55|5924.25|5923.55|5923.75|5923.05|22
1732101710000|2024-11-20 11:21:50|5924.37|5923.67|5924.37|5923.67|5924.37|5923.67|5924.25|5923.55|10
1732101720000|2024-11-20 11:22:00|5924.5|5923.8|5924.25|5923.55|5924.5|5923.8|5924.25|5923.55|1
1732101730000|2024-11-20 11:22:10|5924.37|5923.67|5924|5923.3|5924.37|5923.67|5923.75|5923.05|54
1732101750000|2024-11-20 11:22:30|5923.87|5923.17|5924|5923.3|5924|5923.3|5923.75|5923.05|12
1732101760000|2024-11-20 11:22:40|5923.87|5923.17|5924|5923.3|5924|5923.3|5923.75|5923.05|3
1732101770000|2024-11-20 11:22:50|5924.25|5923.55|5924.75|5924.05|5924.75|5924.05|5924.25|5923.55|36
1732101780000|2024-11-20 11:23:00|5924.62|5923.92|5924.75|5924.05|5924.75|5924.05|5924.25|5923.55|9
1732101790000|2024-11-20 11:23:10|5924.87|5924.17|5925.12|5924.42|5925.12|5924.42|5924.87|5924.17|46
1732101800000|2024-11-20 11:23:20|5925|5924.3|5925.12|5924.42|5925.12|5924.42|5925|5924.3|3
1732101810000|2024-11-20 11:23:30|5925|5924.3|5925|5924.3|5925|5924.3|5925|5924.3|4
1732101820000|2024-11-20 11:23:40|5925.25|5924.55|5925.75|5925.05|5925.75|5925.05|5925.25|5924.55|45
1732101830000|2024-11-20 11:23:50|5925.62|5924.92|5925.5|5924.8|5925.75|5925.05|5925.5|5924.8|14
1732101840000|2024-11-20 11:24:00|5925.62|5924.92|5925.5|5924.8|5925.62|5924.92|5925.25|5924.55|12
1732101850000|2024-11-20 11:24:10|5925.62|5924.92|5925.75|5925.05|5925.75|5925.05|5925.5|5924.8|18
1732101860000|2024-11-20 11:24:20|5926|5925.3|5926.12|5925.42|5926.12|5925.42|5926|5925.3|38
1732101870000|2024-11-20 11:24:30|5926.25|5925.55|5926|5925.3|5926.25|5925.55|5925.75|5925.05|46
1732101880000|2024-11-20 11:24:40|5925.87|5925.17|5926|5925.3|5926|5925.3|5925.75|5925.05|12
1732101890000|2024-11-20 11:24:50|5926.12|5925.42|5926|5925.3|5926.25|5925.55|5926|5925.3|16
1732101900000|2024-11-20 11:25:00|5925.87|5925.17|5925.25|5924.55|5925.87|5925.17|5925.12|5924.42|36
1732101910000|2024-11-20 11:25:10|5925.12|5924.42|5925|5924.3|5925.12|5924.42|5925|5924.3|13
1732101920000|2024-11-20 11:25:20|5924.87|5924.17|5925|5924.3|5925|5924.3|5924.87|5924.17|8
1732101930000|2024-11-20 11:25:30|5924.87|5924.17|5924.75|5924.05|5924.87|5924.17|5924.75|5924.05|25
1732101940000|2024-11-20 11:25:40|5924.87|5924.17|5925|5924.3|5925|5924.3|5924.75|5924.05|15
1732101950000|2024-11-20 11:25:50|5924.87|5924.17|5924.75|5924.05|5925|5924.3|5924.75|5924.05|0
1732101960000|2024-11-20 11:26:00|5924.87|5924.17|5925|5924.3|5925|5924.3|5924.75|5924.05|29
1732101970000|2024-11-20 11:26:10|||||||||5
1732101980000|2024-11-20 11:26:20|5924.87|5924.17|5924.87|5924.17|5925|5924.3|5924.75|5924.05|14
1732101990000|2024-11-20 11:26:30|5924.75|5924.05|5925|5924.3|5925|5924.3|5924.62|5923.92|12
1732102000000|2024-11-20 11:26:40|5924.87|5924.17|5924.75|5924.05|5924.87|5924.17|5924.75|5924.05|13
1732102010000|2024-11-20 11:26:50|5924.5|5923.8|5924.5|5923.8|5924.5|5923.8|5924.5|5923.8|7
1732102020000|2024-11-20 11:27:00|5924.62|5923.92|5925|5924.3|5925.25|5924.55|5924.62|5923.92|54
1732102030000|2024-11-20 11:27:10|5924.75|5924.05|5925.25|5924.55|5925.25|5924.55|5924.75|5924.05|30
1732102040000|2024-11-20 11:27:20|5925.12|5924.42|5924.75|5924.05|5925.12|5924.42|5924.75|5924.05|47
1732102050000|2024-11-20 11:27:30|5924.87|5924.17|5924.75|5924.05|5925|5924.3|5924.75|5924.05|18
1732102060000|2024-11-20 11:27:40|5924.62|5923.92|5924.87|5924.17|5925|5924.3|5924.62|5923.92|8
1732102070000|2024-11-20 11:27:50|5925|5924.3|5924.75|5924.05|5925|5924.3|5924.75|5924.05|1
1732102080000|2024-11-20 11:28:00|5924.25|5923.55|5923.75|5923.05|5924.25|5923.55|5923.75|5923.05|76
1732102090000|2024-11-20 11:28:10|5923.87|5923.17|5924|5923.3|5924|5923.3|5923.75|5923.05|29
1732102100000|2024-11-20 11:28:20|5924.12|5923.42|5923.87|5923.17|5924.12|5923.42|5923.87|5923.17|15
1732102110000|2024-11-20 11:28:30|5923.75|5923.05|5924.25|5923.55|5924.25|5923.55|5923.75|5923.05|13
1732102120000|2024-11-20 11:28:40|5924.37|5923.67|5924.12|5923.42|5924.5|5923.8|5924|5923.3|41
1732102130000|2024-11-20 11:28:50|5924|5923.3|5924.37|5923.67|5924.37|5923.67|5924|5923.3|6
1732102140000|2024-11-20 11:29:00|5924.5|5923.8|5924.5|5923.8|5924.5|5923.8|5924.37|5923.67|13
1732102150000|2024-11-20 11:29:10|5924.37|5923.67|5924.75|5924.05|5924.75|5924.05|5924.25|5923.55|28
1732102160000|2024-11-20 11:29:20|5924.62|5923.92|5924.37|5923.67|5924.62|5923.92|5924.25|5923.55|26
1732102170000|2024-11-20 11:29:30|5924.5|5923.8|5924.75|5924.05|5924.75|5924.05|5924.5|5923.8|8
1732102180000|2024-11-20 11:29:40|5924.87|5924.17|5924.75|5924.05|5924.87|5924.17|5924.75|5924.05|3
1732102190000|2024-11-20 11:29:50|5924.62|5923.92|5924|5923.3|5924.62|5923.92|5924|5923.3|38
1732102200000|2024-11-20 11:30:00|5923.87|5923.17|5922.25|5921.55|5924.5|5923.8|5921.25|5920.55|1059
1732102210000|2024-11-20 11:30:10|5922.37|5921.67|5921.87|5921.17|5923|5922.3|5921.87|5921.17|251
1732102220000|2024-11-20 11:30:20|5921.5|5920.8|5921.37|5920.67|5922.25|5921.55|5921.12|5920.42|254
1732102230000|2024-11-20 11:30:30|5921.25|5920.55|5921.75|5921.05|5922|5921.3|5921.25|5920.55|96
1732102240000|2024-11-20 11:30:40|5921.5|5920.8|5921.25|5920.55|5921.5|5920.8|5921.25|5920.55|33
1732102250000|2024-11-20 11:30:50|5921|5920.3|5921.25|5920.55|5921.25|5920.55|5920.75|5920.05|54
1732102260000|2024-11-20 11:31:00|5921|5920.3|5921.5|5920.8|5921.75|5921.05|5921|5920.3|71
1732102270000|2024-11-20 11:31:10|5921.62|5920.92|5922|5921.3|5922.12|5921.42|5921.62|5920.92|101
1732102280000|2024-11-20 11:31:20|5921.87|5921.17|5922|5921.3|5922.25|5921.55|5921.87|5921.17|56
1732102290000|2024-11-20 11:31:30|5922.12|5921.42|5922.75|5922.05|5922.75|5922.05|5922|5921.3|74
1732102300000|2024-11-20 11:31:40|5922.62|5921.92|5923.5|5922.8|5924|5923.3|5922.62|5921.92|110
1732102310000|2024-11-20 11:31:50|5923.37|5922.67|5923.5|5922.8|5923.62|5922.92|5923.37|5922.67|31
1732102320000|2024-11-20 11:32:00|5923.25|5922.55|5922.75|5922.05|5923.25|5922.55|5922.37|5921.67|112
1732102330000|2024-11-20 11:32:10|5922.87|5922.17|5923.25|5922.55|5923.37|5922.67|5922.75|5922.05|31
1732102340000|2024-11-20 11:32:20|5923.37|5922.67|5923.25|5922.55|5924|5923.3|5923.25|5922.55|117
1732102350000|2024-11-20 11:32:30|5923.37|5922.67|5923.5|5922.8|5923.75|5923.05|5923.25|5922.55|29
1732102360000|2024-11-20 11:32:40|5923.25|5922.55|5923|5922.3|5923.5|5922.8|5923|5922.3|27
1732102370000|2024-11-20 11:32:50|5923.12|5922.42|5923.25|5922.55|5923.37|5922.67|5923|5922.3|59
1732102380000|2024-11-20 11:33:00|5923.37|5922.67|5923.75|5923.05|5923.75|5923.05|5923.25|5922.55|30
1732102390000|2024-11-20 11:33:10|5923.62|5922.92|5923.62|5922.92|5923.75|5923.05|5923.5|5922.8|23
1732102400000|2024-11-20 11:33:20|5923.75|5923.05|5923.75|5923.05|5924|5923.3|5923.75|5923.05|17
1732102410000|2024-11-20 11:33:30|5923.5|5922.8|5922.5|5921.8|5923.5|5922.8|5922.5|5921.8|72
1732102420000|2024-11-20 11:33:40|5922.75|5922.05|5923|5922.3|5923.25|5922.55|5922.75|5922.05|68
1732102430000|2024-11-20 11:33:50|5923.12|5922.42|5923|5922.3|5923.25|5922.55|5922.75|5922.05|20
1732102440000|2024-11-20 11:34:00|||||||||9
1732102450000|2024-11-20 11:34:10|5922.87|5922.17|5922|5921.3|5922.87|5922.17|5921.87|5921.17|107
1732102460000|2024-11-20 11:34:20|5922.12|5921.42|5921.75|5921.05|5922.25|5921.55|5921.75|5921.05|49
1732102470000|2024-11-20 11:34:30|5922|5921.3|5922|5921.3|5922.25|5921.55|5922|5921.3|49
1732102480000|2024-11-20 11:34:40|5921.87|5921.17|5922|5921.3|5922.12|5921.42|5921.75|5921.05|32
1732102490000|2024-11-20 11:34:50|5922.12|5921.42|5921.75|5921.05|5922.25|5921.55|5921.75|5921.05|25
1732102500000|2024-11-20 11:35:00|5921.62|5920.92|5921.75|5921.05|5922|5921.3|5921.62|5920.92|54
1732102510000|2024-11-20 11:35:10|5921.87|5921.17|5921.75|5921.05|5921.87|5921.17|5921.5|5920.8|60
1732102520000|2024-11-20 11:35:20|5921.62|5920.92|5921.75|5921.05|5921.75|5921.05|5921.62|5920.92|18
1732102530000|2024-11-20 11:35:30|5921.5|5920.8|5922|5921.3|5922.25|5921.55|5921.5|5920.8|137
1732102540000|2024-11-20 11:35:40|5921.75|5921.05|5922|5921.3|5922|5921.3|5921.5|5920.8|47
1732102550000|2024-11-20 11:35:50|5922.12|5921.42|5922.25|5921.55|5922.25|5921.55|5922|5921.3|14
1732102560000|2024-11-20 11:36:00|5922.12|5921.42|5922.12|5921.42|5922.25|5921.55|5922|5921.3|31
1732102570000|2024-11-20 11:36:10|5922|5921.3|5921.5|5920.8|5922|5921.3|5921.5|5920.8|22
1732102580000|2024-11-20 11:36:20|5921.25|5920.55|5921|5920.3|5921.5|5920.8|5921|5920.3|37
1732102590000|2024-11-20 11:36:30|5920.87|5920.17|5920.5|5919.8|5920.87|5920.17|5920.5|5919.8|54
1732102600000|2024-11-20 11:36:40|5920.62|5919.92|5920.75|5920.05|5920.75|5920.05|5920.62|5919.92|17
1732102610000|2024-11-20 11:36:50|5920.62|5919.92|5920.75|5920.05|5920.87|5920.17|5920.5|5919.8|53
1732102620000|2024-11-20 11:37:00|5920.5|5919.8|5921.25|5920.55|5921.25|5920.55|5920.5|5919.8|52
1732102630000|2024-11-20 11:37:10|5921.12|5920.42|5921|5920.3|5921.12|5920.42|5920.87|5920.17|23
1732102640000|2024-11-20 11:37:20|||||||||2
1732102650000|2024-11-20 11:37:30|5921.12|5920.42|5921.25|5920.55|5921.37|5920.67|5921.12|5920.42|16
1732102660000|2024-11-20 11:37:40|5921.12|5920.42|5921|5920.3|5921.12|5920.42|5921|5920.3|9
1732102670000|2024-11-20 11:37:50|5921.12|5920.42|5920.75|5920.05|5921.25|5920.55|5920.75|5920.05|43
1732102680000|2024-11-20 11:38:00|5920.87|5920.17|5920.5|5919.8|5921|5920.3|5920.5|5919.8|39
1732102690000|2024-11-20 11:38:10|5920.75|5920.05|5920.25|5919.55|5920.75|5920.05|5920.25|5919.55|33
1732102700000|2024-11-20 11:38:20|||||||||11
1732102710000|2024-11-20 11:38:30|5920.37|5919.67|5920.5|5919.8|5920.5|5919.8|5920.25|5919.55|16
1732102720000|2024-11-20 11:38:40|5920.37|5919.67|5920.75|5920.05|5920.75|5920.05|5920.37|5919.67|15
1732102730000|2024-11-20 11:38:50|5920.62|5919.92|5920.62|5919.92|5920.75|5920.05|5920.5|5919.8|15
1732102740000|2024-11-20 11:39:00|5920.5|5919.8|5920.5|5919.8|5920.62|5919.92|5920.37|5919.67|10
1732102750000|2024-11-20 11:39:10|5920.37|5919.67|5920.25|5919.55|5920.37|5919.67|5920|5919.3|46
1732102760000|2024-11-20 11:39:20|5920|5919.3|5920|5919.3|5920|5919.3|5919.75|5919.05|45
1732102770000|2024-11-20 11:39:30|5919.87|5919.17|5919.87|5919.17|5920|5919.3|5919.75|5919.05|37
1732102780000|2024-11-20 11:39:40|5919.75|5919.05|5919.75|5919.05|5919.75|5919.05|5919.75|5919.05|32
1732102790000|2024-11-20 11:39:50|5920|5919.3|5919.5|5918.8|5920|5919.3|5919.5|5918.8|84
1732102800000|2024-11-20 11:40:00|5919.62|5918.92|5919|5918.3|5919.62|5918.92|5918.5|5917.8|237
1732102810000|2024-11-20 11:40:10|5918.75|5918.05|5919|5918.3|5919|5918.3|5918.75|5918.05|13
1732102820000|2024-11-20 11:40:20|5918.75|5918.05|5919.5|5918.8|5919.5|5918.8|5918.75|5918.05|102
1732102830000|2024-11-20 11:40:30|5919.75|5919.05|5919.5|5918.8|5919.75|5919.05|5919.5|5918.8|44
1732102840000|2024-11-20 11:40:40|5919.25|5918.55|5919.37|5918.67|5919.37|5918.67|5919.25|5918.55|12
1732102850000|2024-11-20 11:40:50|5919.5|5918.8|5919.5|5918.8|5919.5|5918.8|5919.25|5918.55|45
1732102860000|2024-11-20 11:41:00|5919.62|5918.92|5919.75|5919.05|5919.75|5919.05|5919.25|5918.55|37
1732102870000|2024-11-20 11:41:10|5919.87|5919.17|5919.62|5918.92|5919.87|5919.17|5919.5|5918.8|24
1732102880000|2024-11-20 11:41:20|5919.75|5919.05|5919.75|5919.05|5919.75|5919.05|5919.62|5918.92|16
1732102890000|2024-11-20 11:41:30|5920|5919.3|5920.75|5920.05|5920.75|5920.05|5920|5919.3|100
1732102900000|2024-11-20 11:41:40|5921|5920.3|5921.25|5920.55|5921.25|5920.55|5921|5920.3|74
1732102910000|2024-11-20 11:41:50|5921.12|5920.42|5921|5920.3|5921.25|5920.55|5921|5920.3|40
1732102920000|2024-11-20 11:42:00|5921.12|5920.42|5921.25|5920.55|5921.25|5920.55|5921|5920.3|25
1732102930000|2024-11-20 11:42:10|5921.37|5920.67|5921.25|5920.55|5921.5|5920.8|5921.25|5920.55|22
1732102940000|2024-11-20 11:42:20|5921.37|5920.67|5921.75|5921.05|5921.75|5921.05|5921.37|5920.67|111
1732102950000|2024-11-20 11:42:30|5921.62|5920.92|5921.75|5921.05|5922|5921.3|5921.5|5920.8|47
1732102970000|2024-11-20 11:42:50|5922|5921.3|5921.75|5921.05|5922|5921.3|5921.75|5921.05|31
1732102980000|2024-11-20 11:43:00|5922|5921.3|5922|5921.3|5922.25|5921.55|5922|5921.3|64
1732102990000|2024-11-20 11:43:10|5922.12|5921.42|5922.25|5921.55|5922.25|5921.55|5922.12|5921.42|7
1732103000000|2024-11-20 11:43:20|5922|5921.3|5922.37|5921.67|5922.5|5921.8|5922|5921.3|43
1732103010000|2024-11-20 11:43:30|5922.25|5921.55|5922|5921.3|5922.25|5921.55|5922|5921.3|18
1732103020000|2024-11-20 11:43:40|5922.25|5921.55|5922.62|5921.92|5922.75|5922.05|5922.25|5921.55|81
1732103030000|2024-11-20 11:43:50|5922.5|5921.8|5922.37|5921.67|5922.5|5921.8|5922.25|5921.55|27
1732103040000|2024-11-20 11:44:00|5922.25|5921.55|5922|5921.3|5922.5|5921.8|5922|5921.3|21
1732103050000|2024-11-20 11:44:10|5921.75|5921.05|5921.87|5921.17|5922|5921.3|5921.75|5921.05|19
1732103060000|2024-11-20 11:44:20|5922|5921.3|5921.75|5921.05|5922|5921.3|5921.5|5920.8|20
1732103070000|2024-11-20 11:44:30|5921.62|5920.92|5921.5|5920.8|5921.75|5921.05|5921.25|5920.55|13
1732103080000|2024-11-20 11:44:40|5921.62|5920.92|5921.75|5921.05|5921.87|5921.17|5921.5|5920.8|17
1732103090000|2024-11-20 11:44:50|5921.87|5921.17|5921.87|5921.17|5922|5921.3|5921.75|5921.05|29
1732103100000|2024-11-20 11:45:00|5921.75|5921.05|5922|5921.3|5922|5921.3|5921.75|5921.05|36
1732103110000|2024-11-20 11:45:10|5921.87|5921.17|5921.87|5921.17|5921.87|5921.17|5921.87|5921.17|20
1732103120000|2024-11-20 11:45:20|5922|5921.3|5922|5921.3|5922.12|5921.42|5922|5921.3|10
1732103130000|2024-11-20 11:45:30|5922.12|5921.42|5922.37|5921.67|5922.37|5921.67|5922.12|5921.42|7
1732103140000|2024-11-20 11:45:40|5922.25|5921.55|5922|5921.3|5922.25|5921.55|5922|5921.3|34
1732103160000|2024-11-20 11:46:00|5922.12|5921.42|5922|5921.3|5922.12|5921.42|5922|5921.3|18
1732103170000|2024-11-20 11:46:10|5922.25|5921.55|5922|5921.3|5922.37|5921.67|5922|5921.3|53
1732103180000|2024-11-20 11:46:20|5922.12|5921.42|5922.25|5921.55|5922.37|5921.67|5922.12|5921.42|33
1732103190000|2024-11-20 11:46:30|5922.37|5921.67|5922.5|5921.8|5922.5|5921.8|5922.25|5921.55|66
1732103200000|2024-11-20 11:46:40|5922|5921.3|5922.25|5921.55|5922.25|5921.55|5922|5921.3|51
1732103210000|2024-11-20 11:46:50|5922.12|5921.42|5922.5|5921.8|5922.5|5921.8|5922.12|5921.42|27
1732103220000|2024-11-20 11:47:00|5922.37|5921.67|5922.5|5921.8|5922.5|5921.8|5922.37|5921.67|7
1732103230000|2024-11-20 11:47:10|5922.37|5921.67|5921.75|5921.05|5922.37|5921.67|5921.75|5921.05|68
1732103240000|2024-11-20 11:47:20|5921.87|5921.17|5922|5921.3|5922|5921.3|5921.75|5921.05|13
1732103250000|2024-11-20 11:47:30|5921.87|5921.17|5922.25|5921.55|5922.25|5921.55|5921.87|5921.17|27
1732103260000|2024-11-20 11:47:40|5922.12|5921.42|5922.12|5921.42|5922.25|5921.55|5922.12|5921.42|4
1732103270000|2024-11-20 11:47:50|5922|5921.3|5921.5|5920.8|5922|5921.3|5921.5|5920.8|92
1732103280000|2024-11-20 11:48:00|5921.75|5921.05|5922.25|5921.55|5922.25|5921.55|5921.75|5921.05|30
1732103290000|2024-11-20 11:48:10|5922.12|5921.42|5922.25|5921.55|5922.25|5921.55|5922|5921.3|4
1732103300000|2024-11-20 11:48:20|5922.12|5921.42|5922|5921.3|5922.25|5921.55|5922|5921.3|1
1732103310000|2024-11-20 11:48:30|||||||||17
1732103320000|2024-11-20 11:48:40|5922.12|5921.42|5922.12|5921.42|5922.12|5921.42|5922.12|5921.42|1
1732103330000|2024-11-20 11:48:50|5922.25|5921.55|5922.5|5921.8|5922.5|5921.8|5922.25|5921.55|0
1732103340000|2024-11-20 11:49:00|5922.25|5921.55|5922.62|5921.92|5922.75|5922.05|5922.25|5921.55|42
1732103350000|2024-11-20 11:49:10|5922.75|5922.05|5922.5|5921.8|5922.75|5922.05|5922.5|5921.8|13
1732103360000|2024-11-20 11:49:20|||||||||6
1732103370000|2024-11-20 11:49:30|5922.75|5922.05|5922.75|5922.05|5922.75|5922.05|5922.75|5922.05|56
1732103380000|2024-11-20 11:49:40|||||||||3
1732103390000|2024-11-20 11:49:50|5922.87|5922.17|5922.75|5922.05|5922.87|5922.17|5922.75|5922.05|13
1732103400000|2024-11-20 11:50:00|5922.87|5922.17|5923.25|5922.55|5923.25|5922.55|5922.87|5922.17|37
1732103410000|2024-11-20 11:50:10|5923|5922.3|5923|5922.3|5923|5922.3|5923|5922.3|49
1732103430000|2024-11-20 11:50:30|5922.75|5922.05|5923|5922.3|5923|5922.3|5922.62|5921.92|55
1732103440000|2024-11-20 11:50:40|||||||||4
1732103450000|2024-11-20 11:50:50|5922.75|5922.05|5922.37|5921.67|5922.75|5922.05|5922.25|5921.55|31
1732103460000|2024-11-20 11:51:00|5922.5|5921.8|5922.25|5921.55|5922.5|5921.8|5922|5921.3|18
1732103470000|2024-11-20 11:51:10|5922.12|5921.42|5922.5|5921.8|5922.5|5921.8|5922|5921.3|21
1732103490000|2024-11-20 11:51:30|||||||||5
1732103500000|2024-11-20 11:51:40|5922.62|5921.92|5923|5922.3|5923|5922.3|5922.5|5921.8|27
1732103510000|2024-11-20 11:51:50|5922.75|5922.05|5923|5922.3|5923|5922.3|5922.5|5921.8|37
1732103520000|2024-11-20 11:52:00|5923.25|5922.55|5923.25|5922.55|5923.25|5922.55|5923.25|5922.55|10
1732103530000|2024-11-20 11:52:10|5923.12|5922.42|5923.5|5922.8|5923.5|5922.8|5923.12|5922.42|54
1732103540000|2024-11-20 11:52:20|5923.25|5922.55|5922.75|5922.05|5923.5|5922.8|5922.5|5921.8|117
1732103550000|2024-11-20 11:52:30|5923.12|5922.42|5923.12|5922.42|5923.25|5922.55|5923|5922.3|69
1732103560000|2024-11-20 11:52:40|5923|5922.3|5923.5|5922.8|5923.5|5922.8|5923|5922.3|35
1732103570000|2024-11-20 11:52:50|5923.37|5922.67|5923.5|5922.8|5923.5|5922.8|5923.25|5922.55|32
1732103580000|2024-11-20 11:53:00|5923.62|5922.92|5923.5|5922.8|5923.75|5923.05|5923.5|5922.8|28
1732103590000|2024-11-20 11:53:10|5923.75|5923.05|5923.75|5923.05|5923.75|5923.05|5923.75|5923.05|22
1732103610000|2024-11-20 11:53:30|5923.87|5923.17|5924.25|5923.55|5924.25|5923.55|5923.87|5923.17|104
1732103620000|2024-11-20 11:53:40|5924|5923.3|5924|5923.3|5924.25|5923.55|5924|5923.3|94
1732103630000|2024-11-20 11:53:50|5924.12|5923.42|5924.12|5923.42|5924.12|5923.42|5924|5923.3|26
1732103640000|2024-11-20 11:54:00|5924.25|5923.55|5924.25|5923.55|5924.25|5923.55|5924.25|5923.55|5
1732103650000|2024-11-20 11:54:10|5924|5923.3|5923.62|5922.92|5924|5923.3|5923.25|5922.55|55
1732103660000|2024-11-20 11:54:20|5923.5|5922.8|5923.75|5923.05|5923.75|5923.05|5923.5|5922.8|31
1732103670000|2024-11-20 11:54:30|5923.5|5922.8|5923.5|5922.8|5923.62|5922.92|5923.5|5922.8|8
1732103680000|2024-11-20 11:54:40|5923|5922.3|5922.37|5921.67|5923|5922.3|5921.25|5920.55|420
1732103690000|2024-11-20 11:54:50|5922.25|5921.55|5922.37|5921.67|5922.75|5922.05|5922.25|5921.55|62
1732103700000|2024-11-20 11:55:00|5922.25|5921.55|5923.12|5922.42|5923.5|5922.8|5922.25|5921.55|103
1732103710000|2024-11-20 11:55:10|5923.25|5922.55|5922.5|5921.8|5923.25|5922.55|5922|5921.3|135
1732103720000|2024-11-20 11:55:20|5922.75|5922.05|5923.25|5922.55|5923.25|5922.55|5922.75|5922.05|60
1732103730000|2024-11-20 11:55:30|5923.37|5922.67|5923.62|5922.92|5923.62|5922.92|5923.37|5922.67|25
1732103740000|2024-11-20 11:55:40|5923.37|5922.67|5922.5|5921.8|5923.37|5922.67|5921.12|5920.42|846
1732103750000|2024-11-20 11:55:50|5922.75|5922.05|5922.5|5921.8|5923|5922.3|5922.5|5921.8|74
1732103760000|2024-11-20 11:56:00|5922.87|5922.17|5922.75|5922.05|5923.25|5922.55|5922.75|5922.05|47
1732103770000|2024-11-20 11:56:10|5923|5922.3|5922.87|5922.17|5923.75|5923.05|5922.87|5922.17|158
1732103780000|2024-11-20 11:56:20|5922.75|5922.05|5922.25|5921.55|5922.75|5922.05|5922|5921.3|55
1732103790000|2024-11-20 11:56:30|5922.37|5921.67|5922.62|5921.92|5922.75|5922.05|5922.25|5921.55|47
1732103800000|2024-11-20 11:56:40|5922.75|5922.05|5922.37|5921.67|5922.75|5922.05|5922.37|5921.67|24
1732103810000|2024-11-20 11:56:50|5922.25|5921.55|5922|5921.3|5922.37|5921.67|5922|5921.3|36
1732103820000|2024-11-20 11:57:00|5921.87|5921.17|5922.75|5922.05|5922.75|5922.05|5921.87|5921.17|84
1732103830000|2024-11-20 11:57:10|5922.62|5921.92|5922.87|5922.17|5922.87|5922.17|5922.62|5921.92|18
1732103840000|2024-11-20 11:57:20|5922.75|5922.05|5922.5|5921.8|5923|5922.3|5922.5|5921.8|23
1732103850000|2024-11-20 11:57:30|5922.62|5921.92|5922.75|5922.05|5922.75|5922.05|5922.5|5921.8|15
1732103860000|2024-11-20 11:57:40|5922.5|5921.8|5922.5|5921.8|5922.5|5921.8|5922.5|5921.8|12
1732103870000|2024-11-20 11:57:50|5922.62|5921.92|5923|5922.3|5923|5922.3|5922.62|5921.92|39
1732103880000|2024-11-20 11:58:00|5922.75|5922.05|5922.5|5921.8|5922.75|5922.05|5922.5|5921.8|93
1732103890000|2024-11-20 11:58:10|5922.37|5921.67|5923.25|5922.55|5923.25|5922.55|5922.37|5921.67|44
1732103900000|2024-11-20 11:58:20|5923.37|5922.67|5924|5923.3|5924|5923.3|5923.37|5922.67|71
1732103910000|2024-11-20 11:58:30|5923.87|5923.17|5923.75|5923.05|5923.87|5923.17|5923.75|5923.05|57
1732103920000|2024-11-20 11:58:40|5923.25|5922.55|5923.25|5922.55|5923.25|5922.55|5923.25|5922.55|20
1732103930000|2024-11-20 11:58:50|5923.37|5922.67|5923.87|5923.17|5923.87|5923.17|5923.37|5922.67|54
1732103940000|2024-11-20 11:59:00|5923.75|5923.05|5923.5|5922.8|5924|5923.3|5923.5|5922.8|18
1732103950000|2024-11-20 11:59:10|5923.25|5922.55|5923.5|5922.8|5923.5|5922.8|5923.25|5922.55|15
1732103960000|2024-11-20 11:59:20|5923.37|5922.67|5923.5|5922.8|5923.75|5923.05|5923.37|5922.67|17
1732103970000|2024-11-20 11:59:30|5923.62|5922.92|5923.12|5922.42|5923.75|5923.05|5923.12|5922.42|82
1732103980000|2024-11-20 11:59:40|5923.25|5922.55|5922.75|5922.05|5923.25|5922.55|5922.75|5922.05|55
1732103990000|2024-11-20 11:59:50|5922.5|5921.8|5922.25|5921.55|5922.75|5922.05|5922.25|5921.55|135
1732104000000|2024-11-20 12:00:00|5922.75|5922.05|5922.25|5921.55|5923|5922.3|5921.87|5921.17|521
1732104010000|2024-11-20 12:00:10|5922.12|5921.42|5922|5921.3|5922.5|5921.8|5922|5921.3|94
1732104020000|2024-11-20 12:00:20|5921.87|5921.17|5922.25|5921.55|5922.5|5921.8|5921.87|5921.17|97
1732104030000|2024-11-20 12:00:30|5922.37|5921.67|5922.75|5922.05|5923|5922.3|5921.75|5921.05|175
1732104040000|2024-11-20 12:00:40|5922.5|5921.8|5922.5|5921.8|5922.75|5922.05|5922.5|5921.8|13
1732104050000|2024-11-20 12:00:50|5922.62|5921.92|5922.62|5921.92|5922.75|5922.05|5922.5|5921.8|1
1732104060000|2024-11-20 12:01:00|5922.75|5922.05|5923.75|5923.05|5923.75|5923.05|5922.75|5922.05|78
1732104070000|2024-11-20 12:01:10|5923.87|5923.17|5923.25|5922.55|5923.87|5923.17|5923.12|5922.42|51
1732104080000|2024-11-20 12:01:20|5923.12|5922.42|5923|5922.3|5923.37|5922.67|5923|5922.3|38
1732104090000|2024-11-20 12:01:30|5923.12|5922.42|5923.25|5922.55|5923.25|5922.55|5923|5922.3|5
1732104100000|2024-11-20 12:01:40|5923.37|5922.67|5923.5|5922.8|5923.75|5923.05|5923.37|5922.67|5
1732104110000|2024-11-20 12:01:50|5923.62|5922.92|5923.75|5923.05|5924|5923.3|5923.62|5922.92|15
1732104120000|2024-11-20 12:02:00|5923.62|5922.92|5923.75|5923.05|5923.75|5923.05|5923.5|5922.8|20
1732104130000|2024-11-20 12:02:10|5923.62|5922.92|5923.87|5923.17|5924.25|5923.55|5923.62|5922.92|75
1732104140000|2024-11-20 12:02:20|5923.75|5923.05|5924|5923.3|5924|5923.3|5923.75|5923.05|24
1732104150000|2024-11-20 12:02:30|5924.12|5923.42|5924.25|5923.55|5924.25|5923.55|5924.12|5923.42|8
1732104160000|2024-11-20 12:02:40|5924.62|5923.92|5925|5924.3|5925.25|5924.55|5924.5|5923.8|115
1732104170000|2024-11-20 12:02:50|5924.75|5924.05|5925.5|5924.8|5925.5|5924.8|5924.75|5924.05|64
1732104180000|2024-11-20 12:03:00|5925.62|5924.92|5926.25|5925.55|5926.5|5925.8|5925.62|5924.92|93
1732104190000|2024-11-20 12:03:10|5926.37|5925.67|5926.25|5925.55|5926.5|5925.8|5926.25|5925.55|13
1732104200000|2024-11-20 12:03:20|5926|5925.3|5925.75|5925.05|5926.12|5925.42|5925.62|5924.92|46
1732104210000|2024-11-20 12:03:30|5925.87|5925.17|5925.75|5925.05|5926|5925.3|5925.75|5925.05|34
1732104220000|2024-11-20 12:03:40|5925.5|5924.8|5924.75|5924.05|5925.5|5924.8|5924.75|5924.05|43
1732104230000|2024-11-20 12:03:50|5924.5|5923.8|5924.5|5923.8|5924.75|5924.05|5924.5|5923.8|37
1732104240000|2024-11-20 12:04:00|5924.37|5923.67|5924.87|5924.17|5924.87|5924.17|5924.37|5923.67|71
1732104250000|2024-11-20 12:04:10|5924.75|5924.05|5925|5924.3|5925|5924.3|5924.75|5924.05|6
1732104260000|2024-11-20 12:04:20|5925.25|5924.55|5925.25|5924.55|5925.25|5924.55|5925.12|5924.42|46
1732104270000|2024-11-20 12:04:30|5925.37|5924.67|5925.5|5924.8|5925.5|5924.8|5925.37|5924.67|37
1732104280000|2024-11-20 12:04:40|5925.62|5924.92|5925.25|5924.55|5925.75|5925.05|5925.25|5924.55|40
1732104290000|2024-11-20 12:04:50|5925.12|5924.42|5924.87|5924.17|5925.12|5924.42|5924.75|5924.05|33
1732104300000|2024-11-20 12:05:00|5925|5924.3|5925|5924.3|5925.25|5924.55|5924.87|5924.17|44
1732104310000|2024-11-20 12:05:10|5924.87|5924.17|5924.62|5923.92|5925|5924.3|5924.5|5923.8|35
1732104320000|2024-11-20 12:05:20|5924.75|5924.05|5923.75|5923.05|5924.75|5924.05|5923.75|5923.05|96
1732104330000|2024-11-20 12:05:30|5923.87|5923.17|5924.25|5923.55|5924.25|5923.55|5923.87|5923.17|33
1732104340000|2024-11-20 12:05:40|5924.37|5923.67|5924.5|5923.8|5924.75|5924.05|5924.37|5923.67|20
1732104350000|2024-11-20 12:05:50|5924.37|5923.67|5925.25|5924.55|5925.25|5924.55|5924.37|5923.67|33
1732104360000|2024-11-20 12:06:00|5925.37|5924.67|5925|5924.3|5925.5|5924.8|5924.87|5924.17|35
1732104370000|2024-11-20 12:06:10|5924.87|5924.17|5925|5924.3|5925|5924.3|5924.75|5924.05|25
1732104380000|2024-11-20 12:06:20|5925.12|5924.42|5925.25|5924.55|5925.25|5924.55|5924.75|5924.05|34
1732104390000|2024-11-20 12:06:30|5925.12|5924.42|5924.75|5924.05|5925.12|5924.42|5924.75|5924.05|46
1732104400000|2024-11-20 12:06:40|5924.5|5923.8|5924.5|5923.8|5924.62|5923.92|5924.5|5923.8|26
1732104410000|2024-11-20 12:06:50|5924.25|5923.55|5924.25|5923.55|5924.25|5923.55|5924.25|5923.55|19
1732104420000|2024-11-20 12:07:00|5924.37|5923.67|5924.25|5923.55|5924.37|5923.67|5924.25|5923.55|15
1732104430000|2024-11-20 12:07:10|5924.37|5923.67|5924.5|5923.8|5924.5|5923.8|5924.37|5923.67|17
1732104440000|2024-11-20 12:07:20|5924.62|5923.92|5924.5|5923.8|5924.62|5923.92|5924.5|5923.8|29
1732104450000|2024-11-20 12:07:30|5924.62|5923.92|5924.5|5923.8|5925|5924.3|5924.5|5923.8|18
1732104460000|2024-11-20 12:07:40|5924.75|5924.05|5924.87|5924.17|5925|5924.3|5924.75|5924.05|11
1732104470000|2024-11-20 12:07:50|5924.75|5924.05|5924.5|5923.8|5924.87|5924.17|5924.5|5923.8|8
1732104480000|2024-11-20 12:08:00|5924.62|5923.92|5924.75|5924.05|5924.87|5924.17|5924.62|5923.92|23
1732104490000|2024-11-20 12:08:10|||||||||14
1732104500000|2024-11-20 12:08:20|5924.87|5924.17|5924.75|5924.05|5925|5924.3|5924.75|5924.05|38
1732104510000|2024-11-20 12:08:30|5924.5|5923.8|5924.5|5923.8|5924.5|5923.8|5924.37|5923.67|33
1732104520000|2024-11-20 12:08:40|5924.37|5923.67|5924.25|5923.55|5924.37|5923.67|5924.12|5923.42|31
1732104530000|2024-11-20 12:08:50|5924.12|5923.42|5923.75|5923.05|5924.12|5923.42|5923.75|5923.05|40
1732104540000|2024-11-20 12:09:00|5923.62|5922.92|5923.12|5922.42|5923.62|5922.92|5923|5922.3|65
1732104550000|2024-11-20 12:09:10|5923|5922.3|5922.75|5922.05|5923.12|5922.42|5922.75|5922.05|37
1732104560000|2024-11-20 12:09:20|5922.87|5922.17|5922.75|5922.05|5923|5922.3|5922.75|5922.05|15
1732104570000|2024-11-20 12:09:30|5922.87|5922.17|5923.25|5922.55|5923.25|5922.55|5922.75|5922.05|46
1732104580000|2024-11-20 12:09:40|5923.12|5922.42|5923.25|5922.55|5923.25|5922.55|5923|5922.3|13
1732104590000|2024-11-20 12:09:50|5923.5|5922.8|5923.25|5922.55|5923.5|5922.8|5923.12|5922.42|48
1732104600000|2024-11-20 12:10:00|5923.37|5922.67|5923.5|5922.8|5923.5|5922.8|5923.25|5922.55|4
1732104610000|2024-11-20 12:10:10|5923.25|5922.55|5923|5922.3|5923.25|5922.55|5923|5922.3|18
1732104620000|2024-11-20 12:10:20|5923.12|5922.42|5922.75|5922.05|5923.12|5922.42|5922.75|5922.05|71
1732104630000|2024-11-20 12:10:30|5922.87|5922.17|5923.37|5922.67|5923.37|5922.67|5922.87|5922.17|15
1732104640000|2024-11-20 12:10:40|5923.5|5922.8|5923.87|5923.17|5923.87|5923.17|5923.25|5922.55|40
1732104650000|2024-11-20 12:10:50|5923.75|5923.05|5923.75|5923.05|5923.87|5923.17|5923.75|5923.05|2
1732104660000|2024-11-20 12:11:00|5923.5|5922.8|5923.62|5922.92|5923.75|5923.05|5923.25|5922.55|28
1732104670000|2024-11-20 12:11:10|5923.5|5922.8|5923|5922.3|5923.62|5922.92|5923|5922.3|8
1732104680000|2024-11-20 12:11:20|5923.12|5922.42|5923.12|5922.42|5923.12|5922.42|5923|5922.3|8
1732104690000|2024-11-20 12:11:30|5923.25|5922.55|5922.5|5921.8|5923.25|5922.55|5922.5|5921.8|30
1732104700000|2024-11-20 12:11:40|5922.62|5921.92|5922.75|5922.05|5922.75|5922.05|5922.62|5921.92|41
1732104710000|2024-11-20 12:11:50|5922.62|5921.92|5923|5922.3|5923|5922.3|5922.25|5921.55|34
1732104720000|2024-11-20 12:12:00|5922.75|5922.05|5922.62|5921.92|5922.75|5922.05|5922.62|5921.92|21
1732104730000|2024-11-20 12:12:10|5922.75|5922.05|5923|5922.3|5923|5922.3|5922.75|5922.05|8
1732104740000|2024-11-20 12:12:20|5922.87|5922.17|5922.87|5922.17|5922.87|5922.17|5922.87|5922.17|4
1732104750000|2024-11-20 12:12:30|5923|5922.3|5923.12|5922.42|5923.25|5922.55|5922.87|5922.17|18
1732104760000|2024-11-20 12:12:40|5923|5922.3|5923.25|5922.55|5923.25|5922.55|5923|5922.3|15
1732104770000|2024-11-20 12:12:50|5923.5|5922.8|5923.75|5923.05|5923.87|5923.17|5923.5|5922.8|31
1732104780000|2024-11-20 12:13:00|5923.87|5923.17|5924.5|5923.8|5924.5|5923.8|5923.75|5923.05|19
1732104790000|2024-11-20 12:13:10|5924.75|5924.05|5924.75|5924.05|5924.75|5924.05|5924.75|5924.05|29
1732104800000|2024-11-20 12:13:20|5924.87|5924.17|5925|5924.3|5925|5924.3|5924.75|5924.05|6
1732104810000|2024-11-20 12:13:30|5924.87|5924.17|5924.5|5923.8|5924.87|5924.17|5924.5|5923.8|48
1732104820000|2024-11-20 12:13:40|5924.62|5923.92|5925|5924.3|5925|5924.3|5924.5|5923.8|22
1732104830000|2024-11-20 12:13:50|5924.87|5924.17|5925.25|5924.55|5925.37|5924.67|5924.87|5924.17|32
1732104840000|2024-11-20 12:14:00|5925.37|5924.67|5925.37|5924.67|5925.5|5924.8|5925.25|5924.55|26
1732104850000|2024-11-20 12:14:10|5925.25|5924.55|5925.75|5925.05|5925.75|5925.05|5925.25|5924.55|15
1732104860000|2024-11-20 12:14:20|5925.87|5925.17|5925.75|5925.05|5925.87|5925.17|5925.75|5925.05|45
1732104870000|2024-11-20 12:14:30|5925.62|5924.92|5925.87|5925.17|5925.87|5925.17|5925.62|5924.92|6
1732104880000|2024-11-20 12:14:40|5926|5925.3|5926|5925.3|5926|5925.3|5925.87|5925.17|7
1732104890000|2024-11-20 12:14:50|5925.87|5925.17|5926|5925.3|5926|5925.3|5925.75|5925.05|17
1732104900000|2024-11-20 12:15:00|5925.87|5925.17|5926|5925.3|5926|5925.3|5925.5|5924.8|73
1732104910000|2024-11-20 12:15:10|5926.12|5925.42|5926|5925.3|5926.25|5925.55|5926|5925.3|21
1732104920000|2024-11-20 12:15:20|5926.12|5925.42|5926|5925.3|5926.25|5925.55|5926|5925.3|19
1732104930000|2024-11-20 12:15:30|5926.12|5925.42|5926|5925.3|5926.25|5925.55|5925.87|5925.17|25
1732104940000|2024-11-20 12:15:40|5925.87|5925.17|5925.75|5925.05|5925.87|5925.17|5925.75|5925.05|13
1732104950000|2024-11-20 12:15:50|5925.62|5924.92|5925.5|5924.8|5926|5925.3|5925.37|5924.67|29
1732104960000|2024-11-20 12:16:00|5925.75|5925.05|5925.75|5925.05|5925.75|5925.05|5925.5|5924.8|19
1732104970000|2024-11-20 12:16:10|5925.62|5924.92|5926|5925.3|5926|5925.3|5925.5|5924.8|18
1732104980000|2024-11-20 12:16:20|||||||||1
1732104990000|2024-11-20 12:16:30|5926.12|5925.42|5926.75|5926.05|5926.75|5926.05|5926.12|5925.42|63
1732105000000|2024-11-20 12:16:40|5926.62|5925.92|5926.75|5926.05|5927|5926.3|5926.5|5925.8|178
1732105010000|2024-11-20 12:16:50|5927|5926.3|5926.25|5925.55|5927|5926.3|5926.25|5925.55|53
1732105020000|2024-11-20 12:17:00|5926.37|5925.67|5927|5926.3|5927|5926.3|5926.25|5925.55|28
1732105030000|2024-11-20 12:17:10|5926.87|5926.17|5926.75|5926.05|5927|5926.3|5926.75|5926.05|16
1732105040000|2024-11-20 12:17:20|5926.87|5926.17|5926.5|5925.8|5926.87|5926.17|5926.5|5925.8|50
1732105050000|2024-11-20 12:17:30|5926.37|5925.67|5926.5|5925.8|5926.62|5925.92|5926.37|5925.67|18
1732105060000|2024-11-20 12:17:40|5926.62|5925.92|5926.75|5926.05|5926.75|5926.05|5926.5|5925.8|14
1732105070000|2024-11-20 12:17:50|5926.87|5926.17|5926.75|5926.05|5927|5926.3|5926.75|5926.05|17
1732105080000|2024-11-20 12:18:00|5926.87|5926.17|5926.87|5926.17|5927|5926.3|5926.75|5926.05|33
1732105090000|2024-11-20 12:18:10|5927|5926.3|5927|5926.3|5927|5926.3|5927|5926.3|5
1732105100000|2024-11-20 12:18:20|5927.25|5926.55|5927.25|5926.55|5927.25|5926.55|5927.25|5926.55|11
1732105110000|2024-11-20 12:18:30|5927.12|5926.42|5926.75|5926.05|5927.12|5926.42|5926.75|5926.05|49
1732105120000|2024-11-20 12:18:40|5926.87|5926.17|5927|5926.3|5927|5926.3|5926.75|5926.05|19
1732105130000|2024-11-20 12:18:50|5927.25|5926.55|5927.5|5926.8|5927.5|5926.8|5927.25|5926.55|20
1732105140000|2024-11-20 12:19:00|5927.37|5926.67|5927.5|5926.8|5927.5|5926.8|5927.25|5926.55|69
1732105150000|2024-11-20 12:19:10|5927.37|5926.67|5927.5|5926.8|5927.5|5926.8|5927.37|5926.67|15
1732105160000|2024-11-20 12:19:20|5927.75|5927.05|5927.5|5926.8|5927.75|5927.05|5927.5|5926.8|59
1732105170000|2024-11-20 12:19:30|5927.25|5926.55|5927.25|5926.55|5927.25|5926.55|5927.25|5926.55|25
1732105180000|2024-11-20 12:19:40|5927.37|5926.67|5927.37|5926.67|5927.5|5926.8|5927.25|5926.55|24
1732105190000|2024-11-20 12:19:50|5927.25|5926.55|5927.37|5926.67|5927.5|5926.8|5927.25|5926.55|35
1732105200000|2024-11-20 12:20:00|5927.25|5926.55|5927|5926.3|5927.25|5926.55|5927|5926.3|23
1732105210000|2024-11-20 12:20:10|5927.12|5926.42|5927.25|5926.55|5927.25|5926.55|5927|5926.3|49
1732105220000|2024-11-20 12:20:20|||||||||6
1732105230000|2024-11-20 12:20:30|5927|5926.3|5927|5926.3|5927|5926.3|5927|5926.3|12
1732105240000|2024-11-20 12:20:40|5927.12|5926.42|5927|5926.3|5927.12|5926.42|5927|5926.3|10
1732105250000|2024-11-20 12:20:50|5927.12|5926.42|5927|5926.3|5927.12|5926.42|5927|5926.3|20
1732105260000|2024-11-20 12:21:00|5927.12|5926.42|5927.5|5926.8|5927.5|5926.8|5927.12|5926.42|28
1732105270000|2024-11-20 12:21:10|5927.37|5926.67|5927.25|5926.55|5927.5|5926.8|5927.25|5926.55|11
1732105280000|2024-11-20 12:21:20|5927.37|5926.67|5927.25|5926.55|5927.5|5926.8|5927|5926.3|42
1732105290000|2024-11-20 12:21:30|5927.12|5926.42|5927.25|5926.55|5927.25|5926.55|5927.12|5926.42|16
1732105300000|2024-11-20 12:21:40|5927|5926.3|5927.25|5926.55|5927.37|5926.67|5927|5926.3|30
1732105310000|2024-11-20 12:21:50|5927.37|5926.67|5927.37|5926.67|5927.5|5926.8|5927.37|5926.67|21
1732105320000|2024-11-20 12:22:00|5927.25|5926.55|5927.25|5926.55|5927.25|5926.55|5927.25|5926.55|8
1732105330000|2024-11-20 12:22:10|5927.37|5926.67|5927.75|5927.05|5927.75|5927.05|5927.25|5926.55|46
1732105340000|2024-11-20 12:22:20|5927.62|5926.92|5927.5|5926.8|5927.75|5927.05|5927.5|5926.8|23
1732105350000|2024-11-20 12:22:30|5927.75|5927.05|5928|5927.3|5928|5927.3|5927.75|5927.05|23
1732105360000|2024-11-20 12:22:40|5927.87|5927.17|5928|5927.3|5928|5927.3|5927.87|5927.17|20
1732105370000|2024-11-20 12:22:50|5928.12|5927.42|5928.12|5927.42|5928.12|5927.42|5928|5927.3|54
1732105380000|2024-11-20 12:23:00|5928|5927.3|5928|5927.3|5928.25|5927.55|5927.75|5927.05|84
1732105390000|2024-11-20 12:23:10|5928.25|5927.55|5928.12|5927.42|5928.25|5927.55|5928|5927.3|26
1732105400000|2024-11-20 12:23:20|5928.25|5927.55|5928.25|5927.55|5928.25|5927.55|5928.12|5927.42|9
1732105410000|2024-11-20 12:23:30|5927.75|5927.05|5927.87|5927.17|5927.87|5927.17|5927.75|5927.05|79
1732105420000|2024-11-20 12:23:40|5928|5927.3|5927.75|5927.05|5928|5927.3|5927.75|5927.05|29
1732105430000|2024-11-20 12:23:50|5927.87|5927.17|5927.5|5926.8|5927.87|5927.17|5927.5|5926.8|44
1732105440000|2024-11-20 12:24:00|5927.25|5926.55|5927.5|5926.8|5927.5|5926.8|5927.25|5926.55|48
1732105450000|2024-11-20 12:24:10|5927.62|5926.92|5927.25|5926.55|5927.75|5927.05|5927.25|5926.55|51
1732105460000|2024-11-20 12:24:20|5927.37|5926.67|5927.25|5926.55|5927.37|5926.67|5927.25|5926.55|13
1732105470000|2024-11-20 12:24:30|5927.37|5926.67|5927.25|5926.55|5927.37|5926.67|5927.25|5926.55|27
1732105480000|2024-11-20 12:24:40|5927.12|5926.42|5927.25|5926.55|5927.25|5926.55|5927.12|5926.42|35
1732105490000|2024-11-20 12:24:50|5927.37|5926.67|5927.25|5926.55|5927.75|5927.05|5927.25|5926.55|34
1732105500000|2024-11-20 12:25:00|5927.12|5926.42|5926.5|5925.8|5927.12|5926.42|5926.5|5925.8|143
1732105510000|2024-11-20 12:25:10|5926.37|5925.67|5926.5|5925.8|5926.5|5925.8|5926.25|5925.55|31
1732105520000|2024-11-20 12:25:20|5926.37|5925.67|5926.25|5925.55|5926.5|5925.8|5926.25|5925.55|40
1732105530000|2024-11-20 12:25:30|5926.12|5925.42|5925.75|5925.05|5926.12|5925.42|5925.75|5925.05|23
1732105540000|2024-11-20 12:25:40|5925.87|5925.17|5926.75|5926.05|5926.75|5926.05|5925.87|5925.17|44
1732105550000|2024-11-20 12:25:50|5926.62|5925.92|5926.75|5926.05|5926.75|5926.05|5926.62|5925.92|27
1732105560000|2024-11-20 12:26:00|5926.62|5925.92|5926.5|5925.8|5926.75|5926.05|5926.5|5925.8|23
1732105570000|2024-11-20 12:26:10|5926.62|5925.92|5927.12|5926.42|5927.12|5926.42|5926.62|5925.92|49
1732105580000|2024-11-20 12:26:20|5927.25|5926.55|5927|5926.3|5927.25|5926.55|5927|5926.3|14
1732105590000|2024-11-20 12:26:30|5926.75|5926.05|5926.75|5926.05|5927|5926.3|5926.75|5926.05|95
1732105600000|2024-11-20 12:26:40|5926.87|5926.17|5926.75|5926.05|5927|5926.3|5926.5|5925.8|65
1732105610000|2024-11-20 12:26:50|5926.62|5925.92|5927|5926.3|5927|5926.3|5926.62|5925.92|48
1732105620000|2024-11-20 12:27:00|5927.25|5926.55|5927|5926.3|5927.25|5926.55|5927|5926.3|40
1732105630000|2024-11-20 12:27:10|5926.75|5926.05|5927|5926.3|5927|5926.3|5926.62|5925.92|29
1732105640000|2024-11-20 12:27:20|5927.25|5926.55|5927.75|5927.05|5927.75|5927.05|5927.25|5926.55|52
1732105650000|2024-11-20 12:27:30|5927.62|5926.92|5927.37|5926.67|5927.62|5926.92|5927.25|5926.55|49
1732105660000|2024-11-20 12:27:40|5927.25|5926.55|5927.5|5926.8|5927.5|5926.8|5927.25|5926.55|22
1732105670000|2024-11-20 12:27:50|5927.37|5926.67|5927.5|5926.8|5927.5|5926.8|5927.37|5926.67|10
1732105680000|2024-11-20 12:28:00|5927.25|5926.55|5927.5|5926.8|5927.5|5926.8|5927.25|5926.55|19
1732105690000|2024-11-20 12:28:10|||||||||17
1732105700000|2024-11-20 12:28:20|5927.25|5926.55|5927.37|5926.67|5927.37|5926.67|5927.25|5926.55|16
1732105710000|2024-11-20 12:28:30|5927.5|5926.8|5927.5|5926.8|5927.5|5926.8|5927.37|5926.67|9
1732105720000|2024-11-20 12:28:40|5927.62|5926.92|5927.12|5926.42|5927.62|5926.92|5927|5926.3|45
1732105730000|2024-11-20 12:28:50|5927.25|5926.55|5927.25|5926.55|5927.25|5926.55|5927.12|5926.42|16
1732105740000|2024-11-20 12:29:00|5927.37|5926.67|5927.25|5926.55|5927.37|5926.67|5927.25|5926.55|14
1732105750000|2024-11-20 12:29:10|5926.75|5926.05|5926.75|5926.05|5927|5926.3|5926.75|5926.05|65
1732105760000|2024-11-20 12:29:20|5926.87|5926.17|5927|5926.3|5927|5926.3|5926.75|5926.05|18
1732105770000|2024-11-20 12:29:30|5927.12|5926.42|5927.37|5926.67|5927.37|5926.67|5927.12|5926.42|16
1732105780000|2024-11-20 12:29:40|5927.5|5926.8|5927.12|5926.42|5927.5|5926.8|5927|5926.3|21
1732105790000|2024-11-20 12:29:50|5927|5926.3|5926.75|5926.05|5927.12|5926.42|5926.75|5926.05|26
1732105800000|2024-11-20 12:30:00|5926.87|5926.17|5927|5926.3|5927|5926.3|5926.75|5926.05|15
1732105810000|2024-11-20 12:30:10|5926.87|5926.17|5927|5926.3|5927|5926.3|5926.87|5926.17|4
1732105820000|2024-11-20 12:30:20|5927.25|5926.55|5927.25|5926.55|5927.25|5926.55|5927.25|5926.55|22
1732105830000|2024-11-20 12:30:30|||||||||16
1732105840000|2024-11-20 12:30:40|5927.37|5926.67|5927.25|5926.55|5927.5|5926.8|5927.25|5926.55|24
1732105850000|2024-11-20 12:30:50|5927.37|5926.67|5927.5|5926.8|5927.5|5926.8|5927|5926.3|54
1732105860000|2024-11-20 12:31:00|5927.37|5926.67|5927.5|5926.8|5927.75|5927.05|5927.25|5926.55|58
1732105870000|2024-11-20 12:31:10|5927.87|5927.17|5928|5927.3|5928|5927.3|5927.75|5927.05|33
1732105880000|2024-11-20 12:31:20|5928.12|5927.42|5928|5927.3|5928.25|5927.55|5928|5927.3|41
1732105890000|2024-11-20 12:31:30|5928.12|5927.42|5928.25|5927.55|5928.25|5927.55|5928|5927.3|35
1732105900000|2024-11-20 12:31:40|5928.37|5927.67|5928.25|5927.55|5928.37|5927.67|5928.25|5927.55|7
1732105910000|2024-11-20 12:31:50|5928.37|5927.67|5928.25|5927.55|5928.37|5927.67|5928.25|5927.55|10
1732105920000|2024-11-20 12:32:00|5928|5927.3|5927.87|5927.17|5928.25|5927.55|5927.75|5927.05|31
1732105930000|2024-11-20 12:32:10|5928|5927.3|5928.25|5927.55|5928.25|5927.55|5928|5927.3|27
1732105940000|2024-11-20 12:32:20|5928.12|5927.42|5928|5927.3|5928.12|5927.42|5928|5927.3|7
1732105950000|2024-11-20 12:32:30|5928.12|5927.42|5927.75|5927.05|5928.12|5927.42|5927.75|5927.05|42
1732105960000|2024-11-20 12:32:40|5927.87|5927.17|5927.75|5927.05|5927.87|5927.17|5927.75|5927.05|12
1732105970000|2024-11-20 12:32:50|5927.87|5927.17|5927.5|5926.8|5927.87|5927.17|5927.5|5926.8|11
1732105980000|2024-11-20 12:33:00|5927.37|5926.67|5927|5926.3|5927.37|5926.67|5927|5926.3|44
1732105990000|2024-11-20 12:33:10|5926.75|5926.05|5926.5|5925.8|5926.75|5926.05|5926.5|5925.8|59
1732106000000|2024-11-20 12:33:20|5926.37|5925.67|5926.37|5925.67|5926.37|5925.67|5926.25|5925.55|46
1732106010000|2024-11-20 12:33:30|5926.25|5925.55|5926.25|5925.55|5926.37|5925.67|5926.25|5925.55|16
1732106020000|2024-11-20 12:33:40|5926.12|5925.42|5926|5925.3|5926.25|5925.55|5926|5925.3|39
1732106030000|2024-11-20 12:33:50|5925.87|5925.17|5926|5925.3|5926|5925.3|5925.75|5925.05|36
1732106040000|2024-11-20 12:34:00|5925.87|5925.17|5925.5|5924.8|5925.87|5925.17|5925.5|5924.8|84
1732106050000|2024-11-20 12:34:10|5925.62|5924.92|5925.75|5925.05|5925.75|5925.05|5925.5|5924.8|39
1732106060000|2024-11-20 12:34:20|5925.62|5924.92|5925.75|5925.05|5925.75|5925.05|5925.5|5924.8|29
1732106070000|2024-11-20 12:34:30|5925.5|5924.8|5924.75|5924.05|5925.5|5924.8|5924.75|5924.05|72
1732106080000|2024-11-20 12:34:40|5924.5|5923.8|5924.75|5924.05|5924.75|5924.05|5924.37|5923.67|55
1732106090000|2024-11-20 12:34:50|5924.62|5923.92|5925|5924.3|5925|5924.3|5924.62|5923.92|41
1732106100000|2024-11-20 12:35:00|5925.25|5924.55|5925.75|5925.05|5925.75|5925.05|5925|5924.3|90
1732106110000|2024-11-20 12:35:10|5925.5|5924.8|5925.5|5924.8|5925.5|5924.8|5925.5|5924.8|11
1732106120000|2024-11-20 12:35:20|5925.62|5924.92|5925.25|5924.55|5925.62|5924.92|5925.25|5924.55|32
1732106130000|2024-11-20 12:35:30|5925.37|5924.67|5925.75|5925.05|5925.75|5925.05|5925.25|5924.55|29
1732106140000|2024-11-20 12:35:40|5925.62|5924.92|5925.5|5924.8|5925.75|5925.05|5925.5|5924.8|17
1732106150000|2024-11-20 12:35:50|5925.62|5924.92|5926|5925.3|5926|5925.3|5925.5|5924.8|18
1732106160000|2024-11-20 12:36:00|5926.12|5925.42|5925.75|5925.05|5926.12|5925.42|5925.75|5925.05|16
1732106170000|2024-11-20 12:36:10|5925.87|5925.17|5926|5925.3|5926|5925.3|5925.87|5925.17|10
1732106190000|2024-11-20 12:36:30|5925.87|5925.17|5925.75|5925.05|5925.87|5925.17|5925.75|5925.05|25
1732106200000|2024-11-20 12:36:40|5925.87|5925.17|5925.75|5925.05|5925.87|5925.17|5925.75|5925.05|4
1732106210000|2024-11-20 12:36:50|5925.87|5925.17|5925.87|5925.17|5926|5925.3|5925.75|5925.05|18
1732106220000|2024-11-20 12:37:00|5925.75|5925.05|5925.75|5925.05|5925.87|5925.17|5925.5|5924.8|10
1732106230000|2024-11-20 12:37:10|5925.87|5925.17|5926|5925.3|5926|5925.3|5925.75|5925.05|21
1732106240000|2024-11-20 12:37:20|5925.87|5925.17|5926.25|5925.55|5926.25|5925.55|5925.87|5925.17|25
1732106250000|2024-11-20 12:37:30|5926.12|5925.42|5926|5925.3|5926.12|5925.42|5925.87|5925.17|21
1732106260000|2024-11-20 12:37:40|5925.87|5925.17|5926|5925.3|5926|5925.3|5925.75|5925.05|16
1732106270000|2024-11-20 12:37:50|5925.87|5925.17|5925.75|5925.05|5926|5925.3|5925.75|5925.05|2
1732106280000|2024-11-20 12:38:00|5925.87|5925.17|5926|5925.3|5926|5925.3|5925.87|5925.17|9
1732106290000|2024-11-20 12:38:10|5925.75|5925.05|5925.62|5924.92|5925.75|5925.05|5925.5|5924.8|14
1732106300000|2024-11-20 12:38:20|5925.5|5924.8|5925.75|5925.05|5925.75|5925.05|5925.5|5924.8|4
1732106310000|2024-11-20 12:38:30|5925.87|5925.17|5925.87|5925.17|5925.87|5925.17|5925.87|5925.17|1
1732106320000|2024-11-20 12:38:40|5925.75|5925.05|5925.25|5924.55|5926|5925.3|5925.25|5924.55|33
1732106330000|2024-11-20 12:38:50|5925.37|5924.67|5925.25|5924.55|5925.5|5924.8|5925.25|5924.55|14
1732106340000|2024-11-20 12:39:00|5925.37|5924.67|5925.37|5924.67|5925.5|5924.8|5925.25|5924.55|15
1732106350000|2024-11-20 12:39:10|5925.5|5924.8|5925.75|5925.05|5925.75|5925.05|5925.5|5924.8|8
1732106360000|2024-11-20 12:39:20|5925.87|5925.17|5926|5925.3|5926|5925.3|5925.87|5925.17|3
1732106370000|2024-11-20 12:39:30|||||||||2
1732106380000|2024-11-20 12:39:40|5926.12|5925.42|5926|5925.3|5926.12|5925.42|5926|5925.3|8
1732106390000|2024-11-20 12:39:50|5925.75|5925.05|5925.75|5925.05|5926|5925.3|5925.75|5925.05|33
1732106400000|2024-11-20 12:40:00|5925.87|5925.17|5925.87|5925.17|5925.87|5925.17|5925.75|5925.05|1
1732106410000|2024-11-20 12:40:10|5925.75|5925.05|5925.87|5925.17|5926|5925.3|5925.75|5925.05|11
1732106420000|2024-11-20 12:40:20|5926|5925.3|5926.37|5925.67|5926.5|5925.8|5926|5925.3|33
1732106430000|2024-11-20 12:40:30|5926.5|5925.8|5926.5|5925.8|5926.5|5925.8|5926.25|5925.55|19
1732106440000|2024-11-20 12:40:40|5926.37|5925.67|5925.75|5925.05|5926.37|5925.67|5925.5|5924.8|188
1732106450000|2024-11-20 12:40:50|5925.62|5924.92|5925.62|5924.92|5925.62|5924.92|5925.5|5924.8|15
1732106460000|2024-11-20 12:41:00|5925.5|5924.8|5925.37|5924.67|5925.75|5925.05|5925.25|5924.55|39
1732106470000|2024-11-20 12:41:10|5925.5|5924.8|5925.5|5924.8|5925.5|5924.8|5925.37|5924.67|4
1732106480000|2024-11-20 12:41:20|5925.62|5924.92|5926|5925.3|5926|5925.3|5925.62|5924.92|14
1732106490000|2024-11-20 12:41:30|5925.87|5925.17|5925.5|5924.8|5925.87|5925.17|5925.5|5924.8|20
1732106500000|2024-11-20 12:41:40|5925.37|5924.67|5925.37|5924.67|5925.5|5924.8|5925.37|5924.67|5
1732106510000|2024-11-20 12:41:50|5925.25|5924.55|5925.25|5924.55|5925.37|5924.67|5925.25|5924.55|22
1732106520000|2024-11-20 12:42:00|5925.37|5924.67|5925|5924.3|5925.37|5924.67|5925|5924.3|20
1732106530000|2024-11-20 12:42:10|5925.12|5924.42|5925.25|5924.55|5925.25|5924.55|5925.12|5924.42|3
1732106540000|2024-11-20 12:42:20|5925.5|5924.8|5925.75|5925.05|5925.75|5925.05|5925.5|5924.8|18
1732106550000|2024-11-20 12:42:30|||||||||17
1732106560000|2024-11-20 12:42:40|5925.87|5925.17|5925.62|5924.92|5925.87|5925.17|5925.5|5924.8|11
1732106570000|2024-11-20 12:42:50|5925.75|5925.05|5926|5925.3|5926|5925.3|5925.75|5925.05|16
1732106580000|2024-11-20 12:43:00|||||||||25
1732106590000|2024-11-20 12:43:10|5926.12|5925.42|5926|5925.3|5926.12|5925.42|5926|5925.3|14
1732106600000|2024-11-20 12:43:20|||||||||16
1732106610000|2024-11-20 12:43:30|5926.12|5925.42|5926.12|5925.42|5926.12|5925.42|5926.12|5925.42|9
1732106620000|2024-11-20 12:43:40|5926.25|5925.55|5926.75|5926.05|5927.25|5926.55|5926.25|5925.55|147
1732106630000|2024-11-20 12:43:50|5926.62|5925.92|5926.5|5925.8|5926.62|5925.92|5926.25|5925.55|67
1732106640000|2024-11-20 12:44:00|5926.62|5925.92|5927.12|5926.42|5927.25|5926.55|5926.62|5925.92|35
1732106650000|2024-11-20 12:44:10|5927.25|5926.55|5927.5|5926.8|5927.5|5926.8|5927|5926.3|15
1732106660000|2024-11-20 12:44:20|5927.37|5926.67|5927.37|5926.67|5927.5|5926.8|5927.25|5926.55|212
1732106670000|2024-11-20 12:44:30|5927.5|5926.8|5927.25|5926.55|5927.62|5926.92|5927.25|5926.55|29
1732106680000|2024-11-20 12:44:40|5927|5926.3|5927.25|5926.55|5927.25|5926.55|5927|5926.3|96
1732106690000|2024-11-20 12:44:50|5927|5926.3|5927.25|5926.55|5927.25|5926.55|5927|5926.3|110
1732106700000|2024-11-20 12:45:00|5927.37|5926.67|5927.25|5926.55|5927.5|5926.8|5927|5926.3|47
1732106710000|2024-11-20 12:45:10|5927.12|5926.42|5927|5926.3|5927.12|5926.42|5927|5926.3|17
1732106720000|2024-11-20 12:45:20|5926.75|5926.05|5926.75|5926.05|5926.75|5926.05|5926.75|5926.05|28
1732106730000|2024-11-20 12:45:30|5927|5926.3|5927|5926.3|5927|5926.3|5927|5926.3|8
1732106740000|2024-11-20 12:45:40|5926.87|5926.17|5927.25|5926.55|5927.25|5926.55|5926.75|5926.05|21
1732106750000|2024-11-20 12:45:50|5927.5|5926.8|5927.5|5926.8|5927.5|5926.8|5927.5|5926.8|9
1732106760000|2024-11-20 12:46:00|5927.75|5927.05|5927.75|5927.05|5927.75|5927.05|5927.75|5927.05|11
1732106770000|2024-11-20 12:46:10|||||||||10
1732106780000|2024-11-20 12:46:20|5927.87|5927.17|5928|5927.3|5928|5927.3|5927.87|5927.17|45
1732106790000|2024-11-20 12:46:30|5928.12|5927.42|5928.12|5927.42|5928.25|5927.55|5928.12|5927.42|13
1732106800000|2024-11-20 12:46:40|5928.25|5927.55|5928|5927.3|5928.25|5927.55|5928|5927.3|42
1732106810000|2024-11-20 12:46:50|5927.87|5927.17|5927.87|5927.17|5928|5927.3|5927.75|5927.05|10
1732106820000|2024-11-20 12:47:00|5928|5927.3|5927.5|5926.8|5928|5927.3|5927.5|5926.8|30
1732106830000|2024-11-20 12:47:10|||||||||32
1732106840000|2024-11-20 12:47:20|5927.75|5927.05|5927.75|5927.05|5927.75|5927.05|5927.5|5926.8|53
1732106850000|2024-11-20 12:47:30|5928|5927.3|5927.75|5927.05|5928|5927.3|5927.75|5927.05|34
1732106860000|2024-11-20 12:47:40|5927.87|5927.17|5928.25|5927.55|5928.25|5927.55|5927.87|5927.17|13
1732106870000|2024-11-20 12:47:50|||||||||21
1732106880000|2024-11-20 12:48:00|5928|5927.3|5928.25|5927.55|5928.5|5927.8|5928|5927.3|64
1732106890000|2024-11-20 12:48:10|5928.37|5927.67|5928.25|5927.55|5928.5|5927.8|5928.25|5927.55|38
1732106900000|2024-11-20 12:48:20|5928.12|5927.42|5928.37|5927.67|5928.37|5927.67|5928.12|5927.42|29
1732106910000|2024-11-20 12:48:30|5928.25|5927.55|5928.5|5927.8|5928.5|5927.8|5928.25|5927.55|91
1732106920000|2024-11-20 12:48:40|5928.75|5928.05|5928.75|5928.05|5928.75|5928.05|5928.75|5928.05|17
1732106930000|2024-11-20 12:48:50|5928.87|5928.17|5928.75|5928.05|5929|5928.3|5928.75|5928.05|52
1732106940000|2024-11-20 12:49:00|5928.87|5928.17|5928.75|5928.05|5929|5928.3|5928.75|5928.05|32
1732106950000|2024-11-20 12:49:10|5928.87|5928.17|5928.75|5928.05|5929|5928.3|5928.75|5928.05|17
1732106960000|2024-11-20 12:49:20|5928.87|5928.17|5929|5928.3|5929|5928.3|5928.75|5928.05|23
1732106970000|2024-11-20 12:49:30|5929.12|5928.42|5929|5928.3|5929.25|5928.55|5929|5928.3|39
1732106980000|2024-11-20 12:49:40|5928.75|5928.05|5929|5928.3|5929|5928.3|5928.75|5928.05|31
1732106990000|2024-11-20 12:49:50|5928.75|5928.05|5928.75|5928.05|5929|5928.3|5928.75|5928.05|25
1732107000000|2024-11-20 12:50:00|5928.5|5927.8|5928.5|5927.8|5928.75|5928.05|5928.5|5927.8|59
1732107010000|2024-11-20 12:50:10|5928.25|5927.55|5928.5|5927.8|5928.5|5927.8|5928.25|5927.55|60
1732107020000|2024-11-20 12:50:20|5928.25|5927.55|5928.5|5927.8|5928.62|5927.92|5928.25|5927.55|40
1732107030000|2024-11-20 12:50:30|5928.75|5928.05|5928.5|5927.8|5928.75|5928.05|5928.25|5927.55|33
1732107040000|2024-11-20 12:50:40|5928.25|5927.55|5928|5927.3|5928.5|5927.8|5927.75|5927.05|59
1732107050000|2024-11-20 12:50:50|||||||||40
1732107060000|2024-11-20 12:51:00|5928.12|5927.42|5928.25|5927.55|5928.25|5927.55|5928.12|5927.42|20
1732107070000|2024-11-20 12:51:10|5928.12|5927.42|5928.25|5927.55|5928.25|5927.55|5928|5927.3|19
1732107080000|2024-11-20 12:51:20|5928.37|5927.67|5928.25|5927.55|5928.37|5927.67|5928.25|5927.55|10
1732107090000|2024-11-20 12:51:30|5928|5927.3|5928|5927.3|5928|5927.3|5927.87|5927.17|21
1732107100000|2024-11-20 12:51:40|||||||||2
1732107110000|2024-11-20 12:51:50|5928.12|5927.42|5928|5927.3|5928.12|5927.42|5928|5927.3|14
1732107120000|2024-11-20 12:52:00|5928.12|5927.42|5928|5927.3|5928.25|5927.55|5928|5927.3|26
1732107130000|2024-11-20 12:52:10|5928.25|5927.55|5927.75|5927.05|5928.25|5927.55|5927.75|5927.05|19
1732107140000|2024-11-20 12:52:20|5927.87|5927.17|5928|5927.3|5928|5927.3|5927.87|5927.17|19
1732107150000|2024-11-20 12:52:30|5927.87|5927.17|5927.75|5927.05|5927.87|5927.17|5927.75|5927.05|13
1732107160000|2024-11-20 12:52:40|5927.87|5927.17|5928|5927.3|5928|5927.3|5927.75|5927.05|19
1732107170000|2024-11-20 12:52:50|5927.75|5927.05|5927.75|5927.05|5927.75|5927.05|5927.75|5927.05|38
1732107180000|2024-11-20 12:53:00|5927.87|5927.17|5927.5|5926.8|5927.87|5927.17|5927.5|5926.8|92
1732107190000|2024-11-20 12:53:10|5927.62|5926.92|5927.75|5927.05|5927.75|5927.05|5927.5|5926.8|17
1732107200000|2024-11-20 12:53:20|5928|5927.3|5928|5927.3|5928|5927.3|5928|5927.3|30
1732107210000|2024-11-20 12:53:30|5927.87|5927.17|5928.5|5927.8|5928.62|5927.92|5927.87|5927.17|59
1732107220000|2024-11-20 12:53:40|5928.25|5927.55|5928.37|5927.67|5928.37|5927.67|5928.25|5927.55|38
1732107230000|2024-11-20 12:53:50|5928.25|5927.55|5928|5927.3|5928.25|5927.55|5928|5927.3|11
1732107240000|2024-11-20 12:54:00|5928.12|5927.42|5928.25|5927.55|5928.37|5927.67|5928.12|5927.42|6
1732107250000|2024-11-20 12:54:10|5928.37|5927.67|5928.37|5927.67|5928.5|5927.8|5928.25|5927.55|15
1732107260000|2024-11-20 12:54:20|5928.25|5927.55|5928.5|5927.8|5928.5|5927.8|5928.25|5927.55|8
1732107270000|2024-11-20 12:54:30|5928.62|5927.92|5928.75|5928.05|5928.75|5928.05|5928.62|5927.92|20
1732107280000|2024-11-20 12:54:40|5928.62|5927.92|5928.75|5928.05|5928.75|5928.05|5928.62|5927.92|12
1732107290000|2024-11-20 12:54:50|5928.5|5927.8|5928.75|5928.05|5928.75|5928.05|5928.5|5927.8|13
1732107300000|2024-11-20 12:55:00|5929|5928.3|5929|5928.3|5929.25|5928.55|5928.87|5928.17|70
1732107310000|2024-11-20 12:55:10|5928.75|5928.05|5928.75|5928.05|5929|5928.3|5928.75|5928.05|55
1732107320000|2024-11-20 12:55:20|5928.87|5928.17|5929|5928.3|5929|5928.3|5928.75|5928.05|19
1732107330000|2024-11-20 12:55:30|5929.12|5928.42|5929.25|5928.55|5929.25|5928.55|5929|5928.3|117
1732107340000|2024-11-20 12:55:40|5929|5928.3|5928.5|5927.8|5929|5928.3|5928.5|5927.8|30
1732107350000|2024-11-20 12:55:50|||||||||8
1732107360000|2024-11-20 12:56:00|5928.75|5928.05|5928.5|5927.8|5928.75|5928.05|5928.5|5927.8|17
1732107370000|2024-11-20 12:56:10|5928.25|5927.55|5928.25|5927.55|5928.25|5927.55|5928.25|5927.55|5
1732107380000|2024-11-20 12:56:20|5928.37|5927.67|5928.75|5928.05|5928.75|5928.05|5928.37|5927.67|21
1732107390000|2024-11-20 12:56:30|5928.87|5928.17|5928.75|5928.05|5929|5928.3|5928.75|5928.05|28
1732107400000|2024-11-20 12:56:40|5928.87|5928.17|5928.75|5928.05|5929|5928.3|5928.75|5928.05|42
1732107410000|2024-11-20 12:56:50|5928.87|5928.17|5928.87|5928.17|5929|5928.3|5928.75|5928.05|6
1732107420000|2024-11-20 12:57:00|5929|5928.3|5929.25|5928.55|5929.25|5928.55|5928.75|5928.05|15
1732107440000|2024-11-20 12:57:20|||||||||16
1732107450000|2024-11-20 12:57:30|5929.12|5928.42|5929|5928.3|5929.12|5928.42|5929|5928.3|17
1732107460000|2024-11-20 12:57:40|5929.12|5928.42|5929.25|5928.55|5929.25|5928.55|5929|5928.3|27
1732107470000|2024-11-20 12:57:50|5929.12|5928.42|5929.25|5928.55|5929.25|5928.55|5929.12|5928.42|15
1732107480000|2024-11-20 12:58:00|5929.5|5928.8|5929.5|5928.8|5929.5|5928.8|5929.25|5928.55|25
1732107490000|2024-11-20 12:58:10|5929.37|5928.67|5929.25|5928.55|5929.5|5928.8|5929.25|5928.55|15
1732107500000|2024-11-20 12:58:20|5929.37|5928.67|5929.75|5929.05|5929.75|5929.05|5929.37|5928.67|83
1732107510000|2024-11-20 12:58:30|5929.87|5929.17|5930|5929.3|5930|5929.3|5929.75|5929.05|45
1732107520000|2024-11-20 12:58:40|5929.37|5928.67|5930|5929.3|5930|5929.3|5929.25|5928.55|243
1732107530000|2024-11-20 12:58:50|5930.12|5929.42|5930|5929.3|5930.25|5929.55|5930|5929.3|28
1732107540000|2024-11-20 12:59:00|5929.87|5929.17|5929.75|5929.05|5929.87|5929.17|5929.75|5929.05|14
1732107550000|2024-11-20 12:59:10|5929.87|5929.17|5929.5|5928.8|5929.87|5929.17|5929.37|5928.67|32
1732107560000|2024-11-20 12:59:20|5929.62|5928.92|5929.75|5929.05|5929.75|5929.05|5929.62|5928.92|17
1732107570000|2024-11-20 12:59:30|5929.5|5928.8|5929.5|5928.8|5929.75|5929.05|5929.5|5928.8|11
1732107580000|2024-11-20 12:59:40|5929.25|5928.55|5929.25|5928.55|5929.25|5928.55|5929.25|5928.55|10
1732107590000|2024-11-20 12:59:50|5929|5928.3|5929.12|5928.42|5929.25|5928.55|5929|5928.3|16
1732107600000|2024-11-20 13:00:00|5929|5928.3|5929.5|5928.8|5929.75|5929.05|5929|5928.3|79
1732107610000|2024-11-20 13:00:10|5929.62|5928.92|5929.75|5929.05|5930|5929.3|5929.5|5928.8|198
1732107620000|2024-11-20 13:00:20|5929.62|5928.92|5929.5|5928.8|5929.75|5929.05|5929.5|5928.8|51
1732107630000|2024-11-20 13:00:30|5929|5928.3|5929|5928.3|5929|5928.3|5928.87|5928.17|83
1732107640000|2024-11-20 13:00:40|5928.87|5928.17|5929|5928.3|5929|5928.3|5928.5|5927.8|71
1732107650000|2024-11-20 13:00:50|5929.12|5928.42|5928.75|5928.05|5929.12|5928.42|5928.75|5928.05|44
1732107660000|2024-11-20 13:01:00|5929|5928.3|5929.25|5928.55|5929.5|5928.8|5929|5928.3|61
1732107670000|2024-11-20 13:01:10|5929.5|5928.8|5929.5|5928.8|5929.5|5928.8|5929.5|5928.8|92
1732107680000|2024-11-20 13:01:20|5929.62|5928.92|5930.25|5929.55|5930.25|5929.55|5929.62|5928.92|60
1732107690000|2024-11-20 13:01:30|5930|5929.3|5929.75|5929.05|5930.12|5929.42|5929.75|5929.05|68
1732107700000|2024-11-20 13:01:40|5929.5|5928.8|5929.5|5928.8|5929.5|5928.8|5929.25|5928.55|99
1732107710000|2024-11-20 13:01:50|5929.62|5928.92|5929.5|5928.8|5929.62|5928.92|5929.5|5928.8|20
1732107720000|2024-11-20 13:02:00|5929.62|5928.92|5929.75|5929.05|5929.75|5929.05|5929.62|5928.92|20
1732107730000|2024-11-20 13:02:10|5929.5|5928.8|5929.75|5929.05|5929.75|5929.05|5929.5|5928.8|22
1732107740000|2024-11-20 13:02:20|5929.87|5929.17|5929.5|5928.8|5929.87|5929.17|5929.5|5928.8|44
1732107750000|2024-11-20 13:02:30|5929.37|5928.67|5929.5|5928.8|5929.5|5928.8|5929.25|5928.55|27
1732107760000|2024-11-20 13:02:40|5929.25|5928.55|5929.62|5928.92|5929.75|5929.05|5929.25|5928.55|17
1732107770000|2024-11-20 13:02:50|5929.5|5928.8|5929.62|5928.92|5929.75|5929.05|5929.5|5928.8|17
1732107780000|2024-11-20 13:03:00|5929.5|5928.8|5929.25|5928.55|5929.62|5928.92|5929.25|5928.55|18
1732107790000|2024-11-20 13:03:10|5930|5929.3|5930.25|5929.55|5930.25|5929.55|5930|5929.3|135
1732107800000|2024-11-20 13:03:20|5930.12|5929.42|5929.75|5929.05|5930.12|5929.42|5929.75|5929.05|57
1732107810000|2024-11-20 13:03:30|5929.87|5929.17|5930|5929.3|5930.12|5929.42|5929.75|5929.05|29
1732107820000|2024-11-20 13:03:40|||||||||23
1732107830000|2024-11-20 13:03:50|5930.25|5929.55|5930.25|5929.55|5930.25|5929.55|5930.25|5929.55|10
1732107840000|2024-11-20 13:04:00|5930.12|5929.42|5930.5|5929.8|5930.5|5929.8|5930|5929.3|104
1732107850000|2024-11-20 13:04:10|5930.25|5929.55|5930.5|5929.8|5930.75|5930.05|5930.25|5929.55|96
1732107860000|2024-11-20 13:04:20|5930.75|5930.05|5930.75|5930.05|5931|5930.3|5930.62|5929.92|48
1732107870000|2024-11-20 13:04:30|5930.62|5929.92|5931|5930.3|5931|5930.3|5930.62|5929.92|46
1732107880000|2024-11-20 13:04:40|5930.87|5930.17|5930.62|5929.92|5931|5930.3|5930.62|5929.92|26
1732107890000|2024-11-20 13:04:50|5930.5|5929.8|5930.5|5929.8|5930.75|5930.05|5930.5|5929.8|18
1732107900000|2024-11-20 13:05:00|5930.75|5930.05|5930.62|5929.92|5930.75|5930.05|5930.5|5929.8|57
1732107910000|2024-11-20 13:05:10|5930.75|5930.05|5930.75|5930.05|5930.75|5930.05|5930.62|5929.92|48
1732107920000|2024-11-20 13:05:20|5931|5930.3|5930.5|5929.8|5931|5930.3|5930.5|5929.8|44
1732107930000|2024-11-20 13:05:30|5930.75|5930.05|5930.87|5930.17|5931|5930.3|5930.75|5930.05|23
1732107940000|2024-11-20 13:05:40|5931|5930.3|5930.75|5930.05|5931|5930.3|5930.75|5930.05|16
1732107950000|2024-11-20 13:05:50|5930.87|5930.17|5931|5930.3|5931|5930.3|5930.87|5930.17|7
1732107960000|2024-11-20 13:06:00|5930.87|5930.17|5930.75|5930.05|5930.87|5930.17|5930.75|5930.05|21
1732107970000|2024-11-20 13:06:10|5930.87|5930.17|5930.75|5930.05|5931|5930.3|5930.75|5930.05|22
1732107980000|2024-11-20 13:06:20|5930.62|5929.92|5930.87|5930.17|5931|5930.3|5930.62|5929.92|166
1732107990000|2024-11-20 13:06:30|5930.75|5930.05|5931|5930.3|5931|5930.3|5930.75|5930.05|15
1732108000000|2024-11-20 13:06:40|||||||||9
1732108010000|2024-11-20 13:06:50|5931.12|5930.42|5931.5|5930.8|5931.5|5930.8|5931.12|5930.42|86
1732108020000|2024-11-20 13:07:00|||||||||5
1732108030000|2024-11-20 13:07:10|5931.25|5930.55|5931|5930.3|5931.25|5930.55|5931|5930.3|46
1732108040000|2024-11-20 13:07:20|5931.12|5930.42|5931.37|5930.67|5931.5|5930.8|5931|5930.3|28
1732108050000|2024-11-20 13:07:30|5931.25|5930.55|5931.25|5930.55|5931.25|5930.55|5931|5930.3|16
1732108060000|2024-11-20 13:07:40|5931|5930.3|5931|5930.3|5931|5930.3|5931|5930.3|59
1732108070000|2024-11-20 13:07:50|5931.12|5930.42|5931.25|5930.55|5931.25|5930.55|5931|5930.3|30
1732108080000|2024-11-20 13:08:00|5931.12|5930.42|5930.87|5930.17|5931.12|5930.42|5930.75|5930.05|30
1732108090000|2024-11-20 13:08:10|5930.75|5930.05|5930.75|5930.05|5930.75|5930.05|5930.5|5929.8|89
1732108100000|2024-11-20 13:08:20|5930.62|5929.92|5930.25|5929.55|5930.62|5929.92|5930|5929.3|260
1732108110000|2024-11-20 13:08:30|5930.12|5929.42|5930.25|5929.55|5930.25|5929.55|5930.12|5929.42|24
1732108120000|2024-11-20 13:08:40|5930.12|5929.42|5930.25|5929.55|5930.25|5929.55|5930.12|5929.42|16
1732108130000|2024-11-20 13:08:50|5930|5929.3|5930|5929.3|5930|5929.3|5930|5929.3|27
1732108140000|2024-11-20 13:09:00|5929.75|5929.05|5929.5|5928.8|5929.75|5929.05|5929.25|5928.55|109
1732108150000|2024-11-20 13:09:10|5929.75|5929.05|5929.5|5928.8|5929.75|5929.05|5929.5|5928.8|10
1732108160000|2024-11-20 13:09:20|5929.37|5928.67|5929.25|5928.55|5929.5|5928.8|5929.25|5928.55|47
1732108170000|2024-11-20 13:09:30|||||||||48
1732108180000|2024-11-20 13:09:40|5929|5928.3|5929.75|5929.05|5929.75|5929.05|5929|5928.3|79
1732108190000|2024-11-20 13:09:50|5930|5929.3|5930|5929.3|5930|5929.3|5930|5929.3|52
1732108200000|2024-11-20 13:10:00|5929.75|5929.05|5930|5929.3|5930|5929.3|5929.75|5929.05|66
1732108210000|2024-11-20 13:10:10|5930.12|5929.42|5930|5929.3|5930.12|5929.42|5929.75|5929.05|58
1732108220000|2024-11-20 13:10:20|5929.87|5929.17|5929.75|5929.05|5929.87|5929.17|5929.62|5928.92|24
1732108230000|2024-11-20 13:10:30|5929.62|5928.92|5929.75|5929.05|5929.75|5929.05|5929.62|5928.92|15
1732108240000|2024-11-20 13:10:40|5929.62|5928.92|5929.5|5928.8|5929.75|5929.05|5929.5|5928.8|28
1732108250000|2024-11-20 13:10:50|5929.62|5928.92|5929.25|5928.55|5929.62|5928.92|5929.25|5928.55|21
1732108260000|2024-11-20 13:11:00|5929.5|5928.8|5929.5|5928.8|5929.5|5928.8|5929.5|5928.8|8
1732108270000|2024-11-20 13:11:10|5929.37|5928.67|5929.25|5928.55|5929.37|5928.67|5929.12|5928.42|22
1732108280000|2024-11-20 13:11:20|5929.37|5928.67|5929.5|5928.8|5929.5|5928.8|5929.25|5928.55|25
1732108290000|2024-11-20 13:11:30|5929.75|5929.05|5929.5|5928.8|5929.75|5929.05|5929.5|5928.8|55
1732108300000|2024-11-20 13:11:40|||||||||14
1732108310000|2024-11-20 13:11:50|||||||||12
1732108320000|2024-11-20 13:12:00|5929.25|5928.55|5929.5|5928.8|5929.75|5929.05|5929.25|5928.55|37
1732108330000|2024-11-20 13:12:10|5929.25|5928.55|5929.5|5928.8|5929.5|5928.8|5929.25|5928.55|21
1732108340000|2024-11-20 13:12:20|5929.37|5928.67|5929.25|5928.55|5929.37|5928.67|5929.25|5928.55|11
1732108350000|2024-11-20 13:12:30|5929.37|5928.67|5929|5928.3|5929.5|5928.8|5929|5928.3|38
1732108360000|2024-11-20 13:12:40|5929.12|5928.42|5929|5928.3|5929.25|5928.55|5929|5928.3|53
1732108370000|2024-11-20 13:12:50|5929.12|5928.42|5928.75|5928.05|5929.12|5928.42|5928.75|5928.05|55
1732108380000|2024-11-20 13:13:00|5928.87|5928.17|5928.75|5928.05|5928.87|5928.17|5928.75|5928.05|23
1732108390000|2024-11-20 13:13:10|5928.87|5928.17|5928.75|5928.05|5928.87|5928.17|5928.75|5928.05|48
1732108400000|2024-11-20 13:13:20|5928.5|5927.8|5928.5|5927.8|5928.5|5927.8|5928.5|5927.8|36
1732108410000|2024-11-20 13:13:30|5928.62|5927.92|5928.5|5927.8|5928.62|5927.92|5928.25|5927.55|43
1732108420000|2024-11-20 13:13:40|5928.62|5927.92|5928.75|5928.05|5928.75|5928.05|5928.5|5927.8|15
1732108430000|2024-11-20 13:13:50|5928.62|5927.92|5928.25|5927.55|5928.62|5927.92|5928.25|5927.55|18
1732108440000|2024-11-20 13:14:00|5928.12|5927.42|5928|5927.3|5928.12|5927.42|5928|5927.3|103
1732108450000|2024-11-20 13:14:10|5928.12|5927.42|5928.37|5927.67|5928.37|5927.67|5928.12|5927.42|21
1732108460000|2024-11-20 13:14:20|5928.5|5927.8|5928.75|5928.05|5928.75|5928.05|5928.37|5927.67|25
1732108470000|2024-11-20 13:14:30|5928.62|5927.92|5928.75|5928.05|5928.75|5928.05|5928.62|5927.92|1
1732108480000|2024-11-20 13:14:40|||||||||31
1732108490000|2024-11-20 13:14:50|5928.87|5928.17|5929.25|5928.55|5929.25|5928.55|5928.75|5928.05|28
1732108500000|2024-11-20 13:15:00|5929|5928.3|5928.75|5928.05|5929.12|5928.42|5928.75|5928.05|44
1732108510000|2024-11-20 13:15:10|5928.62|5927.92|5928.62|5927.92|5928.75|5928.05|5928.5|5927.8|26
1732108520000|2024-11-20 13:15:20|5928.75|5928.05|5928.75|5928.05|5928.75|5928.05|5928.75|5928.05|8
1732108530000|2024-11-20 13:15:30|5928.87|5928.17|5929|5928.3|5929.25|5928.55|5928.75|5928.05|33
1732108540000|2024-11-20 13:15:40|5928.87|5928.17|5928.5|5927.8|5928.87|5928.17|5928.5|5927.8|35
1732108550000|2024-11-20 13:15:50|5928.25|5927.55|5928.25|5927.55|5928.37|5927.67|5928.25|5927.55|38
1732108560000|2024-11-20 13:16:00|5928.12|5927.42|5928.25|5927.55|5928.25|5927.55|5928.12|5927.42|17
1732108570000|2024-11-20 13:16:10|5928.12|5927.42|5928.25|5927.55|5928.25|5927.55|5928|5927.3|14
1732108580000|2024-11-20 13:16:20|5928.37|5927.67|5928.5|5927.8|5928.5|5927.8|5928.37|5927.67|13
1732108590000|2024-11-20 13:16:30|||||||||1
1732108600000|2024-11-20 13:16:40|5928.37|5927.67|5928.25|5927.55|5928.37|5927.67|5928|5927.3|67
1732108610000|2024-11-20 13:16:50|5928.37|5927.67|5928.25|5927.55|5928.37|5927.67|5928.25|5927.55|12
1732108620000|2024-11-20 13:17:00|5928.37|5927.67|5928.5|5927.8|5928.5|5927.8|5928.37|5927.67|19
1732108630000|2024-11-20 13:17:10|5928.37|5927.67|5928.75|5928.05|5928.75|5928.05|5928.25|5927.55|47
1732108640000|2024-11-20 13:17:20|5928.5|5927.8|5928.5|5927.8|5928.5|5927.8|5928.5|5927.8|25
1732108650000|2024-11-20 13:17:30|5928.62|5927.92|5928.5|5927.8|5928.75|5928.05|5928.5|5927.8|18
1732108660000|2024-11-20 13:17:40|5928.62|5927.92|5928.75|5928.05|5928.75|5928.05|5928.62|5927.92|11
1732108670000|2024-11-20 13:17:50|||||||||1
1732108680000|2024-11-20 13:18:00|5929|5928.3|5929.25|5928.55|5929.25|5928.55|5929|5928.3|61
1732108690000|2024-11-20 13:18:10|5929|5928.3|5929|5928.3|5929|5928.3|5928.75|5928.05|81
1732108700000|2024-11-20 13:18:20|5929.12|5928.42|5929.5|5928.8|5929.5|5928.8|5929.12|5928.42|26
1732108710000|2024-11-20 13:18:30|5929.62|5928.92|5929.75|5929.05|5929.75|5929.05|5929.62|5928.92|38
1732108720000|2024-11-20 13:18:40|5929.87|5929.17|5929.87|5929.17|5929.87|5929.17|5929.75|5929.05|36
1732108730000|2024-11-20 13:18:50|5930|5929.3|5930.5|5929.8|5930.5|5929.8|5929.87|5929.17|49
1732108740000|2024-11-20 13:19:00|||||||||130
1732108750000|2024-11-20 13:19:10|5930.62|5929.92|5930.5|5929.8|5930.62|5929.92|5930.37|5929.67|33
1732108760000|2024-11-20 13:19:20|||||||||4
1732108770000|2024-11-20 13:19:30|5930.62|5929.92|5930.25|5929.55|5930.62|5929.92|5930.25|5929.55|45
1732108780000|2024-11-20 13:19:40|5930|5929.3|5930|5929.3|5930.25|5929.55|5930|5929.3|36
1732108790000|2024-11-20 13:19:50|5930.12|5929.42|5930.25|5929.55|5930.25|5929.55|5930|5929.3|31
1732108800000|2024-11-20 13:20:00|5930.5|5929.8|5930.25|5929.55|5930.5|5929.8|5930.25|5929.55|33
1732108810000|2024-11-20 13:20:10|5930.37|5929.67|5930.75|5930.05|5930.75|5930.05|5930.37|5929.67|37
1732108820000|2024-11-20 13:20:20|5930.5|5929.8|5930.5|5929.8|5930.5|5929.8|5930.5|5929.8|38
1732108830000|2024-11-20 13:20:30|5930.62|5929.92|5930.75|5930.05|5930.75|5930.05|5930.5|5929.8|36
1732108840000|2024-11-20 13:20:40|5930.62|5929.92|5930.25|5929.55|5930.62|5929.92|5930.25|5929.55|16
1732108850000|2024-11-20 13:20:50|5930|5929.3|5930|5929.3|5930.12|5929.42|5929.75|5929.05|97
1732108860000|2024-11-20 13:21:00|5930.25|5929.55|5930.75|5930.05|5930.75|5930.05|5930.25|5929.55|29
1732108870000|2024-11-20 13:21:10|5930.62|5929.92|5930.75|5930.05|5930.75|5930.05|5930.5|5929.8|22
1732108880000|2024-11-20 13:21:20|5930.5|5929.8|5930.5|5929.8|5930.5|5929.8|5930.5|5929.8|23
1732108890000|2024-11-20 13:21:30|5930.62|5929.92|5930.75|5930.05|5930.75|5930.05|5930.5|5929.8|25
1732108900000|2024-11-20 13:21:40|5930.87|5930.17|5930.5|5929.8|5931|5930.3|5930.5|5929.8|24
1732108910000|2024-11-20 13:21:50|5930.37|5929.67|5930.5|5929.8|5930.5|5929.8|5930.25|5929.55|36
1732108920000|2024-11-20 13:22:00|5930.62|5929.92|5930.75|5930.05|5930.87|5930.17|5930.5|5929.8|53
1732108930000|2024-11-20 13:22:10|5930.62|5929.92|5930.5|5929.8|5930.62|5929.92|5930.37|5929.67|43
1732108940000|2024-11-20 13:22:20|5930.37|5929.67|5930.25|5929.55|5930.5|5929.8|5930.25|5929.55|40
1732108950000|2024-11-20 13:22:30|5930.37|5929.67|5930.5|5929.8|5930.5|5929.8|5930.37|5929.67|5
1732108960000|2024-11-20 13:22:40|||||||||5
1732108970000|2024-11-20 13:22:50|5930.62|5929.92|5930.75|5930.05|5930.75|5930.05|5930.62|5929.92|26
1732108980000|2024-11-20 13:23:00|5930.62|5929.92|5930|5929.3|5930.62|5929.92|5930|5929.3|33
1732109000000|2024-11-20 13:23:20|5930.12|5929.42|5930.75|5930.05|5930.75|5930.05|5930.12|5929.42|93
1732109010000|2024-11-20 13:23:30|5930.62|5929.92|5930.5|5929.8|5930.75|5930.05|5930.5|5929.8|13
1732109020000|2024-11-20 13:23:40|5930.62|5929.92|5930.75|5930.05|5930.75|5930.05|5930.5|5929.8|17
1732109030000|2024-11-20 13:23:50|5930.62|5929.92|5930.37|5929.67|5930.75|5930.05|5930.25|5929.55|35
1732109040000|2024-11-20 13:24:00|5930.5|5929.8|5930.5|5929.8|5930.5|5929.8|5930.25|5929.55|29
1732109050000|2024-11-20 13:24:10|5930.37|5929.67|5930.5|5929.8|5930.5|5929.8|5930.37|5929.67|11
1732109060000|2024-11-20 13:24:20|5930.62|5929.92|5930.62|5929.92|5930.75|5930.05|5930.25|5929.55|85
1732109070000|2024-11-20 13:24:30|5930.5|5929.8|5930|5929.3|5930.62|5929.92|5930|5929.3|55
1732109080000|2024-11-20 13:24:40|5930.12|5929.42|5929.75|5929.05|5930.12|5929.42|5929.75|5929.05|52
1732109090000|2024-11-20 13:24:50|5929.87|5929.17|5929.87|5929.17|5929.87|5929.17|5929.75|5929.05|25
1732109100000|2024-11-20 13:25:00|5929.75|5929.05|5930.25|5929.55|5930.5|5929.8|5929.75|5929.05|47
1732109110000|2024-11-20 13:25:10|||||||||2
1732109120000|2024-11-20 13:25:20|5930.12|5929.42|5930|5929.3|5930.12|5929.42|5930|5929.3|7
1732109130000|2024-11-20 13:25:30|||||||||5
1732109140000|2024-11-20 13:25:40|5930.12|5929.42|5930|5929.3|5930.12|5929.42|5930|5929.3|12
1732109150000|2024-11-20 13:25:50|||||||||1
1732109160000|2024-11-20 13:26:00|5930.12|5929.42|5930.25|5929.55|5930.25|5929.55|5930.12|5929.42|67
1732109170000|2024-11-20 13:26:10|5930.12|5929.42|5929.75|5929.05|5930.12|5929.42|5929.75|5929.05|17
1732109180000|2024-11-20 13:26:20|5929.5|5928.8|5929|5928.3|5929.5|5928.8|5929|5928.3|70
1732109190000|2024-11-20 13:26:30|||||||||10
1732109200000|2024-11-20 13:26:40|5929.12|5928.42|5929|5928.3|5929.12|5928.42|5929|5928.3|38
1732109210000|2024-11-20 13:26:50|5928.87|5928.17|5928.25|5927.55|5928.87|5928.17|5928.25|5927.55|82
1732109220000|2024-11-20 13:27:00|5928.12|5927.42|5928|5927.3|5928.25|5927.55|5928|5927.3|87
1732109230000|2024-11-20 13:27:10|||||||||21
1732109240000|2024-11-20 13:27:20|5928.12|5927.42|5928|5927.3|5928.25|5927.55|5927.75|5927.05|58
1732109250000|2024-11-20 13:27:30|5928.25|5927.55|5928.25|5927.55|5928.25|5927.55|5928.25|5927.55|32
1732109260000|2024-11-20 13:27:40|5928.37|5927.67|5928.62|5927.92|5928.62|5927.92|5928.37|5927.67|256
1732109270000|2024-11-20 13:27:50|5928.75|5928.05|5928.75|5928.05|5929.12|5928.42|5928.75|5928.05|128
1732109280000|2024-11-20 13:28:00|5928.87|5928.17|5928.75|5928.05|5928.87|5928.17|5928.75|5928.05|17
1732109290000|2024-11-20 13:28:10|5928.5|5927.8|5928.75|5928.05|5929|5928.3|5928.5|5927.8|66
1732109300000|2024-11-20 13:28:20|5928.87|5928.17|5928.87|5928.17|5929|5928.3|5928.87|5928.17|21
1732109310000|2024-11-20 13:28:30|5929|5928.3|5929|5928.3|5929|5928.3|5928.75|5928.05|29
1732109320000|2024-11-20 13:28:40|5929.25|5928.55|5928.75|5928.05|5929.25|5928.55|5928.75|5928.05|36
1732109330000|2024-11-20 13:28:50|5928.87|5928.17|5929.25|5928.55|5929.25|5928.55|5928.75|5928.05|14
1732109340000|2024-11-20 13:29:00|5929|5928.3|5929|5928.3|5929|5928.3|5928.87|5928.17|47
1732109350000|2024-11-20 13:29:10|5929.12|5928.42|5929|5928.3|5929.12|5928.42|5929|5928.3|13
1732109360000|2024-11-20 13:29:20|5928.75|5928.05|5928.75|5928.05|5928.75|5928.05|5928.75|5928.05|11
1732109370000|2024-11-20 13:29:30|5928.5|5927.8|5928.25|5927.55|5928.62|5927.92|5928.25|5927.55|75
1732109380000|2024-11-20 13:29:40|||||||||5
1732109390000|2024-11-20 13:29:50|5928.37|5927.67|5928.5|5927.8|5928.5|5927.8|5928.25|5927.55|7
1732109400000|2024-11-20 13:30:00|5928.37|5927.67|5928.25|5927.55|5928.5|5927.8|5928|5927.3|88
1732109410000|2024-11-20 13:30:10|5928.37|5927.67|5928.5|5927.8|5928.5|5927.8|5928.25|5927.55|23
1732109420000|2024-11-20 13:30:20|5928.37|5927.67|5928.37|5927.67|5928.5|5927.8|5928.37|5927.67|7
1732109430000|2024-11-20 13:30:30|5928.25|5927.55|5928|5927.3|5928.5|5927.8|5928|5927.3|31
1732109440000|2024-11-20 13:30:40|5928.12|5927.42|5928.25|5927.55|5928.37|5927.67|5928|5927.3|31
1732109450000|2024-11-20 13:30:50|5928|5927.3|5928|5927.3|5928|5927.3|5928|5927.3|8
1732109460000|2024-11-20 13:31:00|5927.75|5927.05|5927.5|5926.8|5927.75|5927.05|5927.5|5926.8|72
1732109470000|2024-11-20 13:31:10|5927.62|5926.92|5927.5|5926.8|5927.75|5927.05|5927.5|5926.8|59
1732109480000|2024-11-20 13:31:20|5927.62|5926.92|5927.5|5926.8|5927.75|5927.05|5927.5|5926.8|44
1732109490000|2024-11-20 13:31:30|5927.25|5926.55|5927.25|5926.55|5927.25|5926.55|5927.25|5926.55|128
1732109500000|2024-11-20 13:31:40|||||||||21
1732109510000|2024-11-20 13:31:50|5926.75|5926.05|5926.5|5925.8|5926.75|5926.05|5926.5|5925.8|239
1732109520000|2024-11-20 13:32:00|5926.37|5925.67|5926.25|5925.55|5926.37|5925.67|5926.25|5925.55|83
1732109530000|2024-11-20 13:32:10|5926.5|5925.8|5926.75|5926.05|5926.87|5926.17|5926.5|5925.8|112
1732109540000|2024-11-20 13:32:20|5926.87|5926.17|5926.75|5926.05|5926.87|5926.17|5926.75|5926.05|5
1732109550000|2024-11-20 13:32:30|5926.87|5926.17|5926.25|5925.55|5926.87|5926.17|5926.25|5925.55|53
1732109560000|2024-11-20 13:32:40|5926.12|5925.42|5925.75|5925.05|5926.25|5925.55|5925.75|5925.05|84
1732109570000|2024-11-20 13:32:50|5925.87|5925.17|5926|5925.3|5926|5925.3|5925.75|5925.05|33
1732109580000|2024-11-20 13:33:00|5925.87|5925.17|5926|5925.3|5926|5925.3|5925.87|5925.17|42
1732109590000|2024-11-20 13:33:10|5925.75|5925.05|5926.12|5925.42|5926.12|5925.42|5925.75|5925.05|87
1732109600000|2024-11-20 13:33:20|5926.25|5925.55|5926|5925.3|5926.5|5925.8|5926|5925.3|42
1732109610000|2024-11-20 13:33:30|5926.12|5925.42|5925.75|5925.05|5926.25|5925.55|5925.75|5925.05|59
1732109620000|2024-11-20 13:33:40|5925.87|5925.17|5925.75|5925.05|5926|5925.3|5925.75|5925.05|7
1732109630000|2024-11-20 13:33:50|||||||||16
1732109640000|2024-11-20 13:34:00|5925.62|5924.92|5925.37|5924.67|5925.75|5925.05|5925.25|5924.55|68
1732109650000|2024-11-20 13:34:10|5925.25|5924.55|5925.12|5924.42|5925.25|5924.55|5925|5924.3|44
1732109660000|2024-11-20 13:34:20|5925|5924.3|5925.12|5924.42|5925.25|5924.55|5925|5924.3|20
1732109670000|2024-11-20 13:34:30|5925.25|5924.55|5925.25|5924.55|5925.25|5924.55|5925|5924.3|64
1732109680000|2024-11-20 13:34:40|5925.37|5924.67|5925.5|5924.8|5925.5|5924.8|5925.37|5924.67|16
1732109690000|2024-11-20 13:34:50|5925.62|5924.92|5925.75|5925.05|5925.87|5925.17|5925.62|5924.92|59
1732109700000|2024-11-20 13:35:00|5925.87|5925.17|5925.5|5924.8|5925.87|5925.17|5925.5|5924.8|94
1732109710000|2024-11-20 13:35:10|5925.25|5924.55|5925.37|5924.67|5925.37|5924.67|5925.25|5924.55|50
1732109720000|2024-11-20 13:35:20|5925.5|5924.8|5925.75|5925.05|5925.75|5925.05|5925.5|5924.8|43
1732109730000|2024-11-20 13:35:30|||||||||4
1732109740000|2024-11-20 13:35:40|5925.87|5925.17|5926|5925.3|5926.25|5925.55|5925.75|5925.05|73
1732109750000|2024-11-20 13:35:50|5926.12|5925.42|5926.25|5925.55|5926.25|5925.55|5926|5925.3|55
1732109760000|2024-11-20 13:36:00|5926.37|5925.67|5926.25|5925.55|5927|5926.3|5926.25|5925.55|170
1732109770000|2024-11-20 13:36:10|5926|5925.3|5925.75|5925.05|5926|5925.3|5925.75|5925.05|70
1732109780000|2024-11-20 13:36:20|5925.62|5924.92|5925.5|5924.8|5925.62|5924.92|5925.5|5924.8|12
1732109790000|2024-11-20 13:36:30|5925.75|5925.05|5925.75|5925.05|5925.75|5925.05|5925.75|5925.05|61
1732109800000|2024-11-20 13:36:40|5925.62|5924.92|5926.25|5925.55|5926.25|5925.55|5925.5|5924.8|79
1732109810000|2024-11-20 13:36:50|5926.37|5925.67|5926.5|5925.8|5926.5|5925.8|5926.37|5925.67|37
1732109820000|2024-11-20 13:37:00|||||||||41
1732109830000|2024-11-20 13:37:10|5926.37|5925.67|5926.37|5925.67|5926.62|5925.92|5926.25|5925.55|57
1732109840000|2024-11-20 13:37:20|5926.5|5925.8|5926.75|5926.05|5926.75|5926.05|5926.5|5925.8|39
1732109850000|2024-11-20 13:37:30|5926.87|5926.17|5926.75|5926.05|5926.87|5926.17|5926.75|5926.05|33
1732109860000|2024-11-20 13:37:40|5926.5|5925.8|5926.75|5926.05|5926.75|5926.05|5926.5|5925.8|39
1732109870000|2024-11-20 13:37:50|5926.62|5925.92|5927|5926.3|5927.25|5926.55|5926.5|5925.8|80
1732109880000|2024-11-20 13:38:00|5927.25|5926.55|5927|5926.3|5927.25|5926.55|5927|5926.3|65
1732109890000|2024-11-20 13:38:10|5926.75|5926.05|5926.25|5925.55|5926.75|5926.05|5926.25|5925.55|97
1732109900000|2024-11-20 13:38:20|5926.37|5925.67|5926.75|5926.05|5926.75|5926.05|5926.37|5925.67|48
1732109910000|2024-11-20 13:38:30|5926.5|5925.8|5926.5|5925.8|5926.5|5925.8|5926.5|5925.8|122
1732109930000|2024-11-20 13:38:50|5926.62|5925.92|5926.25|5925.55|5926.62|5925.92|5926.25|5925.55|38
1732109940000|2024-11-20 13:39:00|5926|5925.3|5925.75|5925.05|5926|5925.3|5925.5|5924.8|112
1732109950000|2024-11-20 13:39:10|5925.62|5924.92|5925.5|5924.8|5925.62|5924.92|5925.5|5924.8|25
1732109960000|2024-11-20 13:39:20|||||||||6
1732109970000|2024-11-20 13:39:30|5925.25|5924.55|5925|5924.3|5925.37|5924.67|5925|5924.3|51
1732109980000|2024-11-20 13:39:40|5924.75|5924.05|5924.75|5924.05|5925|5924.3|5924.75|5924.05|110
1732109990000|2024-11-20 13:39:50|5924.5|5923.8|5924.25|5923.55|5924.75|5924.05|5924.25|5923.55|64
1732110000000|2024-11-20 13:40:00|5924.37|5923.67|5924.25|5923.55|5924.37|5923.67|5924|5923.3|45
1732110010000|2024-11-20 13:40:10|5924|5923.3|5923.75|5923.05|5924|5923.3|5923.75|5923.05|86
1732110020000|2024-11-20 13:40:20|5923.62|5922.92|5923.75|5923.05|5923.75|5923.05|5923.5|5922.8|84
1732110030000|2024-11-20 13:40:30|5923.62|5922.92|5923.5|5922.8|5923.62|5922.92|5923.25|5922.55|138
1732110040000|2024-11-20 13:40:40|5923.62|5922.92|5924.25|5923.55|5924.25|5923.55|5923.62|5922.92|84
1732110050000|2024-11-20 13:40:50|5923.75|5923.05|5924|5923.3|5924.25|5923.55|5923.75|5923.05|109
1732110060000|2024-11-20 13:41:00|5924.12|5923.42|5924.25|5923.55|5924.5|5923.8|5924|5923.3|153
1732110070000|2024-11-20 13:41:10|5924.5|5923.8|5924|5923.3|5924.5|5923.8|5923.75|5923.05|84
1732110080000|2024-11-20 13:41:20|5924.12|5923.42|5924|5923.3|5924.25|5923.55|5924|5923.3|95
1732110090000|2024-11-20 13:41:30|5923.75|5923.05|5923.87|5923.17|5924|5923.3|5923.75|5923.05|81
1732110100000|2024-11-20 13:41:40|5923.75|5923.05|5923.75|5923.05|5924|5923.3|5923.5|5922.8|78
1732110110000|2024-11-20 13:41:50|5924|5923.3|5923.5|5922.8|5924.25|5923.55|5923.5|5922.8|156
1732110120000|2024-11-20 13:42:00|5923.25|5922.55|5923|5922.3|5923.25|5922.55|5923|5922.3|119
1732110130000|2024-11-20 13:42:10|5923.12|5922.42|5922.75|5922.05|5923.12|5922.42|5922.5|5921.8|259
1732110140000|2024-11-20 13:42:20|5923|5922.3|5923|5922.3|5923|5922.3|5922.75|5922.05|111
1732110150000|2024-11-20 13:42:30|5923.25|5922.55|5923.25|5922.55|5923.5|5922.8|5923.25|5922.55|130
1732110160000|2024-11-20 13:42:40|5923.12|5922.42|5922.5|5921.8|5923.25|5922.55|5922.5|5921.8|85
1732110170000|2024-11-20 13:42:50|5922.62|5921.92|5923|5922.3|5923|5922.3|5922.62|5921.92|137
1732110180000|2024-11-20 13:43:00|5922.87|5922.17|5923|5922.3|5923.25|5922.55|5922.87|5922.17|83
1732110190000|2024-11-20 13:43:10|5922.75|5922.05|5922.75|5922.05|5923|5922.3|5922.75|5922.05|86
1732110200000|2024-11-20 13:43:20|5922.87|5922.17|5922.75|5922.05|5923|5922.3|5922.75|5922.05|60
1732110210000|2024-11-20 13:43:30|5922.5|5921.8|5922.5|5921.8|5922.75|5922.05|5922.5|5921.8|112
1732110220000|2024-11-20 13:43:40|5922.62|5921.92|5922.75|5922.05|5923|5922.3|5922.62|5921.92|126
1732110230000|2024-11-20 13:43:50|5922.5|5921.8|5922.5|5921.8|5922.5|5921.8|5922.5|5921.8|35
1732110240000|2024-11-20 13:44:00|5922.62|5921.92|5922.62|5921.92|5922.62|5921.92|5922.62|5921.92|111
1732110250000|2024-11-20 13:44:10|5922.5|5921.8|5922.5|5921.8|5922.5|5921.8|5922.25|5921.55|36
1732110260000|2024-11-20 13:44:20|5922.62|5921.92|5922.5|5921.8|5922.62|5921.92|5922.5|5921.8|28
1732110270000|2024-11-20 13:44:30|||||||||24
1732110280000|2024-11-20 13:44:40|5922.75|5922.05|5922.75|5922.05|5922.75|5922.05|5922.75|5922.05|89
1732110290000|2024-11-20 13:44:50|5922.62|5921.92|5922.5|5921.8|5922.62|5921.92|5922.5|5921.8|30
1732110300000|2024-11-20 13:45:00|5922.62|5921.92|5923|5922.3|5923|5922.3|5922.62|5921.92|88
1732110310000|2024-11-20 13:45:10|5923.25|5922.55|5923|5922.3|5923.5|5922.8|5923|5922.3|174
1732110320000|2024-11-20 13:45:20|5922.87|5922.17|5922.75|5922.05|5923|5922.3|5922.75|5922.05|56
1732110330000|2024-11-20 13:45:30|5922.5|5921.8|5922.75|5922.05|5922.75|5922.05|5922.5|5921.8|59
1732110340000|2024-11-20 13:45:40|5922.62|5921.92|5922.5|5921.8|5922.75|5922.05|5922.25|5921.55|74
1732110350000|2024-11-20 13:45:50|5922.62|5921.92|5922.75|5922.05|5922.75|5922.05|5922.5|5921.8|22
1732110360000|2024-11-20 13:46:00|5922.87|5922.17|5922.5|5921.8|5922.87|5922.17|5922.25|5921.55|81
1732110370000|2024-11-20 13:46:10|||||||||14
1732110380000|2024-11-20 13:46:20|5922.62|5921.92|5922.25|5921.55|5922.62|5921.92|5922.25|5921.55|40
1732110390000|2024-11-20 13:46:30|5922.5|5921.8|5922.5|5921.8|5922.5|5921.8|5922.5|5921.8|68
1732110400000|2024-11-20 13:46:40|5922.37|5921.67|5922.37|5921.67|5922.5|5921.8|5922.37|5921.67|38
1732110410000|2024-11-20 13:46:50|5922.5|5921.8|5922.25|5921.55|5922.5|5921.8|5922.25|5921.55|22
1732110420000|2024-11-20 13:47:00|5922.37|5921.67|5922.5|5921.8|5922.5|5921.8|5922.37|5921.67|57
1732110430000|2024-11-20 13:47:10|5922.25|5921.55|5922.25|5921.55|5922.37|5921.67|5922.25|5921.55|49
1732110440000|2024-11-20 13:47:20|5922.37|5921.67|5922.5|5921.8|5922.62|5921.92|5922.37|5921.67|24
1732110450000|2024-11-20 13:47:30|||||||||24
1732110460000|2024-11-20 13:47:40|5922.25|5921.55|5922.25|5921.55|5922.25|5921.55|5922.25|5921.55|21
1732110470000|2024-11-20 13:47:50|5922.37|5921.67|5922.37|5921.67|5922.5|5921.8|5922.37|5921.67|39
1732110480000|2024-11-20 13:48:00|5922.5|5921.8|5922|5921.3|5922.5|5921.8|5921.75|5921.05|77
1732110490000|2024-11-20 13:48:10|5921.75|5921.05|5921.5|5920.8|5921.75|5921.05|5921.5|5920.8|70
1732110500000|2024-11-20 13:48:20|5921.25|5920.55|5921.25|5920.55|5921.25|5920.55|5921.25|5920.55|111
1732110510000|2024-11-20 13:48:30|5921.37|5920.67|5921.5|5920.8|5921.5|5920.8|5921.25|5920.55|132
1732110520000|2024-11-20 13:48:40|5921.37|5920.67|5921.25|5920.55|5921.5|5920.8|5921.25|5920.55|94
1732110530000|2024-11-20 13:48:50|5921.12|5920.42|5921.25|5920.55|5921.25|5920.55|5921.12|5920.42|29
1732110540000|2024-11-20 13:49:00|5921|5920.3|5921|5920.3|5921.25|5920.55|5920.75|5920.05|130
1732110550000|2024-11-20 13:49:10|5920.75|5920.05|5921.25|5920.55|5921.25|5920.55|5920.75|5920.05|54
1732110560000|2024-11-20 13:49:20|5921.12|5920.42|5921|5920.3|5921.12|5920.42|5921|5920.3|36
1732110570000|2024-11-20 13:49:30|5921.25|5920.55|5921.25|5920.55|5921.5|5920.8|5921.25|5920.55|78
1732110580000|2024-11-20 13:49:40|5921|5920.3|5921|5920.3|5921|5920.3|5921|5920.3|49
1732110590000|2024-11-20 13:49:50|5920.75|5920.05|5921.25|5920.55|5921.25|5920.55|5920.75|5920.05|69
1732110600000|2024-11-20 13:50:00|5921.12|5920.42|5921|5920.3|5921.5|5920.8|5921|5920.3|61
1732110610000|2024-11-20 13:50:10|5921.12|5920.42|5921|5920.3|5921.25|5920.55|5921|5920.3|61
1732110620000|2024-11-20 13:50:20|5921.12|5920.42|5921|5920.3|5921.25|5920.55|5921|5920.3|33
1732110630000|2024-11-20 13:50:30|5921.25|5920.55|5921.5|5920.8|5921.5|5920.8|5921|5920.3|118
1732110640000|2024-11-20 13:50:40|5921.37|5920.67|5921.25|5920.55|5921.37|5920.67|5921.25|5920.55|52
1732110650000|2024-11-20 13:50:50|5921.5|5920.8|5921.5|5920.8|5921.5|5920.8|5921.5|5920.8|54
1732110660000|2024-11-20 13:51:00|5921.62|5920.92|5921.75|5921.05|5921.75|5921.05|5921.5|5920.8|31
1732110670000|2024-11-20 13:51:10|5921.87|5921.17|5921.75|5921.05|5922.25|5921.55|5921.75|5921.05|118
1732110680000|2024-11-20 13:51:20|5921.5|5920.8|5921.5|5920.8|5921.5|5920.8|5921.5|5920.8|26
1732110690000|2024-11-20 13:51:30|5921.62|5920.92|5922|5921.3|5922|5921.3|5921.5|5920.8|68
1732110700000|2024-11-20 13:51:40|5921.75|5921.05|5921.75|5921.05|5921.75|5921.05|5921.75|5921.05|79
1732110710000|2024-11-20 13:51:50|||||||||30
1732110720000|2024-11-20 13:52:00|||||||||23
1732110730000|2024-11-20 13:52:10|5921.62|5920.92|5921.75|5921.05|5921.75|5921.05|5921.5|5920.8|26
1732110740000|2024-11-20 13:52:20|5922|5921.3|5922.25|5921.55|5922.25|5921.55|5921.87|5921.17|85
1732110750000|2024-11-20 13:52:30|5922.5|5921.8|5923|5922.3|5923|5922.3|5922.5|5921.8|162
1732110760000|2024-11-20 13:52:40|5923.25|5922.55|5923|5922.3|5923.25|5922.55|5923|5922.3|121
1732110770000|2024-11-20 13:52:50|5922.87|5922.17|5922.75|5922.05|5922.87|5922.17|5922.75|5922.05|40
1732110780000|2024-11-20 13:53:00|5923|5922.3|5923|5922.3|5923|5922.3|5923|5922.3|4
1732110790000|2024-11-20 13:53:10|5922.87|5922.17|5922.75|5922.05|5922.87|5922.17|5922.75|5922.05|10
1732110800000|2024-11-20 13:53:20|5922.87|5922.17|5922.75|5922.05|5923|5922.3|5922.75|5922.05|47
1732110810000|2024-11-20 13:53:30|5922.87|5922.17|5923|5922.3|5923|5922.3|5922.75|5922.05|50
1732110820000|2024-11-20 13:53:40|5923.12|5922.42|5923|5922.3|5923.25|5922.55|5923|5922.3|42
1732110830000|2024-11-20 13:53:50|5923.12|5922.42|5923.25|5922.55|5923.25|5922.55|5923|5922.3|59
1732110840000|2024-11-20 13:54:00|5923|5922.3|5923|5922.3|5923.12|5922.42|5923|5922.3|53
1732110850000|2024-11-20 13:54:10|5922.75|5922.05|5923|5922.3|5923|5922.3|5922.75|5922.05|30
1732110860000|2024-11-20 13:54:20|5922.75|5922.05|5923|5922.3|5923|5922.3|5922.75|5922.05|92
1732110870000|2024-11-20 13:54:30|5923.12|5922.42|5922.75|5922.05|5923.12|5922.42|5922.75|5922.05|64
1732110880000|2024-11-20 13:54:40|5923|5922.3|5923|5922.3|5923|5922.3|5923|5922.3|51
1732110890000|2024-11-20 13:54:50|5922.25|5921.55|5922.25|5921.55|5922.5|5921.8|5922|5921.3|300
1732110900000|2024-11-20 13:55:00|5922.12|5921.42|5922.5|5921.8|5922.5|5921.8|5922|5921.3|38
1732110910000|2024-11-20 13:55:10|5922.37|5921.67|5922|5921.3|5922.37|5921.67|5922|5921.3|84
1732110920000|2024-11-20 13:55:20|5921.87|5921.17|5922|5921.3|5922|5921.3|5921.62|5920.92|69
1732110930000|2024-11-20 13:55:30|5921.87|5921.17|5922|5921.3|5922|5921.3|5921.75|5921.05|54
1732110940000|2024-11-20 13:55:40|5921.87|5921.17|5922|5921.3|5922|5921.3|5921.87|5921.17|18
1732110950000|2024-11-20 13:55:50|5921.75|5921.05|5922|5921.3|5922|5921.3|5921.75|5921.05|54
1732110960000|2024-11-20 13:56:00|5921.75|5921.05|5921.75|5921.05|5921.75|5921.05|5921.75|5921.05|5
1732110970000|2024-11-20 13:56:10|5921.87|5921.17|5922|5921.3|5922.25|5921.55|5921.75|5921.05|58
1732110980000|2024-11-20 13:56:20|5921.87|5921.17|5921.75|5921.05|5922|5921.3|5921.75|5921.05|21
1732110990000|2024-11-20 13:56:30|5921.87|5921.17|5921.75|5921.05|5922|5921.3|5921.75|5921.05|17
1732111000000|2024-11-20 13:56:40|5921.87|5921.17|5922|5921.3|5922|5921.3|5921.75|5921.05|23
1732111010000|2024-11-20 13:56:50|||||||||7
1732111020000|2024-11-20 13:57:00|5921.87|5921.17|5921.75|5921.05|5921.87|5921.17|5921.5|5920.8|40
1732111030000|2024-11-20 13:57:10|5921.62|5920.92|5921.5|5920.8|5921.75|5921.05|5921.5|5920.8|52
1732111040000|2024-11-20 13:57:20|5921.37|5920.67|5921.25|5920.55|5921.5|5920.8|5921.12|5920.42|67
1732111050000|2024-11-20 13:57:30|5921.5|5920.8|5921.75|5921.05|5921.75|5921.05|5921.5|5920.8|37
1732111060000|2024-11-20 13:57:40|5922|5921.3|5922.25|5921.55|5922.25|5921.55|5922|5921.3|63
1732111070000|2024-11-20 13:57:50|5922.12|5921.42|5922.25|5921.55|5922.25|5921.55|5921.75|5921.05|312
1732111080000|2024-11-20 13:58:00|5922.5|5921.8|5922.5|5921.8|5922.5|5921.8|5922.25|5921.55|62
1732111090000|2024-11-20 13:58:10|5922.25|5921.55|5922.25|5921.55|5922.25|5921.55|5922.25|5921.55|39
1732111100000|2024-11-20 13:58:20|5922.37|5921.67|5922.5|5921.8|5922.5|5921.8|5922.25|5921.55|49
1732111110000|2024-11-20 13:58:30|5922|5921.3|5922.25|5921.55|5922.25|5921.55|5922|5921.3|105
1732111120000|2024-11-20 13:58:40|5922.37|5921.67|5922.5|5921.8|5922.5|5921.8|5922.37|5921.67|34
1732111130000|2024-11-20 13:58:50|||||||||52
1732111140000|2024-11-20 13:59:00|5922.62|5921.92|5922.75|5922.05|5922.75|5922.05|5922.62|5921.92|65
1732111150000|2024-11-20 13:59:10|5922.5|5921.8|5922.5|5921.8|5922.62|5921.92|5922.5|5921.8|47
1732111160000|2024-11-20 13:59:20|||||||||1
1732111170000|2024-11-20 13:59:30|5922.62|5921.92|5922.75|5922.05|5923|5922.3|5922.62|5921.92|75
1732111180000|2024-11-20 13:59:40|5922.5|5921.8|5922.5|5921.8|5922.5|5921.8|5922.5|5921.8|43
1732111190000|2024-11-20 13:59:50|||||||||3
1732111200000|2024-11-20 14:00:00|5922.37|5921.67|5922|5921.3|5922.5|5921.8|5922|5921.3|120
1732111210000|2024-11-20 14:00:10|||||||||6
1732111220000|2024-11-20 14:00:20|5922.12|5921.42|5922.25|5921.55|5922.5|5921.8|5922.12|5921.42|55
1732111230000|2024-11-20 14:00:30|5922.37|5921.67|5922.25|5921.55|5922.37|5921.67|5922|5921.3|93
1732111240000|2024-11-20 14:00:40|5922|5921.3|5921.75|5921.05|5922.12|5921.42|5921.75|5921.05|36
1732111250000|2024-11-20 14:00:50|5921.5|5920.8|5921.5|5920.8|5921.5|5920.8|5921.5|5920.8|58
1732111260000|2024-11-20 14:01:00|5921.37|5920.67|5921|5920.3|5921.37|5920.67|5921|5920.3|135
1732111270000|2024-11-20 14:01:10|5921.12|5920.42|5920.75|5920.05|5921.12|5920.42|5920.75|5920.05|66
1732111280000|2024-11-20 14:01:20|5920.62|5919.92|5920.5|5919.8|5920.75|5920.05|5920.5|5919.8|132
1732111290000|2024-11-20 14:01:30|5920.37|5919.67|5920.25|5919.55|5920.5|5919.8|5920.25|5919.55|104
1732111300000|2024-11-20 14:01:40|5920.12|5919.42|5920.25|5919.55|5920.25|5919.55|5920.12|5919.42|95
1732111310000|2024-11-20 14:01:50|5920|5919.3|5920.25|5919.55|5920.25|5919.55|5920|5919.3|67
1732111320000|2024-11-20 14:02:00|5920.37|5919.67|5921|5920.3|5921|5920.3|5920.37|5919.67|239
1732111330000|2024-11-20 14:02:10|5920.87|5920.17|5920.5|5919.8|5920.87|5920.17|5920.5|5919.8|28
1732111340000|2024-11-20 14:02:20|5920.37|5919.67|5920.5|5919.8|5920.5|5919.8|5920.37|5919.67|100
1732111350000|2024-11-20 14:02:30|5920.25|5919.55|5920.5|5919.8|5920.5|5919.8|5920.25|5919.55|56
1732111360000|2024-11-20 14:02:40|5920.37|5919.67|5920.62|5919.92|5920.75|5920.05|5920.37|5919.67|69
1732111370000|2024-11-20 14:02:50|5920.5|5919.8|5920.75|5920.05|5920.75|5920.05|5920.5|5919.8|29
1732111380000|2024-11-20 14:03:00|5920.87|5920.17|5920.5|5919.8|5920.87|5920.17|5920.5|5919.8|55
1732111390000|2024-11-20 14:03:10|5920.62|5919.92|5920.5|5919.8|5920.62|5919.92|5920.5|5919.8|17
1732111400000|2024-11-20 14:03:20|5920.25|5919.55|5920.5|5919.8|5920.5|5919.8|5920.25|5919.55|24
1732111410000|2024-11-20 14:03:30|5920.25|5919.55|5920.25|5919.55|5920.25|5919.55|5920.25|5919.55|99
1732111420000|2024-11-20 14:03:40|5920|5919.3|5919.75|5919.05|5920.25|5919.55|5919.75|5919.05|191
1732111430000|2024-11-20 14:03:50|5919.87|5919.17|5920|5919.3|5920|5919.3|5919.75|5919.05|92
1732111440000|2024-11-20 14:04:00|5919.87|5919.17|5920|5919.3|5920|5919.3|5919.87|5919.17|17
1732111450000|2024-11-20 14:04:10|||||||||19
1732111460000|2024-11-20 14:04:20|5920.12|5919.42|5920|5919.3|5920.25|5919.55|5920|5919.3|190
1732111470000|2024-11-20 14:04:30|5920.25|5919.55|5920.25|5919.55|5920.37|5919.67|5920.25|5919.55|54
1732111480000|2024-11-20 14:04:40|5920.12|5919.42|5920|5919.3|5920.12|5919.42|5920|5919.3|38
1732111490000|2024-11-20 14:04:50|||||||||6
1732111500000|2024-11-20 14:05:00|5919.75|5919.05|5920|5919.3|5920|5919.3|5919.75|5919.05|66
1732111510000|2024-11-20 14:05:10|5919.87|5919.17|5920.25|5919.55|5920.25|5919.55|5919.75|5919.05|31
1732111520000|2024-11-20 14:05:20|5920.37|5919.67|5920.5|5919.8|5920.5|5919.8|5920.37|5919.67|20
1732111530000|2024-11-20 14:05:30|5920.25|5919.55|5920.5|5919.8|5920.5|5919.8|5920.25|5919.55|46
1732111540000|2024-11-20 14:05:40|5920.25|5919.55|5920.5|5919.8|5920.5|5919.8|5920.25|5919.55|46
1732111550000|2024-11-20 14:05:50|5920.37|5919.67|5920.5|5919.8|5920.5|5919.8|5920.37|5919.67|8
1732111560000|2024-11-20 14:06:00|||||||||56
1732111570000|2024-11-20 14:06:10|5920.25|5919.55|5920.25|5919.55|5920.5|5919.8|5920.25|5919.55|213
1732111580000|2024-11-20 14:06:20|5920.37|5919.67|5920.25|5919.55|5920.5|5919.8|5920.25|5919.55|70
1732111590000|2024-11-20 14:06:30|||||||||102
1732111600000|2024-11-20 14:06:40|5920.37|5919.67|5920.25|5919.55|5920.5|5919.8|5920.25|5919.55|103
1732111610000|2024-11-20 14:06:50|||||||||6
1732111620000|2024-11-20 14:07:00|5920|5919.3|5920.5|5919.8|5920.5|5919.8|5920|5919.3|106
1732111630000|2024-11-20 14:07:10|5920.25|5919.55|5920.25|5919.55|5920.37|5919.67|5920.25|5919.55|38
1732111640000|2024-11-20 14:07:20|||||||||1
1732111650000|2024-11-20 14:07:30|5920.37|5919.67|5920.5|5919.8|5920.5|5919.8|5920.37|5919.67|54
1732111660000|2024-11-20 14:07:40|5920.25|5919.55|5920.5|5919.8|5920.5|5919.8|5920.25|5919.55|29
1732111670000|2024-11-20 14:07:50|||||||||216
1732111680000|2024-11-20 14:08:00|||||||||27
1732111690000|2024-11-20 14:08:10|||||||||2
1732111700000|2024-11-20 14:08:20|5920.25|5919.55|5920.5|5919.8|5920.5|5919.8|5920|5919.3|57
1732111710000|2024-11-20 14:08:30|5920.25|5919.55|5920.5|5919.8|5920.5|5919.8|5920.25|5919.55|34
1732111720000|2024-11-20 14:08:40|5920.37|5919.67|5920.5|5919.8|5920.5|5919.8|5920.37|5919.67|27
1732111730000|2024-11-20 14:08:50|||||||||76
1732111740000|2024-11-20 14:09:00|||||||||108
1732111750000|2024-11-20 14:09:10|5920.37|5919.67|5920.25|5919.55|5920.37|5919.67|5920.25|5919.55|51
1732111760000|2024-11-20 14:09:20|||||||||14
1732111770000|2024-11-20 14:09:30|5920|5919.3|5920|5919.3|5920|5919.3|5920|5919.3|26
1732111780000|2024-11-20 14:09:40|||||||||6
1732111790000|2024-11-20 14:09:50|5920.12|5919.42|5920.25|5919.55|5920.25|5919.55|5920.12|5919.42|33
1732111800000|2024-11-20 14:10:00|5920|5919.3|5920|5919.3|5920|5919.3|5920|5919.3|23
1732111810000|2024-11-20 14:10:10|5919.87|5919.17|5919.75|5919.05|5920|5919.3|5919.75|5919.05|109
1732111820000|2024-11-20 14:10:20|5919.87|5919.17|5920|5919.3|5920|5919.3|5919.87|5919.17|34
1732111830000|2024-11-20 14:10:30|||||||||13
1732111840000|2024-11-20 14:10:40|5920.25|5919.55|5920|5919.3|5920.25|5919.55|5919.87|5919.17|94
1732111850000|2024-11-20 14:10:50|5919.87|5919.17|5920|5919.3|5920|5919.3|5919.87|5919.17|28
1732111860000|2024-11-20 14:11:00|5919.75|5919.05|5919.75|5919.05|5919.75|5919.05|5919.5|5918.8|76
1732111870000|2024-11-20 14:11:10|||||||||25
1732111880000|2024-11-20 14:11:20|||||||||18
1732111890000|2024-11-20 14:11:30|5919.62|5918.92|5919.5|5918.8|5919.75|5919.05|5919.5|5918.8|200
1732111900000|2024-11-20 14:11:40|5919.62|5918.92|5919.62|5918.92|5919.75|5919.05|5919.5|5918.8|60
1732111910000|2024-11-20 14:11:50|5919.5|5918.8|5919.25|5918.55|5919.5|5918.8|5919.25|5918.55|51
1732111920000|2024-11-20 14:12:00|5919.5|5918.8|5918.87|5918.17|5919.5|5918.8|5918.75|5918.05|333
1732111930000|2024-11-20 14:12:10|5918.75|5918.05|5919|5918.3|5919|5918.3|5918.75|5918.05|106
1732111940000|2024-11-20 14:12:20|5918.87|5918.17|5918.75|5918.05|5919|5918.3|5918.75|5918.05|154
1732111950000|2024-11-20 14:12:30|5918.5|5917.8|5918.75|5918.05|5918.75|5918.05|5918.5|5917.8|69
1732111960000|2024-11-20 14:12:40|5918.5|5917.8|5919|5918.3|5919|5918.3|5918.5|5917.8|109
1732111970000|2024-11-20 14:12:50|5918.87|5918.17|5918.75|5918.05|5919|5918.3|5918.75|5918.05|28
1732111980000|2024-11-20 14:13:00|||||||||19
1732111990000|2024-11-20 14:13:10|5918.5|5917.8|5918.75|5918.05|5918.75|5918.05|5918.5|5917.8|90
1732112000000|2024-11-20 14:13:20|5919|5918.3|5918.75|5918.05|5919.25|5918.55|5918.75|5918.05|57
1732112010000|2024-11-20 14:13:30|5918.87|5918.17|5918.75|5918.05|5918.87|5918.17|5918.75|5918.05|32
1732112020000|2024-11-20 14:13:40|5918.62|5917.92|5918.5|5917.8|5918.62|5917.92|5918.5|5917.8|69
1732112030000|2024-11-20 14:13:50|5918.75|5918.05|5918.75|5918.05|5918.75|5918.05|5918.62|5917.92|21
1732112040000|2024-11-20 14:14:00|5918.62|5917.92|5918.25|5917.55|5918.62|5917.92|5918.25|5917.55|57
1732112050000|2024-11-20 14:14:10|5918.37|5917.67|5918.25|5917.55|5918.37|5917.67|5918.25|5917.55|46
1732112060000|2024-11-20 14:14:20|5918.37|5917.67|5918.25|5917.55|5918.5|5917.8|5918.25|5917.55|25
1732112070000|2024-11-20 14:14:30|||||||||22
1732112080000|2024-11-20 14:14:40|5918|5917.3|5917.5|5916.8|5918|5917.3|5917.5|5916.8|289
1732112090000|2024-11-20 14:14:50|5917.75|5917.05|5917.5|5916.8|5917.75|5917.05|5917.5|5916.8|123
1732112100000|2024-11-20 14:15:00|5917.62|5916.92|5918.12|5917.42|5918.12|5917.42|5917.62|5916.92|135
1732112110000|2024-11-20 14:15:10|5918.25|5917.55|5918.25|5917.55|5918.5|5917.8|5918|5917.3|128
1732112120000|2024-11-20 14:15:20|5918.37|5917.67|5918.25|5917.55|5918.37|5917.67|5918|5917.3|70
1732112130000|2024-11-20 14:15:30|5918.5|5917.8|5918.25|5917.55|5918.5|5917.8|5918.25|5917.55|111
1732112140000|2024-11-20 14:15:40|5918.37|5917.67|5918.5|5917.8|5918.5|5917.8|5918.37|5917.67|32
1732112150000|2024-11-20 14:15:50|5918.37|5917.67|5918.25|5917.55|5918.5|5917.8|5918.25|5917.55|60
1732112160000|2024-11-20 14:16:00|5918.37|5917.67|5919|5918.3|5919|5918.3|5918.37|5917.67|73
1732112170000|2024-11-20 14:16:10|5918.87|5918.17|5919|5918.3|5919|5918.3|5918.75|5918.05|53
1732112180000|2024-11-20 14:16:20|5919.25|5918.55|5919.25|5918.55|5919.25|5918.55|5919.25|5918.55|54
1732112190000|2024-11-20 14:16:30|5919.37|5918.67|5919.25|5918.55|5919.37|5918.67|5919.25|5918.55|55
1732112200000|2024-11-20 14:16:40|5919.12|5918.42|5919|5918.3|5919.12|5918.42|5919|5918.3|58
1732112210000|2024-11-20 14:16:50|5918.75|5918.05|5918.25|5917.55|5918.75|5918.05|5918.25|5917.55|124
1732112220000|2024-11-20 14:17:00|5918.5|5917.8|5918.5|5917.8|5918.62|5917.92|5918.5|5917.8|120
1732112230000|2024-11-20 14:17:10|||||||||59
1732112240000|2024-11-20 14:17:20|5918.62|5917.92|5918.25|5917.55|5918.62|5917.92|5918.25|5917.55|40
1732112250000|2024-11-20 14:17:30|5918|5917.3|5918|5917.3|5918.25|5917.55|5918|5917.3|74
1732112260000|2024-11-20 14:17:40|5918.12|5917.42|5918|5917.3|5918.12|5917.42|5918|5917.3|11
1732112270000|2024-11-20 14:17:50|5918.12|5917.42|5918.25|5917.55|5918.25|5917.55|5918|5917.3|31
1732112280000|2024-11-20 14:18:00|5918.12|5917.42|5918|5917.3|5918.25|5917.55|5918|5917.3|62
1732112290000|2024-11-20 14:18:10|5917.75|5917.05|5917.75|5917.05|5917.75|5917.05|5917.75|5917.05|45
1732112300000|2024-11-20 14:18:20|5917.87|5917.17|5918|5917.3|5918|5917.3|5917.87|5917.17|49
1732112310000|2024-11-20 14:18:30|5918.12|5917.42|5918|5917.3|5918.25|5917.55|5918|5917.3|38
1732112320000|2024-11-20 14:18:40|5917.75|5917.05|5917.75|5917.05|5917.87|5917.17|5917.75|5917.05|38
1732112330000|2024-11-20 14:18:50|5917.87|5917.17|5918|5917.3|5918|5917.3|5917.87|5917.17|18
1732112340000|2024-11-20 14:19:00|5918.25|5917.55|5917.87|5917.17|5918.25|5917.55|5917.87|5917.17|71
1732112350000|2024-11-20 14:19:10|5917.75|5917.05|5917.62|5916.92|5917.75|5917.05|5917.5|5916.8|123
1732112360000|2024-11-20 14:19:20|5917.5|5916.8|5917.5|5916.8|5917.5|5916.8|5917.25|5916.55|175
1732112370000|2024-11-20 14:19:30|5917.62|5916.92|5917.75|5917.05|5917.75|5917.05|5917.62|5916.92|48
1732112380000|2024-11-20 14:19:40|5917.87|5917.17|5918|5917.3|5918|5917.3|5917.87|5917.17|46
1732112390000|2024-11-20 14:19:50|5917.87|5917.17|5917.75|5917.05|5918|5917.3|5917.75|5917.05|13
1732112400000|2024-11-20 14:20:00|5917.87|5917.17|5915.5|5914.8|5918.25|5917.55|5914.25|5913.55|1706
1732112410000|2024-11-20 14:20:10|5915.75|5915.05|5915|5914.3|5916.5|5915.8|5914.5|5913.8|1330
1732112420000|2024-11-20 14:20:20|5915.25|5914.55|5914.75|5914.05|5915.5|5914.8|5914.75|5914.05|416
1732112430000|2024-11-20 14:20:30|5914.5|5913.8|5916.25|5915.55|5916.25|5915.55|5914.5|5913.8|749
1732112440000|2024-11-20 14:20:40|5916.5|5915.8|5914.25|5913.55|5916.5|5915.8|5914.25|5913.55|676
1732112450000|2024-11-20 14:20:50|5914|5913.3|5914|5913.3|5914.75|5914.05|5913.75|5913.05|531
1732112460000|2024-11-20 14:21:00|5913.5|5912.8|5912.5|5911.8|5913.75|5913.05|5912.25|5911.55|993
1732112470000|2024-11-20 14:21:10|5912.25|5911.55|5912.75|5912.05|5913.5|5912.8|5912|5911.3|737
1732112480000|2024-11-20 14:21:20|5912.5|5911.8|5911.5|5910.8|5912.5|5911.8|5910.5|5909.8|1258
1732112490000|2024-11-20 14:21:30|5911.75|5911.05|5912.75|5912.05|5912.75|5912.05|5911|5910.3|799
1732112500000|2024-11-20 14:21:40|5912.5|5911.8|5912.25|5911.55|5913.25|5912.55|5911.75|5911.05|446
1732112510000|2024-11-20 14:21:50|5912.37|5911.67|5912.25|5911.55|5912.75|5912.05|5912|5911.3|446
1732112520000|2024-11-20 14:22:00|5911.87|5911.17|5911|5910.3|5911.87|5911.17|5911|5910.3|519
1732112530000|2024-11-20 14:22:10|5910.75|5910.05|5912.25|5911.55|5912.5|5911.8|5910.75|5910.05|468
1732112540000|2024-11-20 14:22:20|5912|5911.3|5912|5911.3|5912|5911.3|5911.25|5910.55|482
1732112550000|2024-11-20 14:22:30|5912.12|5911.42|5910.5|5909.8|5912.25|5911.55|5910.12|5909.42|621
1732112560000|2024-11-20 14:22:40|5910.75|5910.05|5911|5910.3|5911|5910.3|5910.25|5909.55|300
1732112570000|2024-11-20 14:22:50|5910.87|5910.17|5910.75|5910.05|5911|5910.3|5910.5|5909.8|266
1732112580000|2024-11-20 14:23:00|5911|5910.3|5913|5912.3|5913|5912.3|5910.75|5910.05|597
1732112590000|2024-11-20 14:23:10|5913.25|5912.55|5913.75|5913.05|5914|5913.3|5913.25|5912.55|443
1732112600000|2024-11-20 14:23:20|5913.87|5913.17|5913.5|5912.8|5913.87|5913.17|5913.25|5912.55|249
1732112610000|2024-11-20 14:23:30|5913.25|5912.55|5914|5913.3|5914|5913.3|5913.25|5912.55|249
1732112620000|2024-11-20 14:23:40|5913.75|5913.05|5913|5912.3|5913.87|5913.17|5912.75|5912.05|321
1732112630000|2024-11-20 14:23:50|5912.75|5912.05|5912.25|5911.55|5912.75|5912.05|5912.25|5911.55|225
1732112640000|2024-11-20 14:24:00|5912|5911.3|5912.25|5911.55|5912.5|5911.8|5911.75|5911.05|555
1732112650000|2024-11-20 14:24:10|5912.12|5911.42|5911.25|5910.55|5912.25|5911.55|5911.25|5910.55|338
1732112660000|2024-11-20 14:24:20|5911.37|5910.67|5911.25|5910.55|5911.62|5910.92|5911.25|5910.55|239
1732112670000|2024-11-20 14:24:30|5911.5|5910.8|5911.25|5910.55|5911.75|5911.05|5911.25|5910.55|201
1732112680000|2024-11-20 14:24:40|5911.37|5910.67|5911.75|5911.05|5911.87|5911.17|5911.25|5910.55|244
1732112690000|2024-11-20 14:24:50|5912|5911.3|5912.25|5911.55|5912.25|5911.55|5911.75|5911.05|349
1732112700000|2024-11-20 14:25:00|5913|5912.3|5911.87|5911.17|5913|5912.3|5911.75|5911.05|614
1732112710000|2024-11-20 14:25:10|5911.75|5911.05|5912.25|5911.55|5912.5|5911.8|5911.5|5910.8|264
1732112720000|2024-11-20 14:25:20|5912|5911.3|5912|5911.3|5912.25|5911.55|5912|5911.3|84
1732112730000|2024-11-20 14:25:30|5912.12|5911.42|5912.5|5911.8|5912.5|5911.8|5912.12|5911.42|202
1732112740000|2024-11-20 14:25:40|5912.62|5911.92|5912.75|5912.05|5913|5912.3|5912.5|5911.8|278
1732112750000|2024-11-20 14:25:50|5912.5|5911.8|5911.75|5911.05|5912.62|5911.92|5911.75|5911.05|265
1732112760000|2024-11-20 14:26:00|5911.87|5911.17|5911.75|5911.05|5912|5911.3|5911.5|5910.8|284
1732112770000|2024-11-20 14:26:10|5911.62|5910.92|5912.25|5911.55|5912.25|5911.55|5911.5|5910.8|291
1732112780000|2024-11-20 14:26:20|5912.12|5911.42|5911.5|5910.8|5912.12|5911.42|5911.5|5910.8|129
1732112790000|2024-11-20 14:26:30|5911.25|5910.55|5911.25|5910.55|5911.5|5910.8|5911.25|5910.55|194
1732112800000|2024-11-20 14:26:40|5911.37|5910.67|5911.75|5911.05|5912|5911.3|5911.37|5910.67|235
1732112810000|2024-11-20 14:26:50|5911.87|5911.17|5912.25|5911.55|5912.25|5911.55|5911.75|5911.05|154
1732112820000|2024-11-20 14:27:00|5912.12|5911.42|5912.25|5911.55|5912.37|5911.67|5912.12|5911.42|222
1732112830000|2024-11-20 14:27:10|5912.37|5911.67|5912.75|5912.05|5912.75|5912.05|5912.25|5911.55|236
1732112840000|2024-11-20 14:27:20|5912.87|5912.17|5913.75|5913.05|5913.75|5913.05|5912.87|5912.17|380
1732112850000|2024-11-20 14:27:30|5914|5913.3|5914|5913.3|5914.25|5913.55|5914|5913.3|226
1732112860000|2024-11-20 14:27:40|5914.5|5913.8|5914.25|5913.55|5914.87|5914.17|5914.25|5913.55|651
1732112870000|2024-11-20 14:27:50|5913.75|5913.05|5914.25|5913.55|5914.75|5914.05|5913.75|5913.05|383
1732112880000|2024-11-20 14:28:00|5913.75|5913.05|5913.25|5912.55|5913.75|5913.05|5913.25|5912.55|252
1732112890000|2024-11-20 14:28:10|5913|5912.3|5912.5|5911.8|5913|5912.3|5912.5|5911.8|209
1732112900000|2024-11-20 14:28:20|5912.62|5911.92|5912.75|5912.05|5913.25|5912.55|5912.5|5911.8|348
1732112910000|2024-11-20 14:28:30|5912.62|5911.92|5912.5|5911.8|5912.62|5911.92|5912.5|5911.8|92
1732112920000|2024-11-20 14:28:40|5912.62|5911.92|5912.5|5911.8|5912.87|5912.17|5912.5|5911.8|197
1732112930000|2024-11-20 14:28:50|5912.62|5911.92|5912.75|5912.05|5913|5912.3|5912.5|5911.8|113
1732112940000|2024-11-20 14:29:00|5912.5|5911.8|5913.5|5912.8|5913.75|5913.05|5912.5|5911.8|229
1732112950000|2024-11-20 14:29:10|5913.62|5912.92|5913.75|5913.05|5913.75|5913.05|5913.25|5912.55|161
1732112960000|2024-11-20 14:29:20|5914|5913.3|5914.12|5913.42|5914.25|5913.55|5913.87|5913.17|200
1732112970000|2024-11-20 14:29:30|5914|5913.3|5914.5|5913.8|5914.5|5913.8|5913.5|5912.8|389
1732112980000|2024-11-20 14:29:40|5914.75|5914.05|5915|5914.3|5915|5914.3|5914|5913.3|323
1732112990000|2024-11-20 14:29:50|5915.12|5914.42|5916.25|5915.55|5916.25|5915.55|5914.5|5913.8|1140
1732113000000|2024-11-20 14:30:00|5916.15|5915.65|5917.4|5916.9|5917.4|5916.9|5915.65|5915.15|3648
1732113010000|2024-11-20 14:30:10|5917.65|5917.15|5913.65|5913.15|5917.65|5917.15|5913.65|5913.15|1473
1732113020000|2024-11-20 14:30:20|5913.9|5913.4|5913.9|5913.4|5914.15|5913.65|5912.9|5912.4|1116
1732113030000|2024-11-20 14:30:30|5913.65|5913.15|5913.52|5913.02|5914.15|5913.65|5912.9|5912.4|929
1732113040000|2024-11-20 14:30:40|5913.4|5912.9|5913.65|5913.15|5913.9|5913.4|5912.9|5912.4|776
1732113050000|2024-11-20 14:30:50|5914.15|5913.65|5914.4|5913.9|5914.4|5913.9|5913.65|5913.15|709
1732113060000|2024-11-20 14:31:00|5914.65|5914.15|5915.15|5914.65|5915.65|5915.15|5914.65|5914.15|1184
1732113070000|2024-11-20 14:31:10|5914.9|5914.4|5913.9|5913.4|5914.9|5914.4|5912.65|5912.15|1091
1732113080000|2024-11-20 14:31:20|5913.77|5913.27|5915.4|5914.9|5915.4|5914.9|5913.65|5913.15|765
1732113090000|2024-11-20 14:31:30|5915.15|5914.65|5915.9|5915.4|5916.4|5915.9|5915.15|5914.65|735
1732113100000|2024-11-20 14:31:40|5916.27|5915.77|5916.65|5916.15|5916.9|5916.4|5916.15|5915.65|610
1732113110000|2024-11-20 14:31:50|5916.4|5915.9|5916.4|5915.9|5917.4|5916.9|5916.4|5915.9|1038
1732113120000|2024-11-20 14:32:00|5916.65|5916.15|5916.4|5915.9|5917.15|5916.65|5915.77|5915.27|1411
1732113130000|2024-11-20 14:32:10|5916.15|5915.65|5915.4|5914.9|5916.15|5915.65|5915.4|5914.9|779
1732113140000|2024-11-20 14:32:20|5915.15|5914.65|5915.65|5915.15|5915.65|5915.15|5914.65|5914.15|692
1732113150000|2024-11-20 14:32:30|5915.4|5914.9|5915.4|5914.9|5915.65|5915.15|5915.15|5914.65|502
1732113160000|2024-11-20 14:32:40|5915.15|5914.65|5914.77|5914.27|5915.4|5914.9|5914.65|5914.15|604
1732113170000|2024-11-20 14:32:50|5914.9|5914.4|5914.4|5913.9|5915.15|5914.65|5914.4|5913.9|468
1732113180000|2024-11-20 14:33:00|5914.65|5914.15|5914.9|5914.4|5914.9|5914.4|5913.4|5912.9|1257
1732113190000|2024-11-20 14:33:10|5914.65|5914.15|5914.65|5914.15|5914.9|5914.4|5913.65|5913.15|677
1732113200000|2024-11-20 14:33:20|5914.4|5913.9|5913.9|5913.4|5914.4|5913.9|5913.4|5912.9|733
1732113210000|2024-11-20 14:33:30|5913.77|5913.27|5913.9|5913.4|5913.9|5913.4|5913.4|5912.9|514
1732113220000|2024-11-20 14:33:40|5913.65|5913.15|5911.9|5911.4|5913.65|5913.15|5911.9|5911.4|1245
1732113230000|2024-11-20 14:33:50|5912.15|5911.65|5912.15|5911.65|5912.4|5911.9|5911.9|5911.4|873
1732113240000|2024-11-20 14:34:00|5911.9|5911.4|5912.4|5911.9|5913.65|5913.15|5911.65|5911.15|1305
1732113250000|2024-11-20 14:34:10|5912.52|5912.02|5912.65|5912.15|5912.65|5912.15|5911.9|5911.4|609
1732113260000|2024-11-20 14:34:20|5912.9|5912.4|5912.9|5912.4|5913.9|5913.4|5912.65|5912.15|830
1732113270000|2024-11-20 14:34:30|5913.15|5912.65|5912.4|5911.9|5913.4|5912.9|5912.4|5911.9|532
1732113280000|2024-11-20 14:34:40|5912.65|5912.15|5912.4|5911.9|5912.65|5912.15|5911.9|5911.4|553
1732113290000|2024-11-20 14:34:50|5912.27|5911.77|5911.4|5910.9|5912.27|5911.77|5911.4|5910.9|623
1732113300000|2024-11-20 14:35:00|5911.15|5910.65|5908.4|5907.9|5911.15|5910.65|5907.9|5907.4|2442
1732113310000|2024-11-20 14:35:10|5908.65|5908.15|5908.15|5907.65|5909.4|5908.9|5907.65|5907.15|1827
1732113320000|2024-11-20 14:35:20|5908.4|5907.9|5907.65|5907.15|5908.4|5907.9|5907.4|5906.9|1004
1732113330000|2024-11-20 14:35:30|5907.4|5906.9|5906.9|5906.4|5907.4|5906.9|5906.9|5906.4|1070
1732113340000|2024-11-20 14:35:40|5907.15|5906.65|5906.15|5905.65|5907.4|5906.9|5905.4|5904.9|1236
1732113350000|2024-11-20 14:35:50|5905.65|5905.15|5904.9|5904.4|5905.9|5905.4|5904.9|5904.4|797
1732113360000|2024-11-20 14:36:00|5904.65|5904.15|5906.15|5905.65|5906.15|5905.65|5903.9|5903.4|1772
1732113370000|2024-11-20 14:36:10|5905.9|5905.4|5906.65|5906.15|5906.9|5906.4|5905.15|5904.65|685
1732113380000|2024-11-20 14:36:20|5906.77|5906.27|5905.15|5904.65|5906.9|5906.4|5905.15|5904.65|690
1732113390000|2024-11-20 14:36:30|5904.9|5904.4|5903.65|5903.15|5904.9|5904.4|5903.15|5902.65|1087
1732113400000|2024-11-20 14:36:40|5903.4|5902.9|5901.65|5901.15|5903.4|5902.9|5901.65|5901.15|1584
1732113410000|2024-11-20 14:36:50|5901.9|5901.4|5900.4|5899.9|5902.15|5901.65|5900.4|5899.9|1293
1732113420000|2024-11-20 14:37:00|5900.65|5900.15|5899.9|5899.4|5900.9|5900.4|5899.52|5899.02|1482
1732113430000|2024-11-20 14:37:10|5900.15|5899.65|5899.65|5899.15|5901.15|5900.65|5899.65|5899.15|768
1732113440000|2024-11-20 14:37:20|5899.4|5898.9|5899.4|5898.9|5899.9|5899.4|5898.65|5898.15|1021
1732113450000|2024-11-20 14:37:30|5899.65|5899.15|5898.15|5897.65|5899.9|5899.4|5898.15|5897.65|1792
1732113460000|2024-11-20 14:37:40|5898.4|5897.9|5897.15|5896.65|5898.4|5897.9|5897.15|5896.65|1017
1732113470000|2024-11-20 14:37:50|5896.9|5896.4|5897.65|5897.15|5897.9|5897.4|5896.4|5895.9|1077
1732113480000|2024-11-20 14:38:00|5897.4|5896.9|5896.65|5896.15|5897.4|5896.9|5896.4|5895.9|917
1732113490000|2024-11-20 14:38:10|5896.9|5896.4|5898.15|5897.65|5898.4|5897.9|5896.65|5896.15|1513
1732113500000|2024-11-20 14:38:20|5897.9|5897.4|5899.4|5898.9|5899.65|5899.15|5897.4|5896.9|1358
1732113510000|2024-11-20 14:38:30|5899.15|5898.65|5900.9|5900.4|5901.4|5900.9|5898.9|5898.4|1435
1732113520000|2024-11-20 14:38:40|5900.65|5900.15|5900.15|5899.65|5900.9|5900.4|5899.65|5899.15|1255
1732113530000|2024-11-20 14:38:50|5900.4|5899.9|5899.65|5899.15|5900.9|5900.4|5899.4|5898.9|791
1732113540000|2024-11-20 14:39:00|5899.15|5898.65|5898.15|5897.65|5899.4|5898.9|5897.9|5897.4|1028
1732113550000|2024-11-20 14:39:10|5897.9|5897.4|5895.4|5894.9|5898.65|5898.15|5895.4|5894.9|1375
1732113560000|2024-11-20 14:39:20|5895.15|5894.65|5894.15|5893.65|5895.15|5894.65|5893.4|5892.9|1773
1732113570000|2024-11-20 14:39:30|5893.9|5893.4|5894.65|5894.15|5894.9|5894.4|5893.4|5892.9|1396
1732113580000|2024-11-20 14:39:40|5894.9|5894.4|5894.65|5894.15|5894.9|5894.4|5893.4|5892.9|1108
1732113590000|2024-11-20 14:39:50|5894.52|5894.02|5894.4|5893.9|5894.9|5894.4|5894.4|5893.9|591
1732113600000|2024-11-20 14:40:00|5894.15|5893.65|5894.9|5894.4|5895.9|5895.4|5894.15|5893.65|1338
1732113610000|2024-11-20 14:40:10|5894.65|5894.15|5893.65|5893.15|5894.65|5894.15|5893.65|5893.15|1065
1732113620000|2024-11-20 14:40:20|5893.4|5892.9|5893.9|5893.4|5894.4|5893.9|5892.4|5891.9|1267
1732113630000|2024-11-20 14:40:30|5894.15|5893.65|5892.9|5892.4|5894.15|5893.65|5892.9|5892.4|764
1732113640000|2024-11-20 14:40:40|5892.15|5891.65|5893.4|5892.9|5893.65|5893.15|5891.9|5891.4|1124
1732113650000|2024-11-20 14:40:50|5893.65|5893.15|5892.9|5892.4|5893.65|5893.15|5892.9|5892.4|700
1732113660000|2024-11-20 14:41:00|5893.15|5892.65|5893.15|5892.65|5893.65|5893.15|5892.65|5892.15|959
1732113670000|2024-11-20 14:41:10|5892.65|5892.15|5891.4|5890.9|5892.9|5892.4|5891.4|5890.9|1027
1732113680000|2024-11-20 14:41:20|5891.15|5890.65|5892.65|5892.15|5893.65|5893.15|5891.15|5890.65|1245
1732113690000|2024-11-20 14:41:30|5892.4|5891.9|5894.65|5894.15|5894.65|5894.15|5892.15|5891.65|707
1732113700000|2024-11-20 14:41:40|5894.52|5894.02|5893.15|5892.65|5894.52|5894.02|5893.15|5892.65|858
1732113710000|2024-11-20 14:41:50|5892.4|5891.9|5893.15|5892.65|5893.15|5892.65|5891.9|5891.4|599
1732113720000|2024-11-20 14:42:00|5892.9|5892.4|5893.65|5893.15|5893.65|5893.15|5891.9|5891.4|1247
1732113730000|2024-11-20 14:42:10|5893.9|5893.4|5892.4|5891.9|5893.9|5893.4|5892.15|5891.65|851
1732113740000|2024-11-20 14:42:20|5892.65|5892.15|5892.77|5892.27|5893.15|5892.65|5892.15|5891.65|698
1732113750000|2024-11-20 14:42:30|5892.9|5892.4|5892.9|5892.4|5894.15|5893.65|5892.65|5892.15|704
1732113760000|2024-11-20 14:42:40|5892.65|5892.15|5892.15|5891.65|5892.77|5892.27|5891.9|5891.4|781
1732113770000|2024-11-20 14:42:50|5892.4|5891.9|5892.65|5892.15|5893.15|5892.65|5892.15|5891.65|713
1732113780000|2024-11-20 14:43:00|5892.9|5892.4|5891.65|5891.15|5893.15|5892.65|5891.65|5891.15|660
1732113790000|2024-11-20 14:43:10|5891.9|5891.4|5892.65|5892.15|5892.9|5892.4|5891.65|5891.15|664
1732113800000|2024-11-20 14:43:20|5892.4|5891.9|5892.65|5892.15|5892.9|5892.4|5892.15|5891.65|613
1732113810000|2024-11-20 14:43:30|5892.4|5891.9|5893.4|5892.9|5893.4|5892.9|5892.4|5891.9|611
1732113820000|2024-11-20 14:43:40|5894.15|5893.65|5894.4|5893.9|5895.4|5894.9|5893.9|5893.4|1787
1732113830000|2024-11-20 14:43:50|5894.65|5894.15|5895.4|5894.9|5895.4|5894.9|5894.65|5894.15|1166
1732113840000|2024-11-20 14:44:00|5895.15|5894.65|5894.65|5894.15|5895.15|5894.65|5893.4|5892.9|1076
1732113850000|2024-11-20 14:44:10|5894.15|5893.65|5896.65|5896.15|5896.65|5896.15|5894.15|5893.65|1187
1732113860000|2024-11-20 14:44:20|5896.4|5895.9|5896.65|5896.15|5896.9|5896.4|5895.15|5894.65|1300
1732113870000|2024-11-20 14:44:30|5896.9|5896.4|5895.15|5894.65|5897.15|5896.65|5895.15|5894.65|1358
1732113880000|2024-11-20 14:44:40|5895.4|5894.9|5895.9|5895.4|5896.65|5896.15|5895.4|5894.9|886
1732113890000|2024-11-20 14:44:50|5895.65|5895.15|5894.9|5894.4|5895.65|5895.15|5894.4|5893.9|940
1732113900000|2024-11-20 14:45:00|5894.65|5894.15|5892.65|5892.15|5894.65|5894.15|5892.4|5891.9|1911
1732113910000|2024-11-20 14:45:10|5893.15|5892.65|5892.4|5891.9|5893.15|5892.65|5892.15|5891.65|826
1732113920000|2024-11-20 14:45:20|5892.15|5891.65|5892.9|5892.4|5893.65|5893.15|5892.15|5891.65|978
1732113930000|2024-11-20 14:45:30|5893.15|5892.65|5892.65|5892.15|5893.4|5892.9|5892.4|5891.9|682
1732113940000|2024-11-20 14:45:40|5892.4|5891.9|5891.4|5890.9|5892.65|5892.15|5891.15|5890.65|940
1732113950000|2024-11-20 14:45:50|5891.15|5890.65|5892.4|5891.9|5892.9|5892.4|5891.15|5890.65|908
1732113960000|2024-11-20 14:46:00|5892.15|5891.65|5891.9|5891.4|5892.9|5892.4|5891.9|5891.4|788
1732113970000|2024-11-20 14:46:10|5891.65|5891.15|5893.9|5893.4|5893.9|5893.4|5891.65|5891.15|634
1732113980000|2024-11-20 14:46:20|5894.15|5893.65|5896.4|5895.9|5896.65|5896.15|5893.9|5893.4|1138
1732113990000|2024-11-20 14:46:30|5896.15|5895.65|5896.65|5896.15|5897.4|5896.9|5895.65|5895.15|1514
1732114000000|2024-11-20 14:46:40|5896.4|5895.9|5895.9|5895.4|5896.65|5896.15|5895.4|5894.9|1031
1732114010000|2024-11-20 14:46:50|5896.15|5895.65|5896.65|5896.15|5897.15|5896.65|5896.15|5895.65|1397
1732114020000|2024-11-20 14:47:00|5896.9|5896.4|5898.4|5897.9|5898.9|5898.4|5896.9|5896.4|1793
1732114030000|2024-11-20 14:47:10|5898.15|5897.65|5896.15|5895.65|5898.4|5897.9|5895.9|5895.4|887
1732114040000|2024-11-20 14:47:20|5896.65|5896.15|5897.4|5896.9|5897.9|5897.4|5896.4|5895.9|612
1732114050000|2024-11-20 14:47:30|5897.27|5896.77|5898.4|5897.9|5898.9|5898.4|5897.15|5896.65|813
1732114060000|2024-11-20 14:47:40|5898.15|5897.65|5897.65|5897.15|5898.15|5897.65|5897.4|5896.9|504
1732114070000|2024-11-20 14:47:50|5897.52|5897.02|5898.65|5898.15|5898.9|5898.4|5897.52|5897.02|460
1732114080000|2024-11-20 14:48:00|5898.15|5897.65|5897.4|5896.9|5898.9|5898.4|5897.15|5896.65|1166
1732114090000|2024-11-20 14:48:10|5897.15|5896.65|5897.65|5897.15|5897.65|5897.15|5897.15|5896.65|591
1732114100000|2024-11-20 14:48:20|5897.52|5897.02|5897.4|5896.9|5897.9|5897.4|5897.15|5896.65|552
1732114110000|2024-11-20 14:48:30|5896.65|5896.15|5895.65|5895.15|5896.65|5896.15|5895.15|5894.65|783
1732114120000|2024-11-20 14:48:40|5895.4|5894.9|5895.15|5894.65|5895.65|5895.15|5894.65|5894.15|663
1732114130000|2024-11-20 14:48:50|5895.02|5894.52|5895.15|5894.65|5895.15|5894.65|5894.65|5894.15|396
1732114140000|2024-11-20 14:49:00|5894.9|5894.4|5896.15|5895.65|5896.4|5895.9|5894.9|5894.4|680
1732114150000|2024-11-20 14:49:10|5896.4|5895.9|5897.15|5896.65|5897.15|5896.65|5895.9|5895.4|613
1732114160000|2024-11-20 14:49:20|5897.27|5896.77|5895.9|5895.4|5897.27|5896.77|5895.65|5895.15|585
1732114170000|2024-11-20 14:49:30|5896.9|5896.4|5895.65|5895.15|5896.9|5896.4|5895.65|5895.15|408
1732114180000|2024-11-20 14:49:40|5895.52|5895.02|5895.65|5895.15|5895.9|5895.4|5895.4|5894.9|294
1732114190000|2024-11-20 14:49:50|5895.52|5895.02|5894.9|5894.4|5895.52|5895.02|5894.65|5894.15|410
1732114200000|2024-11-20 14:50:00|5894.65|5894.15|5894.9|5894.4|5895.15|5894.65|5893.65|5893.15|870
1732114210000|2024-11-20 14:50:10|5895.15|5894.65|5894.65|5894.15|5895.15|5894.65|5894.4|5893.9|752
1732114220000|2024-11-20 14:50:20|5894.9|5894.4|5893.4|5892.9|5894.9|5894.4|5893.4|5892.9|462
1732114230000|2024-11-20 14:50:30|5893.65|5893.15|5892.15|5891.65|5893.9|5893.4|5892.15|5891.65|827
1732114240000|2024-11-20 14:50:40|5892.4|5891.9|5892.15|5891.65|5892.9|5892.4|5891.9|5891.4|635
1732114250000|2024-11-20 14:50:50|5891.9|5891.4|5891.4|5890.9|5892.4|5891.9|5890.9|5890.4|1375
1732114260000|2024-11-20 14:51:00|5891.15|5890.65|5892.65|5892.15|5892.9|5892.4|5890.9|5890.4|1038
1732114270000|2024-11-20 14:51:10|5892.9|5892.4|5892.9|5892.4|5893.4|5892.9|5892.9|5892.4|629
1732114280000|2024-11-20 14:51:20|5892.65|5892.15|5892.65|5892.15|5893.15|5892.65|5892.15|5891.65|381
1732114290000|2024-11-20 14:51:30|5892.9|5892.4|5893.9|5893.4|5894.15|5893.65|5892.65|5892.15|487
1732114300000|2024-11-20 14:51:40|5893.65|5893.15|5893.9|5893.4|5894.15|5893.65|5893.65|5893.15|326
1732114310000|2024-11-20 14:51:50|5894.02|5893.52|5894.4|5893.9|5894.9|5894.4|5894.02|5893.52|814
1732114320000|2024-11-20 14:52:00|5894.15|5893.65|5894.9|5894.4|5894.9|5894.4|5893.9|5893.4|512
1732114330000|2024-11-20 14:52:10|5895.15|5894.65|5895.65|5895.15|5895.9|5895.4|5894.9|5894.4|893
1732114340000|2024-11-20 14:52:20|5896.15|5895.65|5897.15|5896.65|5897.4|5896.9|5896.15|5895.65|955
1732114350000|2024-11-20 14:52:30|5897.4|5896.9|5897.15|5896.65|5897.77|5897.27|5896.65|5896.15|884
1732114360000|2024-11-20 14:52:40|5896.9|5896.4|5897.27|5896.77|5897.4|5896.9|5896.65|5896.15|454
1732114370000|2024-11-20 14:52:50|5897.15|5896.65|5895.9|5895.4|5897.15|5896.65|5895.9|5895.4|420
1732114380000|2024-11-20 14:53:00|5895.4|5894.9|5894.65|5894.15|5895.4|5894.9|5894.15|5893.65|773
1732114390000|2024-11-20 14:53:10|5894.4|5893.9|5895.15|5894.65|5895.4|5894.9|5894.4|5893.9|539
1732114400000|2024-11-20 14:53:20|5895.02|5894.52|5894.9|5894.4|5895.15|5894.65|5894.65|5894.15|349
1732114410000|2024-11-20 14:53:30|5894.4|5893.9|5895.4|5894.9|5895.52|5895.02|5894.4|5893.9|450
1732114420000|2024-11-20 14:53:40|5895.52|5895.02|5894.9|5894.4|5895.52|5895.02|5894.65|5894.15|284
1732114430000|2024-11-20 14:53:50|5894.77|5894.27|5894.4|5893.9|5894.9|5894.4|5894.15|5893.65|318
1732114440000|2024-11-20 14:54:00|5894.15|5893.65|5894.65|5894.15|5894.9|5894.4|5893.9|5893.4|703
1732114450000|2024-11-20 14:54:10|5894.52|5894.02|5895.15|5894.65|5895.15|5894.65|5894.15|5893.65|293
1732114460000|2024-11-20 14:54:20|5894.9|5894.4|5894.9|5894.4|5894.9|5894.4|5894.4|5893.9|262
1732114470000|2024-11-20 14:54:30|5894.65|5894.15|5894.65|5894.15|5894.9|5894.4|5894.15|5893.65|377
1732114480000|2024-11-20 14:54:40|5894.77|5894.27|5893.65|5893.15|5894.77|5894.27|5893.4|5892.9|507
1732114490000|2024-11-20 14:54:50|5893.52|5893.02|5891.4|5890.9|5893.52|5893.02|5891.4|5890.9|2766
1732114500000|2024-11-20 14:55:00|5891.65|5891.15|5890.65|5890.15|5891.65|5891.15|5890.15|5889.65|1582
1732114510000|2024-11-20 14:55:10|5890.4|5889.9|5892.4|5891.9|5892.65|5892.15|5890.4|5889.9|785
1732114520000|2024-11-20 14:55:20|5892.15|5891.65|5891.4|5890.9|5892.4|5891.9|5891.4|5890.9|305
1732114530000|2024-11-20 14:55:30|5891.65|5891.15|5890.65|5890.15|5891.65|5891.15|5890.65|5890.15|675
1732114540000|2024-11-20 14:55:40|5890.4|5889.9|5891.15|5890.65|5891.4|5890.9|5890.15|5889.65|580
1732114550000|2024-11-20 14:55:50|5891.02|5890.52|5890.9|5890.4|5891.15|5890.65|5890.65|5890.15|399
1732114560000|2024-11-20 14:56:00|5890.65|5890.15|5890.9|5890.4|5891.65|5891.15|5890.65|5890.15|592
1732114570000|2024-11-20 14:56:10|5890.77|5890.27|5892.4|5891.9|5892.9|5892.4|5890.77|5890.27|655
1732114580000|2024-11-20 14:56:20|5891.9|5891.4|5891.9|5891.4|5892.15|5891.65|5891.65|5891.15|355
1732114590000|2024-11-20 14:56:30|5891.65|5891.15|5891.52|5891.02|5892.15|5891.65|5891.4|5890.9|377
1732114600000|2024-11-20 14:56:40|5891.65|5891.15|5891.4|5890.9|5891.65|5891.15|5890.52|5890.02|742
1732114610000|2024-11-20 14:56:50|5891.52|5891.02|5891.15|5890.65|5891.65|5891.15|5890.9|5890.4|498
1732114620000|2024-11-20 14:57:00|5891.27|5890.77|5891.15|5890.65|5891.4|5890.9|5890.65|5890.15|819
1732114630000|2024-11-20 14:57:10|5890.9|5890.4|5890.9|5890.4|5890.9|5890.4|5889.9|5889.4|521
1732114640000|2024-11-20 14:57:20|5891.15|5890.65|5890.65|5890.15|5891.65|5891.15|5890.4|5889.9|431
1732114650000|2024-11-20 14:57:30|5890.4|5889.9|5889.9|5889.4|5890.52|5890.02|5889.9|5889.4|611
1732114660000|2024-11-20 14:57:40|5890.02|5889.52|5890.15|5889.65|5890.4|5889.9|5889.15|5888.65|1701
1732114670000|2024-11-20 14:57:50|5890.4|5889.9|5890.4|5889.9|5890.4|5889.9|5889.65|5889.15|478
1732114680000|2024-11-20 14:58:00|5890.15|5889.65|5889.9|5889.4|5890.4|5889.9|5889.65|5889.15|696
1732114690000|2024-11-20 14:58:10|5890.02|5889.52|5888.4|5887.9|5890.4|5889.9|5888.4|5887.9|755
1732114700000|2024-11-20 14:58:20|5888.15|5887.65|5888.15|5887.65|5888.4|5887.9|5887.65|5887.15|1067
1732114710000|2024-11-20 14:58:30|5887.9|5887.4|5886.65|5886.15|5887.9|5887.4|5886.4|5885.9|1358
1732114720000|2024-11-20 14:58:40|5886.9|5886.4|5886.4|5885.9|5887.65|5887.15|5886.4|5885.9|1101
1732114730000|2024-11-20 14:58:50|5886.15|5885.65|5887.9|5887.4|5887.9|5887.4|5886.15|5885.65|1354
1732114740000|2024-11-20 14:59:00|5887.65|5887.15|5887.65|5887.15|5888.65|5888.15|5887.15|5886.65|866
1732114750000|2024-11-20 14:59:10|5887.9|5887.4|5887.9|5887.4|5887.9|5887.4|5887.65|5887.15|704
1732114760000|2024-11-20 14:59:20|5887.65|5887.15|5886.65|5886.15|5888.52|5888.02|5886.4|5885.9|1017
1732114770000|2024-11-20 14:59:30|5886.4|5885.9|5886.9|5886.4|5887.15|5886.65|5886.15|5885.65|1023
1732114780000|2024-11-20 14:59:40|5886.77|5886.27|5886.4|5885.9|5886.9|5886.4|5886.4|5885.9|638
1732114790000|2024-11-20 14:59:50|5886.15|5885.65|5886.4|5885.9|5886.65|5886.15|5885.9|5885.4|396
1732114800000|2024-11-20 15:00:00|5886.15|5885.65|5888.9|5888.4|5888.9|5888.4|5886.15|5885.65|2338
1732114810000|2024-11-20 15:00:10|5888.65|5888.15|5888.52|5888.02|5888.9|5888.4|5887.65|5887.15|1222
1732114820000|2024-11-20 15:00:20|5888.65|5888.15|5889.15|5888.65|5889.4|5888.9|5888.4|5887.9|998
1732114830000|2024-11-20 15:00:30|5889.4|5888.9|5889.15|5888.65|5890.4|5889.9|5888.9|5888.4|791
1732114840000|2024-11-20 15:00:40|5889.02|5888.52|5890.02|5889.52|5890.02|5889.52|5889.02|5888.52|643
1732114850000|2024-11-20 15:00:50|5889.9|5889.4|5891.15|5890.65|5891.15|5890.65|5889.65|5889.15|732
1732114860000|2024-11-20 15:01:00|5890.9|5890.4|5891.9|5891.4|5892.65|5892.15|5890.9|5890.4|1581
1732114870000|2024-11-20 15:01:10|5892.15|5891.65|5893.15|5892.65|5893.4|5892.9|5892.15|5891.65|1077
1732114880000|2024-11-20 15:01:20|5893.4|5892.9|5893.15|5892.65|5893.4|5892.9|5892.15|5891.65|1028
1732114890000|2024-11-20 15:01:30|5892.9|5892.4|5892.65|5892.15|5892.9|5892.4|5891.9|5891.4|1056
1732114900000|2024-11-20 15:01:40|5892.4|5891.9|5890.4|5889.9|5892.9|5892.4|5890.4|5889.9|749
1732114910000|2024-11-20 15:01:50|5890.65|5890.15|5890.27|5889.77|5890.9|5890.4|5890.15|5889.65|572
1732114920000|2024-11-20 15:02:00|5890.4|5889.9|5890.15|5889.65|5890.4|5889.9|5889.9|5889.4|716
1732114930000|2024-11-20 15:02:10|5889.9|5889.4|5888.4|5887.9|5889.9|5889.4|5888.4|5887.9|964
1732114940000|2024-11-20 15:02:20|5888.15|5887.65|5888.4|5887.9|5888.4|5887.9|5887.9|5887.4|818
1732114950000|2024-11-20 15:02:30|5888.15|5887.65|5889.15|5888.65|5889.15|5888.65|5887.9|5887.4|775
1732114960000|2024-11-20 15:02:40|5888.9|5888.4|5888.27|5887.77|5888.9|5888.4|5888.15|5887.65|603
1732114970000|2024-11-20 15:02:50|5888.15|5887.65|5887.9|5887.4|5888.65|5888.15|5887.9|5887.4|481
1732114980000|2024-11-20 15:03:00|5888.15|5887.65|5888.15|5887.65|5888.4|5887.9|5887.65|5887.15|765
1732114990000|2024-11-20 15:03:10|5888.4|5887.9|5888.15|5887.65|5888.65|5888.15|5887.77|5887.27|598
1732115000000|2024-11-20 15:03:20|5887.9|5887.4|5886.65|5886.15|5887.9|5887.4|5886.65|5886.15|427
1732115010000|2024-11-20 15:03:30|5886.4|5885.9|5885.9|5885.4|5886.65|5886.15|5885.65|5885.15|1361
1732115020000|2024-11-20 15:03:40|5886.15|5885.65|5887.65|5887.15|5887.77|5887.27|5885.9|5885.4|897
1732115030000|2024-11-20 15:03:50|5887.52|5887.02|5887.4|5886.9|5887.52|5887.02|5886.9|5886.4|422
1732115040000|2024-11-20 15:04:00|5886.9|5886.4|5887.4|5886.9|5888.52|5888.02|5886.9|5886.4|791
1732115050000|2024-11-20 15:04:10|5887.65|5887.15|5888.15|5887.65|5888.65|5888.15|5887.4|5886.9|542
1732115060000|2024-11-20 15:04:20|5888.4|5887.9|5887.4|5886.9|5888.4|5887.9|5887.15|5886.65|727
1732115070000|2024-11-20 15:04:30|5887.27|5886.77|5886.4|5885.9|5887.27|5886.77|5886.4|5885.9|652
1732115080000|2024-11-20 15:04:40|5886.65|5886.15|5886.27|5885.77|5886.65|5886.15|5886.15|5885.65|584
1732115090000|2024-11-20 15:04:50|5886.4|5885.9|5886.65|5886.15|5887.15|5886.65|5886.15|5885.65|702
1732115100000|2024-11-20 15:05:00|5886.9|5886.4|5885.9|5885.4|5886.9|5886.4|5885.9|5885.4|728
1732115110000|2024-11-20 15:05:10|5886.15|5885.65|5884.4|5883.9|5886.9|5886.4|5883.9|5883.4|1663
1732115120000|2024-11-20 15:05:20|5884.15|5883.65|5883.15|5882.65|5884.15|5883.65|5882.65|5882.15|2195
1732115130000|2024-11-20 15:05:30|5882.65|5882.15|5881.4|5880.9|5882.65|5882.15|5881.15|5880.65|1036
1732115140000|2024-11-20 15:05:40|5881.15|5880.65|5880.65|5880.15|5881.15|5880.65|5880.02|5879.52|1186
1732115150000|2024-11-20 15:05:50|5880.9|5880.4|5878.65|5878.15|5880.9|5880.4|5878.65|5878.15|1219
1732115160000|2024-11-20 15:06:00|5878.9|5878.4|5875.9|5875.4|5879.15|5878.65|5875.65|5875.15|3491
1732115170000|2024-11-20 15:06:10|5875.65|5875.15|5877.9|5877.4|5878.9|5878.4|5875.15|5874.65|2621
1732115180000|2024-11-20 15:06:20|5877.65|5877.15|5879.15|5878.65|5879.15|5878.65|5877.65|5877.15|836
1732115190000|2024-11-20 15:06:30|5879.4|5878.9|5878.65|5878.15|5879.4|5878.9|5878.4|5877.9|823
1732115200000|2024-11-20 15:06:40|5878.9|5878.4|5877.15|5876.65|5878.9|5878.4|5876.65|5876.15|1080
1732115210000|2024-11-20 15:06:50|5876.9|5876.4|5876.65|5876.15|5877.4|5876.9|5875.9|5875.4|867
1732115220000|2024-11-20 15:07:00|5876.9|5876.4|5876.65|5876.15|5877.4|5876.9|5876.4|5875.9|999
1732115230000|2024-11-20 15:07:10|5876.4|5875.9|5875.15|5874.65|5876.65|5876.15|5875.15|5874.65|1342
1732115240000|2024-11-20 15:07:20|5875.4|5874.9|5876.4|5875.9|5876.4|5875.9|5874.27|5873.77|1391
1732115250000|2024-11-20 15:07:30|5876.15|5875.65|5875.9|5875.4|5876.15|5875.65|5875.4|5874.9|807
1732115260000|2024-11-20 15:07:40|5875.4|5874.9|5874.9|5874.4|5875.4|5874.9|5874.9|5874.4|699
1732115270000|2024-11-20 15:07:50|5874.65|5874.15|5874.65|5874.15|5875.15|5874.65|5874.4|5873.9|665
1732115280000|2024-11-20 15:08:00|5874.4|5873.9|5875.4|5874.9|5875.9|5875.4|5874.4|5873.9|750
1732115290000|2024-11-20 15:08:10|5875.65|5875.15|5874.9|5874.4|5876.15|5875.65|5874.9|5874.4|793
1732115300000|2024-11-20 15:08:20|5874.65|5874.15|5874.9|5874.4|5875.65|5875.15|5874.65|5874.15|616
1732115310000|2024-11-20 15:08:30|5875.15|5874.65|5874.9|5874.4|5875.15|5874.65|5874.65|5874.15|450
1732115320000|2024-11-20 15:08:40|5874.65|5874.15|5874.9|5874.4|5875.4|5874.9|5874.52|5874.02|681
1732115330000|2024-11-20 15:08:50|5874.77|5874.27|5875.15|5874.65|5875.65|5875.15|5874.65|5874.15|571
1732115340000|2024-11-20 15:09:00|5875.4|5874.9|5874.65|5874.15|5875.65|5875.15|5874.4|5873.9|908
1732115350000|2024-11-20 15:09:10|5874.4|5873.9|5872.4|5871.9|5874.4|5873.9|5871.15|5870.65|2144
1732115360000|2024-11-20 15:09:20|5872.65|5872.15|5872.4|5871.9|5872.65|5872.15|5871.9|5871.4|1045
1732115370000|2024-11-20 15:09:30|5872.65|5872.15|5871.15|5870.65|5873.15|5872.65|5871.15|5870.65|1115
1732115380000|2024-11-20 15:09:40|5870.9|5870.4|5869.9|5869.4|5871.65|5871.15|5869.9|5869.4|1043
1732115390000|2024-11-20 15:09:50|5870.15|5869.65|5871.65|5871.15|5871.65|5871.15|5870.15|5869.65|1147
1732115400000|2024-11-20 15:10:00|5871.4|5870.9|5870.9|5870.4|5872.15|5871.65|5870.9|5870.4|1735
1732115410000|2024-11-20 15:10:10|5871.15|5870.65|5871.65|5871.15|5871.9|5871.4|5870.65|5870.15|1116
1732115420000|2024-11-20 15:10:20|5871.9|5871.4|5869.65|5869.15|5871.9|5871.4|5869.4|5868.9|1621
1732115430000|2024-11-20 15:10:30|5869.9|5869.4|5868.15|5867.65|5869.9|5869.4|5867.9|5867.4|1354
1732115440000|2024-11-20 15:10:40|5868.4|5867.9|5865.4|5864.9|5868.65|5868.15|5864.9|5864.4|3116
1732115450000|2024-11-20 15:10:50|5865.15|5864.65|5865.4|5864.9|5865.65|5865.15|5864.9|5864.4|1048
1732115460000|2024-11-20 15:11:00|5864.9|5864.4|5866.15|5865.65|5866.4|5865.9|5864.65|5864.15|1389
1732115470000|2024-11-20 15:11:10|5866.02|5865.52|5868.9|5868.4|5869.15|5868.65|5866.02|5865.52|4870
1732115480000|2024-11-20 15:11:20|5868.65|5868.15|5868.9|5868.4|5869.15|5868.65|5868.4|5867.9|1440
1732115490000|2024-11-20 15:11:30|5869.15|5868.65|5866.65|5866.15|5869.15|5868.65|5866.65|5866.15|1489
1732115500000|2024-11-20 15:11:40|5866.9|5866.4|5867.65|5867.15|5868.15|5867.65|5866.9|5866.4|945
1732115510000|2024-11-20 15:11:50|5867.4|5866.9|5868.15|5867.65|5868.4|5867.9|5867.4|5866.9|640
1732115520000|2024-11-20 15:12:00|5867.9|5867.4|5869.15|5868.65|5869.15|5868.65|5867.4|5866.9|1523
1732115530000|2024-11-20 15:12:10|5868.65|5868.15|5868.15|5867.65|5868.65|5868.15|5867.15|5866.65|1133
1732115540000|2024-11-20 15:12:20|5868.4|5867.9|5870.9|5870.4|5870.9|5870.4|5868.4|5867.9|1800
1732115550000|2024-11-20 15:12:30|5870.4|5869.9|5871.15|5870.65|5871.15|5870.65|5870.15|5869.65|1638
1732115560000|2024-11-20 15:12:40|5871.27|5870.77|5871.4|5870.9|5872.15|5871.65|5870.9|5870.4|1592
1732115570000|2024-11-20 15:12:50|5871.27|5870.77|5870.4|5869.9|5871.4|5870.9|5870.15|5869.65|822
1732115580000|2024-11-20 15:13:00|5870.65|5870.15|5870.9|5870.4|5871.15|5870.65|5870.4|5869.9|1016
1732115590000|2024-11-20 15:13:10|5870.65|5870.15|5870.15|5869.65|5870.65|5870.15|5870.15|5869.65|819
1732115600000|2024-11-20 15:13:20|5870.4|5869.9|5870.15|5869.65|5870.4|5869.9|5869.9|5869.4|726
1732115610000|2024-11-20 15:13:30|5870.4|5869.9|5870.15|5869.65|5870.65|5870.15|5869.9|5869.4|562
1732115620000|2024-11-20 15:13:40|5869.9|5869.4|5869.4|5868.9|5869.9|5869.4|5869.15|5868.65|759
1732115630000|2024-11-20 15:13:50|5869.15|5868.65|5868.65|5868.15|5869.27|5868.77|5868.4|5867.9|630
1732115640000|2024-11-20 15:14:00|5868.4|5867.9|5868.15|5867.65|5868.65|5868.15|5867.9|5867.4|861
1732115650000|2024-11-20 15:14:10|5867.9|5867.4|5866.9|5866.4|5868.4|5867.9|5866.9|5866.4|838
1732115660000|2024-11-20 15:14:20|5867.15|5866.65|5868.15|5867.65|5868.15|5867.65|5866.9|5866.4|792
1732115670000|2024-11-20 15:14:30|5867.9|5867.4|5869.4|5868.9|5869.65|5869.15|5867.9|5867.4|844
1732115680000|2024-11-20 15:14:40|5869.15|5868.65|5867.4|5866.9|5869.65|5869.15|5867.15|5866.65|775
1732115690000|2024-11-20 15:14:50|5867.15|5866.65|5868.15|5867.65|5868.15|5867.65|5867.15|5866.65|614
1732115700000|2024-11-20 15:15:00|5868.02|5867.52|5867.4|5866.9|5868.65|5868.15|5867.15|5866.65|756
1732115710000|2024-11-20 15:15:10|5867.9|5867.4|5867.65|5867.15|5868.4|5867.9|5867.15|5866.65|692
1732115720000|2024-11-20 15:15:20|5867.9|5867.4|5867.15|5866.65|5868.15|5867.65|5867.15|5866.65|822
1732115730000|2024-11-20 15:15:30|5866.65|5866.15|5865.65|5865.15|5867.15|5866.65|5865.65|5865.15|1039
1732115740000|2024-11-20 15:15:40|5865.4|5864.9|5866.9|5866.4|5866.9|5866.4|5865.4|5864.9|972
1732115750000|2024-11-20 15:15:50|5867.15|5866.65|5866.9|5866.4|5867.65|5867.15|5866.65|5866.15|773
1732115760000|2024-11-20 15:16:00|5866.4|5865.9|5865.9|5865.4|5866.4|5865.9|5865.15|5864.65|978
1732115770000|2024-11-20 15:16:10|5865.77|5865.27|5865.15|5864.65|5865.9|5865.4|5865.15|5864.65|655
1732115780000|2024-11-20 15:16:20|5865.65|5865.15|5865.9|5865.4|5865.9|5865.4|5865.4|5864.9|478
1732115790000|2024-11-20 15:16:30|5865.65|5865.15|5866.4|5865.9|5866.4|5865.9|5865.65|5865.15|494
1732115800000|2024-11-20 15:16:40|5866.15|5865.65|5865.15|5864.65|5866.27|5865.77|5865.15|5864.65|624
1732115810000|2024-11-20 15:16:50|5864.9|5864.4|5864.4|5863.9|5865.15|5864.65|5863.65|5863.15|1447
1732115820000|2024-11-20 15:17:00|5864.65|5864.15|5863.9|5863.4|5865.4|5864.9|5863.9|5863.4|989
1732115830000|2024-11-20 15:17:10|5864.02|5863.52|5863.9|5863.4|5864.15|5863.65|5863.65|5863.15|602
1732115840000|2024-11-20 15:17:20|5863.65|5863.15|5861.9|5861.4|5863.65|5863.15|5861.4|5860.9|2441
1732115850000|2024-11-20 15:17:30|5861.65|5861.15|5862.65|5862.15|5862.65|5862.15|5861.15|5860.65|1125
1732115860000|2024-11-20 15:17:40|5862.4|5861.9|5862.4|5861.9|5862.9|5862.4|5862.4|5861.9|739
1732115870000|2024-11-20 15:17:50|5862.15|5861.65|5862.9|5862.4|5863.15|5862.65|5862.15|5861.65|451
1732115880000|2024-11-20 15:18:00|5863.15|5862.65|5864.4|5863.9|5864.9|5864.4|5863.15|5862.65|1101
1732115890000|2024-11-20 15:18:10|5864.15|5863.65|5865.65|5865.15|5865.65|5865.15|5864.15|5863.65|626
1732115900000|2024-11-20 15:18:20|5865.9|5865.4|5866.9|5866.4|5866.9|5866.4|5865.65|5865.15|1200
1732115910000|2024-11-20 15:18:30|5867.15|5866.65|5866.65|5866.15|5867.15|5866.65|5866.15|5865.65|1215
1732115920000|2024-11-20 15:18:40|5866.4|5865.9|5865.9|5865.4|5866.9|5866.4|5865.4|5864.9|1244
1732115930000|2024-11-20 15:18:50|5865.77|5865.27|5865.65|5865.15|5865.77|5865.27|5865.15|5864.65|662
1732115940000|2024-11-20 15:19:00|5865.9|5865.4|5866.65|5866.15|5867.15|5866.65|5865.65|5865.15|1062
1732115950000|2024-11-20 15:19:10|5866.4|5865.9|5865.9|5865.4|5866.4|5865.9|5865.65|5865.15|598
1732115960000|2024-11-20 15:19:20|5865.65|5865.15|5865.4|5864.9|5866.4|5865.9|5865.4|5864.9|630
1732115970000|2024-11-20 15:19:30|5865.15|5864.65|5865.15|5864.65|5865.4|5864.9|5864.65|5864.15|547
1732115980000|2024-11-20 15:19:40|5865.4|5864.9|5865.65|5865.15|5866.15|5865.65|5865.15|5864.65|564
1732115990000|2024-11-20 15:19:50|5865.9|5865.4|5865.65|5865.15|5866.4|5865.9|5865.65|5865.15|795
1732116000000|2024-11-20 15:20:00|5865.15|5864.65|5864.15|5863.65|5865.4|5864.9|5863.9|5863.4|1308
1732116010000|2024-11-20 15:20:10|5864.4|5863.9|5862.15|5861.65|5864.9|5864.4|5861.65|5861.15|1718
1732116020000|2024-11-20 15:20:20|5861.9|5861.4|5859.9|5859.4|5861.9|5861.4|5859.4|5858.9|2449
1732116030000|2024-11-20 15:20:30|5860.15|5859.65|5861.4|5860.9|5861.65|5861.15|5859.9|5859.4|1356
1732116040000|2024-11-20 15:20:40|5861.15|5860.65|5859.9|5859.4|5861.15|5860.65|5859.9|5859.4|1021
1732116050000|2024-11-20 15:20:50|5859.65|5859.15|5858.9|5858.4|5859.65|5859.15|5857.65|5857.15|1742
1732116060000|2024-11-20 15:21:00|5858.4|5857.9|5861.4|5860.9|5861.4|5860.9|5858.4|5857.9|1380
1732116070000|2024-11-20 15:21:10|5861.65|5861.15|5861.9|5861.4|5862.15|5861.65|5861.65|5861.15|814
1732116080000|2024-11-20 15:21:20|5862.15|5861.65|5863.15|5862.65|5863.4|5862.9|5861.65|5861.15|571
1732116090000|2024-11-20 15:21:30|5863.4|5862.9|5864.4|5863.9|5865.15|5864.65|5863.15|5862.65|1444
1732116100000|2024-11-20 15:21:40|5864.15|5863.65|5864.15|5863.65|5864.15|5863.65|5863.65|5863.15|862
1732116110000|2024-11-20 15:21:50|5863.9|5863.4|5865.15|5864.65|5865.15|5864.65|5863.65|5863.15|1047
1732116120000|2024-11-20 15:22:00|5865.4|5864.9|5863.9|5863.4|5865.4|5864.9|5863.15|5862.65|1539
1732116130000|2024-11-20 15:22:10|5863.65|5863.15|5862.9|5862.4|5863.65|5863.15|5862.4|5861.9|941
1732116140000|2024-11-20 15:22:20|5863.15|5862.65|5864.65|5864.15|5864.65|5864.15|5862.65|5862.15|1020
1732116150000|2024-11-20 15:22:30|5864.4|5863.9|5864.65|5864.15|5864.9|5864.4|5864.15|5863.65|628
1732116160000|2024-11-20 15:22:40|5864.4|5863.9|5864.4|5863.9|5864.9|5864.4|5864.15|5863.65|750
1732116170000|2024-11-20 15:22:50|5864.65|5864.15|5865.65|5865.15|5865.9|5865.4|5864.15|5863.65|1590
1732116180000|2024-11-20 15:23:00|5865.4|5864.9|5865.15|5864.65|5865.9|5865.4|5864.65|5864.15|801
1732116190000|2024-11-20 15:23:10|5865.65|5865.15|5866.65|5866.15|5866.65|5866.15|5865.4|5864.9|1223
1732116200000|2024-11-20 15:23:20|5866.9|5866.4|5866.15|5865.65|5866.9|5866.4|5865.9|5865.4|1175
1732116210000|2024-11-20 15:23:30|5865.9|5865.4|5865.4|5864.9|5865.9|5865.4|5865.15|5864.65|654
1732116220000|2024-11-20 15:23:40|5864.9|5864.4|5866.4|5865.9|5866.4|5865.9|5864.9|5864.4|658
1732116230000|2024-11-20 15:23:50|5866.65|5866.15|5865.4|5864.9|5867.15|5866.65|5865.4|5864.9|970
1732116240000|2024-11-20 15:24:00|5865.15|5864.65|5865.9|5865.4|5865.9|5865.4|5865.15|5864.65|627
1732116250000|2024-11-20 15:24:10|5866.15|5865.65|5867.9|5867.4|5867.9|5867.4|5865.9|5865.4|1555
1732116260000|2024-11-20 15:24:20|5867.65|5867.15|5870.15|5869.65|5870.15|5869.65|5867.65|5867.15|1407
1732116270000|2024-11-20 15:24:30|5869.9|5869.4|5870.15|5869.65|5870.4|5869.9|5869.65|5869.15|1211
1732116280000|2024-11-20 15:24:40|5870.4|5869.9|5871.15|5870.65|5871.15|5870.65|5870.15|5869.65|1461
1732116290000|2024-11-20 15:24:50|5870.65|5870.15|5869.9|5869.4|5871.4|5870.9|5869.9|5869.4|1365
1732116300000|2024-11-20 15:25:00|5869.4|5868.9|5868.9|5868.4|5869.4|5868.9|5867.9|5867.4|1564
1732116310000|2024-11-20 15:25:10|5868.65|5868.15|5869.65|5869.15|5869.9|5869.4|5868.15|5867.65|973
1732116320000|2024-11-20 15:25:20|5869.9|5869.4|5870.9|5870.4|5870.9|5870.4|5869.9|5869.4|1455
1732116330000|2024-11-20 15:25:30|5870.65|5870.15|5870.4|5869.9|5870.65|5870.15|5870.15|5869.65|570
1732116340000|2024-11-20 15:25:40|5870.27|5869.77|5870.9|5870.4|5871.15|5870.65|5869.9|5869.4|627
1732116350000|2024-11-20 15:25:50|5871.02|5870.52|5871.15|5870.65|5871.9|5871.4|5870.4|5869.9|661
1732116360000|2024-11-20 15:26:00|5871.4|5870.9|5870.65|5870.15|5871.4|5870.9|5870.15|5869.65|643
1732116370000|2024-11-20 15:26:10|5870.4|5869.9|5871.52|5871.02|5871.52|5871.02|5870.4|5869.9|623
1732116380000|2024-11-20 15:26:20|5871.65|5871.15|5873.4|5872.9|5873.65|5873.15|5871.65|5871.15|1157
1732116390000|2024-11-20 15:26:30|5872.65|5872.15|5870.9|5870.4|5872.65|5872.15|5870.65|5870.15|880
1732116400000|2024-11-20 15:26:40|5870.65|5870.15|5869.65|5869.15|5870.65|5870.15|5869.15|5868.65|899
1732116410000|2024-11-20 15:26:50|5869.4|5868.9|5870.65|5870.15|5870.65|5870.15|5869.15|5868.65|701
1732116420000|2024-11-20 15:27:00|5870.4|5869.9|5871.15|5870.65|5871.15|5870.65|5870.15|5869.65|807
1732116430000|2024-11-20 15:27:10|5870.9|5870.4|5871.15|5870.65|5871.4|5870.9|5870.9|5870.4|660
1732116440000|2024-11-20 15:27:20|5870.9|5870.4|5870.65|5870.15|5871.4|5870.9|5870.4|5869.9|484
1732116450000|2024-11-20 15:27:30|5870.4|5869.9|5869.65|5869.15|5870.65|5870.15|5869.65|5869.15|519
1732116460000|2024-11-20 15:27:40|5869.9|5869.4|5869.9|5869.4|5870.15|5869.65|5869.65|5869.15|362
1732116470000|2024-11-20 15:27:50|5870.15|5869.65|5870.65|5870.15|5870.9|5870.4|5870.15|5869.65|869
1732116480000|2024-11-20 15:28:00|5870.52|5870.02|5869.9|5869.4|5870.65|5870.15|5869.65|5869.15|604
1732116490000|2024-11-20 15:28:10|5870.15|5869.65|5870.65|5870.15|5870.77|5870.27|5869.65|5869.15|503
1732116500000|2024-11-20 15:28:20|5870.9|5870.4|5870.65|5870.15|5870.9|5870.4|5870.65|5870.15|366
1732116510000|2024-11-20 15:28:30|5870.4|5869.9|5869.15|5868.65|5870.4|5869.9|5868.9|5868.4|556
1732116520000|2024-11-20 15:28:40|5868.9|5868.4|5869.4|5868.9|5869.65|5869.15|5868.15|5867.65|781
1732116530000|2024-11-20 15:28:50|5868.9|5868.4|5868.15|5867.65|5868.9|5868.4|5867.9|5867.4|768
1732116540000|2024-11-20 15:29:00|5867.9|5867.4|5866.9|5866.4|5868.27|5867.77|5866.77|5866.27|1139
1732116550000|2024-11-20 15:29:10|5867.15|5866.65|5868.15|5867.65|5868.4|5867.9|5867.15|5866.65|684
1732116560000|2024-11-20 15:29:20|5867.9|5867.4|5867.65|5867.15|5867.9|5867.4|5867.15|5866.65|392
1732116570000|2024-11-20 15:29:30|5867.4|5866.9|5867.9|5867.4|5868.15|5867.65|5867.15|5866.65|539
1732116580000|2024-11-20 15:29:40|5868.15|5867.65|5868.65|5868.15|5868.65|5868.15|5867.9|5867.4|420
1732116590000|2024-11-20 15:29:50|5868.9|5868.4|5868.65|5868.15|5869.4|5868.9|5868.4|5867.9|562
1732116600000|2024-11-20 15:30:00|5868.4|5867.9|5868.65|5868.15|5869.4|5868.9|5868.4|5867.9|1117
1732116610000|2024-11-20 15:30:10|5868.4|5867.9|5868.9|5868.4|5869.4|5868.9|5868.4|5867.9|592
1732116620000|2024-11-20 15:30:20|5868.77|5868.27|5868.65|5868.15|5869.4|5868.9|5868.15|5867.65|831
1732116630000|2024-11-20 15:30:30|5868.4|5867.9|5869.9|5869.4|5869.9|5869.4|5868.02|5867.52|801
1732116640000|2024-11-20 15:30:40|5869.65|5869.15|5868.9|5868.4|5869.9|5869.4|5868.9|5868.4|695
1732116650000|2024-11-20 15:30:50|5868.77|5868.27|5868.15|5867.65|5868.77|5868.27|5867.65|5867.15|695
1732116660000|2024-11-20 15:31:00|5867.9|5867.4|5869.15|5868.65|5869.15|5868.65|5867.9|5867.4|628
1732116670000|2024-11-20 15:31:10|5868.9|5868.4|5869.65|5869.15|5869.65|5869.15|5868.4|5867.9|547
1732116680000|2024-11-20 15:31:20|5869.9|5869.4|5869.65|5869.15|5870.15|5869.65|5869.65|5869.15|337
1732116690000|2024-11-20 15:31:30|5869.9|5869.4|5871.4|5870.9|5871.4|5870.9|5869.9|5869.4|518
1732116700000|2024-11-20 15:31:40|5871.65|5871.15|5873.4|5872.9|5873.4|5872.9|5871.65|5871.15|1032
1732116710000|2024-11-20 15:31:50|5874.15|5873.65|5874.65|5874.15|5875.4|5874.9|5874.15|5873.65|1251
1732116720000|2024-11-20 15:32:00|5874.4|5873.9|5872.4|5871.9|5874.4|5873.9|5872.4|5871.9|1432
1732116730000|2024-11-20 15:32:10|5872.15|5871.65|5872.9|5872.4|5872.9|5872.4|5872.15|5871.65|680
1732116740000|2024-11-20 15:32:20|5872.65|5872.15|5873.65|5873.15|5873.65|5873.15|5872.52|5872.02|729
1732116750000|2024-11-20 15:32:30|5873.9|5873.4|5875.15|5874.65|5875.15|5874.65|5873.65|5873.15|741
1732116760000|2024-11-20 15:32:40|5875.02|5874.52|5876.65|5876.15|5876.65|5876.15|5874.65|5874.15|1296
1732116770000|2024-11-20 15:32:50|5876.4|5875.9|5875.65|5875.15|5876.65|5876.15|5875.65|5875.15|956
1732116780000|2024-11-20 15:33:00|5875.4|5874.9|5875.52|5875.02|5875.52|5875.02|5874.65|5874.15|1101
1732116790000|2024-11-20 15:33:10|5875.65|5875.15|5876.9|5876.4|5876.9|5876.4|5875.4|5874.9|990
1732116800000|2024-11-20 15:33:20|5876.4|5875.9|5877.9|5877.4|5877.9|5877.4|5876.15|5875.65|1153
1732116810000|2024-11-20 15:33:30|5877.65|5877.15|5878.65|5878.15|5878.9|5878.4|5877.65|5877.15|1188
1732116820000|2024-11-20 15:33:40|5878.9|5878.4|5876.15|5875.65|5878.9|5878.4|5876.15|5875.65|4315
1732116830000|2024-11-20 15:33:50|5875.9|5875.4|5875.65|5875.15|5876.65|5876.15|5875.65|5875.15|1343
1732116840000|2024-11-20 15:34:00|5875.9|5875.4|5877.15|5876.65|5877.15|5876.65|5875.9|5875.4|1015
1732116850000|2024-11-20 15:34:10|5876.9|5876.4|5877.65|5877.15|5877.77|5877.27|5876.9|5876.4|736
1732116860000|2024-11-20 15:34:20|5877.4|5876.9|5876.9|5876.4|5877.4|5876.9|5876.15|5875.65|1091
1732116870000|2024-11-20 15:34:30|5877.15|5876.65|5876.9|5876.4|5877.65|5877.15|5876.65|5876.15|887
1732116880000|2024-11-20 15:34:40|5877.15|5876.65|5877.4|5876.9|5877.4|5876.9|5877.15|5876.65|431
1732116890000|2024-11-20 15:34:50|5877.15|5876.65|5876.15|5875.65|5877.15|5876.65|5876.15|5875.65|477
1732116900000|2024-11-20 15:35:00|5876.4|5875.9|5875.4|5874.9|5876.4|5875.9|5875.15|5874.65|1046
1732116910000|2024-11-20 15:35:10|5875.15|5874.65|5875.9|5875.4|5875.9|5875.4|5874.4|5873.9|612
1732116920000|2024-11-20 15:35:20|5875.65|5875.15|5874.52|5874.02|5875.9|5875.4|5874.52|5874.02|471
1732116930000|2024-11-20 15:35:30|5874.4|5873.9|5874.4|5873.9|5874.9|5874.4|5874.15|5873.65|509
1732116940000|2024-11-20 15:35:40|5874.15|5873.65|5875.9|5875.4|5875.9|5875.4|5873.65|5873.15|578
1732116950000|2024-11-20 15:35:50|5876.02|5875.52|5876.9|5876.4|5877.15|5876.65|5875.65|5875.15|752
1732116960000|2024-11-20 15:36:00|5877.15|5876.65|5877.15|5876.65|5877.4|5876.9|5876.15|5875.65|1040
1732116970000|2024-11-20 15:36:10|5876.9|5876.4|5876.4|5875.9|5876.9|5876.4|5875.9|5875.4|742
1732116980000|2024-11-20 15:36:20|5876.27|5875.77|5875.4|5874.9|5876.27|5875.77|5875.02|5874.52|325
1732116990000|2024-11-20 15:36:30|5875.15|5874.65|5874.9|5874.4|5875.4|5874.9|5874.9|5874.4|222
1732117000000|2024-11-20 15:36:40|5874.65|5874.15|5874.9|5874.4|5875.15|5874.65|5874.15|5873.65|515
1732117010000|2024-11-20 15:36:50|5874.4|5873.9|5874.9|5874.4|5875.4|5874.9|5874.15|5873.65|417
1732117020000|2024-11-20 15:37:00|5875.02|5874.52|5876.02|5875.52|5876.15|5875.65|5874.77|5874.27|456
1732117030000|2024-11-20 15:37:10|5876.15|5875.65|5876.65|5876.15|5876.65|5876.15|5875.9|5875.4|613
1732117040000|2024-11-20 15:37:20|5876.9|5876.4|5878.4|5877.9|5878.65|5878.15|5876.65|5876.15|662
1732117050000|2024-11-20 15:37:30|5878.52|5878.02|5877.65|5877.15|5878.65|5878.15|5877.15|5876.65|630
1732117060000|2024-11-20 15:37:40|5877.4|5876.9|5877.15|5876.65|5877.65|5877.15|5876.9|5876.4|579
1732117070000|2024-11-20 15:37:50|5877.02|5876.52|5877.52|5877.02|5877.65|5877.15|5876.65|5876.15|567
1732117080000|2024-11-20 15:38:00|5877.15|5876.65|5877.4|5876.9|5877.9|5877.4|5877.15|5876.65|444
1732117090000|2024-11-20 15:38:10|5877.15|5876.65|5877.9|5877.4|5877.9|5877.4|5877.15|5876.65|599
1732117100000|2024-11-20 15:38:20|5878.65|5878.15|5878.9|5878.4|5878.9|5878.4|5878.15|5877.65|601
1732117110000|2024-11-20 15:38:30|5879.15|5878.65|5879.9|5879.4|5880.4|5879.9|5879.02|5878.52|1210
1732117120000|2024-11-20 15:38:40|5879.65|5879.15|5879.4|5878.9|5879.9|5879.4|5878.9|5878.4|500
1732117130000|2024-11-20 15:38:50|5879.65|5879.15|5879.65|5879.15|5879.9|5879.4|5879.4|5878.9|429
1732117140000|2024-11-20 15:39:00|5879.4|5878.9|5880.4|5879.9|5880.65|5880.15|5879.4|5878.9|917
1732117150000|2024-11-20 15:39:10|5880.65|5880.15|5880.77|5880.27|5881.15|5880.65|5879.9|5879.4|764
1732117160000|2024-11-20 15:39:20|5880.9|5880.4|5881.4|5880.9|5881.4|5880.9|5880.65|5880.15|560
1732117170000|2024-11-20 15:39:30|5881.27|5880.77|5881.9|5881.4|5882.15|5881.65|5881.27|5880.77|1052
1732117180000|2024-11-20 15:39:40|5882.4|5881.9|5882.15|5881.65|5882.9|5882.4|5881.65|5881.15|1064
1732117190000|2024-11-20 15:39:50|5881.9|5881.4|5882.65|5882.15|5882.65|5882.15|5881.65|5881.15|768
1732117200000|2024-11-20 15:40:00|5882.9|5882.4|5882.9|5882.4|5883.65|5883.15|5882.65|5882.15|904
1732117210000|2024-11-20 15:40:10|5883.15|5882.65|5881.15|5880.65|5883.15|5882.65|5880.9|5880.4|959
1732117220000|2024-11-20 15:40:20|5881.4|5880.9|5880.9|5880.4|5881.65|5881.15|5880.9|5880.4|644
1732117230000|2024-11-20 15:40:30|5880.77|5880.27|5881.4|5880.9|5881.4|5880.9|5880.4|5879.9|555
1732117240000|2024-11-20 15:40:40|5881.65|5881.15|5878.9|5878.4|5881.65|5881.15|5878.27|5877.77|4123
1732117250000|2024-11-20 15:40:50|5878.65|5878.15|5879.4|5878.9|5879.4|5878.9|5878.65|5878.15|650
1732117260000|2024-11-20 15:41:00|5879.15|5878.65|5880.4|5879.9|5880.65|5880.15|5878.9|5878.4|812
1732117270000|2024-11-20 15:41:10|5879.9|5879.4|5880.15|5879.65|5880.15|5879.65|5879.65|5879.15|407
1732117280000|2024-11-20 15:41:20|5879.9|5879.4|5879.27|5878.77|5880.02|5879.52|5879.15|5878.65|293
1732117290000|2024-11-20 15:41:30|5879.15|5878.65|5879.4|5878.9|5879.9|5879.4|5878.9|5878.4|626
1732117300000|2024-11-20 15:41:40|5879.27|5878.77|5878.9|5878.4|5879.4|5878.9|5878.9|5878.4|155
1732117310000|2024-11-20 15:41:50|5879.15|5878.65|5878.9|5878.4|5879.4|5878.9|5878.65|5878.15|303
1732117320000|2024-11-20 15:42:00|5879.15|5878.65|5878.65|5878.15|5879.4|5878.9|5878.65|5878.15|279
1732117330000|2024-11-20 15:42:10|5878.4|5877.9|5878.15|5877.65|5879.15|5878.65|5878.02|5877.52|550
1732117340000|2024-11-20 15:42:20|5877.9|5877.4|5878.4|5877.9|5879.4|5878.9|5877.65|5877.15|692
1732117350000|2024-11-20 15:42:30|5878.15|5877.65|5877.27|5876.77|5878.4|5877.9|5877.15|5876.65|406
1732117360000|2024-11-20 15:42:40|5877.15|5876.65|5876.15|5875.65|5877.15|5876.65|5875.9|5875.4|941
1732117370000|2024-11-20 15:42:50|5877.15|5876.65|5877.9|5877.4|5877.9|5877.4|5877.15|5876.65|446
1732117380000|2024-11-20 15:43:00|5877.65|5877.15|5877.65|5877.15|5877.65|5877.15|5877.15|5876.65|432
1732117390000|2024-11-20 15:43:10|5877.9|5877.4|5877.65|5877.15|5878.15|5877.65|5877.4|5876.9|250
1732117400000|2024-11-20 15:43:20|5877.77|5877.27|5876.65|5876.15|5878.15|5877.65|5876.65|5876.15|351
1732117410000|2024-11-20 15:43:30|5876.9|5876.4|5876.9|5876.4|5877.4|5876.9|5876.77|5876.27|290
1732117420000|2024-11-20 15:43:40|5876.65|5876.15|5878.15|5877.65|5878.15|5877.65|5876.65|5876.15|303
1732117430000|2024-11-20 15:43:50|5878.4|5877.9|5878.65|5878.15|5878.9|5878.4|5878.4|5877.9|392
1732117440000|2024-11-20 15:44:00|5878.9|5878.4|5879.65|5879.15|5879.65|5879.15|5878.9|5878.4|452
1732117450000|2024-11-20 15:44:10|5879.9|5879.4|5879.65|5879.15|5879.9|5879.4|5879.02|5878.52|356
1732117460000|2024-11-20 15:44:20|5879.9|5879.4|5880.65|5880.15|5880.9|5880.4|5879.9|5879.4|556
1732117470000|2024-11-20 15:44:30|5880.52|5880.02|5879.4|5878.9|5880.65|5880.15|5879.4|5878.9|393
1732117480000|2024-11-20 15:44:40|5879.15|5878.65|5878.9|5878.4|5879.9|5879.4|5878.9|5878.4|476
1732117490000|2024-11-20 15:44:50|5879.15|5878.65|5880.02|5879.52|5880.02|5879.52|5878.9|5878.4|256
1732117500000|2024-11-20 15:45:00|5879.65|5879.15|5879.77|5879.27|5879.77|5879.27|5879.4|5878.9|363
1732117510000|2024-11-20 15:45:10|5879.65|5879.15|5879.9|5879.4|5880.15|5879.65|5879.4|5878.9|215
1732117520000|2024-11-20 15:45:20|5880.15|5879.65|5880.65|5880.15|5880.65|5880.15|5880.15|5879.65|410
1732117530000|2024-11-20 15:45:30|5880.4|5879.9|5881.4|5880.9|5881.4|5880.9|5880.02|5879.52|490
1732117540000|2024-11-20 15:45:40|5881.15|5880.65|5882.65|5882.15|5882.65|5882.15|5880.9|5880.4|1292
1732117550000|2024-11-20 15:45:50|5882.15|5881.65|5880.9|5880.4|5882.15|5881.65|5880.65|5880.15|670
1732117560000|2024-11-20 15:46:00|5881.15|5880.65|5881.4|5880.9|5881.4|5880.9|5880.9|5880.4|491
1732117570000|2024-11-20 15:46:10|5880.9|5880.4|5881.4|5880.9|5881.4|5880.9|5880.9|5880.4|462
1732117580000|2024-11-20 15:46:20|5881.15|5880.65|5881.9|5881.4|5881.9|5881.4|5880.9|5880.4|478
1732117590000|2024-11-20 15:46:30|5881.77|5881.27|5883.4|5882.9|5883.65|5883.15|5881.77|5881.27|537
1732117600000|2024-11-20 15:46:40|5883.27|5882.77|5883.65|5883.15|5883.65|5883.15|5882.9|5882.4|695
1732117610000|2024-11-20 15:46:50|5883.4|5882.9|5883.77|5883.27|5883.77|5883.27|5883.15|5882.65|496
1732117620000|2024-11-20 15:47:00|5883.9|5883.4|5883.65|5883.15|5884.15|5883.65|5883.65|5883.15|761
1732117630000|2024-11-20 15:47:10|5883.52|5883.02|5883.4|5882.9|5883.9|5883.4|5883.4|5882.9|395
1732117640000|2024-11-20 15:47:20|5883.65|5883.15|5882.65|5882.15|5883.65|5883.15|5882.65|5882.15|445
1732117650000|2024-11-20 15:47:30|5882.4|5881.9|5882.4|5881.9|5882.9|5882.4|5882.15|5881.65|453
1732117660000|2024-11-20 15:47:40|5882.65|5882.15|5883.4|5882.9|5883.4|5882.9|5882.4|5881.9|367
1732117670000|2024-11-20 15:47:50|5883.27|5882.77|5883.65|5883.15|5883.65|5883.15|5883.15|5882.65|487
1732117680000|2024-11-20 15:48:00|5883.52|5883.02|5883.15|5882.65|5883.52|5883.02|5882.9|5882.4|343
1732117690000|2024-11-20 15:48:10|5883.4|5882.9|5883.15|5882.65|5883.4|5882.9|5883.15|5882.65|219
1732117700000|2024-11-20 15:48:20|5883.27|5882.77|5882.65|5882.15|5883.27|5882.77|5882.65|5882.15|231
1732117710000|2024-11-20 15:48:30|5882.4|5881.9|5882.65|5882.15|5882.9|5882.4|5882.4|5881.9|358
1732117720000|2024-11-20 15:48:40|5882.77|5882.27|5882.15|5881.65|5882.9|5882.4|5881.9|5881.4|214
1732117730000|2024-11-20 15:48:50|5881.9|5881.4|5882.4|5881.9|5882.4|5881.9|5881.9|5881.4|257
1732117740000|2024-11-20 15:49:00|5882.15|5881.65|5882.9|5882.4|5882.9|5882.4|5882.15|5881.65|351
1732117750000|2024-11-20 15:49:10|5882.65|5882.15|5883.15|5882.65|5883.4|5882.9|5882.65|5882.15|334
1732117760000|2024-11-20 15:49:20|5883.02|5882.52|5882.9|5882.4|5883.4|5882.9|5882.65|5882.15|430
1732117770000|2024-11-20 15:49:30|5883.15|5882.65|5883.15|5882.65|5883.4|5882.9|5883.15|5882.65|295
1732117780000|2024-11-20 15:49:40|5883.4|5882.9|5884.9|5884.4|5884.9|5884.4|5883.4|5882.9|1284
1732117790000|2024-11-20 15:49:50|5884.65|5884.15|5883.9|5883.4|5884.9|5884.4|5883.9|5883.4|449
1732117800000|2024-11-20 15:50:00|5883.4|5882.9|5884.4|5883.9|5884.4|5883.9|5883.4|5882.9|734
1732117810000|2024-11-20 15:50:10|5884.15|5883.65|5884.15|5883.65|5884.65|5884.15|5884.15|5883.65|316
1732117820000|2024-11-20 15:50:20|5884.02|5883.52|5882.65|5882.15|5884.15|5883.65|5882.4|5881.9|669
1732117830000|2024-11-20 15:50:30|5882.4|5881.9|5881.9|5881.4|5882.4|5881.9|5881.65|5881.15|483
1732117840000|2024-11-20 15:50:40|5882.4|5881.9|5881.4|5880.9|5882.65|5882.15|5881.4|5880.9|531
1732117850000|2024-11-20 15:50:50|5881.65|5881.15|5882.9|5882.4|5882.9|5882.4|5881.65|5881.15|520
1732117860000|2024-11-20 15:51:00|5882.65|5882.15|5882.15|5881.65|5883.15|5882.65|5882.15|5881.65|406
1732117870000|2024-11-20 15:51:10|5882.27|5881.77|5882.52|5882.02|5882.52|5882.02|5882.02|5881.52|284
1732117880000|2024-11-20 15:51:20|5882.65|5882.15|5882.4|5881.9|5883.4|5882.9|5882.4|5881.9|297
1732117890000|2024-11-20 15:51:30|5882.15|5881.65|5882.4|5881.9|5882.65|5882.15|5881.9|5881.4|352
1732117900000|2024-11-20 15:51:40|5882.65|5882.15|5882.15|5881.65|5882.65|5882.15|5882.15|5881.65|248
1732117910000|2024-11-20 15:51:50|5882.4|5881.9|5882.65|5882.15|5882.65|5882.15|5882.15|5881.65|538
1732117920000|2024-11-20 15:52:00|5882.15|5881.65|5883.15|5882.65|5883.15|5882.65|5882.15|5881.65|426
1732117930000|2024-11-20 15:52:10|5883.4|5882.9|5883.15|5882.65|5883.4|5882.9|5882.9|5882.4|343
1732117940000|2024-11-20 15:52:20|5883.02|5882.52|5881.9|5881.4|5883.15|5882.65|5881.9|5881.4|351
1732117950000|2024-11-20 15:52:30|5882.15|5881.65|5882.4|5881.9|5882.4|5881.9|5882.15|5881.65|138
1732117960000|2024-11-20 15:52:40|5882.15|5881.65|5881.9|5881.4|5882.4|5881.9|5881.4|5880.9|479
1732117970000|2024-11-20 15:52:50|5881.77|5881.27|5881.4|5880.9|5881.9|5881.4|5881.4|5880.9|186
1732117980000|2024-11-20 15:53:00|5881.65|5881.15|5880.9|5880.4|5881.65|5881.15|5880.77|5880.27|601
1732117990000|2024-11-20 15:53:10|5881.15|5880.65|5881.4|5880.9|5881.65|5881.15|5881.15|5880.65|421
1732118000000|2024-11-20 15:53:20|5881.15|5880.65|5880.9|5880.4|5881.4|5880.9|5880.9|5880.4|283
1732118010000|2024-11-20 15:53:30|5880.65|5880.15|5880.9|5880.4|5881.4|5880.9|5880.65|5880.15|222
1732118020000|2024-11-20 15:53:40|5881.15|5880.65|5882.4|5881.9|5882.4|5881.9|5881.15|5880.65|472
1732118030000|2024-11-20 15:53:50|5882.15|5881.65|5881.9|5881.4|5882.4|5881.9|5881.65|5881.15|218
1732118040000|2024-11-20 15:54:00|5882.02|5881.52|5883.15|5882.65|5883.27|5882.77|5882.02|5881.52|351
1732118050000|2024-11-20 15:54:10|5883.27|5882.77|5883.4|5882.9|5883.65|5883.15|5882.9|5882.4|436
1732118060000|2024-11-20 15:54:20|5883.15|5882.65|5882.65|5882.15|5883.15|5882.65|5882.4|5881.9|276
1732118070000|2024-11-20 15:54:30|5882.4|5881.9|5882.15|5881.65|5882.65|5882.15|5882.15|5881.65|219
1732118080000|2024-11-20 15:54:40|5881.65|5881.15|5882.65|5882.15|5882.65|5882.15|5881.52|5881.02|411
1732118090000|2024-11-20 15:54:50|5882.77|5882.27|5883.15|5882.65|5883.4|5882.9|5882.77|5882.27|444
1732118100000|2024-11-20 15:55:00|5883.4|5882.9|5884.4|5883.9|5884.4|5883.9|5883.4|5882.9|544
1732118110000|2024-11-20 15:55:10|5884.65|5884.15|5884.27|5883.77|5884.9|5884.4|5884.15|5883.65|569
1732118120000|2024-11-20 15:55:20|5884.4|5883.9|5885.15|5884.65|5885.15|5884.65|5884.4|5883.9|520
1732118130000|2024-11-20 15:55:30|5884.65|5884.15|5884.4|5883.9|5884.9|5884.4|5884.4|5883.9|390
1732118140000|2024-11-20 15:55:40|5884.15|5883.65|5885.4|5884.9|5885.65|5885.15|5884.15|5883.65|737
1732118150000|2024-11-20 15:55:50|5885.65|5885.15|5884.9|5884.4|5885.65|5885.15|5884.9|5884.4|538
1732118160000|2024-11-20 15:56:00|5884.65|5884.15|5884.4|5883.9|5884.65|5884.15|5884.15|5883.65|662
1732118170000|2024-11-20 15:56:10|5884.52|5884.02|5884.4|5883.9|5884.9|5884.4|5884.4|5883.9|318
1732118180000|2024-11-20 15:56:20|5884.65|5884.15|5884.15|5883.65|5884.9|5884.4|5884.15|5883.65|194
1732118190000|2024-11-20 15:56:30|5884.4|5883.9|5883.9|5883.4|5884.4|5883.9|5883.65|5883.15|528
1732118200000|2024-11-20 15:56:40|5883.65|5883.15|5883.15|5882.65|5884.9|5884.4|5883.15|5882.65|1589
1732118210000|2024-11-20 15:56:50|5882.9|5882.4|5883.65|5883.15|5883.65|5883.15|5882.9|5882.4|383
1732118220000|2024-11-20 15:57:00|5883.9|5883.4|5883.77|5883.27|5884.65|5884.15|5883.65|5883.15|499
1732118230000|2024-11-20 15:57:10|5883.9|5883.4|5884.4|5883.9|5884.4|5883.9|5883.9|5883.4|293
1732118240000|2024-11-20 15:57:20|5884.27|5883.77|5884.65|5884.15|5884.9|5884.4|5884.15|5883.65|447
1732118250000|2024-11-20 15:57:30|5884.52|5884.02|5884.15|5883.65|5884.65|5884.15|5884.15|5883.65|295
1732118260000|2024-11-20 15:57:40|5884.27|5883.77|5883.65|5883.15|5884.27|5883.77|5883.52|5883.02|248
1732118270000|2024-11-20 15:57:50|5883.4|5882.9|5883.9|5883.4|5883.9|5883.4|5883.4|5882.9|250
1732118280000|2024-11-20 15:58:00|5884.15|5883.65|5885.15|5884.65|5885.15|5884.65|5883.9|5883.4|974
1732118290000|2024-11-20 15:58:10|5885.27|5884.77|5885.4|5884.9|5885.4|5884.9|5885.15|5884.65|592
1732118300000|2024-11-20 15:58:20|5885.52|5885.02|5885.4|5884.9|5885.65|5885.15|5885.02|5884.52|383
1732118310000|2024-11-20 15:58:30|5885.65|5885.15|5886.65|5886.15|5886.65|5886.15|5885.4|5884.9|488
1732118320000|2024-11-20 15:58:40|5886.9|5886.4|5887.4|5886.9|5887.4|5886.9|5886.65|5886.15|941
1732118330000|2024-11-20 15:58:50|5886.9|5886.4|5887.15|5886.65|5887.4|5886.9|5886.9|5886.4|668
1732118340000|2024-11-20 15:59:00|5886.9|5886.4|5886.15|5885.65|5887.15|5886.65|5885.9|5885.4|851
1732118350000|2024-11-20 15:59:10|5885.9|5885.4|5885.9|5885.4|5886.4|5885.9|5885.9|5885.4|278
1732118360000|2024-11-20 15:59:20|5885.65|5885.15|5885.15|5884.65|5885.9|5885.4|5885.15|5884.65|352
1732118370000|2024-11-20 15:59:30|5885.4|5884.9|5885.4|5884.9|5885.4|5884.9|5884.9|5884.4|263
1732118380000|2024-11-20 15:59:40|5885.65|5885.15|5885.65|5885.15|5885.9|5885.4|5885.4|5884.9|162
1732118390000|2024-11-20 15:59:50|5885.52|5885.02|5885.77|5885.27|5885.9|5885.4|5885.15|5884.65|263
1732118400000|2024-11-20 16:00:00|5885.4|5884.9|5885.4|5884.9|5886.15|5885.65|5885.15|5884.65|713
1732118410000|2024-11-20 16:00:10|5885.15|5884.65|5885.4|5884.9|5885.65|5885.15|5884.9|5884.4|356
1732118420000|2024-11-20 16:00:20|5885.52|5885.02|5886.4|5885.9|5886.4|5885.9|5885.15|5884.65|326
1732118430000|2024-11-20 16:00:30|5886.15|5885.65|5886.4|5885.9|5886.9|5886.4|5886.15|5885.65|326
1732118440000|2024-11-20 16:00:40|5886.65|5886.15|5886.65|5886.15|5886.65|5886.15|5886.15|5885.65|179
1732118450000|2024-11-20 16:00:50|5886.77|5886.27|5888.4|5887.9|5888.4|5887.9|5886.77|5886.27|705
1732118460000|2024-11-20 16:01:00|5887.65|5887.15|5888.4|5887.9|5888.52|5888.02|5887.65|5887.15|719
1732118470000|2024-11-20 16:01:10|5888.15|5887.65|5888.15|5887.65|5888.4|5887.9|5887.77|5887.27|391
1732118480000|2024-11-20 16:01:20|5888.27|5887.77|5886.9|5886.4|5888.27|5887.77|5886.65|5886.15|568
1732118490000|2024-11-20 16:01:30|5886.65|5886.15|5885.9|5885.4|5886.9|5886.4|5885.65|5885.15|631
1732118500000|2024-11-20 16:01:40|5886.15|5885.65|5886.9|5886.4|5887.15|5886.65|5886.15|5885.65|590
1732118510000|2024-11-20 16:01:50|5886.65|5886.15|5885.4|5884.9|5887.02|5886.52|5885.4|5884.9|464
1732118520000|2024-11-20 16:02:00|5885.65|5885.15|5886.15|5885.65|5886.15|5885.65|5885.4|5884.9|382
1732118530000|2024-11-20 16:02:10|5886.4|5885.9|5886.9|5886.4|5887.15|5886.65|5886.4|5885.9|398
1732118540000|2024-11-20 16:02:20|5887.02|5886.52|5887.4|5886.9|5887.4|5886.9|5886.77|5886.27|336
1732118550000|2024-11-20 16:02:30|5887.65|5887.15|5887.9|5887.4|5887.9|5887.4|5887.15|5886.65|336
1732118560000|2024-11-20 16:02:40|5888.15|5887.65|5887.9|5887.4|5888.15|5887.65|5887.77|5887.27|245
1732118570000|2024-11-20 16:02:50|5888.02|5887.52|5887.77|5887.27|5888.15|5887.65|5887.65|5887.15|269
1732118580000|2024-11-20 16:03:00|5887.9|5887.4|5886.9|5886.4|5887.9|5887.4|5886.65|5886.15|588
1732118590000|2024-11-20 16:03:10|5887.15|5886.65|5885.65|5885.15|5887.15|5886.65|5885.52|5885.02|390
1732118600000|2024-11-20 16:03:20|5885.77|5885.27|5886.65|5886.15|5886.77|5886.27|5885.77|5885.27|314
1732118610000|2024-11-20 16:03:30|5886.4|5885.9|5887.4|5886.9|5887.4|5886.9|5886.15|5885.65|321
1732118620000|2024-11-20 16:03:40|5886.9|5886.4|5884.9|5884.4|5887.4|5886.9|5884.9|5884.4|1179
1732118630000|2024-11-20 16:03:50|5885.02|5884.52|5882.9|5882.4|5885.27|5884.77|5882.9|5882.4|3859
1732118640000|2024-11-20 16:04:00|5882.65|5882.15|5882.65|5882.15|5883.65|5883.15|5882.4|5881.9|1532
1732118650000|2024-11-20 16:04:10|5882.9|5882.4|5883.4|5882.9|5883.4|5882.9|5882.65|5882.15|675
1732118660000|2024-11-20 16:04:20|5883.65|5883.15|5883.15|5882.65|5883.9|5883.4|5883.15|5882.65|450
1732118670000|2024-11-20 16:04:30|5883.4|5882.9|5884.15|5883.65|5884.15|5883.65|5883.4|5882.9|346
1732118680000|2024-11-20 16:04:40|5884.02|5883.52|5883.9|5883.4|5884.15|5883.65|5883.65|5883.15|227
1732118690000|2024-11-20 16:04:50|5883.65|5883.15|5883.9|5883.4|5883.9|5883.4|5883.65|5883.15|254
1732118700000|2024-11-20 16:05:00|5883.65|5883.15|5883.4|5882.9|5884.65|5884.15|5883.4|5882.9|638
1732118710000|2024-11-20 16:05:10|5883.15|5882.65|5883.65|5883.15|5883.65|5883.15|5882.65|5882.15|503
1732118720000|2024-11-20 16:05:20|5883.9|5883.4|5883.9|5883.4|5884.15|5883.65|5883.4|5882.9|292
1732118730000|2024-11-20 16:05:30|5883.77|5883.27|5883.4|5882.9|5884.65|5884.15|5883.15|5882.65|490
1732118740000|2024-11-20 16:05:40|5883.65|5883.15|5883.9|5883.4|5884.4|5883.9|5883.65|5883.15|297
1732118750000|2024-11-20 16:05:50|5884.15|5883.65|5884.15|5883.65|5884.4|5883.9|5883.9|5883.4|264
1732118760000|2024-11-20 16:06:00|5883.65|5883.15|5882.65|5882.15|5884.15|5883.65|5882.52|5882.02|521
1732118770000|2024-11-20 16:06:10|5882.4|5881.9|5880.9|5880.4|5882.65|5882.15|5880.65|5880.15|1168
1732118780000|2024-11-20 16:06:20|5880.65|5880.15|5881.9|5881.4|5882.15|5881.65|5880.65|5880.15|608
1732118790000|2024-11-20 16:06:30|5881.65|5881.15|5880.65|5880.15|5881.65|5881.15|5880.65|5880.15|696
1732118800000|2024-11-20 16:06:40|5880.4|5879.9|5880.9|5880.4|5881.4|5880.9|5880.4|5879.9|688
1732118810000|2024-11-20 16:06:50|5880.65|5880.15|5879.15|5878.65|5880.65|5880.15|5878.65|5878.15|984
1732118820000|2024-11-20 16:07:00|5879.65|5879.15|5881.4|5880.9|5881.9|5881.4|5879.65|5879.15|816
1732118830000|2024-11-20 16:07:10|5881.65|5881.15|5881.65|5881.15|5881.9|5881.4|5880.9|5880.4|428
1732118840000|2024-11-20 16:07:20|5881.4|5880.9|5881.4|5880.9|5881.9|5881.4|5881.4|5880.9|318
1732118850000|2024-11-20 16:07:30|5881.15|5880.65|5879.9|5879.4|5881.15|5880.65|5879.9|5879.4|412
1732118860000|2024-11-20 16:07:40|5880.15|5879.65|5879.4|5878.9|5880.4|5879.9|5879.4|5878.9|417
1732118870000|2024-11-20 16:07:50|5879.65|5879.15|5879.15|5878.65|5880.15|5879.65|5879.15|5878.65|699
1732118880000|2024-11-20 16:08:00|5878.9|5878.4|5879.4|5878.9|5879.4|5878.9|5878.65|5878.15|777
1732118890000|2024-11-20 16:08:10|5879.15|5878.65|5877.65|5877.15|5879.15|5878.65|5877.65|5877.15|1102
1732118900000|2024-11-20 16:08:20|5877.4|5876.9|5877.4|5876.9|5878.15|5877.65|5877.15|5876.65|1406
1732118910000|2024-11-20 16:08:30|5877.65|5877.15|5877.15|5876.65|5878.15|5877.65|5877.15|5876.65|640
1732118920000|2024-11-20 16:08:40|5876.9|5876.4|5879.4|5878.9|5879.4|5878.9|5876.9|5876.4|640
1732118930000|2024-11-20 16:08:50|5879.65|5879.15|5879.65|5879.15|5879.9|5879.4|5879.4|5878.9|459
1732118940000|2024-11-20 16:09:00|5879.9|5879.4|5881.9|5881.4|5881.9|5881.4|5879.65|5879.15|1026
1732118950000|2024-11-20 16:09:10|5882.15|5881.65|5882.9|5882.4|5882.9|5882.4|5881.65|5881.15|683
1732118960000|2024-11-20 16:09:20|5882.65|5882.15|5882.9|5882.4|5882.9|5882.4|5882.65|5882.15|508
1732118970000|2024-11-20 16:09:30|5882.65|5882.15|5882.9|5882.4|5882.9|5882.4|5882.4|5881.9|345
1732118980000|2024-11-20 16:09:40|5882.65|5882.15|5881.15|5880.65|5883.15|5882.65|5881.15|5880.65|552
1732118990000|2024-11-20 16:09:50|5880.9|5880.4|5880.15|5879.65|5880.9|5880.4|5879.65|5879.15|813
1732119000000|2024-11-20 16:10:00|5879.9|5879.4|5879.65|5879.15|5880.15|5879.65|5879.15|5878.65|956
1732119010000|2024-11-20 16:10:10|5879.9|5879.4|5881.15|5880.65|5881.27|5880.77|5879.9|5879.4|655
1732119020000|2024-11-20 16:10:20|5881.65|5881.15|5880.15|5879.65|5881.9|5881.4|5879.9|5879.4|696
1732119030000|2024-11-20 16:10:30|5880.4|5879.9|5879.9|5879.4|5881.65|5881.15|5879.4|5878.9|3903
1732119040000|2024-11-20 16:10:40|5879.4|5878.9|5879.15|5878.65|5879.9|5879.4|5879.15|5878.65|795
1732119050000|2024-11-20 16:10:50|5879.4|5878.9|5878.65|5878.15|5879.4|5878.9|5878.15|5877.65|837
1732119060000|2024-11-20 16:11:00|5878.15|5877.65|5878.4|5877.9|5878.65|5878.15|5878.15|5877.65|666
1732119070000|2024-11-20 16:11:10|5877.9|5877.4|5876.9|5876.4|5877.9|5877.4|5876.9|5876.4|821
1732119080000|2024-11-20 16:11:20|5876.65|5876.15|5874.4|5873.9|5876.65|5876.15|5874.15|5873.65|1801
1732119090000|2024-11-20 16:11:30|5874.27|5873.77|5873.65|5873.15|5874.27|5873.77|5872.4|5871.9|1926
1732119100000|2024-11-20 16:11:40|5873.77|5873.27|5874.15|5873.65|5874.4|5873.9|5872.4|5871.9|1365
1732119110000|2024-11-20 16:11:50|5873.9|5873.4|5874.15|5873.65|5874.4|5873.9|5872.65|5872.15|758
1732119120000|2024-11-20 16:12:00|5874.4|5873.9|5874.9|5874.4|5875.9|5875.4|5874.4|5873.9|1497
1732119130000|2024-11-20 16:12:10|5874.77|5874.27|5875.15|5874.65|5875.4|5874.9|5874.4|5873.9|702
1732119140000|2024-11-20 16:12:20|5875.02|5874.52|5874.15|5873.65|5875.15|5874.65|5874.15|5873.65|747
1732119150000|2024-11-20 16:12:30|5874.4|5873.9|5874.9|5874.4|5876.4|5875.9|5874.4|5873.9|755
1732119160000|2024-11-20 16:12:40|5875.15|5874.65|5875.4|5874.9|5875.65|5875.15|5874.9|5874.4|376
1732119170000|2024-11-20 16:12:50|5875.65|5875.15|5876.9|5876.4|5877.15|5876.65|5875.65|5875.15|591
1732119180000|2024-11-20 16:13:00|5876.65|5876.15|5877.4|5876.9|5877.9|5877.4|5876.65|5876.15|701
1732119190000|2024-11-20 16:13:10|5877.65|5877.15|5877.15|5876.65|5877.65|5877.15|5876.65|5876.15|480
1732119200000|2024-11-20 16:13:20|5877.4|5876.9|5875.9|5875.4|5877.4|5876.9|5875.77|5875.27|433
1732119210000|2024-11-20 16:13:30|5876.15|5875.65|5877.15|5876.65|5877.4|5876.9|5876.15|5875.65|1056
1732119220000|2024-11-20 16:13:40|5876.9|5876.4|5876.65|5876.15|5877.15|5876.65|5876.65|5876.15|528
1732119230000|2024-11-20 16:13:50|5876.77|5876.27|5876.4|5875.9|5876.9|5876.4|5875.9|5875.4|397
1732119240000|2024-11-20 16:14:00|5876.65|5876.15|5875.65|5875.15|5876.65|5876.15|5875.65|5875.15|544
1732119250000|2024-11-20 16:14:10|5875.15|5874.65|5875.65|5875.15|5875.9|5875.4|5874.65|5874.15|828
1732119260000|2024-11-20 16:14:20|5875.9|5875.4|5876.15|5875.65|5876.4|5875.9|5875.9|5875.4|256
1732119270000|2024-11-20 16:14:30|5876.65|5876.15|5876.15|5875.65|5877.15|5876.65|5876.02|5875.52|447
1732119280000|2024-11-20 16:14:40|5876.4|5875.9|5876.15|5875.65|5876.4|5875.9|5875.9|5875.4|211
1732119290000|2024-11-20 16:14:50|5876.02|5875.52|5876.65|5876.15|5876.65|5876.15|5875.9|5875.4|235
1732119300000|2024-11-20 16:15:00|5876.9|5876.4|5876.4|5875.9|5877.15|5876.65|5876.4|5875.9|442
1732119310000|2024-11-20 16:15:10|5876.27|5875.77|5876.65|5876.15|5876.65|5876.15|5876.15|5875.65|198
1732119320000|2024-11-20 16:15:20|5876.4|5875.9|5876.4|5875.9|5876.4|5875.9|5875.65|5875.15|355
1732119330000|2024-11-20 16:15:30|5876.15|5875.65|5875.9|5875.4|5876.65|5876.15|5875.9|5875.4|299
1732119340000|2024-11-20 16:15:40|5876.15|5875.65|5876.77|5876.27|5876.9|5876.4|5875.65|5875.15|590
1732119350000|2024-11-20 16:15:50|5876.9|5876.4|5876.65|5876.15|5876.9|5876.4|5875.65|5875.15|797
1732119360000|2024-11-20 16:16:00|5877.27|5876.77|5877.15|5876.65|5877.65|5877.15|5876.9|5876.4|774
1732119370000|2024-11-20 16:16:10|5877.02|5876.52|5877.9|5877.4|5878.15|5877.65|5876.9|5876.4|298
1732119380000|2024-11-20 16:16:20|5878.4|5877.9|5879.02|5878.52|5879.02|5878.52|5878.4|5877.9|702
1732119390000|2024-11-20 16:16:30|5878.9|5878.4|5877.9|5877.4|5879.15|5878.65|5877.65|5877.15|720
1732119400000|2024-11-20 16:16:40|5877.77|5877.27|5878.15|5877.65|5878.15|5877.65|5877.65|5877.15|316
1732119410000|2024-11-20 16:16:50|5878.27|5877.77|5877.65|5877.15|5878.4|5877.9|5877.65|5877.15|408
1732119420000|2024-11-20 16:17:00|5877.9|5877.4|5877.4|5876.9|5878.15|5877.65|5876.9|5876.4|600
1732119430000|2024-11-20 16:17:10|5877.65|5877.15|5877.65|5877.15|5877.9|5877.4|5877.15|5876.65|439
1732119440000|2024-11-20 16:17:20|5877.52|5877.02|5877.27|5876.77|5877.65|5877.15|5876.9|5876.4|347
1732119450000|2024-11-20 16:17:30|5877.4|5876.9|5876.9|5876.4|5877.9|5877.4|5876.9|5876.4|395
1732119460000|2024-11-20 16:17:40|5877.02|5876.52|5876.9|5876.4|5877.27|5876.77|5876.9|5876.4|226
1732119470000|2024-11-20 16:17:50|5877.15|5876.65|5876.9|5876.4|5877.15|5876.65|5876.27|5875.77|643
1732119480000|2024-11-20 16:18:00|5877.15|5876.65|5876.9|5876.4|5877.52|5877.02|5876.9|5876.4|342
1732119490000|2024-11-20 16:18:10|5876.65|5876.15|5877.4|5876.9|5877.65|5877.15|5876.4|5875.9|336
1732119500000|2024-11-20 16:18:20|5877.65|5877.15|5877.65|5877.15|5878.4|5877.9|5877.65|5877.15|312
1732119510000|2024-11-20 16:18:30|5877.9|5877.4|5877.65|5877.15|5878.4|5877.9|5877.4|5876.9|362
1732119520000|2024-11-20 16:18:40|5877.77|5877.27|5877.4|5876.9|5877.9|5877.4|5877.15|5876.65|231
1732119530000|2024-11-20 16:18:50|5877.15|5876.65|5876.65|5876.15|5877.9|5877.4|5876.65|5876.15|463
1732119540000|2024-11-20 16:19:00|5876.52|5876.02|5877.4|5876.9|5877.4|5876.9|5876.4|5875.9|444
1732119550000|2024-11-20 16:19:10|5877.65|5877.15|5877.65|5877.15|5877.65|5877.15|5877.15|5876.65|273
1732119560000|2024-11-20 16:19:20|5877.77|5877.27|5876.65|5876.15|5877.77|5877.27|5876.4|5875.9|387
1732119570000|2024-11-20 16:19:30|5876.4|5875.9|5876.52|5876.02|5876.65|5876.15|5876.4|5875.9|139
1732119580000|2024-11-20 16:19:40|5876.65|5876.15|5876.9|5876.4|5877.15|5876.65|5876.52|5876.02|346
1732119590000|2024-11-20 16:19:50|5877.15|5876.65|5878.4|5877.9|5878.4|5877.9|5877.15|5876.65|805
1732119600000|2024-11-20 16:20:00|5878.65|5878.15|5880.15|5879.65|5880.15|5879.65|5878.65|5878.15|1030
1732119610000|2024-11-20 16:20:10|5879.9|5879.4|5879.9|5879.4|5880.15|5879.65|5879.15|5878.65|481
1732119620000|2024-11-20 16:20:20|5880.15|5879.65|5879.9|5879.4|5880.4|5879.9|5879.52|5879.02|619
1732119630000|2024-11-20 16:20:30|5880.02|5879.52|5879.52|5879.02|5880.15|5879.65|5879.27|5878.77|234
1732119640000|2024-11-20 16:20:40|5879.4|5878.9|5880.15|5879.65|5880.15|5879.65|5879.27|5878.77|243
1732119650000|2024-11-20 16:20:50|5880.4|5879.9|5878.9|5878.4|5880.4|5879.9|5878.9|5878.4|408
1732119660000|2024-11-20 16:21:00|5879.15|5878.65|5878.15|5877.65|5879.4|5878.9|5878.15|5877.65|334
1732119670000|2024-11-20 16:21:10|5878.4|5877.9|5877.65|5877.15|5878.4|5877.9|5877.52|5877.02|262
1732119680000|2024-11-20 16:21:20|5877.4|5876.9|5878.15|5877.65|5878.15|5877.65|5877.4|5876.9|322
1732119690000|2024-11-20 16:21:30|5878.4|5877.9|5878.4|5877.9|5878.65|5878.15|5878.15|5877.65|352
1732119700000|2024-11-20 16:21:40|5878.15|5877.65|5878.15|5877.65|5878.65|5878.15|5877.9|5877.4|270
1732119710000|2024-11-20 16:21:50|5878.4|5877.9|5877.9|5877.4|5878.4|5877.9|5877.4|5876.9|205
1732119720000|2024-11-20 16:22:00|5877.77|5877.27|5878.02|5877.52|5878.65|5878.15|5877.65|5877.15|300
1732119730000|2024-11-20 16:22:10|5877.9|5877.4|5877.9|5877.4|5878.15|5877.65|5877.65|5877.15|461
1732119740000|2024-11-20 16:22:20|5878.15|5877.65|5877.4|5876.9|5878.15|5877.65|5877.4|5876.9|263
1732119750000|2024-11-20 16:22:30|5877.65|5877.15|5877.9|5877.4|5877.9|5877.4|5877.52|5877.02|122
1732119760000|2024-11-20 16:22:40|5878.02|5877.52|5877.65|5877.15|5878.15|5877.65|5877.4|5876.9|260
1732119770000|2024-11-20 16:22:50|5877.4|5876.9|5877.15|5876.65|5877.4|5876.9|5877.15|5876.65|252
1732119780000|2024-11-20 16:23:00|5876.9|5876.4|5877.4|5876.9|5877.65|5877.15|5876.9|5876.4|350
1732119790000|2024-11-20 16:23:10|5877.27|5876.77|5877.15|5876.65|5877.27|5876.77|5877.15|5876.65|112
1732119800000|2024-11-20 16:23:20|5876.9|5876.4|5876.9|5876.4|5876.9|5876.4|5876.15|5875.65|450
1732119810000|2024-11-20 16:23:30|5876.65|5876.15|5877.27|5876.77|5877.65|5877.15|5876.65|5876.15|265
1732119820000|2024-11-20 16:23:40|5877.4|5876.9|5877.65|5877.15|5877.9|5877.4|5877.15|5876.65|345
1732119830000|2024-11-20 16:23:50|5877.77|5877.27|5878.4|5877.9|5878.4|5877.9|5877.65|5877.15|188
1732119840000|2024-11-20 16:24:00|5878.15|5877.65|5877.65|5877.15|5878.4|5877.9|5877.65|5877.15|276
1732119850000|2024-11-20 16:24:10|5877.15|5876.65|5877.15|5876.65|5877.4|5876.9|5876.9|5876.4|239
1732119860000|2024-11-20 16:24:20|5877.4|5876.9|5877.65|5877.15|5877.9|5877.4|5877.15|5876.65|221
1732119870000|2024-11-20 16:24:30|5877.4|5876.9|5877.15|5876.65|5877.65|5877.15|5876.9|5876.4|202
1732119880000|2024-11-20 16:24:40|5877.02|5876.52|5876.9|5876.4|5877.4|5876.9|5876.9|5876.4|231
1732119890000|2024-11-20 16:24:50|5877.02|5876.52|5876.65|5876.15|5877.02|5876.52|5876.65|5876.15|169
1732119900000|2024-11-20 16:25:00|5876.77|5876.27|5876.9|5876.4|5877.4|5876.9|5876.65|5876.15|276
1732119910000|2024-11-20 16:25:10|5876.65|5876.15|5876.4|5875.9|5876.65|5876.15|5876.15|5875.65|301
1732119920000|2024-11-20 16:25:20|5876.27|5875.77|5876.9|5876.4|5877.02|5876.52|5876.15|5875.65|363
1732119930000|2024-11-20 16:25:30|5877.02|5876.52|5876.9|5876.4|5877.4|5876.9|5876.9|5876.4|202
1732119940000|2024-11-20 16:25:40|5876.65|5876.15|5875.4|5874.9|5876.65|5876.15|5875.15|5874.65|478
1732119950000|2024-11-20 16:25:50|5875.65|5875.15|5875.4|5874.9|5876.15|5875.65|5875.4|5874.9|255
1732119960000|2024-11-20 16:26:00|5875.15|5874.65|5876.4|5875.9|5876.4|5875.9|5875.15|5874.65|295
1732119970000|2024-11-20 16:26:10|5876.27|5875.77|5875.9|5875.4|5876.4|5875.9|5875.77|5875.27|214
1732119980000|2024-11-20 16:26:20|5876.15|5875.65|5874.4|5873.9|5876.27|5875.77|5874.4|5873.9|555
1732119990000|2024-11-20 16:26:30|5874.65|5874.15|5873.9|5873.4|5874.65|5874.15|5873.9|5873.4|437
1732120000000|2024-11-20 16:26:40|5874.02|5873.52|5874.4|5873.9|5875.02|5874.52|5873.9|5873.4|837
1732120010000|2024-11-20 16:26:50|5874.15|5873.65|5873.52|5873.02|5874.4|5873.9|5873.4|5872.9|623
1732120020000|2024-11-20 16:27:00|5873.65|5873.15|5873.4|5872.9|5874.15|5873.65|5873.4|5872.9|459
1732120030000|2024-11-20 16:27:10|5873.65|5873.15|5872.65|5872.15|5873.65|5873.15|5872.52|5872.02|570
1732120040000|2024-11-20 16:27:20|5872.4|5871.9|5872.4|5871.9|5872.65|5872.15|5871.9|5871.4|908
1732120050000|2024-11-20 16:27:30|5872.15|5871.65|5871.9|5871.4|5872.4|5871.9|5871.9|5871.4|548
1732120060000|2024-11-20 16:27:40|5871.65|5871.15|5872.02|5871.52|5872.15|5871.65|5871.65|5871.15|900
1732120070000|2024-11-20 16:27:50|5871.9|5871.4|5872.4|5871.9|5872.65|5872.15|5871.9|5871.4|417
1732120080000|2024-11-20 16:28:00|5872.15|5871.65|5872.15|5871.65|5872.65|5872.15|5871.9|5871.4|520
1732120090000|2024-11-20 16:28:10|5872.27|5871.77|5872.15|5871.65|5872.4|5871.9|5871.9|5871.4|325
1732120100000|2024-11-20 16:28:20|5872.4|5871.9|5872.15|5871.65|5872.4|5871.9|5872.15|5871.65|334
1732120110000|2024-11-20 16:28:30|5871.9|5871.4|5871.9|5871.4|5872.15|5871.65|5871.77|5871.27|204
1732120120000|2024-11-20 16:28:40|5871.77|5871.27|5872.9|5872.4|5872.9|5872.4|5871.65|5871.15|257
1732120130000|2024-11-20 16:28:50|5873.15|5872.65|5872.65|5872.15|5873.4|5872.9|5872.65|5872.15|366
1732120140000|2024-11-20 16:29:00|5872.52|5872.02|5872.4|5871.9|5872.65|5872.15|5872.15|5871.65|486
1732120150000|2024-11-20 16:29:10|5872.27|5871.77|5871.9|5871.4|5872.4|5871.9|5871.9|5871.4|297
1732120160000|2024-11-20 16:29:20|5872.15|5871.65|5871.9|5871.4|5872.15|5871.65|5871.9|5871.4|143
1732120170000|2024-11-20 16:29:30|5872.15|5871.65|5872.65|5872.15|5872.65|5872.15|5871.9|5871.4|555
1732120180000|2024-11-20 16:29:40|5872.52|5872.02|5871.15|5870.65|5872.52|5872.02|5871.15|5870.65|995
1732120190000|2024-11-20 16:29:50|5871.02|5870.52|5870.65|5870.15|5871.02|5870.52|5870.65|5870.15|687
1732120200000|2024-11-20 16:30:00|5870.9|5870.4|5870.9|5870.4|5871.15|5870.65|5870.65|5870.15|798
1732120210000|2024-11-20 16:30:10|5871.15|5870.65|5870.9|5870.4|5871.15|5870.65|5870.65|5870.15|286
1732120220000|2024-11-20 16:30:20|5870.65|5870.15|5869.9|5869.4|5870.9|5870.4|5869.9|5869.4|1051
1732120230000|2024-11-20 16:30:30|5870.15|5869.65|5868.4|5867.9|5870.15|5869.65|5868.4|5867.9|2334
1732120240000|2024-11-20 16:30:40|5868.15|5867.65|5868.9|5868.4|5869.65|5869.15|5867.9|5867.4|1137
1732120250000|2024-11-20 16:30:50|5868.4|5867.9|5868.15|5867.65|5868.52|5868.02|5868.02|5867.52|493
1732120260000|2024-11-20 16:31:00|5868.02|5867.52|5869.4|5868.9|5869.4|5868.9|5867.9|5867.4|902
1732120270000|2024-11-20 16:31:10|5868.9|5868.4|5868.4|5867.9|5868.9|5868.4|5868.4|5867.9|308
1732120280000|2024-11-20 16:31:20|5868.52|5868.02|5868.15|5867.65|5868.65|5868.15|5867.9|5867.4|468
1732120290000|2024-11-20 16:31:30|5868.02|5867.52|5867.4|5866.9|5868.15|5867.65|5867.27|5866.77|1052
1732120300000|2024-11-20 16:31:40|5867.27|5866.77|5867.65|5867.15|5867.9|5867.4|5867.02|5866.52|571
1732120310000|2024-11-20 16:31:50|5867.77|5867.27|5868.02|5867.52|5868.15|5867.65|5867.52|5867.02|350
1732120320000|2024-11-20 16:32:00|5867.9|5867.4|5868.15|5867.65|5868.65|5868.15|5867.9|5867.4|501
1732120330000|2024-11-20 16:32:10|5868.02|5867.52|5867.9|5867.4|5868.15|5867.65|5867.65|5867.15|308
1732120340000|2024-11-20 16:32:20|5868.02|5867.52|5869.9|5869.4|5869.9|5869.4|5868.02|5867.52|530
1732120350000|2024-11-20 16:32:30|5870.15|5869.65|5869.9|5869.4|5870.27|5869.77|5869.4|5868.9|592
1732120360000|2024-11-20 16:32:40|5869.65|5869.15|5870.15|5869.65|5870.4|5869.9|5869.65|5869.15|279
1732120370000|2024-11-20 16:32:50|5869.9|5869.4|5869.4|5868.9|5870.15|5869.65|5869.15|5868.65|381
1732120380000|2024-11-20 16:33:00|5869.65|5869.15|5871.15|5870.65|5871.15|5870.65|5869.27|5868.77|634
1732120390000|2024-11-20 16:33:10|5870.9|5870.4|5870.9|5870.4|5871.65|5871.15|5870.4|5869.9|571
1732120400000|2024-11-20 16:33:20|5870.77|5870.27|5870.9|5870.4|5871.15|5870.65|5870.65|5870.15|303
1732120410000|2024-11-20 16:33:30|5871.15|5870.65|5870.65|5870.15|5871.15|5870.65|5870.65|5870.15|444
1732120420000|2024-11-20 16:33:40|5869.9|5869.4|5870.15|5869.65|5870.4|5869.9|5869.9|5869.4|585
1732120430000|2024-11-20 16:33:50|5869.9|5869.4|5869.9|5869.4|5869.9|5869.4|5869.15|5868.65|358
1732120440000|2024-11-20 16:34:00|5870.02|5869.52|5869.15|5868.65|5870.02|5869.52|5868.9|5868.4|432
1732120450000|2024-11-20 16:34:10|5868.9|5868.4|5870.4|5869.9|5870.4|5869.9|5868.9|5868.4|359
1732120460000|2024-11-20 16:34:20|5870.27|5869.77|5870.65|5870.15|5870.77|5870.27|5870.15|5869.65|348
1732120470000|2024-11-20 16:34:30|5870.4|5869.9|5870.4|5869.9|5870.65|5870.15|5870.15|5869.65|378
1732120480000|2024-11-20 16:34:40|5870.15|5869.65|5870.15|5869.65|5870.4|5869.9|5869.65|5869.15|655
1732120490000|2024-11-20 16:34:50|5870.02|5869.52|5870.65|5870.15|5870.9|5870.4|5869.9|5869.4|486
1732120500000|2024-11-20 16:35:00|5870.4|5869.9|5869.65|5869.15|5870.65|5870.15|5869.4|5868.9|816
1732120510000|2024-11-20 16:35:10|5869.9|5869.4|5871.65|5871.15|5871.65|5871.15|5869.77|5869.27|367
1732120520000|2024-11-20 16:35:20|5871.4|5870.9|5871.9|5871.4|5872.15|5871.65|5871.4|5870.9|771
1732120530000|2024-11-20 16:35:30|5872.15|5871.65|5870.65|5870.15|5872.4|5871.9|5870.65|5870.15|676
1732120540000|2024-11-20 16:35:40|5870.4|5869.9|5870.15|5869.65|5870.4|5869.9|5869.9|5869.4|546
1732120550000|2024-11-20 16:35:50|5870.02|5869.52|5870.4|5869.9|5870.77|5870.27|5869.65|5869.15|539
1732120560000|2024-11-20 16:36:00|5870.15|5869.65|5870.4|5869.9|5870.65|5870.15|5870.15|5869.65|360
1732120570000|2024-11-20 16:36:10|5870.65|5870.15|5870.15|5869.65|5870.65|5870.15|5869.9|5869.4|309
1732120580000|2024-11-20 16:36:20|5869.9|5869.4|5868.77|5868.27|5870.15|5869.65|5868.77|5868.27|537
1732120590000|2024-11-20 16:36:30|5868.9|5868.4|5868.9|5868.4|5869.15|5868.65|5868.65|5868.15|494
1732120600000|2024-11-20 16:36:40|5868.77|5868.27|5869.15|5868.65|5869.4|5868.9|5868.77|5868.27|257
1732120610000|2024-11-20 16:36:50|5869.4|5868.9|5869.4|5868.9|5870.15|5869.65|5869.4|5868.9|284
1732120620000|2024-11-20 16:37:00|5869.65|5869.15|5868.9|5868.4|5869.65|5869.15|5868.4|5867.9|442
1732120630000|2024-11-20 16:37:10|5868.77|5868.27|5868.4|5867.9|5869.15|5868.65|5868.4|5867.9|723
1732120640000|2024-11-20 16:37:20|5868.15|5867.65|5867.9|5867.4|5868.15|5867.65|5867.15|5866.65|542
1732120650000|2024-11-20 16:37:30|5868.15|5867.65|5867.4|5866.9|5868.4|5867.9|5867.4|5866.9|327
1732120660000|2024-11-20 16:37:40|5867.65|5867.15|5867.9|5867.4|5868.15|5867.65|5867.65|5867.15|226
1732120670000|2024-11-20 16:37:50|5867.65|5867.15|5868.15|5867.65|5868.4|5867.9|5867.52|5867.02|385
1732120680000|2024-11-20 16:38:00|5868.65|5868.15|5868.65|5868.15|5869.02|5868.52|5868.15|5867.65|519
1732120690000|2024-11-20 16:38:10|5868.9|5868.4|5869.15|5868.65|5869.15|5868.65|5868.65|5868.15|206
1732120700000|2024-11-20 16:38:20|5869.4|5868.9|5869.65|5869.15|5869.65|5869.15|5869.4|5868.9|175
1732120710000|2024-11-20 16:38:30|5869.9|5869.4|5870.9|5870.4|5870.9|5870.4|5869.9|5869.4|522
1732120720000|2024-11-20 16:38:40|5871.15|5870.65|5872.4|5871.9|5872.65|5872.15|5871.15|5870.65|496
1732120730000|2024-11-20 16:38:50|5872.65|5872.15|5872.4|5871.9|5873.15|5872.65|5872.15|5871.65|564
1732120740000|2024-11-20 16:39:00|5872.65|5872.15|5872.65|5872.15|5873.15|5872.65|5872.65|5872.15|508
1732120750000|2024-11-20 16:39:10|5872.9|5872.4|5874.4|5873.9|5874.65|5874.15|5872.9|5872.4|773
1732120760000|2024-11-20 16:39:20|5874.65|5874.15|5876.4|5875.9|5877.4|5876.9|5874.65|5874.15|1939
1732120770000|2024-11-20 16:39:30|5876.15|5875.65|5877.65|5877.15|5877.9|5877.4|5876.15|5875.65|979
1732120780000|2024-11-20 16:39:40|5877.9|5877.4|5876.9|5876.4|5878.65|5878.15|5876.9|5876.4|868
1732120790000|2024-11-20 16:39:50|5877.15|5876.65|5876.15|5875.65|5877.4|5876.9|5876.15|5875.65|478
1732120800000|2024-11-20 16:40:00|5875.9|5875.4|5877.4|5876.9|5877.4|5876.9|5875.77|5875.27|791
1732120810000|2024-11-20 16:40:10|5877.65|5877.15|5877.15|5876.65|5878.4|5877.9|5877.15|5876.65|647
1732120820000|2024-11-20 16:40:20|5876.9|5876.4|5876.9|5876.4|5877.15|5876.65|5876.15|5875.65|425
1732120830000|2024-11-20 16:40:30|5877.15|5876.65|5877.4|5876.9|5877.65|5877.15|5876.9|5876.4|585
1732120840000|2024-11-20 16:40:40|5877.15|5876.65|5877.9|5877.4|5877.9|5877.4|5876.9|5876.4|402
1732120850000|2024-11-20 16:40:50|5878.02|5877.52|5878.9|5878.4|5879.15|5878.65|5877.9|5877.4|1097
1732120860000|2024-11-20 16:41:00|5878.65|5878.15|5878.4|5877.9|5878.65|5878.15|5877.9|5877.4|436
1732120870000|2024-11-20 16:41:10|5878.27|5877.77|5878.4|5877.9|5878.65|5878.15|5878.15|5877.65|289
1732120880000|2024-11-20 16:41:20|5878.15|5877.65|5877.65|5877.15|5878.4|5877.9|5877.65|5877.15|329
1732120890000|2024-11-20 16:41:30|5877.52|5877.02|5877.9|5877.4|5877.9|5877.4|5877.4|5876.9|280
1732120900000|2024-11-20 16:41:40|5877.65|5877.15|5879.15|5878.65|5879.15|5878.65|5877.65|5877.15|451
1732120910000|2024-11-20 16:41:50|5879.4|5878.9|5879.9|5879.4|5880.15|5879.65|5879.4|5878.9|532
1732120920000|2024-11-20 16:42:00|5879.77|5879.27|5878.9|5878.4|5879.9|5879.4|5878.65|5878.15|683
1732120930000|2024-11-20 16:42:10|5878.77|5878.27|5878.65|5878.15|5878.77|5878.27|5878.15|5877.65|480
1732120940000|2024-11-20 16:42:20|5878.4|5877.9|5877.4|5876.9|5878.9|5878.4|5877.4|5876.9|425
1732120950000|2024-11-20 16:42:30|5877.52|5877.02|5877.9|5877.4|5877.9|5877.4|5877.4|5876.9|349
1732120960000|2024-11-20 16:42:40|5877.65|5877.15|5878.15|5877.65|5878.4|5877.9|5877.65|5877.15|248
1732120970000|2024-11-20 16:42:50|5878.27|5877.77|5877.9|5877.4|5878.27|5877.77|5877.65|5877.15|213
1732120980000|2024-11-20 16:43:00|5877.65|5877.15|5877.9|5877.4|5877.9|5877.4|5876.65|5876.15|582
1732120990000|2024-11-20 16:43:10|5878.15|5877.65|5877.77|5877.27|5878.15|5877.65|5877.65|5877.15|198
1732121000000|2024-11-20 16:43:20|5877.65|5877.15|5879.15|5878.65|5879.15|5878.65|5877.65|5877.15|294
1732121010000|2024-11-20 16:43:30|5879.27|5878.77|5880.15|5879.65|5880.15|5879.65|5879.15|5878.65|424
1732121020000|2024-11-20 16:43:40|5879.9|5879.4|5879.9|5879.4|5880.15|5879.65|5879.4|5878.9|329
1732121030000|2024-11-20 16:43:50|5880.15|5879.65|5880.65|5880.15|5880.9|5880.4|5879.9|5879.4|496
1732121040000|2024-11-20 16:44:00|5880.4|5879.9|5881.4|5880.9|5881.4|5880.9|5880.4|5879.9|699
1732121050000|2024-11-20 16:44:10|5881.65|5881.15|5882.65|5882.15|5882.65|5882.15|5881.4|5880.9|768
1732121060000|2024-11-20 16:44:20|5882.4|5881.9|5882.65|5882.15|5882.9|5882.4|5882.4|5881.9|552
1732121070000|2024-11-20 16:44:30|5882.9|5882.4|5883.4|5882.9|5883.65|5883.15|5882.9|5882.4|636
1732121080000|2024-11-20 16:44:40|5883.52|5883.02|5883.9|5883.4|5883.9|5883.4|5883.4|5882.9|532
1732121090000|2024-11-20 16:44:50|5884.15|5883.65|5885.4|5884.9|5885.4|5884.9|5884.15|5883.65|1160
1732121100000|2024-11-20 16:45:00|5885.65|5885.15|5884.65|5884.15|5885.65|5885.15|5884.65|5884.15|1010
1732121110000|2024-11-20 16:45:10|5884.77|5884.27|5884.15|5883.65|5884.9|5884.4|5884.15|5883.65|447
1732121120000|2024-11-20 16:45:20|5884.4|5883.9|5883.9|5883.4|5884.4|5883.9|5883.9|5883.4|357
1732121130000|2024-11-20 16:45:30|5884.15|5883.65|5884.4|5883.9|5884.65|5884.15|5883.9|5883.4|297
1732121140000|2024-11-20 16:45:40|5884.27|5883.77|5884.4|5883.9|5884.52|5884.02|5884.27|5883.77|263
1732121150000|2024-11-20 16:45:50|5884.15|5883.65|5884.65|5884.15|5884.9|5884.4|5883.65|5883.15|432
1732121160000|2024-11-20 16:46:00|5884.9|5884.4|5885.9|5885.4|5886.15|5885.65|5884.9|5884.4|902
1732121170000|2024-11-20 16:46:10|5886.15|5885.65|5885.15|5884.65|5886.4|5885.9|5884.9|5884.4|632
1732121180000|2024-11-20 16:46:20|5884.9|5884.4|5884.9|5884.4|5885.15|5884.65|5884.52|5884.02|377
1732121190000|2024-11-20 16:46:30|5885.15|5884.65|5885.15|5884.65|5885.65|5885.15|5884.9|5884.4|248
1732121200000|2024-11-20 16:46:40|5884.9|5884.4|5884.77|5884.27|5885.15|5884.65|5884.65|5884.15|436
1732121210000|2024-11-20 16:46:50|5884.65|5884.15|5884.9|5884.4|5885.27|5884.77|5884.65|5884.15|212
1732121220000|2024-11-20 16:47:00|5884.65|5884.15|5885.65|5885.15|5885.9|5885.4|5884.4|5883.9|622
1732121230000|2024-11-20 16:47:10|5885.9|5885.4|5886.9|5886.4|5886.9|5886.4|5885.52|5885.02|594
1732121240000|2024-11-20 16:47:20|5887.15|5886.65|5888.4|5887.9|5889.15|5888.65|5887.15|5886.65|1628
1732121250000|2024-11-20 16:47:30|5888.65|5888.15|5888.9|5888.4|5889.4|5888.9|5888.4|5887.9|1501
1732121260000|2024-11-20 16:47:40|5888.65|5888.15|5889.15|5888.65|5889.27|5888.77|5888.4|5887.9|545
1732121270000|2024-11-20 16:47:50|5889.27|5888.77|5889.9|5889.4|5890.65|5890.15|5889.15|5888.65|1324
1732121280000|2024-11-20 16:48:00|5889.4|5888.9|5889.4|5888.9|5889.9|5889.4|5889.15|5888.65|963
1732121290000|2024-11-20 16:48:10|5889.15|5888.65|5890.15|5889.65|5890.15|5889.65|5889.15|5888.65|507
1732121300000|2024-11-20 16:48:20|5890.02|5889.52|5890.15|5889.65|5890.4|5889.9|5889.65|5889.15|439
1732121310000|2024-11-20 16:48:30|5889.9|5889.4|5890.15|5889.65|5890.27|5889.77|5889.65|5889.15|462
1732121320000|2024-11-20 16:48:40|5889.9|5889.4|5890.15|5889.65|5890.4|5889.9|5889.9|5889.4|361
1732121330000|2024-11-20 16:48:50|5890.4|5889.9|5889.4|5888.9|5890.4|5889.9|5889.4|5888.9|417
1732121340000|2024-11-20 16:49:00|5889.65|5889.15|5890.9|5890.4|5891.15|5890.65|5889.65|5889.15|895
1732121350000|2024-11-20 16:49:10|5891.15|5890.65|5890.27|5889.77|5891.65|5891.15|5890.27|5889.77|595
1732121360000|2024-11-20 16:49:20|5890.15|5889.65|5890.4|5889.9|5890.65|5890.15|5890.15|5889.65|428
1732121370000|2024-11-20 16:49:30|5890.27|5889.77|5890.15|5889.65|5890.65|5890.15|5889.9|5889.4|363
1732121380000|2024-11-20 16:49:40|5890.4|5889.9|5891.15|5890.65|5891.15|5890.65|5890.4|5889.9|465
1732121390000|2024-11-20 16:49:50|5890.9|5890.4|5891.52|5891.02|5891.65|5891.15|5890.9|5890.4|522
1732121400000|2024-11-20 16:50:00|5891.4|5890.9|5891.4|5890.9|5892.15|5891.65|5891.15|5890.65|835
1732121410000|2024-11-20 16:50:10|5891.52|5891.02|5891.15|5890.65|5891.52|5891.02|5890.65|5890.15|549
1732121420000|2024-11-20 16:50:20|5891.65|5891.15|5893.65|5893.15|5893.65|5893.15|5891.65|5891.15|1114
1732121430000|2024-11-20 16:50:30|5893.4|5892.9|5892.9|5892.4|5893.4|5892.9|5892.65|5892.15|908
1732121440000|2024-11-20 16:50:40|5893.15|5892.65|5893.02|5892.52|5893.15|5892.65|5892.9|5892.4|374
1732121450000|2024-11-20 16:50:50|5892.9|5892.4|5892.15|5891.65|5893.02|5892.52|5892.15|5891.65|490
1732121460000|2024-11-20 16:51:00|5892.65|5892.15|5892.65|5892.15|5893.15|5892.65|5892.65|5892.15|669
1732121470000|2024-11-20 16:51:10|5892.9|5892.4|5893.15|5892.65|5893.15|5892.65|5892.4|5891.9|447
1732121480000|2024-11-20 16:51:20|5893.4|5892.9|5894.9|5894.4|5895.15|5894.65|5893.15|5892.65|1590
1732121490000|2024-11-20 16:51:30|5895.15|5894.65|5894.65|5894.15|5895.65|5895.15|5894.65|5894.15|769
1732121500000|2024-11-20 16:51:40|5894.9|5894.4|5893.65|5893.15|5894.9|5894.4|5893.52|5893.02|605
1732121510000|2024-11-20 16:51:50|5893.4|5892.9|5893.15|5892.65|5893.9|5893.4|5892.9|5892.4|691
1732121520000|2024-11-20 16:52:00|5893.4|5892.9|5894.15|5893.65|5894.4|5893.9|5893.4|5892.9|463
1732121530000|2024-11-20 16:52:10|5894.4|5893.9|5894.4|5893.9|5894.4|5893.9|5894.15|5893.65|411
1732121540000|2024-11-20 16:52:20|5893.9|5893.4|5893.4|5892.9|5893.9|5893.4|5892.9|5892.4|422
1732121550000|2024-11-20 16:52:30|5893.65|5893.15|5893.15|5892.65|5893.65|5893.15|5893.15|5892.65|435
1732121560000|2024-11-20 16:52:40|5892.9|5892.4|5893.9|5893.4|5893.9|5893.4|5892.9|5892.4|564
1732121570000|2024-11-20 16:52:50|5894.15|5893.65|5894.9|5894.4|5894.9|5894.4|5894.15|5893.65|341
1732121580000|2024-11-20 16:53:00|5895.15|5894.65|5894.9|5894.4|5895.4|5894.9|5894.65|5894.15|823
1732121590000|2024-11-20 16:53:10|5895.15|5894.65|5895.65|5895.15|5895.65|5895.15|5895.15|5894.65|475
1732121600000|2024-11-20 16:53:20|5895.52|5895.02|5895.15|5894.65|5895.52|5895.02|5894.65|5894.15|453
1732121610000|2024-11-20 16:53:30|5895.4|5894.9|5894.65|5894.15|5895.4|5894.9|5894.4|5893.9|400
1732121620000|2024-11-20 16:53:40|5894.52|5894.02|5893.77|5893.27|5894.65|5894.15|5893.65|5893.15|396
1732121630000|2024-11-20 16:53:50|5893.9|5893.4|5894.9|5894.4|5895.02|5894.52|5893.9|5893.4|370
1732121640000|2024-11-20 16:54:00|5895.02|5894.52|5895.52|5895.02|5895.65|5895.15|5894.65|5894.15|433
1732121650000|2024-11-20 16:54:10|5895.4|5894.9|5895.65|5895.15|5895.65|5895.15|5895.15|5894.65|334
1732121660000|2024-11-20 16:54:20|5895.9|5895.4|5896.15|5895.65|5896.65|5896.15|5895.9|5895.4|847
1732121670000|2024-11-20 16:54:30|5896.4|5895.9|5896.15|5895.65|5896.65|5896.15|5895.9|5895.4|634
1732121680000|2024-11-20 16:54:40|5896.4|5895.9|5897.4|5896.9|5897.4|5896.9|5896.4|5895.9|700
1732121690000|2024-11-20 16:54:50|5897.9|5897.4|5896.9|5896.4|5897.9|5897.4|5896.9|5896.4|609
1732121700000|2024-11-20 16:55:00|5897.15|5896.65|5897.15|5896.65|5897.27|5896.77|5896.9|5896.4|607
1732121710000|2024-11-20 16:55:10|5896.65|5896.15|5895.77|5895.27|5896.9|5896.4|5895.65|5895.15|615
1732121720000|2024-11-20 16:55:20|5895.9|5895.4|5897.15|5896.65|5897.15|5896.65|5895.9|5895.4|566
1732121730000|2024-11-20 16:55:30|5897.4|5896.9|5897.65|5897.15|5897.65|5897.15|5897.4|5896.9|525
1732121740000|2024-11-20 16:55:40|5897.52|5897.02|5897.4|5896.9|5897.52|5897.02|5897.15|5896.65|321
1732121750000|2024-11-20 16:55:50|5897.65|5897.15|5897.02|5896.52|5897.9|5897.4|5896.9|5896.4|608
1732121760000|2024-11-20 16:56:00|5896.9|5896.4|5898.9|5898.4|5898.9|5898.4|5896.9|5896.4|941
1732121770000|2024-11-20 16:56:10|5898.65|5898.15|5898.65|5898.15|5899.15|5898.65|5898.65|5898.15|510
1732121780000|2024-11-20 16:56:20|5898.4|5897.9|5899.15|5898.65|5899.15|5898.65|5898.4|5897.9|523
1732121790000|2024-11-20 16:56:30|5899.02|5898.52|5898.9|5898.4|5899.15|5898.65|5898.9|5898.4|394
1732121800000|2024-11-20 16:56:40|5898.77|5898.27|5899.27|5898.77|5899.4|5898.9|5898.65|5898.15|407
1732121810000|2024-11-20 16:56:50|5899.15|5898.65|5898.4|5897.9|5899.9|5899.4|5898.4|5897.9|868
1732121820000|2024-11-20 16:57:00|5898.65|5898.15|5897.9|5897.4|5898.9|5898.4|5897.9|5897.4|587
1732121830000|2024-11-20 16:57:10|5897.77|5897.27|5898.4|5897.9|5898.4|5897.9|5897.77|5897.27|896
1732121840000|2024-11-20 16:57:20|5898.65|5898.15|5897.9|5897.4|5898.65|5898.15|5897.4|5896.9|675
1732121850000|2024-11-20 16:57:30|5897.77|5897.27|5897.4|5896.9|5897.77|5897.27|5897.4|5896.9|343
1732121860000|2024-11-20 16:57:40|5897.27|5896.77|5897.65|5897.15|5898.4|5897.9|5897.15|5896.65|588
1732121870000|2024-11-20 16:57:50|5897.9|5897.4|5895.9|5895.4|5897.9|5897.4|5895.77|5895.27|966
1732121880000|2024-11-20 16:58:00|5896.15|5895.65|5896.65|5896.15|5896.65|5896.15|5896.15|5895.65|680
1732121890000|2024-11-20 16:58:10|5896.4|5895.9|5895.4|5894.9|5896.65|5896.15|5895.4|5894.9|619
1732121900000|2024-11-20 16:58:20|5895.65|5895.15|5894.65|5894.15|5895.9|5895.4|5894.65|5894.15|887
1732121910000|2024-11-20 16:58:30|5894.9|5894.4|5894.65|5894.15|5895.15|5894.65|5894.65|5894.15|740
1732121920000|2024-11-20 16:58:40|5894.4|5893.9|5894.9|5894.4|5894.9|5894.4|5894.15|5893.65|600
1732121930000|2024-11-20 16:58:50|5894.65|5894.15|5895.65|5895.15|5895.65|5895.15|5894.65|5894.15|550
1732121940000|2024-11-20 16:59:00|5895.9|5895.4|5896.15|5895.65|5896.4|5895.9|5895.4|5894.9|661
1732121950000|2024-11-20 16:59:10|5895.9|5895.4|5895.65|5895.15|5895.9|5895.4|5895.4|5894.9|412
1732121960000|2024-11-20 16:59:20|5895.52|5895.02|5895.9|5895.4|5896.02|5895.52|5895.4|5894.9|210
1732121970000|2024-11-20 16:59:30|5896.15|5895.65|5896.65|5896.15|5896.9|5896.4|5896.15|5895.65|429
1732121980000|2024-11-20 16:59:40|5896.9|5896.4|5895.9|5895.4|5896.9|5896.4|5895.9|5895.4|361
1732121990000|2024-11-20 16:59:50|5896.02|5895.52|5895.4|5894.9|5896.02|5895.52|5895.4|5894.9|256
1732122000000|2024-11-20 17:00:00|5895.15|5894.65|5895.9|5895.4|5896.15|5895.65|5895.15|5894.65|585
1732122010000|2024-11-20 17:00:10|5896.15|5895.65|5896.4|5895.9|5896.65|5896.15|5895.9|5895.4|343
1732122020000|2024-11-20 17:00:20|5896.52|5896.02|5896.02|5895.52|5896.52|5896.02|5895.4|5894.9|330
1732122030000|2024-11-20 17:00:30|5896.15|5895.65|5896.4|5895.9|5896.65|5896.15|5895.9|5895.4|166
1732122040000|2024-11-20 17:00:40|5896.15|5895.65|5896.15|5895.65|5896.15|5895.65|5895.65|5895.15|238
1732122050000|2024-11-20 17:00:50|5896.02|5895.52|5896.9|5896.4|5896.9|5896.4|5895.9|5895.4|228
1732122060000|2024-11-20 17:01:00|5897.9|5897.4|5897.9|5897.4|5898.15|5897.65|5897.15|5896.65|1054
1732122070000|2024-11-20 17:01:10|5898.02|5897.52|5898.4|5897.9|5898.65|5898.15|5897.9|5897.4|675
1732122080000|2024-11-20 17:01:20|5898.15|5897.65|5897.65|5897.15|5898.15|5897.65|5897.4|5896.9|494
1732122090000|2024-11-20 17:01:30|5897.77|5897.27|5896.65|5896.15|5897.9|5897.4|5896.65|5896.15|311
1732122100000|2024-11-20 17:01:40|5896.52|5896.02|5896.9|5896.4|5896.9|5896.4|5896.4|5895.9|272
1732122110000|2024-11-20 17:01:50|5896.77|5896.27|5897.15|5896.65|5897.4|5896.9|5896.65|5896.15|358
1732122120000|2024-11-20 17:02:00|5896.9|5896.4|5896.9|5896.4|5896.9|5896.4|5896.15|5895.65|289
1732122130000|2024-11-20 17:02:10|5896.77|5896.27|5895.9|5895.4|5897.15|5896.65|5895.9|5895.4|281
1732122140000|2024-11-20 17:02:20|5896.02|5895.52|5895.4|5894.9|5896.15|5895.65|5895.15|5894.65|366
1732122150000|2024-11-20 17:02:30|5895.15|5894.65|5895.15|5894.65|5895.4|5894.9|5895.15|5894.65|263
1732122160000|2024-11-20 17:02:40|5895.02|5894.52|5894.15|5893.65|5895.15|5894.65|5894.15|5893.65|465
1732122170000|2024-11-20 17:02:50|5894.02|5893.52|5894.15|5893.65|5894.65|5894.15|5893.9|5893.4|591
1732122180000|2024-11-20 17:03:00|5893.9|5893.4|5891.9|5891.4|5893.9|5893.4|5891.4|5890.9|3577
1732122190000|2024-11-20 17:03:10|5891.65|5891.15|5891.4|5890.9|5891.65|5891.15|5890.9|5890.4|1346
1732122200000|2024-11-20 17:03:20|5891.65|5891.15|5892.15|5891.65|5892.15|5891.65|5891.65|5891.15|377
1732122210000|2024-11-20 17:03:30|5892.27|5891.77|5892.15|5891.65|5892.27|5891.77|5891.4|5890.9|581
1732122220000|2024-11-20 17:03:40|5892.27|5891.77|5892.15|5891.65|5892.77|5892.27|5892.15|5891.65|428
1732122230000|2024-11-20 17:03:50|5892.4|5891.9|5891.9|5891.4|5892.4|5891.9|5891.4|5890.9|254
1732122240000|2024-11-20 17:04:00|5892.4|5891.9|5892.27|5891.77|5892.4|5891.9|5892.15|5891.65|333
1732122250000|2024-11-20 17:04:10|5892.4|5891.9|5892.15|5891.65|5892.4|5891.9|5891.65|5891.15|346
1732122260000|2024-11-20 17:04:20|5892.4|5891.9|5892.9|5892.4|5893.15|5892.65|5892.4|5891.9|316
1732122270000|2024-11-20 17:04:30|5893.15|5892.65|5893.65|5893.15|5893.77|5893.27|5893.15|5892.65|365
1732122280000|2024-11-20 17:04:40|5893.77|5893.27|5893.27|5892.77|5893.9|5893.4|5893.15|5892.65|359
1732122290000|2024-11-20 17:04:50|5893.4|5892.9|5893.15|5892.65|5893.65|5893.15|5893.15|5892.65|303
1732122300000|2024-11-20 17:05:00|5893.4|5892.9|5892.9|5892.4|5893.65|5893.15|5892.65|5892.15|394
1732122310000|2024-11-20 17:05:10|5892.77|5892.27|5893.4|5892.9|5893.4|5892.9|5892.77|5892.27|196
1732122320000|2024-11-20 17:05:20|5893.65|5893.15|5893.4|5892.9|5893.65|5893.15|5893.4|5892.9|115
1732122330000|2024-11-20 17:05:30|5893.52|5893.02|5894.4|5893.9|5894.4|5893.9|5893.52|5893.02|214
1732122340000|2024-11-20 17:05:40|5894.65|5894.15|5893.15|5892.65|5894.65|5894.15|5893.15|5892.65|242
1732122350000|2024-11-20 17:05:50|5893.4|5892.9|5893.15|5892.65|5893.65|5893.15|5893.15|5892.65|146
1732122360000|2024-11-20 17:06:00|5893.4|5892.9|5892.4|5891.9|5893.4|5892.9|5892.4|5891.9|352
1732122370000|2024-11-20 17:06:10|5892.65|5892.15|5892.52|5892.02|5892.9|5892.4|5892.15|5891.65|283
1732122380000|2024-11-20 17:06:20|5892.65|5892.15|5892.4|5891.9|5892.65|5892.15|5892.15|5891.65|240
1732122390000|2024-11-20 17:06:30|5892.27|5891.77|5892.4|5891.9|5892.9|5892.4|5892.15|5891.65|246
1732122400000|2024-11-20 17:06:40|5892.52|5892.02|5892.65|5892.15|5892.65|5892.15|5891.9|5891.4|281
1732122410000|2024-11-20 17:06:50|5892.52|5892.02|5892.4|5891.9|5892.65|5892.15|5892.4|5891.9|189
1732122420000|2024-11-20 17:07:00|5892.52|5892.02|5892.65|5892.15|5892.65|5892.15|5892.4|5891.9|139
1732122430000|2024-11-20 17:07:10|5892.4|5891.9|5891.9|5891.4|5892.4|5891.9|5891.9|5891.4|186
1732122440000|2024-11-20 17:07:20|5891.4|5890.9|5891.15|5890.65|5891.65|5891.15|5890.9|5890.4|421
1732122450000|2024-11-20 17:07:30|5891.02|5890.52|5889.9|5889.4|5891.02|5890.52|5889.4|5888.9|1570
1732122460000|2024-11-20 17:07:40|5889.65|5889.15|5889.27|5888.77|5889.9|5889.4|5889.15|5888.65|399
1732122470000|2024-11-20 17:07:50|5889.4|5888.9|5888.65|5888.15|5889.65|5889.15|5888.65|5888.15|646
1732122480000|2024-11-20 17:08:00|5888.77|5888.27|5889.9|5889.4|5889.9|5889.4|5888.4|5887.9|645
1732122490000|2024-11-20 17:08:10|5890.15|5889.65|5890.15|5889.65|5890.65|5890.15|5889.65|5889.15|361
1732122500000|2024-11-20 17:08:20|5889.9|5889.4|5889.9|5889.4|5890.15|5889.65|5889.9|5889.4|210
1732122510000|2024-11-20 17:08:30|5889.65|5889.15|5889.65|5889.15|5889.65|5889.15|5889.15|5888.65|222
1732122520000|2024-11-20 17:08:40|5889.52|5889.02|5889.15|5888.65|5890.4|5889.9|5889.15|5888.65|376
1732122530000|2024-11-20 17:08:50|5889.27|5888.77|5889.65|5889.15|5889.65|5889.15|5889.27|5888.77|276
1732122540000|2024-11-20 17:09:00|5889.4|5888.9|5890.9|5890.4|5890.9|5890.4|5889.4|5888.9|989
1732122550000|2024-11-20 17:09:10|5890.65|5890.15|5890.15|5889.65|5891.15|5890.65|5890.15|5889.65|366
1732122560000|2024-11-20 17:09:20|5890.02|5889.52|5890.27|5889.77|5890.27|5889.77|5889.65|5889.15|524
1732122570000|2024-11-20 17:09:30|5890.15|5889.65|5889.9|5889.4|5890.27|5889.77|5889.9|5889.4|181
1732122580000|2024-11-20 17:09:40|5890.15|5889.65|5889.9|5889.4|5890.15|5889.65|5889.9|5889.4|169
1732122590000|2024-11-20 17:09:50|5890.4|5889.9|5890.15|5889.65|5890.65|5890.15|5890.15|5889.65|186
1732122600000|2024-11-20 17:10:00|5890.4|5889.9|5889.77|5889.27|5890.4|5889.9|5889.4|5888.9|249
1732122610000|2024-11-20 17:10:10|5889.9|5889.4|5890.15|5889.65|5890.15|5889.65|5889.15|5888.65|232
1732122620000|2024-11-20 17:10:20|5889.9|5889.4|5890.15|5889.65|5890.27|5889.77|5889.65|5889.15|593
1732122630000|2024-11-20 17:10:30|5890.27|5889.77|5890.65|5890.15|5890.77|5890.27|5890.15|5889.65|201
1732122640000|2024-11-20 17:10:40|||||||||163
1732122650000|2024-11-20 17:10:50|5890.77|5890.27|5890.9|5890.4|5891.15|5890.65|5890.77|5890.27|397
1732122660000|2024-11-20 17:11:00|5891.02|5890.52|5890.4|5889.9|5891.15|5890.65|5890.15|5889.65|503
1732122670000|2024-11-20 17:11:10|5890.15|5889.65|5890.4|5889.9|5890.4|5889.9|5889.9|5889.4|128
1732122680000|2024-11-20 17:11:20|5890.65|5890.15|5889.65|5889.15|5890.9|5890.4|5889.65|5889.15|188
1732122690000|2024-11-20 17:11:30|5889.9|5889.4|5889.15|5888.65|5889.9|5889.4|5889.15|5888.65|425
1732122700000|2024-11-20 17:11:40|5889.4|5888.9|5889.15|5888.65|5889.4|5888.9|5889.15|5888.65|214
1732122710000|2024-11-20 17:11:50|5888.9|5888.4|5889.15|5888.65|5889.15|5888.65|5888.65|5888.15|234
1732122720000|2024-11-20 17:12:00|5889.27|5888.77|5889.02|5888.52|5889.65|5889.15|5888.9|5888.4|202
1732122730000|2024-11-20 17:12:10|5888.9|5888.4|5888.77|5888.27|5889.15|5888.65|5888.65|5888.15|221
1732122740000|2024-11-20 17:12:20|5888.9|5888.4|5887.4|5886.9|5888.9|5888.4|5887.4|5886.9|858
1732122750000|2024-11-20 17:12:30|5887.65|5887.15|5886.4|5885.9|5887.65|5887.15|5885.9|5885.4|1590
1732122760000|2024-11-20 17:12:40|5886.15|5885.65|5886.15|5885.65|5886.65|5886.15|5885.9|5885.4|1016
1732122770000|2024-11-20 17:12:50|5885.9|5885.4|5886.15|5885.65|5886.15|5885.65|5885.9|5885.4|559
1732122780000|2024-11-20 17:13:00|5885.9|5885.4|5887.15|5886.65|5887.4|5886.9|5885.9|5885.4|914
1732122790000|2024-11-20 17:13:10|5887.4|5886.9|5886.9|5886.4|5887.65|5887.15|5886.9|5886.4|508
1732122800000|2024-11-20 17:13:20|5886.77|5886.27|5887.15|5886.65|5887.15|5886.65|5885.9|5885.4|435
1732122810000|2024-11-20 17:13:30|5886.9|5886.4|5887.4|5886.9|5887.4|5886.9|5886.9|5886.4|312
1732122820000|2024-11-20 17:13:40|5887.52|5887.02|5886.9|5886.4|5887.52|5887.02|5886.65|5886.15|367
1732122830000|2024-11-20 17:13:50|5886.77|5886.27|5885.9|5885.4|5886.77|5886.27|5885.9|5885.4|302
1732122840000|2024-11-20 17:14:00|5886.15|5885.65|5884.15|5883.65|5886.15|5885.65|5883.9|5883.4|1953
1732122850000|2024-11-20 17:14:10|5884.02|5883.52|5883.65|5883.15|5884.4|5883.9|5882.9|5882.4|1294
1732122860000|2024-11-20 17:14:20|5883.4|5882.9|5883.65|5883.15|5884.15|5883.65|5883.15|5882.65|622
1732122870000|2024-11-20 17:14:30|5883.52|5883.02|5884.65|5884.15|5884.65|5884.15|5883.4|5882.9|513
1732122880000|2024-11-20 17:14:40|5884.4|5883.9|5884.4|5883.9|5884.4|5883.9|5883.4|5882.9|480
1732122890000|2024-11-20 17:14:50|5884.27|5883.77|5884.15|5883.65|5884.27|5883.77|5883.65|5883.15|166
1732122900000|2024-11-20 17:15:00|5883.9|5883.4|5885.4|5884.9|5885.9|5885.4|5883.9|5883.4|810
1732122910000|2024-11-20 17:15:10|5884.9|5884.4|5885.65|5885.15|5885.9|5885.4|5884.9|5884.4|219
1732122920000|2024-11-20 17:15:20|5885.77|5885.27|5885.15|5884.65|5885.9|5885.4|5885.15|5884.65|274
1732122930000|2024-11-20 17:15:30|5885.02|5884.52|5884.65|5884.15|5885.15|5884.65|5883.65|5883.15|495
1732122940000|2024-11-20 17:15:40|5884.77|5884.27|5884.9|5884.4|5885.4|5884.9|5884.65|5884.15|344
1732122950000|2024-11-20 17:15:50|5884.65|5884.15|5884.9|5884.4|5884.9|5884.4|5884.65|5884.15|182
1732122960000|2024-11-20 17:16:00|5885.15|5884.65|5885.4|5884.9|5885.9|5885.4|5884.9|5884.4|234
1732122970000|2024-11-20 17:16:10|5885.27|5884.77|5885.65|5885.15|5885.65|5885.15|5884.9|5884.4|423
1732122980000|2024-11-20 17:16:20|5885.4|5884.9|5885.15|5884.65|5885.65|5885.15|5885.15|5884.65|251
1732122990000|2024-11-20 17:16:30|5885.4|5884.9|5885.4|5884.9|5886.15|5885.65|5885.4|5884.9|532
1732123000000|2024-11-20 17:16:40|5885.27|5884.77|5884.4|5883.9|5885.27|5884.77|5884.4|5883.9|294
1732123010000|2024-11-20 17:16:50|5884.27|5883.77|5883.65|5883.15|5884.27|5883.77|5882.9|5882.4|699
1732123020000|2024-11-20 17:17:00|5883.4|5882.9|5883.15|5882.65|5883.65|5883.15|5882.9|5882.4|317
1732123030000|2024-11-20 17:17:10|5883.4|5882.9|5883.4|5882.9|5883.4|5882.9|5882.9|5882.4|269
1732123040000|2024-11-20 17:17:20|5883.27|5882.77|5882.4|5881.9|5883.4|5882.9|5882.4|5881.9|795
1732123050000|2024-11-20 17:17:30|5882.52|5882.02|5883.65|5883.15|5883.65|5883.15|5882.52|5882.02|383
1732123060000|2024-11-20 17:17:40|5883.52|5883.02|5883.15|5882.65|5883.65|5883.15|5882.9|5882.4|221
1732123070000|2024-11-20 17:17:50|5882.9|5882.4|5883.4|5882.9|5883.4|5882.9|5882.9|5882.4|203
1732123080000|2024-11-20 17:18:00|5883.15|5882.65|5882.65|5882.15|5883.4|5882.9|5882.65|5882.15|210
1732123090000|2024-11-20 17:18:10|5882.9|5882.4|5883.15|5882.65|5883.15|5882.65|5882.65|5882.15|182
1732123100000|2024-11-20 17:18:20|5883.02|5882.52|5882.4|5881.9|5883.02|5882.52|5882.4|5881.9|253
1732123110000|2024-11-20 17:18:30|5882.65|5882.15|5882.65|5882.15|5882.9|5882.4|5882.52|5882.02|153
1732123120000|2024-11-20 17:18:40|5882.4|5881.9|5883.65|5883.15|5883.65|5883.15|5882.4|5881.9|304
1732123130000|2024-11-20 17:18:50|5883.4|5882.9|5883.65|5883.15|5883.9|5883.4|5883.4|5882.9|221
1732123140000|2024-11-20 17:19:00|5883.4|5882.9|5883.15|5882.65|5883.65|5883.15|5883.15|5882.65|253
1732123150000|2024-11-20 17:19:10|5883.27|5882.77|5883.15|5882.65|5883.9|5883.4|5883.15|5882.65|329
1732123160000|2024-11-20 17:19:20|5882.9|5882.4|5880.9|5880.4|5882.9|5882.4|5880.9|5880.4|569
1732123170000|2024-11-20 17:19:30|5880.4|5879.9|5881.15|5880.65|5882.15|5881.65|5880.4|5879.9|606
1732123180000|2024-11-20 17:19:40|5881.4|5880.9|5880.65|5880.15|5881.65|5881.15|5880.65|5880.15|324
1732123190000|2024-11-20 17:19:50|5880.4|5879.9|5880.4|5879.9|5880.77|5880.27|5880.15|5879.65|434
1732123200000|2024-11-20 17:20:00|5880.15|5879.65|5880.4|5879.9|5880.65|5880.15|5879.65|5879.15|562
1732123210000|2024-11-20 17:20:10|5880.27|5879.77|5880.4|5879.9|5880.9|5880.4|5879.9|5879.4|488
1732123220000|2024-11-20 17:20:20|5880.15|5879.65|5880.15|5879.65|5880.15|5879.65|5879.9|5879.4|288
1732123230000|2024-11-20 17:20:30|5879.9|5879.4|5877.9|5877.4|5880.15|5879.65|5877.4|5876.9|1546
1732123240000|2024-11-20 17:20:40|5877.4|5876.9|5875.15|5874.65|5877.4|5876.9|5875.15|5874.65|1205
1732123250000|2024-11-20 17:20:50|5874.9|5874.4|5876.65|5876.15|5876.65|5876.15|5874.65|5874.15|773
1732123260000|2024-11-20 17:21:00|5876.4|5875.9|5876.15|5875.65|5876.65|5876.15|5875.4|5874.9|503
1732123270000|2024-11-20 17:21:10|5875.9|5875.4|5875.15|5874.65|5875.9|5875.4|5875.15|5874.65|550
1732123280000|2024-11-20 17:21:20|5875.27|5874.77|5875.9|5875.4|5875.9|5875.4|5874.9|5874.4|240
1732123290000|2024-11-20 17:21:30|5876.02|5875.52|5875.65|5875.15|5876.02|5875.52|5874.9|5874.4|425
1732123300000|2024-11-20 17:21:40|5875.9|5875.4|5876.15|5875.65|5876.15|5875.65|5875.4|5874.9|201
1732123310000|2024-11-20 17:21:50|5875.9|5875.4|5875.9|5875.4|5876.4|5875.9|5875.65|5875.15|338
1732123320000|2024-11-20 17:22:00|5875.65|5875.15|5875.15|5874.65|5875.9|5875.4|5875.15|5874.65|414
1732123330000|2024-11-20 17:22:10|5874.9|5874.4|5873.9|5873.4|5874.9|5874.4|5873.4|5872.9|785
1732123340000|2024-11-20 17:22:20|5873.77|5873.27|5874.9|5874.4|5874.9|5874.4|5873.4|5872.9|382
1732123350000|2024-11-20 17:22:30|5875.02|5874.52|5875.4|5874.9|5875.65|5875.15|5874.65|5874.15|369
1732123360000|2024-11-20 17:22:40|5875.27|5874.77|5875.65|5875.15|5875.9|5875.4|5875.15|5874.65|328
1732123370000|2024-11-20 17:22:50|5875.4|5874.9|5875.15|5874.65|5875.4|5874.9|5874.9|5874.4|262
1732123380000|2024-11-20 17:23:00|5875.4|5874.9|5875.4|5874.9|5876.4|5875.9|5875.15|5874.65|438
1732123390000|2024-11-20 17:23:10|5875.65|5875.15|5876.65|5876.15|5876.65|5876.15|5875.4|5874.9|308
1732123400000|2024-11-20 17:23:20|5876.15|5875.65|5876.65|5876.15|5876.65|5876.15|5876.15|5875.65|482
1732123410000|2024-11-20 17:23:30|5876.4|5875.9|5876.65|5876.15|5876.65|5876.15|5876.02|5875.52|294
1732123420000|2024-11-20 17:23:40|5876.4|5875.9|5876.9|5876.4|5876.9|5876.4|5876.4|5875.9|256
1732123430000|2024-11-20 17:23:50|5877.15|5876.65|5876.4|5875.9|5877.15|5876.65|5876.27|5875.77|503
1732123440000|2024-11-20 17:24:00|5876.15|5875.65|5876.15|5875.65|5876.65|5876.15|5875.9|5875.4|249
1732123450000|2024-11-20 17:24:10|5875.9|5875.4|5876.9|5876.4|5877.15|5876.65|5875.9|5875.4|340
1732123460000|2024-11-20 17:24:20|5876.65|5876.15|5876.4|5875.9|5876.65|5876.15|5876.02|5875.52|288
1732123470000|2024-11-20 17:24:30|5876.52|5876.02|5877.65|5877.15|5877.65|5877.15|5876.52|5876.02|280
1732123480000|2024-11-20 17:24:40|5877.4|5876.9|5876.65|5876.15|5877.4|5876.9|5876.65|5876.15|274
1732123490000|2024-11-20 17:24:50|5876.77|5876.27|5876.9|5876.4|5876.9|5876.4|5876.65|5876.15|232
1732123500000|2024-11-20 17:25:00|5876.65|5876.15|5877.15|5876.65|5877.65|5877.15|5876.52|5876.02|393
1732123510000|2024-11-20 17:25:10|5876.9|5876.4|5877.15|5876.65|5877.4|5876.9|5876.52|5876.02|328
1732123520000|2024-11-20 17:25:20|5877.02|5876.52|5877.9|5877.4|5877.9|5877.4|5876.65|5876.15|561
1732123530000|2024-11-20 17:25:30|5878.15|5877.65|5878.65|5878.15|5878.9|5878.4|5877.9|5877.4|597
1732123540000|2024-11-20 17:25:40|5878.4|5877.9|5878.4|5877.9|5878.4|5877.9|5877.9|5877.4|466
1732123550000|2024-11-20 17:25:50|5877.9|5877.4|5878.4|5877.9|5878.4|5877.9|5877.65|5877.15|359
1732123560000|2024-11-20 17:26:00|5878.65|5878.15|5880.9|5880.4|5880.9|5880.4|5878.65|5878.15|874
1732123570000|2024-11-20 17:26:10|5880.65|5880.15|5880.9|5880.4|5881.4|5880.9|5880.4|5879.9|1337
1732123580000|2024-11-20 17:26:20|5881.15|5880.65|5880.65|5880.15|5881.15|5880.65|5880.15|5879.65|642
1732123590000|2024-11-20 17:26:30|5880.77|5880.27|5880.9|5880.4|5881.4|5880.9|5880.65|5880.15|527
1732123600000|2024-11-20 17:26:40|5880.65|5880.15|5880.4|5879.9|5880.65|5880.15|5880.15|5879.65|414
1732123610000|2024-11-20 17:26:50|5880.27|5879.77|5881.15|5880.65|5881.27|5880.77|5880.27|5879.77|290
1732123620000|2024-11-20 17:27:00|5880.9|5880.4|5881.4|5880.9|5881.4|5880.9|5880.9|5880.4|314
1732123630000|2024-11-20 17:27:10|5881.15|5880.65|5881.15|5880.65|5881.4|5880.9|5880.77|5880.27|368
1732123640000|2024-11-20 17:27:20|5881.4|5880.9|5883.15|5882.65|5883.15|5882.65|5881.4|5880.9|887
1732123650000|2024-11-20 17:27:30|5883.4|5882.9|5882.9|5882.4|5883.65|5883.15|5882.65|5882.15|1041
1732123660000|2024-11-20 17:27:40|5882.65|5882.15|5883.4|5882.9|5883.4|5882.9|5882.65|5882.15|242
1732123670000|2024-11-20 17:27:50|5883.52|5883.02|5883.77|5883.27|5883.9|5883.4|5883.4|5882.9|391
1732123680000|2024-11-20 17:28:00|5883.9|5883.4|5884.15|5883.65|5884.65|5884.15|5883.9|5883.4|557
1732123690000|2024-11-20 17:28:10|5883.9|5883.4|5882.4|5881.9|5883.9|5883.4|5882.4|5881.9|702
1732123700000|2024-11-20 17:28:20|5882.52|5882.02|5882.65|5882.15|5882.9|5882.4|5882.4|5881.9|225
1732123710000|2024-11-20 17:28:30|5882.4|5881.9|5881.65|5881.15|5882.52|5882.02|5881.4|5880.9|448
1732123720000|2024-11-20 17:28:40|5881.52|5881.02|5882.15|5881.65|5882.4|5881.9|5881.4|5880.9|225
1732123730000|2024-11-20 17:28:50|5882.02|5881.52|5882.4|5881.9|5882.4|5881.9|5881.9|5881.4|210
1732123740000|2024-11-20 17:29:00|5882.65|5882.15|5882.15|5881.65|5882.65|5882.15|5882.15|5881.65|305
1732123750000|2024-11-20 17:29:10|5882.02|5881.52|5882.65|5882.15|5882.9|5882.4|5882.02|5881.52|301
1732123760000|2024-11-20 17:29:20|5882.4|5881.9|5882.9|5882.4|5883.4|5882.9|5882.4|5881.9|319
1732123770000|2024-11-20 17:29:30|5883.02|5882.52|5884.15|5883.65|5884.15|5883.65|5882.9|5882.4|337
1732123780000|2024-11-20 17:29:40|5884.27|5883.77|5884.4|5883.9|5884.4|5883.9|5884.15|5883.65|160
1732123790000|2024-11-20 17:29:50|5884.27|5883.77|5883.9|5883.4|5884.27|5883.77|5883.9|5883.4|212
1732123800000|2024-11-20 17:30:00|5883.65|5883.15|5883.15|5882.65|5883.9|5883.4|5882.9|5882.4|384
1732123810000|2024-11-20 17:30:10|5883.02|5882.52|5883.15|5882.65|5883.15|5882.65|5882.4|5881.9|271
1732123820000|2024-11-20 17:30:20|5883.4|5882.9|5883.4|5882.9|5883.65|5883.15|5883.4|5882.9|142
1732123830000|2024-11-20 17:30:30|5883.52|5883.02|5882.9|5882.4|5883.9|5883.4|5882.9|5882.4|192
1732123840000|2024-11-20 17:30:40|5883.15|5882.65|5882.9|5882.4|5883.4|5882.9|5882.9|5882.4|217
1732123850000|2024-11-20 17:30:50|5882.77|5882.27|5884.15|5883.65|5884.15|5883.65|5882.77|5882.27|285
1732123860000|2024-11-20 17:31:00|5884.65|5884.15|5885.65|5885.15|5885.77|5885.27|5884.15|5883.65|881
1732123870000|2024-11-20 17:31:10|5885.4|5884.9|5884.65|5884.15|5885.65|5885.15|5884.4|5883.9|656
1732123880000|2024-11-20 17:31:20|5884.9|5884.4|5885.9|5885.4|5885.9|5885.4|5884.9|5884.4|387
1732123890000|2024-11-20 17:31:30|5886.15|5885.65|5885.65|5885.15|5886.15|5885.65|5885.4|5884.9|534
1732123900000|2024-11-20 17:31:40|5885.4|5884.9|5884.65|5884.15|5885.65|5885.15|5884.65|5884.15|344
1732123910000|2024-11-20 17:31:50|5884.9|5884.4|5885.4|5884.9|5885.4|5884.9|5884.65|5884.15|339
1732123920000|2024-11-20 17:32:00|5885.65|5885.15|5885.9|5885.4|5886.15|5885.65|5885.4|5884.9|222
1732123930000|2024-11-20 17:32:10|5886.15|5885.65|5888.15|5887.65|5888.15|5887.65|5885.9|5885.4|1132
1732123940000|2024-11-20 17:32:20|5887.9|5887.4|5887.65|5887.15|5887.9|5887.4|5887.27|5886.77|619
1732123950000|2024-11-20 17:32:30|5887.4|5886.9|5886.9|5886.4|5887.65|5887.15|5886.4|5885.9|662
1732123960000|2024-11-20 17:32:40|5887.02|5886.52|5888.15|5887.65|5888.15|5887.65|5886.9|5886.4|422
1732123970000|2024-11-20 17:32:50|5887.9|5887.4|5887.15|5886.65|5887.9|5887.4|5886.9|5886.4|407
1732123980000|2024-11-20 17:33:00|5886.9|5886.4|5887.4|5886.9|5887.77|5887.27|5886.65|5886.15|456
1732123990000|2024-11-20 17:33:10|5887.52|5887.02|5886.4|5885.9|5887.65|5887.15|5886.15|5885.65|553
1732124000000|2024-11-20 17:33:20|5886.65|5886.15|5886.4|5885.9|5886.65|5886.15|5886.15|5885.65|379
1732124010000|2024-11-20 17:33:30|5886.27|5885.77|5885.02|5884.52|5886.4|5885.9|5884.9|5884.4|386
1732124020000|2024-11-20 17:33:40|5885.15|5884.65|5883.9|5883.4|5885.15|5884.65|5883.65|5883.15|700
1732124030000|2024-11-20 17:33:50|5883.77|5883.27|5885.15|5884.65|5885.15|5884.65|5883.77|5883.27|316
1732124040000|2024-11-20 17:34:00|5885.27|5884.77|5885.9|5885.4|5885.9|5885.4|5885.15|5884.65|413
1732124050000|2024-11-20 17:34:10|5885.65|5885.15|5886.9|5886.4|5886.9|5886.4|5885.65|5885.15|266
1732124060000|2024-11-20 17:34:20|5887.15|5886.65|5887.15|5886.65|5887.15|5886.65|5886.4|5885.9|341
1732124070000|2024-11-20 17:34:30|5886.9|5886.4|5886.9|5886.4|5887.4|5886.9|5886.9|5886.4|269
1732124080000|2024-11-20 17:34:40|5887.15|5886.65|5887.4|5886.9|5887.4|5886.9|5886.9|5886.4|318
1732124090000|2024-11-20 17:34:50|5887.15|5886.65|5887.15|5886.65|5887.4|5886.9|5886.65|5886.15|245
1732124100000|2024-11-20 17:35:00|5887.02|5886.52|5886.9|5886.4|5887.15|5886.65|5886.65|5886.15|318
1732124110000|2024-11-20 17:35:10|5886.65|5886.15|5887.15|5886.65|5887.15|5886.65|5886.4|5885.9|446
1732124120000|2024-11-20 17:35:20|5887.4|5886.9|5887.4|5886.9|5888.15|5887.65|5887.15|5886.65|385
1732124130000|2024-11-20 17:35:30|5887.52|5887.02|5887.9|5887.4|5888.4|5887.9|5887.4|5886.9|499
1732124140000|2024-11-20 17:35:40|5888.02|5887.52|5887.9|5887.4|5888.15|5887.65|5887.65|5887.15|131
1732124150000|2024-11-20 17:35:50|5887.65|5887.15|5888.15|5887.65|5888.15|5887.65|5887.65|5887.15|237
1732124160000|2024-11-20 17:36:00|5888.4|5887.9|5889.15|5888.65|5889.4|5888.9|5888.4|5887.9|637
1732124170000|2024-11-20 17:36:10|5889.4|5888.9|5889.65|5889.15|5889.65|5889.15|5889.4|5888.9|351
1732124180000|2024-11-20 17:36:20|5889.52|5889.02|5889.4|5888.9|5889.52|5889.02|5888.9|5888.4|427
1732124190000|2024-11-20 17:36:30|5889.15|5888.65|5888.4|5887.9|5889.4|5888.9|5888.4|5887.9|352
1732124200000|2024-11-20 17:36:40|5888.27|5887.77|5888.65|5888.15|5888.77|5888.27|5887.9|5887.4|963
1732124210000|2024-11-20 17:36:50|5888.9|5888.4|5888.9|5888.4|5889.15|5888.65|5888.77|5888.27|209
1732124220000|2024-11-20 17:37:00|5889.02|5888.52|5888.9|5888.4|5889.15|5888.65|5888.65|5888.15|269
1732124230000|2024-11-20 17:37:10|5888.65|5888.15|5889.4|5888.9|5889.65|5889.15|5888.65|5888.15|411
1732124240000|2024-11-20 17:37:20|5889.65|5889.15|5889.9|5889.4|5890.15|5889.65|5889.65|5889.15|340
1732124250000|2024-11-20 17:37:30|5890.02|5889.52|5889.9|5889.4|5890.15|5889.65|5889.65|5889.15|317
1732124260000|2024-11-20 17:37:40|5889.65|5889.15|5890.4|5889.9|5890.4|5889.9|5889.65|5889.15|250
1732124270000|2024-11-20 17:37:50|5890.65|5890.15|5890.4|5889.9|5890.65|5890.15|5890.4|5889.9|211
1732124280000|2024-11-20 17:38:00|5890.65|5890.15|5890.4|5889.9|5890.9|5890.4|5890.15|5889.65|374
1732124290000|2024-11-20 17:38:10|5890.15|5889.65|5889.65|5889.15|5890.15|5889.65|5889.4|5888.9|240
1732124300000|2024-11-20 17:38:20|5889.9|5889.4|5890.9|5890.4|5890.9|5890.4|5889.9|5889.4|287
1732124310000|2024-11-20 17:38:30|5891.15|5890.65|5890.65|5890.15|5891.15|5890.65|5890.65|5890.15|182
1732124320000|2024-11-20 17:38:40|5890.4|5889.9|5890.65|5890.15|5890.65|5890.15|5890.15|5889.65|257
1732124330000|2024-11-20 17:38:50|5890.4|5889.9|5890.15|5889.65|5890.4|5889.9|5889.4|5888.9|480
1732124340000|2024-11-20 17:39:00|5890.02|5889.52|5891.15|5890.65|5891.4|5890.9|5889.65|5889.15|418
1732124350000|2024-11-20 17:39:10|5891.4|5890.9|5891.15|5890.65|5891.65|5891.15|5890.9|5890.4|842
1732124360000|2024-11-20 17:39:20|5891.02|5890.52|5891.15|5890.65|5891.15|5890.65|5890.65|5890.15|247
1732124370000|2024-11-20 17:39:30|5890.9|5890.4|5891.15|5890.65|5891.4|5890.9|5890.9|5890.4|303
1732124380000|2024-11-20 17:39:40|5890.9|5890.4|5889.9|5889.4|5890.9|5890.4|5889.9|5889.4|196
1732124390000|2024-11-20 17:39:50|5890.15|5889.65|5890.65|5890.15|5890.65|5890.15|5890.15|5889.65|171
1732124400000|2024-11-20 17:40:00|5890.9|5890.4|5889.9|5889.4|5890.9|5890.4|5889.9|5889.4|344
1732124410000|2024-11-20 17:40:10|5890.15|5889.65|5890.65|5890.15|5890.65|5890.15|5890.15|5889.65|124
1732124420000|2024-11-20 17:40:20|||||||||66
1732124430000|2024-11-20 17:40:30|5890.77|5890.27|5890.4|5889.9|5890.77|5890.27|5890.15|5889.65|245
1732124440000|2024-11-20 17:40:40|5890.27|5889.77|5890.65|5890.15|5890.9|5890.4|5890.27|5889.77|121
1732124450000|2024-11-20 17:40:50|5890.77|5890.27|5890.9|5890.4|5890.9|5890.4|5890.27|5889.77|184
1732124460000|2024-11-20 17:41:00|5891.02|5890.52|5891.15|5890.65|5891.4|5890.9|5891.02|5890.52|246
1732124470000|2024-11-20 17:41:10|5890.4|5889.9|5890.9|5890.4|5891.15|5890.65|5890.4|5889.9|449
1732124480000|2024-11-20 17:41:20|5891.15|5890.65|5890.9|5890.4|5891.15|5890.65|5890.9|5890.4|143
1732124490000|2024-11-20 17:41:30|5890.65|5890.15|5890.9|5890.4|5890.9|5890.4|5890.4|5889.9|134
1732124500000|2024-11-20 17:41:40|5890.77|5890.27|5891.15|5890.65|5891.15|5890.65|5890.77|5890.27|147
1732124510000|2024-11-20 17:41:50|5891.4|5890.9|5891.9|5891.4|5892.15|5891.65|5891.15|5890.65|309
1732124520000|2024-11-20 17:42:00|5891.65|5891.15|5891.15|5890.65|5891.9|5891.4|5891.15|5890.65|281
1732124530000|2024-11-20 17:42:10|5891.4|5890.9|5891.65|5891.15|5891.65|5891.15|5891.4|5890.9|171
1732124540000|2024-11-20 17:42:20|5891.52|5891.02|5891.4|5890.9|5891.52|5891.02|5891.15|5890.65|123
1732124550000|2024-11-20 17:42:30|5891.15|5890.65|5890.65|5890.15|5891.65|5891.15|5890.65|5890.15|160
1732124560000|2024-11-20 17:42:40|5890.52|5890.02|5889.4|5888.9|5890.52|5890.02|5889.4|5888.9|551
1732124570000|2024-11-20 17:42:50|5889.15|5888.65|5889.52|5889.02|5889.9|5889.4|5888.9|5888.4|531
1732124580000|2024-11-20 17:43:00|5889.65|5889.15|5888.15|5887.65|5889.65|5889.15|5888.15|5887.65|564
1732124590000|2024-11-20 17:43:10|5887.9|5887.4|5888.15|5887.65|5888.4|5887.9|5887.65|5887.15|472
1732124600000|2024-11-20 17:43:20|5888.4|5887.9|5888.4|5887.9|5888.9|5888.4|5888.15|5887.65|427
1732124610000|2024-11-20 17:43:30|5888.65|5888.15|5888.9|5888.4|5888.9|5888.4|5888.65|5888.15|150
1732124620000|2024-11-20 17:43:40|5889.15|5888.65|5888.4|5887.9|5889.4|5888.9|5888.4|5887.9|312
1732124630000|2024-11-20 17:43:50|5888.65|5888.15|5888.15|5887.65|5888.65|5888.15|5888.15|5887.65|164
1732124640000|2024-11-20 17:44:00|5887.9|5887.4|5887.4|5886.9|5888.4|5887.9|5886.65|5886.15|717
1732124650000|2024-11-20 17:44:10|5887.15|5886.65|5887.15|5886.65|5887.15|5886.65|5886.65|5886.15|452
1732124660000|2024-11-20 17:44:20|5887.4|5886.9|5887.9|5887.4|5887.9|5887.4|5887.15|5886.65|401
1732124670000|2024-11-20 17:44:30|5888.15|5887.65|5888.4|5887.9|5888.65|5888.15|5888.15|5887.65|191
1732124680000|2024-11-20 17:44:40|5888.65|5888.15|5888.15|5887.65|5888.9|5888.4|5888.15|5887.65|233
1732124690000|2024-11-20 17:44:50|5888.02|5887.52|5887.65|5887.15|5888.15|5887.65|5887.4|5886.9|388
1732124700000|2024-11-20 17:45:00|5887.9|5887.4|5889.15|5888.65|5889.4|5888.9|5887.9|5887.4|341
1732124710000|2024-11-20 17:45:10|5889.4|5888.9|5888.65|5888.15|5889.65|5889.15|5888.4|5887.9|296
1732124720000|2024-11-20 17:45:20|5888.77|5888.27|5888.9|5888.4|5889.15|5888.65|5888.65|5888.15|148
1732124730000|2024-11-20 17:45:30|5889.02|5888.52|5888.15|5887.65|5889.4|5888.9|5888.15|5887.65|460
1732124740000|2024-11-20 17:45:40|5888.02|5887.52|5887.4|5886.9|5888.15|5887.65|5887.4|5886.9|245
1732124750000|2024-11-20 17:45:50|5887.27|5886.77|5887.9|5887.4|5887.9|5887.4|5887.27|5886.77|203
1732124760000|2024-11-20 17:46:00|5888.15|5887.65|5888.65|5888.15|5888.65|5888.15|5887.9|5887.4|305
1732124770000|2024-11-20 17:46:10|5888.77|5888.27|5888.65|5888.15|5888.9|5888.4|5888.4|5887.9|151
1732124780000|2024-11-20 17:46:20|5888.9|5888.4|5889.65|5889.15|5889.77|5889.27|5888.9|5888.4|193
1732124790000|2024-11-20 17:46:30|5889.4|5888.9|5889.4|5888.9|5889.4|5888.9|5889.15|5888.65|212
1732124800000|2024-11-20 17:46:40|5889.52|5889.02|5889.9|5889.4|5890.15|5889.65|5889.4|5888.9|330
1732124810000|2024-11-20 17:46:50|5889.65|5889.15|5890.4|5889.9|5890.4|5889.9|5889.65|5889.15|221
1732124820000|2024-11-20 17:47:00|5890.65|5890.15|5891.15|5890.65|5891.4|5890.9|5890.65|5890.15|460
1732124830000|2024-11-20 17:47:10|5891.02|5890.52|5890.4|5889.9|5891.02|5890.52|5890.15|5889.65|215
1732124840000|2024-11-20 17:47:20|5890.27|5889.77|5890.4|5889.9|5890.65|5890.15|5890.15|5889.65|160
1732124850000|2024-11-20 17:47:30|5890.15|5889.65|5890.4|5889.9|5890.4|5889.9|5889.9|5889.4|119
1732124860000|2024-11-20 17:47:40|5890.52|5890.02|5890.15|5889.65|5890.65|5890.15|5890.15|5889.65|128
1732124870000|2024-11-20 17:47:50|5890.27|5889.77|5890.65|5890.15|5890.65|5890.15|5890.27|5889.77|106
1732124880000|2024-11-20 17:48:00|5890.4|5889.9|5890.9|5890.4|5891.15|5890.65|5890.15|5889.65|232
1732124890000|2024-11-20 17:48:10|5890.65|5890.15|5890.4|5889.9|5890.9|5890.4|5890.4|5889.9|200
1732124900000|2024-11-20 17:48:20|5890.27|5889.77|5890.15|5889.65|5890.65|5890.15|5889.9|5889.4|205
1732124910000|2024-11-20 17:48:30|5890.4|5889.9|5890.4|5889.9|5890.52|5890.02|5890.15|5889.65|110
1732124920000|2024-11-20 17:48:40|5890.52|5890.02|5890.15|5889.65|5890.65|5890.15|5889.9|5889.4|232
1732124930000|2024-11-20 17:48:50|5890.4|5889.9|5890.4|5889.9|5890.4|5889.9|5890.15|5889.65|71
1732124940000|2024-11-20 17:49:00|5890.15|5889.65|5890.65|5890.15|5890.65|5890.15|5889.9|5889.4|158
1732124950000|2024-11-20 17:49:10|5890.77|5890.27|5891.15|5890.65|5891.15|5890.65|5890.65|5890.15|207
1732124960000|2024-11-20 17:49:20|5891.27|5890.77|5892.4|5891.9|5892.4|5891.9|5891.27|5890.77|646
1732124970000|2024-11-20 17:49:30|5892.65|5892.15|5892.9|5892.4|5893.15|5892.65|5892.4|5891.9|695
1732124980000|2024-11-20 17:49:40|5892.65|5892.15|5893.15|5892.65|5893.15|5892.65|5892.65|5892.15|365
1732124990000|2024-11-20 17:49:50|5893.4|5892.9|5893.65|5893.15|5893.65|5893.15|5893.4|5892.9|424
1732125000000|2024-11-20 17:50:00|5893.4|5892.9|5893.15|5892.65|5893.9|5893.4|5893.15|5892.65|540
1732125010000|2024-11-20 17:50:10|5892.9|5892.4|5893.15|5892.65|5893.9|5893.4|5892.9|5892.4|465
1732125020000|2024-11-20 17:50:20|5892.9|5892.4|5893.4|5892.9|5893.4|5892.9|5892.65|5892.15|372
1732125030000|2024-11-20 17:50:30|5893.65|5893.15|5892.65|5892.15|5893.65|5893.15|5892.65|5892.15|263
1732125040000|2024-11-20 17:50:40|5892.9|5892.4|5893.02|5892.52|5893.02|5892.52|5892.65|5892.15|275
1732125050000|2024-11-20 17:50:50|5892.9|5892.4|5892.9|5892.4|5893.15|5892.65|5892.9|5892.4|119
1732125060000|2024-11-20 17:51:00|5893.02|5892.52|5894.15|5893.65|5894.4|5893.9|5893.02|5892.52|460
1732125070000|2024-11-20 17:51:10|5893.65|5893.15|5893.65|5893.15|5893.9|5893.4|5893.4|5892.9|346
1732125080000|2024-11-20 17:51:20|5893.77|5893.27|5893.65|5893.15|5894.15|5893.65|5893.65|5893.15|271
1732125090000|2024-11-20 17:51:30|5893.9|5893.4|5894.02|5893.52|5894.15|5893.65|5893.9|5893.4|176
1732125100000|2024-11-20 17:51:40|5894.15|5893.65|5894.02|5893.52|5894.15|5893.65|5893.9|5893.4|137
1732125110000|2024-11-20 17:51:50|5894.15|5893.65|5894.9|5894.4|5894.9|5894.4|5893.9|5893.4|487
1732125120000|2024-11-20 17:52:00|5894.65|5894.15|5894.4|5893.9|5894.9|5894.4|5894.15|5893.65|700
1732125130000|2024-11-20 17:52:10|5894.27|5893.77|5894.15|5893.65|5894.52|5894.02|5893.9|5893.4|310
1732125140000|2024-11-20 17:52:20|5894.27|5893.77|5893.65|5893.15|5894.77|5894.27|5893.65|5893.15|504
1732125150000|2024-11-20 17:52:30|5893.77|5893.27|5892.9|5892.4|5894.15|5893.65|5892.4|5891.9|1867
1732125160000|2024-11-20 17:52:40|5893.02|5892.52|5893.65|5893.15|5893.65|5893.15|5893.02|5892.52|236
1732125170000|2024-11-20 17:52:50|5893.9|5893.4|5893.9|5893.4|5894.15|5893.65|5893.65|5893.15|364
1732125180000|2024-11-20 17:53:00|5893.65|5893.15|5893.15|5892.65|5893.65|5893.15|5892.9|5892.4|330
1732125190000|2024-11-20 17:53:10|5893.4|5892.9|5891.15|5890.65|5893.4|5892.9|5891.15|5890.65|938
1732125200000|2024-11-20 17:53:20|5890.9|5890.4|5890.4|5889.9|5890.9|5890.4|5890.15|5889.65|507
1732125210000|2024-11-20 17:53:30|5890.52|5890.02|5890.4|5889.9|5890.65|5890.15|5889.9|5889.4|385
1732125220000|2024-11-20 17:53:40|5890.65|5890.15|5890.65|5890.15|5890.65|5890.15|5890.15|5889.65|204
1732125230000|2024-11-20 17:53:50|5890.4|5889.9|5889.9|5889.4|5890.4|5889.9|5889.9|5889.4|139
1732125240000|2024-11-20 17:54:00|5889.65|5889.15|5890.15|5889.65|5890.65|5890.15|5889.65|5889.15|563
1732125250000|2024-11-20 17:54:10|5890.4|5889.9|5889.9|5889.4|5890.4|5889.9|5889.9|5889.4|290
1732125260000|2024-11-20 17:54:20|5890.15|5889.65|5888.9|5888.4|5890.15|5889.65|5888.4|5887.9|383
1732125270000|2024-11-20 17:54:30|5888.65|5888.15|5887.4|5886.9|5888.65|5888.15|5887.4|5886.9|622
1732125280000|2024-11-20 17:54:40|5887.15|5886.65|5886.9|5886.4|5887.9|5887.4|5886.9|5886.4|740
1732125290000|2024-11-20 17:54:50|5886.65|5886.15|5883.65|5883.15|5886.9|5886.4|5883.65|5883.15|949
1732125300000|2024-11-20 17:55:00|5883.4|5882.9|5883.4|5882.9|5884.65|5884.15|5883.4|5882.9|1349
1732125310000|2024-11-20 17:55:10|5883.65|5883.15|5885.65|5885.15|5885.65|5885.15|5883.65|5883.15|1037
1732125320000|2024-11-20 17:55:20|5885.4|5884.9|5885.9|5885.4|5885.9|5885.4|5885.15|5884.65|440
1732125330000|2024-11-20 17:55:30|5885.65|5885.15|5885.4|5884.9|5885.65|5885.15|5885.15|5884.65|362
1732125340000|2024-11-20 17:55:40|5885.65|5885.15|5886.65|5886.15|5886.65|5886.15|5885.65|5885.15|374
1732125350000|2024-11-20 17:55:50|5886.4|5885.9|5886.9|5886.4|5886.9|5886.4|5885.9|5885.4|337
1732125360000|2024-11-20 17:56:00|5886.65|5886.15|5885.9|5885.4|5886.77|5886.27|5885.4|5884.9|406
1732125370000|2024-11-20 17:56:10|5885.65|5885.15|5885.65|5885.15|5885.9|5885.4|5885.4|5884.9|128
1732125380000|2024-11-20 17:56:20|5885.4|5884.9|5885.65|5885.15|5885.65|5885.15|5885.4|5884.9|116
1732125390000|2024-11-20 17:56:30|5885.4|5884.9|5885.15|5884.65|5885.4|5884.9|5884.9|5884.4|391
1732125400000|2024-11-20 17:56:40|5885.4|5884.9|5885.15|5884.65|5885.4|5884.9|5885.15|5884.65|176
1732125410000|2024-11-20 17:56:50|5884.9|5884.4|5884.9|5884.4|5884.9|5884.4|5884.65|5884.15|122
1732125420000|2024-11-20 17:57:00|5885.15|5884.65|5885.65|5885.15|5885.9|5885.4|5885.15|5884.65|325
1732125430000|2024-11-20 17:57:10|5885.77|5885.27|5886.15|5885.65|5886.4|5885.9|5885.65|5885.15|339
1732125440000|2024-11-20 17:57:20|5885.65|5885.15|5884.9|5884.4|5885.65|5885.15|5884.9|5884.4|272
1732125450000|2024-11-20 17:57:30|5885.15|5884.65|5885.9|5885.4|5885.9|5885.4|5885.15|5884.65|170
1732125460000|2024-11-20 17:57:40|5885.77|5885.27|5885.4|5884.9|5886.4|5885.9|5885.4|5884.9|192
1732125470000|2024-11-20 17:57:50|5885.52|5885.02|5885.9|5885.4|5885.9|5885.4|5885.52|5885.02|68
1732125480000|2024-11-20 17:58:00|5886.4|5885.9|5884.9|5884.4|5886.4|5885.9|5884.9|5884.4|297
1732125490000|2024-11-20 17:58:10|5884.65|5884.15|5884.15|5883.65|5884.9|5884.4|5884.15|5883.65|289
1732125500000|2024-11-20 17:58:20|5883.9|5883.4|5883.9|5883.4|5883.9|5883.4|5881.9|5881.4|1781
1732125510000|2024-11-20 17:58:30|5884.02|5883.52|5882.65|5882.15|5884.15|5883.65|5882.65|5882.15|414
1732125520000|2024-11-20 17:58:40|5882.52|5882.02|5883.9|5883.4|5883.9|5883.4|5882.52|5882.02|310
1732125530000|2024-11-20 17:58:50|5883.4|5882.9|5882.9|5882.4|5883.4|5882.9|5882.9|5882.4|235
1732125540000|2024-11-20 17:59:00|5882.65|5882.15|5881.15|5880.65|5882.9|5882.4|5880.4|5879.9|945
1732125550000|2024-11-20 17:59:10|5881.4|5880.9|5882.27|5881.77|5882.4|5881.9|5881.15|5880.65|356
1732125560000|2024-11-20 17:59:20|5882.15|5881.65|5883.4|5882.9|5883.4|5882.9|5882.15|5881.65|281
1732125570000|2024-11-20 17:59:30|5883.52|5883.02|5883.9|5883.4|5884.9|5884.4|5883.52|5883.02|596
1732125580000|2024-11-20 17:59:40|5884.15|5883.65|5883.15|5882.65|5884.4|5883.9|5883.15|5882.65|325
1732125590000|2024-11-20 17:59:50|5883.02|5882.52|5882.77|5882.27|5883.65|5883.15|5882.77|5882.27|186
1732125600000|2024-11-20 18:00:00|5882.65|5882.15|5883.9|5883.4|5884.15|5883.65|5882.65|5882.15|699
1732125610000|2024-11-20 18:00:10|5883.65|5883.15|5883.9|5883.4|5883.9|5883.4|5883.65|5883.15|253
1732125620000|2024-11-20 18:00:20|5883.65|5883.15|5882.9|5882.4|5883.65|5883.15|5882.65|5882.15|277
1732125630000|2024-11-20 18:00:30|5882.77|5882.27|5883.4|5882.9|5883.4|5882.9|5882.4|5881.9|369
1732125640000|2024-11-20 18:00:40|5883.65|5883.15|5884.52|5884.02|5884.65|5884.15|5883.65|5883.15|303
1732125650000|2024-11-20 18:00:50|5884.65|5884.15|5885.9|5885.4|5885.9|5885.4|5884.4|5883.9|644
1732125660000|2024-11-20 18:01:00|5885.4|5884.9|5885.65|5885.15|5886.15|5885.65|5885.4|5884.9|670
1732125670000|2024-11-20 18:01:10|5885.15|5884.65|5885.4|5884.9|5885.4|5884.9|5884.9|5884.4|128
1732125680000|2024-11-20 18:01:20|5885.52|5885.02|5886.15|5885.65|5886.4|5885.9|5885.4|5884.9|260
1732125690000|2024-11-20 18:01:30|5886.4|5885.9|5886.4|5885.9|5887.65|5887.15|5886.15|5885.65|924
1732125700000|2024-11-20 18:01:40|5886.15|5885.65|5886.4|5885.9|5886.4|5885.9|5885.9|5885.4|105
1732125710000|2024-11-20 18:01:50|5886.27|5885.77|5886.4|5885.9|5886.65|5886.15|5886.15|5885.65|451
1732125720000|2024-11-20 18:02:00|5886.15|5885.65|5885.15|5884.65|5886.4|5885.9|5884.65|5884.15|1041
1732125730000|2024-11-20 18:02:10|5885.4|5884.9|5884.4|5883.9|5885.4|5884.9|5884.15|5883.65|934
1732125740000|2024-11-20 18:02:20|5884.65|5884.15|5884.65|5884.15|5885.15|5884.65|5884.15|5883.65|306
1732125750000|2024-11-20 18:02:30|5884.52|5884.02|5884.9|5884.4|5884.9|5884.4|5883.9|5883.4|244
1732125760000|2024-11-20 18:02:40|5884.65|5884.15|5884.9|5884.4|5884.9|5884.4|5884.15|5883.65|307
1732125770000|2024-11-20 18:02:50|5884.77|5884.27|5884.65|5884.15|5885.15|5884.65|5884.65|5884.15|264
1732125780000|2024-11-20 18:03:00|5884.4|5883.9|5884.9|5884.4|5885.15|5884.65|5884.4|5883.9|227
1732125790000|2024-11-20 18:03:10|5885.15|5884.65|5886.15|5885.65|5886.15|5885.65|5885.15|5884.65|449
1732125800000|2024-11-20 18:03:20|5886.4|5885.9|5884.9|5884.4|5886.4|5885.9|5884.9|5884.4|399
1732125810000|2024-11-20 18:03:30|5885.15|5884.65|5884.9|5884.4|5885.15|5884.65|5884.65|5884.15|281
1732125820000|2024-11-20 18:03:40|5885.15|5884.65|5885.9|5885.4|5886.02|5885.52|5884.9|5884.4|215
1732125830000|2024-11-20 18:03:50|5885.65|5885.15|5885.15|5884.65|5885.9|5885.4|5885.15|5884.65|227
1732125840000|2024-11-20 18:04:00|5885.4|5884.9|5884.15|5883.65|5885.4|5884.9|5884.15|5883.65|1636
1732125850000|2024-11-20 18:04:10|5884.27|5883.77|5884.9|5884.4|5885.15|5884.65|5884.15|5883.65|375
1732125860000|2024-11-20 18:04:20|5884.65|5884.15|5885.15|5884.65|5885.15|5884.65|5884.65|5884.15|231
1732125870000|2024-11-20 18:04:30|5885.27|5884.77|5885.27|5884.77|5885.52|5885.02|5885.15|5884.65|176
1732125880000|2024-11-20 18:04:40|5885.15|5884.65|5885.15|5884.65|5885.65|5885.15|5885.15|5884.65|215
1732125890000|2024-11-20 18:04:50|5885.27|5884.77|5886.15|5885.65|5886.15|5885.65|5885.27|5884.77|171
1732125900000|2024-11-20 18:05:00|5885.9|5885.4|5886.15|5885.65|5886.4|5885.9|5885.9|5885.4|278
1732125910000|2024-11-20 18:05:10|5886.4|5885.9|5886.15|5885.65|5886.4|5885.9|5885.9|5885.4|232
1732125920000|2024-11-20 18:05:20|5885.9|5885.4|5885.4|5884.9|5885.9|5885.4|5885.15|5884.65|150
1732125930000|2024-11-20 18:05:30|5885.65|5885.15|5885.4|5884.9|5885.65|5885.15|5885.4|5884.9|129
1732125940000|2024-11-20 18:05:40|5885.52|5885.02|5885.9|5885.4|5885.9|5885.4|5885.15|5884.65|309
1732125950000|2024-11-20 18:05:50|5885.65|5885.15|5885.4|5884.9|5885.65|5885.15|5885.4|5884.9|422
1732125960000|2024-11-20 18:06:00|5885.15|5884.65|5884.4|5883.9|5885.4|5884.9|5884.4|5883.9|503
1732125970000|2024-11-20 18:06:10|5884.65|5884.15|5884.65|5884.15|5885.15|5884.65|5884.65|5884.15|145
1732125980000|2024-11-20 18:06:20|5884.4|5883.9|5885.15|5884.65|5885.4|5884.9|5884.4|5883.9|275
1732125990000|2024-11-20 18:06:30|5884.9|5884.4|5884.9|5884.4|5884.9|5884.4|5884.65|5884.15|60
1732126000000|2024-11-20 18:06:40|5885.15|5884.65|5885.15|5884.65|5885.4|5884.9|5884.9|5884.4|103
1732126010000|2024-11-20 18:06:50|5884.9|5884.4|5885.4|5884.9|5885.4|5884.9|5884.9|5884.4|91
1732126020000|2024-11-20 18:07:00|5885.65|5885.15|5885.9|5885.4|5886.02|5885.52|5885.65|5885.15|240
1732126030000|2024-11-20 18:07:10|5885.65|5885.15|5884.4|5883.9|5885.65|5885.15|5884.4|5883.9|390
1732126040000|2024-11-20 18:07:20|5884.15|5883.65|5884.65|5884.15|5884.65|5884.15|5883.65|5883.15|284
1732126050000|2024-11-20 18:07:30|5884.4|5883.9|5884.9|5884.4|5884.9|5884.4|5884.4|5883.9|182
1732126060000|2024-11-20 18:07:40|5884.65|5884.15|5884.9|5884.4|5885.27|5884.77|5884.4|5883.9|206
1732126070000|2024-11-20 18:07:50|5885.15|5884.65|5885.15|5884.65|5885.15|5884.65|5884.65|5884.15|239
1732126080000|2024-11-20 18:08:00|5884.9|5884.4|5885.15|5884.65|5885.15|5884.65|5884.65|5884.15|179
1732126090000|2024-11-20 18:08:10|5885.02|5884.52|5885.4|5884.9|5886.4|5885.9|5885.02|5884.52|343
1732126100000|2024-11-20 18:08:20|5885.65|5885.15|5885.4|5884.9|5885.65|5885.15|5885.4|5884.9|85
1732126110000|2024-11-20 18:08:30|5885.15|5884.65|5884.9|5884.4|5885.15|5884.65|5884.9|5884.4|77
1732126120000|2024-11-20 18:08:40|5885.15|5884.65|5884.65|5884.15|5885.15|5884.65|5884.65|5884.15|156
1732126130000|2024-11-20 18:08:50|5884.9|5884.4|5884.65|5884.15|5884.9|5884.4|5884.4|5883.9|203
1732126140000|2024-11-20 18:09:00|5884.4|5883.9|5883.9|5883.4|5884.4|5883.9|5883.9|5883.4|261
1732126150000|2024-11-20 18:09:10|5884.15|5883.65|5884.9|5884.4|5884.9|5884.4|5883.9|5883.4|235
1732126160000|2024-11-20 18:09:20|5885.02|5884.52|5884.4|5883.9|5885.15|5884.65|5884.4|5883.9|98
1732126170000|2024-11-20 18:09:30|5884.15|5883.65|5884.15|5883.65|5884.15|5883.65|5884.15|5883.65|58
1732126180000|2024-11-20 18:09:40|5883.9|5883.4|5883.9|5883.4|5884.15|5883.65|5883.65|5883.15|206
1732126190000|2024-11-20 18:09:50|5884.02|5883.52|5883.9|5883.4|5884.15|5883.65|5883.65|5883.15|156
1732126200000|2024-11-20 18:10:00|5884.4|5883.9|5884.4|5883.9|5884.4|5883.9|5883.9|5883.4|314
1732126210000|2024-11-20 18:10:10|5884.27|5883.77|5884.15|5883.65|5884.27|5883.77|5883.65|5883.15|155
1732126220000|2024-11-20 18:10:20|5883.9|5883.4|5883.9|5883.4|5884.65|5884.15|5883.9|5883.4|141
1732126230000|2024-11-20 18:10:30|5883.77|5883.27|5882.9|5882.4|5883.9|5883.4|5882.9|5882.4|215
1732126240000|2024-11-20 18:10:40|5882.65|5882.15|5883.65|5883.15|5883.9|5883.4|5882.65|5882.15|324
1732126250000|2024-11-20 18:10:50|5883.77|5883.27|5884.65|5884.15|5884.65|5884.15|5883.65|5883.15|204
1732126260000|2024-11-20 18:11:00|5884.52|5884.02|5884.65|5884.15|5884.9|5884.4|5884.27|5883.77|278
1732126270000|2024-11-20 18:11:10|5884.4|5883.9|5885.4|5884.9|5885.4|5884.9|5884.4|5883.9|417
1732126280000|2024-11-20 18:11:20|5885.15|5884.65|5885.15|5884.65|5885.4|5884.9|5884.65|5884.15|146
1732126290000|2024-11-20 18:11:30|5885.02|5884.52|5885.4|5884.9|5885.4|5884.9|5884.9|5884.4|151
1732126300000|2024-11-20 18:11:40|5885.65|5885.15|5885.9|5885.4|5886.4|5885.9|5885.65|5885.15|263
1732126310000|2024-11-20 18:11:50|5886.02|5885.52|5885.4|5884.9|5886.4|5885.9|5885.15|5884.65|212
1732126320000|2024-11-20 18:12:00|5885.15|5884.65|5885.65|5885.15|5885.9|5885.4|5885.15|5884.65|219
1732126330000|2024-11-20 18:12:10|5885.77|5885.27|5886.4|5885.9|5886.4|5885.9|5885.65|5885.15|188
1732126340000|2024-11-20 18:12:20|5886.15|5885.65|5885.65|5885.15|5886.27|5885.77|5885.65|5885.15|209
1732126350000|2024-11-20 18:12:30|5885.9|5885.4|5885.15|5884.65|5886.15|5885.65|5884.9|5884.4|172
1732126360000|2024-11-20 18:12:40|5884.9|5884.4|5885.02|5884.52|5885.15|5884.65|5884.9|5884.4|142
1732126370000|2024-11-20 18:12:50|5884.9|5884.4|5885.65|5885.15|5885.65|5885.15|5884.65|5884.15|189
1732126380000|2024-11-20 18:13:00|5885.52|5885.02|5885.9|5885.4|5885.9|5885.4|5885.4|5884.9|96
1732126390000|2024-11-20 18:13:10|5885.65|5885.15|5886.15|5885.65|5886.15|5885.65|5885.65|5885.15|291
1732126400000|2024-11-20 18:13:20|5886.27|5885.77|5886.4|5885.9|5886.52|5886.02|5886.15|5885.65|199
1732126410000|2024-11-20 18:13:30|5886.52|5886.02|5885.9|5885.4|5886.9|5886.4|5885.9|5885.4|445
1732126420000|2024-11-20 18:13:40|5885.65|5885.15|5886.15|5885.65|5886.4|5885.9|5885.65|5885.15|209
1732126430000|2024-11-20 18:13:50|5886.4|5885.9|5886.02|5885.52|5886.4|5885.9|5885.9|5885.4|189
1732126440000|2024-11-20 18:14:00|5885.9|5885.4|5885.9|5885.4|5885.9|5885.4|5885.65|5885.15|183
1732126450000|2024-11-20 18:14:10|5885.65|5885.15|5885.4|5884.9|5885.65|5885.15|5884.9|5884.4|302
1732126460000|2024-11-20 18:14:20|5885.65|5885.15|5885.9|5885.4|5885.9|5885.4|5885.4|5884.9|401
1732126470000|2024-11-20 18:14:30|5885.65|5885.15|5884.9|5884.4|5885.9|5885.4|5884.9|5884.4|354
1732126480000|2024-11-20 18:14:40|5885.15|5884.65|5884.9|5884.4|5885.15|5884.65|5884.65|5884.15|179
1732126490000|2024-11-20 18:14:50|5884.77|5884.27|5884.65|5884.15|5884.77|5884.27|5884.4|5883.9|190
1732126500000|2024-11-20 18:15:00|5884.4|5883.9|5884.15|5883.65|5884.65|5884.15|5883.9|5883.4|439
1732126510000|2024-11-20 18:15:10|5883.9|5883.4|5884.65|5884.15|5884.65|5884.15|5883.77|5883.27|270
1732126520000|2024-11-20 18:15:20|5885.15|5884.65|5885.65|5885.15|5885.9|5885.4|5885.15|5884.65|387
1732126530000|2024-11-20 18:15:30|5885.4|5884.9|5885.15|5884.65|5885.4|5884.9|5885.15|5884.65|107
1732126540000|2024-11-20 18:15:40|5885.02|5884.52|5884.9|5884.4|5885.15|5884.65|5884.9|5884.4|23
1732126550000|2024-11-20 18:15:50|5885.15|5884.65|5885.4|5884.9|5885.4|5884.9|5885.15|5884.65|124
1732126560000|2024-11-20 18:16:00|5885.65|5885.15|5885.65|5885.15|5886.4|5885.9|5885.65|5885.15|392
1732126570000|2024-11-20 18:16:10|5885.9|5885.4|5885.4|5884.9|5886.15|5885.65|5885.15|5884.65|192
1732126580000|2024-11-20 18:16:20|5885.65|5885.15|5885.65|5885.15|5885.9|5885.4|5885.65|5885.15|86
1732126590000|2024-11-20 18:16:30|5885.77|5885.27|5885.4|5884.9|5885.9|5885.4|5885.4|5884.9|194
1732126600000|2024-11-20 18:16:40|5885.65|5885.15|5885.65|5885.15|5885.65|5885.15|5885.27|5884.77|103
1732126610000|2024-11-20 18:16:50|5885.77|5885.27|5886.15|5885.65|5886.15|5885.65|5885.65|5885.15|139
1732126620000|2024-11-20 18:17:00|5886.27|5885.77|5886.9|5886.4|5886.9|5886.4|5886.15|5885.65|421
1732126630000|2024-11-20 18:17:10|5886.65|5886.15|5886.65|5886.15|5886.65|5886.15|5885.9|5885.4|245
1732126640000|2024-11-20 18:17:20|5886.52|5886.02|5886.15|5885.65|5886.65|5886.15|5886.15|5885.65|160
1732126650000|2024-11-20 18:17:30|5886.02|5885.52|5886.02|5885.52|5886.15|5885.65|5885.77|5885.27|184
1732126660000|2024-11-20 18:17:40|5886.4|5885.9|5886.9|5886.4|5887.15|5886.65|5886.4|5885.9|258
1732126670000|2024-11-20 18:17:50|5887.15|5886.65|5887.15|5886.65|5887.15|5886.65|5886.9|5886.4|385
1732126680000|2024-11-20 18:18:00|5886.9|5886.4|5886.65|5886.15|5886.9|5886.4|5886.4|5885.9|157
1732126690000|2024-11-20 18:18:10|5886.4|5885.9|5886.15|5885.65|5886.65|5886.15|5886.15|5885.65|96
1732126700000|2024-11-20 18:18:20|5885.9|5885.4|5884.9|5884.4|5885.9|5885.4|5884.9|5884.4|201
1732126710000|2024-11-20 18:18:30|5884.77|5884.27|5884.15|5883.65|5884.9|5884.4|5883.9|5883.4|251
1732126720000|2024-11-20 18:18:40|5883.9|5883.4|5883.65|5883.15|5884.02|5883.52|5883.4|5882.9|225
1732126730000|2024-11-20 18:18:50|5883.9|5883.4|5883.15|5882.65|5883.9|5883.4|5883.15|5882.65|235
1732126740000|2024-11-20 18:19:00|5883.4|5882.9|5883.4|5882.9|5883.9|5883.4|5883.15|5882.65|238
1732126750000|2024-11-20 18:19:10|5883.15|5882.65|5882.9|5882.4|5883.65|5883.15|5882.9|5882.4|182
1732126760000|2024-11-20 18:19:20|5883.02|5882.52|5882.27|5881.77|5883.15|5882.65|5882.27|5881.77|358
1732126770000|2024-11-20 18:19:30|5882.4|5881.9|5881.4|5880.9|5882.4|5881.9|5881.15|5880.65|497
1732126780000|2024-11-20 18:19:40|5881.65|5881.15|5880.65|5880.15|5881.65|5881.15|5880.65|5880.15|373
1732126790000|2024-11-20 18:19:50|5880.4|5879.9|5879.9|5879.4|5880.65|5880.15|5879.9|5879.4|495
1732126800000|2024-11-20 18:20:00|5880.15|5879.65|5879.27|5878.77|5880.65|5880.15|5879.15|5878.65|734
1732126810000|2024-11-20 18:20:10|5879.15|5878.65|5877.9|5877.4|5879.15|5878.65|5877.9|5877.4|810
1732126820000|2024-11-20 18:20:20|5877.65|5877.15|5878.4|5877.9|5878.4|5877.9|5877.15|5876.65|1142
1732126830000|2024-11-20 18:20:30|5878.65|5878.15|5878.9|5878.4|5878.9|5878.4|5878.4|5877.9|315
1732126840000|2024-11-20 18:20:40|5878.65|5878.15|5878.15|5877.65|5878.65|5878.15|5878.15|5877.65|293
1732126850000|2024-11-20 18:20:50|5878.02|5877.52|5877.4|5876.9|5878.02|5877.52|5877.4|5876.9|361
1732126860000|2024-11-20 18:21:00|5877.65|5877.15|5877.9|5877.4|5878.15|5877.65|5877.4|5876.9|554
1732126870000|2024-11-20 18:21:10|5877.77|5877.27|5878.4|5877.9|5878.9|5878.4|5877.77|5877.27|572
1732126880000|2024-11-20 18:21:20|5878.65|5878.15|5879.65|5879.15|5879.65|5879.15|5878.65|5878.15|312
1732126890000|2024-11-20 18:21:30|5879.52|5879.02|5882.4|5881.9|5882.9|5882.4|5879.52|5879.02|1973
1732126900000|2024-11-20 18:21:40|5882.65|5882.15|5881.9|5881.4|5882.65|5882.15|5881.65|5881.15|588
1732126910000|2024-11-20 18:21:50|5881.77|5881.27|5881.9|5881.4|5882.4|5881.9|5881.77|5881.27|232
1732126920000|2024-11-20 18:22:00|5882.15|5881.65|5882.15|5881.65|5882.65|5882.15|5881.9|5881.4|350
1732126930000|2024-11-20 18:22:10|5881.9|5881.4|5881.4|5880.9|5882.15|5881.65|5881.15|5880.65|955
1732126940000|2024-11-20 18:22:20|5880.9|5880.4|5880.9|5880.4|5881.4|5880.9|5880.65|5880.15|414
1732126950000|2024-11-20 18:22:30|5881.02|5880.52|5881.15|5880.65|5881.65|5881.15|5881.02|5880.52|232
1732126960000|2024-11-20 18:22:40|5881.27|5880.77|5880.65|5880.15|5881.27|5880.77|5880.4|5879.9|362
1732126970000|2024-11-20 18:22:50|5880.77|5880.27|5880.9|5880.4|5881.15|5880.65|5880.65|5880.15|230
1732126980000|2024-11-20 18:23:00|5880.65|5880.15|5880.9|5880.4|5881.15|5880.65|5880.65|5880.15|220
1732126990000|2024-11-20 18:23:10|5880.65|5880.15|5880.4|5879.9|5880.65|5880.15|5880.15|5879.65|176
1732127000000|2024-11-20 18:23:20|5880.15|5879.65|5880.9|5880.4|5880.9|5880.4|5880.15|5879.65|146
1732127010000|2024-11-20 18:23:30|5881.15|5880.65|5882.15|5881.65|5882.15|5881.65|5881.02|5880.52|340
1732127020000|2024-11-20 18:23:40|5881.9|5881.4|5882.15|5881.65|5882.15|5881.65|5881.65|5881.15|285
1732127030000|2024-11-20 18:23:50|5882.4|5881.9|5882.65|5882.15|5882.9|5882.4|5882.4|5881.9|240
1732127040000|2024-11-20 18:24:00|5882.9|5882.4|5883.65|5883.15|5884.4|5883.9|5882.9|5882.4|653
1732127050000|2024-11-20 18:24:10|5883.9|5883.4|5884.4|5883.9|5884.4|5883.9|5883.9|5883.4|264
1732127060000|2024-11-20 18:24:20|5884.27|5883.77|5884.65|5884.15|5884.65|5884.15|5884.02|5883.52|325
1732127070000|2024-11-20 18:24:30|5884.77|5884.27|5885.15|5884.65|5885.27|5884.77|5884.77|5884.27|251
1732127080000|2024-11-20 18:24:40|5885.65|5885.15|5885.9|5885.4|5885.9|5885.4|5885.65|5885.15|289
1732127090000|2024-11-20 18:24:50|5885.65|5885.15|5885.4|5884.9|5885.65|5885.15|5885.15|5884.65|219
1732127100000|2024-11-20 18:25:00|5885.52|5885.02|5886.4|5885.9|5886.4|5885.9|5885.52|5885.02|522
1732127110000|2024-11-20 18:25:10|5886.15|5885.65|5884.9|5884.4|5886.15|5885.65|5884.65|5884.15|387
1732127120000|2024-11-20 18:25:20|5885.15|5884.65|5885.65|5885.15|5885.65|5885.15|5885.02|5884.52|213
1732127130000|2024-11-20 18:25:30|5885.9|5885.4|5884.9|5884.4|5885.9|5885.4|5884.65|5884.15|157
1732127140000|2024-11-20 18:25:40|5885.15|5884.65|5884.9|5884.4|5885.15|5884.65|5884.9|5884.4|138
1732127150000|2024-11-20 18:25:50|5885.15|5884.65|5885.65|5885.15|5885.65|5885.15|5885.15|5884.65|96
1732127160000|2024-11-20 18:26:00|5885.9|5885.4|5886.4|5885.9|5886.65|5886.15|5885.9|5885.4|256
1732127170000|2024-11-20 18:26:10|5886.27|5885.77|5886.65|5886.15|5886.65|5886.15|5886.15|5885.65|109
1732127180000|2024-11-20 18:26:20|5886.77|5886.27|5886.65|5886.15|5886.9|5886.4|5886.15|5885.65|148
1732127190000|2024-11-20 18:26:30|5886.4|5885.9|5886.9|5886.4|5886.9|5886.4|5886.27|5885.77|219
1732127200000|2024-11-20 18:26:40|5887.15|5886.65|5886.9|5886.4|5887.4|5886.9|5886.9|5886.4|193
1732127210000|2024-11-20 18:26:50|5887.15|5886.65|5885.9|5885.4|5887.4|5886.9|5885.9|5885.4|203
1732127220000|2024-11-20 18:27:00|5886.15|5885.65|5886.4|5885.9|5886.9|5886.4|5886.15|5885.65|198
1732127230000|2024-11-20 18:27:10|5886.52|5886.02|5886.9|5886.4|5886.9|5886.4|5886.15|5885.65|116
1732127240000|2024-11-20 18:27:20|5886.77|5886.27|5886.15|5885.65|5886.9|5886.4|5885.9|5885.4|175
1732127250000|2024-11-20 18:27:30|5885.9|5885.4|5885.9|5885.4|5885.9|5885.4|5885.9|5885.4|43
1732127260000|2024-11-20 18:27:40|5886.02|5885.52|5888.02|5887.52|5888.02|5887.52|5886.02|5885.52|398
1732127270000|2024-11-20 18:27:50|5887.9|5887.4|5887.65|5887.15|5888.4|5887.9|5887.65|5887.15|412
1732127280000|2024-11-20 18:28:00|5887.52|5887.02|5888.65|5888.15|5888.65|5888.15|5887.52|5887.02|565
1732127290000|2024-11-20 18:28:10|5888.52|5888.02|5888.4|5887.9|5888.65|5888.15|5887.9|5887.4|444
1732127300000|2024-11-20 18:28:20|5888.52|5888.02|5888.9|5888.4|5888.9|5888.4|5888.4|5887.9|345
1732127310000|2024-11-20 18:28:30|5889.15|5888.65|5888.4|5887.9|5889.15|5888.65|5888.15|5887.65|300
1732127320000|2024-11-20 18:28:40|5887.9|5887.4|5888.02|5887.52|5888.4|5887.9|5887.4|5886.9|437
1732127330000|2024-11-20 18:28:50|5887.9|5887.4|5888.15|5887.65|5888.15|5887.65|5887.9|5887.4|171
1732127340000|2024-11-20 18:29:00|5888.4|5887.9|5888.15|5887.65|5888.4|5887.9|5887.9|5887.4|320
1732127350000|2024-11-20 18:29:10|5888.4|5887.9|5888.65|5888.15|5888.65|5888.15|5888.15|5887.65|205
1732127360000|2024-11-20 18:29:20|5888.52|5888.02|5888.15|5887.65|5888.52|5888.02|5888.15|5887.65|107
1732127370000|2024-11-20 18:29:30|5888.02|5887.52|5887.65|5887.15|5888.15|5887.65|5887.15|5886.65|250
1732127380000|2024-11-20 18:29:40|5887.77|5887.27|5888.15|5887.65|5888.15|5887.65|5887.65|5887.15|114
1732127390000|2024-11-20 18:29:50|5887.9|5887.4|5887.77|5887.27|5887.9|5887.4|5887.4|5886.9|474
1732127400000|2024-11-20 18:30:00|5887.9|5887.4|5886.9|5886.4|5887.9|5887.4|5886.65|5886.15|331
1732127410000|2024-11-20 18:30:10|5887.15|5886.65|5886.9|5886.4|5887.15|5886.65|5886.65|5886.15|177
1732127420000|2024-11-20 18:30:20|5886.65|5886.15|5887.15|5886.65|5887.4|5886.9|5886.65|5886.15|189
1732127430000|2024-11-20 18:30:30|5886.9|5886.4|5887.15|5886.65|5887.15|5886.65|5886.65|5886.15|201
1732127440000|2024-11-20 18:30:40|5886.9|5886.4|5887.27|5886.77|5887.4|5886.9|5886.65|5886.15|170
1732127450000|2024-11-20 18:30:50|5887.15|5886.65|5886.9|5886.4|5887.4|5886.9|5886.4|5885.9|263
1732127460000|2024-11-20 18:31:00|5887.15|5886.65|5886.52|5886.02|5887.15|5886.65|5886.15|5885.65|279
1732127470000|2024-11-20 18:31:10|5886.65|5886.15|5886.65|5886.15|5886.9|5886.4|5886.15|5885.65|285
1732127480000|2024-11-20 18:31:20|5886.77|5886.27|5886.15|5885.65|5886.9|5886.4|5885.65|5885.15|306
1732127490000|2024-11-20 18:31:30|5885.9|5885.4|5886.15|5885.65|5886.4|5885.9|5885.9|5885.4|120
1732127500000|2024-11-20 18:31:40|5886.65|5886.15|5886.15|5885.65|5886.9|5886.4|5886.15|5885.65|139
1732127510000|2024-11-20 18:31:50|5885.9|5885.4|5885.65|5885.15|5885.9|5885.4|5885.4|5884.9|203
1732127520000|2024-11-20 18:32:00|5885.9|5885.4|5886.4|5885.9|5886.4|5885.9|5885.65|5885.15|259
1732127530000|2024-11-20 18:32:10|5886.52|5886.02|5886.15|5885.65|5886.65|5886.15|5886.15|5885.65|155
1732127540000|2024-11-20 18:32:20|5886.4|5885.9|5886.9|5886.4|5886.9|5886.4|5886.4|5885.9|144
1732127550000|2024-11-20 18:32:30|5887.02|5886.52|5886.4|5885.9|5887.15|5886.65|5886.4|5885.9|196
1732127560000|2024-11-20 18:32:40|5885.9|5885.4|5885.15|5884.65|5885.9|5885.4|5885.15|5884.65|239
1732127570000|2024-11-20 18:32:50|5885.4|5884.9|5883.9|5883.4|5885.4|5884.9|5883.65|5883.15|532
1732127580000|2024-11-20 18:33:00|5883.65|5883.15|5883.15|5882.65|5883.65|5883.15|5882.9|5882.4|469
1732127590000|2024-11-20 18:33:10|5883.02|5882.52|5883.15|5882.65|5883.77|5883.27|5882.9|5882.4|421
1732127600000|2024-11-20 18:33:20|5883.27|5882.77|5884.15|5883.65|5884.15|5883.65|5883.15|5882.65|144
1732127610000|2024-11-20 18:33:30|5883.9|5883.4|5883.65|5883.15|5884.15|5883.65|5883.15|5882.65|147
1732127620000|2024-11-20 18:33:40|5883.4|5882.9|5883.65|5883.15|5883.65|5883.15|5883.4|5882.9|93
1732127630000|2024-11-20 18:33:50|5883.52|5883.02|5884.4|5883.9|5884.4|5883.9|5883.52|5883.02|384
1732127640000|2024-11-20 18:34:00|5884.15|5883.65|5882.9|5882.4|5884.27|5883.77|5882.9|5882.4|242
1732127650000|2024-11-20 18:34:10|5883.15|5882.65|5882.9|5882.4|5883.4|5882.9|5882.9|5882.4|96
1732127660000|2024-11-20 18:34:20|5882.77|5882.27|5883.15|5882.65|5883.15|5882.65|5882.4|5881.9|361
1732127670000|2024-11-20 18:34:30|5883.4|5882.9|5882.9|5882.4|5883.4|5882.9|5882.9|5882.4|73
1732127680000|2024-11-20 18:34:40|5883.15|5882.65|5882.4|5881.9|5883.15|5882.65|5882.4|5881.9|122
1732127690000|2024-11-20 18:34:50|5882.27|5881.77|5882.4|5881.9|5882.4|5881.9|5881.65|5881.15|341
1732127700000|2024-11-20 18:35:00|5882.15|5881.65|5881.65|5881.15|5882.4|5881.9|5881.65|5881.15|226
1732127710000|2024-11-20 18:35:10|5881.9|5881.4|5882.15|5881.65|5882.15|5881.65|5881.65|5881.15|254
1732127720000|2024-11-20 18:35:20|5882.02|5881.52|5882.9|5882.4|5883.65|5883.15|5881.9|5881.4|403
1732127730000|2024-11-20 18:35:30|5883.15|5882.65|5883.4|5882.9|5883.52|5883.02|5882.9|5882.4|409
1732127740000|2024-11-20 18:35:40|5883.52|5883.02|5884.4|5883.9|5884.4|5883.9|5883.52|5883.02|216
1732127750000|2024-11-20 18:35:50|5884.27|5883.77|5883.65|5883.15|5884.9|5884.4|5883.65|5883.15|198
1732127760000|2024-11-20 18:36:00|5883.9|5883.4|5884.65|5884.15|5884.9|5884.4|5883.9|5883.4|177
1732127770000|2024-11-20 18:36:10|5884.15|5883.65|5883.65|5883.15|5884.4|5883.9|5883.4|5882.9|203
1732127780000|2024-11-20 18:36:20|5883.52|5883.02|5883.65|5883.15|5884.15|5883.65|5883.52|5883.02|164
1732127790000|2024-11-20 18:36:30|5883.52|5883.02|5883.4|5882.9|5883.52|5883.02|5883.4|5882.9|77
1732127800000|2024-11-20 18:36:40|5883.27|5882.77|5883.15|5882.65|5883.4|5882.9|5882.9|5882.4|185
1732127810000|2024-11-20 18:36:50|5882.9|5882.4|5881.65|5881.15|5882.9|5882.4|5881.65|5881.15|335
1732127820000|2024-11-20 18:37:00|5881.9|5881.4|5881.4|5880.9|5881.9|5881.4|5880.9|5880.4|517
1732127830000|2024-11-20 18:37:10|5881.15|5880.65|5881.65|5881.15|5881.9|5881.4|5881.15|5880.65|225
1732127840000|2024-11-20 18:37:20|5881.4|5880.9|5881.15|5880.65|5881.65|5881.15|5881.15|5880.65|152
1732127850000|2024-11-20 18:37:30|5881.4|5880.9|5882.15|5881.65|5882.15|5881.65|5881.4|5880.9|197
1732127860000|2024-11-20 18:37:40|5882.02|5881.52|5881.9|5881.4|5882.15|5881.65|5881.9|5881.4|127
1732127870000|2024-11-20 18:37:50|5881.77|5881.27|5881.9|5881.4|5882.15|5881.65|5881.65|5881.15|163
1732127880000|2024-11-20 18:38:00|5881.65|5881.15|5881.65|5881.15|5881.9|5881.4|5881.4|5880.9|174
1732127890000|2024-11-20 18:38:10|5881.4|5880.9|5880.4|5879.9|5881.65|5881.15|5880.4|5879.9|180
1732127900000|2024-11-20 18:38:20|5880.15|5879.65|5879.9|5879.4|5880.4|5879.9|5879.65|5879.15|287
1732127910000|2024-11-20 18:38:30|5879.65|5879.15|5879.4|5878.9|5879.65|5879.15|5878.9|5878.4|531
1732127920000|2024-11-20 18:38:40|5879.52|5879.02|5879.65|5879.15|5879.65|5879.15|5879.52|5879.02|153
1732127930000|2024-11-20 18:38:50|5879.4|5878.9|5879.65|5879.15|5879.77|5879.27|5879.4|5878.9|183
1732127940000|2024-11-20 18:39:00|5879.9|5879.4|5879.65|5879.15|5880.15|5879.65|5879.4|5878.9|207
1732127950000|2024-11-20 18:39:10|5879.77|5879.27|5880.9|5880.4|5880.9|5880.4|5879.77|5879.27|222
1732127960000|2024-11-20 18:39:20|5880.65|5880.15|5879.9|5879.4|5880.65|5880.15|5879.9|5879.4|202
1732127970000|2024-11-20 18:39:30|5879.77|5879.27|5879.65|5879.15|5879.9|5879.4|5879.65|5879.15|121
1732127980000|2024-11-20 18:39:40|5879.4|5878.9|5879.15|5878.65|5879.4|5878.9|5879.15|5878.65|103
1732127990000|2024-11-20 18:39:50|5879.4|5878.9|5879.15|5878.65|5879.65|5879.15|5879.15|5878.65|156
1732128000000|2024-11-20 18:40:00|5878.9|5878.4|5878.52|5878.02|5879.15|5878.65|5878.4|5877.9|402
1732128010000|2024-11-20 18:40:10|5878.65|5878.15|5878.65|5878.15|5878.9|5878.4|5878.27|5877.77|291
1732128020000|2024-11-20 18:40:20|5878.77|5878.27|5879.15|5878.65|5879.27|5878.77|5878.65|5878.15|318
1732128030000|2024-11-20 18:40:30|5878.9|5878.4|5878.65|5878.15|5879.15|5878.65|5878.65|5878.15|89
1732128040000|2024-11-20 18:40:40|5878.77|5878.27|5878.9|5878.4|5878.9|5878.4|5878.4|5877.9|141
1732128050000|2024-11-20 18:40:50|5879.02|5878.52|5879.9|5879.4|5879.9|5879.4|5879.02|5878.52|332
1732128060000|2024-11-20 18:41:00|5880.4|5879.9|5880.65|5880.15|5880.9|5880.4|5880.27|5879.77|307
1732128070000|2024-11-20 18:41:10|5880.4|5879.9|5880.15|5879.65|5880.65|5880.15|5879.9|5879.4|292
1732128080000|2024-11-20 18:41:20|5880.02|5879.52|5878.65|5878.15|5880.02|5879.52|5878.65|5878.15|163
1732128090000|2024-11-20 18:41:30|5878.9|5878.4|5878.9|5878.4|5879.4|5878.9|5878.9|5878.4|248
1732128100000|2024-11-20 18:41:40|5879.02|5878.52|5879.4|5878.9|5879.4|5878.9|5878.9|5878.4|131
1732128110000|2024-11-20 18:41:50|5879.15|5878.65|5878.4|5877.9|5879.15|5878.65|5878.4|5877.9|245
1732128120000|2024-11-20 18:42:00|5878.15|5877.65|5877.4|5876.9|5878.15|5877.65|5877.15|5876.65|788
1732128130000|2024-11-20 18:42:10|5877.15|5876.65|5876.65|5876.15|5877.15|5876.65|5876.4|5875.9|1043
1732128140000|2024-11-20 18:42:20|5876.77|5876.27|5875.9|5875.4|5877.15|5876.65|5875.9|5875.4|530
1732128150000|2024-11-20 18:42:30|5876.15|5875.65|5876.15|5875.65|5876.4|5875.9|5876.02|5875.52|413
1732128160000|2024-11-20 18:42:40|5876.4|5875.9|5876.65|5876.15|5876.65|5876.15|5876.4|5875.9|471
1732128170000|2024-11-20 18:42:50|5876.4|5875.9|5875.9|5875.4|5876.4|5875.9|5875.9|5875.4|289
1732128180000|2024-11-20 18:43:00|5875.65|5875.15|5875.4|5874.9|5876.15|5875.65|5875.15|5874.65|739
1732128190000|2024-11-20 18:43:10|5875.27|5874.77|5875.9|5875.4|5876.4|5875.9|5875.15|5874.65|431
1732128200000|2024-11-20 18:43:20|5875.65|5875.15|5876.4|5875.9|5876.4|5875.9|5875.65|5875.15|295
1732128210000|2024-11-20 18:43:30|5876.52|5876.02|5876.65|5876.15|5877.4|5876.9|5876.52|5876.02|487
1732128220000|2024-11-20 18:43:40|5876.77|5876.27|5876.4|5875.9|5877.15|5876.65|5876.4|5875.9|305
1732128230000|2024-11-20 18:43:50|5876.15|5875.65|5875.65|5875.15|5876.15|5875.65|5875.52|5875.02|183
1732128240000|2024-11-20 18:44:00|5875.9|5875.4|5876.15|5875.65|5876.15|5875.65|5875.4|5874.9|205
1732128250000|2024-11-20 18:44:10|5875.4|5874.9|5876.15|5875.65|5876.15|5875.65|5875.4|5874.9|394
1732128260000|2024-11-20 18:44:20|5875.9|5875.4|5877.4|5876.9|5877.4|5876.9|5875.9|5875.4|262
1732128270000|2024-11-20 18:44:30|5877.15|5876.65|5877.15|5876.65|5877.15|5876.65|5876.9|5876.4|121
1732128280000|2024-11-20 18:44:40|5876.9|5876.4|5876.65|5876.15|5876.9|5876.4|5876.4|5875.9|129
1732128290000|2024-11-20 18:44:50|5876.9|5876.4|5876.65|5876.15|5876.9|5876.4|5876.52|5876.02|158
1732128300000|2024-11-20 18:45:00|5876.9|5876.4|5876.4|5875.9|5876.9|5876.4|5875.9|5875.4|515
1732128310000|2024-11-20 18:45:10|5876.15|5875.65|5875.9|5875.4|5876.15|5875.65|5875.9|5875.4|111
1732128320000|2024-11-20 18:45:20|5875.77|5875.27|5875.65|5875.15|5875.9|5875.4|5875.15|5874.65|215
1732128330000|2024-11-20 18:45:30|5876.15|5875.65|5875.9|5875.4|5876.4|5875.9|5875.9|5875.4|206
1732128340000|2024-11-20 18:45:40|5875.65|5875.15|5875.9|5875.4|5875.9|5875.4|5875.65|5875.15|184
1732128350000|2024-11-20 18:45:50|5876.15|5875.65|5876.15|5875.65|5876.15|5875.65|5875.65|5875.15|281
1732128360000|2024-11-20 18:46:00|5876.02|5875.52|5876.15|5875.65|5876.4|5875.9|5875.9|5875.4|459
1732128370000|2024-11-20 18:46:10|5875.9|5875.4|5875.65|5875.15|5876.15|5875.65|5875.4|5874.9|282
1732128380000|2024-11-20 18:46:20|5875.77|5875.27|5875.65|5875.15|5876.15|5875.65|5875.65|5875.15|283
1732128390000|2024-11-20 18:46:30|5875.4|5874.9|5875.65|5875.15|5875.9|5875.4|5875.4|5874.9|271
1732128400000|2024-11-20 18:46:40|5875.52|5875.02|5875.4|5874.9|5875.9|5875.4|5875.4|5874.9|292
1732128410000|2024-11-20 18:46:50|5875.65|5875.15|5874.15|5873.65|5875.65|5875.15|5873.9|5873.4|1170
1732128420000|2024-11-20 18:47:00|5873.9|5873.4|5873.65|5873.15|5873.9|5873.4|5873.4|5872.9|478
1732128430000|2024-11-20 18:47:10|5873.4|5872.9|5874.65|5874.15|5874.65|5874.15|5873.4|5872.9|501
1732128440000|2024-11-20 18:47:20|5874.9|5874.4|5874.65|5874.15|5875.15|5874.65|5874.27|5873.77|279
1732128450000|2024-11-20 18:47:30|5874.9|5874.4|5874.4|5873.9|5875.4|5874.9|5874.15|5873.65|381
1732128460000|2024-11-20 18:47:40|5874.15|5873.65|5873.9|5873.4|5874.15|5873.65|5873.9|5873.4|161
1732128470000|2024-11-20 18:47:50|5874.15|5873.65|5873.65|5873.15|5874.15|5873.65|5873.65|5873.15|143
1732128480000|2024-11-20 18:48:00|5873.9|5873.4|5874.15|5873.65|5874.15|5873.65|5873.65|5873.15|296
1732128490000|2024-11-20 18:48:10|5874.27|5873.77|5874.4|5873.9|5874.4|5873.9|5874.15|5873.65|254
1732128500000|2024-11-20 18:48:20|5874.52|5874.02|5874.4|5873.9|5874.65|5874.15|5874.4|5873.9|120
1732128510000|2024-11-20 18:48:30|5874.52|5874.02|5875.4|5874.9|5875.4|5874.9|5874.4|5873.9|218
1732128520000|2024-11-20 18:48:40|5875.15|5874.65|5875.4|5874.9|5876.4|5875.9|5875.15|5874.65|409
1732128530000|2024-11-20 18:48:50|5875.65|5875.15|5876.15|5875.65|5876.4|5875.9|5875.4|5874.9|260
1732128540000|2024-11-20 18:49:00|5876.27|5875.77|5877.15|5876.65|5877.65|5877.15|5876.15|5875.65|867
1732128550000|2024-11-20 18:49:10|5877.27|5876.77|5876.65|5876.15|5877.4|5876.9|5876.65|5876.15|420
1732128560000|2024-11-20 18:49:20|5876.4|5875.9|5876.65|5876.15|5876.65|5876.15|5876.15|5875.65|247
1732128570000|2024-11-20 18:49:30|5876.4|5875.9|5877.15|5876.65|5877.4|5876.9|5876.15|5875.65|211
1732128580000|2024-11-20 18:49:40|5876.9|5876.4|5876.65|5876.15|5877.4|5876.9|5876.4|5875.9|301
1732128590000|2024-11-20 18:49:50|5876.77|5876.27|5876.9|5876.4|5877.02|5876.52|5876.65|5876.15|128
1732128600000|2024-11-20 18:50:00|5877.15|5876.65|5876.9|5876.4|5877.77|5877.27|5876.9|5876.4|374
1732128610000|2024-11-20 18:50:10|5876.65|5876.15|5876.9|5876.4|5877.15|5876.65|5876.65|5876.15|322
1732128620000|2024-11-20 18:50:20|5877.15|5876.65|5877.4|5876.9|5877.4|5876.9|5876.9|5876.4|129
1732128630000|2024-11-20 18:50:30|5877.27|5876.77|5877.15|5876.65|5877.4|5876.9|5877.15|5876.65|192
1732128640000|2024-11-20 18:50:40|5877.27|5876.77|5877.4|5876.9|5877.4|5876.9|5877.15|5876.65|134
1732128650000|2024-11-20 18:50:50|5877.65|5877.15|5877.15|5876.65|5877.65|5877.15|5876.9|5876.4|139
1732128660000|2024-11-20 18:51:00|5877.02|5876.52|5876.9|5876.4|5877.02|5876.52|5876.65|5876.15|222
1732128670000|2024-11-20 18:51:10|5876.65|5876.15|5876.65|5876.15|5877.15|5876.65|5876.65|5876.15|192
1732128680000|2024-11-20 18:51:20|5876.4|5875.9|5876.9|5876.4|5877.15|5876.65|5876.4|5875.9|206
1732128690000|2024-11-20 18:51:30|5877.02|5876.52|5877.65|5877.15|5877.9|5877.4|5876.9|5876.4|142
1732128700000|2024-11-20 18:51:40|5877.4|5876.9|5876.77|5876.27|5877.4|5876.9|5876.65|5876.15|263
1732128710000|2024-11-20 18:51:50|5876.9|5876.4|5877.15|5876.65|5877.4|5876.9|5876.77|5876.27|114
1732128720000|2024-11-20 18:52:00|5876.9|5876.4|5877.4|5876.9|5877.65|5877.15|5876.65|5876.15|213
1732128730000|2024-11-20 18:52:10|5877.65|5877.15|5877.9|5877.4|5877.9|5877.4|5877.4|5876.9|267
1732128740000|2024-11-20 18:52:20|5878.02|5877.52|5878.65|5878.15|5878.65|5878.15|5878.02|5877.52|368
1732128750000|2024-11-20 18:52:30|5878.4|5877.9|5877.4|5876.9|5878.4|5877.9|5876.9|5876.4|348
1732128760000|2024-11-20 18:52:40|5877.15|5876.65|5877.4|5876.9|5877.65|5877.15|5876.9|5876.4|139
1732128770000|2024-11-20 18:52:50|5877.65|5877.15|5877.15|5876.65|5877.65|5877.15|5877.15|5876.65|149
1732128780000|2024-11-20 18:53:00|5876.9|5876.4|5876.9|5876.4|5877.4|5876.9|5876.4|5875.9|537
1732128790000|2024-11-20 18:53:10|5876.77|5876.27|5877.02|5876.52|5877.02|5876.52|5876.65|5876.15|222
1732128800000|2024-11-20 18:53:20|5877.15|5876.65|5876.65|5876.15|5877.15|5876.65|5876.65|5876.15|140
1732128810000|2024-11-20 18:53:30|5876.4|5875.9|5876.65|5876.15|5876.65|5876.15|5875.9|5875.4|401
1732128820000|2024-11-20 18:53:40|5876.4|5875.9|5876.4|5875.9|5876.65|5876.15|5876.15|5875.65|219
1732128830000|2024-11-20 18:53:50|5876.15|5875.65|5876.15|5875.65|5876.27|5875.77|5876.02|5875.52|75
1732128840000|2024-11-20 18:54:00|5876.4|5875.9|5877.15|5876.65|5877.15|5876.65|5876.15|5875.65|258
1732128850000|2024-11-20 18:54:10|5876.9|5876.4|5877.65|5877.15|5878.15|5877.65|5876.9|5876.4|579
1732128860000|2024-11-20 18:54:20|5877.9|5877.4|5878.4|5877.9|5878.65|5878.15|5877.9|5877.4|201
1732128870000|2024-11-20 18:54:30|5878.65|5878.15|5878.15|5877.65|5878.65|5878.15|5878.15|5877.65|313
1732128880000|2024-11-20 18:54:40|5877.9|5877.4|5878.15|5877.65|5878.27|5877.77|5877.4|5876.9|234
1732128890000|2024-11-20 18:54:50|5877.9|5877.4|5877.9|5877.4|5878.02|5877.52|5877.9|5877.4|99
1732128900000|2024-11-20 18:55:00|5877.77|5877.27|5878.15|5877.65|5878.4|5877.9|5877.77|5877.27|245
1732128910000|2024-11-20 18:55:10|5877.9|5877.4|5877.65|5877.15|5877.9|5877.4|5877.4|5876.9|218
1732128920000|2024-11-20 18:55:20|5877.9|5877.4|5878.15|5877.65|5878.4|5877.9|5877.9|5877.4|127
1732128930000|2024-11-20 18:55:30|5878.27|5877.77|5878.15|5877.65|5878.27|5877.77|5878.15|5877.65|44
1732128940000|2024-11-20 18:55:40|5878.02|5877.52|5878.4|5877.9|5878.52|5878.02|5877.9|5877.4|244
1732128950000|2024-11-20 18:55:50|5878.15|5877.65|5877.15|5876.65|5878.65|5878.15|5877.15|5876.65|310
1732128960000|2024-11-20 18:56:00|5877.27|5876.77|5877.4|5876.9|5877.4|5876.9|5877.15|5876.65|181
1732128970000|2024-11-20 18:56:10|5877.27|5876.77|5877.4|5876.9|5877.4|5876.9|5876.65|5876.15|285
1732128980000|2024-11-20 18:56:20|5877.52|5877.02|5877.65|5877.15|5877.65|5877.15|5877.4|5876.9|141
1732128990000|2024-11-20 18:56:30|5877.9|5877.4|5878.15|5877.65|5878.4|5877.9|5877.77|5877.27|166
1732129000000|2024-11-20 18:56:40|5878.4|5877.9|5878.65|5878.15|5878.9|5878.4|5878.15|5877.65|319
1732129010000|2024-11-20 18:56:50|5878.4|5877.9|5878.9|5878.4|5879.15|5878.65|5878.4|5877.9|344
1732129020000|2024-11-20 18:57:00|5879.02|5878.52|5878.9|5878.4|5879.15|5878.65|5878.65|5878.15|365
1732129030000|2024-11-20 18:57:10|5878.65|5878.15|5878.65|5878.15|5878.9|5878.4|5878.4|5877.9|210
1732129040000|2024-11-20 18:57:20|5878.4|5877.9|5878.4|5877.9|5878.65|5878.15|5877.9|5877.4|344
1732129050000|2024-11-20 18:57:30|5878.52|5878.02|5878.9|5878.4|5879.15|5878.65|5878.52|5878.02|208
1732129060000|2024-11-20 18:57:40|5879.02|5878.52|5879.9|5879.4|5879.9|5879.4|5878.9|5878.4|405
1732129070000|2024-11-20 18:57:50|5880.4|5879.9|5879.9|5879.4|5880.4|5879.9|5879.65|5879.15|514
1732129080000|2024-11-20 18:58:00|5879.4|5878.9|5878.65|5878.15|5879.4|5878.9|5878.65|5878.15|369
1732129090000|2024-11-20 18:58:10|5878.9|5878.4|5878.27|5877.77|5878.9|5878.4|5877.9|5877.4|329
1732129100000|2024-11-20 18:58:20|5878.15|5877.65|5878.65|5878.15|5878.65|5878.15|5877.65|5877.15|287
1732129110000|2024-11-20 18:58:30|5878.77|5878.27|5878.65|5878.15|5878.9|5878.4|5878.65|5878.15|83
1732129120000|2024-11-20 18:58:40|5878.77|5878.27|5878.4|5877.9|5878.77|5878.27|5878.4|5877.9|78
1732129130000|2024-11-20 18:58:50|5878.27|5877.77|5878.65|5878.15|5878.65|5878.15|5878.15|5877.65|150
1732129140000|2024-11-20 18:59:00|5878.9|5878.4|5879.9|5879.4|5879.9|5879.4|5878.9|5878.4|255
1732129150000|2024-11-20 18:59:10|5880.15|5879.65|5879.65|5879.15|5880.15|5879.65|5879.4|5878.9|207
1732129160000|2024-11-20 18:59:20|5879.4|5878.9|5879.52|5879.02|5879.65|5879.15|5879.4|5878.9|125
1732129170000|2024-11-20 18:59:30|5879.4|5878.9|5880.15|5879.65|5880.15|5879.65|5879.4|5878.9|111
1732129180000|2024-11-20 18:59:40|5880.4|5879.9|5879.9|5879.4|5880.4|5879.9|5879.9|5879.4|128
1732129190000|2024-11-20 18:59:50|5880.02|5879.52|5879.65|5879.15|5880.27|5879.77|5879.65|5879.15|162
1732129200000|2024-11-20 19:00:00|5879.52|5879.02|5879.65|5879.15|5879.65|5879.15|5879.15|5878.65|281
1732129210000|2024-11-20 19:00:10|5879.77|5879.27|5879.65|5879.15|5879.77|5879.27|5878.77|5878.27|268
1732129220000|2024-11-20 19:00:20|5879.52|5879.02|5878.9|5878.4|5879.65|5879.15|5878.9|5878.4|178
1732129230000|2024-11-20 19:00:30|5878.77|5878.27|5878.9|5878.4|5878.9|5878.4|5878.65|5878.15|96
1732129240000|2024-11-20 19:00:40|5879.15|5878.65|5878.15|5877.65|5879.15|5878.65|5878.02|5877.52|268
1732129250000|2024-11-20 19:00:50|5878.02|5877.52|5877.9|5877.4|5878.4|5877.9|5877.65|5877.15|221
1732129260000|2024-11-20 19:01:00|5877.65|5877.15|5878.4|5877.9|5878.4|5877.9|5877.4|5876.9|446
1732129270000|2024-11-20 19:01:10|5878.65|5878.15|5879.65|5879.15|5879.65|5879.15|5878.65|5878.15|316
1732129280000|2024-11-20 19:01:20|5879.77|5879.27|5879.65|5879.15|5879.9|5879.4|5879.65|5879.15|258
1732129290000|2024-11-20 19:01:30|5879.52|5879.02|5879.65|5879.15|5879.9|5879.4|5879.4|5878.9|125
1732129300000|2024-11-20 19:01:40|5879.4|5878.9|5879.77|5879.27|5880.15|5879.65|5879.4|5878.9|156
1732129310000|2024-11-20 19:01:50|5879.9|5879.4|5879.4|5878.9|5879.9|5879.4|5879.15|5878.65|175
1732129320000|2024-11-20 19:02:00|5879.15|5878.65|5879.4|5878.9|5879.4|5878.9|5878.65|5878.15|290
1732129330000|2024-11-20 19:02:10|5879.65|5879.15|5879.4|5878.9|5879.65|5879.15|5879.15|5878.65|191
1732129340000|2024-11-20 19:02:20|5879.52|5879.02|5879.4|5878.9|5879.9|5879.4|5879.4|5878.9|276
1732129350000|2024-11-20 19:02:30|5879.65|5879.15|5879.65|5879.15|5879.9|5879.4|5879.4|5878.9|131
1732129360000|2024-11-20 19:02:40|5879.9|5879.4|5879.77|5879.27|5879.9|5879.4|5879.65|5879.15|110
1732129370000|2024-11-20 19:02:50|5879.65|5879.15|5879.4|5878.9|5879.65|5879.15|5879.15|5878.65|108
1732129380000|2024-11-20 19:03:00|5879.65|5879.15|5880.15|5879.65|5880.4|5879.9|5879.65|5879.15|195
1732129390000|2024-11-20 19:03:10|5880.02|5879.52|5879.65|5879.15|5880.4|5879.9|5879.65|5879.15|219
1732129400000|2024-11-20 19:03:20|5879.9|5879.4|5880.15|5879.65|5880.15|5879.65|5879.4|5878.9|220
1732129410000|2024-11-20 19:03:30|5879.9|5879.4|5880.15|5879.65|5880.15|5879.65|5879.65|5879.15|118
1732129420000|2024-11-20 19:03:40|5880.02|5879.52|5879.65|5879.15|5880.02|5879.52|5879.65|5879.15|97
1732129430000|2024-11-20 19:03:50|5879.9|5879.4|5879.65|5879.15|5879.9|5879.4|5879.4|5878.9|94
1732129440000|2024-11-20 19:04:00|5879.9|5879.4|5879.9|5879.4|5880.15|5879.65|5879.65|5879.15|132
1732129450000|2024-11-20 19:04:10|5880.02|5879.52|5879.4|5878.9|5880.15|5879.65|5879.27|5878.77|179
1732129460000|2024-11-20 19:04:20|5879.15|5878.65|5879.15|5878.65|5879.4|5878.9|5879.15|5878.65|144
1732129470000|2024-11-20 19:04:30|5879.02|5878.52|5879.4|5878.9|5879.65|5879.15|5878.9|5878.4|208
1732129480000|2024-11-20 19:04:40|5879.65|5879.15|5879.4|5878.9|5879.65|5879.15|5879.15|5878.65|68
1732129490000|2024-11-20 19:04:50|5879.27|5878.77|5878.65|5878.15|5879.4|5878.9|5878.65|5878.15|150
1732129500000|2024-11-20 19:05:00|5878.9|5878.4|5878.4|5877.9|5878.9|5878.4|5878.15|5877.65|362
1732129510000|2024-11-20 19:05:10|5878.27|5877.77|5878.9|5878.4|5878.9|5878.4|5878.15|5877.65|362
1732129520000|2024-11-20 19:05:20|5879.02|5878.52|5878.9|5878.4|5879.4|5878.9|5878.9|5878.4|204
1732129530000|2024-11-20 19:05:30|5878.65|5878.15|5878.9|5878.4|5879.15|5878.65|5878.65|5878.15|212
1732129540000|2024-11-20 19:05:40|5878.77|5878.27|5878.4|5877.9|5878.77|5878.27|5878.4|5877.9|80
1732129550000|2024-11-20 19:05:50|5878.15|5877.65|5878.4|5877.9|5878.4|5877.9|5878.15|5877.65|174
1732129560000|2024-11-20 19:06:00|5878.9|5878.4|5878.4|5877.9|5878.9|5878.4|5877.9|5877.4|228
1732129570000|2024-11-20 19:06:10|5878.27|5877.77|5877.4|5876.9|5878.4|5877.9|5877.4|5876.9|298
1732129580000|2024-11-20 19:06:20|5877.15|5876.65|5877.65|5877.15|5877.65|5877.15|5877.15|5876.65|251
1732129590000|2024-11-20 19:06:30|5877.52|5877.02|5876.65|5876.15|5877.52|5877.02|5876.65|5876.15|188
1732129600000|2024-11-20 19:06:40|5876.52|5876.02|5876.9|5876.4|5876.9|5876.4|5876.15|5875.65|446
1732129610000|2024-11-20 19:06:50|5876.65|5876.15|5876.15|5875.65|5876.65|5876.15|5876.15|5875.65|239
1732129620000|2024-11-20 19:07:00|5876.4|5875.9|5877.4|5876.9|5877.65|5877.15|5876.4|5875.9|388
1732129630000|2024-11-20 19:07:10|5877.27|5876.77|5876.9|5876.4|5877.4|5876.9|5876.9|5876.4|98
1732129640000|2024-11-20 19:07:20|5877.02|5876.52|5876.4|5875.9|5877.15|5876.65|5876.4|5875.9|185
1732129650000|2024-11-20 19:07:30|5876.52|5876.02|5876.15|5875.65|5876.52|5876.02|5876.15|5875.65|107
1732129660000|2024-11-20 19:07:40|5875.9|5875.4|5875.9|5875.4|5875.9|5875.4|5875.15|5874.65|730
1732129670000|2024-11-20 19:07:50|5875.77|5875.27|5875.65|5875.15|5875.9|5875.4|5875.4|5874.9|454
1732129680000|2024-11-20 19:08:00|5875.9|5875.4|5875.65|5875.15|5876.4|5875.9|5875.52|5875.02|527
1732129690000|2024-11-20 19:08:10|5875.52|5875.02|5875.9|5875.4|5875.9|5875.4|5874.65|5874.15|677
1732129700000|2024-11-20 19:08:20|5876.15|5875.65|5875.4|5874.9|5876.15|5875.65|5875.15|5874.65|260
1732129710000|2024-11-20 19:08:30|5875.15|5874.65|5875.15|5874.65|5875.15|5874.65|5875.15|5874.65|203
1732129720000|2024-11-20 19:08:40|5875.27|5874.77|5875.9|5875.4|5875.9|5875.4|5875.27|5874.77|177
1732129730000|2024-11-20 19:08:50|5876.15|5875.65|5876.9|5876.4|5877.4|5876.9|5876.15|5875.65|318
1732129740000|2024-11-20 19:09:00|5877.15|5876.65|5876.15|5875.65|5877.15|5876.65|5876.15|5875.65|222
1732129750000|2024-11-20 19:09:10|5876.27|5875.77|5877.15|5876.65|5877.15|5876.65|5876.27|5875.77|177
1732129760000|2024-11-20 19:09:20|5877.02|5876.52|5876.9|5876.4|5877.15|5876.65|5876.15|5875.65|227
1732129770000|2024-11-20 19:09:30|5876.65|5876.15|5877.15|5876.65|5877.4|5876.9|5876.65|5876.15|173
1732129780000|2024-11-20 19:09:40|5876.9|5876.4|5875.65|5875.15|5876.9|5876.4|5875.65|5875.15|309
1732129790000|2024-11-20 19:09:50|5875.9|5875.4|5875.65|5875.15|5875.9|5875.4|5875.65|5875.15|90
1732129800000|2024-11-20 19:10:00|5875.4|5874.9|5875.65|5875.15|5875.9|5875.4|5875.4|5874.9|141
1732129810000|2024-11-20 19:10:10|5875.52|5875.02|5875.15|5874.65|5875.52|5875.02|5875.15|5874.65|144
1732129820000|2024-11-20 19:10:20|5875.4|5874.9|5875.65|5875.15|5876.15|5875.65|5875.27|5874.77|170
1732129830000|2024-11-20 19:10:30|5875.77|5875.27|5875.15|5874.65|5875.9|5875.4|5875.15|5874.65|135
1732129840000|2024-11-20 19:10:40|5875.27|5874.77|5875.4|5874.9|5875.4|5874.9|5874.9|5874.4|168
1732129850000|2024-11-20 19:10:50|5875.52|5875.02|5875.9|5875.4|5875.9|5875.4|5875.52|5875.02|344
1732129860000|2024-11-20 19:11:00|5876.02|5875.52|5876.4|5875.9|5876.4|5875.9|5876.02|5875.52|210
1732129870000|2024-11-20 19:11:10|5876.15|5875.65|5875.9|5875.4|5876.27|5875.77|5875.65|5875.15|162
1732129880000|2024-11-20 19:11:20|5876.02|5875.52|5875.9|5875.4|5876.15|5875.65|5875.9|5875.4|60
1732129890000|2024-11-20 19:11:30|5876.02|5875.52|5875.65|5875.15|5876.15|5875.65|5875.65|5875.15|235
1732129900000|2024-11-20 19:11:40|5875.9|5875.4|5875.9|5875.4|5875.9|5875.4|5875.77|5875.27|67
1732129910000|2024-11-20 19:11:50|5876.15|5875.65|5876.15|5875.65|5876.15|5875.65|5875.9|5875.4|85
1732129920000|2024-11-20 19:12:00|5875.9|5875.4|5875.52|5875.02|5875.9|5875.4|5875.4|5874.9|140
1732129930000|2024-11-20 19:12:10|5875.65|5875.15|5875.4|5874.9|5875.65|5875.15|5875.15|5874.65|119
1732129940000|2024-11-20 19:12:20|5875.65|5875.15|5875.27|5874.77|5875.65|5875.15|5875.27|5874.77|62
1732129950000|2024-11-20 19:12:30|5875.4|5874.9|5875.9|5875.4|5875.9|5875.4|5875.15|5874.65|197
1732129960000|2024-11-20 19:12:40|5875.65|5875.15|5875.4|5874.9|5875.65|5875.15|5875.4|5874.9|113
1732129970000|2024-11-20 19:12:50|5875.27|5874.77|5875.9|5875.4|5876.4|5875.9|5875.27|5874.77|223
1732129980000|2024-11-20 19:13:00|5875.65|5875.15|5875.4|5874.9|5875.9|5875.4|5875.4|5874.9|155
1732129990000|2024-11-20 19:13:10|5875.52|5875.02|5875.65|5875.15|5875.65|5875.15|5875.15|5874.65|95
1732130000000|2024-11-20 19:13:20|5875.77|5875.27|5875.4|5874.9|5876.15|5875.65|5875.4|5874.9|109
1732130010000|2024-11-20 19:13:30|5875.52|5875.02|5877.4|5876.9|5877.4|5876.9|5875.52|5875.02|382
1732130020000|2024-11-20 19:13:40|5877.15|5876.65|5877.15|5876.65|5877.65|5877.15|5876.65|5876.15|289
1732130030000|2024-11-20 19:13:50|5877.02|5876.52|5876.9|5876.4|5877.02|5876.52|5876.9|5876.4|58
1732130040000|2024-11-20 19:14:00|5877.02|5876.52|5877.15|5876.65|5877.4|5876.9|5876.9|5876.4|277
1732130050000|2024-11-20 19:14:10|5877.02|5876.52|5877.15|5876.65|5877.27|5876.77|5877.02|5876.52|47
1732130060000|2024-11-20 19:14:20|5877.27|5876.77|5876.4|5875.9|5877.4|5876.9|5876.4|5875.9|143
1732130070000|2024-11-20 19:14:30|5876.27|5875.77|5876.02|5875.52|5876.52|5876.02|5875.9|5875.4|83
1732130080000|2024-11-20 19:14:40|5875.9|5875.4|5875.9|5875.4|5875.9|5875.4|5875.65|5875.15|100
1732130090000|2024-11-20 19:14:50|5876.15|5875.65|5876.15|5875.65|5876.15|5875.65|5875.9|5875.4|172
1732130100000|2024-11-20 19:15:00|5875.9|5875.4|5875.9|5875.4|5876.15|5875.65|5875.65|5875.15|271
1732130110000|2024-11-20 19:15:10|5876.4|5875.9|5875.65|5875.15|5876.4|5875.9|5875.65|5875.15|146
1732130120000|2024-11-20 19:15:20|5875.77|5875.27|5876.9|5876.4|5877.02|5876.52|5875.77|5875.27|320
1732130130000|2024-11-20 19:15:30|5877.02|5876.52|5876.9|5876.4|5877.02|5876.52|5876.9|5876.4|90
1732130140000|2024-11-20 19:15:40|5877.4|5876.9|5877.4|5876.9|5877.4|5876.9|5876.9|5876.4|187
1732130150000|2024-11-20 19:15:50|||||||||44
1732130160000|2024-11-20 19:16:00|5877.65|5877.15|5876.65|5876.15|5877.65|5877.15|5876.65|5876.15|173
1732130170000|2024-11-20 19:16:10|5876.9|5876.4|5876.4|5875.9|5876.9|5876.4|5876.15|5875.65|185
1732130180000|2024-11-20 19:16:20|5876.65|5876.15|5876.65|5876.15|5877.15|5876.65|5876.65|5876.15|213
1732130190000|2024-11-20 19:16:30|5876.9|5876.4|5876.4|5875.9|5876.9|5876.4|5876.4|5875.9|65
1732130200000|2024-11-20 19:16:40|5876.52|5876.02|5876.4|5875.9|5876.52|5876.02|5876.15|5875.65|116
1732130210000|2024-11-20 19:16:50|5876.52|5876.02|5875.9|5875.4|5876.9|5876.4|5875.65|5875.15|174
1732130220000|2024-11-20 19:17:00|5875.77|5875.27|5875.9|5875.4|5875.9|5875.4|5875.15|5874.65|337
1732130230000|2024-11-20 19:17:10|5876.15|5875.65|5876.15|5875.65|5876.4|5875.9|5875.9|5875.4|193
1732130240000|2024-11-20 19:17:20|5875.9|5875.4|5876.65|5876.15|5876.9|5876.4|5875.9|5875.4|143
1732130250000|2024-11-20 19:17:30|5876.77|5876.27|5876.77|5876.27|5877.15|5876.65|5876.65|5876.15|161
1732130260000|2024-11-20 19:17:40|5877.15|5876.65|5876.9|5876.4|5877.4|5876.9|5876.9|5876.4|195
1732130270000|2024-11-20 19:17:50|5876.77|5876.27|5876.4|5875.9|5876.9|5876.4|5876.4|5875.9|133
1732130280000|2024-11-20 19:18:00|5876.65|5876.15|5876.4|5875.9|5876.9|5876.4|5876.4|5875.9|173
1732130290000|2024-11-20 19:18:10|5876.65|5876.15|5876.9|5876.4|5876.9|5876.4|5876.65|5876.15|92
1732130300000|2024-11-20 19:18:20|5876.65|5876.15|5876.4|5875.9|5876.9|5876.4|5876.15|5875.65|197
1732130310000|2024-11-20 19:18:30|5876.65|5876.15|5876.15|5875.65|5876.65|5876.15|5876.15|5875.65|85
1732130320000|2024-11-20 19:18:40|5876.27|5875.77|5876.15|5875.65|5876.65|5876.15|5876.15|5875.65|145
1732130330000|2024-11-20 19:18:50|5876.02|5875.52|5876.15|5875.65|5876.15|5875.65|5875.9|5875.4|146
1732130340000|2024-11-20 19:19:00|5876.02|5875.52|5875.65|5875.15|5876.02|5875.52|5875.65|5875.15|499
1732130350000|2024-11-20 19:19:10|5875.77|5875.27|5875.65|5875.15|5876.27|5875.77|5875.65|5875.15|140
1732130360000|2024-11-20 19:19:20|5875.77|5875.27|5875.9|5875.4|5876.15|5875.65|5875.65|5875.15|176
1732130370000|2024-11-20 19:19:30|5875.77|5875.27|5876.15|5875.65|5876.4|5875.9|5875.77|5875.27|112
1732130380000|2024-11-20 19:19:40|5876.27|5875.77|5876.15|5875.65|5876.4|5875.9|5876.15|5875.65|96
1732130390000|2024-11-20 19:19:50|5876.27|5875.77|5876.15|5875.65|5876.4|5875.9|5876.15|5875.65|133
1732130400000|2024-11-20 19:20:00|5876.4|5875.9|5876.15|5875.65|5876.65|5876.15|5876.15|5875.65|270
1732130410000|2024-11-20 19:20:10|5875.9|5875.4|5876.4|5875.9|5876.4|5875.9|5875.9|5875.4|188
1732130420000|2024-11-20 19:20:20|5876.65|5876.15|5877.9|5877.4|5877.9|5877.4|5876.65|5876.15|368
1732130430000|2024-11-20 19:20:30|5877.65|5877.15|5877.9|5877.4|5877.9|5877.4|5877.65|5877.15|265
1732130440000|2024-11-20 19:20:40|5878.15|5877.65|5877.4|5876.9|5878.15|5877.65|5877.15|5876.65|236
1732130450000|2024-11-20 19:20:50|5877.65|5877.15|5877.65|5877.15|5877.9|5877.4|5877.65|5877.15|158
1732130460000|2024-11-20 19:21:00|5877.9|5877.4|5877.4|5876.9|5878.15|5877.65|5877.15|5876.65|381
1732130470000|2024-11-20 19:21:10|5877.52|5877.02|5877.15|5876.65|5877.9|5877.4|5877.15|5876.65|155
1732130480000|2024-11-20 19:21:20|5876.9|5876.4|5876.4|5875.9|5876.9|5876.4|5876.4|5875.9|186
1732130490000|2024-11-20 19:21:30|5876.52|5876.02|5876.15|5875.65|5876.9|5876.4|5876.15|5875.65|145
1732130500000|2024-11-20 19:21:40|5876.4|5875.9|5876.65|5876.15|5876.65|5876.15|5875.52|5875.02|554
1732130510000|2024-11-20 19:21:50|5876.52|5876.02|5875.65|5875.15|5876.65|5876.15|5875.65|5875.15|216
1732130520000|2024-11-20 19:22:00|5875.77|5875.27|5875.9|5875.4|5876.4|5875.9|5875.65|5875.15|263
1732130530000|2024-11-20 19:22:10|5875.4|5874.9|5875.15|5874.65|5875.4|5874.9|5875.15|5874.65|713
1732130540000|2024-11-20 19:22:20|5875.4|5874.9|5875.4|5874.9|5875.4|5874.9|5875.15|5874.65|163
1732130550000|2024-11-20 19:22:30|5875.27|5874.77|5875.15|5874.65|5875.4|5874.9|5875.15|5874.65|101
1732130560000|2024-11-20 19:22:40|5875.02|5874.52|5874.9|5874.4|5875.15|5874.65|5874.9|5874.4|171
1732130570000|2024-11-20 19:22:50|5874.77|5874.27|5874.65|5874.15|5874.9|5874.4|5874.65|5874.15|184
1732130580000|2024-11-20 19:23:00|5874.4|5873.9|5874.4|5873.9|5874.9|5874.4|5874.15|5873.65|742
1732130590000|2024-11-20 19:23:10|5874.65|5874.15|5875.65|5875.15|5875.65|5875.15|5874.4|5873.9|312
1732130600000|2024-11-20 19:23:20|5875.52|5875.02|5875.15|5874.65|5875.52|5875.02|5874.9|5874.4|254
1732130610000|2024-11-20 19:23:30|5874.9|5874.4|5874.65|5874.15|5875.4|5874.9|5874.65|5874.15|148
1732130620000|2024-11-20 19:23:40|5874.52|5874.02|5874.65|5874.15|5874.9|5874.4|5874.27|5873.77|134
1732130630000|2024-11-20 19:23:50|5874.4|5873.9|5874.77|5874.27|5874.9|5874.4|5874.4|5873.9|81
1732130640000|2024-11-20 19:24:00|5874.9|5874.4|5874.65|5874.15|5874.9|5874.4|5874.4|5873.9|283
1732130650000|2024-11-20 19:24:10|5874.52|5874.02|5874.4|5873.9|5874.65|5874.15|5874.4|5873.9|98
1732130660000|2024-11-20 19:24:20|5874.52|5874.02|5874.65|5874.15|5874.9|5874.4|5874.4|5873.9|194
1732130670000|2024-11-20 19:24:30|5875.15|5874.65|5874.65|5874.15|5875.15|5874.65|5874.65|5874.15|73
1732130680000|2024-11-20 19:24:40|5874.77|5874.27|5874.65|5874.15|5874.77|5874.27|5874.65|5874.15|115
1732130690000|2024-11-20 19:24:50|5874.9|5874.4|5874.65|5874.15|5874.9|5874.4|5874.65|5874.15|42
1732130700000|2024-11-20 19:25:00|5874.9|5874.4|5876.4|5875.9|5876.4|5875.9|5874.77|5874.27|560
1732130710000|2024-11-20 19:25:10|5876.65|5876.15|5877.02|5876.52|5877.15|5876.65|5876.4|5875.9|379
1732130720000|2024-11-20 19:25:20|5877.15|5876.65|5876.9|5876.4|5877.15|5876.65|5876.4|5875.9|364
1732130730000|2024-11-20 19:25:30|5876.77|5876.27|5876.65|5876.15|5877.15|5876.65|5876.65|5876.15|273
1732130740000|2024-11-20 19:25:40|5876.9|5876.4|5876.77|5876.27|5876.9|5876.4|5876.65|5876.15|140
1732130750000|2024-11-20 19:25:50|5876.9|5876.4|5876.65|5876.15|5876.9|5876.4|5876.4|5875.9|347
1732130760000|2024-11-20 19:26:00|5876.4|5875.9|5876.15|5875.65|5876.4|5875.9|5875.9|5875.4|119
1732130770000|2024-11-20 19:26:10|5875.9|5875.4|5877.15|5876.65|5877.27|5876.77|5875.9|5875.4|291
1732130780000|2024-11-20 19:26:20|5876.9|5876.4|5876.9|5876.4|5877.15|5876.65|5876.9|5876.4|151
1732130790000|2024-11-20 19:26:30|5877.02|5876.52|5878.15|5877.65|5878.15|5877.65|5876.9|5876.4|248
1732130800000|2024-11-20 19:26:40|5878.4|5877.9|5878.15|5877.65|5878.4|5877.9|5877.65|5877.15|321
1732130810000|2024-11-20 19:26:50|5878.27|5877.77|5878.15|5877.65|5878.65|5878.15|5878.15|5877.65|408
1732130820000|2024-11-20 19:27:00|5878.65|5878.15|5877.65|5877.15|5878.65|5878.15|5877.65|5877.15|238
1732130830000|2024-11-20 19:27:10|5877.9|5877.4|5877.9|5877.4|5878.15|5877.65|5877.9|5877.4|202
1732130840000|2024-11-20 19:27:20|5877.65|5877.15|5876.9|5876.4|5877.65|5877.15|5876.9|5876.4|178
1732130850000|2024-11-20 19:27:30|5876.77|5876.27|5876.9|5876.4|5877.15|5876.65|5876.65|5876.15|220
1732130860000|2024-11-20 19:27:40|5877.15|5876.65|5877.15|5876.65|5877.15|5876.65|5876.9|5876.4|93
1732130870000|2024-11-20 19:27:50|5877.4|5876.9|5877.15|5876.65|5877.4|5876.9|5876.9|5876.4|53
1732130880000|2024-11-20 19:28:00|5877.4|5876.9|5878.4|5877.9|5878.65|5878.15|5877.4|5876.9|298
1732130890000|2024-11-20 19:28:10|5878.15|5877.65|5877.9|5877.4|5878.4|5877.9|5877.9|5877.4|125
1732130900000|2024-11-20 19:28:20|5878.15|5877.65|5878.15|5877.65|5878.4|5877.9|5878.15|5877.65|135
1732130910000|2024-11-20 19:28:30|5878.4|5877.9|5877.9|5877.4|5878.52|5878.02|5877.9|5877.4|270
1732130920000|2024-11-20 19:28:40|5877.65|5877.15|5876.9|5876.4|5877.65|5877.15|5876.9|5876.4|202
1732130930000|2024-11-20 19:28:50|5877.15|5876.65|5877.15|5876.65|5877.65|5877.15|5877.15|5876.65|173
1732130940000|2024-11-20 19:29:00|5877.4|5876.9|5877.15|5876.65|5877.52|5877.02|5877.15|5876.65|250
1732130950000|2024-11-20 19:29:10|5877.27|5876.77|5878.4|5877.9|5878.65|5878.15|5877.15|5876.65|337
1732130960000|2024-11-20 19:29:20|5878.15|5877.65|5878.4|5877.9|5878.4|5877.9|5877.9|5877.4|100
1732130970000|2024-11-20 19:29:30|5878.15|5877.65|5878.4|5877.9|5878.52|5878.02|5878.02|5877.52|109
1732130980000|2024-11-20 19:29:40|5878.15|5877.65|5878.4|5877.9|5878.4|5877.9|5878.15|5877.65|154
1732130990000|2024-11-20 19:29:50|5878.15|5877.65|5877.65|5877.15|5878.15|5877.65|5877.65|5877.15|170
1732131000000|2024-11-20 19:30:00|5877.4|5876.9|5877.4|5876.9|5877.4|5876.9|5877.15|5876.65|344
1732131010000|2024-11-20 19:30:10|5877.9|5877.4|5878.15|5877.65|5878.52|5878.02|5877.65|5877.15|477
1732131020000|2024-11-20 19:30:20|5878.4|5877.9|5878.4|5877.9|5878.4|5877.9|5877.65|5877.15|275
1732131030000|2024-11-20 19:30:30|5878.27|5877.77|5877.65|5877.15|5878.4|5877.9|5877.65|5877.15|179
1732131040000|2024-11-20 19:30:40|5877.9|5877.4|5878.4|5877.9|5878.4|5877.9|5877.9|5877.4|150
1732131050000|2024-11-20 19:30:50|5878.27|5877.77|5878.02|5877.52|5878.4|5877.9|5877.9|5877.4|109
1732131060000|2024-11-20 19:31:00|5877.9|5877.4|5877.15|5876.65|5878.02|5877.52|5877.15|5876.65|292
1732131070000|2024-11-20 19:31:10|5877.02|5876.52|5877.4|5876.9|5877.4|5876.9|5876.77|5876.27|324
1732131080000|2024-11-20 19:31:20|5877.65|5877.15|5877.15|5876.65|5877.9|5877.4|5877.15|5876.65|140
1732131090000|2024-11-20 19:31:30|5876.9|5876.4|5877.15|5876.65|5877.15|5876.65|5876.9|5876.4|185
1732131100000|2024-11-20 19:31:40|5877.02|5876.52|5878.15|5877.65|5878.15|5877.65|5877.02|5876.52|154
1732131110000|2024-11-20 19:31:50|5877.9|5877.4|5878.4|5877.9|5878.4|5877.9|5877.9|5877.4|190
1732131120000|2024-11-20 19:32:00|5878.15|5877.65|5878.52|5878.02|5878.65|5878.15|5877.9|5877.4|526
1732131130000|2024-11-20 19:32:10|5878.4|5877.9|5878.15|5877.65|5878.4|5877.9|5877.9|5877.4|181
1732131140000|2024-11-20 19:32:20|5878.4|5877.9|5878.15|5877.65|5878.4|5877.9|5878.15|5877.65|75
1732131150000|2024-11-20 19:32:30|5877.65|5877.15|5878.15|5877.65|5878.15|5877.65|5877.65|5877.15|432
1732131160000|2024-11-20 19:32:40|5878.4|5877.9|5878.15|5877.65|5878.4|5877.9|5878.15|5877.65|109
1732131170000|2024-11-20 19:32:50|5878.02|5877.52|5878.15|5877.65|5878.15|5877.65|5877.9|5877.4|159
1732131180000|2024-11-20 19:33:00|5877.9|5877.4|5878.4|5877.9|5878.65|5878.15|5877.9|5877.4|189
1732131190000|2024-11-20 19:33:10|5878.52|5878.02|5879.27|5878.77|5879.4|5878.9|5878.4|5877.9|587
1732131200000|2024-11-20 19:33:20|5879.15|5878.65|5878.9|5878.4|5879.4|5878.9|5878.65|5878.15|223
1732131210000|2024-11-20 19:33:30|5879.02|5878.52|5879.9|5879.4|5880.15|5879.65|5879.02|5878.52|260
1732131220000|2024-11-20 19:33:40|||||||||76
1732131230000|2024-11-20 19:33:50|5879.65|5879.15|5878.9|5878.4|5879.65|5879.15|5878.9|5878.4|237
1732131240000|2024-11-20 19:34:00|5879.15|5878.65|5879.15|5878.65|5879.15|5878.65|5878.9|5878.4|110
1732131250000|2024-11-20 19:34:10|5879.27|5878.77|5879.15|5878.65|5879.65|5879.15|5879.15|5878.65|168
1732131260000|2024-11-20 19:34:20|5879.27|5878.77|5879.65|5879.15|5879.77|5879.27|5879.15|5878.65|157
1732131270000|2024-11-20 19:34:30|5879.9|5879.4|5879.77|5879.27|5879.9|5879.4|5879.65|5879.15|147
1732131280000|2024-11-20 19:34:40|5879.65|5879.15|5879.65|5879.15|5879.9|5879.4|5879.65|5879.15|127
1732131290000|2024-11-20 19:34:50|5879.9|5879.4|5880.65|5880.15|5881.15|5880.65|5879.9|5879.4|489
1732131300000|2024-11-20 19:35:00|5880.4|5879.9|5880.15|5879.65|5880.4|5879.9|5879.9|5879.4|390
1732131310000|2024-11-20 19:35:10|5880.4|5879.9|5880.15|5879.65|5880.4|5879.9|5879.9|5879.4|528
1732131320000|2024-11-20 19:35:20|5880.27|5879.77|5880.65|5880.15|5880.9|5880.4|5880.27|5879.77|246
1732131330000|2024-11-20 19:35:30|5880.4|5879.9|5880.9|5880.4|5881.15|5880.65|5880.4|5879.9|203
1732131340000|2024-11-20 19:35:40|5881.15|5880.65|5880.4|5879.9|5881.4|5880.9|5880.4|5879.9|494
1732131350000|2024-11-20 19:35:50|5880.52|5880.02|5880.4|5879.9|5880.65|5880.15|5880.4|5879.9|193
1732131360000|2024-11-20 19:36:00|5880.65|5880.15|5880.65|5880.15|5880.65|5880.15|5880.15|5879.65|454
1732131370000|2024-11-20 19:36:10|5880.9|5880.4|5881.52|5881.02|5881.52|5881.02|5880.65|5880.15|640
1732131380000|2024-11-20 19:36:20|5881.4|5880.9|5882.15|5881.65|5882.4|5881.9|5881.4|5880.9|454
1732131390000|2024-11-20 19:36:30|5882.02|5881.52|5880.9|5880.4|5882.15|5881.65|5880.9|5880.4|230
1732131400000|2024-11-20 19:36:40|5881.02|5880.52|5881.9|5881.4|5881.9|5881.4|5880.9|5880.4|294
1732131410000|2024-11-20 19:36:50|5882.15|5881.65|5882.4|5881.9|5882.4|5881.9|5882.02|5881.52|105
1732131420000|2024-11-20 19:37:00|5882.15|5881.65|5882.65|5882.15|5882.65|5882.15|5882.15|5881.65|245
1732131430000|2024-11-20 19:37:10|5882.4|5881.9|5882.65|5882.15|5882.9|5882.4|5882.4|5881.9|287
1732131440000|2024-11-20 19:37:20|5882.9|5882.4|5882.9|5882.4|5882.9|5882.4|5882.65|5882.15|265
1732131450000|2024-11-20 19:37:30|5883.15|5882.65|5882.4|5881.9|5883.65|5883.15|5882.27|5881.77|877
1732131460000|2024-11-20 19:37:40|5882.65|5882.15|5882.9|5882.4|5882.9|5882.4|5882.4|5881.9|262
1732131470000|2024-11-20 19:37:50|5883.02|5882.52|5883.15|5882.65|5883.15|5882.65|5882.9|5882.4|389
1732131480000|2024-11-20 19:38:00|5882.9|5882.4|5882.15|5881.65|5883.15|5882.65|5882.15|5881.65|387
1732131490000|2024-11-20 19:38:10|5881.9|5881.4|5882.65|5882.15|5882.65|5882.15|5881.9|5881.4|304
1732131500000|2024-11-20 19:38:20|5882.9|5882.4|5882.9|5882.4|5883.15|5882.65|5882.77|5882.27|204
1732131510000|2024-11-20 19:38:30|5883.15|5882.65|5883.15|5882.65|5883.65|5883.15|5883.15|5882.65|179
1732131520000|2024-11-20 19:38:40|5882.9|5882.4|5883.15|5882.65|5883.15|5882.65|5882.9|5882.4|106
1732131530000|2024-11-20 19:38:50|5882.9|5882.4|5882.9|5882.4|5883.4|5882.9|5882.9|5882.4|91
1732131540000|2024-11-20 19:39:00|5883.15|5882.65|5882.65|5882.15|5883.15|5882.65|5882.52|5882.02|344
1732131550000|2024-11-20 19:39:10|5882.9|5882.4|5883.4|5882.9|5883.4|5882.9|5882.9|5882.4|209
1732131560000|2024-11-20 19:39:20|5883.15|5882.65|5882.65|5882.15|5883.15|5882.65|5882.65|5882.15|165
1732131570000|2024-11-20 19:39:30|5882.4|5881.9|5881.65|5881.15|5882.65|5882.15|5881.65|5881.15|272
1732131580000|2024-11-20 19:39:40|5881.9|5881.4|5882.4|5881.9|5882.4|5881.9|5881.9|5881.4|202
1732131590000|2024-11-20 19:39:50|5882.15|5881.65|5882.65|5882.15|5882.9|5882.4|5882.15|5881.65|383
1732131600000|2024-11-20 19:40:00|5882.9|5882.4|5882.9|5882.4|5882.9|5882.4|5882.4|5881.9|227
1732131610000|2024-11-20 19:40:10|5883.15|5882.65|5882.9|5882.4|5883.15|5882.65|5882.65|5882.15|224
1732131620000|2024-11-20 19:40:20|5883.02|5882.52|5883.4|5882.9|5883.4|5882.9|5883.02|5882.52|229
1732131630000|2024-11-20 19:40:30|5883.52|5883.02|5883.4|5882.9|5883.52|5883.02|5883.15|5882.65|143
1732131640000|2024-11-20 19:40:40|5883.65|5883.15|5883.65|5883.15|5883.9|5883.4|5883.65|5883.15|161
1732131650000|2024-11-20 19:40:50|5883.77|5883.27|5884.4|5883.9|5884.4|5883.9|5883.65|5883.15|236
1732131660000|2024-11-20 19:41:00|5884.27|5883.77|5884.9|5884.4|5884.9|5884.4|5884.27|5883.77|311
1732131670000|2024-11-20 19:41:10|5884.65|5884.15|5884.4|5883.9|5884.65|5884.15|5884.4|5883.9|271
1732131680000|2024-11-20 19:41:20|5884.27|5883.77|5883.9|5883.4|5884.27|5883.77|5883.15|5882.65|429
1732131690000|2024-11-20 19:41:30|5883.65|5883.15|5883.9|5883.4|5883.9|5883.4|5883.65|5883.15|97
1732131700000|2024-11-20 19:41:40|5884.02|5883.52|5884.15|5883.65|5884.4|5883.9|5883.9|5883.4|159
1732131710000|2024-11-20 19:41:50|5884.4|5883.9|5884.4|5883.9|5884.4|5883.9|5884.15|5883.65|151
1732131720000|2024-11-20 19:42:00|5884.15|5883.65|5884.4|5883.9|5884.4|5883.9|5884.15|5883.65|173
1732131730000|2024-11-20 19:42:10|5884.15|5883.65|5885.15|5884.65|5885.15|5884.65|5884.15|5883.65|535
1732131740000|2024-11-20 19:42:20|5885.27|5884.77|5885.4|5884.9|5885.4|5884.9|5885.15|5884.65|211
1732131750000|2024-11-20 19:42:30|5885.15|5884.65|5885.15|5884.65|5885.4|5884.9|5885.15|5884.65|343
1732131760000|2024-11-20 19:42:40|5885.27|5884.77|5885.4|5884.9|5885.4|5884.9|5885.15|5884.65|243
1732131770000|2024-11-20 19:42:50|5885.27|5884.77|5884.9|5884.4|5885.27|5884.77|5884.9|5884.4|263
1732131780000|2024-11-20 19:43:00|5885.02|5884.52|5887.4|5886.9|5887.65|5887.15|5884.9|5884.4|833
1732131790000|2024-11-20 19:43:10|5887.65|5887.15|5887.02|5886.52|5887.9|5887.4|5886.9|5886.4|585
1732131800000|2024-11-20 19:43:20|5886.9|5886.4|5887.65|5887.15|5887.9|5887.4|5886.65|5886.15|410
1732131810000|2024-11-20 19:43:30|5887.9|5887.4|5887.65|5887.15|5888.4|5887.9|5887.65|5887.15|416
1732131820000|2024-11-20 19:43:40|5887.4|5886.9|5887.9|5887.4|5888.15|5887.65|5887.15|5886.65|440
1732131830000|2024-11-20 19:43:50|5888.15|5887.65|5887.9|5887.4|5888.27|5887.77|5887.9|5887.4|240
1732131840000|2024-11-20 19:44:00|5888.15|5887.65|5887.9|5887.4|5888.4|5887.9|5887.65|5887.15|458
1732131850000|2024-11-20 19:44:10|5888.15|5887.65|5887.9|5887.4|5888.4|5887.9|5887.9|5887.4|544
1732131860000|2024-11-20 19:44:20|5887.65|5887.15|5888.15|5887.65|5888.15|5887.65|5887.65|5887.15|485
1732131870000|2024-11-20 19:44:30|5888.4|5887.9|5888.27|5887.77|5888.4|5887.9|5888.27|5887.77|129
1732131880000|2024-11-20 19:44:40|5888.4|5887.9|5888.15|5887.65|5888.4|5887.9|5887.9|5887.4|209
1732131890000|2024-11-20 19:44:50|5888.02|5887.52|5888.15|5887.65|5888.27|5887.77|5888.02|5887.52|210
1732131900000|2024-11-20 19:45:00|5887.9|5887.4|5888.65|5888.15|5888.65|5888.15|5887.9|5887.4|451
1732131910000|2024-11-20 19:45:10|5888.9|5888.4|5889.9|5889.4|5889.9|5889.4|5888.9|5888.4|1540
1732131920000|2024-11-20 19:45:20|5889.65|5889.15|5889.9|5889.4|5890.15|5889.65|5889.4|5888.9|762
1732131930000|2024-11-20 19:45:30|5889.65|5889.15|5889.27|5888.77|5889.65|5889.15|5889.15|5888.65|464
1732131940000|2024-11-20 19:45:40|5889.15|5888.65|5889.4|5888.9|5889.65|5889.15|5889.15|5888.65|176
1732131950000|2024-11-20 19:45:50|5889.15|5888.65|5889.15|5888.65|5889.4|5888.9|5889.02|5888.52|285
1732131960000|2024-11-20 19:46:00|5889.27|5888.77|5888.15|5887.65|5889.4|5888.9|5888.15|5887.65|536
1732131970000|2024-11-20 19:46:10|5888.4|5887.9|5888.4|5887.9|5888.4|5887.9|5888.4|5887.9|98
1732131980000|2024-11-20 19:46:20|5888.65|5888.15|5888.65|5888.15|5889.4|5888.9|5888.65|5888.15|244
1732131990000|2024-11-20 19:46:30|5888.77|5888.27|5888.65|5888.15|5888.9|5888.4|5888.65|5888.15|171
1732132000000|2024-11-20 19:46:40|5888.4|5887.9|5888.9|5888.4|5889.4|5888.9|5888.4|5887.9|376
1732132010000|2024-11-20 19:46:50|5889.15|5888.65|5888.65|5888.15|5889.15|5888.65|5888.4|5887.9|224
1732132020000|2024-11-20 19:47:00|5888.9|5888.4|5888.4|5887.9|5889.15|5888.65|5888.4|5887.9|353
1732132030000|2024-11-20 19:47:10|5888.65|5888.15|5889.65|5889.15|5889.65|5889.15|5888.65|5888.15|352
1732132040000|2024-11-20 19:47:20|5889.9|5889.4|5889.4|5888.9|5889.9|5889.4|5889.15|5888.65|550
1732132050000|2024-11-20 19:47:30|5889.65|5889.15|5889.15|5888.65|5889.65|5889.15|5889.15|5888.65|303
1732132060000|2024-11-20 19:47:40|5889.4|5888.9|5889.4|5888.9|5889.65|5889.15|5889.27|5888.77|216
1732132070000|2024-11-20 19:47:50|5889.52|5889.02|5889.65|5889.15|5889.65|5889.15|5889.4|5888.9|511
1732132080000|2024-11-20 19:48:00|5889.9|5889.4|5890.4|5889.9|5890.4|5889.9|5889.9|5889.4|430
1732132090000|2024-11-20 19:48:10|5890.65|5890.15|5889.9|5889.4|5890.65|5890.15|5889.9|5889.4|244
1732132100000|2024-11-20 19:48:20|5890.02|5889.52|5889.65|5889.15|5890.15|5889.65|5889.4|5888.9|380
1732132110000|2024-11-20 19:48:30|5889.4|5888.9|5889.65|5889.15|5889.9|5889.4|5889.4|5888.9|182
1732132120000|2024-11-20 19:48:40|5889.9|5889.4|5889.77|5889.27|5889.9|5889.4|5889.65|5889.15|208
1732132130000|2024-11-20 19:48:50|5889.9|5889.4|5890.27|5889.77|5890.4|5889.9|5889.9|5889.4|253
1732132140000|2024-11-20 19:49:00|5890.15|5889.65|5889.9|5889.4|5890.4|5889.9|5889.9|5889.4|199
1732132150000|2024-11-20 19:49:10|5889.65|5889.15|5890.4|5889.9|5890.4|5889.9|5889.65|5889.15|387
1732132160000|2024-11-20 19:49:20|5890.27|5889.77|5889.65|5889.15|5890.27|5889.77|5889.65|5889.15|366
1732132170000|2024-11-20 19:49:30|5889.77|5889.27|5889.9|5889.4|5890.15|5889.65|5889.65|5889.15|262
1732132180000|2024-11-20 19:49:40|5889.65|5889.15|5889.65|5889.15|5889.65|5889.15|5889.4|5888.9|163
1732132190000|2024-11-20 19:49:50|5889.4|5888.9|5889.15|5888.65|5889.65|5889.15|5889.15|5888.65|511
1732132200000|2024-11-20 19:50:00|5889.4|5888.9|5888.9|5888.4|5889.4|5888.9|5888.65|5888.15|749
1732132210000|2024-11-20 19:50:10|5889.15|5888.65|5889.4|5888.9|5889.4|5888.9|5889.15|5888.65|247
1732132220000|2024-11-20 19:50:20|5889.52|5889.02|5889.4|5888.9|5889.65|5889.15|5889.4|5888.9|290
1732132230000|2024-11-20 19:50:30|5889.65|5889.15|5889.4|5888.9|5889.65|5889.15|5889.15|5888.65|292
1732132240000|2024-11-20 19:50:40|5889.65|5889.15|5889.65|5889.15|5889.9|5889.4|5889.4|5888.9|287
1732132250000|2024-11-20 19:50:50|5889.52|5889.02|5889.4|5888.9|5889.65|5889.15|5889.27|5888.77|173
1732132260000|2024-11-20 19:51:00|5889.27|5888.77|5889.4|5888.9|5889.4|5888.9|5889.15|5888.65|149
1732132270000|2024-11-20 19:51:10|5889.27|5888.77|5888.4|5887.9|5889.4|5888.9|5888.4|5887.9|328
1732132280000|2024-11-20 19:51:20|5888.15|5887.65|5887.9|5887.4|5888.15|5887.65|5887.65|5887.15|901
1732132290000|2024-11-20 19:51:30|5887.65|5887.15|5888.65|5888.15|5888.65|5888.15|5887.65|5887.15|360
1732132300000|2024-11-20 19:51:40|5888.9|5888.4|5888.65|5888.15|5889.15|5888.65|5888.65|5888.15|286
1732132310000|2024-11-20 19:51:50|5888.52|5888.02|5888.15|5887.65|5888.52|5888.02|5888.15|5887.65|410
1732132320000|2024-11-20 19:52:00|5888.27|5887.77|5888.65|5888.15|5889.15|5888.65|5888.27|5887.77|292
1732132330000|2024-11-20 19:52:10|5888.9|5888.4|5888.9|5888.4|5889.15|5888.65|5888.9|5888.4|146
1732132340000|2024-11-20 19:52:20|5888.65|5888.15|5889.15|5888.65|5889.15|5888.65|5888.65|5888.15|146
1732132350000|2024-11-20 19:52:30|5889.4|5888.9|5889.4|5888.9|5889.9|5889.4|5889.4|5888.9|381
1732132360000|2024-11-20 19:52:40|5889.52|5889.02|5889.65|5889.15|5889.77|5889.27|5889.4|5888.9|265
1732132370000|2024-11-20 19:52:50|||||||||15
1732132380000|2024-11-20 19:53:00|5889.52|5889.02|5889.65|5889.15|5889.65|5889.15|5889.4|5888.9|272
1732132390000|2024-11-20 19:53:10|5889.4|5888.9|5889.4|5888.9|5889.65|5889.15|5889.15|5888.65|190
1732132400000|2024-11-20 19:53:20|5889.15|5888.65|5888.4|5887.9|5889.15|5888.65|5888.4|5887.9|498
1732132410000|2024-11-20 19:53:30|5888.27|5887.77|5887.65|5887.15|5888.4|5887.9|5887.65|5887.15|210
1732132420000|2024-11-20 19:53:40|5887.77|5887.27|5887.65|5887.15|5887.9|5887.4|5887.65|5887.15|354
1732132430000|2024-11-20 19:53:50|5887.52|5887.02|5886.9|5886.4|5887.65|5887.15|5886.9|5886.4|284
1732132440000|2024-11-20 19:54:00|5886.65|5886.15|5887.15|5886.65|5887.52|5887.02|5886.65|5886.15|557
1732132450000|2024-11-20 19:54:10|5887.4|5886.9|5887.9|5887.4|5888.15|5887.65|5887.4|5886.9|333
1732132460000|2024-11-20 19:54:20|5887.65|5887.15|5887.15|5886.65|5887.65|5887.15|5887.15|5886.65|280
1732132470000|2024-11-20 19:54:30|5887.27|5886.77|5887.4|5886.9|5887.9|5887.4|5887.27|5886.77|193
1732132480000|2024-11-20 19:54:40|5887.52|5887.02|5886.9|5886.4|5887.65|5887.15|5886.9|5886.4|387
1732132490000|2024-11-20 19:54:50|5887.15|5886.65|5887.4|5886.9|5887.65|5887.15|5886.9|5886.4|249
1732132500000|2024-11-20 19:55:00|5887.27|5886.77|5887.65|5887.15|5887.65|5887.15|5887.15|5886.65|331
1732132510000|2024-11-20 19:55:10|5887.9|5887.4|5887.15|5886.65|5888.15|5887.65|5887.15|5886.65|271
1732132520000|2024-11-20 19:55:20|5887.02|5886.52|5886.65|5886.15|5887.15|5886.65|5886.65|5886.15|225
1732132530000|2024-11-20 19:55:30|5886.52|5886.02|5887.52|5887.02|5887.65|5887.15|5886.52|5886.02|325
1732132540000|2024-11-20 19:55:40|5887.65|5887.15|5887.15|5886.65|5887.65|5887.15|5887.15|5886.65|231
1732132550000|2024-11-20 19:55:50|5886.9|5886.4|5886.9|5886.4|5887.15|5886.65|5886.9|5886.4|310
1732132560000|2024-11-20 19:56:00|5887.02|5886.52|5886.9|5886.4|5887.15|5886.65|5886.65|5886.15|248
1732132570000|2024-11-20 19:56:10|5886.65|5886.15|5885.65|5885.15|5886.9|5886.4|5885.65|5885.15|462
1732132580000|2024-11-20 19:56:20|5885.9|5885.4|5885.77|5885.27|5886.02|5885.52|5885.4|5884.9|516
1732132590000|2024-11-20 19:56:30|5885.9|5885.4|5885.9|5885.4|5886.15|5885.65|5885.77|5885.27|233
1732132600000|2024-11-20 19:56:40|5886.15|5885.65|5885.9|5885.4|5886.15|5885.65|5885.65|5885.15|443
1732132610000|2024-11-20 19:56:50|5886.02|5885.52|5885.9|5885.4|5886.15|5885.65|5885.65|5885.15|224
1732132620000|2024-11-20 19:57:00|5886.15|5885.65|5885.65|5885.15|5886.52|5886.02|5885.4|5884.9|385
1732132630000|2024-11-20 19:57:10|5885.9|5885.4|5886.15|5885.65|5886.4|5885.9|5885.9|5885.4|263
1732132640000|2024-11-20 19:57:20|5886.27|5885.77|5885.52|5885.02|5886.52|5886.02|5885.52|5885.02|349
1732132650000|2024-11-20 19:57:30|5885.4|5884.9|5885.65|5885.15|5885.65|5885.15|5885.4|5884.9|247
1732132660000|2024-11-20 19:57:40|5885.9|5885.4|5886.65|5886.15|5886.65|5886.15|5885.9|5885.4|301
1732132670000|2024-11-20 19:57:50|5886.52|5886.02|5886.4|5885.9|5886.9|5886.4|5886.15|5885.65|356
1732132680000|2024-11-20 19:58:00|5886.65|5886.15|5886.65|5886.15|5887.15|5886.65|5886.4|5885.9|249
1732132690000|2024-11-20 19:58:10|5886.4|5885.9|5886.65|5886.15|5886.65|5886.15|5886.4|5885.9|150
1732132700000|2024-11-20 19:58:20|5886.52|5886.02|5886.4|5885.9|5886.65|5886.15|5886.4|5885.9|77
1732132710000|2024-11-20 19:58:30|5886.52|5886.02|5886.15|5885.65|5886.65|5886.15|5886.15|5885.65|154
1732132720000|2024-11-20 19:58:40|5886.27|5885.77|5886.65|5886.15|5886.65|5886.15|5886.27|5885.77|109
1732132730000|2024-11-20 19:58:50|5886.4|5885.9|5886.4|5885.9|5886.4|5885.9|5886.4|5885.9|99
1732132740000|2024-11-20 19:59:00|5886.65|5886.15|5886.4|5885.9|5886.65|5886.15|5886.4|5885.9|63
1732132750000|2024-11-20 19:59:10|5886.65|5886.15|5886.15|5885.65|5886.65|5886.15|5885.65|5885.15|253
1732132760000|2024-11-20 19:59:20|5886.27|5885.77|5886.4|5885.9|5886.4|5885.9|5886.27|5885.77|77
1732132770000|2024-11-20 19:59:30|5886.52|5886.02|5886.77|5886.27|5886.77|5886.27|5886.4|5885.9|138
1732132780000|2024-11-20 19:59:40|5886.9|5886.4|5886.65|5886.15|5887.15|5886.65|5886.65|5886.15|244
1732132790000|2024-11-20 19:59:50|5886.4|5885.9|5886.65|5886.15|5886.9|5886.4|5886.4|5885.9|369
1732132800000|2024-11-20 20:00:00|5886.15|5885.65|5884.9|5884.4|5886.15|5885.65|5884.9|5884.4|557
1732132810000|2024-11-20 20:00:10|5885.4|5884.9|5885.15|5884.65|5885.65|5885.15|5884.9|5884.4|566
1732132820000|2024-11-20 20:00:20|5885.27|5884.77|5885.15|5884.65|5885.65|5885.15|5884.9|5884.4|319
1732132830000|2024-11-20 20:00:30|5884.9|5884.4|5885.15|5884.65|5885.4|5884.9|5884.65|5884.15|191
1732132840000|2024-11-20 20:00:40|5885.27|5884.77|5885.15|5884.65|5885.65|5885.15|5885.15|5884.65|162
1732132850000|2024-11-20 20:00:50|5885.4|5884.9|5884.9|5884.4|5885.4|5884.9|5884.9|5884.4|317
1732132860000|2024-11-20 20:01:00|5885.15|5884.65|5885.15|5884.65|5885.15|5884.65|5884.65|5884.15|341
1732132870000|2024-11-20 20:01:10|5885.4|5884.9|5885.15|5884.65|5885.4|5884.9|5884.65|5884.15|226
1732132880000|2024-11-20 20:01:20|5885.4|5884.9|5885.9|5885.4|5886.15|5885.65|5885.4|5884.9|318
1732132890000|2024-11-20 20:01:30|5885.4|5884.9|5885.65|5885.15|5885.77|5885.27|5885.4|5884.9|323
1732132900000|2024-11-20 20:01:40|5885.9|5885.4|5886.4|5885.9|5886.4|5885.9|5885.9|5885.4|266
1732132910000|2024-11-20 20:01:50|5886.15|5885.65|5886.52|5886.02|5886.65|5886.15|5886.15|5885.65|168
1732132920000|2024-11-20 20:02:00|5886.4|5885.9|5885.65|5885.15|5886.4|5885.9|5885.15|5884.65|410
1732132930000|2024-11-20 20:02:10|5885.4|5884.9|5885.9|5885.4|5885.9|5885.4|5885.4|5884.9|166
1732132940000|2024-11-20 20:02:20|5886.15|5885.65|5886.15|5885.65|5886.15|5885.65|5885.9|5885.4|126
1732132950000|2024-11-20 20:02:30|5885.9|5885.4|5885.15|5884.65|5885.9|5885.4|5885.02|5884.52|208
1732132960000|2024-11-20 20:02:40|5885.4|5884.9|5885.4|5884.9|5885.4|5884.9|5884.9|5884.4|149
1732132970000|2024-11-20 20:02:50|5885.27|5884.77|5884.65|5884.15|5885.4|5884.9|5884.65|5884.15|209
1732132980000|2024-11-20 20:03:00|5884.9|5884.4|5884.9|5884.4|5885.15|5884.65|5884.65|5884.15|206
1732132990000|2024-11-20 20:03:10|5884.65|5884.15|5884.02|5883.52|5884.9|5884.4|5883.9|5883.4|398
1732133000000|2024-11-20 20:03:20|5884.15|5883.65|5884.9|5884.4|5884.9|5884.4|5884.15|5883.65|377
1732133010000|2024-11-20 20:03:30|5884.77|5884.27|5884.77|5884.27|5884.9|5884.4|5884.65|5884.15|90
1732133020000|2024-11-20 20:03:40|5884.9|5884.4|5885.4|5884.9|5885.4|5884.9|5884.65|5884.15|159
1732133030000|2024-11-20 20:03:50|5885.65|5885.15|5885.9|5885.4|5886.15|5885.65|5885.4|5884.9|428
1732133040000|2024-11-20 20:04:00|5886.15|5885.65|5886.9|5886.4|5886.9|5886.4|5885.9|5885.4|305
1732133050000|2024-11-20 20:04:10|5886.65|5886.15|5885.9|5885.4|5886.65|5886.15|5885.65|5885.15|694
1732133060000|2024-11-20 20:04:20|5886.15|5885.65|5885.9|5885.4|5886.15|5885.65|5885.65|5885.15|155
1732133070000|2024-11-20 20:04:30|5885.77|5885.27|5885.9|5885.4|5885.9|5885.4|5885.65|5885.15|100
1732133080000|2024-11-20 20:04:40|5886.15|5885.65|5885.65|5885.15|5886.15|5885.65|5885.65|5885.15|184
1732133090000|2024-11-20 20:04:50|5885.9|5885.4|5885.9|5885.4|5886.02|5885.52|5885.9|5885.4|142
1732133100000|2024-11-20 20:05:00|5885.65|5885.15|5885.4|5884.9|5886.15|5885.65|5885.4|5884.9|318
1732133110000|2024-11-20 20:05:10|5885.52|5885.02|5885.4|5884.9|5885.65|5885.15|5885.4|5884.9|72
1732133120000|2024-11-20 20:05:20|5885.52|5885.02|5886.4|5885.9|5886.4|5885.9|5885.4|5884.9|247
1732133130000|2024-11-20 20:05:30|5886.52|5886.02|5887.4|5886.9|5887.4|5886.9|5886.52|5886.02|524
1732133140000|2024-11-20 20:05:40|5887.27|5886.77|5886.9|5886.4|5887.4|5886.9|5886.9|5886.4|397
1732133150000|2024-11-20 20:05:50|5887.02|5886.52|5887.52|5887.02|5887.52|5887.02|5887.02|5886.52|342
1732133160000|2024-11-20 20:06:00|5887.4|5886.9|5887.15|5886.65|5887.4|5886.9|5887.15|5886.65|277
1732133170000|2024-11-20 20:06:10|5887.02|5886.52|5886.4|5885.9|5887.15|5886.65|5886.4|5885.9|328
1732133180000|2024-11-20 20:06:20|5886.15|5885.65|5885.9|5885.4|5886.27|5885.77|5885.4|5884.9|202
1732133190000|2024-11-20 20:06:30|5885.65|5885.15|5885.65|5885.15|5885.65|5885.15|5885.27|5884.77|177
1732133200000|2024-11-20 20:06:40|5885.52|5885.02|5885.65|5885.15|5885.77|5885.27|5885.4|5884.9|189
1732133210000|2024-11-20 20:06:50|5885.52|5885.02|5886.15|5885.65|5886.15|5885.65|5885.4|5884.9|165
1732133220000|2024-11-20 20:07:00|5886.4|5885.9|5886.65|5886.15|5886.9|5886.4|5886.4|5885.9|174
1732133230000|2024-11-20 20:07:10|5886.4|5885.9|5886.65|5886.15|5886.65|5886.15|5886.15|5885.65|122
1732133240000|2024-11-20 20:07:20|5886.52|5886.02|5886.52|5886.02|5886.65|5886.15|5886.52|5886.02|99
1732133250000|2024-11-20 20:07:30|5886.65|5886.15|5885.4|5884.9|5886.65|5886.15|5885.4|5884.9|214
1732133260000|2024-11-20 20:07:40|5885.27|5884.77|5884.15|5883.65|5885.27|5884.77|5884.15|5883.65|527
1732133270000|2024-11-20 20:07:50|5884.4|5883.9|5884.9|5884.4|5884.9|5884.4|5884.4|5883.9|194
1732133280000|2024-11-20 20:08:00|5884.4|5883.9|5884.65|5884.15|5884.9|5884.4|5884.4|5883.9|244
1732133290000|2024-11-20 20:08:10|5884.9|5884.4|5884.9|5884.4|5884.9|5884.4|5884.65|5884.15|98
1732133300000|2024-11-20 20:08:20|5884.65|5884.15|5885.65|5885.15|5885.9|5885.4|5884.65|5884.15|412
1732133310000|2024-11-20 20:08:30|5885.9|5885.4|5886.4|5885.9|5886.4|5885.9|5885.9|5885.4|146
1732133320000|2024-11-20 20:08:40|5886.15|5885.65|5886.9|5886.4|5886.9|5886.4|5886.15|5885.65|276
1732133330000|2024-11-20 20:08:50|5886.65|5886.15|5886.65|5886.15|5886.9|5886.4|5886.52|5886.02|204
1732133340000|2024-11-20 20:09:00|5886.15|5885.65|5886.65|5886.15|5886.65|5886.15|5886.15|5885.65|269
1732133350000|2024-11-20 20:09:10|5886.9|5886.4|5886.65|5886.15|5887.15|5886.65|5886.65|5886.15|196
1732133360000|2024-11-20 20:09:20|5887.15|5886.65|5887.4|5886.9|5887.4|5886.9|5887.15|5886.65|404
1732133370000|2024-11-20 20:09:30|5887.15|5886.65|5887.27|5886.77|5887.27|5886.77|5887.15|5886.65|118
1732133380000|2024-11-20 20:09:40|5887.4|5886.9|5887.15|5886.65|5887.4|5886.9|5887.02|5886.52|197
1732133390000|2024-11-20 20:09:50|5887.4|5886.9|5887.4|5886.9|5887.4|5886.9|5887.4|5886.9|218
1732133400000|2024-11-20 20:10:00|5887.15|5886.65|5887.4|5886.9|5887.4|5886.9|5887.15|5886.65|208
1732133410000|2024-11-20 20:10:10|5887.15|5886.65|5887.27|5886.77|5887.4|5886.9|5887.15|5886.65|129
1732133420000|2024-11-20 20:10:20|5887.4|5886.9|5887.4|5886.9|5887.4|5886.9|5887.15|5886.65|111
1732133430000|2024-11-20 20:10:30|5887.9|5887.4|5888.65|5888.15|5888.65|5888.15|5887.9|5887.4|524
1732133440000|2024-11-20 20:10:40|5888.4|5887.9|5888.4|5887.9|5888.77|5888.27|5888.15|5887.65|297
1732133450000|2024-11-20 20:10:50|5888.15|5887.65|5888.15|5887.65|5888.65|5888.15|5888.15|5887.65|575
1732133460000|2024-11-20 20:11:00|5888.27|5887.77|5888.15|5887.65|5888.4|5887.9|5888.15|5887.65|238
1732133470000|2024-11-20 20:11:10|5888.27|5887.77|5888.4|5887.9|5888.4|5887.9|5888.15|5887.65|90
1732133480000|2024-11-20 20:11:20|5888.15|5887.65|5889.15|5888.65|5889.15|5888.65|5888.15|5887.65|362
1732133490000|2024-11-20 20:11:30|5888.9|5888.4|5889.65|5889.15|5889.65|5889.15|5888.65|5888.15|466
1732133500000|2024-11-20 20:11:40|5889.4|5888.9|5889.4|5888.9|5889.65|5889.15|5889.4|5888.9|277
1732133510000|2024-11-20 20:11:50|5889.15|5888.65|5888.9|5888.4|5889.15|5888.65|5888.65|5888.15|325
1732133520000|2024-11-20 20:12:00|5889.15|5888.65|5889.4|5888.9|5889.65|5889.15|5889.15|5888.65|348
1732133530000|2024-11-20 20:12:10|5889.15|5888.65|5889.4|5888.9|5889.4|5888.9|5889.15|5888.65|211
1732133540000|2024-11-20 20:12:20|5889.52|5889.02|5889.65|5889.15|5889.65|5889.15|5889.52|5889.02|172
1732133550000|2024-11-20 20:12:30|5889.4|5888.9|5889.65|5889.15|5889.65|5889.15|5889.4|5888.9|146
1732133560000|2024-11-20 20:12:40|5889.4|5888.9|5889.4|5888.9|5889.4|5888.9|5889.4|5888.9|149
1732133570000|2024-11-20 20:12:50|5889.15|5888.65|5889.15|5888.65|5889.27|5888.77|5889.15|5888.65|163
1732133580000|2024-11-20 20:13:00|5889.4|5888.9|5888.65|5888.15|5889.4|5888.9|5888.4|5887.9|309
1732133590000|2024-11-20 20:13:10|5888.52|5888.02|5888.65|5888.15|5888.65|5888.15|5888.4|5887.9|167
1732133600000|2024-11-20 20:13:20|5888.52|5888.02|5888.65|5888.15|5888.65|5888.15|5888.4|5887.9|298
1732133610000|2024-11-20 20:13:30|5888.52|5888.02|5888.4|5887.9|5888.52|5888.02|5888.4|5887.9|181
1732133620000|2024-11-20 20:13:40|5887.9|5887.4|5888.15|5887.65|5888.15|5887.65|5887.65|5887.15|211
1732133630000|2024-11-20 20:13:50|5887.9|5887.4|5887.65|5887.15|5888.02|5887.52|5887.65|5887.15|112
1732133640000|2024-11-20 20:14:00|5887.4|5886.9|5887.4|5886.9|5887.77|5887.27|5887.15|5886.65|602
1732133650000|2024-11-20 20:14:10|5887.65|5887.15|5887.9|5887.4|5888.4|5887.9|5887.65|5887.15|555
1732133660000|2024-11-20 20:14:20|5887.65|5887.15|5887.9|5887.4|5888.15|5887.65|5887.65|5887.15|136
1732133670000|2024-11-20 20:14:30|5888.02|5887.52|5887.9|5887.4|5888.02|5887.52|5887.65|5887.15|87
1732133680000|2024-11-20 20:14:40|5887.77|5887.27|5888.15|5887.65|5888.4|5887.9|5887.65|5887.15|176
1732133690000|2024-11-20 20:14:50|5887.9|5887.4|5888.15|5887.65|5888.15|5887.65|5887.77|5887.27|164
1732133700000|2024-11-20 20:15:00|5888.02|5887.52|5887.9|5887.4|5888.15|5887.65|5887.65|5887.15|209
1732133710000|2024-11-20 20:15:10|5888.15|5887.65|5888.9|5888.4|5888.9|5888.4|5888.15|5887.65|241
1732133720000|2024-11-20 20:15:20|5888.65|5888.15|5888.65|5888.15|5888.65|5888.15|5888.4|5887.9|150
1732133730000|2024-11-20 20:15:30|5888.4|5887.9|5888.9|5888.4|5888.9|5888.4|5888.15|5887.65|221
1732133740000|2024-11-20 20:15:40|5889.02|5888.52|5889.15|5888.65|5889.27|5888.77|5888.9|5888.4|228
1732133750000|2024-11-20 20:15:50|5889.27|5888.77|5889.15|5888.65|5889.27|5888.77|5889.15|5888.65|44
1732133760000|2024-11-20 20:16:00|5889.27|5888.77|5888.4|5887.9|5889.4|5888.9|5888.15|5887.65|338
1732133770000|2024-11-20 20:16:10|5888.52|5888.02|5888.9|5888.4|5888.9|5888.4|5888.52|5888.02|70
1732133780000|2024-11-20 20:16:20|||||||||60
1732133790000|2024-11-20 20:16:30|5888.65|5888.15|5888.65|5888.15|5888.65|5888.15|5888.4|5887.9|290
1732133800000|2024-11-20 20:16:40|5888.77|5888.27|5888.9|5888.4|5888.9|5888.4|5888.65|5888.15|263
1732133810000|2024-11-20 20:16:50|5889.02|5888.52|5889.15|5888.65|5889.4|5888.9|5889.02|5888.52|110
1732133820000|2024-11-20 20:17:00|5889.4|5888.9|5889.65|5889.15|5889.65|5889.15|5889.15|5888.65|344
1732133830000|2024-11-20 20:17:10|5889.4|5888.9|5889.4|5888.9|5889.65|5889.15|5889.4|5888.9|113
1732133840000|2024-11-20 20:17:20|5889.15|5888.65|5889.4|5888.9|5889.4|5888.9|5889.15|5888.65|58
1732133850000|2024-11-20 20:17:30|5889.15|5888.65|5889.15|5888.65|5889.15|5888.65|5889.15|5888.65|121
1732133860000|2024-11-20 20:17:40|5889.27|5888.77|5889.15|5888.65|5889.4|5888.9|5889.02|5888.52|149
1732133870000|2024-11-20 20:17:50|5889.4|5888.9|5889.4|5888.9|5889.4|5888.9|5889.4|5888.9|31
1732133880000|2024-11-20 20:18:00|5889.65|5889.15|5889.65|5889.15|5889.77|5889.27|5889.4|5888.9|204
1732133890000|2024-11-20 20:18:10|5889.77|5889.27|5889.9|5889.4|5889.9|5889.4|5889.4|5888.9|489
1732133900000|2024-11-20 20:18:20|5890.15|5889.65|5889.65|5889.15|5890.15|5889.65|5889.65|5889.15|232
1732133910000|2024-11-20 20:18:30|5889.9|5889.4|5889.9|5889.4|5890.15|5889.65|5889.65|5889.15|440
1732133920000|2024-11-20 20:18:40|5889.65|5889.15|5890.15|5889.65|5890.15|5889.65|5889.65|5889.15|259
1732133930000|2024-11-20 20:18:50|5889.9|5889.4|5889.9|5889.4|5890.15|5889.65|5889.9|5889.4|276
1732133940000|2024-11-20 20:19:00|5889.65|5889.15|5889.65|5889.15|5889.9|5889.4|5889.65|5889.15|215
1732133950000|2024-11-20 20:19:10|5889.77|5889.27|5890.9|5890.4|5890.9|5890.4|5889.77|5889.27|548
1732133960000|2024-11-20 20:19:20|5891.02|5890.52|5891.15|5890.65|5891.15|5890.65|5890.9|5890.4|112
1732133970000|2024-11-20 20:19:30|5890.9|5890.4|5890.15|5889.65|5891.4|5890.9|5890.15|5889.65|481
1732133980000|2024-11-20 20:19:40|5890.27|5889.77|5890.15|5889.65|5890.27|5889.77|5889.9|5889.4|95
1732133990000|2024-11-20 20:19:50|5890.4|5889.9|5890.15|5889.65|5890.4|5889.9|5889.9|5889.4|201
1732134000000|2024-11-20 20:20:00|5890.4|5889.9|5890.15|5889.65|5890.4|5889.9|5890.15|5889.65|192
1732134010000|2024-11-20 20:20:10|5890.4|5889.9|5891.4|5890.9|5891.4|5890.9|5890.4|5889.9|343
1732134020000|2024-11-20 20:20:20|5891.65|5891.15|5892.15|5891.65|5892.15|5891.65|5891.4|5890.9|473
1732134030000|2024-11-20 20:20:30|5892.4|5891.9|5892.15|5891.65|5892.4|5891.9|5891.65|5891.15|437
1732134040000|2024-11-20 20:20:40|5892.27|5891.77|5891.65|5891.15|5892.27|5891.77|5891.65|5891.15|330
1732134050000|2024-11-20 20:20:50|5891.9|5891.4|5891.4|5890.9|5891.9|5891.4|5891.4|5890.9|322
1732134060000|2024-11-20 20:21:00|5891.52|5891.02|5892.15|5891.65|5892.15|5891.65|5891.52|5891.02|212
1732134070000|2024-11-20 20:21:10|5891.9|5891.4|5891.9|5891.4|5892.15|5891.65|5891.9|5891.4|271
1732134080000|2024-11-20 20:21:20|5892.15|5891.65|5892.15|5891.65|5892.15|5891.65|5891.9|5891.4|153
1732134090000|2024-11-20 20:21:30|5892.4|5891.9|5892.15|5891.65|5892.4|5891.9|5892.15|5891.65|133
1732134100000|2024-11-20 20:21:40|5892.27|5891.77|5892.65|5892.15|5892.65|5892.15|5892.15|5891.65|564
1732134110000|2024-11-20 20:21:50|5892.4|5891.9|5891.9|5891.4|5892.4|5891.9|5891.9|5891.4|288
1732134120000|2024-11-20 20:22:00|5892.15|5891.65|5891.9|5891.4|5892.4|5891.9|5891.9|5891.4|283
1732134130000|2024-11-20 20:22:10|5892.02|5891.52|5892.15|5891.65|5892.27|5891.77|5891.9|5891.4|171
1732134140000|2024-11-20 20:22:20|5891.9|5891.4|5891.15|5890.65|5891.9|5891.4|5890.9|5890.4|385
1732134150000|2024-11-20 20:22:30|5891.4|5890.9|5891.4|5890.9|5891.52|5891.02|5891.4|5890.9|120
1732134160000|2024-11-20 20:22:40|5891.15|5890.65|5890.9|5890.4|5891.15|5890.65|5890.9|5890.4|302
1732134170000|2024-11-20 20:22:50|5891.15|5890.65|5891.15|5890.65|5891.4|5890.9|5890.9|5890.4|151
1732134180000|2024-11-20 20:23:00|5891.27|5890.77|5891.15|5890.65|5891.4|5890.9|5890.9|5890.4|235
1732134190000|2024-11-20 20:23:10|5890.9|5890.4|5890.65|5890.15|5890.9|5890.4|5890.65|5890.15|226
1732134200000|2024-11-20 20:23:20|5890.9|5890.4|5891.4|5890.9|5891.4|5890.9|5890.65|5890.15|208
1732134210000|2024-11-20 20:23:30|5891.15|5890.65|5891.52|5891.02|5891.65|5891.15|5891.15|5890.65|233
1732134220000|2024-11-20 20:23:40|5891.4|5890.9|5891.4|5890.9|5891.65|5891.15|5891.4|5890.9|229
1732134230000|2024-11-20 20:23:50|5891.52|5891.02|5891.65|5891.15|5891.65|5891.15|5891.4|5890.9|96
1732134240000|2024-11-20 20:24:00|5891.52|5891.02|5891.9|5891.4|5891.9|5891.4|5891.52|5891.02|191
1732134250000|2024-11-20 20:24:10|5891.77|5891.27|5891.4|5890.9|5891.9|5891.4|5891.15|5890.65|272
1732134260000|2024-11-20 20:24:20|5891.15|5890.65|5891.9|5891.4|5891.9|5891.4|5891.15|5890.65|190
1732134270000|2024-11-20 20:24:30|5892.02|5891.52|5892.15|5891.65|5892.15|5891.65|5892.02|5891.52|68
1732134280000|2024-11-20 20:24:40|5892.4|5891.9|5892.4|5891.9|5892.4|5891.9|5892.4|5891.9|216
1732134290000|2024-11-20 20:24:50|5892.65|5892.15|5892.9|5892.4|5892.9|5892.4|5892.65|5892.15|446
1732134300000|2024-11-20 20:25:00|5893.15|5892.65|5894.4|5893.9|5894.65|5894.15|5893.15|5892.65|992
1732134310000|2024-11-20 20:25:10|5894.15|5893.65|5893.65|5893.15|5894.4|5893.9|5893.65|5893.15|452
1732134320000|2024-11-20 20:25:20|5893.9|5893.4|5894.15|5893.65|5894.15|5893.65|5893.65|5893.15|238
1732134330000|2024-11-20 20:25:30|5894.02|5893.52|5894.15|5893.65|5894.15|5893.65|5893.9|5893.4|337
1732134340000|2024-11-20 20:25:40|5894.4|5893.9|5894.15|5893.65|5894.4|5893.9|5893.9|5893.4|375
1732134350000|2024-11-20 20:25:50|5894.02|5893.52|5894.15|5893.65|5894.4|5893.9|5893.9|5893.4|404
1732134360000|2024-11-20 20:26:00|5894.27|5893.77|5894.65|5894.15|5894.65|5894.15|5894.15|5893.65|356
1732134370000|2024-11-20 20:26:10|5894.52|5894.02|5894.4|5893.9|5894.65|5894.15|5894.4|5893.9|261
1732134380000|2024-11-20 20:26:20|5894.65|5894.15|5894.65|5894.15|5894.65|5894.15|5894.4|5893.9|142
1732134390000|2024-11-20 20:26:30|5894.4|5893.9|5894.4|5893.9|5894.65|5894.15|5894.4|5893.9|312
1732134400000|2024-11-20 20:26:40|5894.52|5894.02|5894.65|5894.15|5894.77|5894.27|5894.52|5894.02|169
1732134410000|2024-11-20 20:26:50|5894.77|5894.27|5894.9|5894.4|5894.9|5894.4|5894.65|5894.15|223
1732134420000|2024-11-20 20:27:00|5894.65|5894.15|5894.4|5893.9|5894.9|5894.4|5894.27|5893.77|251
1732134430000|2024-11-20 20:27:10|5894.15|5893.65|5894.4|5893.9|5894.9|5894.4|5894.15|5893.65|403
1732134440000|2024-11-20 20:27:20|5894.27|5893.77|5894.9|5894.4|5894.9|5894.4|5894.15|5893.65|214
1732134450000|2024-11-20 20:27:30|||||||||170
1732134460000|2024-11-20 20:27:40|5894.65|5894.15|5894.65|5894.15|5894.9|5894.4|5894.65|5894.15|119
1732134470000|2024-11-20 20:27:50|5894.77|5894.27|5894.65|5894.15|5895.02|5894.52|5894.65|5894.15|499
1732134480000|2024-11-20 20:28:00|5894.77|5894.27|5894.9|5894.4|5894.9|5894.4|5894.65|5894.15|196
1732134490000|2024-11-20 20:28:10|5894.65|5894.15|5895.9|5895.4|5895.9|5895.4|5894.65|5894.15|785
1732134500000|2024-11-20 20:28:20|5896.15|5895.65|5895.9|5895.4|5896.9|5896.4|5895.65|5895.15|903
1732134510000|2024-11-20 20:28:30|5896.15|5895.65|5895.9|5895.4|5896.15|5895.65|5895.65|5895.15|327
1732134520000|2024-11-20 20:28:40|5896.15|5895.65|5895.9|5895.4|5896.4|5895.9|5895.65|5895.15|530
1732134530000|2024-11-20 20:28:50|5895.65|5895.15|5895.65|5895.15|5896.02|5895.52|5895.65|5895.15|223
1732134540000|2024-11-20 20:29:00|5896.15|5895.65|5895.9|5895.4|5896.15|5895.65|5895.65|5895.15|556
1732134550000|2024-11-20 20:29:10|5896.15|5895.65|5896.15|5895.65|5896.27|5895.77|5896.15|5895.65|254
1732134560000|2024-11-20 20:29:20|5896.4|5895.9|5896.15|5895.65|5896.4|5895.9|5896.15|5895.65|112
1732134570000|2024-11-20 20:29:30|5895.9|5895.4|5896.15|5895.65|5896.15|5895.65|5895.9|5895.4|167
1732134580000|2024-11-20 20:29:40|5895.9|5895.4|5896.4|5895.9|5896.4|5895.9|5895.9|5895.4|208
1732134590000|2024-11-20 20:29:50|5896.15|5895.65|5896.4|5895.9|5896.4|5895.9|5896.15|5895.65|196
1732134600000|2024-11-20 20:30:00|5896.65|5896.15|5898.65|5898.15|5898.9|5898.4|5896.65|5896.15|1601
1732134610000|2024-11-20 20:30:10|5898.15|5897.65|5899.4|5898.9|5899.4|5898.9|5897.9|5897.4|822
1732134620000|2024-11-20 20:30:20|5899.52|5899.02|5898.9|5898.4|5899.65|5899.15|5898.65|5898.15|615
1732134630000|2024-11-20 20:30:30|5899.15|5898.65|5899.15|5898.65|5899.4|5898.9|5899.15|5898.65|248
1732134640000|2024-11-20 20:30:40|5899.4|5898.9|5900.65|5900.15|5900.65|5900.15|5899.15|5898.65|904
1732134650000|2024-11-20 20:30:50|5900.4|5899.9|5900.65|5900.15|5900.9|5900.4|5900.15|5899.65|652
1732134660000|2024-11-20 20:31:00|5900.9|5900.4|5901.4|5900.9|5901.9|5901.4|5900.65|5900.15|1265
1732134670000|2024-11-20 20:31:10|5901.15|5900.65|5902.4|5901.9|5902.65|5902.15|5901.15|5900.65|933
1732134680000|2024-11-20 20:31:20|5902.15|5901.65|5901.4|5900.9|5902.4|5901.9|5901.4|5900.9|703
1732134690000|2024-11-20 20:31:30|5901.52|5901.02|5901.65|5901.15|5901.65|5901.15|5901.15|5900.65|406
1732134700000|2024-11-20 20:31:40|5901.9|5901.4|5902.65|5902.15|5902.9|5902.4|5901.9|5901.4|639
1732134710000|2024-11-20 20:31:50|5902.4|5901.9|5902.9|5902.4|5902.9|5902.4|5901.9|5901.4|551
1732134720000|2024-11-20 20:32:00|5903.4|5902.9|5903.4|5902.9|5904.15|5903.65|5903.15|5902.65|1100
1732134730000|2024-11-20 20:32:10|5903.9|5903.4|5904.65|5904.15|5904.65|5904.15|5903.9|5903.4|1145
1732134740000|2024-11-20 20:32:20|5904.4|5903.9|5904.4|5903.9|5904.4|5903.9|5903.9|5903.4|800
1732134750000|2024-11-20 20:32:30|5904.52|5904.02|5904.4|5903.9|5904.52|5904.02|5904.15|5903.65|455
1732134760000|2024-11-20 20:32:40|5904.52|5904.02|5905.9|5905.4|5906.15|5905.65|5904.4|5903.9|1248
1732134770000|2024-11-20 20:32:50|5905.4|5904.9|5905.9|5905.4|5906.15|5905.65|5905.4|5904.9|996
1732134780000|2024-11-20 20:33:00|5906.27|5905.77|5905.4|5904.9|5906.9|5906.4|5905.15|5904.65|1846
1732134790000|2024-11-20 20:33:10|5905.65|5905.15|5905.15|5904.65|5905.9|5905.4|5904.9|5904.4|768
1732134800000|2024-11-20 20:33:20|5905.27|5904.77|5908.15|5907.65|5908.15|5907.65|5905.27|5904.77|1569
1732134810000|2024-11-20 20:33:30|5908.65|5908.15|5908.9|5908.4|5908.9|5908.4|5907.9|5907.4|1349
1732134820000|2024-11-20 20:33:40|5908.65|5908.15|5907.9|5907.4|5909.15|5908.65|5907.9|5907.4|760
1732134830000|2024-11-20 20:33:50|5908.15|5907.65|5907.65|5907.15|5908.65|5908.15|5907.65|5907.15|641
1732134840000|2024-11-20 20:34:00|5907.9|5907.4|5908.4|5907.9|5908.77|5908.27|5907.9|5907.4|1290
1732134850000|2024-11-20 20:34:10|5908.65|5908.15|5909.15|5908.65|5909.9|5909.4|5908.65|5908.15|1019
1732134860000|2024-11-20 20:34:20|5908.9|5908.4|5908.4|5907.9|5909.4|5908.9|5908.4|5907.9|472
1732134870000|2024-11-20 20:34:30|5908.27|5907.77|5909.9|5909.4|5910.15|5909.65|5908.15|5907.65|1044
1732134880000|2024-11-20 20:34:40|5910.02|5909.52|5910.65|5910.15|5910.65|5910.15|5910.02|5909.52|786
1732134890000|2024-11-20 20:34:50|5910.9|5910.4|5910.65|5910.15|5910.9|5910.4|5910.15|5909.65|734
1732134900000|2024-11-20 20:35:00|5910.9|5910.4|5910.65|5910.15|5910.9|5910.4|5910.02|5909.52|1232
1732134910000|2024-11-20 20:35:10|5910.9|5910.4|5912.4|5911.9|5912.4|5911.9|5910.4|5909.9|1060
1732134920000|2024-11-20 20:35:20|5912.65|5912.15|5911.65|5911.15|5912.9|5912.4|5911.4|5910.9|1371
1732134930000|2024-11-20 20:35:30|5911.9|5911.4|5911.65|5911.15|5912.4|5911.9|5911.4|5910.9|738
1732134940000|2024-11-20 20:35:40|5911.9|5911.4|5911.15|5910.65|5911.9|5911.4|5910.9|5910.4|688
1732134950000|2024-11-20 20:35:50|5911.65|5911.15|5911.4|5910.9|5911.65|5911.15|5910.4|5909.9|818
1732134960000|2024-11-20 20:36:00|5911.65|5911.15|5912.65|5912.15|5912.9|5912.4|5911.65|5911.15|1136
1732134970000|2024-11-20 20:36:10|5913.15|5912.65|5912.4|5911.9|5913.65|5913.15|5912.15|5911.65|1185
1732134980000|2024-11-20 20:36:20|5912.15|5911.65|5911.9|5911.4|5912.9|5912.4|5911.9|5911.4|1029
1732134990000|2024-11-20 20:36:30|5912.15|5911.65|5913.15|5912.65|5913.65|5913.15|5912.15|5911.65|1031
1732135000000|2024-11-20 20:36:40|5913.4|5912.9|5912.65|5912.15|5913.65|5913.15|5912.4|5911.9|1513
1732135010000|2024-11-20 20:36:50|5911.15|5910.65|5908.65|5908.15|5911.4|5910.9|5908.65|5908.15|4900
1732135020000|2024-11-20 20:37:00|5908.4|5907.9|5906.65|5906.15|5908.65|5908.15|5906.65|5906.15|2291
1732135030000|2024-11-20 20:37:10|5906.4|5905.9|5909.9|5909.4|5909.9|5909.4|5906.4|5905.9|1449
1732135040000|2024-11-20 20:37:20|5909.65|5909.15|5910.02|5909.52|5911.15|5910.65|5909.65|5909.15|985
1732135050000|2024-11-20 20:37:30|5910.15|5909.65|5911.15|5910.65|5911.4|5910.9|5910.15|5909.65|706
1732135060000|2024-11-20 20:37:40|5911.27|5910.77|5911.15|5910.65|5911.52|5911.02|5911.15|5910.65|447
1732135070000|2024-11-20 20:37:50|5911.65|5911.15|5912.15|5911.65|5912.15|5911.65|5911.4|5910.9|683
1732135080000|2024-11-20 20:38:00|5912.4|5911.9|5911.9|5911.4|5912.9|5912.4|5911.77|5911.27|1064
1732135090000|2024-11-20 20:38:10|5912.15|5911.65|5912.4|5911.9|5912.4|5911.9|5911.9|5911.4|847
1732135100000|2024-11-20 20:38:20|5912.15|5911.65|5912.15|5911.65|5912.4|5911.9|5911.9|5911.4|698
1732135110000|2024-11-20 20:38:30|5911.9|5911.4|5912.15|5911.65|5912.15|5911.65|5911.65|5911.15|1453
1732135120000|2024-11-20 20:38:40|5911.9|5911.4|5911.9|5911.4|5912.15|5911.65|5911.9|5911.4|429
1732135130000|2024-11-20 20:38:50|5912.15|5911.65|5912.4|5911.9|5912.9|5912.4|5911.9|5911.4|619
1732135140000|2024-11-20 20:39:00|5912.65|5912.15|5911.9|5911.4|5913.15|5912.65|5911.4|5910.9|980
1732135150000|2024-11-20 20:39:10|5912.15|5911.65|5912.4|5911.9|5912.4|5911.9|5912.15|5911.65|261
1732135160000|2024-11-20 20:39:20|5912.15|5911.65|5911.4|5910.9|5912.27|5911.77|5911.4|5910.9|440
1732135170000|2024-11-20 20:39:30|5911.15|5910.65|5911.4|5910.9|5911.65|5911.15|5911.15|5910.65|430
1732135180000|2024-11-20 20:39:40|5911.27|5910.77|5911.65|5911.15|5911.65|5911.15|5910.9|5910.4|456
1732135190000|2024-11-20 20:39:50|5911.4|5910.9|5911.4|5910.9|5911.4|5910.9|5911.15|5910.65|482
1732135200000|2024-11-20 20:40:00|5911.9|5911.4|5913.9|5913.4|5913.9|5913.4|5911.9|5911.4|1298
1732135210000|2024-11-20 20:40:10|5914.15|5913.65|5914.15|5913.65|5914.65|5914.15|5914.15|5913.65|831
1732135220000|2024-11-20 20:40:20|5914.4|5913.9|5913.65|5913.15|5914.4|5913.9|5913.4|5912.9|722
1732135230000|2024-11-20 20:40:30|5913.9|5913.4|5912.4|5911.9|5913.9|5913.4|5912.15|5911.65|520
1732135240000|2024-11-20 20:40:40|5912.65|5912.15|5912.4|5911.9|5912.65|5912.15|5911.9|5911.4|516
1732135250000|2024-11-20 20:40:50|5912.52|5912.02|5912.4|5911.9|5912.65|5912.15|5911.9|5911.4|478
1732135260000|2024-11-20 20:41:00|5912.15|5911.65|5911.15|5910.65|5912.15|5911.65|5910.9|5910.4|685
1732135270000|2024-11-20 20:41:10|5910.9|5910.4|5910.15|5909.65|5911.4|5910.9|5910.15|5909.65|864
1732135280000|2024-11-20 20:41:20|5910.4|5909.9|5911.15|5910.65|5911.65|5911.15|5910.4|5909.9|449
1732135290000|2024-11-20 20:41:30|5911.4|5910.9|5912.02|5911.52|5912.15|5911.65|5911.4|5910.9|513
1732135300000|2024-11-20 20:41:40|5912.15|5911.65|5912.9|5912.4|5912.9|5912.4|5912.15|5911.65|455
1732135310000|2024-11-20 20:41:50|5912.65|5912.15|5911.9|5911.4|5912.9|5912.4|5911.9|5911.4|685
1732135320000|2024-11-20 20:42:00|5911.65|5911.15|5909.65|5909.15|5911.65|5911.15|5909.65|5909.15|771
1732135330000|2024-11-20 20:42:10|5909.77|5909.27|5909.4|5908.9|5910.4|5909.9|5909.15|5908.65|561
1732135340000|2024-11-20 20:42:20|5909.65|5909.15|5908.9|5908.4|5909.9|5909.4|5908.65|5908.15|678
1732135350000|2024-11-20 20:42:30|5909.15|5908.65|5908.9|5908.4|5909.15|5908.65|5908.4|5907.9|569
1732135360000|2024-11-20 20:42:40|5909.15|5908.65|5909.9|5909.4|5910.15|5909.65|5909.15|5908.65|504
1732135370000|2024-11-20 20:42:50|5909.65|5909.15|5909.4|5908.9|5909.9|5909.4|5909.15|5908.65|315
1732135380000|2024-11-20 20:43:00|5909.65|5909.15|5909.65|5909.15|5910.4|5909.9|5909.65|5909.15|523
1732135390000|2024-11-20 20:43:10|5909.9|5909.4|5909.4|5908.9|5909.9|5909.4|5909.15|5908.65|344
1732135400000|2024-11-20 20:43:20|5909.15|5908.65|5908.4|5907.9|5909.15|5908.65|5908.4|5907.9|423
1732135410000|2024-11-20 20:43:30|5908.15|5907.65|5907.15|5906.65|5908.15|5907.65|5907.15|5906.65|672
1732135420000|2024-11-20 20:43:40|5907.4|5906.9|5906.4|5905.9|5907.4|5906.9|5906.4|5905.9|550
1732135430000|2024-11-20 20:43:50|5906.65|5906.15|5907.15|5906.65|5907.15|5906.65|5905.65|5905.15|1121
1732135440000|2024-11-20 20:44:00|5906.9|5906.4|5908.4|5907.9|5909.15|5908.65|5906.9|5906.4|1058
1732135450000|2024-11-20 20:44:10|5908.9|5908.4|5908.65|5908.15|5908.9|5908.4|5908.4|5907.9|524
1732135460000|2024-11-20 20:44:20|5908.4|5907.9|5908.4|5907.9|5908.65|5908.15|5908.15|5907.65|311
1732135470000|2024-11-20 20:44:30|5908.52|5908.02|5908.4|5907.9|5908.65|5908.15|5908.15|5907.65|253
1732135480000|2024-11-20 20:44:40|5908.52|5908.02|5908.65|5908.15|5908.9|5908.4|5908.4|5907.9|444
1732135490000|2024-11-20 20:44:50|5908.9|5908.4|5908.9|5908.4|5908.9|5908.4|5908.4|5907.9|547
1732135500000|2024-11-20 20:45:00|5909.15|5908.65|5908.9|5908.4|5909.9|5909.4|5908.9|5908.4|982
1732135510000|2024-11-20 20:45:10|5908.65|5908.15|5908.4|5907.9|5909.15|5908.65|5908.4|5907.9|423
1732135520000|2024-11-20 20:45:20|5908.65|5908.15|5908.65|5908.15|5908.9|5908.4|5908.4|5907.9|256
1732135530000|2024-11-20 20:45:30|5908.9|5908.4|5908.15|5907.65|5909.02|5908.52|5907.9|5907.4|356
1732135540000|2024-11-20 20:45:40|5908.4|5907.9|5908.4|5907.9|5908.9|5908.4|5908.15|5907.65|594
1732135550000|2024-11-20 20:45:50|5908.27|5907.77|5907.65|5907.15|5908.27|5907.77|5907.65|5907.15|312
1732135560000|2024-11-20 20:46:00|5908.15|5907.65|5908.15|5907.65|5909.4|5908.9|5907.65|5907.15|1419
1732135570000|2024-11-20 20:46:10|5908.4|5907.9|5908.9|5908.4|5909.02|5908.52|5908.4|5907.9|382
1732135580000|2024-11-20 20:46:20|5908.65|5908.15|5909.15|5908.65|5909.15|5908.65|5908.65|5908.15|238
1732135590000|2024-11-20 20:46:30|5908.9|5908.4|5909.4|5908.9|5909.9|5909.4|5908.9|5908.4|299
1732135600000|2024-11-20 20:46:40|5909.15|5908.65|5909.15|5908.65|5909.4|5908.9|5908.65|5908.15|332
1732135610000|2024-11-20 20:46:50|5909.4|5908.9|5909.4|5908.9|5909.4|5908.9|5908.77|5908.27|286
1732135620000|2024-11-20 20:47:00|5909.27|5908.77|5909.15|5908.65|5909.4|5908.9|5908.9|5908.4|417
1732135630000|2024-11-20 20:47:10|5909.27|5908.77|5910.4|5909.9|5910.4|5909.9|5909.27|5908.77|526
1732135640000|2024-11-20 20:47:20|5910.27|5909.77|5910.9|5910.4|5910.9|5910.4|5910.02|5909.52|500
1732135650000|2024-11-20 20:47:30|5911.15|5910.65|5910.9|5910.4|5911.15|5910.65|5910.4|5909.9|506
1732135660000|2024-11-20 20:47:40|5911.15|5910.65|5911.9|5911.4|5912.15|5911.65|5911.15|5910.65|749
1732135670000|2024-11-20 20:47:50|5912.02|5911.52|5912.4|5911.9|5912.65|5912.15|5911.15|5910.65|960
1732135680000|2024-11-20 20:48:00|5912.15|5911.65|5912.4|5911.9|5912.65|5912.15|5911.65|5911.15|647
1732135690000|2024-11-20 20:48:10|5912.52|5912.02|5913.15|5912.65|5913.4|5912.9|5912.4|5911.9|825
1732135700000|2024-11-20 20:48:20|5912.9|5912.4|5913.9|5913.4|5914.15|5913.65|5912.9|5912.4|1044
1732135710000|2024-11-20 20:48:30|5913.4|5912.9|5914.15|5913.65|5914.4|5913.9|5913.27|5912.77|791
1732135720000|2024-11-20 20:48:40|5914.4|5913.9|5915.15|5914.65|5915.15|5914.65|5914.15|5913.65|1233
1732135730000|2024-11-20 20:48:50|5915.4|5914.9|5915.4|5914.9|5915.9|5915.4|5915.15|5914.65|968
1732135740000|2024-11-20 20:49:00|5915.52|5915.02|5913.65|5913.15|5915.65|5915.15|5913.65|5913.15|879
1732135750000|2024-11-20 20:49:10|5913.9|5913.4|5912.9|5912.4|5914.15|5913.65|5912.9|5912.4|452
1732135760000|2024-11-20 20:49:20|5912.65|5912.15|5912.15|5911.65|5912.9|5912.4|5912.15|5911.65|618
1732135770000|2024-11-20 20:49:30|5911.9|5911.4|5912.9|5912.4|5912.9|5912.4|5911.65|5911.15|708
1732135780000|2024-11-20 20:49:40|5912.77|5912.27|5913.4|5912.9|5913.4|5912.9|5912.77|5912.27|470
1732135790000|2024-11-20 20:49:50|5913.15|5912.65|5914.4|5913.9|5914.52|5914.02|5913.15|5912.65|764
1732135800000|2024-11-20 20:50:00|5916.65|5916.15|5916.9|5916.4|5917.4|5916.9|5915.4|5914.9|3956
1732135810000|2024-11-20 20:50:10|5917.15|5916.65|5918.4|5917.9|5919.65|5919.15|5917.15|5916.65|1828
1732135820000|2024-11-20 20:50:20|5918.65|5918.15|5918.15|5917.65|5918.65|5918.15|5917.4|5916.9|1109
1732135830000|2024-11-20 20:50:30|5918.65|5918.15|5919.65|5919.15|5919.65|5919.15|5918.65|5918.15|1161
1732135840000|2024-11-20 20:50:40|5919.4|5918.9|5918.4|5917.9|5919.65|5919.15|5918.15|5917.65|987
1732135850000|2024-11-20 20:50:50|5918.65|5918.15|5918.15|5917.65|5918.9|5918.4|5917.9|5917.4|789
1732135860000|2024-11-20 20:51:00|5918.02|5917.52|5917.4|5916.9|5918.4|5917.9|5916.65|5916.15|1304
1732135870000|2024-11-20 20:51:10|5917.27|5916.77|5915.9|5915.4|5917.4|5916.9|5915.65|5915.15|1001
1732135880000|2024-11-20 20:51:20|5915.65|5915.15|5916.15|5915.65|5916.15|5915.65|5915.65|5915.15|669
1732135890000|2024-11-20 20:51:30|5915.9|5915.4|5916.65|5916.15|5916.65|5916.15|5915.65|5915.15|740
1732135900000|2024-11-20 20:51:40|5916.52|5916.02|5915.15|5914.65|5916.52|5916.02|5915.15|5914.65|474
1732135910000|2024-11-20 20:51:50|5914.9|5914.4|5915.4|5914.9|5915.4|5914.9|5914.9|5914.4|579
1732135920000|2024-11-20 20:52:00|5915.15|5914.65|5914.15|5913.65|5915.4|5914.9|5913.9|5913.4|757
1732135930000|2024-11-20 20:52:10|5914.4|5913.9|5913.4|5912.9|5914.4|5913.9|5913.15|5912.65|755
1732135940000|2024-11-20 20:52:20|5913.15|5912.65|5911.65|5911.15|5913.65|5913.15|5911.4|5910.9|3286
1732135950000|2024-11-20 20:52:30|5911.15|5910.65|5910.9|5910.4|5911.4|5910.9|5910.4|5909.9|864
1732135960000|2024-11-20 20:52:40|5911.02|5910.52|5911.4|5910.9|5911.65|5911.15|5910.9|5910.4|557
1732135970000|2024-11-20 20:52:50|5911.15|5910.65|5911.65|5911.15|5911.65|5911.15|5910.9|5910.4|402
1732135980000|2024-11-20 20:53:00|5911.4|5910.9|5912.52|5912.02|5912.65|5912.15|5911.4|5910.9|984
1732135990000|2024-11-20 20:53:10|5912.65|5912.15|5912.4|5911.9|5912.9|5912.4|5912.4|5911.9|669
1732136000000|2024-11-20 20:53:20|5912.65|5912.15|5912.65|5912.15|5912.65|5912.15|5912.4|5911.9|234
1732136010000|2024-11-20 20:53:30|5912.4|5911.9|5912.9|5912.4|5912.9|5912.4|5912.15|5911.65|469
1732136020000|2024-11-20 20:53:40|5913.15|5912.65|5913.15|5912.65|5913.65|5913.15|5913.15|5912.65|543
1732136030000|2024-11-20 20:53:50|5913.4|5912.9|5914.15|5913.65|5914.15|5913.65|5913.4|5912.9|359
1732136040000|2024-11-20 20:54:00|5913.9|5913.4|5914.4|5913.9|5914.65|5914.15|5913.9|5913.4|728
1732136050000|2024-11-20 20:54:10|5914.15|5913.65|5913.4|5912.9|5914.4|5913.9|5913.15|5912.65|610
1732136060000|2024-11-20 20:54:20|5913.27|5912.77|5914.15|5913.65|5914.15|5913.65|5913.27|5912.77|352
1732136070000|2024-11-20 20:54:30|5914.02|5913.52|5913.4|5912.9|5914.02|5913.52|5913.15|5912.65|531
1732136080000|2024-11-20 20:54:40|5912.65|5912.15|5913.65|5913.15|5913.65|5913.15|5912.65|5912.15|1067
1732136090000|2024-11-20 20:54:50|5913.9|5913.4|5914.4|5913.9|5914.9|5914.4|5913.9|5913.4|1256
1732136100000|2024-11-20 20:55:00|5914.52|5914.02|5915.15|5914.65|5915.15|5914.65|5914.15|5913.65|1463
1732136110000|2024-11-20 20:55:10|5915.4|5914.9|5916.15|5915.65|5916.65|5916.15|5915.4|5914.9|1116
1732136120000|2024-11-20 20:55:20|5916.4|5915.9|5916.65|5916.15|5916.9|5916.4|5915.9|5915.4|661
1732136130000|2024-11-20 20:55:30|5916.77|5916.27|5917.15|5916.65|5917.15|5916.65|5916.65|5916.15|467
1732136140000|2024-11-20 20:55:40|5917.4|5916.9|5917.15|5916.65|5917.9|5917.4|5916.9|5916.4|831
1732136150000|2024-11-20 20:55:50|5916.9|5916.4|5916.9|5916.4|5917.15|5916.65|5916.65|5916.15|645
1732136160000|2024-11-20 20:56:00|5917.02|5916.52|5916.9|5916.4|5917.15|5916.65|5916.65|5916.15|694
1732136170000|2024-11-20 20:56:10|5916.65|5916.15|5916.65|5916.15|5916.9|5916.4|5916.65|5916.15|472
1732136180000|2024-11-20 20:56:20|5916.4|5915.9|5916.9|5916.4|5916.9|5916.4|5916.15|5915.65|798
1732136190000|2024-11-20 20:56:30|5917.15|5916.65|5916.65|5916.15|5917.15|5916.65|5916.65|5916.15|457
1732136200000|2024-11-20 20:56:40|5916.4|5915.9|5915.15|5914.65|5916.4|5915.9|5915.15|5914.65|735
1732136210000|2024-11-20 20:56:50|5914.9|5914.4|5915.4|5914.9|5915.4|5914.9|5914.9|5914.4|692
1732136220000|2024-11-20 20:57:00|5915.65|5915.15|5914.9|5914.4|5915.65|5915.15|5914.9|5914.4|907
1732136230000|2024-11-20 20:57:10|5914.65|5914.15|5913.9|5913.4|5914.65|5914.15|5913.9|5913.4|846
1732136240000|2024-11-20 20:57:20|5913.77|5913.27|5913.15|5912.65|5913.9|5913.4|5913.15|5912.65|1056
1732136250000|2024-11-20 20:57:30|5913.4|5912.9|5913.15|5912.65|5913.77|5913.27|5913.15|5912.65|777
1732136260000|2024-11-20 20:57:40|5913.4|5912.9|5913.4|5912.9|5914.15|5913.65|5913.15|5912.65|1044
1732136270000|2024-11-20 20:57:50|5913.65|5913.15|5914.15|5913.65|5914.15|5913.65|5913.65|5913.15|464
1732136280000|2024-11-20 20:58:00|5914.65|5914.15|5914.65|5914.15|5914.65|5914.15|5913.65|5913.15|1444
1732136290000|2024-11-20 20:58:10|5914.9|5914.4|5914.65|5914.15|5914.9|5914.4|5914.65|5914.15|603
1732136300000|2024-11-20 20:58:20|5914.9|5914.4|5913.9|5913.4|5914.9|5914.4|5913.4|5912.9|802
1732136310000|2024-11-20 20:58:30|5914.15|5913.65|5913.4|5912.9|5914.15|5913.65|5913.15|5912.65|722
1732136320000|2024-11-20 20:58:40|5913.52|5913.02|5913.4|5912.9|5913.52|5913.02|5913.15|5912.65|1199
1732136330000|2024-11-20 20:58:50|5913.15|5912.65|5912.9|5912.4|5913.4|5912.9|5912.9|5912.4|1427
1732136340000|2024-11-20 20:59:00|5913.15|5912.65|5910.15|5909.65|5913.4|5912.9|5910.15|5909.65|3900
1732136350000|2024-11-20 20:59:10|5910.65|5910.15|5911.65|5911.15|5911.65|5911.15|5909.9|5909.4|3147
1732136360000|2024-11-20 20:59:20|5911.4|5910.9|5912.9|5912.4|5913.4|5912.9|5911.4|5910.9|3522
1732136370000|2024-11-20 20:59:30|5913.15|5912.65|5914.4|5913.9|5914.4|5913.9|5913.15|5912.65|4475
1732136380000|2024-11-20 20:59:40|5914.15|5913.65|5915.15|5914.65|5915.15|5914.65|5913.15|5912.65|4406
1732136390000|2024-11-20 20:59:50|5914.9|5914.4|5916.9|5916.4|5916.9|5916.4|5914.4|5913.9|19542
1732136400000|2024-11-20 21:00:00|5915.99|5915.49|5915.59|5914.89|5917.34|5916.64|5915.34|5914.64|10106
1732136410000|2024-11-20 21:00:10|5916.09|5915.39|5917.71|5917.01|5918.09|5917.39|5915.59|5914.89|4065
1732136420000|2024-11-20 21:00:20|5917.59|5916.89|5917.34|5916.64|5918.84|5918.14|5917.09|5916.39|2030
1732136430000|2024-11-20 21:00:30|5917.59|5916.89|5917.34|5916.64|5918.09|5917.39|5917.21|5916.51|1200
1732136440000|2024-11-20 21:00:40|5917.09|5916.39|5918.34|5917.64|5918.34|5917.64|5916.84|5916.14|903
1732136450000|2024-11-20 21:00:50|5917.34|5916.64|5917.96|5917.26|5917.96|5917.26|5917.09|5916.39|1237
1732136460000|2024-11-20 21:01:00|5918.09|5917.39|5918.59|5917.89|5918.59|5917.89|5918.09|5917.39|1147
1732136470000|2024-11-20 21:01:10|5918.34|5917.64|5919.09|5918.39|5919.09|5918.39|5918.09|5917.39|829
1732136480000|2024-11-20 21:01:20|5919.34|5918.64|5920.09|5919.39|5920.09|5919.39|5919.34|5918.64|508
1732136490000|2024-11-20 21:01:30|5920.34|5919.64|5920.09|5919.39|5920.34|5919.64|5919.59|5918.89|508
1732136500000|2024-11-20 21:01:40|5920.21|5919.51|5920.84|5920.14|5920.84|5920.14|5920.21|5919.51|678
1732136510000|2024-11-20 21:01:50|5920.59|5919.89|5920.09|5919.39|5920.59|5919.89|5919.84|5919.14|525
1732136520000|2024-11-20 21:02:00|5920.34|5919.64|5920.34|5919.64|5920.46|5919.76|5920.09|5919.39|397
1732136530000|2024-11-20 21:02:10|5920.46|5919.76|5919.34|5918.64|5920.46|5919.76|5919.34|5918.64|336
1732136540000|2024-11-20 21:02:20|5919.21|5918.51|5919.34|5918.64|5919.59|5918.89|5919.09|5918.39|536
1732136550000|2024-11-20 21:02:30|5919.59|5918.89|5920.34|5919.64|5920.34|5919.64|5919.59|5918.89|372
1732136560000|2024-11-20 21:02:40|5920.09|5919.39|5919.59|5918.89|5920.09|5919.39|5919.59|5918.89|300
1732136570000|2024-11-20 21:02:50|5919.46|5918.76|5919.09|5918.39|5919.59|5918.89|5918.84|5918.14|605
1732136580000|2024-11-20 21:03:00|5918.84|5918.14|5919.09|5918.39|5919.09|5918.39|5918.84|5918.14|423
1732136590000|2024-11-20 21:03:10|5919.21|5918.51|5919.59|5918.89|5919.59|5918.89|5919.21|5918.51|260
1732136600000|2024-11-20 21:03:20|5919.34|5918.64|5919.09|5918.39|5919.34|5918.64|5919.09|5918.39|173
1732136610000|2024-11-20 21:03:30|5918.96|5918.26|5919.34|5918.64|5919.34|5918.64|5918.84|5918.14|353
1732136620000|2024-11-20 21:03:40|5919.46|5918.76|5919.84|5919.14|5919.84|5919.14|5919.34|5918.64|216
1732136630000|2024-11-20 21:03:50|5919.96|5919.26|5919.59|5918.89|5919.96|5919.26|5919.59|5918.89|214
1732136640000|2024-11-20 21:04:00|5919.34|5918.64|5919.34|5918.64|5919.34|5918.64|5919.34|5918.64|139
1732136650000|2024-11-20 21:04:10|5919.21|5918.51|5918.84|5918.14|5919.34|5918.64|5918.84|5918.14|346
1732136660000|2024-11-20 21:04:20|5919.09|5918.39|5918.34|5917.64|5919.09|5918.39|5918.34|5917.64|309
1732136670000|2024-11-20 21:04:30|5918.21|5917.51|5918.09|5917.39|5918.21|5917.51|5918.09|5917.39|118
1732136680000|2024-11-20 21:04:40|5918.34|5917.64|5918.09|5917.39|5918.34|5917.64|5918.09|5917.39|289
1732136690000|2024-11-20 21:04:50|5917.96|5917.26|5917.84|5917.14|5917.96|5917.26|5917.84|5917.14|117
1732136700000|2024-11-20 21:05:00|5917.59|5916.89|5918.09|5917.39|5918.34|5917.64|5917.59|5916.89|952
1732136710000|2024-11-20 21:05:10|5917.96|5917.26|5918.46|5917.76|5918.46|5917.76|5917.59|5916.89|407
1732136720000|2024-11-20 21:05:20|5918.59|5917.89|5917.84|5917.14|5918.59|5917.89|5917.59|5916.89|391
1732136730000|2024-11-20 21:05:30|5917.71|5917.01|5917.34|5916.64|5917.84|5917.14|5917.09|5916.39|282
1732136740000|2024-11-20 21:05:40|5917.21|5916.51|5917.34|5916.64|5917.59|5916.89|5917.21|5916.51|240
1732136750000|2024-11-20 21:05:50|5917.21|5916.51|5917.59|5916.89|5917.71|5917.01|5917.21|5916.51|266
1732136760000|2024-11-20 21:06:00|5918.09|5917.39|5918.59|5917.89|5918.59|5917.89|5918.09|5917.39|360
1732136770000|2024-11-20 21:06:10|5918.71|5918.01|5919.09|5918.39|5919.09|5918.39|5918.71|5918.01|57
1732136780000|2024-11-20 21:06:20|5919.59|5918.89|5919.84|5919.14|5920.46|5919.76|5919.59|5918.89|516
1732136790000|2024-11-20 21:06:30|5919.59|5918.89|5919.09|5918.39|5919.84|5919.14|5919.09|5918.39|281
1732136800000|2024-11-20 21:06:40|5919.34|5918.64|5919.09|5918.39|5919.34|5918.64|5919.09|5918.39|122
1732136810000|2024-11-20 21:06:50|5919.34|5918.64|5919.09|5918.39|5919.34|5918.64|5918.84|5918.14|116
1732136820000|2024-11-20 21:07:00|5918.84|5918.14|5919.34|5918.64|5919.59|5918.89|5918.84|5918.14|247
1732136830000|2024-11-20 21:07:10|5919.46|5918.76|5919.34|5918.64|5919.46|5918.76|5919.09|5918.39|230
1732136840000|2024-11-20 21:07:20|5919.46|5918.76|5919.34|5918.64|5919.84|5919.14|5919.34|5918.64|176
1732136850000|2024-11-20 21:07:30|5918.84|5918.14|5918.84|5918.14|5919.09|5918.39|5918.84|5918.14|241
1732136860000|2024-11-20 21:07:40|5918.59|5917.89|5919.34|5918.64|5919.34|5918.64|5918.59|5917.89|380
1732136870000|2024-11-20 21:07:50|5919.59|5918.89|5919.59|5918.89|5919.59|5918.89|5919.09|5918.39|342
1732136880000|2024-11-20 21:08:00|5919.34|5918.64|5919.59|5918.89|5919.59|5918.89|5919.34|5918.64|297
1732136890000|2024-11-20 21:08:10|5919.46|5918.76|5918.84|5918.14|5919.46|5918.76|5918.84|5918.14|335
1732136900000|2024-11-20 21:08:20|5918.59|5917.89|5917.59|5916.89|5918.59|5917.89|5917.59|5916.89|300
1732136910000|2024-11-20 21:08:30|5917.71|5917.01|5917.59|5916.89|5917.84|5917.14|5917.34|5916.64|175
1732136920000|2024-11-20 21:08:40|5917.46|5916.76|5917.59|5916.89|5917.84|5917.14|5917.34|5916.64|162
1732136930000|2024-11-20 21:08:50|5917.71|5917.01|5917.84|5917.14|5918.09|5917.39|5917.46|5916.76|83
1732136940000|2024-11-20 21:09:00|5917.59|5916.89|5917.59|5916.89|5917.84|5917.14|5917.59|5916.89|189
1732136950000|2024-11-20 21:09:10|5917.84|5917.14|5917.96|5917.26|5918.09|5917.39|5917.84|5917.14|181
1732136960000|2024-11-20 21:09:20|5917.84|5917.14|5917.59|5916.89|5917.84|5917.14|5917.59|5916.89|119
1732136970000|2024-11-20 21:09:30|5917.46|5916.76|5917.59|5916.89|5917.84|5917.14|5917.34|5916.64|166
1732136980000|2024-11-20 21:09:40|5918.09|5917.39|5917.84|5917.14|5918.09|5917.39|5917.84|5917.14|178
1732136990000|2024-11-20 21:09:50|5917.71|5917.01|5917.34|5916.64|5917.84|5917.14|5917.21|5916.51|191
1732137000000|2024-11-20 21:10:00|5917.21|5916.51|5917.34|5916.64|5917.34|5916.64|5917.09|5916.39|163
1732137010000|2024-11-20 21:10:10|5917.21|5916.51|5917.09|5916.39|5917.34|5916.64|5917.09|5916.39|236
1732137020000|2024-11-20 21:10:20|5917.21|5916.51|5917.59|5916.89|5917.59|5916.89|5917.21|5916.51|128
1732137030000|2024-11-20 21:10:30|5918.34|5917.64|5917.34|5916.64|5918.34|5917.64|5917.34|5916.64|472
1732137040000|2024-11-20 21:10:40|5917.46|5916.76|5918.09|5917.39|5918.09|5917.39|5917.46|5916.76|112
1732137050000|2024-11-20 21:10:50|5917.96|5917.26|5917.84|5917.14|5918.09|5917.39|5917.84|5917.14|53
1732137060000|2024-11-20 21:11:00|5918.09|5917.39|5918.09|5917.39|5918.09|5917.39|5917.84|5917.14|77
1732137070000|2024-11-20 21:11:10|5917.96|5917.26|5917.59|5916.89|5918.09|5917.39|5917.59|5916.89|92
1732137080000|2024-11-20 21:11:20|5917.71|5917.01|5918.34|5917.64|5918.34|5917.64|5917.59|5916.89|97
1732137090000|2024-11-20 21:11:30|5918.59|5917.89|5918.46|5917.76|5918.59|5917.89|5918.34|5917.64|146
1732137100000|2024-11-20 21:11:40|5918.34|5917.64|5918.34|5917.64|5918.59|5917.89|5918.34|5917.64|35
1732137110000|2024-11-20 21:11:50|5918.09|5917.39|5918.59|5917.89|5918.59|5917.89|5918.09|5917.39|69
1732137120000|2024-11-20 21:12:00|5918.46|5917.76|5918.34|5917.64|5918.46|5917.76|5918.34|5917.64|93
1732137130000|2024-11-20 21:12:10|5918.21|5917.51|5918.34|5917.64|5918.34|5917.64|5918.09|5917.39|110
1732137140000|2024-11-20 21:12:20|5918.46|5917.76|5918.59|5917.89|5918.84|5918.14|5918.34|5917.64|132
1732137150000|2024-11-20 21:12:30|5918.46|5917.76|5918.46|5917.76|5918.46|5917.76|5918.46|5917.76|2
1732137160000|2024-11-20 21:12:40|5918.59|5917.89|5918.59|5917.89|5918.59|5917.89|5918.59|5917.89|68
1732137170000|2024-11-20 21:12:50|5918.46|5917.76|5918.34|5917.64|5918.46|5917.76|5918.21|5917.51|16
1732137180000|2024-11-20 21:13:00|5918.21|5917.51|5917.46|5916.76|5918.34|5917.64|5917.34|5916.64|273
1732137190000|2024-11-20 21:13:10|5917.34|5916.64|5917.34|5916.64|5917.59|5916.89|5917.21|5916.51|72
1732137200000|2024-11-20 21:13:20|5917.21|5916.51|5916.84|5916.14|5917.34|5916.64|5916.84|5916.14|405
1732137210000|2024-11-20 21:13:30|5917.34|5916.64|5917.34|5916.64|5917.34|5916.64|5917.34|5916.64|477
1732137220000|2024-11-20 21:13:40|5917.59|5916.89|5916.84|5916.14|5917.59|5916.89|5916.59|5915.89|239
1732137230000|2024-11-20 21:13:50|5916.71|5916.01|5916.84|5916.14|5917.09|5916.39|5916.71|5916.01|171
1732137240000|2024-11-20 21:14:00|5916.96|5916.26|5917.09|5916.39|5917.09|5916.39|5916.84|5916.14|149
1732137250000|2024-11-20 21:14:10|||||||||3
1732137260000|2024-11-20 21:14:20|5916.84|5916.14|5917.34|5916.64|5917.34|5916.64|5916.84|5916.14|135
1732137270000|2024-11-20 21:14:30|5917.59|5916.89|5917.84|5917.14|5917.84|5917.14|5917.59|5916.89|194
1732137280000|2024-11-20 21:14:40|5917.59|5916.89|5918.34|5917.64|5918.34|5917.64|5917.59|5916.89|217
1732137290000|2024-11-20 21:14:50|5918.09|5917.39|5918.21|5917.51|5918.34|5917.64|5918.09|5917.39|133
1732137300000|2024-11-20 21:15:00|5918.34|5917.64|5917.84|5917.14|5918.84|5918.14|5917.84|5917.14|236
1732137310000|2024-11-20 21:15:10|5917.71|5917.01|5917.59|5916.89|5918.09|5917.39|5917.59|5916.89|45
1732137320000|2024-11-20 21:15:20|5917.84|5917.14|5917.59|5916.89|5917.84|5917.14|5917.34|5916.64|75
1732137330000|2024-11-20 21:15:30|5917.71|5917.01|5917.84|5917.14|5917.84|5917.14|5917.59|5916.89|62
1732137340000|2024-11-20 21:15:40|5917.71|5917.01|5917.84|5917.14|5917.84|5917.14|5917.59|5916.89|11
1732137350000|2024-11-20 21:15:50|5918.09|5917.39|5918.09|5917.39|5918.09|5917.39|5917.84|5917.14|30
1732137360000|2024-11-20 21:16:00|5918.21|5917.51|5918.09|5917.39|5918.46|5917.76|5917.96|5917.26|74
1732137370000|2024-11-20 21:16:10|5918.34|5917.64|5917.59|5916.89|5918.34|5917.64|5917.59|5916.89|52
1732137380000|2024-11-20 21:16:20|5917.71|5917.01|5917.09|5916.39|5917.71|5917.01|5917.09|5916.39|84
1732137390000|2024-11-20 21:16:30|5916.96|5916.26|5916.96|5916.26|5916.96|5916.26|5916.59|5915.89|43
1732137400000|2024-11-20 21:16:40|5917.09|5916.39|5917.59|5916.89|5917.59|5916.89|5916.96|5916.26|132
1732137410000|2024-11-20 21:16:50|5917.46|5916.76|5918.09|5917.39|5918.09|5917.39|5917.46|5916.76|69
1732137420000|2024-11-20 21:17:00|5917.96|5917.26|5917.84|5917.14|5917.96|5917.26|5917.84|5917.14|20
1732137430000|2024-11-20 21:17:10|5918.09|5917.39|5917.84|5917.14|5918.09|5917.39|5917.59|5916.89|74
1732137440000|2024-11-20 21:17:20|5917.71|5917.01|5917.96|5917.26|5917.96|5917.26|5917.71|5917.01|26
1732137450000|2024-11-20 21:17:30|5917.84|5917.14|5917.84|5917.14|5917.84|5917.14|5917.84|5917.14|0
1732137460000|2024-11-20 21:17:40|5917.71|5917.01|5917.71|5917.01|5917.71|5917.01|5917.71|5917.01|19
1732137470000|2024-11-20 21:17:50|5917.96|5917.26|5917.71|5917.01|5917.96|5917.26|5917.59|5916.89|52
1732137480000|2024-11-20 21:18:00|5917.84|5917.14|5917.46|5916.76|5917.84|5917.14|5917.46|5916.76|27
1732137490000|2024-11-20 21:18:10|5917.84|5917.14|5918.34|5917.64|5918.34|5917.64|5917.84|5917.14|54
1732137500000|2024-11-20 21:18:20|5918.59|5917.89|5918.09|5917.39|5918.59|5917.89|5917.96|5917.26|84
1732137510000|2024-11-20 21:18:30|5917.96|5917.26|5918.09|5917.39|5918.09|5917.39|5917.96|5917.26|6
1732137520000|2024-11-20 21:18:40|5917.96|5917.26|5917.96|5917.26|5918.34|5917.64|5917.96|5917.26|63
1732137530000|2024-11-20 21:18:50|5918.59|5917.89|5918.59|5917.89|5918.59|5917.89|5918.34|5917.64|47
1732137540000|2024-11-20 21:19:00|5918.46|5917.76|5918.09|5917.39|5918.46|5917.76|5917.96|5917.26|70
1732137550000|2024-11-20 21:19:10|5917.96|5917.26|5917.71|5917.01|5917.96|5917.26|5917.71|5917.01|4
1732137560000|2024-11-20 21:19:20|5917.84|5917.14|5918.09|5917.39|5918.09|5917.39|5917.71|5917.01|124
1732137570000|2024-11-20 21:19:30|5918.21|5917.51|5917.71|5917.01|5918.34|5917.64|5917.71|5917.01|151
1732137580000|2024-11-20 21:19:40|5917.84|5917.14|5917.59|5916.89|5917.84|5917.14|5917.21|5916.51|40
1732137590000|2024-11-20 21:19:50|5917.84|5917.14|5917.84|5917.14|5917.84|5917.14|5917.46|5916.76|68
1732137600000|2024-11-20 21:20:00|5917.71|5917.01|5918.34|5917.64|5918.46|5917.76|5917.71|5917.01|137
1732137610000|2024-11-20 21:20:10|5918.21|5917.51|5906.96|5906.26|5918.34|5917.64|5906.84|5906.14|2379
1732137620000|2024-11-20 21:20:20|5906.71|5906.01|5900.46|5899.76|5907.96|5907.26|5898.09|5897.39|2518
1732137630000|2024-11-20 21:20:30|5901.84|5901.14|5891.21|5890.51|5901.84|5901.14|5890.96|5890.26|2316
1732137640000|2024-11-20 21:20:40|5890.84|5890.14|5895.46|5894.76|5895.59|5894.89|5887.71|5887.01|1659
1732137650000|2024-11-20 21:20:50|5895.59|5894.89|5896.96|5896.26|5900.71|5900.01|5895.34|5894.64|1545
1732137660000|2024-11-20 21:21:00|5896.59|5895.89|5890.84|5890.14|5897.59|5896.89|5890.84|5890.14|1990
1732137670000|2024-11-20 21:21:10|5890.59|5889.89|5895.09|5894.39|5895.59|5894.89|5889.96|5889.26|1443
1732137680000|2024-11-20 21:21:20|5895.34|5894.64|5895.71|5895.01|5895.96|5895.26|5893.59|5892.89|968
1732137690000|2024-11-20 21:21:30|5895.59|5894.89|5896.09|5895.39|5896.71|5896.01|5894.34|5893.64|781
1732137700000|2024-11-20 21:21:40|5896.46|5895.76|5893.46|5892.76|5897.34|5896.64|5893.34|5892.64|1190
1732137710000|2024-11-20 21:21:50|5893.34|5892.64|5895.34|5894.64|5895.59|5894.89|5892.59|5891.89|492
1732137720000|2024-11-20 21:22:00|5895.09|5894.39|5896.84|5896.14|5898.84|5898.14|5895.09|5894.39|936
1732137730000|2024-11-20 21:22:10|5897.09|5896.39|5901.09|5900.39|5902.09|5901.39|5897.09|5896.39|924
1732137740000|2024-11-20 21:22:20|5899.84|5899.14|5900.09|5899.39|5901.09|5900.39|5897.59|5896.89|997
1732137750000|2024-11-20 21:22:30|5900.71|5900.01|5905.59|5904.89|5905.59|5904.89|5899.84|5899.14|882
1732137760000|2024-11-20 21:22:40|5905.84|5905.14|5906.84|5906.14|5907.09|5906.39|5904.09|5903.39|690
1732137770000|2024-11-20 21:22:50|5907.09|5906.39|5907.34|5906.64|5908.84|5908.14|5905.84|5905.14|799
1732137780000|2024-11-20 21:23:00|5907.59|5906.89|5910.09|5909.39|5910.34|5909.64|5907.34|5906.64|712
1732137790000|2024-11-20 21:23:10|5910.34|5909.64|5910.59|5909.89|5912.59|5911.89|5909.84|5909.14|1088
1732137800000|2024-11-20 21:23:20|5911.34|5910.64|5914.09|5913.39|5914.21|5913.51|5911.09|5910.39|805
1732137810000|2024-11-20 21:23:30|5914.34|5913.64|5912.59|5911.89|5914.34|5913.64|5912.34|5911.64|445
1732137820000|2024-11-20 21:23:40|5912.34|5911.64|5916.34|5915.64|5916.34|5915.64|5912.34|5911.64|800
1732137830000|2024-11-20 21:23:50|5915.84|5915.14|5914.71|5914.01|5916.21|5915.51|5914.59|5913.89|671
1732137840000|2024-11-20 21:24:00|5915.34|5914.64|5912.59|5911.89|5917.34|5916.64|5910.84|5910.14|1231
1732137850000|2024-11-20 21:24:10|5911.84|5911.14|5908.59|5907.89|5911.84|5911.14|5907.71|5907.01|896
1732137860000|2024-11-20 21:24:20|5909.09|5908.39|5911.21|5910.51|5913.09|5912.39|5908.59|5907.89|862
1732137870000|2024-11-20 21:24:30|5911.59|5910.89|5912.59|5911.89|5912.84|5912.14|5910.84|5910.14|371
1732137880000|2024-11-20 21:24:40|5912.71|5912.01|5912.34|5911.64|5913.09|5912.39|5911.59|5910.89|385
1732137890000|2024-11-20 21:24:50|5911.84|5911.14|5911.84|5911.14|5913.09|5912.39|5911.34|5910.64|227
1732137900000|2024-11-20 21:25:00|5911.59|5910.89|5910.09|5909.39|5913.09|5912.39|5909.84|5909.14|421
1732137910000|2024-11-20 21:25:10|5910.34|5909.64|5909.71|5909.01|5911.71|5911.01|5909.09|5908.39|318
1732137920000|2024-11-20 21:25:20|5909.59|5908.89|5909.96|5909.26|5911.46|5910.76|5909.59|5908.89|255
1732137930000|2024-11-20 21:25:30|5910.21|5909.51|5908.84|5908.14|5910.21|5909.51|5908.34|5907.64|388
1732137940000|2024-11-20 21:25:40|5909.09|5908.39|5907.84|5907.14|5909.59|5908.89|5907.84|5907.14|391
1732137950000|2024-11-20 21:25:50|5907.71|5907.01|5908.21|5907.51|5908.59|5907.89|5907.09|5906.39|218
1732137960000|2024-11-20 21:26:00|5908.34|5907.64|5904.84|5904.14|5908.34|5907.64|5904.59|5903.89|535
1732137970000|2024-11-20 21:26:10|5904.09|5903.39|5903.84|5903.14|5905.59|5904.89|5902.09|5901.39|751
1732137980000|2024-11-20 21:26:20|5903.71|5903.01|5904.59|5903.89|5904.71|5904.01|5903.09|5902.39|326
1732137990000|2024-11-20 21:26:30|5904.84|5904.14|5904.96|5904.26|5904.96|5904.26|5904.09|5903.39|184
1732138000000|2024-11-20 21:26:40|5905.09|5904.39|5907.34|5906.64|5907.34|5906.64|5904.84|5904.14|542
1732138010000|2024-11-20 21:26:50|5907.21|5906.51|5905.34|5904.64|5907.21|5906.51|5905.34|5904.64|271
1732138020000|2024-11-20 21:27:00|5905.09|5904.39|5905.34|5904.64|5906.96|5906.26|5905.09|5904.39|249
1732138030000|2024-11-20 21:27:10|5905.09|5904.39|5905.34|5904.64|5905.59|5904.89|5904.34|5903.64|169
1732138040000|2024-11-20 21:27:20|5905.21|5904.51|5905.34|5904.64|5906.09|5905.39|5905.09|5904.39|222
1732138050000|2024-11-20 21:27:30|5905.59|5904.89|5904.84|5904.14|5906.84|5906.14|5904.59|5903.89|211
1732138060000|2024-11-20 21:27:40|5905.09|5904.39|5906.46|5905.76|5907.09|5906.39|5904.84|5904.14|279
1732138070000|2024-11-20 21:27:50|5906.34|5905.64|5907.46|5906.76|5907.59|5906.89|5906.21|5905.51|269
1732138080000|2024-11-20 21:28:00|5907.34|5906.64|5906.34|5905.64|5907.34|5906.64|5906.09|5905.39|142
1732138090000|2024-11-20 21:28:10|5906.09|5905.39|5906.21|5905.51|5906.46|5905.76|5905.46|5904.76|153
1732138100000|2024-11-20 21:28:20|5906.46|5905.76|5906.59|5905.89|5906.59|5905.89|5905.59|5904.89|189
1732138110000|2024-11-20 21:28:30|5906.84|5906.14|5903.59|5902.89|5907.09|5906.39|5903.34|5902.64|434
1732138120000|2024-11-20 21:28:40|5903.46|5902.76|5903.34|5902.64|5903.59|5902.89|5901.59|5900.89|369
1732138130000|2024-11-20 21:28:50|5903.84|5903.14|5902.59|5901.89|5903.84|5903.14|5902.21|5901.51|255
1732138140000|2024-11-20 21:29:00|5902.84|5902.14|5902.96|5902.26|5905.21|5904.51|5902.84|5902.14|517
1732138150000|2024-11-20 21:29:10|5903.09|5902.39|5903.34|5902.64|5903.59|5902.89|5902.96|5902.26|73
1732138160000|2024-11-20 21:29:20|5903.46|5902.76|5900.46|5899.76|5903.46|5902.76|5900.34|5899.64|319
1732138170000|2024-11-20 21:29:30|5900.84|5900.14|5901.09|5900.39|5901.84|5901.14|5900.59|5899.89|251
1732138180000|2024-11-20 21:29:40|5900.84|5900.14|5901.09|5900.39|5901.84|5901.14|5900.34|5899.64|298
1732138190000|2024-11-20 21:29:50|5900.96|5900.26|5900.71|5900.01|5900.96|5900.26|5900.46|5899.76|79
1732138200000|2024-11-20 21:30:00|5900.59|5899.89|5901.84|5901.14|5902.09|5901.39|5900.59|5899.89|261
1732138210000|2024-11-20 21:30:10|5902.46|5901.76|5902.84|5902.14|5903.96|5903.26|5902.34|5901.64|325
1732138220000|2024-11-20 21:30:20|5902.09|5901.39|5902.84|5902.14|5902.84|5902.14|5901.96|5901.26|156
1732138230000|2024-11-20 21:30:30|5902.71|5902.01|5902.34|5901.64|5903.09|5902.39|5902.09|5901.39|102
1732138240000|2024-11-20 21:30:40|5902.46|5901.76|5901.34|5900.64|5902.84|5902.14|5901.34|5900.64|223
1732138250000|2024-11-20 21:30:50|5901.21|5900.51|5899.84|5899.14|5901.34|5900.64|5899.84|5899.14|171
1732138260000|2024-11-20 21:31:00|5900.09|5899.39|5898.34|5897.64|5900.46|5899.76|5898.34|5897.64|311
1732138270000|2024-11-20 21:31:10|5898.59|5897.89|5897.46|5896.76|5898.59|5897.89|5897.34|5896.64|247
1732138280000|2024-11-20 21:31:20|5897.34|5896.64|5897.84|5897.14|5898.34|5897.64|5897.34|5896.64|179
1732138290000|2024-11-20 21:31:30|5897.71|5897.01|5897.46|5896.76|5898.09|5897.39|5897.21|5896.51|225
1732138300000|2024-11-20 21:31:40|5897.59|5896.89|5897.21|5896.51|5898.34|5897.64|5897.21|5896.51|289
1732138310000|2024-11-20 21:31:50|5897.34|5896.64|5897.96|5897.26|5898.34|5897.64|5897.21|5896.51|127
1732138320000|2024-11-20 21:32:00|5898.09|5897.39|5899.84|5899.14|5899.84|5899.14|5897.84|5897.14|268
1732138330000|2024-11-20 21:32:10|5899.71|5899.01|5901.34|5900.64|5902.09|5901.39|5899.21|5898.51|424
1732138340000|2024-11-20 21:32:20|5901.21|5900.51|5901.96|5901.26|5902.09|5901.39|5900.59|5899.89|252
1732138350000|2024-11-20 21:32:30|5902.09|5901.39|5902.09|5901.39|5902.34|5901.64|5901.34|5900.64|302
1732138360000|2024-11-20 21:32:40|5902.34|5901.64|5903.84|5903.14|5904.09|5903.39|5902.34|5901.64|301
1732138370000|2024-11-20 21:32:50|5903.71|5903.01|5904.34|5903.64|5904.84|5904.14|5903.71|5903.01|231
1732138380000|2024-11-20 21:33:00|5904.21|5903.51|5906.21|5905.51|5906.21|5905.51|5904.09|5903.39|177
1732138390000|2024-11-20 21:33:10|5906.09|5905.39|5907.09|5906.39|5907.09|5906.39|5906.09|5905.39|176
1732138400000|2024-11-20 21:33:20|5906.96|5906.26|5907.84|5907.14|5908.46|5907.76|5906.96|5906.26|178
1732138410000|2024-11-20 21:33:30|5908.09|5907.39|5908.59|5907.89|5908.84|5908.14|5907.71|5907.01|190
1732138420000|2024-11-20 21:33:40|5908.71|5908.01|5907.09|5906.39|5908.71|5908.01|5907.09|5906.39|142
1732138430000|2024-11-20 21:33:50|5906.84|5906.14|5907.21|5906.51|5908.34|5907.64|5906.84|5906.14|129
1732138440000|2024-11-20 21:34:00|5907.09|5906.39|5906.96|5906.26|5907.46|5906.76|5906.84|5906.14|196
1732138450000|2024-11-20 21:34:10|5906.84|5906.14|5907.34|5906.64|5907.59|5906.89|5906.59|5905.89|69
1732138460000|2024-11-20 21:34:20|5907.59|5906.89|5908.84|5908.14|5908.84|5908.14|5907.59|5906.89|117
1732138470000|2024-11-20 21:34:30|5909.34|5908.64|5910.34|5909.64|5910.46|5909.76|5908.84|5908.14|258
1732138480000|2024-11-20 21:34:40|5910.46|5909.76|5910.59|5909.89|5910.59|5909.89|5910.09|5909.39|77
1732138490000|2024-11-20 21:34:50|5910.34|5909.64|5911.34|5910.64|5911.59|5910.89|5910.34|5909.64|320
1732138500000|2024-11-20 21:35:00|5911.21|5910.51|5911.46|5910.76|5912.34|5911.64|5910.84|5910.14|282
1732138510000|2024-11-20 21:35:10|5911.34|5910.64|5910.59|5909.89|5911.59|5910.89|5910.46|5909.76|170
1732138520000|2024-11-20 21:35:20|5910.71|5910.01|5910.34|5909.64|5910.96|5910.26|5910.34|5909.64|116
1732138530000|2024-11-20 21:35:30|5910.59|5909.89|5910.09|5909.39|5910.59|5909.89|5909.96|5909.26|166
1732138540000|2024-11-20 21:35:40|5909.96|5909.26|5909.84|5909.14|5910.71|5910.01|5909.84|5909.14|184
1732138550000|2024-11-20 21:35:50|5909.71|5909.01|5908.59|5907.89|5909.84|5909.14|5908.59|5907.89|183
1732138560000|2024-11-20 21:36:00|5908.34|5907.64|5907.34|5906.64|5908.84|5908.14|5907.34|5906.64|149
1732138570000|2024-11-20 21:36:10|5907.84|5907.14|5906.84|5906.14|5907.84|5907.14|5906.84|5906.14|258
1732138580000|2024-11-20 21:36:20|5906.59|5905.89|5907.09|5906.39|5907.34|5906.64|5906.46|5905.76|111
1732138590000|2024-11-20 21:36:30|5907.21|5906.51|5907.84|5907.14|5907.84|5907.14|5907.09|5906.39|49
1732138600000|2024-11-20 21:36:40|5908.09|5907.39|5906.84|5906.14|5908.21|5907.51|5906.84|5906.14|124
1732138610000|2024-11-20 21:36:50|5906.71|5906.01|5905.21|5904.51|5906.71|5906.01|5905.21|5904.51|138
1732138620000|2024-11-20 21:37:00|5905.09|5904.39|5905.84|5905.14|5905.84|5905.14|5904.59|5903.89|139
1732138630000|2024-11-20 21:37:10|5905.96|5905.26|5905.09|5904.39|5906.71|5906.01|5905.09|5904.39|115
1732138640000|2024-11-20 21:37:20|5905.21|5904.51|5905.84|5905.14|5906.21|5905.51|5905.21|5904.51|89
1732138650000|2024-11-20 21:37:30|5906.21|5905.51|5906.34|5905.64|5906.46|5905.76|5905.84|5905.14|92
1732138660000|2024-11-20 21:37:40|5906.46|5905.76|5906.34|5905.64|5906.84|5906.14|5906.09|5905.39|73
1732138670000|2024-11-20 21:37:50|5906.09|5905.39|5906.59|5905.89|5906.71|5906.01|5906.09|5905.39|61
1732138680000|2024-11-20 21:38:00|5906.46|5905.76|5907.09|5906.39|5907.59|5906.89|5906.34|5905.64|54
1732138690000|2024-11-20 21:38:10|5907.34|5906.64|5908.34|5907.64|5908.34|5907.64|5907.21|5906.51|52
1732138700000|2024-11-20 21:38:20|5908.46|5907.76|5908.34|5907.64|5908.59|5907.89|5908.34|5907.64|86
1732138710000|2024-11-20 21:38:30|5908.21|5907.51|5908.34|5907.64|5908.46|5907.76|5908.09|5907.39|63
1732138720000|2024-11-20 21:38:40|5908.09|5907.39|5908.34|5907.64|5908.34|5907.64|5907.84|5907.14|40
1732138730000|2024-11-20 21:38:50|5908.59|5907.89|5908.59|5907.89|5908.84|5908.14|5908.34|5907.64|54
1732138740000|2024-11-20 21:39:00|5909.09|5908.39|5907.84|5907.14|5909.09|5908.39|5907.84|5907.14|65
1732138750000|2024-11-20 21:39:10|5907.71|5907.01|5907.09|5906.39|5907.71|5907.01|5906.96|5906.26|30
1732138760000|2024-11-20 21:39:20|5906.96|5906.26|5907.71|5907.01|5907.96|5907.26|5906.84|5906.14|74
1732138770000|2024-11-20 21:39:30|5907.84|5907.14|5906.34|5905.64|5907.84|5907.14|5906.34|5905.64|87
1732138780000|2024-11-20 21:39:40|5906.09|5905.39|5907.59|5906.89|5907.59|5906.89|5906.09|5905.39|122
1732138790000|2024-11-20 21:39:50|5907.46|5906.76|5906.84|5906.14|5907.46|5906.76|5906.59|5905.89|71
1732138800000|2024-11-20 21:40:00|5906.96|5906.26|5907.09|5906.39|5907.09|5906.39|5906.84|5906.14|63
1732138810000|2024-11-20 21:40:10|5907.59|5906.89|5908.09|5907.39|5908.09|5907.39|5907.46|5906.76|38
1732138820000|2024-11-20 21:40:20|5907.96|5907.26|5907.34|5906.64|5907.96|5907.26|5907.21|5906.51|30
1732138830000|2024-11-20 21:40:30|5907.46|5906.76|5908.34|5907.64|5908.34|5907.64|5907.46|5906.76|27
1732138840000|2024-11-20 21:40:40|5908.21|5907.51|5908.96|5908.26|5908.96|5908.26|5908.09|5907.39|41
1732138850000|2024-11-20 21:40:50|5908.84|5908.14|5907.09|5906.39|5909.09|5908.39|5907.09|5906.39|146
1732138860000|2024-11-20 21:41:00|5906.96|5906.26|5906.84|5906.14|5907.34|5906.64|5906.21|5905.51|133
1732138870000|2024-11-20 21:41:10|5906.71|5906.01|5907.09|5906.39|5907.59|5906.89|5906.71|5906.01|53
1732138880000|2024-11-20 21:41:20|5907.21|5906.51|5908.34|5907.64|5908.59|5907.89|5907.21|5906.51|131
1732138890000|2024-11-20 21:41:30|5908.59|5907.89|5908.59|5907.89|5908.59|5907.89|5907.71|5907.01|55
1732138900000|2024-11-20 21:41:40|5908.71|5908.01|5908.34|5907.64|5909.34|5908.64|5908.34|5907.64|77
1732138910000|2024-11-20 21:41:50|5908.46|5907.76|5909.34|5908.64|5909.34|5908.64|5908.34|5907.64|54
1732138920000|2024-11-20 21:42:00|5909.09|5908.39|5908.59|5907.89|5909.59|5908.89|5908.59|5907.89|71
1732138930000|2024-11-20 21:42:10|5908.71|5908.01|5908.59|5907.89|5908.71|5908.01|5907.96|5907.26|131
1732138940000|2024-11-20 21:42:20|5909.09|5908.39|5909.34|5908.64|5909.34|5908.64|5908.84|5908.14|107
1732138950000|2024-11-20 21:42:30|5909.21|5908.51|5910.09|5909.39|5910.09|5909.39|5909.09|5908.39|129
1732138960000|2024-11-20 21:42:40|5910.21|5909.51|5910.96|5910.26|5911.09|5910.39|5910.09|5909.39|130
1732138970000|2024-11-20 21:42:50|5911.09|5910.39|5911.59|5910.89|5911.59|5910.89|5910.84|5910.14|122
1732138980000|2024-11-20 21:43:00|5911.46|5910.76|5911.59|5910.89|5911.84|5911.14|5911.46|5910.76|41
1732138990000|2024-11-20 21:43:10|5911.34|5910.64|5911.34|5910.64|5911.84|5911.14|5910.59|5909.89|149
1732139000000|2024-11-20 21:43:20|5911.21|5910.51|5911.84|5911.14|5912.09|5911.39|5911.21|5910.51|101
1732139010000|2024-11-20 21:43:30|5911.96|5911.26|5912.34|5911.64|5912.59|5911.89|5911.59|5910.89|142
1732139020000|2024-11-20 21:43:40|5912.59|5911.89|5912.59|5911.89|5912.96|5912.26|5912.34|5911.64|129
1732139030000|2024-11-20 21:43:50|5912.34|5911.64|5911.71|5911.01|5912.46|5911.76|5911.71|5911.01|101
1732139040000|2024-11-20 21:44:00|5911.84|5911.14|5911.96|5911.26|5912.84|5912.14|5911.84|5911.14|124
1732139050000|2024-11-20 21:44:10|5911.84|5911.14|5912.09|5911.39|5912.09|5911.39|5911.71|5911.01|40
1732139060000|2024-11-20 21:44:20|5911.96|5911.26|5911.59|5910.89|5911.96|5911.26|5911.34|5910.64|48
1732139070000|2024-11-20 21:44:30|5911.46|5910.76|5911.84|5911.14|5912.09|5911.39|5911.34|5910.64|25
1732139080000|2024-11-20 21:44:40|5912.21|5911.51|5912.09|5911.39|5912.34|5911.64|5912.09|5911.39|22
1732139090000|2024-11-20 21:44:50|5912.21|5911.51|5912.59|5911.89|5912.59|5911.89|5912.09|5911.39|76
1732139100000|2024-11-20 21:45:00|5912.34|5911.64|5912.46|5911.76|5912.84|5912.14|5912.34|5911.64|91
1732139110000|2024-11-20 21:45:10|5912.59|5911.89|5912.34|5911.64|5912.59|5911.89|5911.96|5911.26|217
1732139120000|2024-11-20 21:45:20|5912.59|5911.89|5912.09|5911.39|5912.59|5911.89|5912.09|5911.39|36
1732139130000|2024-11-20 21:45:30|5911.96|5911.26|5912.21|5911.51|5912.34|5911.64|5911.84|5911.14|101
1732139140000|2024-11-20 21:45:40|5912.34|5911.64|5914.59|5913.89|5914.59|5913.89|5912.34|5911.64|211
1732139150000|2024-11-20 21:45:50|5914.46|5913.76|5916.09|5915.39|5916.09|5915.39|5914.46|5913.76|309
1732139160000|2024-11-20 21:46:00|5915.96|5915.26|5915.59|5914.89|5916.34|5915.64|5915.59|5914.89|89
1732139170000|2024-11-20 21:46:10|5915.71|5915.01|5915.34|5914.64|5915.71|5915.01|5914.84|5914.14|172
1732139180000|2024-11-20 21:46:20|5915.21|5914.51|5914.34|5913.64|5915.34|5914.64|5914.34|5913.64|86
1732139190000|2024-11-20 21:46:30|5914.46|5913.76|5914.34|5913.64|5914.59|5913.89|5914.09|5913.39|103
1732139200000|2024-11-20 21:46:40|5914.21|5913.51|5915.09|5914.39|5915.09|5914.39|5914.21|5913.51|65
1732139210000|2024-11-20 21:46:50|5914.96|5914.26|5914.34|5913.64|5914.96|5914.26|5914.09|5913.39|85
1732139220000|2024-11-20 21:47:00|5914.59|5913.89|5914.84|5914.14|5915.09|5914.39|5914.59|5913.89|60
1732139230000|2024-11-20 21:47:10|5914.46|5913.76|5913.84|5913.14|5914.46|5913.76|5913.59|5912.89|48
1732139240000|2024-11-20 21:47:20|5913.71|5913.01|5913.84|5913.14|5913.84|5913.14|5913.09|5912.39|118
1732139250000|2024-11-20 21:47:30|5914.09|5913.39|5913.34|5912.64|5914.09|5913.39|5913.34|5912.64|31
1732139260000|2024-11-20 21:47:40|5913.59|5912.89|5913.84|5913.14|5913.84|5913.14|5913.34|5912.64|19
1732139270000|2024-11-20 21:47:50|5913.96|5913.26|5913.59|5912.89|5913.96|5913.26|5913.59|5912.89|27
1732139280000|2024-11-20 21:48:00|5914.09|5913.39|5913.96|5913.26|5914.09|5913.39|5913.71|5913.01|82
1732139290000|2024-11-20 21:48:10|5914.09|5913.39|5914.84|5914.14|5914.84|5914.14|5914.09|5913.39|74
1732139300000|2024-11-20 21:48:20|5914.96|5914.26|5914.34|5913.64|5914.96|5914.26|5914.34|5913.64|41
1732139310000|2024-11-20 21:48:30|5914.09|5913.39|5914.34|5913.64|5914.34|5913.64|5913.96|5913.26|35
1732139320000|2024-11-20 21:48:40|5914.21|5913.51|5914.46|5913.76|5914.59|5913.89|5914.21|5913.51|15
1732139330000|2024-11-20 21:48:50|5914.59|5913.89|5914.09|5913.39|5914.59|5913.89|5914.09|5913.39|24
1732139340000|2024-11-20 21:49:00|5913.84|5913.14|5913.84|5913.14|5914.34|5913.64|5913.84|5913.14|65
1732139350000|2024-11-20 21:49:10|5913.96|5913.26|5914.34|5913.64|5914.34|5913.64|5913.96|5913.26|23
1732139360000|2024-11-20 21:49:20|5914.46|5913.76|5914.59|5913.89|5914.59|5913.89|5914.46|5913.76|16
1732139370000|2024-11-20 21:49:30|||||||||2
1732139380000|2024-11-20 21:49:40|5914.71|5914.01|5915.09|5914.39|5915.09|5914.39|5914.71|5914.01|75
1732139390000|2024-11-20 21:49:50|5914.84|5914.14|5914.84|5914.14|5914.84|5914.14|5914.84|5914.14|9
1732139400000|2024-11-20 21:50:00|5914.96|5914.26|5915.34|5914.64|5915.34|5914.64|5914.84|5914.14|80
1732139410000|2024-11-20 21:50:10|5914.84|5914.14|5915.34|5914.64|5915.34|5914.64|5914.84|5914.14|29
1732139420000|2024-11-20 21:50:20|5915.21|5914.51|5914.71|5914.01|5915.21|5914.51|5914.46|5913.76|40
1732139430000|2024-11-20 21:50:30|5914.59|5913.89|5913.59|5912.89|5914.59|5913.89|5913.59|5912.89|84
1732139440000|2024-11-20 21:50:40|5913.34|5912.64|5913.34|5912.64|5913.59|5912.89|5913.34|5912.64|6
1732139450000|2024-11-20 21:50:50|5913.59|5912.89|5913.34|5912.64|5913.71|5913.01|5913.34|5912.64|31
1732139460000|2024-11-20 21:51:00|5913.46|5912.76|5913.59|5912.89|5913.84|5913.14|5913.46|5912.76|21
1732139470000|2024-11-20 21:51:10|5913.71|5913.01|5914.34|5913.64|5914.34|5913.64|5913.71|5913.01|28
1732139480000|2024-11-20 21:51:20|5914.21|5913.51|5914.34|5913.64|5914.34|5913.64|5914.09|5913.39|21
1732139490000|2024-11-20 21:51:30|5914.21|5913.51|5913.59|5912.89|5914.21|5913.51|5913.59|5912.89|41
1732139500000|2024-11-20 21:51:40|5913.71|5913.01|5913.71|5913.01|5913.71|5913.01|5913.71|5913.01|5
1732139510000|2024-11-20 21:51:50|5913.59|5912.89|5912.84|5912.14|5913.59|5912.89|5912.71|5912.01|35
1732139520000|2024-11-20 21:52:00|5913.21|5912.51|5912.96|5912.26|5913.21|5912.51|5912.96|5912.26|33
1732139530000|2024-11-20 21:52:10|5912.84|5912.14|5913.09|5912.39|5913.09|5912.39|5912.84|5912.14|22
1732139540000|2024-11-20 21:52:20|5912.84|5912.14|5912.84|5912.14|5912.84|5912.14|5912.59|5911.89|91
1732139550000|2024-11-20 21:52:30|5912.96|5912.26|5913.34|5912.64|5913.46|5912.76|5912.96|5912.26|73
1732139560000|2024-11-20 21:52:40|5913.46|5912.76|5913.46|5912.76|5913.46|5912.76|5913.34|5912.64|13
1732139570000|2024-11-20 21:52:50|5913.34|5912.64|5912.46|5911.76|5913.34|5912.64|5912.34|5911.64|95
1732139580000|2024-11-20 21:53:00|5912.59|5911.89|5912.21|5911.51|5912.59|5911.89|5912.21|5911.51|28
1732139590000|2024-11-20 21:53:10|5912.34|5911.64|5912.34|5911.64|5912.46|5911.76|5912.21|5911.51|15
1732139600000|2024-11-20 21:53:20|5912.21|5911.51|5912.34|5911.64|5912.34|5911.64|5912.21|5911.51|7
1732139610000|2024-11-20 21:53:30|5912.59|5911.89|5912.21|5911.51|5912.59|5911.89|5912.09|5911.39|36
1732139620000|2024-11-20 21:53:40|5912.09|5911.39|5912.09|5911.39|5912.21|5911.51|5912.09|5911.39|7
1732139630000|2024-11-20 21:53:50|5912.34|5911.64|5912.84|5912.14|5913.09|5912.39|5912.34|5911.64|41
1732139640000|2024-11-20 21:54:00|5912.96|5912.26|5913.09|5912.39|5913.21|5912.51|5912.96|5912.26|22
1732139650000|2024-11-20 21:54:10|5912.84|5912.14|5912.71|5912.01|5912.84|5912.14|5912.71|5912.01|28
1732139660000|2024-11-20 21:54:20|5912.59|5911.89|5912.59|5911.89|5912.84|5912.14|5912.59|5911.89|44
1732139670000|2024-11-20 21:54:30|5913.59|5912.89|5913.21|5912.51|5913.59|5912.89|5913.21|5912.51|136
1732139680000|2024-11-20 21:54:40|5913.34|5912.64|5913.21|5912.51|5913.34|5912.64|5913.21|5912.51|23
1732139690000|2024-11-20 21:54:50|5912.96|5912.26|5912.84|5912.14|5913.09|5912.39|5912.84|5912.14|56
1732139700000|2024-11-20 21:55:00|5913.09|5912.39|5914.34|5913.64|5914.34|5913.64|5913.09|5912.39|187
1732139710000|2024-11-20 21:55:10|5914.46|5913.76|5914.46|5913.76|5914.46|5913.76|5914.09|5913.39|20
1732139720000|2024-11-20 21:55:20|5914.34|5913.64|5914.09|5913.39|5914.59|5913.89|5914.09|5913.39|58
1732139730000|2024-11-20 21:55:30|5914.21|5913.51|5914.34|5913.64|5914.59|5913.89|5914.09|5913.39|31
1732139740000|2024-11-20 21:55:40|5914.59|5913.89|5914.46|5913.76|5914.59|5913.89|5914.34|5913.64|9
1732139750000|2024-11-20 21:55:50|5914.34|5913.64|5914.96|5914.26|5915.09|5914.39|5914.34|5913.64|87
1732139760000|2024-11-20 21:56:00|5915.09|5914.39|5915.09|5914.39|5915.09|5914.39|5914.96|5914.26|4
1732139770000|2024-11-20 21:56:10|5914.96|5914.26|5914.71|5914.01|5914.96|5914.26|5914.71|5914.01|10
1732139780000|2024-11-20 21:56:20|5914.84|5914.14|5915.71|5915.01|5915.84|5915.14|5914.84|5914.14|82
1732139790000|2024-11-20 21:56:30|5915.84|5915.14|5916.34|5915.64|5916.34|5915.64|5915.84|5915.14|87
1732139800000|2024-11-20 21:56:40|||||||||41
1732139810000|2024-11-20 21:56:50|5916.21|5915.51|5916.21|5915.51|5916.21|5915.51|5916.09|5915.39|21
1732139820000|2024-11-20 21:57:00|5916.09|5915.39|5916.21|5915.51|5916.34|5915.64|5916.09|5915.39|22
1732139830000|2024-11-20 21:57:10|5916.34|5915.64|5916.21|5915.51|5916.34|5915.64|5915.96|5915.26|59
1732139840000|2024-11-20 21:57:20|5916.34|5915.64|5916.09|5915.39|5916.34|5915.64|5916.09|5915.39|23
1732139850000|2024-11-20 21:57:30|5916.21|5915.51|5916.09|5915.39|5916.34|5915.64|5916.09|5915.39|38
1732139860000|2024-11-20 21:57:40|5916.34|5915.64|5916.59|5915.89|5916.59|5915.89|5916.09|5915.39|33
1732139870000|2024-11-20 21:57:50|5916.46|5915.76|5916.59|5915.89|5916.59|5915.89|5916.34|5915.64|67
1732139880000|2024-11-20 21:58:00|5916.34|5915.64|5915.46|5914.76|5916.46|5915.76|5915.46|5914.76|125
1732139890000|2024-11-20 21:58:10|5915.59|5914.89|5915.96|5915.26|5916.09|5915.39|5915.46|5914.76|45
1732139900000|2024-11-20 21:58:20|5916.09|5915.39|5915.96|5915.26|5916.21|5915.51|5915.96|5915.26|34
1732139910000|2024-11-20 21:58:30|5915.84|5915.14|5916.59|5915.89|5916.59|5915.89|5915.84|5915.14|94
1732139920000|2024-11-20 21:58:40|5916.46|5915.76|5917.71|5917.01|5917.84|5917.14|5916.46|5915.76|192
1732139930000|2024-11-20 21:58:50|5917.59|5916.89|5917.96|5917.26|5918.09|5917.39|5917.59|5916.89|150
1732139940000|2024-11-20 21:59:00|5918.09|5917.39|5918.84|5918.14|5919.09|5918.39|5917.46|5916.76|391
1732139950000|2024-11-20 21:59:10|5918.34|5917.64|5918.09|5917.39|5918.84|5918.14|5918.09|5917.39|97
1732139960000|2024-11-20 21:59:20|5917.84|5917.14|5918.09|5917.39|5918.34|5917.64|5917.46|5916.76|113
1732139970000|2024-11-20 21:59:30|5918.21|5917.51|5918.09|5917.39|5918.46|5917.76|5917.71|5917.01|113
1732139980000|2024-11-20 21:59:40|5918.21|5917.51|5917.09|5916.39|5918.21|5917.51|5917.09|5916.39|60
1732139990000|2024-11-20 21:59:50|5916.96|5916.26|5915.17|5913.67|5916.96|5916.26|5915.17|5913.67|193
1732140000000|2024-11-20 22:00:00|5918.61|5917.11|5917.37|5915.87|5918.61|5917.11|5917.37|5915.87|0
1732140020000|2024-11-20 22:00:20|5918.17|5916.67|5917.33|5915.83|5918.47|5916.97|5917.33|5915.83|0
1732140030000|2024-11-20 22:00:30|5917.99|5916.49|5917.88|5916.38|5917.99|5916.49|5917.88|5916.38|0
1732140040000|2024-11-20 22:00:40|5917.66|5916.16|5917.59|5916.09|5917.66|5916.16|5917.59|5916.09|0
1732140050000|2024-11-20 22:00:50|5917.29|5915.79|5917.29|5915.79|5917.29|5915.79|5917.29|5915.79|0
1732140060000|2024-11-20 22:01:00|5917.33|5915.83|5917.62|5916.12|5917.62|5916.12|5917.33|5915.83|0
1732140070000|2024-11-20 22:01:10|5917.66|5916.16|5917.62|5916.12|5917.66|5916.16|5917.62|5916.12|0
1732140080000|2024-11-20 22:01:20|5917.37|5915.87|5917.37|5915.87|5917.37|5915.87|5917.37|5915.87|0
1732140090000|2024-11-20 22:01:30|5917.62|5916.12|5918.1|5916.6|5918.1|5916.6|5917.59|5916.09|0
1732140130000|2024-11-20 22:02:10|5918.54|5917.04|5918.06|5916.56|5918.54|5917.04|5918.06|5916.56|0
1732140140000|2024-11-20 22:02:20|5918.54|5917.04|5918.43|5916.93|5918.54|5917.04|5918.43|5916.93|0
1732140150000|2024-11-20 22:02:30|5918.54|5917.04|5919.38|5917.88|5919.38|5917.88|5918.54|5917.04|0
1732140160000|2024-11-20 22:02:40|5919.78|5918.28|5919.63|5918.13|5919.96|5918.46|5919.63|5918.13|0
1732140170000|2024-11-20 22:02:50|5919.89|5918.39|5919.89|5918.39|5919.89|5918.39|5919.89|5918.39|0
1732140180000|2024-11-20 22:03:00|5920.59|5919.09|5920.55|5919.05|5921.32|5919.82|5920.55|5919.05|0
1732140190000|2024-11-20 22:03:10|5919.27|5917.77|5919.6|5918.1|5919.67|5918.17|5919.27|5917.77|0
1732140200000|2024-11-20 22:03:20|5919.27|5917.77|5919.27|5917.77|5919.27|5917.77|5919.27|5917.77|0
1732140210000|2024-11-20 22:03:30|5919.24|5917.74|5919.27|5917.77|5919.27|5917.77|5919.24|5917.74|0
1732140230000|2024-11-20 22:03:50|5919.24|5917.74|5919.24|5917.74|5919.24|5917.74|5919.24|5917.74|0
1732140260000|2024-11-20 22:04:20|5918.91|5917.41|5918.91|5917.41|5918.91|5917.41|5918.58|5917.08|0
1732140280000|2024-11-20 22:04:40|5919.27|5917.77|5919.3|5917.8|5919.3|5917.8|5919.27|5917.77|0
1732140290000|2024-11-20 22:04:50|5919.6|5918.1|5919.6|5918.1|5919.6|5918.1|5919.6|5918.1|0
1732140300000|2024-11-20 22:05:00|5919.56|5918.06|5919.52|5918.02|5919.56|5918.06|5919.52|5918.02|0
1732140310000|2024-11-20 22:05:10|5919.6|5918.1|5919.56|5918.06|5919.6|5918.1|5919.56|5918.06|0
1732140320000|2024-11-20 22:05:20|5919.49|5917.99|5919.49|5917.99|5919.49|5917.99|5919.49|5917.99|0
1732140330000|2024-11-20 22:05:30|5919.24|5917.74|5919.49|5917.99|5919.49|5917.99|5919.24|5917.74|0
1732140340000|2024-11-20 22:05:40|5919.96|5918.46|5919.96|5918.46|5919.96|5918.46|5919.96|5918.46|0
1732140360000|2024-11-20 22:06:00|5919.85|5918.35|5919.3|5917.8|5920.48|5918.98|5919.3|5917.8|0
1732140370000|2024-11-20 22:06:10|5920.07|5918.57|5919.96|5918.46|5920.07|5918.57|5919.96|5918.46|0
1732140380000|2024-11-20 22:06:20|5919.85|5918.35|5919.45|5917.95|5919.85|5918.35|5919.45|5917.95|0
1732140390000|2024-11-20 22:06:30|5919.71|5918.21|5919.45|5917.95|5919.71|5918.21|5919.45|5917.95|0
1732140410000|2024-11-20 22:06:50|5919.34|5917.84|5919.34|5917.84|5919.34|5917.84|5919.34|5917.84|0
1732140420000|2024-11-20 22:07:00|5919.45|5917.95|5919.96|5918.46|5919.96|5918.46|5919.45|5917.95|0
1732140430000|2024-11-20 22:07:10|5919.6|5918.1|5919.85|5918.35|5919.85|5918.35|5919.6|5918.1|0
1732140440000|2024-11-20 22:07:20|5919.93|5918.43|5920.29|5918.79|5920.29|5918.79|5919.85|5918.35|0
1732140450000|2024-11-20 22:07:30|5920|5918.5|5919.96|5918.46|5920.04|5918.54|5919.96|5918.46|0
1732140460000|2024-11-20 22:07:40|5919.93|5918.43|5920.22|5918.72|5920.22|5918.72|5919.93|5918.43|0
1732140470000|2024-11-20 22:07:50|5919.93|5918.43|5919.96|5918.46|5919.96|5918.46|5919.63|5918.13|0
1732140480000|2024-11-20 22:08:00|5920.37|5918.87|5920.37|5918.87|5920.37|5918.87|5920.37|5918.87|0
1732140490000|2024-11-20 22:08:10|5920.7|5919.2|5920.55|5919.05|5920.7|5919.2|5920.55|5919.05|0
1732140500000|2024-11-20 22:08:20|5920.81|5919.31|5920.73|5919.23|5920.81|5919.31|5920.59|5919.09|0
1732140510000|2024-11-20 22:08:30|5920.77|5919.27|5920.77|5919.27|5920.77|5919.27|5920.77|5919.27|0
1732140520000|2024-11-20 22:08:40|5920.81|5919.31|5920.66|5919.16|5920.81|5919.31|5920.66|5919.16|0
1732140530000|2024-11-20 22:08:50|5920.81|5919.31|5921.5|5920|5921.58|5920.08|5920.77|5919.27|0
1732140540000|2024-11-20 22:09:00|5921.03|5919.53|5921.14|5919.64|5921.14|5919.64|5921.03|5919.53|0
1732140550000|2024-11-20 22:09:10|5921.5|5920|5921.43|5919.93|5921.5|5920|5921.17|5919.67|0
1732140570000|2024-11-20 22:09:30|5921.25|5919.75|5920.99|5919.49|5921.25|5919.75|5920.99|5919.49|0
1732140580000|2024-11-20 22:09:40|5921.43|5919.93|5921.43|5919.93|5921.43|5919.93|5921.43|5919.93|0
1732140590000|2024-11-20 22:09:50|5921.39|5919.89|5921.36|5919.86|5921.39|5919.89|5921.21|5919.71|0
1732140600000|2024-11-20 22:10:00|5921.8|5920.3|5921.8|5920.3|5921.8|5920.3|5921.8|5920.3|0
1732140610000|2024-11-20 22:10:10|5921.39|5919.89|5921.39|5919.89|5921.39|5919.89|5921.39|5919.89|0
1732140620000|2024-11-20 22:10:20|5921.14|5919.64|5921.14|5919.64|5921.14|5919.64|5921.14|5919.64|0
1732140630000|2024-11-20 22:10:30|5921.06|5919.56|5921.06|5919.56|5921.06|5919.56|5920.99|5919.49|0
1732140640000|2024-11-20 22:10:40|5920.99|5919.49|5920.99|5919.49|5920.99|5919.49|5920.99|5919.49|0
1732140650000|2024-11-20 22:10:50|5921.17|5919.67|5920.99|5919.49|5921.17|5919.67|5920.99|5919.49|0
1732140680000|2024-11-20 22:11:20|5920.7|5919.2|5920.7|5919.2|5920.7|5919.2|5920.7|5919.2|0
1732140720000|2024-11-20 22:12:00|5920.59|5919.09|5920.59|5919.09|5920.59|5919.09|5920.59|5919.09|0
1732140740000|2024-11-20 22:12:20|5920.51|5919.01|5920.44|5918.94|5920.51|5919.01|5920.44|5918.94|0
1732140750000|2024-11-20 22:12:30|5920.4|5918.9|5920.4|5918.9|5920.4|5918.9|5920.4|5918.9|0
1732140760000|2024-11-20 22:12:40|5920.22|5918.72|5920.22|5918.72|5920.22|5918.72|5920.22|5918.72|0
1732140770000|2024-11-20 22:12:50|5920.33|5918.83|5920.33|5918.83|5920.33|5918.83|5920.33|5918.83|0
1732140780000|2024-11-20 22:13:00|5919.96|5918.46|5919.67|5918.17|5920.33|5918.83|5919.67|5918.17|0
1732140790000|2024-11-20 22:13:10|5919.63|5918.13|5919.63|5918.13|5919.63|5918.13|5919.63|5918.13|0
1732140810000|2024-11-20 22:13:30|5919.67|5918.17|5919.67|5918.17|5919.67|5918.17|5919.67|5918.17|0
1732140820000|2024-11-20 22:13:40|5919.85|5918.35|5920.22|5918.72|5920.22|5918.72|5919.85|5918.35|0
1732140830000|2024-11-20 22:13:50|5920.33|5918.83|5920.33|5918.83|5920.33|5918.83|5920.33|5918.83|0
1732140840000|2024-11-20 22:14:00|5920.37|5918.87|5920.37|5918.87|5920.37|5918.87|5920.37|5918.87|0
1732140850000|2024-11-20 22:14:10|5920|5918.5|5919.85|5918.35|5920|5918.5|5919.85|5918.35|0
1732140860000|2024-11-20 22:14:20|5919.82|5918.32|5919.82|5918.32|5919.82|5918.32|5919.82|5918.32|0
1732140870000|2024-11-20 22:14:30|5919.74|5918.24|5919.74|5918.24|5919.74|5918.24|5919.74|5918.24|0
1732140880000|2024-11-20 22:14:40|5919.85|5918.35|5919.85|5918.35|5919.85|5918.35|5919.85|5918.35|0
1732140900000|2024-11-20 22:15:00|5920.37|5918.87|5920.37|5918.87|5920.37|5918.87|5920.37|5918.87|0
1732140910000|2024-11-20 22:15:10|5920.04|5918.54|5920.55|5919.05|5920.55|5919.05|5920.04|5918.54|0
1732140920000|2024-11-20 22:15:20|5920.84|5919.34|5920.51|5919.01|5920.84|5919.34|5920.51|5919.01|0
1732140930000|2024-11-20 22:15:30|5920.55|5919.05|5920.55|5919.05|5920.55|5919.05|5920.55|5919.05|0
1732140950000|2024-11-20 22:15:50|5920.48|5918.98|5920.55|5919.05|5920.55|5919.05|5920.48|5918.98|0
1732140960000|2024-11-20 22:16:00|5920.51|5919.01|5920.44|5918.94|5920.51|5919.01|5920.44|5918.94|0
1732140970000|2024-11-20 22:16:10|5920.11|5918.61|5920.11|5918.61|5920.11|5918.61|5920.11|5918.61|0
1732140980000|2024-11-20 22:16:20|5920|5918.5|5920|5918.5|5920|5918.5|5920|5918.5|0
1732140990000|2024-11-20 22:16:30|5920.15|5918.65|5920.15|5918.65|5920.15|5918.65|5920.15|5918.65|0
1732141000000|2024-11-20 22:16:40|5919.93|5918.43|5919.93|5918.43|5919.93|5918.43|5919.93|5918.43|0
1732141040000|2024-11-20 22:17:20|5919.85|5918.35|5919.85|5918.35|5919.85|5918.35|5919.85|5918.35|0
1732141070000|2024-11-20 22:17:50|5919.82|5918.32|5919.82|5918.32|5919.82|5918.32|5919.82|5918.32|0
1732141100000|2024-11-20 22:18:20|5919.85|5918.35|5920.07|5918.57|5920.07|5918.57|5919.85|5918.35|0
1732141150000|2024-11-20 22:19:10|5920.11|5918.61|5920.11|5918.61|5920.11|5918.61|5920.11|5918.61|0
1732141160000|2024-11-20 22:19:20|5920.29|5918.79|5920.29|5918.79|5920.29|5918.79|5920.29|5918.79|0
1732141170000|2024-11-20 22:19:30|5920.51|5919.01|5920.51|5919.01|5920.51|5919.01|5920.51|5919.01|0
1732141180000|2024-11-20 22:19:40|5920.29|5918.79|5920.29|5918.79|5920.29|5918.79|5920.29|5918.79|0
1732141190000|2024-11-20 22:19:50|5920.11|5918.61|5920.11|5918.61|5920.11|5918.61|5920.11|5918.61|0
1732141200000|2024-11-20 22:20:00|5919.71|5918.21|5919.71|5918.21|5919.71|5918.21|5919.71|5918.21|0
1732141210000|2024-11-20 22:20:10|5920.11|5918.61|5920.22|5918.72|5920.22|5918.72|5920.11|5918.61|0
1732141220000|2024-11-20 22:20:20|5919.74|5918.24|5920.11|5918.61|5920.11|5918.61|5919.74|5918.24|0
1732141230000|2024-11-20 22:20:30|5920.37|5918.87|5920.37|5918.87|5920.37|5918.87|5920.37|5918.87|0
1732141250000|2024-11-20 22:20:50|5920.33|5918.83|5920.33|5918.83|5920.33|5918.83|5920.33|5918.83|0
1732141260000|2024-11-20 22:21:00|5920.29|5918.79|5919.82|5918.32|5920.29|5918.79|5919.82|5918.32|0
1732141270000|2024-11-20 22:21:10|5919.74|5918.24|5919.6|5918.1|5919.74|5918.24|5919.6|5918.1|0
1732141280000|2024-11-20 22:21:20|5919.3|5917.8|5919.13|5917.63|5919.3|5917.8|5919.13|5917.63|0
1732141290000|2024-11-20 22:21:30|5919.3|5917.8|5919.38|5917.88|5919.38|5917.88|5919.3|5917.8|0
1732141320000|2024-11-20 22:22:00|5919.3|5917.8|5918.91|5917.41|5919.3|5917.8|5918.91|5917.41|0
1732141330000|2024-11-20 22:22:10|5918.72|5917.22|5918.1|5916.6|5918.72|5917.22|5918.1|5916.6|0
1732141350000|2024-11-20 22:22:30|5918.17|5916.67|5918.17|5916.67|5918.17|5916.67|5918.17|5916.67|0
1732141370000|2024-11-20 22:22:50|5918.36|5916.86|5918.58|5917.08|5918.58|5917.08|5918.36|5916.86|0
1732141380000|2024-11-20 22:23:00|5918.61|5917.11|5918.61|5917.11|5918.61|5917.11|5918.61|5917.11|0
1732141390000|2024-11-20 22:23:10|5918.94|5917.44|5919.2|5917.7|5919.2|5917.7|5918.94|5917.44|0
1732141400000|2024-11-20 22:23:20|5918.87|5917.37|5918.87|5917.37|5918.87|5917.37|5918.87|5917.37|0
1732141420000|2024-11-20 22:23:40|5918.06|5916.56|5918.06|5916.56|5918.06|5916.56|5918.06|5916.56|0
1732141480000|2024-11-20 22:24:40|5918.03|5916.53|5917.88|5916.38|5918.03|5916.53|5917.88|5916.38|0
1732141490000|2024-11-20 22:24:50|5917.93|5916.43|5917.93|5916.43|5917.93|5916.43|5917.93|5916.43|0
1732141500000|2024-11-20 22:25:00|5917.56|5916.06|5917.56|5916.06|5917.56|5916.06|5917.56|5916.06|0
1732141510000|2024-11-20 22:25:10|5917.53|5916.03|5917.71|5916.21|5917.71|5916.21|5917.53|5916.03|0
1732141540000|2024-11-20 22:25:40|5917.64|5916.14|5917.53|5916.03|5917.64|5916.14|5917.53|5916.03|0
1732141560000|2024-11-20 22:26:00|5917.58|5916.08|5917.58|5916.08|5917.58|5916.08|5917.58|5916.08|0
1732141570000|2024-11-20 22:26:10|5917.68|5916.18|5917.68|5916.18|5917.68|5916.18|5917.68|5916.18|0
1732141580000|2024-11-20 22:26:20|5917.49|5915.99|5917.68|5916.18|5917.68|5916.18|5917.49|5915.99|0
1732141600000|2024-11-20 22:26:40|5917.73|5916.23|5917.78|5916.28|5917.78|5916.28|5917.73|5916.23|0
1732141610000|2024-11-20 22:26:50|5917.81|5916.31|5917.78|5916.28|5917.81|5916.31|5917.78|5916.28|0
1732141640000|2024-11-20 22:27:20|5917.83|5916.33|5917.88|5916.38|5917.88|5916.38|5917.83|5916.33|0
1732141650000|2024-11-20 22:27:30|5917.95|5916.45|5917.95|5916.45|5917.95|5916.45|5917.95|5916.45|0
1732141660000|2024-11-20 22:27:40|5918.05|5916.55|5918.23|5916.73|5918.23|5916.73|5918.05|5916.55|0
1732141680000|2024-11-20 22:28:00|5918.28|5916.78|5918.33|5916.83|5918.33|5916.83|5918.28|5916.78|0
1732141690000|2024-11-20 22:28:10|5918.43|5916.93|5918.43|5916.93|5918.43|5916.93|5918.43|5916.93|0
1732141710000|2024-11-20 22:28:30|5918.25|5916.75|5918.25|5916.75|5918.25|5916.75|5918.25|5916.75|0
1732141720000|2024-11-20 22:28:40|5918.3|5916.8|5918.3|5916.8|5918.3|5916.8|5918.3|5916.8|0
1732141740000|2024-11-20 22:29:00|5918.11|5916.61|5918.16|5916.66|5918.16|5916.66|5918.11|5916.61|0
1732141750000|2024-11-20 22:29:10|5918.26|5916.76|5918.26|5916.76|5918.26|5916.76|5918.26|5916.76|0
1732141760000|2024-11-20 22:29:20|5918.36|5916.86|5918.36|5916.86|5918.36|5916.86|5918.36|5916.86|0
1732141770000|2024-11-20 22:29:30|5918.18|5916.68|5918.18|5916.68|5918.18|5916.68|5918.18|5916.68|0
1732141950000|2024-11-20 22:32:30|5917.74|5916.24|5917.74|5916.24|5917.74|5916.24|5917.74|5916.24|0
1732141960000|2024-11-20 22:32:40|5918.55|5917.05|5917.85|5916.35|5918.55|5917.05|5917.45|5915.95|0
1732141970000|2024-11-20 22:32:50|5918.07|5916.57|5918|5916.5|5918.07|5916.57|5918|5916.5|0
1732141980000|2024-11-20 22:33:00|5917.12|5915.62|5917.12|5915.62|5917.12|5915.62|5917.12|5915.62|0
1732141990000|2024-11-20 22:33:10|5917.05|5915.55|5917.12|5915.62|5917.12|5915.62|5917.05|5915.55|0
1732142020000|2024-11-20 22:33:40|5917.31|5915.81|5917.31|5915.81|5917.31|5915.81|5917.31|5915.81|0
1732142030000|2024-11-20 22:33:50|5917.12|5915.62|5917.45|5915.95|5917.45|5915.95|5917.12|5915.62|0
1732142040000|2024-11-20 22:34:00|5917.53|5916.03|5917.53|5916.03|5917.53|5916.03|5917.53|5916.03|0
1732142120000|2024-11-20 22:35:20|5917.42|5915.92|5917.09|5915.59|5917.42|5915.92|5917.09|5915.59|0
1732142130000|2024-11-20 22:35:30|5917.01|5915.51|5917.01|5915.51|5917.01|5915.51|5917.01|5915.51|0
1732142150000|2024-11-20 22:35:50|5916.94|5915.44|5916.94|5915.44|5916.94|5915.44|5916.94|5915.44|0
1732142160000|2024-11-20 22:36:00|5917.01|5915.51|5917.01|5915.51|5917.01|5915.51|5917.01|5915.51|0
1732142190000|2024-11-20 22:36:30|5916.94|5915.44|5916.94|5915.44|5916.94|5915.44|5916.94|5915.44|0
1732142220000|2024-11-20 22:37:00|5916.65|5915.15|5916.65|5915.15|5916.65|5915.15|5916.65|5915.15|0
1732142240000|2024-11-20 22:37:20|5916.54|5915.04|5916.54|5915.04|5916.54|5915.04|5916.54|5915.04|0
1732142250000|2024-11-20 22:37:30|5916.28|5914.78|5916.28|5914.78|5916.28|5914.78|5916.28|5914.78|0
1732142260000|2024-11-20 22:37:40|5915.55|5914.05|5915.91|5914.41|5915.91|5914.41|5915.55|5914.05|0
1732142270000|2024-11-20 22:37:50|5916.57|5915.07|5915.95|5914.45|5916.57|5915.07|5915.91|5914.41|0
1732142290000|2024-11-20 22:38:10|5915.91|5914.41|5915.91|5914.41|5915.91|5914.41|5915.91|5914.41|0
1732142300000|2024-11-20 22:38:20|5916.13|5914.63|5916.13|5914.63|5916.13|5914.63|5916.13|5914.63|0
1732142350000|2024-11-20 22:39:10|5915.91|5914.41|5915.91|5914.41|5915.91|5914.41|5915.91|5914.41|0
1732142380000|2024-11-20 22:39:40|5916.02|5914.52|5915.91|5914.41|5916.13|5914.63|5915.91|5914.41|0
1732142440000|2024-11-20 22:40:40|5915.73|5914.23|5915.73|5914.23|5915.73|5914.23|5915.73|5914.23|0
1732142450000|2024-11-20 22:40:50|5915.58|5914.08|5915.58|5914.08|5915.58|5914.08|5915.58|5914.08|0
1732142460000|2024-11-20 22:41:00|5915.73|5914.23|5915.91|5914.41|5915.95|5914.45|5915.73|5914.23|0
1732142470000|2024-11-20 22:41:10|5915.95|5914.45|5915.95|5914.45|5916.24|5914.74|5915.95|5914.45|0
1732142520000|2024-11-20 22:42:00|5915.73|5914.23|5915.73|5914.23|5915.73|5914.23|5915.73|5914.23|0
1732142530000|2024-11-20 22:42:10|5915.62|5914.12|5915.62|5914.12|5915.62|5914.12|5915.62|5914.12|0
1732142540000|2024-11-20 22:42:20|5915.73|5914.23|5915.25|5913.75|5915.73|5914.23|5915.25|5913.75|0
1732142550000|2024-11-20 22:42:30|5915.73|5914.23|5915.08|5913.58|5915.73|5914.23|5915.08|5913.58|0
1732142560000|2024-11-20 22:42:40|5915.91|5914.41|5915.91|5914.41|5915.91|5914.41|5915.91|5914.41|0
1732142580000|2024-11-20 22:43:00|5915.73|5914.23|5915.73|5914.23|5915.73|5914.23|5915.73|5914.23|0
1732142630000|2024-11-20 22:43:50|5915.91|5914.41|5915.91|5914.41|5915.91|5914.41|5915.91|5914.41|0
1732142650000|2024-11-20 22:44:10|5915.77|5914.27|5915.77|5914.27|5915.77|5914.27|5915.58|5914.08|0
1732142660000|2024-11-20 22:44:20|5915.73|5914.23|5915.77|5914.27|5915.77|5914.27|5915.73|5914.23|0
1732142680000|2024-11-20 22:44:40|5915.91|5914.41|5915.91|5914.41|5915.91|5914.41|5915.91|5914.41|0
1732142700000|2024-11-20 22:45:00|5915.8|5914.3|5915.8|5914.3|5915.8|5914.3|5915.8|5914.3|0
1732142710000|2024-11-20 22:45:10|5915.62|5914.12|5915.62|5914.12|5915.62|5914.12|5915.62|5914.12|0
1732142720000|2024-11-20 22:45:20|5915.36|5913.86|5915.36|5913.86|5915.36|5913.86|5915.36|5913.86|0
1732142730000|2024-11-20 22:45:30|5915.25|5913.75|5915.25|5913.75|5915.25|5913.75|5915.25|5913.75|0
1732142750000|2024-11-20 22:45:50|5915.36|5913.86|5915.55|5914.05|5915.55|5914.05|5915.36|5913.86|0
1732142760000|2024-11-20 22:46:00|5915.36|5913.86|5915.73|5914.23|5915.73|5914.23|5915.25|5913.75|0
1732142780000|2024-11-20 22:46:20|5915.25|5913.75|5915.25|5913.75|5915.25|5913.75|5915.25|5913.75|0
1732142800000|2024-11-20 22:46:40|5915.33|5913.83|5915.84|5914.34|5916.1|5914.6|5915.33|5913.83|0
1732142840000|2024-11-20 22:47:20|5915.29|5913.79|5915.84|5914.34|5915.84|5914.34|5915.29|5913.79|0
1732142860000|2024-11-20 22:47:40|5916.06|5914.56|5916.24|5914.74|5916.24|5914.74|5916.06|5914.56|0
1732142870000|2024-11-20 22:47:50|5916.06|5914.56|5916.06|5914.56|5916.06|5914.56|5916.06|5914.56|0
1732142890000|2024-11-20 22:48:10|5916.46|5914.96|5916.46|5914.96|5916.46|5914.96|5916.46|5914.96|0
1732142910000|2024-11-20 22:48:30|5916.39|5914.89|5916.24|5914.74|5916.39|5914.89|5916.24|5914.74|0
1732142960000|2024-11-20 22:49:20|5916.39|5914.89|5916.39|5914.89|5916.39|5914.89|5916.39|5914.89|0
1732143020000|2024-11-20 22:50:20|5915.8|5914.3|5915.8|5914.3|5915.8|5914.3|5915.8|5914.3|0
1732143160000|2024-11-20 22:52:40|5916.1|5914.6|5916.1|5914.6|5916.1|5914.6|5916.1|5914.6|0
1732143180000|2024-11-20 22:53:00|5915.8|5914.3|5915.91|5914.41|5915.91|5914.41|5915.8|5914.3|0
1732143200000|2024-11-20 22:53:20|5916.17|5914.67|5916.17|5914.67|5916.17|5914.67|5916.17|5914.67|0
1732143260000|2024-11-20 22:54:20|5916.1|5914.6|5916.1|5914.6|5916.1|5914.6|5916.1|5914.6|0
1732143300000|2024-11-20 22:55:00|5916.17|5914.67|5916.17|5914.67|5916.17|5914.67|5916.13|5914.63|0
1732143310000|2024-11-20 22:55:10|5916.54|5915.04|5916.54|5915.04|5916.94|5915.44|5916.54|5915.04|0
1732143320000|2024-11-20 22:55:20|5916.43|5914.93|5916.43|5914.93|5916.43|5914.93|5916.43|5914.93|0
1732143330000|2024-11-20 22:55:30|5916.61|5915.11|5916.83|5915.33|5916.83|5915.33|5916.61|5915.11|0
1732143340000|2024-11-20 22:55:40|5916.61|5915.11|5916.61|5915.11|5916.61|5915.11|5916.61|5915.11|0
1732143350000|2024-11-20 22:55:50|5916.43|5914.93|5916.54|5915.04|5916.54|5915.04|5916.43|5914.93|0
1732143360000|2024-11-20 22:56:00|5916.28|5914.78|5916.28|5914.78|5916.28|5914.78|5916.28|5914.78|0
1732143390000|2024-11-20 22:56:30|5916.65|5915.15|5916.46|5914.96|5916.65|5915.15|5916.46|5914.96|0
1732143430000|2024-11-20 22:57:10|5916.65|5915.15|5916.65|5915.15|5916.65|5915.15|5916.65|5915.15|0
1732143440000|2024-11-20 22:57:20|5916.5|5915|5916.5|5915|5916.5|5915|5916.5|5915|0
1732143470000|2024-11-20 22:57:50|5916.39|5914.89|5916.79|5915.29|5916.79|5915.29|5916.39|5914.89|0
1732143530000|2024-11-20 22:58:50|5917.05|5915.55|5916.79|5915.29|5917.05|5915.55|5916.79|5915.29|0
1732143580000|2024-11-20 22:59:40|5916.54|5915.04|5916.54|5915.04|5916.54|5915.04|5916.54|5915.04|0
1732143600000|2024-11-20 23:00:00|5915.03|5914.33|5916.28|5915.58|5916.28|5915.58|5914.28|5913.58|195
1732143610000|2024-11-20 23:00:10|5916.16|5915.46|5915.28|5914.58|5916.28|5915.58|5915.28|5914.58|60
1732143620000|2024-11-20 23:00:20|5915.41|5914.71|5915.28|5914.58|5915.53|5914.83|5914.91|5914.21|121
1732143630000|2024-11-20 23:00:30|5915.41|5914.71|5915.41|5914.71|5915.91|5915.21|5915.41|5914.71|59
1732143640000|2024-11-20 23:00:40|5915.53|5914.83|5913.66|5912.96|5915.53|5914.83|5913.66|5912.96|190
1732143650000|2024-11-20 23:00:50|5913.53|5912.83|5913.16|5912.46|5914.03|5913.33|5912.78|5912.08|134
1732143660000|2024-11-20 23:01:00|5913.53|5912.83|5912.66|5911.96|5913.53|5912.83|5912.53|5911.83|141
1732143670000|2024-11-20 23:01:10|5912.41|5911.71|5911.41|5910.71|5912.41|5911.71|5911.16|5910.46|74
1732143680000|2024-11-20 23:01:20|5911.16|5910.46|5911.53|5910.83|5912.16|5911.46|5911.16|5910.46|120
1732143690000|2024-11-20 23:01:30|5912.16|5911.46|5912.28|5911.58|5912.53|5911.83|5912.16|5911.46|31
1732143700000|2024-11-20 23:01:40|5912.16|5911.46|5912.03|5911.33|5912.28|5911.58|5912.03|5911.33|16
1732143710000|2024-11-20 23:01:50|5912.16|5911.46|5912.53|5911.83|5912.53|5911.83|5912.03|5911.33|33
1732143720000|2024-11-20 23:02:00|5912.66|5911.96|5912.28|5911.58|5913.03|5912.33|5911.78|5911.08|52
1732143730000|2024-11-20 23:02:10|5912.53|5911.83|5912.28|5911.58|5912.66|5911.96|5912.16|5911.46|20
1732143740000|2024-11-20 23:02:20|5912.16|5911.46|5911.03|5910.33|5912.53|5911.83|5911.03|5910.33|141
1732143750000|2024-11-20 23:02:30|5911.16|5910.46|5912.16|5911.46|5912.16|5911.46|5911.03|5910.33|37
1732143760000|2024-11-20 23:02:40|5912.03|5911.33|5912.91|5912.21|5912.91|5912.21|5912.03|5911.33|36
1732143770000|2024-11-20 23:02:50|5913.03|5912.33|5914.03|5913.33|5914.03|5913.33|5913.03|5912.33|44
1732143780000|2024-11-20 23:03:00|5914.16|5913.46|5913.78|5913.08|5914.16|5913.46|5913.78|5913.08|14
1732143790000|2024-11-20 23:03:10|5913.91|5913.21|5914.03|5913.33|5914.03|5913.33|5913.91|5913.21|4
1732143800000|2024-11-20 23:03:20|5913.91|5913.21|5913.91|5913.21|5914.03|5913.33|5913.91|5913.21|8
1732143810000|2024-11-20 23:03:30|5914.16|5913.46|5913.91|5913.21|5914.28|5913.58|5913.78|5913.08|31
1732143820000|2024-11-20 23:03:40|5913.78|5913.08|5913.53|5912.83|5913.78|5913.08|5913.53|5912.83|12
1732143830000|2024-11-20 23:03:50|5913.28|5912.58|5913.53|5912.83|5913.78|5913.08|5913.28|5912.58|23
1732143840000|2024-11-20 23:04:00|5913.78|5913.08|5914.16|5913.46|5914.16|5913.46|5913.78|5913.08|10
1732143850000|2024-11-20 23:04:10|5914.28|5913.58|5914.28|5913.58|5914.41|5913.71|5914.28|5913.58|11
1732143860000|2024-11-20 23:04:20|5914.41|5913.71|5914.16|5913.46|5914.41|5913.71|5914.16|5913.46|14
1732143870000|2024-11-20 23:04:30|5914.03|5913.33|5914.28|5913.58|5914.28|5913.58|5914.03|5913.33|20
1732143880000|2024-11-20 23:04:40|5914.66|5913.96|5915.16|5914.46|5915.16|5914.46|5914.66|5913.96|31
1732143890000|2024-11-20 23:04:50|5915.28|5914.58|5915.41|5914.71|5915.41|5914.71|5915.16|5914.46|22
1732143900000|2024-11-20 23:05:00|5915.53|5914.83|5915.53|5914.83|5915.53|5914.83|5915.16|5914.46|47
1732143910000|2024-11-20 23:05:10|5915.66|5914.96|5914.91|5914.21|5915.66|5914.96|5914.78|5914.08|27
1732143920000|2024-11-20 23:05:20|5915.03|5914.33|5914.91|5914.21|5915.16|5914.46|5914.91|5914.21|3
1732143930000|2024-11-20 23:05:30|5914.78|5914.08|5915.28|5914.58|5915.28|5914.58|5914.78|5914.08|35
1732143940000|2024-11-20 23:05:40|5915.41|5914.71|5915.41|5914.71|5915.41|5914.71|5915.28|5914.58|5
1732143950000|2024-11-20 23:05:50|5915.28|5914.58|5915.28|5914.58|5915.28|5914.58|5915.16|5914.46|13
1732143960000|2024-11-20 23:06:00|5915.41|5914.71|5915.66|5914.96|5915.66|5914.96|5915.41|5914.71|16
1732143970000|2024-11-20 23:06:10|5915.53|5914.83|5915.78|5915.08|5915.78|5915.08|5915.53|5914.83|16
1732143980000|2024-11-20 23:06:20|5915.66|5914.96|5915.53|5914.83|5915.66|5914.96|5915.53|5914.83|18
1732143990000|2024-11-20 23:06:30|5915.66|5914.96|5915.53|5914.83|5915.66|5914.96|5915.41|5914.71|11
1732144000000|2024-11-20 23:06:40|5915.41|5914.71|5914.78|5914.08|5915.53|5914.83|5914.78|5914.08|60
1732144010000|2024-11-20 23:06:50|5914.66|5913.96|5914.78|5914.08|5914.78|5914.08|5914.66|5913.96|2
1732144020000|2024-11-20 23:07:00|5914.91|5914.21|5914.66|5913.96|5914.91|5914.21|5914.66|5913.96|3
1732144030000|2024-11-20 23:07:10|5915.16|5914.46|5915.66|5914.96|5915.66|5914.96|5915.16|5914.46|15
1732144040000|2024-11-20 23:07:20|||||||||1
1732144050000|2024-11-20 23:07:30|5915.53|5914.83|5915.41|5914.71|5915.66|5914.96|5915.41|5914.71|5
1732144060000|2024-11-20 23:07:40|5915.16|5914.46|5915.28|5914.58|5915.28|5914.58|5915.16|5914.46|11
1732144070000|2024-11-20 23:07:50|5915.41|5914.71|5915.28|5914.58|5915.53|5914.83|5915.28|5914.58|10
1732144080000|2024-11-20 23:08:00|5915.03|5914.33|5915.03|5914.33|5915.28|5914.58|5915.03|5914.33|24
1732144090000|2024-11-20 23:08:10|5914.91|5914.21|5914.91|5914.21|5914.91|5914.21|5914.91|5914.21|0
1732144100000|2024-11-20 23:08:20|5914.66|5913.96|5914.91|5914.21|5914.91|5914.21|5914.66|5913.96|16
1732144110000|2024-11-20 23:08:30|5914.78|5914.08|5914.78|5914.08|5914.78|5914.08|5914.66|5913.96|17
1732144120000|2024-11-20 23:08:40|5915.03|5914.33|5914.78|5914.08|5915.16|5914.46|5914.78|5914.08|44
1732144140000|2024-11-20 23:09:00|5914.66|5913.96|5915.03|5914.33|5915.03|5914.33|5914.66|5913.96|13
1732144150000|2024-11-20 23:09:10|5914.91|5914.21|5914.41|5913.71|5915.03|5914.33|5914.41|5913.71|33
1732144170000|2024-11-20 23:09:30|5914.28|5913.58|5914.28|5913.58|5914.28|5913.58|5914.28|5913.58|4
1732144180000|2024-11-20 23:09:40|5914.16|5913.46|5914.16|5913.46|5914.16|5913.46|5914.16|5913.46|3
1732144190000|2024-11-20 23:09:50|5914.28|5913.58|5914.16|5913.46|5914.28|5913.58|5914.03|5913.33|14
1732144200000|2024-11-20 23:10:00|5914.28|5913.58|5914.16|5913.46|5914.41|5913.71|5914.16|5913.46|11
1732144210000|2024-11-20 23:10:10|||||||||10
1732144220000|2024-11-20 23:10:20|||||||||1
1732144230000|2024-11-20 23:10:30|5914.41|5913.71|5914.41|5913.71|5914.41|5913.71|5914.41|5913.71|7
1732144240000|2024-11-20 23:10:40|5914.16|5913.46|5914.16|5913.46|5914.16|5913.46|5914.16|5913.46|25
1732144250000|2024-11-20 23:10:50|5913.91|5913.21|5913.91|5913.21|5913.91|5913.21|5913.91|5913.21|16
1732144260000|2024-11-20 23:11:00|5913.78|5913.08|5913.53|5912.83|5913.78|5913.08|5913.53|5912.83|26
1732144270000|2024-11-20 23:11:10|5913.41|5912.71|5913.41|5912.71|5913.53|5912.83|5913.41|5912.71|3
1732144280000|2024-11-20 23:11:20|||||||||4
1732144290000|2024-11-20 23:11:30|5913.28|5912.58|5912.66|5911.96|5913.28|5912.58|5912.66|5911.96|49
1732144300000|2024-11-20 23:11:40|5912.41|5911.71|5912.41|5911.71|5912.66|5911.96|5912.03|5911.33|67
1732144310000|2024-11-20 23:11:50|5912.66|5911.96|5912.66|5911.96|5912.78|5912.08|5912.66|5911.96|21
1732144320000|2024-11-20 23:12:00|5912.41|5911.71|5911.91|5911.21|5912.41|5911.71|5911.91|5911.21|33
1732144330000|2024-11-20 23:12:10|5911.66|5910.96|5911.66|5910.96|5911.66|5910.96|5911.66|5910.96|26
1732144340000|2024-11-20 23:12:20|5911.78|5911.08|5911.78|5911.08|5911.91|5911.21|5911.78|5911.08|18
1732144350000|2024-11-20 23:12:30|5911.91|5911.21|5911.91|5911.21|5912.16|5911.46|5911.78|5911.08|37
1732144360000|2024-11-20 23:12:40|||||||||2
1732144370000|2024-11-20 23:12:50|5911.78|5911.08|5911.41|5910.71|5911.78|5911.08|5911.16|5910.46|34
1732144380000|2024-11-20 23:13:00|5911.66|5910.96|5911.66|5910.96|5911.91|5911.21|5911.41|5910.71|68
1732144390000|2024-11-20 23:13:10|5911.53|5910.83|5911.41|5910.71|5911.66|5910.96|5911.41|5910.71|8
1732144400000|2024-11-20 23:13:20|5911.28|5910.58|5911.28|5910.58|5911.28|5910.58|5911.28|5910.58|22
1732144410000|2024-11-20 23:13:30|5911.41|5910.71|5911.28|5910.58|5911.41|5910.71|5911.28|5910.58|2
1732144420000|2024-11-20 23:13:40|5911.16|5910.46|5910.16|5909.46|5911.66|5910.96|5910.16|5909.46|168
1732144430000|2024-11-20 23:13:50|5910.41|5909.71|5910.66|5909.96|5910.91|5910.21|5910.41|5909.71|47
1732144440000|2024-11-20 23:14:00|5910.78|5910.08|5910.91|5910.21|5910.91|5910.21|5910.78|5910.08|13
1732144450000|2024-11-20 23:14:10|5910.78|5910.08|5910.91|5910.21|5910.91|5910.21|5910.66|5909.96|26
1732144460000|2024-11-20 23:14:20|5910.78|5910.08|5910.78|5910.08|5910.78|5910.08|5910.66|5909.96|8
1732144470000|2024-11-20 23:14:30|5910.66|5909.96|5910.28|5909.58|5910.66|5909.96|5910.28|5909.58|21
1732144480000|2024-11-20 23:14:40|5910.16|5909.46|5910.41|5909.71|5910.53|5909.83|5910.16|5909.46|52
1732144490000|2024-11-20 23:14:50|5910.28|5909.58|5909.91|5909.21|5910.41|5909.71|5909.91|5909.21|17
1732144500000|2024-11-20 23:15:00|5910.03|5909.33|5909.41|5908.71|5910.16|5909.46|5909.41|5908.71|61
1732144510000|2024-11-20 23:15:10|5909.28|5908.58|5907.16|5906.46|5909.41|5908.71|5907.16|5906.46|164
1732144520000|2024-11-20 23:15:20|5907.41|5906.71|5907.41|5906.71|5907.91|5907.21|5907.41|5906.71|90
1732144530000|2024-11-20 23:15:30|5907.28|5906.58|5906.41|5905.71|5907.41|5906.71|5906.41|5905.71|442
1732144540000|2024-11-20 23:15:40|5906.53|5905.83|5908.28|5907.58|5908.41|5907.71|5906.41|5905.71|170
1732144550000|2024-11-20 23:15:50|5908.16|5907.46|5908.66|5907.96|5908.66|5907.96|5908.16|5907.46|22
1732144560000|2024-11-20 23:16:00|5908.91|5908.21|5908.66|5907.96|5908.91|5908.21|5908.66|5907.96|42
1732144570000|2024-11-20 23:16:10|5908.78|5908.08|5908.91|5908.21|5909.16|5908.46|5908.78|5908.08|55
1732144580000|2024-11-20 23:16:20|5909.03|5908.33|5909.41|5908.71|5909.41|5908.71|5909.03|5908.33|32
1732144590000|2024-11-20 23:16:30|5909.66|5908.96|5909.66|5908.96|5909.66|5908.96|5909.66|5908.96|10
1732144600000|2024-11-20 23:16:40|5908.91|5908.21|5909.03|5908.33|5909.16|5908.46|5908.91|5908.21|94
1732144610000|2024-11-20 23:16:50|5908.91|5908.21|5908.03|5907.33|5908.91|5908.21|5908.03|5907.33|37
1732144620000|2024-11-20 23:17:00|5908.16|5907.46|5908.91|5908.21|5909.03|5908.33|5908.16|5907.46|28
1732144630000|2024-11-20 23:17:10|5909.03|5908.33|5909.41|5908.71|5909.41|5908.71|5908.91|5908.21|11
1732144640000|2024-11-20 23:17:20|5909.16|5908.46|5909.16|5908.46|5909.16|5908.46|5909.16|5908.46|14
1732144650000|2024-11-20 23:17:30|5909.03|5908.33|5908.91|5908.21|5909.16|5908.46|5908.91|5908.21|9
1732144660000|2024-11-20 23:17:40|||||||||2
1732144670000|2024-11-20 23:17:50|5908.66|5907.96|5908.91|5908.21|5909.16|5908.46|5908.66|5907.96|16
1732144680000|2024-11-20 23:18:00|5909.16|5908.46|5909.41|5908.71|5909.41|5908.71|5909.03|5908.33|17
1732144690000|2024-11-20 23:18:10|5909.16|5908.46|5909.16|5908.46|5909.16|5908.46|5908.91|5908.21|11
1732144700000|2024-11-20 23:18:20|5909.66|5908.96|5909.91|5909.21|5909.91|5909.21|5909.66|5908.96|23
1732144710000|2024-11-20 23:18:30|5909.78|5909.08|5909.41|5908.71|5909.78|5909.08|5909.41|5908.71|20
1732144730000|2024-11-20 23:18:50|5909.28|5908.58|5909.16|5908.46|5909.41|5908.71|5909.16|5908.46|29
1732144740000|2024-11-20 23:19:00|5909.03|5908.33|5909.16|5908.46|5909.16|5908.46|5909.03|5908.33|7
1732144750000|2024-11-20 23:19:10|5909.03|5908.33|5908.91|5908.21|5909.03|5908.33|5908.91|5908.21|15
1732144760000|2024-11-20 23:19:20|||||||||4
1732144770000|2024-11-20 23:19:30|5908.78|5908.08|5908.66|5907.96|5908.78|5908.08|5908.66|5907.96|15
1732144780000|2024-11-20 23:19:40|5908.91|5908.21|5908.41|5907.71|5908.91|5908.21|5908.41|5907.71|32
1732144790000|2024-11-20 23:19:50|5908.16|5907.46|5907.41|5906.71|5908.28|5907.58|5907.41|5906.71|56
1732144800000|2024-11-20 23:20:00|5907.53|5906.83|5907.78|5907.08|5907.78|5907.08|5907.41|5906.71|32
1732144810000|2024-11-20 23:20:10|5907.91|5907.21|5908.03|5907.33|5908.03|5907.33|5907.91|5907.21|17
1732144820000|2024-11-20 23:20:20|5907.91|5907.21|5907.91|5907.21|5908.16|5907.46|5907.91|5907.21|11
1732144830000|2024-11-20 23:20:30|5908.16|5907.46|5907.91|5907.21|5908.16|5907.46|5907.91|5907.21|7
1732144840000|2024-11-20 23:20:40|5907.66|5906.96|5907.91|5907.21|5907.91|5907.21|5907.66|5906.96|5
1732144850000|2024-11-20 23:20:50|5908.03|5907.33|5908.28|5907.58|5908.41|5907.71|5908.03|5907.33|15
1732144860000|2024-11-20 23:21:00|5908.41|5907.71|5908.41|5907.71|5908.41|5907.71|5908.41|5907.71|10
1732144870000|2024-11-20 23:21:10|5908.16|5907.46|5908.16|5907.46|5908.16|5907.46|5908.16|5907.46|16
1732144880000|2024-11-20 23:21:20|||||||||1
1732144890000|2024-11-20 23:21:30|5908.28|5907.58|5908.41|5907.71|5908.41|5907.71|5908.28|5907.58|6
1732144900000|2024-11-20 23:21:40|5908.53|5907.83|5908.66|5907.96|5908.66|5907.96|5908.53|5907.83|2
1732144910000|2024-11-20 23:21:50|5908.53|5907.83|5908.53|5907.83|5908.53|5907.83|5908.53|5907.83|8
1732144920000|2024-11-20 23:22:00|5908.66|5907.96|5908.66|5907.96|5908.66|5907.96|5908.66|5907.96|1
1732144940000|2024-11-20 23:22:20|5908.41|5907.71|5908.41|5907.71|5908.41|5907.71|5908.41|5907.71|9
1732144950000|2024-11-20 23:22:30|5908.53|5907.83|5908.41|5907.71|5908.66|5907.96|5908.41|5907.71|25
1732144960000|2024-11-20 23:22:40|||||||||15
1732144970000|2024-11-20 23:22:50|5908.16|5907.46|5908.28|5907.58|5908.28|5907.58|5908.16|5907.46|8
1732144980000|2024-11-20 23:23:00|5908.41|5907.71|5908.41|5907.71|5908.41|5907.71|5908.41|5907.71|0
1732144990000|2024-11-20 23:23:10|||||||||2
1732145010000|2024-11-20 23:23:30|||||||||2
1732145020000|2024-11-20 23:23:40|5908.66|5907.96|5908.66|5907.96|5908.66|5907.96|5908.53|5907.83|12
1732145030000|2024-11-20 23:23:50|5908.53|5907.83|5908.91|5908.21|5908.91|5908.21|5908.41|5907.71|28
1732145040000|2024-11-20 23:24:00|5909.03|5908.33|5909.16|5908.46|5909.16|5908.46|5909.03|5908.33|8
1732145050000|2024-11-20 23:24:10|5909.28|5908.58|5909.41|5908.71|5909.41|5908.71|5909.28|5908.58|7
1732145060000|2024-11-20 23:24:20|5909.53|5908.83|5910.41|5909.71|5910.41|5909.71|5909.53|5908.83|50
1732145070000|2024-11-20 23:24:30|5910.66|5909.96|5910.91|5910.21|5910.91|5910.21|5910.66|5909.96|74
1732145080000|2024-11-20 23:24:40|5911.16|5910.46|5910.91|5910.21|5911.16|5910.46|5910.91|5910.21|12
1732145090000|2024-11-20 23:24:50|5911.16|5910.46|5911.53|5910.83|5911.53|5910.83|5911.03|5910.33|39
1732145100000|2024-11-20 23:25:00|5911.41|5910.71|5910.91|5910.21|5911.41|5910.71|5910.91|5910.21|48
1732145110000|2024-11-20 23:25:10|5911.03|5910.33|5911.16|5910.46|5911.16|5910.46|5911.03|5910.33|4
1732145120000|2024-11-20 23:25:20|5911.28|5910.58|5911.41|5910.71|5911.41|5910.71|5911.28|5910.58|3
1732145130000|2024-11-20 23:25:30|5911.28|5910.58|5911.16|5910.46|5911.41|5910.71|5910.91|5910.21|31
1732145140000|2024-11-20 23:25:40|5911.28|5910.58|5912.66|5911.96|5912.66|5911.96|5911.28|5910.58|53
1732145150000|2024-11-20 23:25:50|5912.78|5912.08|5913.28|5912.58|5913.41|5912.71|5912.66|5911.96|49
1732145160000|2024-11-20 23:26:00|5913.16|5912.46|5913.16|5912.46|5913.16|5912.46|5912.66|5911.96|57
1732145170000|2024-11-20 23:26:10|5913.03|5912.33|5913.41|5912.71|5913.41|5912.71|5913.03|5912.33|19
1732145180000|2024-11-20 23:26:20|5913.53|5912.83|5914.16|5913.46|5914.16|5913.46|5913.53|5912.83|29
1732145190000|2024-11-20 23:26:30|5914.28|5913.58|5913.91|5913.21|5914.41|5913.71|5913.91|5913.21|41
1732145200000|2024-11-20 23:26:40|5913.66|5912.96|5913.53|5912.83|5913.66|5912.96|5913.41|5912.71|36
1732145210000|2024-11-20 23:26:50|5913.41|5912.71|5913.78|5913.08|5913.78|5913.08|5913.16|5912.46|12
1732145220000|2024-11-20 23:27:00|5913.66|5912.96|5913.16|5912.46|5913.66|5912.96|5913.16|5912.46|41
1732145230000|2024-11-20 23:27:10|5913.28|5912.58|5913.41|5912.71|5913.41|5912.71|5913.28|5912.58|3
1732145240000|2024-11-20 23:27:20|5913.28|5912.58|5913.16|5912.46|5913.28|5912.58|5913.16|5912.46|4
1732145250000|2024-11-20 23:27:30|5912.91|5912.21|5912.66|5911.96|5912.91|5912.21|5912.41|5911.71|30
1732145260000|2024-11-20 23:27:40|5912.53|5911.83|5912.28|5911.58|5912.66|5911.96|5912.28|5911.58|32
1732145270000|2024-11-20 23:27:50|5912.41|5911.71|5912.41|5911.71|5912.41|5911.71|5912.28|5911.58|11
1732145280000|2024-11-20 23:28:00|5912.16|5911.46|5912.16|5911.46|5912.41|5911.71|5912.16|5911.46|10
1732145290000|2024-11-20 23:28:10|||||||||2
1732145300000|2024-11-20 23:28:20|5912.03|5911.33|5911.16|5910.46|5912.03|5911.33|5911.16|5910.46|39
1732145310000|2024-11-20 23:28:30|5911.41|5910.71|5912.03|5911.33|5912.03|5911.33|5911.41|5910.71|62
1732145320000|2024-11-20 23:28:40|5912.16|5911.46|5911.91|5911.21|5912.16|5911.46|5911.66|5910.96|27
1732145330000|2024-11-20 23:28:50|5911.66|5910.96|5911.66|5910.96|5911.66|5910.96|5911.66|5910.96|3
1732145340000|2024-11-20 23:29:00|5911.91|5911.21|5911.91|5911.21|5911.91|5911.21|5911.66|5910.96|14
1732145350000|2024-11-20 23:29:10|5911.78|5911.08|5913.28|5912.58|5913.28|5912.58|5911.78|5911.08|39
1732145360000|2024-11-20 23:29:20|5913.41|5912.71|5913.16|5912.46|5913.66|5912.96|5913.16|5912.46|25
1732145370000|2024-11-20 23:29:30|5913.41|5912.71|5913.16|5912.46|5913.91|5913.21|5913.16|5912.46|45
1732145380000|2024-11-20 23:29:40|5913.03|5912.33|5912.91|5912.21|5913.03|5912.33|5912.91|5912.21|3
1732145390000|2024-11-20 23:29:50|5913.03|5912.33|5913.16|5912.46|5913.16|5912.46|5913.03|5912.33|2
1732145400000|2024-11-20 23:30:00|5913.41|5912.71|5913.66|5912.96|5913.66|5912.96|5913.28|5912.58|13
1732145410000|2024-11-20 23:30:10|5914.41|5913.71|5914.28|5913.58|5914.53|5913.83|5914.16|5913.46|49
1732145420000|2024-11-20 23:30:20|5914.41|5913.71|5914.66|5913.96|5914.91|5914.21|5914.41|5913.71|20
1732145430000|2024-11-20 23:30:30|5914.53|5913.83|5914.66|5913.96|5914.66|5913.96|5914.16|5913.46|23
1732145440000|2024-11-20 23:30:40|5914.78|5914.08|5915.41|5914.71|5915.41|5914.71|5914.66|5913.96|151
1732145450000|2024-11-20 23:30:50|5915.28|5914.58|5915.41|5914.71|5915.66|5914.96|5914.91|5914.21|32
1732145460000|2024-11-20 23:31:00|5915.16|5914.46|5916.91|5916.21|5916.91|5916.21|5915.16|5914.46|130
1732145470000|2024-11-20 23:31:10|5916.78|5916.08|5916.78|5916.08|5917.03|5916.33|5916.41|5915.71|238
1732145480000|2024-11-20 23:31:20|5916.91|5916.21|5916.66|5915.96|5916.91|5916.21|5916.66|5915.96|30
1732145490000|2024-11-20 23:31:30|||||||||7
1732145500000|2024-11-20 23:31:40|5916.16|5915.46|5916.41|5915.71|5916.66|5915.96|5916.16|5915.46|49
1732145510000|2024-11-20 23:31:50|5916.53|5915.83|5916.53|5915.83|5916.53|5915.83|5916.41|5915.71|10
1732145520000|2024-11-20 23:32:00|5916.66|5915.96|5918.66|5917.96|5918.66|5917.96|5916.66|5915.96|153
1732145530000|2024-11-20 23:32:10|5918.53|5917.83|5919.66|5918.96|5919.66|5918.96|5918.53|5917.83|179
1732145540000|2024-11-20 23:32:20|5919.41|5918.71|5919.91|5919.21|5919.91|5919.21|5919.41|5918.71|54
1732145550000|2024-11-20 23:32:30|5919.78|5919.08|5919.16|5918.46|5919.91|5919.21|5919.16|5918.46|79
1732145560000|2024-11-20 23:32:40|5918.91|5918.21|5918.16|5917.46|5919.28|5918.58|5918.16|5917.46|79
1732145570000|2024-11-20 23:32:50|5918.28|5917.58|5918.53|5917.83|5918.53|5917.83|5917.91|5917.21|21
1732145580000|2024-11-20 23:33:00|5918.41|5917.71|5918.66|5917.96|5919.41|5918.71|5918.41|5917.71|114
1732145590000|2024-11-20 23:33:10|5918.91|5918.21|5919.41|5918.71|5919.41|5918.71|5918.91|5918.21|37
1732145600000|2024-11-20 23:33:20|5919.66|5918.96|5919.66|5918.96|5919.66|5918.96|5919.53|5918.83|21
1732145610000|2024-11-20 23:33:30|5919.53|5918.83|5919.53|5918.83|5919.66|5918.96|5919.41|5918.71|32
1732145620000|2024-11-20 23:33:40|5919.66|5918.96|5918.91|5918.21|5919.66|5918.96|5918.91|5918.21|23
1732145630000|2024-11-20 23:33:50|5918.78|5918.08|5918.66|5917.96|5918.78|5918.08|5918.66|5917.96|17
1732145640000|2024-11-20 23:34:00|5918.41|5917.71|5917.28|5916.58|5918.41|5917.71|5917.16|5916.46|116
1732145650000|2024-11-20 23:34:10|5917.16|5916.46|5917.16|5916.46|5917.16|5916.46|5916.91|5916.21|56
1732145660000|2024-11-20 23:34:20|5917.28|5916.58|5916.91|5916.21|5917.41|5916.71|5916.91|5916.21|48
1732145670000|2024-11-20 23:34:30|5917.16|5916.46|5917.16|5916.46|5917.16|5916.46|5917.16|5916.46|22
1732145680000|2024-11-20 23:34:40|5916.66|5915.96|5916.66|5915.96|5916.91|5916.21|5916.53|5915.83|43
1732145690000|2024-11-20 23:34:50|5916.78|5916.08|5916.91|5916.21|5916.91|5916.21|5916.66|5915.96|18
1732145700000|2024-11-20 23:35:00|5917.03|5916.33|5917.41|5916.71|5917.66|5916.96|5917.03|5916.33|46
1732145710000|2024-11-20 23:35:10|5917.03|5916.33|5917.03|5916.33|5917.16|5916.46|5917.03|5916.33|19
1732145720000|2024-11-20 23:35:20|5916.91|5916.21|5916.66|5915.96|5916.91|5916.21|5916.66|5915.96|23
1732145730000|2024-11-20 23:35:30|5916.78|5916.08|5916.91|5916.21|5916.91|5916.21|5916.53|5915.83|29
1732145740000|2024-11-20 23:35:40|5916.78|5916.08|5916.91|5916.21|5916.91|5916.21|5916.78|5916.08|9
1732145750000|2024-11-20 23:35:50|5916.78|5916.08|5916.91|5916.21|5916.91|5916.21|5916.66|5915.96|4
1732145760000|2024-11-20 23:36:00|5916.78|5916.08|5917.03|5916.33|5917.03|5916.33|5916.66|5915.96|27
1732145770000|2024-11-20 23:36:10|5917.16|5916.46|5917.16|5916.46|5917.16|5916.46|5917.16|5916.46|1
1732145780000|2024-11-20 23:36:20|5917.03|5916.33|5917.03|5916.33|5917.03|5916.33|5917.03|5916.33|29
1732145790000|2024-11-20 23:36:30|5917.16|5916.46|5917.16|5916.46|5917.16|5916.46|5917.03|5916.33|12
1732145800000|2024-11-20 23:36:40|5916.91|5916.21|5916.91|5916.21|5916.91|5916.21|5916.91|5916.21|12
1732145810000|2024-11-20 23:36:50|5917.03|5916.33|5917.28|5916.58|5917.41|5916.71|5916.91|5916.21|35
1732145820000|2024-11-20 23:37:00|5917.16|5916.46|5917.16|5916.46|5917.66|5916.96|5917.16|5916.46|87
1732145840000|2024-11-20 23:37:20|5917.28|5916.58|5917.41|5916.71|5917.41|5916.71|5917.28|5916.58|4
1732145850000|2024-11-20 23:37:30|5917.78|5917.08|5917.66|5916.96|5917.78|5917.08|5917.66|5916.96|20
1732145860000|2024-11-20 23:37:40|5917.78|5917.08|5917.91|5917.21|5917.91|5917.21|5917.78|5917.08|5
1732145870000|2024-11-20 23:37:50|5917.78|5917.08|5917.78|5917.08|5917.78|5917.08|5917.78|5917.08|9
1732145880000|2024-11-20 23:38:00|5917.91|5917.21|5917.91|5917.21|5917.91|5917.21|5917.91|5917.21|4
1732145890000|2024-11-20 23:38:10|||||||||1
1732145900000|2024-11-20 23:38:20|5917.66|5916.96|5917.66|5916.96|5917.66|5916.96|5917.66|5916.96|7
1732145910000|2024-11-20 23:38:30|||||||||1
1732145920000|2024-11-20 23:38:40|5917.53|5916.83|5917.91|5917.21|5917.91|5917.21|5917.53|5916.83|25
1732145930000|2024-11-20 23:38:50|5917.78|5917.08|5917.66|5916.96|5917.78|5917.08|5917.66|5916.96|5
1732145950000|2024-11-20 23:39:10|5917.78|5917.08|5918.53|5917.83|5918.66|5917.96|5917.78|5917.08|43
1732145960000|2024-11-20 23:39:20|5918.41|5917.71|5918.41|5917.71|5918.53|5917.83|5918.41|5917.71|15
1732145970000|2024-11-20 23:39:30|5918.53|5917.83|5918.41|5917.71|5918.53|5917.83|5918.41|5917.71|4
1732145980000|2024-11-20 23:39:40|5918.53|5917.83|5918.66|5917.96|5918.66|5917.96|5918.53|5917.83|4
1732145990000|2024-11-20 23:39:50|||||||||5
1732146000000|2024-11-20 23:40:00|5918.53|5917.83|5918.66|5917.96|5918.91|5918.21|5918.53|5917.83|10
1732146010000|2024-11-20 23:40:10|5918.41|5917.71|5918.16|5917.46|5918.53|5917.83|5918.16|5917.46|19
1732146030000|2024-11-20 23:40:30|||||||||2
1732146040000|2024-11-20 23:40:40|5917.91|5917.21|5917.91|5917.21|5917.91|5917.21|5917.91|5917.21|14
1732146050000|2024-11-20 23:40:50|5918.28|5917.58|5918.28|5917.58|5918.28|5917.58|5918.28|5917.58|10
1732146060000|2024-11-20 23:41:00|5918.16|5917.46|5918.16|5917.46|5918.28|5917.58|5918.16|5917.46|30
1732146070000|2024-11-20 23:41:10|5918.53|5917.83|5919.16|5918.46|5919.16|5918.46|5918.53|5917.83|49
1732146080000|2024-11-20 23:41:20|5919.03|5918.33|5918.91|5918.21|5919.03|5918.33|5918.78|5918.08|22
1732146090000|2024-11-20 23:41:30|5919.41|5918.71|5918.66|5917.96|5919.41|5918.71|5918.66|5917.96|85
1732146100000|2024-11-20 23:41:40|5918.53|5917.83|5918.66|5917.96|5918.66|5917.96|5918.53|5917.83|12
1732146110000|2024-11-20 23:41:50|5918.78|5918.08|5919.41|5918.71|5919.41|5918.71|5918.78|5918.08|17
1732146120000|2024-11-20 23:42:00|5919.28|5918.58|5918.78|5918.08|5919.41|5918.71|5918.78|5918.08|32
1732146130000|2024-11-20 23:42:10|5919.16|5918.46|5919.41|5918.71|5919.41|5918.71|5919.03|5918.33|29
1732146140000|2024-11-20 23:42:20|5919.91|5919.21|5919.66|5918.96|5920.28|5919.58|5919.66|5918.96|97
1732146150000|2024-11-20 23:42:30|5919.78|5919.08|5919.66|5918.96|5919.91|5919.21|5919.66|5918.96|15
1732146160000|2024-11-20 23:42:40|5919.53|5918.83|5919.66|5918.96|5919.66|5918.96|5919.03|5918.33|33
1732146170000|2024-11-20 23:42:50|5919.53|5918.83|5919.53|5918.83|5919.66|5918.96|5919.53|5918.83|11
1732146180000|2024-11-20 23:43:00|5919.66|5918.96|5919.16|5918.46|5919.66|5918.96|5919.16|5918.46|8
1732146190000|2024-11-20 23:43:10|5919.03|5918.33|5919.03|5918.33|5919.03|5918.33|5918.91|5918.21|9
1732146200000|2024-11-20 23:43:20|5919.16|5918.46|5918.41|5917.71|5919.16|5918.46|5918.41|5917.71|19
1732146210000|2024-11-20 23:43:30|5918.28|5917.58|5918.16|5917.46|5918.28|5917.58|5918.16|5917.46|6
1732146230000|2024-11-20 23:43:50|||||||||1
1732146240000|2024-11-20 23:44:00|5918.03|5917.33|5917.91|5917.21|5918.16|5917.46|5917.66|5916.96|37
1732146250000|2024-11-20 23:44:10|5917.66|5916.96|5917.91|5917.21|5917.91|5917.21|5917.66|5916.96|10
1732146260000|2024-11-20 23:44:20|5917.78|5917.08|5917.91|5917.21|5917.91|5917.21|5917.78|5917.08|2
1732146270000|2024-11-20 23:44:30|5918.28|5917.58|5918.16|5917.46|5918.28|5917.58|5918.16|5917.46|16
1732146280000|2024-11-20 23:44:40|||||||||2
1732146290000|2024-11-20 23:44:50|5918.41|5917.71|5918.53|5917.83|5918.53|5917.83|5918.41|5917.71|7
1732146300000|2024-11-20 23:45:00|5918.41|5917.71|5917.91|5917.21|5918.41|5917.71|5917.91|5917.21|30
1732146310000|2024-11-20 23:45:10|5918.03|5917.33|5919.03|5918.33|5919.03|5918.33|5918.03|5917.33|124
1732146320000|2024-11-20 23:45:20|5919.16|5918.46|5919.16|5918.46|5919.28|5918.58|5919.03|5918.33|52
1732146330000|2024-11-20 23:45:30|5919.03|5918.33|5919.03|5918.33|5919.03|5918.33|5919.03|5918.33|4
1732146340000|2024-11-20 23:45:40|5919.16|5918.46|5919.03|5918.33|5919.16|5918.46|5919.03|5918.33|12
1732146350000|2024-11-20 23:45:50|5918.91|5918.21|5919.03|5918.33|5919.03|5918.33|5918.91|5918.21|10
1732146360000|2024-11-20 23:46:00|5919.16|5918.46|5918.41|5917.71|5919.16|5918.46|5918.41|5917.71|91
1732146370000|2024-11-20 23:46:10|5918.53|5917.83|5918.41|5917.71|5918.66|5917.96|5918.41|5917.71|20
1732146380000|2024-11-20 23:46:20|5918.53|5917.83|5919.16|5918.46|5919.16|5918.46|5918.41|5917.71|18
1732146390000|2024-11-20 23:46:30|5918.91|5918.21|5918.66|5917.96|5918.91|5918.21|5918.66|5917.96|23
1732146400000|2024-11-20 23:46:40|5918.91|5918.21|5919.16|5918.46|5919.16|5918.46|5918.78|5918.08|24
1732146410000|2024-11-20 23:46:50|5919.28|5918.58|5918.91|5918.21|5919.41|5918.71|5918.78|5918.08|37
1732146420000|2024-11-20 23:47:00|5918.78|5918.08|5918.41|5917.71|5918.78|5918.08|5918.41|5917.71|10
1732146430000|2024-11-20 23:47:10|5918.66|5917.96|5918.66|5917.96|5918.66|5917.96|5918.66|5917.96|24
1732146440000|2024-11-20 23:47:20|5918.53|5917.83|5918.66|5917.96|5918.66|5917.96|5918.53|5917.83|0
1732146460000|2024-11-20 23:47:40|5918.91|5918.21|5918.91|5918.21|5918.91|5918.21|5918.91|5918.21|8
1732146470000|2024-11-20 23:47:50|5918.66|5917.96|5918.16|5917.46|5918.66|5917.96|5918.16|5917.46|18
1732146480000|2024-11-20 23:48:00|5918.28|5917.58|5918.16|5917.46|5918.41|5917.71|5918.16|5917.46|9
1732146490000|2024-11-20 23:48:10|5918.03|5917.33|5918.03|5917.33|5918.03|5917.33|5918.03|5917.33|6
1732146500000|2024-11-20 23:48:20|5918.16|5917.46|5918.16|5917.46|5918.41|5917.71|5918.16|5917.46|26
1732146510000|2024-11-20 23:48:30|||||||||2
1732146520000|2024-11-20 23:48:40|5918.03|5917.33|5917.91|5917.21|5918.03|5917.33|5917.91|5917.21|6
1732146530000|2024-11-20 23:48:50|||||||||10
1732146540000|2024-11-20 23:49:00|||||||||2
1732146550000|2024-11-20 23:49:10|||||||||1
1732146560000|2024-11-20 23:49:20|5918.03|5917.33|5918.41|5917.71|5918.41|5917.71|5918.03|5917.33|22
1732146570000|2024-11-20 23:49:30|5918.66|5917.96|5918.66|5917.96|5918.66|5917.96|5918.66|5917.96|4
1732146580000|2024-11-20 23:49:40|5918.53|5917.83|5918.41|5917.71|5918.53|5917.83|5918.41|5917.71|8
1732146590000|2024-11-20 23:49:50|5918.16|5917.46|5918.16|5917.46|5918.41|5917.71|5918.03|5917.33|21
1732146600000|2024-11-20 23:50:00|5918.41|5917.71|5918.41|5917.71|5918.41|5917.71|5918.28|5917.58|24
1732146610000|2024-11-20 23:50:10|5918.53|5917.83|5918.53|5917.83|5918.66|5917.96|5918.41|5917.71|10
1732146620000|2024-11-20 23:50:20|5918.41|5917.71|5918.41|5917.71|5918.53|5917.83|5918.41|5917.71|0
1732146630000|2024-11-20 23:50:30|5918.16|5917.46|5918.28|5917.58|5918.41|5917.71|5918.16|5917.46|13
1732146640000|2024-11-20 23:50:40|5918.16|5917.46|5918.16|5917.46|5918.28|5917.58|5918.16|5917.46|0
1732146650000|2024-11-20 23:50:50|5917.91|5917.21|5917.78|5917.08|5918.16|5917.46|5917.78|5917.08|36
1732146660000|2024-11-20 23:51:00|5917.66|5916.96|5917.91|5917.21|5917.91|5917.21|5917.66|5916.96|2
1732146670000|2024-11-20 23:51:10|5917.78|5917.08|5917.91|5917.21|5917.91|5917.21|5917.66|5916.96|3
1732146690000|2024-11-20 23:51:30|||||||||8
1732146700000|2024-11-20 23:51:40|5917.78|5917.08|5917.91|5917.21|5917.91|5917.21|5917.78|5917.08|7
1732146710000|2024-11-20 23:51:50|5917.78|5917.08|5917.66|5916.96|5917.78|5917.08|5917.66|5916.96|7
1732146720000|2024-11-20 23:52:00|5917.78|5917.08|5917.91|5917.21|5917.91|5917.21|5917.78|5917.08|3
1732146730000|2024-11-20 23:52:10|||||||||2
1732146740000|2024-11-20 23:52:20|5917.78|5917.08|5917.66|5916.96|5917.78|5917.08|5917.66|5916.96|4
1732146750000|2024-11-20 23:52:30|5917.78|5917.08|5917.91|5917.21|5917.91|5917.21|5917.66|5916.96|18
1732146760000|2024-11-20 23:52:40|5917.78|5917.08|5917.78|5917.08|5917.78|5917.08|5917.78|5917.08|23
1732146770000|2024-11-20 23:52:50|||||||||8
1732146780000|2024-11-20 23:53:00|5917.91|5917.21|5917.66|5916.96|5917.91|5917.21|5917.66|5916.96|18
1732146790000|2024-11-20 23:53:10|5917.78|5917.08|5918.03|5917.33|5918.03|5917.33|5917.66|5916.96|15
1732146800000|2024-11-20 23:53:20|5917.91|5917.21|5917.66|5916.96|5918.03|5917.33|5917.66|5916.96|40
1732146810000|2024-11-20 23:53:30|5917.53|5916.83|5917.53|5916.83|5917.66|5916.96|5917.53|5916.83|5
1732146820000|2024-11-20 23:53:40|5917.41|5916.71|5917.41|5916.71|5917.53|5916.83|5917.41|5916.71|2
1732146840000|2024-11-20 23:54:00|5917.66|5916.96|5917.66|5916.96|5917.66|5916.96|5917.53|5916.83|11
1732146850000|2024-11-20 23:54:10|5917.91|5917.21|5917.91|5917.21|5918.16|5917.46|5917.91|5917.21|28
1732146860000|2024-11-20 23:54:20|5917.66|5916.96|5917.66|5916.96|5917.66|5916.96|5917.66|5916.96|7
1732146870000|2024-11-20 23:54:30|5917.78|5917.08|5917.91|5917.21|5917.91|5917.21|5917.78|5917.08|13
1732146880000|2024-11-20 23:54:40|5917.78|5917.08|5917.78|5917.08|5917.78|5917.08|5917.66|5916.96|7
1732146890000|2024-11-20 23:54:50|5918.41|5917.71|5918.41|5917.71|5918.41|5917.71|5918.16|5917.46|30
1732146900000|2024-11-20 23:55:00|5918.28|5917.58|5918.41|5917.71|5918.66|5917.96|5918.16|5917.46|43
1732146910000|2024-11-20 23:55:10|5918.53|5917.83|5918.16|5917.46|5918.53|5917.83|5918.03|5917.33|48
1732146920000|2024-11-20 23:55:20|5918.03|5917.33|5917.91|5917.21|5918.16|5917.46|5917.66|5916.96|27
1732146930000|2024-11-20 23:55:30|||||||||1
1732146940000|2024-11-20 23:55:40|5917.66|5916.96|5917.66|5916.96|5917.78|5917.08|5917.66|5916.96|8
1732146950000|2024-11-20 23:55:50|5917.78|5917.08|5917.78|5917.08|5917.78|5917.08|5917.78|5917.08|3
1732146960000|2024-11-20 23:56:00|5917.66|5916.96|5917.66|5916.96|5917.91|5917.21|5917.66|5916.96|26
1732146970000|2024-11-20 23:56:10|5917.78|5917.08|5918.16|5917.46|5918.16|5917.46|5917.78|5917.08|22
1732146980000|2024-11-20 23:56:20|||||||||2
1732146990000|2024-11-20 23:56:30|5918.41|5917.71|5918.16|5917.46|5918.41|5917.71|5918.03|5917.33|11
1732147000000|2024-11-20 23:56:40|5918.41|5917.71|5918.41|5917.71|5918.41|5917.71|5918.41|5917.71|11
1732147010000|2024-11-20 23:56:50|5918.53|5917.83|5918.66|5917.96|5918.66|5917.96|5918.41|5917.71|25
1732147020000|2024-11-20 23:57:00|||||||||7
1732147030000|2024-11-20 23:57:10|5918.78|5918.08|5918.41|5917.71|5918.78|5918.08|5918.41|5917.71|10
1732147040000|2024-11-20 23:57:20|5918.16|5917.46|5918.16|5917.46|5918.28|5917.58|5918.16|5917.46|15
1732147070000|2024-11-20 23:57:50|5918.28|5917.58|5918.16|5917.46|5918.28|5917.58|5918.16|5917.46|4
1732147090000|2024-11-20 23:58:10|5918.28|5917.58|5918.41|5917.71|5918.41|5917.71|5918.28|5917.58|3
1732147100000|2024-11-20 23:58:20|5918.28|5917.58|5918.28|5917.58|5918.28|5917.58|5918.28|5917.58|24
1732147110000|2024-11-20 23:58:30|5918.41|5917.71|5918.16|5917.46|5918.41|5917.71|5918.16|5917.46|16
1732147120000|2024-11-20 23:58:40|5918.28|5917.58|5918.41|5917.71|5918.41|5917.71|5918.28|5917.58|11
1732147140000|2024-11-20 23:59:00|5918.28|5917.58|5918.16|5917.46|5918.28|5917.58|5918.16|5917.46|7
1732147150000|2024-11-20 23:59:10|5917.91|5917.21|5918.16|5917.46|5918.16|5917.46|5917.91|5917.21|14
1732147170000|2024-11-20 23:59:30|5917.91|5917.21|5917.91|5917.21|5917.91|5917.21|5917.91|5917.21|17
1732147180000|2024-11-20 23:59:40|5918.03|5917.33|5917.91|5917.21|5918.16|5917.46|5917.91|5917.21|2
1732147190000|2024-11-20 23:59:50|5918.03|5917.33|5917.91|5917.21|5918.16|5917.46|5917.66|5916.96|27
1732147200000|2024-11-21 00:00:00|5918.03|5917.33|5918.91|5918.21|5918.91|5918.21|5918.03|5917.33|67
1732147210000|2024-11-21 00:00:10|5918.78|5918.08|5919.41|5918.71|5919.41|5918.71|5918.66|5917.96|29
1732147220000|2024-11-21 00:00:20|5919.53|5918.83|5919.16|5918.46|5919.53|5918.83|5919.16|5918.46|38
1732147230000|2024-11-21 00:00:30|5919.28|5918.58|5918.78|5918.08|5919.28|5918.58|5918.66|5917.96|26
1732147240000|2024-11-21 00:00:40|5918.91|5918.21|5919.41|5918.71|5919.41|5918.71|5918.91|5918.21|16
1732147250000|2024-11-21 00:00:50|5919.28|5918.58|5918.66|5917.96|5919.28|5918.58|5918.66|5917.96|20
1732147260000|2024-11-21 00:01:00|5918.91|5918.21|5918.66|5917.96|5919.16|5918.46|5918.66|5917.96|29
1732147270000|2024-11-21 00:01:10|5918.41|5917.71|5918.41|5917.71|5918.53|5917.83|5918.28|5917.58|31
1732147280000|2024-11-21 00:01:20|5918.16|5917.46|5918.16|5917.46|5918.41|5917.71|5918.16|5917.46|3
1732147290000|2024-11-21 00:01:30|5918.03|5917.33|5916.91|5916.21|5918.16|5917.46|5916.66|5915.96|123
1732147300000|2024-11-21 00:01:40|5916.66|5915.96|5916.91|5916.21|5916.91|5916.21|5916.41|5915.71|42
1732147310000|2024-11-21 00:01:50|5917.03|5916.33|5917.16|5916.46|5917.41|5916.71|5917.03|5916.33|22
1732147320000|2024-11-21 00:02:00|5917.28|5916.58|5917.16|5916.46|5917.41|5916.71|5917.16|5916.46|5
1732147330000|2024-11-21 00:02:10|5916.91|5916.21|5917.03|5916.33|5917.28|5916.58|5916.91|5916.21|33
1732147340000|2024-11-21 00:02:20|5917.16|5916.46|5916.28|5915.58|5917.16|5916.46|5916.28|5915.58|31
1732147350000|2024-11-21 00:02:30|5916.41|5915.71|5916.28|5915.58|5916.41|5915.71|5916.16|5915.46|16
1732147360000|2024-11-21 00:02:40|5916.16|5915.46|5916.41|5915.71|5916.41|5915.71|5916.16|5915.46|43
1732147370000|2024-11-21 00:02:50|5916.28|5915.58|5915.91|5915.21|5916.28|5915.58|5915.91|5915.21|69
1732147380000|2024-11-21 00:03:00|5915.66|5914.96|5915.28|5914.58|5915.91|5915.21|5915.16|5914.46|109
1732147390000|2024-11-21 00:03:10|5915.16|5914.46|5915.16|5914.46|5915.66|5914.96|5914.91|5914.21|61
1732147400000|2024-11-21 00:03:20|5915.41|5914.71|5915.53|5914.83|5915.53|5914.83|5915.16|5914.46|36
1732147410000|2024-11-21 00:03:30|5915.66|5914.96|5915.53|5914.83|5915.66|5914.96|5915.41|5914.71|11
1732147420000|2024-11-21 00:03:40|5915.41|5914.71|5914.16|5913.46|5915.41|5914.71|5914.16|5913.46|56
1732147430000|2024-11-21 00:03:50|5914.28|5913.58|5914.66|5913.96|5914.66|5913.96|5914.16|5913.46|28
1732147440000|2024-11-21 00:04:00|5914.78|5914.08|5913.66|5912.96|5914.78|5914.08|5913.66|5912.96|54
1732147450000|2024-11-21 00:04:10|5913.78|5913.08|5912.41|5911.71|5913.78|5913.08|5912.41|5911.71|104
1732147460000|2024-11-21 00:04:20|5912.28|5911.58|5912.91|5912.21|5913.16|5912.46|5912.16|5911.46|51
1732147470000|2024-11-21 00:04:30|5913.16|5912.46|5912.91|5912.21|5913.41|5912.71|5912.66|5911.96|63
1732147480000|2024-11-21 00:04:40|5912.41|5911.71|5912.16|5911.46|5912.66|5911.96|5912.03|5911.33|106
1732147490000|2024-11-21 00:04:50|5911.91|5911.21|5911.91|5911.21|5912.03|5911.33|5911.91|5911.21|26
1732147500000|2024-11-21 00:05:00|5911.66|5910.96|5911.78|5911.08|5911.91|5911.21|5910.53|5909.83|210
1732147510000|2024-11-21 00:05:10|5911.66|5910.96|5911.66|5910.96|5912.41|5911.71|5911.66|5910.96|86
1732147520000|2024-11-21 00:05:20|5911.78|5911.08|5912.16|5911.46|5912.16|5911.46|5911.41|5910.71|35
1732147530000|2024-11-21 00:05:30|5912.28|5911.58|5911.91|5911.21|5912.41|5911.71|5911.91|5911.21|20
1732147540000|2024-11-21 00:05:40|5911.66|5910.96|5911.91|5911.21|5912.16|5911.46|5911.66|5910.96|27
1732147550000|2024-11-21 00:05:50|5911.16|5910.46|5911.41|5910.71|5911.41|5910.71|5911.16|5910.46|185
1732147560000|2024-11-21 00:06:00|5910.91|5910.21|5910.91|5910.21|5910.91|5910.21|5910.41|5909.71|94
1732147570000|2024-11-21 00:06:10|5909.91|5909.21|5911.16|5910.46|5911.16|5910.46|5909.91|5909.21|153
1732147580000|2024-11-21 00:06:20|5911.03|5910.33|5911.16|5910.46|5911.28|5910.58|5911.03|5910.33|31
1732147590000|2024-11-21 00:06:30|5911.28|5910.58|5911.41|5910.71|5911.66|5910.96|5911.16|5910.46|26
1732147600000|2024-11-21 00:06:40|5911.53|5910.83|5911.66|5910.96|5911.66|5910.96|5911.53|5910.83|5
1732147610000|2024-11-21 00:06:50|5911.41|5910.71|5911.41|5910.71|5911.41|5910.71|5911.41|5910.71|17
1732147620000|2024-11-21 00:07:00|5911.16|5910.46|5910.16|5909.46|5911.16|5910.46|5910.16|5909.46|42
1732147630000|2024-11-21 00:07:10|5909.91|5909.21|5910.28|5909.58|5910.66|5909.96|5909.91|5909.21|54
1732147640000|2024-11-21 00:07:20|5910.41|5909.71|5910.78|5910.08|5910.91|5910.21|5910.41|5909.71|34
1732147650000|2024-11-21 00:07:30|5910.91|5910.21|5910.78|5910.08|5911.16|5910.46|5910.66|5909.96|17
1732147660000|2024-11-21 00:07:40|5910.66|5909.96|5910.16|5909.46|5910.66|5909.96|5910.16|5909.46|26
1732147670000|2024-11-21 00:07:50|5910.28|5909.58|5909.91|5909.21|5910.28|5909.58|5909.78|5909.08|66
1732147680000|2024-11-21 00:08:00|5909.78|5909.08|5910.03|5909.33|5910.03|5909.33|5909.66|5908.96|68
1732147690000|2024-11-21 00:08:10|5910.16|5909.46|5910.16|5909.46|5910.53|5909.83|5910.16|5909.46|28
1732147700000|2024-11-21 00:08:20|5910.28|5909.58|5910.66|5909.96|5910.66|5909.96|5910.28|5909.58|25
1732147710000|2024-11-21 00:08:30|5910.78|5910.08|5910.91|5910.21|5910.91|5910.21|5910.66|5909.96|17
1732147720000|2024-11-21 00:08:40|5910.66|5909.96|5910.66|5909.96|5910.66|5909.96|5910.66|5909.96|27
1732147730000|2024-11-21 00:08:50|5910.53|5909.83|5910.66|5909.96|5910.66|5909.96|5910.16|5909.46|28
1732147740000|2024-11-21 00:09:00|5910.41|5909.71|5910.53|5909.83|5910.66|5909.96|5910.16|5909.46|43
1732147750000|2024-11-21 00:09:10|5910.66|5909.96|5910.41|5909.71|5910.66|5909.96|5910.41|5909.71|5
1732147760000|2024-11-21 00:09:20|5910.53|5909.83|5910.66|5909.96|5910.66|5909.96|5910.53|5909.83|14
1732147770000|2024-11-21 00:09:30|5910.78|5910.08|5911.16|5910.46|5911.16|5910.46|5910.78|5910.08|19
1732147780000|2024-11-21 00:09:40|||||||||16
1732147790000|2024-11-21 00:09:50|5911.41|5910.71|5911.41|5910.71|5911.41|5910.71|5911.16|5910.46|13
1732147800000|2024-11-21 00:10:00|5911.28|5910.58|5911.91|5911.21|5911.91|5911.21|5911.16|5910.46|38
1732147810000|2024-11-21 00:10:10|5912.03|5911.33|5911.41|5910.71|5912.16|5911.46|5911.41|5910.71|32
1732147820000|2024-11-21 00:10:20|5911.66|5910.96|5911.41|5910.71|5911.91|5911.21|5911.41|5910.71|14
1732147830000|2024-11-21 00:10:30|5911.28|5910.58|5911.16|5910.46|5911.41|5910.71|5911.16|5910.46|23
1732147840000|2024-11-21 00:10:40|5911.41|5910.71|5911.41|5910.71|5911.41|5910.71|5911.41|5910.71|12
1732147850000|2024-11-21 00:10:50|5911.16|5910.46|5911.41|5910.71|5911.41|5910.71|5911.16|5910.46|8
1732147860000|2024-11-21 00:11:00|5911.28|5910.58|5911.16|5910.46|5911.28|5910.58|5910.91|5910.21|29
1732147870000|2024-11-21 00:11:10|5911.41|5910.71|5911.66|5910.96|5911.78|5911.08|5911.41|5910.71|28
1732147880000|2024-11-21 00:11:20|5911.78|5911.08|5911.78|5911.08|5911.78|5911.08|5911.66|5910.96|3
1732147890000|2024-11-21 00:11:30|5911.91|5911.21|5912.16|5911.46|5912.41|5911.71|5911.91|5911.21|42
1732147900000|2024-11-21 00:11:40|5911.91|5911.21|5911.78|5911.08|5912.03|5911.33|5911.78|5911.08|22
1732147910000|2024-11-21 00:11:50|5911.66|5910.96|5911.28|5910.58|5911.78|5911.08|5911.28|5910.58|20
1732147920000|2024-11-21 00:12:00|5911.41|5910.71|5911.16|5910.46|5911.66|5910.96|5910.91|5910.21|60
1732147930000|2024-11-21 00:12:10|5911.03|5910.33|5910.91|5910.21|5911.03|5910.33|5910.66|5909.96|31
1732147940000|2024-11-21 00:12:20|5911.16|5910.46|5911.03|5910.33|5911.16|5910.46|5911.03|5910.33|13
1732147950000|2024-11-21 00:12:30|5910.91|5910.21|5910.91|5910.21|5911.16|5910.46|5910.91|5910.21|14
1732147960000|2024-11-21 00:12:40|5911.16|5910.46|5911.16|5910.46|5911.16|5910.46|5911.16|5910.46|9
1732147970000|2024-11-21 00:12:50|5911.28|5910.58|5911.41|5910.71|5911.41|5910.71|5911.28|5910.58|10
1732147980000|2024-11-21 00:13:00|5911.28|5910.58|5910.91|5910.21|5911.28|5910.58|5910.66|5909.96|26
1732147990000|2024-11-21 00:13:10|5910.78|5910.08|5910.16|5909.46|5910.91|5910.21|5910.16|5909.46|29
1732148000000|2024-11-21 00:13:20|5910.28|5909.58|5910.41|5909.71|5910.41|5909.71|5910.16|5909.46|10
1732148010000|2024-11-21 00:13:30|5910.53|5909.83|5910.16|5909.46|5910.66|5909.96|5910.16|5909.46|18
1732148020000|2024-11-21 00:13:40|5910.41|5909.71|5910.41|5909.71|5910.41|5909.71|5909.91|5909.21|22
1732148030000|2024-11-21 00:13:50|5910.66|5909.96|5910.28|5909.58|5910.66|5909.96|5910.16|5909.46|7
1732148040000|2024-11-21 00:14:00|5910.16|5909.46|5909.91|5909.21|5910.16|5909.46|5909.66|5908.96|63
1732148050000|2024-11-21 00:14:10|5910.16|5909.46|5909.91|5909.21|5910.16|5909.46|5909.78|5909.08|14
1732148060000|2024-11-21 00:14:20|5909.66|5908.96|5909.91|5909.21|5909.91|5909.21|5909.66|5908.96|14
1732148070000|2024-11-21 00:14:30|5909.78|5909.08|5909.41|5908.71|5909.78|5909.08|5909.16|5908.46|37
1732148080000|2024-11-21 00:14:40|5909.16|5908.46|5909.16|5908.46|5909.16|5908.46|5908.91|5908.21|58
1732148090000|2024-11-21 00:14:50|5909.03|5908.33|5908.91|5908.21|5909.16|5908.46|5908.91|5908.21|7
1732148100000|2024-11-21 00:15:00|5908.66|5907.96|5909.03|5908.33|5909.16|5908.46|5908.66|5907.96|84
1732148110000|2024-11-21 00:15:10|5909.16|5908.46|5909.16|5908.46|5909.16|5908.46|5908.78|5908.08|48
1732148120000|2024-11-21 00:15:20|5909.03|5908.33|5908.91|5908.21|5909.03|5908.33|5908.78|5908.08|19
1732148130000|2024-11-21 00:15:30|5909.16|5908.46|5909.16|5908.46|5909.53|5908.83|5909.16|5908.46|18
1732148140000|2024-11-21 00:15:40|5909.28|5908.58|5909.41|5908.71|5909.41|5908.71|5909.28|5908.58|1
1732148150000|2024-11-21 00:15:50|5909.28|5908.58|5908.91|5908.21|5909.28|5908.58|5908.91|5908.21|16
1732148160000|2024-11-21 00:16:00|5908.66|5907.96|5908.91|5908.21|5908.91|5908.21|5908.53|5907.83|47
1732148170000|2024-11-21 00:16:10|5909.03|5908.33|5909.16|5908.46|5909.16|5908.46|5909.03|5908.33|11
1732148180000|2024-11-21 00:16:20|5909.28|5908.58|5909.66|5908.96|5909.66|5908.96|5909.28|5908.58|35
1732148190000|2024-11-21 00:16:30|5909.78|5909.08|5909.91|5909.21|5909.91|5909.21|5909.78|5909.08|9
1732148200000|2024-11-21 00:16:40|5909.66|5908.96|5909.41|5908.71|5909.78|5909.08|5909.41|5908.71|26
1732148210000|2024-11-21 00:16:50|5909.28|5908.58|5909.16|5908.46|5909.41|5908.71|5909.16|5908.46|12
1732148220000|2024-11-21 00:17:00|5909.28|5908.58|5908.91|5908.21|5909.41|5908.71|5908.91|5908.21|51
1732148230000|2024-11-21 00:17:10|5909.03|5908.33|5909.41|5908.71|5909.41|5908.71|5909.03|5908.33|26
1732148240000|2024-11-21 00:17:20|5909.16|5908.46|5909.53|5908.83|5909.66|5908.96|5909.16|5908.46|20
1732148250000|2024-11-21 00:17:30|5909.66|5908.96|5909.66|5908.96|5910.16|5909.46|5909.66|5908.96|23
1732148260000|2024-11-21 00:17:40|5909.41|5908.71|5909.41|5908.71|5909.66|5908.96|5909.41|5908.71|21
1732148270000|2024-11-21 00:17:50|5909.28|5908.58|5909.16|5908.46|5909.28|5908.58|5909.16|5908.46|16
1732148280000|2024-11-21 00:18:00|5909.41|5908.71|5909.16|5908.46|5909.41|5908.71|5909.16|5908.46|13
1732148290000|2024-11-21 00:18:10|5908.91|5908.21|5908.91|5908.21|5909.03|5908.33|5908.91|5908.21|13
1732148300000|2024-11-21 00:18:20|5908.53|5907.83|5908.78|5908.08|5908.91|5908.21|5908.53|5907.83|29
1732148310000|2024-11-21 00:18:30|5908.91|5908.21|5909.16|5908.46|5909.16|5908.46|5908.66|5907.96|12
1732148320000|2024-11-21 00:18:40|5909.28|5908.58|5909.16|5908.46|5909.28|5908.58|5909.16|5908.46|15
1732148330000|2024-11-21 00:18:50|5909.03|5908.33|5909.16|5908.46|5909.16|5908.46|5908.91|5908.21|12
1732148340000|2024-11-21 00:19:00|5909.28|5908.58|5909.16|5908.46|5909.41|5908.71|5909.16|5908.46|22
1732148350000|2024-11-21 00:19:10|5909.28|5908.58|5909.66|5908.96|5909.78|5909.08|5909.28|5908.58|29
1732148360000|2024-11-21 00:19:20|5909.53|5908.83|5909.41|5908.71|5909.66|5908.96|5909.41|5908.71|14
1732148380000|2024-11-21 00:19:40|5909.66|5908.96|5909.66|5908.96|5909.66|5908.96|5909.66|5908.96|6
1732148390000|2024-11-21 00:19:50|||||||||7
1732148400000|2024-11-21 00:20:00|5909.91|5909.21|5909.78|5909.08|5909.91|5909.21|5909.66|5908.96|22
1732148410000|2024-11-21 00:20:10|5909.91|5909.21|5909.66|5908.96|5909.91|5909.21|5909.66|5908.96|3
1732148420000|2024-11-21 00:20:20|5909.53|5908.83|5909.91|5909.21|5909.91|5909.21|5909.53|5908.83|9
1732148430000|2024-11-21 00:20:30|5909.78|5909.08|5909.41|5908.71|5909.78|5909.08|5909.41|5908.71|5
1732148440000|2024-11-21 00:20:40|5909.53|5908.83|5909.53|5908.83|5909.66|5908.96|5909.41|5908.71|13
1732148450000|2024-11-21 00:20:50|5909.66|5908.96|5909.66|5908.96|5909.66|5908.96|5909.41|5908.71|10
1732148460000|2024-11-21 00:21:00|5909.53|5908.83|5909.91|5909.21|5910.16|5909.46|5909.53|5908.83|18
1732148470000|2024-11-21 00:21:10|||||||||4
1732148480000|2024-11-21 00:21:20|5909.66|5908.96|5909.53|5908.83|5909.66|5908.96|5909.53|5908.83|9
1732148490000|2024-11-21 00:21:30|5909.41|5908.71|5909.41|5908.71|5909.41|5908.71|5909.41|5908.71|1
1732148500000|2024-11-21 00:21:40|||||||||5
1732148510000|2024-11-21 00:21:50|5909.53|5908.83|5909.66|5908.96|5909.66|5908.96|5909.53|5908.83|14
1732148520000|2024-11-21 00:22:00|5909.53|5908.83|5909.41|5908.71|5909.53|5908.83|5909.16|5908.46|23
1732148530000|2024-11-21 00:22:10|5909.28|5908.58|5909.16|5908.46|5909.28|5908.58|5909.16|5908.46|4
1732148550000|2024-11-21 00:22:30|5908.91|5908.21|5908.41|5907.71|5908.91|5908.21|5908.41|5907.71|64
1732148560000|2024-11-21 00:22:40|5908.16|5907.46|5908.41|5907.71|5908.91|5908.21|5908.16|5907.46|38
1732148570000|2024-11-21 00:22:50|5907.91|5907.21|5908.16|5907.46|5908.16|5907.46|5907.78|5907.08|115
1732148580000|2024-11-21 00:23:00|5908.28|5907.58|5908.41|5907.71|5908.41|5907.71|5908.16|5907.46|35
1732148590000|2024-11-21 00:23:10|5908.66|5907.96|5908.66|5907.96|5908.66|5907.96|5908.66|5907.96|7
1732148600000|2024-11-21 00:23:20|5908.78|5908.08|5908.91|5908.21|5908.91|5908.21|5908.53|5907.83|14
1732148610000|2024-11-21 00:23:30|5908.78|5908.08|5908.41|5907.71|5908.78|5908.08|5908.41|5907.71|2
1732148620000|2024-11-21 00:23:40|5908.28|5907.58|5908.16|5907.46|5908.28|5907.58|5908.16|5907.46|11
1732148630000|2024-11-21 00:23:50|5907.91|5907.21|5907.91|5907.21|5908.16|5907.46|5907.91|5907.21|35
1732148640000|2024-11-21 00:24:00|5908.16|5907.46|5907.66|5906.96|5908.16|5907.46|5907.66|5906.96|17
1732148650000|2024-11-21 00:24:10|5907.91|5907.21|5907.91|5907.21|5907.91|5907.21|5907.91|5907.21|12
1732148660000|2024-11-21 00:24:20|5907.78|5907.08|5907.91|5907.21|5907.91|5907.21|5907.66|5906.96|11
1732148670000|2024-11-21 00:24:30|||||||||2
1732148680000|2024-11-21 00:24:40|5907.78|5907.08|5907.91|5907.21|5907.91|5907.21|5907.78|5907.08|8
1732148700000|2024-11-21 00:25:00|5908.16|5907.46|5908.16|5907.46|5908.16|5907.46|5908.16|5907.46|11
1732148710000|2024-11-21 00:25:10|5907.91|5907.21|5907.91|5907.21|5908.16|5907.46|5907.78|5907.08|30
1732148720000|2024-11-21 00:25:20|||||||||3
1732148730000|2024-11-21 00:25:30|5907.78|5907.08|5906.91|5906.21|5907.78|5907.08|5906.91|5906.21|92
1732148740000|2024-11-21 00:25:40|5906.78|5906.08|5906.53|5905.83|5906.91|5906.21|5906.41|5905.71|74
1732148750000|2024-11-21 00:25:50|5906.66|5905.96|5907.16|5906.46|5907.16|5906.46|5906.66|5905.96|32
1732148760000|2024-11-21 00:26:00|5907.03|5906.33|5907.16|5906.46|5907.28|5906.58|5907.03|5906.33|25
1732148770000|2024-11-21 00:26:10|5906.91|5906.21|5906.91|5906.21|5906.91|5906.21|5906.66|5905.96|32
1732148780000|2024-11-21 00:26:20|5907.16|5906.46|5907.16|5906.46|5907.41|5906.71|5907.16|5906.46|20
1732148790000|2024-11-21 00:26:30|5907.28|5906.58|5907.41|5906.71|5907.41|5906.71|5907.28|5906.58|10
1732148800000|2024-11-21 00:26:40|||||||||1
1732148810000|2024-11-21 00:26:50|||||||||8
1732148820000|2024-11-21 00:27:00|5907.53|5906.83|5907.66|5906.96|5907.78|5907.08|5907.16|5906.46|28
1732148830000|2024-11-21 00:27:10|5907.41|5906.71|5907.16|5906.46|5907.41|5906.71|5907.16|5906.46|34
1732148840000|2024-11-21 00:27:20|5906.91|5906.21|5906.91|5906.21|5906.91|5906.21|5906.91|5906.21|5
1732148850000|2024-11-21 00:27:30|5907.16|5906.46|5907.41|5906.71|5907.41|5906.71|5907.16|5906.46|22
1732148860000|2024-11-21 00:27:40|5907.28|5906.58|5907.16|5906.46|5907.41|5906.71|5907.16|5906.46|9
1732148880000|2024-11-21 00:28:00|5907.41|5906.71|5907.66|5906.96|5907.66|5906.96|5907.41|5906.71|25
1732148890000|2024-11-21 00:28:10|5907.53|5906.83|5906.91|5906.21|5907.53|5906.83|5906.91|5906.21|57
1732148900000|2024-11-21 00:28:20|5907.16|5906.46|5906.91|5906.21|5907.16|5906.46|5906.91|5906.21|10
1732148910000|2024-11-21 00:28:30|5906.66|5905.96|5906.66|5905.96|5906.66|5905.96|5906.53|5905.83|21
1732148920000|2024-11-21 00:28:40|||||||||24
1732148930000|2024-11-21 00:28:50|5906.53|5905.83|5906.66|5905.96|5906.66|5905.96|5906.53|5905.83|8
1732148940000|2024-11-21 00:29:00|5906.41|5905.71|5906.28|5905.58|5906.41|5905.71|5906.28|5905.58|51
1732148950000|2024-11-21 00:29:10|5906.41|5905.71|5906.41|5905.71|5906.41|5905.71|5906.41|5905.71|1
1732148960000|2024-11-21 00:29:20|5906.28|5905.58|5906.41|5905.71|5906.41|5905.71|5906.16|5905.46|11
1732148970000|2024-11-21 00:29:30|5906.53|5905.83|5906.16|5905.46|5906.53|5905.83|5906.16|5905.46|11
1732148980000|2024-11-21 00:29:40|5905.91|5905.21|5905.78|5905.08|5905.91|5905.21|5905.78|5905.08|56
1732148990000|2024-11-21 00:29:50|5905.91|5905.21|5905.41|5904.71|5905.91|5905.21|5905.41|5904.71|61
1732149000000|2024-11-21 00:30:00|5905.66|5904.96|5904.91|5904.21|5905.66|5904.96|5904.16|5903.46|222
1732149010000|2024-11-21 00:30:10|5904.78|5904.08|5904.91|5904.21|5905.16|5904.46|5903.91|5903.21|117
1732149020000|2024-11-21 00:30:20|5905.03|5904.33|5905.16|5904.46|5905.28|5904.58|5904.91|5904.21|26
1732149030000|2024-11-21 00:30:30|5905.41|5904.71|5904.91|5904.21|5905.53|5904.83|5904.91|5904.21|52
1732149040000|2024-11-21 00:30:40|5905.16|5904.46|5904.41|5903.71|5905.16|5904.46|5904.41|5903.71|40
1732149050000|2024-11-21 00:30:50|5904.66|5903.96|5903.91|5903.21|5904.66|5903.96|5903.91|5903.21|81
1732149060000|2024-11-21 00:31:00|5903.66|5902.96|5904.66|5903.96|5904.66|5903.96|5903.66|5902.96|79
1732149070000|2024-11-21 00:31:10|5904.53|5903.83|5904.91|5904.21|5904.91|5904.21|5904.41|5903.71|12
1732149080000|2024-11-21 00:31:20|5904.66|5903.96|5904.16|5903.46|5904.66|5903.96|5904.16|5903.46|57
1732149090000|2024-11-21 00:31:30|5904.28|5903.58|5903.78|5903.08|5904.41|5903.71|5903.78|5903.08|22
1732149100000|2024-11-21 00:31:40|5903.91|5903.21|5903.16|5902.46|5903.91|5903.21|5902.91|5902.21|71
1732149110000|2024-11-21 00:31:50|5903.41|5902.71|5903.16|5902.46|5903.66|5902.96|5903.16|5902.46|32
1732149120000|2024-11-21 00:32:00|5903.03|5902.33|5903.41|5902.71|5903.41|5902.71|5902.91|5902.21|83
1732149130000|2024-11-21 00:32:10|5903.53|5902.83|5903.41|5902.71|5903.66|5902.96|5903.41|5902.71|29
1732149140000|2024-11-21 00:32:20|5903.53|5902.83|5903.41|5902.71|5903.66|5902.96|5903.41|5902.71|11
1732149150000|2024-11-21 00:32:30|5903.28|5902.58|5903.16|5902.46|5903.28|5902.58|5902.91|5902.21|12
1732149160000|2024-11-21 00:32:40|5903.28|5902.58|5903.16|5902.46|5903.41|5902.71|5903.16|5902.46|31
1732149170000|2024-11-21 00:32:50|5903.03|5902.33|5903.28|5902.58|5903.28|5902.58|5902.91|5902.21|15
1732149180000|2024-11-21 00:33:00|5903.41|5902.71|5903.16|5902.46|5903.66|5902.96|5903.16|5902.46|22
1732149200000|2024-11-21 00:33:20|5903.28|5902.58|5903.16|5902.46|5903.41|5902.71|5903.16|5902.46|13
1732149210000|2024-11-21 00:33:30|5903.03|5902.33|5903.41|5902.71|5903.41|5902.71|5903.03|5902.33|14
1732149220000|2024-11-21 00:33:40|5903.28|5902.58|5903.16|5902.46|5903.28|5902.58|5903.16|5902.46|9
1732149230000|2024-11-21 00:33:50|5903.03|5902.33|5903.16|5902.46|5903.41|5902.71|5903.03|5902.33|31
1732149240000|2024-11-21 00:34:00|5903.28|5902.58|5903.41|5902.71|5903.66|5902.96|5903.28|5902.58|28
1732149250000|2024-11-21 00:34:10|5903.53|5902.83|5903.16|5902.46|5903.53|5902.83|5903.16|5902.46|10
1732149260000|2024-11-21 00:34:20|5903.28|5902.58|5903.16|5902.46|5903.41|5902.71|5903.16|5902.46|11
1732149270000|2024-11-21 00:34:30|5903.03|5902.33|5902.91|5902.21|5903.03|5902.33|5902.91|5902.21|42
1732149280000|2024-11-21 00:34:40|5902.66|5901.96|5902.91|5902.21|5902.91|5902.21|5902.41|5901.71|183
1732149290000|2024-11-21 00:34:50|5903.16|5902.46|5903.41|5902.71|5903.41|5902.71|5903.16|5902.46|51
1732149300000|2024-11-21 00:35:00|5903.28|5902.58|5903.16|5902.46|5903.41|5902.71|5902.91|5902.21|16
1732149310000|2024-11-21 00:35:10|5903.41|5902.71|5903.78|5903.08|5903.91|5903.21|5903.41|5902.71|107
1732149320000|2024-11-21 00:35:20|5903.66|5902.96|5903.66|5902.96|5903.66|5902.96|5903.66|5902.96|24
1732149330000|2024-11-21 00:35:30|5903.91|5903.21|5904.16|5903.46|5904.16|5903.46|5903.91|5903.21|39
1732149340000|2024-11-21 00:35:40|5904.28|5903.58|5904.16|5903.46|5904.28|5903.58|5904.16|5903.46|26
1732149350000|2024-11-21 00:35:50|5903.66|5902.96|5902.41|5901.71|5903.66|5902.96|5902.41|5901.71|90
1732149360000|2024-11-21 00:36:00|5902.16|5901.46|5902.16|5901.46|5902.41|5901.71|5901.91|5901.21|66
1732149370000|2024-11-21 00:36:10|5902.28|5901.58|5902.66|5901.96|5902.66|5901.96|5902.28|5901.58|45
1732149380000|2024-11-21 00:36:20|5902.41|5901.71|5902.41|5901.71|5902.66|5901.96|5902.41|5901.71|8
1732149390000|2024-11-21 00:36:30|5902.66|5901.96|5902.41|5901.71|5902.66|5901.96|5902.41|5901.71|33
1732149400000|2024-11-21 00:36:40|5902.53|5901.83|5902.41|5901.71|5902.66|5901.96|5902.28|5901.58|19
1732149410000|2024-11-21 00:36:50|5902.28|5901.58|5902.41|5901.71|5902.66|5901.96|5902.28|5901.58|18
1732149420000|2024-11-21 00:37:00|5902.66|5901.96|5902.78|5902.08|5902.91|5902.21|5902.66|5901.96|22
1732149430000|2024-11-21 00:37:10|5902.91|5902.21|5903.16|5902.46|5903.16|5902.46|5902.78|5902.08|37
1732149440000|2024-11-21 00:37:20|5902.91|5902.21|5902.91|5902.21|5903.16|5902.46|5902.91|5902.21|7
1732149450000|2024-11-21 00:37:30|5902.78|5902.08|5902.91|5902.21|5902.91|5902.21|5902.53|5901.83|23
1732149460000|2024-11-21 00:37:40|5903.03|5902.33|5903.16|5902.46|5903.16|5902.46|5903.03|5902.33|12
1732149480000|2024-11-21 00:38:00|5902.91|5902.21|5902.91|5902.21|5903.41|5902.71|5902.91|5902.21|43
1732149490000|2024-11-21 00:38:10|5903.03|5902.33|5902.16|5901.46|5903.03|5902.33|5902.16|5901.46|27
1732149500000|2024-11-21 00:38:20|5902.28|5901.58|5902.41|5901.71|5902.66|5901.96|5902.28|5901.58|4
1732149510000|2024-11-21 00:38:30|5902.53|5901.83|5902.66|5901.96|5902.66|5901.96|5902.53|5901.83|8
1732149520000|2024-11-21 00:38:40|5902.78|5902.08|5902.91|5902.21|5902.91|5902.21|5902.78|5902.08|5
1732149530000|2024-11-21 00:38:50|5902.78|5902.08|5902.66|5901.96|5902.91|5902.21|5902.66|5901.96|7
1732149540000|2024-11-21 00:39:00|5902.78|5902.08|5902.66|5901.96|5902.91|5902.21|5902.66|5901.96|2
1732149550000|2024-11-21 00:39:10|5902.78|5902.08|5903.41|5902.71|5903.41|5902.71|5902.78|5902.08|40
1732149560000|2024-11-21 00:39:20|5903.53|5902.83|5904.16|5903.46|5904.16|5903.46|5903.53|5902.83|35
1732149570000|2024-11-21 00:39:30|5904.28|5903.58|5904.53|5903.83|5904.66|5903.96|5903.91|5903.21|55
1732149580000|2024-11-21 00:39:40|5904.66|5903.96|5904.66|5903.96|5904.66|5903.96|5904.53|5903.83|22
1732149590000|2024-11-21 00:39:50|5904.41|5903.71|5904.16|5903.46|5904.41|5903.71|5904.16|5903.46|18
1732149600000|2024-11-21 00:40:00|5904.28|5903.58|5904.41|5903.71|5904.66|5903.96|5904.16|5903.46|33
1732149610000|2024-11-21 00:40:10|5904.28|5903.58|5903.66|5902.96|5904.28|5903.58|5903.66|5902.96|58
1732149620000|2024-11-21 00:40:20|5903.78|5903.08|5904.16|5903.46|5904.28|5903.58|5903.66|5902.96|53
1732149630000|2024-11-21 00:40:30|5904.28|5903.58|5904.41|5903.71|5904.66|5903.96|5904.28|5903.58|13
1732149640000|2024-11-21 00:40:40|5904.53|5903.83|5904.41|5903.71|5904.66|5903.96|5904.41|5903.71|5
1732149650000|2024-11-21 00:40:50|5904.16|5903.46|5904.41|5903.71|5904.41|5903.71|5904.16|5903.46|6
1732149660000|2024-11-21 00:41:00|5904.28|5903.58|5904.41|5903.71|5904.41|5903.71|5904.16|5903.46|13
1732149670000|2024-11-21 00:41:10|5904.53|5903.83|5904.66|5903.96|5904.66|5903.96|5904.53|5903.83|6
1732149680000|2024-11-21 00:41:20|||||||||2
1732149690000|2024-11-21 00:41:30|5904.91|5904.21|5905.66|5904.96|5905.66|5904.96|5904.91|5904.21|72
1732149700000|2024-11-21 00:41:40|5905.78|5905.08|5905.91|5905.21|5905.91|5905.21|5905.78|5905.08|33
1732149710000|2024-11-21 00:41:50|5905.78|5905.08|5905.66|5904.96|5905.78|5905.08|5905.66|5904.96|11
1732149720000|2024-11-21 00:42:00|5905.78|5905.08|5905.53|5904.83|5905.78|5905.08|5905.41|5904.71|24
1732149730000|2024-11-21 00:42:10|5905.66|5904.96|5905.41|5904.71|5905.66|5904.96|5905.16|5904.46|26
1732149740000|2024-11-21 00:42:20|5905.28|5904.58|5905.41|5904.71|5905.41|5904.71|5905.16|5904.46|5
1732149750000|2024-11-21 00:42:30|5905.28|5904.58|5905.28|5904.58|5905.41|5904.71|5905.28|5904.58|6
1732149760000|2024-11-21 00:42:40|5905.16|5904.46|5905.16|5904.46|5905.28|5904.58|5905.16|5904.46|3
1732149770000|2024-11-21 00:42:50|5905.28|5904.58|5904.91|5904.21|5905.41|5904.71|5904.91|5904.21|40
1732149780000|2024-11-21 00:43:00|5905.16|5904.46|5906.16|5905.46|5906.28|5905.58|5905.16|5904.46|53
1732149790000|2024-11-21 00:43:10|5906.41|5905.71|5906.66|5905.96|5906.66|5905.96|5906.41|5905.71|33
1732149800000|2024-11-21 00:43:20|5906.53|5905.83|5906.66|5905.96|5906.66|5905.96|5906.53|5905.83|26
1732149810000|2024-11-21 00:43:30|5907.03|5906.33|5906.66|5905.96|5907.03|5906.33|5906.41|5905.71|47
1732149820000|2024-11-21 00:43:40|5906.41|5905.71|5906.41|5905.71|5906.41|5905.71|5906.41|5905.71|1
1732149830000|2024-11-21 00:43:50|||||||||1
1732149840000|2024-11-21 00:44:00|5906.28|5905.58|5906.41|5905.71|5906.41|5905.71|5906.03|5905.33|49
1732149850000|2024-11-21 00:44:10|5906.66|5905.96|5906.66|5905.96|5906.66|5905.96|5906.66|5905.96|12
1732149860000|2024-11-21 00:44:20|5906.41|5905.71|5906.41|5905.71|5906.53|5905.83|5906.41|5905.71|9
1732149870000|2024-11-21 00:44:30|5906.28|5905.58|5905.91|5905.21|5906.28|5905.58|5905.91|5905.21|15
1732149880000|2024-11-21 00:44:40|5905.66|5904.96|5905.91|5905.21|5905.91|5905.21|5905.53|5904.83|32
1732149890000|2024-11-21 00:44:50|5905.78|5905.08|5905.16|5904.46|5905.78|5905.08|5905.16|5904.46|39
1732149900000|2024-11-21 00:45:00|5905.41|5904.71|5905.41|5904.71|5905.53|5904.83|5905.28|5904.58|12
1732149910000|2024-11-21 00:45:10|5905.16|5904.46|5905.66|5904.96|5905.66|5904.96|5905.16|5904.46|26
1732149920000|2024-11-21 00:45:20|5905.53|5904.83|5905.41|5904.71|5905.53|5904.83|5905.41|5904.71|2
1732149930000|2024-11-21 00:45:30|5905.28|5904.58|5905.66|5904.96|5905.66|5904.96|5905.28|5904.58|22
1732149940000|2024-11-21 00:45:40|5905.53|5904.83|5905.41|5904.71|5905.53|5904.83|5905.41|5904.71|8
1732149950000|2024-11-21 00:45:50|5905.16|5904.46|5905.41|5904.71|5905.41|5904.71|5905.16|5904.46|9
1732149960000|2024-11-21 00:46:00|5905.66|5904.96|5905.16|5904.46|5905.66|5904.96|5905.16|5904.46|11
1732149970000|2024-11-21 00:46:10|5904.91|5904.21|5904.53|5903.83|5904.91|5904.21|5904.53|5903.83|107
1732149980000|2024-11-21 00:46:20|5904.66|5903.96|5904.66|5903.96|5904.91|5904.21|5904.66|5903.96|17
1732149990000|2024-11-21 00:46:30|5904.41|5903.71|5904.41|5903.71|5904.41|5903.71|5904.41|5903.71|6
1732150000000|2024-11-21 00:46:40|5904.66|5903.96|5904.66|5903.96|5904.66|5903.96|5904.66|5903.96|12
1732150010000|2024-11-21 00:46:50|5904.53|5903.83|5903.91|5903.21|5904.53|5903.83|5903.91|5903.21|26
1732150020000|2024-11-21 00:47:00|5903.16|5902.46|5903.16|5902.46|5903.16|5902.46|5902.41|5901.71|178
1732150030000|2024-11-21 00:47:10|5903.28|5902.58|5902.66|5901.96|5903.28|5902.58|5902.66|5901.96|42
1732150040000|2024-11-21 00:47:20|5902.78|5902.08|5902.91|5902.21|5902.91|5902.21|5902.66|5901.96|36
1732150050000|2024-11-21 00:47:30|5903.03|5902.33|5903.16|5902.46|5903.16|5902.46|5903.03|5902.33|4
1732150060000|2024-11-21 00:47:40|5903.41|5902.71|5903.16|5902.46|5903.66|5902.96|5903.16|5902.46|18
1732150070000|2024-11-21 00:47:50|5903.28|5902.58|5902.78|5902.08|5903.28|5902.58|5902.66|5901.96|23
1732150080000|2024-11-21 00:48:00|5902.91|5902.21|5902.16|5901.46|5902.91|5902.21|5902.16|5901.46|47
1732150090000|2024-11-21 00:48:10|5902.03|5901.33|5901.66|5900.96|5902.03|5901.33|5901.66|5900.96|38
1732150100000|2024-11-21 00:48:20|5901.53|5900.83|5902.16|5901.46|5902.16|5901.46|5901.41|5900.71|51
1732150110000|2024-11-21 00:48:30|5902.28|5901.58|5902.16|5901.46|5902.28|5901.58|5902.16|5901.46|15
1732150120000|2024-11-21 00:48:40|5902.28|5901.58|5902.66|5901.96|5902.66|5901.96|5902.16|5901.46|22
1732150130000|2024-11-21 00:48:50|5902.53|5901.83|5902.41|5901.71|5902.66|5901.96|5902.41|5901.71|16
1732150140000|2024-11-21 00:49:00|5902.53|5901.83|5900.66|5899.96|5902.66|5901.96|5900.41|5899.71|315
1732150150000|2024-11-21 00:49:10|5900.78|5900.08|5900.28|5899.58|5900.91|5900.21|5900.28|5899.58|34
1732150160000|2024-11-21 00:49:20|5900.16|5899.46|5900.91|5900.21|5901.16|5900.46|5900.16|5899.46|75
1732150170000|2024-11-21 00:49:30|5901.03|5900.33|5900.16|5899.46|5901.03|5900.33|5900.16|5899.46|123
1732150180000|2024-11-21 00:49:40|5900.03|5899.33|5900.41|5899.71|5900.41|5899.71|5899.66|5898.96|48
1732150190000|2024-11-21 00:49:50|5900.53|5899.83|5900.03|5899.33|5900.66|5899.96|5899.91|5899.21|39
1732150200000|2024-11-21 00:50:00|5899.91|5899.21|5899.91|5899.21|5900.16|5899.46|5899.66|5898.96|29
1732150210000|2024-11-21 00:50:10|5899.78|5899.08|5899.91|5899.21|5899.91|5899.21|5899.66|5898.96|17
1732150220000|2024-11-21 00:50:20|5899.53|5898.83|5898.91|5898.21|5899.66|5898.96|5898.91|5898.21|55
1732150230000|2024-11-21 00:50:30|5899.16|5898.46|5898.91|5898.21|5899.16|5898.46|5898.91|5898.21|37
1732150240000|2024-11-21 00:50:40|5899.16|5898.46|5899.16|5898.46|5899.16|5898.46|5899.16|5898.46|29
1732150250000|2024-11-21 00:50:50|5899.28|5898.58|5899.53|5898.83|5899.53|5898.83|5899.28|5898.58|31
1732150260000|2024-11-21 00:51:00|5899.66|5898.96|5899.16|5898.46|5899.91|5899.21|5899.16|5898.46|34
1732150270000|2024-11-21 00:51:10|5899.41|5898.71|5899.16|5898.46|5899.66|5898.96|5899.16|5898.46|40
1732150280000|2024-11-21 00:51:20|5899.28|5898.58|5899.16|5898.46|5899.41|5898.71|5898.91|5898.21|27
1732150290000|2024-11-21 00:51:30|5899.28|5898.58|5899.53|5898.83|5899.53|5898.83|5899.28|5898.58|6
1732150300000|2024-11-21 00:51:40|5899.66|5898.96|5899.66|5898.96|5899.66|5898.96|5899.53|5898.83|4
1732150310000|2024-11-21 00:51:50|5899.78|5899.08|5900.16|5899.46|5900.28|5899.58|5899.78|5899.08|32
1732150320000|2024-11-21 00:52:00|5900.28|5899.58|5900.41|5899.71|5900.66|5899.96|5900.28|5899.58|31
1732150330000|2024-11-21 00:52:10|5900.53|5899.83|5900.66|5899.96|5900.66|5899.96|5900.41|5899.71|13
1732150340000|2024-11-21 00:52:20|5900.78|5900.08|5900.41|5899.71|5900.78|5900.08|5900.16|5899.46|42
1732150350000|2024-11-21 00:52:30|5900.16|5899.46|5900.41|5899.71|5900.41|5899.71|5900.03|5899.33|17
1732150360000|2024-11-21 00:52:40|5900.66|5899.96|5900.66|5899.96|5900.91|5900.21|5900.66|5899.96|12
1732150370000|2024-11-21 00:52:50|5900.78|5900.08|5900.91|5900.21|5900.91|5900.21|5900.66|5899.96|15
1732150380000|2024-11-21 00:53:00|5901.03|5900.33|5901.16|5900.46|5901.16|5900.46|5900.91|5900.21|20
1732150390000|2024-11-21 00:53:10|5901.03|5900.33|5900.91|5900.21|5901.16|5900.46|5900.91|5900.21|14
1732150400000|2024-11-21 00:53:20|||||||||4
1732150410000|2024-11-21 00:53:30|5901.16|5900.46|5900.91|5900.21|5901.16|5900.46|5900.66|5899.96|34
1732150420000|2024-11-21 00:53:40|5900.78|5900.08|5900.91|5900.21|5901.03|5900.33|5900.66|5899.96|17
1732150430000|2024-11-21 00:53:50|5901.03|5900.33|5900.66|5899.96|5901.16|5900.46|5900.66|5899.96|21
1732150440000|2024-11-21 00:54:00|5900.91|5900.21|5900.91|5900.21|5901.16|5900.46|5900.78|5900.08|6
1732150450000|2024-11-21 00:54:10|5900.66|5899.96|5900.41|5899.71|5900.66|5899.96|5900.16|5899.46|39
1732150460000|2024-11-21 00:54:20|5900.16|5899.46|5900.03|5899.33|5900.41|5899.71|5899.91|5899.21|30
1732150470000|2024-11-21 00:54:30|5900.16|5899.46|5899.66|5898.96|5900.16|5899.46|5899.66|5898.96|41
1732150480000|2024-11-21 00:54:40|5899.78|5899.08|5900.16|5899.46|5900.28|5899.58|5899.78|5899.08|21
1732150490000|2024-11-21 00:54:50|5900.03|5899.33|5900.03|5899.33|5900.16|5899.46|5899.78|5899.08|20
1732150500000|2024-11-21 00:55:00|5900.16|5899.46|5899.91|5899.21|5900.16|5899.46|5899.78|5899.08|16
1732150510000|2024-11-21 00:55:10|5900.03|5899.33|5900.16|5899.46|5900.16|5899.46|5899.66|5898.96|24
1732150520000|2024-11-21 00:55:20|5900.41|5899.71|5899.91|5899.21|5900.66|5899.96|5899.91|5899.21|32
1732150530000|2024-11-21 00:55:30|5899.66|5898.96|5899.91|5899.21|5899.91|5899.21|5899.66|5898.96|9
1732150540000|2024-11-21 00:55:40|5899.78|5899.08|5899.78|5899.08|5899.78|5899.08|5899.66|5898.96|3
1732150550000|2024-11-21 00:55:50|5899.91|5899.21|5899.41|5898.71|5899.91|5899.21|5899.41|5898.71|52
1732150560000|2024-11-21 00:56:00|5899.53|5898.83|5899.41|5898.71|5899.66|5898.96|5899.41|5898.71|12
1732150570000|2024-11-21 00:56:10|5899.16|5898.46|5900.03|5899.33|5900.16|5899.46|5899.16|5898.46|50
1732150580000|2024-11-21 00:56:20|5899.91|5899.21|5900.16|5899.46|5900.16|5899.46|5899.66|5898.96|38
1732150590000|2024-11-21 00:56:30|5899.41|5898.71|5898.91|5898.21|5899.41|5898.71|5898.91|5898.21|120
1732150600000|2024-11-21 00:56:40|5899.16|5898.46|5899.66|5898.96|5899.66|5898.96|5899.16|5898.46|64
1732150610000|2024-11-21 00:56:50|5899.41|5898.71|5899.66|5898.96|5899.66|5898.96|5899.16|5898.46|24
1732150620000|2024-11-21 00:57:00|5899.53|5898.83|5899.16|5898.46|5899.53|5898.83|5899.16|5898.46|19
1732150630000|2024-11-21 00:57:10|5899.41|5898.71|5899.53|5898.83|5899.66|5898.96|5899.41|5898.71|15
1732150640000|2024-11-21 00:57:20|5899.66|5898.96|5899.66|5898.96|5899.66|5898.96|5899.41|5898.71|10
1732150650000|2024-11-21 00:57:30|5899.53|5898.83|5899.03|5898.33|5899.53|5898.83|5899.03|5898.33|8
1732150660000|2024-11-21 00:57:40|5898.41|5897.71|5897.16|5896.46|5898.41|5897.71|5896.78|5896.08|390
1732150670000|2024-11-21 00:57:50|5897.03|5896.33|5897.28|5896.58|5897.66|5896.96|5896.91|5896.21|42
1732150680000|2024-11-21 00:58:00|5897.16|5896.46|5897.16|5896.46|5897.91|5897.21|5897.16|5896.46|44
1732150690000|2024-11-21 00:58:10|5897.03|5896.33|5896.41|5895.71|5897.16|5896.46|5896.16|5895.46|84
1732150700000|2024-11-21 00:58:20|5896.28|5895.58|5896.41|5895.71|5896.41|5895.71|5895.91|5895.21|90
1732150710000|2024-11-21 00:58:30|5896.53|5895.83|5896.16|5895.46|5896.53|5895.83|5895.66|5894.96|56
1732150720000|2024-11-21 00:58:40|5896.28|5895.58|5896.28|5895.58|5896.53|5895.83|5896.28|5895.58|33
1732150730000|2024-11-21 00:58:50|5896.41|5895.71|5897.03|5896.33|5897.16|5896.46|5896.41|5895.71|27
1732150740000|2024-11-21 00:59:00|5896.91|5896.21|5896.41|5895.71|5897.03|5896.33|5896.41|5895.71|22
1732150750000|2024-11-21 00:59:10|5896.53|5895.83|5896.66|5895.96|5896.91|5896.21|5896.53|5895.83|57
1732150760000|2024-11-21 00:59:20|5896.78|5896.08|5896.91|5896.21|5897.16|5896.46|5896.78|5896.08|21
1732150770000|2024-11-21 00:59:30|5897.03|5896.33|5897.03|5896.33|5897.16|5896.46|5896.91|5896.21|22
1732150780000|2024-11-21 00:59:40|5897.16|5896.46|5897.16|5896.46|5897.16|5896.46|5897.16|5896.46|3
1732150790000|2024-11-21 00:59:50|5897.03|5896.33|5896.28|5895.58|5897.03|5896.33|5896.28|5895.58|121
1732150800000|2024-11-21 01:00:00|5896.41|5895.71|5897.66|5896.96|5897.78|5897.08|5895.91|5895.21|120
1732150810000|2024-11-21 01:00:10|5897.91|5897.21|5897.66|5896.96|5898.41|5897.71|5897.66|5896.96|49
1732150820000|2024-11-21 01:00:20|5897.78|5897.08|5898.41|5897.71|5898.41|5897.71|5897.78|5897.08|36
1732150830000|2024-11-21 01:00:30|5898.53|5897.83|5898.16|5897.46|5898.53|5897.83|5898.16|5897.46|27
1732150840000|2024-11-21 01:00:40|5898.28|5897.58|5899.16|5898.46|5899.16|5898.46|5898.28|5897.58|35
1732150850000|2024-11-21 01:00:50|5899.28|5898.58|5899.53|5898.83|5899.53|5898.83|5899.16|5898.46|24
1732150860000|2024-11-21 01:01:00|5899.41|5898.71|5899.16|5898.46|5899.66|5898.96|5899.16|5898.46|42
1732150870000|2024-11-21 01:01:10|5898.91|5898.21|5898.66|5897.96|5898.91|5898.21|5898.53|5897.83|33
1732150880000|2024-11-21 01:01:20|5898.53|5897.83|5898.41|5897.71|5898.53|5897.83|5898.41|5897.71|16
1732150890000|2024-11-21 01:01:30|5898.53|5897.83|5898.66|5897.96|5898.66|5897.96|5898.41|5897.71|17
1732150900000|2024-11-21 01:01:40|5898.53|5897.83|5896.91|5896.21|5898.66|5897.96|5896.78|5896.08|88
1732150910000|2024-11-21 01:01:50|5896.66|5895.96|5896.41|5895.71|5896.66|5895.96|5896.16|5895.46|64
1732150920000|2024-11-21 01:02:00|5896.53|5895.83|5896.66|5895.96|5896.66|5895.96|5896.41|5895.71|34
1732150930000|2024-11-21 01:02:10|5896.78|5896.08|5896.41|5895.71|5897.16|5896.46|5896.41|5895.71|16
1732150940000|2024-11-21 01:02:20|5896.66|5895.96|5896.78|5896.08|5896.91|5896.21|5896.53|5895.83|17
1732150950000|2024-11-21 01:02:30|5896.66|5895.96|5896.16|5895.46|5896.78|5896.08|5895.91|5895.21|43
1732150960000|2024-11-21 01:02:40|5896.03|5895.33|5896.16|5895.46|5896.16|5895.46|5895.91|5895.21|14
1732150970000|2024-11-21 01:02:50|5896.03|5895.33|5895.91|5895.21|5896.03|5895.33|5895.91|5895.21|15
1732150980000|2024-11-21 01:03:00|5896.03|5895.33|5896.16|5895.46|5896.16|5895.46|5895.91|5895.21|78
1732150990000|2024-11-21 01:03:10|5895.91|5895.21|5895.78|5895.08|5896.03|5895.33|5895.66|5894.96|55
1732151000000|2024-11-21 01:03:20|5895.91|5895.21|5896.28|5895.58|5896.28|5895.58|5895.78|5895.08|55
1732151010000|2024-11-21 01:03:30|5896.16|5895.46|5896.66|5895.96|5896.78|5896.08|5896.16|5895.46|44
1732151020000|2024-11-21 01:03:40|5896.78|5896.08|5896.91|5896.21|5896.91|5896.21|5896.66|5895.96|18
1732151030000|2024-11-21 01:03:50|5897.03|5896.33|5897.16|5896.46|5897.16|5896.46|5896.66|5895.96|15
1732151040000|2024-11-21 01:04:00|5897.03|5896.33|5898.16|5897.46|5898.16|5897.46|5897.03|5896.33|22
1732151050000|2024-11-21 01:04:10|5898.28|5897.58|5898.28|5897.58|5898.41|5897.71|5898.16|5897.46|42
1732151060000|2024-11-21 01:04:20|5898.41|5897.71|5897.41|5896.71|5898.41|5897.71|5897.28|5896.58|32
1732151070000|2024-11-21 01:04:30|5897.28|5896.58|5896.91|5896.21|5897.41|5896.71|5896.91|5896.21|7
1732151080000|2024-11-21 01:04:40|5896.66|5895.96|5897.41|5896.71|5897.41|5896.71|5896.66|5895.96|23
1732151090000|2024-11-21 01:04:50|5897.66|5896.96|5897.41|5896.71|5897.66|5896.96|5897.41|5896.71|14
1732151100000|2024-11-21 01:05:00|5897.28|5896.58|5896.91|5896.21|5897.28|5896.58|5896.91|5896.21|11
1732151110000|2024-11-21 01:05:10|5896.78|5896.08|5897.41|5896.71|5897.41|5896.71|5896.78|5896.08|9
1732151120000|2024-11-21 01:05:20|5897.53|5896.83|5897.91|5897.21|5897.91|5897.21|5897.53|5896.83|11
1732151130000|2024-11-21 01:05:30|5897.66|5896.96|5897.91|5897.21|5897.91|5897.21|5897.66|5896.96|10
1732151140000|2024-11-21 01:05:40|5898.03|5897.33|5897.66|5896.96|5898.03|5897.33|5897.66|5896.96|25
1732151150000|2024-11-21 01:05:50|5897.91|5897.21|5897.41|5896.71|5897.91|5897.21|5897.41|5896.71|15
1732151160000|2024-11-21 01:06:00|5897.16|5896.46|5897.53|5896.83|5897.53|5896.83|5897.16|5896.46|7
1732151170000|2024-11-21 01:06:10|5897.41|5896.71|5897.66|5896.96|5897.91|5897.21|5897.41|5896.71|11
1732151180000|2024-11-21 01:06:20|5897.41|5896.71|5897.66|5896.96|5897.66|5896.96|5897.41|5896.71|5
1732151190000|2024-11-21 01:06:30|5897.78|5897.08|5898.78|5898.08|5898.91|5898.21|5897.78|5897.08|42
1732151200000|2024-11-21 01:06:40|5898.66|5897.96|5898.66|5897.96|5898.91|5898.21|5898.66|5897.96|17
1732151210000|2024-11-21 01:06:50|5898.78|5898.08|5898.91|5898.21|5898.91|5898.21|5898.66|5897.96|8
1732151220000|2024-11-21 01:07:00|5899.16|5898.46|5899.16|5898.46|5899.28|5898.58|5898.91|5898.21|51
1732151230000|2024-11-21 01:07:10|5899.03|5898.33|5899.16|5898.46|5899.16|5898.46|5899.03|5898.33|12
1732151240000|2024-11-21 01:07:20|5899.03|5898.33|5898.91|5898.21|5899.16|5898.46|5898.91|5898.21|7
1732151250000|2024-11-21 01:07:30|5898.66|5897.96|5898.66|5897.96|5898.91|5898.21|5898.66|5897.96|16
1732151260000|2024-11-21 01:07:40|5898.53|5897.83|5899.41|5898.71|5899.53|5898.83|5898.53|5897.83|28
1732151270000|2024-11-21 01:07:50|5899.16|5898.46|5899.16|5898.46|5899.41|5898.71|5899.16|5898.46|9
1732151280000|2024-11-21 01:08:00|5899.03|5898.33|5898.91|5898.21|5899.41|5898.71|5898.91|5898.21|20
1732151290000|2024-11-21 01:08:10|5899.16|5898.46|5899.16|5898.46|5899.16|5898.46|5898.91|5898.21|22
1732151300000|2024-11-21 01:08:20|5899.41|5898.71|5899.66|5898.96|5899.66|5898.96|5899.41|5898.71|9
1732151310000|2024-11-21 01:08:30|5899.78|5899.08|5900.66|5899.96|5900.78|5900.08|5899.78|5899.08|81
1732151320000|2024-11-21 01:08:40|5900.78|5900.08|5900.16|5899.46|5900.78|5900.08|5900.03|5899.33|34
1732151330000|2024-11-21 01:08:50|5900.03|5899.33|5899.78|5899.08|5900.16|5899.46|5899.66|5898.96|9
1732151340000|2024-11-21 01:09:00|5899.91|5899.21|5899.78|5899.08|5899.91|5899.21|5899.66|5898.96|10
1732151350000|2024-11-21 01:09:10|5899.66|5898.96|5899.66|5898.96|5899.91|5899.21|5899.66|5898.96|5
1732151360000|2024-11-21 01:09:20|5899.16|5898.46|5899.91|5899.21|5899.91|5899.21|5899.16|5898.46|25
1732151370000|2024-11-21 01:09:30|5899.66|5898.96|5899.66|5898.96|5899.78|5899.08|5899.41|5898.71|10
1732151380000|2024-11-21 01:09:40|5899.91|5899.21|5899.91|5899.21|5899.91|5899.21|5899.66|5898.96|39
1732151390000|2024-11-21 01:09:50|5899.78|5899.08|5900.16|5899.46|5900.16|5899.46|5899.78|5899.08|23
1732151400000|2024-11-21 01:10:00|5899.91|5899.21|5899.91|5899.21|5900.28|5899.58|5899.91|5899.21|19
1732151410000|2024-11-21 01:10:10|5900.16|5899.46|5899.91|5899.21|5900.41|5899.71|5899.91|5899.21|19
1732151420000|2024-11-21 01:10:20|5900.03|5899.33|5899.78|5899.08|5900.03|5899.33|5899.78|5899.08|8
1732151430000|2024-11-21 01:10:30|5899.66|5898.96|5899.28|5898.58|5899.66|5898.96|5899.16|5898.46|28
1732151440000|2024-11-21 01:10:40|5899.16|5898.46|5898.78|5898.08|5899.28|5898.58|5898.66|5897.96|34
1732151450000|2024-11-21 01:10:50|5898.91|5898.21|5898.91|5898.21|5898.91|5898.21|5898.66|5897.96|8
1732151460000|2024-11-21 01:11:00|5899.16|5898.46|5899.16|5898.46|5899.16|5898.46|5898.91|5898.21|9
1732151470000|2024-11-21 01:11:10|5899.03|5898.33|5898.16|5897.46|5899.03|5898.33|5898.16|5897.46|34
1732151480000|2024-11-21 01:11:20|5898.28|5897.58|5898.16|5897.46|5898.41|5897.71|5898.16|5897.46|18
1732151490000|2024-11-21 01:11:30|5898.28|5897.58|5898.41|5897.71|5898.41|5897.71|5898.16|5897.46|8
1732151500000|2024-11-21 01:11:40|5898.28|5897.58|5896.66|5895.96|5898.28|5897.58|5896.66|5895.96|68
1732151510000|2024-11-21 01:11:50|5896.41|5895.71|5896.66|5895.96|5896.91|5896.21|5896.41|5895.71|38
1732151520000|2024-11-21 01:12:00|5896.91|5896.21|5896.66|5895.96|5897.16|5896.46|5896.66|5895.96|30
1732151530000|2024-11-21 01:12:10|5896.78|5896.08|5896.91|5896.21|5896.91|5896.21|5896.66|5895.96|3
1732151540000|2024-11-21 01:12:20|5896.53|5895.83|5896.66|5895.96|5896.66|5895.96|5896.41|5895.71|24
1732151550000|2024-11-21 01:12:30|5896.53|5895.83|5896.66|5895.96|5896.91|5896.21|5896.53|5895.83|17
1732151560000|2024-11-21 01:12:40|5896.78|5896.08|5896.66|5895.96|5896.78|5896.08|5896.66|5895.96|2
1732151570000|2024-11-21 01:12:50|5896.41|5895.71|5896.28|5895.58|5896.41|5895.71|5896.16|5895.46|35
1732151580000|2024-11-21 01:13:00|5896.41|5895.71|5896.41|5895.71|5896.91|5896.21|5896.41|5895.71|10
1732151590000|2024-11-21 01:13:10|5896.28|5895.58|5896.41|5895.71|5896.41|5895.71|5895.91|5895.21|22
1732151600000|2024-11-21 01:13:20|5896.16|5895.46|5896.41|5895.71|5896.41|5895.71|5896.16|5895.46|28
1732151610000|2024-11-21 01:13:30|5896.53|5895.83|5896.91|5896.21|5896.91|5896.21|5896.53|5895.83|6
1732151620000|2024-11-21 01:13:40|5897.16|5896.46|5897.03|5896.33|5897.16|5896.46|5896.91|5896.21|23
1732151630000|2024-11-21 01:13:50|5897.16|5896.46|5896.66|5895.96|5897.16|5896.46|5896.66|5895.96|11
1732151640000|2024-11-21 01:14:00|5896.78|5896.08|5895.91|5895.21|5896.91|5896.21|5895.91|5895.21|36
1732151650000|2024-11-21 01:14:10|5895.41|5894.71|5895.41|5894.71|5895.91|5895.21|5895.41|5894.71|76
1732151660000|2024-11-21 01:14:20|5895.28|5894.58|5894.41|5893.71|5895.28|5894.58|5894.41|5893.71|128
1732151670000|2024-11-21 01:14:30|5894.53|5893.83|5894.91|5894.21|5894.91|5894.21|5894.53|5893.83|24
1732151680000|2024-11-21 01:14:40|5894.78|5894.08|5894.66|5893.96|5894.78|5894.08|5894.66|5893.96|15
1732151690000|2024-11-21 01:14:50|5894.78|5894.08|5894.91|5894.21|5895.03|5894.33|5894.66|5893.96|15
1732151700000|2024-11-21 01:15:00|5894.66|5893.96|5894.16|5893.46|5894.91|5894.21|5894.16|5893.46|97
1732151710000|2024-11-21 01:15:10|5894.03|5893.33|5893.91|5893.21|5894.16|5893.46|5893.66|5892.96|67
1732151720000|2024-11-21 01:15:20|5894.03|5893.33|5893.41|5892.71|5894.03|5893.33|5893.41|5892.71|31
1732151730000|2024-11-21 01:15:30|5893.53|5892.83|5893.41|5892.71|5893.66|5892.96|5893.16|5892.46|31
1732151740000|2024-11-21 01:15:40|5893.53|5892.83|5894.16|5893.46|5894.28|5893.58|5893.53|5892.83|29
1732151750000|2024-11-21 01:15:50|5894.41|5893.71|5894.41|5893.71|5894.66|5893.96|5894.03|5893.33|86
1732151760000|2024-11-21 01:16:00|5894.66|5893.96|5895.41|5894.71|5895.53|5894.83|5894.66|5893.96|52
1732151770000|2024-11-21 01:16:10|5895.53|5894.83|5895.41|5894.71|5895.66|5894.96|5895.16|5894.46|35
1732151780000|2024-11-21 01:16:20|5895.53|5894.83|5895.41|5894.71|5895.66|5894.96|5895.41|5894.71|14
1732151790000|2024-11-21 01:16:30|5895.53|5894.83|5895.91|5895.21|5895.91|5895.21|5895.53|5894.83|14
1732151800000|2024-11-21 01:16:40|5895.78|5895.08|5894.78|5894.08|5895.78|5895.08|5894.66|5893.96|41
1732151810000|2024-11-21 01:16:50|5894.91|5894.21|5895.16|5894.46|5895.16|5894.46|5894.91|5894.21|13
1732151820000|2024-11-21 01:17:00|5895.28|5894.58|5895.41|5894.71|5895.41|5894.71|5895.28|5894.58|11
1732151830000|2024-11-21 01:17:10|5895.28|5894.58|5895.16|5894.46|5895.41|5894.71|5895.16|5894.46|16
1732151840000|2024-11-21 01:17:20|5895.03|5894.33|5895.41|5894.71|5895.41|5894.71|5895.03|5894.33|13
1732151850000|2024-11-21 01:17:30|5895.28|5894.58|5895.16|5894.46|5895.28|5894.58|5894.91|5894.21|9
1732151860000|2024-11-21 01:17:40|5895.03|5894.33|5894.91|5894.21|5895.03|5894.33|5894.91|5894.21|6
1732151870000|2024-11-21 01:17:50|5895.16|5894.46|5895.16|5894.46|5895.16|5894.46|5895.16|5894.46|18
1732151880000|2024-11-21 01:18:00|5895.28|5894.58|5895.78|5895.08|5895.91|5895.21|5895.16|5894.46|55
1732151890000|2024-11-21 01:18:10|5895.66|5894.96|5895.66|5894.96|5895.66|5894.96|5895.41|5894.71|6
1732151900000|2024-11-21 01:18:20|5895.78|5895.08|5896.16|5895.46|5896.41|5895.71|5895.78|5895.08|24
1732151910000|2024-11-21 01:18:30|5896.28|5895.58|5895.91|5895.21|5896.41|5895.71|5895.91|5895.21|15
1732151920000|2024-11-21 01:18:40|5896.16|5895.46|5895.41|5894.71|5896.16|5895.46|5895.41|5894.71|22
1732151930000|2024-11-21 01:18:50|5895.66|5894.96|5895.91|5895.21|5895.91|5895.21|5895.53|5894.83|25
1732151940000|2024-11-21 01:19:00|5895.78|5895.08|5896.16|5895.46|5896.16|5895.46|5895.66|5894.96|16
1732151950000|2024-11-21 01:19:10|5896.03|5895.33|5895.91|5895.21|5896.03|5895.33|5895.91|5895.21|4
1732151960000|2024-11-21 01:19:20|5896.03|5895.33|5896.16|5895.46|5896.16|5895.46|5896.03|5895.33|4
1732151970000|2024-11-21 01:19:30|5896.03|5895.33|5896.66|5895.96|5896.66|5895.96|5896.03|5895.33|13
1732151980000|2024-11-21 01:19:40|5896.41|5895.71|5896.66|5895.96|5896.78|5896.08|5896.41|5895.71|31
1732151990000|2024-11-21 01:19:50|5896.53|5895.83|5896.41|5895.71|5896.66|5895.96|5896.41|5895.71|17
1732152000000|2024-11-21 01:20:00|5896.53|5895.83|5896.91|5896.21|5896.91|5896.21|5896.53|5895.83|14
1732152010000|2024-11-21 01:20:10|5897.03|5896.33|5897.28|5896.58|5897.66|5896.96|5896.91|5896.21|98
1732152020000|2024-11-21 01:20:20|5897.41|5896.71|5897.16|5896.46|5897.41|5896.71|5896.91|5896.21|16
1732152030000|2024-11-21 01:20:30|5897.03|5896.33|5896.91|5896.21|5897.03|5896.33|5896.91|5896.21|4
1732152040000|2024-11-21 01:20:40|5897.03|5896.33|5896.91|5896.21|5897.16|5896.46|5896.91|5896.21|15
1732152050000|2024-11-21 01:20:50|5896.78|5896.08|5896.66|5895.96|5896.78|5896.08|5896.41|5895.71|39
1732152060000|2024-11-21 01:21:00|5896.53|5895.83|5896.53|5895.83|5896.66|5895.96|5896.41|5895.71|7
1732152070000|2024-11-21 01:21:10|5896.41|5895.71|5895.91|5895.21|5896.41|5895.71|5895.66|5894.96|35
1732152080000|2024-11-21 01:21:20|5895.78|5895.08|5896.41|5895.71|5896.41|5895.71|5895.78|5895.08|27
1732152090000|2024-11-21 01:21:30|5896.66|5895.96|5896.16|5895.46|5896.78|5896.08|5896.16|5895.46|19
1732152100000|2024-11-21 01:21:40|5896.28|5895.58|5896.41|5895.71|5896.41|5895.71|5896.28|5895.58|11
1732152110000|2024-11-21 01:21:50|5896.16|5895.46|5896.66|5895.96|5896.66|5895.96|5896.16|5895.46|21
1732152120000|2024-11-21 01:22:00|5896.41|5895.71|5896.66|5895.96|5896.66|5895.96|5896.41|5895.71|14
1732152130000|2024-11-21 01:22:10|5896.78|5896.08|5896.66|5895.96|5896.91|5896.21|5896.66|5895.96|25
1732152140000|2024-11-21 01:22:20|5896.41|5895.71|5896.16|5895.46|5896.53|5895.83|5896.16|5895.46|25
1732152150000|2024-11-21 01:22:30|5896.28|5895.58|5895.78|5895.08|5896.41|5895.71|5895.78|5895.08|32
1732152160000|2024-11-21 01:22:40|5895.91|5895.21|5896.16|5895.46|5896.41|5895.71|5895.91|5895.21|15
1732152170000|2024-11-21 01:22:50|5896.03|5895.33|5896.16|5895.46|5896.16|5895.46|5895.91|5895.21|7
1732152180000|2024-11-21 01:23:00|5896.03|5895.33|5896.16|5895.46|5896.41|5895.71|5896.03|5895.33|9
1732152190000|2024-11-21 01:23:10|5896.41|5895.71|5896.41|5895.71|5896.66|5895.96|5896.41|5895.71|16
1732152210000|2024-11-21 01:23:30|5896.28|5895.58|5896.16|5895.46|5896.28|5895.58|5896.16|5895.46|19
1732152220000|2024-11-21 01:23:40|5896.28|5895.58|5896.41|5895.71|5896.41|5895.71|5895.91|5895.21|24
1732152230000|2024-11-21 01:23:50|5896.66|5895.96|5896.66|5895.96|5896.66|5895.96|5896.66|5895.96|10
1732152240000|2024-11-21 01:24:00|5896.78|5896.08|5896.91|5896.21|5897.41|5896.71|5896.78|5896.08|22
1732152250000|2024-11-21 01:24:10|5897.03|5896.33|5897.16|5896.46|5897.41|5896.71|5897.03|5896.33|13
1732152260000|2024-11-21 01:24:20|5897.28|5896.58|5897.41|5896.71|5897.41|5896.71|5897.16|5896.46|14
1732152270000|2024-11-21 01:24:30|5897.53|5896.83|5897.66|5896.96|5897.66|5896.96|5897.53|5896.83|11
1732152280000|2024-11-21 01:24:40|5897.91|5897.21|5897.66|5896.96|5897.91|5897.21|5897.41|5896.71|32
1732152290000|2024-11-21 01:24:50|||||||||8
1732152300000|2024-11-21 01:25:00|5897.53|5896.83|5897.28|5896.58|5897.53|5896.83|5897.16|5896.46|25
1732152310000|2024-11-21 01:25:10|5897.41|5896.71|5897.66|5896.96|5897.66|5896.96|5897.41|5896.71|30
1732152320000|2024-11-21 01:25:20|5897.78|5897.08|5897.66|5896.96|5897.91|5897.21|5897.41|5896.71|39
1732152330000|2024-11-21 01:25:30|5897.91|5897.21|5897.41|5896.71|5897.91|5897.21|5897.41|5896.71|14
1732152340000|2024-11-21 01:25:40|5897.53|5896.83|5897.91|5897.21|5897.91|5897.21|5897.53|5896.83|11
1732152350000|2024-11-21 01:25:50|5897.78|5897.08|5897.53|5896.83|5897.91|5897.21|5897.53|5896.83|8
1732152360000|2024-11-21 01:26:00|5897.66|5896.96|5897.16|5896.46|5897.66|5896.96|5896.91|5896.21|20
1732152370000|2024-11-21 01:26:10|5897.03|5896.33|5897.16|5896.46|5897.16|5896.46|5896.91|5896.21|5
1732152380000|2024-11-21 01:26:20|5896.91|5896.21|5896.91|5896.21|5896.91|5896.21|5896.91|5896.21|8
1732152390000|2024-11-21 01:26:30|5896.66|5895.96|5896.91|5896.21|5897.03|5896.33|5896.66|5895.96|21
1732152400000|2024-11-21 01:26:40|5896.66|5895.96|5896.66|5895.96|5896.66|5895.96|5896.41|5895.71|33
1732152410000|2024-11-21 01:26:50|5896.91|5896.21|5897.28|5896.58|5897.41|5896.71|5896.91|5896.21|25
1732152420000|2024-11-21 01:27:00|5897.41|5896.71|5897.03|5896.33|5897.41|5896.71|5897.03|5896.33|81
1732152430000|2024-11-21 01:27:10|5896.91|5896.21|5896.91|5896.21|5896.91|5896.21|5896.66|5895.96|5
1732152440000|2024-11-21 01:27:20|5896.78|5896.08|5896.66|5895.96|5896.78|5896.08|5896.53|5895.83|12
1732152450000|2024-11-21 01:27:30|5896.53|5895.83|5896.66|5895.96|5896.66|5895.96|5896.41|5895.71|2
1732152460000|2024-11-21 01:27:40|5896.91|5896.21|5896.91|5896.21|5896.91|5896.21|5896.91|5896.21|5
1732152470000|2024-11-21 01:27:50|5896.78|5896.08|5897.16|5896.46|5897.16|5896.46|5896.66|5895.96|17
1732152480000|2024-11-21 01:28:00|5897.41|5896.71|5897.41|5896.71|5897.41|5896.71|5897.16|5896.46|5
1732152490000|2024-11-21 01:28:10|5897.28|5896.58|5896.91|5896.21|5897.28|5896.58|5896.66|5895.96|14
1732152500000|2024-11-21 01:28:20|5896.78|5896.08|5896.66|5895.96|5896.78|5896.08|5896.66|5895.96|1
1732152510000|2024-11-21 01:28:30|5896.41|5895.71|5896.41|5895.71|5896.53|5895.83|5896.41|5895.71|10
1732152520000|2024-11-21 01:28:40|5895.91|5895.21|5895.91|5895.21|5895.91|5895.21|5895.91|5895.21|29
1732152530000|2024-11-21 01:28:50|5896.16|5895.46|5895.91|5895.21|5896.41|5895.71|5895.91|5895.21|17
1732152540000|2024-11-21 01:29:00|5896.16|5895.46|5896.16|5895.46|5896.16|5895.46|5896.16|5895.46|11
1732152550000|2024-11-21 01:29:10|5896.03|5895.33|5896.16|5895.46|5896.16|5895.46|5895.91|5895.21|14
1732152560000|2024-11-21 01:29:20|5896.03|5895.33|5896.16|5895.46|5896.16|5895.46|5896.03|5895.33|4
1732152570000|2024-11-21 01:29:30|5895.66|5894.96|5896.16|5895.46|5896.16|5895.46|5895.66|5894.96|18
1732152580000|2024-11-21 01:29:40|5896.28|5895.58|5896.41|5895.71|5896.41|5895.71|5896.16|5895.46|5
1732152590000|2024-11-21 01:29:50|5896.28|5895.58|5896.41|5895.71|5896.41|5895.71|5896.28|5895.58|10
1732152600000|2024-11-21 01:30:00|5896.66|5895.96|5896.41|5895.71|5896.91|5896.21|5896.16|5895.46|22
1732152610000|2024-11-21 01:30:10|5896.66|5895.96|5897.16|5896.46|5897.53|5896.83|5896.66|5895.96|36
1732152620000|2024-11-21 01:30:20|5897.41|5896.71|5897.16|5896.46|5897.41|5896.71|5896.91|5896.21|26
1732152630000|2024-11-21 01:30:30|5897.41|5896.71|5897.91|5897.21|5898.16|5897.46|5897.41|5896.71|90
1732152640000|2024-11-21 01:30:40|5898.03|5897.33|5898.41|5897.71|5898.66|5897.96|5897.91|5897.21|54
1732152650000|2024-11-21 01:30:50|5898.16|5897.46|5898.66|5897.96|5898.66|5897.96|5898.16|5897.46|18
1732152660000|2024-11-21 01:31:00|5898.91|5898.21|5898.91|5898.21|5898.91|5898.21|5898.66|5897.96|35
1732152670000|2024-11-21 01:31:10|5898.78|5898.08|5898.91|5898.21|5898.91|5898.21|5898.66|5897.96|18
1732152680000|2024-11-21 01:31:20|5899.03|5898.33|5899.41|5898.71|5899.41|5898.71|5898.91|5898.21|56
1732152690000|2024-11-21 01:31:30|5899.28|5898.58|5899.41|5898.71|5899.41|5898.71|5899.16|5898.46|34
1732152700000|2024-11-21 01:31:40|5899.16|5898.46|5899.16|5898.46|5899.16|5898.46|5899.16|5898.46|28
1732152710000|2024-11-21 01:31:50|5899.41|5898.71|5899.41|5898.71|5899.41|5898.71|5899.16|5898.46|31
1732152720000|2024-11-21 01:32:00|5899.53|5898.83|5899.66|5898.96|5899.66|5898.96|5898.91|5898.21|78
1732152730000|2024-11-21 01:32:10|5899.53|5898.83|5899.66|5898.96|5899.66|5898.96|5899.41|5898.71|13
1732152740000|2024-11-21 01:32:20|5899.53|5898.83|5899.53|5898.83|5899.66|5898.96|5899.16|5898.46|25
1732152750000|2024-11-21 01:32:30|5899.16|5898.46|5899.41|5898.71|5899.41|5898.71|5899.16|5898.46|6
1732152760000|2024-11-21 01:32:40|5899.66|5898.96|5899.41|5898.71|5899.66|5898.96|5899.41|5898.71|6
1732152770000|2024-11-21 01:32:50|5899.28|5898.58|5899.16|5898.46|5899.41|5898.71|5899.16|5898.46|21
1732152780000|2024-11-21 01:33:00|5899.03|5898.33|5899.16|5898.46|5899.16|5898.46|5898.91|5898.21|17
1732152790000|2024-11-21 01:33:10|5899.41|5898.71|5899.66|5898.96|5899.66|5898.96|5899.41|5898.71|35
1732152800000|2024-11-21 01:33:20|5899.41|5898.71|5899.16|5898.46|5899.66|5898.96|5899.16|5898.46|17
1732152810000|2024-11-21 01:33:30|5899.03|5898.33|5898.91|5898.21|5899.16|5898.46|5898.91|5898.21|16
1732152820000|2024-11-21 01:33:40|5899.03|5898.33|5899.03|5898.33|5899.16|5898.46|5898.91|5898.21|16
1732152830000|2024-11-21 01:33:50|5899.16|5898.46|5898.78|5898.08|5899.16|5898.46|5898.66|5897.96|20
1732152840000|2024-11-21 01:34:00|5898.66|5897.96|5899.41|5898.71|5899.41|5898.71|5898.66|5897.96|27
1732152860000|2024-11-21 01:34:20|5899.28|5898.58|5899.03|5898.33|5899.28|5898.58|5898.66|5897.96|66
1732152870000|2024-11-21 01:34:30|5899.16|5898.46|5898.66|5897.96|5899.16|5898.46|5898.41|5897.71|18
1732152880000|2024-11-21 01:34:40|5898.91|5898.21|5898.66|5897.96|5898.91|5898.21|5898.66|5897.96|9
1732152890000|2024-11-21 01:34:50|5898.78|5898.08|5898.91|5898.21|5898.91|5898.21|5898.66|5897.96|14
1732152900000|2024-11-21 01:35:00|5898.78|5898.08|5898.91|5898.21|5899.16|5898.46|5898.66|5897.96|25
1732152910000|2024-11-21 01:35:10|5898.78|5898.08|5899.41|5898.71|5899.41|5898.71|5898.66|5897.96|17
1732152920000|2024-11-21 01:35:20|5899.28|5898.58|5899.28|5898.58|5899.41|5898.71|5899.16|5898.46|10
1732152930000|2024-11-21 01:35:30|5899.16|5898.46|5899.16|5898.46|5899.28|5898.58|5899.16|5898.46|2
1732152940000|2024-11-21 01:35:40|5899.28|5898.58|5899.16|5898.46|5899.28|5898.58|5899.16|5898.46|7
1732152950000|2024-11-21 01:35:50|5899.03|5898.33|5899.16|5898.46|5899.16|5898.46|5898.91|5898.21|17
1732152960000|2024-11-21 01:36:00|5898.91|5898.21|5899.66|5898.96|5899.66|5898.96|5898.91|5898.21|11
1732152970000|2024-11-21 01:36:10|5899.53|5898.83|5899.53|5898.83|5899.66|5898.96|5899.41|5898.71|12
1732152980000|2024-11-21 01:36:20|5899.41|5898.71|5899.41|5898.71|5899.41|5898.71|5899.41|5898.71|0
1732152990000|2024-11-21 01:36:30|5899.53|5898.83|5899.53|5898.83|5899.53|5898.83|5899.53|5898.83|4
1732153000000|2024-11-21 01:36:40|5899.66|5898.96|5898.91|5898.21|5899.66|5898.96|5898.91|5898.21|35
1732153010000|2024-11-21 01:36:50|5898.66|5897.96|5898.66|5897.96|5898.78|5898.08|5898.66|5897.96|32
1732153020000|2024-11-21 01:37:00|5898.41|5897.71|5898.16|5897.46|5898.41|5897.71|5898.16|5897.46|27
1732153030000|2024-11-21 01:37:10|5898.28|5897.58|5898.16|5897.46|5898.41|5897.71|5898.16|5897.46|23
1732153040000|2024-11-21 01:37:20|5898.03|5897.33|5897.41|5896.71|5898.03|5897.33|5897.41|5896.71|55
1732153050000|2024-11-21 01:37:30|5897.28|5896.58|5897.28|5896.58|5897.28|5896.58|5897.28|5896.58|8
1732153060000|2024-11-21 01:37:40|5897.16|5896.46|5896.53|5895.83|5897.41|5896.71|5896.53|5895.83|60
1732153070000|2024-11-21 01:37:50|5896.66|5895.96|5896.41|5895.71|5896.66|5895.96|5896.41|5895.71|55
1732153080000|2024-11-21 01:38:00|5896.28|5895.58|5893.66|5892.96|5896.28|5895.58|5893.66|5892.96|167
1732153090000|2024-11-21 01:38:10|5893.53|5892.83|5894.03|5893.33|5894.16|5893.46|5893.41|5892.71|68
1732153100000|2024-11-21 01:38:20|5894.16|5893.46|5894.66|5893.96|5894.66|5893.96|5893.91|5893.21|27
1732153110000|2024-11-21 01:38:30|5894.91|5894.21|5894.41|5893.71|5894.91|5894.21|5894.16|5893.46|30
1732153120000|2024-11-21 01:38:40|5894.16|5893.46|5894.66|5893.96|5894.66|5893.96|5894.16|5893.46|53
1732153130000|2024-11-21 01:38:50|5894.53|5893.83|5894.16|5893.46|5894.53|5893.83|5894.16|5893.46|5
1732153140000|2024-11-21 01:39:00|5894.41|5893.71|5893.66|5892.96|5894.66|5893.96|5893.66|5892.96|79
1732153150000|2024-11-21 01:39:10|5893.78|5893.08|5894.03|5893.33|5894.41|5893.71|5893.78|5893.08|52
1732153160000|2024-11-21 01:39:20|5893.91|5893.21|5893.16|5892.46|5894.16|5893.46|5893.16|5892.46|58
1732153170000|2024-11-21 01:39:30|5893.41|5892.71|5894.41|5893.71|5894.41|5893.71|5893.28|5892.58|123
1732153180000|2024-11-21 01:39:40|5894.53|5893.83|5894.78|5894.08|5894.91|5894.21|5894.41|5893.71|31
1732153190000|2024-11-21 01:39:50|5894.91|5894.21|5894.66|5893.96|5894.91|5894.21|5894.66|5893.96|16
1732153200000|2024-11-21 01:40:00|5894.78|5894.08|5895.66|5894.96|5895.66|5894.96|5894.78|5894.08|39
1732153210000|2024-11-21 01:40:10|5895.41|5894.71|5895.66|5894.96|5895.66|5894.96|5895.41|5894.71|30
1732153220000|2024-11-21 01:40:20|5895.53|5894.83|5895.03|5894.33|5895.53|5894.83|5895.03|5894.33|22
1732153230000|2024-11-21 01:40:30|5895.16|5894.46|5895.41|5894.71|5895.41|5894.71|5894.66|5893.96|52
1732153240000|2024-11-21 01:40:40|5895.16|5894.46|5895.41|5894.71|5895.41|5894.71|5895.16|5894.46|42
1732153250000|2024-11-21 01:40:50|5895.53|5894.83|5895.41|5894.71|5895.53|5894.83|5895.41|5894.71|12
1732153260000|2024-11-21 01:41:00|5895.66|5894.96|5895.41|5894.71|5895.66|5894.96|5895.16|5894.46|45
1732153270000|2024-11-21 01:41:10|5895.28|5894.58|5894.66|5893.96|5895.28|5894.58|5894.66|5893.96|36
1732153280000|2024-11-21 01:41:20|5894.91|5894.21|5894.91|5894.21|5894.91|5894.21|5894.66|5893.96|51
1732153290000|2024-11-21 01:41:30|5894.66|5893.96|5894.66|5893.96|5894.91|5894.21|5894.66|5893.96|14
1732153300000|2024-11-21 01:41:40|5894.91|5894.21|5894.41|5893.71|5894.91|5894.21|5894.41|5893.71|20
1732153310000|2024-11-21 01:41:50|5894.53|5893.83|5894.41|5893.71|5894.66|5893.96|5894.41|5893.71|17
1732153320000|2024-11-21 01:42:00|5894.28|5893.58|5894.66|5893.96|5894.66|5893.96|5894.16|5893.46|18
1732153330000|2024-11-21 01:42:10|5894.91|5894.21|5894.78|5894.08|5894.91|5894.21|5894.66|5893.96|20
1732153340000|2024-11-21 01:42:20|5894.66|5893.96|5894.41|5893.71|5894.66|5893.96|5894.41|5893.71|40
1732153350000|2024-11-21 01:42:30|5894.66|5893.96|5894.16|5893.46|5894.66|5893.96|5894.16|5893.46|17
1732153360000|2024-11-21 01:42:40|5894.28|5893.58|5894.41|5893.71|5894.41|5893.71|5894.28|5893.58|7
1732153370000|2024-11-21 01:42:50|5894.66|5893.96|5894.78|5894.08|5894.91|5894.21|5894.66|5893.96|42
1732153380000|2024-11-21 01:43:00|5894.91|5894.21|5895.03|5894.33|5895.16|5894.46|5894.91|5894.21|15
1732153390000|2024-11-21 01:43:10|5894.91|5894.21|5895.16|5894.46|5895.16|5894.46|5894.91|5894.21|4
1732153400000|2024-11-21 01:43:20|5895.03|5894.33|5894.91|5894.21|5895.16|5894.46|5894.66|5893.96|12
1732153410000|2024-11-21 01:43:30|5894.78|5894.08|5894.41|5893.71|5894.78|5894.08|5894.41|5893.71|5
1732153420000|2024-11-21 01:43:40|5894.53|5893.83|5894.78|5894.08|5894.91|5894.21|5894.41|5893.71|6
1732153430000|2024-11-21 01:43:50|5894.91|5894.21|5894.41|5893.71|5894.91|5894.21|5894.41|5893.71|4
1732153440000|2024-11-21 01:44:00|5894.16|5893.46|5894.16|5893.46|5894.41|5893.71|5894.16|5893.46|8
1732153450000|2024-11-21 01:44:10|5894.28|5893.58|5894.16|5893.46|5894.41|5893.71|5893.91|5893.21|27
1732153460000|2024-11-21 01:44:20|5893.91|5893.21|5893.41|5892.71|5894.03|5893.33|5893.41|5892.71|27
1732153470000|2024-11-21 01:44:30|5893.66|5892.96|5894.41|5893.71|5894.66|5893.96|5893.53|5892.83|49
1732153480000|2024-11-21 01:44:40|5894.53|5893.83|5894.66|5893.96|5894.91|5894.21|5894.53|5893.83|30
1732153490000|2024-11-21 01:44:50|5894.91|5894.21|5895.66|5894.96|5895.66|5894.96|5894.91|5894.21|64
1732153500000|2024-11-21 01:45:00|5895.91|5895.21|5895.66|5894.96|5896.41|5895.71|5895.53|5894.83|94
1732153510000|2024-11-21 01:45:10|5895.41|5894.71|5895.91|5895.21|5895.91|5895.21|5895.41|5894.71|12
1732153520000|2024-11-21 01:45:20|5895.66|5894.96|5895.66|5894.96|5895.66|5894.96|5895.41|5894.71|15
1732153530000|2024-11-21 01:45:30|5895.53|5894.83|5895.41|5894.71|5895.66|5894.96|5895.41|5894.71|12
1732153540000|2024-11-21 01:45:40|5895.16|5894.46|5895.16|5894.46|5895.16|5894.46|5895.16|5894.46|6
1732153550000|2024-11-21 01:45:50|5895.28|5894.58|5895.28|5894.58|5895.41|5894.71|5895.16|5894.46|11
1732153560000|2024-11-21 01:46:00|5895.16|5894.46|5895.53|5894.83|5895.66|5894.96|5895.16|5894.46|17
1732153570000|2024-11-21 01:46:10|5895.66|5894.96|5895.91|5895.21|5895.91|5895.21|5895.41|5894.71|20
1732153580000|2024-11-21 01:46:20|5896.03|5895.33|5896.41|5895.71|5896.41|5895.71|5896.03|5895.33|29
1732153590000|2024-11-21 01:46:30|5896.53|5895.83|5896.91|5896.21|5896.91|5896.21|5896.53|5895.83|30
1732153600000|2024-11-21 01:46:40|5897.03|5896.33|5897.41|5896.71|5897.41|5896.71|5896.91|5896.21|68
1732153610000|2024-11-21 01:46:50|5897.66|5896.96|5898.16|5897.46|5898.16|5897.46|5897.66|5896.96|106
1732153620000|2024-11-21 01:47:00|5898.41|5897.71|5898.41|5897.71|5898.66|5897.96|5898.41|5897.71|33
1732153630000|2024-11-21 01:47:10|||||||||14
1732153640000|2024-11-21 01:47:20|5898.53|5897.83|5898.66|5897.96|5898.66|5897.96|5898.41|5897.71|14
1732153650000|2024-11-21 01:47:30|5898.53|5897.83|5898.41|5897.71|5898.66|5897.96|5898.41|5897.71|21
1732153660000|2024-11-21 01:47:40|5898.53|5897.83|5898.66|5897.96|5898.91|5898.21|5898.41|5897.71|28
1732153670000|2024-11-21 01:47:50|5898.41|5897.71|5898.41|5897.71|5898.41|5897.71|5898.41|5897.71|15
1732153680000|2024-11-21 01:48:00|5898.53|5897.83|5897.91|5897.21|5898.53|5897.83|5897.91|5897.21|12
1732153690000|2024-11-21 01:48:10|5898.03|5897.33|5897.66|5896.96|5898.16|5897.46|5897.66|5896.96|25
1732153700000|2024-11-21 01:48:20|5897.91|5897.21|5897.66|5896.96|5897.91|5897.21|5897.66|5896.96|10
1732153710000|2024-11-21 01:48:30|5897.41|5896.71|5896.91|5896.21|5897.53|5896.83|5896.91|5896.21|38
1732153720000|2024-11-21 01:48:40|5896.78|5896.08|5896.66|5895.96|5896.78|5896.08|5896.66|5895.96|10
1732153730000|2024-11-21 01:48:50|5896.53|5895.83|5896.41|5895.71|5896.53|5895.83|5896.41|5895.71|34
1732153740000|2024-11-21 01:49:00|5896.16|5895.46|5895.91|5895.21|5896.16|5895.46|5895.91|5895.21|31
1732153750000|2024-11-21 01:49:10|5895.66|5894.96|5895.91|5895.21|5895.91|5895.21|5895.66|5894.96|33
1732153760000|2024-11-21 01:49:20|5895.66|5894.96|5895.66|5894.96|5895.66|5894.96|5895.66|5894.96|9
1732153770000|2024-11-21 01:49:30|5895.41|5894.71|5895.41|5894.71|5895.41|5894.71|5895.41|5894.71|19
1732153780000|2024-11-21 01:49:40|5895.16|5894.46|5895.03|5894.33|5895.41|5894.71|5894.91|5894.21|25
1732153790000|2024-11-21 01:49:50|5895.16|5894.46|5895.16|5894.46|5895.41|5894.71|5895.03|5894.33|21
1732153800000|2024-11-21 01:50:00|5894.66|5893.96|5893.53|5892.83|5894.66|5893.96|5893.53|5892.83|107
1732153810000|2024-11-21 01:50:10|5893.41|5892.71|5894.16|5893.46|5894.16|5893.46|5893.41|5892.71|75
1732153820000|2024-11-21 01:50:20|5894.28|5893.58|5894.16|5893.46|5894.41|5893.71|5894.16|5893.46|43
1732153830000|2024-11-21 01:50:30|5894.28|5893.58|5893.66|5892.96|5894.28|5893.58|5893.66|5892.96|17
1732153840000|2024-11-21 01:50:40|5893.91|5893.21|5893.91|5893.21|5893.91|5893.21|5893.91|5893.21|23
1732153850000|2024-11-21 01:50:50|||||||||3
1732153860000|2024-11-21 01:51:00|5893.78|5893.08|5893.66|5892.96|5893.78|5893.08|5892.66|5891.96|134
1732153870000|2024-11-21 01:51:10|5893.53|5892.83|5892.91|5892.21|5893.66|5892.96|5892.91|5892.21|13
1732153880000|2024-11-21 01:51:20|5893.03|5892.33|5893.41|5892.71|5893.41|5892.71|5892.91|5892.21|26
1732153890000|2024-11-21 01:51:30|5893.28|5892.58|5893.16|5892.46|5893.41|5892.71|5893.16|5892.46|11
1732153900000|2024-11-21 01:51:40|5893.28|5892.58|5893.16|5892.46|5893.28|5892.58|5893.16|5892.46|8
1732153910000|2024-11-21 01:51:50|5892.91|5892.21|5893.16|5892.46|5893.16|5892.46|5892.91|5892.21|22
1732153920000|2024-11-21 01:52:00|5893.03|5892.33|5892.91|5892.21|5893.03|5892.33|5892.66|5891.96|66
1732153930000|2024-11-21 01:52:10|5892.78|5892.08|5892.91|5892.21|5892.91|5892.21|5892.66|5891.96|21
1732153940000|2024-11-21 01:52:20|||||||||4
1732153950000|2024-11-21 01:52:30|5892.78|5892.08|5892.66|5891.96|5892.91|5892.21|5892.66|5891.96|3
1732153960000|2024-11-21 01:52:40|5892.53|5891.83|5892.41|5891.71|5892.53|5891.83|5892.41|5891.71|37
1732153970000|2024-11-21 01:52:50|5892.66|5891.96|5892.41|5891.71|5892.66|5891.96|5892.41|5891.71|49
1732153980000|2024-11-21 01:53:00|5892.28|5891.58|5891.66|5890.96|5892.28|5891.58|5890.41|5889.71|228
1732153990000|2024-11-21 01:53:10|5891.41|5890.71|5891.91|5891.21|5892.16|5891.46|5891.41|5890.71|36
1732154000000|2024-11-21 01:53:20|5891.78|5891.08|5891.53|5890.83|5891.78|5891.08|5891.41|5890.71|36
1732154010000|2024-11-21 01:53:30|5891.66|5890.96|5891.91|5891.21|5891.91|5891.21|5891.41|5890.71|24
1732154020000|2024-11-21 01:53:40|5891.78|5891.08|5891.66|5890.96|5891.78|5891.08|5891.66|5890.96|18
1732154030000|2024-11-21 01:53:50|5891.78|5891.08|5892.41|5891.71|5892.41|5891.71|5891.78|5891.08|47
1732154040000|2024-11-21 01:54:00|5892.16|5891.46|5891.91|5891.21|5892.16|5891.46|5891.91|5891.21|10
1732154050000|2024-11-21 01:54:10|5891.66|5890.96|5891.41|5890.71|5891.78|5891.08|5891.16|5890.46|65
1732154060000|2024-11-21 01:54:20|5891.53|5890.83|5891.91|5891.21|5891.91|5891.21|5891.41|5890.71|18
1732154070000|2024-11-21 01:54:30|5891.78|5891.08|5891.16|5890.46|5891.91|5891.21|5890.91|5890.21|80
1732154080000|2024-11-21 01:54:40|5891.03|5890.33|5891.16|5890.46|5891.16|5890.46|5890.91|5890.21|37
1732154090000|2024-11-21 01:54:50|5890.91|5890.21|5891.16|5890.46|5891.16|5890.46|5890.91|5890.21|17
1732154100000|2024-11-21 01:55:00|5891.41|5890.71|5891.16|5890.46|5891.41|5890.71|5890.78|5890.08|151
1732154110000|2024-11-21 01:55:10|5891.41|5890.71|5891.41|5890.71|5891.41|5890.71|5891.41|5890.71|13
1732154120000|2024-11-21 01:55:20|||||||||2
1732154130000|2024-11-21 01:55:30|5891.16|5890.46|5890.91|5890.21|5891.16|5890.46|5890.41|5889.71|61
1732154140000|2024-11-21 01:55:40|5891.16|5890.46|5891.16|5890.46|5891.16|5890.46|5891.03|5890.33|21
1732154150000|2024-11-21 01:55:50|5891.41|5890.71|5891.41|5890.71|5891.53|5890.83|5891.41|5890.71|11
1732154160000|2024-11-21 01:56:00|5891.16|5890.46|5890.66|5889.96|5891.41|5890.71|5890.66|5889.96|72
1732154170000|2024-11-21 01:56:10|5890.91|5890.21|5890.66|5889.96|5890.91|5890.21|5890.66|5889.96|25
1732154180000|2024-11-21 01:56:20|5890.91|5890.21|5890.66|5889.96|5890.91|5890.21|5890.66|5889.96|15
1732154190000|2024-11-21 01:56:30|5890.78|5890.08|5890.66|5889.96|5890.78|5890.08|5890.53|5889.83|18
1732154200000|2024-11-21 01:56:40|5890.78|5890.08|5890.91|5890.21|5890.91|5890.21|5890.53|5889.83|29
1732154210000|2024-11-21 01:56:50|5891.16|5890.46|5891.41|5890.71|5891.41|5890.71|5891.16|5890.46|34
1732154220000|2024-11-21 01:57:00|5891.28|5890.58|5891.16|5890.46|5891.41|5890.71|5891.16|5890.46|63
1732154230000|2024-11-21 01:57:10|5891.28|5890.58|5891.16|5890.46|5891.28|5890.58|5891.16|5890.46|22
1732154240000|2024-11-21 01:57:20|5891.03|5890.33|5891.16|5890.46|5891.16|5890.46|5890.91|5890.21|29
1732154250000|2024-11-21 01:57:30|5890.91|5890.21|5890.66|5889.96|5890.91|5890.21|5890.66|5889.96|17
1732154260000|2024-11-21 01:57:40|5890.78|5890.08|5890.78|5890.08|5890.91|5890.21|5890.78|5890.08|10
1732154270000|2024-11-21 01:57:50|5890.66|5889.96|5890.66|5889.96|5890.66|5889.96|5890.41|5889.71|84
1732154280000|2024-11-21 01:58:00|5890.41|5889.71|5890.41|5889.71|5890.41|5889.71|5890.41|5889.71|10
1732154290000|2024-11-21 01:58:10|5890.28|5889.58|5890.66|5889.96|5891.41|5890.71|5889.41|5888.71|261
1732154300000|2024-11-21 01:58:20|5890.28|5889.58|5890.41|5889.71|5890.66|5889.96|5890.16|5889.46|40
1732154310000|2024-11-21 01:58:30|5890.28|5889.58|5890.41|5889.71|5890.41|5889.71|5890.16|5889.46|9
1732154320000|2024-11-21 01:58:40|||||||||4
1732154330000|2024-11-21 01:58:50|5890.53|5889.83|5890.53|5889.83|5890.66|5889.96|5890.41|5889.71|28
1732154340000|2024-11-21 01:59:00|5890.41|5889.71|5890.41|5889.71|5890.41|5889.71|5890.16|5889.46|13
1732154350000|2024-11-21 01:59:10|||||||||10
1732154360000|2024-11-21 01:59:20|5890.53|5889.83|5891.16|5890.46|5891.16|5890.46|5890.53|5889.83|20
1732154370000|2024-11-21 01:59:30|5891.41|5890.71|5891.41|5890.71|5891.41|5890.71|5891.41|5890.71|21
1732154380000|2024-11-21 01:59:40|5891.53|5890.83|5891.66|5890.96|5891.66|5890.96|5891.53|5890.83|7
1732154390000|2024-11-21 01:59:50|||||||||9
1732154400000|2024-11-21 02:00:00|5891.41|5890.71|5892.66|5891.96|5892.66|5891.96|5891.41|5890.71|135
1732154410000|2024-11-21 02:00:10|5892.78|5892.08|5892.91|5892.21|5892.91|5892.21|5892.66|5891.96|26
1732154420000|2024-11-21 02:00:20|5892.78|5892.08|5892.66|5891.96|5892.78|5892.08|5892.66|5891.96|20
1732154430000|2024-11-21 02:00:30|5892.91|5892.21|5892.91|5892.21|5893.41|5892.71|5892.91|5892.21|38
1732154440000|2024-11-21 02:00:40|5892.78|5892.08|5892.91|5892.21|5892.91|5892.21|5892.66|5891.96|16
1732154450000|2024-11-21 02:00:50|5893.16|5892.46|5893.16|5892.46|5893.28|5892.58|5893.16|5892.46|9
1732154460000|2024-11-21 02:01:00|5893.03|5892.33|5892.91|5892.21|5893.16|5892.46|5892.91|5892.21|17
1732154470000|2024-11-21 02:01:10|5893.03|5892.33|5892.66|5891.96|5893.16|5892.46|5892.66|5891.96|6
1732154480000|2024-11-21 02:01:20|5892.41|5891.71|5892.41|5891.71|5892.41|5891.71|5892.41|5891.71|12
1732154490000|2024-11-21 02:01:30|5892.16|5891.46|5892.16|5891.46|5892.16|5891.46|5891.91|5891.21|24
1732154500000|2024-11-21 02:01:40|5892.41|5891.71|5891.91|5891.21|5892.41|5891.71|5891.91|5891.21|21
1732154510000|2024-11-21 02:01:50|||||||||6
1732154520000|2024-11-21 02:02:00|5891.66|5890.96|5892.41|5891.71|5892.41|5891.71|5891.66|5890.96|36
1732154530000|2024-11-21 02:02:10|5892.66|5891.96|5892.41|5891.71|5892.91|5892.21|5892.41|5891.71|40
1732154540000|2024-11-21 02:02:20|5892.53|5891.83|5892.66|5891.96|5892.66|5891.96|5892.53|5891.83|7
1732154550000|2024-11-21 02:02:30|5892.53|5891.83|5892.41|5891.71|5892.53|5891.83|5892.41|5891.71|9
1732154560000|2024-11-21 02:02:40|5892.66|5891.96|5892.66|5891.96|5892.66|5891.96|5892.53|5891.83|15
1732154570000|2024-11-21 02:02:50|5892.53|5891.83|5892.66|5891.96|5892.66|5891.96|5892.41|5891.71|15
1732154580000|2024-11-21 02:03:00|5892.53|5891.83|5892.91|5892.21|5892.91|5892.21|5892.41|5891.71|27
1732154590000|2024-11-21 02:03:10|5892.78|5892.08|5892.66|5891.96|5892.78|5892.08|5892.66|5891.96|5
1732154600000|2024-11-21 02:03:20|5892.91|5892.21|5892.91|5892.21|5893.16|5892.46|5892.91|5892.21|23
1732154610000|2024-11-21 02:03:30|5893.03|5892.33|5893.41|5892.71|5893.41|5892.71|5893.03|5892.33|35
1732154620000|2024-11-21 02:03:40|5893.28|5892.58|5893.41|5892.71|5893.41|5892.71|5893.16|5892.46|21
1732154630000|2024-11-21 02:03:50|5893.28|5892.58|5893.16|5892.46|5893.41|5892.71|5893.16|5892.46|23
1732154640000|2024-11-21 02:04:00|5892.66|5891.96|5892.91|5892.21|5892.91|5892.21|5892.66|5891.96|54
1732154650000|2024-11-21 02:04:10|5892.66|5891.96|5892.41|5891.71|5892.66|5891.96|5892.41|5891.71|47
1732154660000|2024-11-21 02:04:20|5892.28|5891.58|5891.91|5891.21|5892.28|5891.58|5891.91|5891.21|8
1732154670000|2024-11-21 02:04:30|5892.16|5891.46|5892.41|5891.71|5892.41|5891.71|5892.16|5891.46|25
1732154680000|2024-11-21 02:04:40|5892.66|5891.96|5892.91|5892.21|5892.91|5892.21|5892.66|5891.96|6
1732154690000|2024-11-21 02:04:50|5892.78|5892.08|5892.66|5891.96|5892.78|5892.08|5892.66|5891.96|9
1732154700000|2024-11-21 02:05:00|5892.78|5892.08|5892.91|5892.21|5892.91|5892.21|5892.66|5891.96|18
1732154710000|2024-11-21 02:05:10|5892.78|5892.08|5892.66|5891.96|5892.78|5892.08|5892.41|5891.71|25
1732154720000|2024-11-21 02:05:20|5892.53|5891.83|5892.78|5892.08|5892.78|5892.08|5892.41|5891.71|21
1732154730000|2024-11-21 02:05:30|5892.91|5892.21|5893.41|5892.71|5893.41|5892.71|5892.78|5892.08|16
1732154740000|2024-11-21 02:05:40|5893.28|5892.58|5893.28|5892.58|5893.66|5892.96|5893.16|5892.46|36
1732154750000|2024-11-21 02:05:50|5893.41|5892.71|5893.28|5892.58|5893.41|5892.71|5893.16|5892.46|5
1732154760000|2024-11-21 02:06:00|5893.16|5892.46|5892.91|5892.21|5893.16|5892.46|5892.66|5891.96|34
1732154770000|2024-11-21 02:06:10|5892.78|5892.08|5892.66|5891.96|5892.78|5892.08|5892.41|5891.71|12
1732154780000|2024-11-21 02:06:20|5892.53|5891.83|5892.41|5891.71|5892.66|5891.96|5892.28|5891.58|16
1732154790000|2024-11-21 02:06:30|5892.28|5891.58|5892.16|5891.46|5892.41|5891.71|5892.16|5891.46|14
1732154800000|2024-11-21 02:06:40|5892.41|5891.71|5892.41|5891.71|5892.41|5891.71|5892.41|5891.71|5
1732154810000|2024-11-21 02:06:50|5892.28|5891.58|5891.91|5891.21|5892.28|5891.58|5891.91|5891.21|22
1732154820000|2024-11-21 02:07:00|5891.78|5891.08|5891.91|5891.21|5891.91|5891.21|5891.28|5890.58|40
1732154830000|2024-11-21 02:07:10|5891.66|5890.96|5892.16|5891.46|5892.41|5891.71|5891.66|5890.96|106
1732154840000|2024-11-21 02:07:20|5892.53|5891.83|5892.66|5891.96|5892.91|5892.21|5892.53|5891.83|24
1732154850000|2024-11-21 02:07:30|5892.91|5892.21|5892.53|5891.83|5893.03|5892.33|5892.41|5891.71|33
1732154860000|2024-11-21 02:07:40|5892.41|5891.71|5892.28|5891.58|5892.66|5891.96|5892.16|5891.46|18
1732154870000|2024-11-21 02:07:50|5892.41|5891.71|5892.41|5891.71|5892.41|5891.71|5892.41|5891.71|2
1732154880000|2024-11-21 02:08:00|5892.66|5891.96|5893.41|5892.71|5893.41|5892.71|5892.66|5891.96|50
1732154890000|2024-11-21 02:08:10|5893.16|5892.46|5893.16|5892.46|5893.16|5892.46|5892.91|5892.21|12
1732154900000|2024-11-21 02:08:20|5892.91|5892.21|5892.91|5892.21|5892.91|5892.21|5892.91|5892.21|5
1732154910000|2024-11-21 02:08:30|5893.03|5892.33|5893.16|5892.46|5893.16|5892.46|5893.03|5892.33|3
1732154920000|2024-11-21 02:08:40|5893.28|5892.58|5893.16|5892.46|5893.28|5892.58|5893.16|5892.46|11
1732154930000|2024-11-21 02:08:50|5893.28|5892.58|5893.41|5892.71|5893.41|5892.71|5893.28|5892.58|12
1732154940000|2024-11-21 02:09:00|5893.28|5892.58|5893.16|5892.46|5893.41|5892.71|5893.16|5892.46|8
1732154950000|2024-11-21 02:09:10|5893.41|5892.71|5893.91|5893.21|5893.91|5893.21|5893.41|5892.71|62
1732154960000|2024-11-21 02:09:20|5894.03|5893.33|5894.41|5893.71|5894.41|5893.71|5894.03|5893.33|50
1732154970000|2024-11-21 02:09:30|5894.16|5893.46|5894.16|5893.46|5894.16|5893.46|5894.16|5893.46|36
1732154980000|2024-11-21 02:09:40|5893.91|5893.21|5894.16|5893.46|5894.16|5893.46|5893.91|5893.21|23
1732154990000|2024-11-21 02:09:50|5894.03|5893.33|5894.16|5893.46|5894.66|5893.96|5893.91|5893.21|142
1732155000000|2024-11-21 02:10:00|5894.28|5893.58|5894.41|5893.71|5894.41|5893.71|5894.28|5893.58|25
1732155010000|2024-11-21 02:10:10|5894.53|5893.83|5894.53|5893.83|5894.66|5893.96|5894.41|5893.71|20
1732155020000|2024-11-21 02:10:20|5894.66|5893.96|5894.91|5894.21|5894.91|5894.21|5894.66|5893.96|13
1732155030000|2024-11-21 02:10:30|5894.78|5894.08|5894.16|5893.46|5894.91|5894.21|5894.16|5893.46|43
1732155040000|2024-11-21 02:10:40|5894.28|5893.58|5894.41|5893.71|5894.41|5893.71|5894.28|5893.58|9
1732155050000|2024-11-21 02:10:50|5894.66|5893.96|5894.91|5894.21|5895.16|5894.46|5894.66|5893.96|42
1732155060000|2024-11-21 02:11:00|5895.16|5894.46|5895.16|5894.46|5895.16|5894.46|5894.66|5893.96|43
1732155070000|2024-11-21 02:11:10|5895.41|5894.71|5895.16|5894.46|5895.41|5894.71|5895.16|5894.46|94
1732155080000|2024-11-21 02:11:20|||||||||10
1732155090000|2024-11-21 02:11:30|||||||||3
1732155100000|2024-11-21 02:11:40|5894.91|5894.21|5895.41|5894.71|5895.41|5894.71|5894.91|5894.21|22
1732155110000|2024-11-21 02:11:50|5895.16|5894.46|5895.16|5894.46|5895.16|5894.46|5895.16|5894.46|18
1732155120000|2024-11-21 02:12:00|5895.03|5894.33|5895.66|5894.96|5895.66|5894.96|5894.91|5894.21|48
1732155130000|2024-11-21 02:12:10|5895.53|5894.83|5895.16|5894.46|5895.53|5894.83|5894.91|5894.21|42
1732155140000|2024-11-21 02:12:20|5895.41|5894.71|5895.16|5894.46|5895.41|5894.71|5895.16|5894.46|6
1732155150000|2024-11-21 02:12:30|5895.03|5894.33|5895.16|5894.46|5895.16|5894.46|5894.91|5894.21|30
1732155160000|2024-11-21 02:12:40|5895.03|5894.33|5895.16|5894.46|5895.16|5894.46|5894.91|5894.21|16
1732155170000|2024-11-21 02:12:50|5895.03|5894.33|5894.91|5894.21|5895.03|5894.33|5894.91|5894.21|5
1732155180000|2024-11-21 02:13:00|5894.78|5894.08|5895.16|5894.46|5895.16|5894.46|5894.78|5894.08|16
1732155190000|2024-11-21 02:13:10|5895.41|5894.71|5895.16|5894.46|5895.41|5894.71|5895.16|5894.46|26
1732155200000|2024-11-21 02:13:20|5895.03|5894.33|5895.41|5894.71|5895.41|5894.71|5895.03|5894.33|14
1732155210000|2024-11-21 02:13:30|||||||||5
1732155220000|2024-11-21 02:13:40|||||||||7
1732155230000|2024-11-21 02:13:50|5895.16|5894.46|5895.41|5894.71|5895.41|5894.71|5895.16|5894.46|32
1732155240000|2024-11-21 02:14:00|5895.53|5894.83|5895.16|5894.46|5895.66|5894.96|5895.16|5894.46|44
1732155250000|2024-11-21 02:14:10|5894.91|5894.21|5895.03|5894.33|5895.03|5894.33|5894.91|5894.21|19
1732155260000|2024-11-21 02:14:20|5894.91|5894.21|5894.91|5894.21|5894.91|5894.21|5894.91|5894.21|1
1732155270000|2024-11-21 02:14:30|5894.66|5893.96|5894.78|5894.08|5894.91|5894.21|5894.66|5893.96|19
1732155280000|2024-11-21 02:14:40|5894.91|5894.21|5894.91|5894.21|5894.91|5894.21|5894.78|5894.08|4
1732155290000|2024-11-21 02:14:50|5895.16|5894.46|5895.16|5894.46|5895.16|5894.46|5895.16|5894.46|7
1732155300000|2024-11-21 02:15:00|5895.03|5894.33|5895.41|5894.71|5895.41|5894.71|5895.03|5894.33|17
1732155310000|2024-11-21 02:15:10|5895.16|5894.46|5895.16|5894.46|5895.16|5894.46|5895.16|5894.46|4
1732155320000|2024-11-21 02:15:20|5895.03|5894.33|5895.03|5894.33|5895.03|5894.33|5895.03|5894.33|7
1732155330000|2024-11-21 02:15:30|5894.91|5894.21|5895.16|5894.46|5895.16|5894.46|5894.78|5894.08|15
1732155340000|2024-11-21 02:15:40|5895.28|5894.58|5895.16|5894.46|5895.28|5894.58|5895.16|5894.46|2
1732155350000|2024-11-21 02:15:50|5894.91|5894.21|5894.91|5894.21|5894.91|5894.21|5894.91|5894.21|32
1732155360000|2024-11-21 02:16:00|5895.03|5894.33|5894.91|5894.21|5895.03|5894.33|5894.91|5894.21|15
1732155370000|2024-11-21 02:16:10|5895.03|5894.33|5895.16|5894.46|5895.16|5894.46|5895.03|5894.33|0
1732155380000|2024-11-21 02:16:20|||||||||1
1732155390000|2024-11-21 02:16:30|5895.28|5894.58|5895.91|5895.21|5895.91|5895.21|5895.28|5894.58|20
1732155400000|2024-11-21 02:16:40|5896.03|5895.33|5895.66|5894.96|5896.16|5895.46|5895.66|5894.96|25
1732155410000|2024-11-21 02:16:50|5895.53|5894.83|5895.41|5894.71|5895.53|5894.83|5895.41|5894.71|10
1732155420000|2024-11-21 02:17:00|5895.16|5894.46|5895.41|5894.71|5895.66|5894.96|5895.16|5894.46|107
1732155430000|2024-11-21 02:17:10|5895.53|5894.83|5895.16|5894.46|5895.53|5894.83|5895.16|5894.46|18
1732155440000|2024-11-21 02:17:20|||||||||10
1732155450000|2024-11-21 02:17:30|5895.28|5894.58|5895.66|5894.96|5895.66|5894.96|5895.16|5894.46|10
1732155460000|2024-11-21 02:17:40|5895.53|5894.83|5895.41|5894.71|5895.53|5894.83|5895.41|5894.71|7
1732155470000|2024-11-21 02:17:50|5895.53|5894.83|5895.91|5895.21|5895.91|5895.21|5895.53|5894.83|18
1732155480000|2024-11-21 02:18:00|5895.66|5894.96|5895.66|5894.96|5895.66|5894.96|5895.66|5894.96|7
1732155500000|2024-11-21 02:18:20|5895.41|5894.71|5895.66|5894.96|5895.66|5894.96|5895.41|5894.71|11
1732155510000|2024-11-21 02:18:30|5895.91|5895.21|5896.16|5895.46|5896.16|5895.46|5895.91|5895.21|24
1732155520000|2024-11-21 02:18:40|5895.91|5895.21|5896.16|5895.46|5896.16|5895.46|5895.91|5895.21|22
1732155530000|2024-11-21 02:18:50|5896.03|5895.33|5895.91|5895.21|5896.03|5895.33|5895.91|5895.21|12
1732155540000|2024-11-21 02:19:00|5895.66|5894.96|5896.41|5895.71|5896.41|5895.71|5895.66|5894.96|116
1732155550000|2024-11-21 02:19:10|||||||||12
1732155560000|2024-11-21 02:19:20|||||||||9
1732155570000|2024-11-21 02:19:30|5896.28|5895.58|5895.91|5895.21|5896.41|5895.71|5895.91|5895.21|95
1732155580000|2024-11-21 02:19:40|5895.66|5894.96|5895.91|5895.21|5895.91|5895.21|5895.66|5894.96|16
1732155590000|2024-11-21 02:19:50|5896.16|5895.46|5896.16|5895.46|5896.16|5895.46|5896.16|5895.46|8
1732155600000|2024-11-21 02:20:00|5896.41|5895.71|5896.91|5896.21|5896.91|5896.21|5896.41|5895.71|24
1732155610000|2024-11-21 02:20:10|5896.78|5896.08|5896.91|5896.21|5896.91|5896.21|5896.78|5896.08|18
1732155630000|2024-11-21 02:20:30|5897.16|5896.46|5897.16|5896.46|5897.16|5896.46|5897.03|5896.33|25
1732155640000|2024-11-21 02:20:40|5897.41|5896.71|5897.41|5896.71|5897.41|5896.71|5897.16|5896.46|41
1732155650000|2024-11-21 02:20:50|5897.16|5896.46|5896.91|5896.21|5897.16|5896.46|5896.91|5896.21|29
1732155660000|2024-11-21 02:21:00|5897.03|5896.33|5897.41|5896.71|5897.41|5896.71|5897.03|5896.33|17
1732155670000|2024-11-21 02:21:10|5897.53|5896.83|5897.41|5896.71|5897.53|5896.83|5897.41|5896.71|22
1732155680000|2024-11-21 02:21:20|5897.91|5897.21|5897.41|5896.71|5897.91|5897.21|5897.41|5896.71|69
1732155690000|2024-11-21 02:21:30|5897.03|5896.33|5896.91|5896.21|5897.16|5896.46|5896.91|5896.21|36
1732155700000|2024-11-21 02:21:40|5897.03|5896.33|5897.66|5896.96|5897.66|5896.96|5897.03|5896.33|23
1732155710000|2024-11-21 02:21:50|5897.78|5897.08|5897.66|5896.96|5897.78|5897.08|5897.66|5896.96|12
1732155720000|2024-11-21 02:22:00|5897.91|5897.21|5897.66|5896.96|5898.16|5897.46|5897.66|5896.96|28
1732155730000|2024-11-21 02:22:10|5897.41|5896.71|5897.28|5896.58|5897.41|5896.71|5897.28|5896.58|11
1732155740000|2024-11-21 02:22:20|5897.16|5896.46|5897.16|5896.46|5897.28|5896.58|5897.16|5896.46|9
1732155750000|2024-11-21 02:22:30|5897.28|5896.58|5896.91|5896.21|5897.28|5896.58|5896.78|5896.08|41
1732155760000|2024-11-21 02:22:40|5897.16|5896.46|5896.91|5896.21|5897.16|5896.46|5896.91|5896.21|17
1732155780000|2024-11-21 02:23:00|5896.78|5896.08|5896.91|5896.21|5896.91|5896.21|5896.66|5895.96|18
1732155790000|2024-11-21 02:23:10|5896.66|5895.96|5896.41|5895.71|5896.66|5895.96|5896.41|5895.71|22
1732155800000|2024-11-21 02:23:20|5896.53|5895.83|5896.41|5895.71|5896.53|5895.83|5896.41|5895.71|4
1732155810000|2024-11-21 02:23:30|||||||||5
1732155820000|2024-11-21 02:23:40|5896.53|5895.83|5896.41|5895.71|5896.53|5895.83|5896.41|5895.71|17
1732155830000|2024-11-21 02:23:50|5896.53|5895.83|5896.91|5896.21|5896.91|5896.21|5896.53|5895.83|7
1732155840000|2024-11-21 02:24:00|5897.16|5896.46|5896.91|5896.21|5897.16|5896.46|5896.91|5896.21|24
1732155850000|2024-11-21 02:24:10|5897.03|5896.33|5896.91|5896.21|5897.16|5896.46|5896.91|5896.21|4
1732155860000|2024-11-21 02:24:20|5896.66|5895.96|5896.91|5896.21|5896.91|5896.21|5896.66|5895.96|7
1732155870000|2024-11-21 02:24:30|5896.78|5896.08|5896.66|5895.96|5896.78|5896.08|5896.66|5895.96|10
1732155880000|2024-11-21 02:24:40|5896.78|5896.08|5896.66|5895.96|5896.91|5896.21|5896.66|5895.96|9
1732155890000|2024-11-21 02:24:50|5896.78|5896.08|5896.66|5895.96|5896.78|5896.08|5896.66|5895.96|18
1732155900000|2024-11-21 02:25:00|5896.41|5895.71|5896.41|5895.71|5896.66|5895.96|5896.41|5895.71|23
1732155910000|2024-11-21 02:25:10|5896.53|5895.83|5896.66|5895.96|5896.91|5896.21|5896.53|5895.83|19
1732155920000|2024-11-21 02:25:20|5896.41|5895.71|5896.28|5895.58|5896.41|5895.71|5896.28|5895.58|19
1732155930000|2024-11-21 02:25:30|5896.41|5895.71|5896.41|5895.71|5896.41|5895.71|5896.41|5895.71|4
1732155940000|2024-11-21 02:25:40|5896.28|5895.58|5896.16|5895.46|5896.41|5895.71|5896.16|5895.46|8
1732155950000|2024-11-21 02:25:50|5896.03|5895.33|5895.66|5894.96|5896.16|5895.46|5895.66|5894.96|33
1732155960000|2024-11-21 02:26:00|5895.53|5894.83|5895.91|5895.21|5895.91|5895.21|5895.53|5894.83|29
1732155970000|2024-11-21 02:26:10|5895.66|5894.96|5895.66|5894.96|5895.66|5894.96|5895.66|5894.96|19
1732155980000|2024-11-21 02:26:20|5895.53|5894.83|5895.41|5894.71|5895.53|5894.83|5895.41|5894.71|37
1732155990000|2024-11-21 02:26:30|5895.66|5894.96|5895.91|5895.21|5895.91|5895.21|5895.66|5894.96|17
1732156000000|2024-11-21 02:26:40|5895.78|5895.08|5895.78|5895.08|5896.03|5895.33|5895.78|5895.08|19
1732156010000|2024-11-21 02:26:50|5895.91|5895.21|5895.91|5895.21|5895.91|5895.21|5895.66|5894.96|7
1732156020000|2024-11-21 02:27:00|5895.78|5895.08|5895.66|5894.96|5895.78|5895.08|5895.41|5894.71|33
1732156030000|2024-11-21 02:27:10|5895.53|5894.83|5895.91|5895.21|5895.91|5895.21|5895.53|5894.83|14
1732156040000|2024-11-21 02:27:20|||||||||1
1732156050000|2024-11-21 02:27:30|5895.78|5895.08|5895.91|5895.21|5895.91|5895.21|5895.66|5894.96|25
1732156060000|2024-11-21 02:27:40|5896.03|5895.33|5896.91|5896.21|5896.91|5896.21|5896.03|5895.33|30
1732156070000|2024-11-21 02:27:50|5896.66|5895.96|5896.66|5895.96|5896.91|5896.21|5896.66|5895.96|21
1732156080000|2024-11-21 02:28:00|5896.78|5896.08|5896.78|5896.08|5896.91|5896.21|5896.78|5896.08|11
1732156090000|2024-11-21 02:28:10|5896.91|5896.21|5897.41|5896.71|5897.66|5896.96|5896.91|5896.21|18
1732156100000|2024-11-21 02:28:20|5897.66|5896.96|5897.66|5896.96|5897.66|5896.96|5897.41|5896.71|18
1732156110000|2024-11-21 02:28:30|5897.41|5896.71|5896.91|5896.21|5897.41|5896.71|5896.91|5896.21|28
1732156120000|2024-11-21 02:28:40|5896.78|5896.08|5896.91|5896.21|5896.91|5896.21|5896.78|5896.08|16
1732156130000|2024-11-21 02:28:50|||||||||5
1732156140000|2024-11-21 02:29:00|5897.03|5896.33|5897.41|5896.71|5897.53|5896.83|5897.03|5896.33|14
1732156150000|2024-11-21 02:29:10|5897.28|5896.58|5897.16|5896.46|5897.28|5896.58|5897.16|5896.46|8
1732156160000|2024-11-21 02:29:20|5896.91|5896.21|5896.66|5895.96|5896.91|5896.21|5896.66|5895.96|20
1732156170000|2024-11-21 02:29:30|5896.41|5895.71|5896.66|5895.96|5896.66|5895.96|5896.41|5895.71|14
1732156180000|2024-11-21 02:29:40|||||||||11
1732156190000|2024-11-21 02:29:50|5896.78|5896.08|5896.66|5895.96|5896.91|5896.21|5896.66|5895.96|8
1732156200000|2024-11-21 02:30:00|5896.78|5896.08|5896.91|5896.21|5896.91|5896.21|5896.66|5895.96|4
1732156210000|2024-11-21 02:30:10|5897.03|5896.33|5897.28|5896.58|5897.41|5896.71|5896.91|5896.21|22
1732156220000|2024-11-21 02:30:20|5897.16|5896.46|5897.16|5896.46|5897.41|5896.71|5897.16|5896.46|19
1732156230000|2024-11-21 02:30:30|5897.28|5896.58|5897.41|5896.71|5897.66|5896.96|5897.28|5896.58|25
1732156240000|2024-11-21 02:30:40|||||||||3
1732156250000|2024-11-21 02:30:50|5897.53|5896.83|5898.41|5897.71|5898.41|5897.71|5897.53|5896.83|68
1732156260000|2024-11-21 02:31:00|5898.66|5897.96|5897.91|5897.21|5898.66|5897.96|5897.91|5897.21|57
1732156270000|2024-11-21 02:31:10|5898.03|5897.33|5897.91|5897.21|5898.03|5897.33|5897.91|5897.21|15
1732156280000|2024-11-21 02:31:20|5898.03|5897.33|5897.91|5897.21|5898.03|5897.33|5897.91|5897.21|11
1732156290000|2024-11-21 02:31:30|5898.03|5897.33|5898.16|5897.46|5898.16|5897.46|5897.91|5897.21|9
1732156300000|2024-11-21 02:31:40|5898.03|5897.33|5897.53|5896.83|5898.03|5897.33|5897.41|5896.71|33
1732156310000|2024-11-21 02:31:50|5897.41|5896.71|5897.28|5896.58|5897.41|5896.71|5897.16|5896.46|24
1732156320000|2024-11-21 02:32:00|5897.16|5896.46|5897.28|5896.58|5897.41|5896.71|5897.16|5896.46|9
1732156330000|2024-11-21 02:32:10|5897.16|5896.46|5897.41|5896.71|5897.41|5896.71|5897.16|5896.46|1
1732156340000|2024-11-21 02:32:20|5897.53|5896.83|5897.41|5896.71|5897.53|5896.83|5897.41|5896.71|7
1732156350000|2024-11-21 02:32:30|5897.16|5896.46|5897.41|5896.71|5897.41|5896.71|5897.16|5896.46|12
1732156360000|2024-11-21 02:32:40|5897.16|5896.46|5897.16|5896.46|5897.16|5896.46|5897.16|5896.46|7
1732156370000|2024-11-21 02:32:50|5896.91|5896.21|5896.66|5895.96|5897.16|5896.46|5896.66|5895.96|27
1732156380000|2024-11-21 02:33:00|5896.78|5896.08|5896.91|5896.21|5896.91|5896.21|5896.66|5895.96|19
1732156390000|2024-11-21 02:33:10|5896.78|5896.08|5896.66|5895.96|5896.78|5896.08|5896.41|5895.71|15
1732156400000|2024-11-21 02:33:20|5896.78|5896.08|5896.66|5895.96|5896.91|5896.21|5896.66|5895.96|8
1732156410000|2024-11-21 02:33:30|5896.41|5895.71|5896.16|5895.46|5896.53|5895.83|5896.16|5895.46|58
1732156420000|2024-11-21 02:33:40|5896.41|5895.71|5896.41|5895.71|5896.41|5895.71|5896.41|5895.71|9
1732156430000|2024-11-21 02:33:50|5896.53|5895.83|5896.16|5895.46|5896.53|5895.83|5896.16|5895.46|13
1732156440000|2024-11-21 02:34:00|5895.91|5895.21|5896.28|5895.58|5896.41|5895.71|5895.91|5895.21|13
1732156450000|2024-11-21 02:34:10|5896.41|5895.71|5896.28|5895.58|5896.41|5895.71|5896.16|5895.46|11
1732156460000|2024-11-21 02:34:20|5896.16|5895.46|5896.41|5895.71|5896.41|5895.71|5896.16|5895.46|3
1732156470000|2024-11-21 02:34:30|5896.53|5895.83|5896.66|5895.96|5896.78|5896.08|5896.53|5895.83|12
1732156480000|2024-11-21 02:34:40|5896.41|5895.71|5896.66|5895.96|5896.66|5895.96|5896.41|5895.71|12
1732156490000|2024-11-21 02:34:50|5896.53|5895.83|5896.66|5895.96|5896.66|5895.96|5896.41|5895.71|12
1732156500000|2024-11-21 02:35:00|5896.53|5895.83|5896.66|5895.96|5896.66|5895.96|5896.41|5895.71|4
1732156510000|2024-11-21 02:35:10|5896.53|5895.83|5896.66|5895.96|5896.66|5895.96|5896.16|5895.46|18
1732156520000|2024-11-21 02:35:20|5896.53|5895.83|5896.53|5895.83|5896.53|5895.83|5896.28|5895.58|12
1732156530000|2024-11-21 02:35:30|5896.41|5895.71|5895.91|5895.21|5896.53|5895.83|5895.91|5895.21|36
1732156540000|2024-11-21 02:35:40|5896.03|5895.33|5896.16|5895.46|5896.16|5895.46|5895.91|5895.21|11
1732156550000|2024-11-21 02:35:50|5896.03|5895.33|5896.16|5895.46|5896.16|5895.46|5895.91|5895.21|11
1732156560000|2024-11-21 02:36:00|5896.41|5895.71|5896.53|5895.83|5896.66|5895.96|5896.41|5895.71|15
1732156570000|2024-11-21 02:36:10|5896.41|5895.71|5896.66|5895.96|5896.66|5895.96|5896.41|5895.71|10
1732156580000|2024-11-21 02:36:20|5896.91|5896.21|5896.91|5896.21|5896.91|5896.21|5896.66|5895.96|14
1732156590000|2024-11-21 02:36:30|5897.03|5896.33|5896.66|5895.96|5897.03|5896.33|5896.66|5895.96|22
1732156600000|2024-11-21 02:36:40|5896.78|5896.08|5896.78|5896.08|5896.78|5896.08|5896.78|5896.08|2
1732156610000|2024-11-21 02:36:50|5896.66|5895.96|5896.66|5895.96|5896.91|5896.21|5896.66|5895.96|10
1732156620000|2024-11-21 02:37:00|5896.41|5895.71|5896.41|5895.71|5896.53|5895.83|5896.41|5895.71|3
1732156630000|2024-11-21 02:37:10|5896.66|5895.96|5896.66|5895.96|5896.66|5895.96|5896.66|5895.96|6
1732156640000|2024-11-21 02:37:20|5896.41|5895.71|5896.41|5895.71|5896.41|5895.71|5896.41|5895.71|6
1732156650000|2024-11-21 02:37:30|5896.16|5895.46|5895.91|5895.21|5896.16|5895.46|5895.91|5895.21|17
1732156660000|2024-11-21 02:37:40|5896.03|5895.33|5895.91|5895.21|5896.16|5895.46|5895.66|5894.96|27
1732156670000|2024-11-21 02:37:50|5896.16|5895.46|5896.41|5895.71|5896.41|5895.71|5896.03|5895.33|15
1732156680000|2024-11-21 02:38:00|5896.91|5896.21|5896.91|5896.21|5897.16|5896.46|5896.91|5896.21|36
1732156690000|2024-11-21 02:38:10|5897.03|5896.33|5896.91|5896.21|5897.03|5896.33|5896.91|5896.21|17
1732156700000|2024-11-21 02:38:20|5896.66|5895.96|5896.91|5896.21|5896.91|5896.21|5896.66|5895.96|6
1732156710000|2024-11-21 02:38:30|5896.78|5896.08|5896.66|5895.96|5896.78|5896.08|5896.66|5895.96|8
1732156720000|2024-11-21 02:38:40|5896.78|5896.08|5896.66|5895.96|5896.78|5896.08|5896.66|5895.96|0
1732156730000|2024-11-21 02:38:50|5896.78|5896.08|5896.78|5896.08|5896.91|5896.21|5896.66|5895.96|6
1732156740000|2024-11-21 02:39:00|5896.66|5895.96|5896.91|5896.21|5896.91|5896.21|5896.66|5895.96|14
1732156750000|2024-11-21 02:39:10|5896.78|5896.08|5896.66|5895.96|5896.78|5896.08|5896.66|5895.96|7
1732156760000|2024-11-21 02:39:20|5896.53|5895.83|5896.66|5895.96|5896.78|5896.08|5896.41|5895.71|9
1732156770000|2024-11-21 02:39:30|5896.53|5895.83|5896.53|5895.83|5896.53|5895.83|5896.53|5895.83|8
1732156780000|2024-11-21 02:39:40|5896.66|5895.96|5896.41|5895.71|5896.66|5895.96|5896.41|5895.71|11
1732156800000|2024-11-21 02:40:00|5896.53|5895.83|5896.66|5895.96|5896.78|5896.08|5896.53|5895.83|11
1732156810000|2024-11-21 02:40:10|5896.53|5895.83|5896.66|5895.96|5896.66|5895.96|5896.41|5895.71|14
1732156820000|2024-11-21 02:40:20|5896.53|5895.83|5896.41|5895.71|5896.66|5895.96|5896.41|5895.71|7
1732156830000|2024-11-21 02:40:30|5896.16|5895.46|5896.28|5895.58|5896.41|5895.71|5896.16|5895.46|16
1732156840000|2024-11-21 02:40:40|5896.16|5895.46|5896.41|5895.71|5896.41|5895.71|5896.16|5895.46|7
1732156850000|2024-11-21 02:40:50|5896.28|5895.58|5896.41|5895.71|5896.41|5895.71|5896.28|5895.58|4
1732156860000|2024-11-21 02:41:00|5896.28|5895.58|5896.03|5895.33|5896.28|5895.58|5895.91|5895.21|18
1732156870000|2024-11-21 02:41:10|5895.91|5895.21|5895.91|5895.21|5896.16|5895.46|5895.91|5895.21|17
1732156880000|2024-11-21 02:41:20|5896.16|5895.46|5896.41|5895.71|5896.41|5895.71|5896.16|5895.46|11
1732156890000|2024-11-21 02:41:30|5896.28|5895.58|5896.16|5895.46|5896.28|5895.58|5896.16|5895.46|0
1732156900000|2024-11-21 02:41:40|5896.28|5895.58|5896.41|5895.71|5896.53|5895.83|5896.28|5895.58|8
1732156920000|2024-11-21 02:42:00|5896.28|5895.58|5896.03|5895.33|5896.28|5895.58|5895.91|5895.21|13
1732156930000|2024-11-21 02:42:10|5895.91|5895.21|5895.66|5894.96|5895.91|5895.21|5895.41|5894.71|46
1732156940000|2024-11-21 02:42:20|5895.53|5894.83|5895.53|5894.83|5895.66|5894.96|5895.41|5894.71|21
1732156950000|2024-11-21 02:42:30|5895.66|5894.96|5895.66|5894.96|5895.78|5895.08|5895.66|5894.96|6
1732156960000|2024-11-21 02:42:40|5895.78|5895.08|5895.66|5894.96|5895.78|5895.08|5895.66|5894.96|7
1732156970000|2024-11-21 02:42:50|5895.78|5895.08|5895.41|5894.71|5895.78|5895.08|5895.41|5894.71|11
1732156980000|2024-11-21 02:43:00|5895.28|5894.58|5895.41|5894.71|5895.41|5894.71|5895.16|5894.46|39
1732157000000|2024-11-21 02:43:20|5895.53|5894.83|5895.41|5894.71|5895.53|5894.83|5895.28|5894.58|20
1732157010000|2024-11-21 02:43:30|5895.66|5894.96|5895.66|5894.96|5895.91|5895.21|5895.66|5894.96|15
1732157020000|2024-11-21 02:43:40|5895.53|5894.83|5895.53|5894.83|5895.66|5894.96|5895.53|5894.83|8
1732157030000|2024-11-21 02:43:50|5895.41|5894.71|5895.41|5894.71|5895.66|5894.96|5895.16|5894.46|21
1732157040000|2024-11-21 02:44:00|5895.53|5894.83|5895.03|5894.33|5895.53|5894.83|5894.91|5894.21|29
1732157050000|2024-11-21 02:44:10|5894.91|5894.21|5894.66|5893.96|5895.03|5894.33|5894.66|5893.96|42
1732157060000|2024-11-21 02:44:20|5894.78|5894.08|5894.66|5893.96|5894.78|5894.08|5894.66|5893.96|27
1732157070000|2024-11-21 02:44:30|5894.78|5894.08|5894.66|5893.96|5894.91|5894.21|5894.66|5893.96|13
1732157080000|2024-11-21 02:44:40|5894.53|5893.83|5894.41|5893.71|5894.53|5893.83|5894.41|5893.71|23
1732157090000|2024-11-21 02:44:50|5894.28|5893.58|5894.16|5893.46|5894.66|5893.96|5894.16|5893.46|91
1732157100000|2024-11-21 02:45:00|5894.28|5893.58|5894.66|5893.96|5894.66|5893.96|5894.28|5893.58|22
1732157110000|2024-11-21 02:45:10|5894.91|5894.21|5894.91|5894.21|5895.16|5894.46|5894.91|5894.21|51
1732157120000|2024-11-21 02:45:20|5895.16|5894.46|5895.28|5894.58|5895.41|5894.71|5895.16|5894.46|20
1732157130000|2024-11-21 02:45:30|5895.41|5894.71|5895.16|5894.46|5895.41|5894.71|5895.16|5894.46|0
1732157140000|2024-11-21 02:45:40|5895.28|5894.58|5895.41|5894.71|5895.66|5894.96|5895.28|5894.58|21
1732157150000|2024-11-21 02:45:50|5895.28|5894.58|5895.28|5894.58|5895.41|5894.71|5895.28|5894.58|18
1732157160000|2024-11-21 02:46:00|5895.41|5894.71|5895.66|5894.96|5895.66|5894.96|5895.41|5894.71|9
1732157170000|2024-11-21 02:46:10|5895.78|5895.08|5895.91|5895.21|5895.91|5895.21|5895.66|5894.96|38
1732157180000|2024-11-21 02:46:20|5896.16|5895.46|5896.41|5895.71|5896.41|5895.71|5895.91|5895.21|40
1732157200000|2024-11-21 02:46:40|5896.53|5895.83|5896.66|5895.96|5896.66|5895.96|5896.41|5895.71|18
1732157210000|2024-11-21 02:46:50|5896.91|5896.21|5896.91|5896.21|5897.16|5896.46|5896.91|5896.21|37
1732157220000|2024-11-21 02:47:00|5896.66|5895.96|5896.66|5895.96|5896.66|5895.96|5896.66|5895.96|13
1732157230000|2024-11-21 02:47:10|5896.78|5896.08|5896.53|5895.83|5896.78|5896.08|5896.41|5895.71|7
1732157240000|2024-11-21 02:47:20|5896.66|5895.96|5896.41|5895.71|5896.66|5895.96|5896.41|5895.71|9
1732157250000|2024-11-21 02:47:30|5896.53|5895.83|5896.41|5895.71|5896.53|5895.83|5896.41|5895.71|2
1732157260000|2024-11-21 02:47:40|5896.53|5895.83|5896.66|5895.96|5896.66|5895.96|5896.41|5895.71|11
1732157270000|2024-11-21 02:47:50|5896.91|5896.21|5896.91|5896.21|5896.91|5896.21|5896.91|5896.21|16
1732157280000|2024-11-21 02:48:00|5896.78|5896.08|5896.91|5896.21|5896.91|5896.21|5896.78|5896.08|8
1732157290000|2024-11-21 02:48:10|||||||||3
1732157300000|2024-11-21 02:48:20|5896.66|5895.96|5896.53|5895.83|5896.66|5895.96|5896.53|5895.83|4
1732157310000|2024-11-21 02:48:30|5896.41|5895.71|5896.28|5895.58|5896.41|5895.71|5896.16|5895.46|38
1732157320000|2024-11-21 02:48:40|5896.16|5895.46|5896.66|5895.96|5896.78|5896.08|5896.16|5895.46|4
1732157330000|2024-11-21 02:48:50|5896.53|5895.83|5896.53|5895.83|5896.53|5895.83|5896.41|5895.71|25
1732157340000|2024-11-21 02:49:00|5896.66|5895.96|5896.78|5896.08|5896.78|5896.08|5896.28|5895.58|35
1732157350000|2024-11-21 02:49:10|5896.91|5896.21|5896.66|5895.96|5896.91|5896.21|5896.66|5895.96|6
1732157360000|2024-11-21 02:49:20|5896.78|5896.08|5896.78|5896.08|5896.78|5896.08|5896.78|5896.08|1
1732157370000|2024-11-21 02:49:30|5896.66|5895.96|5896.41|5895.71|5896.66|5895.96|5896.41|5895.71|16
1732157380000|2024-11-21 02:49:40|5896.46|5895.76|5896.51|5895.81|5896.63|5895.93|5896.46|5895.76|2
1732157390000|2024-11-21 02:49:50|5896.63|5895.93|5896.76|5896.06|5896.76|5896.06|5896.63|5895.93|0
1732157400000|2024-11-21 02:50:00|5896.63|5895.93|5896.51|5895.81|5896.63|5895.93|5896.51|5895.81|15
1732157410000|2024-11-21 02:50:10|5896.76|5896.06|5897.01|5896.31|5897.01|5896.31|5896.76|5896.06|2
1732157420000|2024-11-21 02:50:20|5896.88|5896.18|5897.01|5896.31|5897.13|5896.43|5896.76|5896.06|17
1732157430000|2024-11-21 02:50:30|5897.13|5896.43|5897.01|5896.31|5897.13|5896.43|5897.01|5896.31|3
1732157440000|2024-11-21 02:50:40|5896.76|5896.06|5896.63|5895.93|5896.88|5896.18|5896.63|5895.93|19
1732157450000|2024-11-21 02:50:50|5896.76|5896.06|5896.51|5895.81|5896.76|5896.06|5896.26|5895.56|14
1732157460000|2024-11-21 02:51:00|5896.63|5895.93|5895.88|5895.18|5896.63|5895.93|5895.88|5895.18|26
1732157470000|2024-11-21 02:51:10|5895.76|5895.06|5896.13|5895.43|5896.26|5895.56|5895.76|5895.06|17
1732157480000|2024-11-21 02:51:20|5896.26|5895.56|5896.01|5895.31|5896.38|5895.68|5896.01|5895.31|9
1732157490000|2024-11-21 02:51:30|5896.13|5895.43|5896.13|5895.43|5896.26|5895.56|5896.13|5895.43|1
1732157500000|2024-11-21 02:51:40|5896.26|5895.56|5896.13|5895.43|5896.26|5895.56|5896.01|5895.31|3
1732157510000|2024-11-21 02:51:50|5896.01|5895.31|5896.26|5895.56|5896.38|5895.68|5896.01|5895.31|7
1732157520000|2024-11-21 02:52:00|5896.38|5895.68|5896.38|5895.68|5896.51|5895.81|5896.26|5895.56|3
1732157530000|2024-11-21 02:52:10|5896.51|5895.81|5896.51|5895.81|5896.51|5895.81|5896.51|5895.81|0
1732157550000|2024-11-21 02:52:30|5896.63|5895.93|5896.51|5895.81|5896.63|5895.93|5896.51|5895.81|4
1732157560000|2024-11-21 02:52:40|||||||||5
1732157570000|2024-11-21 02:52:50|5896.63|5895.93|5896.63|5895.93|5896.63|5895.93|5896.63|5895.93|7
1732157580000|2024-11-21 02:53:00|5896.51|5895.81|5896.51|5895.81|5896.51|5895.81|5896.26|5895.56|6
1732157590000|2024-11-21 02:53:10|5896.38|5895.68|5896.26|5895.56|5896.38|5895.68|5896.26|5895.56|6
1732157620000|2024-11-21 02:53:40|5896.13|5895.43|5895.51|5894.81|5896.13|5895.43|5895.51|5894.81|42
1732157630000|2024-11-21 02:53:50|||||||||9
1732157640000|2024-11-21 02:54:00|5895.38|5894.68|5895.01|5894.31|5895.38|5894.68|5895.01|5894.31|26
1732157650000|2024-11-21 02:54:10|5895.13|5894.43|5895.01|5894.31|5895.13|5894.43|5894.76|5894.06|31
1732157660000|2024-11-21 02:54:20|5895.13|5894.43|5895.26|5894.56|5895.26|5894.56|5895.01|5894.31|5
1732157670000|2024-11-21 02:54:30|||||||||1
1732157680000|2024-11-21 02:54:40|5895.01|5894.31|5895.26|5894.56|5895.26|5894.56|5895.01|5894.31|12
1732157690000|2024-11-21 02:54:50|5895.13|5894.43|5895.26|5894.56|5895.26|5894.56|5895.01|5894.31|8
1732157700000|2024-11-21 02:55:00|5895.01|5894.31|5895.01|5894.31|5895.26|5894.56|5895.01|5894.31|8
1732157710000|2024-11-21 02:55:10|5895.26|5894.56|5895.01|5894.31|5895.26|5894.56|5895.01|5894.31|7
1732157720000|2024-11-21 02:55:20|5895.13|5894.43|5894.76|5894.06|5895.13|5894.43|5894.51|5893.81|35
1732157730000|2024-11-21 02:55:30|5894.88|5894.18|5894.76|5894.06|5894.88|5894.18|5894.76|5894.06|3
1732157750000|2024-11-21 02:55:50|5895.01|5894.31|5895.26|5894.56|5895.26|5894.56|5895.01|5894.31|7
1732157760000|2024-11-21 02:56:00|5895.13|5894.43|5895.38|5894.68|5895.76|5895.06|5895.13|5894.43|41
1732157770000|2024-11-21 02:56:10|5895.26|5894.56|5895.76|5895.06|5895.76|5895.06|5895.26|5894.56|31
1732157780000|2024-11-21 02:56:20|5895.51|5894.81|5895.26|5894.56|5895.51|5894.81|5895.26|5894.56|17
1732157790000|2024-11-21 02:56:30|5895.38|5894.68|5895.51|5894.81|5895.51|5894.81|5895.38|5894.68|4
1732157800000|2024-11-21 02:56:40|5895.38|5894.68|5895.63|5894.93|5895.88|5895.18|5895.38|5894.68|38
1732157810000|2024-11-21 02:56:50|5895.76|5895.06|5896.01|5895.31|5896.01|5895.31|5895.76|5895.06|11
1732157820000|2024-11-21 02:57:00|5895.88|5895.18|5895.76|5895.06|5895.88|5895.18|5895.76|5895.06|5
1732157830000|2024-11-21 02:57:10|5896.01|5895.31|5896.01|5895.31|5896.01|5895.31|5896.01|5895.31|6
1732157840000|2024-11-21 02:57:20|5895.76|5895.06|5895.76|5895.06|5895.76|5895.06|5895.76|5895.06|2
1732157850000|2024-11-21 02:57:30|5895.51|5894.81|5895.51|5894.81|5895.51|5894.81|5895.51|5894.81|11
1732157860000|2024-11-21 02:57:40|5895.63|5894.93|5895.63|5894.93|5895.76|5895.06|5895.51|5894.81|9
1732157870000|2024-11-21 02:57:50|5895.51|5894.81|5895.51|5894.81|5895.51|5894.81|5895.51|5894.81|1
1732157880000|2024-11-21 02:58:00|5895.76|5895.06|5896.01|5895.31|5896.13|5895.43|5895.76|5895.06|16
1732157900000|2024-11-21 02:58:20|5895.76|5895.06|5895.76|5895.06|5895.76|5895.06|5895.76|5895.06|5
1732157910000|2024-11-21 02:58:30|5895.88|5895.18|5895.76|5895.06|5895.88|5895.18|5895.76|5895.06|7
1732157920000|2024-11-21 02:58:40|5895.63|5894.93|5895.51|5894.81|5895.63|5894.93|5895.51|5894.81|5
1732157930000|2024-11-21 02:58:50|5895.63|5894.93|5895.63|5894.93|5895.63|5894.93|5895.63|5894.93|0
1732157940000|2024-11-21 02:59:00|5895.51|5894.81|5895.76|5895.06|5895.76|5895.06|5895.51|5894.81|0
1732157950000|2024-11-21 02:59:10|5895.63|5894.93|5895.51|5894.81|5895.63|5894.93|5895.51|5894.81|2
1732157960000|2024-11-21 02:59:20|5895.63|5894.93|5895.76|5895.06|5895.76|5895.06|5895.51|5894.81|0
1732157970000|2024-11-21 02:59:30|5895.63|5894.93|5895.38|5894.68|5895.63|5894.93|5895.26|5894.56|17
1732157980000|2024-11-21 02:59:40|5895.51|5894.81|5895.51|5894.81|5895.51|5894.81|5895.38|5894.68|3
1732157990000|2024-11-21 02:59:50|5895.63|5894.93|5895.76|5895.06|5895.76|5895.06|5895.63|5894.93|8
1732158000000|2024-11-21 03:00:00|5896.01|5895.31|5896.26|5895.56|5896.26|5895.56|5896.01|5895.31|37
1732158020000|2024-11-21 03:00:20|5896.01|5895.31|5896.26|5895.56|5896.26|5895.56|5896.01|5895.31|17
1732158030000|2024-11-21 03:00:30|5896.38|5895.68|5896.51|5895.81|5896.76|5896.06|5896.26|5895.56|37
1732158040000|2024-11-21 03:00:40|5896.76|5896.06|5896.76|5896.06|5896.88|5896.18|5896.76|5896.06|26
1732158050000|2024-11-21 03:00:50|5896.26|5895.56|5896.26|5895.56|5896.26|5895.56|5896.26|5895.56|29
1732158060000|2024-11-21 03:01:00|5896.01|5895.31|5896.51|5895.81|5896.51|5895.81|5896.01|5895.31|6
1732158070000|2024-11-21 03:01:10|5896.38|5895.68|5896.13|5895.43|5896.38|5895.68|5896.13|5895.43|16
1732158080000|2024-11-21 03:01:20|5896.26|5895.56|5896.51|5895.81|5896.51|5895.81|5896.26|5895.56|8
1732158090000|2024-11-21 03:01:30|5896.38|5895.68|5896.51|5895.81|5896.51|5895.81|5896.38|5895.68|11
1732158100000|2024-11-21 03:01:40|5896.63|5895.93|5896.76|5896.06|5896.76|5896.06|5896.63|5895.93|7
1732158110000|2024-11-21 03:01:50|||||||||3
1732158120000|2024-11-21 03:02:00|5897.01|5896.31|5896.76|5896.06|5897.01|5896.31|5896.76|5896.06|28
1732158130000|2024-11-21 03:02:10|5896.88|5896.18|5897.01|5896.31|5897.26|5896.56|5896.88|5896.18|24
1732158140000|2024-11-21 03:02:20|5896.76|5896.06|5897.01|5896.31|5897.13|5896.43|5896.76|5896.06|23
1732158150000|2024-11-21 03:02:30|5897.13|5896.43|5897.26|5896.56|5897.26|5896.56|5897.13|5896.43|13
1732158160000|2024-11-21 03:02:40|5897.38|5896.68|5897.26|5896.56|5897.51|5896.81|5897.26|5896.56|26
1732158170000|2024-11-21 03:02:50|5897.38|5896.68|5896.76|5896.06|5897.38|5896.68|5896.76|5896.06|26
1732158180000|2024-11-21 03:03:00|5896.88|5896.18|5897.01|5896.31|5897.13|5896.43|5896.88|5896.18|8
1732158190000|2024-11-21 03:03:10|5897.26|5896.56|5897.26|5896.56|5897.26|5896.56|5897.26|5896.56|6
1732158200000|2024-11-21 03:03:20|5897.38|5896.68|5897.26|5896.56|5897.51|5896.81|5897.01|5896.31|90
1732158210000|2024-11-21 03:03:30|5897.01|5896.31|5897.26|5896.56|5897.26|5896.56|5897.01|5896.31|25
1732158220000|2024-11-21 03:03:40|5897.01|5896.31|5897.13|5896.43|5897.26|5896.56|5897.01|5896.31|13
1732158230000|2024-11-21 03:03:50|5897.01|5896.31|5897.01|5896.31|5897.01|5896.31|5897.01|5896.31|3
1732158240000|2024-11-21 03:04:00|5896.88|5896.18|5896.76|5896.06|5896.88|5896.18|5896.76|5896.06|9
1732158250000|2024-11-21 03:04:10|5896.88|5896.18|5897.26|5896.56|5897.26|5896.56|5896.76|5896.06|9
1732158260000|2024-11-21 03:04:20|5897.13|5896.43|5897.51|5896.81|5897.51|5896.81|5897.13|5896.43|11
1732158270000|2024-11-21 03:04:30|5897.26|5896.56|5897.26|5896.56|5897.26|5896.56|5897.26|5896.56|3
1732158280000|2024-11-21 03:04:40|||||||||2
1732158290000|2024-11-21 03:04:50|||||||||3
1732158300000|2024-11-21 03:05:00|5897.13|5896.43|5897.01|5896.31|5897.13|5896.43|5896.76|5896.06|15
1732158310000|2024-11-21 03:05:10|5896.88|5896.18|5897.01|5896.31|5897.01|5896.31|5896.76|5896.06|5
1732158320000|2024-11-21 03:05:20|5896.76|5896.06|5896.76|5896.06|5897.01|5896.31|5896.76|5896.06|9
1732158330000|2024-11-21 03:05:30|5896.88|5896.18|5897.01|5896.31|5897.01|5896.31|5896.76|5896.06|3
1732158340000|2024-11-21 03:05:40|5897.51|5896.81|5897.51|5896.81|5897.51|5896.81|5897.38|5896.68|16
1732158350000|2024-11-21 03:05:50|5897.63|5896.93|5897.51|5896.81|5897.63|5896.93|5897.51|5896.81|6
1732158360000|2024-11-21 03:06:00|5897.26|5896.56|5897.01|5896.31|5897.26|5896.56|5897.01|5896.31|11
1732158370000|2024-11-21 03:06:10|5897.13|5896.43|5897.26|5896.56|5897.38|5896.68|5897.13|5896.43|8
1732158380000|2024-11-21 03:06:20|5897.38|5896.68|5897.76|5897.06|5897.76|5897.06|5897.38|5896.68|7
1732158390000|2024-11-21 03:06:30|5897.88|5897.18|5897.76|5897.06|5898.01|5897.31|5897.76|5897.06|14
1732158400000|2024-11-21 03:06:40|5897.88|5897.18|5897.51|5896.81|5898.01|5897.31|5897.51|5896.81|33
1732158410000|2024-11-21 03:06:50|5897.63|5896.93|5897.76|5897.06|5897.76|5897.06|5897.63|5896.93|15
1732158420000|2024-11-21 03:07:00|5897.88|5897.18|5897.76|5897.06|5898.01|5897.31|5897.76|5897.06|16
1732158430000|2024-11-21 03:07:10|5897.88|5897.18|5898.01|5897.31|5898.01|5897.31|5897.88|5897.18|15
1732158440000|2024-11-21 03:07:20|5897.76|5897.06|5898.01|5897.31|5898.01|5897.31|5897.76|5897.06|22
1732158450000|2024-11-21 03:07:30|5898.13|5897.43|5898.01|5897.31|5898.26|5897.56|5898.01|5897.31|13
1732158460000|2024-11-21 03:07:40|5898.13|5897.43|5898.26|5897.56|5898.26|5897.56|5898.01|5897.31|19
1732158470000|2024-11-21 03:07:50|5898.13|5897.43|5898.01|5897.31|5898.13|5897.43|5898.01|5897.31|7
1732158480000|2024-11-21 03:08:00|5897.88|5897.18|5898.13|5897.43|5898.13|5897.43|5897.76|5897.06|15
1732158490000|2024-11-21 03:08:10|5898.01|5897.31|5898.01|5897.31|5898.26|5897.56|5898.01|5897.31|15
1732158500000|2024-11-21 03:08:20|5897.76|5897.06|5897.76|5897.06|5897.76|5897.06|5897.76|5897.06|5
1732158510000|2024-11-21 03:08:30|||||||||11
1732158530000|2024-11-21 03:08:50|||||||||17
1732158540000|2024-11-21 03:09:00|5897.51|5896.81|5897.51|5896.81|5897.51|5896.81|5897.51|5896.81|7
1732158550000|2024-11-21 03:09:10|5897.76|5897.06|5897.76|5897.06|5897.76|5897.06|5897.63|5896.93|8
1732158560000|2024-11-21 03:09:20|5898.01|5897.31|5897.76|5897.06|5898.01|5897.31|5897.76|5897.06|14
1732158570000|2024-11-21 03:09:30|5897.88|5897.18|5898.01|5897.31|5898.01|5897.31|5897.76|5897.06|19
1732158590000|2024-11-21 03:09:50|5897.88|5897.18|5897.88|5897.18|5897.88|5897.18|5897.76|5897.06|14
1732158600000|2024-11-21 03:10:00|5898.01|5897.31|5897.76|5897.06|5898.01|5897.31|5897.76|5897.06|23
1732158610000|2024-11-21 03:10:10|5897.63|5896.93|5897.76|5897.06|5897.76|5897.06|5897.51|5896.81|11
1732158620000|2024-11-21 03:10:20|5897.63|5896.93|5897.51|5896.81|5897.63|5896.93|5897.51|5896.81|3
1732158630000|2024-11-21 03:10:30|5897.63|5896.93|5897.76|5897.06|5897.76|5897.06|5897.51|5896.81|7
1732158640000|2024-11-21 03:10:40|5898.01|5897.31|5898.01|5897.31|5898.01|5897.31|5898.01|5897.31|6
1732158650000|2024-11-21 03:10:50|5897.88|5897.18|5898.01|5897.31|5898.01|5897.31|5897.76|5897.06|8
1732158660000|2024-11-21 03:11:00|5898.26|5897.56|5898.26|5897.56|5898.26|5897.56|5898.26|5897.56|6
1732158670000|2024-11-21 03:11:10|5898.13|5897.43|5898.01|5897.31|5898.26|5897.56|5898.01|5897.31|7
1732158680000|2024-11-21 03:11:20|5897.76|5897.06|5897.51|5896.81|5898.01|5897.31|5897.51|5896.81|22
1732158690000|2024-11-21 03:11:30|5897.76|5897.06|5897.51|5896.81|5897.76|5897.06|5897.51|5896.81|4
1732158700000|2024-11-21 03:11:40|5898.01|5897.31|5898.01|5897.31|5898.01|5897.31|5897.88|5897.18|25
1732158710000|2024-11-21 03:11:50|5897.76|5897.06|5897.76|5897.06|5897.76|5897.06|5897.63|5896.93|39
1732158720000|2024-11-21 03:12:00|5897.51|5896.81|5897.51|5896.81|5897.63|5896.93|5897.51|5896.81|14
1732158740000|2024-11-21 03:12:20|5897.26|5896.56|5897.26|5896.56|5897.26|5896.56|5897.26|5896.56|14
1732158750000|2024-11-21 03:12:30|5897.13|5896.43|5896.76|5896.06|5897.13|5896.43|5896.76|5896.06|24
1732158760000|2024-11-21 03:12:40|||||||||9
1732158770000|2024-11-21 03:12:50|5896.88|5896.18|5896.76|5896.06|5897.01|5896.31|5896.76|5896.06|21
1732158780000|2024-11-21 03:13:00|||||||||12
1732158790000|2024-11-21 03:13:10|5896.88|5896.18|5897.13|5896.43|5897.26|5896.56|5896.88|5896.18|14
1732158800000|2024-11-21 03:13:20|5897.26|5896.56|5897.51|5896.81|5897.51|5896.81|5897.01|5896.31|22
1732158810000|2024-11-21 03:13:30|5897.26|5896.56|5897.38|5896.68|5897.51|5896.81|5897.26|5896.56|9
1732158820000|2024-11-21 03:13:40|5897.26|5896.56|5897.26|5896.56|5897.26|5896.56|5897.26|5896.56|0
1732158830000|2024-11-21 03:13:50|5897.51|5896.81|5897.01|5896.31|5897.51|5896.81|5897.01|5896.31|20
1732158840000|2024-11-21 03:14:00|5897.13|5896.43|5897.51|5896.81|5897.51|5896.81|5897.01|5896.31|9
1732158850000|2024-11-21 03:14:10|5897.26|5896.56|5897.26|5896.56|5897.51|5896.81|5897.26|5896.56|14
1732158860000|2024-11-21 03:14:20|5897.38|5896.68|5897.51|5896.81|5897.51|5896.81|5897.38|5896.68|19
1732158870000|2024-11-21 03:14:30|5897.63|5896.93|5897.51|5896.81|5897.76|5897.06|5897.51|5896.81|27
1732158880000|2024-11-21 03:14:40|5897.63|5896.93|5897.76|5897.06|5897.76|5897.06|5897.51|5896.81|5
1732158890000|2024-11-21 03:14:50|5897.51|5896.81|5897.51|5896.81|5897.76|5897.06|5897.51|5896.81|8
1732158900000|2024-11-21 03:15:00|5897.63|5896.93|5897.51|5896.81|5897.63|5896.93|5897.51|5896.81|0
1732158910000|2024-11-21 03:15:10|5897.63|5896.93|5897.51|5896.81|5897.63|5896.93|5897.51|5896.81|2
1732158920000|2024-11-21 03:15:20|5897.76|5897.06|5898.51|5897.81|5898.51|5897.81|5897.76|5897.06|44
1732158930000|2024-11-21 03:15:30|5898.63|5897.93|5899.26|5898.56|5899.26|5898.56|5898.51|5897.81|133
1732158940000|2024-11-21 03:15:40|5899.51|5898.81|5899.51|5898.81|5899.51|5898.81|5899.38|5898.68|40
1732158950000|2024-11-21 03:15:50|5899.38|5898.68|5899.26|5898.56|5899.38|5898.68|5899.26|5898.56|30
1732158960000|2024-11-21 03:16:00|5899.38|5898.68|5900.26|5899.56|5900.51|5899.81|5899.38|5898.68|130
1732158970000|2024-11-21 03:16:10|5900.01|5899.31|5900.13|5899.43|5900.26|5899.56|5900.01|5899.31|34
1732158980000|2024-11-21 03:16:20|5900.01|5899.31|5900.01|5899.31|5900.26|5899.56|5900.01|5899.31|66
1732158990000|2024-11-21 03:16:30|5899.88|5899.18|5900.01|5899.31|5900.01|5899.31|5899.76|5899.06|18
1732159000000|2024-11-21 03:16:40|||||||||13
1732159010000|2024-11-21 03:16:50|5900.13|5899.43|5900.13|5899.43|5900.13|5899.43|5900.13|5899.43|2
1732159020000|2024-11-21 03:17:00|5900.01|5899.31|5899.88|5899.18|5900.26|5899.56|5899.76|5899.06|25
1732159030000|2024-11-21 03:17:10|5899.76|5899.06|5899.51|5898.81|5899.76|5899.06|5899.26|5898.56|38
1732159040000|2024-11-21 03:17:20|5899.38|5898.68|5899.51|5898.81|5899.51|5898.81|5899.38|5898.68|10
1732159070000|2024-11-21 03:17:50|||||||||9
1732159090000|2024-11-21 03:18:10|5899.26|5898.56|5899.51|5898.81|5899.51|5898.81|5899.26|5898.56|8
1732159100000|2024-11-21 03:18:20|||||||||5
1732159110000|2024-11-21 03:18:30|5899.26|5898.56|5899.51|5898.81|5899.51|5898.81|5899.26|5898.56|6
1732159120000|2024-11-21 03:18:40|5899.63|5898.93|5899.76|5899.06|5899.76|5899.06|5899.63|5898.93|20
1732159130000|2024-11-21 03:18:50|5899.51|5898.81|5900.01|5899.31|5900.01|5899.31|5899.51|5898.81|20
1732159140000|2024-11-21 03:19:00|5899.88|5899.18|5899.76|5899.06|5899.88|5899.18|5899.76|5899.06|9
1732159150000|2024-11-21 03:19:10|5899.51|5898.81|5899.51|5898.81|5899.51|5898.81|5899.51|5898.81|6
1732159160000|2024-11-21 03:19:20|||||||||1
1732159170000|2024-11-21 03:19:30|5899.76|5899.06|5899.51|5898.81|5899.76|5899.06|5899.51|5898.81|8
1732159180000|2024-11-21 03:19:40|5899.76|5899.06|5899.76|5899.06|5899.76|5899.06|5899.76|5899.06|36
1732159190000|2024-11-21 03:19:50|||||||||2
1732159200000|2024-11-21 03:20:00|5899.63|5898.93|5899.51|5898.81|5899.63|5898.93|5899.51|5898.81|28
1732159210000|2024-11-21 03:20:10|5899.76|5899.06|5899.76|5899.06|5899.76|5899.06|5899.76|5899.06|5
1732159220000|2024-11-21 03:20:20|5899.63|5898.93|5899.51|5898.81|5899.63|5898.93|5899.51|5898.81|4
1732159230000|2024-11-21 03:20:30|5899.76|5899.06|5899.76|5899.06|5899.76|5899.06|5899.76|5899.06|5
1732159240000|2024-11-21 03:20:40|5899.63|5898.93|5899.63|5898.93|5899.63|5898.93|5899.63|5898.93|4
1732159250000|2024-11-21 03:20:50|5899.76|5899.06|5899.76|5899.06|5899.76|5899.06|5899.76|5899.06|0
1732159260000|2024-11-21 03:21:00|5900.01|5899.31|5900.26|5899.56|5900.26|5899.56|5900.01|5899.31|40
1732159270000|2024-11-21 03:21:10|5900.51|5899.81|5900.51|5899.81|5900.51|5899.81|5900.38|5899.68|15
1732159280000|2024-11-21 03:21:20|||||||||5
1732159290000|2024-11-21 03:21:30|5900.76|5900.06|5900.51|5899.81|5900.76|5900.06|5900.51|5899.81|61
1732159300000|2024-11-21 03:21:40|5900.63|5899.93|5900.63|5899.93|5900.63|5899.93|5900.51|5899.81|1
1732159310000|2024-11-21 03:21:50|5900.76|5900.06|5900.76|5900.06|5900.76|5900.06|5900.51|5899.81|15
1732159320000|2024-11-21 03:22:00|5901.01|5900.31|5901.01|5900.31|5901.01|5900.31|5901.01|5900.31|24
1732159340000|2024-11-21 03:22:20|5901.26|5900.56|5901.26|5900.56|5901.26|5900.56|5901.26|5900.56|41
1732159350000|2024-11-21 03:22:30|5901.51|5900.81|5901.51|5900.81|5901.51|5900.81|5901.26|5900.56|34
1732159360000|2024-11-21 03:22:40|5901.63|5900.93|5901.51|5900.81|5901.76|5901.06|5901.51|5900.81|47
1732159370000|2024-11-21 03:22:50|5901.76|5901.06|5901.51|5900.81|5901.76|5901.06|5901.51|5900.81|7
1732159380000|2024-11-21 03:23:00|5901.38|5900.68|5901.51|5900.81|5901.51|5900.81|5901.26|5900.56|37
1732159390000|2024-11-21 03:23:10|5901.63|5900.93|5901.76|5901.06|5901.76|5901.06|5901.51|5900.81|26
1732159400000|2024-11-21 03:23:20|5901.63|5900.93|5901.51|5900.81|5901.76|5901.06|5901.51|5900.81|22
1732159410000|2024-11-21 03:23:30|5901.76|5901.06|5901.88|5901.18|5902.01|5901.31|5901.76|5901.06|57
1732159420000|2024-11-21 03:23:40|5901.76|5901.06|5902.01|5901.31|5902.01|5901.31|5901.76|5901.06|6
1732159430000|2024-11-21 03:23:50|5901.88|5901.18|5902.01|5901.31|5902.01|5901.31|5901.88|5901.18|35
1732159440000|2024-11-21 03:24:00|5902.26|5901.56|5902.51|5901.81|5902.51|5901.81|5902.01|5901.31|58
1732159450000|2024-11-21 03:24:10|5902.26|5901.56|5902.26|5901.56|5902.51|5901.81|5902.26|5901.56|39
1732159460000|2024-11-21 03:24:20|5902.51|5901.81|5902.51|5901.81|5902.51|5901.81|5902.51|5901.81|8
1732159470000|2024-11-21 03:24:30|5902.38|5901.68|5902.26|5901.56|5902.38|5901.68|5902.01|5901.31|55
1732159480000|2024-11-21 03:24:40|5902.38|5901.68|5902.26|5901.56|5902.51|5901.81|5902.26|5901.56|11
1732159490000|2024-11-21 03:24:50|5902.13|5901.43|5902.01|5901.31|5902.13|5901.43|5902.01|5901.31|10
1732159500000|2024-11-21 03:25:00|5902.26|5901.56|5902.26|5901.56|5902.26|5901.56|5902.26|5901.56|32
1732159510000|2024-11-21 03:25:10|5902.38|5901.68|5902.51|5901.81|5902.51|5901.81|5902.38|5901.68|6
1732159520000|2024-11-21 03:25:20|5902.76|5902.06|5902.51|5901.81|5902.76|5902.06|5902.51|5901.81|45
1732159530000|2024-11-21 03:25:30|||||||||3
1732159540000|2024-11-21 03:25:40|||||||||4
1732159550000|2024-11-21 03:25:50|5902.63|5901.93|5902.76|5902.06|5902.76|5902.06|5902.63|5901.93|12
1732159560000|2024-11-21 03:26:00|5902.63|5901.93|5902.51|5901.81|5902.63|5901.93|5902.51|5901.81|6
1732159570000|2024-11-21 03:26:10|5902.26|5901.56|5902.26|5901.56|5902.26|5901.56|5902.26|5901.56|24
1732159580000|2024-11-21 03:26:20|5902.51|5901.81|5902.26|5901.56|5902.51|5901.81|5902.26|5901.56|42
1732159590000|2024-11-21 03:26:30|||||||||2
1732159600000|2024-11-21 03:26:40|||||||||3
1732159610000|2024-11-21 03:26:50|||||||||4
1732159620000|2024-11-21 03:27:00|||||||||6
1732159630000|2024-11-21 03:27:10|5902.38|5901.68|5902.26|5901.56|5902.38|5901.68|5902.26|5901.56|6
1732159640000|2024-11-21 03:27:20|5902.13|5901.43|5902.26|5901.56|5902.26|5901.56|5902.13|5901.43|10
1732159660000|2024-11-21 03:27:40|||||||||14
1732159670000|2024-11-21 03:27:50|5902.13|5901.43|5902.01|5901.31|5902.13|5901.43|5902.01|5901.31|12
1732159680000|2024-11-21 03:28:00|5902.26|5901.56|5902.26|5901.56|5902.26|5901.56|5902.13|5901.43|13
1732159690000|2024-11-21 03:28:10|5902.51|5901.81|5902.76|5902.06|5902.76|5902.06|5902.51|5901.81|31
1732159700000|2024-11-21 03:28:20|||||||||12
1732159710000|2024-11-21 03:28:30|5902.63|5901.93|5902.76|5902.06|5902.76|5902.06|5902.51|5901.81|10
1732159720000|2024-11-21 03:28:40|5902.63|5901.93|5902.51|5901.81|5902.63|5901.93|5902.51|5901.81|0
1732159730000|2024-11-21 03:28:50|||||||||6
1732159740000|2024-11-21 03:29:00|5902.38|5901.68|5902.76|5902.06|5902.76|5902.06|5902.38|5901.68|36
1732159750000|2024-11-21 03:29:10|5902.63|5901.93|5902.63|5901.93|5902.76|5902.06|5902.51|5901.81|23
1732159760000|2024-11-21 03:29:20|5902.76|5902.06|5902.76|5902.06|5902.76|5902.06|5902.76|5902.06|3
1732159770000|2024-11-21 03:29:30|||||||||1
1732159790000|2024-11-21 03:29:50|||||||||2
1732159800000|2024-11-21 03:30:00|5902.51|5901.81|5902.13|5901.43|5902.76|5902.06|5902.01|5901.31|41
1732159810000|2024-11-21 03:30:10|5902.26|5901.56|5902.76|5902.06|5903.01|5902.31|5902.26|5901.56|81
1732159820000|2024-11-21 03:30:20|5902.63|5901.93|5902.51|5901.81|5902.63|5901.93|5902.51|5901.81|32
1732159830000|2024-11-21 03:30:30|5902.63|5901.93|5902.51|5901.81|5902.63|5901.93|5902.51|5901.81|16
1732159840000|2024-11-21 03:30:40|||||||||36
1732159850000|2024-11-21 03:30:50|||||||||7
1732159860000|2024-11-21 03:31:00|5902.63|5901.93|5902.76|5902.06|5902.76|5902.06|5902.51|5901.81|12
1732159870000|2024-11-21 03:31:10|5902.51|5901.81|5902.51|5901.81|5902.51|5901.81|5902.51|5901.81|18
1732159890000|2024-11-21 03:31:30|5902.38|5901.68|5902.26|5901.56|5902.38|5901.68|5902.01|5901.31|51
1732159900000|2024-11-21 03:31:40|5902.13|5901.43|5902.26|5901.56|5902.26|5901.56|5902.01|5901.31|5
1732159920000|2024-11-21 03:32:00|5902.13|5901.43|5902.01|5901.31|5902.13|5901.43|5902.01|5901.31|4
1732159940000|2024-11-21 03:32:20|||||||||6
1732159950000|2024-11-21 03:32:30|5902.26|5901.56|5902.26|5901.56|5902.26|5901.56|5902.01|5901.31|31
1732159960000|2024-11-21 03:32:40|5902.13|5901.43|5902.26|5901.56|5902.26|5901.56|5902.13|5901.43|3
1732159970000|2024-11-21 03:32:50|||||||||5
1732159980000|2024-11-21 03:33:00|5902.38|5901.68|5902.51|5901.81|5902.51|5901.81|5902.38|5901.68|2
1732159990000|2024-11-21 03:33:10|5902.63|5901.93|5902.63|5901.93|5902.63|5901.93|5902.63|5901.93|22
1732160000000|2024-11-21 03:33:20|5902.51|5901.81|5902.76|5902.06|5902.76|5902.06|5902.51|5901.81|1
1732160010000|2024-11-21 03:33:30|5902.63|5901.93|5902.51|5901.81|5902.63|5901.93|5902.26|5901.56|21
1732160020000|2024-11-21 03:33:40|5902.63|5901.93|5902.51|5901.81|5902.63|5901.93|5902.51|5901.81|3
1732160030000|2024-11-21 03:33:50|5902.38|5901.68|5902.26|5901.56|5902.38|5901.68|5902.26|5901.56|6
1732160040000|2024-11-21 03:34:00|5902.38|5901.68|5902.13|5901.43|5902.51|5901.81|5902.01|5901.31|28
1732160050000|2024-11-21 03:34:10|5902.01|5901.31|5902.51|5901.81|5902.51|5901.81|5902.01|5901.31|13
1732160060000|2024-11-21 03:34:20|5902.38|5901.68|5902.26|5901.56|5902.38|5901.68|5902.26|5901.56|5
1732160070000|2024-11-21 03:34:30|5902.38|5901.68|5902.51|5901.81|5902.51|5901.81|5902.38|5901.68|2
1732160080000|2024-11-21 03:34:40|||||||||1
1732160110000|2024-11-21 03:35:10|||||||||3
1732160120000|2024-11-21 03:35:20|5902.38|5901.68|5902.51|5901.81|5902.51|5901.81|5902.26|5901.56|12
1732160130000|2024-11-21 03:35:30|5902.76|5902.06|5902.76|5902.06|5902.76|5902.06|5902.63|5901.93|16
1732160150000|2024-11-21 03:35:50|||||||||15
1732160160000|2024-11-21 03:36:00|5903.01|5902.31|5902.76|5902.06|5903.01|5902.31|5902.76|5902.06|19
1732160170000|2024-11-21 03:36:10|5902.88|5902.18|5903.01|5902.31|5903.01|5902.31|5902.76|5902.06|21
1732160180000|2024-11-21 03:36:20|5902.88|5902.18|5903.01|5902.31|5903.26|5902.56|5902.88|5902.18|22
1732160190000|2024-11-21 03:36:30|5902.88|5902.18|5902.88|5902.18|5902.88|5902.18|5902.88|5902.18|13
1732160200000|2024-11-21 03:36:40|5903.01|5902.31|5903.26|5902.56|5903.26|5902.56|5903.01|5902.31|12
1732160210000|2024-11-21 03:36:50|5903.38|5902.68|5903.01|5902.31|5903.51|5902.81|5903.01|5902.31|46
1732160220000|2024-11-21 03:37:00|5903.13|5902.43|5903.26|5902.56|5903.26|5902.56|5903.13|5902.43|2
1732160230000|2024-11-21 03:37:10|5903.13|5902.43|5902.76|5902.06|5903.26|5902.56|5902.76|5902.06|33
1732160240000|2024-11-21 03:37:20|5902.88|5902.18|5903.26|5902.56|5903.26|5902.56|5902.88|5902.18|14
1732160250000|2024-11-21 03:37:30|5903.01|5902.31|5903.01|5902.31|5903.01|5902.31|5903.01|5902.31|9
1732160260000|2024-11-21 03:37:40|5903.13|5902.43|5903.01|5902.31|5903.26|5902.56|5903.01|5902.31|9
1732160270000|2024-11-21 03:37:50|||||||||4
1732160280000|2024-11-21 03:38:00|5903.13|5902.43|5903.01|5902.31|5903.13|5902.43|5903.01|5902.31|1
1732160290000|2024-11-21 03:38:10|5903.13|5902.43|5903.01|5902.31|5903.26|5902.56|5903.01|5902.31|8
1732160300000|2024-11-21 03:38:20|5903.13|5902.43|5903.01|5902.31|5903.26|5902.56|5903.01|5902.31|8
1732160310000|2024-11-21 03:38:30|5902.76|5902.06|5902.76|5902.06|5902.76|5902.06|5902.76|5902.06|10
1732160320000|2024-11-21 03:38:40|||||||||3
1732160340000|2024-11-21 03:39:00|5903.01|5902.31|5902.51|5901.81|5903.01|5902.31|5902.51|5901.81|34
1732160350000|2024-11-21 03:39:10|5902.76|5902.06|5902.51|5901.81|5902.76|5902.06|5902.51|5901.81|15
1732160360000|2024-11-21 03:39:20|5902.76|5902.06|5902.76|5902.06|5902.76|5902.06|5902.76|5902.06|7
1732160370000|2024-11-21 03:39:30|||||||||2
1732160380000|2024-11-21 03:39:40|5902.88|5902.18|5903.01|5902.31|5903.01|5902.31|5902.88|5902.18|4
1732160390000|2024-11-21 03:39:50|5903.26|5902.56|5903.26|5902.56|5903.26|5902.56|5903.26|5902.56|15
1732160400000|2024-11-21 03:40:00|5903.13|5902.43|5903.01|5902.31|5903.13|5902.43|5903.01|5902.31|23
1732160410000|2024-11-21 03:40:10|5902.76|5902.06|5902.76|5902.06|5902.76|5902.06|5902.76|5902.06|7
1732160420000|2024-11-21 03:40:20|5902.63|5901.93|5902.63|5901.93|5902.63|5901.93|5902.51|5901.81|5
1732160430000|2024-11-21 03:40:30|5902.76|5902.06|5902.76|5902.06|5902.76|5902.06|5902.76|5902.06|23
1732160440000|2024-11-21 03:40:40|5902.63|5901.93|5902.01|5901.31|5902.63|5901.93|5901.76|5901.06|192
1732160450000|2024-11-21 03:40:50|5902.13|5901.43|5902.26|5901.56|5902.26|5901.56|5902.13|5901.43|31
1732160460000|2024-11-21 03:41:00|5902.51|5901.81|5902.13|5901.43|5902.51|5901.81|5902.01|5901.31|39
1732160470000|2024-11-21 03:41:10|5902.26|5901.56|5902.01|5901.31|5902.26|5901.56|5902.01|5901.31|2
1732160490000|2024-11-21 03:41:30|5901.76|5901.06|5901.51|5900.81|5901.76|5901.06|5901.51|5900.81|42
1732160500000|2024-11-21 03:41:40|5901.63|5900.93|5902.01|5901.31|5902.01|5901.31|5901.63|5900.93|18
1732160510000|2024-11-21 03:41:50|5901.88|5901.18|5902.01|5901.31|5902.01|5901.31|5901.88|5901.18|27
1732160520000|2024-11-21 03:42:00|5902.26|5901.56|5902.51|5901.81|5902.51|5901.81|5902.26|5901.56|35
1732160530000|2024-11-21 03:42:10|5902.38|5901.68|5902.01|5901.31|5902.51|5901.81|5902.01|5901.31|32
1732160540000|2024-11-21 03:42:20|5901.88|5901.18|5901.76|5901.06|5901.88|5901.18|5901.76|5901.06|22
1732160550000|2024-11-21 03:42:30|5901.88|5901.18|5901.76|5901.06|5901.88|5901.18|5901.51|5900.81|74
1732160560000|2024-11-21 03:42:40|5901.51|5900.81|5901.51|5900.81|5901.51|5900.81|5901.51|5900.81|9
1732160570000|2024-11-21 03:42:50|5901.63|5900.93|5901.76|5901.06|5901.76|5901.06|5901.63|5900.93|15
1732160590000|2024-11-21 03:43:10|5901.51|5900.81|5902.01|5901.31|5902.01|5901.31|5901.51|5900.81|25
1732160600000|2024-11-21 03:43:20|5902.26|5901.56|5901.76|5901.06|5902.26|5901.56|5901.76|5901.06|23
1732160610000|2024-11-21 03:43:30|5901.88|5901.18|5901.76|5901.06|5902.01|5901.31|5901.76|5901.06|9
1732160620000|2024-11-21 03:43:40|5901.88|5901.18|5902.01|5901.31|5902.13|5901.43|5901.76|5901.06|5
1732160630000|2024-11-21 03:43:50|5902.26|5901.56|5902.26|5901.56|5902.26|5901.56|5902.26|5901.56|8
1732160640000|2024-11-21 03:44:00|5902.13|5901.43|5902.01|5901.31|5902.13|5901.43|5902.01|5901.31|10
1732160650000|2024-11-21 03:44:10|5902.13|5901.43|5901.76|5901.06|5902.13|5901.43|5901.76|5901.06|9
1732160670000|2024-11-21 03:44:30|5901.51|5900.81|5901.51|5900.81|5901.76|5901.06|5901.51|5900.81|21
1732160680000|2024-11-21 03:44:40|5901.38|5900.68|5901.26|5900.56|5901.38|5900.68|5901.26|5900.56|101
1732160690000|2024-11-21 03:44:50|||||||||17
1732160700000|2024-11-21 03:45:00|5901.13|5900.43|5901.01|5900.31|5901.26|5900.56|5901.01|5900.31|31
1732160710000|2024-11-21 03:45:10|5900.76|5900.06|5900.51|5899.81|5900.76|5900.06|5900.51|5899.81|93
1732160720000|2024-11-21 03:45:20|5900.26|5899.56|5900.76|5900.06|5900.76|5900.06|5900.26|5899.56|19
1732160730000|2024-11-21 03:45:30|||||||||8
1732160740000|2024-11-21 03:45:40|||||||||34
1732160760000|2024-11-21 03:46:00|5900.51|5899.81|5900.76|5900.06|5900.76|5900.06|5900.51|5899.81|20
1732160770000|2024-11-21 03:46:10|5900.88|5900.18|5901.01|5900.31|5901.01|5900.31|5900.88|5900.18|7
1732160780000|2024-11-21 03:46:20|5901.13|5900.43|5901.26|5900.56|5901.26|5900.56|5901.01|5900.31|30
1732160790000|2024-11-21 03:46:30|5901.38|5900.68|5901.76|5901.06|5901.76|5901.06|5901.38|5900.68|18
1732160800000|2024-11-21 03:46:40|5901.63|5900.93|5901.26|5900.56|5901.63|5900.93|5901.26|5900.56|5
1732160810000|2024-11-21 03:46:50|||||||||3
1732160820000|2024-11-21 03:47:00|5901.13|5900.43|5901.01|5900.31|5901.13|5900.43|5901.01|5900.31|5
1732160830000|2024-11-21 03:47:10|5901.13|5900.43|5901.26|5900.56|5901.26|5900.56|5901.01|5900.31|24
1732160840000|2024-11-21 03:47:20|5901.01|5900.31|5901.01|5900.31|5901.01|5900.31|5901.01|5900.31|14
1732160850000|2024-11-21 03:47:30|5901.26|5900.56|5901.26|5900.56|5901.26|5900.56|5901.26|5900.56|10
1732160870000|2024-11-21 03:47:50|5901.38|5900.68|5901.51|5900.81|5901.51|5900.81|5901.38|5900.68|15
1732160900000|2024-11-21 03:48:20|5901.76|5901.06|5901.76|5901.06|5901.76|5901.06|5901.76|5901.06|6
1732160930000|2024-11-21 03:48:50|||||||||8
1732160940000|2024-11-21 03:49:00|5901.63|5900.93|5901.51|5900.81|5901.63|5900.93|5901.51|5900.81|9
1732160960000|2024-11-21 03:49:20|||||||||2
1732160980000|2024-11-21 03:49:40|5901.01|5900.31|5901.01|5900.31|5901.01|5900.31|5901.01|5900.31|24
1732160990000|2024-11-21 03:49:50|5900.88|5900.18|5900.76|5900.06|5900.88|5900.18|5900.76|5900.06|5
1732161000000|2024-11-21 03:50:00|5901.01|5900.31|5901.01|5900.31|5901.01|5900.31|5900.76|5900.06|49
1732161010000|2024-11-21 03:50:10|||||||||7
1732161020000|2024-11-21 03:50:20|5900.76|5900.06|5900.76|5900.06|5900.76|5900.06|5900.76|5900.06|5
1732161030000|2024-11-21 03:50:30|5900.88|5900.18|5901.01|5900.31|5901.01|5900.31|5900.88|5900.18|2
1732161040000|2024-11-21 03:50:40|5900.88|5900.18|5900.76|5900.06|5900.88|5900.18|5900.76|5900.06|6
1732161060000|2024-11-21 03:51:00|5900.88|5900.18|5900.51|5899.81|5900.88|5900.18|5900.51|5899.81|71
1732161080000|2024-11-21 03:51:20|5900.63|5899.93|5900.51|5899.81|5900.76|5900.06|5900.51|5899.81|17
1732161090000|2024-11-21 03:51:30|5900.63|5899.93|5900.76|5900.06|5900.76|5900.06|5900.63|5899.93|2
1732161100000|2024-11-21 03:51:40|||||||||4
1732161120000|2024-11-21 03:52:00|5900.51|5899.81|5900.76|5900.06|5900.76|5900.06|5900.51|5899.81|17
1732161130000|2024-11-21 03:52:10|5900.63|5899.93|5900.51|5899.81|5900.63|5899.93|5900.51|5899.81|4
1732161140000|2024-11-21 03:52:20|5900.63|5899.93|5900.51|5899.81|5900.76|5900.06|5900.51|5899.81|14
1732161150000|2024-11-21 03:52:30|5900.13|5899.43|5900.01|5899.31|5900.26|5899.56|5900.01|5899.31|86
1732161160000|2024-11-21 03:52:40|||||||||14
1732161170000|2024-11-21 03:52:50|5899.76|5899.06|5899.76|5899.06|5899.76|5899.06|5899.76|5899.06|49
1732161180000|2024-11-21 03:53:00|5899.51|5898.81|5899.26|5898.56|5899.51|5898.81|5899.26|5898.56|36
1732161190000|2024-11-21 03:53:10|5899.01|5898.31|5898.76|5898.06|5899.01|5898.31|5898.63|5897.93|82
1732161200000|2024-11-21 03:53:20|5898.26|5897.56|5898.76|5898.06|5898.76|5898.06|5898.26|5897.56|117
1732161210000|2024-11-21 03:53:30|5898.63|5897.93|5898.26|5897.56|5898.63|5897.93|5898.26|5897.56|12
1732161220000|2024-11-21 03:53:40|5898.13|5897.43|5898.26|5897.56|5898.26|5897.56|5898.01|5897.31|39
1732161230000|2024-11-21 03:53:50|5898.13|5897.43|5898.01|5897.31|5898.26|5897.56|5898.01|5897.31|23
1732161240000|2024-11-21 03:54:00|5898.13|5897.43|5898.51|5897.81|5898.51|5897.81|5898.01|5897.31|21
1732161250000|2024-11-21 03:54:10|5898.63|5897.93|5898.76|5898.06|5898.76|5898.06|5898.63|5897.93|5
1732161260000|2024-11-21 03:54:20|5898.51|5897.81|5898.51|5897.81|5898.51|5897.81|5898.51|5897.81|10
1732161270000|2024-11-21 03:54:30|5898.63|5897.93|5898.26|5897.56|5898.63|5897.93|5898.26|5897.56|10
1732161280000|2024-11-21 03:54:40|5898.51|5897.81|5898.51|5897.81|5898.51|5897.81|5898.51|5897.81|2
1732161290000|2024-11-21 03:54:50|5898.38|5897.68|5898.26|5897.56|5898.38|5897.68|5898.01|5897.31|22
1732161300000|2024-11-21 03:55:00|5898.13|5897.43|5898.26|5897.56|5898.26|5897.56|5898.01|5897.31|11
1732161310000|2024-11-21 03:55:10|5898.38|5897.68|5898.26|5897.56|5898.51|5897.81|5898.26|5897.56|11
1732161320000|2024-11-21 03:55:20|5898.38|5897.68|5897.76|5897.06|5898.38|5897.68|5897.76|5897.06|30
1732161330000|2024-11-21 03:55:30|5897.63|5896.93|5897.76|5897.06|5897.76|5897.06|5897.63|5896.93|10
1732161340000|2024-11-21 03:55:40|5897.88|5897.18|5897.88|5897.18|5897.88|5897.18|5897.88|5897.18|14
1732161350000|2024-11-21 03:55:50|5898.01|5897.31|5898.26|5897.56|5898.26|5897.56|5898.01|5897.31|6
1732161360000|2024-11-21 03:56:00|5898.51|5897.81|5898.76|5898.06|5898.76|5898.06|5898.51|5897.81|27
1732161370000|2024-11-21 03:56:10|5898.63|5897.93|5898.51|5897.81|5898.63|5897.93|5898.51|5897.81|0
1732161390000|2024-11-21 03:56:30|5898.63|5897.93|5898.76|5898.06|5898.76|5898.06|5898.63|5897.93|10
1732161400000|2024-11-21 03:56:40|5898.51|5897.81|5898.01|5897.31|5898.51|5897.81|5898.01|5897.31|22
1732161410000|2024-11-21 03:56:50|5898.13|5897.43|5898.01|5897.31|5898.26|5897.56|5898.01|5897.31|14
1732161420000|2024-11-21 03:57:00|5898.13|5897.43|5897.51|5896.81|5898.13|5897.43|5897.51|5896.81|19
1732161430000|2024-11-21 03:57:10|5897.38|5896.68|5897.26|5896.56|5897.38|5896.68|5897.26|5896.56|10
1732161440000|2024-11-21 03:57:20|5897.13|5896.43|5897.01|5896.31|5897.26|5896.56|5896.51|5895.81|84
1732161450000|2024-11-21 03:57:30|5897.26|5896.56|5897.26|5896.56|5897.26|5896.56|5897.26|5896.56|15
1732161460000|2024-11-21 03:57:40|5897.38|5896.68|5897.01|5896.31|5897.51|5896.81|5897.01|5896.31|23
1732161470000|2024-11-21 03:57:50|5896.88|5896.18|5897.01|5896.31|5897.01|5896.31|5896.76|5896.06|17
1732161480000|2024-11-21 03:58:00|5897.13|5896.43|5896.76|5896.06|5897.26|5896.56|5896.76|5896.06|12
1732161490000|2024-11-21 03:58:10|5897.01|5896.31|5897.13|5896.43|5897.13|5896.43|5897.01|5896.31|2
1732161500000|2024-11-21 03:58:20|5897.01|5896.31|5897.26|5896.56|5897.26|5896.56|5897.01|5896.31|26
1732161510000|2024-11-21 03:58:30|5897.13|5896.43|5897.26|5896.56|5897.26|5896.56|5897.13|5896.43|6
1732161520000|2024-11-21 03:58:40|5897.38|5896.68|5897.26|5896.56|5897.38|5896.68|5897.26|5896.56|8
1732161530000|2024-11-21 03:58:50|5897.38|5896.68|5897.51|5896.81|5897.51|5896.81|5897.26|5896.56|5
1732161540000|2024-11-21 03:59:00|5897.26|5896.56|5897.26|5896.56|5897.26|5896.56|5897.26|5896.56|8
1732161550000|2024-11-21 03:59:10|5897.38|5896.68|5897.51|5896.81|5897.63|5896.93|5897.38|5896.68|9
1732161560000|2024-11-21 03:59:20|5897.76|5897.06|5897.76|5897.06|5897.76|5897.06|5897.51|5896.81|6
1732161580000|2024-11-21 03:59:40|||||||||7
1732161590000|2024-11-21 03:59:50|||||||||6
1732161600000|2024-11-21 04:00:00|5897.63|5896.93|5897.26|5896.56|5897.63|5896.93|5897.26|5896.56|26
1732161610000|2024-11-21 04:00:10|5897.01|5896.31|5897.01|5896.31|5897.13|5896.43|5896.76|5896.06|24
1732161620000|2024-11-21 04:00:20|5896.88|5896.18|5896.76|5896.06|5896.88|5896.18|5896.76|5896.06|2
1732161630000|2024-11-21 04:00:30|5896.88|5896.18|5897.01|5896.31|5897.01|5896.31|5896.76|5896.06|8
1732161640000|2024-11-21 04:00:40|5896.88|5896.18|5896.01|5895.31|5896.88|5896.18|5896.01|5895.31|101
1732161650000|2024-11-21 04:00:50|5895.88|5895.18|5896.01|5895.31|5896.01|5895.31|5895.76|5895.06|18
1732161660000|2024-11-21 04:01:00|5895.76|5895.06|5895.76|5895.06|5895.76|5895.06|5895.51|5894.81|24
1732161670000|2024-11-21 04:01:10|5895.63|5894.93|5895.88|5895.18|5895.88|5895.18|5895.51|5894.81|18
1732161680000|2024-11-21 04:01:20|5895.76|5895.06|5895.38|5894.68|5895.76|5895.06|5895.26|5894.56|68
1732161690000|2024-11-21 04:01:30|5895.51|5894.81|5895.51|5894.81|5895.51|5894.81|5895.38|5894.68|0
1732161700000|2024-11-21 04:01:40|5895.38|5894.68|5895.26|5894.56|5895.51|5894.81|5895.01|5894.31|20
1732161710000|2024-11-21 04:01:50|5895.13|5894.43|5895.26|5894.56|5895.26|5894.56|5895.01|5894.31|8
1732161720000|2024-11-21 04:02:00|5895.01|5894.31|5895.26|5894.56|5895.26|5894.56|5895.01|5894.31|17
1732161730000|2024-11-21 04:02:10|5895.13|5894.43|5894.51|5893.81|5895.13|5894.43|5894.26|5893.56|45
1732161740000|2024-11-21 04:02:20|5894.76|5894.06|5894.76|5894.06|5894.76|5894.06|5894.51|5893.81|16
1732161750000|2024-11-21 04:02:30|5894.63|5893.93|5894.76|5894.06|5894.76|5894.06|5894.63|5893.93|6
1732161760000|2024-11-21 04:02:40|5894.88|5894.18|5895.01|5894.31|5895.01|5894.31|5894.88|5894.18|9
1732161770000|2024-11-21 04:02:50|5895.26|5894.56|5895.26|5894.56|5895.26|5894.56|5895.26|5894.56|10
1732161780000|2024-11-21 04:03:00|5895.51|5894.81|5896.51|5895.81|5896.51|5895.81|5895.51|5894.81|96
1732161790000|2024-11-21 04:03:10|5896.76|5896.06|5896.26|5895.56|5896.76|5896.06|5896.26|5895.56|39
1732161800000|2024-11-21 04:03:20|5896.38|5895.68|5896.51|5895.81|5896.51|5895.81|5896.38|5895.68|11
1732161810000|2024-11-21 04:03:30|5896.38|5895.68|5896.51|5895.81|5896.51|5895.81|5896.26|5895.56|18
1732161820000|2024-11-21 04:03:40|5896.38|5895.68|5896.26|5895.56|5896.51|5895.81|5896.26|5895.56|17
1732161830000|2024-11-21 04:03:50|5896.38|5895.68|5896.76|5896.06|5896.76|5896.06|5896.38|5895.68|10
1732161840000|2024-11-21 04:04:00|5896.88|5896.18|5897.01|5896.31|5897.01|5896.31|5896.88|5896.18|16
1732161850000|2024-11-21 04:04:10|5897.13|5896.43|5897.01|5896.31|5897.13|5896.43|5897.01|5896.31|8
1732161860000|2024-11-21 04:04:20|5897.13|5896.43|5897.51|5896.81|5897.51|5896.81|5897.13|5896.43|28
1732161870000|2024-11-21 04:04:30|5897.26|5896.56|5897.26|5896.56|5897.26|5896.56|5897.01|5896.31|60
1732161880000|2024-11-21 04:04:40|5897.38|5896.68|5897.26|5896.56|5897.51|5896.81|5897.26|5896.56|18
1732161890000|2024-11-21 04:04:50|5897.38|5896.68|5897.26|5896.56|5897.38|5896.68|5897.13|5896.43|12
1732161900000|2024-11-21 04:05:00|5897.01|5896.31|5897.13|5896.43|5897.51|5896.81|5897.01|5896.31|17
1732161910000|2024-11-21 04:05:10|5897.01|5896.31|5897.01|5896.31|5897.26|5896.56|5897.01|5896.31|5
1732161920000|2024-11-21 04:05:20|5897.13|5896.43|5897.01|5896.31|5897.26|5896.56|5897.01|5896.31|8
1732161930000|2024-11-21 04:05:30|5897.13|5896.43|5897.26|5896.56|5897.26|5896.56|5897.01|5896.31|1
1732161940000|2024-11-21 04:05:40|5897.38|5896.68|5897.26|5896.56|5897.51|5896.81|5897.26|5896.56|28
1732161960000|2024-11-21 04:06:00|5897.38|5896.68|5897.51|5896.81|5897.51|5896.81|5897.38|5896.68|22
1732161970000|2024-11-21 04:06:10|5897.63|5896.93|5898.76|5898.06|5898.76|5898.06|5897.63|5896.93|113
1732161980000|2024-11-21 04:06:20|5898.51|5897.81|5898.76|5898.06|5898.76|5898.06|5898.51|5897.81|15
1732161990000|2024-11-21 04:06:30|5898.63|5897.93|5898.51|5897.81|5898.76|5898.06|5898.51|5897.81|33
1732162000000|2024-11-21 04:06:40|5898.26|5897.56|5898.51|5897.81|5898.76|5898.06|5898.26|5897.56|76
1732162010000|2024-11-21 04:06:50|||||||||4
1732162020000|2024-11-21 04:07:00|5898.26|5897.56|5898.51|5897.81|5898.76|5898.06|5898.26|5897.56|15
1732162030000|2024-11-21 04:07:10|5898.76|5898.06|5899.26|5898.56|5899.26|5898.56|5898.76|5898.06|40
1732162040000|2024-11-21 04:07:20|5899.13|5898.43|5899.01|5898.31|5899.26|5898.56|5899.01|5898.31|23
1732162050000|2024-11-21 04:07:30|5899.13|5898.43|5899.26|5898.56|5899.26|5898.56|5899.13|5898.43|13
1732162060000|2024-11-21 04:07:40|5899.13|5898.43|5899.26|5898.56|5899.26|5898.56|5899.13|5898.43|42
1732162070000|2024-11-21 04:07:50|5899.38|5898.68|5899.13|5898.43|5899.38|5898.68|5899.01|5898.31|41
1732162080000|2024-11-21 04:08:00|5899.01|5898.31|5899.76|5899.06|5899.76|5899.06|5899.01|5898.31|25
1732162090000|2024-11-21 04:08:10|5899.51|5898.81|5899.76|5899.06|5899.76|5899.06|5899.51|5898.81|9
1732162100000|2024-11-21 04:08:20|5900.01|5899.31|5900.01|5899.31|5900.01|5899.31|5899.88|5899.18|24
1732162110000|2024-11-21 04:08:30|5900.13|5899.43|5900.13|5899.43|5900.26|5899.56|5900.01|5899.31|28
1732162120000|2024-11-21 04:08:40|5900.01|5899.31|5900.01|5899.31|5900.01|5899.31|5900.01|5899.31|7
1732162130000|2024-11-21 04:08:50|5900.13|5899.43|5900.26|5899.56|5900.26|5899.56|5900.01|5899.31|8
1732162140000|2024-11-21 04:09:00|5900.51|5899.81|5901.01|5900.31|5901.01|5900.31|5900.51|5899.81|28
1732162150000|2024-11-21 04:09:10|5901.13|5900.43|5900.76|5900.06|5901.26|5900.56|5900.76|5900.06|31
1732162160000|2024-11-21 04:09:20|5900.51|5899.81|5900.51|5899.81|5900.63|5899.93|5900.51|5899.81|19
1732162170000|2024-11-21 04:09:30|||||||||8
1732162180000|2024-11-21 04:09:40|5900.38|5899.68|5900.51|5899.81|5900.51|5899.81|5900.26|5899.56|16
1732162190000|2024-11-21 04:09:50|5900.63|5899.93|5900.51|5899.81|5900.63|5899.93|5900.51|5899.81|3
1732162200000|2024-11-21 04:10:00|5900.26|5899.56|5900.51|5899.81|5900.51|5899.81|5900.26|5899.56|14
1732162210000|2024-11-21 04:10:10|5900.76|5900.06|5900.51|5899.81|5900.76|5900.06|5900.51|5899.81|7
1732162220000|2024-11-21 04:10:20|5900.38|5899.68|5900.26|5899.56|5900.51|5899.81|5900.26|5899.56|16
1732162230000|2024-11-21 04:10:30|5900.51|5899.81|5900.51|5899.81|5900.51|5899.81|5900.51|5899.81|35
1732162240000|2024-11-21 04:10:40|||||||||8
1732162260000|2024-11-21 04:11:00|5900.38|5899.68|5900.76|5900.06|5900.76|5900.06|5900.26|5899.56|16
1732162270000|2024-11-21 04:11:10|5900.51|5899.81|5900.76|5900.06|5900.76|5900.06|5900.51|5899.81|16
1732162280000|2024-11-21 04:11:20|5900.88|5900.18|5901.51|5900.81|5901.51|5900.81|5900.88|5900.18|53
1732162290000|2024-11-21 04:11:30|5901.76|5901.06|5901.76|5901.06|5901.76|5901.06|5901.63|5900.93|39
1732162300000|2024-11-21 04:11:40|5902.01|5901.31|5901.51|5900.81|5902.01|5901.31|5901.51|5900.81|42
1732162310000|2024-11-21 04:11:50|5901.63|5900.93|5901.88|5901.18|5902.01|5901.31|5901.63|5900.93|35
1732162320000|2024-11-21 04:12:00|5901.76|5901.06|5902.26|5901.56|5902.26|5901.56|5901.76|5901.06|34
1732162330000|2024-11-21 04:12:10|5902.01|5901.31|5902.26|5901.56|5902.26|5901.56|5902.01|5901.31|9
1732162340000|2024-11-21 04:12:20|5902.38|5901.68|5902.51|5901.81|5902.51|5901.81|5902.38|5901.68|25
1732162350000|2024-11-21 04:12:30|5902.26|5901.56|5902.51|5901.81|5902.63|5901.93|5902.26|5901.56|37
1732162360000|2024-11-21 04:12:40|5902.63|5901.93|5902.51|5901.81|5902.63|5901.93|5902.26|5901.56|23
1732162370000|2024-11-21 04:12:50|5902.38|5901.68|5902.51|5901.81|5902.51|5901.81|5902.26|5901.56|19
1732162380000|2024-11-21 04:13:00|5902.26|5901.56|5902.51|5901.81|5902.51|5901.81|5902.26|5901.56|35
1732162390000|2024-11-21 04:13:10|5902.38|5901.68|5902.26|5901.56|5902.51|5901.81|5902.26|5901.56|14
1732162400000|2024-11-21 04:13:20|5902.51|5901.81|5902.26|5901.56|5902.51|5901.81|5902.26|5901.56|14
1732162410000|2024-11-21 04:13:30|5902.38|5901.68|5902.26|5901.56|5902.51|5901.81|5902.26|5901.56|12
1732162420000|2024-11-21 04:13:40|||||||||7
1732162430000|2024-11-21 04:13:50|5902.51|5901.81|5902.51|5901.81|5902.63|5901.93|5902.51|5901.81|35
1732162450000|2024-11-21 04:14:10|5902.63|5901.93|5902.51|5901.81|5902.63|5901.93|5902.51|5901.81|2
1732162460000|2024-11-21 04:14:20|5902.63|5901.93|5903.01|5902.31|5903.01|5902.31|5902.63|5901.93|30
1732162470000|2024-11-21 04:14:30|5902.88|5902.18|5902.76|5902.06|5902.88|5902.18|5902.76|5902.06|4
1732162480000|2024-11-21 04:14:40|5902.88|5902.18|5902.51|5901.81|5902.88|5902.18|5902.51|5901.81|17
1732162490000|2024-11-21 04:14:50|||||||||60
1732162500000|2024-11-21 04:15:00|5902.26|5901.56|5902.51|5901.81|5902.51|5901.81|5902.26|5901.56|12
1732162510000|2024-11-21 04:15:10|5902.38|5901.68|5902.26|5901.56|5902.38|5901.68|5902.26|5901.56|10
1732162520000|2024-11-21 04:15:20|5902.51|5901.81|5902.26|5901.56|5902.51|5901.81|5902.01|5901.31|21
1732162530000|2024-11-21 04:15:30|5902.38|5901.68|5902.26|5901.56|5902.51|5901.81|5902.26|5901.56|25
1732162540000|2024-11-21 04:15:40|5902.51|5901.81|5902.38|5901.68|5902.51|5901.81|5902.38|5901.68|12
1732162550000|2024-11-21 04:15:50|5902.26|5901.56|5902.01|5901.31|5902.26|5901.56|5901.76|5901.06|66
1732162560000|2024-11-21 04:16:00|5902.13|5901.43|5901.51|5900.81|5902.13|5901.43|5901.51|5900.81|24
1732162570000|2024-11-21 04:16:10|5901.63|5900.93|5901.51|5900.81|5901.63|5900.93|5901.26|5900.56|46
1732162580000|2024-11-21 04:16:20|5901.38|5900.68|5901.51|5900.81|5901.51|5900.81|5901.38|5900.68|1
1732162600000|2024-11-21 04:16:40|5901.38|5900.68|5901.51|5900.81|5901.51|5900.81|5901.26|5900.56|21
1732162610000|2024-11-21 04:16:50|5901.63|5900.93|5901.51|5900.81|5901.76|5901.06|5901.51|5900.81|9
1732162620000|2024-11-21 04:17:00|5901.38|5900.68|5901.38|5900.68|5901.38|5900.68|5901.26|5900.56|7
1732162630000|2024-11-21 04:17:10|5901.51|5900.81|5901.51|5900.81|5901.63|5900.93|5901.51|5900.81|1
1732162640000|2024-11-21 04:17:20|5901.26|5900.56|5901.26|5900.56|5901.51|5900.81|5901.26|5900.56|16
1732162650000|2024-11-21 04:17:30|5901.38|5900.68|5901.76|5901.06|5901.76|5901.06|5901.38|5900.68|17
1732162660000|2024-11-21 04:17:40|5901.63|5900.93|5901.76|5901.06|5901.76|5901.06|5901.63|5900.93|4
1732162680000|2024-11-21 04:18:00|5901.63|5900.93|5902.01|5901.31|5902.01|5901.31|5901.51|5900.81|22
1732162700000|2024-11-21 04:18:20|5902.13|5901.43|5901.76|5901.06|5902.26|5901.56|5901.76|5901.06|25
1732162710000|2024-11-21 04:18:30|5901.51|5900.81|5901.51|5900.81|5901.51|5900.81|5901.51|5900.81|5
1732162720000|2024-11-21 04:18:40|5901.63|5900.93|5901.76|5901.06|5901.88|5901.18|5901.63|5900.93|4
1732162730000|2024-11-21 04:18:50|5901.63|5900.93|5901.51|5900.81|5901.63|5900.93|5901.51|5900.81|5
1732162740000|2024-11-21 04:19:00|5901.63|5900.93|5901.26|5900.56|5901.76|5901.06|5901.26|5900.56|30
1732162760000|2024-11-21 04:19:20|5901.51|5900.81|5901.51|5900.81|5901.51|5900.81|5901.51|5900.81|5
1732162780000|2024-11-21 04:19:40|5901.38|5900.68|5901.51|5900.81|5901.51|5900.81|5901.26|5900.56|10
1732162800000|2024-11-21 04:20:00|||||||||4
1732162810000|2024-11-21 04:20:10|5901.63|5900.93|5901.76|5901.06|5901.76|5901.06|5901.51|5900.81|21
1732162820000|2024-11-21 04:20:20|5901.63|5900.93|5901.63|5900.93|5901.76|5901.06|5901.63|5900.93|3
1732162830000|2024-11-21 04:20:30|5901.51|5900.81|5901.76|5901.06|5901.76|5901.06|5901.51|5900.81|2
1732162840000|2024-11-21 04:20:40|5901.88|5901.18|5902.01|5901.31|5902.01|5901.31|5901.88|5901.18|5
1732162850000|2024-11-21 04:20:50|5901.88|5901.18|5901.76|5901.06|5902.01|5901.31|5901.76|5901.06|6
1732162860000|2024-11-21 04:21:00|5901.88|5901.18|5901.76|5901.06|5901.88|5901.18|5901.76|5901.06|4
1732162880000|2024-11-21 04:21:20|5902.01|5901.31|5902.01|5901.31|5902.01|5901.31|5902.01|5901.31|15
1732162890000|2024-11-21 04:21:30|5902.13|5901.43|5902.13|5901.43|5902.26|5901.56|5902.13|5901.43|23
1732162900000|2024-11-21 04:21:40|5902.26|5901.56|5902.01|5901.31|5902.26|5901.56|5902.01|5901.31|3
1732162910000|2024-11-21 04:21:50|5902.13|5901.43|5901.88|5901.18|5902.13|5901.43|5901.88|5901.18|6
1732162920000|2024-11-21 04:22:00|5901.76|5901.06|5901.51|5900.81|5901.88|5901.18|5901.51|5900.81|11
1732162930000|2024-11-21 04:22:10|5901.76|5901.06|5901.51|5900.81|5901.76|5901.06|5901.51|5900.81|7
1732162940000|2024-11-21 04:22:20|5901.76|5901.06|5901.88|5901.18|5901.88|5901.18|5901.76|5901.06|9
1732162950000|2024-11-21 04:22:30|5902.01|5901.31|5901.76|5901.06|5902.01|5901.31|5901.76|5901.06|8
1732162960000|2024-11-21 04:22:40|5902.01|5901.31|5901.76|5901.06|5902.01|5901.31|5901.76|5901.06|5
1732162970000|2024-11-21 04:22:50|5901.88|5901.18|5901.76|5901.06|5902.01|5901.31|5901.76|5901.06|3
1732162980000|2024-11-21 04:23:00|5901.51|5900.81|5901.51|5900.81|5901.76|5901.06|5901.51|5900.81|20
1732162990000|2024-11-21 04:23:10|5901.63|5900.93|5901.51|5900.81|5901.76|5901.06|5901.51|5900.81|10
1732163000000|2024-11-21 04:23:20|5901.63|5900.93|5901.51|5900.81|5901.63|5900.93|5901.51|5900.81|8
1732163010000|2024-11-21 04:23:30|||||||||7
1732163020000|2024-11-21 04:23:40|5901.76|5901.06|5901.76|5901.06|5901.76|5901.06|5901.76|5901.06|2
1732163030000|2024-11-21 04:23:50|||||||||7
1732163040000|2024-11-21 04:24:00|||||||||11
1732163050000|2024-11-21 04:24:10|5901.88|5901.18|5901.76|5901.06|5901.88|5901.18|5901.76|5901.06|6
1732163060000|2024-11-21 04:24:20|5901.88|5901.18|5901.76|5901.06|5901.88|5901.18|5901.76|5901.06|4
1732163070000|2024-11-21 04:24:30|5901.63|5900.93|5901.51|5900.81|5901.63|5900.93|5901.51|5900.81|5
1732163080000|2024-11-21 04:24:40|5901.63|5900.93|5901.76|5901.06|5901.76|5901.06|5901.51|5900.81|4
1732163090000|2024-11-21 04:24:50|||||||||1
1732163100000|2024-11-21 04:25:00|5901.63|5900.93|5901.63|5900.93|5901.63|5900.93|5901.63|5900.93|4
1732163110000|2024-11-21 04:25:10|5901.76|5901.06|5901.76|5901.06|5901.76|5901.06|5901.63|5900.93|5
1732163120000|2024-11-21 04:25:20|5901.63|5900.93|5902.01|5901.31|5902.01|5901.31|5901.51|5900.81|18
1732163130000|2024-11-21 04:25:30|5901.88|5901.18|5901.76|5901.06|5902.01|5901.31|5901.76|5901.06|12
1732163140000|2024-11-21 04:25:40|5901.51|5900.81|5901.63|5900.93|5901.63|5900.93|5901.51|5900.81|10
1732163150000|2024-11-21 04:25:50|5901.76|5901.06|5901.76|5901.06|5901.76|5901.06|5901.76|5901.06|0
1732163160000|2024-11-21 04:26:00|5901.63|5900.93|5901.76|5901.06|5901.76|5901.06|5901.63|5900.93|4
1732163170000|2024-11-21 04:26:10|5901.51|5900.81|5901.26|5900.56|5901.51|5900.81|5901.01|5900.31|39
1732163180000|2024-11-21 04:26:20|5901.13|5900.43|5901.01|5900.31|5901.13|5900.43|5901.01|5900.31|13
1732163190000|2024-11-21 04:26:30|5900.88|5900.18|5900.51|5899.81|5900.88|5900.18|5900.51|5899.81|31
1732163200000|2024-11-21 04:26:40|5900.76|5900.06|5900.63|5899.93|5900.76|5900.06|5900.51|5899.81|14
1732163210000|2024-11-21 04:26:50|5900.76|5900.06|5900.76|5900.06|5900.76|5900.06|5900.51|5899.81|5
1732163220000|2024-11-21 04:27:00|5900.63|5899.93|5900.51|5899.81|5900.63|5899.93|5900.51|5899.81|3
1732163230000|2024-11-21 04:27:10|||||||||3
1732163240000|2024-11-21 04:27:20|5900.63|5899.93|5901.26|5900.56|5901.26|5900.56|5900.63|5899.93|47
1732163250000|2024-11-21 04:27:30|5901.38|5900.68|5901.01|5900.31|5901.51|5900.81|5901.01|5900.31|19
1732163260000|2024-11-21 04:27:40|||||||||6
1732163270000|2024-11-21 04:27:50|5900.88|5900.18|5900.88|5900.18|5900.88|5900.18|5900.88|5900.18|7
1732163280000|2024-11-21 04:28:00|5900.76|5900.06|5900.88|5900.18|5900.88|5900.18|5900.76|5900.06|2
1732163290000|2024-11-21 04:28:10|5901.01|5900.31|5901.01|5900.31|5901.01|5900.31|5901.01|5900.31|5
1732163310000|2024-11-21 04:28:30|5901.26|5900.56|5901.01|5900.31|5901.26|5900.56|5901.01|5900.31|8
1732163320000|2024-11-21 04:28:40|5901.13|5900.43|5901.01|5900.31|5901.13|5900.43|5901.01|5900.31|1
1732163330000|2024-11-21 04:28:50|5901.13|5900.43|5901.01|5900.31|5901.26|5900.56|5901.01|5900.31|7
1732163340000|2024-11-21 04:29:00|5900.76|5900.06|5901.01|5900.31|5901.01|5900.31|5900.76|5900.06|12
1732163350000|2024-11-21 04:29:10|5900.88|5900.18|5900.76|5900.06|5900.88|5900.18|5900.76|5900.06|8
1732163360000|2024-11-21 04:29:20|5900.63|5899.93|5901.01|5900.31|5901.01|5900.31|5900.63|5899.93|17
1732163370000|2024-11-21 04:29:30|5900.88|5900.18|5900.76|5900.06|5900.88|5900.18|5900.76|5900.06|4
1732163380000|2024-11-21 04:29:40|5900.63|5899.93|5900.38|5899.68|5900.63|5899.93|5900.26|5899.56|36
1732163390000|2024-11-21 04:29:50|5900.51|5899.81|5900.51|5899.81|5900.51|5899.81|5900.26|5899.56|7
1732163400000|2024-11-21 04:30:00|5900.63|5899.93|5900.76|5900.06|5900.76|5900.06|5900.51|5899.81|10
1732163410000|2024-11-21 04:30:10|5900.88|5900.18|5900.76|5900.06|5901.01|5900.31|5900.76|5900.06|14
1732163420000|2024-11-21 04:30:20|5900.63|5899.93|5900.51|5899.81|5900.63|5899.93|5900.51|5899.81|13
1732163430000|2024-11-21 04:30:30|5900.63|5899.93|5900.63|5899.93|5900.76|5900.06|5900.63|5899.93|4
1732163440000|2024-11-21 04:30:40|5900.51|5899.81|5900.51|5899.81|5900.63|5899.93|5900.51|5899.81|9
1732163450000|2024-11-21 04:30:50|5900.38|5899.68|5900.51|5899.81|5900.51|5899.81|5900.38|5899.68|0
1732163460000|2024-11-21 04:31:00|5900.76|5900.06|5901.01|5900.31|5901.01|5900.31|5900.76|5900.06|8
1732163470000|2024-11-21 04:31:10|5900.88|5900.18|5900.76|5900.06|5900.88|5900.18|5900.76|5900.06|2
1732163480000|2024-11-21 04:31:20|5900.88|5900.18|5900.76|5900.06|5900.88|5900.18|5900.76|5900.06|3
1732163490000|2024-11-21 04:31:30|5900.51|5899.81|5900.51|5899.81|5900.63|5899.93|5900.51|5899.81|17
1732163500000|2024-11-21 04:31:40|5900.63|5899.93|5900.51|5899.81|5900.76|5900.06|5900.51|5899.81|3
1732163510000|2024-11-21 04:31:50|||||||||5
1732163520000|2024-11-21 04:32:00|5901.01|5900.31|5901.26|5900.56|5901.26|5900.56|5901.01|5900.31|25
1732163530000|2024-11-21 04:32:10|5901.51|5900.81|5901.26|5900.56|5901.51|5900.81|5901.26|5900.56|10
1732163540000|2024-11-21 04:32:20|5901.38|5900.68|5902.01|5901.31|5902.26|5901.56|5901.38|5900.68|64
1732163550000|2024-11-21 04:32:30|5901.88|5901.18|5902.01|5901.31|5902.01|5901.31|5901.76|5901.06|12
1732163560000|2024-11-21 04:32:40|5901.88|5901.18|5902.26|5901.56|5902.26|5901.56|5901.88|5901.18|12
1732163570000|2024-11-21 04:32:50|5902.13|5901.43|5902.01|5901.31|5902.26|5901.56|5902.01|5901.31|3
1732163580000|2024-11-21 04:33:00|5901.76|5901.06|5902.01|5901.31|5902.01|5901.31|5901.76|5901.06|16
1732163590000|2024-11-21 04:33:10|5902.26|5901.56|5902.26|5901.56|5902.26|5901.56|5902.13|5901.43|4
1732163600000|2024-11-21 04:33:20|5902.13|5901.43|5902.26|5901.56|5902.26|5901.56|5902.13|5901.43|3
1732163610000|2024-11-21 04:33:30|5902.13|5901.43|5902.26|5901.56|5902.26|5901.56|5902.13|5901.43|4
1732163620000|2024-11-21 04:33:40|5902.13|5901.43|5901.76|5901.06|5902.13|5901.43|5901.76|5901.06|22
1732163630000|2024-11-21 04:33:50|5901.88|5901.18|5901.88|5901.18|5902.01|5901.31|5901.76|5901.06|4
1732163640000|2024-11-21 04:34:00|5902.01|5901.31|5902.01|5901.31|5902.01|5901.31|5901.88|5901.18|1
1732163680000|2024-11-21 04:34:40|5901.76|5901.06|5901.76|5901.06|5901.76|5901.06|5901.76|5901.06|7
1732163690000|2024-11-21 04:34:50|5901.51|5900.81|5901.51|5900.81|5901.51|5900.81|5901.51|5900.81|3
1732163700000|2024-11-21 04:35:00|5901.63|5900.93|5901.76|5901.06|5901.76|5901.06|5901.63|5900.93|3
1732163710000|2024-11-21 04:35:10|5901.88|5901.18|5901.88|5901.18|5901.88|5901.18|5901.76|5901.06|4
1732163720000|2024-11-21 04:35:20|5901.76|5901.06|5901.76|5901.06|5902.01|5901.31|5901.76|5901.06|4
1732163730000|2024-11-21 04:35:30|5901.88|5901.18|5901.76|5901.06|5901.88|5901.18|5901.76|5901.06|0
1732163740000|2024-11-21 04:35:40|5901.88|5901.18|5901.88|5901.18|5902.01|5901.31|5901.76|5901.06|11
1732163750000|2024-11-21 04:35:50|5901.76|5901.06|5902.01|5901.31|5902.01|5901.31|5901.76|5901.06|7
1732163760000|2024-11-21 04:36:00|5902.26|5901.56|5902.26|5901.56|5902.38|5901.68|5902.26|5901.56|18
1732163770000|2024-11-21 04:36:10|5902.38|5901.68|5902.38|5901.68|5902.38|5901.68|5902.38|5901.68|5
1732163780000|2024-11-21 04:36:20|5902.26|5901.56|5902.01|5901.31|5902.26|5901.56|5902.01|5901.31|11
1732163830000|2024-11-21 04:37:10|5902.13|5901.43|5902.51|5901.81|5902.51|5901.81|5902.13|5901.43|19
1732163840000|2024-11-21 04:37:20|5902.38|5901.68|5902.51|5901.81|5902.76|5902.06|5902.38|5901.68|25
1732163850000|2024-11-21 04:37:30|5902.63|5901.93|5902.26|5901.56|5902.76|5902.06|5902.26|5901.56|20
1732163860000|2024-11-21 04:37:40|5902.38|5901.68|5902.38|5901.68|5902.38|5901.68|5902.26|5901.56|5
1732163870000|2024-11-21 04:37:50|5902.26|5901.56|5902.26|5901.56|5902.26|5901.56|5902.26|5901.56|1
1732163880000|2024-11-21 04:38:00|||||||||4
1732163890000|2024-11-21 04:38:10|5902.38|5901.68|5902.51|5901.81|5902.51|5901.81|5902.38|5901.68|2
1732163930000|2024-11-21 04:38:50|5902.38|5901.68|5902.01|5901.31|5902.38|5901.68|5902.01|5901.31|16
1732163940000|2024-11-21 04:39:00|5901.88|5901.18|5901.88|5901.18|5902.01|5901.31|5901.76|5901.06|19
1732163950000|2024-11-21 04:39:10|5901.76|5901.06|5901.51|5900.81|5901.76|5901.06|5901.51|5900.81|13
1732163960000|2024-11-21 04:39:20|5901.38|5900.68|5901.51|5900.81|5901.51|5900.81|5901.38|5900.68|3
1732163970000|2024-11-21 04:39:30|5901.63|5900.93|5901.76|5901.06|5901.76|5901.06|5901.63|5900.93|2
1732163990000|2024-11-21 04:39:50|||||||||1
1732164000000|2024-11-21 04:40:00|5901.51|5900.81|5901.76|5901.06|5901.76|5901.06|5901.51|5900.81|12
1732164020000|2024-11-21 04:40:20|||||||||11
1732164030000|2024-11-21 04:40:30|5902.01|5901.31|5902.01|5901.31|5902.01|5901.31|5902.01|5901.31|16
1732164050000|2024-11-21 04:40:50|||||||||2
1732164060000|2024-11-21 04:41:00|5901.76|5901.06|5902.26|5901.56|5902.26|5901.56|5901.76|5901.06|9
1732164070000|2024-11-21 04:41:10|5902.13|5901.43|5902.26|5901.56|5902.26|5901.56|5902.01|5901.31|6
1732164080000|2024-11-21 04:41:20|5902.13|5901.43|5902.13|5901.43|5902.13|5901.43|5902.13|5901.43|0
1732164090000|2024-11-21 04:41:30|5902.01|5901.31|5902.01|5901.31|5902.01|5901.31|5902.01|5901.31|1
1732164100000|2024-11-21 04:41:40|5901.88|5901.18|5902.01|5901.31|5902.01|5901.31|5901.76|5901.06|6
1732164120000|2024-11-21 04:42:00|5902.13|5901.43|5902.26|5901.56|5902.26|5901.56|5902.13|5901.43|6
1732164130000|2024-11-21 04:42:10|5902.01|5901.31|5902.26|5901.56|5902.26|5901.56|5902.01|5901.31|22
1732164150000|2024-11-21 04:42:30|||||||||7
1732164160000|2024-11-21 04:42:40|||||||||3
1732164170000|2024-11-21 04:42:50|5902.51|5901.81|5902.26|5901.56|5902.51|5901.81|5902.26|5901.56|4
1732164180000|2024-11-21 04:43:00|5902.38|5901.68|5902.51|5901.81|5902.51|5901.81|5902.26|5901.56|13
1732164200000|2024-11-21 04:43:20|5902.38|5901.68|5902.26|5901.56|5902.38|5901.68|5902.26|5901.56|8
1732164220000|2024-11-21 04:43:40|||||||||3
1732164230000|2024-11-21 04:43:50|||||||||1
1732164240000|2024-11-21 04:44:00|5902.38|5901.68|5902.51|5901.81|5902.51|5901.81|5902.38|5901.68|4
1732164260000|2024-11-21 04:44:20|||||||||29
1732164270000|2024-11-21 04:44:30|5902.63|5901.93|5902.51|5901.81|5902.63|5901.93|5902.51|5901.81|8
1732164290000|2024-11-21 04:44:50|5902.63|5901.93|5902.51|5901.81|5902.63|5901.93|5902.51|5901.81|5
1732164300000|2024-11-21 04:45:00|5902.26|5901.56|5902.26|5901.56|5902.26|5901.56|5902.26|5901.56|6
1732164310000|2024-11-21 04:45:10|5902.01|5901.31|5902.13|5901.43|5902.13|5901.43|5902.01|5901.31|30
1732164320000|2024-11-21 04:45:20|5902.01|5901.31|5902.13|5901.43|5902.13|5901.43|5902.01|5901.31|3
1732164330000|2024-11-21 04:45:30|5902.01|5901.31|5902.13|5901.43|5902.13|5901.43|5902.01|5901.31|0
1732164340000|2024-11-21 04:45:40|5902.01|5901.31|5901.76|5901.06|5902.01|5901.31|5901.76|5901.06|9
1732164350000|2024-11-21 04:45:50|||||||||1
1732164360000|2024-11-21 04:46:00|5901.63|5900.93|5901.76|5901.06|5901.76|5901.06|5901.63|5900.93|9
1732164380000|2024-11-21 04:46:20|5901.63|5900.93|5901.51|5900.81|5901.63|5900.93|5901.51|5900.81|9
1732164390000|2024-11-21 04:46:30|5901.26|5900.56|5901.26|5900.56|5901.26|5900.56|5901.26|5900.56|13
1732164400000|2024-11-21 04:46:40|5901.51|5900.81|5901.51|5900.81|5901.51|5900.81|5901.51|5900.81|16
1732164410000|2024-11-21 04:46:50|5901.63|5900.93|5901.76|5901.06|5901.76|5901.06|5901.63|5900.93|9
1732164420000|2024-11-21 04:47:00|5901.63|5900.93|5901.76|5901.06|5901.76|5901.06|5901.63|5900.93|7
1732164460000|2024-11-21 04:47:40|5902.01|5901.31|5902.01|5901.31|5902.01|5901.31|5902.01|5901.31|5
1732164470000|2024-11-21 04:47:50|5901.88|5901.18|5901.76|5901.06|5901.88|5901.18|5901.76|5901.06|6
1732164480000|2024-11-21 04:48:00|5901.63|5900.93|5901.63|5900.93|5901.63|5900.93|5901.63|5900.93|5
1732164490000|2024-11-21 04:48:10|5901.76|5901.06|5902.01|5901.31|5902.01|5901.31|5901.76|5901.06|1
1732164500000|2024-11-21 04:48:20|5902.26|5901.56|5902.13|5901.43|5902.26|5901.56|5902.01|5901.31|20
1732164510000|2024-11-21 04:48:30|5902.26|5901.56|5902.26|5901.56|5902.26|5901.56|5902.26|5901.56|0
1732164520000|2024-11-21 04:48:40|5902.13|5901.43|5902.26|5901.56|5902.26|5901.56|5902.01|5901.31|6
1732164530000|2024-11-21 04:48:50|5902.13|5901.43|5902.26|5901.56|5902.26|5901.56|5902.13|5901.43|0
1732164540000|2024-11-21 04:49:00|5902.13|5901.43|5902.01|5901.31|5902.13|5901.43|5902.01|5901.31|5
1732164550000|2024-11-21 04:49:10|5902.13|5901.43|5902.26|5901.56|5902.26|5901.56|5902.13|5901.43|3
1732164580000|2024-11-21 04:49:40|||||||||1
1732164590000|2024-11-21 04:49:50|5902.38|5901.68|5902.38|5901.68|5902.38|5901.68|5902.38|5901.68|16
1732164600000|2024-11-21 04:50:00|5902.26|5901.56|5902.26|5901.56|5902.26|5901.56|5902.13|5901.43|7
1732164610000|2024-11-21 04:50:10|5902.13|5901.43|5901.76|5901.06|5902.13|5901.43|5901.76|5901.06|10
1732164620000|2024-11-21 04:50:20|||||||||4
1732164650000|2024-11-21 04:50:50|5901.51|5900.81|5901.51|5900.81|5901.51|5900.81|5901.51|5900.81|6
1732164660000|2024-11-21 04:51:00|5901.38|5900.68|5901.38|5900.68|5901.38|5900.68|5901.26|5900.56|26
1732164670000|2024-11-21 04:51:10|5901.51|5900.81|5901.63|5900.93|5901.63|5900.93|5901.38|5900.68|8
1732164680000|2024-11-21 04:51:20|5901.76|5901.06|5901.76|5901.06|5901.76|5901.06|5901.63|5900.93|1
1732164690000|2024-11-21 04:51:30|5901.63|5900.93|5901.63|5900.93|5901.63|5900.93|5901.63|5900.93|4
1732164700000|2024-11-21 04:51:40|5901.76|5901.06|5901.76|5901.06|5901.76|5901.06|5901.51|5900.81|2
1732164710000|2024-11-21 04:51:50|5901.51|5900.81|5901.76|5901.06|5901.76|5901.06|5901.51|5900.81|3
1732164720000|2024-11-21 04:52:00|5901.63|5900.93|5901.76|5901.06|5901.76|5901.06|5901.63|5900.93|3
1732164730000|2024-11-21 04:52:10|5901.63|5900.93|5901.76|5901.06|5901.76|5901.06|5901.63|5900.93|3
1732164760000|2024-11-21 04:52:40|||||||||7
1732164770000|2024-11-21 04:52:50|5902.01|5901.31|5902.01|5901.31|5902.01|5901.31|5902.01|5901.31|3
1732164780000|2024-11-21 04:53:00|5902.26|5901.56|5902.13|5901.43|5902.26|5901.56|5902.13|5901.43|7
1732164790000|2024-11-21 04:53:10|5902.26|5901.56|5902.26|5901.56|5902.38|5901.68|5902.26|5901.56|17
1732164800000|2024-11-21 04:53:20|5902.38|5901.68|5902.26|5901.56|5902.51|5901.81|5902.26|5901.56|12
1732164810000|2024-11-21 04:53:30|5902.38|5901.68|5902.38|5901.68|5902.51|5901.81|5902.26|5901.56|5
1732164820000|2024-11-21 04:53:40|5902.26|5901.56|5902.26|5901.56|5902.38|5901.68|5902.26|5901.56|1
1732164830000|2024-11-21 04:53:50|5902.13|5901.43|5902.51|5901.81|5902.51|5901.81|5902.13|5901.43|6
1732164840000|2024-11-21 04:54:00|5902.38|5901.68|5902.26|5901.56|5902.38|5901.68|5902.26|5901.56|3
1732164850000|2024-11-21 04:54:10|5902.13|5901.43|5902.01|5901.31|5902.26|5901.56|5902.01|5901.31|10
1732164860000|2024-11-21 04:54:20|5902.13|5901.43|5902.26|5901.56|5902.26|5901.56|5902.13|5901.43|2
1732164870000|2024-11-21 04:54:30|5902.13|5901.43|5902.01|5901.31|5902.13|5901.43|5902.01|5901.31|6
1732164880000|2024-11-21 04:54:40|5901.88|5901.18|5902.13|5901.43|5902.13|5901.43|5901.88|5901.18|4
1732164890000|2024-11-21 04:54:50|5902.26|5901.56|5902.01|5901.31|5902.26|5901.56|5902.01|5901.31|2
1732164900000|2024-11-21 04:55:00|5902.26|5901.56|5902.51|5901.81|5902.51|5901.81|5902.13|5901.43|5
1732164940000|2024-11-21 04:55:40|5902.38|5901.68|5902.51|5901.81|5902.51|5901.81|5902.38|5901.68|9
1732164950000|2024-11-21 04:55:50|5902.38|5901.68|5902.51|5901.81|5902.51|5901.81|5902.38|5901.68|0
1732164960000|2024-11-21 04:56:00|5902.38|5901.68|5902.01|5901.31|5902.38|5901.68|5902.01|5901.31|5
1732164970000|2024-11-21 04:56:10|5902.13|5901.43|5902.13|5901.43|5902.13|5901.43|5902.01|5901.31|2
1732164980000|2024-11-21 04:56:20|5902.01|5901.31|5902.01|5901.31|5902.01|5901.31|5902.01|5901.31|0
1732164990000|2024-11-21 04:56:30|5902.13|5901.43|5902.01|5901.31|5902.13|5901.43|5902.01|5901.31|0
1732165000000|2024-11-21 04:56:40|5902.13|5901.43|5902.13|5901.43|5902.26|5901.56|5902.13|5901.43|6
1732165010000|2024-11-21 04:56:50|5902.01|5901.31|5902.13|5901.43|5902.13|5901.43|5902.01|5901.31|0
1732165020000|2024-11-21 04:57:00|5902.26|5901.56|5902.01|5901.31|5902.26|5901.56|5902.01|5901.31|1
1732165030000|2024-11-21 04:57:10|5902.13|5901.43|5902.38|5901.68|5902.51|5901.81|5902.13|5901.43|4
1732165040000|2024-11-21 04:57:20|5902.26|5901.56|5902.51|5901.81|5902.51|5901.81|5902.26|5901.56|1
1732165050000|2024-11-21 04:57:30|5902.26|5901.56|5902.26|5901.56|5902.26|5901.56|5902.26|5901.56|3
1732165080000|2024-11-21 04:58:00|5902.13|5901.43|5902.26|5901.56|5902.26|5901.56|5902.13|5901.43|15
1732165090000|2024-11-21 04:58:10|5902.13|5901.43|5902.01|5901.31|5902.13|5901.43|5902.01|5901.31|1
1732165110000|2024-11-21 04:58:30|5901.88|5901.18|5902.01|5901.31|5902.01|5901.31|5901.88|5901.18|1
1732165130000|2024-11-21 04:58:50|5901.88|5901.18|5901.88|5901.18|5902.01|5901.31|5901.88|5901.18|6
1732165140000|2024-11-21 04:59:00|5902.01|5901.31|5901.88|5901.18|5902.01|5901.31|5901.88|5901.18|1
1732165150000|2024-11-21 04:59:10|5902.01|5901.31|5902.01|5901.31|5902.01|5901.31|5901.76|5901.06|7
1732165160000|2024-11-21 04:59:20|5901.88|5901.18|5901.88|5901.18|5901.88|5901.18|5901.88|5901.18|4
1732165170000|2024-11-21 04:59:30|5902.01|5901.31|5902.01|5901.31|5902.01|5901.31|5901.88|5901.18|2
1732165190000|2024-11-21 04:59:50|5901.88|5901.18|5901.88|5901.18|5902.01|5901.31|5901.88|5901.18|3
1732165200000|2024-11-21 05:00:00|5901.76|5901.06|5902.13|5901.43|5902.26|5901.56|5901.76|5901.06|23
1732165210000|2024-11-21 05:00:10|5902.01|5901.31|5901.51|5900.81|5902.01|5901.31|5901.38|5900.68|13
1732165220000|2024-11-21 05:00:20|5901.38|5900.68|5901.51|5900.81|5901.76|5901.06|5901.26|5900.56|14
1732165230000|2024-11-21 05:00:30|5901.76|5901.06|5901.76|5901.06|5901.76|5901.06|5901.51|5900.81|24
1732165240000|2024-11-21 05:00:40|5901.88|5901.18|5902.01|5901.31|5902.01|5901.31|5901.88|5901.18|6
1732165250000|2024-11-21 05:00:50|5902.13|5901.43|5902.13|5901.43|5902.26|5901.56|5902.01|5901.31|2
1732165260000|2024-11-21 05:01:00|5902.26|5901.56|5901.76|5901.06|5902.26|5901.56|5901.51|5900.81|15
1732165270000|2024-11-21 05:01:10|5902.01|5901.31|5902.01|5901.31|5902.01|5901.31|5902.01|5901.31|3
1732165280000|2024-11-21 05:01:20|5902.26|5901.56|5902.26|5901.56|5902.26|5901.56|5902.01|5901.31|7
1732165290000|2024-11-21 05:01:30|5902.13|5901.43|5902.26|5901.56|5902.38|5901.68|5902.13|5901.43|12
1732165300000|2024-11-21 05:01:40|5902.38|5901.68|5902.51|5901.81|5902.51|5901.81|5902.38|5901.68|1
1732165310000|2024-11-21 05:01:50|5902.38|5901.68|5902.01|5901.31|5902.38|5901.68|5902.01|5901.31|13
1732165320000|2024-11-21 05:02:00|5902.13|5901.43|5902.01|5901.31|5902.26|5901.56|5902.01|5901.31|16
1732165330000|2024-11-21 05:02:10|5901.88|5901.18|5902.01|5901.31|5902.13|5901.43|5901.88|5901.18|2
1732165340000|2024-11-21 05:02:20|5902.13|5901.43|5902.26|5901.56|5902.26|5901.56|5902.13|5901.43|2
1732165350000|2024-11-21 05:02:30|5902.51|5901.81|5902.26|5901.56|5902.51|5901.81|5902.26|5901.56|5
1732165360000|2024-11-21 05:02:40|5902.38|5901.68|5902.01|5901.31|5902.38|5901.68|5902.01|5901.31|7
1732165370000|2024-11-21 05:02:50|5902.13|5901.43|5901.88|5901.18|5902.13|5901.43|5901.88|5901.18|2
1732165380000|2024-11-21 05:03:00|5902.01|5901.31|5902.01|5901.31|5902.01|5901.31|5901.63|5900.93|17
1732165390000|2024-11-21 05:03:10|5902.13|5901.43|5902.26|5901.56|5902.26|5901.56|5902.13|5901.43|6
1732165430000|2024-11-21 05:03:50|5902.13|5901.43|5902.13|5901.43|5902.26|5901.56|5902.01|5901.31|11
1732165440000|2024-11-21 05:04:00|5902.26|5901.56|5902.01|5901.31|5902.26|5901.56|5902.01|5901.31|0
1732165450000|2024-11-21 05:04:10|5902.13|5901.43|5902.13|5901.43|5902.13|5901.43|5902.13|5901.43|0
1732165460000|2024-11-21 05:04:20|5902.26|5901.56|5902.51|5901.81|5902.51|5901.81|5902.26|5901.56|8
1732165470000|2024-11-21 05:04:30|5902.38|5901.68|5902.51|5901.81|5902.51|5901.81|5902.38|5901.68|6
1732165480000|2024-11-21 05:04:40|5902.38|5901.68|5902.38|5901.68|5902.51|5901.81|5902.26|5901.56|4
1732165490000|2024-11-21 05:04:50|5902.51|5901.81|5902.38|5901.68|5902.51|5901.81|5902.26|5901.56|1
1732165500000|2024-11-21 05:05:00|5902.51|5901.81|5902.76|5902.06|5902.76|5902.06|5902.26|5901.56|18
1732165510000|2024-11-21 05:05:10|5902.63|5901.93|5902.63|5901.93|5902.63|5901.93|5902.63|5901.93|14
1732165520000|2024-11-21 05:05:20|5902.76|5902.06|5902.63|5901.93|5902.76|5902.06|5902.63|5901.93|2
1732165530000|2024-11-21 05:05:30|5902.76|5902.06|5902.76|5902.06|5902.76|5902.06|5902.63|5901.93|0
1732165540000|2024-11-21 05:05:40|5902.88|5902.18|5903.01|5902.31|5903.01|5902.31|5902.88|5902.18|5
1732165550000|2024-11-21 05:05:50|5903.13|5902.43|5903.01|5902.31|5903.26|5902.56|5903.01|5902.31|27
1732165560000|2024-11-21 05:06:00|5903.13|5902.43|5903.26|5902.56|5903.26|5902.56|5903.01|5902.31|0
1732165570000|2024-11-21 05:06:10|5903.51|5902.81|5903.51|5902.81|5903.51|5902.81|5903.51|5902.81|5
1732165580000|2024-11-21 05:06:20|||||||||8
1732165590000|2024-11-21 05:06:30|5903.38|5902.68|5903.51|5902.81|5903.51|5902.81|5903.38|5902.68|9
1732165600000|2024-11-21 05:06:40|||||||||7
1732165620000|2024-11-21 05:07:00|5903.38|5902.68|5903.01|5902.31|5903.38|5902.68|5903.01|5902.31|34
1732165630000|2024-11-21 05:07:10|5903.13|5902.43|5903.26|5902.56|5903.26|5902.56|5903.01|5902.31|8
1732165640000|2024-11-21 05:07:20|5903.38|5902.68|5903.51|5902.81|5903.51|5902.81|5903.38|5902.68|2
1732165650000|2024-11-21 05:07:30|5903.38|5902.68|5903.51|5902.81|5903.51|5902.81|5903.38|5902.68|5
1732165660000|2024-11-21 05:07:40|5903.38|5902.68|5903.51|5902.81|5903.51|5902.81|5903.26|5902.56|6
1732165670000|2024-11-21 05:07:50|5903.38|5902.68|5903.26|5902.56|5903.38|5902.68|5903.26|5902.56|6
1732165680000|2024-11-21 05:08:00|5903.13|5902.43|5903.01|5902.31|5903.26|5902.56|5903.01|5902.31|15
1732165690000|2024-11-21 05:08:10|5903.13|5902.43|5903.01|5902.31|5903.26|5902.56|5903.01|5902.31|5
1732165710000|2024-11-21 05:08:30|5903.13|5902.43|5903.13|5902.43|5903.26|5902.56|5903.01|5902.31|11
1732165720000|2024-11-21 05:08:40|5903.26|5902.56|5903.26|5902.56|5903.26|5902.56|5903.26|5902.56|0
1732165730000|2024-11-21 05:08:50|||||||||2
1732165740000|2024-11-21 05:09:00|5903.38|5902.68|5903.51|5902.81|5903.51|5902.81|5903.38|5902.68|10
1732165750000|2024-11-21 05:09:10|5903.38|5902.68|5903.38|5902.68|5903.38|5902.68|5903.38|5902.68|7
1732165760000|2024-11-21 05:09:20|5903.26|5902.56|5903.51|5902.81|5903.51|5902.81|5903.26|5902.56|2
1732165770000|2024-11-21 05:09:30|5903.38|5902.68|5903.26|5902.56|5903.38|5902.68|5903.26|5902.56|5
1732165780000|2024-11-21 05:09:40|5903.51|5902.81|5903.51|5902.81|5903.51|5902.81|5903.51|5902.81|1
1732165790000|2024-11-21 05:09:50|5903.38|5902.68|5903.38|5902.68|5903.38|5902.68|5903.26|5902.56|12
1732165800000|2024-11-21 05:10:00|5903.51|5902.81|5903.51|5902.81|5903.51|5902.81|5903.01|5902.31|14
1732165810000|2024-11-21 05:10:10|5903.38|5902.68|5903.51|5902.81|5903.51|5902.81|5903.38|5902.68|1
1732165820000|2024-11-21 05:10:20|5903.26|5902.56|5903.26|5902.56|5903.26|5902.56|5903.26|5902.56|2
1732165840000|2024-11-21 05:10:40|5903.01|5902.31|5903.01|5902.31|5903.01|5902.31|5903.01|5902.31|7
1732165860000|2024-11-21 05:11:00|5903.13|5902.43|5903.13|5902.43|5903.26|5902.56|5903.01|5902.31|6
1732165870000|2024-11-21 05:11:10|5903.01|5902.31|5903.26|5902.56|5903.26|5902.56|5903.01|5902.31|5
1732165880000|2024-11-21 05:11:20|5903.13|5902.43|5903.26|5902.56|5903.26|5902.56|5903.13|5902.43|2
1732165890000|2024-11-21 05:11:30|5903.13|5902.43|5903.13|5902.43|5903.13|5902.43|5903.13|5902.43|2
1732165900000|2024-11-21 05:11:40|5903.26|5902.56|5903.26|5902.56|5903.26|5902.56|5903.13|5902.43|6
1732165910000|2024-11-21 05:11:50|5903.01|5902.31|5903.13|5902.43|5903.13|5902.43|5903.01|5902.31|7
1732165920000|2024-11-21 05:12:00|5903.01|5902.31|5903.13|5902.43|5903.26|5902.56|5903.01|5902.31|6
1732165930000|2024-11-21 05:12:10|5903.01|5902.31|5903.13|5902.43|5903.26|5902.56|5903.01|5902.31|9
1732165940000|2024-11-21 05:12:20|5903.26|5902.56|5903.26|5902.56|5903.26|5902.56|5903.26|5902.56|0
1732165950000|2024-11-21 05:12:30|5903.13|5902.43|5903.01|5902.31|5903.13|5902.43|5903.01|5902.31|5
1732165960000|2024-11-21 05:12:40|5902.88|5902.18|5903.01|5902.31|5903.01|5902.31|5902.88|5902.18|23
1732165980000|2024-11-21 05:13:00|5902.88|5902.18|5903.01|5902.31|5903.01|5902.31|5902.88|5902.18|11
1732166010000|2024-11-21 05:13:30|5903.13|5902.43|5903.01|5902.31|5903.13|5902.43|5903.01|5902.31|7
1732166020000|2024-11-21 05:13:40|5903.13|5902.43|5903.01|5902.31|5903.13|5902.43|5903.01|5902.31|4
1732166030000|2024-11-21 05:13:50|5903.13|5902.43|5903.01|5902.31|5903.13|5902.43|5903.01|5902.31|5
1732166040000|2024-11-21 05:14:00|5903.13|5902.43|5903.26|5902.56|5903.26|5902.56|5903.13|5902.43|0
1732166060000|2024-11-21 05:14:20|5903.38|5902.68|5903.13|5902.43|5903.38|5902.68|5903.13|5902.43|40
1732166070000|2024-11-21 05:14:30|5903.26|5902.56|5903.26|5902.56|5903.26|5902.56|5903.26|5902.56|0
1732166090000|2024-11-21 05:14:50|||||||||1
1732166100000|2024-11-21 05:15:00|5903.51|5902.81|5903.26|5902.56|5903.51|5902.81|5903.13|5902.43|11
1732166120000|2024-11-21 05:15:20|5903.38|5902.68|5903.38|5902.68|5903.38|5902.68|5903.38|5902.68|8
1732166130000|2024-11-21 05:15:30|5903.51|5902.81|5903.38|5902.68|5903.51|5902.81|5903.38|5902.68|3
1732166140000|2024-11-21 05:15:40|5903.26|5902.56|5903.38|5902.68|5903.38|5902.68|5903.26|5902.56|5
1732166150000|2024-11-21 05:15:50|5903.51|5902.81|5903.26|5902.56|5903.51|5902.81|5903.26|5902.56|6
1732166160000|2024-11-21 05:16:00|5903.51|5902.81|5903.51|5902.81|5903.51|5902.81|5903.51|5902.81|4
1732166170000|2024-11-21 05:16:10|||||||||1
1732166180000|2024-11-21 05:16:20|5903.63|5902.93|5905.13|5904.43|5905.26|5904.56|5903.63|5902.93|225
1732166190000|2024-11-21 05:16:30|5905.01|5904.31|5905.26|5904.56|5905.26|5904.56|5905.01|5904.31|19
1732166200000|2024-11-21 05:16:40|5905.13|5904.43|5905.01|5904.31|5905.26|5904.56|5905.01|5904.31|32
1732166210000|2024-11-21 05:16:50|5905.26|5904.56|5905.01|5904.31|5905.26|5904.56|5905.01|5904.31|12
1732166220000|2024-11-21 05:17:00|5904.76|5904.06|5904.76|5904.06|5904.76|5904.06|5904.76|5904.06|10
1732166230000|2024-11-21 05:17:10|5904.88|5904.18|5905.01|5904.31|5905.01|5904.31|5904.88|5904.18|7
1732166240000|2024-11-21 05:17:20|5905.13|5904.43|5905.26|5904.56|5905.26|5904.56|5905.01|5904.31|9
1732166250000|2024-11-21 05:17:30|5905.13|5904.43|5905.01|5904.31|5905.38|5904.68|5905.01|5904.31|48
1732166260000|2024-11-21 05:17:40|5905.26|5904.56|5905.26|5904.56|5905.26|5904.56|5905.26|5904.56|3
1732166270000|2024-11-21 05:17:50|5905.38|5904.68|5905.51|5904.81|5905.76|5905.06|5905.38|5904.68|30
1732166280000|2024-11-21 05:18:00|5905.38|5904.68|5905.26|5904.56|5905.38|5904.68|5905.26|5904.56|12
1732166290000|2024-11-21 05:18:10|5905.13|5904.43|5905.26|5904.56|5905.38|5904.68|5905.13|5904.43|24
1732166300000|2024-11-21 05:18:20|||||||||1
1732166310000|2024-11-21 05:18:30|5905.01|5904.31|5905.01|5904.31|5905.01|5904.31|5905.01|5904.31|7
1732166320000|2024-11-21 05:18:40|5905.13|5904.43|5905.26|5904.56|5905.26|5904.56|5905.01|5904.31|41
1732166330000|2024-11-21 05:18:50|5905.38|5904.68|5905.26|5904.56|5905.38|5904.68|5905.26|5904.56|20
1732166340000|2024-11-21 05:19:00|5905.38|5904.68|5905.51|5904.81|5905.51|5904.81|5905.38|5904.68|2
1732166350000|2024-11-21 05:19:10|5905.38|5904.68|5905.26|5904.56|5905.38|5904.68|5905.26|5904.56|11
1732166360000|2024-11-21 05:19:20|5905.38|5904.68|5905.51|5904.81|5905.51|5904.81|5905.38|5904.68|9
1732166370000|2024-11-21 05:19:30|||||||||1
1732166380000|2024-11-21 05:19:40|5905.26|5904.56|5905.26|5904.56|5905.26|5904.56|5905.26|5904.56|9
1732166390000|2024-11-21 05:19:50|5905.38|5904.68|5905.51|5904.81|5905.51|5904.81|5905.38|5904.68|9
1732166400000|2024-11-21 05:20:00|||||||||16
1732166410000|2024-11-21 05:20:10|5905.38|5904.68|5905.38|5904.68|5905.51|5904.81|5905.26|5904.56|13
1732166420000|2024-11-21 05:20:20|5905.51|5904.81|5905.51|5904.81|5905.51|5904.81|5905.26|5904.56|7
1732166440000|2024-11-21 05:20:40|5905.76|5905.06|5905.76|5905.06|5905.76|5905.06|5905.76|5905.06|11
1732166450000|2024-11-21 05:20:50|5905.51|5904.81|5905.76|5905.06|5905.76|5905.06|5905.51|5904.81|35
1732166460000|2024-11-21 05:21:00|5905.51|5904.81|5905.51|5904.81|5905.51|5904.81|5905.51|5904.81|6
1732166480000|2024-11-21 05:21:20|||||||||5
1732166490000|2024-11-21 05:21:30|5905.76|5905.06|5905.76|5905.06|5905.76|5905.06|5905.76|5905.06|15
1732166500000|2024-11-21 05:21:40|5905.63|5904.93|5905.76|5905.06|5905.76|5905.06|5905.63|5904.93|3
1732166510000|2024-11-21 05:21:50|5906.01|5905.31|5906.01|5905.31|5906.01|5905.31|5906.01|5905.31|52
1732166520000|2024-11-21 05:22:00|||||||||4
1732166540000|2024-11-21 05:22:20|5906.13|5905.43|5906.26|5905.56|5906.26|5905.56|5906.13|5905.43|15
1732166550000|2024-11-21 05:22:30|||||||||12
1732166560000|2024-11-21 05:22:40|5906.13|5905.43|5906.26|5905.56|5906.26|5905.56|5906.01|5905.31|23
1732166570000|2024-11-21 05:22:50|5906.38|5905.68|5906.26|5905.56|5906.38|5905.68|5906.26|5905.56|36
1732166590000|2024-11-21 05:23:10|5906.38|5905.68|5907.26|5906.56|5907.38|5906.68|5906.38|5905.68|131
1732166600000|2024-11-21 05:23:20|5907.38|5906.68|5907.13|5906.43|5907.38|5906.68|5907.13|5906.43|95
1732166610000|2024-11-21 05:23:30|5907.01|5906.31|5907.01|5906.31|5907.01|5906.31|5907.01|5906.31|1
1732166620000|2024-11-21 05:23:40|5907.26|5906.56|5907.26|5906.56|5907.26|5906.56|5907.26|5906.56|17
1732166630000|2024-11-21 05:23:50|||||||||1
1732166640000|2024-11-21 05:24:00|5907.13|5906.43|5907.01|5906.31|5907.13|5906.43|5906.76|5906.06|79
1732166650000|2024-11-21 05:24:10|5906.76|5906.06|5907.01|5906.31|5907.26|5906.56|5906.76|5906.06|58
1732166660000|2024-11-21 05:24:20|5906.88|5906.18|5907.01|5906.31|5907.01|5906.31|5906.88|5906.18|19
1732166680000|2024-11-21 05:24:40|5907.13|5906.43|5907.26|5906.56|5907.26|5906.56|5907.13|5906.43|7
1732166690000|2024-11-21 05:24:50|||||||||1
1732166700000|2024-11-21 05:25:00|5907.51|5906.81|5907.26|5906.56|5907.51|5906.81|5907.26|5906.56|26
1732166710000|2024-11-21 05:25:10|5907.13|5906.43|5907.13|5906.43|5907.13|5906.43|5907.13|5906.43|4
1732166720000|2024-11-21 05:25:20|5907.01|5906.31|5907.01|5906.31|5907.26|5906.56|5907.01|5906.31|22
1732166730000|2024-11-21 05:25:30|5907.13|5906.43|5907.01|5906.31|5907.13|5906.43|5907.01|5906.31|14
1732166740000|2024-11-21 05:25:40|5906.76|5906.06|5906.88|5906.18|5906.88|5906.18|5906.76|5906.06|6
1732166750000|2024-11-21 05:25:50|5907.01|5906.31|5907.26|5906.56|5907.26|5906.56|5907.01|5906.31|10
1732166760000|2024-11-21 05:26:00|5907.13|5906.43|5907.01|5906.31|5907.26|5906.56|5907.01|5906.31|15
1732166770000|2024-11-21 05:26:10|5906.88|5906.18|5906.76|5906.06|5907.01|5906.31|5906.76|5906.06|12
1732166780000|2024-11-21 05:26:20|5907.01|5906.31|5907.01|5906.31|5907.01|5906.31|5906.76|5906.06|12
1732166790000|2024-11-21 05:26:30|5907.13|5906.43|5907.01|5906.31|5907.13|5906.43|5907.01|5906.31|25
1732166800000|2024-11-21 05:26:40|5907.13|5906.43|5907.26|5906.56|5907.26|5906.56|5907.01|5906.31|8
1732166810000|2024-11-21 05:26:50|5907.13|5906.43|5907.01|5906.31|5907.13|5906.43|5907.01|5906.31|3
1732166820000|2024-11-21 05:27:00|5907.13|5906.43|5906.76|5906.06|5907.13|5906.43|5906.76|5906.06|15
1732166830000|2024-11-21 05:27:10|5906.88|5906.18|5907.01|5906.31|5907.01|5906.31|5906.76|5906.06|4
1732166840000|2024-11-21 05:27:20|5906.88|5906.18|5907.01|5906.31|5907.01|5906.31|5906.76|5906.06|37
1732166850000|2024-11-21 05:27:30|5906.76|5906.06|5906.51|5905.81|5906.76|5906.06|5906.51|5905.81|53
1732166860000|2024-11-21 05:27:40|5906.38|5905.68|5906.51|5905.81|5906.51|5905.81|5906.26|5905.56|9
1732166870000|2024-11-21 05:27:50|5906.38|5905.68|5906.26|5905.56|5906.38|5905.68|5906.26|5905.56|12
1732166880000|2024-11-21 05:28:00|5906.51|5905.81|5906.51|5905.81|5906.51|5905.81|5906.26|5905.56|8
1732166900000|2024-11-21 05:28:20|5906.26|5905.56|5906.26|5905.56|5906.26|5905.56|5906.26|5905.56|21
1732166930000|2024-11-21 05:28:50|5906.51|5905.81|5906.26|5905.56|5906.51|5905.81|5906.26|5905.56|14
1732166950000|2024-11-21 05:29:10|5906.51|5905.81|5906.38|5905.68|5906.51|5905.81|5906.38|5905.68|7
1732166960000|2024-11-21 05:29:20|5906.51|5905.81|5906.38|5905.68|5906.51|5905.81|5906.38|5905.68|6
1732166970000|2024-11-21 05:29:30|5906.51|5905.81|5906.51|5905.81|5906.76|5906.06|5906.51|5905.81|37
1732166980000|2024-11-21 05:29:40|5906.63|5905.93|5906.63|5905.93|5906.63|5905.93|5906.63|5905.93|1
1732166990000|2024-11-21 05:29:50|5906.76|5906.06|5906.51|5905.81|5906.76|5906.06|5906.51|5905.81|1
1732167000000|2024-11-21 05:30:00|5906.38|5905.68|5906.38|5905.68|5906.51|5905.81|5906.38|5905.68|11
1732167010000|2024-11-21 05:30:10|5906.51|5905.81|5906.26|5905.56|5906.51|5905.81|5906.13|5905.43|43
1732167020000|2024-11-21 05:30:20|5906.13|5905.43|5905.76|5905.06|5906.26|5905.56|5905.76|5905.06|63
1732167030000|2024-11-21 05:30:30|||||||||7
1732167050000|2024-11-21 05:30:50|5905.63|5904.93|5905.63|5904.93|5905.76|5905.06|5905.51|5904.81|16
1732167060000|2024-11-21 05:31:00|5905.76|5905.06|5905.51|5904.81|5905.76|5905.06|5905.26|5904.56|29
1732167070000|2024-11-21 05:31:10|5905.76|5905.06|5905.76|5905.06|5905.76|5905.06|5905.76|5905.06|13
1732167080000|2024-11-21 05:31:20|5905.63|5904.93|5905.51|5904.81|5905.63|5904.93|5905.51|5904.81|7
1732167090000|2024-11-21 05:31:30|5905.76|5905.06|5905.51|5904.81|5905.76|5905.06|5905.51|5904.81|7
1732167120000|2024-11-21 05:32:00|5905.63|5904.93|5905.76|5905.06|5905.76|5905.06|5905.63|5904.93|9
1732167130000|2024-11-21 05:32:10|5905.88|5905.18|5905.51|5904.81|5905.88|5905.18|5905.51|5904.81|14
1732167140000|2024-11-21 05:32:20|||||||||3
1732167150000|2024-11-21 05:32:30|5905.63|5904.93|5905.76|5905.06|5905.76|5905.06|5905.63|5904.93|5
1732167160000|2024-11-21 05:32:40|5905.63|5904.93|5905.76|5905.06|5905.76|5905.06|5905.51|5904.81|20
1732167170000|2024-11-21 05:32:50|5905.63|5904.93|5905.51|5904.81|5905.63|5904.93|5905.51|5904.81|3
1732167180000|2024-11-21 05:33:00|5905.26|5904.56|5905.26|5904.56|5905.26|5904.56|5905.01|5904.31|34
1732167190000|2024-11-21 05:33:10|5905.13|5904.43|5905.51|5904.81|5905.51|5904.81|5905.13|5904.43|13
1732167200000|2024-11-21 05:33:20|5905.38|5904.68|5905.51|5904.81|5905.51|5904.81|5905.26|5904.56|7
1732167220000|2024-11-21 05:33:40|5905.38|5904.68|5905.26|5904.56|5905.51|5904.81|5905.26|5904.56|26
1732167230000|2024-11-21 05:33:50|5905.38|5904.68|5905.51|5904.81|5905.51|5904.81|5905.26|5904.56|8
1732167240000|2024-11-21 05:34:00|5905.38|5904.68|5905.26|5904.56|5905.38|5904.68|5905.26|5904.56|4
1732167250000|2024-11-21 05:34:10|||||||||1
1732167260000|2024-11-21 05:34:20|5905.38|5904.68|5905.51|5904.81|5905.76|5905.06|5905.38|5904.68|9
1732167280000|2024-11-21 05:34:40|5905.26|5904.56|5905.26|5904.56|5905.26|5904.56|5905.13|5904.43|7
1732167290000|2024-11-21 05:34:50|5905.13|5904.43|5905.26|5904.56|5905.26|5904.56|5905.01|5904.31|9
1732167300000|2024-11-21 05:35:00|5905.01|5904.31|5905.26|5904.56|5905.26|5904.56|5905.01|5904.31|61
1732167310000|2024-11-21 05:35:10|5905.13|5904.43|5905.01|5904.31|5905.26|5904.56|5905.01|5904.31|17
1732167320000|2024-11-21 05:35:20|5904.88|5904.18|5905.01|5904.31|5905.01|5904.31|5904.76|5904.06|23
1732167330000|2024-11-21 05:35:30|5904.88|5904.18|5904.76|5904.06|5904.88|5904.18|5904.76|5904.06|7
1732167340000|2024-11-21 05:35:40|5904.51|5903.81|5904.76|5904.06|5904.76|5904.06|5904.51|5903.81|45
1732167350000|2024-11-21 05:35:50|5904.51|5903.81|5904.51|5903.81|5904.51|5903.81|5904.51|5903.81|11
1732167360000|2024-11-21 05:36:00|||||||||12
1732167370000|2024-11-21 05:36:10|||||||||3
1732167390000|2024-11-21 05:36:30|5904.38|5903.68|5904.26|5903.56|5904.38|5903.68|5904.26|5903.56|16
1732167400000|2024-11-21 05:36:40|5904.38|5903.68|5903.76|5903.06|5904.38|5903.68|5903.76|5903.06|42
1732167410000|2024-11-21 05:36:50|5903.38|5902.68|5903.26|5902.56|5903.38|5902.68|5903.26|5902.56|20
1732167420000|2024-11-21 05:37:00|5903.51|5902.81|5903.26|5902.56|5903.51|5902.81|5903.26|5902.56|34
1732167430000|2024-11-21 05:37:10|5903.01|5902.31|5903.26|5902.56|5903.26|5902.56|5903.01|5902.31|19
1732167440000|2024-11-21 05:37:20|5903.51|5902.81|5903.01|5902.31|5903.51|5902.81|5903.01|5902.31|34
1732167450000|2024-11-21 05:37:30|5903.13|5902.43|5903.13|5902.43|5903.26|5902.56|5903.01|5902.31|13
1732167460000|2024-11-21 05:37:40|5903.01|5902.31|5902.76|5902.06|5903.26|5902.56|5902.76|5902.06|16
1732167470000|2024-11-21 05:37:50|5902.63|5901.93|5902.51|5901.81|5902.76|5902.06|5902.51|5901.81|20
1732167480000|2024-11-21 05:38:00|||||||||1
1732167490000|2024-11-21 05:38:10|5902.38|5901.68|5902.26|5901.56|5902.51|5901.81|5902.26|5901.56|43
1732167500000|2024-11-21 05:38:20|5902.13|5901.43|5901.76|5901.06|5902.13|5901.43|5901.76|5901.06|46
1732167510000|2024-11-21 05:38:30|5901.88|5901.18|5902.26|5901.56|5902.26|5901.56|5901.88|5901.18|19
1732167520000|2024-11-21 05:38:40|5902.13|5901.43|5902.26|5901.56|5902.51|5901.81|5902.13|5901.43|9
1732167530000|2024-11-21 05:38:50|5902.38|5901.68|5902.01|5901.31|5902.51|5901.81|5902.01|5901.31|13
1732167540000|2024-11-21 05:39:00|5901.76|5901.06|5902.01|5901.31|5902.01|5901.31|5901.76|5901.06|36
1732167550000|2024-11-21 05:39:10|5902.13|5901.43|5902.26|5901.56|5902.26|5901.56|5902.13|5901.43|6
1732167560000|2024-11-21 05:39:20|5902.38|5901.68|5902.26|5901.56|5902.51|5901.81|5902.26|5901.56|15
1732167570000|2024-11-21 05:39:30|5902.13|5901.43|5902.26|5901.56|5902.26|5901.56|5902.01|5901.31|8
1732167590000|2024-11-21 05:39:50|5902.38|5901.68|5902.51|5901.81|5902.51|5901.81|5902.38|5901.68|15
1732167600000|2024-11-21 05:40:00|5902.38|5901.68|5902.51|5901.81|5902.76|5902.06|5902.26|5901.56|20
1732167610000|2024-11-21 05:40:10|5902.63|5901.93|5902.26|5901.56|5902.76|5902.06|5902.26|5901.56|16
1732167620000|2024-11-21 05:40:20|5902.38|5901.68|5902.76|5902.06|5902.76|5902.06|5902.38|5901.68|19
1732167630000|2024-11-21 05:40:30|5902.63|5901.93|5902.76|5902.06|5902.76|5902.06|5902.63|5901.93|6
1732167640000|2024-11-21 05:40:40|5902.88|5902.18|5902.76|5902.06|5902.88|5902.18|5902.76|5902.06|9
1732167650000|2024-11-21 05:40:50|5902.51|5901.81|5902.26|5901.56|5902.63|5901.93|5902.01|5901.31|44
1732167660000|2024-11-21 05:41:00|5902.13|5901.43|5902.26|5901.56|5902.26|5901.56|5902.01|5901.31|49
1732167670000|2024-11-21 05:41:10|5902.38|5901.68|5902.38|5901.68|5902.51|5901.81|5902.26|5901.56|6
1732167680000|2024-11-21 05:41:20|5902.26|5901.56|5902.26|5901.56|5902.51|5901.81|5902.26|5901.56|1
1732167690000|2024-11-21 05:41:30|5902.51|5901.81|5901.76|5901.06|5902.51|5901.81|5901.76|5901.06|28
1732167700000|2024-11-21 05:41:40|5901.26|5900.56|5900.26|5899.56|5901.26|5900.56|5900.26|5899.56|123
1732167710000|2024-11-21 05:41:50|5900.01|5899.31|5900.51|5899.81|5900.76|5900.06|5900.01|5899.31|49
1732167720000|2024-11-21 05:42:00|5900.26|5899.56|5901.01|5900.31|5901.01|5900.31|5900.26|5899.56|58
1732167730000|2024-11-21 05:42:10|5900.88|5900.18|5901.01|5900.31|5901.01|5900.31|5900.76|5900.06|31
1732167740000|2024-11-21 05:42:20|5900.88|5900.18|5900.76|5900.06|5901.01|5900.31|5900.76|5900.06|6
1732167750000|2024-11-21 05:42:30|5900.88|5900.18|5900.88|5900.18|5901.01|5900.31|5900.76|5900.06|13
1732167760000|2024-11-21 05:42:40|5900.76|5900.06|5901.51|5900.81|5901.51|5900.81|5900.76|5900.06|46
1732167770000|2024-11-21 05:42:50|5901.63|5900.93|5901.88|5901.18|5902.01|5901.31|5901.51|5900.81|36
1732167780000|2024-11-21 05:43:00|5901.76|5901.06|5902.26|5901.56|5902.26|5901.56|5901.76|5901.06|72
1732167790000|2024-11-21 05:43:10|5902.51|5901.81|5902.38|5901.68|5902.51|5901.81|5902.26|5901.56|16
1732167800000|2024-11-21 05:43:20|5902.51|5901.81|5902.26|5901.56|5902.51|5901.81|5902.26|5901.56|7
1732167810000|2024-11-21 05:43:30|5902.38|5901.68|5902.26|5901.56|5902.51|5901.81|5902.26|5901.56|9
1732167820000|2024-11-21 05:43:40|5902.38|5901.68|5902.38|5901.68|5902.38|5901.68|5902.38|5901.68|1
1732167830000|2024-11-21 05:43:50|5902.51|5901.81|5902.76|5902.06|5902.76|5902.06|5902.51|5901.81|15
1732167840000|2024-11-21 05:44:00|5903.01|5902.31|5903.01|5902.31|5903.26|5902.56|5903.01|5902.31|46
1732167850000|2024-11-21 05:44:10|5903.26|5902.56|5902.76|5902.06|5903.26|5902.56|5902.76|5902.06|34
1732167860000|2024-11-21 05:44:20|5902.88|5902.18|5903.01|5902.31|5903.01|5902.31|5902.76|5902.06|7
1732167890000|2024-11-21 05:44:50|5903.13|5902.43|5903.13|5902.43|5903.13|5902.43|5903.13|5902.43|11
1732167900000|2024-11-21 05:45:00|5903.26|5902.56|5903.51|5902.81|5903.51|5902.81|5903.26|5902.56|31
1732167910000|2024-11-21 05:45:10|5903.63|5902.93|5903.51|5902.81|5903.63|5902.93|5903.51|5902.81|21
1732167920000|2024-11-21 05:45:20|5903.63|5902.93|5903.13|5902.43|5903.63|5902.93|5903.13|5902.43|10
1732167930000|2024-11-21 05:45:30|5903.26|5902.56|5903.38|5902.68|5903.51|5902.81|5903.26|5902.56|14
1732167940000|2024-11-21 05:45:40|5903.26|5902.56|5903.51|5902.81|5903.76|5903.06|5903.26|5902.56|16
1732167950000|2024-11-21 05:45:50|5903.26|5902.56|5903.26|5902.56|5903.26|5902.56|5903.01|5902.31|13
1732167960000|2024-11-21 05:46:00|5903.13|5902.43|5903.01|5902.31|5903.26|5902.56|5903.01|5902.31|33
1732167970000|2024-11-21 05:46:10|5903.13|5902.43|5903.13|5902.43|5903.13|5902.43|5903.01|5902.31|9
1732167980000|2024-11-21 05:46:20|5903.01|5902.31|5902.76|5902.06|5903.01|5902.31|5902.76|5902.06|7
1732167990000|2024-11-21 05:46:30|5902.63|5901.93|5902.51|5901.81|5902.63|5901.93|5902.38|5901.68|26
1732168000000|2024-11-21 05:46:40|||||||||4
1732168010000|2024-11-21 05:46:50|||||||||1
1732168020000|2024-11-21 05:47:00|5902.38|5901.68|5902.51|5901.81|5902.51|5901.81|5902.26|5901.56|19
1732168030000|2024-11-21 05:47:10|5902.26|5901.56|5902.51|5901.81|5902.51|5901.81|5902.26|5901.56|4
1732168050000|2024-11-21 05:47:30|5902.38|5901.68|5902.26|5901.56|5902.38|5901.68|5902.26|5901.56|6
1732168060000|2024-11-21 05:47:40|5902.38|5901.68|5902.51|5901.81|5902.51|5901.81|5902.26|5901.56|6
1732168080000|2024-11-21 05:48:00|5902.63|5901.93|5902.63|5901.93|5902.63|5901.93|5902.51|5901.81|8
1732168090000|2024-11-21 05:48:10|5902.76|5902.06|5902.51|5901.81|5902.76|5902.06|5902.51|5901.81|4
1732168100000|2024-11-21 05:48:20|5902.38|5901.68|5902.51|5901.81|5902.63|5901.93|5902.38|5901.68|8
1732168110000|2024-11-21 05:48:30|5902.63|5901.93|5902.63|5901.93|5902.63|5901.93|5902.63|5901.93|2
1732168120000|2024-11-21 05:48:40|5902.76|5902.06|5902.76|5902.06|5902.76|5902.06|5902.76|5902.06|2
1732168130000|2024-11-21 05:48:50|5902.63|5901.93|5902.51|5901.81|5902.63|5901.93|5902.51|5901.81|9
1732168140000|2024-11-21 05:49:00|5902.63|5901.93|5902.51|5901.81|5902.63|5901.93|5902.51|5901.81|7
1732168150000|2024-11-21 05:49:10|5902.63|5901.93|5903.01|5902.31|5903.26|5902.56|5902.51|5901.81|21
1732168160000|2024-11-21 05:49:20|5903.13|5902.43|5903.01|5902.31|5903.26|5902.56|5902.88|5902.18|20
1732168170000|2024-11-21 05:49:30|5902.88|5902.18|5902.88|5902.18|5903.01|5902.31|5902.88|5902.18|7
1732168180000|2024-11-21 05:49:40|5903.01|5902.31|5903.01|5902.31|5903.01|5902.31|5902.76|5902.06|5
1732168190000|2024-11-21 05:49:50|5902.88|5902.18|5902.76|5902.06|5902.88|5902.18|5902.76|5902.06|4
1732168200000|2024-11-21 05:50:00|5903.01|5902.31|5903.01|5902.31|5903.01|5902.31|5903.01|5902.31|6
1732168210000|2024-11-21 05:50:10|5903.13|5902.43|5902.76|5902.06|5903.26|5902.56|5902.76|5902.06|11
1732168220000|2024-11-21 05:50:20|||||||||1
1732168230000|2024-11-21 05:50:30|5902.63|5901.93|5903.01|5902.31|5903.01|5902.31|5902.63|5901.93|15
1732168240000|2024-11-21 05:50:40|5902.88|5902.18|5902.76|5902.06|5902.88|5902.18|5902.76|5902.06|0
1732168250000|2024-11-21 05:50:50|5902.88|5902.18|5902.76|5902.06|5903.01|5902.31|5902.76|5902.06|3
1732168260000|2024-11-21 05:51:00|5902.63|5901.93|5902.76|5902.06|5902.76|5902.06|5902.63|5901.93|14
1732168280000|2024-11-21 05:51:20|5903.01|5902.31|5902.88|5902.18|5903.01|5902.31|5902.88|5902.18|8
1732168290000|2024-11-21 05:51:30|5902.76|5902.06|5903.01|5902.31|5903.01|5902.31|5902.76|5902.06|6
1732168300000|2024-11-21 05:51:40|5903.13|5902.43|5903.26|5902.56|5903.26|5902.56|5903.01|5902.31|9
1732168310000|2024-11-21 05:51:50|5903.13|5902.43|5903.01|5902.31|5903.13|5902.43|5903.01|5902.31|0
1732168320000|2024-11-21 05:52:00|5903.13|5902.43|5902.76|5902.06|5903.13|5902.43|5902.76|5902.06|11
1732168330000|2024-11-21 05:52:10|5902.51|5901.81|5903.01|5902.31|5903.01|5902.31|5902.51|5901.81|24
1732168340000|2024-11-21 05:52:20|5902.88|5902.18|5903.26|5902.56|5903.26|5902.56|5902.88|5902.18|5
1732168350000|2024-11-21 05:52:30|5903.13|5902.43|5903.26|5902.56|5903.26|5902.56|5903.13|5902.43|3
1732168380000|2024-11-21 05:53:00|5903.01|5902.31|5903.13|5902.43|5903.26|5902.56|5903.01|5902.31|7
1732168390000|2024-11-21 05:53:10|5903.01|5902.31|5903.51|5902.81|5903.51|5902.81|5903.01|5902.31|17
1732168400000|2024-11-21 05:53:20|5903.38|5902.68|5903.51|5902.81|5903.51|5902.81|5903.38|5902.68|6
1732168410000|2024-11-21 05:53:30|||||||||1
1732168420000|2024-11-21 05:53:40|5903.38|5902.68|5903.51|5902.81|5903.51|5902.81|5903.38|5902.68|8
1732168430000|2024-11-21 05:53:50|||||||||1
1732168440000|2024-11-21 05:54:00|5903.38|5902.68|5903.26|5902.56|5903.38|5902.68|5903.26|5902.56|5
1732168450000|2024-11-21 05:54:10|5903.01|5902.31|5903.01|5902.31|5903.26|5902.56|5903.01|5902.31|14
1732168460000|2024-11-21 05:54:20|||||||||12
1732168480000|2024-11-21 05:54:40|5903.13|5902.43|5903.26|5902.56|5903.26|5902.56|5903.13|5902.43|23
1732168490000|2024-11-21 05:54:50|5903.13|5902.43|5903.26|5902.56|5903.26|5902.56|5903.01|5902.31|2
1732168500000|2024-11-21 05:55:00|5903.13|5902.43|5903.51|5902.81|5903.51|5902.81|5903.13|5902.43|9
1732168510000|2024-11-21 05:55:10|5903.38|5902.68|5903.38|5902.68|5903.38|5902.68|5903.38|5902.68|3
1732168520000|2024-11-21 05:55:20|5903.26|5902.56|5903.01|5902.31|5903.51|5902.81|5903.01|5902.31|17
1732168530000|2024-11-21 05:55:30|5903.13|5902.43|5903.26|5902.56|5903.26|5902.56|5903.13|5902.43|2
1732168540000|2024-11-21 05:55:40|5903.13|5902.43|5903.26|5902.56|5903.26|5902.56|5903.01|5902.31|5
1732168550000|2024-11-21 05:55:50|5903.13|5902.43|5903.01|5902.31|5903.26|5902.56|5903.01|5902.31|5
1732168560000|2024-11-21 05:56:00|5902.88|5902.18|5903.01|5902.31|5903.26|5902.56|5902.88|5902.18|21
1732168570000|2024-11-21 05:56:10|5903.13|5902.43|5903.26|5902.56|5903.26|5902.56|5903.13|5902.43|2
1732168590000|2024-11-21 05:56:30|5903.51|5902.81|5903.88|5903.18|5904.01|5903.31|5903.51|5902.81|58
1732168600000|2024-11-21 05:56:40|5904.01|5903.31|5904.01|5903.31|5904.26|5903.56|5904.01|5903.31|12
1732168610000|2024-11-21 05:56:50|5903.76|5903.06|5903.63|5902.93|5903.88|5903.18|5903.63|5902.93|13
1732168620000|2024-11-21 05:57:00|5903.51|5902.81|5903.51|5902.81|5903.51|5902.81|5903.51|5902.81|17
1732168630000|2024-11-21 05:57:10|5903.63|5902.93|5903.76|5903.06|5903.76|5903.06|5903.63|5902.93|5
1732168640000|2024-11-21 05:57:20|5903.63|5902.93|5903.63|5902.93|5903.76|5903.06|5903.63|5902.93|8
1732168650000|2024-11-21 05:57:30|5903.51|5902.81|5903.63|5902.93|5903.63|5902.93|5903.51|5902.81|2
1732168660000|2024-11-21 05:57:40|5903.51|5902.81|5903.51|5902.81|5903.51|5902.81|5903.51|5902.81|0
1732168670000|2024-11-21 05:57:50|5903.26|5902.56|5903.26|5902.56|5903.38|5902.68|5903.26|5902.56|3
1732168680000|2024-11-21 05:58:00|5903.01|5902.31|5903.26|5902.56|5903.26|5902.56|5903.01|5902.31|8
1732168690000|2024-11-21 05:58:10|5903.13|5902.43|5903.13|5902.43|5903.13|5902.43|5903.13|5902.43|0
1732168700000|2024-11-21 05:58:20|5903.26|5902.56|5903.26|5902.56|5903.26|5902.56|5903.13|5902.43|1
1732168710000|2024-11-21 05:58:30|5903.51|5902.81|5903.51|5902.81|5903.51|5902.81|5903.51|5902.81|11
1732168750000|2024-11-21 05:59:10|5903.76|5903.06|5903.63|5902.93|5903.76|5903.06|5903.51|5902.81|14
1732168760000|2024-11-21 05:59:20|5903.51|5902.81|5903.51|5902.81|5903.51|5902.81|5903.51|5902.81|2
1732168770000|2024-11-21 05:59:30|5903.63|5902.93|5903.63|5902.93|5903.63|5902.93|5903.51|5902.81|4
1732168780000|2024-11-21 05:59:40|5903.76|5903.06|5903.51|5902.81|5903.76|5903.06|5903.51|5902.81|2
1732168790000|2024-11-21 05:59:50|5903.38|5902.68|5903.51|5902.81|5903.51|5902.81|5903.38|5902.68|5
1732168800000|2024-11-21 06:00:00|5903.63|5902.93|5903.13|5902.43|5903.63|5902.93|5903.01|5902.31|22
1732168810000|2024-11-21 06:00:10|5903.26|5902.56|5903.01|5902.31|5903.26|5902.56|5903.01|5902.31|18
1732168820000|2024-11-21 06:00:20|5902.88|5902.18|5903.01|5902.31|5903.01|5902.31|5902.63|5901.93|22
1732168830000|2024-11-21 06:00:30|5902.88|5902.18|5903.01|5902.31|5903.13|5902.43|5902.76|5902.06|13
1732168840000|2024-11-21 06:00:40|5903.13|5902.43|5903.01|5902.31|5903.26|5902.56|5903.01|5902.31|7
1732168850000|2024-11-21 06:00:50|5902.88|5902.18|5902.76|5902.06|5903.01|5902.31|5902.76|5902.06|5
1732168860000|2024-11-21 06:01:00|5903.01|5902.31|5903.13|5902.43|5903.13|5902.43|5902.76|5902.06|20
1732168870000|2024-11-21 06:01:10|5903.26|5902.56|5903.51|5902.81|5903.51|5902.81|5903.26|5902.56|13
1732168890000|2024-11-21 06:01:30|5903.38|5902.68|5903.51|5902.81|5903.51|5902.81|5903.26|5902.56|10
1732168910000|2024-11-21 06:01:50|||||||||2
1732168920000|2024-11-21 06:02:00|||||||||11
1732168930000|2024-11-21 06:02:10|5903.38|5902.68|5903.01|5902.31|5903.38|5902.68|5903.01|5902.31|8
1732168950000|2024-11-21 06:02:30|5903.13|5902.43|5903.51|5902.81|5903.51|5902.81|5903.13|5902.43|13
1732168960000|2024-11-21 06:02:40|5903.38|5902.68|5903.26|5902.56|5903.51|5902.81|5903.26|5902.56|10
1732168970000|2024-11-21 06:02:50|5903.51|5902.81|5903.26|5902.56|5903.51|5902.81|5903.26|5902.56|4
1732168990000|2024-11-21 06:03:10|5903.13|5902.43|5903.01|5902.31|5903.26|5902.56|5903.01|5902.31|6
1732169000000|2024-11-21 06:03:20|5902.88|5902.18|5903.13|5902.43|5903.26|5902.56|5902.88|5902.18|18
1732169010000|2024-11-21 06:03:30|5903.01|5902.31|5903.26|5902.56|5903.26|5902.56|5903.01|5902.31|0
1732169020000|2024-11-21 06:03:40|5903.13|5902.43|5903.01|5902.31|5903.13|5902.43|5903.01|5902.31|2
1732169030000|2024-11-21 06:03:50|5903.13|5902.43|5903.26|5902.56|5903.26|5902.56|5903.01|5902.31|8
1732169040000|2024-11-21 06:04:00|5903.51|5902.81|5903.51|5902.81|5903.51|5902.81|5903.51|5902.81|8
1732169050000|2024-11-21 06:04:10|5903.38|5902.68|5903.26|5902.56|5903.51|5902.81|5903.26|5902.56|8
1732169070000|2024-11-21 06:04:30|5903.38|5902.68|5903.01|5902.31|5903.51|5902.81|5903.01|5902.31|16
1732169080000|2024-11-21 06:04:40|5902.51|5901.81|5902.63|5901.93|5902.76|5902.06|5902.51|5901.81|52
1732169090000|2024-11-21 06:04:50|5902.76|5902.06|5902.88|5902.18|5902.88|5902.18|5902.51|5901.81|19
1732169100000|2024-11-21 06:05:00|5903.01|5902.31|5902.26|5901.56|5903.01|5902.31|5901.88|5901.18|72
1732169110000|2024-11-21 06:05:10|5902.13|5901.43|5902.01|5901.31|5902.26|5901.56|5901.76|5901.06|43
1732169120000|2024-11-21 06:05:20|5901.88|5901.18|5902.01|5901.31|5902.01|5901.31|5901.88|5901.18|18
1732169130000|2024-11-21 06:05:30|5902.13|5901.43|5902.26|5901.56|5902.26|5901.56|5902.13|5901.43|6
1732169140000|2024-11-21 06:05:40|5902.13|5901.43|5902.01|5901.31|5902.26|5901.56|5902.01|5901.31|6
1732169160000|2024-11-21 06:06:00|5901.76|5901.06|5901.76|5901.06|5901.88|5901.18|5901.76|5901.06|6
1732169170000|2024-11-21 06:06:10|5902.01|5901.31|5901.51|5900.81|5902.01|5901.31|5901.26|5900.56|79
1732169190000|2024-11-21 06:06:30|5901.63|5900.93|5901.51|5900.81|5901.63|5900.93|5901.51|5900.81|13
1732169200000|2024-11-21 06:06:40|5901.38|5900.68|5901.51|5900.81|5901.51|5900.81|5901.38|5900.68|25
1732169210000|2024-11-21 06:06:50|5901.76|5901.06|5902.26|5901.56|5902.26|5901.56|5901.76|5901.06|28
1732169220000|2024-11-21 06:07:00|5902.51|5901.81|5902.76|5902.06|5902.76|5902.06|5902.51|5901.81|35
1732169230000|2024-11-21 06:07:10|5902.63|5901.93|5902.76|5902.06|5902.88|5902.18|5902.63|5901.93|17
1732169250000|2024-11-21 06:07:30|5902.51|5901.81|5902.76|5902.06|5902.76|5902.06|5902.51|5901.81|6
1732169260000|2024-11-21 06:07:40|5902.88|5902.18|5902.76|5902.06|5902.88|5902.18|5902.76|5902.06|7
1732169270000|2024-11-21 06:07:50|5902.88|5902.18|5903.01|5902.31|5903.01|5902.31|5902.76|5902.06|12
1732169280000|2024-11-21 06:08:00|5903.26|5902.56|5903.63|5902.93|5903.63|5902.93|5903.26|5902.56|20
1732169290000|2024-11-21 06:08:10|5903.51|5902.81|5903.76|5903.06|5903.76|5903.06|5903.51|5902.81|20
1732169300000|2024-11-21 06:08:20|5903.63|5902.93|5903.63|5902.93|5903.76|5903.06|5903.51|5902.81|28
1732169310000|2024-11-21 06:08:30|5903.76|5903.06|5903.63|5902.93|5903.76|5903.06|5903.63|5902.93|21
1732169320000|2024-11-21 06:08:40|5903.38|5902.68|5902.88|5902.18|5903.38|5902.68|5902.88|5902.18|53
1732169330000|2024-11-21 06:08:50|5903.01|5902.31|5904.01|5903.31|5904.01|5903.31|5903.01|5902.31|44
1732169340000|2024-11-21 06:09:00|5903.76|5903.06|5903.76|5903.06|5904.01|5903.31|5903.76|5903.06|26
1732169350000|2024-11-21 06:09:10|5903.51|5902.81|5903.76|5903.06|5903.76|5903.06|5903.51|5902.81|39
1732169360000|2024-11-21 06:09:20|5903.63|5902.93|5903.76|5903.06|5903.76|5903.06|5903.63|5902.93|5
1732169370000|2024-11-21 06:09:30|5904.01|5903.31|5904.01|5903.31|5904.01|5903.31|5904.01|5903.31|16
1732169380000|2024-11-21 06:09:40|5904.26|5903.56|5904.01|5903.31|5904.51|5903.81|5904.01|5903.31|47
1732169390000|2024-11-21 06:09:50|5904.13|5903.43|5904.01|5903.31|5904.26|5903.56|5904.01|5903.31|19
1732169400000|2024-11-21 06:10:00|5904.26|5903.56|5904.26|5903.56|5904.51|5903.81|5904.26|5903.56|25
1732169410000|2024-11-21 06:10:10|5904.38|5903.68|5903.76|5903.06|5904.51|5903.81|5903.51|5902.81|41
1732169420000|2024-11-21 06:10:20|5903.51|5902.81|5903.76|5903.06|5903.76|5903.06|5903.26|5902.56|32
1732169430000|2024-11-21 06:10:30|5903.63|5902.93|5903.76|5903.06|5903.76|5903.06|5903.51|5902.81|11
1732169440000|2024-11-21 06:10:40|||||||||2
1732169460000|2024-11-21 06:11:00|5904.01|5903.31|5903.88|5903.18|5904.01|5903.31|5903.76|5903.06|24
1732169470000|2024-11-21 06:11:10|5903.76|5903.06|5903.88|5903.18|5903.88|5903.18|5903.76|5903.06|15
1732169480000|2024-11-21 06:11:20|5903.76|5903.06|5904.26|5903.56|5904.26|5903.56|5903.76|5903.06|8
1732169490000|2024-11-21 06:11:30|5904.01|5903.31|5904.13|5903.43|5904.26|5903.56|5904.01|5903.31|11
1732169500000|2024-11-21 06:11:40|5904.01|5903.31|5903.01|5902.31|5904.13|5903.43|5903.01|5902.31|44
1732169510000|2024-11-21 06:11:50|5902.88|5902.18|5903.01|5902.31|5903.01|5902.31|5902.88|5902.18|12
1732169520000|2024-11-21 06:12:00|5903.13|5902.43|5903.01|5902.31|5903.13|5902.43|5902.76|5902.06|42
1732169530000|2024-11-21 06:12:10|5903.13|5902.43|5903.01|5902.31|5903.38|5902.68|5903.01|5902.31|24
1732169560000|2024-11-21 06:12:40|5903.13|5902.43|5903.26|5902.56|5903.26|5902.56|5903.13|5902.43|7
1732169580000|2024-11-21 06:13:00|5903.38|5902.68|5903.26|5902.56|5903.38|5902.68|5903.26|5902.56|16
1732169590000|2024-11-21 06:13:10|5903.38|5902.68|5902.88|5902.18|5903.38|5902.68|5902.76|5902.06|51
1732169600000|2024-11-21 06:13:20|5902.76|5902.06|5903.13|5902.43|5903.26|5902.56|5902.76|5902.06|18
1732169610000|2024-11-21 06:13:30|5903.26|5902.56|5903.38|5902.68|5903.51|5902.81|5903.26|5902.56|9
1732169620000|2024-11-21 06:13:40|5903.51|5902.81|5902.76|5902.06|5903.51|5902.81|5902.76|5902.06|11
1732169630000|2024-11-21 06:13:50|5902.88|5902.18|5903.01|5902.31|5903.01|5902.31|5902.76|5902.06|35
1732169640000|2024-11-21 06:14:00|5903.26|5902.56|5903.63|5902.93|5903.63|5902.93|5903.26|5902.56|7
1732169650000|2024-11-21 06:14:10|5903.76|5903.06|5903.76|5903.06|5903.76|5903.06|5903.51|5902.81|12
1732169670000|2024-11-21 06:14:30|5903.63|5902.93|5904.01|5903.31|5904.01|5903.31|5903.63|5902.93|17
1732169680000|2024-11-21 06:14:40|5903.76|5903.06|5904.01|5903.31|5904.01|5903.31|5903.76|5903.06|13
1732169690000|2024-11-21 06:14:50|||||||||4
1732169700000|2024-11-21 06:15:00|5904.26|5903.56|5904.13|5903.43|5904.38|5903.68|5903.88|5903.18|77
1732169710000|2024-11-21 06:15:10|5904.01|5903.31|5904.26|5903.56|5904.26|5903.56|5904.01|5903.31|28
1732169720000|2024-11-21 06:15:20|5904.51|5903.81|5904.76|5904.06|5904.76|5904.06|5904.51|5903.81|10
1732169730000|2024-11-21 06:15:30|5905.01|5904.31|5905.01|5904.31|5905.01|5904.31|5904.76|5904.06|19
1732169740000|2024-11-21 06:15:40|5904.88|5904.18|5904.76|5904.06|5905.01|5904.31|5904.76|5904.06|13
1732169750000|2024-11-21 06:15:50|5904.88|5904.18|5904.51|5903.81|5904.88|5904.18|5904.51|5903.81|17
1732169760000|2024-11-21 06:16:00|5904.63|5903.93|5903.76|5903.06|5904.63|5903.93|5903.76|5903.06|43
1732169770000|2024-11-21 06:16:10|||||||||9
1732169780000|2024-11-21 06:16:20|5904.01|5903.31|5904.01|5903.31|5904.01|5903.31|5904.01|5903.31|2
1732169790000|2024-11-21 06:16:30|5903.88|5903.18|5903.76|5903.06|5903.88|5903.18|5903.76|5903.06|3
1732169800000|2024-11-21 06:16:40|5903.63|5902.93|5903.63|5902.93|5903.63|5902.93|5903.51|5902.81|3
1732169810000|2024-11-21 06:16:50|5903.51|5902.81|5903.51|5902.81|5903.63|5902.93|5903.51|5902.81|1
1732169820000|2024-11-21 06:17:00|5903.26|5902.56|5903.38|5902.68|5903.51|5902.81|5903.26|5902.56|19
1732169830000|2024-11-21 06:17:10|5903.26|5902.56|5902.76|5902.06|5903.26|5902.56|5902.76|5902.06|15
1732169840000|2024-11-21 06:17:20|5902.88|5902.18|5903.26|5902.56|5903.38|5902.68|5902.88|5902.18|17
1732169850000|2024-11-21 06:17:30|5903.38|5902.68|5903.26|5902.56|5903.38|5902.68|5903.01|5902.31|4
1732169860000|2024-11-21 06:17:40|5903.13|5902.43|5903.01|5902.31|5903.13|5902.43|5903.01|5902.31|1
1732169870000|2024-11-21 06:17:50|5903.13|5902.43|5903.01|5902.31|5903.13|5902.43|5903.01|5902.31|1
1732169880000|2024-11-21 06:18:00|5902.88|5902.18|5903.26|5902.56|5903.26|5902.56|5902.76|5902.06|17
1732169890000|2024-11-21 06:18:10|5903.13|5902.43|5903.01|5902.31|5903.26|5902.56|5903.01|5902.31|10
1732169910000|2024-11-21 06:18:30|5902.88|5902.18|5903.38|5902.68|5903.38|5902.68|5902.88|5902.18|21
1732169920000|2024-11-21 06:18:40|5903.26|5902.56|5903.38|5902.68|5903.51|5902.81|5903.26|5902.56|2
1732169930000|2024-11-21 06:18:50|5903.26|5902.56|5903.26|5902.56|5903.51|5902.81|5903.26|5902.56|12
1732169940000|2024-11-21 06:19:00|5903.38|5902.68|5903.76|5903.06|5903.76|5903.06|5903.26|5902.56|9
1732169950000|2024-11-21 06:19:10|5903.88|5903.18|5903.76|5903.06|5903.88|5903.18|5903.76|5903.06|6
1732169960000|2024-11-21 06:19:20|5903.51|5902.81|5903.51|5902.81|5903.51|5902.81|5903.51|5902.81|3
1732169970000|2024-11-21 06:19:30|5903.63|5902.93|5903.51|5902.81|5903.76|5903.06|5903.51|5902.81|14
1732169980000|2024-11-21 06:19:40|5903.63|5902.93|5903.76|5903.06|5903.76|5903.06|5903.51|5902.81|1
1732169990000|2024-11-21 06:19:50|||||||||6
1732170000000|2024-11-21 06:20:00|5903.51|5902.81|5903.51|5902.81|5903.51|5902.81|5903.51|5902.81|6
1732170010000|2024-11-21 06:20:10|5903.63|5902.93|5903.51|5902.81|5903.76|5903.06|5903.51|5902.81|8
1732170020000|2024-11-21 06:20:20|5903.38|5902.68|5903.26|5902.56|5903.38|5902.68|5903.26|5902.56|1
1732170030000|2024-11-21 06:20:30|5903.51|5902.81|5903.01|5902.31|5903.51|5902.81|5903.01|5902.31|10
1732170040000|2024-11-21 06:20:40|||||||||5
1732170060000|2024-11-21 06:21:00|5903.26|5902.56|5902.63|5901.93|5903.26|5902.56|5902.51|5901.81|38
1732170070000|2024-11-21 06:21:10|5902.51|5901.81|5902.51|5901.81|5902.51|5901.81|5902.26|5901.56|36
1732170080000|2024-11-21 06:21:20|5902.76|5902.06|5903.01|5902.31|5903.01|5902.31|5902.76|5902.06|8
1732170090000|2024-11-21 06:21:30|5903.26|5902.56|5903.26|5902.56|5903.26|5902.56|5903.13|5902.43|28
1732170100000|2024-11-21 06:21:40|5903.13|5902.43|5903.13|5902.43|5903.26|5902.56|5903.13|5902.43|7
1732170110000|2024-11-21 06:21:50|5903.26|5902.56|5903.38|5902.68|5903.38|5902.68|5903.26|5902.56|2
1732170120000|2024-11-21 06:22:00|5903.51|5902.81|5903.13|5902.43|5903.51|5902.81|5903.01|5902.31|3
1732170130000|2024-11-21 06:22:10|5903.01|5902.31|5903.26|5902.56|5903.26|5902.56|5903.01|5902.31|0
1732170140000|2024-11-21 06:22:20|5903.13|5902.43|5903.01|5902.31|5903.13|5902.43|5903.01|5902.31|3
1732170150000|2024-11-21 06:22:30|||||||||15
1732170160000|2024-11-21 06:22:40|5903.26|5902.56|5903.26|5902.56|5903.26|5902.56|5903.26|5902.56|3
1732170180000|2024-11-21 06:23:00|||||||||1
1732170190000|2024-11-21 06:23:10|5903.38|5902.68|5903.26|5902.56|5903.38|5902.68|5903.26|5902.56|4
1732170200000|2024-11-21 06:23:20|5903.01|5902.31|5903.13|5902.43|5903.26|5902.56|5903.01|5902.31|6
1732170210000|2024-11-21 06:23:30|5903.26|5902.56|5903.13|5902.43|5903.26|5902.56|5903.01|5902.31|8
1732170220000|2024-11-21 06:23:40|5903.26|5902.56|5903.38|5902.68|5903.38|5902.68|5903.13|5902.43|1
1732170230000|2024-11-21 06:23:50|5903.51|5902.81|5903.26|5902.56|5903.51|5902.81|5903.26|5902.56|7
1732170240000|2024-11-21 06:24:00|5903.51|5902.81|5903.01|5902.31|5903.51|5902.81|5902.88|5902.18|13
1732170250000|2024-11-21 06:24:10|5902.88|5902.18|5903.26|5902.56|5903.26|5902.56|5902.88|5902.18|10
1732170270000|2024-11-21 06:24:30|5903.13|5902.43|5903.26|5902.56|5903.26|5902.56|5903.01|5902.31|3
1732170300000|2024-11-21 06:25:00|5903.13|5902.43|5903.51|5902.81|5903.51|5902.81|5903.13|5902.43|9
1732170310000|2024-11-21 06:25:10|||||||||2
1732170330000|2024-11-21 06:25:30|5903.38|5902.68|5903.26|5902.56|5903.51|5902.81|5903.26|5902.56|12
1732170340000|2024-11-21 06:25:40|5903.38|5902.68|5903.26|5902.56|5903.38|5902.68|5903.26|5902.56|2
1732170350000|2024-11-21 06:25:50|5903.01|5902.31|5903.51|5902.81|5903.51|5902.81|5903.01|5902.31|17
1732170360000|2024-11-21 06:26:00|5903.63|5902.93|5903.76|5903.06|5903.76|5903.06|5903.63|5902.93|9
1732170370000|2024-11-21 06:26:10|5903.88|5903.18|5903.88|5903.18|5903.88|5903.18|5903.76|5903.06|3
1732170380000|2024-11-21 06:26:20|5903.76|5903.06|5903.63|5902.93|5904.01|5903.31|5903.51|5902.81|10
1732170390000|2024-11-21 06:26:30|5903.51|5902.81|5903.51|5902.81|5903.51|5902.81|5903.26|5902.56|5
1732170400000|2024-11-21 06:26:40|5903.38|5902.68|5903.51|5902.81|5903.51|5902.81|5903.38|5902.68|6
1732170420000|2024-11-21 06:27:00|5903.26|5902.56|5903.26|5902.56|5903.26|5902.56|5903.26|5902.56|5
1732170430000|2024-11-21 06:27:10|5903.38|5902.68|5903.26|5902.56|5903.51|5902.81|5903.26|5902.56|3
1732170440000|2024-11-21 06:27:20|5903.38|5902.68|5903.51|5902.81|5903.51|5902.81|5903.38|5902.68|2
1732170460000|2024-11-21 06:27:40|5903.63|5902.93|5903.76|5903.06|5903.76|5903.06|5903.63|5902.93|16
1732170470000|2024-11-21 06:27:50|5903.63|5902.93|5904.01|5903.31|5904.01|5903.31|5903.63|5902.93|5
1732170480000|2024-11-21 06:28:00|5903.76|5903.06|5904.01|5903.31|5904.01|5903.31|5903.76|5903.06|5
1732170490000|2024-11-21 06:28:10|||||||||3
1732170510000|2024-11-21 06:28:30|5904.13|5903.43|5904.76|5904.06|5905.01|5904.31|5904.13|5903.43|82
1732170520000|2024-11-21 06:28:40|5904.88|5904.18|5904.76|5904.06|5904.88|5904.18|5904.76|5904.06|4
1732170530000|2024-11-21 06:28:50|5904.88|5904.18|5905.01|5904.31|5905.01|5904.31|5904.76|5904.06|28
1732170540000|2024-11-21 06:29:00|5904.88|5904.18|5905.26|5904.56|5905.26|5904.56|5904.88|5904.18|16
1732170550000|2024-11-21 06:29:10|5905.51|5904.81|5905.26|5904.56|5905.51|5904.81|5905.26|5904.56|35
1732170560000|2024-11-21 06:29:20|5905.38|5904.68|5905.38|5904.68|5905.51|5904.81|5905.26|5904.56|14
1732170570000|2024-11-21 06:29:30|5905.26|5904.56|5905.51|5904.81|5905.51|5904.81|5905.26|5904.56|12
1732170580000|2024-11-21 06:29:40|5905.63|5904.93|5905.51|5904.81|5905.63|5904.93|5905.51|5904.81|10
1732170590000|2024-11-21 06:29:50|5905.26|5904.56|5905.26|5904.56|5905.26|5904.56|5905.26|5904.56|28
1732170600000|2024-11-21 06:30:00|5905.51|5904.81|5905.38|5904.68|5905.76|5905.06|5904.88|5904.18|79
1732170610000|2024-11-21 06:30:10|5905.26|5904.56|5905.51|5904.81|5905.76|5905.06|5905.26|5904.56|23
1732170620000|2024-11-21 06:30:20|5905.63|5904.93|5905.51|5904.81|5905.63|5904.93|5905.51|5904.81|6
1732170630000|2024-11-21 06:30:30|5905.63|5904.93|5905.76|5905.06|5905.76|5905.06|5905.63|5904.93|7
1732170640000|2024-11-21 06:30:40|5906.01|5905.31|5905.76|5905.06|5906.01|5905.31|5905.51|5904.81|31
1732170650000|2024-11-21 06:30:50|5905.88|5905.18|5905.51|5904.81|5905.88|5905.18|5905.51|5904.81|13
1732170660000|2024-11-21 06:31:00|5905.76|5905.06|5906.01|5905.31|5906.01|5905.31|5905.63|5904.93|25
1732170670000|2024-11-21 06:31:10|5905.76|5905.06|5906.01|5905.31|5906.01|5905.31|5905.76|5905.06|4
1732170680000|2024-11-21 06:31:20|5905.76|5905.06|5905.88|5905.18|5905.88|5905.18|5905.76|5905.06|1
1732170690000|2024-11-21 06:31:30|5906.01|5905.31|5906.01|5905.31|5906.01|5905.31|5906.01|5905.31|1
1732170700000|2024-11-21 06:31:40|5905.88|5905.18|5906.01|5905.31|5906.01|5905.31|5905.88|5905.18|5
1732170710000|2024-11-21 06:31:50|5905.88|5905.18|5905.76|5905.06|5905.88|5905.18|5905.51|5904.81|15
1732170720000|2024-11-21 06:32:00|5905.63|5904.93|5905.76|5905.06|5906.01|5905.31|5905.63|5904.93|11
1732170730000|2024-11-21 06:32:10|5905.88|5905.18|5906.01|5905.31|5906.01|5905.31|5905.76|5905.06|0
1732170740000|2024-11-21 06:32:20|5905.76|5905.06|5905.76|5905.06|5905.88|5905.18|5905.76|5905.06|16
1732170750000|2024-11-21 06:32:30|5905.88|5905.18|5906.13|5905.43|5906.13|5905.43|5905.76|5905.06|7
1732170760000|2024-11-21 06:32:40|5906.01|5905.31|5905.76|5905.06|5906.13|5905.43|5905.76|5905.06|13
1732170770000|2024-11-21 06:32:50|5905.51|5904.81|5905.01|5904.31|5905.51|5904.81|5905.01|5904.31|7
1732170780000|2024-11-21 06:33:00|5905.13|5904.43|5905.63|5904.93|5905.63|5904.93|5905.01|5904.31|46
1732170790000|2024-11-21 06:33:10|5905.51|5904.81|5905.51|5904.81|5905.63|5904.93|5905.51|5904.81|0
1732170800000|2024-11-21 06:33:20|5905.63|5904.93|5905.51|5904.81|5905.63|5904.93|5905.51|5904.81|4
1732170810000|2024-11-21 06:33:30|5905.63|5904.93|5905.63|5904.93|5905.76|5905.06|5905.51|5904.81|13
1732170820000|2024-11-21 06:33:40|5905.51|5904.81|5905.63|5904.93|5905.76|5905.06|5905.51|5904.81|14
1732170830000|2024-11-21 06:33:50|5905.76|5905.06|5905.51|5904.81|5905.76|5905.06|5905.51|5904.81|7
1732170840000|2024-11-21 06:34:00|5905.63|5904.93|5905.51|5904.81|5905.76|5905.06|5905.51|5904.81|14
1732170860000|2024-11-21 06:34:20|5905.63|5904.93|5905.88|5905.18|5906.01|5905.31|5905.63|5904.93|22
1732170870000|2024-11-21 06:34:30|5905.76|5905.06|5906.01|5905.31|5906.26|5905.56|5905.76|5905.06|50
1732170880000|2024-11-21 06:34:40|5906.26|5905.56|5906.26|5905.56|5906.51|5905.81|5906.01|5905.31|46
1732170890000|2024-11-21 06:34:50|5906.13|5905.43|5906.26|5905.56|5906.26|5905.56|5906.01|5905.31|7
1732170900000|2024-11-21 06:35:00|5906.38|5905.68|5906.26|5905.56|5906.38|5905.68|5906.26|5905.56|8
1732170910000|2024-11-21 06:35:10|5906.01|5905.31|5906.01|5905.31|5906.01|5905.31|5906.01|5905.31|11
1732170920000|2024-11-21 06:35:20|5905.88|5905.18|5905.88|5905.18|5906.01|5905.31|5905.76|5905.06|11
1732170930000|2024-11-21 06:35:30|5906.01|5905.31|5905.51|5904.81|5906.01|5905.31|5905.51|5904.81|18
1732170940000|2024-11-21 06:35:40|5905.63|5904.93|5905.76|5905.06|5905.76|5905.06|5905.51|5904.81|16
1732170950000|2024-11-21 06:35:50|5905.63|5904.93|5905.51|5904.81|5905.63|5904.93|5905.51|5904.81|2
1732170960000|2024-11-21 06:36:00|5905.26|5904.56|5905.51|5904.81|5905.51|5904.81|5905.26|5904.56|29
1732170970000|2024-11-21 06:36:10|5905.38|5904.68|5905.26|5904.56|5905.38|5904.68|5905.26|5904.56|1
1732170980000|2024-11-21 06:36:20|5905.38|5904.68|5905.51|5904.81|5905.63|5904.93|5905.38|5904.68|9
1732170990000|2024-11-21 06:36:30|5905.38|5904.68|5905.26|5904.56|5905.38|5904.68|5905.26|5904.56|25
1732171000000|2024-11-21 06:36:40|5905.13|5904.43|5905.26|5904.56|5905.26|5904.56|5905.01|5904.31|5
1732171020000|2024-11-21 06:37:00|5905.13|5904.43|5905.51|5904.81|5905.51|5904.81|5905.13|5904.43|25
1732171030000|2024-11-21 06:37:10|5905.26|5904.56|5905.26|5904.56|5905.26|5904.56|5905.26|5904.56|10
1732171040000|2024-11-21 06:37:20|5905.13|5904.43|5905.01|5904.31|5905.13|5904.43|5905.01|5904.31|14
1732171050000|2024-11-21 06:37:30|5904.88|5904.18|5904.76|5904.06|5904.88|5904.18|5904.76|5904.06|6
1732171060000|2024-11-21 06:37:40|5904.51|5903.81|5904.51|5903.81|5904.51|5903.81|5904.51|5903.81|9
1732171070000|2024-11-21 06:37:50|||||||||2
1732171080000|2024-11-21 06:38:00|5904.63|5903.93|5904.51|5903.81|5904.76|5904.06|5904.51|5903.81|11
1732171090000|2024-11-21 06:38:10|5904.38|5903.68|5904.26|5903.56|5904.38|5903.68|5904.26|5903.56|11
1732171100000|2024-11-21 06:38:20|5903.76|5903.06|5903.88|5903.18|5904.01|5903.31|5903.76|5903.06|50
1732171110000|2024-11-21 06:38:30|5904.01|5903.31|5904.26|5903.56|5904.26|5903.56|5903.76|5903.06|59
1732171120000|2024-11-21 06:38:40|5904.01|5903.31|5904.88|5904.18|5905.01|5904.31|5904.01|5903.31|57
1732171130000|2024-11-21 06:38:50|5904.76|5904.06|5905.01|5904.31|5905.01|5904.31|5904.76|5904.06|5
1732171140000|2024-11-21 06:39:00|5904.88|5904.18|5905.26|5904.56|5905.26|5904.56|5904.76|5904.06|13
1732171150000|2024-11-21 06:39:10|5905.01|5904.31|5904.76|5904.06|5905.01|5904.31|5904.76|5904.06|8
1732171170000|2024-11-21 06:39:30|||||||||6
1732171180000|2024-11-21 06:39:40|5904.63|5903.93|5904.76|5904.06|5904.76|5904.06|5904.51|5903.81|5
1732171190000|2024-11-21 06:39:50|5904.63|5903.93|5904.76|5904.06|5904.76|5904.06|5904.63|5903.93|1
1732171200000|2024-11-21 06:40:00|5904.88|5904.18|5905.01|5904.31|5905.26|5904.56|5904.76|5904.06|16
1732171210000|2024-11-21 06:40:10|5905.13|5904.43|5905.01|5904.31|5905.26|5904.56|5905.01|5904.31|2
1732171220000|2024-11-21 06:40:20|5905.13|5904.43|5905.13|5904.43|5905.13|5904.43|5905.13|5904.43|6
1732171230000|2024-11-21 06:40:30|5905.01|5904.31|5905.13|5904.43|5905.13|5904.43|5905.01|5904.31|0
1732171240000|2024-11-21 06:40:40|5905.26|5904.56|5905.13|5904.43|5905.26|5904.56|5905.01|5904.31|6
1732171250000|2024-11-21 06:40:50|5905.26|5904.56|5905.01|5904.31|5905.26|5904.56|5905.01|5904.31|1
1732171260000|2024-11-21 06:41:00|5904.76|5904.06|5904.76|5904.06|5904.76|5904.06|5904.76|5904.06|10
1732171270000|2024-11-21 06:41:10|5905.01|5904.31|5905.01|5904.31|5905.01|5904.31|5905.01|5904.31|8
1732171280000|2024-11-21 06:41:20|5905.13|5904.43|5905.01|5904.31|5905.26|5904.56|5905.01|5904.31|8
1732171310000|2024-11-21 06:41:50|5905.13|5904.43|5905.51|5904.81|5905.51|5904.81|5905.01|5904.31|23
1732171320000|2024-11-21 06:42:00|5905.76|5905.06|5905.76|5905.06|5905.76|5905.06|5905.76|5905.06|51
1732171330000|2024-11-21 06:42:10|5905.51|5904.81|5905.51|5904.81|5905.76|5905.06|5905.51|5904.81|22
1732171340000|2024-11-21 06:42:20|5905.63|5904.93|5905.51|5904.81|5905.63|5904.93|5905.51|5904.81|4
1732171350000|2024-11-21 06:42:30|5905.63|5904.93|5905.51|5904.81|5905.63|5904.93|5905.51|5904.81|3
1732171360000|2024-11-21 06:42:40|5905.63|5904.93|5905.63|5904.93|5905.63|5904.93|5905.63|5904.93|6
1732171370000|2024-11-21 06:42:50|5905.51|5904.81|5905.51|5904.81|5905.63|5904.93|5905.51|5904.81|2
1732171380000|2024-11-21 06:43:00|5905.63|5904.93|5905.51|5904.81|5905.63|5904.93|5905.51|5904.81|0
1732171400000|2024-11-21 06:43:20|||||||||3
1732171410000|2024-11-21 06:43:30|5905.63|5904.93|5905.51|5904.81|5905.76|5905.06|5905.51|5904.81|15
1732171420000|2024-11-21 06:43:40|5905.63|5904.93|5905.51|5904.81|5905.76|5905.06|5905.51|5904.81|4
1732171440000|2024-11-21 06:44:00|5905.76|5905.06|5906.26|5905.56|5906.26|5905.56|5905.76|5905.06|37
1732171450000|2024-11-21 06:44:10|||||||||2
1732171460000|2024-11-21 06:44:20|5906.01|5905.31|5906.01|5905.31|5906.01|5905.31|5906.01|5905.31|12
1732171470000|2024-11-21 06:44:30|5906.13|5905.43|5906.01|5905.31|5906.13|5905.43|5906.01|5905.31|11
1732171480000|2024-11-21 06:44:40|5906.26|5905.56|5906.01|5905.31|5906.26|5905.56|5906.01|5905.31|9
1732171490000|2024-11-21 06:44:50|5905.76|5905.06|5905.76|5905.06|5905.76|5905.06|5905.76|5905.06|82
1732171500000|2024-11-21 06:45:00|5906.01|5905.31|5905.76|5905.06|5906.01|5905.31|5905.76|5905.06|20
1732171510000|2024-11-21 06:45:10|5905.88|5905.18|5905.76|5905.06|5905.88|5905.18|5905.76|5905.06|3
1732171520000|2024-11-21 06:45:20|5905.63|5904.93|5905.51|5904.81|5905.63|5904.93|5905.51|5904.81|6
1732171530000|2024-11-21 06:45:30|5905.76|5905.06|5905.76|5905.06|5905.76|5905.06|5905.76|5905.06|2
1732171540000|2024-11-21 06:45:40|||||||||1
1732171560000|2024-11-21 06:46:00|5906.01|5905.31|5905.76|5905.06|5906.01|5905.31|5905.76|5905.06|7
1732171570000|2024-11-21 06:46:10|5906.01|5905.31|5906.01|5905.31|5906.01|5905.31|5906.01|5905.31|3
1732171590000|2024-11-21 06:46:30|5905.51|5904.81|5905.51|5904.81|5905.51|5904.81|5905.51|5904.81|48
1732171600000|2024-11-21 06:46:40|5905.38|5904.68|5905.51|5904.81|5905.51|5904.81|5905.26|5904.56|23
1732171610000|2024-11-21 06:46:50|5905.38|5904.68|5905.38|5904.68|5905.51|5904.81|5905.38|5904.68|0
1732171620000|2024-11-21 06:47:00|5905.51|5904.81|5905.51|5904.81|5905.76|5905.06|5905.51|5904.81|11
1732171640000|2024-11-21 06:47:20|5905.63|5904.93|5905.51|5904.81|5905.63|5904.93|5905.38|5904.68|2
1732171660000|2024-11-21 06:47:40|5905.26|5904.56|5905.51|5904.81|5905.51|5904.81|5905.26|5904.56|4
1732171680000|2024-11-21 06:48:00|5905.38|5904.68|5905.26|5904.56|5905.38|5904.68|5905.26|5904.56|5
1732171690000|2024-11-21 06:48:10|5905.38|5904.68|5905.51|5904.81|5905.51|5904.81|5905.38|5904.68|2
1732171700000|2024-11-21 06:48:20|5905.63|5904.93|5905.63|5904.93|5905.63|5904.93|5905.63|5904.93|2
1732171710000|2024-11-21 06:48:30|5905.76|5905.06|5905.51|5904.81|5905.76|5905.06|5905.51|5904.81|1
1732171720000|2024-11-21 06:48:40|5905.26|5904.56|5905.26|5904.56|5905.26|5904.56|5905.26|5904.56|14
1732171730000|2024-11-21 06:48:50|5905.01|5904.31|5905.26|5904.56|5905.26|5904.56|5905.01|5904.31|12
1732171740000|2024-11-21 06:49:00|5905.13|5904.43|5905.01|5904.31|5905.13|5904.43|5905.01|5904.31|5
1732171750000|2024-11-21 06:49:10|5904.88|5904.18|5905.01|5904.31|5905.01|5904.31|5904.76|5904.06|28
1732171760000|2024-11-21 06:49:20|5905.13|5904.43|5905.13|5904.43|5905.13|5904.43|5905.13|5904.43|15
1732171770000|2024-11-21 06:49:30|5905.01|5904.31|5905.01|5904.31|5905.13|5904.43|5905.01|5904.31|1
1732171790000|2024-11-21 06:49:50|||||||||2
1732171800000|2024-11-21 06:50:00|5905.13|5904.43|5905.26|5904.56|5905.26|5904.56|5905.01|5904.31|8
1732171810000|2024-11-21 06:50:10|5905.13|5904.43|5905.26|5904.56|5905.26|5904.56|5905.01|5904.31|0
1732171820000|2024-11-21 06:50:20|5905.13|5904.43|5905.01|5904.31|5905.26|5904.56|5905.01|5904.31|7
1732171830000|2024-11-21 06:50:30|5904.88|5904.18|5904.88|5904.18|5904.88|5904.18|5904.76|5904.06|4
1732171840000|2024-11-21 06:50:40|5905.01|5904.31|5904.76|5904.06|5905.01|5904.31|5904.76|5904.06|7
1732171850000|2024-11-21 06:50:50|5904.63|5903.93|5905.13|5904.43|5905.26|5904.56|5904.63|5903.93|19
1732171860000|2024-11-21 06:51:00|5905.26|5904.56|5905.51|5904.81|5905.51|5904.81|5905.26|5904.56|6
1732171870000|2024-11-21 06:51:10|5905.63|5904.93|5905.76|5905.06|5905.76|5905.06|5905.63|5904.93|4
1732171880000|2024-11-21 06:51:20|5905.63|5904.93|5905.01|5904.31|5905.63|5904.93|5905.01|5904.31|67
1732171890000|2024-11-21 06:51:30|5905.13|5904.43|5905.01|5904.31|5905.13|5904.43|5905.01|5904.31|6
1732171900000|2024-11-21 06:51:40|5904.88|5904.18|5904.76|5904.06|5904.88|5904.18|5904.76|5904.06|3
1732171920000|2024-11-21 06:52:00|5904.88|5904.18|5904.76|5904.06|5904.88|5904.18|5904.76|5904.06|17
1732171930000|2024-11-21 06:52:10|5904.88|5904.18|5905.01|5904.31|5905.01|5904.31|5904.88|5904.18|15
1732171940000|2024-11-21 06:52:20|||||||||1
1732171950000|2024-11-21 06:52:30|5905.13|5904.43|5905.26|5904.56|5905.26|5904.56|5905.13|5904.43|22
1732171960000|2024-11-21 06:52:40|5905.13|5904.43|5905.13|5904.43|5905.26|5904.56|5905.01|5904.31|14
1732171970000|2024-11-21 06:52:50|5905.01|5904.31|5905.13|5904.43|5905.26|5904.56|5905.01|5904.31|2
1732171980000|2024-11-21 06:53:00|5905.01|5904.31|5905.01|5904.31|5905.13|5904.43|5905.01|5904.31|6
1732171990000|2024-11-21 06:53:10|5905.26|5904.56|5905.01|5904.31|5905.26|5904.56|5905.01|5904.31|14
1732172000000|2024-11-21 06:53:20|5904.88|5904.18|5904.88|5904.18|5904.88|5904.18|5904.88|5904.18|2
1732172010000|2024-11-21 06:53:30|5904.51|5903.81|5904.51|5903.81|5904.51|5903.81|5904.51|5903.81|23
1732172020000|2024-11-21 06:53:40|5904.26|5903.56|5904.01|5903.31|5904.51|5903.81|5904.01|5903.31|31
1732172030000|2024-11-21 06:53:50|5903.88|5903.18|5904.01|5903.31|5904.01|5903.31|5903.88|5903.18|17
1732172040000|2024-11-21 06:54:00|5904.13|5903.43|5904.76|5904.06|5904.76|5904.06|5904.13|5903.43|43
1732172050000|2024-11-21 06:54:10|||||||||1
1732172060000|2024-11-21 06:54:20|5904.88|5904.18|5905.01|5904.31|5905.01|5904.31|5904.76|5904.06|10
1732172070000|2024-11-21 06:54:30|5904.88|5904.18|5904.88|5904.18|5904.88|5904.18|5904.76|5904.06|7
1732172080000|2024-11-21 06:54:40|5904.76|5904.06|5904.76|5904.06|5905.01|5904.31|5904.76|5904.06|3
1732172100000|2024-11-21 06:55:00|5904.26|5903.56|5904.26|5903.56|5904.26|5903.56|5904.26|5903.56|13
1732172110000|2024-11-21 06:55:10|5904.51|5903.81|5905.01|5904.31|5905.01|5904.31|5904.51|5903.81|14
1732172140000|2024-11-21 06:55:40|5904.88|5904.18|5905.01|5904.31|5905.01|5904.31|5904.88|5904.18|16
1732172160000|2024-11-21 06:56:00|||||||||1
1732172180000|2024-11-21 06:56:20|5905.13|5904.43|5905.13|5904.43|5905.13|5904.43|5905.01|5904.31|13
1732172190000|2024-11-21 06:56:30|5905.01|5904.31|5905.01|5904.31|5905.01|5904.31|5904.76|5904.06|13
1732172200000|2024-11-21 06:56:40|5905.26|5904.56|5905.26|5904.56|5905.26|5904.56|5905.26|5904.56|5
1732172210000|2024-11-21 06:56:50|||||||||1
1732172220000|2024-11-21 06:57:00|5905.51|5904.81|5905.51|5904.81|5905.51|5904.81|5905.51|5904.81|9
1732172230000|2024-11-21 06:57:10|5905.38|5904.68|5905.38|5904.68|5905.38|5904.68|5905.38|5904.68|0
1732172240000|2024-11-21 06:57:20|5905.51|5904.81|5905.51|5904.81|5905.51|5904.81|5905.51|5904.81|11
1732172280000|2024-11-21 06:58:00|5905.63|5904.93|5905.63|5904.93|5905.63|5904.93|5905.63|5904.93|8
1732172290000|2024-11-21 06:58:10|5905.51|5904.81|5905.51|5904.81|5905.63|5904.93|5905.51|5904.81|5
1732172300000|2024-11-21 06:58:20|5905.63|5904.93|5905.76|5905.06|5905.76|5905.06|5905.51|5904.81|14
1732172310000|2024-11-21 06:58:30|5906.01|5905.31|5906.01|5905.31|5906.01|5905.31|5905.88|5905.18|16
1732172320000|2024-11-21 06:58:40|5905.88|5905.18|5906.01|5905.31|5906.01|5905.31|5905.88|5905.18|4
1732172330000|2024-11-21 06:58:50|5906.26|5905.56|5906.26|5905.56|5906.26|5905.56|5906.26|5905.56|13
1732172340000|2024-11-21 06:59:00|5906.13|5905.43|5906.13|5905.43|5906.26|5905.56|5906.01|5905.31|9
1732172350000|2024-11-21 06:59:10|5906.01|5905.31|5906.13|5905.43|5906.13|5905.43|5906.01|5905.31|1
1732172360000|2024-11-21 06:59:20|5906.01|5905.31|5905.76|5905.06|5906.01|5905.31|5905.76|5905.06|20
1732172370000|2024-11-21 06:59:30|5906.01|5905.31|5906.26|5905.56|5906.26|5905.56|5905.76|5905.06|21
1732172380000|2024-11-21 06:59:40|5906.13|5905.43|5905.76|5905.06|5906.26|5905.56|5905.76|5905.06|12
1732172390000|2024-11-21 06:59:50|5905.88|5905.18|5905.76|5905.06|5905.88|5905.18|5905.76|5905.06|2
1732172400000|2024-11-21 07:00:00|5905.51|5904.81|5906.01|5905.31|5906.51|5905.81|5905.51|5904.81|44
1732172410000|2024-11-21 07:00:10|5906.13|5905.43|5906.76|5906.06|5906.76|5906.06|5906.13|5905.43|41
1732172420000|2024-11-21 07:00:20|||||||||3
1732172430000|2024-11-21 07:00:30|5906.88|5906.18|5907.01|5906.31|5907.01|5906.31|5906.88|5906.18|10
1732172440000|2024-11-21 07:00:40|5906.88|5906.18|5906.76|5906.06|5907.01|5906.31|5906.76|5906.06|11
1732172450000|2024-11-21 07:00:50|5906.51|5905.81|5906.51|5905.81|5906.51|5905.81|5906.51|5905.81|8
1732172460000|2024-11-21 07:01:00|5906.63|5905.93|5907.13|5906.43|5907.26|5906.56|5906.63|5905.93|47
1732172470000|2024-11-21 07:01:10|5907.26|5906.56|5907.26|5906.56|5907.26|5906.56|5907.26|5906.56|1
1732172480000|2024-11-21 07:01:20|5907.38|5906.68|5907.01|5906.31|5907.51|5906.81|5907.01|5906.31|54
1732172490000|2024-11-21 07:01:30|5907.26|5906.56|5907.26|5906.56|5907.26|5906.56|5907.13|5906.43|8
1732172500000|2024-11-21 07:01:40|5907.13|5906.43|5907.26|5906.56|5907.26|5906.56|5907.13|5906.43|22
1732172510000|2024-11-21 07:01:50|5907.51|5906.81|5908.26|5907.56|5908.26|5907.56|5907.51|5906.81|149
1732172520000|2024-11-21 07:02:00|5908.88|5908.18|5908.76|5908.06|5909.63|5908.93|5908.76|5908.06|174
1732172530000|2024-11-21 07:02:10|5908.63|5907.93|5909.01|5908.31|5909.01|5908.31|5908.63|5907.93|62
1732172540000|2024-11-21 07:02:20|5908.88|5908.18|5908.76|5908.06|5909.01|5908.31|5908.76|5908.06|27
1732172550000|2024-11-21 07:02:30|5909.01|5908.31|5909.01|5908.31|5909.01|5908.31|5909.01|5908.31|7
1732172560000|2024-11-21 07:02:40|5909.26|5908.56|5908.76|5908.06|5909.26|5908.56|5908.51|5907.81|78
1732172570000|2024-11-21 07:02:50|5908.63|5907.93|5908.76|5908.06|5908.76|5908.06|5908.63|5907.93|11
1732172580000|2024-11-21 07:03:00|5908.63|5907.93|5908.76|5908.06|5909.01|5908.31|5908.63|5907.93|23
1732172590000|2024-11-21 07:03:10|5908.63|5907.93|5908.51|5907.81|5908.63|5907.93|5908.51|5907.81|11
1732172600000|2024-11-21 07:03:20|5908.26|5907.56|5908.76|5908.06|5908.76|5908.06|5908.26|5907.56|21
1732172610000|2024-11-21 07:03:30|5908.51|5907.81|5909.01|5908.31|5909.01|5908.31|5908.51|5907.81|14
1732172620000|2024-11-21 07:03:40|5908.76|5908.06|5908.88|5908.18|5908.88|5908.18|5908.76|5908.06|10
1732172630000|2024-11-21 07:03:50|5909.01|5908.31|5908.76|5908.06|5909.01|5908.31|5908.76|5908.06|5
1732172640000|2024-11-21 07:04:00|5908.88|5908.18|5908.76|5908.06|5909.01|5908.31|5908.76|5908.06|30
1732172650000|2024-11-21 07:04:10|5908.63|5907.93|5908.63|5907.93|5908.76|5908.06|5908.63|5907.93|9
1732172660000|2024-11-21 07:04:20|5908.76|5908.06|5908.76|5908.06|5908.76|5908.06|5908.76|5908.06|0
1732172670000|2024-11-21 07:04:30|5908.63|5907.93|5908.76|5908.06|5908.76|5908.06|5908.51|5907.81|2
1732172680000|2024-11-21 07:04:40|5909.01|5908.31|5910.01|5909.31|5910.01|5909.31|5909.01|5908.31|67
1732172690000|2024-11-21 07:04:50|5909.76|5909.06|5909.76|5909.06|5909.88|5909.18|5909.63|5908.93|23
1732172700000|2024-11-21 07:05:00|5909.63|5908.93|5911.01|5910.31|5911.01|5910.31|5909.63|5908.93|226
1732172710000|2024-11-21 07:05:10|5910.88|5910.18|5911.76|5911.06|5911.76|5911.06|5910.76|5910.06|99
1732172720000|2024-11-21 07:05:20|5911.51|5910.81|5911.51|5910.81|5911.76|5911.06|5911.51|5910.81|56
1732172730000|2024-11-21 07:05:30|5911.76|5911.06|5911.76|5911.06|5912.01|5911.31|5911.51|5910.81|45
1732172740000|2024-11-21 07:05:40|5912.01|5911.31|5911.51|5910.81|5912.01|5911.31|5911.26|5910.56|51
1732172750000|2024-11-21 07:05:50|5911.63|5910.93|5911.76|5911.06|5911.88|5911.18|5911.51|5910.81|21
1732172760000|2024-11-21 07:06:00|5911.51|5910.81|5911.76|5911.06|5911.76|5911.06|5911.51|5910.81|35
1732172770000|2024-11-21 07:06:10|5911.51|5910.81|5911.76|5911.06|5911.76|5911.06|5911.51|5910.81|15
1732172780000|2024-11-21 07:06:20|||||||||1
1732172790000|2024-11-21 07:06:30|5911.63|5910.93|5911.76|5911.06|5911.88|5911.18|5911.51|5910.81|24
1732172800000|2024-11-21 07:06:40|5911.88|5911.18|5912.01|5911.31|5912.26|5911.56|5911.76|5911.06|29
1732172810000|2024-11-21 07:06:50|5912.13|5911.43|5912.26|5911.56|5912.26|5911.56|5912.01|5911.31|13
1732172820000|2024-11-21 07:07:00|5912.01|5911.31|5912.51|5911.81|5913.01|5912.31|5912.01|5911.31|284
1732172830000|2024-11-21 07:07:10|5912.63|5911.93|5912.26|5911.56|5912.63|5911.93|5912.26|5911.56|26
1732172840000|2024-11-21 07:07:20|5912.13|5911.43|5912.01|5911.31|5912.13|5911.43|5912.01|5911.31|10
1732172850000|2024-11-21 07:07:30|5911.76|5911.06|5911.76|5911.06|5911.76|5911.06|5911.76|5911.06|14
1732172860000|2024-11-21 07:07:40|5911.51|5910.81|5911.26|5910.56|5911.51|5910.81|5911.26|5910.56|39
1732172870000|2024-11-21 07:07:50|||||||||1
1732172880000|2024-11-21 07:08:00|5911.13|5910.43|5911.01|5910.31|5911.26|5910.56|5911.01|5910.31|7
1732172890000|2024-11-21 07:08:10|5911.13|5910.43|5911.01|5910.31|5911.13|5910.43|5911.01|5910.31|22
1732172900000|2024-11-21 07:08:20|5911.13|5910.43|5911.26|5910.56|5911.26|5910.56|5911.13|5910.43|13
1732172910000|2024-11-21 07:08:30|5911.38|5910.68|5911.38|5910.68|5911.51|5910.81|5911.26|5910.56|14
1732172920000|2024-11-21 07:08:40|5911.26|5910.56|5911.01|5910.31|5911.51|5910.81|5911.01|5910.31|0
1732172930000|2024-11-21 07:08:50|5911.26|5910.56|5911.26|5910.56|5911.26|5910.56|5911.26|5910.56|14
1732172940000|2024-11-21 07:09:00|5911.13|5910.43|5910.76|5910.06|5911.13|5910.43|5910.76|5910.06|49
1732172950000|2024-11-21 07:09:10|5910.51|5909.81|5910.63|5909.93|5910.88|5910.18|5910.51|5909.81|44
1732172960000|2024-11-21 07:09:20|5910.51|5909.81|5910.01|5909.31|5910.51|5909.81|5910.01|5909.31|12
1732172970000|2024-11-21 07:09:30|5909.88|5909.18|5910.26|5909.56|5910.26|5909.56|5909.88|5909.18|21
1732172980000|2024-11-21 07:09:40|5910.51|5909.81|5910.51|5909.81|5910.51|5909.81|5910.26|5909.56|15
1732172990000|2024-11-21 07:09:50|||||||||1
1732173000000|2024-11-21 07:10:00|||||||||11
1732173010000|2024-11-21 07:10:10|5910.63|5909.93|5910.51|5909.81|5910.76|5910.06|5910.51|5909.81|8
1732173020000|2024-11-21 07:10:20|5910.38|5909.68|5910.26|5909.56|5910.38|5909.68|5910.26|5909.56|6
1732173030000|2024-11-21 07:10:30|5910.01|5909.31|5910.26|5909.56|5910.26|5909.56|5910.01|5909.31|32
1732173040000|2024-11-21 07:10:40|5910.13|5909.43|5910.01|5909.31|5910.13|5909.43|5910.01|5909.31|5
1732173050000|2024-11-21 07:10:50|5910.13|5909.43|5910.26|5909.56|5910.26|5909.56|5910.13|5909.43|11
1732173060000|2024-11-21 07:11:00|5910.13|5909.43|5909.88|5909.18|5910.13|5909.43|5909.76|5909.06|32
1732173070000|2024-11-21 07:11:10|5909.76|5909.06|5910.01|5909.31|5910.01|5909.31|5909.76|5909.06|3
1732173080000|2024-11-21 07:11:20|5909.76|5909.06|5909.76|5909.06|5909.76|5909.06|5909.76|5909.06|35
1732173090000|2024-11-21 07:11:30|5909.63|5908.93|5909.76|5909.06|5909.76|5909.06|5909.63|5908.93|6
1732173100000|2024-11-21 07:11:40|||||||||3
1732173110000|2024-11-21 07:11:50|5909.88|5909.18|5910.26|5909.56|5910.26|5909.56|5909.88|5909.18|3
1732173120000|2024-11-21 07:12:00|5910.13|5909.43|5910.01|5909.31|5910.26|5909.56|5910.01|5909.31|11
1732173130000|2024-11-21 07:12:10|5909.88|5909.18|5909.88|5909.18|5909.88|5909.18|5909.76|5909.06|12
1732173140000|2024-11-21 07:12:20|5910.01|5909.31|5909.76|5909.06|5910.01|5909.31|5909.76|5909.06|24
1732173150000|2024-11-21 07:12:30|5909.88|5909.18|5910.01|5909.31|5910.01|5909.31|5909.88|5909.18|2
1732173160000|2024-11-21 07:12:40|5909.88|5909.18|5909.76|5909.06|5909.88|5909.18|5909.76|5909.06|44
1732173170000|2024-11-21 07:12:50|||||||||3
1732173180000|2024-11-21 07:13:00|5909.63|5908.93|5909.26|5908.56|5909.63|5908.93|5909.26|5908.56|15
1732173190000|2024-11-21 07:13:10|5909.51|5908.81|5909.51|5908.81|5909.51|5908.81|5909.51|5908.81|7
1732173200000|2024-11-21 07:13:20|5909.38|5908.68|5908.88|5908.18|5909.51|5908.81|5908.76|5908.06|40
1732173210000|2024-11-21 07:13:30|5909.01|5908.31|5908.88|5908.18|5909.01|5908.31|5908.76|5908.06|6
1732173220000|2024-11-21 07:13:40|5909.01|5908.31|5908.51|5907.81|5909.01|5908.31|5908.51|5907.81|16
1732173230000|2024-11-21 07:13:50|5908.63|5907.93|5908.76|5908.06|5908.76|5908.06|5908.63|5907.93|12
1732173240000|2024-11-21 07:14:00|5908.63|5907.93|5908.01|5907.31|5908.63|5907.93|5908.01|5907.31|47
1732173250000|2024-11-21 07:14:10|5908.26|5907.56|5908.26|5907.56|5908.26|5907.56|5908.26|5907.56|10
1732173260000|2024-11-21 07:14:20|5908.38|5907.68|5908.38|5907.68|5908.38|5907.68|5908.38|5907.68|4
1732173270000|2024-11-21 07:14:30|5908.26|5907.56|5908.63|5907.93|5908.76|5908.06|5908.26|5907.56|11
1732173280000|2024-11-21 07:14:40|5908.76|5908.06|5908.51|5907.81|5908.76|5908.06|5908.51|5907.81|8
1732173290000|2024-11-21 07:14:50|5908.38|5907.68|5908.51|5907.81|5908.51|5907.81|5908.38|5907.68|25
1732173300000|2024-11-21 07:15:00|5908.63|5907.93|5908.26|5907.56|5908.76|5908.06|5908.26|5907.56|60
1732173310000|2024-11-21 07:15:10|5908.38|5907.68|5908.26|5907.56|5908.38|5907.68|5908.26|5907.56|1
1732173330000|2024-11-21 07:15:30|5908.38|5907.68|5908.01|5907.31|5908.38|5907.68|5908.01|5907.31|19
1732173340000|2024-11-21 07:15:40|5908.13|5907.43|5908.01|5907.31|5908.26|5907.56|5908.01|5907.31|19
1732173350000|2024-11-21 07:15:50|5907.88|5907.18|5907.76|5907.06|5907.88|5907.18|5907.76|5907.06|56
1732173360000|2024-11-21 07:16:00|5908.01|5907.31|5908.26|5907.56|5908.26|5907.56|5908.01|5907.31|34
1732173370000|2024-11-21 07:16:10|5908.13|5907.43|5908.51|5907.81|5908.51|5907.81|5908.01|5907.31|23
1732173380000|2024-11-21 07:16:20|5908.76|5908.06|5908.51|5907.81|5909.01|5908.31|5908.51|5907.81|66
1732173390000|2024-11-21 07:16:30|5908.63|5907.93|5908.51|5907.81|5908.76|5908.06|5908.26|5907.56|28
1732173400000|2024-11-21 07:16:40|5908.26|5907.56|5908.51|5907.81|5908.51|5907.81|5908.26|5907.56|47
1732173410000|2024-11-21 07:16:50|5908.63|5907.93|5908.76|5908.06|5908.76|5908.06|5908.63|5907.93|8
1732173430000|2024-11-21 07:17:10|||||||||13
1732173440000|2024-11-21 07:17:20|5908.88|5908.18|5908.51|5907.81|5909.01|5908.31|5908.51|5907.81|63
1732173460000|2024-11-21 07:17:40|5908.63|5907.93|5908.76|5908.06|5908.76|5908.06|5908.63|5907.93|21
1732173480000|2024-11-21 07:18:00|5908.63|5907.93|5908.63|5907.93|5908.63|5907.93|5908.51|5907.81|15
1732173490000|2024-11-21 07:18:10|5908.76|5908.06|5908.51|5907.81|5908.76|5908.06|5908.51|5907.81|7
1732173500000|2024-11-21 07:18:20|5908.01|5907.31|5907.76|5907.06|5908.01|5907.31|5907.76|5907.06|33
1732173510000|2024-11-21 07:18:30|5907.88|5907.18|5907.26|5906.56|5907.88|5907.18|5907.26|5906.56|42
1732173520000|2024-11-21 07:18:40|5907.13|5906.43|5907.26|5906.56|5907.26|5906.56|5907.01|5906.31|39
1732173530000|2024-11-21 07:18:50|5907.51|5906.81|5907.51|5906.81|5907.51|5906.81|5907.51|5906.81|23
1732173540000|2024-11-21 07:19:00|5907.63|5906.93|5908.01|5907.31|5908.01|5907.31|5907.63|5906.93|22
1732173550000|2024-11-21 07:19:10|5907.76|5907.06|5907.63|5906.93|5907.76|5907.06|5907.63|5906.93|15
1732173560000|2024-11-21 07:19:20|5907.76|5907.06|5908.01|5907.31|5908.01|5907.31|5907.76|5907.06|16
1732173570000|2024-11-21 07:19:30|5907.88|5907.18|5907.76|5907.06|5907.88|5907.18|5907.76|5907.06|0
1732173580000|2024-11-21 07:19:40|5907.63|5906.93|5908.01|5907.31|5908.01|5907.31|5907.63|5906.93|31
1732173590000|2024-11-21 07:19:50|5908.13|5907.43|5908.26|5907.56|5908.26|5907.56|5908.01|5907.31|22
1732173600000|2024-11-21 07:20:00|5908.13|5907.43|5908.01|5907.31|5908.26|5907.56|5908.01|5907.31|10
1732173610000|2024-11-21 07:20:10|5908.13|5907.43|5908.01|5907.31|5908.13|5907.43|5908.01|5907.31|10
1732173620000|2024-11-21 07:20:20|5908.13|5907.43|5908.01|5907.31|5908.13|5907.43|5908.01|5907.31|5
1732173630000|2024-11-21 07:20:30|5908.13|5907.43|5908.01|5907.31|5908.13|5907.43|5907.76|5907.06|32
1732173640000|2024-11-21 07:20:40|5907.88|5907.18|5907.76|5907.06|5907.88|5907.18|5907.76|5907.06|1
1732173660000|2024-11-21 07:21:00|5907.51|5906.81|5907.76|5907.06|5907.88|5907.18|5907.51|5906.81|57
1732173670000|2024-11-21 07:21:10|5907.51|5906.81|5907.51|5906.81|5907.51|5906.81|5907.51|5906.81|15
1732173690000|2024-11-21 07:21:30|5907.38|5906.68|5907.26|5906.56|5907.51|5906.81|5907.13|5906.43|23
1732173700000|2024-11-21 07:21:40|||||||||4
1732173710000|2024-11-21 07:21:50|5907.13|5906.43|5907.26|5906.56|5907.26|5906.56|5907.13|5906.43|6
1732173720000|2024-11-21 07:22:00|5907.01|5906.31|5907.01|5906.31|5907.13|5906.43|5907.01|5906.31|16
1732173730000|2024-11-21 07:22:10|5906.76|5906.06|5906.51|5905.81|5907.01|5906.31|5906.51|5905.81|36
1732173740000|2024-11-21 07:22:20|5906.63|5905.93|5906.51|5905.81|5906.76|5906.06|5906.51|5905.81|28
1732173750000|2024-11-21 07:22:30|5906.01|5905.31|5906.26|5905.56|5906.51|5905.81|5906.01|5905.31|94
1732173760000|2024-11-21 07:22:40|5906.38|5905.68|5906.26|5905.56|5906.51|5905.81|5906.26|5905.56|23
1732173770000|2024-11-21 07:22:50|5906.38|5905.68|5906.26|5905.56|5906.51|5905.81|5906.26|5905.56|23
1732173780000|2024-11-21 07:23:00|5906.38|5905.68|5905.76|5905.06|5906.38|5905.68|5905.76|5905.06|33
1732173790000|2024-11-21 07:23:10|5906.01|5905.31|5906.26|5905.56|5906.38|5905.68|5906.01|5905.31|45
1732173800000|2024-11-21 07:23:20|5906.13|5905.43|5906.01|5905.31|5906.13|5905.43|5905.76|5905.06|38
1732173810000|2024-11-21 07:23:30|5905.88|5905.18|5906.13|5905.43|5906.26|5905.56|5905.88|5905.18|52
1732173820000|2024-11-21 07:23:40|5906.01|5905.31|5906.26|5905.56|5906.26|5905.56|5906.01|5905.31|12
1732173840000|2024-11-21 07:24:00|5906.51|5905.81|5906.76|5906.06|5906.76|5906.06|5906.51|5905.81|35
1732173850000|2024-11-21 07:24:10|5906.88|5906.18|5907.13|5906.43|5907.13|5906.43|5906.88|5906.18|17
1732173860000|2024-11-21 07:24:20|5907.01|5906.31|5906.51|5905.81|5907.01|5906.31|5906.51|5905.81|22
1732173870000|2024-11-21 07:24:30|5906.76|5906.06|5906.76|5906.06|5906.76|5906.06|5906.51|5905.81|9
1732173880000|2024-11-21 07:24:40|5906.88|5906.18|5907.26|5906.56|5907.26|5906.56|5906.88|5906.18|4
1732173890000|2024-11-21 07:24:50|5907.13|5906.43|5907.01|5906.31|5907.26|5906.56|5907.01|5906.31|8
1732173900000|2024-11-21 07:25:00|5907.13|5906.43|5907.13|5906.43|5907.13|5906.43|5907.01|5906.31|8
1732173910000|2024-11-21 07:25:10|5907.01|5906.31|5907.01|5906.31|5907.13|5906.43|5907.01|5906.31|5
1732173920000|2024-11-21 07:25:20|5907.13|5906.43|5907.26|5906.56|5907.51|5906.81|5907.01|5906.31|95
1732173930000|2024-11-21 07:25:30|5907.38|5906.68|5907.26|5906.56|5907.38|5906.68|5907.26|5906.56|26
1732173940000|2024-11-21 07:25:40|5907.13|5906.43|5907.26|5906.56|5907.26|5906.56|5907.13|5906.43|10
1732173950000|2024-11-21 07:25:50|5907.13|5906.43|5907.51|5906.81|5907.51|5906.81|5907.13|5906.43|17
1732173960000|2024-11-21 07:26:00|5907.26|5906.56|5907.76|5907.06|5907.76|5907.06|5907.26|5906.56|113
1732173970000|2024-11-21 07:26:10|5907.63|5906.93|5904.26|5903.56|5907.63|5906.93|5903.13|5902.43|588
1732173980000|2024-11-21 07:26:20|5904.51|5903.81|5904.01|5903.31|5905.01|5904.31|5903.88|5903.18|174
1732173990000|2024-11-21 07:26:30|5903.88|5903.18|5901.63|5900.93|5904.51|5903.81|5901.01|5900.31|461
1732174000000|2024-11-21 07:26:40|5901.51|5900.81|5902.01|5901.31|5902.26|5901.56|5901.38|5900.68|139
1732174010000|2024-11-21 07:26:50|5902.13|5901.43|5898.63|5897.93|5902.38|5901.68|5898.26|5897.56|346
1732174020000|2024-11-21 07:27:00|5898.26|5897.56|5895.63|5894.93|5899.51|5898.81|5895.63|5894.93|647
1732174030000|2024-11-21 07:27:10|5895.76|5895.06|5895.88|5895.18|5896.88|5896.18|5894.88|5894.18|315
1732174040000|2024-11-21 07:27:20|5896.13|5895.43|5896.26|5895.56|5896.76|5896.06|5895.51|5894.81|223
1732174050000|2024-11-21 07:27:30|5894.76|5894.06|5894.63|5893.93|5895.01|5894.31|5893.26|5892.56|614
1732174060000|2024-11-21 07:27:40|5895.01|5894.31|5894.26|5893.56|5895.38|5894.68|5894.01|5893.31|230
1732174070000|2024-11-21 07:27:50|5893.76|5893.06|5890.76|5890.06|5893.76|5893.06|5890.26|5889.56|695
1732174080000|2024-11-21 07:28:00|5890.38|5889.68|5891.26|5890.56|5891.26|5890.56|5888.88|5888.18|590
1732174090000|2024-11-21 07:28:10|5891.13|5890.43|5893.38|5892.68|5893.51|5892.81|5891.13|5890.43|150
1732174100000|2024-11-21 07:28:20|5893.63|5892.93|5894.63|5893.93|5894.63|5893.93|5892.63|5891.93|150
1732174110000|2024-11-21 07:28:30|5894.76|5894.06|5894.01|5893.31|5894.76|5894.06|5893.01|5892.31|171
1732174120000|2024-11-21 07:28:40|5893.76|5893.06|5894.76|5894.06|5895.01|5894.31|5893.76|5893.06|137
1732174130000|2024-11-21 07:28:50|5894.63|5893.93|5893.01|5892.31|5894.76|5894.06|5892.51|5891.81|152
1732174140000|2024-11-21 07:29:00|5892.76|5892.06|5893.76|5893.06|5893.76|5893.06|5892.01|5891.31|169
1732174150000|2024-11-21 07:29:10|5893.88|5893.18|5892.51|5891.81|5894.13|5893.43|5892.51|5891.81|124
1732174160000|2024-11-21 07:29:20|5892.63|5891.93|5892.63|5891.93|5892.76|5892.06|5891.63|5890.93|124
1732174170000|2024-11-21 07:29:30|5892.76|5892.06|5891.13|5890.43|5893.38|5892.68|5891.13|5890.43|101
1732174180000|2024-11-21 07:29:40|5890.88|5890.18|5890.51|5889.81|5891.38|5890.68|5890.51|5889.81|124
1732174190000|2024-11-21 07:29:50|5890.63|5889.93|5892.13|5891.43|5892.26|5891.56|5890.38|5889.68|199
1732174200000|2024-11-21 07:30:00|5892.01|5891.31|5893.76|5893.06|5894.76|5894.06|5892.01|5891.31|521
1732174210000|2024-11-21 07:30:10|5893.63|5892.93|5895.26|5894.56|5895.51|5894.81|5893.63|5892.93|236
1732174220000|2024-11-21 07:30:20|5895.51|5894.81|5896.76|5896.06|5896.76|5896.06|5895.51|5894.81|199
1732174230000|2024-11-21 07:30:30|5896.51|5895.81|5896.76|5896.06|5896.76|5896.06|5896.13|5895.43|46
1732174240000|2024-11-21 07:30:40|5896.51|5895.81|5897.01|5896.31|5897.01|5896.31|5896.01|5895.31|73
1732174250000|2024-11-21 07:30:50|5896.76|5896.06|5895.01|5894.31|5896.76|5896.06|5895.01|5894.31|123
1732174260000|2024-11-21 07:31:00|5895.26|5894.56|5896.26|5895.56|5897.01|5896.31|5895.26|5894.56|173
1732174270000|2024-11-21 07:31:10|5896.38|5895.68|5897.01|5896.31|5897.26|5896.56|5896.38|5895.68|43
1732174280000|2024-11-21 07:31:20|5897.26|5896.56|5898.26|5897.56|5898.26|5897.56|5897.01|5896.31|261
1732174290000|2024-11-21 07:31:30|5899.13|5898.43|5896.51|5895.81|5899.26|5898.56|5896.51|5895.81|421
1732174300000|2024-11-21 07:31:40|5896.63|5895.93|5896.01|5895.31|5896.63|5895.93|5895.76|5895.06|29
1732174310000|2024-11-21 07:31:50|5895.76|5895.06|5895.26|5894.56|5896.26|5895.56|5895.26|5894.56|40
1732174320000|2024-11-21 07:32:00|5895.38|5894.68|5895.51|5894.81|5896.01|5895.31|5895.38|5894.68|117
1732174330000|2024-11-21 07:32:10|5895.26|5894.56|5896.51|5895.81|5896.51|5895.81|5895.01|5894.31|122
1732174340000|2024-11-21 07:32:20|5896.38|5895.68|5897.01|5896.31|5897.01|5896.31|5896.26|5895.56|63
1732174350000|2024-11-21 07:32:30|5897.26|5896.56|5896.76|5896.06|5897.26|5896.56|5896.76|5896.06|29
1732174360000|2024-11-21 07:32:40|5897.01|5896.31|5897.26|5896.56|5897.38|5896.68|5896.76|5896.06|62
1732174370000|2024-11-21 07:32:50|5897.38|5896.68|5897.38|5896.68|5897.51|5896.81|5897.26|5896.56|39
1732174380000|2024-11-21 07:33:00|5897.26|5896.56|5898.38|5897.68|5898.63|5897.93|5896.63|5895.93|173
1732174390000|2024-11-21 07:33:10|5898.51|5897.81|5898.63|5897.93|5898.76|5898.06|5898.51|5897.81|7
1732174400000|2024-11-21 07:33:20|5898.51|5897.81|5898.01|5897.31|5898.63|5897.93|5897.76|5897.06|135
1732174410000|2024-11-21 07:33:30|5897.76|5897.06|5897.76|5897.06|5897.76|5897.06|5897.26|5896.56|57
1732174420000|2024-11-21 07:33:40|5897.88|5897.18|5896.51|5895.81|5899.01|5898.31|5896.26|5895.56|345
1732174430000|2024-11-21 07:33:50|5896.63|5895.93|5896.01|5895.31|5896.76|5896.06|5896.01|5895.31|45
1732174440000|2024-11-21 07:34:00|5896.51|5895.81|5897.26|5896.56|5897.51|5896.81|5896.26|5895.56|257
1732174450000|2024-11-21 07:34:10|5897.01|5896.31|5896.26|5895.56|5897.13|5896.43|5895.76|5895.06|110
1732174460000|2024-11-21 07:34:20|5896.01|5895.31|5895.01|5894.31|5896.01|5895.31|5895.01|5894.31|45
1732174470000|2024-11-21 07:34:30|5895.13|5894.43|5894.76|5894.06|5896.01|5895.31|5894.51|5893.81|161
1732174480000|2024-11-21 07:34:40|5894.63|5893.93|5892.88|5892.18|5894.63|5893.93|5892.76|5892.06|226
1732174490000|2024-11-21 07:34:50|5892.76|5892.06|5893.26|5892.56|5893.38|5892.68|5892.76|5892.06|109
1732174500000|2024-11-21 07:35:00|5893.01|5892.31|5892.26|5891.56|5893.01|5892.31|5890.88|5890.18|285
1732174510000|2024-11-21 07:35:10|5892.13|5891.43|5890.76|5890.06|5892.51|5891.81|5890.38|5889.68|207
1732174520000|2024-11-21 07:35:20|5890.63|5889.93|5890.51|5889.81|5890.88|5890.18|5890.26|5889.56|89
1732174530000|2024-11-21 07:35:30|5890.63|5889.93|5890.26|5889.56|5890.76|5890.06|5889.76|5889.06|169
1732174540000|2024-11-21 07:35:40|5890.38|5889.68|5890.26|5889.56|5890.76|5890.06|5890.26|5889.56|48
1732174550000|2024-11-21 07:35:50|5890.51|5889.81|5890.13|5889.43|5890.76|5890.06|5890.01|5889.31|57
1732174560000|2024-11-21 07:36:00|5890.01|5889.31|5890.76|5890.06|5890.88|5890.18|5889.51|5888.81|116
1732174570000|2024-11-21 07:36:10|5890.51|5889.81|5890.51|5889.81|5890.51|5889.81|5889.51|5888.81|276
1732174580000|2024-11-21 07:36:20|5890.76|5890.06|5892.76|5892.06|5892.76|5892.06|5890.76|5890.06|210
1732174590000|2024-11-21 07:36:30|5892.51|5891.81|5892.26|5891.56|5893.26|5892.56|5892.13|5891.43|243
1732174600000|2024-11-21 07:36:40|5892.01|5891.31|5893.51|5892.81|5893.51|5892.81|5892.01|5891.31|87
1732174610000|2024-11-21 07:36:50|5893.38|5892.68|5893.01|5892.31|5893.76|5893.06|5893.01|5892.31|52
1732174620000|2024-11-21 07:37:00|5893.13|5892.43|5895.26|5894.56|5895.63|5894.93|5893.13|5892.43|276
1732174630000|2024-11-21 07:37:10|5895.51|5894.81|5895.01|5894.31|5896.26|5895.56|5895.01|5894.31|182
1732174640000|2024-11-21 07:37:20|5894.88|5894.18|5895.01|5894.31|5895.38|5894.68|5894.51|5893.81|73
1732174650000|2024-11-21 07:37:30|5894.76|5894.06|5895.26|5894.56|5895.26|5894.56|5894.51|5893.81|93
1732174660000|2024-11-21 07:37:40|5895.76|5895.06|5896.13|5895.43|5896.38|5895.68|5895.63|5894.93|54
1732174670000|2024-11-21 07:37:50|5896.01|5895.31|5896.26|5895.56|5896.26|5895.56|5895.51|5894.81|79
1732174680000|2024-11-21 07:38:00|5896.51|5895.81|5896.51|5895.81|5896.76|5896.06|5896.26|5895.56|37
1732174690000|2024-11-21 07:38:10|5896.63|5895.93|5897.38|5896.68|5897.51|5896.81|5896.51|5895.81|115
1732174700000|2024-11-21 07:38:20|5897.26|5896.56|5897.51|5896.81|5898.01|5897.31|5897.26|5896.56|61
1732174710000|2024-11-21 07:38:30|5897.76|5897.06|5897.88|5897.18|5898.01|5897.31|5897.51|5896.81|73
1732174720000|2024-11-21 07:38:40|5898.01|5897.31|5897.76|5897.06|5898.01|5897.31|5897.76|5897.06|6
1732174730000|2024-11-21 07:38:50|5897.63|5896.93|5896.76|5896.06|5897.63|5896.93|5896.63|5895.93|65
1732174740000|2024-11-21 07:39:00|5897.13|5896.43|5897.01|5896.31|5897.26|5896.56|5896.76|5896.06|96
1732174750000|2024-11-21 07:39:10|5896.76|5896.06|5896.88|5896.18|5897.26|5896.56|5896.76|5896.06|50
1732174760000|2024-11-21 07:39:20|5896.51|5895.81|5896.26|5895.56|5896.76|5896.06|5896.13|5895.43|101
1732174770000|2024-11-21 07:39:30|5896.51|5895.81|5896.26|5895.56|5896.63|5895.93|5895.76|5895.06|57
1732174780000|2024-11-21 07:39:40|5896.13|5895.43|5896.01|5895.31|5896.26|5895.56|5895.76|5895.06|49
1732174790000|2024-11-21 07:39:50|5896.13|5895.43|5896.01|5895.31|5896.51|5895.81|5896.01|5895.31|25
1732174800000|2024-11-21 07:40:00|5896.13|5895.43|5896.51|5895.81|5896.76|5896.06|5895.76|5895.06|54
1732174810000|2024-11-21 07:40:10|5896.13|5895.43|5895.51|5894.81|5896.26|5895.56|5895.51|5894.81|53
1732174820000|2024-11-21 07:40:20|5895.38|5894.68|5895.13|5894.43|5895.38|5894.68|5894.88|5894.18|58
1732174830000|2024-11-21 07:40:30|5895.26|5894.56|5895.76|5895.06|5895.76|5895.06|5895.01|5894.31|30
1732174840000|2024-11-21 07:40:40|5896.26|5895.56|5896.76|5896.06|5896.88|5896.18|5896.26|5895.56|68
1732174850000|2024-11-21 07:40:50|5896.51|5895.81|5895.51|5894.81|5896.76|5896.06|5895.51|5894.81|47
1732174860000|2024-11-21 07:41:00|5895.38|5894.68|5894.51|5893.81|5895.38|5894.68|5894.26|5893.56|98
1732174870000|2024-11-21 07:41:10|5894.26|5893.56|5893.88|5893.18|5894.26|5893.56|5893.88|5893.18|28
1732174880000|2024-11-21 07:41:20|5894.01|5893.31|5894.51|5893.81|5894.51|5893.81|5893.63|5892.93|52
1732174890000|2024-11-21 07:41:30|5894.63|5893.93|5894.38|5893.68|5895.01|5894.31|5894.26|5893.56|33
1732174900000|2024-11-21 07:41:40|5894.51|5893.81|5893.76|5893.06|5894.51|5893.81|5893.76|5893.06|38
1732174910000|2024-11-21 07:41:50|5893.51|5892.81|5893.26|5892.56|5893.63|5892.93|5893.26|5892.56|56
1732174920000|2024-11-21 07:42:00|5893.01|5892.31|5893.26|5892.56|5893.26|5892.56|5892.51|5891.81|58
1732174930000|2024-11-21 07:42:10|5892.88|5892.18|5893.51|5892.81|5893.51|5892.81|5892.76|5892.06|38
1732174940000|2024-11-21 07:42:20|5893.26|5892.56|5894.76|5894.06|5894.76|5894.06|5893.26|5892.56|65
1732174950000|2024-11-21 07:42:30|5894.88|5894.18|5894.26|5893.56|5894.88|5894.18|5894.26|5893.56|32
1732174960000|2024-11-21 07:42:40|5894.13|5893.43|5894.63|5893.93|5894.63|5893.93|5894.01|5893.31|13
1732174970000|2024-11-21 07:42:50|5894.76|5894.06|5895.51|5894.81|5895.51|5894.81|5894.63|5893.93|42
1732174980000|2024-11-21 07:43:00|5895.38|5894.68|5894.26|5893.56|5895.51|5894.81|5894.26|5893.56|91
1732174990000|2024-11-21 07:43:10|5894.51|5893.81|5894.88|5894.18|5895.01|5894.31|5894.51|5893.81|37
1732175000000|2024-11-21 07:43:20|5895.01|5894.31|5896.01|5895.31|5896.01|5895.31|5894.88|5894.18|35
1732175010000|2024-11-21 07:43:30|5896.26|5895.56|5896.51|5895.81|5896.76|5896.06|5896.26|5895.56|44
1732175020000|2024-11-21 07:43:40|5896.76|5896.06|5897.01|5896.31|5897.01|5896.31|5896.76|5896.06|34
1732175030000|2024-11-21 07:43:50|5897.13|5896.43|5897.01|5896.31|5897.38|5896.68|5897.01|5896.31|14
1732175040000|2024-11-21 07:44:00|5897.13|5896.43|5897.51|5896.81|5897.51|5896.81|5897.01|5896.31|39
1732175050000|2024-11-21 07:44:10|5897.76|5897.06|5897.51|5896.81|5897.76|5897.06|5897.01|5896.31|34
1732175060000|2024-11-21 07:44:20|5897.63|5896.93|5898.26|5897.56|5898.26|5897.56|5897.63|5896.93|18
1732175070000|2024-11-21 07:44:30|5898.13|5897.43|5898.76|5898.06|5899.01|5898.31|5898.13|5897.43|166
1732175080000|2024-11-21 07:44:40|5898.88|5898.18|5898.01|5897.31|5898.88|5898.18|5898.01|5897.31|52
1732175090000|2024-11-21 07:44:50|5897.63|5896.93|5898.26|5897.56|5898.51|5897.81|5897.51|5896.81|61
1732175100000|2024-11-21 07:45:00|5898.38|5897.68|5897.26|5896.56|5898.38|5897.68|5897.26|5896.56|82
1732175110000|2024-11-21 07:45:10|5897.38|5896.68|5897.76|5897.06|5897.88|5897.18|5897.38|5896.68|36
1732175120000|2024-11-21 07:45:20|5897.63|5896.93|5897.26|5896.56|5897.63|5896.93|5897.01|5896.31|13
1732175130000|2024-11-21 07:45:30|5897.38|5896.68|5897.26|5896.56|5897.38|5896.68|5897.13|5896.43|14
1732175140000|2024-11-21 07:45:40|5897.13|5896.43|5896.51|5895.81|5897.26|5896.56|5896.26|5895.56|78
1732175150000|2024-11-21 07:45:50|5896.63|5895.93|5896.76|5896.06|5897.26|5896.56|5896.63|5895.93|137
1732175160000|2024-11-21 07:46:00|5897.01|5896.31|5896.76|5896.06|5897.01|5896.31|5896.51|5895.81|21
1732175170000|2024-11-21 07:46:10|5896.51|5895.81|5897.38|5896.68|5897.38|5896.68|5896.51|5895.81|27
1732175180000|2024-11-21 07:46:20|5897.26|5896.56|5897.01|5896.31|5897.51|5896.81|5897.01|5896.31|4
1732175190000|2024-11-21 07:46:30|5897.26|5896.56|5896.88|5896.18|5897.26|5896.56|5896.76|5896.06|26
1732175200000|2024-11-21 07:46:40|5896.76|5896.06|5896.26|5895.56|5896.76|5896.06|5896.26|5895.56|30
1732175210000|2024-11-21 07:46:50|5896.38|5895.68|5897.01|5896.31|5897.01|5896.31|5896.38|5895.68|6
1732175220000|2024-11-21 07:47:00|5896.88|5896.18|5897.76|5897.06|5897.76|5897.06|5896.76|5896.06|45
1732175230000|2024-11-21 07:47:10|5897.88|5897.18|5898.01|5897.31|5898.01|5897.31|5897.88|5897.18|7
1732175240000|2024-11-21 07:47:20|5898.13|5897.43|5898.26|5897.56|5898.26|5897.56|5897.88|5897.18|25
1732175250000|2024-11-21 07:47:30|5898.51|5897.81|5900.01|5899.31|5900.01|5899.31|5898.38|5897.68|71
1732175260000|2024-11-21 07:47:40|5899.76|5899.06|5900.26|5899.56|5900.26|5899.56|5899.76|5899.06|57
1732175270000|2024-11-21 07:47:50|5900.01|5899.31|5900.01|5899.31|5900.51|5899.81|5900.01|5899.31|31
1732175280000|2024-11-21 07:48:00|5900.26|5899.56|5900.63|5899.93|5900.76|5900.06|5900.01|5899.31|102
1732175290000|2024-11-21 07:48:10|5901.01|5900.31|5900.76|5900.06|5901.01|5900.31|5900.76|5900.06|18
1732175300000|2024-11-21 07:48:20|5901.01|5900.31|5901.26|5900.56|5901.26|5900.56|5900.76|5900.06|95
1732175310000|2024-11-21 07:48:30|5901.51|5900.81|5901.88|5901.18|5902.01|5901.31|5901.51|5900.81|56
1732175320000|2024-11-21 07:48:40|5901.76|5901.06|5902.76|5902.06|5903.01|5902.31|5901.51|5900.81|174
1732175330000|2024-11-21 07:48:50|5902.88|5902.18|5903.01|5902.31|5903.26|5902.56|5902.76|5902.06|72
1732175340000|2024-11-21 07:49:00|5902.76|5902.06|5902.76|5902.06|5903.13|5902.43|5902.76|5902.06|96
1732175350000|2024-11-21 07:49:10|5903.01|5902.31|5904.26|5903.56|5904.51|5903.81|5902.88|5902.18|178
1732175360000|2024-11-21 07:49:20|5904.51|5903.81|5904.01|5903.31|5904.51|5903.81|5904.01|5903.31|30
1732175370000|2024-11-21 07:49:30|5903.88|5903.18|5904.01|5903.31|5904.26|5903.56|5903.76|5903.06|38
1732175380000|2024-11-21 07:49:40|5904.26|5903.56|5903.26|5902.56|5904.26|5903.56|5903.26|5902.56|52
1732175390000|2024-11-21 07:49:50|5903.38|5902.68|5903.51|5902.81|5903.76|5903.06|5903.38|5902.68|36
1732175400000|2024-11-21 07:50:00|5903.63|5902.93|5904.01|5903.31|5904.01|5903.31|5903.26|5902.56|98
1732175410000|2024-11-21 07:50:10|5903.76|5903.06|5903.76|5903.06|5903.88|5903.18|5903.76|5903.06|9
1732175420000|2024-11-21 07:50:20|5903.63|5902.93|5903.76|5903.06|5903.76|5903.06|5903.51|5902.81|23
1732175430000|2024-11-21 07:50:30|5904.01|5903.31|5904.01|5903.31|5904.38|5903.68|5904.01|5903.31|28
1732175440000|2024-11-21 07:50:40|5904.13|5903.43|5904.26|5903.56|5904.38|5903.68|5904.01|5903.31|28
1732175450000|2024-11-21 07:50:50|5904.51|5903.81|5904.51|5903.81|5904.76|5904.06|5904.26|5903.56|45
1732175460000|2024-11-21 07:51:00|5904.63|5903.93|5906.01|5905.31|5906.13|5905.43|5904.38|5903.68|177
1732175470000|2024-11-21 07:51:10|5906.26|5905.56|5905.76|5905.06|5906.51|5905.81|5905.76|5905.06|103
1732175480000|2024-11-21 07:51:20|5905.51|5904.81|5906.01|5905.31|5906.26|5905.56|5905.51|5904.81|52
1732175490000|2024-11-21 07:51:30|5905.76|5905.06|5906.26|5905.56|5906.26|5905.56|5905.51|5904.81|228
1732175500000|2024-11-21 07:51:40|5906.13|5905.43|5906.51|5905.81|5906.51|5905.81|5906.01|5905.31|173
1732175510000|2024-11-21 07:51:50|5906.38|5905.68|5906.01|5905.31|5906.51|5905.81|5906.01|5905.31|51
1732175520000|2024-11-21 07:52:00|5906.26|5905.56|5906.01|5905.31|5906.26|5905.56|5905.76|5905.06|17
1732175530000|2024-11-21 07:52:10|5905.88|5905.18|5906.13|5905.43|5906.63|5905.93|5905.76|5905.06|45
1732175540000|2024-11-21 07:52:20|5906.26|5905.56|5906.51|5905.81|5906.63|5905.93|5906.01|5905.31|98
1732175550000|2024-11-21 07:52:30|5906.38|5905.68|5906.51|5905.81|5906.88|5906.18|5906.38|5905.68|88
1732175560000|2024-11-21 07:52:40|5906.63|5905.93|5906.76|5906.06|5907.01|5906.31|5906.63|5905.93|25
1732175570000|2024-11-21 07:52:50|5906.63|5905.93|5907.51|5906.81|5908.01|5907.31|5906.63|5905.93|194
1732175580000|2024-11-21 07:53:00|5907.63|5906.93|5907.01|5906.31|5907.63|5906.93|5907.01|5906.31|56
1732175590000|2024-11-21 07:53:10|5907.26|5906.56|5907.01|5906.31|5907.26|5906.56|5907.01|5906.31|29
1732175600000|2024-11-21 07:53:20|5906.88|5906.18|5906.51|5905.81|5907.13|5906.43|5906.51|5905.81|24
1732175610000|2024-11-21 07:53:30|5906.38|5905.68|5906.26|5905.56|5906.51|5905.81|5906.13|5905.43|52
1732175620000|2024-11-21 07:53:40|5906.13|5905.43|5906.01|5905.31|5906.13|5905.43|5905.76|5905.06|96
1732175630000|2024-11-21 07:53:50|5906.13|5905.43|5906.26|5905.56|5906.26|5905.56|5906.01|5905.31|20
1732175640000|2024-11-21 07:54:00|5906.13|5905.43|5906.01|5905.31|5906.13|5905.43|5905.76|5905.06|32
1732175650000|2024-11-21 07:54:10|5905.88|5905.18|5906.01|5905.31|5906.01|5905.31|5905.76|5905.06|18
1732175660000|2024-11-21 07:54:20|5906.13|5905.43|5906.38|5905.68|5906.38|5905.68|5906.01|5905.31|33
1732175670000|2024-11-21 07:54:30|5906.51|5905.81|5906.26|5905.56|5906.51|5905.81|5906.26|5905.56|15
1732175680000|2024-11-21 07:54:40|5906.51|5905.81|5906.26|5905.56|5906.51|5905.81|5906.01|5905.31|24
1732175690000|2024-11-21 07:54:50|5906.51|5905.81|5906.76|5906.06|5907.01|5906.31|5906.51|5905.81|24
1732175700000|2024-11-21 07:55:00|5906.63|5905.93|5906.76|5906.06|5906.76|5906.06|5906.63|5905.93|30
1732175710000|2024-11-21 07:55:10|5907.01|5906.31|5906.26|5905.56|5907.01|5906.31|5906.26|5905.56|71
1732175720000|2024-11-21 07:55:20|5906.51|5905.81|5906.26|5905.56|5906.51|5905.81|5906.26|5905.56|8
1732175730000|2024-11-21 07:55:30|5906.01|5905.31|5904.51|5903.81|5906.01|5905.31|5904.26|5903.56|354
1732175740000|2024-11-21 07:55:40|5904.76|5904.06|5904.51|5903.81|5905.13|5904.43|5904.26|5903.56|49
1732175750000|2024-11-21 07:55:50|5904.63|5903.93|5903.76|5903.06|5905.01|5904.31|5903.76|5903.06|91
1732175760000|2024-11-21 07:56:00|5904.01|5903.31|5904.26|5903.56|5904.26|5903.56|5904.01|5903.31|42
1732175770000|2024-11-21 07:56:10|5904.01|5903.31|5903.76|5903.06|5904.26|5903.56|5903.76|5903.06|18
1732175780000|2024-11-21 07:56:20|5903.88|5903.18|5904.01|5903.31|5904.01|5903.31|5903.63|5902.93|37
1732175790000|2024-11-21 07:56:30|5903.88|5903.18|5904.51|5903.81|5904.51|5903.81|5903.76|5903.06|18
1732175800000|2024-11-21 07:56:40|5904.63|5903.93|5905.01|5904.31|5905.26|5904.56|5904.51|5903.81|31
1732175810000|2024-11-21 07:56:50|5905.13|5904.43|5905.01|5904.31|5905.26|5904.56|5905.01|5904.31|35
1732175820000|2024-11-21 07:57:00|5904.88|5904.18|5905.26|5904.56|5905.26|5904.56|5904.51|5903.81|28
1732175830000|2024-11-21 07:57:10|5905.13|5904.43|5904.51|5903.81|5905.13|5904.43|5904.51|5903.81|40
1732175840000|2024-11-21 07:57:20|5904.26|5903.56|5904.01|5903.31|5904.51|5903.81|5904.01|5903.31|49
1732175850000|2024-11-21 07:57:30|5904.63|5903.93|5905.01|5904.31|5905.76|5905.06|5904.38|5903.68|295
1732175860000|2024-11-21 07:57:40|5905.13|5904.43|5905.26|5904.56|5905.26|5904.56|5905.13|5904.43|16
1732175870000|2024-11-21 07:57:50|5905.38|5904.68|5905.26|5904.56|5905.51|5904.81|5905.26|5904.56|11
1732175880000|2024-11-21 07:58:00|5905.38|5904.68|5905.51|5904.81|5905.51|5904.81|5905.38|5904.68|8
1732175890000|2024-11-21 07:58:10|5905.76|5905.06|5906.01|5905.31|5906.26|5905.56|5905.76|5905.06|84
1732175900000|2024-11-21 07:58:20|5905.88|5905.18|5906.01|5905.31|5906.01|5905.31|5905.76|5905.06|50
1732175910000|2024-11-21 07:58:30|5906.13|5905.43|5906.01|5905.31|5906.13|5905.43|5906.01|5905.31|32
1732175920000|2024-11-21 07:58:40|5905.76|5905.06|5904.88|5904.18|5905.76|5905.06|5904.51|5903.81|118
1732175930000|2024-11-21 07:58:50|5904.76|5904.06|5905.01|5904.31|5905.26|5904.56|5904.76|5904.06|13
1732175940000|2024-11-21 07:59:00|5904.88|5904.18|5903.51|5902.81|5904.88|5904.18|5903.51|5902.81|122
1732175950000|2024-11-21 07:59:10|5903.13|5902.43|5903.26|5902.56|5903.26|5902.56|5903.01|5902.31|54
1732175960000|2024-11-21 07:59:20|5903.13|5902.43|5903.76|5903.06|5903.76|5903.06|5903.13|5902.43|55
1732175970000|2024-11-21 07:59:30|5904.01|5903.31|5903.51|5902.81|5904.26|5903.56|5903.51|5902.81|43
1732175980000|2024-11-21 07:59:40|5903.01|5902.31|5903.13|5902.43|5903.26|5902.56|5903.01|5902.31|20
1732175990000|2024-11-21 07:59:50|5902.51|5901.81|5902.01|5901.31|5902.51|5901.81|5901.51|5900.81|241
1732176000000|2024-11-21 08:00:00|5902.38|5901.68|5903.01|5902.31|5904.26|5903.56|5902.01|5901.31|426
1732176010000|2024-11-21 08:00:10|5902.51|5901.81|5901.76|5901.06|5903.26|5902.56|5901.63|5900.93|86
1732176020000|2024-11-21 08:00:20|5902.01|5901.31|5901.51|5900.81|5902.76|5902.06|5901.01|5900.31|133
1732176030000|2024-11-21 08:00:30|5901.76|5901.06|5902.51|5901.81|5902.51|5901.81|5901.63|5900.93|55
1732176040000|2024-11-21 08:00:40|5902.76|5902.06|5902.13|5901.43|5903.01|5902.31|5902.01|5901.31|100
1732176050000|2024-11-21 08:00:50|5902.01|5901.31|5901.26|5900.56|5902.38|5901.68|5901.26|5900.56|32
1732176060000|2024-11-21 08:01:00|5901.01|5900.31|5900.76|5900.06|5901.01|5900.31|5900.26|5899.56|141
1732176070000|2024-11-21 08:01:10|5900.51|5899.81|5903.13|5902.43|5903.26|5902.56|5900.01|5899.31|289
1732176080000|2024-11-21 08:01:20|5903.01|5902.31|5903.51|5902.81|5903.51|5902.81|5902.76|5902.06|126
1732176090000|2024-11-21 08:01:30|5903.38|5902.68|5904.76|5904.06|5904.76|5904.06|5903.01|5902.31|94
1732176100000|2024-11-21 08:01:40|5904.63|5903.93|5905.01|5904.31|5905.26|5904.56|5904.26|5903.56|186
1732176110000|2024-11-21 08:01:50|5904.88|5904.18|5905.76|5905.06|5905.76|5905.06|5904.26|5903.56|100
1732176120000|2024-11-21 08:02:00|5906.51|5905.81|5906.76|5906.06|5906.76|5906.06|5905.76|5905.06|151
1732176130000|2024-11-21 08:02:10|5907.01|5906.31|5906.76|5906.06|5907.26|5906.56|5906.13|5905.43|285
1732176140000|2024-11-21 08:02:20|5906.51|5905.81|5906.26|5905.56|5906.51|5905.81|5905.38|5904.68|89
1732176150000|2024-11-21 08:02:30|5906.38|5905.68|5906.88|5906.18|5907.01|5906.31|5906.26|5905.56|42
1732176160000|2024-11-21 08:02:40|5906.76|5906.06|5907.01|5906.31|5907.01|5906.31|5906.51|5905.81|44
1732176170000|2024-11-21 08:02:50|5906.88|5906.18|5907.26|5906.56|5907.26|5906.56|5906.76|5906.06|19
1732176180000|2024-11-21 08:03:00|5907.13|5906.43|5907.76|5907.06|5908.26|5907.56|5906.76|5906.06|204
1732176190000|2024-11-21 08:03:10|5907.88|5907.18|5907.13|5906.43|5907.88|5907.18|5906.51|5905.81|70
1732176200000|2024-11-21 08:03:20|5906.76|5906.06|5907.51|5906.81|5907.51|5906.81|5906.76|5906.06|67
1732176210000|2024-11-21 08:03:30|5907.63|5906.93|5906.76|5906.06|5907.63|5906.93|5906.26|5905.56|47
1732176220000|2024-11-21 08:03:40|5906.63|5905.93|5906.51|5905.81|5907.01|5906.31|5906.51|5905.81|85
1732176230000|2024-11-21 08:03:50|5906.63|5905.93|5907.26|5906.56|5907.26|5906.56|5906.51|5905.81|29
1732176240000|2024-11-21 08:04:00|5907.38|5906.68|5907.01|5906.31|5907.38|5906.68|5906.76|5906.06|47
1732176250000|2024-11-21 08:04:10|5906.88|5906.18|5907.01|5906.31|5907.01|5906.31|5906.51|5905.81|32
1732176260000|2024-11-21 08:04:20|5906.88|5906.18|5906.26|5905.56|5907.01|5906.31|5906.26|5905.56|81
1732176270000|2024-11-21 08:04:30|5906.13|5905.43|5905.51|5904.81|5906.38|5905.68|5905.51|5904.81|80
1732176280000|2024-11-21 08:04:40|5905.26|5904.56|5905.63|5904.93|5905.76|5905.06|5905.26|5904.56|47
1732176290000|2024-11-21 08:04:50|5905.76|5905.06|5905.13|5904.43|5906.26|5905.56|5905.01|5904.31|79
1732176300000|2024-11-21 08:05:00|5905.01|5904.31|5904.26|5903.56|5905.26|5904.56|5904.13|5903.43|263
1732176310000|2024-11-21 08:05:10|5903.76|5903.06|5905.01|5904.31|5905.13|5904.43|5903.51|5902.81|83
1732176320000|2024-11-21 08:05:20|5905.13|5904.43|5904.01|5903.31|5905.63|5904.93|5904.01|5903.31|123
1732176330000|2024-11-21 08:05:30|5903.76|5903.06|5904.01|5903.31|5904.01|5903.31|5903.26|5902.56|69
1732176340000|2024-11-21 08:05:40|5904.26|5903.56|5904.26|5903.56|5904.51|5903.81|5904.01|5903.31|56
1732176350000|2024-11-21 08:05:50|5904.13|5903.43|5903.13|5902.43|5904.13|5903.43|5903.13|5902.43|21
1732176360000|2024-11-21 08:06:00|5903.01|5902.31|5902.51|5901.81|5903.13|5902.43|5901.76|5901.06|109
1732176370000|2024-11-21 08:06:10|5902.26|5901.56|5902.88|5902.18|5903.26|5902.56|5902.26|5901.56|113
1732176380000|2024-11-21 08:06:20|5902.76|5902.06|5902.26|5901.56|5902.76|5902.06|5901.76|5901.06|47
1732176390000|2024-11-21 08:06:30|5902.76|5902.06|5902.76|5902.06|5902.88|5902.18|5902.51|5901.81|30
1732176400000|2024-11-21 08:06:40|5902.88|5902.18|5903.26|5902.56|5903.51|5902.81|5902.88|5902.18|48
1732176410000|2024-11-21 08:06:50|5903.38|5902.68|5901.76|5901.06|5903.51|5902.81|5901.76|5901.06|98
1732176420000|2024-11-21 08:07:00|5902.26|5901.56|5903.26|5902.56|5903.51|5902.81|5902.26|5901.56|64
1732176430000|2024-11-21 08:07:10|5903.01|5902.31|5903.01|5902.31|5903.01|5902.31|5902.26|5901.56|37
1732176440000|2024-11-21 08:07:20|5903.13|5902.43|5902.26|5901.56|5903.26|5902.56|5902.26|5901.56|39
1732176450000|2024-11-21 08:07:30|5902.63|5901.93|5902.76|5902.06|5904.01|5903.31|5902.51|5901.81|129
1732176460000|2024-11-21 08:07:40|5903.01|5902.31|5902.01|5901.31|5903.01|5902.31|5902.01|5901.31|43
1732176470000|2024-11-21 08:07:50|5902.13|5901.43|5902.51|5901.81|5902.51|5901.81|5901.88|5901.18|25
1732176480000|2024-11-21 08:08:00|5902.63|5901.93|5902.63|5901.93|5903.26|5902.56|5902.51|5901.81|43
1732176490000|2024-11-21 08:08:10|5902.76|5902.06|5903.13|5902.43|5903.13|5902.43|5902.26|5901.56|42
1732176500000|2024-11-21 08:08:20|5902.88|5902.18|5903.63|5902.93|5903.76|5903.06|5902.76|5902.06|60
1732176510000|2024-11-21 08:08:30|5903.76|5903.06|5902.51|5901.81|5904.01|5903.31|5902.51|5901.81|154
1732176520000|2024-11-21 08:08:40|5902.38|5901.68|5902.51|5901.81|5902.63|5901.93|5902.26|5901.56|48
1732176530000|2024-11-21 08:08:50|5902.63|5901.93|5901.38|5900.68|5902.63|5901.93|5901.13|5900.43|97
1732176540000|2024-11-21 08:09:00|5901.51|5900.81|5900.51|5899.81|5901.76|5901.06|5900.51|5899.81|58
1732176550000|2024-11-21 08:09:10|5900.38|5899.68|5900.26|5899.56|5900.38|5899.68|5899.76|5899.06|71
1732176560000|2024-11-21 08:09:20|5900.51|5899.81|5901.38|5900.68|5901.38|5900.68|5900.38|5899.68|42
1732176570000|2024-11-21 08:09:30|5901.26|5900.56|5901.01|5900.31|5901.26|5900.56|5900.76|5900.06|31
1732176580000|2024-11-21 08:09:40|5901.38|5900.68|5901.76|5901.06|5901.88|5901.18|5901.01|5900.31|66
1732176590000|2024-11-21 08:09:50|5901.88|5901.18|5901.01|5900.31|5901.88|5901.18|5901.01|5900.31|29
1732176600000|2024-11-21 08:10:00|5901.13|5900.43|5902.51|5901.81|5902.51|5901.81|5901.13|5900.43|58
1732176610000|2024-11-21 08:10:10|5902.38|5901.68|5901.63|5900.93|5902.38|5901.68|5901.51|5900.81|59
1732176620000|2024-11-21 08:10:20|5901.51|5900.81|5902.26|5901.56|5902.26|5901.56|5901.26|5900.56|102
1732176630000|2024-11-21 08:10:30|5902.01|5901.31|5901.76|5901.06|5902.51|5901.81|5901.76|5901.06|51
1732176640000|2024-11-21 08:10:40|5901.51|5900.81|5902.51|5901.81|5902.51|5901.81|5901.26|5900.56|47
1732176650000|2024-11-21 08:10:50|5902.76|5902.06|5901.76|5901.06|5902.76|5902.06|5901.51|5900.81|172
1732176660000|2024-11-21 08:11:00|5902.01|5901.31|5903.51|5902.81|5904.26|5903.56|5901.88|5901.18|169
1732176670000|2024-11-21 08:11:10|5903.38|5902.68|5905.38|5904.68|5905.38|5904.68|5903.26|5902.56|76
1732176680000|2024-11-21 08:11:20|5905.26|5904.56|5905.26|5904.56|5905.51|5904.81|5905.01|5904.31|27
1732176690000|2024-11-21 08:11:30|5905.51|5904.81|5903.88|5903.18|5905.63|5904.93|5903.88|5903.18|123
1732176700000|2024-11-21 08:11:40|5904.01|5903.31|5904.63|5903.93|5905.01|5904.31|5904.01|5903.31|25
1732176710000|2024-11-21 08:11:50|5904.76|5904.06|5905.01|5904.31|5905.26|5904.56|5904.76|5904.06|52
1732176720000|2024-11-21 08:12:00|5904.88|5904.18|5905.13|5904.43|5905.26|5904.56|5904.76|5904.06|68
1732176730000|2024-11-21 08:12:10|5905.01|5904.31|5904.76|5904.06|5905.26|5904.56|5904.26|5903.56|90
1732176740000|2024-11-21 08:12:20|5904.63|5903.93|5903.88|5903.18|5904.63|5903.93|5903.51|5902.81|20
1732176750000|2024-11-21 08:12:30|5903.76|5903.06|5902.88|5902.18|5903.76|5903.06|5902.88|5902.18|37
1732176760000|2024-11-21 08:12:40|5902.76|5902.06|5901.76|5901.06|5903.01|5902.31|5901.76|5901.06|135
1732176770000|2024-11-21 08:12:50|5902.01|5901.31|5900.76|5900.06|5902.01|5901.31|5900.76|5900.06|66
1732176780000|2024-11-21 08:13:00|5901.01|5900.31|5900.76|5900.06|5901.51|5900.81|5900.51|5899.81|72
1732176790000|2024-11-21 08:13:10|5900.63|5899.93|5900.26|5899.56|5900.63|5899.93|5899.88|5899.18|19
1732176800000|2024-11-21 08:13:20|5900.01|5899.31|5901.26|5900.56|5901.26|5900.56|5899.88|5899.18|75
1732176810000|2024-11-21 08:13:30|5901.51|5900.81|5902.01|5901.31|5902.01|5901.31|5901.26|5900.56|52
1732176820000|2024-11-21 08:13:40|5902.13|5901.43|5901.26|5900.56|5902.13|5901.43|5901.01|5900.31|72
1732176830000|2024-11-21 08:13:50|5901.38|5900.68|5901.01|5900.31|5901.51|5900.81|5901.01|5900.31|21
1732176840000|2024-11-21 08:14:00|5901.38|5900.68|5901.88|5901.18|5901.88|5901.18|5901.26|5900.56|59
1732176850000|2024-11-21 08:14:10|5902.01|5901.31|5902.51|5901.81|5902.76|5902.06|5902.01|5901.31|36
1732176860000|2024-11-21 08:14:20|5902.63|5901.93|5903.01|5902.31|5903.01|5902.31|5902.51|5901.81|111
1732176870000|2024-11-21 08:14:30|5902.88|5902.18|5903.01|5902.31|5903.01|5902.31|5902.51|5901.81|81
1732176880000|2024-11-21 08:14:40|5902.88|5902.18|5902.51|5901.81|5903.01|5902.31|5902.01|5901.31|76
1732176890000|2024-11-21 08:14:50|5902.38|5901.68|5902.76|5902.06|5902.88|5902.18|5902.26|5901.56|25
1732176900000|2024-11-21 08:15:00|5902.01|5901.31|5901.76|5901.06|5902.76|5902.06|5901.63|5900.93|63
1732176910000|2024-11-21 08:15:10|5901.88|5901.18|5901.26|5900.56|5902.01|5901.31|5900.76|5900.06|35
1732176920000|2024-11-21 08:15:20|5901.51|5900.81|5900.88|5900.18|5901.76|5901.06|5900.76|5900.06|27
1732176930000|2024-11-21 08:15:30|5901.01|5900.31|5901.51|5900.81|5901.76|5901.06|5901.01|5900.31|14
1732176940000|2024-11-21 08:15:40|5901.63|5900.93|5901.51|5900.81|5902.01|5901.31|5901.26|5900.56|36
1732176950000|2024-11-21 08:15:50|5901.63|5900.93|5901.76|5901.06|5902.13|5901.43|5901.63|5900.93|81
1732176960000|2024-11-21 08:16:00|5901.51|5900.81|5900.26|5899.56|5901.51|5900.81|5900.13|5899.43|100
1732176970000|2024-11-21 08:16:10|5900.38|5899.68|5900.51|5899.81|5900.63|5899.93|5899.51|5898.81|124
1732176980000|2024-11-21 08:16:20|5901.01|5900.31|5900.26|5899.56|5901.26|5900.56|5900.26|5899.56|54
1732176990000|2024-11-21 08:16:30|5900.38|5899.68|5900.51|5899.81|5900.76|5900.06|5900.13|5899.43|30
1732177000000|2024-11-21 08:16:40|5900.76|5900.06|5900.51|5899.81|5900.76|5900.06|5900.38|5899.68|7
1732177010000|2024-11-21 08:16:50|5900.63|5899.93|5900.88|5900.18|5901.01|5900.31|5900.51|5899.81|15
1732177020000|2024-11-21 08:17:00|5901.01|5900.31|5900.26|5899.56|5901.01|5900.31|5900.26|5899.56|19
1732177030000|2024-11-21 08:17:10|5900.38|5899.68|5899.76|5899.06|5900.63|5899.93|5899.51|5898.81|20
1732177040000|2024-11-21 08:17:20|5899.88|5899.18|5899.01|5898.31|5900.01|5899.31|5899.01|5898.31|32
1732177050000|2024-11-21 08:17:30|5898.76|5898.06|5898.26|5897.56|5899.01|5898.31|5898.26|5897.56|21
1732177060000|2024-11-21 08:17:40|5898.01|5897.31|5897.26|5896.56|5898.26|5897.56|5897.26|5896.56|132
1732177070000|2024-11-21 08:17:50|5897.38|5896.68|5897.63|5896.93|5897.76|5897.06|5897.38|5896.68|65
1732177080000|2024-11-21 08:18:00|5897.51|5896.81|5897.76|5897.06|5897.88|5897.18|5897.26|5896.56|45
1732177090000|2024-11-21 08:18:10|5897.88|5897.18|5897.51|5896.81|5898.01|5897.31|5897.51|5896.81|13
1732177100000|2024-11-21 08:18:20|5897.63|5896.93|5896.13|5895.43|5897.63|5896.93|5896.13|5895.43|70
1732177110000|2024-11-21 08:18:30|5896.01|5895.31|5896.13|5895.43|5896.63|5895.93|5896.01|5895.31|80
1732177120000|2024-11-21 08:18:40|5896.26|5895.56|5896.51|5895.81|5897.01|5896.31|5896.26|5895.56|49
1732177130000|2024-11-21 08:18:50|5896.63|5895.93|5896.51|5895.81|5896.76|5896.06|5896.01|5895.31|35
1732177140000|2024-11-21 08:19:00|5896.26|5895.56|5895.76|5895.06|5896.38|5895.68|5895.76|5895.06|53
1732177150000|2024-11-21 08:19:10|5895.51|5894.81|5896.76|5896.06|5896.88|5896.18|5895.51|5894.81|62
1732177160000|2024-11-21 08:19:20|5896.88|5896.18|5897.51|5896.81|5897.51|5896.81|5896.51|5895.81|50
1732177170000|2024-11-21 08:19:30|5897.88|5897.18|5897.51|5896.81|5898.01|5897.31|5897.51|5896.81|116
1732177180000|2024-11-21 08:19:40|5897.63|5896.93|5898.01|5897.31|5898.01|5897.31|5897.63|5896.93|28
1732177190000|2024-11-21 08:19:50|5898.13|5897.43|5899.76|5899.06|5900.13|5899.43|5898.13|5897.43|165
1732177200000|2024-11-21 08:20:00|5900.26|5899.56|5901.38|5900.68|5901.51|5900.81|5900.26|5899.56|82
1732177210000|2024-11-21 08:20:10|5901.51|5900.81|5902.26|5901.56|5902.26|5901.56|5901.51|5900.81|31
1732177220000|2024-11-21 08:20:20|5902.01|5901.31|5902.26|5901.56|5902.51|5901.81|5901.01|5900.31|73
1732177230000|2024-11-21 08:20:30|5902.01|5901.31|5902.26|5901.56|5902.38|5901.68|5901.26|5900.56|104
1732177240000|2024-11-21 08:20:40|5902.38|5901.68|5901.76|5901.06|5902.38|5901.68|5901.76|5901.06|32
1732177250000|2024-11-21 08:20:50|5901.88|5901.18|5902.26|5901.56|5902.51|5901.81|5901.76|5901.06|23
1732177260000|2024-11-21 08:21:00|5902.51|5901.81|5905.26|5904.56|5905.26|5904.56|5902.51|5901.81|298
1732177270000|2024-11-21 08:21:10|5905.13|5904.43|5905.51|5904.81|5905.76|5905.06|5905.01|5904.31|82
1732177280000|2024-11-21 08:21:20|5905.63|5904.93|5905.01|5904.31|5905.63|5904.93|5904.76|5904.06|52
1732177290000|2024-11-21 08:21:30|5904.76|5904.06|5904.51|5903.81|5904.76|5904.06|5904.38|5903.68|74
1732177300000|2024-11-21 08:21:40|5904.63|5903.93|5904.38|5903.68|5905.26|5904.56|5904.01|5903.31|169
1732177310000|2024-11-21 08:21:50|5904.51|5903.81|5904.38|5903.68|5904.76|5904.06|5904.26|5903.56|21
1732177320000|2024-11-21 08:22:00|5904.51|5903.81|5904.26|5903.56|5905.01|5904.31|5904.26|5903.56|40
1732177330000|2024-11-21 08:22:10|5904.51|5903.81|5905.01|5904.31|5905.26|5904.56|5904.38|5903.68|61
1732177340000|2024-11-21 08:22:20|5905.13|5904.43|5904.51|5903.81|5905.26|5904.56|5904.51|5903.81|13
1732177350000|2024-11-21 08:22:30|5904.26|5903.56|5903.76|5903.06|5904.26|5903.56|5903.76|5903.06|42
1732177360000|2024-11-21 08:22:40|5903.26|5902.56|5898.51|5897.81|5903.26|5902.56|5898.51|5897.81|1005
1732177370000|2024-11-21 08:22:50|5898.63|5897.93|5900.51|5899.81|5900.51|5899.81|5898.26|5897.56|268
1732177380000|2024-11-21 08:23:00|5900.26|5899.56|5900.01|5899.31|5900.76|5900.06|5899.51|5898.81|173
1732177390000|2024-11-21 08:23:10|5899.88|5899.18|5899.76|5899.06|5900.26|5899.56|5899.63|5898.93|66
1732177400000|2024-11-21 08:23:20|5899.01|5898.31|5900.51|5899.81|5900.51|5899.81|5898.76|5898.06|138
1732177410000|2024-11-21 08:23:30|5900.38|5899.68|5900.01|5899.31|5900.63|5899.93|5899.88|5899.18|39
1732177420000|2024-11-21 08:23:40|5900.26|5899.56|5900.63|5899.93|5900.63|5899.93|5900.26|5899.56|21
1732177430000|2024-11-21 08:23:50|5900.51|5899.81|5900.26|5899.56|5901.76|5901.06|5900.26|5899.56|107
1732177440000|2024-11-21 08:24:00|5900.38|5899.68|5899.51|5898.81|5900.63|5899.93|5899.38|5898.68|65
1732177450000|2024-11-21 08:24:10|5899.38|5898.68|5899.76|5899.06|5900.26|5899.56|5899.38|5898.68|73
1732177460000|2024-11-21 08:24:20|5899.51|5898.81|5899.13|5898.43|5899.76|5899.06|5899.01|5898.31|43
1732177470000|2024-11-21 08:24:30|5899.01|5898.31|5899.76|5899.06|5900.01|5899.31|5898.63|5897.93|88
1732177480000|2024-11-21 08:24:40|5899.88|5899.18|5900.51|5899.81|5900.63|5899.93|5899.76|5899.06|8
1732177490000|2024-11-21 08:24:50|5900.26|5899.56|5897.51|5896.81|5900.51|5899.81|5896.01|5895.31|960
1732177500000|2024-11-21 08:25:00|5897.76|5897.06|5897.76|5897.06|5898.76|5898.06|5895.51|5894.81|737
1732177510000|2024-11-21 08:25:10|5898.26|5897.56|5897.76|5897.06|5899.26|5898.56|5896.76|5896.06|343
1732177520000|2024-11-21 08:25:20|5898.01|5897.31|5898.88|5898.18|5899.01|5898.31|5897.76|5897.06|184
1732177530000|2024-11-21 08:25:30|5898.76|5898.06|5898.38|5897.68|5898.76|5898.06|5898.26|5897.56|106
1732177540000|2024-11-21 08:25:40|5898.26|5897.56|5896.76|5896.06|5898.26|5897.56|5896.38|5895.68|119
1732177550000|2024-11-21 08:25:50|5896.88|5896.18|5897.76|5897.06|5897.76|5897.06|5896.26|5895.56|88
1732177560000|2024-11-21 08:26:00|5897.63|5896.93|5898.76|5898.06|5899.01|5898.31|5897.51|5896.81|249
1732177570000|2024-11-21 08:26:10|5898.51|5897.81|5899.01|5898.31|5899.01|5898.31|5898.01|5897.31|52
1732177580000|2024-11-21 08:26:20|5899.13|5898.43|5898.76|5898.06|5899.51|5898.81|5898.51|5897.81|60
1732177590000|2024-11-21 08:26:30|5899.01|5898.31|5898.26|5897.56|5899.01|5898.31|5898.01|5897.31|40
1732177600000|2024-11-21 08:26:40|5898.38|5897.68|5898.26|5897.56|5898.51|5897.81|5898.13|5897.43|32
1732177610000|2024-11-21 08:26:50|5898.38|5897.68|5897.76|5897.06|5898.51|5897.81|5897.51|5896.81|37
1732177620000|2024-11-21 08:27:00|5897.63|5896.93|5897.26|5896.56|5898.01|5897.31|5897.01|5896.31|117
1732177630000|2024-11-21 08:27:10|5897.13|5896.43|5897.01|5896.31|5897.38|5896.68|5895.51|5894.81|353
1732177640000|2024-11-21 08:27:20|5897.26|5896.56|5897.38|5896.68|5898.01|5897.31|5897.13|5896.43|91
1732177650000|2024-11-21 08:27:30|5897.26|5896.56|5897.63|5896.93|5897.76|5897.06|5897.26|5896.56|29
1732177660000|2024-11-21 08:27:40|5897.76|5897.06|5897.26|5896.56|5898.51|5897.81|5897.26|5896.56|53
1732177670000|2024-11-21 08:27:50|5897.38|5896.68|5897.63|5896.93|5897.63|5896.93|5897.01|5896.31|51
1732177680000|2024-11-21 08:28:00|5897.76|5897.06|5898.51|5897.81|5898.63|5897.93|5897.26|5896.56|70
1732177690000|2024-11-21 08:28:10|5898.38|5897.68|5900.26|5899.56|5900.26|5899.56|5898.38|5897.68|85
1732177700000|2024-11-21 08:28:20|5900.51|5899.81|5900.51|5899.81|5900.76|5900.06|5900.26|5899.56|79
1732177710000|2024-11-21 08:28:30|5900.26|5899.56|5900.51|5899.81|5900.63|5899.93|5900.01|5899.31|41
1732177720000|2024-11-21 08:28:40|5900.38|5899.68|5900.51|5899.81|5900.76|5900.06|5900.26|5899.56|10
1732177730000|2024-11-21 08:28:50|5900.63|5899.93|5900.51|5899.81|5901.01|5900.31|5900.26|5899.56|19
1732177740000|2024-11-21 08:29:00|5900.26|5899.56|5900.01|5899.31|5901.01|5900.31|5900.01|5899.31|77
1732177750000|2024-11-21 08:29:10|5900.13|5899.43|5900.01|5899.31|5900.51|5899.81|5900.01|5899.31|22
1732177760000|2024-11-21 08:29:20|5900.13|5899.43|5900.51|5899.81|5900.76|5900.06|5900.01|5899.31|11
1732177770000|2024-11-21 08:29:30|5900.13|5899.43|5900.51|5899.81|5901.01|5900.31|5900.01|5899.31|62
1732177780000|2024-11-21 08:29:40|5900.63|5899.93|5900.51|5899.81|5900.76|5900.06|5900.26|5899.56|27
1732177790000|2024-11-21 08:29:50|5900.38|5899.68|5900.26|5899.56|5900.51|5899.81|5900.01|5899.31|27
1732177800000|2024-11-21 08:30:00|5899.13|5898.43|5897.26|5896.56|5899.76|5899.06|5897.26|5896.56|272
1732177810000|2024-11-21 08:30:10|5897.51|5896.81|5896.26|5895.56|5898.26|5897.56|5896.26|5895.56|140
1732177820000|2024-11-21 08:30:20|5896.01|5895.31|5896.63|5895.93|5896.88|5896.18|5896.01|5895.31|102
1732177830000|2024-11-21 08:30:30|5896.76|5896.06|5897.01|5896.31|5897.26|5896.56|5896.51|5895.81|64
1732177840000|2024-11-21 08:30:40|5896.88|5896.18|5896.76|5896.06|5897.26|5896.56|5896.13|5895.43|63
1732177850000|2024-11-21 08:30:50|5897.01|5896.31|5897.01|5896.31|5897.26|5896.56|5896.63|5895.93|33
1732177860000|2024-11-21 08:31:00|5896.88|5896.18|5897.51|5896.81|5897.51|5896.81|5896.26|5895.56|41
1732177870000|2024-11-21 08:31:10|5897.01|5896.31|5899.01|5898.31|5899.01|5898.31|5896.76|5896.06|118
1732177880000|2024-11-21 08:31:20|5898.88|5898.18|5897.76|5897.06|5899.01|5898.31|5897.51|5896.81|65
1732177890000|2024-11-21 08:31:30|5897.63|5896.93|5897.88|5897.18|5898.01|5897.31|5897.26|5896.56|21
1732177900000|2024-11-21 08:31:40|5897.76|5897.06|5898.01|5897.31|5898.01|5897.31|5897.26|5896.56|45
1732177910000|2024-11-21 08:31:50|5898.26|5897.56|5897.76|5897.06|5898.26|5897.56|5897.76|5897.06|9
1732177920000|2024-11-21 08:32:00|5897.51|5896.81|5895.51|5894.81|5897.51|5896.81|5895.26|5894.56|145
1732177930000|2024-11-21 08:32:10|5895.63|5894.93|5895.26|5894.56|5895.63|5894.93|5895.01|5894.31|59
1732177940000|2024-11-21 08:32:20|5895.13|5894.43|5895.01|5894.31|5895.63|5894.93|5894.76|5894.06|103
1732177950000|2024-11-21 08:32:30|5894.76|5894.06|5895.01|5894.31|5895.01|5894.31|5894.51|5893.81|76
1732177960000|2024-11-21 08:32:40|5895.13|5894.43|5895.51|5894.81|5895.76|5895.06|5895.01|5894.31|54
1732177970000|2024-11-21 08:32:50|5895.63|5894.93|5895.51|5894.81|5895.76|5895.06|5895.01|5894.31|28
1732177980000|2024-11-21 08:33:00|5895.38|5894.68|5896.01|5895.31|5896.26|5895.56|5895.26|5894.56|87
1732177990000|2024-11-21 08:33:10|5895.88|5895.18|5896.01|5895.31|5896.51|5895.81|5895.51|5894.81|49
1732178000000|2024-11-21 08:33:20|5896.26|5895.56|5897.01|5896.31|5897.01|5896.31|5895.76|5895.06|127
1732178010000|2024-11-21 08:33:30|5896.76|5896.06|5897.76|5897.06|5898.13|5897.43|5896.76|5896.06|154
1732178020000|2024-11-21 08:33:40|5898.01|5897.31|5898.51|5897.81|5898.88|5898.18|5897.01|5896.31|254
1732178030000|2024-11-21 08:33:50|5898.38|5897.68|5898.26|5897.56|5898.76|5898.06|5897.51|5896.81|297
1732178040000|2024-11-21 08:34:00|5898.63|5897.93|5899.76|5899.06|5900.26|5899.56|5898.51|5897.81|361
1732178050000|2024-11-21 08:34:10|5899.88|5899.18|5897.51|5896.81|5900.26|5899.56|5897.51|5896.81|206
1732178060000|2024-11-21 08:34:20|5897.26|5896.56|5897.13|5896.43|5897.76|5897.06|5897.01|5896.31|94
1732178070000|2024-11-21 08:34:30|5897.01|5896.31|5898.26|5897.56|5898.51|5897.81|5897.01|5896.31|119
1732178080000|2024-11-21 08:34:40|5898.38|5897.68|5898.26|5897.56|5898.51|5897.81|5898.26|5897.56|20
1732178090000|2024-11-21 08:34:50|5898.13|5897.43|5898.01|5897.31|5898.26|5897.56|5897.88|5897.18|71
1732178100000|2024-11-21 08:35:00|5899.26|5898.56|5898.63|5897.93|5899.26|5898.56|5898.13|5897.43|219
1732178110000|2024-11-21 08:35:10|5899.26|5898.56|5899.01|5898.31|5899.26|5898.56|5898.51|5897.81|163
1732178120000|2024-11-21 08:35:20|5898.88|5898.18|5898.01|5897.31|5898.88|5898.18|5898.01|5897.31|58
1732178130000|2024-11-21 08:35:30|5897.88|5897.18|5897.01|5896.31|5897.88|5897.18|5897.01|5896.31|36
1732178140000|2024-11-21 08:35:40|5896.88|5896.18|5896.76|5896.06|5897.01|5896.31|5896.51|5895.81|44
1732178150000|2024-11-21 08:35:50|5896.51|5895.81|5895.76|5895.06|5896.51|5895.81|5895.63|5894.93|88
1732178160000|2024-11-21 08:36:00|5896.01|5895.31|5894.88|5894.18|5896.01|5895.31|5894.76|5894.06|201
1732178170000|2024-11-21 08:36:10|5895.01|5894.31|5894.01|5893.31|5895.01|5894.31|5893.38|5892.68|215
1732178180000|2024-11-21 08:36:20|5894.13|5893.43|5894.01|5893.31|5894.26|5893.56|5893.88|5893.18|86
1732178190000|2024-11-21 08:36:30|5893.76|5893.06|5893.26|5892.56|5894.01|5893.31|5893.26|5892.56|47
1732178200000|2024-11-21 08:36:40|5893.01|5892.31|5894.13|5893.43|5894.26|5893.56|5893.01|5892.31|41
1732178210000|2024-11-21 08:36:50|5894.26|5893.56|5893.76|5893.06|5894.26|5893.56|5893.26|5892.56|70
1732178220000|2024-11-21 08:37:00|5893.51|5892.81|5893.76|5893.06|5893.76|5893.06|5893.51|5892.81|62
1732178230000|2024-11-21 08:37:10|5893.88|5893.18|5893.88|5893.18|5894.26|5893.56|5893.26|5892.56|56
1732178240000|2024-11-21 08:37:20|5894.01|5893.31|5894.26|5893.56|5894.26|5893.56|5893.26|5892.56|51
1732178250000|2024-11-21 08:37:30|5894.13|5893.43|5894.26|5893.56|5894.51|5893.81|5893.76|5893.06|101
1732178260000|2024-11-21 08:37:40|5894.13|5893.43|5896.26|5895.56|5896.26|5895.56|5894.13|5893.43|103
1732178270000|2024-11-21 08:37:50|5895.76|5895.06|5895.01|5894.31|5896.13|5895.43|5894.88|5894.18|104
1732178280000|2024-11-21 08:38:00|5895.13|5894.43|5896.26|5895.56|5896.26|5895.56|5895.13|5894.43|66
1732178290000|2024-11-21 08:38:10|5896.13|5895.43|5895.01|5894.31|5896.26|5895.56|5894.76|5894.06|77
1732178300000|2024-11-21 08:38:20|5894.88|5894.18|5894.01|5893.31|5895.26|5894.56|5894.01|5893.31|90
1732178310000|2024-11-21 08:38:30|5894.13|5893.43|5894.63|5893.93|5894.76|5894.06|5894.01|5893.31|45
1732178320000|2024-11-21 08:38:40|5894.51|5893.81|5895.76|5895.06|5895.76|5895.06|5894.51|5893.81|64
1732178330000|2024-11-21 08:38:50|5895.88|5895.18|5895.26|5894.56|5896.01|5895.31|5894.76|5894.06|88
1732178340000|2024-11-21 08:39:00|5895.13|5894.43|5895.13|5894.43|5895.26|5894.56|5894.76|5894.06|97
1732178350000|2024-11-21 08:39:10|5895.01|5894.31|5895.26|5894.56|5895.26|5894.56|5895.01|5894.31|31
1732178360000|2024-11-21 08:39:20|5895.13|5894.43|5896.26|5895.56|5896.26|5895.56|5895.01|5894.31|59
1732178370000|2024-11-21 08:39:30|5896.01|5895.31|5895.01|5894.31|5896.01|5895.31|5895.01|5894.31|63
1732178380000|2024-11-21 08:39:40|5895.13|5894.43|5895.26|5894.56|5895.76|5895.06|5895.01|5894.31|39
1732178390000|2024-11-21 08:39:50|5895.38|5894.68|5894.88|5894.18|5895.51|5894.81|5894.76|5894.06|46
1732178400000|2024-11-21 08:40:00|5895.01|5894.31|5894.26|5893.56|5895.01|5894.31|5894.01|5893.31|81
1732178410000|2024-11-21 08:40:10|5894.01|5893.31|5893.51|5892.81|5894.26|5893.56|5893.26|5892.56|53
1732178420000|2024-11-21 08:40:20|5893.63|5892.93|5893.51|5892.81|5894.01|5893.31|5893.38|5892.68|60
1732178430000|2024-11-21 08:40:30|5892.76|5892.06|5892.76|5892.06|5893.38|5892.68|5892.63|5891.93|64
1732178440000|2024-11-21 08:40:40|5892.63|5891.93|5892.76|5892.06|5892.76|5892.06|5892.63|5891.93|28
1732178450000|2024-11-21 08:40:50|5893.01|5892.31|5893.51|5892.81|5894.01|5893.31|5892.76|5892.06|73
1732178460000|2024-11-21 08:41:00|5893.76|5893.06|5894.26|5893.56|5894.51|5893.81|5893.76|5893.06|34
1732178470000|2024-11-21 08:41:10|5894.13|5893.43|5894.26|5893.56|5894.51|5893.81|5894.01|5893.31|32
1732178480000|2024-11-21 08:41:20|5894.51|5893.81|5895.76|5895.06|5895.76|5895.06|5894.51|5893.81|41
1732178490000|2024-11-21 08:41:30|5895.51|5894.81|5895.01|5894.31|5895.76|5895.06|5894.63|5893.93|49
1732178500000|2024-11-21 08:41:40|5894.88|5894.18|5894.88|5894.18|5895.26|5894.56|5894.63|5893.93|76
1732178510000|2024-11-21 08:41:50|5895.01|5894.31|5894.51|5893.81|5895.26|5894.56|5894.01|5893.31|54
1732178520000|2024-11-21 08:42:00|5894.38|5893.68|5894.51|5893.81|5894.51|5893.81|5893.76|5893.06|121
1732178530000|2024-11-21 08:42:10|5894.38|5893.68|5895.13|5894.43|5895.51|5894.81|5894.26|5893.56|53
1732178540000|2024-11-21 08:42:20|5895.01|5894.31|5895.26|5894.56|5896.26|5895.56|5895.01|5894.31|107
1732178550000|2024-11-21 08:42:30|5895.38|5894.68|5895.13|5894.43|5895.38|5894.68|5894.38|5893.68|103
1732178560000|2024-11-21 08:42:40|5895.01|5894.31|5895.26|5894.56|5895.26|5894.56|5894.88|5894.18|30
1732178570000|2024-11-21 08:42:50|5895.63|5894.93|5894.01|5893.31|5895.63|5894.93|5894.01|5893.31|68
1732178580000|2024-11-21 08:43:00|5893.88|5893.18|5894.01|5893.31|5894.01|5893.31|5893.51|5892.81|55
1732178590000|2024-11-21 08:43:10|5894.13|5893.43|5893.63|5892.93|5894.26|5893.56|5893.63|5892.93|31
1732178600000|2024-11-21 08:43:20|5893.51|5892.81|5893.26|5892.56|5893.51|5892.81|5892.76|5892.06|91
1732178610000|2024-11-21 08:43:30|5893.38|5892.68|5893.63|5892.93|5893.76|5893.06|5893.26|5892.56|36
1732178620000|2024-11-21 08:43:40|5893.76|5893.06|5892.76|5892.06|5893.76|5893.06|5892.76|5892.06|18
1732178630000|2024-11-21 08:43:50|5892.63|5891.93|5893.26|5892.56|5893.51|5892.81|5892.63|5891.93|47
1732178640000|2024-11-21 08:44:00|5893.51|5892.81|5893.13|5892.43|5893.76|5893.06|5892.38|5891.68|46
1732178650000|2024-11-21 08:44:10|5893.01|5892.31|5892.26|5891.56|5893.01|5892.31|5892.01|5891.31|108
1732178660000|2024-11-21 08:44:20|5892.38|5891.68|5892.76|5892.06|5892.76|5892.06|5892.26|5891.56|32
1732178670000|2024-11-21 08:44:30|5892.63|5891.93|5892.26|5891.56|5893.26|5892.56|5892.13|5891.43|71
1732178680000|2024-11-21 08:44:40|5892.13|5891.43|5892.26|5891.56|5892.51|5891.81|5892.01|5891.31|50
1732178690000|2024-11-21 08:44:50|5892.38|5891.68|5892.26|5891.56|5892.51|5891.81|5892.01|5891.31|80
1732178700000|2024-11-21 08:45:00|5892.51|5891.81|5892.13|5891.43|5893.01|5892.31|5891.51|5890.81|151
1732178710000|2024-11-21 08:45:10|5892.26|5891.56|5893.01|5892.31|5893.01|5892.31|5892.01|5891.31|89
1732178720000|2024-11-21 08:45:20|5893.51|5892.81|5893.26|5892.56|5893.76|5893.06|5893.01|5892.31|56
1732178730000|2024-11-21 08:45:30|5893.13|5892.43|5893.76|5893.06|5893.76|5893.06|5893.13|5892.43|57
1732178740000|2024-11-21 08:45:40|5894.01|5893.31|5893.51|5892.81|5894.01|5893.31|5893.26|5892.56|44
1732178750000|2024-11-21 08:45:50|5893.26|5892.56|5893.76|5893.06|5894.01|5893.31|5893.26|5892.56|35
1732178760000|2024-11-21 08:46:00|5894.01|5893.31|5895.51|5894.81|5895.51|5894.81|5894.01|5893.31|77
1732178770000|2024-11-21 08:46:10|5895.63|5894.93|5895.51|5894.81|5895.76|5895.06|5895.26|5894.56|57
1732178780000|2024-11-21 08:46:20|5895.38|5894.68|5895.76|5895.06|5895.76|5895.06|5894.76|5894.06|35
1732178790000|2024-11-21 08:46:30|5896.01|5895.31|5896.26|5895.56|5896.26|5895.56|5895.51|5894.81|111
1732178800000|2024-11-21 08:46:40|5896.01|5895.31|5895.13|5894.43|5896.26|5895.56|5894.51|5893.81|82
1732178810000|2024-11-21 08:46:50|5895.01|5894.31|5894.76|5894.06|5895.38|5894.68|5894.51|5893.81|69
1732178820000|2024-11-21 08:47:00|5894.51|5893.81|5895.01|5894.31|5895.01|5894.31|5894.01|5893.31|125
1732178830000|2024-11-21 08:47:10|5895.13|5894.43|5895.01|5894.31|5895.26|5894.56|5895.01|5894.31|23
1732178840000|2024-11-21 08:47:20|5894.88|5894.18|5895.26|5894.56|5895.51|5894.81|5894.88|5894.18|54
1732178850000|2024-11-21 08:47:30|5895.01|5894.31|5895.38|5894.68|5895.51|5894.81|5895.01|5894.31|38
1732178860000|2024-11-21 08:47:40|5895.26|5894.56|5895.26|5894.56|5895.26|5894.56|5895.01|5894.31|7
1732178870000|2024-11-21 08:47:50|5895.13|5894.43|5895.26|5894.56|5895.51|5894.81|5895.13|5894.43|21
1732178880000|2024-11-21 08:48:00|5895.01|5894.31|5895.01|5894.31|5895.38|5894.68|5894.76|5894.06|65
1732178890000|2024-11-21 08:48:10|5894.88|5894.18|5895.26|5894.56|5895.51|5894.81|5894.01|5893.31|98
1732178900000|2024-11-21 08:48:20|5895.38|5894.68|5896.51|5895.81|5896.63|5895.93|5895.38|5894.68|54
1732178910000|2024-11-21 08:48:30|5896.38|5895.68|5896.51|5895.81|5897.01|5896.31|5896.38|5895.68|46
1732178920000|2024-11-21 08:48:40|5896.26|5895.56|5896.76|5896.06|5897.01|5896.31|5896.26|5895.56|49
1732178930000|2024-11-21 08:48:50|5897.01|5896.31|5896.51|5895.81|5897.01|5896.31|5896.51|5895.81|43
1732178940000|2024-11-21 08:49:00|5896.63|5895.93|5897.26|5896.56|5897.26|5896.56|5896.51|5895.81|49
1732178950000|2024-11-21 08:49:10|5897.01|5896.31|5897.26|5896.56|5897.51|5896.81|5897.01|5896.31|51
1732178960000|2024-11-21 08:49:20|5897.13|5896.43|5897.76|5897.06|5898.01|5897.31|5897.13|5896.43|153
1732178970000|2024-11-21 08:49:30|5897.51|5896.81|5897.51|5896.81|5897.88|5897.18|5897.26|5896.56|43
1732178980000|2024-11-21 08:49:40|5897.38|5896.68|5897.51|5896.81|5897.51|5896.81|5897.01|5896.31|32
1732178990000|2024-11-21 08:49:50|5897.63|5896.93|5897.51|5896.81|5897.76|5897.06|5897.26|5896.56|21
1732179000000|2024-11-21 08:50:00|5896.88|5896.18|5897.01|5896.31|5897.76|5897.06|5896.88|5896.18|80
1732179010000|2024-11-21 08:50:10|5897.13|5896.43|5897.01|5896.31|5897.13|5896.43|5896.51|5895.81|24
1732179020000|2024-11-21 08:50:20|5897.13|5896.43|5897.51|5896.81|5897.51|5896.81|5896.88|5896.18|60
1732179030000|2024-11-21 08:50:30|5897.38|5896.68|5897.51|5896.81|5898.01|5897.31|5897.26|5896.56|26
1732179040000|2024-11-21 08:50:40|5897.76|5897.06|5896.76|5896.06|5897.76|5897.06|5896.51|5895.81|39
1732179050000|2024-11-21 08:50:50|5897.01|5896.31|5897.51|5896.81|5897.51|5896.81|5896.88|5896.18|20
1732179060000|2024-11-21 08:51:00|5897.76|5897.06|5899.01|5898.31|5899.01|5898.31|5897.76|5897.06|84
1732179070000|2024-11-21 08:51:10|5899.13|5898.43|5900.13|5899.43|5900.26|5899.56|5899.01|5898.31|91
1732179080000|2024-11-21 08:51:20|5900.01|5899.31|5899.01|5898.31|5900.38|5899.68|5899.01|5898.31|118
1732179090000|2024-11-21 08:51:30|5899.13|5898.43|5899.01|5898.31|5899.26|5898.56|5898.76|5898.06|43
1732179100000|2024-11-21 08:51:40|5899.26|5898.56|5899.38|5898.68|5899.76|5899.06|5899.01|5898.31|42
1732179110000|2024-11-21 08:51:50|5899.51|5898.81|5898.76|5898.06|5899.51|5898.81|5898.76|5898.06|64
1732179120000|2024-11-21 08:52:00|5898.88|5898.18|5898.13|5897.43|5899.01|5898.31|5898.01|5897.31|56
1732179130000|2024-11-21 08:52:10|5898.01|5897.31|5898.51|5897.81|5898.76|5898.06|5897.76|5897.06|70
1732179140000|2024-11-21 08:52:20|5898.38|5897.68|5898.26|5897.56|5898.51|5897.81|5898.01|5897.31|20
1732179150000|2024-11-21 08:52:30|5898.13|5897.43|5898.01|5897.31|5898.38|5897.68|5898.01|5897.31|22
1732179160000|2024-11-21 08:52:40|5897.88|5897.18|5898.01|5897.31|5898.38|5897.68|5897.76|5897.06|29
1732179170000|2024-11-21 08:52:50|5897.88|5897.18|5897.76|5897.06|5897.88|5897.18|5896.88|5896.18|59
1732179180000|2024-11-21 08:53:00|5897.63|5896.93|5898.01|5897.31|5898.76|5898.06|5897.63|5896.93|52
1732179190000|2024-11-21 08:53:10|5897.88|5897.18|5898.01|5897.31|5898.13|5897.43|5897.76|5897.06|16
1732179200000|2024-11-21 08:53:20|5898.13|5897.43|5897.76|5897.06|5898.51|5897.81|5897.63|5896.93|32
1732179210000|2024-11-21 08:53:30|5897.88|5897.18|5898.51|5897.81|5898.76|5898.06|5897.76|5897.06|33
1732179220000|2024-11-21 08:53:40|5898.76|5898.06|5898.76|5898.06|5898.76|5898.06|5898.01|5897.31|29
1732179230000|2024-11-21 08:53:50|5898.63|5897.93|5899.38|5898.68|5899.51|5898.81|5898.63|5897.93|38
1732179240000|2024-11-21 08:54:00|5899.51|5898.81|5899.88|5899.18|5900.01|5899.31|5899.13|5898.43|44
1732179250000|2024-11-21 08:54:10|5900.01|5899.31|5899.88|5899.18|5900.26|5899.56|5899.76|5899.06|29
1732179260000|2024-11-21 08:54:20|5900.01|5899.31|5900.51|5899.81|5900.76|5900.06|5900.01|5899.31|22
1732179270000|2024-11-21 08:54:30|5900.63|5899.93|5901.26|5900.56|5901.51|5900.81|5900.51|5899.81|104
1732179280000|2024-11-21 08:54:40|5901.01|5900.31|5900.88|5900.18|5901.26|5900.56|5900.63|5899.93|52
1732179290000|2024-11-21 08:54:50|5900.76|5900.06|5900.76|5900.06|5900.76|5900.06|5900.26|5899.56|31
1732179300000|2024-11-21 08:55:00|5900.63|5899.93|5900.76|5900.06|5900.76|5900.06|5900.26|5899.56|50
1732179310000|2024-11-21 08:55:10|5900.63|5899.93|5900.01|5899.31|5900.63|5899.93|5899.76|5899.06|33
1732179320000|2024-11-21 08:55:20|5899.88|5899.18|5900.01|5899.31|5900.01|5899.31|5899.13|5898.43|39
1732179330000|2024-11-21 08:55:30|5899.88|5899.18|5900.01|5899.31|5900.51|5899.81|5899.76|5899.06|61
1732179340000|2024-11-21 08:55:40|5899.63|5898.93|5900.01|5899.31|5900.13|5899.43|5899.51|5898.81|50
1732179350000|2024-11-21 08:55:50|5900.26|5899.56|5901.01|5900.31|5901.26|5900.56|5900.26|5899.56|64
1732179360000|2024-11-21 08:56:00|5901.26|5900.56|5902.26|5901.56|5902.26|5901.56|5901.13|5900.43|87
1732179370000|2024-11-21 08:56:10|5902.38|5901.68|5902.51|5901.81|5902.51|5901.81|5902.13|5901.43|46
1732179380000|2024-11-21 08:56:20|5902.38|5901.68|5902.01|5901.31|5902.76|5902.06|5902.01|5901.31|75
1732179390000|2024-11-21 08:56:30|5901.88|5901.18|5901.88|5901.18|5902.01|5901.31|5901.51|5900.81|45
1732179400000|2024-11-21 08:56:40|5901.76|5901.06|5901.76|5901.06|5902.26|5901.56|5901.76|5901.06|20
1732179410000|2024-11-21 08:56:50|5901.88|5901.18|5901.76|5901.06|5902.26|5901.56|5901.01|5900.31|74
1732179420000|2024-11-21 08:57:00|5901.51|5900.81|5902.01|5901.31|5902.01|5901.31|5901.51|5900.81|40
1732179430000|2024-11-21 08:57:10|5901.76|5901.06|5902.13|5901.43|5902.13|5901.43|5901.76|5901.06|23
1732179440000|2024-11-21 08:57:20|5902.13|5901.43|5902.26|5901.56|5902.76|5902.06|5902.13|5901.43|66
1732179450000|2024-11-21 08:57:30|5902.51|5901.81|5901.76|5901.06|5902.51|5901.81|5901.76|5901.06|58
1732179460000|2024-11-21 08:57:40|5902.01|5901.31|5902.01|5901.31|5902.01|5901.31|5901.26|5900.56|42
1732179470000|2024-11-21 08:57:50|5902.26|5901.56|5901.26|5900.56|5902.26|5901.56|5901.26|5900.56|45
1732179480000|2024-11-21 08:58:00|5901.01|5900.31|5901.51|5900.81|5901.76|5901.06|5901.01|5900.31|181
1732179490000|2024-11-21 08:58:10|5901.38|5900.68|5901.01|5900.31|5901.51|5900.81|5901.01|5900.31|90
1732179500000|2024-11-21 08:58:20|5901.13|5900.43|5901.13|5900.43|5901.26|5900.56|5901.01|5900.31|40
1732179510000|2024-11-21 08:58:30|5901.01|5900.31|5901.13|5900.43|5901.51|5900.81|5901.01|5900.31|79
1732179520000|2024-11-21 08:58:40|5901.26|5900.56|5901.01|5900.31|5901.26|5900.56|5901.01|5900.31|9
1732179530000|2024-11-21 08:58:50|5901.13|5900.43|5901.26|5900.56|5901.51|5900.81|5901.13|5900.43|28
1732179540000|2024-11-21 08:59:00|5901.01|5900.31|5901.38|5900.68|5901.51|5900.81|5901.01|5900.31|70
1732179550000|2024-11-21 08:59:10|5901.76|5901.06|5901.76|5901.06|5902.01|5901.31|5901.51|5900.81|70
1732179560000|2024-11-21 08:59:20|5901.88|5901.18|5901.51|5900.81|5902.01|5901.31|5901.51|5900.81|13
1732179570000|2024-11-21 08:59:30|5901.76|5901.06|5900.01|5899.31|5902.01|5901.31|5900.01|5899.31|204
1732179580000|2024-11-21 08:59:40|5900.13|5899.43|5900.76|5900.06|5901.01|5900.31|5899.51|5898.81|121
1732179590000|2024-11-21 08:59:50|5901.51|5900.81|5900.38|5899.68|5901.51|5900.81|5900.38|5899.68|119
1732179600000|2024-11-21 09:00:00|5899.76|5899.06|5899.26|5898.56|5900.26|5899.56|5899.01|5898.31|142
1732179610000|2024-11-21 09:00:10|5899.01|5898.31|5898.13|5897.43|5899.01|5898.31|5898.13|5897.43|141
1732179620000|2024-11-21 09:00:20|5898.01|5897.31|5897.26|5896.56|5898.26|5897.56|5897.26|5896.56|74
1732179630000|2024-11-21 09:00:30|5897.38|5896.68|5896.26|5895.56|5897.88|5897.18|5896.26|5895.56|86
1732179640000|2024-11-21 09:00:40|5896.51|5895.81|5896.01|5895.31|5896.51|5895.81|5896.01|5895.31|53
1732179650000|2024-11-21 09:00:50|5895.76|5895.06|5895.01|5894.31|5895.76|5895.06|5895.01|5894.31|135
1732179660000|2024-11-21 09:01:00|5895.13|5894.43|5894.76|5894.06|5895.76|5895.06|5894.76|5894.06|104
1732179670000|2024-11-21 09:01:10|5894.51|5893.81|5894.76|5894.06|5894.76|5894.06|5894.26|5893.56|47
1732179680000|2024-11-21 09:01:20|5894.88|5894.18|5895.01|5894.31|5896.01|5895.31|5894.76|5894.06|173
1732179690000|2024-11-21 09:01:30|5894.76|5894.06|5895.38|5894.68|5895.51|5894.81|5894.51|5893.81|83
1732179700000|2024-11-21 09:01:40|5895.26|5894.56|5895.26|5894.56|5895.76|5895.06|5895.01|5894.31|44
1732179710000|2024-11-21 09:01:50|5895.38|5894.68|5896.01|5895.31|5896.26|5895.56|5894.88|5894.18|85
1732179720000|2024-11-21 09:02:00|5895.88|5895.18|5898.51|5897.81|5899.01|5898.31|5895.51|5894.81|323
1732179730000|2024-11-21 09:02:10|5898.38|5897.68|5898.76|5898.06|5898.76|5898.06|5898.01|5897.31|110
1732179740000|2024-11-21 09:02:20|5898.63|5897.93|5897.26|5896.56|5898.63|5897.93|5897.01|5896.31|102
1732179750000|2024-11-21 09:02:30|5897.13|5896.43|5896.01|5895.31|5897.13|5896.43|5894.38|5893.68|567
1732179760000|2024-11-21 09:02:40|5895.76|5895.06|5896.01|5895.31|5896.26|5895.56|5895.51|5894.81|99
1732179770000|2024-11-21 09:02:50|5896.26|5895.56|5896.51|5895.81|5896.76|5896.06|5896.01|5895.31|50
1732179780000|2024-11-21 09:03:00|5896.38|5895.68|5895.76|5895.06|5896.76|5896.06|5895.76|5895.06|62
1732179790000|2024-11-21 09:03:10|5895.88|5895.18|5896.01|5895.31|5896.26|5895.56|5895.76|5895.06|28
1732179800000|2024-11-21 09:03:20|5895.88|5895.18|5896.51|5895.81|5897.01|5896.31|5895.76|5895.06|50
1732179810000|2024-11-21 09:03:30|5896.63|5895.93|5897.26|5896.56|5897.51|5896.81|5896.51|5895.81|38
1732179820000|2024-11-21 09:03:40|5897.13|5896.43|5896.63|5895.93|5897.26|5896.56|5896.51|5895.81|64
1732179830000|2024-11-21 09:03:50|5896.76|5896.06|5895.51|5894.81|5896.76|5896.06|5895.51|5894.81|45
1732179840000|2024-11-21 09:04:00|5895.26|5894.56|5894.13|5893.43|5895.51|5894.81|5894.01|5893.31|87
1732179850000|2024-11-21 09:04:10|5894.01|5893.31|5893.51|5892.81|5894.51|5893.81|5893.51|5892.81|48
1732179860000|2024-11-21 09:04:20|5893.63|5892.93|5893.63|5892.93|5894.13|5893.43|5893.63|5892.93|35
1732179870000|2024-11-21 09:04:30|5893.51|5892.81|5893.51|5892.81|5893.76|5893.06|5893.26|5892.56|30
1732179880000|2024-11-21 09:04:40|5893.38|5892.68|5894.51|5893.81|5894.51|5893.81|5893.38|5892.68|42
1732179890000|2024-11-21 09:04:50|5894.76|5894.06|5895.01|5894.31|5895.26|5894.56|5894.13|5893.43|97
1732179900000|2024-11-21 09:05:00|5895.26|5894.56|5896.26|5895.56|5897.38|5896.68|5895.26|5894.56|210
1732179910000|2024-11-21 09:05:10|5896.51|5895.81|5897.51|5896.81|5897.76|5897.06|5896.51|5895.81|47
1732179920000|2024-11-21 09:05:20|5897.38|5896.68|5896.51|5895.81|5897.51|5896.81|5896.38|5895.68|66
1732179930000|2024-11-21 09:05:30|5896.38|5895.68|5895.51|5894.81|5896.38|5895.68|5895.51|5894.81|33
1732179940000|2024-11-21 09:05:40|5895.38|5894.68|5895.13|5894.43|5896.01|5895.31|5895.01|5894.31|53
1732179950000|2024-11-21 09:05:50|5895.26|5894.56|5895.26|5894.56|5895.76|5895.06|5895.01|5894.31|23
1732179960000|2024-11-21 09:06:00|5895.38|5894.68|5895.51|5894.81|5895.51|5894.81|5894.76|5894.06|32
1732179970000|2024-11-21 09:06:10|5895.26|5894.56|5895.51|5894.81|5895.76|5895.06|5895.13|5894.43|21
1732179980000|2024-11-21 09:06:20|5895.26|5894.56|5895.01|5894.31|5896.26|5895.56|5894.88|5894.18|85
1732179990000|2024-11-21 09:06:30|5895.13|5894.43|5895.01|5894.31|5895.26|5894.56|5894.38|5893.68|49
1732180000000|2024-11-21 09:06:40|5895.13|5894.43|5895.01|5894.31|5895.26|5894.56|5894.76|5894.06|18
1732180010000|2024-11-21 09:06:50|5894.88|5894.18|5896.01|5895.31|5896.13|5895.43|5894.76|5894.06|69
1732180020000|2024-11-21 09:07:00|5896.13|5895.43|5894.38|5893.68|5896.76|5896.06|5894.01|5893.31|172
1732180030000|2024-11-21 09:07:10|5894.51|5893.81|5894.38|5893.68|5894.76|5894.06|5894.26|5893.56|44
1732180040000|2024-11-21 09:07:20|5894.26|5893.56|5894.51|5893.81|5894.76|5894.06|5894.26|5893.56|85
1732180050000|2024-11-21 09:07:30|5894.63|5893.93|5894.51|5893.81|5894.63|5893.93|5894.01|5893.31|24
1732180060000|2024-11-21 09:07:40|5894.76|5894.06|5894.51|5893.81|5894.88|5894.18|5894.26|5893.56|36
1732180070000|2024-11-21 09:07:50|5894.63|5893.93|5894.76|5894.06|5895.13|5894.43|5894.63|5893.93|11
1732180080000|2024-11-21 09:08:00|5894.88|5894.18|5894.26|5893.56|5894.88|5894.18|5893.88|5893.18|77
1732180090000|2024-11-21 09:08:10|5894.01|5893.31|5893.51|5892.81|5894.38|5893.68|5893.51|5892.81|61
1732180100000|2024-11-21 09:08:20|5892.76|5892.06|5892.76|5892.06|5893.01|5892.31|5892.26|5891.56|136
1732180110000|2024-11-21 09:08:30|5892.63|5891.93|5892.26|5891.56|5892.76|5892.06|5892.01|5891.31|52
1732180120000|2024-11-21 09:08:40|5892.13|5891.43|5892.01|5891.31|5892.26|5891.56|5891.88|5891.18|55
1732180130000|2024-11-21 09:08:50|5892.13|5891.43|5892.26|5891.56|5892.51|5891.81|5892.01|5891.31|44
1732180140000|2024-11-21 09:09:00|5891.51|5890.81|5892.26|5891.56|5892.76|5892.06|5891.51|5890.81|116
1732180150000|2024-11-21 09:09:10|5892.51|5891.81|5892.01|5891.31|5892.88|5892.18|5892.01|5891.31|23
1732180160000|2024-11-21 09:09:20|5892.13|5891.43|5892.01|5891.31|5892.76|5892.06|5892.01|5891.31|49
1732180170000|2024-11-21 09:09:30|5892.13|5891.43|5892.01|5891.31|5892.38|5891.68|5892.01|5891.31|40
1732180180000|2024-11-21 09:09:40|5891.88|5891.18|5891.76|5891.06|5892.26|5891.56|5891.26|5890.56|85
1732180190000|2024-11-21 09:09:50|5892.01|5891.31|5890.51|5889.81|5892.01|5891.31|5890.01|5889.31|164
1732180200000|2024-11-21 09:10:00|5891.01|5890.31|5891.26|5890.56|5891.51|5890.81|5890.51|5889.81|140
1732180210000|2024-11-21 09:10:10|5891.01|5890.31|5892.51|5891.81|5892.51|5891.81|5891.01|5890.31|90
1732180220000|2024-11-21 09:10:20|5892.13|5891.43|5892.01|5891.31|5892.51|5891.81|5891.76|5891.06|153
1732180230000|2024-11-21 09:10:30|5891.51|5890.81|5891.38|5890.68|5891.51|5890.81|5891.01|5890.31|116
1732180240000|2024-11-21 09:10:40|5891.51|5890.81|5890.76|5890.06|5891.51|5890.81|5890.51|5889.81|71
1732180250000|2024-11-21 09:10:50|5890.51|5889.81|5890.76|5890.06|5890.76|5890.06|5890.51|5889.81|27
1732180260000|2024-11-21 09:11:00|5890.51|5889.81|5890.51|5889.81|5890.51|5889.81|5890.01|5889.31|167
1732180270000|2024-11-21 09:11:10|5890.26|5889.56|5890.76|5890.06|5890.76|5890.06|5890.26|5889.56|56
1732180280000|2024-11-21 09:11:20|5891.51|5890.81|5891.38|5890.68|5892.26|5891.56|5891.26|5890.56|127
1732180290000|2024-11-21 09:11:30|5891.26|5890.56|5891.01|5890.31|5891.26|5890.56|5890.51|5889.81|34
1732180300000|2024-11-21 09:11:40|5891.26|5890.56|5891.76|5891.06|5891.88|5891.18|5891.13|5890.43|55
1732180310000|2024-11-21 09:11:50|5891.63|5890.93|5891.88|5891.18|5892.26|5891.56|5891.63|5890.93|116
1732180320000|2024-11-21 09:12:00|5892.01|5891.31|5893.26|5892.56|5894.01|5893.31|5891.76|5891.06|292
1732180330000|2024-11-21 09:12:10|5893.51|5892.81|5894.26|5893.56|5894.51|5893.81|5893.51|5892.81|107
1732180340000|2024-11-21 09:12:20|5894.01|5893.31|5892.63|5891.93|5894.01|5893.31|5892.63|5891.93|99
1732180350000|2024-11-21 09:12:30|5892.51|5891.81|5893.26|5892.56|5893.26|5892.56|5892.26|5891.56|64
1732180360000|2024-11-21 09:12:40|5893.01|5892.31|5893.01|5892.31|5893.01|5892.31|5892.63|5891.93|38
1732180370000|2024-11-21 09:12:50|5893.26|5892.56|5894.51|5893.81|5894.63|5893.93|5892.76|5892.06|179
1732180380000|2024-11-21 09:13:00|5894.63|5893.93|5894.88|5894.18|5894.88|5894.18|5894.38|5893.68|48
1732180390000|2024-11-21 09:13:10|5895.01|5894.31|5894.51|5893.81|5895.13|5894.43|5894.01|5893.31|62
1732180400000|2024-11-21 09:13:20|5894.76|5894.06|5894.51|5893.81|5894.76|5894.06|5894.38|5893.68|46
1732180410000|2024-11-21 09:13:30|5894.38|5893.68|5894.13|5893.43|5894.38|5893.68|5893.88|5893.18|28
1732180420000|2024-11-21 09:13:40|5894.26|5893.56|5894.13|5893.43|5894.26|5893.56|5893.88|5893.18|24
1732180430000|2024-11-21 09:13:50|5894.01|5893.31|5894.38|5893.68|5894.51|5893.81|5893.76|5893.06|24
1732180440000|2024-11-21 09:14:00|5893.76|5893.06|5892.76|5892.06|5893.76|5893.06|5892.51|5891.81|179
1732180450000|2024-11-21 09:14:10|5893.01|5892.31|5893.01|5892.31|5893.13|5892.43|5892.76|5892.06|52
1732180460000|2024-11-21 09:14:20|5893.13|5892.43|5893.26|5892.56|5893.63|5892.93|5893.13|5892.43|42
1732180470000|2024-11-21 09:14:30|5893.38|5892.68|5893.51|5892.81|5893.76|5893.06|5892.63|5891.93|206
1732180480000|2024-11-21 09:14:40|5893.63|5892.93|5893.01|5892.31|5894.01|5893.31|5892.88|5892.18|90
1732180490000|2024-11-21 09:14:50|5892.88|5892.18|5892.51|5891.81|5893.01|5892.31|5892.26|5891.56|41
1732180500000|2024-11-21 09:15:00|5892.38|5891.68|5892.51|5891.81|5893.01|5892.31|5892.01|5891.31|116
1732180510000|2024-11-21 09:15:10|5892.63|5891.93|5894.51|5893.81|5894.51|5893.81|5892.63|5891.93|42
1732180520000|2024-11-21 09:15:20|5894.63|5893.93|5894.26|5893.56|5894.63|5893.93|5894.01|5893.31|42
1732180530000|2024-11-21 09:15:30|5894.13|5893.43|5893.26|5892.56|5894.13|5893.43|5893.26|5892.56|61
1732180540000|2024-11-21 09:15:40|5893.51|5892.81|5894.51|5893.81|5894.76|5894.06|5893.38|5892.68|71
1732180550000|2024-11-21 09:15:50|5895.01|5894.31|5895.01|5894.31|5895.51|5894.81|5895.01|5894.31|160
1732180560000|2024-11-21 09:16:00|5894.76|5894.06|5894.26|5893.56|5895.01|5894.31|5893.88|5893.18|129
1732180570000|2024-11-21 09:16:10|5894.01|5893.31|5893.01|5892.31|5894.26|5893.56|5893.01|5892.31|29
1732180580000|2024-11-21 09:16:20|5892.76|5892.06|5891.26|5890.56|5892.76|5892.06|5890.51|5889.81|199
1732180590000|2024-11-21 09:16:30|5891.13|5890.43|5892.26|5891.56|5892.51|5891.81|5891.01|5890.31|104
1732180600000|2024-11-21 09:16:40|5892.38|5891.68|5891.88|5891.18|5892.38|5891.68|5891.76|5891.06|93
1732180610000|2024-11-21 09:16:50|5891.76|5891.06|5891.76|5891.06|5892.26|5891.56|5891.76|5891.06|41
1732180620000|2024-11-21 09:17:00|5891.88|5891.18|5892.26|5891.56|5892.26|5891.56|5891.76|5891.06|71
1732180630000|2024-11-21 09:17:10|5892.13|5891.43|5892.38|5891.68|5893.01|5892.31|5892.01|5891.31|86
1732180640000|2024-11-21 09:17:20|5892.26|5891.56|5891.76|5891.06|5892.26|5891.56|5891.01|5890.31|68
1732180650000|2024-11-21 09:17:30|5892.01|5891.31|5891.13|5890.43|5892.13|5891.43|5891.13|5890.43|102
1732180660000|2024-11-21 09:17:40|5891.01|5890.31|5891.01|5890.31|5891.26|5890.56|5890.76|5890.06|47
1732180670000|2024-11-21 09:17:50|5890.76|5890.06|5890.88|5890.18|5891.01|5890.31|5890.51|5889.81|43
1732180680000|2024-11-21 09:18:00|5890.76|5890.06|5891.01|5890.31|5891.01|5890.31|5890.26|5889.56|59
1732180690000|2024-11-21 09:18:10|5890.76|5890.06|5890.38|5889.68|5891.01|5890.31|5890.13|5889.43|59
1732180700000|2024-11-21 09:18:20|5890.26|5889.56|5890.01|5889.31|5890.26|5889.56|5889.76|5889.06|89
1732180710000|2024-11-21 09:18:30|5889.88|5889.18|5889.76|5889.06|5890.01|5889.31|5889.26|5888.56|93
1732180720000|2024-11-21 09:18:40|5889.88|5889.18|5890.51|5889.81|5890.51|5889.81|5889.88|5889.18|25
1732180730000|2024-11-21 09:18:50|5890.26|5889.56|5890.01|5889.31|5890.38|5889.68|5890.01|5889.31|28
1732180740000|2024-11-21 09:19:00|5889.76|5889.06|5889.38|5888.68|5890.13|5889.43|5889.26|5888.56|82
1732180750000|2024-11-21 09:19:10|5889.51|5888.81|5889.76|5889.06|5890.26|5889.56|5889.26|5888.56|91
1732180760000|2024-11-21 09:19:20|5889.63|5888.93|5889.51|5888.81|5889.76|5889.06|5889.26|5888.56|33
1732180770000|2024-11-21 09:19:30|5889.63|5888.93|5890.01|5889.31|5890.26|5889.56|5889.26|5888.56|129
1732180780000|2024-11-21 09:19:40|5890.13|5889.43|5889.51|5888.81|5890.13|5889.43|5889.26|5888.56|39
1732180790000|2024-11-21 09:19:50|5889.76|5889.06|5889.01|5888.31|5889.76|5889.06|5889.01|5888.31|53
1732180800000|2024-11-21 09:20:00|5889.26|5888.56|5889.26|5888.56|5889.76|5889.06|5888.76|5888.06|119
1732180810000|2024-11-21 09:20:10|5889.51|5888.81|5890.01|5889.31|5890.26|5889.56|5889.51|5888.81|54
1732180820000|2024-11-21 09:20:20|5889.76|5889.06|5890.38|5889.68|5890.38|5889.68|5889.76|5889.06|68
1732180830000|2024-11-21 09:20:30|5890.51|5889.81|5890.01|5889.31|5890.76|5890.06|5889.76|5889.06|151
1732180840000|2024-11-21 09:20:40|5889.88|5889.18|5889.26|5888.56|5890.01|5889.31|5889.01|5888.31|31
1732180850000|2024-11-21 09:20:50|5889.51|5888.81|5888.51|5887.81|5889.51|5888.81|5888.51|5887.81|94
1732180860000|2024-11-21 09:21:00|5889.26|5888.56|5889.38|5888.68|5889.76|5889.06|5889.26|5888.56|219
1732180870000|2024-11-21 09:21:10|5889.51|5888.81|5890.01|5889.31|5890.26|5889.56|5889.26|5888.56|56
1732180880000|2024-11-21 09:21:20|5889.76|5889.06|5889.26|5888.56|5889.76|5889.06|5889.26|5888.56|30
1732180890000|2024-11-21 09:21:30|5888.76|5888.06|5888.88|5888.18|5889.01|5888.31|5888.51|5887.81|144
1732180900000|2024-11-21 09:21:40|5888.76|5888.06|5888.76|5888.06|5889.01|5888.31|5888.76|5888.06|47
1732180910000|2024-11-21 09:21:50|5888.63|5887.93|5888.76|5888.06|5888.76|5888.06|5888.51|5887.81|31
1732180920000|2024-11-21 09:22:00|5888.63|5887.93|5888.51|5887.81|5889.01|5888.31|5888.51|5887.81|82
1732180930000|2024-11-21 09:22:10|5888.26|5887.56|5888.51|5887.81|5888.88|5888.18|5888.26|5887.56|332
1732180940000|2024-11-21 09:22:20|5888.63|5887.93|5887.76|5887.06|5888.76|5888.06|5887.51|5886.81|438
1732180950000|2024-11-21 09:22:30|5887.63|5886.93|5888.01|5887.31|5888.01|5887.31|5887.51|5886.81|95
1732180960000|2024-11-21 09:22:40|5888.51|5887.81|5888.51|5887.81|5889.01|5888.31|5888.38|5887.68|107
1732180970000|2024-11-21 09:22:50|5888.76|5888.06|5887.76|5887.06|5888.76|5888.06|5887.76|5887.06|65
1732180980000|2024-11-21 09:23:00|5887.63|5886.93|5889.01|5888.31|5889.01|5888.31|5887.38|5886.68|143
1732180990000|2024-11-21 09:23:10|5888.88|5888.18|5888.51|5887.81|5889.01|5888.31|5888.26|5887.56|72
1732181000000|2024-11-21 09:23:20|5888.38|5887.68|5888.26|5887.56|5888.76|5888.06|5888.01|5887.31|133
1732181010000|2024-11-21 09:23:30|5888.01|5887.31|5888.51|5887.81|5888.76|5888.06|5888.01|5887.31|46
1732181020000|2024-11-21 09:23:40|5888.38|5887.68|5888.26|5887.56|5888.51|5887.81|5887.76|5887.06|111
1732181030000|2024-11-21 09:23:50|5888.38|5887.68|5888.26|5887.56|5888.51|5887.81|5888.01|5887.31|82
1732181040000|2024-11-21 09:24:00|5888.01|5887.31|5887.26|5886.56|5888.01|5887.31|5886.76|5886.06|151
1732181050000|2024-11-21 09:24:10|5887.51|5886.81|5887.26|5886.56|5887.76|5887.06|5887.26|5886.56|101
1732181060000|2024-11-21 09:24:20|5887.13|5886.43|5886.01|5885.31|5887.13|5886.43|5885.76|5885.06|589
1732181070000|2024-11-21 09:24:30|5886.51|5885.81|5886.76|5886.06|5887.01|5886.31|5886.26|5885.56|194
1732181080000|2024-11-21 09:24:40|5886.63|5885.93|5886.13|5885.43|5887.01|5886.31|5886.01|5885.31|81
1732181090000|2024-11-21 09:24:50|5886.01|5885.31|5886.26|5885.56|5886.76|5886.06|5886.01|5885.31|118
1732181100000|2024-11-21 09:25:00|5886.51|5885.81|5887.51|5886.81|5887.51|5886.81|5886.26|5885.56|199
1732181110000|2024-11-21 09:25:10|5887.76|5887.06|5887.63|5886.93|5887.76|5887.06|5886.76|5886.06|135
1732181120000|2024-11-21 09:25:20|5887.76|5887.06|5888.51|5887.81|5888.76|5888.06|5887.51|5886.81|249
1732181130000|2024-11-21 09:25:30|5888.63|5887.93|5889.26|5888.56|5889.26|5888.56|5888.38|5887.68|164
1732181140000|2024-11-21 09:25:40|5889.01|5888.31|5889.26|5888.56|5889.76|5889.06|5889.01|5888.31|131
1732181150000|2024-11-21 09:25:50|5889.13|5888.43|5888.76|5888.06|5889.13|5888.43|5888.51|5887.81|62
1732181160000|2024-11-21 09:26:00|5888.63|5887.93|5889.76|5889.06|5889.76|5889.06|5888.38|5887.68|85
1732181170000|2024-11-21 09:26:10|5889.63|5888.93|5889.51|5888.81|5890.26|5889.56|5889.51|5888.81|137
1732181180000|2024-11-21 09:26:20|5889.38|5888.68|5888.38|5887.68|5889.38|5888.68|5888.26|5887.56|174
1732181190000|2024-11-21 09:26:30|5888.51|5887.81|5888.76|5888.06|5888.76|5888.06|5888.26|5887.56|61
1732181200000|2024-11-21 09:26:40|5888.88|5888.18|5887.88|5887.18|5889.01|5888.31|5887.88|5887.18|46
1732181210000|2024-11-21 09:26:50|5888.01|5887.31|5887.38|5886.68|5888.01|5887.31|5887.38|5886.68|63
1732181220000|2024-11-21 09:27:00|5887.26|5886.56|5886.63|5885.93|5887.38|5886.68|5886.63|5885.93|78
1732181230000|2024-11-21 09:27:10|5886.76|5886.06|5886.63|5885.93|5886.76|5886.06|5886.38|5885.68|51
1732181240000|2024-11-21 09:27:20|5886.51|5885.81|5886.01|5885.31|5886.51|5885.81|5885.76|5885.06|120
1732181250000|2024-11-21 09:27:30|5885.76|5885.06|5886.01|5885.31|5886.01|5885.31|5885.26|5884.56|758
1732181260000|2024-11-21 09:27:40|5885.76|5885.06|5884.51|5883.81|5886.01|5885.31|5884.51|5883.81|154
1732181270000|2024-11-21 09:27:50|5884.38|5883.68|5883.76|5883.06|5884.51|5883.81|5883.76|5883.06|121
1732181280000|2024-11-21 09:28:00|5883.88|5883.18|5883.76|5883.06|5884.26|5883.56|5883.51|5882.81|89
1732181290000|2024-11-21 09:28:10|5883.63|5882.93|5883.88|5883.18|5884.01|5883.31|5883.26|5882.56|167
1732181300000|2024-11-21 09:28:20|5883.76|5883.06|5884.38|5883.68|5884.63|5883.93|5883.76|5883.06|78
1732181310000|2024-11-21 09:28:30|5884.26|5883.56|5884.51|5883.81|5884.76|5884.06|5884.13|5883.43|115
1732181320000|2024-11-21 09:28:40|5884.63|5883.93|5885.51|5884.81|5885.63|5884.93|5884.51|5883.81|80
1732181330000|2024-11-21 09:28:50|5885.76|5885.06|5885.51|5884.81|5886.13|5885.43|5885.13|5884.43|212
1732181340000|2024-11-21 09:29:00|5885.38|5884.68|5884.76|5884.06|5885.51|5884.81|5884.76|5884.06|76
1732181350000|2024-11-21 09:29:10|5885.01|5884.31|5884.76|5884.06|5885.26|5884.56|5884.51|5883.81|95
1732181360000|2024-11-21 09:29:20|5885.01|5884.31|5885.26|5884.56|5885.51|5884.81|5885.01|5884.31|80
1732181370000|2024-11-21 09:29:30|5885.51|5884.81|5886.13|5885.43|5886.26|5885.56|5885.38|5884.68|102
1732181380000|2024-11-21 09:29:40|5886.01|5885.31|5884.51|5883.81|5886.01|5885.31|5884.38|5883.68|210
1732181390000|2024-11-21 09:29:50|5884.38|5883.68|5884.13|5883.43|5884.38|5883.68|5884.01|5883.31|54
1732181400000|2024-11-21 09:30:00|5884.51|5883.81|5883.26|5882.56|5885.26|5884.56|5883.26|5882.56|308
1732181410000|2024-11-21 09:30:10|5883.38|5882.68|5884.76|5884.06|5884.76|5884.06|5883.38|5882.68|107
1732181420000|2024-11-21 09:30:20|5885.01|5884.31|5884.38|5883.68|5885.01|5884.31|5884.13|5883.43|62
1732181430000|2024-11-21 09:30:30|5884.51|5883.81|5885.01|5884.31|5885.26|5884.56|5884.26|5883.56|76
1732181440000|2024-11-21 09:30:40|5885.13|5884.43|5885.76|5885.06|5885.76|5885.06|5884.76|5884.06|49
1732181450000|2024-11-21 09:30:50|5885.63|5884.93|5885.38|5884.68|5885.76|5885.06|5885.01|5884.31|92
1732181460000|2024-11-21 09:31:00|5885.26|5884.56|5885.51|5884.81|5885.63|5884.93|5885.01|5884.31|43
1732181470000|2024-11-21 09:31:10|5885.63|5884.93|5886.38|5885.68|5886.51|5885.81|5885.63|5884.93|69
1732181480000|2024-11-21 09:31:20|5886.51|5885.81|5886.51|5885.81|5886.51|5885.81|5886.01|5885.31|51
1732181490000|2024-11-21 09:31:30|5886.38|5885.68|5886.51|5885.81|5886.51|5885.81|5885.88|5885.18|36
1732181500000|2024-11-21 09:31:40|5886.88|5886.18|5888.26|5887.56|5888.51|5887.81|5886.76|5886.06|84
1732181510000|2024-11-21 09:31:50|5888.13|5887.43|5888.76|5888.06|5888.76|5888.06|5887.76|5887.06|91
1732181520000|2024-11-21 09:32:00|5888.88|5888.18|5889.51|5888.81|5889.63|5888.93|5888.76|5888.06|97
1732181530000|2024-11-21 09:32:10|5889.63|5888.93|5889.26|5888.56|5889.76|5889.06|5889.01|5888.31|46
1732181540000|2024-11-21 09:32:20|5889.51|5888.81|5888.76|5888.06|5889.51|5888.81|5888.76|5888.06|78
1732181550000|2024-11-21 09:32:30|5888.51|5887.81|5888.26|5887.56|5888.63|5887.93|5888.26|5887.56|36
1732181560000|2024-11-21 09:32:40|5888.38|5887.68|5888.76|5888.06|5888.88|5888.18|5888.38|5887.68|26
1732181570000|2024-11-21 09:32:50|5889.01|5888.31|5887.01|5886.31|5889.01|5888.31|5887.01|5886.31|92
1732181580000|2024-11-21 09:33:00|5886.63|5885.93|5886.26|5885.56|5886.88|5886.18|5886.01|5885.31|77
1732181590000|2024-11-21 09:33:10|5886.13|5885.43|5886.26|5885.56|5886.26|5885.56|5885.88|5885.18|46
1732181600000|2024-11-21 09:33:20|5886.13|5885.43|5886.26|5885.56|5886.51|5885.81|5886.01|5885.31|41
1732181610000|2024-11-21 09:33:30|5886.01|5885.31|5886.13|5885.43|5886.26|5885.56|5886.01|5885.31|14
1732181620000|2024-11-21 09:33:40|5886.01|5885.31|5886.76|5886.06|5887.26|5886.56|5886.01|5885.31|170
1732181630000|2024-11-21 09:33:50|5886.63|5885.93|5886.51|5885.81|5887.13|5886.43|5886.51|5885.81|48
1732181640000|2024-11-21 09:34:00|5886.63|5885.93|5886.76|5886.06|5886.76|5886.06|5886.26|5885.56|52
1732181650000|2024-11-21 09:34:10|5886.88|5886.18|5887.01|5886.31|5887.01|5886.31|5886.76|5886.06|28
1732181660000|2024-11-21 09:34:20|5887.13|5886.43|5887.76|5887.06|5887.76|5887.06|5887.01|5886.31|52
1732181670000|2024-11-21 09:34:30|5887.51|5886.81|5887.51|5886.81|5887.76|5887.06|5887.26|5886.56|53
1732181680000|2024-11-21 09:34:40|5887.88|5887.18|5887.38|5886.68|5888.26|5887.56|5887.26|5886.56|98
1732181690000|2024-11-21 09:34:50|5887.26|5886.56|5887.51|5886.81|5887.76|5887.06|5887.13|5886.43|34
1732181700000|2024-11-21 09:35:00|5887.63|5886.93|5887.51|5886.81|5888.13|5887.43|5887.51|5886.81|53
1732181710000|2024-11-21 09:35:10|5887.38|5886.68|5887.26|5886.56|5887.76|5887.06|5886.88|5886.18|54
1732181720000|2024-11-21 09:35:20|5887.38|5886.68|5888.76|5888.06|5888.76|5888.06|5887.26|5886.56|98
1732181730000|2024-11-21 09:35:30|5888.38|5887.68|5887.01|5886.31|5888.51|5887.81|5887.01|5886.31|104
1732181740000|2024-11-21 09:35:40|5887.13|5886.43|5887.76|5887.06|5887.76|5887.06|5886.76|5886.06|58
1732181750000|2024-11-21 09:35:50|5888.01|5887.31|5887.76|5887.06|5888.26|5887.56|5887.76|5887.06|70
1732181760000|2024-11-21 09:36:00|5887.51|5886.81|5887.01|5886.31|5888.13|5887.43|5887.01|5886.31|76
1732181770000|2024-11-21 09:36:10|5886.88|5886.18|5887.01|5886.31|5887.01|5886.31|5886.76|5886.06|68
1732181780000|2024-11-21 09:36:20|5887.26|5886.56|5887.51|5886.81|5887.51|5886.81|5886.76|5886.06|28
1732181790000|2024-11-21 09:36:30|5887.76|5887.06|5887.01|5886.31|5887.76|5887.06|5887.01|5886.31|34
1732181800000|2024-11-21 09:36:40|5887.13|5886.43|5886.76|5886.06|5887.13|5886.43|5886.51|5885.81|52
1732181810000|2024-11-21 09:36:50|5886.63|5885.93|5887.01|5886.31|5887.01|5886.31|5886.63|5885.93|19
1732181820000|2024-11-21 09:37:00|5887.13|5886.43|5886.26|5885.56|5887.13|5886.43|5886.26|5885.56|74
1732181830000|2024-11-21 09:37:10|5886.13|5885.43|5886.88|5886.18|5886.88|5886.18|5886.13|5885.43|34
1732181840000|2024-11-21 09:37:20|5886.76|5886.06|5885.51|5884.81|5886.76|5886.06|5885.38|5884.68|58
1732181850000|2024-11-21 09:37:30|5885.38|5884.68|5885.26|5884.56|5885.51|5884.81|5885.26|5884.56|27
1732181860000|2024-11-21 09:37:40|5885.01|5884.31|5885.01|5884.31|5885.26|5884.56|5884.88|5884.18|59
1732181870000|2024-11-21 09:37:50|5885.13|5884.43|5886.01|5885.31|5886.13|5885.43|5885.13|5884.43|72
1732181880000|2024-11-21 09:38:00|5885.76|5885.06|5885.51|5884.81|5886.26|5885.56|5885.26|5884.56|24
1732181890000|2024-11-21 09:38:10|5885.38|5884.68|5885.01|5884.31|5885.38|5884.68|5884.76|5884.06|36
1732181900000|2024-11-21 09:38:20|5885.13|5884.43|5885.51|5884.81|5885.51|5884.81|5885.13|5884.43|26
1732181910000|2024-11-21 09:38:30|5885.63|5884.93|5887.01|5886.31|5887.38|5886.68|5885.63|5884.93|119
1732181920000|2024-11-21 09:38:40|5886.88|5886.18|5886.88|5886.18|5886.88|5886.18|5886.38|5885.68|21
1732181930000|2024-11-21 09:38:50|5886.76|5886.06|5886.76|5886.06|5887.13|5886.43|5886.76|5886.06|24
1732181940000|2024-11-21 09:39:00|5886.88|5886.18|5886.63|5885.93|5887.26|5886.56|5886.26|5885.56|33
1732181950000|2024-11-21 09:39:10|5887.01|5886.31|5886.76|5886.06|5887.26|5886.56|5886.76|5886.06|34
1732181960000|2024-11-21 09:39:20|5887.13|5886.43|5887.26|5886.56|5887.26|5886.56|5887.01|5886.31|56
1732181970000|2024-11-21 09:39:30|5887.01|5886.31|5886.38|5885.68|5887.13|5886.43|5886.13|5885.43|48
1732181980000|2024-11-21 09:39:40|5886.51|5885.81|5885.76|5885.06|5886.51|5885.81|5885.51|5884.81|9
1732181990000|2024-11-21 09:39:50|5886.01|5885.31|5886.01|5885.31|5886.26|5885.56|5885.88|5885.18|31
1732182000000|2024-11-21 09:40:00|5886.26|5885.56|5886.26|5885.56|5886.26|5885.56|5885.76|5885.06|47
1732182010000|2024-11-21 09:40:10|5886.51|5885.81|5886.51|5885.81|5886.51|5885.81|5886.26|5885.56|15
1732182020000|2024-11-21 09:40:20|5886.38|5885.68|5886.88|5886.18|5886.88|5886.18|5885.76|5885.06|48
1732182030000|2024-11-21 09:40:30|5886.76|5886.06|5887.01|5886.31|5887.01|5886.31|5886.51|5885.81|39
1732182040000|2024-11-21 09:40:40|5887.26|5886.56|5887.38|5886.68|5887.38|5886.68|5886.76|5886.06|23
1732182050000|2024-11-21 09:40:50|5887.63|5886.93|5888.63|5887.93|5888.76|5888.06|5887.51|5886.81|83
1732182060000|2024-11-21 09:41:00|5888.76|5888.06|5889.76|5889.06|5889.76|5889.06|5888.76|5888.06|55
1732182070000|2024-11-21 09:41:10|5889.63|5888.93|5888.76|5888.06|5889.63|5888.93|5888.76|5888.06|82
1732182080000|2024-11-21 09:41:20|5889.01|5888.31|5889.51|5888.81|5889.63|5888.93|5888.76|5888.06|73
1732182090000|2024-11-21 09:41:30|5889.26|5888.56|5889.01|5888.31|5889.38|5888.68|5888.51|5887.81|116
1732182100000|2024-11-21 09:41:40|5888.88|5888.18|5889.51|5888.81|5889.51|5888.81|5888.88|5888.18|90
1732182110000|2024-11-21 09:41:50|5889.38|5888.68|5890.01|5889.31|5890.01|5889.31|5888.88|5888.18|101
1732182120000|2024-11-21 09:42:00|5889.88|5889.18|5889.76|5889.06|5890.26|5889.56|5889.76|5889.06|56
1732182130000|2024-11-21 09:42:10|5889.51|5888.81|5890.38|5889.68|5890.51|5889.81|5889.51|5888.81|56
1732182140000|2024-11-21 09:42:20|5890.26|5889.56|5891.26|5890.56|5891.51|5890.81|5890.26|5889.56|152
1732182150000|2024-11-21 09:42:30|5891.01|5890.31|5891.76|5891.06|5892.01|5891.31|5891.01|5890.31|54
1732182160000|2024-11-21 09:42:40|5892.01|5891.31|5892.76|5892.06|5893.01|5892.31|5892.01|5891.31|155
1732182170000|2024-11-21 09:42:50|5892.63|5891.93|5892.76|5892.06|5892.76|5892.06|5892.51|5891.81|96
1732182180000|2024-11-21 09:43:00|5892.63|5891.93|5891.26|5890.56|5892.63|5891.93|5891.01|5890.31|144
1732182190000|2024-11-21 09:43:10|5891.13|5890.43|5891.88|5891.18|5892.01|5891.31|5891.13|5890.43|68
1732182200000|2024-11-21 09:43:20|5892.01|5891.31|5892.13|5891.43|5892.76|5892.06|5892.01|5891.31|96
1732182210000|2024-11-21 09:43:30|5892.26|5891.56|5891.76|5891.06|5892.26|5891.56|5891.76|5891.06|18
1732182220000|2024-11-21 09:43:40|5891.63|5890.93|5891.51|5890.81|5891.76|5891.06|5891.51|5890.81|19
1732182230000|2024-11-21 09:43:50|5891.63|5890.93|5891.76|5891.06|5891.88|5891.18|5891.51|5890.81|22
1732182240000|2024-11-21 09:44:00|5891.88|5891.18|5892.01|5891.31|5892.63|5891.93|5891.51|5890.81|66
1732182250000|2024-11-21 09:44:10|5891.88|5891.18|5892.26|5891.56|5892.26|5891.56|5891.76|5891.06|32
1732182260000|2024-11-21 09:44:20|5892.13|5891.43|5891.51|5890.81|5892.13|5891.43|5891.51|5890.81|35
1732182270000|2024-11-21 09:44:30|5891.38|5890.68|5890.76|5890.06|5891.38|5890.68|5890.51|5889.81|102
1732182280000|2024-11-21 09:44:40|5891.01|5890.31|5890.76|5890.06|5891.01|5890.31|5890.63|5889.93|47
1732182290000|2024-11-21 09:44:50|5891.01|5890.31|5890.63|5889.93|5891.01|5890.31|5890.38|5889.68|60
1732182300000|2024-11-21 09:45:00|5890.51|5889.81|5891.13|5890.43|5891.26|5890.56|5890.38|5889.68|67
1732182310000|2024-11-21 09:45:10|5891.01|5890.31|5891.38|5890.68|5891.38|5890.68|5891.01|5890.31|54
1732182320000|2024-11-21 09:45:20|5891.51|5890.81|5892.01|5891.31|5892.01|5891.31|5891.26|5890.56|51
1732182330000|2024-11-21 09:45:30|5892.13|5891.43|5892.76|5892.06|5892.76|5892.06|5892.13|5891.43|100
1732182340000|2024-11-21 09:45:40|5892.51|5891.81|5894.76|5894.06|5895.01|5894.31|5892.51|5891.81|1173
1732182350000|2024-11-21 09:45:50|5894.88|5894.18|5894.76|5894.06|5895.26|5894.56|5894.51|5893.81|304
1732182360000|2024-11-21 09:46:00|5894.26|5893.56|5894.26|5893.56|5894.76|5894.06|5893.76|5893.06|204
1732182370000|2024-11-21 09:46:10|5894.51|5893.81|5893.76|5893.06|5894.51|5893.81|5893.76|5893.06|115
1732182380000|2024-11-21 09:46:20|5894.01|5893.31|5894.26|5893.56|5894.51|5893.81|5893.76|5893.06|77
1732182390000|2024-11-21 09:46:30|5894.38|5893.68|5894.88|5894.18|5895.26|5894.56|5894.26|5893.56|112
1732182400000|2024-11-21 09:46:40|5894.76|5894.06|5895.51|5894.81|5895.76|5895.06|5894.51|5893.81|186
1732182410000|2024-11-21 09:46:50|5895.63|5894.93|5895.01|5894.31|5895.76|5895.06|5895.01|5894.31|151
1732182420000|2024-11-21 09:47:00|5894.88|5894.18|5894.51|5893.81|5895.38|5894.68|5894.51|5893.81|145
1732182430000|2024-11-21 09:47:10|5894.76|5894.06|5894.38|5893.68|5894.76|5894.06|5894.01|5893.31|80
1732182440000|2024-11-21 09:47:20|5894.26|5893.56|5893.76|5893.06|5894.26|5893.56|5893.51|5892.81|119
1732182450000|2024-11-21 09:47:30|5893.63|5892.93|5893.26|5892.56|5893.76|5893.06|5893.26|5892.56|60
1732182460000|2024-11-21 09:47:40|5893.38|5892.68|5893.76|5893.06|5893.76|5893.06|5893.26|5892.56|40
1732182470000|2024-11-21 09:47:50|5893.63|5892.93|5893.63|5892.93|5893.76|5893.06|5893.38|5892.68|47
1732182480000|2024-11-21 09:48:00|5893.51|5892.81|5893.88|5893.18|5894.01|5893.31|5893.26|5892.56|59
1732182490000|2024-11-21 09:48:10|5894.01|5893.31|5893.01|5892.31|5894.01|5893.31|5893.01|5892.31|97
1732182500000|2024-11-21 09:48:20|5893.13|5892.43|5893.26|5892.56|5893.51|5892.81|5892.76|5892.06|55
1732182510000|2024-11-21 09:48:30|5893.13|5892.43|5892.51|5891.81|5893.26|5892.56|5892.26|5891.56|92
1732182520000|2024-11-21 09:48:40|5892.76|5892.06|5893.51|5892.81|5893.51|5892.81|5892.51|5891.81|68
1732182530000|2024-11-21 09:48:50|5893.76|5893.06|5893.26|5892.56|5893.76|5893.06|5893.26|5892.56|20
1732182540000|2024-11-21 09:49:00|5892.88|5892.18|5892.38|5891.68|5892.88|5892.18|5892.26|5891.56|61
1732182550000|2024-11-21 09:49:10|5892.51|5891.81|5893.13|5892.43|5893.26|5892.56|5892.51|5891.81|26
1732182560000|2024-11-21 09:49:20|5893.26|5892.56|5892.76|5892.06|5893.26|5892.56|5892.76|5892.06|26
1732182570000|2024-11-21 09:49:30|5893.01|5892.31|5893.76|5893.06|5893.76|5893.06|5893.01|5892.31|61
1732182580000|2024-11-21 09:49:40|5893.51|5892.81|5893.51|5892.81|5894.13|5893.43|5893.51|5892.81|43
1732182590000|2024-11-21 09:49:50|5893.38|5892.68|5893.51|5892.81|5893.63|5892.93|5893.13|5892.43|71
1732182600000|2024-11-21 09:50:00|5893.63|5892.93|5892.76|5892.06|5894.01|5893.31|5892.76|5892.06|53
1732182610000|2024-11-21 09:50:10|5892.88|5892.18|5892.76|5892.06|5892.88|5892.18|5892.51|5891.81|56
1732182620000|2024-11-21 09:50:20|5892.63|5891.93|5892.88|5892.18|5893.26|5892.56|5892.63|5891.93|40
1732182630000|2024-11-21 09:50:30|5892.76|5892.06|5893.13|5892.43|5893.26|5892.56|5892.51|5891.81|62
1732182640000|2024-11-21 09:50:40|5893.01|5892.31|5893.01|5892.31|5893.26|5892.56|5893.01|5892.31|28
1732182650000|2024-11-21 09:50:50|5893.13|5892.43|5893.26|5892.56|5893.26|5892.56|5893.01|5892.31|14
1732182660000|2024-11-21 09:51:00|5893.13|5892.43|5892.26|5891.56|5893.26|5892.56|5892.01|5891.31|44
1732182670000|2024-11-21 09:51:10|5892.01|5891.31|5892.51|5891.81|5892.51|5891.81|5892.01|5891.31|30
1732182680000|2024-11-21 09:51:20|5892.63|5891.93|5892.76|5892.06|5892.76|5892.06|5892.63|5891.93|9
1732182690000|2024-11-21 09:51:30|5892.63|5891.93|5892.76|5892.06|5892.76|5892.06|5892.51|5891.81|21
1732182700000|2024-11-21 09:51:40|5892.63|5891.93|5893.26|5892.56|5893.26|5892.56|5892.51|5891.81|63
1732182710000|2024-11-21 09:51:50|5893.13|5892.43|5893.26|5892.56|5893.26|5892.56|5893.01|5892.31|7
1732182720000|2024-11-21 09:52:00|5893.01|5892.31|5893.51|5892.81|5893.76|5893.06|5892.88|5892.18|51
1732182730000|2024-11-21 09:52:10|5893.38|5892.68|5893.51|5892.81|5893.51|5892.81|5893.01|5892.31|25
1732182740000|2024-11-21 09:52:20|5893.63|5892.93|5893.76|5893.06|5894.01|5893.31|5893.63|5892.93|45
1732182750000|2024-11-21 09:52:30|5894.01|5893.31|5893.51|5892.81|5894.13|5893.43|5893.51|5892.81|17
1732182760000|2024-11-21 09:52:40|5893.38|5892.68|5893.38|5892.68|5893.51|5892.81|5893.26|5892.56|41
1732182770000|2024-11-21 09:52:50|5893.26|5892.56|5893.51|5892.81|5894.01|5893.31|5893.26|5892.56|72
1732182780000|2024-11-21 09:53:00|5893.38|5892.68|5892.01|5891.31|5893.51|5892.81|5892.01|5891.31|75
1732182790000|2024-11-21 09:53:10|5892.76|5892.06|5893.01|5892.31|5893.13|5892.43|5892.76|5892.06|164
1732182800000|2024-11-21 09:53:20|5893.13|5892.43|5893.51|5892.81|5893.63|5892.93|5893.13|5892.43|56
1732182810000|2024-11-21 09:53:30|5893.63|5892.93|5893.38|5892.68|5893.76|5893.06|5893.26|5892.56|23
1732182820000|2024-11-21 09:53:40|5893.51|5892.81|5893.38|5892.68|5893.63|5892.93|5893.13|5892.43|26
1732182830000|2024-11-21 09:53:50|5893.26|5892.56|5893.63|5892.93|5893.76|5893.06|5893.26|5892.56|13
1732182840000|2024-11-21 09:54:00|5893.76|5893.06|5893.76|5893.06|5894.01|5893.31|5893.51|5892.81|27
1732182850000|2024-11-21 09:54:10|5893.63|5892.93|5893.51|5892.81|5893.76|5893.06|5893.51|5892.81|37
1732182860000|2024-11-21 09:54:20|5893.63|5892.93|5893.26|5892.56|5893.63|5892.93|5893.13|5892.43|20
1732182870000|2024-11-21 09:54:30|5893.38|5892.68|5893.76|5893.06|5894.01|5893.31|5893.38|5892.68|45
1732182880000|2024-11-21 09:54:40|5893.63|5892.93|5893.51|5892.81|5893.63|5892.93|5893.26|5892.56|20
1732182890000|2024-11-21 09:54:50|5893.38|5892.68|5893.01|5892.31|5893.51|5892.81|5892.76|5892.06|22
1732182900000|2024-11-21 09:55:00|5892.88|5892.18|5892.76|5892.06|5893.26|5892.56|5892.76|5892.06|41
1732182910000|2024-11-21 09:55:10|5892.63|5891.93|5892.88|5892.18|5892.88|5892.18|5892.63|5891.93|33
1732182920000|2024-11-21 09:55:20|5892.76|5892.06|5892.76|5892.06|5893.01|5892.31|5892.76|5892.06|22
1732182930000|2024-11-21 09:55:30|5892.88|5892.18|5892.76|5892.06|5892.88|5892.18|5892.76|5892.06|20
1732182940000|2024-11-21 09:55:40|5892.63|5891.93|5892.26|5891.56|5892.76|5892.06|5892.26|5891.56|21
1732182950000|2024-11-21 09:55:50|5892.51|5891.81|5893.01|5892.31|5893.51|5892.81|5892.51|5891.81|71
1732182960000|2024-11-21 09:56:00|5893.13|5892.43|5893.26|5892.56|5893.51|5892.81|5893.13|5892.43|35
1732182970000|2024-11-21 09:56:10|5893.13|5892.43|5893.51|5892.81|5893.51|5892.81|5893.01|5892.31|16
1732182980000|2024-11-21 09:56:20|5893.63|5892.93|5894.26|5893.56|5894.26|5893.56|5893.63|5892.93|38
1732182990000|2024-11-21 09:56:30|5894.01|5893.31|5894.76|5894.06|5894.88|5894.18|5893.88|5893.18|55
1732183000000|2024-11-21 09:56:40|5894.63|5893.93|5894.01|5893.31|5894.63|5893.93|5894.01|5893.31|57
1732183010000|2024-11-21 09:56:50|5893.76|5893.06|5893.76|5893.06|5894.01|5893.31|5893.63|5892.93|20
1732183020000|2024-11-21 09:57:00|5893.63|5892.93|5893.13|5892.43|5893.63|5892.93|5893.01|5892.31|44
1732183030000|2024-11-21 09:57:10|5893.26|5892.56|5893.51|5892.81|5893.76|5893.06|5893.26|5892.56|49
1732183040000|2024-11-21 09:57:20|5893.26|5892.56|5893.26|5892.56|5893.26|5892.56|5893.01|5892.31|24
1732183050000|2024-11-21 09:57:30|5893.51|5892.81|5894.13|5893.43|5894.51|5893.81|5893.26|5892.56|152
1732183060000|2024-11-21 09:57:40|5894.26|5893.56|5893.76|5893.06|5894.26|5893.56|5893.76|5893.06|63
1732183070000|2024-11-21 09:57:50|5893.63|5892.93|5894.01|5893.31|5894.01|5893.31|5893.26|5892.56|97
1732183080000|2024-11-21 09:58:00|5893.88|5893.18|5893.13|5892.43|5893.88|5893.18|5893.13|5892.43|57
1732183090000|2024-11-21 09:58:10|5893.01|5892.31|5893.26|5892.56|5893.26|5892.56|5892.63|5891.93|112
1732183100000|2024-11-21 09:58:20|5893.13|5892.43|5893.01|5892.31|5893.38|5892.68|5892.76|5892.06|203
1732183110000|2024-11-21 09:58:30|5893.26|5892.56|5893.38|5892.68|5893.38|5892.68|5893.13|5892.43|31
1732183120000|2024-11-21 09:58:40|5893.26|5892.56|5893.51|5892.81|5893.51|5892.81|5892.76|5892.06|28
1732183130000|2024-11-21 09:58:50|5893.76|5893.06|5894.51|5893.81|5894.51|5893.81|5893.76|5893.06|50
1732183140000|2024-11-21 09:59:00|5894.38|5893.68|5894.38|5893.68|5894.76|5894.06|5894.26|5893.56|48
1732183150000|2024-11-21 09:59:10|5894.26|5893.56|5895.76|5895.06|5895.76|5895.06|5893.76|5893.06|269
1732183160000|2024-11-21 09:59:20|5895.63|5894.93|5894.51|5893.81|5895.63|5894.93|5894.51|5893.81|73
1732183170000|2024-11-21 09:59:30|5894.26|5893.56|5894.01|5893.31|5894.26|5893.56|5894.01|5893.31|189
1732183180000|2024-11-21 09:59:40|5894.13|5893.43|5894.51|5893.81|5894.51|5893.81|5894.01|5893.31|21
1732183190000|2024-11-21 09:59:50|5894.38|5893.68|5894.13|5893.43|5894.38|5893.68|5894.01|5893.31|47
1732183200000|2024-11-21 10:00:00|5894.01|5893.31|5894.26|5893.56|5894.76|5894.06|5894.01|5893.31|85
1732183210000|2024-11-21 10:00:10|5894.38|5893.68|5894.01|5893.31|5894.63|5893.93|5894.01|5893.31|51
1732183220000|2024-11-21 10:00:20|5893.88|5893.18|5895.01|5894.31|5895.26|5894.56|5893.76|5893.06|138
1732183230000|2024-11-21 10:00:30|5894.88|5894.18|5894.76|5894.06|5895.26|5894.56|5894.76|5894.06|47
1732183240000|2024-11-21 10:00:40|5894.88|5894.18|5894.51|5893.81|5895.01|5894.31|5894.26|5893.56|24
1732183250000|2024-11-21 10:00:50|5894.26|5893.56|5894.26|5893.56|5894.63|5893.93|5894.13|5893.43|45
1732183260000|2024-11-21 10:01:00|5893.76|5893.06|5894.01|5893.31|5894.01|5893.31|5893.76|5893.06|49
1732183270000|2024-11-21 10:01:10|5894.13|5893.43|5894.13|5893.43|5894.26|5893.56|5893.63|5892.93|40
1732183280000|2024-11-21 10:01:20|5894.01|5893.31|5894.01|5893.31|5894.13|5893.43|5893.76|5893.06|18
1732183290000|2024-11-21 10:01:30|5893.88|5893.18|5893.38|5892.68|5893.88|5893.18|5893.01|5892.31|66
1732183300000|2024-11-21 10:01:40|5893.51|5892.81|5893.51|5892.81|5893.51|5892.81|5893.01|5892.31|32
1732183310000|2024-11-21 10:01:50|5893.38|5892.68|5892.13|5891.43|5893.38|5892.68|5892.13|5891.43|45
1732183320000|2024-11-21 10:02:00|5892.01|5891.31|5891.76|5891.06|5892.01|5891.31|5890.76|5890.06|193
1732183330000|2024-11-21 10:02:10|5892.01|5891.31|5892.76|5892.06|5892.88|5892.18|5892.01|5891.31|54
1732183340000|2024-11-21 10:02:20|5892.63|5891.93|5892.51|5891.81|5892.76|5892.06|5892.26|5891.56|50
1732183350000|2024-11-21 10:02:30|5892.38|5891.68|5893.26|5892.56|5893.38|5892.68|5892.38|5891.68|55
1732183360000|2024-11-21 10:02:40|5893.38|5892.68|5893.26|5892.56|5893.76|5893.06|5893.01|5892.31|63
1732183370000|2024-11-21 10:02:50|5893.13|5892.43|5893.51|5892.81|5893.76|5893.06|5893.13|5892.43|30
1732183380000|2024-11-21 10:03:00|5893.63|5892.93|5893.13|5892.43|5893.76|5893.06|5893.13|5892.43|58
1732183390000|2024-11-21 10:03:10|5893.26|5892.56|5893.01|5892.31|5893.38|5892.68|5893.01|5892.31|5
1732183400000|2024-11-21 10:03:20|5893.26|5892.56|5893.13|5892.43|5893.26|5892.56|5893.13|5892.43|14
1732183410000|2024-11-21 10:03:30|5893.26|5892.56|5893.63|5892.93|5893.76|5893.06|5893.26|5892.56|73
1732183420000|2024-11-21 10:03:40|5893.51|5892.81|5893.63|5892.93|5893.76|5893.06|5893.51|5892.81|8
1732183430000|2024-11-21 10:03:50|5893.76|5893.06|5893.76|5893.06|5893.76|5893.06|5893.63|5892.93|7
1732183440000|2024-11-21 10:04:00|5894.01|5893.31|5894.01|5893.31|5894.01|5893.31|5893.76|5893.06|24
1732183450000|2024-11-21 10:04:10|5893.88|5893.18|5894.01|5893.31|5894.51|5893.81|5893.88|5893.18|91
1732183460000|2024-11-21 10:04:20|5894.13|5893.43|5894.88|5894.18|5895.13|5894.43|5894.13|5893.43|41
1732183470000|2024-11-21 10:04:30|5894.76|5894.06|5894.38|5893.68|5894.76|5894.06|5894.26|5893.56|32
1732183480000|2024-11-21 10:04:40|5894.26|5893.56|5893.51|5892.81|5894.26|5893.56|5893.51|5892.81|21
1732183490000|2024-11-21 10:04:50|5893.76|5893.06|5894.01|5893.31|5894.01|5893.31|5893.76|5893.06|46
1732183500000|2024-11-21 10:05:00|5893.76|5893.06|5894.76|5894.06|5894.76|5894.06|5893.63|5892.93|46
1732183510000|2024-11-21 10:05:10|5895.01|5894.31|5895.26|5894.56|5895.26|5894.56|5894.76|5894.06|30
1732183520000|2024-11-21 10:05:20|5895.13|5894.43|5895.88|5895.18|5896.01|5895.31|5895.01|5894.31|45
1732183530000|2024-11-21 10:05:30|5896.01|5895.31|5897.01|5896.31|5897.01|5896.31|5895.76|5895.06|107
1732183540000|2024-11-21 10:05:40|5896.88|5896.18|5896.01|5895.31|5896.88|5896.18|5896.01|5895.31|37
1732183550000|2024-11-21 10:05:50|5895.88|5895.18|5896.01|5895.31|5896.13|5895.43|5895.26|5894.56|71
1732183560000|2024-11-21 10:06:00|5896.13|5895.43|5896.26|5895.56|5896.51|5895.81|5896.13|5895.43|20
1732183570000|2024-11-21 10:06:10|5896.51|5895.81|5896.26|5895.56|5896.51|5895.81|5895.76|5895.06|38
1732183580000|2024-11-21 10:06:20|5896.13|5895.43|5896.26|5895.56|5896.26|5895.56|5895.76|5895.06|57
1732183590000|2024-11-21 10:06:30|5896.13|5895.43|5895.76|5895.06|5896.26|5895.56|5895.76|5895.06|10
1732183600000|2024-11-21 10:06:40|5896.01|5895.31|5896.26|5895.56|5896.26|5895.56|5896.01|5895.31|11
1732183610000|2024-11-21 10:06:50|5896.38|5895.68|5896.76|5896.06|5896.88|5896.18|5896.38|5895.68|38
1732183620000|2024-11-21 10:07:00|5896.51|5895.81|5896.76|5896.06|5896.76|5896.06|5896.51|5895.81|18
1732183630000|2024-11-21 10:07:10|5898.01|5897.31|5898.26|5897.56|5898.26|5897.56|5898.01|5897.31|253
1732183640000|2024-11-21 10:07:20|5898.13|5897.43|5898.01|5897.31|5898.26|5897.56|5898.01|5897.31|47
1732183650000|2024-11-21 10:07:30|5897.88|5897.18|5898.01|5897.31|5898.13|5897.43|5897.51|5896.81|60
1732183660000|2024-11-21 10:07:40|5898.26|5897.56|5898.26|5897.56|5898.26|5897.56|5898.01|5897.31|35
1732183670000|2024-11-21 10:07:50|5898.13|5897.43|5898.51|5897.81|5898.51|5897.81|5898.01|5897.31|62
1732183680000|2024-11-21 10:08:00|5898.76|5898.06|5898.51|5897.81|5898.76|5898.06|5898.26|5897.56|48
1732183690000|2024-11-21 10:08:10|5898.76|5898.06|5898.88|5898.18|5899.01|5898.31|5898.76|5898.06|52
1732183700000|2024-11-21 10:08:20|5898.76|5898.06|5898.51|5897.81|5898.76|5898.06|5898.51|5897.81|22
1732183710000|2024-11-21 10:08:30|5898.26|5897.56|5898.51|5897.81|5898.63|5897.93|5898.01|5897.31|63
1732183720000|2024-11-21 10:08:40|5898.88|5898.18|5899.01|5898.31|5899.26|5898.56|5898.76|5898.06|24
1732183730000|2024-11-21 10:08:50|5899.13|5898.43|5898.51|5897.81|5899.26|5898.56|5898.51|5897.81|103
1732183740000|2024-11-21 10:09:00|5898.26|5897.56|5898.51|5897.81|5898.63|5897.93|5898.26|5897.56|81
1732183750000|2024-11-21 10:09:10|5898.38|5897.68|5898.51|5897.81|5898.51|5897.81|5898.26|5897.56|38
1732183760000|2024-11-21 10:09:20|5898.26|5897.56|5898.51|5897.81|5898.51|5897.81|5898.26|5897.56|7
1732183770000|2024-11-21 10:09:30|5898.38|5897.68|5898.76|5898.06|5898.76|5898.06|5898.38|5897.68|25
1732183780000|2024-11-21 10:09:40|5899.01|5898.31|5899.01|5898.31|5899.01|5898.31|5898.76|5898.06|20
1732183790000|2024-11-21 10:09:50|5898.76|5898.06|5898.76|5898.06|5899.01|5898.31|5898.51|5897.81|42
1732183800000|2024-11-21 10:10:00|5898.63|5897.93|5899.01|5898.31|5899.01|5898.31|5898.63|5897.93|49
1732183810000|2024-11-21 10:10:10|5898.88|5898.18|5897.51|5896.81|5898.88|5898.18|5897.51|5896.81|135
1732183820000|2024-11-21 10:10:20|5897.63|5896.93|5897.26|5896.56|5897.63|5896.93|5897.01|5896.31|50
1732183830000|2024-11-21 10:10:30|5897.38|5896.68|5897.51|5896.81|5897.51|5896.81|5897.13|5896.43|14
1732183840000|2024-11-21 10:10:40|5897.26|5896.56|5896.76|5896.06|5897.51|5896.81|5896.76|5896.06|54
1732183850000|2024-11-21 10:10:50|5896.63|5895.93|5896.26|5895.56|5896.76|5896.06|5896.26|5895.56|21
1732183860000|2024-11-21 10:11:00|5896.38|5895.68|5896.26|5895.56|5896.38|5895.68|5896.01|5895.31|24
1732183870000|2024-11-21 10:11:10|5896.13|5895.43|5896.38|5895.68|5896.38|5895.68|5895.88|5895.18|33
1732183880000|2024-11-21 10:11:20|5896.26|5895.56|5896.13|5895.43|5896.51|5895.81|5895.51|5894.81|85
1732183890000|2024-11-21 10:11:30|5896.01|5895.31|5896.76|5896.06|5896.76|5896.06|5895.88|5895.18|41
1732183900000|2024-11-21 10:11:40|5896.88|5896.18|5896.76|5896.06|5897.13|5896.43|5896.76|5896.06|31
1732183910000|2024-11-21 10:11:50|5896.51|5895.81|5896.51|5895.81|5896.76|5896.06|5896.51|5895.81|31
1732183920000|2024-11-21 10:12:00|5896.63|5895.93|5896.63|5895.93|5897.01|5896.31|5896.51|5895.81|44
1732183930000|2024-11-21 10:12:10|5896.76|5896.06|5896.26|5895.56|5896.76|5896.06|5896.01|5895.31|38
1732183940000|2024-11-21 10:12:20|5896.13|5895.43|5895.63|5894.93|5896.26|5895.56|5895.01|5894.31|133
1732183950000|2024-11-21 10:12:30|5895.76|5895.06|5896.01|5895.31|5896.01|5895.31|5895.76|5895.06|19
1732183960000|2024-11-21 10:12:40|5896.13|5895.43|5896.51|5895.81|5896.51|5895.81|5896.13|5895.43|24
1732183970000|2024-11-21 10:12:50|5896.63|5895.93|5896.51|5895.81|5896.63|5895.93|5896.51|5895.81|7
1732183980000|2024-11-21 10:13:00|5896.38|5895.68|5896.63|5895.93|5896.63|5895.93|5895.63|5894.93|65
1732183990000|2024-11-21 10:13:10|5896.51|5895.81|5897.01|5896.31|5897.01|5896.31|5896.51|5895.81|3
1732184000000|2024-11-21 10:13:20|5897.13|5896.43|5897.26|5896.56|5897.26|5896.56|5897.01|5896.31|28
1732184010000|2024-11-21 10:13:30|5896.76|5896.06|5896.76|5896.06|5896.76|5896.06|5896.76|5896.06|46
1732184020000|2024-11-21 10:13:40|5896.88|5896.18|5895.51|5894.81|5896.88|5896.18|5895.51|5894.81|40
1732184030000|2024-11-21 10:13:50|5895.63|5894.93|5896.26|5895.56|5896.26|5895.56|5895.51|5894.81|45
1732184040000|2024-11-21 10:14:00|5896.13|5895.43|5896.26|5895.56|5896.51|5895.81|5896.01|5895.31|54
1732184050000|2024-11-21 10:14:10|5896.51|5895.81|5896.26|5895.56|5896.51|5895.81|5896.26|5895.56|32
1732184060000|2024-11-21 10:14:20|5896.38|5895.68|5896.13|5895.43|5896.51|5895.81|5896.13|5895.43|9
1732184070000|2024-11-21 10:14:30|5896.26|5895.56|5896.01|5895.31|5896.26|5895.56|5896.01|5895.31|11
1732184080000|2024-11-21 10:14:40|5896.26|5895.56|5896.01|5895.31|5896.26|5895.56|5895.76|5895.06|27
1732184090000|2024-11-21 10:14:50|5896.13|5895.43|5895.76|5895.06|5896.13|5895.43|5895.76|5895.06|15
1732184100000|2024-11-21 10:15:00|5895.51|5894.81|5895.76|5895.06|5896.01|5895.31|5895.51|5894.81|34
1732184110000|2024-11-21 10:15:10|5895.51|5894.81|5895.76|5895.06|5895.88|5895.18|5895.51|5894.81|36
1732184120000|2024-11-21 10:15:20|5895.63|5894.93|5895.26|5894.56|5895.63|5894.93|5894.88|5894.18|61
1732184130000|2024-11-21 10:15:30|5895.13|5894.43|5896.26|5895.56|5896.26|5895.56|5895.01|5894.31|81
1732184140000|2024-11-21 10:15:40|5896.51|5895.81|5896.26|5895.56|5896.51|5895.81|5896.26|5895.56|33
1732184150000|2024-11-21 10:15:50|5896.01|5895.31|5896.13|5895.43|5896.26|5895.56|5896.01|5895.31|4
1732184160000|2024-11-21 10:16:00|5896.01|5895.31|5896.01|5895.31|5896.13|5895.43|5896.01|5895.31|3
1732184170000|2024-11-21 10:16:10|5895.88|5895.18|5895.88|5895.18|5896.01|5895.31|5895.76|5895.06|18
1732184180000|2024-11-21 10:16:20|5895.76|5895.06|5896.01|5895.31|5896.01|5895.31|5895.76|5895.06|9
1732184190000|2024-11-21 10:16:30|5895.88|5895.18|5896.01|5895.31|5896.01|5895.31|5895.51|5894.81|61
1732184200000|2024-11-21 10:16:40|5896.26|5895.56|5896.51|5895.81|5896.76|5896.06|5896.26|5895.56|39
1732184210000|2024-11-21 10:16:50|5896.26|5895.56|5895.51|5894.81|5896.26|5895.56|5895.51|5894.81|81
1732184220000|2024-11-21 10:17:00|5895.63|5894.93|5895.01|5894.31|5895.76|5895.06|5895.01|5894.31|17
1732184230000|2024-11-21 10:17:10|5894.88|5894.18|5895.51|5894.81|5895.51|5894.81|5894.88|5894.18|39
1732184240000|2024-11-21 10:17:20|5895.38|5894.68|5895.76|5895.06|5895.76|5895.06|5895.26|5894.56|10
1732184250000|2024-11-21 10:17:30|||||||||16
1732184260000|2024-11-21 10:17:40|5896.01|5895.31|5896.26|5895.56|5896.26|5895.56|5896.01|5895.31|24
1732184270000|2024-11-21 10:17:50|5896.13|5895.43|5896.38|5895.68|5896.51|5895.81|5896.01|5895.31|20
1732184280000|2024-11-21 10:18:00|5896.51|5895.81|5896.51|5895.81|5896.63|5895.93|5896.26|5895.56|18
1732184290000|2024-11-21 10:18:10|5896.26|5895.56|5896.26|5895.56|5896.26|5895.56|5896.26|5895.56|10
1732184300000|2024-11-21 10:18:20|5896.38|5895.68|5896.51|5895.81|5896.51|5895.81|5896.26|5895.56|15
1732184310000|2024-11-21 10:18:30|5896.38|5895.68|5896.01|5895.31|5896.38|5895.68|5896.01|5895.31|10
1732184320000|2024-11-21 10:18:40|5896.13|5895.43|5896.01|5895.31|5896.13|5895.43|5896.01|5895.31|28
1732184330000|2024-11-21 10:18:50|5895.88|5895.18|5895.26|5894.56|5895.88|5895.18|5895.13|5894.43|24
1732184340000|2024-11-21 10:19:00|5895.13|5894.43|5895.51|5894.81|5895.51|5894.81|5894.63|5893.93|78
1732184350000|2024-11-21 10:19:10|5895.76|5895.06|5895.76|5895.06|5896.01|5895.31|5895.38|5894.68|37
1732184360000|2024-11-21 10:19:20|5895.63|5894.93|5895.51|5894.81|5895.63|5894.93|5895.38|5894.68|16
1732184370000|2024-11-21 10:19:30|5895.63|5894.93|5895.76|5895.06|5896.01|5895.31|5895.63|5894.93|25
1732184380000|2024-11-21 10:19:40|5895.51|5894.81|5895.26|5894.56|5895.51|5894.81|5895.26|5894.56|9
1732184390000|2024-11-21 10:19:50|5895.13|5894.43|5895.51|5894.81|5895.63|5894.93|5895.01|5894.31|17
1732184400000|2024-11-21 10:20:00|5895.63|5894.93|5895.76|5895.06|5895.76|5895.06|5895.26|5894.56|30
1732184410000|2024-11-21 10:20:10|5896.26|5895.56|5896.01|5895.31|5896.26|5895.56|5895.76|5895.06|25
1732184420000|2024-11-21 10:20:20|5896.13|5895.43|5895.51|5894.81|5896.13|5895.43|5895.51|5894.81|33
1732184430000|2024-11-21 10:20:30|5895.38|5894.68|5895.51|5894.81|5895.51|5894.81|5895.01|5894.31|69
1732184440000|2024-11-21 10:20:40|5895.63|5894.93|5895.51|5894.81|5895.76|5895.06|5895.51|5894.81|20
1732184450000|2024-11-21 10:20:50|5895.26|5894.56|5895.38|5894.68|5895.38|5894.68|5895.26|5894.56|5
1732184460000|2024-11-21 10:21:00|5895.26|5894.56|5895.26|5894.56|5895.38|5894.68|5895.01|5894.31|13
1732184470000|2024-11-21 10:21:10|5895.13|5894.43|5894.76|5894.06|5895.13|5894.43|5894.51|5893.81|45
1732184480000|2024-11-21 10:21:20|5895.01|5894.31|5894.01|5893.31|5895.01|5894.31|5894.01|5893.31|41
1732184490000|2024-11-21 10:21:30|5894.13|5893.43|5894.51|5893.81|5894.51|5893.81|5894.01|5893.31|49
1732184500000|2024-11-21 10:21:40|5894.38|5893.68|5894.76|5894.06|5895.01|5894.31|5894.38|5893.68|27
1732184520000|2024-11-21 10:22:00|5894.51|5893.81|5895.26|5894.56|5895.26|5894.56|5894.51|5893.81|31
1732184530000|2024-11-21 10:22:10|5895.13|5894.43|5895.51|5894.81|5895.51|5894.81|5894.76|5894.06|49
1732184540000|2024-11-21 10:22:20|5895.13|5894.43|5896.01|5895.31|5896.01|5895.31|5895.13|5894.43|131
1732184550000|2024-11-21 10:22:30|5895.88|5895.18|5895.51|5894.81|5896.01|5895.31|5895.51|5894.81|72
1732184560000|2024-11-21 10:22:40|5895.38|5894.68|5895.26|5894.56|5895.38|5894.68|5895.26|5894.56|32
1732184570000|2024-11-21 10:22:50|5895.38|5894.68|5894.51|5893.81|5895.51|5894.81|5894.01|5893.31|151
1732184580000|2024-11-21 10:23:00|5894.76|5894.06|5894.76|5894.06|5894.76|5894.06|5894.51|5893.81|23
1732184590000|2024-11-21 10:23:10|5894.51|5893.81|5894.51|5893.81|5894.51|5893.81|5894.26|5893.56|79
1732184600000|2024-11-21 10:23:20|5894.76|5894.06|5895.26|5894.56|5895.76|5895.06|5894.76|5894.06|116
1732184610000|2024-11-21 10:23:30|5895.38|5894.68|5896.51|5895.81|5896.51|5895.81|5895.38|5894.68|72
1732184620000|2024-11-21 10:23:40|5896.76|5896.06|5896.76|5896.06|5897.01|5896.31|5896.26|5895.56|129
1732184630000|2024-11-21 10:23:50|5896.51|5895.81|5897.01|5896.31|5897.01|5896.31|5896.26|5895.56|47
1732184640000|2024-11-21 10:24:00|5897.26|5896.56|5896.76|5896.06|5897.51|5896.81|5896.51|5895.81|94
1732184650000|2024-11-21 10:24:10|5896.88|5896.18|5897.13|5896.43|5897.13|5896.43|5896.76|5896.06|43
1732184660000|2024-11-21 10:24:20|5897.01|5896.31|5897.01|5896.31|5897.26|5896.56|5897.01|5896.31|14
1732184670000|2024-11-21 10:24:30|5897.13|5896.43|5897.01|5896.31|5897.26|5896.56|5897.01|5896.31|26
1732184680000|2024-11-21 10:24:40|5897.26|5896.56|5896.88|5896.18|5897.26|5896.56|5896.76|5896.06|67
1732184690000|2024-11-21 10:24:50|5897.01|5896.31|5896.76|5896.06|5897.01|5896.31|5896.76|5896.06|0
1732184700000|2024-11-21 10:25:00|5896.01|5895.31|5897.26|5896.56|5897.26|5896.56|5896.01|5895.31|39
1732184710000|2024-11-21 10:25:10|5897.13|5896.43|5896.51|5895.81|5897.13|5896.43|5896.26|5895.56|35
1732184720000|2024-11-21 10:25:20|5896.26|5895.56|5895.88|5895.18|5896.26|5895.56|5895.76|5895.06|98
1732184730000|2024-11-21 10:25:30|5896.01|5895.31|5896.01|5895.31|5896.01|5895.31|5895.76|5895.06|33
1732184740000|2024-11-21 10:25:40|5895.88|5895.18|5895.76|5895.06|5895.88|5895.18|5895.38|5894.68|50
1732184750000|2024-11-21 10:25:50|5895.88|5895.18|5895.51|5894.81|5896.26|5895.56|5895.51|5894.81|24
1732184760000|2024-11-21 10:26:00|5895.26|5894.56|5895.26|5894.56|5895.38|5894.68|5894.88|5894.18|78
1732184770000|2024-11-21 10:26:10|5895.13|5894.43|5894.88|5894.18|5895.13|5894.43|5894.88|5894.18|14
1732184780000|2024-11-21 10:26:20|5894.76|5894.06|5894.76|5894.06|5895.01|5894.31|5894.76|5894.06|19
1732184790000|2024-11-21 10:26:30|5894.88|5894.18|5894.51|5893.81|5895.01|5894.31|5894.26|5893.56|23
1732184800000|2024-11-21 10:26:40|5894.76|5894.06|5894.38|5893.68|5894.76|5894.06|5894.26|5893.56|55
1732184810000|2024-11-21 10:26:50|5894.26|5893.56|5894.38|5893.68|5894.38|5893.68|5894.13|5893.43|11
1732184820000|2024-11-21 10:27:00|5894.26|5893.56|5894.51|5893.81|5894.76|5894.06|5894.26|5893.56|26
1732184830000|2024-11-21 10:27:10|5894.26|5893.56|5894.26|5893.56|5894.51|5893.81|5894.01|5893.31|14
1732184840000|2024-11-21 10:27:20|5894.13|5893.43|5894.26|5893.56|5894.26|5893.56|5894.13|5893.43|60
1732184850000|2024-11-21 10:27:30|5894.38|5893.68|5895.01|5894.31|5895.01|5894.31|5894.38|5893.68|23
1732184860000|2024-11-21 10:27:40|5894.88|5894.18|5895.01|5894.31|5895.01|5894.31|5894.88|5894.18|19
1732184870000|2024-11-21 10:27:50|5894.76|5894.06|5895.51|5894.81|5895.51|5894.81|5894.51|5893.81|59
1732184880000|2024-11-21 10:28:00|5895.26|5894.56|5895.76|5895.06|5895.76|5895.06|5895.13|5894.43|28
1732184890000|2024-11-21 10:28:10|5896.13|5895.43|5896.26|5895.56|5896.63|5895.93|5895.76|5895.06|131
1732184900000|2024-11-21 10:28:20|5896.38|5895.68|5896.01|5895.31|5896.51|5895.81|5896.01|5895.31|32
1732184910000|2024-11-21 10:28:30|5895.88|5895.18|5896.01|5895.31|5896.26|5895.56|5895.76|5895.06|30
1732184920000|2024-11-21 10:28:40|5896.26|5895.56|5896.26|5895.56|5896.26|5895.56|5895.76|5895.06|17
1732184930000|2024-11-21 10:28:50|5896.51|5895.81|5896.01|5895.31|5896.51|5895.81|5896.01|5895.31|51
1732184940000|2024-11-21 10:29:00|5896.13|5895.43|5896.26|5895.56|5896.51|5895.81|5896.13|5895.43|18
1732184950000|2024-11-21 10:29:10|5896.51|5895.81|5897.26|5896.56|5897.38|5896.68|5896.51|5895.81|35
1732184960000|2024-11-21 10:29:20|5897.38|5896.68|5896.76|5896.06|5897.38|5896.68|5896.76|5896.06|24
1732184970000|2024-11-21 10:29:30|5896.51|5895.81|5896.51|5895.81|5896.76|5896.06|5896.51|5895.81|12
1732184980000|2024-11-21 10:29:40|5896.26|5895.56|5896.26|5895.56|5896.26|5895.56|5896.01|5895.31|24
1732184990000|2024-11-21 10:29:50|5896.13|5895.43|5896.26|5895.56|5896.51|5895.81|5896.01|5895.31|9
1732185000000|2024-11-21 10:30:00|5895.88|5895.18|5895.76|5895.06|5896.26|5895.56|5895.51|5894.81|46
1732185010000|2024-11-21 10:30:10|5895.51|5894.81|5896.01|5895.31|5896.01|5895.31|5895.51|5894.81|41
1732185020000|2024-11-21 10:30:20|5896.38|5895.68|5896.76|5896.06|5896.76|5896.06|5896.38|5895.68|29
1732185030000|2024-11-21 10:30:30|5897.01|5896.31|5897.01|5896.31|5897.26|5896.56|5897.01|5896.31|34
1732185040000|2024-11-21 10:30:40|5896.51|5895.81|5897.51|5896.81|5897.51|5896.81|5896.51|5895.81|67
1732185050000|2024-11-21 10:30:50|5897.26|5896.56|5897.13|5896.43|5897.26|5896.56|5897.13|5896.43|20
1732185060000|2024-11-21 10:31:00|5897.01|5896.31|5897.13|5896.43|5897.38|5896.68|5896.76|5896.06|14
1732185070000|2024-11-21 10:31:10|5897.26|5896.56|5897.63|5896.93|5897.63|5896.93|5897.26|5896.56|9
1732185080000|2024-11-21 10:31:20|5897.51|5896.81|5897.51|5896.81|5897.76|5897.06|5897.51|5896.81|5
1732185090000|2024-11-21 10:31:30|5897.26|5896.56|5896.51|5895.81|5897.38|5896.68|5896.26|5895.56|110
1732185100000|2024-11-21 10:31:40|5896.38|5895.68|5897.01|5896.31|5897.01|5896.31|5896.38|5895.68|73
1732185110000|2024-11-21 10:31:50|5896.76|5896.06|5896.51|5895.81|5897.38|5896.68|5896.51|5895.81|112
1732185120000|2024-11-21 10:32:00|5896.63|5895.93|5896.76|5896.06|5896.76|5896.06|5896.63|5895.93|11
1732185130000|2024-11-21 10:32:10|5896.51|5895.81|5896.38|5895.68|5896.51|5895.81|5896.26|5895.56|43
1732185140000|2024-11-21 10:32:20|5896.26|5895.56|5896.38|5895.68|5896.51|5895.81|5896.26|5895.56|10
1732185150000|2024-11-21 10:32:30|5896.26|5895.56|5896.76|5896.06|5896.76|5896.06|5896.26|5895.56|26
1732185160000|2024-11-21 10:32:40|5896.88|5896.18|5897.51|5896.81|5897.51|5896.81|5896.88|5896.18|39
1732185170000|2024-11-21 10:32:50|5897.38|5896.68|5897.26|5896.56|5897.38|5896.68|5897.01|5896.31|14
1732185180000|2024-11-21 10:33:00|5897.13|5896.43|5897.76|5897.06|5898.01|5897.31|5897.01|5896.31|49
1732185190000|2024-11-21 10:33:10|5897.51|5896.81|5897.76|5897.06|5897.76|5897.06|5897.51|5896.81|13
1732185200000|2024-11-21 10:33:20|5898.01|5897.31|5898.26|5897.56|5898.51|5897.81|5898.01|5897.31|50
1732185210000|2024-11-21 10:33:30|5898.51|5897.81|5898.38|5897.68|5898.51|5897.81|5898.38|5897.68|5
1732185220000|2024-11-21 10:33:40|5898.26|5897.56|5898.63|5897.93|5898.76|5898.06|5898.01|5897.31|52
1732185230000|2024-11-21 10:33:50|5898.51|5897.81|5898.76|5898.06|5899.01|5898.31|5898.51|5897.81|18
1732185240000|2024-11-21 10:34:00|5898.51|5897.81|5898.76|5898.06|5898.76|5898.06|5898.51|5897.81|34
1732185250000|2024-11-21 10:34:10|5898.63|5897.93|5898.51|5897.81|5898.76|5898.06|5898.51|5897.81|17
1732185260000|2024-11-21 10:34:20|5898.76|5898.06|5898.51|5897.81|5898.76|5898.06|5898.51|5897.81|5
1732185270000|2024-11-21 10:34:30|5898.63|5897.93|5898.51|5897.81|5898.63|5897.93|5898.38|5897.68|4
1732185280000|2024-11-21 10:34:40|5898.38|5897.68|5898.01|5897.31|5898.38|5897.68|5897.76|5897.06|37
1732185290000|2024-11-21 10:34:50|5897.88|5897.18|5897.76|5897.06|5897.88|5897.18|5897.76|5897.06|13
1732185300000|2024-11-21 10:35:00|5897.88|5897.18|5898.76|5898.06|5899.01|5898.31|5897.88|5897.18|36
1732185310000|2024-11-21 10:35:10|5898.88|5898.18|5900.51|5899.81|5900.51|5899.81|5898.88|5898.18|139
1732185320000|2024-11-21 10:35:20|5900.38|5899.68|5900.51|5899.81|5900.76|5900.06|5900.01|5899.31|126
1732185330000|2024-11-21 10:35:30|5900.26|5899.56|5900.51|5899.81|5900.63|5899.93|5900.01|5899.31|51
1732185340000|2024-11-21 10:35:40|5900.63|5899.93|5900.01|5899.31|5900.76|5900.06|5900.01|5899.31|51
1732185350000|2024-11-21 10:35:50|5899.88|5899.18|5900.01|5899.31|5900.01|5899.31|5899.63|5898.93|31
1732185360000|2024-11-21 10:36:00|5900.26|5899.56|5901.01|5900.31|5901.01|5900.31|5900.01|5899.31|63
1732185370000|2024-11-21 10:36:10|5901.26|5900.56|5901.01|5900.31|5901.26|5900.56|5900.76|5900.06|94
1732185380000|2024-11-21 10:36:20|5901.13|5900.43|5901.01|5900.31|5901.26|5900.56|5901.01|5900.31|47
1732185390000|2024-11-21 10:36:30|5901.26|5900.56|5901.76|5901.06|5901.76|5901.06|5901.26|5900.56|47
1732185400000|2024-11-21 10:36:40|5901.51|5900.81|5901.51|5900.81|5901.76|5901.06|5901.51|5900.81|9
1732185410000|2024-11-21 10:36:50|5901.76|5901.06|5901.76|5901.06|5901.76|5901.06|5901.76|5901.06|42
1732185420000|2024-11-21 10:37:00|5901.51|5900.81|5901.76|5901.06|5901.76|5901.06|5901.51|5900.81|18
1732185430000|2024-11-21 10:37:10|5901.63|5900.93|5901.76|5901.06|5901.88|5901.18|5901.51|5900.81|30
1732185440000|2024-11-21 10:37:20|5901.51|5900.81|5900.88|5900.18|5901.51|5900.81|5900.76|5900.06|51
1732185450000|2024-11-21 10:37:30|5900.76|5900.06|5901.01|5900.31|5901.01|5900.31|5900.76|5900.06|5
1732185460000|2024-11-21 10:37:40|5900.76|5900.06|5900.76|5900.06|5901.26|5900.56|5900.76|5900.06|42
1732185470000|2024-11-21 10:37:50|5900.88|5900.18|5901.26|5900.56|5901.26|5900.56|5900.76|5900.06|53
1732185480000|2024-11-21 10:38:00|5901.51|5900.81|5901.01|5900.31|5901.51|5900.81|5901.01|5900.31|15
1732185490000|2024-11-21 10:38:10|5900.76|5900.06|5900.76|5900.06|5900.88|5900.18|5900.51|5899.81|20
1732185500000|2024-11-21 10:38:20|5900.88|5900.18|5901.51|5900.81|5901.51|5900.81|5900.88|5900.18|32
1732185510000|2024-11-21 10:38:30|5901.38|5900.68|5901.51|5900.81|5901.51|5900.81|5901.26|5900.56|7
1732185520000|2024-11-21 10:38:40|5901.38|5900.68|5901.76|5901.06|5901.76|5901.06|5901.38|5900.68|14
1732185530000|2024-11-21 10:38:50|5901.88|5901.18|5901.88|5901.18|5901.88|5901.18|5901.51|5900.81|14
1732185540000|2024-11-21 10:39:00|5901.76|5901.06|5901.51|5900.81|5901.76|5901.06|5901.51|5900.81|17
1732185550000|2024-11-21 10:39:10|5901.76|5901.06|5901.76|5901.06|5902.01|5901.31|5901.51|5900.81|17
1732185560000|2024-11-21 10:39:20|5901.88|5901.18|5901.76|5901.06|5902.01|5901.31|5901.76|5901.06|6
1732185570000|2024-11-21 10:39:30|5901.63|5900.93|5901.26|5900.56|5901.63|5900.93|5901.26|5900.56|9
1732185580000|2024-11-21 10:39:40|5901.01|5900.31|5901.01|5900.31|5901.01|5900.31|5901.01|5900.31|45
1732185600000|2024-11-21 10:40:00|5901.26|5900.56|5901.13|5900.43|5901.26|5900.56|5900.76|5900.06|85
1732185610000|2024-11-21 10:40:10|5901.01|5900.31|5901.26|5900.56|5901.26|5900.56|5901.01|5900.31|53
1732185620000|2024-11-21 10:40:20|5901.13|5900.43|5900.76|5900.06|5901.26|5900.56|5900.76|5900.06|179
1732185630000|2024-11-21 10:40:30|5900.63|5899.93|5900.51|5899.81|5900.76|5900.06|5900.51|5899.81|15
1732185640000|2024-11-21 10:40:40|5900.63|5899.93|5900.76|5900.06|5900.76|5900.06|5900.63|5899.93|6
1732185650000|2024-11-21 10:40:50|||||||||1
1732185660000|2024-11-21 10:41:00|5901.51|5900.81|5902.01|5901.31|5902.01|5901.31|5901.26|5900.56|61
1732185670000|2024-11-21 10:41:10|5901.88|5901.18|5901.88|5901.18|5902.13|5901.43|5901.76|5901.06|76
1732185680000|2024-11-21 10:41:20|5902.01|5901.31|5901.26|5900.56|5902.01|5901.31|5901.26|5900.56|16
1732185690000|2024-11-21 10:41:30|5901.38|5900.68|5901.51|5900.81|5901.51|5900.81|5901.26|5900.56|16
1732185700000|2024-11-21 10:41:40|5901.38|5900.68|5901.76|5901.06|5901.76|5901.06|5901.38|5900.68|12
1732185710000|2024-11-21 10:41:50|||||||||3
1732185720000|2024-11-21 10:42:00|5901.51|5900.81|5901.63|5900.93|5901.76|5901.06|5901.51|5900.81|3
1732185730000|2024-11-21 10:42:10|5901.76|5901.06|5901.88|5901.18|5902.01|5901.31|5901.63|5900.93|31
1732185740000|2024-11-21 10:42:20|5902.01|5901.31|5902.26|5901.56|5902.26|5901.56|5901.76|5901.06|106
1732185750000|2024-11-21 10:42:30|5902.13|5901.43|5902.51|5901.81|5902.51|5901.81|5902.01|5901.31|22
1732185760000|2024-11-21 10:42:40|5902.38|5901.68|5902.51|5901.81|5902.51|5901.81|5902.26|5901.56|44
1732185770000|2024-11-21 10:42:50|5902.38|5901.68|5902.26|5901.56|5902.51|5901.81|5902.26|5901.56|11
1732185780000|2024-11-21 10:43:00|5902.51|5901.81|5902.51|5901.81|5902.51|5901.81|5902.26|5901.56|17
1732185790000|2024-11-21 10:43:10|5902.38|5901.68|5902.51|5901.81|5902.51|5901.81|5902.38|5901.68|11
1732185800000|2024-11-21 10:43:20|5902.38|5901.68|5902.51|5901.81|5902.63|5901.93|5902.38|5901.68|9
1732185810000|2024-11-21 10:43:30|5902.38|5901.68|5902.51|5901.81|5902.51|5901.81|5902.38|5901.68|4
1732185820000|2024-11-21 10:43:40|5902.63|5901.93|5902.13|5901.43|5902.76|5902.06|5902.13|5901.43|25
1732185830000|2024-11-21 10:43:50|5902.01|5901.31|5902.26|5901.56|5902.51|5901.81|5902.01|5901.31|49
1732185840000|2024-11-21 10:44:00|5902.13|5901.43|5902.26|5901.56|5902.26|5901.56|5902.01|5901.31|7
1732185850000|2024-11-21 10:44:10|5902.13|5901.43|5902.38|5901.68|5902.51|5901.81|5902.13|5901.43|37
1732185860000|2024-11-21 10:44:20|5902.76|5902.06|5902.38|5901.68|5902.76|5902.06|5902.38|5901.68|74
1732185870000|2024-11-21 10:44:30|5902.51|5901.81|5902.51|5901.81|5902.63|5901.93|5902.26|5901.56|80
1732185880000|2024-11-21 10:44:40|5902.63|5901.93|5902.26|5901.56|5902.63|5901.93|5902.26|5901.56|4
1732185890000|2024-11-21 10:44:50|5902.38|5901.68|5902.51|5901.81|5902.76|5902.06|5902.26|5901.56|29
1732185900000|2024-11-21 10:45:00|5902.63|5901.93|5902.76|5902.06|5902.88|5902.18|5902.51|5901.81|24
1732185910000|2024-11-21 10:45:10|5902.63|5901.93|5902.51|5901.81|5902.76|5902.06|5902.51|5901.81|4
1732185920000|2024-11-21 10:45:20|5902.76|5902.06|5902.01|5901.31|5902.76|5902.06|5901.63|5900.93|70
1732185930000|2024-11-21 10:45:30|5901.88|5901.18|5901.51|5900.81|5901.88|5901.18|5901.38|5900.68|19
1732185940000|2024-11-21 10:45:40|5901.63|5900.93|5901.26|5900.56|5901.76|5901.06|5901.26|5900.56|25
1732185950000|2024-11-21 10:45:50|5901.38|5900.68|5902.01|5901.31|5902.01|5901.31|5901.26|5900.56|73
1732185960000|2024-11-21 10:46:00|5901.88|5901.18|5901.51|5900.81|5901.88|5901.18|5901.51|5900.81|43
1732185970000|2024-11-21 10:46:10|5901.38|5900.68|5901.01|5900.31|5901.51|5900.81|5901.01|5900.31|19
1732185980000|2024-11-21 10:46:20|5901.26|5900.56|5901.26|5900.56|5901.51|5900.81|5901.26|5900.56|27
1732185990000|2024-11-21 10:46:30|5901.13|5900.43|5901.01|5900.31|5901.13|5900.43|5901.01|5900.31|16
1732186000000|2024-11-21 10:46:40|5901.13|5900.43|5901.13|5900.43|5901.13|5900.43|5901.01|5900.31|24
1732186010000|2024-11-21 10:46:50|5901.01|5900.31|5901.26|5900.56|5901.26|5900.56|5901.01|5900.31|11
1732186020000|2024-11-21 10:47:00|5901.13|5900.43|5901.01|5900.31|5901.51|5900.81|5901.01|5900.31|24
1732186030000|2024-11-21 10:47:10|5901.26|5900.56|5901.01|5900.31|5901.26|5900.56|5900.76|5900.06|8
1732186040000|2024-11-21 10:47:20|5901.26|5900.56|5901.38|5900.68|5901.38|5900.68|5901.26|5900.56|10
1732186050000|2024-11-21 10:47:30|5901.26|5900.56|5900.76|5900.06|5901.51|5900.81|5900.76|5900.06|21
1732186060000|2024-11-21 10:47:40|5900.63|5899.93|5900.51|5899.81|5900.63|5899.93|5900.26|5899.56|47
1732186070000|2024-11-21 10:47:50|5900.63|5899.93|5900.76|5900.06|5900.76|5900.06|5900.51|5899.81|30
1732186080000|2024-11-21 10:48:00|5900.63|5899.93|5900.51|5899.81|5900.76|5900.06|5900.51|5899.81|24
1732186090000|2024-11-21 10:48:10|5900.38|5899.68|5900.63|5899.93|5900.76|5900.06|5900.26|5899.56|48
1732186100000|2024-11-21 10:48:20|5900.51|5899.81|5900.26|5899.56|5900.88|5900.18|5900.26|5899.56|36
1732186110000|2024-11-21 10:48:30|5900.38|5899.68|5900.51|5899.81|5900.51|5899.81|5900.26|5899.56|10
1732186120000|2024-11-21 10:48:40|5900.63|5899.93|5900.51|5899.81|5900.63|5899.93|5900.01|5899.31|90
1732186130000|2024-11-21 10:48:50|5900.63|5899.93|5900.88|5900.18|5901.01|5900.31|5900.51|5899.81|27
1732186140000|2024-11-21 10:49:00|5901.01|5900.31|5900.63|5899.93|5901.01|5900.31|5900.51|5899.81|34
1732186150000|2024-11-21 10:49:10|5900.76|5900.06|5900.76|5900.06|5900.76|5900.06|5900.51|5899.81|15
1732186160000|2024-11-21 10:49:20|5900.63|5899.93|5901.26|5900.56|5901.26|5900.56|5900.51|5899.81|28
1732186170000|2024-11-21 10:49:30|5901.13|5900.43|5900.76|5900.06|5901.13|5900.43|5900.76|5900.06|6
1732186180000|2024-11-21 10:49:40|5900.88|5900.18|5900.51|5899.81|5901.01|5900.31|5900.51|5899.81|18
1732186190000|2024-11-21 10:49:50|5900.63|5899.93|5900.76|5900.06|5900.76|5900.06|5900.63|5899.93|7
1732186200000|2024-11-21 10:50:00|5900.88|5900.18|5900.51|5899.81|5901.01|5900.31|5900.51|5899.81|19
1732186210000|2024-11-21 10:50:10|5900.63|5899.93|5900.51|5899.81|5900.76|5900.06|5900.01|5899.31|29
1732186220000|2024-11-21 10:50:20|5900.38|5899.68|5900.51|5899.81|5900.63|5899.93|5900.26|5899.56|12
1732186230000|2024-11-21 10:50:30|5900.38|5899.68|5900.51|5899.81|5900.51|5899.81|5900.38|5899.68|21
1732186240000|2024-11-21 10:50:40|5900.63|5899.93|5900.76|5900.06|5900.76|5900.06|5900.63|5899.93|10
1732186250000|2024-11-21 10:50:50|5901.01|5900.31|5901.26|5900.56|5901.51|5900.81|5901.01|5900.31|61
1732186260000|2024-11-21 10:51:00|5901.01|5900.31|5901.26|5900.56|5901.26|5900.56|5901.01|5900.31|12
1732186270000|2024-11-21 10:51:10|5901.13|5900.43|5901.13|5900.43|5901.38|5900.68|5901.01|5900.31|43
1732186280000|2024-11-21 10:51:20|5901.26|5900.56|5901.13|5900.43|5901.26|5900.56|5901.01|5900.31|16
1732186290000|2024-11-21 10:51:30|5901.26|5900.56|5901.26|5900.56|5901.51|5900.81|5901.13|5900.43|9
1732186300000|2024-11-21 10:51:40|5901.38|5900.68|5901.76|5901.06|5901.76|5901.06|5901.26|5900.56|14
1732186310000|2024-11-21 10:51:50|5901.63|5900.93|5901.01|5900.31|5901.63|5900.93|5901.01|5900.31|12
1732186320000|2024-11-21 10:52:00|5901.13|5900.43|5901.51|5900.81|5901.51|5900.81|5901.13|5900.43|15
1732186330000|2024-11-21 10:52:10|5901.38|5900.68|5901.26|5900.56|5901.38|5900.68|5901.01|5900.31|18
1732186340000|2024-11-21 10:52:20|5901.01|5900.31|5901.01|5900.31|5901.01|5900.31|5901.01|5900.31|7
1732186350000|2024-11-21 10:52:30|5900.76|5900.06|5900.01|5899.31|5900.76|5900.06|5900.01|5899.31|32
1732186360000|2024-11-21 10:52:40|||||||||8
1732186380000|2024-11-21 10:53:00|5900.13|5899.43|5900.13|5899.43|5900.26|5899.56|5900.13|5899.43|21
1732186390000|2024-11-21 10:53:10|5900.01|5899.31|5900.01|5899.31|5900.26|5899.56|5900.01|5899.31|15
1732186400000|2024-11-21 10:53:20|5899.76|5899.06|5900.01|5899.31|5900.01|5899.31|5899.76|5899.06|23
1732186410000|2024-11-21 10:53:30|5899.76|5899.06|5899.26|5898.56|5899.76|5899.06|5899.26|5898.56|40
1732186420000|2024-11-21 10:53:40|5899.51|5898.81|5899.76|5899.06|5899.76|5899.06|5899.38|5898.68|21
1732186430000|2024-11-21 10:53:50|5900.26|5899.56|5900.01|5899.31|5900.26|5899.56|5899.88|5899.18|36
1732186440000|2024-11-21 10:54:00|5899.88|5899.18|5900.01|5899.31|5900.01|5899.31|5899.76|5899.06|17
1732186450000|2024-11-21 10:54:10|5899.88|5899.18|5899.51|5898.81|5899.88|5899.18|5899.26|5898.56|39
1732186460000|2024-11-21 10:54:20|||||||||21
1732186470000|2024-11-21 10:54:30|5899.63|5898.93|5899.51|5898.81|5899.63|5898.93|5899.51|5898.81|2
1732186490000|2024-11-21 10:54:50|5900.01|5899.31|5899.63|5898.93|5900.01|5899.31|5899.51|5898.81|35
1732186500000|2024-11-21 10:55:00|5899.76|5899.06|5899.01|5898.31|5899.76|5899.06|5899.01|5898.31|80
1732186510000|2024-11-21 10:55:10|5899.13|5898.43|5899.76|5899.06|5899.76|5899.06|5899.13|5898.43|26
1732186520000|2024-11-21 10:55:20|5899.63|5898.93|5899.26|5898.56|5899.63|5898.93|5899.26|5898.56|11
1732186530000|2024-11-21 10:55:30|5899.13|5898.43|5899.01|5898.31|5899.26|5898.56|5899.01|5898.31|3
1732186540000|2024-11-21 10:55:40|5898.88|5898.18|5899.01|5898.31|5899.01|5898.31|5898.38|5897.68|63
1732186550000|2024-11-21 10:55:50|5899.26|5898.56|5900.26|5899.56|5900.38|5899.68|5899.26|5898.56|61
1732186560000|2024-11-21 10:56:00|5900.38|5899.68|5900.26|5899.56|5900.38|5899.68|5899.76|5899.06|30
1732186570000|2024-11-21 10:56:10|5900.01|5899.31|5900.26|5899.56|5900.26|5899.56|5900.01|5899.31|7
1732186580000|2024-11-21 10:56:20|5900.38|5899.68|5900.76|5900.06|5901.01|5900.31|5900.38|5899.68|148
1732186590000|2024-11-21 10:56:30|5900.63|5899.93|5900.51|5899.81|5900.76|5900.06|5900.38|5899.68|31
1732186600000|2024-11-21 10:56:40|5900.63|5899.93|5899.76|5899.06|5900.63|5899.93|5899.76|5899.06|23
1732186610000|2024-11-21 10:56:50|5899.51|5898.81|5899.51|5898.81|5899.76|5899.06|5899.26|5898.56|88
1732186620000|2024-11-21 10:57:00|5899.38|5898.68|5899.26|5898.56|5899.38|5898.68|5899.26|5898.56|21
1732186630000|2024-11-21 10:57:10|5899.13|5898.43|5899.26|5898.56|5899.26|5898.56|5899.13|5898.43|26
1732186640000|2024-11-21 10:57:20|5899.38|5898.68|5899.51|5898.81|5899.51|5898.81|5899.38|5898.68|25
1732186650000|2024-11-21 10:57:30|||||||||8
1732186660000|2024-11-21 10:57:40|5899.76|5899.06|5899.51|5898.81|5899.76|5899.06|5899.51|5898.81|37
1732186670000|2024-11-21 10:57:50|5899.63|5898.93|5899.76|5899.06|5900.01|5899.31|5899.63|5898.93|16
1732186680000|2024-11-21 10:58:00|5899.63|5898.93|5900.51|5899.81|5900.51|5899.81|5899.63|5898.93|37
1732186690000|2024-11-21 10:58:10|5900.38|5899.68|5900.76|5900.06|5900.76|5900.06|5900.38|5899.68|85
1732186700000|2024-11-21 10:58:20|5900.88|5900.18|5900.51|5899.81|5900.88|5900.18|5900.51|5899.81|59
1732186710000|2024-11-21 10:58:30|5900.63|5899.93|5900.76|5900.06|5900.76|5900.06|5900.38|5899.68|8
1732186720000|2024-11-21 10:58:40|5900.63|5899.93|5900.76|5900.06|5901.01|5900.31|5900.51|5899.81|46
1732186730000|2024-11-21 10:58:50|5900.63|5899.93|5900.01|5899.31|5900.63|5899.93|5900.01|5899.31|41
1732186740000|2024-11-21 10:59:00|5900.26|5899.56|5900.51|5899.81|5900.51|5899.81|5900.01|5899.31|82
1732186750000|2024-11-21 10:59:10|5900.63|5899.93|5901.01|5900.31|5901.01|5900.31|5900.63|5899.93|46
1732186760000|2024-11-21 10:59:20|5901.13|5900.43|5901.01|5900.31|5901.26|5900.56|5901.01|5900.31|31
1732186770000|2024-11-21 10:59:30|5900.88|5900.18|5900.88|5900.18|5901.01|5900.31|5900.88|5900.18|10
1732186780000|2024-11-21 10:59:40|5900.76|5900.06|5901.26|5900.56|5901.76|5901.06|5900.76|5900.06|82
1732186790000|2024-11-21 10:59:50|5901.38|5900.68|5901.26|5900.56|5901.51|5900.81|5901.01|5900.31|30
1732186800000|2024-11-21 11:00:00|5901.13|5900.43|5901.51|5900.81|5901.51|5900.81|5900.76|5900.06|57
1732186810000|2024-11-21 11:00:10|5901.38|5900.68|5901.76|5901.06|5902.01|5901.31|5901.26|5900.56|166
1732186820000|2024-11-21 11:00:20|5901.88|5901.18|5901.76|5901.06|5901.88|5901.18|5901.51|5900.81|36
1732186830000|2024-11-21 11:00:30|5901.88|5901.18|5902.26|5901.56|5902.26|5901.56|5901.88|5901.18|31
1732186840000|2024-11-21 11:00:40|5902.38|5901.68|5902.51|5901.81|5902.76|5902.06|5902.26|5901.56|112
1732186850000|2024-11-21 11:00:50|5902.26|5901.56|5902.51|5901.81|5902.51|5901.81|5902.26|5901.56|36
1732186860000|2024-11-21 11:01:00|5902.76|5902.06|5903.26|5902.56|5903.51|5902.81|5902.63|5901.93|164
1732186870000|2024-11-21 11:01:10|5903.51|5902.81|5904.01|5903.31|5904.01|5903.31|5903.51|5902.81|87
1732186880000|2024-11-21 11:01:20|5904.13|5903.43|5903.76|5903.06|5904.26|5903.56|5903.63|5902.93|72
1732186890000|2024-11-21 11:01:30|5903.63|5902.93|5903.26|5902.56|5903.76|5903.06|5903.01|5902.31|79
1732186900000|2024-11-21 11:01:40|5903.51|5902.81|5903.51|5902.81|5903.51|5902.81|5903.26|5902.56|43
1732186910000|2024-11-21 11:01:50|5903.26|5902.56|5903.26|5902.56|5903.38|5902.68|5903.26|5902.56|28
1732186920000|2024-11-21 11:02:00|5903.38|5902.68|5903.01|5902.31|5903.38|5902.68|5903.01|5902.31|45
1732186930000|2024-11-21 11:02:10|5903.13|5902.43|5903.01|5902.31|5903.26|5902.56|5902.88|5902.18|32
1732186940000|2024-11-21 11:02:20|5902.88|5902.18|5903.26|5902.56|5903.38|5902.68|5902.88|5902.18|32
1732186950000|2024-11-21 11:02:30|5903.13|5902.43|5902.51|5901.81|5903.26|5902.56|5902.51|5901.81|47
1732186960000|2024-11-21 11:02:40|5902.76|5902.06|5903.38|5902.68|5903.38|5902.68|5902.76|5902.06|26
1732186970000|2024-11-21 11:02:50|5903.51|5902.81|5904.01|5903.31|5904.01|5903.31|5903.51|5902.81|27
1732186980000|2024-11-21 11:03:00|5903.88|5903.18|5904.26|5903.56|5904.26|5903.56|5903.76|5903.06|43
1732186990000|2024-11-21 11:03:10|5904.01|5903.31|5904.76|5904.06|5904.76|5904.06|5904.01|5903.31|137
1732187000000|2024-11-21 11:03:20|5904.88|5904.18|5905.76|5905.06|5905.76|5905.06|5904.88|5904.18|166
1732187010000|2024-11-21 11:03:30|5905.51|5904.81|5905.51|5904.81|5905.76|5905.06|5905.26|5904.56|129
1732187020000|2024-11-21 11:03:40|5905.76|5905.06|5905.01|5904.31|5905.76|5905.06|5904.76|5904.06|84
1732187030000|2024-11-21 11:03:50|5905.26|5904.56|5905.51|5904.81|5905.51|5904.81|5904.88|5904.18|32
1732187040000|2024-11-21 11:04:00|5905.76|5905.06|5906.01|5905.31|5906.51|5905.81|5905.76|5905.06|96
1732187050000|2024-11-21 11:04:10|5905.76|5905.06|5905.13|5904.43|5905.76|5905.06|5904.76|5904.06|146
1732187060000|2024-11-21 11:04:20|5905.26|5904.56|5905.51|5904.81|5905.63|5904.93|5905.26|5904.56|45
1732187070000|2024-11-21 11:04:30|5905.38|5904.68|5904.76|5904.06|5905.51|5904.81|5904.76|5904.06|104
1732187080000|2024-11-21 11:04:40|5905.01|5904.31|5904.13|5903.43|5905.26|5904.56|5904.01|5903.31|118
1732187090000|2024-11-21 11:04:50|5904.01|5903.31|5904.01|5903.31|5904.01|5903.31|5903.51|5902.81|53
1732187100000|2024-11-21 11:05:00|5903.76|5903.06|5903.01|5902.31|5903.88|5903.18|5902.51|5901.81|119
1732187110000|2024-11-21 11:05:10|5903.13|5902.43|5902.76|5902.06|5903.26|5902.56|5902.76|5902.06|44
1732187120000|2024-11-21 11:05:20|5902.63|5901.93|5902.76|5902.06|5902.76|5902.06|5902.63|5901.93|23
1732187130000|2024-11-21 11:05:30|5902.88|5902.18|5904.01|5903.31|5904.01|5903.31|5902.88|5902.18|48
1732187140000|2024-11-21 11:05:40|5904.13|5903.43|5904.01|5903.31|5904.26|5903.56|5904.01|5903.31|10
1732187150000|2024-11-21 11:05:50|5903.88|5903.18|5904.26|5903.56|5904.38|5903.68|5903.88|5903.18|22
1732187160000|2024-11-21 11:06:00|5904.38|5903.68|5904.51|5903.81|5904.51|5903.81|5904.26|5903.56|22
1732187170000|2024-11-21 11:06:10|5904.38|5903.68|5904.13|5903.43|5904.38|5903.68|5903.88|5903.18|24
1732187180000|2024-11-21 11:06:20|5904.01|5903.31|5903.76|5903.06|5904.01|5903.31|5903.76|5903.06|25
1732187190000|2024-11-21 11:06:30|5903.88|5903.18|5904.26|5903.56|5904.26|5903.56|5903.51|5902.81|43
1732187200000|2024-11-21 11:06:40|5904.38|5903.68|5904.26|5903.56|5904.51|5903.81|5904.26|5903.56|19
1732187210000|2024-11-21 11:06:50|5904.01|5903.31|5904.01|5903.31|5904.26|5903.56|5904.01|5903.31|44
1732187220000|2024-11-21 11:07:00|5904.13|5903.43|5905.01|5904.31|5905.26|5904.56|5904.13|5903.43|75
1732187230000|2024-11-21 11:07:10|5905.13|5904.43|5906.26|5905.56|5906.26|5905.56|5905.01|5904.31|82
1732187240000|2024-11-21 11:07:20|5906.13|5905.43|5906.51|5905.81|5906.51|5905.81|5906.01|5905.31|37
1732187250000|2024-11-21 11:07:30|5906.26|5905.56|5906.76|5906.06|5906.76|5906.06|5906.26|5905.56|52
1732187260000|2024-11-21 11:07:40|5907.01|5906.31|5907.26|5906.56|5907.51|5906.81|5907.01|5906.31|127
1732187270000|2024-11-21 11:07:50|5907.01|5906.31|5906.76|5906.06|5907.01|5906.31|5906.76|5906.06|23
1732187280000|2024-11-21 11:08:00|5906.51|5905.81|5907.26|5906.56|5907.26|5906.56|5906.51|5905.81|112
1732187290000|2024-11-21 11:08:10|5907.51|5906.81|5907.26|5906.56|5907.51|5906.81|5907.01|5906.31|28
1732187300000|2024-11-21 11:08:20|5907.63|5906.93|5907.26|5906.56|5907.76|5907.06|5907.26|5906.56|78
1732187310000|2024-11-21 11:08:30|5907.13|5906.43|5907.26|5906.56|5907.26|5906.56|5907.01|5906.31|40
1732187320000|2024-11-21 11:08:40|5907.13|5906.43|5907.26|5906.56|5907.26|5906.56|5907.01|5906.31|23
1732187330000|2024-11-21 11:08:50|5907.76|5907.06|5908.13|5907.43|5908.26|5907.56|5907.51|5906.81|140
1732187340000|2024-11-21 11:09:00|5908.26|5907.56|5908.76|5908.06|5908.76|5908.06|5908.01|5907.31|103
1732187350000|2024-11-21 11:09:10|5908.63|5907.93|5908.51|5907.81|5908.88|5908.18|5908.38|5907.68|83
1732187360000|2024-11-21 11:09:20|5908.63|5907.93|5908.51|5907.81|5908.63|5907.93|5908.26|5907.56|13
1732187370000|2024-11-21 11:09:30|5908.76|5908.06|5909.26|5908.56|5909.26|5908.56|5908.76|5908.06|62
1732187380000|2024-11-21 11:09:40|5909.13|5908.43|5909.88|5909.18|5910.01|5909.31|5908.88|5908.18|157
1732187390000|2024-11-21 11:09:50|5910.01|5909.31|5910.01|5909.31|5910.26|5909.56|5910.01|5909.31|105
1732187400000|2024-11-21 11:10:00|5909.76|5909.06|5909.76|5909.06|5910.01|5909.31|5909.51|5908.81|96
1732187410000|2024-11-21 11:10:10|5909.63|5908.93|5909.26|5908.56|5909.63|5908.93|5909.26|5908.56|16
1732187420000|2024-11-21 11:10:20|5909.13|5908.43|5909.26|5908.56|5909.26|5908.56|5909.01|5908.31|27
1732187430000|2024-11-21 11:10:30|5909.01|5908.31|5908.76|5908.06|5909.01|5908.31|5908.51|5907.81|47
1732187440000|2024-11-21 11:10:40|5908.88|5908.18|5909.38|5908.68|5909.38|5908.68|5908.76|5908.06|47
1732187450000|2024-11-21 11:10:50|5909.26|5908.56|5909.51|5908.81|5909.76|5909.06|5909.26|5908.56|40
1732187460000|2024-11-21 11:11:00|5909.63|5908.93|5909.63|5908.93|5909.76|5909.06|5909.26|5908.56|35
1732187470000|2024-11-21 11:11:10|5909.51|5908.81|5909.26|5908.56|5909.76|5909.06|5909.01|5908.31|31
1732187480000|2024-11-21 11:11:20|5909.13|5908.43|5909.26|5908.56|5909.26|5908.56|5909.13|5908.43|20
1732187490000|2024-11-21 11:11:30|5909.13|5908.43|5909.01|5908.31|5909.26|5908.56|5909.01|5908.31|28
1732187500000|2024-11-21 11:11:40|5909.26|5908.56|5909.63|5908.93|5909.76|5909.06|5909.26|5908.56|90
1732187510000|2024-11-21 11:11:50|5909.76|5909.06|5909.13|5908.43|5909.76|5909.06|5909.01|5908.31|18
1732187520000|2024-11-21 11:12:00|5909.01|5908.31|5909.01|5908.31|5909.26|5908.56|5909.01|5908.31|25
1732187530000|2024-11-21 11:12:10|5909.26|5908.56|5909.26|5908.56|5909.38|5908.68|5909.26|5908.56|15
1732187540000|2024-11-21 11:12:20|5909.13|5908.43|5908.51|5907.81|5909.26|5908.56|5908.38|5907.68|104
1732187550000|2024-11-21 11:12:30|5908.38|5907.68|5908.51|5907.81|5908.51|5907.81|5908.26|5907.56|36
1732187560000|2024-11-21 11:12:40|5908.38|5907.68|5908.26|5907.56|5908.51|5907.81|5908.26|5907.56|53
1732187570000|2024-11-21 11:12:50|5908.13|5907.43|5908.01|5907.31|5908.13|5907.43|5908.01|5907.31|17
1732187580000|2024-11-21 11:13:00|5907.88|5907.18|5907.76|5907.06|5908.01|5907.31|5907.76|5907.06|76
1732187590000|2024-11-21 11:13:10|5907.88|5907.18|5907.51|5906.81|5907.88|5907.18|5907.51|5906.81|58
1732187600000|2024-11-21 11:13:20|5907.38|5906.68|5907.51|5906.81|5907.51|5906.81|5907.38|5906.68|47
1732187610000|2024-11-21 11:13:30|5907.26|5906.56|5907.26|5906.56|5907.51|5906.81|5907.26|5906.56|43
1732187620000|2024-11-21 11:13:40|5907.51|5906.81|5907.76|5907.06|5908.01|5907.31|5907.38|5906.68|69
1732187630000|2024-11-21 11:13:50|5907.88|5907.18|5907.63|5906.93|5908.01|5907.31|5907.51|5906.81|36
1732187640000|2024-11-21 11:14:00|5907.76|5907.06|5908.01|5907.31|5908.51|5907.81|5907.76|5907.06|28
1732187650000|2024-11-21 11:14:10|5908.13|5907.43|5908.13|5907.43|5908.13|5907.43|5908.01|5907.31|4
1732187660000|2024-11-21 11:14:20|5908.01|5907.31|5908.26|5907.56|5908.26|5907.56|5908.01|5907.31|20
1732187670000|2024-11-21 11:14:30|5908.51|5907.81|5909.01|5908.31|5909.01|5908.31|5908.51|5907.81|44
1732187680000|2024-11-21 11:14:40|5909.13|5908.43|5909.76|5909.06|5909.76|5909.06|5909.01|5908.31|44
1732187690000|2024-11-21 11:14:50|5909.88|5909.18|5909.88|5909.18|5910.01|5909.31|5909.76|5909.06|29
1732187700000|2024-11-21 11:15:00|5909.76|5909.06|5910.26|5909.56|5910.26|5909.56|5909.76|5909.06|73
1732187710000|2024-11-21 11:15:10|5910.13|5909.43|5910.13|5909.43|5910.26|5909.56|5909.76|5909.06|48
1732187720000|2024-11-21 11:15:20|5910.01|5909.31|5909.76|5909.06|5910.01|5909.31|5909.76|5909.06|7
1732187730000|2024-11-21 11:15:30|5909.88|5909.18|5909.26|5908.56|5909.88|5909.18|5909.26|5908.56|30
1732187740000|2024-11-21 11:15:40|5909.51|5908.81|5910.01|5909.31|5910.01|5909.31|5909.38|5908.68|61
1732187750000|2024-11-21 11:15:50|5910.13|5909.43|5910.26|5909.56|5910.26|5909.56|5910.01|5909.31|26
1732187760000|2024-11-21 11:16:00|5910.38|5909.68|5910.63|5909.93|5910.88|5910.18|5910.26|5909.56|606
1732187770000|2024-11-21 11:16:10|5911.01|5910.31|5910.76|5910.06|5911.01|5910.31|5910.51|5909.81|51
1732187780000|2024-11-21 11:16:20|5911.01|5910.31|5910.76|5910.06|5911.26|5910.56|5910.76|5910.06|121
1732187790000|2024-11-21 11:16:30|5910.51|5909.81|5911.01|5910.31|5911.01|5910.31|5910.26|5909.56|76
1732187800000|2024-11-21 11:16:40|5910.88|5910.18|5911.13|5910.43|5911.13|5910.43|5910.76|5910.06|15
1732187810000|2024-11-21 11:16:50|5911.26|5910.56|5911.76|5911.06|5911.88|5911.18|5911.01|5910.31|144
1732187820000|2024-11-21 11:17:00|5911.88|5911.18|5912.76|5912.06|5912.76|5912.06|5911.88|5911.18|137
1732187830000|2024-11-21 11:17:10|5913.01|5912.31|5913.01|5912.31|5913.26|5912.56|5912.76|5912.06|191
1732187840000|2024-11-21 11:17:20|5913.13|5912.43|5913.01|5912.31|5913.26|5912.56|5912.88|5912.18|88
1732187850000|2024-11-21 11:17:30|5912.88|5912.18|5913.01|5912.31|5913.26|5912.56|5912.76|5912.06|60
1732187860000|2024-11-21 11:17:40|5913.13|5912.43|5913.01|5912.31|5913.13|5912.43|5912.76|5912.06|21
1732187870000|2024-11-21 11:17:50|5913.26|5912.56|5913.26|5912.56|5913.26|5912.56|5912.76|5912.06|49
1732187880000|2024-11-21 11:18:00|5913.51|5912.81|5913.51|5912.81|5913.51|5912.81|5913.01|5912.31|109
1732187890000|2024-11-21 11:18:10|5913.38|5912.68|5913.76|5913.06|5913.76|5913.06|5913.26|5912.56|45
1732187900000|2024-11-21 11:18:20|5913.51|5912.81|5914.26|5913.56|5914.26|5913.56|5913.26|5912.56|165
1732187910000|2024-11-21 11:18:30|5914.13|5913.43|5913.63|5912.93|5914.13|5913.43|5913.51|5912.81|95
1732187920000|2024-11-21 11:18:40|5913.76|5913.06|5914.01|5913.31|5914.01|5913.31|5913.76|5913.06|30
1732187930000|2024-11-21 11:18:50|5914.13|5913.43|5914.26|5913.56|5914.26|5913.56|5914.13|5913.43|32
1732187940000|2024-11-21 11:19:00|5914.01|5913.31|5914.51|5913.81|5914.51|5913.81|5914.01|5913.31|107
1732187950000|2024-11-21 11:19:10|5914.38|5913.68|5914.76|5914.06|5914.76|5914.06|5914.01|5913.31|87
1732187960000|2024-11-21 11:19:20|5914.63|5913.93|5914.26|5913.56|5914.76|5914.06|5914.26|5913.56|213
1732187970000|2024-11-21 11:19:30|5914.01|5913.31|5913.76|5913.06|5914.13|5913.43|5913.76|5913.06|41
1732187980000|2024-11-21 11:19:40|5913.88|5913.18|5914.01|5913.31|5914.01|5913.31|5913.76|5913.06|36
1732187990000|2024-11-21 11:19:50|5914.13|5913.43|5913.76|5913.06|5914.13|5913.43|5913.51|5912.81|81
1732188000000|2024-11-21 11:20:00|5913.63|5912.93|5913.01|5912.31|5913.63|5912.93|5913.01|5912.31|67
1732188010000|2024-11-21 11:20:10|5913.26|5912.56|5913.01|5912.31|5913.26|5912.56|5913.01|5912.31|24
1732188020000|2024-11-21 11:20:20|5913.13|5912.43|5912.51|5911.81|5913.26|5912.56|5912.51|5911.81|56
1732188030000|2024-11-21 11:20:30|5912.38|5911.68|5912.01|5911.31|5912.51|5911.81|5912.01|5911.31|53
1732188040000|2024-11-21 11:20:40|5912.13|5911.43|5912.26|5911.56|5912.51|5911.81|5912.13|5911.43|56
1732188050000|2024-11-21 11:20:50|5912.38|5911.68|5912.51|5911.81|5912.51|5911.81|5912.26|5911.56|8
1732188060000|2024-11-21 11:21:00|5912.26|5911.56|5912.26|5911.56|5912.51|5911.81|5912.26|5911.56|33
1732188070000|2024-11-21 11:21:10|5912.38|5911.68|5913.01|5912.31|5913.01|5912.31|5912.38|5911.68|47
1732188080000|2024-11-21 11:21:20|5913.13|5912.43|5913.26|5912.56|5913.76|5913.06|5913.13|5912.43|44
1732188090000|2024-11-21 11:21:30|5913.38|5912.68|5913.51|5912.81|5913.76|5913.06|5913.26|5912.56|24
1732188100000|2024-11-21 11:21:40|5913.38|5912.68|5913.51|5912.81|5913.76|5913.06|5913.26|5912.56|56
1732188110000|2024-11-21 11:21:50|5913.76|5913.06|5914.26|5913.56|5914.38|5913.68|5913.76|5913.06|80
1732188120000|2024-11-21 11:22:00|5914.13|5913.43|5915.26|5914.56|5915.26|5914.56|5914.01|5913.31|100
1732188130000|2024-11-21 11:22:10|5915.13|5914.43|5914.76|5914.06|5915.26|5914.56|5914.76|5914.06|31
1732188140000|2024-11-21 11:22:20|5914.88|5914.18|5914.76|5914.06|5915.01|5914.31|5914.76|5914.06|130
1732188150000|2024-11-21 11:22:30|5914.88|5914.18|5915.01|5914.31|5915.01|5914.31|5914.76|5914.06|62
1732188160000|2024-11-21 11:22:40|5915.13|5914.43|5915.51|5914.81|5915.76|5915.06|5915.13|5914.43|65
1732188170000|2024-11-21 11:22:50|5915.76|5915.06|5915.01|5914.31|5915.76|5915.06|5915.01|5914.31|20
1732188180000|2024-11-21 11:23:00|5914.88|5914.18|5914.63|5913.93|5915.01|5914.31|5914.63|5913.93|57
1732188190000|2024-11-21 11:23:10|5914.51|5913.81|5914.51|5913.81|5914.51|5913.81|5914.38|5913.68|26
1732188200000|2024-11-21 11:23:20|5915.01|5914.31|5916.26|5915.56|5916.51|5915.81|5915.01|5914.31|363
1732188210000|2024-11-21 11:23:30|5916.51|5915.81|5916.51|5915.81|5916.51|5915.81|5916.26|5915.56|57
1732188220000|2024-11-21 11:23:40|5916.38|5915.68|5916.01|5915.31|5916.38|5915.68|5915.63|5914.93|442
1732188230000|2024-11-21 11:23:50|5915.76|5915.06|5915.76|5915.06|5915.76|5915.06|5915.76|5915.06|31
1732188240000|2024-11-21 11:24:00|5915.63|5914.93|5915.76|5915.06|5915.76|5915.06|5915.51|5914.81|38
1732188250000|2024-11-21 11:24:10|5915.51|5914.81|5915.51|5914.81|5915.51|5914.81|5915.51|5914.81|20
1732188260000|2024-11-21 11:24:20|5915.38|5914.68|5914.76|5914.06|5915.38|5914.68|5914.76|5914.06|25
1732188270000|2024-11-21 11:24:30|5915.01|5914.31|5915.38|5914.68|5915.51|5914.81|5915.01|5914.31|66
1732188280000|2024-11-21 11:24:40|5915.51|5914.81|5915.76|5915.06|5915.76|5915.06|5915.51|5914.81|16
1732188290000|2024-11-21 11:24:50|5915.51|5914.81|5915.51|5914.81|5915.51|5914.81|5915.51|5914.81|10
1732188300000|2024-11-21 11:25:00|5915.63|5914.93|5915.88|5915.18|5916.01|5915.31|5915.51|5914.81|46
1732188310000|2024-11-21 11:25:10|5915.76|5915.06|5915.51|5914.81|5915.76|5915.06|5915.51|5914.81|6
1732188320000|2024-11-21 11:25:20|5915.76|5915.06|5915.76|5915.06|5916.01|5915.31|5915.51|5914.81|20
1732188330000|2024-11-21 11:25:30|5915.63|5914.93|5915.51|5914.81|5915.76|5915.06|5915.51|5914.81|46
1732188340000|2024-11-21 11:25:40|5915.63|5914.93|5914.51|5913.81|5916.01|5915.31|5914.51|5913.81|114
1732188350000|2024-11-21 11:25:50|5914.38|5913.68|5915.01|5914.31|5915.01|5914.31|5914.38|5913.68|69
1732188360000|2024-11-21 11:26:00|5915.13|5914.43|5914.51|5913.81|5915.13|5914.43|5914.26|5913.56|85
1732188370000|2024-11-21 11:26:10|5914.38|5913.68|5915.01|5914.31|5915.01|5914.31|5914.38|5913.68|42
1732188380000|2024-11-21 11:26:20|5914.76|5914.06|5914.26|5913.56|5914.76|5914.06|5914.13|5913.43|54
1732188390000|2024-11-21 11:26:30|5914.01|5913.31|5914.63|5913.93|5914.76|5914.06|5914.01|5913.31|61
1732188400000|2024-11-21 11:26:40|5914.76|5914.06|5914.88|5914.18|5915.01|5914.31|5914.51|5913.81|47
1732188410000|2024-11-21 11:26:50|5914.76|5914.06|5915.01|5914.31|5915.01|5914.31|5914.76|5914.06|78
1732188420000|2024-11-21 11:27:00|5914.88|5914.18|5914.76|5914.06|5914.88|5914.18|5914.51|5913.81|60
1732188430000|2024-11-21 11:27:10|5914.51|5913.81|5914.76|5914.06|5914.76|5914.06|5914.51|5913.81|65
1732188440000|2024-11-21 11:27:20|5914.63|5913.93|5914.76|5914.06|5914.76|5914.06|5914.26|5913.56|67
1732188450000|2024-11-21 11:27:30|5914.88|5914.18|5914.51|5913.81|5914.88|5914.18|5914.51|5913.81|11
1732188460000|2024-11-21 11:27:40|5914.88|5914.18|5914.76|5914.06|5915.01|5914.31|5914.76|5914.06|46
1732188470000|2024-11-21 11:27:50|5915.01|5914.31|5915.01|5914.31|5915.01|5914.31|5914.88|5914.18|29
1732188480000|2024-11-21 11:28:00|5915.26|5914.56|5915.01|5914.31|5915.26|5914.56|5914.76|5914.06|79
1732188490000|2024-11-21 11:28:10|5914.76|5914.06|5914.76|5914.06|5914.76|5914.06|5914.76|5914.06|26
1732188500000|2024-11-21 11:28:20|5914.63|5913.93|5914.76|5914.06|5914.76|5914.06|5914.51|5913.81|56
1732188510000|2024-11-21 11:28:30|5914.63|5913.93|5914.76|5914.06|5914.76|5914.06|5914.51|5913.81|41
1732188520000|2024-11-21 11:28:40|5914.63|5913.93|5914.76|5914.06|5914.76|5914.06|5914.51|5913.81|12
1732188530000|2024-11-21 11:28:50|||||||||4
1732188540000|2024-11-21 11:29:00|5914.51|5913.81|5914.76|5914.06|5915.01|5914.31|5914.51|5913.81|37
1732188550000|2024-11-21 11:29:10|5914.51|5913.81|5914.51|5913.81|5915.01|5914.31|5914.51|5913.81|61
1732188560000|2024-11-21 11:29:20|5914.63|5913.93|5915.01|5914.31|5915.01|5914.31|5914.63|5913.93|30
1732188570000|2024-11-21 11:29:30|5915.13|5914.43|5915.01|5914.31|5915.13|5914.43|5915.01|5914.31|26
1732188580000|2024-11-21 11:29:40|5915.26|5914.56|5915.76|5915.06|5915.76|5915.06|5914.76|5914.06|111
1732188590000|2024-11-21 11:29:50|5916.26|5915.56|5916.51|5915.81|5916.51|5915.81|5916.26|5915.56|182
1732188600000|2024-11-21 11:30:00|5916.63|5915.93|5918.26|5917.56|5918.26|5917.56|5916.51|5915.81|368
1732188610000|2024-11-21 11:30:10|5918.01|5917.31|5917.76|5917.06|5918.26|5917.56|5917.76|5917.06|82
1732188620000|2024-11-21 11:30:20|5917.63|5916.93|5917.01|5916.31|5917.76|5917.06|5917.01|5916.31|81
1732188630000|2024-11-21 11:30:30|5916.88|5916.18|5916.76|5916.06|5917.01|5916.31|5916.76|5916.06|38
1732188640000|2024-11-21 11:30:40|5916.88|5916.18|5916.01|5915.31|5917.01|5916.31|5915.76|5915.06|247
1732188650000|2024-11-21 11:30:50|5916.13|5915.43|5915.38|5914.68|5916.26|5915.56|5915.38|5914.68|113
1732188660000|2024-11-21 11:31:00|5915.26|5914.56|5914.51|5913.81|5915.38|5914.68|5914.01|5913.31|300
1732188670000|2024-11-21 11:31:10|5914.76|5914.06|5915.51|5914.81|5915.51|5914.81|5914.01|5913.31|121
1732188680000|2024-11-21 11:31:20|5915.38|5914.68|5915.26|5914.56|5916.01|5915.31|5915.26|5914.56|87
1732188690000|2024-11-21 11:31:30|5915.01|5914.31|5915.01|5914.31|5915.26|5914.56|5915.01|5914.31|39
1732188700000|2024-11-21 11:31:40|5914.76|5914.06|5914.51|5913.81|5914.76|5914.06|5914.38|5913.68|61
1732188710000|2024-11-21 11:31:50|5914.63|5913.93|5914.26|5913.56|5914.76|5914.06|5914.26|5913.56|128
1732188720000|2024-11-21 11:32:00|5914.38|5913.68|5913.76|5913.06|5914.51|5913.81|5913.51|5912.81|110
1732188730000|2024-11-21 11:32:10|5914.01|5913.31|5914.01|5913.31|5914.76|5914.06|5914.01|5913.31|60
1732188740000|2024-11-21 11:32:20|5914.26|5913.56|5915.13|5914.43|5915.26|5914.56|5914.26|5913.56|63
1732188750000|2024-11-21 11:32:30|5915.26|5914.56|5913.76|5913.06|5915.26|5914.56|5913.76|5913.06|78
1732188760000|2024-11-21 11:32:40|5913.88|5913.18|5914.51|5913.81|5914.51|5913.81|5913.88|5913.18|68
1732188770000|2024-11-21 11:32:50|5914.76|5914.06|5913.01|5912.31|5915.01|5914.31|5913.01|5912.31|133
1732188780000|2024-11-21 11:33:00|5913.26|5912.56|5912.38|5911.68|5913.26|5912.56|5912.38|5911.68|133
1732188790000|2024-11-21 11:33:10|5912.51|5911.81|5912.51|5911.81|5912.88|5912.18|5912.51|5911.81|158
1732188800000|2024-11-21 11:33:20|5912.63|5911.93|5912.01|5911.31|5912.76|5912.06|5912.01|5911.31|145
1732188810000|2024-11-21 11:33:30|5912.26|5911.56|5912.76|5912.06|5912.76|5912.06|5912.01|5911.31|109
1732188820000|2024-11-21 11:33:40|5913.26|5912.56|5913.63|5912.93|5913.76|5913.06|5913.26|5912.56|128
1732188830000|2024-11-21 11:33:50|5913.51|5912.81|5913.76|5913.06|5913.88|5913.18|5913.26|5912.56|84
1732188840000|2024-11-21 11:34:00|5914.26|5913.56|5915.26|5914.56|5915.51|5914.81|5914.01|5913.31|128
1732188850000|2024-11-21 11:34:10|5915.01|5914.31|5916.26|5915.56|5916.26|5915.56|5915.01|5914.31|120
1732188860000|2024-11-21 11:34:20|5916.01|5915.31|5916.26|5915.56|5916.38|5915.68|5915.63|5914.93|78
1732188870000|2024-11-21 11:34:30|5916.38|5915.68|5917.38|5916.68|5917.38|5916.68|5916.38|5915.68|85
1732188880000|2024-11-21 11:34:40|5917.26|5916.56|5917.76|5917.06|5918.01|5917.31|5917.26|5916.56|158
1732188890000|2024-11-21 11:34:50|5917.51|5916.81|5918.01|5917.31|5918.26|5917.56|5917.51|5916.81|98
1732188900000|2024-11-21 11:35:00|5917.88|5917.18|5919.13|5918.43|5919.63|5918.93|5917.76|5917.06|530
1732188910000|2024-11-21 11:35:10|5919.26|5918.56|5919.51|5918.81|5919.76|5919.06|5919.01|5918.31|102
1732188920000|2024-11-21 11:35:20|5919.38|5918.68|5918.26|5917.56|5919.51|5918.81|5918.01|5917.31|148
1732188930000|2024-11-21 11:35:30|5918.01|5917.31|5918.51|5917.81|5918.63|5917.93|5918.01|5917.31|87
1732188940000|2024-11-21 11:35:40|5918.26|5917.56|5918.26|5917.56|5918.26|5917.56|5917.88|5917.18|86
1732188950000|2024-11-21 11:35:50|5918.13|5917.43|5917.88|5917.18|5918.38|5917.68|5917.76|5917.06|68
1732188960000|2024-11-21 11:36:00|5918.13|5917.43|5918.01|5917.31|5918.51|5917.81|5917.63|5916.93|147
1732188970000|2024-11-21 11:36:10|5918.13|5917.43|5917.51|5916.81|5918.26|5917.56|5917.51|5916.81|78
1732188980000|2024-11-21 11:36:20|5917.76|5917.06|5918.51|5917.81|5919.01|5918.31|5917.76|5917.06|227
1732188990000|2024-11-21 11:36:30|5918.38|5917.68|5918.76|5918.06|5918.76|5918.06|5918.01|5917.31|80
1732189000000|2024-11-21 11:36:40|5918.88|5918.18|5917.76|5917.06|5918.88|5918.18|5917.76|5917.06|145
1732189010000|2024-11-21 11:36:50|5917.88|5917.18|5917.51|5916.81|5917.88|5917.18|5917.26|5916.56|111
1732189020000|2024-11-21 11:37:00|5917.38|5916.68|5917.13|5916.43|5917.38|5916.68|5916.13|5915.43|99
1732189030000|2024-11-21 11:37:10|5917.26|5916.56|5917.01|5916.31|5917.26|5916.56|5916.76|5916.06|20
1732189040000|2024-11-21 11:37:20|5917.13|5916.43|5917.26|5916.56|5917.51|5916.81|5917.01|5916.31|41
1732189050000|2024-11-21 11:37:30|5917.38|5916.68|5916.76|5916.06|5917.38|5916.68|5916.51|5915.81|76
1732189060000|2024-11-21 11:37:40|5916.63|5915.93|5916.51|5915.81|5916.76|5916.06|5916.51|5915.81|18
1732189070000|2024-11-21 11:37:50|5916.38|5915.68|5916.01|5915.31|5916.51|5915.81|5915.76|5915.06|69
1732189080000|2024-11-21 11:38:00|5915.76|5915.06|5915.26|5914.56|5916.51|5915.81|5915.26|5914.56|53
1732189090000|2024-11-21 11:38:10|5915.38|5914.68|5915.76|5915.06|5915.76|5915.06|5915.38|5914.68|39
1732189100000|2024-11-21 11:38:20|5915.88|5915.18|5916.26|5915.56|5916.51|5915.81|5915.88|5915.18|68
1732189110000|2024-11-21 11:38:30|5916.13|5915.43|5915.76|5915.06|5916.13|5915.43|5915.26|5914.56|26
1732189120000|2024-11-21 11:38:40|5916.01|5915.31|5915.76|5915.06|5916.01|5915.31|5915.76|5915.06|40
1732189130000|2024-11-21 11:38:50|5915.63|5914.93|5915.51|5914.81|5915.63|5914.93|5915.01|5914.31|117
1732189140000|2024-11-21 11:39:00|5915.38|5914.68|5914.76|5914.06|5915.38|5914.68|5914.63|5913.93|49
1732189150000|2024-11-21 11:39:10|5914.63|5913.93|5914.51|5913.81|5914.76|5914.06|5914.51|5913.81|39
1732189160000|2024-11-21 11:39:20|||||||||28
1732189170000|2024-11-21 11:39:30|5914.01|5913.31|5914.76|5914.06|5915.01|5914.31|5914.01|5913.31|84
1732189180000|2024-11-21 11:39:40|5915.01|5914.31|5915.01|5914.31|5915.26|5914.56|5914.63|5913.93|74
1732189190000|2024-11-21 11:39:50|5914.88|5914.18|5915.38|5914.68|5915.51|5914.81|5914.88|5914.18|50
1732189200000|2024-11-21 11:40:00|5915.26|5914.56|5916.01|5915.31|5916.51|5915.81|5915.01|5914.31|125
1732189210000|2024-11-21 11:40:10|5915.88|5915.18|5916.01|5915.31|5916.01|5915.31|5915.76|5915.06|12
1732189220000|2024-11-21 11:40:20|5916.26|5915.56|5916.38|5915.68|5916.51|5915.81|5916.01|5915.31|28
1732189230000|2024-11-21 11:40:30|5916.51|5915.81|5916.26|5915.56|5916.76|5916.06|5916.26|5915.56|87
1732189240000|2024-11-21 11:40:40|5915.88|5915.18|5915.51|5914.81|5916.13|5915.43|5915.51|5914.81|37
1732189250000|2024-11-21 11:40:50|5916.26|5915.56|5915.51|5914.81|5916.26|5915.56|5915.51|5914.81|126
1732189260000|2024-11-21 11:41:00|5915.63|5914.93|5916.01|5915.31|5916.01|5915.31|5915.26|5914.56|93
1732189270000|2024-11-21 11:41:10|5915.88|5915.18|5915.01|5914.31|5915.88|5915.18|5915.01|5914.31|36
1732189280000|2024-11-21 11:41:20|5915.13|5914.43|5915.26|5914.56|5915.38|5914.68|5915.13|5914.43|33
1732189290000|2024-11-21 11:41:30|5915.13|5914.43|5914.76|5914.06|5915.26|5914.56|5914.76|5914.06|29
1732189300000|2024-11-21 11:41:40|5915.01|5914.31|5915.13|5914.43|5915.13|5914.43|5915.01|5914.31|26
1732189310000|2024-11-21 11:41:50|5915.01|5914.31|5915.51|5914.81|5915.51|5914.81|5915.01|5914.31|20
1732189320000|2024-11-21 11:42:00|5915.38|5914.68|5915.51|5914.81|5915.51|5914.81|5915.26|5914.56|45
1732189330000|2024-11-21 11:42:10|5915.38|5914.68|5914.76|5914.06|5915.38|5914.68|5914.76|5914.06|35
1732189340000|2024-11-21 11:42:20|5915.01|5914.31|5915.76|5915.06|5915.76|5915.06|5914.76|5914.06|53
1732189350000|2024-11-21 11:42:30|5915.63|5914.93|5915.76|5915.06|5916.01|5915.31|5915.63|5914.93|27
1732189360000|2024-11-21 11:42:40|5915.88|5915.18|5916.51|5915.81|5916.51|5915.81|5915.76|5915.06|22
1732189370000|2024-11-21 11:42:50|5916.63|5915.93|5916.76|5916.06|5916.88|5916.18|5916.51|5915.81|13
1732189380000|2024-11-21 11:43:00|5916.88|5916.18|5916.26|5915.56|5916.88|5916.18|5916.26|5915.56|36
1732189390000|2024-11-21 11:43:10|5916.13|5915.43|5916.51|5915.81|5916.51|5915.81|5916.13|5915.43|20
1732189400000|2024-11-21 11:43:20|5916.38|5915.68|5917.26|5916.56|5917.26|5916.56|5916.26|5915.56|33
1732189410000|2024-11-21 11:43:30|5917.51|5916.81|5917.63|5916.93|5918.01|5917.31|5917.51|5916.81|63
1732189420000|2024-11-21 11:43:40|5917.51|5916.81|5917.01|5916.31|5917.51|5916.81|5917.01|5916.31|39
1732189430000|2024-11-21 11:43:50|5917.13|5916.43|5917.01|5916.31|5917.51|5916.81|5917.01|5916.31|25
1732189440000|2024-11-21 11:44:00|5917.13|5916.43|5917.26|5916.56|5917.51|5916.81|5916.63|5915.93|77
1732189450000|2024-11-21 11:44:10|5917.51|5916.81|5917.76|5917.06|5917.76|5917.06|5917.26|5916.56|32
1732189460000|2024-11-21 11:44:20|5918.51|5917.81|5918.51|5917.81|5918.51|5917.81|5918.26|5917.56|112
1732189470000|2024-11-21 11:44:30|5918.38|5917.68|5918.51|5917.81|5918.51|5917.81|5918.01|5917.31|87
1732189480000|2024-11-21 11:44:40|5918.63|5917.93|5918.76|5918.06|5918.76|5918.06|5918.51|5917.81|25
1732189490000|2024-11-21 11:44:50|5918.51|5917.81|5918.76|5918.06|5919.01|5918.31|5918.51|5917.81|47
1732189500000|2024-11-21 11:45:00|5918.88|5918.18|5919.01|5918.31|5919.26|5918.56|5918.51|5917.81|52
1732189510000|2024-11-21 11:45:10|5918.88|5918.18|5918.63|5917.93|5919.01|5918.31|5918.51|5917.81|87
1732189520000|2024-11-21 11:45:20|5918.76|5918.06|5918.76|5918.06|5919.01|5918.31|5918.51|5917.81|39
1732189530000|2024-11-21 11:45:30|5918.88|5918.18|5918.51|5917.81|5919.26|5918.56|5918.51|5917.81|43
1732189540000|2024-11-21 11:45:40|5918.38|5917.68|5918.26|5917.56|5918.51|5917.81|5918.26|5917.56|28
1732189550000|2024-11-21 11:45:50|5918.76|5918.06|5918.76|5918.06|5918.76|5918.06|5918.76|5918.06|48
1732189560000|2024-11-21 11:46:00|5918.63|5917.93|5918.76|5918.06|5918.76|5918.06|5918.26|5917.56|31
1732189570000|2024-11-21 11:46:10|5918.88|5918.18|5918.76|5918.06|5919.01|5918.31|5918.76|5918.06|21
1732189580000|2024-11-21 11:46:20|5919.01|5918.31|5919.13|5918.43|5919.26|5918.56|5918.76|5918.06|18
1732189590000|2024-11-21 11:46:30|5919.26|5918.56|5919.51|5918.81|5919.76|5919.06|5919.26|5918.56|61
1732189600000|2024-11-21 11:46:40|5919.38|5918.68|5920.01|5919.31|5920.26|5919.56|5919.26|5918.56|120
1732189610000|2024-11-21 11:46:50|5919.76|5919.06|5920.01|5919.31|5920.01|5919.31|5919.51|5918.81|34
1732189620000|2024-11-21 11:47:00|5919.76|5919.06|5919.51|5918.81|5919.76|5919.06|5919.26|5918.56|57
1732189630000|2024-11-21 11:47:10|5919.38|5918.68|5919.26|5918.56|5919.38|5918.68|5919.01|5918.31|57
1732189640000|2024-11-21 11:47:20|5919.51|5918.81|5918.76|5918.06|5919.51|5918.81|5918.76|5918.06|79
1732189650000|2024-11-21 11:47:30|5918.88|5918.18|5919.38|5918.68|5919.51|5918.81|5918.76|5918.06|41
1732189660000|2024-11-21 11:47:40|5919.26|5918.56|5919.26|5918.56|5919.51|5918.81|5919.26|5918.56|11
1732189670000|2024-11-21 11:47:50|5919.38|5918.68|5917.26|5916.56|5919.51|5918.81|5917.01|5916.31|258
1732189680000|2024-11-21 11:48:00|5917.38|5916.68|5918.26|5917.56|5918.26|5917.56|5917.38|5916.68|72
1732189690000|2024-11-21 11:48:10|5918.01|5917.31|5918.88|5918.18|5919.26|5918.56|5918.01|5917.31|95
1732189700000|2024-11-21 11:48:20|5918.76|5918.06|5919.01|5918.31|5919.01|5918.31|5918.76|5918.06|18
1732189710000|2024-11-21 11:48:30|5919.26|5918.56|5919.01|5918.31|5919.26|5918.56|5918.76|5918.06|55
1732189720000|2024-11-21 11:48:40|5919.13|5918.43|5918.51|5917.81|5919.26|5918.56|5918.26|5917.56|182
1732189730000|2024-11-21 11:48:50|5919.38|5918.68|5919.26|5918.56|5919.51|5918.81|5918.76|5918.06|198
1732189740000|2024-11-21 11:49:00|5919.13|5918.43|5917.76|5917.06|5919.26|5918.56|5917.76|5917.06|165
1732189750000|2024-11-21 11:49:10|5918.01|5917.31|5918.26|5917.56|5918.26|5917.56|5918.01|5917.31|30
1732189760000|2024-11-21 11:49:20|||||||||2
1732189770000|2024-11-21 11:49:30|5918.38|5917.68|5918.51|5917.81|5918.76|5918.06|5918.26|5917.56|53
1732189780000|2024-11-21 11:49:40|5918.63|5917.93|5918.51|5917.81|5918.76|5918.06|5918.26|5917.56|17
1732189790000|2024-11-21 11:49:50|5918.38|5917.68|5918.38|5917.68|5918.51|5917.81|5918.26|5917.56|14
1732189800000|2024-11-21 11:50:00|5918.51|5917.81|5917.76|5917.06|5918.51|5917.81|5917.76|5917.06|24
1732189810000|2024-11-21 11:50:10|5918.01|5917.31|5918.26|5917.56|5918.38|5917.68|5917.63|5916.93|77
1732189820000|2024-11-21 11:50:20|5918.51|5917.81|5919.01|5918.31|5919.01|5918.31|5918.38|5917.68|32
1732189830000|2024-11-21 11:50:30|5918.76|5918.06|5918.26|5917.56|5918.76|5918.06|5918.26|5917.56|67
1732189840000|2024-11-21 11:50:40|5918.01|5917.31|5917.76|5917.06|5918.01|5917.31|5917.76|5917.06|49
1732189850000|2024-11-21 11:50:50|5917.63|5916.93|5917.26|5916.56|5918.26|5917.56|5917.26|5916.56|102
1732189860000|2024-11-21 11:51:00|5917.51|5916.81|5917.26|5916.56|5917.51|5916.81|5917.26|5916.56|101
1732189870000|2024-11-21 11:51:10|5917.01|5916.31|5917.26|5916.56|5917.26|5916.56|5917.01|5916.31|55
1732189880000|2024-11-21 11:51:20|5917.38|5916.68|5917.63|5916.93|5917.76|5917.06|5917.38|5916.68|20
1732189890000|2024-11-21 11:51:30|5917.51|5916.81|5917.51|5916.81|5917.63|5916.93|5917.38|5916.68|23
1732189900000|2024-11-21 11:51:40|5917.38|5916.68|5916.26|5915.56|5917.38|5916.68|5916.26|5915.56|124
1732189910000|2024-11-21 11:51:50|5916.01|5915.31|5915.63|5914.93|5916.01|5915.31|5915.51|5914.81|132
1732189920000|2024-11-21 11:52:00|5915.76|5915.06|5916.51|5915.81|5916.51|5915.81|5915.76|5915.06|55
1732189930000|2024-11-21 11:52:10|5916.38|5915.68|5915.88|5915.18|5916.38|5915.68|5915.88|5915.18|24
1732189940000|2024-11-21 11:52:20|5916.01|5915.31|5916.26|5915.56|5916.26|5915.56|5916.01|5915.31|42
1732189950000|2024-11-21 11:52:30|5916.38|5915.68|5916.51|5915.81|5916.51|5915.81|5916.26|5915.56|14
1732189960000|2024-11-21 11:52:40|5916.63|5915.93|5917.26|5916.56|5917.38|5916.68|5916.63|5915.93|56
1732189970000|2024-11-21 11:52:50|5917.13|5916.43|5917.76|5917.06|5917.76|5917.06|5917.13|5916.43|41
1732189980000|2024-11-21 11:53:00|5917.63|5916.93|5917.76|5917.06|5918.01|5917.31|5917.63|5916.93|37
1732189990000|2024-11-21 11:53:10|5918.01|5917.31|5918.63|5917.93|5918.63|5917.93|5918.01|5917.31|33
1732190000000|2024-11-21 11:53:20|5918.51|5917.81|5918.88|5918.18|5918.88|5918.18|5918.51|5917.81|33
1732190010000|2024-11-21 11:53:30|5918.76|5918.06|5919.01|5918.31|5919.01|5918.31|5918.63|5917.93|20
1732190020000|2024-11-21 11:53:40|5918.88|5918.18|5919.26|5918.56|5919.26|5918.56|5918.88|5918.18|47
1732190030000|2024-11-21 11:53:50|5919.01|5918.31|5918.76|5918.06|5919.26|5918.56|5918.63|5917.93|16
1732190040000|2024-11-21 11:54:00|5918.63|5917.93|5918.51|5917.81|5918.76|5918.06|5918.26|5917.56|65
1732190050000|2024-11-21 11:54:10|5918.38|5917.68|5919.01|5918.31|5919.01|5918.31|5918.26|5917.56|30
1732190060000|2024-11-21 11:54:20|5919.26|5918.56|5918.76|5918.06|5919.26|5918.56|5918.76|5918.06|45
1732190070000|2024-11-21 11:54:30|5919.01|5918.31|5919.13|5918.43|5919.13|5918.43|5919.01|5918.31|28
1732190080000|2024-11-21 11:54:40|5919.26|5918.56|5919.01|5918.31|5919.26|5918.56|5919.01|5918.31|9
1732190090000|2024-11-21 11:54:50|5918.76|5918.06|5918.76|5918.06|5918.76|5918.06|5918.76|5918.06|6
1732190100000|2024-11-21 11:55:00|5918.63|5917.93|5918.76|5918.06|5919.01|5918.31|5918.26|5917.56|55
1732190110000|2024-11-21 11:55:10|5918.63|5917.93|5918.63|5917.93|5918.76|5918.06|5918.38|5917.68|20
1732190120000|2024-11-21 11:55:20|5918.51|5917.81|5918.76|5918.06|5918.76|5918.06|5918.51|5917.81|8
1732190130000|2024-11-21 11:55:30|5918.63|5917.93|5918.26|5917.56|5918.63|5917.93|5918.26|5917.56|10
1732190140000|2024-11-21 11:55:40|5918.13|5917.43|5918.26|5917.56|5918.26|5917.56|5918.01|5917.31|17
1732190150000|2024-11-21 11:55:50|5918.13|5917.43|5918.38|5917.68|5918.51|5917.81|5918.01|5917.31|26
1732190160000|2024-11-21 11:56:00|5918.26|5917.56|5918.76|5918.06|5918.76|5918.06|5918.26|5917.56|67
1732190170000|2024-11-21 11:56:10|5918.63|5917.93|5919.51|5918.81|5919.76|5919.06|5918.51|5917.81|70
1732190180000|2024-11-21 11:56:20|5919.63|5918.93|5919.26|5918.56|5919.63|5918.93|5919.26|5918.56|14
1732190190000|2024-11-21 11:56:30|5919.38|5918.68|5918.51|5917.81|5919.38|5918.68|5918.51|5917.81|49
1732190200000|2024-11-21 11:56:40|5918.63|5917.93|5919.01|5918.31|5919.01|5918.31|5918.63|5917.93|26
1732190210000|2024-11-21 11:56:50|5918.88|5918.18|5918.76|5918.06|5919.01|5918.31|5918.76|5918.06|19
1732190220000|2024-11-21 11:57:00|5918.88|5918.18|5919.13|5918.43|5919.13|5918.43|5918.76|5918.06|32
1732190230000|2024-11-21 11:57:10|5919.26|5918.56|5919.01|5918.31|5919.51|5918.81|5919.01|5918.31|23
1732190240000|2024-11-21 11:57:20|5919.13|5918.43|5919.13|5918.43|5919.26|5918.56|5919.01|5918.31|11
1732190250000|2024-11-21 11:57:30|5919.26|5918.56|5919.38|5918.68|5919.51|5918.81|5918.76|5918.06|26
1732190260000|2024-11-21 11:57:40|5919.51|5918.81|5919.51|5918.81|5919.51|5918.81|5919.38|5918.68|10
1732190270000|2024-11-21 11:57:50|5919.38|5918.68|5919.26|5918.56|5919.38|5918.68|5919.26|5918.56|8
1732190280000|2024-11-21 11:58:00|5919.01|5918.31|5919.01|5918.31|5919.26|5918.56|5919.01|5918.31|26
1732190290000|2024-11-21 11:58:10|5919.13|5918.43|5918.76|5918.06|5919.13|5918.43|5918.51|5917.81|37
1732190300000|2024-11-21 11:58:20|5918.88|5918.18|5919.01|5918.31|5919.51|5918.81|5918.88|5918.18|44
1732190310000|2024-11-21 11:58:30|5919.13|5918.43|5919.01|5918.31|5919.13|5918.43|5918.51|5917.81|56
1732190320000|2024-11-21 11:58:40|5918.88|5918.18|5919.26|5918.56|5919.38|5918.68|5918.76|5918.06|61
1732190330000|2024-11-21 11:58:50|5919.38|5918.68|5919.76|5919.06|5919.76|5919.06|5919.26|5918.56|76
1732190340000|2024-11-21 11:59:00|5920.01|5919.31|5919.63|5918.93|5920.01|5919.31|5919.63|5918.93|134
1732190350000|2024-11-21 11:59:10|5919.51|5918.81|5919.26|5918.56|5919.51|5918.81|5919.26|5918.56|30
1732190360000|2024-11-21 11:59:20|5919.38|5918.68|5919.76|5919.06|5920.01|5919.31|5919.38|5918.68|66
1732190370000|2024-11-21 11:59:30|5919.88|5919.18|5919.76|5919.06|5920.01|5919.31|5919.76|5919.06|45
1732190380000|2024-11-21 11:59:40|5919.63|5918.93|5919.51|5918.81|5919.76|5919.06|5919.51|5918.81|26
1732190390000|2024-11-21 11:59:50|5919.76|5919.06|5919.26|5918.56|5919.76|5919.06|5919.13|5918.43|69
1732190400000|2024-11-21 12:00:00|5918.51|5917.81|5918.76|5918.06|5919.01|5918.31|5918.01|5917.31|241
1732190410000|2024-11-21 12:00:10|5918.51|5917.81|5918.51|5917.81|5918.76|5918.06|5918.01|5917.31|220
1732190420000|2024-11-21 12:00:20|5918.63|5917.93|5918.51|5917.81|5918.76|5918.06|5917.76|5917.06|175
1732190430000|2024-11-21 12:00:30|5918.38|5917.68|5919.01|5918.31|5919.01|5918.31|5918.01|5917.31|69
1732190440000|2024-11-21 12:00:40|5918.51|5917.81|5918.76|5918.06|5919.01|5918.31|5918.51|5917.81|59
1732190450000|2024-11-21 12:00:50|5918.13|5917.43|5918.76|5918.06|5918.76|5918.06|5918.13|5917.43|56
1732190460000|2024-11-21 12:01:00|5919.01|5918.31|5919.13|5918.43|5919.51|5918.81|5919.01|5918.31|73
1732190470000|2024-11-21 12:01:10|5919.01|5918.31|5919.38|5918.68|5919.38|5918.68|5919.01|5918.31|88
1732190480000|2024-11-21 12:01:20|5919.51|5918.81|5919.76|5919.06|5920.51|5919.81|5919.51|5918.81|181
1732190490000|2024-11-21 12:01:30|5919.63|5918.93|5919.76|5919.06|5919.76|5919.06|5919.51|5918.81|55
1732190500000|2024-11-21 12:01:40|5920.01|5919.31|5920.01|5919.31|5920.26|5919.56|5919.76|5919.06|50
1732190510000|2024-11-21 12:01:50|5920.13|5919.43|5920.26|5919.56|5920.51|5919.81|5920.01|5919.31|29
1732190520000|2024-11-21 12:02:00|5920.51|5919.81|5920.76|5920.06|5921.01|5920.31|5920.38|5919.68|69
1732190530000|2024-11-21 12:02:10|5920.88|5920.18|5920.76|5920.06|5921.26|5920.56|5920.76|5920.06|130
1732190540000|2024-11-21 12:02:20|5920.88|5920.18|5921.76|5921.06|5921.76|5921.06|5920.76|5920.06|135
1732190550000|2024-11-21 12:02:30|5921.88|5921.18|5921.76|5921.06|5922.01|5921.31|5921.76|5921.06|65
1732190560000|2024-11-21 12:02:40|5921.51|5920.81|5921.76|5921.06|5921.76|5921.06|5921.51|5920.81|77
1732190570000|2024-11-21 12:02:50|5921.88|5921.18|5922.26|5921.56|5922.26|5921.56|5921.88|5921.18|88
1732190580000|2024-11-21 12:03:00|5922.51|5921.81|5922.76|5922.06|5922.76|5922.06|5922.01|5921.31|173
1732190590000|2024-11-21 12:03:10|5922.63|5921.93|5922.51|5921.81|5922.76|5922.06|5922.38|5921.68|147
1732190600000|2024-11-21 12:03:20|5922.26|5921.56|5923.01|5922.31|5923.26|5922.56|5922.26|5921.56|63
1732190610000|2024-11-21 12:03:30|5922.76|5922.06|5923.01|5922.31|5923.01|5922.31|5922.76|5922.06|35
1732190620000|2024-11-21 12:03:40|5923.13|5922.43|5923.26|5922.56|5923.51|5922.81|5923.01|5922.31|42
1732190630000|2024-11-21 12:03:50|5923.38|5922.68|5923.76|5923.06|5923.76|5923.06|5923.26|5922.56|38
1732190640000|2024-11-21 12:04:00|5923.63|5922.93|5924.26|5923.56|5924.26|5923.56|5923.26|5922.56|137
1732190650000|2024-11-21 12:04:10|5924.13|5923.43|5924.01|5923.31|5924.26|5923.56|5924.01|5923.31|47
1732190660000|2024-11-21 12:04:20|5924.13|5923.43|5924.01|5923.31|5924.26|5923.56|5924.01|5923.31|70
1732190670000|2024-11-21 12:04:30|5924.13|5923.43|5924.26|5923.56|5924.26|5923.56|5924.01|5923.31|44
1732190680000|2024-11-21 12:04:40|5924.13|5923.43|5924.51|5923.81|5925.01|5924.31|5924.01|5923.31|124
1732190690000|2024-11-21 12:04:50|5925.01|5924.31|5925.26|5924.56|5925.26|5924.56|5925.01|5924.31|149
1732190700000|2024-11-21 12:05:00|5925.01|5924.31|5925.13|5924.43|5925.26|5924.56|5925.01|5924.31|89
1732190710000|2024-11-21 12:05:10|5925.01|5924.31|5924.76|5924.06|5925.01|5924.31|5924.76|5924.06|96
1732190720000|2024-11-21 12:05:20|5924.88|5924.18|5924.76|5924.06|5925.01|5924.31|5924.51|5923.81|66
1732190730000|2024-11-21 12:05:30|5925.01|5924.31|5925.01|5924.31|5925.26|5924.56|5925.01|5924.31|24
1732190740000|2024-11-21 12:05:40|5925.26|5924.56|5925.76|5925.06|5925.76|5925.06|5925.26|5924.56|118
1732190750000|2024-11-21 12:05:50|5925.51|5924.81|5925.26|5924.56|5925.51|5924.81|5925.26|5924.56|38
1732190760000|2024-11-21 12:06:00|5925.38|5924.68|5925.88|5925.18|5926.01|5925.31|5925.26|5924.56|123
1732190770000|2024-11-21 12:06:10|5926.01|5925.31|5925.76|5925.06|5926.01|5925.31|5925.51|5924.81|90
1732190780000|2024-11-21 12:06:20|5925.63|5924.93|5925.63|5924.93|5925.76|5925.06|5925.51|5924.81|46
1732190790000|2024-11-21 12:06:30|5925.51|5924.81|5925.51|5924.81|5925.76|5925.06|5925.38|5924.68|35
1732190800000|2024-11-21 12:06:40|5925.38|5924.68|5925.51|5924.81|5925.76|5925.06|5925.26|5924.56|62
1732190810000|2024-11-21 12:06:50|5925.26|5924.56|5925.76|5925.06|5925.76|5925.06|5925.26|5924.56|43
1732190820000|2024-11-21 12:07:00|5925.88|5925.18|5925.26|5924.56|5926.26|5925.56|5925.26|5924.56|93
1732190830000|2024-11-21 12:07:10|5925.51|5924.81|5925.76|5925.06|5925.76|5925.06|5925.51|5924.81|16
1732190840000|2024-11-21 12:07:20|5925.88|5925.18|5926.01|5925.31|5926.01|5925.31|5925.88|5925.18|58
1732190850000|2024-11-21 12:07:30|5925.88|5925.18|5925.51|5924.81|5925.88|5925.18|5925.51|5924.81|33
1732190860000|2024-11-21 12:07:40|5925.63|5924.93|5925.51|5924.81|5925.76|5925.06|5925.38|5924.68|56
1732190870000|2024-11-21 12:07:50|5925.38|5924.68|5926.13|5925.43|5926.26|5925.56|5925.38|5924.68|377
1732190880000|2024-11-21 12:08:00|5926.01|5925.31|5926.01|5925.31|5926.01|5925.31|5925.76|5925.06|29
1732190890000|2024-11-21 12:08:10|5925.88|5925.18|5926.26|5925.56|5926.38|5925.68|5925.76|5925.06|54
1732190900000|2024-11-21 12:08:20|5926.13|5925.43|5926.63|5925.93|5926.76|5926.06|5926.13|5925.43|46
1732190910000|2024-11-21 12:08:30|5926.51|5925.81|5927.01|5926.31|5927.13|5926.43|5926.51|5925.81|58
1732190920000|2024-11-21 12:08:40|5926.76|5926.06|5927.13|5926.43|5927.13|5926.43|5926.76|5926.06|53
1732190930000|2024-11-21 12:08:50|5927.26|5926.56|5927.01|5926.31|5927.26|5926.56|5926.76|5926.06|76
1732190940000|2024-11-21 12:09:00|5926.88|5926.18|5927.26|5926.56|5927.51|5926.81|5926.88|5926.18|104
1732190950000|2024-11-21 12:09:10|5927.38|5926.68|5927.26|5926.56|5927.38|5926.68|5927.26|5926.56|64
1732190960000|2024-11-21 12:09:20|5927.38|5926.68|5927.51|5926.81|5927.51|5926.81|5927.26|5926.56|60
1732190970000|2024-11-21 12:09:30|5927.63|5926.93|5926.88|5926.18|5927.63|5926.93|5926.88|5926.18|86
1732190980000|2024-11-21 12:09:40|5927.01|5926.31|5927.51|5926.81|5927.51|5926.81|5927.01|5926.31|33
1732190990000|2024-11-21 12:09:50|5927.38|5926.68|5928.01|5927.31|5928.51|5927.81|5927.38|5926.68|488
1732191000000|2024-11-21 12:10:00|5927.76|5927.06|5927.51|5926.81|5927.76|5927.06|5927.26|5926.56|86
1732191010000|2024-11-21 12:10:10|5927.38|5926.68|5928.01|5927.31|5928.01|5927.31|5927.26|5926.56|58
1732191020000|2024-11-21 12:10:20|5928.26|5927.56|5928.51|5927.81|5928.51|5927.81|5928.26|5927.56|82
1732191030000|2024-11-21 12:10:30|5928.76|5928.06|5928.51|5927.81|5928.76|5928.06|5928.26|5927.56|122
1732191040000|2024-11-21 12:10:40|5928.76|5928.06|5928.76|5928.06|5928.76|5928.06|5928.51|5927.81|105
1732191050000|2024-11-21 12:10:50|5928.88|5928.18|5928.76|5928.06|5928.88|5928.18|5928.76|5928.06|54
1732191060000|2024-11-21 12:11:00|5928.88|5928.18|5929.01|5928.31|5929.26|5928.56|5928.76|5928.06|96
1732191070000|2024-11-21 12:11:10|5929.13|5928.43|5929.26|5928.56|5929.26|5928.56|5929.01|5928.31|36
1732191080000|2024-11-21 12:11:20|5929.13|5928.43|5929.01|5928.31|5929.13|5928.43|5928.76|5928.06|67
1732191090000|2024-11-21 12:11:30|5928.76|5928.06|5929.01|5928.31|5929.26|5928.56|5928.76|5928.06|83
1732191100000|2024-11-21 12:11:40|5929.13|5928.43|5928.76|5928.06|5929.13|5928.43|5928.76|5928.06|63
1732191110000|2024-11-21 12:11:50|5928.88|5928.18|5929.01|5928.31|5929.13|5928.43|5928.51|5927.81|70
1732191120000|2024-11-21 12:12:00|5929.13|5928.43|5929.38|5928.68|5929.38|5928.68|5929.01|5928.31|107
1732191130000|2024-11-21 12:12:10|5929.26|5928.56|5929.63|5928.93|5930.01|5929.31|5929.26|5928.56|86
1732191140000|2024-11-21 12:12:20|5929.51|5928.81|5930.01|5929.31|5930.01|5929.31|5929.51|5928.81|49
1732191150000|2024-11-21 12:12:30|5930.13|5929.43|5930.51|5929.81|5930.51|5929.81|5930.13|5929.43|112
1732191160000|2024-11-21 12:12:40|5930.76|5930.06|5930.51|5929.81|5930.76|5930.06|5930.51|5929.81|39
1732191170000|2024-11-21 12:12:50|5930.63|5929.93|5931.01|5930.31|5931.01|5930.31|5930.51|5929.81|114
1732191180000|2024-11-21 12:13:00|5930.76|5930.06|5931.26|5930.56|5931.26|5930.56|5930.26|5929.56|115
1732191190000|2024-11-21 12:13:10|5931.01|5930.31|5930.38|5929.68|5931.01|5930.31|5930.01|5929.31|130
1732191200000|2024-11-21 12:13:20|5930.51|5929.81|5930.01|5929.31|5930.76|5930.06|5930.01|5929.31|113
1732191210000|2024-11-21 12:13:30|5930.26|5929.56|5930.26|5929.56|5930.26|5929.56|5930.01|5929.31|57
1732191220000|2024-11-21 12:13:40|5930.13|5929.43|5930.76|5930.06|5930.76|5930.06|5930.01|5929.31|180
1732191230000|2024-11-21 12:13:50|5930.63|5929.93|5930.26|5929.56|5930.76|5930.06|5930.26|5929.56|102
1732191240000|2024-11-21 12:14:00|5930.13|5929.43|5929.38|5928.68|5930.13|5929.43|5929.26|5928.56|154
1732191250000|2024-11-21 12:14:10|5929.51|5928.81|5929.01|5928.31|5929.51|5928.81|5928.76|5928.06|110
1732191260000|2024-11-21 12:14:20|5928.88|5928.18|5928.76|5928.06|5928.88|5928.18|5928.63|5927.93|106
1732191270000|2024-11-21 12:14:30|5929.01|5928.31|5929.51|5928.81|5929.76|5929.06|5929.01|5928.31|78
1732191280000|2024-11-21 12:14:40|5929.76|5929.06|5929.51|5928.81|5929.76|5929.06|5929.38|5928.68|37
1732191290000|2024-11-21 12:14:50|5929.63|5928.93|5930.26|5929.56|5930.26|5929.56|5929.63|5928.93|64
1732191300000|2024-11-21 12:15:00|5930.01|5929.31|5930.76|5930.06|5931.01|5930.31|5930.01|5929.31|155
1732191310000|2024-11-21 12:15:10|5930.88|5930.18|5932.01|5931.31|5932.01|5931.31|5930.88|5930.18|239
1732191320000|2024-11-21 12:15:20|5931.88|5931.18|5933.51|5932.81|5933.51|5932.81|5931.76|5931.06|409
1732191330000|2024-11-21 12:15:30|5933.76|5933.06|5933.51|5932.81|5933.76|5933.06|5933.26|5932.56|94
1732191340000|2024-11-21 12:15:40|5933.38|5932.68|5933.01|5932.31|5933.51|5932.81|5933.01|5932.31|126
1732191350000|2024-11-21 12:15:50|5932.88|5932.18|5933.38|5932.68|5933.51|5932.81|5932.76|5932.06|150
1732191360000|2024-11-21 12:16:00|5933.51|5932.81|5934.51|5933.81|5934.51|5933.81|5933.51|5932.81|214
1732191370000|2024-11-21 12:16:10|5934.26|5933.56|5934.01|5933.31|5934.51|5933.81|5934.01|5933.31|113
1732191380000|2024-11-21 12:16:20|5933.51|5932.81|5934.01|5933.31|5934.26|5933.56|5933.51|5932.81|141
1732191390000|2024-11-21 12:16:30|5934.26|5933.56|5934.51|5933.81|5934.76|5934.06|5934.26|5933.56|118
1732191400000|2024-11-21 12:16:40|5934.26|5933.56|5934.01|5933.31|5934.26|5933.56|5934.01|5933.31|90
1732191410000|2024-11-21 12:16:50|5933.76|5933.06|5934.51|5933.81|5934.51|5933.81|5933.76|5933.06|159
1732191420000|2024-11-21 12:17:00|5934.76|5934.06|5934.76|5934.06|5934.76|5934.06|5934.26|5933.56|114
1732191430000|2024-11-21 12:17:10|5934.51|5933.81|5933.51|5932.81|5934.51|5933.81|5933.51|5932.81|225
1732191440000|2024-11-21 12:17:20|5933.76|5933.06|5932.76|5932.06|5934.01|5933.31|5932.76|5932.06|272
1732191450000|2024-11-21 12:17:30|5932.51|5931.81|5932.76|5932.06|5932.76|5932.06|5932.26|5931.56|105
1732191460000|2024-11-21 12:17:40|5932.63|5931.93|5932.26|5931.56|5932.63|5931.93|5932.26|5931.56|69
1732191470000|2024-11-21 12:17:50|5932.13|5931.43|5933.26|5932.56|5933.26|5932.56|5932.13|5931.43|122
1732191480000|2024-11-21 12:18:00|5933.51|5932.81|5933.01|5932.31|5933.51|5932.81|5932.76|5932.06|169
1732191490000|2024-11-21 12:18:10|5932.76|5932.06|5933.51|5932.81|5933.51|5932.81|5932.76|5932.06|87
1732191500000|2024-11-21 12:18:20|5933.76|5933.06|5933.76|5933.06|5933.76|5933.06|5933.26|5932.56|81
1732191510000|2024-11-21 12:18:30|5934.51|5933.81|5934.88|5934.18|5935.13|5934.43|5934.26|5933.56|433
1732191520000|2024-11-21 12:18:40|5935.01|5934.31|5935.26|5934.56|5935.26|5934.56|5934.76|5934.06|110
1732191530000|2024-11-21 12:18:50|5934.76|5934.06|5936.51|5935.81|5936.51|5935.81|5934.76|5934.06|347
1732191540000|2024-11-21 12:19:00|5936.26|5935.56|5936.51|5935.81|5936.51|5935.81|5936.01|5935.31|222
1732191550000|2024-11-21 12:19:10|5936.38|5935.68|5937.26|5936.56|5937.26|5936.56|5935.76|5935.06|279
1732191560000|2024-11-21 12:19:20|5937.01|5936.31|5936.76|5936.06|5937.01|5936.31|5936.76|5936.06|101
1732191570000|2024-11-21 12:19:30|5936.88|5936.18|5936.01|5935.31|5937.01|5936.31|5936.01|5935.31|227
1732191580000|2024-11-21 12:19:40|5936.13|5935.43|5936.26|5935.56|5936.63|5935.93|5936.13|5935.43|67
1732191590000|2024-11-21 12:19:50|5936.01|5935.31|5936.76|5936.06|5936.76|5936.06|5936.01|5935.31|113
1732191600000|2024-11-21 12:20:00|5936.26|5935.56|5935.51|5934.81|5936.63|5935.93|5935.51|5934.81|238
1732191610000|2024-11-21 12:20:10|5935.26|5934.56|5935.38|5934.68|5935.38|5934.68|5934.51|5933.81|243
1732191620000|2024-11-21 12:20:20|5935.26|5934.56|5935.88|5935.18|5936.01|5935.31|5935.26|5934.56|121
1732191630000|2024-11-21 12:20:30|5936.01|5935.31|5936.26|5935.56|5936.26|5935.56|5935.76|5935.06|25
1732191640000|2024-11-21 12:20:40|5936.13|5935.43|5935.76|5935.06|5936.13|5935.43|5935.26|5934.56|72
1732191650000|2024-11-21 12:20:50|5936.01|5935.31|5936.26|5935.56|5936.38|5935.68|5935.76|5935.06|82
1732191660000|2024-11-21 12:21:00|5936.38|5935.68|5936.26|5935.56|5936.63|5935.93|5936.26|5935.56|85
1732191670000|2024-11-21 12:21:10|5936.38|5935.68|5936.38|5935.68|5936.51|5935.81|5936.13|5935.43|100
1732191680000|2024-11-21 12:21:20|5936.26|5935.56|5936.26|5935.56|5936.51|5935.81|5936.01|5935.31|69
1732191690000|2024-11-21 12:21:30|5936.51|5935.81|5936.51|5935.81|5936.63|5935.93|5936.51|5935.81|61
1732191700000|2024-11-21 12:21:40|5936.76|5936.06|5936.63|5935.93|5936.76|5936.06|5936.51|5935.81|53
1732191710000|2024-11-21 12:21:50|5936.51|5935.81|5936.38|5935.68|5936.51|5935.81|5936.26|5935.56|73
1732191720000|2024-11-21 12:22:00|5936.51|5935.81|5935.76|5935.06|5936.51|5935.81|5935.51|5934.81|338
1732191730000|2024-11-21 12:22:10|5935.88|5935.18|5935.76|5935.06|5936.01|5935.31|5935.76|5935.06|38
1732191740000|2024-11-21 12:22:20|5935.63|5934.93|5935.51|5934.81|5935.63|5934.93|5935.26|5934.56|74
1732191750000|2024-11-21 12:22:30|5935.76|5935.06|5935.63|5934.93|5935.76|5935.06|5935.51|5934.81|20
1732191760000|2024-11-21 12:22:40|5935.76|5935.06|5936.13|5935.43|5936.26|5935.56|5935.63|5934.93|70
1732191770000|2024-11-21 12:22:50|5936.01|5935.31|5935.01|5934.31|5936.26|5935.56|5934.76|5934.06|161
1732191780000|2024-11-21 12:23:00|5935.26|5934.56|5935.51|5934.81|5935.76|5935.06|5935.26|5934.56|64
1732191790000|2024-11-21 12:23:10|5935.76|5935.06|5935.26|5934.56|5936.01|5935.31|5935.26|5934.56|62
1732191800000|2024-11-21 12:23:20|5935.13|5934.43|5934.76|5934.06|5935.13|5934.43|5934.76|5934.06|49
1732191810000|2024-11-21 12:23:30|5935.01|5934.31|5935.01|5934.31|5935.26|5934.56|5935.01|5934.31|24
1732191820000|2024-11-21 12:23:40|5934.88|5934.18|5935.26|5934.56|5935.26|5934.56|5934.76|5934.06|16
1732191830000|2024-11-21 12:23:50|5935.13|5934.43|5935.76|5935.06|5935.76|5935.06|5935.13|5934.43|32
1732191840000|2024-11-21 12:24:00|5935.88|5935.18|5934.76|5934.06|5936.01|5935.31|5934.51|5933.81|114
1732191850000|2024-11-21 12:24:10|5934.63|5933.93|5935.01|5934.31|5935.01|5934.31|5934.51|5933.81|32
1732191860000|2024-11-21 12:24:20|5934.26|5933.56|5934.51|5933.81|5934.51|5933.81|5934.26|5933.56|113
1732191870000|2024-11-21 12:24:30|5934.76|5934.06|5934.26|5933.56|5934.76|5934.06|5934.13|5933.43|128
1732191880000|2024-11-21 12:24:40|5934.13|5933.43|5934.26|5933.56|5934.26|5933.56|5934.13|5933.43|16
1732191890000|2024-11-21 12:24:50|||||||||21
1732191900000|2024-11-21 12:25:00|5934.51|5933.81|5934.76|5934.06|5934.76|5934.06|5934.26|5933.56|66
1732191910000|2024-11-21 12:25:10|5934.88|5934.18|5934.88|5934.18|5935.01|5934.31|5934.51|5933.81|76
1732191920000|2024-11-21 12:25:20|5935.01|5934.31|5934.88|5934.18|5935.01|5934.31|5934.51|5933.81|120
1732191930000|2024-11-21 12:25:30|5935.01|5934.31|5935.01|5934.31|5935.01|5934.31|5935.01|5934.31|6
1732191940000|2024-11-21 12:25:40|5934.88|5934.18|5935.13|5934.43|5935.26|5934.56|5934.88|5934.18|41
1732191950000|2024-11-21 12:25:50|5935.01|5934.31|5935.51|5934.81|5935.51|5934.81|5935.01|5934.31|37
1732191960000|2024-11-21 12:26:00|5935.76|5935.06|5935.76|5935.06|5935.76|5935.06|5935.26|5934.56|71
1732191970000|2024-11-21 12:26:10|5935.63|5934.93|5935.76|5935.06|5935.76|5935.06|5935.51|5934.81|35
1732191980000|2024-11-21 12:26:20|5936.01|5935.31|5936.01|5935.31|5936.01|5935.31|5936.01|5935.31|18
1732191990000|2024-11-21 12:26:30|5935.88|5935.18|5936.26|5935.56|5936.26|5935.56|5935.76|5935.06|77
1732192000000|2024-11-21 12:26:40|5936.38|5935.68|5936.51|5935.81|5936.51|5935.81|5936.26|5935.56|65
1732192010000|2024-11-21 12:26:50|5936.26|5935.56|5936.01|5935.31|5936.26|5935.56|5935.76|5935.06|44
1732192020000|2024-11-21 12:27:00|5935.88|5935.18|5936.01|5935.31|5936.01|5935.31|5935.51|5934.81|435
1732192030000|2024-11-21 12:27:10|5935.88|5935.18|5935.51|5934.81|5935.88|5935.18|5935.51|5934.81|279
1732192040000|2024-11-21 12:27:20|5935.63|5934.93|5935.26|5934.56|5935.63|5934.93|5935.26|5934.56|127
1732192050000|2024-11-21 12:27:30|5935.13|5934.43|5934.76|5934.06|5935.13|5934.43|5934.63|5933.93|74
1732192060000|2024-11-21 12:27:40|5934.63|5933.93|5933.76|5933.06|5934.76|5934.06|5933.76|5933.06|144
1732192070000|2024-11-21 12:27:50|5933.63|5932.93|5933.51|5932.81|5933.76|5933.06|5933.26|5932.56|120
1732192080000|2024-11-21 12:28:00|5933.76|5933.06|5933.26|5932.56|5933.76|5933.06|5933.13|5932.43|67
1732192090000|2024-11-21 12:28:10|5933.13|5932.43|5931.88|5931.18|5933.26|5932.56|5931.76|5931.06|323
1732192100000|2024-11-21 12:28:20|5932.01|5931.31|5932.51|5931.81|5932.51|5931.81|5932.01|5931.31|106
1732192110000|2024-11-21 12:28:30|5932.76|5932.06|5932.01|5931.31|5932.76|5932.06|5931.76|5931.06|176
1732192120000|2024-11-21 12:28:40|5932.26|5931.56|5932.76|5932.06|5933.01|5932.31|5932.26|5931.56|69
1732192130000|2024-11-21 12:28:50|5932.88|5932.18|5932.76|5932.06|5932.88|5932.18|5932.76|5932.06|15
1732192140000|2024-11-21 12:29:00|5932.88|5932.18|5932.76|5932.06|5933.01|5932.31|5932.76|5932.06|60
1732192150000|2024-11-21 12:29:10|5932.51|5931.81|5932.63|5931.93|5933.01|5932.31|5932.51|5931.81|63
1732192160000|2024-11-21 12:29:20|5932.76|5932.06|5932.76|5932.06|5932.76|5932.06|5932.51|5931.81|21
1732192170000|2024-11-21 12:29:30|5932.88|5932.18|5932.51|5931.81|5933.01|5932.31|5932.51|5931.81|49
1732192180000|2024-11-21 12:29:40|5932.38|5931.68|5932.76|5932.06|5932.76|5932.06|5932.38|5931.68|30
1732192190000|2024-11-21 12:29:50|5932.88|5932.18|5932.76|5932.06|5932.88|5932.18|5932.76|5932.06|25
1732192200000|2024-11-21 12:30:00|5933.01|5932.31|5934.13|5933.43|5934.51|5933.81|5933.01|5932.31|164
1732192210000|2024-11-21 12:30:10|5934.01|5933.31|5934.51|5933.81|5934.63|5933.93|5933.63|5932.93|58
1732192220000|2024-11-21 12:30:20|5934.63|5933.93|5934.51|5933.81|5934.76|5934.06|5934.51|5933.81|54
1732192230000|2024-11-21 12:30:30|5934.63|5933.93|5934.51|5933.81|5934.63|5933.93|5934.01|5933.31|104
1732192240000|2024-11-21 12:30:40|5934.38|5933.68|5934.01|5933.31|5934.51|5933.81|5933.76|5933.06|41
1732192250000|2024-11-21 12:30:50|5933.88|5933.18|5933.76|5933.06|5933.88|5933.18|5933.51|5932.81|58
1732192260000|2024-11-21 12:31:00|5934.01|5933.31|5934.01|5933.31|5934.01|5933.31|5933.51|5932.81|55
1732192270000|2024-11-21 12:31:10|5933.76|5933.06|5933.88|5933.18|5934.01|5933.31|5933.76|5933.06|53
1732192280000|2024-11-21 12:31:20|5933.76|5933.06|5934.51|5933.81|5934.51|5933.81|5933.76|5933.06|48
1732192290000|2024-11-21 12:31:30|5934.63|5933.93|5935.51|5934.81|5935.51|5934.81|5934.63|5933.93|98
1732192300000|2024-11-21 12:31:40|5935.38|5934.68|5934.76|5934.06|5935.38|5934.68|5934.76|5934.06|43
1732192310000|2024-11-21 12:31:50|5934.63|5933.93|5934.76|5934.06|5934.76|5934.06|5934.51|5933.81|21
1732192320000|2024-11-21 12:32:00|5934.51|5933.81|5934.26|5933.56|5934.51|5933.81|5934.26|5933.56|45
1732192330000|2024-11-21 12:32:10|5934.01|5933.31|5934.13|5933.43|5934.26|5933.56|5934.01|5933.31|42
1732192340000|2024-11-21 12:32:20|5934.01|5933.31|5933.26|5932.56|5934.01|5933.31|5932.76|5932.06|323
1732192350000|2024-11-21 12:32:30|5933.01|5932.31|5932.76|5932.06|5933.01|5932.31|5932.76|5932.06|121
1732192360000|2024-11-21 12:32:40|5932.88|5932.18|5932.51|5931.81|5933.01|5932.31|5932.51|5931.81|513
1732192370000|2024-11-21 12:32:50|5932.76|5932.06|5933.26|5932.56|5933.38|5932.68|5932.76|5932.06|54
1732192380000|2024-11-21 12:33:00|5933.13|5932.43|5933.26|5932.56|5933.26|5932.56|5933.01|5932.31|40
1732192390000|2024-11-21 12:33:10|5934.01|5933.31|5933.51|5932.81|5934.01|5933.31|5933.51|5932.81|200
1732192400000|2024-11-21 12:33:20|5933.38|5932.68|5933.26|5932.56|5933.38|5932.68|5933.01|5932.31|43
1732192410000|2024-11-21 12:33:30|5933.01|5932.31|5932.51|5931.81|5933.26|5932.56|5932.38|5931.68|66
1732192420000|2024-11-21 12:33:40|5932.26|5931.56|5932.26|5931.56|5932.51|5931.81|5932.26|5931.56|24
1732192430000|2024-11-21 12:33:50|5932.01|5931.31|5931.26|5930.56|5932.13|5931.43|5931.01|5930.31|274
1732192440000|2024-11-21 12:34:00|5931.51|5930.81|5930.01|5929.31|5931.51|5930.81|5930.01|5929.31|148
1732192450000|2024-11-21 12:34:10|5929.88|5929.18|5930.01|5929.31|5930.01|5929.31|5929.76|5929.06|68
1732192460000|2024-11-21 12:34:20|5929.76|5929.06|5929.76|5929.06|5930.26|5929.56|5929.76|5929.06|105
1732192470000|2024-11-21 12:34:30|5929.88|5929.18|5930.76|5930.06|5930.76|5930.06|5929.88|5929.18|78
1732192480000|2024-11-21 12:34:40|5931.01|5930.31|5931.63|5930.93|5931.76|5931.06|5931.01|5930.31|141
1732192490000|2024-11-21 12:34:50|5931.51|5930.81|5931.76|5931.06|5931.76|5931.06|5931.51|5930.81|20
1732192500000|2024-11-21 12:35:00|5932.01|5931.31|5931.01|5930.31|5932.01|5931.31|5930.88|5930.18|47
1732192510000|2024-11-21 12:35:10|5931.13|5930.43|5931.51|5930.81|5931.51|5930.81|5931.13|5930.43|19
1732192520000|2024-11-21 12:35:20|5931.63|5930.93|5932.26|5931.56|5932.26|5931.56|5931.63|5930.93|46
1732192530000|2024-11-21 12:35:30|5932.51|5931.81|5932.38|5931.68|5932.51|5931.81|5932.26|5931.56|48
1732192540000|2024-11-21 12:35:40|5932.26|5931.56|5931.76|5931.06|5932.26|5931.56|5931.26|5930.56|186
1732192550000|2024-11-21 12:35:50|5931.88|5931.18|5932.01|5931.31|5932.01|5931.31|5931.76|5931.06|66
1732192560000|2024-11-21 12:36:00|5931.88|5931.18|5932.01|5931.31|5932.01|5931.31|5931.76|5931.06|79
1732192570000|2024-11-21 12:36:10|5931.88|5931.18|5931.01|5930.31|5931.88|5931.18|5930.76|5930.06|139
1732192580000|2024-11-21 12:36:20|5931.13|5930.43|5931.01|5930.31|5931.51|5930.81|5931.01|5930.31|194
1732192590000|2024-11-21 12:36:30|5931.13|5930.43|5930.26|5929.56|5931.13|5930.43|5930.01|5929.31|219
1732192600000|2024-11-21 12:36:40|5930.38|5929.68|5930.01|5929.31|5930.76|5930.06|5930.01|5929.31|65
1732192610000|2024-11-21 12:36:50|5929.88|5929.18|5929.51|5928.81|5930.01|5929.31|5929.26|5928.56|83
1732192620000|2024-11-21 12:37:00|5929.63|5928.93|5930.01|5929.31|5930.51|5929.81|5929.63|5928.93|188
1732192630000|2024-11-21 12:37:10|5930.13|5929.43|5929.51|5928.81|5930.13|5929.43|5929.51|5928.81|102
1732192640000|2024-11-21 12:37:20|5929.38|5928.68|5929.51|5928.81|5929.51|5928.81|5929.26|5928.56|30
1732192650000|2024-11-21 12:37:30|5929.38|5928.68|5929.51|5928.81|5929.76|5929.06|5929.38|5928.68|64
1732192660000|2024-11-21 12:37:40|5929.63|5928.93|5929.26|5928.56|5929.63|5928.93|5929.01|5928.31|89
1732192670000|2024-11-21 12:37:50|5929.38|5928.68|5929.26|5928.56|5929.51|5928.81|5929.26|5928.56|36
1732192680000|2024-11-21 12:38:00|5929.38|5928.68|5929.51|5928.81|5929.76|5929.06|5929.38|5928.68|44
1732192690000|2024-11-21 12:38:10|5929.76|5929.06|5929.13|5928.43|5929.76|5929.06|5929.01|5928.31|83
1732192700000|2024-11-21 12:38:20|5929.01|5928.31|5930.26|5929.56|5930.26|5929.56|5929.01|5928.31|80
1732192710000|2024-11-21 12:38:30|5930.13|5929.43|5929.01|5928.31|5930.26|5929.56|5929.01|5928.31|324
1732192720000|2024-11-21 12:38:40|5929.13|5928.43|5929.01|5928.31|5929.51|5928.81|5929.01|5928.31|156
1732192730000|2024-11-21 12:38:50|5929.13|5928.43|5928.76|5928.06|5929.13|5928.43|5928.76|5928.06|109
1732192740000|2024-11-21 12:39:00|5928.88|5928.18|5929.26|5928.56|5929.51|5928.81|5928.88|5928.18|176
1732192750000|2024-11-21 12:39:10|5929.51|5928.81|5930.01|5929.31|5930.26|5929.56|5929.38|5928.68|99
1732192760000|2024-11-21 12:39:20|5930.13|5929.43|5930.26|5929.56|5930.26|5929.56|5929.76|5929.06|74
1732192770000|2024-11-21 12:39:30|5930.38|5929.68|5930.26|5929.56|5930.38|5929.68|5930.01|5929.31|83
1732192780000|2024-11-21 12:39:40|5930.76|5930.06|5931.26|5930.56|5931.26|5930.56|5930.76|5930.06|91
1732192790000|2024-11-21 12:39:50|5931.38|5930.68|5931.76|5931.06|5931.76|5931.06|5931.01|5930.31|93
1732192800000|2024-11-21 12:40:00|5931.51|5930.81|5932.01|5931.31|5932.01|5931.31|5931.51|5930.81|94
1732192810000|2024-11-21 12:40:10|5932.51|5931.81|5933.51|5932.81|5933.76|5933.06|5932.51|5931.81|270
1732192820000|2024-11-21 12:40:20|5933.38|5932.68|5933.01|5932.31|5933.51|5932.81|5932.51|5931.81|245
1732192830000|2024-11-21 12:40:30|5933.13|5932.43|5933.76|5933.06|5933.76|5933.06|5933.13|5932.43|209
1732192840000|2024-11-21 12:40:40|5933.51|5932.81|5933.76|5933.06|5933.76|5933.06|5933.51|5932.81|48
1732192850000|2024-11-21 12:40:50|5933.88|5933.18|5934.76|5934.06|5934.76|5934.06|5933.88|5933.18|292
1732192860000|2024-11-21 12:41:00|5934.51|5933.81|5934.01|5933.31|5934.63|5933.93|5934.01|5933.31|128
1732192870000|2024-11-21 12:41:10|5933.76|5933.06|5932.76|5932.06|5934.01|5933.31|5932.76|5932.06|194
1732192880000|2024-11-21 12:41:20|5933.01|5932.31|5933.51|5932.81|5933.51|5932.81|5933.01|5932.31|55
1732192890000|2024-11-21 12:41:30|5933.38|5932.68|5933.26|5932.56|5933.51|5932.81|5933.26|5932.56|69
1732192900000|2024-11-21 12:41:40|5933.51|5932.81|5933.26|5932.56|5933.88|5933.18|5933.26|5932.56|138
1732192910000|2024-11-21 12:41:50|5933.01|5932.31|5933.13|5932.43|5933.26|5932.56|5933.01|5932.31|39
1732192920000|2024-11-21 12:42:00|5933.26|5932.56|5934.26|5933.56|5934.26|5933.56|5933.26|5932.56|58
1732192930000|2024-11-21 12:42:10|5934.38|5933.68|5935.26|5934.56|5935.51|5934.81|5934.38|5933.68|126
1732192940000|2024-11-21 12:42:20|5935.51|5934.81|5937.01|5936.31|5937.01|5936.31|5935.51|5934.81|195
1732192950000|2024-11-21 12:42:30|5936.76|5936.06|5936.26|5935.56|5937.01|5936.31|5936.26|5935.56|195
1732192960000|2024-11-21 12:42:40|5936.38|5935.68|5936.51|5935.81|5936.76|5936.06|5936.26|5935.56|124
1732192970000|2024-11-21 12:42:50|5936.38|5935.68|5936.51|5935.81|5936.51|5935.81|5936.26|5935.56|50
1732192980000|2024-11-21 12:43:00|5936.76|5936.06|5936.76|5936.06|5937.26|5936.56|5936.51|5935.81|134
1732192990000|2024-11-21 12:43:10|5936.88|5936.18|5937.01|5936.31|5937.26|5936.56|5936.76|5936.06|87
1732193000000|2024-11-21 12:43:20|5937.13|5936.43|5937.51|5936.81|5937.51|5936.81|5937.13|5936.43|418
1732193010000|2024-11-21 12:43:30|5937.26|5936.56|5937.26|5936.56|5937.51|5936.81|5937.01|5936.31|185
1732193020000|2024-11-21 12:43:40|5937.38|5936.68|5937.51|5936.81|5937.51|5936.81|5937.26|5936.56|41
1732193030000|2024-11-21 12:43:50|5938.01|5937.31|5938.26|5937.56|5938.26|5937.56|5938.01|5937.31|117
1732193040000|2024-11-21 12:44:00|5938.01|5937.31|5937.26|5936.56|5938.01|5937.31|5937.26|5936.56|130
1732193050000|2024-11-21 12:44:10|5937.38|5936.68|5937.51|5936.81|5937.76|5937.06|5937.26|5936.56|64
1732193060000|2024-11-21 12:44:20|5937.63|5936.93|5937.76|5937.06|5938.01|5937.31|5937.26|5936.56|110
1732193070000|2024-11-21 12:44:30|5938.01|5937.31|5937.76|5937.06|5938.01|5937.31|5937.51|5936.81|193
1732193080000|2024-11-21 12:44:40|5937.51|5936.81|5937.76|5937.06|5937.88|5937.18|5937.51|5936.81|47
1732193090000|2024-11-21 12:44:50|5937.88|5937.18|5937.76|5937.06|5938.26|5937.56|5937.76|5937.06|106
1732193100000|2024-11-21 12:45:00|5937.51|5936.81|5937.26|5936.56|5937.76|5937.06|5937.01|5936.31|249
1732193110000|2024-11-21 12:45:10|5937.76|5937.06|5937.76|5937.06|5937.76|5937.06|5937.51|5936.81|134
1732193120000|2024-11-21 12:45:20|5938.26|5937.56|5937.26|5936.56|5938.26|5937.56|5937.01|5936.31|308
1732193130000|2024-11-21 12:45:30|5937.13|5936.43|5937.26|5936.56|5937.26|5936.56|5937.01|5936.31|58
1732193140000|2024-11-21 12:45:40|5937.13|5936.43|5937.51|5936.81|5937.63|5936.93|5937.01|5936.31|73
1732193150000|2024-11-21 12:45:50|5937.63|5936.93|5938.01|5937.31|5938.01|5937.31|5937.63|5936.93|57
1732193160000|2024-11-21 12:46:00|5938.26|5937.56|5936.76|5936.06|5938.26|5937.56|5936.51|5935.81|165
1732193170000|2024-11-21 12:46:10|5936.63|5935.93|5936.38|5935.68|5936.63|5935.93|5936.26|5935.56|52
1732193180000|2024-11-21 12:46:20|5936.01|5935.31|5935.76|5935.06|5936.01|5935.31|5935.51|5934.81|133
1732193190000|2024-11-21 12:46:30|5936.01|5935.31|5935.76|5935.06|5936.76|5936.06|5935.76|5935.06|300
1732193200000|2024-11-21 12:46:40|5935.88|5935.18|5935.26|5934.56|5935.88|5935.18|5935.01|5934.31|84
1732193210000|2024-11-21 12:46:50|5935.38|5934.68|5934.76|5934.06|5935.38|5934.68|5934.76|5934.06|111
1732193220000|2024-11-21 12:47:00|5934.51|5933.81|5931.88|5931.18|5934.51|5933.81|5931.88|5931.18|814
1732193230000|2024-11-21 12:47:10|5932.01|5931.31|5932.26|5931.56|5932.76|5932.06|5932.01|5931.31|145
1732193240000|2024-11-21 12:47:20|5932.01|5931.31|5932.63|5931.93|5933.01|5932.31|5932.01|5931.31|230
1732193250000|2024-11-21 12:47:30|5932.76|5932.06|5931.51|5930.81|5932.76|5932.06|5931.51|5930.81|115
1732193260000|2024-11-21 12:47:40|5931.38|5930.68|5931.51|5930.81|5931.51|5930.81|5931.26|5930.56|76
1732193270000|2024-11-21 12:47:50|5931.26|5930.56|5931.01|5930.31|5931.38|5930.68|5931.01|5930.31|130
1732193280000|2024-11-21 12:48:00|5931.13|5930.43|5930.51|5929.81|5931.26|5930.56|5930.51|5929.81|107
1732193290000|2024-11-21 12:48:10|5930.38|5929.68|5929.51|5928.81|5930.76|5930.06|5929.51|5928.81|150
1732193300000|2024-11-21 12:48:20|5929.63|5928.93|5930.76|5930.06|5930.76|5930.06|5929.51|5928.81|400
1732193310000|2024-11-21 12:48:30|5930.88|5930.18|5930.76|5930.06|5930.88|5930.18|5930.26|5929.56|317
1732193320000|2024-11-21 12:48:40|5930.88|5930.18|5930.63|5929.93|5930.88|5930.18|5930.51|5929.81|30
1732193330000|2024-11-21 12:48:50|5930.51|5929.81|5930.13|5929.43|5930.76|5930.06|5930.01|5929.31|52
1732193340000|2024-11-21 12:49:00|5930.01|5929.31|5929.26|5928.56|5930.51|5929.81|5929.26|5928.56|128
1732193350000|2024-11-21 12:49:10|5929.51|5928.81|5929.26|5928.56|5929.51|5928.81|5929.13|5928.43|76
1732193360000|2024-11-21 12:49:20|5929.01|5928.31|5929.26|5928.56|5929.38|5928.68|5928.76|5928.06|325
1732193370000|2024-11-21 12:49:30|5929.38|5928.68|5930.51|5929.81|5930.51|5929.81|5929.01|5928.31|113
1732193380000|2024-11-21 12:49:40|5930.26|5929.56|5929.76|5929.06|5930.26|5929.56|5929.51|5928.81|259
1732193390000|2024-11-21 12:49:50|5930.01|5929.31|5929.76|5929.06|5930.01|5929.31|5929.63|5928.93|44
1732193400000|2024-11-21 12:50:00|5929.88|5929.18|5928.76|5928.06|5930.26|5929.56|5928.76|5928.06|141
1732193410000|2024-11-21 12:50:10|5929.26|5928.56|5929.01|5928.31|5929.26|5928.56|5929.01|5928.31|86
1732193420000|2024-11-21 12:50:20|5929.26|5928.56|5929.51|5928.81|5929.76|5929.06|5928.76|5928.06|526
1732193430000|2024-11-21 12:50:30|5929.63|5928.93|5929.76|5929.06|5929.76|5929.06|5929.63|5928.93|15
1732193440000|2024-11-21 12:50:40|5929.63|5928.93|5929.51|5928.81|5929.63|5928.93|5929.26|5928.56|21
1732193450000|2024-11-21 12:50:50|5929.38|5928.68|5929.01|5928.31|5929.51|5928.81|5929.01|5928.31|23
1732193460000|2024-11-21 12:51:00|5928.88|5928.18|5929.01|5928.31|5929.26|5928.56|5928.63|5927.93|148
1732193470000|2024-11-21 12:51:10|5929.26|5928.56|5929.76|5929.06|5929.76|5929.06|5929.26|5928.56|44
1732193480000|2024-11-21 12:51:20|5930.01|5929.31|5929.63|5928.93|5930.01|5929.31|5929.63|5928.93|105
1732193490000|2024-11-21 12:51:30|5929.51|5928.81|5929.63|5928.93|5929.76|5929.06|5929.51|5928.81|30
1732193500000|2024-11-21 12:51:40|5929.51|5928.81|5929.63|5928.93|5930.01|5929.31|5929.51|5928.81|43
1732193510000|2024-11-21 12:51:50|5929.51|5928.81|5929.26|5928.56|5929.51|5928.81|5929.01|5928.31|22
1732193520000|2024-11-21 12:52:00|5929.13|5928.43|5929.26|5928.56|5929.51|5928.81|5929.13|5928.43|25
1732193530000|2024-11-21 12:52:10|5929.51|5928.81|5927.51|5926.81|5929.51|5928.81|5927.51|5926.81|335
1732193540000|2024-11-21 12:52:20|5927.63|5926.93|5928.01|5927.31|5928.26|5927.56|5927.51|5926.81|139
1732193550000|2024-11-21 12:52:30|5927.76|5927.06|5927.13|5926.43|5927.88|5927.18|5927.13|5926.43|79
1732193560000|2024-11-21 12:52:40|5927.26|5926.56|5928.26|5927.56|5928.26|5927.56|5927.26|5926.56|98
1732193570000|2024-11-21 12:52:50|5928.38|5927.68|5927.01|5926.31|5928.51|5927.81|5927.01|5926.31|524
1732193580000|2024-11-21 12:53:00|5926.88|5926.18|5926.76|5926.06|5926.88|5926.18|5926.01|5925.31|142
1732193590000|2024-11-21 12:53:10|5926.26|5925.56|5925.76|5925.06|5926.26|5925.56|5925.76|5925.06|311
1732193600000|2024-11-21 12:53:20|5925.63|5924.93|5926.01|5925.31|5926.01|5925.31|5925.63|5924.93|69
1732193610000|2024-11-21 12:53:30|5925.76|5925.06|5926.26|5925.56|5926.76|5926.06|5925.76|5925.06|150
1732193620000|2024-11-21 12:53:40|5926.51|5925.81|5926.51|5925.81|5926.76|5926.06|5926.26|5925.56|58
1732193630000|2024-11-21 12:53:50|5926.63|5925.93|5926.01|5925.31|5926.88|5926.18|5926.01|5925.31|158
1732193640000|2024-11-21 12:54:00|5926.13|5925.43|5927.01|5926.31|5927.01|5926.31|5926.13|5925.43|72
1732193650000|2024-11-21 12:54:10|5927.13|5926.43|5927.26|5926.56|5927.51|5926.81|5927.13|5926.43|91
1732193660000|2024-11-21 12:54:20|5927.01|5926.31|5926.13|5925.43|5927.26|5926.56|5925.88|5925.18|495
1732193670000|2024-11-21 12:54:30|5926.01|5925.31|5925.63|5924.93|5926.01|5925.31|5925.51|5924.81|154
1732193680000|2024-11-21 12:54:40|5925.51|5924.81|5925.76|5925.06|5925.76|5925.06|5925.51|5924.81|21
1732193690000|2024-11-21 12:54:50|5925.88|5925.18|5925.76|5925.06|5926.01|5925.31|5925.76|5925.06|27
1732193700000|2024-11-21 12:55:00|5925.51|5924.81|5925.63|5924.93|5925.76|5925.06|5925.51|5924.81|92
1732193710000|2024-11-21 12:55:10|5925.76|5925.06|5925.51|5924.81|5925.76|5925.06|5925.51|5924.81|20
1732193720000|2024-11-21 12:55:20|5925.63|5924.93|5926.51|5925.81|5926.63|5925.93|5925.63|5924.93|103
1732193730000|2024-11-21 12:55:30|5927.01|5926.31|5927.01|5926.31|5927.01|5926.31|5926.76|5926.06|57
1732193740000|2024-11-21 12:55:40|5926.76|5926.06|5927.01|5926.31|5927.26|5926.56|5926.76|5926.06|35
1732193750000|2024-11-21 12:55:50|5927.26|5926.56|5927.26|5926.56|5927.26|5926.56|5927.01|5926.31|46
1732193760000|2024-11-21 12:56:00|5927.13|5926.43|5928.51|5927.81|5928.51|5927.81|5927.13|5926.43|185
1732193770000|2024-11-21 12:56:10|5929.01|5928.31|5928.76|5928.06|5929.01|5928.31|5928.76|5928.06|196
1732193780000|2024-11-21 12:56:20|5928.63|5927.93|5928.01|5927.31|5928.63|5927.93|5928.01|5927.31|503
1732193790000|2024-11-21 12:56:30|5927.76|5927.06|5928.01|5927.31|5928.01|5927.31|5927.76|5927.06|44
1732193800000|2024-11-21 12:56:40|5928.13|5927.43|5928.26|5927.56|5928.26|5927.56|5928.13|5927.43|31
1732193810000|2024-11-21 12:56:50|5928.13|5927.43|5928.13|5927.43|5928.26|5927.56|5928.13|5927.43|21
1732193820000|2024-11-21 12:57:00|5928.26|5927.56|5928.01|5927.31|5928.76|5928.06|5928.01|5927.31|61
1732193830000|2024-11-21 12:57:10|5928.13|5927.43|5928.13|5927.43|5928.76|5928.06|5928.01|5927.31|104
1732193840000|2024-11-21 12:57:20|5928.01|5927.31|5927.01|5926.31|5928.01|5927.31|5927.01|5926.31|64
1732193850000|2024-11-21 12:57:30|5926.88|5926.18|5926.76|5926.06|5927.01|5926.31|5926.63|5925.93|71
1732193860000|2024-11-21 12:57:40|5926.88|5926.18|5927.76|5927.06|5927.88|5927.18|5926.76|5926.06|152
1732193870000|2024-11-21 12:57:50|5927.63|5926.93|5927.76|5927.06|5927.76|5927.06|5927.51|5926.81|26
1732193880000|2024-11-21 12:58:00|5928.01|5927.31|5927.51|5926.81|5928.26|5927.56|5927.51|5926.81|60
1732193890000|2024-11-21 12:58:10|5927.63|5926.93|5927.76|5927.06|5927.76|5927.06|5927.63|5926.93|44
1732193900000|2024-11-21 12:58:20|5927.63|5926.93|5928.01|5927.31|5928.01|5927.31|5927.51|5926.81|44
1732193910000|2024-11-21 12:58:30|5927.76|5927.06|5927.76|5927.06|5927.76|5927.06|5927.51|5926.81|20
1732193920000|2024-11-21 12:58:40|5927.63|5926.93|5927.76|5927.06|5927.76|5927.06|5927.63|5926.93|3
1732193930000|2024-11-21 12:58:50|5927.63|5926.93|5927.76|5927.06|5927.76|5927.06|5927.51|5926.81|25
1732193940000|2024-11-21 12:59:00|5928.01|5927.31|5927.51|5926.81|5928.01|5927.31|5927.51|5926.81|33
1732193950000|2024-11-21 12:59:10|5927.01|5926.31|5927.26|5926.56|5927.26|5926.56|5927.01|5926.31|43
1732193960000|2024-11-21 12:59:20|5927.51|5926.81|5927.01|5926.31|5927.51|5926.81|5927.01|5926.31|77
1732193970000|2024-11-21 12:59:30|5927.13|5926.43|5927.26|5926.56|5927.26|5926.56|5927.01|5926.31|28
1732193980000|2024-11-21 12:59:40|5927.38|5926.68|5927.26|5926.56|5927.51|5926.81|5927.26|5926.56|6
1732193990000|2024-11-21 12:59:50|5927.13|5926.43|5927.51|5926.81|5927.63|5926.93|5927.13|5926.43|43
1732194000000|2024-11-21 13:00:00|5927.63|5926.93|5927.63|5926.93|5927.88|5927.18|5927.26|5926.56|229
1732194010000|2024-11-21 13:00:10|5927.76|5927.06|5928.26|5927.56|5928.26|5927.56|5927.51|5926.81|96
1732194020000|2024-11-21 13:00:20|5928.13|5927.43|5928.26|5927.56|5928.26|5927.56|5927.38|5926.68|177
1732194030000|2024-11-21 13:00:30|5928.13|5927.43|5929.01|5928.31|5929.13|5928.43|5928.13|5927.43|131
1732194040000|2024-11-21 13:00:40|5929.13|5928.43|5929.01|5928.31|5929.26|5928.56|5929.01|5928.31|103
1732194050000|2024-11-21 13:00:50|5929.26|5928.56|5929.51|5928.81|5929.63|5928.93|5929.13|5928.43|39
1732194060000|2024-11-21 13:01:00|5929.26|5928.56|5929.38|5928.68|5929.51|5928.81|5929.13|5928.43|69
1732194070000|2024-11-21 13:01:10|5929.26|5928.56|5928.01|5927.31|5929.26|5928.56|5927.76|5927.06|93
1732194080000|2024-11-21 13:01:20|5927.88|5927.18|5928.51|5927.81|5928.51|5927.81|5927.76|5927.06|78
1732194090000|2024-11-21 13:01:30|5928.63|5927.93|5928.76|5928.06|5928.76|5928.06|5928.01|5927.31|66
1732194100000|2024-11-21 13:01:40|5929.01|5928.31|5927.51|5926.81|5929.01|5928.31|5927.51|5926.81|100
1732194110000|2024-11-21 13:01:50|5927.76|5927.06|5928.13|5927.43|5928.26|5927.56|5927.76|5927.06|31
1732194120000|2024-11-21 13:02:00|5928.01|5927.31|5929.26|5928.56|5929.26|5928.56|5928.01|5927.31|160
1732194130000|2024-11-21 13:02:10|5929.13|5928.43|5928.01|5927.31|5929.13|5928.43|5928.01|5927.31|252
1732194140000|2024-11-21 13:02:20|5928.13|5927.43|5928.26|5927.56|5928.51|5927.81|5927.51|5926.81|175
1732194150000|2024-11-21 13:02:30|5928.38|5927.68|5928.26|5927.56|5928.38|5927.68|5928.26|5927.56|5
1732194160000|2024-11-21 13:02:40|5928.38|5927.68|5927.51|5926.81|5928.38|5927.68|5927.26|5926.56|127
1732194170000|2024-11-21 13:02:50|5927.63|5926.93|5928.01|5927.31|5928.51|5927.81|5927.63|5926.93|59
1732194180000|2024-11-21 13:03:00|5927.88|5927.18|5928.01|5927.31|5928.01|5927.31|5927.88|5927.18|16
1732194190000|2024-11-21 13:03:10|5928.51|5927.81|5928.76|5928.06|5929.01|5928.31|5928.38|5927.68|164
1732194200000|2024-11-21 13:03:20|5929.01|5928.31|5928.51|5927.81|5929.01|5928.31|5928.51|5927.81|37
1732194210000|2024-11-21 13:03:30|5928.63|5927.93|5928.76|5928.06|5928.76|5928.06|5928.63|5927.93|8
1732194220000|2024-11-21 13:03:40|5928.88|5928.18|5929.01|5928.31|5929.01|5928.31|5928.76|5928.06|27
1732194230000|2024-11-21 13:03:50|5928.88|5928.18|5929.51|5928.81|5929.51|5928.81|5928.76|5928.06|87
1732194240000|2024-11-21 13:04:00|5929.38|5928.68|5929.01|5928.31|5929.51|5928.81|5929.01|5928.31|55
1732194250000|2024-11-21 13:04:10|5929.26|5928.56|5928.76|5928.06|5929.38|5928.68|5928.63|5927.93|107
1732194260000|2024-11-21 13:04:20|5928.51|5927.81|5928.51|5927.81|5928.76|5928.06|5928.26|5927.56|50
1732194270000|2024-11-21 13:04:30|5928.26|5927.56|5928.01|5927.31|5928.26|5927.56|5928.01|5927.31|45
1732194280000|2024-11-21 13:04:40|5927.76|5927.06|5928.51|5927.81|5928.51|5927.81|5927.63|5926.93|54
1732194290000|2024-11-21 13:04:50|5928.38|5927.68|5927.51|5926.81|5928.38|5927.68|5927.51|5926.81|48
1732194300000|2024-11-21 13:05:00|5927.76|5927.06|5928.51|5927.81|5928.76|5928.06|5927.63|5926.93|80
1732194310000|2024-11-21 13:05:10|5928.76|5928.06|5928.26|5927.56|5928.76|5928.06|5928.26|5927.56|24
1732194320000|2024-11-21 13:05:20|||||||||11
1732194330000|2024-11-21 13:05:30|5928.38|5927.68|5927.76|5927.06|5928.51|5927.81|5927.76|5927.06|68
1732194340000|2024-11-21 13:05:40|5927.88|5927.18|5928.51|5927.81|5928.63|5927.93|5927.88|5927.18|29
1732194350000|2024-11-21 13:05:50|5928.63|5927.93|5928.26|5927.56|5928.63|5927.93|5928.26|5927.56|30
1732194360000|2024-11-21 13:06:00|5928.38|5927.68|5928.26|5927.56|5928.38|5927.68|5927.76|5927.06|35
1732194370000|2024-11-21 13:06:10|5928.13|5927.43|5928.01|5927.31|5928.26|5927.56|5927.76|5927.06|49
1732194380000|2024-11-21 13:06:20|5927.88|5927.18|5928.01|5927.31|5928.01|5927.31|5927.76|5927.06|29
1732194390000|2024-11-21 13:06:30|5927.76|5927.06|5928.01|5927.31|5928.26|5927.56|5927.76|5927.06|59
1732194400000|2024-11-21 13:06:40|5928.26|5927.56|5928.51|5927.81|5928.51|5927.81|5928.13|5927.43|54
1732194410000|2024-11-21 13:06:50|5929.01|5928.31|5929.38|5928.68|5929.51|5928.81|5929.01|5928.31|125
1732194420000|2024-11-21 13:07:00|5929.51|5928.81|5929.76|5929.06|5929.76|5929.06|5929.51|5928.81|33
1732194430000|2024-11-21 13:07:10|5929.51|5928.81|5929.76|5929.06|5929.76|5929.06|5929.26|5928.56|66
1732194440000|2024-11-21 13:07:20|5929.88|5929.18|5930.01|5929.31|5930.26|5929.56|5929.76|5929.06|152
1732194450000|2024-11-21 13:07:30|5930.26|5929.56|5930.26|5929.56|5930.51|5929.81|5930.26|5929.56|20
1732194460000|2024-11-21 13:07:40|5930.13|5929.43|5930.01|5929.31|5930.13|5929.43|5929.51|5928.81|95
1732194470000|2024-11-21 13:07:50|5929.88|5929.18|5930.26|5929.56|5930.38|5929.68|5929.51|5928.81|223
1732194480000|2024-11-21 13:08:00|5930.01|5929.31|5929.51|5928.81|5930.01|5929.31|5928.51|5927.81|242
1732194490000|2024-11-21 13:08:10|5929.38|5928.68|5929.76|5929.06|5929.76|5929.06|5929.38|5928.68|79
1732194500000|2024-11-21 13:08:20|5929.88|5929.18|5929.51|5928.81|5929.88|5929.18|5929.26|5928.56|57
1732194510000|2024-11-21 13:08:30|5929.01|5928.31|5929.01|5928.31|5929.26|5928.56|5928.13|5927.43|227
1732194520000|2024-11-21 13:08:40|5929.13|5928.43|5929.01|5928.31|5929.26|5928.56|5929.01|5928.31|17
1732194530000|2024-11-21 13:08:50|5928.88|5928.18|5928.76|5928.06|5928.88|5928.18|5928.51|5927.81|80
1732194540000|2024-11-21 13:09:00|5928.88|5928.18|5928.51|5927.81|5928.88|5928.18|5928.38|5927.68|75
1732194550000|2024-11-21 13:09:10|5928.38|5927.68|5928.01|5927.31|5928.51|5927.81|5928.01|5927.31|83
1732194560000|2024-11-21 13:09:20|5928.13|5927.43|5927.76|5927.06|5928.26|5927.56|5927.63|5926.93|165
1732194570000|2024-11-21 13:09:30|5928.01|5927.31|5928.51|5927.81|5928.51|5927.81|5928.01|5927.31|111
1732194580000|2024-11-21 13:09:40|5928.38|5927.68|5927.63|5926.93|5928.51|5927.81|5927.63|5926.93|31
1732194590000|2024-11-21 13:09:50|5927.76|5927.06|5927.51|5926.81|5927.76|5927.06|5927.01|5926.31|129
1732194600000|2024-11-21 13:10:00|5927.38|5926.68|5927.76|5927.06|5928.26|5927.56|5927.38|5926.68|94
1732194610000|2024-11-21 13:10:10|5928.01|5927.31|5928.13|5927.43|5928.26|5927.56|5927.88|5927.18|82
1732194620000|2024-11-21 13:10:20|5928.26|5927.56|5928.26|5927.56|5928.26|5927.56|5928.01|5927.31|27
1732194630000|2024-11-21 13:10:30|5928.13|5927.43|5928.01|5927.31|5928.26|5927.56|5927.76|5927.06|70
1732194640000|2024-11-21 13:10:40|5927.76|5927.06|5928.01|5927.31|5928.01|5927.31|5927.76|5927.06|16
1732194650000|2024-11-21 13:10:50|5928.76|5928.06|5929.26|5928.56|5929.26|5928.56|5928.51|5927.81|52
1732194660000|2024-11-21 13:11:00|5929.51|5928.81|5929.76|5929.06|5929.88|5929.18|5929.51|5928.81|175
1732194670000|2024-11-21 13:11:10|5929.88|5929.18|5929.76|5929.06|5930.26|5929.56|5929.76|5929.06|47
1732194680000|2024-11-21 13:11:20|5930.01|5929.31|5930.01|5929.31|5930.01|5929.31|5929.76|5929.06|22
1732194690000|2024-11-21 13:11:30|5930.26|5929.56|5930.26|5929.56|5930.26|5929.56|5930.01|5929.31|29
1732194700000|2024-11-21 13:11:40|5929.76|5929.06|5929.76|5929.06|5929.76|5929.06|5929.76|5929.06|52
1732194710000|2024-11-21 13:11:50|5929.88|5929.18|5930.01|5929.31|5930.26|5929.56|5929.88|5929.18|31
1732194720000|2024-11-21 13:12:00|5930.13|5929.43|5930.01|5929.31|5930.26|5929.56|5930.01|5929.31|45
1732194730000|2024-11-21 13:12:10|5930.13|5929.43|5929.76|5929.06|5930.26|5929.56|5929.76|5929.06|35
1732194740000|2024-11-21 13:12:20|5929.88|5929.18|5929.26|5928.56|5930.01|5929.31|5929.26|5928.56|81
1732194750000|2024-11-21 13:12:30|5929.01|5928.31|5929.38|5928.68|5929.38|5928.68|5928.51|5927.81|132
1732194760000|2024-11-21 13:12:40|5929.51|5928.81|5930.01|5929.31|5930.01|5929.31|5929.51|5928.81|51
1732194770000|2024-11-21 13:12:50|5929.76|5929.06|5930.01|5929.31|5930.01|5929.31|5929.63|5928.93|42
1732194780000|2024-11-21 13:13:00|5930.13|5929.43|5930.63|5929.93|5930.76|5930.06|5930.01|5929.31|129
1732194790000|2024-11-21 13:13:10|5930.76|5930.06|5931.26|5930.56|5931.26|5930.56|5930.76|5930.06|124
1732194800000|2024-11-21 13:13:20|5931.01|5930.31|5930.88|5930.18|5931.26|5930.56|5930.76|5930.06|76
1732194810000|2024-11-21 13:13:30|5931.01|5930.31|5931.51|5930.81|5931.51|5930.81|5930.88|5930.18|76
1732194820000|2024-11-21 13:13:40|5931.38|5930.68|5931.26|5930.56|5931.51|5930.81|5931.01|5930.31|65
1732194830000|2024-11-21 13:13:50|5931.13|5930.43|5932.01|5931.31|5932.01|5931.31|5931.01|5930.31|211
1732194840000|2024-11-21 13:14:00|5931.88|5931.18|5931.76|5931.06|5932.01|5931.31|5931.51|5930.81|45
1732194850000|2024-11-21 13:14:10|5931.51|5930.81|5931.76|5931.06|5931.76|5931.06|5931.26|5930.56|66
1732194860000|2024-11-21 13:14:20|5931.51|5930.81|5932.26|5931.56|5932.26|5931.56|5931.51|5930.81|166
1732194870000|2024-11-21 13:14:30|5932.51|5931.81|5932.26|5931.56|5932.76|5932.06|5932.01|5931.31|123
1732194880000|2024-11-21 13:14:40|5932.51|5931.81|5932.26|5931.56|5932.51|5931.81|5932.26|5931.56|48
1732194890000|2024-11-21 13:14:50|5932.13|5931.43|5932.51|5931.81|5932.76|5932.06|5932.01|5931.31|43
1732194900000|2024-11-21 13:15:00|5932.63|5931.93|5932.63|5931.93|5932.76|5932.06|5932.26|5931.56|79
1732194910000|2024-11-21 13:15:10|5932.51|5931.81|5934.01|5933.31|5934.01|5933.31|5932.51|5931.81|494
1732194920000|2024-11-21 13:15:20|5933.76|5933.06|5933.76|5933.06|5934.01|5933.31|5933.76|5933.06|157
1732194930000|2024-11-21 13:15:30|5933.63|5932.93|5933.51|5932.81|5933.76|5933.06|5933.51|5932.81|62
1732194940000|2024-11-21 13:15:40|5933.63|5932.93|5934.26|5933.56|5934.26|5933.56|5933.63|5932.93|29
1732194950000|2024-11-21 13:15:50|5934.13|5933.43|5934.01|5933.31|5934.51|5933.81|5934.01|5933.31|79
1732194960000|2024-11-21 13:16:00|5934.13|5933.43|5933.76|5933.06|5934.26|5933.56|5933.51|5932.81|96
1732194970000|2024-11-21 13:16:10|5933.26|5932.56|5934.38|5933.68|5934.38|5933.68|5933.26|5932.56|106
1732194980000|2024-11-21 13:16:20|5934.26|5933.56|5935.01|5934.31|5935.01|5934.31|5934.26|5933.56|119
1732194990000|2024-11-21 13:16:30|5934.76|5934.06|5936.01|5935.31|5936.01|5935.31|5934.76|5934.06|133
1732195000000|2024-11-21 13:16:40|5936.13|5935.43|5936.01|5935.31|5936.26|5935.56|5936.01|5935.31|105
1732195010000|2024-11-21 13:16:50|5935.76|5935.06|5935.51|5934.81|5935.76|5935.06|5935.26|5934.56|207
1732195020000|2024-11-21 13:17:00|5935.38|5934.68|5935.26|5934.56|5935.63|5934.93|5935.26|5934.56|40
1732195030000|2024-11-21 13:17:10|5935.51|5934.81|5935.26|5934.56|5935.51|5934.81|5935.26|5934.56|72
1732195040000|2024-11-21 13:17:20|5935.38|5934.68|5935.51|5934.81|5935.51|5934.81|5935.26|5934.56|120
1732195050000|2024-11-21 13:17:30|5935.26|5934.56|5935.51|5934.81|5935.51|5934.81|5935.01|5934.31|101
1732195060000|2024-11-21 13:17:40|5935.63|5934.93|5935.26|5934.56|5935.63|5934.93|5935.26|5934.56|94
1732195070000|2024-11-21 13:17:50|5935.51|5934.81|5935.13|5934.43|5935.51|5934.81|5935.13|5934.43|153
1732195080000|2024-11-21 13:18:00|5935.26|5934.56|5935.26|5934.56|5935.26|5934.56|5935.01|5934.31|31
1732195090000|2024-11-21 13:18:10|5935.51|5934.81|5936.01|5935.31|5936.01|5935.31|5935.51|5934.81|58
1732195100000|2024-11-21 13:18:20|5935.88|5935.18|5935.51|5934.81|5936.13|5935.43|5935.26|5934.56|173
1732195110000|2024-11-21 13:18:30|5935.63|5934.93|5936.01|5935.31|5936.26|5935.56|5935.51|5934.81|54
1732195120000|2024-11-21 13:18:40|||||||||11
1732195130000|2024-11-21 13:18:50|5935.76|5935.06|5936.26|5935.56|5936.26|5935.56|5935.76|5935.06|49
1732195140000|2024-11-21 13:19:00|5936.01|5935.31|5936.76|5936.06|5936.76|5936.06|5936.01|5935.31|166
1732195150000|2024-11-21 13:19:10|5936.63|5935.93|5936.51|5935.81|5936.76|5936.06|5936.51|5935.81|42
1732195160000|2024-11-21 13:19:20|5936.76|5936.06|5937.76|5937.06|5938.01|5937.31|5936.76|5936.06|218
1732195170000|2024-11-21 13:19:30|5938.01|5937.31|5938.26|5937.56|5938.51|5937.81|5937.88|5937.18|268
1732195180000|2024-11-21 13:19:40|5938.13|5937.43|5938.51|5937.81|5938.51|5937.81|5938.13|5937.43|62
1732195190000|2024-11-21 13:19:50|5938.63|5937.93|5938.76|5938.06|5938.76|5938.06|5938.51|5937.81|159
1732195200000|2024-11-21 13:20:00|5939.01|5938.31|5939.01|5938.31|5939.13|5938.43|5938.51|5937.81|166
1732195210000|2024-11-21 13:20:10|5939.13|5938.43|5939.26|5938.56|5939.26|5938.56|5938.76|5938.06|115
1732195220000|2024-11-21 13:20:20|5939.38|5938.68|5939.13|5938.43|5939.51|5938.81|5939.01|5938.31|97
1732195230000|2024-11-21 13:20:30|5939.01|5938.31|5939.38|5938.68|5939.51|5938.81|5939.01|5938.31|133
1732195240000|2024-11-21 13:20:40|5939.26|5938.56|5938.51|5937.81|5939.26|5938.56|5938.26|5937.56|159
1732195250000|2024-11-21 13:20:50|5938.76|5938.06|5938.26|5937.56|5939.01|5938.31|5938.26|5937.56|51
1732195260000|2024-11-21 13:21:00|5938.51|5937.81|5937.51|5936.81|5938.51|5937.81|5937.51|5936.81|156
1732195270000|2024-11-21 13:21:10|5937.26|5936.56|5936.76|5936.06|5937.26|5936.56|5936.76|5936.06|112
1732195280000|2024-11-21 13:21:20|5937.01|5936.31|5937.26|5936.56|5937.26|5936.56|5936.88|5936.18|129
1732195290000|2024-11-21 13:21:30|5937.51|5936.81|5936.76|5936.06|5937.63|5936.93|5936.76|5936.06|104
1732195300000|2024-11-21 13:21:40|5936.88|5936.18|5937.51|5936.81|5937.51|5936.81|5936.88|5936.18|57
1732195310000|2024-11-21 13:21:50|5937.26|5936.56|5938.13|5937.43|5938.26|5937.56|5937.26|5936.56|286
1732195320000|2024-11-21 13:22:00|5938.26|5937.56|5938.26|5937.56|5938.51|5937.81|5938.01|5937.31|92
1732195330000|2024-11-21 13:22:10|5938.13|5937.43|5938.76|5938.06|5939.01|5938.31|5938.01|5937.31|61
1732195340000|2024-11-21 13:22:20|5938.88|5938.18|5938.88|5938.18|5938.88|5938.18|5938.63|5937.93|57
1732195350000|2024-11-21 13:22:30|5939.01|5938.31|5938.51|5937.81|5939.01|5938.31|5938.26|5937.56|89
1732195360000|2024-11-21 13:22:40|5938.63|5937.93|5938.51|5937.81|5938.63|5937.93|5938.38|5937.68|67
1732195370000|2024-11-21 13:22:50|5938.63|5937.93|5938.76|5938.06|5939.01|5938.31|5938.51|5937.81|110
1732195380000|2024-11-21 13:23:00|5938.51|5937.81|5938.26|5937.56|5938.51|5937.81|5938.01|5937.31|257
1732195390000|2024-11-21 13:23:10|5938.01|5937.31|5938.01|5937.31|5938.01|5937.31|5938.01|5937.31|91
1732195400000|2024-11-21 13:23:20|5938.13|5937.43|5938.76|5938.06|5939.01|5938.31|5938.13|5937.43|81
1732195410000|2024-11-21 13:23:30|5938.88|5938.18|5937.76|5937.06|5938.88|5938.18|5937.51|5936.81|199
1732195420000|2024-11-21 13:23:40|5937.51|5936.81|5937.76|5937.06|5937.76|5937.06|5937.26|5936.56|119
1732195430000|2024-11-21 13:23:50|5937.51|5936.81|5937.26|5936.56|5937.76|5937.06|5936.76|5936.06|458
1732195440000|2024-11-21 13:24:00|5937.51|5936.81|5937.26|5936.56|5937.51|5936.81|5937.26|5936.56|126
1732195450000|2024-11-21 13:24:10|5937.01|5936.31|5936.01|5935.31|5937.13|5936.43|5935.76|5935.06|198
1732195460000|2024-11-21 13:24:20|5935.88|5935.18|5935.51|5934.81|5936.26|5935.56|5935.51|5934.81|100
1732195470000|2024-11-21 13:24:30|5935.76|5935.06|5936.01|5935.31|5936.01|5935.31|5935.63|5934.93|193
1732195480000|2024-11-21 13:24:40|5936.26|5935.56|5936.01|5935.31|5936.38|5935.68|5936.01|5935.31|127
1732195490000|2024-11-21 13:24:50|5935.51|5934.81|5937.51|5936.81|5937.51|5936.81|5935.51|5934.81|320
1732195500000|2024-11-21 13:25:00|5937.63|5936.93|5937.63|5936.93|5938.01|5937.31|5937.38|5936.68|129
1732195510000|2024-11-21 13:25:10|5937.76|5937.06|5937.76|5937.06|5937.76|5937.06|5937.63|5936.93|25
1732195520000|2024-11-21 13:25:20|5937.63|5936.93|5937.76|5937.06|5937.76|5937.06|5937.51|5936.81|96
1732195530000|2024-11-21 13:25:30|5938.26|5937.56|5938.13|5937.43|5938.26|5937.56|5938.01|5937.31|163
1732195540000|2024-11-21 13:25:40|5938.26|5937.56|5938.51|5937.81|5938.51|5937.81|5937.76|5937.06|161
1732195550000|2024-11-21 13:25:50|5938.38|5937.68|5938.63|5937.93|5938.76|5938.06|5938.26|5937.56|57
1732195560000|2024-11-21 13:26:00|5938.51|5937.81|5938.76|5938.06|5938.76|5938.06|5938.51|5937.81|45
1732195570000|2024-11-21 13:26:10|5938.63|5937.93|5938.76|5938.06|5938.76|5938.06|5938.51|5937.81|53
1732195580000|2024-11-21 13:26:20|5938.63|5937.93|5938.51|5937.81|5938.76|5938.06|5938.26|5937.56|112
1732195590000|2024-11-21 13:26:30|5938.38|5937.68|5938.01|5937.31|5938.51|5937.81|5937.26|5936.56|340
1732195600000|2024-11-21 13:26:40|5937.63|5936.93|5937.51|5936.81|5937.76|5937.06|5937.51|5936.81|109
1732195610000|2024-11-21 13:26:50|5937.76|5937.06|5937.51|5936.81|5937.76|5937.06|5937.51|5936.81|76
1732195620000|2024-11-21 13:27:00|5937.63|5936.93|5937.51|5936.81|5937.76|5937.06|5937.51|5936.81|67
1732195630000|2024-11-21 13:27:10|5937.63|5936.93|5937.13|5936.43|5937.76|5937.06|5937.13|5936.43|66
1732195640000|2024-11-21 13:27:20|5937.01|5936.31|5936.88|5936.18|5937.26|5936.56|5936.88|5936.18|57
1732195650000|2024-11-21 13:27:30|5937.01|5936.31|5937.51|5936.81|5937.51|5936.81|5936.76|5936.06|90
1732195660000|2024-11-21 13:27:40|5937.76|5937.06|5937.76|5937.06|5937.76|5937.06|5937.63|5936.93|51
1732195670000|2024-11-21 13:27:50|5937.51|5936.81|5937.76|5937.06|5937.76|5937.06|5937.51|5936.81|45
1732195680000|2024-11-21 13:28:00|5937.63|5936.93|5937.26|5936.56|5937.76|5937.06|5937.26|5936.56|92
1732195690000|2024-11-21 13:28:10|5937.13|5936.43|5937.51|5936.81|5937.76|5937.06|5937.01|5936.31|85
1732195700000|2024-11-21 13:28:20|5937.76|5937.06|5938.26|5937.56|5938.26|5937.56|5937.76|5937.06|116
1732195710000|2024-11-21 13:28:30|5938.01|5937.31|5937.76|5937.06|5938.26|5937.56|5937.76|5937.06|154
1732195720000|2024-11-21 13:28:40|5938.01|5937.31|5938.01|5937.31|5938.01|5937.31|5937.88|5937.18|53
1732195730000|2024-11-21 13:28:50|5937.88|5937.18|5938.01|5937.31|5938.01|5937.31|5937.88|5937.18|33
1732195740000|2024-11-21 13:29:00|5938.13|5937.43|5938.51|5937.81|5938.76|5938.06|5938.01|5937.31|61
1732195750000|2024-11-21 13:29:10|5938.63|5937.93|5938.88|5938.18|5939.01|5938.31|5938.51|5937.81|89
1732195760000|2024-11-21 13:29:20|5938.63|5937.93|5939.01|5938.31|5939.01|5938.31|5938.51|5937.81|40
1732195770000|2024-11-21 13:29:30|5938.76|5938.06|5939.01|5938.31|5939.01|5938.31|5938.51|5937.81|54
1732195780000|2024-11-21 13:29:40|5938.76|5938.06|5938.88|5938.18|5939.01|5938.31|5938.76|5938.06|35
1732195790000|2024-11-21 13:29:50|5938.76|5938.06|5938.38|5937.68|5938.76|5938.06|5937.88|5937.18|73
1732195800000|2024-11-21 13:30:00|5938.51|5937.81|5939.38|5938.68|5940.13|5939.43|5938.51|5937.81|371
1732195810000|2024-11-21 13:30:10|5939.26|5938.56|5940.51|5939.81|5941.51|5940.81|5939.26|5938.56|513
1732195820000|2024-11-21 13:30:20|5940.38|5939.68|5940.51|5939.81|5940.76|5940.06|5940.38|5939.68|186
1732195830000|2024-11-21 13:30:30|5940.26|5939.56|5940.26|5939.56|5940.38|5939.68|5939.26|5938.56|188
1732195840000|2024-11-21 13:30:40|5940.51|5939.81|5940.63|5939.93|5940.76|5940.06|5940.01|5939.31|183
1732195850000|2024-11-21 13:30:50|5940.51|5939.81|5940.63|5939.93|5940.76|5940.06|5940.51|5939.81|351
1732195860000|2024-11-21 13:31:00|5940.76|5940.06|5940.63|5939.93|5940.76|5940.06|5940.26|5939.56|157
1732195870000|2024-11-21 13:31:10|5940.76|5940.06|5941.76|5941.06|5941.76|5941.06|5940.76|5940.06|125
1732195880000|2024-11-21 13:31:20|5942.01|5941.31|5942.26|5941.56|5942.38|5941.68|5941.76|5941.06|521
1732195890000|2024-11-21 13:31:30|5942.01|5941.31|5943.38|5942.68|5943.51|5942.81|5941.76|5941.06|556
1732195900000|2024-11-21 13:31:40|5943.51|5942.81|5944.63|5943.93|5944.63|5943.93|5943.51|5942.81|450
1732195910000|2024-11-21 13:31:50|5944.51|5943.81|5944.51|5943.81|5944.63|5943.93|5944.51|5943.81|137
1732195920000|2024-11-21 13:32:00|5945.51|5944.81|5946.13|5945.43|5946.26|5945.56|5945.13|5944.43|873
1732195930000|2024-11-21 13:32:10|5946.01|5945.31|5946.26|5945.56|5946.26|5945.56|5945.26|5944.56|581
1732195940000|2024-11-21 13:32:20|5946.38|5945.68|5947.01|5946.31|5947.01|5946.31|5945.51|5944.81|459
1732195950000|2024-11-21 13:32:30|5946.76|5946.06|5946.26|5945.56|5947.51|5946.81|5946.26|5945.56|573
1732195960000|2024-11-21 13:32:40|5946.51|5945.81|5946.51|5945.81|5946.88|5946.18|5946.26|5945.56|476
1732195970000|2024-11-21 13:32:50|5946.76|5946.06|5946.76|5946.06|5947.51|5946.81|5946.51|5945.81|316
1732195980000|2024-11-21 13:33:00|5946.63|5945.93|5947.51|5946.81|5947.51|5946.81|5946.51|5945.81|480
1732195990000|2024-11-21 13:33:10|5947.26|5946.56|5946.01|5945.31|5947.38|5946.68|5946.01|5945.31|213
1732196000000|2024-11-21 13:33:20|5945.88|5945.18|5946.51|5945.81|5946.51|5945.81|5945.76|5945.06|123
1732196010000|2024-11-21 13:33:30|5946.38|5945.68|5946.26|5945.56|5946.51|5945.81|5946.01|5945.31|106
1732196020000|2024-11-21 13:33:40|5946.13|5945.43|5946.01|5945.31|5946.51|5945.81|5946.01|5945.31|209
1732196030000|2024-11-21 13:33:50|5945.88|5945.18|5944.76|5944.06|5945.88|5945.18|5944.51|5943.81|311
1732196040000|2024-11-21 13:34:00|5944.63|5943.93|5945.13|5944.43|5945.26|5944.56|5944.63|5943.93|151
1732196050000|2024-11-21 13:34:10|5945.26|5944.56|5945.26|5944.56|5945.51|5944.81|5945.01|5944.31|282
1732196060000|2024-11-21 13:34:20|5945.13|5944.43|5945.01|5944.31|5946.01|5945.31|5945.01|5944.31|181
1732196070000|2024-11-21 13:34:30|5944.88|5944.18|5945.01|5944.31|5945.01|5944.31|5944.51|5943.81|83
1732196080000|2024-11-21 13:34:40|5944.76|5944.06|5945.26|5944.56|5945.26|5944.56|5944.51|5943.81|126
1732196090000|2024-11-21 13:34:50|5945.13|5944.43|5945.01|5944.31|5945.26|5944.56|5944.51|5943.81|179
1732196100000|2024-11-21 13:35:00|5944.88|5944.18|5945.51|5944.81|5945.51|5944.81|5944.88|5944.18|172
1732196110000|2024-11-21 13:35:10|5945.38|5944.68|5946.76|5946.06|5946.76|5946.06|5945.26|5944.56|161
1732196120000|2024-11-21 13:35:20|5946.88|5946.18|5947.51|5946.81|5947.51|5946.81|5946.88|5946.18|114
1732196130000|2024-11-21 13:35:30|5947.26|5946.56|5945.63|5944.93|5947.26|5946.56|5945.51|5944.81|256
1732196140000|2024-11-21 13:35:40|5945.51|5944.81|5946.01|5945.31|5946.51|5945.81|5945.51|5944.81|210
1732196150000|2024-11-21 13:35:50|5946.13|5945.43|5946.01|5945.31|5946.26|5945.56|5945.76|5945.06|73
1732196160000|2024-11-21 13:36:00|5946.13|5945.43|5946.76|5946.06|5947.01|5946.31|5946.13|5945.43|71
1732196170000|2024-11-21 13:36:10|5946.63|5945.93|5946.76|5946.06|5946.76|5946.06|5946.51|5945.81|63
1732196180000|2024-11-21 13:36:20|5946.51|5945.81|5946.51|5945.81|5946.76|5946.06|5946.51|5945.81|100
1732196190000|2024-11-21 13:36:30|5946.13|5945.43|5947.01|5946.31|5947.01|5946.31|5946.01|5945.31|99
1732196200000|2024-11-21 13:36:40|5946.88|5946.18|5947.01|5946.31|5947.01|5946.31|5946.76|5946.06|48
1732196210000|2024-11-21 13:36:50|5946.88|5946.18|5947.01|5946.31|5947.26|5946.56|5946.88|5946.18|74
1732196220000|2024-11-21 13:37:00|5947.26|5946.56|5947.51|5946.81|5947.76|5947.06|5947.01|5946.31|161
1732196230000|2024-11-21 13:37:10|5947.76|5947.06|5947.76|5947.06|5947.76|5947.06|5947.51|5946.81|184
1732196240000|2024-11-21 13:37:20|5947.63|5946.93|5947.26|5946.56|5947.76|5947.06|5947.26|5946.56|208
1732196250000|2024-11-21 13:37:30|5947.51|5946.81|5947.01|5946.31|5947.51|5946.81|5947.01|5946.31|65
1732196260000|2024-11-21 13:37:40|5947.26|5946.56|5946.88|5946.18|5947.26|5946.56|5946.76|5946.06|50
1732196270000|2024-11-21 13:37:50|5947.01|5946.31|5947.63|5946.93|5947.63|5946.93|5947.01|5946.31|91
1732196280000|2024-11-21 13:38:00|5947.51|5946.81|5947.51|5946.81|5947.88|5947.18|5947.38|5946.68|211
1732196290000|2024-11-21 13:38:10|5947.38|5946.68|5946.76|5946.06|5947.38|5946.68|5946.76|5946.06|148
1732196300000|2024-11-21 13:38:20|5946.88|5946.18|5946.88|5946.18|5947.01|5946.31|5946.76|5946.06|68
1732196310000|2024-11-21 13:38:30|5946.76|5946.06|5946.76|5946.06|5947.26|5946.56|5946.51|5945.81|167
1732196320000|2024-11-21 13:38:40|5946.51|5945.81|5947.01|5946.31|5947.01|5946.31|5946.51|5945.81|41
1732196330000|2024-11-21 13:38:50|5946.88|5946.18|5947.26|5946.56|5947.26|5946.56|5946.76|5946.06|137
1732196340000|2024-11-21 13:39:00|5947.51|5946.81|5947.26|5946.56|5947.51|5946.81|5947.26|5946.56|79
1732196350000|2024-11-21 13:39:10|5947.38|5946.68|5947.51|5946.81|5947.76|5947.06|5947.38|5946.68|178
1732196360000|2024-11-21 13:39:20|5947.76|5947.06|5947.51|5946.81|5947.76|5947.06|5947.51|5946.81|34
1732196370000|2024-11-21 13:39:30|5947.63|5946.93|5947.76|5947.06|5948.01|5947.31|5947.63|5946.93|121
1732196380000|2024-11-21 13:39:40|5948.01|5947.31|5947.76|5947.06|5948.01|5947.31|5947.51|5946.81|125
1732196390000|2024-11-21 13:39:50|5947.63|5946.93|5947.51|5946.81|5948.01|5947.31|5947.51|5946.81|94
1732196400000|2024-11-21 13:40:00|5947.63|5946.93|5947.01|5946.31|5947.63|5946.93|5946.76|5946.06|205
1732196410000|2024-11-21 13:40:10|5946.76|5946.06|5947.01|5946.31|5947.26|5946.56|5946.76|5946.06|106
1732196420000|2024-11-21 13:40:20|5946.88|5946.18|5947.01|5946.31|5947.01|5946.31|5946.76|5946.06|142
1732196430000|2024-11-21 13:40:30|5947.26|5946.56|5947.76|5947.06|5947.76|5947.06|5947.26|5946.56|236
1732196440000|2024-11-21 13:40:40|5947.51|5946.81|5948.13|5947.43|5948.13|5947.43|5947.51|5946.81|367
1732196450000|2024-11-21 13:40:50|5948.26|5947.56|5948.01|5947.31|5948.26|5947.56|5947.51|5946.81|187
1732196460000|2024-11-21 13:41:00|5948.26|5947.56|5948.01|5947.31|5948.38|5947.68|5948.01|5947.31|142
1732196470000|2024-11-21 13:41:10|5948.26|5947.56|5947.26|5946.56|5948.51|5947.81|5947.26|5946.56|174
1732196480000|2024-11-21 13:41:20|5947.51|5946.81|5947.01|5946.31|5947.51|5946.81|5947.01|5946.31|148
1732196490000|2024-11-21 13:41:30|5947.26|5946.56|5947.51|5946.81|5947.51|5946.81|5947.13|5946.43|123
1732196500000|2024-11-21 13:41:40|5947.13|5946.43|5945.51|5944.81|5947.13|5946.43|5945.51|5944.81|426
1732196510000|2024-11-21 13:41:50|5945.63|5944.93|5946.26|5945.56|5946.26|5945.56|5945.38|5944.68|290
1732196520000|2024-11-21 13:42:00|5946.13|5945.43|5946.38|5945.68|5946.63|5945.93|5946.13|5945.43|212
1732196530000|2024-11-21 13:42:10|5946.26|5945.56|5945.51|5944.81|5946.26|5945.56|5945.38|5944.68|295
1732196540000|2024-11-21 13:42:20|5945.38|5944.68|5945.51|5944.81|5945.51|5944.81|5945.26|5944.56|57
1732196550000|2024-11-21 13:42:30|5945.63|5944.93|5946.26|5945.56|5946.51|5945.81|5945.63|5944.93|161
1732196560000|2024-11-21 13:42:40|5946.01|5945.31|5946.26|5945.56|5946.26|5945.56|5946.01|5945.31|114
1732196570000|2024-11-21 13:42:50|5946.76|5946.06|5947.01|5946.31|5947.01|5946.31|5946.76|5946.06|89
1732196580000|2024-11-21 13:43:00|5946.76|5946.06|5946.01|5945.31|5946.76|5946.06|5946.01|5945.31|154
1732196590000|2024-11-21 13:43:10|5945.76|5945.06|5946.26|5945.56|5946.26|5945.56|5945.76|5945.06|68
1732196600000|2024-11-21 13:43:20|5946.51|5945.81|5946.51|5945.81|5946.76|5946.06|5946.26|5945.56|82
1732196610000|2024-11-21 13:43:30|5946.38|5945.68|5946.76|5946.06|5946.76|5946.06|5946.26|5945.56|51
1732196620000|2024-11-21 13:43:40|5946.51|5945.81|5946.26|5945.56|5946.76|5946.06|5946.26|5945.56|105
1732196630000|2024-11-21 13:43:50|5946.13|5945.43|5946.26|5945.56|5946.26|5945.56|5945.76|5945.06|92
1732196640000|2024-11-21 13:44:00|5945.51|5944.81|5945.76|5945.06|5945.76|5945.06|5945.51|5944.81|142
1732196650000|2024-11-21 13:44:10|5945.63|5944.93|5946.26|5945.56|5946.26|5945.56|5945.51|5944.81|144
1732196660000|2024-11-21 13:44:20|5946.13|5945.43|5946.26|5945.56|5946.26|5945.56|5946.01|5945.31|68
1732196670000|2024-11-21 13:44:30|5946.13|5945.43|5946.51|5945.81|5946.51|5945.81|5946.01|5945.31|79
1732196680000|2024-11-21 13:44:40|5946.76|5946.06|5946.26|5945.56|5946.76|5946.06|5946.01|5945.31|118
1732196690000|2024-11-21 13:44:50|5946.38|5945.68|5946.76|5946.06|5946.76|5946.06|5946.26|5945.56|56
1732196700000|2024-11-21 13:45:00|5946.63|5945.93|5946.76|5946.06|5946.76|5946.06|5946.51|5945.81|126
1732196710000|2024-11-21 13:45:10|5946.51|5945.81|5946.26|5945.56|5946.76|5946.06|5946.26|5945.56|157
1732196720000|2024-11-21 13:45:20|5946.01|5945.31|5945.26|5944.56|5946.13|5945.43|5945.26|5944.56|170
1732196730000|2024-11-21 13:45:30|5945.38|5944.68|5944.26|5943.56|5945.51|5944.81|5944.26|5943.56|276
1732196740000|2024-11-21 13:45:40|5944.51|5943.81|5945.01|5944.31|5945.01|5944.31|5944.26|5943.56|137
1732196750000|2024-11-21 13:45:50|5944.88|5944.18|5945.01|5944.31|5945.26|5944.56|5944.76|5944.06|151
1732196760000|2024-11-21 13:46:00|5944.76|5944.06|5944.63|5943.93|5945.01|5944.31|5944.26|5943.56|109
1732196770000|2024-11-21 13:46:10|5944.76|5944.06|5944.26|5943.56|5944.76|5944.06|5944.01|5943.31|131
1732196780000|2024-11-21 13:46:20|5944.38|5943.68|5943.51|5942.81|5944.38|5943.68|5943.51|5942.81|138
1732196790000|2024-11-21 13:46:30|5942.76|5942.06|5940.76|5940.06|5942.76|5942.06|5940.76|5940.06|592
1732196800000|2024-11-21 13:46:40|5941.01|5940.31|5942.01|5941.31|5942.01|5941.31|5941.01|5940.31|492
1732196810000|2024-11-21 13:46:50|5941.76|5941.06|5942.26|5941.56|5942.51|5941.81|5941.76|5941.06|135
1732196820000|2024-11-21 13:47:00|5942.51|5941.81|5942.01|5941.31|5942.51|5941.81|5941.51|5940.81|184
1732196830000|2024-11-21 13:47:10|5941.76|5941.06|5942.26|5941.56|5942.26|5941.56|5941.26|5940.56|111
1732196840000|2024-11-21 13:47:20|5942.51|5941.81|5943.01|5942.31|5943.01|5942.31|5942.26|5941.56|107
1732196850000|2024-11-21 13:47:30|5943.26|5942.56|5943.01|5942.31|5943.51|5942.81|5943.01|5942.31|112
1732196860000|2024-11-21 13:47:40|5942.76|5942.06|5942.26|5941.56|5942.76|5942.06|5942.01|5941.31|124
1732196870000|2024-11-21 13:47:50|5942.13|5941.43|5941.51|5940.81|5942.26|5941.56|5941.51|5940.81|119
1732196880000|2024-11-21 13:48:00|5941.76|5941.06|5940.51|5939.81|5941.76|5941.06|5940.38|5939.68|219
1732196890000|2024-11-21 13:48:10|5940.76|5940.06|5940.76|5940.06|5941.26|5940.56|5940.76|5940.06|153
1732196900000|2024-11-21 13:48:20|5940.88|5940.18|5941.51|5940.81|5941.76|5941.06|5940.88|5940.18|104
1732196910000|2024-11-21 13:48:30|5941.63|5940.93|5941.51|5940.81|5941.76|5941.06|5941.51|5940.81|211
1732196920000|2024-11-21 13:48:40|5941.76|5941.06|5941.51|5940.81|5941.76|5941.06|5941.38|5940.68|107
1732196930000|2024-11-21 13:48:50|5941.76|5941.06|5942.26|5941.56|5942.26|5941.56|5941.76|5941.06|41
1732196940000|2024-11-21 13:49:00|5942.38|5941.68|5943.51|5942.81|5943.51|5942.81|5942.38|5941.68|141
1732196950000|2024-11-21 13:49:10|5943.38|5942.68|5944.01|5943.31|5944.01|5943.31|5943.26|5942.56|183
1732196960000|2024-11-21 13:49:20|5944.26|5943.56|5943.76|5943.06|5944.51|5943.81|5943.76|5943.06|107
1732196970000|2024-11-21 13:49:30|5943.63|5942.93|5944.26|5943.56|5944.26|5943.56|5943.63|5942.93|92
1732196980000|2024-11-21 13:49:40|5944.13|5943.43|5944.76|5944.06|5944.88|5944.18|5944.13|5943.43|140
1732196990000|2024-11-21 13:49:50|5944.51|5943.81|5943.76|5943.06|5944.63|5943.93|5943.76|5943.06|106
1732197000000|2024-11-21 13:50:00|5944.01|5943.31|5943.51|5942.81|5944.01|5943.31|5943.51|5942.81|69
1732197010000|2024-11-21 13:50:10|5943.38|5942.68|5943.26|5942.56|5943.51|5942.81|5943.01|5942.31|84
1732197020000|2024-11-21 13:50:20|5943.01|5942.31|5942.26|5941.56|5943.38|5942.68|5942.01|5941.31|254
1732197030000|2024-11-21 13:50:30|5942.13|5941.43|5942.51|5941.81|5942.51|5941.81|5942.13|5941.43|110
1732197040000|2024-11-21 13:50:40|5942.76|5942.06|5942.51|5941.81|5942.76|5942.06|5942.26|5941.56|69
1732197050000|2024-11-21 13:50:50|5942.63|5941.93|5942.26|5941.56|5942.76|5942.06|5942.26|5941.56|72
1732197060000|2024-11-21 13:51:00|5943.01|5942.31|5942.01|5941.31|5943.01|5942.31|5942.01|5941.31|220
1732197070000|2024-11-21 13:51:10|5941.88|5941.18|5941.76|5941.06|5941.88|5941.18|5941.51|5940.81|144
1732197080000|2024-11-21 13:51:20|5941.63|5940.93|5941.01|5940.31|5941.76|5941.06|5941.01|5940.31|108
1732197090000|2024-11-21 13:51:30|5940.76|5940.06|5940.51|5939.81|5941.01|5940.31|5940.26|5939.56|380
1732197100000|2024-11-21 13:51:40|5940.76|5940.06|5940.76|5940.06|5940.88|5940.18|5940.76|5940.06|93
1732197110000|2024-11-21 13:51:50|5940.51|5939.81|5939.88|5939.18|5940.76|5940.06|5939.76|5939.06|144
1732197120000|2024-11-21 13:52:00|5939.76|5939.06|5940.51|5939.81|5940.51|5939.81|5939.76|5939.06|109
1732197130000|2024-11-21 13:52:10|5940.26|5939.56|5940.01|5939.31|5940.51|5939.81|5940.01|5939.31|90
1732197140000|2024-11-21 13:52:20|5939.76|5939.06|5940.01|5939.31|5940.01|5939.31|5939.76|5939.06|85
1732197150000|2024-11-21 13:52:30|5940.26|5939.56|5941.01|5940.31|5941.26|5940.56|5940.26|5939.56|170
1732197160000|2024-11-21 13:52:40|5940.76|5940.06|5939.26|5938.56|5940.76|5940.06|5939.26|5938.56|307
1732197170000|2024-11-21 13:52:50|5939.51|5938.81|5939.26|5938.56|5939.76|5939.06|5939.26|5938.56|119
1732197180000|2024-11-21 13:53:00|5939.51|5938.81|5939.51|5938.81|5939.63|5938.93|5939.01|5938.31|194
1732197190000|2024-11-21 13:53:10|5939.26|5938.56|5939.26|5938.56|5939.51|5938.81|5939.26|5938.56|162
1732197200000|2024-11-21 13:53:20|5939.13|5938.43|5939.01|5938.31|5939.51|5938.81|5939.01|5938.31|97
1732197210000|2024-11-21 13:53:30|5939.26|5938.56|5940.26|5939.56|5940.26|5939.56|5939.26|5938.56|107
1732197220000|2024-11-21 13:53:40|5940.01|5939.31|5940.26|5939.56|5940.26|5939.56|5940.01|5939.31|66
1732197230000|2024-11-21 13:53:50|5940.51|5939.81|5940.01|5939.31|5940.51|5939.81|5940.01|5939.31|84
1732197240000|2024-11-21 13:54:00|5940.13|5939.43|5940.26|5939.56|5940.26|5939.56|5939.88|5939.18|101
1732197250000|2024-11-21 13:54:10|5940.01|5939.31|5940.01|5939.31|5940.26|5939.56|5940.01|5939.31|41
1732197260000|2024-11-21 13:54:20|5940.13|5939.43|5941.01|5940.31|5941.26|5940.56|5940.13|5939.43|152
1732197270000|2024-11-21 13:54:30|5940.76|5940.06|5940.51|5939.81|5940.76|5940.06|5940.51|5939.81|46
1732197280000|2024-11-21 13:54:40|5940.38|5939.68|5940.51|5939.81|5940.63|5939.93|5940.26|5939.56|84
1732197290000|2024-11-21 13:54:50|5940.26|5939.56|5940.76|5940.06|5940.76|5940.06|5940.26|5939.56|50
1732197300000|2024-11-21 13:55:00|5940.51|5939.81|5941.76|5941.06|5941.76|5941.06|5940.51|5939.81|736
1732197310000|2024-11-21 13:55:10|5941.88|5941.18|5941.01|5940.31|5941.88|5941.18|5941.01|5940.31|221
1732197320000|2024-11-21 13:55:20|5940.76|5940.06|5941.26|5940.56|5941.26|5940.56|5940.76|5940.06|107
1732197330000|2024-11-21 13:55:30|5941.38|5940.68|5940.76|5940.06|5941.38|5940.68|5940.51|5939.81|149
1732197340000|2024-11-21 13:55:40|5940.88|5940.18|5940.76|5940.06|5941.01|5940.31|5940.51|5939.81|72
1732197350000|2024-11-21 13:55:50|5941.01|5940.31|5941.13|5940.43|5941.26|5940.56|5941.01|5940.31|121
1732197360000|2024-11-21 13:56:00|5941.01|5940.31|5940.01|5939.31|5941.26|5940.56|5940.01|5939.31|109
1732197370000|2024-11-21 13:56:10|5940.26|5939.56|5940.26|5939.56|5940.51|5939.81|5940.01|5939.31|80
1732197380000|2024-11-21 13:56:20|5940.01|5939.31|5939.51|5938.81|5940.01|5939.31|5939.51|5938.81|60
1732197390000|2024-11-21 13:56:30|5939.76|5939.06|5939.01|5938.31|5939.76|5939.06|5939.01|5938.31|206
1732197400000|2024-11-21 13:56:40|5939.26|5938.56|5939.26|5938.56|5939.26|5938.56|5939.01|5938.31|204
1732197410000|2024-11-21 13:56:50|5939.13|5938.43|5940.51|5939.81|5940.51|5939.81|5939.13|5938.43|190
1732197420000|2024-11-21 13:57:00|5940.38|5939.68|5941.01|5940.31|5941.26|5940.56|5940.38|5939.68|104
1732197430000|2024-11-21 13:57:10|5941.26|5940.56|5941.51|5940.81|5941.51|5940.81|5941.26|5940.56|152
1732197440000|2024-11-21 13:57:20|5941.76|5941.06|5941.76|5941.06|5941.76|5941.06|5941.76|5941.06|60
1732197450000|2024-11-21 13:57:30|5941.88|5941.18|5942.01|5941.31|5942.01|5941.31|5941.76|5941.06|64
1732197460000|2024-11-21 13:57:40|5942.26|5941.56|5942.51|5941.81|5942.51|5941.81|5942.26|5941.56|111
1732197470000|2024-11-21 13:57:50|5942.38|5941.68|5941.51|5940.81|5942.38|5941.68|5941.51|5940.81|210
1732197480000|2024-11-21 13:58:00|5941.38|5940.68|5940.26|5939.56|5941.38|5940.68|5940.26|5939.56|134
1732197490000|2024-11-21 13:58:10|5940.51|5939.81|5940.76|5940.06|5940.76|5940.06|5940.26|5939.56|103
1732197500000|2024-11-21 13:58:20|||||||||2
1732197510000|2024-11-21 13:58:30|5940.63|5939.93|5940.51|5939.81|5940.76|5940.06|5940.51|5939.81|78
1732197520000|2024-11-21 13:58:40|5940.01|5939.31|5940.51|5939.81|5940.51|5939.81|5940.01|5939.31|46
1732197530000|2024-11-21 13:58:50|5940.63|5939.93|5940.51|5939.81|5940.63|5939.93|5940.26|5939.56|58
1732197540000|2024-11-21 13:59:00|5940.38|5939.68|5940.26|5939.56|5940.38|5939.68|5940.01|5939.31|52
1732197550000|2024-11-21 13:59:10|5940.38|5939.68|5940.51|5939.81|5940.51|5939.81|5940.26|5939.56|37
1732197560000|2024-11-21 13:59:20|5940.38|5939.68|5940.51|5939.81|5940.51|5939.81|5940.26|5939.56|31
1732197570000|2024-11-21 13:59:30|5940.26|5939.56|5940.76|5940.06|5940.76|5940.06|5940.26|5939.56|31
1732197580000|2024-11-21 13:59:40|5941.01|5940.31|5940.51|5939.81|5941.01|5940.31|5940.51|5939.81|73
1732197590000|2024-11-21 13:59:50|5940.26|5939.56|5940.51|5939.81|5940.51|5939.81|5940.26|5939.56|66
1732197600000|2024-11-21 14:00:00|5941.01|5940.31|5941.01|5940.31|5941.51|5940.81|5940.76|5940.06|221
1732197610000|2024-11-21 14:00:10|5941.26|5940.56|5941.51|5940.81|5941.51|5940.81|5941.26|5940.56|42
1732197620000|2024-11-21 14:00:20|5941.26|5940.56|5941.26|5940.56|5941.51|5940.81|5941.01|5940.31|95
1732197630000|2024-11-21 14:00:30|5941.51|5940.81|5941.01|5940.31|5941.51|5940.81|5941.01|5940.31|81
1732197640000|2024-11-21 14:00:40|5941.13|5940.43|5940.76|5940.06|5941.51|5940.81|5940.76|5940.06|76
1732197650000|2024-11-21 14:00:50|5941.01|5940.31|5940.76|5940.06|5941.01|5940.31|5940.76|5940.06|99
1732197660000|2024-11-21 14:01:00|5941.01|5940.31|5942.26|5941.56|5942.26|5941.56|5941.01|5940.31|214
1732197670000|2024-11-21 14:01:10|5942.38|5941.68|5942.76|5942.06|5942.76|5942.06|5942.26|5941.56|173
1732197680000|2024-11-21 14:01:20|5943.01|5942.31|5942.26|5941.56|5943.01|5942.31|5942.26|5941.56|198
1732197690000|2024-11-21 14:01:30|5942.38|5941.68|5943.01|5942.31|5943.38|5942.68|5942.26|5941.56|398
1732197700000|2024-11-21 14:01:40|5943.26|5942.56|5943.26|5942.56|5943.26|5942.56|5943.01|5942.31|113
1732197710000|2024-11-21 14:01:50|5943.01|5942.31|5943.01|5942.31|5943.26|5942.56|5943.01|5942.31|88
1732197720000|2024-11-21 14:02:00|5943.51|5942.81|5943.51|5942.81|5943.76|5943.06|5943.51|5942.81|210
1732197730000|2024-11-21 14:02:10|5943.63|5942.93|5943.76|5943.06|5944.01|5943.31|5943.63|5942.93|227
1732197740000|2024-11-21 14:02:20|5943.88|5943.18|5942.76|5942.06|5943.88|5943.18|5942.76|5942.06|181
1732197750000|2024-11-21 14:02:30|5942.88|5942.18|5943.01|5942.31|5943.01|5942.31|5942.76|5942.06|48
1732197760000|2024-11-21 14:02:40|5943.26|5942.56|5943.01|5942.31|5943.26|5942.56|5943.01|5942.31|14
1732197770000|2024-11-21 14:02:50|5942.76|5942.06|5943.01|5942.31|5943.01|5942.31|5942.01|5941.31|132
1732197780000|2024-11-21 14:03:00|5942.88|5942.18|5942.01|5941.31|5943.01|5942.31|5942.01|5941.31|98
1732197790000|2024-11-21 14:03:10|5942.13|5941.43|5942.63|5941.93|5942.76|5942.06|5942.01|5941.31|144
1732197800000|2024-11-21 14:03:20|5942.51|5941.81|5942.76|5942.06|5942.76|5942.06|5942.51|5941.81|56
1732197810000|2024-11-21 14:03:30|5942.88|5942.18|5943.26|5942.56|5943.51|5942.81|5942.88|5942.18|179
1732197820000|2024-11-21 14:03:40|5943.38|5942.68|5943.26|5942.56|5943.51|5942.81|5943.26|5942.56|43
1732197830000|2024-11-21 14:03:50|5943.13|5942.43|5943.26|5942.56|5943.26|5942.56|5943.13|5942.43|62
1732197840000|2024-11-21 14:04:00|5943.38|5942.68|5943.51|5942.81|5943.51|5942.81|5943.26|5942.56|37
1732197850000|2024-11-21 14:04:10|5943.26|5942.56|5943.01|5942.31|5943.26|5942.56|5942.76|5942.06|103
1732197860000|2024-11-21 14:04:20|5943.26|5942.56|5942.88|5942.18|5943.26|5942.56|5942.76|5942.06|91
1732197870000|2024-11-21 14:04:30|5943.01|5942.31|5943.51|5942.81|5943.51|5942.81|5943.01|5942.31|70
1732197880000|2024-11-21 14:04:40|5943.38|5942.68|5943.01|5942.31|5943.51|5942.81|5943.01|5942.31|13
1732197890000|2024-11-21 14:04:50|5942.88|5942.18|5943.51|5942.81|5943.51|5942.81|5942.76|5942.06|96
1732197900000|2024-11-21 14:05:00|5943.38|5942.68|5943.51|5942.81|5943.51|5942.81|5943.26|5942.56|48
1732197910000|2024-11-21 14:05:10|5943.63|5942.93|5943.76|5943.06|5943.76|5943.06|5943.51|5942.81|59
1732197920000|2024-11-21 14:05:20|5943.51|5942.81|5943.76|5943.06|5943.76|5943.06|5943.51|5942.81|78
1732197930000|2024-11-21 14:05:30|5943.88|5943.18|5944.26|5943.56|5944.38|5943.68|5943.88|5943.18|112
1732197940000|2024-11-21 14:05:40|5944.51|5943.81|5943.01|5942.31|5944.51|5943.81|5943.01|5942.31|289
1732197950000|2024-11-21 14:05:50|5943.13|5942.43|5943.01|5942.31|5943.26|5942.56|5943.01|5942.31|58
1732197960000|2024-11-21 14:06:00|5942.76|5942.06|5942.88|5942.18|5943.01|5942.31|5942.76|5942.06|139
1732197970000|2024-11-21 14:06:10|5943.01|5942.31|5943.76|5943.06|5943.76|5943.06|5943.01|5942.31|181
1732197980000|2024-11-21 14:06:20|5944.01|5943.31|5943.51|5942.81|5944.01|5943.31|5943.51|5942.81|227
1732197990000|2024-11-21 14:06:30|5943.76|5943.06|5943.76|5943.06|5943.76|5943.06|5943.76|5943.06|37
1732198000000|2024-11-21 14:06:40|5943.26|5942.56|5942.51|5941.81|5943.26|5942.56|5942.51|5941.81|292
1732198010000|2024-11-21 14:06:50|5942.38|5941.68|5942.76|5942.06|5942.76|5942.06|5941.51|5940.81|509
1732198020000|2024-11-21 14:07:00|5942.88|5942.18|5943.01|5942.31|5943.26|5942.56|5942.88|5942.18|152
1732198030000|2024-11-21 14:07:10|5943.13|5942.43|5943.51|5942.81|5943.51|5942.81|5943.01|5942.31|114
1732198040000|2024-11-21 14:07:20|5943.38|5942.68|5943.38|5942.68|5943.51|5942.81|5943.26|5942.56|100
1732198050000|2024-11-21 14:07:30|5943.26|5942.56|5943.26|5942.56|5943.51|5942.81|5943.26|5942.56|30
1732198060000|2024-11-21 14:07:40|5943.38|5942.68|5944.01|5943.31|5944.01|5943.31|5943.26|5942.56|94
1732198070000|2024-11-21 14:07:50|5943.88|5943.18|5943.63|5942.93|5944.01|5943.31|5943.51|5942.81|166
1732198080000|2024-11-21 14:08:00|5943.76|5943.06|5943.51|5942.81|5944.01|5943.31|5943.51|5942.81|196
1732198090000|2024-11-21 14:08:10|5943.63|5942.93|5943.76|5943.06|5943.76|5943.06|5943.51|5942.81|58
1732198100000|2024-11-21 14:08:20|||||||||83
1732198110000|2024-11-21 14:08:30|5943.26|5942.56|5943.26|5942.56|5943.26|5942.56|5943.01|5942.31|117
1732198120000|2024-11-21 14:08:40|5943.38|5942.68|5943.01|5942.31|5943.51|5942.81|5943.01|5942.31|63
1732198130000|2024-11-21 14:08:50|5943.13|5942.43|5943.01|5942.31|5943.26|5942.56|5943.01|5942.31|38
1732198140000|2024-11-21 14:09:00|5942.76|5942.06|5942.76|5942.06|5943.01|5942.31|5942.51|5941.81|141
1732198150000|2024-11-21 14:09:10|5943.01|5942.31|5943.01|5942.31|5943.26|5942.56|5942.76|5942.06|66
1732198160000|2024-11-21 14:09:20|5943.26|5942.56|5943.26|5942.56|5943.38|5942.68|5943.26|5942.56|60
1732198170000|2024-11-21 14:09:30|5943.51|5942.81|5943.51|5942.81|5943.51|5942.81|5943.26|5942.56|79
1732198180000|2024-11-21 14:09:40|5943.38|5942.68|5943.26|5942.56|5943.51|5942.81|5943.26|5942.56|29
1732198190000|2024-11-21 14:09:50|5943.01|5942.31|5943.01|5942.31|5943.26|5942.56|5943.01|5942.31|114
1732198200000|2024-11-21 14:10:00|5942.76|5942.06|5942.51|5941.81|5943.01|5942.31|5942.26|5941.56|176
1732198210000|2024-11-21 14:10:10|5942.26|5941.56|5942.51|5941.81|5942.51|5941.81|5942.26|5941.56|107
1732198220000|2024-11-21 14:10:20|||||||||28
1732198230000|2024-11-21 14:10:30|5942.63|5941.93|5942.51|5941.81|5942.63|5941.93|5942.51|5941.81|38
1732198240000|2024-11-21 14:10:40|5942.38|5941.68|5942.51|5941.81|5942.51|5941.81|5942.38|5941.68|66
1732198250000|2024-11-21 14:10:50|5942.26|5941.56|5941.76|5941.06|5942.26|5941.56|5941.51|5940.81|287
1732198260000|2024-11-21 14:11:00|5941.51|5940.81|5940.76|5940.06|5941.51|5940.81|5940.76|5940.06|216
1732198270000|2024-11-21 14:11:10|5940.88|5940.18|5940.76|5940.06|5941.01|5940.31|5940.26|5939.56|150
1732198280000|2024-11-21 14:11:20|5941.01|5940.31|5942.26|5941.56|5942.26|5941.56|5940.76|5940.06|256
1732198290000|2024-11-21 14:11:30|5942.01|5941.31|5941.76|5941.06|5942.01|5941.31|5941.76|5941.06|133
1732198300000|2024-11-21 14:11:40|5941.88|5941.18|5941.76|5941.06|5942.01|5941.31|5941.76|5941.06|56
1732198310000|2024-11-21 14:11:50|5941.88|5941.18|5942.01|5941.31|5942.01|5941.31|5941.88|5941.18|18
1732198320000|2024-11-21 14:12:00|5942.13|5941.43|5942.01|5941.31|5942.26|5941.56|5941.76|5941.06|109
1732198330000|2024-11-21 14:12:10|5942.13|5941.43|5942.51|5941.81|5942.51|5941.81|5942.13|5941.43|58
1732198340000|2024-11-21 14:12:20|5942.26|5941.56|5942.51|5941.81|5942.51|5941.81|5942.26|5941.56|38
1732198350000|2024-11-21 14:12:30|5942.76|5942.06|5942.76|5942.06|5942.76|5942.06|5942.76|5942.06|16
1732198360000|2024-11-21 14:12:40|5942.88|5942.18|5942.26|5941.56|5943.01|5942.31|5942.26|5941.56|48
1732198370000|2024-11-21 14:12:50|5942.38|5941.68|5942.51|5941.81|5942.63|5941.93|5942.38|5941.68|57
1732198380000|2024-11-21 14:13:00|5942.63|5941.93|5943.26|5942.56|5943.38|5942.68|5942.51|5941.81|188
1732198390000|2024-11-21 14:13:10|5943.13|5942.43|5943.26|5942.56|5943.26|5942.56|5943.13|5942.43|70
1732198400000|2024-11-21 14:13:20|5943.51|5942.81|5943.38|5942.68|5943.51|5942.81|5943.26|5942.56|78
1732198410000|2024-11-21 14:13:30|5943.26|5942.56|5943.26|5942.56|5943.51|5942.81|5943.01|5942.31|212
1732198420000|2024-11-21 14:13:40|5943.01|5942.31|5943.51|5942.81|5943.51|5942.81|5943.01|5942.31|169
1732198430000|2024-11-21 14:13:50|5943.38|5942.68|5943.51|5942.81|5943.51|5942.81|5943.26|5942.56|157
1732198440000|2024-11-21 14:14:00|5943.26|5942.56|5943.51|5942.81|5943.51|5942.81|5943.26|5942.56|50
1732198450000|2024-11-21 14:14:10|5943.26|5942.56|5943.26|5942.56|5943.51|5942.81|5943.01|5942.31|261
1732198460000|2024-11-21 14:14:20|5943.13|5942.43|5942.51|5941.81|5943.13|5942.43|5942.51|5941.81|180
1732198470000|2024-11-21 14:14:30|5942.76|5942.06|5943.26|5942.56|5943.26|5942.56|5942.76|5942.06|89
1732198480000|2024-11-21 14:14:40|5943.01|5942.31|5943.26|5942.56|5943.26|5942.56|5943.01|5942.31|90
1732198490000|2024-11-21 14:14:50|5943.13|5942.43|5943.01|5942.31|5943.26|5942.56|5942.76|5942.06|92
1732198500000|2024-11-21 14:15:00|5942.76|5942.06|5943.01|5942.31|5943.26|5942.56|5942.76|5942.06|155
1732198510000|2024-11-21 14:15:10|5942.88|5942.18|5943.01|5942.31|5943.01|5942.31|5942.76|5942.06|58
1732198520000|2024-11-21 14:15:20|5943.51|5942.81|5943.26|5942.56|5943.51|5942.81|5943.26|5942.56|99
1732198530000|2024-11-21 14:15:30|5943.51|5942.81|5943.76|5943.06|5944.26|5943.56|5943.51|5942.81|712
1732198540000|2024-11-21 14:15:40|5944.01|5943.31|5944.51|5943.81|5944.51|5943.81|5943.76|5943.06|186
1732198550000|2024-11-21 14:15:50|5944.76|5944.06|5944.26|5943.56|5944.76|5944.06|5944.26|5943.56|137
1732198560000|2024-11-21 14:16:00|5944.01|5943.31|5943.01|5942.31|5944.01|5943.31|5943.01|5942.31|118
1732198570000|2024-11-21 14:16:10|5942.76|5942.06|5942.76|5942.06|5942.76|5942.06|5942.76|5942.06|56
1732198580000|2024-11-21 14:16:20|5942.51|5941.81|5942.51|5941.81|5942.51|5941.81|5942.51|5941.81|56
1732198590000|2024-11-21 14:16:30|5942.38|5941.68|5942.26|5941.56|5942.51|5941.81|5942.26|5941.56|153
1732198600000|2024-11-21 14:16:40|5942.13|5941.43|5942.38|5941.68|5942.51|5941.81|5942.01|5941.31|134
1732198610000|2024-11-21 14:16:50|5942.51|5941.81|5942.01|5941.31|5942.51|5941.81|5942.01|5941.31|58
1732198620000|2024-11-21 14:17:00|5942.26|5941.56|5942.26|5941.56|5942.51|5941.81|5942.01|5941.31|212
1732198630000|2024-11-21 14:17:10|5942.13|5941.43|5942.63|5941.93|5942.76|5942.06|5942.13|5941.43|127
1732198640000|2024-11-21 14:17:20|5942.76|5942.06|5942.76|5942.06|5942.76|5942.06|5942.76|5942.06|16
1732198650000|2024-11-21 14:17:30|5942.63|5941.93|5942.51|5941.81|5942.63|5941.93|5942.51|5941.81|36
1732198660000|2024-11-21 14:17:40|5942.38|5941.68|5942.51|5941.81|5942.51|5941.81|5942.26|5941.56|63
1732198670000|2024-11-21 14:17:50|||||||||3
1732198680000|2024-11-21 14:18:00|5942.26|5941.56|5942.51|5941.81|5942.76|5942.06|5942.26|5941.56|61
1732198690000|2024-11-21 14:18:10|5942.38|5941.68|5943.01|5942.31|5943.01|5942.31|5942.26|5941.56|109
1732198700000|2024-11-21 14:18:20|5943.26|5942.56|5943.51|5942.81|5943.51|5942.81|5943.13|5942.43|86
1732198710000|2024-11-21 14:18:30|5943.38|5942.68|5943.26|5942.56|5943.51|5942.81|5943.26|5942.56|41
1732198720000|2024-11-21 14:18:40|5943.13|5942.43|5943.01|5942.31|5943.26|5942.56|5942.76|5942.06|90
1732198730000|2024-11-21 14:18:50|5942.76|5942.06|5943.01|5942.31|5943.01|5942.31|5942.76|5942.06|41
1732198740000|2024-11-21 14:19:00|5942.88|5942.18|5942.76|5942.06|5943.01|5942.31|5942.76|5942.06|90
1732198750000|2024-11-21 14:19:10|5942.51|5941.81|5942.26|5941.56|5942.51|5941.81|5942.26|5941.56|171
1732198760000|2024-11-21 14:19:20|5942.51|5941.81|5942.51|5941.81|5942.51|5941.81|5942.26|5941.56|120
1732198770000|2024-11-21 14:19:30|5942.38|5941.68|5942.13|5941.43|5942.51|5941.81|5942.01|5941.31|107
1732198780000|2024-11-21 14:19:40|5942.26|5941.56|5942.76|5942.06|5942.76|5942.06|5942.01|5941.31|129
1732198790000|2024-11-21 14:19:50|5942.63|5941.93|5942.63|5941.93|5942.76|5942.06|5942.51|5941.81|84
1732198800000|2024-11-21 14:20:00|5942.51|5941.81|5943.51|5942.81|5943.51|5942.81|5942.51|5941.81|184
1732198810000|2024-11-21 14:20:10|5943.38|5942.68|5943.26|5942.56|5943.51|5942.81|5943.26|5942.56|74
1732198820000|2024-11-21 14:20:20|5943.01|5942.31|5943.01|5942.31|5943.01|5942.31|5942.76|5942.06|254
1732198830000|2024-11-21 14:20:30|5943.26|5942.56|5943.51|5942.81|5943.51|5942.81|5942.76|5942.06|177
1732198840000|2024-11-21 14:20:40|5943.76|5943.06|5943.51|5942.81|5943.76|5943.06|5943.51|5942.81|56
1732198850000|2024-11-21 14:20:50|5943.63|5942.93|5944.01|5943.31|5944.01|5943.31|5943.51|5942.81|154
1732198860000|2024-11-21 14:21:00|5944.26|5943.56|5944.51|5943.81|5944.51|5943.81|5944.26|5943.56|89
1732198870000|2024-11-21 14:21:10|5944.76|5944.06|5944.76|5944.06|5944.76|5944.06|5944.63|5943.93|96
1732198880000|2024-11-21 14:21:20|5944.63|5943.93|5944.51|5943.81|5944.76|5944.06|5944.38|5943.68|294
1732198890000|2024-11-21 14:21:30|5944.38|5943.68|5944.01|5943.31|5944.51|5943.81|5944.01|5943.31|177
1732198900000|2024-11-21 14:21:40|5944.26|5943.56|5944.26|5943.56|5944.76|5944.06|5944.26|5943.56|219
1732198910000|2024-11-21 14:21:50|5944.51|5943.81|5944.51|5943.81|5944.51|5943.81|5944.38|5943.68|69
1732198920000|2024-11-21 14:22:00|5944.63|5943.93|5944.51|5943.81|5945.01|5944.31|5944.51|5943.81|125
1732198930000|2024-11-21 14:22:10|||||||||31
1732198940000|2024-11-21 14:22:20|5944.38|5943.68|5944.26|5943.56|5944.51|5943.81|5944.26|5943.56|84
1732198950000|2024-11-21 14:22:30|5944.13|5943.43|5945.01|5944.31|5945.01|5944.31|5944.01|5943.31|149
1732198960000|2024-11-21 14:22:40|5944.88|5944.18|5945.01|5944.31|5945.01|5944.31|5944.76|5944.06|118
1732198970000|2024-11-21 14:22:50|5944.76|5944.06|5944.76|5944.06|5945.01|5944.31|5944.76|5944.06|119
1732198980000|2024-11-21 14:23:00|5944.63|5943.93|5944.76|5944.06|5944.76|5944.06|5944.51|5943.81|66
1732198990000|2024-11-21 14:23:10|5944.63|5943.93|5944.51|5943.81|5944.76|5944.06|5944.51|5943.81|68
1732199000000|2024-11-21 14:23:20|5944.76|5944.06|5944.26|5943.56|5944.76|5944.06|5944.26|5943.56|143
1732199010000|2024-11-21 14:23:30|5944.38|5943.68|5945.01|5944.31|5945.01|5944.31|5944.38|5943.68|135
1732199020000|2024-11-21 14:23:40|5945.13|5944.43|5945.51|5944.81|5945.51|5944.81|5945.13|5944.43|203
1732199030000|2024-11-21 14:23:50|5945.76|5945.06|5946.51|5945.81|5946.51|5945.81|5945.76|5945.06|343
1732199040000|2024-11-21 14:24:00|5946.26|5945.56|5946.51|5945.81|5946.51|5945.81|5946.26|5945.56|125
1732199050000|2024-11-21 14:24:10|5946.38|5945.68|5945.51|5944.81|5946.51|5945.81|5945.38|5944.68|125
1732199060000|2024-11-21 14:24:20|||||||||32
1732199070000|2024-11-21 14:24:30|5945.63|5944.93|5945.51|5944.81|5945.76|5945.06|5945.51|5944.81|54
1732199080000|2024-11-21 14:24:40|||||||||36
1732199090000|2024-11-21 14:24:50|5945.76|5945.06|5946.26|5945.56|5946.26|5945.56|5945.76|5945.06|229
1732199100000|2024-11-21 14:25:00|5946.38|5945.68|5946.51|5945.81|5946.51|5945.81|5945.26|5944.56|599
1732199110000|2024-11-21 14:25:10|5946.76|5946.06|5947.76|5947.06|5947.76|5947.06|5946.63|5945.93|493
1732199120000|2024-11-21 14:25:20|5947.88|5947.18|5947.76|5947.06|5948.01|5947.31|5947.76|5947.06|239
1732199130000|2024-11-21 14:25:30|5948.01|5947.31|5949.01|5948.31|5949.26|5948.56|5948.01|5947.31|541
1732199140000|2024-11-21 14:25:40|5948.76|5948.06|5948.76|5948.06|5949.01|5948.31|5948.51|5947.81|471
1732199150000|2024-11-21 14:25:50|5948.26|5947.56|5949.01|5948.31|5949.01|5948.31|5948.26|5947.56|243
1732199160000|2024-11-21 14:26:00|5949.26|5948.56|5948.76|5948.06|5949.38|5948.68|5948.76|5948.06|246
1732199170000|2024-11-21 14:26:10|5948.51|5947.81|5949.26|5948.56|5949.26|5948.56|5948.51|5947.81|321
1732199180000|2024-11-21 14:26:20|5949.38|5948.68|5949.26|5948.56|5949.38|5948.68|5949.26|5948.56|101
1732199190000|2024-11-21 14:26:30|5949.01|5948.31|5948.76|5948.06|5949.01|5948.31|5948.76|5948.06|148
1732199200000|2024-11-21 14:26:40|5948.63|5947.93|5948.76|5948.06|5948.76|5948.06|5948.51|5947.81|125
1732199210000|2024-11-21 14:26:50|5949.01|5948.31|5949.26|5948.56|5949.26|5948.56|5949.01|5948.31|103
1732199220000|2024-11-21 14:27:00|5948.76|5948.06|5948.01|5947.31|5949.01|5948.31|5948.01|5947.31|279
1732199230000|2024-11-21 14:27:10|5948.26|5947.56|5948.26|5947.56|5948.51|5947.81|5948.01|5947.31|151
1732199240000|2024-11-21 14:27:20|5948.51|5947.81|5948.01|5947.31|5948.51|5947.81|5947.76|5947.06|215
1732199250000|2024-11-21 14:27:30|5947.88|5947.18|5947.76|5947.06|5947.88|5947.18|5947.76|5947.06|86
1732199260000|2024-11-21 14:27:40|5947.88|5947.18|5948.51|5947.81|5948.51|5947.81|5947.88|5947.18|308
1732199270000|2024-11-21 14:27:50|5948.01|5947.31|5947.51|5946.81|5948.26|5947.56|5947.51|5946.81|382
1732199280000|2024-11-21 14:28:00|5947.26|5946.56|5947.26|5946.56|5947.51|5946.81|5947.13|5946.43|374
1732199290000|2024-11-21 14:28:10|5947.01|5946.31|5946.01|5945.31|5947.01|5946.31|5946.01|5945.31|323
1732199300000|2024-11-21 14:28:20|5945.88|5945.18|5945.76|5945.06|5945.88|5945.18|5945.51|5944.81|158
1732199310000|2024-11-21 14:28:30|5945.51|5944.81|5946.76|5946.06|5946.76|5946.06|5945.51|5944.81|309
1732199320000|2024-11-21 14:28:40|5946.51|5945.81|5947.01|5946.31|5947.01|5946.31|5946.51|5945.81|140
1732199330000|2024-11-21 14:28:50|5947.13|5946.43|5947.26|5946.56|5947.26|5946.56|5947.13|5946.43|69
1732199340000|2024-11-21 14:29:00|5947.13|5946.43|5945.26|5944.56|5947.13|5946.43|5945.26|5944.56|748
1732199350000|2024-11-21 14:29:10|5945.51|5944.81|5946.51|5945.81|5947.26|5946.56|5945.38|5944.68|2287
1732199360000|2024-11-21 14:29:20|5947.51|5946.81|5947.01|5946.31|5947.51|5946.81|5946.76|5946.06|688
1732199370000|2024-11-21 14:29:30|5946.88|5946.18|5947.51|5946.81|5947.51|5946.81|5946.76|5946.06|507
1732199380000|2024-11-21 14:29:40|5947.38|5946.68|5946.26|5945.56|5947.38|5946.68|5946.26|5945.56|568
1732199390000|2024-11-21 14:29:50|5946.38|5945.68|5945.76|5945.06|5946.38|5945.68|5945.26|5944.56|682
1732199400000|2024-11-21 14:30:00|5945.66|5945.16|5943.91|5943.41|5945.66|5945.16|5943.66|5943.16|3411
1732199410000|2024-11-21 14:30:10|5943.66|5943.16|5941.91|5941.41|5943.66|5943.16|5941.91|5941.41|1524
1732199420000|2024-11-21 14:30:20|5941.66|5941.16|5939.91|5939.41|5941.66|5941.16|5939.41|5938.91|1909
1732199430000|2024-11-21 14:30:30|5939.66|5939.16|5939.66|5939.16|5939.91|5939.41|5938.66|5938.16|1825
1732199440000|2024-11-21 14:30:40|5939.41|5938.91|5939.16|5938.66|5939.41|5938.91|5938.66|5938.16|1400
1732199450000|2024-11-21 14:30:50|5939.41|5938.91|5938.91|5938.41|5940.16|5939.66|5938.91|5938.41|2124
1732199460000|2024-11-21 14:31:00|5938.41|5937.91|5939.66|5939.16|5939.66|5939.16|5937.91|5937.41|2080
1732199470000|2024-11-21 14:31:10|5939.91|5939.41|5941.66|5941.16|5942.16|5941.66|5939.66|5939.16|1909
1732199480000|2024-11-21 14:31:20|5941.91|5941.41|5945.16|5944.66|5945.41|5944.91|5941.66|5941.16|1937
1732199490000|2024-11-21 14:31:30|5944.66|5944.16|5945.16|5944.66|5945.66|5945.16|5944.41|5943.91|1520
1732199500000|2024-11-21 14:31:40|5944.91|5944.41|5944.16|5943.66|5945.16|5944.66|5943.66|5943.16|1137
1732199510000|2024-11-21 14:31:50|5944.66|5944.16|5945.41|5944.91|5946.16|5945.66|5944.66|5944.16|1044
1732199520000|2024-11-21 14:32:00|5945.66|5945.16|5946.66|5946.16|5946.66|5946.16|5945.41|5944.91|1647
1732199530000|2024-11-21 14:32:10|5946.91|5946.41|5944.16|5943.66|5947.03|5946.53|5944.16|5943.66|1741
1732199540000|2024-11-21 14:32:20|5943.91|5943.41|5943.41|5942.91|5944.16|5943.66|5943.16|5942.66|1229
1732199550000|2024-11-21 14:32:30|5943.16|5942.66|5941.41|5940.91|5943.16|5942.66|5941.41|5940.91|1370
1732199560000|2024-11-21 14:32:40|5941.66|5941.16|5939.16|5938.66|5941.66|5941.16|5939.16|5938.66|1415
1732199570000|2024-11-21 14:32:50|5939.41|5938.91|5938.66|5938.16|5939.41|5938.91|5938.41|5937.91|1276
1732199580000|2024-11-21 14:33:00|5938.41|5937.91|5938.41|5937.91|5939.16|5938.66|5937.91|5937.41|1486
1732199590000|2024-11-21 14:33:10|5938.16|5937.66|5936.41|5935.91|5938.66|5938.16|5936.41|5935.91|1613
1732199600000|2024-11-21 14:33:20|5936.66|5936.16|5936.66|5936.16|5937.91|5937.41|5936.41|5935.91|1454
1732199610000|2024-11-21 14:33:30|5936.91|5936.41|5937.91|5937.41|5938.91|5938.41|5936.91|5936.41|2000
1732199620000|2024-11-21 14:33:40|5938.66|5938.16|5938.41|5937.91|5938.66|5938.16|5938.16|5937.66|1692
1732199630000|2024-11-21 14:33:50|5938.66|5938.16|5936.66|5936.16|5938.66|5938.16|5935.41|5934.91|1704
1732199640000|2024-11-21 14:34:00|5936.91|5936.41|5934.66|5934.16|5936.91|5936.41|5934.66|5934.16|1753
1732199650000|2024-11-21 14:34:10|5934.41|5933.91|5931.16|5930.66|5935.16|5934.66|5930.91|5930.41|2544
1732199660000|2024-11-21 14:34:20|5931.41|5930.91|5929.66|5929.16|5931.41|5930.91|5929.16|5928.66|2562
1732199670000|2024-11-21 14:34:30|5929.41|5928.91|5927.41|5926.91|5929.66|5929.16|5927.41|5926.91|2547
1732199680000|2024-11-21 14:34:40|5927.16|5926.66|5925.66|5925.16|5927.66|5927.16|5925.16|5924.66|2245
1732199690000|2024-11-21 14:34:50|5926.16|5925.66|5927.66|5927.16|5927.66|5927.16|5925.66|5925.16|1808
1732199700000|2024-11-21 14:35:00|5927.16|5926.66|5924.66|5924.16|5927.41|5926.91|5924.66|5924.16|2699
1732199710000|2024-11-21 14:35:10|5924.41|5923.91|5923.66|5923.16|5924.91|5924.41|5923.66|5923.16|1888
1732199720000|2024-11-21 14:35:20|5923.16|5922.66|5922.41|5921.91|5923.41|5922.91|5921.66|5921.16|1551
1732199730000|2024-11-21 14:35:30|5922.16|5921.66|5921.91|5921.41|5922.91|5922.41|5921.66|5921.16|2049
1732199740000|2024-11-21 14:35:40|5921.66|5921.16|5922.03|5921.53|5922.16|5921.66|5921.16|5920.66|1392
1732199750000|2024-11-21 14:35:50|5921.91|5921.41|5918.91|5918.41|5922.16|5921.66|5918.41|5917.91|2392
1732199760000|2024-11-21 14:36:00|5918.66|5918.16|5914.66|5914.16|5918.91|5918.41|5914.03|5913.53|4006
1732199770000|2024-11-21 14:36:10|5915.16|5914.66|5915.41|5914.91|5917.16|5916.66|5915.16|5914.66|2648
1732199780000|2024-11-21 14:36:20|5915.66|5915.16|5916.66|5916.16|5917.41|5916.91|5915.41|5914.91|1708
1732199790000|2024-11-21 14:36:30|5916.41|5915.91|5914.41|5913.91|5916.91|5916.41|5914.16|5913.66|1903
1732199800000|2024-11-21 14:36:40|5914.66|5914.16|5914.41|5913.91|5915.16|5914.66|5914.16|5913.66|1570
1732199810000|2024-11-21 14:36:50|5913.91|5913.41|5913.91|5913.41|5914.66|5914.16|5913.16|5912.66|2398
1732199820000|2024-11-21 14:37:00|5914.16|5913.66|5912.53|5912.03|5914.16|5913.66|5912.16|5911.66|2135
1732199830000|2024-11-21 14:37:10|5912.41|5911.91|5911.66|5911.16|5912.66|5912.16|5910.91|5910.41|1757
1732199840000|2024-11-21 14:37:20|5911.41|5910.91|5910.16|5909.66|5911.41|5910.91|5909.91|5909.41|1498
1732199850000|2024-11-21 14:37:30|5910.41|5909.91|5908.91|5908.41|5910.41|5909.91|5907.91|5907.41|1837
1732199860000|2024-11-21 14:37:40|5908.66|5908.16|5911.66|5911.16|5911.91|5911.41|5908.16|5907.66|2122
1732199870000|2024-11-21 14:37:50|5911.16|5910.66|5909.91|5909.41|5911.41|5910.91|5909.91|5909.41|1527
1732199880000|2024-11-21 14:38:00|5909.66|5909.16|5910.41|5909.91|5911.91|5911.41|5909.66|5909.16|2011
1732199890000|2024-11-21 14:38:10|5910.16|5909.66|5910.41|5909.91|5911.91|5911.41|5910.16|5909.66|1665
1732199900000|2024-11-21 14:38:20|5910.16|5909.66|5903.66|5903.16|5910.16|5909.66|5903.66|5903.16|3712
1732199910000|2024-11-21 14:38:30|5903.41|5902.91|5900.16|5899.66|5903.41|5902.91|5899.91|5899.41|3371
1732199920000|2024-11-21 14:38:40|5899.66|5899.16|5902.16|5901.66|5902.91|5902.41|5898.16|5897.66|3304
1732199930000|2024-11-21 14:38:50|5901.66|5901.16|5900.91|5900.41|5903.16|5902.66|5900.66|5900.16|1528
1732199940000|2024-11-21 14:39:00|5901.41|5900.91|5900.41|5899.91|5902.16|5901.66|5900.16|5899.66|2487
1732199950000|2024-11-21 14:39:10|5899.91|5899.41|5900.41|5899.91|5901.41|5900.91|5899.41|5898.91|2250
1732199960000|2024-11-21 14:39:20|5900.16|5899.66|5899.16|5898.66|5901.41|5900.91|5899.16|5898.66|2771
1732199970000|2024-11-21 14:39:30|5900.16|5899.66|5898.16|5897.66|5900.66|5900.16|5898.16|5897.66|2213
1732199980000|2024-11-21 14:39:40|5897.91|5897.41|5898.16|5897.66|5898.91|5898.41|5896.66|5896.16|2075
1732199990000|2024-11-21 14:39:50|5897.91|5897.41|5901.41|5900.91|5901.66|5901.16|5897.91|5897.41|1750
1732200000000|2024-11-21 14:40:00|5901.66|5901.16|5897.41|5896.91|5901.66|5901.16|5897.41|5896.91|2587
1732200010000|2024-11-21 14:40:10|5897.66|5897.16|5902.41|5901.91|5902.41|5901.91|5897.41|5896.91|2113
1732200020000|2024-11-21 14:40:20|5902.66|5902.16|5907.53|5907.03|5907.53|5907.03|5902.66|5902.16|3600
1732200030000|2024-11-21 14:40:30|5907.66|5907.16|5906.41|5905.91|5907.66|5907.16|5905.78|5905.28|3076
1732200040000|2024-11-21 14:40:40|5906.66|5906.16|5904.66|5904.16|5906.66|5906.16|5902.41|5901.91|2669
1732200050000|2024-11-21 14:40:50|5904.91|5904.41|5906.66|5906.16|5907.16|5906.66|5904.91|5904.41|1382
1732200060000|2024-11-21 14:41:00|5906.41|5905.91|5908.91|5908.41|5909.41|5908.91|5906.41|5905.91|1926
1732200070000|2024-11-21 14:41:10|5908.16|5907.66|5907.41|5906.91|5909.16|5908.66|5906.91|5906.41|2109
1732200080000|2024-11-21 14:41:20|5907.66|5907.16|5904.41|5903.91|5907.66|5907.16|5904.41|5903.91|1532
1732200090000|2024-11-21 14:41:30|5904.16|5903.66|5904.28|5903.78|5905.16|5904.66|5904.16|5903.66|1163
1732200100000|2024-11-21 14:41:40|5904.16|5903.66|5903.16|5902.66|5904.41|5903.91|5902.41|5901.91|1813
1732200110000|2024-11-21 14:41:50|5903.41|5902.91|5903.41|5902.91|5903.91|5903.41|5902.66|5902.16|996
1732200120000|2024-11-21 14:42:00|5903.66|5903.16|5901.91|5901.41|5903.66|5903.16|5900.41|5899.91|1882
1732200130000|2024-11-21 14:42:10|5902.03|5901.53|5898.66|5898.16|5902.03|5901.53|5898.16|5897.66|1647
1732200140000|2024-11-21 14:42:20|5898.91|5898.41|5897.66|5897.16|5899.16|5898.66|5896.91|5896.41|1641
1732200150000|2024-11-21 14:42:30|5899.16|5898.66|5899.16|5898.66|5899.66|5899.16|5897.91|5897.41|1669
1732200160000|2024-11-21 14:42:40|5898.91|5898.41|5901.91|5901.41|5901.91|5901.41|5898.66|5898.16|1259
1732200170000|2024-11-21 14:42:50|5902.16|5901.66|5899.41|5898.91|5902.16|5901.66|5899.41|5898.91|1062
1732200180000|2024-11-21 14:43:00|5899.66|5899.16|5900.91|5900.41|5900.91|5900.41|5899.16|5898.66|1229
1732200190000|2024-11-21 14:43:10|5900.66|5900.16|5901.91|5901.41|5902.16|5901.66|5899.91|5899.41|1247
1732200200000|2024-11-21 14:43:20|5901.41|5900.91|5902.28|5901.78|5902.66|5902.16|5901.16|5900.66|1119
1732200210000|2024-11-21 14:43:30|5902.41|5901.91|5904.41|5903.91|5904.41|5903.91|5901.66|5901.16|1128
1732200220000|2024-11-21 14:43:40|5904.66|5904.16|5906.16|5905.66|5906.16|5905.66|5903.66|5903.16|1543
1732200230000|2024-11-21 14:43:50|5905.91|5905.41|5904.66|5904.16|5905.91|5905.41|5904.66|5904.16|916
1732200240000|2024-11-21 14:44:00|5905.16|5904.66|5905.66|5905.16|5906.91|5906.41|5904.91|5904.41|1904
1732200250000|2024-11-21 14:44:10|5905.91|5905.41|5907.66|5907.16|5908.16|5907.66|5905.16|5904.66|1249
1732200260000|2024-11-21 14:44:20|5907.41|5906.91|5907.66|5907.16|5908.41|5907.91|5906.66|5906.16|1111
1732200270000|2024-11-21 14:44:30|5907.41|5906.91|5905.91|5905.41|5907.41|5906.91|5905.41|5904.91|1365
1732200280000|2024-11-21 14:44:40|5906.16|5905.66|5905.66|5905.16|5906.66|5906.16|5905.41|5904.91|1199
1732200290000|2024-11-21 14:44:50|5904.91|5904.41|5909.66|5909.16|5909.66|5909.16|5903.41|5902.91|2959
1732200300000|2024-11-21 14:45:00|5909.16|5908.66|5912.91|5912.41|5913.16|5912.66|5909.16|5908.66|2773
1732200310000|2024-11-21 14:45:10|5913.16|5912.66|5914.41|5913.91|5914.41|5913.91|5912.16|5911.66|2773
1732200320000|2024-11-21 14:45:20|5914.16|5913.66|5911.66|5911.16|5914.41|5913.91|5911.41|5910.91|1772
1732200330000|2024-11-21 14:45:30|5911.78|5911.28|5911.91|5911.41|5911.91|5911.41|5910.66|5910.16|1193
1732200340000|2024-11-21 14:45:40|5912.16|5911.66|5912.91|5912.41|5912.91|5912.41|5911.91|5911.41|1135
1732200350000|2024-11-21 14:45:50|5912.66|5912.16|5909.16|5908.66|5912.91|5912.41|5909.16|5908.66|1436
1732200360000|2024-11-21 14:46:00|5908.91|5908.41|5910.66|5910.16|5910.66|5910.16|5908.91|5908.41|1007
1732200370000|2024-11-21 14:46:10|5910.41|5909.91|5912.16|5911.66|5912.16|5911.66|5910.41|5909.91|1146
1732200380000|2024-11-21 14:46:20|5911.91|5911.41|5914.91|5914.41|5914.91|5914.41|5911.66|5911.16|1361
1732200390000|2024-11-21 14:46:30|5914.66|5914.16|5916.16|5915.66|5916.16|5915.66|5914.16|5913.66|1323
1732200400000|2024-11-21 14:46:40|5915.91|5915.41|5912.66|5912.16|5916.03|5915.53|5912.66|5912.16|1172
1732200410000|2024-11-21 14:46:50|5912.53|5912.03|5912.91|5912.41|5913.16|5912.66|5911.91|5911.41|945
1732200420000|2024-11-21 14:47:00|5913.16|5912.66|5913.66|5913.16|5914.16|5913.66|5912.91|5912.41|769
1732200430000|2024-11-21 14:47:10|5913.91|5913.41|5915.41|5914.91|5915.41|5914.91|5913.91|5913.41|888
1732200440000|2024-11-21 14:47:20|5915.53|5915.03|5917.41|5916.91|5918.16|5917.66|5915.53|5915.03|1355
1732200450000|2024-11-21 14:47:30|5917.16|5916.66|5917.16|5916.66|5917.41|5916.91|5915.91|5915.41|1088
1732200460000|2024-11-21 14:47:40|5916.91|5916.41|5917.41|5916.91|5918.16|5917.66|5916.66|5916.16|1066
1732200470000|2024-11-21 14:47:50|5917.16|5916.66|5914.66|5914.16|5917.66|5917.16|5914.41|5913.91|1257
1732200480000|2024-11-21 14:48:00|5915.41|5914.91|5913.16|5912.66|5915.41|5914.91|5912.66|5912.16|1931
1732200490000|2024-11-21 14:48:10|5913.41|5912.91|5914.78|5914.28|5914.78|5914.28|5913.41|5912.91|738
1732200500000|2024-11-21 14:48:20|5915.16|5914.66|5914.66|5914.16|5915.16|5914.66|5914.41|5913.91|542
1732200510000|2024-11-21 14:48:30|5914.91|5914.41|5916.66|5916.16|5916.66|5916.16|5914.91|5914.41|942
1732200520000|2024-11-21 14:48:40|5916.41|5915.91|5917.66|5917.16|5917.66|5917.16|5916.16|5915.66|601
1732200530000|2024-11-21 14:48:50|5917.91|5917.41|5921.16|5920.66|5921.16|5920.66|5917.91|5917.41|2301
1732200540000|2024-11-21 14:49:00|5921.41|5920.91|5919.66|5919.16|5921.41|5920.91|5918.91|5918.41|1418
1732200550000|2024-11-21 14:49:10|5919.41|5918.91|5920.66|5920.16|5920.66|5920.16|5918.66|5918.16|1039
1732200560000|2024-11-21 14:49:20|5920.41|5919.91|5923.16|5922.66|5923.16|5922.66|5920.41|5919.91|1165
1732200570000|2024-11-21 14:49:30|5922.91|5922.41|5924.16|5923.66|5924.16|5923.66|5922.16|5921.66|1132
1732200580000|2024-11-21 14:49:40|5923.91|5923.41|5925.16|5924.66|5925.91|5925.41|5923.91|5923.41|1374
1732200590000|2024-11-21 14:49:50|5924.91|5924.41|5924.16|5923.66|5925.41|5924.91|5924.16|5923.66|1389
1732200600000|2024-11-21 14:50:00|5923.66|5923.16|5925.91|5925.41|5925.91|5925.41|5923.16|5922.66|1617
1732200610000|2024-11-21 14:50:10|5926.16|5925.66|5922.91|5922.41|5926.91|5926.41|5922.91|5922.41|1443
1732200620000|2024-11-21 14:50:20|5922.66|5922.16|5923.66|5923.16|5923.66|5923.16|5922.41|5921.91|889
1732200630000|2024-11-21 14:50:30|5923.91|5923.41|5926.66|5926.16|5926.66|5926.16|5923.66|5923.16|1203
1732200640000|2024-11-21 14:50:40|5926.16|5925.66|5925.66|5925.16|5926.16|5925.66|5924.91|5924.41|661
1732200650000|2024-11-21 14:50:50|5925.91|5925.41|5923.66|5923.16|5926.66|5926.16|5923.16|5922.66|1469
1732200660000|2024-11-21 14:51:00|5924.16|5923.66|5926.91|5926.41|5926.91|5926.41|5924.16|5923.66|734
1732200670000|2024-11-21 14:51:10|5927.16|5926.66|5926.41|5925.91|5928.16|5927.66|5926.16|5925.66|1211
1732200680000|2024-11-21 14:51:20|5926.66|5926.16|5926.91|5926.41|5926.91|5926.41|5925.66|5925.16|952
1732200690000|2024-11-21 14:51:30|5926.66|5926.16|5926.16|5925.66|5926.91|5926.41|5925.66|5925.16|877
1732200700000|2024-11-21 14:51:40|5925.41|5924.91|5925.66|5925.16|5926.28|5925.78|5924.91|5924.41|859
1732200710000|2024-11-21 14:51:50|5925.16|5924.66|5924.66|5924.16|5926.41|5925.91|5924.03|5923.53|1009
1732200720000|2024-11-21 14:52:00|5924.41|5923.91|5923.66|5923.16|5924.91|5924.41|5923.66|5923.16|907
1732200730000|2024-11-21 14:52:10|5922.91|5922.41|5922.16|5921.66|5923.16|5922.66|5921.41|5920.91|1404
1732200740000|2024-11-21 14:52:20|5921.91|5921.41|5921.91|5921.41|5923.66|5923.16|5921.91|5921.41|992
1732200750000|2024-11-21 14:52:30|5922.16|5921.66|5919.91|5919.41|5922.16|5921.66|5919.91|5919.41|963
1732200760000|2024-11-21 14:52:40|5919.66|5919.16|5916.66|5916.16|5919.91|5919.41|5916.16|5915.66|1652
1732200770000|2024-11-21 14:52:50|5916.41|5915.91|5916.66|5916.16|5917.91|5917.41|5916.16|5915.66|1031
1732200780000|2024-11-21 14:53:00|5916.91|5916.41|5918.66|5918.16|5918.66|5918.16|5915.66|5915.16|1328
1732200790000|2024-11-21 14:53:10|5919.03|5918.53|5920.66|5920.16|5920.91|5920.41|5918.91|5918.41|1190
1732200800000|2024-11-21 14:53:20|5920.41|5919.91|5919.28|5918.78|5921.16|5920.66|5918.66|5918.16|814
1732200810000|2024-11-21 14:53:30|5919.41|5918.91|5916.91|5916.41|5919.91|5919.41|5916.91|5916.41|672
1732200820000|2024-11-21 14:53:40|5916.41|5915.91|5916.66|5916.16|5917.66|5917.16|5916.41|5915.91|1166
1732200830000|2024-11-21 14:53:50|5916.41|5915.91|5916.66|5916.16|5917.66|5917.16|5916.41|5915.91|752
1732200840000|2024-11-21 14:54:00|5916.41|5915.91|5919.41|5918.91|5919.41|5918.91|5916.41|5915.91|917
1732200850000|2024-11-21 14:54:10|5919.16|5918.66|5917.41|5916.91|5919.16|5918.66|5916.66|5916.16|1112
1732200860000|2024-11-21 14:54:20|5917.16|5916.66|5913.66|5913.16|5917.41|5916.91|5912.91|5912.41|1500
1732200870000|2024-11-21 14:54:30|5913.41|5912.91|5914.66|5914.16|5915.16|5914.66|5913.16|5912.66|1304
1732200880000|2024-11-21 14:54:40|5914.41|5913.91|5913.41|5912.91|5914.66|5914.16|5911.91|5911.41|1404
1732200890000|2024-11-21 14:54:50|5913.66|5913.16|5914.66|5914.16|5915.41|5914.91|5913.41|5912.91|1005
1732200900000|2024-11-21 14:55:00|5914.91|5914.41|5914.41|5913.91|5916.41|5915.91|5914.16|5913.66|1303
1732200910000|2024-11-21 14:55:10|5914.16|5913.66|5916.03|5915.53|5916.03|5915.53|5913.41|5912.91|1052
1732200920000|2024-11-21 14:55:20|5915.91|5915.41|5916.91|5916.41|5917.16|5916.66|5915.16|5914.66|1025
1732200930000|2024-11-21 14:55:30|5916.16|5915.66|5917.41|5916.91|5919.16|5918.66|5916.16|5915.66|1201
1732200940000|2024-11-21 14:55:40|5917.66|5917.16|5917.41|5916.91|5917.91|5917.41|5916.03|5915.53|591
1732200950000|2024-11-21 14:55:50|5917.16|5916.66|5915.41|5914.91|5917.41|5916.91|5915.41|5914.91|897
1732200960000|2024-11-21 14:56:00|5915.16|5914.66|5915.16|5914.66|5916.41|5915.91|5913.41|5912.91|1105
1732200970000|2024-11-21 14:56:10|5914.66|5914.16|5915.16|5914.66|5915.16|5914.66|5913.91|5913.41|890
1732200980000|2024-11-21 14:56:20|5914.66|5914.16|5913.41|5912.91|5915.28|5914.78|5913.41|5912.91|885
1732200990000|2024-11-21 14:56:30|5913.66|5913.16|5913.66|5913.16|5914.66|5914.16|5912.91|5912.41|835
1732201000000|2024-11-21 14:56:40|5913.16|5912.66|5912.16|5911.66|5913.66|5913.16|5911.66|5911.16|1179
1732201010000|2024-11-21 14:56:50|5911.91|5911.41|5912.41|5911.91|5913.66|5913.16|5911.91|5911.41|886
1732201020000|2024-11-21 14:57:00|5912.66|5912.16|5914.91|5914.41|5915.16|5914.66|5912.41|5911.91|1000
1732201030000|2024-11-21 14:57:10|5914.78|5914.28|5912.41|5911.91|5914.91|5914.41|5912.41|5911.91|862
1732201040000|2024-11-21 14:57:20|5912.66|5912.16|5913.41|5912.91|5913.66|5913.16|5912.16|5911.66|715
1732201050000|2024-11-21 14:57:30|5913.28|5912.78|5911.41|5910.91|5913.66|5913.16|5910.66|5910.16|992
1732201060000|2024-11-21 14:57:40|5911.91|5911.41|5910.16|5909.66|5911.91|5911.41|5909.66|5909.16|1354
1732201070000|2024-11-21 14:57:50|5910.41|5909.91|5907.91|5907.41|5910.66|5910.16|5907.91|5907.41|1238
1732201080000|2024-11-21 14:58:00|5907.66|5907.16|5906.41|5905.91|5908.91|5908.41|5906.41|5905.91|1291
1732201090000|2024-11-21 14:58:10|5906.66|5906.16|5904.91|5904.41|5906.91|5906.41|5904.91|5904.41|1356
1732201100000|2024-11-21 14:58:20|5904.78|5904.28|5905.91|5905.41|5905.91|5905.41|5904.41|5903.91|1112
1732201110000|2024-11-21 14:58:30|5905.66|5905.16|5908.66|5908.16|5908.66|5908.16|5905.66|5905.16|945
1732201120000|2024-11-21 14:58:40|5908.16|5907.66|5909.16|5908.66|5909.91|5909.41|5907.91|5907.41|638
1732201130000|2024-11-21 14:58:50|5909.03|5908.53|5909.41|5908.91|5910.41|5909.91|5908.91|5908.41|511
1732201140000|2024-11-21 14:59:00|5909.16|5908.66|5907.66|5907.16|5909.16|5908.66|5907.66|5907.16|842
1732201150000|2024-11-21 14:59:10|5907.91|5907.41|5908.91|5908.41|5909.16|5908.66|5907.66|5907.16|469
1732201160000|2024-11-21 14:59:20|5907.41|5906.91|5909.16|5908.66|5909.41|5908.91|5907.41|5906.91|687
1732201170000|2024-11-21 14:59:30|5909.53|5909.03|5908.28|5907.78|5909.66|5909.16|5907.53|5907.03|469
1732201180000|2024-11-21 14:59:40|5908.16|5907.66|5909.16|5908.66|5909.16|5908.66|5907.91|5907.41|285
1732201190000|2024-11-21 14:59:50|5908.66|5908.16|5908.41|5907.91|5909.66|5909.16|5907.66|5907.16|616
1732201200000|2024-11-21 15:00:00|5908.91|5908.41|5907.03|5906.53|5909.66|5909.16|5905.66|5905.16|1889
1732201210000|2024-11-21 15:00:10|5907.16|5906.66|5908.91|5908.41|5908.91|5908.41|5907.03|5906.53|960
1732201220000|2024-11-21 15:00:20|5909.16|5908.66|5908.91|5908.41|5910.16|5909.66|5907.91|5907.41|912
1732201230000|2024-11-21 15:00:30|5908.78|5908.28|5906.16|5905.66|5908.91|5908.41|5904.91|5904.41|1195
1732201240000|2024-11-21 15:00:40|5906.41|5905.91|5906.91|5906.41|5907.16|5906.66|5905.91|5905.41|1346
1732201250000|2024-11-21 15:00:50|5906.78|5906.28|5903.66|5903.16|5908.16|5907.66|5903.66|5903.16|1598
1732201260000|2024-11-21 15:01:00|5904.16|5903.66|5905.41|5904.91|5906.66|5906.16|5904.16|5903.66|1662
1732201270000|2024-11-21 15:01:10|5905.16|5904.66|5906.41|5905.91|5906.91|5906.41|5904.53|5904.03|1687
1732201280000|2024-11-21 15:01:20|5906.91|5906.41|5904.78|5904.28|5907.16|5906.66|5904.41|5903.91|1683
1732201290000|2024-11-21 15:01:30|5904.91|5904.41|5901.41|5900.91|5905.41|5904.91|5901.16|5900.66|3347
1732201300000|2024-11-21 15:01:40|5901.66|5901.16|5901.16|5900.66|5902.91|5902.41|5901.16|5900.66|1800
1732201310000|2024-11-21 15:01:50|5901.66|5901.16|5901.91|5901.41|5903.16|5902.66|5901.66|5901.16|1413
1732201320000|2024-11-21 15:02:00|5902.41|5901.91|5902.16|5901.66|5902.91|5902.41|5901.41|5900.91|1401
1732201330000|2024-11-21 15:02:10|5901.91|5901.41|5901.16|5900.66|5901.91|5901.41|5899.16|5898.66|1904
1732201340000|2024-11-21 15:02:20|5901.41|5900.91|5904.41|5903.91|5904.66|5904.16|5901.16|5900.66|1664
1732201350000|2024-11-21 15:02:30|5904.16|5903.66|5901.41|5900.91|5904.41|5903.91|5901.41|5900.91|1233
1732201360000|2024-11-21 15:02:40|5901.16|5900.66|5900.66|5900.16|5901.91|5901.41|5900.66|5900.16|1221
1732201370000|2024-11-21 15:02:50|5900.91|5900.41|5900.16|5899.66|5900.91|5900.41|5899.91|5899.41|621
1732201380000|2024-11-21 15:03:00|5900.66|5900.16|5899.41|5898.91|5900.66|5900.16|5898.78|5898.28|1264
1732201390000|2024-11-21 15:03:10|5899.16|5898.66|5900.66|5900.16|5901.16|5900.66|5898.91|5898.41|1123
1732201400000|2024-11-21 15:03:20|5900.91|5900.41|5901.66|5901.16|5901.91|5901.41|5900.41|5899.91|994
1732201410000|2024-11-21 15:03:30|5901.41|5900.91|5903.16|5902.66|5904.16|5903.66|5901.16|5900.66|1357
1732201420000|2024-11-21 15:03:40|5902.91|5902.41|5905.41|5904.91|5905.41|5904.91|5902.66|5902.16|1530
1732201430000|2024-11-21 15:03:50|5905.16|5904.66|5903.66|5903.16|5907.16|5906.66|5903.16|5902.66|2988
1732201440000|2024-11-21 15:04:00|5903.91|5903.41|5903.16|5902.66|5905.16|5904.66|5902.91|5902.41|1098
1732201450000|2024-11-21 15:04:10|5902.91|5902.41|5901.66|5901.16|5902.91|5902.41|5900.41|5899.91|1099
1732201460000|2024-11-21 15:04:20|5902.16|5901.66|5901.91|5901.41|5902.41|5901.91|5901.16|5900.66|917
1732201470000|2024-11-21 15:04:30|5902.41|5901.91|5900.53|5900.03|5903.16|5902.66|5900.53|5900.03|943
1732201480000|2024-11-21 15:04:40|5900.66|5900.16|5900.41|5899.91|5900.66|5900.16|5899.91|5899.41|809
1732201490000|2024-11-21 15:04:50|5900.66|5900.16|5901.41|5900.91|5901.41|5900.91|5900.66|5900.16|799
1732201500000|2024-11-21 15:05:00|5901.16|5900.66|5902.66|5902.16|5902.66|5902.16|5900.66|5900.16|1315
1732201510000|2024-11-21 15:05:10|5902.91|5902.41|5899.91|5899.41|5902.91|5902.41|5899.91|5899.41|1060
1732201520000|2024-11-21 15:05:20|5900.16|5899.66|5901.41|5900.91|5901.41|5900.91|5898.91|5898.41|1274
1732201530000|2024-11-21 15:05:30|5901.16|5900.66|5900.91|5900.41|5901.41|5900.91|5900.16|5899.66|907
1732201540000|2024-11-21 15:05:40|5900.66|5900.16|5899.66|5899.16|5900.91|5900.41|5899.66|5899.16|771
1732201550000|2024-11-21 15:05:50|5899.41|5898.91|5901.66|5901.16|5901.66|5901.16|5899.16|5898.66|1134
1732201560000|2024-11-21 15:06:00|5901.41|5900.91|5900.66|5900.16|5901.41|5900.91|5900.41|5899.91|1029
1732201570000|2024-11-21 15:06:10|5900.41|5899.91|5900.91|5900.41|5901.41|5900.91|5900.16|5899.66|880
1732201580000|2024-11-21 15:06:20|5900.78|5900.28|5897.16|5896.66|5900.91|5900.41|5896.41|5895.91|2247
1732201590000|2024-11-21 15:06:30|5896.91|5896.41|5897.16|5896.66|5897.16|5896.66|5896.66|5896.16|1160
1732201600000|2024-11-21 15:06:40|5897.41|5896.91|5900.66|5900.16|5901.91|5901.41|5897.41|5896.91|1640
1732201610000|2024-11-21 15:06:50|5900.91|5900.41|5897.91|5897.41|5900.91|5900.41|5897.91|5897.41|964
1732201620000|2024-11-21 15:07:00|5898.66|5898.16|5897.16|5896.66|5899.66|5899.16|5897.16|5896.66|1020
1732201630000|2024-11-21 15:07:10|5897.41|5896.91|5896.41|5895.91|5897.41|5896.91|5896.41|5895.91|872
1732201640000|2024-11-21 15:07:20|5896.66|5896.16|5897.16|5896.66|5897.91|5897.41|5895.16|5894.66|1849
1732201650000|2024-11-21 15:07:30|5896.91|5896.41|5896.66|5896.16|5897.66|5897.16|5895.91|5895.41|956
1732201660000|2024-11-21 15:07:40|5896.41|5895.91|5896.41|5895.91|5896.41|5895.91|5895.66|5895.16|1221
1732201670000|2024-11-21 15:07:50|5896.66|5896.16|5895.41|5894.91|5896.66|5896.16|5894.91|5894.41|1134
1732201680000|2024-11-21 15:08:00|5895.66|5895.16|5897.91|5897.41|5898.91|5898.41|5895.66|5895.16|1614
1732201690000|2024-11-21 15:08:10|5898.16|5897.66|5898.16|5897.66|5898.91|5898.41|5897.91|5897.41|866
1732201700000|2024-11-21 15:08:20|5897.66|5897.16|5900.16|5899.66|5900.16|5899.66|5897.41|5896.91|1026
1732201710000|2024-11-21 15:08:30|5900.41|5899.91|5902.66|5902.16|5902.66|5902.16|5899.91|5899.41|1071
1732201720000|2024-11-21 15:08:40|5902.91|5902.41|5900.66|5900.16|5903.16|5902.66|5900.66|5900.16|1100
1732201730000|2024-11-21 15:08:50|5900.91|5900.41|5901.91|5901.41|5902.66|5902.16|5900.91|5900.41|1121
1732201740000|2024-11-21 15:09:00|5902.16|5901.66|5901.16|5900.66|5903.66|5903.16|5900.91|5900.41|1836
1732201750000|2024-11-21 15:09:10|5900.91|5900.41|5900.91|5900.41|5902.16|5901.66|5900.91|5900.41|969
1732201760000|2024-11-21 15:09:20|5900.66|5900.16|5901.41|5900.91|5901.66|5901.16|5900.16|5899.66|744
1732201770000|2024-11-21 15:09:30|5901.28|5900.78|5900.66|5900.16|5901.66|5901.16|5900.41|5899.91|579
1732201780000|2024-11-21 15:09:40|5900.53|5900.03|5903.91|5903.41|5903.91|5903.41|5900.16|5899.66|1580
1732201790000|2024-11-21 15:09:50|5904.16|5903.66|5902.66|5902.16|5904.16|5903.66|5901.66|5901.16|1143
1732201800000|2024-11-21 15:10:00|5902.41|5901.91|5903.41|5902.91|5903.91|5903.41|5900.91|5900.41|1443
1732201810000|2024-11-21 15:10:10|5903.66|5903.16|5903.41|5902.91|5903.91|5903.41|5902.66|5902.16|743
1732201820000|2024-11-21 15:10:20|5903.28|5902.78|5903.66|5903.16|5903.91|5903.41|5902.66|5902.16|759
1732201830000|2024-11-21 15:10:30|5903.41|5902.91|5901.41|5900.91|5903.66|5903.16|5901.41|5900.91|1066
1732201840000|2024-11-21 15:10:40|5901.16|5900.66|5902.91|5902.41|5903.16|5902.66|5900.91|5900.41|978
1732201850000|2024-11-21 15:10:50|5903.16|5902.66|5903.16|5902.66|5903.78|5903.28|5902.41|5901.91|723
1732201860000|2024-11-21 15:11:00|5903.41|5902.91|5902.66|5902.16|5903.66|5903.16|5902.16|5901.66|865
1732201870000|2024-11-21 15:11:10|5902.41|5901.91|5901.91|5901.41|5902.91|5902.41|5900.91|5900.41|859
1732201880000|2024-11-21 15:11:20|5902.16|5901.66|5901.91|5901.41|5902.91|5902.41|5901.91|5901.41|544
1732201890000|2024-11-21 15:11:30|5902.16|5901.66|5902.16|5901.66|5902.41|5901.91|5901.66|5901.16|442
1732201900000|2024-11-21 15:11:40|5901.91|5901.41|5900.16|5899.66|5901.91|5901.41|5900.16|5899.66|701
1732201910000|2024-11-21 15:11:50|5900.41|5899.91|5900.16|5899.66|5900.66|5900.16|5900.16|5899.66|701
1732201920000|2024-11-21 15:12:00|5900.03|5899.53|5903.41|5902.91|5903.41|5902.91|5900.03|5899.53|937
1732201930000|2024-11-21 15:12:10|5903.16|5902.66|5906.91|5906.41|5906.91|5906.41|5902.91|5902.41|2036
1732201940000|2024-11-21 15:12:20|5907.16|5906.66|5906.91|5906.41|5907.41|5906.91|5905.66|5905.16|1718
1732201950000|2024-11-21 15:12:30|5907.16|5906.66|5907.66|5907.16|5908.41|5907.91|5906.66|5906.16|1369
1732201960000|2024-11-21 15:12:40|5907.91|5907.41|5909.16|5908.66|5909.16|5908.66|5907.41|5906.91|1183
1732201970000|2024-11-21 15:12:50|5909.03|5908.53|5910.91|5910.41|5910.91|5910.41|5908.91|5908.41|1240
1732201980000|2024-11-21 15:13:00|5911.16|5910.66|5911.16|5910.66|5911.41|5910.91|5910.66|5910.16|1545
1732201990000|2024-11-21 15:13:10|5911.41|5910.91|5912.66|5912.16|5914.16|5913.66|5911.41|5910.91|2017
1732202000000|2024-11-21 15:13:20|5912.91|5912.41|5914.28|5913.78|5914.28|5913.78|5912.66|5912.16|746
1732202010000|2024-11-21 15:13:30|5914.16|5913.66|5916.91|5916.41|5916.91|5916.41|5913.91|5913.41|1878
1732202020000|2024-11-21 15:13:40|5916.66|5916.16|5916.66|5916.16|5916.91|5916.41|5915.66|5915.16|1174
1732202030000|2024-11-21 15:13:50|5916.91|5916.41|5917.91|5917.41|5917.91|5917.41|5916.41|5915.91|1187
1732202040000|2024-11-21 15:14:00|5918.41|5917.91|5916.16|5915.66|5918.66|5918.16|5915.91|5915.41|1350
1732202050000|2024-11-21 15:14:10|5916.41|5915.91|5917.66|5917.16|5917.91|5917.41|5915.66|5915.16|984
1732202060000|2024-11-21 15:14:20|5917.41|5916.91|5916.91|5916.41|5917.91|5917.41|5916.66|5916.16|953
1732202070000|2024-11-21 15:14:30|5917.16|5916.66|5916.91|5916.41|5917.53|5917.03|5916.91|5916.41|536
1732202080000|2024-11-21 15:14:40|5917.16|5916.66|5917.16|5916.66|5917.16|5916.66|5915.91|5915.41|759
1732202090000|2024-11-21 15:14:50|5917.41|5916.91|5917.91|5917.41|5917.91|5917.41|5916.16|5915.66|672
1732202100000|2024-11-21 15:15:00|5917.53|5917.03|5916.66|5916.16|5918.66|5918.16|5916.66|5916.16|1100
1732202110000|2024-11-21 15:15:10|5916.91|5916.41|5918.41|5917.91|5918.41|5917.91|5916.91|5916.41|943
1732202120000|2024-11-21 15:15:20|5918.66|5918.16|5919.41|5918.91|5919.91|5919.41|5918.16|5917.66|1197
1732202130000|2024-11-21 15:15:30|5918.91|5918.41|5920.91|5920.41|5920.91|5920.41|5918.66|5918.16|1245
1732202140000|2024-11-21 15:15:40|5920.66|5920.16|5922.16|5921.66|5922.16|5921.66|5919.41|5918.91|1330
1732202150000|2024-11-21 15:15:50|5921.66|5921.16|5921.66|5921.16|5922.16|5921.66|5921.41|5920.91|1291
1732202160000|2024-11-21 15:16:00|5921.41|5920.91|5921.66|5921.16|5921.66|5921.16|5920.41|5919.91|727
1732202170000|2024-11-21 15:16:10|5921.91|5921.41|5919.66|5919.16|5922.91|5922.41|5919.53|5919.03|1913
1732202180000|2024-11-21 15:16:20|5919.91|5919.41|5920.16|5919.66|5920.16|5919.66|5919.16|5918.66|830
1732202190000|2024-11-21 15:16:30|5920.28|5919.78|5921.16|5920.66|5921.41|5920.91|5920.28|5919.78|766
1732202200000|2024-11-21 15:16:40|5920.91|5920.41|5920.66|5920.16|5921.66|5921.16|5920.41|5919.91|797
1732202210000|2024-11-21 15:16:50|5920.41|5919.91|5920.16|5919.66|5920.91|5920.41|5919.41|5918.91|621
1732202220000|2024-11-21 15:17:00|5919.91|5919.41|5917.16|5916.66|5920.16|5919.66|5917.16|5916.66|1328
1732202230000|2024-11-21 15:17:10|5916.91|5916.41|5916.66|5916.16|5917.91|5917.41|5916.41|5915.91|924
1732202240000|2024-11-21 15:17:20|5916.16|5915.66|5916.66|5916.16|5916.66|5916.16|5915.41|5914.91|1279
1732202250000|2024-11-21 15:17:30|5916.41|5915.91|5915.41|5914.91|5916.66|5916.16|5914.66|5914.16|920
1732202260000|2024-11-21 15:17:40|5914.91|5914.41|5914.91|5914.41|5914.91|5914.41|5913.66|5913.16|919
1732202270000|2024-11-21 15:17:50|5914.41|5913.91|5915.16|5914.66|5916.41|5915.91|5914.41|5913.91|782
1732202280000|2024-11-21 15:18:00|5915.41|5914.91|5917.41|5916.91|5917.41|5916.91|5915.41|5914.91|966
1732202290000|2024-11-21 15:18:10|5917.66|5917.16|5916.16|5915.66|5917.66|5917.16|5915.91|5915.41|836
1732202300000|2024-11-21 15:18:20|5916.66|5916.16|5917.16|5916.66|5917.16|5916.66|5916.41|5915.91|507
1732202310000|2024-11-21 15:18:30|5916.91|5916.41|5917.91|5917.41|5917.91|5917.41|5916.66|5916.16|841
1732202320000|2024-11-21 15:18:40|5917.66|5917.16|5917.41|5916.91|5917.91|5917.41|5916.91|5916.41|711
1732202330000|2024-11-21 15:18:50|5917.16|5916.66|5916.41|5915.91|5917.16|5916.66|5915.91|5915.41|669
1732202340000|2024-11-21 15:19:00|5916.53|5916.03|5914.91|5914.41|5916.53|5916.03|5914.66|5914.16|946
1732202350000|2024-11-21 15:19:10|5915.16|5914.66|5913.66|5913.16|5915.66|5915.16|5913.66|5913.16|921
1732202360000|2024-11-21 15:19:20|5913.53|5913.03|5914.41|5913.91|5914.66|5914.16|5913.16|5912.66|808
1732202370000|2024-11-21 15:19:30|5914.16|5913.66|5913.41|5912.91|5914.16|5913.66|5913.16|5912.66|526
1732202380000|2024-11-21 15:19:40|5913.66|5913.16|5914.91|5914.41|5915.16|5914.66|5913.66|5913.16|818
1732202390000|2024-11-21 15:19:50|5915.03|5914.53|5916.16|5915.66|5916.16|5915.66|5915.03|5914.53|576
1732202400000|2024-11-21 15:20:00|5915.91|5915.41|5914.91|5914.41|5916.41|5915.91|5914.41|5913.91|910
1732202410000|2024-11-21 15:20:10|5914.66|5914.16|5914.66|5914.16|5915.16|5914.66|5913.91|5913.41|607
1732202420000|2024-11-21 15:20:20|5914.53|5914.03|5915.16|5914.66|5915.66|5915.16|5914.53|5914.03|503
1732202430000|2024-11-21 15:20:30|5915.41|5914.91|5915.16|5914.66|5916.41|5915.91|5915.16|5914.66|418
1732202440000|2024-11-21 15:20:40|5915.41|5914.91|5916.66|5916.16|5917.41|5916.91|5915.41|5914.91|664
1732202450000|2024-11-21 15:20:50|5916.91|5916.41|5917.41|5916.91|5918.66|5918.16|5916.91|5916.41|939
1732202460000|2024-11-21 15:21:00|5917.16|5916.66|5918.66|5918.16|5918.66|5918.16|5916.91|5916.41|750
1732202470000|2024-11-21 15:21:10|5918.91|5918.41|5919.91|5919.41|5920.03|5919.53|5918.66|5918.16|898
1732202480000|2024-11-21 15:21:20|5919.66|5919.16|5918.91|5918.41|5919.66|5919.16|5918.66|5918.16|650
1732202490000|2024-11-21 15:21:30|5919.41|5918.91|5919.41|5918.91|5919.91|5919.41|5919.16|5918.66|445
1732202500000|2024-11-21 15:21:40|5919.16|5918.66|5918.91|5918.41|5919.41|5918.91|5918.66|5918.16|446
1732202510000|2024-11-21 15:21:50|5918.16|5917.66|5919.41|5918.91|5919.41|5918.91|5918.16|5917.66|397
1732202520000|2024-11-21 15:22:00|5919.16|5918.66|5917.66|5917.16|5919.16|5918.66|5917.41|5916.91|512
1732202530000|2024-11-21 15:22:10|5917.41|5916.91|5917.66|5917.16|5917.66|5917.16|5916.66|5916.16|783
1732202540000|2024-11-21 15:22:20|5917.53|5917.03|5917.66|5917.16|5917.91|5917.41|5917.16|5916.66|402
1732202550000|2024-11-21 15:22:30|5917.91|5917.41|5914.16|5913.66|5918.16|5917.66|5914.16|5913.66|1180
1732202560000|2024-11-21 15:22:40|5913.41|5912.91|5911.91|5911.41|5914.16|5913.66|5911.53|5911.03|1522
1732202570000|2024-11-21 15:22:50|5911.66|5911.16|5912.16|5911.66|5912.41|5911.91|5910.41|5909.91|1181
1732202580000|2024-11-21 15:23:00|5912.41|5911.91|5909.66|5909.16|5913.16|5912.66|5909.66|5909.16|1337
1732202590000|2024-11-21 15:23:10|5909.91|5909.41|5908.16|5907.66|5909.91|5909.41|5906.66|5906.16|2393
1732202600000|2024-11-21 15:23:20|5907.91|5907.41|5906.66|5906.16|5907.91|5907.41|5906.41|5905.91|1249
1732202610000|2024-11-21 15:23:30|5907.16|5906.66|5907.66|5907.16|5908.16|5907.66|5906.91|5906.41|1230
1732202620000|2024-11-21 15:23:40|5907.91|5907.41|5906.41|5905.91|5908.16|5907.66|5906.16|5905.66|712
1732202630000|2024-11-21 15:23:50|5906.16|5905.66|5903.66|5903.16|5906.16|5905.66|5903.41|5902.91|1316
1732202640000|2024-11-21 15:24:00|5903.91|5903.41|5901.91|5901.41|5905.66|5905.16|5901.91|5901.41|4458
1732202650000|2024-11-21 15:24:10|5901.41|5900.91|5899.16|5898.66|5901.66|5901.16|5898.91|5898.41|2188
1732202660000|2024-11-21 15:24:20|5899.03|5898.53|5901.16|5900.66|5901.91|5901.41|5899.03|5898.53|1651
1732202670000|2024-11-21 15:24:30|5901.41|5900.91|5900.91|5900.41|5901.66|5901.16|5899.66|5899.16|1121
1732202680000|2024-11-21 15:24:40|5901.16|5900.66|5899.91|5899.41|5901.41|5900.91|5898.66|5898.16|983
1732202690000|2024-11-21 15:24:50|5900.16|5899.66|5901.91|5901.41|5902.16|5901.66|5900.16|5899.66|1159
1732202700000|2024-11-21 15:25:00|5902.41|5901.91|5904.66|5904.16|5904.66|5904.16|5902.41|5901.91|1222
1732202710000|2024-11-21 15:25:10|5904.41|5903.91|5903.41|5902.91|5904.66|5904.16|5903.41|5902.91|1082
1732202720000|2024-11-21 15:25:20|5903.91|5903.41|5904.41|5903.91|5904.66|5904.16|5903.41|5902.91|658
1732202730000|2024-11-21 15:25:30|5904.66|5904.16|5905.16|5904.66|5905.66|5905.16|5903.66|5903.16|777
1732202740000|2024-11-21 15:25:40|5905.03|5904.53|5903.66|5903.16|5905.16|5904.66|5903.66|5903.16|537
1732202750000|2024-11-21 15:25:50|5903.41|5902.91|5901.91|5901.41|5903.41|5902.91|5901.66|5901.16|746
1732202760000|2024-11-21 15:26:00|5902.16|5901.66|5901.16|5900.66|5902.16|5901.66|5900.66|5900.16|1192
1732202770000|2024-11-21 15:26:10|5900.91|5900.41|5901.91|5901.41|5901.91|5901.41|5900.16|5899.66|969
1732202780000|2024-11-21 15:26:20|5902.41|5901.91|5901.91|5901.41|5902.91|5902.41|5901.16|5900.66|657
1732202790000|2024-11-21 15:26:30|5901.66|5901.16|5901.41|5900.91|5901.91|5901.41|5901.16|5900.66|454
1732202800000|2024-11-21 15:26:40|5901.28|5900.78|5900.16|5899.66|5901.28|5900.78|5899.91|5899.41|527
1732202810000|2024-11-21 15:26:50|5900.41|5899.91|5898.16|5897.66|5900.41|5899.91|5897.91|5897.41|841
1732202820000|2024-11-21 15:27:00|5897.91|5897.41|5897.16|5896.66|5897.91|5897.41|5896.91|5896.41|1353
1732202830000|2024-11-21 15:27:10|5896.91|5896.41|5895.66|5895.16|5896.91|5896.41|5895.16|5894.66|1660
1732202840000|2024-11-21 15:27:20|5895.16|5894.66|5893.91|5893.41|5896.03|5895.53|5893.91|5893.41|1504
1732202850000|2024-11-21 15:27:30|5894.16|5893.66|5895.66|5895.16|5896.41|5895.91|5893.91|5893.41|1002
1732202860000|2024-11-21 15:27:40|5895.91|5895.41|5897.41|5896.91|5897.41|5896.91|5895.41|5894.91|889
1732202870000|2024-11-21 15:27:50|5897.16|5896.66|5897.41|5896.91|5897.66|5897.16|5896.91|5896.41|959
1732202880000|2024-11-21 15:28:00|5897.66|5897.16|5895.66|5895.16|5898.03|5897.53|5895.41|5894.91|1227
1732202890000|2024-11-21 15:28:10|5895.53|5895.03|5894.16|5893.66|5895.53|5895.03|5893.91|5893.41|820
1732202900000|2024-11-21 15:28:20|5893.91|5893.41|5893.66|5893.16|5894.91|5894.41|5893.66|5893.16|837
1732202910000|2024-11-21 15:28:30|5893.91|5893.41|5892.16|5891.66|5893.91|5893.41|5891.91|5891.41|1479
1732202920000|2024-11-21 15:28:40|5891.91|5891.41|5892.91|5892.41|5893.41|5892.91|5891.91|5891.41|1311
1732202930000|2024-11-21 15:28:50|5892.66|5892.16|5892.16|5891.66|5892.91|5892.41|5892.16|5891.66|727
1732202940000|2024-11-21 15:29:00|5891.91|5891.41|5890.91|5890.41|5892.41|5891.91|5890.66|5890.16|2462
1732202950000|2024-11-21 15:29:10|5890.41|5889.91|5890.41|5889.91|5891.16|5890.66|5889.66|5889.16|1658
1732202960000|2024-11-21 15:29:20|5890.66|5890.16|5888.91|5888.41|5890.66|5890.16|5887.41|5886.91|3656
1732202970000|2024-11-21 15:29:30|5888.66|5888.16|5886.66|5886.16|5888.66|5888.16|5886.66|5886.16|1306
1732202980000|2024-11-21 15:29:40|5886.41|5885.91|5889.41|5888.91|5889.66|5889.16|5886.16|5885.66|1696
1732202990000|2024-11-21 15:29:50|5889.16|5888.66|5888.16|5887.66|5889.91|5889.41|5888.16|5887.66|1248
1732203000000|2024-11-21 15:30:00|5887.91|5887.41|5886.66|5886.16|5887.91|5887.41|5885.66|5885.16|2449
1732203010000|2024-11-21 15:30:10|5887.41|5886.91|5889.66|5889.16|5889.66|5889.16|5886.91|5886.41|1383
1732203020000|2024-11-21 15:30:20|5889.41|5888.91|5889.16|5888.66|5890.41|5889.91|5888.91|5888.41|1530
1732203030000|2024-11-21 15:30:30|5888.91|5888.41|5888.41|5887.91|5890.16|5889.66|5887.66|5887.16|982
1732203040000|2024-11-21 15:30:40|5888.66|5888.16|5887.41|5886.91|5888.66|5888.16|5887.16|5886.66|1133
1732203050000|2024-11-21 15:30:50|5887.53|5887.03|5886.66|5886.16|5888.16|5887.66|5886.41|5885.91|1064
1732203060000|2024-11-21 15:31:00|5886.91|5886.41|5886.78|5886.28|5887.41|5886.91|5886.41|5885.91|1271
1732203070000|2024-11-21 15:31:10|5886.66|5886.16|5888.91|5888.41|5888.91|5888.41|5885.91|5885.41|1259
1732203080000|2024-11-21 15:31:20|5888.78|5888.28|5888.66|5888.16|5890.16|5889.66|5888.66|5888.16|1011
1732203090000|2024-11-21 15:31:30|5888.91|5888.41|5888.91|5888.41|5889.16|5888.66|5887.41|5886.91|699
1732203100000|2024-11-21 15:31:40|5889.16|5888.66|5888.66|5888.16|5889.66|5889.16|5888.66|5888.16|659
1732203110000|2024-11-21 15:31:50|5888.41|5887.91|5888.16|5887.66|5888.66|5888.16|5887.66|5887.16|862
1732203120000|2024-11-21 15:32:00|5887.41|5886.91|5888.41|5887.91|5888.91|5888.41|5887.41|5886.91|1358
1732203130000|2024-11-21 15:32:10|5888.66|5888.16|5887.16|5886.66|5888.91|5888.41|5887.16|5886.66|1060
1732203140000|2024-11-21 15:32:20|5887.41|5886.91|5888.41|5887.91|5889.16|5888.66|5887.16|5886.66|777
1732203150000|2024-11-21 15:32:30|5888.66|5888.16|5891.41|5890.91|5892.16|5891.66|5888.66|5888.16|1444
1732203160000|2024-11-21 15:32:40|5891.66|5891.16|5887.66|5887.16|5891.66|5891.16|5887.16|5886.66|1247
1732203170000|2024-11-21 15:32:50|5887.91|5887.41|5888.66|5888.16|5889.16|5888.66|5887.16|5886.66|1159
1732203180000|2024-11-21 15:33:00|5888.41|5887.91|5889.66|5889.16|5889.91|5889.41|5887.91|5887.41|1045
1732203190000|2024-11-21 15:33:10|5889.41|5888.91|5889.41|5888.91|5890.41|5889.91|5889.16|5888.66|1027
1732203200000|2024-11-21 15:33:20|5889.66|5889.16|5890.91|5890.41|5891.16|5890.66|5889.66|5889.16|1051
1732203210000|2024-11-21 15:33:30|5890.66|5890.16|5892.16|5891.66|5892.41|5891.91|5890.66|5890.16|899
1732203220000|2024-11-21 15:33:40|5892.41|5891.91|5893.91|5893.41|5893.91|5893.41|5892.16|5891.66|1308
1732203230000|2024-11-21 15:33:50|5894.16|5893.66|5895.41|5894.91|5895.41|5894.91|5893.91|5893.41|1316
1732203240000|2024-11-21 15:34:00|5895.66|5895.16|5894.66|5894.16|5895.66|5895.16|5893.66|5893.16|1326
1732203250000|2024-11-21 15:34:10|5894.41|5893.91|5893.16|5892.66|5894.41|5893.91|5892.91|5892.41|715
1732203260000|2024-11-21 15:34:20|5893.28|5892.78|5891.41|5890.91|5893.91|5893.41|5891.16|5890.66|974
1732203270000|2024-11-21 15:34:30|5891.66|5891.16|5891.91|5891.41|5892.16|5891.66|5891.41|5890.91|653
1732203280000|2024-11-21 15:34:40|5892.16|5891.66|5892.16|5891.66|5892.16|5891.66|5891.41|5890.91|641
1732203290000|2024-11-21 15:34:50|5892.41|5891.91|5892.16|5891.66|5893.03|5892.53|5891.91|5891.41|575
1732203300000|2024-11-21 15:35:00|5891.66|5891.16|5891.66|5891.16|5892.16|5891.66|5890.41|5889.91|885
1732203310000|2024-11-21 15:35:10|5891.91|5891.41|5894.16|5893.66|5894.16|5893.66|5891.66|5891.16|1164
1732203320000|2024-11-21 15:35:20|5893.91|5893.41|5894.16|5893.66|5894.91|5894.41|5893.91|5893.41|842
1732203330000|2024-11-21 15:35:30|5894.66|5894.16|5896.16|5895.66|5896.41|5895.91|5894.41|5893.91|957
1732203340000|2024-11-21 15:35:40|5895.91|5895.41|5895.41|5894.91|5896.66|5896.16|5894.66|5894.16|858
1732203350000|2024-11-21 15:35:50|5895.66|5895.16|5894.91|5894.41|5895.66|5895.16|5894.66|5894.16|645
1732203360000|2024-11-21 15:36:00|5895.16|5894.66|5895.16|5894.66|5895.41|5894.91|5893.91|5893.41|910
1732203370000|2024-11-21 15:36:10|5894.91|5894.41|5893.66|5893.16|5895.16|5894.66|5893.16|5892.66|703
1732203380000|2024-11-21 15:36:20|5893.41|5892.91|5895.16|5894.66|5895.41|5894.91|5892.66|5892.16|833
1732203390000|2024-11-21 15:36:30|5895.41|5894.91|5896.66|5896.16|5896.91|5896.41|5895.41|5894.91|800
1732203400000|2024-11-21 15:36:40|5896.41|5895.91|5896.66|5896.16|5896.91|5896.41|5895.91|5895.41|738
1732203410000|2024-11-21 15:36:50|5896.91|5896.41|5897.16|5896.66|5897.66|5897.16|5896.66|5896.16|896
1732203420000|2024-11-21 15:37:00|5896.91|5896.41|5899.41|5898.91|5900.03|5899.53|5896.66|5896.16|1584
1732203430000|2024-11-21 15:37:10|5898.91|5898.41|5896.53|5896.03|5900.16|5899.66|5896.53|5896.03|1279
1732203440000|2024-11-21 15:37:20|5896.91|5896.41|5896.41|5895.91|5896.91|5896.41|5895.16|5894.66|748
1732203450000|2024-11-21 15:37:30|5896.16|5895.66|5893.41|5892.91|5896.16|5895.66|5893.16|5892.66|1117
1732203460000|2024-11-21 15:37:40|5893.66|5893.16|5893.91|5893.41|5894.91|5894.41|5892.66|5892.16|1398
1732203470000|2024-11-21 15:37:50|5893.66|5893.16|5893.16|5892.66|5893.66|5893.16|5892.66|5892.16|700
1732203480000|2024-11-21 15:38:00|5892.91|5892.41|5891.16|5890.66|5893.66|5893.16|5891.16|5890.66|1248
1732203490000|2024-11-21 15:38:10|5891.41|5890.91|5892.16|5891.66|5892.91|5892.41|5891.16|5890.66|1025
1732203500000|2024-11-21 15:38:20|5891.91|5891.41|5891.41|5890.91|5892.03|5891.53|5890.66|5890.16|505
1732203510000|2024-11-21 15:38:30|5891.28|5890.78|5892.66|5892.16|5892.91|5892.41|5891.28|5890.78|641
1732203520000|2024-11-21 15:38:40|5892.78|5892.28|5892.91|5892.41|5893.41|5892.91|5892.66|5892.16|520
1732203530000|2024-11-21 15:38:50|5893.16|5892.66|5893.41|5892.91|5893.66|5893.16|5892.66|5892.16|545
1732203540000|2024-11-21 15:39:00|5893.16|5892.66|5892.91|5892.41|5893.41|5892.91|5892.28|5891.78|937
1732203550000|2024-11-21 15:39:10|5893.16|5892.66|5890.91|5890.41|5893.66|5893.16|5890.91|5890.41|865
1732203560000|2024-11-21 15:39:20|5891.41|5890.91|5891.41|5890.91|5892.66|5892.16|5890.91|5890.41|790
1732203570000|2024-11-21 15:39:30|5892.16|5891.66|5891.41|5890.91|5892.16|5891.66|5891.16|5890.66|652
1732203580000|2024-11-21 15:39:40|5891.66|5891.16|5892.16|5891.66|5892.66|5892.16|5891.16|5890.66|744
1732203590000|2024-11-21 15:39:50|5891.91|5891.41|5891.41|5890.91|5892.41|5891.91|5891.41|5890.91|475
1732203600000|2024-11-21 15:40:00|5891.66|5891.16|5892.41|5891.91|5893.66|5893.16|5891.41|5890.91|997
1732203610000|2024-11-21 15:40:10|5892.16|5891.66|5891.66|5891.16|5892.91|5892.41|5891.16|5890.66|672
1732203620000|2024-11-21 15:40:20|5891.91|5891.41|5891.66|5891.16|5891.91|5891.41|5890.41|5889.91|965
1732203630000|2024-11-21 15:40:30|5891.91|5891.41|5892.53|5892.03|5892.53|5892.03|5891.53|5891.03|494
1732203640000|2024-11-21 15:40:40|5892.66|5892.16|5892.16|5891.66|5892.91|5892.41|5891.91|5891.41|778
1732203650000|2024-11-21 15:40:50|5891.91|5891.41|5891.78|5891.28|5892.66|5892.16|5891.16|5890.66|591
1732203660000|2024-11-21 15:41:00|5891.66|5891.16|5891.41|5890.91|5892.41|5891.91|5891.41|5890.91|581
1732203670000|2024-11-21 15:41:10|5891.16|5890.66|5891.41|5890.91|5891.66|5891.16|5890.66|5890.16|500
1732203680000|2024-11-21 15:41:20|5891.28|5890.78|5889.91|5889.41|5891.66|5891.16|5889.91|5889.41|1224
1732203690000|2024-11-21 15:41:30|5889.66|5889.16|5891.66|5891.16|5891.91|5891.41|5889.41|5888.91|767
1732203700000|2024-11-21 15:41:40|5891.91|5891.41|5893.66|5893.16|5894.16|5893.66|5891.16|5890.66|695
1732203710000|2024-11-21 15:41:50|5893.78|5893.28|5894.91|5894.41|5895.41|5894.91|5893.66|5893.16|869
1732203720000|2024-11-21 15:42:00|5894.66|5894.16|5897.16|5896.66|5897.16|5896.66|5893.91|5893.41|791
1732203730000|2024-11-21 15:42:10|5897.41|5896.91|5898.41|5897.91|5898.41|5897.91|5896.66|5896.16|1092
1732203740000|2024-11-21 15:42:20|5898.16|5897.66|5896.41|5895.91|5898.16|5897.66|5895.91|5895.41|740
1732203750000|2024-11-21 15:42:30|5897.16|5896.66|5898.91|5898.41|5900.16|5899.66|5896.91|5896.41|1204
1732203760000|2024-11-21 15:42:40|5899.16|5898.66|5901.66|5901.16|5901.66|5901.16|5899.16|5898.66|1216
1732203770000|2024-11-21 15:42:50|5901.91|5901.41|5901.16|5900.66|5903.16|5902.66|5900.66|5900.16|1882
1732203780000|2024-11-21 15:43:00|5900.91|5900.41|5900.91|5900.41|5901.16|5900.66|5900.41|5899.91|957
1732203790000|2024-11-21 15:43:10|5901.16|5900.66|5903.16|5902.66|5903.41|5902.91|5900.66|5900.16|948
1732203800000|2024-11-21 15:43:20|5902.66|5902.16|5902.66|5902.16|5904.16|5903.66|5902.41|5901.91|996
1732203810000|2024-11-21 15:43:30|5902.91|5902.41|5902.16|5901.66|5902.91|5902.41|5901.66|5901.16|583
1732203820000|2024-11-21 15:43:40|5901.91|5901.41|5902.16|5901.66|5902.66|5902.16|5901.66|5901.16|695
1732203830000|2024-11-21 15:43:50|5902.41|5901.91|5900.91|5900.41|5902.41|5901.91|5900.91|5900.41|548
1732203840000|2024-11-21 15:44:00|5900.41|5899.91|5901.66|5901.16|5902.41|5901.91|5900.41|5899.91|769
1732203850000|2024-11-21 15:44:10|5901.41|5900.91|5902.66|5902.16|5902.66|5902.16|5901.41|5900.91|753
1732203860000|2024-11-21 15:44:20|5902.91|5902.41|5903.16|5902.66|5903.91|5903.41|5902.91|5902.41|592
1732203870000|2024-11-21 15:44:30|5902.91|5902.41|5900.41|5899.91|5902.91|5902.41|5900.41|5899.91|884
1732203880000|2024-11-21 15:44:40|5900.66|5900.16|5901.41|5900.91|5901.66|5901.16|5900.66|5900.16|461
1732203890000|2024-11-21 15:44:50|5901.16|5900.66|5900.91|5900.41|5901.28|5900.78|5900.41|5899.91|414
1732203900000|2024-11-21 15:45:00|5901.66|5901.16|5901.41|5900.91|5902.16|5901.66|5900.91|5900.41|803
1732203910000|2024-11-21 15:45:10|5901.66|5901.16|5901.66|5901.16|5902.66|5902.16|5901.66|5901.16|767
1732203920000|2024-11-21 15:45:20|5901.41|5900.91|5900.66|5900.16|5902.41|5901.91|5900.66|5900.16|629
1732203930000|2024-11-21 15:45:30|5900.91|5900.41|5901.16|5900.66|5901.91|5901.41|5900.41|5899.91|680
1732203940000|2024-11-21 15:45:40|5900.91|5900.41|5903.16|5902.66|5903.16|5902.66|5900.91|5900.41|605
1732203950000|2024-11-21 15:45:50|5903.66|5903.16|5903.16|5902.66|5903.78|5903.28|5903.16|5902.66|689
1732203960000|2024-11-21 15:46:00|5903.41|5902.91|5904.16|5903.66|5904.41|5903.91|5902.41|5901.91|1047
1732203970000|2024-11-21 15:46:10|5903.91|5903.41|5901.41|5900.91|5903.91|5903.41|5901.41|5900.91|996
1732203980000|2024-11-21 15:46:20|5901.66|5901.16|5900.91|5900.41|5901.91|5901.41|5900.66|5900.16|753
1732203990000|2024-11-21 15:46:30|5901.16|5900.66|5901.41|5900.91|5902.28|5901.78|5901.16|5900.66|466
1732204000000|2024-11-21 15:46:40|5901.66|5901.16|5903.16|5902.66|5903.16|5902.66|5901.41|5900.91|396
1732204010000|2024-11-21 15:46:50|5903.41|5902.91|5906.66|5906.16|5906.66|5906.16|5903.41|5902.91|1201
1732204020000|2024-11-21 15:47:00|5907.16|5906.66|5908.41|5907.91|5908.41|5907.91|5906.66|5906.16|1116
1732204030000|2024-11-21 15:47:10|5908.91|5908.41|5909.66|5909.16|5910.66|5910.16|5908.66|5908.16|1466
1732204040000|2024-11-21 15:47:20|5909.41|5908.91|5910.41|5909.91|5910.66|5910.16|5909.41|5908.91|579
1732204050000|2024-11-21 15:47:30|5910.16|5909.66|5911.91|5911.41|5911.91|5911.41|5910.16|5909.66|912
1732204060000|2024-11-21 15:47:40|5912.16|5911.66|5910.66|5910.16|5912.28|5911.78|5910.16|5909.66|1134
1732204070000|2024-11-21 15:47:50|5910.41|5909.91|5910.41|5909.91|5910.66|5910.16|5909.66|5909.16|834
1732204080000|2024-11-21 15:48:00|5910.66|5910.16|5911.16|5910.66|5912.41|5911.91|5910.66|5910.16|1051
1732204090000|2024-11-21 15:48:10|5910.41|5909.91|5908.16|5907.66|5910.41|5909.91|5908.03|5907.53|932
1732204100000|2024-11-21 15:48:20|5907.91|5907.41|5906.66|5906.16|5908.16|5907.66|5906.66|5906.16|802
1732204110000|2024-11-21 15:48:30|5907.16|5906.66|5908.41|5907.91|5908.66|5908.16|5907.16|5906.66|776
1732204120000|2024-11-21 15:48:40|5908.28|5907.78|5910.41|5909.91|5910.41|5909.91|5908.16|5907.66|415
1732204130000|2024-11-21 15:48:50|5910.66|5910.16|5910.16|5909.66|5910.91|5910.41|5910.16|5909.66|514
1732204140000|2024-11-21 15:49:00|5910.91|5910.41|5909.91|5909.41|5910.91|5910.41|5909.66|5909.16|600
1732204150000|2024-11-21 15:49:10|5910.16|5909.66|5910.91|5910.41|5911.66|5911.16|5910.16|5909.66|675
1732204160000|2024-11-21 15:49:20|5910.78|5910.28|5910.91|5910.41|5911.16|5910.66|5910.41|5909.91|635
1732204170000|2024-11-21 15:49:30|5911.16|5910.66|5913.16|5912.66|5913.41|5912.91|5910.91|5910.41|891
1732204180000|2024-11-21 15:49:40|5912.91|5912.41|5912.91|5912.41|5913.16|5912.66|5912.41|5911.91|564
1732204190000|2024-11-21 15:49:50|5912.66|5912.16|5912.66|5912.16|5912.66|5912.16|5911.91|5911.41|569
1732204200000|2024-11-21 15:50:00|5912.16|5911.66|5910.91|5910.41|5912.66|5912.16|5910.66|5910.16|703
1732204210000|2024-11-21 15:50:10|5910.66|5910.16|5912.41|5911.91|5912.66|5912.16|5910.66|5910.16|909
1732204220000|2024-11-21 15:50:20|5911.91|5911.41|5910.91|5910.41|5912.16|5911.66|5910.91|5910.41|715
1732204230000|2024-11-21 15:50:30|5911.16|5910.66|5910.41|5909.91|5911.16|5910.66|5910.16|5909.66|850
1732204240000|2024-11-21 15:50:40|5910.66|5910.16|5910.91|5910.41|5911.41|5910.91|5910.16|5909.66|568
1732204250000|2024-11-21 15:50:50|5910.66|5910.16|5911.16|5910.66|5911.41|5910.91|5910.41|5909.91|424
1732204260000|2024-11-21 15:51:00|5910.66|5910.16|5908.91|5908.41|5910.91|5910.41|5908.91|5908.41|773
1732204270000|2024-11-21 15:51:10|5908.66|5908.16|5910.66|5910.16|5910.66|5910.16|5908.66|5908.16|997
1732204280000|2024-11-21 15:51:20|5910.41|5909.91|5910.41|5909.91|5910.66|5910.16|5909.91|5909.41|467
1732204290000|2024-11-21 15:51:30|5910.66|5910.16|5909.41|5908.91|5910.66|5910.16|5908.66|5908.16|545
1732204300000|2024-11-21 15:51:40|5909.16|5908.66|5911.66|5911.16|5912.41|5911.91|5909.16|5908.66|767
1732204310000|2024-11-21 15:51:50|5911.91|5911.41|5911.66|5911.16|5911.91|5911.41|5911.41|5910.91|419
1732204320000|2024-11-21 15:52:00|5910.91|5910.41|5912.66|5912.16|5913.66|5913.16|5910.91|5910.41|1081
1732204330000|2024-11-21 15:52:10|5912.41|5911.91|5912.91|5912.41|5913.16|5912.66|5911.66|5911.16|750
1732204340000|2024-11-21 15:52:20|5912.66|5912.16|5910.66|5910.16|5912.91|5912.41|5910.41|5909.91|813
1732204350000|2024-11-21 15:52:30|5910.91|5910.41|5910.66|5910.16|5911.16|5910.66|5910.41|5909.91|649
1732204360000|2024-11-21 15:52:40|5910.91|5910.41|5909.91|5909.41|5911.41|5910.91|5909.91|5909.41|639
1732204370000|2024-11-21 15:52:50|5910.03|5909.53|5910.66|5910.16|5910.66|5910.16|5909.66|5909.16|483
1732204380000|2024-11-21 15:53:00|5910.91|5910.41|5909.66|5909.16|5910.91|5910.41|5909.66|5909.16|648
1732204390000|2024-11-21 15:53:10|5909.91|5909.41|5910.66|5910.16|5911.16|5910.66|5909.41|5908.91|578
1732204400000|2024-11-21 15:53:20|5910.91|5910.41|5910.66|5910.16|5911.66|5911.16|5910.66|5910.16|620
1732204410000|2024-11-21 15:53:30|5910.78|5910.28|5911.41|5910.91|5911.41|5910.91|5909.91|5909.41|495
1732204420000|2024-11-21 15:53:40|5911.16|5910.66|5911.91|5911.41|5911.91|5911.41|5910.91|5910.41|454
1732204430000|2024-11-21 15:53:50|5911.78|5911.28|5910.53|5910.03|5911.78|5911.28|5910.41|5909.91|656
1732204440000|2024-11-21 15:54:00|5910.41|5909.91|5911.28|5910.78|5911.41|5910.91|5910.41|5909.91|602
1732204450000|2024-11-21 15:54:10|5911.16|5910.66|5915.66|5915.16|5915.66|5915.16|5911.16|5910.66|1419
1732204460000|2024-11-21 15:54:20|5915.91|5915.41|5917.16|5916.66|5917.66|5917.16|5915.91|5915.41|1616
1732204470000|2024-11-21 15:54:30|5917.41|5916.91|5916.91|5916.41|5918.16|5917.66|5916.66|5916.16|997
1732204480000|2024-11-21 15:54:40|5917.16|5916.66|5916.66|5916.16|5917.16|5916.66|5915.66|5915.16|633
1732204490000|2024-11-21 15:54:50|5917.16|5916.66|5918.91|5918.41|5918.91|5918.41|5916.91|5916.41|826
1732204500000|2024-11-21 15:55:00|5919.41|5918.91|5920.66|5920.16|5921.16|5920.66|5919.16|5918.66|1860
1732204510000|2024-11-21 15:55:10|5920.41|5919.91|5920.91|5920.41|5921.16|5920.66|5919.41|5918.91|1088
1732204520000|2024-11-21 15:55:20|5921.16|5920.66|5920.91|5920.41|5921.16|5920.66|5920.41|5919.91|780
1732204530000|2024-11-21 15:55:30|5920.66|5920.16|5921.66|5921.16|5922.16|5921.66|5920.66|5920.16|1071
1732204540000|2024-11-21 15:55:40|5921.41|5920.91|5921.16|5920.66|5921.53|5921.03|5920.41|5919.91|827
1732204550000|2024-11-21 15:55:50|5921.41|5920.91|5922.66|5922.16|5922.91|5922.41|5921.41|5920.91|1433
1732204560000|2024-11-21 15:56:00|5922.91|5922.41|5924.41|5923.91|5924.41|5923.91|5922.66|5922.16|2253
1732204570000|2024-11-21 15:56:10|5924.66|5924.16|5925.16|5924.66|5926.16|5925.66|5924.16|5923.66|1660
1732204580000|2024-11-21 15:56:20|5925.41|5924.91|5923.91|5923.41|5925.41|5924.91|5923.66|5923.16|971
1732204590000|2024-11-21 15:56:30|5924.16|5923.66|5924.16|5923.66|5924.16|5923.66|5923.41|5922.91|601
1732204600000|2024-11-21 15:56:40|5924.41|5923.91|5925.91|5925.41|5925.91|5925.41|5923.91|5923.41|952
1732204610000|2024-11-21 15:56:50|5926.16|5925.66|5928.41|5927.91|5928.41|5927.91|5925.66|5925.16|1416
1732204620000|2024-11-21 15:57:00|5928.91|5928.41|5927.91|5927.41|5929.16|5928.66|5927.16|5926.66|1256
1732204630000|2024-11-21 15:57:10|5928.16|5927.66|5928.16|5927.66|5929.91|5929.41|5927.91|5927.41|1325
1732204640000|2024-11-21 15:57:20|5927.91|5927.41|5926.41|5925.91|5928.16|5927.66|5925.91|5925.41|1100
1732204650000|2024-11-21 15:57:30|5926.16|5925.66|5927.41|5926.91|5927.91|5927.41|5926.03|5925.53|1116
1732204660000|2024-11-21 15:57:40|5927.16|5926.66|5926.41|5925.91|5927.41|5926.91|5925.91|5925.41|633
1732204670000|2024-11-21 15:57:50|5926.91|5926.41|5927.66|5927.16|5928.41|5927.91|5926.91|5926.41|665
1732204680000|2024-11-21 15:58:00|5927.78|5927.28|5926.66|5926.16|5927.78|5927.28|5925.41|5924.91|1192
1732204690000|2024-11-21 15:58:10|5926.41|5925.91|5927.66|5927.16|5927.91|5927.41|5926.16|5925.66|747
1732204700000|2024-11-21 15:58:20|5927.41|5926.91|5927.66|5927.16|5927.66|5927.16|5927.16|5926.66|624
1732204710000|2024-11-21 15:58:30|5927.41|5926.91|5927.03|5926.53|5927.41|5926.91|5926.66|5926.16|553
1732204720000|2024-11-21 15:58:40|5926.91|5926.41|5926.66|5926.16|5927.66|5927.16|5926.41|5925.91|1061
1732204730000|2024-11-21 15:58:50|5926.41|5925.91|5925.66|5925.16|5926.41|5925.91|5925.41|5924.91|719
1732204740000|2024-11-21 15:59:00|5926.16|5925.66|5926.41|5925.91|5926.53|5926.03|5925.41|5924.91|837
1732204750000|2024-11-21 15:59:10|5926.91|5926.41|5926.41|5925.91|5926.91|5926.41|5925.66|5925.16|551
1732204760000|2024-11-21 15:59:20|5926.66|5926.16|5925.91|5925.41|5927.16|5926.66|5925.91|5925.41|525
1732204770000|2024-11-21 15:59:30|5926.16|5925.66|5926.16|5925.66|5926.16|5925.66|5925.16|5924.66|617
1732204780000|2024-11-21 15:59:40|5926.41|5925.91|5926.66|5926.16|5927.16|5926.66|5926.16|5925.66|620
1732204790000|2024-11-21 15:59:50|5926.91|5926.41|5927.91|5927.41|5928.16|5927.66|5926.91|5926.41|809
1732204800000|2024-11-21 16:00:00|5928.16|5927.66|5931.16|5930.66|5931.66|5931.16|5928.16|5927.66|2209
1732204810000|2024-11-21 16:00:10|5930.66|5930.16|5931.91|5931.41|5931.91|5931.41|5930.66|5930.16|1542
1732204820000|2024-11-21 16:00:20|5932.16|5931.66|5931.91|5931.41|5932.41|5931.91|5930.91|5930.41|1161
1732204830000|2024-11-21 16:00:30|5932.16|5931.66|5931.16|5930.66|5932.66|5932.16|5931.16|5930.66|1196
1732204840000|2024-11-21 16:00:40|5931.41|5930.91|5931.91|5931.41|5931.91|5931.41|5931.16|5930.66|537
1732204850000|2024-11-21 16:00:50|5932.16|5931.66|5931.16|5930.66|5932.16|5931.66|5930.41|5929.91|694
1732204860000|2024-11-21 16:01:00|5930.91|5930.41|5930.16|5929.66|5931.66|5931.16|5930.16|5929.66|766
1732204870000|2024-11-21 16:01:10|5930.28|5929.78|5931.91|5931.41|5931.91|5931.41|5930.16|5929.66|615
1732204880000|2024-11-21 16:01:20|5931.66|5931.16|5931.41|5930.91|5931.66|5931.16|5931.41|5930.91|514
1732204890000|2024-11-21 16:01:30|5931.53|5931.03|5927.66|5927.16|5931.53|5931.03|5927.66|5927.16|4140
1732204900000|2024-11-21 16:01:40|5927.91|5927.41|5926.66|5926.16|5928.16|5927.66|5926.66|5926.16|1232
1732204910000|2024-11-21 16:01:50|5926.41|5925.91|5927.41|5926.91|5927.41|5926.91|5926.16|5925.66|885
1732204920000|2024-11-21 16:02:00|5927.66|5927.16|5928.16|5927.66|5928.41|5927.91|5927.41|5926.91|882
1732204930000|2024-11-21 16:02:10|5928.03|5927.53|5926.91|5926.41|5928.03|5927.53|5926.16|5925.66|788
1732204940000|2024-11-21 16:02:20|5926.66|5926.16|5928.41|5927.91|5928.66|5928.16|5926.66|5926.16|741
1732204950000|2024-11-21 16:02:30|5928.16|5927.66|5927.66|5927.16|5928.41|5927.91|5927.66|5927.16|407
1732204960000|2024-11-21 16:02:40|5927.78|5927.28|5927.16|5926.66|5927.91|5927.41|5926.91|5926.41|608
1732204970000|2024-11-21 16:02:50|5927.41|5926.91|5927.16|5926.66|5927.66|5927.16|5926.66|5926.16|639
1732204980000|2024-11-21 16:03:00|5927.66|5927.16|5928.16|5927.66|5928.66|5928.16|5927.66|5927.16|510
1732204990000|2024-11-21 16:03:10|5928.66|5928.16|5928.66|5928.16|5928.66|5928.16|5927.91|5927.41|522
1732205000000|2024-11-21 16:03:20|5928.53|5928.03|5928.16|5927.66|5928.66|5928.16|5927.91|5927.41|311
1732205010000|2024-11-21 16:03:30|5928.41|5927.91|5929.41|5928.91|5929.41|5928.91|5927.91|5927.41|470
1732205020000|2024-11-21 16:03:40|5929.16|5928.66|5928.66|5928.16|5929.41|5928.91|5928.41|5927.91|425
1732205030000|2024-11-21 16:03:50|5928.91|5928.41|5928.91|5928.41|5928.91|5928.41|5928.41|5927.91|451
1732205040000|2024-11-21 16:04:00|5929.16|5928.66|5927.41|5926.91|5929.41|5928.91|5927.41|5926.91|706
1732205050000|2024-11-21 16:04:10|5927.66|5927.16|5927.91|5927.41|5928.16|5927.66|5927.66|5927.16|497
1732205060000|2024-11-21 16:04:20|5928.16|5927.66|5927.66|5927.16|5928.41|5927.91|5927.41|5926.91|566
1732205070000|2024-11-21 16:04:30|5927.91|5927.41|5927.66|5927.16|5927.91|5927.41|5927.16|5926.66|617
1732205080000|2024-11-21 16:04:40|5927.78|5927.28|5930.41|5929.91|5930.41|5929.91|5927.78|5927.28|786
1732205090000|2024-11-21 16:04:50|5930.16|5929.66|5929.16|5928.66|5930.66|5930.16|5929.16|5928.66|821
1732205100000|2024-11-21 16:05:00|5928.91|5928.41|5927.66|5927.16|5929.16|5928.66|5927.16|5926.66|843
1732205110000|2024-11-21 16:05:10|5927.16|5926.66|5927.66|5927.16|5927.91|5927.41|5926.91|5926.41|762
1732205120000|2024-11-21 16:05:20|5928.41|5927.91|5928.16|5927.66|5928.41|5927.91|5927.66|5927.16|388
1732205130000|2024-11-21 16:05:30|5927.66|5927.16|5926.91|5926.41|5927.66|5927.16|5926.66|5926.16|527
1732205140000|2024-11-21 16:05:40|5927.16|5926.66|5926.91|5926.41|5927.16|5926.66|5926.16|5925.66|748
1732205150000|2024-11-21 16:05:50|5927.16|5926.66|5927.41|5926.91|5928.41|5927.91|5927.16|5926.66|721
1732205160000|2024-11-21 16:06:00|5927.28|5926.78|5927.91|5927.41|5928.41|5927.91|5927.28|5926.78|530
1732205170000|2024-11-21 16:06:10|5927.66|5927.16|5928.66|5928.16|5928.66|5928.16|5927.16|5926.66|534
1732205180000|2024-11-21 16:06:20|5928.91|5928.41|5930.16|5929.66|5930.41|5929.91|5928.91|5928.41|564
1732205190000|2024-11-21 16:06:30|5930.41|5929.91|5931.91|5931.41|5931.91|5931.41|5930.41|5929.91|855
1732205200000|2024-11-21 16:06:40|5932.41|5931.91|5930.41|5929.91|5933.16|5932.66|5930.41|5929.91|1501
1732205210000|2024-11-21 16:06:50|5930.16|5929.66|5929.41|5928.91|5930.66|5930.16|5929.41|5928.91|603
1732205220000|2024-11-21 16:07:00|5929.53|5929.03|5929.91|5929.41|5930.41|5929.91|5929.16|5928.66|559
1732205230000|2024-11-21 16:07:10|5929.78|5929.28|5928.66|5928.16|5929.78|5929.28|5928.16|5927.66|806
1732205240000|2024-11-21 16:07:20|5928.91|5928.41|5928.91|5928.41|5929.66|5929.16|5928.16|5927.66|445
1732205250000|2024-11-21 16:07:30|5929.16|5928.66|5929.78|5929.28|5930.16|5929.66|5928.91|5928.41|365
1732205260000|2024-11-21 16:07:40|5929.66|5929.16|5929.16|5928.66|5929.91|5929.41|5929.16|5928.66|379
1732205270000|2024-11-21 16:07:50|5929.28|5928.78|5927.91|5927.41|5929.28|5928.78|5927.66|5927.16|305
1732205280000|2024-11-21 16:08:00|5927.78|5927.28|5927.41|5926.91|5928.16|5927.66|5927.28|5926.78|446
1732205290000|2024-11-21 16:08:10|5927.53|5927.03|5928.41|5927.91|5928.41|5927.91|5926.91|5926.41|627
1732205300000|2024-11-21 16:08:20|5928.28|5927.78|5928.91|5928.41|5928.91|5928.41|5927.91|5927.41|676
1732205310000|2024-11-21 16:08:30|5928.66|5928.16|5929.66|5929.16|5929.91|5929.41|5928.66|5928.16|794
1732205320000|2024-11-21 16:08:40|5929.41|5928.91|5927.66|5927.16|5929.41|5928.91|5927.66|5927.16|499
1732205330000|2024-11-21 16:08:50|5927.41|5926.91|5927.41|5926.91|5927.91|5927.41|5927.41|5926.91|692
1732205340000|2024-11-21 16:09:00|5927.16|5926.66|5927.66|5927.16|5927.66|5927.16|5926.91|5926.41|595
1732205350000|2024-11-21 16:09:10|5927.91|5927.41|5925.66|5925.16|5927.91|5927.41|5925.41|5924.91|796
1732205360000|2024-11-21 16:09:20|5925.41|5924.91|5925.66|5925.16|5926.66|5926.16|5925.16|5924.66|779
1732205370000|2024-11-21 16:09:30|5925.16|5924.66|5925.16|5924.66|5925.41|5924.91|5922.91|5922.41|2064
1732205380000|2024-11-21 16:09:40|5924.91|5924.41|5925.16|5924.66|5925.41|5924.91|5923.91|5923.41|700
1732205390000|2024-11-21 16:09:50|5925.41|5924.91|5925.16|5924.66|5925.91|5925.41|5924.66|5924.16|637
1732205400000|2024-11-21 16:10:00|5924.91|5924.41|5924.16|5923.66|5925.41|5924.91|5924.16|5923.66|854
1732205410000|2024-11-21 16:10:10|5923.91|5923.41|5922.91|5922.41|5924.28|5923.78|5922.91|5922.41|898
1732205420000|2024-11-21 16:10:20|5922.41|5921.91|5922.16|5921.66|5922.91|5922.41|5921.66|5921.16|1266
1732205430000|2024-11-21 16:10:30|5921.91|5921.41|5922.66|5922.16|5922.91|5922.41|5921.91|5921.41|696
1732205440000|2024-11-21 16:10:40|5923.16|5922.66|5922.91|5922.41|5923.41|5922.91|5922.16|5921.66|491
1732205450000|2024-11-21 16:10:50|5922.66|5922.16|5924.41|5923.91|5924.41|5923.91|5922.41|5921.91|515
1732205460000|2024-11-21 16:11:00|5924.53|5924.03|5925.16|5924.66|5926.16|5925.66|5924.53|5924.03|759
1732205470000|2024-11-21 16:11:10|5925.66|5925.16|5925.41|5924.91|5925.66|5925.16|5925.16|5924.66|450
1732205480000|2024-11-21 16:11:20|5925.28|5924.78|5925.91|5925.41|5926.91|5926.41|5925.16|5924.66|734
1732205490000|2024-11-21 16:11:30|5925.66|5925.16|5925.91|5925.41|5925.91|5925.41|5924.66|5924.16|476
1732205500000|2024-11-21 16:11:40|5925.66|5925.16|5926.66|5926.16|5926.91|5926.41|5925.53|5925.03|505
1732205510000|2024-11-21 16:11:50|5926.41|5925.91|5927.16|5926.66|5927.16|5926.66|5925.91|5925.41|493
1732205520000|2024-11-21 16:12:00|5926.91|5926.41|5927.66|5927.16|5928.16|5927.66|5926.91|5926.41|1031
1732205530000|2024-11-21 16:12:10|5927.41|5926.91|5927.91|5927.41|5927.91|5927.41|5926.91|5926.41|368
1732205540000|2024-11-21 16:12:20|5927.41|5926.91|5926.16|5925.66|5927.66|5927.16|5926.03|5925.53|608
1732205550000|2024-11-21 16:12:30|5925.91|5925.41|5926.66|5926.16|5927.16|5926.66|5925.41|5924.91|598
1732205560000|2024-11-21 16:12:40|5926.91|5926.41|5926.41|5925.91|5927.28|5926.78|5926.16|5925.66|445
1732205570000|2024-11-21 16:12:50|5926.66|5926.16|5926.91|5926.41|5927.41|5926.91|5926.41|5925.91|265
1732205580000|2024-11-21 16:13:00|5927.03|5926.53|5926.66|5926.16|5927.16|5926.66|5926.16|5925.66|338
1732205590000|2024-11-21 16:13:10|5926.91|5926.41|5929.41|5928.91|5929.41|5928.91|5926.91|5926.41|600
1732205600000|2024-11-21 16:13:20|5929.16|5928.66|5930.41|5929.91|5930.41|5929.91|5928.66|5928.16|725
1732205610000|2024-11-21 16:13:30|5930.16|5929.66|5929.16|5928.66|5930.41|5929.91|5929.16|5928.66|525
1732205620000|2024-11-21 16:13:40|5928.91|5928.41|5928.41|5927.91|5929.41|5928.91|5928.16|5927.66|582
1732205630000|2024-11-21 16:13:50|5928.53|5928.03|5929.16|5928.66|5929.41|5928.91|5928.16|5927.66|494
1732205640000|2024-11-21 16:14:00|5928.66|5928.16|5928.53|5928.03|5928.91|5928.41|5927.91|5927.41|478
1732205650000|2024-11-21 16:14:10|5928.66|5928.16|5929.53|5929.03|5929.66|5929.16|5928.41|5927.91|692
1732205660000|2024-11-21 16:14:20|5929.66|5929.16|5932.41|5931.91|5932.53|5932.03|5929.66|5929.16|2444
1732205670000|2024-11-21 16:14:30|5932.16|5931.66|5930.66|5930.16|5932.16|5931.66|5930.66|5930.16|667
1732205680000|2024-11-21 16:14:40|5930.78|5930.28|5931.16|5930.66|5931.41|5930.91|5930.66|5930.16|461
1732205690000|2024-11-21 16:14:50|5931.03|5930.53|5931.41|5930.91|5931.66|5931.16|5930.41|5929.91|363
1732205700000|2024-11-21 16:15:00|5930.91|5930.41|5930.91|5930.41|5931.66|5931.16|5930.41|5929.91|522
1732205710000|2024-11-21 16:15:10|5931.16|5930.66|5931.41|5930.91|5931.66|5931.16|5930.66|5930.16|361
1732205720000|2024-11-21 16:15:20|5931.66|5931.16|5931.41|5930.91|5932.16|5931.66|5930.91|5930.41|483
1732205730000|2024-11-21 16:15:30|5931.16|5930.66|5931.91|5931.41|5932.28|5931.78|5931.16|5930.66|592
1732205740000|2024-11-21 16:15:40|5931.66|5931.16|5931.41|5930.91|5931.66|5931.16|5930.91|5930.41|370
1732205750000|2024-11-21 16:15:50|5931.66|5931.16|5932.41|5931.91|5932.41|5931.91|5930.91|5930.41|372
1732205760000|2024-11-21 16:16:00|5932.66|5932.16|5931.91|5931.41|5932.91|5932.41|5931.66|5931.16|580
1732205770000|2024-11-21 16:16:10|5932.16|5931.66|5930.66|5930.16|5932.16|5931.66|5930.66|5930.16|430
1732205780000|2024-11-21 16:16:20|5931.16|5930.66|5931.16|5930.66|5931.66|5931.16|5930.91|5930.41|373
1732205790000|2024-11-21 16:16:30|5931.41|5930.91|5931.41|5930.91|5931.66|5931.16|5931.16|5930.66|218
1732205800000|2024-11-21 16:16:40|5931.16|5930.66|5930.16|5929.66|5931.66|5931.16|5930.16|5929.66|280
1732205810000|2024-11-21 16:16:50|5929.91|5929.41|5930.16|5929.66|5930.66|5930.16|5929.91|5929.41|318
1732205820000|2024-11-21 16:17:00|5929.91|5929.41|5928.91|5928.41|5929.91|5929.41|5928.41|5927.91|885
1732205830000|2024-11-21 16:17:10|5929.41|5928.91|5928.91|5928.41|5929.66|5929.16|5928.66|5928.16|324
1732205840000|2024-11-21 16:17:20|5928.78|5928.28|5929.03|5928.53|5929.03|5928.53|5928.41|5927.91|230
1732205850000|2024-11-21 16:17:30|5929.16|5928.66|5927.41|5926.91|5929.16|5928.66|5927.16|5926.66|866
1732205860000|2024-11-21 16:17:40|5927.66|5927.16|5927.91|5927.41|5928.41|5927.91|5927.41|5926.91|403
1732205870000|2024-11-21 16:17:50|5928.16|5927.66|5927.16|5926.66|5928.16|5927.66|5926.66|5926.16|471
1732205880000|2024-11-21 16:18:00|5927.41|5926.91|5927.41|5926.91|5927.91|5927.41|5926.91|5926.41|548
1732205890000|2024-11-21 16:18:10|5927.53|5927.03|5929.16|5928.66|5929.16|5928.66|5927.41|5926.91|692
1732205900000|2024-11-21 16:18:20|5929.28|5928.78|5928.66|5928.16|5929.28|5928.78|5927.91|5927.41|490
1732205910000|2024-11-21 16:18:30|5928.41|5927.91|5928.41|5927.91|5928.66|5928.16|5928.16|5927.66|127
1732205920000|2024-11-21 16:18:40|5928.66|5928.16|5928.91|5928.41|5929.16|5928.66|5928.16|5927.66|335
1732205930000|2024-11-21 16:18:50|5928.66|5928.16|5928.66|5928.16|5928.91|5928.41|5928.16|5927.66|280
1732205940000|2024-11-21 16:19:00|5928.41|5927.91|5928.16|5927.66|5928.66|5928.16|5927.41|5926.91|561
1732205950000|2024-11-21 16:19:10|5928.41|5927.91|5927.91|5927.41|5928.66|5928.16|5927.66|5927.16|989
1732205960000|2024-11-21 16:19:20|5927.41|5926.91|5926.66|5926.16|5927.66|5927.16|5926.66|5926.16|557
1732205970000|2024-11-21 16:19:30|5926.41|5925.91|5926.66|5926.16|5927.16|5926.66|5926.16|5925.66|382
1732205980000|2024-11-21 16:19:40|5926.41|5925.91|5926.41|5925.91|5927.66|5927.16|5926.16|5925.66|1119
1732205990000|2024-11-21 16:19:50|5926.28|5925.78|5925.91|5925.41|5926.41|5925.91|5924.66|5924.16|1178
1732206000000|2024-11-21 16:20:00|5926.41|5925.91|5927.16|5926.66|5927.16|5926.66|5925.66|5925.16|585
1732206010000|2024-11-21 16:20:10|5926.91|5926.41|5925.66|5925.16|5927.16|5926.66|5925.66|5925.16|706
1732206020000|2024-11-21 16:20:20|5925.91|5925.41|5925.16|5924.66|5926.16|5925.66|5925.16|5924.66|260
1732206030000|2024-11-21 16:20:30|5924.91|5924.41|5925.66|5925.16|5925.91|5925.41|5924.41|5923.91|457
1732206040000|2024-11-21 16:20:40|5925.91|5925.41|5926.66|5926.16|5927.41|5926.91|5925.66|5925.16|507
1732206050000|2024-11-21 16:20:50|5926.78|5926.28|5925.91|5925.41|5926.91|5926.41|5925.66|5925.16|498
1732206060000|2024-11-21 16:21:00|5926.16|5925.66|5927.16|5926.66|5927.41|5926.91|5925.41|5924.91|518
1732206070000|2024-11-21 16:21:10|5926.66|5926.16|5926.91|5926.41|5927.41|5926.91|5926.66|5926.16|396
1732206080000|2024-11-21 16:21:20|5927.16|5926.66|5927.91|5927.41|5928.16|5927.66|5926.91|5926.41|397
1732206090000|2024-11-21 16:21:30|5927.78|5927.28|5928.16|5927.66|5928.16|5927.66|5927.41|5926.91|329
1732206100000|2024-11-21 16:21:40|5928.28|5927.78|5930.91|5930.41|5930.91|5930.41|5928.16|5927.66|1049
1732206110000|2024-11-21 16:21:50|5930.66|5930.16|5929.91|5929.41|5930.91|5930.41|5929.91|5929.41|310
1732206120000|2024-11-21 16:22:00|5930.16|5929.66|5930.91|5930.41|5931.03|5930.53|5930.16|5929.66|432
1732206130000|2024-11-21 16:22:10|5931.03|5930.53|5930.66|5930.16|5931.16|5930.66|5929.66|5929.16|330
1732206140000|2024-11-21 16:22:20|5930.78|5930.28|5930.41|5929.91|5931.16|5930.66|5930.16|5929.66|249
1732206150000|2024-11-21 16:22:30|5930.28|5929.78|5929.91|5929.41|5930.41|5929.91|5929.91|5929.41|225
1732206160000|2024-11-21 16:22:40|5929.66|5929.16|5929.28|5928.78|5929.91|5929.41|5929.28|5928.78|181
1732206170000|2024-11-21 16:22:50|5929.41|5928.91|5929.66|5929.16|5930.16|5929.66|5929.41|5928.91|169
1732206180000|2024-11-21 16:23:00|5929.91|5929.41|5930.41|5929.91|5930.66|5930.16|5929.91|5929.41|221
1732206190000|2024-11-21 16:23:10|5930.16|5929.66|5929.91|5929.41|5930.41|5929.91|5929.91|5929.41|145
1732206200000|2024-11-21 16:23:20|5930.16|5929.66|5930.41|5929.91|5930.66|5930.16|5930.16|5929.66|125
1732206210000|2024-11-21 16:23:30|5930.66|5930.16|5931.41|5930.91|5931.41|5930.91|5930.41|5929.91|166
1732206220000|2024-11-21 16:23:40|5931.16|5930.66|5931.66|5931.16|5932.16|5931.66|5931.16|5930.66|450
1732206230000|2024-11-21 16:23:50|5931.41|5930.91|5932.41|5931.91|5932.41|5931.91|5930.91|5930.41|463
1732206240000|2024-11-21 16:24:00|5932.66|5932.16|5932.16|5931.66|5932.66|5932.16|5931.91|5931.41|584
1732206250000|2024-11-21 16:24:10|5931.91|5931.41|5932.91|5932.41|5933.16|5932.66|5931.91|5931.41|483
1732206260000|2024-11-21 16:24:20|5933.16|5932.66|5933.16|5932.66|5933.91|5933.41|5932.91|5932.41|582
1732206270000|2024-11-21 16:24:30|5933.41|5932.91|5933.16|5932.66|5933.91|5933.41|5933.16|5932.66|434
1732206280000|2024-11-21 16:24:40|5933.41|5932.91|5934.16|5933.66|5934.41|5933.91|5933.41|5932.91|246
1732206290000|2024-11-21 16:24:50|5934.28|5933.78|5934.16|5933.66|5934.41|5933.91|5934.16|5933.66|393
1732206300000|2024-11-21 16:25:00|5934.28|5933.78|5935.91|5935.41|5936.16|5935.66|5933.66|5933.16|1001
1732206310000|2024-11-21 16:25:10|5935.78|5935.28|5934.66|5934.16|5936.16|5935.66|5934.16|5933.66|690
1732206320000|2024-11-21 16:25:20|5934.91|5934.41|5935.91|5935.41|5936.16|5935.66|5934.91|5934.41|405
1732206330000|2024-11-21 16:25:30|5935.78|5935.28|5934.41|5933.91|5935.78|5935.28|5934.16|5933.66|429
1732206340000|2024-11-21 16:25:40|5934.28|5933.78|5934.66|5934.16|5934.66|5934.16|5934.16|5933.66|328
1732206350000|2024-11-21 16:25:50|5934.41|5933.91|5935.16|5934.66|5935.16|5934.66|5934.41|5933.91|311
1732206360000|2024-11-21 16:26:00|5934.91|5934.41|5933.16|5932.66|5935.41|5934.91|5932.41|5931.91|810
1732206370000|2024-11-21 16:26:10|5932.91|5932.41|5932.66|5932.16|5933.16|5932.66|5932.41|5931.91|603
1732206380000|2024-11-21 16:26:20|5932.41|5931.91|5933.41|5932.91|5933.41|5932.91|5932.41|5931.91|193
1732206390000|2024-11-21 16:26:30|5933.16|5932.66|5934.41|5933.91|5934.41|5933.91|5932.91|5932.41|239
1732206400000|2024-11-21 16:26:40|5934.53|5934.03|5934.66|5934.16|5934.91|5934.41|5934.16|5933.66|197
1732206410000|2024-11-21 16:26:50|5934.91|5934.41|5935.66|5935.16|5935.66|5935.16|5934.78|5934.28|300
1732206420000|2024-11-21 16:27:00|5935.41|5934.91|5935.41|5934.91|5936.16|5935.66|5935.16|5934.66|406
1732206430000|2024-11-21 16:27:10|5935.66|5935.16|5934.66|5934.16|5935.91|5935.41|5934.41|5933.91|302
1732206440000|2024-11-21 16:27:20|5934.41|5933.91|5934.41|5933.91|5934.91|5934.41|5933.91|5933.41|333
1732206450000|2024-11-21 16:27:30|5934.16|5933.66|5932.66|5932.16|5934.53|5934.03|5932.66|5932.16|2940
1732206460000|2024-11-21 16:27:40|5932.41|5931.91|5933.41|5932.91|5933.66|5933.16|5932.41|5931.91|801
1732206470000|2024-11-21 16:27:50|5933.66|5933.16|5934.66|5934.16|5934.66|5934.16|5933.66|5933.16|471
1732206480000|2024-11-21 16:28:00|5934.53|5934.03|5935.16|5934.66|5935.16|5934.66|5934.41|5933.91|562
1732206490000|2024-11-21 16:28:10|5935.41|5934.91|5936.66|5936.16|5936.66|5936.16|5935.41|5934.91|691
1732206500000|2024-11-21 16:28:20|5936.41|5935.91|5936.66|5936.16|5936.66|5936.16|5935.91|5935.41|357
1732206510000|2024-11-21 16:28:30|5936.91|5936.41|5936.41|5935.91|5936.91|5936.41|5935.91|5935.41|464
1732206520000|2024-11-21 16:28:40|5936.66|5936.16|5937.66|5937.16|5937.66|5937.16|5936.41|5935.91|572
1732206530000|2024-11-21 16:28:50|5937.53|5937.03|5938.91|5938.41|5938.91|5938.41|5937.41|5936.91|1139
1732206540000|2024-11-21 16:29:00|5938.66|5938.16|5938.66|5938.16|5938.91|5938.41|5937.41|5936.91|1005
1732206550000|2024-11-21 16:29:10|5939.16|5938.66|5938.41|5937.91|5939.16|5938.66|5938.41|5937.91|781
1732206560000|2024-11-21 16:29:20|5938.66|5938.16|5937.91|5937.41|5938.91|5938.41|5937.41|5936.91|438
1732206570000|2024-11-21 16:29:30|5938.16|5937.66|5938.28|5937.78|5938.53|5938.03|5937.91|5937.41|500
1732206580000|2024-11-21 16:29:40|5938.41|5937.91|5938.66|5938.16|5939.16|5938.66|5938.16|5937.66|549
1732206590000|2024-11-21 16:29:50|5938.41|5937.91|5938.91|5938.41|5938.91|5938.41|5938.41|5937.91|432
1732206600000|2024-11-21 16:30:00|5939.16|5938.66|5939.66|5939.16|5940.16|5939.66|5938.91|5938.41|1513
1732206610000|2024-11-21 16:30:10|5939.41|5938.91|5938.91|5938.41|5939.66|5939.16|5938.16|5937.66|991
1732206620000|2024-11-21 16:30:20|5939.16|5938.66|5939.41|5938.91|5939.91|5939.41|5938.91|5938.41|774
1732206630000|2024-11-21 16:30:30|5939.16|5938.66|5939.41|5938.91|5939.66|5939.16|5939.03|5938.53|630
1732206640000|2024-11-21 16:30:40|5939.16|5938.66|5939.41|5938.91|5939.91|5939.41|5939.16|5938.66|760
1732206650000|2024-11-21 16:30:50|5939.16|5938.66|5939.16|5938.66|5939.66|5939.16|5938.66|5938.16|648
1732206660000|2024-11-21 16:31:00|5938.91|5938.41|5937.91|5937.41|5939.16|5938.66|5937.03|5936.53|1141
1732206670000|2024-11-21 16:31:10|5937.66|5937.16|5939.66|5939.16|5939.66|5939.16|5937.66|5937.16|632
1732206680000|2024-11-21 16:31:20|5939.91|5939.41|5940.91|5940.41|5940.91|5940.41|5939.91|5939.41|647
1732206690000|2024-11-21 16:31:30|5941.16|5940.66|5940.53|5940.03|5941.16|5940.66|5939.91|5939.41|639
1732206700000|2024-11-21 16:31:40|5940.66|5940.16|5940.16|5939.66|5940.91|5940.41|5940.16|5939.66|553
1732206710000|2024-11-21 16:31:50|5940.66|5940.16|5940.91|5940.41|5941.16|5940.66|5940.41|5939.91|522
1732206720000|2024-11-21 16:32:00|5941.16|5940.66|5941.16|5940.66|5941.66|5941.16|5940.66|5940.16|852
1732206730000|2024-11-21 16:32:10|5941.41|5940.91|5941.91|5941.41|5942.16|5941.66|5940.41|5939.91|973
1732206740000|2024-11-21 16:32:20|5942.03|5941.53|5941.16|5940.66|5942.16|5941.66|5940.91|5940.41|611
1732206750000|2024-11-21 16:32:30|5941.03|5940.53|5943.16|5942.66|5943.16|5942.66|5941.03|5940.53|959
1732206760000|2024-11-21 16:32:40|5942.91|5942.41|5942.91|5942.41|5943.16|5942.66|5942.41|5941.91|842
1732206770000|2024-11-21 16:32:50|5942.16|5941.66|5942.16|5941.66|5942.66|5942.16|5941.91|5941.41|864
1732206780000|2024-11-21 16:33:00|5942.41|5941.91|5941.66|5941.16|5942.66|5942.16|5941.66|5941.16|801
1732206790000|2024-11-21 16:33:10|5941.91|5941.41|5942.41|5941.91|5942.66|5942.16|5941.91|5941.41|605
1732206800000|2024-11-21 16:33:20|5942.16|5941.66|5941.91|5941.41|5942.66|5942.16|5941.91|5941.41|594
1732206810000|2024-11-21 16:33:30|5942.16|5941.66|5942.91|5942.41|5942.91|5942.41|5942.16|5941.66|442
1732206820000|2024-11-21 16:33:40|5942.66|5942.16|5942.91|5942.41|5942.91|5942.41|5942.41|5941.91|498
1732206830000|2024-11-21 16:33:50|5943.03|5942.53|5942.66|5942.16|5943.03|5942.53|5942.53|5942.03|413
1732206840000|2024-11-21 16:34:00|5942.41|5941.91|5941.41|5940.91|5942.41|5941.91|5941.16|5940.66|941
1732206850000|2024-11-21 16:34:10|5941.66|5941.16|5941.91|5941.41|5942.03|5941.53|5941.41|5940.91|514
1732206860000|2024-11-21 16:34:20|5942.03|5941.53|5940.66|5940.16|5942.03|5941.53|5940.41|5939.91|1095
1732206870000|2024-11-21 16:34:30|5940.91|5940.41|5942.16|5941.66|5942.66|5942.16|5940.78|5940.28|621
1732206880000|2024-11-21 16:34:40|5941.91|5941.41|5940.91|5940.41|5941.91|5941.41|5940.66|5940.16|630
1732206890000|2024-11-21 16:34:50|5941.16|5940.66|5941.16|5940.66|5942.16|5941.66|5941.16|5940.66|591
1732206900000|2024-11-21 16:35:00|5941.41|5940.91|5938.91|5938.41|5941.41|5940.91|5938.91|5938.41|903
1732206910000|2024-11-21 16:35:10|5939.16|5938.66|5937.41|5936.91|5939.41|5938.91|5937.16|5936.66|3210
1732206920000|2024-11-21 16:35:20|5936.91|5936.41|5937.41|5936.91|5937.41|5936.91|5936.66|5936.16|917
1732206930000|2024-11-21 16:35:30|5937.16|5936.66|5937.91|5937.41|5938.16|5937.66|5936.41|5935.91|465
1732206940000|2024-11-21 16:35:40|5937.66|5937.16|5939.66|5939.16|5939.66|5939.16|5937.41|5936.91|618
1732206950000|2024-11-21 16:35:50|5938.91|5938.41|5938.16|5937.66|5938.91|5938.41|5937.91|5937.41|711
1732206960000|2024-11-21 16:36:00|5937.91|5937.41|5935.66|5935.16|5937.91|5937.41|5935.66|5935.16|651
1732206970000|2024-11-21 16:36:10|5935.16|5934.66|5932.66|5932.16|5935.16|5934.66|5931.91|5931.41|1908
1732206980000|2024-11-21 16:36:20|5932.91|5932.41|5932.41|5931.91|5933.41|5932.91|5932.41|5931.91|896
1732206990000|2024-11-21 16:36:30|5932.16|5931.66|5931.41|5930.91|5933.41|5932.91|5931.41|5930.91|666
1732207000000|2024-11-21 16:36:40|5931.66|5931.16|5932.91|5932.41|5933.41|5932.91|5931.66|5931.16|547
1732207010000|2024-11-21 16:36:50|5932.66|5932.16|5930.16|5929.66|5932.66|5932.16|5929.66|5929.16|1431
1732207020000|2024-11-21 16:37:00|5929.91|5929.41|5930.41|5929.91|5930.91|5930.41|5929.66|5929.16|1021
1732207030000|2024-11-21 16:37:10|5930.28|5929.78|5929.91|5929.41|5930.28|5929.78|5928.66|5928.16|1089
1732207040000|2024-11-21 16:37:20|5929.66|5929.16|5932.16|5931.66|5932.16|5931.66|5929.41|5928.91|854
1732207050000|2024-11-21 16:37:30|5931.91|5931.41|5932.41|5931.91|5932.66|5932.16|5931.91|5931.41|414
1732207060000|2024-11-21 16:37:40|5932.66|5932.16|5932.41|5931.91|5932.91|5932.41|5931.91|5931.41|543
1732207070000|2024-11-21 16:37:50|5932.28|5931.78|5934.16|5933.66|5934.41|5933.91|5932.28|5931.78|593
1732207080000|2024-11-21 16:38:00|5933.91|5933.41|5934.41|5933.91|5934.66|5934.16|5933.91|5933.41|494
1732207090000|2024-11-21 16:38:10|5934.53|5934.03|5933.41|5932.91|5934.66|5934.16|5933.41|5932.91|330
1732207100000|2024-11-21 16:38:20|5932.91|5932.41|5933.16|5932.66|5933.41|5932.91|5932.41|5931.91|485
1732207110000|2024-11-21 16:38:30|5933.41|5932.91|5933.41|5932.91|5933.41|5932.91|5932.78|5932.28|247
1732207120000|2024-11-21 16:38:40|5933.16|5932.66|5933.66|5933.16|5934.16|5933.66|5933.16|5932.66|389
1732207130000|2024-11-21 16:38:50|5933.53|5933.03|5933.16|5932.66|5934.41|5933.91|5933.16|5932.66|358
1732207140000|2024-11-21 16:39:00|5932.66|5932.16|5932.91|5932.41|5933.16|5932.66|5932.66|5932.16|490
1732207150000|2024-11-21 16:39:10|5932.66|5932.16|5932.16|5931.66|5933.16|5932.66|5932.16|5931.66|417
1732207160000|2024-11-21 16:39:20|5932.41|5931.91|5932.91|5932.41|5933.03|5932.53|5931.91|5931.41|346
1732207170000|2024-11-21 16:39:30|5932.41|5931.91|5932.41|5931.91|5932.66|5932.16|5931.66|5931.16|761
1732207180000|2024-11-21 16:39:40|5932.53|5932.03|5932.53|5932.03|5932.91|5932.41|5932.53|5932.03|343
1732207190000|2024-11-21 16:39:50|5932.66|5932.16|5931.66|5931.16|5932.66|5932.16|5931.16|5930.66|507
1732207200000|2024-11-21 16:40:00|5932.16|5931.66|5932.03|5931.53|5932.66|5932.16|5931.66|5931.16|585
1732207210000|2024-11-21 16:40:10|5932.16|5931.66|5932.66|5932.16|5932.66|5932.16|5931.66|5931.16|292
1732207220000|2024-11-21 16:40:20|5932.91|5932.41|5931.91|5931.41|5932.91|5932.41|5931.66|5931.16|439
1732207230000|2024-11-21 16:40:30|5931.66|5931.16|5931.91|5931.41|5931.91|5931.41|5931.41|5930.91|266
1732207240000|2024-11-21 16:40:40|5932.16|5931.66|5933.41|5932.91|5933.41|5932.91|5932.16|5931.66|595
1732207250000|2024-11-21 16:40:50|5933.66|5933.16|5933.66|5933.16|5934.16|5933.66|5933.41|5932.91|447
1732207260000|2024-11-21 16:41:00|5933.91|5933.41|5932.66|5932.16|5933.91|5933.41|5932.66|5932.16|508
1732207270000|2024-11-21 16:41:10|5932.91|5932.41|5933.16|5932.66|5933.16|5932.66|5932.66|5932.16|252
1732207280000|2024-11-21 16:41:20|5933.66|5933.16|5933.66|5933.16|5934.16|5933.66|5933.53|5933.03|519
1732207290000|2024-11-21 16:41:30|5933.53|5933.03|5932.66|5932.16|5933.66|5933.16|5932.66|5932.16|458
1732207300000|2024-11-21 16:41:40|5932.91|5932.41|5934.91|5934.41|5934.91|5934.41|5932.91|5932.41|428
1732207310000|2024-11-21 16:41:50|5935.03|5934.53|5934.66|5934.16|5935.03|5934.53|5934.41|5933.91|558
1732207320000|2024-11-21 16:42:00|5934.91|5934.41|5935.66|5935.16|5936.16|5935.66|5934.91|5934.41|845
1732207330000|2024-11-21 16:42:10|5934.91|5934.41|5935.66|5935.16|5936.16|5935.66|5934.91|5934.41|470
1732207340000|2024-11-21 16:42:20|5935.53|5935.03|5934.91|5934.41|5935.66|5935.16|5934.78|5934.28|327
1732207350000|2024-11-21 16:42:30|5935.16|5934.66|5935.66|5935.16|5936.41|5935.91|5934.91|5934.41|307
1732207360000|2024-11-21 16:42:40|5935.41|5934.91|5936.41|5935.91|5936.66|5936.16|5935.41|5934.91|381
1732207370000|2024-11-21 16:42:50|5936.16|5935.66|5935.16|5934.66|5936.16|5935.66|5934.66|5934.16|418
1732207380000|2024-11-21 16:43:00|5934.91|5934.41|5935.41|5934.91|5935.66|5935.16|5934.66|5934.16|448
1732207390000|2024-11-21 16:43:10|5935.66|5935.16|5936.41|5935.91|5936.66|5936.16|5935.41|5934.91|205
1732207400000|2024-11-21 16:43:20|5935.91|5935.41|5934.91|5934.41|5935.91|5935.41|5934.66|5934.16|324
1732207410000|2024-11-21 16:43:30|5935.16|5934.66|5936.16|5935.66|5936.16|5935.66|5935.16|5934.66|209
1732207420000|2024-11-21 16:43:40|5936.41|5935.91|5936.28|5935.78|5936.41|5935.91|5935.91|5935.41|218
1732207430000|2024-11-21 16:43:50|5936.16|5935.66|5936.66|5936.16|5936.66|5936.16|5936.03|5935.53|233
1732207440000|2024-11-21 16:44:00|5936.41|5935.91|5936.16|5935.66|5936.41|5935.91|5935.41|5934.91|462
1732207450000|2024-11-21 16:44:10|5936.03|5935.53|5935.66|5935.16|5936.16|5935.66|5935.41|5934.91|373
1732207460000|2024-11-21 16:44:20|5935.53|5935.03|5935.66|5935.16|5936.16|5935.66|5935.53|5935.03|226
1732207470000|2024-11-21 16:44:30|5935.16|5934.66|5935.91|5935.41|5936.16|5935.66|5935.16|5934.66|277
1732207480000|2024-11-21 16:44:40|5936.03|5935.53|5936.16|5935.66|5936.16|5935.66|5935.41|5934.91|186
1732207490000|2024-11-21 16:44:50|5936.03|5935.53|5935.66|5935.16|5936.41|5935.91|5935.16|5934.66|288
1732207500000|2024-11-21 16:45:00|5935.41|5934.91|5935.16|5934.66|5935.66|5935.16|5934.91|5934.41|481
1732207510000|2024-11-21 16:45:10|5935.03|5934.53|5934.41|5933.91|5935.66|5935.16|5934.16|5933.66|467
1732207520000|2024-11-21 16:45:20|5934.16|5933.66|5934.41|5933.91|5934.91|5934.41|5934.16|5933.66|319
1732207530000|2024-11-21 16:45:30|5934.16|5933.66|5934.41|5933.91|5934.91|5934.41|5933.91|5933.41|266
1732207540000|2024-11-21 16:45:40|5934.66|5934.16|5933.66|5933.16|5934.91|5934.41|5933.16|5932.66|392
1732207550000|2024-11-21 16:45:50|5933.41|5932.91|5933.41|5932.91|5933.91|5933.41|5932.91|5932.41|652
1732207560000|2024-11-21 16:46:00|5933.28|5932.78|5932.66|5932.16|5933.66|5933.16|5932.16|5931.66|784
1732207570000|2024-11-21 16:46:10|5932.91|5932.41|5933.16|5932.66|5933.41|5932.91|5932.78|5932.28|339
1732207580000|2024-11-21 16:46:20|5933.41|5932.91|5932.66|5932.16|5933.41|5932.91|5932.66|5932.16|545
1732207590000|2024-11-21 16:46:30|5932.91|5932.41|5931.91|5931.41|5932.91|5932.41|5931.91|5931.41|525
1732207600000|2024-11-21 16:46:40|5932.16|5931.66|5929.66|5929.16|5932.16|5931.66|5929.41|5928.91|1339
1732207610000|2024-11-21 16:46:50|5929.41|5928.91|5929.41|5928.91|5930.41|5929.91|5928.91|5928.41|853
1732207620000|2024-11-21 16:47:00|5929.53|5929.03|5928.16|5927.66|5929.53|5929.03|5927.91|5927.41|1048
1732207630000|2024-11-21 16:47:10|5928.41|5927.91|5927.41|5926.91|5928.41|5927.91|5926.16|5925.66|1753
1732207640000|2024-11-21 16:47:20|5927.16|5926.66|5926.41|5925.91|5927.16|5926.66|5925.91|5925.41|506
1732207650000|2024-11-21 16:47:30|5927.16|5926.66|5928.41|5927.91|5928.91|5928.41|5926.91|5926.41|702
1732207660000|2024-11-21 16:47:40|5928.66|5928.16|5928.66|5928.16|5928.66|5928.16|5927.91|5927.41|374
1732207670000|2024-11-21 16:47:50|5928.41|5927.91|5926.41|5925.91|5928.41|5927.91|5926.16|5925.66|553
1732207680000|2024-11-21 16:48:00|5926.91|5926.41|5925.41|5924.91|5927.66|5927.16|5925.41|5924.91|732
1732207690000|2024-11-21 16:48:10|5925.66|5925.16|5924.41|5923.91|5926.16|5925.66|5923.91|5923.41|1005
1732207700000|2024-11-21 16:48:20|5924.16|5923.66|5924.78|5924.28|5924.91|5924.41|5923.41|5922.91|619
1732207710000|2024-11-21 16:48:30|5924.91|5924.41|5924.66|5924.16|5925.91|5925.41|5924.66|5924.16|680
1732207720000|2024-11-21 16:48:40|5924.41|5923.91|5924.41|5923.91|5925.16|5924.66|5924.16|5923.66|545
1732207730000|2024-11-21 16:48:50|5924.16|5923.66|5924.16|5923.66|5924.41|5923.91|5923.16|5922.66|784
1732207740000|2024-11-21 16:49:00|5924.91|5924.41|5925.41|5924.91|5925.91|5925.41|5924.16|5923.66|790
1732207750000|2024-11-21 16:49:10|5925.16|5924.66|5925.66|5925.16|5926.16|5925.66|5925.16|5924.66|562
1732207760000|2024-11-21 16:49:20|5925.41|5924.91|5925.41|5924.91|5926.16|5925.66|5925.16|5924.66|485
1732207770000|2024-11-21 16:49:30|5925.16|5924.66|5925.66|5925.16|5925.91|5925.41|5924.91|5924.41|385
1732207780000|2024-11-21 16:49:40|5925.91|5925.41|5926.16|5925.66|5926.41|5925.91|5925.66|5925.16|291
1732207790000|2024-11-21 16:49:50|5926.41|5925.91|5926.91|5926.41|5927.16|5926.66|5926.41|5925.91|348
1732207800000|2024-11-21 16:50:00|5927.16|5926.66|5926.16|5925.66|5927.66|5927.16|5925.91|5925.41|692
1732207810000|2024-11-21 16:50:10|5926.03|5925.53|5925.41|5924.91|5926.16|5925.66|5925.41|5924.91|265
1732207820000|2024-11-21 16:50:20|5925.66|5925.16|5925.66|5925.16|5926.91|5926.41|5925.53|5925.03|394
1732207830000|2024-11-21 16:50:30|5925.91|5925.41|5925.91|5925.41|5926.66|5926.16|5925.78|5925.28|418
1732207840000|2024-11-21 16:50:40|5926.16|5925.66|5926.41|5925.91|5926.91|5926.41|5925.91|5925.41|186
1732207850000|2024-11-21 16:50:50|5926.28|5925.78|5926.66|5926.16|5927.91|5927.41|5926.16|5925.66|604
1732207860000|2024-11-21 16:51:00|5926.41|5925.91|5926.66|5926.16|5927.16|5926.66|5926.41|5925.91|369
1732207870000|2024-11-21 16:51:10|5926.53|5926.03|5925.41|5924.91|5926.53|5926.03|5925.41|5924.91|447
1732207880000|2024-11-21 16:51:20|5925.66|5925.16|5925.66|5925.16|5925.66|5925.16|5925.16|5924.66|411
1732207890000|2024-11-21 16:51:30|5925.91|5925.41|5925.66|5925.16|5926.16|5925.66|5925.16|5924.66|358
1732207900000|2024-11-21 16:51:40|5925.41|5924.91|5926.66|5926.16|5926.91|5926.41|5925.41|5924.91|476
1732207910000|2024-11-21 16:51:50|5926.41|5925.91|5926.41|5925.91|5926.91|5926.41|5926.41|5925.91|525
1732207920000|2024-11-21 16:52:00|5926.16|5925.66|5926.41|5925.91|5926.66|5926.16|5925.91|5925.41|255
1732207930000|2024-11-21 16:52:10|5926.16|5925.66|5926.66|5926.16|5926.91|5926.41|5925.66|5925.16|314
1732207940000|2024-11-21 16:52:20|5926.78|5926.28|5928.03|5927.53|5928.41|5927.91|5926.78|5926.28|495
1732207950000|2024-11-21 16:52:30|5928.16|5927.66|5929.03|5928.53|5929.16|5928.66|5927.91|5927.41|509
1732207960000|2024-11-21 16:52:40|5929.16|5928.66|5929.41|5928.91|5929.41|5928.91|5928.41|5927.91|511
1732207970000|2024-11-21 16:52:50|5929.16|5928.66|5928.41|5927.91|5929.41|5928.91|5928.16|5927.66|564
1732207980000|2024-11-21 16:53:00|5928.16|5927.66|5927.91|5927.41|5928.66|5928.16|5927.66|5927.16|560
1732207990000|2024-11-21 16:53:10|5927.66|5927.16|5928.91|5928.41|5928.91|5928.41|5927.53|5927.03|388
1732208000000|2024-11-21 16:53:20|5928.78|5928.28|5927.91|5927.41|5928.91|5928.41|5927.41|5926.91|431
1732208010000|2024-11-21 16:53:30|5927.66|5927.16|5927.91|5927.41|5927.91|5927.41|5927.41|5926.91|281
1732208020000|2024-11-21 16:53:40|5927.66|5927.16|5929.16|5928.66|5929.41|5928.91|5927.41|5926.91|480
1732208030000|2024-11-21 16:53:50|5928.91|5928.41|5928.41|5927.91|5929.16|5928.66|5928.41|5927.91|228
1732208040000|2024-11-21 16:54:00|5928.53|5928.03|5928.91|5928.41|5929.16|5928.66|5928.41|5927.91|411
1732208050000|2024-11-21 16:54:10|5928.66|5928.16|5928.91|5928.41|5929.16|5928.66|5928.41|5927.91|222
1732208060000|2024-11-21 16:54:20|5929.16|5928.66|5928.91|5928.41|5929.41|5928.91|5928.91|5928.41|182
1732208070000|2024-11-21 16:54:30|5929.16|5928.66|5929.16|5928.66|5929.16|5928.66|5928.66|5928.16|171
1732208080000|2024-11-21 16:54:40|5928.91|5928.41|5928.66|5928.16|5929.16|5928.66|5928.66|5928.16|186
1732208090000|2024-11-21 16:54:50|5928.53|5928.03|5927.41|5926.91|5928.53|5928.03|5927.41|5926.91|412
1732208100000|2024-11-21 16:55:00|5927.66|5927.16|5926.41|5925.91|5927.66|5927.16|5926.16|5925.66|828
1732208110000|2024-11-21 16:55:10|5926.66|5926.16|5925.91|5925.41|5927.16|5926.66|5925.91|5925.41|361
1732208120000|2024-11-21 16:55:20|5926.16|5925.66|5926.41|5925.91|5927.16|5926.66|5926.16|5925.66|554
1732208130000|2024-11-21 16:55:30|5926.16|5925.66|5926.41|5925.91|5926.91|5926.41|5926.16|5925.66|259
1732208140000|2024-11-21 16:55:40|5926.53|5926.03|5925.66|5925.16|5926.66|5926.16|5925.66|5925.16|542
1732208150000|2024-11-21 16:55:50|5925.91|5925.41|5926.16|5925.66|5926.41|5925.91|5925.66|5925.16|360
1732208160000|2024-11-21 16:56:00|5925.66|5925.16|5926.91|5926.41|5927.16|5926.66|5925.66|5925.16|483
1732208170000|2024-11-21 16:56:10|5926.66|5926.16|5928.41|5927.91|5928.41|5927.91|5926.41|5925.91|400
1732208180000|2024-11-21 16:56:20|5928.53|5928.03|5928.41|5927.91|5928.91|5928.41|5928.16|5927.66|519
1732208190000|2024-11-21 16:56:30|5928.53|5928.03|5929.16|5928.66|5929.16|5928.66|5928.41|5927.91|333
1732208200000|2024-11-21 16:56:40|5928.91|5928.41|5928.91|5928.41|5929.66|5929.16|5928.66|5928.16|455
1732208210000|2024-11-21 16:56:50|5928.66|5928.16|5928.91|5928.41|5929.78|5929.28|5928.66|5928.16|421
1732208220000|2024-11-21 16:57:00|5929.16|5928.66|5927.41|5926.91|5929.16|5928.66|5927.41|5926.91|360
1732208230000|2024-11-21 16:57:10|5927.53|5927.03|5928.66|5928.16|5928.66|5928.16|5927.53|5927.03|503
1732208240000|2024-11-21 16:57:20|5928.41|5927.91|5927.91|5927.41|5928.66|5928.16|5927.41|5926.91|332
1732208250000|2024-11-21 16:57:30|5928.03|5927.53|5928.66|5928.16|5928.91|5928.41|5928.03|5927.53|547
1732208260000|2024-11-21 16:57:40|5928.91|5928.41|5928.16|5927.66|5929.16|5928.66|5928.16|5927.66|376
1732208270000|2024-11-21 16:57:50|5928.41|5927.91|5928.28|5927.78|5928.66|5928.16|5927.91|5927.41|236
1732208280000|2024-11-21 16:58:00|5928.41|5927.91|5928.66|5928.16|5928.66|5928.16|5928.16|5927.66|245
1732208290000|2024-11-21 16:58:10|5928.41|5927.91|5928.91|5928.41|5929.16|5928.66|5927.66|5927.16|447
1732208300000|2024-11-21 16:58:20|5929.16|5928.66|5927.16|5926.66|5929.16|5928.66|5927.16|5926.66|370
1732208310000|2024-11-21 16:58:30|5926.91|5926.41|5926.66|5926.16|5927.16|5926.66|5926.41|5925.91|405
1732208320000|2024-11-21 16:58:40|5926.41|5925.91|5927.91|5927.41|5927.91|5927.41|5926.41|5925.91|442
1732208330000|2024-11-21 16:58:50|5928.16|5927.66|5928.91|5928.41|5928.91|5928.41|5928.03|5927.53|186
1732208340000|2024-11-21 16:59:00|5928.66|5928.16|5930.41|5929.91|5930.41|5929.91|5928.41|5927.91|716
1732208350000|2024-11-21 16:59:10|5930.16|5929.66|5929.91|5929.41|5930.66|5930.16|5929.91|5929.41|382
1732208360000|2024-11-21 16:59:20|5929.66|5929.16|5930.66|5930.16|5930.91|5930.41|5929.66|5929.16|379
1732208370000|2024-11-21 16:59:30|5930.41|5929.91|5931.41|5930.91|5931.41|5930.91|5930.16|5929.66|315
1732208380000|2024-11-21 16:59:40|5931.16|5930.66|5930.66|5930.16|5931.66|5931.16|5930.66|5930.16|752
1732208390000|2024-11-21 16:59:50|5930.91|5930.41|5930.66|5930.16|5931.03|5930.53|5929.66|5929.16|427
1732208400000|2024-11-21 17:00:00|5930.91|5930.41|5930.03|5929.53|5931.16|5930.66|5929.91|5929.41|761
1732208410000|2024-11-21 17:00:10|5929.91|5929.41|5929.91|5929.41|5930.16|5929.66|5929.41|5928.91|434
1732208420000|2024-11-21 17:00:20|5929.66|5929.16|5929.91|5929.41|5930.03|5929.53|5929.41|5928.91|480
1732208430000|2024-11-21 17:00:30|5929.66|5929.16|5929.41|5928.91|5929.91|5929.41|5928.66|5928.16|464
1732208440000|2024-11-21 17:00:40|5929.66|5929.16|5929.66|5929.16|5930.16|5929.66|5929.41|5928.91|330
1732208450000|2024-11-21 17:00:50|5929.53|5929.03|5927.91|5927.41|5929.66|5929.16|5927.53|5927.03|503
1732208460000|2024-11-21 17:01:00|5928.16|5927.66|5927.66|5927.16|5928.16|5927.66|5927.41|5926.91|502
1732208470000|2024-11-21 17:01:10|5927.91|5927.41|5926.53|5926.03|5928.41|5927.91|5926.53|5926.03|427
1732208480000|2024-11-21 17:01:20|5926.41|5925.91|5926.91|5926.41|5927.41|5926.91|5926.16|5925.66|663
1732208490000|2024-11-21 17:01:30|5926.41|5925.91|5926.16|5925.66|5926.91|5926.41|5926.16|5925.66|315
1732208500000|2024-11-21 17:01:40|5926.03|5925.53|5925.91|5925.41|5926.41|5925.91|5925.66|5925.16|485
1732208510000|2024-11-21 17:01:50|5926.66|5926.16|5927.66|5927.16|5928.16|5927.66|5926.66|5926.16|467
1732208520000|2024-11-21 17:02:00|5927.91|5927.41|5928.66|5928.16|5928.91|5928.41|5927.91|5927.41|558
1732208530000|2024-11-21 17:02:10|5928.91|5928.41|5928.66|5928.16|5929.53|5929.03|5928.66|5928.16|380
1732208540000|2024-11-21 17:02:20|5928.78|5928.28|5928.91|5928.41|5929.41|5928.91|5928.66|5928.16|303
1732208550000|2024-11-21 17:02:30|5928.41|5927.91|5929.66|5929.16|5929.66|5929.16|5928.16|5927.66|204
1732208560000|2024-11-21 17:02:40|5929.41|5928.91|5928.91|5928.41|5929.91|5929.41|5928.91|5928.41|322
1732208570000|2024-11-21 17:02:50|5928.78|5928.28|5928.41|5927.91|5928.91|5928.41|5928.41|5927.91|271
1732208580000|2024-11-21 17:03:00|5928.66|5928.16|5928.41|5927.91|5928.91|5928.41|5928.16|5927.66|348
1732208590000|2024-11-21 17:03:10|5928.16|5927.66|5928.41|5927.91|5928.91|5928.41|5927.91|5927.41|229
1732208600000|2024-11-21 17:03:20|5928.66|5928.16|5928.41|5927.91|5928.66|5928.16|5927.66|5927.16|360
1732208610000|2024-11-21 17:03:30|5928.16|5927.66|5928.66|5928.16|5928.66|5928.16|5927.91|5927.41|219
1732208620000|2024-11-21 17:03:40|5928.41|5927.91|5928.16|5927.66|5928.53|5928.03|5927.66|5927.16|203
1732208630000|2024-11-21 17:03:50|5927.91|5927.41|5926.66|5926.16|5927.91|5927.41|5926.66|5926.16|290
1732208640000|2024-11-21 17:04:00|5926.53|5926.03|5925.41|5924.91|5926.53|5926.03|5925.41|5924.91|683
1732208650000|2024-11-21 17:04:10|5925.66|5925.16|5924.91|5924.41|5925.66|5925.16|5924.66|5924.16|662
1732208660000|2024-11-21 17:04:20|5925.03|5924.53|5924.66|5924.16|5925.66|5925.16|5924.66|5924.16|493
1732208670000|2024-11-21 17:04:30|5924.78|5924.28|5923.41|5922.91|5924.78|5924.28|5923.41|5922.91|574
1732208680000|2024-11-21 17:04:40|5923.16|5922.66|5923.03|5922.53|5923.66|5923.16|5922.91|5922.41|618
1732208690000|2024-11-21 17:04:50|5923.16|5922.66|5923.16|5922.66|5923.41|5922.91|5922.66|5922.16|500
1732208700000|2024-11-21 17:05:00|5922.91|5922.41|5923.16|5922.66|5924.16|5923.66|5922.66|5922.16|680
1732208710000|2024-11-21 17:05:10|5923.41|5922.91|5923.16|5922.66|5923.66|5923.16|5922.91|5922.41|470
1732208720000|2024-11-21 17:05:20|5922.91|5922.41|5923.91|5923.41|5924.16|5923.66|5922.91|5922.41|362
1732208730000|2024-11-21 17:05:30|5923.66|5923.16|5923.41|5922.91|5923.91|5923.41|5923.41|5922.91|227
1732208740000|2024-11-21 17:05:40|5923.66|5923.16|5924.16|5923.66|5924.16|5923.66|5923.41|5922.91|507
1732208750000|2024-11-21 17:05:50|5923.91|5923.41|5924.41|5923.91|5924.41|5923.91|5923.91|5923.41|313
1732208760000|2024-11-21 17:06:00|5925.16|5924.66|5925.41|5924.91|5926.28|5925.78|5925.16|5924.66|776
1732208770000|2024-11-21 17:06:10|5925.66|5925.16|5926.16|5925.66|5926.41|5925.91|5925.66|5925.16|1099
1732208780000|2024-11-21 17:06:20|5926.03|5925.53|5925.28|5924.78|5926.28|5925.78|5925.16|5924.66|351
1732208790000|2024-11-21 17:06:30|5924.91|5924.41|5925.66|5925.16|5925.66|5925.16|5924.91|5924.41|281
1732208800000|2024-11-21 17:06:40|5925.78|5925.28|5925.41|5924.91|5925.91|5925.41|5925.16|5924.66|274
1732208810000|2024-11-21 17:06:50|5925.53|5925.03|5925.41|5924.91|5925.53|5925.03|5924.66|5924.16|249
1732208820000|2024-11-21 17:07:00|5925.91|5925.41|5925.41|5924.91|5925.91|5925.41|5924.91|5924.41|208
1732208830000|2024-11-21 17:07:10|5925.28|5924.78|5926.16|5925.66|5926.16|5925.66|5925.28|5924.78|208
1732208840000|2024-11-21 17:07:20|5926.41|5925.91|5926.41|5925.91|5926.91|5926.41|5926.16|5925.66|415
1732208850000|2024-11-21 17:07:30|5926.16|5925.66|5925.16|5924.66|5926.41|5925.91|5925.16|5924.66|237
1732208860000|2024-11-21 17:07:40|5925.28|5924.78|5925.66|5925.16|5925.91|5925.41|5925.03|5924.53|170
1732208870000|2024-11-21 17:07:50|5925.78|5925.28|5925.91|5925.41|5926.41|5925.91|5925.78|5925.28|202
1732208880000|2024-11-21 17:08:00|5926.03|5925.53|5925.91|5925.41|5926.28|5925.78|5925.66|5925.16|184
1732208890000|2024-11-21 17:08:10|5925.78|5925.28|5925.41|5924.91|5925.91|5925.41|5924.91|5924.41|203
1732208900000|2024-11-21 17:08:20|5925.91|5925.41|5926.41|5925.91|5926.41|5925.91|5925.66|5925.16|323
1732208910000|2024-11-21 17:08:30|5926.53|5926.03|5927.16|5926.66|5927.28|5926.78|5926.41|5925.91|261
1732208920000|2024-11-21 17:08:40|5926.91|5926.41|5927.28|5926.78|5927.66|5927.16|5926.91|5926.41|253
1732208930000|2024-11-21 17:08:50|5927.41|5926.91|5927.66|5927.16|5927.66|5927.16|5927.16|5926.66|197
1732208940000|2024-11-21 17:09:00|5927.91|5927.41|5926.91|5926.41|5927.91|5927.41|5926.91|5926.41|482
1732208950000|2024-11-21 17:09:10|5926.78|5926.28|5926.91|5926.41|5926.91|5926.41|5926.66|5926.16|144
1732208960000|2024-11-21 17:09:20|5926.78|5926.28|5927.03|5926.53|5927.16|5926.66|5926.78|5926.28|136
1732208970000|2024-11-21 17:09:30|5927.16|5926.66|5927.91|5927.41|5928.16|5927.66|5927.16|5926.66|285
1732208980000|2024-11-21 17:09:40|5928.03|5927.53|5927.78|5927.28|5928.41|5927.91|5927.41|5926.91|303
1732208990000|2024-11-21 17:09:50|5927.91|5927.41|5928.16|5927.66|5928.41|5927.91|5927.41|5926.91|252
1732209000000|2024-11-21 17:10:00|5928.41|5927.91|5928.66|5928.16|5929.16|5928.66|5928.41|5927.91|1560
1732209010000|2024-11-21 17:10:10|5928.41|5927.91|5929.16|5928.66|5929.16|5928.66|5928.41|5927.91|276
1732209020000|2024-11-21 17:10:20|5929.41|5928.91|5928.91|5928.41|5930.16|5929.66|5928.91|5928.41|801
1732209030000|2024-11-21 17:10:30|5929.16|5928.66|5929.16|5928.66|5929.53|5929.03|5929.16|5928.66|141
1732209040000|2024-11-21 17:10:40|5928.91|5928.41|5928.91|5928.41|5929.16|5928.66|5928.78|5928.28|226
1732209050000|2024-11-21 17:10:50|5928.78|5928.28|5929.66|5929.16|5929.66|5929.16|5928.78|5928.28|204
1732209060000|2024-11-21 17:11:00|5929.91|5929.41|5929.41|5928.91|5929.91|5929.41|5929.41|5928.91|805
1732209070000|2024-11-21 17:11:10|5929.53|5929.03|5929.66|5929.16|5929.78|5929.28|5929.41|5928.91|104
1732209080000|2024-11-21 17:11:20|5929.53|5929.03|5929.66|5929.16|5929.66|5929.16|5929.16|5928.66|129
1732209090000|2024-11-21 17:11:30|5929.91|5929.41|5930.16|5929.66|5930.41|5929.91|5929.66|5929.16|252
1732209100000|2024-11-21 17:11:40|5930.03|5929.53|5930.41|5929.91|5930.41|5929.91|5929.91|5929.41|172
1732209110000|2024-11-21 17:11:50|5930.28|5929.78|5929.91|5929.41|5930.41|5929.91|5929.91|5929.41|206
1732209120000|2024-11-21 17:12:00|5930.16|5929.66|5929.03|5928.53|5930.66|5930.16|5928.91|5928.41|712
1732209130000|2024-11-21 17:12:10|5928.91|5928.41|5927.41|5926.91|5929.16|5928.66|5926.91|5926.41|1038
1732209140000|2024-11-21 17:12:20|5927.66|5927.16|5926.66|5926.16|5927.66|5927.16|5926.41|5925.91|365
1732209150000|2024-11-21 17:12:30|5927.16|5926.66|5928.28|5927.78|5928.41|5927.91|5926.91|5926.41|307
1732209160000|2024-11-21 17:12:40|5928.16|5927.66|5928.28|5927.78|5928.91|5928.41|5928.16|5927.66|553
1732209170000|2024-11-21 17:12:50|5928.16|5927.66|5928.66|5928.16|5928.66|5928.16|5928.16|5927.66|167
1732209180000|2024-11-21 17:13:00|5928.91|5928.41|5928.16|5927.66|5928.91|5928.41|5927.28|5926.78|425
1732209190000|2024-11-21 17:13:10|5928.41|5927.91|5929.91|5929.41|5930.41|5929.91|5928.16|5927.66|652
1732209200000|2024-11-21 17:13:20|5929.66|5929.16|5929.41|5928.91|5929.91|5929.41|5929.41|5928.91|241
1732209210000|2024-11-21 17:13:30|5929.66|5929.16|5929.16|5928.66|5929.66|5929.16|5928.91|5928.41|263
1732209220000|2024-11-21 17:13:40|5929.03|5928.53|5927.91|5927.41|5929.16|5928.66|5927.66|5927.16|303
1732209230000|2024-11-21 17:13:50|5927.78|5927.28|5927.66|5927.16|5927.78|5927.28|5927.41|5926.91|302
1732209240000|2024-11-21 17:14:00|5927.41|5926.91|5928.28|5927.78|5928.41|5927.91|5927.41|5926.91|308
1732209250000|2024-11-21 17:14:10|5928.16|5927.66|5928.66|5928.16|5928.66|5928.16|5927.41|5926.91|345
1732209260000|2024-11-21 17:14:20|5928.41|5927.91|5928.41|5927.91|5929.16|5928.66|5928.16|5927.66|265
1732209270000|2024-11-21 17:14:30|5928.66|5928.16|5928.41|5927.91|5928.78|5928.28|5928.41|5927.91|168
1732209280000|2024-11-21 17:14:40|5928.16|5927.66|5928.66|5928.16|5928.66|5928.16|5927.78|5927.28|218
1732209290000|2024-11-21 17:14:50|5928.91|5928.41|5928.91|5928.41|5928.91|5928.41|5928.16|5927.66|227
1732209300000|2024-11-21 17:15:00|5928.66|5928.16|5929.41|5928.91|5929.91|5929.41|5928.66|5928.16|400
1732209310000|2024-11-21 17:15:10|5928.91|5928.41|5928.91|5928.41|5929.66|5929.16|5928.66|5928.16|186
1732209320000|2024-11-21 17:15:20|5928.66|5928.16|5929.03|5928.53|5929.16|5928.66|5928.41|5927.91|221
1732209330000|2024-11-21 17:15:30|5928.91|5928.41|5929.66|5929.16|5929.66|5929.16|5928.91|5928.41|179
1732209340000|2024-11-21 17:15:40|5929.78|5929.28|5930.41|5929.91|5930.41|5929.91|5929.41|5928.91|175
1732209350000|2024-11-21 17:15:50|5930.53|5930.03|5930.41|5929.91|5931.66|5931.16|5930.41|5929.91|516
1732209360000|2024-11-21 17:16:00|5930.66|5930.16|5930.16|5929.66|5930.66|5930.16|5930.16|5929.66|785
1732209370000|2024-11-21 17:16:10|5929.91|5929.41|5928.66|5928.16|5929.91|5929.41|5928.66|5928.16|422
1732209380000|2024-11-21 17:16:20|5928.91|5928.41|5929.16|5928.66|5929.41|5928.91|5928.91|5928.41|229
1732209390000|2024-11-21 17:16:30|5928.91|5928.41|5929.41|5928.91|5929.41|5928.91|5928.66|5928.16|207
1732209400000|2024-11-21 17:16:40|5929.66|5929.16|5929.66|5929.16|5929.91|5929.41|5929.16|5928.66|129
1732209410000|2024-11-21 17:16:50|5929.41|5928.91|5929.16|5928.66|5929.66|5929.16|5929.16|5928.66|254
1732209420000|2024-11-21 17:17:00|5929.41|5928.91|5929.66|5929.16|5930.03|5929.53|5929.16|5928.66|261
1732209430000|2024-11-21 17:17:10|5929.78|5929.28|5929.66|5929.16|5929.78|5929.28|5929.16|5928.66|183
1732209440000|2024-11-21 17:17:20|5929.41|5928.91|5929.91|5929.41|5930.16|5929.66|5929.41|5928.91|159
1732209450000|2024-11-21 17:17:30|5929.78|5929.28|5929.91|5929.41|5930.16|5929.66|5929.66|5929.16|211
1732209460000|2024-11-21 17:17:40|5930.16|5929.66|5929.41|5928.91|5930.16|5929.66|5929.28|5928.78|165
1732209470000|2024-11-21 17:17:50|5929.53|5929.03|5931.66|5931.16|5932.16|5931.66|5929.41|5928.91|747
1732209480000|2024-11-21 17:18:00|5932.16|5931.66|5932.91|5932.41|5932.91|5932.41|5932.03|5931.53|923
1732209490000|2024-11-21 17:18:10|5932.66|5932.16|5932.41|5931.91|5932.91|5932.41|5931.66|5931.16|697
1732209500000|2024-11-21 17:18:20|5932.16|5931.66|5931.91|5931.41|5932.91|5932.41|5931.66|5931.16|934
1732209510000|2024-11-21 17:18:30|5932.16|5931.66|5932.66|5932.16|5932.91|5932.41|5932.16|5931.66|303
1732209520000|2024-11-21 17:18:40|5932.41|5931.91|5931.41|5930.91|5932.91|5932.41|5931.41|5930.91|214
1732209530000|2024-11-21 17:18:50|5931.91|5931.41|5931.66|5931.16|5932.16|5931.66|5931.66|5931.16|264
1732209540000|2024-11-21 17:19:00|5931.41|5930.91|5931.16|5930.66|5931.66|5931.16|5930.91|5930.41|234
1732209550000|2024-11-21 17:19:10|5930.91|5930.41|5931.41|5930.91|5931.41|5930.91|5929.91|5929.41|457
1732209560000|2024-11-21 17:19:20|5931.16|5930.66|5931.91|5931.41|5931.91|5931.41|5931.16|5930.66|434
1732209570000|2024-11-21 17:19:30|5932.16|5931.66|5932.66|5932.16|5932.91|5932.41|5932.03|5931.53|132
1732209580000|2024-11-21 17:19:40|5932.78|5932.28|5932.41|5931.91|5932.78|5932.28|5932.41|5931.91|112
1732209590000|2024-11-21 17:19:50|5932.53|5932.03|5932.41|5931.91|5932.91|5932.41|5932.41|5931.91|197
1732209600000|2024-11-21 17:20:00|5932.66|5932.16|5932.41|5931.91|5932.91|5932.41|5932.16|5931.66|652
1732209610000|2024-11-21 17:20:10|5932.53|5932.03|5932.41|5931.91|5932.53|5932.03|5932.03|5931.53|253
1732209620000|2024-11-21 17:20:20|5932.16|5931.66|5930.16|5929.66|5932.41|5931.91|5930.16|5929.66|466
1732209630000|2024-11-21 17:20:30|5930.03|5929.53|5929.91|5929.41|5930.41|5929.91|5929.66|5929.16|212
1732209640000|2024-11-21 17:20:40|5929.66|5929.16|5930.91|5930.41|5931.41|5930.91|5929.66|5929.16|244
1732209650000|2024-11-21 17:20:50|5931.16|5930.66|5930.91|5930.41|5931.41|5930.91|5930.66|5930.16|119
1732209660000|2024-11-21 17:21:00|5930.78|5930.28|5931.16|5930.66|5931.16|5930.66|5930.53|5930.03|231
1732209670000|2024-11-21 17:21:10|5930.91|5930.41|5931.91|5931.41|5931.91|5931.41|5930.91|5930.41|205
1732209680000|2024-11-21 17:21:20|5932.16|5931.66|5931.91|5931.41|5932.41|5931.91|5931.66|5931.16|524
1732209690000|2024-11-21 17:21:30|5932.03|5931.53|5931.41|5930.91|5932.03|5931.53|5931.41|5930.91|236
1732209700000|2024-11-21 17:21:40|5931.16|5930.66|5931.16|5930.66|5931.16|5930.66|5930.66|5930.16|164
1732209710000|2024-11-21 17:21:50|5930.91|5930.41|5930.91|5930.41|5930.91|5930.41|5930.41|5929.91|239
1732209720000|2024-11-21 17:22:00|5931.03|5930.53|5931.16|5930.66|5931.66|5931.16|5931.03|5930.53|187
1732209730000|2024-11-21 17:22:10|5931.28|5930.78|5931.03|5930.53|5931.41|5930.91|5931.03|5930.53|120
1732209740000|2024-11-21 17:22:20|5931.16|5930.66|5931.41|5930.91|5931.41|5930.91|5930.78|5930.28|258
1732209750000|2024-11-21 17:22:30|5931.66|5931.16|5932.66|5932.16|5932.66|5932.16|5931.66|5931.16|170
1732209760000|2024-11-21 17:22:40|5932.78|5932.28|5933.28|5932.78|5933.41|5932.91|5932.41|5931.91|469
1732209770000|2024-11-21 17:22:50|5933.41|5932.91|5933.66|5933.16|5933.78|5933.28|5933.41|5932.91|182
1732209780000|2024-11-21 17:23:00|5933.41|5932.91|5933.91|5933.41|5933.91|5933.41|5933.41|5932.91|222
1732209790000|2024-11-21 17:23:10|5934.16|5933.66|5934.91|5934.41|5934.91|5934.41|5933.91|5933.41|442
1732209800000|2024-11-21 17:23:20|5935.03|5934.53|5936.16|5935.66|5936.16|5935.66|5935.03|5934.53|579
1732209810000|2024-11-21 17:23:30|5935.91|5935.41|5935.16|5934.66|5936.16|5935.66|5934.91|5934.41|348
1732209820000|2024-11-21 17:23:40|5935.03|5934.53|5935.91|5935.41|5935.91|5935.41|5934.91|5934.41|199
1732209830000|2024-11-21 17:23:50|5935.66|5935.16|5935.41|5934.91|5936.16|5935.66|5935.41|5934.91|339
1732209840000|2024-11-21 17:24:00|5935.66|5935.16|5935.41|5934.91|5935.66|5935.16|5935.28|5934.78|337
1732209850000|2024-11-21 17:24:10|5935.66|5935.16|5935.66|5935.16|5936.16|5935.66|5935.66|5935.16|276
1732209860000|2024-11-21 17:24:20|5935.91|5935.41|5937.16|5936.66|5937.16|5936.66|5935.66|5935.16|1061
1732209870000|2024-11-21 17:24:30|5936.91|5936.41|5936.16|5935.66|5937.16|5936.66|5936.16|5935.66|285
1732209880000|2024-11-21 17:24:40|5936.03|5935.53|5935.91|5935.41|5936.03|5935.53|5935.41|5934.91|254
1732209890000|2024-11-21 17:24:50|5935.78|5935.28|5935.66|5935.16|5936.03|5935.53|5935.66|5935.16|258
1732209900000|2024-11-21 17:25:00|5935.91|5935.41|5935.41|5934.91|5936.16|5935.66|5935.41|5934.91|321
1732209910000|2024-11-21 17:25:10|5935.53|5935.03|5934.66|5934.16|5935.66|5935.16|5934.66|5934.16|171
1732209920000|2024-11-21 17:25:20|5934.91|5934.41|5934.41|5933.91|5934.91|5934.41|5934.41|5933.91|201
1732209930000|2024-11-21 17:25:30|5934.16|5933.66|5934.16|5933.66|5934.41|5933.91|5934.03|5933.53|275
1732209940000|2024-11-21 17:25:40|5934.41|5933.91|5936.41|5935.91|5936.41|5935.91|5934.41|5933.91|240
1732209950000|2024-11-21 17:25:50|5936.53|5936.03|5937.16|5936.66|5937.16|5936.66|5936.41|5935.91|172
1732209960000|2024-11-21 17:26:00|5937.41|5936.91|5937.16|5936.66|5937.41|5936.91|5936.91|5936.41|310
1732209970000|2024-11-21 17:26:10|5937.41|5936.91|5937.91|5937.41|5937.91|5937.41|5937.16|5936.66|525
1732209980000|2024-11-21 17:26:20|5937.78|5937.28|5937.91|5937.41|5938.16|5937.66|5937.41|5936.91|181
1732209990000|2024-11-21 17:26:30|5937.78|5937.28|5937.41|5936.91|5937.78|5937.28|5936.91|5936.41|341
1732210000000|2024-11-21 17:26:40|5937.28|5936.78|5937.41|5936.91|5937.41|5936.91|5937.16|5936.66|89
1732210010000|2024-11-21 17:26:50|5937.16|5936.66|5936.66|5936.16|5937.16|5936.66|5936.66|5936.16|209
1732210020000|2024-11-21 17:27:00|5936.41|5935.91|5936.16|5935.66|5936.41|5935.91|5935.91|5935.41|348
1732210030000|2024-11-21 17:27:10|5935.91|5935.41|5936.66|5936.16|5936.66|5936.16|5935.91|5935.41|248
1732210040000|2024-11-21 17:27:20|5937.16|5936.66|5937.16|5936.66|5937.41|5936.91|5937.03|5936.53|170
1732210050000|2024-11-21 17:27:30|5937.41|5936.91|5938.16|5937.66|5938.16|5937.66|5937.16|5936.66|270
1732210060000|2024-11-21 17:27:40|5937.91|5937.41|5938.41|5937.91|5938.41|5937.91|5937.91|5937.41|281
1732210070000|2024-11-21 17:27:50|5938.66|5938.16|5939.16|5938.66|5939.28|5938.78|5938.66|5938.16|284
1732210080000|2024-11-21 17:28:00|5939.41|5938.91|5940.41|5939.91|5940.41|5939.91|5939.16|5938.66|568
1732210090000|2024-11-21 17:28:10|5940.53|5940.03|5941.16|5940.66|5941.66|5941.16|5940.41|5939.91|727
1732210100000|2024-11-21 17:28:20|5940.91|5940.41|5941.16|5940.66|5941.16|5940.66|5940.66|5940.16|268
1732210110000|2024-11-21 17:28:30|5941.41|5940.91|5941.16|5940.66|5941.53|5941.03|5941.16|5940.66|383
1732210120000|2024-11-21 17:28:40|5941.41|5940.91|5941.41|5940.91|5941.66|5941.16|5940.91|5940.41|261
1732210130000|2024-11-21 17:28:50|5941.66|5941.16|5941.41|5940.91|5941.91|5941.41|5941.41|5940.91|277
1732210140000|2024-11-21 17:29:00|5941.66|5941.16|5943.41|5942.91|5943.41|5942.91|5941.66|5941.16|1065
1732210150000|2024-11-21 17:29:10|5943.53|5943.03|5943.66|5943.16|5943.66|5943.16|5942.91|5942.41|974
1732210160000|2024-11-21 17:29:20|5943.41|5942.91|5943.91|5943.41|5943.91|5943.41|5943.03|5942.53|947
1732210170000|2024-11-21 17:29:30|5944.16|5943.66|5943.41|5942.91|5944.41|5943.91|5943.16|5942.66|1276
1732210180000|2024-11-21 17:29:40|5943.28|5942.78|5943.16|5942.66|5943.66|5943.16|5942.41|5941.91|1097
1732210190000|2024-11-21 17:29:50|5942.91|5942.41|5941.41|5940.91|5942.91|5942.41|5940.16|5939.66|3879
1732210200000|2024-11-21 17:30:00|5941.66|5941.16|5940.91|5940.41|5941.91|5941.41|5940.66|5940.16|1114
1732210210000|2024-11-21 17:30:10|5941.16|5940.66|5941.41|5940.91|5941.91|5941.41|5941.16|5940.66|407
1732210220000|2024-11-21 17:30:20|5941.16|5940.66|5941.16|5940.66|5941.41|5940.91|5940.66|5940.16|403
1732210230000|2024-11-21 17:30:30|5941.03|5940.53|5941.66|5941.16|5941.91|5941.41|5941.03|5940.53|366
1732210240000|2024-11-21 17:30:40|5941.41|5940.91|5941.16|5940.66|5941.66|5941.16|5940.66|5940.16|550
1732210250000|2024-11-21 17:30:50|5941.41|5940.91|5941.91|5941.41|5941.91|5941.41|5941.16|5940.66|715
1732210260000|2024-11-21 17:31:00|5942.03|5941.53|5941.66|5941.16|5942.41|5941.91|5941.41|5940.91|653
1732210270000|2024-11-21 17:31:10|5941.91|5941.41|5942.41|5941.91|5942.41|5941.91|5941.91|5941.41|131
1732210280000|2024-11-21 17:31:20|5942.66|5942.16|5943.03|5942.53|5943.03|5942.53|5942.66|5942.16|595
1732210290000|2024-11-21 17:31:30|5942.91|5942.41|5943.66|5943.16|5943.91|5943.41|5942.91|5942.41|535
1732210300000|2024-11-21 17:31:40|5943.91|5943.41|5943.91|5943.41|5944.16|5943.66|5943.66|5943.16|666
1732210310000|2024-11-21 17:31:50|5944.16|5943.66|5943.91|5943.41|5944.41|5943.91|5943.41|5942.91|1083
1732210320000|2024-11-21 17:32:00|5944.03|5943.53|5944.16|5943.66|5944.16|5943.66|5943.66|5943.16|446
1732210330000|2024-11-21 17:32:10|5944.41|5943.91|5943.66|5943.16|5944.41|5943.91|5943.66|5943.16|282
1732210340000|2024-11-21 17:32:20|5943.91|5943.41|5943.91|5943.41|5944.28|5943.78|5943.66|5943.16|243
1732210350000|2024-11-21 17:32:30|5944.03|5943.53|5944.16|5943.66|5944.66|5944.16|5943.91|5943.41|297
1732210360000|2024-11-21 17:32:40|5944.28|5943.78|5943.16|5942.66|5944.66|5944.16|5942.91|5942.41|471
1732210370000|2024-11-21 17:32:50|5943.41|5942.91|5943.66|5943.16|5944.03|5943.53|5943.41|5942.91|432
1732210380000|2024-11-21 17:33:00|5943.91|5943.41|5944.16|5943.66|5944.16|5943.66|5943.91|5943.41|310
1732210390000|2024-11-21 17:33:10|5944.41|5943.91|5943.91|5943.41|5944.41|5943.91|5943.41|5942.91|356
1732210400000|2024-11-21 17:33:20|5943.78|5943.28|5943.91|5943.41|5944.03|5943.53|5943.66|5943.16|259
1732210410000|2024-11-21 17:33:30|5944.16|5943.66|5943.16|5942.66|5944.66|5944.16|5943.16|5942.66|282
1732210420000|2024-11-21 17:33:40|5942.91|5942.41|5942.66|5942.16|5943.41|5942.91|5942.66|5942.16|303
1732210430000|2024-11-21 17:33:50|5942.91|5942.41|5942.66|5942.16|5942.91|5942.41|5942.41|5941.91|265
1732210440000|2024-11-21 17:34:00|5942.91|5942.41|5942.16|5941.66|5942.91|5942.41|5942.16|5941.66|327
1732210450000|2024-11-21 17:34:10|5942.41|5941.91|5942.91|5942.41|5943.03|5942.53|5942.16|5941.66|457
1732210460000|2024-11-21 17:34:20|5942.78|5942.28|5942.66|5942.16|5942.91|5942.41|5942.41|5941.91|234
1732210470000|2024-11-21 17:34:30|5942.91|5942.41|5942.66|5942.16|5942.91|5942.41|5942.16|5941.66|173
1732210480000|2024-11-21 17:34:40|5942.41|5941.91|5942.41|5941.91|5942.41|5941.91|5942.16|5941.66|151
1732210490000|2024-11-21 17:34:50|5942.53|5942.03|5943.41|5942.91|5943.41|5942.91|5942.41|5941.91|302
1732210500000|2024-11-21 17:35:00|5943.66|5943.16|5942.66|5942.16|5943.91|5943.41|5941.91|5941.41|789
1732210510000|2024-11-21 17:35:10|5942.41|5941.91|5942.66|5942.16|5942.78|5942.28|5942.41|5941.91|363
1732210520000|2024-11-21 17:35:20|5942.78|5942.28|5942.41|5941.91|5942.91|5942.41|5942.41|5941.91|337
1732210530000|2024-11-21 17:35:30|5942.53|5942.03|5942.91|5942.41|5943.16|5942.66|5941.66|5941.16|633
1732210540000|2024-11-21 17:35:40|5942.66|5942.16|5943.91|5943.41|5943.91|5943.41|5942.66|5942.16|430
1732210550000|2024-11-21 17:35:50|5944.16|5943.66|5944.16|5943.66|5944.41|5943.91|5943.91|5943.41|423
1732210560000|2024-11-21 17:36:00|5944.41|5943.91|5943.91|5943.41|5944.41|5943.91|5943.66|5943.16|401
1732210570000|2024-11-21 17:36:10|5944.16|5943.66|5942.91|5942.41|5944.16|5943.66|5942.66|5942.16|394
1732210580000|2024-11-21 17:36:20|5942.78|5942.28|5944.16|5943.66|5944.16|5943.66|5942.78|5942.28|294
1732210590000|2024-11-21 17:36:30|5943.91|5943.41|5944.16|5943.66|5944.16|5943.66|5943.91|5943.41|158
1732210600000|2024-11-21 17:36:40|5943.91|5943.41|5943.16|5942.66|5944.16|5943.66|5943.16|5942.66|465
1732210610000|2024-11-21 17:36:50|5943.41|5942.91|5943.41|5942.91|5943.66|5943.16|5943.28|5942.78|183
1732210620000|2024-11-21 17:37:00|5943.28|5942.78|5943.41|5942.91|5943.91|5943.41|5943.16|5942.66|245
1732210630000|2024-11-21 17:37:10|5943.28|5942.78|5943.03|5942.53|5943.66|5943.16|5943.03|5942.53|460
1732210640000|2024-11-21 17:37:20|5943.16|5942.66|5942.66|5942.16|5943.41|5942.91|5942.66|5942.16|436
1732210650000|2024-11-21 17:37:30|5942.91|5942.41|5943.16|5942.66|5943.41|5942.91|5942.91|5942.41|197
1732210660000|2024-11-21 17:37:40|5943.41|5942.91|5943.53|5943.03|5943.66|5943.16|5943.16|5942.66|220
1732210670000|2024-11-21 17:37:50|5943.66|5943.16|5944.41|5943.91|5944.41|5943.91|5943.66|5943.16|246
1732210680000|2024-11-21 17:38:00|5944.66|5944.16|5945.66|5945.16|5945.91|5945.41|5944.41|5943.91|612
1732210690000|2024-11-21 17:38:10|5945.41|5944.91|5945.53|5945.03|5945.91|5945.41|5945.28|5944.78|413
1732210700000|2024-11-21 17:38:20|5945.41|5944.91|5945.66|5945.16|5946.16|5945.66|5945.41|5944.91|395
1732210710000|2024-11-21 17:38:30|5945.41|5944.91|5944.66|5944.16|5945.66|5945.16|5944.41|5943.91|430
1732210720000|2024-11-21 17:38:40|5944.41|5943.91|5944.91|5944.41|5945.28|5944.78|5944.41|5943.91|171
1732210730000|2024-11-21 17:38:50|5945.16|5944.66|5944.91|5944.41|5945.28|5944.78|5944.91|5944.41|86
1732210740000|2024-11-21 17:39:00|5945.03|5944.53|5944.41|5943.91|5945.16|5944.66|5944.16|5943.66|229
1732210750000|2024-11-21 17:39:10|5944.66|5944.16|5944.66|5944.16|5944.91|5944.41|5944.41|5943.91|240
1732210760000|2024-11-21 17:39:20|5944.91|5944.41|5945.16|5944.66|5945.28|5944.78|5944.91|5944.41|245
1732210770000|2024-11-21 17:39:30|5945.28|5944.78|5945.66|5945.16|5945.91|5945.41|5945.28|5944.78|168
1732210780000|2024-11-21 17:39:40|5945.53|5945.03|5945.16|5944.66|5945.53|5945.03|5944.91|5944.41|160
1732210790000|2024-11-21 17:39:50|5945.03|5944.53|5944.41|5943.91|5945.03|5944.53|5944.16|5943.66|150
1732210800000|2024-11-21 17:40:00|5944.66|5944.16|5943.53|5943.03|5944.66|5944.16|5943.16|5942.66|718
1732210810000|2024-11-21 17:40:10|5943.66|5943.16|5944.28|5943.78|5944.41|5943.91|5943.66|5943.16|726
1732210820000|2024-11-21 17:40:20|5944.16|5943.66|5944.91|5944.41|5944.91|5944.41|5944.16|5943.66|195
1732210830000|2024-11-21 17:40:30|5945.03|5944.53|5944.91|5944.41|5945.16|5944.66|5944.53|5944.03|360
1732210840000|2024-11-21 17:40:40|5945.03|5944.53|5945.41|5944.91|5945.91|5945.41|5945.03|5944.53|248
1732210850000|2024-11-21 17:40:50|5945.66|5945.16|5945.66|5945.16|5945.66|5945.16|5945.41|5944.91|219
1732210860000|2024-11-21 17:41:00|5945.78|5945.28|5945.41|5944.91|5946.41|5945.91|5945.41|5944.91|673
1732210870000|2024-11-21 17:41:10|5945.16|5944.66|5944.91|5944.41|5945.16|5944.66|5944.91|5944.41|340
1732210880000|2024-11-21 17:41:20|5944.66|5944.16|5944.66|5944.16|5945.16|5944.66|5944.66|5944.16|374
1732210890000|2024-11-21 17:41:30|5944.78|5944.28|5943.91|5943.41|5944.91|5944.41|5943.91|5943.41|491
1732210900000|2024-11-21 17:41:40|5943.78|5943.28|5944.41|5943.91|5944.66|5944.16|5943.66|5943.16|279
1732210910000|2024-11-21 17:41:50|5944.66|5944.16|5944.91|5944.41|5944.91|5944.41|5944.41|5943.91|260
1732210920000|2024-11-21 17:42:00|5945.16|5944.66|5944.16|5943.66|5945.16|5944.66|5944.16|5943.66|383
1732210930000|2024-11-21 17:42:10|5944.41|5943.91|5944.91|5944.41|5944.91|5944.41|5944.16|5943.66|282
1732210940000|2024-11-21 17:42:20|5945.16|5944.66|5945.41|5944.91|5945.41|5944.91|5944.91|5944.41|154
1732210950000|2024-11-21 17:42:30|5945.53|5945.03|5946.16|5945.66|5946.41|5945.91|5945.53|5945.03|382
1732210960000|2024-11-21 17:42:40|5946.03|5945.53|5945.91|5945.41|5946.16|5945.66|5945.91|5945.41|252
1732210970000|2024-11-21 17:42:50|5946.03|5945.53|5945.91|5945.41|5946.16|5945.66|5945.78|5945.28|152
1732210980000|2024-11-21 17:43:00|5945.66|5945.16|5945.66|5945.16|5945.91|5945.41|5945.16|5944.66|518
1732210990000|2024-11-21 17:43:10|5945.91|5945.41|5947.16|5946.66|5947.66|5947.16|5945.91|5945.41|1364
1732211000000|2024-11-21 17:43:20|5946.91|5946.41|5948.66|5948.16|5948.66|5948.16|5946.91|5946.41|1368
1732211010000|2024-11-21 17:43:30|5948.41|5947.91|5949.41|5948.91|5949.66|5949.16|5948.41|5947.91|878
1732211020000|2024-11-21 17:43:40|5949.16|5948.66|5948.91|5948.41|5949.41|5948.91|5948.91|5948.41|624
1732211030000|2024-11-21 17:43:50|5949.16|5948.66|5948.91|5948.41|5949.16|5948.66|5948.66|5948.16|360
1732211040000|2024-11-21 17:44:00|5949.16|5948.66|5949.66|5949.16|5949.66|5949.16|5948.91|5948.41|952
1732211050000|2024-11-21 17:44:10|5949.91|5949.41|5950.16|5949.66|5950.66|5950.16|5949.91|5949.41|839
1732211060000|2024-11-21 17:44:20|5949.91|5949.41|5950.16|5949.66|5950.41|5949.91|5949.91|5949.41|373
1732211070000|2024-11-21 17:44:30|5950.41|5949.91|5949.91|5949.41|5950.41|5949.91|5949.91|5949.41|215
1732211080000|2024-11-21 17:44:40|5949.78|5949.28|5949.41|5948.91|5950.16|5949.66|5949.41|5948.91|419
1732211090000|2024-11-21 17:44:50|5949.66|5949.16|5949.41|5948.91|5949.91|5949.41|5949.16|5948.66|431
1732211100000|2024-11-21 17:45:00|5949.66|5949.16|5950.16|5949.66|5950.16|5949.66|5949.16|5948.66|619
1732211110000|2024-11-21 17:45:10|5950.03|5949.53|5950.16|5949.66|5950.16|5949.66|5949.66|5949.16|295
1732211120000|2024-11-21 17:45:20|5950.41|5949.91|5951.66|5951.16|5951.91|5951.41|5950.41|5949.91|859
1732211130000|2024-11-21 17:45:30|5951.91|5951.41|5952.66|5952.16|5953.16|5952.66|5951.91|5951.41|1119
1732211140000|2024-11-21 17:45:40|5952.41|5951.91|5953.41|5952.91|5953.41|5952.91|5952.41|5951.91|513
1732211150000|2024-11-21 17:45:50|5953.16|5952.66|5952.16|5951.66|5953.16|5952.66|5952.16|5951.66|501
1732211160000|2024-11-21 17:46:00|5952.41|5951.91|5952.66|5952.16|5953.41|5952.91|5951.91|5951.41|612
1732211170000|2024-11-21 17:46:10|5952.41|5951.91|5952.66|5952.16|5952.66|5952.16|5951.66|5951.16|467
1732211180000|2024-11-21 17:46:20|5952.41|5951.91|5952.66|5952.16|5952.66|5952.16|5952.16|5951.66|780
1732211190000|2024-11-21 17:46:30|5952.41|5951.91|5952.28|5951.78|5952.53|5952.03|5952.16|5951.66|292
1732211200000|2024-11-21 17:46:40|5952.41|5951.91|5952.41|5951.91|5952.66|5952.16|5952.16|5951.66|367
1732211210000|2024-11-21 17:46:50|5952.66|5952.16|5953.16|5952.66|5953.16|5952.66|5952.66|5952.16|398
1732211220000|2024-11-21 17:47:00|5952.91|5952.41|5952.91|5952.41|5952.91|5952.41|5952.41|5951.91|352
1732211230000|2024-11-21 17:47:10|5952.78|5952.28|5951.66|5951.16|5952.91|5952.41|5951.66|5951.16|540
1732211240000|2024-11-21 17:47:20|5951.91|5951.41|5951.16|5950.66|5952.16|5951.66|5951.16|5950.66|468
1732211250000|2024-11-21 17:47:30|5950.91|5950.41|5950.91|5950.41|5951.41|5950.91|5950.66|5950.16|578
1732211260000|2024-11-21 17:47:40|5951.16|5950.66|5951.16|5950.66|5951.91|5951.41|5951.16|5950.66|354
1732211270000|2024-11-21 17:47:50|5950.16|5949.66|5950.41|5949.91|5950.41|5949.91|5949.66|5949.16|3739
1732211280000|2024-11-21 17:48:00|5950.28|5949.78|5951.16|5950.66|5951.16|5950.66|5950.28|5949.78|517
1732211290000|2024-11-21 17:48:10|5951.28|5950.78|5952.16|5951.66|5952.16|5951.66|5951.16|5950.66|475
1732211300000|2024-11-21 17:48:20|5951.91|5951.41|5952.16|5951.66|5952.41|5951.91|5951.91|5951.41|444
1732211310000|2024-11-21 17:48:30|5951.91|5951.41|5952.16|5951.66|5952.16|5951.66|5951.91|5951.41|381
1732211320000|2024-11-21 17:48:40|5951.91|5951.41|5950.91|5950.41|5951.91|5951.41|5950.91|5950.41|509
1732211330000|2024-11-21 17:48:50|5951.03|5950.53|5951.41|5950.91|5951.41|5950.91|5950.91|5950.41|246
1732211340000|2024-11-21 17:49:00|5951.66|5951.16|5951.66|5951.16|5951.91|5951.41|5951.41|5950.91|304
1732211350000|2024-11-21 17:49:10|5951.91|5951.41|5951.41|5950.91|5952.16|5951.66|5951.16|5950.66|403
1732211360000|2024-11-21 17:49:20|5951.28|5950.78|5950.66|5950.16|5951.66|5951.16|5950.41|5949.91|395
1732211370000|2024-11-21 17:49:30|5950.41|5949.91|5950.41|5949.91|5950.91|5950.41|5950.16|5949.66|335
1732211380000|2024-11-21 17:49:40|5950.66|5950.16|5950.16|5949.66|5950.91|5950.41|5950.16|5949.66|436
1732211390000|2024-11-21 17:49:50|5950.41|5949.91|5949.41|5948.91|5950.41|5949.91|5949.41|5948.91|542
1732211400000|2024-11-21 17:50:00|5949.66|5949.16|5948.41|5947.91|5949.91|5949.41|5948.16|5947.66|673
1732211410000|2024-11-21 17:50:10|5948.66|5948.16|5948.66|5948.16|5949.16|5948.66|5948.41|5947.91|377
1732211420000|2024-11-21 17:50:20|5948.78|5948.28|5948.78|5948.28|5949.66|5949.16|5948.66|5948.16|443
1732211430000|2024-11-21 17:50:30|5948.66|5948.16|5949.16|5948.66|5949.28|5948.78|5948.66|5948.16|332
1732211440000|2024-11-21 17:50:40|5949.41|5948.91|5949.66|5949.16|5949.91|5949.41|5949.41|5948.91|263
1732211450000|2024-11-21 17:50:50|5949.16|5948.66|5949.91|5949.41|5949.91|5949.41|5948.91|5948.41|325
1732211460000|2024-11-21 17:51:00|5950.03|5949.53|5951.41|5950.91|5951.41|5950.91|5950.03|5949.53|492
1732211470000|2024-11-21 17:51:10|5951.16|5950.66|5951.16|5950.66|5951.41|5950.91|5950.91|5950.41|274
1732211480000|2024-11-21 17:51:20|5951.41|5950.91|5951.16|5950.66|5951.66|5951.16|5951.16|5950.66|248
1732211490000|2024-11-21 17:51:30|5951.41|5950.91|5951.16|5950.66|5951.66|5951.16|5951.16|5950.66|251
1732211500000|2024-11-21 17:51:40|5951.41|5950.91|5951.16|5950.66|5951.41|5950.91|5951.16|5950.66|265
1732211510000|2024-11-21 17:51:50|5951.41|5950.91|5951.16|5950.66|5951.41|5950.91|5950.66|5950.16|315
1732211520000|2024-11-21 17:52:00|5950.91|5950.41|5951.16|5950.66|5951.16|5950.66|5950.41|5949.91|272
1732211530000|2024-11-21 17:52:10|5950.91|5950.41|5950.28|5949.78|5951.16|5950.66|5950.16|5949.66|328
1732211540000|2024-11-21 17:52:20|5950.16|5949.66|5950.28|5949.78|5950.41|5949.91|5949.91|5949.41|184
1732211550000|2024-11-21 17:52:30|5950.41|5949.91|5951.03|5950.53|5951.16|5950.66|5950.41|5949.91|235
1732211560000|2024-11-21 17:52:40|5951.16|5950.66|5949.91|5949.41|5951.41|5950.91|5949.91|5949.41|362
1732211570000|2024-11-21 17:52:50|5949.66|5949.16|5950.16|5949.66|5950.28|5949.78|5949.41|5948.91|342
1732211580000|2024-11-21 17:53:00|5950.41|5949.91|5949.66|5949.16|5950.66|5950.16|5949.66|5949.16|491
1732211590000|2024-11-21 17:53:10|5949.78|5949.28|5950.16|5949.66|5950.16|5949.66|5949.41|5948.91|545
1732211600000|2024-11-21 17:53:20|5950.03|5949.53|5950.16|5949.66|5950.53|5950.03|5949.91|5949.41|202
1732211610000|2024-11-21 17:53:30|5950.28|5949.78|5950.66|5950.16|5950.91|5950.41|5950.16|5949.66|267
1732211620000|2024-11-21 17:53:40|5950.91|5950.41|5950.91|5950.41|5951.16|5950.66|5950.41|5949.91|399
1732211630000|2024-11-21 17:53:50|5950.66|5950.16|5950.66|5950.16|5950.91|5950.41|5950.66|5950.16|188
1732211640000|2024-11-21 17:54:00|5950.41|5949.91|5951.16|5950.66|5951.16|5950.66|5950.41|5949.91|318
1732211650000|2024-11-21 17:54:10|5951.28|5950.78|5951.41|5950.91|5951.66|5951.16|5951.28|5950.78|323
1732211660000|2024-11-21 17:54:20|5951.53|5951.03|5951.41|5950.91|5951.66|5951.16|5951.41|5950.91|229
1732211670000|2024-11-21 17:54:30|5951.53|5951.03|5951.16|5950.66|5951.66|5951.16|5951.16|5950.66|248
1732211680000|2024-11-21 17:54:40|5951.28|5950.78|5950.91|5950.41|5951.66|5951.16|5950.91|5950.41|595
1732211690000|2024-11-21 17:54:50|5950.66|5950.16|5950.16|5949.66|5950.66|5950.16|5950.16|5949.66|363
1732211700000|2024-11-21 17:55:00|5949.16|5948.66|5948.66|5948.16|5949.16|5948.66|5948.16|5947.66|2822
1732211710000|2024-11-21 17:55:10|5948.53|5948.03|5948.66|5948.16|5948.91|5948.41|5947.91|5947.41|1076
1732211720000|2024-11-21 17:55:20|5948.78|5948.28|5949.91|5949.41|5949.91|5949.41|5948.66|5948.16|251
1732211730000|2024-11-21 17:55:30|5950.03|5949.53|5950.41|5949.91|5950.91|5950.41|5950.03|5949.53|748
1732211740000|2024-11-21 17:55:40|5950.66|5950.16|5950.91|5950.41|5951.16|5950.66|5950.66|5950.16|445
1732211750000|2024-11-21 17:55:50|5950.78|5950.28|5950.41|5949.91|5950.91|5950.41|5950.41|5949.91|236
1732211760000|2024-11-21 17:56:00|5950.66|5950.16|5950.91|5950.41|5950.91|5950.41|5949.91|5949.41|228
1732211770000|2024-11-21 17:56:10|5950.16|5949.66|5949.91|5949.41|5950.16|5949.66|5949.41|5948.91|405
1732211780000|2024-11-21 17:56:20|5950.03|5949.53|5950.66|5950.16|5950.66|5950.16|5949.91|5949.41|146
1732211790000|2024-11-21 17:56:30|5950.78|5950.28|5949.91|5949.41|5950.91|5950.41|5949.91|5949.41|507
1732211800000|2024-11-21 17:56:40|5949.66|5949.16|5949.16|5948.66|5949.91|5949.41|5949.16|5948.66|334
1732211810000|2024-11-21 17:56:50|5948.91|5948.41|5948.66|5948.16|5949.03|5948.53|5948.28|5947.78|510
1732211820000|2024-11-21 17:57:00|5948.41|5947.91|5948.16|5947.66|5948.41|5947.91|5947.91|5947.41|381
1732211830000|2024-11-21 17:57:10|5948.03|5947.53|5947.41|5946.91|5948.41|5947.91|5947.41|5946.91|481
1732211840000|2024-11-21 17:57:20|5947.53|5947.03|5948.16|5947.66|5948.41|5947.91|5947.53|5947.03|431
1732211850000|2024-11-21 17:57:30|5947.91|5947.41|5948.41|5947.91|5948.66|5948.16|5947.66|5947.16|365
1732211860000|2024-11-21 17:57:40|5948.16|5947.66|5947.41|5946.91|5948.66|5948.16|5947.41|5946.91|416
1732211870000|2024-11-21 17:57:50|5947.66|5947.16|5947.66|5947.16|5947.91|5947.41|5947.41|5946.91|179
1732211880000|2024-11-21 17:58:00|5947.91|5947.41|5948.16|5947.66|5948.16|5947.66|5947.41|5946.91|571
1732211890000|2024-11-21 17:58:10|5948.28|5947.78|5947.16|5946.66|5948.41|5947.91|5946.91|5946.41|423
1732211900000|2024-11-21 17:58:20|5946.91|5946.41|5948.03|5947.53|5948.16|5947.66|5946.91|5946.41|335
1732211910000|2024-11-21 17:58:30|5948.16|5947.66|5947.91|5947.41|5948.16|5947.66|5947.53|5947.03|255
1732211920000|2024-11-21 17:58:40|5948.03|5947.53|5948.66|5948.16|5948.91|5948.41|5947.91|5947.41|442
1732211930000|2024-11-21 17:58:50|5948.53|5948.03|5948.41|5947.91|5948.66|5948.16|5948.41|5947.91|111
1732211940000|2024-11-21 17:59:00|5948.53|5948.03|5948.16|5947.66|5948.66|5948.16|5947.91|5947.41|386
1732211950000|2024-11-21 17:59:10|5947.66|5947.16|5948.41|5947.91|5948.41|5947.91|5947.41|5946.91|311
1732211960000|2024-11-21 17:59:20|5948.66|5948.16|5949.16|5948.66|5949.16|5948.66|5948.16|5947.66|878
1732211970000|2024-11-21 17:59:30|5948.91|5948.41|5948.16|5947.66|5948.91|5948.41|5948.16|5947.66|281
1732211980000|2024-11-21 17:59:40|5948.41|5947.91|5948.16|5947.66|5948.41|5947.91|5947.91|5947.41|184
1732211990000|2024-11-21 17:59:50|5948.03|5947.53|5949.16|5948.66|5949.16|5948.66|5948.03|5947.53|316
1732212000000|2024-11-21 18:00:00|5949.28|5948.78|5949.16|5948.66|5950.16|5949.66|5948.66|5948.16|758
1732212010000|2024-11-21 18:00:10|5949.41|5948.91|5949.91|5949.41|5950.16|5949.66|5949.41|5948.91|345
1732212020000|2024-11-21 18:00:20|5950.03|5949.53|5950.16|5949.66|5950.16|5949.66|5949.91|5949.41|282
1732212030000|2024-11-21 18:00:30|5950.41|5949.91|5950.16|5949.66|5950.91|5950.41|5950.16|5949.66|589
1732212040000|2024-11-21 18:00:40|5950.41|5949.91|5949.91|5949.41|5950.66|5950.16|5949.91|5949.41|355
1732212050000|2024-11-21 18:00:50|5950.16|5949.66|5950.16|5949.66|5950.41|5949.91|5949.91|5949.41|239
1732212060000|2024-11-21 18:01:00|5949.91|5949.41|5948.91|5948.41|5949.91|5949.41|5948.91|5948.41|200
1732212070000|2024-11-21 18:01:10|5949.03|5948.53|5948.66|5948.16|5949.16|5948.66|5948.41|5947.91|188
1732212080000|2024-11-21 18:01:20|5948.53|5948.03|5949.16|5948.66|5949.16|5948.66|5948.41|5947.91|167
1732212090000|2024-11-21 18:01:30|5949.03|5948.53|5949.66|5949.16|5949.66|5949.16|5949.03|5948.53|334
1732212100000|2024-11-21 18:01:40|5949.41|5948.91|5949.41|5948.91|5949.41|5948.91|5948.78|5948.28|133
1732212110000|2024-11-21 18:01:50|5949.66|5949.16|5949.91|5949.41|5949.91|5949.41|5949.41|5948.91|103
1732212120000|2024-11-21 18:02:00|5949.78|5949.28|5949.66|5949.16|5950.66|5950.16|5949.66|5949.16|245
1732212130000|2024-11-21 18:02:10|5949.78|5949.28|5949.91|5949.41|5950.03|5949.53|5949.66|5949.16|151
1732212140000|2024-11-21 18:02:20|5950.03|5949.53|5949.91|5949.41|5950.03|5949.53|5949.41|5948.91|201
1732212150000|2024-11-21 18:02:30|5950.16|5949.66|5949.91|5949.41|5950.41|5949.91|5949.66|5949.16|189
1732212160000|2024-11-21 18:02:40|5949.66|5949.16|5949.91|5949.41|5950.16|5949.66|5949.66|5949.16|182
1732212170000|2024-11-21 18:02:50|5949.78|5949.28|5949.66|5949.16|5950.03|5949.53|5949.66|5949.16|177
1732212180000|2024-11-21 18:03:00|5949.91|5949.41|5950.41|5949.91|5950.41|5949.91|5949.66|5949.16|252
1732212190000|2024-11-21 18:03:10|5950.66|5950.16|5950.66|5950.16|5950.66|5950.16|5950.66|5950.16|84
1732212200000|2024-11-21 18:03:20|5950.41|5949.91|5950.41|5949.91|5950.66|5950.16|5950.41|5949.91|155
1732212210000|2024-11-21 18:03:30|5950.16|5949.66|5950.66|5950.16|5950.66|5950.16|5950.16|5949.66|307
1732212220000|2024-11-21 18:03:40|5950.53|5950.03|5950.91|5950.41|5950.91|5950.41|5950.53|5950.03|102
1732212230000|2024-11-21 18:03:50|5950.66|5950.16|5949.91|5949.41|5950.66|5950.16|5949.91|5949.41|259
1732212240000|2024-11-21 18:04:00|5950.03|5949.53|5950.16|5949.66|5950.41|5949.91|5949.91|5949.41|157
1732212250000|2024-11-21 18:04:10|5950.28|5949.78|5950.91|5950.41|5950.91|5950.41|5950.28|5949.78|198
1732212260000|2024-11-21 18:04:20|5950.66|5950.16|5950.16|5949.66|5950.66|5950.16|5950.16|5949.66|229
1732212270000|2024-11-21 18:04:30|5950.41|5949.91|5950.66|5950.16|5950.66|5950.16|5950.41|5949.91|85
1732212280000|2024-11-21 18:04:40|5950.78|5950.28|5950.41|5949.91|5950.91|5950.41|5950.41|5949.91|145
1732212290000|2024-11-21 18:04:50|5950.66|5950.16|5950.91|5950.41|5950.91|5950.41|5950.41|5949.91|139
1732212300000|2024-11-21 18:05:00|5950.41|5949.91|5950.91|5950.41|5951.16|5950.66|5950.16|5949.66|293
1732212310000|2024-11-21 18:05:10|5951.16|5950.66|5950.91|5950.41|5951.16|5950.66|5950.91|5950.41|334
1732212320000|2024-11-21 18:05:20|5951.16|5950.66|5951.41|5950.91|5951.66|5951.16|5950.91|5950.41|266
1732212330000|2024-11-21 18:05:30|5951.66|5951.16|5952.41|5951.91|5952.41|5951.91|5951.41|5950.91|343
1732212340000|2024-11-21 18:05:40|5952.53|5952.03|5952.16|5951.66|5952.53|5952.03|5951.16|5950.66|605
1732212350000|2024-11-21 18:05:50|5951.91|5951.41|5951.91|5951.41|5952.16|5951.66|5951.91|5951.41|137
1732212360000|2024-11-21 18:06:00|5951.66|5951.16|5951.53|5951.03|5952.16|5951.66|5951.41|5950.91|407
1732212370000|2024-11-21 18:06:10|5951.41|5950.91|5952.41|5951.91|5952.41|5951.91|5951.41|5950.91|193
1732212380000|2024-11-21 18:06:20|5952.66|5952.16|5952.16|5951.66|5952.66|5952.16|5952.16|5951.66|241
1732212390000|2024-11-21 18:06:30|5952.41|5951.91|5951.28|5950.78|5952.41|5951.91|5951.16|5950.66|309
1732212400000|2024-11-21 18:06:40|5951.41|5950.91|5952.16|5951.66|5952.16|5951.66|5951.16|5950.66|243
1732212410000|2024-11-21 18:06:50|5952.41|5951.91|5952.16|5951.66|5952.66|5952.16|5952.16|5951.66|274
1732212420000|2024-11-21 18:07:00|5951.91|5951.41|5952.91|5952.41|5952.91|5952.41|5951.91|5951.41|194
1732212430000|2024-11-21 18:07:10|5952.66|5952.16|5953.16|5952.66|5953.16|5952.66|5952.66|5952.16|328
1732212440000|2024-11-21 18:07:20|5952.91|5952.41|5953.41|5952.91|5953.91|5953.41|5952.91|5952.41|554
1732212450000|2024-11-21 18:07:30|5953.16|5952.66|5953.91|5953.41|5953.91|5953.41|5953.16|5952.66|266
1732212460000|2024-11-21 18:07:40|5954.16|5953.66|5954.91|5954.41|5955.16|5954.66|5954.16|5953.66|634
1732212470000|2024-11-21 18:07:50|5954.66|5954.16|5953.91|5953.41|5954.66|5954.16|5953.66|5953.16|464
1732212480000|2024-11-21 18:08:00|5953.66|5953.16|5954.66|5954.16|5954.91|5954.41|5953.66|5953.16|463
1732212490000|2024-11-21 18:08:10|5954.78|5954.28|5954.16|5953.66|5955.41|5954.91|5954.16|5953.66|511
1732212500000|2024-11-21 18:08:20|5953.66|5953.16|5954.78|5954.28|5954.91|5954.41|5953.66|5953.16|788
1732212510000|2024-11-21 18:08:30|5954.91|5954.41|5955.41|5954.91|5955.66|5955.16|5954.91|5954.41|647
1732212520000|2024-11-21 18:08:40|5955.53|5955.03|5955.41|5954.91|5955.66|5955.16|5955.41|5954.91|396
1732212530000|2024-11-21 18:08:50|5955.66|5955.16|5955.41|5954.91|5955.91|5955.41|5955.41|5954.91|303
1732212540000|2024-11-21 18:09:00|5955.66|5955.16|5954.66|5954.16|5955.66|5955.16|5954.66|5954.16|575
1732212550000|2024-11-21 18:09:10|5954.91|5954.41|5954.41|5953.91|5954.91|5954.41|5954.41|5953.91|413
1732212560000|2024-11-21 18:09:20|5954.16|5953.66|5954.66|5954.16|5954.66|5954.16|5953.91|5953.41|408
1732212570000|2024-11-21 18:09:30|5954.41|5953.91|5954.66|5954.16|5954.91|5954.41|5954.28|5953.78|231
1732212580000|2024-11-21 18:09:40|5954.91|5954.41|5954.41|5953.91|5954.91|5954.41|5954.41|5953.91|465
1732212590000|2024-11-21 18:09:50|5954.16|5953.66|5954.28|5953.78|5954.66|5954.16|5954.16|5953.66|498
1732212600000|2024-11-21 18:10:00|5954.16|5953.66|5954.41|5953.91|5954.66|5954.16|5954.16|5953.66|348
1732212610000|2024-11-21 18:10:10|5954.16|5953.66|5955.91|5955.41|5955.91|5955.41|5954.16|5953.66|308
1732212620000|2024-11-21 18:10:20|5956.16|5955.66|5956.16|5955.66|5956.16|5955.66|5955.91|5955.41|541
1732212630000|2024-11-21 18:10:30|5956.41|5955.91|5957.41|5956.91|5957.66|5957.16|5956.41|5955.91|990
1732212640000|2024-11-21 18:10:40|5957.16|5956.66|5957.16|5956.66|5957.16|5956.66|5956.66|5956.16|382
1732212650000|2024-11-21 18:10:50|5957.28|5956.78|5957.41|5956.91|5957.66|5957.16|5957.16|5956.66|350
1732212660000|2024-11-21 18:11:00|5957.53|5957.03|5958.16|5957.66|5958.16|5957.66|5957.41|5956.91|487
1732212670000|2024-11-21 18:11:10|5957.91|5957.41|5957.41|5956.91|5958.66|5958.16|5957.41|5956.91|879
1732212680000|2024-11-21 18:11:20|5957.16|5956.66|5956.66|5956.16|5957.16|5956.66|5956.28|5955.78|455
1732212690000|2024-11-21 18:11:30|5956.91|5956.41|5955.91|5955.41|5957.16|5956.66|5955.66|5955.16|2851
1732212700000|2024-11-21 18:11:40|5956.16|5955.66|5956.16|5955.66|5956.41|5955.91|5955.91|5955.41|323
1732212710000|2024-11-21 18:11:50|5955.91|5955.41|5955.91|5955.41|5956.16|5955.66|5955.66|5955.16|382
1732212720000|2024-11-21 18:12:00|5956.41|5955.91|5956.91|5956.41|5957.16|5956.66|5956.41|5955.91|679
1732212730000|2024-11-21 18:12:10|5956.66|5956.16|5957.16|5956.66|5957.41|5956.91|5956.66|5956.16|619
1732212740000|2024-11-21 18:12:20|5956.41|5955.91|5956.91|5956.41|5956.91|5956.41|5956.16|5955.66|386
1732212750000|2024-11-21 18:12:30|5957.16|5956.66|5956.91|5956.41|5957.16|5956.66|5956.66|5956.16|235
1732212760000|2024-11-21 18:12:40|5956.66|5956.16|5956.41|5955.91|5956.91|5956.41|5956.16|5955.66|265
1732212770000|2024-11-21 18:12:50|5956.28|5955.78|5956.16|5955.66|5956.28|5955.78|5955.91|5955.41|300
1732212780000|2024-11-21 18:13:00|5956.41|5955.91|5956.41|5955.91|5956.66|5956.16|5956.41|5955.91|222
1732212790000|2024-11-21 18:13:10|5956.28|5955.78|5956.66|5956.16|5956.66|5956.16|5955.91|5955.41|197
1732212800000|2024-11-21 18:13:20|5956.41|5955.91|5955.41|5954.91|5956.41|5955.91|5955.41|5954.91|313
1732212810000|2024-11-21 18:13:30|5955.53|5955.03|5954.41|5953.91|5955.66|5955.16|5954.41|5953.91|650
1732212820000|2024-11-21 18:13:40|5954.66|5954.16|5954.66|5954.16|5954.91|5954.41|5954.41|5953.91|334
1732212830000|2024-11-21 18:13:50|5954.41|5953.91|5954.66|5954.16|5954.66|5954.16|5954.03|5953.53|421
1732212840000|2024-11-21 18:14:00|5954.41|5953.91|5954.16|5953.66|5954.66|5954.16|5954.16|5953.66|454
1732212850000|2024-11-21 18:14:10|5954.66|5954.16|5954.91|5954.41|5955.41|5954.91|5954.66|5954.16|471
1732212860000|2024-11-21 18:14:20|5955.03|5954.53|5954.41|5953.91|5955.03|5954.53|5954.41|5953.91|636
1732212870000|2024-11-21 18:14:30|5954.66|5954.16|5954.41|5953.91|5954.66|5954.16|5954.41|5953.91|318
1732212880000|2024-11-21 18:14:40|5954.53|5954.03|5954.66|5954.16|5954.91|5954.41|5954.53|5954.03|196
1732212890000|2024-11-21 18:14:50|5954.91|5954.41|5954.66|5954.16|5954.91|5954.41|5954.41|5953.91|469
1732212900000|2024-11-21 18:15:00|5954.78|5954.28|5955.16|5954.66|5955.41|5954.91|5954.66|5954.16|260
1732212910000|2024-11-21 18:15:10|5955.03|5954.53|5953.66|5953.16|5955.16|5954.66|5953.41|5952.91|388
1732212920000|2024-11-21 18:15:20|5953.91|5953.41|5951.16|5950.66|5954.16|5953.66|5950.91|5950.41|914
1732212930000|2024-11-21 18:15:30|5950.91|5950.41|5950.16|5949.66|5951.16|5950.66|5949.66|5949.16|967
1732212940000|2024-11-21 18:15:40|5950.41|5949.91|5950.53|5950.03|5950.78|5950.28|5949.91|5949.41|472
1732212950000|2024-11-21 18:15:50|5950.66|5950.16|5951.16|5950.66|5951.28|5950.78|5950.66|5950.16|495
1732212960000|2024-11-21 18:16:00|5951.41|5950.91|5950.41|5949.91|5951.66|5951.16|5950.41|5949.91|351
1732212970000|2024-11-21 18:16:10|5950.66|5950.16|5951.16|5950.66|5951.41|5950.91|5950.41|5949.91|323
1732212980000|2024-11-21 18:16:20|5951.03|5950.53|5950.41|5949.91|5951.66|5951.16|5950.41|5949.91|434
1732212990000|2024-11-21 18:16:30|5950.66|5950.16|5951.16|5950.66|5951.41|5950.91|5950.03|5949.53|475
1732213000000|2024-11-21 18:16:40|5951.28|5950.78|5950.66|5950.16|5951.41|5950.91|5950.66|5950.16|255
1732213010000|2024-11-21 18:16:50|5950.91|5950.41|5952.16|5951.66|5952.16|5951.66|5950.91|5950.41|407
1732213020000|2024-11-21 18:17:00|5952.41|5951.91|5951.41|5950.91|5952.41|5951.91|5951.41|5950.91|173
1732213030000|2024-11-21 18:17:10|5951.91|5951.41|5952.41|5951.91|5952.41|5951.91|5951.66|5951.16|210
1732213040000|2024-11-21 18:17:20|5952.28|5951.78|5951.16|5950.66|5952.28|5951.78|5951.16|5950.66|267
1732213050000|2024-11-21 18:17:30|5951.41|5950.91|5951.66|5951.16|5951.91|5951.41|5951.16|5950.66|175
1732213060000|2024-11-21 18:17:40|5951.53|5951.03|5951.91|5951.41|5951.91|5951.41|5951.41|5950.91|139
1732213070000|2024-11-21 18:17:50|5952.03|5951.53|5951.91|5951.41|5952.16|5951.66|5951.78|5951.28|284
1732213080000|2024-11-21 18:18:00|5952.03|5951.53|5952.28|5951.78|5952.91|5952.41|5951.66|5951.16|446
1732213090000|2024-11-21 18:18:10|5952.16|5951.66|5951.91|5951.41|5952.16|5951.66|5951.91|5951.41|246
1732213100000|2024-11-21 18:18:20|5952.03|5951.53|5951.66|5951.16|5952.03|5951.53|5951.16|5950.66|183
1732213110000|2024-11-21 18:18:30|5951.91|5951.41|5951.66|5951.16|5951.91|5951.41|5950.91|5950.41|227
1732213120000|2024-11-21 18:18:40|5951.41|5950.91|5951.66|5951.16|5951.91|5951.41|5951.41|5950.91|198
1732213130000|2024-11-21 18:18:50|5951.53|5951.03|5951.66|5951.16|5952.16|5951.66|5951.41|5950.91|173
1732213140000|2024-11-21 18:19:00|5951.91|5951.41|5951.91|5951.41|5952.16|5951.66|5951.41|5950.91|243
1732213150000|2024-11-21 18:19:10|5951.78|5951.28|5951.91|5951.41|5952.16|5951.66|5951.66|5951.16|461
1732213160000|2024-11-21 18:19:20|5951.78|5951.28|5951.91|5951.41|5951.91|5951.41|5951.78|5951.28|205
1732213170000|2024-11-21 18:19:30|5952.03|5951.53|5952.41|5951.91|5952.41|5951.91|5951.91|5951.41|212
1732213180000|2024-11-21 18:19:40|5952.28|5951.78|5952.16|5951.66|5952.28|5951.78|5951.91|5951.41|144
1732213190000|2024-11-21 18:19:50|5952.03|5951.53|5952.16|5951.66|5952.16|5951.66|5951.66|5951.16|217
1732213200000|2024-11-21 18:20:00|5952.03|5951.53|5950.66|5950.16|5952.16|5951.66|5950.16|5949.66|473
1732213210000|2024-11-21 18:20:10|5950.53|5950.03|5950.41|5949.91|5951.16|5950.66|5950.41|5949.91|346
1732213220000|2024-11-21 18:20:20|5950.16|5949.66|5951.16|5950.66|5951.41|5950.91|5949.91|5949.41|463
1732213230000|2024-11-21 18:20:30|5951.28|5950.78|5950.91|5950.41|5951.66|5951.16|5950.91|5950.41|137
1732213240000|2024-11-21 18:20:40|5951.16|5950.66|5950.91|5950.41|5951.16|5950.66|5950.66|5950.16|217
1732213250000|2024-11-21 18:20:50|5951.16|5950.66|5951.16|5950.66|5951.16|5950.66|5951.03|5950.53|168
1732213260000|2024-11-21 18:21:00|5951.03|5950.53|5951.91|5951.41|5952.16|5951.66|5950.91|5950.41|297
1732213270000|2024-11-21 18:21:10|5952.03|5951.53|5951.66|5951.16|5952.16|5951.66|5951.66|5951.16|168
1732213280000|2024-11-21 18:21:20|5951.91|5951.41|5951.03|5950.53|5951.91|5951.41|5950.53|5950.03|302
1732213290000|2024-11-21 18:21:30|5951.16|5950.66|5951.91|5951.41|5951.91|5951.41|5951.16|5950.66|150
1732213300000|2024-11-21 18:21:40|5951.78|5951.28|5952.66|5952.16|5952.66|5952.16|5951.66|5951.16|217
1732213310000|2024-11-21 18:21:50|5952.78|5952.28|5953.41|5952.91|5953.41|5952.91|5952.78|5952.28|294
1732213320000|2024-11-21 18:22:00|5953.28|5952.78|5953.91|5953.41|5953.91|5953.41|5953.28|5952.78|259
1732213330000|2024-11-21 18:22:10|5953.66|5953.16|5953.91|5953.41|5953.91|5953.41|5953.41|5952.91|369
1732213340000|2024-11-21 18:22:20|5953.66|5953.16|5954.16|5953.66|5954.41|5953.91|5953.66|5953.16|239
1732213350000|2024-11-21 18:22:30|5954.03|5953.53|5953.66|5953.16|5954.16|5953.66|5953.66|5953.16|401
1732213360000|2024-11-21 18:22:40|5953.53|5953.03|5953.66|5953.16|5953.91|5953.41|5953.41|5952.91|166
1732213370000|2024-11-21 18:22:50|5953.91|5953.41|5954.16|5953.66|5954.28|5953.78|5953.91|5953.41|144
1732213380000|2024-11-21 18:23:00|5954.41|5953.91|5954.16|5953.66|5954.41|5953.91|5954.16|5953.66|227
1732213390000|2024-11-21 18:23:10|5954.41|5953.91|5954.41|5953.91|5954.41|5953.91|5954.03|5953.53|229
1732213400000|2024-11-21 18:23:20|5954.28|5953.78|5952.91|5952.41|5954.28|5953.78|5952.91|5952.41|259
1732213410000|2024-11-21 18:23:30|5953.03|5952.53|5952.66|5952.16|5953.16|5952.66|5952.66|5952.16|183
1732213420000|2024-11-21 18:23:40|5952.53|5952.03|5952.91|5952.41|5952.91|5952.41|5952.53|5952.03|183
1732213430000|2024-11-21 18:23:50|5953.16|5952.66|5953.16|5952.66|5953.16|5952.66|5952.66|5952.16|102
1732213440000|2024-11-21 18:24:00|5953.28|5952.78|5953.91|5953.41|5953.91|5953.41|5953.16|5952.66|166
1732213450000|2024-11-21 18:24:10|5954.03|5953.53|5954.41|5953.91|5954.41|5953.91|5953.91|5953.41|182
1732213460000|2024-11-21 18:24:20|5954.16|5953.66|5954.41|5953.91|5954.53|5954.03|5954.16|5953.66|288
1732213470000|2024-11-21 18:24:30|5954.53|5954.03|5954.91|5954.41|5954.91|5954.41|5954.53|5954.03|196
1732213480000|2024-11-21 18:24:40|5954.66|5954.16|5954.41|5953.91|5954.66|5954.16|5954.16|5953.66|305
1732213490000|2024-11-21 18:24:50|5954.16|5953.66|5954.16|5953.66|5954.41|5953.91|5954.16|5953.66|161
1732213500000|2024-11-21 18:25:00|5954.41|5953.91|5955.91|5955.41|5955.91|5955.41|5954.16|5953.66|809
1732213510000|2024-11-21 18:25:10|5956.41|5955.91|5955.16|5954.66|5956.66|5956.16|5955.16|5954.66|601
1732213520000|2024-11-21 18:25:20|5955.03|5954.53|5956.41|5955.91|5956.41|5955.91|5954.91|5954.41|705
1732213530000|2024-11-21 18:25:30|5956.16|5955.66|5955.91|5955.41|5956.16|5955.66|5955.66|5955.16|540
1732213540000|2024-11-21 18:25:40|5956.16|5955.66|5955.91|5955.41|5956.16|5955.66|5955.91|5955.41|407
1732213550000|2024-11-21 18:25:50|5956.03|5955.53|5955.91|5955.41|5956.03|5955.53|5955.41|5954.91|304
1732213560000|2024-11-21 18:26:00|5955.66|5955.16|5955.66|5955.16|5955.91|5955.41|5955.41|5954.91|283
1732213570000|2024-11-21 18:26:10|5955.53|5955.03|5954.91|5954.41|5955.66|5955.16|5954.91|5954.41|140
1732213580000|2024-11-21 18:26:20|5954.66|5954.16|5954.41|5953.91|5954.66|5954.16|5954.16|5953.66|339
1732213590000|2024-11-21 18:26:30|5954.16|5953.66|5954.91|5954.41|5954.91|5954.41|5954.16|5953.66|236
1732213600000|2024-11-21 18:26:40|5954.78|5954.28|5954.16|5953.66|5954.78|5954.28|5953.91|5953.41|209
1732213610000|2024-11-21 18:26:50|5954.41|5953.91|5954.41|5953.91|5954.66|5954.16|5954.16|5953.66|335
1732213620000|2024-11-21 18:27:00|5954.16|5953.66|5952.66|5952.16|5954.16|5953.66|5952.66|5952.16|657
1732213630000|2024-11-21 18:27:10|5952.91|5952.41|5952.91|5952.41|5953.16|5952.66|5952.41|5951.91|310
1732213640000|2024-11-21 18:27:20|5953.16|5952.66|5951.91|5951.41|5953.16|5952.66|5951.91|5951.41|554
1732213650000|2024-11-21 18:27:30|5951.66|5951.16|5952.41|5951.91|5952.41|5951.91|5951.66|5951.16|363
1732213660000|2024-11-21 18:27:40|5952.16|5951.66|5953.16|5952.66|5953.16|5952.66|5952.16|5951.66|417
1732213670000|2024-11-21 18:27:50|5952.91|5952.41|5953.41|5952.91|5953.41|5952.91|5952.91|5952.41|162
1732213680000|2024-11-21 18:28:00|5953.66|5953.16|5953.91|5953.41|5953.91|5953.41|5953.41|5952.91|230
1732213690000|2024-11-21 18:28:10|5954.03|5953.53|5954.28|5953.78|5954.78|5954.28|5954.03|5953.53|350
1732213700000|2024-11-21 18:28:20|5953.16|5952.66|5953.66|5953.16|5953.66|5953.16|5952.91|5952.41|536
1732213710000|2024-11-21 18:28:30|5953.53|5953.03|5954.16|5953.66|5954.16|5953.66|5953.53|5953.03|134
1732213720000|2024-11-21 18:28:40|5954.41|5953.91|5954.91|5954.41|5954.91|5954.41|5954.41|5953.91|173
1732213730000|2024-11-21 18:28:50|5955.03|5954.53|5955.16|5954.66|5955.41|5954.91|5954.91|5954.41|199
1732213740000|2024-11-21 18:29:00|5955.03|5954.53|5955.66|5955.16|5955.66|5955.16|5955.03|5954.53|463
1732213750000|2024-11-21 18:29:10|5955.78|5955.28|5956.16|5955.66|5956.16|5955.66|5955.66|5955.16|326
1732213760000|2024-11-21 18:29:20|5955.91|5955.41|5956.41|5955.91|5956.41|5955.91|5955.66|5955.16|356
1732213770000|2024-11-21 18:29:30|5956.28|5955.78|5956.41|5955.91|5956.66|5956.16|5956.16|5955.66|292
1732213780000|2024-11-21 18:29:40|5956.53|5956.03|5956.16|5955.66|5956.66|5956.16|5956.16|5955.66|176
1732213790000|2024-11-21 18:29:50|5955.91|5955.41|5956.41|5955.91|5956.66|5956.16|5955.91|5955.41|160
1732213800000|2024-11-21 18:30:00|5956.66|5956.16|5957.16|5956.66|5957.66|5957.16|5956.41|5955.91|703
1732213810000|2024-11-21 18:30:10|5957.41|5956.91|5957.41|5956.91|5957.41|5956.91|5956.91|5956.41|217
1732213820000|2024-11-21 18:30:20|5957.66|5957.16|5956.91|5956.41|5957.66|5957.16|5956.91|5956.41|316
1732213830000|2024-11-21 18:30:30|5956.78|5956.28|5957.16|5956.66|5957.16|5956.66|5956.41|5955.91|383
1732213840000|2024-11-21 18:30:40|5957.41|5956.91|5957.16|5956.66|5957.66|5957.16|5957.16|5956.66|320
1732213850000|2024-11-21 18:30:50|5957.41|5956.91|5958.66|5958.16|5958.66|5958.16|5957.41|5956.91|509
1732213860000|2024-11-21 18:31:00|5959.16|5958.66|5959.16|5958.66|5959.16|5958.66|5958.41|5957.91|1150
1732213870000|2024-11-21 18:31:10|5959.41|5958.91|5959.91|5959.41|5959.91|5959.41|5959.16|5958.66|921
1732213880000|2024-11-21 18:31:20|5960.16|5959.66|5958.91|5958.41|5960.16|5959.66|5958.66|5958.16|853
1732213890000|2024-11-21 18:31:30|5959.41|5958.91|5959.41|5958.91|5959.41|5958.91|5958.91|5958.41|689
1732213900000|2024-11-21 18:31:40|5959.16|5958.66|5959.16|5958.66|5959.16|5958.66|5958.53|5958.03|392
1732213910000|2024-11-21 18:31:50|5959.03|5958.53|5958.91|5958.41|5959.16|5958.66|5958.66|5958.16|309
1732213920000|2024-11-21 18:32:00|5959.03|5958.53|5959.16|5958.66|5959.16|5958.66|5958.53|5958.03|364
1732213930000|2024-11-21 18:32:10|5959.41|5958.91|5959.41|5958.91|5959.66|5959.16|5958.91|5958.41|338
1732213940000|2024-11-21 18:32:20|5959.16|5958.66|5959.41|5958.91|5959.66|5959.16|5959.16|5958.66|268
1732213950000|2024-11-21 18:32:30|5959.16|5958.66|5959.41|5958.91|5959.66|5959.16|5959.16|5958.66|255
1732213960000|2024-11-21 18:32:40|5959.28|5958.78|5958.66|5958.16|5959.41|5958.91|5958.66|5958.16|302
1732213970000|2024-11-21 18:32:50|5958.91|5958.41|5959.41|5958.91|5959.41|5958.91|5958.91|5958.41|188
1732213980000|2024-11-21 18:33:00|5959.53|5959.03|5958.66|5958.16|5959.66|5959.16|5958.66|5958.16|319
1732213990000|2024-11-21 18:33:10|5958.91|5958.41|5958.41|5957.91|5958.91|5958.41|5957.91|5957.41|479
1732214000000|2024-11-21 18:33:20|5958.28|5957.78|5958.16|5957.66|5958.41|5957.91|5957.66|5957.16|625
1732214010000|2024-11-21 18:33:30|5958.41|5957.91|5958.41|5957.91|5958.66|5958.16|5958.41|5957.91|187
1732214020000|2024-11-21 18:33:40|5958.91|5958.41|5958.66|5958.16|5958.91|5958.41|5958.41|5957.91|561
1732214030000|2024-11-21 18:33:50|5958.78|5958.28|5958.78|5958.28|5958.91|5958.41|5958.66|5958.16|446
1732214040000|2024-11-21 18:34:00|5958.91|5958.41|5959.16|5958.66|5959.16|5958.66|5958.41|5957.91|351
1732214050000|2024-11-21 18:34:10|5958.91|5958.41|5959.41|5958.91|5959.41|5958.91|5958.91|5958.41|197
1732214060000|2024-11-21 18:34:20|5959.16|5958.66|5958.91|5958.41|5959.16|5958.66|5958.41|5957.91|551
1732214070000|2024-11-21 18:34:30|5959.03|5958.53|5958.66|5958.16|5959.03|5958.53|5958.53|5958.03|387
1732214080000|2024-11-21 18:34:40|5958.91|5958.41|5958.66|5958.16|5958.91|5958.41|5958.53|5958.03|169
1732214090000|2024-11-21 18:34:50|5958.53|5958.03|5959.16|5958.66|5959.28|5958.78|5958.53|5958.03|357
1732214100000|2024-11-21 18:35:00|5959.41|5958.91|5958.66|5958.16|5959.41|5958.91|5958.41|5957.91|298
1732214110000|2024-11-21 18:35:10|5958.78|5958.28|5959.16|5958.66|5959.16|5958.66|5958.78|5958.28|183
1732214120000|2024-11-21 18:35:20|5959.03|5958.53|5959.16|5958.66|5959.16|5958.66|5958.91|5958.41|121
1732214130000|2024-11-21 18:35:30|5959.28|5958.78|5959.66|5959.16|5959.91|5959.41|5959.16|5958.66|309
1732214140000|2024-11-21 18:35:40|5959.91|5959.41|5959.66|5959.16|5959.91|5959.41|5959.66|5959.16|163
1732214150000|2024-11-21 18:35:50|5959.41|5958.91|5959.16|5958.66|5959.41|5958.91|5958.66|5958.16|271
1732214160000|2024-11-21 18:36:00|5958.91|5958.41|5958.66|5958.16|5959.16|5958.66|5958.66|5958.16|360
1732214170000|2024-11-21 18:36:10|5958.53|5958.03|5958.66|5958.16|5958.66|5958.16|5958.41|5957.91|142
1732214180000|2024-11-21 18:36:20|5958.78|5958.28|5958.66|5958.16|5958.91|5958.41|5958.16|5957.66|299
1732214190000|2024-11-21 18:36:30|5958.91|5958.41|5959.16|5958.66|5959.41|5958.91|5958.91|5958.41|313
1732214200000|2024-11-21 18:36:40|5959.41|5958.91|5958.66|5958.16|5959.41|5958.91|5958.53|5958.03|131
1732214210000|2024-11-21 18:36:50|5958.53|5958.03|5958.66|5958.16|5958.91|5958.41|5958.53|5958.03|269
1732214220000|2024-11-21 18:37:00|5958.41|5957.91|5958.66|5958.16|5958.66|5958.16|5957.91|5957.41|263
1732214230000|2024-11-21 18:37:10|5958.53|5958.03|5959.41|5958.91|5959.41|5958.91|5958.53|5958.03|190
1732214240000|2024-11-21 18:37:20|5959.16|5958.66|5957.91|5957.41|5959.41|5958.91|5957.91|5957.41|473
1732214250000|2024-11-21 18:37:30|5957.66|5957.16|5957.91|5957.41|5957.91|5957.41|5957.16|5956.66|362
1732214260000|2024-11-21 18:37:40|5958.03|5957.53|5957.16|5956.66|5958.03|5957.53|5956.91|5956.41|425
1732214270000|2024-11-21 18:37:50|5957.41|5956.91|5957.16|5956.66|5957.53|5957.03|5956.91|5956.41|330
1732214280000|2024-11-21 18:38:00|5956.91|5956.41|5956.16|5955.66|5957.16|5956.66|5956.16|5955.66|414
1732214290000|2024-11-21 18:38:10|5955.16|5954.66|5954.66|5954.16|5955.16|5954.66|5954.16|5953.66|1053
1732214300000|2024-11-21 18:38:20|5954.41|5953.91|5954.66|5954.16|5954.66|5954.16|5953.66|5953.16|366
1732214310000|2024-11-21 18:38:30|5954.91|5954.41|5954.16|5953.66|5955.41|5954.91|5954.16|5953.66|491
1732214320000|2024-11-21 18:38:40|5954.28|5953.78|5953.66|5953.16|5954.28|5953.78|5953.41|5952.91|443
1732214330000|2024-11-21 18:38:50|5953.91|5953.41|5952.41|5951.91|5953.91|5953.41|5952.16|5951.66|752
1732214340000|2024-11-21 18:39:00|5952.66|5952.16|5952.91|5952.41|5953.16|5952.66|5951.91|5951.41|1073
1732214350000|2024-11-21 18:39:10|5952.66|5952.16|5954.41|5953.91|5954.41|5953.91|5952.66|5952.16|480
1732214360000|2024-11-21 18:39:20|5954.16|5953.66|5954.16|5953.66|5954.16|5953.66|5953.41|5952.91|611
1732214370000|2024-11-21 18:39:30|5953.91|5953.41|5954.66|5954.16|5954.66|5954.16|5953.91|5953.41|354
1732214380000|2024-11-21 18:39:40|5954.78|5954.28|5953.91|5953.41|5954.91|5954.41|5953.91|5953.41|366
1732214390000|2024-11-21 18:39:50|5953.78|5953.28|5954.16|5953.66|5954.41|5953.91|5953.66|5953.16|637
1732214400000|2024-11-21 18:40:00|5954.41|5953.91|5952.66|5952.16|5954.66|5954.16|5952.66|5952.16|674
1732214410000|2024-11-21 18:40:10|5952.91|5952.41|5953.41|5952.91|5953.66|5953.16|5952.41|5951.91|258
1732214420000|2024-11-21 18:40:20|5953.28|5952.78|5953.66|5953.16|5953.91|5953.41|5952.91|5952.41|337
1732214430000|2024-11-21 18:40:30|5953.53|5953.03|5953.16|5952.66|5953.66|5953.16|5953.16|5952.66|131
1732214440000|2024-11-21 18:40:40|5953.28|5952.78|5952.41|5951.91|5953.41|5952.91|5952.41|5951.91|316
1732214450000|2024-11-21 18:40:50|5952.91|5952.41|5952.78|5952.28|5953.16|5952.66|5952.41|5951.91|376
1732214460000|2024-11-21 18:41:00|5952.91|5952.41|5951.66|5951.16|5952.91|5952.41|5951.41|5950.91|557
1732214470000|2024-11-21 18:41:10|5951.41|5950.91|5952.41|5951.91|5952.91|5952.41|5951.41|5950.91|385
1732214480000|2024-11-21 18:41:20|5952.53|5952.03|5952.91|5952.41|5952.91|5952.41|5952.41|5951.91|233
1732214490000|2024-11-21 18:41:30|5952.66|5952.16|5952.41|5951.91|5952.91|5952.41|5952.41|5951.91|240
1732214500000|2024-11-21 18:41:40|5952.16|5951.66|5951.91|5951.41|5952.66|5952.16|5951.91|5951.41|253
1732214510000|2024-11-21 18:41:50|5952.16|5951.66|5952.41|5951.91|5952.41|5951.91|5951.91|5951.41|314
1732214520000|2024-11-21 18:42:00|5952.66|5952.16|5953.41|5952.91|5953.66|5953.16|5952.41|5951.91|548
1732214530000|2024-11-21 18:42:10|5953.66|5953.16|5953.91|5953.41|5954.16|5953.66|5953.66|5953.16|326
1732214540000|2024-11-21 18:42:20|5954.16|5953.66|5954.16|5953.66|5954.53|5954.03|5954.16|5953.66|219
1732214550000|2024-11-21 18:42:30|5954.28|5953.78|5954.66|5954.16|5954.66|5954.16|5954.28|5953.78|122
1732214560000|2024-11-21 18:42:40|5954.53|5954.03|5954.66|5954.16|5955.16|5954.66|5954.41|5953.91|217
1732214570000|2024-11-21 18:42:50|5954.41|5953.91|5954.16|5953.66|5954.66|5954.16|5954.16|5953.66|267
1732214580000|2024-11-21 18:43:00|5954.41|5953.91|5954.41|5953.91|5954.91|5954.41|5954.16|5953.66|210
1732214590000|2024-11-21 18:43:10|5954.53|5954.03|5954.66|5954.16|5954.91|5954.41|5954.41|5953.91|183
1732214600000|2024-11-21 18:43:20|5954.91|5954.41|5955.16|5954.66|5955.16|5954.66|5954.66|5954.16|307
1732214610000|2024-11-21 18:43:30|5954.91|5954.41|5954.91|5954.41|5955.16|5954.66|5954.66|5954.16|208
1732214620000|2024-11-21 18:43:40|5955.03|5954.53|5955.41|5954.91|5955.41|5954.91|5954.66|5954.16|295
1732214630000|2024-11-21 18:43:50|5955.53|5955.03|5955.66|5955.16|5955.91|5955.41|5955.41|5954.91|163
1732214640000|2024-11-21 18:44:00|5955.78|5955.28|5955.41|5954.91|5955.91|5955.41|5955.41|5954.91|347
1732214650000|2024-11-21 18:44:10|5955.16|5954.66|5955.41|5954.91|5955.66|5955.16|5955.16|5954.66|373
1732214660000|2024-11-21 18:44:20|5955.66|5955.16|5955.41|5954.91|5955.66|5955.16|5955.16|5954.66|197
1732214670000|2024-11-21 18:44:30|5955.16|5954.66|5955.66|5955.16|5955.66|5955.16|5955.16|5954.66|175
1732214680000|2024-11-21 18:44:40|5955.91|5955.41|5955.66|5955.16|5955.91|5955.41|5955.53|5955.03|246
1732214690000|2024-11-21 18:44:50|5955.41|5954.91|5955.41|5954.91|5955.41|5954.91|5954.66|5954.16|241
1732214700000|2024-11-21 18:45:00|5955.66|5955.16|5955.16|5954.66|5955.66|5955.16|5955.16|5954.66|173
1732214710000|2024-11-21 18:45:10|5955.28|5954.78|5955.41|5954.91|5955.41|5954.91|5954.91|5954.41|215
1732214720000|2024-11-21 18:45:20|5955.66|5955.16|5956.16|5955.66|5956.16|5955.66|5955.66|5955.16|255
1732214730000|2024-11-21 18:45:30|5955.91|5955.41|5954.91|5954.41|5955.91|5955.41|5954.91|5954.41|191
1732214740000|2024-11-21 18:45:40|5955.16|5954.66|5956.16|5955.66|5956.41|5955.91|5955.16|5954.66|326
1732214750000|2024-11-21 18:45:50|5956.28|5955.78|5956.66|5956.16|5956.66|5956.16|5956.16|5955.66|254
1732214760000|2024-11-21 18:46:00|5956.91|5956.41|5956.41|5955.91|5956.91|5956.41|5955.91|5955.41|340
1732214770000|2024-11-21 18:46:10|5956.66|5956.16|5956.41|5955.91|5956.66|5956.16|5956.41|5955.91|67
1732214780000|2024-11-21 18:46:20|5956.16|5955.66|5956.66|5956.16|5956.91|5956.41|5956.16|5955.66|200
1732214790000|2024-11-21 18:46:30|5956.41|5955.91|5955.66|5955.16|5956.53|5956.03|5955.41|5954.91|341
1732214800000|2024-11-21 18:46:40|5955.91|5955.41|5956.16|5955.66|5956.16|5955.66|5955.66|5955.16|179
1732214810000|2024-11-21 18:46:50|5956.28|5955.78|5955.91|5955.41|5956.41|5955.91|5955.66|5955.16|249
1732214820000|2024-11-21 18:47:00|5956.03|5955.53|5955.16|5954.66|5956.16|5955.66|5955.16|5954.66|161
1732214830000|2024-11-21 18:47:10|5954.91|5954.41|5955.41|5954.91|5955.41|5954.91|5954.91|5954.41|275
1732214840000|2024-11-21 18:47:20|5955.66|5955.16|5955.41|5954.91|5955.91|5955.41|5955.41|5954.91|283
1732214850000|2024-11-21 18:47:30|5955.53|5955.03|5955.41|5954.91|5955.91|5955.41|5955.41|5954.91|187
1732214860000|2024-11-21 18:47:40|5955.66|5955.16|5955.41|5954.91|5955.66|5955.16|5955.41|5954.91|138
1732214870000|2024-11-21 18:47:50|5955.53|5955.03|5955.91|5955.41|5956.16|5955.66|5955.41|5954.91|196
1732214880000|2024-11-21 18:48:00|5955.66|5955.16|5955.41|5954.91|5955.91|5955.41|5955.16|5954.66|205
1732214890000|2024-11-21 18:48:10|5955.66|5955.16|5954.78|5954.28|5955.66|5955.16|5954.41|5953.91|346
1732214900000|2024-11-21 18:48:20|5954.66|5954.16|5955.41|5954.91|5955.53|5955.03|5954.66|5954.16|238
1732214910000|2024-11-21 18:48:30|5955.16|5954.66|5955.66|5955.16|5955.66|5955.16|5955.16|5954.66|206
1732214920000|2024-11-21 18:48:40|5955.91|5955.41|5956.16|5955.66|5956.28|5955.78|5955.66|5955.16|209
1732214930000|2024-11-21 18:48:50|5956.41|5955.91|5955.66|5955.16|5956.66|5956.16|5955.66|5955.16|226
1732214940000|2024-11-21 18:49:00|5955.91|5955.41|5954.28|5953.78|5955.91|5955.41|5954.28|5953.78|213
1732214950000|2024-11-21 18:49:10|5954.41|5953.91|5955.16|5954.66|5955.16|5954.66|5954.41|5953.91|272
1732214960000|2024-11-21 18:49:20|5955.28|5954.78|5954.91|5954.41|5955.41|5954.91|5954.66|5954.16|216
1732214970000|2024-11-21 18:49:30|5955.03|5954.53|5954.91|5954.41|5955.16|5954.66|5954.91|5954.41|156
1732214980000|2024-11-21 18:49:40|5954.78|5954.28|5953.91|5953.41|5954.91|5954.41|5953.91|5953.41|275
1732214990000|2024-11-21 18:49:50|5954.16|5953.66|5953.41|5952.91|5954.16|5953.66|5953.41|5952.91|556
1732215000000|2024-11-21 18:50:00|5953.66|5953.16|5953.91|5953.41|5954.16|5953.66|5953.16|5952.66|340
1732215010000|2024-11-21 18:50:10|5954.03|5953.53|5953.16|5952.66|5954.03|5953.53|5953.16|5952.66|224
1732215020000|2024-11-21 18:50:20|5953.28|5952.78|5951.66|5951.16|5953.41|5952.91|5951.16|5950.66|1016
1732215030000|2024-11-21 18:50:30|5951.91|5951.41|5953.16|5952.66|5953.16|5952.66|5951.66|5951.16|544
1732215040000|2024-11-21 18:50:40|5953.41|5952.91|5952.91|5952.41|5953.41|5952.91|5952.41|5951.91|329
1732215050000|2024-11-21 18:50:50|5953.16|5952.66|5953.66|5953.16|5953.91|5953.41|5953.16|5952.66|274
1732215060000|2024-11-21 18:51:00|5953.41|5952.91|5953.66|5953.16|5954.16|5953.66|5953.41|5952.91|283
1732215070000|2024-11-21 18:51:10|5953.91|5953.41|5953.66|5953.16|5953.91|5953.41|5953.41|5952.91|276
1732215080000|2024-11-21 18:51:20|5953.53|5953.03|5953.66|5953.16|5953.66|5953.16|5953.16|5952.66|194
1732215090000|2024-11-21 18:51:30|5953.91|5953.41|5953.41|5952.91|5954.41|5953.91|5953.41|5952.91|177
1732215100000|2024-11-21 18:51:40|5953.53|5953.03|5953.41|5952.91|5953.66|5953.16|5953.41|5952.91|149
1732215110000|2024-11-21 18:51:50|5953.66|5953.16|5953.91|5953.41|5954.16|5953.66|5953.66|5953.16|106
1732215120000|2024-11-21 18:52:00|5954.03|5953.53|5952.91|5952.41|5954.16|5953.66|5952.78|5952.28|225
1732215130000|2024-11-21 18:52:10|5953.16|5952.66|5952.66|5952.16|5953.28|5952.78|5952.66|5952.16|230
1732215140000|2024-11-21 18:52:20|5952.41|5951.91|5952.16|5951.66|5952.66|5952.16|5951.91|5951.41|212
1732215150000|2024-11-21 18:52:30|5952.03|5951.53|5952.41|5951.91|5952.66|5952.16|5951.91|5951.41|174
1732215160000|2024-11-21 18:52:40|5952.53|5952.03|5952.41|5951.91|5952.66|5952.16|5952.16|5951.66|219
1732215170000|2024-11-21 18:52:50|5952.16|5951.66|5952.66|5952.16|5953.16|5952.66|5952.16|5951.66|231
1732215180000|2024-11-21 18:53:00|5952.78|5952.28|5951.53|5951.03|5952.78|5952.28|5951.53|5951.03|290
1732215190000|2024-11-21 18:53:10|5951.66|5951.16|5952.16|5951.66|5952.41|5951.91|5951.41|5950.91|859
1732215200000|2024-11-21 18:53:20|5952.41|5951.91|5953.66|5953.16|5953.66|5953.16|5952.16|5951.66|379
1732215210000|2024-11-21 18:53:30|5953.53|5953.03|5954.16|5953.66|5954.41|5953.91|5953.53|5953.03|429
1732215220000|2024-11-21 18:53:40|5954.41|5953.91|5954.16|5953.66|5954.66|5954.16|5953.91|5953.41|229
1732215230000|2024-11-21 18:53:50|5954.41|5953.91|5953.66|5953.16|5954.66|5954.16|5953.66|5953.16|350
1732215240000|2024-11-21 18:54:00|5953.41|5952.91|5953.66|5953.16|5953.66|5953.16|5952.91|5952.41|395
1732215250000|2024-11-21 18:54:10|5953.91|5953.41|5954.66|5954.16|5954.66|5954.16|5953.78|5953.28|180
1732215260000|2024-11-21 18:54:20|5954.91|5954.41|5954.41|5953.91|5954.91|5954.41|5954.16|5953.66|295
1732215270000|2024-11-21 18:54:30|5954.16|5953.66|5955.16|5954.66|5955.41|5954.91|5954.16|5953.66|427
1732215280000|2024-11-21 18:54:40|5955.03|5954.53|5955.16|5954.66|5955.41|5954.91|5954.66|5954.16|261
1732215290000|2024-11-21 18:54:50|5955.28|5954.78|5956.16|5955.66|5956.16|5955.66|5955.28|5954.78|298
1732215300000|2024-11-21 18:55:00|5956.41|5955.91|5956.91|5956.41|5957.16|5956.66|5956.16|5955.66|636
1732215310000|2024-11-21 18:55:10|5957.16|5956.66|5956.16|5955.66|5957.16|5956.66|5956.16|5955.66|513
1732215320000|2024-11-21 18:55:20|5956.41|5955.91|5956.66|5956.16|5956.91|5956.41|5956.16|5955.66|319
1732215330000|2024-11-21 18:55:30|5956.91|5956.41|5956.91|5956.41|5956.91|5956.41|5956.66|5956.16|205
1732215340000|2024-11-21 18:55:40|5957.16|5956.66|5958.16|5957.66|5958.41|5957.91|5957.16|5956.66|955
1732215350000|2024-11-21 18:55:50|5957.91|5957.41|5956.66|5956.16|5957.91|5957.41|5956.53|5956.03|409
1732215360000|2024-11-21 18:56:00|5956.41|5955.91|5955.41|5954.91|5956.41|5955.91|5955.16|5954.66|588
1732215370000|2024-11-21 18:56:10|5955.66|5955.16|5955.41|5954.91|5955.78|5955.28|5954.91|5954.41|354
1732215380000|2024-11-21 18:56:20|5955.53|5955.03|5955.41|5954.91|5955.66|5955.16|5955.16|5954.66|231
1732215390000|2024-11-21 18:56:30|5955.66|5955.16|5955.91|5955.41|5956.03|5955.53|5955.66|5955.16|173
1732215400000|2024-11-21 18:56:40|5956.03|5955.53|5956.41|5955.91|5956.66|5956.16|5956.03|5955.53|192
1732215410000|2024-11-21 18:56:50|5956.28|5955.78|5956.41|5955.91|5956.41|5955.91|5955.91|5955.41|110
1732215420000|2024-11-21 18:57:00|5956.16|5955.66|5956.41|5955.91|5956.41|5955.91|5956.16|5955.66|228
1732215430000|2024-11-21 18:57:10|5956.66|5956.16|5956.66|5956.16|5956.66|5956.16|5956.16|5955.66|155
1732215440000|2024-11-21 18:57:20|5956.78|5956.28|5956.41|5955.91|5956.91|5956.41|5956.28|5955.78|275
1732215450000|2024-11-21 18:57:30|5956.66|5956.16|5957.66|5957.16|5957.91|5957.41|5956.41|5955.91|248
1732215460000|2024-11-21 18:57:40|5957.78|5957.28|5957.16|5956.66|5957.91|5957.41|5957.16|5956.66|225
1732215470000|2024-11-21 18:57:50|5957.41|5956.91|5956.16|5955.66|5957.41|5956.91|5956.16|5955.66|219
1732215480000|2024-11-21 18:58:00|5956.28|5955.78|5956.41|5955.91|5956.41|5955.91|5955.91|5955.41|295
1732215490000|2024-11-21 18:58:10|5956.16|5955.66|5956.66|5956.16|5956.66|5956.16|5956.16|5955.66|232
1732215500000|2024-11-21 18:58:20|5956.53|5956.03|5956.91|5956.41|5956.91|5956.41|5956.28|5955.78|218
1732215510000|2024-11-21 18:58:30|5956.66|5956.16|5955.41|5954.91|5956.66|5956.16|5955.41|5954.91|359
1732215520000|2024-11-21 18:58:40|5955.28|5954.78|5955.16|5954.66|5955.41|5954.91|5954.91|5954.41|304
1732215530000|2024-11-21 18:58:50|5955.41|5954.91|5955.16|5954.66|5955.41|5954.91|5955.03|5954.53|125
1732215540000|2024-11-21 18:59:00|5954.91|5954.41|5955.91|5955.41|5955.91|5955.41|5954.66|5954.16|317
1732215550000|2024-11-21 18:59:10|5956.16|5955.66|5955.66|5955.16|5956.16|5955.66|5955.66|5955.16|215
1732215560000|2024-11-21 18:59:20|5955.91|5955.41|5956.16|5955.66|5956.16|5955.66|5955.66|5955.16|178
1732215570000|2024-11-21 18:59:30|5956.03|5955.53|5956.41|5955.91|5956.41|5955.91|5956.03|5955.53|102
1732215580000|2024-11-21 18:59:40|5956.53|5956.03|5956.66|5956.16|5956.66|5956.16|5956.41|5955.91|243
1732215590000|2024-11-21 18:59:50|5956.53|5956.03|5956.41|5955.91|5956.53|5956.03|5956.28|5955.78|108
1732215600000|2024-11-21 19:00:00|5956.16|5955.66|5956.53|5956.03|5956.66|5956.16|5955.66|5955.16|331
1732215610000|2024-11-21 19:00:10|5956.66|5956.16|5957.16|5956.66|5957.28|5956.78|5956.66|5956.16|436
1732215620000|2024-11-21 19:00:20|5957.41|5956.91|5957.91|5957.41|5957.91|5957.41|5957.41|5956.91|275
1732215630000|2024-11-21 19:00:30|5958.03|5957.53|5958.16|5957.66|5958.28|5957.78|5957.66|5957.16|655
1732215640000|2024-11-21 19:00:40|5957.91|5957.41|5956.91|5956.41|5957.91|5957.41|5956.91|5956.41|375
1732215650000|2024-11-21 19:00:50|5956.78|5956.28|5956.28|5955.78|5956.91|5956.41|5956.28|5955.78|289
1732215660000|2024-11-21 19:01:00|5956.41|5955.91|5955.91|5955.41|5956.41|5955.91|5955.66|5955.16|449
1732215670000|2024-11-21 19:01:10|5956.03|5955.53|5956.41|5955.91|5956.41|5955.91|5956.03|5955.53|136
1732215680000|2024-11-21 19:01:20|5956.53|5956.03|5956.91|5956.41|5956.91|5956.41|5956.41|5955.91|261
1732215690000|2024-11-21 19:01:30|5956.78|5956.28|5956.91|5956.41|5956.91|5956.41|5956.66|5956.16|214
1732215700000|2024-11-21 19:01:40|5956.78|5956.28|5957.41|5956.91|5957.41|5956.91|5956.66|5956.16|196
1732215710000|2024-11-21 19:01:50|5957.66|5957.16|5956.16|5955.66|5957.66|5957.16|5956.16|5955.66|263
1732215720000|2024-11-21 19:02:00|5955.91|5955.41|5955.91|5955.41|5956.41|5955.91|5955.91|5955.41|339
1732215730000|2024-11-21 19:02:10|5955.66|5955.16|5955.66|5955.16|5956.28|5955.78|5955.66|5955.16|148
1732215740000|2024-11-21 19:02:20|5955.91|5955.41|5955.66|5955.16|5955.91|5955.41|5955.41|5954.91|325
1732215750000|2024-11-21 19:02:30|5955.78|5955.28|5955.66|5955.16|5955.91|5955.41|5955.16|5954.66|335
1732215760000|2024-11-21 19:02:40|5955.78|5955.28|5956.16|5955.66|5956.41|5955.91|5955.66|5955.16|353
1732215770000|2024-11-21 19:02:50|5956.03|5955.53|5955.91|5955.41|5956.16|5955.66|5955.66|5955.16|150
1732215780000|2024-11-21 19:03:00|5956.16|5955.66|5955.41|5954.91|5956.16|5955.66|5955.16|5954.66|406
1732215790000|2024-11-21 19:03:10|5955.16|5954.66|5956.41|5955.91|5956.41|5955.91|5954.91|5954.41|392
1732215800000|2024-11-21 19:03:20|5956.16|5955.66|5955.16|5954.66|5956.16|5955.66|5955.16|5954.66|203
1732215810000|2024-11-21 19:03:30|5955.41|5954.91|5955.16|5954.66|5955.66|5955.16|5955.16|5954.66|264
1732215820000|2024-11-21 19:03:40|5954.66|5954.16|5954.66|5954.16|5954.91|5954.41|5954.16|5953.66|473
1732215830000|2024-11-21 19:03:50|5954.53|5954.03|5955.16|5954.66|5955.16|5954.66|5954.53|5954.03|312
1732215840000|2024-11-21 19:04:00|5955.41|5954.91|5955.91|5955.41|5955.91|5955.41|5955.16|5954.66|328
1732215850000|2024-11-21 19:04:10|5955.66|5955.16|5956.16|5955.66|5956.16|5955.66|5955.41|5954.91|268
1732215860000|2024-11-21 19:04:20|5956.28|5955.78|5955.91|5955.41|5956.41|5955.91|5955.91|5955.41|148
1732215870000|2024-11-21 19:04:30|5956.16|5955.66|5955.91|5955.41|5956.16|5955.66|5955.66|5955.16|94
1732215880000|2024-11-21 19:04:40|5955.66|5955.16|5955.91|5955.41|5955.91|5955.41|5955.66|5955.16|104
1732215890000|2024-11-21 19:04:50|5956.16|5955.66|5955.91|5955.41|5956.41|5955.91|5955.91|5955.41|157
1732215900000|2024-11-21 19:05:00|5955.66|5955.16|5955.41|5954.91|5955.91|5955.41|5955.41|5954.91|224
1732215910000|2024-11-21 19:05:10|5955.66|5955.16|5955.66|5955.16|5955.66|5955.16|5954.91|5954.41|190
1732215920000|2024-11-21 19:05:20|5955.78|5955.28|5956.16|5955.66|5956.16|5955.66|5955.78|5955.28|223
1732215930000|2024-11-21 19:05:30|5955.91|5955.41|5955.28|5954.78|5955.91|5955.41|5955.16|5954.66|215
1732215940000|2024-11-21 19:05:40|5955.16|5954.66|5955.41|5954.91|5955.66|5955.16|5955.16|5954.66|217
1732215950000|2024-11-21 19:05:50|5955.28|5954.78|5954.91|5954.41|5955.41|5954.91|5954.91|5954.41|88
1732215960000|2024-11-21 19:06:00|5955.16|5954.66|5955.16|5954.66|5955.41|5954.91|5955.16|5954.66|250
1732215970000|2024-11-21 19:06:10|5955.28|5954.78|5955.66|5955.16|5955.91|5955.41|5955.28|5954.78|170
1732215980000|2024-11-21 19:06:20|5955.53|5955.03|5955.16|5954.66|5955.53|5955.03|5954.91|5954.41|235
1732215990000|2024-11-21 19:06:30|5955.03|5954.53|5954.41|5953.91|5955.16|5954.66|5954.41|5953.91|82
1732216000000|2024-11-21 19:06:40|5954.16|5953.66|5954.16|5953.66|5954.41|5953.91|5954.16|5953.66|275
1732216010000|2024-11-21 19:06:50|5954.91|5954.41|5955.16|5954.66|5955.41|5954.91|5954.91|5954.41|207
1732216020000|2024-11-21 19:07:00|5954.91|5954.41|5954.41|5953.91|5954.91|5954.41|5954.16|5953.66|268
1732216030000|2024-11-21 19:07:10|5954.16|5953.66|5953.66|5953.16|5954.16|5953.66|5953.53|5953.03|329
1732216040000|2024-11-21 19:07:20|5953.78|5953.28|5953.41|5952.91|5954.16|5953.66|5953.41|5952.91|167
1732216050000|2024-11-21 19:07:30|5953.16|5952.66|5952.91|5952.41|5953.41|5952.91|5952.91|5952.41|358
1732216060000|2024-11-21 19:07:40|5952.78|5952.28|5952.41|5951.91|5952.78|5952.28|5952.16|5951.66|373
1732216070000|2024-11-21 19:07:50|5952.16|5951.66|5952.41|5951.91|5952.41|5951.91|5951.91|5951.41|226
1732216080000|2024-11-21 19:08:00|5952.66|5952.16|5952.66|5952.16|5953.16|5952.66|5952.66|5952.16|368
1732216090000|2024-11-21 19:08:10|5952.91|5952.41|5952.41|5951.91|5953.16|5952.66|5952.41|5951.91|402
1732216100000|2024-11-21 19:08:20|5952.66|5952.16|5952.41|5951.91|5952.91|5952.41|5952.28|5951.78|234
1732216110000|2024-11-21 19:08:30|5952.53|5952.03|5952.66|5952.16|5952.78|5952.28|5952.28|5951.78|283
1732216120000|2024-11-21 19:08:40|5952.53|5952.03|5951.91|5951.41|5952.66|5952.16|5951.91|5951.41|241
1732216130000|2024-11-21 19:08:50|5952.16|5951.66|5952.16|5951.66|5952.41|5951.91|5952.16|5951.66|279
1732216140000|2024-11-21 19:09:00|5951.91|5951.41|5951.16|5950.66|5952.03|5951.53|5951.16|5950.66|481
1732216150000|2024-11-21 19:09:10|5951.41|5950.91|5950.91|5950.41|5951.41|5950.91|5950.66|5950.16|473
1732216160000|2024-11-21 19:09:20|5951.16|5950.66|5950.91|5950.41|5951.41|5950.91|5950.16|5949.66|536
1732216170000|2024-11-21 19:09:30|5951.16|5950.66|5950.16|5949.66|5951.41|5950.91|5949.91|5949.41|991
1732216180000|2024-11-21 19:09:40|5949.91|5949.41|5950.66|5950.16|5950.91|5950.41|5949.91|5949.41|875
1732216190000|2024-11-21 19:09:50|5950.41|5949.91|5950.16|5949.66|5950.66|5950.16|5949.91|5949.41|205
1732216200000|2024-11-21 19:10:00|5949.91|5949.41|5948.91|5948.41|5949.91|5949.41|5948.91|5948.41|746
1732216210000|2024-11-21 19:10:10|5948.66|5948.16|5948.66|5948.16|5948.66|5948.16|5948.41|5947.91|527
1732216220000|2024-11-21 19:10:20|5948.91|5948.41|5948.91|5948.41|5949.41|5948.91|5948.66|5948.16|372
1732216230000|2024-11-21 19:10:30|5948.66|5948.16|5949.91|5949.41|5949.91|5949.41|5948.41|5947.91|515
1732216240000|2024-11-21 19:10:40|5949.66|5949.16|5951.16|5950.66|5951.16|5950.66|5949.41|5948.91|475
1732216250000|2024-11-21 19:10:50|5950.91|5950.41|5950.91|5950.41|5951.28|5950.78|5950.41|5949.91|355
1732216260000|2024-11-21 19:11:00|5951.16|5950.66|5951.16|5950.66|5951.41|5950.91|5950.66|5950.16|493
1732216270000|2024-11-21 19:11:10|5951.41|5950.91|5951.41|5950.91|5951.66|5951.16|5951.16|5950.66|248
1732216280000|2024-11-21 19:11:20|5950.66|5950.16|5951.16|5950.66|5951.41|5950.91|5950.66|5950.16|479
1732216290000|2024-11-21 19:11:30|5950.91|5950.41|5949.91|5949.41|5951.16|5950.66|5949.91|5949.41|499
1732216300000|2024-11-21 19:11:40|5950.16|5949.66|5950.16|5949.66|5950.16|5949.66|5949.91|5949.41|289
1732216310000|2024-11-21 19:11:50|5950.41|5949.91|5950.16|5949.66|5950.41|5949.91|5949.91|5949.41|188
1732216320000|2024-11-21 19:12:00|5950.03|5949.53|5950.91|5950.41|5951.16|5950.66|5950.03|5949.53|356
1732216330000|2024-11-21 19:12:10|5951.16|5950.66|5950.78|5950.28|5951.16|5950.66|5950.66|5950.16|256
1732216340000|2024-11-21 19:12:20|5950.91|5950.41|5951.66|5951.16|5951.66|5951.16|5950.66|5950.16|335
1732216350000|2024-11-21 19:12:30|5951.41|5950.91|5950.91|5950.41|5951.41|5950.91|5950.66|5950.16|213
1732216360000|2024-11-21 19:12:40|5951.16|5950.66|5951.66|5951.16|5951.66|5951.16|5951.03|5950.53|265
1732216370000|2024-11-21 19:12:50|5951.41|5950.91|5950.91|5950.41|5951.41|5950.91|5950.41|5949.91|307
1732216380000|2024-11-21 19:13:00|5951.16|5950.66|5951.16|5950.66|5951.91|5951.41|5951.16|5950.66|360
1732216390000|2024-11-21 19:13:10|5950.91|5950.41|5951.66|5951.16|5951.91|5951.41|5950.91|5950.41|599
1732216400000|2024-11-21 19:13:20|5951.91|5951.41|5952.41|5951.91|5952.41|5951.91|5951.66|5951.16|340
1732216410000|2024-11-21 19:13:30|5952.66|5952.16|5952.16|5951.66|5952.91|5952.41|5952.16|5951.66|397
1732216420000|2024-11-21 19:13:40|5952.28|5951.78|5952.41|5951.91|5952.53|5952.03|5952.16|5951.66|181
1732216430000|2024-11-21 19:13:50|5952.16|5951.66|5951.41|5950.91|5952.16|5951.66|5951.16|5950.66|360
1732216440000|2024-11-21 19:14:00|5951.16|5950.66|5952.16|5951.66|5952.16|5951.66|5951.16|5950.66|338
1732216450000|2024-11-21 19:14:10|5952.41|5951.91|5952.41|5951.91|5952.41|5951.91|5951.66|5951.16|281
1732216460000|2024-11-21 19:14:20|5952.16|5951.66|5952.41|5951.91|5952.66|5952.16|5952.16|5951.66|206
1732216470000|2024-11-21 19:14:30|5951.91|5951.41|5952.91|5952.41|5953.16|5952.66|5951.91|5951.41|430
1732216480000|2024-11-21 19:14:40|5952.66|5952.16|5952.66|5952.16|5952.91|5952.41|5952.66|5952.16|191
1732216490000|2024-11-21 19:14:50|5952.41|5951.91|5952.41|5951.91|5952.66|5952.16|5952.41|5951.91|185
1732216500000|2024-11-21 19:15:00|5952.66|5952.16|5951.66|5951.16|5952.91|5952.41|5951.41|5950.91|584
1732216510000|2024-11-21 19:15:10|5951.41|5950.91|5953.16|5952.66|5953.16|5952.66|5951.41|5950.91|409
1732216520000|2024-11-21 19:15:20|5953.03|5952.53|5953.41|5952.91|5953.41|5952.91|5952.91|5952.41|295
1732216530000|2024-11-21 19:15:30|5953.16|5952.66|5952.91|5952.41|5953.16|5952.66|5952.66|5952.16|180
1732216540000|2024-11-21 19:15:40|5952.78|5952.28|5952.91|5952.41|5953.16|5952.66|5952.66|5952.16|261
1732216550000|2024-11-21 19:15:50|5953.03|5952.53|5952.78|5952.28|5953.28|5952.78|5952.66|5952.16|138
1732216560000|2024-11-21 19:16:00|5952.91|5952.41|5952.66|5952.16|5953.28|5952.78|5952.41|5951.91|402
1732216570000|2024-11-21 19:16:10|5952.78|5952.28|5952.16|5951.66|5952.91|5952.41|5951.91|5951.41|272
1732216580000|2024-11-21 19:16:20|5952.28|5951.78|5952.41|5951.91|5952.66|5952.16|5952.28|5951.78|193
1732216590000|2024-11-21 19:16:30|5952.28|5951.78|5952.16|5951.66|5952.41|5951.91|5951.91|5951.41|480
1732216600000|2024-11-21 19:16:40|5951.91|5951.41|5951.66|5951.16|5951.91|5951.41|5951.41|5950.91|273
1732216610000|2024-11-21 19:16:50|5951.91|5951.41|5951.66|5951.16|5951.91|5951.41|5951.41|5950.91|221
1732216620000|2024-11-21 19:17:00|5951.41|5950.91|5951.66|5951.16|5951.66|5951.16|5951.16|5950.66|343
1732216630000|2024-11-21 19:17:10|5951.41|5950.91|5951.66|5951.16|5952.03|5951.53|5951.41|5950.91|171
1732216640000|2024-11-21 19:17:20|5951.41|5950.91|5950.66|5950.16|5951.53|5951.03|5950.66|5950.16|241
1732216650000|2024-11-21 19:17:30|5950.41|5949.91|5950.66|5950.16|5950.91|5950.41|5950.16|5949.66|320
1732216660000|2024-11-21 19:17:40|5950.41|5949.91|5949.66|5949.16|5950.41|5949.91|5949.66|5949.16|357
1732216670000|2024-11-21 19:17:50|5949.91|5949.41|5950.16|5949.66|5950.41|5949.91|5949.66|5949.16|300
1732216680000|2024-11-21 19:18:00|5949.91|5949.41|5949.91|5949.41|5950.41|5949.91|5949.78|5949.28|305
1732216690000|2024-11-21 19:18:10|5949.66|5949.16|5949.41|5948.91|5949.91|5949.41|5949.41|5948.91|320
1732216700000|2024-11-21 19:18:20|5949.28|5948.78|5950.66|5950.16|5950.91|5950.41|5949.16|5948.66|524
1732216710000|2024-11-21 19:18:30|5950.53|5950.03|5950.16|5949.66|5950.53|5950.03|5950.16|5949.66|133
1732216720000|2024-11-21 19:18:40|5950.03|5949.53|5949.91|5949.41|5950.16|5949.66|5949.91|5949.41|94
1732216730000|2024-11-21 19:18:50|5950.03|5949.53|5949.91|5949.41|5950.41|5949.91|5949.91|5949.41|153
1732216740000|2024-11-21 19:19:00|5950.16|5949.66|5950.66|5950.16|5950.66|5950.16|5950.16|5949.66|309
1732216750000|2024-11-21 19:19:10|5950.41|5949.91|5948.91|5948.41|5950.66|5950.16|5948.91|5948.41|325
1732216760000|2024-11-21 19:19:20|5949.16|5948.66|5947.41|5946.91|5949.16|5948.66|5947.41|5946.91|743
1732216770000|2024-11-21 19:19:30|5947.66|5947.16|5947.66|5947.16|5947.91|5947.41|5947.28|5946.78|392
1732216780000|2024-11-21 19:19:40|5947.78|5947.28|5947.66|5947.16|5948.41|5947.91|5947.66|5947.16|383
1732216790000|2024-11-21 19:19:50|5947.53|5947.03|5947.66|5947.16|5947.91|5947.41|5947.28|5946.78|555
1732216800000|2024-11-21 19:20:00|5947.91|5947.41|5948.16|5947.66|5948.41|5947.91|5947.66|5947.16|380
1732216810000|2024-11-21 19:20:10|5948.41|5947.91|5948.41|5947.91|5948.66|5948.16|5947.66|5947.16|474
1732216820000|2024-11-21 19:20:20|5948.66|5948.16|5947.91|5947.41|5948.91|5948.41|5947.66|5947.16|316
1732216830000|2024-11-21 19:20:30|5948.16|5947.66|5948.28|5947.78|5948.41|5947.91|5947.91|5947.41|235
1732216840000|2024-11-21 19:20:40|5948.16|5947.66|5948.16|5947.66|5948.41|5947.91|5948.16|5947.66|298
1732216850000|2024-11-21 19:20:50|5947.91|5947.41|5949.16|5948.66|5949.16|5948.66|5947.78|5947.28|323
1732216860000|2024-11-21 19:21:00|5948.91|5948.41|5948.91|5948.41|5949.16|5948.66|5948.66|5948.16|293
1732216870000|2024-11-21 19:21:10|5949.03|5948.53|5949.41|5948.91|5949.91|5949.41|5949.03|5948.53|365
1732216880000|2024-11-21 19:21:20|5949.66|5949.16|5948.91|5948.41|5949.91|5949.41|5948.91|5948.41|200
1732216890000|2024-11-21 19:21:30|5948.78|5948.28|5949.16|5948.66|5949.16|5948.66|5948.78|5948.28|186
1732216900000|2024-11-21 19:21:40|5949.41|5948.91|5949.66|5949.16|5949.66|5949.16|5948.41|5947.91|197
1732216910000|2024-11-21 19:21:50|5949.41|5948.91|5949.41|5948.91|5949.66|5949.16|5949.41|5948.91|121
1732216920000|2024-11-21 19:22:00|5949.28|5948.78|5949.16|5948.66|5949.41|5948.91|5948.91|5948.41|204
1732216930000|2024-11-21 19:22:10|5949.41|5948.91|5949.66|5949.16|5949.78|5949.28|5949.16|5948.66|240
1732216940000|2024-11-21 19:22:20|5949.41|5948.91|5949.91|5949.41|5950.16|5949.66|5949.16|5948.66|497
1732216950000|2024-11-21 19:22:30|5950.16|5949.66|5951.16|5950.66|5951.41|5950.91|5950.16|5949.66|668
1732216960000|2024-11-21 19:22:40|5951.41|5950.91|5951.66|5951.16|5951.66|5951.16|5951.41|5950.91|294
1732216970000|2024-11-21 19:22:50|5951.41|5950.91|5951.66|5951.16|5951.91|5951.41|5951.41|5950.91|186
1732216980000|2024-11-21 19:23:00|5951.91|5951.41|5952.66|5952.16|5952.91|5952.41|5951.91|5951.41|741
1732216990000|2024-11-21 19:23:10|5952.78|5952.28|5952.66|5952.16|5953.16|5952.66|5952.66|5952.16|533
1732217000000|2024-11-21 19:23:20|5952.78|5952.28|5954.16|5953.66|5954.16|5953.66|5952.66|5952.16|689
1732217010000|2024-11-21 19:23:30|5954.28|5953.78|5953.16|5952.66|5954.28|5953.78|5953.16|5952.66|531
1732217020000|2024-11-21 19:23:40|5953.28|5952.78|5953.91|5953.41|5953.91|5953.41|5953.16|5952.66|486
1732217030000|2024-11-21 19:23:50|5953.78|5953.28|5954.16|5953.66|5954.41|5953.91|5953.78|5953.28|356
1732217040000|2024-11-21 19:24:00|5954.66|5954.16|5955.41|5954.91|5955.41|5954.91|5954.16|5953.66|885
1732217050000|2024-11-21 19:24:10|5955.16|5954.66|5955.16|5954.66|5955.53|5955.03|5955.03|5954.53|416
1732217060000|2024-11-21 19:24:20|5955.41|5954.91|5955.41|5954.91|5955.91|5955.41|5955.16|5954.66|285
1732217070000|2024-11-21 19:24:30|5955.66|5955.16|5956.66|5956.16|5956.66|5956.16|5955.66|5955.16|1030
1732217080000|2024-11-21 19:24:40|5956.91|5956.41|5955.66|5955.16|5956.91|5956.41|5955.66|5955.16|310
1732217090000|2024-11-21 19:24:50|5955.91|5955.41|5955.66|5955.16|5956.16|5955.66|5955.41|5954.91|150
1732217100000|2024-11-21 19:25:00|5955.41|5954.91|5956.16|5955.66|5956.16|5955.66|5955.41|5954.91|348
1732217110000|2024-11-21 19:25:10|5955.91|5955.41|5956.16|5955.66|5956.41|5955.91|5955.91|5955.41|169
1732217120000|2024-11-21 19:25:20|5955.66|5955.16|5956.16|5955.66|5956.28|5955.78|5955.16|5954.66|544
1732217130000|2024-11-21 19:25:30|5956.28|5955.78|5955.91|5955.41|5956.28|5955.78|5955.91|5955.41|430
1732217140000|2024-11-21 19:25:40|5955.66|5955.16|5955.66|5955.16|5955.66|5955.16|5955.41|5954.91|349
1732217150000|2024-11-21 19:25:50|5955.91|5955.41|5955.78|5955.28|5956.16|5955.66|5955.66|5955.16|232
1732217160000|2024-11-21 19:26:00|5955.91|5955.41|5955.41|5954.91|5955.91|5955.41|5954.91|5954.41|222
1732217170000|2024-11-21 19:26:10|5955.66|5955.16|5956.16|5955.66|5956.16|5955.66|5955.66|5955.16|244
1732217180000|2024-11-21 19:26:20|5956.03|5955.53|5955.91|5955.41|5956.41|5955.91|5955.91|5955.41|290
1732217190000|2024-11-21 19:26:30|5956.03|5955.53|5956.66|5956.16|5956.91|5956.41|5955.91|5955.41|227
1732217200000|2024-11-21 19:26:40|5956.91|5956.41|5957.16|5956.66|5957.16|5956.66|5956.66|5956.16|446
1732217210000|2024-11-21 19:26:50|5956.91|5956.41|5957.03|5956.53|5957.16|5956.66|5956.91|5956.41|214
1732217220000|2024-11-21 19:27:00|5957.16|5956.66|5956.16|5955.66|5957.16|5956.66|5956.16|5955.66|359
1732217230000|2024-11-21 19:27:10|5956.41|5955.91|5956.66|5956.16|5956.66|5956.16|5956.41|5955.91|286
1732217240000|2024-11-21 19:27:20|5956.78|5956.28|5956.41|5955.91|5956.91|5956.41|5956.41|5955.91|156
1732217250000|2024-11-21 19:27:30|5956.53|5956.03|5955.66|5955.16|5956.53|5956.03|5955.41|5954.91|843
1732217260000|2024-11-21 19:27:40|5955.41|5954.91|5955.41|5954.91|5955.41|5954.91|5955.16|5954.66|200
1732217270000|2024-11-21 19:27:50|5955.16|5954.66|5955.16|5954.66|5955.41|5954.91|5954.91|5954.41|288
1732217280000|2024-11-21 19:28:00|5954.91|5954.41|5954.16|5953.66|5954.91|5954.41|5953.66|5953.16|651
1732217290000|2024-11-21 19:28:10|5954.28|5953.78|5954.41|5953.91|5954.91|5954.41|5954.16|5953.66|244
1732217300000|2024-11-21 19:28:20|5954.16|5953.66|5954.41|5953.91|5954.41|5953.91|5953.66|5953.16|246
1732217310000|2024-11-21 19:28:30|5954.66|5954.16|5954.66|5954.16|5954.91|5954.41|5954.16|5953.66|196
1732217320000|2024-11-21 19:28:40|5954.91|5954.41|5955.16|5954.66|5955.41|5954.91|5954.78|5954.28|177
1732217330000|2024-11-21 19:28:50|5955.28|5954.78|5954.91|5954.41|5955.41|5954.91|5954.91|5954.41|176
1732217340000|2024-11-21 19:29:00|5954.78|5954.28|5955.41|5954.91|5955.41|5954.91|5954.41|5953.91|311
1732217350000|2024-11-21 19:29:10|5955.66|5955.16|5956.16|5955.66|5956.16|5955.66|5955.66|5955.16|312
1732217360000|2024-11-21 19:29:20|5956.41|5955.91|5956.41|5955.91|5956.53|5956.03|5956.41|5955.91|184
1732217370000|2024-11-21 19:29:30|5956.16|5955.66|5956.41|5955.91|5956.41|5955.91|5956.16|5955.66|183
1732217380000|2024-11-21 19:29:40|5956.16|5955.66|5956.41|5955.91|5956.41|5955.91|5956.16|5955.66|218
1732217390000|2024-11-21 19:29:50|5956.28|5955.78|5956.16|5955.66|5956.41|5955.91|5955.91|5955.41|158
1732217400000|2024-11-21 19:30:00|5956.41|5955.91|5955.91|5955.41|5956.41|5955.91|5955.91|5955.41|707
1732217410000|2024-11-21 19:30:10|5956.03|5955.53|5956.16|5955.66|5956.66|5956.16|5955.91|5955.41|302
1732217420000|2024-11-21 19:30:20|5956.41|5955.91|5956.41|5955.91|5956.66|5956.16|5956.41|5955.91|216
1732217430000|2024-11-21 19:30:30|5956.16|5955.66|5956.16|5955.66|5956.41|5955.91|5956.16|5955.66|262
1732217440000|2024-11-21 19:30:40|5956.03|5955.53|5955.91|5955.41|5956.41|5955.91|5955.78|5955.28|373
1732217450000|2024-11-21 19:30:50|5955.66|5955.16|5954.41|5953.91|5955.66|5955.16|5953.91|5953.41|697
1732217460000|2024-11-21 19:31:00|5954.16|5953.66|5952.66|5952.16|5954.16|5953.66|5952.41|5951.91|4016
1732217470000|2024-11-21 19:31:10|5952.53|5952.03|5953.91|5953.41|5953.91|5953.41|5952.53|5952.03|729
1732217480000|2024-11-21 19:31:20|5953.66|5953.16|5954.66|5954.16|5954.66|5954.16|5953.66|5953.16|329
1732217490000|2024-11-21 19:31:30|5954.41|5953.91|5954.91|5954.41|5954.91|5954.41|5954.41|5953.91|243
1732217500000|2024-11-21 19:31:40|5955.16|5954.66|5954.16|5953.66|5955.16|5954.66|5954.16|5953.66|467
1732217510000|2024-11-21 19:31:50|5953.66|5953.16|5953.41|5952.91|5953.66|5953.16|5953.16|5952.66|316
1732217520000|2024-11-21 19:32:00|5953.16|5952.66|5953.66|5953.16|5953.66|5953.16|5953.16|5952.66|305
1732217530000|2024-11-21 19:32:10|5953.41|5952.91|5953.66|5953.16|5953.66|5953.16|5953.16|5952.66|362
1732217540000|2024-11-21 19:32:20|5953.78|5953.28|5954.16|5953.66|5954.28|5953.78|5953.66|5953.16|161
1732217550000|2024-11-21 19:32:30|5954.03|5953.53|5954.66|5954.16|5954.66|5954.16|5954.03|5953.53|268
1732217560000|2024-11-21 19:32:40|5954.41|5953.91|5954.16|5953.66|5954.41|5953.91|5954.16|5953.66|223
1732217570000|2024-11-21 19:32:50|5954.28|5953.78|5954.66|5954.16|5954.91|5954.41|5954.16|5953.66|242
1732217580000|2024-11-21 19:33:00|5954.41|5953.91|5954.78|5954.28|5954.91|5954.41|5954.41|5953.91|209
1732217590000|2024-11-21 19:33:10|5954.91|5954.41|5955.16|5954.66|5955.41|5954.91|5954.66|5954.16|223
1732217600000|2024-11-21 19:33:20|5955.41|5954.91|5955.41|5954.91|5955.66|5955.16|5955.16|5954.66|190
1732217610000|2024-11-21 19:33:30|5955.16|5954.66|5955.66|5955.16|5955.91|5955.41|5955.16|5954.66|151
1732217620000|2024-11-21 19:33:40|5955.91|5955.41|5955.78|5955.28|5955.91|5955.41|5955.41|5954.91|281
1732217630000|2024-11-21 19:33:50|5955.66|5955.16|5955.66|5955.16|5955.91|5955.41|5955.41|5954.91|406
1732217640000|2024-11-21 19:34:00|5955.41|5954.91|5955.53|5955.03|5955.66|5955.16|5955.41|5954.91|521
1732217650000|2024-11-21 19:34:10|5955.66|5955.16|5954.91|5954.41|5955.66|5955.16|5954.91|5954.41|367
1732217660000|2024-11-21 19:34:20|5955.16|5954.66|5955.16|5954.66|5955.28|5954.78|5954.91|5954.41|219
1732217670000|2024-11-21 19:34:30|5955.28|5954.78|5954.66|5954.16|5955.41|5954.91|5954.66|5954.16|195
1732217680000|2024-11-21 19:34:40|5954.91|5954.41|5954.91|5954.41|5954.91|5954.41|5954.78|5954.28|287
1732217690000|2024-11-21 19:34:50|5954.78|5954.28|5955.16|5954.66|5955.16|5954.66|5954.66|5954.16|458
1732217700000|2024-11-21 19:35:00|5954.91|5954.41|5955.41|5954.91|5955.41|5954.91|5954.91|5954.41|197
1732217710000|2024-11-21 19:35:10|5955.66|5955.16|5954.91|5954.41|5955.66|5955.16|5954.91|5954.41|167
1732217720000|2024-11-21 19:35:20|5955.03|5954.53|5955.66|5955.16|5955.66|5955.16|5955.03|5954.53|539
1732217730000|2024-11-21 19:35:30|5955.41|5954.91|5955.28|5954.78|5955.41|5954.91|5955.16|5954.66|223
1732217740000|2024-11-21 19:35:40|5955.16|5954.66|5953.91|5953.41|5955.53|5955.03|5953.91|5953.41|526
1732217750000|2024-11-21 19:35:50|5954.03|5953.53|5954.53|5954.03|5954.53|5954.03|5954.03|5953.53|227
1732217760000|2024-11-21 19:36:00|5954.66|5954.16|5954.41|5953.91|5955.16|5954.66|5954.16|5953.66|727
1732217770000|2024-11-21 19:36:10|5954.16|5953.66|5954.16|5953.66|5954.16|5953.66|5953.91|5953.41|188
1732217780000|2024-11-21 19:36:20|5953.91|5953.41|5955.16|5954.66|5955.16|5954.66|5953.91|5953.41|213
1732217790000|2024-11-21 19:36:30|5955.03|5954.53|5955.66|5955.16|5955.91|5955.41|5955.03|5954.53|476
1732217800000|2024-11-21 19:36:40|5955.53|5955.03|5955.41|5954.91|5956.16|5955.66|5955.41|5954.91|391
1732217810000|2024-11-21 19:36:50|5955.66|5955.16|5955.41|5954.91|5955.91|5955.41|5955.41|5954.91|155
1732217820000|2024-11-21 19:37:00|5955.66|5955.16|5954.78|5954.28|5955.91|5955.41|5954.78|5954.28|438
1732217830000|2024-11-21 19:37:10|5954.66|5954.16|5954.66|5954.16|5954.66|5954.16|5954.16|5953.66|368
1732217840000|2024-11-21 19:37:20|5954.91|5954.41|5954.41|5953.91|5955.16|5954.66|5954.41|5953.91|428
1732217850000|2024-11-21 19:37:30|5954.16|5953.66|5955.16|5954.66|5955.16|5954.66|5954.16|5953.66|366
1732217860000|2024-11-21 19:37:40|5955.41|5954.91|5955.41|5954.91|5955.41|5954.91|5954.91|5954.41|288
1732217870000|2024-11-21 19:37:50|5955.16|5954.66|5956.41|5955.91|5956.41|5955.91|5955.16|5954.66|146
1732217880000|2024-11-21 19:38:00|5956.53|5956.03|5956.41|5955.91|5956.66|5956.16|5955.91|5955.41|269
1732217890000|2024-11-21 19:38:10|5955.91|5955.41|5956.16|5955.66|5956.16|5955.66|5955.91|5955.41|634
1732217900000|2024-11-21 19:38:20|5955.91|5955.41|5956.16|5955.66|5956.16|5955.66|5955.91|5955.41|175
1732217910000|2024-11-21 19:38:30|5955.91|5955.41|5956.66|5956.16|5956.66|5956.16|5955.91|5955.41|117
1732217920000|2024-11-21 19:38:40|5956.41|5955.91|5956.41|5955.91|5956.66|5956.16|5956.41|5955.91|197
1732217930000|2024-11-21 19:38:50|5956.16|5955.66|5957.16|5956.66|5957.16|5956.66|5956.16|5955.66|402
1732217940000|2024-11-21 19:39:00|5957.41|5956.91|5957.41|5956.91|5957.66|5957.16|5957.41|5956.91|203
1732217950000|2024-11-21 19:39:10|5957.53|5957.03|5957.66|5957.16|5957.66|5957.16|5957.41|5956.91|310
1732217960000|2024-11-21 19:39:20|5957.78|5957.28|5957.66|5957.16|5957.91|5957.41|5957.41|5956.91|232
1732217970000|2024-11-21 19:39:30|5957.91|5957.41|5957.91|5957.41|5957.91|5957.41|5957.78|5957.28|131
1732217980000|2024-11-21 19:39:40|5957.66|5957.16|5957.66|5957.16|5958.16|5957.66|5957.41|5956.91|763
1732217990000|2024-11-21 19:39:50|5957.78|5957.28|5958.41|5957.91|5958.66|5958.16|5957.66|5957.16|1232
1732218000000|2024-11-21 19:40:00|5958.16|5957.66|5957.66|5957.16|5958.16|5957.66|5957.66|5957.16|676
1732218010000|2024-11-21 19:40:10|5957.91|5957.41|5958.16|5957.66|5958.41|5957.91|5957.66|5957.16|503
1732218020000|2024-11-21 19:40:20|5958.41|5957.91|5958.16|5957.66|5958.66|5958.16|5958.16|5957.66|454
1732218030000|2024-11-21 19:40:30|5958.41|5957.91|5958.16|5957.66|5958.41|5957.91|5958.16|5957.66|140
1732218040000|2024-11-21 19:40:40|5957.91|5957.41|5957.41|5956.91|5958.16|5957.66|5957.41|5956.91|484
1732218050000|2024-11-21 19:40:50|5957.53|5957.03|5957.91|5957.41|5957.91|5957.41|5957.53|5957.03|233
1732218060000|2024-11-21 19:41:00|5958.16|5957.66|5957.91|5957.41|5958.16|5957.66|5957.91|5957.41|152
1732218070000|2024-11-21 19:41:10|5957.66|5957.16|5957.41|5956.91|5957.66|5957.16|5957.28|5956.78|250
1732218080000|2024-11-21 19:41:20|5957.66|5957.16|5957.41|5956.91|5957.66|5957.16|5957.41|5956.91|438
1732218090000|2024-11-21 19:41:30|5957.53|5957.03|5957.16|5956.66|5957.66|5957.16|5957.16|5956.66|305
1732218100000|2024-11-21 19:41:40|5956.91|5956.41|5957.16|5956.66|5957.16|5956.66|5956.91|5956.41|217
1732218110000|2024-11-21 19:41:50|5956.91|5956.41|5957.41|5956.91|5957.41|5956.91|5956.91|5956.41|203
1732218120000|2024-11-21 19:42:00|5957.16|5956.66|5958.03|5957.53|5958.16|5957.66|5957.16|5956.66|253
1732218130000|2024-11-21 19:42:10|5957.91|5957.41|5957.41|5956.91|5958.16|5957.66|5957.41|5956.91|272
1732218140000|2024-11-21 19:42:20|5957.66|5957.16|5956.91|5956.41|5957.66|5957.16|5956.78|5956.28|164
1732218150000|2024-11-21 19:42:30|5957.16|5956.66|5956.66|5956.16|5957.41|5956.91|5956.66|5956.16|161
1732218160000|2024-11-21 19:42:40|5956.91|5956.41|5956.66|5956.16|5957.16|5956.66|5956.16|5955.66|229
1732218170000|2024-11-21 19:42:50|5956.41|5955.91|5956.53|5956.03|5956.91|5956.41|5955.91|5955.41|308
1732218180000|2024-11-21 19:43:00|5956.66|5956.16|5957.41|5956.91|5957.41|5956.91|5956.66|5956.16|237
1732218190000|2024-11-21 19:43:10|5957.66|5957.16|5957.41|5956.91|5957.66|5957.16|5957.41|5956.91|263
1732218200000|2024-11-21 19:43:20|5957.16|5956.66|5956.66|5956.16|5957.28|5956.78|5956.66|5956.16|296
1732218210000|2024-11-21 19:43:30|5956.91|5956.41|5956.41|5955.91|5957.16|5956.66|5956.41|5955.91|358
1732218220000|2024-11-21 19:43:40|5956.53|5956.03|5956.41|5955.91|5956.66|5956.16|5956.16|5955.66|173
1732218230000|2024-11-21 19:43:50|5956.16|5955.66|5955.91|5955.41|5956.16|5955.66|5955.66|5955.16|248
1732218240000|2024-11-21 19:44:00|5956.16|5955.66|5956.28|5955.78|5956.41|5955.91|5955.91|5955.41|265
1732218250000|2024-11-21 19:44:10|5956.16|5955.66|5955.91|5955.41|5956.41|5955.91|5955.91|5955.41|314
1732218260000|2024-11-21 19:44:20|5956.03|5955.53|5956.16|5955.66|5956.16|5955.66|5955.91|5955.41|79
1732218270000|2024-11-21 19:44:30|5956.41|5955.91|5956.16|5955.66|5956.41|5955.91|5955.91|5955.41|228
1732218280000|2024-11-21 19:44:40|5956.41|5955.91|5956.41|5955.91|5956.41|5955.91|5956.41|5955.91|144
1732218290000|2024-11-21 19:44:50|5956.28|5955.78|5956.66|5956.16|5956.91|5956.41|5956.28|5955.78|192
1732218300000|2024-11-21 19:45:00|5956.41|5955.91|5956.41|5955.91|5956.41|5955.91|5956.16|5955.66|179
1732218310000|2024-11-21 19:45:10|5956.28|5955.78|5955.53|5955.03|5956.41|5955.91|5955.41|5954.91|220
1732218320000|2024-11-21 19:45:20|5955.41|5954.91|5955.16|5954.66|5955.41|5954.91|5954.66|5954.16|423
1732218330000|2024-11-21 19:45:30|5955.66|5955.16|5955.91|5955.41|5956.03|5955.53|5955.53|5955.03|420
1732218340000|2024-11-21 19:45:40|5955.78|5955.28|5955.91|5955.41|5956.16|5955.66|5955.66|5955.16|140
1732218350000|2024-11-21 19:45:50|5956.16|5955.66|5956.28|5955.78|5956.28|5955.78|5955.91|5955.41|133
1732218360000|2024-11-21 19:46:00|5956.41|5955.91|5956.41|5955.91|5956.66|5956.16|5956.16|5955.66|364
1732218370000|2024-11-21 19:46:10|5955.91|5955.41|5956.16|5955.66|5956.16|5955.66|5955.91|5955.41|117
1732218380000|2024-11-21 19:46:20|5956.41|5955.91|5956.41|5955.91|5956.41|5955.91|5956.16|5955.66|181
1732218390000|2024-11-21 19:46:30|5956.16|5955.66|5956.41|5955.91|5956.41|5955.91|5955.91|5955.41|196
1732218400000|2024-11-21 19:46:40|5956.53|5956.03|5956.66|5956.16|5956.91|5956.41|5956.41|5955.91|117
1732218410000|2024-11-21 19:46:50|5956.78|5956.28|5956.41|5955.91|5956.91|5956.41|5956.16|5955.66|178
1732218420000|2024-11-21 19:47:00|5956.28|5955.78|5956.16|5955.66|5956.41|5955.91|5956.16|5955.66|134
1732218430000|2024-11-21 19:47:10|5955.91|5955.41|5955.66|5955.16|5955.91|5955.41|5955.41|5954.91|207
1732218440000|2024-11-21 19:47:20|5955.91|5955.41|5955.66|5955.16|5955.91|5955.41|5955.66|5955.16|121
1732218450000|2024-11-21 19:47:30|5955.53|5955.03|5956.16|5955.66|5956.16|5955.66|5955.16|5954.66|272
1732218460000|2024-11-21 19:47:40|5956.03|5955.53|5956.28|5955.78|5956.66|5956.16|5956.03|5955.53|171
1732218470000|2024-11-21 19:47:50|5956.41|5955.91|5955.66|5955.16|5956.41|5955.91|5955.53|5955.03|174
1732218480000|2024-11-21 19:48:00|5955.53|5955.03|5955.66|5955.16|5955.66|5955.16|5955.16|5954.66|438
1732218490000|2024-11-21 19:48:10|5955.78|5955.28|5955.66|5955.16|5955.91|5955.41|5955.41|5954.91|210
1732218500000|2024-11-21 19:48:20|5955.53|5955.03|5954.91|5954.41|5955.66|5955.16|5954.66|5954.16|215
1732218510000|2024-11-21 19:48:30|5955.03|5954.53|5954.66|5954.16|5955.03|5954.53|5954.53|5954.03|315
1732218520000|2024-11-21 19:48:40|5954.91|5954.41|5954.41|5953.91|5955.03|5954.53|5954.41|5953.91|399
1732218530000|2024-11-21 19:48:50|5953.66|5953.16|5954.16|5953.66|5954.66|5954.16|5953.66|5953.16|1805
1732218540000|2024-11-21 19:49:00|5954.41|5953.91|5954.66|5954.16|5954.78|5954.28|5954.16|5953.66|321
1732218550000|2024-11-21 19:49:10|5954.41|5953.91|5954.66|5954.16|5954.66|5954.16|5954.16|5953.66|175
1732218560000|2024-11-21 19:49:20|5954.41|5953.91|5954.66|5954.16|5954.91|5954.41|5954.41|5953.91|195
1732218570000|2024-11-21 19:49:30|5954.41|5953.91|5954.66|5954.16|5954.91|5954.41|5954.41|5953.91|253
1732218580000|2024-11-21 19:49:40|5954.78|5954.28|5955.53|5955.03|5955.53|5955.03|5954.41|5953.91|223
1732218590000|2024-11-21 19:49:50|5955.66|5955.16|5955.41|5954.91|5955.66|5955.16|5955.41|5954.91|110
1732218600000|2024-11-21 19:50:00|5955.66|5955.16|5955.16|5954.66|5955.66|5955.16|5954.66|5954.16|310
1732218610000|2024-11-21 19:50:10|5954.91|5954.41|5954.91|5954.41|5954.91|5954.41|5954.41|5953.91|197
1732218620000|2024-11-21 19:50:20|5954.78|5954.28|5954.66|5954.16|5954.91|5954.41|5954.66|5954.16|147
1732218630000|2024-11-21 19:50:30|5954.78|5954.28|5954.91|5954.41|5954.91|5954.41|5954.66|5954.16|71
1732218640000|2024-11-21 19:50:40|5954.78|5954.28|5954.16|5953.66|5955.03|5954.53|5954.16|5953.66|141
1732218650000|2024-11-21 19:50:50|5953.91|5953.41|5952.91|5952.41|5953.91|5953.41|5952.41|5951.91|330
1732218660000|2024-11-21 19:51:00|5952.66|5952.16|5952.16|5951.66|5953.16|5952.66|5952.16|5951.66|371
1732218670000|2024-11-21 19:51:10|5952.41|5951.91|5952.66|5952.16|5952.78|5952.28|5951.78|5951.28|291
1732218680000|2024-11-21 19:51:20|5952.53|5952.03|5952.41|5951.91|5952.53|5952.03|5951.66|5951.16|586
1732218690000|2024-11-21 19:51:30|5952.28|5951.78|5952.16|5951.66|5952.41|5951.91|5951.91|5951.41|201
1732218700000|2024-11-21 19:51:40|5952.41|5951.91|5952.41|5951.91|5952.66|5952.16|5952.16|5951.66|224
1732218710000|2024-11-21 19:51:50|5952.16|5951.66|5952.16|5951.66|5952.41|5951.91|5951.91|5951.41|235
1732218720000|2024-11-21 19:52:00|5952.41|5951.91|5952.41|5951.91|5952.91|5952.41|5952.16|5951.66|342
1732218730000|2024-11-21 19:52:10|5952.53|5952.03|5952.16|5951.66|5952.53|5952.03|5951.91|5951.41|192
1732218740000|2024-11-21 19:52:20|5951.91|5951.41|5950.66|5950.16|5951.91|5951.41|5950.66|5950.16|632
1732218750000|2024-11-21 19:52:30|5950.91|5950.41|5952.16|5951.66|5952.41|5951.91|5950.66|5950.16|643
1732218760000|2024-11-21 19:52:40|5952.28|5951.78|5952.66|5952.16|5952.91|5952.41|5952.28|5951.78|128
1732218770000|2024-11-21 19:52:50|5952.41|5951.91|5952.66|5952.16|5952.91|5952.41|5952.28|5951.78|176
1732218780000|2024-11-21 19:53:00|5952.91|5952.41|5953.16|5952.66|5953.66|5953.16|5952.91|5952.41|253
1732218790000|2024-11-21 19:53:10|5953.28|5952.78|5953.16|5952.66|5953.41|5952.91|5952.78|5952.28|212
1732218800000|2024-11-21 19:53:20|5953.28|5952.78|5953.91|5953.41|5953.91|5953.41|5953.16|5952.66|323
1732218810000|2024-11-21 19:53:30|5953.66|5953.16|5953.28|5952.78|5953.91|5953.41|5953.16|5952.66|221
1732218820000|2024-11-21 19:53:40|5953.41|5952.91|5953.16|5952.66|5953.41|5952.91|5953.16|5952.66|131
1732218830000|2024-11-21 19:53:50|5953.03|5952.53|5953.41|5952.91|5953.41|5952.91|5952.91|5952.41|193
1732218840000|2024-11-21 19:54:00|5953.66|5953.16|5954.16|5953.66|5954.16|5953.66|5953.66|5953.16|269
1732218850000|2024-11-21 19:54:10|5954.03|5953.53|5954.41|5953.91|5954.53|5954.03|5954.03|5953.53|169
1732218860000|2024-11-21 19:54:20|5954.53|5954.03|5954.66|5954.16|5954.66|5954.16|5954.41|5953.91|163
1732218870000|2024-11-21 19:54:30|5954.53|5954.03|5954.91|5954.41|5954.91|5954.41|5954.53|5954.03|168
1732218880000|2024-11-21 19:54:40|5954.66|5954.16|5954.41|5953.91|5955.16|5954.66|5954.41|5953.91|299
1732218890000|2024-11-21 19:54:50|5954.66|5954.16|5954.66|5954.16|5954.66|5954.16|5954.66|5954.16|112
1732218900000|2024-11-21 19:55:00|5954.78|5954.28|5955.41|5954.91|5955.41|5954.91|5954.78|5954.28|173
1732218910000|2024-11-21 19:55:10|5955.66|5955.16|5955.41|5954.91|5955.66|5955.16|5955.03|5954.53|190
1732218920000|2024-11-21 19:55:20|5955.53|5955.03|5955.91|5955.41|5956.03|5955.53|5955.53|5955.03|341
1732218930000|2024-11-21 19:55:30|5955.66|5955.16|5955.91|5955.41|5956.16|5955.66|5955.66|5955.16|549
1732218940000|2024-11-21 19:55:40|5955.66|5955.16|5955.66|5955.16|5955.91|5955.41|5955.41|5954.91|285
1732218950000|2024-11-21 19:55:50|5955.78|5955.28|5955.66|5955.16|5955.91|5955.41|5955.66|5955.16|58
1732218960000|2024-11-21 19:56:00|5955.53|5955.03|5955.41|5954.91|5955.66|5955.16|5955.41|5954.91|170
1732218970000|2024-11-21 19:56:10|5955.53|5955.03|5955.41|5954.91|5955.66|5955.16|5955.41|5954.91|205
1732218980000|2024-11-21 19:56:20|5955.53|5955.03|5956.16|5955.66|5956.16|5955.66|5955.41|5954.91|253
1732218990000|2024-11-21 19:56:30|5956.03|5955.53|5955.91|5955.41|5956.16|5955.66|5955.66|5955.16|118
1732219000000|2024-11-21 19:56:40|5955.66|5955.16|5955.41|5954.91|5955.66|5955.16|5955.28|5954.78|178
1732219010000|2024-11-21 19:56:50|5955.16|5954.66|5955.41|5954.91|5955.41|5954.91|5955.16|5954.66|99
1732219020000|2024-11-21 19:57:00|5955.66|5955.16|5955.91|5955.41|5955.91|5955.41|5955.41|5954.91|325
1732219030000|2024-11-21 19:57:10|5955.66|5955.16|5956.16|5955.66|5956.16|5955.66|5955.66|5955.16|283
1732219040000|2024-11-21 19:57:20|5956.03|5955.53|5955.66|5955.16|5956.03|5955.53|5955.53|5955.03|146
1732219050000|2024-11-21 19:57:30|5955.78|5955.28|5956.16|5955.66|5956.16|5955.66|5955.66|5955.16|157
1732219060000|2024-11-21 19:57:40|5956.41|5955.91|5955.91|5955.41|5956.41|5955.91|5955.91|5955.41|233
1732219070000|2024-11-21 19:57:50|5956.03|5955.53|5956.16|5955.66|5956.16|5955.66|5955.91|5955.41|103
1732219080000|2024-11-21 19:58:00|5956.03|5955.53|5956.41|5955.91|5956.41|5955.91|5955.91|5955.41|215
1732219090000|2024-11-21 19:58:10|5956.53|5956.03|5956.16|5955.66|5956.66|5956.16|5956.16|5955.66|164
1732219100000|2024-11-21 19:58:20|5955.91|5955.41|5956.16|5955.66|5956.41|5955.91|5955.91|5955.41|86
1732219110000|2024-11-21 19:58:30|5956.41|5955.91|5956.41|5955.91|5956.41|5955.91|5956.16|5955.66|112
1732219120000|2024-11-21 19:58:40|5956.53|5956.03|5956.16|5955.66|5956.53|5956.03|5955.91|5955.41|207
1732219130000|2024-11-21 19:58:50|5956.03|5955.53|5956.41|5955.91|5956.41|5955.91|5956.03|5955.53|128
1732219140000|2024-11-21 19:59:00|5956.66|5956.16|5956.41|5955.91|5956.91|5956.41|5956.41|5955.91|288
1732219150000|2024-11-21 19:59:10|5956.16|5955.66|5956.28|5955.78|5956.41|5955.91|5956.16|5955.66|186
1732219160000|2024-11-21 19:59:20|5956.41|5955.91|5956.28|5955.78|5956.41|5955.91|5956.16|5955.66|108
1732219170000|2024-11-21 19:59:30|5956.41|5955.91|5957.16|5956.66|5957.16|5956.66|5956.16|5955.66|191
1732219180000|2024-11-21 19:59:40|5957.03|5956.53|5957.41|5956.91|5957.41|5956.91|5956.91|5956.41|275
1732219190000|2024-11-21 19:59:50|5957.66|5957.16|5957.66|5957.16|5957.91|5957.41|5957.66|5957.16|448
1732219200000|2024-11-21 20:00:00|5957.41|5956.91|5956.91|5956.41|5957.41|5956.91|5956.28|5955.78|490
1732219210000|2024-11-21 20:00:10|5957.16|5956.66|5957.66|5957.16|5957.91|5957.41|5957.16|5956.66|293
1732219220000|2024-11-21 20:00:20|5957.41|5956.91|5958.16|5957.66|5958.16|5957.66|5957.16|5956.66|315
1732219230000|2024-11-21 20:00:30|5958.41|5957.91|5958.66|5958.16|5958.66|5958.16|5958.28|5957.78|313
1732219240000|2024-11-21 20:00:40|5958.78|5958.28|5959.66|5959.16|5959.66|5959.16|5958.78|5958.28|541
1732219250000|2024-11-21 20:00:50|5959.53|5959.03|5958.66|5958.16|5959.66|5959.16|5958.66|5958.16|571
1732219260000|2024-11-21 20:01:00|5958.41|5957.91|5957.66|5957.16|5958.53|5958.03|5957.66|5957.16|639
1732219270000|2024-11-21 20:01:10|5957.91|5957.41|5958.16|5957.66|5958.16|5957.66|5957.66|5957.16|515
1732219280000|2024-11-21 20:01:20|5958.28|5957.78|5958.66|5958.16|5958.91|5958.41|5958.28|5957.78|558
1732219290000|2024-11-21 20:01:30|5958.41|5957.91|5958.16|5957.66|5958.78|5958.28|5957.91|5957.41|361
1732219300000|2024-11-21 20:01:40|5958.41|5957.91|5958.66|5958.16|5958.66|5958.16|5958.28|5957.78|105
1732219310000|2024-11-21 20:01:50|5958.91|5958.41|5958.66|5958.16|5959.41|5958.91|5958.66|5958.16|228
1732219320000|2024-11-21 20:02:00|5958.78|5958.28|5958.78|5958.28|5958.91|5958.41|5958.66|5958.16|381
1732219330000|2024-11-21 20:02:10|5958.66|5958.16|5958.16|5957.66|5958.66|5958.16|5958.16|5957.66|296
1732219340000|2024-11-21 20:02:20|5958.41|5957.91|5960.16|5959.66|5960.16|5959.66|5958.41|5957.91|835
1732219350000|2024-11-21 20:02:30|5959.91|5959.41|5959.91|5959.41|5960.16|5959.66|5959.66|5959.16|822
1732219360000|2024-11-21 20:02:40|5959.78|5959.28|5959.41|5958.91|5959.91|5959.41|5959.41|5958.91|165
1732219370000|2024-11-21 20:02:50|5959.16|5958.66|5958.91|5958.41|5959.16|5958.66|5958.91|5958.41|230
1732219380000|2024-11-21 20:03:00|5958.66|5958.16|5958.66|5958.16|5958.91|5958.41|5958.41|5957.91|506
1732219390000|2024-11-21 20:03:10|5958.78|5958.28|5958.53|5958.03|5958.91|5958.41|5958.41|5957.91|209
1732219400000|2024-11-21 20:03:20|5958.66|5958.16|5958.91|5958.41|5959.16|5958.66|5958.41|5957.91|324
1732219410000|2024-11-21 20:03:30|5959.16|5958.66|5959.41|5958.91|5959.66|5959.16|5958.91|5958.41|121
1732219420000|2024-11-21 20:03:40|5959.53|5959.03|5959.66|5959.16|5959.66|5959.16|5959.16|5958.66|137
1732219430000|2024-11-21 20:03:50|5959.41|5958.91|5958.91|5958.41|5959.41|5958.91|5958.91|5958.41|228
1732219440000|2024-11-21 20:04:00|5959.16|5958.66|5959.16|5958.66|5959.66|5959.16|5959.16|5958.66|385
1732219450000|2024-11-21 20:04:10|5959.41|5958.91|5959.91|5959.41|5960.16|5959.66|5959.41|5958.91|310
1732219460000|2024-11-21 20:04:20|5960.03|5959.53|5961.03|5960.53|5961.03|5960.53|5959.91|5959.41|714
1732219470000|2024-11-21 20:04:30|5960.91|5960.41|5960.91|5960.41|5960.91|5960.41|5960.66|5960.16|480
1732219480000|2024-11-21 20:04:40|5960.66|5960.16|5959.91|5959.41|5960.66|5960.16|5959.66|5959.16|428
1732219490000|2024-11-21 20:04:50|5959.66|5959.16|5959.41|5958.91|5959.91|5959.41|5959.28|5958.78|516
1732219500000|2024-11-21 20:05:00|5959.66|5959.16|5959.66|5959.16|5959.66|5959.16|5959.16|5958.66|321
1732219510000|2024-11-21 20:05:10|5959.41|5958.91|5959.41|5958.91|5959.66|5959.16|5958.91|5958.41|318
1732219520000|2024-11-21 20:05:20|5959.53|5959.03|5959.16|5958.66|5959.91|5959.41|5959.16|5958.66|228
1732219530000|2024-11-21 20:05:30|5959.03|5958.53|5959.16|5958.66|5959.16|5958.66|5958.66|5958.16|271
1732219540000|2024-11-21 20:05:40|5959.03|5958.53|5959.16|5958.66|5959.41|5958.91|5958.91|5958.41|248
1732219550000|2024-11-21 20:05:50|5959.41|5958.91|5959.41|5958.91|5959.41|5958.91|5959.16|5958.66|126
1732219560000|2024-11-21 20:06:00|5959.66|5959.16|5959.78|5959.28|5959.91|5959.41|5959.41|5958.91|216
1732219570000|2024-11-21 20:06:10|5959.66|5959.16|5959.41|5958.91|5959.91|5959.41|5959.41|5958.91|145
1732219580000|2024-11-21 20:06:20|5959.66|5959.16|5959.91|5959.41|5959.91|5959.41|5959.66|5959.16|163
1732219590000|2024-11-21 20:06:30|5960.03|5959.53|5959.91|5959.41|5960.03|5959.53|5959.66|5959.16|153
1732219600000|2024-11-21 20:06:40|5960.16|5959.66|5960.16|5959.66|5960.16|5959.66|5960.16|5959.66|60
1732219610000|2024-11-21 20:06:50|5959.91|5959.41|5959.91|5959.41|5959.91|5959.41|5959.66|5959.16|221
1732219620000|2024-11-21 20:07:00|5960.16|5959.66|5959.91|5959.41|5960.16|5959.66|5959.41|5958.91|240
1732219630000|2024-11-21 20:07:10|5960.03|5959.53|5960.41|5959.91|5960.53|5960.03|5960.03|5959.53|147
1732219640000|2024-11-21 20:07:20|5960.53|5960.03|5960.66|5960.16|5960.66|5960.16|5960.41|5959.91|116
1732219650000|2024-11-21 20:07:30|5960.53|5960.03|5960.16|5959.66|5960.53|5960.03|5960.16|5959.66|207
1732219660000|2024-11-21 20:07:40|5960.41|5959.91|5960.16|5959.66|5960.66|5960.16|5960.16|5959.66|109
1732219670000|2024-11-21 20:07:50|5960.41|5959.91|5960.91|5960.41|5960.91|5960.41|5960.41|5959.91|358
1732219680000|2024-11-21 20:08:00|5961.16|5960.66|5961.16|5960.66|5961.41|5960.91|5961.16|5960.66|304
1732219690000|2024-11-21 20:08:10|5961.41|5960.91|5961.66|5961.16|5961.66|5961.16|5961.16|5960.66|434
1732219700000|2024-11-21 20:08:20|5961.91|5961.41|5961.91|5961.41|5962.16|5961.66|5961.91|5961.41|444
1732219710000|2024-11-21 20:08:30|5961.16|5960.66|5960.66|5960.16|5961.16|5960.66|5960.66|5960.16|476
1732219720000|2024-11-21 20:08:40|5960.41|5959.91|5960.66|5960.16|5960.66|5960.16|5960.16|5959.66|292
1732219730000|2024-11-21 20:08:50|5960.53|5960.03|5960.91|5960.41|5961.16|5960.66|5960.41|5959.91|207
1732219740000|2024-11-21 20:09:00|5961.03|5960.53|5960.91|5960.41|5961.16|5960.66|5960.91|5960.41|242
1732219750000|2024-11-21 20:09:10|5961.03|5960.53|5960.91|5960.41|5961.16|5960.66|5960.91|5960.41|145
1732219760000|2024-11-21 20:09:20|5960.78|5960.28|5961.66|5961.16|5961.66|5961.16|5960.41|5959.91|575
1732219770000|2024-11-21 20:09:30|5961.53|5961.03|5961.41|5960.91|5961.66|5961.16|5961.41|5960.91|237
1732219780000|2024-11-21 20:09:40|5961.53|5961.03|5961.66|5961.16|5961.66|5961.16|5961.28|5960.78|148
1732219790000|2024-11-21 20:09:50|5961.78|5961.28|5961.53|5961.03|5961.91|5961.41|5961.53|5961.03|404
1732219800000|2024-11-21 20:10:00|5961.66|5961.16|5960.91|5960.41|5961.66|5961.16|5960.66|5960.16|558
1732219810000|2024-11-21 20:10:10|5961.03|5960.53|5961.16|5960.66|5961.16|5960.66|5960.78|5960.28|314
1732219820000|2024-11-21 20:10:20|5961.28|5960.78|5961.66|5961.16|5961.66|5961.16|5961.28|5960.78|292
1732219830000|2024-11-21 20:10:30|5961.53|5961.03|5961.16|5960.66|5961.53|5961.03|5961.16|5960.66|98
1732219840000|2024-11-21 20:10:40|5961.41|5960.91|5961.16|5960.66|5961.41|5960.91|5961.16|5960.66|143
1732219850000|2024-11-21 20:10:50|5961.28|5960.78|5961.41|5960.91|5961.41|5960.91|5961.16|5960.66|174
1732219860000|2024-11-21 20:11:00|5961.66|5961.16|5960.91|5960.41|5961.66|5961.16|5960.91|5960.41|475
1732219870000|2024-11-21 20:11:10|5961.16|5960.66|5961.41|5960.91|5961.53|5961.03|5960.78|5960.28|329
1732219880000|2024-11-21 20:11:20|5961.53|5961.03|5961.78|5961.28|5961.91|5961.41|5961.41|5960.91|377
1732219890000|2024-11-21 20:11:30|5961.66|5961.16|5961.66|5961.16|5961.91|5961.41|5961.41|5960.91|284
1732219900000|2024-11-21 20:11:40|5961.78|5961.28|5961.66|5961.16|5961.78|5961.28|5961.66|5961.16|69
1732219910000|2024-11-21 20:11:50|5961.41|5960.91|5961.91|5961.41|5961.91|5961.41|5961.41|5960.91|230
1732219920000|2024-11-21 20:12:00|5962.16|5961.66|5962.41|5961.91|5962.41|5961.91|5961.91|5961.41|312
1732219930000|2024-11-21 20:12:10|5962.53|5962.03|5962.41|5961.91|5962.53|5962.03|5962.16|5961.66|545
1732219940000|2024-11-21 20:12:20|5962.53|5962.03|5962.66|5962.16|5962.66|5962.16|5962.53|5962.03|390
1732219950000|2024-11-21 20:12:30|5962.78|5962.28|5962.66|5962.16|5962.78|5962.28|5962.66|5962.16|468
1732219960000|2024-11-21 20:12:40|5962.53|5962.03|5962.41|5961.91|5962.66|5962.16|5962.41|5961.91|114
1732219970000|2024-11-21 20:12:50|5962.66|5962.16|5962.41|5961.91|5962.66|5962.16|5962.28|5961.78|409
1732219980000|2024-11-21 20:13:00|5962.16|5961.66|5962.16|5961.66|5962.16|5961.66|5961.66|5961.16|490
1732219990000|2024-11-21 20:13:10|5962.41|5961.91|5962.41|5961.91|5962.41|5961.91|5962.16|5961.66|161
1732220000000|2024-11-21 20:13:20|5962.16|5961.66|5962.41|5961.91|5962.41|5961.91|5962.16|5961.66|189
1732220010000|2024-11-21 20:13:30|5962.16|5961.66|5962.16|5961.66|5962.28|5961.78|5962.03|5961.53|164
1732220020000|2024-11-21 20:13:40|5961.91|5961.41|5961.91|5961.41|5962.03|5961.53|5961.91|5961.41|123
1732220030000|2024-11-21 20:13:50|5961.66|5961.16|5961.91|5961.41|5962.16|5961.66|5961.16|5960.66|479
1732220040000|2024-11-21 20:14:00|5962.16|5961.66|5962.16|5961.66|5962.41|5961.91|5961.91|5961.41|360
1732220050000|2024-11-21 20:14:10|5962.03|5961.53|5961.66|5961.16|5962.28|5961.78|5961.66|5961.16|214
1732220060000|2024-11-21 20:14:20|5961.78|5961.28|5961.16|5960.66|5961.91|5961.41|5961.16|5960.66|188
1732220070000|2024-11-21 20:14:30|5961.41|5960.91|5960.41|5959.91|5961.41|5960.91|5960.41|5959.91|287
1732220080000|2024-11-21 20:14:40|5960.66|5960.16|5960.66|5960.16|5960.66|5960.16|5960.41|5959.91|305
1732220090000|2024-11-21 20:14:50|5960.53|5960.03|5960.41|5959.91|5960.66|5960.16|5960.41|5959.91|423
1732220100000|2024-11-21 20:15:00|5960.16|5959.66|5960.41|5959.91|5960.41|5959.91|5959.91|5959.41|455
1732220110000|2024-11-21 20:15:10|5960.53|5960.03|5961.16|5960.66|5961.16|5960.66|5960.53|5960.03|659
1732220120000|2024-11-21 20:15:20|5961.28|5960.78|5961.41|5960.91|5961.41|5960.91|5961.16|5960.66|222
1732220130000|2024-11-21 20:15:30|5961.53|5961.03|5960.91|5960.41|5961.66|5961.16|5960.91|5960.41|164
1732220140000|2024-11-21 20:15:40|5961.03|5960.53|5961.16|5960.66|5961.41|5960.91|5960.91|5960.41|229
1732220150000|2024-11-21 20:15:50|5961.41|5960.91|5961.16|5960.66|5961.66|5961.16|5961.16|5960.66|179
1732220160000|2024-11-21 20:16:00|5960.91|5960.41|5959.91|5959.41|5961.41|5960.91|5959.91|5959.41|587
1732220170000|2024-11-21 20:16:10|5960.16|5959.66|5960.16|5959.66|5960.41|5959.91|5959.91|5959.41|264
1732220180000|2024-11-21 20:16:20|5960.28|5959.78|5960.41|5959.91|5960.41|5959.91|5959.91|5959.41|176
1732220190000|2024-11-21 20:16:30|5960.66|5960.16|5960.66|5960.16|5960.66|5960.16|5960.41|5959.91|147
1732220200000|2024-11-21 20:16:40|5960.78|5960.28|5961.16|5960.66|5961.16|5960.66|5960.78|5960.28|154
1732220210000|2024-11-21 20:16:50|5960.91|5960.41|5960.91|5960.41|5960.91|5960.41|5960.66|5960.16|146
1732220220000|2024-11-21 20:17:00|5960.66|5960.16|5960.16|5959.66|5960.91|5960.41|5960.16|5959.66|169
1732220230000|2024-11-21 20:17:10|5960.41|5959.91|5960.66|5960.16|5960.66|5960.16|5960.28|5959.78|174
1732220240000|2024-11-21 20:17:20|5960.53|5960.03|5960.66|5960.16|5960.66|5960.16|5960.53|5960.03|111
1732220250000|2024-11-21 20:17:30|5960.78|5960.28|5960.91|5960.41|5961.16|5960.66|5960.66|5960.16|202
1732220260000|2024-11-21 20:17:40|||||||||24
1732220270000|2024-11-21 20:17:50|5960.66|5960.16|5960.91|5960.41|5960.91|5960.41|5960.66|5960.16|226
1732220280000|2024-11-21 20:18:00|5960.78|5960.28|5960.16|5959.66|5960.91|5960.41|5959.53|5959.03|358
1732220290000|2024-11-21 20:18:10|5960.41|5959.91|5960.41|5959.91|5960.41|5959.91|5959.91|5959.41|201
1732220300000|2024-11-21 20:18:20|5960.28|5959.78|5960.16|5959.66|5960.41|5959.91|5960.16|5959.66|94
1732220310000|2024-11-21 20:18:30|5960.66|5960.16|5961.16|5960.66|5961.16|5960.66|5960.66|5960.16|325
1732220320000|2024-11-21 20:18:40|5960.91|5960.41|5960.41|5959.91|5961.03|5960.53|5960.16|5959.66|234
1732220330000|2024-11-21 20:18:50|5960.66|5960.16|5960.16|5959.66|5960.66|5960.16|5960.16|5959.66|174
1732220340000|2024-11-21 20:19:00|5959.91|5959.41|5960.16|5959.66|5960.16|5959.66|5959.66|5959.16|319
1732220350000|2024-11-21 20:19:10|5960.41|5959.91|5960.66|5960.16|5960.91|5960.41|5960.41|5959.91|241
1732220360000|2024-11-21 20:19:20|5960.91|5960.41|5960.91|5960.41|5960.91|5960.41|5960.66|5960.16|211
1732220370000|2024-11-21 20:19:30|5960.78|5960.28|5960.91|5960.41|5960.91|5960.41|5960.66|5960.16|204
1732220380000|2024-11-21 20:19:40|5960.78|5960.28|5960.91|5960.41|5960.91|5960.41|5960.53|5960.03|120
1732220390000|2024-11-21 20:19:50|5960.78|5960.28|5960.66|5960.16|5960.78|5960.28|5960.66|5960.16|133
1732220400000|2024-11-21 20:20:00|5960.53|5960.03|5960.66|5960.16|5960.66|5960.16|5960.41|5959.91|222
1732220410000|2024-11-21 20:20:10|5960.41|5959.91|5960.66|5960.16|5960.66|5960.16|5960.41|5959.91|256
1732220420000|2024-11-21 20:20:20|5960.53|5960.03|5959.16|5958.66|5960.53|5960.03|5959.16|5958.66|305
1732220430000|2024-11-21 20:20:30|5959.41|5958.91|5959.91|5959.41|5959.91|5959.41|5959.28|5958.78|321
1732220440000|2024-11-21 20:20:40|5960.03|5959.53|5959.66|5959.16|5960.16|5959.66|5959.66|5959.16|146
1732220450000|2024-11-21 20:20:50|5959.91|5959.41|5959.66|5959.16|5959.91|5959.41|5959.66|5959.16|442
1732220460000|2024-11-21 20:21:00|5959.78|5959.28|5960.41|5959.91|5960.66|5960.16|5959.78|5959.28|621
1732220470000|2024-11-21 20:21:10|5960.66|5960.16|5960.41|5959.91|5960.66|5960.16|5960.03|5959.53|258
1732220480000|2024-11-21 20:21:20|5960.16|5959.66|5960.66|5960.16|5960.66|5960.16|5960.16|5959.66|85
1732220490000|2024-11-21 20:21:30|5960.91|5960.41|5960.91|5960.41|5960.91|5960.41|5960.66|5960.16|181
1732220500000|2024-11-21 20:21:40|5960.66|5960.16|5960.91|5960.41|5960.91|5960.41|5960.66|5960.16|395
1732220510000|2024-11-21 20:21:50|5961.16|5960.66|5960.91|5960.41|5961.16|5960.66|5960.91|5960.41|343
1732220520000|2024-11-21 20:22:00|5960.66|5960.16|5961.41|5960.91|5961.41|5960.91|5960.66|5960.16|253
1732220530000|2024-11-21 20:22:10|5961.16|5960.66|5961.16|5960.66|5961.41|5960.91|5961.16|5960.66|127
1732220540000|2024-11-21 20:22:20|5960.91|5960.41|5960.91|5960.41|5961.16|5960.66|5960.91|5960.41|204
1732220550000|2024-11-21 20:22:30|5960.66|5960.16|5961.03|5960.53|5961.16|5960.66|5960.66|5960.16|199
1732220560000|2024-11-21 20:22:40|5961.16|5960.66|5960.66|5960.16|5961.16|5960.66|5960.66|5960.16|120
1732220570000|2024-11-21 20:22:50|5960.78|5960.28|5961.16|5960.66|5961.16|5960.66|5960.66|5960.16|107
1732220580000|2024-11-21 20:23:00|5961.28|5960.78|5960.91|5960.41|5961.41|5960.91|5960.91|5960.41|150
1732220590000|2024-11-21 20:23:10|5961.16|5960.66|5961.16|5960.66|5961.41|5960.91|5961.16|5960.66|103
1732220600000|2024-11-21 20:23:20|5960.91|5960.41|5960.66|5960.16|5961.16|5960.66|5960.41|5959.91|172
1732220610000|2024-11-21 20:23:30|5960.41|5959.91|5960.66|5960.16|5960.91|5960.41|5960.41|5959.91|142
1732220620000|2024-11-21 20:23:40|5960.91|5960.41|5960.66|5960.16|5960.91|5960.41|5960.66|5960.16|131
1732220630000|2024-11-21 20:23:50|5960.41|5959.91|5960.66|5960.16|5960.66|5960.16|5960.41|5959.91|103
1732220640000|2024-11-21 20:24:00|5960.91|5960.41|5960.53|5960.03|5960.91|5960.41|5960.53|5960.03|121
1732220650000|2024-11-21 20:24:10|5960.41|5959.91|5960.41|5959.91|5960.41|5959.91|5959.66|5959.16|338
1732220660000|2024-11-21 20:24:20|5960.53|5960.03|5960.41|5959.91|5960.66|5960.16|5960.41|5959.91|233
1732220670000|2024-11-21 20:24:30|5960.28|5959.78|5960.16|5959.66|5960.41|5959.91|5959.91|5959.41|267
1732220680000|2024-11-21 20:24:40|5959.91|5959.41|5959.28|5958.78|5959.91|5959.41|5959.16|5958.66|566
1732220690000|2024-11-21 20:24:50|5959.41|5958.91|5959.41|5958.91|5959.66|5959.16|5959.41|5958.91|188
1732220700000|2024-11-21 20:25:00|5959.16|5958.66|5959.91|5959.41|5960.16|5959.66|5958.91|5958.41|514
1732220710000|2024-11-21 20:25:10|5960.03|5959.53|5959.66|5959.16|5960.16|5959.66|5959.66|5959.16|323
1732220720000|2024-11-21 20:25:20|5959.53|5959.03|5959.91|5959.41|5960.16|5959.66|5959.53|5959.03|187
1732220730000|2024-11-21 20:25:30|5960.16|5959.66|5959.91|5959.41|5960.16|5959.66|5959.78|5959.28|175
1732220740000|2024-11-21 20:25:40|5959.66|5959.16|5959.91|5959.41|5960.16|5959.66|5959.66|5959.16|257
1732220750000|2024-11-21 20:25:50|5959.66|5959.16|5959.66|5959.16|5959.91|5959.41|5959.41|5958.91|181
1732220760000|2024-11-21 20:26:00|5959.78|5959.28|5960.16|5959.66|5960.16|5959.66|5959.66|5959.16|203
1732220770000|2024-11-21 20:26:10|5960.03|5959.53|5959.91|5959.41|5960.16|5959.66|5959.91|5959.41|266
1732220780000|2024-11-21 20:26:20|5959.66|5959.16|5959.41|5958.91|5959.66|5959.16|5959.41|5958.91|106
1732220790000|2024-11-21 20:26:30|5959.66|5959.16|5959.91|5959.41|5959.91|5959.41|5959.41|5958.91|163
1732220800000|2024-11-21 20:26:40|5960.16|5959.66|5959.91|5959.41|5960.41|5959.91|5959.91|5959.41|244
1732220810000|2024-11-21 20:26:50|5959.78|5959.28|5959.91|5959.41|5959.91|5959.41|5959.66|5959.16|136
1732220820000|2024-11-21 20:27:00|5960.03|5959.53|5960.16|5959.66|5960.28|5959.78|5960.03|5959.53|143
1732220830000|2024-11-21 20:27:10|5959.91|5959.41|5959.66|5959.16|5959.91|5959.41|5959.66|5959.16|226
1732220840000|2024-11-21 20:27:20|5959.53|5959.03|5959.66|5959.16|5959.66|5959.16|5959.53|5959.03|184
1732220850000|2024-11-21 20:27:30|5960.16|5959.66|5960.41|5959.91|5960.66|5960.16|5960.16|5959.66|184
1732220860000|2024-11-21 20:27:40|5960.28|5959.78|5960.16|5959.66|5960.28|5959.78|5959.91|5959.41|167
1732220870000|2024-11-21 20:27:50|5960.41|5959.91|5960.41|5959.91|5960.41|5959.91|5960.41|5959.91|69
1732220880000|2024-11-21 20:28:00|5960.16|5959.66|5960.41|5959.91|5960.41|5959.91|5960.16|5959.66|74
1732220890000|2024-11-21 20:28:10|5960.28|5959.78|5960.41|5959.91|5960.41|5959.91|5960.16|5959.66|218
1732220900000|2024-11-21 20:28:20|5960.66|5960.16|5961.16|5960.66|5961.16|5960.66|5960.66|5960.16|195
1732220910000|2024-11-21 20:28:30|5960.91|5960.41|5961.16|5960.66|5961.16|5960.66|5960.91|5960.41|117
1732220920000|2024-11-21 20:28:40|5961.41|5960.91|5961.16|5960.66|5961.41|5960.91|5961.16|5960.66|286
1732220930000|2024-11-21 20:28:50|5961.28|5960.78|5961.16|5960.66|5961.41|5960.91|5960.91|5960.41|228
1732220940000|2024-11-21 20:29:00|5960.91|5960.41|5961.16|5960.66|5961.16|5960.66|5960.66|5960.16|213
1732220950000|2024-11-21 20:29:10|5960.91|5960.41|5960.91|5960.41|5961.28|5960.78|5960.78|5960.28|311
1732220960000|2024-11-21 20:29:20|5960.66|5960.16|5961.16|5960.66|5961.16|5960.66|5960.66|5960.16|125
1732220970000|2024-11-21 20:29:30|5961.41|5960.91|5961.03|5960.53|5961.41|5960.91|5960.91|5960.41|229
1732220980000|2024-11-21 20:29:40|5960.91|5960.41|5960.91|5960.41|5961.03|5960.53|5960.66|5960.16|292
1732220990000|2024-11-21 20:29:50|5960.66|5960.16|5960.66|5960.16|5960.91|5960.41|5960.66|5960.16|210
1732221000000|2024-11-21 20:30:00|5960.91|5960.41|5960.91|5960.41|5961.16|5960.66|5960.66|5960.16|436
1732221010000|2024-11-21 20:30:10|5961.03|5960.53|5960.91|5960.41|5961.03|5960.53|5960.53|5960.03|283
1732221020000|2024-11-21 20:30:20|5960.66|5960.16|5960.91|5960.41|5960.91|5960.41|5960.53|5960.03|276
1732221030000|2024-11-21 20:30:30|5960.66|5960.16|5960.91|5960.41|5960.91|5960.41|5960.53|5960.03|356
1732221040000|2024-11-21 20:30:40|5961.03|5960.53|5961.16|5960.66|5961.16|5960.66|5960.91|5960.41|113
1732221050000|2024-11-21 20:30:50|5961.03|5960.53|5960.91|5960.41|5961.16|5960.66|5960.66|5960.16|222
1732221060000|2024-11-21 20:31:00|5960.66|5960.16|5960.41|5959.91|5960.66|5960.16|5960.41|5959.91|365
1732221070000|2024-11-21 20:31:10|5960.53|5960.03|5961.16|5960.66|5961.16|5960.66|5960.53|5960.03|158
1732221080000|2024-11-21 20:31:20|5961.03|5960.53|5960.91|5960.41|5961.16|5960.66|5960.66|5960.16|211
1732221090000|2024-11-21 20:31:30|5961.16|5960.66|5960.66|5960.16|5961.16|5960.66|5960.66|5960.16|131
1732221100000|2024-11-21 20:31:40|5960.78|5960.28|5960.78|5960.28|5960.91|5960.41|5960.66|5960.16|107
1732221110000|2024-11-21 20:31:50|5960.91|5960.41|5960.66|5960.16|5960.91|5960.41|5960.41|5959.91|299
1732221120000|2024-11-21 20:32:00|5961.16|5960.66|5960.91|5960.41|5961.41|5960.91|5960.91|5960.41|642
1732221130000|2024-11-21 20:32:10|5961.16|5960.66|5960.91|5960.41|5961.16|5960.66|5960.91|5960.41|92
1732221140000|2024-11-21 20:32:20|5960.78|5960.28|5960.16|5959.66|5960.78|5960.28|5960.16|5959.66|250
1732221150000|2024-11-21 20:32:30|5960.41|5959.91|5960.16|5959.66|5960.66|5960.16|5960.16|5959.66|199
1732221160000|2024-11-21 20:32:40|5960.41|5959.91|5959.66|5959.16|5960.41|5959.91|5959.66|5959.16|307
1732221170000|2024-11-21 20:32:50|5959.41|5958.91|5959.66|5959.16|5959.66|5959.16|5959.41|5958.91|149
1732221180000|2024-11-21 20:33:00|5959.41|5958.91|5960.16|5959.66|5960.16|5959.66|5959.41|5958.91|291
1732221190000|2024-11-21 20:33:10|5959.91|5959.41|5959.41|5958.91|5960.03|5959.53|5959.41|5958.91|246
1732221200000|2024-11-21 20:33:20|5959.28|5958.78|5959.16|5958.66|5959.41|5958.91|5959.16|5958.66|126
1732221210000|2024-11-21 20:33:30|5958.91|5958.41|5959.16|5958.66|5959.16|5958.66|5958.91|5958.41|369
1732221220000|2024-11-21 20:33:40|5959.41|5958.91|5958.91|5958.41|5959.41|5958.91|5958.91|5958.41|284
1732221230000|2024-11-21 20:33:50|5958.78|5958.28|5958.66|5958.16|5958.91|5958.41|5958.41|5957.91|445
1732221240000|2024-11-21 20:34:00|5958.91|5958.41|5958.91|5958.41|5959.16|5958.66|5958.66|5958.16|547
1732221250000|2024-11-21 20:34:10|5958.66|5958.16|5958.16|5957.66|5958.91|5958.41|5958.16|5957.66|369
1732221260000|2024-11-21 20:34:20|5957.91|5957.41|5956.91|5956.41|5957.91|5957.41|5956.91|5956.41|853
1732221270000|2024-11-21 20:34:30|5957.16|5956.66|5957.41|5956.91|5957.41|5956.91|5956.91|5956.41|537
1732221280000|2024-11-21 20:34:40|5957.16|5956.66|5956.66|5956.16|5957.16|5956.66|5956.28|5955.78|550
1732221290000|2024-11-21 20:34:50|5956.53|5956.03|5956.91|5956.41|5957.16|5956.66|5956.16|5955.66|393
1732221300000|2024-11-21 20:35:00|5956.66|5956.16|5955.91|5955.41|5956.91|5956.41|5955.91|5955.41|351
1732221310000|2024-11-21 20:35:10|5956.16|5955.66|5956.41|5955.91|5956.66|5956.16|5956.03|5955.53|422
1732221320000|2024-11-21 20:35:20|5956.66|5956.16|5954.16|5953.66|5956.66|5956.16|5953.91|5953.41|1106
1732221330000|2024-11-21 20:35:30|5953.91|5953.41|5955.16|5954.66|5955.28|5954.78|5953.66|5953.16|794
1732221340000|2024-11-21 20:35:40|5954.66|5954.16|5954.16|5953.66|5954.66|5954.16|5953.91|5953.41|690
1732221350000|2024-11-21 20:35:50|5954.41|5953.91|5954.91|5954.41|5954.91|5954.41|5953.91|5953.41|359
1732221360000|2024-11-21 20:36:00|5955.16|5954.66|5954.91|5954.41|5955.16|5954.66|5954.53|5954.03|422
1732221370000|2024-11-21 20:36:10|5954.66|5954.16|5953.91|5953.41|5954.91|5954.41|5953.66|5953.16|566
1732221380000|2024-11-21 20:36:20|5954.16|5953.66|5955.66|5955.16|5955.66|5955.16|5954.16|5953.66|528
1732221390000|2024-11-21 20:36:30|5955.91|5955.41|5955.66|5955.16|5956.16|5955.66|5955.41|5954.91|512
1732221400000|2024-11-21 20:36:40|5955.41|5954.91|5956.66|5956.16|5956.91|5956.41|5955.41|5954.91|540
1732221410000|2024-11-21 20:36:50|5956.91|5956.41|5956.91|5956.41|5956.91|5956.41|5956.41|5955.91|237
1732221420000|2024-11-21 20:37:00|5957.16|5956.66|5957.16|5956.66|5957.41|5956.91|5956.66|5956.16|329
1732221430000|2024-11-21 20:37:10|5956.91|5956.41|5956.41|5955.91|5957.03|5956.53|5956.41|5955.91|590
1732221440000|2024-11-21 20:37:20|5956.53|5956.03|5956.16|5955.66|5956.91|5956.41|5956.16|5955.66|429
1732221450000|2024-11-21 20:37:30|5956.28|5955.78|5956.16|5955.66|5956.41|5955.91|5956.16|5955.66|316
1732221460000|2024-11-21 20:37:40|5956.28|5955.78|5956.41|5955.91|5956.91|5956.41|5956.16|5955.66|348
1732221470000|2024-11-21 20:37:50|5956.28|5955.78|5955.91|5955.41|5956.28|5955.78|5955.91|5955.41|272
1732221480000|2024-11-21 20:38:00|5955.66|5955.16|5955.41|5954.91|5955.91|5955.41|5955.41|5954.91|416
1732221490000|2024-11-21 20:38:10|5955.66|5955.16|5955.16|5954.66|5955.91|5955.41|5955.16|5954.66|234
1732221500000|2024-11-21 20:38:20|5955.03|5954.53|5954.66|5954.16|5955.16|5954.66|5954.66|5954.16|249
1732221510000|2024-11-21 20:38:30|5954.41|5953.91|5953.91|5953.41|5954.66|5954.16|5953.91|5953.41|443
1732221520000|2024-11-21 20:38:40|5953.78|5953.28|5953.28|5952.78|5953.91|5953.41|5953.16|5952.66|728
1732221530000|2024-11-21 20:38:50|5953.16|5952.66|5952.41|5951.91|5953.16|5952.66|5952.41|5951.91|641
1732221540000|2024-11-21 20:39:00|5952.66|5952.16|5951.41|5950.91|5952.66|5952.16|5951.16|5950.66|1338
1732221550000|2024-11-21 20:39:10|5951.66|5951.16|5951.16|5950.66|5951.91|5951.41|5950.91|5950.41|588
1732221560000|2024-11-21 20:39:20|5951.03|5950.53|5951.41|5950.91|5951.41|5950.91|5950.91|5950.41|632
1732221570000|2024-11-21 20:39:30|5951.16|5950.66|5952.41|5951.91|5952.66|5952.16|5950.91|5950.41|843
1732221580000|2024-11-21 20:39:40|5952.66|5952.16|5954.41|5953.91|5954.41|5953.91|5952.66|5952.16|728
1732221590000|2024-11-21 20:39:50|5954.66|5954.16|5954.91|5954.41|5954.91|5954.41|5954.66|5954.16|636
1732221600000|2024-11-21 20:40:00|5954.66|5954.16|5954.66|5954.16|5955.16|5954.66|5954.41|5953.91|619
1732221610000|2024-11-21 20:40:10|5954.78|5954.28|5954.91|5954.41|5954.91|5954.41|5954.66|5954.16|227
1732221620000|2024-11-21 20:40:20|5954.78|5954.28|5955.16|5954.66|5955.16|5954.66|5954.28|5953.78|308
1732221630000|2024-11-21 20:40:30|5955.03|5954.53|5954.66|5954.16|5955.41|5954.91|5954.66|5954.16|423
1732221640000|2024-11-21 20:40:40|5954.91|5954.41|5954.78|5954.28|5954.91|5954.41|5954.66|5954.16|211
1732221650000|2024-11-21 20:40:50|5954.66|5954.16|5954.91|5954.41|5955.41|5954.91|5954.66|5954.16|279
1732221660000|2024-11-21 20:41:00|5954.41|5953.91|5953.41|5952.91|5954.41|5953.91|5953.41|5952.91|473
1732221670000|2024-11-21 20:41:10|5953.66|5953.16|5953.66|5953.16|5953.91|5953.41|5953.16|5952.66|361
1732221680000|2024-11-21 20:41:20|5953.91|5953.41|5952.91|5952.41|5953.91|5953.41|5952.91|5952.41|390
1732221690000|2024-11-21 20:41:30|5953.16|5952.66|5953.41|5952.91|5953.91|5953.41|5952.91|5952.41|325
1732221700000|2024-11-21 20:41:40|5952.16|5951.66|5952.66|5952.16|5952.66|5952.16|5951.91|5951.41|2309
1732221710000|2024-11-21 20:41:50|5952.41|5951.91|5952.66|5952.16|5952.66|5952.16|5952.41|5951.91|317
1732221720000|2024-11-21 20:42:00|5952.41|5951.91|5953.41|5952.91|5953.41|5952.91|5952.41|5951.91|488
1732221730000|2024-11-21 20:42:10|5953.28|5952.78|5953.16|5952.66|5953.41|5952.91|5953.16|5952.66|245
1732221740000|2024-11-21 20:42:20|5952.91|5952.41|5952.41|5951.91|5952.91|5952.41|5952.16|5951.66|279
1732221750000|2024-11-21 20:42:30|5952.28|5951.78|5951.91|5951.41|5952.41|5951.91|5951.66|5951.16|466
1732221760000|2024-11-21 20:42:40|5952.03|5951.53|5951.66|5951.16|5952.03|5951.53|5951.66|5951.16|210
1732221770000|2024-11-21 20:42:50|5951.41|5950.91|5951.91|5951.41|5951.91|5951.41|5951.41|5950.91|166
1732221780000|2024-11-21 20:43:00|5951.41|5950.91|5951.41|5950.91|5951.91|5951.41|5951.41|5950.91|236
1732221790000|2024-11-21 20:43:10|5951.28|5950.78|5951.41|5950.91|5951.41|5950.91|5951.28|5950.78|362
1732221800000|2024-11-21 20:43:20|5951.53|5951.03|5952.41|5951.91|5952.41|5951.91|5951.53|5951.03|337
1732221810000|2024-11-21 20:43:30|5951.66|5951.16|5951.66|5951.16|5951.91|5951.41|5951.53|5951.03|341
1732221820000|2024-11-21 20:43:40|5951.53|5951.03|5952.16|5951.66|5952.28|5951.78|5951.53|5951.03|172
1732221830000|2024-11-21 20:43:50|5952.28|5951.78|5951.91|5951.41|5952.41|5951.91|5951.66|5951.16|279
1732221840000|2024-11-21 20:44:00|5952.03|5951.53|5952.66|5952.16|5952.91|5952.41|5952.03|5951.53|406
1732221850000|2024-11-21 20:44:10|5952.91|5952.41|5952.66|5952.16|5952.91|5952.41|5952.66|5952.16|346
1732221860000|2024-11-21 20:44:20|5952.41|5951.91|5953.66|5953.16|5953.66|5953.16|5952.41|5951.91|491
1732221870000|2024-11-21 20:44:30|5953.91|5953.41|5954.91|5954.41|5954.91|5954.41|5953.91|5953.41|590
1732221880000|2024-11-21 20:44:40|5955.16|5954.66|5954.91|5954.41|5955.16|5954.66|5954.91|5954.41|588
1732221890000|2024-11-21 20:44:50|5954.78|5954.28|5954.91|5954.41|5955.03|5954.53|5954.78|5954.28|254
1732221900000|2024-11-21 20:45:00|5954.66|5954.16|5954.66|5954.16|5954.91|5954.41|5954.66|5954.16|506
1732221910000|2024-11-21 20:45:10|5954.41|5953.91|5955.16|5954.66|5955.41|5954.91|5954.16|5953.66|492
1732221920000|2024-11-21 20:45:20|5955.28|5954.78|5955.16|5954.66|5955.41|5954.91|5955.16|5954.66|232
1732221930000|2024-11-21 20:45:30|5954.91|5954.41|5954.66|5954.16|5955.16|5954.66|5954.16|5953.66|285
1732221940000|2024-11-21 20:45:40|5954.41|5953.91|5954.16|5953.66|5954.41|5953.91|5953.91|5953.41|304
1732221950000|2024-11-21 20:45:50|5954.41|5953.91|5954.66|5954.16|5954.66|5954.16|5954.41|5953.91|182
1732221960000|2024-11-21 20:46:00|5954.41|5953.91|5954.91|5954.41|5954.91|5954.41|5954.41|5953.91|150
1732221970000|2024-11-21 20:46:10|5954.66|5954.16|5954.41|5953.91|5954.66|5954.16|5954.28|5953.78|314
1732221980000|2024-11-21 20:46:20|5954.28|5953.78|5954.53|5954.03|5954.53|5954.03|5953.91|5953.41|260
1732221990000|2024-11-21 20:46:30|5954.66|5954.16|5954.16|5953.66|5954.66|5954.16|5954.16|5953.66|259
1732222000000|2024-11-21 20:46:40|5953.91|5953.41|5954.41|5953.91|5954.41|5953.91|5953.66|5953.16|431
1732222010000|2024-11-21 20:46:50|5954.28|5953.78|5953.91|5953.41|5954.41|5953.91|5953.91|5953.41|195
1732222020000|2024-11-21 20:47:00|5954.16|5953.66|5953.91|5953.41|5954.41|5953.91|5953.78|5953.28|286
1732222030000|2024-11-21 20:47:10|5953.66|5953.16|5954.16|5953.66|5954.16|5953.66|5953.16|5952.66|420
1732222040000|2024-11-21 20:47:20|5954.41|5953.91|5954.41|5953.91|5954.41|5953.91|5953.91|5953.41|420
1732222050000|2024-11-21 20:47:30|5954.28|5953.78|5954.16|5953.66|5954.28|5953.78|5953.78|5953.28|160
1732222060000|2024-11-21 20:47:40|5953.91|5953.41|5953.66|5953.16|5954.16|5953.66|5953.66|5953.16|260
1732222070000|2024-11-21 20:47:50|5953.78|5953.28|5954.16|5953.66|5954.16|5953.66|5953.78|5953.28|300
1732222080000|2024-11-21 20:48:00|5953.91|5953.41|5954.41|5953.91|5954.41|5953.91|5953.91|5953.41|394
1732222090000|2024-11-21 20:48:10|5954.16|5953.66|5954.66|5954.16|5954.66|5954.16|5954.16|5953.66|232
1732222100000|2024-11-21 20:48:20|5954.91|5954.41|5955.16|5954.66|5955.16|5954.66|5954.66|5954.16|517
1732222110000|2024-11-21 20:48:30|5954.66|5954.16|5954.91|5954.41|5955.16|5954.66|5954.28|5953.78|535
1732222120000|2024-11-21 20:48:40|5954.78|5954.28|5955.16|5954.66|5955.16|5954.66|5954.66|5954.16|202
1732222130000|2024-11-21 20:48:50|5955.28|5954.78|5955.41|5954.91|5955.41|5954.91|5954.91|5954.41|470
1732222140000|2024-11-21 20:49:00|5955.16|5954.66|5956.16|5955.66|5956.16|5955.66|5954.91|5954.41|431
1732222150000|2024-11-21 20:49:10|5955.91|5955.41|5955.41|5954.91|5955.91|5955.41|5955.41|5954.91|452
1732222160000|2024-11-21 20:49:20|5955.66|5955.16|5953.66|5953.16|5955.66|5955.16|5952.91|5952.41|2811
1732222170000|2024-11-21 20:49:30|5953.41|5952.91|5953.66|5953.16|5953.66|5953.16|5953.41|5952.91|413
1732222180000|2024-11-21 20:49:40|5953.41|5952.91|5953.91|5953.41|5954.16|5953.66|5953.41|5952.91|284
1732222190000|2024-11-21 20:49:50|5954.03|5953.53|5954.66|5954.16|5954.66|5954.16|5954.03|5953.53|493
1732222200000|2024-11-21 20:50:00|5953.91|5953.41|5953.41|5952.91|5953.91|5953.41|5953.16|5952.66|1392
1732222210000|2024-11-21 20:50:10|5953.66|5953.16|5953.41|5952.91|5953.66|5953.16|5952.91|5952.41|557
1732222220000|2024-11-21 20:50:20|5953.66|5953.16|5953.16|5952.66|5953.66|5953.16|5953.16|5952.66|255
1732222230000|2024-11-21 20:50:30|5952.91|5952.41|5953.66|5953.16|5953.66|5953.16|5952.66|5952.16|481
1732222240000|2024-11-21 20:50:40|5953.53|5953.03|5952.91|5952.41|5953.53|5953.03|5952.66|5952.16|517
1732222250000|2024-11-21 20:50:50|5953.16|5952.66|5952.16|5951.66|5953.16|5952.66|5952.16|5951.66|407
1732222260000|2024-11-21 20:51:00|5952.28|5951.78|5953.16|5952.66|5953.16|5952.66|5952.28|5951.78|573
1732222270000|2024-11-21 20:51:10|5952.91|5952.41|5953.16|5952.66|5953.41|5952.91|5952.78|5952.28|548
1732222280000|2024-11-21 20:51:20|5953.41|5952.91|5952.91|5952.41|5953.41|5952.91|5952.91|5952.41|371
1732222290000|2024-11-21 20:51:30|5953.16|5952.66|5951.91|5951.41|5953.16|5952.66|5951.91|5951.41|197
1732222300000|2024-11-21 20:51:40|5951.78|5951.28|5951.41|5950.91|5951.91|5951.41|5951.41|5950.91|540
1732222310000|2024-11-21 20:51:50|5951.66|5951.16|5952.66|5952.16|5952.66|5952.16|5951.41|5950.91|497
1732222320000|2024-11-21 20:52:00|5952.78|5952.28|5952.66|5952.16|5952.91|5952.41|5952.41|5951.91|402
1732222330000|2024-11-21 20:52:10|5952.91|5952.41|5954.41|5953.91|5954.41|5953.91|5952.91|5952.41|774
1732222340000|2024-11-21 20:52:20|5954.53|5954.03|5954.41|5953.91|5954.66|5954.16|5954.41|5953.91|386
1732222350000|2024-11-21 20:52:30|5954.16|5953.66|5954.66|5954.16|5954.66|5954.16|5954.16|5953.66|391
1732222360000|2024-11-21 20:52:40|5953.16|5952.66|5952.91|5952.41|5953.16|5952.66|5952.41|5951.91|2025
1732222370000|2024-11-21 20:52:50|5953.16|5952.66|5953.16|5952.66|5953.16|5952.66|5952.66|5952.16|418
1732222380000|2024-11-21 20:53:00|5952.91|5952.41|5953.41|5952.91|5953.41|5952.91|5952.91|5952.41|530
1732222390000|2024-11-21 20:53:10|5953.28|5952.78|5951.91|5951.41|5953.41|5952.91|5951.91|5951.41|578
1732222400000|2024-11-21 20:53:20|5951.78|5951.28|5951.91|5951.41|5952.16|5951.66|5951.78|5951.28|481
1732222410000|2024-11-21 20:53:30|5952.16|5951.66|5951.66|5951.16|5952.41|5951.91|5951.66|5951.16|514
1732222420000|2024-11-21 20:53:40|5951.78|5951.28|5952.66|5952.16|5952.66|5952.16|5951.66|5951.16|620
1732222430000|2024-11-21 20:53:50|5952.41|5951.91|5952.16|5951.66|5952.41|5951.91|5951.91|5951.41|505
1732222440000|2024-11-21 20:54:00|5951.91|5951.41|5953.03|5952.53|5953.16|5952.66|5951.91|5951.41|572
1732222450000|2024-11-21 20:54:10|5953.16|5952.66|5951.91|5951.41|5953.16|5952.66|5951.66|5951.16|705
1732222460000|2024-11-21 20:54:20|5952.16|5951.66|5950.91|5950.41|5952.16|5951.66|5950.91|5950.41|1757
1732222470000|2024-11-21 20:54:30|5951.16|5950.66|5951.16|5950.66|5951.41|5950.91|5950.66|5950.16|707
1732222480000|2024-11-21 20:54:40|5952.41|5951.91|5952.66|5952.16|5952.91|5952.41|5951.66|5951.16|859
1732222490000|2024-11-21 20:54:50|5951.41|5950.91|5952.41|5951.91|5952.41|5951.91|5951.41|5950.91|659
1732222500000|2024-11-21 20:55:00|5952.16|5951.66|5950.66|5950.16|5952.16|5951.66|5950.41|5949.91|2210
1732222510000|2024-11-21 20:55:10|5950.41|5949.91|5950.66|5950.16|5950.91|5950.41|5950.16|5949.66|666
1732222520000|2024-11-21 20:55:20|5951.16|5950.66|5950.66|5950.16|5951.16|5950.66|5950.66|5950.16|575
1732222530000|2024-11-21 20:55:30|5950.91|5950.41|5951.16|5950.66|5951.16|5950.66|5950.66|5950.16|508
1732222540000|2024-11-21 20:55:40|5950.91|5950.41|5950.91|5950.41|5951.16|5950.66|5950.66|5950.16|598
1732222550000|2024-11-21 20:55:50|5951.16|5950.66|5950.66|5950.16|5951.41|5950.91|5950.66|5950.16|551
1732222560000|2024-11-21 20:56:00|5950.41|5949.91|5951.16|5950.66|5951.16|5950.66|5949.91|5949.41|1335
1732222570000|2024-11-21 20:56:10|5951.41|5950.91|5949.91|5949.41|5951.41|5950.91|5949.66|5949.16|1221
1732222580000|2024-11-21 20:56:20|5949.66|5949.16|5949.41|5948.91|5949.66|5949.16|5949.16|5948.66|678
1732222590000|2024-11-21 20:56:30|5949.66|5949.16|5949.41|5948.91|5949.66|5949.16|5949.16|5948.66|760
1732222600000|2024-11-21 20:56:40|5949.16|5948.66|5949.91|5949.41|5949.91|5949.41|5949.16|5948.66|666
1732222610000|2024-11-21 20:56:50|5950.16|5949.66|5950.41|5949.91|5950.91|5950.41|5950.16|5949.66|703
1732222620000|2024-11-21 20:57:00|5950.16|5949.66|5949.91|5949.41|5950.41|5949.91|5949.91|5949.41|956
1732222630000|2024-11-21 20:57:10|5950.16|5949.66|5949.91|5949.41|5950.41|5949.91|5949.91|5949.41|879
1732222640000|2024-11-21 20:57:20|5950.16|5949.66|5949.91|5949.41|5950.41|5949.91|5949.91|5949.41|626
1732222650000|2024-11-21 20:57:30|||||||||414
1732222660000|2024-11-21 20:57:40|5950.16|5949.66|5949.91|5949.41|5950.41|5949.91|5949.91|5949.41|663
1732222670000|2024-11-21 20:57:50|5950.16|5949.66|5949.91|5949.41|5950.16|5949.66|5949.91|5949.41|395
1732222680000|2024-11-21 20:58:00|5950.16|5949.66|5949.91|5949.41|5950.16|5949.66|5949.66|5949.16|1016
1732222690000|2024-11-21 20:58:10|5949.66|5949.16|5949.41|5948.91|5949.66|5949.16|5949.41|5948.91|696
1732222700000|2024-11-21 20:58:20|5949.66|5949.16|5949.41|5948.91|5949.66|5949.16|5949.41|5948.91|734
1732222710000|2024-11-21 20:58:30|5949.16|5948.66|5949.16|5948.66|5949.16|5948.66|5949.16|5948.66|658
1732222720000|2024-11-21 20:58:40|5949.41|5948.91|5949.16|5948.66|5949.41|5948.91|5949.16|5948.66|639
1732222730000|2024-11-21 20:58:50|5948.91|5948.41|5949.66|5949.16|5949.66|5949.16|5948.66|5948.16|1128
1732222740000|2024-11-21 20:59:00|5949.91|5949.41|5948.16|5947.66|5950.66|5950.16|5948.16|5947.66|2767
1732222750000|2024-11-21 20:59:10|5947.91|5947.41|5947.91|5947.41|5947.91|5947.41|5947.66|5947.16|1633
1732222760000|2024-11-21 20:59:20|5948.16|5947.66|5947.91|5947.41|5948.16|5947.66|5947.66|5947.16|1490
1732222770000|2024-11-21 20:59:30|5947.66|5947.16|5947.91|5947.41|5948.41|5947.91|5947.66|5947.16|2263
1732222780000|2024-11-21 20:59:40|5947.66|5947.16|5949.66|5949.16|5949.66|5949.16|5947.66|5947.16|5079
1732222790000|2024-11-21 20:59:50|5949.41|5948.91|5947.91|5947.41|5950.41|5949.91|5947.66|5947.16|20343
1732222800000|2024-11-21 21:00:00|5947.66|5947.16|5947.76|5947.06|5948.76|5948.06|5947.51|5946.81|10302
1732222810000|2024-11-21 21:00:10|5947.51|5946.81|5947.26|5946.56|5948.01|5947.31|5947.26|5946.56|2048
1732222820000|2024-11-21 21:00:20|5947.51|5946.81|5948.26|5947.56|5948.51|5947.81|5947.51|5946.81|1485
1732222830000|2024-11-21 21:00:30|5948.01|5947.31|5948.76|5948.06|5948.76|5948.06|5948.01|5947.31|751
1732222840000|2024-11-21 21:00:40|5949.01|5948.31|5949.01|5948.31|5949.01|5948.31|5948.76|5948.06|1148
1732222850000|2024-11-21 21:00:50|5949.13|5948.43|5948.76|5948.06|5949.13|5948.43|5948.76|5948.06|796
1732222860000|2024-11-21 21:01:00|5948.51|5947.81|5949.01|5948.31|5949.01|5948.31|5948.26|5947.56|690
1732222870000|2024-11-21 21:01:10|5948.76|5948.06|5949.01|5948.31|5949.01|5948.31|5948.76|5948.06|361
1732222880000|2024-11-21 21:01:20|5949.13|5948.43|5949.51|5948.81|5949.51|5948.81|5949.01|5948.31|837
1732222890000|2024-11-21 21:01:30|5949.76|5949.06|5949.51|5948.81|5950.01|5949.31|5949.51|5948.81|649
1732222900000|2024-11-21 21:01:40|5949.63|5948.93|5949.26|5948.56|5949.76|5949.06|5949.26|5948.56|520
1732222910000|2024-11-21 21:01:50|5949.01|5948.31|5949.51|5948.81|5949.51|5948.81|5949.01|5948.31|328
1732222920000|2024-11-21 21:02:00|5949.38|5948.68|5949.26|5948.56|5949.38|5948.68|5949.01|5948.31|490
1732222930000|2024-11-21 21:02:10|5949.38|5948.68|5949.26|5948.56|5949.51|5948.81|5949.26|5948.56|471
1732222940000|2024-11-21 21:02:20|5949.01|5948.31|5949.26|5948.56|5949.26|5948.56|5949.01|5948.31|614
1732222950000|2024-11-21 21:02:30|5949.13|5948.43|5949.01|5948.31|5949.13|5948.43|5949.01|5948.31|264
1732222960000|2024-11-21 21:02:40|5948.76|5948.06|5948.51|5947.81|5948.88|5948.18|5948.51|5947.81|226
1732222970000|2024-11-21 21:02:50|5948.38|5947.68|5948.01|5947.31|5948.38|5947.68|5948.01|5947.31|466
1732222980000|2024-11-21 21:03:00|5948.26|5947.56|5948.26|5947.56|5948.51|5947.81|5948.26|5947.56|276
1732222990000|2024-11-21 21:03:10|5948.38|5947.68|5948.51|5947.81|5948.51|5947.81|5948.26|5947.56|305
1732223000000|2024-11-21 21:03:20|5948.63|5947.93|5948.51|5947.81|5948.76|5948.06|5948.51|5947.81|353
1732223010000|2024-11-21 21:03:30|5948.76|5948.06|5949.01|5948.31|5949.13|5948.43|5948.76|5948.06|352
1732223020000|2024-11-21 21:03:40|5948.76|5948.06|5948.76|5948.06|5948.76|5948.06|5948.63|5947.93|239
1732223030000|2024-11-21 21:03:50|5948.63|5947.93|5949.26|5948.56|5949.26|5948.56|5948.63|5947.93|150
1732223040000|2024-11-21 21:04:00|5949.38|5948.68|5948.76|5948.06|5949.38|5948.68|5948.76|5948.06|377
1732223050000|2024-11-21 21:04:10|5949.01|5948.31|5949.26|5948.56|5949.26|5948.56|5949.01|5948.31|156
1732223060000|2024-11-21 21:04:20|5949.13|5948.43|5949.26|5948.56|5949.26|5948.56|5948.76|5948.06|322
1732223070000|2024-11-21 21:04:30|5949.01|5948.31|5949.01|5948.31|5949.01|5948.31|5949.01|5948.31|86
1732223080000|2024-11-21 21:04:40|5949.26|5948.56|5949.01|5948.31|5949.26|5948.56|5949.01|5948.31|305
1732223090000|2024-11-21 21:04:50|5949.13|5948.43|5949.26|5948.56|5949.26|5948.56|5949.13|5948.43|64
1732223100000|2024-11-21 21:05:00|5949.01|5948.31|5948.76|5948.06|5949.01|5948.31|5948.51|5947.81|597
1732223110000|2024-11-21 21:05:10|5948.63|5947.93|5948.76|5948.06|5948.76|5948.06|5948.63|5947.93|83
1732223120000|2024-11-21 21:05:20|5948.51|5947.81|5948.26|5947.56|5948.51|5947.81|5948.26|5947.56|240
1732223130000|2024-11-21 21:05:30|5948.38|5947.68|5948.76|5948.06|5948.76|5948.06|5948.38|5947.68|333
1732223140000|2024-11-21 21:05:40|5948.51|5947.81|5948.51|5947.81|5948.51|5947.81|5948.38|5947.68|337
1732223150000|2024-11-21 21:05:50|5948.26|5947.56|5948.51|5947.81|5948.51|5947.81|5948.26|5947.56|149
1732223160000|2024-11-21 21:06:00|5948.63|5947.93|5948.76|5948.06|5948.76|5948.06|5948.51|5947.81|215
1732223170000|2024-11-21 21:06:10|||||||||52
1732223180000|2024-11-21 21:06:20|5948.88|5948.18|5948.76|5948.06|5949.01|5948.31|5948.76|5948.06|198
1732223190000|2024-11-21 21:06:30|||||||||85
1732223200000|2024-11-21 21:06:40|5948.88|5948.18|5948.51|5947.81|5948.88|5948.18|5948.51|5947.81|188
1732223210000|2024-11-21 21:06:50|5948.38|5947.68|5948.51|5947.81|5948.51|5947.81|5948.26|5947.56|149
1732223220000|2024-11-21 21:07:00|5948.38|5947.68|5948.51|5947.81|5948.51|5947.81|5948.38|5947.68|221
1732223230000|2024-11-21 21:07:10|5948.26|5947.56|5948.01|5947.31|5948.26|5947.56|5948.01|5947.31|257
1732223240000|2024-11-21 21:07:20|5948.13|5947.43|5948.01|5947.31|5948.38|5947.68|5948.01|5947.31|272
1732223250000|2024-11-21 21:07:30|5948.26|5947.56|5947.51|5946.81|5948.26|5947.56|5947.51|5946.81|485
1732223260000|2024-11-21 21:07:40|5947.63|5946.93|5947.38|5946.68|5947.76|5947.06|5947.26|5946.56|363
1732223270000|2024-11-21 21:07:50|5947.26|5946.56|5947.51|5946.81|5947.76|5947.06|5947.26|5946.56|155
1732223280000|2024-11-21 21:08:00|5947.76|5947.06|5947.76|5947.06|5947.76|5947.06|5947.51|5946.81|259
1732223290000|2024-11-21 21:08:10|5947.51|5946.81|5947.76|5947.06|5947.76|5947.06|5947.51|5946.81|114
1732223300000|2024-11-21 21:08:20|5947.88|5947.18|5947.76|5947.06|5948.13|5947.43|5947.76|5947.06|123
1732223310000|2024-11-21 21:08:30|||||||||40
1732223320000|2024-11-21 21:08:40|5947.63|5946.93|5947.76|5947.06|5947.76|5947.06|5947.51|5946.81|140
1732223330000|2024-11-21 21:08:50|5947.51|5946.81|5947.76|5947.06|5947.76|5947.06|5947.51|5946.81|166
1732223340000|2024-11-21 21:09:00|5947.51|5946.81|5947.51|5946.81|5947.51|5946.81|5947.51|5946.81|37
1732223350000|2024-11-21 21:09:10|5947.38|5946.68|5947.51|5946.81|5947.51|5946.81|5947.38|5946.68|105
1732223360000|2024-11-21 21:09:20|5947.63|5946.93|5947.76|5947.06|5947.76|5947.06|5947.51|5946.81|174
1732223370000|2024-11-21 21:09:30|||||||||11
1732223380000|2024-11-21 21:09:40|5948.01|5947.31|5948.01|5947.31|5948.01|5947.31|5947.76|5947.06|240
1732223390000|2024-11-21 21:09:50|5948.13|5947.43|5948.01|5947.31|5948.26|5947.56|5948.01|5947.31|65
1732223400000|2024-11-21 21:10:00|5947.76|5947.06|5947.76|5947.06|5948.01|5947.31|5947.76|5947.06|293
1732223410000|2024-11-21 21:10:10|5947.51|5946.81|5947.51|5946.81|5947.76|5947.06|5947.51|5946.81|97
1732223420000|2024-11-21 21:10:20|5947.76|5947.06|5947.76|5947.06|5947.76|5947.06|5947.76|5947.06|84
1732223430000|2024-11-21 21:10:30|5947.51|5946.81|5947.76|5947.06|5947.76|5947.06|5947.51|5946.81|68
1732223440000|2024-11-21 21:10:40|||||||||22
1732223450000|2024-11-21 21:10:50|||||||||4
1732223460000|2024-11-21 21:11:00|5947.88|5947.18|5948.01|5947.31|5948.01|5947.31|5947.88|5947.18|110
1732223470000|2024-11-21 21:11:10|5947.88|5947.18|5947.51|5946.81|5947.88|5947.18|5947.51|5946.81|269
1732223480000|2024-11-21 21:11:20|||||||||24
1732223490000|2024-11-21 21:11:30|||||||||15
1732223500000|2024-11-21 21:11:40|||||||||112
1732223510000|2024-11-21 21:11:50|5947.76|5947.06|5947.76|5947.06|5947.76|5947.06|5947.76|5947.06|278
1732223520000|2024-11-21 21:12:00|5947.63|5946.93|5947.51|5946.81|5947.63|5946.93|5947.51|5946.81|153
1732223530000|2024-11-21 21:12:10|5947.26|5946.56|5947.26|5946.56|5947.26|5946.56|5947.26|5946.56|78
1732223540000|2024-11-21 21:12:20|5947.51|5946.81|5947.26|5946.56|5947.51|5946.81|5947.26|5946.56|74
1732223550000|2024-11-21 21:12:30|||||||||8
1732223560000|2024-11-21 21:12:40|||||||||28
1732223570000|2024-11-21 21:12:50|5947.51|5946.81|5947.26|5946.56|5947.51|5946.81|5947.26|5946.56|512
1732223580000|2024-11-21 21:13:00|5947.01|5946.31|5947.26|5946.56|5947.26|5946.56|5947.01|5946.31|726
1732223590000|2024-11-21 21:13:10|||||||||55
1732223600000|2024-11-21 21:13:20|5947.51|5946.81|5947.51|5946.81|5947.51|5946.81|5947.51|5946.81|92
1732223610000|2024-11-21 21:13:30|||||||||23
1732223620000|2024-11-21 21:13:40|||||||||89
1732223630000|2024-11-21 21:13:50|5947.76|5947.06|5947.76|5947.06|5947.76|5947.06|5947.76|5947.06|302
1732223640000|2024-11-21 21:14:00|5947.51|5946.81|5948.26|5947.56|5948.76|5948.06|5947.51|5946.81|801
1732223650000|2024-11-21 21:14:10|||||||||44
1732223660000|2024-11-21 21:14:20|5948.13|5947.43|5948.01|5947.31|5948.26|5947.56|5948.01|5947.31|89
1732223670000|2024-11-21 21:14:30|5947.76|5947.06|5947.51|5946.81|5947.76|5947.06|5947.51|5946.81|259
1732223680000|2024-11-21 21:14:40|5947.63|5946.93|5947.76|5947.06|5947.76|5947.06|5947.63|5946.93|100
1732223690000|2024-11-21 21:14:50|5947.51|5946.81|5947.26|5946.56|5947.51|5946.81|5947.26|5946.56|262
1732223700000|2024-11-21 21:15:00|5947.51|5946.81|5947.26|5946.56|5947.51|5946.81|5947.26|5946.56|225
1732223710000|2024-11-21 21:15:10|||||||||62
1732223720000|2024-11-21 21:15:20|5947.38|5946.68|5947.51|5946.81|5947.51|5946.81|5947.38|5946.68|237
1732223730000|2024-11-21 21:15:30|5947.26|5946.56|5947.26|5946.56|5947.26|5946.56|5947.26|5946.56|102
1732223740000|2024-11-21 21:15:40|5947.13|5946.43|5947.26|5946.56|5947.26|5946.56|5947.13|5946.43|59
1732223750000|2024-11-21 21:15:50|5947.01|5946.31|5947.01|5946.31|5947.26|5946.56|5947.01|5946.31|45
1732223760000|2024-11-21 21:16:00|5946.88|5946.18|5947.01|5946.31|5947.26|5946.56|5946.76|5946.06|276
1732223770000|2024-11-21 21:16:10|5947.13|5946.43|5947.26|5946.56|5947.26|5946.56|5947.13|5946.43|16
1732223780000|2024-11-21 21:16:20|||||||||26
1732223790000|2024-11-21 21:16:30|5947.13|5946.43|5947.01|5946.31|5947.26|5946.56|5947.01|5946.31|107
1732223800000|2024-11-21 21:16:40|5946.76|5946.06|5947.01|5946.31|5947.01|5946.31|5946.76|5946.06|99
1732223810000|2024-11-21 21:16:50|5946.88|5946.18|5946.76|5946.06|5946.88|5946.18|5946.76|5946.06|70
1732223820000|2024-11-21 21:17:00|||||||||239
1732223840000|2024-11-21 21:17:20|||||||||121
1732223850000|2024-11-21 21:17:30|5946.63|5945.93|5946.76|5946.06|5946.76|5946.06|5946.51|5945.81|564
1732223860000|2024-11-21 21:17:40|||||||||3
1732223870000|2024-11-21 21:17:50|||||||||4
1732223880000|2024-11-21 21:18:00|||||||||28
1732223890000|2024-11-21 21:18:10|||||||||34
1732223900000|2024-11-21 21:18:20|5947.01|5946.31|5947.01|5946.31|5947.01|5946.31|5947.01|5946.31|194
1732223910000|2024-11-21 21:18:30|5946.76|5946.06|5946.76|5946.06|5946.76|5946.06|5946.76|5946.06|70
1732223920000|2024-11-21 21:18:40|5946.63|5945.93|5946.51|5945.81|5946.63|5945.93|5946.51|5945.81|230
1732223930000|2024-11-21 21:18:50|5946.63|5945.93|5946.51|5945.81|5946.63|5945.93|5946.26|5945.56|539
1732223940000|2024-11-21 21:19:00|||||||||41
1732223950000|2024-11-21 21:19:10|||||||||27
1732223960000|2024-11-21 21:19:20|5946.38|5945.68|5946.51|5945.81|5946.51|5945.81|5946.26|5945.56|351
1732223970000|2024-11-21 21:19:30|||||||||63
1732223980000|2024-11-21 21:19:40|5946.38|5945.68|5946.26|5945.56|5946.51|5945.81|5946.26|5945.56|343
1732223990000|2024-11-21 21:19:50|5946.51|5945.81|5946.51|5945.81|5946.51|5945.81|5946.51|5945.81|719
1732224000000|2024-11-21 21:20:00|5946.76|5946.06|5946.76|5946.06|5947.01|5946.31|5946.51|5945.81|417
1732224010000|2024-11-21 21:20:10|5946.88|5946.18|5947.26|5946.56|5947.26|5946.56|5946.88|5946.18|144
1732224020000|2024-11-21 21:20:20|5947.01|5946.31|5947.01|5946.31|5947.01|5946.31|5946.88|5946.18|61
1732224030000|2024-11-21 21:20:30|5946.76|5946.06|5946.26|5945.56|5946.76|5946.06|5946.26|5945.56|169
1732224040000|2024-11-21 21:20:40|5946.01|5945.31|5945.51|5944.81|5946.01|5945.31|5945.51|5944.81|176
1732224050000|2024-11-21 21:20:50|5945.63|5944.93|5946.01|5945.31|5946.01|5945.31|5945.63|5944.93|178
1732224060000|2024-11-21 21:21:00|5945.88|5945.18|5945.88|5945.18|5946.01|5945.31|5945.76|5945.06|149
1732224070000|2024-11-21 21:21:10|5945.76|5945.06|5945.76|5945.06|5945.76|5945.06|5945.76|5945.06|35
1732224080000|2024-11-21 21:21:20|5945.51|5944.81|5945.26|5944.56|5945.51|5944.81|5945.26|5944.56|167
1732224090000|2024-11-21 21:21:30|5945.38|5944.68|5945.51|5944.81|5945.51|5944.81|5945.26|5944.56|166
1732224100000|2024-11-21 21:21:40|5945.26|5944.56|5945.26|5944.56|5945.26|5944.56|5945.26|5944.56|116
1732224110000|2024-11-21 21:21:50|5945.51|5944.81|5945.51|5944.81|5945.51|5944.81|5945.51|5944.81|55
1732224120000|2024-11-21 21:22:00|5945.26|5944.56|5945.26|5944.56|5945.26|5944.56|5945.26|5944.56|37
1732224130000|2024-11-21 21:22:10|||||||||17
1732224140000|2024-11-21 21:22:20|5945.51|5944.81|5945.51|5944.81|5945.51|5944.81|5945.51|5944.81|349
1732224150000|2024-11-21 21:22:30|5945.38|5944.68|5945.51|5944.81|5945.51|5944.81|5945.38|5944.68|130
1732224160000|2024-11-21 21:22:40|5945.38|5944.68|5945.38|5944.68|5945.51|5944.81|5945.26|5944.56|1564
1732224170000|2024-11-21 21:22:50|5945.26|5944.56|5944.26|5943.56|5945.38|5944.68|5944.26|5943.56|1514
1732224180000|2024-11-21 21:23:00|5944.51|5943.81|5944.26|5943.56|5944.51|5943.81|5944.26|5943.56|48
1732224190000|2024-11-21 21:23:10|5944.01|5943.31|5944.26|5943.56|5944.26|5943.56|5944.01|5943.31|422
1732224200000|2024-11-21 21:23:20|||||||||11
1732224210000|2024-11-21 21:23:30|5944.51|5943.81|5944.51|5943.81|5944.51|5943.81|5944.51|5943.81|95
1732224220000|2024-11-21 21:23:40|5944.63|5943.93|5944.76|5944.06|5944.76|5944.06|5944.63|5943.93|62
1732224230000|2024-11-21 21:23:50|5945.01|5944.31|5945.01|5944.31|5945.01|5944.31|5944.88|5944.18|69
1732224240000|2024-11-21 21:24:00|||||||||24
1732224250000|2024-11-21 21:24:10|5944.76|5944.06|5945.01|5944.31|5945.01|5944.31|5944.76|5944.06|83
1732224260000|2024-11-21 21:24:20|||||||||35
1732224270000|2024-11-21 21:24:30|||||||||15
1732224280000|2024-11-21 21:24:40|||||||||72
1732224290000|2024-11-21 21:24:50|||||||||1
1732224300000|2024-11-21 21:25:00|5944.88|5944.18|5944.76|5944.06|5944.88|5944.18|5944.76|5944.06|66
1732224310000|2024-11-21 21:25:10|||||||||28
1732224320000|2024-11-21 21:25:20|||||||||28
1732224330000|2024-11-21 21:25:30|5944.51|5943.81|5944.51|5943.81|5944.51|5943.81|5944.51|5943.81|28
1732224340000|2024-11-21 21:25:40|5944.63|5943.93|5944.51|5943.81|5944.63|5943.93|5944.51|5943.81|65
1732224350000|2024-11-21 21:25:50|5944.63|5943.93|5944.76|5944.06|5944.76|5944.06|5944.51|5943.81|40
1732224360000|2024-11-21 21:26:00|||||||||2
1732224370000|2024-11-21 21:26:10|5944.26|5943.56|5944.26|5943.56|5944.26|5943.56|5944.26|5943.56|82
1732224380000|2024-11-21 21:26:20|5944.13|5943.43|5944.01|5943.31|5944.13|5943.43|5944.01|5943.31|21
1732224390000|2024-11-21 21:26:30|5943.88|5943.18|5944.26|5943.56|5944.26|5943.56|5943.88|5943.18|219
1732224400000|2024-11-21 21:26:40|5944.13|5943.43|5944.26|5943.56|5944.26|5943.56|5944.01|5943.31|28
1732224410000|2024-11-21 21:26:50|5944.01|5943.31|5944.01|5943.31|5944.01|5943.31|5944.01|5943.31|20
1732224420000|2024-11-21 21:27:00|||||||||61
1732224430000|2024-11-21 21:27:10|||||||||10
1732224440000|2024-11-21 21:27:20|5944.13|5943.43|5944.01|5943.31|5944.26|5943.56|5944.01|5943.31|70
1732224450000|2024-11-21 21:27:30|||||||||39
1732224460000|2024-11-21 21:27:40|5943.88|5943.18|5944.01|5943.31|5944.01|5943.31|5943.88|5943.18|135
1732224470000|2024-11-21 21:27:50|||||||||8
1732224480000|2024-11-21 21:28:00|||||||||79
1732224490000|2024-11-21 21:28:10|||||||||1
1732224500000|2024-11-21 21:28:20|||||||||3
1732224510000|2024-11-21 21:28:30|5944.26|5943.56|5944.26|5943.56|5944.26|5943.56|5944.26|5943.56|113
1732224520000|2024-11-21 21:28:40|5944.01|5943.31|5944.01|5943.31|5944.01|5943.31|5944.01|5943.31|25
1732224530000|2024-11-21 21:28:50|||||||||42
1732224540000|2024-11-21 21:29:00|||||||||1
1732224550000|2024-11-21 21:29:10|||||||||8
1732224560000|2024-11-21 21:29:20|5944.26|5943.56|5944.26|5943.56|5944.26|5943.56|5944.26|5943.56|137
1732224570000|2024-11-21 21:29:30|||||||||28
1732224580000|2024-11-21 21:29:40|||||||||4
1732224590000|2024-11-21 21:29:50|5944.38|5943.68|5944.51|5943.81|5944.51|5943.81|5944.38|5943.68|42
1732224600000|2024-11-21 21:30:00|5944.38|5943.68|5944.38|5943.68|5944.51|5943.81|5944.26|5943.56|50
1732224610000|2024-11-21 21:30:10|5944.51|5943.81|5944.51|5943.81|5944.51|5943.81|5944.38|5943.68|16
1732224620000|2024-11-21 21:30:20|||||||||41
1732224630000|2024-11-21 21:30:30|5944.76|5944.06|5944.76|5944.06|5944.76|5944.06|5944.76|5944.06|73
1732224650000|2024-11-21 21:30:50|||||||||54
1732224670000|2024-11-21 21:31:10|||||||||17
1732224680000|2024-11-21 21:31:20|||||||||7
1732224690000|2024-11-21 21:31:30|5945.01|5944.31|5945.01|5944.31|5945.01|5944.31|5945.01|5944.31|60
1732224700000|2024-11-21 21:31:40|||||||||15
1732224710000|2024-11-21 21:31:50|||||||||104
1732224720000|2024-11-21 21:32:00|5945.13|5944.43|5945.26|5944.56|5945.26|5944.56|5945.01|5944.31|28
1732224730000|2024-11-21 21:32:10|5945.38|5944.68|5945.51|5944.81|5945.51|5944.81|5945.38|5944.68|51
1732224740000|2024-11-21 21:32:20|5945.63|5944.93|5946.01|5945.31|5946.01|5945.31|5945.63|5944.93|70
1732224750000|2024-11-21 21:32:30|5945.88|5945.18|5945.76|5945.06|5946.01|5945.31|5945.76|5945.06|70
1732224760000|2024-11-21 21:32:40|5945.51|5944.81|5945.76|5945.06|5945.76|5945.06|5945.51|5944.81|90
1732224770000|2024-11-21 21:32:50|||||||||1
1732224780000|2024-11-21 21:33:00|||||||||1
1732224790000|2024-11-21 21:33:10|||||||||2
1732224800000|2024-11-21 21:33:20|5946.01|5945.31|5945.76|5945.06|5946.01|5945.31|5945.76|5945.06|74
1732224810000|2024-11-21 21:33:30|5945.88|5945.18|5945.76|5945.06|5945.88|5945.18|5945.76|5945.06|4
1732224820000|2024-11-21 21:33:40|||||||||41
1732224830000|2024-11-21 21:33:50|5945.88|5945.18|5946.26|5945.56|5946.26|5945.56|5945.88|5945.18|56
1732224850000|2024-11-21 21:34:10|||||||||27
1732224860000|2024-11-21 21:34:20|5946.01|5945.31|5946.26|5945.56|5946.26|5945.56|5946.01|5945.31|38
1732224870000|2024-11-21 21:34:30|5946.01|5945.31|5946.01|5945.31|5946.13|5945.43|5946.01|5945.31|25
1732224880000|2024-11-21 21:34:40|5946.13|5945.43|5946.01|5945.31|5946.26|5945.56|5946.01|5945.31|34
1732224890000|2024-11-21 21:34:50|5945.76|5945.06|5945.51|5944.81|5945.76|5945.06|5945.51|5944.81|35
1732224900000|2024-11-21 21:35:00|5945.76|5945.06|5946.01|5945.31|5946.01|5945.31|5945.76|5945.06|109
1732224910000|2024-11-21 21:35:10|5945.88|5945.18|5946.01|5945.31|5946.01|5945.31|5945.76|5945.06|21
1732224920000|2024-11-21 21:35:20|5946.26|5945.56|5946.26|5945.56|5946.26|5945.56|5946.26|5945.56|9
1732224930000|2024-11-21 21:35:30|||||||||2
1732224940000|2024-11-21 21:35:40|||||||||61
1732224950000|2024-11-21 21:35:50|5946.01|5945.31|5946.01|5945.31|5946.13|5945.43|5946.01|5945.31|19
1732224960000|2024-11-21 21:36:00|5945.88|5945.18|5945.76|5945.06|5945.88|5945.18|5945.76|5945.06|49
1732224970000|2024-11-21 21:36:10|5945.63|5944.93|5945.51|5944.81|5945.63|5944.93|5945.51|5944.81|26
1732224980000|2024-11-21 21:36:20|5945.26|5944.56|5945.51|5944.81|5945.51|5944.81|5945.26|5944.56|13
1732224990000|2024-11-21 21:36:30|5945.76|5945.06|5945.76|5945.06|5945.76|5945.06|5945.76|5945.06|50
1732225000000|2024-11-21 21:36:40|||||||||18
1732225010000|2024-11-21 21:36:50|||||||||17
1732225020000|2024-11-21 21:37:00|5945.88|5945.18|5945.76|5945.06|5946.01|5945.31|5945.76|5945.06|54
1732225030000|2024-11-21 21:37:10|||||||||7
1732225040000|2024-11-21 21:37:20|5946.01|5945.31|5946.01|5945.31|5946.01|5945.31|5946.01|5945.31|46
1732225050000|2024-11-21 21:37:30|5945.76|5945.06|5946.01|5945.31|5946.01|5945.31|5945.76|5945.06|54
1732225070000|2024-11-21 21:37:50|5945.88|5945.18|5946.01|5945.31|5946.01|5945.31|5945.88|5945.18|21
1732225080000|2024-11-21 21:38:00|5945.88|5945.18|5946.01|5945.31|5946.01|5945.31|5945.88|5945.18|21
1732225090000|2024-11-21 21:38:10|5945.88|5945.18|5946.01|5945.31|5946.01|5945.31|5945.88|5945.18|8
1732225100000|2024-11-21 21:38:20|||||||||26
1732225110000|2024-11-21 21:38:30|5945.76|5945.06|5946.51|5945.81|5946.51|5945.81|5945.76|5945.06|186
1732225120000|2024-11-21 21:38:40|5945.51|5944.81|5945.01|5944.31|5945.51|5944.81|5944.63|5943.93|1237
1732225140000|2024-11-21 21:39:00|||||||||38
1732225150000|2024-11-21 21:39:10|5944.88|5944.18|5945.01|5944.31|5945.01|5944.31|5944.88|5944.18|28
1732225160000|2024-11-21 21:39:20|5944.88|5944.18|5945.01|5944.31|5945.01|5944.31|5944.88|5944.18|9
1732225170000|2024-11-21 21:39:30|5944.88|5944.18|5945.01|5944.31|5945.01|5944.31|5944.88|5944.18|21
1732225180000|2024-11-21 21:39:40|||||||||1
1732225200000|2024-11-21 21:40:00|||||||||34
1732225210000|2024-11-21 21:40:10|5944.88|5944.18|5945.01|5944.31|5945.01|5944.31|5944.88|5944.18|33
1732225220000|2024-11-21 21:40:20|5944.88|5944.18|5944.76|5944.06|5944.88|5944.18|5944.76|5944.06|38
1732225230000|2024-11-21 21:40:30|||||||||50
1732225240000|2024-11-21 21:40:40|||||||||2
1732225250000|2024-11-21 21:40:50|5944.88|5944.18|5945.01|5944.31|5945.01|5944.31|5944.88|5944.18|46
1732225260000|2024-11-21 21:41:00|5944.88|5944.18|5944.76|5944.06|5944.88|5944.18|5944.76|5944.06|25
1732225270000|2024-11-21 21:41:10|||||||||5
1732225280000|2024-11-21 21:41:20|5944.63|5943.93|5944.51|5943.81|5944.63|5943.93|5944.51|5943.81|33
1732225290000|2024-11-21 21:41:30|5944.38|5943.68|5944.26|5943.56|5944.38|5943.68|5944.26|5943.56|352
1732225300000|2024-11-21 21:41:40|5944.51|5943.81|5944.51|5943.81|5944.51|5943.81|5944.51|5943.81|41
1732225320000|2024-11-21 21:42:00|||||||||7
1732225330000|2024-11-21 21:42:10|5944.38|5943.68|5944.51|5943.81|5944.51|5943.81|5944.38|5943.68|43
1732225340000|2024-11-21 21:42:20|||||||||5
1732225360000|2024-11-21 21:42:40|||||||||54
1732225370000|2024-11-21 21:42:50|5944.26|5943.56|5944.26|5943.56|5944.26|5943.56|5944.26|5943.56|141
1732225380000|2024-11-21 21:43:00|||||||||40
1732225390000|2024-11-21 21:43:10|||||||||64
1732225400000|2024-11-21 21:43:20|||||||||15
1732225410000|2024-11-21 21:43:30|5944.38|5943.68|5944.51|5943.81|5944.51|5943.81|5944.38|5943.68|58
1732225420000|2024-11-21 21:43:40|5943.76|5943.06|5944.26|5943.56|5944.26|5943.56|5943.76|5943.06|1707
1732225430000|2024-11-21 21:43:50|5944.51|5943.81|5944.51|5943.81|5944.51|5943.81|5944.51|5943.81|26
1732225440000|2024-11-21 21:44:00|||||||||11
1732225450000|2024-11-21 21:44:10|5944.63|5943.93|5944.76|5944.06|5944.76|5944.06|5944.63|5943.93|77
1732225460000|2024-11-21 21:44:20|5944.88|5944.18|5944.76|5944.06|5945.01|5944.31|5944.76|5944.06|53
1732225470000|2024-11-21 21:44:30|5944.88|5944.18|5945.01|5944.31|5945.01|5944.31|5944.88|5944.18|54
1732225480000|2024-11-21 21:44:40|5944.76|5944.06|5945.01|5944.31|5945.01|5944.31|5944.76|5944.06|56
1732225490000|2024-11-21 21:44:50|||||||||23
1732225500000|2024-11-21 21:45:00|5944.76|5944.06|5944.76|5944.06|5944.76|5944.06|5944.51|5943.81|87
1732225510000|2024-11-21 21:45:10|||||||||13
1732225520000|2024-11-21 21:45:20|||||||||16
1732225530000|2024-11-21 21:45:30|5944.63|5943.93|5944.26|5943.56|5944.63|5943.93|5944.26|5943.56|67
1732225540000|2024-11-21 21:45:40|5944.01|5943.31|5944.01|5943.31|5944.26|5943.56|5944.01|5943.31|111
1732225550000|2024-11-21 21:45:50|5944.13|5943.43|5944.01|5943.31|5944.26|5943.56|5944.01|5943.31|7
1732225560000|2024-11-21 21:46:00|||||||||63
1732225570000|2024-11-21 21:46:10|5944.26|5943.56|5944.01|5943.31|5944.26|5943.56|5944.01|5943.31|34
1732225580000|2024-11-21 21:46:20|5944.26|5943.56|5944.26|5943.56|5944.26|5943.56|5944.26|5943.56|27
1732225590000|2024-11-21 21:46:30|5944.51|5943.81|5944.51|5943.81|5944.51|5943.81|5944.51|5943.81|22
1732225600000|2024-11-21 21:46:40|||||||||17
1732225610000|2024-11-21 21:46:50|5944.01|5943.31|5944.01|5943.31|5944.01|5943.31|5944.01|5943.31|137
1732225620000|2024-11-21 21:47:00|5944.13|5943.43|5944.01|5943.31|5944.26|5943.56|5944.01|5943.31|89
1732225630000|2024-11-21 21:47:10|5944.13|5943.43|5944.51|5943.81|5944.51|5943.81|5944.01|5943.31|176
1732225640000|2024-11-21 21:47:20|5944.38|5943.68|5944.26|5943.56|5944.51|5943.81|5944.26|5943.56|28
1732225650000|2024-11-21 21:47:30|5944.38|5943.68|5944.63|5943.93|5944.63|5943.93|5944.38|5943.68|20
1732225660000|2024-11-21 21:47:40|5944.76|5944.06|5944.51|5943.81|5944.76|5944.06|5944.51|5943.81|11
1732225670000|2024-11-21 21:47:50|||||||||6
1732225680000|2024-11-21 21:48:00|||||||||20
1732225690000|2024-11-21 21:48:10|||||||||4
1732225700000|2024-11-21 21:48:20|||||||||7
1732225710000|2024-11-21 21:48:30|||||||||15
1732225720000|2024-11-21 21:48:40|||||||||3
1732225730000|2024-11-21 21:48:50|5945.01|5944.31|5945.26|5944.56|5945.26|5944.56|5945.01|5944.31|133
1732225740000|2024-11-21 21:49:00|5945.38|5944.68|5945.26|5944.56|5945.38|5944.68|5945.26|5944.56|32
1732225750000|2024-11-21 21:49:10|5945.13|5944.43|5945.26|5944.56|5945.26|5944.56|5945.13|5944.43|40
1732225760000|2024-11-21 21:49:20|5945.13|5944.43|5945.26|5944.56|5945.26|5944.56|5945.01|5944.31|14
1732225770000|2024-11-21 21:49:30|5945.13|5944.43|5945.01|5944.31|5945.26|5944.56|5945.01|5944.31|17
1732225780000|2024-11-21 21:49:40|5945.26|5944.56|5945.26|5944.56|5945.26|5944.56|5945.26|5944.56|27
1732225790000|2024-11-21 21:49:50|||||||||14
1732225800000|2024-11-21 21:50:00|5945.38|5944.68|5945.76|5945.06|5945.76|5945.06|5945.38|5944.68|71
1732225810000|2024-11-21 21:50:10|5946.01|5945.31|5946.01|5945.31|5946.01|5945.31|5946.01|5945.31|24
1732225820000|2024-11-21 21:50:20|5946.13|5945.43|5946.51|5945.81|5946.51|5945.81|5946.13|5945.43|89
1732225830000|2024-11-21 21:50:30|5946.76|5946.06|5946.51|5945.81|5946.76|5946.06|5946.51|5945.81|84
1732225840000|2024-11-21 21:50:40|5946.76|5946.06|5946.76|5946.06|5946.76|5946.06|5946.76|5946.06|55
1732225850000|2024-11-21 21:50:50|||||||||80
1732225860000|2024-11-21 21:51:00|||||||||16
1732225870000|2024-11-21 21:51:10|||||||||49
1732225880000|2024-11-21 21:51:20|||||||||54
1732225890000|2024-11-21 21:51:30|5947.01|5946.31|5946.76|5946.06|5947.01|5946.31|5946.76|5946.06|46
1732225910000|2024-11-21 21:51:50|5946.51|5945.81|5946.51|5945.81|5946.51|5945.81|5946.51|5945.81|51
1732225920000|2024-11-21 21:52:00|5946.26|5945.56|5945.63|5944.93|5946.26|5945.56|5945.63|5944.93|71
1732225930000|2024-11-21 21:52:10|5945.51|5944.81|5945.26|5944.56|5945.63|5944.93|5945.26|5944.56|136
1732225940000|2024-11-21 21:52:20|||||||||10
1732225950000|2024-11-21 21:52:30|5945.51|5944.81|5945.51|5944.81|5945.51|5944.81|5945.26|5944.56|114
1732225960000|2024-11-21 21:52:40|||||||||1
1732225970000|2024-11-21 21:52:50|5945.26|5944.56|5945.26|5944.56|5945.26|5944.56|5945.26|5944.56|21
1732225980000|2024-11-21 21:53:00|5945.51|5944.81|5945.01|5944.31|5945.51|5944.81|5945.01|5944.31|207
1732225990000|2024-11-21 21:53:10|5945.26|5944.56|5945.26|5944.56|5945.51|5944.81|5945.13|5944.43|83
1732226000000|2024-11-21 21:53:20|5945.51|5944.81|5945.51|5944.81|5945.51|5944.81|5945.26|5944.56|20
1732226010000|2024-11-21 21:53:30|5945.38|5944.68|5945.38|5944.68|5945.51|5944.81|5945.38|5944.68|12
1732226020000|2024-11-21 21:53:40|5945.26|5944.56|5945.26|5944.56|5945.26|5944.56|5945.26|5944.56|0
1732226030000|2024-11-21 21:53:50|5945.38|5944.68|5945.51|5944.81|5945.51|5944.81|5945.38|5944.68|7
1732226040000|2024-11-21 21:54:00|||||||||12
1732226060000|2024-11-21 21:54:20|||||||||10
1732226070000|2024-11-21 21:54:30|||||||||2
1732226080000|2024-11-21 21:54:40|5945.76|5945.06|5945.51|5944.81|5945.76|5945.06|5945.51|5944.81|95
1732226090000|2024-11-21 21:54:50|5945.63|5944.93|5945.51|5944.81|5945.76|5945.06|5945.51|5944.81|56
1732226100000|2024-11-21 21:55:00|5945.26|5944.56|5945.26|5944.56|5945.26|5944.56|5945.26|5944.56|78
1732226120000|2024-11-21 21:55:20|5945.38|5944.68|5945.51|5944.81|5945.51|5944.81|5945.38|5944.68|31
1732226130000|2024-11-21 21:55:30|||||||||5
1732226140000|2024-11-21 21:55:40|5945.26|5944.56|5945.26|5944.56|5945.26|5944.56|5945.26|5944.56|8
1732226150000|2024-11-21 21:55:50|||||||||3
1732226160000|2024-11-21 21:56:00|5945.38|5944.68|5945.26|5944.56|5945.51|5944.81|5945.26|5944.56|39
1732226170000|2024-11-21 21:56:10|5945.38|5944.68|5945.51|5944.81|5945.51|5944.81|5945.38|5944.68|10
1732226180000|2024-11-21 21:56:20|5945.38|5944.68|5945.26|5944.56|5945.38|5944.68|5945.26|5944.56|52
1732226200000|2024-11-21 21:56:40|5945.51|5944.81|5945.51|5944.81|5945.51|5944.81|5945.51|5944.81|33
1732226210000|2024-11-21 21:56:50|5945.38|5944.68|5945.26|5944.56|5945.38|5944.68|5945.26|5944.56|15
1732226220000|2024-11-21 21:57:00|5945.38|5944.68|5945.51|5944.81|5945.51|5944.81|5945.26|5944.56|31
1732226230000|2024-11-21 21:57:10|||||||||4
1732226240000|2024-11-21 21:57:20|5945.26|5944.56|5945.26|5944.56|5945.38|5944.68|5945.26|5944.56|34
1732226250000|2024-11-21 21:57:30|||||||||39
1732226260000|2024-11-21 21:57:40|||||||||56
1732226280000|2024-11-21 21:58:00|5945.51|5944.81|5945.26|5944.56|5945.51|5944.81|5945.13|5944.43|3218
1732226290000|2024-11-21 21:58:10|5945.01|5944.31|5945.01|5944.31|5945.26|5944.56|5945.01|5944.31|24
1732226300000|2024-11-21 21:58:20|||||||||101
1732226310000|2024-11-21 21:58:30|||||||||1
1732226320000|2024-11-21 21:58:40|5944.88|5944.18|5944.76|5944.06|5944.88|5944.18|5944.76|5944.06|3025
1732226330000|2024-11-21 21:58:50|||||||||24
1732226340000|2024-11-21 21:59:00|5945.13|5944.43|5945.26|5944.56|5945.26|5944.56|5945.13|5944.43|222
1732226350000|2024-11-21 21:59:10|5945.01|5944.31|5945.01|5944.31|5945.26|5944.56|5945.01|5944.31|24
1732226360000|2024-11-21 21:59:20|5944.63|5943.93|5944.63|5943.93|5944.63|5943.93|5944.63|5943.93|3208
1732226370000|2024-11-21 21:59:30|5944.76|5944.06|5944.63|5943.93|5944.76|5944.06|5944.63|5943.93|1033
1732226380000|2024-11-21 21:59:40|5944.51|5943.81|5944.51|5943.81|5944.76|5944.06|5944.51|5943.81|6052
1732226390000|2024-11-21 21:59:50|5944.88|5944.18|5944.88|5943.38|5945.13|5944.43|5944.13|5943.38|6092
1732226400000|2024-11-21 22:00:00|||||||||4
1732226420000|2024-11-21 22:00:20|5944.99|5943.49|5945.02|5943.52|5945.02|5943.52|5944.99|5943.49|0
1732226440000|2024-11-21 22:00:40|5945.17|5943.67|5945.17|5943.67|5945.17|5943.67|5945.17|5943.67|0
1732226480000|2024-11-21 22:01:20|5945.02|5943.52|5945.02|5943.52|5945.02|5943.52|5945.02|5943.52|0
1732226560000|2024-11-21 22:02:40|5945.1|5943.6|5945.1|5943.6|5945.1|5943.6|5945.1|5943.6|0
1732226620000|2024-11-21 22:03:40|5944.8|5943.3|5944.8|5943.3|5944.8|5943.3|5944.8|5943.3|0
1732226630000|2024-11-21 22:03:50|5944.95|5943.45|5944.95|5943.45|5944.95|5943.45|5944.95|5943.45|0
1732226640000|2024-11-21 22:04:00|5944.8|5943.3|5944.8|5943.3|5944.8|5943.3|5944.8|5943.3|0
1732226680000|2024-11-21 22:04:40|5944.66|5943.16|5944.66|5943.16|5944.66|5943.16|5944.66|5943.16|0
1732226690000|2024-11-21 22:04:50|5944.58|5943.08|5944.58|5943.08|5944.58|5943.08|5944.58|5943.08|0
1732226730000|2024-11-21 22:05:30|5944.55|5943.05|5944.55|5943.05|5944.55|5943.05|5944.55|5943.05|0
1732226740000|2024-11-21 22:05:40|5944.33|5942.83|5944.33|5942.83|5944.33|5942.83|5944.33|5942.83|0
1732226750000|2024-11-21 22:05:50|5944.84|5943.34|5944.07|5942.57|5944.84|5943.34|5944.07|5942.57|0
1732226770000|2024-11-21 22:06:10|5944|5942.5|5944|5942.5|5944|5942.5|5944|5942.5|0
1732226780000|2024-11-21 22:06:20|5943.89|5942.39|5943.89|5942.39|5943.89|5942.39|5943.89|5942.39|0
1732226800000|2024-11-21 22:06:40|5943.92|5942.42|5943.92|5942.42|5943.92|5942.42|5943.92|5942.42|0
1732226810000|2024-11-21 22:06:50|5943.89|5942.39|5944.47|5942.97|5944.58|5943.08|5943.85|5942.35|0
1732226840000|2024-11-21 22:07:20|5944.58|5943.08|5944.58|5943.08|5944.58|5943.08|5944.58|5943.08|0
1732226910000|2024-11-21 22:08:30|5944.47|5942.97|5943.85|5942.35|5944.47|5942.97|5943.85|5942.35|0
1732226940000|2024-11-21 22:09:00|5943.78|5942.28|5943.78|5942.28|5943.78|5942.28|5943.78|5942.28|0
1732226960000|2024-11-21 22:09:20|5943.59|5942.09|5943.59|5942.09|5943.59|5942.09|5943.59|5942.09|0
1732227000000|2024-11-21 22:10:00|5943.63|5942.13|5943.63|5942.13|5943.63|5942.13|5943.63|5942.13|0
1732227020000|2024-11-21 22:10:20|5943.7|5942.2|5944.47|5942.97|5944.47|5942.97|5943.7|5942.2|0
1732227030000|2024-11-21 22:10:30|5944.4|5942.9|5944.44|5942.94|5944.44|5942.94|5944.4|5942.9|0
1732227040000|2024-11-21 22:10:40|5944.55|5943.05|5944.55|5943.05|5944.55|5943.05|5944.55|5943.05|0
1732227050000|2024-11-21 22:10:50|5944.07|5942.57|5943.96|5942.46|5944.07|5942.57|5943.96|5942.46|0
1732227060000|2024-11-21 22:11:00|5943.85|5942.35|5943.85|5942.35|5943.85|5942.35|5943.85|5942.35|0
1732227070000|2024-11-21 22:11:10|5943.78|5942.28|5944.4|5942.9|5944.4|5942.9|5943.78|5942.28|0
1732227080000|2024-11-21 22:11:20|5943.59|5942.09|5943.59|5942.09|5943.59|5942.09|5943.59|5942.09|0
1732227090000|2024-11-21 22:11:30|5943.52|5942.02|5943.52|5942.02|5943.52|5942.02|5943.52|5942.02|0
1732227100000|2024-11-21 22:11:40|5943.48|5941.98|5943.41|5941.91|5943.48|5941.98|5943.41|5941.91|0
1732227110000|2024-11-21 22:11:50|5943.48|5941.98|5944.22|5942.72|5944.22|5942.72|5943.45|5941.95|0
1732227120000|2024-11-21 22:12:00|5944.11|5942.61|5944.18|5942.68|5944.18|5942.68|5944.11|5942.61|0
1732227140000|2024-11-21 22:12:20|5944.29|5942.79|5944.4|5942.9|5944.44|5942.94|5944.29|5942.79|0
1732227150000|2024-11-21 22:12:30|5944.44|5942.94|5944.44|5942.94|5944.44|5942.94|5944.44|5942.94|0
1732227160000|2024-11-21 22:12:40|5944.4|5942.9|5944.4|5942.9|5944.4|5942.9|5944.4|5942.9|0
1732227170000|2024-11-21 22:12:50|5944.44|5942.94|5944.44|5942.94|5944.44|5942.94|5944.44|5942.94|0
1732227180000|2024-11-21 22:13:00|5944.29|5942.79|5944.29|5942.79|5944.29|5942.79|5944.29|5942.79|0
1732227210000|2024-11-21 22:13:30|5944.44|5942.94|5944.44|5942.94|5944.44|5942.94|5944.44|5942.94|0
1732227260000|2024-11-21 22:14:20|5944.29|5942.79|5944.29|5942.79|5944.29|5942.79|5944.29|5942.79|0
1732227270000|2024-11-21 22:14:30|5944.8|5943.3|5944.8|5943.3|5944.8|5943.3|5944.8|5943.3|0
1732227280000|2024-11-21 22:14:40|5944.29|5942.79|5944.29|5942.79|5944.29|5942.79|5944.29|5942.79|0
1732227290000|2024-11-21 22:14:50|5944.44|5942.94|5944.4|5942.9|5944.44|5942.94|5944.4|5942.9|0
1732227300000|2024-11-21 22:15:00|5944.51|5943.01|5944.44|5942.94|5944.51|5943.01|5944.44|5942.94|0
1732227400000|2024-11-21 22:16:40|5944.51|5943.01|5944.51|5943.01|5944.51|5943.01|5944.51|5943.01|0
1732227610000|2024-11-21 22:20:10|5944.44|5942.94|5944.51|5943.01|5944.51|5943.01|5944.44|5942.94|0
1732227640000|2024-11-21 22:20:40|5944.4|5942.9|5944.18|5942.68|5944.4|5942.9|5944.18|5942.68|0
1732227650000|2024-11-21 22:20:50|5944.4|5942.9|5944.29|5942.79|5944.4|5942.9|5944.29|5942.79|0
1732227660000|2024-11-21 22:21:00|5944.18|5942.68|5944.18|5942.68|5944.51|5943.01|5944.18|5942.68|0
1732227670000|2024-11-21 22:21:10|5944.29|5942.79|5944.29|5942.79|5944.29|5942.79|5944.29|5942.79|0
1732227880000|2024-11-21 22:24:40|5944.51|5943.01|5944.51|5943.01|5944.51|5943.01|5944.51|5943.01|0
1732227890000|2024-11-21 22:24:50|5944.62|5943.12|5944.62|5943.12|5944.62|5943.12|5944.62|5943.12|0
1732227900000|2024-11-21 22:25:00|5944.73|5943.23|5944.73|5943.23|5944.73|5943.23|5944.73|5943.23|0
1732227970000|2024-11-21 22:26:10|5944.77|5943.27|5944.77|5943.27|5944.77|5943.27|5944.77|5943.27|0
1732227980000|2024-11-21 22:26:20|5944.73|5943.23|5944.73|5943.23|5944.73|5943.23|5944.73|5943.23|0
1732228010000|2024-11-21 22:26:50|5944.69|5943.19|5944.69|5943.19|5944.69|5943.19|5944.69|5943.19|0
1732228030000|2024-11-21 22:27:10|5944.73|5943.23|5944.73|5943.23|5944.73|5943.23|5944.73|5943.23|0
1732228100000|2024-11-21 22:28:20|5944.69|5943.19|5944.69|5943.19|5944.69|5943.19|5944.69|5943.19|0
1732228190000|2024-11-21 22:29:50|5944.77|5943.27|5944.77|5943.27|5944.77|5943.27|5944.77|5943.27|0
1732228220000|2024-11-21 22:30:20|5944.73|5943.23|5944.73|5943.23|5944.73|5943.23|5944.73|5943.23|0
1732228300000|2024-11-21 22:31:40|5944.69|5943.19|5944.69|5943.19|5944.69|5943.19|5944.69|5943.19|0
1732228340000|2024-11-21 22:32:20|5944.95|5943.45|5944.95|5943.45|5944.95|5943.45|5944.95|5943.45|0
1732228370000|2024-11-21 22:32:50|5944.91|5943.41|5944.91|5943.41|5944.91|5943.41|5944.91|5943.41|0
1732228390000|2024-11-21 22:33:10|5944.73|5943.23|5944.66|5943.16|5944.73|5943.23|5944.66|5943.16|0
1732228440000|2024-11-21 22:34:00|5944.44|5942.94|5944.44|5942.94|5944.44|5942.94|5944.44|5942.94|0
1732228570000|2024-11-21 22:36:10|5944.47|5942.97|5944.47|5942.97|5944.47|5942.97|5944.47|5942.97|0
1732228580000|2024-11-21 22:36:20|5944.44|5942.94|5944.47|5942.97|5944.47|5942.97|5944.44|5942.94|0
1732228600000|2024-11-21 22:36:40|5944.44|5942.94|5944.44|5942.94|5944.47|5942.97|5944.44|5942.94|0
1732228610000|2024-11-21 22:36:50|5944.51|5943.01|5944.51|5943.01|5944.51|5943.01|5944.51|5943.01|0
1732228660000|2024-11-21 22:37:40|5944.4|5942.9|5944.51|5943.01|5944.51|5943.01|5944.4|5942.9|0
1732228770000|2024-11-21 22:39:30|5944.47|5942.97|5944.47|5942.97|5944.47|5942.97|5944.47|5942.97|0
1732228780000|2024-11-21 22:39:40|5944.51|5943.01|5944.51|5943.01|5944.51|5943.01|5944.51|5943.01|0
1732228910000|2024-11-21 22:41:50|5944.55|5943.05|5944.55|5943.05|5944.55|5943.05|5944.55|5943.05|0
1732228960000|2024-11-21 22:42:40|5944.33|5942.83|5944.58|5943.08|5944.58|5943.08|5944.33|5942.83|0
1732228970000|2024-11-21 22:42:50|5944.51|5943.01|5944.73|5943.23|5944.73|5943.23|5944.51|5943.01|0
1732228980000|2024-11-21 22:43:00|5944.51|5943.01|5944.73|5943.23|5944.8|5943.3|5944.51|5943.01|0
1732229000000|2024-11-21 22:43:20|5944.51|5943.01|5944.4|5942.9|5944.51|5943.01|5944.4|5942.9|0
1732229020000|2024-11-21 22:43:40|5944.47|5942.97|5944.4|5942.9|5944.47|5942.97|5944.4|5942.9|0
1732229030000|2024-11-21 22:43:50|5944.44|5942.94|5944.51|5943.01|5944.51|5943.01|5944.44|5942.94|0
1732229040000|2024-11-21 22:44:00|5944.54|5943.04|5944.74|5943.24|5944.74|5943.24|5944.54|5943.04|0
1732229070000|2024-11-21 22:44:30|5944.8|5943.3|5945|5943.5|5945|5943.5|5944.8|5943.3|0
1732229080000|2024-11-21 22:44:40|5945.08|5943.58|5945.01|5943.51|5945.3|5943.8|5944.94|5943.44|0
1732229120000|2024-11-21 22:45:20|5945.07|5943.57|5945.07|5943.57|5945.07|5943.57|5945.07|5943.57|0
1732229130000|2024-11-21 22:45:30|5945.12|5943.62|5945.3|5943.8|5945.3|5943.8|5945.12|5943.62|0
1732229140000|2024-11-21 22:45:40|5945.33|5943.83|5945.3|5943.8|5945.33|5943.83|5945.3|5943.8|0
1732229170000|2024-11-21 22:46:10|5945.36|5943.86|5945.54|5944.04|5945.54|5944.04|5945.36|5943.86|0
1732229350000|2024-11-21 22:49:10|5945.58|5944.08|5945.64|5944.14|5945.64|5944.14|5945.58|5944.08|0
1732229360000|2024-11-21 22:49:20|5945.7|5944.2|5945.93|5944.43|5945.93|5944.43|5945.7|5944.2|0
1732229370000|2024-11-21 22:49:30|5945.96|5944.46|5946.03|5944.53|5946.03|5944.53|5945.96|5944.46|0
1732229390000|2024-11-21 22:49:50|5946.08|5944.58|5946.12|5944.62|5946.12|5944.62|5946.08|5944.58|0
1732229400000|2024-11-21 22:50:00|5946.17|5944.67|5946.36|5944.86|5946.36|5944.86|5946.17|5944.67|0
1732229410000|2024-11-21 22:50:10|5946.4|5944.9|5946.55|5945.05|5946.55|5945.05|5946.4|5944.9|0
1732229430000|2024-11-21 22:50:30|5946.6|5945.1|5946.64|5945.14|5946.64|5945.14|5946.6|5945.1|0
1732229520000|2024-11-21 22:52:00|5946.67|5945.17|5946.67|5945.17|5946.67|5945.17|5946.67|5945.17|0
1732229540000|2024-11-21 22:52:20|5946.6|5945.1|5946.6|5945.1|5946.6|5945.1|5946.6|5945.1|0
1732229550000|2024-11-21 22:52:30|5946.31|5944.81|5946.31|5944.81|5946.31|5944.81|5946.31|5944.81|0
1732229720000|2024-11-21 22:55:20|5946.49|5944.99|5946.09|5944.59|5946.49|5944.99|5946.09|5944.59|0
1732229750000|2024-11-21 22:55:50|5946.16|5944.66|5946.16|5944.66|5946.16|5944.66|5946.16|5944.66|0
1732229770000|2024-11-21 22:56:10|5946.23|5944.73|5946.23|5944.73|5946.23|5944.73|5946.23|5944.73|0
1732229850000|2024-11-21 22:57:30|5946.09|5944.59|5946.09|5944.59|5946.09|5944.59|5946.09|5944.59|0
1732229860000|2024-11-21 22:57:40|5946.2|5944.7|5946.2|5944.7|5946.2|5944.7|5946.2|5944.7|0
1732229870000|2024-11-21 22:57:50|5946.23|5944.73|5946.23|5944.73|5946.23|5944.73|5946.2|5944.7|0
1732230000000|2024-11-21 23:00:00|5945.66|5944.96|5943.16|5942.46|5945.66|5944.96|5943.16|5942.46|360
1732230010000|2024-11-21 23:00:10|5942.91|5942.21|5943.41|5942.71|5943.41|5942.71|5942.79|5942.09|48
1732230020000|2024-11-21 23:00:20|5943.29|5942.59|5942.79|5942.09|5943.29|5942.59|5942.16|5941.46|117
1732230030000|2024-11-21 23:00:30|5942.91|5942.21|5943.29|5942.59|5943.29|5942.59|5942.54|5941.84|78
1732230040000|2024-11-21 23:00:40|5943.41|5942.71|5942.29|5941.59|5943.41|5942.71|5942.29|5941.59|44
1732230050000|2024-11-21 23:00:50|5942.16|5941.46|5942.54|5941.84|5942.79|5942.09|5942.16|5941.46|50
1732230060000|2024-11-21 23:01:00|5942.66|5941.96|5943.41|5942.71|5943.41|5942.71|5942.66|5941.96|159
1732230070000|2024-11-21 23:01:10|5943.29|5942.59|5943.29|5942.59|5943.79|5943.09|5943.29|5942.59|78
1732230080000|2024-11-21 23:01:20|5943.41|5942.71|5943.79|5943.09|5943.79|5943.09|5943.41|5942.71|29
1732230090000|2024-11-21 23:01:30|5943.91|5943.21|5944.29|5943.59|5944.54|5943.84|5943.91|5943.21|42
1732230100000|2024-11-21 23:01:40|5944.16|5943.46|5943.29|5942.59|5944.16|5943.46|5943.29|5942.59|35
1732230110000|2024-11-21 23:01:50|5943.16|5942.46|5942.41|5941.71|5943.16|5942.46|5942.41|5941.71|40
1732230120000|2024-11-21 23:02:00|5942.29|5941.59|5942.91|5942.21|5943.04|5942.34|5942.16|5941.46|49
1732230130000|2024-11-21 23:02:10|5943.04|5942.34|5942.16|5941.46|5943.04|5942.34|5942.16|5941.46|84
1732230140000|2024-11-21 23:02:20|5942.04|5941.34|5942.41|5941.71|5942.41|5941.71|5941.91|5941.21|44
1732230150000|2024-11-21 23:02:30|5942.54|5941.84|5942.41|5941.71|5942.54|5941.84|5942.16|5941.46|82
1732230160000|2024-11-21 23:02:40|5942.66|5941.96|5942.79|5942.09|5942.79|5942.09|5942.66|5941.96|8
1732230170000|2024-11-21 23:02:50|5943.04|5942.34|5943.91|5943.21|5943.91|5943.21|5943.04|5942.34|56
1732230180000|2024-11-21 23:03:00|5943.79|5943.09|5943.79|5943.09|5944.04|5943.34|5943.41|5942.71|20
1732230190000|2024-11-21 23:03:10|5944.04|5943.34|5943.66|5942.96|5944.04|5943.34|5943.66|5942.96|22
1732230200000|2024-11-21 23:03:20|5943.91|5943.21|5944.16|5943.46|5944.29|5943.59|5943.91|5943.21|39
1732230210000|2024-11-21 23:03:30|5944.29|5943.59|5944.29|5943.59|5944.29|5943.59|5944.04|5943.34|18
1732230220000|2024-11-21 23:03:40|5944.16|5943.46|5944.16|5943.46|5944.29|5943.59|5944.04|5943.34|39
1732230230000|2024-11-21 23:03:50|5944.29|5943.59|5944.16|5943.46|5944.41|5943.71|5944.16|5943.46|14
1732230240000|2024-11-21 23:04:00|5944.29|5943.59|5944.16|5943.46|5944.41|5943.71|5944.16|5943.46|13
1732230250000|2024-11-21 23:04:10|5944.41|5943.71|5944.41|5943.71|5944.41|5943.71|5944.41|5943.71|7
1732230280000|2024-11-21 23:04:40|5944.54|5943.84|5944.66|5943.96|5944.66|5943.96|5944.54|5943.84|4
1732230290000|2024-11-21 23:04:50|5944.54|5943.84|5944.66|5943.96|5944.66|5943.96|5944.41|5943.71|22
1732230300000|2024-11-21 23:05:00|5944.79|5944.09|5944.91|5944.21|5945.04|5944.34|5944.79|5944.09|26
1732230310000|2024-11-21 23:05:10|5944.79|5944.09|5944.79|5944.09|5944.79|5944.09|5944.79|5944.09|2
1732230320000|2024-11-21 23:05:20|5944.91|5944.21|5945.16|5944.46|5945.16|5944.46|5944.91|5944.21|24
1732230330000|2024-11-21 23:05:30|5945.29|5944.59|5945.29|5944.59|5945.41|5944.71|5945.16|5944.46|17
1732230340000|2024-11-21 23:05:40|5945.04|5944.34|5945.04|5944.34|5945.04|5944.34|5945.04|5944.34|27
1732230350000|2024-11-21 23:05:50|5945.16|5944.46|5944.79|5944.09|5945.16|5944.46|5944.79|5944.09|18
1732230360000|2024-11-21 23:06:00|5944.91|5944.21|5944.66|5943.96|5944.91|5944.21|5944.54|5943.84|40
1732230370000|2024-11-21 23:06:10|5944.54|5943.84|5944.41|5943.71|5944.66|5943.96|5944.41|5943.71|36
1732230380000|2024-11-21 23:06:20|5944.29|5943.59|5944.29|5943.59|5944.29|5943.59|5944.29|5943.59|2
1732230390000|2024-11-21 23:06:30|5944.41|5943.71|5944.41|5943.71|5944.41|5943.71|5944.41|5943.71|6
1732230400000|2024-11-21 23:06:40|5944.54|5943.84|5944.66|5943.96|5944.66|5943.96|5944.54|5943.84|13
1732230410000|2024-11-21 23:06:50|5944.54|5943.84|5944.54|5943.84|5944.54|5943.84|5944.54|5943.84|0
1732230420000|2024-11-21 23:07:00|5943.91|5943.21|5943.79|5943.09|5943.91|5943.21|5943.79|5943.09|26
1732230430000|2024-11-21 23:07:10|5943.91|5943.21|5944.04|5943.34|5944.04|5943.34|5943.91|5943.21|7
1732230440000|2024-11-21 23:07:20|5943.91|5943.21|5943.91|5943.21|5943.91|5943.21|5943.91|5943.21|7
1732230450000|2024-11-21 23:07:30|5943.79|5943.09|5943.79|5943.09|5943.91|5943.21|5943.79|5943.09|12
1732230480000|2024-11-21 23:08:00|5943.91|5943.21|5944.04|5943.34|5944.16|5943.46|5943.91|5943.21|20
1732230490000|2024-11-21 23:08:10|5944.16|5943.46|5944.04|5943.34|5944.16|5943.46|5944.04|5943.34|0
1732230500000|2024-11-21 23:08:20|||||||||9
1732230510000|2024-11-21 23:08:30|5943.91|5943.21|5943.91|5943.21|5943.91|5943.21|5943.79|5943.09|15
1732230520000|2024-11-21 23:08:40|5943.79|5943.09|5944.04|5943.34|5944.04|5943.34|5943.79|5943.09|8
1732230530000|2024-11-21 23:08:50|||||||||1
1732230540000|2024-11-21 23:09:00|5944.16|5943.46|5944.29|5943.59|5944.29|5943.59|5944.04|5943.34|18
1732230550000|2024-11-21 23:09:10|5944.41|5943.71|5944.41|5943.71|5944.41|5943.71|5944.41|5943.71|2
1732230560000|2024-11-21 23:09:20|||||||||1
1732230580000|2024-11-21 23:09:40|||||||||2
1732230590000|2024-11-21 23:09:50|5944.54|5943.84|5944.54|5943.84|5944.54|5943.84|5944.54|5943.84|5
1732230600000|2024-11-21 23:10:00|5944.66|5943.96|5945.16|5944.46|5945.16|5944.46|5944.66|5943.96|15
1732230610000|2024-11-21 23:10:10|5945.29|5944.59|5945.29|5944.59|5945.54|5944.84|5945.29|5944.59|33
1732230620000|2024-11-21 23:10:20|5945.16|5944.46|5945.29|5944.59|5945.29|5944.59|5945.04|5944.34|14
1732230630000|2024-11-21 23:10:30|5945.16|5944.46|5945.04|5944.34|5945.16|5944.46|5945.04|5944.34|13
1732230640000|2024-11-21 23:10:40|5944.91|5944.21|5945.29|5944.59|5945.29|5944.59|5944.79|5944.09|39
1732230650000|2024-11-21 23:10:50|||||||||1
1732230660000|2024-11-21 23:11:00|5945.41|5944.71|5945.54|5944.84|5945.54|5944.84|5945.41|5944.71|11
1732230670000|2024-11-21 23:11:10|||||||||16
1732230680000|2024-11-21 23:11:20|5945.66|5944.96|5945.79|5945.09|5945.79|5945.09|5945.66|5944.96|22
1732230690000|2024-11-21 23:11:30|||||||||26
1732230700000|2024-11-21 23:11:40|5946.04|5945.34|5945.79|5945.09|5946.04|5945.34|5945.79|5945.09|12
1732230710000|2024-11-21 23:11:50|5945.54|5944.84|5945.54|5944.84|5945.54|5944.84|5945.54|5944.84|18
1732230720000|2024-11-21 23:12:00|5945.66|5944.96|5945.54|5944.84|5945.66|5944.96|5945.54|5944.84|12
1732230730000|2024-11-21 23:12:10|5945.79|5945.09|5945.79|5945.09|5945.79|5945.09|5945.79|5945.09|4
1732230750000|2024-11-21 23:12:30|5945.66|5944.96|5945.54|5944.84|5945.79|5945.09|5945.54|5944.84|20
1732230760000|2024-11-21 23:12:40|5945.79|5945.09|5945.79|5945.09|5945.79|5945.09|5945.79|5945.09|3
1732230770000|2024-11-21 23:12:50|5945.66|5944.96|5945.04|5944.34|5945.66|5944.96|5945.04|5944.34|18
1732230780000|2024-11-21 23:13:00|||||||||4
1732230790000|2024-11-21 23:13:10|5945.16|5944.46|5945.29|5944.59|5945.29|5944.59|5945.16|5944.46|6
1732230810000|2024-11-21 23:13:30|5945.54|5944.84|5945.29|5944.59|5945.54|5944.84|5945.29|5944.59|32
1732230820000|2024-11-21 23:13:40|5945.16|5944.46|5945.04|5944.34|5945.16|5944.46|5945.04|5944.34|9
1732230830000|2024-11-21 23:13:50|5944.79|5944.09|5943.79|5943.09|5944.79|5944.09|5943.79|5943.09|63
1732230840000|2024-11-21 23:14:00|5943.66|5942.96|5943.79|5943.09|5943.79|5943.09|5943.66|5942.96|9
1732230850000|2024-11-21 23:14:10|5943.66|5942.96|5944.04|5943.34|5944.04|5943.34|5943.54|5942.84|26
1732230860000|2024-11-21 23:14:20|5943.91|5943.21|5943.91|5943.21|5944.04|5943.34|5943.79|5943.09|10
1732230870000|2024-11-21 23:14:30|5944.04|5943.34|5944.04|5943.34|5944.04|5943.34|5943.91|5943.21|7
1732230880000|2024-11-21 23:14:40|5943.79|5943.09|5943.79|5943.09|5943.79|5943.09|5943.79|5943.09|2
1732230890000|2024-11-21 23:14:50|5943.91|5943.21|5944.04|5943.34|5944.04|5943.34|5943.91|5943.21|4
1732230900000|2024-11-21 23:15:00|5944.16|5943.46|5944.04|5943.34|5944.16|5943.46|5944.04|5943.34|17
1732230910000|2024-11-21 23:15:10|5943.91|5943.21|5944.04|5943.34|5944.04|5943.34|5943.91|5943.21|30
1732230920000|2024-11-21 23:15:20|5943.79|5943.09|5943.66|5942.96|5943.79|5943.09|5943.66|5942.96|7
1732230930000|2024-11-21 23:15:30|5943.79|5943.09|5943.29|5942.59|5943.79|5943.09|5943.29|5942.59|27
1732230940000|2024-11-21 23:15:40|5943.41|5942.71|5943.41|5942.71|5943.54|5942.84|5943.29|5942.59|35
1732230950000|2024-11-21 23:15:50|5943.29|5942.59|5943.54|5942.84|5943.54|5942.84|5943.29|5942.59|5
1732230960000|2024-11-21 23:16:00|5943.41|5942.71|5943.41|5942.71|5943.41|5942.71|5943.41|5942.71|15
1732230980000|2024-11-21 23:16:20|||||||||1
1732230990000|2024-11-21 23:16:30|5943.54|5942.84|5943.29|5942.59|5943.66|5942.96|5943.29|5942.59|14
1732231000000|2024-11-21 23:16:40|5943.41|5942.71|5943.29|5942.59|5943.41|5942.71|5943.29|5942.59|7
1732231020000|2024-11-21 23:17:00|5943.54|5942.84|5944.04|5943.34|5944.04|5943.34|5943.54|5942.84|25
1732231030000|2024-11-21 23:17:10|5944.16|5943.46|5944.29|5943.59|5944.29|5943.59|5944.16|5943.46|6
1732231040000|2024-11-21 23:17:20|5944.16|5943.46|5944.29|5943.59|5944.29|5943.59|5944.16|5943.46|6
1732231050000|2024-11-21 23:17:30|||||||||3
1732231060000|2024-11-21 23:17:40|||||||||1
1732231080000|2024-11-21 23:18:00|||||||||6
1732231090000|2024-11-21 23:18:10|5944.04|5943.34|5944.29|5943.59|5944.54|5943.84|5944.04|5943.34|21
1732231100000|2024-11-21 23:18:20|5944.16|5943.46|5944.16|5943.46|5944.16|5943.46|5944.04|5943.34|6
1732231110000|2024-11-21 23:18:30|5944.29|5943.59|5944.29|5943.59|5944.29|5943.59|5944.29|5943.59|0
1732231130000|2024-11-21 23:18:50|5944.16|5943.46|5943.54|5942.84|5944.16|5943.46|5943.54|5942.84|17
1732231140000|2024-11-21 23:19:00|5943.66|5942.96|5943.79|5943.09|5943.79|5943.09|5943.66|5942.96|3
1732231150000|2024-11-21 23:19:10|5943.91|5943.21|5944.04|5943.34|5944.04|5943.34|5943.91|5943.21|9
1732231160000|2024-11-21 23:19:20|5944.29|5943.59|5944.29|5943.59|5944.29|5943.59|5944.29|5943.59|15
1732231170000|2024-11-21 23:19:30|5944.16|5943.46|5943.79|5943.09|5944.16|5943.46|5943.79|5943.09|10
1732231180000|2024-11-21 23:19:40|||||||||1
1732231190000|2024-11-21 23:19:50|5943.66|5942.96|5943.54|5942.84|5943.66|5942.96|5943.54|5942.84|6
1732231200000|2024-11-21 23:20:00|5943.41|5942.71|5943.29|5942.59|5943.41|5942.71|5943.29|5942.59|14
1732231210000|2024-11-21 23:20:10|||||||||9
1732231220000|2024-11-21 23:20:20|5943.79|5943.09|5943.79|5943.09|5943.79|5943.09|5943.79|5943.09|14
1732231230000|2024-11-21 23:20:30|5943.91|5943.21|5943.91|5943.21|5943.91|5943.21|5943.91|5943.21|0
1732231240000|2024-11-21 23:20:40|5944.04|5943.34|5944.04|5943.34|5944.04|5943.34|5944.04|5943.34|8
1732231250000|2024-11-21 23:20:50|||||||||1
1732231260000|2024-11-21 23:21:00|5943.79|5943.09|5943.79|5943.09|5943.79|5943.09|5943.79|5943.09|15
1732231270000|2024-11-21 23:21:10|5943.91|5943.21|5943.79|5943.09|5944.04|5943.34|5943.79|5943.09|6
1732231280000|2024-11-21 23:21:20|5944.04|5943.34|5943.79|5943.09|5944.04|5943.34|5943.79|5943.09|13
1732231290000|2024-11-21 23:21:30|5943.54|5942.84|5943.54|5942.84|5943.54|5942.84|5943.54|5942.84|18
1732231300000|2024-11-21 23:21:40|5943.29|5942.59|5942.54|5941.84|5943.29|5942.59|5942.54|5941.84|29
1732231310000|2024-11-21 23:21:50|5942.66|5941.96|5942.54|5941.84|5942.79|5942.09|5942.54|5941.84|21
1732231320000|2024-11-21 23:22:00|5942.79|5942.09|5943.04|5942.34|5943.04|5942.34|5942.54|5941.84|29
1732231330000|2024-11-21 23:22:10|5943.16|5942.46|5943.04|5942.34|5943.29|5942.59|5943.04|5942.34|24
1732231340000|2024-11-21 23:22:20|5943.16|5942.46|5943.04|5942.34|5943.29|5942.59|5943.04|5942.34|7
1732231350000|2024-11-21 23:22:30|5943.16|5942.46|5942.79|5942.09|5943.29|5942.59|5942.79|5942.09|27
1732231360000|2024-11-21 23:22:40|5942.66|5941.96|5942.66|5941.96|5942.66|5941.96|5942.54|5941.84|9
1732231370000|2024-11-21 23:22:50|5942.79|5942.09|5942.54|5941.84|5942.79|5942.09|5942.41|5941.71|23
1732231380000|2024-11-21 23:23:00|5942.79|5942.09|5942.54|5941.84|5942.79|5942.09|5942.41|5941.71|51
1732231390000|2024-11-21 23:23:10|5942.41|5941.71|5942.54|5941.84|5942.54|5941.84|5942.41|5941.71|4
1732231400000|2024-11-21 23:23:20|||||||||7
1732231410000|2024-11-21 23:23:30|||||||||9
1732231420000|2024-11-21 23:23:40|5942.79|5942.09|5942.54|5941.84|5942.79|5942.09|5942.54|5941.84|17
1732231430000|2024-11-21 23:23:50|||||||||3
1732231440000|2024-11-21 23:24:00|5942.29|5941.59|5942.79|5942.09|5942.79|5942.09|5942.29|5941.59|22
1732231450000|2024-11-21 23:24:10|5942.91|5942.21|5943.04|5942.34|5943.04|5942.34|5942.91|5942.21|4
1732231460000|2024-11-21 23:24:20|5943.54|5942.84|5943.79|5943.09|5943.79|5943.09|5943.54|5942.84|12
1732231470000|2024-11-21 23:24:30|5944.04|5943.34|5944.04|5943.34|5944.04|5943.34|5944.04|5943.34|9
1732231480000|2024-11-21 23:24:40|5944.16|5943.46|5944.29|5943.59|5944.29|5943.59|5944.16|5943.46|11
1732231490000|2024-11-21 23:24:50|5944.66|5943.96|5944.54|5943.84|5944.66|5943.96|5944.54|5943.84|22
1732231500000|2024-11-21 23:25:00|5944.66|5943.96|5944.79|5944.09|5944.79|5944.09|5944.66|5943.96|16
1732231510000|2024-11-21 23:25:10|5944.91|5944.21|5945.29|5944.59|5945.29|5944.59|5944.91|5944.21|82
1732231520000|2024-11-21 23:25:20|5945.54|5944.84|5945.79|5945.09|5945.79|5945.09|5945.54|5944.84|35
1732231530000|2024-11-21 23:25:30|5945.66|5944.96|5945.29|5944.59|5945.66|5944.96|5945.29|5944.59|24
1732231540000|2024-11-21 23:25:40|5945.41|5944.71|5945.29|5944.59|5945.41|5944.71|5945.29|5944.59|4
1732231550000|2024-11-21 23:25:50|5945.16|5944.46|5945.04|5944.34|5945.16|5944.46|5945.04|5944.34|10
1732231560000|2024-11-21 23:26:00|5945.16|5944.46|5945.54|5944.84|5945.54|5944.84|5945.04|5944.34|44
1732231570000|2024-11-21 23:26:10|5945.79|5945.09|5945.79|5945.09|5945.79|5945.09|5945.79|5945.09|23
1732231580000|2024-11-21 23:26:20|5945.91|5945.21|5946.04|5945.34|5946.04|5945.34|5945.91|5945.21|9
1732231590000|2024-11-21 23:26:30|5946.29|5945.59|5946.29|5945.59|5946.54|5945.84|5946.29|5945.59|99
1732231600000|2024-11-21 23:26:40|5946.04|5945.34|5946.04|5945.34|5946.04|5945.34|5945.79|5945.09|45
1732231610000|2024-11-21 23:26:50|||||||||1
1732231620000|2024-11-21 23:27:00|||||||||5
1732231630000|2024-11-21 23:27:10|5945.91|5945.21|5946.04|5945.34|5946.04|5945.34|5945.91|5945.21|13
1732231640000|2024-11-21 23:27:20|5946.29|5945.59|5946.29|5945.59|5946.29|5945.59|5946.29|5945.59|26
1732231650000|2024-11-21 23:27:30|5946.16|5945.46|5946.54|5945.84|5946.54|5945.84|5946.04|5945.34|38
1732231660000|2024-11-21 23:27:40|5946.79|5946.09|5946.79|5946.09|5946.79|5946.09|5946.79|5946.09|36
1732231670000|2024-11-21 23:27:50|5946.54|5945.84|5946.54|5945.84|5946.54|5945.84|5946.54|5945.84|57
1732231680000|2024-11-21 23:28:00|5946.79|5946.09|5946.54|5945.84|5946.79|5946.09|5946.54|5945.84|10
1732231690000|2024-11-21 23:28:10|||||||||1
1732231700000|2024-11-21 23:28:20|5946.41|5945.71|5946.54|5945.84|5946.54|5945.84|5946.29|5945.59|16
1732231710000|2024-11-21 23:28:30|||||||||3
1732231720000|2024-11-21 23:28:40|5946.66|5945.96|5946.54|5945.84|5946.79|5946.09|5946.54|5945.84|10
1732231730000|2024-11-21 23:28:50|5946.66|5945.96|5946.79|5946.09|5946.79|5946.09|5946.66|5945.96|9
1732231740000|2024-11-21 23:29:00|5946.66|5945.96|5946.54|5945.84|5946.66|5945.96|5946.54|5945.84|7
1732231750000|2024-11-21 23:29:10|5946.41|5945.71|5946.66|5945.96|5946.79|5946.09|5946.29|5945.59|22
1732231760000|2024-11-21 23:29:20|5946.79|5946.09|5947.29|5946.59|5947.29|5946.59|5946.79|5946.09|105
1732231770000|2024-11-21 23:29:30|5947.16|5946.46|5947.04|5946.34|5947.16|5946.46|5947.04|5946.34|20
1732231780000|2024-11-21 23:29:40|5946.79|5946.09|5946.79|5946.09|5946.79|5946.09|5946.79|5946.09|10
1732231790000|2024-11-21 23:29:50|5946.66|5945.96|5947.04|5946.34|5947.04|5946.34|5946.66|5945.96|21
1732231800000|2024-11-21 23:30:00|5947.16|5946.46|5947.04|5946.34|5947.29|5946.59|5947.04|5946.34|36
1732231810000|2024-11-21 23:30:10|5946.79|5946.09|5947.29|5946.59|5947.29|5946.59|5946.79|5946.09|18
1732231820000|2024-11-21 23:30:20|5947.54|5946.84|5947.54|5946.84|5947.54|5946.84|5947.54|5946.84|19
1732231830000|2024-11-21 23:30:30|5947.29|5946.59|5947.54|5946.84|5947.54|5946.84|5947.29|5946.59|20
1732231840000|2024-11-21 23:30:40|||||||||7
1732231850000|2024-11-21 23:30:50|5947.41|5946.71|5947.29|5946.59|5947.54|5946.84|5947.29|5946.59|6
1732231860000|2024-11-21 23:31:00|5947.54|5946.84|5947.41|5946.71|5947.54|5946.84|5947.29|5946.59|28
1732231870000|2024-11-21 23:31:10|5947.54|5946.84|5946.79|5946.09|5947.54|5946.84|5946.79|5946.09|247
1732231880000|2024-11-21 23:31:20|5947.04|5946.34|5946.79|5946.09|5947.04|5946.34|5946.79|5946.09|23
1732231890000|2024-11-21 23:31:30|||||||||6
1732231900000|2024-11-21 23:31:40|5946.91|5946.21|5947.04|5946.34|5947.04|5946.34|5946.91|5946.21|17
1732231910000|2024-11-21 23:31:50|5946.79|5946.09|5946.79|5946.09|5946.79|5946.09|5946.79|5946.09|13
1732231920000|2024-11-21 23:32:00|5947.29|5946.59|5946.79|5946.09|5947.54|5946.84|5946.79|5946.09|60
1732231930000|2024-11-21 23:32:10|5947.04|5946.34|5947.04|5946.34|5947.04|5946.34|5946.79|5946.09|24
1732231940000|2024-11-21 23:32:20|5947.16|5946.46|5947.29|5946.59|5947.29|5946.59|5947.16|5946.46|5
1732231950000|2024-11-21 23:32:30|5947.16|5946.46|5947.41|5946.71|5947.41|5946.71|5947.16|5946.46|10
1732231960000|2024-11-21 23:32:40|5947.29|5946.59|5947.41|5946.71|5947.41|5946.71|5947.29|5946.59|11
1732231970000|2024-11-21 23:32:50|5947.54|5946.84|5948.04|5947.34|5948.16|5947.46|5947.54|5946.84|110
1732231980000|2024-11-21 23:33:00|5947.91|5947.21|5947.91|5947.21|5947.91|5947.21|5947.79|5947.09|20
1732231990000|2024-11-21 23:33:10|5947.79|5947.09|5947.79|5947.09|5947.79|5947.09|5947.79|5947.09|0
1732232000000|2024-11-21 23:33:20|5947.91|5947.21|5947.91|5947.21|5947.91|5947.21|5947.79|5947.09|7
1732232010000|2024-11-21 23:33:30|5948.04|5947.34|5947.79|5947.09|5948.04|5947.34|5947.79|5947.09|4
1732232020000|2024-11-21 23:33:40|5947.66|5946.96|5947.66|5946.96|5947.79|5947.09|5947.54|5946.84|15
1732232030000|2024-11-21 23:33:50|5947.79|5947.09|5947.79|5947.09|5947.79|5947.09|5947.79|5947.09|1
1732232050000|2024-11-21 23:34:10|||||||||1
1732232060000|2024-11-21 23:34:20|5947.66|5946.96|5947.79|5947.09|5947.79|5947.09|5947.66|5946.96|5
1732232100000|2024-11-21 23:35:00|5947.91|5947.21|5947.79|5947.09|5948.04|5947.34|5947.79|5947.09|17
1732232120000|2024-11-21 23:35:20|5947.54|5946.84|5947.54|5946.84|5947.54|5946.84|5947.54|5946.84|2
1732232130000|2024-11-21 23:35:30|||||||||2
1732232150000|2024-11-21 23:35:50|5947.41|5946.71|5947.41|5946.71|5947.79|5947.09|5947.29|5946.59|118
1732232160000|2024-11-21 23:36:00|5947.54|5946.84|5947.29|5946.59|5947.79|5947.09|5947.29|5946.59|64
1732232170000|2024-11-21 23:36:10|5947.54|5946.84|5947.54|5946.84|5947.54|5946.84|5947.54|5946.84|6
1732232180000|2024-11-21 23:36:20|5947.79|5947.09|5947.91|5947.21|5948.04|5947.34|5947.79|5947.09|11
1732232200000|2024-11-21 23:36:40|5948.04|5947.34|5947.91|5947.21|5948.04|5947.34|5947.91|5947.21|7
1732232210000|2024-11-21 23:36:50|5948.04|5947.34|5948.04|5947.34|5948.04|5947.34|5948.04|5947.34|4
1732232220000|2024-11-21 23:37:00|5948.16|5947.46|5948.29|5947.59|5948.29|5947.59|5948.16|5947.46|23
1732232230000|2024-11-21 23:37:10|||||||||1
1732232240000|2024-11-21 23:37:20|5948.41|5947.71|5948.29|5947.59|5948.54|5947.84|5948.29|5947.59|90
1732232250000|2024-11-21 23:37:30|5948.04|5947.34|5948.04|5947.34|5948.29|5947.59|5948.04|5947.34|19
1732232260000|2024-11-21 23:37:40|5947.79|5947.09|5948.16|5947.46|5948.29|5947.59|5947.79|5947.09|22
1732232270000|2024-11-21 23:37:50|5948.29|5947.59|5948.04|5947.34|5948.29|5947.59|5948.04|5947.34|5
1732232280000|2024-11-21 23:38:00|5947.79|5947.09|5947.79|5947.09|5947.79|5947.09|5947.79|5947.09|7
1732232300000|2024-11-21 23:38:20|||||||||3
1732232310000|2024-11-21 23:38:30|||||||||4
1732232320000|2024-11-21 23:38:40|5947.54|5946.84|5947.54|5946.84|5947.54|5946.84|5947.54|5946.84|4
1732232330000|2024-11-21 23:38:50|5947.41|5946.71|5947.54|5946.84|5947.54|5946.84|5947.41|5946.71|21
1732232340000|2024-11-21 23:39:00|||||||||3
1732232350000|2024-11-21 23:39:10|5947.41|5946.71|5947.29|5946.59|5947.54|5946.84|5947.29|5946.59|4
1732232360000|2024-11-21 23:39:20|5947.41|5946.71|5946.79|5946.09|5947.41|5946.71|5946.79|5946.09|30
1732232370000|2024-11-21 23:39:30|5946.91|5946.21|5946.79|5946.09|5946.91|5946.21|5946.79|5946.09|23
1732232380000|2024-11-21 23:39:40|5946.66|5945.96|5946.54|5945.84|5946.66|5945.96|5946.54|5945.84|9
1732232390000|2024-11-21 23:39:50|5946.79|5946.09|5946.66|5945.96|5946.79|5946.09|5946.54|5945.84|33
1732232400000|2024-11-21 23:40:00|5946.79|5946.09|5946.79|5946.09|5947.04|5946.34|5946.54|5945.84|52
1732232410000|2024-11-21 23:40:10|5946.91|5946.21|5947.04|5946.34|5947.04|5946.34|5946.79|5946.09|14
1732232420000|2024-11-21 23:40:20|||||||||5
1732232430000|2024-11-21 23:40:30|5947.16|5946.46|5947.04|5946.34|5947.29|5946.59|5947.04|5946.34|16
1732232440000|2024-11-21 23:40:40|||||||||4
1732232450000|2024-11-21 23:40:50|5946.91|5946.21|5947.04|5946.34|5947.04|5946.34|5946.91|5946.21|3
1732232460000|2024-11-21 23:41:00|5947.29|5946.59|5947.29|5946.59|5947.29|5946.59|5947.16|5946.46|10
1732232470000|2024-11-21 23:41:10|5947.04|5946.34|5947.04|5946.34|5947.04|5946.34|5947.04|5946.34|7
1732232480000|2024-11-21 23:41:20|5947.16|5946.46|5947.29|5946.59|5947.29|5946.59|5947.16|5946.46|3
1732232490000|2024-11-21 23:41:30|5947.16|5946.46|5946.91|5946.21|5947.16|5946.46|5946.91|5946.21|13
1732232500000|2024-11-21 23:41:40|5946.79|5946.09|5946.79|5946.09|5946.79|5946.09|5946.79|5946.09|2
1732232510000|2024-11-21 23:41:50|5947.04|5946.34|5947.04|5946.34|5947.04|5946.34|5947.04|5946.34|24
1732232520000|2024-11-21 23:42:00|5946.91|5946.21|5946.54|5945.84|5946.91|5946.21|5946.54|5945.84|101
1732232530000|2024-11-21 23:42:10|5946.66|5945.96|5946.54|5945.84|5946.66|5945.96|5946.54|5945.84|200
1732232540000|2024-11-21 23:42:20|5946.79|5946.09|5946.54|5945.84|5946.79|5946.09|5946.54|5945.84|39
1732232550000|2024-11-21 23:42:30|||||||||17
1732232560000|2024-11-21 23:42:40|5946.41|5945.71|5946.54|5945.84|5946.54|5945.84|5946.41|5945.71|85
1732232580000|2024-11-21 23:43:00|||||||||3
1732232590000|2024-11-21 23:43:10|5946.41|5945.71|5946.54|5945.84|5946.54|5945.84|5946.41|5945.71|69
1732232610000|2024-11-21 23:43:30|5946.41|5945.71|5946.79|5946.09|5946.79|5946.09|5946.41|5945.71|31
1732232620000|2024-11-21 23:43:40|5946.54|5945.84|5946.79|5946.09|5946.79|5946.09|5946.54|5945.84|50
1732232630000|2024-11-21 23:43:50|||||||||1
1732232640000|2024-11-21 23:44:00|||||||||2
1732232650000|2024-11-21 23:44:10|5946.54|5945.84|5946.54|5945.84|5946.54|5945.84|5946.54|5945.84|11
1732232660000|2024-11-21 23:44:20|||||||||8
1732232670000|2024-11-21 23:44:30|||||||||35
1732232700000|2024-11-21 23:45:00|5946.41|5945.71|5945.29|5944.59|5946.41|5945.71|5945.04|5944.34|188
1732232710000|2024-11-21 23:45:10|5945.41|5944.71|5945.66|5944.96|5945.79|5945.09|5945.41|5944.71|25
1732232720000|2024-11-21 23:45:20|5945.79|5945.09|5945.79|5945.09|5945.79|5945.09|5945.66|5944.96|7
1732232730000|2024-11-21 23:45:30|||||||||12
1732232740000|2024-11-21 23:45:40|5945.66|5944.96|5945.66|5944.96|5945.79|5945.09|5945.66|5944.96|5
1732232750000|2024-11-21 23:45:50|5945.79|5945.09|5945.54|5944.84|5945.79|5945.09|5945.54|5944.84|22
1732232760000|2024-11-21 23:46:00|5945.66|5944.96|5945.29|5944.59|5945.79|5945.09|5945.04|5944.34|124
1732232770000|2024-11-21 23:46:10|||||||||8
1732232780000|2024-11-21 23:46:20|5945.41|5944.71|5945.29|5944.59|5945.54|5944.84|5945.29|5944.59|28
1732232790000|2024-11-21 23:46:30|||||||||1
1732232800000|2024-11-21 23:46:40|||||||||3
1732232810000|2024-11-21 23:46:50|||||||||27
1732232820000|2024-11-21 23:47:00|||||||||7
1732232830000|2024-11-21 23:47:10|||||||||61
1732232840000|2024-11-21 23:47:20|||||||||64
1732232850000|2024-11-21 23:47:30|5945.16|5944.46|5945.29|5944.59|5945.29|5944.59|5945.16|5944.46|28
1732232870000|2024-11-21 23:47:50|5945.16|5944.46|5945.29|5944.59|5945.29|5944.59|5945.16|5944.46|7
1732232890000|2024-11-21 23:48:10|5945.41|5944.71|5945.54|5944.84|5945.54|5944.84|5945.41|5944.71|20
1732232900000|2024-11-21 23:48:20|5945.41|5944.71|5945.29|5944.59|5945.41|5944.71|5945.29|5944.59|4
1732232910000|2024-11-21 23:48:30|5945.16|5944.46|5945.29|5944.59|5945.29|5944.59|5945.16|5944.46|247
1732232920000|2024-11-21 23:48:40|5945.54|5944.84|5945.41|5944.71|5945.54|5944.84|5945.41|5944.71|26
1732232930000|2024-11-21 23:48:50|5945.54|5944.84|5945.29|5944.59|5945.54|5944.84|5945.29|5944.59|29
1732232940000|2024-11-21 23:49:00|||||||||13
1732232950000|2024-11-21 23:49:10|||||||||2
1732232970000|2024-11-21 23:49:30|5945.04|5944.34|5945.29|5944.59|5945.29|5944.59|5945.04|5944.34|131
1732232990000|2024-11-21 23:49:50|5945.16|5944.46|5945.16|5944.46|5945.29|5944.59|5945.16|5944.46|43
1732233000000|2024-11-21 23:50:00|5945.04|5944.34|5942.54|5941.84|5945.04|5944.34|5942.54|5941.84|252
1732233010000|2024-11-21 23:50:10|5942.41|5941.71|5943.04|5942.34|5943.04|5942.34|5942.41|5941.71|66
1732233020000|2024-11-21 23:50:20|5943.29|5942.59|5943.54|5942.84|5943.66|5942.96|5943.29|5942.59|23
1732233030000|2024-11-21 23:50:30|5943.41|5942.71|5943.04|5942.34|5943.41|5942.71|5942.66|5941.96|48
1732233040000|2024-11-21 23:50:40|5943.16|5942.46|5942.79|5942.09|5943.16|5942.46|5942.79|5942.09|33
1732233050000|2024-11-21 23:50:50|5942.66|5941.96|5942.41|5941.71|5942.66|5941.96|5942.29|5941.59|67
1732233060000|2024-11-21 23:51:00|5942.54|5941.84|5942.79|5942.09|5942.79|5942.09|5942.54|5941.84|26
1732233070000|2024-11-21 23:51:10|5942.91|5942.21|5942.91|5942.21|5943.04|5942.34|5942.91|5942.21|28
1732233080000|2024-11-21 23:51:20|5943.04|5942.34|5942.29|5941.59|5943.04|5942.34|5942.29|5941.59|28
1732233090000|2024-11-21 23:51:30|5942.41|5941.71|5942.41|5941.71|5942.54|5941.84|5942.16|5941.46|51
1732233100000|2024-11-21 23:51:40|5942.29|5941.59|5942.54|5941.84|5942.54|5941.84|5942.29|5941.59|13
1732233110000|2024-11-21 23:51:50|5942.79|5942.09|5942.54|5941.84|5943.29|5942.59|5942.54|5941.84|34
1732233120000|2024-11-21 23:52:00|5942.66|5941.96|5942.54|5941.84|5942.66|5941.96|5942.29|5941.59|21
1732233130000|2024-11-21 23:52:10|5942.41|5941.71|5942.54|5941.84|5942.54|5941.84|5941.79|5941.09|68
1732233140000|2024-11-21 23:52:20|5943.04|5942.34|5943.29|5942.59|5943.54|5942.84|5942.91|5942.21|41
1732233150000|2024-11-21 23:52:30|5943.16|5942.46|5943.54|5942.84|5943.54|5942.84|5943.16|5942.46|14
1732233160000|2024-11-21 23:52:40|5943.29|5942.59|5943.29|5942.59|5943.29|5942.59|5943.04|5942.34|17
1732233170000|2024-11-21 23:52:50|5943.41|5942.71|5943.04|5942.34|5943.41|5942.71|5943.04|5942.34|14
1732233190000|2024-11-21 23:53:10|5943.16|5942.46|5943.54|5942.84|5943.54|5942.84|5943.16|5942.46|12
1732233200000|2024-11-21 23:53:20|||||||||21
1732233210000|2024-11-21 23:53:30|5943.41|5942.71|5943.29|5942.59|5943.41|5942.71|5943.16|5942.46|7
1732233220000|2024-11-21 23:53:40|5943.41|5942.71|5943.29|5942.59|5943.41|5942.71|5943.29|5942.59|25
1732233230000|2024-11-21 23:53:50|5943.41|5942.71|5943.54|5942.84|5943.79|5943.09|5943.41|5942.71|23
1732233240000|2024-11-21 23:54:00|5943.66|5942.96|5943.79|5943.09|5943.79|5943.09|5943.54|5942.84|9
1732233250000|2024-11-21 23:54:10|5943.91|5943.21|5943.79|5943.09|5944.04|5943.34|5943.79|5943.09|8
1732233260000|2024-11-21 23:54:20|5943.54|5942.84|5943.91|5943.21|5944.04|5943.34|5943.54|5942.84|10
1732233270000|2024-11-21 23:54:30|5943.79|5943.09|5944.29|5943.59|5944.29|5943.59|5943.79|5943.09|17
1732233280000|2024-11-21 23:54:40|5944.04|5943.34|5944.04|5943.34|5944.04|5943.34|5944.04|5943.34|10
1732233290000|2024-11-21 23:54:50|||||||||2
1732233300000|2024-11-21 23:55:00|5944.16|5943.46|5944.04|5943.34|5944.29|5943.59|5944.04|5943.34|13
1732233310000|2024-11-21 23:55:10|5943.91|5943.21|5944.04|5943.34|5944.04|5943.34|5943.79|5943.09|10
1732233320000|2024-11-21 23:55:20|5944.79|5944.09|5944.54|5943.84|5944.79|5944.09|5944.54|5943.84|73
1732233330000|2024-11-21 23:55:30|5944.66|5943.96|5944.91|5944.21|5944.91|5944.21|5944.54|5943.84|29
1732233340000|2024-11-21 23:55:40|5944.79|5944.09|5944.79|5944.09|5944.79|5944.09|5944.66|5943.96|15
1732233350000|2024-11-21 23:55:50|5944.54|5943.84|5944.29|5943.59|5944.66|5943.96|5944.29|5943.59|13
1732233360000|2024-11-21 23:56:00|5944.04|5943.34|5944.29|5943.59|5944.41|5943.71|5944.04|5943.34|28
1732233370000|2024-11-21 23:56:10|5944.04|5943.34|5944.04|5943.34|5944.04|5943.34|5944.04|5943.34|5
1732233380000|2024-11-21 23:56:20|5944.29|5943.59|5944.04|5943.34|5944.29|5943.59|5944.04|5943.34|20
1732233390000|2024-11-21 23:56:30|5944.16|5943.46|5944.29|5943.59|5944.29|5943.59|5944.16|5943.46|4
1732233410000|2024-11-21 23:56:50|5944.54|5943.84|5944.54|5943.84|5944.54|5943.84|5944.54|5943.84|13
1732233420000|2024-11-21 23:57:00|5944.66|5943.96|5944.54|5943.84|5944.79|5944.09|5944.54|5943.84|39
1732233430000|2024-11-21 23:57:10|5944.41|5943.71|5944.54|5943.84|5944.54|5943.84|5944.29|5943.59|7
1732233440000|2024-11-21 23:57:20|||||||||1
1732233450000|2024-11-21 23:57:30|5944.66|5943.96|5944.79|5944.09|5944.79|5944.09|5944.54|5943.84|59
1732233460000|2024-11-21 23:57:40|5945.04|5944.34|5945.04|5944.34|5945.04|5944.34|5945.04|5944.34|8
1732233470000|2024-11-21 23:57:50|5945.16|5944.46|5945.29|5944.59|5945.54|5944.84|5945.16|5944.46|48
1732233480000|2024-11-21 23:58:00|5945.41|5944.71|5945.41|5944.71|5945.54|5944.84|5945.29|5944.59|20
1732233490000|2024-11-21 23:58:10|5945.29|5944.59|5945.54|5944.84|5945.54|5944.84|5945.29|5944.59|12
1732233500000|2024-11-21 23:58:20|5945.41|5944.71|5945.29|5944.59|5945.41|5944.71|5945.29|5944.59|16
1732233510000|2024-11-21 23:58:30|5945.16|5944.46|5945.04|5944.34|5945.16|5944.46|5944.79|5944.09|12
1732233520000|2024-11-21 23:58:40|5945.29|5944.59|5945.04|5944.34|5945.29|5944.59|5945.04|5944.34|10
1732233530000|2024-11-21 23:58:50|||||||||4
1732233540000|2024-11-21 23:59:00|5944.91|5944.21|5944.91|5944.21|5945.04|5944.34|5944.91|5944.21|12
1732233550000|2024-11-21 23:59:10|5944.79|5944.09|5944.79|5944.09|5944.79|5944.09|5944.79|5944.09|1
1732233560000|2024-11-21 23:59:20|5944.91|5944.21|5944.54|5943.84|5944.91|5944.21|5944.54|5943.84|21
1732233570000|2024-11-21 23:59:30|5944.66|5943.96|5944.54|5943.84|5944.79|5944.09|5944.54|5943.84|45
1732233580000|2024-11-21 23:59:40|||||||||1
1732233590000|2024-11-21 23:59:50|5944.41|5943.71|5944.29|5943.59|5944.54|5943.84|5944.29|5943.59|43
1732233600000|2024-11-22 00:00:00|5944.54|5943.84|5943.79|5943.09|5944.54|5943.84|5942.41|5941.71|187
1732233610000|2024-11-22 00:00:10|5943.91|5943.21|5944.04|5943.34|5944.04|5943.34|5943.79|5943.09|29
1732233620000|2024-11-22 00:00:20|5944.29|5943.59|5945.04|5944.34|5945.04|5944.34|5944.04|5943.34|89
1732233630000|2024-11-22 00:00:30|5945.29|5944.59|5945.29|5944.59|5945.54|5944.84|5945.04|5944.34|83
1732233640000|2024-11-22 00:00:40|5945.04|5944.34|5945.04|5944.34|5945.16|5944.46|5944.91|5944.21|27
1732233650000|2024-11-22 00:00:50|5944.91|5944.21|5944.66|5943.96|5945.04|5944.34|5944.54|5943.84|29
1732233660000|2024-11-22 00:01:00|5944.54|5943.84|5944.04|5943.34|5944.54|5943.84|5944.04|5943.34|29
1732233670000|2024-11-22 00:01:10|5944.29|5943.59|5944.29|5943.59|5944.29|5943.59|5944.04|5943.34|20
1732233680000|2024-11-22 00:01:20|5944.16|5943.46|5944.16|5943.46|5944.41|5943.71|5944.04|5943.34|75
1732233690000|2024-11-22 00:01:30|5944.04|5943.34|5944.04|5943.34|5944.29|5943.59|5944.04|5943.34|22
1732233700000|2024-11-22 00:01:40|5944.29|5943.59|5944.54|5943.84|5944.54|5943.84|5944.29|5943.59|28
1732233710000|2024-11-22 00:01:50|5944.79|5944.09|5944.54|5943.84|5944.79|5944.09|5944.54|5943.84|16
1732233720000|2024-11-22 00:02:00|5944.29|5943.59|5944.04|5943.34|5944.29|5943.59|5944.04|5943.34|28
1732233730000|2024-11-22 00:02:10|5944.29|5943.59|5944.29|5943.59|5944.54|5943.84|5944.04|5943.34|32
1732233740000|2024-11-22 00:02:20|5944.16|5943.46|5944.29|5943.59|5944.41|5943.71|5944.04|5943.34|39
1732233750000|2024-11-22 00:02:30|5944.41|5943.71|5944.54|5943.84|5944.79|5944.09|5944.41|5943.71|88
1732233760000|2024-11-22 00:02:40|5944.29|5943.59|5944.16|5943.46|5944.29|5943.59|5944.04|5943.34|194
1732233770000|2024-11-22 00:02:50|5944.04|5943.34|5944.29|5943.59|5944.29|5943.59|5944.04|5943.34|63
1732233780000|2024-11-22 00:03:00|5944.41|5943.71|5945.16|5944.46|5945.16|5944.46|5944.16|5943.46|66
1732233790000|2024-11-22 00:03:10|5945.04|5944.34|5945.54|5944.84|5945.79|5945.09|5945.04|5944.34|45
1732233800000|2024-11-22 00:03:20|5945.29|5944.59|5945.54|5944.84|5945.54|5944.84|5945.04|5944.34|27
1732233810000|2024-11-22 00:03:30|5945.29|5944.59|5946.41|5945.71|5946.41|5945.71|5945.29|5944.59|79
1732233820000|2024-11-22 00:03:40|5946.54|5945.84|5946.16|5945.46|5946.79|5946.09|5946.04|5945.34|87
1732233830000|2024-11-22 00:03:50|5946.04|5945.34|5946.16|5945.46|5946.41|5945.71|5946.04|5945.34|22
1732233840000|2024-11-22 00:04:00|5946.29|5945.59|5946.54|5945.84|5946.54|5945.84|5946.29|5945.59|21
1732233850000|2024-11-22 00:04:10|5946.66|5945.96|5947.04|5946.34|5947.04|5946.34|5946.54|5945.84|29
1732233860000|2024-11-22 00:04:20|5947.29|5946.59|5947.66|5946.96|5947.79|5947.09|5947.29|5946.59|85
1732233870000|2024-11-22 00:04:30|5947.79|5947.09|5947.79|5947.09|5947.91|5947.21|5947.54|5946.84|49
1732233880000|2024-11-22 00:04:40|5947.91|5947.21|5948.04|5947.34|5948.29|5947.59|5947.79|5947.09|70
1732233890000|2024-11-22 00:04:50|5948.16|5947.46|5948.04|5947.34|5948.29|5947.59|5948.04|5947.34|25
1732233900000|2024-11-22 00:05:00|5947.91|5947.21|5948.29|5947.59|5948.54|5947.84|5947.79|5947.09|67
1732233910000|2024-11-22 00:05:10|5948.54|5947.84|5948.29|5947.59|5948.79|5948.09|5948.29|5947.59|54
1732233920000|2024-11-22 00:05:20|5948.04|5947.34|5948.16|5947.46|5948.29|5947.59|5948.04|5947.34|24
1732233930000|2024-11-22 00:05:30|5948.04|5947.34|5947.79|5947.09|5948.04|5947.34|5947.54|5946.84|33
1732233940000|2024-11-22 00:05:40|5947.54|5946.84|5947.54|5946.84|5947.79|5947.09|5947.54|5946.84|26
1732233950000|2024-11-22 00:05:50|5947.29|5946.59|5947.54|5946.84|5947.54|5946.84|5947.29|5946.59|18
1732233960000|2024-11-22 00:06:00|5947.91|5947.21|5948.04|5947.34|5948.04|5947.34|5947.91|5947.21|29
1732233970000|2024-11-22 00:06:10|5947.91|5947.21|5948.54|5947.84|5948.54|5947.84|5947.79|5947.09|39
1732233980000|2024-11-22 00:06:20|5948.66|5947.96|5948.66|5947.96|5948.79|5948.09|5948.54|5947.84|21
1732233990000|2024-11-22 00:06:30|5948.54|5947.84|5948.79|5948.09|5948.79|5948.09|5948.54|5947.84|25
1732234000000|2024-11-22 00:06:40|5948.66|5947.96|5948.79|5948.09|5949.29|5948.59|5948.54|5947.84|121
1732234010000|2024-11-22 00:06:50|5948.66|5947.96|5948.79|5948.09|5948.79|5948.09|5948.66|5947.96|23
1732234020000|2024-11-22 00:07:00|5948.54|5947.84|5948.79|5948.09|5948.79|5948.09|5948.54|5947.84|20
1732234030000|2024-11-22 00:07:10|5948.66|5947.96|5949.04|5948.34|5949.29|5948.59|5948.66|5947.96|109
1732234040000|2024-11-22 00:07:20|5948.79|5948.09|5948.79|5948.09|5949.04|5948.34|5948.79|5948.09|19
1732234050000|2024-11-22 00:07:30|5948.66|5947.96|5948.29|5947.59|5948.79|5948.09|5948.04|5947.34|105
1732234060000|2024-11-22 00:07:40|5948.04|5947.34|5947.54|5946.84|5948.29|5947.59|5947.54|5946.84|70
1732234070000|2024-11-22 00:07:50|5947.29|5946.59|5947.41|5946.71|5947.54|5946.84|5947.29|5946.59|35
1732234080000|2024-11-22 00:08:00|5947.29|5946.59|5947.41|5946.71|5947.54|5946.84|5947.29|5946.59|12
1732234090000|2024-11-22 00:08:10|5947.29|5946.59|5947.04|5946.34|5947.29|5946.59|5946.79|5946.09|30
1732234100000|2024-11-22 00:08:20|5947.16|5946.46|5947.29|5946.59|5947.29|5946.59|5947.16|5946.46|5
1732234110000|2024-11-22 00:08:30|5947.54|5946.84|5947.29|5946.59|5947.54|5946.84|5947.29|5946.59|27
1732234120000|2024-11-22 00:08:40|5947.41|5946.71|5947.04|5946.34|5947.54|5946.84|5947.04|5946.34|21
1732234130000|2024-11-22 00:08:50|5947.29|5946.59|5947.54|5946.84|5947.79|5947.09|5947.29|5946.59|69
1732234140000|2024-11-22 00:09:00|5947.41|5946.71|5947.66|5946.96|5947.66|5946.96|5947.29|5946.59|20
1732234150000|2024-11-22 00:09:10|5947.54|5946.84|5947.91|5947.21|5948.04|5947.34|5947.54|5946.84|21
1732234160000|2024-11-22 00:09:20|5947.79|5947.09|5947.66|5946.96|5947.79|5947.09|5947.54|5946.84|19
1732234170000|2024-11-22 00:09:30|5947.54|5946.84|5947.54|5946.84|5948.04|5947.34|5947.54|5946.84|58
1732234180000|2024-11-22 00:09:40|5947.66|5946.96|5947.79|5947.09|5947.79|5947.09|5947.66|5946.96|4
1732234190000|2024-11-22 00:09:50|5947.66|5946.96|5947.54|5946.84|5947.66|5946.96|5947.54|5946.84|2
1732234200000|2024-11-22 00:10:00|5947.66|5946.96|5947.66|5946.96|5947.79|5947.09|5947.41|5946.71|21
1732234210000|2024-11-22 00:10:10|5947.79|5947.09|5947.04|5946.34|5947.79|5947.09|5947.04|5946.34|29
1732234220000|2024-11-22 00:10:20|5946.91|5946.21|5946.91|5946.21|5947.04|5946.34|5946.91|5946.21|6
1732234230000|2024-11-22 00:10:30|5947.04|5946.34|5946.79|5946.09|5947.04|5946.34|5946.79|5946.09|39
1732234240000|2024-11-22 00:10:40|5946.66|5945.96|5946.79|5946.09|5946.79|5946.09|5946.66|5945.96|42
1732234250000|2024-11-22 00:10:50|5946.91|5946.21|5947.04|5946.34|5947.04|5946.34|5946.79|5946.09|12
1732234260000|2024-11-22 00:11:00|5946.91|5946.21|5945.54|5944.84|5947.04|5946.34|5945.54|5944.84|152
1732234270000|2024-11-22 00:11:10|5946.04|5945.34|5945.79|5945.09|5946.04|5945.34|5945.41|5944.71|102
1732234280000|2024-11-22 00:11:20|5945.91|5945.21|5946.29|5945.59|5946.41|5945.71|5945.91|5945.21|57
1732234290000|2024-11-22 00:11:30|5946.16|5945.46|5945.54|5944.84|5946.16|5945.46|5945.41|5944.71|18
1732234300000|2024-11-22 00:11:40|||||||||40
1732234310000|2024-11-22 00:11:50|5945.66|5944.96|5945.79|5945.09|5945.79|5945.09|5945.66|5944.96|11
1732234320000|2024-11-22 00:12:00|5946.04|5945.34|5945.66|5944.96|5946.04|5945.34|5945.66|5944.96|24
1732234330000|2024-11-22 00:12:10|5945.54|5944.84|5945.29|5944.59|5945.54|5944.84|5945.29|5944.59|7
1732234340000|2024-11-22 00:12:20|5945.41|5944.71|5945.54|5944.84|5945.54|5944.84|5945.29|5944.59|19
1732234350000|2024-11-22 00:12:30|5945.41|5944.71|5945.66|5944.96|5945.79|5945.09|5945.41|5944.71|31
1732234360000|2024-11-22 00:12:40|5945.79|5945.09|5946.04|5945.34|5946.04|5945.34|5945.66|5944.96|6
1732234370000|2024-11-22 00:12:50|5946.29|5945.59|5946.29|5945.59|5946.54|5945.84|5946.04|5945.34|37
1732234380000|2024-11-22 00:13:00|5946.16|5945.46|5945.79|5945.09|5946.16|5945.46|5945.79|5945.09|9
1732234390000|2024-11-22 00:13:10|5945.91|5945.21|5945.79|5945.09|5946.04|5945.34|5945.79|5945.09|1
1732234400000|2024-11-22 00:13:20|5945.66|5944.96|5946.04|5945.34|5946.04|5945.34|5945.66|5944.96|23
1732234410000|2024-11-22 00:13:30|5945.79|5945.09|5945.91|5945.21|5946.04|5945.34|5945.79|5945.09|10
1732234420000|2024-11-22 00:13:40|5946.04|5945.34|5946.04|5945.34|5946.04|5945.34|5945.79|5945.09|17
1732234430000|2024-11-22 00:13:50|5945.91|5945.21|5946.29|5945.59|5946.29|5945.59|5945.79|5945.09|16
1732234440000|2024-11-22 00:14:00|5946.41|5945.71|5946.54|5945.84|5946.54|5945.84|5946.41|5945.71|3
1732234450000|2024-11-22 00:14:10|5947.04|5946.34|5947.04|5946.34|5947.04|5946.34|5947.04|5946.34|31
1732234460000|2024-11-22 00:14:20|5946.91|5946.21|5947.04|5946.34|5947.04|5946.34|5946.79|5946.09|8
1732234470000|2024-11-22 00:14:30|5947.16|5946.46|5947.29|5946.59|5947.29|5946.59|5947.04|5946.34|20
1732234480000|2024-11-22 00:14:40|5947.04|5946.34|5946.91|5946.21|5947.04|5946.34|5946.79|5946.09|13
1732234490000|2024-11-22 00:14:50|5947.04|5946.34|5946.54|5945.84|5947.04|5946.34|5946.54|5945.84|23
1732234500000|2024-11-22 00:15:00|5946.29|5945.59|5946.04|5945.34|5946.29|5945.59|5945.79|5945.09|56
1732234510000|2024-11-22 00:15:10|5946.16|5945.46|5946.04|5945.34|5946.16|5945.46|5945.91|5945.21|8
1732234520000|2024-11-22 00:15:20|5945.79|5945.09|5946.04|5945.34|5946.04|5945.34|5945.54|5944.84|22
1732234530000|2024-11-22 00:15:30|5945.91|5945.21|5946.04|5945.34|5946.04|5945.34|5945.91|5945.21|10
1732234540000|2024-11-22 00:15:40|5946.16|5945.46|5945.91|5945.21|5946.16|5945.46|5945.91|5945.21|6
1732234550000|2024-11-22 00:15:50|5946.04|5945.34|5946.16|5945.46|5946.29|5945.59|5946.04|5945.34|7
1732234560000|2024-11-22 00:16:00|5946.04|5945.34|5946.04|5945.34|5946.04|5945.34|5945.79|5945.09|2
1732234570000|2024-11-22 00:16:10|5945.91|5945.21|5946.04|5945.34|5946.04|5945.34|5945.91|5945.21|4
1732234580000|2024-11-22 00:16:20|5946.16|5945.46|5946.29|5945.59|5946.29|5945.59|5946.04|5945.34|7
1732234590000|2024-11-22 00:16:30|5946.16|5945.46|5946.16|5945.46|5946.16|5945.46|5946.16|5945.46|8
1732234600000|2024-11-22 00:16:40|5946.04|5945.34|5946.04|5945.34|5946.16|5945.46|5946.04|5945.34|2
1732234610000|2024-11-22 00:16:50|5946.16|5945.46|5946.29|5945.59|5946.54|5945.84|5946.16|5945.46|36
1732234620000|2024-11-22 00:17:00|5946.41|5945.71|5946.29|5945.59|5946.41|5945.71|5946.04|5945.34|11
1732234630000|2024-11-22 00:17:10|||||||||1
1732234640000|2024-11-22 00:17:20|5946.16|5945.46|5946.29|5945.59|5946.29|5945.59|5946.04|5945.34|9
1732234650000|2024-11-22 00:17:30|5946.16|5945.46|5946.29|5945.59|5946.29|5945.59|5946.16|5945.46|0
1732234660000|2024-11-22 00:17:40|||||||||2
1732234670000|2024-11-22 00:17:50|||||||||5
1732234680000|2024-11-22 00:18:00|5946.41|5945.71|5946.41|5945.71|5946.54|5945.84|5946.29|5945.59|6
1732234690000|2024-11-22 00:18:10|5946.54|5945.84|5946.54|5945.84|5946.54|5945.84|5946.54|5945.84|3
1732234700000|2024-11-22 00:18:20|5946.79|5946.09|5946.54|5945.84|5946.79|5946.09|5946.54|5945.84|38
1732234710000|2024-11-22 00:18:30|5946.29|5945.59|5946.29|5945.59|5946.29|5945.59|5946.29|5945.59|7
1732234720000|2024-11-22 00:18:40|5946.41|5945.71|5946.29|5945.59|5946.41|5945.71|5946.29|5945.59|9
1732234730000|2024-11-22 00:18:50|5946.41|5945.71|5946.54|5945.84|5946.54|5945.84|5946.41|5945.71|4
1732234740000|2024-11-22 00:19:00|5946.66|5945.96|5947.79|5947.09|5947.91|5947.21|5946.66|5945.96|106
1732234750000|2024-11-22 00:19:10|5948.04|5947.34|5948.29|5947.59|5948.41|5947.71|5948.04|5947.34|67
1732234760000|2024-11-22 00:19:20|5948.16|5947.46|5948.04|5947.34|5948.16|5947.46|5948.04|5947.34|12
1732234770000|2024-11-22 00:19:30|5948.29|5947.59|5948.29|5947.59|5948.29|5947.59|5948.29|5947.59|9
1732234780000|2024-11-22 00:19:40|5948.41|5947.71|5947.79|5947.09|5948.41|5947.71|5947.79|5947.09|20
1732234790000|2024-11-22 00:19:50|||||||||15
1732234800000|2024-11-22 00:20:00|5947.54|5946.84|5948.04|5947.34|5948.29|5947.59|5947.54|5946.84|35
1732234810000|2024-11-22 00:20:10|5947.79|5947.09|5948.04|5947.34|5948.16|5947.46|5947.79|5947.09|17
1732234820000|2024-11-22 00:20:20|5948.16|5947.46|5948.29|5947.59|5948.29|5947.59|5948.16|5947.46|8
1732234830000|2024-11-22 00:20:30|5948.16|5947.46|5947.79|5947.09|5948.16|5947.46|5947.79|5947.09|16
1732234840000|2024-11-22 00:20:40|5947.54|5946.84|5947.29|5946.59|5947.54|5946.84|5947.29|5946.59|16
1732234850000|2024-11-22 00:20:50|5947.16|5946.46|5946.79|5946.09|5947.16|5946.46|5946.79|5946.09|29
1732234860000|2024-11-22 00:21:00|5947.04|5946.34|5946.79|5946.09|5947.04|5946.34|5946.79|5946.09|14
1732234870000|2024-11-22 00:21:10|5946.91|5946.21|5947.04|5946.34|5947.04|5946.34|5946.91|5946.21|7
1732234880000|2024-11-22 00:21:20|5947.16|5946.46|5947.04|5946.34|5947.29|5946.59|5947.04|5946.34|14
1732234890000|2024-11-22 00:21:30|5947.16|5946.46|5947.54|5946.84|5947.54|5946.84|5947.16|5946.46|12
1732234900000|2024-11-22 00:21:40|5947.41|5946.71|5947.29|5946.59|5947.41|5946.71|5947.29|5946.59|3
1732234910000|2024-11-22 00:21:50|5947.41|5946.71|5947.29|5946.59|5947.41|5946.71|5947.29|5946.59|0
1732234920000|2024-11-22 00:22:00|5947.41|5946.71|5947.04|5946.34|5947.41|5946.71|5946.91|5946.21|26
1732234930000|2024-11-22 00:22:10|5947.16|5946.46|5947.41|5946.71|5947.41|5946.71|5947.16|5946.46|8
1732234940000|2024-11-22 00:22:20|5947.29|5946.59|5946.79|5946.09|5947.29|5946.59|5946.79|5946.09|20
1732234950000|2024-11-22 00:22:30|5946.66|5945.96|5946.54|5945.84|5946.66|5945.96|5946.54|5945.84|6
1732234960000|2024-11-22 00:22:40|5946.66|5945.96|5947.04|5946.34|5947.04|5946.34|5946.66|5945.96|15
1732234970000|2024-11-22 00:22:50|5947.16|5946.46|5947.29|5946.59|5947.29|5946.59|5947.16|5946.46|2
1732234980000|2024-11-22 00:23:00|5947.16|5946.46|5947.54|5946.84|5947.54|5946.84|5947.16|5946.46|20
1732234990000|2024-11-22 00:23:10|5947.66|5946.96|5947.79|5947.09|5947.79|5947.09|5947.66|5946.96|3
1732235000000|2024-11-22 00:23:20|||||||||4
1732235010000|2024-11-22 00:23:30|5947.91|5947.21|5947.79|5947.09|5948.04|5947.34|5947.79|5947.09|10
1732235020000|2024-11-22 00:23:40|||||||||8
1732235030000|2024-11-22 00:23:50|5947.54|5946.84|5947.54|5946.84|5947.54|5946.84|5947.54|5946.84|11
1732235040000|2024-11-22 00:24:00|5947.66|5946.96|5947.54|5946.84|5947.79|5947.09|5947.54|5946.84|19
1732235060000|2024-11-22 00:24:20|5947.41|5946.71|5947.54|5946.84|5947.54|5946.84|5947.41|5946.71|21
1732235070000|2024-11-22 00:24:30|||||||||5
1732235080000|2024-11-22 00:24:40|5947.41|5946.71|5947.54|5946.84|5947.79|5947.09|5947.29|5946.59|10
1732235100000|2024-11-22 00:25:00|5947.29|5946.59|5947.79|5947.09|5947.79|5947.09|5947.29|5946.59|17
1732235110000|2024-11-22 00:25:10|5947.54|5946.84|5947.79|5947.09|5948.04|5947.34|5947.54|5946.84|10
1732235120000|2024-11-22 00:25:20|5947.91|5947.21|5948.04|5947.34|5948.04|5947.34|5947.79|5947.09|7
1732235130000|2024-11-22 00:25:30|||||||||6
1732235140000|2024-11-22 00:25:40|5948.29|5947.59|5948.29|5947.59|5948.29|5947.59|5948.04|5947.34|19
1732235150000|2024-11-22 00:25:50|5948.16|5947.46|5948.29|5947.59|5948.29|5947.59|5948.16|5947.46|4
1732235160000|2024-11-22 00:26:00|5948.41|5947.71|5948.79|5948.09|5948.79|5948.09|5948.41|5947.71|33
1732235170000|2024-11-22 00:26:10|5948.66|5947.96|5948.29|5947.59|5948.66|5947.96|5948.29|5947.59|14
1732235180000|2024-11-22 00:26:20|||||||||1
1732235190000|2024-11-22 00:26:30|5948.16|5947.46|5948.04|5947.34|5948.16|5947.46|5948.04|5947.34|4
1732235210000|2024-11-22 00:26:50|5947.91|5947.21|5947.79|5947.09|5947.91|5947.21|5947.79|5947.09|14
1732235220000|2024-11-22 00:27:00|5947.91|5947.21|5948.04|5947.34|5948.04|5947.34|5947.91|5947.21|6
1732235230000|2024-11-22 00:27:10|5948.16|5947.46|5948.16|5947.46|5948.29|5947.59|5948.16|5947.46|8
1732235240000|2024-11-22 00:27:20|5948.04|5947.34|5948.04|5947.34|5948.29|5947.59|5948.04|5947.34|4
1732235250000|2024-11-22 00:27:30|5948.16|5947.46|5948.54|5947.84|5948.54|5947.84|5948.16|5947.46|17
1732235260000|2024-11-22 00:27:40|5948.41|5947.71|5948.54|5947.84|5948.79|5948.09|5948.29|5947.59|28
1732235280000|2024-11-22 00:28:00|5948.29|5947.59|5948.29|5947.59|5948.41|5947.71|5948.29|5947.59|10
1732235290000|2024-11-22 00:28:10|5948.04|5947.34|5947.79|5947.09|5948.41|5947.71|5947.79|5947.09|29
1732235300000|2024-11-22 00:28:20|5947.54|5946.84|5947.79|5947.09|5947.79|5947.09|5947.54|5946.84|16
1732235310000|2024-11-22 00:28:30|||||||||8
1732235320000|2024-11-22 00:28:40|||||||||2
1732235330000|2024-11-22 00:28:50|5947.91|5947.21|5947.91|5947.21|5948.04|5947.34|5947.91|5947.21|13
1732235340000|2024-11-22 00:29:00|5947.79|5947.09|5947.79|5947.09|5947.91|5947.21|5947.79|5947.09|4
1732235350000|2024-11-22 00:29:10|5947.54|5946.84|5947.54|5946.84|5947.54|5946.84|5947.54|5946.84|15
1732235370000|2024-11-22 00:29:30|5947.79|5947.09|5947.66|5946.96|5947.79|5947.09|5947.66|5946.96|22
1732235380000|2024-11-22 00:29:40|5947.79|5947.09|5947.54|5946.84|5947.79|5947.09|5947.54|5946.84|1
1732235390000|2024-11-22 00:29:50|5947.66|5946.96|5947.79|5947.09|5947.79|5947.09|5947.66|5946.96|3
1732235400000|2024-11-22 00:30:00|5947.66|5946.96|5947.54|5946.84|5947.79|5947.09|5947.54|5946.84|8
1732235410000|2024-11-22 00:30:10|5947.41|5946.71|5947.29|5946.59|5947.41|5946.71|5947.29|5946.59|3
1732235420000|2024-11-22 00:30:20|5947.41|5946.71|5947.41|5946.71|5947.41|5946.71|5947.29|5946.59|8
1732235430000|2024-11-22 00:30:30|5947.29|5946.59|5947.29|5946.59|5947.41|5946.71|5947.29|5946.59|3
1732235440000|2024-11-22 00:30:40|5947.41|5946.71|5947.41|5946.71|5947.54|5946.84|5947.41|5946.71|3
1732235450000|2024-11-22 00:30:50|5947.54|5946.84|5947.54|5946.84|5947.54|5946.84|5947.29|5946.59|6
1732235460000|2024-11-22 00:31:00|5947.41|5946.71|5947.04|5946.34|5947.41|5946.71|5947.04|5946.34|20
1732235470000|2024-11-22 00:31:10|5946.66|5945.96|5947.04|5946.34|5947.04|5946.34|5946.66|5945.96|22
1732235480000|2024-11-22 00:31:20|5946.91|5946.21|5946.79|5946.09|5946.91|5946.21|5946.79|5946.09|4
1732235490000|2024-11-22 00:31:30|5946.66|5945.96|5946.79|5946.09|5946.79|5946.09|5946.54|5945.84|12
1732235500000|2024-11-22 00:31:40|5946.54|5945.84|5946.54|5945.84|5946.54|5945.84|5946.54|5945.84|3
1732235510000|2024-11-22 00:31:50|5946.29|5945.59|5946.04|5945.34|5946.29|5945.59|5946.04|5945.34|70
1732235520000|2024-11-22 00:32:00|5946.16|5945.46|5946.29|5945.59|5946.29|5945.59|5946.16|5945.46|16
1732235530000|2024-11-22 00:32:10|||||||||2
1732235540000|2024-11-22 00:32:20|5946.41|5945.71|5946.54|5945.84|5946.54|5945.84|5946.41|5945.71|1
1732235550000|2024-11-22 00:32:30|||||||||3
1732235560000|2024-11-22 00:32:40|5946.66|5945.96|5946.66|5945.96|5946.66|5945.96|5946.66|5945.96|3
1732235570000|2024-11-22 00:32:50|5946.79|5946.09|5946.79|5946.09|5946.79|5946.09|5946.79|5946.09|0
1732235580000|2024-11-22 00:33:00|5946.66|5945.96|5946.04|5945.34|5946.66|5945.96|5946.04|5945.34|33
1732235590000|2024-11-22 00:33:10|5945.79|5945.09|5945.54|5944.84|5945.79|5945.09|5945.54|5944.84|16
1732235600000|2024-11-22 00:33:20|5945.29|5944.59|5945.29|5944.59|5945.41|5944.71|5945.29|5944.59|38
1732235610000|2024-11-22 00:33:30|5945.04|5944.34|5945.04|5944.34|5945.04|5944.34|5945.04|5944.34|41
1732235630000|2024-11-22 00:33:50|||||||||8
1732235640000|2024-11-22 00:34:00|5944.79|5944.09|5944.79|5944.09|5945.04|5944.34|5944.79|5944.09|19
1732235650000|2024-11-22 00:34:10|5944.54|5943.84|5945.41|5944.71|5945.54|5944.84|5944.54|5943.84|44
1732235660000|2024-11-22 00:34:20|5945.29|5944.59|5945.29|5944.59|5945.41|5944.71|5945.29|5944.59|8
1732235670000|2024-11-22 00:34:30|5945.04|5944.34|5945.04|5944.34|5945.04|5944.34|5945.04|5944.34|4
1732235680000|2024-11-22 00:34:40|||||||||11
1732235690000|2024-11-22 00:34:50|||||||||2
1732235700000|2024-11-22 00:35:00|5945.16|5944.46|5945.91|5945.21|5946.04|5945.34|5945.16|5944.46|20
1732235710000|2024-11-22 00:35:10|5946.04|5945.34|5946.54|5945.84|5946.54|5945.84|5946.04|5945.34|32
1732235720000|2024-11-22 00:35:20|5946.29|5945.59|5946.29|5945.59|5946.29|5945.59|5946.29|5945.59|6
1732235730000|2024-11-22 00:35:30|5946.04|5945.34|5945.79|5945.09|5946.04|5945.34|5945.79|5945.09|9
1732235740000|2024-11-22 00:35:40|5946.04|5945.34|5945.79|5945.09|5946.04|5945.34|5945.79|5945.09|11
1732235750000|2024-11-22 00:35:50|5945.91|5945.21|5945.66|5944.96|5945.91|5945.21|5945.54|5944.84|27
1732235760000|2024-11-22 00:36:00|5945.79|5945.09|5945.29|5944.59|5945.79|5945.09|5945.29|5944.59|22
1732235770000|2024-11-22 00:36:10|5945.16|5944.46|5945.29|5944.59|5945.29|5944.59|5945.04|5944.34|13
1732235780000|2024-11-22 00:36:20|5945.41|5944.71|5945.04|5944.34|5945.41|5944.71|5945.04|5944.34|13
1732235790000|2024-11-22 00:36:30|||||||||28
1732235800000|2024-11-22 00:36:40|||||||||1
1732235810000|2024-11-22 00:36:50|||||||||1
1732235820000|2024-11-22 00:37:00|||||||||2
1732235830000|2024-11-22 00:37:10|5945.29|5944.59|5945.29|5944.59|5945.29|5944.59|5945.29|5944.59|5
1732235840000|2024-11-22 00:37:20|5945.54|5944.84|5945.54|5944.84|5945.54|5944.84|5945.54|5944.84|5
1732235850000|2024-11-22 00:37:30|5945.91|5945.21|5945.79|5945.09|5945.91|5945.21|5945.79|5945.09|34
1732235860000|2024-11-22 00:37:40|5945.66|5944.96|5945.54|5944.84|5945.66|5944.96|5945.54|5944.84|4
1732235870000|2024-11-22 00:37:50|5945.66|5944.96|5945.79|5945.09|5945.79|5945.09|5945.66|5944.96|4
1732235880000|2024-11-22 00:38:00|5945.91|5945.21|5945.79|5945.09|5945.91|5945.21|5945.79|5945.09|13
1732235890000|2024-11-22 00:38:10|5945.66|5944.96|5945.54|5944.84|5945.66|5944.96|5945.54|5944.84|34
1732235900000|2024-11-22 00:38:20|5945.29|5944.59|5945.29|5944.59|5945.41|5944.71|5945.29|5944.59|10
1732235910000|2024-11-22 00:38:30|5945.54|5944.84|5945.54|5944.84|5945.79|5945.09|5945.54|5944.84|13
1732235920000|2024-11-22 00:38:40|5945.79|5945.09|5945.79|5945.09|5945.79|5945.09|5945.66|5944.96|7
1732235930000|2024-11-22 00:38:50|||||||||1
1732235940000|2024-11-22 00:39:00|5945.66|5944.96|5945.54|5944.84|5945.66|5944.96|5945.54|5944.84|11
1732235980000|2024-11-22 00:39:40|5945.66|5944.96|5945.54|5944.84|5945.79|5945.09|5945.54|5944.84|13
1732235990000|2024-11-22 00:39:50|||||||||4
1732236000000|2024-11-22 00:40:00|5945.41|5944.71|5945.29|5944.59|5945.41|5944.71|5945.29|5944.59|12
1732236010000|2024-11-22 00:40:10|5945.04|5944.34|5944.91|5944.21|5945.04|5944.34|5944.91|5944.21|18
1732236020000|2024-11-22 00:40:20|5945.04|5944.34|5944.91|5944.21|5945.04|5944.34|5944.91|5944.21|11
1732236030000|2024-11-22 00:40:30|5945.04|5944.34|5945.29|5944.59|5945.29|5944.59|5945.04|5944.34|10
1732236050000|2024-11-22 00:40:50|||||||||3
1732236060000|2024-11-22 00:41:00|5945.16|5944.46|5945.04|5944.34|5945.16|5944.46|5945.04|5944.34|6
1732236070000|2024-11-22 00:41:10|||||||||2
1732236080000|2024-11-22 00:41:20|||||||||1
1732236090000|2024-11-22 00:41:30|5945.16|5944.46|5945.04|5944.34|5945.29|5944.59|5945.04|5944.34|11
1732236100000|2024-11-22 00:41:40|5945.16|5944.46|5945.16|5944.46|5945.29|5944.59|5945.04|5944.34|10
1732236110000|2024-11-22 00:41:50|5945.04|5944.34|5945.04|5944.34|5945.04|5944.34|5944.79|5944.09|5
1732236120000|2024-11-22 00:42:00|5944.91|5944.21|5944.91|5944.21|5944.91|5944.21|5944.91|5944.21|5
1732236130000|2024-11-22 00:42:10|5944.79|5944.09|5944.54|5943.84|5944.79|5944.09|5944.41|5943.71|43
1732236140000|2024-11-22 00:42:20|||||||||7
1732236150000|2024-11-22 00:42:30|5944.66|5943.96|5944.54|5943.84|5944.66|5943.96|5944.54|5943.84|9
1732236160000|2024-11-22 00:42:40|5944.66|5943.96|5944.54|5943.84|5944.66|5943.96|5944.54|5943.84|13
1732236170000|2024-11-22 00:42:50|5944.66|5943.96|5944.54|5943.84|5944.79|5944.09|5944.54|5943.84|9
1732236180000|2024-11-22 00:43:00|5944.66|5943.96|5944.79|5944.09|5944.79|5944.09|5944.66|5943.96|10
1732236190000|2024-11-22 00:43:10|5944.66|5943.96|5944.66|5943.96|5944.66|5943.96|5944.66|5943.96|5
1732236200000|2024-11-22 00:43:20|5944.79|5944.09|5944.54|5943.84|5944.79|5944.09|5944.54|5943.84|2
1732236220000|2024-11-22 00:43:40|5944.66|5943.96|5944.66|5943.96|5944.79|5944.09|5944.66|5943.96|2
1732236230000|2024-11-22 00:43:50|5944.54|5943.84|5944.91|5944.21|5945.04|5944.34|5944.54|5943.84|3
1732236240000|2024-11-22 00:44:00|5945.04|5944.34|5944.79|5944.09|5945.04|5944.34|5944.66|5943.96|11
1732236250000|2024-11-22 00:44:10|5944.66|5943.96|5944.79|5944.09|5944.79|5944.09|5944.54|5943.84|13
1732236280000|2024-11-22 00:44:40|5944.54|5943.84|5944.54|5943.84|5944.66|5943.96|5944.54|5943.84|17
1732236290000|2024-11-22 00:44:50|5944.79|5944.09|5944.54|5943.84|5944.79|5944.09|5944.54|5943.84|4
1732236300000|2024-11-22 00:45:00|5944.29|5943.59|5944.04|5943.34|5944.54|5943.84|5944.04|5943.34|52
1732236310000|2024-11-22 00:45:10|5943.79|5943.09|5944.29|5943.59|5944.29|5943.59|5943.79|5943.09|37
1732236320000|2024-11-22 00:45:20|5944.41|5943.71|5944.04|5943.34|5944.54|5943.84|5943.91|5943.21|11
1732236340000|2024-11-22 00:45:40|||||||||5
1732236350000|2024-11-22 00:45:50|5943.79|5943.09|5944.04|5943.34|5944.04|5943.34|5943.54|5942.84|20
1732236360000|2024-11-22 00:46:00|5943.91|5943.21|5943.79|5943.09|5944.04|5943.34|5943.79|5943.09|3
1732236370000|2024-11-22 00:46:10|5943.91|5943.21|5943.79|5943.09|5944.04|5943.34|5943.79|5943.09|5
1732236380000|2024-11-22 00:46:20|||||||||6
1732236390000|2024-11-22 00:46:30|5943.91|5943.21|5944.29|5943.59|5944.29|5943.59|5943.91|5943.21|13
1732236400000|2024-11-22 00:46:40|||||||||1
1732236410000|2024-11-22 00:46:50|5944.16|5943.46|5944.29|5943.59|5944.29|5943.59|5944.16|5943.46|15
1732236420000|2024-11-22 00:47:00|5944.16|5943.46|5943.79|5943.09|5944.16|5943.46|5943.79|5943.09|8
1732236440000|2024-11-22 00:47:20|5943.54|5942.84|5943.66|5942.96|5943.79|5943.09|5943.54|5942.84|34
1732236450000|2024-11-22 00:47:30|5943.54|5942.84|5943.41|5942.71|5943.54|5942.84|5943.41|5942.71|3
1732236460000|2024-11-22 00:47:40|5943.54|5942.84|5943.41|5942.71|5943.54|5942.84|5943.41|5942.71|3
1732236470000|2024-11-22 00:47:50|5943.54|5942.84|5943.04|5942.34|5943.54|5942.84|5943.04|5942.34|15
1732236480000|2024-11-22 00:48:00|5942.91|5942.21|5942.79|5942.09|5942.91|5942.21|5942.79|5942.09|25
1732236490000|2024-11-22 00:48:10|||||||||2
1732236500000|2024-11-22 00:48:20|5942.54|5941.84|5942.54|5941.84|5942.54|5941.84|5942.29|5941.59|70
1732236510000|2024-11-22 00:48:30|5942.66|5941.96|5942.54|5941.84|5942.66|5941.96|5942.54|5941.84|44
1732236520000|2024-11-22 00:48:40|5942.66|5941.96|5942.79|5942.09|5942.79|5942.09|5942.54|5941.84|4
1732236530000|2024-11-22 00:48:50|5942.54|5941.84|5942.54|5941.84|5942.79|5942.09|5942.54|5941.84|16
1732236540000|2024-11-22 00:49:00|5942.79|5942.09|5942.79|5942.09|5942.79|5942.09|5942.79|5942.09|2
1732236550000|2024-11-22 00:49:10|5943.04|5942.34|5942.79|5942.09|5943.04|5942.34|5942.79|5942.09|12
1732236560000|2024-11-22 00:49:20|5942.91|5942.21|5942.54|5941.84|5943.04|5942.34|5942.54|5941.84|20
1732236570000|2024-11-22 00:49:30|||||||||14
1732236580000|2024-11-22 00:49:40|||||||||5
1732236590000|2024-11-22 00:49:50|5942.66|5941.96|5942.41|5941.71|5942.66|5941.96|5942.29|5941.59|35
1732236600000|2024-11-22 00:50:00|5942.54|5941.84|5942.66|5941.96|5942.79|5942.09|5942.54|5941.84|18
1732236610000|2024-11-22 00:50:10|5942.54|5941.84|5942.54|5941.84|5942.54|5941.84|5942.54|5941.84|1
1732236620000|2024-11-22 00:50:20|5942.41|5941.71|5943.29|5942.59|5943.29|5942.59|5942.41|5941.71|16
1732236630000|2024-11-22 00:50:30|5943.16|5942.46|5943.29|5942.59|5943.29|5942.59|5943.04|5942.34|12
1732236640000|2024-11-22 00:50:40|5943.16|5942.46|5943.04|5942.34|5943.16|5942.46|5943.04|5942.34|3
1732236650000|2024-11-22 00:50:50|||||||||1
1732236660000|2024-11-22 00:51:00|5943.29|5942.59|5943.54|5942.84|5943.54|5942.84|5943.04|5942.34|30
1732236670000|2024-11-22 00:51:10|5943.66|5942.96|5943.66|5942.96|5943.79|5943.09|5943.29|5942.59|34
1732236680000|2024-11-22 00:51:20|5943.79|5943.09|5944.29|5943.59|5944.29|5943.59|5943.66|5942.96|8
1732236690000|2024-11-22 00:51:30|5944.41|5943.71|5944.29|5943.59|5944.54|5943.84|5944.29|5943.59|10
1732236700000|2024-11-22 00:51:40|||||||||1
1732236710000|2024-11-22 00:51:50|5944.04|5943.34|5944.04|5943.34|5944.29|5943.59|5943.79|5943.09|35
1732236720000|2024-11-22 00:52:00|5944.16|5943.46|5944.29|5943.59|5944.41|5943.71|5944.16|5943.46|22
1732236730000|2024-11-22 00:52:10|5944.41|5943.71|5944.79|5944.09|5944.79|5944.09|5944.41|5943.71|15
1732236750000|2024-11-22 00:52:30|5944.66|5943.96|5944.66|5943.96|5944.66|5943.96|5944.66|5943.96|0
1732236760000|2024-11-22 00:52:40|5944.79|5944.09|5944.79|5944.09|5944.79|5944.09|5944.66|5943.96|30
1732236770000|2024-11-22 00:52:50|5944.91|5944.21|5945.04|5944.34|5945.04|5944.34|5944.79|5944.09|12
1732236780000|2024-11-22 00:53:00|5945.16|5944.46|5944.91|5944.21|5945.16|5944.46|5944.79|5944.09|36
1732236790000|2024-11-22 00:53:10|5944.79|5944.09|5945.16|5944.46|5945.29|5944.59|5944.79|5944.09|20
1732236800000|2024-11-22 00:53:20|5945.29|5944.59|5945.16|5944.46|5945.29|5944.59|5945.04|5944.34|11
1732236810000|2024-11-22 00:53:30|5945.04|5944.34|5944.79|5944.09|5945.16|5944.46|5944.79|5944.09|13
1732236820000|2024-11-22 00:53:40|5944.91|5944.21|5945.04|5944.34|5945.16|5944.46|5944.79|5944.09|2
1732236830000|2024-11-22 00:53:50|5944.91|5944.21|5944.79|5944.09|5945.04|5944.34|5944.79|5944.09|21
1732236840000|2024-11-22 00:54:00|5944.54|5943.84|5944.91|5944.21|5945.04|5944.34|5944.54|5943.84|24
1732236850000|2024-11-22 00:54:10|5945.04|5944.34|5945.29|5944.59|5945.29|5944.59|5945.04|5944.34|15
1732236860000|2024-11-22 00:54:20|5945.16|5944.46|5945.04|5944.34|5945.16|5944.46|5945.04|5944.34|6
1732236870000|2024-11-22 00:54:30|5945.29|5944.59|5945.29|5944.59|5945.29|5944.59|5945.29|5944.59|4
1732236880000|2024-11-22 00:54:40|5945.54|5944.84|5945.54|5944.84|5945.54|5944.84|5945.54|5944.84|4
1732236890000|2024-11-22 00:54:50|5945.79|5945.09|5945.29|5944.59|5945.79|5945.09|5945.16|5944.46|31
1732236900000|2024-11-22 00:55:00|5945.04|5944.34|5945.29|5944.59|5945.29|5944.59|5945.04|5944.34|19
1732236910000|2024-11-22 00:55:10|5945.16|5944.46|5945.16|5944.46|5945.29|5944.59|5945.04|5944.34|5
1732236920000|2024-11-22 00:55:20|5945.29|5944.59|5945.29|5944.59|5945.41|5944.71|5945.29|5944.59|2
1732236930000|2024-11-22 00:55:30|5945.41|5944.71|5945.54|5944.84|5945.54|5944.84|5945.41|5944.71|5
1732236940000|2024-11-22 00:55:40|5945.41|5944.71|5945.29|5944.59|5945.41|5944.71|5945.29|5944.59|2
1732236950000|2024-11-22 00:55:50|5945.04|5944.34|5945.04|5944.34|5945.04|5944.34|5945.04|5944.34|5
1732236960000|2024-11-22 00:56:00|5945.16|5944.46|5944.79|5944.09|5945.54|5944.84|5944.79|5944.09|64
1732236970000|2024-11-22 00:56:10|||||||||1
1732236980000|2024-11-22 00:56:20|5944.91|5944.21|5945.04|5944.34|5945.29|5944.59|5944.91|5944.21|9
1732236990000|2024-11-22 00:56:30|5945.16|5944.46|5945.29|5944.59|5945.29|5944.59|5945.16|5944.46|4
1732237000000|2024-11-22 00:56:40|5945.41|5944.71|5945.29|5944.59|5945.41|5944.71|5945.29|5944.59|7
1732237010000|2024-11-22 00:56:50|5945.41|5944.71|5945.54|5944.84|5945.54|5944.84|5945.29|5944.59|7
1732237020000|2024-11-22 00:57:00|5945.66|5944.96|5945.79|5945.09|5945.79|5945.09|5945.66|5944.96|5
1732237030000|2024-11-22 00:57:10|5945.66|5944.96|5945.04|5944.34|5945.66|5944.96|5945.04|5944.34|13
1732237040000|2024-11-22 00:57:20|5945.16|5944.46|5945.04|5944.34|5945.16|5944.46|5945.04|5944.34|10
1732237050000|2024-11-22 00:57:30|||||||||1
1732237060000|2024-11-22 00:57:40|5944.79|5944.09|5944.79|5944.09|5944.91|5944.21|5944.79|5944.09|12
1732237070000|2024-11-22 00:57:50|5944.54|5943.84|5944.54|5943.84|5944.66|5943.96|5944.54|5943.84|11
1732237080000|2024-11-22 00:58:00|5944.79|5944.09|5944.79|5944.09|5945.04|5944.34|5944.79|5944.09|11
1732237090000|2024-11-22 00:58:10|5944.91|5944.21|5944.79|5944.09|5945.04|5944.34|5944.79|5944.09|5
1732237100000|2024-11-22 00:58:20|5944.54|5943.84|5944.66|5943.96|5944.79|5944.09|5944.54|5943.84|18
1732237110000|2024-11-22 00:58:30|5944.54|5943.84|5944.29|5943.59|5944.66|5943.96|5944.29|5943.59|4
1732237120000|2024-11-22 00:58:40|||||||||5
1732237130000|2024-11-22 00:58:50|||||||||1
1732237140000|2024-11-22 00:59:00|5944.41|5943.71|5944.04|5943.34|5944.41|5943.71|5944.04|5943.34|32
1732237150000|2024-11-22 00:59:10|5944.16|5943.46|5944.04|5943.34|5944.29|5943.59|5943.91|5943.21|27
1732237160000|2024-11-22 00:59:20|5943.91|5943.21|5944.04|5943.34|5944.04|5943.34|5943.79|5943.09|6
1732237170000|2024-11-22 00:59:30|5944.29|5943.59|5944.04|5943.34|5944.41|5943.71|5943.79|5943.09|47
1732237180000|2024-11-22 00:59:40|5943.91|5943.21|5943.79|5943.09|5943.91|5943.21|5943.79|5943.09|0
1732237190000|2024-11-22 00:59:50|5943.66|5942.96|5943.79|5943.09|5943.79|5943.09|5943.66|5942.96|5
1732237200000|2024-11-22 01:00:00|5943.66|5942.96|5944.79|5944.09|5944.79|5944.09|5943.66|5942.96|25
1732237210000|2024-11-22 01:00:10|5944.66|5943.96|5945.04|5944.34|5945.04|5944.34|5944.54|5943.84|12
1732237220000|2024-11-22 01:00:20|5945.16|5944.46|5945.29|5944.59|5945.29|5944.59|5945.04|5944.34|12
1732237230000|2024-11-22 01:00:30|5945.41|5944.71|5945.66|5944.96|5946.04|5945.34|5945.41|5944.71|121
1732237240000|2024-11-22 01:00:40|5945.54|5944.84|5945.91|5945.21|5946.04|5945.34|5945.54|5944.84|17
1732237250000|2024-11-22 01:00:50|5945.79|5945.09|5946.16|5945.46|5946.29|5945.59|5945.79|5945.09|6
1732237260000|2024-11-22 01:01:00|5946.04|5945.34|5946.54|5945.84|5947.04|5946.34|5946.04|5945.34|104
1732237270000|2024-11-22 01:01:10|5946.29|5945.59|5946.29|5945.59|5946.29|5945.59|5946.04|5945.34|11
1732237280000|2024-11-22 01:01:20|5946.16|5945.46|5946.29|5945.59|5946.41|5945.71|5946.04|5945.34|23
1732237290000|2024-11-22 01:01:30|5946.41|5945.71|5946.29|5945.59|5946.54|5945.84|5946.29|5945.59|15
1732237300000|2024-11-22 01:01:40|5946.41|5945.71|5946.54|5945.84|5946.54|5945.84|5946.29|5945.59|8
1732237310000|2024-11-22 01:01:50|5946.41|5945.71|5946.41|5945.71|5946.41|5945.71|5946.29|5945.59|5
1732237320000|2024-11-22 01:02:00|5946.54|5945.84|5946.79|5946.09|5946.79|5946.09|5946.54|5945.84|9
1732237330000|2024-11-22 01:02:10|5946.91|5946.21|5946.79|5946.09|5947.04|5946.34|5946.79|5946.09|18
1732237340000|2024-11-22 01:02:20|5946.66|5945.96|5946.66|5945.96|5946.66|5945.96|5946.54|5945.84|8
1732237350000|2024-11-22 01:02:30|5946.79|5946.09|5946.54|5945.84|5946.79|5946.09|5946.54|5945.84|13
1732237360000|2024-11-22 01:02:40|5946.29|5945.59|5946.04|5945.34|5946.29|5945.59|5946.04|5945.34|14
1732237370000|2024-11-22 01:02:50|5946.16|5945.46|5946.29|5945.59|5946.29|5945.59|5946.16|5945.46|9
1732237380000|2024-11-22 01:03:00|5946.54|5945.84|5946.04|5945.34|5946.54|5945.84|5945.79|5945.09|40
1732237390000|2024-11-22 01:03:10|||||||||6
1732237400000|2024-11-22 01:03:20|5946.16|5945.46|5946.04|5945.34|5946.16|5945.46|5946.04|5945.34|15
1732237410000|2024-11-22 01:03:30|5945.79|5945.09|5945.04|5944.34|5945.79|5945.09|5945.04|5944.34|34
1732237420000|2024-11-22 01:03:40|5945.16|5944.46|5944.91|5944.21|5945.29|5944.59|5944.91|5944.21|48
1732237430000|2024-11-22 01:03:50|5945.04|5944.34|5945.04|5944.34|5945.04|5944.34|5944.79|5944.09|12
1732237440000|2024-11-22 01:04:00|5944.79|5944.09|5944.79|5944.09|5944.79|5944.09|5944.66|5943.96|15
1732237450000|2024-11-22 01:04:10|5944.66|5943.96|5944.79|5944.09|5944.91|5944.21|5944.66|5943.96|14
1732237460000|2024-11-22 01:04:20|5944.91|5944.21|5944.91|5944.21|5945.04|5944.34|5944.91|5944.21|3
1732237470000|2024-11-22 01:04:30|5944.79|5944.09|5944.29|5943.59|5944.79|5944.09|5944.04|5943.34|80
1732237480000|2024-11-22 01:04:40|5944.04|5943.34|5944.04|5943.34|5944.04|5943.34|5944.04|5943.34|12
1732237490000|2024-11-22 01:04:50|5944.16|5943.46|5944.29|5943.59|5944.29|5943.59|5944.04|5943.34|12
1732237500000|2024-11-22 01:05:00|5944.16|5943.46|5944.41|5943.71|5944.54|5943.84|5944.16|5943.46|16
1732237510000|2024-11-22 01:05:10|5944.54|5943.84|5944.54|5943.84|5944.79|5944.09|5944.54|5943.84|17
1732237520000|2024-11-22 01:05:20|5944.66|5943.96|5945.04|5944.34|5945.04|5944.34|5944.66|5943.96|19
1732237530000|2024-11-22 01:05:30|5945.16|5944.46|5945.79|5945.09|5945.79|5945.09|5945.16|5944.46|25
1732237540000|2024-11-22 01:05:40|5945.91|5945.21|5946.04|5945.34|5946.04|5945.34|5945.79|5945.09|29
1732237550000|2024-11-22 01:05:50|5945.91|5945.21|5945.79|5945.09|5945.91|5945.21|5945.79|5945.09|15
1732237560000|2024-11-22 01:06:00|5945.91|5945.21|5946.16|5945.46|5946.29|5945.59|5945.79|5945.09|40
1732237570000|2024-11-22 01:06:10|5946.29|5945.59|5946.04|5945.34|5946.29|5945.59|5945.79|5945.09|10
1732237580000|2024-11-22 01:06:20|5945.91|5945.21|5946.04|5945.34|5946.04|5945.34|5945.79|5945.09|17
1732237590000|2024-11-22 01:06:30|5945.91|5945.21|5946.29|5945.59|5946.29|5945.59|5945.79|5945.09|9
1732237600000|2024-11-22 01:06:40|||||||||5
1732237610000|2024-11-22 01:06:50|5946.41|5945.71|5946.29|5945.59|5946.54|5945.84|5946.04|5945.34|57
1732237620000|2024-11-22 01:07:00|5946.16|5945.46|5946.29|5945.59|5946.54|5945.84|5946.16|5945.46|14
1732237630000|2024-11-22 01:07:10|5946.16|5945.46|5946.04|5945.34|5946.29|5945.59|5946.04|5945.34|13
1732237640000|2024-11-22 01:07:20|5946.16|5945.46|5946.04|5945.34|5946.29|5945.59|5945.79|5945.09|28
1732237650000|2024-11-22 01:07:30|5946.16|5945.46|5946.04|5945.34|5946.29|5945.59|5946.04|5945.34|4
1732237660000|2024-11-22 01:07:40|5946.29|5945.59|5946.29|5945.59|5946.29|5945.59|5946.04|5945.34|6
1732237670000|2024-11-22 01:07:50|5946.16|5945.46|5945.91|5945.21|5946.16|5945.46|5945.91|5945.21|6
1732237680000|2024-11-22 01:08:00|5945.79|5945.09|5946.04|5945.34|5946.04|5945.34|5945.54|5944.84|11
1732237690000|2024-11-22 01:08:10|5945.91|5945.21|5946.04|5945.34|5946.04|5945.34|5945.91|5945.21|7
1732237700000|2024-11-22 01:08:20|5946.16|5945.46|5946.29|5945.59|5946.29|5945.59|5946.16|5945.46|6
1732237710000|2024-11-22 01:08:30|5946.16|5945.46|5946.54|5945.84|5946.54|5945.84|5946.16|5945.46|19
1732237720000|2024-11-22 01:08:40|5946.41|5945.71|5946.54|5945.84|5946.54|5945.84|5946.29|5945.59|18
1732237730000|2024-11-22 01:08:50|5946.29|5945.59|5946.29|5945.59|5946.29|5945.59|5946.29|5945.59|5
1732237740000|2024-11-22 01:09:00|5946.41|5945.71|5946.54|5945.84|5946.54|5945.84|5946.29|5945.59|21
1732237750000|2024-11-22 01:09:10|5946.66|5945.96|5946.54|5945.84|5946.79|5946.09|5946.54|5945.84|17
1732237760000|2024-11-22 01:09:20|5946.66|5945.96|5946.54|5945.84|5946.79|5946.09|5946.54|5945.84|2
1732237770000|2024-11-22 01:09:30|5946.66|5945.96|5947.04|5946.34|5947.04|5946.34|5946.66|5945.96|14
1732237780000|2024-11-22 01:09:40|5947.16|5946.46|5947.04|5946.34|5947.29|5946.59|5947.04|5946.34|18
1732237790000|2024-11-22 01:09:50|||||||||1
1732237800000|2024-11-22 01:10:00|5947.16|5946.46|5947.04|5946.34|5947.29|5946.59|5947.04|5946.34|62
1732237810000|2024-11-22 01:10:10|5946.91|5946.21|5946.79|5946.09|5947.04|5946.34|5946.66|5945.96|11
1732237820000|2024-11-22 01:10:20|5946.91|5946.21|5947.04|5946.34|5947.04|5946.34|5946.79|5946.09|8
1732237830000|2024-11-22 01:10:30|5946.91|5946.21|5946.79|5946.09|5946.91|5946.21|5946.54|5945.84|14
1732237840000|2024-11-22 01:10:40|5946.66|5945.96|5947.04|5946.34|5947.04|5946.34|5946.66|5945.96|4
1732237850000|2024-11-22 01:10:50|5946.79|5946.09|5947.29|5946.59|5947.41|5946.71|5946.79|5946.09|8
1732237860000|2024-11-22 01:11:00|5947.41|5946.71|5947.54|5946.84|5947.54|5946.84|5947.29|5946.59|23
1732237870000|2024-11-22 01:11:10|5947.41|5946.71|5947.54|5946.84|5947.54|5946.84|5947.29|5946.59|31
1732237880000|2024-11-22 01:11:20|5947.41|5946.71|5947.29|5946.59|5947.41|5946.71|5947.29|5946.59|8
1732237890000|2024-11-22 01:11:30|5947.54|5946.84|5947.54|5946.84|5947.54|5946.84|5947.54|5946.84|21
1732237900000|2024-11-22 01:11:40|5947.04|5946.34|5947.54|5946.84|5947.54|5946.84|5947.04|5946.34|14
1732237910000|2024-11-22 01:11:50|5947.41|5946.71|5947.04|5946.34|5947.41|5946.71|5947.04|5946.34|2
1732237920000|2024-11-22 01:12:00|5947.16|5946.46|5947.04|5946.34|5947.16|5946.46|5946.91|5946.21|16
1732237930000|2024-11-22 01:12:10|5946.91|5946.21|5947.04|5946.34|5947.04|5946.34|5946.91|5946.21|4
1732237940000|2024-11-22 01:12:20|5947.29|5946.59|5947.29|5946.59|5947.29|5946.59|5947.04|5946.34|9
1732237950000|2024-11-22 01:12:30|5947.16|5946.46|5947.04|5946.34|5947.16|5946.46|5947.04|5946.34|0
1732237960000|2024-11-22 01:12:40|5946.91|5946.21|5947.04|5946.34|5947.04|5946.34|5946.79|5946.09|11
1732237970000|2024-11-22 01:12:50|5946.91|5946.21|5946.79|5946.09|5946.91|5946.21|5946.79|5946.09|9
1732237980000|2024-11-22 01:13:00|5946.91|5946.21|5947.29|5946.59|5947.29|5946.59|5946.91|5946.21|30
1732237990000|2024-11-22 01:13:10|5947.16|5946.46|5947.16|5946.46|5947.29|5946.59|5947.04|5946.34|4
1732238000000|2024-11-22 01:13:20|5947.29|5946.59|5947.29|5946.59|5947.29|5946.59|5947.16|5946.46|4
1732238010000|2024-11-22 01:13:30|5947.54|5946.84|5947.41|5946.71|5947.66|5946.96|5947.41|5946.71|6
1732238020000|2024-11-22 01:13:40|5947.29|5946.59|5947.79|5947.09|5947.79|5947.09|5947.29|5946.59|20
1732238030000|2024-11-22 01:13:50|5947.66|5946.96|5947.79|5947.09|5947.79|5947.09|5947.66|5946.96|7
1732238040000|2024-11-22 01:14:00|5947.91|5947.21|5947.79|5947.09|5948.04|5947.34|5947.79|5947.09|17
1732238050000|2024-11-22 01:14:10|5947.66|5946.96|5948.04|5947.34|5948.04|5947.34|5947.66|5946.96|32
1732238060000|2024-11-22 01:14:20|5947.91|5947.21|5947.91|5947.21|5948.04|5947.34|5947.79|5947.09|14
1732238070000|2024-11-22 01:14:30|5948.04|5947.34|5948.04|5947.34|5948.29|5947.59|5948.04|5947.34|18
1732238080000|2024-11-22 01:14:40|5947.79|5947.09|5948.29|5947.59|5948.29|5947.59|5947.79|5947.09|10
1732238090000|2024-11-22 01:14:50|||||||||1
1732238100000|2024-11-22 01:15:00|5948.04|5947.34|5947.79|5947.09|5948.04|5947.34|5947.54|5946.84|30
1732238110000|2024-11-22 01:15:10|5947.66|5946.96|5947.91|5947.21|5948.04|5947.34|5947.54|5946.84|13
1732238120000|2024-11-22 01:15:20|5947.79|5947.09|5948.04|5947.34|5948.04|5947.34|5947.79|5947.09|2
1732238130000|2024-11-22 01:15:30|5948.29|5947.59|5948.29|5947.59|5948.54|5947.84|5948.29|5947.59|41
1732238140000|2024-11-22 01:15:40|5948.41|5947.71|5948.79|5948.09|5948.79|5948.09|5948.41|5947.71|34
1732238150000|2024-11-22 01:15:50|5949.04|5948.34|5948.79|5948.09|5949.04|5948.34|5948.54|5947.84|48
1732238160000|2024-11-22 01:16:00|5948.66|5947.96|5949.04|5948.34|5949.29|5948.59|5948.66|5947.96|47
1732238170000|2024-11-22 01:16:10|5948.91|5948.21|5948.66|5947.96|5948.91|5948.21|5948.54|5947.84|18
1732238180000|2024-11-22 01:16:20|5948.79|5948.09|5948.54|5947.84|5948.79|5948.09|5948.54|5947.84|7
1732238190000|2024-11-22 01:16:30|5948.79|5948.09|5948.66|5947.96|5948.79|5948.09|5948.54|5947.84|13
1732238200000|2024-11-22 01:16:40|5948.79|5948.09|5948.66|5947.96|5948.79|5948.09|5948.54|5947.84|12
1732238210000|2024-11-22 01:16:50|5948.79|5948.09|5948.29|5947.59|5948.79|5948.09|5948.29|5947.59|10
1732238220000|2024-11-22 01:17:00|5948.16|5947.46|5948.16|5947.46|5948.29|5947.59|5948.16|5947.46|12
1732238230000|2024-11-22 01:17:10|5948.04|5947.34|5948.29|5947.59|5948.29|5947.59|5947.91|5947.21|19
1732238240000|2024-11-22 01:17:20|5948.41|5947.71|5948.54|5947.84|5948.54|5947.84|5948.29|5947.59|0
1732238250000|2024-11-22 01:17:30|5948.66|5947.96|5948.41|5947.71|5948.79|5948.09|5948.41|5947.71|17
1732238260000|2024-11-22 01:17:40|5948.54|5947.84|5948.41|5947.71|5948.54|5947.84|5948.29|5947.59|3
1732238270000|2024-11-22 01:17:50|5948.29|5947.59|5948.29|5947.59|5948.29|5947.59|5948.29|5947.59|3
1732238280000|2024-11-22 01:18:00|5948.16|5947.46|5948.04|5947.34|5948.16|5947.46|5948.04|5947.34|15
1732238290000|2024-11-22 01:18:10|5948.16|5947.46|5948.29|5947.59|5948.29|5947.59|5948.16|5947.46|2
1732238300000|2024-11-22 01:18:20|5948.04|5947.34|5948.54|5947.84|5948.54|5947.84|5948.04|5947.34|16
1732238310000|2024-11-22 01:18:30|5948.41|5947.71|5948.54|5947.84|5948.54|5947.84|5948.29|5947.59|2
1732238320000|2024-11-22 01:18:40|5948.66|5947.96|5948.79|5948.09|5948.79|5948.09|5948.54|5947.84|9
1732238340000|2024-11-22 01:19:00|5948.54|5947.84|5948.66|5947.96|5948.79|5948.09|5948.54|5947.84|22
1732238350000|2024-11-22 01:19:10|5948.54|5947.84|5948.54|5947.84|5948.54|5947.84|5948.54|5947.84|0
1732238360000|2024-11-22 01:19:20|5948.66|5947.96|5948.54|5947.84|5948.79|5948.09|5948.54|5947.84|5
1732238380000|2024-11-22 01:19:40|5948.29|5947.59|5948.66|5947.96|5948.66|5947.96|5948.29|5947.59|9
1732238390000|2024-11-22 01:19:50|5948.54|5947.84|5948.54|5947.84|5948.66|5947.96|5948.29|5947.59|5
1732238400000|2024-11-22 01:20:00|5948.66|5947.96|5948.54|5947.84|5948.66|5947.96|5948.54|5947.84|4
1732238410000|2024-11-22 01:20:10|5948.66|5947.96|5948.79|5948.09|5948.79|5948.09|5948.66|5947.96|9
1732238420000|2024-11-22 01:20:20|5950.04|5949.34|5950.04|5949.34|5950.04|5949.34|5949.79|5949.09|155
1732238430000|2024-11-22 01:20:30|5950.29|5949.59|5950.54|5949.84|5950.79|5950.09|5950.29|5949.59|135
1732238440000|2024-11-22 01:20:40|5950.41|5949.71|5950.04|5949.34|5950.41|5949.71|5950.04|5949.34|28
1732238450000|2024-11-22 01:20:50|5950.16|5949.46|5950.04|5949.34|5950.29|5949.59|5950.04|5949.34|10
1732238460000|2024-11-22 01:21:00|5950.29|5949.59|5950.29|5949.59|5950.29|5949.59|5950.29|5949.59|9
1732238470000|2024-11-22 01:21:10|5950.54|5949.84|5950.29|5949.59|5950.54|5949.84|5950.29|5949.59|25
1732238480000|2024-11-22 01:21:20|5950.41|5949.71|5950.29|5949.59|5950.54|5949.84|5950.29|5949.59|13
1732238490000|2024-11-22 01:21:30|5950.04|5949.34|5950.04|5949.34|5950.16|5949.46|5950.04|5949.34|11
1732238500000|2024-11-22 01:21:40|5950.16|5949.46|5950.04|5949.34|5950.16|5949.46|5950.04|5949.34|9
1732238510000|2024-11-22 01:21:50|5950.29|5949.59|5950.29|5949.59|5950.29|5949.59|5950.29|5949.59|7
1732238520000|2024-11-22 01:22:00|5950.16|5949.46|5950.04|5949.34|5950.16|5949.46|5950.04|5949.34|14
1732238530000|2024-11-22 01:22:10|5950.29|5949.59|5950.04|5949.34|5950.29|5949.59|5950.04|5949.34|5
1732238540000|2024-11-22 01:22:20|5950.16|5949.46|5950.54|5949.84|5950.54|5949.84|5950.16|5949.46|9
1732238550000|2024-11-22 01:22:30|||||||||26
1732238560000|2024-11-22 01:22:40|5950.66|5949.96|5950.79|5950.09|5950.79|5950.09|5950.54|5949.84|13
1732238570000|2024-11-22 01:22:50|5950.66|5949.96|5951.04|5950.34|5951.04|5950.34|5950.66|5949.96|10
1732238580000|2024-11-22 01:23:00|5950.91|5950.21|5951.29|5950.59|5951.29|5950.59|5950.91|5950.21|26
1732238590000|2024-11-22 01:23:10|5951.16|5950.46|5951.29|5950.59|5951.29|5950.59|5951.04|5950.34|19
1732238600000|2024-11-22 01:23:20|5951.41|5950.71|5951.29|5950.59|5951.54|5950.84|5951.29|5950.59|42
1732238610000|2024-11-22 01:23:30|5951.16|5950.46|5951.04|5950.34|5951.16|5950.46|5951.04|5950.34|26
1732238620000|2024-11-22 01:23:40|5950.79|5950.09|5950.79|5950.09|5950.79|5950.09|5950.79|5950.09|11
1732238630000|2024-11-22 01:23:50|||||||||11
1732238640000|2024-11-22 01:24:00|5950.91|5950.21|5950.79|5950.09|5951.04|5950.34|5950.79|5950.09|5
1732238650000|2024-11-22 01:24:10|5950.91|5950.21|5950.79|5950.09|5951.04|5950.34|5950.79|5950.09|9
1732238660000|2024-11-22 01:24:20|5951.04|5950.34|5950.79|5950.09|5951.04|5950.34|5950.79|5950.09|26
1732238670000|2024-11-22 01:24:30|5950.91|5950.21|5950.79|5950.09|5951.04|5950.34|5950.79|5950.09|8
1732238680000|2024-11-22 01:24:40|5950.66|5949.96|5950.79|5950.09|5950.79|5950.09|5950.66|5949.96|7
1732238700000|2024-11-22 01:25:00|5950.66|5949.96|5950.54|5949.84|5950.66|5949.96|5950.54|5949.84|8
1732238710000|2024-11-22 01:25:10|5950.79|5950.09|5950.66|5949.96|5950.79|5950.09|5950.54|5949.84|9
1732238720000|2024-11-22 01:25:20|5950.79|5950.09|5950.91|5950.21|5951.04|5950.34|5950.66|5949.96|4
1732238730000|2024-11-22 01:25:30|5951.04|5950.34|5951.16|5950.46|5951.16|5950.46|5950.91|5950.21|13
1732238740000|2024-11-22 01:25:40|5951.04|5950.34|5950.79|5950.09|5951.04|5950.34|5950.79|5950.09|5
1732238750000|2024-11-22 01:25:50|5950.66|5949.96|5950.79|5950.09|5950.79|5950.09|5950.54|5949.84|27
1732238760000|2024-11-22 01:26:00|5950.54|5949.84|5950.54|5949.84|5950.54|5949.84|5950.54|5949.84|4
1732238770000|2024-11-22 01:26:10|5950.29|5949.59|5950.29|5949.59|5950.29|5949.59|5950.29|5949.59|10
1732238780000|2024-11-22 01:26:20|5950.54|5949.84|5950.41|5949.71|5950.54|5949.84|5950.29|5949.59|11
1732238790000|2024-11-22 01:26:30|5950.29|5949.59|5950.54|5949.84|5950.54|5949.84|5950.29|5949.59|10
1732238800000|2024-11-22 01:26:40|5950.41|5949.71|5950.41|5949.71|5950.54|5949.84|5950.29|5949.59|10
1732238810000|2024-11-22 01:26:50|5950.29|5949.59|5950.29|5949.59|5950.54|5949.84|5950.29|5949.59|7
1732238820000|2024-11-22 01:27:00|5950.41|5949.71|5950.29|5949.59|5950.41|5949.71|5950.29|5949.59|2
1732238830000|2024-11-22 01:27:10|||||||||3
1732238840000|2024-11-22 01:27:20|5950.16|5949.46|5950.04|5949.34|5950.16|5949.46|5950.04|5949.34|12
1732238850000|2024-11-22 01:27:30|5949.91|5949.21|5949.54|5948.84|5949.91|5949.21|5949.41|5948.71|31
1732238860000|2024-11-22 01:27:40|||||||||1
1732238870000|2024-11-22 01:27:50|5949.29|5948.59|5949.29|5948.59|5949.29|5948.59|5949.29|5948.59|13
1732238880000|2024-11-22 01:28:00|5949.41|5948.71|5949.29|5948.59|5949.41|5948.71|5949.16|5948.46|16
1732238900000|2024-11-22 01:28:20|5949.16|5948.46|5949.04|5948.34|5949.16|5948.46|5948.91|5948.21|22
1732238910000|2024-11-22 01:28:30|5949.16|5948.46|5949.04|5948.34|5949.29|5948.59|5949.04|5948.34|14
1732238920000|2024-11-22 01:28:40|5948.79|5948.09|5948.54|5947.84|5948.79|5948.09|5948.54|5947.84|27
1732238930000|2024-11-22 01:28:50|5948.66|5947.96|5948.54|5947.84|5948.66|5947.96|5948.54|5947.84|19
1732238940000|2024-11-22 01:29:00|5948.66|5947.96|5948.54|5947.84|5948.66|5947.96|5948.54|5947.84|1
1732238950000|2024-11-22 01:29:10|5948.79|5948.09|5948.79|5948.09|5948.79|5948.09|5948.79|5948.09|6
1732238960000|2024-11-22 01:29:20|5948.91|5948.21|5949.04|5948.34|5949.04|5948.34|5948.79|5948.09|16
1732238970000|2024-11-22 01:29:30|5948.91|5948.21|5949.54|5948.84|5949.54|5948.84|5948.91|5948.21|29
1732238990000|2024-11-22 01:29:50|5949.41|5948.71|5949.54|5948.84|5949.54|5948.84|5949.29|5948.59|32
1732239000000|2024-11-22 01:30:00|5949.41|5948.71|5949.79|5949.09|5949.91|5949.21|5949.41|5948.71|44
1732239010000|2024-11-22 01:30:10|5949.91|5949.21|5949.79|5949.09|5950.04|5949.34|5949.79|5949.09|9
1732239020000|2024-11-22 01:30:20|5949.91|5949.21|5949.79|5949.09|5950.04|5949.34|5949.79|5949.09|1
1732239030000|2024-11-22 01:30:30|5949.91|5949.21|5950.04|5949.34|5950.04|5949.34|5949.79|5949.09|13
1732239040000|2024-11-22 01:30:40|5949.79|5949.09|5950.29|5949.59|5950.29|5949.59|5949.79|5949.09|20
1732239050000|2024-11-22 01:30:50|5950.16|5949.46|5950.04|5949.34|5950.29|5949.59|5950.04|5949.34|10
1732239060000|2024-11-22 01:31:00|5949.66|5948.96|5950.04|5949.34|5950.04|5949.34|5949.66|5948.96|30
1732239070000|2024-11-22 01:31:10|5949.91|5949.21|5950.29|5949.59|5950.29|5949.59|5949.79|5949.09|9
1732239080000|2024-11-22 01:31:20|5950.04|5949.34|5950.04|5949.34|5950.16|5949.46|5950.04|5949.34|40
1732239090000|2024-11-22 01:31:30|5950.16|5949.46|5950.04|5949.34|5950.29|5949.59|5950.04|5949.34|8
1732239100000|2024-11-22 01:31:40|5950.16|5949.46|5950.04|5949.34|5950.16|5949.46|5950.04|5949.34|24
1732239110000|2024-11-22 01:31:50|5950.16|5949.46|5950.29|5949.59|5950.29|5949.59|5950.04|5949.34|11
1732239120000|2024-11-22 01:32:00|5950.16|5949.46|5950.66|5949.96|5950.66|5949.96|5950.04|5949.34|36
1732239130000|2024-11-22 01:32:10|5950.54|5949.84|5950.54|5949.84|5950.79|5950.09|5950.54|5949.84|22
1732239150000|2024-11-22 01:32:30|5950.29|5949.59|5950.16|5949.46|5950.41|5949.71|5950.16|5949.46|23
1732239160000|2024-11-22 01:32:40|5950.29|5949.59|5950.54|5949.84|5950.66|5949.96|5950.29|5949.59|12
1732239170000|2024-11-22 01:32:50|5950.66|5949.96|5950.54|5949.84|5950.66|5949.96|5950.54|5949.84|15
1732239180000|2024-11-22 01:33:00|5950.66|5949.96|5950.79|5950.09|5950.79|5950.09|5950.66|5949.96|26
1732239190000|2024-11-22 01:33:10|5950.66|5949.96|5950.91|5950.21|5950.91|5950.21|5950.54|5949.84|6
1732239200000|2024-11-22 01:33:20|5951.04|5950.34|5950.54|5949.84|5951.16|5950.46|5950.54|5949.84|25
1732239210000|2024-11-22 01:33:30|||||||||4
1732239220000|2024-11-22 01:33:40|5950.41|5949.71|5950.54|5949.84|5950.54|5949.84|5950.29|5949.59|19
1732239230000|2024-11-22 01:33:50|5950.29|5949.59|5950.41|5949.71|5950.54|5949.84|5950.29|5949.59|11
1732239240000|2024-11-22 01:34:00|5950.29|5949.59|5950.79|5950.09|5950.79|5950.09|5950.29|5949.59|15
1732239250000|2024-11-22 01:34:10|5950.66|5949.96|5950.29|5949.59|5950.66|5949.96|5950.29|5949.59|5
1732239260000|2024-11-22 01:34:20|5950.41|5949.71|5950.29|5949.59|5950.41|5949.71|5950.29|5949.59|13
1732239270000|2024-11-22 01:34:30|5950.04|5949.34|5950.04|5949.34|5950.04|5949.34|5950.04|5949.34|17
1732239280000|2024-11-22 01:34:40|5949.91|5949.21|5949.79|5949.09|5950.04|5949.34|5949.79|5949.09|4
1732239290000|2024-11-22 01:34:50|||||||||9
1732239300000|2024-11-22 01:35:00|5949.54|5948.84|5949.29|5948.59|5949.54|5948.84|5949.29|5948.59|31
1732239310000|2024-11-22 01:35:10|5949.54|5948.84|5949.54|5948.84|5949.66|5948.96|5949.54|5948.84|24
1732239320000|2024-11-22 01:35:20|5949.66|5948.96|5950.04|5949.34|5950.04|5949.34|5949.66|5948.96|15
1732239330000|2024-11-22 01:35:30|5950.16|5949.46|5950.04|5949.34|5950.29|5949.59|5950.04|5949.34|12
1732239340000|2024-11-22 01:35:40|5950.16|5949.46|5950.29|5949.59|5950.29|5949.59|5950.16|5949.46|10
1732239350000|2024-11-22 01:35:50|5950.41|5949.71|5950.54|5949.84|5950.54|5949.84|5950.41|5949.71|8
1732239360000|2024-11-22 01:36:00|5950.66|5949.96|5950.79|5950.09|5951.04|5950.34|5950.54|5949.84|32
1732239370000|2024-11-22 01:36:10|5950.54|5949.84|5950.54|5949.84|5950.66|5949.96|5950.54|5949.84|16
1732239380000|2024-11-22 01:36:20|5950.79|5950.09|5950.66|5949.96|5950.79|5950.09|5950.54|5949.84|6
1732239390000|2024-11-22 01:36:30|5951.04|5950.34|5950.54|5949.84|5951.04|5950.34|5950.54|5949.84|31
1732239400000|2024-11-22 01:36:40|5950.41|5949.71|5950.29|5949.59|5950.41|5949.71|5950.29|5949.59|3
1732239410000|2024-11-22 01:36:50|5950.41|5949.71|5950.41|5949.71|5950.54|5949.84|5950.41|5949.71|8
1732239420000|2024-11-22 01:37:00|5950.29|5949.59|5950.79|5950.09|5950.79|5950.09|5950.29|5949.59|9
1732239430000|2024-11-22 01:37:10|5951.04|5950.34|5950.79|5950.09|5951.04|5950.34|5950.79|5950.09|8
1732239440000|2024-11-22 01:37:20|5950.91|5950.21|5951.04|5950.34|5951.04|5950.34|5950.91|5950.21|4
1732239450000|2024-11-22 01:37:30|5950.91|5950.21|5950.79|5950.09|5950.91|5950.21|5950.54|5949.84|9
1732239460000|2024-11-22 01:37:40|5951.04|5950.34|5951.04|5950.34|5951.04|5950.34|5951.04|5950.34|23
1732239470000|2024-11-22 01:37:50|5951.29|5950.59|5951.16|5950.46|5951.29|5950.59|5951.04|5950.34|26
1732239480000|2024-11-22 01:38:00|5951.29|5950.59|5950.79|5950.09|5951.54|5950.84|5950.79|5950.09|47
1732239490000|2024-11-22 01:38:10|5950.66|5949.96|5950.79|5950.09|5950.79|5950.09|5950.66|5949.96|29
1732239500000|2024-11-22 01:38:20|5950.91|5950.21|5950.79|5950.09|5951.04|5950.34|5950.79|5950.09|19
1732239510000|2024-11-22 01:38:30|5950.91|5950.21|5950.91|5950.21|5951.04|5950.34|5950.79|5950.09|11
1732239520000|2024-11-22 01:38:40|5951.04|5950.34|5951.16|5950.46|5951.29|5950.59|5950.91|5950.21|17
1732239530000|2024-11-22 01:38:50|5951.29|5950.59|5951.04|5950.34|5951.29|5950.59|5951.04|5950.34|1
1732239540000|2024-11-22 01:39:00|5951.16|5950.46|5950.79|5950.09|5951.16|5950.46|5950.66|5949.96|15
1732239550000|2024-11-22 01:39:10|5951.04|5950.34|5951.04|5950.34|5951.04|5950.34|5950.91|5950.21|8
1732239560000|2024-11-22 01:39:20|5950.91|5950.21|5950.79|5950.09|5950.91|5950.21|5950.79|5950.09|4
1732239570000|2024-11-22 01:39:30|5950.91|5950.21|5950.79|5950.09|5950.91|5950.21|5950.79|5950.09|11
1732239580000|2024-11-22 01:39:40|5950.66|5949.96|5950.79|5950.09|5950.79|5950.09|5950.66|5949.96|45
1732239590000|2024-11-22 01:39:50|5950.29|5949.59|5950.29|5949.59|5950.41|5949.71|5950.29|5949.59|29
1732239600000|2024-11-22 01:40:00|5950.41|5949.71|5949.79|5949.09|5950.41|5949.71|5949.79|5949.09|37
1732239610000|2024-11-22 01:40:10|5950.04|5949.34|5950.04|5949.34|5950.04|5949.34|5950.04|5949.34|10
1732239620000|2024-11-22 01:40:20|5950.16|5949.46|5950.54|5949.84|5950.54|5949.84|5950.04|5949.34|7
1732239630000|2024-11-22 01:40:30|5950.41|5949.71|5950.41|5949.71|5950.54|5949.84|5950.29|5949.59|8
1732239640000|2024-11-22 01:40:40|5950.54|5949.84|5950.16|5949.46|5950.66|5949.96|5950.16|5949.46|10
1732239650000|2024-11-22 01:40:50|5950.29|5949.59|5950.16|5949.46|5950.29|5949.59|5949.79|5949.09|7
1732239660000|2024-11-22 01:41:00|5950.29|5949.59|5950.29|5949.59|5950.29|5949.59|5950.04|5949.34|5
1732239670000|2024-11-22 01:41:10|5950.16|5949.46|5950.04|5949.34|5950.16|5949.46|5950.04|5949.34|2
1732239680000|2024-11-22 01:41:20|5949.79|5949.09|5949.91|5949.21|5949.91|5949.21|5949.79|5949.09|6
1732239690000|2024-11-22 01:41:30|5949.79|5949.09|5949.54|5948.84|5950.04|5949.34|5949.54|5948.84|36
1732239700000|2024-11-22 01:41:40|5949.66|5948.96|5949.54|5948.84|5949.79|5949.09|5949.54|5948.84|7
1732239710000|2024-11-22 01:41:50|5949.29|5948.59|5949.29|5948.59|5949.41|5948.71|5949.29|5948.59|28
1732239720000|2024-11-22 01:42:00|5949.41|5948.71|5949.04|5948.34|5949.54|5948.84|5949.04|5948.34|30
1732239730000|2024-11-22 01:42:10|5949.29|5948.59|5948.79|5948.09|5949.29|5948.59|5948.79|5948.09|55
1732239740000|2024-11-22 01:42:20|5948.91|5948.21|5949.29|5948.59|5949.29|5948.59|5948.91|5948.21|27
1732239750000|2024-11-22 01:42:30|5949.54|5948.84|5949.54|5948.84|5949.54|5948.84|5949.29|5948.59|10
1732239760000|2024-11-22 01:42:40|5949.29|5948.59|5949.04|5948.34|5949.54|5948.84|5949.04|5948.34|30
1732239770000|2024-11-22 01:42:50|5949.16|5948.46|5949.04|5948.34|5949.16|5948.46|5949.04|5948.34|11
1732239780000|2024-11-22 01:43:00|5949.16|5948.46|5949.04|5948.34|5949.29|5948.59|5949.04|5948.34|11
1732239790000|2024-11-22 01:43:10|5949.29|5948.59|5949.29|5948.59|5949.54|5948.84|5949.29|5948.59|18
1732239800000|2024-11-22 01:43:20|5949.16|5948.46|5949.04|5948.34|5949.16|5948.46|5949.04|5948.34|2
1732239810000|2024-11-22 01:43:30|5949.16|5948.46|5949.54|5948.84|5949.54|5948.84|5949.04|5948.34|8
1732239820000|2024-11-22 01:43:40|5949.66|5948.96|5949.79|5949.09|5949.79|5949.09|5949.66|5948.96|9
1732239830000|2024-11-22 01:43:50|5949.66|5948.96|5949.54|5948.84|5949.66|5948.96|5949.54|5948.84|11
1732239840000|2024-11-22 01:44:00|5949.66|5948.96|5949.29|5948.59|5949.66|5948.96|5949.29|5948.59|8
1732239850000|2024-11-22 01:44:10|5949.41|5948.71|5949.54|5948.84|5949.54|5948.84|5949.41|5948.71|2
1732239860000|2024-11-22 01:44:20|5949.79|5949.09|5949.79|5949.09|5949.79|5949.09|5949.54|5948.84|12
1732239870000|2024-11-22 01:44:30|5949.66|5948.96|5949.54|5948.84|5949.66|5948.96|5949.54|5948.84|9
1732239880000|2024-11-22 01:44:40|5949.29|5948.59|5949.29|5948.59|5949.29|5948.59|5949.29|5948.59|8
1732239900000|2024-11-22 01:45:00|5949.04|5948.34|5949.04|5948.34|5949.29|5948.59|5949.04|5948.34|24
1732239910000|2024-11-22 01:45:10|5949.16|5948.46|5949.04|5948.34|5949.16|5948.46|5949.04|5948.34|2
1732239920000|2024-11-22 01:45:20|5949.16|5948.46|5948.54|5947.84|5949.29|5948.59|5948.54|5947.84|27
1732239930000|2024-11-22 01:45:30|5948.66|5947.96|5948.79|5948.09|5948.79|5948.09|5948.54|5947.84|23
1732239940000|2024-11-22 01:45:40|5949.04|5948.34|5949.04|5948.34|5949.04|5948.34|5949.04|5948.34|3
1732239960000|2024-11-22 01:46:00|5949.16|5948.46|5949.04|5948.34|5949.29|5948.59|5949.04|5948.34|12
1732239970000|2024-11-22 01:46:10|5949.16|5948.46|5949.04|5948.34|5949.29|5948.59|5949.04|5948.34|8
1732239980000|2024-11-22 01:46:20|5948.79|5948.09|5948.79|5948.09|5948.91|5948.21|5948.79|5948.09|16
1732239990000|2024-11-22 01:46:30|5948.54|5947.84|5948.66|5947.96|5948.66|5947.96|5948.54|5947.84|11
1732240000000|2024-11-22 01:46:40|5948.79|5948.09|5948.29|5947.59|5948.79|5948.09|5948.29|5947.59|14
1732240010000|2024-11-22 01:46:50|5948.54|5947.84|5948.29|5947.59|5948.54|5947.84|5948.29|5947.59|23
1732240020000|2024-11-22 01:47:00|5948.41|5947.71|5948.04|5947.34|5948.41|5947.71|5948.04|5947.34|23
1732240030000|2024-11-22 01:47:10|5947.79|5947.09|5947.79|5947.09|5948.04|5947.34|5947.79|5947.09|30
1732240040000|2024-11-22 01:47:20|||||||||16
1732240050000|2024-11-22 01:47:30|5948.04|5947.34|5948.04|5947.34|5948.16|5947.46|5948.04|5947.34|38
1732240060000|2024-11-22 01:47:40|5948.16|5947.46|5948.04|5947.34|5948.29|5947.59|5948.04|5947.34|11
1732240070000|2024-11-22 01:47:50|5947.79|5947.09|5948.41|5947.71|5948.54|5947.84|5947.79|5947.09|39
1732240080000|2024-11-22 01:48:00|5948.29|5947.59|5948.54|5947.84|5948.79|5948.09|5948.29|5947.59|24
1732240090000|2024-11-22 01:48:10|5948.66|5947.96|5948.54|5947.84|5949.04|5948.34|5948.54|5947.84|28
1732240100000|2024-11-22 01:48:20|5948.66|5947.96|5948.79|5948.09|5948.79|5948.09|5948.66|5947.96|2
1732240110000|2024-11-22 01:48:30|5948.91|5948.21|5948.66|5947.96|5949.04|5948.34|5948.66|5947.96|24
1732240120000|2024-11-22 01:48:40|5948.54|5947.84|5948.29|5947.59|5948.54|5947.84|5948.29|5947.59|2
1732240130000|2024-11-22 01:48:50|5948.41|5947.71|5948.54|5947.84|5948.54|5947.84|5948.29|5947.59|7
1732240140000|2024-11-22 01:49:00|5948.41|5947.71|5948.29|5947.59|5948.41|5947.71|5948.29|5947.59|1
1732240150000|2024-11-22 01:49:10|5948.16|5947.46|5948.29|5947.59|5948.29|5947.59|5948.16|5947.46|6
1732240160000|2024-11-22 01:49:20|5948.16|5947.46|5948.04|5947.34|5948.16|5947.46|5947.91|5947.21|11
1732240170000|2024-11-22 01:49:30|||||||||1
1732240180000|2024-11-22 01:49:40|5947.91|5947.21|5948.04|5947.34|5948.04|5947.34|5947.79|5947.09|10
1732240190000|2024-11-22 01:49:50|5947.91|5947.21|5947.91|5947.21|5947.91|5947.21|5947.91|5947.21|2
1732240200000|2024-11-22 01:50:00|5948.04|5947.34|5948.29|5947.59|5948.29|5947.59|5948.04|5947.34|6
1732240220000|2024-11-22 01:50:20|5948.41|5947.71|5948.66|5947.96|5948.66|5947.96|5948.41|5947.71|12
1732240230000|2024-11-22 01:50:30|5948.79|5948.09|5948.66|5947.96|5948.79|5948.09|5948.54|5947.84|27
1732240240000|2024-11-22 01:50:40|5948.54|5947.84|5949.29|5948.59|5949.29|5948.59|5948.54|5947.84|15
1732240250000|2024-11-22 01:50:50|5949.41|5948.71|5949.29|5948.59|5949.41|5948.71|5949.29|5948.59|19
1732240260000|2024-11-22 01:51:00|5949.54|5948.84|5949.54|5948.84|5949.54|5948.84|5949.54|5948.84|6
1732240270000|2024-11-22 01:51:10|||||||||21
1732240290000|2024-11-22 01:51:30|5949.66|5948.96|5949.79|5949.09|5950.04|5949.34|5949.54|5948.84|41
1732240310000|2024-11-22 01:51:50|5949.91|5949.21|5950.04|5949.34|5950.04|5949.34|5949.91|5949.21|19
1732240320000|2024-11-22 01:52:00|5950.16|5949.46|5950.29|5949.59|5950.29|5949.59|5950.16|5949.46|15
1732240330000|2024-11-22 01:52:10|5950.04|5949.34|5949.79|5949.09|5950.29|5949.59|5949.79|5949.09|28
1732240340000|2024-11-22 01:52:20|5949.54|5948.84|5949.54|5948.84|5949.54|5948.84|5949.41|5948.71|42
1732240350000|2024-11-22 01:52:30|5949.29|5948.59|5949.29|5948.59|5949.29|5948.59|5949.04|5948.34|18
1732240360000|2024-11-22 01:52:40|5949.16|5948.46|5949.54|5948.84|5949.54|5948.84|5949.04|5948.34|13
1732240370000|2024-11-22 01:52:50|5949.41|5948.71|5949.16|5948.46|5949.54|5948.84|5949.04|5948.34|11
1732240380000|2024-11-22 01:53:00|5949.29|5948.59|5949.54|5948.84|5949.54|5948.84|5949.04|5948.34|11
1732240390000|2024-11-22 01:53:10|5949.66|5948.96|5949.41|5948.71|5949.66|5948.96|5949.29|5948.59|6
1732240400000|2024-11-22 01:53:20|5949.29|5948.59|5949.54|5948.84|5949.54|5948.84|5949.29|5948.59|3
1732240410000|2024-11-22 01:53:30|5949.41|5948.71|5949.41|5948.71|5949.41|5948.71|5949.41|5948.71|1
1732240420000|2024-11-22 01:53:40|5949.54|5948.84|5949.54|5948.84|5949.54|5948.84|5949.41|5948.71|3
1732240430000|2024-11-22 01:53:50|5949.41|5948.71|5949.54|5948.84|5949.54|5948.84|5949.41|5948.71|16
1732240440000|2024-11-22 01:54:00|5949.29|5948.59|5949.29|5948.59|5949.41|5948.71|5949.29|5948.59|23
1732240450000|2024-11-22 01:54:10|5949.41|5948.71|5949.54|5948.84|5949.54|5948.84|5949.29|5948.59|1
1732240460000|2024-11-22 01:54:20|5949.66|5948.96|5949.79|5949.09|5949.79|5949.09|5949.66|5948.96|6
1732240490000|2024-11-22 01:54:50|5949.66|5948.96|5949.54|5948.84|5949.79|5949.09|5949.54|5948.84|18
1732240500000|2024-11-22 01:55:00|5949.66|5948.96|5949.79|5949.09|5950.04|5949.34|5949.66|5948.96|12
1732240510000|2024-11-22 01:55:10|5949.91|5949.21|5949.79|5949.09|5950.04|5949.34|5949.79|5949.09|6
1732240520000|2024-11-22 01:55:20|5949.54|5948.84|5949.54|5948.84|5949.66|5948.96|5949.54|5948.84|9
1732240530000|2024-11-22 01:55:30|5949.79|5949.09|5949.79|5949.09|5949.79|5949.09|5949.66|5948.96|5
1732240540000|2024-11-22 01:55:40|5950.29|5949.59|5950.29|5949.59|5950.29|5949.59|5950.04|5949.34|19
1732240550000|2024-11-22 01:55:50|5950.16|5949.46|5950.29|5949.59|5950.29|5949.59|5950.04|5949.34|14
1732240560000|2024-11-22 01:56:00|5950.16|5949.46|5950.04|5949.34|5950.29|5949.59|5950.04|5949.34|14
1732240570000|2024-11-22 01:56:10|5949.79|5949.09|5949.91|5949.21|5950.04|5949.34|5949.79|5949.09|13
1732240580000|2024-11-22 01:56:20|5949.79|5949.09|5949.79|5949.09|5949.79|5949.09|5949.79|5949.09|9
1732240590000|2024-11-22 01:56:30|5949.91|5949.21|5949.79|5949.09|5949.91|5949.21|5949.79|5949.09|24
1732240600000|2024-11-22 01:56:40|5949.54|5948.84|5949.54|5948.84|5949.54|5948.84|5949.54|5948.84|7
1732240610000|2024-11-22 01:56:50|5949.41|5948.71|5949.41|5948.71|5949.54|5948.84|5949.41|5948.71|7
1732240620000|2024-11-22 01:57:00|5949.29|5948.59|5949.04|5948.34|5949.29|5948.59|5949.04|5948.34|7
1732240630000|2024-11-22 01:57:10|5949.16|5948.46|5949.04|5948.34|5949.29|5948.59|5949.04|5948.34|24
1732240640000|2024-11-22 01:57:20|5948.91|5948.21|5949.04|5948.34|5949.04|5948.34|5948.91|5948.21|8
1732240670000|2024-11-22 01:57:50|5948.91|5948.21|5948.79|5948.09|5948.91|5948.21|5948.79|5948.09|8
1732240680000|2024-11-22 01:58:00|||||||||2
1732240690000|2024-11-22 01:58:10|5948.91|5948.21|5948.79|5948.09|5948.91|5948.21|5948.79|5948.09|25
1732240700000|2024-11-22 01:58:20|5948.66|5947.96|5948.54|5947.84|5948.66|5947.96|5948.54|5947.84|13
1732240720000|2024-11-22 01:58:40|||||||||9
1732240730000|2024-11-22 01:58:50|5948.66|5947.96|5948.29|5947.59|5948.79|5948.09|5948.29|5947.59|14
1732240740000|2024-11-22 01:59:00|5948.16|5947.46|5947.79|5947.09|5948.29|5947.59|5947.79|5947.09|54
1732240750000|2024-11-22 01:59:10|||||||||13
1732240760000|2024-11-22 01:59:20|5947.66|5946.96|5948.04|5947.34|5948.04|5947.34|5947.54|5946.84|26
1732240770000|2024-11-22 01:59:30|5948.29|5947.59|5948.04|5947.34|5948.29|5947.59|5948.04|5947.34|15
1732240780000|2024-11-22 01:59:40|||||||||1
1732240790000|2024-11-22 01:59:50|5948.29|5947.59|5948.16|5947.46|5948.29|5947.59|5948.04|5947.34|20
1732240800000|2024-11-22 02:00:00|5948.04|5947.34|5948.04|5947.34|5948.29|5947.59|5948.04|5947.34|7
1732240810000|2024-11-22 02:00:10|||||||||2
1732240820000|2024-11-22 02:00:20|5948.29|5947.59|5947.79|5947.09|5948.41|5947.71|5947.79|5947.09|27
1732240830000|2024-11-22 02:00:30|5947.91|5947.21|5948.29|5947.59|5948.29|5947.59|5947.91|5947.21|5
1732240840000|2024-11-22 02:00:40|5948.41|5947.71|5948.29|5947.59|5948.41|5947.71|5948.29|5947.59|17
1732240850000|2024-11-22 02:00:50|5948.41|5947.71|5948.29|5947.59|5948.41|5947.71|5948.29|5947.59|3
1732240860000|2024-11-22 02:01:00|5948.41|5947.71|5948.54|5947.84|5948.54|5947.84|5948.29|5947.59|21
1732240870000|2024-11-22 02:01:10|5948.29|5947.59|5948.29|5947.59|5948.41|5947.71|5948.29|5947.59|8
1732240880000|2024-11-22 02:01:20|||||||||4
1732240890000|2024-11-22 02:01:30|5948.54|5947.84|5948.54|5947.84|5948.54|5947.84|5948.54|5947.84|2
1732240900000|2024-11-22 02:01:40|||||||||3
1732240910000|2024-11-22 02:01:50|5948.41|5947.71|5948.41|5947.71|5948.41|5947.71|5948.41|5947.71|6
1732240920000|2024-11-22 02:02:00|5948.54|5947.84|5949.29|5948.59|5949.29|5948.59|5948.54|5947.84|48
1732240930000|2024-11-22 02:02:10|5949.16|5948.46|5949.04|5948.34|5949.41|5948.71|5949.04|5948.34|42
1732240940000|2024-11-22 02:02:20|||||||||14
1732240950000|2024-11-22 02:02:30|5948.91|5948.21|5949.04|5948.34|5949.04|5948.34|5948.79|5948.09|7
1732240970000|2024-11-22 02:02:50|5949.29|5948.59|5949.29|5948.59|5949.29|5948.59|5949.29|5948.59|9
1732240980000|2024-11-22 02:03:00|5949.16|5948.46|5949.29|5948.59|5949.54|5948.84|5949.04|5948.34|19
1732240990000|2024-11-22 02:03:10|5949.04|5948.34|5949.04|5948.34|5949.04|5948.34|5949.04|5948.34|13
1732241000000|2024-11-22 02:03:20|5949.29|5948.59|5949.29|5948.59|5949.29|5948.59|5949.29|5948.59|3
1732241010000|2024-11-22 02:03:30|5948.79|5948.09|5948.54|5947.84|5948.79|5948.09|5948.54|5947.84|10
1732241030000|2024-11-22 02:03:50|5948.41|5947.71|5948.54|5947.84|5948.54|5947.84|5948.29|5947.59|24
1732241040000|2024-11-22 02:04:00|5948.41|5947.71|5948.29|5947.59|5948.41|5947.71|5948.29|5947.59|14
1732241050000|2024-11-22 02:04:10|||||||||2
1732241060000|2024-11-22 02:04:20|5948.16|5947.46|5948.29|5947.59|5948.29|5947.59|5948.04|5947.34|21
1732241080000|2024-11-22 02:04:40|||||||||1
1732241090000|2024-11-22 02:04:50|5948.41|5947.71|5948.79|5948.09|5948.79|5948.09|5948.41|5947.71|26
1732241100000|2024-11-22 02:05:00|5948.66|5947.96|5948.79|5948.09|5948.79|5948.09|5948.54|5947.84|11
1732241110000|2024-11-22 02:05:10|5948.66|5947.96|5949.04|5948.34|5949.04|5948.34|5948.66|5947.96|23
1732241140000|2024-11-22 02:05:40|5949.29|5948.59|5949.29|5948.59|5949.29|5948.59|5949.29|5948.59|7
1732241150000|2024-11-22 02:05:50|5949.16|5948.46|5949.04|5948.34|5949.29|5948.59|5948.91|5948.21|14
1732241160000|2024-11-22 02:06:00|5948.91|5948.21|5949.04|5948.34|5949.04|5948.34|5948.79|5948.09|10
1732241170000|2024-11-22 02:06:10|5948.91|5948.21|5948.91|5948.21|5948.91|5948.21|5948.91|5948.21|8
1732241180000|2024-11-22 02:06:20|5948.79|5948.09|5948.79|5948.09|5948.79|5948.09|5948.66|5947.96|17
1732241190000|2024-11-22 02:06:30|||||||||1
1732241200000|2024-11-22 02:06:40|5948.66|5947.96|5948.54|5947.84|5948.66|5947.96|5948.41|5947.71|10
1732241220000|2024-11-22 02:07:00|5948.66|5947.96|5948.79|5948.09|5948.79|5948.09|5948.66|5947.96|11
1732241240000|2024-11-22 02:07:20|5948.66|5947.96|5948.79|5948.09|5948.79|5948.09|5948.54|5947.84|38
1732241250000|2024-11-22 02:07:30|5948.54|5947.84|5948.54|5947.84|5948.54|5947.84|5948.54|5947.84|15
1732241260000|2024-11-22 02:07:40|5948.41|5947.71|5948.16|5947.46|5948.41|5947.71|5948.16|5947.46|4
1732241270000|2024-11-22 02:07:50|5948.04|5947.34|5948.29|5947.59|5948.41|5947.71|5948.04|5947.34|19
1732241280000|2024-11-22 02:08:00|5948.16|5947.46|5948.04|5947.34|5948.16|5947.46|5948.04|5947.34|7
1732241290000|2024-11-22 02:08:10|||||||||1
1732241310000|2024-11-22 02:08:30|5947.91|5947.21|5947.79|5947.09|5947.91|5947.21|5947.79|5947.09|10
1732241320000|2024-11-22 02:08:40|5947.91|5947.21|5948.04|5947.34|5948.04|5947.34|5947.91|5947.21|9
1732241330000|2024-11-22 02:08:50|5947.91|5947.21|5947.79|5947.09|5947.91|5947.21|5947.79|5947.09|9
1732241340000|2024-11-22 02:09:00|5947.54|5946.84|5947.29|5946.59|5947.54|5946.84|5947.29|5946.59|21
1732241350000|2024-11-22 02:09:10|5947.16|5946.46|5947.29|5946.59|5947.29|5946.59|5947.16|5946.46|19
1732241360000|2024-11-22 02:09:20|||||||||15
1732241370000|2024-11-22 02:09:30|5947.16|5946.46|5947.04|5946.34|5947.16|5946.46|5947.04|5946.34|8
1732241380000|2024-11-22 02:09:40|5947.16|5946.46|5947.04|5946.34|5947.29|5946.59|5947.04|5946.34|10
1732241390000|2024-11-22 02:09:50|5946.91|5946.21|5946.79|5946.09|5946.91|5946.21|5946.79|5946.09|11
1732241400000|2024-11-22 02:10:00|5946.66|5945.96|5946.79|5946.09|5946.79|5946.09|5946.29|5945.59|51
1732241410000|2024-11-22 02:10:10|5947.04|5946.34|5947.04|5946.34|5947.04|5946.34|5946.79|5946.09|13
1732241420000|2024-11-22 02:10:20|5947.16|5946.46|5947.29|5946.59|5947.29|5946.59|5947.16|5946.46|21
1732241430000|2024-11-22 02:10:30|5947.16|5946.46|5947.04|5946.34|5947.16|5946.46|5946.79|5946.09|4
1732241440000|2024-11-22 02:10:40|5947.29|5946.59|5947.54|5946.84|5947.54|5946.84|5947.16|5946.46|10
1732241450000|2024-11-22 02:10:50|5947.41|5946.71|5947.54|5946.84|5947.54|5946.84|5947.41|5946.71|15
1732241460000|2024-11-22 02:11:00|5947.79|5947.09|5947.79|5947.09|5947.79|5947.09|5947.79|5947.09|11
1732241470000|2024-11-22 02:11:10|5947.91|5947.21|5948.04|5947.34|5948.04|5947.34|5947.91|5947.21|9
1732241480000|2024-11-22 02:11:20|5947.79|5947.09|5948.04|5947.34|5948.04|5947.34|5947.79|5947.09|10
1732241490000|2024-11-22 02:11:30|5947.91|5947.21|5947.66|5946.96|5947.91|5947.21|5947.54|5946.84|14
1732241500000|2024-11-22 02:11:40|5947.79|5947.09|5947.29|5946.59|5947.79|5947.09|5947.29|5946.59|5
1732241510000|2024-11-22 02:11:50|5947.41|5946.71|5947.54|5946.84|5947.54|5946.84|5947.29|5946.59|11
1732241520000|2024-11-22 02:12:00|5947.29|5946.59|5947.04|5946.34|5947.29|5946.59|5947.04|5946.34|14
1732241530000|2024-11-22 02:12:10|5947.16|5946.46|5947.04|5946.34|5947.29|5946.59|5947.04|5946.34|8
1732241540000|2024-11-22 02:12:20|5947.16|5946.46|5947.54|5946.84|5947.54|5946.84|5947.16|5946.46|11
1732241550000|2024-11-22 02:12:30|5947.66|5946.96|5947.79|5947.09|5947.79|5947.09|5947.66|5946.96|6
1732241560000|2024-11-22 02:12:40|||||||||6
1732241570000|2024-11-22 02:12:50|||||||||7
1732241580000|2024-11-22 02:13:00|5948.04|5947.34|5948.04|5947.34|5948.04|5947.34|5948.04|5947.34|10
1732241590000|2024-11-22 02:13:10|5947.91|5947.21|5947.79|5947.09|5947.91|5947.21|5947.79|5947.09|7
1732241600000|2024-11-22 02:13:20|5948.29|5947.59|5948.29|5947.59|5948.29|5947.59|5948.29|5947.59|21
1732241610000|2024-11-22 02:13:30|5948.16|5947.46|5948.16|5947.46|5948.16|5947.46|5948.04|5947.34|10
1732241620000|2024-11-22 02:13:40|5948.04|5947.34|5948.04|5947.34|5948.29|5947.59|5947.79|5947.09|9
1732241630000|2024-11-22 02:13:50|5947.91|5947.21|5947.79|5947.09|5947.91|5947.21|5947.79|5947.09|3
1732241640000|2024-11-22 02:14:00|5947.91|5947.21|5948.04|5947.34|5948.04|5947.34|5947.91|5947.21|4
1732241650000|2024-11-22 02:14:10|5948.16|5947.46|5947.54|5946.84|5948.29|5947.59|5947.54|5946.84|28
1732241660000|2024-11-22 02:14:20|5947.66|5946.96|5947.54|5946.84|5947.79|5947.09|5947.54|5946.84|16
1732241670000|2024-11-22 02:14:30|5947.66|5946.96|5947.79|5947.09|5947.79|5947.09|5947.54|5946.84|5
1732241690000|2024-11-22 02:14:50|5947.91|5947.21|5947.79|5947.09|5947.91|5947.21|5947.79|5947.09|17
1732241700000|2024-11-22 02:15:00|5947.66|5946.96|5948.04|5947.34|5948.04|5947.34|5947.54|5946.84|30
1732241710000|2024-11-22 02:15:10|5947.91|5947.21|5947.79|5947.09|5947.91|5947.21|5947.79|5947.09|4
1732241720000|2024-11-22 02:15:20|5947.91|5947.21|5948.04|5947.34|5948.04|5947.34|5947.79|5947.09|7
1732241730000|2024-11-22 02:15:30|5948.16|5947.46|5948.29|5947.59|5948.29|5947.59|5948.16|5947.46|9
1732241740000|2024-11-22 02:15:40|5948.41|5947.71|5948.54|5947.84|5948.66|5947.96|5948.29|5947.59|21
1732241750000|2024-11-22 02:15:50|5948.59|5947.89|5948.77|5948.07|5948.77|5948.07|5948.59|5947.89|6
1732241760000|2024-11-22 02:16:00|5948.81|5948.11|5948.81|5948.11|5948.81|5948.11|5948.81|5948.11|14
1732241770000|2024-11-22 02:16:10|5948.68|5947.98|5948.72|5948.02|5948.85|5948.15|5948.56|5947.86|16
1732241780000|2024-11-22 02:16:20|5948.6|5947.9|5948.6|5947.9|5948.6|5947.9|5948.6|5947.9|2
1732241790000|2024-11-22 02:16:30|5948.47|5947.77|5948.1|5947.4|5948.47|5947.77|5948.1|5947.4|10
1732241800000|2024-11-22 02:16:40|5947.85|5947.15|5948.35|5947.65|5948.47|5947.77|5947.85|5947.15|45
1732241810000|2024-11-22 02:16:50|5948.1|5947.4|5948.1|5947.4|5948.1|5947.4|5948.1|5947.4|10
1732241820000|2024-11-22 02:17:00|5947.97|5947.27|5948.35|5947.65|5948.35|5947.65|5947.97|5947.27|40
1732241830000|2024-11-22 02:17:10|5948.47|5947.77|5948.47|5947.77|5948.6|5947.9|5948.35|5947.65|7
1732241840000|2024-11-22 02:17:20|5948.6|5947.9|5948.47|5947.77|5948.6|5947.9|5948.35|5947.65|2
1732241850000|2024-11-22 02:17:30|5948.35|5947.65|5948.6|5947.9|5948.6|5947.9|5948.35|5947.65|1
1732241860000|2024-11-22 02:17:40|5948.35|5947.65|5948.6|5947.9|5948.6|5947.9|5948.35|5947.65|9
1732241870000|2024-11-22 02:17:50|5948.85|5948.15|5948.85|5948.15|5948.85|5948.15|5948.85|5948.15|7
1732241880000|2024-11-22 02:18:00|5948.72|5948.02|5948.85|5948.15|5948.85|5948.15|5948.35|5947.65|14
1732241890000|2024-11-22 02:18:10|5948.72|5948.02|5948.85|5948.15|5948.85|5948.15|5948.72|5948.02|0
1732241900000|2024-11-22 02:18:20|5948.6|5947.9|5948.6|5947.9|5948.85|5948.15|5948.6|5947.9|22
1732241910000|2024-11-22 02:18:30|5948.72|5948.02|5948.85|5948.15|5948.85|5948.15|5948.6|5947.9|1
1732241920000|2024-11-22 02:18:40|5949.1|5948.4|5948.85|5948.15|5949.1|5948.4|5948.85|5948.15|9
1732241930000|2024-11-22 02:18:50|5948.72|5948.02|5948.85|5948.15|5948.85|5948.15|5948.72|5948.02|14
1732241940000|2024-11-22 02:19:00|5948.72|5948.02|5948.6|5947.9|5948.72|5948.02|5948.6|5947.9|13
1732241950000|2024-11-22 02:19:10|5948.72|5948.02|5948.72|5948.02|5948.72|5948.02|5948.72|5948.02|10
1732241960000|2024-11-22 02:19:20|5948.85|5948.15|5948.6|5947.9|5948.85|5948.15|5948.6|5947.9|5
1732241970000|2024-11-22 02:19:30|||||||||3
1732241980000|2024-11-22 02:19:40|5948.85|5948.15|5948.85|5948.15|5948.85|5948.15|5948.85|5948.15|9
1732241990000|2024-11-22 02:19:50|5948.72|5948.02|5948.47|5947.77|5948.72|5948.02|5948.35|5947.65|31
1732242000000|2024-11-22 02:20:00|5948.35|5947.65|5948.35|5947.65|5948.6|5947.9|5948.1|5947.4|16
1732242010000|2024-11-22 02:20:10|5948.47|5947.77|5948.35|5947.65|5948.47|5947.77|5948.35|5947.65|0
1732242020000|2024-11-22 02:20:20|5948.47|5947.77|5948.6|5947.9|5948.6|5947.9|5948.47|5947.77|3
1732242030000|2024-11-22 02:20:30|5948.72|5948.02|5948.85|5948.15|5948.85|5948.15|5948.72|5948.02|6
1732242040000|2024-11-22 02:20:40|5948.6|5947.9|5949.1|5948.4|5949.1|5948.4|5948.6|5947.9|28
1732242050000|2024-11-22 02:20:50|5948.97|5948.27|5948.85|5948.15|5949.1|5948.4|5948.85|5948.15|15
1732242060000|2024-11-22 02:21:00|5949.1|5948.4|5948.85|5948.15|5949.1|5948.4|5948.85|5948.15|10
1732242070000|2024-11-22 02:21:10|5949.1|5948.4|5948.97|5948.27|5949.1|5948.4|5948.85|5948.15|13
1732242080000|2024-11-22 02:21:20|5948.85|5948.15|5949.1|5948.4|5949.1|5948.4|5948.85|5948.15|0
1732242090000|2024-11-22 02:21:30|5948.97|5948.27|5949.1|5948.4|5949.1|5948.4|5948.97|5948.27|8
1732242100000|2024-11-22 02:21:40|||||||||2
1732242110000|2024-11-22 02:21:50|||||||||13
1732242120000|2024-11-22 02:22:00|5948.85|5948.15|5948.6|5947.9|5948.85|5948.15|5948.6|5947.9|56
1732242130000|2024-11-22 02:22:10|||||||||2
1732242140000|2024-11-22 02:22:20|5948.47|5947.77|5948.85|5948.15|5948.85|5948.15|5948.47|5947.77|25
1732242150000|2024-11-22 02:22:30|5948.72|5948.02|5948.85|5948.15|5948.85|5948.15|5948.72|5948.02|0
1732242160000|2024-11-22 02:22:40|5949.1|5948.4|5948.85|5948.15|5949.1|5948.4|5948.85|5948.15|19
1732242170000|2024-11-22 02:22:50|5949.1|5948.4|5948.97|5948.27|5949.1|5948.4|5948.97|5948.27|14
1732242180000|2024-11-22 02:23:00|5948.85|5948.15|5948.85|5948.15|5948.85|5948.15|5948.6|5947.9|8
1732242190000|2024-11-22 02:23:10|||||||||1
1732242200000|2024-11-22 02:23:20|||||||||1
1732242210000|2024-11-22 02:23:30|5948.72|5948.02|5948.6|5947.9|5948.85|5948.15|5948.6|5947.9|13
1732242220000|2024-11-22 02:23:40|5948.47|5947.77|5948.6|5947.9|5948.6|5947.9|5948.35|5947.65|16
1732242230000|2024-11-22 02:23:50|||||||||2
1732242240000|2024-11-22 02:24:00|5948.72|5948.02|5948.6|5947.9|5948.72|5948.02|5948.6|5947.9|10
1732242250000|2024-11-22 02:24:10|5948.35|5947.65|5948.35|5947.65|5948.35|5947.65|5948.35|5947.65|2
1732242260000|2024-11-22 02:24:20|5948.47|5947.77|5948.47|5947.77|5948.6|5947.9|5948.35|5947.65|15
1732242270000|2024-11-22 02:24:30|5948.35|5947.65|5948.6|5947.9|5948.6|5947.9|5948.35|5947.65|1
1732242280000|2024-11-22 02:24:40|5948.47|5947.77|5948.6|5947.9|5948.6|5947.9|5948.35|5947.65|13
1732242290000|2024-11-22 02:24:50|5948.47|5947.77|5948.35|5947.65|5948.6|5947.9|5948.35|5947.65|1
1732242300000|2024-11-22 02:25:00|5948.47|5947.77|5948.6|5947.9|5948.6|5947.9|5948.47|5947.77|2
1732242310000|2024-11-22 02:25:10|5948.85|5948.15|5948.85|5948.15|5948.85|5948.15|5948.85|5948.15|7
1732242320000|2024-11-22 02:25:20|5948.6|5947.9|5948.85|5948.15|5948.85|5948.15|5948.6|5947.9|7
1732242330000|2024-11-22 02:25:30|5948.97|5948.27|5949.1|5948.4|5949.1|5948.4|5948.97|5948.27|5
1732242340000|2024-11-22 02:25:40|||||||||3
1732242350000|2024-11-22 02:25:50|5948.97|5948.27|5948.85|5948.15|5948.97|5948.27|5948.85|5948.15|16
1732242360000|2024-11-22 02:26:00|5948.72|5948.02|5949.1|5948.4|5949.1|5948.4|5948.72|5948.02|8
1732242380000|2024-11-22 02:26:20|5948.97|5948.27|5948.97|5948.27|5949.1|5948.4|5948.85|5948.15|15
1732242390000|2024-11-22 02:26:30|5948.85|5948.15|5949.47|5948.77|5949.47|5948.77|5948.85|5948.15|39
1732242400000|2024-11-22 02:26:40|5949.6|5948.9|5949.1|5948.4|5949.6|5948.9|5949.1|5948.4|15
1732242410000|2024-11-22 02:26:50|5949.22|5948.52|5949.1|5948.4|5949.22|5948.52|5949.1|5948.4|11
1732242420000|2024-11-22 02:27:00|5948.97|5948.27|5949.1|5948.4|5949.1|5948.4|5948.85|5948.15|3
1732242430000|2024-11-22 02:27:10|5948.97|5948.27|5949.1|5948.4|5949.1|5948.4|5948.97|5948.27|0
1732242440000|2024-11-22 02:27:20|5949.35|5948.65|5949.35|5948.65|5949.35|5948.65|5949.35|5948.65|8
1732242450000|2024-11-22 02:27:30|5949.47|5948.77|5949.6|5948.9|5949.6|5948.9|5949.35|5948.65|12
1732242460000|2024-11-22 02:27:40|5949.47|5948.77|5949.35|5948.65|5949.6|5948.9|5949.35|5948.65|10
1732242470000|2024-11-22 02:27:50|5949.1|5948.4|5949.35|5948.65|5949.35|5948.65|5949.1|5948.4|21
1732242480000|2024-11-22 02:28:00|5949.22|5948.52|5949.1|5948.4|5949.22|5948.52|5949.1|5948.4|2
1732242490000|2024-11-22 02:28:10|5948.97|5948.27|5948.85|5948.15|5948.97|5948.27|5948.85|5948.15|15
1732242500000|2024-11-22 02:28:20|5948.97|5948.27|5948.85|5948.15|5949.1|5948.4|5948.85|5948.15|12
1732242510000|2024-11-22 02:28:30|5948.97|5948.27|5949.35|5948.65|5949.35|5948.65|5948.85|5948.15|15
1732242520000|2024-11-22 02:28:40|5949.22|5948.52|5949.35|5948.65|5949.35|5948.65|5949.1|5948.4|6
1732242530000|2024-11-22 02:28:50|5949.22|5948.52|5949.1|5948.4|5949.22|5948.52|5949.1|5948.4|3
1732242540000|2024-11-22 02:29:00|5949.35|5948.65|5949.22|5948.52|5949.35|5948.65|5949.1|5948.4|9
1732242550000|2024-11-22 02:29:10|5949.35|5948.65|5949.35|5948.65|5949.35|5948.65|5949.22|5948.52|1
1732242560000|2024-11-22 02:29:20|||||||||2
1732242570000|2024-11-22 02:29:30|5949.22|5948.52|5949.22|5948.52|5949.22|5948.52|5949.1|5948.4|16
1732242580000|2024-11-22 02:29:40|5949.1|5948.4|5949.1|5948.4|5949.1|5948.4|5949.1|5948.4|0
1732242590000|2024-11-22 02:29:50|5949.22|5948.52|5949.1|5948.4|5949.35|5948.65|5949.1|5948.4|9
1732242600000|2024-11-22 02:30:00|5949.22|5948.52|5949.35|5948.65|5949.35|5948.65|5949.22|5948.52|3
1732242620000|2024-11-22 02:30:20|5949.47|5948.77|5949.35|5948.65|5949.6|5948.9|5949.35|5948.65|13
1732242630000|2024-11-22 02:30:30|5949.22|5948.52|5949.6|5948.9|5949.6|5948.9|5949.22|5948.52|7
1732242650000|2024-11-22 02:30:50|5949.47|5948.77|5949.47|5948.77|5949.6|5948.9|5949.47|5948.77|3
1732242660000|2024-11-22 02:31:00|5949.35|5948.65|5949.47|5948.77|5949.6|5948.9|5949.35|5948.65|9
1732242670000|2024-11-22 02:31:10|5949.6|5948.9|5949.6|5948.9|5949.6|5948.9|5949.6|5948.9|6
1732242680000|2024-11-22 02:31:20|5949.47|5948.77|5949.35|5948.65|5949.47|5948.77|5949.35|5948.65|4
1732242690000|2024-11-22 02:31:30|5949.22|5948.52|5949.35|5948.65|5949.35|5948.65|5949.1|5948.4|4
1732242700000|2024-11-22 02:31:40|5949.22|5948.52|5949.1|5948.4|5949.35|5948.65|5949.1|5948.4|7
1732242710000|2024-11-22 02:31:50|5948.6|5947.9|5948.6|5947.9|5948.6|5947.9|5948.6|5947.9|63
1732242720000|2024-11-22 02:32:00|||||||||4
1732242730000|2024-11-22 02:32:10|5948.47|5947.77|5948.6|5947.9|5948.6|5947.9|5948.47|5947.77|10
1732242750000|2024-11-22 02:32:30|||||||||2
1732242760000|2024-11-22 02:32:40|||||||||1
1732242770000|2024-11-22 02:32:50|5948.72|5948.02|5948.85|5948.15|5948.85|5948.15|5948.72|5948.02|3
1732242780000|2024-11-22 02:33:00|5948.72|5948.02|5948.6|5947.9|5948.72|5948.02|5948.6|5947.9|10
1732242800000|2024-11-22 02:33:20|5948.47|5947.77|5948.6|5947.9|5948.6|5947.9|5948.47|5947.77|9
1732242830000|2024-11-22 02:33:50|5948.85|5948.15|5948.72|5948.02|5948.85|5948.15|5948.6|5947.9|29
1732242840000|2024-11-22 02:34:00|5948.6|5947.9|5948.6|5947.9|5948.6|5947.9|5948.6|5947.9|0
1732242850000|2024-11-22 02:34:10|5948.72|5948.02|5948.72|5948.02|5948.72|5948.02|5948.72|5948.02|1
1732242860000|2024-11-22 02:34:20|5948.85|5948.15|5949.1|5948.4|5949.1|5948.4|5948.85|5948.15|15
1732242870000|2024-11-22 02:34:30|||||||||1
1732242880000|2024-11-22 02:34:40|||||||||97
1732242900000|2024-11-22 02:35:00|5948.97|5948.27|5949.1|5948.4|5949.35|5948.65|5948.85|5948.15|31
1732242910000|2024-11-22 02:35:10|5949.22|5948.52|5949.35|5948.65|5949.35|5948.65|5949.22|5948.52|3
1732242920000|2024-11-22 02:35:20|5949.6|5948.9|5949.6|5948.9|5949.6|5948.9|5949.47|5948.77|16
1732242930000|2024-11-22 02:35:30|5949.35|5948.65|5949.35|5948.65|5949.47|5948.77|5949.35|5948.65|13
1732242940000|2024-11-22 02:35:40|5949.47|5948.77|5949.47|5948.77|5949.6|5948.9|5949.35|5948.65|12
1732242950000|2024-11-22 02:35:50|5949.6|5948.9|5949.6|5948.9|5949.6|5948.9|5949.6|5948.9|1
1732242960000|2024-11-22 02:36:00|5949.72|5949.02|5950.1|5949.4|5950.1|5949.4|5949.72|5949.02|14
1732242970000|2024-11-22 02:36:10|5950.22|5949.52|5950.35|5949.65|5950.35|5949.65|5950.22|5949.52|28
1732242980000|2024-11-22 02:36:20|5950.6|5949.9|5950.6|5949.9|5950.6|5949.9|5950.35|5949.65|37
1732242990000|2024-11-22 02:36:30|5950.72|5950.02|5950.22|5949.52|5950.72|5950.02|5950.22|5949.52|22
1732243000000|2024-11-22 02:36:40|5950.1|5949.4|5950.1|5949.4|5950.1|5949.4|5950.1|5949.4|2
1732243010000|2024-11-22 02:36:50|5950.22|5949.52|5950.1|5949.4|5950.35|5949.65|5950.1|5949.4|9
1732243020000|2024-11-22 02:37:00|5950.22|5949.52|5950.35|5949.65|5950.35|5949.65|5950.1|5949.4|10
1732243030000|2024-11-22 02:37:10|5950.47|5949.77|5950.35|5949.65|5950.6|5949.9|5950.22|5949.52|25
1732243040000|2024-11-22 02:37:20|||||||||2
1732243050000|2024-11-22 02:37:30|5950.6|5949.9|5950.47|5949.77|5950.6|5949.9|5950.35|5949.65|15
1732243060000|2024-11-22 02:37:40|5950.35|5949.65|5950.72|5950.02|5950.85|5950.15|5950.35|5949.65|14
1732243070000|2024-11-22 02:37:50|5950.6|5949.9|5950.6|5949.9|5950.72|5950.02|5950.6|5949.9|14
1732243080000|2024-11-22 02:38:00|5950.72|5950.02|5950.85|5950.15|5951.1|5950.4|5950.72|5950.02|46
1732243090000|2024-11-22 02:38:10|5950.97|5950.27|5951.1|5950.4|5951.1|5950.4|5950.97|5950.27|18
1732243100000|2024-11-22 02:38:20|||||||||1
1732243110000|2024-11-22 02:38:30|5951.22|5950.52|5951.35|5950.65|5951.35|5950.65|5951.1|5950.4|40
1732243120000|2024-11-22 02:38:40|5951.6|5950.9|5951.47|5950.77|5951.6|5950.9|5951.47|5950.77|96
1732243130000|2024-11-22 02:38:50|5951.35|5950.65|5951.35|5950.65|5951.35|5950.65|5951.1|5950.4|18
1732243140000|2024-11-22 02:39:00|5951.6|5950.9|5951.85|5951.15|5951.85|5951.15|5951.6|5950.9|30
1732243150000|2024-11-22 02:39:10|5951.72|5951.02|5951.72|5951.02|5951.72|5951.02|5951.6|5950.9|21
1732243160000|2024-11-22 02:39:20|5951.6|5950.9|5951.85|5951.15|5951.85|5951.15|5951.6|5950.9|4
1732243170000|2024-11-22 02:39:30|5951.97|5951.27|5952.35|5951.65|5952.35|5951.65|5951.85|5951.15|221
1732243180000|2024-11-22 02:39:40|5952.1|5951.4|5952.1|5951.4|5952.1|5951.4|5952.1|5951.4|21
1732243190000|2024-11-22 02:39:50|5952.35|5951.65|5952.35|5951.65|5952.35|5951.65|5952.35|5951.65|32
1732243200000|2024-11-22 02:40:00|5952.6|5951.9|5952.85|5952.15|5952.85|5952.15|5952.35|5951.65|76
1732243210000|2024-11-22 02:40:10|5952.97|5952.27|5952.35|5951.65|5952.97|5952.27|5952.1|5951.4|190
1732243220000|2024-11-22 02:40:20|||||||||8
1732243230000|2024-11-22 02:40:30|5952.1|5951.4|5952.1|5951.4|5952.35|5951.65|5952.1|5951.4|52
1732243240000|2024-11-22 02:40:40|5952.22|5951.52|5951.85|5951.15|5952.35|5951.65|5951.85|5951.15|14
1732243250000|2024-11-22 02:40:50|5951.97|5951.27|5951.85|5951.15|5951.97|5951.27|5951.85|5951.15|5
1732243260000|2024-11-22 02:41:00|5952.1|5951.4|5951.6|5950.9|5952.1|5951.4|5951.6|5950.9|31
1732243270000|2024-11-22 02:41:10|5951.35|5950.65|5951.6|5950.9|5951.6|5950.9|5951.35|5950.65|27
1732243280000|2024-11-22 02:41:20|5951.47|5950.77|5951.6|5950.9|5951.6|5950.9|5951.35|5950.65|5
1732243290000|2024-11-22 02:41:30|5951.47|5950.77|5951.35|5950.65|5951.6|5950.9|5951.35|5950.65|16
1732243300000|2024-11-22 02:41:40|5951.47|5950.77|5951.6|5950.9|5951.6|5950.9|5951.35|5950.65|4
1732243310000|2024-11-22 02:41:50|5951.47|5950.77|5951.1|5950.4|5951.47|5950.77|5951.1|5950.4|21
1732243320000|2024-11-22 02:42:00|5951.22|5950.52|5951.1|5950.4|5951.35|5950.65|5951.1|5950.4|9
1732243330000|2024-11-22 02:42:10|5951.22|5950.52|5951.1|5950.4|5951.35|5950.65|5951.1|5950.4|8
1732243350000|2024-11-22 02:42:30|5950.97|5950.27|5950.85|5950.15|5950.97|5950.27|5950.85|5950.15|14
1732243360000|2024-11-22 02:42:40|||||||||5
1732243370000|2024-11-22 02:42:50|5950.72|5950.02|5950.6|5949.9|5950.72|5950.02|5950.47|5949.77|19
1732243380000|2024-11-22 02:43:00|5950.47|5949.77|5950.6|5949.9|5950.6|5949.9|5950.35|5949.65|6
1732243390000|2024-11-22 02:43:10|5950.47|5949.77|5950.97|5950.27|5950.97|5950.27|5950.47|5949.77|17
1732243400000|2024-11-22 02:43:20|5951.1|5950.4|5950.85|5950.15|5951.1|5950.4|5950.85|5950.15|6
1732243420000|2024-11-22 02:43:40|5950.72|5950.02|5950.6|5949.9|5950.72|5950.02|5950.6|5949.9|13
1732243430000|2024-11-22 02:43:50|||||||||24
1732243440000|2024-11-22 02:44:00|5950.72|5950.02|5951.1|5950.4|5951.1|5950.4|5950.72|5950.02|12
1732243460000|2024-11-22 02:44:20|5951.22|5950.52|5951.1|5950.4|5951.22|5950.52|5950.85|5950.15|17
1732243470000|2024-11-22 02:44:30|5950.85|5950.15|5951.1|5950.4|5951.1|5950.4|5950.85|5950.15|10
1732243480000|2024-11-22 02:44:40|5951.22|5950.52|5951.1|5950.4|5951.35|5950.65|5951.1|5950.4|20
1732243490000|2024-11-22 02:44:50|5951.22|5950.52|5951.35|5950.65|5951.35|5950.65|5951.1|5950.4|6
1732243500000|2024-11-22 02:45:00|5951.47|5950.77|5951.6|5950.9|5951.6|5950.9|5951.35|5950.65|10
1732243510000|2024-11-22 02:45:10|5951.85|5951.15|5951.6|5950.9|5951.85|5951.15|5951.6|5950.9|31
1732243520000|2024-11-22 02:45:20|5951.85|5951.15|5951.85|5951.15|5951.85|5951.15|5951.6|5950.9|9
1732243530000|2024-11-22 02:45:30|5951.72|5951.02|5951.6|5950.9|5951.85|5951.15|5951.6|5950.9|5
1732243540000|2024-11-22 02:45:40|5951.72|5951.02|5951.85|5951.15|5951.85|5951.15|5951.6|5950.9|10
1732243550000|2024-11-22 02:45:50|5951.72|5951.02|5951.6|5950.9|5951.72|5951.02|5951.47|5950.77|14
1732243560000|2024-11-22 02:46:00|5951.47|5950.77|5951.6|5950.9|5951.6|5950.9|5951.35|5950.65|7
1732243570000|2024-11-22 02:46:10|||||||||1
1732243580000|2024-11-22 02:46:20|5951.85|5951.15|5951.85|5951.15|5951.85|5951.15|5951.85|5951.15|6
1732243590000|2024-11-22 02:46:30|5951.97|5951.27|5951.85|5951.15|5952.1|5951.4|5951.85|5951.15|11
1732243600000|2024-11-22 02:46:40|5951.97|5951.27|5951.97|5951.27|5951.97|5951.27|5951.85|5951.15|6
1732243610000|2024-11-22 02:46:50|5951.85|5951.15|5952.1|5951.4|5952.1|5951.4|5951.85|5951.15|1
1732243620000|2024-11-22 02:47:00|5952.35|5951.65|5952.6|5951.9|5952.6|5951.9|5952.35|5951.65|41
1732243630000|2024-11-22 02:47:10|5952.47|5951.77|5952.35|5951.65|5952.47|5951.77|5952.35|5951.65|24
1732243640000|2024-11-22 02:47:20|5952.22|5951.52|5952.35|5951.65|5952.35|5951.65|5952.1|5951.4|30
1732243650000|2024-11-22 02:47:30|5952.22|5951.52|5952.35|5951.65|5952.35|5951.65|5952.1|5951.4|31
1732243660000|2024-11-22 02:47:40|5952.22|5951.52|5952.1|5951.4|5952.35|5951.65|5952.1|5951.4|4
1732243680000|2024-11-22 02:48:00|5951.97|5951.27|5952.1|5951.4|5952.1|5951.4|5951.85|5951.15|30
1732243690000|2024-11-22 02:48:10|5951.97|5951.27|5951.85|5951.15|5952.1|5951.4|5951.85|5951.15|6
1732243700000|2024-11-22 02:48:20|5951.97|5951.27|5952.1|5951.4|5952.1|5951.4|5951.97|5951.27|4
1732243710000|2024-11-22 02:48:30|||||||||8
1732243720000|2024-11-22 02:48:40|||||||||3
1732243730000|2024-11-22 02:48:50|||||||||18
1732243740000|2024-11-22 02:49:00|5951.97|5951.27|5951.85|5951.15|5951.97|5951.27|5951.85|5951.15|5
1732243750000|2024-11-22 02:49:10|5951.72|5951.02|5951.85|5951.15|5951.85|5951.15|5951.6|5950.9|10
1732243760000|2024-11-22 02:49:20|||||||||1
1732243790000|2024-11-22 02:49:50|5951.97|5951.27|5952.1|5951.4|5952.1|5951.4|5951.97|5951.27|6
1732243800000|2024-11-22 02:50:00|5951.97|5951.27|5952.1|5951.4|5952.1|5951.4|5951.85|5951.15|12
1732243810000|2024-11-22 02:50:10|5952.22|5951.52|5952.1|5951.4|5952.35|5951.65|5952.1|5951.4|25
1732243820000|2024-11-22 02:50:20|5952.22|5951.52|5952.1|5951.4|5952.22|5951.52|5952.1|5951.4|6
1732243830000|2024-11-22 02:50:30|5951.85|5951.15|5952.1|5951.4|5952.1|5951.4|5951.85|5951.15|7
1732243840000|2024-11-22 02:50:40|5952.22|5951.52|5952.1|5951.4|5952.35|5951.65|5952.1|5951.4|18
1732243860000|2024-11-22 02:51:00|5951.97|5951.27|5951.85|5951.15|5951.97|5951.27|5951.72|5951.02|9
1732243870000|2024-11-22 02:51:10|5952.1|5951.4|5951.97|5951.27|5952.1|5951.4|5951.97|5951.27|5
1732243880000|2024-11-22 02:51:20|5952.1|5951.4|5951.97|5951.27|5952.1|5951.4|5951.97|5951.27|0
1732243890000|2024-11-22 02:51:30|5952.1|5951.4|5952.22|5951.52|5952.22|5951.52|5951.97|5951.27|3
1732243900000|2024-11-22 02:51:40|5952.35|5951.65|5952.1|5951.4|5952.35|5951.65|5952.1|5951.4|6
1732243910000|2024-11-22 02:51:50|5952.22|5951.52|5952.1|5951.4|5952.22|5951.52|5952.1|5951.4|1
1732243930000|2024-11-22 02:52:10|5951.97|5951.27|5951.85|5951.15|5951.97|5951.27|5951.85|5951.15|10
1732243940000|2024-11-22 02:52:20|5951.97|5951.27|5952.1|5951.4|5952.1|5951.4|5951.97|5951.27|2
1732243950000|2024-11-22 02:52:30|5951.85|5951.15|5951.85|5951.15|5951.97|5951.27|5951.85|5951.15|7
1732243960000|2024-11-22 02:52:40|5951.97|5951.27|5952.1|5951.4|5952.1|5951.4|5951.85|5951.15|4
1732243970000|2024-11-22 02:52:50|5952.22|5951.52|5952.22|5951.52|5952.35|5951.65|5952.1|5951.4|3
1732243980000|2024-11-22 02:53:00|5952.35|5951.65|5952.22|5951.52|5952.35|5951.65|5952.1|5951.4|9
1732243990000|2024-11-22 02:53:10|5952.1|5951.4|5952.1|5951.4|5952.22|5951.52|5952.1|5951.4|3
1732244000000|2024-11-22 02:53:20|5952.22|5951.52|5952.35|5951.65|5952.35|5951.65|5952.1|5951.4|2
1732244010000|2024-11-22 02:53:30|5952.22|5951.52|5952.35|5951.65|5952.35|5951.65|5952.1|5951.4|4
1732244020000|2024-11-22 02:53:40|5952.22|5951.52|5952.1|5951.4|5952.22|5951.52|5952.1|5951.4|1
1732244030000|2024-11-22 02:53:50|5951.97|5951.27|5951.97|5951.27|5951.97|5951.27|5951.97|5951.27|16
1732244040000|2024-11-22 02:54:00|5952.1|5951.4|5951.97|5951.27|5952.1|5951.4|5951.85|5951.15|6
1732244050000|2024-11-22 02:54:10|5952.1|5951.4|5951.85|5951.15|5952.1|5951.4|5951.85|5951.15|3
1732244060000|2024-11-22 02:54:20|5951.72|5951.02|5951.6|5950.9|5951.72|5951.02|5951.6|5950.9|19
1732244070000|2024-11-22 02:54:30|5951.72|5951.02|5951.97|5951.27|5952.1|5951.4|5951.6|5950.9|17
1732244080000|2024-11-22 02:54:40|5951.85|5951.15|5951.85|5951.15|5951.85|5951.15|5951.85|5951.15|0
1732244090000|2024-11-22 02:54:50|5951.97|5951.27|5952.1|5951.4|5952.1|5951.4|5951.97|5951.27|3
1732244100000|2024-11-22 02:55:00|||||||||1
1732244110000|2024-11-22 02:55:10|5952.22|5951.52|5952.22|5951.52|5952.22|5951.52|5952.22|5951.52|7
1732244120000|2024-11-22 02:55:20|5952.35|5951.65|5952.35|5951.65|5952.35|5951.65|5952.35|5951.65|10
1732244130000|2024-11-22 02:55:30|5952.47|5951.77|5952.6|5951.9|5952.6|5951.9|5952.47|5951.77|4
1732244150000|2024-11-22 02:55:50|5952.47|5951.77|5952.35|5951.65|5952.47|5951.77|5952.35|5951.65|23
1732244160000|2024-11-22 02:56:00|5952.1|5951.4|5952.1|5951.4|5952.35|5951.65|5952.1|5951.4|13
1732244170000|2024-11-22 02:56:10|5952.22|5951.52|5952.1|5951.4|5952.22|5951.52|5952.1|5951.4|7
1732244180000|2024-11-22 02:56:20|5952.22|5951.52|5952.1|5951.4|5952.22|5951.52|5951.97|5951.27|8
1732244190000|2024-11-22 02:56:30|5952.35|5951.65|5952.35|5951.65|5952.35|5951.65|5952.22|5951.52|1
1732244200000|2024-11-22 02:56:40|||||||||1
1732244210000|2024-11-22 02:56:50|5952.47|5951.77|5952.35|5951.65|5952.6|5951.9|5952.35|5951.65|7
1732244230000|2024-11-22 02:57:10|5952.47|5951.77|5952.35|5951.65|5952.47|5951.77|5952.35|5951.65|6
1732244250000|2024-11-22 02:57:30|5952.22|5951.52|5952.35|5951.65|5952.35|5951.65|5952.1|5951.4|18
1732244260000|2024-11-22 02:57:40|5952.22|5951.52|5952.1|5951.4|5952.22|5951.52|5951.97|5951.27|8
1732244280000|2024-11-22 02:58:00|5951.97|5951.27|5951.85|5951.15|5951.97|5951.27|5951.85|5951.15|6
1732244290000|2024-11-22 02:58:10|5951.97|5951.27|5951.85|5951.15|5951.97|5951.27|5951.85|5951.15|14
1732244300000|2024-11-22 02:58:20|5952.1|5951.4|5952.1|5951.4|5952.1|5951.4|5952.1|5951.4|3
1732244310000|2024-11-22 02:58:30|||||||||7
1732244330000|2024-11-22 02:58:50|||||||||8
1732244340000|2024-11-22 02:59:00|||||||||4
1732244350000|2024-11-22 02:59:10|5952.22|5951.52|5952.1|5951.4|5952.35|5951.65|5952.1|5951.4|22
1732244360000|2024-11-22 02:59:20|5952.22|5951.52|5952.35|5951.65|5952.35|5951.65|5952.1|5951.4|5
1732244370000|2024-11-22 02:59:30|5952.22|5951.52|5952.1|5951.4|5952.22|5951.52|5952.1|5951.4|9
1732244380000|2024-11-22 02:59:40|5952.22|5951.52|5952.1|5951.4|5952.35|5951.65|5952.1|5951.4|3
1732244390000|2024-11-22 02:59:50|5952.22|5951.52|5952.1|5951.4|5952.35|5951.65|5952.1|5951.4|13
1732244400000|2024-11-22 03:00:00|5951.97|5951.27|5952.1|5951.4|5952.1|5951.4|5951.85|5951.15|10
1732244410000|2024-11-22 03:00:10|5952.22|5951.52|5952.35|5951.65|5952.35|5951.65|5952.22|5951.52|5
1732244420000|2024-11-22 03:00:20|5952.22|5951.52|5952.35|5951.65|5952.35|5951.65|5952.1|5951.4|2
1732244430000|2024-11-22 03:00:30|5952.6|5951.9|5952.35|5951.65|5952.6|5951.9|5952.35|5951.65|24
1732244440000|2024-11-22 03:00:40|5952.47|5951.77|5952.35|5951.65|5952.6|5951.9|5952.35|5951.65|6
1732244450000|2024-11-22 03:00:50|5952.47|5951.77|5952.6|5951.9|5952.6|5951.9|5952.47|5951.77|5
1732244460000|2024-11-22 03:01:00|5952.47|5951.77|5952.35|5951.65|5952.47|5951.77|5952.1|5951.4|15
1732244480000|2024-11-22 03:01:20|5952.22|5951.52|5952.22|5951.52|5952.35|5951.65|5952.1|5951.4|2
1732244490000|2024-11-22 03:01:30|5952.35|5951.65|5952.1|5951.4|5952.35|5951.65|5952.1|5951.4|4
1732244500000|2024-11-22 03:01:40|5952.22|5951.52|5952.1|5951.4|5952.22|5951.52|5952.1|5951.4|0
1732244520000|2024-11-22 03:02:00|5952.22|5951.52|5952.35|5951.65|5952.35|5951.65|5952.22|5951.52|2
1732244530000|2024-11-22 03:02:10|||||||||3
1732244560000|2024-11-22 03:02:40|5952.47|5951.77|5952.35|5951.65|5952.47|5951.77|5952.35|5951.65|11
1732244580000|2024-11-22 03:03:00|5952.47|5951.77|5952.35|5951.65|5952.6|5951.9|5952.35|5951.65|27
1732244590000|2024-11-22 03:03:10|5952.1|5951.4|5952.1|5951.4|5952.1|5951.4|5952.1|5951.4|20
1732244600000|2024-11-22 03:03:20|||||||||2
1732244610000|2024-11-22 03:03:30|5952.22|5951.52|5952.35|5951.65|5952.35|5951.65|5952.22|5951.52|1
1732244620000|2024-11-22 03:03:40|5952.1|5951.4|5952.35|5951.65|5952.35|5951.65|5952.1|5951.4|5
1732244630000|2024-11-22 03:03:50|5952.22|5951.52|5952.22|5951.52|5952.35|5951.65|5952.1|5951.4|3
1732244640000|2024-11-22 03:04:00|5952.35|5951.65|5952.35|5951.65|5952.35|5951.65|5952.1|5951.4|3
1732244650000|2024-11-22 03:04:10|||||||||1
1732244660000|2024-11-22 03:04:20|5952.47|5951.77|5952.35|5951.65|5952.47|5951.77|5952.35|5951.65|5
1732244700000|2024-11-22 03:05:00|5952.1|5951.4|5952.1|5951.4|5952.22|5951.52|5952.1|5951.4|19
1732244720000|2024-11-22 03:05:20|||||||||1
1732244730000|2024-11-22 03:05:30|5952.22|5951.52|5952.35|5951.65|5952.35|5951.65|5952.22|5951.52|7
1732244750000|2024-11-22 03:05:50|5952.47|5951.77|5952.35|5951.65|5952.47|5951.77|5952.35|5951.65|10
1732244760000|2024-11-22 03:06:00|5952.47|5951.77|5952.35|5951.65|5952.6|5951.9|5952.35|5951.65|14
1732244770000|2024-11-22 03:06:10|5952.6|5951.9|5952.35|5951.65|5952.6|5951.9|5952.35|5951.65|21
1732244780000|2024-11-22 03:06:20|5952.47|5951.77|5952.6|5951.9|5952.6|5951.9|5952.47|5951.77|7
1732244790000|2024-11-22 03:06:30|5952.47|5951.77|5952.35|5951.65|5952.47|5951.77|5952.35|5951.65|4
1732244810000|2024-11-22 03:06:50|5952.22|5951.52|5952.22|5951.52|5952.35|5951.65|5952.1|5951.4|37
1732244820000|2024-11-22 03:07:00|5952.1|5951.4|5952.6|5951.9|5952.6|5951.9|5952.1|5951.4|261
1732244830000|2024-11-22 03:07:10|5952.1|5951.4|5952.35|5951.65|5952.35|5951.65|5952.1|5951.4|146
1732244840000|2024-11-22 03:07:20|||||||||104
1732244850000|2024-11-22 03:07:30|||||||||5
1732244880000|2024-11-22 03:08:00|||||||||2
1732244910000|2024-11-22 03:08:30|||||||||21
1732244920000|2024-11-22 03:08:40|||||||||3
1732244930000|2024-11-22 03:08:50|5952.22|5951.52|5952.35|5951.65|5952.35|5951.65|5952.22|5951.52|104
1732244940000|2024-11-22 03:09:00|5952.1|5951.4|5952.1|5951.4|5952.35|5951.65|5952.1|5951.4|29
1732244950000|2024-11-22 03:09:10|5951.85|5951.15|5951.85|5951.15|5952.1|5951.4|5951.85|5951.15|48
1732244960000|2024-11-22 03:09:20|5951.97|5951.27|5951.85|5951.15|5952.1|5951.4|5951.85|5951.15|20
1732244970000|2024-11-22 03:09:30|5951.97|5951.27|5952.35|5951.65|5952.35|5951.65|5951.97|5951.27|86
1732244990000|2024-11-22 03:09:50|5953.35|5952.65|5953.85|5953.15|5954.1|5953.4|5953.35|5952.65|656
1732245000000|2024-11-22 03:10:00|5953.6|5952.9|5953.6|5952.9|5953.6|5952.9|5953.6|5952.9|42
1732245010000|2024-11-22 03:10:10|||||||||16
1732245020000|2024-11-22 03:10:20|5953.85|5953.15|5954.35|5953.65|5954.35|5953.65|5953.85|5953.15|67
1732245030000|2024-11-22 03:10:30|5954.6|5953.9|5954.6|5953.9|5954.6|5953.9|5954.6|5953.9|48
1732245040000|2024-11-22 03:10:40|5954.85|5954.15|5954.6|5953.9|5954.85|5954.15|5954.6|5953.9|32
1732245050000|2024-11-22 03:10:50|5954.85|5954.15|5954.6|5953.9|5954.97|5954.27|5954.6|5953.9|33
1732245060000|2024-11-22 03:11:00|5954.72|5954.02|5955.6|5954.9|5955.6|5954.9|5954.72|5954.02|159
1732245070000|2024-11-22 03:11:10|5955.1|5954.4|5954.85|5954.15|5955.1|5954.4|5954.85|5954.15|22
1732245080000|2024-11-22 03:11:20|5954.97|5954.27|5955.1|5954.4|5955.1|5954.4|5954.97|5954.27|13
1732245090000|2024-11-22 03:11:30|5954.97|5954.27|5955.35|5954.65|5955.35|5954.65|5954.85|5954.15|36
1732245100000|2024-11-22 03:11:40|5955.22|5954.52|5955.1|5954.4|5955.22|5954.52|5955.1|5954.4|23
1732245110000|2024-11-22 03:11:50|5954.97|5954.27|5954.85|5954.15|5954.97|5954.27|5954.85|5954.15|8
1732245120000|2024-11-22 03:12:00|5954.97|5954.27|5954.85|5954.15|5955.1|5954.4|5954.85|5954.15|31
1732245130000|2024-11-22 03:12:10|5954.97|5954.27|5954.85|5954.15|5955.1|5954.4|5954.85|5954.15|12
1732245140000|2024-11-22 03:12:20|5954.72|5954.02|5954.85|5954.15|5954.85|5954.15|5954.6|5953.9|20
1732245150000|2024-11-22 03:12:30|5955.1|5954.4|5955.35|5954.65|5955.35|5954.65|5954.97|5954.27|26
1732245160000|2024-11-22 03:12:40|5955.47|5954.77|5955.6|5954.9|5955.85|5955.15|5955.47|5954.77|272
1732245170000|2024-11-22 03:12:50|5955.85|5955.15|5955.72|5955.02|5955.85|5955.15|5955.72|5955.02|49
1732245180000|2024-11-22 03:13:00|5955.6|5954.9|5955.72|5955.02|5955.85|5955.15|5955.6|5954.9|5
1732245190000|2024-11-22 03:13:10|5955.6|5954.9|5956.1|5955.4|5956.1|5955.4|5955.6|5954.9|17
1732245200000|2024-11-22 03:13:20|5955.85|5955.15|5956.1|5955.4|5956.1|5955.4|5955.85|5955.15|20
1732245210000|2024-11-22 03:13:30|5955.85|5955.15|5955.6|5954.9|5955.85|5955.15|5955.6|5954.9|20
1732245220000|2024-11-22 03:13:40|||||||||1
1732245240000|2024-11-22 03:14:00|5955.47|5954.77|5955.6|5954.9|5955.6|5954.9|5955.47|5954.77|32
1732245250000|2024-11-22 03:14:10|5955.85|5955.15|5955.85|5955.15|5955.85|5955.15|5955.85|5955.15|23
1732245260000|2024-11-22 03:14:20|5956.1|5955.4|5956.1|5955.4|5956.1|5955.4|5955.85|5955.15|54
1732245270000|2024-11-22 03:14:30|5955.85|5955.15|5955.85|5955.15|5955.85|5955.15|5955.85|5955.15|9
1732245280000|2024-11-22 03:14:40|5955.97|5955.27|5956.6|5955.9|5956.6|5955.9|5955.85|5955.15|339
1732245290000|2024-11-22 03:14:50|5956.47|5955.77|5956.6|5955.9|5956.6|5955.9|5956.22|5955.52|18
1732245300000|2024-11-22 03:15:00|5956.72|5956.02|5956.6|5955.9|5956.85|5956.15|5956.6|5955.9|26
1732245310000|2024-11-22 03:15:10|5956.72|5956.02|5956.85|5956.15|5956.85|5956.15|5956.72|5956.02|19
1732245320000|2024-11-22 03:15:20|5956.6|5955.9|5956.6|5955.9|5956.6|5955.9|5956.6|5955.9|13
1732245340000|2024-11-22 03:15:40|5956.72|5956.02|5957.1|5956.4|5957.1|5956.4|5956.6|5955.9|29
1732245350000|2024-11-22 03:15:50|5956.85|5956.15|5956.85|5956.15|5956.85|5956.15|5956.85|5956.15|8
1732245360000|2024-11-22 03:16:00|5956.72|5956.02|5957.1|5956.4|5957.1|5956.4|5956.72|5956.02|28
1732245370000|2024-11-22 03:16:10|5956.97|5956.27|5957.1|5956.4|5957.1|5956.4|5956.85|5956.15|16
1732245380000|2024-11-22 03:16:20|5956.97|5956.27|5957.1|5956.4|5957.1|5956.4|5956.97|5956.27|19
1732245390000|2024-11-22 03:16:30|||||||||22
1732245420000|2024-11-22 03:17:00|5957.35|5956.65|5957.1|5956.4|5957.35|5956.65|5957.1|5956.4|109
1732245430000|2024-11-22 03:17:10|5957.22|5956.52|5957.35|5956.65|5957.35|5956.65|5957.22|5956.52|32
1732245440000|2024-11-22 03:17:20|5957.47|5956.77|5957.35|5956.65|5957.6|5956.9|5957.35|5956.65|33
1732245470000|2024-11-22 03:17:50|5957.1|5956.4|5956.6|5955.9|5957.1|5956.4|5956.47|5955.77|145
1732245480000|2024-11-22 03:18:00|5956.47|5955.77|5955.85|5955.15|5956.47|5955.77|5955.85|5955.15|45
1732245490000|2024-11-22 03:18:10|5956.1|5955.4|5956.35|5955.65|5956.6|5955.9|5956.1|5955.4|31
1732245500000|2024-11-22 03:18:20|5956.1|5955.4|5956.35|5955.65|5956.35|5955.65|5956.1|5955.4|22
1732245510000|2024-11-22 03:18:30|5956.22|5955.52|5956.6|5955.9|5956.6|5955.9|5956.1|5955.4|40
1732245520000|2024-11-22 03:18:40|5956.72|5956.02|5956.97|5956.27|5956.97|5956.27|5956.72|5956.02|20
1732245530000|2024-11-22 03:18:50|5956.85|5956.15|5956.85|5956.15|5956.85|5956.15|5956.6|5955.9|9
1732245540000|2024-11-22 03:19:00|5956.97|5956.27|5956.85|5956.15|5956.97|5956.27|5956.85|5956.15|8
1732245550000|2024-11-22 03:19:10|5956.72|5956.02|5956.85|5956.15|5956.85|5956.15|5956.72|5956.02|8
1732245560000|2024-11-22 03:19:20|5956.72|5956.02|5956.85|5956.15|5956.85|5956.15|5956.6|5955.9|10
1732245570000|2024-11-22 03:19:30|5956.72|5956.02|5956.47|5955.77|5956.72|5956.02|5956.47|5955.77|14
1732245580000|2024-11-22 03:19:40|5956.35|5955.65|5956.6|5955.9|5956.6|5955.9|5956.35|5955.65|22
1732245590000|2024-11-22 03:19:50|5956.47|5955.77|5956.47|5955.77|5956.47|5955.77|5956.47|5955.77|0
1732245600000|2024-11-22 03:20:00|5956.6|5955.9|5956.35|5955.65|5956.6|5955.9|5956.35|5955.65|51
1732245610000|2024-11-22 03:20:10|5956.1|5955.4|5956.22|5955.52|5956.22|5955.52|5956.1|5955.4|16
1732245620000|2024-11-22 03:20:20|5956.1|5955.4|5956.35|5955.65|5956.35|5955.65|5956.1|5955.4|17
1732245630000|2024-11-22 03:20:30|5956.22|5955.52|5956.1|5955.4|5956.22|5955.52|5956.1|5955.4|2
1732245640000|2024-11-22 03:20:40|5955.85|5955.15|5955.85|5955.15|5955.85|5955.15|5955.85|5955.15|4
1732245650000|2024-11-22 03:20:50|5955.97|5955.27|5956.1|5955.4|5956.1|5955.4|5955.85|5955.15|46
1732245660000|2024-11-22 03:21:00|5956.35|5955.65|5956.1|5955.4|5956.35|5955.65|5956.1|5955.4|33
1732245670000|2024-11-22 03:21:10|5955.97|5955.27|5955.85|5955.15|5956.1|5955.4|5955.85|5955.15|0
1732245680000|2024-11-22 03:21:20|5956.1|5955.4|5955.6|5954.9|5956.1|5955.4|5955.6|5954.9|30
1732245690000|2024-11-22 03:21:30|5955.35|5954.65|5954.6|5953.9|5955.35|5954.65|5954.6|5953.9|82
1732245700000|2024-11-22 03:21:40|5954.35|5953.65|5954.35|5953.65|5954.6|5953.9|5954.35|5953.65|175
1732245710000|2024-11-22 03:21:50|||||||||1
1732245720000|2024-11-22 03:22:00|5954.47|5953.77|5954.6|5953.9|5954.85|5954.15|5954.47|5953.77|48
1732245730000|2024-11-22 03:22:10|||||||||12
1732245740000|2024-11-22 03:22:20|5954.35|5953.65|5954.6|5953.9|5954.6|5953.9|5954.35|5953.65|17
1732245750000|2024-11-22 03:22:30|5954.85|5954.15|5954.97|5954.27|5954.97|5954.27|5954.85|5954.15|17
1732245760000|2024-11-22 03:22:40|5955.1|5954.4|5955.1|5954.4|5955.1|5954.4|5954.85|5954.15|11
1732245770000|2024-11-22 03:22:50|5954.97|5954.27|5954.97|5954.27|5955.1|5954.4|5954.85|5954.15|30
1732245780000|2024-11-22 03:23:00|5955.1|5954.4|5955.35|5954.65|5955.35|5954.65|5955.1|5954.4|21
1732245790000|2024-11-22 03:23:10|5955.47|5954.77|5955.35|5954.65|5955.6|5954.9|5955.35|5954.65|15
1732245800000|2024-11-22 03:23:20|5955.47|5954.77|5955.1|5954.4|5955.47|5954.77|5955.1|5954.4|6
1732245820000|2024-11-22 03:23:40|5954.85|5954.15|5954.85|5954.15|5954.85|5954.15|5954.85|5954.15|21
1732245830000|2024-11-22 03:23:50|||||||||2
1732245840000|2024-11-22 03:24:00|5954.97|5954.27|5955.6|5954.9|5955.6|5954.9|5954.97|5954.27|31
1732245850000|2024-11-22 03:24:10|5955.47|5954.77|5955.35|5954.65|5955.47|5954.77|5955.1|5954.4|20
1732245860000|2024-11-22 03:24:20|5955.47|5954.77|5955.6|5954.9|5955.6|5954.9|5955.35|5954.65|10
1732245870000|2024-11-22 03:24:30|5955.47|5954.77|5955.35|5954.65|5955.6|5954.9|5955.35|5954.65|9
1732245880000|2024-11-22 03:24:40|5955.22|5954.52|5955.35|5954.65|5955.35|5954.65|5955.22|5954.52|1
1732245890000|2024-11-22 03:24:50|5955.6|5954.9|5955.35|5954.65|5955.6|5954.9|5955.35|5954.65|9
1732245900000|2024-11-22 03:25:00|5955.47|5954.77|5955.1|5954.4|5955.47|5954.77|5955.1|5954.4|22
1732245910000|2024-11-22 03:25:10|||||||||2
1732245930000|2024-11-22 03:25:30|5955.35|5954.65|5955.85|5955.15|5956.1|5955.4|5955.35|5954.65|112
1732245940000|2024-11-22 03:25:40|5955.97|5955.27|5956.35|5955.65|5956.35|5955.65|5955.97|5955.27|71
1732245950000|2024-11-22 03:25:50|5956.47|5955.77|5956.35|5955.65|5956.6|5955.9|5956.35|5955.65|10
1732245960000|2024-11-22 03:26:00|5956.47|5955.77|5956.35|5955.65|5956.6|5955.9|5956.1|5955.4|63
1732245970000|2024-11-22 03:26:10|5956.22|5955.52|5956.1|5955.4|5956.35|5955.65|5956.1|5955.4|2
1732245980000|2024-11-22 03:26:20|5955.85|5955.15|5955.85|5955.15|5955.85|5955.15|5955.85|5955.15|5
1732245990000|2024-11-22 03:26:30|5955.97|5955.27|5956.1|5955.4|5956.1|5955.4|5955.97|5955.27|3
1732246000000|2024-11-22 03:26:40|5955.85|5955.15|5956.1|5955.4|5956.1|5955.4|5955.85|5955.15|20
1732246010000|2024-11-22 03:26:50|5955.97|5955.27|5955.6|5954.9|5956.1|5955.4|5955.6|5954.9|22
1732246020000|2024-11-22 03:27:00|5955.72|5955.02|5955.35|5954.65|5955.85|5955.15|5955.35|5954.65|12
1732246050000|2024-11-22 03:27:30|5955.1|5954.4|5954.85|5954.15|5955.1|5954.4|5954.85|5954.15|20
1732246060000|2024-11-22 03:27:40|5954.72|5954.02|5954.72|5954.02|5954.85|5954.15|5954.72|5954.02|14
1732246070000|2024-11-22 03:27:50|5954.85|5954.15|5954.85|5954.15|5954.85|5954.15|5954.85|5954.15|0
1732246080000|2024-11-22 03:28:00|5954.72|5954.02|5954.72|5954.02|5954.85|5954.15|5954.6|5953.9|16
1732246090000|2024-11-22 03:28:10|5954.6|5953.9|5954.6|5953.9|5954.6|5953.9|5954.47|5953.77|10
1732246100000|2024-11-22 03:28:20|5954.72|5954.02|5954.85|5954.15|5954.85|5954.15|5954.72|5954.02|19
1732246110000|2024-11-22 03:28:30|5955.1|5954.4|5954.97|5954.27|5955.1|5954.4|5954.85|5954.15|11
1732246120000|2024-11-22 03:28:40|5954.85|5954.15|5955.1|5954.4|5955.1|5954.4|5954.85|5954.15|5
1732246130000|2024-11-22 03:28:50|||||||||19
1732246140000|2024-11-22 03:29:00|5954.97|5954.27|5954.72|5954.02|5955.1|5954.4|5954.72|5954.02|28
1732246150000|2024-11-22 03:29:10|5954.85|5954.15|5954.6|5953.9|5954.85|5954.15|5954.6|5953.9|4
1732246170000|2024-11-22 03:29:30|5954.47|5953.77|5954.22|5953.52|5954.47|5953.77|5954.22|5953.52|19
1732246180000|2024-11-22 03:29:40|5954.1|5953.4|5953.6|5952.9|5954.35|5953.65|5953.35|5952.65|135
1732246190000|2024-11-22 03:29:50|||||||||2
1732246200000|2024-11-22 03:30:00|5953.72|5953.02|5953.85|5953.15|5954.1|5953.4|5953.72|5953.02|38
1732246210000|2024-11-22 03:30:10|5953.97|5953.27|5954.1|5953.4|5954.1|5953.4|5953.85|5953.15|9
1732246220000|2024-11-22 03:30:20|5953.85|5953.15|5953.85|5953.15|5953.85|5953.15|5953.6|5952.9|16
1732246230000|2024-11-22 03:30:30|5953.72|5953.02|5953.85|5953.15|5953.85|5953.15|5953.72|5953.02|11
1732246240000|2024-11-22 03:30:40|5953.72|5953.02|5953.35|5952.65|5953.72|5953.02|5953.35|5952.65|13
1732246250000|2024-11-22 03:30:50|5953.22|5952.52|5953.1|5952.4|5953.22|5952.52|5953.1|5952.4|14
1732246260000|2024-11-22 03:31:00|5952.97|5952.27|5951.6|5950.9|5953.1|5952.4|5951.6|5950.9|90
1732246270000|2024-11-22 03:31:10|5951.85|5951.15|5952.1|5951.4|5952.35|5951.65|5951.85|5951.15|46
1732246280000|2024-11-22 03:31:20|5952.22|5951.52|5952.35|5951.65|5952.35|5951.65|5952.22|5951.52|16
1732246290000|2024-11-22 03:31:30|5952.47|5951.77|5952.6|5951.9|5952.6|5951.9|5952.47|5951.77|22
1732246300000|2024-11-22 03:31:40|5952.47|5951.77|5952.6|5951.9|5952.6|5951.9|5952.47|5951.77|12
1732246310000|2024-11-22 03:31:50|5952.85|5952.15|5952.85|5952.15|5952.85|5952.15|5952.85|5952.15|10
1732246330000|2024-11-22 03:32:10|5952.97|5952.27|5953.1|5952.4|5953.1|5952.4|5952.85|5952.15|9
1732246340000|2024-11-22 03:32:20|5952.97|5952.27|5952.85|5952.15|5953.1|5952.4|5952.85|5952.15|13
1732246350000|2024-11-22 03:32:30|5952.97|5952.27|5952.85|5952.15|5952.97|5952.27|5952.85|5952.15|7
1732246360000|2024-11-22 03:32:40|5952.6|5951.9|5952.35|5951.65|5952.6|5951.9|5952.22|5951.52|14
1732246370000|2024-11-22 03:32:50|5952.6|5951.9|5952.1|5951.4|5952.6|5951.9|5952.1|5951.4|22
1732246380000|2024-11-22 03:33:00|5952.35|5951.65|5952.22|5951.52|5952.35|5951.65|5952.1|5951.4|20
1732246390000|2024-11-22 03:33:10|5952.35|5951.65|5952.1|5951.4|5952.35|5951.65|5952.1|5951.4|4
1732246400000|2024-11-22 03:33:20|5951.85|5951.15|5952.1|5951.4|5952.1|5951.4|5951.85|5951.15|12
1732246410000|2024-11-22 03:33:30|5951.97|5951.27|5951.72|5951.02|5951.97|5951.27|5951.6|5950.9|25
1732246420000|2024-11-22 03:33:40|5951.85|5951.15|5951.22|5950.52|5951.85|5951.15|5951.1|5950.4|84
1732246430000|2024-11-22 03:33:50|5951.35|5950.65|5950.85|5950.15|5951.35|5950.65|5950.85|5950.15|42
1732246440000|2024-11-22 03:34:00|5951.1|5950.4|5950.6|5949.9|5951.1|5950.4|5949.85|5949.15|151
1732246450000|2024-11-22 03:34:10|5950.72|5950.02|5950.6|5949.9|5950.85|5950.15|5950.35|5949.65|24
1732246460000|2024-11-22 03:34:20|5950.35|5949.65|5950.1|5949.4|5950.6|5949.9|5949.97|5949.27|37
1732246470000|2024-11-22 03:34:30|5949.85|5949.15|5949.47|5948.77|5950.1|5949.4|5948.97|5948.27|159
1732246480000|2024-11-22 03:34:40|5949.35|5948.65|5949.85|5949.15|5949.85|5949.15|5949.35|5948.65|24
1732246490000|2024-11-22 03:34:50|5949.97|5949.27|5950.1|5949.4|5950.1|5949.4|5949.97|5949.27|17
1732246500000|2024-11-22 03:35:00|5949.85|5949.15|5949.97|5949.27|5949.97|5949.27|5949.85|5949.15|12
1732246510000|2024-11-22 03:35:10|5950.1|5949.4|5950.1|5949.4|5950.1|5949.4|5950.1|5949.4|1
1732246520000|2024-11-22 03:35:20|5949.97|5949.27|5949.97|5949.27|5950.1|5949.4|5949.85|5949.15|7
1732246530000|2024-11-22 03:35:30|5950.1|5949.4|5949.6|5948.9|5950.1|5949.4|5949.6|5948.9|30
1732246540000|2024-11-22 03:35:40|5949.72|5949.02|5949.85|5949.15|5950.1|5949.4|5949.6|5948.9|19
1732246550000|2024-11-22 03:35:50|5949.97|5949.27|5949.85|5949.15|5950.1|5949.4|5949.85|5949.15|12
1732246560000|2024-11-22 03:36:00|5949.6|5948.9|5948.85|5948.15|5949.6|5948.9|5948.6|5947.9|154
1732246570000|2024-11-22 03:36:10|5949.1|5948.4|5948.85|5948.15|5949.35|5948.65|5948.85|5948.15|48
1732246580000|2024-11-22 03:36:20|5948.97|5948.27|5949.1|5948.4|5949.35|5948.65|5948.85|5948.15|32
1732246590000|2024-11-22 03:36:30|5949.22|5948.52|5949.35|5948.65|5949.35|5948.65|5949.1|5948.4|43
1732246600000|2024-11-22 03:36:40|5949.1|5948.4|5948.85|5948.15|5949.22|5948.52|5948.85|5948.15|25
1732246610000|2024-11-22 03:36:50|5948.97|5948.27|5949.1|5948.4|5949.1|5948.4|5948.85|5948.15|9
1732246620000|2024-11-22 03:37:00|5948.97|5948.27|5949.35|5948.65|5949.35|5948.65|5948.85|5948.15|25
1732246630000|2024-11-22 03:37:10|5949.47|5948.77|5949.1|5948.4|5949.47|5948.77|5949.1|5948.4|31
1732246640000|2024-11-22 03:37:20|5948.97|5948.27|5949.1|5948.4|5949.1|5948.4|5948.97|5948.27|19
1732246650000|2024-11-22 03:37:30|5948.97|5948.27|5948.85|5948.15|5948.97|5948.27|5948.85|5948.15|14
1732246660000|2024-11-22 03:37:40|5949.1|5948.4|5949.1|5948.4|5949.1|5948.4|5949.1|5948.4|6
1732246670000|2024-11-22 03:37:50|||||||||2
1732246680000|2024-11-22 03:38:00|5949.22|5948.52|5949.1|5948.4|5949.22|5948.52|5948.85|5948.15|25
1732246690000|2024-11-22 03:38:10|5948.6|5947.9|5948.6|5947.9|5948.85|5948.15|5948.6|5947.9|77
1732246700000|2024-11-22 03:38:20|5948.85|5948.15|5948.6|5947.9|5948.85|5948.15|5948.47|5947.77|65
1732246710000|2024-11-22 03:38:30|5948.35|5947.65|5948.35|5947.65|5948.35|5947.65|5948.22|5947.52|36
1732246720000|2024-11-22 03:38:40|5948.22|5947.52|5948.6|5947.9|5948.6|5947.9|5948.22|5947.52|28
1732246730000|2024-11-22 03:38:50|5948.72|5948.02|5948.85|5948.15|5948.85|5948.15|5948.6|5947.9|17
1732246740000|2024-11-22 03:39:00|5948.6|5947.9|5947.6|5946.9|5948.6|5947.9|5947.6|5946.9|213
1732246750000|2024-11-22 03:39:10|5947.35|5946.65|5945.97|5945.27|5947.35|5946.65|5945.47|5944.77|299
1732246760000|2024-11-22 03:39:20|5946.1|5945.4|5945.85|5945.15|5946.35|5945.65|5944.72|5944.02|264
1732246770000|2024-11-22 03:39:30|5945.35|5944.65|5945.35|5944.65|5945.85|5945.15|5945.35|5944.65|140
1732246780000|2024-11-22 03:39:40|5945.22|5944.52|5944.6|5943.9|5945.22|5944.52|5944.6|5943.9|138
1732246790000|2024-11-22 03:39:50|5944.85|5944.15|5944.97|5944.27|5945.1|5944.4|5944.6|5943.9|45
1732246800000|2024-11-22 03:40:00|5945.1|5944.4|5942.85|5942.15|5945.1|5944.4|5942.6|5941.9|187
1732246810000|2024-11-22 03:40:10|5942.6|5941.9|5941.35|5940.65|5942.6|5941.9|5940.85|5940.15|504
1732246820000|2024-11-22 03:40:20|5941.85|5941.15|5942.6|5941.9|5943.1|5942.4|5941.6|5940.9|77
1732246830000|2024-11-22 03:40:30|5942.72|5942.02|5941.72|5941.02|5943.1|5942.4|5941.72|5941.02|253
1732246840000|2024-11-22 03:40:40|5941.97|5941.27|5942.6|5941.9|5942.72|5942.02|5941.97|5941.27|35
1732246850000|2024-11-22 03:40:50|5942.35|5941.65|5942.85|5942.15|5942.85|5942.15|5942.35|5941.65|31
1732246860000|2024-11-22 03:41:00|5942.6|5941.9|5940.85|5940.15|5942.6|5941.9|5940.6|5939.9|212
1732246870000|2024-11-22 03:41:10|5941.1|5940.4|5940.85|5940.15|5941.35|5940.65|5940.6|5939.9|110
1732246880000|2024-11-22 03:41:20|5940.72|5940.02|5941.35|5940.65|5941.35|5940.65|5940.72|5940.02|159
1732246890000|2024-11-22 03:41:30|5941.22|5940.52|5941.6|5940.9|5941.6|5940.9|5941.22|5940.52|31
1732246900000|2024-11-22 03:41:40|5940.85|5940.15|5940.85|5940.15|5941.1|5940.4|5940.85|5940.15|139
1732246910000|2024-11-22 03:41:50|5941.1|5940.4|5941.1|5940.4|5941.35|5940.65|5940.85|5940.15|53
1732246920000|2024-11-22 03:42:00|5940.85|5940.15|5941.35|5940.65|5941.35|5940.65|5940.6|5939.9|145
1732246930000|2024-11-22 03:42:10|5941.22|5940.52|5941.6|5940.9|5941.85|5941.15|5941.1|5940.4|42
1732246940000|2024-11-22 03:42:20|5941.1|5940.4|5941.1|5940.4|5941.6|5940.9|5940.85|5940.15|144
1732246950000|2024-11-22 03:42:30|5941.35|5940.65|5941.22|5940.52|5941.35|5940.65|5941.1|5940.4|23
1732246960000|2024-11-22 03:42:40|5941.1|5940.4|5941.6|5940.9|5941.6|5940.9|5940.85|5940.15|20
1732246970000|2024-11-22 03:42:50|5941.47|5940.77|5941.1|5940.4|5941.47|5940.77|5941.1|5940.4|22
1732246980000|2024-11-22 03:43:00|5941.22|5940.52|5940.85|5940.15|5941.22|5940.52|5940.85|5940.15|48
1732246990000|2024-11-22 03:43:10|5940.6|5939.9|5940.72|5940.02|5940.72|5940.02|5940.6|5939.9|8
1732247000000|2024-11-22 03:43:20|5940.85|5940.15|5940.6|5939.9|5941.1|5940.4|5940.6|5939.9|17
1732247010000|2024-11-22 03:43:30|5940.72|5940.02|5940.6|5939.9|5940.85|5940.15|5940.6|5939.9|15
1732247020000|2024-11-22 03:43:40|5940.72|5940.02|5941.35|5940.65|5941.35|5940.65|5940.72|5940.02|30
1732247030000|2024-11-22 03:43:50|5941.22|5940.52|5941.1|5940.4|5941.35|5940.65|5941.1|5940.4|25
1732247040000|2024-11-22 03:44:00|5941.22|5940.52|5942.1|5941.4|5942.6|5941.9|5941.22|5940.52|244
1732247050000|2024-11-22 03:44:10|5942.35|5941.65|5942.6|5941.9|5942.6|5941.9|5942.1|5941.4|56
1732247060000|2024-11-22 03:44:20|5942.47|5941.77|5942.6|5941.9|5942.85|5942.15|5942.47|5941.77|241
1732247070000|2024-11-22 03:44:30|5942.35|5941.65|5942.6|5941.9|5942.6|5941.9|5942.35|5941.65|29
1732247080000|2024-11-22 03:44:40|5942.72|5942.02|5942.85|5942.15|5942.85|5942.15|5942.6|5941.9|27
1732247090000|2024-11-22 03:44:50|5943.1|5942.4|5942.85|5942.15|5943.1|5942.4|5942.85|5942.15|39
1732247100000|2024-11-22 03:45:00|5942.6|5941.9|5942.85|5942.15|5943.1|5942.4|5942.35|5941.65|92
1732247110000|2024-11-22 03:45:10|5942.72|5942.02|5942.6|5941.9|5942.85|5942.15|5942.6|5941.9|1
1732247120000|2024-11-22 03:45:20|5942.72|5942.02|5943.1|5942.4|5943.1|5942.4|5942.72|5942.02|21
1732247130000|2024-11-22 03:45:30|5942.97|5942.27|5943.1|5942.4|5943.1|5942.4|5942.85|5942.15|5
1732247140000|2024-11-22 03:45:40|5943.22|5942.52|5944.1|5943.4|5944.1|5943.4|5943.22|5942.52|82
1732247150000|2024-11-22 03:45:50|5943.97|5943.27|5944.1|5943.4|5944.35|5943.65|5943.85|5943.15|59
1732247160000|2024-11-22 03:46:00|5944.22|5943.52|5943.97|5943.27|5944.35|5943.65|5943.85|5943.15|57
1732247170000|2024-11-22 03:46:10|5944.1|5943.4|5944.85|5944.15|5944.85|5944.15|5944.1|5943.4|31
1732247180000|2024-11-22 03:46:20|5945.1|5944.4|5945.22|5944.52|5945.22|5944.52|5944.85|5944.15|43
1732247190000|2024-11-22 03:46:30|5945.35|5944.65|5945.35|5944.65|5945.35|5944.65|5944.97|5944.27|18
1732247200000|2024-11-22 03:46:40|||||||||30
1732247210000|2024-11-22 03:46:50|5945.6|5944.9|5945.35|5944.65|5945.6|5944.9|5945.35|5944.65|27
1732247220000|2024-11-22 03:47:00|5945.47|5944.77|5945.35|5944.65|5945.6|5944.9|5945.35|5944.65|26
1732247230000|2024-11-22 03:47:10|5945.47|5944.77|5945.6|5944.9|5945.85|5945.15|5945.47|5944.77|66
1732247240000|2024-11-22 03:47:20|5945.47|5944.77|5945.22|5944.52|5945.6|5944.9|5945.1|5944.4|41
1732247250000|2024-11-22 03:47:30|5945.35|5944.65|5944.85|5944.15|5945.35|5944.65|5944.6|5943.9|64
1732247260000|2024-11-22 03:47:40|5944.72|5944.02|5944.85|5944.15|5944.97|5944.27|5944.72|5944.02|4
1732247270000|2024-11-22 03:47:50|5944.97|5944.27|5945.1|5944.4|5945.1|5944.4|5944.85|5944.15|16
1732247280000|2024-11-22 03:48:00|5944.97|5944.27|5944.35|5943.65|5945.1|5944.4|5944.35|5943.65|35
1732247290000|2024-11-22 03:48:10|5944.47|5943.77|5944.22|5943.52|5944.47|5943.77|5944.1|5943.4|32
1732247300000|2024-11-22 03:48:20|5944.1|5943.4|5944.35|5943.65|5944.35|5943.65|5944.1|5943.4|16
1732247310000|2024-11-22 03:48:30|5944.47|5943.77|5944.6|5943.9|5944.85|5944.15|5944.35|5943.65|23
1732247320000|2024-11-22 03:48:40|5944.72|5944.02|5944.6|5943.9|5944.72|5944.02|5944.35|5943.65|9
1732247330000|2024-11-22 03:48:50|5944.47|5943.77|5944.6|5943.9|5944.6|5943.9|5944.47|5943.77|0
1732247340000|2024-11-22 03:49:00|5944.47|5943.77|5944.6|5943.9|5944.6|5943.9|5944.35|5943.65|24
1732247350000|2024-11-22 03:49:10|5944.35|5943.65|5944.6|5943.9|5944.6|5943.9|5944.1|5943.4|9
1732247360000|2024-11-22 03:49:20|5944.47|5943.77|5944.47|5943.77|5944.85|5944.15|5944.47|5943.77|6
1732247370000|2024-11-22 03:49:30|5944.35|5943.65|5944.35|5943.65|5944.35|5943.65|5944.1|5943.4|18
1732247380000|2024-11-22 03:49:40|5944.47|5943.77|5944.47|5943.77|5944.47|5943.77|5944.47|5943.77|1
1732247390000|2024-11-22 03:49:50|5944.35|5943.65|5944.35|5943.65|5944.6|5943.9|5944.35|5943.65|27
1732247400000|2024-11-22 03:50:00|5944.47|5943.77|5944.72|5944.02|5944.72|5944.02|5944.35|5943.65|29
1732247410000|2024-11-22 03:50:10|5944.6|5943.9|5944.35|5943.65|5944.6|5943.9|5944.35|5943.65|2
1732247420000|2024-11-22 03:50:20|5944.47|5943.77|5944.6|5943.9|5944.6|5943.9|5944.47|5943.77|1
1732247440000|2024-11-22 03:50:40|5944.85|5944.15|5945.35|5944.65|5945.35|5944.65|5944.85|5944.15|35
1732247450000|2024-11-22 03:50:50|5945.22|5944.52|5944.85|5944.15|5945.22|5944.52|5944.85|5944.15|14
1732247460000|2024-11-22 03:51:00|5945.1|5944.4|5945.6|5944.9|5945.6|5944.9|5944.85|5944.15|36
1732247470000|2024-11-22 03:51:10|5945.35|5944.65|5945.35|5944.65|5945.35|5944.65|5945.35|5944.65|28
1732247480000|2024-11-22 03:51:20|5945.47|5944.77|5945.35|5944.65|5945.47|5944.77|5945.35|5944.65|3
1732247490000|2024-11-22 03:51:30|5945.22|5944.52|5943.6|5942.9|5945.22|5944.52|5943.6|5942.9|139
1732247500000|2024-11-22 03:51:40|5943.72|5943.02|5943.85|5943.15|5943.85|5943.15|5943.6|5942.9|7
1732247510000|2024-11-22 03:51:50|5944.1|5943.4|5944.1|5943.4|5944.1|5943.4|5944.1|5943.4|13
1732247520000|2024-11-22 03:52:00|5944.22|5943.52|5944.35|5943.65|5944.47|5943.77|5944.22|5943.52|26
1732247530000|2024-11-22 03:52:10|5944.47|5943.77|5944.35|5943.65|5944.47|5943.77|5944.35|5943.65|5
1732247540000|2024-11-22 03:52:20|5944.47|5943.77|5944.6|5943.9|5944.6|5943.9|5944.47|5943.77|15
1732247550000|2024-11-22 03:52:30|5944.72|5944.02|5945.1|5944.4|5945.1|5944.4|5944.72|5944.02|7
1732247560000|2024-11-22 03:52:40|5944.97|5944.27|5945.1|5944.4|5945.1|5944.4|5944.97|5944.27|13
1732247570000|2024-11-22 03:52:50|||||||||7
1732247580000|2024-11-22 03:53:00|5944.97|5944.27|5944.6|5943.9|5945.1|5944.4|5944.6|5943.9|19
1732247590000|2024-11-22 03:53:10|5944.85|5944.15|5944.85|5944.15|5944.85|5944.15|5944.6|5943.9|8
1732247600000|2024-11-22 03:53:20|5944.72|5944.02|5944.6|5943.9|5944.72|5944.02|5944.6|5943.9|0
1732247610000|2024-11-22 03:53:30|5944.72|5944.02|5945.1|5944.4|5945.1|5944.4|5944.72|5944.02|10
1732247620000|2024-11-22 03:53:40|5944.97|5944.27|5945.1|5944.4|5945.1|5944.4|5944.85|5944.15|16
1732247630000|2024-11-22 03:53:50|5944.97|5944.27|5945.1|5944.4|5945.1|5944.4|5944.85|5944.15|13
1732247640000|2024-11-22 03:54:00|5945.35|5944.65|5945.1|5944.4|5945.35|5944.65|5945.1|5944.4|7
1732247650000|2024-11-22 03:54:10|5944.97|5944.27|5944.85|5944.15|5945.1|5944.4|5944.85|5944.15|14
1732247660000|2024-11-22 03:54:20|5945.1|5944.4|5945.1|5944.4|5945.1|5944.4|5944.85|5944.15|9
1732247680000|2024-11-22 03:54:40|5945.35|5944.65|5945.1|5944.4|5945.35|5944.65|5945.1|5944.4|6
1732247690000|2024-11-22 03:54:50|5945.22|5944.52|5945.1|5944.4|5945.22|5944.52|5945.1|5944.4|0
1732247700000|2024-11-22 03:55:00|5944.85|5944.15|5945.35|5944.65|5945.35|5944.65|5944.85|5944.15|29
1732247710000|2024-11-22 03:55:10|||||||||2
1732247720000|2024-11-22 03:55:20|5945.6|5944.9|5945.6|5944.9|5945.72|5945.02|5945.6|5944.9|31
1732247730000|2024-11-22 03:55:30|5945.72|5945.02|5946.35|5945.65|5946.35|5945.65|5945.72|5945.02|38
1732247750000|2024-11-22 03:55:50|5946.47|5945.77|5946.6|5945.9|5946.6|5945.9|5946.35|5945.65|39
1732247760000|2024-11-22 03:56:00|5946.47|5945.77|5946.6|5945.9|5946.72|5946.02|5946.1|5945.4|83
1732247770000|2024-11-22 03:56:10|5946.47|5945.77|5946.35|5945.65|5946.6|5945.9|5946.35|5945.65|25
1732247780000|2024-11-22 03:56:20|5946.6|5945.9|5946.35|5945.65|5946.6|5945.9|5946.35|5945.65|23
1732247790000|2024-11-22 03:56:30|5946.1|5945.4|5946.35|5945.65|5946.35|5945.65|5946.1|5945.4|19
1732247800000|2024-11-22 03:56:40|5946.22|5945.52|5946.1|5945.4|5946.22|5945.52|5946.1|5945.4|7
1732247810000|2024-11-22 03:56:50|5946.35|5945.65|5946.35|5945.65|5946.35|5945.65|5946.22|5945.52|10
1732247820000|2024-11-22 03:57:00|5946.6|5945.9|5946.35|5945.65|5946.6|5945.9|5946.35|5945.65|24
1732247830000|2024-11-22 03:57:10|5946.47|5945.77|5946.47|5945.77|5946.6|5945.9|5946.35|5945.65|11
1732247840000|2024-11-22 03:57:20|5946.35|5945.65|5946.35|5945.65|5946.35|5945.65|5946.1|5945.4|24
1732247850000|2024-11-22 03:57:30|5946.6|5945.9|5946.35|5945.65|5946.6|5945.9|5946.1|5945.4|19
1732247860000|2024-11-22 03:57:40|5946.1|5945.4|5946.1|5945.4|5946.22|5945.52|5946.1|5945.4|19
1732247870000|2024-11-22 03:57:50|5945.97|5945.27|5946.1|5945.4|5946.22|5945.52|5945.85|5945.15|24
1732247880000|2024-11-22 03:58:00|5945.97|5945.27|5946.1|5945.4|5946.1|5945.4|5945.85|5945.15|19
1732247890000|2024-11-22 03:58:10|5945.97|5945.27|5945.85|5945.15|5946.1|5945.4|5945.85|5945.15|12
1732247900000|2024-11-22 03:58:20|5945.97|5945.27|5946.1|5945.4|5946.1|5945.4|5945.97|5945.27|3
1732247910000|2024-11-22 03:58:30|5946.35|5945.65|5946.1|5945.4|5946.35|5945.65|5946.1|5945.4|13
1732247920000|2024-11-22 03:58:40|5945.97|5945.27|5945.97|5945.27|5946.1|5945.4|5945.85|5945.15|11
1732247930000|2024-11-22 03:58:50|5945.85|5945.15|5945.85|5945.15|5945.85|5945.15|5945.85|5945.15|0
1732247940000|2024-11-22 03:59:00|5946.1|5945.4|5946.1|5945.4|5946.22|5945.52|5946.1|5945.4|11
1732247950000|2024-11-22 03:59:10|5945.97|5945.27|5946.1|5945.4|5946.1|5945.4|5945.97|5945.27|11
1732247970000|2024-11-22 03:59:30|5946.22|5945.52|5946.1|5945.4|5946.22|5945.52|5946.1|5945.4|2
1732247980000|2024-11-22 03:59:40|5946.22|5945.52|5946.35|5945.65|5946.35|5945.65|5946.22|5945.52|1
1732247990000|2024-11-22 03:59:50|5946.22|5945.52|5946.35|5945.65|5946.35|5945.65|5946.1|5945.4|11
1732248000000|2024-11-22 04:00:00|5946.1|5945.4|5946.35|5945.65|5946.6|5945.9|5945.97|5945.27|63
1732248010000|2024-11-22 04:00:10|5946.22|5945.52|5946.35|5945.65|5946.35|5945.65|5946.1|5945.4|11
1732248020000|2024-11-22 04:00:20|5946.6|5945.9|5947.47|5946.77|5947.6|5946.9|5946.47|5945.77|65
1732248030000|2024-11-22 04:00:30|5947.35|5946.65|5947.6|5946.9|5947.6|5946.9|5947.35|5946.65|5
1732248040000|2024-11-22 04:00:40|5947.72|5947.02|5947.6|5946.9|5947.85|5947.15|5947.6|5946.9|41
1732248050000|2024-11-22 04:00:50|5947.72|5947.02|5947.85|5947.15|5948.1|5947.4|5947.6|5946.9|46
1732248060000|2024-11-22 04:01:00|5947.97|5947.27|5948.6|5947.9|5948.6|5947.9|5947.85|5947.15|58
1732248070000|2024-11-22 04:01:10|5948.85|5948.15|5948.35|5947.65|5948.85|5948.15|5948.1|5947.4|48
1732248080000|2024-11-22 04:01:20|5948.22|5947.52|5948.1|5947.4|5948.35|5947.65|5947.85|5947.15|34
1732248090000|2024-11-22 04:01:30|5947.97|5947.27|5948.35|5947.65|5948.35|5947.65|5947.85|5947.15|15
1732248100000|2024-11-22 04:01:40|5948.22|5947.52|5948.1|5947.4|5948.35|5947.65|5948.1|5947.4|18
1732248110000|2024-11-22 04:01:50|5948.22|5947.52|5948.1|5947.4|5948.35|5947.65|5948.1|5947.4|13
1732248120000|2024-11-22 04:02:00|5948.22|5947.52|5948.35|5947.65|5948.6|5947.9|5948.1|5947.4|23
1732248130000|2024-11-22 04:02:10|||||||||4
1732248140000|2024-11-22 04:02:20|5948.6|5947.9|5948.35|5947.65|5948.6|5947.9|5948.35|5947.65|44
1732248150000|2024-11-22 04:02:30|5948.6|5947.9|5948.85|5948.15|5948.85|5948.15|5948.35|5947.65|18
1732248160000|2024-11-22 04:02:40|5948.72|5948.02|5948.47|5947.77|5948.72|5948.02|5948.47|5947.77|9
1732248170000|2024-11-22 04:02:50|5948.35|5947.65|5948.35|5947.65|5948.35|5947.65|5948.35|5947.65|12
1732248180000|2024-11-22 04:03:00|5948.22|5947.52|5948.1|5947.4|5948.35|5947.65|5948.1|5947.4|20
1732248190000|2024-11-22 04:03:10|5947.97|5947.27|5947.72|5947.02|5947.97|5947.27|5947.6|5946.9|24
1732248200000|2024-11-22 04:03:20|5947.6|5946.9|5947.6|5946.9|5947.85|5947.15|5947.6|5946.9|22
1732248210000|2024-11-22 04:03:30|5947.72|5947.02|5947.85|5947.15|5947.85|5947.15|5947.6|5946.9|10
1732248220000|2024-11-22 04:03:40|5947.97|5947.27|5947.97|5947.27|5948.1|5947.4|5947.97|5947.27|7
1732248230000|2024-11-22 04:03:50|5947.85|5947.15|5947.97|5947.27|5947.97|5947.27|5947.85|5947.15|4
1732248240000|2024-11-22 04:04:00|5948.1|5947.4|5948.1|5947.4|5948.35|5947.65|5947.85|5947.15|19
1732248250000|2024-11-22 04:04:10|5948.22|5947.52|5948.35|5947.65|5948.35|5947.65|5948.22|5947.52|6
1732248260000|2024-11-22 04:04:20|5948.22|5947.52|5948.35|5947.65|5948.6|5947.9|5948.22|5947.52|17
1732248270000|2024-11-22 04:04:30|||||||||2
1732248280000|2024-11-22 04:04:40|5948.47|5947.77|5948.6|5947.9|5948.6|5947.9|5948.35|5947.65|15
1732248290000|2024-11-22 04:04:50|5948.72|5948.02|5948.6|5947.9|5948.72|5948.02|5948.6|5947.9|2
1732248300000|2024-11-22 04:05:00|5948.72|5948.02|5948.6|5947.9|5948.72|5948.02|5948.6|5947.9|20
1732248310000|2024-11-22 04:05:10|5948.85|5948.15|5948.85|5948.15|5948.85|5948.15|5948.6|5947.9|14
1732248320000|2024-11-22 04:05:20|5948.72|5948.02|5948.6|5947.9|5948.72|5948.02|5948.6|5947.9|24
1732248330000|2024-11-22 04:05:30|5948.35|5947.65|5948.1|5947.4|5948.35|5947.65|5948.1|5947.4|27
1732248340000|2024-11-22 04:05:40|5948.35|5947.65|5948.1|5947.4|5948.35|5947.65|5948.1|5947.4|11
1732248350000|2024-11-22 04:05:50|5947.97|5947.27|5947.6|5946.9|5948.1|5947.4|5947.6|5946.9|19
1732248360000|2024-11-22 04:06:00|5947.72|5947.02|5948.1|5947.4|5948.1|5947.4|5947.72|5947.02|22
1732248370000|2024-11-22 04:06:10|5948.22|5947.52|5947.85|5947.15|5948.22|5947.52|5947.85|5947.15|12
1732248380000|2024-11-22 04:06:20|5947.72|5947.02|5947.6|5946.9|5947.72|5947.02|5947.6|5946.9|5
1732248390000|2024-11-22 04:06:30|||||||||10
1732248400000|2024-11-22 04:06:40|5947.47|5946.77|5947.35|5946.65|5947.47|5946.77|5947.35|5946.65|18
1732248410000|2024-11-22 04:06:50|5947.22|5946.52|5947.1|5946.4|5947.35|5946.65|5946.85|5946.15|44
1732248420000|2024-11-22 04:07:00|5946.97|5946.27|5946.6|5945.9|5946.97|5946.27|5946.6|5945.9|41
1732248430000|2024-11-22 04:07:10|5946.85|5946.15|5946.6|5945.9|5946.97|5946.27|5946.6|5945.9|36
1732248440000|2024-11-22 04:07:20|5946.47|5945.77|5946.35|5945.65|5946.47|5945.77|5946.35|5945.65|16
1732248450000|2024-11-22 04:07:30|5946.1|5945.4|5946.1|5945.4|5946.1|5945.4|5946.1|5945.4|31
1732248460000|2024-11-22 04:07:40|5945.85|5945.15|5945.6|5944.9|5946.1|5945.4|5945.6|5944.9|86
1732248470000|2024-11-22 04:07:50|5945.47|5944.77|5945.1|5944.4|5945.47|5944.77|5945.1|5944.4|45
1732248480000|2024-11-22 04:08:00|5944.85|5944.15|5945.85|5945.15|5945.97|5945.27|5944.85|5944.15|86
1732248490000|2024-11-22 04:08:10|5945.97|5945.27|5945.6|5944.9|5946.1|5945.4|5945.6|5944.9|28
1732248500000|2024-11-22 04:08:20|5945.72|5945.02|5945.85|5945.15|5946.1|5945.4|5945.72|5945.02|21
1732248510000|2024-11-22 04:08:30|5945.72|5945.02|5945.85|5945.15|5945.85|5945.15|5945.6|5944.9|11
1732248520000|2024-11-22 04:08:40|5945.97|5945.27|5946.1|5945.4|5946.1|5945.4|5945.85|5945.15|12
1732248530000|2024-11-22 04:08:50|5946.35|5945.65|5946.85|5946.15|5946.85|5946.15|5946.35|5945.65|12
1732248540000|2024-11-22 04:09:00|5946.6|5945.9|5946.6|5945.9|5946.85|5946.15|5946.6|5945.9|22
1732248550000|2024-11-22 04:09:10|5946.72|5946.02|5946.6|5945.9|5946.72|5946.02|5946.6|5945.9|3
1732248560000|2024-11-22 04:09:20|5946.72|5946.02|5946.35|5945.65|5946.72|5946.02|5946.35|5945.65|6
1732248570000|2024-11-22 04:09:30|5946.1|5945.4|5945.72|5945.02|5946.1|5945.4|5945.72|5945.02|27
1732248580000|2024-11-22 04:09:40|5945.6|5944.9|5945.6|5944.9|5945.85|5945.15|5945.6|5944.9|4
1732248590000|2024-11-22 04:09:50|5945.72|5945.02|5945.35|5944.65|5945.72|5945.02|5945.22|5944.52|19
1732248600000|2024-11-22 04:10:00|5945.22|5944.52|5945.1|5944.4|5945.35|5944.65|5945.1|5944.4|11
1732248610000|2024-11-22 04:10:10|5945.22|5944.52|5944.97|5944.27|5945.22|5944.52|5944.85|5944.15|38
1732248620000|2024-11-22 04:10:20|5944.85|5944.15|5946.1|5945.4|5946.1|5945.4|5944.85|5944.15|77
1732248630000|2024-11-22 04:10:30|5945.97|5945.27|5946.35|5945.65|5946.6|5945.9|5945.97|5945.27|19
1732248640000|2024-11-22 04:10:40|5946.22|5945.52|5946.1|5945.4|5946.35|5945.65|5946.1|5945.4|16
1732248650000|2024-11-22 04:10:50|5946.35|5945.65|5946.1|5945.4|5946.35|5945.65|5946.1|5945.4|10
1732248660000|2024-11-22 04:11:00|5946.35|5945.65|5946.35|5945.65|5946.35|5945.65|5946.35|5945.65|9
1732248670000|2024-11-22 04:11:10|5946.6|5945.9|5946.6|5945.9|5946.6|5945.9|5946.6|5945.9|16
1732248680000|2024-11-22 04:11:20|5946.72|5946.02|5946.85|5946.15|5946.85|5946.15|5946.72|5946.02|8
1732248690000|2024-11-22 04:11:30|5947.1|5946.4|5946.85|5946.15|5947.1|5946.4|5946.85|5946.15|37
1732248700000|2024-11-22 04:11:40|5946.97|5946.27|5947.1|5946.4|5947.1|5946.4|5946.85|5946.15|5
1732248710000|2024-11-22 04:11:50|5947.35|5946.65|5947.35|5946.65|5947.35|5946.65|5947.1|5946.4|65
1732248720000|2024-11-22 04:12:00|5947.22|5946.52|5946.85|5946.15|5947.22|5946.52|5946.6|5945.9|30
1732248750000|2024-11-22 04:12:30|5946.47|5945.77|5946.6|5945.9|5946.6|5945.9|5946.47|5945.77|13
1732248760000|2024-11-22 04:12:40|5946.47|5945.77|5946.35|5945.65|5946.6|5945.9|5946.22|5945.52|14
1732248770000|2024-11-22 04:12:50|5946.22|5945.52|5946.35|5945.65|5946.35|5945.65|5946.22|5945.52|7
1732248780000|2024-11-22 04:13:00|5946.47|5945.77|5945.85|5945.15|5946.47|5945.77|5945.85|5945.15|17
1732248790000|2024-11-22 04:13:10|5945.97|5945.27|5946.1|5945.4|5946.1|5945.4|5945.97|5945.27|5
1732248800000|2024-11-22 04:13:20|5945.97|5945.27|5945.85|5945.15|5946.1|5945.4|5945.85|5945.15|9
1732248810000|2024-11-22 04:13:30|5945.6|5944.9|5945.6|5944.9|5945.6|5944.9|5945.6|5944.9|18
1732248820000|2024-11-22 04:13:40|5945.35|5944.65|5945.6|5944.9|5945.6|5944.9|5945.35|5944.65|21
1732248830000|2024-11-22 04:13:50|5945.72|5945.02|5945.6|5944.9|5945.72|5945.02|5945.6|5944.9|8
1732248840000|2024-11-22 04:14:00|5945.35|5944.65|5945.85|5945.15|5945.85|5945.15|5945.35|5944.65|32
1732248850000|2024-11-22 04:14:10|5945.97|5945.27|5945.97|5945.27|5946.1|5945.4|5945.97|5945.27|11
1732248860000|2024-11-22 04:14:20|5946.1|5945.4|5945.85|5945.15|5946.1|5945.4|5945.85|5945.15|2
1732248880000|2024-11-22 04:14:40|5945.97|5945.27|5945.85|5945.15|5945.97|5945.27|5945.6|5944.9|10
1732248890000|2024-11-22 04:14:50|5945.6|5944.9|5945.72|5945.02|5945.72|5945.02|5945.6|5944.9|13
1732248900000|2024-11-22 04:15:00|5945.6|5944.9|5945.85|5945.15|5945.85|5945.15|5945.6|5944.9|8
1732248910000|2024-11-22 04:15:10|5945.97|5945.27|5945.85|5945.15|5945.97|5945.27|5945.85|5945.15|14
1732248920000|2024-11-22 04:15:20|5945.97|5945.27|5946.35|5945.65|5946.35|5945.65|5945.97|5945.27|32
1732248930000|2024-11-22 04:15:30|5946.22|5945.52|5946.35|5945.65|5946.35|5945.65|5946.1|5945.4|11
1732248940000|2024-11-22 04:15:40|5946.22|5945.52|5946.35|5945.65|5946.35|5945.65|5946.22|5945.52|1
1732248950000|2024-11-22 04:15:50|5946.1|5945.4|5946.1|5945.4|5946.1|5945.4|5946.1|5945.4|6
1732248960000|2024-11-22 04:16:00|5946.22|5945.52|5946.6|5945.9|5946.6|5945.9|5946.1|5945.4|40
1732248970000|2024-11-22 04:16:10|5946.72|5946.02|5947.1|5946.4|5947.1|5946.4|5946.72|5946.02|19
1732248980000|2024-11-22 04:16:20|||||||||2
1732248990000|2024-11-22 04:16:30|5947.22|5946.52|5947.22|5946.52|5947.22|5946.52|5947.22|5946.52|8
1732249000000|2024-11-22 04:16:40|5947.1|5946.4|5947.35|5946.65|5947.35|5946.65|5947.1|5946.4|28
1732249010000|2024-11-22 04:16:50|5947.6|5946.9|5947.22|5946.52|5947.6|5946.9|5947.22|5946.52|14
1732249020000|2024-11-22 04:17:00|5947.1|5946.4|5947.1|5946.4|5947.22|5946.52|5946.85|5946.15|8
1732249030000|2024-11-22 04:17:10|||||||||1
1732249040000|2024-11-22 04:17:20|5947.22|5946.52|5947.35|5946.65|5947.35|5946.65|5947.22|5946.52|14
1732249050000|2024-11-22 04:17:30|5947.22|5946.52|5947.35|5946.65|5947.35|5946.65|5947.1|5946.4|3
1732249060000|2024-11-22 04:17:40|||||||||2
1732249070000|2024-11-22 04:17:50|5947.47|5946.77|5947.6|5946.9|5947.6|5946.9|5947.35|5946.65|8
1732249080000|2024-11-22 04:18:00|5947.47|5946.77|5947.35|5946.65|5947.47|5946.77|5947.35|5946.65|2
1732249090000|2024-11-22 04:18:10|5947.47|5946.77|5947.35|5946.65|5947.6|5946.9|5947.35|5946.65|8
1732249100000|2024-11-22 04:18:20|5947.47|5946.77|5947.6|5946.9|5947.6|5946.9|5947.47|5946.77|10
1732249110000|2024-11-22 04:18:30|5947.72|5947.02|5947.6|5946.9|5947.85|5947.15|5947.6|5946.9|13
1732249120000|2024-11-22 04:18:40|5947.35|5946.65|5947.35|5946.65|5947.35|5946.65|5947.35|5946.65|11
1732249140000|2024-11-22 04:19:00|5947.47|5946.77|5947.1|5946.4|5947.72|5947.02|5947.1|5946.4|48
1732249150000|2024-11-22 04:19:10|||||||||5
1732249160000|2024-11-22 04:19:20|||||||||1
1732249170000|2024-11-22 04:19:30|5946.97|5946.27|5947.1|5946.4|5947.1|5946.4|5946.85|5946.15|33
1732249180000|2024-11-22 04:19:40|5946.97|5946.27|5947.1|5946.4|5947.1|5946.4|5946.85|5946.15|9
1732249190000|2024-11-22 04:19:50|5946.85|5946.15|5946.85|5946.15|5946.97|5946.27|5946.85|5946.15|15
1732249200000|2024-11-22 04:20:00|5946.97|5946.27|5947.1|5946.4|5947.22|5946.52|5946.97|5946.27|7
1732249210000|2024-11-22 04:20:10|5947.22|5946.52|5947.35|5946.65|5947.35|5946.65|5947.22|5946.52|9
1732249220000|2024-11-22 04:20:20|||||||||48
1732249230000|2024-11-22 04:20:30|5947.47|5946.77|5947.97|5947.27|5947.97|5947.27|5947.47|5946.77|11
1732249240000|2024-11-22 04:20:40|5948.1|5947.4|5948.1|5947.4|5948.35|5947.65|5947.97|5947.27|29
1732249250000|2024-11-22 04:20:50|5948.22|5947.52|5948.35|5947.65|5948.35|5947.65|5948.1|5947.4|44
1732249260000|2024-11-22 04:21:00|5948.22|5947.52|5948.35|5947.65|5948.35|5947.65|5948.1|5947.4|6
1732249270000|2024-11-22 04:21:10|5948.22|5947.52|5948.1|5947.4|5948.35|5947.65|5948.1|5947.4|12
1732249280000|2024-11-22 04:21:20|5948.22|5947.52|5948.35|5947.65|5948.35|5947.65|5948.22|5947.52|5
1732249290000|2024-11-22 04:21:30|5948.22|5947.52|5948.35|5947.65|5948.35|5947.65|5948.1|5947.4|31
1732249300000|2024-11-22 04:21:40|||||||||1
1732249320000|2024-11-22 04:22:00|5948.1|5947.4|5948.1|5947.4|5948.35|5947.65|5948.1|5947.4|23
1732249330000|2024-11-22 04:22:10|5947.6|5946.9|5947.6|5946.9|5947.6|5946.9|5947.6|5946.9|21
1732249350000|2024-11-22 04:22:30|5947.72|5947.02|5947.85|5947.15|5947.85|5947.15|5947.72|5947.02|15
1732249360000|2024-11-22 04:22:40|5947.6|5946.9|5947.6|5946.9|5947.72|5947.02|5947.6|5946.9|9
1732249370000|2024-11-22 04:22:50|||||||||3
1732249380000|2024-11-22 04:23:00|||||||||2
1732249390000|2024-11-22 04:23:10|5947.35|5946.65|5947.35|5946.65|5947.6|5946.9|5947.35|5946.65|34
1732249400000|2024-11-22 04:23:20|5947.22|5946.52|5947.1|5946.4|5947.22|5946.52|5946.97|5946.27|9
1732249410000|2024-11-22 04:23:30|5947.22|5946.52|5947.35|5946.65|5947.47|5946.77|5947.22|5946.52|14
1732249420000|2024-11-22 04:23:40|5947.6|5946.9|5947.6|5946.9|5947.6|5946.9|5947.6|5946.9|6
1732249430000|2024-11-22 04:23:50|5947.35|5946.65|5947.35|5946.65|5947.35|5946.65|5947.35|5946.65|10
1732249440000|2024-11-22 04:24:00|5947.47|5946.77|5947.97|5947.27|5947.97|5947.27|5947.35|5946.65|16
1732249450000|2024-11-22 04:24:10|5947.85|5947.15|5947.6|5946.9|5947.85|5947.15|5947.6|5946.9|28
1732249460000|2024-11-22 04:24:20|5947.47|5946.77|5947.1|5946.4|5947.47|5946.77|5947.1|5946.4|13
1732249470000|2024-11-22 04:24:30|5947.35|5946.65|5947.1|5946.4|5947.35|5946.65|5947.1|5946.4|20
1732249480000|2024-11-22 04:24:40|5947.35|5946.65|5947.35|5946.65|5947.35|5946.65|5947.22|5946.52|1
1732249510000|2024-11-22 04:25:10|5947.22|5946.52|5947.22|5946.52|5947.35|5946.65|5947.1|5946.4|13
1732249520000|2024-11-22 04:25:20|5947.35|5946.65|5947.6|5946.9|5947.6|5946.9|5947.35|5946.65|7
1732249530000|2024-11-22 04:25:30|5947.72|5947.02|5947.85|5947.15|5947.85|5947.15|5947.6|5946.9|12
1732249540000|2024-11-22 04:25:40|5947.97|5947.27|5947.85|5947.15|5948.1|5947.4|5947.6|5946.9|13
1732249550000|2024-11-22 04:25:50|5947.6|5946.9|5947.35|5946.65|5947.6|5946.9|5947.35|5946.65|10
1732249560000|2024-11-22 04:26:00|5947.47|5946.77|5947.35|5946.65|5947.6|5946.9|5947.1|5946.4|10
1732249570000|2024-11-22 04:26:10|5947.47|5946.77|5947.47|5946.77|5947.47|5946.77|5947.47|5946.77|4
1732249580000|2024-11-22 04:26:20|5947.6|5946.9|5947.6|5946.9|5947.6|5946.9|5947.6|5946.9|0
1732249590000|2024-11-22 04:26:30|5947.72|5947.02|5947.72|5947.02|5947.85|5947.15|5947.72|5947.02|7
1732249600000|2024-11-22 04:26:40|5947.85|5947.15|5947.35|5946.65|5947.85|5947.15|5947.35|5946.65|11
1732249610000|2024-11-22 04:26:50|5947.47|5946.77|5947.85|5947.15|5947.85|5947.15|5947.47|5946.77|5
1732249620000|2024-11-22 04:27:00|5947.6|5946.9|5947.6|5946.9|5947.6|5946.9|5947.6|5946.9|11
1732249630000|2024-11-22 04:27:10|5947.47|5946.77|5947.47|5946.77|5947.47|5946.77|5947.47|5946.77|0
1732249640000|2024-11-22 04:27:20|5947.35|5946.65|5947.35|5946.65|5947.47|5946.77|5947.35|5946.65|12
1732249650000|2024-11-22 04:27:30|5947.6|5946.9|5947.6|5946.9|5947.6|5946.9|5947.47|5946.77|9
1732249660000|2024-11-22 04:27:40|5947.35|5946.65|5947.35|5946.65|5947.47|5946.77|5947.35|5946.65|9
1732249670000|2024-11-22 04:27:50|5947.1|5946.4|5946.85|5946.15|5947.1|5946.4|5946.85|5946.15|23
1732249680000|2024-11-22 04:28:00|5947.1|5946.4|5947.1|5946.4|5947.1|5946.4|5947.1|5946.4|15
1732249690000|2024-11-22 04:28:10|5947.22|5946.52|5947.35|5946.65|5947.47|5946.77|5947.22|5946.52|14
1732249700000|2024-11-22 04:28:20|||||||||11
1732249710000|2024-11-22 04:28:30|5947.6|5946.9|5947.6|5946.9|5947.6|5946.9|5947.6|5946.9|6
1732249720000|2024-11-22 04:28:40|||||||||1
1732249730000|2024-11-22 04:28:50|5947.47|5946.77|5947.35|5946.65|5947.47|5946.77|5947.35|5946.65|13
1732249740000|2024-11-22 04:29:00|5947.47|5946.77|5947.6|5946.9|5947.6|5946.9|5947.47|5946.77|3
1732249750000|2024-11-22 04:29:10|5947.85|5947.15|5947.85|5947.15|5947.85|5947.15|5947.6|5946.9|9
1732249770000|2024-11-22 04:29:30|||||||||2
1732249790000|2024-11-22 04:29:50|5947.6|5946.9|5947.6|5946.9|5947.85|5947.15|5947.6|5946.9|19
1732249800000|2024-11-22 04:30:00|5947.72|5947.02|5947.47|5946.77|5947.72|5947.02|5947.35|5946.65|7
1732249810000|2024-11-22 04:30:10|5947.35|5946.65|5947.6|5946.9|5947.6|5946.9|5947.35|5946.65|1
1732249820000|2024-11-22 04:30:20|5947.72|5947.02|5947.85|5947.15|5947.85|5947.15|5947.72|5947.02|7
1732249830000|2024-11-22 04:30:30|5947.6|5946.9|5947.85|5947.15|5947.97|5947.27|5947.6|5946.9|9
1732249840000|2024-11-22 04:30:40|5947.97|5947.27|5947.85|5947.15|5947.97|5947.27|5947.85|5947.15|7
1732249850000|2024-11-22 04:30:50|||||||||3
1732249880000|2024-11-22 04:31:20|5947.6|5946.9|5947.6|5946.9|5947.6|5946.9|5947.6|5946.9|7
1732249890000|2024-11-22 04:31:30|5947.72|5947.02|5947.97|5947.27|5947.97|5947.27|5947.72|5947.02|7
1732249900000|2024-11-22 04:31:40|5947.85|5947.15|5948.1|5947.4|5948.1|5947.4|5947.85|5947.15|1
1732249910000|2024-11-22 04:31:50|5948.22|5947.52|5948.1|5947.4|5948.35|5947.65|5948.1|5947.4|7
1732249920000|2024-11-22 04:32:00|5948.22|5947.52|5948.1|5947.4|5948.22|5947.52|5947.85|5947.15|23
1732249930000|2024-11-22 04:32:10|5948.22|5947.52|5948.35|5947.65|5948.35|5947.65|5948.1|5947.4|0
1732249940000|2024-11-22 04:32:20|||||||||6
1732249950000|2024-11-22 04:32:30|5948.22|5947.52|5948.1|5947.4|5948.35|5947.65|5948.1|5947.4|13
1732249960000|2024-11-22 04:32:40|5948.22|5947.52|5948.35|5947.65|5948.35|5947.65|5948.1|5947.4|30
1732249970000|2024-11-22 04:32:50|5948.1|5947.4|5948.1|5947.4|5948.1|5947.4|5948.1|5947.4|7
1732249980000|2024-11-22 04:33:00|5948.22|5947.52|5948.1|5947.4|5948.22|5947.52|5948.1|5947.4|2
1732249990000|2024-11-22 04:33:10|5947.85|5947.15|5947.97|5947.27|5947.97|5947.27|5947.85|5947.15|75
1732250000000|2024-11-22 04:33:20|5948.1|5947.4|5949.1|5948.4|5949.1|5948.4|5948.1|5947.4|36
1732250010000|2024-11-22 04:33:30|5948.85|5948.15|5949.1|5948.4|5949.1|5948.4|5948.85|5948.15|18
1732250020000|2024-11-22 04:33:40|5949.22|5948.52|5948.72|5948.02|5949.35|5948.65|5948.6|5947.9|44
1732250030000|2024-11-22 04:33:50|5948.6|5947.9|5948.6|5947.9|5948.6|5947.9|5948.6|5947.9|0
1732250040000|2024-11-22 04:34:00|5948.47|5947.77|5948.6|5947.9|5948.6|5947.9|5948.47|5947.77|42
1732250050000|2024-11-22 04:34:10|||||||||8
1732250060000|2024-11-22 04:34:20|5948.72|5948.02|5948.85|5948.15|5948.85|5948.15|5948.72|5948.02|10
1732250070000|2024-11-22 04:34:30|||||||||1
1732250080000|2024-11-22 04:34:40|5949.1|5948.4|5949.35|5948.65|5949.35|5948.65|5949.1|5948.4|99
1732250090000|2024-11-22 04:34:50|5949.6|5948.9|5949.35|5948.65|5949.6|5948.9|5949.1|5948.4|81
1732250100000|2024-11-22 04:35:00|5949.47|5948.77|5949.35|5948.65|5949.6|5948.9|5949.35|5948.65|17
1732250110000|2024-11-22 04:35:10|5949.22|5948.52|5949.35|5948.65|5949.35|5948.65|5949.22|5948.52|6
1732250120000|2024-11-22 04:35:20|5949.6|5948.9|5949.85|5949.15|5949.85|5949.15|5949.6|5948.9|24
1732250130000|2024-11-22 04:35:30|5949.72|5949.02|5949.6|5948.9|5949.72|5949.02|5949.6|5948.9|7
1732250140000|2024-11-22 04:35:40|5949.72|5949.02|5949.6|5948.9|5949.72|5949.02|5949.6|5948.9|9
1732250150000|2024-11-22 04:35:50|5949.72|5949.02|5949.35|5948.65|5949.72|5949.02|5949.35|5948.65|12
1732250160000|2024-11-22 04:36:00|5949.47|5948.77|5949.6|5948.9|5949.6|5948.9|5949.47|5948.77|5
1732250170000|2024-11-22 04:36:10|5949.85|5949.15|5949.85|5949.15|5949.85|5949.15|5949.85|5949.15|3
1732250180000|2024-11-22 04:36:20|5949.6|5948.9|5949.6|5948.9|5949.6|5948.9|5949.6|5948.9|18
1732250190000|2024-11-22 04:36:30|5949.72|5949.02|5949.72|5949.02|5949.85|5949.15|5949.72|5949.02|7
1732250200000|2024-11-22 04:36:40|5949.6|5948.9|5949.6|5948.9|5949.72|5949.02|5949.6|5948.9|7
1732250210000|2024-11-22 04:36:50|||||||||4
1732250220000|2024-11-22 04:37:00|5949.47|5948.77|5950.35|5949.65|5950.35|5949.65|5949.35|5948.65|47
1732250230000|2024-11-22 04:37:10|5950.47|5949.77|5950.97|5950.27|5951.35|5950.65|5950.35|5949.65|228
1732250240000|2024-11-22 04:37:20|5950.85|5950.15|5951.1|5950.4|5951.22|5950.52|5950.85|5950.15|67
1732250250000|2024-11-22 04:37:30|5951.22|5950.52|5951.1|5950.4|5951.35|5950.65|5951.1|5950.4|35
1732250260000|2024-11-22 04:37:40|5951.22|5950.52|5951.22|5950.52|5951.35|5950.65|5951.1|5950.4|9
1732250270000|2024-11-22 04:37:50|5951.35|5950.65|5951.35|5950.65|5951.35|5950.65|5951.35|5950.65|1
1732250280000|2024-11-22 04:38:00|5951.47|5950.77|5951.1|5950.4|5951.47|5950.77|5951.1|5950.4|47
1732250290000|2024-11-22 04:38:10|5951.47|5950.77|5951.47|5950.77|5951.85|5951.15|5951.35|5950.65|157
1732250300000|2024-11-22 04:38:20|5951.35|5950.65|5951.6|5950.9|5951.6|5950.9|5951.35|5950.65|18
1732250310000|2024-11-22 04:38:30|5951.35|5950.65|5951.6|5950.9|5951.6|5950.9|5951.35|5950.65|29
1732250320000|2024-11-22 04:38:40|5951.35|5950.65|5951.47|5950.77|5951.47|5950.77|5951.35|5950.65|14
1732250330000|2024-11-22 04:38:50|5951.35|5950.65|5951.35|5950.65|5951.35|5950.65|5951.35|5950.65|7
1732250340000|2024-11-22 04:39:00|5951.22|5950.52|5951.1|5950.4|5951.35|5950.65|5951.1|5950.4|13
1732250350000|2024-11-22 04:39:10|5951.22|5950.52|5951.35|5950.65|5951.35|5950.65|5951.22|5950.52|9
1732250360000|2024-11-22 04:39:20|5951.22|5950.52|5951.35|5950.65|5951.35|5950.65|5951.22|5950.52|15
1732250370000|2024-11-22 04:39:30|5951.22|5950.52|5951.1|5950.4|5951.35|5950.65|5951.1|5950.4|9
1732250380000|2024-11-22 04:39:40|5951.35|5950.65|5950.72|5950.02|5951.35|5950.65|5950.72|5950.02|31
1732250390000|2024-11-22 04:39:50|5950.85|5950.15|5950.85|5950.15|5950.85|5950.15|5950.72|5950.02|5
1732250400000|2024-11-22 04:40:00|5950.72|5950.02|5950.6|5949.9|5950.85|5950.15|5950.6|5949.9|22
1732250410000|2024-11-22 04:40:10|5950.35|5949.65|5951.35|5950.65|5951.35|5950.65|5950.35|5949.65|46
1732250420000|2024-11-22 04:40:20|5951.22|5950.52|5951.1|5950.4|5951.35|5950.65|5951.1|5950.4|9
1732250430000|2024-11-22 04:40:30|5950.85|5950.15|5950.85|5950.15|5950.85|5950.15|5950.85|5950.15|2
1732250440000|2024-11-22 04:40:40|5950.6|5949.9|5950.85|5950.15|5950.85|5950.15|5950.6|5949.9|4
1732250450000|2024-11-22 04:40:50|5950.72|5950.02|5950.6|5949.9|5950.72|5950.02|5950.6|5949.9|5
1732250460000|2024-11-22 04:41:00|5950.47|5949.77|5950.35|5949.65|5950.47|5949.77|5950.35|5949.65|7
1732250470000|2024-11-22 04:41:10|||||||||3
1732250480000|2024-11-22 04:41:20|5950.47|5949.77|5950.6|5949.9|5950.6|5949.9|5950.47|5949.77|25
1732250490000|2024-11-22 04:41:30|5950.47|5949.77|5950.6|5949.9|5950.6|5949.9|5950.47|5949.77|3
1732250500000|2024-11-22 04:41:40|5950.47|5949.77|5950.47|5949.77|5950.47|5949.77|5950.47|5949.77|1
1732250510000|2024-11-22 04:41:50|5950.35|5949.65|5950.35|5949.65|5950.35|5949.65|5950.35|5949.65|0
1732250520000|2024-11-22 04:42:00|5950.47|5949.77|5950.35|5949.65|5950.6|5949.9|5950.35|5949.65|21
1732250530000|2024-11-22 04:42:10|5950.47|5949.77|5950.6|5949.9|5950.6|5949.9|5950.47|5949.77|5
1732250540000|2024-11-22 04:42:20|5950.85|5950.15|5950.85|5950.15|5950.85|5950.15|5950.6|5949.9|18
1732250550000|2024-11-22 04:42:30|5950.72|5950.02|5950.6|5949.9|5950.72|5950.02|5950.6|5949.9|1
1732250570000|2024-11-22 04:42:50|||||||||3
1732250580000|2024-11-22 04:43:00|5950.35|5949.65|5950.1|5949.4|5950.47|5949.77|5950.1|5949.4|35
1732250590000|2024-11-22 04:43:10|5949.97|5949.27|5950.1|5949.4|5950.1|5949.4|5949.97|5949.27|9
1732250600000|2024-11-22 04:43:20|5949.97|5949.27|5950.1|5949.4|5950.1|5949.4|5949.85|5949.15|3
1732250610000|2024-11-22 04:43:30|5949.97|5949.27|5949.97|5949.27|5949.97|5949.27|5949.97|5949.27|4
1732250620000|2024-11-22 04:43:40|5949.85|5949.15|5949.85|5949.15|5950.1|5949.4|5949.85|5949.15|1
1732250630000|2024-11-22 04:43:50|||||||||2
1732250640000|2024-11-22 04:44:00|5950.1|5949.4|5949.85|5949.15|5950.1|5949.4|5949.85|5949.15|6
1732250650000|2024-11-22 04:44:10|5949.6|5948.9|5949.85|5949.15|5950.35|5949.65|5949.6|5948.9|104
1732250660000|2024-11-22 04:44:20|5949.97|5949.27|5949.85|5949.15|5950.1|5949.4|5949.85|5949.15|5
1732250670000|2024-11-22 04:44:30|5949.97|5949.27|5949.97|5949.27|5949.97|5949.27|5949.97|5949.27|2
1732250680000|2024-11-22 04:44:40|5949.85|5949.15|5949.85|5949.15|5949.97|5949.27|5949.85|5949.15|12
1732250690000|2024-11-22 04:44:50|||||||||2
1732250700000|2024-11-22 04:45:00|||||||||6
1732250710000|2024-11-22 04:45:10|5949.72|5949.02|5949.6|5948.9|5949.72|5949.02|5949.6|5948.9|13
1732250730000|2024-11-22 04:45:30|5949.47|5948.77|5949.6|5948.9|5949.6|5948.9|5949.47|5948.77|26
1732250740000|2024-11-22 04:45:40|5949.35|5948.65|5949.35|5948.65|5949.6|5948.9|5949.35|5948.65|16
1732250750000|2024-11-22 04:45:50|5949.22|5948.52|5949.1|5948.4|5949.35|5948.65|5949.1|5948.4|8
1732250760000|2024-11-22 04:46:00|5949.22|5948.52|5949.35|5948.65|5949.35|5948.65|5949.22|5948.52|11
1732250780000|2024-11-22 04:46:20|5949.22|5948.52|5949.22|5948.52|5949.35|5948.65|5949.1|5948.4|5
1732250790000|2024-11-22 04:46:30|5949.1|5948.4|5949.1|5948.4|5949.1|5948.4|5949.1|5948.4|2
1732250800000|2024-11-22 04:46:40|||||||||23
1732250810000|2024-11-22 04:46:50|5948.85|5948.15|5948.97|5948.27|5949.1|5948.4|5948.85|5948.15|36
1732250820000|2024-11-22 04:47:00|5948.85|5948.15|5948.35|5947.65|5948.85|5948.15|5948.35|5947.65|19
1732250840000|2024-11-22 04:47:20|5948.47|5947.77|5948.85|5948.15|5948.85|5948.15|5948.47|5947.77|31
1732250850000|2024-11-22 04:47:30|5949.1|5948.4|5948.35|5947.65|5949.1|5948.4|5948.35|5947.65|54
1732250860000|2024-11-22 04:47:40|5948.47|5947.77|5948.6|5947.9|5948.6|5947.9|5948.47|5947.77|7
1732250880000|2024-11-22 04:48:00|5948.85|5948.15|5949.35|5948.65|5949.35|5948.65|5948.85|5948.15|26
1732250890000|2024-11-22 04:48:10|5949.47|5948.77|5949.47|5948.77|5949.47|5948.77|5949.35|5948.65|8
1732250900000|2024-11-22 04:48:20|5949.6|5948.9|5949.6|5948.9|5949.6|5948.9|5949.35|5948.65|11
1732250910000|2024-11-22 04:48:30|5949.47|5948.77|5949.1|5948.4|5949.47|5948.77|5949.1|5948.4|25
1732250920000|2024-11-22 04:48:40|5949.22|5948.52|5949.22|5948.52|5949.35|5948.65|5949.22|5948.52|13
1732250930000|2024-11-22 04:48:50|5949.35|5948.65|5949.35|5948.65|5949.35|5948.65|5949.1|5948.4|8
1732250940000|2024-11-22 04:49:00|5949.22|5948.52|5949.35|5948.65|5949.35|5948.65|5949.1|5948.4|8
1732250950000|2024-11-22 04:49:10|5949.47|5948.77|5949.1|5948.4|5949.47|5948.77|5949.1|5948.4|6
1732250980000|2024-11-22 04:49:40|5949.22|5948.52|5949.35|5948.65|5949.35|5948.65|5949.22|5948.52|5
1732250990000|2024-11-22 04:49:50|5949.22|5948.52|5949.1|5948.4|5949.22|5948.52|5949.1|5948.4|8
1732251000000|2024-11-22 04:50:00|5949.22|5948.52|5949.35|5948.65|5949.6|5948.9|5949.1|5948.4|19
1732251010000|2024-11-22 04:50:10|||||||||1
1732251040000|2024-11-22 04:50:40|5949.22|5948.52|5949.1|5948.4|5949.22|5948.52|5949.1|5948.4|11
1732251050000|2024-11-22 04:50:50|5949.22|5948.52|5949.47|5948.77|5949.47|5948.77|5949.22|5948.52|15
1732251060000|2024-11-22 04:51:00|5949.6|5948.9|5949.35|5948.65|5949.6|5948.9|5949.35|5948.65|2
1732251070000|2024-11-22 04:51:10|5949.47|5948.77|5949.35|5948.65|5949.47|5948.77|5949.35|5948.65|2
1732251090000|2024-11-22 04:51:30|5949.47|5948.77|5950.1|5949.4|5950.1|5949.4|5949.47|5948.77|15
1732251110000|2024-11-22 04:51:50|5949.97|5949.27|5950.1|5949.4|5950.1|5949.4|5949.85|5949.15|5
1732251120000|2024-11-22 04:52:00|5949.85|5949.15|5950.1|5949.4|5950.1|5949.4|5949.85|5949.15|4
1732251130000|2024-11-22 04:52:10|5950.22|5949.52|5950.22|5949.52|5950.22|5949.52|5950.22|5949.52|26
1732251140000|2024-11-22 04:52:20|5950.1|5949.4|5949.97|5949.27|5950.22|5949.52|5949.85|5949.15|11
1732251150000|2024-11-22 04:52:30|5950.1|5949.4|5950.35|5949.65|5950.35|5949.65|5950.1|5949.4|8
1732251160000|2024-11-22 04:52:40|5950.22|5949.52|5950.35|5949.65|5950.35|5949.65|5950.22|5949.52|4
1732251170000|2024-11-22 04:52:50|5950.1|5949.4|5950.22|5949.52|5950.22|5949.52|5950.1|5949.4|17
1732251180000|2024-11-22 04:53:00|5950.35|5949.65|5950.35|5949.65|5950.35|5949.65|5950.1|5949.4|7
1732251210000|2024-11-22 04:53:30|5950.22|5949.52|5950.1|5949.4|5950.22|5949.52|5950.1|5949.4|9
1732251230000|2024-11-22 04:53:50|5950.22|5949.52|5949.97|5949.27|5950.22|5949.52|5949.85|5949.15|26
1732251240000|2024-11-22 04:54:00|5950.1|5949.4|5950.1|5949.4|5950.1|5949.4|5949.85|5949.15|4
1732251250000|2024-11-22 04:54:10|5949.97|5949.27|5950.1|5949.4|5950.1|5949.4|5949.85|5949.15|2
1732251260000|2024-11-22 04:54:20|5950.22|5949.52|5950.22|5949.52|5950.22|5949.52|5950.1|5949.4|5
1732251270000|2024-11-22 04:54:30|5950.1|5949.4|5950.22|5949.52|5950.35|5949.65|5950.1|5949.4|1
1732251280000|2024-11-22 04:54:40|5950.1|5949.4|5950.1|5949.4|5950.1|5949.4|5950.1|5949.4|0
1732251290000|2024-11-22 04:54:50|5950.22|5949.52|5950.1|5949.4|5950.35|5949.65|5950.1|5949.4|6
1732251300000|2024-11-22 04:55:00|5949.85|5949.15|5949.6|5948.9|5949.85|5949.15|5949.6|5948.9|8
1732251310000|2024-11-22 04:55:10|5949.72|5949.02|5949.85|5949.15|5949.85|5949.15|5949.6|5948.9|5
1732251320000|2024-11-22 04:55:20|5949.6|5948.9|5949.6|5948.9|5949.6|5948.9|5949.6|5948.9|6
1732251330000|2024-11-22 04:55:30|5949.72|5949.02|5949.85|5949.15|5949.85|5949.15|5949.6|5948.9|8
1732251340000|2024-11-22 04:55:40|5949.72|5949.02|5949.85|5949.15|5949.85|5949.15|5949.72|5949.02|1
1732251350000|2024-11-22 04:55:50|5949.72|5949.02|5949.72|5949.02|5949.85|5949.15|5949.72|5949.02|4
1732251360000|2024-11-22 04:56:00|5949.6|5948.9|5949.85|5949.15|5949.85|5949.15|5949.6|5948.9|8
1732251370000|2024-11-22 04:56:10|5949.72|5949.02|5949.6|5948.9|5949.72|5949.02|5949.6|5948.9|6
1732251390000|2024-11-22 04:56:30|5949.35|5948.65|5949.35|5948.65|5949.35|5948.65|5949.1|5948.4|35
1732251400000|2024-11-22 04:56:40|5949.47|5948.77|5949.6|5948.9|5949.6|5948.9|5949.47|5948.77|8
1732251410000|2024-11-22 04:56:50|5949.47|5948.77|5949.47|5948.77|5949.6|5948.9|5949.47|5948.77|0
1732251420000|2024-11-22 04:57:00|5949.35|5948.65|5949.35|5948.65|5949.47|5948.77|5949.35|5948.65|7
1732251430000|2024-11-22 04:57:10|5949.47|5948.77|5949.35|5948.65|5949.6|5948.9|5949.35|5948.65|2
1732251440000|2024-11-22 04:57:20|5949.1|5948.4|5949.35|5948.65|5949.35|5948.65|5949.1|5948.4|8
1732251450000|2024-11-22 04:57:30|5949.47|5948.77|5949.6|5948.9|5949.6|5948.9|5949.47|5948.77|0
1732251460000|2024-11-22 04:57:40|5949.72|5949.02|5949.72|5949.02|5949.72|5949.02|5949.72|5949.02|5
1732251470000|2024-11-22 04:57:50|5949.6|5948.9|5949.6|5948.9|5949.72|5949.02|5949.6|5948.9|0
1732251480000|2024-11-22 04:58:00|5949.35|5948.65|5949.1|5948.4|5949.35|5948.65|5949.1|5948.4|3
1732251490000|2024-11-22 04:58:10|5949.22|5948.52|5949.35|5948.65|5949.35|5948.65|5949.22|5948.52|7
1732251500000|2024-11-22 04:58:20|||||||||1
1732251510000|2024-11-22 04:58:30|5949.47|5948.77|5949.35|5948.65|5949.47|5948.77|5949.35|5948.65|2
1732251520000|2024-11-22 04:58:40|5949.47|5948.77|5949.35|5948.65|5949.47|5948.77|5949.35|5948.65|0
1732251530000|2024-11-22 04:58:50|||||||||1
1732251540000|2024-11-22 04:59:00|5949.47|5948.77|5949.22|5948.52|5949.47|5948.77|5949.22|5948.52|11
1732251550000|2024-11-22 04:59:10|5949.1|5948.4|5949.35|5948.65|5949.35|5948.65|5949.1|5948.4|0
1732251560000|2024-11-22 04:59:20|5949.22|5948.52|5949.35|5948.65|5949.35|5948.65|5949.22|5948.52|4
1732251580000|2024-11-22 04:59:40|5949.1|5948.4|5949.35|5948.65|5949.35|5948.65|5949.1|5948.4|12
1732251590000|2024-11-22 04:59:50|5949.47|5948.77|5949.35|5948.65|5949.47|5948.77|5949.35|5948.65|4
1732251600000|2024-11-22 05:00:00|5949.6|5948.9|5949.6|5948.9|5949.85|5949.15|5949.35|5948.65|59
1732251610000|2024-11-22 05:00:10|5949.47|5948.77|5949.35|5948.65|5949.47|5948.77|5949.1|5948.4|16
1732251620000|2024-11-22 05:00:20|5949.22|5948.52|5949.6|5948.9|5949.6|5948.9|5949.22|5948.52|10
1732251630000|2024-11-22 05:00:30|5949.72|5949.02|5949.85|5949.15|5949.85|5949.15|5949.6|5948.9|2
1732251640000|2024-11-22 05:00:40|5949.72|5949.02|5950.1|5949.4|5950.1|5949.4|5949.6|5948.9|18
1732251650000|2024-11-22 05:00:50|5949.85|5949.15|5949.85|5949.15|5949.85|5949.15|5949.72|5949.02|7
1732251660000|2024-11-22 05:01:00|5950.1|5949.4|5949.97|5949.27|5950.1|5949.4|5949.85|5949.15|11
1732251670000|2024-11-22 05:01:10|5950.1|5949.4|5949.85|5949.15|5950.1|5949.4|5949.85|5949.15|10
1732251680000|2024-11-22 05:01:20|5949.6|5948.9|5949.6|5948.9|5949.72|5949.02|5949.6|5948.9|7
1732251690000|2024-11-22 05:01:30|5949.35|5948.65|5949.47|5948.77|5949.6|5948.9|5949.35|5948.65|15
1732251700000|2024-11-22 05:01:40|5949.6|5948.9|5949.35|5948.65|5949.6|5948.9|5949.35|5948.65|2
1732251710000|2024-11-22 05:01:50|5949.47|5948.77|5949.47|5948.77|5949.6|5948.9|5949.47|5948.77|7
1732251720000|2024-11-22 05:02:00|5949.35|5948.65|5949.1|5948.4|5949.47|5948.77|5949.1|5948.4|13
1732251730000|2024-11-22 05:02:10|5948.85|5948.15|5948.22|5947.52|5948.85|5948.15|5948.1|5947.4|75
1732251740000|2024-11-22 05:02:20|5948.35|5947.65|5948.35|5947.65|5948.6|5947.9|5948.1|5947.4|36
1732251750000|2024-11-22 05:02:30|5948.6|5947.9|5948.85|5948.15|5948.85|5948.15|5948.6|5947.9|26
1732251760000|2024-11-22 05:02:40|5948.97|5948.27|5948.85|5948.15|5949.1|5948.4|5948.85|5948.15|8
1732251770000|2024-11-22 05:02:50|5948.72|5948.02|5948.6|5947.9|5948.72|5948.02|5948.47|5947.77|13
1732251780000|2024-11-22 05:03:00|5948.35|5947.65|5947.85|5947.15|5948.35|5947.65|5947.72|5947.02|44
1732251790000|2024-11-22 05:03:10|5947.72|5947.02|5947.97|5947.27|5948.1|5947.4|5947.72|5947.02|21
1732251800000|2024-11-22 05:03:20|5948.1|5947.4|5948.35|5947.65|5948.35|5947.65|5947.85|5947.15|22
1732251810000|2024-11-22 05:03:30|5948.47|5947.77|5948.6|5947.9|5948.72|5948.02|5948.47|5947.77|14
1732251820000|2024-11-22 05:03:40|||||||||1
1732251830000|2024-11-22 05:03:50|5948.72|5948.02|5948.6|5947.9|5948.85|5948.15|5948.6|5947.9|21
1732251840000|2024-11-22 05:04:00|5948.47|5947.77|5948.35|5947.65|5948.72|5948.02|5948.35|5947.65|5
1732251850000|2024-11-22 05:04:10|5948.1|5947.4|5947.85|5947.15|5948.22|5947.52|5947.85|5947.15|21
1732251860000|2024-11-22 05:04:20|5947.97|5947.27|5948.1|5947.4|5948.1|5947.4|5947.85|5947.15|11
1732251870000|2024-11-22 05:04:30|5947.97|5947.27|5947.85|5947.15|5947.97|5947.27|5947.85|5947.15|14
1732251880000|2024-11-22 05:04:40|5947.72|5947.02|5948.1|5947.4|5948.1|5947.4|5947.72|5947.02|8
1732251890000|2024-11-22 05:04:50|5948.22|5947.52|5948.47|5947.77|5948.47|5947.77|5948.1|5947.4|30
1732251900000|2024-11-22 05:05:00|5948.6|5947.9|5948.85|5948.15|5948.85|5948.15|5948.6|5947.9|20
1732251910000|2024-11-22 05:05:10|5948.72|5948.02|5948.35|5947.65|5948.72|5948.02|5948.35|5947.65|9
1732251920000|2024-11-22 05:05:20|5948.47|5947.77|5948.47|5947.77|5948.47|5947.77|5948.47|5947.77|7
1732251930000|2024-11-22 05:05:30|5948.35|5947.65|5948.1|5947.4|5948.35|5947.65|5948.1|5947.4|7
1732251940000|2024-11-22 05:05:40|5947.85|5947.15|5947.85|5947.15|5947.85|5947.15|5947.85|5947.15|11
1732251950000|2024-11-22 05:05:50|5947.6|5946.9|5947.85|5947.15|5947.85|5947.15|5947.6|5946.9|22
1732251960000|2024-11-22 05:06:00|5947.97|5947.27|5947.85|5947.15|5947.97|5947.27|5947.6|5946.9|11
1732251970000|2024-11-22 05:06:10|5947.72|5947.02|5947.85|5947.15|5947.85|5947.15|5947.72|5947.02|6
1732251980000|2024-11-22 05:06:20|5947.6|5946.9|5947.6|5946.9|5947.72|5947.02|5947.6|5946.9|7
1732251990000|2024-11-22 05:06:30|5947.72|5947.02|5947.85|5947.15|5947.85|5947.15|5947.72|5947.02|15
1732252000000|2024-11-22 05:06:40|5947.97|5947.27|5947.85|5947.15|5947.97|5947.27|5947.85|5947.15|0
1732252010000|2024-11-22 05:06:50|5947.97|5947.27|5948.1|5947.4|5948.1|5947.4|5947.97|5947.27|5
1732252020000|2024-11-22 05:07:00|5947.97|5947.27|5947.85|5947.15|5948.1|5947.4|5947.85|5947.15|26
1732252030000|2024-11-22 05:07:10|||||||||2
1732252050000|2024-11-22 05:07:30|5948.1|5947.4|5947.85|5947.15|5948.35|5947.65|5947.85|5947.15|22
1732252060000|2024-11-22 05:07:40|5948.1|5947.4|5948.1|5947.4|5948.22|5947.52|5948.1|5947.4|1
1732252070000|2024-11-22 05:07:50|5947.97|5947.27|5947.85|5947.15|5948.1|5947.4|5947.85|5947.15|5
1732252080000|2024-11-22 05:08:00|5947.97|5947.27|5948.1|5947.4|5948.1|5947.4|5947.97|5947.27|3
1732252090000|2024-11-22 05:08:10|5948.35|5947.65|5948.35|5947.65|5948.35|5947.65|5948.35|5947.65|1
1732252100000|2024-11-22 05:08:20|||||||||2
1732252110000|2024-11-22 05:08:30|5948.47|5947.77|5948.6|5947.9|5948.6|5947.9|5948.47|5947.77|29
1732252120000|2024-11-22 05:08:40|5948.85|5948.15|5949.72|5949.02|5949.85|5949.15|5948.85|5948.15|77
1732252130000|2024-11-22 05:08:50|5949.6|5948.9|5949.85|5949.15|5950.1|5949.4|5949.6|5948.9|31
1732252140000|2024-11-22 05:09:00|5949.72|5949.02|5949.6|5948.9|5949.85|5949.15|5949.6|5948.9|23
1732252150000|2024-11-22 05:09:10|5949.72|5949.02|5950.1|5949.4|5950.1|5949.4|5949.6|5948.9|14
1732252160000|2024-11-22 05:09:20|5949.97|5949.27|5950.1|5949.4|5950.1|5949.4|5949.85|5949.15|3
1732252170000|2024-11-22 05:09:30|5950.35|5949.65|5950.22|5949.52|5950.6|5949.9|5950.22|5949.52|64
1732252180000|2024-11-22 05:09:40|5950.1|5949.4|5949.6|5948.9|5950.22|5949.52|5949.6|5948.9|33
1732252190000|2024-11-22 05:09:50|5949.47|5948.77|5949.1|5948.4|5949.47|5948.77|5949.1|5948.4|15
1732252200000|2024-11-22 05:10:00|5949.22|5948.52|5949.35|5948.65|5949.6|5948.9|5948.85|5948.15|26
1732252210000|2024-11-22 05:10:10|5949.47|5948.77|5949.35|5948.65|5949.47|5948.77|5949.35|5948.65|3
1732252220000|2024-11-22 05:10:20|5949.47|5948.77|5949.1|5948.4|5949.47|5948.77|5949.1|5948.4|1
1732252230000|2024-11-22 05:10:30|5948.85|5948.15|5948.85|5948.15|5948.97|5948.27|5948.85|5948.15|8
1732252240000|2024-11-22 05:10:40|5948.6|5947.9|5948.6|5947.9|5948.6|5947.9|5948.6|5947.9|3
1732252250000|2024-11-22 05:10:50|5948.72|5948.02|5948.6|5947.9|5948.85|5948.15|5948.6|5947.9|4
1732252260000|2024-11-22 05:11:00|5948.47|5947.77|5948.6|5947.9|5948.6|5947.9|5948.47|5947.77|15
1732252270000|2024-11-22 05:11:10|5948.47|5947.77|5948.97|5948.27|5948.97|5948.27|5948.47|5947.77|11
1732252280000|2024-11-22 05:11:20|5949.1|5948.4|5949.1|5948.4|5949.1|5948.4|5949.1|5948.4|5
1732252290000|2024-11-22 05:11:30|5949.35|5948.65|5949.35|5948.65|5949.35|5948.65|5949.1|5948.4|17
1732252310000|2024-11-22 05:11:50|5949.22|5948.52|5949.35|5948.65|5949.47|5948.77|5949.22|5948.52|14
1732252320000|2024-11-22 05:12:00|5949.47|5948.77|5949.35|5948.65|5949.6|5948.9|5949.35|5948.65|9
1732252330000|2024-11-22 05:12:10|5949.22|5948.52|5949.1|5948.4|5949.22|5948.52|5949.1|5948.4|1
1732252340000|2024-11-22 05:12:20|5948.85|5948.15|5949.35|5948.65|5949.47|5948.77|5948.85|5948.15|13
1732252350000|2024-11-22 05:12:30|5949.22|5948.52|5949.1|5948.4|5949.22|5948.52|5949.1|5948.4|8
1732252360000|2024-11-22 05:12:40|5949.22|5948.52|5949.1|5948.4|5949.22|5948.52|5949.1|5948.4|0
1732252370000|2024-11-22 05:12:50|5948.85|5948.15|5949.1|5948.4|5949.1|5948.4|5948.85|5948.15|16
1732252380000|2024-11-22 05:13:00|5948.97|5948.27|5948.72|5948.02|5948.97|5948.27|5948.6|5947.9|18
1732252390000|2024-11-22 05:13:10|5948.85|5948.15|5948.85|5948.15|5948.85|5948.15|5948.85|5948.15|0
1732252400000|2024-11-22 05:13:20|5948.72|5948.02|5949.1|5948.4|5949.1|5948.4|5948.72|5948.02|22
1732252410000|2024-11-22 05:13:30|5948.97|5948.27|5949.1|5948.4|5949.1|5948.4|5948.85|5948.15|13
1732252420000|2024-11-22 05:13:40|5948.85|5948.15|5948.6|5947.9|5948.85|5948.15|5948.6|5947.9|10
1732252440000|2024-11-22 05:14:00|5948.35|5947.65|5948.1|5947.4|5948.6|5947.9|5948.1|5947.4|26
1732252450000|2024-11-22 05:14:10|5947.97|5947.27|5947.85|5947.15|5948.1|5947.4|5947.85|5947.15|21
1732252460000|2024-11-22 05:14:20|5947.97|5947.27|5947.85|5947.15|5948.1|5947.4|5947.85|5947.15|12
1732252470000|2024-11-22 05:14:30|5947.97|5947.27|5947.97|5947.27|5948.1|5947.4|5947.97|5947.27|11
1732252480000|2024-11-22 05:14:40|5948.1|5947.4|5948.1|5947.4|5948.47|5947.77|5948.1|5947.4|6
1732252490000|2024-11-22 05:14:50|5948.22|5947.52|5948.22|5947.52|5948.35|5947.65|5948.1|5947.4|2
1732252500000|2024-11-22 05:15:00|5948.35|5947.65|5948.1|5947.4|5948.35|5947.65|5947.85|5947.15|8
1732252510000|2024-11-22 05:15:10|5948.22|5947.52|5948.35|5947.65|5948.35|5947.65|5948.1|5947.4|6
1732252520000|2024-11-22 05:15:20|5948.47|5947.77|5948.6|5947.9|5948.6|5947.9|5948.22|5947.52|14
1732252530000|2024-11-22 05:15:30|5948.47|5947.77|5948.47|5947.77|5948.6|5947.9|5948.35|5947.65|2
1732252540000|2024-11-22 05:15:40|5948.35|5947.65|5948.22|5947.52|5948.6|5947.9|5948.22|5947.52|4
1732252550000|2024-11-22 05:15:50|5948.1|5947.4|5947.85|5947.15|5948.35|5947.65|5947.85|5947.15|16
1732252560000|2024-11-22 05:16:00|5947.72|5947.02|5946.35|5945.65|5947.72|5947.02|5946.35|5945.65|102
1732252570000|2024-11-22 05:16:10|5946.6|5945.9|5946.6|5945.9|5946.85|5946.15|5946.6|5945.9|40
1732252580000|2024-11-22 05:16:20|5946.47|5945.77|5946.85|5946.15|5946.85|5946.15|5946.47|5945.77|28
1732252590000|2024-11-22 05:16:30|5946.72|5946.02|5946.22|5945.52|5946.72|5946.02|5946.22|5945.52|25
1732252600000|2024-11-22 05:16:40|5945.85|5945.15|5945.6|5944.9|5945.85|5945.15|5944.85|5944.15|233
1732252610000|2024-11-22 05:16:50|5945.72|5945.02|5946.1|5945.4|5946.1|5945.4|5945.6|5944.9|31
1732252620000|2024-11-22 05:17:00|5946.22|5945.52|5946.35|5945.65|5946.35|5945.65|5945.97|5945.27|36
1732252630000|2024-11-22 05:17:10|5946.22|5945.52|5945.85|5945.15|5946.22|5945.52|5945.85|5945.15|16
1732252640000|2024-11-22 05:17:20|5945.6|5944.9|5945.6|5944.9|5945.6|5944.9|5945.35|5944.65|47
1732252650000|2024-11-22 05:17:30|5945.47|5944.77|5943.85|5943.15|5945.6|5944.9|5943.85|5943.15|149
1732252660000|2024-11-22 05:17:40|5944.1|5943.4|5944.1|5943.4|5944.22|5943.52|5944.1|5943.4|22
1732252670000|2024-11-22 05:17:50|5944.35|5943.65|5944.1|5943.4|5944.35|5943.65|5944.1|5943.4|21
1732252680000|2024-11-22 05:18:00|5943.85|5943.15|5944.35|5943.65|5944.35|5943.65|5943.85|5943.15|50
1732252690000|2024-11-22 05:18:10|||||||||16
1732252700000|2024-11-22 05:18:20|5944.22|5943.52|5944.35|5943.65|5944.47|5943.77|5943.97|5943.27|26
1732252710000|2024-11-22 05:18:30|5944.1|5943.4|5943.85|5943.15|5944.1|5943.4|5943.72|5943.02|50
1732252720000|2024-11-22 05:18:40|5943.97|5943.27|5944.1|5943.4|5944.1|5943.4|5943.97|5943.27|4
1732252730000|2024-11-22 05:18:50|5944.22|5943.52|5943.85|5943.15|5944.22|5943.52|5943.85|5943.15|10
1732252740000|2024-11-22 05:19:00|5943.72|5943.02|5944.1|5943.4|5944.1|5943.4|5943.72|5943.02|20
1732252750000|2024-11-22 05:19:10|5943.97|5943.27|5943.85|5943.15|5943.97|5943.27|5943.85|5943.15|2
1732252760000|2024-11-22 05:19:20|5943.97|5943.27|5942.85|5942.15|5943.97|5943.27|5942.85|5942.15|81
1732252770000|2024-11-22 05:19:30|5943.1|5942.4|5943.35|5942.65|5943.35|5942.65|5943.1|5942.4|13
1732252780000|2024-11-22 05:19:40|5943.6|5942.9|5943.35|5942.65|5943.85|5943.15|5943.35|5942.65|41
1732252790000|2024-11-22 05:19:50|5943.47|5942.77|5943.85|5943.15|5943.85|5943.15|5943.35|5942.65|73
1732252800000|2024-11-22 05:20:00|5943.72|5943.02|5944.1|5943.4|5944.1|5943.4|5943.72|5943.02|24
1732252810000|2024-11-22 05:20:10|5944.22|5943.52|5944.6|5943.9|5944.6|5943.9|5944.1|5943.4|17
1732252820000|2024-11-22 05:20:20|5944.72|5944.02|5944.35|5943.65|5944.72|5944.02|5944.1|5943.4|73
1732252830000|2024-11-22 05:20:30|5944.22|5943.52|5944.22|5943.52|5944.35|5943.65|5944.1|5943.4|16
1732252840000|2024-11-22 05:20:40|5944.35|5943.65|5943.85|5943.15|5944.35|5943.65|5943.6|5942.9|60
1732252850000|2024-11-22 05:20:50|5943.72|5943.02|5943.97|5943.27|5944.1|5943.4|5943.72|5943.02|47
1732252860000|2024-11-22 05:21:00|5943.85|5943.15|5943.85|5943.15|5943.97|5943.27|5943.85|5943.15|19
1732252870000|2024-11-22 05:21:10|5943.97|5943.27|5944.1|5943.4|5944.35|5943.65|5943.97|5943.27|12
1732252880000|2024-11-22 05:21:20|5943.97|5943.27|5943.97|5943.27|5943.97|5943.27|5943.85|5943.15|5
1732252890000|2024-11-22 05:21:30|5943.85|5943.15|5943.85|5943.15|5943.85|5943.15|5943.85|5943.15|0
1732252900000|2024-11-22 05:21:40|5943.97|5943.27|5943.85|5943.15|5943.97|5943.27|5943.85|5943.15|14
1732252910000|2024-11-22 05:21:50|5943.6|5942.9|5943.85|5943.15|5943.85|5943.15|5943.6|5942.9|27
1732252920000|2024-11-22 05:22:00|5943.97|5943.27|5944.35|5943.65|5944.6|5943.9|5943.97|5943.27|15
1732252930000|2024-11-22 05:22:10|5944.47|5943.77|5944.22|5943.52|5944.6|5943.9|5944.1|5943.4|11
1732252940000|2024-11-22 05:22:20|5944.35|5943.65|5944.47|5943.77|5944.6|5943.9|5944.22|5943.52|10
1732252950000|2024-11-22 05:22:30|5944.35|5943.65|5944.85|5944.15|5944.97|5944.27|5944.35|5943.65|11
1732252960000|2024-11-22 05:22:40|5944.97|5944.27|5945.1|5944.4|5945.1|5944.4|5944.85|5944.15|26
1732252970000|2024-11-22 05:22:50|5945.35|5944.65|5945.1|5944.4|5945.35|5944.65|5945.1|5944.4|14
1732252980000|2024-11-22 05:23:00|5945.22|5944.52|5945.35|5944.65|5945.6|5944.9|5945.22|5944.52|15
1732252990000|2024-11-22 05:23:10|5945.47|5944.77|5945.6|5944.9|5945.6|5944.9|5945.35|5944.65|35
1732253000000|2024-11-22 05:23:20|5945.72|5945.02|5945.35|5944.65|5945.72|5945.02|5945.35|5944.65|25
1732253010000|2024-11-22 05:23:30|5945.47|5944.77|5945.47|5944.77|5945.47|5944.77|5945.47|5944.77|3
1732253020000|2024-11-22 05:23:40|5945.35|5944.65|5945.6|5944.9|5945.72|5945.02|5945.35|5944.65|11
1732253030000|2024-11-22 05:23:50|5945.85|5945.15|5945.6|5944.9|5945.85|5945.15|5945.6|5944.9|18
1732253040000|2024-11-22 05:24:00|5945.35|5944.65|5944.85|5944.15|5945.6|5944.9|5944.85|5944.15|53
1732253050000|2024-11-22 05:24:10|5944.97|5944.27|5944.85|5944.15|5945.1|5944.4|5944.85|5944.15|3
1732253060000|2024-11-22 05:24:20|5944.97|5944.27|5945.1|5944.4|5945.1|5944.4|5944.85|5944.15|6
1732253070000|2024-11-22 05:24:30|5944.97|5944.27|5945.1|5944.4|5945.1|5944.4|5944.97|5944.27|5
1732253080000|2024-11-22 05:24:40|5944.85|5944.15|5945.1|5944.4|5945.1|5944.4|5944.85|5944.15|14
1732253090000|2024-11-22 05:24:50|5944.97|5944.27|5945.1|5944.4|5945.1|5944.4|5944.97|5944.27|3
1732253100000|2024-11-22 05:25:00|5945.22|5944.52|5945.1|5944.4|5945.6|5944.9|5945.1|5944.4|15
1732253110000|2024-11-22 05:25:10|5944.85|5944.15|5944.85|5944.15|5944.85|5944.15|5944.85|5944.15|9
1732253120000|2024-11-22 05:25:20|5945.1|5944.4|5945.35|5944.65|5945.35|5944.65|5945.1|5944.4|13
1732253130000|2024-11-22 05:25:30|5945.22|5944.52|5945.1|5944.4|5945.35|5944.65|5944.85|5944.15|11
1732253150000|2024-11-22 05:25:50|5944.97|5944.27|5944.6|5943.9|5944.97|5944.27|5944.6|5943.9|13
1732253160000|2024-11-22 05:26:00|5944.72|5944.02|5944.85|5944.15|5944.85|5944.15|5944.6|5943.9|7
1732253170000|2024-11-22 05:26:10|5944.97|5944.27|5945.1|5944.4|5945.35|5944.65|5944.85|5944.15|21
1732253180000|2024-11-22 05:26:20|5945.35|5944.65|5945.35|5944.65|5945.35|5944.65|5945.35|5944.65|4
1732253200000|2024-11-22 05:26:40|||||||||6
1732253210000|2024-11-22 05:26:50|5945.1|5944.4|5945.35|5944.65|5945.35|5944.65|5945.1|5944.4|18
1732253220000|2024-11-22 05:27:00|5945.22|5944.52|5945.35|5944.65|5945.35|5944.65|5945.1|5944.4|13
1732253230000|2024-11-22 05:27:10|5945.22|5944.52|5945.22|5944.52|5945.22|5944.52|5945.22|5944.52|4
1732253240000|2024-11-22 05:27:20|5945.35|5944.65|5945.35|5944.65|5945.35|5944.65|5945.35|5944.65|10
1732253260000|2024-11-22 05:27:40|5945.1|5944.4|5945.22|5944.52|5945.22|5944.52|5945.1|5944.4|9
1732253270000|2024-11-22 05:27:50|5945.1|5944.4|5945.1|5944.4|5945.1|5944.4|5945.1|5944.4|0
1732253280000|2024-11-22 05:28:00|5944.97|5944.27|5945.6|5944.9|5945.6|5944.9|5944.97|5944.27|43
1732253290000|2024-11-22 05:28:10|5945.85|5945.15|5946.1|5945.4|5946.35|5945.65|5945.85|5945.15|88
1732253300000|2024-11-22 05:28:20|5945.97|5945.27|5946.1|5945.4|5946.1|5945.4|5945.85|5945.15|11
1732253320000|2024-11-22 05:28:40|5945.85|5945.15|5945.97|5945.27|5946.1|5945.4|5945.85|5945.15|16
1732253330000|2024-11-22 05:28:50|5946.1|5945.4|5945.85|5945.15|5946.1|5945.4|5945.85|5945.15|1
1732253340000|2024-11-22 05:29:00|5946.1|5945.4|5945.85|5945.15|5946.1|5945.4|5945.85|5945.15|15
1732253350000|2024-11-22 05:29:10|5945.6|5944.9|5945.97|5945.27|5946.1|5945.4|5945.6|5944.9|24
1732253360000|2024-11-22 05:29:20|5945.85|5945.15|5945.85|5945.15|5945.97|5945.27|5945.85|5945.15|0
1732253370000|2024-11-22 05:29:30|5945.6|5944.9|5945.72|5945.02|5945.72|5945.02|5945.6|5944.9|18
1732253380000|2024-11-22 05:29:40|5945.6|5944.9|5945.85|5945.15|5945.85|5945.15|5945.6|5944.9|1
1732253390000|2024-11-22 05:29:50|5945.72|5945.02|5945.85|5945.15|5945.85|5945.15|5945.72|5945.02|3
1732253400000|2024-11-22 05:30:00|5946.1|5945.4|5946.35|5945.65|5946.35|5945.65|5946.1|5945.4|18
1732253410000|2024-11-22 05:30:10|5946.47|5945.77|5946.6|5945.9|5946.85|5946.15|5946.35|5945.65|50
1732253420000|2024-11-22 05:30:20|5946.35|5945.65|5946.35|5945.65|5946.35|5945.65|5946.35|5945.65|12
1732253430000|2024-11-22 05:30:30|||||||||5
1732253440000|2024-11-22 05:30:40|5946.47|5945.77|5946.6|5945.9|5946.6|5945.9|5946.47|5945.77|17
1732253450000|2024-11-22 05:30:50|5946.47|5945.77|5946.47|5945.77|5946.6|5945.9|5946.35|5945.65|13
1732253460000|2024-11-22 05:31:00|5946.35|5945.65|5946.85|5946.15|5946.85|5946.15|5946.35|5945.65|3
1732253470000|2024-11-22 05:31:10|5947.1|5946.4|5947.1|5946.4|5947.1|5946.4|5946.85|5946.15|14
1732253480000|2024-11-22 05:31:20|5946.85|5946.15|5946.85|5946.15|5947.1|5946.4|5946.85|5946.15|8
1732253490000|2024-11-22 05:31:30|||||||||4
1732253510000|2024-11-22 05:31:50|5946.72|5946.02|5946.72|5946.02|5946.72|5946.02|5946.6|5945.9|11
1732253520000|2024-11-22 05:32:00|5946.6|5945.9|5946.6|5945.9|5946.6|5945.9|5946.6|5945.9|13
1732253530000|2024-11-22 05:32:10|5946.72|5946.02|5946.6|5945.9|5946.85|5946.15|5946.6|5945.9|3
1732253540000|2024-11-22 05:32:20|5946.35|5945.65|5946.35|5945.65|5946.35|5945.65|5946.35|5945.65|7
1732253550000|2024-11-22 05:32:30|5946.1|5945.4|5945.85|5945.15|5946.1|5945.4|5945.85|5945.15|49
1732253560000|2024-11-22 05:32:40|5945.97|5945.27|5945.85|5945.15|5945.97|5945.27|5945.85|5945.15|9
1732253570000|2024-11-22 05:32:50|5945.6|5944.9|5945.6|5944.9|5945.6|5944.9|5945.47|5944.77|37
1732253580000|2024-11-22 05:33:00|||||||||2
1732253590000|2024-11-22 05:33:10|||||||||3
1732253600000|2024-11-22 05:33:20|5945.72|5945.02|5945.6|5944.9|5945.72|5945.02|5945.6|5944.9|5
1732253610000|2024-11-22 05:33:30|5945.47|5944.77|5945.1|5944.4|5945.47|5944.77|5945.1|5944.4|23
1732253620000|2024-11-22 05:33:40|5944.97|5944.27|5945.1|5944.4|5945.1|5944.4|5944.97|5944.27|16
1732253630000|2024-11-22 05:33:50|5945.35|5944.65|5945.35|5944.65|5945.35|5944.65|5945.35|5944.65|5
1732253640000|2024-11-22 05:34:00|5945.22|5944.52|5944.47|5943.77|5945.22|5944.52|5944.35|5943.65|56
1732253650000|2024-11-22 05:34:10|5944.6|5943.9|5944.6|5943.9|5944.85|5944.15|5944.47|5943.77|19
1732253660000|2024-11-22 05:34:20|5944.47|5943.77|5944.35|5943.65|5944.47|5943.77|5944.35|5943.65|5
1732253670000|2024-11-22 05:34:30|5944.47|5943.77|5944.6|5943.9|5944.6|5943.9|5944.47|5943.77|13
1732253680000|2024-11-22 05:34:40|5944.47|5943.77|5944.6|5943.9|5944.6|5943.9|5944.47|5943.77|8
1732253690000|2024-11-22 05:34:50|5944.97|5944.27|5945.1|5944.4|5945.1|5944.4|5944.85|5944.15|11
1732253700000|2024-11-22 05:35:00|5944.97|5944.27|5944.97|5944.27|5945.1|5944.4|5944.85|5944.15|46
1732253710000|2024-11-22 05:35:10|5944.85|5944.15|5945.1|5944.4|5945.1|5944.4|5944.85|5944.15|10
1732253720000|2024-11-22 05:35:20|5944.97|5944.27|5945.1|5944.4|5945.1|5944.4|5944.97|5944.27|4
1732253730000|2024-11-22 05:35:30|5944.97|5944.27|5945.1|5944.4|5945.1|5944.4|5944.97|5944.27|6
1732253740000|2024-11-22 05:35:40|5945.22|5944.52|5945.1|5944.4|5945.22|5944.52|5944.85|5944.15|7
1732253750000|2024-11-22 05:35:50|5945.35|5944.65|5945.6|5944.9|5945.6|5944.9|5945.35|5944.65|5
1732253760000|2024-11-22 05:36:00|5945.35|5944.65|5945.1|5944.4|5945.35|5944.65|5945.1|5944.4|6
1732253770000|2024-11-22 05:36:10|5945.35|5944.65|5945.35|5944.65|5945.35|5944.65|5945.1|5944.4|8
1732253780000|2024-11-22 05:36:20|5945.22|5944.52|5945.22|5944.52|5945.35|5944.65|5945.1|5944.4|12
1732253790000|2024-11-22 05:36:30|5945.1|5944.4|5945.22|5944.52|5945.22|5944.52|5945.1|5944.4|4
1732253800000|2024-11-22 05:36:40|5945.1|5944.4|5945.6|5944.9|5945.6|5944.9|5945.1|5944.4|8
1732253810000|2024-11-22 05:36:50|5945.47|5944.77|5945.6|5944.9|5945.6|5944.9|5945.47|5944.77|11
1732253820000|2024-11-22 05:37:00|5945.72|5945.02|5945.85|5945.15|5945.85|5945.15|5945.72|5945.02|14
1732253830000|2024-11-22 05:37:10|5945.72|5945.02|5945.6|5944.9|5945.85|5945.15|5945.6|5944.9|26
1732253850000|2024-11-22 05:37:30|5945.72|5945.02|5945.85|5945.15|5945.85|5945.15|5945.72|5945.02|0
1732253870000|2024-11-22 05:37:50|||||||||2
1732253880000|2024-11-22 05:38:00|5945.97|5945.27|5945.85|5945.15|5946.1|5945.4|5945.72|5945.02|14
1732253900000|2024-11-22 05:38:20|5945.6|5944.9|5945.6|5944.9|5945.6|5944.9|5945.6|5944.9|6
1732253910000|2024-11-22 05:38:30|5945.72|5945.02|5945.85|5945.15|5945.85|5945.15|5945.72|5945.02|3
1732253920000|2024-11-22 05:38:40|5946.1|5945.4|5946.22|5945.52|5946.22|5945.52|5946.1|5945.4|5
1732253930000|2024-11-22 05:38:50|5946.35|5945.65|5946.1|5945.4|5946.35|5945.65|5946.1|5945.4|2
1732253940000|2024-11-22 05:39:00|5945.85|5945.15|5946.1|5945.4|5946.1|5945.4|5945.85|5945.15|13
1732253950000|2024-11-22 05:39:10|5945.97|5945.27|5946.1|5945.4|5946.1|5945.4|5945.97|5945.27|9
1732253960000|2024-11-22 05:39:20|5945.97|5945.27|5946.1|5945.4|5946.35|5945.65|5945.97|5945.27|12
1732253970000|2024-11-22 05:39:30|5946.22|5945.52|5946.1|5945.4|5946.35|5945.65|5946.1|5945.4|5
1732253980000|2024-11-22 05:39:40|5945.85|5945.15|5945.85|5945.15|5945.97|5945.27|5945.85|5945.15|5
1732253990000|2024-11-22 05:39:50|5945.72|5945.02|5945.6|5944.9|5945.85|5945.15|5945.6|5944.9|1
1732254000000|2024-11-22 05:40:00|5945.85|5945.15|5945.85|5945.15|5945.85|5945.15|5945.85|5945.15|1
1732254010000|2024-11-22 05:40:10|5945.72|5945.02|5945.6|5944.9|5945.85|5945.15|5945.6|5944.9|12
1732254020000|2024-11-22 05:40:20|5945.72|5945.02|5945.85|5945.15|5945.85|5945.15|5945.72|5945.02|5
1732254030000|2024-11-22 05:40:30|5945.72|5945.02|5945.85|5945.15|5945.85|5945.15|5945.6|5944.9|3
1732254040000|2024-11-22 05:40:40|5945.72|5945.02|5945.97|5945.27|5945.97|5945.27|5945.72|5945.02|4
1732254050000|2024-11-22 05:40:50|5945.85|5945.15|5946.1|5945.4|5946.1|5945.4|5945.85|5945.15|3
1732254060000|2024-11-22 05:41:00|||||||||3
1732254070000|2024-11-22 05:41:10|5946.35|5945.65|5946.35|5945.65|5946.35|5945.65|5946.35|5945.65|6
1732254080000|2024-11-22 05:41:20|5946.6|5945.9|5946.85|5946.15|5946.85|5946.15|5946.6|5945.9|9
1732254090000|2024-11-22 05:41:30|5946.6|5945.9|5946.6|5945.9|5946.6|5945.9|5946.6|5945.9|11
1732254100000|2024-11-22 05:41:40|5946.72|5946.02|5946.6|5945.9|5946.72|5946.02|5946.6|5945.9|0
1732254110000|2024-11-22 05:41:50|5946.47|5945.77|5946.22|5945.52|5946.47|5945.77|5946.1|5945.4|17
1732254120000|2024-11-22 05:42:00|5946.1|5945.4|5946.1|5945.4|5946.1|5945.4|5946.1|5945.4|9
1732254130000|2024-11-22 05:42:10|5945.85|5945.15|5945.85|5945.15|5945.97|5945.27|5945.85|5945.15|6
1732254140000|2024-11-22 05:42:20|||||||||1
1732254150000|2024-11-22 05:42:30|5945.97|5945.27|5945.97|5945.27|5946.1|5945.4|5945.85|5945.15|8
1732254160000|2024-11-22 05:42:40|5945.85|5945.15|5946.1|5945.4|5946.1|5945.4|5945.85|5945.15|11
1732254170000|2024-11-22 05:42:50|5945.97|5945.27|5946.1|5945.4|5946.1|5945.4|5945.97|5945.27|23
1732254180000|2024-11-22 05:43:00|5946.22|5945.52|5946.1|5945.4|5946.22|5945.52|5946.1|5945.4|2
1732254190000|2024-11-22 05:43:10|||||||||1
1732254200000|2024-11-22 05:43:20|5944.85|5944.15|5944.85|5944.15|5944.85|5944.15|5944.85|5944.15|79
1732254210000|2024-11-22 05:43:30|5944.97|5944.27|5945.85|5945.15|5945.85|5945.15|5944.97|5944.27|106
1732254230000|2024-11-22 05:43:50|5945.6|5944.9|5945.1|5944.4|5945.6|5944.9|5945.1|5944.4|12
1732254240000|2024-11-22 05:44:00|5944.85|5944.15|5945.35|5944.65|5945.35|5944.65|5944.85|5944.15|43
1732254250000|2024-11-22 05:44:10|5945.1|5944.4|5945.1|5944.4|5945.1|5944.4|5944.97|5944.27|7
1732254260000|2024-11-22 05:44:20|5945.22|5944.52|5945.6|5944.9|5945.6|5944.9|5945.22|5944.52|21
1732254270000|2024-11-22 05:44:30|5945.47|5944.77|5945.47|5944.77|5945.6|5944.9|5945.47|5944.77|8
1732254290000|2024-11-22 05:44:50|5945.35|5944.65|5945.85|5945.15|5945.85|5945.15|5945.35|5944.65|9
1732254300000|2024-11-22 05:45:00|5945.72|5945.02|5945.35|5944.65|5945.72|5945.02|5945.35|5944.65|8
1732254310000|2024-11-22 05:45:10|5945.47|5944.77|5945.47|5944.77|5945.6|5944.9|5945.47|5944.77|3
1732254320000|2024-11-22 05:45:20|5945.6|5944.9|5945.72|5945.02|5945.85|5945.15|5945.47|5944.77|3
1732254330000|2024-11-22 05:45:30|5945.1|5944.4|5945.1|5944.4|5945.1|5944.4|5945.1|5944.4|27
1732254340000|2024-11-22 05:45:40|5944.97|5944.27|5945.1|5944.4|5945.1|5944.4|5944.97|5944.27|9
1732254350000|2024-11-22 05:45:50|5945.22|5944.52|5945.1|5944.4|5945.22|5944.52|5945.1|5944.4|2
1732254360000|2024-11-22 05:46:00|5944.97|5944.27|5944.97|5944.27|5944.97|5944.27|5944.85|5944.15|10
1732254370000|2024-11-22 05:46:10|5944.85|5944.15|5944.85|5944.15|5944.97|5944.27|5944.85|5944.15|8
1732254390000|2024-11-22 05:46:30|5944.6|5943.9|5944.72|5944.02|5944.85|5944.15|5944.6|5943.9|13
1732254400000|2024-11-22 05:46:40|5944.6|5943.9|5944.6|5943.9|5944.6|5943.9|5944.6|5943.9|0
1732254410000|2024-11-22 05:46:50|5944.35|5943.65|5944.1|5943.4|5944.35|5943.65|5944.1|5943.4|28
1732254420000|2024-11-22 05:47:00|5943.97|5943.27|5943.72|5943.02|5943.97|5943.27|5943.47|5942.77|73
1732254430000|2024-11-22 05:47:10|5943.6|5942.9|5943.72|5943.02|5943.85|5943.15|5943.47|5942.77|5
1732254440000|2024-11-22 05:47:20|5943.6|5942.9|5943.35|5942.65|5943.6|5942.9|5943.35|5942.65|12
1732254450000|2024-11-22 05:47:30|5943.22|5942.52|5943.35|5942.65|5943.35|5942.65|5943.1|5942.4|5
1732254460000|2024-11-22 05:47:40|||||||||4
1732254470000|2024-11-22 05:47:50|||||||||7
1732254480000|2024-11-22 05:48:00|5943.47|5942.77|5943.47|5942.77|5943.85|5943.15|5943.35|5942.65|13
1732254490000|2024-11-22 05:48:10|5943.35|5942.65|5943.1|5942.4|5943.47|5942.77|5943.1|5942.4|10
1732254500000|2024-11-22 05:48:20|5943.22|5942.52|5943.35|5942.65|5943.35|5942.65|5943.22|5942.52|8
1732254510000|2024-11-22 05:48:30|5943.47|5942.77|5943.35|5942.65|5943.85|5943.15|5943.22|5942.52|17
1732254520000|2024-11-22 05:48:40|5943.47|5942.77|5942.97|5942.27|5943.47|5942.77|5942.97|5942.27|39
1732254530000|2024-11-22 05:48:50|5942.85|5942.15|5942.97|5942.27|5943.1|5942.4|5942.85|5942.15|7
1732254540000|2024-11-22 05:49:00|5943.1|5942.4|5943.35|5942.65|5943.47|5942.77|5943.1|5942.4|18
1732254550000|2024-11-22 05:49:10|5943.1|5942.4|5943.1|5942.4|5943.22|5942.52|5943.1|5942.4|2
1732254560000|2024-11-22 05:49:20|5942.97|5942.27|5942.97|5942.27|5942.97|5942.27|5942.97|5942.27|9
1732254570000|2024-11-22 05:49:30|5942.85|5942.15|5943.1|5942.4|5943.1|5942.4|5942.85|5942.15|3
1732254590000|2024-11-22 05:49:50|5943.22|5942.52|5943.35|5942.65|5943.35|5942.65|5943.22|5942.52|7
1732254600000|2024-11-22 05:50:00|5943.22|5942.52|5943.47|5942.77|5943.47|5942.77|5943.22|5942.52|15
1732254610000|2024-11-22 05:50:10|5943.6|5942.9|5943.22|5942.52|5943.6|5942.9|5943.1|5942.4|13
1732254620000|2024-11-22 05:50:20|5943.35|5942.65|5943.35|5942.65|5943.35|5942.65|5943.1|5942.4|1
1732254630000|2024-11-22 05:50:30|5943.22|5942.52|5943.35|5942.65|5943.35|5942.65|5943.1|5942.4|11
1732254640000|2024-11-22 05:50:40|5943.22|5942.52|5943.35|5942.65|5943.47|5942.77|5943.22|5942.52|6
1732254650000|2024-11-22 05:50:50|5943.47|5942.77|5943.47|5942.77|5943.47|5942.77|5943.47|5942.77|12
1732254660000|2024-11-22 05:51:00|5943.6|5942.9|5943.35|5942.65|5943.6|5942.9|5943.1|5942.4|30
1732254670000|2024-11-22 05:51:10|5943.6|5942.9|5943.6|5942.9|5943.6|5942.9|5943.6|5942.9|7
1732254680000|2024-11-22 05:51:20|5943.47|5942.77|5943.85|5943.15|5943.85|5943.15|5943.47|5942.77|2
1732254690000|2024-11-22 05:51:30|5943.97|5943.27|5943.97|5943.27|5943.97|5943.27|5943.85|5943.15|8
1732254700000|2024-11-22 05:51:40|5944.1|5943.4|5943.6|5942.9|5944.1|5943.4|5943.6|5942.9|27
1732254720000|2024-11-22 05:52:00|5943.72|5943.02|5943.85|5943.15|5943.85|5943.15|5943.6|5942.9|15
1732254730000|2024-11-22 05:52:10|5943.72|5943.02|5943.35|5942.65|5943.72|5943.02|5943.35|5942.65|19
1732254740000|2024-11-22 05:52:20|5943.1|5942.4|5943.35|5942.65|5943.35|5942.65|5943.1|5942.4|9
1732254750000|2024-11-22 05:52:30|5942.97|5942.27|5943.35|5942.65|5943.35|5942.65|5942.85|5942.15|22
1732254760000|2024-11-22 05:52:40|||||||||1
1732254770000|2024-11-22 05:52:50|5943.6|5942.9|5943.72|5943.02|5943.85|5943.15|5943.6|5942.9|11
1732254780000|2024-11-22 05:53:00|5943.6|5942.9|5943.72|5943.02|5943.72|5943.02|5943.6|5942.9|1
1732254790000|2024-11-22 05:53:10|5943.6|5942.9|5943.47|5942.77|5943.6|5942.9|5943.35|5942.65|12
1732254800000|2024-11-22 05:53:20|5943.35|5942.65|5943.47|5942.77|5943.6|5942.9|5943.35|5942.65|6
1732254810000|2024-11-22 05:53:30|5943.6|5942.9|5943.35|5942.65|5943.6|5942.9|5943.35|5942.65|9
1732254820000|2024-11-22 05:53:40|5943.47|5942.77|5943.35|5942.65|5943.47|5942.77|5943.35|5942.65|5
1732254830000|2024-11-22 05:53:50|5943.1|5942.4|5943.1|5942.4|5943.22|5942.52|5943.1|5942.4|8
1732254840000|2024-11-22 05:54:00|5943.35|5942.65|5943.1|5942.4|5943.35|5942.65|5943.1|5942.4|14
1732254850000|2024-11-22 05:54:10|5943.22|5942.52|5943.47|5942.77|5943.6|5942.9|5943.1|5942.4|11
1732254860000|2024-11-22 05:54:20|5943.6|5942.9|5943.47|5942.77|5943.6|5942.9|5943.35|5942.65|16
1732254870000|2024-11-22 05:54:30|5943.6|5942.9|5943.6|5942.9|5943.6|5942.9|5943.47|5942.77|1
1732254880000|2024-11-22 05:54:40|5943.35|5942.65|5943.47|5942.77|5943.6|5942.9|5943.35|5942.65|7
1732254890000|2024-11-22 05:54:50|5943.6|5942.9|5943.6|5942.9|5943.6|5942.9|5943.47|5942.77|0
1732254900000|2024-11-22 05:55:00|5943.47|5942.77|5943.6|5942.9|5943.6|5942.9|5943.35|5942.65|2
1732254910000|2024-11-22 05:55:10|5943.47|5942.77|5943.6|5942.9|5943.6|5942.9|5943.47|5942.77|1
1732254920000|2024-11-22 05:55:20|5943.47|5942.77|5943.47|5942.77|5943.6|5942.9|5943.47|5942.77|6
1732254930000|2024-11-22 05:55:30|5943.6|5942.9|5942.85|5942.15|5943.6|5942.9|5942.85|5942.15|28
1732254940000|2024-11-22 05:55:40|5942.72|5942.02|5943.1|5942.4|5943.1|5942.4|5942.72|5942.02|93
1732254950000|2024-11-22 05:55:50|5942.85|5942.15|5942.6|5941.9|5942.97|5942.27|5942.6|5941.9|14
1732254960000|2024-11-22 05:56:00|5942.72|5942.02|5942.1|5941.4|5942.85|5942.15|5942.1|5941.4|71
1732254980000|2024-11-22 05:56:20|5942.35|5941.65|5942.35|5941.65|5942.6|5941.9|5942.35|5941.65|39
1732254990000|2024-11-22 05:56:30|5942.22|5941.52|5942.1|5941.4|5942.35|5941.65|5942.1|5941.4|4
1732255000000|2024-11-22 05:56:40|5942.35|5941.65|5942.35|5941.65|5942.6|5941.9|5942.35|5941.65|6
1732255010000|2024-11-22 05:56:50|5942.47|5941.77|5942.6|5941.9|5942.6|5941.9|5942.47|5941.77|11
1732255020000|2024-11-22 05:57:00|5942.85|5942.15|5942.85|5942.15|5942.85|5942.15|5942.85|5942.15|10
1732255030000|2024-11-22 05:57:10|5942.72|5942.02|5942.35|5941.65|5942.72|5942.02|5942.35|5941.65|5
1732255040000|2024-11-22 05:57:20|5942.22|5941.52|5942.35|5941.65|5942.35|5941.65|5942.22|5941.52|7
1732255050000|2024-11-22 05:57:30|5942.47|5941.77|5942.6|5941.9|5942.6|5941.9|5942.47|5941.77|4
1732255060000|2024-11-22 05:57:40|5942.47|5941.77|5942.6|5941.9|5942.6|5941.9|5942.47|5941.77|3
1732255070000|2024-11-22 05:57:50|||||||||1
1732255080000|2024-11-22 05:58:00|5942.35|5941.65|5942.6|5941.9|5942.6|5941.9|5942.35|5941.65|9
1732255090000|2024-11-22 05:58:10|5942.47|5941.77|5942.6|5941.9|5942.6|5941.9|5942.47|5941.77|1
1732255100000|2024-11-22 05:58:20|5942.72|5942.02|5942.85|5942.15|5942.85|5942.15|5942.72|5942.02|6
1732255110000|2024-11-22 05:58:30|5942.72|5942.02|5943.1|5942.4|5943.1|5942.4|5942.72|5942.02|7
1732255120000|2024-11-22 05:58:40|5942.85|5942.15|5943.1|5942.4|5943.1|5942.4|5942.85|5942.15|20
1732255130000|2024-11-22 05:58:50|5942.97|5942.27|5942.6|5941.9|5942.97|5942.27|5942.47|5941.77|9
1732255140000|2024-11-22 05:59:00|5942.47|5941.77|5942.35|5941.65|5942.6|5941.9|5942.35|5941.65|10
1732255150000|2024-11-22 05:59:10|5942.47|5941.77|5942.22|5941.52|5942.47|5941.77|5942.22|5941.52|3
1732255160000|2024-11-22 05:59:20|5942.1|5941.4|5942.35|5941.65|5942.35|5941.65|5942.1|5941.4|5
1732255170000|2024-11-22 05:59:30|5942.22|5941.52|5942.1|5941.4|5942.22|5941.52|5941.85|5941.15|46
1732255180000|2024-11-22 05:59:40|5941.85|5941.15|5941.85|5941.15|5942.1|5941.4|5941.72|5941.02|15
1732255190000|2024-11-22 05:59:50|5941.72|5941.02|5941.6|5940.9|5941.85|5941.15|5941.1|5940.4|47
1732255200000|2024-11-22 06:00:00|5941.47|5940.77|5941.72|5941.02|5941.85|5941.15|5941.35|5940.65|93
1732255210000|2024-11-22 06:00:10|5941.85|5941.15|5941.35|5940.65|5941.85|5941.15|5941.35|5940.65|46
1732255220000|2024-11-22 06:00:20|5941.47|5940.77|5941.6|5940.9|5941.6|5940.9|5941.47|5940.77|2
1732255230000|2024-11-22 06:00:30|5941.85|5941.15|5942.1|5941.4|5942.1|5941.4|5941.85|5941.15|21
1732255240000|2024-11-22 06:00:40|5941.97|5941.27|5942.1|5941.4|5942.35|5941.65|5941.85|5941.15|41
1732255250000|2024-11-22 06:00:50|5942.22|5941.52|5942.22|5941.52|5942.35|5941.65|5942.1|5941.4|12
1732255260000|2024-11-22 06:01:00|5942.1|5941.4|5942.85|5942.15|5942.85|5942.15|5942.1|5941.4|37
1732255270000|2024-11-22 06:01:10|5942.6|5941.9|5942.6|5941.9|5942.85|5942.15|5942.6|5941.9|88
1732255280000|2024-11-22 06:01:20|5942.72|5942.02|5942.97|5942.27|5942.97|5942.27|5942.6|5941.9|14
1732255290000|2024-11-22 06:01:30|5943.1|5942.4|5943.35|5942.65|5943.35|5942.65|5942.85|5942.15|34
1732255300000|2024-11-22 06:01:40|5943.47|5942.77|5943.1|5942.4|5943.47|5942.77|5942.72|5942.02|63
1732255310000|2024-11-22 06:01:50|5943.22|5942.52|5943.6|5942.9|5943.6|5942.9|5943.22|5942.52|17
1732255320000|2024-11-22 06:02:00|5943.47|5942.77|5943.35|5942.65|5943.47|5942.77|5943.35|5942.65|10
1732255330000|2024-11-22 06:02:10|5943.47|5942.77|5943.6|5942.9|5943.6|5942.9|5943.35|5942.65|23
1732255340000|2024-11-22 06:02:20|5943.72|5943.02|5944.1|5943.4|5944.1|5943.4|5943.72|5943.02|41
1732255350000|2024-11-22 06:02:30|5943.97|5943.27|5944.1|5943.4|5944.1|5943.4|5943.97|5943.27|25
1732255360000|2024-11-22 06:02:40|5944.6|5943.9|5944.35|5943.65|5944.6|5943.9|5944.35|5943.65|39
1732255370000|2024-11-22 06:02:50|5944.1|5943.4|5943.97|5943.27|5944.1|5943.4|5943.85|5943.15|55
1732255380000|2024-11-22 06:03:00|5943.85|5943.15|5944.1|5943.4|5944.1|5943.4|5943.85|5943.15|13
1732255390000|2024-11-22 06:03:10|5943.97|5943.27|5944.35|5943.65|5944.35|5943.65|5943.72|5943.02|44
1732255400000|2024-11-22 06:03:20|5944.6|5943.9|5944.6|5943.9|5944.85|5944.15|5944.6|5943.9|63
1732255410000|2024-11-22 06:03:30|5944.72|5944.02|5944.85|5944.15|5944.85|5944.15|5944.72|5944.02|5
1732255420000|2024-11-22 06:03:40|5945.1|5944.4|5945.35|5944.65|5945.47|5944.77|5945.1|5944.4|67
1732255430000|2024-11-22 06:03:50|||||||||5
1732255440000|2024-11-22 06:04:00|5945.47|5944.77|5945.97|5945.27|5946.1|5945.4|5945.47|5944.77|72
1732255450000|2024-11-22 06:04:10|5945.85|5945.15|5945.6|5944.9|5946.1|5945.4|5945.6|5944.9|29
1732255460000|2024-11-22 06:04:20|5945.72|5945.02|5945.6|5944.9|5945.85|5945.15|5945.6|5944.9|8
1732255470000|2024-11-22 06:04:30|5945.72|5945.02|5945.85|5945.15|5945.85|5945.15|5945.6|5944.9|25
1732255480000|2024-11-22 06:04:40|5945.72|5945.02|5945.85|5945.15|5945.97|5945.27|5945.72|5945.02|25
1732255490000|2024-11-22 06:04:50|5945.97|5945.27|5946.1|5945.4|5946.1|5945.4|5945.85|5945.15|11
1732255500000|2024-11-22 06:05:00|5946.22|5945.52|5946.85|5946.15|5946.85|5946.15|5946.22|5945.52|85
1732255510000|2024-11-22 06:05:10|5946.72|5946.02|5946.6|5945.9|5946.85|5946.15|5946.6|5945.9|28
1732255520000|2024-11-22 06:05:20|5946.47|5945.77|5946.6|5945.9|5946.6|5945.9|5946.35|5945.65|35
1732255530000|2024-11-22 06:05:30|5946.1|5945.4|5946.22|5945.52|5946.35|5945.65|5946.1|5945.4|53
1732255540000|2024-11-22 06:05:40|5946.1|5945.4|5946.35|5945.65|5946.35|5945.65|5946.1|5945.4|7
1732255550000|2024-11-22 06:05:50|5946.47|5945.77|5946.35|5945.65|5946.47|5945.77|5946.35|5945.65|40
1732255560000|2024-11-22 06:06:00|5946.6|5945.9|5947.1|5946.4|5947.1|5946.4|5946.6|5945.9|18
1732255570000|2024-11-22 06:06:10|5946.97|5946.27|5946.85|5946.15|5946.97|5946.27|5946.85|5946.15|16
1732255580000|2024-11-22 06:06:20|5946.97|5946.27|5947.1|5946.4|5947.1|5946.4|5946.97|5946.27|7
1732255590000|2024-11-22 06:06:30|5946.97|5946.27|5946.72|5946.02|5946.97|5946.27|5946.6|5945.9|42
1732255600000|2024-11-22 06:06:40|5946.6|5945.9|5946.85|5946.15|5946.85|5946.15|5946.6|5945.9|0
1732255610000|2024-11-22 06:06:50|5947.1|5946.4|5947.6|5946.9|5947.6|5946.9|5947.1|5946.4|55
1732255620000|2024-11-22 06:07:00|5947.35|5946.65|5946.85|5946.15|5947.35|5946.65|5946.85|5946.15|44
1732255630000|2024-11-22 06:07:10|5946.72|5946.02|5946.6|5945.9|5946.72|5946.02|5946.6|5945.9|17
1732255640000|2024-11-22 06:07:20|5946.72|5946.02|5946.6|5945.9|5946.85|5946.15|5946.35|5945.65|48
1732255670000|2024-11-22 06:07:50|5946.72|5946.02|5946.6|5945.9|5946.72|5946.02|5946.6|5945.9|33
1732255680000|2024-11-22 06:08:00|5946.72|5946.02|5946.35|5945.65|5946.85|5946.15|5946.35|5945.65|55
1732255690000|2024-11-22 06:08:10|5946.47|5945.77|5946.35|5945.65|5946.47|5945.77|5946.35|5945.65|19
1732255700000|2024-11-22 06:08:20|5946.47|5945.77|5946.97|5946.27|5946.97|5946.27|5946.47|5945.77|15
1732255710000|2024-11-22 06:08:30|5947.1|5946.4|5946.97|5946.27|5947.1|5946.4|5946.85|5946.15|31
1732255720000|2024-11-22 06:08:40|5947.1|5946.4|5947.1|5946.4|5947.1|5946.4|5947.1|5946.4|3
1732255740000|2024-11-22 06:09:00|5947.35|5946.65|5947.6|5946.9|5947.6|5946.9|5947.35|5946.65|47
1732255750000|2024-11-22 06:09:10|5947.47|5946.77|5947.85|5947.15|5947.85|5947.15|5947.35|5946.65|33
1732255760000|2024-11-22 06:09:20|5947.97|5947.27|5948.1|5947.4|5948.1|5947.4|5947.97|5947.27|37
1732255770000|2024-11-22 06:09:30|5948.35|5947.65|5948.35|5947.65|5948.35|5947.65|5948.35|5947.65|32
1732255780000|2024-11-22 06:09:40|5948.22|5947.52|5948.35|5947.65|5948.35|5947.65|5948.1|5947.4|27
1732255790000|2024-11-22 06:09:50|5948.47|5947.77|5948.6|5947.9|5948.6|5947.9|5948.35|5947.65|65
1732255800000|2024-11-22 06:10:00|5948.35|5947.65|5948.35|5947.65|5948.6|5947.9|5948.1|5947.4|60
1732255820000|2024-11-22 06:10:20|5948.22|5947.52|5948.35|5947.65|5948.35|5947.65|5948.1|5947.4|60
1732255830000|2024-11-22 06:10:30|5948.1|5947.4|5948.1|5947.4|5948.1|5947.4|5948.1|5947.4|9
1732255840000|2024-11-22 06:10:40|5947.72|5947.02|5947.85|5947.15|5947.85|5947.15|5947.6|5946.9|47
1732255850000|2024-11-22 06:10:50|5947.72|5947.02|5947.85|5947.15|5947.85|5947.15|5947.6|5946.9|9
1732255860000|2024-11-22 06:11:00|5947.72|5947.02|5947.22|5946.52|5947.72|5947.02|5946.85|5946.15|80
1732255870000|2024-11-22 06:11:10|5947.35|5946.65|5947.35|5946.65|5947.35|5946.65|5947.22|5946.52|9
1732255880000|2024-11-22 06:11:20|5947.47|5946.77|5947.6|5946.9|5947.6|5946.9|5947.35|5946.65|12
1732255890000|2024-11-22 06:11:30|5947.85|5947.15|5947.85|5947.15|5947.97|5947.27|5947.85|5947.15|20
1732255900000|2024-11-22 06:11:40|5947.6|5946.9|5947.97|5947.27|5948.1|5947.4|5947.6|5946.9|47
1732255910000|2024-11-22 06:11:50|5948.1|5947.4|5948.1|5947.4|5948.1|5947.4|5947.85|5947.15|20
1732255920000|2024-11-22 06:12:00|5947.6|5946.9|5947.85|5947.15|5947.85|5947.15|5947.6|5946.9|54
1732255930000|2024-11-22 06:12:10|5947.72|5947.02|5947.6|5946.9|5947.85|5947.15|5947.6|5946.9|14
1732255940000|2024-11-22 06:12:20|5947.85|5947.15|5947.6|5946.9|5947.85|5947.15|5947.6|5946.9|22
1732255950000|2024-11-22 06:12:30|5947.35|5946.65|5947.35|5946.65|5947.47|5946.77|5947.35|5946.65|37
1732255960000|2024-11-22 06:12:40|5947.47|5946.77|5947.6|5946.9|5947.6|5946.9|5947.47|5946.77|14
1732255970000|2024-11-22 06:12:50|5947.85|5947.15|5947.85|5947.15|5947.97|5947.27|5947.85|5947.15|17
1732255980000|2024-11-22 06:13:00|5947.6|5946.9|5947.85|5947.15|5947.85|5947.15|5947.6|5946.9|24
1732255990000|2024-11-22 06:13:10|5947.97|5947.27|5948.22|5947.52|5948.22|5947.52|5947.97|5947.27|24
1732256000000|2024-11-22 06:13:20|5948.1|5947.4|5948.1|5947.4|5948.1|5947.4|5947.85|5947.15|24
1732256010000|2024-11-22 06:13:30|5947.85|5947.15|5948.1|5947.4|5948.1|5947.4|5947.6|5946.9|84
1732256020000|2024-11-22 06:13:40|5948.22|5947.52|5948.22|5947.52|5948.22|5947.52|5948.22|5947.52|6
1732256030000|2024-11-22 06:13:50|5948.1|5947.4|5948.22|5947.52|5948.35|5947.65|5948.1|5947.4|29
1732256040000|2024-11-22 06:14:00|5948.35|5947.65|5948.35|5947.65|5948.35|5947.65|5948.22|5947.52|19
1732256050000|2024-11-22 06:14:10|5948.47|5947.77|5948.72|5948.02|5948.72|5948.02|5948.47|5947.77|19
1732256060000|2024-11-22 06:14:20|5948.85|5948.15|5948.72|5948.02|5948.85|5948.15|5948.72|5948.02|29
1732256070000|2024-11-22 06:14:30|5948.85|5948.15|5948.85|5948.15|5948.85|5948.15|5948.6|5947.9|26
1732256080000|2024-11-22 06:14:40|5948.72|5948.02|5948.85|5948.15|5948.85|5948.15|5948.72|5948.02|22
1732256090000|2024-11-22 06:14:50|5948.97|5948.27|5948.85|5948.15|5948.97|5948.27|5948.85|5948.15|8
1732256100000|2024-11-22 06:15:00|5948.97|5948.27|5949.1|5948.4|5949.35|5948.65|5948.97|5948.27|27
1732256110000|2024-11-22 06:15:10|5949.22|5948.52|5949.1|5948.4|5949.6|5948.9|5949.1|5948.4|45
1732256120000|2024-11-22 06:15:20|5949.22|5948.52|5949.35|5948.65|5949.6|5948.9|5949.22|5948.52|29
1732256130000|2024-11-22 06:15:30|5949.6|5948.9|5949.35|5948.65|5949.6|5948.9|5949.35|5948.65|24
1732256140000|2024-11-22 06:15:40|5949.6|5948.9|5949.85|5949.15|5949.85|5949.15|5949.6|5948.9|31
1732256150000|2024-11-22 06:15:50|5949.72|5949.02|5950.1|5949.4|5950.1|5949.4|5949.6|5948.9|40
1732256160000|2024-11-22 06:16:00|5950.22|5949.52|5950.85|5950.15|5950.85|5950.15|5950.22|5949.52|57
1732256170000|2024-11-22 06:16:10|5950.72|5950.02|5950.6|5949.9|5950.72|5950.02|5950.6|5949.9|38
1732256180000|2024-11-22 06:16:20|5950.85|5950.15|5950.72|5950.02|5950.85|5950.15|5950.6|5949.9|53
1732256190000|2024-11-22 06:16:30|5950.6|5949.9|5950.85|5950.15|5950.85|5950.15|5950.35|5949.65|42
1732256200000|2024-11-22 06:16:40|5951.1|5950.4|5951.6|5950.9|5951.6|5950.9|5950.97|5950.27|43
1732256210000|2024-11-22 06:16:50|5951.72|5951.02|5951.6|5950.9|5952.1|5951.4|5951.6|5950.9|128
1732256220000|2024-11-22 06:17:00|5951.72|5951.02|5951.85|5951.15|5951.85|5951.15|5951.35|5950.65|75
1732256230000|2024-11-22 06:17:10|5951.72|5951.02|5951.35|5950.65|5951.72|5951.02|5951.35|5950.65|51
1732256240000|2024-11-22 06:17:20|5951.1|5950.4|5951.35|5950.65|5951.35|5950.65|5950.97|5950.27|39
1732256250000|2024-11-22 06:17:30|5951.22|5950.52|5951.35|5950.65|5951.35|5950.65|5951.1|5950.4|25
1732256260000|2024-11-22 06:17:40|5951.22|5950.52|5951.22|5950.52|5951.35|5950.65|5951.1|5950.4|24
1732256270000|2024-11-22 06:17:50|5951.35|5950.65|5950.85|5950.15|5951.35|5950.65|5950.85|5950.15|35
1732256280000|2024-11-22 06:18:00|5950.97|5950.27|5951.1|5950.4|5951.22|5950.52|5950.85|5950.15|14
1732256290000|2024-11-22 06:18:10|5950.97|5950.27|5950.97|5950.27|5951.1|5950.4|5950.85|5950.15|24
1732256300000|2024-11-22 06:18:20|5950.85|5950.15|5951.35|5950.65|5951.35|5950.65|5950.85|5950.15|21
1732256310000|2024-11-22 06:18:30|5951.6|5950.9|5951.22|5950.52|5951.6|5950.9|5951.22|5950.52|42
1732256320000|2024-11-22 06:18:40|5951.35|5950.65|5951.1|5950.4|5951.35|5950.65|5951.1|5950.4|44
1732256330000|2024-11-22 06:18:50|5950.97|5950.27|5950.97|5950.27|5951.1|5950.4|5950.85|5950.15|17
1732256340000|2024-11-22 06:19:00|5950.85|5950.15|5950.85|5950.15|5950.85|5950.15|5950.6|5949.9|24
1732256350000|2024-11-22 06:19:10|5951.1|5950.4|5951.1|5950.4|5951.1|5950.4|5950.97|5950.27|16
1732256360000|2024-11-22 06:19:20|5950.85|5950.15|5951.35|5950.65|5951.35|5950.65|5950.85|5950.15|21
1732256370000|2024-11-22 06:19:30|5951.47|5950.77|5951.35|5950.65|5951.47|5950.77|5951.35|5950.65|31
1732256380000|2024-11-22 06:19:40|||||||||31
1732256390000|2024-11-22 06:19:50|5951.1|5950.4|5951.1|5950.4|5951.22|5950.52|5951.1|5950.4|36
1732256400000|2024-11-22 06:20:00|5951.35|5950.65|5950.85|5950.15|5951.35|5950.65|5950.85|5950.15|42
1732256410000|2024-11-22 06:20:10|5950.97|5950.27|5951.1|5950.4|5951.1|5950.4|5950.85|5950.15|10
1732256430000|2024-11-22 06:20:30|5950.97|5950.27|5951.1|5950.4|5951.22|5950.52|5950.85|5950.15|27
1732256440000|2024-11-22 06:20:40|5951.22|5950.52|5951.35|5950.65|5951.35|5950.65|5951.22|5950.52|8
1732256450000|2024-11-22 06:20:50|5951.6|5950.9|5951.6|5950.9|5951.6|5950.9|5951.35|5950.65|12
1732256460000|2024-11-22 06:21:00|5951.85|5951.15|5951.35|5950.65|5951.85|5951.15|5951.35|5950.65|37
1732256470000|2024-11-22 06:21:10|5951.47|5950.77|5951.6|5950.9|5951.6|5950.9|5951.35|5950.65|11
1732256480000|2024-11-22 06:21:20|5951.85|5951.15|5951.72|5951.02|5951.85|5951.15|5951.72|5951.02|13
1732256490000|2024-11-22 06:21:30|5951.85|5951.15|5951.85|5951.15|5951.85|5951.15|5951.72|5951.02|9
1732256500000|2024-11-22 06:21:40|5951.97|5951.27|5951.85|5951.15|5951.97|5951.27|5951.85|5951.15|13
1732256510000|2024-11-22 06:21:50|5951.97|5951.27|5951.97|5951.27|5951.97|5951.27|5951.85|5951.15|17
1732256520000|2024-11-22 06:22:00|5951.85|5951.15|5951.85|5951.15|5951.97|5951.27|5951.85|5951.15|9
1732256530000|2024-11-22 06:22:10|5951.97|5951.27|5951.97|5951.27|5952.1|5951.4|5951.85|5951.15|27
1732256540000|2024-11-22 06:22:20|5951.85|5951.15|5951.6|5950.9|5951.97|5951.27|5951.35|5950.65|50
1732256550000|2024-11-22 06:22:30|5951.72|5951.02|5951.85|5951.15|5951.85|5951.15|5951.6|5950.9|12
1732256560000|2024-11-22 06:22:40|5951.97|5951.27|5952.1|5951.4|5952.1|5951.4|5951.85|5951.15|25
1732256570000|2024-11-22 06:22:50|5951.97|5951.27|5952.1|5951.4|5952.1|5951.4|5951.97|5951.27|48
1732256580000|2024-11-22 06:23:00|5951.97|5951.27|5951.85|5951.15|5951.97|5951.27|5951.6|5950.9|22
1732256590000|2024-11-22 06:23:10|5951.72|5951.02|5951.6|5950.9|5951.85|5951.15|5951.6|5950.9|11
1732256600000|2024-11-22 06:23:20|5951.72|5951.02|5951.72|5951.02|5951.85|5951.15|5951.72|5951.02|16
1732256610000|2024-11-22 06:23:30|5951.85|5951.15|5951.6|5950.9|5951.97|5951.27|5951.6|5950.9|32
1732256620000|2024-11-22 06:23:40|5951.85|5951.15|5952.1|5951.4|5952.1|5951.4|5951.85|5951.15|30
1732256630000|2024-11-22 06:23:50|5951.97|5951.27|5952.1|5951.4|5952.1|5951.4|5951.85|5951.15|9
1732256640000|2024-11-22 06:24:00|5952.35|5951.65|5952.35|5951.65|5952.35|5951.65|5952.35|5951.65|7
1732256650000|2024-11-22 06:24:10|5952.47|5951.77|5951.35|5950.65|5952.72|5952.02|5951.35|5950.65|181
1732256660000|2024-11-22 06:24:20|5951.1|5950.4|5951.22|5950.52|5951.22|5950.52|5951.1|5950.4|26
1732256670000|2024-11-22 06:24:30|5951.1|5950.4|5951.85|5951.15|5951.85|5951.15|5951.1|5950.4|25
1732256680000|2024-11-22 06:24:40|5951.97|5951.27|5951.85|5951.15|5952.1|5951.4|5951.85|5951.15|1
1732256690000|2024-11-22 06:24:50|5951.97|5951.27|5952.1|5951.4|5952.1|5951.4|5951.85|5951.15|40
1732256700000|2024-11-22 06:25:00|5952.35|5951.65|5951.6|5950.9|5952.35|5951.65|5951.6|5950.9|44
1732256710000|2024-11-22 06:25:10|5951.35|5950.65|5951.35|5950.65|5951.35|5950.65|5951.35|5950.65|26
1732256720000|2024-11-22 06:25:20|5951.6|5950.9|5951.6|5950.9|5951.6|5950.9|5951.6|5950.9|31
1732256730000|2024-11-22 06:25:30|||||||||5
1732256750000|2024-11-22 06:25:50|5951.72|5951.02|5951.85|5951.15|5951.85|5951.15|5951.72|5951.02|36
1732256760000|2024-11-22 06:26:00|5951.72|5951.02|5951.6|5950.9|5951.72|5951.02|5951.6|5950.9|39
1732256770000|2024-11-22 06:26:10|5950.85|5950.15|5950.85|5950.15|5950.97|5950.27|5950.85|5950.15|78
1732256780000|2024-11-22 06:26:20|5950.97|5950.27|5951.1|5950.4|5951.1|5950.4|5950.85|5950.15|18
1732256790000|2024-11-22 06:26:30|5950.97|5950.27|5950.85|5950.15|5951.1|5950.4|5950.85|5950.15|13
1732256800000|2024-11-22 06:26:40|5950.6|5949.9|5950.85|5950.15|5950.85|5950.15|5950.6|5949.9|28
1732256810000|2024-11-22 06:26:50|5950.72|5950.02|5950.85|5950.15|5950.85|5950.15|5950.6|5949.9|17
1732256820000|2024-11-22 06:27:00|5950.72|5950.02|5950.6|5949.9|5950.85|5950.15|5950.6|5949.9|28
1732256830000|2024-11-22 06:27:10|5950.72|5950.02|5950.6|5949.9|5950.85|5950.15|5950.6|5949.9|17
1732256840000|2024-11-22 06:27:20|5950.47|5949.77|5950.35|5949.65|5950.6|5949.9|5950.35|5949.65|37
1732256850000|2024-11-22 06:27:30|||||||||4
1732256860000|2024-11-22 06:27:40|5950.47|5949.77|5950.35|5949.65|5950.47|5949.77|5950.35|5949.65|30
1732256870000|2024-11-22 06:27:50|5950.47|5949.77|5950.35|5949.65|5950.47|5949.77|5950.35|5949.65|22
1732256880000|2024-11-22 06:28:00|5950.47|5949.77|5950.47|5949.77|5950.47|5949.77|5950.35|5949.65|25
1732256890000|2024-11-22 06:28:10|5950.6|5949.9|5950.6|5949.9|5950.6|5949.9|5950.35|5949.65|16
1732256900000|2024-11-22 06:28:20|||||||||12
1732256910000|2024-11-22 06:28:30|||||||||27
1732256920000|2024-11-22 06:28:40|5950.85|5950.15|5950.85|5950.15|5950.85|5950.15|5950.72|5950.02|37
1732256930000|2024-11-22 06:28:50|5950.72|5950.02|5951.1|5950.4|5951.1|5950.4|5950.72|5950.02|34
1732256940000|2024-11-22 06:29:00|5950.97|5950.27|5951.1|5950.4|5951.1|5950.4|5950.85|5950.15|58
1732256950000|2024-11-22 06:29:10|5950.97|5950.27|5950.85|5950.15|5951.1|5950.4|5950.85|5950.15|3
1732256960000|2024-11-22 06:29:20|5950.72|5950.02|5950.6|5949.9|5950.72|5950.02|5950.6|5949.9|18
1732256970000|2024-11-22 06:29:30|5950.72|5950.02|5950.6|5949.9|5950.72|5950.02|5950.6|5949.9|10
1732256980000|2024-11-22 06:29:40|5950.72|5950.02|5950.35|5949.65|5950.72|5950.02|5950.35|5949.65|49
1732256990000|2024-11-22 06:29:50|5950.47|5949.77|5950.35|5949.65|5950.6|5949.9|5950.35|5949.65|34
1732257000000|2024-11-22 06:30:00|5950.47|5949.77|5948.85|5948.15|5950.47|5949.77|5948.85|5948.15|87
1732257010000|2024-11-22 06:30:10|5948.97|5948.27|5949.1|5948.4|5949.1|5948.4|5948.6|5947.9|49
1732257020000|2024-11-22 06:30:20|5949.35|5948.65|5949.1|5948.4|5949.6|5948.9|5949.1|5948.4|55
1732257030000|2024-11-22 06:30:30|5948.97|5948.27|5948.6|5947.9|5949.1|5948.4|5948.6|5947.9|21
1732257040000|2024-11-22 06:30:40|5948.85|5948.15|5948.72|5948.02|5949.22|5948.52|5948.6|5947.9|40
1732257050000|2024-11-22 06:30:50|5948.85|5948.15|5948.6|5947.9|5948.85|5948.15|5948.6|5947.9|4
1732257060000|2024-11-22 06:31:00|5948.35|5947.65|5948.85|5948.15|5948.85|5948.15|5948.1|5947.4|55
1732257070000|2024-11-22 06:31:10|5948.6|5947.9|5948.6|5947.9|5948.72|5948.02|5948.6|5947.9|13
1732257080000|2024-11-22 06:31:20|5948.47|5947.77|5948.35|5947.65|5948.47|5947.77|5948.35|5947.65|9
1732257090000|2024-11-22 06:31:30|5948.47|5947.77|5948.72|5948.02|5948.85|5948.15|5948.47|5947.77|15
1732257100000|2024-11-22 06:31:40|5948.85|5948.15|5948.85|5948.15|5948.97|5948.27|5948.85|5948.15|4
1732257110000|2024-11-22 06:31:50|5948.72|5948.02|5949.1|5948.4|5949.1|5948.4|5948.6|5947.9|15
1732257120000|2024-11-22 06:32:00|5948.97|5948.27|5948.35|5947.65|5948.97|5948.27|5948.35|5947.65|41
1732257130000|2024-11-22 06:32:10|5948.47|5947.77|5948.6|5947.9|5948.6|5947.9|5948.35|5947.65|25
1732257140000|2024-11-22 06:32:20|5948.72|5948.02|5948.85|5948.15|5948.85|5948.15|5948.6|5947.9|15
1732257150000|2024-11-22 06:32:30|5948.97|5948.27|5949.1|5948.4|5949.1|5948.4|5948.97|5948.27|30
1732257160000|2024-11-22 06:32:40|5949.22|5948.52|5949.35|5948.65|5949.35|5948.65|5949.22|5948.52|19
1732257170000|2024-11-22 06:32:50|5949.47|5948.77|5949.6|5948.9|5949.6|5948.9|5949.47|5948.77|16
1732257180000|2024-11-22 06:33:00|5949.35|5948.65|5949.6|5948.9|5949.6|5948.9|5949.35|5948.65|38
1732257190000|2024-11-22 06:33:10|5949.47|5948.77|5949.35|5948.65|5949.47|5948.77|5949.35|5948.65|4
1732257200000|2024-11-22 06:33:20|5949.22|5948.52|5949.1|5948.4|5949.22|5948.52|5948.85|5948.15|41
1732257210000|2024-11-22 06:33:30|5948.97|5948.27|5948.72|5948.02|5948.97|5948.27|5948.72|5948.02|2
1732257220000|2024-11-22 06:33:40|5948.85|5948.15|5948.85|5948.15|5948.85|5948.15|5948.85|5948.15|0
1732257230000|2024-11-22 06:33:50|5948.72|5948.02|5948.6|5947.9|5948.72|5948.02|5948.6|5947.9|15
1732257250000|2024-11-22 06:34:10|5948.85|5948.15|5948.85|5948.15|5948.97|5948.27|5948.72|5948.02|29
1732257260000|2024-11-22 06:34:20|5948.97|5948.27|5949.6|5948.9|5949.6|5948.9|5948.97|5948.27|32
1732257270000|2024-11-22 06:34:30|5949.85|5949.15|5949.97|5949.27|5949.97|5949.27|5949.85|5949.15|15
1732257280000|2024-11-22 06:34:40|5950.1|5949.4|5949.97|5949.27|5950.1|5949.4|5949.85|5949.15|23
1732257290000|2024-11-22 06:34:50|5949.85|5949.15|5949.97|5949.27|5950.1|5949.4|5949.85|5949.15|8
1732257300000|2024-11-22 06:35:00|5949.85|5949.15|5949.6|5948.9|5949.97|5949.27|5949.6|5948.9|17
1732257310000|2024-11-22 06:35:10|5949.72|5949.02|5949.6|5948.9|5949.72|5949.02|5949.6|5948.9|6
1732257320000|2024-11-22 06:35:20|5949.22|5948.52|5949.22|5948.52|5949.22|5948.52|5949.22|5948.52|14
1732257330000|2024-11-22 06:35:30|5949.1|5948.4|5949.1|5948.4|5949.1|5948.4|5949.1|5948.4|16
1732257340000|2024-11-22 06:35:40|5949.35|5948.65|5949.1|5948.4|5949.35|5948.65|5949.1|5948.4|49
1732257350000|2024-11-22 06:35:50|||||||||3
1732257360000|2024-11-22 06:36:00|5949.22|5948.52|5949.22|5948.52|5949.22|5948.52|5949.22|5948.52|17
1732257370000|2024-11-22 06:36:10|5949.1|5948.4|5949.1|5948.4|5949.1|5948.4|5948.85|5948.15|25
1732257380000|2024-11-22 06:36:20|5949.22|5948.52|5949.1|5948.4|5949.35|5948.65|5949.1|5948.4|15
1732257400000|2024-11-22 06:36:40|5949.22|5948.52|5949.35|5948.65|5949.35|5948.65|5949.22|5948.52|16
1732257420000|2024-11-22 06:37:00|5949.22|5948.52|5949.6|5948.9|5949.6|5948.9|5949.1|5948.4|70
1732257430000|2024-11-22 06:37:10|5949.85|5949.15|5949.6|5948.9|5949.85|5949.15|5949.6|5948.9|11
1732257440000|2024-11-22 06:37:20|5949.72|5949.02|5950.1|5949.4|5950.1|5949.4|5949.72|5949.02|58
1732257450000|2024-11-22 06:37:30|5949.97|5949.27|5950.1|5949.4|5950.1|5949.4|5949.97|5949.27|14
1732257470000|2024-11-22 06:37:50|5949.97|5949.27|5949.85|5949.15|5949.97|5949.27|5949.85|5949.15|11
1732257480000|2024-11-22 06:38:00|5949.6|5948.9|5949.35|5948.65|5949.6|5948.9|5949.35|5948.65|5
1732257490000|2024-11-22 06:38:10|||||||||1
1732257500000|2024-11-22 06:38:20|5949.47|5948.77|5949.6|5948.9|5949.6|5948.9|5949.47|5948.77|15
1732257510000|2024-11-22 06:38:30|5949.47|5948.77|5949.47|5948.77|5949.47|5948.77|5949.35|5948.65|5
1732257520000|2024-11-22 06:38:40|5949.35|5948.65|5949.35|5948.65|5949.35|5948.65|5949.35|5948.65|0
1732257540000|2024-11-22 06:39:00|5949.1|5948.4|5949.1|5948.4|5949.1|5948.4|5948.85|5948.15|19
1732257550000|2024-11-22 06:39:10|5949.6|5948.9|5949.85|5949.15|5950.1|5949.4|5949.6|5948.9|32
1732257560000|2024-11-22 06:39:20|5949.97|5949.27|5949.85|5949.15|5949.97|5949.27|5949.85|5949.15|2
1732257570000|2024-11-22 06:39:30|||||||||13
1732257580000|2024-11-22 06:39:40|||||||||5
1732257590000|2024-11-22 06:39:50|5949.97|5949.27|5949.85|5949.15|5950.1|5949.4|5949.85|5949.15|9
1732257600000|2024-11-22 06:40:00|5949.97|5949.27|5950.1|5949.4|5950.1|5949.4|5949.85|5949.15|9
1732257610000|2024-11-22 06:40:10|5949.97|5949.27|5950.1|5949.4|5950.1|5949.4|5949.97|5949.27|1
1732257630000|2024-11-22 06:40:30|5950.22|5949.52|5950.47|5949.77|5950.6|5949.9|5950.22|5949.52|19
1732257640000|2024-11-22 06:40:40|5950.35|5949.65|5950.1|5949.4|5950.47|5949.77|5949.85|5949.15|15
1732257650000|2024-11-22 06:40:50|5949.97|5949.27|5949.85|5949.15|5949.97|5949.27|5949.85|5949.15|2
1732257660000|2024-11-22 06:41:00|5949.97|5949.27|5949.85|5949.15|5949.97|5949.27|5949.85|5949.15|14
1732257680000|2024-11-22 06:41:20|||||||||1
1732257690000|2024-11-22 06:41:30|5949.72|5949.02|5949.6|5948.9|5949.72|5949.02|5949.6|5948.9|6
1732257700000|2024-11-22 06:41:40|||||||||3
1732257710000|2024-11-22 06:41:50|5950.1|5949.4|5949.85|5949.15|5950.1|5949.4|5949.85|5949.15|25
1732257720000|2024-11-22 06:42:00|5949.72|5949.02|5949.6|5948.9|5949.85|5949.15|5949.6|5948.9|2
1732257730000|2024-11-22 06:42:10|5949.72|5949.02|5949.1|5948.4|5949.72|5949.02|5949.1|5948.4|20
1732257740000|2024-11-22 06:42:20|5949.22|5948.52|5949.1|5948.4|5949.35|5948.65|5949.1|5948.4|23
1732257750000|2024-11-22 06:42:30|5948.85|5948.15|5948.85|5948.15|5948.85|5948.15|5948.85|5948.15|20
1732257760000|2024-11-22 06:42:40|5948.72|5948.02|5948.85|5948.15|5948.85|5948.15|5948.72|5948.02|13
1732257770000|2024-11-22 06:42:50|||||||||3
1732257790000|2024-11-22 06:43:10|5948.97|5948.27|5948.97|5948.27|5949.1|5948.4|5948.97|5948.27|19
1732257800000|2024-11-22 06:43:20|5949.1|5948.4|5949.1|5948.4|5949.1|5948.4|5948.97|5948.27|3
1732257810000|2024-11-22 06:43:30|5949.35|5948.65|5949.35|5948.65|5949.35|5948.65|5949.35|5948.65|12
1732257820000|2024-11-22 06:43:40|5949.6|5948.9|5949.6|5948.9|5949.72|5949.02|5949.6|5948.9|7
1732257840000|2024-11-22 06:44:00|5949.72|5949.02|5949.35|5948.65|5949.85|5949.15|5949.35|5948.65|24
1732257850000|2024-11-22 06:44:10|5949.47|5948.77|5949.47|5948.77|5949.47|5948.77|5949.35|5948.65|6
1732257860000|2024-11-22 06:44:20|5949.35|5948.65|5949.35|5948.65|5949.35|5948.65|5949.35|5948.65|0
1732257870000|2024-11-22 06:44:30|5949.22|5948.52|5949.35|5948.65|5949.35|5948.65|5949.22|5948.52|17
1732257880000|2024-11-22 06:44:40|5949.6|5948.9|5949.85|5949.15|5949.85|5949.15|5949.6|5948.9|24
1732257900000|2024-11-22 06:45:00|5949.72|5949.02|5949.6|5948.9|5949.85|5949.15|5949.6|5948.9|6
1732257910000|2024-11-22 06:45:10|5949.35|5948.65|5949.1|5948.4|5949.35|5948.65|5949.1|5948.4|16
1732257920000|2024-11-22 06:45:20|5949.22|5948.52|5949.85|5949.15|5949.85|5949.15|5949.22|5948.52|23
1732257930000|2024-11-22 06:45:30|5949.97|5949.27|5949.85|5949.15|5949.97|5949.27|5949.85|5949.15|27
1732257940000|2024-11-22 06:45:40|5950.1|5949.4|5950.1|5949.4|5950.1|5949.4|5949.85|5949.15|7
1732257960000|2024-11-22 06:46:00|5950.35|5949.65|5950.35|5949.65|5950.35|5949.65|5950.22|5949.52|19
1732257970000|2024-11-22 06:46:10|5950.6|5949.9|5950.47|5949.77|5950.6|5949.9|5950.47|5949.77|19
1732257980000|2024-11-22 06:46:20|5950.35|5949.65|5950.1|5949.4|5950.35|5949.65|5950.1|5949.4|16
1732257990000|2024-11-22 06:46:30|5950.35|5949.65|5949.85|5949.15|5950.35|5949.65|5949.85|5949.15|8
1732258000000|2024-11-22 06:46:40|5949.97|5949.27|5950.1|5949.4|5950.1|5949.4|5949.97|5949.27|14
1732258010000|2024-11-22 06:46:50|5950.35|5949.65|5950.1|5949.4|5950.35|5949.65|5950.1|5949.4|5
1732258020000|2024-11-22 06:47:00|5950.22|5949.52|5950.35|5949.65|5950.35|5949.65|5950.22|5949.52|4
1732258030000|2024-11-22 06:47:10|5950.22|5949.52|5950.35|5949.65|5950.35|5949.65|5950.1|5949.4|5
1732258040000|2024-11-22 06:47:20|5950.22|5949.52|5950.1|5949.4|5950.22|5949.52|5950.1|5949.4|1
1732258060000|2024-11-22 06:47:40|5950.22|5949.52|5950.22|5949.52|5950.35|5949.65|5950.1|5949.4|12
1732258070000|2024-11-22 06:47:50|5950.1|5949.4|5950.35|5949.65|5950.35|5949.65|5950.1|5949.4|0
1732258080000|2024-11-22 06:48:00|5950.6|5949.9|5950.6|5949.9|5950.6|5949.9|5950.6|5949.9|7
1732258090000|2024-11-22 06:48:10|5950.47|5949.77|5950.6|5949.9|5950.6|5949.9|5950.47|5949.77|6
1732258100000|2024-11-22 06:48:20|||||||||1
1732258110000|2024-11-22 06:48:30|5950.72|5950.02|5950.85|5950.15|5950.85|5950.15|5950.72|5950.02|11
1732258120000|2024-11-22 06:48:40|5950.72|5950.02|5950.6|5949.9|5950.72|5950.02|5950.6|5949.9|9
1732258130000|2024-11-22 06:48:50|5950.72|5950.02|5950.85|5950.15|5950.85|5950.15|5950.72|5950.02|7
1732258140000|2024-11-22 06:49:00|5950.72|5950.02|5950.72|5950.02|5950.72|5950.02|5950.72|5950.02|1
1732258150000|2024-11-22 06:49:10|5950.6|5949.9|5950.35|5949.65|5950.6|5949.9|5950.35|5949.65|3
1732258170000|2024-11-22 06:49:30|||||||||2
1732258180000|2024-11-22 06:49:40|5950.22|5949.52|5949.85|5949.15|5950.22|5949.52|5949.85|5949.15|3
1732258190000|2024-11-22 06:49:50|5950.1|5949.4|5949.85|5949.15|5950.1|5949.4|5949.6|5948.9|18
1732258200000|2024-11-22 06:50:00|5950.1|5949.4|5949.85|5949.15|5950.1|5949.4|5949.85|5949.15|12
1732258210000|2024-11-22 06:50:10|||||||||2
1732258230000|2024-11-22 06:50:30|5949.72|5949.02|5949.6|5948.9|5949.85|5949.15|5949.6|5948.9|11
1732258240000|2024-11-22 06:50:40|5949.47|5948.77|5949.47|5948.77|5949.47|5948.77|5949.47|5948.77|5
1732258250000|2024-11-22 06:50:50|5949.35|5948.65|5949.1|5948.4|5949.35|5948.65|5948.97|5948.27|27
1732258260000|2024-11-22 06:51:00|5949.22|5948.52|5949.35|5948.65|5949.35|5948.65|5949.1|5948.4|17
1732258270000|2024-11-22 06:51:10|5949.22|5948.52|5949.35|5948.65|5949.35|5948.65|5949.22|5948.52|0
1732258290000|2024-11-22 06:51:30|5949.22|5948.52|5949.1|5948.4|5949.22|5948.52|5949.1|5948.4|6
1732258310000|2024-11-22 06:51:50|5948.97|5948.27|5949.1|5948.4|5949.1|5948.4|5948.97|5948.27|9
1732258320000|2024-11-22 06:52:00|5949.22|5948.52|5949.6|5948.9|5949.6|5948.9|5949.22|5948.52|8
1732258330000|2024-11-22 06:52:10|5949.47|5948.77|5949.47|5948.77|5949.47|5948.77|5949.47|5948.77|6
1732258340000|2024-11-22 06:52:20|5949.6|5948.9|5949.6|5948.9|5949.6|5948.9|5949.6|5948.9|1
1732258350000|2024-11-22 06:52:30|5949.72|5949.02|5949.22|5948.52|5949.85|5949.15|5949.22|5948.52|16
1732258360000|2024-11-22 06:52:40|5949.35|5948.65|5949.35|5948.65|5949.35|5948.65|5949.35|5948.65|1
1732258370000|2024-11-22 06:52:50|5949.47|5948.77|5949.1|5948.4|5949.47|5948.77|5949.1|5948.4|1
1732258380000|2024-11-22 06:53:00|5949.35|5948.65|5949.22|5948.52|5949.35|5948.65|5949.22|5948.52|4
1732258390000|2024-11-22 06:53:10|5949.1|5948.4|5949.1|5948.4|5949.1|5948.4|5949.1|5948.4|0
1732258400000|2024-11-22 06:53:20|5949.22|5948.52|5949.22|5948.52|5949.22|5948.52|5949.1|5948.4|12
1732258410000|2024-11-22 06:53:30|5949.1|5948.4|5949.22|5948.52|5949.22|5948.52|5949.1|5948.4|2
1732258420000|2024-11-22 06:53:40|5949.35|5948.65|5949.1|5948.4|5949.35|5948.65|5949.1|5948.4|1
1732258430000|2024-11-22 06:53:50|5949.22|5948.52|5949.35|5948.65|5949.35|5948.65|5949.22|5948.52|1
1732258440000|2024-11-22 06:54:00|5949.6|5948.9|5949.6|5948.9|5949.72|5949.02|5949.6|5948.9|5
1732258450000|2024-11-22 06:54:10|||||||||5
1732258460000|2024-11-22 06:54:20|5949.35|5948.65|5949.22|5948.52|5949.35|5948.65|5949.22|5948.52|11
1732258470000|2024-11-22 06:54:30|5949.1|5948.4|5949.1|5948.4|5949.1|5948.4|5948.85|5948.15|3
1732258490000|2024-11-22 06:54:50|5949.35|5948.65|5949.35|5948.65|5949.35|5948.65|5949.35|5948.65|14
1732258520000|2024-11-22 06:55:20|5949.47|5948.77|5949.6|5948.9|5949.6|5948.9|5949.47|5948.77|6
1732258540000|2024-11-22 06:55:40|5949.72|5949.02|5949.72|5949.02|5949.85|5949.15|5949.72|5949.02|4
1732258550000|2024-11-22 06:55:50|5949.6|5948.9|5949.6|5948.9|5949.72|5949.02|5949.6|5948.9|11
1732258570000|2024-11-22 06:56:10|5949.72|5949.02|5949.6|5948.9|5949.85|5949.15|5949.6|5948.9|5
1732258590000|2024-11-22 06:56:30|5949.72|5949.02|5949.85|5949.15|5949.85|5949.15|5949.72|5949.02|2
1732258610000|2024-11-22 06:56:50|5949.72|5949.02|5949.85|5949.15|5949.97|5949.27|5949.72|5949.02|6
1732258620000|2024-11-22 06:57:00|5949.6|5948.9|5949.6|5948.9|5949.6|5948.9|5949.6|5948.9|4
1732258630000|2024-11-22 06:57:10|5949.72|5949.02|5949.6|5948.9|5949.72|5949.02|5949.6|5948.9|11
1732258650000|2024-11-22 06:57:30|5949.72|5949.02|5949.85|5949.15|5949.85|5949.15|5949.72|5949.02|2
1732258670000|2024-11-22 06:57:50|5949.6|5948.9|5949.72|5949.02|5949.72|5949.02|5949.6|5948.9|31
1732258680000|2024-11-22 06:58:00|5949.6|5948.9|5949.47|5948.77|5949.6|5948.9|5949.47|5948.77|4
1732258690000|2024-11-22 06:58:10|5949.6|5948.9|5949.6|5948.9|5949.6|5948.9|5949.6|5948.9|0
1732258710000|2024-11-22 06:58:30|5949.97|5949.27|5949.85|5949.15|5949.97|5949.27|5949.85|5949.15|6
1732258720000|2024-11-22 06:58:40|5950.1|5949.4|5950.1|5949.4|5950.1|5949.4|5949.85|5949.15|11
1732258730000|2024-11-22 06:58:50|5949.97|5949.27|5949.97|5949.27|5950.1|5949.4|5949.97|5949.27|7
1732258740000|2024-11-22 06:59:00|5950.1|5949.4|5950.1|5949.4|5950.1|5949.4|5950.1|5949.4|3
1732258750000|2024-11-22 06:59:10|5949.85|5949.15|5949.85|5949.15|5949.85|5949.15|5949.85|5949.15|6
1732258760000|2024-11-22 06:59:20|5949.97|5949.27|5949.85|5949.15|5949.97|5949.27|5949.85|5949.15|13
1732258770000|2024-11-22 06:59:30|5950.1|5949.4|5950.1|5949.4|5950.1|5949.4|5949.97|5949.27|8
1732258780000|2024-11-22 06:59:40|5949.97|5949.27|5949.97|5949.27|5950.1|5949.4|5949.97|5949.27|2
1732258790000|2024-11-22 06:59:50|5949.85|5949.15|5949.85|5949.15|5949.97|5949.27|5949.85|5949.15|0
1732258800000|2024-11-22 07:00:00|5949.72|5949.02|5949.47|5948.77|5949.72|5949.02|5949.35|5948.65|23
1732258810000|2024-11-22 07:00:10|5949.6|5948.9|5949.6|5948.9|5949.6|5948.9|5949.1|5948.4|25
1732258820000|2024-11-22 07:00:20|5949.85|5949.15|5950.22|5949.52|5950.22|5949.52|5949.72|5949.02|14
1732258830000|2024-11-22 07:00:30|5950.35|5949.65|5950.35|5949.65|5950.35|5949.65|5949.6|5948.9|21
1732258840000|2024-11-22 07:00:40|5950.6|5949.9|5950.6|5949.9|5950.6|5949.9|5950.35|5949.65|44
1732258850000|2024-11-22 07:00:50|||||||||1
1732258860000|2024-11-22 07:01:00|5950.72|5950.02|5950.35|5949.65|5950.97|5950.27|5950.1|5949.4|30
1732258870000|2024-11-22 07:01:10|5950.22|5949.52|5950.6|5949.9|5950.72|5950.02|5949.97|5949.27|29
1732258880000|2024-11-22 07:01:20|5950.72|5950.02|5950.6|5949.9|5950.72|5950.02|5950.47|5949.77|4
1732258890000|2024-11-22 07:01:30|5950.72|5950.02|5950.35|5949.65|5950.72|5950.02|5950.35|5949.65|11
1732258900000|2024-11-22 07:01:40|5950.22|5949.52|5949.85|5949.15|5950.22|5949.52|5949.85|5949.15|15
1732258910000|2024-11-22 07:01:50|5950.1|5949.4|5949.1|5948.4|5950.1|5949.4|5949.1|5948.4|20
1732258920000|2024-11-22 07:02:00|5949.22|5948.52|5949.85|5949.15|5949.85|5949.15|5949.22|5948.52|7
1732258930000|2024-11-22 07:02:10|5949.72|5949.02|5949.35|5948.65|5949.85|5949.15|5949.22|5948.52|21
1732258940000|2024-11-22 07:02:20|||||||||1
1732258950000|2024-11-22 07:02:30|5949.47|5948.77|5949.6|5948.9|5949.6|5948.9|5949.35|5948.65|23
1732258960000|2024-11-22 07:02:40|5949.85|5949.15|5949.85|5949.15|5949.85|5949.15|5949.6|5948.9|17
1732258970000|2024-11-22 07:02:50|5949.97|5949.27|5950.35|5949.65|5950.35|5949.65|5949.97|5949.27|11
1732258980000|2024-11-22 07:03:00|5950.22|5949.52|5949.85|5949.15|5950.35|5949.65|5949.85|5949.15|17
1732258990000|2024-11-22 07:03:10|5949.72|5949.02|5949.35|5948.65|5949.72|5949.02|5949.35|5948.65|4
1732259000000|2024-11-22 07:03:20|5949.47|5948.77|5949.35|5948.65|5949.6|5948.9|5949.35|5948.65|20
1732259010000|2024-11-22 07:03:30|5949.6|5948.9|5948.47|5947.77|5949.6|5948.9|5948.47|5947.77|81
1732259020000|2024-11-22 07:03:40|5948.6|5947.9|5948.6|5947.9|5948.6|5947.9|5948.1|5947.4|79
1732259030000|2024-11-22 07:03:50|5948.72|5948.02|5948.35|5947.65|5948.72|5948.02|5947.85|5947.15|106
1732259040000|2024-11-22 07:04:00|5948.1|5947.4|5948.35|5947.65|5948.72|5948.02|5948.1|5947.4|42
1732259050000|2024-11-22 07:04:10|5948.47|5947.77|5948.85|5948.15|5948.85|5948.15|5948.47|5947.77|25
1732259060000|2024-11-22 07:04:20|5949.1|5948.4|5948.85|5948.15|5949.1|5948.4|5948.85|5948.15|9
1732259070000|2024-11-22 07:04:30|5948.97|5948.27|5948.85|5948.15|5948.97|5948.27|5948.85|5948.15|6
1732259080000|2024-11-22 07:04:40|5949.1|5948.4|5949.6|5948.9|5949.6|5948.9|5949.1|5948.4|19
1732259090000|2024-11-22 07:04:50|5949.72|5949.02|5950.1|5949.4|5950.22|5949.52|5949.72|5949.02|17
1732259100000|2024-11-22 07:05:00|5950.35|5949.65|5950.35|5949.65|5950.35|5949.65|5950.35|5949.65|3
1732259110000|2024-11-22 07:05:10|5950.22|5949.52|5949.85|5949.15|5950.35|5949.65|5949.47|5948.77|33
1732259120000|2024-11-22 07:05:20|5949.97|5949.27|5949.6|5948.9|5950.1|5949.4|5949.35|5948.65|28
1732259130000|2024-11-22 07:05:30|5949.72|5949.02|5949.85|5949.15|5949.85|5949.15|5949.6|5948.9|52
1732259140000|2024-11-22 07:05:40|5950.1|5949.4|5950.1|5949.4|5950.1|5949.4|5950.1|5949.4|5
1732259150000|2024-11-22 07:05:50|5949.97|5949.27|5949.97|5949.27|5950.1|5949.4|5949.97|5949.27|9
1732259160000|2024-11-22 07:06:00|5949.85|5949.15|5950.35|5949.65|5950.35|5949.65|5949.6|5948.9|25
1732259170000|2024-11-22 07:06:10|5950.22|5949.52|5949.97|5949.27|5950.22|5949.52|5949.85|5949.15|3
1732259180000|2024-11-22 07:06:20|5949.85|5949.15|5950.1|5949.4|5950.1|5949.4|5949.85|5949.15|0
1732259190000|2024-11-22 07:06:30|5949.97|5949.27|5949.97|5949.27|5949.97|5949.27|5949.85|5949.15|8
1732259200000|2024-11-22 07:06:40|5950.1|5949.4|5949.6|5948.9|5950.1|5949.4|5949.6|5948.9|21
1732259210000|2024-11-22 07:06:50|5949.72|5949.02|5949.6|5948.9|5949.72|5949.02|5949.6|5948.9|3
1732259220000|2024-11-22 07:07:00|5949.72|5949.02|5949.6|5948.9|5949.72|5949.02|5949.6|5948.9|5
1732259230000|2024-11-22 07:07:10|5949.72|5949.02|5949.6|5948.9|5949.85|5949.15|5949.6|5948.9|9
1732259240000|2024-11-22 07:07:20|5949.72|5949.02|5950.35|5949.65|5950.35|5949.65|5949.72|5949.02|2
1732259250000|2024-11-22 07:07:30|5950.1|5949.4|5950.1|5949.4|5950.35|5949.65|5950.1|5949.4|8
1732259260000|2024-11-22 07:07:40|5949.97|5949.27|5949.85|5949.15|5949.97|5949.27|5949.85|5949.15|5
1732259270000|2024-11-22 07:07:50|5949.97|5949.27|5950.35|5949.65|5950.35|5949.65|5949.97|5949.27|8
1732259280000|2024-11-22 07:08:00|5950.6|5949.9|5950.6|5949.9|5950.6|5949.9|5950.6|5949.9|20
1732259290000|2024-11-22 07:08:10|5950.47|5949.77|5950.35|5949.65|5950.47|5949.77|5950.22|5949.52|0
1732259300000|2024-11-22 07:08:20|5950.1|5949.4|5950.1|5949.4|5950.1|5949.4|5950.1|5949.4|2
1732259310000|2024-11-22 07:08:30|5950.22|5949.52|5950.85|5950.15|5950.85|5950.15|5950.22|5949.52|12
1732259320000|2024-11-22 07:08:40|5951.1|5950.4|5951.1|5950.4|5951.35|5950.65|5950.97|5950.27|43
1732259330000|2024-11-22 07:08:50|5951.22|5950.52|5951.1|5950.4|5951.35|5950.65|5951.1|5950.4|5
1732259340000|2024-11-22 07:09:00|5951.35|5950.65|5951.6|5950.9|5951.6|5950.9|5951.35|5950.65|17
1732259350000|2024-11-22 07:09:10|5951.72|5951.02|5951.6|5950.9|5951.85|5951.15|5951.6|5950.9|9
1732259360000|2024-11-22 07:09:20|5951.85|5951.15|5952.1|5951.4|5952.1|5951.4|5951.85|5951.15|19
1732259370000|2024-11-22 07:09:30|5951.97|5951.27|5952.1|5951.4|5952.1|5951.4|5951.85|5951.15|11
1732259380000|2024-11-22 07:09:40|5952.22|5951.52|5951.85|5951.15|5952.22|5951.52|5951.85|5951.15|19
1732259390000|2024-11-22 07:09:50|5951.97|5951.27|5952.1|5951.4|5952.1|5951.4|5951.97|5951.27|12
1732259400000|2024-11-22 07:10:00|5952.35|5951.65|5952.35|5951.65|5952.35|5951.65|5952.1|5951.4|15
1732259410000|2024-11-22 07:10:10|5951.97|5951.27|5952.1|5951.4|5952.1|5951.4|5951.85|5951.15|245
1732259420000|2024-11-22 07:10:20|5952.22|5951.52|5952.22|5951.52|5952.35|5951.65|5952.1|5951.4|24
1732259430000|2024-11-22 07:10:30|5952.1|5951.4|5951.85|5951.15|5952.1|5951.4|5951.85|5951.15|12
1732259440000|2024-11-22 07:10:40|5951.35|5950.65|5951.35|5950.65|5951.35|5950.65|5951.1|5950.4|81
1732259450000|2024-11-22 07:10:50|5951.6|5950.9|5951.6|5950.9|5951.6|5950.9|5951.1|5950.4|50
1732259460000|2024-11-22 07:11:00|5951.72|5951.02|5952.1|5951.4|5952.1|5951.4|5951.6|5950.9|19
1732259470000|2024-11-22 07:11:10|5952.22|5951.52|5952.35|5951.65|5952.35|5951.65|5952.22|5951.52|18
1732259480000|2024-11-22 07:11:20|5952.22|5951.52|5952.35|5951.65|5952.35|5951.65|5952.1|5951.4|54
1732259490000|2024-11-22 07:11:30|||||||||4
1732259500000|2024-11-22 07:11:40|||||||||3
1732259510000|2024-11-22 07:11:50|5952.22|5951.52|5952.1|5951.4|5952.22|5951.52|5951.85|5951.15|16
1732259520000|2024-11-22 07:12:00|5952.35|5951.65|5952.35|5951.65|5952.35|5951.65|5952.35|5951.65|4
1732259530000|2024-11-22 07:12:10|5952.22|5951.52|5952.35|5951.65|5952.35|5951.65|5952.22|5951.52|8
1732259540000|2024-11-22 07:12:20|||||||||45
1732259550000|2024-11-22 07:12:30|||||||||210
1732259560000|2024-11-22 07:12:40|5952.22|5951.52|5951.85|5951.15|5952.22|5951.52|5951.85|5951.15|53
1732259570000|2024-11-22 07:12:50|5951.6|5950.9|5951.6|5950.9|5951.6|5950.9|5951.6|5950.9|18
1732259580000|2024-11-22 07:13:00|5951.35|5950.65|5951.6|5950.9|5951.6|5950.9|5951.1|5950.4|68
1732259590000|2024-11-22 07:13:10|5951.35|5950.65|5951.35|5950.65|5951.6|5950.9|5951.35|5950.65|18
1732259600000|2024-11-22 07:13:20|5951.47|5950.77|5951.35|5950.65|5951.6|5950.9|5951.1|5950.4|74
1732259610000|2024-11-22 07:13:30|5951.47|5950.77|5951.35|5950.65|5951.47|5950.77|5951.1|5950.4|47
1732259620000|2024-11-22 07:13:40|5951.47|5950.77|5951.6|5950.9|5951.6|5950.9|5951.35|5950.65|4
1732259630000|2024-11-22 07:13:50|5951.47|5950.77|5951.35|5950.65|5951.47|5950.77|5951.1|5950.4|32
1732259640000|2024-11-22 07:14:00|5951.22|5950.52|5951.35|5950.65|5951.47|5950.77|5951.1|5950.4|15
1732259650000|2024-11-22 07:14:10|5951.47|5950.77|5951.47|5950.77|5951.6|5950.9|5951.35|5950.65|21
1732259660000|2024-11-22 07:14:20|5951.35|5950.65|5951.47|5950.77|5951.47|5950.77|5951.35|5950.65|0
1732259670000|2024-11-22 07:14:30|5951.6|5950.9|5951.6|5950.9|5951.6|5950.9|5951.47|5950.77|1
1732259680000|2024-11-22 07:14:40|5951.47|5950.77|5951.1|5950.4|5951.47|5950.77|5951.1|5950.4|11
1732259690000|2024-11-22 07:14:50|5951.35|5950.65|5951.1|5950.4|5951.35|5950.65|5951.1|5950.4|18
1732259700000|2024-11-22 07:15:00|5951.22|5950.52|5951.35|5950.65|5951.35|5950.65|5951.1|5950.4|35
1732259710000|2024-11-22 07:15:10|5951.22|5950.52|5951.35|5950.65|5951.35|5950.65|5951.1|5950.4|12
1732259720000|2024-11-22 07:15:20|||||||||5
1732259730000|2024-11-22 07:15:30|5951.1|5950.4|5951.1|5950.4|5951.22|5950.52|5951.1|5950.4|36
1732259740000|2024-11-22 07:15:40|5951.22|5950.52|5950.97|5950.27|5951.35|5950.65|5950.85|5950.15|49
1732259750000|2024-11-22 07:15:50|5950.85|5950.15|5951.35|5950.65|5951.35|5950.65|5950.85|5950.15|24
1732259760000|2024-11-22 07:16:00|5951.6|5950.9|5951.35|5950.65|5951.6|5950.9|5951.1|5950.4|24
1732259770000|2024-11-22 07:16:10|5951.6|5950.9|5951.35|5950.65|5951.6|5950.9|5951.35|5950.65|9
1732259790000|2024-11-22 07:16:30|5951.47|5950.77|5951.47|5950.77|5951.6|5950.9|5951.35|5950.65|9
1732259800000|2024-11-22 07:16:40|5951.6|5950.9|5951.35|5950.65|5951.6|5950.9|5951.35|5950.65|3
1732259810000|2024-11-22 07:16:50|||||||||1
1732259820000|2024-11-22 07:17:00|5951.47|5950.77|5951.47|5950.77|5951.6|5950.9|5951.47|5950.77|10
1732259830000|2024-11-22 07:17:10|5951.35|5950.65|5951.1|5950.4|5951.35|5950.65|5951.1|5950.4|5
1732259840000|2024-11-22 07:17:20|5950.85|5950.15|5951.1|5950.4|5951.1|5950.4|5950.85|5950.15|15
1732259850000|2024-11-22 07:17:30|5950.97|5950.27|5951.35|5950.65|5951.35|5950.65|5950.97|5950.27|15
1732259860000|2024-11-22 07:17:40|||||||||10
1732259870000|2024-11-22 07:17:50|||||||||9
1732259880000|2024-11-22 07:18:00|5951.1|5950.4|5950.97|5950.27|5951.1|5950.4|5950.97|5950.27|31
1732259890000|2024-11-22 07:18:10|5950.85|5950.15|5951.1|5950.4|5951.1|5950.4|5950.85|5950.15|23
1732259900000|2024-11-22 07:18:20|||||||||3
1732259920000|2024-11-22 07:18:40|5951.35|5950.65|5951.35|5950.65|5951.35|5950.65|5951.35|5950.65|9
1732259930000|2024-11-22 07:18:50|5951.47|5950.77|5951.35|5950.65|5951.47|5950.77|5951.35|5950.65|7
1732259940000|2024-11-22 07:19:00|5951.47|5950.77|5951.72|5951.02|5951.72|5951.02|5951.35|5950.65|12
1732259950000|2024-11-22 07:19:10|5951.6|5950.9|5950.6|5949.9|5951.6|5950.9|5950.6|5949.9|81
1732259960000|2024-11-22 07:19:20|5950.85|5950.15|5950.72|5950.02|5950.85|5950.15|5950.6|5949.9|36
1732259970000|2024-11-22 07:19:30|5950.6|5949.9|5950.47|5949.77|5950.6|5949.9|5950.1|5949.4|84
1732259980000|2024-11-22 07:19:40|5950.35|5949.65|5951.1|5950.4|5951.1|5950.4|5950.35|5949.65|32
1732259990000|2024-11-22 07:19:50|||||||||9
1732260000000|2024-11-22 07:20:00|5951.22|5950.52|5951.22|5950.52|5951.22|5950.52|5950.72|5950.02|40
1732260010000|2024-11-22 07:20:10|5951.35|5950.65|5950.97|5950.27|5951.35|5950.65|5950.97|5950.27|5
1732260020000|2024-11-22 07:20:20|5951.1|5950.4|5951.1|5950.4|5951.1|5950.4|5950.85|5950.15|16
1732260030000|2024-11-22 07:20:30|5950.85|5950.15|5951.1|5950.4|5951.1|5950.4|5950.85|5950.15|13
1732260060000|2024-11-22 07:21:00|5951.22|5950.52|5951.1|5950.4|5951.35|5950.65|5951.1|5950.4|42
1732260070000|2024-11-22 07:21:10|5950.97|5950.27|5950.85|5950.15|5950.97|5950.27|5950.85|5950.15|6
1732260080000|2024-11-22 07:21:20|5950.72|5950.02|5950.97|5950.27|5950.97|5950.27|5950.6|5949.9|26
1732260090000|2024-11-22 07:21:30|5950.85|5950.15|5950.35|5949.65|5950.97|5950.27|5950.1|5949.4|53
1732260100000|2024-11-22 07:21:40|5950.22|5949.52|5950.35|5949.65|5950.35|5949.65|5950.1|5949.4|21
1732260110000|2024-11-22 07:21:50|5950.47|5949.77|5950.47|5949.77|5950.6|5949.9|5950.35|5949.65|11
1732260120000|2024-11-22 07:22:00|5950.35|5949.65|5950.6|5949.9|5950.6|5949.9|5950.35|5949.65|43
1732260130000|2024-11-22 07:22:10|5950.47|5949.77|5950.35|5949.65|5950.6|5949.9|5950.35|5949.65|11
1732260150000|2024-11-22 07:22:30|5950.47|5949.77|5950.47|5949.77|5950.6|5949.9|5950.35|5949.65|34
1732260160000|2024-11-22 07:22:40|5950.6|5949.9|5950.35|5949.65|5950.6|5949.9|5950.35|5949.65|19
1732260170000|2024-11-22 07:22:50|5950.6|5949.9|5950.6|5949.9|5950.6|5949.9|5950.6|5949.9|12
1732260180000|2024-11-22 07:23:00|5950.47|5949.77|5950.6|5949.9|5950.6|5949.9|5950.47|5949.77|21
1732260190000|2024-11-22 07:23:10|5950.47|5949.77|5950.47|5949.77|5950.47|5949.77|5950.47|5949.77|10
1732260200000|2024-11-22 07:23:20|5950.35|5949.65|5950.85|5950.15|5950.85|5950.15|5950.35|5949.65|16
1732260210000|2024-11-22 07:23:30|5950.72|5950.02|5950.85|5950.15|5950.85|5950.15|5950.6|5949.9|11
1732260230000|2024-11-22 07:23:50|||||||||33
1732260240000|2024-11-22 07:24:00|5950.97|5950.27|5951.6|5950.9|5951.6|5950.9|5950.97|5950.27|126
1732260250000|2024-11-22 07:24:10|5951.85|5951.15|5952.1|5951.4|5952.1|5951.4|5951.85|5951.15|59
1732260260000|2024-11-22 07:24:20|||||||||20
1732260270000|2024-11-22 07:24:30|5952.22|5951.52|5952.35|5951.65|5952.35|5951.65|5952.1|5951.4|40
1732260280000|2024-11-22 07:24:40|||||||||10
1732260290000|2024-11-22 07:24:50|5952.22|5951.52|5952.35|5951.65|5952.35|5951.65|5952.1|5951.4|13
1732260300000|2024-11-22 07:25:00|5952.22|5951.52|5952.1|5951.4|5952.22|5951.52|5951.85|5951.15|10
1732260310000|2024-11-22 07:25:10|5952.35|5951.65|5952.1|5951.4|5952.35|5951.65|5952.1|5951.4|7
1732260320000|2024-11-22 07:25:20|5951.72|5951.02|5951.6|5950.9|5951.85|5951.15|5951.35|5950.65|39
1732260330000|2024-11-22 07:25:30|5951.72|5951.02|5951.72|5951.02|5951.72|5951.02|5951.6|5950.9|13
1732260340000|2024-11-22 07:25:40|5951.6|5950.9|5951.85|5951.15|5951.85|5951.15|5951.6|5950.9|3
1732260350000|2024-11-22 07:25:50|5952.1|5951.4|5952.35|5951.65|5952.35|5951.65|5951.97|5951.27|7
1732260360000|2024-11-22 07:26:00|5952.22|5951.52|5951.85|5951.15|5952.22|5951.52|5951.6|5950.9|35
1732260370000|2024-11-22 07:26:10|5952.1|5951.4|5951.6|5950.9|5952.1|5951.4|5951.6|5950.9|22
1732260380000|2024-11-22 07:26:20|5951.72|5951.02|5951.6|5950.9|5951.72|5951.02|5951.6|5950.9|3
1732260390000|2024-11-22 07:26:30|5951.72|5951.02|5951.6|5950.9|5951.72|5951.02|5951.6|5950.9|0
1732260400000|2024-11-22 07:26:40|5951.47|5950.77|5951.47|5950.77|5951.47|5950.77|5951.35|5950.65|9
1732260410000|2024-11-22 07:26:50|5951.35|5950.65|5951.47|5950.77|5951.6|5950.9|5951.35|5950.65|8
1732260420000|2024-11-22 07:27:00|5951.6|5950.9|5951.47|5950.77|5951.6|5950.9|5951.35|5950.65|1
1732260430000|2024-11-22 07:27:10|5951.35|5950.65|5951.1|5950.4|5951.35|5950.65|5950.85|5950.15|19
1732260440000|2024-11-22 07:27:20|5950.97|5950.27|5951.1|5950.4|5951.1|5950.4|5950.97|5950.27|8
1732260450000|2024-11-22 07:27:30|5951.35|5950.65|5951.1|5950.4|5951.35|5950.65|5951.1|5950.4|13
1732260460000|2024-11-22 07:27:40|5951.22|5950.52|5951.1|5950.4|5951.22|5950.52|5951.1|5950.4|0
1732260470000|2024-11-22 07:27:50|5951.22|5950.52|5951.35|5950.65|5951.35|5950.65|5951.1|5950.4|14
1732260480000|2024-11-22 07:28:00|5951.22|5950.52|5951.35|5950.65|5951.35|5950.65|5951.22|5950.52|21
1732260500000|2024-11-22 07:28:20|5951.47|5950.77|5951.6|5950.9|5951.6|5950.9|5951.35|5950.65|19
1732260510000|2024-11-22 07:28:30|5951.47|5950.77|5951.47|5950.77|5951.6|5950.9|5951.35|5950.65|3
1732260520000|2024-11-22 07:28:40|5951.6|5950.9|5951.6|5950.9|5951.6|5950.9|5951.6|5950.9|2
1732260530000|2024-11-22 07:28:50|5951.85|5951.15|5951.72|5951.02|5951.85|5951.15|5951.6|5950.9|11
1732260540000|2024-11-22 07:29:00|5951.6|5950.9|5951.35|5950.65|5951.6|5950.9|5951.35|5950.65|1
1732260550000|2024-11-22 07:29:10|5951.47|5950.77|5951.6|5950.9|5951.6|5950.9|5951.47|5950.77|0
1732260560000|2024-11-22 07:29:20|5951.72|5951.02|5951.85|5951.15|5951.85|5951.15|5951.72|5951.02|3
1732260570000|2024-11-22 07:29:30|5951.72|5951.02|5951.6|5950.9|5951.85|5951.15|5951.6|5950.9|16
1732260580000|2024-11-22 07:29:40|5951.35|5950.65|5951.6|5950.9|5951.72|5951.02|5951.35|5950.65|11
1732260600000|2024-11-22 07:30:00|5951.47|5950.77|5951.85|5951.15|5951.85|5951.15|5951.35|5950.65|27
1732260610000|2024-11-22 07:30:10|5951.72|5951.02|5951.6|5950.9|5951.72|5951.02|5951.6|5950.9|8
1732260620000|2024-11-22 07:30:20|5951.72|5951.02|5952.35|5951.65|5952.35|5951.65|5951.72|5951.02|66
1732260630000|2024-11-22 07:30:30|5952.47|5951.77|5954.1|5953.4|5954.1|5953.4|5952.47|5951.77|308
1732260640000|2024-11-22 07:30:40|5953.85|5953.15|5953.6|5952.9|5954.1|5953.4|5953.6|5952.9|34
1732260650000|2024-11-22 07:30:50|5953.47|5952.77|5954.35|5953.65|5954.35|5953.65|5953.35|5952.65|85
1732260660000|2024-11-22 07:31:00|5954.6|5953.9|5954.85|5954.15|5954.85|5954.15|5954.6|5953.9|99
1732260670000|2024-11-22 07:31:10|5954.6|5953.9|5954.85|5954.15|5954.85|5954.15|5954.6|5953.9|40
1732260680000|2024-11-22 07:31:20|5955.1|5954.4|5954.85|5954.15|5955.1|5954.4|5954.85|5954.15|62
1732260690000|2024-11-22 07:31:30|5954.97|5954.27|5954.85|5954.15|5955.1|5954.4|5954.85|5954.15|35
1732260700000|2024-11-22 07:31:40|5954.97|5954.27|5954.85|5954.15|5955.1|5954.4|5954.85|5954.15|20
1732260710000|2024-11-22 07:31:50|5954.97|5954.27|5955.1|5954.4|5955.1|5954.4|5954.85|5954.15|6
1732260720000|2024-11-22 07:32:00|5955.35|5954.65|5954.85|5954.15|5955.35|5954.65|5954.85|5954.15|51
1732260730000|2024-11-22 07:32:10|5954.72|5954.02|5955.1|5954.4|5955.1|5954.4|5954.72|5954.02|20
1732260740000|2024-11-22 07:32:20|5954.85|5954.15|5954.6|5953.9|5954.85|5954.15|5954.6|5953.9|10
1732260750000|2024-11-22 07:32:30|5954.35|5953.65|5954.47|5953.77|5954.6|5953.9|5954.35|5953.65|15
1732260760000|2024-11-22 07:32:40|5954.6|5953.9|5955.1|5954.4|5955.1|5954.4|5954.6|5953.9|15
1732260770000|2024-11-22 07:32:50|5955.35|5954.65|5955.1|5954.4|5955.35|5954.65|5955.1|5954.4|26
1732260780000|2024-11-22 07:33:00|5955.35|5954.65|5955.47|5954.77|5955.6|5954.9|5955.35|5954.65|22
1732260790000|2024-11-22 07:33:10|5955.35|5954.65|5955.35|5954.65|5955.6|5954.9|5955.35|5954.65|12
1732260800000|2024-11-22 07:33:20|5955.47|5954.77|5955.35|5954.65|5955.85|5955.15|5955.35|5954.65|20
1732260810000|2024-11-22 07:33:30|5956.1|5955.4|5956.1|5955.4|5956.35|5955.65|5956.1|5955.4|55
1732260820000|2024-11-22 07:33:40|5955.85|5955.15|5955.85|5955.15|5955.85|5955.15|5955.85|5955.15|14
1732260830000|2024-11-22 07:33:50|5955.97|5955.27|5955.85|5955.15|5955.97|5955.27|5955.85|5955.15|6
1732260840000|2024-11-22 07:34:00|5955.6|5954.9|5955.6|5954.9|5955.85|5955.15|5955.47|5954.77|24
1732260850000|2024-11-22 07:34:10|5955.47|5954.77|5955.47|5954.77|5955.6|5954.9|5955.47|5954.77|5
1732260860000|2024-11-22 07:34:20|5955.35|5954.65|5955.1|5954.4|5955.35|5954.65|5955.1|5954.4|11
1732260870000|2024-11-22 07:34:30|5955.22|5954.52|5955.1|5954.4|5955.35|5954.65|5955.1|5954.4|7
1732260880000|2024-11-22 07:34:40|5955.22|5954.52|5956.1|5955.4|5956.1|5955.4|5955.1|5954.4|88
1732260890000|2024-11-22 07:34:50|5956.22|5955.52|5956.1|5955.4|5956.22|5955.52|5956.1|5955.4|3
1732260900000|2024-11-22 07:35:00|5956.22|5955.52|5955.6|5954.9|5956.35|5955.65|5955.35|5954.65|36
1732260910000|2024-11-22 07:35:10|5955.85|5955.15|5956.1|5955.4|5956.1|5955.4|5955.85|5955.15|6
1732260920000|2024-11-22 07:35:20|5956.35|5955.65|5956.22|5955.52|5956.35|5955.65|5956.22|5955.52|10
1732260930000|2024-11-22 07:35:30|5956.35|5955.65|5956.35|5955.65|5956.35|5955.65|5956.22|5955.52|4
1732260940000|2024-11-22 07:35:40|5956.6|5955.9|5956.6|5955.9|5956.6|5955.9|5956.6|5955.9|8
1732260950000|2024-11-22 07:35:50|5956.47|5955.77|5956.35|5955.65|5956.47|5955.77|5956.22|5955.52|3
1732260960000|2024-11-22 07:36:00|5956.47|5955.77|5956.35|5955.65|5956.6|5955.9|5956.35|5955.65|12
1732260980000|2024-11-22 07:36:20|5955.97|5955.27|5956.1|5955.4|5956.1|5955.4|5955.97|5955.27|16
1732260990000|2024-11-22 07:36:30|5955.85|5955.15|5955.35|5954.65|5955.85|5955.15|5955.35|5954.65|53
1732261000000|2024-11-22 07:36:40|||||||||5
1732261010000|2024-11-22 07:36:50|5955.22|5954.52|5955.35|5954.65|5955.35|5954.65|5955.1|5954.4|18
1732261020000|2024-11-22 07:37:00|5955.22|5954.52|5954.85|5954.15|5955.35|5954.65|5954.85|5954.15|15
1732261030000|2024-11-22 07:37:10|5954.72|5954.02|5954.85|5954.15|5954.85|5954.15|5954.72|5954.02|20
1732261040000|2024-11-22 07:37:20|5954.6|5953.9|5954.85|5954.15|5954.85|5954.15|5954.6|5953.9|14
1732261050000|2024-11-22 07:37:30|5954.97|5954.27|5955.1|5954.4|5955.1|5954.4|5954.85|5954.15|19
1732261060000|2024-11-22 07:37:40|5955.35|5954.65|5955.35|5954.65|5955.35|5954.65|5955.35|5954.65|23
1732261070000|2024-11-22 07:37:50|5955.47|5954.77|5955.6|5954.9|5955.6|5954.9|5955.47|5954.77|23
1732261080000|2024-11-22 07:38:00|5955.47|5954.77|5955.1|5954.4|5955.47|5954.77|5955.1|5954.4|9
1732261090000|2024-11-22 07:38:10|5955.35|5954.65|5955.1|5954.4|5955.35|5954.65|5955.1|5954.4|17
1732261100000|2024-11-22 07:38:20|5955.22|5954.52|5955.35|5954.65|5955.35|5954.65|5955.1|5954.4|27
1732261120000|2024-11-22 07:38:40|5955.47|5954.77|5955.22|5954.52|5955.47|5954.77|5955.22|5954.52|8
1732261130000|2024-11-22 07:38:50|5955.35|5954.65|5955.6|5954.9|5955.72|5955.02|5955.35|5954.65|27
1732261140000|2024-11-22 07:39:00|5955.47|5954.77|5955.6|5954.9|5955.6|5954.9|5955.35|5954.65|14
1732261150000|2024-11-22 07:39:10|5955.47|5954.77|5955.47|5954.77|5955.47|5954.77|5955.47|5954.77|3
1732261160000|2024-11-22 07:39:20|5955.35|5954.65|5955.35|5954.65|5955.6|5954.9|5955.35|5954.65|6
1732261170000|2024-11-22 07:39:30|5955.22|5954.52|5955.1|5954.4|5955.22|5954.52|5955.1|5954.4|1
1732261180000|2024-11-22 07:39:40|5955.22|5954.52|5955.35|5954.65|5955.35|5954.65|5955.22|5954.52|9
1732261190000|2024-11-22 07:39:50|5955.47|5954.77|5955.35|5954.65|5955.47|5954.77|5955.35|5954.65|1
1732261200000|2024-11-22 07:40:00|5955.1|5954.4|5955.35|5954.65|5955.47|5954.77|5955.1|5954.4|22
1732261210000|2024-11-22 07:40:10|5955.6|5954.9|5955.6|5954.9|5955.6|5954.9|5955.6|5954.9|5
1732261230000|2024-11-22 07:40:30|5955.72|5955.02|5955.72|5955.02|5955.72|5955.02|5955.72|5955.02|11
1732261240000|2024-11-22 07:40:40|5955.6|5954.9|5955.85|5955.15|5955.85|5955.15|5955.6|5954.9|10
1732261250000|2024-11-22 07:40:50|5956.1|5955.4|5956.1|5955.4|5956.1|5955.4|5955.85|5955.15|82
1732261260000|2024-11-22 07:41:00|5956.22|5955.52|5956.35|5955.65|5956.35|5955.65|5956.22|5955.52|10
1732261270000|2024-11-22 07:41:10|5956.22|5955.52|5956.35|5955.65|5956.35|5955.65|5956.22|5955.52|14
1732261280000|2024-11-22 07:41:20|5956.22|5955.52|5956.35|5955.65|5956.35|5955.65|5956.22|5955.52|6
1732261290000|2024-11-22 07:41:30|5956.22|5955.52|5956.22|5955.52|5956.22|5955.52|5956.1|5955.4|1
1732261300000|2024-11-22 07:41:40|5956.35|5955.65|5956.1|5955.4|5956.35|5955.65|5956.1|5955.4|2
1732261310000|2024-11-22 07:41:50|5956.35|5955.65|5956.1|5955.4|5956.35|5955.65|5956.1|5955.4|17
1732261320000|2024-11-22 07:42:00|||||||||1
1732261330000|2024-11-22 07:42:10|5955.97|5955.27|5955.47|5954.77|5955.97|5955.27|5955.47|5954.77|22
1732261340000|2024-11-22 07:42:20|5955.6|5954.9|5955.6|5954.9|5955.85|5955.15|5955.6|5954.9|10
1732261350000|2024-11-22 07:42:30|5955.72|5955.02|5955.72|5955.02|5955.85|5955.15|5955.72|5955.02|10
1732261360000|2024-11-22 07:42:40|5955.85|5955.15|5955.6|5954.9|5955.85|5955.15|5955.6|5954.9|7
1732261370000|2024-11-22 07:42:50|5955.72|5955.02|5955.6|5954.9|5955.85|5955.15|5955.6|5954.9|8
1732261390000|2024-11-22 07:43:10|||||||||1
1732261400000|2024-11-22 07:43:20|5955.47|5954.77|5956.1|5955.4|5956.1|5955.4|5955.47|5954.77|24
1732261410000|2024-11-22 07:43:30|5955.97|5955.27|5955.85|5955.15|5955.97|5955.27|5955.85|5955.15|3
1732261420000|2024-11-22 07:43:40|5955.6|5954.9|5955.85|5955.15|5955.85|5955.15|5955.6|5954.9|9
1732261430000|2024-11-22 07:43:50|5955.72|5955.02|5955.47|5954.77|5955.72|5955.02|5955.47|5954.77|13
1732261440000|2024-11-22 07:44:00|5955.35|5954.65|5954.85|5954.15|5955.35|5954.65|5954.72|5954.02|31
1732261450000|2024-11-22 07:44:10|5954.72|5954.02|5954.85|5954.15|5955.1|5954.4|5954.72|5954.02|30
1732261460000|2024-11-22 07:44:20|5954.97|5954.27|5954.85|5954.15|5954.97|5954.27|5954.85|5954.15|1
1732261470000|2024-11-22 07:44:30|5954.72|5954.02|5954.6|5953.9|5954.72|5954.02|5954.6|5953.9|8
1732261480000|2024-11-22 07:44:40|5954.72|5954.02|5954.85|5954.15|5954.85|5954.15|5954.72|5954.02|13
1732261500000|2024-11-22 07:45:00|5955.1|5954.4|5954.85|5954.15|5955.1|5954.4|5954.85|5954.15|30
1732261510000|2024-11-22 07:45:10|5954.97|5954.27|5955.1|5954.4|5955.1|5954.4|5954.97|5954.27|14
1732261520000|2024-11-22 07:45:20|5955.22|5954.52|5955.47|5954.77|5955.6|5954.9|5955.22|5954.52|27
1732261530000|2024-11-22 07:45:30|5955.6|5954.9|5955.72|5955.02|5955.85|5955.15|5955.6|5954.9|10
1732261540000|2024-11-22 07:45:40|5955.6|5954.9|5955.6|5954.9|5955.85|5955.15|5955.6|5954.9|5
1732261550000|2024-11-22 07:45:50|5955.72|5955.02|5955.35|5954.65|5955.85|5955.15|5955.35|5954.65|6
1732261560000|2024-11-22 07:46:00|5955.1|5954.4|5954.6|5953.9|5955.35|5954.65|5954.6|5953.9|17
1732261570000|2024-11-22 07:46:10|5954.72|5954.02|5954.72|5954.02|5954.72|5954.02|5954.72|5954.02|7
1732261580000|2024-11-22 07:46:20|5954.85|5954.15|5955.35|5954.65|5955.35|5954.65|5954.85|5954.15|17
1732261590000|2024-11-22 07:46:30|5955.22|5954.52|5954.85|5954.15|5955.22|5954.52|5954.85|5954.15|17
1732261600000|2024-11-22 07:46:40|5954.72|5954.02|5954.85|5954.15|5954.85|5954.15|5954.72|5954.02|0
1732261610000|2024-11-22 07:46:50|5954.72|5954.02|5954.6|5953.9|5954.72|5954.02|5954.6|5953.9|1
1732261620000|2024-11-22 07:47:00|5954.47|5953.77|5954.72|5954.02|5954.85|5954.15|5954.47|5953.77|28
1732261630000|2024-11-22 07:47:10|5954.6|5953.9|5954.72|5954.02|5954.72|5954.02|5954.6|5953.9|0
1732261640000|2024-11-22 07:47:20|5954.85|5954.15|5955.1|5954.4|5955.1|5954.4|5954.85|5954.15|11
1732261650000|2024-11-22 07:47:30|5954.85|5954.15|5955.1|5954.4|5955.1|5954.4|5954.85|5954.15|22
1732261660000|2024-11-22 07:47:40|5954.97|5954.27|5955.47|5954.77|5955.6|5954.9|5954.97|5954.27|8
1732261670000|2024-11-22 07:47:50|5955.6|5954.9|5955.35|5954.65|5955.6|5954.9|5955.35|5954.65|9
1732261680000|2024-11-22 07:48:00|5955.6|5954.9|5955.85|5955.15|5955.85|5955.15|5955.47|5954.77|16
1732261690000|2024-11-22 07:48:10|5955.72|5955.02|5955.35|5954.65|5955.85|5955.15|5955.35|5954.65|31
1732261700000|2024-11-22 07:48:20|5955.6|5954.9|5955.6|5954.9|5955.6|5954.9|5955.6|5954.9|4
1732261710000|2024-11-22 07:48:30|5955.47|5954.77|5955.47|5954.77|5955.47|5954.77|5955.35|5954.65|8
1732261720000|2024-11-22 07:48:40|5955.35|5954.65|5955.35|5954.65|5955.35|5954.65|5955.35|5954.65|0
1732261730000|2024-11-22 07:48:50|5955.22|5954.52|5955.22|5954.52|5955.22|5954.52|5955.22|5954.52|3
1732261740000|2024-11-22 07:49:00|5955.1|5954.4|5955.47|5954.77|5955.47|5954.77|5955.1|5954.4|5
1732261750000|2024-11-22 07:49:10|5955.35|5954.65|5955.1|5954.4|5955.35|5954.65|5954.85|5954.15|8
1732261760000|2024-11-22 07:49:20|5954.97|5954.27|5954.97|5954.27|5954.97|5954.27|5954.85|5954.15|18
1732261770000|2024-11-22 07:49:30|5955.1|5954.4|5954.97|5954.27|5955.1|5954.4|5954.97|5954.27|4
1732261780000|2024-11-22 07:49:40|5955.1|5954.4|5954.85|5954.15|5955.1|5954.4|5954.85|5954.15|0
1732261790000|2024-11-22 07:49:50|5954.97|5954.27|5954.6|5953.9|5954.97|5954.27|5954.6|5953.9|18
1732261800000|2024-11-22 07:50:00|5954.35|5953.65|5954.1|5953.4|5954.35|5953.65|5954.1|5953.4|20
1732261810000|2024-11-22 07:50:10|5953.85|5953.15|5952.6|5951.9|5953.85|5953.15|5952.6|5951.9|107
1732261820000|2024-11-22 07:50:20|5952.72|5952.02|5952.6|5951.9|5952.85|5952.15|5952.6|5951.9|31
1732261830000|2024-11-22 07:50:30|5952.72|5952.02|5952.85|5952.15|5952.85|5952.15|5952.6|5951.9|8
1732261840000|2024-11-22 07:50:40|5952.97|5952.27|5952.85|5952.15|5953.1|5952.4|5952.85|5952.15|27
1732261850000|2024-11-22 07:50:50|5952.97|5952.27|5952.97|5952.27|5953.1|5952.4|5952.97|5952.27|12
1732261860000|2024-11-22 07:51:00|5953.1|5952.4|5952.85|5952.15|5953.1|5952.4|5952.6|5951.9|24
1732261870000|2024-11-22 07:51:10|5952.6|5951.9|5953.1|5952.4|5953.1|5952.4|5952.6|5951.9|70
1732261880000|2024-11-22 07:51:20|5952.97|5952.27|5953.35|5952.65|5953.35|5952.65|5952.97|5952.27|52
1732261890000|2024-11-22 07:51:30|5953.22|5952.52|5953.35|5952.65|5953.35|5952.65|5953.1|5952.4|11
1732261900000|2024-11-22 07:51:40|5953.22|5952.52|5953.1|5952.4|5953.35|5952.65|5953.1|5952.4|11
1732261910000|2024-11-22 07:51:50|5952.97|5952.27|5952.6|5951.9|5953.1|5952.4|5952.35|5951.65|82
1732261920000|2024-11-22 07:52:00|5952.47|5951.77|5951.6|5950.9|5952.6|5951.9|5951.47|5950.77|85
1732261930000|2024-11-22 07:52:10|5951.47|5950.77|5951.72|5951.02|5952.1|5951.4|5951.47|5950.77|63
1732261940000|2024-11-22 07:52:20|5951.6|5950.9|5951.35|5950.65|5951.6|5950.9|5951.35|5950.65|72
1732261950000|2024-11-22 07:52:30|5951.47|5950.77|5951.35|5950.65|5951.6|5950.9|5951.35|5950.65|37
1732261960000|2024-11-22 07:52:40|5951.47|5950.77|5951.6|5950.9|5951.6|5950.9|5951.47|5950.77|10
1732261970000|2024-11-22 07:52:50|5951.85|5951.15|5952.1|5951.4|5952.1|5951.4|5951.72|5951.02|53
1732261980000|2024-11-22 07:53:00|||||||||5
1732261990000|2024-11-22 07:53:10|5952.35|5951.65|5952.35|5951.65|5952.35|5951.65|5952.35|5951.65|11
1732262000000|2024-11-22 07:53:20|5952.22|5951.52|5952.6|5951.9|5952.6|5951.9|5952.22|5951.52|13
1732262010000|2024-11-22 07:53:30|5952.47|5951.77|5952.35|5951.65|5952.47|5951.77|5952.35|5951.65|24
1732262020000|2024-11-22 07:53:40|5952.47|5951.77|5952.6|5951.9|5952.6|5951.9|5952.47|5951.77|9
1732262030000|2024-11-22 07:53:50|5952.72|5952.02|5952.6|5951.9|5952.85|5952.15|5952.6|5951.9|6
1732262050000|2024-11-22 07:54:10|||||||||9
1732262060000|2024-11-22 07:54:20|||||||||1
1732262070000|2024-11-22 07:54:30|5952.35|5951.65|5951.6|5950.9|5952.35|5951.65|5951.6|5950.9|17
1732262080000|2024-11-22 07:54:40|||||||||16
1732262090000|2024-11-22 07:54:50|||||||||3
1732262100000|2024-11-22 07:55:00|||||||||19
1732262110000|2024-11-22 07:55:10|5951.35|5950.65|5951.6|5950.9|5951.6|5950.9|5951.35|5950.65|15
1732262130000|2024-11-22 07:55:30|5951.47|5950.77|5951.85|5951.15|5951.85|5951.15|5951.35|5950.65|17
1732262140000|2024-11-22 07:55:40|5952.1|5951.4|5952.6|5951.9|5952.6|5951.9|5952.1|5951.4|25
1732262150000|2024-11-22 07:55:50|5952.47|5951.77|5952.6|5951.9|5952.85|5952.15|5952.47|5951.77|13
1732262160000|2024-11-22 07:56:00|5952.72|5952.02|5952.1|5951.4|5952.72|5952.02|5952.1|5951.4|28
1732262170000|2024-11-22 07:56:10|5952.22|5951.52|5952.35|5951.65|5952.35|5951.65|5952.1|5951.4|5
1732262180000|2024-11-22 07:56:20|5952.47|5951.77|5952.6|5951.9|5952.85|5952.15|5952.47|5951.77|32
1732262190000|2024-11-22 07:56:30|5952.85|5952.15|5952.72|5952.02|5952.85|5952.15|5952.6|5951.9|13
1732262200000|2024-11-22 07:56:40|5952.85|5952.15|5952.6|5951.9|5952.85|5952.15|5952.47|5951.77|1
1732262220000|2024-11-22 07:57:00|5952.35|5951.65|5952.35|5951.65|5952.35|5951.65|5952.1|5951.4|5
1732262230000|2024-11-22 07:57:10|5952.1|5951.4|5952.1|5951.4|5952.1|5951.4|5952.1|5951.4|3
1732262240000|2024-11-22 07:57:20|5951.85|5951.15|5951.6|5950.9|5951.85|5951.15|5951.6|5950.9|26
1732262250000|2024-11-22 07:57:30|5951.72|5951.02|5952.35|5951.65|5952.35|5951.65|5951.72|5951.02|35
1732262260000|2024-11-22 07:57:40|5952.22|5951.52|5952.1|5951.4|5952.35|5951.65|5952.1|5951.4|6
1732262270000|2024-11-22 07:57:50|5951.97|5951.27|5952.1|5951.4|5952.35|5951.65|5951.85|5951.15|15
1732262280000|2024-11-22 07:58:00|5951.97|5951.27|5951.6|5950.9|5951.97|5951.27|5951.6|5950.9|4
1732262290000|2024-11-22 07:58:10|5951.72|5951.02|5951.72|5951.02|5951.72|5951.02|5951.6|5950.9|6
1732262300000|2024-11-22 07:58:20|5951.85|5951.15|5952.6|5951.9|5952.85|5952.15|5951.85|5951.15|29
1732262310000|2024-11-22 07:58:30|5952.35|5951.65|5952.35|5951.65|5952.6|5951.9|5952.35|5951.65|8
1732262330000|2024-11-22 07:58:50|5952.22|5951.52|5952.1|5951.4|5952.22|5951.52|5952.1|5951.4|12
1732262340000|2024-11-22 07:59:00|5951.85|5951.15|5952.1|5951.4|5952.1|5951.4|5951.85|5951.15|19
1732262350000|2024-11-22 07:59:10|5952.22|5951.52|5951.97|5951.27|5952.35|5951.65|5951.97|5951.27|12
1732262360000|2024-11-22 07:59:20|5952.1|5951.4|5952.1|5951.4|5952.1|5951.4|5951.97|5951.27|3
1732262370000|2024-11-22 07:59:30|5952.22|5951.52|5951.35|5950.65|5952.22|5951.52|5951.1|5950.4|54
1732262380000|2024-11-22 07:59:40|5951.1|5950.4|5951.6|5950.9|5951.6|5950.9|5951.1|5950.4|29
1732262390000|2024-11-22 07:59:50|5951.47|5950.77|5951.1|5950.4|5951.6|5950.9|5951.1|5950.4|41
1732262400000|2024-11-22 08:00:00|5951.47|5950.77|5952.72|5952.02|5952.72|5952.02|5950.97|5950.27|150
1732262410000|2024-11-22 08:00:10|5952.6|5951.9|5953.85|5953.15|5953.85|5953.15|5952.6|5951.9|151
1732262420000|2024-11-22 08:00:20|5954.1|5953.4|5954.6|5953.9|5954.6|5953.9|5954.1|5953.4|95
1732262430000|2024-11-22 08:00:30|5954.85|5954.15|5954.6|5953.9|5954.85|5954.15|5954.35|5953.65|62
1732262440000|2024-11-22 08:00:40|5954.72|5954.02|5953.85|5953.15|5954.85|5954.15|5953.85|5953.15|57
1732262450000|2024-11-22 08:00:50|5953.72|5953.02|5953.6|5952.9|5954.1|5953.4|5953.35|5952.65|158
1732262460000|2024-11-22 08:01:00|5953.72|5953.02|5953.1|5952.4|5953.72|5953.02|5952.6|5951.9|131
1732262470000|2024-11-22 08:01:10|5953.22|5952.52|5952.6|5951.9|5953.6|5952.9|5952.6|5951.9|55
1732262480000|2024-11-22 08:01:20|5952.72|5952.02|5953.85|5953.15|5954.1|5953.4|5952.72|5952.02|69
1732262490000|2024-11-22 08:01:30|5953.97|5953.27|5953.85|5953.15|5954.1|5953.4|5953.85|5953.15|23
1732262500000|2024-11-22 08:01:40|5953.6|5952.9|5953.6|5952.9|5953.85|5953.15|5953.35|5952.65|41
1732262510000|2024-11-22 08:01:50|5953.47|5952.77|5953.85|5953.15|5953.85|5953.15|5953.35|5952.65|29
1732262520000|2024-11-22 08:02:00|5953.72|5953.02|5953.35|5952.65|5954.1|5953.4|5953.35|5952.65|64
1732262530000|2024-11-22 08:02:10|5953.22|5952.52|5953.1|5952.4|5953.35|5952.65|5952.97|5952.27|36
1732262540000|2024-11-22 08:02:20|5952.85|5952.15|5952.35|5951.65|5953.1|5952.4|5952.1|5951.4|68
1732262550000|2024-11-22 08:02:30|5952.1|5951.4|5952.1|5951.4|5952.35|5951.65|5951.85|5951.15|58
1732262560000|2024-11-22 08:02:40|5952.35|5951.65|5951.47|5950.77|5952.35|5951.65|5951.35|5950.65|52
1732262570000|2024-11-22 08:02:50|5951.6|5950.9|5952.35|5951.65|5952.35|5951.65|5951.35|5950.65|57
1732262580000|2024-11-22 08:03:00|5953.35|5952.65|5953.6|5952.9|5953.6|5952.9|5953.1|5952.4|38
1732262590000|2024-11-22 08:03:10|5953.72|5953.02|5953.85|5953.15|5953.85|5953.15|5953.6|5952.9|15
1732262600000|2024-11-22 08:03:20|5953.6|5952.9|5953.35|5952.65|5954.1|5953.4|5953.35|5952.65|31
1732262610000|2024-11-22 08:03:30|5953.47|5952.77|5953.85|5953.15|5953.85|5953.15|5953.47|5952.77|27
1732262620000|2024-11-22 08:03:40|5953.72|5953.02|5953.22|5952.52|5953.72|5953.02|5953.1|5952.4|58
1732262630000|2024-11-22 08:03:50|5953.1|5952.4|5953.1|5952.4|5953.1|5952.4|5953.1|5952.4|18
1732262640000|2024-11-22 08:04:00|5952.97|5952.27|5951.72|5951.02|5953.1|5952.4|5951.72|5951.02|86
1732262650000|2024-11-22 08:04:10|5951.85|5951.15|5951.35|5950.65|5952.1|5951.4|5951.35|5950.65|42
1732262660000|2024-11-22 08:04:20|5951.47|5950.77|5952.1|5951.4|5952.1|5951.4|5951.1|5950.4|62
1732262670000|2024-11-22 08:04:30|5952.35|5951.65|5952.47|5951.77|5952.47|5951.77|5952.1|5951.4|31
1732262680000|2024-11-22 08:04:40|5952.6|5951.9|5951.6|5950.9|5952.6|5951.9|5951.6|5950.9|22
1732262690000|2024-11-22 08:04:50|5951.85|5951.15|5951.47|5950.77|5951.85|5951.15|5951.35|5950.65|23
1732262700000|2024-11-22 08:05:00|5951.6|5950.9|5952.85|5952.15|5952.85|5952.15|5951.6|5950.9|35
1732262710000|2024-11-22 08:05:10|5953.35|5952.65|5953.1|5952.4|5953.85|5953.15|5953.1|5952.4|30
1732262720000|2024-11-22 08:05:20|5952.97|5952.27|5952.85|5952.15|5952.97|5952.27|5952.85|5952.15|18
1732262730000|2024-11-22 08:05:30|5952.97|5952.27|5953.1|5952.4|5953.1|5952.4|5952.97|5952.27|11
1732262740000|2024-11-22 08:05:40|5953.22|5952.52|5954.1|5953.4|5954.1|5953.4|5953.22|5952.52|63
1732262750000|2024-11-22 08:05:50|5954.35|5953.65|5954.22|5953.52|5954.35|5953.65|5954.1|5953.4|40
1732262760000|2024-11-22 08:06:00|5954.35|5953.65|5955.1|5954.4|5955.35|5954.65|5954.35|5953.65|63
1732262770000|2024-11-22 08:06:10|5955.22|5954.52|5954.85|5954.15|5955.22|5954.52|5954.6|5953.9|28
1732262780000|2024-11-22 08:06:20|5954.72|5954.02|5954.35|5953.65|5954.72|5954.02|5954.35|5953.65|16
1732262790000|2024-11-22 08:06:30|5954.47|5953.77|5954.35|5953.65|5954.6|5953.9|5954.1|5953.4|40
1732262800000|2024-11-22 08:06:40|5954.22|5953.52|5954.35|5953.65|5954.35|5953.65|5954.22|5953.52|1
1732262810000|2024-11-22 08:06:50|5954.1|5953.4|5953.47|5952.77|5954.35|5953.65|5953.35|5952.65|34
1732262820000|2024-11-22 08:07:00|5953.6|5952.9|5953.35|5952.65|5953.85|5953.15|5953.35|5952.65|44
1732262830000|2024-11-22 08:07:10|5953.47|5952.77|5953.35|5952.65|5953.47|5952.77|5953.1|5952.4|43
1732262840000|2024-11-22 08:07:20|5953.22|5952.52|5953.72|5953.02|5953.85|5953.15|5953.1|5952.4|46
1732262850000|2024-11-22 08:07:30|5953.85|5953.15|5954.1|5953.4|5954.22|5953.52|5953.6|5952.9|29
1732262860000|2024-11-22 08:07:40|5954.22|5953.52|5953.35|5952.65|5954.35|5953.65|5953.35|5952.65|40
1732262870000|2024-11-22 08:07:50|5953.1|5952.4|5952.85|5952.15|5953.1|5952.4|5952.6|5951.9|39
1732262880000|2024-11-22 08:08:00|5953.1|5952.4|5953.6|5952.9|5953.72|5953.02|5953.1|5952.4|31
1732262890000|2024-11-22 08:08:10|5953.35|5952.65|5952.1|5951.4|5953.35|5952.65|5952.1|5951.4|58
1732262900000|2024-11-22 08:08:20|5952.22|5951.52|5952.35|5951.65|5952.6|5951.9|5951.85|5951.15|66
1732262910000|2024-11-22 08:08:30|5952.1|5951.4|5952.85|5952.15|5952.97|5952.27|5952.1|5951.4|37
1732262920000|2024-11-22 08:08:40|5952.97|5952.27|5954.6|5953.9|5954.6|5953.9|5952.85|5952.15|58
1732262930000|2024-11-22 08:08:50|5954.47|5953.77|5954.22|5953.52|5954.47|5953.77|5954.1|5953.4|38
1732262940000|2024-11-22 08:09:00|5954.35|5953.65|5954.6|5953.9|5954.6|5953.9|5954.35|5953.65|14
1732262950000|2024-11-22 08:09:10|5954.85|5954.15|5955.1|5954.4|5955.1|5954.4|5954.85|5954.15|22
1732262960000|2024-11-22 08:09:20|5955.22|5954.52|5955.35|5954.65|5955.35|5954.65|5954.97|5954.27|55
1732262970000|2024-11-22 08:09:30|5955.22|5954.52|5955.1|5954.4|5955.35|5954.65|5954.97|5954.27|47
1732262980000|2024-11-22 08:09:40|5954.97|5954.27|5955.35|5954.65|5955.35|5954.65|5954.97|5954.27|14
1732262990000|2024-11-22 08:09:50|||||||||5
1732263000000|2024-11-22 08:10:00|5955.47|5954.77|5955.6|5954.9|5956.1|5955.4|5955.1|5954.4|93
1732263010000|2024-11-22 08:10:10|5955.72|5955.02|5955.72|5955.02|5955.85|5955.15|5955.6|5954.9|51
1732263020000|2024-11-22 08:10:20|5955.6|5954.9|5955.35|5954.65|5955.85|5955.15|5954.97|5954.27|49
1732263030000|2024-11-22 08:10:30|5955.6|5954.9|5955.6|5954.9|5955.6|5954.9|5955.35|5954.65|31
1732263040000|2024-11-22 08:10:40|5955.35|5954.65|5955.1|5954.4|5955.35|5954.65|5954.85|5954.15|39
1732263050000|2024-11-22 08:10:50|5954.85|5954.15|5954.72|5954.02|5955.1|5954.4|5954.35|5953.65|77
1732263060000|2024-11-22 08:11:00|5954.6|5953.9|5954.35|5953.65|5954.72|5954.02|5954.35|5953.65|22
1732263070000|2024-11-22 08:11:10|5954.47|5953.77|5954.35|5953.65|5954.85|5954.15|5954.1|5953.4|64
1732263080000|2024-11-22 08:11:20|5954.22|5953.52|5954.1|5953.4|5954.35|5953.65|5953.6|5952.9|86
1732263090000|2024-11-22 08:11:30|5954.22|5953.52|5954.35|5953.65|5954.35|5953.65|5954.1|5953.4|17
1732263100000|2024-11-22 08:11:40|5954.22|5953.52|5954.6|5953.9|5954.85|5954.15|5954.22|5953.52|70
1732263110000|2024-11-22 08:11:50|5954.47|5953.77|5953.1|5952.4|5954.47|5953.77|5953.1|5952.4|225
1732263120000|2024-11-22 08:12:00|5952.85|5952.15|5951.85|5951.15|5952.85|5952.15|5951.6|5950.9|91
1732263130000|2024-11-22 08:12:10|5951.72|5951.02|5952.1|5951.4|5952.1|5951.4|5951.35|5950.65|115
1732263140000|2024-11-22 08:12:20|5951.97|5951.27|5952.85|5952.15|5952.85|5952.15|5951.85|5951.15|45
1732263150000|2024-11-22 08:12:30|5952.6|5951.9|5952.97|5952.27|5953.35|5952.65|5952.6|5951.9|44
1732263160000|2024-11-22 08:12:40|5953.1|5952.4|5952.97|5952.27|5953.1|5952.4|5952.85|5952.15|26
1732263170000|2024-11-22 08:12:50|5952.85|5952.15|5953.35|5952.65|5953.6|5952.9|5952.85|5952.15|28
1732263180000|2024-11-22 08:13:00|5953.47|5952.77|5952.6|5951.9|5953.47|5952.77|5952.6|5951.9|176
1732263190000|2024-11-22 08:13:10|5952.72|5952.02|5953.22|5952.52|5953.35|5952.65|5952.72|5952.02|19
1732263200000|2024-11-22 08:13:20|5953.1|5952.4|5953.1|5952.4|5953.35|5952.65|5953.1|5952.4|14
1732263210000|2024-11-22 08:13:30|5953.22|5952.52|5953.6|5952.9|5953.6|5952.9|5953.22|5952.52|12
1732263220000|2024-11-22 08:13:40|5953.72|5953.02|5953.6|5952.9|5953.85|5953.15|5953.6|5952.9|33
1732263230000|2024-11-22 08:13:50|5953.72|5953.02|5953.6|5952.9|5953.72|5953.02|5953.6|5952.9|7
1732263240000|2024-11-22 08:14:00|5953.72|5953.02|5953.47|5952.77|5953.72|5953.02|5953.47|5952.77|21
1732263250000|2024-11-22 08:14:10|5953.6|5952.9|5953.6|5952.9|5953.6|5952.9|5953.35|5952.65|8
1732263260000|2024-11-22 08:14:20|5953.85|5953.15|5954.6|5953.9|5954.6|5953.9|5953.85|5953.15|43
1732263270000|2024-11-22 08:14:30|5954.72|5954.02|5954.22|5953.52|5954.72|5954.02|5954.1|5953.4|52
1732263280000|2024-11-22 08:14:40|5954.1|5953.4|5953.85|5953.15|5954.1|5953.4|5953.6|5952.9|13
1732263290000|2024-11-22 08:14:50|5953.97|5953.27|5954.22|5953.52|5954.35|5953.65|5953.97|5953.27|52
1732263300000|2024-11-22 08:15:00|5951.6|5950.9|5949.97|5949.27|5951.6|5950.9|5949.6|5948.9|966
1732263310000|2024-11-22 08:15:10|5950.1|5949.4|5949.6|5948.9|5950.85|5950.15|5949.22|5948.52|224
1732263320000|2024-11-22 08:15:20|5949.85|5949.15|5948.97|5948.27|5950.1|5949.4|5948.97|5948.27|118
1732263330000|2024-11-22 08:15:30|5949.1|5948.4|5948.72|5948.02|5949.1|5948.4|5946.85|5946.15|249
1732263340000|2024-11-22 08:15:40|5948.6|5947.9|5950.47|5949.77|5950.47|5949.77|5948.6|5947.9|75
1732263350000|2024-11-22 08:15:50|5950.35|5949.65|5950.6|5949.9|5950.6|5949.9|5950.22|5949.52|21
1732263360000|2024-11-22 08:16:00|5950.47|5949.77|5949.35|5948.65|5951.35|5950.65|5949.35|5948.65|189
1732263370000|2024-11-22 08:16:10|5949.47|5948.77|5951.1|5950.4|5951.1|5950.4|5949.47|5948.77|226
1732263380000|2024-11-22 08:16:20|5950.85|5950.15|5950.47|5949.77|5950.85|5950.15|5950.35|5949.65|29
1732263390000|2024-11-22 08:16:30|5950.35|5949.65|5950.35|5949.65|5950.6|5949.9|5950.1|5949.4|67
1732263400000|2024-11-22 08:16:40|5950.22|5949.52|5950.6|5949.9|5950.72|5950.02|5950.1|5949.4|24
1732263410000|2024-11-22 08:16:50|5950.85|5950.15|5950.6|5949.9|5951.35|5950.65|5950.35|5949.65|60
1732263420000|2024-11-22 08:17:00|5950.85|5950.15|5949.85|5949.15|5950.85|5950.15|5949.72|5949.02|53
1732263430000|2024-11-22 08:17:10|5949.97|5949.27|5949.6|5948.9|5950.1|5949.4|5949.35|5948.65|62
1732263440000|2024-11-22 08:17:20|5949.47|5948.77|5949.1|5948.4|5949.6|5948.9|5948.85|5948.15|62
1732263450000|2024-11-22 08:17:30|5948.85|5948.15|5949.35|5948.65|5949.47|5948.77|5948.85|5948.15|72
1732263460000|2024-11-22 08:17:40|5949.1|5948.4|5949.1|5948.4|5949.35|5948.65|5948.97|5948.27|34
1732263470000|2024-11-22 08:17:50|5948.97|5948.27|5948.85|5948.15|5949.1|5948.4|5948.85|5948.15|12
1732263480000|2024-11-22 08:18:00|5949.1|5948.4|5949.22|5948.52|5950.1|5949.4|5949.1|5948.4|69
1732263490000|2024-11-22 08:18:10|5949.1|5948.4|5948.85|5948.15|5949.22|5948.52|5948.6|5947.9|61
1732263500000|2024-11-22 08:18:20|5949.1|5948.4|5948.85|5948.15|5949.1|5948.4|5948.85|5948.15|36
1732263510000|2024-11-22 08:18:30|5948.97|5948.27|5949.85|5949.15|5950.1|5949.4|5948.97|5948.27|44
1732263520000|2024-11-22 08:18:40|5949.6|5948.9|5949.35|5948.65|5949.72|5949.02|5949.1|5948.4|28
1732263530000|2024-11-22 08:18:50|5949.1|5948.4|5949.6|5948.9|5949.72|5949.02|5949.1|5948.4|32
1732263540000|2024-11-22 08:19:00|5949.35|5948.65|5949.35|5948.65|5949.85|5949.15|5949.1|5948.4|64
1732263550000|2024-11-22 08:19:10|5949.47|5948.77|5949.35|5948.65|5950.1|5949.4|5949.22|5948.52|39
1732263560000|2024-11-22 08:19:20|5949.22|5948.52|5949.22|5948.52|5949.35|5948.65|5948.85|5948.15|47
1732263570000|2024-11-22 08:19:30|5949.1|5948.4|5948.22|5947.52|5949.1|5948.4|5948.1|5947.4|87
1732263580000|2024-11-22 08:19:40|5948.35|5947.65|5948.35|5947.65|5948.47|5947.77|5948.1|5947.4|39
1732263590000|2024-11-22 08:19:50|5948.1|5947.4|5947.6|5946.9|5948.22|5947.52|5947.6|5946.9|60
1732263600000|2024-11-22 08:20:00|5947.85|5947.15|5947.85|5947.15|5948.6|5947.9|5947.22|5946.52|146
1732263610000|2024-11-22 08:20:10|5948.1|5947.4|5948.6|5947.9|5948.6|5947.9|5948.1|5947.4|18
1732263620000|2024-11-22 08:20:20|5948.72|5948.02|5948.85|5948.15|5949.35|5948.65|5948.6|5947.9|53
1732263630000|2024-11-22 08:20:30|5948.97|5948.27|5949.1|5948.4|5949.35|5948.65|5948.85|5948.15|15
1732263640000|2024-11-22 08:20:40|5949.35|5948.65|5949.85|5949.15|5950.1|5949.4|5949.35|5948.65|40
1732263650000|2024-11-22 08:20:50|5950.35|5949.65|5950.1|5949.4|5950.35|5949.65|5949.97|5949.27|24
1732263660000|2024-11-22 08:21:00|5950.22|5949.52|5950.6|5949.9|5951.1|5950.4|5950.1|5949.4|33
1732263670000|2024-11-22 08:21:10|5950.47|5949.77|5951.47|5950.77|5951.6|5950.9|5950.47|5949.77|143
1732263680000|2024-11-22 08:21:20|5951.35|5950.65|5951.35|5950.65|5951.85|5951.15|5950.97|5950.27|95
1732263690000|2024-11-22 08:21:30|5951.47|5950.77|5951.6|5950.9|5951.6|5950.9|5951.22|5950.52|29
1732263700000|2024-11-22 08:21:40|5951.85|5951.15|5951.35|5950.65|5951.85|5951.15|5951.1|5950.4|27
1732263710000|2024-11-22 08:21:50|5951.47|5950.77|5951.72|5951.02|5952.1|5951.4|5951.47|5950.77|61
1732263720000|2024-11-22 08:22:00|5951.85|5951.15|5952.1|5951.4|5952.1|5951.4|5951.85|5951.15|20
1732263730000|2024-11-22 08:22:10|5952.22|5951.52|5951.97|5951.27|5952.6|5951.9|5951.47|5950.77|69
1732263740000|2024-11-22 08:22:20|5952.1|5951.4|5951.85|5951.15|5952.1|5951.4|5951.6|5950.9|24
1732263750000|2024-11-22 08:22:30|5951.72|5951.02|5952.1|5951.4|5952.1|5951.4|5951.6|5950.9|20
1732263760000|2024-11-22 08:22:40|5952.6|5951.9|5952.6|5951.9|5952.85|5952.15|5952.47|5951.77|31
1732263770000|2024-11-22 08:22:50|5952.47|5951.77|5952.1|5951.4|5952.85|5952.15|5952.1|5951.4|33
1732263780000|2024-11-22 08:23:00|5951.85|5951.15|5952.1|5951.4|5952.1|5951.4|5951.85|5951.15|9
1732263790000|2024-11-22 08:23:10|5951.97|5951.27|5951.1|5950.4|5951.97|5951.27|5951.1|5950.4|57
1732263800000|2024-11-22 08:23:20|5951.22|5950.52|5951.47|5950.77|5951.85|5951.15|5951.22|5950.52|80
1732263810000|2024-11-22 08:23:30|5951.35|5950.65|5951.35|5950.65|5951.35|5950.65|5951.1|5950.4|30
1732263820000|2024-11-22 08:23:40|5951.6|5950.9|5951.35|5950.65|5951.6|5950.9|5951.1|5950.4|38
1732263830000|2024-11-22 08:23:50|5951.47|5950.77|5951.6|5950.9|5951.6|5950.9|5951.35|5950.65|20
1732263840000|2024-11-22 08:24:00|5951.35|5950.65|5951.85|5951.15|5951.85|5951.15|5951.35|5950.65|14
1732263850000|2024-11-22 08:24:10|5952.1|5951.4|5952.72|5952.02|5952.72|5952.02|5952.1|5951.4|37
1732263860000|2024-11-22 08:24:20|5952.85|5952.15|5952.35|5951.65|5952.85|5952.15|5952.35|5951.65|46
1732263870000|2024-11-22 08:24:30|5952.47|5951.77|5952.35|5951.65|5952.47|5951.77|5952.1|5951.4|17
1732263880000|2024-11-22 08:24:40|5952.22|5951.52|5953.1|5952.4|5953.1|5952.4|5952.22|5951.52|33
1732263890000|2024-11-22 08:24:50|5952.97|5952.27|5953.1|5952.4|5953.35|5952.65|5952.97|5952.27|24
1732263900000|2024-11-22 08:25:00|5952.85|5952.15|5953.35|5952.65|5953.35|5952.65|5952.35|5951.65|80
1732263910000|2024-11-22 08:25:10|5953.47|5952.77|5953.85|5953.15|5953.85|5953.15|5953.47|5952.77|50
1732263920000|2024-11-22 08:25:20|5953.6|5952.9|5952.85|5952.15|5953.72|5953.02|5952.85|5952.15|33
1732263930000|2024-11-22 08:25:30|5952.6|5951.9|5952.6|5951.9|5953.35|5952.65|5952.6|5951.9|65
1732263940000|2024-11-22 08:25:40|5952.72|5952.02|5953.35|5952.65|5953.35|5952.65|5952.72|5952.02|36
1732263950000|2024-11-22 08:25:50|5953.47|5952.77|5953.1|5952.4|5953.47|5952.77|5953.1|5952.4|52
1732263960000|2024-11-22 08:26:00|5952.97|5952.27|5952.85|5952.15|5953.6|5952.9|5952.6|5951.9|100
1732263970000|2024-11-22 08:26:10|5952.6|5951.9|5951.85|5951.15|5952.85|5952.15|5951.85|5951.15|37
1732263980000|2024-11-22 08:26:20|5951.72|5951.02|5951.85|5951.15|5951.85|5951.15|5951.1|5950.4|76
1732264000000|2024-11-22 08:26:40|5951.72|5951.02|5951.1|5950.4|5951.85|5951.15|5951.1|5950.4|32
1732264010000|2024-11-22 08:26:50|5950.97|5950.27|5951.1|5950.4|5951.47|5950.77|5950.85|5950.15|93
1732264020000|2024-11-22 08:27:00|5951.22|5950.52|5950.35|5949.65|5951.22|5950.52|5950.35|5949.65|62
1732264030000|2024-11-22 08:27:10|5950.6|5949.9|5949.22|5948.52|5950.6|5949.9|5949.1|5948.4|55
1732264040000|2024-11-22 08:27:20|5949.1|5948.4|5948.85|5948.15|5949.1|5948.4|5948.85|5948.15|27
1732264050000|2024-11-22 08:27:30|5949.1|5948.4|5949.35|5948.65|5949.35|5948.65|5949.1|5948.4|37
1732264060000|2024-11-22 08:27:40|5949.6|5948.9|5949.85|5949.15|5949.85|5949.15|5949.6|5948.9|19
1732264070000|2024-11-22 08:27:50|5949.6|5948.9|5949.85|5949.15|5949.85|5949.15|5949.6|5948.9|8
1732264080000|2024-11-22 08:28:00|5949.72|5949.02|5949.85|5949.15|5949.85|5949.15|5949.6|5948.9|22
1732264090000|2024-11-22 08:28:10|5950.1|5949.4|5950.97|5950.27|5951.1|5950.4|5949.97|5949.27|37
1732264100000|2024-11-22 08:28:20|5950.85|5950.15|5951.6|5950.9|5951.85|5951.15|5950.72|5950.02|49
1732264110000|2024-11-22 08:28:30|5951.72|5951.02|5951.85|5951.15|5952.1|5951.4|5951.72|5951.02|38
1732264120000|2024-11-22 08:28:40|5951.72|5951.02|5952.1|5951.4|5952.1|5951.4|5951.72|5951.02|24
1732264130000|2024-11-22 08:28:50|5951.97|5951.27|5952.35|5951.65|5952.35|5951.65|5951.97|5951.27|8
1732264140000|2024-11-22 08:29:00|5952.22|5951.52|5951.6|5950.9|5952.6|5951.9|5951.6|5950.9|79
1732264150000|2024-11-22 08:29:10|||||||||11
1732264160000|2024-11-22 08:29:20|5952.1|5951.4|5951.85|5951.15|5952.35|5951.65|5951.85|5951.15|43
1732264170000|2024-11-22 08:29:30|5952.1|5951.4|5952.1|5951.4|5952.1|5951.4|5951.85|5951.15|12
1732264180000|2024-11-22 08:29:40|5951.97|5951.27|5952.6|5951.9|5952.6|5951.9|5951.97|5951.27|56
1732264190000|2024-11-22 08:29:50|5952.47|5951.77|5952.1|5951.4|5952.47|5951.77|5952.1|5951.4|6
1732264200000|2024-11-22 08:30:00|5950.1|5949.4|5950.47|5949.77|5950.6|5949.9|5949.97|5949.27|157
1732264210000|2024-11-22 08:30:10|5950.35|5949.65|5950.47|5949.77|5950.6|5949.9|5949.85|5949.15|51
1732264220000|2024-11-22 08:30:20|5950.6|5949.9|5950.85|5950.15|5951.35|5950.65|5950.6|5949.9|33
1732264230000|2024-11-22 08:30:30|5950.6|5949.9|5950.97|5950.27|5951.35|5950.65|5950.47|5949.77|41
1732264240000|2024-11-22 08:30:40|5950.85|5950.15|5951.35|5950.65|5951.97|5951.27|5950.85|5950.15|43
1732264250000|2024-11-22 08:30:50|5951.47|5950.77|5951.1|5950.4|5951.72|5951.02|5950.97|5950.27|32
1732264260000|2024-11-22 08:31:00|5951.22|5950.52|5951.85|5951.15|5952.35|5951.65|5951.22|5950.52|44
1732264270000|2024-11-22 08:31:10|5951.72|5951.02|5952.1|5951.4|5952.1|5951.4|5951.6|5950.9|25
1732264280000|2024-11-22 08:31:20|5952.22|5951.52|5952.1|5951.4|5952.22|5951.52|5951.97|5951.27|1
1732264290000|2024-11-22 08:31:30|5951.97|5951.27|5951.72|5951.02|5952.1|5951.4|5951.35|5950.65|20
1732264300000|2024-11-22 08:31:40|5951.85|5951.15|5952.1|5951.4|5952.1|5951.4|5951.72|5951.02|5
1732264310000|2024-11-22 08:31:50|5951.97|5951.27|5951.6|5950.9|5951.97|5951.27|5951.35|5950.65|16
1732264320000|2024-11-22 08:32:00|5951.72|5951.02|5952.1|5951.4|5952.35|5951.65|5951.6|5950.9|27
1732264330000|2024-11-22 08:32:10|5951.85|5951.15|5951.47|5950.77|5951.97|5951.27|5951.1|5950.4|31
1732264340000|2024-11-22 08:32:20|5951.35|5950.65|5951.6|5950.9|5951.6|5950.9|5951.35|5950.65|5
1732264350000|2024-11-22 08:32:30|5951.47|5950.77|5951.22|5950.52|5951.47|5950.77|5950.85|5950.15|17
1732264360000|2024-11-22 08:32:40|5951.1|5950.4|5950.6|5949.9|5951.1|5950.4|5950.6|5949.9|17
1732264370000|2024-11-22 08:32:50|5950.35|5949.65|5950.72|5950.02|5950.85|5950.15|5950.35|5949.65|18
1732264380000|2024-11-22 08:33:00|5950.85|5950.15|5950.1|5949.4|5950.85|5950.15|5949.97|5949.27|22
1732264390000|2024-11-22 08:33:10|5949.97|5949.27|5949.85|5949.15|5949.97|5949.27|5949.47|5948.77|55
1732264400000|2024-11-22 08:33:20|5949.72|5949.02|5949.22|5948.52|5949.85|5949.15|5948.6|5947.9|64
1732264410000|2024-11-22 08:33:30|5949.35|5948.65|5949.6|5948.9|5949.6|5948.9|5949.1|5948.4|47
1732264420000|2024-11-22 08:33:40|5949.35|5948.65|5949.47|5948.77|5949.47|5948.77|5949.35|5948.65|20
1732264430000|2024-11-22 08:33:50|5949.35|5948.65|5949.35|5948.65|5949.72|5949.02|5949.1|5948.4|18
1732264440000|2024-11-22 08:34:00|5949.22|5948.52|5949.85|5949.15|5949.85|5949.15|5949.22|5948.52|34
1732264450000|2024-11-22 08:34:10|5949.72|5949.02|5949.35|5948.65|5949.72|5949.02|5949.1|5948.4|14
1732264460000|2024-11-22 08:34:20|5949.22|5948.52|5949.6|5948.9|5949.6|5948.9|5949.22|5948.52|8
1732264470000|2024-11-22 08:34:30|5950.1|5949.4|5949.85|5949.15|5950.1|5949.4|5949.85|5949.15|30
1732264480000|2024-11-22 08:34:40|5949.97|5949.27|5949.97|5949.27|5949.97|5949.27|5949.35|5948.65|140
1732264490000|2024-11-22 08:34:50|5949.85|5949.15|5950.1|5949.4|5950.1|5949.4|5949.85|5949.15|13
1732264500000|2024-11-22 08:35:00|5949.97|5949.27|5949.6|5948.9|5950.1|5949.4|5949.6|5948.9|68
1732264510000|2024-11-22 08:35:10|5949.47|5948.77|5949.47|5948.77|5949.6|5948.9|5949.35|5948.65|16
1732264520000|2024-11-22 08:35:20|5949.6|5948.9|5949.85|5949.15|5950.35|5949.65|5949.6|5948.9|25
1732264530000|2024-11-22 08:35:30|5949.97|5949.27|5949.85|5949.15|5949.97|5949.27|5949.6|5948.9|16
1732264540000|2024-11-22 08:35:40|5949.97|5949.27|5950.35|5949.65|5950.35|5949.65|5949.97|5949.27|11
1732264550000|2024-11-22 08:35:50|5950.6|5949.9|5951.22|5950.52|5951.22|5950.52|5950.6|5949.9|35
1732264560000|2024-11-22 08:36:00|5951.35|5950.65|5951.72|5951.02|5951.85|5951.15|5951.35|5950.65|70
1732264570000|2024-11-22 08:36:10|5951.6|5950.9|5951.72|5951.02|5951.85|5951.15|5951.6|5950.9|20
1732264580000|2024-11-22 08:36:20|5951.6|5950.9|5952.22|5951.52|5952.35|5951.65|5951.35|5950.65|48
1732264590000|2024-11-22 08:36:30|5952.35|5951.65|5952.35|5951.65|5952.85|5952.15|5952.22|5951.52|82
1732264600000|2024-11-22 08:36:40|5952.47|5951.77|5952.6|5951.9|5952.72|5952.02|5952.35|5951.65|12
1732264610000|2024-11-22 08:36:50|5952.35|5951.65|5952.35|5951.65|5952.47|5951.77|5952.1|5951.4|27
1732264620000|2024-11-22 08:37:00|5952.6|5951.9|5953.35|5952.65|5953.35|5952.65|5952.6|5951.9|57
1732264630000|2024-11-22 08:37:10|5953.22|5952.52|5952.47|5951.77|5953.22|5952.52|5952.47|5951.77|35
1732264640000|2024-11-22 08:37:20|5952.6|5951.9|5953.85|5953.15|5953.85|5953.15|5952.6|5951.9|65
1732264650000|2024-11-22 08:37:30|5953.72|5953.02|5953.1|5952.4|5953.72|5953.02|5953.1|5952.4|18
1732264660000|2024-11-22 08:37:40|5953.22|5952.52|5953.1|5952.4|5953.22|5952.52|5953.1|5952.4|17
1732264670000|2024-11-22 08:37:50|5952.97|5952.27|5952.1|5951.4|5952.97|5952.27|5952.1|5951.4|37
1732264680000|2024-11-22 08:38:00|5952.22|5951.52|5952.47|5951.77|5952.6|5951.9|5952.1|5951.4|39
1732264690000|2024-11-22 08:38:10|5952.35|5951.65|5952.35|5951.65|5952.6|5951.9|5952.35|5951.65|19
1732264700000|2024-11-22 08:38:20|5952.47|5951.77|5952.6|5951.9|5952.6|5951.9|5952.35|5951.65|44
1732264710000|2024-11-22 08:38:30|5952.47|5951.77|5952.85|5952.15|5952.85|5952.15|5952.35|5951.65|15
1732264720000|2024-11-22 08:38:40|5952.6|5951.9|5952.6|5951.9|5952.85|5952.15|5952.6|5951.9|121
1732264730000|2024-11-22 08:38:50|5952.35|5951.65|5952.35|5951.65|5952.35|5951.65|5952.1|5951.4|32
1732264740000|2024-11-22 08:39:00|5952.1|5951.4|5951.35|5950.65|5952.35|5951.65|5951.35|5950.65|54
1732264750000|2024-11-22 08:39:10|5951.1|5950.4|5951.35|5950.65|5951.6|5950.9|5951.1|5950.4|64
1732264760000|2024-11-22 08:39:20|5951.47|5950.77|5951.6|5950.9|5951.85|5951.15|5951.35|5950.65|39
1732264770000|2024-11-22 08:39:30|5951.72|5951.02|5951.85|5951.15|5952.1|5951.4|5951.6|5950.9|23
1732264780000|2024-11-22 08:39:40|5951.97|5951.27|5951.6|5950.9|5952.1|5951.4|5951.6|5950.9|15
1732264790000|2024-11-22 08:39:50|5951.1|5950.4|5951.35|5950.65|5951.35|5950.65|5950.85|5950.15|31
1732264800000|2024-11-22 08:40:00|5951.1|5950.4|5950.35|5949.65|5951.22|5950.52|5950.22|5949.52|59
1732264810000|2024-11-22 08:40:10|5950.22|5949.52|5949.85|5949.15|5950.35|5949.65|5949.6|5948.9|55
1732264820000|2024-11-22 08:40:20|5949.6|5948.9|5949.85|5949.15|5949.85|5949.15|5949.35|5948.65|170
1732264830000|2024-11-22 08:40:30|5949.72|5949.02|5950.1|5949.4|5950.1|5949.4|5949.72|5949.02|46
1732264840000|2024-11-22 08:40:40|5949.97|5949.27|5950.1|5949.4|5950.1|5949.4|5949.97|5949.27|13
1732264850000|2024-11-22 08:40:50|5949.97|5949.27|5950.35|5949.65|5950.6|5949.9|5949.97|5949.27|36
1732264860000|2024-11-22 08:41:00|5950.47|5949.77|5951.22|5950.52|5951.35|5950.65|5950.35|5949.65|39
1732264870000|2024-11-22 08:41:10|5951.35|5950.65|5951.35|5950.65|5951.6|5950.9|5951.22|5950.52|11
1732264880000|2024-11-22 08:41:20|5951.47|5950.77|5951.85|5951.15|5952.22|5951.52|5951.35|5950.65|42
1732264890000|2024-11-22 08:41:30|5951.97|5951.27|5952.1|5951.4|5952.1|5951.4|5951.97|5951.27|5
1732264900000|2024-11-22 08:41:40|5951.97|5951.27|5951.35|5950.65|5951.97|5951.27|5951.35|5950.65|35
1732264910000|2024-11-22 08:41:50|||||||||2
1732264920000|2024-11-22 08:42:00|5951.6|5950.9|5951.1|5950.4|5951.85|5951.15|5951.1|5950.4|25
1732264930000|2024-11-22 08:42:10|5951.22|5950.52|5950.97|5950.27|5951.35|5950.65|5950.85|5950.15|23
1732264940000|2024-11-22 08:42:20|5951.1|5950.4|5950.85|5950.15|5951.1|5950.4|5950.85|5950.15|25
1732264950000|2024-11-22 08:42:30|5950.97|5950.27|5950.85|5950.15|5950.97|5950.27|5950.47|5949.77|9
1732264960000|2024-11-22 08:42:40|5950.72|5950.02|5950.72|5950.02|5950.85|5950.15|5950.35|5949.65|8
1732264970000|2024-11-22 08:42:50|5950.6|5949.9|5950.35|5949.65|5950.85|5950.15|5950.22|5949.52|1
1732264980000|2024-11-22 08:43:00|5950.6|5949.9|5950.35|5949.65|5950.72|5950.02|5950.35|5949.65|21
1732264990000|2024-11-22 08:43:10|5950.6|5949.9|5950.6|5949.9|5950.97|5950.27|5950.6|5949.9|73
1732265000000|2024-11-22 08:43:20|5950.47|5949.77|5950.6|5949.9|5950.6|5949.9|5950.35|5949.65|16
1732265010000|2024-11-22 08:43:30|5950.85|5950.15|5951.35|5950.65|5951.35|5950.65|5950.85|5950.15|10
1732265020000|2024-11-22 08:43:40|5951.22|5950.52|5950.85|5950.15|5951.35|5950.65|5950.85|5950.15|24
1732265030000|2024-11-22 08:43:50|5950.72|5950.02|5950.85|5950.15|5950.85|5950.15|5950.6|5949.9|2
1732265040000|2024-11-22 08:44:00|5951.1|5950.4|5951.35|5950.65|5951.6|5950.9|5951.1|5950.4|36
1732265050000|2024-11-22 08:44:10|5951.1|5950.4|5950.85|5950.15|5951.1|5950.4|5950.85|5950.15|14
1732265060000|2024-11-22 08:44:20|5950.6|5949.9|5950.6|5949.9|5950.6|5949.9|5950.6|5949.9|25
1732265070000|2024-11-22 08:44:30|5950.72|5950.02|5951.1|5950.4|5951.1|5950.4|5950.6|5949.9|10
1732265080000|2024-11-22 08:44:40|5951.35|5950.65|5950.85|5950.15|5951.35|5950.65|5950.6|5949.9|19
1732265090000|2024-11-22 08:44:50|5951.1|5950.4|5950.97|5950.27|5951.1|5950.4|5950.85|5950.15|15
1732265100000|2024-11-22 08:45:00|5950.85|5950.15|5950.72|5950.02|5951.35|5950.65|5950.35|5949.65|34
1732265110000|2024-11-22 08:45:10|5950.85|5950.15|5950.72|5950.02|5950.97|5950.27|5950.6|5949.9|18
1732265120000|2024-11-22 08:45:20|5950.6|5949.9|5950.85|5950.15|5951.35|5950.65|5950.6|5949.9|21
1732265130000|2024-11-22 08:45:30|5950.97|5950.27|5951.1|5950.4|5951.1|5950.4|5950.97|5950.27|13
1732265140000|2024-11-22 08:45:40|5950.85|5950.15|5951.1|5950.4|5951.1|5950.4|5950.85|5950.15|23
1732265150000|2024-11-22 08:45:50|5950.85|5950.15|5951.35|5950.65|5951.47|5950.77|5950.85|5950.15|17
1732265160000|2024-11-22 08:46:00|5951.1|5950.4|5950.6|5949.9|5951.1|5950.4|5950.6|5949.9|29
1732265170000|2024-11-22 08:46:10|5950.47|5949.77|5949.22|5948.52|5950.47|5949.77|5949.22|5948.52|44
1732265180000|2024-11-22 08:46:20|5949.35|5948.65|5949.6|5948.9|5949.72|5949.02|5949.35|5948.65|23
1732265190000|2024-11-22 08:46:30|5949.72|5949.02|5949.85|5949.15|5950.1|5949.4|5949.72|5949.02|38
1732265200000|2024-11-22 08:46:40|5949.97|5949.27|5950.1|5949.4|5950.1|5949.4|5949.85|5949.15|12
1732265210000|2024-11-22 08:46:50|5949.97|5949.27|5950.35|5949.65|5950.35|5949.65|5949.97|5949.27|29
1732265220000|2024-11-22 08:47:00|5950.1|5949.4|5950.6|5949.9|5950.85|5950.15|5950.1|5949.4|27
1732265230000|2024-11-22 08:47:10|5950.72|5950.02|5951.6|5950.9|5951.6|5950.9|5950.72|5950.02|23
1732265240000|2024-11-22 08:47:20|5951.85|5951.15|5951.85|5951.15|5951.85|5951.15|5951.6|5950.9|16
1732265250000|2024-11-22 08:47:30|5951.72|5951.02|5951.85|5951.15|5952.1|5951.4|5951.6|5950.9|48
1732265260000|2024-11-22 08:47:40|5951.72|5951.02|5951.35|5950.65|5951.85|5951.15|5951.35|5950.65|19
1732265270000|2024-11-22 08:47:50|5951.6|5950.9|5951.1|5950.4|5951.6|5950.9|5951.1|5950.4|31
1732265280000|2024-11-22 08:48:00|5951.35|5950.65|5951.1|5950.4|5951.35|5950.65|5951.1|5950.4|12
1732265290000|2024-11-22 08:48:10|5950.85|5950.15|5950.35|5949.65|5951.1|5950.4|5950.35|5949.65|19
1732265300000|2024-11-22 08:48:20|5950.6|5949.9|5950.85|5950.15|5951.1|5950.4|5950.6|5949.9|28
1732265310000|2024-11-22 08:48:30|5950.97|5950.27|5951.1|5950.4|5951.1|5950.4|5950.85|5950.15|7
1732265320000|2024-11-22 08:48:40|5951.35|5950.65|5951.35|5950.65|5951.35|5950.65|5951.35|5950.65|6
1732265330000|2024-11-22 08:48:50|5951.47|5950.77|5951.6|5950.9|5951.85|5951.15|5951.35|5950.65|23
1732265340000|2024-11-22 08:49:00|5951.72|5951.02|5951.72|5951.02|5951.85|5951.15|5951.35|5950.65|19
1732265350000|2024-11-22 08:49:10|5951.6|5950.9|5951.6|5950.9|5951.85|5951.15|5951.6|5950.9|5
1732265360000|2024-11-22 08:49:20|5951.72|5951.02|5951.6|5950.9|5951.72|5951.02|5951.6|5950.9|10
1732265370000|2024-11-22 08:49:30|5951.72|5951.02|5951.6|5950.9|5951.72|5951.02|5951.35|5950.65|11
1732265380000|2024-11-22 08:49:40|5951.47|5950.77|5951.1|5950.4|5951.47|5950.77|5951.1|5950.4|21
1732265390000|2024-11-22 08:49:50|5951.22|5950.52|5951.47|5950.77|5951.6|5950.9|5951.22|5950.52|11
1732265400000|2024-11-22 08:50:00|5951.35|5950.65|5952.1|5951.4|5952.1|5951.4|5951.35|5950.65|33
1732265410000|2024-11-22 08:50:10|5952.22|5951.52|5951.6|5950.9|5952.22|5951.52|5951.6|5950.9|8
1732265420000|2024-11-22 08:50:20|5951.47|5950.77|5950.85|5950.15|5951.47|5950.77|5950.72|5950.02|35
1732265430000|2024-11-22 08:50:30|5950.97|5950.27|5950.72|5950.02|5951.1|5950.4|5950.72|5950.02|56
1732265440000|2024-11-22 08:50:40|5950.85|5950.15|5950.1|5949.4|5950.85|5950.15|5949.85|5949.15|31
1732265450000|2024-11-22 08:50:50|5950.35|5949.65|5950.6|5949.9|5950.6|5949.9|5950.22|5949.52|18
1732265460000|2024-11-22 08:51:00|5950.47|5949.77|5950.6|5949.9|5950.85|5950.15|5950.35|5949.65|27
1732265470000|2024-11-22 08:51:10|5950.35|5949.65|5950.72|5950.02|5950.72|5950.02|5950.35|5949.65|22
1732265480000|2024-11-22 08:51:20|5950.6|5949.9|5950.72|5950.02|5950.85|5950.15|5950.47|5949.77|19
1732265490000|2024-11-22 08:51:30|5950.6|5949.9|5950.6|5949.9|5951.1|5950.4|5950.35|5949.65|15
1732265500000|2024-11-22 08:51:40|5950.72|5950.02|5950.97|5950.27|5951.1|5950.4|5950.72|5950.02|5
1732265510000|2024-11-22 08:51:50|5951.1|5950.4|5951.1|5950.4|5951.1|5950.4|5950.97|5950.27|0
1732265520000|2024-11-22 08:52:00|5951.35|5950.65|5950.85|5950.15|5951.35|5950.65|5950.85|5950.15|19
1732265530000|2024-11-22 08:52:10|5951.1|5950.4|5950.97|5950.27|5951.1|5950.4|5950.85|5950.15|10
1732265540000|2024-11-22 08:52:20|5951.1|5950.4|5951.1|5950.4|5951.1|5950.4|5950.97|5950.27|2
1732265550000|2024-11-22 08:52:30|5951.22|5950.52|5951.1|5950.4|5951.22|5950.52|5951.1|5950.4|27
1732265560000|2024-11-22 08:52:40|5950.85|5950.15|5950.6|5949.9|5950.85|5950.15|5950.35|5949.65|30
1732265570000|2024-11-22 08:52:50|5950.47|5949.77|5950.6|5949.9|5950.85|5950.15|5950.35|5949.65|9
1732265580000|2024-11-22 08:53:00|5950.47|5949.77|5950.6|5949.9|5950.6|5949.9|5950.35|5949.65|8
1732265590000|2024-11-22 08:53:10|5950.72|5950.02|5950.85|5950.15|5950.85|5950.15|5950.72|5950.02|4
1732265600000|2024-11-22 08:53:20|5950.72|5950.02|5950.85|5950.15|5950.85|5950.15|5950.6|5949.9|15
1732265610000|2024-11-22 08:53:30|5950.97|5950.27|5950.47|5949.77|5951.1|5950.4|5950.35|5949.65|20
1732265620000|2024-11-22 08:53:40|5950.6|5949.9|5950.85|5950.15|5950.85|5950.15|5950.6|5949.9|3
1732265630000|2024-11-22 08:53:50|5950.97|5950.27|5951.35|5950.65|5951.35|5950.65|5950.97|5950.27|8
1732265640000|2024-11-22 08:54:00|5951.22|5950.52|5950.6|5949.9|5951.35|5950.65|5950.35|5949.65|22
1732265650000|2024-11-22 08:54:10|5950.47|5949.77|5950.47|5949.77|5950.6|5949.9|5950.35|5949.65|13
1732265660000|2024-11-22 08:54:20|5950.35|5949.65|5950.6|5949.9|5950.85|5950.15|5950.35|5949.65|5
1732265670000|2024-11-22 08:54:30|5950.47|5949.77|5950.6|5949.9|5950.72|5950.02|5950.35|5949.65|8
1732265680000|2024-11-22 08:54:40|5950.47|5949.77|5950.97|5950.27|5950.97|5950.27|5950.22|5949.52|21
1732265690000|2024-11-22 08:54:50|5950.85|5950.15|5950.35|5949.65|5950.85|5950.15|5950.35|5949.65|20
1732265700000|2024-11-22 08:55:00|5950.47|5949.77|5950.6|5949.9|5950.6|5949.9|5950.35|5949.65|6
1732265710000|2024-11-22 08:55:10|5950.85|5950.15|5950.6|5949.9|5950.85|5950.15|5950.6|5949.9|9
1732265720000|2024-11-22 08:55:20|5950.35|5949.65|5950.6|5949.9|5950.6|5949.9|5950.35|5949.65|6
1732265730000|2024-11-22 08:55:30|5950.47|5949.77|5950.47|5949.77|5950.6|5949.9|5950.35|5949.65|8
1732265740000|2024-11-22 08:55:40|5950.35|5949.65|5950.47|5949.77|5950.72|5950.02|5950.35|5949.65|4
1732265750000|2024-11-22 08:55:50|5950.35|5949.65|5951.22|5950.52|5951.35|5950.65|5950.22|5949.52|68
1732265760000|2024-11-22 08:56:00|5951.1|5950.4|5951.35|5950.65|5951.35|5950.65|5951.1|5950.4|37
1732265770000|2024-11-22 08:56:10|5951.22|5950.52|5951.1|5950.4|5951.22|5950.52|5951.1|5950.4|4
1732265780000|2024-11-22 08:56:20|5950.85|5950.15|5949.85|5949.15|5950.85|5950.15|5949.85|5949.15|60
1732265790000|2024-11-22 08:56:30|5949.97|5949.27|5950.35|5949.65|5950.47|5949.77|5949.97|5949.27|37
1732265800000|2024-11-22 08:56:40|5950.47|5949.77|5950.35|5949.65|5950.6|5949.9|5950.35|5949.65|10
1732265810000|2024-11-22 08:56:50|5950.1|5949.4|5950.1|5949.4|5950.1|5949.4|5950.1|5949.4|8
1732265820000|2024-11-22 08:57:00|5949.6|5948.9|5949.35|5948.65|5949.6|5948.9|5949.35|5948.65|26
1732265830000|2024-11-22 08:57:10|5949.47|5948.77|5949.85|5949.15|5949.85|5949.15|5949.47|5948.77|24
1732265840000|2024-11-22 08:57:20|5950.1|5949.4|5950.35|5949.65|5950.47|5949.77|5949.85|5949.15|27
1732265850000|2024-11-22 08:57:30|||||||||11
1732265860000|2024-11-22 08:57:40|5950.22|5949.52|5950.6|5949.9|5950.85|5950.15|5950.22|5949.52|8
1732265870000|2024-11-22 08:57:50|5950.72|5950.02|5950.97|5950.27|5950.97|5950.27|5950.6|5949.9|6
1732265880000|2024-11-22 08:58:00|5950.85|5950.15|5950.85|5950.15|5950.85|5950.15|5950.47|5949.77|22
1732265890000|2024-11-22 08:58:10|5951.1|5950.4|5950.97|5950.27|5951.1|5950.4|5950.97|5950.27|7
1732265900000|2024-11-22 08:58:20|5950.85|5950.15|5950.85|5950.15|5950.97|5950.27|5950.72|5950.02|4
1732265910000|2024-11-22 08:58:30|5950.97|5950.27|5950.97|5950.27|5951.1|5950.4|5950.97|5950.27|11
1732265920000|2024-11-22 08:58:40|5951.1|5950.4|5950.85|5950.15|5951.1|5950.4|5950.85|5950.15|1
1732265930000|2024-11-22 08:58:50|5950.72|5950.02|5950.85|5950.15|5950.85|5950.15|5950.72|5950.02|19
1732265940000|2024-11-22 08:59:00|5950.72|5950.02|5950.6|5949.9|5950.72|5950.02|5950.6|5949.9|1
1732265950000|2024-11-22 08:59:10|5950.47|5949.77|5950.35|5949.65|5950.6|5949.9|5950.35|5949.65|10
1732265960000|2024-11-22 08:59:20|5950.22|5949.52|5950.1|5949.4|5950.22|5949.52|5950.1|5949.4|7
1732265970000|2024-11-22 08:59:30|5949.85|5949.15|5949.97|5949.27|5950.1|5949.4|5949.6|5948.9|56
1732265980000|2024-11-22 08:59:40|5949.85|5949.15|5949.6|5948.9|5949.85|5949.15|5949.35|5948.65|38
1732265990000|2024-11-22 08:59:50|5949.85|5949.15|5949.97|5949.27|5949.97|5949.27|5949.72|5949.02|5
1732266000000|2024-11-22 09:00:00|5949.85|5949.15|5948.85|5948.15|5950.1|5949.4|5948.72|5948.02|119
1732266010000|2024-11-22 09:00:10|5948.72|5948.02|5947.6|5946.9|5948.72|5948.02|5947.22|5946.52|140
1732266020000|2024-11-22 09:00:20|5947.47|5946.77|5947.35|5946.65|5947.6|5946.9|5947.1|5946.4|50
1732266030000|2024-11-22 09:00:30|5947.1|5946.4|5946.97|5946.27|5947.1|5946.4|5946.85|5946.15|74
1732266040000|2024-11-22 09:00:40|5946.85|5946.15|5948.1|5947.4|5948.1|5947.4|5946.85|5946.15|128
1732266050000|2024-11-22 09:00:50|5947.97|5947.27|5947.85|5947.15|5948.1|5947.4|5947.6|5946.9|44
1732266060000|2024-11-22 09:01:00|5947.97|5947.27|5948.22|5947.52|5948.35|5947.65|5947.6|5946.9|61
1732266070000|2024-11-22 09:01:10|5948.1|5947.4|5948.1|5947.4|5948.35|5947.65|5947.85|5947.15|22
1732266080000|2024-11-22 09:01:20|5947.97|5947.27|5947.6|5946.9|5948.1|5947.4|5947.35|5946.65|26
1732266090000|2024-11-22 09:01:30|5947.85|5947.15|5948.35|5947.65|5948.35|5947.65|5947.85|5947.15|44
1732266100000|2024-11-22 09:01:40|5948.22|5947.52|5947.1|5946.4|5948.35|5947.65|5947.1|5946.4|60
1732266110000|2024-11-22 09:01:50|5947.35|5946.65|5947.35|5946.65|5947.6|5946.9|5947.35|5946.65|36
1732266120000|2024-11-22 09:02:00|5947.47|5946.77|5945.85|5945.15|5947.85|5947.15|5945.85|5945.15|220
1732266130000|2024-11-22 09:02:10|5945.72|5945.02|5945.6|5944.9|5945.85|5945.15|5945.35|5944.65|70
1732266140000|2024-11-22 09:02:20|5945.35|5944.65|5946.35|5945.65|5946.6|5945.9|5945.35|5944.65|65
1732266150000|2024-11-22 09:02:30|5946.47|5945.77|5946.35|5945.65|5946.72|5946.02|5946.35|5945.65|28
1732266160000|2024-11-22 09:02:40|5946.22|5945.52|5947.1|5946.4|5947.1|5946.4|5946.22|5945.52|36
1732266170000|2024-11-22 09:02:50|5947.35|5946.65|5948.1|5947.4|5948.1|5947.4|5947.1|5946.4|130
1732266180000|2024-11-22 09:03:00|5948.22|5947.52|5948.6|5947.9|5948.6|5947.9|5948.1|5947.4|56
1732266190000|2024-11-22 09:03:10|5948.35|5947.65|5948.1|5947.4|5948.35|5947.65|5947.85|5947.15|30
1732266200000|2024-11-22 09:03:20|5948.47|5947.77|5948.1|5947.4|5948.97|5948.27|5947.97|5947.27|90
1732266210000|2024-11-22 09:03:30|5948.22|5947.52|5947.35|5946.65|5948.22|5947.52|5947.35|5946.65|69
1732266220000|2024-11-22 09:03:40|5947.1|5946.4|5946.6|5945.9|5947.1|5946.4|5946.6|5945.9|47
1732266230000|2024-11-22 09:03:50|5946.85|5946.15|5946.85|5946.15|5946.85|5946.15|5946.6|5945.9|44
1732266240000|2024-11-22 09:04:00|5946.72|5946.02|5946.1|5945.4|5946.72|5946.02|5945.85|5945.15|125
1732266250000|2024-11-22 09:04:10|5946.35|5945.65|5947.1|5946.4|5947.1|5946.4|5946.35|5945.65|27
1732266260000|2024-11-22 09:04:20|5947.35|5946.65|5947.35|5946.65|5947.6|5946.9|5947.1|5946.4|46
1732266270000|2024-11-22 09:04:30|5947.47|5946.77|5947.6|5946.9|5947.72|5947.02|5947.35|5946.65|29
1732266280000|2024-11-22 09:04:40|5947.85|5947.15|5948.6|5947.9|5948.6|5947.9|5947.85|5947.15|115
1732266290000|2024-11-22 09:04:50|5948.85|5948.15|5949.35|5948.65|5949.35|5948.65|5948.85|5948.15|125
1732266300000|2024-11-22 09:05:00|5949.47|5948.77|5949.85|5949.15|5950.35|5949.65|5949.47|5948.77|88
1732266310000|2024-11-22 09:05:10|5950.1|5949.4|5950.22|5949.52|5950.35|5949.65|5949.6|5948.9|89
1732266320000|2024-11-22 09:05:20|5950.1|5949.4|5949.6|5948.9|5950.1|5949.4|5949.1|5948.4|32
1732266330000|2024-11-22 09:05:30|5949.72|5949.02|5949.6|5948.9|5949.72|5949.02|5949.6|5948.9|25
1732266340000|2024-11-22 09:05:40|5949.72|5949.02|5949.22|5948.52|5950.35|5949.65|5949.1|5948.4|62
1732266350000|2024-11-22 09:05:50|5949.1|5948.4|5948.22|5947.52|5949.1|5948.4|5948.1|5947.4|77
1732266360000|2024-11-22 09:06:00|5948.1|5947.4|5947.35|5946.65|5948.1|5947.4|5947.35|5946.65|61
1732266370000|2024-11-22 09:06:10|5947.22|5946.52|5947.35|5946.65|5947.6|5946.9|5947.1|5946.4|34
1732266380000|2024-11-22 09:06:20|5947.22|5946.52|5946.97|5946.27|5947.35|5946.65|5946.85|5946.15|18
1732266390000|2024-11-22 09:06:30|5946.85|5946.15|5947.1|5946.4|5947.1|5946.4|5946.35|5945.65|59
1732266400000|2024-11-22 09:06:40|5946.97|5946.27|5947.35|5946.65|5947.47|5946.77|5946.97|5946.27|32
1732266410000|2024-11-22 09:06:50|5947.47|5946.77|5947.35|5946.65|5947.47|5946.77|5946.85|5946.15|66
1732266420000|2024-11-22 09:07:00|5947.47|5946.77|5947.1|5946.4|5947.47|5946.77|5946.97|5946.27|91
1732266430000|2024-11-22 09:07:10|5947.35|5946.65|5947.35|5946.65|5947.85|5947.15|5947.35|5946.65|52
1732266440000|2024-11-22 09:07:20|5947.47|5946.77|5948.47|5947.77|5948.47|5947.77|5947.47|5946.77|40
1732266450000|2024-11-22 09:07:30|5948.35|5947.65|5948.1|5947.4|5948.35|5947.65|5948.1|5947.4|41
1732266460000|2024-11-22 09:07:40|5948.6|5947.9|5948.35|5947.65|5948.85|5948.15|5948.35|5947.65|34
1732266470000|2024-11-22 09:07:50|5948.1|5947.4|5948.6|5947.9|5948.6|5947.9|5947.85|5947.15|49
1732266480000|2024-11-22 09:08:00|5948.85|5948.15|5948.6|5947.9|5949.1|5948.4|5948.47|5947.77|40
1732266490000|2024-11-22 09:08:10|5948.85|5948.15|5947.72|5947.02|5948.85|5948.15|5947.72|5947.02|98
1732266500000|2024-11-22 09:08:20|5947.6|5946.9|5947.35|5946.65|5947.85|5947.15|5947.35|5946.65|25
1732266510000|2024-11-22 09:08:30|5947.22|5946.52|5946.35|5945.65|5947.22|5946.52|5946.35|5945.65|55
1732266520000|2024-11-22 09:08:40|5946.22|5945.52|5946.35|5945.65|5946.6|5945.9|5946.22|5945.52|125
1732266530000|2024-11-22 09:08:50|5946.22|5945.52|5945.85|5945.15|5946.35|5945.65|5945.6|5944.9|53
1732266540000|2024-11-22 09:09:00|5945.72|5945.02|5945.47|5944.77|5946.35|5945.65|5945.47|5944.77|56
1732266550000|2024-11-22 09:09:10|5945.35|5944.65|5944.35|5943.65|5945.35|5944.65|5944.1|5943.4|139
1732266560000|2024-11-22 09:09:20|5944.22|5943.52|5943.72|5943.02|5944.35|5943.65|5943.6|5942.9|127
1732266570000|2024-11-22 09:09:30|5943.6|5942.9|5942.6|5941.9|5943.85|5943.15|5942.6|5941.9|127
1732266580000|2024-11-22 09:09:40|5942.85|5942.15|5942.85|5942.15|5943.35|5942.65|5942.6|5941.9|176
1732266590000|2024-11-22 09:09:50|5942.72|5942.02|5943.6|5942.9|5943.6|5942.9|5942.6|5941.9|85
1732266600000|2024-11-22 09:10:00|5943.35|5942.65|5942.85|5942.15|5943.35|5942.65|5942.35|5941.65|168
1732266610000|2024-11-22 09:10:10|5942.6|5941.9|5941.97|5941.27|5942.85|5942.15|5941.85|5941.15|120
1732266620000|2024-11-22 09:10:20|5941.85|5941.15|5941.85|5941.15|5942.1|5941.4|5941.35|5940.65|160
1732266630000|2024-11-22 09:10:30|5941.72|5941.02|5941.6|5940.9|5941.85|5941.15|5941.1|5940.4|150
1732266640000|2024-11-22 09:10:40|5941.85|5941.15|5942.22|5941.52|5942.35|5941.65|5941.85|5941.15|115
1732266650000|2024-11-22 09:10:50|5942.35|5941.65|5942.85|5942.15|5942.97|5942.27|5942.35|5941.65|127
1732266660000|2024-11-22 09:11:00|5942.97|5942.27|5942.85|5942.15|5943.35|5942.65|5942.85|5942.15|65
1732266670000|2024-11-22 09:11:10|5942.6|5941.9|5942.22|5941.52|5942.6|5941.9|5941.6|5940.9|174
1732266680000|2024-11-22 09:11:20|5942.1|5941.4|5942.85|5942.15|5942.97|5942.27|5942.1|5941.4|76
1732266690000|2024-11-22 09:11:30|5942.72|5942.02|5943.1|5942.4|5943.35|5942.65|5942.6|5941.9|142
1732266700000|2024-11-22 09:11:40|5942.85|5942.15|5942.85|5942.15|5942.85|5942.15|5942.6|5941.9|45
1732266710000|2024-11-22 09:11:50|5942.6|5941.9|5942.35|5941.65|5943.1|5942.4|5941.85|5941.15|99
1732266720000|2024-11-22 09:12:00|5942.47|5941.77|5942.6|5941.9|5942.85|5942.15|5942.1|5941.4|148
1732266730000|2024-11-22 09:12:10|5942.97|5942.27|5941.85|5941.15|5943.1|5942.4|5941.85|5941.15|116
1732266740000|2024-11-22 09:12:20|5941.72|5941.02|5941.22|5940.52|5941.85|5941.15|5940.85|5940.15|301
1732266750000|2024-11-22 09:12:30|5941.1|5940.4|5941.47|5940.77|5942.1|5941.4|5941.1|5940.4|78
1732266760000|2024-11-22 09:12:40|5941.6|5940.9|5941.35|5940.65|5941.85|5941.15|5941.35|5940.65|86
1732266770000|2024-11-22 09:12:50|5941.6|5940.9|5940.97|5940.27|5941.6|5940.9|5940.97|5940.27|47
1732266780000|2024-11-22 09:13:00|5940.85|5940.15|5941.6|5940.9|5941.85|5941.15|5940.85|5940.15|64
1732266790000|2024-11-22 09:13:10|5941.47|5940.77|5941.35|5940.65|5941.6|5940.9|5941.1|5940.4|45
1732266800000|2024-11-22 09:13:20|5941.22|5940.52|5940.85|5940.15|5941.22|5940.52|5940.85|5940.15|74
1732266810000|2024-11-22 09:13:30|5940.97|5940.27|5941.35|5940.65|5941.47|5940.77|5940.85|5940.15|109
1732266820000|2024-11-22 09:13:40|5941.22|5940.52|5942.1|5941.4|5942.1|5941.4|5941.22|5940.52|62
1732266830000|2024-11-22 09:13:50|5941.97|5941.27|5941.85|5941.15|5942.6|5941.9|5941.85|5941.15|106
1732266840000|2024-11-22 09:14:00|5941.97|5941.27|5942.1|5941.4|5942.35|5941.65|5941.72|5941.02|121
1732266850000|2024-11-22 09:14:10|5941.97|5941.27|5941.85|5941.15|5942.35|5941.65|5941.85|5941.15|33
1732266860000|2024-11-22 09:14:20|5941.97|5941.27|5942.1|5941.4|5942.6|5941.9|5941.6|5940.9|109
1732266870000|2024-11-22 09:14:30|5941.97|5941.27|5941.6|5940.9|5942.1|5941.4|5941.1|5940.4|76
1732266880000|2024-11-22 09:14:40|5941.35|5940.65|5941.85|5941.15|5942.1|5941.4|5941.35|5940.65|59
1732266890000|2024-11-22 09:14:50|5941.72|5941.02|5941.6|5940.9|5941.85|5941.15|5941.6|5940.9|64
1732266900000|2024-11-22 09:15:00|5941.72|5941.02|5940.85|5940.15|5941.85|5941.15|5940.6|5939.9|177
1732266910000|2024-11-22 09:15:10|5940.97|5940.27|5941.6|5940.9|5941.6|5940.9|5940.85|5940.15|48
1732266920000|2024-11-22 09:15:20|5941.72|5941.02|5941.85|5941.15|5941.85|5941.15|5941.6|5940.9|50
1732266930000|2024-11-22 09:15:30|5941.72|5941.02|5941.85|5941.15|5942.1|5941.4|5941.47|5940.77|110
1732266940000|2024-11-22 09:15:40|5942.1|5941.4|5941.35|5940.65|5942.35|5941.65|5941.35|5940.65|48
1732266950000|2024-11-22 09:15:50|5941.47|5940.77|5941.47|5940.77|5941.6|5940.9|5941.35|5940.65|48
1732266960000|2024-11-22 09:16:00|5941.6|5940.9|5942.22|5941.52|5942.6|5941.9|5941.6|5940.9|77
1732266970000|2024-11-22 09:16:10|5942.1|5941.4|5942.35|5941.65|5942.6|5941.9|5942.1|5941.4|47
1732266980000|2024-11-22 09:16:20|5942.47|5941.77|5941.85|5941.15|5942.47|5941.77|5941.85|5941.15|54
1732266990000|2024-11-22 09:16:30|5941.97|5941.27|5942.85|5942.15|5942.97|5942.27|5941.97|5941.27|93
1732267000000|2024-11-22 09:16:40|5943.1|5942.4|5942.85|5942.15|5943.1|5942.4|5942.72|5942.02|72
1732267010000|2024-11-22 09:16:50|5942.97|5942.27|5943.35|5942.65|5943.35|5942.65|5942.85|5942.15|63
1732267020000|2024-11-22 09:17:00|5943.1|5942.4|5942.1|5941.4|5943.1|5942.4|5941.85|5941.15|127
1732267030000|2024-11-22 09:17:10|5942.35|5941.65|5942.1|5941.4|5942.35|5941.65|5942.1|5941.4|13
1732267040000|2024-11-22 09:17:20|5942.35|5941.65|5942.6|5941.9|5942.6|5941.9|5942.1|5941.4|47
1732267050000|2024-11-22 09:17:30|5942.47|5941.77|5942.6|5941.9|5942.6|5941.9|5942.35|5941.65|20
1732267060000|2024-11-22 09:17:40|5942.47|5941.77|5942.35|5941.65|5942.85|5942.15|5942.35|5941.65|36
1732267070000|2024-11-22 09:17:50|5942.22|5941.52|5942.1|5941.4|5942.22|5941.52|5941.72|5941.02|48
1732267080000|2024-11-22 09:18:00|5941.85|5941.15|5941.6|5940.9|5942.22|5941.52|5941.35|5940.65|71
1732267090000|2024-11-22 09:18:10|5941.47|5940.77|5941.85|5941.15|5942.1|5941.4|5941.47|5940.77|43
1732267100000|2024-11-22 09:18:20|5941.72|5941.02|5942.35|5941.65|5942.6|5941.9|5941.35|5940.65|122
1732267110000|2024-11-22 09:18:30|5942.47|5941.77|5942.35|5941.65|5942.72|5942.02|5942.35|5941.65|54
1732267120000|2024-11-22 09:18:40|5942.22|5941.52|5942.1|5941.4|5942.35|5941.65|5942.1|5941.4|38
1732267130000|2024-11-22 09:18:50|5942.22|5941.52|5941.6|5940.9|5942.22|5941.52|5941.6|5940.9|41
1732267140000|2024-11-22 09:19:00|5941.72|5941.02|5941.47|5940.77|5942.1|5941.4|5941.35|5940.65|113
1732267150000|2024-11-22 09:19:10|5941.35|5940.65|5941.35|5940.65|5941.72|5941.02|5941.35|5940.65|39
1732267160000|2024-11-22 09:19:20|5941.47|5940.77|5940.6|5939.9|5941.85|5941.15|5940.6|5939.9|159
1732267170000|2024-11-22 09:19:30|5940.85|5940.15|5941.1|5940.4|5941.35|5940.65|5940.85|5940.15|80
1732267180000|2024-11-22 09:19:40|5941.22|5940.52|5941.35|5940.65|5941.6|5940.9|5941.1|5940.4|46
1732267190000|2024-11-22 09:19:50|5941.6|5940.9|5940.85|5940.15|5941.6|5940.9|5940.6|5939.9|276
1732267200000|2024-11-22 09:20:00|5941.35|5940.65|5941.85|5941.15|5941.85|5941.15|5940.6|5939.9|398
1732267210000|2024-11-22 09:20:10|5941.47|5940.77|5941.35|5940.65|5941.47|5940.77|5940.97|5940.27|81
1732267220000|2024-11-22 09:20:20|5941.22|5940.52|5941.6|5940.9|5941.6|5940.9|5941.1|5940.4|25
1732267230000|2024-11-22 09:20:30|5941.47|5940.77|5942.1|5941.4|5942.1|5941.4|5941.35|5940.65|29
1732267240000|2024-11-22 09:20:40|5941.72|5941.02|5941.85|5941.15|5941.85|5941.15|5941.47|5940.77|37
1732267250000|2024-11-22 09:20:50|5941.72|5941.02|5942.1|5941.4|5942.22|5941.52|5941.72|5941.02|71
1732267260000|2024-11-22 09:21:00|5942.22|5941.52|5942.1|5941.4|5942.85|5942.15|5942.1|5941.4|170
1732267270000|2024-11-22 09:21:10|5941.97|5941.27|5942.22|5941.52|5942.35|5941.65|5941.97|5941.27|72
1732267280000|2024-11-22 09:21:20|5942.1|5941.4|5941.97|5941.27|5942.6|5941.9|5941.85|5941.15|68
1732267290000|2024-11-22 09:21:30|5941.85|5941.15|5942.6|5941.9|5942.85|5942.15|5941.85|5941.15|62
1732267300000|2024-11-22 09:21:40|5942.1|5941.4|5941.85|5941.15|5942.1|5941.4|5941.6|5940.9|55
1732267310000|2024-11-22 09:21:50|5941.97|5941.27|5941.97|5941.27|5941.97|5941.27|5941.6|5940.9|51
1732267320000|2024-11-22 09:22:00|5942.1|5941.4|5942.6|5941.9|5942.6|5941.9|5942.1|5941.4|57
1732267330000|2024-11-22 09:22:10|5942.47|5941.77|5941.35|5940.65|5942.6|5941.9|5941.35|5940.65|122
1732267340000|2024-11-22 09:22:20|5941.47|5940.77|5940.97|5940.27|5941.6|5940.9|5940.85|5940.15|96
1732267350000|2024-11-22 09:22:30|5941.1|5940.4|5940.6|5939.9|5941.1|5940.4|5940.6|5939.9|83
1732267360000|2024-11-22 09:22:40|5940.72|5940.02|5940.85|5940.15|5941.1|5940.4|5940.72|5940.02|66
1732267370000|2024-11-22 09:22:50|5940.97|5940.27|5940.6|5939.9|5941.1|5940.4|5940.6|5939.9|40
1732267380000|2024-11-22 09:23:00|5940.85|5940.15|5940.85|5940.15|5940.85|5940.15|5940.6|5939.9|188
1732267390000|2024-11-22 09:23:10|5941.1|5940.4|5940.72|5940.02|5941.1|5940.4|5940.6|5939.9|36
1732267400000|2024-11-22 09:23:20|5940.85|5940.15|5941.22|5940.52|5941.35|5940.65|5940.85|5940.15|44
1732267410000|2024-11-22 09:23:30|5941.1|5940.4|5941.47|5940.77|5941.85|5941.15|5941.1|5940.4|38
1732267420000|2024-11-22 09:23:40|5941.35|5940.65|5941.35|5940.65|5941.6|5940.9|5941.1|5940.4|23
1732267430000|2024-11-22 09:23:50|5941.22|5940.52|5941.35|5940.65|5941.35|5940.65|5941.1|5940.4|20
1732267440000|2024-11-22 09:24:00|5941.47|5940.77|5941.35|5940.65|5941.85|5941.15|5941.35|5940.65|54
1732267450000|2024-11-22 09:24:10|5941.47|5940.77|5941.35|5940.65|5941.6|5940.9|5941.35|5940.65|51
1732267460000|2024-11-22 09:24:20|5941.22|5940.52|5940.85|5940.15|5941.35|5940.65|5940.72|5940.02|39
1732267470000|2024-11-22 09:24:30|5941.1|5940.4|5941.1|5940.4|5941.1|5940.4|5940.85|5940.15|48
1732267480000|2024-11-22 09:24:40|5941.22|5940.52|5940.85|5940.15|5941.22|5940.52|5940.85|5940.15|46
1732267490000|2024-11-22 09:24:50|5940.72|5940.02|5936.85|5936.15|5940.85|5940.15|5936.85|5936.15|775
1732267500000|2024-11-22 09:25:00|5937.1|5936.4|5936.1|5935.4|5937.1|5936.4|5935.6|5934.9|485
1732267510000|2024-11-22 09:25:10|5935.85|5935.15|5936.35|5935.65|5936.35|5935.65|5935.6|5934.9|246
1732267520000|2024-11-22 09:25:20|5935.85|5935.15|5935.6|5934.9|5935.85|5935.15|5935.6|5934.9|196
1732267530000|2024-11-22 09:25:30|5935.72|5935.02|5935.6|5934.9|5936.22|5935.52|5935.6|5934.9|250
1732267540000|2024-11-22 09:25:40|5935.85|5935.15|5936.6|5935.9|5936.6|5935.9|5935.6|5934.9|420
1732267550000|2024-11-22 09:25:50|5936.85|5936.15|5936.1|5935.4|5937.1|5936.4|5935.97|5935.27|201
1732267560000|2024-11-22 09:26:00|5936.22|5935.52|5936.47|5935.77|5936.72|5936.02|5936.22|5935.52|77
1732267570000|2024-11-22 09:26:10|5936.85|5936.15|5935.85|5935.15|5937.1|5936.4|5935.85|5935.15|104
1732267580000|2024-11-22 09:26:20|5935.97|5935.27|5935.85|5935.15|5936.1|5935.4|5935.6|5934.9|64
1732267590000|2024-11-22 09:26:30|5935.72|5935.02|5935.85|5935.15|5935.97|5935.27|5935.6|5934.9|93
1732267600000|2024-11-22 09:26:40|5936.1|5935.4|5934.1|5933.4|5936.35|5935.65|5933.85|5933.15|862
1732267610000|2024-11-22 09:26:50|5934.22|5933.52|5934.85|5934.15|5934.97|5934.27|5934.1|5933.4|131
1732267620000|2024-11-22 09:27:00|5934.72|5934.02|5932.35|5931.65|5934.85|5934.15|5932.35|5931.65|569
1732267630000|2024-11-22 09:27:10|5932.1|5931.4|5927.47|5926.77|5932.22|5931.52|5927.1|5926.4|1539
1732267640000|2024-11-22 09:27:20|5927.6|5926.9|5927.85|5927.15|5928.1|5927.4|5927.35|5926.65|289
1732267650000|2024-11-22 09:27:30|5927.97|5927.27|5928.35|5927.65|5928.6|5927.9|5927.85|5927.15|141
1732267660000|2024-11-22 09:27:40|5928.22|5927.52|5928.85|5928.15|5928.85|5928.15|5928.22|5927.52|83
1732267670000|2024-11-22 09:27:50|5928.72|5928.02|5929.35|5928.65|5929.35|5928.65|5928.6|5927.9|103
1732267680000|2024-11-22 09:28:00|5930.1|5929.4|5930.6|5929.9|5930.6|5929.9|5929.85|5929.15|168
1732267690000|2024-11-22 09:28:10|5930.85|5930.15|5931.1|5930.4|5931.35|5930.65|5930.72|5930.02|114
1732267700000|2024-11-22 09:28:20|5931.35|5930.65|5931.22|5930.52|5931.6|5930.9|5931.1|5930.4|73
1732267710000|2024-11-22 09:28:30|5931.35|5930.65|5931.35|5930.65|5931.6|5930.9|5931.1|5930.4|57
1732267720000|2024-11-22 09:28:40|5931.47|5930.77|5931.85|5931.15|5932.35|5931.65|5931.35|5930.65|169
1732267730000|2024-11-22 09:28:50|5931.97|5931.27|5931.1|5930.4|5931.97|5931.27|5930.72|5930.02|114
1732267740000|2024-11-22 09:29:00|5930.97|5930.27|5930.22|5929.52|5931.22|5930.52|5930.1|5929.4|91
1732267750000|2024-11-22 09:29:10|5930.35|5929.65|5930.1|5929.4|5930.6|5929.9|5929.97|5929.27|75
1732267760000|2024-11-22 09:29:20|5929.97|5929.27|5931.35|5930.65|5931.35|5930.65|5929.97|5929.27|38
1732267770000|2024-11-22 09:29:30|5931.1|5930.4|5930.35|5929.65|5931.1|5930.4|5930.1|5929.4|119
1732267780000|2024-11-22 09:29:40|5930.6|5929.9|5931.1|5930.4|5931.35|5930.65|5930.35|5929.65|70
1732267790000|2024-11-22 09:29:50|5930.97|5930.27|5930.6|5929.9|5930.97|5930.27|5929.97|5929.27|122
1732267800000|2024-11-22 09:30:00|5930.47|5929.77|5929.35|5928.65|5930.47|5929.77|5928.6|5927.9|234
1732267810000|2024-11-22 09:30:10|5929.6|5928.9|5928.35|5927.65|5929.6|5928.9|5928.1|5927.4|171
1732267820000|2024-11-22 09:30:20|5928.47|5927.77|5928.35|5927.65|5929.22|5928.52|5927.85|5927.15|117
1732267830000|2024-11-22 09:30:30|5928.22|5927.52|5929.97|5929.27|5930.1|5929.4|5928.22|5927.52|67
1732267840000|2024-11-22 09:30:40|5929.85|5929.15|5929.1|5928.4|5930.35|5929.65|5929.1|5928.4|111
1732267850000|2024-11-22 09:30:50|5928.85|5928.15|5928.6|5927.9|5928.85|5928.15|5927.85|5927.15|256
1732267860000|2024-11-22 09:31:00|5928.47|5927.77|5927.6|5926.9|5928.6|5927.9|5927.6|5926.9|70
1732267870000|2024-11-22 09:31:10|5927.47|5926.77|5927.35|5926.65|5927.72|5927.02|5926.72|5926.02|162
1732267880000|2024-11-22 09:31:20|5927.47|5926.77|5927.35|5926.65|5927.85|5927.15|5927.35|5926.65|83
1732267890000|2024-11-22 09:31:30|5927.47|5926.77|5926.6|5925.9|5927.47|5926.77|5926.6|5925.9|68
1732267900000|2024-11-22 09:31:40|5926.35|5925.65|5926.1|5925.4|5926.35|5925.65|5925.35|5924.65|463
1732267910000|2024-11-22 09:31:50|5925.97|5925.27|5927.1|5926.4|5927.1|5926.4|5925.85|5925.15|225
1732267920000|2024-11-22 09:32:00|5926.85|5926.15|5923.85|5923.15|5926.97|5926.27|5923.6|5922.9|438
1732267930000|2024-11-22 09:32:10|5923.72|5923.02|5923.1|5922.4|5923.85|5923.15|5923.1|5922.4|224
1732267940000|2024-11-22 09:32:20|5922.85|5922.15|5923.6|5922.9|5923.85|5923.15|5922.85|5922.15|348
1732267950000|2024-11-22 09:32:30|5923.35|5922.65|5924.1|5923.4|5925.35|5924.65|5923.35|5922.65|267
1732267960000|2024-11-22 09:32:40|5923.85|5923.15|5922.85|5922.15|5923.85|5923.15|5922.6|5921.9|237
1732267970000|2024-11-22 09:32:50|5922.97|5922.27|5922.6|5921.9|5923.1|5922.4|5922.35|5921.65|184
1732267980000|2024-11-22 09:33:00|5922.35|5921.65|5923.6|5922.9|5923.85|5923.15|5921.85|5921.15|376
1732267990000|2024-11-22 09:33:10|5923.47|5922.77|5925.1|5924.4|5925.35|5924.65|5923.1|5922.4|297
1732268000000|2024-11-22 09:33:20|5925.35|5924.65|5925.85|5925.15|5926.1|5925.4|5925.22|5924.52|135
1732268010000|2024-11-22 09:33:30|5925.97|5925.27|5925.1|5924.4|5926.1|5925.4|5924.85|5924.15|118
1732268020000|2024-11-22 09:33:40|5924.97|5924.27|5924.6|5923.9|5924.97|5924.27|5924.6|5923.9|76
1732268030000|2024-11-22 09:33:50|5924.85|5924.15|5924.85|5924.15|5924.85|5924.15|5924.35|5923.65|75
1732268040000|2024-11-22 09:34:00|5924.6|5923.9|5925.22|5924.52|5925.22|5924.52|5924.6|5923.9|91
1732268050000|2024-11-22 09:34:10|5925.1|5924.4|5926.1|5925.4|5926.1|5925.4|5924.35|5923.65|191
1732268060000|2024-11-22 09:34:20|5926.35|5925.65|5924.97|5924.27|5926.35|5925.65|5924.72|5924.02|173
1732268070000|2024-11-22 09:34:30|5925.1|5924.4|5924.22|5923.52|5925.1|5924.4|5924.1|5923.4|94
1732268080000|2024-11-22 09:34:40|5924.35|5923.65|5924.6|5923.9|5924.6|5923.9|5924.1|5923.4|121
1732268090000|2024-11-22 09:34:50|5924.47|5923.77|5924.47|5923.77|5925.1|5924.4|5924.1|5923.4|79
1732268100000|2024-11-22 09:35:00|5924.85|5924.15|5925.1|5924.4|5925.35|5924.65|5923.85|5923.15|237
1732268110000|2024-11-22 09:35:10|5924.97|5924.27|5925.35|5924.65|5925.35|5924.65|5924.85|5924.15|69
1732268120000|2024-11-22 09:35:20|5925.1|5924.4|5924.72|5924.02|5925.35|5924.65|5924.47|5923.77|52
1732268130000|2024-11-22 09:35:30|5924.97|5924.27|5925.1|5924.4|5925.35|5924.65|5924.85|5924.15|89
1732268140000|2024-11-22 09:35:40|5924.85|5924.15|5925.85|5925.15|5925.85|5925.15|5924.35|5923.65|94
1732268150000|2024-11-22 09:35:50|5925.97|5925.27|5926.1|5925.4|5926.35|5925.65|5925.6|5924.9|79
1732268160000|2024-11-22 09:36:00|5926.35|5925.65|5925.1|5924.4|5926.35|5925.65|5925.1|5924.4|79
1732268170000|2024-11-22 09:36:10|5924.97|5924.27|5924.35|5923.65|5925.1|5924.4|5924.35|5923.65|47
1732268180000|2024-11-22 09:36:20|5924.47|5923.77|5924.35|5923.65|5924.72|5924.02|5923.85|5923.15|49
1732268190000|2024-11-22 09:36:30|5924.22|5923.52|5923.6|5922.9|5924.6|5923.9|5923.35|5922.65|69
1732268200000|2024-11-22 09:36:40|5924.47|5923.77|5924.85|5924.15|5924.85|5924.15|5924.47|5923.77|80
1732268210000|2024-11-22 09:36:50|5924.72|5924.02|5924.85|5924.15|5924.85|5924.15|5924.1|5923.4|47
1732268220000|2024-11-22 09:37:00|5924.35|5923.65|5924.1|5923.4|5924.35|5923.65|5923.72|5923.02|29
1732268230000|2024-11-22 09:37:10|5924.22|5923.52|5924.6|5923.9|5924.6|5923.9|5923.6|5922.9|38
1732268240000|2024-11-22 09:37:20|5924.72|5924.02|5924.6|5923.9|5924.85|5924.15|5924.35|5923.65|37
1732268250000|2024-11-22 09:37:30|5924.47|5923.77|5925.1|5924.4|5925.6|5924.9|5924.47|5923.77|56
1732268260000|2024-11-22 09:37:40|5925.35|5924.65|5925.47|5924.77|5925.72|5925.02|5925.35|5924.65|79
1732268270000|2024-11-22 09:37:50|5925.35|5924.65|5924.85|5924.15|5925.6|5924.9|5924.85|5924.15|92
1732268280000|2024-11-22 09:38:00|5924.6|5923.9|5923.85|5923.15|5924.72|5924.02|5923.85|5923.15|75
1732268290000|2024-11-22 09:38:10|5923.72|5923.02|5922.35|5921.65|5923.72|5923.02|5922.35|5921.65|115
1732268300000|2024-11-22 09:38:20|5922.6|5921.9|5923.1|5922.4|5923.72|5923.02|5922.6|5921.9|121
1732268310000|2024-11-22 09:38:30|5922.85|5922.15|5923.22|5922.52|5923.35|5922.65|5922.6|5921.9|60
1732268320000|2024-11-22 09:38:40|5923.1|5922.4|5922.85|5922.15|5923.35|5922.65|5922.6|5921.9|58
1732268330000|2024-11-22 09:38:50|5922.72|5922.02|5923.6|5922.9|5923.6|5922.9|5922.72|5922.02|55
1732268340000|2024-11-22 09:39:00|5923.72|5923.02|5922.35|5921.65|5923.85|5923.15|5922.35|5921.65|66
1732268350000|2024-11-22 09:39:10|5922.6|5921.9|5922.97|5922.27|5922.97|5922.27|5922.35|5921.65|81
1732268360000|2024-11-22 09:39:20|5923.1|5922.4|5922.85|5922.15|5923.47|5922.77|5922.85|5922.15|139
1732268370000|2024-11-22 09:39:30|5922.97|5922.27|5923.6|5922.9|5923.6|5922.9|5922.97|5922.27|31
1732268380000|2024-11-22 09:39:40|5923.47|5922.77|5924.35|5923.65|5924.35|5923.65|5923.47|5922.77|72
1732268390000|2024-11-22 09:39:50|5924.47|5923.77|5923.22|5922.52|5924.6|5923.9|5923.22|5922.52|98
1732268400000|2024-11-22 09:40:00|5923.35|5922.65|5922.35|5921.65|5923.97|5923.27|5922.35|5921.65|114
1732268410000|2024-11-22 09:40:10|5922.47|5921.77|5921.85|5921.15|5922.47|5921.77|5921.85|5921.15|61
1732268420000|2024-11-22 09:40:20|5921.97|5921.27|5922.85|5922.15|5923.1|5922.4|5921.85|5921.15|67
1732268430000|2024-11-22 09:40:30|5922.6|5921.9|5924.1|5923.4|5924.1|5923.4|5922.6|5921.9|49
1732268440000|2024-11-22 09:40:40|5924.22|5923.52|5926.1|5925.4|5926.1|5925.4|5924.22|5923.52|256
1732268450000|2024-11-22 09:40:50|5926.22|5925.52|5925.6|5924.9|5926.35|5925.65|5925.6|5924.9|80
1732268460000|2024-11-22 09:41:00|5925.35|5924.65|5924.85|5924.15|5925.6|5924.9|5924.47|5923.77|118
1732268470000|2024-11-22 09:41:10|5925.1|5924.4|5925.35|5924.65|5925.6|5924.9|5924.85|5924.15|123
1732268480000|2024-11-22 09:41:20|5925.47|5924.77|5926.1|5925.4|5926.1|5925.4|5925.1|5924.4|50
1732268490000|2024-11-22 09:41:30|5926.22|5925.52|5926.85|5926.15|5927.35|5926.65|5926.22|5925.52|182
1732268500000|2024-11-22 09:41:40|5926.72|5926.02|5926.6|5925.9|5927.1|5926.4|5926.6|5925.9|71
1732268510000|2024-11-22 09:41:50|5926.72|5926.02|5926.85|5926.15|5927.1|5926.4|5926.47|5925.77|95
1732268520000|2024-11-22 09:42:00|5926.72|5926.02|5927.1|5926.4|5927.6|5926.9|5926.6|5925.9|265
1732268530000|2024-11-22 09:42:10|5927.22|5926.52|5927.1|5926.4|5927.6|5926.9|5926.85|5926.15|75
1732268540000|2024-11-22 09:42:20|5927.35|5926.65|5926.35|5925.65|5927.35|5926.65|5926.1|5925.4|151
1732268550000|2024-11-22 09:42:30|5926.22|5925.52|5925.35|5924.65|5926.22|5925.52|5925.35|5924.65|131
1732268560000|2024-11-22 09:42:40|5925.22|5924.52|5924.35|5923.65|5925.22|5924.52|5924.35|5923.65|195
1732268570000|2024-11-22 09:42:50|5924.6|5923.9|5924.35|5923.65|5924.85|5924.15|5924.22|5923.52|46
1732268580000|2024-11-22 09:43:00|5924.22|5923.52|5924.47|5923.77|5925.1|5924.4|5924.22|5923.52|129
1732268590000|2024-11-22 09:43:10|5924.35|5923.65|5924.1|5923.4|5924.35|5923.65|5923.85|5923.15|31
1732268600000|2024-11-22 09:43:20|5924.6|5923.9|5924.35|5923.65|5924.85|5924.15|5924.35|5923.65|48
1732268610000|2024-11-22 09:43:30|5924.6|5923.9|5925.1|5924.4|5925.1|5924.4|5924.6|5923.9|111
1732268620000|2024-11-22 09:43:40|5924.85|5924.15|5924.6|5923.9|5924.85|5924.15|5924.6|5923.9|43
1732268630000|2024-11-22 09:43:50|5924.1|5923.4|5924.6|5923.9|5924.6|5923.9|5923.85|5923.15|78
1732268640000|2024-11-22 09:44:00|5924.85|5924.15|5924.85|5924.15|5925.1|5924.4|5924.6|5923.9|120
1732268650000|2024-11-22 09:44:10|5925.35|5924.65|5925.35|5924.65|5925.6|5924.9|5925.1|5924.4|89
1732268660000|2024-11-22 09:44:20|5924.97|5924.27|5925.35|5924.65|5925.35|5924.65|5924.97|5924.27|132
1732268670000|2024-11-22 09:44:30|5925.47|5924.77|5925.97|5925.27|5925.97|5925.27|5925.1|5924.4|79
1732268680000|2024-11-22 09:44:40|5925.85|5925.15|5925.85|5925.15|5926.22|5925.52|5925.85|5925.15|123
1732268690000|2024-11-22 09:44:50|5925.97|5925.27|5926.35|5925.65|5926.6|5925.9|5925.85|5925.15|76
1732268700000|2024-11-22 09:45:00|5926.47|5925.77|5926.35|5925.65|5926.72|5926.02|5926.22|5925.52|170
1732268710000|2024-11-22 09:45:10|5926.6|5925.9|5927.1|5926.4|5927.22|5926.52|5925.85|5925.15|190
1732268720000|2024-11-22 09:45:20|5927.35|5926.65|5928.35|5927.65|5928.6|5927.9|5927.35|5926.65|226
1732268730000|2024-11-22 09:45:30|5928.47|5927.77|5927.85|5927.15|5928.6|5927.9|5927.6|5926.9|184
1732268740000|2024-11-22 09:45:40|5927.97|5927.27|5927.97|5927.27|5928.6|5927.9|5927.6|5926.9|163
1732268750000|2024-11-22 09:45:50|5928.1|5927.4|5927.85|5927.15|5928.22|5927.52|5927.85|5927.15|84
1732268760000|2024-11-22 09:46:00|5928.1|5927.4|5928.1|5927.4|5928.35|5927.65|5927.35|5926.65|141
1732268770000|2024-11-22 09:46:10|5928.35|5927.65|5928.1|5927.4|5928.6|5927.9|5928.1|5927.4|128
1732268780000|2024-11-22 09:46:20|5927.97|5927.27|5927.85|5927.15|5928.22|5927.52|5927.85|5927.15|90
1732268790000|2024-11-22 09:46:30|5927.6|5926.9|5927.35|5926.65|5927.72|5927.02|5927.35|5926.65|31
1732268800000|2024-11-22 09:46:40|5927.22|5926.52|5927.35|5926.65|5927.72|5927.02|5927.1|5926.4|73
1732268810000|2024-11-22 09:46:50|5927.1|5926.4|5926.97|5926.27|5927.35|5926.65|5926.85|5926.15|77
1732268820000|2024-11-22 09:47:00|5926.85|5926.15|5927.35|5926.65|5927.35|5926.65|5926.1|5925.4|77
1732268830000|2024-11-22 09:47:10|5927.47|5926.77|5927.6|5926.9|5927.6|5926.9|5927.35|5926.65|67
1732268840000|2024-11-22 09:47:20|5927.47|5926.77|5927.35|5926.65|5927.47|5926.77|5926.85|5926.15|205
1732268850000|2024-11-22 09:47:30|5927.22|5926.52|5926.6|5925.9|5927.35|5926.65|5926.6|5925.9|36
1732268860000|2024-11-22 09:47:40|5926.72|5926.02|5926.85|5926.15|5927.22|5926.52|5926.72|5926.02|62
1732268870000|2024-11-22 09:47:50|5926.6|5925.9|5926.97|5926.27|5926.97|5926.27|5926.6|5925.9|46
1732268880000|2024-11-22 09:48:00|5927.1|5926.4|5925.6|5924.9|5927.1|5926.4|5925.6|5924.9|76
1732268890000|2024-11-22 09:48:10|5925.72|5925.02|5926.35|5925.65|5926.35|5925.65|5925.72|5925.02|35
1732268900000|2024-11-22 09:48:20|5926.22|5925.52|5926.6|5925.9|5926.6|5925.9|5925.85|5925.15|95
1732268910000|2024-11-22 09:48:30|5926.47|5925.77|5927.85|5927.15|5927.85|5927.15|5926.47|5925.77|56
1732268920000|2024-11-22 09:48:40|5927.6|5926.9|5927.72|5927.02|5928.1|5927.4|5927.6|5926.9|60
1732268930000|2024-11-22 09:48:50|5927.85|5927.15|5928.1|5927.4|5928.1|5927.4|5927.6|5926.9|34
1732268940000|2024-11-22 09:49:00|5928.35|5927.65|5928.85|5928.15|5928.85|5928.15|5928.35|5927.65|133
1732268950000|2024-11-22 09:49:10|5928.97|5928.27|5929.35|5928.65|5929.35|5928.65|5928.85|5928.15|75
1732268960000|2024-11-22 09:49:20|5929.47|5928.77|5930.1|5929.4|5930.1|5929.4|5929.1|5928.4|275
1732268970000|2024-11-22 09:49:30|5930.85|5930.15|5931.22|5930.52|5931.35|5930.65|5930.85|5930.15|254
1732268980000|2024-11-22 09:49:40|5931.35|5930.65|5931.1|5930.4|5931.47|5930.77|5931.1|5930.4|36
1732268990000|2024-11-22 09:49:50|5930.97|5930.27|5931.6|5930.9|5931.6|5930.9|5930.97|5930.27|60
1732269000000|2024-11-22 09:50:00|5931.85|5931.15|5931.1|5930.4|5932.1|5931.4|5930.85|5930.15|146
1732269010000|2024-11-22 09:50:10|5930.97|5930.27|5930.22|5929.52|5930.97|5930.27|5930.22|5929.52|91
1732269020000|2024-11-22 09:50:20|5930.1|5929.4|5930.85|5930.15|5930.85|5930.15|5930.1|5929.4|78
1732269030000|2024-11-22 09:50:30|5930.6|5929.9|5931.1|5930.4|5931.1|5930.4|5930.47|5929.77|81
1732269040000|2024-11-22 09:50:40|5930.97|5930.27|5931.1|5930.4|5931.22|5930.52|5930.85|5930.15|43
1732269050000|2024-11-22 09:50:50|5930.85|5930.15|5931.97|5931.27|5931.97|5931.27|5930.85|5930.15|46
1732269060000|2024-11-22 09:51:00|5932.1|5931.4|5931.6|5930.9|5932.1|5931.4|5931.1|5930.4|71
1732269070000|2024-11-22 09:51:10|5931.47|5930.77|5931.1|5930.4|5931.97|5931.27|5930.6|5929.9|191
1732269080000|2024-11-22 09:51:20|5931.35|5930.65|5930.6|5929.9|5931.35|5930.65|5930.6|5929.9|57
1732269090000|2024-11-22 09:51:30|5930.47|5929.77|5930.47|5929.77|5930.6|5929.9|5930.47|5929.77|12
1732269100000|2024-11-22 09:51:40|5930.6|5929.9|5931.1|5930.4|5931.1|5930.4|5930.35|5929.65|91
1732269110000|2024-11-22 09:51:50|5930.85|5930.15|5930.35|5929.65|5930.85|5930.15|5929.6|5928.9|175
1732269120000|2024-11-22 09:52:00|5930.6|5929.9|5930.6|5929.9|5930.6|5929.9|5930.35|5929.65|118
1732269130000|2024-11-22 09:52:10|5930.47|5929.77|5930.85|5930.15|5930.85|5930.15|5930.35|5929.65|50
1732269140000|2024-11-22 09:52:20|5930.97|5930.27|5931.35|5930.65|5931.35|5930.65|5930.85|5930.15|30
1732269150000|2024-11-22 09:52:30|5931.22|5930.52|5930.6|5929.9|5931.35|5930.65|5930.1|5929.4|106
1732269160000|2024-11-22 09:52:40|5930.85|5930.15|5930.85|5930.15|5931.1|5930.4|5930.72|5930.02|21
1732269170000|2024-11-22 09:52:50|5930.72|5930.02|5932.1|5931.4|5932.1|5931.4|5930.72|5930.02|80
1732269180000|2024-11-22 09:53:00|5931.97|5931.27|5931.35|5930.65|5931.97|5931.27|5931.35|5930.65|88
1732269190000|2024-11-22 09:53:10|5932.35|5931.65|5932.35|5931.65|5932.35|5931.65|5932.1|5931.4|191
1732269200000|2024-11-22 09:53:20|5932.6|5931.9|5933.1|5932.4|5933.22|5932.52|5932.35|5931.65|118
1732269210000|2024-11-22 09:53:30|5933.22|5932.52|5933.6|5932.9|5933.6|5932.9|5933.22|5932.52|38
1732269220000|2024-11-22 09:53:40|5933.35|5932.65|5933.35|5932.65|5933.47|5932.77|5932.85|5932.15|96
1732269230000|2024-11-22 09:53:50|5933.6|5932.9|5933.85|5933.15|5933.97|5933.27|5933.6|5932.9|133
1732269240000|2024-11-22 09:54:00|5933.97|5933.27|5935.1|5934.4|5935.1|5934.4|5933.85|5933.15|152
1732269250000|2024-11-22 09:54:10|5935.47|5934.77|5935.1|5934.4|5935.47|5934.77|5935.1|5934.4|64
1732269260000|2024-11-22 09:54:20|5934.85|5934.15|5935.6|5934.9|5935.6|5934.9|5934.85|5934.15|108
1732269270000|2024-11-22 09:54:30|5935.72|5935.02|5936.1|5935.4|5936.85|5936.15|5935.72|5935.02|216
1732269280000|2024-11-22 09:54:40|5936.85|5936.15|5936.6|5935.9|5937.1|5936.4|5936.35|5935.65|231
1732269290000|2024-11-22 09:54:50|5936.35|5935.65|5936.1|5935.4|5936.47|5935.77|5935.85|5935.15|57
1732269300000|2024-11-22 09:55:00|5936.22|5935.52|5936.85|5936.15|5937.1|5936.4|5935.85|5935.15|176
1732269310000|2024-11-22 09:55:10|5936.6|5935.9|5936.35|5935.65|5936.85|5936.15|5936.35|5935.65|67
1732269320000|2024-11-22 09:55:20|5936.72|5936.02|5936.35|5935.65|5936.85|5936.15|5936.1|5935.4|48
1732269330000|2024-11-22 09:55:30|5936.1|5935.4|5935.85|5935.15|5936.22|5935.52|5935.35|5934.65|112
1732269340000|2024-11-22 09:55:40|5935.72|5935.02|5935.22|5934.52|5935.72|5935.02|5935.1|5934.4|43
1732269350000|2024-11-22 09:55:50|5935.1|5934.4|5935.6|5934.9|5935.6|5934.9|5935.1|5934.4|45
1732269360000|2024-11-22 09:56:00|5936.1|5935.4|5937.6|5936.9|5937.6|5936.9|5935.85|5935.15|223
1732269370000|2024-11-22 09:56:10|5937.35|5936.65|5936.1|5935.4|5937.6|5936.9|5935.85|5935.15|148
1732269380000|2024-11-22 09:56:20|5935.97|5935.27|5936.47|5935.77|5936.6|5935.9|5935.85|5935.15|79
1732269390000|2024-11-22 09:56:30|5936.35|5935.65|5937.1|5936.4|5937.1|5936.4|5936.35|5935.65|90
1732269400000|2024-11-22 09:56:40|5937.35|5936.65|5938.1|5937.4|5938.1|5937.4|5937.35|5936.65|66
1732269410000|2024-11-22 09:56:50|5938.35|5937.65|5938.35|5937.65|5938.35|5937.65|5938.1|5937.4|88
1732269420000|2024-11-22 09:57:00|5938.22|5937.52|5938.47|5937.77|5938.6|5937.9|5937.97|5937.27|82
1732269430000|2024-11-22 09:57:10|5938.6|5937.9|5938.22|5937.52|5938.6|5937.9|5937.85|5937.15|73
1732269440000|2024-11-22 09:57:20|5937.85|5937.15|5938.97|5938.27|5939.1|5938.4|5937.6|5936.9|191
1732269450000|2024-11-22 09:57:30|5938.85|5938.15|5937.85|5937.15|5938.85|5938.15|5937.85|5937.15|119
1732269460000|2024-11-22 09:57:40|5937.72|5937.02|5937.72|5937.02|5937.72|5937.02|5937.6|5936.9|33
1732269470000|2024-11-22 09:57:50|5937.6|5936.9|5937.35|5936.65|5937.6|5936.9|5937.22|5936.52|56
1732269480000|2024-11-22 09:58:00|5937.47|5936.77|5937.85|5937.15|5937.97|5937.27|5937.35|5936.65|78
1732269490000|2024-11-22 09:58:10|5937.72|5937.02|5937.35|5936.65|5937.85|5937.15|5937.35|5936.65|19
1732269500000|2024-11-22 09:58:20|5937.22|5936.52|5936.85|5936.15|5937.22|5936.52|5936.1|5935.4|150
1732269510000|2024-11-22 09:58:30|5936.97|5936.27|5937.35|5936.65|5937.35|5936.65|5936.6|5935.9|40
1732269520000|2024-11-22 09:58:40|5937.1|5936.4|5937.1|5936.4|5937.22|5936.52|5936.85|5936.15|29
1732269530000|2024-11-22 09:58:50|5937.22|5936.52|5937.1|5936.4|5937.22|5936.52|5936.85|5936.15|28
1732269540000|2024-11-22 09:59:00|5937.22|5936.52|5937.1|5936.4|5937.35|5936.65|5936.85|5936.15|8
1732269550000|2024-11-22 09:59:10|5937.22|5936.52|5937.35|5936.65|5937.35|5936.65|5936.85|5936.15|43
1732269560000|2024-11-22 09:59:20|5937.6|5936.9|5937.35|5936.65|5937.72|5937.02|5937.35|5936.65|18
1732269570000|2024-11-22 09:59:30|5937.47|5936.77|5937.35|5936.65|5937.6|5936.9|5937.35|5936.65|31
1732269580000|2024-11-22 09:59:40|5937.22|5936.52|5937.35|5936.65|5937.47|5936.77|5936.85|5936.15|28
1732269590000|2024-11-22 09:59:50|5937.47|5936.77|5937.22|5936.52|5937.47|5936.77|5937.1|5936.4|16
1732269600000|2024-11-22 10:00:00|5937.35|5936.65|5936.1|5935.4|5937.72|5937.02|5936.1|5935.4|84
1732269610000|2024-11-22 10:00:10|5935.97|5935.27|5935.6|5934.9|5936.35|5935.65|5935.35|5934.65|99
1732269620000|2024-11-22 10:00:20|5935.47|5934.77|5934.85|5934.15|5935.47|5934.77|5934.72|5934.02|118
1732269630000|2024-11-22 10:00:30|5934.72|5934.02|5934.1|5933.4|5934.72|5934.02|5934.1|5933.4|38
1732269640000|2024-11-22 10:00:40|5933.85|5933.15|5933.22|5932.52|5934.1|5933.4|5933.1|5932.4|127
1732269650000|2024-11-22 10:00:50|5933.1|5932.4|5931.85|5931.15|5933.22|5932.52|5931.85|5931.15|170
1732269660000|2024-11-22 10:01:00|5931.97|5931.27|5932.72|5932.02|5933.1|5932.4|5931.85|5931.15|334
1732269670000|2024-11-22 10:01:10|5932.85|5932.15|5932.85|5932.15|5933.22|5932.52|5932.6|5931.9|46
1732269680000|2024-11-22 10:01:20|5932.6|5931.9|5932.35|5931.65|5932.72|5932.02|5932.35|5931.65|13
1732269690000|2024-11-22 10:01:30|5932.6|5931.9|5933.1|5932.4|5933.47|5932.77|5932.6|5931.9|104
1732269700000|2024-11-22 10:01:40|5932.85|5932.15|5932.85|5932.15|5932.85|5932.15|5932.47|5931.77|42
1732269710000|2024-11-22 10:01:50|5932.6|5931.9|5931.85|5931.15|5932.6|5931.9|5931.85|5931.15|84
1732269720000|2024-11-22 10:02:00|5931.97|5931.27|5933.6|5932.9|5933.6|5932.9|5931.97|5931.27|71
1732269730000|2024-11-22 10:02:10|5933.85|5933.15|5934.35|5933.65|5934.85|5934.15|5933.85|5933.15|55
1732269740000|2024-11-22 10:02:20|5934.6|5933.9|5934.35|5933.65|5935.1|5934.4|5934.35|5933.65|50
1732269750000|2024-11-22 10:02:30|5934.6|5933.9|5933.6|5932.9|5934.6|5933.9|5933.6|5932.9|57
1732269760000|2024-11-22 10:02:40|5933.47|5932.77|5933.97|5933.27|5934.1|5933.4|5932.85|5932.15|52
1732269770000|2024-11-22 10:02:50|5933.85|5933.15|5934.85|5934.15|5934.85|5934.15|5933.85|5933.15|35
1732269780000|2024-11-22 10:03:00|5934.97|5934.27|5935.1|5934.4|5936.1|5935.4|5934.97|5934.27|126
1732269790000|2024-11-22 10:03:10|5935.22|5934.52|5934.22|5933.52|5935.35|5934.65|5934.22|5933.52|78
1732269800000|2024-11-22 10:03:20|5934.1|5933.4|5933.85|5933.15|5934.35|5933.65|5933.85|5933.15|33
1732269810000|2024-11-22 10:03:30|5933.6|5932.9|5934.1|5933.4|5934.35|5933.65|5933.35|5932.65|105
1732269820000|2024-11-22 10:03:40|5934.22|5933.52|5934.47|5933.77|5934.85|5934.15|5934.1|5933.4|169
1732269830000|2024-11-22 10:03:50|5934.6|5933.9|5934.35|5933.65|5935.1|5934.4|5934.35|5933.65|75
1732269840000|2024-11-22 10:04:00|5934.47|5933.77|5934.1|5933.4|5934.47|5933.77|5933.97|5933.27|59
1732269850000|2024-11-22 10:04:10|5933.85|5933.15|5932.35|5931.65|5933.85|5933.15|5932.35|5931.65|53
1732269860000|2024-11-22 10:04:20|5932.22|5931.52|5931.72|5931.02|5932.22|5931.52|5931.72|5931.02|86
1732269870000|2024-11-22 10:04:30|5931.6|5930.9|5931.35|5930.65|5931.85|5931.15|5930.97|5930.27|92
1732269880000|2024-11-22 10:04:40|5931.6|5930.9|5931.35|5930.65|5932.1|5931.4|5931.35|5930.65|37
1732269890000|2024-11-22 10:04:50|5931.47|5930.77|5931.72|5931.02|5931.85|5931.15|5931.22|5930.52|79
1732269900000|2024-11-22 10:05:00|5931.6|5930.9|5931.85|5931.15|5932.1|5931.4|5930.97|5930.27|65
1732269910000|2024-11-22 10:05:10|5931.97|5931.27|5931.6|5930.9|5932.1|5931.4|5931.6|5930.9|23
1732269920000|2024-11-22 10:05:20|5931.35|5930.65|5931.6|5930.9|5931.6|5930.9|5931.35|5930.65|28
1732269930000|2024-11-22 10:05:30|5931.72|5931.02|5931.97|5931.27|5932.1|5931.4|5931.6|5930.9|9
1732269940000|2024-11-22 10:05:40|5932.1|5931.4|5932.1|5931.4|5932.1|5931.4|5931.35|5930.65|114
1732269950000|2024-11-22 10:05:50|5932.35|5931.65|5932.6|5931.9|5932.97|5932.27|5932.1|5931.4|68
1732269960000|2024-11-22 10:06:00|5932.35|5931.65|5932.85|5932.15|5932.85|5932.15|5932.35|5931.65|58
1732269970000|2024-11-22 10:06:10|5932.72|5932.02|5931.35|5930.65|5932.72|5932.02|5931.22|5930.52|25
1732269980000|2024-11-22 10:06:20|5931.22|5930.52|5931.72|5931.02|5931.85|5931.15|5931.22|5930.52|40
1732269990000|2024-11-22 10:06:30|5931.85|5931.15|5931.35|5930.65|5931.85|5931.15|5931.35|5930.65|22
1732270000000|2024-11-22 10:06:40|5931.47|5930.77|5931.22|5930.52|5931.6|5930.9|5931.1|5930.4|68
1732270010000|2024-11-22 10:06:50|5931.1|5930.4|5931.72|5931.02|5932.6|5931.9|5931.1|5930.4|85
1732270020000|2024-11-22 10:07:00|5931.85|5931.15|5930.97|5930.27|5931.85|5931.15|5930.85|5930.15|47
1732270030000|2024-11-22 10:07:10|5930.85|5930.15|5930.22|5929.52|5930.97|5930.27|5929.97|5929.27|114
1732270040000|2024-11-22 10:07:20|5930.1|5929.4|5930.72|5930.02|5930.85|5930.15|5930.1|5929.4|56
1732270050000|2024-11-22 10:07:30|5930.85|5930.15|5929.85|5929.15|5931.1|5930.4|5929.85|5929.15|120
1732270060000|2024-11-22 10:07:40|5929.6|5928.9|5929.47|5928.77|5930.35|5929.65|5929.35|5928.65|80
1732270070000|2024-11-22 10:07:50|5929.35|5928.65|5928.97|5928.27|5929.6|5928.9|5928.97|5928.27|112
1732270080000|2024-11-22 10:08:00|5928.85|5928.15|5929.72|5929.02|5929.85|5929.15|5928.72|5928.02|134
1732270090000|2024-11-22 10:08:10|5929.85|5929.15|5930.1|5929.4|5930.35|5929.65|5929.22|5928.52|98
1732270100000|2024-11-22 10:08:20|5930.35|5929.65|5929.85|5929.15|5930.35|5929.65|5929.6|5928.9|59
1732270110000|2024-11-22 10:08:30|5929.97|5929.27|5930.35|5929.65|5930.35|5929.65|5929.85|5929.15|28
1732270120000|2024-11-22 10:08:40|5930.22|5929.52|5929.72|5929.02|5930.35|5929.65|5929.72|5929.02|39
1732270130000|2024-11-22 10:08:50|5929.85|5929.15|5929.85|5929.15|5930.1|5929.4|5929.35|5928.65|54
1732270140000|2024-11-22 10:09:00|5929.6|5928.9|5929.6|5928.9|5929.85|5929.15|5929.47|5928.77|24
1732270150000|2024-11-22 10:09:10|5929.47|5928.77|5928.6|5927.9|5929.47|5928.77|5928.35|5927.65|63
1732270160000|2024-11-22 10:09:20|5928.47|5927.77|5928.22|5927.52|5928.85|5928.15|5928.1|5927.4|44
1732270170000|2024-11-22 10:09:30|5928.1|5927.4|5927.35|5926.65|5928.22|5927.52|5927.1|5926.4|121
1732270180000|2024-11-22 10:09:40|5927.22|5926.52|5927.35|5926.65|5927.47|5926.77|5927.1|5926.4|39
1732270190000|2024-11-22 10:09:50|5927.1|5926.4|5926.6|5925.9|5927.35|5926.65|5926.6|5925.9|135
1732270200000|2024-11-22 10:10:00|5926.85|5926.15|5926.6|5925.9|5927.1|5926.4|5926.35|5925.65|229
1732270210000|2024-11-22 10:10:10|5926.47|5925.77|5925.6|5924.9|5926.47|5925.77|5925.6|5924.9|220
1732270220000|2024-11-22 10:10:20|5925.72|5925.02|5921.85|5921.15|5925.72|5925.02|5921.85|5921.15|914
1732270230000|2024-11-22 10:10:30|5921.97|5921.27|5922.22|5921.52|5922.6|5921.9|5921.6|5920.9|275
1732270240000|2024-11-22 10:10:40|5922.1|5921.4|5922.1|5921.4|5922.35|5921.65|5921.6|5920.9|111
1732270250000|2024-11-22 10:10:50|5922.35|5921.65|5921.85|5921.15|5922.6|5921.9|5921.6|5920.9|114
1732270260000|2024-11-22 10:11:00|5922.1|5921.4|5924.1|5923.4|5924.1|5923.4|5921.72|5921.02|137
1732270270000|2024-11-22 10:11:10|5923.97|5923.27|5925.35|5924.65|5925.47|5924.77|5923.97|5923.27|176
1732270280000|2024-11-22 10:11:20|5925.85|5925.15|5925.85|5925.15|5926.1|5925.4|5924.97|5924.27|113
1732270290000|2024-11-22 10:11:30|5925.72|5925.02|5925.72|5925.02|5926.22|5925.52|5925.6|5924.9|91
1732270300000|2024-11-22 10:11:40|5925.6|5924.9|5924.85|5924.15|5925.6|5924.9|5924.85|5924.15|74
1732270310000|2024-11-22 10:11:50|5925.1|5924.4|5924.85|5924.15|5925.1|5924.4|5924.85|5924.15|33
1732270320000|2024-11-22 10:12:00|5924.72|5924.02|5924.85|5924.15|5924.85|5924.15|5924.35|5923.65|223
1732270330000|2024-11-22 10:12:10|5925.35|5924.65|5925.1|5924.4|5925.6|5924.9|5925.1|5924.4|47
1732270340000|2024-11-22 10:12:20|5924.85|5924.15|5925.47|5924.77|5925.6|5924.9|5924.6|5923.9|75
1732270350000|2024-11-22 10:12:30|5925.35|5924.65|5926.85|5926.15|5926.85|5926.15|5925.35|5924.65|105
1732270360000|2024-11-22 10:12:40|5926.6|5925.9|5927.47|5926.77|5927.47|5926.77|5926.35|5925.65|92
1732270370000|2024-11-22 10:12:50|5927.35|5926.65|5927.22|5926.52|5927.6|5926.9|5927.22|5926.52|56
1732270380000|2024-11-22 10:13:00|5926.85|5926.15|5927.97|5927.27|5928.1|5927.4|5926.85|5926.15|178
1732270390000|2024-11-22 10:13:10|5927.85|5927.15|5927.35|5926.65|5928.1|5927.4|5927.35|5926.65|56
1732270400000|2024-11-22 10:13:20|5927.1|5926.4|5925.85|5925.15|5927.1|5926.4|5925.35|5924.65|278
1732270410000|2024-11-22 10:13:30|5925.72|5925.02|5925.85|5925.15|5926.1|5925.4|5925.35|5924.65|76
1732270420000|2024-11-22 10:13:40|5925.72|5925.02|5925.1|5924.4|5925.97|5925.27|5924.35|5923.65|156
1732270430000|2024-11-22 10:13:50|5925.35|5924.65|5925.35|5924.65|5925.35|5924.65|5925.1|5924.4|16
1732270440000|2024-11-22 10:14:00|5925.6|5924.9|5925.47|5924.77|5925.85|5925.15|5925.35|5924.65|65
1732270450000|2024-11-22 10:14:10|5925.6|5924.9|5925.35|5924.65|5925.6|5924.9|5924.85|5924.15|73
1732270460000|2024-11-22 10:14:20|5925.1|5924.4|5925.35|5924.65|5925.85|5925.15|5924.97|5924.27|64
1732270470000|2024-11-22 10:14:30|5925.22|5924.52|5925.1|5924.4|5925.35|5924.65|5924.97|5924.27|25
1732270480000|2024-11-22 10:14:40|5925.35|5924.65|5925.6|5924.9|5925.6|5924.9|5925.22|5924.52|45
1732270490000|2024-11-22 10:14:50|5925.85|5925.15|5926.22|5925.52|5926.72|5926.02|5925.85|5925.15|47
1732270500000|2024-11-22 10:15:00|5925.85|5925.15|5926.6|5925.9|5926.72|5926.02|5925.47|5924.77|75
1732270510000|2024-11-22 10:15:10|5926.1|5925.4|5926.1|5925.4|5926.35|5925.65|5925.6|5924.9|58
1732270520000|2024-11-22 10:15:20|5925.97|5925.27|5926.22|5925.52|5926.85|5926.15|5925.85|5925.15|143
1732270530000|2024-11-22 10:15:30|5926.1|5925.4|5927.1|5926.4|5927.1|5926.4|5925.85|5925.15|52
1732270540000|2024-11-22 10:15:40|5927.22|5926.52|5927.72|5927.02|5927.85|5927.15|5927.1|5926.4|32
1732270550000|2024-11-22 10:15:50|5927.85|5927.15|5928.1|5927.4|5928.1|5927.4|5927.35|5926.65|75
1732270560000|2024-11-22 10:16:00|5928.22|5927.52|5927.85|5927.15|5928.6|5927.9|5927.6|5926.9|117
1732270570000|2024-11-22 10:16:10|5927.6|5926.9|5928.35|5927.65|5928.6|5927.9|5927.6|5926.9|29
1732270580000|2024-11-22 10:16:20|5928.47|5927.77|5928.22|5927.52|5928.6|5927.9|5927.6|5926.9|48
1732270590000|2024-11-22 10:16:30|5928.35|5927.65|5927.6|5926.9|5928.35|5927.65|5927.6|5926.9|66
1732270600000|2024-11-22 10:16:40|5927.72|5927.02|5928.35|5927.65|5928.35|5927.65|5927.6|5926.9|29
1732270610000|2024-11-22 10:16:50|5928.6|5927.9|5929.1|5928.4|5929.1|5928.4|5928.35|5927.65|75
1732270620000|2024-11-22 10:17:00|5928.85|5928.15|5928.6|5927.9|5929.47|5928.77|5928.6|5927.9|53
1732270630000|2024-11-22 10:17:10|5928.35|5927.65|5927.6|5926.9|5928.6|5927.9|5927.35|5926.65|50
1732270640000|2024-11-22 10:17:20|5927.72|5927.02|5926.85|5926.15|5927.97|5927.27|5926.85|5926.15|55
1732270650000|2024-11-22 10:17:30|5926.72|5926.02|5927.1|5926.4|5927.1|5926.4|5925.85|5925.15|140
1732270660000|2024-11-22 10:17:40|5926.97|5926.27|5926.35|5925.65|5927.1|5926.4|5926.35|5925.65|32
1732270670000|2024-11-22 10:17:50|5926.1|5925.4|5926.35|5925.65|5926.35|5925.65|5926.1|5925.4|56
1732270680000|2024-11-22 10:18:00|5926.22|5925.52|5927.35|5926.65|5927.85|5927.15|5926.22|5925.52|93
1732270690000|2024-11-22 10:18:10|5927.47|5926.77|5927.35|5926.65|5927.6|5926.9|5927.1|5926.4|61
1732270700000|2024-11-22 10:18:20|5927.1|5926.4|5927.1|5926.4|5927.35|5926.65|5926.85|5926.15|28
1732270710000|2024-11-22 10:18:30|5927.22|5926.52|5927.35|5926.65|5927.35|5926.65|5927.1|5926.4|21
1732270720000|2024-11-22 10:18:40|5926.97|5926.27|5927.22|5926.52|5927.35|5926.65|5926.97|5926.27|18
1732270730000|2024-11-22 10:18:50|5927.1|5926.4|5928.1|5927.4|5928.1|5927.4|5927.1|5926.4|32
1732270740000|2024-11-22 10:19:00|5928.35|5927.65|5928.1|5927.4|5928.35|5927.65|5927.85|5927.15|74
1732270750000|2024-11-22 10:19:10|5928.22|5927.52|5928.85|5928.15|5929.1|5928.4|5928.22|5927.52|35
1732270760000|2024-11-22 10:19:20|5928.97|5928.27|5928.85|5928.15|5929.1|5928.4|5928.22|5927.52|44
1732270770000|2024-11-22 10:19:30|5928.72|5928.02|5928.85|5928.15|5929.1|5928.4|5928.47|5927.77|62
1732270780000|2024-11-22 10:19:40|5928.97|5928.27|5929.6|5928.9|5929.6|5928.9|5928.85|5928.15|44
1732270790000|2024-11-22 10:19:50|5929.35|5928.65|5928.35|5927.65|5929.6|5928.9|5928.1|5927.4|173
1732270800000|2024-11-22 10:20:00|5928.1|5927.4|5929.22|5928.52|5929.22|5928.52|5927.85|5927.15|47
1732270810000|2024-11-22 10:20:10|5929.1|5928.4|5928.6|5927.9|5929.35|5928.65|5928.1|5927.4|61
1732270820000|2024-11-22 10:20:20|5928.47|5927.77|5929.1|5928.4|5929.1|5928.4|5928.35|5927.65|29
1732270830000|2024-11-22 10:20:30|5928.85|5928.15|5928.6|5927.9|5928.97|5928.27|5928.35|5927.65|27
1732270840000|2024-11-22 10:20:40|5928.47|5927.77|5928.35|5927.65|5928.6|5927.9|5928.35|5927.65|31
1732270850000|2024-11-22 10:20:50|5928.47|5927.77|5928.6|5927.9|5928.85|5928.15|5928.47|5927.77|29
1732270860000|2024-11-22 10:21:00|5928.47|5927.77|5928.35|5927.65|5928.85|5928.15|5928.35|5927.65|50
1732270870000|2024-11-22 10:21:10|5928.47|5927.77|5928.1|5927.4|5928.6|5927.9|5927.97|5927.27|47
1732270880000|2024-11-22 10:21:20|5927.97|5927.27|5928.35|5927.65|5928.47|5927.77|5927.97|5927.27|33
1732270890000|2024-11-22 10:21:30|5927.97|5927.27|5928.85|5928.15|5929.22|5928.52|5927.97|5927.27|53
1732270900000|2024-11-22 10:21:40|5928.97|5928.27|5928.85|5928.15|5929.22|5928.52|5928.72|5928.02|18
1732270910000|2024-11-22 10:21:50|5928.72|5928.02|5928.6|5927.9|5928.85|5928.15|5928.6|5927.9|7
1732270920000|2024-11-22 10:22:00|5928.35|5927.65|5927.85|5927.15|5928.35|5927.65|5927.6|5926.9|46
1732270930000|2024-11-22 10:22:10|5928.1|5927.4|5928.22|5927.52|5928.47|5927.77|5927.97|5927.27|17
1732270940000|2024-11-22 10:22:20|5928.1|5927.4|5928.85|5928.15|5928.85|5928.15|5928.1|5927.4|27
1732270950000|2024-11-22 10:22:30|5928.6|5927.9|5928.35|5927.65|5928.6|5927.9|5928.35|5927.65|16
1732270960000|2024-11-22 10:22:40|5928.22|5927.52|5928.6|5927.9|5928.6|5927.9|5928.22|5927.52|18
1732270970000|2024-11-22 10:22:50|5928.72|5928.02|5928.1|5927.4|5928.72|5928.02|5927.85|5927.15|16
1732270980000|2024-11-22 10:23:00|5928.22|5927.52|5927.85|5927.15|5928.47|5927.77|5927.1|5926.4|81
1732270990000|2024-11-22 10:23:10|5927.72|5927.02|5927.6|5926.9|5928.1|5927.4|5927.35|5926.65|32
1732271000000|2024-11-22 10:23:20|5927.47|5926.77|5927.35|5926.65|5927.47|5926.77|5926.85|5926.15|26
1732271010000|2024-11-22 10:23:30|5927.47|5926.77|5927.1|5926.4|5927.6|5926.9|5927.1|5926.4|15
1732271020000|2024-11-22 10:23:40|5927.35|5926.65|5927.6|5926.9|5927.6|5926.9|5927.35|5926.65|25
1732271030000|2024-11-22 10:23:50|5927.85|5927.15|5928.47|5927.77|5928.6|5927.9|5927.85|5927.15|34
1732271040000|2024-11-22 10:24:00|5928.35|5927.65|5928.6|5927.9|5928.6|5927.9|5928.35|5927.65|24
1732271050000|2024-11-22 10:24:10|5928.97|5928.27|5928.35|5927.65|5928.97|5928.27|5928.35|5927.65|43
1732271060000|2024-11-22 10:24:20|5928.22|5927.52|5928.22|5927.52|5928.6|5927.9|5928.1|5927.4|70
1732271070000|2024-11-22 10:24:30|5928.1|5927.4|5928.22|5927.52|5928.47|5927.77|5928.1|5927.4|38
1732271080000|2024-11-22 10:24:40|5928.35|5927.65|5927.35|5926.65|5928.35|5927.65|5927.1|5926.4|237
1732271090000|2024-11-22 10:24:50|5927.85|5927.15|5927.35|5926.65|5927.85|5927.15|5927.35|5926.65|62
1732271100000|2024-11-22 10:25:00|5927.1|5926.4|5927.97|5927.27|5927.97|5927.27|5926.6|5925.9|236
1732271110000|2024-11-22 10:25:10|5928.1|5927.4|5927.97|5927.27|5928.22|5927.52|5927.85|5927.15|46
1732271120000|2024-11-22 10:25:20|5927.85|5927.15|5927.97|5927.27|5928.1|5927.4|5927.47|5926.77|50
1732271130000|2024-11-22 10:25:30|5927.85|5927.15|5928.72|5928.02|5928.85|5928.15|5927.85|5927.15|42
1732271140000|2024-11-22 10:25:40|5929.1|5928.4|5928.97|5928.27|5929.1|5928.4|5928.85|5928.15|21
1732271150000|2024-11-22 10:25:50|5928.6|5927.9|5928.6|5927.9|5928.6|5927.9|5928.35|5927.65|26
1732271160000|2024-11-22 10:26:00|5928.85|5928.15|5928.6|5927.9|5928.85|5928.15|5927.97|5927.27|44
1732271170000|2024-11-22 10:26:10|5928.72|5928.02|5928.85|5928.15|5929.1|5928.4|5928.72|5928.02|35
1732271180000|2024-11-22 10:26:20|5928.97|5928.27|5929.6|5928.9|5930.35|5929.65|5928.97|5928.27|446
1732271190000|2024-11-22 10:26:30|5929.72|5929.02|5930.47|5929.77|5930.6|5929.9|5929.72|5929.02|29
1732271200000|2024-11-22 10:26:40|5930.35|5929.65|5930.72|5930.02|5930.85|5930.15|5930.35|5929.65|33
1732271210000|2024-11-22 10:26:50|5930.6|5929.9|5930.35|5929.65|5930.72|5930.02|5930.1|5929.4|81
1732271220000|2024-11-22 10:27:00|5930.22|5929.52|5930.1|5929.4|5930.22|5929.52|5929.6|5928.9|46
1732271230000|2024-11-22 10:27:10|5930.35|5929.65|5929.72|5929.02|5930.6|5929.9|5929.72|5929.02|26
1732271240000|2024-11-22 10:27:20|5929.6|5928.9|5928.85|5928.15|5929.6|5928.9|5928.47|5927.77|67
1732271250000|2024-11-22 10:27:30|5928.6|5927.9|5928.35|5927.65|5928.6|5927.9|5927.35|5926.65|135
1732271260000|2024-11-22 10:27:40|5928.1|5927.4|5927.85|5927.15|5928.1|5927.4|5927.85|5927.15|31
1732271270000|2024-11-22 10:27:50|5928.1|5927.4|5928.35|5927.65|5928.6|5927.9|5928.1|5927.4|44
1732271280000|2024-11-22 10:28:00|5928.47|5927.77|5929.6|5928.9|5929.72|5929.02|5928.47|5927.77|81
1732271290000|2024-11-22 10:28:10|5929.72|5929.02|5929.6|5928.9|5929.85|5929.15|5929.35|5928.65|11
1732271300000|2024-11-22 10:28:20|5929.47|5928.77|5929.47|5928.77|5929.6|5928.9|5929.35|5928.65|5
1732271310000|2024-11-22 10:28:30|5929.6|5928.9|5928.85|5928.15|5929.85|5929.15|5928.85|5928.15|56
1732271320000|2024-11-22 10:28:40|5929.1|5928.4|5929.1|5928.4|5929.22|5928.52|5928.97|5928.27|23
1732271330000|2024-11-22 10:28:50|5929.22|5928.52|5929.6|5928.9|5929.6|5928.9|5929.1|5928.4|24
1732271340000|2024-11-22 10:29:00|5929.35|5928.65|5930.1|5929.4|5930.35|5929.65|5929.1|5928.4|82
1732271350000|2024-11-22 10:29:10|5930.22|5929.52|5930.47|5929.77|5930.47|5929.77|5930.1|5929.4|30
1732271360000|2024-11-22 10:29:20|5930.6|5929.9|5930.72|5930.02|5930.72|5930.02|5930.6|5929.9|28
1732271370000|2024-11-22 10:29:30|5930.6|5929.9|5929.35|5928.65|5930.85|5930.15|5929.1|5928.4|106
1732271390000|2024-11-22 10:29:50|5929.22|5928.52|5929.1|5928.4|5929.35|5928.65|5928.85|5928.15|60
1732271400000|2024-11-22 10:30:00|5928.97|5928.27|5928.85|5928.15|5929.35|5928.65|5928.72|5928.02|35
1732271410000|2024-11-22 10:30:10|5928.72|5928.02|5928.6|5927.9|5928.97|5928.27|5928.6|5927.9|44
1732271420000|2024-11-22 10:30:20|5928.22|5927.52|5928.35|5927.65|5928.6|5927.9|5928.22|5927.52|49
1732271430000|2024-11-22 10:30:30|5928.47|5927.77|5928.6|5927.9|5928.6|5927.9|5928.35|5927.65|36
1732271440000|2024-11-22 10:30:40|5928.85|5928.15|5928.72|5928.02|5928.85|5928.15|5928.6|5927.9|8
1732271450000|2024-11-22 10:30:50|5928.6|5927.9|5929.35|5928.65|5929.35|5928.65|5928.6|5927.9|13
1732271460000|2024-11-22 10:31:00|5929.47|5928.77|5928.85|5928.15|5929.47|5928.77|5928.85|5928.15|34
1732271470000|2024-11-22 10:31:10|5928.97|5928.27|5929.35|5928.65|5929.47|5928.77|5928.97|5928.27|13
1732271480000|2024-11-22 10:31:20|5929.47|5928.77|5930.1|5929.4|5930.1|5929.4|5929.35|5928.65|34
1732271490000|2024-11-22 10:31:30|5929.85|5929.15|5930.35|5929.65|5930.47|5929.77|5929.6|5928.9|29
1732271500000|2024-11-22 10:31:40|5930.47|5929.77|5930.85|5930.15|5930.85|5930.15|5930.47|5929.77|37
1732271510000|2024-11-22 10:31:50|5930.6|5929.9|5930.35|5929.65|5930.85|5930.15|5930.22|5929.52|68
1732271520000|2024-11-22 10:32:00|5930.22|5929.52|5930.22|5929.52|5930.22|5929.52|5930.22|5929.52|16
1732271530000|2024-11-22 10:32:10|5930.1|5929.4|5929.97|5929.27|5930.1|5929.4|5929.85|5929.15|28
1732271540000|2024-11-22 10:32:20|5930.1|5929.4|5930.22|5929.52|5930.22|5929.52|5929.72|5929.02|46
1732271550000|2024-11-22 10:32:30|5930.1|5929.4|5930.35|5929.65|5930.6|5929.9|5929.85|5929.15|38
1732271560000|2024-11-22 10:32:40|5930.47|5929.77|5930.85|5930.15|5930.85|5930.15|5930.47|5929.77|11
1732271570000|2024-11-22 10:32:50|5930.97|5930.27|5932.47|5931.77|5932.6|5931.9|5930.97|5930.27|137
1732271580000|2024-11-22 10:33:00|5932.6|5931.9|5933.1|5932.4|5933.22|5932.52|5932.35|5931.65|66
1732271590000|2024-11-22 10:33:10|5933.22|5932.52|5933.85|5933.15|5933.85|5933.15|5932.85|5932.15|92
1732271600000|2024-11-22 10:33:20|5934.1|5933.4|5934.22|5933.52|5934.35|5933.65|5934.1|5933.4|129
1732271610000|2024-11-22 10:33:30|5934.35|5933.65|5933.85|5933.15|5934.35|5933.65|5933.6|5932.9|69
1732271620000|2024-11-22 10:33:40|5933.1|5932.4|5933.47|5932.77|5933.6|5932.9|5933.1|5932.4|79
1732271630000|2024-11-22 10:33:50|5933.35|5932.65|5933.6|5932.9|5933.72|5933.02|5933.35|5932.65|39
1732271640000|2024-11-22 10:34:00|5933.35|5932.65|5932.97|5932.27|5933.35|5932.65|5932.85|5932.15|49
1732271650000|2024-11-22 10:34:10|5932.85|5932.15|5933.47|5932.77|5933.47|5932.77|5932.85|5932.15|50
1732271660000|2024-11-22 10:34:20|5933.6|5932.9|5933.1|5932.4|5933.6|5932.9|5932.85|5932.15|64
1732271670000|2024-11-22 10:34:30|5932.97|5932.27|5933.1|5932.4|5933.35|5932.65|5932.97|5932.27|29
1732271680000|2024-11-22 10:34:40|5932.85|5932.15|5932.35|5931.65|5932.97|5932.27|5932.22|5931.52|27
1732271690000|2024-11-22 10:34:50|5932.6|5931.9|5932.35|5931.65|5932.6|5931.9|5932.35|5931.65|27
1732271700000|2024-11-22 10:35:00|5932.1|5931.4|5931.85|5931.15|5932.6|5931.9|5931.6|5930.9|422
1732271710000|2024-11-22 10:35:10|5931.97|5931.27|5932.85|5932.15|5932.85|5932.15|5931.85|5931.15|82
1732271720000|2024-11-22 10:35:20|5932.97|5932.27|5933.6|5932.9|5933.6|5932.9|5932.97|5932.27|97
1732271730000|2024-11-22 10:35:30|5933.85|5933.15|5934.1|5933.4|5934.35|5933.65|5933.6|5932.9|107
1732271740000|2024-11-22 10:35:40|5933.6|5932.9|5933.85|5933.15|5933.85|5933.15|5933.35|5932.65|110
1732271750000|2024-11-22 10:35:50|5934.22|5933.52|5933.47|5932.77|5935.35|5934.65|5933.47|5932.77|218
1732271760000|2024-11-22 10:36:00|5933.35|5932.65|5933.97|5933.27|5934.1|5933.4|5933.35|5932.65|86
1732271770000|2024-11-22 10:36:10|5933.85|5933.15|5934.1|5933.4|5934.35|5933.65|5933.85|5933.15|35
1732271780000|2024-11-22 10:36:20|5934.22|5933.52|5934.35|5933.65|5934.35|5933.65|5934.22|5933.52|23
1732271790000|2024-11-22 10:36:30|5934.22|5933.52|5934.1|5933.4|5934.35|5933.65|5933.85|5933.15|21
1732271800000|2024-11-22 10:36:40|5933.97|5933.27|5933.35|5932.65|5933.97|5933.27|5933.35|5932.65|71
1732271810000|2024-11-22 10:36:50|5933.47|5932.77|5934.6|5933.9|5934.6|5933.9|5933.47|5932.77|45
1732271820000|2024-11-22 10:37:00|5934.85|5934.15|5934.35|5933.65|5934.97|5934.27|5934.35|5933.65|21
1732271830000|2024-11-22 10:37:10|5934.47|5933.77|5934.85|5934.15|5935.1|5934.4|5934.35|5933.65|26
1732271840000|2024-11-22 10:37:20|5934.6|5933.9|5934.35|5933.65|5934.72|5934.02|5934.22|5933.52|29
1732271850000|2024-11-22 10:37:30|5934.22|5933.52|5934.1|5933.4|5934.35|5933.65|5934.1|5933.4|12
1732271860000|2024-11-22 10:37:40|5934.22|5933.52|5934.1|5933.4|5934.6|5933.9|5934.1|5933.4|24
1732271870000|2024-11-22 10:37:50|5934.22|5933.52|5934.1|5933.4|5934.35|5933.65|5933.85|5933.15|31
1732271880000|2024-11-22 10:38:00|5933.97|5933.27|5933.35|5932.65|5933.97|5933.27|5933.35|5932.65|19
1732271890000|2024-11-22 10:38:10|5933.1|5932.4|5933.35|5932.65|5933.35|5932.65|5933.1|5932.4|15
1732271900000|2024-11-22 10:38:20|5933.22|5932.52|5933.35|5932.65|5933.6|5932.9|5933.22|5932.52|9
1732271910000|2024-11-22 10:38:30|5933.22|5932.52|5933.1|5932.4|5933.35|5932.65|5933.1|5932.4|16
1732271920000|2024-11-22 10:38:40|5933.22|5932.52|5934.1|5933.4|5934.1|5933.4|5933.1|5932.4|39
1732271930000|2024-11-22 10:38:50|5933.97|5933.27|5934.72|5934.02|5934.85|5934.15|5933.97|5933.27|43
1732271940000|2024-11-22 10:39:00|5934.6|5933.9|5934.85|5934.15|5934.85|5934.15|5934.6|5933.9|11
1732271950000|2024-11-22 10:39:10|5935.1|5934.4|5935.47|5934.77|5935.47|5934.77|5934.97|5934.27|35
1732271960000|2024-11-22 10:39:20|5935.6|5934.9|5935.6|5934.9|5935.6|5934.9|5935.35|5934.65|17
1732271970000|2024-11-22 10:39:30|5935.47|5934.77|5935.6|5934.9|5935.6|5934.9|5935.1|5934.4|26
1732271980000|2024-11-22 10:39:40|5935.47|5934.77|5935.1|5934.4|5935.47|5934.77|5935.1|5934.4|17
1732271990000|2024-11-22 10:39:50|5935.22|5934.52|5935.35|5934.65|5935.35|5934.65|5935.1|5934.4|13
1732272000000|2024-11-22 10:40:00|5935.22|5934.52|5935.1|5934.4|5935.35|5934.65|5934.72|5934.02|28
1732272010000|2024-11-22 10:40:10|5935.22|5934.52|5934.35|5933.65|5935.35|5934.65|5934.35|5933.65|47
1732272020000|2024-11-22 10:40:20|5934.47|5933.77|5934.1|5933.4|5934.6|5933.9|5934.1|5933.4|26
1732272030000|2024-11-22 10:40:30|5934.22|5933.52|5933.85|5933.15|5934.35|5933.65|5933.85|5933.15|14
1732272040000|2024-11-22 10:40:40|5933.97|5933.27|5933.97|5933.27|5934.1|5933.4|5933.85|5933.15|17
1732272050000|2024-11-22 10:40:50|5934.1|5933.4|5933.85|5933.15|5934.35|5933.65|5933.6|5932.9|12
1732272060000|2024-11-22 10:41:00|5933.72|5933.02|5933.85|5933.15|5933.85|5933.15|5933.6|5932.9|25
1732272070000|2024-11-22 10:41:10|5934.1|5933.4|5934.1|5933.4|5934.1|5933.4|5933.72|5933.02|16
1732272080000|2024-11-22 10:41:20|5933.97|5933.27|5933.85|5933.15|5934.1|5933.4|5933.85|5933.15|7
1732272090000|2024-11-22 10:41:30|5933.1|5932.4|5932.85|5932.15|5933.1|5932.4|5932.85|5932.15|74
1732272100000|2024-11-22 10:41:40|5932.35|5931.65|5932.85|5932.15|5932.85|5932.15|5932.35|5931.65|30
1732272110000|2024-11-22 10:41:50|5933.1|5932.4|5933.1|5932.4|5933.22|5932.52|5933.1|5932.4|13
1732272120000|2024-11-22 10:42:00|5932.85|5932.15|5933.6|5932.9|5933.85|5933.15|5932.85|5932.15|66
1732272130000|2024-11-22 10:42:10|5933.72|5933.02|5934.1|5933.4|5934.1|5933.4|5933.72|5933.02|10
1732272140000|2024-11-22 10:42:20|5934.35|5933.65|5934.47|5933.77|5934.6|5933.9|5934.35|5933.65|15
1732272150000|2024-11-22 10:42:30|5934.6|5933.9|5934.72|5934.02|5934.72|5934.02|5934.35|5933.65|7
1732272160000|2024-11-22 10:42:40|5934.6|5933.9|5934.85|5934.15|5935.1|5934.4|5934.47|5933.77|30
1732272170000|2024-11-22 10:42:50|5934.6|5933.9|5934.6|5933.9|5934.97|5934.27|5934.6|5933.9|14
1732272180000|2024-11-22 10:43:00|5934.72|5934.02|5934.6|5933.9|5934.85|5934.15|5934.47|5933.77|19
1732272190000|2024-11-22 10:43:10|5934.72|5934.02|5934.47|5933.77|5934.85|5934.15|5934.35|5933.65|61
1732272200000|2024-11-22 10:43:20|5934.35|5933.65|5934.6|5933.9|5934.6|5933.9|5934.35|5933.65|20
1732272210000|2024-11-22 10:43:30|5934.72|5934.02|5934.85|5934.15|5934.85|5934.15|5934.6|5933.9|13
1732272220000|2024-11-22 10:43:40|5934.6|5933.9|5935.1|5934.4|5935.1|5934.4|5934.6|5933.9|11
1732272230000|2024-11-22 10:43:50|5935.35|5934.65|5935.6|5934.9|5935.85|5935.15|5935.35|5934.65|30
1732272240000|2024-11-22 10:44:00|5935.72|5935.02|5935.6|5934.9|5935.97|5935.27|5935.6|5934.9|24
1732272250000|2024-11-22 10:44:10|5935.72|5935.02|5935.6|5934.9|5935.85|5935.15|5935.35|5934.65|42
1732272260000|2024-11-22 10:44:20|5935.85|5935.15|5936.1|5935.4|5936.1|5935.4|5935.72|5935.02|14
1732272270000|2024-11-22 10:44:30|5935.97|5935.27|5936.1|5935.4|5936.1|5935.4|5935.97|5935.27|12
1732272280000|2024-11-22 10:44:40|5935.97|5935.27|5935.85|5935.15|5936.1|5935.4|5935.6|5934.9|29
1732272290000|2024-11-22 10:44:50|5935.6|5934.9|5935.97|5935.27|5935.97|5935.27|5935.35|5934.65|87
1732272300000|2024-11-22 10:45:00|5936.1|5935.4|5934.97|5934.27|5936.1|5935.4|5934.97|5934.27|51
1732272310000|2024-11-22 10:45:10|5934.6|5933.9|5934.6|5933.9|5934.97|5934.27|5934.47|5933.77|48
1732272320000|2024-11-22 10:45:20|5934.72|5934.02|5934.72|5934.02|5934.72|5934.02|5934.6|5933.9|18
1732272330000|2024-11-22 10:45:30|5934.6|5933.9|5934.35|5933.65|5934.72|5934.02|5934.35|5933.65|49
1732272340000|2024-11-22 10:45:40|5934.47|5933.77|5933.85|5933.15|5934.47|5933.77|5933.85|5933.15|60
1732272350000|2024-11-22 10:45:50|5933.72|5933.02|5933.47|5932.77|5933.85|5933.15|5933.47|5932.77|78
1732272360000|2024-11-22 10:46:00|5933.35|5932.65|5933.35|5932.65|5933.6|5932.9|5933.22|5932.52|40
1732272370000|2024-11-22 10:46:10|5933.22|5932.52|5933.35|5932.65|5933.47|5932.77|5932.85|5932.15|73
1732272380000|2024-11-22 10:46:20|5933.6|5932.9|5933.35|5932.65|5934.1|5933.4|5933.35|5932.65|52
1732272390000|2024-11-22 10:46:30|5933.6|5932.9|5933.6|5932.9|5933.72|5933.02|5933.6|5932.9|21
1732272400000|2024-11-22 10:46:40|5933.47|5932.77|5933.35|5932.65|5933.47|5932.77|5933.35|5932.65|23
1732272410000|2024-11-22 10:46:50|5933.47|5932.77|5933.35|5932.65|5933.47|5932.77|5933.1|5932.4|22
1732272420000|2024-11-22 10:47:00|5933.6|5932.9|5933.35|5932.65|5933.6|5932.9|5933.35|5932.65|22
1732272430000|2024-11-22 10:47:10|5933.22|5932.52|5933.35|5932.65|5933.35|5932.65|5933.1|5932.4|21
1732272440000|2024-11-22 10:47:20|5933.6|5932.9|5933.6|5932.9|5933.6|5932.9|5933.47|5932.77|13
1732272450000|2024-11-22 10:47:30|5933.72|5933.02|5934.1|5933.4|5934.1|5933.4|5933.72|5933.02|15
1732272460000|2024-11-22 10:47:40|5933.85|5933.15|5934.35|5933.65|5934.85|5934.15|5933.85|5933.15|132
1732272470000|2024-11-22 10:47:50|5934.22|5933.52|5934.1|5933.4|5934.35|5933.65|5933.85|5933.15|29
1732272480000|2024-11-22 10:48:00|5933.97|5933.27|5933.35|5932.65|5933.97|5933.27|5933.35|5932.65|46
1732272490000|2024-11-22 10:48:10|5933.47|5932.77|5933.85|5933.15|5933.85|5933.15|5933.35|5932.65|31
1732272500000|2024-11-22 10:48:20|5933.72|5933.02|5933.85|5933.15|5933.85|5933.15|5933.6|5932.9|24
1732272510000|2024-11-22 10:48:30|5933.97|5933.27|5934.1|5933.4|5934.1|5933.4|5933.85|5933.15|26
1732272520000|2024-11-22 10:48:40|5933.97|5933.27|5933.35|5932.65|5933.97|5933.27|5933.35|5932.65|45
1732272530000|2024-11-22 10:48:50|5933.47|5932.77|5933.35|5932.65|5933.47|5932.77|5933.35|5932.65|9
1732272540000|2024-11-22 10:49:00|5933.1|5932.4|5932.85|5932.15|5933.1|5932.4|5932.35|5931.65|60
1732272550000|2024-11-22 10:49:10|5933.1|5932.4|5932.85|5932.15|5933.1|5932.4|5932.85|5932.15|29
1732272560000|2024-11-22 10:49:20|5932.97|5932.27|5933.47|5932.77|5933.47|5932.77|5932.97|5932.27|28
1732272570000|2024-11-22 10:49:30|5933.35|5932.65|5932.85|5932.15|5933.35|5932.65|5932.72|5932.02|18
1732272580000|2024-11-22 10:49:40|5932.72|5932.02|5933.1|5932.4|5933.1|5932.4|5932.6|5931.9|19
1732272590000|2024-11-22 10:49:50|5932.97|5932.27|5932.72|5932.02|5933.1|5932.4|5932.72|5932.02|32
1732272600000|2024-11-22 10:50:00|5932.85|5932.15|5933.85|5933.15|5933.85|5933.15|5932.85|5932.15|49
1732272610000|2024-11-22 10:50:10|5933.72|5933.02|5934.35|5933.65|5934.6|5933.9|5933.6|5932.9|81
1732272620000|2024-11-22 10:50:20|5934.47|5933.77|5934.35|5933.65|5934.97|5934.27|5934.35|5933.65|61
1732272630000|2024-11-22 10:50:30|5934.47|5933.77|5934.85|5934.15|5934.97|5934.27|5934.35|5933.65|47
1732272640000|2024-11-22 10:50:40|5934.97|5934.27|5934.35|5933.65|5935.1|5934.4|5934.35|5933.65|85
1732272650000|2024-11-22 10:50:50|5934.47|5933.77|5934.85|5934.15|5934.85|5934.15|5934.47|5933.77|11
1732272660000|2024-11-22 10:51:00|5934.72|5934.02|5934.47|5933.77|5935.1|5934.4|5934.47|5933.77|61
1732272670000|2024-11-22 10:51:10|5934.35|5933.65|5934.35|5933.65|5934.6|5933.9|5934.35|5933.65|42
1732272680000|2024-11-22 10:51:20|5934.47|5933.77|5934.22|5933.52|5934.6|5933.9|5934.22|5933.52|20
1732272690000|2024-11-22 10:51:30|5934.1|5933.4|5933.97|5933.27|5934.6|5933.9|5933.97|5933.27|47
1732272700000|2024-11-22 10:51:40|5934.1|5933.4|5934.35|5933.65|5934.6|5933.9|5934.1|5933.4|30
1732272710000|2024-11-22 10:51:50|5934.1|5933.4|5934.6|5933.9|5934.6|5933.9|5934.1|5933.4|33
1732272720000|2024-11-22 10:52:00|5934.72|5934.02|5934.35|5933.65|5934.72|5934.02|5934.35|5933.65|33
1732272730000|2024-11-22 10:52:10|5934.47|5933.77|5934.22|5933.52|5934.6|5933.9|5934.1|5933.4|29
1732272740000|2024-11-22 10:52:20|5934.35|5933.65|5934.1|5933.4|5934.47|5933.77|5934.1|5933.4|10
1732272750000|2024-11-22 10:52:30|5934.22|5933.52|5934.1|5933.4|5934.47|5933.77|5934.1|5933.4|41
1732272760000|2024-11-22 10:52:40|5934.22|5933.52|5933.97|5933.27|5934.35|5933.65|5933.97|5933.27|28
1732272770000|2024-11-22 10:52:50|5934.1|5933.4|5934.47|5933.77|5934.6|5933.9|5933.97|5933.27|65
1732272780000|2024-11-22 10:53:00|5934.6|5933.9|5934.72|5934.02|5934.85|5934.15|5934.6|5933.9|61
1732272790000|2024-11-22 10:53:10|5934.6|5933.9|5935.35|5934.65|5935.85|5935.15|5934.6|5933.9|88
1732272800000|2024-11-22 10:53:20|5935.47|5934.77|5935.85|5935.15|5936.35|5935.65|5935.47|5934.77|120
1732272810000|2024-11-22 10:53:30|5935.97|5935.27|5936.35|5935.65|5936.35|5935.65|5935.85|5935.15|63
1732272820000|2024-11-22 10:53:40|5936.22|5935.52|5936.35|5935.65|5936.35|5935.65|5936.1|5935.4|29
1732272830000|2024-11-22 10:53:50|5936.22|5935.52|5936.1|5935.4|5936.35|5935.65|5936.1|5935.4|34
1732272840000|2024-11-22 10:54:00|5935.85|5935.15|5935.35|5934.65|5935.85|5935.15|5935.35|5934.65|44
1732272850000|2024-11-22 10:54:10|5935.47|5934.77|5935.35|5934.65|5935.47|5934.77|5935.35|5934.65|2
1732272860000|2024-11-22 10:54:20|5935.6|5934.9|5935.35|5934.65|5935.6|5934.9|5935.35|5934.65|80
1732272870000|2024-11-22 10:54:30|5935.22|5934.52|5935.1|5934.4|5935.22|5934.52|5935.1|5934.4|8
1732272880000|2024-11-22 10:54:40|5934.85|5934.15|5934.6|5933.9|5935.1|5934.4|5934.35|5933.65|103
1732272890000|2024-11-22 10:54:50|5934.72|5934.02|5935.1|5934.4|5935.35|5934.65|5934.72|5934.02|32
1732272900000|2024-11-22 10:55:00|5934.6|5933.9|5934.35|5933.65|5934.6|5933.9|5933.22|5932.52|124
1732272910000|2024-11-22 10:55:10|5934.22|5933.52|5934.47|5933.77|5934.6|5933.9|5934.1|5933.4|29
1732272920000|2024-11-22 10:55:20|5934.6|5933.9|5934.72|5934.02|5934.85|5934.15|5934.6|5933.9|21
1732272930000|2024-11-22 10:55:30|5934.35|5933.65|5934.72|5934.02|5934.85|5934.15|5934.35|5933.65|18
1732272940000|2024-11-22 10:55:40|5934.85|5934.15|5934.35|5933.65|5934.85|5934.15|5934.35|5933.65|32
1732272950000|2024-11-22 10:55:50|5934.6|5933.9|5934.72|5934.02|5934.85|5934.15|5934.35|5933.65|25
1732272960000|2024-11-22 10:56:00|5934.85|5934.15|5933.97|5933.27|5934.85|5934.15|5933.85|5933.15|68
1732272970000|2024-11-22 10:56:10|5933.85|5933.15|5934.35|5933.65|5934.35|5933.65|5933.85|5933.15|12
1732272980000|2024-11-22 10:56:20|5934.22|5933.52|5934.35|5933.65|5934.35|5933.65|5934.1|5933.4|69
1732272990000|2024-11-22 10:56:30|5934.22|5933.52|5934.35|5933.65|5934.35|5933.65|5934.1|5933.4|19
1732273000000|2024-11-22 10:56:40|5934.47|5933.77|5934.72|5934.02|5934.72|5934.02|5934.47|5933.77|36
1732273010000|2024-11-22 10:56:50|5934.6|5933.9|5934.35|5933.65|5934.6|5933.9|5934.35|5933.65|19
1732273020000|2024-11-22 10:57:00|5933.85|5933.15|5933.85|5933.15|5933.85|5933.15|5933.6|5932.9|45
1732273030000|2024-11-22 10:57:10|5934.1|5933.4|5934.35|5933.65|5934.35|5933.65|5933.97|5933.27|22
1732273040000|2024-11-22 10:57:20|5934.47|5933.77|5934.47|5933.77|5934.6|5933.9|5933.97|5933.27|35
1732273050000|2024-11-22 10:57:30|5934.6|5933.9|5934.6|5933.9|5934.72|5934.02|5934.47|5933.77|10
1732273060000|2024-11-22 10:57:40|5934.35|5933.65|5934.47|5933.77|5934.6|5933.9|5934.35|5933.65|9
1732273070000|2024-11-22 10:57:50|5934.35|5933.65|5934.1|5933.4|5934.35|5933.65|5934.1|5933.4|18
1732273080000|2024-11-22 10:58:00|5933.97|5933.27|5933.85|5933.15|5934.1|5933.4|5933.85|5933.15|14
1732273090000|2024-11-22 10:58:10|5933.6|5932.9|5934.1|5933.4|5934.22|5933.52|5933.6|5932.9|76
1732273100000|2024-11-22 10:58:20|5933.97|5933.27|5933.85|5933.15|5934.1|5933.4|5933.85|5933.15|18
1732273110000|2024-11-22 10:58:30|5933.35|5932.65|5933.6|5932.9|5933.72|5933.02|5933.1|5932.4|30
1732273120000|2024-11-22 10:58:40|5933.35|5932.65|5933.47|5932.77|5933.6|5932.9|5933.35|5932.65|19
1732273130000|2024-11-22 10:58:50|5933.6|5932.9|5933.1|5932.4|5933.6|5932.9|5933.1|5932.4|11
1732273140000|2024-11-22 10:59:00|5933.35|5932.65|5933.35|5932.65|5933.6|5932.9|5933.22|5932.52|29
1732273150000|2024-11-22 10:59:10|5933.47|5932.77|5933.6|5932.9|5933.85|5933.15|5933.47|5932.77|27
1732273160000|2024-11-22 10:59:20|5933.47|5932.77|5933.35|5932.65|5933.6|5932.9|5933.35|5932.65|9
1732273170000|2024-11-22 10:59:30|5933.6|5932.9|5933.6|5932.9|5933.6|5932.9|5933.6|5932.9|2
1732273180000|2024-11-22 10:59:40|5933.72|5933.02|5933.85|5933.15|5933.85|5933.15|5933.6|5932.9|65
1732273190000|2024-11-22 10:59:50|5933.72|5933.02|5933.6|5932.9|5933.85|5933.15|5933.6|5932.9|12
1732273200000|2024-11-22 11:00:00|5933.47|5932.77|5931.85|5931.15|5933.47|5932.77|5931.85|5931.15|116
1732273210000|2024-11-22 11:00:10|5931.6|5930.9|5930.97|5930.27|5931.6|5930.9|5930.97|5930.27|98
1732273220000|2024-11-22 11:00:20|5930.85|5930.15|5930.85|5930.15|5930.85|5930.15|5930.35|5929.65|158
1732273230000|2024-11-22 11:00:30|5930.72|5930.02|5930.72|5930.02|5931.1|5930.4|5930.72|5930.02|45
1732273240000|2024-11-22 11:00:40|5930.6|5929.9|5931.6|5930.9|5931.6|5930.9|5930.35|5929.65|72
1732273250000|2024-11-22 11:00:50|5931.72|5931.02|5931.85|5931.15|5931.85|5931.15|5931.6|5930.9|28
1732273260000|2024-11-22 11:01:00|5931.6|5930.9|5931.72|5931.02|5931.85|5931.15|5931.22|5930.52|43
1732273270000|2024-11-22 11:01:10|5931.6|5930.9|5931.85|5931.15|5931.85|5931.15|5931.6|5930.9|21
1732273280000|2024-11-22 11:01:20|5931.72|5931.02|5931.6|5930.9|5931.72|5931.02|5930.85|5930.15|44
1732273290000|2024-11-22 11:01:30|5931.47|5930.77|5931.1|5930.4|5931.47|5930.77|5931.1|5930.4|26
1732273300000|2024-11-22 11:01:40|5931.22|5930.52|5931.35|5930.65|5931.6|5930.9|5930.97|5930.27|48
1732273310000|2024-11-22 11:01:50|5931.47|5930.77|5932.35|5931.65|5932.35|5931.65|5931.47|5930.77|41
1732273320000|2024-11-22 11:02:00|5932.22|5931.52|5932.85|5932.15|5932.85|5932.15|5932.1|5931.4|27
1732273330000|2024-11-22 11:02:10|5932.97|5932.27|5934.6|5933.9|5934.6|5933.9|5932.97|5932.27|108
1732273340000|2024-11-22 11:02:20|5934.35|5933.65|5934.97|5934.27|5935.35|5934.65|5934.35|5933.65|85
1732273350000|2024-11-22 11:02:30|5934.85|5934.15|5934.85|5934.15|5934.97|5934.27|5934.47|5933.77|64
1732273360000|2024-11-22 11:02:40|5934.97|5934.27|5934.6|5933.9|5934.97|5934.27|5934.35|5933.65|32
1732273370000|2024-11-22 11:02:50|5934.72|5934.02|5935.22|5934.52|5935.35|5934.65|5934.6|5933.9|36
1732273380000|2024-11-22 11:03:00|5935.35|5934.65|5934.35|5933.65|5935.35|5934.65|5934.35|5933.65|42
1732273390000|2024-11-22 11:03:10|5934.22|5933.52|5933.85|5933.15|5934.22|5933.52|5933.6|5932.9|63
1732273400000|2024-11-22 11:03:20|5933.97|5933.27|5934.6|5933.9|5934.6|5933.9|5933.97|5933.27|21
1732273410000|2024-11-22 11:03:30|5934.35|5933.65|5934.35|5933.65|5934.35|5933.65|5934.1|5933.4|40
1732273420000|2024-11-22 11:03:40|5934.22|5933.52|5934.1|5933.4|5934.22|5933.52|5934.1|5933.4|15
1732273430000|2024-11-22 11:03:50|5933.85|5933.15|5934.35|5933.65|5934.35|5933.65|5933.85|5933.15|33
1732273440000|2024-11-22 11:04:00|5934.22|5933.52|5934.35|5933.65|5934.35|5933.65|5933.85|5933.15|20
1732273450000|2024-11-22 11:04:10|5934.1|5933.4|5933.97|5933.27|5934.1|5933.4|5933.85|5933.15|26
1732273460000|2024-11-22 11:04:20|5934.1|5933.4|5933.85|5933.15|5934.22|5933.52|5933.85|5933.15|12
1732273470000|2024-11-22 11:04:30|5933.97|5933.27|5934.6|5933.9|5934.6|5933.9|5933.97|5933.27|17
1732273480000|2024-11-22 11:04:40|5934.47|5933.77|5933.85|5933.15|5934.47|5933.77|5933.1|5932.4|40
1732273490000|2024-11-22 11:04:50|5933.6|5932.9|5933.97|5933.27|5934.35|5933.65|5933.6|5932.9|39
1732273500000|2024-11-22 11:05:00|5934.1|5933.4|5933.1|5932.4|5934.1|5933.4|5933.1|5932.4|19
1732273510000|2024-11-22 11:05:10|5933.22|5932.52|5933.1|5932.4|5933.35|5932.65|5933.1|5932.4|19
1732273520000|2024-11-22 11:05:20|5933.22|5932.52|5933.1|5932.4|5933.35|5932.65|5932.85|5932.15|23
1732273530000|2024-11-22 11:05:30|5933.6|5932.9|5933.85|5933.15|5933.85|5933.15|5933.6|5932.9|28
1732273540000|2024-11-22 11:05:40|5933.72|5933.02|5933.47|5932.77|5933.85|5933.15|5933.35|5932.65|6
1732273550000|2024-11-22 11:05:50|5933.35|5932.65|5933.35|5932.65|5933.6|5932.9|5933.35|5932.65|4
1732273560000|2024-11-22 11:06:00|5933.47|5932.77|5933.85|5933.15|5933.85|5933.15|5933.47|5932.77|23
1732273570000|2024-11-22 11:06:10|5934.1|5933.4|5935.22|5934.52|5935.35|5934.65|5934.1|5933.4|53
1732273580000|2024-11-22 11:06:20|5935.1|5934.4|5935.35|5934.65|5935.35|5934.65|5934.97|5934.27|12
1732273590000|2024-11-22 11:06:30|5935.47|5934.77|5935.35|5934.65|5935.6|5934.9|5935.22|5934.52|82
1732273600000|2024-11-22 11:06:40|5935.22|5934.52|5934.85|5934.15|5935.22|5934.52|5934.85|5934.15|14
1732273610000|2024-11-22 11:06:50|5934.6|5933.9|5934.85|5934.15|5934.85|5934.15|5934.6|5933.9|23
1732273620000|2024-11-22 11:07:00|5934.72|5934.02|5934.35|5933.65|5934.72|5934.02|5933.97|5933.27|42
1732273630000|2024-11-22 11:07:10|5934.22|5933.52|5934.85|5934.15|5935.1|5934.4|5934.22|5933.52|29
1732273640000|2024-11-22 11:07:20|5934.72|5934.02|5934.72|5934.02|5934.85|5934.15|5934.6|5933.9|16
1732273650000|2024-11-22 11:07:30|5934.6|5933.9|5934.85|5934.15|5934.85|5934.15|5934.35|5933.65|8
1732273660000|2024-11-22 11:07:40|5934.72|5934.02|5934.85|5934.15|5934.85|5934.15|5934.6|5933.9|4
1732273670000|2024-11-22 11:07:50|5934.72|5934.02|5934.85|5934.15|5935.1|5934.4|5934.6|5933.9|17
1732273680000|2024-11-22 11:08:00|5934.97|5934.27|5934.85|5934.15|5935.1|5934.4|5934.85|5934.15|2
1732273690000|2024-11-22 11:08:10|5935.1|5934.4|5935.1|5934.4|5935.22|5934.52|5935.1|5934.4|21
1732273700000|2024-11-22 11:08:20|5935.22|5934.52|5935.6|5934.9|5935.97|5935.27|5935.22|5934.52|56
1732273710000|2024-11-22 11:08:30|5935.72|5935.02|5936.47|5935.77|5936.47|5935.77|5935.72|5935.02|47
1732273720000|2024-11-22 11:08:40|5936.6|5935.9|5936.85|5936.15|5937.1|5936.4|5936.35|5935.65|138
1732273730000|2024-11-22 11:08:50|5936.6|5935.9|5936.1|5935.4|5936.6|5935.9|5936.1|5935.4|41
1732273740000|2024-11-22 11:09:00|5935.6|5934.9|5934.85|5934.15|5935.6|5934.9|5934.85|5934.15|52
1732273750000|2024-11-22 11:09:10|5934.6|5933.9|5933.97|5933.27|5934.85|5934.15|5933.85|5933.15|36
1732273760000|2024-11-22 11:09:20|5934.35|5933.65|5934.35|5933.65|5934.97|5934.27|5934.35|5933.65|46
1732273770000|2024-11-22 11:09:30|5934.1|5933.4|5935.22|5934.52|5935.35|5934.65|5934.1|5933.4|20
1732273780000|2024-11-22 11:09:40|5935.1|5934.4|5935.35|5934.65|5935.47|5934.77|5935.1|5934.4|13
1732273790000|2024-11-22 11:09:50|5935.22|5934.52|5934.85|5934.15|5935.35|5934.65|5934.85|5934.15|20
1732273800000|2024-11-22 11:10:00|5934.97|5934.27|5935.35|5934.65|5935.35|5934.65|5934.85|5934.15|16
1732273810000|2024-11-22 11:10:10|5935.22|5934.52|5934.85|5934.15|5935.22|5934.52|5934.72|5934.02|18
1732273820000|2024-11-22 11:10:20|5934.72|5934.02|5933.85|5933.15|5934.85|5934.15|5933.85|5933.15|32
1732273830000|2024-11-22 11:10:30|5933.72|5933.02|5933.6|5932.9|5933.85|5933.15|5933.6|5932.9|118
1732273840000|2024-11-22 11:10:40|5934.1|5933.4|5933.35|5932.65|5934.35|5933.65|5933.35|5932.65|105
1732273850000|2024-11-22 11:10:50|5933.1|5932.4|5932.85|5932.15|5933.1|5932.4|5932.85|5932.15|18
1732273860000|2024-11-22 11:11:00|5932.97|5932.27|5932.6|5931.9|5933.1|5932.4|5932.35|5931.65|57
1732273870000|2024-11-22 11:11:10|5932.22|5931.52|5932.35|5931.65|5932.35|5931.65|5932.1|5931.4|62
1732273880000|2024-11-22 11:11:20|5932.22|5931.52|5931.85|5931.15|5932.6|5931.9|5931.85|5931.15|29
1732273890000|2024-11-22 11:11:30|5931.97|5931.27|5931.6|5930.9|5931.97|5931.27|5931.6|5930.9|30
1732273900000|2024-11-22 11:11:40|5931.85|5931.15|5931.85|5931.15|5931.85|5931.15|5931.6|5930.9|52
1732273910000|2024-11-22 11:11:50|5931.97|5931.27|5931.6|5930.9|5931.97|5931.27|5931.6|5930.9|30
1732273920000|2024-11-22 11:12:00|5931.35|5930.65|5931.1|5930.4|5931.35|5930.65|5930.47|5929.77|66
1732273930000|2024-11-22 11:12:10|5931.22|5930.52|5930.85|5930.15|5931.22|5930.52|5930.85|5930.15|26
1732273940000|2024-11-22 11:12:20|5930.6|5929.9|5930.85|5930.15|5931.1|5930.4|5930.6|5929.9|41
1732273950000|2024-11-22 11:12:30|5930.72|5930.02|5929.35|5928.65|5930.72|5930.02|5929.1|5928.4|182
1732273960000|2024-11-22 11:12:40|5929.22|5928.52|5929.1|5928.4|5929.35|5928.65|5929.1|5928.4|33
1732273970000|2024-11-22 11:12:50|5928.85|5928.15|5928.6|5927.9|5928.97|5928.27|5928.6|5927.9|46
1732273980000|2024-11-22 11:13:00|5928.35|5927.65|5929.85|5929.15|5929.85|5929.15|5928.35|5927.65|127
1732273990000|2024-11-22 11:13:10|5930.1|5929.4|5930.47|5929.77|5930.47|5929.77|5929.85|5929.15|33
1732274000000|2024-11-22 11:13:20|5930.35|5929.65|5930.85|5930.15|5930.85|5930.15|5929.85|5929.15|44
1732274010000|2024-11-22 11:13:30|5931.1|5930.4|5931.35|5930.65|5931.47|5930.77|5931.1|5930.4|37
1732274020000|2024-11-22 11:13:40|5931.6|5930.9|5931.1|5930.4|5931.6|5930.9|5931.1|5930.4|37
1732274030000|2024-11-22 11:13:50|5930.97|5930.27|5930.72|5930.02|5930.97|5930.27|5930.35|5929.65|64
1732274040000|2024-11-22 11:14:00|5930.6|5929.9|5931.6|5930.9|5931.6|5930.9|5930.6|5929.9|39
1732274050000|2024-11-22 11:14:10|5931.47|5930.77|5932.1|5931.4|5932.1|5931.4|5931.47|5930.77|17
1732274060000|2024-11-22 11:14:20|5931.35|5930.65|5931.35|5930.65|5931.47|5930.77|5931.35|5930.65|29
1732274070000|2024-11-22 11:14:30|5931.6|5930.9|5931.35|5930.65|5931.6|5930.9|5931.1|5930.4|15
1732274080000|2024-11-22 11:14:40|5931.47|5930.77|5931.1|5930.4|5931.6|5930.9|5930.85|5930.15|34
1732274090000|2024-11-22 11:14:50|5930.97|5930.27|5930.35|5929.65|5931.1|5930.4|5930.22|5929.52|62
1732274100000|2024-11-22 11:15:00|5930.22|5929.52|5930.1|5929.4|5930.22|5929.52|5930.1|5929.4|22
1732274110000|2024-11-22 11:15:10|5929.97|5929.27|5929.72|5929.02|5930.1|5929.4|5929.6|5928.9|298
1732274120000|2024-11-22 11:15:20|5929.85|5929.15|5929.6|5928.9|5929.85|5929.15|5929.6|5928.9|29
1732274130000|2024-11-22 11:15:30|5929.35|5928.65|5929.1|5928.4|5929.6|5928.9|5928.85|5928.15|58
1732274140000|2024-11-22 11:15:40|5928.85|5928.15|5929.35|5928.65|5929.35|5928.65|5928.85|5928.15|56
1732274150000|2024-11-22 11:15:50|5929.6|5928.9|5929.85|5929.15|5929.85|5929.15|5929.6|5928.9|14
1732274160000|2024-11-22 11:16:00|5929.97|5929.27|5929.6|5928.9|5929.97|5929.27|5929.47|5928.77|30
1732274170000|2024-11-22 11:16:10|5929.47|5928.77|5928.85|5928.15|5929.47|5928.77|5928.6|5927.9|49
1732274180000|2024-11-22 11:16:20|5928.72|5928.02|5928.85|5928.15|5929.1|5928.4|5928.72|5928.02|11
1732274190000|2024-11-22 11:16:30|5929.1|5928.4|5929.47|5928.77|5929.47|5928.77|5929.1|5928.4|17
1732274200000|2024-11-22 11:16:40|5929.6|5928.9|5929.85|5929.15|5930.1|5929.4|5929.6|5928.9|13
1732274210000|2024-11-22 11:16:50|5929.97|5929.27|5930.6|5929.9|5930.6|5929.9|5929.85|5929.15|23
1732274220000|2024-11-22 11:17:00|5930.47|5929.77|5930.85|5930.15|5930.85|5930.15|5930.1|5929.4|69
1732274230000|2024-11-22 11:17:10|5930.72|5930.02|5930.1|5929.4|5930.85|5930.15|5929.97|5929.27|70
1732274240000|2024-11-22 11:17:20|5930.35|5929.65|5930.35|5929.65|5930.35|5929.65|5929.97|5929.27|11
1732274250000|2024-11-22 11:17:30|5930.6|5929.9|5930.6|5929.9|5930.85|5930.15|5930.6|5929.9|29
1732274260000|2024-11-22 11:17:40|5930.72|5930.02|5930.22|5929.52|5930.85|5930.15|5930.22|5929.52|15
1732274270000|2024-11-22 11:17:50|5930.1|5929.4|5929.85|5929.15|5930.1|5929.4|5929.72|5929.02|9
1732274280000|2024-11-22 11:18:00|5929.6|5928.9|5929.85|5929.15|5929.85|5929.15|5929.47|5928.77|26
1732274290000|2024-11-22 11:18:10|5930.1|5929.4|5929.72|5929.02|5930.1|5929.4|5929.72|5929.02|22
1732274300000|2024-11-22 11:18:20|5929.6|5928.9|5929.85|5929.15|5929.85|5929.15|5929.6|5928.9|7
1732274310000|2024-11-22 11:18:30|5929.72|5929.02|5929.85|5929.15|5929.85|5929.15|5929.47|5928.77|19
1732274320000|2024-11-22 11:18:40|5929.97|5929.27|5930.1|5929.4|5930.1|5929.4|5929.85|5929.15|9
1732274330000|2024-11-22 11:18:50|5930.22|5929.52|5930.1|5929.4|5930.22|5929.52|5930.1|5929.4|19
1732274340000|2024-11-22 11:19:00|5929.85|5929.15|5929.97|5929.27|5930.1|5929.4|5929.85|5929.15|15
1732274350000|2024-11-22 11:19:10|5929.85|5929.15|5930.1|5929.4|5930.35|5929.65|5929.85|5929.15|30
1732274360000|2024-11-22 11:19:20|5929.85|5929.15|5929.85|5929.15|5929.97|5929.27|5929.85|5929.15|12
1732274370000|2024-11-22 11:19:30|5929.72|5929.02|5929.85|5929.15|5929.85|5929.15|5929.6|5928.9|20
1732274380000|2024-11-22 11:19:40|5929.72|5929.02|5929.6|5928.9|5929.85|5929.15|5929.1|5928.4|50
1732274390000|2024-11-22 11:19:50|5929.47|5928.77|5929.22|5928.52|5929.47|5928.77|5929.22|5928.52|15
1732274400000|2024-11-22 11:20:00|5929.1|5928.4|5928.97|5928.27|5929.6|5928.9|5928.97|5928.27|28
1732274410000|2024-11-22 11:20:10|5929.1|5928.4|5929.1|5928.4|5929.1|5928.4|5929.1|5928.4|9
1732274420000|2024-11-22 11:20:20|5928.97|5928.27|5929.1|5928.4|5929.1|5928.4|5928.6|5927.9|43
1732274430000|2024-11-22 11:20:30|5929.22|5928.52|5929.35|5928.65|5929.47|5928.77|5929.22|5928.52|18
1732274440000|2024-11-22 11:20:40|5929.1|5928.4|5929.35|5928.65|5929.35|5928.65|5929.1|5928.4|6
1732274450000|2024-11-22 11:20:50|5929.22|5928.52|5929.1|5928.4|5929.22|5928.52|5929.1|5928.4|2
1732274460000|2024-11-22 11:21:00|5928.97|5928.27|5929.1|5928.4|5929.1|5928.4|5928.85|5928.15|28
1732274470000|2024-11-22 11:21:10|5929.22|5928.52|5929.85|5929.15|5929.85|5929.15|5929.22|5928.52|14
1732274480000|2024-11-22 11:21:20|5929.72|5929.02|5929.85|5929.15|5929.97|5929.27|5929.72|5929.02|9
1732274490000|2024-11-22 11:21:30|5929.47|5928.77|5929.35|5928.65|5929.47|5928.77|5929.35|5928.65|18
1732274500000|2024-11-22 11:21:40|5929.22|5928.52|5929.35|5928.65|5929.35|5928.65|5929.22|5928.52|3
1732274510000|2024-11-22 11:21:50|5929.22|5928.52|5929.35|5928.65|5929.6|5928.9|5929.1|5928.4|27
1732274520000|2024-11-22 11:22:00|5929.47|5928.77|5929.6|5928.9|5929.85|5929.15|5929.35|5928.65|27
1732274530000|2024-11-22 11:22:10|5929.47|5928.77|5928.97|5928.27|5929.47|5928.77|5928.85|5928.15|39
1732274540000|2024-11-22 11:22:20|5928.85|5928.15|5929.1|5928.4|5929.1|5928.4|5928.85|5928.15|8
1732274550000|2024-11-22 11:22:30|5928.97|5928.27|5929.1|5928.4|5929.35|5928.65|5928.85|5928.15|22
1732274560000|2024-11-22 11:22:40|5928.97|5928.27|5928.6|5927.9|5928.97|5928.27|5928.6|5927.9|15
1732274570000|2024-11-22 11:22:50|5928.72|5928.02|5929.1|5928.4|5929.1|5928.4|5928.6|5927.9|16
1732274580000|2024-11-22 11:23:00|5929.22|5928.52|5929.1|5928.4|5929.35|5928.65|5929.1|5928.4|8
1732274590000|2024-11-22 11:23:10|5929.35|5928.65|5929.35|5928.65|5929.35|5928.65|5928.85|5928.15|17
1732274600000|2024-11-22 11:23:20|5929.22|5928.52|5929.72|5929.02|5929.72|5929.02|5929.1|5928.4|21
1732274610000|2024-11-22 11:23:30|5929.85|5929.15|5929.6|5928.9|5929.85|5929.15|5929.6|5928.9|15
1732274620000|2024-11-22 11:23:40|5929.72|5929.02|5929.6|5928.9|5929.72|5929.02|5929.35|5928.65|9
1732274630000|2024-11-22 11:23:50|5929.72|5929.02|5930.6|5929.9|5930.72|5930.02|5929.72|5929.02|46
1732274640000|2024-11-22 11:24:00|5930.35|5929.65|5930.85|5930.15|5930.85|5930.15|5930.35|5929.65|35
1732274650000|2024-11-22 11:24:10|5930.97|5930.27|5931.85|5931.15|5931.85|5931.15|5930.97|5930.27|92
1732274660000|2024-11-22 11:24:20|5931.72|5931.02|5932.1|5931.4|5932.35|5931.65|5931.72|5931.02|54
1732274670000|2024-11-22 11:24:30|5932.22|5931.52|5931.85|5931.15|5932.22|5931.52|5931.6|5930.9|26
1732274680000|2024-11-22 11:24:40|5931.97|5931.27|5932.35|5931.65|5932.35|5931.65|5931.97|5931.27|23
1732274690000|2024-11-22 11:24:50|5932.1|5931.4|5932.35|5931.65|5932.35|5931.65|5932.1|5931.4|20
1732274700000|2024-11-22 11:25:00|5932.6|5931.9|5932.6|5931.9|5932.97|5932.27|5932.47|5931.77|56
1732274710000|2024-11-22 11:25:10|5932.47|5931.77|5932.85|5932.15|5932.85|5932.15|5932.47|5931.77|12
1732274720000|2024-11-22 11:25:20|5932.72|5932.02|5932.35|5931.65|5932.85|5932.15|5932.35|5931.65|11
1732274730000|2024-11-22 11:25:30|5932.47|5931.77|5933.1|5932.4|5933.1|5932.4|5932.47|5931.77|12
1732274740000|2024-11-22 11:25:40|5933.6|5932.9|5933.97|5933.27|5933.97|5933.27|5933.35|5932.65|49
1732274750000|2024-11-22 11:25:50|5934.1|5933.4|5933.85|5933.15|5934.1|5933.4|5933.6|5932.9|38
1732274760000|2024-11-22 11:26:00|5933.72|5933.02|5933.47|5932.77|5933.72|5933.02|5933.35|5932.65|22
1732274770000|2024-11-22 11:26:10|5933.6|5932.9|5933.72|5933.02|5933.85|5933.15|5933.35|5932.65|40
1732274780000|2024-11-22 11:26:20|5933.47|5932.77|5933.85|5933.15|5933.85|5933.15|5933.47|5932.77|16
1732274790000|2024-11-22 11:26:30|5933.72|5933.02|5933.6|5932.9|5933.72|5933.02|5933.35|5932.65|7
1732274800000|2024-11-22 11:26:40|5933.47|5932.77|5933.1|5932.4|5933.47|5932.77|5933.1|5932.4|20
1732274810000|2024-11-22 11:26:50|5933.35|5932.65|5932.85|5932.15|5933.35|5932.65|5932.85|5932.15|18
1732274820000|2024-11-22 11:27:00|5932.6|5931.9|5933.35|5932.65|5933.35|5932.65|5932.35|5931.65|30
1732274830000|2024-11-22 11:27:10|5933.22|5932.52|5933.6|5932.9|5933.85|5933.15|5933.1|5932.4|52
1732274840000|2024-11-22 11:27:20|5933.35|5932.65|5933.1|5932.4|5933.35|5932.65|5933.1|5932.4|14
1732274850000|2024-11-22 11:27:30|5933.22|5932.52|5933.85|5933.15|5933.85|5933.15|5933.22|5932.52|15
1732274860000|2024-11-22 11:27:40|5933.72|5933.02|5933.6|5932.9|5933.72|5933.02|5933.6|5932.9|6
1732274870000|2024-11-22 11:27:50|5933.47|5932.77|5933.1|5932.4|5933.6|5932.9|5933.1|5932.4|12
1732274880000|2024-11-22 11:28:00|5932.85|5932.15|5933.1|5932.4|5933.35|5932.65|5932.85|5932.15|20
1732274890000|2024-11-22 11:28:10|5933.35|5932.65|5933.35|5932.65|5933.47|5932.77|5933.35|5932.65|6
1732274900000|2024-11-22 11:28:20|5933.22|5932.52|5933.6|5932.9|5933.6|5932.9|5933.1|5932.4|9
1732274910000|2024-11-22 11:28:30|5933.72|5933.02|5934.1|5933.4|5934.1|5933.4|5933.72|5933.02|24
1732274920000|2024-11-22 11:28:40|5933.97|5933.27|5933.85|5933.15|5933.97|5933.27|5933.6|5932.9|24
1732274930000|2024-11-22 11:28:50|5933.97|5933.27|5933.97|5933.27|5934.35|5933.65|5933.97|5933.27|29
1732274940000|2024-11-22 11:29:00|5933.85|5933.15|5933.6|5932.9|5933.85|5933.15|5933.6|5932.9|16
1732274950000|2024-11-22 11:29:10|5933.72|5933.02|5933.85|5933.15|5934.1|5933.4|5933.72|5933.02|8
1732274960000|2024-11-22 11:29:20|5933.72|5933.02|5933.1|5932.4|5933.72|5933.02|5933.1|5932.4|26
1732274970000|2024-11-22 11:29:30|5933.22|5932.52|5933.35|5932.65|5933.35|5932.65|5933.22|5932.52|11
1732274980000|2024-11-22 11:29:40|5933.22|5932.52|5933.1|5932.4|5933.35|5932.65|5933.1|5932.4|1
1732274990000|2024-11-22 11:29:50|5933.22|5932.52|5933.1|5932.4|5933.35|5932.65|5933.1|5932.4|11
1732275000000|2024-11-22 11:30:00|5933.35|5932.65|5933.47|5932.77|5933.6|5932.9|5933.22|5932.52|56
1732275010000|2024-11-22 11:30:10|5933.6|5932.9|5934.1|5933.4|5934.1|5933.4|5933.47|5932.77|16
1732275020000|2024-11-22 11:30:20|5933.97|5933.27|5933.97|5933.27|5934.1|5933.4|5933.97|5933.27|14
1732275030000|2024-11-22 11:30:30|5934.1|5933.4|5934.1|5933.4|5934.35|5933.65|5934.1|5933.4|5
1732275040000|2024-11-22 11:30:40|5934.22|5933.52|5933.85|5933.15|5934.35|5933.65|5933.85|5933.15|15
1732275050000|2024-11-22 11:30:50|5933.6|5932.9|5933.35|5932.65|5933.6|5932.9|5933.1|5932.4|25
1732275060000|2024-11-22 11:31:00|||||||||7
1732275070000|2024-11-22 11:31:10|5933.47|5932.77|5933.6|5932.9|5933.72|5933.02|5933.47|5932.77|19
1732275080000|2024-11-22 11:31:20|5933.47|5932.77|5933.6|5932.9|5933.72|5933.02|5933.47|5932.77|11
1732275090000|2024-11-22 11:31:30|5933.72|5933.02|5933.35|5932.65|5933.72|5933.02|5933.1|5932.4|11
1732275100000|2024-11-22 11:31:40|5933.72|5933.02|5933.35|5932.65|5933.72|5933.02|5933.35|5932.65|14
1732275110000|2024-11-22 11:31:50|5933.47|5932.77|5933.72|5933.02|5933.72|5933.02|5933.35|5932.65|8
1732275120000|2024-11-22 11:32:00|5933.85|5933.15|5933.1|5932.4|5933.85|5933.15|5933.1|5932.4|14
1732275130000|2024-11-22 11:32:10|5933.35|5932.65|5933.85|5933.15|5933.85|5933.15|5933.35|5932.65|13
1732275140000|2024-11-22 11:32:20|5933.72|5933.02|5933.85|5933.15|5934.1|5933.4|5933.6|5932.9|21
1732275150000|2024-11-22 11:32:30|5933.97|5933.27|5934.1|5933.4|5934.1|5933.4|5933.72|5933.02|14
1732275160000|2024-11-22 11:32:40|5933.85|5933.15|5933.85|5933.15|5933.85|5933.15|5933.85|5933.15|12
1732275170000|2024-11-22 11:32:50|5933.72|5933.02|5933.85|5933.15|5933.85|5933.15|5933.6|5932.9|6
1732275180000|2024-11-22 11:33:00|5933.6|5932.9|5933.85|5933.15|5933.85|5933.15|5933.6|5932.9|9
1732275190000|2024-11-22 11:33:10|5933.72|5933.02|5933.85|5933.15|5933.85|5933.15|5933.6|5932.9|9
1732275200000|2024-11-22 11:33:20|5933.72|5933.02|5933.6|5932.9|5933.85|5933.15|5933.6|5932.9|19
1732275210000|2024-11-22 11:33:30|5933.72|5933.02|5933.6|5932.9|5933.85|5933.15|5933.6|5932.9|6
1732275220000|2024-11-22 11:33:40|5933.47|5932.77|5933.1|5932.4|5933.47|5932.77|5933.1|5932.4|11
1732275230000|2024-11-22 11:33:50|5932.97|5932.27|5932.72|5932.02|5932.97|5932.27|5932.72|5932.02|16
1732275240000|2024-11-22 11:34:00|5932.6|5931.9|5932.1|5931.4|5932.6|5931.9|5931.85|5931.15|29
1732275250000|2024-11-22 11:34:10|5931.97|5931.27|5931.85|5931.15|5931.97|5931.27|5931.47|5930.77|24
1732275260000|2024-11-22 11:34:20|5931.6|5930.9|5931.6|5930.9|5931.97|5931.27|5931.6|5930.9|18
1732275270000|2024-11-22 11:34:30|5931.47|5930.77|5932.22|5931.52|5932.22|5931.52|5931.47|5930.77|24
1732275280000|2024-11-22 11:34:40|5932.47|5931.77|5932.1|5931.4|5932.6|5931.9|5932.1|5931.4|19
1732275290000|2024-11-22 11:34:50|5932.22|5931.52|5931.97|5931.27|5932.35|5931.65|5931.85|5931.15|14
1732275300000|2024-11-22 11:35:00|5931.85|5931.15|5931.35|5930.65|5931.85|5931.15|5931.35|5930.65|16
1732275310000|2024-11-22 11:35:10|5931.47|5930.77|5931.85|5931.15|5931.85|5931.15|5931.1|5930.4|55
1732275320000|2024-11-22 11:35:20|5931.97|5931.27|5931.85|5931.15|5932.1|5931.4|5931.85|5931.15|26
1732275330000|2024-11-22 11:35:30|5931.97|5931.27|5931.97|5931.27|5931.97|5931.27|5931.97|5931.27|12
1732275340000|2024-11-22 11:35:40|5931.85|5931.15|5932.1|5931.4|5932.1|5931.4|5931.85|5931.15|6
1732275350000|2024-11-22 11:35:50|5932.22|5931.52|5932.35|5931.65|5932.35|5931.65|5932.22|5931.52|13
1732275360000|2024-11-22 11:36:00|5931.85|5931.15|5931.85|5931.15|5931.85|5931.15|5931.6|5930.9|36
1732275370000|2024-11-22 11:36:10|5931.97|5931.27|5931.97|5931.27|5932.1|5931.4|5931.6|5930.9|13
1732275380000|2024-11-22 11:36:20|5931.85|5931.15|5931.47|5930.77|5932.1|5931.4|5931.47|5930.77|13
1732275390000|2024-11-22 11:36:30|5931.35|5930.65|5931.72|5931.02|5931.85|5931.15|5931.35|5930.65|10
1732275400000|2024-11-22 11:36:40|5931.6|5930.9|5931.35|5930.65|5931.85|5931.15|5931.35|5930.65|7
1732275410000|2024-11-22 11:36:50|5930.85|5930.15|5929.6|5928.9|5930.85|5930.15|5929.35|5928.65|89
1732275420000|2024-11-22 11:37:00|5929.47|5928.77|5928.85|5928.15|5929.47|5928.77|5928.35|5927.65|108
1732275430000|2024-11-22 11:37:10|5928.97|5928.27|5929.35|5928.65|5929.35|5928.65|5928.97|5928.27|19
1732275440000|2024-11-22 11:37:20|5929.47|5928.77|5929.6|5928.9|5929.85|5929.15|5929.35|5928.65|22
1732275450000|2024-11-22 11:37:30|5929.47|5928.77|5929.47|5928.77|5929.6|5928.9|5929.35|5928.65|13
1732275460000|2024-11-22 11:37:40|5929.6|5928.9|5929.6|5928.9|5929.85|5929.15|5929.35|5928.65|16
1732275470000|2024-11-22 11:37:50|5929.72|5929.02|5929.85|5929.15|5929.85|5929.15|5929.6|5928.9|12
1732275480000|2024-11-22 11:38:00|5929.97|5929.27|5929.6|5928.9|5929.97|5929.27|5929.35|5928.65|36
1732275490000|2024-11-22 11:38:10|5929.72|5929.02|5929.85|5929.15|5929.85|5929.15|5929.35|5928.65|34
1732275500000|2024-11-22 11:38:20|5929.97|5929.27|5929.22|5928.52|5930.1|5929.4|5929.22|5928.52|19
1732275510000|2024-11-22 11:38:30|5930.1|5929.4|5931.35|5930.65|5931.35|5930.65|5930.1|5929.4|124
1732275520000|2024-11-22 11:38:40|5931.47|5930.77|5931.35|5930.65|5931.47|5930.77|5931.1|5930.4|210
1732275530000|2024-11-22 11:38:50|5931.22|5930.52|5931.22|5930.52|5931.22|5930.52|5931.1|5930.4|12
1732275540000|2024-11-22 11:39:00|5931.35|5930.65|5931.35|5930.65|5931.47|5930.77|5931.35|5930.65|10
1732275550000|2024-11-22 11:39:10|5931.47|5930.77|5931.1|5930.4|5931.47|5930.77|5931.1|5930.4|18
1732275560000|2024-11-22 11:39:20|5930.85|5930.15|5931.72|5931.02|5931.85|5931.15|5930.85|5930.15|45
1732275570000|2024-11-22 11:39:30|5931.6|5930.9|5931.1|5930.4|5931.72|5931.02|5930.85|5930.15|31
1732275580000|2024-11-22 11:39:40|5931.35|5930.65|5931.35|5930.65|5931.35|5930.65|5931.1|5930.4|28
1732275590000|2024-11-22 11:39:50|5931.1|5930.4|5931.35|5930.65|5931.35|5930.65|5930.72|5930.02|16
1732275600000|2024-11-22 11:40:00|5931.22|5930.52|5931.1|5930.4|5931.35|5930.65|5930.97|5930.27|17
1732275610000|2024-11-22 11:40:10|5931.6|5930.9|5932.97|5932.27|5933.22|5932.52|5931.6|5930.9|49
1732275620000|2024-11-22 11:40:20|5933.1|5932.4|5932.6|5931.9|5933.1|5932.4|5932.35|5931.65|22
1732275630000|2024-11-22 11:40:30|5932.85|5932.15|5933.1|5932.4|5933.1|5932.4|5932.72|5932.02|14
1732275640000|2024-11-22 11:40:40|5933.22|5932.52|5933.1|5932.4|5933.47|5932.77|5932.97|5932.27|25
1732275650000|2024-11-22 11:40:50|5932.97|5932.27|5932.97|5932.27|5933.1|5932.4|5932.85|5932.15|13
1732275660000|2024-11-22 11:41:00|5933.1|5932.4|5933.97|5933.27|5933.97|5933.27|5932.97|5932.27|32
1732275670000|2024-11-22 11:41:10|5934.1|5933.4|5933.6|5932.9|5934.1|5933.4|5933.6|5932.9|10
1732275680000|2024-11-22 11:41:20|5933.85|5933.15|5933.72|5933.02|5933.85|5933.15|5933.6|5932.9|9
1732275690000|2024-11-22 11:41:30|5933.6|5932.9|5933.35|5932.65|5933.6|5932.9|5933.35|5932.65|5
1732275700000|2024-11-22 11:41:40|5933.22|5932.52|5933.72|5933.02|5933.72|5933.02|5933.22|5932.52|17
1732275710000|2024-11-22 11:41:50|5933.6|5932.9|5933.85|5933.15|5933.85|5933.15|5933.6|5932.9|5
1732275720000|2024-11-22 11:42:00|5934.1|5933.4|5934.35|5933.65|5934.35|5933.65|5934.1|5933.4|38
1732275730000|2024-11-22 11:42:10|5934.22|5933.52|5934.35|5933.65|5934.47|5933.77|5934.1|5933.4|12
1732275740000|2024-11-22 11:42:20|5934.47|5933.77|5934.72|5934.02|5935.1|5934.4|5934.47|5933.77|31
1732275750000|2024-11-22 11:42:30|5934.6|5933.9|5934.35|5933.65|5934.6|5933.9|5934.35|5933.65|51
1732275760000|2024-11-22 11:42:40|5934.6|5933.9|5934.22|5933.52|5934.6|5933.9|5934.22|5933.52|28
1732275770000|2024-11-22 11:42:50|5934.35|5933.65|5934.85|5934.15|5934.85|5934.15|5934.35|5933.65|17
1732275780000|2024-11-22 11:43:00|5934.72|5934.02|5934.1|5933.4|5934.72|5934.02|5933.85|5933.15|23
1732275790000|2024-11-22 11:43:10|5934.35|5933.65|5934.1|5933.4|5934.35|5933.65|5934.1|5933.4|9
1732275800000|2024-11-22 11:43:20|5934.22|5933.52|5934.6|5933.9|5934.85|5934.15|5934.22|5933.52|46
1732275810000|2024-11-22 11:43:30|5934.72|5934.02|5934.1|5933.4|5934.72|5934.02|5934.1|5933.4|74
1732275820000|2024-11-22 11:43:40|5934.22|5933.52|5934.1|5933.4|5934.35|5933.65|5934.1|5933.4|10
1732275830000|2024-11-22 11:43:50|5934.35|5933.65|5934.6|5933.9|5934.85|5934.15|5934.35|5933.65|70
1732275840000|2024-11-22 11:44:00|5934.35|5933.65|5933.85|5933.15|5934.47|5933.77|5933.85|5933.15|38
1732275850000|2024-11-22 11:44:10|5933.97|5933.27|5934.1|5933.4|5934.1|5933.4|5933.97|5933.27|12
1732275860000|2024-11-22 11:44:20|5934.35|5933.65|5934.35|5933.65|5934.6|5933.9|5934.1|5933.4|43
1732275870000|2024-11-22 11:44:30|5934.6|5933.9|5933.85|5933.15|5934.6|5933.9|5933.85|5933.15|10
1732275880000|2024-11-22 11:44:40|5933.97|5933.27|5933.85|5933.15|5934.1|5933.4|5933.6|5932.9|9
1732275890000|2024-11-22 11:44:50|5933.72|5933.02|5933.85|5933.15|5933.85|5933.15|5933.6|5932.9|7
1732275900000|2024-11-22 11:45:00|5933.72|5933.02|5933.1|5932.4|5933.72|5933.02|5933.1|5932.4|41
1732275910000|2024-11-22 11:45:10|5933.22|5932.52|5932.85|5932.15|5933.35|5932.65|5932.85|5932.15|25
1732275920000|2024-11-22 11:45:20|5932.35|5931.65|5931.85|5931.15|5932.35|5931.65|5931.85|5931.15|34
1732275930000|2024-11-22 11:45:30|5931.97|5931.27|5932.85|5932.15|5932.85|5932.15|5931.85|5931.15|51
1732275940000|2024-11-22 11:45:40|5933.1|5932.4|5933.1|5932.4|5933.35|5932.65|5932.85|5932.15|42
1732275950000|2024-11-22 11:45:50|5933.22|5932.52|5933.22|5932.52|5933.85|5933.15|5933.22|5932.52|71
1732275960000|2024-11-22 11:46:00|5933.1|5932.4|5933.22|5932.52|5933.22|5932.52|5932.85|5932.15|24
1732275970000|2024-11-22 11:46:10|5933.35|5932.65|5933.35|5932.65|5933.35|5932.65|5933.35|5932.65|0
1732275980000|2024-11-22 11:46:20|5933.22|5932.52|5933.35|5932.65|5933.35|5932.65|5933.22|5932.52|7
1732275990000|2024-11-22 11:46:30|5933.47|5932.77|5933.35|5932.65|5933.6|5932.9|5933.1|5932.4|24
1732276000000|2024-11-22 11:46:40|5933.47|5932.77|5934.1|5933.4|5934.1|5933.4|5933.35|5932.65|15
1732276010000|2024-11-22 11:46:50|5933.97|5933.27|5933.85|5933.15|5933.97|5933.27|5933.6|5932.9|8
1732276020000|2024-11-22 11:47:00|5933.72|5933.02|5933.6|5932.9|5933.72|5933.02|5933.47|5932.77|5
1732276030000|2024-11-22 11:47:10|5933.72|5933.02|5933.85|5933.15|5934.1|5933.4|5933.6|5932.9|13
1732276040000|2024-11-22 11:47:20|5933.6|5932.9|5934.1|5933.4|5934.35|5933.65|5933.35|5932.65|29
1732276050000|2024-11-22 11:47:30|5934.35|5933.65|5933.97|5933.27|5934.35|5933.65|5933.97|5933.27|105
1732276060000|2024-11-22 11:47:40|5934.1|5933.4|5933.85|5933.15|5934.1|5933.4|5933.85|5933.15|7
1732276070000|2024-11-22 11:47:50|5934.1|5933.4|5933.97|5933.27|5934.1|5933.4|5933.85|5933.15|25
1732276080000|2024-11-22 11:48:00|5933.85|5933.15|5933.6|5932.9|5933.97|5933.27|5933.6|5932.9|9
1732276090000|2024-11-22 11:48:10|5933.72|5933.02|5934.35|5933.65|5934.35|5933.65|5933.72|5933.02|19
1732276100000|2024-11-22 11:48:20|5934.1|5933.4|5934.6|5933.9|5934.6|5933.9|5934.1|5933.4|32
1732276110000|2024-11-22 11:48:30|5934.47|5933.77|5935.1|5934.4|5935.1|5934.4|5934.47|5933.77|35
1732276120000|2024-11-22 11:48:40|5934.97|5934.27|5935.1|5934.4|5935.1|5934.4|5934.6|5933.9|16
1732276130000|2024-11-22 11:48:50|5934.97|5934.27|5934.85|5934.15|5935.1|5934.4|5934.85|5934.15|28
1732276140000|2024-11-22 11:49:00|5934.97|5934.27|5934.85|5934.15|5934.97|5934.27|5934.72|5934.02|21
1732276150000|2024-11-22 11:49:10|5934.72|5934.02|5934.72|5934.02|5934.72|5934.02|5934.6|5933.9|12
1732276160000|2024-11-22 11:49:20|5934.6|5933.9|5934.35|5933.65|5934.6|5933.9|5934.35|5933.65|12
1732276170000|2024-11-22 11:49:30|5934.1|5933.4|5934.1|5933.4|5934.47|5933.77|5934.1|5933.4|27
1732276180000|2024-11-22 11:49:40|5934.35|5933.65|5934.35|5933.65|5934.35|5933.65|5934.1|5933.4|9
1732276190000|2024-11-22 11:49:50|5934.47|5933.77|5934.47|5933.77|5934.6|5933.9|5934.35|5933.65|13
1732276200000|2024-11-22 11:50:00|5934.6|5933.9|5935.1|5934.4|5935.1|5934.4|5934.6|5933.9|35
1732276210000|2024-11-22 11:50:10|5935.22|5934.52|5935.1|5934.4|5935.35|5934.65|5934.6|5933.9|67
1732276220000|2024-11-22 11:50:20|5935.35|5934.65|5935.35|5934.65|5935.35|5934.65|5935.1|5934.4|10
1732276230000|2024-11-22 11:50:30|5936.1|5935.4|5935.85|5935.15|5936.1|5935.4|5935.85|5935.15|85
1732276240000|2024-11-22 11:50:40|5935.97|5935.27|5935.85|5935.15|5935.97|5935.27|5935.6|5934.9|33
1732276250000|2024-11-22 11:50:50|5935.72|5935.02|5935.1|5934.4|5935.72|5935.02|5935.1|5934.4|39
1732276260000|2024-11-22 11:51:00|5934.85|5934.15|5935.6|5934.9|5935.85|5935.15|5934.6|5933.9|81
1732276270000|2024-11-22 11:51:10|5935.85|5935.15|5935.85|5935.15|5936.1|5935.4|5935.6|5934.9|32
1732276280000|2024-11-22 11:51:20|5935.97|5935.27|5936.22|5935.52|5936.6|5935.9|5935.97|5935.27|159
1732276290000|2024-11-22 11:51:30|5936.1|5935.4|5936.35|5935.65|5936.35|5935.65|5936.1|5935.4|37
1732276300000|2024-11-22 11:51:40|5936.1|5935.4|5936.35|5935.65|5936.35|5935.65|5936.1|5935.4|40
1732276310000|2024-11-22 11:51:50|5936.22|5935.52|5936.35|5935.65|5936.35|5935.65|5935.85|5935.15|42
1732276320000|2024-11-22 11:52:00|5936.6|5935.9|5937.1|5936.4|5937.35|5936.65|5936.6|5935.9|159
1732276330000|2024-11-22 11:52:10|5936.97|5936.27|5936.85|5936.15|5936.97|5936.27|5936.85|5936.15|14
1732276340000|2024-11-22 11:52:20|5936.97|5936.27|5937.1|5936.4|5937.1|5936.4|5936.97|5936.27|16
1732276350000|2024-11-22 11:52:30|||||||||5
1732276360000|2024-11-22 11:52:40|5936.85|5936.15|5937.1|5936.4|5937.1|5936.4|5936.85|5936.15|41
1732276370000|2024-11-22 11:52:50|5936.85|5936.15|5936.85|5936.15|5936.85|5936.15|5936.85|5936.15|8
1732276380000|2024-11-22 11:53:00|||||||||1
1732276400000|2024-11-22 11:53:20|5936.72|5936.02|5937.35|5936.65|5937.35|5936.65|5936.72|5936.02|35
1732276410000|2024-11-22 11:53:30|5937.22|5936.52|5937.6|5936.9|5937.6|5936.9|5937.22|5936.52|37
1732276420000|2024-11-22 11:53:40|5937.72|5937.02|5938.6|5937.9|5938.72|5938.02|5937.72|5937.02|235
1732276430000|2024-11-22 11:53:50|5938.72|5938.02|5938.47|5937.77|5938.72|5938.02|5938.35|5937.65|114
1732276440000|2024-11-22 11:54:00|5938.35|5937.65|5938.72|5938.02|5938.97|5938.27|5938.35|5937.65|96
1732276450000|2024-11-22 11:54:10|5938.85|5938.15|5938.72|5938.02|5938.85|5938.15|5938.6|5937.9|38
1732276460000|2024-11-22 11:54:20|5938.85|5938.15|5938.6|5937.9|5938.85|5938.15|5938.35|5937.65|13
1732276470000|2024-11-22 11:54:30|5938.47|5937.77|5938.1|5937.4|5938.47|5937.77|5938.1|5937.4|49
1732276480000|2024-11-22 11:54:40|5938.22|5937.52|5938.6|5937.9|5938.6|5937.9|5938.1|5937.4|31
1732276490000|2024-11-22 11:54:50|5938.47|5937.77|5938.85|5938.15|5938.85|5938.15|5938.35|5937.65|32
1732276500000|2024-11-22 11:55:00|5938.6|5937.9|5938.6|5937.9|5938.72|5938.02|5938.6|5937.9|31
1732276510000|2024-11-22 11:55:10|5938.85|5938.15|5938.6|5937.9|5938.85|5938.15|5938.35|5937.65|66
1732276520000|2024-11-22 11:55:20|5938.35|5937.65|5938.85|5938.15|5939.1|5938.4|5938.35|5937.65|133
1732276530000|2024-11-22 11:55:30|5938.97|5938.27|5939.35|5938.65|5939.35|5938.65|5938.6|5937.9|73
1732276540000|2024-11-22 11:55:40|5939.6|5938.9|5939.35|5938.65|5939.6|5938.9|5939.1|5938.4|161
1732276550000|2024-11-22 11:55:50|5939.6|5938.9|5938.85|5938.15|5939.6|5938.9|5938.85|5938.15|101
1732276560000|2024-11-22 11:56:00|5938.72|5938.02|5938.85|5938.15|5938.97|5938.27|5938.6|5937.9|73
1732276570000|2024-11-22 11:56:10|5938.6|5937.9|5938.85|5938.15|5938.85|5938.15|5938.6|5937.9|39
1732276580000|2024-11-22 11:56:20|5938.72|5938.02|5938.85|5938.15|5938.85|5938.15|5938.6|5937.9|44
1732276590000|2024-11-22 11:56:30|5938.97|5938.27|5938.85|5938.15|5938.97|5938.27|5938.6|5937.9|39
1732276600000|2024-11-22 11:56:40|5938.72|5938.02|5938.6|5937.9|5938.85|5938.15|5938.6|5937.9|20
1732276610000|2024-11-22 11:56:50|5938.35|5937.65|5938.6|5937.9|5938.6|5937.9|5938.35|5937.65|26
1732276620000|2024-11-22 11:57:00|5938.85|5938.15|5938.85|5938.15|5939.1|5938.4|5938.6|5937.9|68
1732276630000|2024-11-22 11:57:10|5938.72|5938.02|5938.85|5938.15|5938.97|5938.27|5938.6|5937.9|21
1732276650000|2024-11-22 11:57:30|5938.97|5938.27|5938.6|5937.9|5939.1|5938.4|5938.6|5937.9|80
1732276660000|2024-11-22 11:57:40|||||||||2
1732276670000|2024-11-22 11:57:50|5938.47|5937.77|5938.35|5937.65|5938.47|5937.77|5938.35|5937.65|12
1732276680000|2024-11-22 11:58:00|5938.6|5937.9|5938.6|5937.9|5938.6|5937.9|5938.6|5937.9|31
1732276690000|2024-11-22 11:58:10|5938.72|5938.02|5938.6|5937.9|5938.85|5938.15|5938.6|5937.9|16
1732276700000|2024-11-22 11:58:20|5938.72|5938.02|5938.85|5938.15|5939.1|5938.4|5938.72|5938.02|33
1732276710000|2024-11-22 11:58:30|5938.97|5938.27|5939.1|5938.4|5939.1|5938.4|5938.85|5938.15|21
1732276720000|2024-11-22 11:58:40|5939.35|5938.65|5939.35|5938.65|5939.35|5938.65|5939.22|5938.52|15
1732276730000|2024-11-22 11:58:50|5939.47|5938.77|5939.1|5938.4|5939.47|5938.77|5939.1|5938.4|63
1732276740000|2024-11-22 11:59:00|5939.35|5938.65|5939.1|5938.4|5939.35|5938.65|5939.1|5938.4|33
1732276750000|2024-11-22 11:59:10|5938.85|5938.15|5939.35|5938.65|5939.35|5938.65|5938.85|5938.15|128
1732276760000|2024-11-22 11:59:20|5939.22|5938.52|5939.1|5938.4|5939.6|5938.9|5939.1|5938.4|84
1732276770000|2024-11-22 11:59:30|5938.85|5938.15|5939.1|5938.4|5939.1|5938.4|5938.85|5938.15|31
1732276780000|2024-11-22 11:59:40|5939.22|5938.52|5939.35|5938.65|5939.35|5938.65|5939.22|5938.52|15
1732276790000|2024-11-22 11:59:50|5939.47|5938.77|5939.85|5939.15|5940.85|5940.15|5939.35|5938.65|346
1732276800000|2024-11-22 12:00:00|5940.1|5939.4|5942.1|5941.4|5942.1|5941.4|5940.1|5939.4|324
1732276810000|2024-11-22 12:00:10|5942.35|5941.65|5942.85|5942.15|5943.1|5942.4|5942.35|5941.65|311
1732276820000|2024-11-22 12:00:20|5942.6|5941.9|5942.85|5942.15|5943.1|5942.4|5942.6|5941.9|140
1732276830000|2024-11-22 12:00:30|5942.72|5942.02|5942.85|5942.15|5942.85|5942.15|5942.6|5941.9|29
1732276840000|2024-11-22 12:00:40|5941.97|5941.27|5942.35|5941.65|5942.35|5941.65|5941.6|5940.9|99
1732276850000|2024-11-22 12:00:50|5942.22|5941.52|5941.85|5941.15|5942.35|5941.65|5941.85|5941.15|46
1732276860000|2024-11-22 12:01:00|5941.35|5940.65|5940.6|5939.9|5941.47|5940.77|5940.1|5939.4|192
1732276870000|2024-11-22 12:01:10|5940.72|5940.02|5940.97|5940.27|5941.1|5940.4|5940.6|5939.9|46
1732276880000|2024-11-22 12:01:20|5940.85|5940.15|5941.1|5940.4|5941.22|5940.52|5940.85|5940.15|35
1732276890000|2024-11-22 12:01:30|5941.35|5940.65|5941.22|5940.52|5941.35|5940.65|5941.1|5940.4|35
1732276900000|2024-11-22 12:01:40|5941.35|5940.65|5941.85|5941.15|5942.1|5941.4|5941.22|5940.52|57
1732276910000|2024-11-22 12:01:50|5941.72|5941.02|5942.6|5941.9|5942.6|5941.9|5941.6|5940.9|84
1732276920000|2024-11-22 12:02:00|5942.72|5942.02|5942.1|5941.4|5942.85|5942.15|5942.1|5941.4|37
1732276930000|2024-11-22 12:02:10|5942.22|5941.52|5942.22|5941.52|5942.35|5941.65|5942.1|5941.4|37
1732276940000|2024-11-22 12:02:20|5942.35|5941.65|5942.6|5941.9|5943.1|5942.4|5942.35|5941.65|60
1732276950000|2024-11-22 12:02:30|5942.35|5941.65|5942.1|5941.4|5942.35|5941.65|5941.97|5941.27|77
1732276960000|2024-11-22 12:02:40|5942.22|5941.52|5942.6|5941.9|5942.6|5941.9|5942.22|5941.52|62
1732276970000|2024-11-22 12:02:50|5942.47|5941.77|5942.6|5941.9|5942.85|5942.15|5942.47|5941.77|147
1732276980000|2024-11-22 12:03:00|5942.35|5941.65|5942.1|5941.4|5942.47|5941.77|5941.97|5941.27|62
1732276990000|2024-11-22 12:03:10|5941.97|5941.27|5941.6|5940.9|5942.22|5941.52|5941.6|5940.9|45
1732277000000|2024-11-22 12:03:20|5941.72|5941.02|5942.6|5941.9|5942.6|5941.9|5941.72|5941.02|42
1732277010000|2024-11-22 12:03:30|5942.35|5941.65|5943.1|5942.4|5943.47|5942.77|5942.35|5941.65|112
1732277020000|2024-11-22 12:03:40|5943.35|5942.65|5942.85|5942.15|5943.97|5943.27|5942.6|5941.9|159
1732277030000|2024-11-22 12:03:50|5942.72|5942.02|5942.6|5941.9|5942.85|5942.15|5942.47|5941.77|34
1732277040000|2024-11-22 12:04:00|5942.72|5942.02|5942.6|5941.9|5942.97|5942.27|5942.35|5941.65|78
1732277050000|2024-11-22 12:04:10|5942.85|5942.15|5942.72|5942.02|5942.85|5942.15|5942.6|5941.9|24
1732277060000|2024-11-22 12:04:20|5942.6|5941.9|5941.6|5940.9|5942.85|5942.15|5941.6|5940.9|76
1732277070000|2024-11-22 12:04:30|5941.47|5940.77|5941.6|5940.9|5941.6|5940.9|5941.35|5940.65|27
1732277080000|2024-11-22 12:04:40|5941.47|5940.77|5941.6|5940.9|5941.85|5941.15|5941.47|5940.77|42
1732277090000|2024-11-22 12:04:50|5941.35|5940.65|5941.35|5940.65|5941.6|5940.9|5941.35|5940.65|22
1732277100000|2024-11-22 12:05:00|5941.1|5940.4|5941.35|5940.65|5941.35|5940.65|5940.85|5940.15|92
1732277110000|2024-11-22 12:05:10|5941.47|5940.77|5941.47|5940.77|5941.72|5941.02|5941.47|5940.77|28
1732277120000|2024-11-22 12:05:20|5941.6|5940.9|5940.85|5940.15|5941.72|5941.02|5940.85|5940.15|50
1732277130000|2024-11-22 12:05:30|5940.72|5940.02|5940.6|5939.9|5940.72|5940.02|5940.35|5939.65|56
1732277140000|2024-11-22 12:05:40|5940.47|5939.77|5940.85|5940.15|5940.85|5940.15|5940.47|5939.77|35
1732277150000|2024-11-22 12:05:50|5940.72|5940.02|5940.72|5940.02|5940.97|5940.27|5940.35|5939.65|39
1732277160000|2024-11-22 12:06:00|5940.85|5940.15|5941.1|5940.4|5941.1|5940.4|5940.85|5940.15|11
1732277170000|2024-11-22 12:06:10|5941.22|5940.52|5941.47|5940.77|5941.6|5940.9|5941.22|5940.52|40
1732277180000|2024-11-22 12:06:20|5941.6|5940.9|5942.6|5941.9|5942.6|5941.9|5941.6|5940.9|48
1732277190000|2024-11-22 12:06:30|5942.35|5941.65|5942.35|5941.65|5942.6|5941.9|5942.22|5941.52|172
1732277200000|2024-11-22 12:06:40|5942.22|5941.52|5941.6|5940.9|5942.22|5941.52|5941.6|5940.9|49
1732277210000|2024-11-22 12:06:50|5941.47|5940.77|5942.1|5941.4|5942.1|5941.4|5941.35|5940.65|109
1732277220000|2024-11-22 12:07:00|5941.97|5941.27|5942.47|5941.77|5942.6|5941.9|5941.85|5941.15|41
1732277230000|2024-11-22 12:07:10|5942.35|5941.65|5942.1|5941.4|5942.35|5941.65|5941.85|5941.15|54
1732277240000|2024-11-22 12:07:20|5942.22|5941.52|5942.1|5941.4|5942.22|5941.52|5941.97|5941.27|18
1732277250000|2024-11-22 12:07:30|5941.97|5941.27|5941.6|5940.9|5941.97|5941.27|5941.6|5940.9|22
1732277260000|2024-11-22 12:07:40|5941.85|5941.15|5941.6|5940.9|5941.97|5941.27|5941.6|5940.9|62
1732277270000|2024-11-22 12:07:50|5941.35|5940.65|5941.1|5940.4|5941.35|5940.65|5940.85|5940.15|65
1732277280000|2024-11-22 12:08:00|5941.22|5940.52|5941.1|5940.4|5941.35|5940.65|5940.85|5940.15|42
1732277290000|2024-11-22 12:08:10|5941.22|5940.52|5941.35|5940.65|5941.35|5940.65|5941.22|5940.52|9
1732277300000|2024-11-22 12:08:20|5941.47|5940.77|5941.6|5940.9|5941.6|5940.9|5941.35|5940.65|28
1732277310000|2024-11-22 12:08:30|5941.47|5940.77|5940.97|5940.27|5941.6|5940.9|5940.85|5940.15|38
1732277320000|2024-11-22 12:08:40|5941.1|5940.4|5941.1|5940.4|5941.1|5940.4|5941.1|5940.4|26
1732277330000|2024-11-22 12:08:50|5941.35|5940.65|5940.85|5940.15|5941.35|5940.65|5940.85|5940.15|23
1732277340000|2024-11-22 12:09:00|5940.97|5940.27|5940.85|5940.15|5941.1|5940.4|5940.85|5940.15|14
1732277350000|2024-11-22 12:09:10|5940.97|5940.27|5940.85|5940.15|5940.97|5940.27|5940.85|5940.15|12
1732277360000|2024-11-22 12:09:20|5940.97|5940.27|5940.85|5940.15|5940.97|5940.27|5940.85|5940.15|20
1732277370000|2024-11-22 12:09:30|5940.97|5940.27|5940.85|5940.15|5940.97|5940.27|5940.85|5940.15|40
1732277380000|2024-11-22 12:09:40|5940.6|5939.9|5940.35|5939.65|5940.6|5939.9|5940.1|5939.4|65
1732277390000|2024-11-22 12:09:50|5940.22|5939.52|5941.1|5940.4|5941.1|5940.4|5940.1|5939.4|76
1732277400000|2024-11-22 12:10:00|5941.35|5940.65|5941.35|5940.65|5941.6|5940.9|5941.1|5940.4|81
1732277410000|2024-11-22 12:10:10|5941.22|5940.52|5941.35|5940.65|5941.6|5940.9|5941.1|5940.4|31
1732277420000|2024-11-22 12:10:20|5941.6|5940.9|5941.85|5941.15|5941.85|5941.15|5941.6|5940.9|18
1732277430000|2024-11-22 12:10:30|5942.1|5941.4|5942.1|5941.4|5942.35|5941.65|5942.1|5941.4|51
1732277440000|2024-11-22 12:10:40|5942.22|5941.52|5942.35|5941.65|5942.35|5941.65|5942.1|5941.4|38
1732277450000|2024-11-22 12:10:50|5942.22|5941.52|5942.35|5941.65|5942.35|5941.65|5942.1|5941.4|17
1732277460000|2024-11-22 12:11:00|5942.22|5941.52|5942.1|5941.4|5942.6|5941.9|5942.1|5941.4|53
1732277470000|2024-11-22 12:11:10|5942.22|5941.52|5942.6|5941.9|5942.6|5941.9|5942.1|5941.4|37
1732277480000|2024-11-22 12:11:20|5942.47|5941.77|5942.1|5941.4|5942.47|5941.77|5942.1|5941.4|23
1732277490000|2024-11-22 12:11:30|5942.22|5941.52|5942.85|5942.15|5942.85|5942.15|5942.22|5941.52|37
1732277500000|2024-11-22 12:11:40|5942.6|5941.9|5942.85|5942.15|5942.97|5942.27|5942.6|5941.9|57
1732277510000|2024-11-22 12:11:50|5942.6|5941.9|5942.6|5941.9|5942.6|5941.9|5942.35|5941.65|17
1732277520000|2024-11-22 12:12:00|5942.72|5942.02|5942.72|5942.02|5942.85|5942.15|5942.72|5942.02|21
1732277530000|2024-11-22 12:12:10|5942.85|5942.15|5942.85|5942.15|5942.85|5942.15|5942.85|5942.15|6
1732277540000|2024-11-22 12:12:20|5942.72|5942.02|5941.85|5941.15|5942.85|5942.15|5941.85|5941.15|85
1732277550000|2024-11-22 12:12:30|5941.72|5941.02|5941.35|5940.65|5941.72|5941.02|5941.35|5940.65|64
1732277560000|2024-11-22 12:12:40|5941.47|5940.77|5941.85|5941.15|5941.85|5941.15|5941.47|5940.77|24
1732277570000|2024-11-22 12:12:50|5942.1|5941.4|5942.35|5941.65|5942.35|5941.65|5942.1|5941.4|24
1732277580000|2024-11-22 12:13:00|5942.47|5941.77|5942.6|5941.9|5942.6|5941.9|5942.35|5941.65|11
1732277590000|2024-11-22 12:13:10|5942.47|5941.77|5943.1|5942.4|5943.1|5942.4|5942.35|5941.65|42
1732277600000|2024-11-22 12:13:20|5943.35|5942.65|5943.1|5942.4|5943.35|5942.65|5942.85|5942.15|33
1732277610000|2024-11-22 12:13:30|5943.22|5942.52|5942.85|5942.15|5943.22|5942.52|5942.85|5942.15|14
1732277620000|2024-11-22 12:13:40|5942.6|5941.9|5942.85|5942.15|5943.1|5942.4|5942.6|5941.9|8
1732277630000|2024-11-22 12:13:50|5942.97|5942.27|5943.1|5942.4|5943.1|5942.4|5942.97|5942.27|6
1732277640000|2024-11-22 12:14:00|5942.97|5942.27|5942.85|5942.15|5942.97|5942.27|5942.6|5941.9|22
1732277650000|2024-11-22 12:14:10|||||||||1
1732277660000|2024-11-22 12:14:20|5943.1|5942.4|5942.85|5942.15|5943.1|5942.4|5942.85|5942.15|36
1732277670000|2024-11-22 12:14:30|5942.72|5942.02|5942.85|5942.15|5943.1|5942.4|5942.72|5942.02|21
1732277680000|2024-11-22 12:14:40|5942.6|5941.9|5942.85|5942.15|5942.85|5942.15|5942.6|5941.9|23
1732277690000|2024-11-22 12:14:50|5943.1|5942.4|5942.85|5942.15|5943.1|5942.4|5942.6|5941.9|7
1732277700000|2024-11-22 12:15:00|5942.72|5942.02|5942.1|5941.4|5943.35|5942.65|5941.97|5941.27|108
1732277710000|2024-11-22 12:15:10|5942.35|5941.65|5942.1|5941.4|5942.35|5941.65|5942.1|5941.4|16
1732277720000|2024-11-22 12:15:20|5942.22|5941.52|5942.6|5941.9|5942.6|5941.9|5942.1|5941.4|23
1732277730000|2024-11-22 12:15:30|5942.72|5942.02|5942.72|5942.02|5942.85|5942.15|5942.72|5942.02|19
1732277740000|2024-11-22 12:15:40|5942.6|5941.9|5942.85|5942.15|5942.85|5942.15|5942.6|5941.9|15
1732277750000|2024-11-22 12:15:50|5942.97|5942.27|5942.85|5942.15|5943.1|5942.4|5942.6|5941.9|12
1732277760000|2024-11-22 12:16:00|5942.97|5942.27|5943.35|5942.65|5943.35|5942.65|5942.85|5942.15|51
1732277770000|2024-11-22 12:16:10|5943.6|5942.9|5943.6|5942.9|5943.6|5942.9|5943.47|5942.77|34
1732277780000|2024-11-22 12:16:20|5943.85|5943.15|5943.97|5943.27|5944.1|5943.4|5943.72|5943.02|118
1732277790000|2024-11-22 12:16:30|5944.1|5943.4|5943.6|5942.9|5944.1|5943.4|5943.6|5942.9|25
1732277800000|2024-11-22 12:16:40|5943.72|5943.02|5944.35|5943.65|5944.35|5943.65|5943.72|5943.02|49
1732277810000|2024-11-22 12:16:50|5944.1|5943.4|5944.22|5943.52|5944.35|5943.65|5944.1|5943.4|45
1732277820000|2024-11-22 12:17:00|5944.1|5943.4|5943.85|5943.15|5944.1|5943.4|5943.85|5943.15|39
1732277830000|2024-11-22 12:17:10|5943.97|5943.27|5943.85|5943.15|5944.1|5943.4|5943.85|5943.15|23
1732277840000|2024-11-22 12:17:20|5943.72|5943.02|5944.35|5943.65|5944.35|5943.65|5943.72|5943.02|49
1732277850000|2024-11-22 12:17:30|5944.1|5943.4|5944.35|5943.65|5944.6|5943.9|5944.1|5943.4|80
1732277860000|2024-11-22 12:17:40|5944.22|5943.52|5944.35|5943.65|5944.35|5943.65|5944.1|5943.4|34
1732277870000|2024-11-22 12:17:50|5944.22|5943.52|5944.1|5943.4|5944.35|5943.65|5944.1|5943.4|5
1732277880000|2024-11-22 12:18:00|5943.97|5943.27|5943.6|5942.9|5943.97|5943.27|5943.6|5942.9|35
1732277890000|2024-11-22 12:18:10|5943.85|5943.15|5943.85|5943.15|5943.85|5943.15|5943.6|5942.9|44
1732277900000|2024-11-22 12:18:20|5943.97|5943.27|5943.97|5943.27|5943.97|5943.27|5943.85|5943.15|10
1732277910000|2024-11-22 12:18:30|5943.85|5943.15|5944.1|5943.4|5944.1|5943.4|5943.85|5943.15|5
1732277920000|2024-11-22 12:18:40|5943.72|5943.02|5943.85|5943.15|5943.85|5943.15|5943.72|5943.02|34
1732277930000|2024-11-22 12:18:50|5943.72|5943.02|5943.85|5943.15|5943.85|5943.15|5943.6|5942.9|17
1732277940000|2024-11-22 12:19:00|5943.72|5943.02|5943.85|5943.15|5943.85|5943.15|5943.6|5942.9|31
1732277950000|2024-11-22 12:19:10|5943.72|5943.02|5943.6|5942.9|5943.85|5943.15|5943.6|5942.9|20
1732277960000|2024-11-22 12:19:20|5943.72|5943.02|5943.6|5942.9|5943.72|5943.02|5943.6|5942.9|38
1732277970000|2024-11-22 12:19:30|5943.47|5942.77|5942.85|5942.15|5943.6|5942.9|5942.72|5942.02|47
1732277980000|2024-11-22 12:19:40|5942.97|5942.27|5943.1|5942.4|5943.1|5942.4|5942.85|5942.15|67
1732277990000|2024-11-22 12:19:50|5943.35|5942.65|5943.22|5942.52|5943.35|5942.65|5943.22|5942.52|9
1732278000000|2024-11-22 12:20:00|5943.1|5942.4|5943.47|5942.77|5943.85|5943.15|5943.1|5942.4|80
1732278010000|2024-11-22 12:20:10|5943.6|5942.9|5943.35|5942.65|5943.72|5943.02|5943.35|5942.65|13
1732278020000|2024-11-22 12:20:20|5943.47|5942.77|5943.35|5942.65|5943.6|5942.9|5943.35|5942.65|12
1732278030000|2024-11-22 12:20:30|5943.47|5942.77|5943.35|5942.65|5943.6|5942.9|5943.22|5942.52|16
1732278040000|2024-11-22 12:20:40|5943.22|5942.52|5943.22|5942.52|5943.35|5942.65|5943.1|5942.4|10
1732278050000|2024-11-22 12:20:50|5943.35|5942.65|5943.35|5942.65|5943.35|5942.65|5942.85|5942.15|20
1732278060000|2024-11-22 12:21:00|5943.47|5942.77|5942.85|5942.15|5943.47|5942.77|5942.6|5941.9|40
1732278070000|2024-11-22 12:21:10|5942.72|5942.02|5942.6|5941.9|5942.72|5942.02|5942.6|5941.9|15
1732278080000|2024-11-22 12:21:20|5942.72|5942.02|5942.85|5942.15|5942.85|5942.15|5942.72|5942.02|9
1732278090000|2024-11-22 12:21:30|5943.1|5942.4|5941.85|5941.15|5943.1|5942.4|5941.85|5941.15|83
1732278100000|2024-11-22 12:21:40|5941.72|5941.02|5941.6|5940.9|5941.72|5941.02|5941.35|5940.65|53
1732278110000|2024-11-22 12:21:50|5941.72|5941.02|5941.85|5941.15|5942.1|5941.4|5941.72|5941.02|19
1732278120000|2024-11-22 12:22:00|5941.97|5941.27|5942.1|5941.4|5942.35|5941.65|5941.85|5941.15|54
1732278130000|2024-11-22 12:22:10|5941.97|5941.27|5941.47|5940.77|5941.97|5941.27|5941.47|5940.77|55
1732278140000|2024-11-22 12:22:20|5941.6|5940.9|5941.47|5940.77|5941.6|5940.9|5941.1|5940.4|54
1732278150000|2024-11-22 12:22:30|5941.35|5940.65|5941.6|5940.9|5941.6|5940.9|5941.35|5940.65|7
1732278160000|2024-11-22 12:22:40|5941.85|5941.15|5942.6|5941.9|5942.6|5941.9|5941.85|5941.15|52
1732278170000|2024-11-22 12:22:50|5942.47|5941.77|5942.85|5942.15|5942.85|5942.15|5942.35|5941.65|20
1732278180000|2024-11-22 12:23:00|5942.72|5942.02|5943.1|5942.4|5943.22|5942.52|5942.72|5942.02|32
1732278190000|2024-11-22 12:23:10|5943.22|5942.52|5943.35|5942.65|5943.35|5942.65|5943.1|5942.4|9
1732278200000|2024-11-22 12:23:20|5943.6|5942.9|5944.1|5943.4|5944.1|5943.4|5943.6|5942.9|37
1732278210000|2024-11-22 12:23:30|5944.22|5943.52|5944.1|5943.4|5944.22|5943.52|5943.97|5943.27|51
1732278220000|2024-11-22 12:23:40|5943.97|5943.27|5944.35|5943.65|5944.35|5943.65|5943.85|5943.15|33
1732278230000|2024-11-22 12:23:50|5944.6|5943.9|5943.85|5943.15|5944.6|5943.9|5943.85|5943.15|73
1732278240000|2024-11-22 12:24:00|5943.72|5943.02|5943.85|5943.15|5943.85|5943.15|5943.6|5942.9|29
1732278250000|2024-11-22 12:24:10|5943.97|5943.27|5944.1|5943.4|5944.1|5943.4|5943.85|5943.15|16
1732278260000|2024-11-22 12:24:20|5943.85|5943.15|5944.1|5943.4|5944.35|5943.65|5943.85|5943.15|34
1732278270000|2024-11-22 12:24:30|5943.85|5943.15|5944.1|5943.4|5944.1|5943.4|5943.85|5943.15|22
1732278280000|2024-11-22 12:24:40|5943.97|5943.27|5944.1|5943.4|5944.35|5943.65|5943.97|5943.27|19
1732278290000|2024-11-22 12:24:50|5944.22|5943.52|5944.35|5943.65|5944.35|5943.65|5944.22|5943.52|12
1732278300000|2024-11-22 12:25:00|5944.22|5943.52|5944.1|5943.4|5944.35|5943.65|5944.1|5943.4|70
1732278310000|2024-11-22 12:25:10|5943.97|5943.27|5943.85|5943.15|5944.1|5943.4|5943.85|5943.15|32
1732278320000|2024-11-22 12:25:20|5943.97|5943.27|5943.85|5943.15|5943.97|5943.27|5943.6|5942.9|19
1732278330000|2024-11-22 12:25:30|5943.72|5943.02|5943.85|5943.15|5943.85|5943.15|5943.72|5943.02|18
1732278340000|2024-11-22 12:25:40|5944.1|5943.4|5943.85|5943.15|5944.1|5943.4|5943.85|5943.15|17
1732278350000|2024-11-22 12:25:50|5943.97|5943.27|5944.1|5943.4|5944.1|5943.4|5943.97|5943.27|23
1732278360000|2024-11-22 12:26:00|5944.35|5943.65|5944.22|5943.52|5944.35|5943.65|5944.1|5943.4|30
1732278370000|2024-11-22 12:26:10|5944.35|5943.65|5944.1|5943.4|5944.35|5943.65|5944.1|5943.4|16
1732278380000|2024-11-22 12:26:20|5944.22|5943.52|5944.1|5943.4|5944.22|5943.52|5943.85|5943.15|43
1732278390000|2024-11-22 12:26:30|5943.97|5943.27|5943.6|5942.9|5944.1|5943.4|5943.6|5942.9|28
1732278400000|2024-11-22 12:26:40|5943.72|5943.02|5943.35|5942.65|5943.85|5943.15|5943.1|5942.4|51
1732278410000|2024-11-22 12:26:50|5943.47|5942.77|5943.35|5942.65|5943.6|5942.9|5943.35|5942.65|38
1732278420000|2024-11-22 12:27:00|5943.47|5942.77|5943.1|5942.4|5943.47|5942.77|5943.1|5942.4|20
1732278430000|2024-11-22 12:27:10|5943.35|5942.65|5943.1|5942.4|5943.35|5942.65|5943.1|5942.4|10
1732278440000|2024-11-22 12:27:20|5943.35|5942.65|5942.85|5942.15|5943.35|5942.65|5942.85|5942.15|34
1732278450000|2024-11-22 12:27:30|5942.97|5942.27|5943.6|5942.9|5943.6|5942.9|5942.97|5942.27|55
1732278460000|2024-11-22 12:27:40|5943.85|5943.15|5943.6|5942.9|5943.85|5943.15|5943.35|5942.65|76
1732278470000|2024-11-22 12:27:50|5943.47|5942.77|5943.6|5942.9|5943.6|5942.9|5943.47|5942.77|29
1732278480000|2024-11-22 12:28:00|5943.72|5943.02|5943.85|5943.15|5943.85|5943.15|5943.6|5942.9|10
1732278490000|2024-11-22 12:28:10|5943.6|5942.9|5943.1|5942.4|5943.72|5943.02|5943.1|5942.4|43
1732278500000|2024-11-22 12:28:20|5943.35|5942.65|5943.35|5942.65|5943.35|5942.65|5943.1|5942.4|62
1732278510000|2024-11-22 12:28:30|5943.22|5942.52|5943.22|5942.52|5943.22|5942.52|5943.1|5942.4|9
1732278520000|2024-11-22 12:28:40|5943.35|5942.65|5943.35|5942.65|5943.47|5942.77|5943.35|5942.65|9
1732278530000|2024-11-22 12:28:50|5943.6|5942.9|5943.6|5942.9|5943.85|5943.15|5943.6|5942.9|24
1732278540000|2024-11-22 12:29:00|5943.72|5943.02|5944.35|5943.65|5944.35|5943.65|5943.6|5942.9|58
1732278550000|2024-11-22 12:29:10|5944.22|5943.52|5944.35|5943.65|5944.35|5943.65|5944.1|5943.4|50
1732278560000|2024-11-22 12:29:20|5944.22|5943.52|5944.1|5943.4|5944.22|5943.52|5944.1|5943.4|27
1732278570000|2024-11-22 12:29:30|5944.22|5943.52|5944.35|5943.65|5944.35|5943.65|5944.1|5943.4|43
1732278580000|2024-11-22 12:29:40|5944.47|5943.77|5944.85|5944.15|5945.35|5944.65|5944.47|5943.77|179
1732278590000|2024-11-22 12:29:50|5944.72|5944.02|5944.85|5944.15|5944.85|5944.15|5944.35|5943.65|107
1732278600000|2024-11-22 12:30:00|5945.1|5944.4|5945.1|5944.4|5945.1|5944.4|5944.85|5944.15|81
1732278610000|2024-11-22 12:30:10|5944.97|5944.27|5944.6|5943.9|5944.97|5944.27|5944.6|5943.9|42
1732278620000|2024-11-22 12:30:20|5944.85|5944.15|5945.1|5944.4|5945.1|5944.4|5944.85|5944.15|42
1732278630000|2024-11-22 12:30:30|5945.22|5944.52|5945.1|5944.4|5945.35|5944.65|5945.1|5944.4|61
1732278640000|2024-11-22 12:30:40|5945.22|5944.52|5943.85|5943.15|5945.22|5944.52|5943.6|5942.9|97
1732278650000|2024-11-22 12:30:50|5943.72|5943.02|5943.85|5943.15|5943.85|5943.15|5943.35|5942.65|49
1732278660000|2024-11-22 12:31:00|5943.35|5942.65|5943.6|5942.9|5943.6|5942.9|5943.1|5942.4|107
1732278670000|2024-11-22 12:31:10|5943.47|5942.77|5942.35|5941.65|5943.6|5942.9|5942.35|5941.65|135
1732278680000|2024-11-22 12:31:20|5942.1|5941.4|5942.1|5941.4|5942.1|5941.4|5941.47|5940.77|128
1732278690000|2024-11-22 12:31:30|5942.22|5941.52|5942.35|5941.65|5942.6|5941.9|5942.1|5941.4|115
1732278700000|2024-11-22 12:31:40|5942.72|5942.02|5942.35|5941.65|5942.72|5942.02|5942.35|5941.65|30
1732278710000|2024-11-22 12:31:50|5942.47|5941.77|5942.22|5941.52|5942.85|5942.15|5942.22|5941.52|52
1732278720000|2024-11-22 12:32:00|5942.1|5941.4|5942.35|5941.65|5943.1|5942.4|5942.1|5941.4|74
1732278730000|2024-11-22 12:32:10|5942.1|5941.4|5942.85|5942.15|5942.85|5942.15|5942.1|5941.4|44
1732278740000|2024-11-22 12:32:20|5942.72|5942.02|5942.72|5942.02|5943.1|5942.4|5942.72|5942.02|24
1732278750000|2024-11-22 12:32:30|5942.6|5941.9|5942.85|5942.15|5942.85|5942.15|5942.6|5941.9|11
1732278760000|2024-11-22 12:32:40|5943.1|5942.4|5943.1|5942.4|5943.35|5942.65|5942.97|5942.27|53
1732278770000|2024-11-22 12:32:50|5942.97|5942.27|5943.35|5942.65|5943.35|5942.65|5942.6|5941.9|24
1732278780000|2024-11-22 12:33:00|5943.47|5942.77|5943.35|5942.65|5943.47|5942.77|5943.35|5942.65|23
1732278790000|2024-11-22 12:33:10|5943.22|5942.52|5943.1|5942.4|5943.22|5942.52|5942.85|5942.15|18
1732278800000|2024-11-22 12:33:20|5942.97|5942.27|5943.1|5942.4|5943.35|5942.65|5942.97|5942.27|16
1732278810000|2024-11-22 12:33:30|5943.22|5942.52|5942.72|5942.02|5943.35|5942.65|5942.72|5942.02|61
1732278820000|2024-11-22 12:33:40|5942.6|5941.9|5943.35|5942.65|5943.6|5942.9|5942.6|5941.9|44
1732278830000|2024-11-22 12:33:50|5943.22|5942.52|5942.72|5942.02|5943.22|5942.52|5942.6|5941.9|30
1732278840000|2024-11-22 12:34:00|5942.6|5941.9|5942.85|5942.15|5942.85|5942.15|5942.35|5941.65|50
1732278850000|2024-11-22 12:34:10|5942.97|5942.27|5943.35|5942.65|5943.35|5942.65|5942.97|5942.27|38
1732278860000|2024-11-22 12:34:20|5943.1|5942.4|5943.1|5942.4|5943.35|5942.65|5942.97|5942.27|29
1732278870000|2024-11-22 12:34:30|5943.22|5942.52|5943.35|5942.65|5943.6|5942.9|5943.22|5942.52|11
1732278880000|2024-11-22 12:34:40|5943.47|5942.77|5943.35|5942.65|5943.6|5942.9|5943.35|5942.65|14
1732278890000|2024-11-22 12:34:50|5943.47|5942.77|5943.1|5942.4|5943.6|5942.9|5943.1|5942.4|35
1732278900000|2024-11-22 12:35:00|5943.6|5942.9|5943.6|5942.9|5943.6|5942.9|5943.1|5942.4|35
1732278910000|2024-11-22 12:35:10|5943.85|5943.15|5944.1|5943.4|5944.1|5943.4|5943.72|5943.02|30
1732278920000|2024-11-22 12:35:20|5944.22|5943.52|5944.1|5943.4|5944.35|5943.65|5943.97|5943.27|34
1732278930000|2024-11-22 12:35:30|5944.22|5943.52|5944.6|5943.9|5944.6|5943.9|5944.1|5943.4|20
1732278940000|2024-11-22 12:35:40|5944.85|5944.15|5944.85|5944.15|5945.1|5944.4|5944.85|5944.15|30
1732278950000|2024-11-22 12:35:50|5945.1|5944.4|5945.85|5945.15|5945.85|5945.15|5945.1|5944.4|165
1732278960000|2024-11-22 12:36:00|5945.72|5945.02|5945.6|5944.9|5945.85|5945.15|5945.6|5944.9|78
1732278970000|2024-11-22 12:36:10|5945.1|5944.4|5945.1|5944.4|5945.35|5944.65|5945.1|5944.4|80
1732278980000|2024-11-22 12:36:20|5945.22|5944.52|5945.6|5944.9|5945.6|5944.9|5944.85|5944.15|45
1732278990000|2024-11-22 12:36:30|5945.35|5944.65|5944.85|5944.15|5945.85|5945.15|5944.85|5944.15|115
1732279000000|2024-11-22 12:36:40|5944.97|5944.27|5944.47|5943.77|5945.1|5944.4|5944.35|5943.65|50
1732279010000|2024-11-22 12:36:50|5944.35|5943.65|5944.35|5943.65|5944.6|5943.9|5944.35|5943.65|24
1732279020000|2024-11-22 12:37:00|5944.47|5943.77|5944.35|5943.65|5944.6|5943.9|5944.35|5943.65|41
1732279030000|2024-11-22 12:37:10|||||||||21
1732279040000|2024-11-22 12:37:20|5944.22|5943.52|5944.1|5943.4|5944.22|5943.52|5944.1|5943.4|10
1732279050000|2024-11-22 12:37:30|5944.22|5943.52|5944.1|5943.4|5944.35|5943.65|5944.1|5943.4|31
1732279060000|2024-11-22 12:37:40|5944.35|5943.65|5944.1|5943.4|5944.35|5943.65|5944.1|5943.4|11
1732279070000|2024-11-22 12:37:50|5944.22|5943.52|5944.1|5943.4|5944.35|5943.65|5944.1|5943.4|19
1732279080000|2024-11-22 12:38:00|5943.85|5943.15|5944.22|5943.52|5944.35|5943.65|5943.85|5943.15|25
1732279090000|2024-11-22 12:38:10|5944.1|5943.4|5944.47|5943.77|5944.6|5943.9|5944.1|5943.4|22
1732279100000|2024-11-22 12:38:20|5944.6|5943.9|5944.85|5944.15|5944.85|5944.15|5944.6|5943.9|10
1732279110000|2024-11-22 12:38:30|5944.72|5944.02|5944.47|5943.77|5944.85|5944.15|5944.22|5943.52|13
1732279120000|2024-11-22 12:38:40|5944.35|5943.65|5944.6|5943.9|5944.85|5944.15|5944.35|5943.65|24
1732279130000|2024-11-22 12:38:50|5944.72|5944.02|5944.6|5943.9|5944.85|5944.15|5944.6|5943.9|28
1732279140000|2024-11-22 12:39:00|5944.72|5944.02|5944.72|5944.02|5944.85|5944.15|5944.6|5943.9|14
1732279150000|2024-11-22 12:39:10|5944.85|5944.15|5945.1|5944.4|5945.1|5944.4|5944.85|5944.15|91
1732279160000|2024-11-22 12:39:20|5944.97|5944.27|5944.85|5944.15|5945.1|5944.4|5944.85|5944.15|11
1732279170000|2024-11-22 12:39:30|5944.97|5944.27|5944.35|5943.65|5944.97|5944.27|5944.35|5943.65|40
1732279180000|2024-11-22 12:39:40|5944.22|5943.52|5944.47|5943.77|5944.47|5943.77|5944.22|5943.52|13
1732279190000|2024-11-22 12:39:50|5944.6|5943.9|5944.35|5943.65|5944.6|5943.9|5944.1|5943.4|9
1732279200000|2024-11-22 12:40:00|5944.22|5943.52|5944.6|5943.9|5944.6|5943.9|5944.1|5943.4|39
1732279210000|2024-11-22 12:40:10|5944.72|5944.02|5945.1|5944.4|5945.1|5944.4|5944.72|5944.02|31
1732279220000|2024-11-22 12:40:20|5944.97|5944.27|5944.22|5943.52|5945.1|5944.4|5944.1|5943.4|85
1732279230000|2024-11-22 12:40:30|5944.1|5943.4|5944.1|5943.4|5944.22|5943.52|5943.85|5943.15|15
1732279240000|2024-11-22 12:40:40|5943.72|5943.02|5943.85|5943.15|5943.85|5943.15|5943.35|5942.65|135
1732279250000|2024-11-22 12:40:50|5943.72|5943.02|5943.35|5942.65|5943.85|5943.15|5943.1|5942.4|83
1732279260000|2024-11-22 12:41:00|5943.47|5942.77|5943.35|5942.65|5943.6|5942.9|5943.1|5942.4|77
1732279270000|2024-11-22 12:41:10|5943.22|5942.52|5943.6|5942.9|5943.6|5942.9|5943.22|5942.52|34
1732279280000|2024-11-22 12:41:20|5943.47|5942.77|5943.22|5942.52|5943.47|5942.77|5943.1|5942.4|18
1732279290000|2024-11-22 12:41:30|5943.35|5942.65|5943.1|5942.4|5943.35|5942.65|5943.1|5942.4|37
1732279300000|2024-11-22 12:41:40|5943.35|5942.65|5943.35|5942.65|5943.6|5942.9|5943.35|5942.65|21
1732279310000|2024-11-22 12:41:50|5943.22|5942.52|5942.6|5941.9|5943.35|5942.65|5942.6|5941.9|99
1732279320000|2024-11-22 12:42:00|5942.47|5941.77|5942.6|5941.9|5942.6|5941.9|5942.22|5941.52|51
1732279330000|2024-11-22 12:42:10|5942.35|5941.65|5942.35|5941.65|5942.6|5941.9|5942.35|5941.65|44
1732279340000|2024-11-22 12:42:20|5942.6|5941.9|5942.72|5942.02|5942.85|5942.15|5942.35|5941.65|41
1732279350000|2024-11-22 12:42:30|5942.6|5941.9|5942.22|5941.52|5942.6|5941.9|5942.1|5941.4|69
1732279360000|2024-11-22 12:42:40|5942.1|5941.4|5942.35|5941.65|5942.47|5941.77|5942.1|5941.4|11
1732279370000|2024-11-22 12:42:50|5942.47|5941.77|5942.6|5941.9|5942.72|5942.02|5942.35|5941.65|16
1732279380000|2024-11-22 12:43:00|5942.85|5942.15|5942.35|5941.65|5942.85|5942.15|5942.35|5941.65|36
1732279390000|2024-11-22 12:43:10|5942.47|5941.77|5942.6|5941.9|5942.6|5941.9|5942.35|5941.65|20
1732279400000|2024-11-22 12:43:20|5942.85|5942.15|5942.6|5941.9|5943.1|5942.4|5942.6|5941.9|53
1732279410000|2024-11-22 12:43:30|5942.72|5942.02|5942.6|5941.9|5942.85|5942.15|5942.6|5941.9|44
1732279420000|2024-11-22 12:43:40|5942.72|5942.02|5942.85|5942.15|5942.97|5942.27|5942.72|5942.02|16
1732279430000|2024-11-22 12:43:50|5942.97|5942.27|5943.35|5942.65|5943.35|5942.65|5942.85|5942.15|17
1732279440000|2024-11-22 12:44:00|5943.47|5942.77|5943.6|5942.9|5943.6|5942.9|5943.1|5942.4|47
1732279450000|2024-11-22 12:44:10|5943.72|5943.02|5943.97|5943.27|5943.97|5943.27|5943.72|5943.02|42
1732279460000|2024-11-22 12:44:20|5943.85|5943.15|5943.85|5943.15|5944.1|5943.4|5943.72|5943.02|19
1732279470000|2024-11-22 12:44:30|5943.35|5942.65|5943.6|5942.9|5943.85|5943.15|5943.35|5942.65|256
1732279480000|2024-11-22 12:44:40|5943.85|5943.15|5943.35|5942.65|5943.85|5943.15|5943.35|5942.65|64
1732279490000|2024-11-22 12:44:50|||||||||19
1732279500000|2024-11-22 12:45:00|5943.47|5942.77|5943.35|5942.65|5943.47|5942.77|5943.35|5942.65|26
1732279510000|2024-11-22 12:45:10|5943.47|5942.77|5943.35|5942.65|5943.47|5942.77|5943.1|5942.4|65
1732279520000|2024-11-22 12:45:20|5943.22|5942.52|5943.35|5942.65|5943.6|5942.9|5943.22|5942.52|36
1732279530000|2024-11-22 12:45:30|5943.22|5942.52|5944.35|5943.65|5944.6|5943.9|5943.1|5942.4|181
1732279540000|2024-11-22 12:45:40|5944.22|5943.52|5944.6|5943.9|5944.6|5943.9|5944.22|5943.52|21
1732279550000|2024-11-22 12:45:50|5944.47|5943.77|5944.35|5943.65|5944.6|5943.9|5944.35|5943.65|46
1732279560000|2024-11-22 12:46:00|5944.47|5943.77|5944.85|5944.15|5944.97|5944.27|5944.47|5943.77|83
1732279570000|2024-11-22 12:46:10|5944.72|5944.02|5944.35|5943.65|5944.72|5944.02|5944.35|5943.65|68
1732279580000|2024-11-22 12:46:20|5944.22|5943.52|5944.1|5943.4|5944.35|5943.65|5943.85|5943.15|34
1732279590000|2024-11-22 12:46:30|5944.22|5943.52|5944.1|5943.4|5944.35|5943.65|5943.85|5943.15|75
1732279600000|2024-11-22 12:46:40|5943.97|5943.27|5943.72|5943.02|5944.1|5943.4|5943.6|5942.9|90
1732279610000|2024-11-22 12:46:50|5943.85|5943.15|5943.85|5943.15|5943.85|5943.15|5943.85|5943.15|5
1732279620000|2024-11-22 12:47:00|5943.97|5943.27|5943.85|5943.15|5943.97|5943.27|5943.6|5942.9|44
1732279630000|2024-11-22 12:47:10|5943.97|5943.27|5944.1|5943.4|5944.1|5943.4|5943.97|5943.27|11
1732279640000|2024-11-22 12:47:20|5943.97|5943.27|5944.47|5943.77|5944.6|5943.9|5943.97|5943.27|41
1732279650000|2024-11-22 12:47:30|5944.35|5943.65|5944.85|5944.15|5944.85|5944.15|5944.35|5943.65|12
1732279660000|2024-11-22 12:47:40|5944.72|5944.02|5944.97|5944.27|5944.97|5944.27|5944.6|5943.9|27
1732279670000|2024-11-22 12:47:50|5944.85|5944.15|5944.1|5943.4|5944.97|5944.27|5944.1|5943.4|48
1732279680000|2024-11-22 12:48:00|5944.35|5943.65|5944.35|5943.65|5944.35|5943.65|5944.35|5943.65|30
1732279690000|2024-11-22 12:48:10|5944.22|5943.52|5943.6|5942.9|5944.22|5943.52|5943.6|5942.9|98
1732279700000|2024-11-22 12:48:20|5943.72|5943.02|5943.22|5942.52|5943.85|5943.15|5943.1|5942.4|158
1732279710000|2024-11-22 12:48:30|5943.35|5942.65|5943.1|5942.4|5943.35|5942.65|5943.1|5942.4|32
1732279720000|2024-11-22 12:48:40|5943.35|5942.65|5943.6|5942.9|5943.6|5942.9|5943.35|5942.65|57
1732279730000|2024-11-22 12:48:50|5943.72|5943.02|5943.6|5942.9|5944.1|5943.4|5943.6|5942.9|50
1732279740000|2024-11-22 12:49:00|5943.35|5942.65|5943.1|5942.4|5943.47|5942.77|5943.1|5942.4|71
1732279750000|2024-11-22 12:49:10|5943.35|5942.65|5943.6|5942.9|5943.85|5943.15|5943.35|5942.65|72
1732279760000|2024-11-22 12:49:20|5943.85|5943.15|5943.72|5943.02|5943.85|5943.15|5943.72|5943.02|22
1732279770000|2024-11-22 12:49:30|5943.85|5943.15|5944.1|5943.4|5944.1|5943.4|5943.6|5942.9|32
1732279780000|2024-11-22 12:49:40|5944.22|5943.52|5944.1|5943.4|5944.22|5943.52|5944.1|5943.4|17
1732279790000|2024-11-22 12:49:50|5944.22|5943.52|5944.1|5943.4|5944.22|5943.52|5944.1|5943.4|9
1732279800000|2024-11-22 12:50:00|5944.22|5943.52|5944.6|5943.9|5944.6|5943.9|5943.97|5943.27|42
1732279810000|2024-11-22 12:50:10|5944.47|5943.77|5944.85|5944.15|5944.85|5944.15|5944.35|5943.65|27
1732279820000|2024-11-22 12:50:20|5944.97|5944.27|5945.1|5944.4|5945.1|5944.4|5944.85|5944.15|50
1732279830000|2024-11-22 12:50:30|5944.97|5944.27|5944.6|5943.9|5945.1|5944.4|5944.6|5943.9|35
1732279840000|2024-11-22 12:50:40|5944.72|5944.02|5944.85|5944.15|5944.85|5944.15|5944.6|5943.9|20
1732279850000|2024-11-22 12:50:50|5944.97|5944.27|5944.85|5944.15|5945.1|5944.4|5944.85|5944.15|11
1732279860000|2024-11-22 12:51:00|5945.1|5944.4|5944.85|5944.15|5945.1|5944.4|5944.85|5944.15|4
1732279870000|2024-11-22 12:51:10|5945.1|5944.4|5945.1|5944.4|5945.1|5944.4|5944.85|5944.15|63
1732279880000|2024-11-22 12:51:20|5945.35|5944.65|5945.1|5944.4|5945.35|5944.65|5945.1|5944.4|91
1732279890000|2024-11-22 12:51:30|5945.35|5944.65|5945.1|5944.4|5945.35|5944.65|5945.1|5944.4|48
1732279900000|2024-11-22 12:51:40|5945.22|5944.52|5945.35|5944.65|5945.35|5944.65|5945.22|5944.52|9
1732279910000|2024-11-22 12:51:50|5945.22|5944.52|5945.35|5944.65|5945.35|5944.65|5945.22|5944.52|57
1732279920000|2024-11-22 12:52:00|5945.47|5944.77|5945.6|5944.9|5945.6|5944.9|5945.47|5944.77|24
1732279930000|2024-11-22 12:52:10|5946.1|5945.4|5946.1|5945.4|5946.35|5945.65|5946.1|5945.4|150
1732279940000|2024-11-22 12:52:20|||||||||3
1732279950000|2024-11-22 12:52:30|5946.35|5945.65|5946.35|5945.65|5946.35|5945.65|5946.35|5945.65|59
1732279960000|2024-11-22 12:52:40|5946.6|5945.9|5946.35|5945.65|5946.6|5945.9|5946.35|5945.65|77
1732279970000|2024-11-22 12:52:50|5946.1|5945.4|5946.22|5945.52|5946.22|5945.52|5946.1|5945.4|45
1732279980000|2024-11-22 12:53:00|5946.1|5945.4|5946.1|5945.4|5946.22|5945.52|5945.85|5945.15|57
1732279990000|2024-11-22 12:53:10|||||||||21
1732280000000|2024-11-22 12:53:20|5945.97|5945.27|5946.1|5945.4|5946.22|5945.52|5945.97|5945.27|35
1732280010000|2024-11-22 12:53:30|5946.22|5945.52|5946.1|5945.4|5946.6|5945.9|5946.1|5945.4|41
1732280020000|2024-11-22 12:53:40|5945.85|5945.15|5946.1|5945.4|5946.1|5945.4|5945.85|5945.15|14
1732280030000|2024-11-22 12:53:50|5946.35|5945.65|5946.35|5945.65|5946.35|5945.65|5946.35|5945.65|13
1732280040000|2024-11-22 12:54:00|5946.6|5945.9|5946.85|5946.15|5946.85|5946.15|5946.35|5945.65|199
1732280050000|2024-11-22 12:54:10|5946.97|5946.27|5947.35|5946.65|5947.35|5946.65|5946.97|5946.27|171
1732280060000|2024-11-22 12:54:20|||||||||26
1732280070000|2024-11-22 12:54:30|5947.22|5946.52|5947.35|5946.65|5947.35|5946.65|5947.22|5946.52|73
1732280080000|2024-11-22 12:54:40|5947.22|5946.52|5947.1|5946.4|5947.35|5946.65|5947.1|5946.4|60
1732280090000|2024-11-22 12:54:50|5947.22|5946.52|5947.35|5946.65|5947.35|5946.65|5947.1|5946.4|39
1732280100000|2024-11-22 12:55:00|5947.47|5946.77|5947.85|5947.15|5948.1|5947.4|5947.35|5946.65|215
1732280110000|2024-11-22 12:55:10|5947.97|5947.27|5947.6|5946.9|5947.97|5947.27|5947.6|5946.9|160
1732280120000|2024-11-22 12:55:20|5947.47|5946.77|5947.35|5946.65|5947.47|5946.77|5947.35|5946.65|61
1732280130000|2024-11-22 12:55:30|5947.47|5946.77|5947.35|5946.65|5947.6|5946.9|5947.35|5946.65|28
1732280140000|2024-11-22 12:55:40|5947.1|5946.4|5947.35|5946.65|5947.35|5946.65|5947.1|5946.4|68
1732280150000|2024-11-22 12:55:50|5947.1|5946.4|5947.1|5946.4|5947.22|5946.52|5947.1|5946.4|52
1732280160000|2024-11-22 12:56:00|5946.97|5946.27|5947.1|5946.4|5947.1|5946.4|5946.85|5946.15|70
1732280180000|2024-11-22 12:56:20|5947.35|5946.65|5947.6|5946.9|5947.6|5946.9|5947.35|5946.65|23
1732280190000|2024-11-22 12:56:30|5947.47|5946.77|5947.47|5946.77|5947.6|5946.9|5947.47|5946.77|16
1732280200000|2024-11-22 12:56:40|5947.6|5946.9|5947.35|5946.65|5947.6|5946.9|5947.35|5946.65|16
1732280210000|2024-11-22 12:56:50|5947.47|5946.77|5947.35|5946.65|5947.6|5946.9|5947.35|5946.65|30
1732280220000|2024-11-22 12:57:00|5947.1|5946.4|5947.1|5946.4|5947.1|5946.4|5946.85|5946.15|50
1732280230000|2024-11-22 12:57:10|5947.22|5946.52|5947.35|5946.65|5947.35|5946.65|5947.1|5946.4|23
1732280240000|2024-11-22 12:57:20|5947.1|5946.4|5947.47|5946.77|5947.47|5946.77|5947.1|5946.4|25
1732280250000|2024-11-22 12:57:30|5947.6|5946.9|5947.85|5947.15|5947.85|5947.15|5947.47|5946.77|43
1732280260000|2024-11-22 12:57:40|5947.6|5946.9|5947.6|5946.9|5947.6|5946.9|5947.6|5946.9|18
1732280270000|2024-11-22 12:57:50|5947.72|5947.02|5947.6|5946.9|5947.72|5947.02|5947.6|5946.9|15
1732280280000|2024-11-22 12:58:00|5947.72|5947.02|5947.35|5946.65|5947.85|5947.15|5947.35|5946.65|50
1732280290000|2024-11-22 12:58:10|5947.47|5946.77|5947.35|5946.65|5947.6|5946.9|5947.35|5946.65|19
1732280300000|2024-11-22 12:58:20|5947.1|5946.4|5947.35|5946.65|5947.35|5946.65|5947.1|5946.4|32
1732280310000|2024-11-22 12:58:30|||||||||4
1732280320000|2024-11-22 12:58:40|5947.47|5946.77|5947.6|5946.9|5947.6|5946.9|5947.47|5946.77|29
1732280330000|2024-11-22 12:58:50|5947.1|5946.4|5946.97|5946.27|5947.1|5946.4|5946.97|5946.27|31
1732280340000|2024-11-22 12:59:00|5947.1|5946.4|5946.85|5946.15|5947.22|5946.52|5946.6|5945.9|85
1732280350000|2024-11-22 12:59:10|5946.72|5946.02|5947.1|5946.4|5947.1|5946.4|5946.6|5945.9|54
1732280360000|2024-11-22 12:59:20|5947.35|5946.65|5947.6|5946.9|5947.6|5946.9|5947.22|5946.52|20
1732280370000|2024-11-22 12:59:30|5947.47|5946.77|5947.1|5946.4|5947.47|5946.77|5947.1|5946.4|52
1732280380000|2024-11-22 12:59:40|5947.35|5946.65|5947.35|5946.65|5947.35|5946.65|5947.35|5946.65|24
1732280390000|2024-11-22 12:59:50|5947.6|5946.9|5947.35|5946.65|5947.6|5946.9|5947.22|5946.52|36
1732280400000|2024-11-22 13:00:00|5947.22|5946.52|5947.35|5946.65|5947.35|5946.65|5946.85|5946.15|96
1732280410000|2024-11-22 13:00:10|5947.1|5946.4|5947.35|5946.65|5947.35|5946.65|5947.1|5946.4|51
1732280420000|2024-11-22 13:00:20|5947.22|5946.52|5946.85|5946.15|5947.35|5946.65|5946.85|5946.15|55
1732280430000|2024-11-22 13:00:30|5946.35|5945.65|5946.35|5945.65|5946.35|5945.65|5945.85|5945.15|289
1732280440000|2024-11-22 13:00:40|5946.47|5945.77|5946.85|5946.15|5947.35|5946.65|5946.47|5945.77|302
1732280450000|2024-11-22 13:00:50|5947.1|5946.4|5946.85|5946.15|5947.22|5946.52|5946.85|5946.15|51
1732280460000|2024-11-22 13:01:00|5946.97|5946.27|5947.35|5946.65|5947.35|5946.65|5946.97|5946.27|109
1732280470000|2024-11-22 13:01:10|5947.6|5946.9|5948.35|5947.65|5948.35|5947.65|5947.6|5946.9|94
1732280480000|2024-11-22 13:01:20|5948.22|5947.52|5947.35|5946.65|5948.22|5947.52|5947.35|5946.65|207
1732280490000|2024-11-22 13:01:30|5947.47|5946.77|5947.35|5946.65|5947.6|5946.9|5947.35|5946.65|32
1732280500000|2024-11-22 13:01:40|5947.1|5946.4|5947.1|5946.4|5947.1|5946.4|5947.1|5946.4|136
1732280510000|2024-11-22 13:01:50|5946.97|5946.27|5946.6|5945.9|5946.97|5946.27|5946.6|5945.9|46
1732280520000|2024-11-22 13:02:00|5946.72|5946.02|5947.22|5946.52|5947.35|5946.65|5946.6|5945.9|152
1732280530000|2024-11-22 13:02:10|5947.35|5946.65|5947.35|5946.65|5947.6|5946.9|5947.1|5946.4|56
1732280540000|2024-11-22 13:02:20|5947.47|5946.77|5947.22|5946.52|5947.47|5946.77|5947.1|5946.4|62
1732280550000|2024-11-22 13:02:30|5947.1|5946.4|5947.1|5946.4|5947.1|5946.4|5947.1|5946.4|15
1732280560000|2024-11-22 13:02:40|5946.85|5946.15|5946.6|5945.9|5946.85|5946.15|5946.6|5945.9|13
1732280570000|2024-11-22 13:02:50|5946.35|5945.65|5946.35|5945.65|5946.6|5945.9|5946.1|5945.4|70
1732280580000|2024-11-22 13:03:00|5946.1|5945.4|5946.6|5945.9|5946.6|5945.9|5946.1|5945.4|38
1732280590000|2024-11-22 13:03:10|5946.85|5946.15|5946.85|5946.15|5947.1|5946.4|5946.6|5945.9|60
1732280600000|2024-11-22 13:03:20|5946.72|5946.02|5946.6|5945.9|5946.85|5946.15|5946.35|5945.65|45
1732280610000|2024-11-22 13:03:30|5946.85|5946.15|5947.1|5946.4|5947.1|5946.4|5946.72|5946.02|29
1732280620000|2024-11-22 13:03:40|5946.97|5946.27|5946.85|5946.15|5946.97|5946.27|5946.6|5945.9|19
1732280630000|2024-11-22 13:03:50|5947.1|5946.4|5947.35|5946.65|5947.35|5946.65|5947.1|5946.4|19
1732280640000|2024-11-22 13:04:00|5947.22|5946.52|5947.85|5947.15|5947.85|5947.15|5947.1|5946.4|129
1732280660000|2024-11-22 13:04:20|5947.47|5946.77|5947.6|5946.9|5947.6|5946.9|5947.47|5946.77|37
1732280670000|2024-11-22 13:04:30|5947.85|5947.15|5948.1|5947.4|5948.35|5947.65|5947.85|5947.15|87
1732280680000|2024-11-22 13:04:40|5947.97|5947.27|5947.72|5947.02|5947.97|5947.27|5947.6|5946.9|47
1732280690000|2024-11-22 13:04:50|5947.85|5947.15|5947.85|5947.15|5947.85|5947.15|5947.85|5947.15|18
1732280700000|2024-11-22 13:05:00|5947.6|5946.9|5947.35|5946.65|5947.6|5946.9|5947.1|5946.4|66
1732280710000|2024-11-22 13:05:10|5947.22|5946.52|5947.22|5946.52|5947.22|5946.52|5947.1|5946.4|21
1732280720000|2024-11-22 13:05:20|5947.35|5946.65|5947.1|5946.4|5947.35|5946.65|5947.1|5946.4|23
1732280730000|2024-11-22 13:05:30|5946.85|5946.15|5946.85|5946.15|5946.85|5946.15|5946.6|5945.9|94
1732280740000|2024-11-22 13:05:40|5946.97|5946.27|5946.97|5946.27|5946.97|5946.27|5946.97|5946.27|20
1732280750000|2024-11-22 13:05:50|5946.85|5946.15|5946.6|5945.9|5946.85|5946.15|5946.6|5945.9|32
1732280760000|2024-11-22 13:06:00|5946.72|5946.02|5947.35|5946.65|5947.6|5946.9|5946.72|5946.02|33
1732280770000|2024-11-22 13:06:10|5947.1|5946.4|5947.1|5946.4|5947.35|5946.65|5947.1|5946.4|7
1732280780000|2024-11-22 13:06:20|5947.35|5946.65|5947.6|5946.9|5947.6|5946.9|5947.35|5946.65|23
1732280800000|2024-11-22 13:06:40|5947.47|5946.77|5948.1|5947.4|5948.1|5947.4|5947.35|5946.65|74
1732280810000|2024-11-22 13:06:50|5947.85|5947.15|5947.97|5947.27|5947.97|5947.27|5947.6|5946.9|54
1732280820000|2024-11-22 13:07:00|5947.85|5947.15|5948.1|5947.4|5948.35|5947.65|5947.85|5947.15|49
1732280830000|2024-11-22 13:07:10|5948.22|5947.52|5948.47|5947.77|5948.6|5947.9|5948.22|5947.52|81
1732280840000|2024-11-22 13:07:20|5948.6|5947.9|5948.35|5947.65|5948.6|5947.9|5948.1|5947.4|24
1732280850000|2024-11-22 13:07:30|5948.1|5947.4|5948.35|5947.65|5948.35|5947.65|5948.1|5947.4|36
1732280860000|2024-11-22 13:07:40|5948.47|5947.77|5949.35|5948.65|5949.35|5948.65|5948.47|5947.77|115
1732280870000|2024-11-22 13:07:50|5949.6|5948.9|5949.35|5948.65|5949.6|5948.9|5949.35|5948.65|71
1732280880000|2024-11-22 13:08:00|5949.22|5948.52|5949.35|5948.65|5949.6|5948.9|5949.22|5948.52|108
1732280890000|2024-11-22 13:08:10|5949.47|5948.77|5949.47|5948.77|5949.6|5948.9|5949.35|5948.65|66
1732280900000|2024-11-22 13:08:20|5949.6|5948.9|5949.1|5948.4|5949.6|5948.9|5949.1|5948.4|123
1732280910000|2024-11-22 13:08:30|5949.22|5948.52|5949.35|5948.65|5949.35|5948.65|5949.1|5948.4|22
1732280920000|2024-11-22 13:08:40|||||||||37
1732280930000|2024-11-22 13:08:50|5949.1|5948.4|5949.1|5948.4|5949.1|5948.4|5949.1|5948.4|10
1732280940000|2024-11-22 13:09:00|5949.35|5948.65|5948.85|5948.15|5949.35|5948.65|5948.6|5947.9|72
1732280950000|2024-11-22 13:09:10|5949.1|5948.4|5949.1|5948.4|5949.1|5948.4|5949.1|5948.4|14
1732280960000|2024-11-22 13:09:20|5948.97|5948.27|5948.97|5948.27|5949.1|5948.4|5948.85|5948.15|34
1732280970000|2024-11-22 13:09:30|5948.85|5948.15|5948.6|5947.9|5948.85|5948.15|5948.6|5947.9|19
1732280980000|2024-11-22 13:09:40|5948.47|5947.77|5948.35|5947.65|5948.47|5947.77|5948.35|5947.65|37
1732280990000|2024-11-22 13:09:50|5948.6|5947.9|5948.85|5948.15|5948.85|5948.15|5948.6|5947.9|72
1732281000000|2024-11-22 13:10:00|5948.72|5948.02|5948.85|5948.15|5948.85|5948.15|5948.6|5947.9|90
1732281010000|2024-11-22 13:10:10|5948.72|5948.02|5948.6|5947.9|5948.85|5948.15|5948.6|5947.9|44
1732281020000|2024-11-22 13:10:20|5948.35|5947.65|5948.1|5947.4|5948.35|5947.65|5948.1|5947.4|205
1732281030000|2024-11-22 13:10:30|5948.22|5947.52|5948.35|5947.65|5948.6|5947.9|5948.22|5947.52|84
1732281040000|2024-11-22 13:10:40|5948.6|5947.9|5948.6|5947.9|5948.6|5947.9|5948.6|5947.9|272
1732281050000|2024-11-22 13:10:50|5948.85|5948.15|5948.6|5947.9|5948.85|5948.15|5948.6|5947.9|40
1732281060000|2024-11-22 13:11:00|5948.72|5948.02|5949.35|5948.65|5949.35|5948.65|5948.72|5948.02|92
1732281070000|2024-11-22 13:11:10|5949.1|5948.4|5949.6|5948.9|5949.6|5948.9|5949.1|5948.4|140
1732281080000|2024-11-22 13:11:20|5949.47|5948.77|5949.1|5948.4|5949.47|5948.77|5949.1|5948.4|81
1732281090000|2024-11-22 13:11:30|5948.97|5948.27|5949.35|5948.65|5949.35|5948.65|5948.85|5948.15|152
1732281100000|2024-11-22 13:11:40|5949.22|5948.52|5949.35|5948.65|5949.35|5948.65|5949.22|5948.52|23
1732281110000|2024-11-22 13:11:50|5949.22|5948.52|5949.1|5948.4|5949.22|5948.52|5948.85|5948.15|79
1732281120000|2024-11-22 13:12:00|5948.85|5948.15|5948.35|5947.65|5948.85|5948.15|5948.35|5947.65|76
1732281130000|2024-11-22 13:12:10|5948.1|5947.4|5947.85|5947.15|5948.1|5947.4|5947.6|5946.9|99
1732281140000|2024-11-22 13:12:20|5948.1|5947.4|5947.97|5947.27|5948.1|5947.4|5947.97|5947.27|11
1732281150000|2024-11-22 13:12:30|5948.1|5947.4|5947.6|5946.9|5948.35|5947.65|5947.6|5946.9|66
1732281160000|2024-11-22 13:12:40|5947.72|5947.02|5947.1|5946.4|5947.72|5947.02|5947.1|5946.4|105
1732281170000|2024-11-22 13:12:50|5946.1|5945.4|5947.1|5946.4|5947.1|5946.4|5946.1|5945.4|397
1732281180000|2024-11-22 13:13:00|5946.97|5946.27|5946.6|5945.9|5947.1|5946.4|5946.35|5945.65|75
1732281190000|2024-11-22 13:13:10|5946.85|5946.15|5946.85|5946.15|5946.85|5946.15|5946.85|5946.15|20
1732281200000|2024-11-22 13:13:20|5946.97|5946.27|5946.85|5946.15|5946.97|5946.27|5946.85|5946.15|52
1732281210000|2024-11-22 13:13:30|5947.35|5946.65|5946.97|5946.27|5947.35|5946.65|5946.97|5946.27|43
1732281220000|2024-11-22 13:13:40|5947.1|5946.4|5946.72|5946.02|5947.1|5946.4|5946.72|5946.02|40
1732281230000|2024-11-22 13:13:50|5946.85|5946.15|5946.6|5945.9|5946.85|5946.15|5946.6|5945.9|49
1732281240000|2024-11-22 13:14:00|5946.85|5946.15|5945.6|5944.9|5946.85|5946.15|5945.6|5944.9|97
1732281250000|2024-11-22 13:14:10|5945.47|5944.77|5945.97|5945.27|5945.97|5945.27|5945.47|5944.77|81
1732281260000|2024-11-22 13:14:20|5945.85|5945.15|5945.6|5944.9|5946.1|5945.4|5945.6|5944.9|30
1732281270000|2024-11-22 13:14:30|5945.85|5945.15|5945.85|5945.15|5945.85|5945.15|5945.6|5944.9|51
1732281280000|2024-11-22 13:14:40|5945.6|5944.9|5945.35|5944.65|5945.6|5944.9|5945.35|5944.65|42
1732281290000|2024-11-22 13:14:50|5945.22|5944.52|5945.85|5945.15|5945.85|5945.15|5945.1|5944.4|100
1732281300000|2024-11-22 13:15:00|5945.6|5944.9|5945.72|5945.02|5945.72|5945.02|5945.6|5944.9|21
1732281310000|2024-11-22 13:15:10|5945.6|5944.9|5944.6|5943.9|5945.72|5945.02|5944.6|5943.9|243
1732281320000|2024-11-22 13:15:20|5944.72|5944.02|5944.6|5943.9|5944.85|5944.15|5944.35|5943.65|49
1732281330000|2024-11-22 13:15:30|5944.85|5944.15|5944.85|5944.15|5945.6|5944.9|5944.85|5944.15|169
1732281340000|2024-11-22 13:15:40|5944.6|5943.9|5945.35|5944.65|5945.6|5944.9|5944.6|5943.9|136
1732281350000|2024-11-22 13:15:50|5945.47|5944.77|5945.35|5944.65|5945.6|5944.9|5945.35|5944.65|33
1732281360000|2024-11-22 13:16:00|5945.47|5944.77|5945.85|5945.15|5945.85|5945.15|5945.47|5944.77|27
1732281370000|2024-11-22 13:16:10|5945.97|5945.27|5945.85|5945.15|5946.1|5945.4|5945.85|5945.15|129
1732281380000|2024-11-22 13:16:20|5945.97|5945.27|5946.6|5945.9|5946.6|5945.9|5945.85|5945.15|82
1732281390000|2024-11-22 13:16:30|5946.72|5946.02|5946.72|5946.02|5946.85|5946.15|5946.35|5945.65|47
1732281400000|2024-11-22 13:16:40|5946.6|5945.9|5946.1|5945.4|5946.6|5945.9|5946.1|5945.4|27
1732281410000|2024-11-22 13:16:50|5946.35|5945.65|5946.85|5946.15|5946.85|5946.15|5946.35|5945.65|128
1732281420000|2024-11-22 13:17:00|5947.22|5946.52|5946.85|5946.15|5947.22|5946.52|5946.6|5945.9|66
1732281430000|2024-11-22 13:17:10|5946.72|5946.02|5946.85|5946.15|5946.85|5946.15|5946.35|5945.65|46
1732281440000|2024-11-22 13:17:20|5946.97|5946.27|5947.6|5946.9|5947.6|5946.9|5946.85|5946.15|63
1732281450000|2024-11-22 13:17:30|5947.47|5946.77|5947.6|5946.9|5947.6|5946.9|5947.35|5946.65|7
1732281460000|2024-11-22 13:17:40|5947.85|5947.15|5947.6|5946.9|5947.85|5947.15|5947.6|5946.9|60
1732281470000|2024-11-22 13:17:50|5947.35|5946.65|5947.85|5947.15|5947.85|5947.15|5947.35|5946.65|276
1732281480000|2024-11-22 13:18:00|5947.97|5947.27|5948.1|5947.4|5948.1|5947.4|5947.97|5947.27|28
1732281490000|2024-11-22 13:18:10|5947.97|5947.27|5947.6|5946.9|5948.1|5947.4|5947.35|5946.65|159
1732281500000|2024-11-22 13:18:20|5947.47|5946.77|5947.35|5946.65|5947.47|5946.77|5947.35|5946.65|34
1732281510000|2024-11-22 13:18:30|5947.47|5946.77|5947.35|5946.65|5947.47|5946.77|5947.22|5946.52|75
1732281520000|2024-11-22 13:18:40|5947.22|5946.52|5947.1|5946.4|5947.35|5946.65|5947.1|5946.4|40
1732281530000|2024-11-22 13:18:50|5946.97|5946.27|5947.35|5946.65|5947.35|5946.65|5946.85|5946.15|99
1732281540000|2024-11-22 13:19:00|5947.47|5946.77|5947.85|5947.15|5947.85|5947.15|5947.35|5946.65|26
1732281550000|2024-11-22 13:19:10|5947.72|5947.02|5947.6|5946.9|5947.72|5947.02|5947.47|5946.77|26
1732281560000|2024-11-22 13:19:20|5947.72|5947.02|5947.6|5946.9|5947.85|5947.15|5947.6|5946.9|33
1732281570000|2024-11-22 13:19:30|5947.35|5946.65|5947.85|5947.15|5947.85|5947.15|5947.35|5946.65|19
1732281580000|2024-11-22 13:19:40|5947.97|5947.27|5947.85|5947.15|5947.97|5947.27|5947.85|5947.15|30
1732281590000|2024-11-22 13:19:50|5947.97|5947.27|5948.35|5947.65|5948.35|5947.65|5947.85|5947.15|45
1732281600000|2024-11-22 13:20:00|5947.97|5947.27|5947.85|5947.15|5948.35|5947.65|5947.85|5947.15|53
1732281610000|2024-11-22 13:20:10|5947.97|5947.27|5948.1|5947.4|5948.22|5947.52|5947.85|5947.15|42
1732281620000|2024-11-22 13:20:20|5948.22|5947.52|5947.72|5947.02|5948.22|5947.52|5947.72|5947.02|58
1732281630000|2024-11-22 13:20:30|5947.85|5947.15|5947.97|5947.27|5948.1|5947.4|5947.72|5947.02|28
1732281640000|2024-11-22 13:20:40|5947.85|5947.15|5948.6|5947.9|5948.72|5948.02|5947.85|5947.15|89
1732281650000|2024-11-22 13:20:50|5948.72|5948.02|5948.85|5948.15|5948.97|5948.27|5948.6|5947.9|75
1732281660000|2024-11-22 13:21:00|5948.97|5948.27|5949.6|5948.9|5949.6|5948.9|5948.85|5948.15|120
1732281670000|2024-11-22 13:21:10|5949.85|5949.15|5950.6|5949.9|5950.6|5949.9|5949.6|5948.9|331
1732281680000|2024-11-22 13:21:20|5950.47|5949.77|5950.85|5950.15|5950.85|5950.15|5950.35|5949.65|60
1732281690000|2024-11-22 13:21:30|5950.6|5949.9|5951.1|5950.4|5951.1|5950.4|5950.6|5949.9|89
1732281700000|2024-11-22 13:21:40|5951.22|5950.52|5951.1|5950.4|5951.22|5950.52|5951.1|5950.4|24
1732281710000|2024-11-22 13:21:50|5950.85|5950.15|5951.35|5950.65|5951.35|5950.65|5950.85|5950.15|130
1732281720000|2024-11-22 13:22:00|5951.22|5950.52|5950.6|5949.9|5951.6|5950.9|5950.6|5949.9|211
1732281730000|2024-11-22 13:22:10|5950.72|5950.02|5950.85|5950.15|5950.85|5950.15|5950.47|5949.77|52
1732281740000|2024-11-22 13:22:20|5950.97|5950.27|5950.85|5950.15|5951.1|5950.4|5950.85|5950.15|24
1732281750000|2024-11-22 13:22:30|5950.97|5950.27|5951.1|5950.4|5951.1|5950.4|5950.97|5950.27|19
1732281760000|2024-11-22 13:22:40|5950.97|5950.27|5950.85|5950.15|5951.1|5950.4|5950.85|5950.15|69
1732281770000|2024-11-22 13:22:50|5950.97|5950.27|5951.1|5950.4|5951.1|5950.4|5950.6|5949.9|84
1732281780000|2024-11-22 13:23:00|5950.97|5950.27|5951.1|5950.4|5951.1|5950.4|5950.85|5950.15|60
1732281790000|2024-11-22 13:23:10|5950.97|5950.27|5950.6|5949.9|5951.1|5950.4|5950.6|5949.9|39
1732281800000|2024-11-22 13:23:20|5950.72|5950.02|5950.35|5949.65|5950.72|5950.02|5950.35|5949.65|16
1732281810000|2024-11-22 13:23:30|5950.47|5949.77|5950.35|5949.65|5950.47|5949.77|5950.1|5949.4|57
1732281820000|2024-11-22 13:23:40|5950.1|5949.4|5949.6|5948.9|5950.22|5949.52|5949.6|5948.9|59
1732281830000|2024-11-22 13:23:50|5949.72|5949.02|5949.97|5949.27|5949.97|5949.27|5949.6|5948.9|25
1732281840000|2024-11-22 13:24:00|5949.85|5949.15|5949.6|5948.9|5950.1|5949.4|5949.6|5948.9|25
1732281850000|2024-11-22 13:24:10|5949.72|5949.02|5949.35|5948.65|5949.72|5949.02|5949.35|5948.65|25
1732281860000|2024-11-22 13:24:20|5949.1|5948.4|5949.6|5948.9|5949.6|5948.9|5949.1|5948.4|243
1732281870000|2024-11-22 13:24:30|5949.47|5948.77|5949.1|5948.4|5949.47|5948.77|5948.97|5948.27|72
1732281880000|2024-11-22 13:24:40|5948.85|5948.15|5948.85|5948.15|5948.85|5948.15|5948.85|5948.15|56
1732281890000|2024-11-22 13:24:50|5949.6|5948.9|5949.35|5948.65|5949.6|5948.9|5949.35|5948.65|159
1732281900000|2024-11-22 13:25:00|5949.6|5948.9|5948.85|5948.15|5949.85|5949.15|5948.85|5948.15|126
1732281910000|2024-11-22 13:25:10|5948.97|5948.27|5949.35|5948.65|5949.35|5948.65|5948.97|5948.27|47
1732281920000|2024-11-22 13:25:20|5949.6|5948.9|5949.6|5948.9|5949.85|5949.15|5949.6|5948.9|28
1732281930000|2024-11-22 13:25:30|5949.47|5948.77|5949.35|5948.65|5949.6|5948.9|5949.35|5948.65|41
1732281940000|2024-11-22 13:25:40|5949.47|5948.77|5949.35|5948.65|5949.47|5948.77|5949.35|5948.65|40
1732281950000|2024-11-22 13:25:50|5949.6|5948.9|5949.1|5948.4|5949.6|5948.9|5948.97|5948.27|45
1732281960000|2024-11-22 13:26:00|5949.35|5948.65|5949.1|5948.4|5949.35|5948.65|5949.1|5948.4|74
1732281970000|2024-11-22 13:26:10|5948.97|5948.27|5949.1|5948.4|5949.1|5948.4|5948.97|5948.27|24
1732281980000|2024-11-22 13:26:20|5948.97|5948.27|5949.1|5948.4|5949.1|5948.4|5948.6|5947.9|56
1732281990000|2024-11-22 13:26:30|5948.97|5948.27|5949.1|5948.4|5949.1|5948.4|5948.97|5948.27|18
1732282000000|2024-11-22 13:26:40|5948.97|5948.27|5948.85|5948.15|5948.97|5948.27|5948.85|5948.15|15
1732282010000|2024-11-22 13:26:50|5948.72|5948.02|5948.85|5948.15|5949.1|5948.4|5948.6|5947.9|209
1732282020000|2024-11-22 13:27:00|5948.97|5948.27|5948.6|5947.9|5948.97|5948.27|5948.6|5947.9|59
1732282030000|2024-11-22 13:27:10|5948.47|5947.77|5947.85|5947.15|5948.47|5947.77|5947.85|5947.15|74
1732282040000|2024-11-22 13:27:20|5947.72|5947.02|5946.85|5946.15|5947.72|5947.02|5946.85|5946.15|182
1732282050000|2024-11-22 13:27:30|5946.6|5945.9|5946.35|5945.65|5946.6|5945.9|5946.35|5945.65|140
1732282060000|2024-11-22 13:27:40|5946.1|5945.4|5946.1|5945.4|5946.1|5945.4|5945.85|5945.15|62
1732282070000|2024-11-22 13:27:50|5946.35|5945.65|5947.35|5946.65|5947.35|5946.65|5946.35|5945.65|59
1732282080000|2024-11-22 13:28:00|5947.22|5946.52|5947.1|5946.4|5947.35|5946.65|5947.1|5946.4|74
1732282090000|2024-11-22 13:28:10|5947.22|5946.52|5947.1|5946.4|5947.22|5946.52|5946.85|5946.15|27
1732282100000|2024-11-22 13:28:20|5947.35|5946.65|5947.6|5946.9|5947.6|5946.9|5947.35|5946.65|16
1732282110000|2024-11-22 13:28:30|5947.47|5946.77|5946.97|5946.27|5947.6|5946.9|5946.97|5946.27|41
1732282120000|2024-11-22 13:28:40|5947.1|5946.4|5947.6|5946.9|5947.6|5946.9|5946.97|5946.27|30
1732282130000|2024-11-22 13:28:50|5947.72|5947.02|5947.47|5946.77|5947.85|5947.15|5947.47|5946.77|35
1732282140000|2024-11-22 13:29:00|5947.6|5946.9|5947.6|5946.9|5947.6|5946.9|5947.47|5946.77|6
1732282150000|2024-11-22 13:29:10|||||||||13
1732282160000|2024-11-22 13:29:20|5947.72|5947.02|5947.85|5947.15|5947.85|5947.15|5947.72|5947.02|14
1732282170000|2024-11-22 13:29:30|5947.6|5946.9|5947.6|5946.9|5947.6|5946.9|5947.35|5946.65|58
1732282180000|2024-11-22 13:29:40|5947.85|5947.15|5948.35|5947.65|5948.35|5947.65|5947.85|5947.15|45
1732282190000|2024-11-22 13:29:50|5948.1|5947.4|5948.35|5947.65|5948.35|5947.65|5948.1|5947.4|89
1732282200000|2024-11-22 13:30:00|5948.47|5947.77|5948.85|5948.15|5948.85|5948.15|5948.47|5947.77|20
1732282210000|2024-11-22 13:30:10|5948.72|5948.02|5948.1|5947.4|5948.85|5948.15|5948.1|5947.4|52
1732282220000|2024-11-22 13:30:20|5947.85|5947.15|5947.85|5947.15|5947.85|5947.15|5947.6|5946.9|69
1732282230000|2024-11-22 13:30:30|5948.1|5947.4|5948.35|5947.65|5948.6|5947.9|5947.97|5947.27|42
1732282240000|2024-11-22 13:30:40|5948.22|5947.52|5948.35|5947.65|5948.35|5947.65|5948.1|5947.4|46
1732282250000|2024-11-22 13:30:50|5948.22|5947.52|5948.35|5947.65|5948.35|5947.65|5948.22|5947.52|9
1732282260000|2024-11-22 13:31:00|5948.22|5947.52|5948.1|5947.4|5948.22|5947.52|5947.85|5947.15|47
1732282270000|2024-11-22 13:31:10|5948.35|5947.65|5947.85|5947.15|5948.35|5947.65|5947.85|5947.15|40
1732282280000|2024-11-22 13:31:20|5947.97|5947.27|5947.72|5947.02|5947.97|5947.27|5947.72|5947.02|6
1732282290000|2024-11-22 13:31:30|5947.85|5947.15|5948.1|5947.4|5948.1|5947.4|5947.85|5947.15|13
1732282300000|2024-11-22 13:31:40|5947.97|5947.27|5948.1|5947.4|5948.1|5947.4|5947.85|5947.15|10
1732282310000|2024-11-22 13:31:50|5948.22|5947.52|5947.35|5946.65|5948.35|5947.65|5947.35|5946.65|41
1732282320000|2024-11-22 13:32:00|5947.22|5946.52|5946.6|5945.9|5947.35|5946.65|5946.35|5945.65|100
1732282330000|2024-11-22 13:32:10|5946.47|5945.77|5946.1|5945.4|5946.6|5945.9|5946.1|5945.4|26
1732282340000|2024-11-22 13:32:20|5946.22|5945.52|5946.1|5945.4|5946.35|5945.65|5946.1|5945.4|36
1732282350000|2024-11-22 13:32:30|5946.35|5945.65|5945.85|5945.15|5946.35|5945.65|5945.85|5945.15|44
1732282360000|2024-11-22 13:32:40|5945.6|5944.9|5944.85|5944.15|5945.72|5945.02|5944.6|5943.9|817
1732282370000|2024-11-22 13:32:50|5944.97|5944.27|5945.6|5944.9|5945.6|5944.9|5944.97|5944.27|74
1732282380000|2024-11-22 13:33:00|5945.35|5944.65|5945.85|5945.15|5945.85|5945.15|5945.35|5944.65|58
1732282390000|2024-11-22 13:33:10|5946.1|5945.4|5946.1|5945.4|5946.1|5945.4|5946.1|5945.4|18
1732282400000|2024-11-22 13:33:20|5945.85|5945.15|5946.1|5945.4|5946.1|5945.4|5945.85|5945.15|41
1732282410000|2024-11-22 13:33:30|5945.85|5945.15|5945.6|5944.9|5945.85|5945.15|5945.6|5944.9|44
1732282420000|2024-11-22 13:33:40|5945.85|5945.15|5946.1|5945.4|5946.1|5945.4|5945.85|5945.15|13
1732282430000|2024-11-22 13:33:50|5946.35|5945.65|5946.6|5945.9|5946.6|5945.9|5946.1|5945.4|67
1732282440000|2024-11-22 13:34:00|5946.85|5946.15|5947.35|5946.65|5947.35|5946.65|5946.85|5946.15|115
1732282450000|2024-11-22 13:34:10|5947.47|5946.77|5947.22|5946.52|5947.6|5946.9|5947.1|5946.4|55
1732282460000|2024-11-22 13:34:20|5947.1|5946.4|5947.1|5946.4|5947.47|5946.77|5946.97|5946.27|56
1732282470000|2024-11-22 13:34:30|5947.22|5946.52|5945.97|5945.27|5947.22|5946.52|5945.97|5945.27|79
1732282480000|2024-11-22 13:34:40|5945.85|5945.15|5945.85|5945.15|5946.1|5945.4|5945.85|5945.15|68
1732282490000|2024-11-22 13:34:50|5945.72|5945.02|5945.35|5944.65|5945.85|5945.15|5945.1|5944.4|73
1732282500000|2024-11-22 13:35:00|5945.22|5944.52|5945.1|5944.4|5945.35|5944.65|5945.1|5944.4|73
1732282510000|2024-11-22 13:35:10|5944.85|5944.15|5944.85|5944.15|5944.85|5944.15|5944.35|5943.65|221
1732282520000|2024-11-22 13:35:20|5944.72|5944.02|5946.1|5945.4|5946.1|5945.4|5944.72|5944.02|104
1732282530000|2024-11-22 13:35:30|5946.22|5945.52|5946.6|5945.9|5947.1|5946.4|5946.22|5945.52|239
1732282540000|2024-11-22 13:35:40|5946.72|5946.02|5946.6|5945.9|5946.85|5946.15|5946.6|5945.9|45
1732282550000|2024-11-22 13:35:50|5946.85|5946.15|5946.85|5946.15|5946.85|5946.15|5946.6|5945.9|36
1732282560000|2024-11-22 13:36:00|5946.97|5946.27|5946.6|5945.9|5947.1|5946.4|5946.6|5945.9|77
1732282570000|2024-11-22 13:36:10|5946.35|5945.65|5945.6|5944.9|5946.35|5945.65|5945.47|5944.77|123
1732282580000|2024-11-22 13:36:20|5945.72|5945.02|5945.6|5944.9|5946.1|5945.4|5945.6|5944.9|41
1732282590000|2024-11-22 13:36:30|5945.85|5945.15|5946.1|5945.4|5946.35|5945.65|5945.85|5945.15|78
1732282600000|2024-11-22 13:36:40|5946.22|5945.52|5946.1|5945.4|5946.35|5945.65|5946.1|5945.4|112
1732282610000|2024-11-22 13:36:50|5945.97|5945.27|5946.1|5945.4|5946.1|5945.4|5945.85|5945.15|52
1732282620000|2024-11-22 13:37:00|5946.35|5945.65|5947.1|5946.4|5947.1|5946.4|5946.35|5945.65|36
1732282630000|2024-11-22 13:37:10|5947.35|5946.65|5947.35|5946.65|5947.35|5946.65|5947.1|5946.4|90
1732282640000|2024-11-22 13:37:20|5947.22|5946.52|5947.35|5946.65|5947.35|5946.65|5947.22|5946.52|22
1732282650000|2024-11-22 13:37:30|5947.47|5946.77|5947.6|5946.9|5947.6|5946.9|5947.35|5946.65|62
1732282660000|2024-11-22 13:37:40|5947.47|5946.77|5947.35|5946.65|5947.6|5946.9|5947.35|5946.65|42
1732282670000|2024-11-22 13:37:50|5947.47|5946.77|5947.35|5946.65|5947.47|5946.77|5947.1|5946.4|103
1732282680000|2024-11-22 13:38:00|5947.22|5946.52|5947.35|5946.65|5947.35|5946.65|5947.1|5946.4|15
1732282690000|2024-11-22 13:38:10|5947.22|5946.52|5947.35|5946.65|5947.35|5946.65|5947.1|5946.4|31
1732282700000|2024-11-22 13:38:20|5947.6|5946.9|5947.35|5946.65|5947.6|5946.9|5947.35|5946.65|52
1732282710000|2024-11-22 13:38:30|5947.47|5946.77|5947.1|5946.4|5947.6|5946.9|5947.1|5946.4|37
1732282720000|2024-11-22 13:38:40|5946.97|5946.27|5946.85|5946.15|5947.1|5946.4|5946.85|5946.15|55
1732282730000|2024-11-22 13:38:50|5946.72|5946.02|5946.35|5945.65|5946.85|5946.15|5946.35|5945.65|28
1732282740000|2024-11-22 13:39:00|5946.22|5945.52|5946.35|5945.65|5946.6|5945.9|5946.1|5945.4|50
1732282750000|2024-11-22 13:39:10|5946.22|5945.52|5945.85|5945.15|5946.22|5945.52|5945.85|5945.15|77
1732282760000|2024-11-22 13:39:20|5945.97|5945.27|5946.35|5945.65|5946.6|5945.9|5945.97|5945.27|152
1732282770000|2024-11-22 13:39:30|5946.22|5945.52|5946.35|5945.65|5946.35|5945.65|5946.22|5945.52|11
1732282780000|2024-11-22 13:39:40|5946.22|5945.52|5946.1|5945.4|5946.35|5945.65|5946.1|5945.4|54
1732282790000|2024-11-22 13:39:50|5946.35|5945.65|5946.6|5945.9|5946.6|5945.9|5946.35|5945.65|30
1732282800000|2024-11-22 13:40:00|5946.47|5945.77|5946.1|5945.4|5946.6|5945.9|5946.1|5945.4|134
1732282810000|2024-11-22 13:40:10|5946.22|5945.52|5946.1|5945.4|5946.35|5945.65|5945.85|5945.15|70
1732282820000|2024-11-22 13:40:20|5945.97|5945.27|5946.1|5945.4|5946.35|5945.65|5945.97|5945.27|31
1732282830000|2024-11-22 13:40:30|5946.22|5945.52|5946.22|5945.52|5946.47|5945.77|5946.1|5945.4|119
1732282840000|2024-11-22 13:40:40|5946.35|5945.65|5945.85|5945.15|5946.35|5945.65|5945.85|5945.15|29
1732282850000|2024-11-22 13:40:50|5945.97|5945.27|5946.35|5945.65|5946.35|5945.65|5945.85|5945.15|37
1732282860000|2024-11-22 13:41:00|5945.85|5945.15|5945.35|5944.65|5945.85|5945.15|5945.35|5944.65|76
1732282870000|2024-11-22 13:41:10|5945.22|5944.52|5945.85|5945.15|5945.85|5945.15|5945.22|5944.52|169
1732282880000|2024-11-22 13:41:20|5945.72|5945.02|5945.85|5945.15|5945.85|5945.15|5945.72|5945.02|20
1732282890000|2024-11-22 13:41:30|5946.1|5945.4|5945.6|5944.9|5946.1|5945.4|5945.6|5944.9|60
1732282900000|2024-11-22 13:41:40|5945.85|5945.15|5945.6|5944.9|5945.85|5945.15|5945.6|5944.9|33
1732282910000|2024-11-22 13:41:50|5945.85|5945.15|5945.85|5945.15|5945.85|5945.15|5945.72|5945.02|28
1732282920000|2024-11-22 13:42:00|5945.6|5944.9|5945.6|5944.9|5945.6|5944.9|5945.35|5944.65|40
1732282930000|2024-11-22 13:42:10|5945.35|5944.65|5945.6|5944.9|5945.6|5944.9|5945.35|5944.65|53
1732282940000|2024-11-22 13:42:20|5945.72|5945.02|5945.6|5944.9|5945.85|5945.15|5945.6|5944.9|16
1732282950000|2024-11-22 13:42:30|5945.85|5945.15|5945.47|5944.77|5945.85|5945.15|5945.47|5944.77|57
1732282960000|2024-11-22 13:42:40|5945.35|5944.65|5945.35|5944.65|5945.47|5944.77|5944.97|5944.27|71
1732282970000|2024-11-22 13:42:50|5945.47|5944.77|5945.35|5944.65|5945.6|5944.9|5945.35|5944.65|60
1732282980000|2024-11-22 13:43:00|5945.22|5944.52|5945.1|5944.4|5945.35|5944.65|5945.1|5944.4|32
1732282990000|2024-11-22 13:43:10|5944.97|5944.27|5944.6|5943.9|5945.1|5944.4|5944.6|5943.9|68
1732283000000|2024-11-22 13:43:20|5944.85|5944.15|5944.35|5943.65|5944.85|5944.15|5943.85|5943.15|214
1732283010000|2024-11-22 13:43:30|5944.22|5943.52|5944.6|5943.9|5944.85|5944.15|5944.22|5943.52|76
1732283020000|2024-11-22 13:43:40|5944.85|5944.15|5944.85|5944.15|5944.85|5944.15|5944.6|5943.9|25
1732283030000|2024-11-22 13:43:50|5944.97|5944.27|5944.85|5944.15|5945.1|5944.4|5944.85|5944.15|70
1732283040000|2024-11-22 13:44:00|5945.1|5944.4|5944.85|5944.15|5945.1|5944.4|5944.85|5944.15|42
1732283050000|2024-11-22 13:44:10|5944.97|5944.27|5945.22|5944.52|5945.35|5944.65|5944.97|5944.27|57
1732283060000|2024-11-22 13:44:20|5945.1|5944.4|5944.85|5944.15|5945.35|5944.65|5944.85|5944.15|39
1732283070000|2024-11-22 13:44:30|5945.1|5944.4|5944.6|5943.9|5945.1|5944.4|5944.6|5943.9|31
1732283080000|2024-11-22 13:44:40|5944.35|5943.65|5944.6|5943.9|5944.6|5943.9|5944.35|5943.65|58
1732283090000|2024-11-22 13:44:50|5944.72|5944.02|5944.72|5944.02|5945.1|5944.4|5944.72|5944.02|42
1732283100000|2024-11-22 13:45:00|5944.85|5944.15|5944.85|5944.15|5944.85|5944.15|5944.6|5943.9|51
1732283110000|2024-11-22 13:45:10|5944.97|5944.27|5945.1|5944.4|5945.1|5944.4|5944.85|5944.15|106
1732283120000|2024-11-22 13:45:20|5945.35|5944.65|5945.47|5944.77|5945.47|5944.77|5945.35|5944.65|63
1732283130000|2024-11-22 13:45:30|5945.6|5944.9|5945.35|5944.65|5945.6|5944.9|5945.35|5944.65|76
1732283140000|2024-11-22 13:45:40|5945.6|5944.9|5945.85|5945.15|5945.85|5945.15|5945.6|5944.9|38
1732283150000|2024-11-22 13:45:50|5945.6|5944.9|5945.6|5944.9|5945.6|5944.9|5945.6|5944.9|43
1732283160000|2024-11-22 13:46:00|5945.72|5945.02|5945.85|5945.15|5946.1|5945.4|5945.6|5944.9|49
1732283170000|2024-11-22 13:46:10|5945.6|5944.9|5945.6|5944.9|5945.6|5944.9|5945.22|5944.52|104
1732283180000|2024-11-22 13:46:20|5945.47|5944.77|5945.85|5945.15|5945.85|5945.15|5945.47|5944.77|32
1732283190000|2024-11-22 13:46:30|5945.72|5945.02|5945.35|5944.65|5945.72|5945.02|5945.35|5944.65|35
1732283200000|2024-11-22 13:46:40|5945.1|5944.4|5945.6|5944.9|5945.6|5944.9|5945.1|5944.4|72
1732283210000|2024-11-22 13:46:50|5945.85|5945.15|5945.6|5944.9|5945.97|5945.27|5945.6|5944.9|51
1732283220000|2024-11-22 13:47:00|5945.47|5944.77|5945.22|5944.52|5945.6|5944.9|5945.1|5944.4|70
1732283230000|2024-11-22 13:47:10|5945.35|5944.65|5945.35|5944.65|5945.35|5944.65|5944.85|5944.15|83
1732283240000|2024-11-22 13:47:20|5945.1|5944.4|5945.1|5944.4|5945.35|5944.65|5945.1|5944.4|6
1732283250000|2024-11-22 13:47:30|5944.85|5944.15|5944.35|5943.65|5944.85|5944.15|5944.35|5943.65|52
1732283260000|2024-11-22 13:47:40|5944.1|5943.4|5944.1|5943.4|5944.35|5943.65|5943.85|5943.15|94
1732283270000|2024-11-22 13:47:50|5943.97|5943.27|5944.85|5944.15|5944.85|5944.15|5943.97|5943.27|55
1732283280000|2024-11-22 13:48:00|5944.97|5944.27|5945.35|5944.65|5945.35|5944.65|5944.97|5944.27|45
1732283290000|2024-11-22 13:48:10|5945.1|5944.4|5945.1|5944.4|5945.35|5944.65|5944.97|5944.27|68
1732283300000|2024-11-22 13:48:20|5945.35|5944.65|5945.85|5945.15|5945.85|5945.15|5945.22|5944.52|69
1732283310000|2024-11-22 13:48:30|5945.35|5944.65|5945.6|5944.9|5945.6|5944.9|5945.35|5944.65|43
1732283320000|2024-11-22 13:48:40|5945.47|5944.77|5946.22|5945.52|5946.35|5945.65|5945.35|5944.65|91
1732283330000|2024-11-22 13:48:50|5946.1|5945.4|5946.6|5945.9|5946.6|5945.9|5946.1|5945.4|55
1732283340000|2024-11-22 13:49:00|5946.72|5946.02|5946.85|5946.15|5946.85|5946.15|5946.6|5945.9|65
1732283350000|2024-11-22 13:49:10|5947.1|5946.4|5947.35|5946.65|5947.47|5946.77|5947.1|5946.4|137
1732283360000|2024-11-22 13:49:20|5947.47|5946.77|5947.35|5946.65|5947.47|5946.77|5947.35|5946.65|9
1732283370000|2024-11-22 13:49:30|5947.47|5946.77|5947.6|5946.9|5947.6|5946.9|5947.47|5946.77|26
1732283380000|2024-11-22 13:49:40|5947.35|5946.65|5947.35|5946.65|5947.35|5946.65|5947.35|5946.65|31
1732283390000|2024-11-22 13:49:50|||||||||25
1732283400000|2024-11-22 13:50:00|5947.22|5946.52|5946.1|5945.4|5947.22|5946.52|5945.85|5945.15|227
1732283410000|2024-11-22 13:50:10|5945.97|5945.27|5946.1|5945.4|5946.35|5945.65|5945.97|5945.27|30
1732283420000|2024-11-22 13:50:20|5945.85|5945.15|5946.35|5945.65|5946.35|5945.65|5945.85|5945.15|59
1732283430000|2024-11-22 13:50:30|5946.1|5945.4|5946.35|5945.65|5946.35|5945.65|5945.85|5945.15|44
1732283440000|2024-11-22 13:50:40|5946.1|5945.4|5945.85|5945.15|5946.1|5945.4|5945.85|5945.15|29
1732283450000|2024-11-22 13:50:50|5945.97|5945.27|5945.6|5944.9|5945.97|5945.27|5945.6|5944.9|24
1732283460000|2024-11-22 13:51:00|5945.85|5945.15|5946.1|5945.4|5946.1|5945.4|5945.85|5945.15|55
1732283470000|2024-11-22 13:51:10|5946.22|5945.52|5946.35|5945.65|5946.35|5945.65|5946.1|5945.4|27
1732283480000|2024-11-22 13:51:20|5946.22|5945.52|5945.85|5945.15|5946.22|5945.52|5945.85|5945.15|33
1732283490000|2024-11-22 13:51:30|5945.1|5944.4|5944.85|5944.15|5945.1|5944.4|5944.85|5944.15|119
1732283500000|2024-11-22 13:51:40|5945.1|5944.4|5945.35|5944.65|5945.35|5944.65|5945.1|5944.4|25
1732283510000|2024-11-22 13:51:50|5945.22|5944.52|5945.72|5945.02|5945.72|5945.02|5945.22|5944.52|78
1732283520000|2024-11-22 13:52:00|5945.85|5945.15|5945.97|5945.27|5946.1|5945.4|5945.85|5945.15|45
1732283530000|2024-11-22 13:52:10|5946.1|5945.4|5946.1|5945.4|5946.1|5945.4|5945.85|5945.15|30
1732283540000|2024-11-22 13:52:20|5946.22|5945.52|5946.35|5945.65|5946.35|5945.65|5946.22|5945.52|11
1732283550000|2024-11-22 13:52:30|5946.22|5945.52|5945.85|5945.15|5946.22|5945.52|5945.85|5945.15|36
1732283560000|2024-11-22 13:52:40|5945.6|5944.9|5945.47|5944.77|5945.6|5944.9|5945.35|5944.65|33
1732283570000|2024-11-22 13:52:50|5945.6|5944.9|5946.35|5945.65|5946.35|5945.65|5945.6|5944.9|35
1732283580000|2024-11-22 13:53:00|5946.22|5945.52|5945.85|5945.15|5946.22|5945.52|5945.85|5945.15|30
1732283590000|2024-11-22 13:53:10|5945.72|5945.02|5945.6|5944.9|5945.72|5945.02|5945.6|5944.9|16
1732283600000|2024-11-22 13:53:20|5945.47|5944.77|5945.6|5944.9|5945.6|5944.9|5945.47|5944.77|6
1732283610000|2024-11-22 13:53:30|5945.72|5945.02|5945.85|5945.15|5946.1|5945.4|5945.6|5944.9|52
1732283620000|2024-11-22 13:53:40|5945.6|5944.9|5945.6|5944.9|5945.85|5945.15|5945.35|5944.65|35
1732283630000|2024-11-22 13:53:50|||||||||30
1732283640000|2024-11-22 13:54:00|5945.35|5944.65|5945.6|5944.9|5945.6|5944.9|5945.35|5944.65|63
1732283650000|2024-11-22 13:54:10|5945.85|5945.15|5945.35|5944.65|5945.85|5945.15|5945.1|5944.4|42
1732283660000|2024-11-22 13:54:20|5945.22|5944.52|5945.35|5944.65|5945.6|5944.9|5945.22|5944.52|33
1732283670000|2024-11-22 13:54:30|5945.1|5944.4|5945.1|5944.4|5945.35|5944.65|5944.85|5944.15|52
1732283680000|2024-11-22 13:54:40|5944.6|5943.9|5945.6|5944.9|5945.6|5944.9|5944.6|5943.9|169
1732283690000|2024-11-22 13:54:50|5945.35|5944.65|5945.47|5944.77|5945.47|5944.77|5945.35|5944.65|17
1732283700000|2024-11-22 13:55:00|5945.35|5944.65|5944.85|5944.15|5945.35|5944.65|5944.85|5944.15|31
1732283710000|2024-11-22 13:55:10|5944.6|5943.9|5944.6|5943.9|5944.85|5944.15|5944.6|5943.9|52
1732283720000|2024-11-22 13:55:20|5944.72|5944.02|5945.35|5944.65|5945.6|5944.9|5944.6|5943.9|29
1732283730000|2024-11-22 13:55:30|5945.22|5944.52|5945.1|5944.4|5945.35|5944.65|5944.85|5944.15|45
1732283740000|2024-11-22 13:55:40|5944.85|5944.15|5945.1|5944.4|5945.1|5944.4|5944.85|5944.15|42
1732283750000|2024-11-22 13:55:50|5944.97|5944.27|5944.6|5943.9|5944.97|5944.27|5944.6|5943.9|67
1732283760000|2024-11-22 13:56:00|5944.47|5943.77|5944.35|5943.65|5944.6|5943.9|5944.35|5943.65|90
1732283770000|2024-11-22 13:56:10|5944.47|5943.77|5943.85|5943.15|5944.6|5943.9|5943.85|5943.15|63
1732283780000|2024-11-22 13:56:20|5943.72|5943.02|5944.1|5943.4|5944.1|5943.4|5943.72|5943.02|131
1732283790000|2024-11-22 13:56:30|5944.35|5943.65|5944.35|5943.65|5944.35|5943.65|5944.1|5943.4|83
1732283800000|2024-11-22 13:56:40|5944.1|5943.4|5944.1|5943.4|5944.35|5943.65|5943.85|5943.15|64
1732283810000|2024-11-22 13:56:50|5943.97|5943.27|5944.35|5943.65|5944.35|5943.65|5943.97|5943.27|72
1732283820000|2024-11-22 13:57:00|5944.6|5943.9|5944.85|5944.15|5944.85|5944.15|5944.47|5943.77|67
1732283830000|2024-11-22 13:57:10|5944.6|5943.9|5945.1|5944.4|5945.22|5944.52|5944.6|5943.9|74
1732283840000|2024-11-22 13:57:20|5944.97|5944.27|5945.35|5944.65|5945.47|5944.77|5944.97|5944.27|61
1732283850000|2024-11-22 13:57:30|5945.47|5944.77|5945.6|5944.9|5945.6|5944.9|5945.35|5944.65|17
1732283860000|2024-11-22 13:57:40|5945.47|5944.77|5946.1|5945.4|5946.1|5945.4|5945.47|5944.77|45
1732283870000|2024-11-22 13:57:50|5946.22|5945.52|5946.22|5945.52|5946.22|5945.52|5946.22|5945.52|45
1732283880000|2024-11-22 13:58:00|5946.35|5945.65|5945.35|5944.65|5946.35|5945.65|5945.35|5944.65|80
1732283890000|2024-11-22 13:58:10|5945.47|5944.77|5945.6|5944.9|5945.6|5944.9|5945.35|5944.65|45
1732283900000|2024-11-22 13:58:20|5945.85|5945.15|5945.6|5944.9|5945.85|5945.15|5945.47|5944.77|48
1732283910000|2024-11-22 13:58:30|5945.72|5945.02|5946.1|5945.4|5946.1|5945.4|5945.6|5944.9|24
1732283920000|2024-11-22 13:58:40|||||||||9
1732283930000|2024-11-22 13:58:50|5945.97|5945.27|5945.85|5945.15|5946.1|5945.4|5945.85|5945.15|48
1732283940000|2024-11-22 13:59:00|5945.97|5945.27|5946.1|5945.4|5946.22|5945.52|5945.97|5945.27|41
1732283950000|2024-11-22 13:59:10|5945.85|5945.15|5945.85|5945.15|5946.1|5945.4|5945.85|5945.15|46
1732283960000|2024-11-22 13:59:20|5946.1|5945.4|5946.1|5945.4|5946.35|5945.65|5946.1|5945.4|38
1732283970000|2024-11-22 13:59:30|5945.85|5945.15|5945.85|5945.15|5945.97|5945.27|5945.6|5944.9|46
1732283980000|2024-11-22 13:59:40|5945.72|5945.02|5945.35|5944.65|5945.72|5945.02|5945.35|5944.65|24
1732283990000|2024-11-22 13:59:50|5945.47|5944.77|5945.85|5945.15|5945.85|5945.15|5945.35|5944.65|27
1732284000000|2024-11-22 14:00:00|5945.72|5945.02|5945.6|5944.9|5945.97|5945.27|5945.6|5944.9|65
1732284010000|2024-11-22 14:00:10|5945.72|5945.02|5946.1|5945.4|5946.1|5945.4|5945.6|5944.9|31
1732284020000|2024-11-22 14:00:20|5946.22|5945.52|5946.1|5945.4|5946.22|5945.52|5946.1|5945.4|41
1732284030000|2024-11-22 14:00:30|5946.22|5945.52|5945.97|5945.27|5946.22|5945.52|5945.85|5945.15|59
1732284040000|2024-11-22 14:00:40|5945.85|5945.15|5946.1|5945.4|5946.1|5945.4|5945.85|5945.15|79
1732284050000|2024-11-22 14:00:50|5945.97|5945.27|5945.6|5944.9|5945.97|5945.27|5945.6|5944.9|91
1732284060000|2024-11-22 14:01:00|5945.35|5944.65|5944.85|5944.15|5945.47|5944.77|5944.85|5944.15|187
1732284070000|2024-11-22 14:01:10|5944.72|5944.02|5944.85|5944.15|5944.85|5944.15|5944.72|5944.02|59
1732284080000|2024-11-22 14:01:20|5944.97|5944.27|5944.85|5944.15|5945.1|5944.4|5944.85|5944.15|54
1732284090000|2024-11-22 14:01:30|5944.72|5944.02|5944.1|5943.4|5944.72|5944.02|5944.1|5943.4|182
1732284100000|2024-11-22 14:01:40|5943.97|5943.27|5944.1|5943.4|5944.1|5943.4|5943.85|5943.15|57
1732284110000|2024-11-22 14:01:50|5944.6|5943.9|5944.35|5943.65|5944.6|5943.9|5944.1|5943.4|106
1732284120000|2024-11-22 14:02:00|5944.1|5943.4|5944.1|5943.4|5944.1|5943.4|5944.1|5943.4|59
1732284130000|2024-11-22 14:02:10|5943.97|5943.27|5944.35|5943.65|5944.35|5943.65|5943.85|5943.15|66
1732284140000|2024-11-22 14:02:20|5944.47|5943.77|5945.1|5944.4|5945.1|5944.4|5944.35|5943.65|175
1732284150000|2024-11-22 14:02:30|5944.85|5944.15|5945.1|5944.4|5945.1|5944.4|5944.85|5944.15|29
1732284160000|2024-11-22 14:02:40|5945.22|5944.52|5945.6|5944.9|5945.6|5944.9|5945.22|5944.52|100
1732284170000|2024-11-22 14:02:50|5945.47|5944.77|5945.35|5944.65|5945.47|5944.77|5945.1|5944.4|99
1732284180000|2024-11-22 14:03:00|5945.6|5944.9|5945.35|5944.65|5945.6|5944.9|5945.35|5944.65|64
1732284190000|2024-11-22 14:03:10|5945.1|5944.4|5944.85|5944.15|5945.1|5944.4|5944.85|5944.15|176
1732284200000|2024-11-22 14:03:20|5944.6|5943.9|5944.35|5943.65|5944.6|5943.9|5944.35|5943.65|66
1732284210000|2024-11-22 14:03:30|5944.6|5943.9|5944.85|5944.15|5945.1|5944.4|5944.35|5943.65|71
1732284220000|2024-11-22 14:03:40|5944.97|5944.27|5944.85|5944.15|5944.97|5944.27|5944.85|5944.15|18
1732284230000|2024-11-22 14:03:50|5944.97|5944.27|5945.1|5944.4|5945.35|5944.65|5944.85|5944.15|63
1732284240000|2024-11-22 14:04:00|5944.85|5944.15|5944.72|5944.02|5944.85|5944.15|5944.6|5943.9|22
1732284250000|2024-11-22 14:04:10|5944.6|5943.9|5944.85|5944.15|5944.85|5944.15|5944.6|5943.9|25
1732284260000|2024-11-22 14:04:20|5944.6|5943.9|5944.72|5944.02|5944.72|5944.02|5944.6|5943.9|24
1732284270000|2024-11-22 14:04:30|5944.6|5943.9|5944.6|5943.9|5944.72|5944.02|5944.6|5943.9|6
1732284280000|2024-11-22 14:04:40|5944.72|5944.02|5945.1|5944.4|5945.1|5944.4|5944.72|5944.02|35
1732284290000|2024-11-22 14:04:50|5945.22|5944.52|5945.6|5944.9|5945.6|5944.9|5945.22|5944.52|87
1732284300000|2024-11-22 14:05:00|5945.72|5945.02|5945.6|5944.9|5945.72|5945.02|5945.35|5944.65|233
1732284310000|2024-11-22 14:05:10|5945.47|5944.77|5946.1|5945.4|5946.1|5945.4|5945.47|5944.77|129
1732284320000|2024-11-22 14:05:20|5945.85|5945.15|5946.1|5945.4|5946.1|5945.4|5945.85|5945.15|104
1732284330000|2024-11-22 14:05:30|5945.97|5945.27|5946.85|5946.15|5946.85|5946.15|5945.97|5945.27|122
1732284340000|2024-11-22 14:05:40|5946.97|5946.27|5947.1|5946.4|5947.1|5946.4|5946.85|5946.15|74
1732284350000|2024-11-22 14:05:50|5947.35|5946.65|5947.6|5946.9|5947.6|5946.9|5947.1|5946.4|103
1732284360000|2024-11-22 14:06:00|5947.85|5947.15|5947.97|5947.27|5948.1|5947.4|5947.85|5947.15|237
1732284370000|2024-11-22 14:06:10|5947.85|5947.15|5947.1|5946.4|5947.97|5947.27|5947.1|5946.4|101
1732284380000|2024-11-22 14:06:20|5946.85|5946.15|5946.85|5946.15|5946.85|5946.15|5946.47|5945.77|101
1732284390000|2024-11-22 14:06:30|5947.1|5946.4|5946.85|5946.15|5947.1|5946.4|5946.85|5946.15|71
1732284400000|2024-11-22 14:06:40|5946.97|5946.27|5946.85|5946.15|5946.97|5946.27|5946.85|5946.15|26
1732284410000|2024-11-22 14:06:50|5947.1|5946.4|5947.35|5946.65|5947.35|5946.65|5946.97|5946.27|36
1732284420000|2024-11-22 14:07:00|5947.47|5946.77|5947.1|5946.4|5947.85|5947.15|5947.1|5946.4|109
1732284430000|2024-11-22 14:07:10|5947.35|5946.65|5947.35|5946.65|5947.6|5946.9|5947.22|5946.52|168
1732284440000|2024-11-22 14:07:20|5947.6|5946.9|5947.6|5946.9|5947.85|5947.15|5947.6|5946.9|41
1732284450000|2024-11-22 14:07:30|5947.35|5946.65|5947.35|5946.65|5947.6|5946.9|5947.35|5946.65|92
1732284460000|2024-11-22 14:07:40|5947.6|5946.9|5947.35|5946.65|5947.6|5946.9|5947.35|5946.65|90
1732284470000|2024-11-22 14:07:50|5947.22|5946.52|5946.35|5945.65|5947.22|5946.52|5946.35|5945.65|139
1732284480000|2024-11-22 14:08:00|5946.22|5945.52|5945.85|5945.15|5946.22|5945.52|5945.85|5945.15|98
1732284490000|2024-11-22 14:08:10|5945.35|5944.65|5945.35|5944.65|5945.6|5944.9|5945.35|5944.65|127
1732284500000|2024-11-22 14:08:20|5945.47|5944.77|5945.6|5944.9|5945.6|5944.9|5945.35|5944.65|59
1732284510000|2024-11-22 14:08:30|5945.85|5945.15|5945.85|5945.15|5945.85|5945.15|5945.72|5945.02|31
1732284520000|2024-11-22 14:08:40|5945.97|5945.27|5946.35|5945.65|5946.35|5945.65|5945.97|5945.27|20
1732284530000|2024-11-22 14:08:50|5946.22|5945.52|5946.35|5945.65|5946.35|5945.65|5946.1|5945.4|27
1732284540000|2024-11-22 14:09:00|5946.47|5945.77|5947.1|5946.4|5947.1|5946.4|5946.35|5945.65|37
1732284550000|2024-11-22 14:09:10|5947.22|5946.52|5947.6|5946.9|5947.6|5946.9|5947.1|5946.4|93
1732284560000|2024-11-22 14:09:20|5947.47|5946.77|5947.1|5946.4|5947.47|5946.77|5946.85|5946.15|101
1732284570000|2024-11-22 14:09:30|5947.22|5946.52|5947.35|5946.65|5947.35|5946.65|5947.22|5946.52|54
1732284580000|2024-11-22 14:09:40|5947.47|5946.77|5947.6|5946.9|5947.6|5946.9|5947.35|5946.65|37
1732284590000|2024-11-22 14:09:50|5947.47|5946.77|5947.6|5946.9|5947.6|5946.9|5947.35|5946.65|50
1732284600000|2024-11-22 14:10:00|5947.35|5946.65|5946.85|5946.15|5947.6|5946.9|5946.85|5946.15|97
1732284610000|2024-11-22 14:10:10|5946.72|5946.02|5946.85|5946.15|5946.85|5946.15|5946.72|5946.02|31
1732284620000|2024-11-22 14:10:20|5946.97|5946.27|5946.85|5946.15|5946.97|5946.27|5946.6|5945.9|56
1732284630000|2024-11-22 14:10:30|5946.72|5946.02|5946.6|5945.9|5946.72|5946.02|5946.35|5945.65|64
1732284640000|2024-11-22 14:10:40|5946.47|5945.77|5946.1|5945.4|5946.47|5945.77|5946.1|5945.4|13
1732284650000|2024-11-22 14:10:50|5945.85|5945.15|5946.1|5945.4|5946.1|5945.4|5945.85|5945.15|158
1732284660000|2024-11-22 14:11:00|5945.97|5945.27|5946.1|5945.4|5946.6|5945.9|5945.85|5945.15|228
1732284670000|2024-11-22 14:11:10|5946.22|5945.52|5946.1|5945.4|5946.35|5945.65|5946.1|5945.4|21
1732284680000|2024-11-22 14:11:20|5946.35|5945.65|5946.1|5945.4|5946.35|5945.65|5946.1|5945.4|16
1732284690000|2024-11-22 14:11:30|5945.97|5945.27|5945.6|5944.9|5945.97|5945.27|5945.35|5944.65|140
1732284700000|2024-11-22 14:11:40|5945.72|5945.02|5945.85|5945.15|5945.85|5945.15|5945.6|5944.9|55
1732284710000|2024-11-22 14:11:50|||||||||19
1732284720000|2024-11-22 14:12:00|5945.97|5945.27|5946.35|5945.65|5946.35|5945.65|5945.97|5945.27|44
1732284730000|2024-11-22 14:12:10|5946.22|5945.52|5946.1|5945.4|5946.35|5945.65|5946.1|5945.4|58
1732284740000|2024-11-22 14:12:20|5946.35|5945.65|5946.6|5945.9|5946.85|5946.15|5946.22|5945.52|43
1732284750000|2024-11-22 14:12:30|5946.47|5945.77|5946.72|5946.02|5946.85|5946.15|5946.35|5945.65|49
1732284760000|2024-11-22 14:12:40|5946.85|5946.15|5946.35|5945.65|5946.85|5946.15|5946.35|5945.65|71
1732284770000|2024-11-22 14:12:50|5946.6|5945.9|5946.6|5945.9|5946.72|5946.02|5946.6|5945.9|51
1732284780000|2024-11-22 14:13:00|5946.47|5945.77|5946.6|5945.9|5946.6|5945.9|5946.1|5945.4|148
1732284790000|2024-11-22 14:13:10|5946.35|5945.65|5946.6|5945.9|5946.6|5945.9|5946.35|5945.65|38
1732284800000|2024-11-22 14:13:20|5946.35|5945.65|5946.6|5945.9|5946.6|5945.9|5946.35|5945.65|85
1732284810000|2024-11-22 14:13:30|5946.72|5946.02|5946.85|5946.15|5946.85|5946.15|5946.6|5945.9|107
1732284820000|2024-11-22 14:13:40|5946.72|5946.02|5947.22|5946.52|5947.22|5946.52|5946.72|5946.02|47
1732284830000|2024-11-22 14:13:50|5947.6|5946.9|5946.85|5946.15|5947.6|5946.9|5946.85|5946.15|193
1732284840000|2024-11-22 14:14:00|5946.72|5946.02|5946.1|5945.4|5946.85|5946.15|5946.1|5945.4|59
1732284850000|2024-11-22 14:14:10|5945.97|5945.27|5946.35|5945.65|5946.35|5945.65|5945.97|5945.27|73
1732284860000|2024-11-22 14:14:20|5946.6|5945.9|5946.35|5945.65|5946.6|5945.9|5946.35|5945.65|37
1732284870000|2024-11-22 14:14:30|5946.22|5945.52|5946.1|5945.4|5946.35|5945.65|5945.85|5945.15|101
1732284880000|2024-11-22 14:14:40|5946.35|5945.65|5947.1|5946.4|5947.35|5946.65|5946.35|5945.65|118
1732284890000|2024-11-22 14:14:50|5947.22|5946.52|5947.35|5946.65|5947.6|5946.9|5946.85|5946.15|87
1732284900000|2024-11-22 14:15:00|5947.47|5946.77|5947.1|5946.4|5947.47|5946.77|5947.1|5946.4|66
1732284910000|2024-11-22 14:15:10|5946.97|5946.27|5946.85|5946.15|5947.1|5946.4|5946.85|5946.15|65
1732284920000|2024-11-22 14:15:20|5946.72|5946.02|5947.1|5946.4|5947.1|5946.4|5946.72|5946.02|43
1732284930000|2024-11-22 14:15:30|5947.35|5946.65|5947.6|5946.9|5947.6|5946.9|5947.35|5946.65|76
1732284940000|2024-11-22 14:15:40|5947.47|5946.77|5947.72|5947.02|5947.85|5947.15|5947.35|5946.65|89
1732284950000|2024-11-22 14:15:50|5947.6|5946.9|5947.72|5947.02|5947.85|5947.15|5947.35|5946.65|98
1732284960000|2024-11-22 14:16:00|5947.85|5947.15|5948.35|5947.65|5948.35|5947.65|5947.85|5947.15|136
1732284970000|2024-11-22 14:16:10|5948.1|5947.4|5948.6|5947.9|5948.72|5948.02|5948.1|5947.4|122
1732284980000|2024-11-22 14:16:20|5948.72|5948.02|5948.72|5948.02|5948.85|5948.15|5948.47|5947.77|102
1732284990000|2024-11-22 14:16:30|5948.6|5947.9|5948.6|5947.9|5948.85|5948.15|5948.6|5947.9|231
1732285000000|2024-11-22 14:16:40|5948.85|5948.15|5948.85|5948.15|5948.85|5948.15|5948.72|5948.02|41
1732285010000|2024-11-22 14:16:50|5948.72|5948.02|5948.35|5947.65|5948.72|5948.02|5948.35|5947.65|52
1732285020000|2024-11-22 14:17:00|5948.6|5947.9|5948.85|5948.15|5948.85|5948.15|5948.35|5947.65|60
1732285030000|2024-11-22 14:17:10|5949.1|5948.4|5949.1|5948.4|5949.1|5948.4|5948.85|5948.15|74
1732285040000|2024-11-22 14:17:20|5948.85|5948.15|5948.6|5947.9|5949.1|5948.4|5948.35|5947.65|104
1732285050000|2024-11-22 14:17:30|5948.72|5948.02|5948.6|5947.9|5948.72|5948.02|5948.47|5947.77|29
1732285060000|2024-11-22 14:17:40|5948.47|5947.77|5948.85|5948.15|5948.85|5948.15|5948.47|5947.77|53
1732285070000|2024-11-22 14:17:50|5948.72|5948.02|5948.6|5947.9|5948.85|5948.15|5948.6|5947.9|41
1732285080000|2024-11-22 14:18:00|5948.72|5948.02|5948.6|5947.9|5948.72|5948.02|5948.35|5947.65|89
1732285090000|2024-11-22 14:18:10|5948.47|5947.77|5948.6|5947.9|5948.6|5947.9|5948.35|5947.65|63
1732285100000|2024-11-22 14:18:20|5948.47|5947.77|5948.1|5947.4|5948.47|5947.77|5947.97|5947.27|91
1732285110000|2024-11-22 14:18:30|5947.97|5947.27|5947.1|5946.4|5947.97|5947.27|5947.1|5946.4|113
1732285120000|2024-11-22 14:18:40|5947.22|5946.52|5946.85|5946.15|5947.22|5946.52|5946.85|5946.15|55
1732285130000|2024-11-22 14:18:50|5946.72|5946.02|5946.47|5945.77|5946.85|5946.15|5946.35|5945.65|68
1732285140000|2024-11-22 14:19:00|5946.6|5945.9|5946.35|5945.65|5946.6|5945.9|5946.1|5945.4|96
1732285150000|2024-11-22 14:19:10|5946.1|5945.4|5946.35|5945.65|5946.35|5945.65|5945.97|5945.27|111
1732285160000|2024-11-22 14:19:20|5946.22|5945.52|5946.6|5945.9|5946.6|5945.9|5946.1|5945.4|111
1732285170000|2024-11-22 14:19:30|5946.47|5945.77|5946.72|5946.02|5946.72|5946.02|5945.85|5945.15|113
1732285180000|2024-11-22 14:19:40|5946.6|5945.9|5946.85|5946.15|5946.85|5946.15|5946.6|5945.9|125
1732285190000|2024-11-22 14:19:50|5946.72|5946.02|5946.35|5945.65|5946.85|5946.15|5946.35|5945.65|74
1732285200000|2024-11-22 14:20:00|5946.22|5945.52|5946.35|5945.65|5946.35|5945.65|5946.22|5945.52|61
1732285210000|2024-11-22 14:20:10|5946.22|5945.52|5946.6|5945.9|5946.6|5945.9|5946.22|5945.52|62
1732285220000|2024-11-22 14:20:20|5946.35|5945.65|5946.6|5945.9|5946.72|5946.02|5946.35|5945.65|56
1732285230000|2024-11-22 14:20:30|5946.72|5946.02|5946.6|5945.9|5946.72|5946.02|5946.6|5945.9|24
1732285240000|2024-11-22 14:20:40|5946.85|5946.15|5946.6|5945.9|5946.85|5946.15|5946.6|5945.9|30
1732285250000|2024-11-22 14:20:50|5946.35|5945.65|5946.1|5945.4|5946.35|5945.65|5946.1|5945.4|165
1732285260000|2024-11-22 14:21:00|5946.35|5945.65|5946.35|5945.65|5946.6|5945.9|5945.97|5945.27|156
1732285270000|2024-11-22 14:21:10|5946.47|5945.77|5946.1|5945.4|5946.47|5945.77|5946.1|5945.4|97
1732285280000|2024-11-22 14:21:20|5946.22|5945.52|5945.72|5945.02|5946.35|5945.65|5945.6|5944.9|107
1732285290000|2024-11-22 14:21:30|5945.85|5945.15|5946.1|5945.4|5946.1|5945.4|5945.6|5944.9|59
1732285300000|2024-11-22 14:21:40|5946.35|5945.65|5946.6|5945.9|5946.6|5945.9|5946.35|5945.65|85
1732285310000|2024-11-22 14:21:50|5946.47|5945.77|5946.35|5945.65|5946.47|5945.77|5946.1|5945.4|105
1732285320000|2024-11-22 14:22:00|5946.22|5945.52|5946.6|5945.9|5946.6|5945.9|5945.97|5945.27|59
1732285330000|2024-11-22 14:22:10|5946.47|5945.77|5945.85|5945.15|5946.6|5945.9|5945.6|5944.9|284
1732285340000|2024-11-22 14:22:20|5945.6|5944.9|5946.1|5945.4|5946.1|5945.4|5945.6|5944.9|96
1732285350000|2024-11-22 14:22:30|5945.85|5945.15|5946.1|5945.4|5946.1|5945.4|5945.85|5945.15|59
1732285360000|2024-11-22 14:22:40|5945.97|5945.27|5946.1|5945.4|5946.1|5945.4|5945.85|5945.15|37
1732285370000|2024-11-22 14:22:50|5945.97|5945.27|5945.85|5945.15|5946.1|5945.4|5945.85|5945.15|32
1732285380000|2024-11-22 14:23:00|5945.6|5944.9|5945.6|5944.9|5945.85|5945.15|5945.35|5944.65|180
1732285390000|2024-11-22 14:23:10|5945.47|5944.77|5945.85|5945.15|5945.85|5945.15|5945.47|5944.77|41
1732285400000|2024-11-22 14:23:20|5945.72|5945.02|5945.1|5944.4|5945.72|5945.02|5944.85|5944.15|376
1732285410000|2024-11-22 14:23:30|5944.97|5944.27|5944.35|5943.65|5945.1|5944.4|5944.35|5943.65|153
1732285420000|2024-11-22 14:23:40|5944.6|5943.9|5944.6|5943.9|5944.6|5943.9|5944.35|5943.65|151
1732285430000|2024-11-22 14:23:50|5944.47|5943.77|5944.35|5943.65|5944.47|5943.77|5944.1|5943.4|138
1732285440000|2024-11-22 14:24:00|5944.1|5943.4|5944.6|5943.9|5944.85|5944.15|5944.1|5943.4|190
1732285450000|2024-11-22 14:24:10|5944.35|5943.65|5944.35|5943.65|5944.6|5943.9|5944.1|5943.4|177
1732285460000|2024-11-22 14:24:20|5944.47|5943.77|5944.6|5943.9|5944.85|5944.15|5944.47|5943.77|168
1732285470000|2024-11-22 14:24:30|5944.85|5944.15|5944.85|5944.15|5945.1|5944.4|5944.6|5943.9|207
1732285480000|2024-11-22 14:24:40|5944.1|5943.4|5944.35|5943.65|5944.35|5943.65|5943.85|5943.15|118
1732285490000|2024-11-22 14:24:50|5944.1|5943.4|5944.35|5943.65|5944.35|5943.65|5943.85|5943.15|142
1732285500000|2024-11-22 14:25:00|5943.72|5943.02|5945.1|5944.4|5945.1|5944.4|5943.72|5943.02|423
1732285510000|2024-11-22 14:25:10|5945.22|5944.52|5945.6|5944.9|5945.85|5945.15|5945.22|5944.52|358
1732285520000|2024-11-22 14:25:20|5945.85|5945.15|5946.35|5945.65|5946.35|5945.65|5945.85|5945.15|306
1732285530000|2024-11-22 14:25:30|5945.85|5945.15|5946.6|5945.9|5946.6|5945.9|5945.72|5945.02|226
1732285540000|2024-11-22 14:25:40|5946.72|5946.02|5947.35|5946.65|5947.35|5946.65|5946.6|5945.9|188
1732285550000|2024-11-22 14:25:50|5947.47|5946.77|5947.72|5947.02|5947.85|5947.15|5947.35|5946.65|189
1732285560000|2024-11-22 14:26:00|5947.6|5946.9|5946.72|5946.02|5947.6|5946.9|5946.6|5945.9|172
1732285570000|2024-11-22 14:26:10|5946.6|5945.9|5946.6|5945.9|5946.85|5946.15|5946.47|5945.77|167
1732285580000|2024-11-22 14:26:20|5946.35|5945.65|5946.47|5945.77|5946.6|5945.9|5946.35|5945.65|180
1732285590000|2024-11-22 14:26:30|5946.35|5945.65|5946.1|5945.4|5946.6|5945.9|5946.1|5945.4|47
1732285600000|2024-11-22 14:26:40|5945.6|5944.9|5946.35|5945.65|5946.35|5945.65|5945.6|5944.9|145
1732285610000|2024-11-22 14:26:50|5946.47|5945.77|5946.35|5945.65|5946.47|5945.77|5946.1|5945.4|109
1732285620000|2024-11-22 14:27:00|5946.1|5945.4|5945.85|5945.15|5946.1|5945.4|5945.85|5945.15|102
1732285630000|2024-11-22 14:27:10|5945.97|5945.27|5946.6|5945.9|5946.6|5945.9|5945.97|5945.27|186
1732285640000|2024-11-22 14:27:20|5946.85|5946.15|5946.6|5945.9|5947.1|5946.4|5946.6|5945.9|162
1732285650000|2024-11-22 14:27:30|5946.1|5945.4|5945.35|5944.65|5946.1|5945.4|5945.35|5944.65|143
1732285660000|2024-11-22 14:27:40|5944.85|5944.15|5944.35|5943.65|5945.1|5944.4|5944.35|5943.65|301
1732285670000|2024-11-22 14:27:50|5944.6|5943.9|5945.1|5944.4|5945.1|5944.4|5944.35|5943.65|257
1732285680000|2024-11-22 14:28:00|5944.85|5944.15|5945.1|5944.4|5945.1|5944.4|5944.72|5944.02|325
1732285690000|2024-11-22 14:28:10|5944.97|5944.27|5944.97|5944.27|5945.1|5944.4|5944.6|5943.9|164
1732285700000|2024-11-22 14:28:20|5945.1|5944.4|5945.1|5944.4|5945.6|5944.9|5944.72|5944.02|202
1732285710000|2024-11-22 14:28:30|5945.22|5944.52|5946.6|5945.9|5946.6|5945.9|5945.1|5944.4|385
1732285720000|2024-11-22 14:28:40|5946.35|5945.65|5947.6|5946.9|5947.6|5946.9|5946.1|5945.4|383
1732285730000|2024-11-22 14:28:50|5947.85|5947.15|5948.1|5947.4|5948.35|5947.65|5947.85|5947.15|414
1732285740000|2024-11-22 14:29:00|5947.6|5946.9|5947.1|5946.4|5947.6|5946.9|5946.35|5945.65|768
1732285750000|2024-11-22 14:29:10|5947.35|5946.65|5947.35|5946.65|5947.6|5946.9|5946.85|5946.15|574
1732285760000|2024-11-22 14:29:20|5947.47|5946.77|5948.6|5947.9|5948.85|5948.15|5947.35|5946.65|1455
1732285770000|2024-11-22 14:29:30|5947.85|5947.15|5948.85|5948.15|5948.85|5948.15|5947.6|5946.9|813
1732285780000|2024-11-22 14:29:40|5948.6|5947.9|5948.1|5947.4|5948.85|5948.15|5948.1|5947.4|527
1732285790000|2024-11-22 14:29:50|5948.35|5947.65|5948.6|5947.9|5948.85|5948.15|5948.1|5947.4|466
1732285800000|2024-11-22 14:30:00|5948.5|5948|5953|5952.5|5953|5952.5|5948|5947.5|4423
1732285810000|2024-11-22 14:30:10|5952.25|5951.75|5954.25|5953.75|5955|5954.5|5952.25|5951.75|2660
1732285820000|2024-11-22 14:30:20|5954.5|5954|5955|5954.5|5955.25|5954.75|5954.5|5954|1540
1732285830000|2024-11-22 14:30:30|5954.75|5954.25|5954.25|5953.75|5955.75|5955.25|5954|5953.5|1665
1732285840000|2024-11-22 14:30:40|5954.5|5954|5954.75|5954.25|5954.75|5954.25|5953.75|5953.25|758
1732285850000|2024-11-22 14:30:50|5955.25|5954.75|5952.25|5951.75|5955.25|5954.75|5951.75|5951.25|1156
1732285860000|2024-11-22 14:31:00|5952|5951.5|5950.25|5949.75|5952|5951.5|5949.5|5949|1559
1732285870000|2024-11-22 14:31:10|5950|5949.5|5950.25|5949.75|5951|5950.5|5950|5949.5|925
1732285880000|2024-11-22 14:31:20|5950|5949.5|5951.5|5951|5951.5|5951|5949.75|5949.25|1178
1732285890000|2024-11-22 14:31:30|5951.75|5951.25|5951|5950.5|5952.25|5951.75|5951|5950.5|1114
1732285900000|2024-11-22 14:31:40|5950.75|5950.25|5948.5|5948|5951.25|5950.75|5948|5947.5|1673
1732285910000|2024-11-22 14:31:50|5948.75|5948.25|5947.75|5947.25|5949.5|5949|5947.5|5947|819
1732285920000|2024-11-22 14:32:00|5948|5947.5|5949|5948.5|5949.5|5949|5948|5947.5|781
1732285930000|2024-11-22 14:32:10|5948.5|5948|5952.25|5951.75|5952.5|5952|5948.5|5948|1220
1732285940000|2024-11-22 14:32:20|5952.5|5952|5953|5952.5|5953.5|5953|5952.25|5951.75|853
1732285950000|2024-11-22 14:32:30|5953.5|5953|5954|5953.5|5954|5953.5|5952.5|5952|869
1732285960000|2024-11-22 14:32:40|5954.25|5953.75|5955.75|5955.25|5956.25|5955.75|5953.75|5953.25|1443
1732285970000|2024-11-22 14:32:50|5955.5|5955|5954|5953.5|5955.75|5955.25|5954|5953.5|1061
1732285980000|2024-11-22 14:33:00|5954.25|5953.75|5954.5|5954|5955|5954.5|5954.25|5953.75|1107
1732285990000|2024-11-22 14:33:10|5954|5953.5|5953.37|5952.87|5954.25|5953.75|5953|5952.5|1020
1732286000000|2024-11-22 14:33:20|5953.5|5953|5955.25|5954.75|5955.25|5954.75|5953.12|5952.62|952
1732286010000|2024-11-22 14:33:30|5955.75|5955.25|5955.5|5955|5956|5955.5|5955|5954.5|844
1732286020000|2024-11-22 14:33:40|5955.25|5954.75|5955.75|5955.25|5956.25|5955.75|5955.25|5954.75|730
1732286030000|2024-11-22 14:33:50|5955.5|5955|5956|5955.5|5956.25|5955.75|5955|5954.5|573
1732286040000|2024-11-22 14:34:00|5955.75|5955.25|5956.25|5955.75|5956.25|5955.75|5955|5954.5|1192
1732286050000|2024-11-22 14:34:10|5956|5955.5|5956.25|5955.75|5956.5|5956|5955|5954.5|1406
1732286060000|2024-11-22 14:34:20|5956.5|5956|5956.75|5956.25|5956.75|5956.25|5956.25|5955.75|685
1732286070000|2024-11-22 14:34:30|5957|5956.5|5956.37|5955.87|5957.25|5956.75|5956.37|5955.87|802
1732286080000|2024-11-22 14:34:40|5956.25|5955.75|5957.25|5956.75|5957.25|5956.75|5956|5955.5|809
1732286090000|2024-11-22 14:34:50|5957|5956.5|5957|5956.5|5957.25|5956.75|5956.5|5956|634
1732286100000|2024-11-22 14:35:00|5956.75|5956.25|5956|5955.5|5957|5956.5|5956|5955.5|1042
1732286110000|2024-11-22 14:35:10|5956.25|5955.75|5956.5|5956|5956.75|5956.25|5956|5955.5|842
1732286120000|2024-11-22 14:35:20|5956.62|5956.12|5956.25|5955.75|5956.62|5956.12|5955.5|5955|1006
1732286130000|2024-11-22 14:35:30|5956|5955.5|5956.37|5955.87|5956.75|5956.25|5956|5955.5|503
1732286140000|2024-11-22 14:35:40|5956.25|5955.75|5956|5955.5|5956.5|5956|5956|5955.5|587
1732286150000|2024-11-22 14:35:50|5956.25|5955.75|5956.75|5956.25|5956.75|5956.25|5956|5955.5|664
1732286160000|2024-11-22 14:36:00|5957|5956.5|5956.75|5956.25|5957|5956.5|5956|5955.5|1268
1732286170000|2024-11-22 14:36:10|5956.25|5955.75|5957.25|5956.75|5957.25|5956.75|5956.25|5955.75|748
1732286180000|2024-11-22 14:36:20|5957.5|5957|5956.5|5956|5957.5|5957|5956|5955.5|908
1732286190000|2024-11-22 14:36:30|5956.25|5955.75|5955|5954.5|5956.25|5955.75|5954.5|5954|1172
1732286200000|2024-11-22 14:36:40|5955.25|5954.75|5956.25|5955.75|5956.75|5956.25|5955.25|5954.75|1178
1732286210000|2024-11-22 14:36:50|5956|5955.5|5956.25|5955.75|5956.75|5956.25|5956|5955.5|472
1732286220000|2024-11-22 14:37:00|5956.5|5956|5955.25|5954.75|5956.5|5956|5955.25|5954.75|1096
1732286230000|2024-11-22 14:37:10|5955.5|5955|5953.75|5953.25|5955.75|5955.25|5953.5|5953|1190
1732286240000|2024-11-22 14:37:20|5954|5953.5|5953.75|5953.25|5954.75|5954.25|5953.25|5952.75|1292
1732286250000|2024-11-22 14:37:30|5953.5|5953|5953.5|5953|5953.75|5953.25|5952.25|5951.75|1246
1732286260000|2024-11-22 14:37:40|5953.75|5953.25|5954.5|5954|5954.5|5954|5953.75|5953.25|526
1732286270000|2024-11-22 14:37:50|5954.25|5953.75|5953.5|5953|5954.5|5954|5953|5952.5|552
1732286280000|2024-11-22 14:38:00|5953.75|5953.25|5952|5951.5|5953.75|5953.25|5951.5|5951|1271
1732286290000|2024-11-22 14:38:10|5952.5|5952|5953.25|5952.75|5953.5|5953|5952.25|5951.75|1029
1732286300000|2024-11-22 14:38:20|5953.37|5952.87|5953|5952.5|5953.75|5953.25|5952.5|5952|1253
1732286310000|2024-11-22 14:38:30|5952.75|5952.25|5953.75|5953.25|5953.75|5953.25|5952.5|5952|578
1732286320000|2024-11-22 14:38:40|5953.62|5953.12|5953|5952.5|5953.75|5953.25|5952.75|5952.25|501
1732286330000|2024-11-22 14:38:50|5953.25|5952.75|5954.5|5954|5954.5|5954|5952.87|5952.37|590
1732286340000|2024-11-22 14:39:00|5954.75|5954.25|5953.5|5953|5954.75|5954.25|5953.25|5952.75|793
1732286350000|2024-11-22 14:39:10|5953.25|5952.75|5953.62|5953.12|5954.25|5953.75|5953.25|5952.75|548
1732286360000|2024-11-22 14:39:20|5953.75|5953.25|5955|5954.5|5955.25|5954.75|5953.5|5953|515
1732286370000|2024-11-22 14:39:30|5955.12|5954.62|5955.25|5954.75|5955.75|5955.25|5954.75|5954.25|566
1732286380000|2024-11-22 14:39:40|5955.5|5955|5957|5956.5|5957|5956.5|5955.5|5955|741
1732286390000|2024-11-22 14:39:50|5957.25|5956.75|5959.25|5958.75|5959.25|5958.75|5957.25|5956.75|1406
1732286400000|2024-11-22 14:40:00|5959|5958.5|5960|5959.5|5960|5959.5|5958.75|5958.25|1225
1732286410000|2024-11-22 14:40:10|5959.5|5959|5960.25|5959.75|5960.75|5960.25|5959.5|5959|1477
1732286420000|2024-11-22 14:40:20|5960.5|5960|5962|5961.5|5962|5961.5|5960.5|5960|1102
1732286430000|2024-11-22 14:40:30|5962.25|5961.75|5962|5961.5|5962.5|5962|5961.25|5960.75|1790
1732286440000|2024-11-22 14:40:40|5961.75|5961.25|5963|5962.5|5963|5962.5|5961.75|5961.25|907
1732286450000|2024-11-22 14:40:50|5963.25|5962.75|5961.75|5961.25|5963.5|5963|5961.75|5961.25|1047
1732286460000|2024-11-22 14:41:00|5962|5961.5|5963.25|5962.75|5963.25|5962.75|5961.75|5961.25|1151
1732286470000|2024-11-22 14:41:10|5963.5|5963|5964.5|5964|5965.5|5965|5963.5|5963|2425
1732286480000|2024-11-22 14:41:20|5964.25|5963.75|5964.75|5964.25|5965|5964.5|5963.75|5963.25|1278
1732286490000|2024-11-22 14:41:30|5965|5964.5|5965.25|5964.75|5965.25|5964.75|5964.75|5964.25|536
1732286500000|2024-11-22 14:41:40|5965|5964.5|5965.5|5965|5966|5965.5|5965|5964.5|869
1732286510000|2024-11-22 14:41:50|5965.75|5965.25|5965.5|5965|5965.75|5965.25|5965|5964.5|504
1732286520000|2024-11-22 14:42:00|5965.25|5964.75|5966.75|5966.25|5966.75|5966.25|5965|5964.5|1239
1732286530000|2024-11-22 14:42:10|5967|5966.5|5967.75|5967.25|5967.75|5967.25|5966.75|5966.25|1171
1732286540000|2024-11-22 14:42:20|5968|5967.5|5967.5|5967|5968|5967.5|5967|5966.5|1230
1732286550000|2024-11-22 14:42:30|5967.25|5966.75|5968.75|5968.25|5969|5968.5|5967|5966.5|1006
1732286560000|2024-11-22 14:42:40|5969|5968.5|5967.5|5967|5969|5968.5|5967|5966.5|1014
1732286570000|2024-11-22 14:42:50|5967.25|5966.75|5966.5|5966|5967.5|5967|5966.5|5966|1579
1732286580000|2024-11-22 14:43:00|5966.25|5965.75|5966.25|5965.75|5966.75|5966.25|5966|5965.5|994
1732286590000|2024-11-22 14:43:10|5966.5|5966|5964.25|5963.75|5966.75|5966.25|5964.25|5963.75|1087
1732286600000|2024-11-22 14:43:20|5964|5963.5|5964.25|5963.75|5964.5|5964|5963.75|5963.25|928
1732286610000|2024-11-22 14:43:30|5964.75|5964.25|5965.25|5964.75|5965.25|5964.75|5964.75|5964.25|521
1732286620000|2024-11-22 14:43:40|5965|5964.5|5966.5|5966|5966.75|5966.25|5965|5964.5|540
1732286630000|2024-11-22 14:43:50|5966.25|5965.75|5966.25|5965.75|5966.75|5966.25|5965.75|5965.25|535
1732286640000|2024-11-22 14:44:00|5966.5|5966|5966.75|5966.25|5966.75|5966.25|5965.75|5965.25|473
1732286650000|2024-11-22 14:44:10|5966.62|5966.12|5967.5|5967|5967.75|5967.25|5966.62|5966.12|432
1732286660000|2024-11-22 14:44:20|5967.25|5966.75|5969|5968.5|5969.5|5969|5967.25|5966.75|646
1732286670000|2024-11-22 14:44:30|5969.37|5968.87|5967.25|5966.75|5969.37|5968.87|5967.12|5966.62|565
1732286680000|2024-11-22 14:44:40|5967.37|5966.87|5968|5967.5|5968.25|5967.75|5967.37|5966.87|278
1732286690000|2024-11-22 14:44:50|5967.75|5967.25|5967.87|5967.37|5968.12|5967.62|5967.37|5966.87|253
1732286700000|2024-11-22 14:45:00|5968|5967.5|5966.5|5966|5970.25|5969.75|5964.75|5964.25|1972
1732286710000|2024-11-22 14:45:10|5966.25|5965.75|5969.25|5968.75|5969.75|5969.25|5966|5965.5|1017
1732286720000|2024-11-22 14:45:20|5969|5968.5|5968.12|5967.62|5969.25|5968.75|5967|5966.5|797
1732286730000|2024-11-22 14:45:30|5968|5967.5|5969.5|5969|5969.5|5969|5967.5|5967|702
1732286740000|2024-11-22 14:45:40|5969.75|5969.25|5972|5971.5|5972.25|5971.75|5969.75|5969.25|1506
1732286750000|2024-11-22 14:45:50|5972.12|5971.62|5970.75|5970.25|5972.5|5972|5970.5|5970|965
1732286760000|2024-11-22 14:46:00|5971|5970.5|5970.25|5969.75|5971|5970.5|5970|5969.5|859
1732286770000|2024-11-22 14:46:10|5970.5|5970|5970.25|5969.75|5971.25|5970.75|5970.25|5969.75|711
1732286780000|2024-11-22 14:46:20|5970.5|5970|5969.5|5969|5970.87|5970.37|5969|5968.5|885
1732286790000|2024-11-22 14:46:30|5969.25|5968.75|5969.5|5969|5970.25|5969.75|5969|5968.5|652
1732286800000|2024-11-22 14:46:40|5969.25|5968.75|5969.25|5968.75|5969.5|5969|5968.75|5968.25|947
1732286810000|2024-11-22 14:46:50|5969.5|5969|5969.62|5969.12|5970|5969.5|5969.5|5969|613
1732286820000|2024-11-22 14:47:00|5969.75|5969.25|5969.25|5968.75|5969.75|5969.25|5968|5967.5|1123
1732286830000|2024-11-22 14:47:10|5969.5|5969|5968.5|5968|5969.75|5969.25|5968.5|5968|565
1732286840000|2024-11-22 14:47:20|5968.75|5968.25|5967.75|5967.25|5968.75|5968.25|5967|5966.5|870
1732286850000|2024-11-22 14:47:30|5967.5|5967|5969.25|5968.75|5969.25|5968.75|5967.5|5967|594
1732286860000|2024-11-22 14:47:40|5969.5|5969|5969.25|5968.75|5970.25|5969.75|5969.25|5968.75|752
1732286870000|2024-11-22 14:47:50|5969.5|5969|5967.25|5966.75|5969.5|5969|5967.12|5966.62|756
1732286880000|2024-11-22 14:48:00|5967.5|5967|5969.25|5968.75|5969.25|5968.75|5966.75|5966.25|1150
1732286890000|2024-11-22 14:48:10|5969|5968.5|5970.25|5969.75|5970.5|5970|5969|5968.5|820
1732286900000|2024-11-22 14:48:20|5970.5|5970|5970.25|5969.75|5970.75|5970.25|5970.25|5969.75|637
1732286910000|2024-11-22 14:48:30|5970.75|5970.25|5971.25|5970.75|5971.5|5971|5970.5|5970|870
1732286920000|2024-11-22 14:48:40|5971|5970.5|5971.75|5971.25|5971.75|5971.25|5971|5970.5|611
1732286930000|2024-11-22 14:48:50|5971.87|5971.37|5972.5|5972|5973.25|5972.75|5971.75|5971.25|1190
1732286940000|2024-11-22 14:49:00|5972.75|5972.25|5971.25|5970.75|5972.75|5972.25|5971.25|5970.75|1033
1732286950000|2024-11-22 14:49:10|5971.37|5970.87|5969|5968.5|5971.75|5971.25|5969|5968.5|1051
1732286960000|2024-11-22 14:49:20|5968.75|5968.25|5967.25|5966.75|5969.25|5968.75|5967|5966.5|965
1732286970000|2024-11-22 14:49:30|5967|5966.5|5967.25|5966.75|5967.75|5967.25|5967|5966.5|814
1732286980000|2024-11-22 14:49:40|5967.5|5967|5969.25|5968.75|5969.5|5969|5967.5|5967|878
1732286990000|2024-11-22 14:49:50|5969.5|5969|5968.5|5968|5969.5|5969|5968.25|5967.75|733
1732287000000|2024-11-22 14:50:00|5968|5967.5|5967|5966.5|5969|5968.5|5966.5|5966|1652
1732287010000|2024-11-22 14:50:10|5966.75|5966.25|5967.25|5966.75|5967.5|5967|5966|5965.5|1111
1732287020000|2024-11-22 14:50:20|5967.5|5967|5966.75|5966.25|5967.5|5967|5966.75|5966.25|880
1732287030000|2024-11-22 14:50:30|5967|5966.5|5963.75|5963.25|5967|5966.5|5963.5|5963|2125
1732287040000|2024-11-22 14:50:40|5964.25|5963.75|5966|5965.5|5966.25|5965.75|5964.25|5963.75|1537
1732287050000|2024-11-22 14:50:50|5965.75|5965.25|5962.5|5962|5965.75|5965.25|5962.25|5961.75|1537
1732287060000|2024-11-22 14:51:00|5963.25|5962.75|5959.25|5958.75|5963.25|5962.75|5959.25|5958.75|3124
1732287070000|2024-11-22 14:51:10|5959.5|5959|5962.75|5962.25|5963|5962.5|5959.5|5959|1680
1732287080000|2024-11-22 14:51:20|5963.5|5963|5963.87|5963.37|5964.25|5963.75|5963|5962.5|1257
1732287090000|2024-11-22 14:51:30|5963.75|5963.25|5963.87|5963.37|5964|5963.5|5962.75|5962.25|990
1732287100000|2024-11-22 14:51:40|5964|5963.5|5963.25|5962.75|5964.25|5963.75|5962.5|5962|830
1732287110000|2024-11-22 14:51:50|5963.5|5963|5961|5960.5|5963.75|5963.25|5960.75|5960.25|1100
1732287120000|2024-11-22 14:52:00|5960.75|5960.25|5961.25|5960.75|5961.75|5961.25|5960.5|5960|1035
1732287130000|2024-11-22 14:52:10|5961.5|5961|5963|5962.5|5963.25|5962.75|5961.5|5961|846
1732287140000|2024-11-22 14:52:20|5962.75|5962.25|5961.5|5961|5962.87|5962.37|5961|5960.5|1084
1732287150000|2024-11-22 14:52:30|5961.25|5960.75|5960|5959.5|5961.75|5961.25|5959.75|5959.25|1094
1732287160000|2024-11-22 14:52:40|5960.25|5959.75|5959.5|5959|5961.25|5960.75|5959.5|5959|994
1732287170000|2024-11-22 14:52:50|5959.75|5959.25|5959.75|5959.25|5960|5959.5|5959|5958.5|1115
1732287180000|2024-11-22 14:53:00|5959.25|5958.75|5961.25|5960.75|5962|5961.5|5958.75|5958.25|1144
1732287190000|2024-11-22 14:53:10|5960.75|5960.25|5959.75|5959.25|5960.75|5960.25|5959.5|5959|957
1732287200000|2024-11-22 14:53:20|5960|5959.5|5959.75|5959.25|5960.5|5960|5959.25|5958.75|871
1732287210000|2024-11-22 14:53:30|5960|5959.5|5961|5960.5|5961|5960.5|5960|5959.5|689
1732287220000|2024-11-22 14:53:40|5960.87|5960.37|5961.75|5961.25|5961.75|5961.25|5960.75|5960.25|755
1732287230000|2024-11-22 14:53:50|5961.62|5961.12|5960.25|5959.75|5961.75|5961.25|5960.25|5959.75|654
1732287240000|2024-11-22 14:54:00|5960.75|5960.25|5961.75|5961.25|5962|5961.5|5960.25|5959.75|849
1732287250000|2024-11-22 14:54:10|5962|5961.5|5961|5960.5|5962|5961.5|5960.75|5960.25|764
1732287260000|2024-11-22 14:54:20|5960.87|5960.37|5961|5960.5|5961.75|5961.25|5960.5|5960|580
1732287270000|2024-11-22 14:54:30|5961.5|5961|5962.25|5961.75|5962.25|5961.75|5961|5960.5|532
1732287280000|2024-11-22 14:54:40|5962.75|5962.25|5964.75|5964.25|5964.75|5964.25|5962.5|5962|1150
1732287290000|2024-11-22 14:54:50|5965|5964.5|5965.25|5964.75|5966.25|5965.75|5964.25|5963.75|1351
1732287300000|2024-11-22 14:55:00|5965.5|5965|5964.75|5964.25|5966|5965.5|5964.75|5964.25|1209
1732287310000|2024-11-22 14:55:10|5964.5|5964|5963.25|5962.75|5964.5|5964|5962.5|5962|1389
1732287320000|2024-11-22 14:55:20|5963|5962.5|5965.5|5965|5965.5|5965|5963|5962.5|894
1732287330000|2024-11-22 14:55:30|5965.75|5965.25|5968|5967.5|5968|5967.5|5965.25|5964.75|1466
1732287340000|2024-11-22 14:55:40|5967.75|5967.25|5967|5966.5|5968.5|5968|5966.75|5966.25|1321
1732287350000|2024-11-22 14:55:50|5966.75|5966.25|5965.25|5964.75|5966.75|5966.25|5965|5964.5|986
1732287360000|2024-11-22 14:56:00|5965.5|5965|5964.5|5964|5965.75|5965.25|5964|5963.5|1021
1732287370000|2024-11-22 14:56:10|5964.37|5963.87|5964.5|5964|5964.75|5964.25|5963.25|5962.75|920
1732287380000|2024-11-22 14:56:20|5964.75|5964.25|5965.87|5965.37|5966.25|5965.75|5964.75|5964.25|693
1732287390000|2024-11-22 14:56:30|5966|5965.5|5967.5|5967|5967.5|5967|5966|5965.5|437
1732287400000|2024-11-22 14:56:40|5967.25|5966.75|5969.75|5969.25|5970|5969.5|5967.25|5966.75|1274
1732287410000|2024-11-22 14:56:50|5969.25|5968.75|5969.75|5969.25|5970.5|5970|5969.25|5968.75|1059
1732287420000|2024-11-22 14:57:00|5969.25|5968.75|5969.5|5969|5969.5|5969|5968.75|5968.25|785
1732287430000|2024-11-22 14:57:10|5969.75|5969.25|5969.5|5969|5970.25|5969.75|5969.5|5969|532
1732287440000|2024-11-22 14:57:20|5969.75|5969.25|5969.5|5969|5970|5969.5|5969.25|5968.75|330
1732287450000|2024-11-22 14:57:30|5969.75|5969.25|5969.5|5969|5969.75|5969.25|5969.25|5968.75|477
1732287460000|2024-11-22 14:57:40|5969.25|5968.75|5969|5968.5|5969.5|5969|5968.5|5968|576
1732287470000|2024-11-22 14:57:50|5968.87|5968.37|5969.75|5969.25|5969.75|5969.25|5968.87|5968.37|549
1732287480000|2024-11-22 14:58:00|5970|5969.5|5970|5969.5|5970.25|5969.75|5969.5|5969|475
1732287490000|2024-11-22 14:58:10|5970.25|5969.75|5970.5|5970|5971|5970.5|5970.25|5969.75|676
1732287500000|2024-11-22 14:58:20|5970.75|5970.25|5970.5|5970|5970.75|5970.25|5970.25|5969.75|310
1732287510000|2024-11-22 14:58:30|5971|5970.5|5971.5|5971|5971.5|5971|5970.75|5970.25|590
1732287520000|2024-11-22 14:58:40|5971.62|5971.12|5971.25|5970.75|5971.62|5971.12|5971.25|5970.75|236
1732287530000|2024-11-22 14:58:50|5971.37|5970.87|5971.12|5970.62|5971.37|5970.87|5970.87|5970.37|286
1732287540000|2024-11-22 14:59:00|5971|5970.5|5971|5970.5|5971.5|5971|5971|5970.5|259
1732287550000|2024-11-22 14:59:10|5970.87|5970.37|5969.75|5969.25|5970.87|5970.37|5969.5|5969|590
1732287560000|2024-11-22 14:59:20|5969.62|5969.12|5970.37|5969.87|5970.37|5969.87|5969.5|5969|307
1732287570000|2024-11-22 14:59:30|5970.25|5969.75|5971.25|5970.75|5971.25|5970.75|5970.25|5969.75|506
1732287580000|2024-11-22 14:59:40|5971.12|5970.62|5970|5969.5|5971.25|5970.75|5969.75|5969.25|356
1732287590000|2024-11-22 14:59:50|5969.87|5969.37|5971.62|5971.12|5971.62|5971.12|5969.37|5968.87|516
1732287600000|2024-11-22 15:00:00|5970.37|5969.87|5969.25|5968.75|5971.75|5971.25|5968.87|5968.37|841
1732287610000|2024-11-22 15:00:10|5969.37|5968.87|5967.5|5967|5969.75|5969.25|5966.87|5966.37|1095
1732287620000|2024-11-22 15:00:20|5967.75|5967.25|5968|5967.5|5968.5|5968|5967.75|5967.25|1042
1732287630000|2024-11-22 15:00:30|5967.75|5967.25|5966.25|5965.75|5967.75|5967.25|5965.75|5965.25|1814
1732287640000|2024-11-22 15:00:40|5966.5|5966|5966.5|5966|5967|5966.5|5966.25|5965.75|904
1732287650000|2024-11-22 15:00:50|5966.62|5966.12|5966.5|5966|5967|5966.5|5966|5965.5|559
1732287660000|2024-11-22 15:01:00|5966.75|5966.25|5969.25|5968.75|5969.25|5968.75|5966.75|5966.25|957
1732287670000|2024-11-22 15:01:10|5969.5|5969|5969|5968.5|5969.62|5969.12|5968.75|5968.25|831
1732287680000|2024-11-22 15:01:20|5969.25|5968.75|5968.75|5968.25|5969.5|5969|5968.75|5968.25|497
1732287690000|2024-11-22 15:01:30|5969|5968.5|5968|5967.5|5969.25|5968.75|5967.12|5966.62|735
1732287700000|2024-11-22 15:01:40|5968.25|5967.75|5969.25|5968.75|5969.5|5969|5968|5967.5|550
1732287710000|2024-11-22 15:01:50|5969.5|5969|5969.75|5969.25|5969.75|5969.25|5969.25|5968.75|382
1732287720000|2024-11-22 15:02:00|5969.5|5969|5969.25|5968.75|5969.75|5969.25|5968.5|5968|667
1732287730000|2024-11-22 15:02:10|5969.5|5969|5970.37|5969.87|5970.37|5969.87|5969|5968.5|542
1732287740000|2024-11-22 15:02:20|5970.5|5970|5968.25|5967.75|5971.5|5971|5968.25|5967.75|1215
1732287750000|2024-11-22 15:02:30|5968.5|5968|5968.5|5968|5969|5968.5|5968.25|5967.75|609
1732287760000|2024-11-22 15:02:40|5969|5968.5|5968.75|5968.25|5969.25|5968.75|5968.75|5968.25|438
1732287770000|2024-11-22 15:02:50|5968.5|5968|5968.25|5967.75|5968.75|5968.25|5968|5967.5|380
1732287780000|2024-11-22 15:03:00|5968|5967.5|5969|5968.5|5969.25|5968.75|5967.75|5967.25|906
1732287790000|2024-11-22 15:03:10|5968.75|5968.25|5968.5|5968|5969|5968.5|5968.25|5967.75|668
1732287800000|2024-11-22 15:03:20|5968.25|5967.75|5966.75|5966.25|5968.25|5967.75|5966.25|5965.75|679
1732287810000|2024-11-22 15:03:30|5966.5|5966|5965.25|5964.75|5967.25|5966.75|5964.75|5964.25|1235
1732287820000|2024-11-22 15:03:40|5965|5964.5|5963.5|5963|5966.25|5965.75|5963.5|5963|1154
1732287830000|2024-11-22 15:03:50|5963.75|5963.25|5964.75|5964.25|5964.75|5964.25|5963.25|5962.75|1054
1732287840000|2024-11-22 15:04:00|5964.62|5964.12|5961.75|5961.25|5964.75|5964.25|5961.5|5961|1672
1732287850000|2024-11-22 15:04:10|5961.5|5961|5960.25|5959.75|5961.5|5961|5960.25|5959.75|1538
1732287860000|2024-11-22 15:04:20|5960|5959.5|5960.5|5960|5960.75|5960.25|5959.75|5959.25|1154
1732287870000|2024-11-22 15:04:30|5960.25|5959.75|5962|5961.5|5962.75|5962.25|5960.25|5959.75|874
1732287880000|2024-11-22 15:04:40|5962.25|5961.75|5961|5960.5|5962.5|5962|5960|5959.5|1206
1732287890000|2024-11-22 15:04:50|5961.25|5960.75|5961.75|5961.25|5962|5961.5|5960.75|5960.25|758
1732287900000|2024-11-22 15:05:00|5961.5|5961|5960.5|5960|5962|5961.5|5960|5959.5|1274
1732287910000|2024-11-22 15:05:10|5960.25|5959.75|5960.37|5959.87|5960.5|5960|5959|5958.5|1130
1732287920000|2024-11-22 15:05:20|5960.25|5959.75|5961.5|5961|5961.75|5961.25|5960.25|5959.75|805
1732287930000|2024-11-22 15:05:30|5961.75|5961.25|5960.75|5960.25|5961.75|5961.25|5960.5|5960|640
1732287940000|2024-11-22 15:05:40|5961|5960.5|5959.25|5958.75|5961.25|5960.75|5959.25|5958.75|666
1732287950000|2024-11-22 15:05:50|5959.75|5959.25|5960.25|5959.75|5960.5|5960|5959.25|5958.75|705
1732287960000|2024-11-22 15:06:00|5960.5|5960|5961.25|5960.75|5961.25|5960.75|5960.25|5959.75|1010
1732287970000|2024-11-22 15:06:10|5961.5|5961|5963.25|5962.75|5963.75|5963.25|5961.5|5961|1094
1732287980000|2024-11-22 15:06:20|5963.5|5963|5964|5963.5|5964.75|5964.25|5963.5|5963|972
1732287990000|2024-11-22 15:06:30|5963.25|5962.75|5963.75|5963.25|5963.75|5963.25|5962.75|5962.25|679
1732288000000|2024-11-22 15:06:40|5963.62|5963.12|5963.5|5963|5964.5|5964|5963.25|5962.75|634
1732288010000|2024-11-22 15:06:50|5964|5963.5|5963|5962.5|5964|5963.5|5963|5962.5|522
1732288020000|2024-11-22 15:07:00|5963.25|5962.75|5962.75|5962.25|5963.75|5963.25|5962.5|5962|669
1732288030000|2024-11-22 15:07:10|5963|5962.5|5963.75|5963.25|5964|5963.5|5962.75|5962.25|582
1732288040000|2024-11-22 15:07:20|5964|5963.5|5963.75|5963.25|5965|5964.5|5963.75|5963.25|548
1732288050000|2024-11-22 15:07:30|5964|5963.5|5962.75|5962.25|5964|5963.5|5962.75|5962.25|538
1732288060000|2024-11-22 15:07:40|5962.5|5962|5960.75|5960.25|5963|5962.5|5960.75|5960.25|872
1732288070000|2024-11-22 15:07:50|5960.5|5960|5960.75|5960.25|5961.25|5960.75|5960.25|5959.75|652
1732288080000|2024-11-22 15:08:00|5960.5|5960|5962.75|5962.25|5963|5962.5|5960.25|5959.75|779
1732288090000|2024-11-22 15:08:10|5963.25|5962.75|5963.75|5963.25|5964|5963.5|5963|5962.5|710
1732288100000|2024-11-22 15:08:20|5963.62|5963.12|5962.75|5962.25|5963.75|5963.25|5962.5|5962|567
1732288110000|2024-11-22 15:08:30|5963|5962.5|5962|5961.5|5963.5|5963|5962|5961.5|584
1732288120000|2024-11-22 15:08:40|5962.12|5961.62|5962.25|5961.75|5962.75|5962.25|5962|5961.5|355
1732288130000|2024-11-22 15:08:50|5962.37|5961.87|5961.5|5961|5962.5|5962|5960.87|5960.37|705
1732288140000|2024-11-22 15:09:00|5961.25|5960.75|5960.25|5959.75|5961.75|5961.25|5960.25|5959.75|958
1732288150000|2024-11-22 15:09:10|5960|5959.5|5959.75|5959.25|5960.25|5959.75|5959.5|5959|724
1732288160000|2024-11-22 15:09:20|5960|5959.5|5958.25|5957.75|5960|5959.5|5957|5956.5|2436
1732288170000|2024-11-22 15:09:30|5958.75|5958.25|5959.25|5958.75|5959.75|5959.25|5958.25|5957.75|1046
1732288180000|2024-11-22 15:09:40|5959|5958.5|5957.5|5957|5959|5958.5|5957.25|5956.75|1131
1732288190000|2024-11-22 15:09:50|5957.25|5956.75|5957.25|5956.75|5958.5|5958|5957|5956.5|916
1732288200000|2024-11-22 15:10:00|5956.75|5956.25|5957.25|5956.75|5958.5|5958|5956.75|5956.25|1873
1732288210000|2024-11-22 15:10:10|5957|5956.5|5952.25|5951.75|5957|5956.5|5952.25|5951.75|3419
1732288220000|2024-11-22 15:10:20|5952|5951.5|5953.75|5953.25|5955.25|5954.75|5951|5950.5|3019
1732288230000|2024-11-22 15:10:30|5953.25|5952.75|5956.5|5956|5957|5956.5|5953.25|5952.75|3310
1732288240000|2024-11-22 15:10:40|5956.75|5956.25|5957.5|5957|5958.75|5958.25|5956.5|5956|1885
1732288250000|2024-11-22 15:10:50|5957|5956.5|5956|5955.5|5957.5|5957|5956|5955.5|603
1732288260000|2024-11-22 15:11:00|5956.25|5955.75|5955.5|5955|5956.5|5956|5955.25|5954.75|937
1732288270000|2024-11-22 15:11:10|5955.25|5954.75|5955.25|5954.75|5956.5|5956|5955.25|5954.75|920
1732288280000|2024-11-22 15:11:20|5955.5|5955|5954|5953.5|5955.5|5955|5953.75|5953.25|853
1732288290000|2024-11-22 15:11:30|5954.25|5953.75|5953.25|5952.75|5954.5|5954|5953.25|5952.75|617
1732288300000|2024-11-22 15:11:40|5953.12|5952.62|5953.25|5952.75|5954.5|5954|5953.12|5952.62|931
1732288310000|2024-11-22 15:11:50|5953.37|5952.87|5953.75|5953.25|5954.25|5953.75|5953.37|5952.87|692
1732288320000|2024-11-22 15:12:00|5953.5|5953|5952|5951.5|5953.5|5953|5952|5951.5|1211
1732288330000|2024-11-22 15:12:10|5952.5|5952|5954|5953.5|5954|5953.5|5951.5|5951|1039
1732288340000|2024-11-22 15:12:20|5953.75|5953.25|5953|5952.5|5954|5953.5|5953|5952.5|789
1732288350000|2024-11-22 15:12:30|5953.25|5952.75|5953.75|5953.25|5954|5953.5|5952.5|5952|646
1732288360000|2024-11-22 15:12:40|5954|5953.5|5956|5955.5|5956|5955.5|5954|5953.5|1453
1732288370000|2024-11-22 15:12:50|5955.75|5955.25|5956.5|5956|5956.75|5956.25|5955.25|5954.75|764
1732288380000|2024-11-22 15:13:00|5956.75|5956.25|5957|5956.5|5957.5|5957|5956|5955.5|1140
1732288390000|2024-11-22 15:13:10|5956.5|5956|5956.62|5956.12|5957.5|5957|5955.75|5955.25|1113
1732288400000|2024-11-22 15:13:20|5956.5|5956|5956.5|5956|5956.87|5956.37|5956|5955.5|726
1732288410000|2024-11-22 15:13:30|5956.25|5955.75|5960|5959.5|5960|5959.5|5956.25|5955.75|1015
1732288420000|2024-11-22 15:13:40|5959.5|5959|5960|5959.5|5960.5|5960|5959.25|5958.75|1199
1732288430000|2024-11-22 15:13:50|5959.75|5959.25|5960|5959.5|5961.25|5960.75|5959.75|5959.25|1004
1732288440000|2024-11-22 15:14:00|5959.5|5959|5958.25|5957.75|5959.5|5959|5958|5957.5|1086
1732288450000|2024-11-22 15:14:10|5958.5|5958|5958.5|5958|5958.75|5958.25|5958|5957.5|584
1732288460000|2024-11-22 15:14:20|5958.37|5957.87|5956.5|5956|5958.5|5958|5956.5|5956|573
1732288470000|2024-11-22 15:14:30|5956.25|5955.75|5958|5957.5|5958|5957.5|5956.25|5955.75|728
1732288480000|2024-11-22 15:14:40|5957.75|5957.25|5956|5955.5|5957.75|5957.25|5956|5955.5|586
1732288490000|2024-11-22 15:14:50|5955.75|5955.25|5956.37|5955.87|5957|5956.5|5955.75|5955.25|567
1732288500000|2024-11-22 15:15:00|5956.25|5955.75|5956.75|5956.25|5956.75|5956.25|5955.5|5955|1550
1732288510000|2024-11-22 15:15:10|5957.75|5957.25|5956.25|5955.75|5957.75|5957.25|5956.25|5955.75|1054
1732288520000|2024-11-22 15:15:20|5956.37|5955.87|5955.75|5955.25|5956.5|5956|5955.25|5954.75|917
1732288530000|2024-11-22 15:15:30|5956|5955.5|5955.5|5955|5957.25|5956.75|5955.25|5954.75|929
1732288540000|2024-11-22 15:15:40|5955.75|5955.25|5955.25|5954.75|5955.75|5955.25|5955|5954.5|405
1732288550000|2024-11-22 15:15:50|5955.12|5954.62|5956.75|5956.25|5957.25|5956.75|5955.12|5954.62|737
1732288560000|2024-11-22 15:16:00|5957|5956.5|5956.25|5955.75|5957|5956.5|5956|5955.5|773
1732288570000|2024-11-22 15:16:10|5956.5|5956|5955|5954.5|5956.5|5956|5954.5|5954|794
1732288580000|2024-11-22 15:16:20|5955.5|5955|5956.5|5956|5956.75|5956.25|5954.75|5954.25|826
1732288590000|2024-11-22 15:16:30|5956.75|5956.25|5956|5955.5|5957.25|5956.75|5955.75|5955.25|654
1732288600000|2024-11-22 15:16:40|5956.25|5955.75|5955.5|5955|5956.5|5956|5955.5|5955|691
1732288610000|2024-11-22 15:16:50|5955.62|5955.12|5956.5|5956|5956.5|5956|5954.75|5954.25|780
1732288620000|2024-11-22 15:17:00|5956.25|5955.75|5956.5|5956|5957|5956.5|5956.12|5955.62|494
1732288630000|2024-11-22 15:17:10|5956.25|5955.75|5956.5|5956|5957.25|5956.75|5955.75|5955.25|678
1732288640000|2024-11-22 15:17:20|5956.25|5955.75|5958|5957.5|5958|5957.5|5956.25|5955.75|591
1732288650000|2024-11-22 15:17:30|5958.25|5957.75|5958.25|5957.75|5959.25|5958.75|5958|5957.5|1026
1732288660000|2024-11-22 15:17:40|5958.5|5958|5958.5|5958|5958.75|5958.25|5957.25|5956.75|705
1732288670000|2024-11-22 15:17:50|5958.25|5957.75|5958.25|5957.75|5959|5958.5|5957.75|5957.25|475
1732288680000|2024-11-22 15:18:00|5958|5957.5|5958.25|5957.75|5959.25|5958.75|5958|5957.5|726
1732288690000|2024-11-22 15:18:10|5957.75|5957.25|5959.75|5959.25|5959.75|5959.25|5957.75|5957.25|820
1732288700000|2024-11-22 15:18:20|5959.5|5959|5960.5|5960|5960.75|5960.25|5959.5|5959|1203
1732288710000|2024-11-22 15:18:30|5960.25|5959.75|5959.5|5959|5960.75|5960.25|5959|5958.5|841
1732288720000|2024-11-22 15:18:40|5959.75|5959.25|5958.5|5958|5959.75|5959.25|5958.5|5958|688
1732288730000|2024-11-22 15:18:50|5958.25|5957.75|5958.37|5957.87|5958.75|5958.25|5957.25|5956.75|690
1732288740000|2024-11-22 15:19:00|5958.5|5958|5957.75|5957.25|5958.5|5958|5956.5|5956|784
1732288750000|2024-11-22 15:19:10|5958|5957.5|5957.5|5957|5958|5957.5|5957|5956.5|565
1732288760000|2024-11-22 15:19:20|5957.25|5956.75|5958.5|5958|5958.75|5958.25|5957.25|5956.75|563
1732288770000|2024-11-22 15:19:30|5958.75|5958.25|5959|5958.5|5959.25|5958.75|5958.75|5958.25|554
1732288780000|2024-11-22 15:19:40|5958.5|5958|5957.5|5957|5958.75|5958.25|5957.25|5956.75|606
1732288790000|2024-11-22 15:19:50|5957.37|5956.87|5956|5955.5|5957.37|5956.87|5955.75|5955.25|1167
1732288800000|2024-11-22 15:20:00|5955.75|5955.25|5958.25|5957.75|5958.5|5958|5955.75|5955.25|896
1732288810000|2024-11-22 15:20:10|5958.5|5958|5958|5957.5|5959|5958.5|5958|5957.5|513
1732288820000|2024-11-22 15:20:20|5958.25|5957.75|5958|5957.5|5958.75|5958.25|5957.75|5957.25|309
1732288830000|2024-11-22 15:20:30|5958.25|5957.75|5958|5957.5|5958.5|5958|5957.5|5957|475
1732288840000|2024-11-22 15:20:40|5957.75|5957.25|5959|5958.5|5959|5958.5|5957.25|5956.75|533
1732288850000|2024-11-22 15:20:50|5959.25|5958.75|5958|5957.5|5959.5|5959|5958|5957.5|496
1732288860000|2024-11-22 15:21:00|5958.25|5957.75|5955.75|5955.25|5958.25|5957.75|5955.75|5955.25|760
1732288870000|2024-11-22 15:21:10|5955.5|5955|5954.75|5954.25|5955.5|5955|5954.75|5954.25|742
1732288880000|2024-11-22 15:21:20|5954.62|5954.12|5956.5|5956|5957|5956.5|5954.5|5954|838
1732288890000|2024-11-22 15:21:30|5956.37|5955.87|5955.75|5955.25|5956.37|5955.87|5955.25|5954.75|520
1732288900000|2024-11-22 15:21:40|5956|5955.5|5955.5|5955|5956.5|5956|5955.5|5955|653
1732288910000|2024-11-22 15:21:50|5955.25|5954.75|5955.75|5955.25|5955.75|5955.25|5955.25|5954.75|494
1732288920000|2024-11-22 15:22:00|5956|5955.5|5956.25|5955.75|5956.5|5956|5955.75|5955.25|474
1732288930000|2024-11-22 15:22:10|5956|5955.5|5953.5|5953|5956|5955.5|5953.37|5952.87|791
1732288940000|2024-11-22 15:22:20|5953.75|5953.25|5953.75|5953.25|5954|5953.5|5953.5|5953|429
1732288950000|2024-11-22 15:22:30|5953.5|5953|5952.25|5951.75|5953.5|5953|5952.25|5951.75|789
1732288960000|2024-11-22 15:22:40|5952.5|5952|5952|5951.5|5952.5|5952|5951.5|5951|1014
1732288970000|2024-11-22 15:22:50|5951.75|5951.25|5949.75|5949.25|5952|5951.5|5949.25|5948.75|1688
1732288980000|2024-11-22 15:23:00|5949.5|5949|5953.5|5953|5953.5|5953|5949.5|5949|1589
1732288990000|2024-11-22 15:23:10|5953.75|5953.25|5954|5953.5|5954|5953.5|5953.25|5952.75|650
1732289000000|2024-11-22 15:23:20|5954.5|5954|5953.5|5953|5954.75|5954.25|5953.25|5952.75|656
1732289010000|2024-11-22 15:23:30|5953.62|5953.12|5953.5|5953|5954.75|5954.25|5953.5|5953|576
1732289020000|2024-11-22 15:23:40|5953.25|5952.75|5954.75|5954.25|5954.75|5954.25|5953.25|5952.75|400
1732289030000|2024-11-22 15:23:50|5954.5|5954|5957|5956.5|5957.25|5956.75|5954.5|5954|983
1732289040000|2024-11-22 15:24:00|5956.5|5956|5955.5|5955|5957|5956.5|5955.5|5955|639
1732289050000|2024-11-22 15:24:10|5955.37|5954.87|5957|5956.5|5957|5956.5|5955|5954.5|961
1732289060000|2024-11-22 15:24:20|5956.75|5956.25|5958|5957.5|5958|5957.5|5956.75|5956.25|772
1732289070000|2024-11-22 15:24:30|5957.75|5957.25|5957.25|5956.75|5958.25|5957.75|5957.12|5956.62|731
1732289080000|2024-11-22 15:24:40|5957.5|5957|5956.75|5956.25|5957.5|5957|5956.5|5956|1000
1732289090000|2024-11-22 15:24:50|5957|5956.5|5958|5957.5|5958.75|5958.25|5957|5956.5|467
1732289100000|2024-11-22 15:25:00|5958.25|5957.75|5956.25|5955.75|5958.25|5957.75|5956|5955.5|906
1732289110000|2024-11-22 15:25:10|5956.12|5955.62|5956|5955.5|5956.5|5956|5955.75|5955.25|424
1732289120000|2024-11-22 15:25:20|5956.25|5955.75|5956|5955.5|5956.5|5956|5955.62|5955.12|277
1732289130000|2024-11-22 15:25:30|5955.75|5955.25|5957.75|5957.25|5958|5957.5|5955.5|5955|455
1732289140000|2024-11-22 15:25:40|5958|5957.5|5958.25|5957.75|5958.5|5958|5958|5957.5|461
1732289150000|2024-11-22 15:25:50|5958.12|5957.62|5958.25|5957.75|5958.5|5958|5957.75|5957.25|449
1732289160000|2024-11-22 15:26:00|5958|5957.5|5956.5|5956|5958|5957.5|5956.5|5956|1020
1732289170000|2024-11-22 15:26:10|5956.75|5956.25|5956.5|5956|5957|5956.5|5956.25|5955.75|630
1732289180000|2024-11-22 15:26:20|5956.75|5956.25|5955.5|5955|5956.75|5956.25|5955.5|5955|707
1732289190000|2024-11-22 15:26:30|5955.25|5954.75|5954.75|5954.25|5955.5|5955|5954.75|5954.25|639
1732289200000|2024-11-22 15:26:40|5955|5954.5|5954.75|5954.25|5955.5|5955|5954.5|5954|426
1732289210000|2024-11-22 15:26:50|5954.5|5954|5954.75|5954.25|5955.25|5954.75|5954.5|5954|363
1732289220000|2024-11-22 15:27:00|5954.62|5954.12|5953.5|5953|5954.75|5954.25|5953.25|5952.75|976
1732289230000|2024-11-22 15:27:10|5953.25|5952.75|5954|5953.5|5954.5|5954|5953.25|5952.75|495
1732289240000|2024-11-22 15:27:20|5953.75|5953.25|5953|5952.5|5954|5953.5|5952.25|5951.75|584
1732289250000|2024-11-22 15:27:30|5953.25|5952.75|5951.75|5951.25|5953.25|5952.75|5951.75|5951.25|769
1732289260000|2024-11-22 15:27:40|5952|5951.5|5952.25|5951.75|5953.25|5952.75|5952|5951.5|429
1732289270000|2024-11-22 15:27:50|5952.5|5952|5951.75|5951.25|5952.75|5952.25|5951|5950.5|859
1732289280000|2024-11-22 15:28:00|5952|5951.5|5950.75|5950.25|5952|5951.5|5950.75|5950.25|830
1732289290000|2024-11-22 15:28:10|5950.5|5950|5949.5|5949|5951.5|5951|5949.5|5949|852
1732289300000|2024-11-22 15:28:20|5949.25|5948.75|5950|5949.5|5950.25|5949.75|5949|5948.5|999
1732289310000|2024-11-22 15:28:30|5949.75|5949.25|5947.75|5947.25|5949.75|5949.25|5947.75|5947.25|951
1732289320000|2024-11-22 15:28:40|5947.25|5946.75|5946.25|5945.75|5947.25|5946.75|5945.5|5945|2511
1732289330000|2024-11-22 15:28:50|5946|5945.5|5944.87|5944.37|5946.25|5945.75|5943.5|5943|2659
1732289340000|2024-11-22 15:29:00|5944.75|5944.25|5945.37|5944.87|5946|5945.5|5944.75|5944.25|1701
1732289350000|2024-11-22 15:29:10|5945.5|5945|5946.25|5945.75|5947.25|5946.75|5945.25|5944.75|1369
1732289360000|2024-11-22 15:29:20|5946|5945.5|5948.75|5948.25|5948.75|5948.25|5945.5|5945|1238
1732289370000|2024-11-22 15:29:30|5948.5|5948|5948.25|5947.75|5949.25|5948.75|5947.75|5947.25|1025
1732289380000|2024-11-22 15:29:40|5948|5947.5|5948.75|5948.25|5949.5|5949|5947.75|5947.25|3329
1732289390000|2024-11-22 15:29:50|5948.5|5948|5948.5|5948|5949.5|5949|5948.37|5947.87|774
1732289400000|2024-11-22 15:30:00|5949.25|5948.75|5948.25|5947.75|5950|5949.5|5948.25|5947.75|1834
1732289410000|2024-11-22 15:30:10|5948|5947.5|5948.25|5947.75|5949.5|5949|5947.75|5947.25|1297
1732289420000|2024-11-22 15:30:20|5948.75|5948.25|5953|5952.5|5953.75|5953.25|5948.25|5947.75|3936
1732289430000|2024-11-22 15:30:30|5952.75|5952.25|5952.5|5952|5953.25|5952.75|5952.25|5951.75|969
1732289440000|2024-11-22 15:30:40|5952.25|5951.75|5951.75|5951.25|5952.25|5951.75|5951.5|5951|778
1732289450000|2024-11-22 15:30:50|5951.5|5951|5953.75|5953.25|5953.75|5953.25|5951.5|5951|805
1732289460000|2024-11-22 15:31:00|5954|5953.5|5952.5|5952|5954.75|5954.25|5952.5|5952|996
1732289470000|2024-11-22 15:31:10|5952|5951.5|5951.5|5951|5952.5|5952|5950.75|5950.25|960
1732289480000|2024-11-22 15:31:20|5951.75|5951.25|5952.5|5952|5952.75|5952.25|5951.5|5951|669
1732289490000|2024-11-22 15:31:30|5952.75|5952.25|5953|5952.5|5953|5952.5|5952.5|5952|352
1732289500000|2024-11-22 15:31:40|5953.25|5952.75|5955.25|5954.75|5955.5|5955|5953.25|5952.75|664
1732289510000|2024-11-22 15:31:50|5955.5|5955|5956.25|5955.75|5956.5|5956|5955.25|5954.75|909
1732289520000|2024-11-22 15:32:00|5956.5|5956|5955.75|5955.25|5956.75|5956.25|5955|5954.5|910
1732289530000|2024-11-22 15:32:10|5955.5|5955|5955|5954.5|5955.5|5955|5955|5954.5|415
1732289540000|2024-11-22 15:32:20|5955.25|5954.75|5955.25|5954.75|5955.75|5955.25|5954.75|5954.25|601
1732289550000|2024-11-22 15:32:30|5955.12|5954.62|5952.5|5952|5955.5|5955|5952.25|5951.75|1943
1732289560000|2024-11-22 15:32:40|5952.25|5951.75|5952.75|5952.25|5952.75|5952.25|5951.25|5950.75|1899
1732289570000|2024-11-22 15:32:50|5952.5|5952|5952.75|5952.25|5952.75|5952.25|5951.75|5951.25|351
1732289580000|2024-11-22 15:33:00|5952.5|5952|5952.5|5952|5952.87|5952.37|5952.25|5951.75|640
1732289590000|2024-11-22 15:33:10|5952.25|5951.75|5952|5951.5|5952.25|5951.75|5951.75|5951.25|507
1732289600000|2024-11-22 15:33:20|5952.25|5951.75|5952.25|5951.75|5952.25|5951.75|5951|5950.5|581
1732289610000|2024-11-22 15:33:30|5952|5951.5|5952.25|5951.75|5953.25|5952.75|5952|5951.5|511
1732289620000|2024-11-22 15:33:40|5952.12|5951.62|5951.5|5951|5952.25|5951.75|5951|5950.5|471
1732289630000|2024-11-22 15:33:50|5951.25|5950.75|5951.75|5951.25|5952.25|5951.75|5951.25|5950.75|562
1732289640000|2024-11-22 15:34:00|5952|5951.5|5951.25|5950.75|5952.25|5951.75|5951.25|5950.75|626
1732289650000|2024-11-22 15:34:10|5951.37|5950.87|5952.25|5951.75|5952.25|5951.75|5951.25|5950.75|603
1732289660000|2024-11-22 15:34:20|5952|5951.5|5951.25|5950.75|5952.25|5951.75|5950.75|5950.25|722
1732289670000|2024-11-22 15:34:30|5951|5950.5|5952.25|5951.75|5952.5|5952|5951|5950.5|580
1732289680000|2024-11-22 15:34:40|5952|5951.5|5951.5|5951|5952.25|5951.75|5951.5|5951|612
1732289690000|2024-11-22 15:34:50|5951.25|5950.75|5950.75|5950.25|5951.25|5950.75|5950.5|5950|491
1732289700000|2024-11-22 15:35:00|5951|5950.5|5951.75|5951.25|5951.87|5951.37|5950.75|5950.25|734
1732289710000|2024-11-22 15:35:10|5952|5951.5|5952|5951.5|5952.75|5952.25|5952|5951.5|495
1732289720000|2024-11-22 15:35:20|5952.25|5951.75|5953|5952.5|5953.5|5953|5952|5951.5|603
1732289730000|2024-11-22 15:35:30|5953.25|5952.75|5954|5953.5|5954.5|5954|5953.25|5952.75|484
1732289740000|2024-11-22 15:35:40|5953.75|5953.25|5953.5|5953|5954|5953.5|5953|5952.5|633
1732289750000|2024-11-22 15:35:50|5953.25|5952.75|5952|5951.5|5954|5953.5|5951.75|5951.25|856
1732289760000|2024-11-22 15:36:00|5951.75|5951.25|5952|5951.5|5952.75|5952.25|5951.75|5951.25|616
1732289770000|2024-11-22 15:36:10|5951.75|5951.25|5953|5952.5|5953|5952.5|5951.75|5951.25|364
1732289780000|2024-11-22 15:36:20|5952.75|5952.25|5952|5951.5|5953|5952.5|5951.75|5951.25|702
1732289790000|2024-11-22 15:36:30|5951.75|5951.25|5952.25|5951.75|5952.5|5952|5951.25|5950.75|559
1732289800000|2024-11-22 15:36:40|5952|5951.5|5953.75|5953.25|5954.25|5953.75|5952|5951.5|662
1732289810000|2024-11-22 15:36:50|5954|5953.5|5952.25|5951.75|5954|5953.5|5952.25|5951.75|548
1732289820000|2024-11-22 15:37:00|5952|5951.5|5953.25|5952.75|5953.25|5952.75|5951.75|5951.25|586
1732289830000|2024-11-22 15:37:10|5953.5|5953|5953.5|5953|5954|5953.5|5953.25|5952.75|678
1732289840000|2024-11-22 15:37:20|5953.25|5952.75|5952.75|5952.25|5953.5|5953|5952.25|5951.75|461
1732289850000|2024-11-22 15:37:30|5952.5|5952|5952.5|5952|5953|5952.5|5952.5|5952|561
1732289860000|2024-11-22 15:37:40|5952.75|5952.25|5954.5|5954|5954.5|5954|5952.75|5952.25|762
1732289870000|2024-11-22 15:37:50|5954.25|5953.75|5954|5953.5|5954.5|5954|5954|5953.5|429
1732289880000|2024-11-22 15:38:00|5953.75|5953.25|5955.5|5955|5955.5|5955|5953.75|5953.25|702
1732289890000|2024-11-22 15:38:10|5955|5954.5|5956.25|5955.75|5956.5|5956|5954.75|5954.25|904
1732289900000|2024-11-22 15:38:20|5956.75|5956.25|5958.25|5957.75|5958.5|5958|5956.5|5956|1122
1732289910000|2024-11-22 15:38:30|5958.5|5958|5959|5958.5|5959.5|5959|5958|5957.5|1117
1732289920000|2024-11-22 15:38:40|5959.25|5958.75|5960.25|5959.75|5960.5|5960|5959|5958.5|1340
1732289930000|2024-11-22 15:38:50|5960|5959.5|5960|5959.5|5960.5|5960|5959.75|5959.25|743
1732289940000|2024-11-22 15:39:00|5959.75|5959.25|5961|5960.5|5961.25|5960.75|5959|5958.5|1436
1732289950000|2024-11-22 15:39:10|5961.5|5961|5962.25|5961.75|5962.25|5961.75|5961|5960.5|1097
1732289960000|2024-11-22 15:39:20|5962|5961.5|5961|5960.5|5963|5962.5|5961|5960.5|1535
1732289970000|2024-11-22 15:39:30|5961.25|5960.75|5961.5|5961|5961.75|5961.25|5960.75|5960.25|711
1732289980000|2024-11-22 15:39:40|5961.75|5961.25|5963.25|5962.75|5963.5|5963|5961.75|5961.25|612
1732289990000|2024-11-22 15:39:50|5963.5|5963|5963|5962.5|5963.75|5963.25|5962.5|5962|814
1732290000000|2024-11-22 15:40:00|5963.25|5962.75|5963|5962.5|5963.5|5963|5962.5|5962|886
1732290010000|2024-11-22 15:40:10|5963.25|5962.75|5963.75|5963.25|5963.75|5963.25|5962.75|5962.25|624
1732290020000|2024-11-22 15:40:20|5964|5963.5|5962.75|5962.25|5964|5963.5|5962.5|5962|773
1732290030000|2024-11-22 15:40:30|5963.25|5962.75|5963.75|5963.25|5964|5963.5|5963.25|5962.75|590
1732290040000|2024-11-22 15:40:40|5963.87|5963.37|5963.5|5963|5964|5963.5|5962.75|5962.25|660
1732290050000|2024-11-22 15:40:50|5963.75|5963.25|5962.75|5962.25|5963.75|5963.25|5962.5|5962|486
1732290060000|2024-11-22 15:41:00|5962.62|5962.12|5962|5961.5|5963|5962.5|5961.75|5961.25|676
1732290070000|2024-11-22 15:41:10|5962.25|5961.75|5962.75|5962.25|5963.25|5962.75|5962.25|5961.75|723
1732290080000|2024-11-22 15:41:20|5962.87|5962.37|5962.25|5961.75|5963|5962.5|5961.75|5961.25|718
1732290090000|2024-11-22 15:41:30|5962.5|5962|5961|5960.5|5962.5|5962|5961|5960.5|593
1732290100000|2024-11-22 15:41:40|5961.25|5960.75|5962|5961.5|5962.25|5961.75|5961|5960.5|587
1732290110000|2024-11-22 15:41:50|5961.75|5961.25|5962.5|5962|5962.75|5962.25|5961.75|5961.25|344
1732290120000|2024-11-22 15:42:00|5962.75|5962.25|5962.5|5962|5962.75|5962.25|5962|5961.5|369
1732290130000|2024-11-22 15:42:10|5962.25|5961.75|5963.12|5962.62|5963.25|5962.75|5962.25|5961.75|522
1732290140000|2024-11-22 15:42:20|5963.25|5962.75|5964|5963.5|5964.75|5964.25|5963.25|5962.75|1059
1732290150000|2024-11-22 15:42:30|5963.87|5963.37|5964.75|5964.25|5965.25|5964.75|5963.87|5963.37|956
1732290160000|2024-11-22 15:42:40|5964.5|5964|5965.25|5964.75|5965.25|5964.75|5964|5963.5|937
1732290170000|2024-11-22 15:42:50|5965|5964.5|5964|5963.5|5965|5964.5|5963.75|5963.25|1032
1732290180000|2024-11-22 15:43:00|5963.5|5963|5964.25|5963.75|5964.5|5964|5963.5|5963|710
1732290190000|2024-11-22 15:43:10|5964|5963.5|5965|5964.5|5965|5964.5|5963.75|5963.25|1204
1732290200000|2024-11-22 15:43:20|5964.75|5964.25|5964.75|5964.25|5965.25|5964.75|5964.25|5963.75|573
1732290210000|2024-11-22 15:43:30|5965|5964.5|5964.5|5964|5965|5964.5|5964.5|5964|559
1732290220000|2024-11-22 15:43:40|5964.75|5964.25|5964.5|5964|5965|5964.5|5964.5|5964|610
1732290230000|2024-11-22 15:43:50|5964.25|5963.75|5964.25|5963.75|5964.5|5964|5964|5963.5|418
1732290240000|2024-11-22 15:44:00|5964.5|5964|5963|5962.5|5964.5|5964|5963|5962.5|1048
1732290250000|2024-11-22 15:44:10|5962.75|5962.25|5964|5963.5|5964|5963.5|5962.25|5961.75|1407
1732290260000|2024-11-22 15:44:20|5964.25|5963.75|5966|5965.5|5966.25|5965.75|5964.25|5963.75|1189
1732290270000|2024-11-22 15:44:30|5965.75|5965.25|5965.5|5965|5966.25|5965.75|5965.5|5965|888
1732290280000|2024-11-22 15:44:40|5965.25|5964.75|5965|5964.5|5965.25|5964.75|5964.87|5964.37|405
1732290290000|2024-11-22 15:44:50|5965.25|5964.75|5967|5966.5|5967.5|5967|5965.25|5964.75|1250
1732290300000|2024-11-22 15:45:00|5966.75|5966.25|5969|5968.5|5969|5968.5|5966.75|5966.25|1814
1732290310000|2024-11-22 15:45:10|5968.75|5968.25|5969.25|5968.75|5969.5|5969|5968.5|5968|909
1732290320000|2024-11-22 15:45:20|5969.5|5969|5968.12|5967.62|5969.75|5969.25|5967.75|5967.25|1576
1732290330000|2024-11-22 15:45:30|5968.25|5967.75|5969.5|5969|5969.75|5969.25|5968.25|5967.75|1479
1732290340000|2024-11-22 15:45:40|5969.37|5968.87|5968.75|5968.25|5969.75|5969.25|5968.25|5967.75|1513
1732290350000|2024-11-22 15:45:50|5969.25|5968.75|5968.75|5968.25|5969.5|5969|5968.5|5968|798
1732290360000|2024-11-22 15:46:00|5968.25|5967.75|5965.25|5964.75|5968.25|5967.75|5965.25|5964.75|2166
1732290370000|2024-11-22 15:46:10|5965.5|5965|5964|5963.5|5965.5|5965|5964|5963.5|902
1732290380000|2024-11-22 15:46:20|5963.75|5963.25|5963.5|5963|5964|5963.5|5962.87|5962.37|1470
1732290390000|2024-11-22 15:46:30|5963.75|5963.25|5963.75|5963.25|5964.25|5963.75|5963.5|5963|686
1732290400000|2024-11-22 15:46:40|5964|5963.5|5964.25|5963.75|5964.5|5964|5963.75|5963.25|620
1732290410000|2024-11-22 15:46:50|5964.5|5964|5964|5963.5|5965.75|5965.25|5964|5963.5|1032
1732290420000|2024-11-22 15:47:00|5963.5|5963|5964|5963.5|5964|5963.5|5963.5|5963|998
1732290430000|2024-11-22 15:47:10|5963.87|5963.37|5965|5964.5|5965|5964.5|5963.75|5963.25|715
1732290440000|2024-11-22 15:47:20|5965.5|5965|5965.75|5965.25|5965.75|5965.25|5964.75|5964.25|861
1732290450000|2024-11-22 15:47:30|5965.87|5965.37|5965.75|5965.25|5966.5|5966|5965.75|5965.25|580
1732290460000|2024-11-22 15:47:40|5965.5|5965|5966|5965.5|5966|5965.5|5965.25|5964.75|481
1732290470000|2024-11-22 15:47:50|5966.25|5965.75|5966.5|5966|5966.75|5966.25|5966.12|5965.62|374
1732290480000|2024-11-22 15:48:00|5966.25|5965.75|5965.25|5964.75|5966.25|5965.75|5965.12|5964.62|613
1732290490000|2024-11-22 15:48:10|5965.5|5965|5965.5|5965|5966.25|5965.75|5965.5|5965|544
1732290500000|2024-11-22 15:48:20|5965.37|5964.87|5965.25|5964.75|5965.5|5965|5965|5964.5|373
1732290510000|2024-11-22 15:48:30|5965.12|5964.62|5964.75|5964.25|5965.25|5964.75|5964.25|5963.75|637
1732290520000|2024-11-22 15:48:40|5965.5|5965|5965|5964.5|5965.5|5965|5964.75|5964.25|385
1732290530000|2024-11-22 15:48:50|5965.12|5964.62|5964.25|5963.75|5965.12|5964.62|5964.25|5963.75|396
1732290540000|2024-11-22 15:49:00|5964.5|5964|5964.37|5963.87|5964.5|5964|5963.5|5963|515
1732290550000|2024-11-22 15:49:10|5964.5|5964|5964.25|5963.75|5965|5964.5|5964.25|5963.75|454
1732290560000|2024-11-22 15:49:20|5964|5963.5|5963.5|5963|5964.25|5963.75|5963.5|5963|492
1732290570000|2024-11-22 15:49:30|5963.75|5963.25|5963.75|5963.25|5964.25|5963.75|5963|5962.5|435
1732290580000|2024-11-22 15:49:40|5963.62|5963.12|5962.25|5961.75|5963.62|5963.12|5961.75|5961.25|838
1732290590000|2024-11-22 15:49:50|5962|5961.5|5963|5962.5|5963|5962.5|5962|5961.5|631
1732290600000|2024-11-22 15:50:00|5962.75|5962.25|5963|5962.5|5963|5962.5|5962.25|5961.75|571
1732290610000|2024-11-22 15:50:10|5962.87|5962.37|5964.5|5964|5964.5|5964|5962.75|5962.25|846
1732290620000|2024-11-22 15:50:20|5964.25|5963.75|5964.75|5964.25|5964.75|5964.25|5963.75|5963.25|635
1732290630000|2024-11-22 15:50:30|5964.87|5964.37|5965.37|5964.87|5965.37|5964.87|5964.75|5964.25|430
1732290640000|2024-11-22 15:50:40|5965.25|5964.75|5965.5|5965|5965.5|5965|5965.12|5964.62|257
1732290650000|2024-11-22 15:50:50|5965.75|5965.25|5965.62|5965.12|5966.12|5965.62|5965.5|5965|596
1732290660000|2024-11-22 15:51:00|5965.5|5965|5965.25|5964.75|5965.75|5965.25|5964.75|5964.25|770
1732290670000|2024-11-22 15:51:10|5965|5964.5|5966.37|5965.87|5966.37|5965.87|5965|5964.5|398
1732290680000|2024-11-22 15:51:20|5966.5|5966|5966.25|5965.75|5967|5966.5|5966.25|5965.75|557
1732290690000|2024-11-22 15:51:30|5966.37|5965.87|5966.75|5966.25|5967|5966.5|5966.25|5965.75|685
1732290700000|2024-11-22 15:51:40|5967|5966.5|5966.5|5966|5967|5966.5|5966.25|5965.75|689
1732290710000|2024-11-22 15:51:50|5966.25|5965.75|5966.75|5966.25|5967|5966.5|5966.25|5965.75|436
1732290720000|2024-11-22 15:52:00|5966.87|5966.37|5966.25|5965.75|5967.25|5966.75|5966|5965.5|593
1732290730000|2024-11-22 15:52:10|5966|5965.5|5966.5|5966|5966.5|5966|5966|5965.5|231
1732290740000|2024-11-22 15:52:20|5966.75|5966.25|5968.25|5967.75|5968.25|5967.75|5966.75|5966.25|658
1732290750000|2024-11-22 15:52:30|5968.5|5968|5967.75|5967.25|5969.25|5968.75|5967.75|5967.25|987
1732290760000|2024-11-22 15:52:40|5967.5|5967|5967|5966.5|5967.75|5967.25|5966.75|5966.25|611
1732290770000|2024-11-22 15:52:50|5966.87|5966.37|5967.5|5967|5967.5|5967|5966.5|5966|626
1732290780000|2024-11-22 15:53:00|5967.25|5966.75|5967.25|5966.75|5967.75|5967.25|5967.25|5966.75|523
1732290790000|2024-11-22 15:53:10|5967.37|5966.87|5967.25|5966.75|5967.5|5967|5966.75|5966.25|309
1732290800000|2024-11-22 15:53:20|5967.5|5967|5967.5|5967|5967.75|5967.25|5967.25|5966.75|281
1732290810000|2024-11-22 15:53:30|5967.75|5967.25|5967|5966.5|5967.75|5967.25|5967|5966.5|348
1732290820000|2024-11-22 15:53:40|5966.75|5966.25|5966|5965.5|5967|5966.5|5966|5965.5|482
1732290830000|2024-11-22 15:53:50|5965.75|5965.25|5966.25|5965.75|5966.25|5965.75|5965.5|5965|486
1732290840000|2024-11-22 15:54:00|5966|5965.5|5965.25|5964.75|5966|5965.5|5965|5964.5|541
1732290850000|2024-11-22 15:54:10|5965|5964.5|5965.75|5965.25|5965.87|5965.37|5964.75|5964.25|529
1732290860000|2024-11-22 15:54:20|5965.5|5965|5965.25|5964.75|5965.5|5965|5965|5964.5|290
1732290870000|2024-11-22 15:54:30|5965|5964.5|5965.25|5964.75|5965.25|5964.75|5964.25|5963.75|315
1732290880000|2024-11-22 15:54:40|5965.37|5964.87|5965.75|5965.25|5965.75|5965.25|5965|5964.5|206
1732290890000|2024-11-22 15:54:50|5965.5|5965|5965.25|5964.75|5965.75|5965.25|5965|5964.5|321
1732290900000|2024-11-22 15:55:00|5965.12|5964.62|5965|5964.5|5965.75|5965.25|5964.62|5964.12|630
1732290910000|2024-11-22 15:55:10|5964.75|5964.25|5965.25|5964.75|5965.37|5964.87|5964.75|5964.25|264
1732290920000|2024-11-22 15:55:20|5965|5964.5|5965.25|5964.75|5965.5|5965|5965|5964.5|318
1732290930000|2024-11-22 15:55:30|5965|5964.5|5965.25|5964.75|5965.25|5964.75|5964.75|5964.25|191
1732290940000|2024-11-22 15:55:40|5965|5964.5|5965|5964.5|5965.5|5965|5964.75|5964.25|218
1732290950000|2024-11-22 15:55:50|5964.75|5964.25|5964.25|5963.75|5965|5964.5|5963.75|5963.25|346
1732290960000|2024-11-22 15:56:00|5964|5963.5|5964.75|5964.25|5965.25|5964.75|5964|5963.5|433
1732290970000|2024-11-22 15:56:10|5965|5964.5|5965|5964.5|5965.25|5964.75|5964.25|5963.75|335
1732290980000|2024-11-22 15:56:20|5964.87|5964.37|5964.75|5964.25|5964.87|5964.37|5964|5963.5|481
1732290990000|2024-11-22 15:56:30|5965|5964.5|5965.75|5965.25|5965.75|5965.25|5965|5964.5|311
1732291000000|2024-11-22 15:56:40|5966.25|5965.75|5966.5|5966|5967|5966.5|5966.25|5965.75|519
1732291010000|2024-11-22 15:56:50|5966.62|5966.12|5967.25|5966.75|5967.25|5966.75|5966.5|5966|257
1732291020000|2024-11-22 15:57:00|5967|5966.5|5967.75|5967.25|5968|5967.5|5967|5966.5|519
1732291030000|2024-11-22 15:57:10|5968|5967.5|5968.25|5967.75|5968.5|5968|5968|5967.5|641
1732291040000|2024-11-22 15:57:20|5968.5|5968|5967|5966.5|5968.5|5968|5967|5966.5|516
1732291050000|2024-11-22 15:57:30|5967.25|5966.75|5966.75|5966.25|5967.25|5966.75|5966.62|5966.12|382
1732291060000|2024-11-22 15:57:40|5966.87|5966.37|5967|5966.5|5967.25|5966.75|5966.87|5966.37|165
1732291070000|2024-11-22 15:57:50|5967.25|5966.75|5967|5966.5|5967.25|5966.75|5967|5966.5|190
1732291080000|2024-11-22 15:58:00|5966.87|5966.37|5966.75|5966.25|5967|5966.5|5966.25|5965.75|474
1732291090000|2024-11-22 15:58:10|5966.5|5966|5967.5|5967|5967.75|5967.25|5966.5|5966|343
1732291100000|2024-11-22 15:58:20|5967.75|5967.25|5967.5|5967|5967.87|5967.37|5967.25|5966.75|435
1732291110000|2024-11-22 15:58:30|5967.25|5966.75|5966.75|5966.25|5967.62|5967.12|5966.5|5966|516
1732291120000|2024-11-22 15:58:40|5966.87|5966.37|5967.5|5967|5967.5|5967|5966.75|5966.25|305
1732291130000|2024-11-22 15:58:50|5967.25|5966.75|5967.75|5967.25|5967.75|5967.25|5967.25|5966.75|244
1732291140000|2024-11-22 15:59:00|5967.87|5967.37|5968|5967.5|5968|5967.5|5967.5|5967|260
1732291150000|2024-11-22 15:59:10|5967.75|5967.25|5967.75|5967.25|5968|5967.5|5967.5|5967|217
1732291160000|2024-11-22 15:59:20|5968|5967.5|5967.25|5966.75|5968|5967.5|5967.25|5966.75|260
1732291170000|2024-11-22 15:59:30|5967.5|5967|5968|5967.5|5968|5967.5|5967.5|5967|301
1732291180000|2024-11-22 15:59:40|5967.87|5967.37|5969.5|5969|5969.75|5969.25|5967.75|5967.25|604
1732291190000|2024-11-22 15:59:50|5969.75|5969.25|5970|5969.5|5970.12|5969.62|5969.25|5968.75|1404
1732291200000|2024-11-22 16:00:00|5970.25|5969.75|5970.5|5970|5971|5970.5|5970|5969.5|1152
1732291210000|2024-11-22 16:00:10|5970.25|5969.75|5970|5969.5|5970.87|5970.37|5970|5969.5|501
1732291220000|2024-11-22 16:00:20|5969.75|5969.25|5970.75|5970.25|5971|5970.5|5969.75|5969.25|818
1732291230000|2024-11-22 16:00:30|5970.5|5970|5970.75|5970.25|5970.75|5970.25|5970.25|5969.75|346
1732291240000|2024-11-22 16:00:40|5970.5|5970|5970.25|5969.75|5970.5|5970|5970|5969.5|391
1732291250000|2024-11-22 16:00:50|5970.5|5970|5970|5969.5|5970.75|5970.25|5970|5969.5|235
1732291260000|2024-11-22 16:01:00|5969.75|5969.25|5969.5|5969|5970|5969.5|5969.25|5968.75|811
1732291270000|2024-11-22 16:01:10|5969.75|5969.25|5968.75|5968.25|5969.75|5969.25|5968.75|5968.25|415
1732291280000|2024-11-22 16:01:20|5968.5|5968|5968.5|5968|5969|5968.5|5968.25|5967.75|431
1732291290000|2024-11-22 16:01:30|5968.25|5967.75|5966.75|5966.25|5968.25|5967.75|5966.5|5966|882
1732291300000|2024-11-22 16:01:40|5966.62|5966.12|5967.37|5966.87|5967.5|5967|5966.5|5966|362
1732291310000|2024-11-22 16:01:50|5967.25|5966.75|5967.25|5966.75|5967.62|5967.12|5967.25|5966.75|133
1732291320000|2024-11-22 16:02:00|5967|5966.5|5967|5966.5|5967.25|5966.75|5966.5|5966|459
1732291330000|2024-11-22 16:02:10|5967.25|5966.75|5967.25|5966.75|5967.5|5967|5966.75|5966.25|454
1732291340000|2024-11-22 16:02:20|5967|5966.5|5965.25|5964.75|5967|5966.5|5965.25|5964.75|1348
1732291350000|2024-11-22 16:02:30|5965.5|5965|5965.75|5965.25|5965.75|5965.25|5965|5964.5|515
1732291360000|2024-11-22 16:02:40|5965.25|5964.75|5964.75|5964.25|5965.25|5964.75|5964.5|5964|448
1732291370000|2024-11-22 16:02:50|5964.62|5964.12|5964.5|5964|5965|5964.5|5964.25|5963.75|473
1732291380000|2024-11-22 16:03:00|5964.75|5964.25|5965|5964.5|5965.5|5965|5964.5|5964|414
1732291390000|2024-11-22 16:03:10|5965.25|5964.75|5965.5|5965|5965.75|5965.25|5965|5964.5|544
1732291400000|2024-11-22 16:03:20|5965.25|5964.75|5965|5964.5|5965.25|5964.75|5964.75|5964.25|338
1732291410000|2024-11-22 16:03:30|5965.25|5964.75|5966|5965.5|5966|5965.5|5964.75|5964.25|653
1732291420000|2024-11-22 16:03:40|5966.12|5965.62|5965.75|5965.25|5966.25|5965.75|5965.75|5965.25|246
1732291430000|2024-11-22 16:03:50|5965.5|5965|5966.25|5965.75|5966.25|5965.75|5965|5964.5|321
1732291440000|2024-11-22 16:04:00|5966|5965.5|5965.5|5965|5966|5965.5|5965.5|5965|288
1732291450000|2024-11-22 16:04:10|5965.37|5964.87|5964.25|5963.75|5965.5|5965|5964.25|5963.75|444
1732291460000|2024-11-22 16:04:20|5964.5|5964|5966.25|5965.75|5966.25|5965.75|5964.5|5964|536
1732291470000|2024-11-22 16:04:30|5965.75|5965.25|5965.75|5965.25|5966|5965.5|5965.5|5965|319
1732291480000|2024-11-22 16:04:40|5965.62|5965.12|5965.25|5964.75|5965.75|5965.25|5965.12|5964.62|378
1732291490000|2024-11-22 16:04:50|5965.5|5965|5965.5|5965|5965.5|5965|5965.25|5964.75|193
1732291500000|2024-11-22 16:05:00|5965.25|5964.75|5965.75|5965.25|5966|5965.5|5965|5964.5|468
1732291510000|2024-11-22 16:05:10|5965.5|5965|5966.12|5965.62|5966.25|5965.75|5965.5|5965|283
1732291520000|2024-11-22 16:05:20|5966.25|5965.75|5966.5|5966|5966.75|5966.25|5966|5965.5|308
1732291530000|2024-11-22 16:05:30|5966.25|5965.75|5967.25|5966.75|5967.25|5966.75|5966.25|5965.75|403
1732291540000|2024-11-22 16:05:40|5967|5966.5|5966.75|5966.25|5967.25|5966.75|5966.5|5966|360
1732291550000|2024-11-22 16:05:50|5966.87|5966.37|5966.5|5966|5967|5966.5|5966.25|5965.75|453
1732291560000|2024-11-22 16:06:00|5966.75|5966.25|5964.75|5964.25|5966.75|5966.25|5964.75|5964.25|622
1732291570000|2024-11-22 16:06:10|5965|5964.5|5964.25|5963.75|5965|5964.5|5964|5963.5|541
1732291580000|2024-11-22 16:06:20|5964.5|5964|5963.75|5963.25|5964.5|5964|5963.75|5963.25|416
1732291590000|2024-11-22 16:06:30|5964|5963.5|5964.25|5963.75|5964.25|5963.75|5963.62|5963.12|386
1732291600000|2024-11-22 16:06:40|5964.12|5963.62|5964.5|5964|5964.5|5964|5963.87|5963.37|419
1732291610000|2024-11-22 16:06:50|5964.75|5964.25|5965.75|5965.25|5965.75|5965.25|5964.75|5964.25|438
1732291620000|2024-11-22 16:07:00|5965.5|5965|5965.5|5965|5966|5965.5|5965.5|5965|357
1732291630000|2024-11-22 16:07:10|5965.37|5964.87|5965|5964.5|5965.5|5965|5965|5964.5|240
1732291640000|2024-11-22 16:07:20|5964.87|5964.37|5964.25|5963.75|5965|5964.5|5964.25|5963.75|353
1732291650000|2024-11-22 16:07:30|5964|5963.5|5964.75|5964.25|5964.75|5964.25|5964|5963.5|255
1732291660000|2024-11-22 16:07:40|5964.62|5964.12|5964.75|5964.25|5965|5964.5|5964.25|5963.75|233
1732291670000|2024-11-22 16:07:50|5964.5|5964|5964.5|5964|5964.75|5964.25|5964.5|5964|214
1732291680000|2024-11-22 16:08:00|5964.62|5964.12|5964.5|5964|5965|5964.5|5964.5|5964|218
1732291690000|2024-11-22 16:08:10|5964.62|5964.12|5964.5|5964|5964.75|5964.25|5964.5|5964|251
1732291700000|2024-11-22 16:08:20|5964.25|5963.75|5963|5962.5|5964.5|5964|5962.75|5962.25|908
1732291710000|2024-11-22 16:08:30|5963.25|5962.75|5963.25|5962.75|5963.25|5962.75|5962.75|5962.25|310
1732291720000|2024-11-22 16:08:40|5963.5|5963|5963.75|5963.25|5964.5|5964|5963.5|5963|413
1732291730000|2024-11-22 16:08:50|5963.87|5963.37|5963.75|5963.25|5964|5963.5|5963.5|5963|231
1732291740000|2024-11-22 16:09:00|5964|5963.5|5963.5|5963|5964|5963.5|5962.75|5962.25|501
1732291750000|2024-11-22 16:09:10|5963.62|5963.12|5963.75|5963.25|5963.75|5963.25|5963.25|5962.75|355
1732291760000|2024-11-22 16:09:20|5964.25|5963.75|5964|5963.5|5964.25|5963.75|5964|5963.5|224
1732291770000|2024-11-22 16:09:30|5964.12|5963.62|5963.5|5963|5964.25|5963.75|5963.5|5963|288
1732291780000|2024-11-22 16:09:40|5963.25|5962.75|5962.5|5962|5963.25|5962.75|5962.5|5962|385
1732291790000|2024-11-22 16:09:50|5961.75|5961.25|5961.75|5961.25|5962|5961.5|5961.5|5961|935
1732291800000|2024-11-22 16:10:00|5962|5961.5|5960.75|5960.25|5962.25|5961.75|5960.5|5960|905
1732291810000|2024-11-22 16:10:10|5960.5|5960|5960.12|5959.62|5960.75|5960.25|5959.5|5959|807
1732291820000|2024-11-22 16:10:20|5960.25|5959.75|5961.75|5961.25|5962.25|5961.75|5960.25|5959.75|876
1732291830000|2024-11-22 16:10:30|5961.25|5960.75|5961.25|5960.75|5961.25|5960.75|5960.5|5960|625
1732291840000|2024-11-22 16:10:40|5961|5960.5|5960.25|5959.75|5961|5960.5|5960.25|5959.75|529
1732291850000|2024-11-22 16:10:50|5960.12|5959.62|5962|5961.5|5962|5961.5|5959.25|5958.75|786
1732291860000|2024-11-22 16:11:00|5962.5|5962|5963.5|5963|5963.5|5963|5962.25|5961.75|734
1732291870000|2024-11-22 16:11:10|5963.75|5963.25|5963.5|5963|5963.75|5963.25|5962.75|5962.25|529
1732291880000|2024-11-22 16:11:20|5963.25|5962.75|5963.5|5963|5963.75|5963.25|5963.25|5962.75|273
1732291890000|2024-11-22 16:11:30|5963.62|5963.12|5963.25|5962.75|5964|5963.5|5963.25|5962.75|310
1732291900000|2024-11-22 16:11:40|5963.5|5963|5962.5|5962|5963.5|5963|5962.5|5962|383
1732291910000|2024-11-22 16:11:50|5962.75|5962.25|5961.5|5961|5962.75|5962.25|5961.25|5960.75|524
1732291920000|2024-11-22 16:12:00|5962|5961.5|5962.25|5961.75|5962.5|5962|5961.75|5961.25|543
1732291930000|2024-11-22 16:12:10|5962.5|5962|5963.75|5963.25|5963.75|5963.25|5962.25|5961.75|336
1732291940000|2024-11-22 16:12:20|5964|5963.5|5964|5963.5|5964.5|5964|5963.75|5963.25|504
1732291950000|2024-11-22 16:12:30|5963.75|5963.25|5963.25|5962.75|5964|5963.5|5963.25|5962.75|220
1732291960000|2024-11-22 16:12:40|5963|5962.5|5961.75|5961.25|5963|5962.5|5961.25|5960.75|429
1732291970000|2024-11-22 16:12:50|5961.5|5961|5961.75|5961.25|5962|5961.5|5961.5|5961|244
1732291980000|2024-11-22 16:13:00|5962|5961.5|5961.25|5960.75|5962|5961.5|5961.25|5960.75|356
1732291990000|2024-11-22 16:13:10|5961.12|5960.62|5960.5|5960|5961.25|5960.75|5960.5|5960|595
1732292000000|2024-11-22 16:13:20|5960.75|5960.25|5960.75|5960.25|5961|5960.5|5960.5|5960|534
1732292010000|2024-11-22 16:13:30|5960.5|5960|5960.75|5960.25|5961|5960.5|5960.25|5959.75|304
1732292020000|2024-11-22 16:13:40|5960.5|5960|5960|5959.5|5960.75|5960.25|5959.75|5959.25|571
1732292030000|2024-11-22 16:13:50|5959.75|5959.25|5958.75|5958.25|5960|5959.5|5958.75|5958.25|1383
1732292040000|2024-11-22 16:14:00|5959|5958.5|5960|5959.5|5960.25|5959.75|5959|5958.5|720
1732292050000|2024-11-22 16:14:10|5959.87|5959.37|5958.75|5958.25|5960.25|5959.75|5958.25|5957.75|563
1732292060000|2024-11-22 16:14:20|5958.5|5958|5959.25|5958.75|5959.25|5958.75|5958.5|5958|461
1732292070000|2024-11-22 16:14:30|5958.5|5958|5958.75|5958.25|5958.75|5958.25|5958.25|5957.75|595
1732292080000|2024-11-22 16:14:40|5959|5958.5|5959.25|5958.75|5959.75|5959.25|5959|5958.5|477
1732292090000|2024-11-22 16:14:50|5959.12|5958.62|5959.75|5959.25|5959.75|5959.25|5959.12|5958.62|160
1732292100000|2024-11-22 16:15:00|5960|5959.5|5961|5960.5|5961|5960.5|5959.75|5959.25|878
1732292110000|2024-11-22 16:15:10|5960.87|5960.37|5960.25|5959.75|5961|5960.5|5959.75|5959.25|410
1732292120000|2024-11-22 16:15:20|5960.12|5959.62|5959.5|5959|5960.5|5960|5959.12|5958.62|392
1732292130000|2024-11-22 16:15:30|5959.25|5958.75|5958.5|5958|5959.5|5959|5958.5|5958|424
1732292140000|2024-11-22 16:15:40|5958.75|5958.25|5957.75|5957.25|5958.75|5958.25|5957.5|5957|582
1732292150000|2024-11-22 16:15:50|5957.5|5957|5958|5957.5|5958.5|5958|5957.5|5957|620
1732292160000|2024-11-22 16:16:00|5957.75|5957.25|5957|5956.5|5957.75|5957.25|5956.25|5955.75|1089
1732292170000|2024-11-22 16:16:10|5956.87|5956.37|5957.5|5957|5957.75|5957.25|5956.5|5956|611
1732292180000|2024-11-22 16:16:20|5957.25|5956.75|5958|5957.5|5958|5957.5|5957.25|5956.75|379
1732292190000|2024-11-22 16:16:30|5958.25|5957.75|5957|5956.5|5958.25|5957.75|5957|5956.5|561
1732292200000|2024-11-22 16:16:40|5956.75|5956.25|5956.75|5956.25|5956.75|5956.25|5956|5955.5|733
1732292210000|2024-11-22 16:16:50|5957|5956.5|5958.5|5958|5958.5|5958|5956.75|5956.25|416
1732292220000|2024-11-22 16:17:00|5958.25|5957.75|5958.5|5958|5959.25|5958.75|5958.25|5957.75|581
1732292230000|2024-11-22 16:17:10|5958.25|5957.75|5958.75|5958.25|5959|5958.5|5958.25|5957.75|599
1732292240000|2024-11-22 16:17:20|5959|5958.5|5958.25|5957.75|5959|5958.5|5958|5957.5|289
1732292250000|2024-11-22 16:17:30|5958.37|5957.87|5958|5957.5|5958.5|5958|5958|5957.5|349
1732292260000|2024-11-22 16:17:40|5958.25|5957.75|5958|5957.5|5958.5|5958|5957.87|5957.37|320
1732292270000|2024-11-22 16:17:50|5958.25|5957.75|5958.5|5958|5958.5|5958|5958.25|5957.75|372
1732292280000|2024-11-22 16:18:00|5958.75|5958.25|5958.5|5958|5959.25|5958.75|5958.25|5957.75|429
1732292290000|2024-11-22 16:18:10|5958.37|5957.87|5957.5|5957|5958.37|5957.87|5957|5956.5|563
1732292300000|2024-11-22 16:18:20|5957.37|5956.87|5957|5956.5|5957.5|5957|5957|5956.5|270
1732292310000|2024-11-22 16:18:30|5956.75|5956.25|5956.75|5956.25|5957|5956.5|5956.5|5956|194
1732292320000|2024-11-22 16:18:40|5956.87|5956.37|5957|5956.5|5957.25|5956.75|5956.75|5956.25|212
1732292330000|2024-11-22 16:18:50|5957.25|5956.75|5956.5|5956|5957.25|5956.75|5956.25|5955.75|395
1732292340000|2024-11-22 16:19:00|5956.25|5955.75|5956|5955.5|5957|5956.5|5956|5955.5|444
1732292350000|2024-11-22 16:19:10|5956.25|5955.75|5955.75|5955.25|5956.5|5956|5955.5|5955|503
1732292360000|2024-11-22 16:19:20|5955.87|5955.37|5954.5|5954|5955.87|5955.37|5954|5953.5|1040
1732292370000|2024-11-22 16:19:30|5954.25|5953.75|5953.25|5952.75|5954.5|5954|5953.25|5952.75|923
1732292380000|2024-11-22 16:19:40|5952.5|5952|5953|5952.5|5953|5952.5|5952.25|5951.75|1388
1732292390000|2024-11-22 16:19:50|5953.25|5952.75|5953.5|5953|5953.5|5953|5952.5|5952|602
1732292400000|2024-11-22 16:20:00|5953.25|5952.75|5953.5|5953|5954.5|5954|5953.25|5952.75|1349
1732292410000|2024-11-22 16:20:10|5953|5952.5|5952.75|5952.25|5953.25|5952.75|5952.5|5952|954
1732292420000|2024-11-22 16:20:20|5952.5|5952|5951.25|5950.75|5952.5|5952|5951|5950.5|1448
1732292430000|2024-11-22 16:20:30|5951|5950.5|5951|5950.5|5952|5951.5|5950.75|5950.25|993
1732292440000|2024-11-22 16:20:40|5950.75|5950.25|5950.25|5949.75|5951|5950.5|5949.75|5949.25|1233
1732292450000|2024-11-22 16:20:50|5950|5949.5|5950|5949.5|5951|5950.5|5950|5949.5|782
1732292460000|2024-11-22 16:21:00|5949.5|5949|5949.75|5949.25|5950.25|5949.75|5949.5|5949|1042
1732292470000|2024-11-22 16:21:10|5949.5|5949|5951.5|5951|5951.5|5951|5949.25|5948.75|964
1732292480000|2024-11-22 16:21:20|5951.75|5951.25|5953.25|5952.75|5953.25|5952.75|5951.75|5951.25|1148
1732292490000|2024-11-22 16:21:30|5953.75|5953.25|5954.5|5954|5954.75|5954.25|5953.25|5952.75|928
1732292500000|2024-11-22 16:21:40|5954.75|5954.25|5954.75|5954.25|5955|5954.5|5954.5|5954|490
1732292510000|2024-11-22 16:21:50|5954.5|5954|5955|5954.5|5955|5954.5|5954.25|5953.75|585
1732292520000|2024-11-22 16:22:00|5955.25|5954.75|5955.62|5955.12|5955.75|5955.25|5955|5954.5|665
1732292530000|2024-11-22 16:22:10|5955.5|5955|5956.5|5956|5956.5|5956|5955.25|5954.75|806
1732292540000|2024-11-22 16:22:20|5956.25|5955.75|5957.5|5957|5957.5|5957|5956.25|5955.75|838
1732292550000|2024-11-22 16:22:30|5957.25|5956.75|5957.5|5957|5958|5957.5|5957.25|5956.75|829
1732292560000|2024-11-22 16:22:40|5957.25|5956.75|5956.25|5955.75|5957.25|5956.75|5956|5955.5|989
1732292570000|2024-11-22 16:22:50|5956|5955.5|5957|5956.5|5957.25|5956.75|5956|5955.5|441
1732292580000|2024-11-22 16:23:00|5957.25|5956.75|5957.75|5957.25|5958.5|5958|5957.25|5956.75|758
1732292590000|2024-11-22 16:23:10|5958|5957.5|5958|5957.5|5958|5957.5|5957.25|5956.75|615
1732292600000|2024-11-22 16:23:20|5957.87|5957.37|5958.5|5958|5958.75|5958.25|5957.75|5957.25|333
1732292610000|2024-11-22 16:23:30|5958.75|5958.25|5958|5957.5|5958.75|5958.25|5958|5957.5|503
1732292620000|2024-11-22 16:23:40|5957.75|5957.25|5957.25|5956.75|5958|5957.5|5956.75|5956.25|483
1732292630000|2024-11-22 16:23:50|5957.37|5956.87|5957.75|5957.25|5957.75|5957.25|5957.25|5956.75|306
1732292640000|2024-11-22 16:24:00|5959|5958.5|5957|5956.5|5959.25|5958.75|5957|5956.5|775
1732292650000|2024-11-22 16:24:10|5957.25|5956.75|5957|5956.5|5957.5|5957|5957|5956.5|287
1732292660000|2024-11-22 16:24:20|5956.75|5956.25|5957.25|5956.75|5957.25|5956.75|5956.75|5956.25|360
1732292670000|2024-11-22 16:24:30|5957.5|5957|5957|5956.5|5957.75|5957.25|5957|5956.5|334
1732292680000|2024-11-22 16:24:40|5957.25|5956.75|5957|5956.5|5957.25|5956.75|5956.75|5956.25|318
1732292690000|2024-11-22 16:24:50|5957.12|5956.62|5957.5|5957|5957.75|5957.25|5956.75|5956.25|297
1732292700000|2024-11-22 16:25:00|5957.25|5956.75|5957|5956.5|5957.75|5957.25|5956.62|5956.12|440
1732292710000|2024-11-22 16:25:10|5957.25|5956.75|5955.5|5955|5957.25|5956.75|5955.5|5955|1413
1732292720000|2024-11-22 16:25:20|5955.75|5955.25|5955.25|5954.75|5955.75|5955.25|5955.12|5954.62|512
1732292730000|2024-11-22 16:25:30|5955.37|5954.87|5955.5|5955|5956|5955.5|5955.12|5954.62|406
1732292740000|2024-11-22 16:25:40|5955.25|5954.75|5955.25|5954.75|5955.75|5955.25|5954.62|5954.12|740
1732292750000|2024-11-22 16:25:50|5955|5954.5|5954.5|5954|5955|5954.5|5954.25|5953.75|454
1732292760000|2024-11-22 16:26:00|5955|5954.5|5956.25|5955.75|5956.25|5955.75|5955|5954.5|879
1732292770000|2024-11-22 16:26:10|5956.12|5955.62|5955.5|5955|5956.5|5956|5955.25|5954.75|534
1732292780000|2024-11-22 16:26:20|5955.37|5954.87|5955|5954.5|5955.37|5954.87|5955|5954.5|304
1732292790000|2024-11-22 16:26:30|5954.87|5954.37|5953.75|5953.25|5955|5954.5|5953.75|5953.25|1286
1732292800000|2024-11-22 16:26:40|5953.5|5953|5952.75|5952.25|5953.5|5953|5952|5951.5|1134
1732292810000|2024-11-22 16:26:50|5952.5|5952|5951.75|5951.25|5952.75|5952.25|5951.75|5951.25|609
1732292820000|2024-11-22 16:27:00|5952|5951.5|5953.25|5952.75|5953.75|5953.25|5952|5951.5|863
1732292830000|2024-11-22 16:27:10|5953.37|5952.87|5952.75|5952.25|5953.5|5953|5952.75|5952.25|469
1732292840000|2024-11-22 16:27:20|5953|5952.5|5953|5952.5|5953.25|5952.75|5952.75|5952.25|345
1732292850000|2024-11-22 16:27:30|5952.75|5952.25|5953.5|5953|5954.25|5953.75|5952.75|5952.25|396
1732292860000|2024-11-22 16:27:40|5953.37|5952.87|5953.5|5953|5954|5953.5|5953.25|5952.75|311
1732292870000|2024-11-22 16:27:50|5953.37|5952.87|5954.25|5953.75|5954.5|5954|5953.37|5952.87|450
1732292880000|2024-11-22 16:28:00|5954.5|5954|5955.75|5955.25|5955.75|5955.25|5954|5953.5|621
1732292890000|2024-11-22 16:28:10|5955.5|5955|5956|5955.5|5956|5955.5|5955.5|5955|500
1732292900000|2024-11-22 16:28:20|5955.25|5954.75|5954.75|5954.25|5955.25|5954.75|5954.5|5954|358
1732292910000|2024-11-22 16:28:30|5955|5954.5|5956|5955.5|5956.25|5955.75|5955|5954.5|482
1732292920000|2024-11-22 16:28:40|5956.25|5955.75|5956.5|5956|5956.5|5956|5955.75|5955.25|461
1732292930000|2024-11-22 16:28:50|5956.25|5955.75|5956.5|5956|5956.75|5956.25|5956.25|5955.75|450
1732292940000|2024-11-22 16:29:00|5956.75|5956.25|5956.5|5956|5956.75|5956.25|5956.25|5955.75|518
1732292950000|2024-11-22 16:29:10|5956.75|5956.25|5957.75|5957.25|5957.75|5957.25|5956.5|5956|611
1732292960000|2024-11-22 16:29:20|5958|5957.5|5958.5|5958|5958.75|5958.25|5957.75|5957.25|723
1732292970000|2024-11-22 16:29:30|5958.25|5957.75|5958|5957.5|5958.75|5958.25|5958|5957.5|315
1732292980000|2024-11-22 16:29:40|5958.25|5957.75|5957.5|5957|5958.25|5957.75|5957.5|5957|335
1732292990000|2024-11-22 16:29:50|5957.75|5957.25|5958|5957.5|5958|5957.5|5957.75|5957.25|280
1732293000000|2024-11-22 16:30:00|5958.25|5957.75|5957.75|5957.25|5958.25|5957.75|5957.12|5956.62|607
1732293010000|2024-11-22 16:30:10|5958|5957.5|5957.25|5956.75|5958|5957.5|5957.25|5956.75|390
1732293020000|2024-11-22 16:30:20|5956.75|5956.25|5956.75|5956.25|5956.75|5956.25|5956|5955.5|878
1732293030000|2024-11-22 16:30:30|5956.5|5956|5956|5955.5|5956.75|5956.25|5956|5955.5|357
1732293040000|2024-11-22 16:30:40|5955.75|5955.25|5956|5955.5|5956.25|5955.75|5955|5954.5|889
1732293050000|2024-11-22 16:30:50|5956.25|5955.75|5955.75|5955.25|5956.25|5955.75|5955.5|5955|418
1732293060000|2024-11-22 16:31:00|5955.5|5955|5955|5954.5|5956|5955.5|5955|5954.5|438
1732293070000|2024-11-22 16:31:10|5954.87|5954.37|5954.5|5954|5955.25|5954.75|5954.25|5953.75|610
1732293080000|2024-11-22 16:31:20|5954.37|5953.87|5955|5954.5|5955|5954.5|5954.25|5953.75|309
1732293090000|2024-11-22 16:31:30|5954.75|5954.25|5954.75|5954.25|5955|5954.5|5954.5|5954|313
1732293100000|2024-11-22 16:31:40|5954.5|5954|5954.62|5954.12|5955|5954.5|5954.25|5953.75|329
1732293110000|2024-11-22 16:31:50|5954.75|5954.25|5954.25|5953.75|5954.75|5954.25|5953.75|5953.25|335
1732293120000|2024-11-22 16:32:00|5954|5953.5|5953.5|5953|5954.25|5953.75|5953.5|5953|391
1732293130000|2024-11-22 16:32:10|5953.37|5952.87|5953.25|5952.75|5953.5|5953|5952.75|5952.25|764
1732293140000|2024-11-22 16:32:20|5953.75|5953.25|5952.5|5952|5953.75|5953.25|5952.5|5952|378
1732293150000|2024-11-22 16:32:30|5952.75|5952.25|5952.25|5951.75|5953|5952.5|5952|5951.5|362
1732293160000|2024-11-22 16:32:40|5952|5951.5|5952|5951.5|5952.5|5952|5951.75|5951.25|655
1732293170000|2024-11-22 16:32:50|5952.25|5951.75|5954|5953.5|5954.25|5953.75|5952.25|5951.75|587
1732293180000|2024-11-22 16:33:00|5954.25|5953.75|5952.75|5952.25|5954.25|5953.75|5952.75|5952.25|512
1732293190000|2024-11-22 16:33:10|5952.87|5952.37|5953.5|5953|5953.75|5953.25|5952.75|5952.25|267
1732293200000|2024-11-22 16:33:20|5953.62|5953.12|5953.25|5952.75|5953.62|5953.12|5953.25|5952.75|222
1732293210000|2024-11-22 16:33:30|5953.5|5953|5953.5|5953|5953.75|5953.25|5953.25|5952.75|192
1732293220000|2024-11-22 16:33:40|5954|5953.5|5952.75|5952.25|5954|5953.5|5952.75|5952.25|334
1732293230000|2024-11-22 16:33:50|5952.5|5952|5952.25|5951.75|5952.5|5952|5952|5951.5|411
1732293240000|2024-11-22 16:34:00|5952.12|5951.62|5953|5952.5|5953.5|5953|5952|5951.5|605
1732293250000|2024-11-22 16:34:10|5952.87|5952.37|5952.5|5952|5953.25|5952.75|5952.5|5952|364
1732293260000|2024-11-22 16:34:20|5952.62|5952.12|5953.25|5952.75|5953.25|5952.75|5952.62|5952.12|191
1732293270000|2024-11-22 16:34:30|5953.5|5953|5952.75|5952.25|5953.75|5953.25|5952.75|5952.25|362
1732293280000|2024-11-22 16:34:40|5952.87|5952.37|5954|5953.5|5954|5953.5|5952.87|5952.37|253
1732293290000|2024-11-22 16:34:50|5953.75|5953.25|5954.5|5954|5954.75|5954.25|5953.75|5953.25|502
1732293300000|2024-11-22 16:35:00|5954.25|5953.75|5954.5|5954|5955.12|5954.62|5954.25|5953.75|643
1732293310000|2024-11-22 16:35:10|5954.25|5953.75|5954.25|5953.75|5954.5|5954|5953.75|5953.25|288
1732293320000|2024-11-22 16:35:20|5954.5|5954|5954.75|5954.25|5955.25|5954.75|5954.25|5953.75|439
1732293330000|2024-11-22 16:35:30|5954.5|5954|5955.5|5955|5955.75|5955.25|5954.5|5954|446
1732293340000|2024-11-22 16:35:40|5955.75|5955.25|5955.5|5955|5955.87|5955.37|5955.5|5955|394
1732293350000|2024-11-22 16:35:50|5955.75|5955.25|5955.25|5954.75|5956|5955.5|5955|5954.5|387
1732293360000|2024-11-22 16:36:00|5955.5|5955|5955.25|5954.75|5955.75|5955.25|5955|5954.5|352
1732293370000|2024-11-22 16:36:10|5955|5954.5|5954.75|5954.25|5955.25|5954.75|5954.75|5954.25|457
1732293380000|2024-11-22 16:36:20|5954.87|5954.37|5954.75|5954.25|5955|5954.5|5954.25|5953.75|376
1732293390000|2024-11-22 16:36:30|5954.5|5954|5954.5|5954|5955|5954.5|5954.5|5954|326
1732293400000|2024-11-22 16:36:40|5954.75|5954.25|5955|5954.5|5955.12|5954.62|5954.5|5954|219
1732293410000|2024-11-22 16:36:50|5955.25|5954.75|5954.5|5954|5955.25|5954.75|5954.5|5954|284
1732293420000|2024-11-22 16:37:00|5954.37|5953.87|5954.75|5954.25|5954.75|5954.25|5954.25|5953.75|319
1732293430000|2024-11-22 16:37:10|5955|5954.5|5954.75|5954.25|5955.12|5954.62|5954.5|5954|256
1732293440000|2024-11-22 16:37:20|5954.87|5954.37|5955|5954.5|5955.25|5954.75|5954.75|5954.25|208
1732293450000|2024-11-22 16:37:30|5955.25|5954.75|5955|5954.5|5955.5|5955|5954.75|5954.25|339
1732293460000|2024-11-22 16:37:40|5955.25|5954.75|5955.5|5955|5956|5955.5|5955|5954.5|380
1732293470000|2024-11-22 16:37:50|5955.75|5955.25|5956.25|5955.75|5956.5|5956|5955.75|5955.25|368
1732293480000|2024-11-22 16:38:00|5956.37|5955.87|5956|5955.5|5956.5|5956|5956|5955.5|211
1732293490000|2024-11-22 16:38:10|5956.25|5955.75|5956.75|5956.25|5956.75|5956.25|5956|5955.5|282
1732293500000|2024-11-22 16:38:20|5957.25|5956.75|5958.75|5958.25|5958.75|5958.25|5957.25|5956.75|1136
1732293510000|2024-11-22 16:38:30|5958.5|5958|5958|5957.5|5959.25|5958.75|5957.75|5957.25|1132
1732293520000|2024-11-22 16:38:40|5958.25|5957.75|5958.75|5958.25|5958.87|5958.37|5958.25|5957.75|392
1732293530000|2024-11-22 16:38:50|5958.87|5958.37|5959.75|5959.25|5959.75|5959.25|5958.87|5958.37|280
1732293540000|2024-11-22 16:39:00|5959.87|5959.37|5960.75|5960.25|5960.75|5960.25|5959.25|5958.75|870
1732293550000|2024-11-22 16:39:10|5961|5960.5|5960|5959.5|5961.25|5960.75|5959.5|5959|867
1732293560000|2024-11-22 16:39:20|5960.25|5959.75|5960.5|5960|5960.75|5960.25|5960.25|5959.75|526
1732293570000|2024-11-22 16:39:30|5960.75|5960.25|5959.75|5959.25|5961|5960.5|5959.75|5959.25|814
1732293580000|2024-11-22 16:39:40|5960|5959.5|5960.25|5959.75|5960.25|5959.75|5959.25|5958.75|970
1732293590000|2024-11-22 16:39:50|5960|5959.5|5960.25|5959.75|5960.25|5959.75|5959.75|5959.25|776
1732293600000|2024-11-22 16:40:00|5960|5959.5|5960.25|5959.75|5960.75|5960.25|5960|5959.5|691
1732293610000|2024-11-22 16:40:10|5959.75|5959.25|5960|5959.5|5960.12|5959.62|5959.5|5959|686
1732293620000|2024-11-22 16:40:20|5959.75|5959.25|5959.75|5959.25|5960|5959.5|5959.75|5959.25|296
1732293630000|2024-11-22 16:40:30|5959.5|5959|5957.5|5957|5959.5|5959|5957.25|5956.75|884
1732293640000|2024-11-22 16:40:40|5957.75|5957.25|5958|5957.5|5958.25|5957.75|5957.75|5957.25|341
1732293650000|2024-11-22 16:40:50|5957.75|5957.25|5957.75|5957.25|5958|5957.5|5957.25|5956.75|508
1732293660000|2024-11-22 16:41:00|5957.5|5957|5956.75|5956.25|5958|5957.5|5956.75|5956.25|371
1732293670000|2024-11-22 16:41:10|5956.5|5956|5956.75|5956.25|5957|5956.5|5956.25|5955.75|457
1732293680000|2024-11-22 16:41:20|5957|5956.5|5956|5955.5|5957|5956.5|5955.75|5955.25|340
1732293690000|2024-11-22 16:41:30|5956.25|5955.75|5956.25|5955.75|5956.25|5955.75|5955.12|5954.62|589
1732293700000|2024-11-22 16:41:40|5956|5955.5|5955.75|5955.25|5956.5|5956|5955.5|5955|352
1732293710000|2024-11-22 16:41:50|5956|5955.5|5956.25|5955.75|5956.25|5955.75|5955.5|5955|304
1732293720000|2024-11-22 16:42:00|5956|5955.5|5955.75|5955.25|5956.87|5956.37|5955.75|5955.25|485
1732293730000|2024-11-22 16:42:10|5955.5|5955|5955|5954.5|5955.75|5955.25|5955|5954.5|730
1732293740000|2024-11-22 16:42:20|5955.25|5954.75|5955.5|5955|5955.75|5955.25|5955|5954.5|205
1732293750000|2024-11-22 16:42:30|5955.75|5955.25|5956.25|5955.75|5956.37|5955.87|5955.5|5955|417
1732293760000|2024-11-22 16:42:40|5956|5955.5|5956.5|5956|5956.5|5956|5956|5955.5|200
1732293770000|2024-11-22 16:42:50|5956.62|5956.12|5956.25|5955.75|5957|5956.5|5956.25|5955.75|376
1732293780000|2024-11-22 16:43:00|5956.12|5955.62|5957|5956.5|5957|5956.5|5956|5955.5|281
1732293790000|2024-11-22 16:43:10|5956.75|5956.25|5956|5955.5|5956.87|5956.37|5956|5955.5|257
1732293800000|2024-11-22 16:43:20|5955.75|5955.25|5954.5|5954|5955.75|5955.25|5954.5|5954|371
1732293810000|2024-11-22 16:43:30|5954.62|5954.12|5954.75|5954.25|5955|5954.5|5954.5|5954|291
1732293820000|2024-11-22 16:43:40|5954.5|5954|5954.25|5953.75|5954.75|5954.25|5953.37|5952.87|821
1732293830000|2024-11-22 16:43:50|5954|5953.5|5953.25|5952.75|5954.25|5953.75|5953.25|5952.75|287
1732293840000|2024-11-22 16:44:00|5953|5952.5|5954|5953.5|5954|5953.5|5952.75|5952.25|556
1732293850000|2024-11-22 16:44:10|5953.87|5953.37|5954.37|5953.87|5954.5|5954|5953.87|5953.37|282
1732293860000|2024-11-22 16:44:20|5954.25|5953.75|5954.25|5953.75|5954.5|5954|5954.25|5953.75|282
1732293870000|2024-11-22 16:44:30|5954.5|5954|5954|5953.5|5954.5|5954|5954|5953.5|170
1732293880000|2024-11-22 16:44:40|5954.25|5953.75|5953.25|5952.75|5954.25|5953.75|5953.25|5952.75|291
1732293890000|2024-11-22 16:44:50|5953.12|5952.62|5952.12|5951.62|5953.25|5952.75|5952.12|5951.62|286
1732293900000|2024-11-22 16:45:00|5952.5|5952|5952.25|5951.75|5953.25|5952.75|5952|5951.5|971
1732293910000|2024-11-22 16:45:10|5952|5951.5|5952.5|5952|5952.75|5952.25|5952|5951.5|445
1732293920000|2024-11-22 16:45:20|5952.37|5951.87|5952.25|5951.75|5952.37|5951.87|5951.25|5950.75|479
1732293930000|2024-11-22 16:45:30|5952.5|5952|5952.5|5952|5952.75|5952.25|5951.75|5951.25|264
1732293940000|2024-11-22 16:45:40|5952.62|5952.12|5953.25|5952.75|5953.25|5952.75|5952.5|5952|476
1732293950000|2024-11-22 16:45:50|5953.12|5952.62|5953.25|5952.75|5953.5|5953|5952.5|5952|623
1732293960000|2024-11-22 16:46:00|5953.5|5953|5953.75|5953.25|5953.75|5953.25|5953|5952.5|504
1732293970000|2024-11-22 16:46:10|5953.5|5953|5954.5|5954|5954.75|5954.25|5953.5|5953|679
1732293980000|2024-11-22 16:46:20|5954.25|5953.75|5954|5953.5|5954.5|5954|5953.75|5953.25|398
1732293990000|2024-11-22 16:46:30|5953.75|5953.25|5953.5|5953|5954|5953.5|5953.5|5953|288
1732294000000|2024-11-22 16:46:40|5953.75|5953.25|5953.25|5952.75|5953.75|5953.25|5953.25|5952.75|208
1732294010000|2024-11-22 16:46:50|5952.75|5952.25|5951.25|5950.75|5952.75|5952.25|5951|5950.5|667
1732294020000|2024-11-22 16:47:00|5951|5950.5|5952.25|5951.75|5952.25|5951.75|5951|5950.5|416
1732294030000|2024-11-22 16:47:10|5952|5951.5|5954|5953.5|5954.25|5953.75|5952|5951.5|534
1732294040000|2024-11-22 16:47:20|5953.87|5953.37|5954.5|5954|5955.5|5955|5953.87|5953.37|954
1732294050000|2024-11-22 16:47:30|5954.25|5953.75|5954.75|5954.25|5954.75|5954.25|5954.25|5953.75|244
1732294060000|2024-11-22 16:47:40|5954.5|5954|5954.75|5954.25|5955.25|5954.75|5954.5|5954|463
1732294070000|2024-11-22 16:47:50|5954.87|5954.37|5955.75|5955.25|5956|5955.5|5954.87|5954.37|336
1732294080000|2024-11-22 16:48:00|5955.5|5955|5956.5|5956|5956.5|5956|5955.5|5955|566
1732294090000|2024-11-22 16:48:10|5956.37|5955.87|5956|5955.5|5956.5|5956|5955.75|5955.25|449
1732294100000|2024-11-22 16:48:20|5955.87|5955.37|5956.25|5955.75|5956.25|5955.75|5955.87|5955.37|750
1732294110000|2024-11-22 16:48:30|5956|5955.5|5956.25|5955.75|5956.5|5956|5956|5955.5|656
1732294120000|2024-11-22 16:48:40|5956.5|5956|5957.75|5957.25|5957.75|5957.25|5956.5|5956|774
1732294130000|2024-11-22 16:48:50|5958.25|5957.75|5958|5957.5|5958.25|5957.75|5957.5|5957|542
1732294140000|2024-11-22 16:49:00|5958.25|5957.75|5959|5958.5|5959.25|5958.75|5958|5957.5|585
1732294150000|2024-11-22 16:49:10|5958.75|5958.25|5959|5958.5|5959.25|5958.75|5958.75|5958.25|382
1732294160000|2024-11-22 16:49:20|5958.87|5958.37|5958|5957.5|5958.87|5958.37|5958|5957.5|370
1732294170000|2024-11-22 16:49:30|5958.12|5957.62|5958.75|5958.25|5959|5958.5|5958.12|5957.62|245
1732294180000|2024-11-22 16:49:40|5958.5|5958|5958.5|5958|5958.75|5958.25|5958.25|5957.75|347
1732294190000|2024-11-22 16:49:50|5958.25|5957.75|5958.5|5958|5958.5|5958|5958.25|5957.75|316
1732294200000|2024-11-22 16:50:00|5958.62|5958.12|5958|5957.5|5958.75|5958.25|5958|5957.5|423
1732294210000|2024-11-22 16:50:10|5958.12|5957.62|5956.5|5956|5958.12|5957.62|5956.5|5956|375
1732294220000|2024-11-22 16:50:20|5956.25|5955.75|5956|5955.5|5956.5|5956|5955.62|5955.12|634
1732294230000|2024-11-22 16:50:30|5956.12|5955.62|5956.5|5956|5957|5956.5|5956.12|5955.62|323
1732294240000|2024-11-22 16:50:40|5956.37|5955.87|5957.75|5957.25|5957.75|5957.25|5956.37|5955.87|272
1732294250000|2024-11-22 16:50:50|5958|5957.5|5958.25|5957.75|5958.5|5958|5958|5957.5|325
1732294260000|2024-11-22 16:51:00|5958|5957.5|5959|5958.5|5959.25|5958.75|5958|5957.5|378
1732294270000|2024-11-22 16:51:10|5959.25|5958.75|5959.5|5959|5960|5959.5|5959|5958.5|747
1732294280000|2024-11-22 16:51:20|5960|5959.5|5959.75|5959.25|5960.25|5959.75|5959.5|5959|571
1732294290000|2024-11-22 16:51:30|5960.25|5959.75|5960|5959.5|5960.25|5959.75|5960|5959.5|416
1732294300000|2024-11-22 16:51:40|5959.75|5959.25|5959.75|5959.25|5960.5|5960|5959.5|5959|698
1732294310000|2024-11-22 16:51:50|5960|5959.5|5961.75|5961.25|5962|5961.5|5960|5959.5|1573
1732294320000|2024-11-22 16:52:00|5962|5961.5|5962|5961.5|5962.75|5962.25|5961.5|5961|1073
1732294330000|2024-11-22 16:52:10|5961.75|5961.25|5961.25|5960.75|5961.75|5961.25|5961|5960.5|322
1732294340000|2024-11-22 16:52:20|5961.75|5961.25|5961.75|5961.25|5962.25|5961.75|5961.62|5961.12|628
1732294350000|2024-11-22 16:52:30|5961.5|5961|5961.25|5960.75|5961.5|5961|5961|5960.5|397
1732294360000|2024-11-22 16:52:40|5961.5|5961|5961.25|5960.75|5961.5|5961|5961.25|5960.75|491
1732294370000|2024-11-22 16:52:50|5961|5960.5|5961|5960.5|5961.25|5960.75|5960.75|5960.25|277
1732294380000|2024-11-22 16:53:00|5961.25|5960.75|5961.25|5960.75|5961.5|5961|5961|5960.5|249
1732294390000|2024-11-22 16:53:10|5961.12|5960.62|5961|5960.5|5961.12|5960.62|5960.25|5959.75|936
1732294400000|2024-11-22 16:53:20|5960.87|5960.37|5961|5960.5|5961|5960.5|5960.75|5960.25|195
1732294410000|2024-11-22 16:53:30|5961.25|5960.75|5961.5|5961|5961.75|5961.25|5961|5960.5|625
1732294420000|2024-11-22 16:53:40|5961.25|5960.75|5961.75|5961.25|5961.75|5961.25|5961|5960.5|260
1732294430000|2024-11-22 16:53:50|5962.25|5961.75|5961.75|5961.25|5962.5|5962|5961.5|5961|416
1732294440000|2024-11-22 16:54:00|5962|5961.5|5961|5960.5|5962|5961.5|5961|5960.5|306
1732294450000|2024-11-22 16:54:10|5960.87|5960.37|5960|5959.5|5961.25|5960.75|5960|5959.5|700
1732294460000|2024-11-22 16:54:20|5960.25|5959.75|5961|5960.5|5961|5960.5|5960.25|5959.75|530
1732294470000|2024-11-22 16:54:30|5961.25|5960.75|5962|5961.5|5962|5961.5|5961.25|5960.75|436
1732294480000|2024-11-22 16:54:40|5962.25|5961.75|5962.5|5962|5962.62|5962.12|5962.12|5961.62|297
1732294490000|2024-11-22 16:54:50|5962.62|5962.12|5963|5962.5|5963|5962.5|5962.5|5962|330
1732294500000|2024-11-22 16:55:00|5962.25|5961.75|5962|5961.5|5962.5|5962|5962|5961.5|422
1732294510000|2024-11-22 16:55:10|5962.25|5961.75|5961.75|5961.25|5962.25|5961.75|5961.75|5961.25|167
1732294520000|2024-11-22 16:55:20|5962|5961.5|5963|5962.5|5963|5962.5|5962|5961.5|615
1732294530000|2024-11-22 16:55:30|5962.75|5962.25|5963|5962.5|5963|5962.5|5962.5|5962|263
1732294540000|2024-11-22 16:55:40|5963.25|5962.75|5963.5|5963|5963.5|5963|5963|5962.5|365
1732294550000|2024-11-22 16:55:50|5963.62|5963.12|5963|5962.5|5963.62|5963.12|5962.75|5962.25|326
1732294560000|2024-11-22 16:56:00|5962.87|5962.37|5962.25|5961.75|5962.87|5962.37|5962|5961.5|434
1732294570000|2024-11-22 16:56:10|5962.12|5961.62|5962.25|5961.75|5962.25|5961.75|5961.75|5961.25|288
1732294580000|2024-11-22 16:56:20|5962.12|5961.62|5962.25|5961.75|5962.25|5961.75|5961.75|5961.25|282
1732294590000|2024-11-22 16:56:30|5962.37|5961.87|5963|5962.5|5963|5962.5|5962.12|5961.62|260
1732294600000|2024-11-22 16:56:40|5962.75|5962.25|5962.5|5962|5962.87|5962.37|5962.25|5961.75|360
1732294610000|2024-11-22 16:56:50|5962.25|5961.75|5961.25|5960.75|5962.25|5961.75|5961.25|5960.75|277
1732294620000|2024-11-22 16:57:00|5961|5960.5|5961.75|5961.25|5962|5961.5|5961|5960.5|369
1732294630000|2024-11-22 16:57:10|5961.62|5961.12|5962|5961.5|5962|5961.5|5961.12|5960.62|313
1732294640000|2024-11-22 16:57:20|5962.12|5961.62|5962.25|5961.75|5962.25|5961.75|5962|5961.5|111
1732294650000|2024-11-22 16:57:30|5962|5961.5|5962.37|5961.87|5962.5|5962|5962|5961.5|227
1732294660000|2024-11-22 16:57:40|5962.25|5961.75|5962.75|5962.25|5963|5962.5|5962.25|5961.75|243
1732294670000|2024-11-22 16:57:50|5962.62|5962.12|5962.5|5962|5962.75|5962.25|5962.5|5962|182
1732294680000|2024-11-22 16:58:00|5962.75|5962.25|5961.75|5961.25|5962.75|5962.25|5961.62|5961.12|325
1732294690000|2024-11-22 16:58:10|5961.87|5961.37|5961.75|5961.25|5962|5961.5|5961.62|5961.12|259
1732294700000|2024-11-22 16:58:20|5961.5|5961|5961.75|5961.25|5962|5961.5|5961.5|5961|229
1732294710000|2024-11-22 16:58:30|5962|5961.5|5962.25|5961.75|5962.25|5961.75|5961.75|5961.25|208
1732294720000|2024-11-22 16:58:40|5962.12|5961.62|5962.5|5962|5962.5|5962|5962|5961.5|248
1732294730000|2024-11-22 16:58:50|5962.75|5962.25|5962.5|5962|5962.75|5962.25|5962.25|5961.75|149
1732294740000|2024-11-22 16:59:00|5962.25|5961.75|5962.25|5961.75|5962.37|5961.87|5962.12|5961.62|231
1732294750000|2024-11-22 16:59:10|5962.12|5961.62|5962|5961.5|5962.12|5961.62|5961.62|5961.12|270
1732294760000|2024-11-22 16:59:20|5961.87|5961.37|5961.75|5961.25|5962.5|5962|5961.75|5961.25|465
1732294770000|2024-11-22 16:59:30|5962|5961.5|5961.5|5961|5962|5961.5|5961.5|5961|211
1732294780000|2024-11-22 16:59:40|5961.75|5961.25|5961.75|5961.25|5962|5961.5|5961.75|5961.25|317
1732294790000|2024-11-22 16:59:50|5962|5961.5|5962.25|5961.75|5962.25|5961.75|5961.75|5961.25|479
1732294800000|2024-11-22 17:00:00|5962.5|5962|5961.5|5961|5962.5|5962|5960.75|5960.25|960
1732294810000|2024-11-22 17:00:10|5961.25|5960.75|5960.75|5960.25|5961.37|5960.87|5960.75|5960.25|214
1732294820000|2024-11-22 17:00:20|5960.62|5960.12|5959.5|5959|5960.75|5960.25|5959.25|5958.75|930
1732294830000|2024-11-22 17:00:30|5959.25|5958.75|5959.75|5959.25|5960|5959.5|5959.25|5958.75|422
1732294840000|2024-11-22 17:00:40|5959.87|5959.37|5960|5959.5|5960|5959.5|5959.5|5959|233
1732294850000|2024-11-22 17:00:50|5959.87|5959.37|5959.75|5959.25|5960|5959.5|5959.5|5959|257
1732294860000|2024-11-22 17:01:00|5959.5|5959|5959.25|5958.75|5959.5|5959|5959|5958.5|568
1732294870000|2024-11-22 17:01:10|5959.12|5958.62|5960.25|5959.75|5960.25|5959.75|5959|5958.5|404
1732294880000|2024-11-22 17:01:20|5960.12|5959.62|5960.5|5960|5960.5|5960|5960.12|5959.62|146
1732294890000|2024-11-22 17:01:30|5960.75|5960.25|5960|5959.5|5960.75|5960.25|5960|5959.5|250
1732294900000|2024-11-22 17:01:40|5960.12|5959.62|5960.5|5960|5960.62|5960.12|5960.12|5959.62|78
1732294910000|2024-11-22 17:01:50|5960.25|5959.75|5961|5960.5|5961.25|5960.75|5960.25|5959.75|237
1732294920000|2024-11-22 17:02:00|5960.75|5960.25|5961|5960.5|5961.25|5960.75|5960.75|5960.25|265
1732294930000|2024-11-22 17:02:10|5961.25|5960.75|5962.25|5961.75|5962.5|5962|5961|5960.5|631
1732294940000|2024-11-22 17:02:20|5962.5|5962|5962.25|5961.75|5962.5|5962|5962|5961.5|293
1732294950000|2024-11-22 17:02:30|5962.12|5961.62|5962|5961.5|5962.25|5961.75|5961.5|5961|297
1732294960000|2024-11-22 17:02:40|5962.25|5961.75|5962.25|5961.75|5962.25|5961.75|5962.25|5961.75|70
1732294970000|2024-11-22 17:02:50|5961.75|5961.25|5961.5|5961|5961.75|5961.25|5961.25|5960.75|347
1732294980000|2024-11-22 17:03:00|5961.25|5960.75|5961.25|5960.75|5961.5|5961|5961|5960.5|275
1732294990000|2024-11-22 17:03:10|5961.37|5960.87|5961|5960.5|5961.75|5961.25|5960.87|5960.37|336
1732295000000|2024-11-22 17:03:20|5960.87|5960.37|5961.5|5961|5961.75|5961.25|5960.87|5960.37|410
1732295010000|2024-11-22 17:03:30|5961.37|5960.87|5961.25|5960.75|5961.37|5960.87|5961.25|5960.75|86
1732295020000|2024-11-22 17:03:40|5961.5|5961|5961.5|5961|5961.75|5961.25|5961.25|5960.75|220
1732295030000|2024-11-22 17:03:50|5961.62|5961.12|5962|5961.5|5962|5961.5|5961.62|5961.12|158
1732295040000|2024-11-22 17:04:00|5961.87|5961.37|5962.25|5961.75|5962.25|5961.75|5961.75|5961.25|210
1732295050000|2024-11-22 17:04:10|5962|5961.5|5962.5|5962|5962.75|5962.25|5961.75|5961.25|459
1732295060000|2024-11-22 17:04:20|5962.62|5962.12|5963.25|5962.75|5963.25|5962.75|5962.5|5962|336
1732295070000|2024-11-22 17:04:30|5963.37|5962.87|5963.75|5963.25|5963.75|5963.25|5963.37|5962.87|487
1732295080000|2024-11-22 17:04:40|5964|5963.5|5964.25|5963.75|5964.5|5964|5963.75|5963.25|713
1732295090000|2024-11-22 17:04:50|5964.37|5963.87|5964.5|5964|5965|5964.5|5964.37|5963.87|292
1732295100000|2024-11-22 17:05:00|5964.75|5964.25|5965.25|5964.75|5966|5965.5|5964.75|5964.25|1040
1732295110000|2024-11-22 17:05:10|5965.5|5965|5965.75|5965.25|5965.75|5965.25|5965.25|5964.75|278
1732295120000|2024-11-22 17:05:20|5966.25|5965.75|5966.5|5966|5966.5|5966|5966|5965.5|562
1732295130000|2024-11-22 17:05:30|5966.37|5965.87|5964.75|5964.25|5966.37|5965.87|5964.75|5964.25|570
1732295140000|2024-11-22 17:05:40|5965|5964.5|5965.25|5964.75|5965.25|5964.75|5964.75|5964.25|649
1732295150000|2024-11-22 17:05:50|5965.12|5964.62|5965.5|5965|5965.5|5965|5965.12|5964.62|287
1732295160000|2024-11-22 17:06:00|5965.75|5965.25|5965.75|5965.25|5966.25|5965.75|5965.5|5965|377
1732295170000|2024-11-22 17:06:10|5966|5965.5|5965.25|5964.75|5966|5965.5|5965.25|5964.75|129
1732295180000|2024-11-22 17:06:20|5965.12|5964.62|5964.75|5964.25|5965.37|5964.87|5964.75|5964.25|222
1732295190000|2024-11-22 17:06:30|5965|5964.5|5964.5|5964|5965|5964.5|5964.5|5964|302
1732295200000|2024-11-22 17:06:40|5964.75|5964.25|5964.75|5964.25|5964.75|5964.25|5964.5|5964|314
1732295210000|2024-11-22 17:06:50|5964.5|5964|5964.5|5964|5964.62|5964.12|5964.25|5963.75|263
1732295220000|2024-11-22 17:07:00|5964.25|5963.75|5963.75|5963.25|5964.5|5964|5963.5|5963|421
1732295230000|2024-11-22 17:07:10|5963.5|5963|5964.25|5963.75|5964.25|5963.75|5963.25|5962.75|373
1732295240000|2024-11-22 17:07:20|5964|5963.5|5963.5|5963|5964.12|5963.62|5963.25|5962.75|310
1732295250000|2024-11-22 17:07:30|5963.25|5962.75|5963.5|5963|5963.5|5963|5963|5962.5|212
1732295260000|2024-11-22 17:07:40|5963.25|5962.75|5963.25|5962.75|5963.5|5963|5963.25|5962.75|186
1732295270000|2024-11-22 17:07:50|5963.5|5963|5963.5|5963|5963.5|5963|5963.25|5962.75|106
1732295280000|2024-11-22 17:08:00|5963.75|5963.25|5964.5|5964|5964.62|5964.12|5963.5|5963|313
1732295290000|2024-11-22 17:08:10|5964.75|5964.25|5964.25|5963.75|5965|5964.5|5964.25|5963.75|427
1732295300000|2024-11-22 17:08:20|5964.12|5963.62|5964|5963.5|5964.25|5963.75|5964|5963.5|406
1732295310000|2024-11-22 17:08:30|5963.87|5963.37|5965|5964.5|5965|5964.5|5963.75|5963.25|386
1732295320000|2024-11-22 17:08:40|5965.12|5964.62|5965.25|5964.75|5965.75|5965.25|5965|5964.5|389
1732295330000|2024-11-22 17:08:50|5965|5964.5|5964.75|5964.25|5965.12|5964.62|5964.75|5964.25|205
1732295340000|2024-11-22 17:09:00|5964.25|5963.75|5963.75|5963.25|5964.5|5964|5963.25|5962.75|487
1732295350000|2024-11-22 17:09:10|5964|5963.5|5964.25|5963.75|5964.5|5964|5964|5963.5|272
1732295360000|2024-11-22 17:09:20|||||||||22
1732295370000|2024-11-22 17:09:30|5964.5|5964|5964.5|5964|5964.75|5964.25|5964.25|5963.75|159
1732295380000|2024-11-22 17:09:40|5964.37|5963.87|5964.25|5963.75|5964.37|5963.87|5964|5963.5|208
1732295390000|2024-11-22 17:09:50|5964|5963.5|5963.75|5963.25|5964|5963.5|5963.75|5963.25|167
1732295400000|2024-11-22 17:10:00|5963.5|5963|5963.5|5963|5963.75|5963.25|5963|5962.5|247
1732295410000|2024-11-22 17:10:10|5963.62|5963.12|5963.75|5963.25|5964.25|5963.75|5963.5|5963|262
1732295420000|2024-11-22 17:10:20|5963.5|5963|5963.75|5963.25|5963.87|5963.37|5963.5|5963|79
1732295430000|2024-11-22 17:10:30|5963.87|5963.37|5964|5963.5|5964.25|5963.75|5963.75|5963.25|219
1732295440000|2024-11-22 17:10:40|5964.12|5963.62|5964.5|5964|5964.5|5964|5964.12|5963.62|115
1732295450000|2024-11-22 17:10:50|5964.75|5964.25|5964.5|5964|5964.75|5964.25|5964.5|5964|271
1732295460000|2024-11-22 17:11:00|5964.25|5963.75|5964.37|5963.87|5964.5|5964|5964.25|5963.75|176
1732295470000|2024-11-22 17:11:10|5964.5|5964|5964.87|5964.37|5964.87|5964.37|5964.5|5964|275
1732295480000|2024-11-22 17:11:20|5965|5964.5|5965.25|5964.75|5965.5|5965|5965|5964.5|283
1732295490000|2024-11-22 17:11:30|5965.37|5964.87|5966.75|5966.25|5966.75|5966.25|5965.37|5964.87|518
1732295500000|2024-11-22 17:11:40|5966.5|5966|5966.37|5965.87|5966.5|5966|5966.25|5965.75|188
1732295510000|2024-11-22 17:11:50|5966.25|5965.75|5966|5965.5|5966.25|5965.75|5965.75|5965.25|290
1732295520000|2024-11-22 17:12:00|5966.25|5965.75|5967|5966.5|5967|5966.5|5966|5965.5|601
1732295530000|2024-11-22 17:12:10|5967.25|5966.75|5968|5967.5|5968|5967.5|5967|5966.5|889
1732295540000|2024-11-22 17:12:20|5967.75|5967.25|5968.25|5967.75|5968.75|5968.25|5967.75|5967.25|690
1732295550000|2024-11-22 17:12:30|5968.5|5968|5968|5967.5|5968.5|5968|5968|5967.5|448
1732295560000|2024-11-22 17:12:40|5967.87|5967.37|5968|5967.5|5968.25|5967.75|5967.87|5967.37|399
1732295570000|2024-11-22 17:12:50|5968.25|5967.75|5968.5|5968|5968.5|5968|5968|5967.5|250
1732295580000|2024-11-22 17:13:00|5968.75|5968.25|5968.62|5968.12|5968.75|5968.25|5968.5|5968|739
1732295590000|2024-11-22 17:13:10|5968.5|5968|5969|5968.5|5969.25|5968.75|5968.37|5967.87|1033
1732295600000|2024-11-22 17:13:20|5968.75|5968.25|5968.75|5968.25|5968.75|5968.25|5968.5|5968|277
1732295610000|2024-11-22 17:13:30|5968.5|5968|5968.5|5968|5968.5|5968|5968.12|5967.62|250
1732295620000|2024-11-22 17:13:40|5968.37|5967.87|5967.75|5967.25|5968.37|5967.87|5967.75|5967.25|308
1732295630000|2024-11-22 17:13:50|5968|5967.5|5968|5967.5|5968|5967.5|5967.87|5967.37|135
1732295640000|2024-11-22 17:14:00|5967.75|5967.25|5967.25|5966.75|5968|5967.5|5967.25|5966.75|259
1732295650000|2024-11-22 17:14:10|5967|5966.5|5966.37|5965.87|5967|5966.5|5966.25|5965.75|580
1732295660000|2024-11-22 17:14:20|5966.25|5965.75|5966.75|5966.25|5967|5966.5|5966.25|5965.75|265
1732295670000|2024-11-22 17:14:30|5966.87|5966.37|5966.75|5966.25|5967|5966.5|5966.25|5965.75|302
1732295680000|2024-11-22 17:14:40|5967|5966.5|5967.75|5967.25|5967.75|5967.25|5967|5966.5|329
1732295690000|2024-11-22 17:14:50|5968|5967.5|5967.75|5967.25|5968.25|5967.75|5967.5|5967|508
1732295700000|2024-11-22 17:15:00|5967.62|5967.12|5968|5967.5|5968.25|5967.75|5967.62|5967.12|349
1732295710000|2024-11-22 17:15:10|5967.75|5967.25|5967.25|5966.75|5968.25|5967.75|5967|5966.5|432
1732295720000|2024-11-22 17:15:20|5967.5|5967|5967.5|5967|5967.75|5967.25|5967.25|5966.75|321
1732295730000|2024-11-22 17:15:30|5967.75|5967.25|5967.5|5967|5967.75|5967.25|5967.5|5967|355
1732295740000|2024-11-22 17:15:40|5967.62|5967.12|5967.75|5967.25|5967.75|5967.25|5967.5|5967|363
1732295750000|2024-11-22 17:15:50|5967.5|5967|5967.75|5967.25|5967.75|5967.25|5967.5|5967|138
1732295760000|2024-11-22 17:16:00|5967.62|5967.12|5967.75|5967.25|5968|5967.5|5967.62|5967.12|174
1732295770000|2024-11-22 17:16:10|5967.87|5967.37|5967.5|5967|5968|5967.5|5967.5|5967|330
1732295780000|2024-11-22 17:16:20|5967.25|5966.75|5967.5|5967|5967.75|5967.25|5967.25|5966.75|485
1732295790000|2024-11-22 17:16:30|5967.62|5967.12|5967.25|5966.75|5967.75|5967.25|5967.25|5966.75|351
1732295800000|2024-11-22 17:16:40|5967.5|5967|5967.37|5966.87|5967.75|5967.25|5967.37|5966.87|343
1732295810000|2024-11-22 17:16:50|5967.5|5967|5967|5966.5|5967.5|5967|5966.87|5966.37|303
1732295820000|2024-11-22 17:17:00|5966.87|5966.37|5966.5|5966|5966.87|5966.37|5966.25|5965.75|402
1732295830000|2024-11-22 17:17:10|5966.37|5965.87|5966.5|5966|5966.5|5966|5966.25|5965.75|307
1732295840000|2024-11-22 17:17:20|5966.75|5966.25|5966.5|5966|5966.75|5966.25|5966.5|5966|189
1732295850000|2024-11-22 17:17:30|5966.25|5965.75|5966|5965.5|5966.25|5965.75|5965.75|5965.25|469
1732295860000|2024-11-22 17:17:40|5965.75|5965.25|5966|5965.5|5966.25|5965.75|5965.75|5965.25|288
1732295870000|2024-11-22 17:17:50|5966.12|5965.62|5966.75|5966.25|5966.75|5966.25|5966|5965.5|203
1732295880000|2024-11-22 17:18:00|5966.5|5966|5966.5|5966|5966.87|5966.37|5966.5|5966|270
1732295890000|2024-11-22 17:18:10|5966.62|5966.12|5965.75|5965.25|5966.75|5966.25|5965.75|5965.25|422
1732295900000|2024-11-22 17:18:20|5965.87|5965.37|5966|5965.5|5966|5965.5|5965.5|5965|270
1732295910000|2024-11-22 17:18:30|5965.75|5965.25|5965.75|5965.25|5965.75|5965.25|5965.5|5965|310
1732295920000|2024-11-22 17:18:40|5965.87|5965.37|5966.25|5965.75|5966.25|5965.75|5965.75|5965.25|280
1732295930000|2024-11-22 17:18:50|5966.37|5965.87|5967.5|5967|5967.5|5967|5966.37|5965.87|394
1732295940000|2024-11-22 17:19:00|5967.25|5966.75|5967|5966.5|5967.5|5967|5967|5966.5|242
1732295950000|2024-11-22 17:19:10|5967.25|5966.75|5967|5966.5|5967.5|5967|5967|5966.5|215
1732295960000|2024-11-22 17:19:20|5967.12|5966.62|5967.75|5967.25|5967.75|5967.25|5967.12|5966.62|323
1732295970000|2024-11-22 17:19:30|5967.5|5967|5966.75|5966.25|5967.75|5967.25|5966.75|5966.25|336
1732295980000|2024-11-22 17:19:40|5967|5966.5|5966.25|5965.75|5967.25|5966.75|5966.25|5965.75|661
1732295990000|2024-11-22 17:19:50|5966.5|5966|5966.5|5966|5966.75|5966.25|5966.5|5966|365
1732296000000|2024-11-22 17:20:00|5966.75|5966.25|5966.25|5965.75|5966.75|5966.25|5966.12|5965.62|457
1732296010000|2024-11-22 17:20:10|5966.5|5966|5967.25|5966.75|5967.25|5966.75|5966.5|5966|533
1732296020000|2024-11-22 17:20:20|5967.5|5967|5967.5|5967|5967.5|5967|5967.5|5967|158
1732296030000|2024-11-22 17:20:30|5967.37|5966.87|5967.75|5967.25|5968|5967.5|5967.25|5966.75|479
1732296040000|2024-11-22 17:20:40|5967.87|5967.37|5968.25|5967.75|5968.5|5968|5967.75|5967.25|428
1732296050000|2024-11-22 17:20:50|5968.37|5967.87|5968.75|5968.25|5969|5968.5|5968.37|5967.87|291
1732296060000|2024-11-22 17:21:00|5968.87|5968.37|5970.25|5969.75|5970.75|5970.25|5968.87|5968.37|1878
1732296070000|2024-11-22 17:21:10|5970.12|5969.62|5969.25|5968.75|5970.25|5969.75|5969|5968.5|1133
1732296080000|2024-11-22 17:21:20|5969.12|5968.62|5969|5968.5|5969.12|5968.62|5968.75|5968.25|321
1732296090000|2024-11-22 17:21:30|5968.75|5968.25|5968.75|5968.25|5968.75|5968.25|5968.75|5968.25|203
1732296100000|2024-11-22 17:21:40|5968.62|5968.12|5968|5967.5|5968.62|5968.12|5968|5967.5|602
1732296110000|2024-11-22 17:21:50|5968.25|5967.75|5969|5968.5|5969|5968.5|5968|5967.5|291
1732296120000|2024-11-22 17:22:00|5968.75|5968.25|5969|5968.5|5969|5968.5|5968.75|5968.25|232
1732296130000|2024-11-22 17:22:10|5969.12|5968.62|5969|5968.5|5969.5|5969|5969|5968.5|286
1732296140000|2024-11-22 17:22:20|5968.75|5968.25|5969.5|5969|5969.5|5969|5968.75|5968.25|324
1732296150000|2024-11-22 17:22:30|5969.75|5969.25|5969.25|5968.75|5970|5969.5|5969|5968.5|1063
1732296160000|2024-11-22 17:22:40|5969.12|5968.62|5969.25|5968.75|5969.5|5969|5969|5968.5|200
1732296170000|2024-11-22 17:22:50|5969.12|5968.62|5968.75|5968.25|5969.25|5968.75|5968.5|5968|248
1732296180000|2024-11-22 17:23:00|5968.62|5968.12|5968.25|5967.75|5968.75|5968.25|5968.25|5967.75|477
1732296190000|2024-11-22 17:23:10|5968.5|5968|5969|5968.5|5969.12|5968.62|5968.5|5968|264
1732296200000|2024-11-22 17:23:20|5968.87|5968.37|5969|5968.5|5969.5|5969|5968.87|5968.37|282
1732296210000|2024-11-22 17:23:30|5969.12|5968.62|5968.25|5967.75|5969.25|5968.75|5968.25|5967.75|524
1732296220000|2024-11-22 17:23:40|5968|5967.5|5968.25|5967.75|5968.5|5968|5968|5967.5|278
1732296230000|2024-11-22 17:23:50|5968.37|5967.87|5968.75|5968.25|5968.75|5968.25|5968.37|5967.87|126
1732296240000|2024-11-22 17:24:00|5969|5968.5|5968.5|5968|5969|5968.5|5968.5|5968|346
1732296250000|2024-11-22 17:24:10|5968.62|5968.12|5967.5|5967|5968.75|5968.25|5967.25|5966.75|490
1732296260000|2024-11-22 17:24:20|5967.75|5967.25|5967.75|5967.25|5968.37|5967.87|5967.62|5967.12|267
1732296270000|2024-11-22 17:24:30|5967.62|5967.12|5967.25|5966.75|5967.75|5967.25|5967.25|5966.75|196
1732296280000|2024-11-22 17:24:40|5967.12|5966.62|5966.5|5966|5967.12|5966.62|5966.5|5966|304
1732296290000|2024-11-22 17:24:50|5966.62|5966.12|5967.5|5967|5967.5|5967|5966.62|5966.12|338
1732296300000|2024-11-22 17:25:00|5967.25|5966.75|5968.12|5967.62|5968.25|5967.75|5967.25|5966.75|520
1732296310000|2024-11-22 17:25:10|5968.25|5967.75|5968.25|5967.75|5968.25|5967.75|5968|5967.5|224
1732296320000|2024-11-22 17:25:20|5968.5|5968|5968|5967.5|5968.5|5968|5968|5967.5|263
1732296330000|2024-11-22 17:25:30|5967.75|5967.25|5967.25|5966.75|5967.75|5967.25|5967.25|5966.75|263
1732296340000|2024-11-22 17:25:40|5967.37|5966.87|5967.5|5967|5967.75|5967.25|5967.25|5966.75|201
1732296350000|2024-11-22 17:25:50|5967.75|5967.25|5967.75|5967.25|5968|5967.5|5967.5|5967|161
1732296360000|2024-11-22 17:26:00|5967.5|5967|5968.5|5968|5968.5|5968|5967.5|5967|268
1732296370000|2024-11-22 17:26:10|5968.75|5968.25|5969|5968.5|5969.25|5968.75|5968.75|5968.25|434
1732296380000|2024-11-22 17:26:20|5969.25|5968.75|5969.25|5968.75|5969.25|5968.75|5969.25|5968.75|104
1732296390000|2024-11-22 17:26:30|5969.5|5969|5969.5|5969|5969.75|5969.25|5969.25|5968.75|316
1732296400000|2024-11-22 17:26:40|5969.62|5969.12|5969.75|5969.25|5969.75|5969.25|5969.5|5969|91
1732296410000|2024-11-22 17:26:50|5970|5969.5|5969.75|5969.25|5970|5969.5|5969.75|5969.25|232
1732296420000|2024-11-22 17:27:00|5970|5969.5|5969.75|5969.25|5970|5969.5|5969.75|5969.25|245
1732296430000|2024-11-22 17:27:10|5969.5|5969|5969.5|5969|5969.75|5969.25|5969.5|5969|389
1732296440000|2024-11-22 17:27:20|5969.75|5969.25|5969.25|5968.75|5969.75|5969.25|5969.25|5968.75|220
1732296450000|2024-11-22 17:27:30|5969.5|5969|5969.5|5969|5969.75|5969.25|5969.5|5969|519
1732296460000|2024-11-22 17:27:40|5969.25|5968.75|5969.5|5969|5969.75|5969.25|5969.25|5968.75|107
1732296470000|2024-11-22 17:27:50|5969.75|5969.25|5969.5|5969|5969.75|5969.25|5969.25|5968.75|216
1732296480000|2024-11-22 17:28:00|5969.37|5968.87|5968.75|5968.25|5969.5|5969|5968.75|5968.25|436
1732296490000|2024-11-22 17:28:10|5968.87|5968.37|5968.5|5968|5968.87|5968.37|5968.25|5967.75|234
1732296500000|2024-11-22 17:28:20|5968.75|5968.25|5968.75|5968.25|5968.75|5968.25|5968.25|5967.75|229
1732296510000|2024-11-22 17:28:30|5968.5|5968|5968.5|5968|5968.75|5968.25|5968.25|5967.75|827
1732296520000|2024-11-22 17:28:40|5968.25|5967.75|5968.25|5967.75|5968.25|5967.75|5968.25|5967.75|296
1732296530000|2024-11-22 17:28:50|5968.12|5967.62|5968.25|5967.75|5968.5|5968|5968.12|5967.62|299
1732296540000|2024-11-22 17:29:00|5968.37|5967.87|5969|5968.5|5969|5968.5|5968.37|5967.87|286
1732296550000|2024-11-22 17:29:10|5968.87|5968.37|5968.25|5967.75|5969|5968.5|5967.75|5967.25|436
1732296560000|2024-11-22 17:29:20|5968|5967.5|5968.25|5967.75|5968.25|5967.75|5967.75|5967.25|127
1732296570000|2024-11-22 17:29:30|5968|5967.5|5967.87|5967.37|5968.25|5967.75|5967.75|5967.25|219
1732296580000|2024-11-22 17:29:40|5967.75|5967.25|5967.5|5967|5967.87|5967.37|5967.5|5967|119
1732296590000|2024-11-22 17:29:50|5967.75|5967.25|5968|5967.5|5968.12|5967.62|5967.5|5967|155
1732296600000|2024-11-22 17:30:00|5967.75|5967.25|5967.75|5967.25|5968.75|5968.25|5967.75|5967.25|438
1732296610000|2024-11-22 17:30:10|5968|5967.5|5967.5|5967|5968|5967.5|5967.5|5967|189
1732296620000|2024-11-22 17:30:20|5967.62|5967.12|5967.75|5967.25|5968|5967.5|5967.5|5967|251
1732296630000|2024-11-22 17:30:30|5967.87|5967.37|5967.25|5966.75|5967.87|5967.37|5967|5966.5|338
1732296640000|2024-11-22 17:30:40|5967.37|5966.87|5967|5966.5|5967.5|5967|5967|5966.5|177
1732296650000|2024-11-22 17:30:50|5966.75|5966.25|5966|5965.5|5966.75|5966.25|5966|5965.5|584
1732296660000|2024-11-22 17:31:00|5965.75|5965.25|5964.25|5963.75|5966|5965.5|5964.25|5963.75|1541
1732296670000|2024-11-22 17:31:10|5964|5963.5|5964.5|5964|5964.5|5964|5963.5|5963|852
1732296680000|2024-11-22 17:31:20|5964.37|5963.87|5964.5|5964|5964.75|5964.25|5964.25|5963.75|483
1732296690000|2024-11-22 17:31:30|5964.62|5964.12|5965.25|5964.75|5965.5|5965|5964.5|5964|454
1732296700000|2024-11-22 17:31:40|5965.12|5964.62|5965.25|5964.75|5965.25|5964.75|5964.75|5964.25|246
1732296710000|2024-11-22 17:31:50|5965.5|5965|5964.75|5964.25|5965.5|5965|5964.75|5964.25|219
1732296720000|2024-11-22 17:32:00|5964.87|5964.37|5964.25|5963.75|5964.87|5964.37|5964|5963.5|440
1732296730000|2024-11-22 17:32:10|5964.37|5963.87|5963.75|5963.25|5964.75|5964.25|5963.75|5963.25|535
1732296740000|2024-11-22 17:32:20|5964|5963.5|5965|5964.5|5965|5964.5|5964|5963.5|353
1732296750000|2024-11-22 17:32:30|5964.75|5964.25|5964.75|5964.25|5964.75|5964.25|5964.5|5964|238
1732296760000|2024-11-22 17:32:40|5964.87|5964.37|5964.75|5964.25|5965|5964.5|5964.75|5964.25|174
1732296770000|2024-11-22 17:32:50|5964.87|5964.37|5964.75|5964.25|5965.25|5964.75|5964.75|5964.25|188
1732296780000|2024-11-22 17:33:00|5965|5964.5|5966.25|5965.75|5966.25|5965.75|5965|5964.5|538
1732296790000|2024-11-22 17:33:10|5966.5|5966|5966.25|5965.75|5966.5|5966|5966|5965.5|364
1732296800000|2024-11-22 17:33:20|5966|5965.5|5965.25|5964.75|5966|5965.5|5965.12|5964.62|234
1732296810000|2024-11-22 17:33:30|5965|5964.5|5965.25|5964.75|5965.37|5964.87|5965|5964.5|114
1732296820000|2024-11-22 17:33:40|5965|5964.5|5965.25|5964.75|5965.25|5964.75|5965|5964.5|259
1732296830000|2024-11-22 17:33:50|5965.37|5964.87|5964.75|5964.25|5965.37|5964.87|5964.75|5964.25|183
1732296840000|2024-11-22 17:34:00|5964.5|5964|5962.5|5962|5964.75|5964.25|5962.25|5961.75|1471
1732296850000|2024-11-22 17:34:10|5962.87|5962.37|5962.5|5962|5963|5962.5|5962.5|5962|419
1732296860000|2024-11-22 17:34:20|5962.75|5962.25|5962.5|5962|5963|5962.5|5962.25|5961.75|349
1732296870000|2024-11-22 17:34:30|5962.25|5961.75|5963.5|5963|5963.75|5963.25|5962.25|5961.75|407
1732296880000|2024-11-22 17:34:40|5963.37|5962.87|5963.75|5963.25|5964.25|5963.75|5963.25|5962.75|249
1732296890000|2024-11-22 17:34:50|5963.87|5963.37|5964.25|5963.75|5964.25|5963.75|5963.87|5963.37|115
1732296900000|2024-11-22 17:35:00|5964.37|5963.87|5964.75|5964.25|5964.75|5964.25|5964|5963.5|295
1732296910000|2024-11-22 17:35:10|5964.5|5964|5964|5963.5|5964.62|5964.12|5964|5963.5|179
1732296920000|2024-11-22 17:35:20|5964.25|5963.75|5964.37|5963.87|5964.5|5964|5964|5963.5|292
1732296930000|2024-11-22 17:35:30|5964.25|5963.75|5964.5|5964|5964.62|5964.12|5964.25|5963.75|179
1732296940000|2024-11-22 17:35:40|5964.25|5963.75|5964.37|5963.87|5964.5|5964|5964.25|5963.75|144
1732296950000|2024-11-22 17:35:50|5964.25|5963.75|5963.75|5963.25|5964.25|5963.75|5963.5|5963|227
1732296960000|2024-11-22 17:36:00|5963.5|5963|5963.5|5963|5963.75|5963.25|5963|5962.5|164
1732296970000|2024-11-22 17:36:10|5963.25|5962.75|5963.25|5962.75|5963.5|5963|5963|5962.5|382
1732296980000|2024-11-22 17:36:20|5963.12|5962.62|5962.75|5962.25|5963.25|5962.75|5962.75|5962.25|215
1732296990000|2024-11-22 17:36:30|5962.62|5962.12|5962.75|5962.25|5962.75|5962.25|5962.5|5962|129
1732297000000|2024-11-22 17:36:40|5962.87|5962.37|5963.25|5962.75|5963.25|5962.75|5962.87|5962.37|224
1732297010000|2024-11-22 17:36:50|5963.37|5962.87|5963.5|5963|5963.5|5963|5963|5962.5|188
1732297020000|2024-11-22 17:37:00|5963.37|5962.87|5963.25|5962.75|5963.5|5963|5963|5962.5|334
1732297030000|2024-11-22 17:37:10|5963.12|5962.62|5962.5|5962|5963.25|5962.75|5962.5|5962|250
1732297040000|2024-11-22 17:37:20|5962.25|5961.75|5962|5961.5|5962.5|5962|5962|5961.5|285
1732297050000|2024-11-22 17:37:30|5961.75|5961.25|5962.25|5961.75|5962.25|5961.75|5961.75|5961.25|300
1732297060000|2024-11-22 17:37:40|5962.12|5961.62|5962|5961.5|5962.5|5962|5961.75|5961.25|252
1732297070000|2024-11-22 17:37:50|5962.12|5961.62|5962|5961.5|5962.5|5962|5962|5961.5|314
1732297080000|2024-11-22 17:38:00|5962.25|5961.75|5962|5961.5|5962.25|5961.75|5961.25|5960.75|476
1732297090000|2024-11-22 17:38:10|5962.12|5961.62|5962.5|5962|5962.5|5962|5962.12|5961.62|144
1732297100000|2024-11-22 17:38:20|5962.62|5962.12|5961.75|5961.25|5962.75|5962.25|5961.75|5961.25|330
1732297110000|2024-11-22 17:38:30|5962|5961.5|5962|5961.5|5962.25|5961.75|5961.75|5961.25|177
1732297120000|2024-11-22 17:38:40|5961.75|5961.25|5961.75|5961.25|5962|5961.5|5961.62|5961.12|149
1732297130000|2024-11-22 17:38:50|5961.5|5961|5961.5|5961|5961.5|5961|5961.25|5960.75|227
1732297140000|2024-11-22 17:39:00|5961.25|5960.75|5960.5|5960|5961.5|5961|5960.5|5960|605
1732297150000|2024-11-22 17:39:10|5960.25|5959.75|5960.25|5959.75|5960.5|5960|5960|5959.5|504
1732297160000|2024-11-22 17:39:20|5960.37|5959.87|5960.5|5960|5960.75|5960.25|5960.25|5959.75|387
1732297170000|2024-11-22 17:39:30|5960.37|5959.87|5959.75|5959.25|5960.37|5959.87|5959.75|5959.25|362
1732297180000|2024-11-22 17:39:40|5960|5959.5|5959.75|5959.25|5960|5959.5|5958.75|5958.25|951
1732297190000|2024-11-22 17:39:50|5959.25|5958.75|5959.25|5958.75|5959.5|5959|5959.12|5958.62|725
1732297200000|2024-11-22 17:40:00|5959.5|5959|5959.5|5959|5959.75|5959.25|5959.25|5958.75|521
1732297210000|2024-11-22 17:40:10|5959.75|5959.25|5960.25|5959.75|5960.5|5960|5959.75|5959.25|359
1732297220000|2024-11-22 17:40:20|5960.5|5960|5960.75|5960.25|5960.75|5960.25|5960.25|5959.75|243
1732297230000|2024-11-22 17:40:30|5960.5|5960|5961.25|5960.75|5961.5|5961|5960.5|5960|619
1732297240000|2024-11-22 17:40:40|5961.5|5961|5962|5961.5|5962|5961.5|5961.5|5961|274
1732297250000|2024-11-22 17:40:50|5962.25|5961.75|5962.25|5961.75|5962.37|5961.87|5962.25|5961.75|197
1732297260000|2024-11-22 17:41:00|5962.5|5962|5960.75|5960.25|5962.5|5962|5960.5|5960|725
1732297270000|2024-11-22 17:41:10|5960.5|5960|5960.75|5960.25|5961.25|5960.75|5960.25|5959.75|799
1732297280000|2024-11-22 17:41:20|5960.5|5960|5960.5|5960|5960.75|5960.25|5960.37|5959.87|246
1732297290000|2024-11-22 17:41:30|5960.25|5959.75|5960.25|5959.75|5960.62|5960.12|5960.25|5959.75|200
1732297300000|2024-11-22 17:41:40|5960.37|5959.87|5961|5960.5|5961|5960.5|5960.37|5959.87|247
1732297310000|2024-11-22 17:41:50|5960.75|5960.25|5961.5|5961|5961.75|5961.25|5960.75|5960.25|353
1732297320000|2024-11-22 17:42:00|5961.62|5961.12|5962.25|5961.75|5962.25|5961.75|5961.5|5961|314
1732297330000|2024-11-22 17:42:10|5962|5961.5|5961.25|5960.75|5962|5961.5|5961.25|5960.75|515
1732297340000|2024-11-22 17:42:20|5961.5|5961|5961.5|5961|5961.75|5961.25|5961.5|5961|78
1732297350000|2024-11-22 17:42:30|5961.25|5960.75|5962.5|5962|5962.5|5962|5961.25|5960.75|190
1732297360000|2024-11-22 17:42:40|5962.25|5961.75|5962.5|5962|5962.5|5962|5962.25|5961.75|199
1732297370000|2024-11-22 17:42:50|5962.75|5962.25|5963.5|5963|5963.5|5963|5962.75|5962.25|422
1732297380000|2024-11-22 17:43:00|5963.37|5962.87|5963.75|5963.25|5964|5963.5|5963.25|5962.75|444
1732297390000|2024-11-22 17:43:10|5963.87|5963.37|5964.25|5963.75|5964.25|5963.75|5963.75|5963.25|444
1732297400000|2024-11-22 17:43:20|5964|5963.5|5963.75|5963.25|5964|5963.5|5963.5|5963|187
1732297410000|2024-11-22 17:43:30|5963.5|5963|5963.75|5963.25|5963.75|5963.25|5963|5962.5|268
1732297420000|2024-11-22 17:43:40|5964|5963.5|5964.25|5963.75|5964.5|5964|5963.75|5963.25|363
1732297430000|2024-11-22 17:43:50|5964|5963.5|5963.5|5963|5964.25|5963.75|5963.5|5963|251
1732297440000|2024-11-22 17:44:00|5963.75|5963.25|5964|5963.5|5964|5963.5|5963.75|5963.25|296
1732297450000|2024-11-22 17:44:10|5964.12|5963.62|5964.75|5964.25|5965|5964.5|5964.12|5963.62|519
1732297460000|2024-11-22 17:44:20|5965|5964.5|5964.75|5964.25|5965|5964.5|5964.5|5964|228
1732297470000|2024-11-22 17:44:30|5964.87|5964.37|5965|5964.5|5965.25|5964.75|5964.75|5964.25|371
1732297480000|2024-11-22 17:44:40|5964.87|5964.37|5964.25|5963.75|5964.87|5964.37|5964.25|5963.75|243
1732297490000|2024-11-22 17:44:50|5964.37|5963.87|5964.5|5964|5964.75|5964.25|5964.25|5963.75|143
1732297500000|2024-11-22 17:45:00|5964.75|5964.25|5965|5964.5|5965|5964.5|5964.25|5963.75|309
1732297510000|2024-11-22 17:45:10|5964.75|5964.25|5964.62|5964.12|5965|5964.5|5964.62|5964.12|203
1732297520000|2024-11-22 17:45:20|5964.75|5964.25|5964.5|5964|5964.75|5964.25|5964|5963.5|254
1732297530000|2024-11-22 17:45:30|5964.25|5963.75|5964|5963.5|5964.5|5964|5963.75|5963.25|204
1732297540000|2024-11-22 17:45:40|5963.75|5963.25|5964.25|5963.75|5964.25|5963.75|5963.62|5963.12|218
1732297550000|2024-11-22 17:45:50|5964|5963.5|5964|5963.5|5964|5963.5|5963.75|5963.25|42
1732297560000|2024-11-22 17:46:00|5964.25|5963.75|5964.75|5964.25|5964.75|5964.25|5964|5963.5|296
1732297570000|2024-11-22 17:46:10|5964.87|5964.37|5965.25|5964.75|5965.75|5965.25|5964.75|5964.25|647
1732297580000|2024-11-22 17:46:20|5965.5|5965|5964.5|5964|5965.5|5965|5964.5|5964|286
1732297590000|2024-11-22 17:46:30|5964.62|5964.12|5965|5964.5|5965|5964.5|5964.5|5964|434
1732297600000|2024-11-22 17:46:40|5965.25|5964.75|5965.25|5964.75|5965.25|5964.75|5964.75|5964.25|250
1732297610000|2024-11-22 17:46:50|5965.12|5964.62|5964.75|5964.25|5965.25|5964.75|5964.75|5964.25|125
1732297620000|2024-11-22 17:47:00|5964.5|5964|5964.25|5963.75|5964.5|5964|5964|5963.5|287
1732297630000|2024-11-22 17:47:10|5964.5|5964|5964.37|5963.87|5964.75|5964.25|5964.25|5963.75|327
1732297640000|2024-11-22 17:47:20|5964.5|5964|5964.5|5964|5964.75|5964.25|5964.25|5963.75|175
1732297650000|2024-11-22 17:47:30|5964.75|5964.25|5964.75|5964.25|5964.87|5964.37|5964.75|5964.25|121
1732297660000|2024-11-22 17:47:40|5964.87|5964.37|5965.25|5964.75|5965.25|5964.75|5964.87|5964.37|211
1732297670000|2024-11-22 17:47:50|5965.12|5964.62|5965|5964.5|5965.25|5964.75|5965|5964.5|187
1732297680000|2024-11-22 17:48:00|5964.87|5964.37|5965.75|5965.25|5965.75|5965.25|5964.75|5964.25|270
1732297690000|2024-11-22 17:48:10|5966|5965.5|5966.25|5965.75|5966.25|5965.75|5965.75|5965.25|423
1732297700000|2024-11-22 17:48:20|5966|5965.5|5966.75|5966.25|5966.75|5966.25|5965.75|5965.25|808
1732297710000|2024-11-22 17:48:30|5966.5|5966|5966.75|5966.25|5967|5966.5|5966.5|5966|247
1732297720000|2024-11-22 17:48:40|5966.5|5966|5966.25|5965.75|5966.5|5966|5966|5965.5|260
1732297730000|2024-11-22 17:48:50|5966.37|5965.87|5966.75|5966.25|5966.75|5966.25|5966.37|5965.87|149
1732297740000|2024-11-22 17:49:00|5966.5|5966|5966.75|5966.25|5967|5966.5|5966.25|5965.75|287
1732297750000|2024-11-22 17:49:10|5967|5966.5|5966.75|5966.25|5967.25|5966.75|5966.75|5966.25|325
1732297760000|2024-11-22 17:49:20|5967|5966.5|5966.5|5966|5967|5966.5|5966.5|5966|320
1732297770000|2024-11-22 17:49:30|5966.25|5965.75|5966.5|5966|5966.75|5966.25|5966.25|5965.75|135
1732297780000|2024-11-22 17:49:40|5966.75|5966.25|5966.25|5965.75|5966.75|5966.25|5966.25|5965.75|223
1732297790000|2024-11-22 17:49:50|5966.12|5965.62|5966.25|5965.75|5966.25|5965.75|5966|5965.5|184
1732297800000|2024-11-22 17:50:00|5966.5|5966|5967|5966.5|5967|5966.5|5966.5|5966|191
1732297810000|2024-11-22 17:50:10|5967.25|5966.75|5967.75|5967.25|5967.75|5967.25|5966.75|5966.25|478
1732297820000|2024-11-22 17:50:20|5968|5967.5|5969|5968.5|5969.5|5969|5967.75|5967.25|1046
1732297830000|2024-11-22 17:50:30|5968.75|5968.25|5970.5|5970|5970.5|5970|5968.75|5968.25|1372
1732297840000|2024-11-22 17:50:40|5970.25|5969.75|5969.75|5969.25|5970.25|5969.75|5969.5|5969|680
1732297850000|2024-11-22 17:50:50|5969.5|5969|5969.75|5969.25|5970|5969.5|5969.5|5969|420
1732297860000|2024-11-22 17:51:00|5970.25|5969.75|5969.25|5968.75|5970.75|5970.25|5969.25|5968.75|825
1732297870000|2024-11-22 17:51:10|5969.5|5969|5969.5|5969|5969.5|5969|5969.25|5968.75|372
1732297880000|2024-11-22 17:51:20|5969.25|5968.75|5969.25|5968.75|5969.5|5969|5969.25|5968.75|493
1732297890000|2024-11-22 17:51:30|5969|5968.5|5968.25|5967.75|5969|5968.5|5968|5967.5|415
1732297900000|2024-11-22 17:51:40|5968|5967.5|5968|5967.5|5968|5967.5|5967.75|5967.25|614
1732297910000|2024-11-22 17:51:50|5968.12|5967.62|5968.5|5968|5968.5|5968|5968|5967.5|252
1732297920000|2024-11-22 17:52:00|5968.75|5968.25|5968.75|5968.25|5969.12|5968.62|5968.5|5968|440
1732297930000|2024-11-22 17:52:10|5968.62|5968.12|5968.5|5968|5968.75|5968.25|5968.5|5968|200
1732297940000|2024-11-22 17:52:20|5968.75|5968.25|5968.5|5968|5968.75|5968.25|5968.5|5968|194
1732297950000|2024-11-22 17:52:30|5968.75|5968.25|5968.5|5968|5968.75|5968.25|5968.25|5967.75|253
1732297960000|2024-11-22 17:52:40|5968.62|5968.12|5968.75|5968.25|5968.87|5968.37|5968.62|5968.12|153
1732297970000|2024-11-22 17:52:50|5968.87|5968.37|5968|5967.5|5968.87|5968.37|5967.87|5967.37|254
1732297980000|2024-11-22 17:53:00|5967.5|5967|5967|5966.5|5967.75|5967.25|5966.75|5966.25|434
1732297990000|2024-11-22 17:53:10|5967.25|5966.75|5967.75|5967.25|5967.87|5967.37|5967|5966.5|373
1732298000000|2024-11-22 17:53:20|5967.62|5967.12|5968.25|5967.75|5968.25|5967.75|5967.5|5967|390
1732298010000|2024-11-22 17:53:30|5968.5|5968|5968.75|5968.25|5968.75|5968.25|5968.25|5967.75|297
1732298020000|2024-11-22 17:53:40|5968.5|5968|5968.5|5968|5968.75|5968.25|5968.5|5968|269
1732298030000|2024-11-22 17:53:50|5968.37|5967.87|5968.5|5968|5968.5|5968|5968.25|5967.75|89
1732298040000|2024-11-22 17:54:00|5968.25|5967.75|5968.5|5968|5968.5|5968|5968.25|5967.75|179
1732298050000|2024-11-22 17:54:10|5968.62|5968.12|5969.25|5968.75|5969.25|5968.75|5968.62|5968.12|322
1732298060000|2024-11-22 17:54:20|5969.12|5968.62|5969.5|5969|5969.5|5969|5969|5968.5|374
1732298070000|2024-11-22 17:54:30|5969.62|5969.12|5969.62|5969.12|5969.62|5969.12|5969.62|5969.12|93
1732298080000|2024-11-22 17:54:40|5969.75|5969.25|5969.75|5969.25|5969.75|5969.25|5969.5|5969|244
1732298090000|2024-11-22 17:54:50|5969.5|5969|5969.25|5968.75|5969.5|5969|5969.25|5968.75|129
1732298100000|2024-11-22 17:55:00|5969.5|5969|5969.25|5968.75|5969.5|5969|5969|5968.5|322
1732298110000|2024-11-22 17:55:10|5969.5|5969|5969.37|5968.87|5969.5|5969|5969.25|5968.75|286
1732298120000|2024-11-22 17:55:20|5969.25|5968.75|5969.5|5969|5969.5|5969|5969.25|5968.75|86
1732298130000|2024-11-22 17:55:30|5969.25|5968.75|5969.5|5969|5969.75|5969.25|5969.25|5968.75|350
1732298140000|2024-11-22 17:55:40|5969.75|5969.25|5970|5969.5|5970|5969.5|5969.75|5969.25|120
1732298150000|2024-11-22 17:55:50|5969.87|5969.37|5969.5|5969|5970|5969.5|5969.5|5969|259
1732298160000|2024-11-22 17:56:00|5969.25|5968.75|5969.5|5969|5969.5|5969|5969.25|5968.75|314
1732298170000|2024-11-22 17:56:10|5969.75|5969.25|5969.37|5968.87|5970|5969.5|5969.25|5968.75|501
1732298180000|2024-11-22 17:56:20|5969.5|5969|5969.25|5968.75|5969.5|5969|5969.25|5968.75|237
1732298190000|2024-11-22 17:56:30|5969.75|5969.25|5969.75|5969.25|5970|5969.5|5969.75|5969.25|386
1732298200000|2024-11-22 17:56:40|5970|5969.5|5969.75|5969.25|5970|5969.5|5969.75|5969.25|255
1732298210000|2024-11-22 17:56:50|5969.5|5969|5969.75|5969.25|5969.75|5969.25|5969.5|5969|202
1732298220000|2024-11-22 17:57:00|5969.62|5969.12|5969.87|5969.37|5970|5969.5|5969.37|5968.87|506
1732298230000|2024-11-22 17:57:10|5969.75|5969.25|5969|5968.5|5969.75|5969.25|5969|5968.5|442
1732298240000|2024-11-22 17:57:20|5968.87|5968.37|5969|5968.5|5969.25|5968.75|5968.75|5968.25|278
1732298250000|2024-11-22 17:57:30|5969.25|5968.75|5969|5968.5|5969.25|5968.75|5968.75|5968.25|184
1732298260000|2024-11-22 17:57:40|5968.87|5968.37|5968.75|5968.25|5969|5968.5|5968.75|5968.25|183
1732298270000|2024-11-22 17:57:50|5968.5|5968|5968.25|5967.75|5968.5|5968|5968.25|5967.75|136
1732298280000|2024-11-22 17:58:00|5968.37|5967.87|5968.5|5968|5968.5|5968|5968.37|5967.87|118
1732298290000|2024-11-22 17:58:10|5968.87|5968.37|5968.25|5967.75|5969|5968.5|5968.25|5967.75|259
1732298300000|2024-11-22 17:58:20|5968.5|5968|5969|5968.5|5969|5968.5|5968.5|5968|259
1732298310000|2024-11-22 17:58:30|5969.25|5968.75|5969.75|5969.25|5970|5969.5|5969.25|5968.75|514
1732298320000|2024-11-22 17:58:40|5969.87|5969.37|5969.5|5969|5970|5969.5|5969.5|5969|122
1732298330000|2024-11-22 17:58:50|5969.75|5969.25|5969.75|5969.25|5969.75|5969.25|5969.5|5969|139
1732298340000|2024-11-22 17:59:00|5969.5|5969|5969.25|5968.75|5969.5|5969|5969|5968.5|218
1732298350000|2024-11-22 17:59:10|5969.12|5968.62|5969.5|5969|5969.5|5969|5969|5968.5|147
1732298360000|2024-11-22 17:59:20|||||||||81
1732298370000|2024-11-22 17:59:30|5969.37|5968.87|5969.5|5969|5969.5|5969|5969.37|5968.87|71
1732298380000|2024-11-22 17:59:40|5969.25|5968.75|5969|5968.5|5969.5|5969|5968.75|5968.25|602
1732298390000|2024-11-22 17:59:50|5968.75|5968.25|5969.37|5968.87|5969.37|5968.87|5968.75|5968.25|1046
1732298400000|2024-11-22 18:00:00|5969.25|5968.75|5969|5968.5|5969.25|5968.75|5968.5|5968|881
1732298410000|2024-11-22 18:00:10|5969.25|5968.75|5969.25|5968.75|5969.25|5968.75|5969|5968.5|537
1732298420000|2024-11-22 18:00:20|5969.5|5969|5968.75|5968.25|5969.5|5969|5968.75|5968.25|330
1732298430000|2024-11-22 18:00:30|5969|5968.5|5969.12|5968.62|5969.5|5969|5969|5968.5|233
1732298440000|2024-11-22 18:00:40|5969.25|5968.75|5969.25|5968.75|5969.75|5969.25|5969.25|5968.75|335
1732298450000|2024-11-22 18:00:50|5969|5968.5|5969|5968.5|5969.25|5968.75|5969|5968.5|163
1732298460000|2024-11-22 18:01:00|5968.75|5968.25|5969.25|5968.75|5969.5|5969|5968.75|5968.25|337
1732298470000|2024-11-22 18:01:10|5969.12|5968.62|5969|5968.5|5969.5|5969|5969|5968.5|278
1732298480000|2024-11-22 18:01:20|5968.75|5968.25|5968.75|5968.25|5969|5968.5|5968.75|5968.25|180
1732298490000|2024-11-22 18:01:30|5969|5968.5|5968.25|5967.75|5969|5968.5|5968.25|5967.75|499
1732298500000|2024-11-22 18:01:40|5968|5967.5|5968|5967.5|5968|5967.5|5968|5967.5|157
1732298510000|2024-11-22 18:01:50|5967.75|5967.25|5967|5966.5|5967.75|5967.25|5966.75|5966.25|372
1732298520000|2024-11-22 18:02:00|5967.25|5966.75|5967.75|5967.25|5967.75|5967.25|5967.12|5966.62|265
1732298530000|2024-11-22 18:02:10|5967.87|5967.37|5967.75|5967.25|5968.25|5967.75|5967.5|5967|222
1732298540000|2024-11-22 18:02:20|5967.62|5967.12|5968|5967.5|5968|5967.5|5967.5|5967|83
1732298550000|2024-11-22 18:02:30|5967.75|5967.25|5967.5|5967|5967.87|5967.37|5967.5|5967|41
1732298560000|2024-11-22 18:02:40|5967.75|5967.25|5968|5967.5|5968|5967.5|5967.75|5967.25|315
1732298570000|2024-11-22 18:02:50|5968.25|5967.75|5968.5|5968|5968.5|5968|5968.25|5967.75|257
1732298580000|2024-11-22 18:03:00|5968.25|5967.75|5969.12|5968.62|5969.12|5968.62|5968.25|5967.75|182
1732298590000|2024-11-22 18:03:10|5969.25|5968.75|5969.62|5969.12|5969.75|5969.25|5969.25|5968.75|296
1732298600000|2024-11-22 18:03:20|5969.75|5969.25|5969.75|5969.25|5970|5969.5|5969.5|5969|539
1732298610000|2024-11-22 18:03:30|5969.5|5969|5969.75|5969.25|5969.75|5969.25|5969.25|5968.75|217
1732298620000|2024-11-22 18:03:40|5969.62|5969.12|5969.75|5969.25|5969.87|5969.37|5969.5|5969|250
1732298630000|2024-11-22 18:03:50|5969.62|5969.12|5969.75|5969.25|5969.75|5969.25|5969.5|5969|60
1732298640000|2024-11-22 18:04:00|5969.5|5969|5970|5969.5|5970|5969.5|5969.5|5969|297
1732298650000|2024-11-22 18:04:10|5969.87|5969.37|5969.5|5969|5969.87|5969.37|5969.5|5969|209
1732298660000|2024-11-22 18:04:20|5969.75|5969.25|5970|5969.5|5970.25|5969.75|5969.5|5969|316
1732298670000|2024-11-22 18:04:30|5970.12|5969.62|5970.25|5969.75|5970.25|5969.75|5970|5969.5|717
1732298680000|2024-11-22 18:04:40|5970.12|5969.62|5970|5969.5|5970.12|5969.62|5969.75|5969.25|206
1732298690000|2024-11-22 18:04:50|5970.25|5969.75|5970.75|5970.25|5970.75|5970.25|5970.25|5969.75|233
1732298700000|2024-11-22 18:05:00|5970.5|5970|5970.75|5970.25|5970.75|5970.25|5970.12|5969.62|544
1732298710000|2024-11-22 18:05:10|5970.62|5970.12|5970.5|5970|5970.62|5970.12|5970.25|5969.75|353
1732298720000|2024-11-22 18:05:20|5970.25|5969.75|5970.5|5970|5970.5|5970|5970|5969.5|229
1732298730000|2024-11-22 18:05:30|5970.62|5970.12|5970.62|5970.12|5970.87|5970.37|5970.62|5970.12|155
1732298740000|2024-11-22 18:05:40|5970.5|5970|5969.5|5969|5970.75|5970.25|5969.5|5969|339
1732298750000|2024-11-22 18:05:50|5969.75|5969.25|5969.75|5969.25|5969.75|5969.25|5969.5|5969|220
1732298760000|2024-11-22 18:06:00|5969.5|5969|5969.75|5969.25|5970|5969.5|5969.25|5968.75|299
1732298770000|2024-11-22 18:06:10|5969.87|5969.37|5969.5|5969|5970|5969.5|5969.25|5968.75|335
1732298780000|2024-11-22 18:06:20|5969.25|5968.75|5969.25|5968.75|5969.5|5969|5969|5968.5|150
1732298790000|2024-11-22 18:06:30|5969.12|5968.62|5969.5|5969|5969.5|5969|5969.12|5968.62|211
1732298800000|2024-11-22 18:06:40|5969.25|5968.75|5969.5|5969|5970|5969.5|5969.25|5968.75|233
1732298810000|2024-11-22 18:06:50|5969.75|5969.25|5970|5969.5|5970|5969.5|5969.75|5969.25|94
1732298820000|2024-11-22 18:07:00|5969.75|5969.25|5969.75|5969.25|5969.87|5969.37|5969.75|5969.25|106
1732298830000|2024-11-22 18:07:10|5969.5|5969|5968.75|5968.25|5969.5|5969|5968.75|5968.25|288
1732298840000|2024-11-22 18:07:20|5968.62|5968.12|5968.62|5968.12|5969|5968.5|5968.5|5968|258
1732298850000|2024-11-22 18:07:30|5968.5|5968|5969.25|5968.75|5969.25|5968.75|5968.5|5968|215
1732298860000|2024-11-22 18:07:40|5969.12|5968.62|5970|5969.5|5970|5969.5|5969.12|5968.62|238
1732298870000|2024-11-22 18:07:50|5970.25|5969.75|5970.25|5969.75|5970.25|5969.75|5970.12|5969.62|112
1732298880000|2024-11-22 18:08:00|5970.37|5969.87|5970.5|5970|5970.75|5970.25|5970.37|5969.87|420
1732298890000|2024-11-22 18:08:10|5970.75|5970.25|5970.25|5969.75|5971|5970.5|5970.25|5969.75|776
1732298900000|2024-11-22 18:08:20|5969.5|5969|5969.75|5969.25|5969.75|5969.25|5969.25|5968.75|467
1732298910000|2024-11-22 18:08:30|5969.87|5969.37|5970|5969.5|5970|5969.5|5969.75|5969.25|153
1732298920000|2024-11-22 18:08:40|5969.75|5969.25|5969.25|5968.75|5969.75|5969.25|5969.25|5968.75|212
1732298930000|2024-11-22 18:08:50|5969.37|5968.87|5969.25|5968.75|5969.37|5968.87|5969|5968.5|223
1732298940000|2024-11-22 18:09:00|5969.5|5969|5969.75|5969.25|5969.75|5969.25|5969.37|5968.87|231
1732298950000|2024-11-22 18:09:10|5970|5969.5|5970.25|5969.75|5970.5|5970|5970|5969.5|223
1732298960000|2024-11-22 18:09:20|||||||||126
1732298970000|2024-11-22 18:09:30|5970.5|5970|5970.5|5970|5970.5|5970|5970.5|5970|127
1732298980000|2024-11-22 18:09:40|5970.37|5969.87|5970|5969.5|5970.37|5969.87|5970|5969.5|277
1732298990000|2024-11-22 18:09:50|5969.87|5969.37|5969.75|5969.25|5970.12|5969.62|5969.75|5969.25|280
1732299000000|2024-11-22 18:10:00|5970|5969.5|5970.25|5969.75|5970.25|5969.75|5970|5969.5|224
1732299010000|2024-11-22 18:10:10|5970.12|5969.62|5970|5969.5|5970.25|5969.75|5970|5969.5|157
1732299020000|2024-11-22 18:10:20|5969.75|5969.25|5970|5969.5|5970|5969.5|5969.5|5969|277
1732299030000|2024-11-22 18:10:30|5970.12|5969.62|5970.5|5970|5970.5|5970|5970.12|5969.62|229
1732299040000|2024-11-22 18:10:40|5970.37|5969.87|5970.25|5969.75|5970.37|5969.87|5970|5969.5|213
1732299050000|2024-11-22 18:10:50|5970.5|5970|5970.25|5969.75|5970.5|5970|5970.25|5969.75|179
1732299060000|2024-11-22 18:11:00|5970.5|5970|5971|5970.5|5971|5970.5|5970.25|5969.75|373
1732299070000|2024-11-22 18:11:10|5971.12|5970.62|5972.25|5971.75|5972.75|5972.25|5971.12|5970.62|1262
1732299080000|2024-11-22 18:11:20|5971.75|5971.25|5972.25|5971.75|5972.25|5971.75|5971.5|5971|586
1732299090000|2024-11-22 18:11:30|5972.5|5972|5972.25|5971.75|5972.75|5972.25|5972|5971.5|540
1732299100000|2024-11-22 18:11:40|5972.37|5971.87|5973|5972.5|5973.75|5973.25|5972.25|5971.75|1248
1732299110000|2024-11-22 18:11:50|5972.75|5972.25|5972.5|5972|5973|5972.5|5972.5|5972|538
1732299120000|2024-11-22 18:12:00|5972.25|5971.75|5973|5972.5|5973|5972.5|5972.25|5971.75|344
1732299130000|2024-11-22 18:12:10|5973.12|5972.62|5972.75|5972.25|5973.25|5972.75|5972.75|5972.25|431
1732299140000|2024-11-22 18:12:20|5972.5|5972|5972.5|5972|5972.75|5972.25|5972|5971.5|542
1732299150000|2024-11-22 18:12:30|5972.75|5972.25|5972.75|5972.25|5972.87|5972.37|5972.62|5972.12|135
1732299160000|2024-11-22 18:12:40|5973|5972.5|5972.75|5972.25|5973.25|5972.75|5972.75|5972.25|200
1732299170000|2024-11-22 18:12:50|5973|5972.5|5973|5972.5|5973.25|5972.75|5972.75|5972.25|259
1732299180000|2024-11-22 18:13:00|5972.75|5972.25|5973|5972.5|5973.12|5972.62|5972.5|5972|275
1732299190000|2024-11-22 18:13:10|5973.25|5972.75|5973|5972.5|5973.25|5972.75|5972.75|5972.25|307
1732299200000|2024-11-22 18:13:20|5972.87|5972.37|5970.75|5970.25|5972.87|5972.37|5970.75|5970.25|687
1732299210000|2024-11-22 18:13:30|5971|5970.5|5970|5969.5|5971|5970.5|5969.75|5969.25|719
1732299220000|2024-11-22 18:13:40|5969.75|5969.25|5970|5969.5|5970.25|5969.75|5969.5|5969|308
1732299230000|2024-11-22 18:13:50|5969.75|5969.25|5970.25|5969.75|5970.5|5970|5969.75|5969.25|311
1732299240000|2024-11-22 18:14:00|5970|5969.5|5970.5|5970|5970.5|5970|5970|5969.5|211
1732299250000|2024-11-22 18:14:10|5970.62|5970.12|5971|5970.5|5971|5970.5|5970.25|5969.75|435
1732299260000|2024-11-22 18:14:20|5970.75|5970.25|5971|5970.5|5971|5970.5|5970|5969.5|387
1732299270000|2024-11-22 18:14:30|5971.25|5970.75|5971.5|5971|5971.5|5971|5971|5970.5|315
1732299280000|2024-11-22 18:14:40|5971.62|5971.12|5971.75|5971.25|5971.75|5971.25|5971.5|5971|379
1732299290000|2024-11-22 18:14:50|5971.5|5971|5971.5|5971|5971.5|5971|5971.25|5970.75|225
1732299300000|2024-11-22 18:15:00|5971.25|5970.75|5971.62|5971.12|5972|5971.5|5971.25|5970.75|229
1732299310000|2024-11-22 18:15:10|5971.75|5971.25|5971.75|5971.25|5971.75|5971.25|5971.25|5970.75|230
1732299320000|2024-11-22 18:15:20|5972|5971.5|5972.25|5971.75|5972.5|5972|5971.75|5971.25|335
1732299330000|2024-11-22 18:15:30|5972|5971.5|5972.25|5971.75|5972.37|5971.87|5972|5971.5|171
1732299340000|2024-11-22 18:15:40|5972.5|5972|5972.5|5972|5972.5|5972|5972.5|5972|97
1732299350000|2024-11-22 18:15:50|5972.25|5971.75|5972.25|5971.75|5972.5|5972|5972|5971.5|351
1732299360000|2024-11-22 18:16:00|5972.37|5971.87|5972.25|5971.75|5972.37|5971.87|5972.25|5971.75|139
1732299370000|2024-11-22 18:16:10|5972.5|5972|5972.5|5972|5972.5|5972|5972.5|5972|104
1732299380000|2024-11-22 18:16:20|5972.25|5971.75|5972.5|5972|5972.5|5972|5972.25|5971.75|100
1732299390000|2024-11-22 18:16:30|5972.25|5971.75|5972.5|5972|5972.5|5972|5972.25|5971.75|317
1732299400000|2024-11-22 18:16:40|5972.75|5972.25|5972.5|5972|5972.75|5972.25|5972.5|5972|114
1732299410000|2024-11-22 18:16:50|5972.37|5971.87|5972.25|5971.75|5972.75|5972.25|5972.25|5971.75|342
1732299420000|2024-11-22 18:17:00|5972.37|5971.87|5972.5|5972|5972.5|5972|5972.25|5971.75|110
1732299430000|2024-11-22 18:17:10|5972.25|5971.75|5971.75|5971.25|5972.25|5971.75|5971.75|5971.25|570
1732299440000|2024-11-22 18:17:20|5971.62|5971.12|5971.5|5971|5971.75|5971.25|5971.5|5971|151
1732299450000|2024-11-22 18:17:30|5971.37|5970.87|5971|5970.5|5971.37|5970.87|5971|5970.5|300
1732299460000|2024-11-22 18:17:40|5971.25|5970.75|5970.25|5969.75|5971.25|5970.75|5970.25|5969.75|398
1732299470000|2024-11-22 18:17:50|5970.5|5970|5971|5970.5|5971.25|5970.75|5970.25|5969.75|351
1732299480000|2024-11-22 18:18:00|5970.75|5970.25|5970.5|5970|5971|5970.5|5970.5|5970|249
1732299490000|2024-11-22 18:18:10|5970.75|5970.25|5970.5|5970|5970.75|5970.25|5970.25|5969.75|458
1732299500000|2024-11-22 18:18:20|5970.75|5970.25|5971.5|5971|5971.5|5971|5970.75|5970.25|327
1732299510000|2024-11-22 18:18:30|5971.62|5971.12|5971|5970.5|5971.75|5971.25|5971|5970.5|314
1732299520000|2024-11-22 18:18:40|5971.25|5970.75|5971.25|5970.75|5971.25|5970.75|5971.25|5970.75|117
1732299530000|2024-11-22 18:18:50|5971.5|5971|5971.25|5970.75|5971.5|5971|5971.25|5970.75|102
1732299540000|2024-11-22 18:19:00|5971.5|5971|5971.5|5971|5971.5|5971|5971.5|5971|100
1732299550000|2024-11-22 18:19:10|5971.75|5971.25|5972|5971.5|5972|5971.5|5971.75|5971.25|177
1732299560000|2024-11-22 18:19:20|5971.75|5971.25|5971.75|5971.25|5971.87|5971.37|5971.5|5971|164
1732299570000|2024-11-22 18:19:30|5972|5971.5|5971.5|5971|5972|5971.5|5971.5|5971|129
1732299580000|2024-11-22 18:19:40|5971.37|5970.87|5971|5970.5|5971.5|5971|5971|5970.5|166
1732299590000|2024-11-22 18:19:50|5970.87|5970.37|5970.5|5970|5970.87|5970.37|5970.5|5970|107
1732299600000|2024-11-22 18:20:00|5970.75|5970.25|5969.5|5969|5970.75|5970.25|5969|5968.5|653
1732299610000|2024-11-22 18:20:10|5969.37|5968.87|5968.75|5968.25|5969.37|5968.87|5968.75|5968.25|483
1732299620000|2024-11-22 18:20:20|5969|5968.5|5969.75|5969.25|5969.75|5969.25|5968.75|5968.25|428
1732299630000|2024-11-22 18:20:30|5969.62|5969.12|5969.75|5969.25|5970|5969.5|5969.5|5969|371
1732299640000|2024-11-22 18:20:40|5969.62|5969.12|5969.5|5969|5969.75|5969.25|5969.5|5969|165
1732299650000|2024-11-22 18:20:50|5969.75|5969.25|5969.25|5968.75|5969.75|5969.25|5969.25|5968.75|199
1732299660000|2024-11-22 18:21:00|5969|5968.5|5969.75|5969.25|5969.75|5969.25|5968.5|5968|463
1732299670000|2024-11-22 18:21:10|5969.5|5969|5969.5|5969|5969.75|5969.25|5969.5|5969|147
1732299680000|2024-11-22 18:21:20|5969.62|5969.12|5969.5|5969|5969.75|5969.25|5969.5|5969|177
1732299690000|2024-11-22 18:21:30|5969.75|5969.25|5969.5|5969|5970|5969.5|5969.25|5968.75|359
1732299700000|2024-11-22 18:21:40|5969.75|5969.25|5969.75|5969.25|5970|5969.5|5969.75|5969.25|179
1732299710000|2024-11-22 18:21:50|5970|5969.5|5970.62|5970.12|5970.87|5970.37|5970|5969.5|418
1732299720000|2024-11-22 18:22:00|5970.25|5969.75|5970.5|5970|5970.5|5970|5970.25|5969.75|208
1732299730000|2024-11-22 18:22:10|5970.25|5969.75|5970.5|5970|5970.5|5970|5970.25|5969.75|185
1732299740000|2024-11-22 18:22:20|5970.62|5970.12|5971.25|5970.75|5971.25|5970.75|5970.5|5970|321
1732299750000|2024-11-22 18:22:30|5971.12|5970.62|5971|5970.5|5971.25|5970.75|5970.5|5970|276
1732299760000|2024-11-22 18:22:40|5971.12|5970.62|5971.25|5970.75|5971.25|5970.75|5971.12|5970.62|154
1732299770000|2024-11-22 18:22:50|5971.37|5970.87|5971.25|5970.75|5971.5|5971|5971.12|5970.62|294
1732299780000|2024-11-22 18:23:00|5971.5|5971|5971|5970.5|5971.5|5971|5971|5970.5|153
1732299790000|2024-11-22 18:23:10|5970.87|5970.37|5971.5|5971|5971.5|5971|5970.75|5970.25|392
1732299800000|2024-11-22 18:23:20|5971.25|5970.75|5971.5|5971|5971.5|5971|5971.25|5970.75|137
1732299810000|2024-11-22 18:23:30|5971.62|5971.12|5971.75|5971.25|5971.75|5971.25|5971.5|5971|104
1732299820000|2024-11-22 18:23:40|5971.87|5971.37|5972.25|5971.75|5972.37|5971.87|5971.75|5971.25|328
1732299830000|2024-11-22 18:23:50|5972|5971.5|5972.5|5972|5972.75|5972.25|5972|5971.5|300
1732299840000|2024-11-22 18:24:00|5972.25|5971.75|5972.25|5971.75|5972.5|5972|5972|5971.5|373
1732299850000|2024-11-22 18:24:10|5972|5971.5|5972|5971.5|5972.25|5971.75|5971.75|5971.25|341
1732299860000|2024-11-22 18:24:20|5972.25|5971.75|5972.25|5971.75|5972.75|5972.25|5972.25|5971.75|289
1732299870000|2024-11-22 18:24:30|5972.5|5972|5972.5|5972|5972.5|5972|5972.37|5971.87|150
1732299880000|2024-11-22 18:24:40|5972.37|5971.87|5972|5971.5|5972.37|5971.87|5972|5971.5|139
1732299890000|2024-11-22 18:24:50|5972.25|5971.75|5972|5971.5|5972.25|5971.75|5971.75|5971.25|579
1732299900000|2024-11-22 18:25:00|5971.75|5971.25|5971.75|5971.25|5971.75|5971.25|5971.5|5971|256
1732299910000|2024-11-22 18:25:10|5971.5|5971|5971.75|5971.25|5971.75|5971.25|5971.5|5971|127
1732299920000|2024-11-22 18:25:20|5971.5|5971|5971.5|5971|5971.75|5971.25|5971.5|5971|377
1732299930000|2024-11-22 18:25:30|5971.37|5970.87|5970.75|5970.25|5971.37|5970.87|5970.75|5970.25|237
1732299940000|2024-11-22 18:25:40|5971|5970.5|5971.25|5970.75|5971.5|5971|5971|5970.5|95
1732299950000|2024-11-22 18:25:50|5971|5970.5|5971|5970.5|5971.25|5970.75|5971|5970.5|74
1732299960000|2024-11-22 18:26:00|5970.75|5970.25|5971|5970.5|5971.25|5970.75|5970.5|5970|308
1732299970000|2024-11-22 18:26:10|5971.25|5970.75|5971.5|5971|5971.5|5971|5971.25|5970.75|227
1732299980000|2024-11-22 18:26:20|5971.25|5970.75|5971.25|5970.75|5971.25|5970.75|5971|5970.5|206
1732299990000|2024-11-22 18:26:30|5971.37|5970.87|5971.5|5971|5971.5|5971|5971.25|5970.75|133
1732300000000|2024-11-22 18:26:40|5971.75|5971.25|5971.5|5971|5971.75|5971.25|5971.5|5971|103
1732300010000|2024-11-22 18:26:50|5971.62|5971.12|5971.5|5971|5971.75|5971.25|5971.5|5971|233
1732300020000|2024-11-22 18:27:00|5971.25|5970.75|5971.5|5971|5971.5|5971|5971.25|5970.75|170
1732300030000|2024-11-22 18:27:10|5971.25|5970.75|5971|5970.5|5971.5|5971|5971|5970.5|141
1732300040000|2024-11-22 18:27:20|5970.75|5970.25|5970.25|5969.75|5970.75|5970.25|5970.25|5969.75|301
1732300050000|2024-11-22 18:27:30|5970|5969.5|5969.75|5969.25|5970|5969.5|5969.75|5969.25|275
1732300060000|2024-11-22 18:27:40|5969.87|5969.37|5970.25|5969.75|5970.37|5969.87|5969.87|5969.37|177
1732300070000|2024-11-22 18:27:50|5970.37|5969.87|5970.5|5970|5970.75|5970.25|5970.25|5969.75|151
1732300080000|2024-11-22 18:28:00|5970.62|5970.12|5969.75|5969.25|5970.62|5970.12|5969.75|5969.25|291
1732300090000|2024-11-22 18:28:10|5969.25|5968.75|5969.25|5968.75|5969.75|5969.25|5969.12|5968.62|520
1732300100000|2024-11-22 18:28:20|5969.12|5968.62|5968.75|5968.25|5969.25|5968.75|5968.5|5968|439
1732300110000|2024-11-22 18:28:30|5969|5968.5|5968.5|5968|5969|5968.5|5968.5|5968|361
1732300120000|2024-11-22 18:28:40|5968.62|5968.12|5968.75|5968.25|5968.75|5968.25|5968.25|5967.75|316
1732300130000|2024-11-22 18:28:50|5968.62|5968.12|5968.5|5968|5968.75|5968.25|5968.25|5967.75|206
1732300140000|2024-11-22 18:29:00|5968.25|5967.75|5967.5|5967|5968.5|5968|5967.25|5966.75|774
1732300150000|2024-11-22 18:29:10|5967.75|5967.25|5967.75|5967.25|5967.75|5967.25|5967|5966.5|361
1732300160000|2024-11-22 18:29:20|5967.5|5967|5967.5|5967|5967.75|5967.25|5967.25|5966.75|243
1732300170000|2024-11-22 18:29:30|5967.75|5967.25|5968|5967.5|5968|5967.5|5967.75|5967.25|220
1732300180000|2024-11-22 18:29:40|5967.5|5967|5967.25|5966.75|5967.5|5967|5966.75|5966.25|908
1732300190000|2024-11-22 18:29:50|5967.37|5966.87|5967.5|5967|5967.75|5967.25|5967.37|5966.87|166
1732300200000|2024-11-22 18:30:00|5966.75|5966.25|5967|5966.5|5967|5966.5|5966.75|5966.25|501
1732300210000|2024-11-22 18:30:10|5967.12|5966.62|5967.75|5967.25|5967.75|5967.25|5967|5966.5|395
1732300220000|2024-11-22 18:30:20|5967.62|5967.12|5969|5968.5|5969|5968.5|5967.5|5967|613
1732300230000|2024-11-22 18:30:30|5968.87|5968.37|5969|5968.5|5969.25|5968.75|5968.75|5968.25|381
1732300240000|2024-11-22 18:30:40|5969.12|5968.62|5968.75|5968.25|5969.25|5968.75|5968.75|5968.25|281
1732300250000|2024-11-22 18:30:50|5969|5968.5|5969.75|5969.25|5969.75|5969.25|5969|5968.5|276
1732300260000|2024-11-22 18:31:00|5969.5|5969|5970.25|5969.75|5970.25|5969.75|5969.5|5969|204
1732300270000|2024-11-22 18:31:10|5970.37|5969.87|5971.25|5970.75|5971.25|5970.75|5970.25|5969.75|483
1732300280000|2024-11-22 18:31:20|||||||||286
1732300290000|2024-11-22 18:31:30|5971.12|5970.62|5970.25|5969.75|5971.12|5970.62|5970|5969.5|540
1732300300000|2024-11-22 18:31:40|5970|5969.5|5970|5969.5|5970|5969.5|5969.5|5969|161
1732300310000|2024-11-22 18:31:50|5970.5|5970|5970.75|5970.25|5970.75|5970.25|5970.5|5970|107
1732300320000|2024-11-22 18:32:00|5971|5970.5|5971|5970.5|5971|5970.5|5970.62|5970.12|274
1732300330000|2024-11-22 18:32:10|5971.12|5970.62|5971|5970.5|5971.25|5970.75|5971|5970.5|215
1732300340000|2024-11-22 18:32:20|5971.12|5970.62|5971.25|5970.75|5971.25|5970.75|5971.12|5970.62|43
1732300350000|2024-11-22 18:32:30|5970.75|5970.25|5971.5|5971|5971.5|5971|5970.75|5970.25|177
1732300360000|2024-11-22 18:32:40|5971.37|5970.87|5972|5971.5|5972|5971.5|5971.25|5970.75|446
1732300370000|2024-11-22 18:32:50|5971.87|5971.37|5971.75|5971.25|5971.87|5971.37|5971.25|5970.75|258
1732300380000|2024-11-22 18:33:00|5972|5971.5|5971.5|5971|5972|5971.5|5971.25|5970.75|294
1732300390000|2024-11-22 18:33:10|5971.37|5970.87|5970.5|5970|5971.37|5970.87|5970.37|5969.87|405
1732300400000|2024-11-22 18:33:20|5970.37|5969.87|5970.75|5970.25|5971|5970.5|5970.37|5969.87|162
1732300410000|2024-11-22 18:33:30|5970.5|5970|5970.5|5970|5970.75|5970.25|5970.5|5970|155
1732300420000|2024-11-22 18:33:40|5970.75|5970.25|5971|5970.5|5971|5970.5|5970.5|5970|121
1732300430000|2024-11-22 18:33:50|5970.75|5970.25|5970.75|5970.25|5970.75|5970.25|5970.75|5970.25|75
1732300440000|2024-11-22 18:34:00|5970.62|5970.12|5970|5969.5|5970.62|5970.12|5970|5969.5|435
1732300450000|2024-11-22 18:34:10|5970.12|5969.62|5970.25|5969.75|5970.5|5970|5970|5969.5|106
1732300460000|2024-11-22 18:34:20|5970.12|5969.62|5970.5|5970|5970.5|5970|5970.12|5969.62|144
1732300470000|2024-11-22 18:34:30|5970.25|5969.75|5970.5|5970|5970.5|5970|5970.25|5969.75|127
1732300480000|2024-11-22 18:34:40|5970.37|5969.87|5970.25|5969.75|5970.5|5970|5970.25|5969.75|65
1732300490000|2024-11-22 18:34:50|5970.37|5969.87|5969.75|5969.25|5970.5|5970|5969.75|5969.25|271
1732300500000|2024-11-22 18:35:00|5970|5969.5|5970|5969.5|5970|5969.5|5969.25|5968.75|256
1732300510000|2024-11-22 18:35:10|5970.12|5969.62|5970|5969.5|5970.25|5969.75|5969.75|5969.25|219
1732300520000|2024-11-22 18:35:20|||||||||74
1732300530000|2024-11-22 18:35:30|5970.25|5969.75|5969.5|5969|5970.25|5969.75|5969.37|5968.87|188
1732300540000|2024-11-22 18:35:40|5969.62|5969.12|5970|5969.5|5970|5969.5|5969.62|5969.12|44
1732300550000|2024-11-22 18:35:50|5969.87|5969.37|5969.25|5968.75|5969.87|5969.37|5969.25|5968.75|196
1732300560000|2024-11-22 18:36:00|5969.5|5969|5968.75|5968.25|5969.5|5969|5968.5|5968|275
1732300570000|2024-11-22 18:36:10|5968.5|5968|5968.75|5968.25|5969|5968.5|5968.25|5967.75|438
1732300580000|2024-11-22 18:36:20|5968.62|5968.12|5968.75|5968.25|5968.75|5968.25|5968.62|5968.12|62
1732300590000|2024-11-22 18:36:30|5968.5|5968|5967.5|5967|5968.5|5968|5967.5|5967|254
1732300600000|2024-11-22 18:36:40|5967.37|5966.87|5967.12|5966.62|5967.5|5967|5967|5966.5|305
1732300610000|2024-11-22 18:36:50|5967|5966.5|5967.75|5967.25|5967.75|5967.25|5967|5966.5|244
1732300620000|2024-11-22 18:37:00|5967.5|5967|5967.25|5966.75|5967.5|5967|5967|5966.5|316
1732300630000|2024-11-22 18:37:10|5967.5|5967|5967.5|5967|5967.75|5967.25|5967.37|5966.87|193
1732300640000|2024-11-22 18:37:20|5967.25|5966.75|5966|5965.5|5967.25|5966.75|5966|5965.5|416
1732300650000|2024-11-22 18:37:30|5966.25|5965.75|5965.75|5965.25|5966.5|5966|5965.75|5965.25|687
1732300660000|2024-11-22 18:37:40|5966|5965.5|5966.75|5966.25|5966.75|5966.25|5966|5965.5|221
1732300670000|2024-11-22 18:37:50|5967|5966.5|5966.75|5966.25|5967|5966.5|5966.25|5965.75|285
1732300680000|2024-11-22 18:38:00|5966.62|5966.12|5967|5966.5|5967.25|5966.75|5966.5|5966|219
1732300690000|2024-11-22 18:38:10|5967.12|5966.62|5967.75|5967.25|5967.75|5967.25|5967.12|5966.62|261
1732300700000|2024-11-22 18:38:20|5967.62|5967.12|5967|5966.5|5967.75|5967.25|5967|5966.5|293
1732300710000|2024-11-22 18:38:30|5967.25|5966.75|5967.25|5966.75|5967.5|5967|5966.75|5966.25|155
1732300720000|2024-11-22 18:38:40|5967.37|5966.87|5967.25|5966.75|5967.5|5967|5967.25|5966.75|158
1732300730000|2024-11-22 18:38:50|5967.5|5967|5967.25|5966.75|5967.5|5967|5967|5966.5|172
1732300740000|2024-11-22 18:39:00|5967.37|5966.87|5967.12|5966.62|5967.5|5967|5967|5966.5|211
1732300750000|2024-11-22 18:39:10|5967.25|5966.75|5967.25|5966.75|5967.5|5967|5967.25|5966.75|170
1732300760000|2024-11-22 18:39:20|5967.5|5967|5967.25|5966.75|5967.5|5967|5967.25|5966.75|104
1732300770000|2024-11-22 18:39:30|5967|5966.5|5967|5966.5|5967|5966.5|5966.5|5966|295
1732300780000|2024-11-22 18:39:40|5966.87|5966.37|5966.75|5966.25|5967|5966.5|5966.75|5966.25|169
1732300790000|2024-11-22 18:39:50|5967|5966.5|5966.25|5965.75|5967|5966.5|5966.25|5965.75|276
1732300800000|2024-11-22 18:40:00|5966|5965.5|5965.5|5965|5966|5965.5|5965|5964.5|723
1732300810000|2024-11-22 18:40:10|5965.25|5964.75|5965.5|5965|5965.75|5965.25|5965.25|5964.75|320
1732300820000|2024-11-22 18:40:20|5965.62|5965.12|5965.25|5964.75|5965.87|5965.37|5965.25|5964.75|135
1732300830000|2024-11-22 18:40:30|5965|5964.5|5966|5965.5|5966.25|5965.75|5965|5964.5|530
1732300840000|2024-11-22 18:40:40|5965.75|5965.25|5965.75|5965.25|5965.75|5965.25|5965.25|5964.75|220
1732300850000|2024-11-22 18:40:50|5965.5|5965|5965.12|5964.62|5965.75|5965.25|5965.12|5964.62|310
1732300860000|2024-11-22 18:41:00|5965|5964.5|5965.25|5964.75|5965.5|5965|5964.5|5964|493
1732300870000|2024-11-22 18:41:10|5965.37|5964.87|5965.25|5964.75|5966|5965.5|5965.25|5964.75|255
1732300880000|2024-11-22 18:41:20|5965.5|5965|5965.25|5964.75|5965.5|5965|5965.25|5964.75|163
1732300890000|2024-11-22 18:41:30|5965.12|5964.62|5965.25|5964.75|5965.5|5965|5965.12|5964.62|148
1732300900000|2024-11-22 18:41:40|5965.37|5964.87|5965.5|5965|5965.5|5965|5965|5964.5|205
1732300910000|2024-11-22 18:41:50|5965|5964.5|5965|5964.5|5965|5964.5|5964.25|5963.75|452
1732300920000|2024-11-22 18:42:00|5964.75|5964.25|5964.25|5963.75|5964.75|5964.25|5964|5963.5|484
1732300930000|2024-11-22 18:42:10|5964|5963.5|5963.62|5963.12|5964.25|5963.75|5963.5|5963|730
1732300940000|2024-11-22 18:42:20|5963.75|5963.25|5964.25|5963.75|5964.25|5963.75|5963.5|5963|477
1732300950000|2024-11-22 18:42:30|5964.12|5963.62|5965|5964.5|5965.5|5965|5964|5963.5|466
1732300960000|2024-11-22 18:42:40|5965.12|5964.62|5964.75|5964.25|5965.25|5964.75|5964.75|5964.25|231
1732300970000|2024-11-22 18:42:50|5964.5|5964|5964.75|5964.25|5964.75|5964.25|5964.5|5964|129
1732300980000|2024-11-22 18:43:00|5964.62|5964.12|5964.5|5964|5964.62|5964.12|5964.5|5964|113
1732300990000|2024-11-22 18:43:10|5964.75|5964.25|5965|5964.5|5965|5964.5|5964.5|5964|269
1732301000000|2024-11-22 18:43:20|5965.25|5964.75|5965.5|5965|5965.75|5965.25|5965.25|5964.75|245
1732301010000|2024-11-22 18:43:30|5965.25|5964.75|5965.25|5964.75|5965.5|5965|5965.25|5964.75|223
1732301020000|2024-11-22 18:43:40|5965.37|5964.87|5965|5964.5|5965.5|5965|5965|5964.5|173
1732301030000|2024-11-22 18:43:50|5964.75|5964.25|5964.25|5963.75|5964.75|5964.25|5964.25|5963.75|222
1732301040000|2024-11-22 18:44:00|5964.5|5964|5964.25|5963.75|5964.5|5964|5964.12|5963.62|293
1732301050000|2024-11-22 18:44:10|5964|5963.5|5965|5964.5|5965|5964.5|5964|5963.5|330
1732301060000|2024-11-22 18:44:20|5965.25|5964.75|5965|5964.5|5965.5|5965|5964.75|5964.25|527
1732301070000|2024-11-22 18:44:30|5964.75|5964.25|5964.75|5964.25|5965|5964.5|5964.62|5964.12|212
1732301080000|2024-11-22 18:44:40|5965|5964.5|5965|5964.5|5965|5964.5|5965|5964.5|72
1732301090000|2024-11-22 18:44:50|5964.75|5964.25|5965|5964.5|5965|5964.5|5964.75|5964.25|177
1732301100000|2024-11-22 18:45:00|5965.25|5964.75|5965.25|5964.75|5965.62|5965.12|5965.25|5964.75|319
1732301110000|2024-11-22 18:45:10|5965|5964.5|5964.5|5964|5965|5964.5|5964.5|5964|243
1732301120000|2024-11-22 18:45:20|5964.75|5964.25|5965|5964.5|5965.12|5964.62|5964.5|5964|217
1732301130000|2024-11-22 18:45:30|5965.25|5964.75|5964.5|5964|5965.25|5964.75|5964.5|5964|173
1732301140000|2024-11-22 18:45:40|5964.75|5964.25|5965.5|5965|5965.75|5965.25|5964.75|5964.25|306
1732301150000|2024-11-22 18:45:50|5965.62|5965.12|5966.25|5965.75|5966.37|5965.87|5965.62|5965.12|466
1732301160000|2024-11-22 18:46:00|5966|5965.5|5966.25|5965.75|5966.75|5966.25|5966|5965.5|569
1732301170000|2024-11-22 18:46:10|5966.12|5965.62|5966.25|5965.75|5966.25|5965.75|5965.75|5965.25|319
1732301180000|2024-11-22 18:46:20|5966.37|5965.87|5965.75|5965.25|5966.75|5966.25|5965.75|5965.25|312
1732301190000|2024-11-22 18:46:30|5965.62|5965.12|5966|5965.5|5966|5965.5|5965.5|5965|183
1732301200000|2024-11-22 18:46:40|5966.25|5965.75|5966|5965.5|5966.25|5965.75|5965.75|5965.25|132
1732301210000|2024-11-22 18:46:50|||||||||67
1732301220000|2024-11-22 18:47:00|5966.25|5965.75|5966.75|5966.25|5966.75|5966.25|5966.25|5965.75|437
1732301230000|2024-11-22 18:47:10|5966.5|5966|5966.62|5966.12|5966.75|5966.25|5966.5|5966|381
1732301240000|2024-11-22 18:47:20|5966.5|5966|5966|5965.5|5966.5|5966|5966|5965.5|247
1732301250000|2024-11-22 18:47:30|5966.25|5965.75|5966.5|5966|5966.5|5966|5966.25|5965.75|92
1732301260000|2024-11-22 18:47:40|5966.62|5966.12|5967.25|5966.75|5967.37|5966.87|5966.62|5966.12|549
1732301270000|2024-11-22 18:47:50|5967.12|5966.62|5967|5966.5|5967.12|5966.62|5966.75|5966.25|233
1732301280000|2024-11-22 18:48:00|5966.75|5966.25|5967.75|5967.25|5967.75|5967.25|5966.75|5966.25|538
1732301290000|2024-11-22 18:48:10|5967.25|5966.75|5968|5967.5|5968|5967.5|5967.25|5966.75|246
1732301300000|2024-11-22 18:48:20|5967.75|5967.25|5967.25|5966.75|5967.75|5967.25|5967.25|5966.75|652
1732301310000|2024-11-22 18:48:30|5967.5|5967|5967.75|5967.25|5967.75|5967.25|5967.25|5966.75|540
1732301320000|2024-11-22 18:48:40|5967.5|5967|5967.5|5967|5967.5|5967|5967.25|5966.75|112
1732301330000|2024-11-22 18:48:50|5967.37|5966.87|5967.25|5966.75|5967.75|5967.25|5967.25|5966.75|237
1732301340000|2024-11-22 18:49:00|5967.37|5966.87|5966.5|5966|5967.5|5967|5966.5|5966|386
1732301350000|2024-11-22 18:49:10|5966.37|5965.87|5966.25|5965.75|5966.5|5966|5966|5965.5|264
1732301360000|2024-11-22 18:49:20|5966.5|5966|5966.75|5966.25|5966.75|5966.25|5966.5|5966|209
1732301370000|2024-11-22 18:49:30|5966.5|5966|5967|5966.5|5967|5966.5|5966.5|5966|149
1732301380000|2024-11-22 18:49:40|5966.75|5966.25|5966|5965.5|5966.75|5966.25|5966|5965.5|176
1732301390000|2024-11-22 18:49:50|5965.75|5965.25|5966|5965.5|5966|5965.5|5965.75|5965.25|160
1732301400000|2024-11-22 18:50:00|5965.75|5965.25|5965.5|5965|5965.75|5965.25|5965.25|5964.75|596
1732301410000|2024-11-22 18:50:10|5965.25|5964.75|5964.75|5964.25|5965.25|5964.75|5964.5|5964|421
1732301420000|2024-11-22 18:50:20|5965|5964.5|5964.75|5964.25|5965|5964.5|5964.5|5964|194
1732301430000|2024-11-22 18:50:30|5964.5|5964|5963.75|5963.25|5964.5|5964|5963.5|5963|734
1732301440000|2024-11-22 18:50:40|5964|5963.5|5964.25|5963.75|5964.25|5963.75|5963.75|5963.25|218
1732301450000|2024-11-22 18:50:50|5964.5|5964|5964.25|5963.75|5964.5|5964|5964.12|5963.62|159
1732301460000|2024-11-22 18:51:00|5964|5963.5|5964|5963.5|5964.25|5963.75|5963.75|5963.25|243
1732301470000|2024-11-22 18:51:10|5963.75|5963.25|5963|5962.5|5963.75|5963.25|5963|5962.5|559
1732301480000|2024-11-22 18:51:20|5962.75|5962.25|5962.25|5961.75|5962.75|5962.25|5962|5961.5|1160
1732301490000|2024-11-22 18:51:30|5962.5|5962|5961.25|5960.75|5962.5|5962|5961.25|5960.75|559
1732301500000|2024-11-22 18:51:40|5961.5|5961|5963.25|5962.75|5963.25|5962.75|5961.5|5961|697
1732301510000|2024-11-22 18:51:50|5963|5962.5|5962.5|5962|5963.25|5962.75|5962.37|5961.87|232
1732301520000|2024-11-22 18:52:00|5962.25|5961.75|5962.25|5961.75|5962.5|5962|5962.25|5961.75|162
1732301530000|2024-11-22 18:52:10|5962.5|5962|5962.25|5961.75|5962.5|5962|5962|5961.5|247
1732301540000|2024-11-22 18:52:20|5962|5961.5|5964|5963.5|5964|5963.5|5962|5961.5|341
1732301550000|2024-11-22 18:52:30|5963.87|5963.37|5964|5963.5|5964.25|5963.75|5963.75|5963.25|270
1732301560000|2024-11-22 18:52:40|5964.12|5963.62|5963.62|5963.12|5964.12|5963.62|5963.5|5963|213
1732301570000|2024-11-22 18:52:50|5963.75|5963.25|5963.75|5963.25|5964|5963.5|5963.5|5963|133
1732301580000|2024-11-22 18:53:00|5963.87|5963.37|5963.75|5963.25|5964|5963.5|5963|5962.5|423
1732301590000|2024-11-22 18:53:10|5964|5963.5|5964|5963.5|5964|5963.5|5963.75|5963.25|336
1732301600000|2024-11-22 18:53:20|5964.25|5963.75|5963.75|5963.25|5964.25|5963.75|5963.75|5963.25|314
1732301610000|2024-11-22 18:53:30|5964|5963.5|5964.25|5963.75|5964.25|5963.75|5963.75|5963.25|156
1732301620000|2024-11-22 18:53:40|5964.37|5963.87|5964.5|5964|5964.75|5964.25|5964.25|5963.75|393
1732301630000|2024-11-22 18:53:50|5964.37|5963.87|5964|5963.5|5964.37|5963.87|5964|5963.5|141
1732301640000|2024-11-22 18:54:00|5964.12|5963.62|5964|5963.5|5964.12|5963.62|5963.75|5963.25|223
1732301650000|2024-11-22 18:54:10|5964.25|5963.75|5964.25|5963.75|5964.5|5964|5964.25|5963.75|94
1732301660000|2024-11-22 18:54:20|5964|5963.5|5964|5963.5|5964.12|5963.62|5963.75|5963.25|111
1732301670000|2024-11-22 18:54:30|5963.75|5963.25|5964.5|5964|5964.5|5964|5963.75|5963.25|253
1732301680000|2024-11-22 18:54:40|5964.37|5963.87|5964.5|5964|5964.5|5964|5964.37|5963.87|67
1732301690000|2024-11-22 18:54:50|5964.37|5963.87|5964.5|5964|5964.5|5964|5964.37|5963.87|64
1732301700000|2024-11-22 18:55:00|5964.25|5963.75|5964.25|5963.75|5964.5|5964|5963.62|5963.12|385
1732301710000|2024-11-22 18:55:10|5964.12|5963.62|5964.5|5964|5964.5|5964|5964|5963.5|180
1732301720000|2024-11-22 18:55:20|5964.75|5964.25|5964.75|5964.25|5965|5964.5|5964.5|5964|280
1732301730000|2024-11-22 18:55:30|5964.87|5964.37|5965|5964.5|5965.25|5964.75|5964.75|5964.25|271
1732301740000|2024-11-22 18:55:40|5964.75|5964.25|5964|5963.5|5964.75|5964.25|5963.87|5963.37|275
1732301750000|2024-11-22 18:55:50|5963.87|5963.37|5963.75|5963.25|5964|5963.5|5963.5|5963|306
1732301760000|2024-11-22 18:56:00|5964|5963.5|5963.75|5963.25|5964.75|5964.25|5963.75|5963.25|302
1732301770000|2024-11-22 18:56:10|5963.87|5963.37|5964|5963.5|5964.25|5963.75|5963.75|5963.25|145
1732301780000|2024-11-22 18:56:20|5964.12|5963.62|5964|5963.5|5964.25|5963.75|5964|5963.5|135
1732301790000|2024-11-22 18:56:30|5963.75|5963.25|5963.75|5963.25|5963.75|5963.25|5963.75|5963.25|69
1732301800000|2024-11-22 18:56:40|5963.62|5963.12|5963.75|5963.25|5964|5963.5|5963.62|5963.12|145
1732301810000|2024-11-22 18:56:50|5964|5963.5|5964.75|5964.25|5964.75|5964.25|5964|5963.5|159
1732301820000|2024-11-22 18:57:00|5965|5964.5|5964.5|5964|5965|5964.5|5964.5|5964|287
1732301830000|2024-11-22 18:57:10|5964.62|5964.12|5964.75|5964.25|5965|5964.5|5964.5|5964|191
1732301840000|2024-11-22 18:57:20|5964.62|5964.12|5965.75|5965.25|5965.75|5965.25|5964.5|5964|219
1732301850000|2024-11-22 18:57:30|5966|5965.5|5966.25|5965.75|5966.25|5965.75|5966|5965.5|281
1732301860000|2024-11-22 18:57:40|5966.37|5965.87|5967|5966.5|5967.25|5966.75|5966.25|5965.75|1070
1732301870000|2024-11-22 18:57:50|5966.75|5966.25|5967.25|5966.75|5967.75|5967.25|5966.75|5966.25|2084
1732301880000|2024-11-22 18:58:00|5967.5|5967|5967.75|5967.25|5967.75|5967.25|5967.5|5967|421
1732301890000|2024-11-22 18:58:10|5967.5|5967|5967.25|5966.75|5967.5|5967|5967|5966.5|375
1732301900000|2024-11-22 18:58:20|5967.5|5967|5967|5966.5|5967.75|5967.25|5967|5966.5|320
1732301910000|2024-11-22 18:58:30|5967.25|5966.75|5967.25|5966.75|5967.5|5967|5967|5966.5|175
1732301920000|2024-11-22 18:58:40|5967.12|5966.62|5966.75|5966.25|5967.25|5966.75|5966.75|5966.25|577
1732301930000|2024-11-22 18:58:50|5967|5966.5|5967|5966.5|5967.25|5966.75|5967|5966.5|200
1732301940000|2024-11-22 18:59:00|5967.25|5966.75|5967.25|5966.75|5967.25|5966.75|5967|5966.5|149
1732301950000|2024-11-22 18:59:10|5967|5966.5|5967|5966.5|5967.37|5966.87|5967|5966.5|133
1732301960000|2024-11-22 18:59:20|5967.12|5966.62|5966.5|5966|5967.25|5966.75|5966.5|5966|252
1732301970000|2024-11-22 18:59:30|5966.25|5965.75|5966.25|5965.75|5966.25|5965.75|5966|5965.5|439
1732301980000|2024-11-22 18:59:40|5966.12|5965.62|5966.5|5966|5966.5|5966|5966.12|5965.62|209
1732301990000|2024-11-22 18:59:50|5966.25|5965.75|5966.25|5965.75|5966.5|5966|5966.25|5965.75|130
1732302000000|2024-11-22 19:00:00|5966.37|5965.87|5965.75|5965.25|5966.37|5965.87|5965.25|5964.75|384
1732302010000|2024-11-22 19:00:10|5966|5965.5|5966|5965.5|5966|5965.5|5965.5|5965|198
1732302020000|2024-11-22 19:00:20|5966.25|5965.75|5966|5965.5|5966.25|5965.75|5965.5|5965|286
1732302030000|2024-11-22 19:00:30|5965.87|5965.37|5965.5|5965|5965.87|5965.37|5965.5|5965|818
1732302040000|2024-11-22 19:00:40|5965.75|5965.25|5965.5|5965|5965.75|5965.25|5965.5|5965|189
1732302050000|2024-11-22 19:00:50|5965.25|5964.75|5964.75|5964.25|5965.25|5964.75|5964.75|5964.25|612
1732302060000|2024-11-22 19:01:00|5965|5964.5|5965|5964.5|5965.25|5964.75|5964.75|5964.25|457
1732302070000|2024-11-22 19:01:10|5965.25|5964.75|5965|5964.5|5965.5|5965|5965|5964.5|319
1732302080000|2024-11-22 19:01:20|5965.12|5964.62|5966.25|5965.75|5966.25|5965.75|5965|5964.5|278
1732302090000|2024-11-22 19:01:30|5966|5965.5|5965.75|5965.25|5966|5965.5|5965.75|5965.25|192
1732302100000|2024-11-22 19:01:40|5965.62|5965.12|5965.5|5965|5965.62|5965.12|5965|5964.5|279
1732302110000|2024-11-22 19:01:50|5965.25|5964.75|5965.25|5964.75|5965.25|5964.75|5965.25|5964.75|152
1732302120000|2024-11-22 19:02:00|5965.37|5964.87|5965|5964.5|5965.37|5964.87|5964.75|5964.25|261
1732302130000|2024-11-22 19:02:10|5965.12|5964.62|5965.5|5965|5965.75|5965.25|5965|5964.5|182
1732302140000|2024-11-22 19:02:20|5965.25|5964.75|5965.25|5964.75|5965.5|5965|5965|5964.5|194
1732302150000|2024-11-22 19:02:30|5965.5|5965|5965.75|5965.25|5965.75|5965.25|5965.25|5964.75|134
1732302160000|2024-11-22 19:02:40|5965.5|5965|5965.25|5964.75|5965.5|5965|5965|5964.5|206
1732302170000|2024-11-22 19:02:50|5965.37|5964.87|5965.75|5965.25|5965.87|5965.37|5965.37|5964.87|102
1732302180000|2024-11-22 19:03:00|5965.87|5965.37|5966|5965.5|5966.25|5965.75|5965.87|5965.37|264
1732302190000|2024-11-22 19:03:10|5966.12|5965.62|5966.25|5965.75|5966.37|5965.87|5966|5965.5|160
1732302200000|2024-11-22 19:03:20|5966.37|5965.87|5966|5965.5|5966.37|5965.87|5966|5965.5|112
1732302210000|2024-11-22 19:03:30|5965.87|5965.37|5966|5965.5|5966.25|5965.75|5965.87|5965.37|208
1732302220000|2024-11-22 19:03:40|5966.25|5965.75|5965.5|5965|5966.25|5965.75|5965.5|5965|173
1732302230000|2024-11-22 19:03:50|5965.62|5965.12|5965.25|5964.75|5965.62|5965.12|5965.25|5964.75|99
1732302240000|2024-11-22 19:04:00|5965.5|5965|5965.5|5965|5965.75|5965.25|5965.5|5965|289
1732302250000|2024-11-22 19:04:10|5965.37|5964.87|5965.5|5965|5965.75|5965.25|5965.25|5964.75|259
1732302260000|2024-11-22 19:04:20|5965.25|5964.75|5965.25|5964.75|5965.25|5964.75|5965.25|5964.75|40
1732302270000|2024-11-22 19:04:30|5965.75|5965.25|5965.75|5965.25|5965.75|5965.25|5965.5|5965|133
1732302280000|2024-11-22 19:04:40|5965.62|5965.12|5965.5|5965|5965.75|5965.25|5965.5|5965|136
1732302290000|2024-11-22 19:04:50|5965.75|5965.25|5965.5|5965|5965.75|5965.25|5965.5|5965|78
1732302300000|2024-11-22 19:05:00|5965.25|5964.75|5964.5|5964|5965.25|5964.75|5964.5|5964|400
1732302310000|2024-11-22 19:05:10|5964.25|5963.75|5964.5|5964|5964.5|5964|5964.25|5963.75|339
1732302320000|2024-11-22 19:05:20|5964.37|5963.87|5965|5964.5|5965|5964.5|5964.25|5963.75|279
1732302330000|2024-11-22 19:05:30|5965.25|5964.75|5965.5|5965|5965.75|5965.25|5965.25|5964.75|215
1732302340000|2024-11-22 19:05:40|5965.75|5965.25|5965.75|5965.25|5966|5965.5|5965.5|5965|161
1732302350000|2024-11-22 19:05:50|5965.5|5965|5965.25|5964.75|5965.5|5965|5964.75|5964.25|213
1732302360000|2024-11-22 19:06:00|5965.5|5965|5965.25|5964.75|5965.5|5965|5965.25|5964.75|378
1732302370000|2024-11-22 19:06:10|5965|5964.5|5964.5|5964|5965|5964.5|5964.5|5964|208
1732302380000|2024-11-22 19:06:20|5964.25|5963.75|5964.25|5963.75|5964.25|5963.75|5964.12|5963.62|168
1732302390000|2024-11-22 19:06:30|5964.5|5964|5964.25|5963.75|5964.5|5964|5964|5963.5|125
1732302400000|2024-11-22 19:06:40|5964.5|5964|5963.25|5962.75|5964.5|5964|5963.25|5962.75|250
1732302410000|2024-11-22 19:06:50|5963.5|5963|5964|5963.5|5964|5963.5|5963.5|5963|325
1732302420000|2024-11-22 19:07:00|5964.25|5963.75|5964|5963.5|5964.25|5963.75|5964|5963.5|156
1732302430000|2024-11-22 19:07:10|5963.75|5963.25|5964.25|5963.75|5964.25|5963.75|5963.75|5963.25|173
1732302440000|2024-11-22 19:07:20|5964|5963.5|5964.5|5964|5964.75|5964.25|5964|5963.5|195
1732302450000|2024-11-22 19:07:30|5964.75|5964.25|5964|5963.5|5964.75|5964.25|5964|5963.5|171
1732302460000|2024-11-22 19:07:40|5964.12|5963.62|5964|5963.5|5964.25|5963.75|5963.87|5963.37|185
1732302470000|2024-11-22 19:07:50|5963.75|5963.25|5964.25|5963.75|5964.25|5963.75|5963.75|5963.25|456
1732302480000|2024-11-22 19:08:00|5964.12|5963.62|5964.75|5964.25|5964.75|5964.25|5964|5963.5|215
1732302490000|2024-11-22 19:08:10|5964.5|5964|5964|5963.5|5964.5|5964|5963.75|5963.25|262
1732302500000|2024-11-22 19:08:20|5963.87|5963.37|5963.5|5963|5964|5963.5|5963.5|5963|186
1732302510000|2024-11-22 19:08:30|5963.25|5962.75|5963.25|5962.75|5963.5|5963|5963.25|5962.75|260
1732302520000|2024-11-22 19:08:40|5963.12|5962.62|5963|5962.5|5963.25|5962.75|5963|5962.5|293
1732302530000|2024-11-22 19:08:50|5963.25|5962.75|5963.75|5963.25|5963.75|5963.25|5963.25|5962.75|199
1732302540000|2024-11-22 19:09:00|5963.87|5963.37|5964|5963.5|5964.25|5963.75|5963.87|5963.37|153
1732302550000|2024-11-22 19:09:10|5964.12|5963.62|5964|5963.5|5964.12|5963.62|5964|5963.5|597
1732302560000|2024-11-22 19:09:20|5963.87|5963.37|5964|5963.5|5964.25|5963.75|5963.75|5963.25|305
1732302570000|2024-11-22 19:09:30|5963.87|5963.37|5963.5|5963|5964|5963.5|5963.25|5962.75|268
1732302580000|2024-11-22 19:09:40|5963.75|5963.25|5964|5963.5|5964.25|5963.75|5963.75|5963.25|144
1732302590000|2024-11-22 19:09:50|||||||||57
1732302600000|2024-11-22 19:10:00|5963.75|5963.25|5963.62|5963.12|5964|5963.5|5963.5|5963|401
1732302610000|2024-11-22 19:10:10|5963.5|5963|5964|5963.5|5964.25|5963.75|5963.5|5963|273
1732302620000|2024-11-22 19:10:20|5963.87|5963.37|5963.25|5962.75|5963.87|5963.37|5963|5962.5|314
1732302630000|2024-11-22 19:10:30|5963.37|5962.87|5962.5|5962|5963.37|5962.87|5962.5|5962|649
1732302640000|2024-11-22 19:10:40|5962.75|5962.25|5961.25|5960.75|5962.75|5962.25|5961.25|5960.75|1039
1732302650000|2024-11-22 19:10:50|5961|5960.5|5961.5|5961|5962.25|5961.75|5961|5960.5|505
1732302660000|2024-11-22 19:11:00|5962|5961.5|5962.5|5962|5962.5|5962|5961.75|5961.25|297
1732302670000|2024-11-22 19:11:10|5962.62|5962.12|5961.75|5961.25|5962.75|5962.25|5961.75|5961.25|265
1732302680000|2024-11-22 19:11:20|5961.87|5961.37|5962.5|5962|5962.5|5962|5961.87|5961.37|189
1732302690000|2024-11-22 19:11:30|5962.37|5961.87|5962|5961.5|5962.37|5961.87|5962|5961.5|139
1732302700000|2024-11-22 19:11:40|5962.12|5961.62|5961.5|5961|5962.12|5961.62|5961.5|5961|81
1732302710000|2024-11-22 19:11:50|5961.37|5960.87|5961|5960.5|5961.37|5960.87|5961|5960.5|394
1732302720000|2024-11-22 19:12:00|5960.75|5960.25|5961|5960.5|5961.5|5961|5960.75|5960.25|334
1732302730000|2024-11-22 19:12:10|5960.75|5960.25|5960.75|5960.25|5960.75|5960.25|5960.25|5959.75|666
1732302740000|2024-11-22 19:12:20|5961|5960.5|5960.75|5960.25|5961|5960.5|5960.75|5960.25|264
1732302750000|2024-11-22 19:12:30|5960.5|5960|5961|5960.5|5961.25|5960.75|5960.5|5960|247
1732302760000|2024-11-22 19:12:40|5960.87|5960.37|5960.75|5960.25|5961|5960.5|5960.75|5960.25|232
1732302770000|2024-11-22 19:12:50|5961|5960.5|5961.5|5961|5961.75|5961.25|5960.87|5960.37|345
1732302780000|2024-11-22 19:13:00|5961.75|5961.25|5962.25|5961.75|5962.5|5962|5961.62|5961.12|609
1732302790000|2024-11-22 19:13:10|5962|5961.5|5962|5961.5|5962.25|5961.75|5961.75|5961.25|337
1732302800000|2024-11-22 19:13:20|5961.5|5961|5961.5|5961|5961.5|5961|5961.5|5961|248
1732302810000|2024-11-22 19:13:30|5961.75|5961.25|5962.25|5961.75|5962.25|5961.75|5961.75|5961.25|245
1732302820000|2024-11-22 19:13:40|5962|5961.5|5962|5961.5|5962.25|5961.75|5962|5961.5|240
1732302830000|2024-11-22 19:13:50|5961.87|5961.37|5961.75|5961.25|5961.87|5961.37|5961.5|5961|120
1732302840000|2024-11-22 19:14:00|5961.87|5961.37|5961.5|5961|5962|5961.5|5961.25|5960.75|279
1732302850000|2024-11-22 19:14:10|5961.25|5960.75|5960.75|5960.25|5961.5|5961|5960.75|5960.25|493
1732302860000|2024-11-22 19:14:20|5961|5960.5|5961|5960.5|5961|5960.5|5960.75|5960.25|373
1732302870000|2024-11-22 19:14:30|5961.5|5961|5961.75|5961.25|5961.75|5961.25|5961.5|5961|328
1732302880000|2024-11-22 19:14:40|5961.5|5961|5961.25|5960.75|5961.5|5961|5961.25|5960.75|178
1732302890000|2024-11-22 19:14:50|5961.12|5960.62|5961.25|5960.75|5961.5|5961|5961|5960.5|172
1732302900000|2024-11-22 19:15:00|5961.5|5961|5961|5960.5|5961.5|5961|5960.75|5960.25|380
1732302910000|2024-11-22 19:15:10|5961.25|5960.75|5960.87|5960.37|5961.25|5960.75|5960.75|5960.25|294
1732302920000|2024-11-22 19:15:20|5961|5960.5|5960.75|5960.25|5961|5960.5|5960.75|5960.25|122
1732302930000|2024-11-22 19:15:30|5960.5|5960|5960.25|5959.75|5960.5|5960|5960|5959.5|408
1732302940000|2024-11-22 19:15:40|5960.12|5959.62|5959.5|5959|5960.12|5959.62|5959|5958.5|507
1732302950000|2024-11-22 19:15:50|5959.62|5959.12|5957.5|5957|5959.62|5959.12|5957.5|5957|1851
1732302960000|2024-11-22 19:16:00|5957.25|5956.75|5955|5954.5|5957.5|5957|5953.75|5953.25|4348
1732302970000|2024-11-22 19:16:10|5954.75|5954.25|5956.75|5956.25|5958.25|5957.75|5954.75|5954.25|2012
1732302980000|2024-11-22 19:16:20|5957.25|5956.75|5957.5|5957|5957.5|5957|5957|5956.5|691
1732302990000|2024-11-22 19:16:30|5957.37|5956.87|5956.75|5956.25|5957.37|5956.87|5956.5|5956|545
1732303000000|2024-11-22 19:16:40|5956|5955.5|5957.25|5956.75|5957.25|5956.75|5955.5|5955|681
1732303010000|2024-11-22 19:16:50|5957|5956.5|5956.5|5956|5957|5956.5|5956.5|5956|311
1732303020000|2024-11-22 19:17:00|5956.37|5955.87|5958.25|5957.75|5958.25|5957.75|5956.37|5955.87|522
1732303030000|2024-11-22 19:17:10|5958.12|5957.62|5958.25|5957.75|5958.87|5958.37|5958|5957.5|742
1732303040000|2024-11-22 19:17:20|5958|5957.5|5957.75|5957.25|5958|5957.5|5957.25|5956.75|457
1732303050000|2024-11-22 19:17:30|5957.62|5957.12|5958|5957.5|5958|5957.5|5957.62|5957.12|145
1732303060000|2024-11-22 19:17:40|5957.87|5957.37|5955.75|5955.25|5957.87|5957.37|5955.5|5955|1141
1732303070000|2024-11-22 19:17:50|5956|5955.5|5956.5|5956|5956.75|5956.25|5956|5955.5|420
1732303080000|2024-11-22 19:18:00|5956.25|5955.75|5956.25|5955.75|5956.75|5956.25|5956.25|5955.75|532
1732303090000|2024-11-22 19:18:10|5956.5|5956|5956.25|5955.75|5956.75|5956.25|5956.25|5955.75|252
1732303100000|2024-11-22 19:18:20|5955.75|5955.25|5956|5955.5|5956.5|5956|5955.75|5955.25|326
1732303110000|2024-11-22 19:18:30|5956.25|5955.75|5955.5|5955|5956.25|5955.75|5955|5954.5|526
1732303120000|2024-11-22 19:18:40|5955.62|5955.12|5955.5|5955|5955.75|5955.25|5955.25|5954.75|166
1732303130000|2024-11-22 19:18:50|5955.62|5955.12|5955.5|5955|5955.75|5955.25|5955.25|5954.75|284
1732303140000|2024-11-22 19:19:00|5955.75|5955.25|5956.25|5955.75|5956.25|5955.75|5955.37|5954.87|263
1732303150000|2024-11-22 19:19:10|5956.37|5955.87|5957|5956.5|5957.25|5956.75|5956.25|5955.75|421
1732303160000|2024-11-22 19:19:20|5957.5|5957|5958|5957.5|5958.25|5957.75|5957.5|5957|528
1732303170000|2024-11-22 19:19:30|5957.75|5957.25|5958|5957.5|5958.25|5957.75|5957.75|5957.25|379
1732303180000|2024-11-22 19:19:40|5957.75|5957.25|5958.5|5958|5958.5|5958|5957.75|5957.25|263
1732303190000|2024-11-22 19:19:50|5958.25|5957.75|5959|5958.5|5959|5958.5|5958.25|5957.75|464
1732303200000|2024-11-22 19:20:00|5958.75|5958.25|5958.5|5958|5958.75|5958.25|5958.25|5957.75|446
1732303210000|2024-11-22 19:20:10|5958.75|5958.25|5960.25|5959.75|5960.25|5959.75|5958.75|5958.25|1180
1732303220000|2024-11-22 19:20:20|5960|5959.5|5960.5|5960|5960.75|5960.25|5959.75|5959.25|706
1732303230000|2024-11-22 19:20:30|5960.25|5959.75|5960.5|5960|5960.75|5960.25|5960.25|5959.75|507
1732303240000|2024-11-22 19:20:40|5960.25|5959.75|5959.37|5958.87|5960.25|5959.75|5959.37|5958.87|291
1732303250000|2024-11-22 19:20:50|5959.25|5958.75|5959.25|5958.75|5959.75|5959.25|5959|5958.5|217
1732303260000|2024-11-22 19:21:00|5959.5|5959|5959.25|5958.75|5959.75|5959.25|5959.25|5958.75|606
1732303270000|2024-11-22 19:21:10|5959.5|5959|5959.25|5958.75|5959.5|5959|5959|5958.5|316
1732303280000|2024-11-22 19:21:20|5959.5|5959|5960|5959.5|5960|5959.5|5959.5|5959|185
1732303290000|2024-11-22 19:21:30|5959.87|5959.37|5960.12|5959.62|5960.5|5960|5959.75|5959.25|452
1732303300000|2024-11-22 19:21:40|5960|5959.5|5960|5959.5|5960|5959.5|5959.75|5959.25|163
1732303310000|2024-11-22 19:21:50|5960.12|5959.62|5960|5959.5|5960.25|5959.75|5959.75|5959.25|345
1732303320000|2024-11-22 19:22:00|5960.12|5959.62|5960.75|5960.25|5960.75|5960.25|5960|5959.5|302
1732303330000|2024-11-22 19:22:10|5961|5960.5|5960.75|5960.25|5961|5960.5|5960.5|5960|392
1732303340000|2024-11-22 19:22:20|5960.62|5960.12|5960.75|5960.25|5960.75|5960.25|5960.25|5959.75|336
1732303350000|2024-11-22 19:22:30|5960.87|5960.37|5961|5960.5|5961.25|5960.75|5960.75|5960.25|250
1732303360000|2024-11-22 19:22:40|5961.25|5960.75|5962|5961.5|5962.25|5961.75|5961.25|5960.75|1159
1732303370000|2024-11-22 19:22:50|5961.5|5961|5961.25|5960.75|5961.5|5961|5961|5960.5|512
1732303380000|2024-11-22 19:23:00|5961|5960.5|5960.5|5960|5961|5960.5|5960.25|5959.75|266
1732303390000|2024-11-22 19:23:10|5960.25|5959.75|5960.75|5960.25|5960.75|5960.25|5960.25|5959.75|313
1732303400000|2024-11-22 19:23:20|5960.5|5960|5960.5|5960|5960.5|5960|5960.5|5960|26
1732303410000|2024-11-22 19:23:30|5960.75|5960.25|5960.5|5960|5960.75|5960.25|5960.37|5959.87|102
1732303420000|2024-11-22 19:23:40|5960.75|5960.25|5960.75|5960.25|5960.75|5960.25|5960.5|5960|151
1732303430000|2024-11-22 19:23:50|5960.5|5960|5961|5960.5|5961|5960.5|5960.5|5960|138
1732303440000|2024-11-22 19:24:00|5961.12|5960.62|5961.25|5960.75|5961.25|5960.75|5961|5960.5|165
1732303450000|2024-11-22 19:24:10|5961|5960.5|5961|5960.5|5961.25|5960.75|5960.87|5960.37|166
1732303460000|2024-11-22 19:24:20|5961.25|5960.75|5961|5960.5|5961.25|5960.75|5961|5960.5|101
1732303470000|2024-11-22 19:24:30|5960.87|5960.37|5961|5960.5|5961.25|5960.75|5960.75|5960.25|146
1732303480000|2024-11-22 19:24:40|5960.87|5960.37|5961.25|5960.75|5961.25|5960.75|5960.75|5960.25|193
1732303490000|2024-11-22 19:24:50|5961.5|5961|5961.5|5961|5961.75|5961.25|5961.25|5960.75|238
1732303500000|2024-11-22 19:25:00|5961.25|5960.75|5961.25|5960.75|5961.25|5960.75|5961|5960.5|239
1732303510000|2024-11-22 19:25:10|5961.12|5960.62|5960.75|5960.25|5961.25|5960.75|5960.75|5960.25|356
1732303520000|2024-11-22 19:25:20|5960.25|5959.75|5960|5959.5|5960.25|5959.75|5959.75|5959.25|444
1732303530000|2024-11-22 19:25:30|5960.12|5959.62|5960.25|5959.75|5960.37|5959.87|5960|5959.5|196
1732303540000|2024-11-22 19:25:40|5960.5|5960|5961|5960.5|5961|5960.5|5960.25|5959.75|203
1732303550000|2024-11-22 19:25:50|5961.25|5960.75|5961.25|5960.75|5961.5|5961|5961|5960.5|204
1732303560000|2024-11-22 19:26:00|5961|5960.5|5961.5|5961|5961.5|5961|5961|5960.5|193
1732303570000|2024-11-22 19:26:10|5961.75|5961.25|5963.5|5963|5963.5|5963|5961.75|5961.25|762
1732303580000|2024-11-22 19:26:20|5963|5962.5|5963.5|5963|5963.75|5963.25|5962.75|5962.25|618
1732303590000|2024-11-22 19:26:30|5963.75|5963.25|5963.75|5963.25|5964|5963.5|5963.75|5963.25|354
1732303600000|2024-11-22 19:26:40|5963.5|5963|5963.25|5962.75|5963.5|5963|5963.25|5962.75|207
1732303610000|2024-11-22 19:26:50|5963.5|5963|5963.5|5963|5963.5|5963|5963.25|5962.75|85
1732303620000|2024-11-22 19:27:00|5963.37|5962.87|5963.75|5963.25|5963.75|5963.25|5963.25|5962.75|269
1732303630000|2024-11-22 19:27:10|5963.5|5963|5963.75|5963.25|5964|5963.5|5963.5|5963|646
1732303640000|2024-11-22 19:27:20|5963.5|5963|5963.5|5963|5963.5|5963|5963.25|5962.75|269
1732303650000|2024-11-22 19:27:30|5963.75|5963.25|5963.75|5963.25|5964|5963.5|5963.75|5963.25|250
1732303660000|2024-11-22 19:27:40|5963.5|5963|5963.5|5963|5963.5|5963|5963|5962.5|310
1732303670000|2024-11-22 19:27:50|5963.75|5963.25|5963.5|5963|5963.75|5963.25|5963.5|5963|258
1732303680000|2024-11-22 19:28:00|5963.37|5962.87|5963|5962.5|5963.5|5963|5963|5962.5|159
1732303690000|2024-11-22 19:28:10|5962.5|5962|5962.75|5962.25|5962.75|5962.25|5962.5|5962|434
1732303700000|2024-11-22 19:28:20|5962.62|5962.12|5962.5|5962|5962.62|5962.12|5962.25|5961.75|388
1732303710000|2024-11-22 19:28:30|5962.75|5962.25|5962.5|5962|5962.75|5962.25|5962.25|5961.75|209
1732303720000|2024-11-22 19:28:40|5962.37|5961.87|5962|5961.5|5962.37|5961.87|5962|5961.5|254
1732303730000|2024-11-22 19:28:50|5961.75|5961.25|5962.5|5962|5962.5|5962|5961.75|5961.25|186
1732303740000|2024-11-22 19:29:00|5962.25|5961.75|5962|5961.5|5962.25|5961.75|5961.75|5961.25|152
1732303750000|2024-11-22 19:29:10|5962.12|5961.62|5961.5|5961|5962.12|5961.62|5961.25|5960.75|229
1732303760000|2024-11-22 19:29:20|5961.25|5960.75|5962|5961.5|5962|5961.5|5961.25|5960.75|183
1732303770000|2024-11-22 19:29:30|5961.75|5961.25|5961.75|5961.25|5961.75|5961.25|5961.5|5961|175
1732303780000|2024-11-22 19:29:40|5961.87|5961.37|5961.75|5961.25|5961.87|5961.37|5961.75|5961.25|19
1732303790000|2024-11-22 19:29:50|5961.87|5961.37|5962|5961.5|5962.25|5961.75|5961.87|5961.37|209
1732303800000|2024-11-22 19:30:00|5962.25|5961.75|5961.5|5961|5962.25|5961.75|5961.25|5960.75|322
1732303810000|2024-11-22 19:30:10|5961.75|5961.25|5961.5|5961|5961.75|5961.25|5961.25|5960.75|425
1732303820000|2024-11-22 19:30:20|5961.75|5961.25|5962|5961.5|5962|5961.5|5961.5|5961|234
1732303830000|2024-11-22 19:30:30|5961.75|5961.25|5962|5961.5|5962|5961.5|5961.75|5961.25|124
1732303840000|2024-11-22 19:30:40|5961.87|5961.37|5962|5961.5|5962.25|5961.75|5961.87|5961.37|149
1732303850000|2024-11-22 19:30:50|5962.12|5961.62|5962.25|5961.75|5962.25|5961.75|5962.12|5961.62|142
1732303860000|2024-11-22 19:31:00|5962.12|5961.62|5962.25|5961.75|5962.25|5961.75|5961.75|5961.25|289
1732303870000|2024-11-22 19:31:10|5962.75|5962.25|5963.25|5962.75|5963.37|5962.87|5962.75|5962.25|261
1732303880000|2024-11-22 19:31:20|5963.12|5962.62|5963.5|5963|5963.5|5963|5963|5962.5|320
1732303890000|2024-11-22 19:31:30|5963.62|5963.12|5964|5963.5|5964.12|5963.62|5963.62|5963.12|491
1732303900000|2024-11-22 19:31:40|5963.75|5963.25|5963.5|5963|5963.75|5963.25|5963.25|5962.75|294
1732303910000|2024-11-22 19:31:50|5963.75|5963.25|5963.75|5963.25|5964.25|5963.75|5963.5|5963|226
1732303920000|2024-11-22 19:32:00|5963.5|5963|5963.5|5963|5963.75|5963.25|5963.5|5963|250
1732303930000|2024-11-22 19:32:10|5963.62|5963.12|5963|5962.5|5963.75|5963.25|5963|5962.5|205
1732303940000|2024-11-22 19:32:20|5962.75|5962.25|5963|5962.5|5963|5962.5|5962.5|5962|342
1732303950000|2024-11-22 19:32:30|5963.12|5962.62|5963|5962.5|5963.25|5962.75|5963|5962.5|147
1732303960000|2024-11-22 19:32:40|5962.87|5962.37|5962.87|5962.37|5963|5962.5|5962.75|5962.25|115
1732303970000|2024-11-22 19:32:50|5962.75|5962.25|5962.75|5962.25|5962.75|5962.25|5962.62|5962.12|71
1732303980000|2024-11-22 19:33:00|5962.5|5962|5961.5|5961|5962.5|5962|5961.5|5961|801
1732303990000|2024-11-22 19:33:10|5961.75|5961.25|5962.25|5961.75|5962.25|5961.75|5961.75|5961.25|244
1732304000000|2024-11-22 19:33:20|5962.5|5962|5962.5|5962|5962.5|5962|5962.5|5962|154
1732304010000|2024-11-22 19:33:30|5962.62|5962.12|5963.25|5962.75|5963.5|5963|5962.5|5962|345
1732304020000|2024-11-22 19:33:40|5963.12|5962.62|5963.5|5963|5963.5|5963|5963.12|5962.62|523
1732304030000|2024-11-22 19:33:50|5963.62|5963.12|5963.5|5963|5963.75|5963.25|5963.5|5963|370
1732304040000|2024-11-22 19:34:00|5963.62|5963.12|5963.75|5963.25|5964.25|5963.75|5963.62|5963.12|564
1732304050000|2024-11-22 19:34:10|5963.5|5963|5963.5|5963|5963.75|5963.25|5963.5|5963|510
1732304060000|2024-11-22 19:34:20|5963.75|5963.25|5963.75|5963.25|5963.75|5963.25|5963.75|5963.25|239
1732304070000|2024-11-22 19:34:30|5963.5|5963|5963.75|5963.25|5963.75|5963.25|5963.5|5963|167
1732304080000|2024-11-22 19:34:40|5963.5|5963|5963.75|5963.25|5963.75|5963.25|5963.5|5963|138
1732304090000|2024-11-22 19:34:50|5964|5963.5|5964.5|5964|5964.5|5964|5964|5963.5|342
1732304100000|2024-11-22 19:35:00|5964.25|5963.75|5964|5963.5|5964.25|5963.75|5964|5963.5|176
1732304110000|2024-11-22 19:35:10|5964.12|5963.62|5964.25|5963.75|5964.25|5963.75|5964|5963.5|78
1732304120000|2024-11-22 19:35:20|5964.5|5964|5965.25|5964.75|5965.25|5964.75|5964.5|5964|667
1732304130000|2024-11-22 19:35:30|5965|5964.5|5965|5964.5|5965.25|5964.75|5965|5964.5|1048
1732304140000|2024-11-22 19:35:40|5964.75|5964.25|5964.75|5964.25|5965|5964.5|5964.75|5964.25|170
1732304150000|2024-11-22 19:35:50|5964.5|5964|5964.75|5964.25|5964.75|5964.25|5964.5|5964|239
1732304160000|2024-11-22 19:36:00|5964.5|5964|5964.5|5964|5964.75|5964.25|5964.25|5963.75|290
1732304170000|2024-11-22 19:36:10|5964.25|5963.75|5964|5963.5|5964.37|5963.87|5964|5963.5|229
1732304180000|2024-11-22 19:36:20|5964.25|5963.75|5964.25|5963.75|5964.75|5964.25|5964.25|5963.75|482
1732304190000|2024-11-22 19:36:30|5964.5|5964|5964.5|5964|5964.5|5964|5964.25|5963.75|461
1732304200000|2024-11-22 19:36:40|5964.25|5963.75|5964.5|5964|5964.5|5964|5964.25|5963.75|190
1732304210000|2024-11-22 19:36:50|||||||||4
1732304220000|2024-11-22 19:37:00|5964.75|5964.25|5965.25|5964.75|5965.25|5964.75|5964.5|5964|377
1732304230000|2024-11-22 19:37:10|5965.5|5965|5966|5965.5|5966|5965.5|5965.5|5965|648
1732304240000|2024-11-22 19:37:20|5965.75|5965.25|5966|5965.5|5966|5965.5|5965.5|5965|461
1732304250000|2024-11-22 19:37:30|5965.87|5965.37|5965.5|5965|5966.12|5965.62|5965.5|5965|513
1732304260000|2024-11-22 19:37:40|||||||||104
1732304270000|2024-11-22 19:37:50|5965.75|5965.25|5966|5965.5|5966|5965.5|5965.75|5965.25|256
1732304280000|2024-11-22 19:38:00|5965.75|5965.25|5965.75|5965.25|5966|5965.5|5965.75|5965.25|182
1732304290000|2024-11-22 19:38:10|5966|5965.5|5966|5965.5|5966|5965.5|5965.75|5965.25|204
1732304300000|2024-11-22 19:38:20|5965.75|5965.25|5965.12|5964.62|5965.75|5965.25|5965|5964.5|378
1732304310000|2024-11-22 19:38:30|5965|5964.5|5965.75|5965.25|5965.75|5965.25|5965|5964.5|136
1732304320000|2024-11-22 19:38:40|5966|5965.5|5966|5965.5|5966|5965.5|5965.87|5965.37|139
1732304330000|2024-11-22 19:38:50|5965.75|5965.25|5965.75|5965.25|5965.75|5965.25|5965.75|5965.25|219
1732304340000|2024-11-22 19:39:00|5965.62|5965.12|5965.75|5965.25|5966|5965.5|5965.5|5965|240
1732304350000|2024-11-22 19:39:10|5965.87|5965.37|5965.87|5965.37|5966|5965.5|5965.75|5965.25|283
1732304360000|2024-11-22 19:39:20|5966|5965.5|5966|5965.5|5966|5965.5|5965.75|5965.25|399
1732304370000|2024-11-22 19:39:30|||||||||343
1732304380000|2024-11-22 19:39:40|5966.25|5965.75|5965.5|5965|5966.25|5965.75|5965.5|5965|308
1732304390000|2024-11-22 19:39:50|5965.62|5965.12|5965.75|5965.25|5965.75|5965.25|5965.5|5965|178
1732304400000|2024-11-22 19:40:00|5966|5965.5|5965.5|5965|5966|5965.5|5965.5|5965|299
1732304410000|2024-11-22 19:40:10|5965.25|5964.75|5964.5|5964|5965.25|5964.75|5964.25|5963.75|738
1732304420000|2024-11-22 19:40:20|5964.75|5964.25|5965.37|5964.87|5965.5|5965|5964.75|5964.25|447
1732304430000|2024-11-22 19:40:30|5965.25|5964.75|5965|5964.5|5965.5|5965|5964.75|5964.25|256
1732304440000|2024-11-22 19:40:40|5964.75|5964.25|5964.5|5964|5964.75|5964.25|5964|5963.5|492
1732304450000|2024-11-22 19:40:50|5964.62|5964.12|5964.25|5963.75|5964.75|5964.25|5964.25|5963.75|289
1732304460000|2024-11-22 19:41:00|5964|5963.5|5963.75|5963.25|5964.25|5963.75|5963.62|5963.12|335
1732304470000|2024-11-22 19:41:10|5963.5|5963|5964|5963.5|5964.25|5963.75|5963.5|5963|498
1732304480000|2024-11-22 19:41:20|5964.25|5963.75|5964.5|5964|5964.5|5964|5964.25|5963.75|178
1732304490000|2024-11-22 19:41:30|5964.37|5963.87|5964|5963.5|5964.37|5963.87|5964|5963.5|151
1732304500000|2024-11-22 19:41:40|5964.25|5963.75|5963.5|5963|5964.25|5963.75|5963.5|5963|200
1732304510000|2024-11-22 19:41:50|5963.75|5963.25|5964.37|5963.87|5964.5|5964|5963.75|5963.25|258
1732304520000|2024-11-22 19:42:00|5964.25|5963.75|5964.25|5963.75|5964.25|5963.75|5964|5963.5|137
1732304530000|2024-11-22 19:42:10|5964|5963.5|5963.5|5963|5964|5963.5|5963.5|5963|168
1732304540000|2024-11-22 19:42:20|5963.75|5963.25|5963.75|5963.25|5964|5963.5|5963.75|5963.25|268
1732304550000|2024-11-22 19:42:30|5963.5|5963|5963.25|5962.75|5963.5|5963|5962.75|5962.25|512
1732304560000|2024-11-22 19:42:40|5963.5|5963|5964.25|5963.75|5964.25|5963.75|5963.5|5963|134
1732304570000|2024-11-22 19:42:50|5964.37|5963.87|5964.75|5964.25|5964.75|5964.25|5964.37|5963.87|561
1732304580000|2024-11-22 19:43:00|5964.87|5964.37|5964.5|5964|5964.87|5964.37|5964.5|5964|335
1732304590000|2024-11-22 19:43:10|5964.25|5963.75|5963.62|5963.12|5964.5|5964|5963.62|5963.12|237
1732304600000|2024-11-22 19:43:20|5963.75|5963.25|5963.75|5963.25|5963.75|5963.25|5963.5|5963|139
1732304610000|2024-11-22 19:43:30|5964|5963.5|5963.5|5963|5964|5963.5|5963.5|5963|184
1732304620000|2024-11-22 19:43:40|5963.25|5962.75|5963.25|5962.75|5963.25|5962.75|5963.12|5962.62|301
1732304630000|2024-11-22 19:43:50|5963.12|5962.62|5963.25|5962.75|5963.5|5963|5963|5962.5|467
1732304640000|2024-11-22 19:44:00|5963.5|5963|5963.5|5963|5963.75|5963.25|5963.25|5962.75|343
1732304650000|2024-11-22 19:44:10|5963.75|5963.25|5963.75|5963.25|5964|5963.5|5963.75|5963.25|326
1732304660000|2024-11-22 19:44:20|5964|5963.5|5963.75|5963.25|5964|5963.5|5963.5|5963|274
1732304670000|2024-11-22 19:44:30|5963.87|5963.37|5963.75|5963.25|5963.87|5963.37|5963.75|5963.25|202
1732304680000|2024-11-22 19:44:40|5963.87|5963.37|5963.75|5963.25|5963.87|5963.37|5963.75|5963.25|182
1732304690000|2024-11-22 19:44:50|||||||||115
1732304700000|2024-11-22 19:45:00|5963.87|5963.37|5964.25|5963.75|5964.25|5963.75|5963.87|5963.37|153
1732304710000|2024-11-22 19:45:10|5964.12|5963.62|5964.25|5963.75|5964.25|5963.75|5964|5963.5|225
1732304720000|2024-11-22 19:45:20|5964.5|5964|5964.75|5964.25|5964.75|5964.25|5964.5|5964|90
1732304730000|2024-11-22 19:45:30|5964.5|5964|5964.5|5964|5964.62|5964.12|5964.25|5963.75|172
1732304740000|2024-11-22 19:45:40|||||||||32
1732304750000|2024-11-22 19:45:50|5964.25|5963.75|5964.25|5963.75|5964.37|5963.87|5964.25|5963.75|102
1732304760000|2024-11-22 19:46:00|5964|5963.5|5964.25|5963.75|5964.25|5963.75|5963.75|5963.25|332
1732304770000|2024-11-22 19:46:10|5964|5963.5|5964|5963.5|5964.5|5964|5964|5963.5|252
1732304780000|2024-11-22 19:46:20|5964.12|5963.62|5964|5963.5|5964.5|5964|5964|5963.5|380
1732304790000|2024-11-22 19:46:30|5964.12|5963.62|5964.5|5964|5964.5|5964|5964.12|5963.62|34
1732304800000|2024-11-22 19:46:40|5964.37|5963.87|5964.25|5963.75|5964.5|5964|5964.25|5963.75|182
1732304810000|2024-11-22 19:46:50|5964.37|5963.87|5964.25|5963.75|5964.5|5964|5964.25|5963.75|167
1732304820000|2024-11-22 19:47:00|5964.5|5964|5965|5964.5|5965.25|5964.75|5964.25|5963.75|366
1732304830000|2024-11-22 19:47:10|5965.25|5964.75|5965.25|5964.75|5965.25|5964.75|5965.25|5964.75|92
1732304840000|2024-11-22 19:47:20|5965|5964.5|5964.25|5963.75|5965|5964.5|5964.25|5963.75|325
1732304850000|2024-11-22 19:47:30|5964.12|5963.62|5964.37|5963.87|5964.5|5964|5964.12|5963.62|191
1732304860000|2024-11-22 19:47:40|5964.5|5964|5964.75|5964.25|5965|5964.5|5964.5|5964|480
1732304870000|2024-11-22 19:47:50|5964.87|5964.37|5964.62|5964.12|5965|5964.5|5964.5|5964|341
1732304880000|2024-11-22 19:48:00|5964.75|5964.25|5964.75|5964.25|5964.75|5964.25|5964.62|5964.12|64
1732304890000|2024-11-22 19:48:10|5965.25|5964.75|5965.5|5965|5965.75|5965.25|5965.25|5964.75|768
1732304900000|2024-11-22 19:48:20|5965.25|5964.75|5965.62|5965.12|5965.87|5965.37|5965.25|5964.75|433
1732304910000|2024-11-22 19:48:30|5965.75|5965.25|5965.75|5965.25|5966|5965.5|5965.75|5965.25|300
1732304920000|2024-11-22 19:48:40|5965.5|5965|5966.25|5965.75|5966.25|5965.75|5965.5|5965|226
1732304930000|2024-11-22 19:48:50|5966.37|5965.87|5966.25|5965.75|5966.37|5965.87|5966.25|5965.75|133
1732304940000|2024-11-22 19:49:00|5966.5|5966|5965.75|5965.25|5966.5|5966|5965.5|5965|738
1732304950000|2024-11-22 19:49:10|5965.5|5965|5965.75|5965.25|5965.75|5965.25|5965.5|5965|349
1732304960000|2024-11-22 19:49:20|5966|5965.5|5966|5965.5|5966|5965.5|5966|5965.5|147
1732304970000|2024-11-22 19:49:30|5965.87|5965.37|5966|5965.5|5966|5965.5|5965.75|5965.25|194
1732304980000|2024-11-22 19:49:40|5966.25|5965.75|5966.25|5965.75|5966.25|5965.75|5966|5965.5|246
1732304990000|2024-11-22 19:49:50|5966.12|5965.62|5965.75|5965.25|5966.12|5965.62|5965.75|5965.25|216
1732305000000|2024-11-22 19:50:00|5966|5965.5|5965.25|5964.75|5966|5965.5|5965.25|5964.75|513
1732305010000|2024-11-22 19:50:10|5965|5964.5|5965.25|5964.75|5965.37|5964.87|5965|5964.5|190
1732305020000|2024-11-22 19:50:20|5965.5|5965|5965.25|5964.75|5965.5|5965|5965.25|5964.75|107
1732305030000|2024-11-22 19:50:30|5965|5964.5|5965|5964.5|5965|5964.5|5964.75|5964.25|263
1732305040000|2024-11-22 19:50:40|5965.25|5964.75|5965.75|5965.25|5965.75|5965.25|5965.25|5964.75|335
1732305050000|2024-11-22 19:50:50|5966|5965.5|5966|5965.5|5966|5965.5|5966|5965.5|289
1732305060000|2024-11-22 19:51:00|5966.5|5966|5965.25|5964.75|5966.5|5966|5965.25|5964.75|608
1732305070000|2024-11-22 19:51:10|5965|5964.5|5965.25|5964.75|5965.25|5964.75|5965|5964.5|253
1732305080000|2024-11-22 19:51:20|5965|5964.5|5965.75|5965.25|5965.75|5965.25|5965|5964.5|221
1732305090000|2024-11-22 19:51:30|||||||||16
1732305100000|2024-11-22 19:51:40|5965.62|5965.12|5965.5|5965|5965.62|5965.12|5965.5|5965|87
1732305110000|2024-11-22 19:51:50|||||||||32
1732305120000|2024-11-22 19:52:00|5965.75|5965.25|5965.75|5965.25|5965.75|5965.25|5965.75|5965.25|56
1732305130000|2024-11-22 19:52:10|||||||||33
1732305140000|2024-11-22 19:52:20|5965.5|5965|5965.25|5964.75|5965.5|5965|5965.25|5964.75|209
1732305150000|2024-11-22 19:52:30|5965|5964.5|5965|5964.5|5965|5964.5|5965|5964.5|103
1732305160000|2024-11-22 19:52:40|5964.75|5964.25|5964.75|5964.25|5964.75|5964.25|5964.5|5964|329
1732305170000|2024-11-22 19:52:50|5964.62|5964.12|5964.75|5964.25|5964.75|5964.25|5964.62|5964.12|122
1732305180000|2024-11-22 19:53:00|5964.87|5964.37|5965.25|5964.75|5965.5|5965|5964.87|5964.37|193
1732305190000|2024-11-22 19:53:10|5965.37|5964.87|5965.75|5965.25|5965.75|5965.25|5965.25|5964.75|158
1732305200000|2024-11-22 19:53:20|5966|5965.5|5966|5965.5|5966|5965.5|5966|5965.5|83
1732305210000|2024-11-22 19:53:30|5966.25|5965.75|5966.75|5966.25|5966.75|5966.25|5966.25|5965.75|463
1732305220000|2024-11-22 19:53:40|||||||||95
1732305230000|2024-11-22 19:53:50|5966.62|5966.12|5966.75|5966.25|5967|5966.5|5966.62|5966.12|161
1732305240000|2024-11-22 19:54:00|5967.25|5966.75|5967|5966.5|5967.25|5966.75|5967|5966.5|326
1732305250000|2024-11-22 19:54:10|||||||||65
1732305260000|2024-11-22 19:54:20|5966.75|5966.25|5967.5|5967|5967.5|5967|5966.75|5966.25|422
1732305270000|2024-11-22 19:54:30|5967.37|5966.87|5967.5|5967|5967.5|5967|5967.25|5966.75|89
1732305280000|2024-11-22 19:54:40|5967.62|5967.12|5967.5|5967|5967.75|5967.25|5967.25|5966.75|255
1732305290000|2024-11-22 19:54:50|||||||||78
1732305300000|2024-11-22 19:55:00|5967.25|5966.75|5967.5|5967|5967.62|5967.12|5967.25|5966.75|187
1732305310000|2024-11-22 19:55:10|5967.25|5966.75|5967|5966.5|5967.25|5966.75|5967|5966.5|137
1732305320000|2024-11-22 19:55:20|5967.12|5966.62|5967|5966.5|5967.25|5966.75|5966.75|5966.25|129
1732305330000|2024-11-22 19:55:30|5967.25|5966.75|5967.25|5966.75|5967.25|5966.75|5967.25|5966.75|63
1732305340000|2024-11-22 19:55:40|||||||||42
1732305350000|2024-11-22 19:55:50|5967.5|5967|5968|5967.5|5968|5967.5|5967.5|5967|458
1732305360000|2024-11-22 19:56:00|5968.25|5967.75|5968.25|5967.75|5968.25|5967.75|5968|5967.5|397
1732305370000|2024-11-22 19:56:10|5968.12|5967.62|5967.5|5967|5968.12|5967.62|5967.5|5967|179
1732305380000|2024-11-22 19:56:20|5967.75|5967.25|5967.75|5967.25|5967.75|5967.25|5967.5|5967|229
1732305390000|2024-11-22 19:56:30|5967.87|5967.37|5967.75|5967.25|5967.87|5967.37|5967.75|5967.25|35
1732305400000|2024-11-22 19:56:40|5967.5|5967|5967.75|5967.25|5967.75|5967.25|5967.5|5967|150
1732305410000|2024-11-22 19:56:50|5967.5|5967|5967.5|5967|5967.5|5967|5967.5|5967|92
1732305420000|2024-11-22 19:57:00|5967.75|5967.25|5968|5967.5|5968.25|5967.75|5967.5|5967|334
1732305430000|2024-11-22 19:57:10|5967.75|5967.25|5967.75|5967.25|5967.75|5967.25|5967.5|5967|248
1732305440000|2024-11-22 19:57:20|5967.5|5967|5967.5|5967|5967.5|5967|5967.5|5967|81
1732305450000|2024-11-22 19:57:30|5967.62|5967.12|5967.75|5967.25|5967.75|5967.25|5967.5|5967|104
1732305460000|2024-11-22 19:57:40|5967.87|5967.37|5968|5967.5|5968|5967.5|5967.87|5967.37|31
1732305470000|2024-11-22 19:57:50|5968.25|5967.75|5968.25|5967.75|5968.5|5968|5968|5967.5|423
1732305480000|2024-11-22 19:58:00|5968.12|5967.62|5968|5967.5|5968.25|5967.75|5968|5967.5|113
1732305490000|2024-11-22 19:58:10|5968.12|5967.62|5967.25|5966.75|5968.12|5967.62|5967.25|5966.75|212
1732305500000|2024-11-22 19:58:20|5967.5|5967|5967.25|5966.75|5967.5|5967|5967.25|5966.75|156
1732305510000|2024-11-22 19:58:30|5967.5|5967|5967.75|5967.25|5967.75|5967.25|5967.5|5967|119
1732305520000|2024-11-22 19:58:40|5967.5|5967|5967.75|5967.25|5967.75|5967.25|5967.5|5967|132
1732305530000|2024-11-22 19:58:50|5967.62|5967.12|5967.5|5967|5967.75|5967.25|5967.5|5967|63
1732305540000|2024-11-22 19:59:00|5967.37|5966.87|5967|5966.5|5967.37|5966.87|5967|5966.5|182
1732305550000|2024-11-22 19:59:10|5967.25|5966.75|5967.25|5966.75|5967.5|5967|5967.12|5966.62|179
1732305560000|2024-11-22 19:59:20|5967.12|5966.62|5966.5|5966|5967.25|5966.75|5966.5|5966|127
1732305570000|2024-11-22 19:59:30|5966.37|5965.87|5966.5|5966|5966.62|5966.12|5966.37|5965.87|210
1732305580000|2024-11-22 19:59:40|5966.75|5966.25|5966.25|5965.75|5966.75|5966.25|5966.25|5965.75|183
1732305590000|2024-11-22 19:59:50|||||||||88
1732305600000|2024-11-22 20:00:00|5965.75|5965.25|5965.25|5964.75|5966|5965.5|5965|5964.5|578
1732305610000|2024-11-22 20:00:10|5965.37|5964.87|5964.75|5964.25|5965.5|5965|5964.5|5964|919
1732305620000|2024-11-22 20:00:20|5964.5|5964|5965|5964.5|5965.25|5964.75|5964.5|5964|442
1732305630000|2024-11-22 20:00:30|5964.87|5964.37|5964.5|5964|5965|5964.5|5964.5|5964|195
1732305640000|2024-11-22 20:00:40|5964.75|5964.25|5964.5|5964|5964.75|5964.25|5964.5|5964|331
1732305650000|2024-11-22 20:00:50|5964.75|5964.25|5964.75|5964.25|5964.75|5964.25|5964|5963.5|470
1732305660000|2024-11-22 20:01:00|5965|5964.5|5964.5|5964|5965|5964.5|5964.5|5964|485
1732305670000|2024-11-22 20:01:10|5964.25|5963.75|5963.5|5963|5964.5|5964|5963.5|5963|606
1732305680000|2024-11-22 20:01:20|5963.75|5963.25|5964|5963.5|5964.5|5964|5963.75|5963.25|710
1732305690000|2024-11-22 20:01:30|5964.12|5963.62|5964.5|5964|5964.5|5964|5964.12|5963.62|281
1732305700000|2024-11-22 20:01:40|5964.37|5963.87|5964.5|5964|5964.5|5964|5964.25|5963.75|346
1732305710000|2024-11-22 20:01:50|5964.25|5963.75|5964.37|5963.87|5964.75|5964.25|5964.25|5963.75|355
1732305720000|2024-11-22 20:02:00|5964.5|5964|5964|5963.5|5964.5|5964|5964|5963.5|353
1732305730000|2024-11-22 20:02:10|5964.25|5963.75|5964|5963.5|5964.25|5963.75|5964|5963.5|422
1732305740000|2024-11-22 20:02:20|5963.25|5962.75|5963.75|5963.25|5963.75|5963.25|5963|5962.5|721
1732305750000|2024-11-22 20:02:30|5964|5963.5|5963.75|5963.25|5964|5963.5|5963.5|5963|365
1732305760000|2024-11-22 20:02:40|5963.5|5963|5963|5962.5|5963.5|5963|5963|5962.5|273
1732305770000|2024-11-22 20:02:50|5962.75|5962.25|5962.5|5962|5963|5962.5|5962.25|5961.75|464
1732305780000|2024-11-22 20:03:00|5962.25|5961.75|5961.5|5961|5962.5|5962|5960.5|5960|1790
1732305790000|2024-11-22 20:03:10|5961.75|5961.25|5960.25|5959.75|5962|5961.5|5960.25|5959.75|884
1732305800000|2024-11-22 20:03:20|5960|5959.5|5960.5|5960|5961|5960.5|5959.75|5959.25|1101
1732305810000|2024-11-22 20:03:30|5960.25|5959.75|5959.75|5959.25|5960.5|5960|5959.75|5959.25|491
1732305820000|2024-11-22 20:03:40|5959.5|5959|5959|5958.5|5959.5|5959|5957.25|5956.75|2161
1732305830000|2024-11-22 20:03:50|5959.25|5958.75|5958.75|5958.25|5959.25|5958.75|5958.25|5957.75|894
1732305840000|2024-11-22 20:04:00|5959.25|5958.75|5958.75|5958.25|5959.25|5958.75|5958.25|5957.75|698
1732305850000|2024-11-22 20:04:10|5958.62|5958.12|5957.25|5956.75|5958.87|5958.37|5957.25|5956.75|466
1732305860000|2024-11-22 20:04:20|5957|5956.5|5955.25|5954.75|5957.75|5957.25|5954.5|5954|1778
1732305870000|2024-11-22 20:04:30|5955.75|5955.25|5957|5956.5|5957|5956.5|5955.5|5955|867
1732305880000|2024-11-22 20:04:40|5957.25|5956.75|5957.5|5957|5957.75|5957.25|5957.25|5956.75|825
1732305890000|2024-11-22 20:04:50|5957.25|5956.75|5957.75|5957.25|5958|5957.5|5957|5956.5|464
1732305900000|2024-11-22 20:05:00|5957.5|5957|5957.75|5957.25|5957.75|5957.25|5957.5|5957|506
1732305910000|2024-11-22 20:05:10|5958|5957.5|5957.75|5957.25|5958.5|5958|5957.75|5957.25|451
1732305920000|2024-11-22 20:05:20|5957.5|5957|5958|5957.5|5958.25|5957.75|5957.25|5956.75|469
1732305930000|2024-11-22 20:05:30|5957.75|5957.25|5958|5957.5|5958.25|5957.75|5957.75|5957.25|534
1732305940000|2024-11-22 20:05:40|5958.25|5957.75|5959.75|5959.25|5960|5959.5|5958.25|5957.75|852
1732305950000|2024-11-22 20:05:50|5960|5959.5|5960.25|5959.75|5960.25|5959.75|5959.75|5959.25|403
1732305960000|2024-11-22 20:06:00|5960|5959.5|5960.5|5960|5960.75|5960.25|5960|5959.5|563
1732305970000|2024-11-22 20:06:10|5960.37|5959.87|5960.37|5959.87|5960.5|5960|5959.75|5959.25|469
1732305980000|2024-11-22 20:06:20|5960.25|5959.75|5960.87|5960.37|5961|5960.5|5960.25|5959.75|381
1732305990000|2024-11-22 20:06:30|5960.75|5960.25|5960.5|5960|5960.75|5960.25|5960.25|5959.75|572
1732306000000|2024-11-22 20:06:40|5960.25|5959.75|5961.25|5960.75|5961.25|5960.75|5960.25|5959.75|365
1732306010000|2024-11-22 20:06:50|||||||||230
1732306020000|2024-11-22 20:07:00|5961.37|5960.87|5961.75|5961.25|5961.75|5961.25|5961.25|5960.75|466
1732306030000|2024-11-22 20:07:10|5961.87|5961.37|5961.5|5961|5962.25|5961.75|5961.25|5960.75|610
1732306040000|2024-11-22 20:07:20|5961.75|5961.25|5961.25|5960.75|5961.75|5961.25|5961.25|5960.75|333
1732306050000|2024-11-22 20:07:30|5961|5960.5|5960.75|5960.25|5961|5960.5|5960.75|5960.25|302
1732306060000|2024-11-22 20:07:40|5960.5|5960|5960.5|5960|5960.75|5960.25|5960.5|5960|278
1732306070000|2024-11-22 20:07:50|5960.75|5960.25|5960.5|5960|5960.75|5960.25|5960.5|5960|106
1732306080000|2024-11-22 20:08:00|5960.75|5960.25|5959.62|5959.12|5960.75|5960.25|5959.5|5959|450
1732306090000|2024-11-22 20:08:10|5959.5|5959|5959.5|5959|5959.62|5959.12|5959|5958.5|309
1732306100000|2024-11-22 20:08:20|5959.25|5958.75|5958.75|5958.25|5959.5|5959|5958.5|5958|433
1732306110000|2024-11-22 20:08:30|5958.62|5958.12|5958.75|5958.25|5959|5958.5|5958.5|5958|298
1732306120000|2024-11-22 20:08:40|5958.5|5958|5958.25|5957.75|5958.5|5958|5958|5957.5|522
1732306130000|2024-11-22 20:08:50|5958.37|5957.87|5958|5957.5|5958.37|5957.87|5958|5957.5|155
1732306140000|2024-11-22 20:09:00|5957.87|5957.37|5958.25|5957.75|5958.25|5957.75|5957.75|5957.25|461
1732306150000|2024-11-22 20:09:10|5958|5957.5|5957.75|5957.25|5958|5957.5|5957.5|5957|281
1732306160000|2024-11-22 20:09:20|5958|5957.5|5958.25|5957.75|5958.5|5958|5957.75|5957.25|399
1732306170000|2024-11-22 20:09:30|5958.37|5957.87|5958|5957.5|5958.5|5958|5957.75|5957.25|154
1732306180000|2024-11-22 20:09:40|5958.25|5957.75|5958|5957.5|5958.25|5957.75|5958|5957.5|214
1732306190000|2024-11-22 20:09:50|5957.75|5957.25|5958.25|5957.75|5958.25|5957.75|5957.75|5957.25|103
1732306200000|2024-11-22 20:10:00|5958.5|5958|5958.25|5957.75|5958.75|5958.25|5958.25|5957.75|368
1732306210000|2024-11-22 20:10:10|5958.37|5957.87|5958.25|5957.75|5958.5|5958|5958|5957.5|139
1732306220000|2024-11-22 20:10:20|5958.12|5957.62|5957|5956.5|5958.12|5957.62|5957|5956.5|334
1732306230000|2024-11-22 20:10:30|5957.25|5956.75|5958|5957.5|5958|5957.5|5957.25|5956.75|265
1732306240000|2024-11-22 20:10:40|5958.25|5957.75|5957.25|5956.75|5958.25|5957.75|5957.25|5956.75|225
1732306250000|2024-11-22 20:10:50|5957|5956.5|5957.75|5957.25|5958|5957.5|5957|5956.5|217
1732306260000|2024-11-22 20:11:00|5957.62|5957.12|5958|5957.5|5958.25|5957.75|5957.5|5957|206
1732306270000|2024-11-22 20:11:10|5957.87|5957.37|5957.5|5957|5957.87|5957.37|5957.5|5957|145
1732306280000|2024-11-22 20:11:20|5957.75|5957.25|5957.5|5957|5957.75|5957.25|5957.12|5956.62|415
1732306290000|2024-11-22 20:11:30|5957.37|5956.87|5956.5|5956|5957.5|5957|5956.5|5956|427
1732306300000|2024-11-22 20:11:40|5956.75|5956.25|5955.25|5954.75|5956.75|5956.25|5955.25|5954.75|878
1732306310000|2024-11-22 20:11:50|5955.75|5955.25|5955.5|5955|5955.75|5955.25|5955.25|5954.75|458
1732306320000|2024-11-22 20:12:00|5955.25|5954.75|5955.25|5954.75|5955.75|5955.25|5955.25|5954.75|414
1732306330000|2024-11-22 20:12:10|5955|5954.5|5955.25|5954.75|5955.5|5955|5955|5954.5|382
1732306340000|2024-11-22 20:12:20|5955.5|5955|5956|5955.5|5956.12|5955.62|5955|5954.5|287
1732306350000|2024-11-22 20:12:30|5956.12|5955.62|5957|5956.5|5957|5956.5|5956.12|5955.62|314
1732306360000|2024-11-22 20:12:40|5956.75|5956.25|5956.75|5956.25|5957|5956.5|5956.25|5955.75|308
1732306370000|2024-11-22 20:12:50|5957|5956.5|5956.25|5955.75|5957|5956.5|5956|5955.5|258
1732306380000|2024-11-22 20:13:00|5956.12|5955.62|5956|5955.5|5956.25|5955.75|5955.75|5955.25|286
1732306390000|2024-11-22 20:13:10|5955.87|5955.37|5956.62|5956.12|5957|5956.5|5955.87|5955.37|232
1732306400000|2024-11-22 20:13:20|5956.5|5956|5956.25|5955.75|5957.37|5956.87|5956.25|5955.75|449
1732306410000|2024-11-22 20:13:30|5956|5955.5|5955.75|5955.25|5956|5955.5|5955.62|5955.12|576
1732306420000|2024-11-22 20:13:40|5955.62|5955.12|5955.75|5955.25|5955.75|5955.25|5955.5|5955|283
1732306430000|2024-11-22 20:13:50|5955.87|5955.37|5956.25|5955.75|5956.25|5955.75|5955.87|5955.37|174
1732306440000|2024-11-22 20:14:00|5956.12|5955.62|5955.75|5955.25|5956.25|5955.75|5955.75|5955.25|704
1732306450000|2024-11-22 20:14:10|5955.62|5955.12|5955.12|5954.62|5955.75|5955.25|5954.5|5954|549
1732306460000|2024-11-22 20:14:20|5955|5954.5|5954.75|5954.25|5955|5954.5|5954.75|5954.25|161
1732306470000|2024-11-22 20:14:30|5954.5|5954|5954.5|5954|5955|5954.5|5954.5|5954|308
1732306480000|2024-11-22 20:14:40|5954.25|5953.75|5954.25|5953.75|5954.5|5954|5953.75|5953.25|771
1732306490000|2024-11-22 20:14:50|5954.12|5953.62|5954.5|5954|5954.75|5954.25|5953.75|5953.25|506
1732306500000|2024-11-22 20:15:00|5954.25|5953.75|5954.25|5953.75|5954.5|5954|5953.75|5953.25|521
1732306510000|2024-11-22 20:15:10|5954|5953.5|5954.5|5954|5954.75|5954.25|5953.75|5953.25|412
1732306520000|2024-11-22 20:15:20|5954.75|5954.25|5954.75|5954.25|5955|5954.5|5954.5|5954|282
1732306530000|2024-11-22 20:15:30|5955|5954.5|5956.12|5955.62|5956.12|5955.62|5954.75|5954.25|398
1732306540000|2024-11-22 20:15:40|5956|5955.5|5956.5|5956|5956.75|5956.25|5956|5955.5|383
1732306550000|2024-11-22 20:15:50|5956.75|5956.25|5956|5955.5|5956.75|5956.25|5956|5955.5|244
1732306560000|2024-11-22 20:16:00|5955.75|5955.25|5956|5955.5|5956.5|5956|5955.5|5955|691
1732306570000|2024-11-22 20:16:10|5955.75|5955.25|5956|5955.5|5956.25|5955.75|5955.75|5955.25|151
1732306580000|2024-11-22 20:16:20|5955.75|5955.25|5956|5955.5|5956.25|5955.75|5955.75|5955.25|147
1732306590000|2024-11-22 20:16:30|5955.75|5955.25|5956.25|5955.75|5956.25|5955.75|5955.5|5955|386
1732306600000|2024-11-22 20:16:40|5956|5955.5|5957.25|5956.75|5957.25|5956.75|5956|5955.5|406
1732306610000|2024-11-22 20:16:50|5957.5|5957|5957.5|5957|5957.75|5957.25|5957.25|5956.75|435
1732306620000|2024-11-22 20:17:00|5957.25|5956.75|5958.5|5958|5958.5|5958|5957.25|5956.75|894
1732306630000|2024-11-22 20:17:10|5958.62|5958.12|5958.5|5958|5958.62|5958.12|5958|5957.5|598
1732306640000|2024-11-22 20:17:20|5958.25|5957.75|5958.25|5957.75|5958.37|5957.87|5958|5957.5|291
1732306650000|2024-11-22 20:17:30|5958|5957.5|5957.5|5957|5958|5957.5|5957.5|5957|175
1732306660000|2024-11-22 20:17:40|5957.62|5957.12|5957.5|5957|5957.75|5957.25|5957.25|5956.75|224
1732306670000|2024-11-22 20:17:50|5957.37|5956.87|5957.5|5957|5957.5|5957|5957.37|5956.87|76
1732306680000|2024-11-22 20:18:00|5958|5957.5|5957.75|5957.25|5958|5957.5|5957.5|5957|215
1732306690000|2024-11-22 20:18:10|5958|5957.5|5957.75|5957.25|5958.25|5957.75|5957.75|5957.25|168
1732306700000|2024-11-22 20:18:20|5957.62|5957.12|5958.25|5957.75|5958.25|5957.75|5957.5|5957|201
1732306710000|2024-11-22 20:18:30|5958|5957.5|5959|5958.5|5959|5958.5|5958|5957.5|280
1732306720000|2024-11-22 20:18:40|5959.25|5958.75|5959.5|5959|5959.75|5959.25|5959|5958.5|779
1732306730000|2024-11-22 20:18:50|5959.25|5958.75|5959.25|5958.75|5959.25|5958.75|5959|5958.5|256
1732306740000|2024-11-22 20:19:00|5959|5958.5|5958.75|5958.25|5959|5958.5|5958.5|5958|245
1732306750000|2024-11-22 20:19:10|5959|5958.5|5959.25|5958.75|5959.25|5958.75|5959|5958.5|82
1732306760000|2024-11-22 20:19:20|5959.37|5958.87|5959.37|5958.87|5959.5|5959|5959.25|5958.75|189
1732306770000|2024-11-22 20:19:30|5959.5|5959|5959|5958.5|5959.5|5959|5959|5958.5|125
1732306780000|2024-11-22 20:19:40|5959.12|5958.62|5959.75|5959.25|5959.75|5959.25|5959.12|5958.62|159
1732306790000|2024-11-22 20:19:50|5959.87|5959.37|5959.75|5959.25|5959.87|5959.37|5959.62|5959.12|97
1732306800000|2024-11-22 20:20:00|5959.62|5959.12|5959.5|5959|5959.62|5959.12|5959.25|5958.75|264
1732306810000|2024-11-22 20:20:10|5959.75|5959.25|5959.25|5958.75|5959.75|5959.25|5959.25|5958.75|151
1732306820000|2024-11-22 20:20:20|5959.37|5958.87|5959.5|5959|5959.75|5959.25|5959.25|5958.75|142
1732306830000|2024-11-22 20:20:30|5959.62|5959.12|5959.75|5959.25|5959.87|5959.37|5959.62|5959.12|153
1732306840000|2024-11-22 20:20:40|5959.87|5959.37|5959.5|5959|5960|5959.5|5959.5|5959|218
1732306850000|2024-11-22 20:20:50|5959.75|5959.25|5959.25|5958.75|5959.75|5959.25|5959.25|5958.75|226
1732306860000|2024-11-22 20:21:00|5959.12|5958.62|5959.12|5958.62|5959.5|5959|5959.12|5958.62|345
1732306870000|2024-11-22 20:21:10|5959|5958.5|5959.5|5959|5959.5|5959|5958.87|5958.37|230
1732306880000|2024-11-22 20:21:20|5959.37|5958.87|5959.25|5958.75|5959.5|5959|5959.25|5958.75|136
1732306890000|2024-11-22 20:21:30|5959|5958.5|5959.25|5958.75|5959.25|5958.75|5959|5958.5|190
1732306900000|2024-11-22 20:21:40|5959.37|5958.87|5959|5958.5|5959.5|5959|5959|5958.5|218
1732306910000|2024-11-22 20:21:50|5959.25|5958.75|5959.25|5958.75|5959.5|5959|5959.25|5958.75|206
1732306920000|2024-11-22 20:22:00|5959|5958.5|5959|5958.5|5959.12|5958.62|5959|5958.5|184
1732306930000|2024-11-22 20:22:10|5959.25|5958.75|5958.5|5958|5959.25|5958.75|5958.25|5957.75|323
1732306940000|2024-11-22 20:22:20|5958.25|5957.75|5958.5|5958|5958.5|5958|5958|5957.5|387
1732306950000|2024-11-22 20:22:30|5958.62|5958.12|5958.75|5958.25|5959|5958.5|5958.62|5958.12|176
1732306960000|2024-11-22 20:22:40|5958.5|5958|5959|5958.5|5959|5958.5|5958.5|5958|150
1732306970000|2024-11-22 20:22:50|5958.75|5958.25|5958.75|5958.25|5959|5958.5|5958.62|5958.12|108
1732306980000|2024-11-22 20:23:00|5959.25|5958.75|5959.5|5959|5959.75|5959.25|5959.25|5958.75|264
1732306990000|2024-11-22 20:23:10|5959.75|5959.25|5960.25|5959.75|5960.25|5959.75|5959.5|5959|445
1732307000000|2024-11-22 20:23:20|5960.5|5960|5960.5|5960|5960.75|5960.25|5960.5|5960|453
1732307010000|2024-11-22 20:23:30|5960.25|5959.75|5960.5|5960|5960.5|5960|5960|5959.5|266
1732307020000|2024-11-22 20:23:40|5960.37|5959.87|5959.5|5959|5960.5|5960|5959.25|5958.75|463
1732307030000|2024-11-22 20:23:50|5959.62|5959.12|5959.5|5959|5959.75|5959.25|5959.5|5959|111
1732307040000|2024-11-22 20:24:00|5959.62|5959.12|5959.5|5959|5960|5959.5|5959.5|5959|148
1732307050000|2024-11-22 20:24:10|5959.62|5959.12|5959.75|5959.25|5960|5959.5|5959.5|5959|165
1732307060000|2024-11-22 20:24:20|5959.87|5959.37|5960|5959.5|5960.25|5959.75|5959.87|5959.37|123
1732307070000|2024-11-22 20:24:30|5960.12|5959.62|5960|5959.5|5960.12|5959.62|5960|5959.5|74
1732307080000|2024-11-22 20:24:40|5959.75|5959.25|5960|5959.5|5960|5959.5|5959.5|5959|429
1732307090000|2024-11-22 20:24:50|5959.87|5959.37|5960|5959.5|5960|5959.5|5959.75|5959.25|146
1732307100000|2024-11-22 20:25:00|5959.87|5959.37|5959.5|5959|5959.87|5959.37|5959.5|5959|261
1732307110000|2024-11-22 20:25:10|5959.75|5959.25|5959.75|5959.25|5960|5959.5|5959.5|5959|317
1732307120000|2024-11-22 20:25:20|5959.5|5959|5960.25|5959.75|5960.25|5959.75|5959.5|5959|146
1732307130000|2024-11-22 20:25:30|5960.12|5959.62|5960.25|5959.75|5960.37|5959.87|5960|5959.5|119
1732307140000|2024-11-22 20:25:40|5960.5|5960|5960.25|5959.75|5960.5|5960|5960.25|5959.75|130
1732307150000|2024-11-22 20:25:50|5960|5959.5|5960|5959.5|5960.12|5959.62|5960|5959.5|207
1732307160000|2024-11-22 20:26:00|5960.12|5959.62|5960.5|5960|5960.5|5960|5960.12|5959.62|370
1732307170000|2024-11-22 20:26:10|5960.37|5959.87|5959.75|5959.25|5960.5|5960|5959.75|5959.25|236
1732307180000|2024-11-22 20:26:20|5959.5|5959|5960|5959.5|5960|5959.5|5959.5|5959|154
1732307190000|2024-11-22 20:26:30|5959.87|5959.37|5959.75|5959.25|5959.87|5959.37|5959.75|5959.25|130
1732307200000|2024-11-22 20:26:40|5959.5|5959|5959.87|5959.37|5960|5959.5|5959.5|5959|380
1732307210000|2024-11-22 20:26:50|5959.75|5959.25|5959.75|5959.25|5960|5959.5|5959.75|5959.25|507
1732307220000|2024-11-22 20:27:00|5959.87|5959.37|5960.25|5959.75|5960.25|5959.75|5959.5|5959|218
1732307230000|2024-11-22 20:27:10|5960.5|5960|5960.5|5960|5960.75|5960.25|5960.25|5959.75|307
1732307240000|2024-11-22 20:27:20|5960.37|5959.87|5959.75|5959.25|5960.37|5959.87|5959.75|5959.25|187
1732307250000|2024-11-22 20:27:30|5959.87|5959.37|5960|5959.5|5960.25|5959.75|5959.75|5959.25|214
1732307260000|2024-11-22 20:27:40|||||||||77
1732307270000|2024-11-22 20:27:50|5960.12|5959.62|5960|5959.5|5960.12|5959.62|5959.87|5959.37|164
1732307280000|2024-11-22 20:28:00|5960.25|5959.75|5960.75|5960.25|5960.75|5960.25|5960|5959.5|202
1732307290000|2024-11-22 20:28:10|5960.62|5960.12|5960.5|5960|5960.75|5960.25|5960.5|5960|386
1732307300000|2024-11-22 20:28:20|5960.62|5960.12|5960.25|5959.75|5960.75|5960.25|5960.25|5959.75|158
1732307310000|2024-11-22 20:28:30|5960|5959.5|5960|5959.5|5960.25|5959.75|5960|5959.5|191
1732307320000|2024-11-22 20:28:40|5960.12|5959.62|5959.75|5959.25|5960.25|5959.75|5959.75|5959.25|81
1732307330000|2024-11-22 20:28:50|5960|5959.5|5959.75|5959.25|5960|5959.5|5959.75|5959.25|126
1732307340000|2024-11-22 20:29:00|5959.5|5959|5960|5959.5|5960.25|5959.75|5959.5|5959|465
1732307350000|2024-11-22 20:29:10|5960.12|5959.62|5957.25|5956.75|5960.12|5959.62|5954.5|5954|7023
1732307360000|2024-11-22 20:29:20|5956.75|5956.25|5957.5|5957|5958|5957.5|5956.75|5956.25|715
1732307370000|2024-11-22 20:29:30|5957.75|5957.25|5960|5959.5|5960.25|5959.75|5957.75|5957.25|3191
1732307380000|2024-11-22 20:29:40|5960.25|5959.75|5959.25|5958.75|5960.25|5959.75|5959.25|5958.75|604
1732307390000|2024-11-22 20:29:50|5959.5|5959|5959.75|5959.25|5960|5959.5|5959.25|5958.75|451
1732307400000|2024-11-22 20:30:00|5959.5|5959|5959.5|5959|5959.5|5959|5959|5958.5|780
1732307410000|2024-11-22 20:30:10|5959.75|5959.25|5959|5958.5|5960|5959.5|5959|5958.5|285
1732307420000|2024-11-22 20:30:20|5959.25|5958.75|5958.75|5958.25|5959.25|5958.75|5958.75|5958.25|663
1732307430000|2024-11-22 20:30:30|5958.62|5958.12|5958.75|5958.25|5959|5958.5|5958.62|5958.12|425
1732307440000|2024-11-22 20:30:40|5958.62|5958.12|5959.75|5959.25|5959.75|5959.25|5958.5|5958|413
1732307450000|2024-11-22 20:30:50|5959.5|5959|5960.25|5959.75|5960.25|5959.75|5959.5|5959|317
1732307460000|2024-11-22 20:31:00|5960.12|5959.62|5959.75|5959.25|5960.5|5960|5959.75|5959.25|387
1732307470000|2024-11-22 20:31:10|5959.87|5959.37|5959.75|5959.25|5960.25|5959.75|5959.62|5959.12|221
1732307480000|2024-11-22 20:31:20|5959.87|5959.37|5960.25|5959.75|5960.25|5959.75|5959.87|5959.37|187
1732307490000|2024-11-22 20:31:30|5960.37|5959.87|5960.25|5959.75|5960.5|5960|5960.25|5959.75|215
1732307500000|2024-11-22 20:31:40|5960.37|5959.87|5960.5|5960|5960.75|5960.25|5960.25|5959.75|568
1732307510000|2024-11-22 20:31:50|5960.25|5959.75|5960.62|5960.12|5960.62|5960.12|5960.12|5959.62|262
1732307520000|2024-11-22 20:32:00|5960.5|5960|5962.5|5962|5962.5|5962|5960.5|5960|1626
1732307530000|2024-11-22 20:32:10|5962.75|5962.25|5962|5961.5|5962.75|5962.25|5961.75|5961.25|612
1732307540000|2024-11-22 20:32:20|5962.25|5961.75|5962.25|5961.75|5962.5|5962|5962|5961.5|309
1732307550000|2024-11-22 20:32:30|5962.5|5962|5962.5|5962|5962.75|5962.25|5962.5|5962|234
1732307560000|2024-11-22 20:32:40|5962.62|5962.12|5962.75|5962.25|5962.87|5962.37|5962.62|5962.12|213
1732307570000|2024-11-22 20:32:50|5963|5962.5|5963|5962.5|5963.75|5963.25|5962.75|5962.25|1166
1732307580000|2024-11-22 20:33:00|5962.75|5962.25|5962.25|5961.75|5962.75|5962.25|5962|5961.5|358
1732307590000|2024-11-22 20:33:10|5962|5961.5|5962.75|5962.25|5962.87|5962.37|5962|5961.5|292
1732307600000|2024-11-22 20:33:20|5963|5962.5|5962.75|5962.25|5963|5962.5|5962.75|5962.25|281
1732307610000|2024-11-22 20:33:30|5962.87|5962.37|5963|5962.5|5963|5962.5|5962.62|5962.12|241
1732307620000|2024-11-22 20:33:40|5962.87|5962.37|5963|5962.5|5963|5962.5|5962.75|5962.25|148
1732307630000|2024-11-22 20:33:50|5962.75|5962.25|5962.5|5962|5962.87|5962.37|5962.5|5962|277
1732307640000|2024-11-22 20:34:00|5962.75|5962.25|5962.5|5962|5962.75|5962.25|5962.25|5961.75|281
1732307650000|2024-11-22 20:34:10|5962.62|5962.12|5963.5|5963|5963.5|5963|5962.62|5962.12|357
1732307660000|2024-11-22 20:34:20|5963.75|5963.25|5963.75|5963.25|5964.25|5963.75|5963.5|5963|712
1732307670000|2024-11-22 20:34:30|5963.5|5963|5963.5|5963|5963.5|5963|5963.25|5962.75|504
1732307680000|2024-11-22 20:34:40|5963.25|5962.75|5963.25|5962.75|5963.5|5963|5963.25|5962.75|192
1732307690000|2024-11-22 20:34:50|5963.5|5963|5963|5962.5|5963.5|5963|5962.5|5962|333
1732307700000|2024-11-22 20:35:00|5962.75|5962.25|5963.5|5963|5963.5|5963|5962.75|5962.25|971
1732307710000|2024-11-22 20:35:10|5963.75|5963.25|5963.75|5963.25|5963.75|5963.25|5963.5|5963|220
1732307720000|2024-11-22 20:35:20|5963.5|5963|5963.5|5963|5963.5|5963|5963.5|5963|143
1732307730000|2024-11-22 20:35:30|5963.25|5962.75|5963.25|5962.75|5963.25|5962.75|5963.25|5962.75|128
1732307740000|2024-11-22 20:35:40|5963.37|5962.87|5963.25|5962.75|5963.37|5962.87|5963|5962.5|198
1732307750000|2024-11-22 20:35:50|5963.5|5963|5963.25|5962.75|5963.5|5963|5963.25|5962.75|102
1732307760000|2024-11-22 20:36:00|5963.37|5962.87|5963.25|5962.75|5963.5|5963|5963.25|5962.75|224
1732307770000|2024-11-22 20:36:10|5963.5|5963|5963.75|5963.25|5963.75|5963.25|5963.5|5963|143
1732307780000|2024-11-22 20:36:20|5963.5|5963|5963.62|5963.12|5963.62|5963.12|5963.5|5963|150
1732307790000|2024-11-22 20:36:30|5963.75|5963.25|5963.75|5963.25|5963.75|5963.25|5963.5|5963|155
1732307800000|2024-11-22 20:36:40|5963.62|5963.12|5962.75|5962.25|5963.62|5963.12|5962.5|5962|279
1732307810000|2024-11-22 20:36:50|||||||||56
1732307820000|2024-11-22 20:37:00|5962.62|5962.12|5961.5|5961|5962.62|5962.12|5961.5|5961|745
1732307830000|2024-11-22 20:37:10|5961.75|5961.25|5961.25|5960.75|5961.75|5961.25|5961.25|5960.75|868
1732307840000|2024-11-22 20:37:20|5961|5960.5|5960.25|5959.75|5961|5960.5|5960.25|5959.75|602
1732307850000|2024-11-22 20:37:30|5960.5|5960|5960.75|5960.25|5961|5960.5|5960.5|5960|412
1732307860000|2024-11-22 20:37:40|5960.5|5960|5960.75|5960.25|5960.75|5960.25|5960.5|5960|195
1732307870000|2024-11-22 20:37:50|5961|5960.5|5960.75|5960.25|5961|5960.5|5960.75|5960.25|227
1732307880000|2024-11-22 20:38:00|5961|5960.5|5960.75|5960.25|5961.25|5960.75|5960.75|5960.25|234
1732307890000|2024-11-22 20:38:10|5961|5960.5|5961.75|5961.25|5961.75|5961.25|5961|5960.5|284
1732307900000|2024-11-22 20:38:20|5962|5961.5|5961.75|5961.25|5962.25|5961.75|5961.75|5961.25|205
1732307910000|2024-11-22 20:38:30|5962|5961.5|5962.25|5961.75|5962.25|5961.75|5962|5961.5|246
1732307920000|2024-11-22 20:38:40|5962|5961.5|5961.75|5961.25|5962.25|5961.75|5961.75|5961.25|144
1732307930000|2024-11-22 20:38:50|5962|5961.5|5961.75|5961.25|5962|5961.5|5961.75|5961.25|43
1732307940000|2024-11-22 20:39:00|5961.25|5960.75|5961|5960.5|5961.5|5961|5961|5960.5|217
1732307950000|2024-11-22 20:39:10|5961.25|5960.75|5961.25|5960.75|5961.5|5961|5961.25|5960.75|208
1732307960000|2024-11-22 20:39:20|5961.37|5960.87|5962|5961.5|5962|5961.5|5961.37|5960.87|164
1732307970000|2024-11-22 20:39:30|5961.75|5961.25|5961.75|5961.25|5962|5961.5|5961.5|5961|251
1732307980000|2024-11-22 20:39:40|5961.87|5961.37|5961.25|5960.75|5961.87|5961.37|5961.25|5960.75|228
1732307990000|2024-11-22 20:39:50|5961.37|5960.87|5961.5|5961|5961.62|5961.12|5961|5960.5|216
1732308000000|2024-11-22 20:40:00|5961.75|5961.25|5962.12|5961.62|5962.12|5961.62|5961.75|5961.25|257
1732308010000|2024-11-22 20:40:10|5962|5961.5|5961.75|5961.25|5962|5961.5|5961.5|5961|221
1732308020000|2024-11-22 20:40:20|5961.5|5961|5961|5960.5|5961.75|5961.25|5961|5960.5|298
1732308030000|2024-11-22 20:40:30|5960.87|5960.37|5960.25|5959.75|5961|5960.5|5960.25|5959.75|348
1732308040000|2024-11-22 20:40:40|5960.37|5959.87|5961|5960.5|5961|5960.5|5960.25|5959.75|204
1732308050000|2024-11-22 20:40:50|5960.75|5960.25|5960.5|5960|5960.87|5960.37|5960.5|5960|151
1732308060000|2024-11-22 20:41:00|5960.75|5960.25|5960.25|5959.75|5960.75|5960.25|5960.25|5959.75|272
1732308070000|2024-11-22 20:41:10|5960|5959.5|5961|5960.5|5961.25|5960.75|5960|5959.5|384
1732308080000|2024-11-22 20:41:20|5960.75|5960.25|5961.25|5960.75|5961.25|5960.75|5960.75|5960.25|159
1732308090000|2024-11-22 20:41:30|5961|5960.5|5961.5|5961|5961.5|5961|5961|5960.5|225
1732308100000|2024-11-22 20:41:40|5961.75|5961.25|5961.75|5961.25|5962|5961.5|5961.5|5961|328
1732308110000|2024-11-22 20:41:50|5961.62|5961.12|5960.75|5960.25|5961.62|5961.12|5960.75|5960.25|226
1732308120000|2024-11-22 20:42:00|5961|5960.5|5960.25|5959.75|5961|5960.5|5960|5959.5|519
1732308130000|2024-11-22 20:42:10|5960|5959.5|5959.75|5959.25|5960.25|5959.75|5959.75|5959.25|585
1732308140000|2024-11-22 20:42:20|5960|5959.5|5959.75|5959.25|5960|5959.5|5959.75|5959.25|455
1732308150000|2024-11-22 20:42:30|||||||||185
1732308160000|2024-11-22 20:42:40|5959.62|5959.12|5959|5958.5|5959.62|5959.12|5959|5958.5|392
1732308170000|2024-11-22 20:42:50|5959.25|5958.75|5959.75|5959.25|5960|5959.5|5959.25|5958.75|447
1732308180000|2024-11-22 20:43:00|5959.62|5959.12|5960.25|5959.75|5960.25|5959.75|5959.5|5959|289
1732308190000|2024-11-22 20:43:10|5960|5959.5|5960|5959.5|5960|5959.5|5960|5959.5|306
1732308200000|2024-11-22 20:43:20|5959.87|5959.37|5960.25|5959.75|5960.25|5959.75|5959.87|5959.37|173
1732308210000|2024-11-22 20:43:30|||||||||100
1732308220000|2024-11-22 20:43:40|5960.37|5959.87|5960|5959.5|5960.37|5959.87|5960|5959.5|242
1732308230000|2024-11-22 20:43:50|5960.12|5959.62|5960|5959.5|5960.25|5959.75|5959.75|5959.25|406
1732308240000|2024-11-22 20:44:00|5959.75|5959.25|5959.75|5959.25|5959.75|5959.25|5959.75|5959.25|186
1732308250000|2024-11-22 20:44:10|5959.5|5959|5959.75|5959.25|5960|5959.5|5959.5|5959|345
1732308260000|2024-11-22 20:44:20|5959.5|5959|5960|5959.5|5960.25|5959.75|5959.5|5959|308
1732308270000|2024-11-22 20:44:30|5960.12|5959.62|5960|5959.5|5960.25|5959.75|5960|5959.5|364
1732308280000|2024-11-22 20:44:40|5960.25|5959.75|5960|5959.5|5960.25|5959.75|5960|5959.5|204
1732308290000|2024-11-22 20:44:50|5959.87|5959.37|5960.25|5959.75|5960.5|5960|5959.75|5959.25|179
1732308300000|2024-11-22 20:45:00|5960|5959.5|5960.25|5959.75|5960.25|5959.75|5960|5959.5|356
1732308310000|2024-11-22 20:45:10|5960|5959.5|5960.25|5959.75|5960.37|5959.87|5960|5959.5|382
1732308320000|2024-11-22 20:45:20|5960.37|5959.87|5960.37|5959.87|5960.37|5959.87|5960.25|5959.75|453
1732308330000|2024-11-22 20:45:30|5960.25|5959.75|5959.5|5959|5960.37|5959.87|5959.5|5959|317
1732308340000|2024-11-22 20:45:40|5959.62|5959.12|5960.25|5959.75|5960.37|5959.87|5959.5|5959|357
1732308350000|2024-11-22 20:45:50|5960.37|5959.87|5961.5|5961|5961.5|5961|5960.25|5959.75|585
1732308360000|2024-11-22 20:46:00|5961.75|5961.25|5962|5961.5|5962.25|5961.75|5961.75|5961.25|467
1732308370000|2024-11-22 20:46:10|5961.75|5961.25|5962|5961.5|5962|5961.5|5961.75|5961.25|173
1732308380000|2024-11-22 20:46:20|5962.12|5961.62|5962.75|5962.25|5962.75|5962.25|5962|5961.5|335
1732308390000|2024-11-22 20:46:30|5962.5|5962|5963.25|5962.75|5963.25|5962.75|5962.5|5962|508
1732308400000|2024-11-22 20:46:40|5963.37|5962.87|5963.5|5963|5963.5|5963|5963|5962.5|356
1732308410000|2024-11-22 20:46:50|5963.62|5963.12|5963.75|5963.25|5963.75|5963.25|5963.62|5963.12|381
1732308420000|2024-11-22 20:47:00|5964|5963.5|5963.5|5963|5964|5963.5|5963.25|5962.75|440
1732308430000|2024-11-22 20:47:10|5963.37|5962.87|5963.25|5962.75|5963.5|5963|5962.75|5962.25|494
1732308440000|2024-11-22 20:47:20|5963|5962.5|5963.25|5962.75|5963.25|5962.75|5963|5962.5|240
1732308450000|2024-11-22 20:47:30|5963.12|5962.62|5963.5|5963|5963.5|5963|5963|5962.5|224
1732308460000|2024-11-22 20:47:40|5963.75|5963.25|5963.5|5963|5963.75|5963.25|5963.5|5963|192
1732308470000|2024-11-22 20:47:50|5963.37|5962.87|5963.5|5963|5963.5|5963|5963|5962.5|501
1732308480000|2024-11-22 20:48:00|5963.37|5962.87|5963.5|5963|5963.5|5963|5963.25|5962.75|159
1732308490000|2024-11-22 20:48:10|5963.75|5963.25|5963.75|5963.25|5963.75|5963.25|5963.75|5963.25|107
1732308500000|2024-11-22 20:48:20|5963.5|5963|5963.25|5962.75|5963.5|5963|5963.25|5962.75|272
1732308510000|2024-11-22 20:48:30|5963.37|5962.87|5963.5|5963|5963.5|5963|5963.25|5962.75|222
1732308520000|2024-11-22 20:48:40|5963.37|5962.87|5963.5|5963|5963.5|5963|5963.25|5962.75|130
1732308530000|2024-11-22 20:48:50|5963.62|5963.12|5963.75|5963.25|5963.75|5963.25|5963.62|5963.12|215
1732308540000|2024-11-22 20:49:00|5963.62|5963.12|5963.75|5963.25|5963.75|5963.25|5963.5|5963|148
1732308550000|2024-11-22 20:49:10|5963.62|5963.12|5963.5|5963|5963.75|5963.25|5963.25|5962.75|216
1732308560000|2024-11-22 20:49:20|5963.37|5962.87|5964|5963.5|5964|5963.5|5963.25|5962.75|290
1732308570000|2024-11-22 20:49:30|5963.87|5963.37|5963.75|5963.25|5964|5963.5|5963.75|5963.25|179
1732308580000|2024-11-22 20:49:40|5963.87|5963.37|5963.75|5963.25|5964|5963.5|5963.62|5963.12|255
1732308590000|2024-11-22 20:49:50|5964|5963.5|5964.25|5963.75|5964.25|5963.75|5964|5963.5|450
1732308600000|2024-11-22 20:50:00|5963|5962.5|5963.5|5963|5963.5|5963|5962.25|5961.75|1765
1732308610000|2024-11-22 20:50:10|5963.75|5963.25|5964.75|5964.25|5964.75|5964.25|5963.62|5963.12|540
1732308620000|2024-11-22 20:50:20|5964.5|5964|5965.25|5964.75|5965.25|5964.75|5964.5|5964|635
1732308630000|2024-11-22 20:50:30|||||||||296
1732308640000|2024-11-22 20:50:40|5966|5965.5|5965.75|5965.25|5966|5965.5|5965.75|5965.25|1760
1732308650000|2024-11-22 20:50:50|5966|5965.5|5966|5965.5|5966|5965.5|5965.75|5965.25|519
1732308660000|2024-11-22 20:51:00|5965.75|5965.25|5967.25|5966.75|5967.25|5966.75|5965.75|5965.25|1338
1732308670000|2024-11-22 20:51:10|5967.5|5967|5967|5966.5|5967.5|5967|5966.75|5966.25|1404
1732308680000|2024-11-22 20:51:20|5966.75|5966.25|5968|5967.5|5968|5967.5|5966.5|5966|942
1732308690000|2024-11-22 20:51:30|5967.75|5967.25|5967|5966.5|5967.75|5967.25|5967|5966.5|657
1732308700000|2024-11-22 20:51:40|5967.25|5966.75|5967.5|5967|5967.75|5967.25|5967.25|5966.75|518
1732308710000|2024-11-22 20:51:50|5967.62|5967.12|5967.75|5967.25|5968|5967.5|5967.5|5967|339
1732308720000|2024-11-22 20:52:00|5967.5|5967|5967.5|5967|5968|5967.5|5967.5|5967|799
1732308730000|2024-11-22 20:52:10|5967.75|5967.25|5968|5967.5|5968|5967.5|5967.5|5967|511
1732308740000|2024-11-22 20:52:20|5967.75|5967.25|5967.5|5967|5968|5967.5|5967.5|5967|466
1732308750000|2024-11-22 20:52:30|5967.62|5967.12|5968.25|5967.75|5968.25|5967.75|5967.5|5967|464
1732308760000|2024-11-22 20:52:40|5968.5|5968|5968.25|5967.75|5968.75|5968.25|5968|5967.5|1102
1732308770000|2024-11-22 20:52:50|5968.5|5968|5968.75|5968.25|5969.75|5969.25|5968.5|5968|1015
1732308780000|2024-11-22 20:53:00|5968.62|5968.12|5968.75|5968.25|5968.75|5968.25|5968.5|5968|667
1732308790000|2024-11-22 20:53:10|5969|5968.5|5969|5968.5|5969.25|5968.75|5968.75|5968.25|259
1732308800000|2024-11-22 20:53:20|5969.25|5968.75|5969.25|5968.75|5969.37|5968.87|5968.75|5968.25|804
1732308810000|2024-11-22 20:53:30|5969|5968.5|5969.25|5968.75|5969.25|5968.75|5969|5968.5|362
1732308820000|2024-11-22 20:53:40|5969.75|5969.25|5970|5969.5|5970|5969.5|5969.75|5969.25|445
1732308830000|2024-11-22 20:53:50|5969.75|5969.25|5969.5|5969|5969.75|5969.25|5969.5|5969|813
1732308840000|2024-11-22 20:54:00|5969.75|5969.25|5969|5968.5|5969.75|5969.25|5968.5|5968|1247
1732308850000|2024-11-22 20:54:10|5969.5|5969|5969.25|5968.75|5969.75|5969.25|5969|5968.5|784
1732308860000|2024-11-22 20:54:20|5969.5|5969|5968.5|5968|5969.5|5969|5968.5|5968|649
1732308870000|2024-11-22 20:54:30|5968|5967.5|5967.25|5966.75|5968|5967.5|5967|5966.5|990
1732308880000|2024-11-22 20:54:40|5967.5|5967|5968.75|5968.25|5968.75|5968.25|5967|5966.5|1221
1732308890000|2024-11-22 20:54:50|5969|5968.5|5969.75|5969.25|5969.75|5969.25|5969|5968.5|869
1732308900000|2024-11-22 20:55:00|5970.75|5970.25|5972.75|5972.25|5972.75|5972.25|5970.75|5970.25|3509
1732308910000|2024-11-22 20:55:10|5973|5972.5|5972|5971.5|5973|5972.5|5971.75|5971.25|1587
1732308920000|2024-11-22 20:55:20|5971.75|5971.25|5972.25|5971.75|5972.5|5972|5971.75|5971.25|890
1732308930000|2024-11-22 20:55:30|5972.5|5972|5969.25|5968.75|5972.5|5972|5969.25|5968.75|1461
1732308940000|2024-11-22 20:55:40|5969.5|5969|5969.12|5968.62|5969.75|5969.25|5968.5|5968|1204
1732308950000|2024-11-22 20:55:50|5969.25|5968.75|5969.5|5969|5970|5969.5|5969.25|5968.75|998
1732308960000|2024-11-22 20:56:00|5969.37|5968.87|5969.5|5969|5969.5|5969|5969|5968.5|1036
1732308970000|2024-11-22 20:56:10|5969.25|5968.75|5969.25|5968.75|5969.37|5968.87|5969|5968.5|849
1732308980000|2024-11-22 20:56:20|5969|5968.5|5970|5969.5|5970.5|5970|5969|5968.5|948
1732308990000|2024-11-22 20:56:30|5970.25|5969.75|5970.25|5969.75|5970.25|5969.75|5970|5969.5|477
1732309000000|2024-11-22 20:56:40|5970|5969.5|5970.25|5969.75|5970.25|5969.75|5969.75|5969.25|722
1732309010000|2024-11-22 20:56:50|5970|5969.5|5969.75|5969.25|5970|5969.5|5969.75|5969.25|608
1732309020000|2024-11-22 20:57:00|5970.25|5969.75|5971|5970.5|5971|5970.5|5969.75|5969.25|1275
1732309030000|2024-11-22 20:57:10|5971.25|5970.75|5971.25|5970.75|5971.25|5970.75|5971.25|5970.75|388
1732309040000|2024-11-22 20:57:20|5971.5|5971|5972|5971.5|5972.25|5971.75|5971.5|5971|782
1732309050000|2024-11-22 20:57:30|5971.75|5971.25|5970.75|5970.25|5972|5971.5|5970.75|5970.25|882
1732309060000|2024-11-22 20:57:40|5970.5|5970|5970|5969.5|5970.5|5970|5970|5969.5|669
1732309070000|2024-11-22 20:57:50|5969.75|5969.25|5970.5|5970|5970.5|5970|5969.75|5969.25|433
1732309080000|2024-11-22 20:58:00|5970.75|5970.25|5970.75|5970.25|5971.5|5971|5970.5|5970|1491
1732309090000|2024-11-22 20:58:10|5970.5|5970|5970.5|5970|5971|5970.5|5970.5|5970|808
1732309100000|2024-11-22 20:58:20|5970.62|5970.12|5970.5|5970|5970.75|5970.25|5970.5|5970|592
1732309110000|2024-11-22 20:58:30|5970.75|5970.25|5970.75|5970.25|5970.75|5970.25|5970.5|5970|526
1732309120000|2024-11-22 20:58:40|5971|5970.5|5972.5|5972|5972.5|5972|5971|5970.5|1652
1732309130000|2024-11-22 20:58:50|5972.25|5971.75|5971.25|5970.75|5972.25|5971.75|5971.25|5970.75|2341
1732309140000|2024-11-22 20:59:00|5970.75|5970.25|5972|5971.5|5972|5971.5|5969.5|5969|4587
1732309150000|2024-11-22 20:59:10|5971.75|5971.25|5971|5970.5|5972|5971.5|5971|5970.5|3238
1732309160000|2024-11-22 20:59:20|5970.75|5970.25|5971.25|5970.75|5971.75|5971.25|5970.75|5970.25|2526
1732309170000|2024-11-22 20:59:30|5971|5970.5|5969.5|5969|5971|5970.5|5968.75|5968.25|4563
1732309180000|2024-11-22 20:59:40|5969.25|5968.75|5967.25|5966.75|5969.25|5968.75|5966.75|5966.25|7992
1732309190000|2024-11-22 20:59:50|5966.75|5966.25|5966.5|5966|5967.25|5966.75|5966.25|5965.75|28000
1732309200000|2024-11-22 21:00:00|5966.46|5965.96|5965.81|5965.11|5967.31|5966.61|5965.06|5964.36|12064
1732309210000|2024-11-22 21:00:10|5966.06|5965.36|5967.81|5967.11|5968.06|5967.36|5966.06|5965.36|2740
1732309220000|2024-11-22 21:00:20|5968.06|5967.36|5970.06|5969.36|5970.06|5969.36|5968.06|5967.36|2158
1732309230000|2024-11-22 21:00:30|5969.56|5968.86|5970.31|5969.61|5970.31|5969.61|5969.31|5968.61|997
1732309240000|2024-11-22 21:00:40|5970.06|5969.36|5970.06|5969.36|5970.31|5969.61|5969.81|5969.11|890
1732309250000|2024-11-22 21:00:50|5970.31|5969.61|5970.06|5969.36|5970.31|5969.61|5970.06|5969.36|441
1732309260000|2024-11-22 21:01:00|5969.81|5969.11|5971.06|5970.36|5971.06|5970.36|5969.81|5969.11|960
1732309270000|2024-11-22 21:01:10|5970.81|5970.11|5970.31|5969.61|5970.81|5970.11|5969.81|5969.11|799
1732309280000|2024-11-22 21:01:20|||||||||573
1732309290000|2024-11-22 21:01:30|5970.18|5969.48|5970.06|5969.36|5970.31|5969.61|5969.81|5969.11|941
1732309300000|2024-11-22 21:01:40|5969.81|5969.11|5968.81|5968.11|5969.81|5969.11|5968.81|5968.11|996
1732309310000|2024-11-22 21:01:50|5968.56|5967.86|5968.06|5967.36|5968.56|5967.86|5968.06|5967.36|555
1732309320000|2024-11-22 21:02:00|5968.18|5967.48|5968.06|5967.36|5968.31|5967.61|5968.06|5967.36|333
1732309330000|2024-11-22 21:02:10|5968.18|5967.48|5968.31|5967.61|5968.31|5967.61|5968.06|5967.36|151
1732309340000|2024-11-22 21:02:20|5968.06|5967.36|5967.81|5967.11|5968.06|5967.36|5967.81|5967.11|164
1732309350000|2024-11-22 21:02:30|5968.06|5967.36|5967.81|5967.11|5968.06|5967.36|5967.68|5966.98|481
1732309360000|2024-11-22 21:02:40|5967.93|5967.23|5967.31|5966.61|5967.93|5967.23|5967.31|5966.61|428
1732309370000|2024-11-22 21:02:50|5967.06|5966.36|5966.56|5965.86|5967.06|5966.36|5966.56|5965.86|457
1732309380000|2024-11-22 21:03:00|5966.31|5965.61|5966.56|5965.86|5966.56|5965.86|5966.18|5965.48|475
1732309390000|2024-11-22 21:03:10|5966.81|5966.11|5966.56|5965.86|5967.31|5966.61|5966.31|5965.61|607
1732309400000|2024-11-22 21:03:20|5967.06|5966.36|5968.31|5967.61|5968.31|5967.61|5967.06|5966.36|832
1732309410000|2024-11-22 21:03:30|5968.06|5967.36|5966.81|5966.11|5968.06|5967.36|5966.81|5966.11|549
1732309420000|2024-11-22 21:03:40|5966.56|5965.86|5966.56|5965.86|5966.56|5965.86|5966.31|5965.61|417
1732309430000|2024-11-22 21:03:50|||||||||132
1732309440000|2024-11-22 21:04:00|5967.06|5966.36|5967.06|5966.36|5967.06|5966.36|5966.93|5966.23|188
1732309450000|2024-11-22 21:04:10|5967.31|5966.61|5967.31|5966.61|5967.56|5966.86|5967.06|5966.36|407
1732309460000|2024-11-22 21:04:20|5967.06|5966.36|5967.06|5966.36|5967.06|5966.36|5966.81|5966.11|236
1732309470000|2024-11-22 21:04:30|5967.31|5966.61|5967.81|5967.11|5967.81|5967.11|5967.31|5966.61|249
1732309480000|2024-11-22 21:04:40|5968.31|5967.61|5968.06|5967.36|5968.31|5967.61|5968.06|5967.36|509
1732309490000|2024-11-22 21:04:50|5968.18|5967.48|5968.06|5967.36|5968.18|5967.48|5968.06|5967.36|239
1732309500000|2024-11-22 21:05:00|5968.18|5967.48|5967.81|5967.11|5968.18|5967.48|5967.56|5966.86|384
1732309510000|2024-11-22 21:05:10|5967.93|5967.23|5968.06|5967.36|5968.06|5967.36|5967.81|5967.11|132
1732309520000|2024-11-22 21:05:20|5968.18|5967.48|5968.06|5967.36|5968.31|5967.61|5968.06|5967.36|146
1732309530000|2024-11-22 21:05:30|5968.18|5967.48|5968.06|5967.36|5968.31|5967.61|5968.06|5967.36|124
1732309540000|2024-11-22 21:05:40|5968.18|5967.48|5968.31|5967.61|5968.31|5967.61|5968.06|5967.36|193
1732309550000|2024-11-22 21:05:50|||||||||23
1732309560000|2024-11-22 21:06:00|5968.18|5967.48|5968.31|5967.61|5968.56|5967.86|5968.18|5967.48|465
1732309570000|2024-11-22 21:06:10|5968.56|5967.86|5968.56|5967.86|5968.56|5967.86|5968.56|5967.86|166
1732309580000|2024-11-22 21:06:20|||||||||98
1732309590000|2024-11-22 21:06:30|5968.31|5967.61|5968.56|5967.86|5968.56|5967.86|5967.81|5967.11|351
1732309600000|2024-11-22 21:06:40|5968.81|5968.11|5969.06|5968.36|5969.06|5968.36|5968.81|5968.11|237
1732309610000|2024-11-22 21:06:50|||||||||64
1732309620000|2024-11-22 21:07:00|5969.31|5968.61|5970.06|5969.36|5970.06|5969.36|5969.06|5968.36|635
1732309630000|2024-11-22 21:07:10|5969.81|5969.11|5969.56|5968.86|5970.06|5969.36|5969.56|5968.86|297
1732309640000|2024-11-22 21:07:20|5969.81|5969.11|5969.81|5969.11|5969.81|5969.11|5969.81|5969.11|190
1732309650000|2024-11-22 21:07:30|5969.68|5968.98|5969.31|5968.61|5969.68|5968.98|5969.31|5968.61|118
1732309660000|2024-11-22 21:07:40|||||||||30
1732309670000|2024-11-22 21:07:50|||||||||36
1732309680000|2024-11-22 21:08:00|5969.43|5968.73|5969.56|5968.86|5969.56|5968.86|5969.43|5968.73|109
1732309690000|2024-11-22 21:08:10|5969.43|5968.73|5968.56|5967.86|5969.56|5968.86|5968.56|5967.86|358
1732309700000|2024-11-22 21:08:20|5968.81|5968.11|5968.81|5968.11|5968.81|5968.11|5968.81|5968.11|31
1732309710000|2024-11-22 21:08:30|5968.56|5967.86|5968.06|5967.36|5968.56|5967.86|5968.06|5967.36|318
1732309720000|2024-11-22 21:08:40|5968.18|5967.48|5968.56|5967.86|5968.56|5967.86|5968.06|5967.36|347
1732309730000|2024-11-22 21:08:50|5968.68|5967.98|5969.06|5968.36|5969.06|5968.36|5968.68|5967.98|150
1732309740000|2024-11-22 21:09:00|5968.81|5968.11|5968.56|5967.86|5968.81|5968.11|5968.56|5967.86|217
1732309750000|2024-11-22 21:09:10|5968.68|5967.98|5968.81|5968.11|5968.81|5968.11|5968.56|5967.86|220
1732309760000|2024-11-22 21:09:20|5968.56|5967.86|5968.31|5967.61|5968.56|5967.86|5968.31|5967.61|88
1732309770000|2024-11-22 21:09:30|5968.06|5967.36|5968.06|5967.36|5968.06|5967.36|5968.06|5967.36|362
1732309780000|2024-11-22 21:09:40|5968.31|5967.61|5968.31|5967.61|5968.31|5967.61|5968.06|5967.36|183
1732309790000|2024-11-22 21:09:50|5968.43|5967.73|5968.56|5967.86|5968.56|5967.86|5968.43|5967.73|213
1732309800000|2024-11-22 21:10:00|5968.31|5967.61|5968.06|5967.36|5968.56|5967.86|5968.06|5967.36|244
1732309810000|2024-11-22 21:10:10|5967.81|5967.11|5967.56|5966.86|5967.81|5967.11|5967.56|5966.86|249
1732309820000|2024-11-22 21:10:20|5967.68|5966.98|5967.31|5966.61|5967.68|5966.98|5967.31|5966.61|228
1732309830000|2024-11-22 21:10:30|5967.43|5966.73|5967.31|5966.61|5967.43|5966.73|5967.31|5966.61|119
1732309840000|2024-11-22 21:10:40|5967.56|5966.86|5967.56|5966.86|5967.56|5966.86|5967.56|5966.86|216
1732309850000|2024-11-22 21:10:50|5967.81|5967.11|5967.81|5967.11|5967.81|5967.11|5967.81|5967.11|134
1732309860000|2024-11-22 21:11:00|5967.56|5966.86|5967.31|5966.61|5967.56|5966.86|5967.31|5966.61|252
1732309870000|2024-11-22 21:11:10|||||||||72
1732309880000|2024-11-22 21:11:20|5967.43|5966.73|5967.81|5967.11|5967.81|5967.11|5967.43|5966.73|247
1732309890000|2024-11-22 21:11:30|5967.68|5966.98|5967.56|5966.86|5967.68|5966.98|5967.56|5966.86|91
1732309900000|2024-11-22 21:11:40|5967.43|5966.73|5967.56|5966.86|5967.56|5966.86|5967.43|5966.73|139
1732309910000|2024-11-22 21:11:50|||||||||43
1732309920000|2024-11-22 21:12:00|5967.81|5967.11|5967.56|5966.86|5967.81|5967.11|5967.56|5966.86|257
1732309930000|2024-11-22 21:12:10|5967.81|5967.11|5967.81|5967.11|5967.81|5967.11|5967.81|5967.11|176
1732309940000|2024-11-22 21:12:20|||||||||38
1732309950000|2024-11-22 21:12:30|||||||||18
1732309960000|2024-11-22 21:12:40|5967.56|5966.86|5967.56|5966.86|5967.56|5966.86|5967.56|5966.86|121
1732309970000|2024-11-22 21:12:50|5967.68|5966.98|5967.81|5967.11|5967.81|5967.11|5967.56|5966.86|151
1732309980000|2024-11-22 21:13:00|5967.56|5966.86|5967.31|5966.61|5967.56|5966.86|5967.31|5966.61|171
1732309990000|2024-11-22 21:13:10|5967.43|5966.73|5967.56|5966.86|5967.56|5966.86|5967.43|5966.73|153
1732310000000|2024-11-22 21:13:20|5967.68|5966.98|5967.81|5967.11|5968.06|5967.36|5967.68|5966.98|208
1732310010000|2024-11-22 21:13:30|5967.56|5966.86|5967.31|5966.61|5967.56|5966.86|5967.31|5966.61|175
1732310020000|2024-11-22 21:13:40|5967.56|5966.86|5967.81|5967.11|5968.06|5967.36|5967.56|5966.86|472
1732310030000|2024-11-22 21:13:50|5968.06|5967.36|5968.06|5967.36|5968.06|5967.36|5967.81|5967.11|275
1732310040000|2024-11-22 21:14:00|5968.18|5967.48|5968.18|5967.48|5968.18|5967.48|5968.18|5967.48|35
1732310050000|2024-11-22 21:14:10|5968.31|5967.61|5968.31|5967.61|5968.31|5967.61|5968.31|5967.61|165
1732310060000|2024-11-22 21:14:20|||||||||47
1732310070000|2024-11-22 21:14:30|5968.06|5967.36|5968.06|5967.36|5968.06|5967.36|5968.06|5967.36|134
1732310080000|2024-11-22 21:14:40|||||||||120
1732310090000|2024-11-22 21:14:50|5967.81|5967.11|5967.81|5967.11|5967.81|5967.11|5967.81|5967.11|97
1732310100000|2024-11-22 21:15:00|5967.56|5966.86|5967.81|5967.11|5967.81|5967.11|5967.56|5966.86|216
1732310110000|2024-11-22 21:15:10|5967.68|5966.98|5967.81|5967.11|5967.81|5967.11|5967.56|5966.86|120
1732310120000|2024-11-22 21:15:20|||||||||18
1732310130000|2024-11-22 21:15:30|5968.31|5967.61|5968.31|5967.61|5968.31|5967.61|5968.31|5967.61|118
1732310140000|2024-11-22 21:15:40|5968.56|5967.86|5968.56|5967.86|5968.56|5967.86|5968.56|5967.86|85
1732310160000|2024-11-22 21:16:00|5968.31|5967.61|5968.31|5967.61|5968.31|5967.61|5968.31|5967.61|67
1732310170000|2024-11-22 21:16:10|5968.06|5967.36|5968.06|5967.36|5968.06|5967.36|5968.06|5967.36|27
1732310180000|2024-11-22 21:16:20|5967.81|5967.11|5968.06|5967.36|5968.06|5967.36|5967.81|5967.11|27
1732310190000|2024-11-22 21:16:30|5968.31|5967.61|5967.81|5967.11|5968.31|5967.61|5967.81|5967.11|150
1732310200000|2024-11-22 21:16:40|||||||||15
1732310210000|2024-11-22 21:16:50|5967.68|5966.98|5967.56|5966.86|5967.81|5967.11|5967.56|5966.86|129
1732310220000|2024-11-22 21:17:00|5967.31|5966.61|5967.31|5966.61|5967.56|5966.86|5967.31|5966.61|109
1732310230000|2024-11-22 21:17:10|5967.56|5966.86|5967.06|5966.36|5967.56|5966.86|5967.06|5966.36|97
1732310240000|2024-11-22 21:17:20|5967.31|5966.61|5967.31|5966.61|5967.31|5966.61|5967.31|5966.61|66
1732310250000|2024-11-22 21:17:30|5967.18|5966.48|5967.06|5966.36|5967.18|5966.48|5967.06|5966.36|31
1732310260000|2024-11-22 21:17:40|5967.18|5966.48|5967.06|5966.36|5967.31|5966.61|5967.06|5966.36|44
1732310270000|2024-11-22 21:17:50|5967.31|5966.61|5967.06|5966.36|5967.31|5966.61|5967.06|5966.36|193
1732310280000|2024-11-22 21:18:00|5967.18|5966.48|5967.31|5966.61|5967.31|5966.61|5967.18|5966.48|12
1732310290000|2024-11-22 21:18:10|5967.56|5966.86|5967.56|5966.86|5967.56|5966.86|5967.43|5966.73|78
1732310300000|2024-11-22 21:18:20|5967.68|5966.98|5967.56|5966.86|5967.81|5967.11|5967.56|5966.86|74
1732310310000|2024-11-22 21:18:30|5967.31|5966.61|5967.31|5966.61|5967.31|5966.61|5967.31|5966.61|111
1732310320000|2024-11-22 21:18:40|5967.56|5966.86|5967.81|5967.11|5967.81|5967.11|5967.56|5966.86|99
1732310330000|2024-11-22 21:18:50|5967.68|5966.98|5967.56|5966.86|5967.81|5967.11|5967.56|5966.86|10
1732310340000|2024-11-22 21:19:00|||||||||6
1732310350000|2024-11-22 21:19:10|||||||||26
1732310360000|2024-11-22 21:19:20|||||||||3
1732310370000|2024-11-22 21:19:30|||||||||40
1732310380000|2024-11-22 21:19:40|||||||||17
1732310390000|2024-11-22 21:19:50|||||||||95
1732310420000|2024-11-22 21:20:20|5967.43|5966.73|5967.31|5966.61|5967.43|5966.73|5967.31|5966.61|90
1732310430000|2024-11-22 21:20:30|5967.56|5966.86|5967.56|5966.86|5967.81|5967.11|5967.56|5966.86|138
1732310440000|2024-11-22 21:20:40|||||||||9
1732310450000|2024-11-22 21:20:50|5967.31|5966.61|5967.31|5966.61|5967.31|5966.61|5967.31|5966.61|68
1732310460000|2024-11-22 21:21:00|||||||||40
1732310470000|2024-11-22 21:21:10|5967.56|5966.86|5968.06|5967.36|5968.06|5967.36|5967.56|5966.86|308
1732310480000|2024-11-22 21:21:20|5967.93|5967.23|5967.81|5967.11|5967.93|5967.23|5967.81|5967.11|38
1732310490000|2024-11-22 21:21:30|5968.06|5967.36|5968.06|5967.36|5968.06|5967.36|5967.81|5967.11|96
1732310510000|2024-11-22 21:21:50|5968.31|5967.61|5968.31|5967.61|5968.31|5967.61|5968.31|5967.61|82
1732310520000|2024-11-22 21:22:00|||||||||81
1732310530000|2024-11-22 21:22:10|5968.56|5967.86|5968.56|5967.86|5968.81|5968.11|5968.56|5967.86|139
1732310540000|2024-11-22 21:22:20|5968.31|5967.61|5968.31|5967.61|5968.31|5967.61|5968.31|5967.61|33
1732310550000|2024-11-22 21:22:30|5968.06|5967.36|5968.06|5967.36|5968.06|5967.36|5968.06|5967.36|32
1732310560000|2024-11-22 21:22:40|5968.18|5967.48|5968.06|5967.36|5968.18|5967.48|5968.06|5967.36|35
1732310580000|2024-11-22 21:23:00|||||||||10
1732310590000|2024-11-22 21:23:10|5968.18|5967.48|5968.06|5967.36|5968.18|5967.48|5968.06|5967.36|52
1732310600000|2024-11-22 21:23:20|5968.18|5967.48|5968.31|5967.61|5968.31|5967.61|5968.18|5967.48|12
1732310610000|2024-11-22 21:23:30|||||||||21
1732310620000|2024-11-22 21:23:40|5968.18|5967.48|5968.31|5967.61|5968.31|5967.61|5968.18|5967.48|74
1732310630000|2024-11-22 21:23:50|5968.18|5967.48|5968.31|5967.61|5968.31|5967.61|5968.18|5967.48|27
1732310640000|2024-11-22 21:24:00|5968.18|5967.48|5968.31|5967.61|5968.31|5967.61|5968.06|5967.36|22
1732310650000|2024-11-22 21:24:10|5968.56|5967.86|5968.56|5967.86|5968.56|5967.86|5968.56|5967.86|32
1732310660000|2024-11-22 21:24:20|5968.43|5967.73|5968.56|5967.86|5968.56|5967.86|5968.43|5967.73|6
1732310670000|2024-11-22 21:24:30|||||||||4
1732310680000|2024-11-22 21:24:40|||||||||9
1732310690000|2024-11-22 21:24:50|5968.31|5967.61|5968.31|5967.61|5968.56|5967.86|5968.31|5967.61|122
1732310700000|2024-11-22 21:25:00|||||||||28
1732310710000|2024-11-22 21:25:10|||||||||5
1732310720000|2024-11-22 21:25:20|5968.43|5967.73|5968.31|5967.61|5968.56|5967.86|5968.31|5967.61|109
1732310730000|2024-11-22 21:25:30|||||||||5
1732310740000|2024-11-22 21:25:40|5968.43|5967.73|5968.31|5967.61|5968.43|5967.73|5968.31|5967.61|70
1732310750000|2024-11-22 21:25:50|5968.43|5967.73|5968.31|5967.61|5968.43|5967.73|5968.31|5967.61|44
1732310760000|2024-11-22 21:26:00|||||||||5
1732310770000|2024-11-22 21:26:10|5968.06|5967.36|5968.06|5967.36|5968.06|5967.36|5968.06|5967.36|178
1732310780000|2024-11-22 21:26:20|||||||||55
1732310790000|2024-11-22 21:26:30|||||||||2
1732310800000|2024-11-22 21:26:40|||||||||4
1732310810000|2024-11-22 21:26:50|||||||||10
1732310820000|2024-11-22 21:27:00|5968.31|5967.61|5968.31|5967.61|5968.31|5967.61|5968.31|5967.61|63
1732310850000|2024-11-22 21:27:30|5968.56|5967.86|5968.56|5967.86|5968.56|5967.86|5968.56|5967.86|72
1732310860000|2024-11-22 21:27:40|5968.81|5968.11|5968.56|5967.86|5968.81|5968.11|5968.56|5967.86|201
1732310870000|2024-11-22 21:27:50|5968.06|5967.36|5967.81|5967.11|5968.06|5967.36|5967.81|5967.11|269
1732310880000|2024-11-22 21:28:00|5967.68|5966.98|5967.81|5967.11|5967.81|5967.11|5967.68|5966.98|44
1732310890000|2024-11-22 21:28:10|5967.68|5966.98|5967.56|5966.86|5967.81|5967.11|5967.56|5966.86|11
1732310900000|2024-11-22 21:28:20|5967.43|5966.73|5967.31|5966.61|5967.43|5966.73|5967.31|5966.61|39
1732310910000|2024-11-22 21:28:30|5967.18|5966.48|5967.31|5966.61|5967.31|5966.61|5967.18|5966.48|99
1732310920000|2024-11-22 21:28:40|5967.43|5966.73|5967.31|5966.61|5967.43|5966.73|5967.31|5966.61|330
1732310930000|2024-11-22 21:28:50|||||||||68
1732310940000|2024-11-22 21:29:00|5967.56|5966.86|5968.06|5967.36|5968.18|5967.48|5967.56|5966.86|159
1732310950000|2024-11-22 21:29:10|5968.31|5967.61|5968.31|5967.61|5968.31|5967.61|5968.06|5967.36|42
1732310960000|2024-11-22 21:29:20|||||||||1
1732310970000|2024-11-22 21:29:30|5968.06|5967.36|5968.06|5967.36|5968.06|5967.36|5968.06|5967.36|50
1732310980000|2024-11-22 21:29:40|5967.81|5967.11|5967.81|5967.11|5967.81|5967.11|5967.81|5967.11|100
1732310990000|2024-11-22 21:29:50|5967.68|5966.98|5967.56|5966.86|5967.81|5967.11|5967.56|5966.86|100
1732311000000|2024-11-22 21:30:00|5967.68|5966.98|5967.31|5966.61|5967.81|5967.11|5967.31|5966.61|267
1732311010000|2024-11-22 21:30:10|||||||||52
1732311020000|2024-11-22 21:30:20|5967.43|5966.73|5967.31|5966.61|5967.43|5966.73|5967.31|5966.61|83
1732311030000|2024-11-22 21:30:30|||||||||41
1732311040000|2024-11-22 21:30:40|||||||||3
1732311070000|2024-11-22 21:31:10|5967.56|5966.86|5967.56|5966.86|5967.56|5966.86|5967.43|5966.73|114
1732311080000|2024-11-22 21:31:20|5967.43|5966.73|5967.31|5966.61|5967.43|5966.73|5967.31|5966.61|93
1732311090000|2024-11-22 21:31:30|||||||||66
1732311100000|2024-11-22 21:31:40|5967.06|5966.36|5967.06|5966.36|5967.18|5966.48|5967.06|5966.36|50
1732311110000|2024-11-22 21:31:50|5967.31|5966.61|5967.06|5966.36|5967.31|5966.61|5967.06|5966.36|31
1732311120000|2024-11-22 21:32:00|5966.93|5966.23|5967.06|5966.36|5967.06|5966.36|5966.93|5966.23|51
1732311130000|2024-11-22 21:32:10|5966.93|5966.23|5967.06|5966.36|5967.06|5966.36|5966.93|5966.23|24
1732311140000|2024-11-22 21:32:20|5967.18|5966.48|5967.31|5966.61|5967.31|5966.61|5967.18|5966.48|18
1732311150000|2024-11-22 21:32:30|5967.18|5966.48|5967.31|5966.61|5967.31|5966.61|5967.18|5966.48|88
1732311160000|2024-11-22 21:32:40|5967.43|5966.73|5967.31|5966.61|5967.43|5966.73|5967.31|5966.61|17
1732311180000|2024-11-22 21:33:00|5967.18|5966.48|5967.06|5966.36|5967.18|5966.48|5967.06|5966.36|122
1732311190000|2024-11-22 21:33:10|5967.18|5966.48|5967.31|5966.61|5967.31|5966.61|5967.18|5966.48|47
1732311200000|2024-11-22 21:33:20|5967.18|5966.48|5967.31|5966.61|5967.31|5966.61|5967.18|5966.48|16
1732311210000|2024-11-22 21:33:30|5967.18|5966.48|5967.31|5966.61|5967.31|5966.61|5967.06|5966.36|53
1732311220000|2024-11-22 21:33:40|5967.56|5966.86|5967.56|5966.86|5967.56|5966.86|5967.56|5966.86|20
1732311230000|2024-11-22 21:33:50|5967.81|5967.11|5967.81|5967.11|5967.81|5967.11|5967.56|5966.86|20
1732311240000|2024-11-22 21:34:00|||||||||2
1732311250000|2024-11-22 21:34:10|5967.56|5966.86|5967.81|5967.11|5967.81|5967.11|5967.56|5966.86|40
1732311260000|2024-11-22 21:34:20|5968.06|5967.36|5968.06|5967.36|5968.06|5967.36|5968.06|5967.36|89
1732311270000|2024-11-22 21:34:30|5968.18|5967.48|5968.06|5967.36|5968.18|5967.48|5968.06|5967.36|19
1732311280000|2024-11-22 21:34:40|5968.18|5967.48|5968.06|5967.36|5968.18|5967.48|5968.06|5967.36|7
1732311290000|2024-11-22 21:34:50|5967.31|5966.61|5967.43|5966.73|5967.43|5966.73|5967.31|5966.61|194
1732311300000|2024-11-22 21:35:00|5967.56|5966.86|5967.56|5966.86|5967.56|5966.86|5967.56|5966.86|36
1732311310000|2024-11-22 21:35:10|5967.81|5967.11|5967.81|5967.11|5967.81|5967.11|5967.81|5967.11|7
1732311330000|2024-11-22 21:35:30|||||||||55
1732311340000|2024-11-22 21:35:40|5967.93|5967.23|5968.06|5967.36|5968.06|5967.36|5967.93|5967.23|17
1732311350000|2024-11-22 21:35:50|||||||||37
1732311370000|2024-11-22 21:36:10|5968.18|5967.48|5968.06|5967.36|5968.18|5967.48|5968.06|5967.36|35
1732311380000|2024-11-22 21:36:20|5968.18|5967.48|5968.31|5967.61|5968.31|5967.61|5968.18|5967.48|11
1732311390000|2024-11-22 21:36:30|5968.18|5967.48|5968.06|5967.36|5968.18|5967.48|5968.06|5967.36|17
1732311400000|2024-11-22 21:36:40|5967.81|5967.11|5967.81|5967.11|5967.81|5967.11|5967.81|5967.11|46
1732311410000|2024-11-22 21:36:50|||||||||31
1732311420000|2024-11-22 21:37:00|5967.93|5967.23|5968.06|5967.36|5968.06|5967.36|5967.81|5967.11|55
1732311430000|2024-11-22 21:37:10|5967.81|5967.11|5967.81|5967.11|5967.81|5967.11|5967.81|5967.11|28
1732311440000|2024-11-22 21:37:20|5967.93|5967.23|5968.06|5967.36|5968.06|5967.36|5967.93|5967.23|11
1732311450000|2024-11-22 21:37:30|5967.93|5967.23|5968.31|5967.61|5968.31|5967.61|5967.81|5967.11|39
1732311460000|2024-11-22 21:37:40|||||||||26
1732311470000|2024-11-22 21:37:50|5968.56|5967.86|5968.56|5967.86|5968.56|5967.86|5968.56|5967.86|90
1732311480000|2024-11-22 21:38:00|5968.81|5968.11|5968.81|5968.11|5968.81|5968.11|5968.81|5968.11|77
1732311490000|2024-11-22 21:38:10|||||||||48
1732311500000|2024-11-22 21:38:20|5969.06|5968.36|5969.06|5968.36|5969.06|5968.36|5969.06|5968.36|56
1732311510000|2024-11-22 21:38:30|5969.18|5968.48|5969.31|5968.61|5969.31|5968.61|5969.18|5968.48|87
1732311520000|2024-11-22 21:38:40|||||||||9
1732311530000|2024-11-22 21:38:50|||||||||79
1732311540000|2024-11-22 21:39:00|5969.56|5968.86|5969.56|5968.86|5969.56|5968.86|5969.56|5968.86|12
1732311550000|2024-11-22 21:39:10|5969.68|5968.98|5969.68|5968.98|5969.68|5968.98|5969.68|5968.98|11
1732311560000|2024-11-22 21:39:20|5969.81|5969.11|5969.81|5969.11|5969.81|5969.11|5969.81|5969.11|44
1732311570000|2024-11-22 21:39:30|||||||||10
1732311580000|2024-11-22 21:39:40|5969.56|5968.86|5970.06|5969.36|5970.06|5969.36|5969.56|5968.86|121
1732311590000|2024-11-22 21:39:50|||||||||10
1732311600000|2024-11-22 21:40:00|5969.81|5969.11|5969.81|5969.11|5969.81|5969.11|5969.81|5969.11|35
1732311610000|2024-11-22 21:40:10|5969.93|5969.23|5970.06|5969.36|5970.06|5969.36|5969.93|5969.23|32
1732311620000|2024-11-22 21:40:20|||||||||24
1732311630000|2024-11-22 21:40:30|5969.81|5969.11|5969.81|5969.11|5969.81|5969.11|5969.81|5969.11|32
1732311640000|2024-11-22 21:40:40|5969.68|5968.98|5969.81|5969.11|5969.81|5969.11|5969.56|5968.86|125
1732311650000|2024-11-22 21:40:50|5969.93|5969.23|5970.06|5969.36|5970.06|5969.36|5969.93|5969.23|26
1732311660000|2024-11-22 21:41:00|||||||||1
1732311670000|2024-11-22 21:41:10|5969.81|5969.11|5970.06|5969.36|5970.06|5969.36|5969.81|5969.11|130
1732311680000|2024-11-22 21:41:20|5969.81|5969.11|5969.81|5969.11|5969.81|5969.11|5969.81|5969.11|7
1732311690000|2024-11-22 21:41:30|||||||||3
1732311700000|2024-11-22 21:41:40|5970.06|5969.36|5970.06|5969.36|5970.18|5969.48|5970.06|5969.36|90
1732311710000|2024-11-22 21:41:50|5970.18|5969.48|5970.06|5969.36|5970.18|5969.48|5970.06|5969.36|42
1732311720000|2024-11-22 21:42:00|5970.18|5969.48|5970.06|5969.36|5970.18|5969.48|5970.06|5969.36|36
1732311730000|2024-11-22 21:42:10|5970.18|5969.48|5970.06|5969.36|5970.18|5969.48|5970.06|5969.36|36
1732311740000|2024-11-22 21:42:20|||||||||44
1732311750000|2024-11-22 21:42:30|5970.31|5969.61|5970.31|5969.61|5970.31|5969.61|5970.06|5969.36|222
1732311760000|2024-11-22 21:42:40|5970.43|5969.73|5970.56|5969.86|5970.56|5969.86|5970.43|5969.73|81
1732311770000|2024-11-22 21:42:50|5970.81|5970.11|5970.81|5970.11|5970.81|5970.11|5970.56|5969.86|162
1732311780000|2024-11-22 21:43:00|||||||||3
1732311790000|2024-11-22 21:43:10|||||||||1
1732311800000|2024-11-22 21:43:20|5970.68|5969.98|5970.81|5970.11|5970.81|5970.11|5970.56|5969.86|68
1732311810000|2024-11-22 21:43:30|5970.68|5969.98|5970.93|5970.23|5971.06|5970.36|5970.56|5969.86|77
1732311820000|2024-11-22 21:43:40|5971.06|5970.36|5970.93|5970.23|5971.06|5970.36|5970.81|5970.11|12
1732311830000|2024-11-22 21:43:50|5970.81|5970.11|5970.81|5970.11|5971.06|5970.36|5970.81|5970.11|19
1732311840000|2024-11-22 21:44:00|5970.56|5969.86|5970.56|5969.86|5970.56|5969.86|5970.56|5969.86|43
1732311860000|2024-11-22 21:44:20|5970.68|5969.98|5970.56|5969.86|5970.81|5970.11|5970.56|5969.86|26
1732311880000|2024-11-22 21:44:40|||||||||23
1732311890000|2024-11-22 21:44:50|5970.68|5969.98|5970.81|5970.11|5970.81|5970.11|5970.68|5969.98|29
1732311900000|2024-11-22 21:45:00|||||||||14
1732311910000|2024-11-22 21:45:10|||||||||30
1732311920000|2024-11-22 21:45:20|5970.56|5969.86|5970.56|5969.86|5970.56|5969.86|5970.56|5969.86|41
1732311930000|2024-11-22 21:45:30|5970.43|5969.73|5970.31|5969.61|5970.43|5969.73|5970.31|5969.61|10
1732311940000|2024-11-22 21:45:40|||||||||4
1732311950000|2024-11-22 21:45:50|5970.56|5969.86|5970.81|5970.11|5970.81|5970.11|5970.56|5969.86|26
1732311960000|2024-11-22 21:46:00|5970.56|5969.86|5970.56|5969.86|5970.56|5969.86|5970.56|5969.86|31
1732311970000|2024-11-22 21:46:10|5970.43|5969.73|5970.56|5969.86|5970.56|5969.86|5970.43|5969.73|9
1732311980000|2024-11-22 21:46:20|||||||||2
1732311990000|2024-11-22 21:46:30|||||||||5
1732312000000|2024-11-22 21:46:40|5970.68|5969.98|5970.56|5969.86|5970.68|5969.98|5970.56|5969.86|40
1732312010000|2024-11-22 21:46:50|||||||||24
1732312020000|2024-11-22 21:47:00|5970.43|5969.73|5970.31|5969.61|5970.43|5969.73|5970.31|5969.61|58
1732312030000|2024-11-22 21:47:10|5970.56|5969.86|5970.56|5969.86|5970.68|5969.98|5970.56|5969.86|52
1732312040000|2024-11-22 21:47:20|5970.68|5969.98|5970.81|5970.11|5970.81|5970.11|5970.68|5969.98|8
1732312050000|2024-11-22 21:47:30|5970.56|5969.86|5970.81|5970.11|5970.81|5970.11|5970.56|5969.86|37
1732312060000|2024-11-22 21:47:40|5970.68|5969.98|5970.81|5970.11|5970.81|5970.11|5970.68|5969.98|4
1732312080000|2024-11-22 21:48:00|5971.06|5970.36|5971.56|5970.86|5971.56|5970.86|5971.06|5970.36|271
1732312100000|2024-11-22 21:48:20|5971.31|5970.61|5971.31|5970.61|5971.31|5970.61|5971.31|5970.61|94
1732312110000|2024-11-22 21:48:30|5971.56|5970.86|5971.56|5970.86|5971.56|5970.86|5971.56|5970.86|27
1732312120000|2024-11-22 21:48:40|||||||||1
1732312130000|2024-11-22 21:48:50|5971.81|5971.11|5971.56|5970.86|5971.81|5971.11|5971.56|5970.86|53
1732312140000|2024-11-22 21:49:00|5971.43|5970.73|5971.18|5970.48|5971.43|5970.73|5971.18|5970.48|62
1732312150000|2024-11-22 21:49:10|5971.06|5970.36|5971.06|5970.36|5971.18|5970.48|5971.06|5970.36|74
1732312160000|2024-11-22 21:49:20|5970.81|5970.11|5970.81|5970.11|5970.81|5970.11|5970.81|5970.11|42
1732312170000|2024-11-22 21:49:30|||||||||4
1732312180000|2024-11-22 21:49:40|5970.56|5969.86|5970.56|5969.86|5970.56|5969.86|5970.56|5969.86|79
1732312190000|2024-11-22 21:49:50|5970.31|5969.61|5970.31|5969.61|5970.31|5969.61|5970.31|5969.61|146
1732312200000|2024-11-22 21:50:00|5970.43|5969.73|5970.43|5969.73|5970.43|5969.73|5970.43|5969.73|61
1732312210000|2024-11-22 21:50:10|5970.56|5969.86|5970.31|5969.61|5970.56|5969.86|5970.31|5969.61|13
1732312220000|2024-11-22 21:50:20|||||||||2
1732312230000|2024-11-22 21:50:30|||||||||4
1732312240000|2024-11-22 21:50:40|5970.56|5969.86|5970.56|5969.86|5970.56|5969.86|5970.56|5969.86|37
1732312250000|2024-11-22 21:50:50|5970.31|5969.61|5970.81|5970.11|5970.81|5970.11|5970.31|5969.61|41
1732312260000|2024-11-22 21:51:00|5970.68|5969.98|5970.56|5969.86|5970.68|5969.98|5970.56|5969.86|11
1732312270000|2024-11-22 21:51:10|||||||||1
1732312280000|2024-11-22 21:51:20|5970.43|5969.73|5970.31|5969.61|5970.43|5969.73|5970.31|5969.61|25
1732312300000|2024-11-22 21:51:40|||||||||9
1732312310000|2024-11-22 21:51:50|5970.43|5969.73|5970.31|5969.61|5970.43|5969.73|5970.31|5969.61|55
1732312320000|2024-11-22 21:52:00|5970.43|5969.73|5970.31|5969.61|5970.43|5969.73|5970.31|5969.61|82
1732312330000|2024-11-22 21:52:10|5970.43|5969.73|5970.31|5969.61|5970.56|5969.86|5970.31|5969.61|22
1732312340000|2024-11-22 21:52:20|5970.43|5969.73|5970.56|5969.86|5970.56|5969.86|5970.43|5969.73|7
1732312350000|2024-11-22 21:52:30|5970.81|5970.11|5971.06|5970.36|5971.06|5970.36|5970.81|5970.11|55
1732312360000|2024-11-22 21:52:40|5971.31|5970.61|5971.18|5970.48|5971.31|5970.61|5971.18|5970.48|35
1732312370000|2024-11-22 21:52:50|5971.06|5970.36|5971.31|5970.61|5971.31|5970.61|5971.06|5970.36|11
1732312380000|2024-11-22 21:53:00|5971.18|5970.48|5971.31|5970.61|5971.31|5970.61|5971.18|5970.48|12
1732312390000|2024-11-22 21:53:10|||||||||2
1732312400000|2024-11-22 21:53:20|||||||||1
1732312410000|2024-11-22 21:53:30|||||||||50
1732312420000|2024-11-22 21:53:40|||||||||13
1732312430000|2024-11-22 21:53:50|5971.18|5970.48|5971.06|5970.36|5971.18|5970.48|5971.06|5970.36|52
1732312440000|2024-11-22 21:54:00|||||||||13
1732312450000|2024-11-22 21:54:10|||||||||29
1732312470000|2024-11-22 21:54:30|5971.18|5970.48|5971.31|5970.61|5971.31|5970.61|5971.06|5970.36|42
1732312480000|2024-11-22 21:54:40|5971.06|5970.36|5971.06|5970.36|5971.06|5970.36|5971.06|5970.36|33
1732312490000|2024-11-22 21:54:50|||||||||16
1732312500000|2024-11-22 21:55:00|5970.93|5970.23|5970.81|5970.11|5971.06|5970.36|5970.56|5969.86|190
1732312510000|2024-11-22 21:55:10|5971.06|5970.36|5971.06|5970.36|5971.06|5970.36|5971.06|5970.36|20
1732312530000|2024-11-22 21:55:30|5970.81|5970.11|5970.81|5970.11|5970.81|5970.11|5970.81|5970.11|31
1732312550000|2024-11-22 21:55:50|||||||||39
1732312560000|2024-11-22 21:56:00|5971.06|5970.36|5971.06|5970.36|5971.06|5970.36|5971.06|5970.36|39
1732312580000|2024-11-22 21:56:20|||||||||2
1732312590000|2024-11-22 21:56:30|||||||||1
1732312600000|2024-11-22 21:56:40|5970.93|5970.23|5970.81|5970.11|5970.93|5970.23|5970.81|5970.11|23
1732312610000|2024-11-22 21:56:50|5970.93|5970.23|5970.93|5970.23|5970.93|5970.23|5970.81|5970.11|52
1732312620000|2024-11-22 21:57:00|5970.81|5970.11|5970.81|5970.11|5970.81|5970.11|5970.81|5970.11|4
1732312630000|2024-11-22 21:57:10|5971.06|5970.36|5970.93|5970.23|5971.06|5970.36|5970.93|5970.23|35
1732312640000|2024-11-22 21:57:20|5971.06|5970.36|5970.81|5970.11|5971.06|5970.36|5970.81|5970.11|9
1732312650000|2024-11-22 21:57:30|||||||||10
1732312660000|2024-11-22 21:57:40|5970.93|5970.23|5970.81|5970.11|5971.06|5970.36|5970.81|5970.11|59
1732312670000|2024-11-22 21:57:50|||||||||8
1732312680000|2024-11-22 21:58:00|5970.56|5969.86|5970.81|5970.11|5970.81|5970.11|5970.56|5969.86|91
1732312690000|2024-11-22 21:58:10|5970.68|5969.98|5970.56|5969.86|5970.81|5970.11|5970.56|5969.86|86
1732312700000|2024-11-22 21:58:20|||||||||11
1732312710000|2024-11-22 21:58:30|5970.81|5970.11|5970.81|5970.11|5970.81|5970.11|5970.81|5970.11|48
1732312720000|2024-11-22 21:58:40|||||||||62
1732312730000|2024-11-22 21:58:50|||||||||2
1732312740000|2024-11-22 21:59:00|||||||||14
1732312750000|2024-11-22 21:59:10|||||||||40
1732312760000|2024-11-22 21:59:20|||||||||55
1732312770000|2024-11-22 21:59:30|5971.06|5970.36|5971.06|5970.36|5971.06|5970.36|5971.06|5970.36|215
1732312780000|2024-11-22 21:59:40|5970.93|5970.23|5970.31|5969.61|5970.93|5970.23|5970.31|5969.61|118
1732312790000|2024-11-22 21:59:50|5970.43|5969.73|5971.41|5969.91|5971.49|5970.73|5970.43|5969.73|178
1732489210000|2024-11-24 23:00:10|5988.27|5987.57|5989.4|5988.7|5989.4|5988.7|5988.15|5987.45|784
1732489220000|2024-11-24 23:00:20|5989.15|5988.45|5988.65|5987.95|5989.27|5988.57|5988.4|5987.7|474
1732489230000|2024-11-24 23:00:30|5988.77|5988.07|5987.77|5987.07|5988.9|5988.2|5987.52|5986.82|155
1732489240000|2024-11-24 23:00:40|5987.52|5986.82|5988.77|5988.07|5988.9|5988.2|5987.52|5986.82|96
1732489250000|2024-11-24 23:00:50|5989.02|5988.32|5988.77|5988.07|5989.27|5988.57|5988.4|5987.7|235
1732489260000|2024-11-24 23:01:00|5988.9|5988.2|5989.4|5988.7|5989.4|5988.7|5988.65|5987.95|134
1732489270000|2024-11-24 23:01:10|5989.27|5988.57|5989.15|5988.45|5989.4|5988.7|5989.15|5988.45|190
1732489280000|2024-11-24 23:01:20|5989.4|5988.7|5989.02|5988.32|5989.52|5988.82|5988.9|5988.2|203
1732489290000|2024-11-24 23:01:30|5989.15|5988.45|5989.02|5988.32|5989.4|5988.7|5988.9|5988.2|119
1732489300000|2024-11-24 23:01:40|5989.15|5988.45|5989.65|5988.95|5989.65|5988.95|5989.15|5988.45|215
1732489310000|2024-11-24 23:01:50|5989.77|5989.07|5989.77|5989.07|5989.77|5989.07|5989.77|5989.07|123
1732489320000|2024-11-24 23:02:00|5989.9|5989.2|5989.65|5988.95|5989.9|5989.2|5989.65|5988.95|261
1732489330000|2024-11-24 23:02:10|5989.9|5989.2|5989.9|5989.2|5989.9|5989.2|5989.9|5989.2|78
1732489340000|2024-11-24 23:02:20|5990.02|5989.32|5990.15|5989.45|5990.15|5989.45|5990.02|5989.32|95
1732489350000|2024-11-24 23:02:30|5989.9|5989.2|5990.15|5989.45|5990.15|5989.45|5989.9|5989.2|135
1732489360000|2024-11-24 23:02:40|5990.02|5989.32|5989.9|5989.2|5990.15|5989.45|5989.9|5989.2|51
1732489370000|2024-11-24 23:02:50|5989.77|5989.07|5989.4|5988.7|5989.77|5989.07|5989.4|5988.7|82
1732489380000|2024-11-24 23:03:00|5989.65|5988.95|5989.9|5989.2|5990.02|5989.32|5989.4|5988.7|75
1732489390000|2024-11-24 23:03:10|5990.02|5989.32|5989.9|5989.2|5990.02|5989.32|5989.9|5989.2|180
1732489400000|2024-11-24 23:03:20|5990.02|5989.32|5990.15|5989.45|5990.15|5989.45|5989.9|5989.2|145
1732489410000|2024-11-24 23:03:30|5990.02|5989.32|5990.02|5989.32|5990.15|5989.45|5989.9|5989.2|110
1732489420000|2024-11-24 23:03:40|5990.15|5989.45|5990.15|5989.45|5990.15|5989.45|5990.15|5989.45|85
1732489430000|2024-11-24 23:03:50|5989.9|5989.2|5989.9|5989.2|5989.9|5989.2|5989.9|5989.2|109
1732489440000|2024-11-24 23:04:00|5990.02|5989.32|5990.15|5989.45|5990.15|5989.45|5989.9|5989.2|91
1732489450000|2024-11-24 23:04:10|5989.9|5989.2|5990.4|5989.7|5990.4|5989.7|5989.9|5989.2|82
1732489460000|2024-11-24 23:04:20|||||||||182
1732489470000|2024-11-24 23:04:30|5990.52|5989.82|5990.65|5989.95|5990.65|5989.95|5990.4|5989.7|84
1732489480000|2024-11-24 23:04:40|||||||||33
1732489490000|2024-11-24 23:04:50|||||||||37
1732489500000|2024-11-24 23:05:00|||||||||25
1732489510000|2024-11-24 23:05:10|||||||||139
1732489520000|2024-11-24 23:05:20|5990.9|5990.2|5990.9|5990.2|5990.9|5990.2|5990.9|5990.2|252
1732489530000|2024-11-24 23:05:30|||||||||44
1732489540000|2024-11-24 23:05:40|||||||||97
1732489550000|2024-11-24 23:05:50|5991.02|5990.32|5991.02|5990.32|5991.02|5990.32|5991.02|5990.32|98
1732489560000|2024-11-24 23:06:00|5991.15|5990.45|5991.15|5990.45|5991.15|5990.45|5991.02|5990.32|88
1732489570000|2024-11-24 23:06:10|5991.02|5990.32|5990.9|5990.2|5991.02|5990.32|5990.9|5990.2|40
1732489580000|2024-11-24 23:06:20|||||||||5
1732489590000|2024-11-24 23:06:30|5990.65|5989.95|5990.65|5989.95|5990.9|5990.2|5990.65|5989.95|73
1732489600000|2024-11-24 23:06:40|||||||||15
1732489610000|2024-11-24 23:06:50|5990.4|5989.7|5991.4|5990.7|5991.4|5990.7|5990.4|5989.7|391
1732489620000|2024-11-24 23:07:00|5990.9|5990.2|5990.65|5989.95|5990.9|5990.2|5990.4|5989.7|69
1732489630000|2024-11-24 23:07:10|5990.77|5990.07|5990.65|5989.95|5990.77|5990.07|5990.65|5989.95|29
1732489640000|2024-11-24 23:07:20|5990.77|5990.07|5990.9|5990.2|5990.9|5990.2|5990.65|5989.95|76
1732489650000|2024-11-24 23:07:30|5991.02|5990.32|5991.4|5990.7|5991.4|5990.7|5991.02|5990.32|38
1732489660000|2024-11-24 23:07:40|5991.27|5990.57|5991.4|5990.7|5991.4|5990.7|5991.27|5990.57|93
1732489670000|2024-11-24 23:07:50|5991.15|5990.45|5990.9|5990.2|5991.15|5990.45|5990.77|5990.07|29
1732489680000|2024-11-24 23:08:00|5990.77|5990.07|5990.9|5990.2|5990.9|5990.2|5990.77|5990.07|12
1732489690000|2024-11-24 23:08:10|5991.15|5990.45|5991.4|5990.7|5991.4|5990.7|5991.15|5990.45|52
1732489700000|2024-11-24 23:08:20|||||||||41
1732489710000|2024-11-24 23:08:30|5991.15|5990.45|5991.4|5990.7|5991.4|5990.7|5991.15|5990.45|37
1732489720000|2024-11-24 23:08:40|||||||||54
1732489730000|2024-11-24 23:08:50|5991.27|5990.57|5991.4|5990.7|5991.4|5990.7|5991.27|5990.57|58
1732489740000|2024-11-24 23:09:00|5991.27|5990.57|5991.27|5990.57|5991.27|5990.57|5991.15|5990.45|75
1732489750000|2024-11-24 23:09:10|5991.15|5990.45|5991.4|5990.7|5991.4|5990.7|5991.15|5990.45|5
1732489760000|2024-11-24 23:09:20|5991.27|5990.57|5991.27|5990.57|5991.4|5990.7|5991.15|5990.45|81
1732489770000|2024-11-24 23:09:30|5991.4|5990.7|5991.27|5990.57|5991.4|5990.7|5991.15|5990.45|22
1732489780000|2024-11-24 23:09:40|5991.15|5990.45|5991.27|5990.57|5991.52|5990.82|5991.15|5990.45|132
1732489790000|2024-11-24 23:09:50|5991.4|5990.7|5991.52|5990.82|5991.65|5990.95|5991.27|5990.57|43
1732489800000|2024-11-24 23:10:00|5991.4|5990.7|5991.4|5990.7|5991.65|5990.95|5991.4|5990.7|18
1732489810000|2024-11-24 23:10:10|5991.52|5990.82|5991.65|5990.95|5991.65|5990.95|5991.52|5990.82|66
1732489820000|2024-11-24 23:10:20|5991.52|5990.82|5991.4|5990.7|5991.52|5990.82|5991.15|5990.45|91
1732489830000|2024-11-24 23:10:30|5991.52|5990.82|5991.52|5990.82|5991.65|5990.95|5991.4|5990.7|45
1732489840000|2024-11-24 23:10:40|5991.65|5990.95|5991.77|5991.07|5991.9|5991.2|5991.65|5990.95|104
1732489850000|2024-11-24 23:10:50|5991.9|5991.2|5991.9|5991.2|5991.9|5991.2|5991.77|5991.07|11
1732489860000|2024-11-24 23:11:00|||||||||7
1732489870000|2024-11-24 23:11:10|5991.77|5991.07|5991.9|5991.2|5991.9|5991.2|5991.65|5990.95|112
1732489880000|2024-11-24 23:11:20|||||||||45
1732489890000|2024-11-24 23:11:30|5991.77|5991.07|5991.9|5991.2|5991.9|5991.2|5991.77|5991.07|37
1732489900000|2024-11-24 23:11:40|5991.77|5991.07|5991.9|5991.2|5991.9|5991.2|5991.65|5990.95|28
1732489910000|2024-11-24 23:11:50|||||||||8
1732489920000|2024-11-24 23:12:00|||||||||54
1732489930000|2024-11-24 23:12:10|||||||||13
1732489940000|2024-11-24 23:12:20|||||||||4
1732489950000|2024-11-24 23:12:30|5992.02|5991.32|5992.15|5991.45|5992.15|5991.45|5992.02|5991.32|149
1732489960000|2024-11-24 23:12:40|5991.9|5991.2|5991.9|5991.2|5991.9|5991.2|5991.9|5991.2|91
1732489970000|2024-11-24 23:12:50|5992.02|5991.32|5992.15|5991.45|5992.15|5991.45|5992.02|5991.32|79
1732489980000|2024-11-24 23:13:00|||||||||3
1732489990000|2024-11-24 23:13:10|||||||||15
1732490000000|2024-11-24 23:13:20|||||||||4
1732490010000|2024-11-24 23:13:30|5992.02|5991.32|5992.15|5991.45|5992.15|5991.45|5992.02|5991.32|35
1732490020000|2024-11-24 23:13:40|||||||||7
1732490030000|2024-11-24 23:13:50|||||||||10
1732490040000|2024-11-24 23:14:00|5992.02|5991.32|5992.15|5991.45|5992.15|5991.45|5991.9|5991.2|106
1732490050000|2024-11-24 23:14:10|5992.02|5991.32|5991.15|5990.45|5992.15|5991.45|5991.15|5990.45|113
1732490060000|2024-11-24 23:14:20|5991.02|5990.32|5990.9|5990.2|5991.02|5990.32|5990.9|5990.2|32
1732490070000|2024-11-24 23:14:30|5991.15|5990.45|5991.15|5990.45|5991.15|5990.45|5991.15|5990.45|32
1732490080000|2024-11-24 23:14:40|5990.9|5990.2|5990.9|5990.2|5991.02|5990.32|5990.9|5990.2|31
1732490090000|2024-11-24 23:14:50|5991.4|5990.7|5991.52|5990.82|5991.52|5990.82|5991.27|5990.57|71
1732490100000|2024-11-24 23:15:00|5991.4|5990.7|5991.4|5990.7|5991.65|5990.95|5991.27|5990.57|32
1732490110000|2024-11-24 23:15:10|5991.27|5990.57|5991.4|5990.7|5991.4|5990.7|5991.27|5990.57|9
1732490120000|2024-11-24 23:15:20|5991.15|5990.45|5991.15|5990.45|5991.15|5990.45|5991.15|5990.45|24
1732490130000|2024-11-24 23:15:30|||||||||34
1732490140000|2024-11-24 23:15:40|||||||||10
1732490150000|2024-11-24 23:15:50|||||||||25
1732490160000|2024-11-24 23:16:00|5991.65|5990.95|5991.4|5990.7|5991.65|5990.95|5991.4|5990.7|55
1732490170000|2024-11-24 23:16:10|5991.52|5990.82|5991.65|5990.95|5991.65|5990.95|5991.52|5990.82|54
1732490180000|2024-11-24 23:16:20|5991.52|5990.82|5991.65|5990.95|5991.65|5990.95|5991.4|5990.7|35
1732490190000|2024-11-24 23:16:30|5991.52|5990.82|5991.65|5990.95|5991.65|5990.95|5991.52|5990.82|5
1732490200000|2024-11-24 23:16:40|5991.77|5991.07|5991.77|5991.07|5991.9|5991.2|5991.65|5990.95|77
1732490210000|2024-11-24 23:16:50|5991.65|5990.95|5991.77|5991.07|5991.77|5991.07|5991.52|5990.82|30
1732490220000|2024-11-24 23:17:00|5991.65|5990.95|5991.65|5990.95|5991.65|5990.95|5991.65|5990.95|1
1732490230000|2024-11-24 23:17:10|5991.4|5990.7|5991.4|5990.7|5991.4|5990.7|5991.4|5990.7|25
1732490240000|2024-11-24 23:17:20|5991.15|5990.45|5990.65|5989.95|5991.15|5990.45|5990.4|5989.7|74
1732490250000|2024-11-24 23:17:30|5990.77|5990.07|5990.4|5989.7|5990.9|5990.2|5990.4|5989.7|40
1732490260000|2024-11-24 23:17:40|5990.15|5989.45|5990.52|5989.82|5990.52|5989.82|5989.9|5989.2|91
1732490270000|2024-11-24 23:17:50|5990.65|5989.95|5990.4|5989.7|5990.65|5989.95|5990.4|5989.7|2
1732490280000|2024-11-24 23:18:00|5990.65|5989.95|5989.9|5989.2|5990.77|5990.07|5989.9|5989.2|128
1732490290000|2024-11-24 23:18:10|5990.02|5989.32|5989.65|5988.95|5990.15|5989.45|5989.65|5988.95|33
1732490300000|2024-11-24 23:18:20|5989.77|5989.07|5989.9|5989.2|5989.9|5989.2|5989.77|5989.07|11
1732490310000|2024-11-24 23:18:30|5989.65|5988.95|5989.77|5989.07|5989.77|5989.07|5989.65|5988.95|50
1732490320000|2024-11-24 23:18:40|5989.65|5988.95|5989.9|5989.2|5989.9|5989.2|5989.65|5988.95|26
1732490330000|2024-11-24 23:18:50|5989.77|5989.07|5990.15|5989.45|5990.15|5989.45|5989.77|5989.07|26
1732490340000|2024-11-24 23:19:00|5990.02|5989.32|5990.4|5989.7|5990.4|5989.7|5990.02|5989.32|31
1732490350000|2024-11-24 23:19:10|5990.52|5989.82|5990.27|5989.57|5990.52|5989.82|5990.27|5989.57|41
1732490360000|2024-11-24 23:19:20|5990.4|5989.7|5990.27|5989.57|5990.4|5989.7|5990.15|5989.45|6
1732490370000|2024-11-24 23:19:30|5990.4|5989.7|5990.15|5989.45|5990.4|5989.7|5989.9|5989.2|45
1732490380000|2024-11-24 23:19:40|5990.4|5989.7|5990.9|5990.2|5990.9|5990.2|5990.4|5989.7|50
1732490390000|2024-11-24 23:19:50|5990.77|5990.07|5990.65|5989.95|5990.9|5990.2|5990.65|5989.95|34
1732490400000|2024-11-24 23:20:00|5990.52|5989.82|5989.77|5989.07|5990.65|5989.95|5989.77|5989.07|33
1732490410000|2024-11-24 23:20:10|5989.65|5988.95|5989.65|5988.95|5989.65|5988.95|5989.4|5988.7|22
1732490430000|2024-11-24 23:20:30|5989.52|5988.82|5989.77|5989.07|5989.77|5989.07|5989.52|5988.82|23
1732490440000|2024-11-24 23:20:40|5989.65|5988.95|5989.15|5988.45|5989.9|5989.2|5988.9|5988.2|157
1732490450000|2024-11-24 23:20:50|||||||||2
1732490460000|2024-11-24 23:21:00|5988.9|5988.2|5989.15|5988.45|5989.15|5988.45|5988.9|5988.2|87
1732490470000|2024-11-24 23:21:10|5989.65|5988.95|5989.52|5988.82|5989.65|5988.95|5989.4|5988.7|91
1732490480000|2024-11-24 23:21:20|5989.65|5988.95|5989.52|5988.82|5989.65|5988.95|5989.4|5988.7|4
1732490490000|2024-11-24 23:21:30|5989.4|5988.7|5989.77|5989.07|5989.77|5989.07|5989.4|5988.7|15
1732490500000|2024-11-24 23:21:40|5989.65|5988.95|5989.65|5988.95|5989.9|5989.2|5989.65|5988.95|3
1732490510000|2024-11-24 23:21:50|5989.52|5988.82|5989.15|5988.45|5989.52|5988.82|5989.15|5988.45|24
1732490520000|2024-11-24 23:22:00|5989.27|5988.57|5989.15|5988.45|5989.27|5988.57|5989.15|5988.45|3
1732490530000|2024-11-24 23:22:10|5989.02|5988.32|5989.15|5988.45|5989.27|5988.57|5989.02|5988.32|39
1732490540000|2024-11-24 23:22:20|5989.27|5988.57|5989.4|5988.7|5989.4|5988.7|5989.15|5988.45|10
1732490550000|2024-11-24 23:22:30|5989.27|5988.57|5989.4|5988.7|5989.4|5988.7|5989.15|5988.45|31
1732490560000|2024-11-24 23:22:40|5989.65|5988.95|5990.02|5989.32|5990.02|5989.32|5989.65|5988.95|40
1732490570000|2024-11-24 23:22:50|5990.15|5989.45|5989.9|5989.2|5990.15|5989.45|5989.9|5989.2|19
1732490580000|2024-11-24 23:23:00|5990.02|5989.32|5989.9|5989.2|5990.02|5989.32|5989.9|5989.2|22
1732490590000|2024-11-24 23:23:10|5989.77|5989.07|5989.9|5989.2|5989.9|5989.2|5989.65|5988.95|34
1732490600000|2024-11-24 23:23:20|5989.77|5989.07|5990.15|5989.45|5990.15|5989.45|5989.77|5989.07|31
1732490610000|2024-11-24 23:23:30|5990.27|5989.57|5990.15|5989.45|5990.27|5989.57|5990.15|5989.45|22
1732490620000|2024-11-24 23:23:40|5990.4|5989.7|5990.15|5989.45|5990.4|5989.7|5990.15|5989.45|14
1732490630000|2024-11-24 23:23:50|5990.02|5989.32|5989.9|5989.2|5990.02|5989.32|5989.9|5989.2|5
1732490640000|2024-11-24 23:24:00|5990.02|5989.32|5989.65|5988.95|5990.02|5989.32|5989.65|5988.95|22
1732490650000|2024-11-24 23:24:10|5989.77|5989.07|5989.65|5988.95|5989.9|5989.2|5989.65|5988.95|24
1732490660000|2024-11-24 23:24:20|5989.77|5989.07|5989.65|5988.95|5989.9|5989.2|5989.65|5988.95|31
1732490670000|2024-11-24 23:24:30|5989.9|5989.2|5989.77|5989.07|5989.9|5989.2|5989.77|5989.07|18
1732490680000|2024-11-24 23:24:40|5989.9|5989.2|5989.77|5989.07|5989.9|5989.2|5989.77|5989.07|2
1732490690000|2024-11-24 23:24:50|5989.9|5989.2|5989.9|5989.2|5989.9|5989.2|5989.77|5989.07|6
1732490700000|2024-11-24 23:25:00|||||||||9
1732490710000|2024-11-24 23:25:10|5989.65|5988.95|5989.9|5989.2|5989.9|5989.2|5989.65|5988.95|17
1732490720000|2024-11-24 23:25:20|5990.02|5989.32|5989.9|5989.2|5990.02|5989.32|5989.9|5989.2|20
1732490730000|2024-11-24 23:25:30|||||||||4
1732490740000|2024-11-24 23:25:40|5989.77|5989.07|5989.9|5989.2|5989.9|5989.2|5989.77|5989.07|13
1732490750000|2024-11-24 23:25:50|5990.02|5989.32|5990.15|5989.45|5990.4|5989.7|5990.02|5989.32|24
1732490760000|2024-11-24 23:26:00|5990.27|5989.57|5990.15|5989.45|5990.4|5989.7|5990.15|5989.45|8
1732490770000|2024-11-24 23:26:10|||||||||16
1732490800000|2024-11-24 23:26:40|||||||||12
1732490810000|2024-11-24 23:26:50|5990.27|5989.57|5990.4|5989.7|5990.4|5989.7|5990.27|5989.57|5
1732490820000|2024-11-24 23:27:00|5990.65|5989.95|5990.65|5989.95|5990.65|5989.95|5990.65|5989.95|27
1732490830000|2024-11-24 23:27:10|||||||||30
1732490840000|2024-11-24 23:27:20|5990.77|5990.07|5990.65|5989.95|5990.9|5990.2|5990.65|5989.95|21
1732490850000|2024-11-24 23:27:30|5990.77|5990.07|5990.9|5990.2|5990.9|5990.2|5990.77|5990.07|23
1732490860000|2024-11-24 23:27:40|5991.15|5990.45|5990.9|5990.2|5991.15|5990.45|5990.9|5990.2|42
1732490880000|2024-11-24 23:28:00|5990.77|5990.07|5990.65|5989.95|5990.77|5990.07|5990.65|5989.95|24
1732490890000|2024-11-24 23:28:10|5990.77|5990.07|5990.9|5990.2|5990.9|5990.2|5990.77|5990.07|3
1732490900000|2024-11-24 23:28:20|||||||||9
1732490910000|2024-11-24 23:28:30|||||||||4
1732490920000|2024-11-24 23:28:40|5990.77|5990.07|5990.65|5989.95|5990.77|5990.07|5990.65|5989.95|44
1732490930000|2024-11-24 23:28:50|5990.9|5990.2|5991.15|5990.45|5991.15|5990.45|5990.9|5990.2|71
1732490940000|2024-11-24 23:29:00|5991.27|5990.57|5991.4|5990.7|5991.52|5990.82|5991.27|5990.57|56
1732490950000|2024-11-24 23:29:10|5991.65|5990.95|5991.15|5990.45|5991.65|5990.95|5991.15|5990.45|54
1732490960000|2024-11-24 23:29:20|5991.27|5990.57|5991.4|5990.7|5991.4|5990.7|5991.15|5990.45|23
1732490970000|2024-11-24 23:29:30|5991.15|5990.45|5991.15|5990.45|5991.15|5990.45|5991.15|5990.45|34
1732490980000|2024-11-24 23:29:40|5991.4|5990.7|5991.15|5990.45|5991.4|5990.7|5991.15|5990.45|30
1732490990000|2024-11-24 23:29:50|5990.9|5990.2|5990.9|5990.2|5990.9|5990.2|5990.9|5990.2|35
1732491000000|2024-11-24 23:30:00|5990.65|5989.95|5990.9|5990.2|5990.9|5990.2|5990.65|5989.95|61
1732491010000|2024-11-24 23:30:10|5991.02|5990.32|5991.15|5990.45|5991.15|5990.45|5991.02|5990.32|32
1732491020000|2024-11-24 23:30:20|5990.9|5990.2|5990.65|5989.95|5991.02|5990.32|5990.65|5989.95|28
1732491030000|2024-11-24 23:30:30|5990.52|5989.82|5990.4|5989.7|5990.52|5989.82|5990.4|5989.7|20
1732491040000|2024-11-24 23:30:40|||||||||8
1732491050000|2024-11-24 23:30:50|5990.27|5989.57|5990.15|5989.45|5990.27|5989.57|5990.15|5989.45|24
1732491060000|2024-11-24 23:31:00|5990.27|5989.57|5990.4|5989.7|5990.4|5989.7|5990.15|5989.45|13
1732491070000|2024-11-24 23:31:10|5990.52|5989.82|5990.65|5989.95|5990.9|5990.2|5990.52|5989.82|42
1732491080000|2024-11-24 23:31:20|5990.9|5990.2|5990.9|5990.2|5991.15|5990.45|5990.9|5990.2|33
1732491090000|2024-11-24 23:31:30|5991.02|5990.32|5990.9|5990.2|5991.02|5990.32|5990.9|5990.2|17
1732491100000|2024-11-24 23:31:40|||||||||8
1732491120000|2024-11-24 23:32:00|||||||||15
1732491130000|2024-11-24 23:32:10|5990.65|5989.95|5990.65|5989.95|5990.65|5989.95|5990.65|5989.95|21
1732491140000|2024-11-24 23:32:20|5990.4|5989.7|5990.4|5989.7|5990.4|5989.7|5990.4|5989.7|4
1732491150000|2024-11-24 23:32:30|5990.65|5989.95|5990.65|5989.95|5990.65|5989.95|5990.52|5989.82|16
1732491160000|2024-11-24 23:32:40|5990.52|5989.82|5990.52|5989.82|5990.52|5989.82|5990.4|5989.7|11
1732491170000|2024-11-24 23:32:50|5990.65|5989.95|5990.9|5990.2|5990.9|5990.2|5990.65|5989.95|10
1732491180000|2024-11-24 23:33:00|5990.77|5990.07|5990.4|5989.7|5990.9|5990.2|5990.4|5989.7|15
1732491190000|2024-11-24 23:33:10|5990.52|5989.82|5990.65|5989.95|5990.65|5989.95|5990.4|5989.7|4
1732491210000|2024-11-24 23:33:30|||||||||6
1732491220000|2024-11-24 23:33:40|5990.4|5989.7|5990.4|5989.7|5990.52|5989.82|5990.4|5989.7|14
1732491230000|2024-11-24 23:33:50|5990.27|5989.57|5990.4|5989.7|5990.4|5989.7|5990.27|5989.57|6
1732491240000|2024-11-24 23:34:00|5990.27|5989.57|5990.65|5989.95|5990.65|5989.95|5990.15|5989.45|15
1732491250000|2024-11-24 23:34:10|5990.9|5990.2|5990.65|5989.95|5990.9|5990.2|5990.65|5989.95|25
1732491260000|2024-11-24 23:34:20|||||||||4
1732491270000|2024-11-24 23:34:30|||||||||2
1732491280000|2024-11-24 23:34:40|5990.4|5989.7|5990.4|5989.7|5990.4|5989.7|5990.4|5989.7|7
1732491290000|2024-11-24 23:34:50|5990.65|5989.95|5990.4|5989.7|5990.65|5989.95|5990.4|5989.7|29
1732491300000|2024-11-24 23:35:00|5990.27|5989.57|5990.4|5989.7|5990.4|5989.7|5990.15|5989.45|22
1732491310000|2024-11-24 23:35:10|5990.27|5989.57|5989.9|5989.2|5990.4|5989.7|5989.9|5989.2|44
1732491320000|2024-11-24 23:35:20|5990.02|5989.32|5989.9|5989.2|5990.15|5989.45|5989.9|5989.2|12
1732491330000|2024-11-24 23:35:30|5989.77|5989.07|5989.77|5989.07|5989.9|5989.2|5989.65|5988.95|30
1732491340000|2024-11-24 23:35:40|5989.65|5988.95|5989.9|5989.2|5989.9|5989.2|5989.65|5988.95|7
1732491350000|2024-11-24 23:35:50|5989.77|5989.07|5989.4|5988.7|5989.77|5989.07|5989.15|5988.45|65
1732491360000|2024-11-24 23:36:00|5989.27|5988.57|5989.15|5988.45|5989.4|5988.7|5988.9|5988.2|53
1732491370000|2024-11-24 23:36:10|5989.02|5988.32|5989.4|5988.7|5989.4|5988.7|5989.02|5988.32|49
1732491380000|2024-11-24 23:36:20|5989.65|5988.95|5989.65|5988.95|5989.9|5989.2|5989.65|5988.95|44
1732491390000|2024-11-24 23:36:30|5989.77|5989.07|5989.9|5989.2|5989.9|5989.2|5989.65|5988.95|15
1732491400000|2024-11-24 23:36:40|5989.77|5989.07|5989.77|5989.07|5989.77|5989.07|5989.77|5989.07|19
1732491410000|2024-11-24 23:36:50|5989.9|5989.2|5989.65|5988.95|5990.15|5989.45|5989.65|5988.95|46
1732491420000|2024-11-24 23:37:00|5989.52|5988.82|5989.52|5988.82|5989.52|5988.82|5989.52|5988.82|27
1732491430000|2024-11-24 23:37:10|5989.65|5988.95|5989.65|5988.95|5989.77|5989.07|5989.4|5988.7|28
1732491440000|2024-11-24 23:37:20|5989.77|5989.07|5989.9|5989.2|5989.9|5989.2|5989.65|5988.95|20
1732491450000|2024-11-24 23:37:30|5990.15|5989.45|5990.15|5989.45|5990.15|5989.45|5990.15|5989.45|19
1732491460000|2024-11-24 23:37:40|5990.27|5989.57|5990.27|5989.57|5990.4|5989.7|5990.15|5989.45|12
1732491470000|2024-11-24 23:37:50|5990.15|5989.45|5990.15|5989.45|5990.4|5989.7|5990.15|5989.45|23
1732491480000|2024-11-24 23:38:00|5989.9|5989.2|5989.9|5989.2|5989.9|5989.2|5989.9|5989.2|7
1732491490000|2024-11-24 23:38:10|5989.77|5989.07|5990.02|5989.32|5990.15|5989.45|5989.65|5988.95|24
1732491500000|2024-11-24 23:38:20|5989.9|5989.2|5989.9|5989.2|5990.02|5989.32|5989.9|5989.2|2
1732491520000|2024-11-24 23:38:40|||||||||8
1732491530000|2024-11-24 23:38:50|||||||||2
1732491540000|2024-11-24 23:39:00|5990.02|5989.32|5990.15|5989.45|5990.15|5989.45|5989.9|5989.2|16
1732491550000|2024-11-24 23:39:10|5990.27|5989.57|5990.4|5989.7|5990.4|5989.7|5990.15|5989.45|20
1732491570000|2024-11-24 23:39:30|||||||||5
1732491580000|2024-11-24 23:39:40|5990.15|5989.45|5990.27|5989.57|5990.27|5989.57|5990.15|5989.45|21
1732491590000|2024-11-24 23:39:50|5990.15|5989.45|5990.27|5989.57|5990.27|5989.57|5990.15|5989.45|5
1732491600000|2024-11-24 23:40:00|5990.4|5989.7|5990.4|5989.7|5990.4|5989.7|5990.15|5989.45|13
1732491610000|2024-11-24 23:40:10|5990.15|5989.45|5990.4|5989.7|5990.4|5989.7|5990.15|5989.45|9
1732491620000|2024-11-24 23:40:20|5990.52|5989.82|5990.9|5990.2|5990.9|5990.2|5990.52|5989.82|28
1732491630000|2024-11-24 23:40:30|5991.02|5990.32|5991.15|5990.45|5991.15|5990.45|5991.02|5990.32|12
1732491640000|2024-11-24 23:40:40|5990.9|5990.2|5990.9|5990.2|5991.15|5990.45|5990.9|5990.2|23
1732491650000|2024-11-24 23:40:50|5991.02|5990.32|5990.77|5990.07|5991.02|5990.32|5990.77|5990.07|9
1732491660000|2024-11-24 23:41:00|5990.65|5989.95|5990.9|5990.2|5990.9|5990.2|5990.65|5989.95|15
1732491670000|2024-11-24 23:41:10|5991.02|5990.32|5991.15|5990.45|5991.15|5990.45|5991.02|5990.32|7
1732491680000|2024-11-24 23:41:20|5991.27|5990.57|5991.27|5990.57|5991.27|5990.57|5991.15|5990.45|35
1732491690000|2024-11-24 23:41:30|5991.4|5990.7|5991.4|5990.7|5991.4|5990.7|5991.27|5990.57|20
1732491710000|2024-11-24 23:41:50|5991.15|5990.45|5991.4|5990.7|5991.4|5990.7|5991.15|5990.45|17
1732491730000|2024-11-24 23:42:10|5991.9|5991.2|5991.65|5990.95|5991.9|5991.2|5991.65|5990.95|122
1732491740000|2024-11-24 23:42:20|5991.4|5990.7|5991.4|5990.7|5991.4|5990.7|5991.4|5990.7|18
1732491750000|2024-11-24 23:42:30|5991.27|5990.57|5991.15|5990.45|5991.27|5990.57|5991.15|5990.45|7
1732491760000|2024-11-24 23:42:40|5990.9|5990.2|5990.9|5990.2|5990.9|5990.2|5990.9|5990.2|38
1732491770000|2024-11-24 23:42:50|5990.65|5989.95|5990.52|5989.82|5990.65|5989.95|5990.4|5989.7|23
1732491780000|2024-11-24 23:43:00|5990.4|5989.7|5991.15|5990.45|5991.15|5990.45|5990.4|5989.7|28
1732491790000|2024-11-24 23:43:10|5991.27|5990.57|5991.15|5990.45|5991.27|5990.57|5991.15|5990.45|5
1732491800000|2024-11-24 23:43:20|5991.27|5990.57|5991.4|5990.7|5991.4|5990.7|5991.27|5990.57|13
1732491810000|2024-11-24 23:43:30|5991.27|5990.57|5991.4|5990.7|5991.4|5990.7|5991.27|5990.57|10
1732491820000|2024-11-24 23:43:40|5991.52|5990.82|5991.9|5991.2|5992.02|5991.32|5991.52|5990.82|34
1732491830000|2024-11-24 23:43:50|5991.65|5990.95|5991.65|5990.95|5991.65|5990.95|5991.65|5990.95|22
1732491840000|2024-11-24 23:44:00|5991.52|5990.82|5991.52|5990.82|5991.52|5990.82|5991.52|5990.82|3
1732491850000|2024-11-24 23:44:10|5991.4|5990.7|5991.27|5990.57|5991.4|5990.7|5991.15|5990.45|18
1732491860000|2024-11-24 23:44:20|5991.15|5990.45|5991.4|5990.7|5991.4|5990.7|5991.15|5990.45|6
1732491870000|2024-11-24 23:44:30|5991.52|5990.82|5991.65|5990.95|5991.65|5990.95|5991.52|5990.82|14
1732491880000|2024-11-24 23:44:40|5991.77|5991.07|5991.77|5991.07|5991.77|5991.07|5991.65|5990.95|14
1732491890000|2024-11-24 23:44:50|5991.9|5991.2|5991.77|5991.07|5991.9|5991.2|5991.65|5990.95|21
1732491900000|2024-11-24 23:45:00|5991.65|5990.95|5991.77|5991.07|5991.77|5991.07|5991.65|5990.95|35
1732491910000|2024-11-24 23:45:10|5991.65|5990.95|5991.65|5990.95|5991.65|5990.95|5991.65|5990.95|4
1732491920000|2024-11-24 23:45:20|5991.52|5990.82|5991.4|5990.7|5991.52|5990.82|5991.4|5990.7|22
1732491940000|2024-11-24 23:45:40|5991.52|5990.82|5991.65|5990.95|5991.65|5990.95|5991.4|5990.7|15
1732491950000|2024-11-24 23:45:50|5991.9|5991.2|5992.02|5991.32|5992.02|5991.32|5991.9|5991.2|80
1732491960000|2024-11-24 23:46:00|5991.9|5991.2|5992.15|5991.45|5992.15|5991.45|5991.9|5991.2|29
1732491970000|2024-11-24 23:46:10|||||||||10
1732491980000|2024-11-24 23:46:20|5992.02|5991.32|5991.9|5991.2|5992.15|5991.45|5991.9|5991.2|20
1732492010000|2024-11-24 23:46:50|5991.65|5990.95|5991.65|5990.95|5991.9|5991.2|5991.65|5990.95|27
1732492020000|2024-11-24 23:47:00|5991.77|5991.07|5991.65|5990.95|5991.9|5991.2|5991.65|5990.95|37
1732492030000|2024-11-24 23:47:10|||||||||1
1732492040000|2024-11-24 23:47:20|5991.4|5990.7|5991.4|5990.7|5991.65|5990.95|5991.4|5990.7|20
1732492050000|2024-11-24 23:47:30|5991.27|5990.57|5991.4|5990.7|5991.65|5990.95|5991.15|5990.45|52
1732492070000|2024-11-24 23:47:50|5991.27|5990.57|5991.15|5990.45|5991.4|5990.7|5991.15|5990.45|24
1732492080000|2024-11-24 23:48:00|5991.4|5990.7|5991.4|5990.7|5991.4|5990.7|5991.4|5990.7|11
1732492100000|2024-11-24 23:48:20|5991.27|5990.57|5991.65|5990.95|5991.65|5990.95|5991.27|5990.57|27
1732492110000|2024-11-24 23:48:30|5991.52|5990.82|5991.4|5990.7|5991.52|5990.82|5991.4|5990.7|16
1732492120000|2024-11-24 23:48:40|5991.52|5990.82|5991.4|5990.7|5991.52|5990.82|5991.4|5990.7|1
1732492160000|2024-11-24 23:49:20|5991.15|5990.45|5990.9|5990.2|5991.15|5990.45|5990.9|5990.2|38
1732492170000|2024-11-24 23:49:30|5991.02|5990.32|5991.15|5990.45|5991.15|5990.45|5991.02|5990.32|15
1732492180000|2024-11-24 23:49:40|5990.9|5990.2|5990.9|5990.2|5990.9|5990.2|5990.77|5990.07|29
1732492190000|2024-11-24 23:49:50|5991.02|5990.32|5991.27|5990.57|5991.27|5990.57|5990.9|5990.2|35
1732492200000|2024-11-24 23:50:00|5991.15|5990.45|5990.9|5990.2|5991.4|5990.7|5990.9|5990.2|49
1732492210000|2024-11-24 23:50:10|5990.77|5990.07|5990.9|5990.2|5991.02|5990.32|5990.65|5989.95|34
1732492220000|2024-11-24 23:50:20|5991.15|5990.45|5991.15|5990.45|5991.15|5990.45|5991.02|5990.32|40
1732492230000|2024-11-24 23:50:30|5991.02|5990.32|5990.9|5990.2|5991.02|5990.32|5990.9|5990.2|3
1732492240000|2024-11-24 23:50:40|5991.02|5990.32|5990.9|5990.2|5991.02|5990.32|5990.9|5990.2|7
1732492260000|2024-11-24 23:51:00|5991.15|5990.45|5991.15|5990.45|5991.15|5990.45|5991.15|5990.45|50
1732492270000|2024-11-24 23:51:10|5990.9|5990.2|5990.65|5989.95|5990.9|5990.2|5990.65|5989.95|87
1732492280000|2024-11-24 23:51:20|5990.77|5990.07|5990.9|5990.2|5990.9|5990.2|5990.77|5990.07|13
1732492290000|2024-11-24 23:51:30|5990.77|5990.07|5990.9|5990.2|5990.9|5990.2|5990.65|5989.95|16
1732492300000|2024-11-24 23:51:40|5990.77|5990.07|5990.77|5990.07|5990.77|5990.07|5990.65|5989.95|11
1732492310000|2024-11-24 23:51:50|5990.9|5990.2|5991.15|5990.45|5991.15|5990.45|5990.65|5989.95|11
1732492320000|2024-11-24 23:52:00|5991.02|5990.32|5990.9|5990.2|5991.02|5990.32|5990.9|5990.2|1
1732492330000|2024-11-24 23:52:10|5991.02|5990.32|5990.9|5990.2|5991.02|5990.32|5990.9|5990.2|14
1732492340000|2024-11-24 23:52:20|5991.02|5990.32|5991.15|5990.45|5991.15|5990.45|5991.02|5990.32|27
1732492350000|2024-11-24 23:52:30|5991.27|5990.57|5991.4|5990.7|5991.65|5990.95|5991.27|5990.57|45
1732492360000|2024-11-24 23:52:40|5991.52|5990.82|5991.4|5990.7|5991.65|5990.95|5991.4|5990.7|3
1732492370000|2024-11-24 23:52:50|5991.52|5990.82|5991.4|5990.7|5991.52|5990.82|5991.4|5990.7|6
1732492380000|2024-11-24 23:53:00|5991.52|5990.82|5991.65|5990.95|5991.65|5990.95|5991.52|5990.82|6
1732492390000|2024-11-24 23:53:10|||||||||6
1732492400000|2024-11-24 23:53:20|5991.52|5990.82|5991.52|5990.82|5991.52|5990.82|5991.52|5990.82|42
1732492410000|2024-11-24 23:53:30|5991.4|5990.7|5991.65|5990.95|5991.65|5990.95|5991.4|5990.7|8
1732492420000|2024-11-24 23:53:40|5991.52|5990.82|5991.4|5990.7|5991.52|5990.82|5991.4|5990.7|34
1732492430000|2024-11-24 23:53:50|5991.52|5990.82|5991.65|5990.95|5991.65|5990.95|5991.52|5990.82|4
1732492450000|2024-11-24 23:54:10|5991.52|5990.82|5991.4|5990.7|5991.52|5990.82|5991.4|5990.7|5
1732492470000|2024-11-24 23:54:30|||||||||19
1732492480000|2024-11-24 23:54:40|5991.52|5990.82|5991.52|5990.82|5991.52|5990.82|5991.52|5990.82|13
1732492490000|2024-11-24 23:54:50|5991.4|5990.7|5991.4|5990.7|5991.4|5990.7|5991.4|5990.7|0
1732492500000|2024-11-24 23:55:00|||||||||3
1732492530000|2024-11-24 23:55:30|5991.52|5990.82|5991.65|5990.95|5991.9|5991.2|5991.4|5990.7|18
1732492540000|2024-11-24 23:55:40|5991.4|5990.7|5991.4|5990.7|5991.4|5990.7|5991.4|5990.7|33
1732492550000|2024-11-24 23:55:50|||||||||1
1732492560000|2024-11-24 23:56:00|5991.65|5990.95|5991.65|5990.95|5991.65|5990.95|5991.4|5990.7|36
1732492570000|2024-11-24 23:56:10|5991.52|5990.82|5991.4|5990.7|5991.52|5990.82|5991.4|5990.7|2
1732492580000|2024-11-24 23:56:20|||||||||9
1732492590000|2024-11-24 23:56:30|||||||||13
1732492600000|2024-11-24 23:56:40|5991.65|5990.95|5991.52|5990.82|5991.65|5990.95|5991.4|5990.7|29
1732492610000|2024-11-24 23:56:50|5991.4|5990.7|5991.4|5990.7|5991.4|5990.7|5991.4|5990.7|0
1732492620000|2024-11-24 23:57:00|5991.52|5990.82|5991.4|5990.7|5991.52|5990.82|5991.4|5990.7|1
1732492630000|2024-11-24 23:57:10|5990.77|5990.07|5990.65|5989.95|5990.9|5990.2|5990.65|5989.95|44
1732492640000|2024-11-24 23:57:20|5990.77|5990.07|5990.65|5989.95|5990.9|5990.2|5990.65|5989.95|8
1732492650000|2024-11-24 23:57:30|5990.77|5990.07|5990.9|5990.2|5990.9|5990.2|5990.65|5989.95|9
1732492660000|2024-11-24 23:57:40|5990.65|5989.95|5990.15|5989.45|5990.65|5989.95|5990.15|5989.45|57
1732492670000|2024-11-24 23:57:50|||||||||2
1732492680000|2024-11-24 23:58:00|||||||||12
1732492690000|2024-11-24 23:58:10|||||||||13
1732492700000|2024-11-24 23:58:20|5990.27|5989.57|5990.4|5989.7|5990.4|5989.7|5990.27|5989.57|20
1732492710000|2024-11-24 23:58:30|5990.27|5989.57|5990.4|5989.7|5990.4|5989.7|5990.15|5989.45|11
1732492720000|2024-11-24 23:58:40|5990.52|5989.82|5990.4|5989.7|5990.52|5989.82|5990.4|5989.7|13
1732492730000|2024-11-24 23:58:50|||||||||8
1732492740000|2024-11-24 23:59:00|||||||||2
1732492760000|2024-11-24 23:59:20|5990.15|5989.45|5990.4|5989.7|5990.4|5989.7|5990.15|5989.45|60
1732492770000|2024-11-24 23:59:30|5990.15|5989.45|5990.4|5989.7|5990.4|5989.7|5990.15|5989.45|8
1732492780000|2024-11-24 23:59:40|5990.27|5989.57|5990.4|5989.7|5990.4|5989.7|5990.27|5989.57|3
1732492790000|2024-11-24 23:59:50|5990.52|5989.82|5990.15|5989.45|5990.52|5989.82|5990.15|5989.45|23
1732492800000|2024-11-25 00:00:00|5990.65|5989.95|5990.9|5990.2|5990.9|5990.2|5990.52|5989.82|63
1732492810000|2024-11-25 00:00:10|5991.15|5990.45|5991.15|5990.45|5991.15|5990.45|5990.9|5990.2|72
1732492820000|2024-11-25 00:00:20|||||||||3
1732492830000|2024-11-25 00:00:30|5991.4|5990.7|5991.4|5990.7|5991.4|5990.7|5991.4|5990.7|33
1732492840000|2024-11-25 00:00:40|5991.27|5990.57|5991.27|5990.57|5991.27|5990.57|5991.15|5990.45|15
1732492850000|2024-11-25 00:00:50|5991.15|5990.45|5991.15|5990.45|5991.27|5990.57|5991.15|5990.45|18
1732492860000|2024-11-25 00:01:00|5991.27|5990.57|5991.4|5990.7|5991.4|5990.7|5991.27|5990.57|4
1732492870000|2024-11-25 00:01:10|5991.52|5990.82|5991.4|5990.7|5991.52|5990.82|5991.4|5990.7|25
1732492880000|2024-11-25 00:01:20|||||||||2
1732492890000|2024-11-25 00:01:30|||||||||10
1732492910000|2024-11-25 00:01:50|5991.15|5990.45|5991.15|5990.45|5991.15|5990.45|5991.15|5990.45|30
1732492920000|2024-11-25 00:02:00|5991.27|5990.57|5991.4|5990.7|5991.4|5990.7|5991.27|5990.57|13
1732492940000|2024-11-25 00:02:20|5991.27|5990.57|5991.4|5990.7|5991.4|5990.7|5991.15|5990.45|11
1732492950000|2024-11-25 00:02:30|5991.52|5990.82|5991.65|5990.95|5991.65|5990.95|5991.52|5990.82|13
1732492960000|2024-11-25 00:02:40|5991.77|5991.07|5991.65|5990.95|5991.77|5991.07|5991.65|5990.95|19
1732492970000|2024-11-25 00:02:50|||||||||2
1732492980000|2024-11-25 00:03:00|5991.52|5990.82|5991.4|5990.7|5991.52|5990.82|5991.4|5990.7|9
1732492990000|2024-11-25 00:03:10|5991.52|5990.82|5991.4|5990.7|5991.52|5990.82|5991.4|5990.7|14
1732493000000|2024-11-25 00:03:20|5991.52|5990.82|5991.4|5990.7|5991.52|5990.82|5991.4|5990.7|11
1732493010000|2024-11-25 00:03:30|5991.52|5990.82|5991.52|5990.82|5991.65|5990.95|5991.4|5990.7|22
1732493020000|2024-11-25 00:03:40|5991.65|5990.95|5991.4|5990.7|5991.65|5990.95|5991.4|5990.7|6
1732493030000|2024-11-25 00:03:50|5991.52|5990.82|5991.65|5990.95|5991.65|5990.95|5991.4|5990.7|13
1732493040000|2024-11-25 00:04:00|5991.52|5990.82|5991.52|5990.82|5991.65|5990.95|5991.52|5990.82|16
1732493050000|2024-11-25 00:04:10|5991.4|5990.7|5991.4|5990.7|5991.4|5990.7|5991.4|5990.7|1
1732493060000|2024-11-25 00:04:20|5991.52|5990.82|5991.4|5990.7|5991.65|5990.95|5991.4|5990.7|16
1732493080000|2024-11-25 00:04:40|||||||||2
1732493090000|2024-11-25 00:04:50|||||||||1
1732493110000|2024-11-25 00:05:10|5991.52|5990.82|5991.65|5990.95|5991.65|5990.95|5991.52|5990.82|20
1732493120000|2024-11-25 00:05:20|5991.52|5990.82|5991.4|5990.7|5991.52|5990.82|5991.4|5990.7|10
1732493130000|2024-11-25 00:05:30|5991.27|5990.57|5991.65|5990.95|5991.65|5990.95|5991.15|5990.45|45
1732493140000|2024-11-25 00:05:40|5991.4|5990.7|5991.4|5990.7|5991.4|5990.7|5991.4|5990.7|12
1732493150000|2024-11-25 00:05:50|||||||||9
1732493160000|2024-11-25 00:06:00|5991.52|5990.82|5991.65|5990.95|5991.65|5990.95|5991.4|5990.7|30
1732493170000|2024-11-25 00:06:10|||||||||1
1732493180000|2024-11-25 00:06:20|5991.77|5991.07|5991.65|5990.95|5991.77|5991.07|5991.65|5990.95|24
1732493190000|2024-11-25 00:06:30|||||||||1
1732493210000|2024-11-25 00:06:50|||||||||4
1732493240000|2024-11-25 00:07:20|||||||||25
1732493250000|2024-11-25 00:07:30|||||||||3
1732493280000|2024-11-25 00:08:00|5991.4|5990.7|5991.4|5990.7|5991.4|5990.7|5991.4|5990.7|10
1732493290000|2024-11-25 00:08:10|5991.52|5990.82|5991.4|5990.7|5991.65|5990.95|5991.4|5990.7|11
1732493300000|2024-11-25 00:08:20|5991.27|5990.57|5991.15|5990.45|5991.27|5990.57|5991.15|5990.45|21
1732493310000|2024-11-25 00:08:30|5991.02|5990.32|5990.65|5989.95|5991.02|5990.32|5990.65|5989.95|22
1732493320000|2024-11-25 00:08:40|5990.77|5990.07|5990.9|5990.2|5991.15|5990.45|5990.77|5990.07|23
1732493330000|2024-11-25 00:08:50|5991.02|5990.32|5990.9|5990.2|5991.15|5990.45|5990.9|5990.2|10
1732493340000|2024-11-25 00:09:00|5991.15|5990.45|5991.4|5990.7|5991.4|5990.7|5991.15|5990.45|23
1732493350000|2024-11-25 00:09:10|5991.65|5990.95|5991.4|5990.7|5991.65|5990.95|5991.4|5990.7|56
1732493360000|2024-11-25 00:09:20|5991.52|5990.82|5991.4|5990.7|5991.65|5990.95|5991.4|5990.7|11
1732493370000|2024-11-25 00:09:30|5991.52|5990.82|5991.4|5990.7|5991.65|5990.95|5991.4|5990.7|15
1732493380000|2024-11-25 00:09:40|5991.77|5991.07|5991.65|5990.95|5991.77|5991.07|5991.65|5990.95|27
1732493390000|2024-11-25 00:09:50|5991.4|5990.7|5991.15|5990.45|5991.4|5990.7|5991.15|5990.45|49
1732493400000|2024-11-25 00:10:00|5991.4|5990.7|5991.4|5990.7|5991.4|5990.7|5991.4|5990.7|16
1732493410000|2024-11-25 00:10:10|5991.52|5990.82|5991.4|5990.7|5991.52|5990.82|5991.4|5990.7|6
1732493440000|2024-11-25 00:10:40|5991.52|5990.82|5991.65|5990.95|5991.9|5991.2|5991.52|5990.82|42
1732493460000|2024-11-25 00:11:00|||||||||1
1732493470000|2024-11-25 00:11:10|5991.9|5991.2|5991.9|5991.2|5991.9|5991.2|5991.65|5990.95|23
1732493490000|2024-11-25 00:11:30|5992.15|5991.45|5992.15|5991.45|5992.15|5991.45|5992.02|5991.32|51
1732493500000|2024-11-25 00:11:40|||||||||1
1732493510000|2024-11-25 00:11:50|5992.02|5991.32|5991.9|5991.2|5992.02|5991.32|5991.9|5991.2|33
1732493520000|2024-11-25 00:12:00|5992.15|5991.45|5992.15|5991.45|5992.4|5991.7|5992.15|5991.45|66
1732493530000|2024-11-25 00:12:10|5992.27|5991.57|5992.65|5991.95|5992.65|5991.95|5992.27|5991.57|80
1732493540000|2024-11-25 00:12:20|5992.52|5991.82|5992.4|5991.7|5992.65|5991.95|5992.4|5991.7|22
1732493550000|2024-11-25 00:12:30|||||||||14
1732493560000|2024-11-25 00:12:40|5992.52|5991.82|5992.4|5991.7|5992.52|5991.82|5992.4|5991.7|16
1732493570000|2024-11-25 00:12:50|5992.52|5991.82|5992.52|5991.82|5992.52|5991.82|5992.52|5991.82|16
1732493580000|2024-11-25 00:13:00|5992.65|5991.95|5992.4|5991.7|5992.65|5991.95|5992.4|5991.7|11
1732493600000|2024-11-25 00:13:20|5992.65|5991.95|5992.4|5991.7|5992.65|5991.95|5992.4|5991.7|23
1732493610000|2024-11-25 00:13:30|||||||||3
1732493620000|2024-11-25 00:13:40|5992.27|5991.57|5991.9|5991.2|5992.27|5991.57|5991.9|5991.2|87
1732493630000|2024-11-25 00:13:50|5992.02|5991.32|5991.9|5991.2|5992.15|5991.45|5991.9|5991.2|59
1732493640000|2024-11-25 00:14:00|5992.15|5991.45|5992.15|5991.45|5992.15|5991.45|5992.15|5991.45|12
1732493650000|2024-11-25 00:14:10|5992.02|5991.32|5991.9|5991.2|5992.02|5991.32|5991.9|5991.2|11
1732493660000|2024-11-25 00:14:20|5991.65|5990.95|5991.9|5991.2|5991.9|5991.2|5991.65|5990.95|16
1732493670000|2024-11-25 00:14:30|5992.15|5991.45|5992.15|5991.45|5992.15|5991.45|5992.15|5991.45|12
1732493680000|2024-11-25 00:14:40|5992.27|5991.57|5992.4|5991.7|5992.4|5991.7|5992.15|5991.45|12
1732493690000|2024-11-25 00:14:50|||||||||36
1732493700000|2024-11-25 00:15:00|5992.65|5991.95|5992.65|5991.95|5992.9|5992.2|5992.65|5991.95|210
1732493710000|2024-11-25 00:15:10|5993.15|5992.45|5993.15|5992.45|5993.4|5992.7|5993.15|5992.45|152
1732493720000|2024-11-25 00:15:20|5993.02|5992.32|5992.9|5992.2|5993.15|5992.45|5992.9|5992.2|260
1732493730000|2024-11-25 00:15:30|5993.02|5992.32|5992.9|5992.2|5993.15|5992.45|5992.9|5992.2|20
1732493740000|2024-11-25 00:15:40|5992.65|5991.95|5992.65|5991.95|5992.65|5991.95|5992.65|5991.95|40
1732493750000|2024-11-25 00:15:50|||||||||30
1732493760000|2024-11-25 00:16:00|5992.9|5992.2|5993.15|5992.45|5993.15|5992.45|5992.9|5992.2|19
1732493770000|2024-11-25 00:16:10|5993.27|5992.57|5993.4|5992.7|5993.4|5992.7|5993.27|5992.57|30
1732493780000|2024-11-25 00:16:20|5993.15|5992.45|5993.4|5992.7|5993.4|5992.7|5993.15|5992.45|51
1732493790000|2024-11-25 00:16:30|5993.27|5992.57|5992.9|5992.2|5993.4|5992.7|5992.9|5992.2|54
1732493800000|2024-11-25 00:16:40|5993.02|5992.32|5992.9|5992.2|5993.02|5992.32|5992.9|5992.2|13
1732493810000|2024-11-25 00:16:50|5993.02|5992.32|5992.9|5992.2|5993.02|5992.32|5992.9|5992.2|2
1732493820000|2024-11-25 00:17:00|5993.02|5992.32|5993.27|5992.57|5993.4|5992.7|5992.9|5992.2|45
1732493830000|2024-11-25 00:17:10|5993.15|5992.45|5993.4|5992.7|5993.4|5992.7|5993.15|5992.45|30
1732493840000|2024-11-25 00:17:20|5993.15|5992.45|5993.4|5992.7|5993.4|5992.7|5993.15|5992.45|19
1732493850000|2024-11-25 00:17:30|5993.15|5992.45|5993.4|5992.7|5993.4|5992.7|5993.15|5992.45|90
1732493860000|2024-11-25 00:17:40|5993.52|5992.82|5993.4|5992.7|5993.52|5992.82|5993.4|5992.7|72
1732493870000|2024-11-25 00:17:50|5993.15|5992.45|5993.15|5992.45|5993.27|5992.57|5993.15|5992.45|26
1732493880000|2024-11-25 00:18:00|5993.02|5992.32|5993.02|5992.32|5993.15|5992.45|5993.02|5992.32|70
1732493890000|2024-11-25 00:18:10|5993.15|5992.45|5992.77|5992.07|5993.15|5992.45|5992.77|5992.07|49
1732493900000|2024-11-25 00:18:20|5992.9|5992.2|5992.65|5991.95|5992.9|5992.2|5992.65|5991.95|7
1732493910000|2024-11-25 00:18:30|||||||||3
1732493920000|2024-11-25 00:18:40|||||||||3
1732493930000|2024-11-25 00:18:50|||||||||7
1732493940000|2024-11-25 00:19:00|||||||||9
1732493950000|2024-11-25 00:19:10|5992.9|5992.2|5992.9|5992.2|5992.9|5992.2|5992.9|5992.2|6
1732493960000|2024-11-25 00:19:20|5993.15|5992.45|5993.15|5992.45|5993.27|5992.57|5993.15|5992.45|94
1732493970000|2024-11-25 00:19:30|5992.9|5992.2|5992.9|5992.2|5993.15|5992.45|5992.9|5992.2|35
1732493980000|2024-11-25 00:19:40|5993.15|5992.45|5993.4|5992.7|5993.4|5992.7|5993.15|5992.45|44
1732493990000|2024-11-25 00:19:50|5993.27|5992.57|5993.4|5992.7|5993.4|5992.7|5993.27|5992.57|11
1732494000000|2024-11-25 00:20:00|||||||||41
1732494010000|2024-11-25 00:20:10|5993.52|5992.82|5993.65|5992.95|5993.65|5992.95|5993.4|5992.7|44
1732494020000|2024-11-25 00:20:20|5993.52|5992.82|5993.52|5992.82|5993.52|5992.82|5993.4|5992.7|47
1732494030000|2024-11-25 00:20:30|5993.65|5992.95|5993.4|5992.7|5993.65|5992.95|5993.4|5992.7|4
1732494040000|2024-11-25 00:20:40|5993.65|5992.95|5993.52|5992.82|5993.65|5992.95|5993.4|5992.7|13
1732494050000|2024-11-25 00:20:50|5993.4|5992.7|5993.65|5992.95|5993.65|5992.95|5993.4|5992.7|7
1732494060000|2024-11-25 00:21:00|||||||||9
1732494070000|2024-11-25 00:21:10|||||||||2
1732494080000|2024-11-25 00:21:20|5993.52|5992.82|5993.15|5992.45|5993.52|5992.82|5993.15|5992.45|50
1732494090000|2024-11-25 00:21:30|5993.4|5992.7|5993.15|5992.45|5993.4|5992.7|5993.15|5992.45|24
1732494110000|2024-11-25 00:21:50|||||||||4
1732494130000|2024-11-25 00:22:10|5993.02|5992.32|5993.15|5992.45|5993.15|5992.45|5993.02|5992.32|24
1732494150000|2024-11-25 00:22:30|||||||||38
1732494160000|2024-11-25 00:22:40|||||||||18
1732494170000|2024-11-25 00:22:50|||||||||5
1732494190000|2024-11-25 00:23:10|||||||||4
1732494200000|2024-11-25 00:23:20|5993.27|5992.57|5993.15|5992.45|5993.27|5992.57|5993.15|5992.45|16
1732494210000|2024-11-25 00:23:30|5993.27|5992.57|5993.15|5992.45|5993.4|5992.7|5993.15|5992.45|32
1732494220000|2024-11-25 00:23:40|||||||||2
1732494230000|2024-11-25 00:23:50|||||||||13
1732494250000|2024-11-25 00:24:10|5993.27|5992.57|5993.15|5992.45|5993.4|5992.7|5993.15|5992.45|27
1732494260000|2024-11-25 00:24:20|5993.27|5992.57|5993.15|5992.45|5993.27|5992.57|5993.15|5992.45|7
1732494270000|2024-11-25 00:24:30|||||||||4
1732494280000|2024-11-25 00:24:40|5992.9|5992.2|5992.65|5991.95|5992.9|5992.2|5992.65|5991.95|78
1732494290000|2024-11-25 00:24:50|5992.77|5992.07|5993.15|5992.45|5993.15|5992.45|5992.77|5992.07|28
1732494300000|2024-11-25 00:25:00|5993.27|5992.57|5993.15|5992.45|5993.27|5992.57|5993.15|5992.45|19
1732494310000|2024-11-25 00:25:10|5993.27|5992.57|5993.4|5992.7|5993.4|5992.7|5993.27|5992.57|41
1732494320000|2024-11-25 00:25:20|5993.52|5992.82|5993.15|5992.45|5993.52|5992.82|5993.15|5992.45|33
1732494330000|2024-11-25 00:25:30|5993.27|5992.57|5993.15|5992.45|5993.4|5992.7|5993.15|5992.45|21
1732494340000|2024-11-25 00:25:40|5993.27|5992.57|5993.15|5992.45|5993.4|5992.7|5993.15|5992.45|21
1732494350000|2024-11-25 00:25:50|5993.4|5992.7|5993.65|5992.95|5993.65|5992.95|5993.4|5992.7|35
1732494370000|2024-11-25 00:26:10|5993.4|5992.7|5993.4|5992.7|5993.4|5992.7|5993.4|5992.7|19
1732494380000|2024-11-25 00:26:20|5993.65|5992.95|5993.4|5992.7|5993.65|5992.95|5993.4|5992.7|31
1732494390000|2024-11-25 00:26:30|5993.52|5992.82|5993.4|5992.7|5993.65|5992.95|5993.4|5992.7|25
1732494420000|2024-11-25 00:27:00|5993.65|5992.95|5993.65|5992.95|5993.65|5992.95|5993.65|5992.95|20
1732494430000|2024-11-25 00:27:10|5993.52|5992.82|5993.4|5992.7|5993.52|5992.82|5993.4|5992.7|18
1732494440000|2024-11-25 00:27:20|5993.52|5992.82|5993.4|5992.7|5993.52|5992.82|5993.4|5992.7|22
1732494450000|2024-11-25 00:27:30|5993.27|5992.57|5993.15|5992.45|5993.27|5992.57|5993.15|5992.45|18
1732494470000|2024-11-25 00:27:50|5993.27|5992.57|5993.15|5992.45|5993.27|5992.57|5993.15|5992.45|32
1732494480000|2024-11-25 00:28:00|||||||||2
1732494490000|2024-11-25 00:28:10|5993.27|5992.57|5993.15|5992.45|5993.4|5992.7|5993.15|5992.45|33
1732494500000|2024-11-25 00:28:20|5993.27|5992.57|5993.15|5992.45|5993.27|5992.57|5993.15|5992.45|10
1732494510000|2024-11-25 00:28:30|||||||||1
1732494520000|2024-11-25 00:28:40|||||||||12
1732494540000|2024-11-25 00:29:00|5993.27|5992.57|5993.4|5992.7|5993.4|5992.7|5993.27|5992.57|12
1732494550000|2024-11-25 00:29:10|5993.27|5992.57|5993.15|5992.45|5993.27|5992.57|5993.15|5992.45|22
1732494560000|2024-11-25 00:29:20|||||||||6
1732494570000|2024-11-25 00:29:30|||||||||2
1732494580000|2024-11-25 00:29:40|||||||||3
1732494590000|2024-11-25 00:29:50|||||||||3
1732494600000|2024-11-25 00:30:00|5993.27|5992.57|5993.15|5992.45|5993.4|5992.7|5993.15|5992.45|26
1732494610000|2024-11-25 00:30:10|5993.27|5992.57|5993.15|5992.45|5993.27|5992.57|5993.15|5992.45|20
1732494620000|2024-11-25 00:30:20|5993.02|5992.32|5992.9|5992.2|5993.02|5992.32|5992.9|5992.2|10
1732494630000|2024-11-25 00:30:30|5992.77|5992.07|5992.9|5992.2|5992.9|5992.2|5992.65|5991.95|30
1732494640000|2024-11-25 00:30:40|5992.65|5991.95|5992.65|5991.95|5992.65|5991.95|5992.65|5991.95|13
1732494650000|2024-11-25 00:30:50|5992.52|5991.82|5992.65|5991.95|5992.65|5991.95|5992.4|5991.7|48
1732494660000|2024-11-25 00:31:00|5992.52|5991.82|5992.4|5991.7|5992.65|5991.95|5992.4|5991.7|26
1732494670000|2024-11-25 00:31:10|5992.65|5991.95|5992.9|5992.2|5992.9|5992.2|5992.65|5991.95|25
1732494680000|2024-11-25 00:31:20|5993.02|5992.32|5992.9|5992.2|5993.15|5992.45|5992.9|5992.2|29
1732494690000|2024-11-25 00:31:30|5993.02|5992.32|5992.9|5992.2|5993.15|5992.45|5992.9|5992.2|54
1732494700000|2024-11-25 00:31:40|5993.02|5992.32|5993.02|5992.32|5993.02|5992.32|5993.02|5992.32|4
1732494710000|2024-11-25 00:31:50|5993.15|5992.45|5993.15|5992.45|5993.15|5992.45|5992.9|5992.2|28
1732494720000|2024-11-25 00:32:00|5993.02|5992.32|5992.9|5992.2|5993.15|5992.45|5992.9|5992.2|12
1732494730000|2024-11-25 00:32:10|5992.65|5991.95|5992.65|5991.95|5992.65|5991.95|5992.65|5991.95|15
1732494740000|2024-11-25 00:32:20|||||||||17
1732494760000|2024-11-25 00:32:40|5992.52|5991.82|5992.4|5991.7|5992.65|5991.95|5992.4|5991.7|20
1732494770000|2024-11-25 00:32:50|||||||||11
1732494780000|2024-11-25 00:33:00|||||||||7
1732494790000|2024-11-25 00:33:10|5992.27|5991.57|5992.4|5991.7|5992.4|5991.7|5992.27|5991.57|35
1732494820000|2024-11-25 00:33:40|5992.27|5991.57|5992.65|5991.95|5992.65|5991.95|5992.15|5991.45|28
1732494830000|2024-11-25 00:33:50|||||||||5
1732494850000|2024-11-25 00:34:10|||||||||1
1732494860000|2024-11-25 00:34:20|||||||||1
1732494870000|2024-11-25 00:34:30|5992.9|5992.2|5992.9|5992.2|5992.9|5992.2|5992.9|5992.2|38
1732494880000|2024-11-25 00:34:40|5992.77|5992.07|5992.65|5991.95|5992.77|5992.07|5992.65|5991.95|27
1732494890000|2024-11-25 00:34:50|5992.4|5991.7|5992.4|5991.7|5992.4|5991.7|5992.4|5991.7|9
1732494900000|2024-11-25 00:35:00|5992.65|5991.95|5992.65|5991.95|5992.65|5991.95|5992.65|5991.95|18
1732494910000|2024-11-25 00:35:10|||||||||4
1732494920000|2024-11-25 00:35:20|||||||||1
1732494930000|2024-11-25 00:35:30|5992.77|5992.07|5992.9|5992.2|5992.9|5992.2|5992.77|5992.07|68
1732494940000|2024-11-25 00:35:40|5992.77|5992.07|5992.65|5991.95|5992.9|5992.2|5992.65|5991.95|20
1732494960000|2024-11-25 00:36:00|5992.77|5992.07|5992.9|5992.2|5992.9|5992.2|5992.77|5992.07|19
1732494970000|2024-11-25 00:36:10|5992.77|5992.07|5992.9|5992.2|5992.9|5992.2|5992.77|5992.07|31
1732494980000|2024-11-25 00:36:20|5992.65|5991.95|5992.65|5991.95|5992.65|5991.95|5992.65|5991.95|11
1732494990000|2024-11-25 00:36:30|5992.77|5992.07|5992.9|5992.2|5992.9|5992.2|5992.77|5992.07|19
1732495020000|2024-11-25 00:37:00|5993.02|5992.32|5992.9|5992.2|5993.02|5992.32|5992.9|5992.2|38
1732495030000|2024-11-25 00:37:10|||||||||2
1732495040000|2024-11-25 00:37:20|||||||||1
1732495060000|2024-11-25 00:37:40|||||||||2
1732495070000|2024-11-25 00:37:50|||||||||4
1732495080000|2024-11-25 00:38:00|5993.15|5992.45|5993.15|5992.45|5993.15|5992.45|5993.15|5992.45|19
1732495090000|2024-11-25 00:38:10|5992.9|5992.2|5992.9|5992.2|5992.9|5992.2|5992.9|5992.2|9
1732495100000|2024-11-25 00:38:20|||||||||3
1732495120000|2024-11-25 00:38:40|5993.02|5992.32|5992.9|5992.2|5993.02|5992.32|5992.9|5992.2|26
1732495130000|2024-11-25 00:38:50|5992.65|5991.95|5992.65|5991.95|5992.65|5991.95|5992.65|5991.95|26
1732495140000|2024-11-25 00:39:00|5992.77|5992.07|5992.9|5992.2|5992.9|5992.2|5992.77|5992.07|52
1732495170000|2024-11-25 00:39:30|5993.02|5992.32|5992.9|5992.2|5993.15|5992.45|5992.9|5992.2|35
1732495180000|2024-11-25 00:39:40|5993.15|5992.45|5992.9|5992.2|5993.15|5992.45|5992.9|5992.2|26
1732495200000|2024-11-25 00:40:00|5993.02|5992.32|5992.9|5992.2|5993.15|5992.45|5992.9|5992.2|20
1732495220000|2024-11-25 00:40:20|||||||||4
1732495230000|2024-11-25 00:40:30|||||||||3
1732495250000|2024-11-25 00:40:50|5992.77|5992.07|5992.9|5992.2|5992.9|5992.2|5992.77|5992.07|33
1732495260000|2024-11-25 00:41:00|5992.65|5991.95|5992.65|5991.95|5992.9|5992.2|5992.65|5991.95|52
1732495270000|2024-11-25 00:41:10|5992.4|5991.7|5992.4|5991.7|5992.4|5991.7|5992.15|5991.45|57
1732495280000|2024-11-25 00:41:20|5992.65|5991.95|5992.65|5991.95|5992.65|5991.95|5992.65|5991.95|13
1732495290000|2024-11-25 00:41:30|||||||||3
1732495300000|2024-11-25 00:41:40|||||||||43
1732495310000|2024-11-25 00:41:50|5992.77|5992.07|5992.9|5992.2|5992.9|5992.2|5992.77|5992.07|19
1732495320000|2024-11-25 00:42:00|5992.77|5992.07|5992.65|5991.95|5992.77|5992.07|5992.65|5991.95|16
1732495330000|2024-11-25 00:42:10|5992.77|5992.07|5992.9|5992.2|5992.9|5992.2|5992.77|5992.07|14
1732495340000|2024-11-25 00:42:20|5993.15|5992.45|5993.15|5992.45|5993.15|5992.45|5993.15|5992.45|42
1732495360000|2024-11-25 00:42:40|||||||||3
1732495370000|2024-11-25 00:42:50|5993.02|5992.32|5992.9|5992.2|5993.02|5992.32|5992.9|5992.2|60
1732495380000|2024-11-25 00:43:00|5993.02|5992.32|5992.9|5992.2|5993.02|5992.32|5992.9|5992.2|9
1732495390000|2024-11-25 00:43:10|||||||||1
1732495400000|2024-11-25 00:43:20|5992.77|5992.07|5992.9|5992.2|5992.9|5992.2|5992.77|5992.07|9
1732495410000|2024-11-25 00:43:30|5993.15|5992.45|5993.15|5992.45|5993.15|5992.45|5993.15|5992.45|35
1732495420000|2024-11-25 00:43:40|||||||||2
1732495430000|2024-11-25 00:43:50|5992.9|5992.2|5992.9|5992.2|5992.9|5992.2|5992.9|5992.2|8
1732495440000|2024-11-25 00:44:00|||||||||8
1732495460000|2024-11-25 00:44:20|5993.15|5992.45|5993.15|5992.45|5993.15|5992.45|5993.15|5992.45|13
1732495480000|2024-11-25 00:44:40|||||||||27
1732495500000|2024-11-25 00:45:00|5993.4|5992.7|5993.4|5992.7|5993.4|5992.7|5993.4|5992.7|29
1732495510000|2024-11-25 00:45:10|||||||||18
1732495520000|2024-11-25 00:45:20|5993.15|5992.45|5993.15|5992.45|5993.15|5992.45|5993.15|5992.45|6
1732495530000|2024-11-25 00:45:30|||||||||4
1732495550000|2024-11-25 00:45:50|5993.4|5992.7|5993.4|5992.7|5993.4|5992.7|5993.4|5992.7|26
1732495560000|2024-11-25 00:46:00|5993.27|5992.57|5993.4|5992.7|5993.4|5992.7|5993.27|5992.57|15
1732495570000|2024-11-25 00:46:10|||||||||10
1732495590000|2024-11-25 00:46:30|||||||||5
1732495600000|2024-11-25 00:46:40|||||||||2
1732495620000|2024-11-25 00:47:00|5993.27|5992.57|5993.15|5992.45|5993.27|5992.57|5993.15|5992.45|65
1732495630000|2024-11-25 00:47:10|||||||||2
1732495640000|2024-11-25 00:47:20|||||||||37
1732495650000|2024-11-25 00:47:30|5993.4|5992.7|5993.4|5992.7|5993.4|5992.7|5993.15|5992.45|75
1732495660000|2024-11-25 00:47:40|||||||||5
1732495670000|2024-11-25 00:47:50|||||||||1
1732495680000|2024-11-25 00:48:00|||||||||8
1732495700000|2024-11-25 00:48:20|||||||||26
1732495740000|2024-11-25 00:49:00|||||||||4
1732495750000|2024-11-25 00:49:10|||||||||2
1732495760000|2024-11-25 00:49:20|||||||||4
1732495770000|2024-11-25 00:49:30|||||||||4
1732495780000|2024-11-25 00:49:40|||||||||7
1732495800000|2024-11-25 00:50:00|||||||||2
1732495810000|2024-11-25 00:50:10|||||||||3
1732495820000|2024-11-25 00:50:20|||||||||19
1732495830000|2024-11-25 00:50:30|5993.65|5992.95|5993.9|5993.2|5993.9|5993.2|5993.4|5992.7|169
1732495840000|2024-11-25 00:50:40|5993.77|5993.07|5993.9|5993.2|5993.9|5993.2|5993.77|5993.07|69
1732495850000|2024-11-25 00:50:50|||||||||2
1732495860000|2024-11-25 00:51:00|5993.52|5992.82|5993.4|5992.7|5993.65|5992.95|5993.4|5992.7|273
1732495870000|2024-11-25 00:51:10|||||||||12
1732495880000|2024-11-25 00:51:20|5993.52|5992.82|5993.52|5992.82|5993.52|5992.82|5993.52|5992.82|37
1732495890000|2024-11-25 00:51:30|5993.65|5992.95|5993.65|5992.95|5993.65|5992.95|5993.52|5992.82|13
1732495900000|2024-11-25 00:51:40|5993.77|5993.07|5993.9|5993.2|5993.9|5993.2|5993.77|5993.07|41
1732495910000|2024-11-25 00:51:50|5993.77|5993.07|5993.77|5993.07|5993.77|5993.07|5993.77|5993.07|70
1732495920000|2024-11-25 00:52:00|5993.65|5992.95|5993.65|5992.95|5993.9|5993.2|5993.65|5992.95|88
1732495930000|2024-11-25 00:52:10|||||||||30
1732495950000|2024-11-25 00:52:30|||||||||1
1732495960000|2024-11-25 00:52:40|5993.9|5993.2|5993.65|5992.95|5993.9|5993.2|5993.65|5992.95|86
1732495970000|2024-11-25 00:52:50|||||||||22
1732495980000|2024-11-25 00:53:00|5993.52|5992.82|5993.65|5992.95|5993.65|5992.95|5993.52|5992.82|14
1732495990000|2024-11-25 00:53:10|||||||||18
1732496000000|2024-11-25 00:53:20|5993.9|5993.2|5993.77|5993.07|5993.9|5993.2|5993.77|5993.07|21
1732496010000|2024-11-25 00:53:30|5993.9|5993.2|5993.9|5993.2|5993.9|5993.2|5993.9|5993.2|2
1732496020000|2024-11-25 00:53:40|5994.15|5993.45|5993.9|5993.2|5994.15|5993.45|5993.9|5993.2|444
1732496030000|2024-11-25 00:53:50|5994.02|5993.32|5994.15|5993.45|5994.15|5993.45|5994.02|5993.32|29
1732496040000|2024-11-25 00:54:00|5994.27|5993.57|5994.4|5993.7|5994.4|5993.7|5994.27|5993.57|41
1732496050000|2024-11-25 00:54:10|5994.15|5993.45|5994.15|5993.45|5994.15|5993.45|5994.15|5993.45|17
1732496060000|2024-11-25 00:54:20|||||||||44
1732496070000|2024-11-25 00:54:30|||||||||1
1732496090000|2024-11-25 00:54:50|5994.27|5993.57|5994.15|5993.45|5994.27|5993.57|5994.15|5993.45|24
1732496120000|2024-11-25 00:55:20|||||||||6
1732496130000|2024-11-25 00:55:30|||||||||11
1732496140000|2024-11-25 00:55:40|||||||||7
1732496150000|2024-11-25 00:55:50|||||||||14
1732496160000|2024-11-25 00:56:00|5993.9|5993.2|5994.15|5993.45|5994.15|5993.45|5993.9|5993.2|21
1732496180000|2024-11-25 00:56:20|5994.02|5993.32|5994.15|5993.45|5994.15|5993.45|5993.9|5993.2|43
1732496190000|2024-11-25 00:56:30|||||||||28
1732496200000|2024-11-25 00:56:40|||||||||22
1732496210000|2024-11-25 00:56:50|5994.27|5993.57|5994.4|5993.7|5994.4|5993.7|5994.27|5993.57|120
1732496220000|2024-11-25 00:57:00|||||||||5
1732496230000|2024-11-25 00:57:10|||||||||8
1732496240000|2024-11-25 00:57:20|5994.15|5993.45|5994.15|5993.45|5994.15|5993.45|5994.15|5993.45|16
1732496250000|2024-11-25 00:57:30|5994.27|5993.57|5994.4|5993.7|5994.4|5993.7|5994.27|5993.57|9
1732496260000|2024-11-25 00:57:40|5994.27|5993.57|5994.15|5993.45|5994.27|5993.57|5994.15|5993.45|25
1732496270000|2024-11-25 00:57:50|5994.27|5993.57|5994.4|5993.7|5994.4|5993.7|5994.27|5993.57|26
1732496280000|2024-11-25 00:58:00|5994.15|5993.45|5994.15|5993.45|5994.15|5993.45|5994.15|5993.45|8
1732496290000|2024-11-25 00:58:10|||||||||7
1732496300000|2024-11-25 00:58:20|5994.27|5993.57|5994.4|5993.7|5994.4|5993.7|5994.27|5993.57|28
1732496310000|2024-11-25 00:58:30|||||||||3
1732496320000|2024-11-25 00:58:40|||||||||69
1732496330000|2024-11-25 00:58:50|||||||||3
1732496340000|2024-11-25 00:59:00|5994.65|5993.95|5994.65|5993.95|5994.65|5993.95|5994.65|5993.95|55
1732496360000|2024-11-25 00:59:20|||||||||26
1732496370000|2024-11-25 00:59:30|||||||||23
1732496380000|2024-11-25 00:59:40|||||||||26
1732496390000|2024-11-25 00:59:50|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|5994.65|5993.95|597
1732496400000|2024-11-25 01:00:00|5995.02|5994.32|5994.9|5994.2|5995.02|5994.32|5994.9|5994.2|148
1732496410000|2024-11-25 01:00:10|||||||||19
1732496420000|2024-11-25 01:00:20|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|5994.9|5994.2|50
1732496430000|2024-11-25 01:00:30|5995.02|5994.32|5994.9|5994.2|5995.15|5994.45|5994.9|5994.2|15
1732496450000|2024-11-25 01:00:50|5995.02|5994.32|5995.15|5994.45|5995.15|5994.45|5995.02|5994.32|27
1732496460000|2024-11-25 01:01:00|5995.65|5994.95|5994.9|5994.2|5995.65|5994.95|5994.9|5994.2|552
1732496470000|2024-11-25 01:01:10|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.65|5993.95|44
1732496480000|2024-11-25 01:01:20|5994.77|5994.07|5994.65|5993.95|5994.77|5994.07|5994.65|5993.95|36
1732496490000|2024-11-25 01:01:30|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|47
1732496520000|2024-11-25 01:02:00|5995.27|5994.57|5995.27|5994.57|5995.4|5994.7|5995.15|5994.45|80
1732496530000|2024-11-25 01:02:10|5995.15|5994.45|5995.15|5994.45|5995.4|5994.7|5995.15|5994.45|32
1732496540000|2024-11-25 01:02:20|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|21
1732496550000|2024-11-25 01:02:30|||||||||20
1732496560000|2024-11-25 01:02:40|||||||||6
1732496570000|2024-11-25 01:02:50|||||||||3
1732496580000|2024-11-25 01:03:00|||||||||1
1732496590000|2024-11-25 01:03:10|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.77|5994.07|18
1732496600000|2024-11-25 01:03:20|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.77|5994.07|11
1732496610000|2024-11-25 01:03:30|||||||||14
1732496620000|2024-11-25 01:03:40|5994.77|5994.07|5994.77|5994.07|5994.77|5994.07|5994.77|5994.07|13
1732496630000|2024-11-25 01:03:50|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|5994.65|5993.95|11
1732496640000|2024-11-25 01:04:00|||||||||7
1732496650000|2024-11-25 01:04:10|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|5995.02|5994.32|61
1732496660000|2024-11-25 01:04:20|||||||||17
1732496670000|2024-11-25 01:04:30|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|13
1732496680000|2024-11-25 01:04:40|5995.02|5994.32|5995.27|5994.57|5995.4|5994.7|5995.02|5994.32|56
1732496690000|2024-11-25 01:04:50|5995.15|5994.45|5995.15|5994.45|5995.4|5994.7|5995.15|5994.45|69
1732496710000|2024-11-25 01:05:10|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.27|5994.57|27
1732496720000|2024-11-25 01:05:20|||||||||4
1732496740000|2024-11-25 01:05:40|5995.27|5994.57|5995.15|5994.45|5995.4|5994.7|5995.15|5994.45|46
1732496750000|2024-11-25 01:05:50|||||||||2
1732496760000|2024-11-25 01:06:00|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.27|5994.57|22
1732496770000|2024-11-25 01:06:10|5995.15|5994.45|5995.4|5994.7|5995.4|5994.7|5995.15|5994.45|17
1732496780000|2024-11-25 01:06:20|||||||||2
1732496800000|2024-11-25 01:06:40|5995.27|5994.57|5995.15|5994.45|5995.27|5994.57|5995.15|5994.45|22
1732496810000|2024-11-25 01:06:50|||||||||35
1732496820000|2024-11-25 01:07:00|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.27|5994.57|15
1732496830000|2024-11-25 01:07:10|5995.52|5994.82|5995.65|5994.95|5995.65|5994.95|5995.4|5994.7|173
1732496840000|2024-11-25 01:07:20|||||||||4
1732496850000|2024-11-25 01:07:30|5995.4|5994.7|5995.52|5994.82|5995.52|5994.82|5995.4|5994.7|25
1732496860000|2024-11-25 01:07:40|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|5
1732496870000|2024-11-25 01:07:50|5995.65|5994.95|5995.65|5994.95|5995.65|5994.95|5995.4|5994.7|19
1732496880000|2024-11-25 01:08:00|5995.9|5995.2|5995.9|5995.2|5995.9|5995.2|5995.9|5995.2|415
1732496890000|2024-11-25 01:08:10|5995.65|5994.95|5995.65|5994.95|5995.65|5994.95|5995.65|5994.95|18
1732496900000|2024-11-25 01:08:20|||||||||10
1732496910000|2024-11-25 01:08:30|||||||||2
1732496920000|2024-11-25 01:08:40|||||||||10
1732496930000|2024-11-25 01:08:50|||||||||11
1732496940000|2024-11-25 01:09:00|5995.52|5994.82|5995.4|5994.7|5995.65|5994.95|5995.4|5994.7|43
1732496950000|2024-11-25 01:09:10|||||||||15
1732496960000|2024-11-25 01:09:20|||||||||18
1732496970000|2024-11-25 01:09:30|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.15|5994.45|30
1732496980000|2024-11-25 01:09:40|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.27|5994.57|8
1732496990000|2024-11-25 01:09:50|||||||||7
1732497000000|2024-11-25 01:10:00|5995.27|5994.57|5995.15|5994.45|5995.4|5994.7|5995.15|5994.45|33
1732497010000|2024-11-25 01:10:10|5995.4|5994.7|5995.15|5994.45|5995.4|5994.7|5995.15|5994.45|35
1732497020000|2024-11-25 01:10:20|5995.27|5994.57|5995.65|5994.95|5995.65|5994.95|5995.27|5994.57|60
1732497030000|2024-11-25 01:10:30|||||||||2
1732497040000|2024-11-25 01:10:40|5995.52|5994.82|5995.65|5994.95|5995.65|5994.95|5995.52|5994.82|25
1732497050000|2024-11-25 01:10:50|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|80
1732497080000|2024-11-25 01:11:20|5995.52|5994.82|5995.4|5994.7|5995.65|5994.95|5995.4|5994.7|27
1732497090000|2024-11-25 01:11:30|||||||||28
1732497120000|2024-11-25 01:12:00|5995.52|5994.82|5995.4|5994.7|5995.52|5994.82|5995.4|5994.7|20
1732497130000|2024-11-25 01:12:10|||||||||4
1732497140000|2024-11-25 01:12:20|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|7
1732497150000|2024-11-25 01:12:30|5995.27|5994.57|5995.15|5994.45|5995.4|5994.7|5995.15|5994.45|32
1732497160000|2024-11-25 01:12:40|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.15|5994.45|20
1732497170000|2024-11-25 01:12:50|||||||||1
1732497180000|2024-11-25 01:13:00|||||||||8
1732497190000|2024-11-25 01:13:10|5995.52|5994.82|5995.4|5994.7|5995.65|5994.95|5995.4|5994.7|48
1732497200000|2024-11-25 01:13:20|5995.52|5994.82|5995.4|5994.7|5995.52|5994.82|5995.4|5994.7|14
1732497210000|2024-11-25 01:13:30|5995.27|5994.57|5995.15|5994.45|5995.4|5994.7|5995.15|5994.45|42
1732497220000|2024-11-25 01:13:40|||||||||6
1732497230000|2024-11-25 01:13:50|5994.9|5994.2|5995.4|5994.7|5995.4|5994.7|5994.9|5994.2|199
1732497240000|2024-11-25 01:14:00|5995.52|5994.82|5995.4|5994.7|5995.52|5994.82|5995.4|5994.7|21
1732497250000|2024-11-25 01:14:10|||||||||3
1732497260000|2024-11-25 01:14:20|||||||||1
1732497270000|2024-11-25 01:14:30|5995.52|5994.82|5995.4|5994.7|5995.52|5994.82|5995.4|5994.7|24
1732497290000|2024-11-25 01:14:50|||||||||9
1732497300000|2024-11-25 01:15:00|5995.52|5994.82|5995.4|5994.7|5995.65|5994.95|5995.4|5994.7|30
1732497310000|2024-11-25 01:15:10|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.15|5994.45|60
1732497320000|2024-11-25 01:15:20|||||||||4
1732497330000|2024-11-25 01:15:30|||||||||3
1732497340000|2024-11-25 01:15:40|5995.65|5994.95|5995.65|5994.95|5995.65|5994.95|5995.65|5994.95|23
1732497350000|2024-11-25 01:15:50|5995.77|5995.07|5995.65|5994.95|5995.77|5995.07|5995.52|5994.82|49
1732497360000|2024-11-25 01:16:00|5995.4|5994.7|5995.4|5994.7|5995.65|5994.95|5995.4|5994.7|48
1732497370000|2024-11-25 01:16:10|5995.52|5994.82|5995.65|5994.95|5995.65|5994.95|5995.52|5994.82|8
1732497400000|2024-11-25 01:16:40|||||||||4
1732497410000|2024-11-25 01:16:50|||||||||3
1732497420000|2024-11-25 01:17:00|||||||||12
1732497430000|2024-11-25 01:17:10|||||||||2
1732497440000|2024-11-25 01:17:20|||||||||1
1732497450000|2024-11-25 01:17:30|||||||||13
1732497460000|2024-11-25 01:17:40|||||||||42
1732497470000|2024-11-25 01:17:50|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|19
1732497480000|2024-11-25 01:18:00|||||||||22
1732497490000|2024-11-25 01:18:10|5995.52|5994.82|5995.4|5994.7|5995.52|5994.82|5995.4|5994.7|27
1732497510000|2024-11-25 01:18:30|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.15|5994.45|27
1732497520000|2024-11-25 01:18:40|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.27|5994.57|15
1732497530000|2024-11-25 01:18:50|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.15|5994.45|19
1732497540000|2024-11-25 01:19:00|||||||||7
1732497550000|2024-11-25 01:19:10|5995.27|5994.57|5995.15|5994.45|5995.27|5994.57|5995.15|5994.45|30
1732497560000|2024-11-25 01:19:20|||||||||1
1732497570000|2024-11-25 01:19:30|5994.9|5994.2|5995.15|5994.45|5995.15|5994.45|5994.9|5994.2|53
1732497580000|2024-11-25 01:19:40|5995.02|5994.32|5995.15|5994.45|5995.15|5994.45|5994.9|5994.2|34
1732497590000|2024-11-25 01:19:50|||||||||6
1732497600000|2024-11-25 01:20:00|||||||||1
1732497620000|2024-11-25 01:20:20|||||||||2
1732497630000|2024-11-25 01:20:30|||||||||27
1732497640000|2024-11-25 01:20:40|5995.02|5994.32|5995.15|5994.45|5995.15|5994.45|5994.9|5994.2|19
1732497650000|2024-11-25 01:20:50|||||||||11
1732497660000|2024-11-25 01:21:00|5995.27|5994.57|5995.27|5994.57|5995.27|5994.57|5995.27|5994.57|17
1732497670000|2024-11-25 01:21:10|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|5995.15|5994.45|14
1732497680000|2024-11-25 01:21:20|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.27|5994.57|16
1732497690000|2024-11-25 01:21:30|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|19
1732497710000|2024-11-25 01:21:50|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|47
1732497720000|2024-11-25 01:22:00|||||||||7
1732497730000|2024-11-25 01:22:10|5995.02|5994.32|5995.15|5994.45|5995.15|5994.45|5995.02|5994.32|55
1732497740000|2024-11-25 01:22:20|5995.02|5994.32|5994.9|5994.2|5995.02|5994.32|5994.9|5994.2|21
1732497750000|2024-11-25 01:22:30|||||||||11
1732497760000|2024-11-25 01:22:40|||||||||74
1732497770000|2024-11-25 01:22:50|||||||||22
1732497780000|2024-11-25 01:23:00|5994.4|5993.7|5994.15|5993.45|5994.4|5993.7|5994.15|5993.45|99
1732497790000|2024-11-25 01:23:10|5994.27|5993.57|5994.4|5993.7|5994.4|5993.7|5994.27|5993.57|19
1732497800000|2024-11-25 01:23:20|5994.27|5993.57|5994.4|5993.7|5994.4|5993.7|5994.15|5993.45|34
1732497810000|2024-11-25 01:23:30|5994.52|5993.82|5994.65|5993.95|5994.65|5993.95|5994.52|5993.82|12
1732497820000|2024-11-25 01:23:40|||||||||1
1732497830000|2024-11-25 01:23:50|5994.4|5993.7|5994.4|5993.7|5994.4|5993.7|5994.4|5993.7|20
1732497840000|2024-11-25 01:24:00|||||||||2
1732497850000|2024-11-25 01:24:10|5994.27|5993.57|5994.15|5993.45|5994.4|5993.7|5994.15|5993.45|30
1732497860000|2024-11-25 01:24:20|5994.27|5993.57|5994.15|5993.45|5994.27|5993.57|5994.15|5993.45|17
1732497870000|2024-11-25 01:24:30|||||||||3
1732497890000|2024-11-25 01:24:50|5994.4|5993.7|5994.65|5993.95|5994.65|5993.95|5994.4|5993.7|43
1732497900000|2024-11-25 01:25:00|||||||||11
1732497920000|2024-11-25 01:25:20|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|15
1732497930000|2024-11-25 01:25:30|||||||||3
1732497940000|2024-11-25 01:25:40|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.77|5994.07|8
1732497950000|2024-11-25 01:25:50|||||||||50
1732497960000|2024-11-25 01:26:00|5994.77|5994.07|5994.52|5993.82|5994.77|5994.07|5994.52|5993.82|16
1732497970000|2024-11-25 01:26:10|5994.65|5993.95|5994.65|5993.95|5994.65|5993.95|5994.65|5993.95|27
1732497980000|2024-11-25 01:26:20|||||||||1
1732497990000|2024-11-25 01:26:30|5994.52|5993.82|5994.4|5993.7|5994.65|5993.95|5994.4|5993.7|54
1732498000000|2024-11-25 01:26:40|||||||||22
1732498010000|2024-11-25 01:26:50|5994.52|5993.82|5994.9|5994.2|5994.9|5994.2|5994.52|5993.82|95
1732498020000|2024-11-25 01:27:00|||||||||2
1732498030000|2024-11-25 01:27:10|5994.65|5993.95|5994.65|5993.95|5994.65|5993.95|5994.65|5993.95|9
1732498040000|2024-11-25 01:27:20|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|6
1732498050000|2024-11-25 01:27:30|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.77|5994.07|21
1732498060000|2024-11-25 01:27:40|5994.65|5993.95|5994.65|5993.95|5994.65|5993.95|5994.65|5993.95|7
1732498070000|2024-11-25 01:27:50|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.65|5993.95|33
1732498080000|2024-11-25 01:28:00|||||||||3
1732498090000|2024-11-25 01:28:10|||||||||1
1732498110000|2024-11-25 01:28:30|5995.02|5994.32|5995.15|5994.45|5995.15|5994.45|5995.02|5994.32|42
1732498130000|2024-11-25 01:28:50|||||||||43
1732498140000|2024-11-25 01:29:00|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|15
1732498150000|2024-11-25 01:29:10|||||||||19
1732498160000|2024-11-25 01:29:20|||||||||3
1732498180000|2024-11-25 01:29:40|||||||||7
1732498190000|2024-11-25 01:29:50|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|18
1732498200000|2024-11-25 01:30:00|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.27|5994.57|68
1732498210000|2024-11-25 01:30:10|5995.27|5994.57|5995.15|5994.45|5995.27|5994.57|5995.15|5994.45|33
1732498220000|2024-11-25 01:30:20|||||||||5
1732498230000|2024-11-25 01:30:30|||||||||7
1732498240000|2024-11-25 01:30:40|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.27|5994.57|13
1732498250000|2024-11-25 01:30:50|5995.15|5994.45|5995.27|5994.57|5995.4|5994.7|5995.15|5994.45|49
1732498260000|2024-11-25 01:31:00|5995.4|5994.7|5995.15|5994.45|5995.4|5994.7|5995.15|5994.45|16
1732498270000|2024-11-25 01:31:10|5995.27|5994.57|5995.15|5994.45|5995.4|5994.7|5995.15|5994.45|22
1732498280000|2024-11-25 01:31:20|||||||||4
1732498290000|2024-11-25 01:31:30|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|36
1732498300000|2024-11-25 01:31:40|||||||||8
1732498310000|2024-11-25 01:31:50|||||||||3
1732498320000|2024-11-25 01:32:00|||||||||29
1732498330000|2024-11-25 01:32:10|||||||||50
1732498340000|2024-11-25 01:32:20|||||||||1
1732498350000|2024-11-25 01:32:30|||||||||10
1732498360000|2024-11-25 01:32:40|||||||||4
1732498370000|2024-11-25 01:32:50|||||||||4
1732498380000|2024-11-25 01:33:00|5995.02|5994.32|5995.15|5994.45|5995.15|5994.45|5995.02|5994.32|16
1732498390000|2024-11-25 01:33:10|||||||||3
1732498400000|2024-11-25 01:33:20|||||||||14
1732498410000|2024-11-25 01:33:30|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|17
1732498430000|2024-11-25 01:33:50|5995.15|5994.45|5995.4|5994.7|5995.4|5994.7|5995.15|5994.45|45
1732498450000|2024-11-25 01:34:10|5995.52|5994.82|5995.4|5994.7|5995.65|5994.95|5995.4|5994.7|89
1732498460000|2024-11-25 01:34:20|||||||||1
1732498470000|2024-11-25 01:34:30|||||||||3
1732498480000|2024-11-25 01:34:40|||||||||8
1732498490000|2024-11-25 01:34:50|5995.27|5994.57|5995.15|5994.45|5995.4|5994.7|5995.15|5994.45|62
1732498500000|2024-11-25 01:35:00|5995.27|5994.57|5995.15|5994.45|5995.4|5994.7|5995.15|5994.45|22
1732498510000|2024-11-25 01:35:10|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.27|5994.57|14
1732498520000|2024-11-25 01:35:20|5995.27|5994.57|5995.15|5994.45|5995.27|5994.57|5995.15|5994.45|41
1732498530000|2024-11-25 01:35:30|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.27|5994.57|35
1732498540000|2024-11-25 01:35:40|||||||||2
1732498550000|2024-11-25 01:35:50|5995.52|5994.82|5995.4|5994.7|5995.52|5994.82|5995.4|5994.7|42
1732498560000|2024-11-25 01:36:00|5995.65|5994.95|5995.65|5994.95|5995.65|5994.95|5995.65|5994.95|40
1732498570000|2024-11-25 01:36:10|5995.52|5994.82|5995.65|5994.95|5995.65|5994.95|5995.52|5994.82|8
1732498580000|2024-11-25 01:36:20|5995.9|5995.2|5995.9|5995.2|5995.9|5995.2|5995.9|5995.2|30
1732498590000|2024-11-25 01:36:30|||||||||2
1732498600000|2024-11-25 01:36:40|||||||||7
1732498610000|2024-11-25 01:36:50|5996.15|5995.45|5995.9|5995.2|5996.15|5995.45|5995.9|5995.2|412
1732498620000|2024-11-25 01:37:00|||||||||11
1732498630000|2024-11-25 01:37:10|||||||||2
1732498640000|2024-11-25 01:37:20|5996.15|5995.45|5996.15|5995.45|5996.15|5995.45|5996.15|5995.45|9
1732498660000|2024-11-25 01:37:40|||||||||4
1732498670000|2024-11-25 01:37:50|||||||||6
1732498680000|2024-11-25 01:38:00|||||||||2
1732498690000|2024-11-25 01:38:10|5995.9|5995.2|5996.15|5995.45|5996.15|5995.45|5995.9|5995.2|157
1732498700000|2024-11-25 01:38:20|5996.02|5995.32|5996.15|5995.45|5996.15|5995.45|5996.02|5995.32|31
1732498710000|2024-11-25 01:38:30|5996.4|5995.7|5996.4|5995.7|5996.4|5995.7|5996.15|5995.45|180
1732498730000|2024-11-25 01:38:50|5996.27|5995.57|5996.4|5995.7|5996.4|5995.7|5996.15|5995.45|122
1732498740000|2024-11-25 01:39:00|5996.27|5995.57|5996.4|5995.7|5996.4|5995.7|5996.15|5995.45|40
1732498750000|2024-11-25 01:39:10|||||||||92
1732498760000|2024-11-25 01:39:20|||||||||3
1732498770000|2024-11-25 01:39:30|||||||||3
1732498780000|2024-11-25 01:39:40|||||||||81
1732498790000|2024-11-25 01:39:50|||||||||49
1732498800000|2024-11-25 01:40:00|5996.27|5995.57|5996.15|5995.45|5996.27|5995.57|5996.15|5995.45|23
1732498810000|2024-11-25 01:40:10|||||||||14
1732498830000|2024-11-25 01:40:30|||||||||15
1732498840000|2024-11-25 01:40:40|||||||||15
1732498850000|2024-11-25 01:40:50|||||||||1
1732498860000|2024-11-25 01:41:00|5996.02|5995.32|5995.9|5995.2|5996.15|5995.45|5995.9|5995.2|58
1732498870000|2024-11-25 01:41:10|5996.02|5995.32|5995.9|5995.2|5996.15|5995.45|5995.65|5994.95|70
1732498880000|2024-11-25 01:41:20|5995.77|5995.07|5995.65|5994.95|5995.77|5995.07|5995.65|5994.95|5
1732498910000|2024-11-25 01:41:50|||||||||4
1732498920000|2024-11-25 01:42:00|||||||||12
1732498940000|2024-11-25 01:42:20|5995.9|5995.2|5995.9|5995.2|5995.9|5995.2|5995.9|5995.2|44
1732498950000|2024-11-25 01:42:30|5995.77|5995.07|5995.9|5995.2|5995.9|5995.2|5995.77|5995.07|25
1732498960000|2024-11-25 01:42:40|5995.77|5995.07|5995.65|5994.95|5995.77|5995.07|5995.65|5994.95|22
1732498970000|2024-11-25 01:42:50|5995.77|5995.07|5995.65|5994.95|5995.77|5995.07|5995.65|5994.95|18
1732498980000|2024-11-25 01:43:00|5995.9|5995.2|5995.9|5995.2|5995.9|5995.2|5995.9|5995.2|21
1732498990000|2024-11-25 01:43:10|5995.65|5994.95|5995.9|5995.2|5995.9|5995.2|5995.65|5994.95|46
1732499010000|2024-11-25 01:43:30|5995.77|5995.07|5995.65|5994.95|5995.77|5995.07|5995.65|5994.95|7
1732499020000|2024-11-25 01:43:40|5995.77|5995.07|5995.77|5995.07|5995.77|5995.07|5995.77|5995.07|35
1732499030000|2024-11-25 01:43:50|5995.9|5995.2|5995.9|5995.2|5995.9|5995.2|5995.9|5995.2|1
1732499040000|2024-11-25 01:44:00|5995.77|5995.07|5995.9|5995.2|5995.9|5995.2|5995.77|5995.07|6
1732499070000|2024-11-25 01:44:30|5995.77|5995.07|5995.65|5994.95|5995.77|5995.07|5995.65|5994.95|22
1732499080000|2024-11-25 01:44:40|5995.52|5994.82|5995.65|5994.95|5995.65|5994.95|5995.52|5994.82|17
1732499100000|2024-11-25 01:45:00|||||||||6
1732499110000|2024-11-25 01:45:10|||||||||2
1732499120000|2024-11-25 01:45:20|5995.77|5995.07|5995.9|5995.2|5995.9|5995.2|5995.77|5995.07|31
1732499130000|2024-11-25 01:45:30|||||||||4
1732499150000|2024-11-25 01:45:50|||||||||5
1732499160000|2024-11-25 01:46:00|5996.15|5995.45|5996.15|5995.45|5996.15|5995.45|5996.15|5995.45|67
1732499170000|2024-11-25 01:46:10|||||||||19
1732499180000|2024-11-25 01:46:20|5996.02|5995.32|5995.9|5995.2|5996.15|5995.45|5995.9|5995.2|6
1732499200000|2024-11-25 01:46:40|||||||||1
1732499210000|2024-11-25 01:46:50|5996.02|5995.32|5996.15|5995.45|5996.15|5995.45|5996.02|5995.32|14
1732499220000|2024-11-25 01:47:00|5996.02|5995.32|5996.15|5995.45|5996.15|5995.45|5995.9|5995.2|12
1732499230000|2024-11-25 01:47:10|5996.02|5995.32|5996.02|5995.32|5996.02|5995.32|5996.02|5995.32|9
1732499240000|2024-11-25 01:47:20|5996.15|5995.45|5995.9|5995.2|5996.15|5995.45|5995.9|5995.2|17
1732499250000|2024-11-25 01:47:30|5995.77|5995.07|5995.9|5995.2|5995.9|5995.2|5995.77|5995.07|21
1732499270000|2024-11-25 01:47:50|5995.77|5995.07|5995.65|5994.95|5995.77|5995.07|5995.65|5994.95|16
1732499280000|2024-11-25 01:48:00|5995.77|5995.07|5995.9|5995.2|5995.9|5995.2|5995.77|5995.07|17
1732499300000|2024-11-25 01:48:20|||||||||2
1732499310000|2024-11-25 01:48:30|5996.02|5995.32|5996.15|5995.45|5996.15|5995.45|5995.9|5995.2|61
1732499320000|2024-11-25 01:48:40|||||||||12
1732499330000|2024-11-25 01:48:50|5996.27|5995.57|5996.15|5995.45|5996.27|5995.57|5996.15|5995.45|25
1732499340000|2024-11-25 01:49:00|5996.27|5995.57|5996.15|5995.45|5996.27|5995.57|5996.15|5995.45|38
1732499360000|2024-11-25 01:49:20|||||||||4
1732499370000|2024-11-25 01:49:30|||||||||32
1732499380000|2024-11-25 01:49:40|5996.27|5995.57|5996.27|5995.57|5996.27|5995.57|5996.15|5995.45|19
1732499390000|2024-11-25 01:49:50|5996.4|5995.7|5996.15|5995.45|5996.4|5995.7|5996.15|5995.45|1
1732499430000|2024-11-25 01:50:30|||||||||26
1732499450000|2024-11-25 01:50:50|5996.02|5995.32|5996.02|5995.32|5996.02|5995.32|5995.9|5995.2|22
1732499460000|2024-11-25 01:51:00|5995.9|5995.2|5995.9|5995.2|5995.9|5995.2|5995.9|5995.2|12
1732499470000|2024-11-25 01:51:10|5995.77|5995.07|5995.9|5995.2|5995.9|5995.2|5995.77|5995.07|18
1732499490000|2024-11-25 01:51:30|5995.77|5995.07|5995.9|5995.2|5995.9|5995.2|5995.77|5995.07|9
1732499500000|2024-11-25 01:51:40|5995.77|5995.07|5995.9|5995.2|5995.9|5995.2|5995.65|5994.95|6
1732499520000|2024-11-25 01:52:00|5996.02|5995.32|5996.02|5995.32|5996.02|5995.32|5995.9|5995.2|56
1732499530000|2024-11-25 01:52:10|5996.15|5995.45|5995.9|5995.2|5996.15|5995.45|5995.9|5995.2|4
1732499540000|2024-11-25 01:52:20|||||||||3
1732499550000|2024-11-25 01:52:30|5995.65|5994.95|5995.65|5994.95|5995.65|5994.95|5995.65|5994.95|21
1732499560000|2024-11-25 01:52:40|5995.77|5995.07|5995.65|5994.95|5995.77|5995.07|5995.65|5994.95|24
1732499580000|2024-11-25 01:53:00|||||||||24
1732499590000|2024-11-25 01:53:10|||||||||5
1732499610000|2024-11-25 01:53:30|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|5995.15|5994.45|64
1732499620000|2024-11-25 01:53:40|||||||||8
1732499640000|2024-11-25 01:54:00|||||||||4
1732499650000|2024-11-25 01:54:10|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.15|5994.45|32
1732499660000|2024-11-25 01:54:20|5995.15|5994.45|5995.27|5994.57|5995.4|5994.7|5995.15|5994.45|34
1732499670000|2024-11-25 01:54:30|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|0
1732499690000|2024-11-25 01:54:50|||||||||11
1732499700000|2024-11-25 01:55:00|||||||||5
1732499710000|2024-11-25 01:55:10|5995.52|5994.82|5995.52|5994.82|5995.65|5994.95|5995.4|5994.7|32
1732499720000|2024-11-25 01:55:20|5995.4|5994.7|5995.52|5994.82|5995.65|5994.95|5995.4|5994.7|28
1732499730000|2024-11-25 01:55:30|5995.4|5994.7|5995.4|5994.7|5995.65|5994.95|5995.4|5994.7|17
1732499760000|2024-11-25 01:56:00|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|25
1732499770000|2024-11-25 01:56:10|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.27|5994.57|12
1732499780000|2024-11-25 01:56:20|5995.27|5994.57|5995.15|5994.45|5995.27|5994.57|5995.15|5994.45|21
1732499790000|2024-11-25 01:56:30|||||||||2
1732499810000|2024-11-25 01:56:50|5995.27|5994.57|5995.15|5994.45|5995.4|5994.7|5995.15|5994.45|15
1732499830000|2024-11-25 01:57:10|5995.02|5994.32|5994.65|5993.95|5995.02|5994.32|5994.65|5993.95|68
1732499840000|2024-11-25 01:57:20|5994.4|5993.7|5994.15|5993.45|5994.4|5993.7|5994.15|5993.45|52
1732499850000|2024-11-25 01:57:30|5994.4|5993.7|5994.27|5993.57|5994.4|5993.7|5994.15|5993.45|52
1732499860000|2024-11-25 01:57:40|5994.15|5993.45|5994.15|5993.45|5994.15|5993.45|5994.15|5993.45|8
1732499870000|2024-11-25 01:57:50|||||||||6
1732499880000|2024-11-25 01:58:00|5994.27|5993.57|5994.15|5993.45|5994.27|5993.57|5994.15|5993.45|31
1732499890000|2024-11-25 01:58:10|5994.27|5993.57|5994.4|5993.7|5994.4|5993.7|5994.27|5993.57|12
1732499920000|2024-11-25 01:58:40|5994.52|5993.82|5994.4|5993.7|5994.52|5993.82|5994.4|5993.7|27
1732499940000|2024-11-25 01:59:00|||||||||14
1732499970000|2024-11-25 01:59:30|||||||||22
1732499990000|2024-11-25 01:59:50|5994.52|5993.82|5994.4|5993.7|5994.52|5993.82|5994.4|5993.7|14
1732500000000|2024-11-25 02:00:00|5994.52|5993.82|5994.65|5993.95|5994.65|5993.95|5994.52|5993.82|10
1732500010000|2024-11-25 02:00:10|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.65|5993.95|40
1732500020000|2024-11-25 02:00:20|5994.77|5994.07|5994.65|5993.95|5994.77|5994.07|5994.65|5993.95|13
1732500030000|2024-11-25 02:00:30|5994.77|5994.07|5994.65|5993.95|5994.9|5994.2|5994.65|5993.95|24
1732500040000|2024-11-25 02:00:40|||||||||2
1732500060000|2024-11-25 02:01:00|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.77|5994.07|22
1732500070000|2024-11-25 02:01:10|5994.77|5994.07|5994.65|5993.95|5994.9|5994.2|5994.65|5993.95|12
1732500080000|2024-11-25 02:01:20|5994.77|5994.07|5994.77|5994.07|5994.9|5994.2|5994.65|5993.95|10
1732500090000|2024-11-25 02:01:30|5994.65|5993.95|5994.77|5994.07|5994.77|5994.07|5994.65|5993.95|60
1732500100000|2024-11-25 02:01:40|5994.9|5994.2|5994.77|5994.07|5994.9|5994.2|5994.65|5993.95|6
1732500110000|2024-11-25 02:01:50|5994.65|5993.95|5994.77|5994.07|5994.77|5994.07|5994.65|5993.95|5
1732500120000|2024-11-25 02:02:00|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|5994.65|5993.95|11
1732500130000|2024-11-25 02:02:10|||||||||1
1732500140000|2024-11-25 02:02:20|5995.15|5994.45|5995.15|5994.45|5995.4|5994.7|5995.15|5994.45|42
1732500150000|2024-11-25 02:02:30|||||||||2
1732500160000|2024-11-25 02:02:40|5995.02|5994.32|5995.15|5994.45|5995.15|5994.45|5995.02|5994.32|19
1732500170000|2024-11-25 02:02:50|5995.02|5994.32|5995.15|5994.45|5995.15|5994.45|5994.9|5994.2|6
1732500180000|2024-11-25 02:03:00|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|11
1732500190000|2024-11-25 02:03:10|||||||||1
1732500200000|2024-11-25 02:03:20|5995.15|5994.45|5995.4|5994.7|5995.4|5994.7|5995.15|5994.45|22
1732500210000|2024-11-25 02:03:30|5995.27|5994.57|5994.9|5994.2|5995.27|5994.57|5994.9|5994.2|7
1732500220000|2024-11-25 02:03:40|5995.02|5994.32|5994.65|5993.95|5995.15|5994.45|5994.65|5993.95|30
1732500230000|2024-11-25 02:03:50|5994.77|5994.07|5994.77|5994.07|5994.9|5994.2|5994.77|5994.07|15
1732500240000|2024-11-25 02:04:00|5994.9|5994.2|5994.65|5993.95|5994.9|5994.2|5994.65|5993.95|16
1732500250000|2024-11-25 02:04:10|5994.4|5993.7|5994.4|5993.7|5994.4|5993.7|5994.27|5993.57|97
1732500260000|2024-11-25 02:04:20|5994.15|5993.45|5994.4|5993.7|5994.4|5993.7|5994.15|5993.45|39
1732500290000|2024-11-25 02:04:50|5994.65|5993.95|5994.4|5993.7|5994.65|5993.95|5994.4|5993.7|30
1732500300000|2024-11-25 02:05:00|||||||||12
1732500320000|2024-11-25 02:05:20|5994.27|5993.57|5994.4|5993.7|5994.4|5993.7|5994.15|5993.45|31
1732500330000|2024-11-25 02:05:30|||||||||15
1732500340000|2024-11-25 02:05:40|5994.27|5993.57|5994.15|5993.45|5994.4|5993.7|5994.15|5993.45|31
1732500350000|2024-11-25 02:05:50|5994.4|5993.7|5994.4|5993.7|5994.4|5993.7|5994.4|5993.7|15
1732500360000|2024-11-25 02:06:00|5994.65|5993.95|5994.65|5993.95|5994.65|5993.95|5994.65|5993.95|6
1732500370000|2024-11-25 02:06:10|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|24
1732500380000|2024-11-25 02:06:20|5995.02|5994.32|5995.15|5994.45|5995.15|5994.45|5995.02|5994.32|7
1732500390000|2024-11-25 02:06:30|||||||||1
1732500400000|2024-11-25 02:06:40|5995.27|5994.57|5995.15|5994.45|5995.27|5994.57|5995.15|5994.45|32
1732500410000|2024-11-25 02:06:50|5995.27|5994.57|5995.27|5994.57|5995.27|5994.57|5995.15|5994.45|55
1732500420000|2024-11-25 02:07:00|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|5995.15|5994.45|52
1732500440000|2024-11-25 02:07:20|||||||||12
1732500460000|2024-11-25 02:07:40|||||||||12
1732500470000|2024-11-25 02:07:50|||||||||4
1732500480000|2024-11-25 02:08:00|5995.65|5994.95|5995.65|5994.95|5995.65|5994.95|5995.65|5994.95|1
1732500490000|2024-11-25 02:08:10|||||||||57
1732500500000|2024-11-25 02:08:20|5995.77|5995.07|5995.65|5994.95|5995.9|5995.2|5995.65|5994.95|21
1732500510000|2024-11-25 02:08:30|||||||||2
1732500520000|2024-11-25 02:08:40|||||||||6
1732500540000|2024-11-25 02:09:00|||||||||2
1732500550000|2024-11-25 02:09:10|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|5995.15|5994.45|49
1732500560000|2024-11-25 02:09:20|5995.27|5994.57|5995.65|5994.95|5995.65|5994.95|5995.27|5994.57|66
1732500570000|2024-11-25 02:09:30|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|9
1732500580000|2024-11-25 02:09:40|5995.52|5994.82|5995.4|5994.7|5995.65|5994.95|5995.4|5994.7|5
1732500590000|2024-11-25 02:09:50|5995.52|5994.82|5995.4|5994.7|5995.65|5994.95|5995.4|5994.7|10
1732500600000|2024-11-25 02:10:00|5995.52|5994.82|5995.4|5994.7|5995.65|5994.95|5995.4|5994.7|26
1732500630000|2024-11-25 02:10:30|5995.52|5994.82|5995.4|5994.7|5995.52|5994.82|5995.4|5994.7|10
1732500640000|2024-11-25 02:10:40|5995.52|5994.82|5995.65|5994.95|5995.65|5994.95|5995.52|5994.82|4
1732500650000|2024-11-25 02:10:50|5995.77|5995.07|5995.65|5994.95|5995.77|5995.07|5995.65|5994.95|33
1732500660000|2024-11-25 02:11:00|5995.77|5995.07|5995.9|5995.2|5995.9|5995.2|5995.65|5994.95|32
1732500670000|2024-11-25 02:11:10|5996.02|5995.32|5995.9|5995.2|5996.02|5995.32|5995.65|5994.95|57
1732500680000|2024-11-25 02:11:20|||||||||1
1732500690000|2024-11-25 02:11:30|5995.65|5994.95|5995.65|5994.95|5995.65|5994.95|5995.65|5994.95|13
1732500730000|2024-11-25 02:12:10|||||||||12
1732500740000|2024-11-25 02:12:20|||||||||6
1732500750000|2024-11-25 02:12:30|||||||||2
1732500770000|2024-11-25 02:12:50|||||||||3
1732500780000|2024-11-25 02:13:00|5995.77|5995.07|5995.65|5994.95|5995.77|5995.07|5995.65|5994.95|10
1732500800000|2024-11-25 02:13:20|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|21
1732500810000|2024-11-25 02:13:30|||||||||1
1732500850000|2024-11-25 02:14:10|5995.52|5994.82|5995.65|5994.95|5995.65|5994.95|5995.52|5994.82|30
1732500870000|2024-11-25 02:14:30|5995.4|5994.7|5995.4|5994.7|5995.65|5994.95|5995.4|5994.7|37
1732500880000|2024-11-25 02:14:40|5995.52|5994.82|5995.4|5994.7|5995.65|5994.95|5995.4|5994.7|23
1732500890000|2024-11-25 02:14:50|5995.52|5994.82|5995.4|5994.7|5995.65|5994.95|5995.4|5994.7|10
1732500900000|2024-11-25 02:15:00|5995.52|5994.82|5995.4|5994.7|5995.52|5994.82|5995.4|5994.7|2
1732500910000|2024-11-25 02:15:10|5995.65|5994.95|5995.4|5994.7|5995.65|5994.95|5995.4|5994.7|13
1732500920000|2024-11-25 02:15:20|5995.52|5994.82|5995.4|5994.7|5995.65|5994.95|5995.4|5994.7|6
1732500930000|2024-11-25 02:15:30|||||||||1
1732500960000|2024-11-25 02:16:00|||||||||2
1732500970000|2024-11-25 02:16:10|5995.52|5994.82|5995.52|5994.82|5995.52|5994.82|5995.52|5994.82|1
1732500980000|2024-11-25 02:16:20|5995.4|5994.7|5995.65|5994.95|5995.65|5994.95|5995.4|5994.7|29
1732500990000|2024-11-25 02:16:30|5995.52|5994.82|5995.4|5994.7|5995.52|5994.82|5995.4|5994.7|4
1732501020000|2024-11-25 02:17:00|5995.52|5994.82|5995.65|5994.95|5995.65|5994.95|5995.52|5994.82|8
1732501030000|2024-11-25 02:17:10|||||||||1
1732501050000|2024-11-25 02:17:30|||||||||3
1732501060000|2024-11-25 02:17:40|5995.77|5995.07|5995.65|5994.95|5995.77|5995.07|5995.65|5994.95|22
1732501070000|2024-11-25 02:17:50|||||||||7
1732501080000|2024-11-25 02:18:00|5995.4|5994.7|5995.4|5994.7|5995.65|5994.95|5995.4|5994.7|20
1732501090000|2024-11-25 02:18:10|5995.27|5994.57|5995.15|5994.45|5995.27|5994.57|5995.15|5994.45|40
1732501100000|2024-11-25 02:18:20|5995.02|5994.32|5995.02|5994.32|5995.15|5994.45|5995.02|5994.32|38
1732501110000|2024-11-25 02:18:30|5995.15|5994.45|5995.4|5994.7|5995.4|5994.7|5995.02|5994.32|44
1732501130000|2024-11-25 02:18:50|5995.27|5994.57|5995.15|5994.45|5995.4|5994.7|5995.15|5994.45|9
1732501140000|2024-11-25 02:19:00|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.27|5994.57|21
1732501150000|2024-11-25 02:19:10|||||||||4
1732501170000|2024-11-25 02:19:30|||||||||16
1732501180000|2024-11-25 02:19:40|5995.52|5994.82|5995.4|5994.7|5995.65|5994.95|5995.4|5994.7|23
1732501190000|2024-11-25 02:19:50|5995.65|5994.95|5995.52|5994.82|5995.65|5994.95|5995.52|5994.82|11
1732501200000|2024-11-25 02:20:00|5995.65|5994.95|5995.4|5994.7|5995.65|5994.95|5995.4|5994.7|9
1732501230000|2024-11-25 02:20:30|5995.27|5994.57|5995.15|5994.45|5995.27|5994.57|5995.15|5994.45|159
1732501240000|2024-11-25 02:20:40|5995.27|5994.57|5995.15|5994.45|5995.27|5994.57|5995.15|5994.45|26
1732501250000|2024-11-25 02:20:50|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.15|5994.45|13
1732501260000|2024-11-25 02:21:00|||||||||1
1732501270000|2024-11-25 02:21:10|||||||||2
1732501280000|2024-11-25 02:21:20|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|24
1732501290000|2024-11-25 02:21:30|5995.27|5994.57|5995.15|5994.45|5995.4|5994.7|5995.15|5994.45|14
1732501310000|2024-11-25 02:21:50|5995.27|5994.57|5995.27|5994.57|5995.27|5994.57|5995.15|5994.45|28
1732501320000|2024-11-25 02:22:00|5995.15|5994.45|5995.15|5994.45|5995.4|5994.7|5995.15|5994.45|3
1732501330000|2024-11-25 02:22:10|5995.27|5994.57|5995.27|5994.57|5995.27|5994.57|5995.27|5994.57|14
1732501340000|2024-11-25 02:22:20|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|2
1732501350000|2024-11-25 02:22:30|||||||||9
1732501360000|2024-11-25 02:22:40|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.27|5994.57|12
1732501370000|2024-11-25 02:22:50|||||||||7
1732501380000|2024-11-25 02:23:00|||||||||4
1732501390000|2024-11-25 02:23:10|||||||||1
1732501410000|2024-11-25 02:23:30|||||||||1
1732501420000|2024-11-25 02:23:40|||||||||1
1732501450000|2024-11-25 02:24:10|5995.27|5994.57|5995.15|5994.45|5995.27|5994.57|5995.02|5994.32|32
1732501460000|2024-11-25 02:24:20|5995.02|5994.32|5995.15|5994.45|5995.15|5994.45|5995.02|5994.32|10
1732501470000|2024-11-25 02:24:30|5995.02|5994.32|5995.15|5994.45|5995.15|5994.45|5995.02|5994.32|1
1732501480000|2024-11-25 02:24:40|||||||||20
1732501490000|2024-11-25 02:24:50|5995.27|5994.57|5995.27|5994.57|5995.27|5994.57|5995.15|5994.45|20
1732501500000|2024-11-25 02:25:00|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|2
1732501510000|2024-11-25 02:25:10|5995.27|5994.57|5995.15|5994.45|5995.27|5994.57|5995.15|5994.45|4
1732501520000|2024-11-25 02:25:20|||||||||1
1732501530000|2024-11-25 02:25:30|5995.27|5994.57|5995.27|5994.57|5995.4|5994.7|5995.15|5994.45|11
1732501540000|2024-11-25 02:25:40|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|5995.27|5994.57|2
1732501550000|2024-11-25 02:25:50|||||||||1
1732501560000|2024-11-25 02:26:00|||||||||1
1732501580000|2024-11-25 02:26:20|5995.52|5994.82|5995.4|5994.7|5995.52|5994.82|5995.4|5994.7|14
1732501590000|2024-11-25 02:26:30|5995.52|5994.82|5995.4|5994.7|5995.65|5994.95|5995.4|5994.7|5
1732501600000|2024-11-25 02:26:40|5995.52|5994.82|5995.4|5994.7|5995.52|5994.82|5995.4|5994.7|3
1732501610000|2024-11-25 02:26:50|5995.52|5994.82|5995.65|5994.95|5995.65|5994.95|5995.4|5994.7|1
1732501620000|2024-11-25 02:27:00|5995.77|5995.07|5995.65|5994.95|5995.77|5995.07|5995.65|5994.95|32
1732501650000|2024-11-25 02:27:30|5995.9|5995.2|5995.9|5995.2|5995.9|5995.2|5995.9|5995.2|24
1732501660000|2024-11-25 02:27:40|||||||||11
1732501680000|2024-11-25 02:28:00|||||||||1
1732501690000|2024-11-25 02:28:10|5995.77|5995.07|5995.65|5994.95|5995.77|5995.07|5995.65|5994.95|15
1732501700000|2024-11-25 02:28:20|5995.4|5994.7|5995.4|5994.7|5995.52|5994.82|5995.4|5994.7|16
1732501710000|2024-11-25 02:28:30|||||||||5
1732501720000|2024-11-25 02:28:40|||||||||1
1732501730000|2024-11-25 02:28:50|5995.27|5994.57|5995.15|5994.45|5995.27|5994.57|5995.15|5994.45|27
1732501740000|2024-11-25 02:29:00|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.15|5994.45|14
1732501750000|2024-11-25 02:29:10|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.15|5994.45|3
1732501780000|2024-11-25 02:29:40|5995.27|5994.57|5995.15|5994.45|5995.27|5994.57|5995.15|5994.45|4
1732501800000|2024-11-25 02:30:00|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.27|5994.57|13
1732501810000|2024-11-25 02:30:10|5995.27|5994.57|5995.15|5994.45|5995.27|5994.57|5995.15|5994.45|9
1732501820000|2024-11-25 02:30:20|5994.9|5994.2|5995.15|5994.45|5995.15|5994.45|5994.9|5994.2|47
1732501830000|2024-11-25 02:30:30|5995.02|5994.32|5995.15|5994.45|5995.15|5994.45|5994.9|5994.2|11
1732501840000|2024-11-25 02:30:40|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|4
1732501860000|2024-11-25 02:31:00|||||||||1
1732501870000|2024-11-25 02:31:10|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|10
1732501880000|2024-11-25 02:31:20|5995.4|5994.7|5995.15|5994.45|5995.4|5994.7|5995.15|5994.45|34
1732501890000|2024-11-25 02:31:30|5995.27|5994.57|5995.27|5994.57|5995.27|5994.57|5995.15|5994.45|5
1732501900000|2024-11-25 02:31:40|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|0
1732501910000|2024-11-25 02:31:50|5995.27|5994.57|5995.15|5994.45|5995.27|5994.57|5995.15|5994.45|10
1732501920000|2024-11-25 02:32:00|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.27|5994.57|5
1732501930000|2024-11-25 02:32:10|5995.27|5994.57|5995.15|5994.45|5995.27|5994.57|5995.15|5994.45|17
1732501940000|2024-11-25 02:32:20|5995.27|5994.57|5995.15|5994.45|5995.4|5994.7|5995.15|5994.45|16
1732501970000|2024-11-25 02:32:50|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.15|5994.45|20
1732501980000|2024-11-25 02:33:00|5995.27|5994.57|5995.15|5994.45|5995.27|5994.57|5995.15|5994.45|5
1732501990000|2024-11-25 02:33:10|5995.27|5994.57|5995.27|5994.57|5995.4|5994.7|5995.27|5994.57|11
1732502000000|2024-11-25 02:33:20|5995.15|5994.45|5995.27|5994.57|5995.27|5994.57|5995.15|5994.45|6
1732502010000|2024-11-25 02:33:30|5995.4|5994.7|5995.27|5994.57|5995.4|5994.7|5995.27|5994.57|10
1732502020000|2024-11-25 02:33:40|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|0
1732502030000|2024-11-25 02:33:50|||||||||5
1732502060000|2024-11-25 02:34:20|5995.02|5994.32|5995.15|5994.45|5995.15|5994.45|5994.9|5994.2|21
1732502070000|2024-11-25 02:34:30|5995.02|5994.32|5995.15|5994.45|5995.15|5994.45|5995.02|5994.32|8
1732502080000|2024-11-25 02:34:40|5995.02|5994.32|5994.9|5994.2|5995.02|5994.32|5994.9|5994.2|8
1732502100000|2024-11-25 02:35:00|5995.02|5994.32|5994.9|5994.2|5995.15|5994.45|5994.9|5994.2|21
1732502110000|2024-11-25 02:35:10|5995.02|5994.32|5994.9|5994.2|5995.15|5994.45|5994.9|5994.2|6
1732502120000|2024-11-25 02:35:20|5995.02|5994.32|5995.15|5994.45|5995.15|5994.45|5995.02|5994.32|0
1732502130000|2024-11-25 02:35:30|||||||||2
1732502160000|2024-11-25 02:36:00|5995.02|5994.32|5994.9|5994.2|5995.02|5994.32|5994.9|5994.2|16
1732502170000|2024-11-25 02:36:10|5994.65|5993.95|5994.4|5993.7|5994.65|5993.95|5994.4|5993.7|29
1732502180000|2024-11-25 02:36:20|5994.52|5993.82|5994.65|5993.95|5994.65|5993.95|5994.52|5993.82|10
1732502190000|2024-11-25 02:36:30|5994.4|5993.7|5994.4|5993.7|5994.4|5993.7|5994.4|5993.7|12
1732502200000|2024-11-25 02:36:40|5994.65|5993.95|5994.65|5993.95|5994.65|5993.95|5994.65|5993.95|11
1732502210000|2024-11-25 02:36:50|5994.52|5993.82|5994.65|5993.95|5994.65|5993.95|5994.52|5993.82|17
1732502230000|2024-11-25 02:37:10|||||||||12
1732502240000|2024-11-25 02:37:20|||||||||4
1732502250000|2024-11-25 02:37:30|||||||||4
1732502260000|2024-11-25 02:37:40|||||||||4
1732502270000|2024-11-25 02:37:50|||||||||12
1732502290000|2024-11-25 02:38:10|||||||||1
1732502300000|2024-11-25 02:38:20|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.77|5994.07|24
1732502310000|2024-11-25 02:38:30|||||||||3
1732502340000|2024-11-25 02:39:00|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|80
1732502360000|2024-11-25 02:39:20|||||||||28
1732502370000|2024-11-25 02:39:30|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.15|5994.45|31
1732502380000|2024-11-25 02:39:40|5995.27|5994.57|5995.15|5994.45|5995.4|5994.7|5995.15|5994.45|5
1732502400000|2024-11-25 02:40:00|5995.02|5994.32|5994.9|5994.2|5995.02|5994.32|5994.9|5994.2|15
1732502420000|2024-11-25 02:40:20|5995.02|5994.32|5995.4|5994.7|5995.4|5994.7|5994.9|5994.2|35
1732502430000|2024-11-25 02:40:30|||||||||3
1732502450000|2024-11-25 02:40:50|5995.27|5994.57|5995.15|5994.45|5995.27|5994.57|5995.15|5994.45|6
1732502460000|2024-11-25 02:41:00|5995.27|5994.57|5995.15|5994.45|5995.4|5994.7|5995.15|5994.45|44
1732502470000|2024-11-25 02:41:10|5995.02|5994.32|5995.15|5994.45|5995.15|5994.45|5994.9|5994.2|56
1732502480000|2024-11-25 02:41:20|||||||||10
1732502490000|2024-11-25 02:41:30|5995.02|5994.32|5994.9|5994.2|5995.02|5994.32|5994.9|5994.2|13
1732502510000|2024-11-25 02:41:50|||||||||1
1732502520000|2024-11-25 02:42:00|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|6
1732502530000|2024-11-25 02:42:10|5995.02|5994.32|5994.9|5994.2|5995.02|5994.32|5994.9|5994.2|9
1732502540000|2024-11-25 02:42:20|5994.77|5994.07|5994.77|5994.07|5994.9|5994.2|5994.77|5994.07|28
1732502550000|2024-11-25 02:42:30|5994.9|5994.2|5994.65|5993.95|5994.9|5994.2|5994.65|5993.95|6
1732502560000|2024-11-25 02:42:40|||||||||1
1732502580000|2024-11-25 02:43:00|5994.52|5993.82|5994.65|5993.95|5994.65|5993.95|5994.52|5993.82|9
1732502590000|2024-11-25 02:43:10|5994.77|5994.07|5994.65|5993.95|5994.77|5994.07|5994.65|5993.95|9
1732502610000|2024-11-25 02:43:30|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.77|5994.07|4
1732502630000|2024-11-25 02:43:50|5995.02|5994.32|5995.02|5994.32|5995.02|5994.32|5994.9|5994.2|3
1732502640000|2024-11-25 02:44:00|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|0
1732502650000|2024-11-25 02:44:10|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|5
1732502660000|2024-11-25 02:44:20|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|11
1732502690000|2024-11-25 02:44:50|||||||||2
1732502700000|2024-11-25 02:45:00|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|45
1732502730000|2024-11-25 02:45:30|||||||||1
1732502750000|2024-11-25 02:45:50|5995.4|5994.7|5995.15|5994.45|5995.4|5994.7|5995.15|5994.45|24
1732502760000|2024-11-25 02:46:00|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.27|5994.57|16
1732502770000|2024-11-25 02:46:10|||||||||1
1732502780000|2024-11-25 02:46:20|||||||||6
1732502790000|2024-11-25 02:46:30|||||||||2
1732502800000|2024-11-25 02:46:40|||||||||1
1732502810000|2024-11-25 02:46:50|||||||||9
1732502840000|2024-11-25 02:47:20|5995.52|5994.82|5995.65|5994.95|5995.65|5994.95|5995.52|5994.82|25
1732502850000|2024-11-25 02:47:30|5995.52|5994.82|5995.65|5994.95|5995.65|5994.95|5995.52|5994.82|11
1732502860000|2024-11-25 02:47:40|5995.77|5995.07|5995.65|5994.95|5995.9|5995.2|5995.65|5994.95|42
1732502880000|2024-11-25 02:48:00|||||||||15
1732502930000|2024-11-25 02:48:50|||||||||3
1732502940000|2024-11-25 02:49:00|||||||||2
1732502950000|2024-11-25 02:49:10|5995.52|5994.82|5995.4|5994.7|5995.52|5994.82|5995.4|5994.7|11
1732502960000|2024-11-25 02:49:20|5995.52|5994.82|5995.65|5994.95|5995.65|5994.95|5995.52|5994.82|14
1732502970000|2024-11-25 02:49:30|||||||||1
1732502980000|2024-11-25 02:49:40|5995.52|5994.82|5995.27|5994.57|5995.52|5994.82|5995.15|5994.45|20
1732502990000|2024-11-25 02:49:50|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|5995.27|5994.57|10
1732503000000|2024-11-25 02:50:00|5995.27|5994.57|5994.9|5994.2|5995.27|5994.57|5994.9|5994.2|37
1732503030000|2024-11-25 02:50:30|5994.77|5994.07|5994.65|5993.95|5994.77|5994.07|5994.65|5993.95|20
1732503040000|2024-11-25 02:50:40|||||||||5
1732503050000|2024-11-25 02:50:50|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|5994.77|5994.07|20
1732503060000|2024-11-25 02:51:00|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.65|5993.95|15
1732503080000|2024-11-25 02:51:20|||||||||4
1732503100000|2024-11-25 02:51:40|||||||||6
1732503110000|2024-11-25 02:51:50|5995.15|5994.45|5994.9|5994.2|5995.15|5994.45|5994.9|5994.2|6
1732503130000|2024-11-25 02:52:10|||||||||6
1732503150000|2024-11-25 02:52:30|||||||||1
1732503160000|2024-11-25 02:52:40|||||||||3
1732503170000|2024-11-25 02:52:50|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|5
1732503180000|2024-11-25 02:53:00|||||||||27
1732503190000|2024-11-25 02:53:10|||||||||1
1732503200000|2024-11-25 02:53:20|||||||||3
1732503210000|2024-11-25 02:53:30|||||||||1
1732503240000|2024-11-25 02:54:00|5995.02|5994.32|5995.15|5994.45|5995.15|5994.45|5995.02|5994.32|9
1732503270000|2024-11-25 02:54:30|||||||||1
1732503280000|2024-11-25 02:54:40|5995.4|5994.7|5995.15|5994.45|5995.4|5994.7|5995.15|5994.45|17
1732503290000|2024-11-25 02:54:50|5995.27|5994.57|5995.15|5994.45|5995.27|5994.57|5995.15|5994.45|13
1732503300000|2024-11-25 02:55:00|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.27|5994.57|7
1732503310000|2024-11-25 02:55:10|||||||||1
1732503320000|2024-11-25 02:55:20|||||||||13
1732503330000|2024-11-25 02:55:30|||||||||1
1732503340000|2024-11-25 02:55:40|||||||||2
1732503390000|2024-11-25 02:56:30|5995.65|5994.95|5995.65|5994.95|5995.65|5994.95|5995.65|5994.95|30
1732503400000|2024-11-25 02:56:40|5995.52|5994.82|5995.65|5994.95|5995.65|5994.95|5995.4|5994.7|21
1732503410000|2024-11-25 02:56:50|||||||||2
1732503420000|2024-11-25 02:57:00|||||||||2
1732503430000|2024-11-25 02:57:10|5995.52|5994.82|5995.65|5994.95|5995.65|5994.95|5995.52|5994.82|9
1732503440000|2024-11-25 02:57:20|||||||||3
1732503450000|2024-11-25 02:57:30|||||||||1
1732503470000|2024-11-25 02:57:50|||||||||1
1732503480000|2024-11-25 02:58:00|||||||||5
1732503490000|2024-11-25 02:58:10|5995.77|5995.07|5995.65|5994.95|5995.77|5995.07|5995.65|5994.95|35
1732503510000|2024-11-25 02:58:30|||||||||12
1732503530000|2024-11-25 02:58:50|||||||||1
1732503540000|2024-11-25 02:59:00|||||||||3
1732503560000|2024-11-25 02:59:20|5995.9|5995.2|5995.65|5994.95|5995.9|5995.2|5995.65|5994.95|43
1732503570000|2024-11-25 02:59:30|||||||||3
1732503600000|2024-11-25 03:00:00|5995.52|5994.82|5995.4|5994.7|5995.52|5994.82|5995.4|5994.7|34
1732503620000|2024-11-25 03:00:20|5995.52|5994.82|5995.4|5994.7|5995.65|5994.95|5995.4|5994.7|47
1732503630000|2024-11-25 03:00:30|5995.65|5994.95|5995.65|5994.95|5995.65|5994.95|5995.4|5994.7|97
1732503660000|2024-11-25 03:01:00|5995.77|5995.07|5995.65|5994.95|5995.77|5995.07|5995.65|5994.95|22
1732503670000|2024-11-25 03:01:10|||||||||3
1732503700000|2024-11-25 03:01:40|||||||||6
1732503720000|2024-11-25 03:02:00|||||||||3
1732503730000|2024-11-25 03:02:10|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|17
1732503740000|2024-11-25 03:02:20|||||||||1
1732503750000|2024-11-25 03:02:30|5995.15|5994.45|5995.4|5994.7|5995.4|5994.7|5995.15|5994.45|13
1732503760000|2024-11-25 03:02:40|||||||||5
1732503770000|2024-11-25 03:02:50|5995.27|5994.57|5995.15|5994.45|5995.4|5994.7|5995.15|5994.45|7
1732503780000|2024-11-25 03:03:00|||||||||2
1732503820000|2024-11-25 03:03:40|||||||||11
1732503840000|2024-11-25 03:04:00|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|26
1732503850000|2024-11-25 03:04:10|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.27|5994.57|11
1732503860000|2024-11-25 03:04:20|5995.15|5994.45|5995.4|5994.7|5995.4|5994.7|5995.15|5994.45|16
1732503870000|2024-11-25 03:04:30|||||||||2
1732503880000|2024-11-25 03:04:40|5995.52|5994.82|5995.65|5994.95|5995.65|5994.95|5995.4|5994.7|26
1732503890000|2024-11-25 03:04:50|||||||||2
1732503900000|2024-11-25 03:05:00|5995.52|5994.82|5995.4|5994.7|5995.65|5994.95|5995.4|5994.7|13
1732503910000|2024-11-25 03:05:10|5995.52|5994.82|5995.4|5994.7|5995.52|5994.82|5995.4|5994.7|20
1732503920000|2024-11-25 03:05:20|5995.52|5994.82|5995.4|5994.7|5995.52|5994.82|5995.4|5994.7|7
1732503930000|2024-11-25 03:05:30|||||||||3
1732503940000|2024-11-25 03:05:40|||||||||1
1732503960000|2024-11-25 03:06:00|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.27|5994.57|21
1732503970000|2024-11-25 03:06:10|5995.15|5994.45|5995.15|5994.45|5995.27|5994.57|5995.15|5994.45|32
1732503980000|2024-11-25 03:06:20|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|17
1732503990000|2024-11-25 03:06:30|5995.02|5994.32|5995.15|5994.45|5995.15|5994.45|5995.02|5994.32|8
1732504000000|2024-11-25 03:06:40|5995.02|5994.32|5995.4|5994.7|5995.4|5994.7|5995.02|5994.32|22
1732504010000|2024-11-25 03:06:50|||||||||23
1732504020000|2024-11-25 03:07:00|5995.65|5994.95|5995.4|5994.7|5995.65|5994.95|5995.4|5994.7|18
1732504030000|2024-11-25 03:07:10|||||||||1
1732504050000|2024-11-25 03:07:30|||||||||3
1732504060000|2024-11-25 03:07:40|||||||||1
1732504070000|2024-11-25 03:07:50|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.27|5994.57|8
1732504080000|2024-11-25 03:08:00|||||||||1
1732504090000|2024-11-25 03:08:10|||||||||3
1732504100000|2024-11-25 03:08:20|||||||||7
1732504110000|2024-11-25 03:08:30|||||||||2
1732504120000|2024-11-25 03:08:40|5995.27|5994.57|5995.15|5994.45|5995.4|5994.7|5995.15|5994.45|11
1732504130000|2024-11-25 03:08:50|||||||||1
1732504140000|2024-11-25 03:09:00|5995.27|5994.57|5995.27|5994.57|5995.4|5994.7|5995.27|5994.57|18
1732504150000|2024-11-25 03:09:10|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|5995.27|5994.57|2
1732504160000|2024-11-25 03:09:20|||||||||16
1732504170000|2024-11-25 03:09:30|||||||||1
1732504180000|2024-11-25 03:09:40|||||||||1
1732504220000|2024-11-25 03:10:20|||||||||3
1732504230000|2024-11-25 03:10:30|5995.65|5994.95|5995.65|5994.95|5995.65|5994.95|5995.65|5994.95|10
1732504250000|2024-11-25 03:10:50|5995.77|5995.07|5995.65|5994.95|5995.77|5995.07|5995.65|5994.95|25
1732504260000|2024-11-25 03:11:00|5995.77|5995.07|5995.65|5994.95|5995.9|5995.2|5995.65|5994.95|25
1732504270000|2024-11-25 03:11:10|5995.77|5995.07|5995.65|5994.95|5995.9|5995.2|5995.65|5994.95|34
1732504280000|2024-11-25 03:11:20|||||||||3
1732504290000|2024-11-25 03:11:30|||||||||3
1732504310000|2024-11-25 03:11:50|||||||||8
1732504320000|2024-11-25 03:12:00|||||||||7
1732504330000|2024-11-25 03:12:10|||||||||1
1732504340000|2024-11-25 03:12:20|||||||||2
1732504350000|2024-11-25 03:12:30|||||||||5
1732504360000|2024-11-25 03:12:40|5995.9|5995.2|5995.9|5995.2|5995.9|5995.2|5995.9|5995.2|8
1732504370000|2024-11-25 03:12:50|||||||||5
1732504380000|2024-11-25 03:13:00|||||||||11
1732504390000|2024-11-25 03:13:10|||||||||1
1732504400000|2024-11-25 03:13:20|5995.77|5995.07|5995.65|5994.95|5995.77|5995.07|5995.65|5994.95|13
1732504410000|2024-11-25 03:13:30|||||||||1
1732504430000|2024-11-25 03:13:50|||||||||2
1732504450000|2024-11-25 03:14:10|||||||||20
1732504460000|2024-11-25 03:14:20|||||||||4
1732504470000|2024-11-25 03:14:30|5995.77|5995.07|5995.9|5995.2|5995.9|5995.2|5995.77|5995.07|4
1732504520000|2024-11-25 03:15:20|5996.02|5995.32|5996.02|5995.32|5996.15|5995.45|5995.9|5995.2|36
1732504530000|2024-11-25 03:15:30|5996.15|5995.45|5996.15|5995.45|5996.15|5995.45|5996.15|5995.45|4
1732504540000|2024-11-25 03:15:40|5995.9|5995.2|5995.9|5995.2|5995.9|5995.2|5995.9|5995.2|6
1732504550000|2024-11-25 03:15:50|||||||||2
1732504560000|2024-11-25 03:16:00|||||||||4
1732504570000|2024-11-25 03:16:10|||||||||5
1732504580000|2024-11-25 03:16:20|||||||||1
1732504590000|2024-11-25 03:16:30|||||||||5
1732504620000|2024-11-25 03:17:00|5996.02|5995.32|5995.9|5995.2|5996.02|5995.32|5995.9|5995.2|8
1732504630000|2024-11-25 03:17:10|5996.15|5995.45|5995.9|5995.2|5996.15|5995.45|5995.9|5995.2|12
1732504640000|2024-11-25 03:17:20|||||||||3
1732504660000|2024-11-25 03:17:40|||||||||2
1732504670000|2024-11-25 03:17:50|||||||||1
1732504690000|2024-11-25 03:18:10|||||||||3
1732504700000|2024-11-25 03:18:20|||||||||1
1732504710000|2024-11-25 03:18:30|||||||||1
1732504730000|2024-11-25 03:18:50|5996.4|5995.7|5996.15|5995.45|5996.4|5995.7|5996.15|5995.45|85
1732504740000|2024-11-25 03:19:00|||||||||4
1732504750000|2024-11-25 03:19:10|||||||||6
1732504760000|2024-11-25 03:19:20|||||||||1
1732504770000|2024-11-25 03:19:30|||||||||3
1732504780000|2024-11-25 03:19:40|||||||||2
1732504790000|2024-11-25 03:19:50|||||||||1
1732504800000|2024-11-25 03:20:00|||||||||2
1732504820000|2024-11-25 03:20:20|||||||||2
1732504860000|2024-11-25 03:21:00|||||||||4
1732504870000|2024-11-25 03:21:10|5996.02|5995.32|5995.9|5995.2|5996.02|5995.32|5995.9|5995.2|48
1732504880000|2024-11-25 03:21:20|5996.02|5995.32|5996.15|5995.45|5996.15|5995.45|5996.02|5995.32|20
1732504890000|2024-11-25 03:21:30|||||||||2
1732504900000|2024-11-25 03:21:40|||||||||2
1732504910000|2024-11-25 03:21:50|5996.02|5995.32|5995.9|5995.2|5996.02|5995.32|5995.9|5995.2|10
1732504920000|2024-11-25 03:22:00|||||||||3
1732504940000|2024-11-25 03:22:20|5995.77|5995.07|5995.65|5994.95|5995.77|5995.07|5995.65|5994.95|36
1732504950000|2024-11-25 03:22:30|5995.9|5995.2|5995.9|5995.2|5995.9|5995.2|5995.77|5995.07|12
1732504970000|2024-11-25 03:22:50|||||||||6
1732504980000|2024-11-25 03:23:00|||||||||2
1732504990000|2024-11-25 03:23:10|||||||||1
1732505000000|2024-11-25 03:23:20|||||||||34
1732505020000|2024-11-25 03:23:40|||||||||10
1732505040000|2024-11-25 03:24:00|||||||||2
1732505050000|2024-11-25 03:24:10|||||||||16
1732505070000|2024-11-25 03:24:30|||||||||10
1732505080000|2024-11-25 03:24:40|||||||||2
1732505100000|2024-11-25 03:25:00|||||||||9
1732505120000|2024-11-25 03:25:20|||||||||1
1732505140000|2024-11-25 03:25:40|5995.77|5995.07|5995.65|5994.95|5995.77|5995.07|5995.65|5994.95|18
1732505150000|2024-11-25 03:25:50|||||||||16
1732505180000|2024-11-25 03:26:20|5995.52|5994.82|5995.4|5994.7|5995.52|5994.82|5995.4|5994.7|101
1732505200000|2024-11-25 03:26:40|||||||||1
1732505220000|2024-11-25 03:27:00|5995.27|5994.57|5995.15|5994.45|5995.27|5994.57|5995.15|5994.45|28
1732505230000|2024-11-25 03:27:10|5995.27|5994.57|5995.15|5994.45|5995.4|5994.7|5995.15|5994.45|22
1732505240000|2024-11-25 03:27:20|||||||||7
1732505250000|2024-11-25 03:27:30|||||||||3
1732505260000|2024-11-25 03:27:40|5995.02|5994.32|5994.9|5994.2|5995.02|5994.32|5994.9|5994.2|27
1732505270000|2024-11-25 03:27:50|||||||||5
1732505290000|2024-11-25 03:28:10|||||||||32
1732505300000|2024-11-25 03:28:20|||||||||3
1732505310000|2024-11-25 03:28:30|||||||||3
1732505320000|2024-11-25 03:28:40|||||||||6
1732505340000|2024-11-25 03:29:00|5995.02|5994.32|5994.65|5993.95|5995.15|5994.45|5994.65|5993.95|102
1732505350000|2024-11-25 03:29:10|||||||||1
1732505360000|2024-11-25 03:29:20|||||||||7
1732505370000|2024-11-25 03:29:30|||||||||24
1732505390000|2024-11-25 03:29:50|||||||||2
1732505400000|2024-11-25 03:30:00|5994.52|5993.82|5994.4|5993.7|5994.52|5993.82|5994.4|5993.7|26
1732505410000|2024-11-25 03:30:10|||||||||4
1732505420000|2024-11-25 03:30:20|||||||||3
1732505430000|2024-11-25 03:30:30|5994.52|5993.82|5994.4|5993.7|5994.52|5993.82|5994.4|5993.7|20
1732505440000|2024-11-25 03:30:40|5994.52|5993.82|5994.65|5993.95|5994.65|5993.95|5994.52|5993.82|20
1732505450000|2024-11-25 03:30:50|||||||||9
1732505460000|2024-11-25 03:31:00|5994.52|5993.82|5994.4|5993.7|5994.52|5993.82|5994.4|5993.7|14
1732505470000|2024-11-25 03:31:10|5994.15|5993.45|5994.15|5993.45|5994.15|5993.45|5994.15|5993.45|5
1732505480000|2024-11-25 03:31:20|5994.02|5993.32|5993.9|5993.2|5994.15|5993.45|5993.9|5993.2|64
1732505490000|2024-11-25 03:31:30|||||||||17
1732505500000|2024-11-25 03:31:40|5993.77|5993.07|5993.9|5993.2|5993.9|5993.2|5993.65|5992.95|45
1732505510000|2024-11-25 03:31:50|||||||||5
1732505520000|2024-11-25 03:32:00|5994.02|5993.32|5993.9|5993.2|5994.15|5993.45|5993.9|5993.2|69
1732505530000|2024-11-25 03:32:10|5994.02|5993.32|5994.15|5993.45|5994.15|5993.45|5994.02|5993.32|22
1732505540000|2024-11-25 03:32:20|5994.02|5993.32|5993.9|5993.2|5994.02|5993.32|5993.9|5993.2|3
1732505550000|2024-11-25 03:32:30|5993.65|5992.95|5993.65|5992.95|5993.65|5992.95|5993.65|5992.95|26
1732505560000|2024-11-25 03:32:40|||||||||4
1732505570000|2024-11-25 03:32:50|||||||||2
1732505580000|2024-11-25 03:33:00|5993.77|5993.07|5993.77|5993.07|5993.77|5993.07|5993.77|5993.07|15
1732505590000|2024-11-25 03:33:10|5993.9|5993.2|5993.9|5993.2|5993.9|5993.2|5993.77|5993.07|24
1732505600000|2024-11-25 03:33:20|5993.65|5992.95|5993.65|5992.95|5993.65|5992.95|5993.65|5992.95|11
1732505610000|2024-11-25 03:33:30|5993.77|5993.07|5993.9|5993.2|5993.9|5993.2|5993.77|5993.07|22
1732505630000|2024-11-25 03:33:50|||||||||5
1732505640000|2024-11-25 03:34:00|||||||||2
1732505660000|2024-11-25 03:34:20|||||||||2
1732505690000|2024-11-25 03:34:50|||||||||7
1732505710000|2024-11-25 03:35:10|5993.65|5992.95|5993.65|5992.95|5993.65|5992.95|5993.65|5992.95|29
1732505720000|2024-11-25 03:35:20|5993.77|5993.07|5993.9|5993.2|5993.9|5993.2|5993.77|5993.07|9
1732505730000|2024-11-25 03:35:30|||||||||4
1732505750000|2024-11-25 03:35:50|||||||||8
1732505760000|2024-11-25 03:36:00|5994.15|5993.45|5994.15|5993.45|5994.15|5993.45|5994.02|5993.32|13
1732505770000|2024-11-25 03:36:10|5994.02|5993.32|5994.15|5993.45|5994.15|5993.45|5994.02|5993.32|2
1732505790000|2024-11-25 03:36:30|||||||||3
1732505800000|2024-11-25 03:36:40|||||||||26
1732505810000|2024-11-25 03:36:50|||||||||6
1732505820000|2024-11-25 03:37:00|5994.27|5993.57|5994.4|5993.7|5994.4|5993.7|5994.27|5993.57|4
1732505830000|2024-11-25 03:37:10|||||||||12
1732505850000|2024-11-25 03:37:30|5994.27|5993.57|5994.15|5993.45|5994.4|5993.7|5994.15|5993.45|30
1732505860000|2024-11-25 03:37:40|||||||||3
1732505870000|2024-11-25 03:37:50|5994.27|5993.57|5994.15|5993.45|5994.27|5993.57|5994.15|5993.45|9
1732505880000|2024-11-25 03:38:00|5994.27|5993.57|5994.15|5993.45|5994.27|5993.57|5994.15|5993.45|2
1732505890000|2024-11-25 03:38:10|||||||||1
1732505940000|2024-11-25 03:39:00|5994.02|5993.32|5994.02|5993.32|5994.15|5993.45|5993.9|5993.2|27
1732505950000|2024-11-25 03:39:10|5993.9|5993.2|5993.9|5993.2|5993.9|5993.2|5993.9|5993.2|0
1732505960000|2024-11-25 03:39:20|5994.02|5993.32|5994.15|5993.45|5994.15|5993.45|5994.02|5993.32|19
1732505970000|2024-11-25 03:39:30|||||||||1
1732505980000|2024-11-25 03:39:40|5994.02|5993.32|5994.02|5993.32|5994.15|5993.45|5993.9|5993.2|18
1732505990000|2024-11-25 03:39:50|5993.9|5993.2|5994.15|5993.45|5994.15|5993.45|5993.9|5993.2|7
1732506000000|2024-11-25 03:40:00|5994.02|5993.32|5994.15|5993.45|5994.15|5993.45|5994.02|5993.32|15
1732506020000|2024-11-25 03:40:20|5994.27|5993.57|5994.4|5993.7|5994.4|5993.7|5994.27|5993.57|13
1732506030000|2024-11-25 03:40:30|5994.27|5993.57|5994.4|5993.7|5994.4|5993.7|5994.15|5993.45|19
1732506040000|2024-11-25 03:40:40|5994.15|5993.45|5994.4|5993.7|5994.4|5993.7|5994.15|5993.45|9
1732506060000|2024-11-25 03:41:00|||||||||2
1732506090000|2024-11-25 03:41:30|5994.27|5993.57|5994.15|5993.45|5994.27|5993.57|5994.15|5993.45|32
1732506110000|2024-11-25 03:41:50|||||||||1
1732506120000|2024-11-25 03:42:00|||||||||3
1732506140000|2024-11-25 03:42:20|||||||||3
1732506150000|2024-11-25 03:42:30|5993.9|5993.2|5993.9|5993.2|5993.9|5993.2|5993.9|5993.2|5
1732506160000|2024-11-25 03:42:40|||||||||3
1732506170000|2024-11-25 03:42:50|5993.77|5993.07|5993.9|5993.2|5993.9|5993.2|5993.65|5992.95|31
1732506180000|2024-11-25 03:43:00|5993.65|5992.95|5993.65|5992.95|5993.65|5992.95|5993.65|5992.95|7
1732506190000|2024-11-25 03:43:10|5993.77|5993.07|5993.9|5993.2|5993.9|5993.2|5993.77|5993.07|30
1732506210000|2024-11-25 03:43:30|||||||||11
1732506230000|2024-11-25 03:43:50|5993.77|5993.07|5993.77|5993.07|5993.9|5993.2|5993.65|5992.95|14
1732506240000|2024-11-25 03:44:00|5993.65|5992.95|5993.65|5992.95|5993.77|5993.07|5993.65|5992.95|11
1732506250000|2024-11-25 03:44:10|5993.77|5993.07|5993.77|5993.07|5993.9|5993.2|5993.77|5993.07|8
1732506260000|2024-11-25 03:44:20|5993.9|5993.2|5993.9|5993.2|5993.9|5993.2|5993.9|5993.2|1
1732506290000|2024-11-25 03:44:50|5993.77|5993.07|5993.65|5992.95|5993.9|5993.2|5993.65|5992.95|15
1732506300000|2024-11-25 03:45:00|5993.77|5993.07|5993.77|5993.07|5993.9|5993.2|5993.65|5992.95|13
1732506310000|2024-11-25 03:45:10|5993.9|5993.2|5993.9|5993.2|5993.9|5993.2|5993.65|5992.95|9
1732506340000|2024-11-25 03:45:40|||||||||2
1732506350000|2024-11-25 03:45:50|||||||||4
1732506360000|2024-11-25 03:46:00|||||||||8
1732506410000|2024-11-25 03:46:50|||||||||24
1732506420000|2024-11-25 03:47:00|||||||||8
1732506450000|2024-11-25 03:47:30|5994.02|5993.32|5994.15|5993.45|5994.15|5993.45|5994.02|5993.32|22
1732506460000|2024-11-25 03:47:40|5994.4|5993.7|5994.15|5993.45|5994.4|5993.7|5994.15|5993.45|26
1732506520000|2024-11-25 03:48:40|||||||||4
1732506530000|2024-11-25 03:48:50|5994.4|5993.7|5994.4|5993.7|5994.4|5993.7|5994.4|5993.7|10
1732506550000|2024-11-25 03:49:10|5994.65|5993.95|5994.65|5993.95|5994.65|5993.95|5994.4|5993.7|56
1732506560000|2024-11-25 03:49:20|||||||||10
1732506570000|2024-11-25 03:49:30|5994.52|5993.82|5994.4|5993.7|5994.65|5993.95|5994.4|5993.7|19
1732506580000|2024-11-25 03:49:40|5994.52|5993.82|5994.65|5993.95|5994.65|5993.95|5994.52|5993.82|5
1732506590000|2024-11-25 03:49:50|||||||||11
1732506600000|2024-11-25 03:50:00|5994.52|5993.82|5994.4|5993.7|5994.52|5993.82|5994.4|5993.7|6
1732506620000|2024-11-25 03:50:20|5994.52|5993.82|5994.4|5993.7|5994.65|5993.95|5994.4|5993.7|18
1732506670000|2024-11-25 03:51:10|||||||||3
1732506680000|2024-11-25 03:51:20|5994.52|5993.82|5994.4|5993.7|5994.52|5993.82|5994.4|5993.7|10
1732506690000|2024-11-25 03:51:30|5994.52|5993.82|5994.4|5993.7|5994.52|5993.82|5994.4|5993.7|3
1732506720000|2024-11-25 03:52:00|||||||||5
1732506730000|2024-11-25 03:52:10|5994.52|5993.82|5994.65|5993.95|5994.65|5993.95|5994.52|5993.82|1
1732506740000|2024-11-25 03:52:20|5994.52|5993.82|5994.4|5993.7|5994.52|5993.82|5994.4|5993.7|14
1732506770000|2024-11-25 03:52:50|||||||||2
1732506780000|2024-11-25 03:53:00|5994.52|5993.82|5994.4|5993.7|5994.52|5993.82|5994.4|5993.7|9
1732506800000|2024-11-25 03:53:20|||||||||1
1732506810000|2024-11-25 03:53:30|||||||||12
1732506820000|2024-11-25 03:53:40|5994.52|5993.82|5994.65|5993.95|5994.65|5993.95|5994.4|5993.7|1
1732506830000|2024-11-25 03:53:50|||||||||1
1732506840000|2024-11-25 03:54:00|||||||||1
1732506850000|2024-11-25 03:54:10|||||||||5
1732506860000|2024-11-25 03:54:20|||||||||5
1732506870000|2024-11-25 03:54:30|||||||||2
1732506880000|2024-11-25 03:54:40|5994.4|5993.7|5994.4|5993.7|5994.4|5993.7|5994.4|5993.7|16
1732506900000|2024-11-25 03:55:00|5994.52|5993.82|5994.65|5993.95|5994.65|5993.95|5994.4|5993.7|33
1732506920000|2024-11-25 03:55:20|||||||||1
1732506950000|2024-11-25 03:55:50|||||||||2
1732506970000|2024-11-25 03:56:10|||||||||4
1732507030000|2024-11-25 03:57:10|||||||||2
1732507060000|2024-11-25 03:57:40|||||||||45
1732507070000|2024-11-25 03:57:50|5994.77|5994.07|5994.77|5994.07|5994.77|5994.07|5994.77|5994.07|22
1732507080000|2024-11-25 03:58:00|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|7
1732507100000|2024-11-25 03:58:20|||||||||4
1732507110000|2024-11-25 03:58:30|||||||||1
1732507130000|2024-11-25 03:58:50|||||||||2
1732507140000|2024-11-25 03:59:00|5995.15|5994.45|5994.9|5994.2|5995.15|5994.45|5994.9|5994.2|31
1732507160000|2024-11-25 03:59:20|||||||||28
1732507190000|2024-11-25 03:59:50|5994.77|5994.07|5994.65|5993.95|5994.77|5994.07|5994.65|5993.95|66
1732507200000|2024-11-25 04:00:00|5994.9|5994.2|5994.65|5993.95|5994.9|5994.2|5994.65|5993.95|35
1732507210000|2024-11-25 04:00:10|||||||||18
1732507220000|2024-11-25 04:00:20|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.65|5993.95|40
1732507230000|2024-11-25 04:00:30|5994.65|5993.95|5994.77|5994.07|5994.77|5994.07|5994.65|5993.95|16
1732507240000|2024-11-25 04:00:40|5994.65|5993.95|5994.65|5993.95|5994.77|5994.07|5994.65|5993.95|5
1732507260000|2024-11-25 04:01:00|||||||||1
1732507270000|2024-11-25 04:01:10|5994.9|5994.2|5994.65|5993.95|5994.9|5994.2|5994.65|5993.95|31
1732507280000|2024-11-25 04:01:20|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.77|5994.07|14
1732507290000|2024-11-25 04:01:30|||||||||1
1732507330000|2024-11-25 04:02:10|||||||||1
1732507370000|2024-11-25 04:02:50|||||||||1
1732507390000|2024-11-25 04:03:10|5995.02|5994.32|5995.02|5994.32|5995.02|5994.32|5995.02|5994.32|38
1732507400000|2024-11-25 04:03:20|5994.9|5994.2|5995.02|5994.32|5995.02|5994.32|5994.9|5994.2|13
1732507410000|2024-11-25 04:03:30|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|4
1732507420000|2024-11-25 04:03:40|5995.02|5994.32|5995.15|5994.45|5995.15|5994.45|5995.02|5994.32|12
1732507430000|2024-11-25 04:03:50|5995.02|5994.32|5994.9|5994.2|5995.15|5994.45|5994.9|5994.2|21
1732507440000|2024-11-25 04:04:00|5995.02|5994.32|5994.9|5994.2|5995.02|5994.32|5994.9|5994.2|1
1732507470000|2024-11-25 04:04:30|5995.02|5994.32|5995.15|5994.45|5995.15|5994.45|5994.9|5994.2|41
1732507480000|2024-11-25 04:04:40|||||||||3
1732507500000|2024-11-25 04:05:00|5994.9|5994.2|5995.15|5994.45|5995.15|5994.45|5994.9|5994.2|54
1732507510000|2024-11-25 04:05:10|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|118
1732507520000|2024-11-25 04:05:20|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.27|5994.57|37
1732507530000|2024-11-25 04:05:30|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|5
1732507550000|2024-11-25 04:05:50|5995.27|5994.57|5994.9|5994.2|5995.27|5994.57|5994.9|5994.2|38
1732507560000|2024-11-25 04:06:00|5995.02|5994.32|5995.15|5994.45|5995.15|5994.45|5994.9|5994.2|12
1732507590000|2024-11-25 04:06:30|||||||||1
1732507610000|2024-11-25 04:06:50|5995.02|5994.32|5995.02|5994.32|5995.02|5994.32|5995.02|5994.32|13
1732507620000|2024-11-25 04:07:00|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|0
1732507630000|2024-11-25 04:07:10|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|7
1732507640000|2024-11-25 04:07:20|5995.02|5994.32|5994.9|5994.2|5995.02|5994.32|5994.9|5994.2|10
1732507650000|2024-11-25 04:07:30|||||||||3
1732507680000|2024-11-25 04:08:00|5995.15|5994.45|5994.9|5994.2|5995.15|5994.45|5994.9|5994.2|11
1732507700000|2024-11-25 04:08:20|||||||||1
1732507710000|2024-11-25 04:08:30|5994.65|5993.95|5994.65|5993.95|5994.77|5994.07|5994.65|5993.95|40
1732507720000|2024-11-25 04:08:40|||||||||1
1732507730000|2024-11-25 04:08:50|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.65|5993.95|7
1732507750000|2024-11-25 04:09:10|5994.77|5994.07|5994.77|5994.07|5994.9|5994.2|5994.65|5993.95|16
1732507760000|2024-11-25 04:09:20|5994.65|5993.95|5994.77|5994.07|5994.77|5994.07|5994.65|5993.95|4
1732507770000|2024-11-25 04:09:30|5994.65|5993.95|5994.65|5993.95|5994.9|5994.2|5994.65|5993.95|7
1732507780000|2024-11-25 04:09:40|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.77|5994.07|16
1732507790000|2024-11-25 04:09:50|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.65|5993.95|15
1732507810000|2024-11-25 04:10:10|||||||||11
1732507860000|2024-11-25 04:11:00|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.65|5993.95|30
1732507870000|2024-11-25 04:11:10|5994.77|5994.07|5994.77|5994.07|5994.77|5994.07|5994.65|5993.95|17
1732507880000|2024-11-25 04:11:20|5994.9|5994.2|5994.65|5993.95|5994.9|5994.2|5994.65|5993.95|12
1732507890000|2024-11-25 04:11:30|5994.52|5993.82|5994.4|5993.7|5994.65|5993.95|5994.4|5993.7|37
1732507900000|2024-11-25 04:11:40|||||||||1
1732507910000|2024-11-25 04:11:50|5994.65|5993.95|5994.65|5993.95|5994.65|5993.95|5994.65|5993.95|2
1732507930000|2024-11-25 04:12:10|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.65|5993.95|45
1732507950000|2024-11-25 04:12:30|||||||||9
1732507960000|2024-11-25 04:12:40|5995.02|5994.32|5995.15|5994.45|5995.15|5994.45|5995.02|5994.32|14
1732507970000|2024-11-25 04:12:50|5995.02|5994.32|5995.02|5994.32|5995.15|5994.45|5994.9|5994.2|25
1732507980000|2024-11-25 04:13:00|5995.15|5994.45|5994.9|5994.2|5995.15|5994.45|5994.9|5994.2|27
1732507990000|2024-11-25 04:13:10|5995.02|5994.32|5995.15|5994.45|5995.15|5994.45|5995.02|5994.32|12
1732508000000|2024-11-25 04:13:20|5995.02|5994.32|5994.9|5994.2|5995.15|5994.45|5994.9|5994.2|27
1732508030000|2024-11-25 04:13:50|||||||||1
1732508040000|2024-11-25 04:14:00|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.65|5993.95|21
1732508060000|2024-11-25 04:14:20|5995.02|5994.32|5995.02|5994.32|5995.02|5994.32|5995.02|5994.32|5
1732508070000|2024-11-25 04:14:30|5995.15|5994.45|5994.9|5994.2|5995.15|5994.45|5994.9|5994.2|7
1732508100000|2024-11-25 04:15:00|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.77|5994.07|14
1732508120000|2024-11-25 04:15:20|5995.15|5994.45|5995.02|5994.32|5995.15|5994.45|5994.9|5994.2|24
1732508130000|2024-11-25 04:15:30|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|1
1732508150000|2024-11-25 04:15:50|5995.02|5994.32|5994.9|5994.2|5995.02|5994.32|5994.9|5994.2|20
1732508170000|2024-11-25 04:16:10|5994.77|5994.07|5994.65|5993.95|5994.77|5994.07|5994.65|5993.95|12
1732508190000|2024-11-25 04:16:30|5994.77|5994.07|5994.65|5993.95|5994.77|5994.07|5994.65|5993.95|14
1732508200000|2024-11-25 04:16:40|5994.77|5994.07|5994.65|5993.95|5994.77|5994.07|5994.65|5993.95|5
1732508210000|2024-11-25 04:16:50|5994.77|5994.07|5994.77|5994.07|5994.9|5994.2|5994.65|5993.95|4
1732508220000|2024-11-25 04:17:00|5994.65|5993.95|5994.65|5993.95|5994.9|5994.2|5994.65|5993.95|40
1732508230000|2024-11-25 04:17:10|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.77|5994.07|23
1732508240000|2024-11-25 04:17:20|||||||||1
1732508250000|2024-11-25 04:17:30|||||||||5
1732508290000|2024-11-25 04:18:10|||||||||2
1732508330000|2024-11-25 04:18:50|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.77|5994.07|19
1732508340000|2024-11-25 04:19:00|5994.77|5994.07|5994.65|5993.95|5994.77|5994.07|5994.65|5993.95|3
1732508410000|2024-11-25 04:20:10|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.77|5994.07|28
1732508450000|2024-11-25 04:20:50|5995.02|5994.32|5994.9|5994.2|5995.15|5994.45|5994.9|5994.2|30
1732508470000|2024-11-25 04:21:10|5995.02|5994.32|5995.15|5994.45|5995.15|5994.45|5994.9|5994.2|4
1732508480000|2024-11-25 04:21:20|||||||||2
1732508500000|2024-11-25 04:21:40|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|7
1732508510000|2024-11-25 04:21:50|5995.02|5994.32|5994.9|5994.2|5995.02|5994.32|5994.9|5994.2|15
1732508520000|2024-11-25 04:22:00|5995.02|5994.32|5995.15|5994.45|5995.15|5994.45|5995.02|5994.32|11
1732508530000|2024-11-25 04:22:10|||||||||6
1732508570000|2024-11-25 04:22:50|||||||||5
1732508610000|2024-11-25 04:23:30|||||||||1
1732508630000|2024-11-25 04:23:50|||||||||20
1732508650000|2024-11-25 04:24:10|5994.9|5994.2|5995.15|5994.45|5995.15|5994.45|5994.9|5994.2|41
1732508670000|2024-11-25 04:24:30|5995.02|5994.32|5995.15|5994.45|5995.15|5994.45|5995.02|5994.32|8
1732508690000|2024-11-25 04:24:50|||||||||32
1732508710000|2024-11-25 04:25:10|5995.02|5994.32|5995.02|5994.32|5995.02|5994.32|5995.02|5994.32|18
1732508720000|2024-11-25 04:25:20|5994.9|5994.2|5995.15|5994.45|5995.15|5994.45|5994.9|5994.2|16
1732508750000|2024-11-25 04:25:50|||||||||1
1732508760000|2024-11-25 04:26:00|||||||||11
1732508860000|2024-11-25 04:27:40|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.27|5994.57|68
1732508890000|2024-11-25 04:28:10|||||||||83
1732508940000|2024-11-25 04:29:00|||||||||19
1732508950000|2024-11-25 04:29:10|5995.65|5994.95|5995.65|5994.95|5995.65|5994.95|5995.65|5994.95|26
1732508960000|2024-11-25 04:29:20|||||||||67
1732508970000|2024-11-25 04:29:30|||||||||1
1732509000000|2024-11-25 04:30:00|||||||||29
1732509050000|2024-11-25 04:30:50|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|71
1732509070000|2024-11-25 04:31:10|5995.52|5994.82|5995.15|5994.45|5995.52|5994.82|5995.15|5994.45|56
1732509080000|2024-11-25 04:31:20|5995.4|5994.7|5995.15|5994.45|5995.4|5994.7|5995.15|5994.45|9
1732509090000|2024-11-25 04:31:30|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.27|5994.57|8
1732509100000|2024-11-25 04:31:40|||||||||1
1732509120000|2024-11-25 04:32:00|5995.52|5994.82|5995.65|5994.95|5995.65|5994.95|5995.52|5994.82|39
1732509130000|2024-11-25 04:32:10|||||||||1
1732509140000|2024-11-25 04:32:20|5995.4|5994.7|5995.4|5994.7|5995.52|5994.82|5995.4|5994.7|12
1732509150000|2024-11-25 04:32:30|||||||||2
1732509180000|2024-11-25 04:33:00|||||||||6
1732509220000|2024-11-25 04:33:40|5995.52|5994.82|5995.15|5994.45|5995.52|5994.82|5995.15|5994.45|59
1732509230000|2024-11-25 04:33:50|5995.02|5994.32|5994.9|5994.2|5995.02|5994.32|5994.9|5994.2|30
1732509240000|2024-11-25 04:34:00|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|4
1732509250000|2024-11-25 04:34:10|||||||||1
1732509290000|2024-11-25 04:34:50|||||||||19
1732509310000|2024-11-25 04:35:10|5995.27|5994.57|5995.27|5994.57|5995.27|5994.57|5995.27|5994.57|0
1732509320000|2024-11-25 04:35:20|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|37
1732509340000|2024-11-25 04:35:40|||||||||6
1732509350000|2024-11-25 04:35:50|||||||||7
1732509400000|2024-11-25 04:36:40|||||||||24
1732509410000|2024-11-25 04:36:50|||||||||2
1732509440000|2024-11-25 04:37:20|||||||||10
1732509500000|2024-11-25 04:38:20|||||||||67
1732509520000|2024-11-25 04:38:40|5995.27|5994.57|5995.15|5994.45|5995.27|5994.57|5995.15|5994.45|17
1732509530000|2024-11-25 04:38:50|||||||||1
1732509540000|2024-11-25 04:39:00|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|29
1732509550000|2024-11-25 04:39:10|5995.02|5994.32|5995.15|5994.45|5995.15|5994.45|5995.02|5994.32|2
1732509570000|2024-11-25 04:39:30|5995.02|5994.32|5995.02|5994.32|5995.02|5994.32|5995.02|5994.32|22
1732509580000|2024-11-25 04:39:40|5994.9|5994.2|5995.15|5994.45|5995.15|5994.45|5994.9|5994.2|4
1732509590000|2024-11-25 04:39:50|||||||||2
1732509600000|2024-11-25 04:40:00|||||||||1
1732509610000|2024-11-25 04:40:10|5995.27|5994.57|5995.27|5994.57|5995.27|5994.57|5995.27|5994.57|0
1732509620000|2024-11-25 04:40:20|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|19
1732509670000|2024-11-25 04:41:10|5995.02|5994.32|5995.15|5994.45|5995.15|5994.45|5995.02|5994.32|19
1732509690000|2024-11-25 04:41:30|||||||||9
1732509770000|2024-11-25 04:42:50|||||||||7
1732509780000|2024-11-25 04:43:00|||||||||1
1732509830000|2024-11-25 04:43:50|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.27|5994.57|26
1732509840000|2024-11-25 04:44:00|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.27|5994.57|9
1732509900000|2024-11-25 04:45:00|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|81
1732509910000|2024-11-25 04:45:10|||||||||8
1732509920000|2024-11-25 04:45:20|||||||||5
1732509960000|2024-11-25 04:46:00|5995.27|5994.57|5995.27|5994.57|5995.4|5994.7|5995.15|5994.45|24
1732509970000|2024-11-25 04:46:10|5995.4|5994.7|5995.15|5994.45|5995.4|5994.7|5995.15|5994.45|4
1732509980000|2024-11-25 04:46:20|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.27|5994.57|25
1732510040000|2024-11-25 04:47:20|5995.52|5994.82|5995.4|5994.7|5995.52|5994.82|5995.4|5994.7|96
1732510050000|2024-11-25 04:47:30|5995.52|5994.82|5995.4|5994.7|5995.52|5994.82|5995.4|5994.7|20
1732510100000|2024-11-25 04:48:20|5995.27|5994.57|5995.27|5994.57|5995.27|5994.57|5995.27|5994.57|19
1732510110000|2024-11-25 04:48:30|5995.15|5994.45|5995.27|5994.57|5995.27|5994.57|5995.15|5994.45|11
1732510120000|2024-11-25 04:48:40|5995.4|5994.7|5995.15|5994.45|5995.4|5994.7|5995.15|5994.45|5
1732510130000|2024-11-25 04:48:50|5995.02|5994.32|5994.9|5994.2|5995.02|5994.32|5994.9|5994.2|26
1732510140000|2024-11-25 04:49:00|5995.02|5994.32|5994.9|5994.2|5995.02|5994.32|5994.9|5994.2|12
1732510150000|2024-11-25 04:49:10|||||||||2
1732510160000|2024-11-25 04:49:20|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.77|5994.07|41
1732510200000|2024-11-25 04:50:00|5994.77|5994.07|5994.65|5993.95|5994.77|5994.07|5994.65|5993.95|37
1732510210000|2024-11-25 04:50:10|5994.77|5994.07|5994.65|5993.95|5994.77|5994.07|5994.65|5993.95|4
1732510240000|2024-11-25 04:50:40|5994.52|5993.82|5994.65|5993.95|5994.65|5993.95|5994.52|5993.82|30
1732510250000|2024-11-25 04:50:50|||||||||2
1732510260000|2024-11-25 04:51:00|||||||||1
1732510280000|2024-11-25 04:51:20|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|9
1732510310000|2024-11-25 04:51:50|5994.77|5994.07|5994.77|5994.07|5994.77|5994.07|5994.65|5993.95|14
1732510320000|2024-11-25 04:52:00|5994.9|5994.2|5994.65|5993.95|5994.9|5994.2|5994.65|5993.95|10
1732510330000|2024-11-25 04:52:10|5994.77|5994.07|5994.77|5994.07|5994.77|5994.07|5994.77|5994.07|2
1732510340000|2024-11-25 04:52:20|5994.9|5994.2|5994.77|5994.07|5994.9|5994.2|5994.77|5994.07|9
1732510350000|2024-11-25 04:52:30|5994.65|5993.95|5994.9|5994.2|5994.9|5994.2|5994.65|5993.95|11
1732510360000|2024-11-25 04:52:40|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.65|5993.95|4
1732510420000|2024-11-25 04:53:40|||||||||3
1732510490000|2024-11-25 04:54:50|5994.77|5994.07|5994.65|5993.95|5994.77|5994.07|5994.65|5993.95|16
1732510500000|2024-11-25 04:55:00|5994.77|5994.07|5994.65|5993.95|5994.77|5994.07|5994.65|5993.95|6
1732510520000|2024-11-25 04:55:20|5994.77|5994.07|5994.65|5993.95|5994.77|5994.07|5994.65|5993.95|18
1732510530000|2024-11-25 04:55:30|5994.77|5994.07|5994.77|5994.07|5994.77|5994.07|5994.77|5994.07|4
1732510540000|2024-11-25 04:55:40|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|0
1732510560000|2024-11-25 04:56:00|||||||||2
1732510600000|2024-11-25 04:56:40|||||||||3
1732510620000|2024-11-25 04:57:00|5994.77|5994.07|5994.65|5993.95|5994.9|5994.2|5994.65|5993.95|12
1732510640000|2024-11-25 04:57:20|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.65|5993.95|5
1732510700000|2024-11-25 04:58:20|||||||||22
1732510760000|2024-11-25 04:59:20|5995.02|5994.32|5995.15|5994.45|5995.15|5994.45|5995.02|5994.32|9
1732510770000|2024-11-25 04:59:30|5995.02|5994.32|5994.9|5994.2|5995.02|5994.32|5994.9|5994.2|5
1732510780000|2024-11-25 04:59:40|||||||||18
1732510800000|2024-11-25 05:00:00|5994.65|5993.95|5994.65|5993.95|5994.65|5993.95|5994.65|5993.95|27
1732510820000|2024-11-25 05:00:20|5994.77|5994.07|5994.77|5994.07|5994.9|5994.2|5994.65|5993.95|17
1732510830000|2024-11-25 05:00:30|5994.65|5993.95|5994.65|5993.95|5994.65|5993.95|5994.65|5993.95|0
1732510840000|2024-11-25 05:00:40|||||||||1
1732510860000|2024-11-25 05:01:00|5994.52|5993.82|5994.4|5993.7|5994.52|5993.82|5994.4|5993.7|37
1732510870000|2024-11-25 05:01:10|5994.65|5993.95|5994.65|5993.95|5994.65|5993.95|5994.65|5993.95|19
1732510890000|2024-11-25 05:01:30|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|5994.77|5994.07|45
1732510900000|2024-11-25 05:01:40|||||||||1
1732510910000|2024-11-25 05:01:50|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.77|5994.07|9
1732510920000|2024-11-25 05:02:00|5994.77|5994.07|5994.77|5994.07|5994.77|5994.07|5994.65|5993.95|7
1732510930000|2024-11-25 05:02:10|5994.65|5993.95|5994.9|5994.2|5994.9|5994.2|5994.65|5993.95|1
1732510940000|2024-11-25 05:02:20|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.77|5994.07|8
1732510950000|2024-11-25 05:02:30|5995.02|5994.32|5994.9|5994.2|5995.02|5994.32|5994.9|5994.2|13
1732510960000|2024-11-25 05:02:40|||||||||2
1732510980000|2024-11-25 05:03:00|||||||||1
1732510990000|2024-11-25 05:03:10|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.77|5994.07|22
1732511010000|2024-11-25 05:03:30|5994.77|5994.07|5994.65|5993.95|5994.77|5994.07|5994.65|5993.95|5
1732511070000|2024-11-25 05:04:30|5994.77|5994.07|5994.65|5993.95|5994.77|5994.07|5994.65|5993.95|29
1732511080000|2024-11-25 05:04:40|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.65|5993.95|6
1732511090000|2024-11-25 05:04:50|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.77|5994.07|2
1732511120000|2024-11-25 05:05:20|||||||||1
1732511130000|2024-11-25 05:05:30|||||||||12
1732511150000|2024-11-25 05:05:50|||||||||1
1732511160000|2024-11-25 05:06:00|5995.02|5994.32|5995.15|5994.45|5995.15|5994.45|5995.02|5994.32|5
1732511170000|2024-11-25 05:06:10|5995.02|5994.32|5995.15|5994.45|5995.15|5994.45|5994.9|5994.2|13
1732511190000|2024-11-25 05:06:30|5995.02|5994.32|5994.9|5994.2|5995.02|5994.32|5994.9|5994.2|3
1732511220000|2024-11-25 05:07:00|5994.77|5994.07|5994.65|5993.95|5994.77|5994.07|5994.65|5993.95|24
1732511230000|2024-11-25 05:07:10|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.77|5994.07|9
1732511250000|2024-11-25 05:07:30|5994.77|5994.07|5994.65|5993.95|5994.77|5994.07|5994.65|5993.95|8
1732511280000|2024-11-25 05:08:00|5994.77|5994.07|5994.77|5994.07|5994.9|5994.2|5994.77|5994.07|29
1732511290000|2024-11-25 05:08:10|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|0
1732511300000|2024-11-25 05:08:20|||||||||1
1732511310000|2024-11-25 05:08:30|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.65|5993.95|6
1732511320000|2024-11-25 05:08:40|5994.77|5994.07|5994.65|5993.95|5994.77|5994.07|5994.65|5993.95|2
1732511330000|2024-11-25 05:08:50|||||||||3
1732511340000|2024-11-25 05:09:00|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.77|5994.07|23
1732511370000|2024-11-25 05:09:30|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.77|5994.07|6
1732511380000|2024-11-25 05:09:40|||||||||5
1732511400000|2024-11-25 05:10:00|5994.77|5994.07|5995.02|5994.32|5995.02|5994.32|5994.77|5994.07|28
1732511410000|2024-11-25 05:10:10|5995.15|5994.45|5994.9|5994.2|5995.15|5994.45|5994.9|5994.2|7
1732511420000|2024-11-25 05:10:20|5995.02|5994.32|5994.9|5994.2|5995.02|5994.32|5994.9|5994.2|12
1732511430000|2024-11-25 05:10:30|5994.77|5994.07|5994.65|5993.95|5994.77|5994.07|5994.65|5993.95|13
1732511440000|2024-11-25 05:10:40|5994.52|5993.82|5994.27|5993.57|5994.52|5993.82|5994.27|5993.57|62
1732511450000|2024-11-25 05:10:50|5994.4|5993.7|5994.4|5993.7|5994.4|5993.7|5994.4|5993.7|10
1732511460000|2024-11-25 05:11:00|||||||||7
1732511470000|2024-11-25 05:11:10|5994.52|5993.82|5994.65|5993.95|5994.65|5993.95|5994.4|5993.7|28
1732511480000|2024-11-25 05:11:20|5994.77|5994.07|5994.77|5994.07|5994.9|5994.2|5994.77|5994.07|20
1732511490000|2024-11-25 05:11:30|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|5994.77|5994.07|0
1732511510000|2024-11-25 05:11:50|||||||||2
1732511520000|2024-11-25 05:12:00|||||||||1
1732511530000|2024-11-25 05:12:10|||||||||1
1732511540000|2024-11-25 05:12:20|||||||||1
1732511550000|2024-11-25 05:12:30|||||||||14
1732511560000|2024-11-25 05:12:40|||||||||1
1732511570000|2024-11-25 05:12:50|||||||||1
1732511580000|2024-11-25 05:13:00|||||||||3
1732511590000|2024-11-25 05:13:10|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.77|5994.07|19
1732511620000|2024-11-25 05:13:40|||||||||4
1732511630000|2024-11-25 05:13:50|5995.02|5994.32|5994.9|5994.2|5995.02|5994.32|5994.9|5994.2|19
1732511640000|2024-11-25 05:14:00|5995.02|5994.32|5995.15|5994.45|5995.15|5994.45|5995.02|5994.32|6
1732511650000|2024-11-25 05:14:10|5995.02|5994.32|5994.9|5994.2|5995.02|5994.32|5994.9|5994.2|16
1732511680000|2024-11-25 05:14:40|||||||||1
1732511690000|2024-11-25 05:14:50|5994.77|5994.07|5994.65|5993.95|5994.9|5994.2|5994.65|5993.95|31
1732511710000|2024-11-25 05:15:10|5994.52|5993.82|5994.65|5993.95|5994.65|5993.95|5994.52|5993.82|24
1732511720000|2024-11-25 05:15:20|5994.77|5994.07|5994.77|5994.07|5994.77|5994.07|5994.65|5993.95|19
1732511730000|2024-11-25 05:15:30|5994.65|5993.95|5994.9|5994.2|5994.9|5994.2|5994.65|5993.95|4
1732511740000|2024-11-25 05:15:40|5994.77|5994.07|5994.77|5994.07|5994.77|5994.07|5994.77|5994.07|3
1732511750000|2024-11-25 05:15:50|5994.65|5993.95|5994.9|5994.2|5994.9|5994.2|5994.65|5993.95|14
1732511760000|2024-11-25 05:16:00|5994.77|5994.07|5994.65|5993.95|5994.77|5994.07|5994.65|5993.95|11
1732511780000|2024-11-25 05:16:20|||||||||1
1732511820000|2024-11-25 05:17:00|||||||||17
1732511840000|2024-11-25 05:17:20|||||||||27
1732511850000|2024-11-25 05:17:30|5994.4|5993.7|5994.65|5993.95|5994.65|5993.95|5994.4|5993.7|14
1732511860000|2024-11-25 05:17:40|5994.52|5993.82|5994.4|5993.7|5994.65|5993.95|5994.4|5993.7|20
1732511870000|2024-11-25 05:17:50|5994.15|5993.45|5994.15|5993.45|5994.15|5993.45|5994.15|5993.45|31
1732511880000|2024-11-25 05:18:00|||||||||1
1732511910000|2024-11-25 05:18:30|||||||||7
1732511920000|2024-11-25 05:18:40|||||||||2
1732511940000|2024-11-25 05:19:00|5994.02|5993.32|5994.15|5993.45|5994.15|5993.45|5993.9|5993.2|57
1732511990000|2024-11-25 05:19:50|5994.02|5993.32|5994.15|5993.45|5994.15|5993.45|5993.9|5993.2|28
1732512000000|2024-11-25 05:20:00|5994.02|5993.32|5994.15|5993.45|5994.15|5993.45|5994.02|5993.32|3
1732512010000|2024-11-25 05:20:10|5994.02|5993.32|5994.15|5993.45|5994.15|5993.45|5994.02|5993.32|9
1732512020000|2024-11-25 05:20:20|5994.02|5993.32|5993.9|5993.2|5994.02|5993.32|5993.9|5993.2|8
1732512030000|2024-11-25 05:20:30|||||||||1
1732512040000|2024-11-25 05:20:40|||||||||4
1732512050000|2024-11-25 05:20:50|||||||||1
1732512090000|2024-11-25 05:21:30|||||||||17
1732512110000|2024-11-25 05:21:50|5994.15|5993.45|5993.9|5993.2|5994.15|5993.45|5993.9|5993.2|67
1732512120000|2024-11-25 05:22:00|5994.02|5993.32|5993.77|5993.07|5994.02|5993.32|5993.65|5992.95|38
1732512130000|2024-11-25 05:22:10|5993.9|5993.2|5993.9|5993.2|5993.9|5993.2|5993.9|5993.2|8
1732512140000|2024-11-25 05:22:20|||||||||3
1732512160000|2024-11-25 05:22:40|5993.77|5993.07|5993.9|5993.2|5993.9|5993.2|5993.77|5993.07|16
1732512180000|2024-11-25 05:23:00|||||||||9
1732512190000|2024-11-25 05:23:10|||||||||1
1732512200000|2024-11-25 05:23:20|||||||||2
1732512220000|2024-11-25 05:23:40|||||||||14
1732512230000|2024-11-25 05:23:50|||||||||1
1732512250000|2024-11-25 05:24:10|||||||||6
1732512270000|2024-11-25 05:24:30|5994.02|5993.32|5994.15|5993.45|5994.15|5993.45|5993.9|5993.2|44
1732512280000|2024-11-25 05:24:40|5993.9|5993.2|5993.9|5993.2|5993.9|5993.2|5993.9|5993.2|7
1732512300000|2024-11-25 05:25:00|||||||||18
1732512310000|2024-11-25 05:25:10|5993.77|5993.07|5993.77|5993.07|5993.9|5993.2|5993.65|5992.95|61
1732512320000|2024-11-25 05:25:20|5993.9|5993.2|5993.9|5993.2|5993.9|5993.2|5993.77|5993.07|34
1732512330000|2024-11-25 05:25:30|||||||||2
1732512360000|2024-11-25 05:26:00|5993.77|5993.07|5993.65|5992.95|5993.9|5993.2|5993.65|5992.95|27
1732512370000|2024-11-25 05:26:10|||||||||1
1732512380000|2024-11-25 05:26:20|||||||||2
1732512390000|2024-11-25 05:26:30|||||||||8
1732512400000|2024-11-25 05:26:40|5993.9|5993.2|5993.77|5993.07|5993.9|5993.2|5993.77|5993.07|35
1732512410000|2024-11-25 05:26:50|5993.65|5992.95|5993.9|5993.2|5993.9|5993.2|5993.65|5992.95|16
1732512420000|2024-11-25 05:27:00|5993.77|5993.07|5993.9|5993.2|5993.9|5993.2|5993.77|5993.07|10
1732512430000|2024-11-25 05:27:10|||||||||1
1732512440000|2024-11-25 05:27:20|||||||||4
1732512450000|2024-11-25 05:27:30|5993.65|5992.95|5993.9|5993.2|5993.9|5993.2|5993.65|5992.95|27
1732512460000|2024-11-25 05:27:40|||||||||10
1732512470000|2024-11-25 05:27:50|||||||||3
1732512480000|2024-11-25 05:28:00|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|219
1732512490000|2024-11-25 05:28:10|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.77|5994.07|35
1732512500000|2024-11-25 05:28:20|||||||||6
1732512510000|2024-11-25 05:28:30|5994.65|5993.95|5994.65|5993.95|5994.65|5993.95|5994.65|5993.95|86
1732512520000|2024-11-25 05:28:40|||||||||4
1732512530000|2024-11-25 05:28:50|5994.52|5993.82|5994.4|5993.7|5994.52|5993.82|5994.4|5993.7|24
1732512560000|2024-11-25 05:29:20|5994.27|5993.57|5994.4|5993.7|5994.4|5993.7|5994.27|5993.57|28
1732512570000|2024-11-25 05:29:30|||||||||4
1732512590000|2024-11-25 05:29:50|5994.27|5993.57|5994.15|5993.45|5994.27|5993.57|5994.15|5993.45|1
1732512600000|2024-11-25 05:30:00|5994.4|5993.7|5994.15|5993.45|5994.4|5993.7|5994.15|5993.45|58
1732512610000|2024-11-25 05:30:10|5994.27|5993.57|5994.15|5993.45|5994.4|5993.7|5994.15|5993.45|16
1732512640000|2024-11-25 05:30:40|5994.4|5993.7|5994.65|5993.95|5994.65|5993.95|5994.4|5993.7|24
1732512650000|2024-11-25 05:30:50|||||||||22
1732512660000|2024-11-25 05:31:00|5994.4|5993.7|5994.4|5993.7|5994.4|5993.7|5994.4|5993.7|12
1732512670000|2024-11-25 05:31:10|||||||||1
1732512680000|2024-11-25 05:31:20|5994.27|5993.57|5994.4|5993.7|5994.4|5993.7|5994.27|5993.57|10
1732512700000|2024-11-25 05:31:40|5994.27|5993.57|5994.4|5993.7|5994.4|5993.7|5994.15|5993.45|40
1732512710000|2024-11-25 05:31:50|5994.27|5993.57|5994.4|5993.7|5994.4|5993.7|5994.27|5993.57|12
1732512720000|2024-11-25 05:32:00|5994.27|5993.57|5994.15|5993.45|5994.4|5993.7|5994.15|5993.45|39
1732512730000|2024-11-25 05:32:10|5994.4|5993.7|5994.15|5993.45|5994.4|5993.7|5994.15|5993.45|23
1732512740000|2024-11-25 05:32:20|5994.27|5993.57|5994.27|5993.57|5994.27|5993.57|5994.27|5993.57|6
1732512750000|2024-11-25 05:32:30|5994.4|5993.7|5994.27|5993.57|5994.4|5993.7|5994.15|5993.45|40
1732512760000|2024-11-25 05:32:40|5994.15|5993.45|5994.4|5993.7|5994.4|5993.7|5994.15|5993.45|5
1732512780000|2024-11-25 05:33:00|||||||||6
1732512790000|2024-11-25 05:33:10|5994.27|5993.57|5994.27|5993.57|5994.27|5993.57|5994.27|5993.57|3
1732512800000|2024-11-25 05:33:20|5994.4|5993.7|5994.4|5993.7|5994.4|5993.7|5994.27|5993.57|16
1732512810000|2024-11-25 05:33:30|5994.27|5993.57|5994.15|5993.45|5994.27|5993.57|5994.15|5993.45|2
1732512820000|2024-11-25 05:33:40|||||||||1
1732512850000|2024-11-25 05:34:10|5994.27|5993.57|5994.15|5993.45|5994.27|5993.57|5994.15|5993.45|27
1732512860000|2024-11-25 05:34:20|5994.27|5993.57|5994.15|5993.45|5994.4|5993.7|5994.15|5993.45|4
1732512880000|2024-11-25 05:34:40|||||||||1
1732512890000|2024-11-25 05:34:50|||||||||2
1732512900000|2024-11-25 05:35:00|||||||||16
1732512910000|2024-11-25 05:35:10|||||||||5
1732512920000|2024-11-25 05:35:20|5994.4|5993.7|5994.4|5993.7|5994.4|5993.7|5994.4|5993.7|17
1732512930000|2024-11-25 05:35:30|||||||||1
1732512940000|2024-11-25 05:35:40|||||||||1
1732512950000|2024-11-25 05:35:50|||||||||3
1732512960000|2024-11-25 05:36:00|||||||||1
1732512970000|2024-11-25 05:36:10|||||||||3
1732512980000|2024-11-25 05:36:20|||||||||1
1732512990000|2024-11-25 05:36:30|||||||||35
1732513000000|2024-11-25 05:36:40|5994.52|5993.82|5994.4|5993.7|5994.52|5993.82|5994.4|5993.7|5
1732513010000|2024-11-25 05:36:50|5994.65|5993.95|5994.65|5993.95|5994.65|5993.95|5994.65|5993.95|10
1732513050000|2024-11-25 05:37:30|||||||||7
1732513060000|2024-11-25 05:37:40|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|31
1732513100000|2024-11-25 05:38:20|||||||||12
1732513110000|2024-11-25 05:38:30|5995.02|5994.32|5995.15|5994.45|5995.15|5994.45|5995.02|5994.32|19
1732513130000|2024-11-25 05:38:50|||||||||2
1732513160000|2024-11-25 05:39:20|||||||||4
1732513170000|2024-11-25 05:39:30|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.27|5994.57|33
1732513180000|2024-11-25 05:39:40|5995.27|5994.57|5995.15|5994.45|5995.4|5994.7|5995.15|5994.45|18
1732513210000|2024-11-25 05:40:10|5995.4|5994.7|5995.15|5994.45|5995.4|5994.7|5995.15|5994.45|27
1732513220000|2024-11-25 05:40:20|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|5995.27|5994.57|21
1732513240000|2024-11-25 05:40:40|||||||||2
1732513260000|2024-11-25 05:41:00|||||||||4
1732513270000|2024-11-25 05:41:10|||||||||2
1732513280000|2024-11-25 05:41:20|||||||||2
1732513300000|2024-11-25 05:41:40|||||||||17
1732513320000|2024-11-25 05:42:00|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.27|5994.57|50
1732513330000|2024-11-25 05:42:10|||||||||5
1732513350000|2024-11-25 05:42:30|||||||||3
1732513390000|2024-11-25 05:43:10|||||||||8
1732513410000|2024-11-25 05:43:30|5995.15|5994.45|5994.9|5994.2|5995.15|5994.45|5994.9|5994.2|133
1732513420000|2024-11-25 05:43:40|5994.65|5993.95|5994.65|5993.95|5994.65|5993.95|5994.65|5993.95|29
1732513430000|2024-11-25 05:43:50|||||||||4
1732513440000|2024-11-25 05:44:00|5994.52|5993.82|5994.4|5993.7|5994.52|5993.82|5994.4|5993.7|17
1732513450000|2024-11-25 05:44:10|5994.52|5993.82|5994.4|5993.7|5994.52|5993.82|5994.4|5993.7|113
1732513460000|2024-11-25 05:44:20|5994.27|5993.57|5994.4|5993.7|5994.4|5993.7|5994.27|5993.57|36
1732513470000|2024-11-25 05:44:30|5994.15|5993.45|5994.4|5993.7|5994.4|5993.7|5994.15|5993.45|47
1732513500000|2024-11-25 05:45:00|5994.27|5993.57|5994.4|5993.7|5994.4|5993.7|5994.27|5993.57|16
1732513520000|2024-11-25 05:45:20|5994.52|5993.82|5994.65|5993.95|5994.65|5993.95|5994.52|5993.82|11
1732513530000|2024-11-25 05:45:30|5994.4|5993.7|5994.4|5993.7|5994.4|5993.7|5994.4|5993.7|29
1732513580000|2024-11-25 05:46:20|||||||||17
1732513600000|2024-11-25 05:46:40|||||||||1
1732513630000|2024-11-25 05:47:10|5994.52|5993.82|5994.65|5993.95|5994.65|5993.95|5994.52|5993.82|17
1732513640000|2024-11-25 05:47:20|||||||||10
1732513660000|2024-11-25 05:47:40|5994.4|5993.7|5994.52|5993.82|5994.52|5993.82|5994.4|5993.7|27
1732513670000|2024-11-25 05:47:50|5994.4|5993.7|5994.4|5993.7|5994.4|5993.7|5994.4|5993.7|1
1732513710000|2024-11-25 05:48:30|||||||||1
1732513770000|2024-11-25 05:49:30|5994.27|5993.57|5994.4|5993.7|5994.4|5993.7|5994.15|5993.45|17
1732513780000|2024-11-25 05:49:40|||||||||1
1732513790000|2024-11-25 05:49:50|5994.52|5993.82|5994.4|5993.7|5994.52|5993.82|5994.4|5993.7|18
1732513800000|2024-11-25 05:50:00|5994.52|5993.82|5994.52|5993.82|5994.65|5993.95|5994.52|5993.82|18
1732513810000|2024-11-25 05:50:10|5994.65|5993.95|5994.65|5993.95|5994.65|5993.95|5994.52|5993.82|8
1732513830000|2024-11-25 05:50:30|||||||||2
1732513850000|2024-11-25 05:50:50|||||||||5
1732513870000|2024-11-25 05:51:10|||||||||1
1732513880000|2024-11-25 05:51:20|5994.52|5993.82|5994.4|5993.7|5994.52|5993.82|5994.4|5993.7|30
1732513890000|2024-11-25 05:51:30|5994.65|5993.95|5994.65|5993.95|5994.65|5993.95|5994.65|5993.95|7
1732513910000|2024-11-25 05:51:50|||||||||13
1732513920000|2024-11-25 05:52:00|5994.52|5993.82|5994.4|5993.7|5994.52|5993.82|5994.4|5993.7|30
1732513930000|2024-11-25 05:52:10|||||||||1
1732513950000|2024-11-25 05:52:30|||||||||6
1732513970000|2024-11-25 05:52:50|5994.65|5993.95|5994.4|5993.7|5994.65|5993.95|5994.4|5993.7|24
1732513980000|2024-11-25 05:53:00|5994.52|5993.82|5994.65|5993.95|5994.65|5993.95|5994.52|5993.82|12
1732514000000|2024-11-25 05:53:20|5994.52|5993.82|5994.52|5993.82|5994.52|5993.82|5994.52|5993.82|8
1732514010000|2024-11-25 05:53:30|5994.4|5993.7|5994.4|5993.7|5994.65|5993.95|5994.4|5993.7|3
1732514020000|2024-11-25 05:53:40|||||||||1
1732514030000|2024-11-25 05:53:50|5994.65|5993.95|5994.65|5993.95|5994.65|5993.95|5994.65|5993.95|13
1732514050000|2024-11-25 05:54:10|||||||||1
1732514060000|2024-11-25 05:54:20|5994.77|5994.07|5994.65|5993.95|5994.77|5994.07|5994.65|5993.95|22
1732514070000|2024-11-25 05:54:30|||||||||1
1732514090000|2024-11-25 05:54:50|5994.77|5994.07|5994.65|5993.95|5994.77|5994.07|5994.65|5993.95|19
1732514130000|2024-11-25 05:55:30|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|18
1732514140000|2024-11-25 05:55:40|||||||||10
1732514160000|2024-11-25 05:56:00|5994.77|5994.07|5994.65|5993.95|5994.9|5994.2|5994.65|5993.95|40
1732514170000|2024-11-25 05:56:10|5994.77|5994.07|5994.77|5994.07|5994.9|5994.2|5994.77|5994.07|7
1732514180000|2024-11-25 05:56:20|5994.9|5994.2|5994.77|5994.07|5994.9|5994.2|5994.65|5993.95|20
1732514190000|2024-11-25 05:56:30|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|0
1732514200000|2024-11-25 05:56:40|5994.65|5993.95|5994.9|5994.2|5994.9|5994.2|5994.65|5993.95|3
1732514250000|2024-11-25 05:57:30|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.77|5994.07|10
1732514270000|2024-11-25 05:57:50|||||||||1
1732514300000|2024-11-25 05:58:20|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.65|5993.95|32
1732514310000|2024-11-25 05:58:30|||||||||2
1732514320000|2024-11-25 05:58:40|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|37
1732514340000|2024-11-25 05:59:00|||||||||2
1732514360000|2024-11-25 05:59:20|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.27|5994.57|18
1732514370000|2024-11-25 05:59:30|||||||||4
1732514380000|2024-11-25 05:59:40|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.27|5994.57|40
1732514400000|2024-11-25 06:00:00|5995.15|5994.45|5994.9|5994.2|5995.15|5994.45|5994.9|5994.2|45
1732514410000|2024-11-25 06:00:10|5994.65|5993.95|5994.65|5993.95|5994.9|5994.2|5994.65|5993.95|40
1732514420000|2024-11-25 06:00:20|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.77|5994.07|11
1732514430000|2024-11-25 06:00:30|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.65|5993.95|12
1732514440000|2024-11-25 06:00:40|||||||||5
1732514450000|2024-11-25 06:00:50|5994.65|5993.95|5994.65|5993.95|5994.65|5993.95|5994.65|5993.95|19
1732514460000|2024-11-25 06:01:00|5994.4|5993.7|5994.77|5994.07|5994.77|5994.07|5994.4|5993.7|40
1732514470000|2024-11-25 06:01:10|5994.65|5993.95|5994.65|5993.95|5994.65|5993.95|5994.65|5993.95|1
1732514480000|2024-11-25 06:01:20|5994.52|5993.82|5994.65|5993.95|5994.65|5993.95|5994.52|5993.82|8
1732514490000|2024-11-25 06:01:30|5994.52|5993.82|5994.65|5993.95|5994.65|5993.95|5994.4|5993.7|14
1732514530000|2024-11-25 06:02:10|||||||||7
1732514540000|2024-11-25 06:02:20|5994.52|5993.82|5994.65|5993.95|5994.65|5993.95|5994.4|5993.7|9
1732514570000|2024-11-25 06:02:50|||||||||1
1732514580000|2024-11-25 06:03:00|||||||||3
1732514590000|2024-11-25 06:03:10|||||||||2
1732514600000|2024-11-25 06:03:20|5994.52|5993.82|5994.15|5993.45|5994.65|5993.95|5993.9|5993.2|138
1732514620000|2024-11-25 06:03:40|5994.27|5993.57|5994.15|5993.45|5994.27|5993.57|5994.15|5993.45|9
1732514630000|2024-11-25 06:03:50|5994.02|5993.32|5993.9|5993.2|5994.02|5993.32|5993.77|5993.07|129
1732514640000|2024-11-25 06:04:00|||||||||4
1732514650000|2024-11-25 06:04:10|5993.77|5993.07|5993.77|5993.07|5993.9|5993.2|5993.77|5993.07|27
1732514660000|2024-11-25 06:04:20|5993.65|5992.95|5993.65|5992.95|5993.77|5993.07|5993.65|5992.95|11
1732514670000|2024-11-25 06:04:30|||||||||14
1732514680000|2024-11-25 06:04:40|5993.77|5993.07|5993.65|5992.95|5993.9|5993.2|5993.65|5992.95|24
1732514700000|2024-11-25 06:05:00|5993.52|5992.82|5993.15|5992.45|5993.52|5992.82|5993.15|5992.45|69
1732514710000|2024-11-25 06:05:10|||||||||3
1732514720000|2024-11-25 06:05:20|||||||||1
1732514730000|2024-11-25 06:05:30|5993.4|5992.7|5993.15|5992.45|5993.4|5992.7|5993.15|5992.45|25
1732514740000|2024-11-25 06:05:40|5993.27|5992.57|5993.27|5992.57|5993.27|5992.57|5993.15|5992.45|11
1732514750000|2024-11-25 06:05:50|5993.15|5992.45|5993.15|5992.45|5993.15|5992.45|5993.15|5992.45|7
1732514760000|2024-11-25 06:06:00|||||||||43
1732514770000|2024-11-25 06:06:10|5993.4|5992.7|5993.4|5992.7|5993.65|5992.95|5993.4|5992.7|36
1732514780000|2024-11-25 06:06:20|5993.15|5992.45|5993.15|5992.45|5993.15|5992.45|5993.15|5992.45|15
1732514800000|2024-11-25 06:06:40|5993.27|5992.57|5993.15|5992.45|5993.27|5992.57|5993.15|5992.45|23
1732514810000|2024-11-25 06:06:50|5993.4|5992.7|5993.4|5992.7|5993.4|5992.7|5993.4|5992.7|19
1732514830000|2024-11-25 06:07:10|5993.52|5992.82|5993.4|5992.7|5993.52|5992.82|5993.4|5992.7|30
1732514850000|2024-11-25 06:07:30|5993.65|5992.95|5993.4|5992.7|5993.65|5992.95|5993.4|5992.7|47
1732514860000|2024-11-25 06:07:40|5993.52|5992.82|5993.65|5992.95|5993.65|5992.95|5993.52|5992.82|3
1732514870000|2024-11-25 06:07:50|5993.52|5992.82|5993.65|5992.95|5993.65|5992.95|5993.52|5992.82|2
1732514880000|2024-11-25 06:08:00|||||||||5
1732514890000|2024-11-25 06:08:10|5993.77|5993.07|5993.65|5992.95|5993.77|5993.07|5993.65|5992.95|47
1732514900000|2024-11-25 06:08:20|5993.52|5992.82|5993.65|5992.95|5993.65|5992.95|5993.52|5992.82|19
1732514910000|2024-11-25 06:08:30|5993.52|5992.82|5993.4|5992.7|5993.65|5992.95|5993.4|5992.7|7
1732514920000|2024-11-25 06:08:40|||||||||2
1732514940000|2024-11-25 06:09:00|||||||||2
1732514950000|2024-11-25 06:09:10|||||||||8
1732514970000|2024-11-25 06:09:30|5993.65|5992.95|5993.65|5992.95|5993.65|5992.95|5993.65|5992.95|12
1732514980000|2024-11-25 06:09:40|5993.9|5993.2|5993.9|5993.2|5993.9|5993.2|5993.9|5993.2|16
1732514990000|2024-11-25 06:09:50|5993.77|5993.07|5993.9|5993.2|5993.9|5993.2|5993.77|5993.07|13
1732515000000|2024-11-25 06:10:00|5993.77|5993.07|5993.9|5993.2|5993.9|5993.2|5993.77|5993.07|11
1732515010000|2024-11-25 06:10:10|5993.65|5992.95|5993.65|5992.95|5993.65|5992.95|5993.65|5992.95|30
1732515020000|2024-11-25 06:10:20|5993.4|5992.7|5993.4|5992.7|5993.65|5992.95|5993.4|5992.7|52
1732515030000|2024-11-25 06:10:30|||||||||1
1732515040000|2024-11-25 06:10:40|5993.52|5992.82|5993.52|5992.82|5993.52|5992.82|5993.4|5992.7|29
1732515050000|2024-11-25 06:10:50|5993.65|5992.95|5993.52|5992.82|5993.65|5992.95|5993.52|5992.82|2
1732515060000|2024-11-25 06:11:00|5993.4|5992.7|5993.65|5992.95|5993.65|5992.95|5993.4|5992.7|3
1732515070000|2024-11-25 06:11:10|5993.77|5993.07|5993.65|5992.95|5993.77|5993.07|5993.65|5992.95|10
1732515090000|2024-11-25 06:11:30|||||||||1
1732515110000|2024-11-25 06:11:50|5993.4|5992.7|5993.15|5992.45|5993.4|5992.7|5993.15|5992.45|38
1732515140000|2024-11-25 06:12:20|5993.27|5992.57|5993.15|5992.45|5993.4|5992.7|5993.15|5992.45|28
1732515150000|2024-11-25 06:12:30|5993.27|5992.57|5993.4|5992.7|5993.4|5992.7|5993.27|5992.57|9
1732515160000|2024-11-25 06:12:40|5993.27|5992.57|5993.15|5992.45|5993.4|5992.7|5993.15|5992.45|8
1732515180000|2024-11-25 06:13:00|5993.27|5992.57|5993.4|5992.7|5993.4|5992.7|5993.27|5992.57|10
1732515190000|2024-11-25 06:13:10|5993.27|5992.57|5993.4|5992.7|5993.4|5992.7|5993.27|5992.57|12
1732515200000|2024-11-25 06:13:20|||||||||13
1732515240000|2024-11-25 06:14:00|||||||||1
1732515270000|2024-11-25 06:14:30|5993.52|5992.82|5993.65|5992.95|5993.65|5992.95|5993.52|5992.82|16
1732515280000|2024-11-25 06:14:40|5993.52|5992.82|5993.4|5992.7|5993.65|5992.95|5993.4|5992.7|6
1732515300000|2024-11-25 06:15:00|||||||||6
1732515310000|2024-11-25 06:15:10|5993.27|5992.57|5993.4|5992.7|5993.4|5992.7|5993.15|5992.45|16
1732515320000|2024-11-25 06:15:20|5993.27|5992.57|5993.15|5992.45|5993.27|5992.57|5993.15|5992.45|1
1732515330000|2024-11-25 06:15:30|||||||||2
1732515340000|2024-11-25 06:15:40|5993.4|5992.7|5993.4|5992.7|5993.4|5992.7|5993.4|5992.7|12
1732515350000|2024-11-25 06:15:50|||||||||4
1732515360000|2024-11-25 06:16:00|||||||||17
1732515370000|2024-11-25 06:16:10|||||||||3
1732515400000|2024-11-25 06:16:40|5993.52|5992.82|5993.4|5992.7|5993.52|5992.82|5993.4|5992.7|15
1732515420000|2024-11-25 06:17:00|||||||||5
1732515440000|2024-11-25 06:17:20|5993.65|5992.95|5993.52|5992.82|5993.65|5992.95|5993.52|5992.82|17
1732515450000|2024-11-25 06:17:30|5993.4|5992.7|5993.4|5992.7|5993.4|5992.7|5993.4|5992.7|1
1732515460000|2024-11-25 06:17:40|5993.65|5992.95|5993.4|5992.7|5993.65|5992.95|5993.4|5992.7|4
1732515470000|2024-11-25 06:17:50|5993.52|5992.82|5993.4|5992.7|5993.52|5992.82|5993.4|5992.7|11
1732515480000|2024-11-25 06:18:00|5993.27|5992.57|5993.15|5992.45|5993.4|5992.7|5993.15|5992.45|20
1732515490000|2024-11-25 06:18:10|||||||||3
1732515500000|2024-11-25 06:18:20|||||||||2
1732515510000|2024-11-25 06:18:30|||||||||10
1732515530000|2024-11-25 06:18:50|||||||||1
1732515540000|2024-11-25 06:19:00|5993.02|5992.32|5993.15|5992.45|5993.15|5992.45|5993.02|5992.32|50
1732515570000|2024-11-25 06:19:30|5993.4|5992.7|5993.4|5992.7|5993.4|5992.7|5993.27|5992.57|17
1732515580000|2024-11-25 06:19:40|5993.27|5992.57|5993.15|5992.45|5993.4|5992.7|5993.15|5992.45|9
1732515590000|2024-11-25 06:19:50|||||||||1
1732515600000|2024-11-25 06:20:00|||||||||18
1732515610000|2024-11-25 06:20:10|5993.27|5992.57|5993.4|5992.7|5993.4|5992.7|5993.27|5992.57|25
1732515620000|2024-11-25 06:20:20|5993.27|5992.57|5993.4|5992.7|5993.4|5992.7|5993.15|5992.45|14
1732515630000|2024-11-25 06:20:30|5993.65|5992.95|5993.65|5992.95|5993.65|5992.95|5993.52|5992.82|31
1732515640000|2024-11-25 06:20:40|5993.77|5993.07|5993.65|5992.95|5993.77|5993.07|5993.65|5992.95|49
1732515650000|2024-11-25 06:20:50|5993.77|5993.07|5993.9|5993.2|5993.9|5993.2|5993.77|5993.07|12
1732515660000|2024-11-25 06:21:00|5993.77|5993.07|5993.65|5992.95|5993.9|5993.2|5993.65|5992.95|45
1732515670000|2024-11-25 06:21:10|||||||||2
1732515680000|2024-11-25 06:21:20|5993.52|5992.82|5993.52|5992.82|5993.65|5992.95|5993.52|5992.82|7
1732515690000|2024-11-25 06:21:30|5993.65|5992.95|5993.65|5992.95|5993.65|5992.95|5993.65|5992.95|1
1732515710000|2024-11-25 06:21:50|||||||||10
1732515720000|2024-11-25 06:22:00|5993.52|5992.82|5993.77|5993.07|5993.9|5993.2|5993.52|5992.82|56
1732515730000|2024-11-25 06:22:10|5993.65|5992.95|5993.65|5992.95|5993.65|5992.95|5993.65|5992.95|0
1732515750000|2024-11-25 06:22:30|5993.77|5993.07|5993.65|5992.95|5993.77|5993.07|5993.65|5992.95|8
1732515760000|2024-11-25 06:22:40|5993.77|5993.07|5993.9|5993.2|5993.9|5993.2|5993.65|5992.95|14
1732515770000|2024-11-25 06:22:50|||||||||1
1732515780000|2024-11-25 06:23:00|5993.65|5992.95|5993.65|5992.95|5993.65|5992.95|5993.65|5992.95|5
1732515800000|2024-11-25 06:23:20|5993.77|5993.07|5993.77|5993.07|5993.77|5993.07|5993.65|5992.95|7
1732515810000|2024-11-25 06:23:30|5993.65|5992.95|5993.9|5993.2|5993.9|5993.2|5993.65|5992.95|4
1732515820000|2024-11-25 06:23:40|5993.77|5993.07|5993.77|5993.07|5993.77|5993.07|5993.77|5993.07|7
1732515830000|2024-11-25 06:23:50|5993.65|5992.95|5993.9|5993.2|5993.9|5993.2|5993.65|5992.95|4
1732515840000|2024-11-25 06:24:00|5993.77|5993.07|5993.9|5993.2|5993.9|5993.2|5993.77|5993.07|8
1732515850000|2024-11-25 06:24:10|||||||||4
1732515870000|2024-11-25 06:24:30|||||||||2
1732515880000|2024-11-25 06:24:40|5994.02|5993.32|5994.02|5993.32|5994.15|5993.45|5993.9|5993.2|38
1732515890000|2024-11-25 06:24:50|5994.15|5993.45|5994.02|5993.32|5994.15|5993.45|5993.9|5993.2|8
1732515900000|2024-11-25 06:25:00|5993.9|5993.2|5994.15|5993.45|5994.15|5993.45|5993.9|5993.2|5
1732515930000|2024-11-25 06:25:30|5994.4|5993.7|5994.4|5993.7|5994.4|5993.7|5994.4|5993.7|29
1732515970000|2024-11-25 06:26:10|||||||||7
1732515990000|2024-11-25 06:26:30|||||||||3
1732516020000|2024-11-25 06:27:00|5994.27|5993.57|5994.4|5993.7|5994.4|5993.7|5994.27|5993.57|17
1732516040000|2024-11-25 06:27:20|||||||||5
1732516060000|2024-11-25 06:27:40|5994.27|5993.57|5994.4|5993.7|5994.4|5993.7|5994.27|5993.57|18
1732516070000|2024-11-25 06:27:50|5994.27|5993.57|5994.15|5993.45|5994.27|5993.57|5994.15|5993.45|12
1732516080000|2024-11-25 06:28:00|5994.27|5993.57|5994.27|5993.57|5994.4|5993.7|5994.27|5993.57|15
1732516090000|2024-11-25 06:28:10|5994.4|5993.7|5994.27|5993.57|5994.4|5993.7|5994.15|5993.45|33
1732516100000|2024-11-25 06:28:20|5994.15|5993.45|5994.15|5993.45|5994.27|5993.57|5994.15|5993.45|2
1732516110000|2024-11-25 06:28:30|5994.27|5993.57|5994.4|5993.7|5994.4|5993.7|5994.27|5993.57|7
1732516120000|2024-11-25 06:28:40|||||||||7
1732516130000|2024-11-25 06:28:50|||||||||10
1732516160000|2024-11-25 06:29:20|||||||||17
1732516190000|2024-11-25 06:29:50|5994.27|5993.57|5993.65|5992.95|5994.27|5993.57|5993.65|5992.95|91
1732516200000|2024-11-25 06:30:00|5993.9|5993.2|5993.9|5993.2|5994.15|5993.45|5993.65|5992.95|114
1732516210000|2024-11-25 06:30:10|||||||||1
1732516220000|2024-11-25 06:30:20|5993.77|5993.07|5993.9|5993.2|5993.9|5993.2|5993.65|5992.95|13
1732516240000|2024-11-25 06:30:40|5994.15|5993.45|5993.65|5992.95|5994.15|5993.45|5993.65|5992.95|54
1732516250000|2024-11-25 06:30:50|5993.77|5993.07|5993.9|5993.2|5993.9|5993.2|5993.65|5992.95|21
1732516260000|2024-11-25 06:31:00|5993.77|5993.07|5993.52|5992.82|5993.9|5993.2|5993.52|5992.82|48
1732516270000|2024-11-25 06:31:10|5993.65|5992.95|5993.65|5992.95|5993.65|5992.95|5993.52|5992.82|5
1732516290000|2024-11-25 06:31:30|5993.52|5992.82|5993.4|5992.7|5993.65|5992.95|5993.4|5992.7|17
1732516310000|2024-11-25 06:31:50|||||||||32
1732516330000|2024-11-25 06:32:10|5993.65|5992.95|5993.4|5992.7|5993.65|5992.95|5993.4|5992.7|26
1732516340000|2024-11-25 06:32:20|||||||||1
1732516350000|2024-11-25 06:32:30|5993.27|5992.57|5993.4|5992.7|5993.4|5992.7|5993.15|5992.45|25
1732516360000|2024-11-25 06:32:40|5993.65|5992.95|5993.52|5992.82|5993.65|5992.95|5993.52|5992.82|9
1732516370000|2024-11-25 06:32:50|5993.65|5992.95|5993.52|5992.82|5993.65|5992.95|5993.4|5992.7|14
1732516380000|2024-11-25 06:33:00|5993.4|5992.7|5993.52|5992.82|5993.52|5992.82|5993.4|5992.7|0
1732516390000|2024-11-25 06:33:10|5993.65|5992.95|5993.4|5992.7|5993.65|5992.95|5993.4|5992.7|6
1732516400000|2024-11-25 06:33:20|||||||||1
1732516410000|2024-11-25 06:33:30|5993.27|5992.57|5993.27|5992.57|5993.27|5992.57|5993.27|5992.57|27
1732516420000|2024-11-25 06:33:40|5993.4|5992.7|5993.9|5993.2|5993.9|5993.2|5993.4|5992.7|27
1732516430000|2024-11-25 06:33:50|5993.77|5993.07|5993.65|5992.95|5993.77|5993.07|5993.65|5992.95|34
1732516440000|2024-11-25 06:34:00|5993.77|5993.07|5993.65|5992.95|5993.77|5993.07|5993.65|5992.95|12
1732516450000|2024-11-25 06:34:10|||||||||5
1732516470000|2024-11-25 06:34:30|5993.4|5992.7|5993.4|5992.7|5993.65|5992.95|5993.4|5992.7|23
1732516480000|2024-11-25 06:34:40|||||||||2
1732516500000|2024-11-25 06:35:00|5993.27|5992.57|5993.27|5992.57|5993.27|5992.57|5993.27|5992.57|22
1732516510000|2024-11-25 06:35:10|5993.4|5992.7|5993.4|5992.7|5993.4|5992.7|5993.15|5992.45|8
1732516520000|2024-11-25 06:35:20|||||||||3
1732516530000|2024-11-25 06:35:30|||||||||1
1732516540000|2024-11-25 06:35:40|5993.27|5992.57|5993.4|5992.7|5993.4|5992.7|5993.27|5992.57|4
1732516550000|2024-11-25 06:35:50|5993.27|5992.57|5993.27|5992.57|5993.27|5992.57|5993.15|5992.45|20
1732516560000|2024-11-25 06:36:00|5993.4|5992.7|5993.4|5992.7|5993.4|5992.7|5993.15|5992.45|14
1732516570000|2024-11-25 06:36:10|5993.65|5992.95|5993.65|5992.95|5993.65|5992.95|5993.52|5992.82|79
1732516580000|2024-11-25 06:36:20|||||||||1
1732516600000|2024-11-25 06:36:40|5993.52|5992.82|5993.65|5992.95|5993.65|5992.95|5993.4|5992.7|23
1732516630000|2024-11-25 06:37:10|||||||||5
1732516640000|2024-11-25 06:37:20|||||||||1
1732516650000|2024-11-25 06:37:30|5993.52|5992.82|5993.65|5992.95|5993.65|5992.95|5993.4|5992.7|19
1732516680000|2024-11-25 06:38:00|5993.52|5992.82|5993.4|5992.7|5993.65|5992.95|5993.4|5992.7|13
1732516690000|2024-11-25 06:38:10|||||||||1
1732516710000|2024-11-25 06:38:30|||||||||8
1732516720000|2024-11-25 06:38:40|5993.52|5992.82|5993.52|5992.82|5993.52|5992.82|5993.52|5992.82|33
1732516730000|2024-11-25 06:38:50|5993.65|5992.95|5993.65|5992.95|5993.65|5992.95|5993.65|5992.95|1
1732516740000|2024-11-25 06:39:00|5993.52|5992.82|5993.52|5992.82|5993.52|5992.82|5993.52|5992.82|3
1732516750000|2024-11-25 06:39:10|5993.65|5992.95|5993.65|5992.95|5993.65|5992.95|5993.65|5992.95|0
1732516760000|2024-11-25 06:39:20|5993.9|5993.2|5993.65|5992.95|5993.9|5993.2|5993.65|5992.95|20
1732516770000|2024-11-25 06:39:30|5993.9|5993.2|5993.9|5993.2|5993.9|5993.2|5993.65|5992.95|18
1732516780000|2024-11-25 06:39:40|||||||||2
1732516800000|2024-11-25 06:40:00|||||||||1
1732516810000|2024-11-25 06:40:10|5994.15|5993.45|5994.15|5993.45|5994.15|5993.45|5994.15|5993.45|19
1732516830000|2024-11-25 06:40:30|||||||||7
1732516840000|2024-11-25 06:40:40|5994.27|5993.57|5994.15|5993.45|5994.4|5993.7|5994.15|5993.45|28
1732516860000|2024-11-25 06:41:00|||||||||31
1732516870000|2024-11-25 06:41:10|5994.27|5993.57|5994.15|5993.45|5994.27|5993.57|5994.15|5993.45|7
1732516910000|2024-11-25 06:41:50|||||||||2
1732516920000|2024-11-25 06:42:00|5994.4|5993.7|5994.15|5993.45|5994.4|5993.7|5994.15|5993.45|32
1732516940000|2024-11-25 06:42:20|5994.4|5993.7|5994.4|5993.7|5994.4|5993.7|5994.4|5993.7|13
1732516960000|2024-11-25 06:42:40|||||||||1
1732516970000|2024-11-25 06:42:50|5994.15|5993.45|5994.15|5993.45|5994.15|5993.45|5994.15|5993.45|29
1732516980000|2024-11-25 06:43:00|||||||||31
1732517000000|2024-11-25 06:43:20|||||||||10
1732517010000|2024-11-25 06:43:30|||||||||9
1732517020000|2024-11-25 06:43:40|||||||||39
1732517030000|2024-11-25 06:43:50|5993.9|5993.2|5993.9|5993.2|5993.9|5993.2|5993.9|5993.2|53
1732517040000|2024-11-25 06:44:00|5993.77|5993.07|5993.65|5992.95|5993.9|5993.2|5993.65|5992.95|32
1732517050000|2024-11-25 06:44:10|5993.4|5992.7|5993.4|5992.7|5993.4|5992.7|5993.4|5992.7|77
1732517090000|2024-11-25 06:44:50|5993.27|5992.57|5993.52|5992.82|5993.52|5992.82|5993.27|5992.57|74
1732517100000|2024-11-25 06:45:00|5993.65|5992.95|5993.65|5992.95|5993.65|5992.95|5993.65|5992.95|4
1732517130000|2024-11-25 06:45:30|5993.9|5993.2|5993.65|5992.95|5993.9|5993.2|5993.65|5992.95|23
1732517140000|2024-11-25 06:45:40|5993.77|5993.07|5993.65|5992.95|5993.9|5993.2|5993.65|5992.95|49
1732517160000|2024-11-25 06:46:00|||||||||1
1732517170000|2024-11-25 06:46:10|5993.52|5992.82|5993.4|5992.7|5993.52|5992.82|5993.4|5992.7|7
1732517210000|2024-11-25 06:46:50|||||||||16
1732517230000|2024-11-25 06:47:10|||||||||3
1732517240000|2024-11-25 06:47:20|5993.27|5992.57|5993.27|5992.57|5993.27|5992.57|5993.27|5992.57|16
1732517250000|2024-11-25 06:47:30|5993.15|5992.45|5993.4|5992.7|5993.4|5992.7|5993.15|5992.45|3
1732517320000|2024-11-25 06:48:40|5993.27|5992.57|5993.15|5992.45|5993.4|5992.7|5993.15|5992.45|19
1732517330000|2024-11-25 06:48:50|5993.02|5992.32|5993.15|5992.45|5993.15|5992.45|5993.02|5992.32|33
1732517340000|2024-11-25 06:49:00|||||||||4
1732517350000|2024-11-25 06:49:10|||||||||4
1732517360000|2024-11-25 06:49:20|5993.4|5992.7|5993.4|5992.7|5993.4|5992.7|5993.27|5992.57|28
1732517370000|2024-11-25 06:49:30|5993.15|5992.45|5993.4|5992.7|5993.4|5992.7|5993.15|5992.45|46
1732517380000|2024-11-25 06:49:40|5993.27|5992.57|5993.15|5992.45|5993.27|5992.57|5993.15|5992.45|8
1732517390000|2024-11-25 06:49:50|||||||||2
1732517400000|2024-11-25 06:50:00|||||||||23
1732517410000|2024-11-25 06:50:10|5993.4|5992.7|5993.4|5992.7|5993.4|5992.7|5993.27|5992.57|20
1732517420000|2024-11-25 06:50:20|||||||||1
1732517430000|2024-11-25 06:50:30|5993.52|5992.82|5993.4|5992.7|5993.52|5992.82|5993.4|5992.7|44
1732517440000|2024-11-25 06:50:40|||||||||1
1732517450000|2024-11-25 06:50:50|||||||||6
1732517460000|2024-11-25 06:51:00|5993.27|5992.57|5993.4|5992.7|5993.4|5992.7|5993.27|5992.57|21
1732517500000|2024-11-25 06:51:40|5993.65|5992.95|5993.65|5992.95|5993.65|5992.95|5993.65|5992.95|22
1732517510000|2024-11-25 06:51:50|5993.52|5992.82|5993.52|5992.82|5993.52|5992.82|5993.4|5992.7|3
1732517520000|2024-11-25 06:52:00|5993.65|5992.95|5993.65|5992.95|5993.65|5992.95|5993.65|5992.95|0
1732517530000|2024-11-25 06:52:10|5993.9|5993.2|5993.65|5992.95|5993.9|5993.2|5993.65|5992.95|55
1732517540000|2024-11-25 06:52:20|5993.4|5992.7|5993.4|5992.7|5993.4|5992.7|5993.4|5992.7|18
1732517550000|2024-11-25 06:52:30|5993.52|5992.82|5993.4|5992.7|5993.52|5992.82|5993.4|5992.7|13
1732517560000|2024-11-25 06:52:40|||||||||1
1732517580000|2024-11-25 06:53:00|||||||||6
1732517610000|2024-11-25 06:53:30|||||||||7
1732517620000|2024-11-25 06:53:40|||||||||1
1732517640000|2024-11-25 06:54:00|||||||||2
1732517650000|2024-11-25 06:54:10|||||||||3
1732517660000|2024-11-25 06:54:20|5993.52|5992.82|5993.52|5992.82|5993.52|5992.82|5993.4|5992.7|34
1732517670000|2024-11-25 06:54:30|5993.4|5992.7|5993.52|5992.82|5993.65|5992.95|5993.4|5992.7|12
1732517680000|2024-11-25 06:54:40|5993.65|5992.95|5993.65|5992.95|5993.65|5992.95|5993.65|5992.95|8
1732517690000|2024-11-25 06:54:50|||||||||1
1732517710000|2024-11-25 06:55:10|||||||||1
1732517720000|2024-11-25 06:55:20|5993.4|5992.7|5993.65|5992.95|5993.65|5992.95|5993.4|5992.7|14
1732517730000|2024-11-25 06:55:30|5993.52|5992.82|5993.4|5992.7|5993.52|5992.82|5993.4|5992.7|11
1732517740000|2024-11-25 06:55:40|5993.27|5992.57|5993.4|5992.7|5993.4|5992.7|5993.27|5992.57|39
1732517750000|2024-11-25 06:55:50|||||||||1
1732517760000|2024-11-25 06:56:00|||||||||2
1732517770000|2024-11-25 06:56:10|||||||||6
1732517800000|2024-11-25 06:56:40|5993.65|5992.95|5993.4|5992.7|5993.65|5992.95|5993.4|5992.7|23
1732517830000|2024-11-25 06:57:10|||||||||6
1732517840000|2024-11-25 06:57:20|||||||||4
1732517850000|2024-11-25 06:57:30|5993.15|5992.45|5993.15|5992.45|5993.15|5992.45|5993.15|5992.45|39
1732517870000|2024-11-25 06:57:50|5993.4|5992.7|5993.4|5992.7|5993.4|5992.7|5993.4|5992.7|24
1732517880000|2024-11-25 06:58:00|5993.27|5992.57|5993.27|5992.57|5993.27|5992.57|5993.15|5992.45|10
1732517890000|2024-11-25 06:58:10|5993.15|5992.45|5993.4|5992.7|5993.4|5992.7|5993.15|5992.45|5
1732517910000|2024-11-25 06:58:30|||||||||7
1732517920000|2024-11-25 06:58:40|||||||||1
1732517930000|2024-11-25 06:58:50|||||||||25
1732517940000|2024-11-25 06:59:00|5993.15|5992.45|5993.4|5992.7|5993.4|5992.7|5993.15|5992.45|27
1732517960000|2024-11-25 06:59:20|5993.27|5992.57|5993.15|5992.45|5993.4|5992.7|5993.15|5992.45|30
1732517970000|2024-11-25 06:59:30|5993.27|5992.57|5993.4|5992.7|5993.4|5992.7|5993.15|5992.45|40
1732517980000|2024-11-25 06:59:40|||||||||2
1732518000000|2024-11-25 07:00:00|5993.27|5992.57|5993.15|5992.45|5993.27|5992.57|5992.9|5992.2|97
1732518010000|2024-11-25 07:00:10|5992.9|5992.2|5992.9|5992.2|5992.9|5992.2|5992.9|5992.2|21
1732518020000|2024-11-25 07:00:20|||||||||5
1732518030000|2024-11-25 07:00:30|5993.02|5992.32|5992.9|5992.2|5993.15|5992.45|5992.9|5992.2|53
1732518040000|2024-11-25 07:00:40|||||||||34
1732518050000|2024-11-25 07:00:50|5992.77|5992.07|5992.65|5991.95|5992.77|5992.07|5992.4|5991.7|75
1732518060000|2024-11-25 07:01:00|5992.4|5991.7|5992.9|5992.2|5993.02|5992.32|5992.4|5991.7|134
1732518070000|2024-11-25 07:01:10|5993.15|5992.45|5993.65|5992.95|5993.65|5992.95|5993.15|5992.45|53
1732518080000|2024-11-25 07:01:20|5993.52|5992.82|5993.65|5992.95|5993.65|5992.95|5993.4|5992.7|27
1732518090000|2024-11-25 07:01:30|5993.52|5992.82|5993.65|5992.95|5993.65|5992.95|5993.4|5992.7|16
1732518100000|2024-11-25 07:01:40|5993.52|5992.82|5993.15|5992.45|5993.52|5992.82|5993.15|5992.45|41
1732518110000|2024-11-25 07:01:50|||||||||11
1732518120000|2024-11-25 07:02:00|5993.27|5992.57|5992.9|5992.2|5993.4|5992.7|5992.9|5992.2|64
1732518130000|2024-11-25 07:02:10|5993.02|5992.32|5993.02|5992.32|5993.15|5992.45|5993.02|5992.32|29
1732518140000|2024-11-25 07:02:20|5993.15|5992.45|5993.15|5992.45|5993.4|5992.7|5993.02|5992.32|56
1732518150000|2024-11-25 07:02:30|5993.27|5992.57|5993.4|5992.7|5993.4|5992.7|5993.15|5992.45|35
1732518160000|2024-11-25 07:02:40|5993.27|5992.57|5993.15|5992.45|5993.27|5992.57|5993.15|5992.45|3
1732518170000|2024-11-25 07:02:50|5993.4|5992.7|5993.15|5992.45|5993.4|5992.7|5993.15|5992.45|34
1732518180000|2024-11-25 07:03:00|5992.9|5992.2|5993.15|5992.45|5993.15|5992.45|5992.9|5992.2|17
1732518190000|2024-11-25 07:03:10|5993.02|5992.32|5993.15|5992.45|5993.15|5992.45|5992.9|5992.2|16
1732518200000|2024-11-25 07:03:20|||||||||3
1732518210000|2024-11-25 07:03:30|5993.02|5992.32|5992.9|5992.2|5993.15|5992.45|5992.9|5992.2|13
1732518230000|2024-11-25 07:03:50|5993.02|5992.32|5992.9|5992.2|5993.02|5992.32|5992.9|5992.2|11
1732518240000|2024-11-25 07:04:00|5992.77|5992.07|5992.9|5992.2|5992.9|5992.2|5992.77|5992.07|23
1732518250000|2024-11-25 07:04:10|5992.77|5992.07|5992.65|5991.95|5992.77|5992.07|5992.65|5991.95|7
1732518260000|2024-11-25 07:04:20|5992.77|5992.07|5992.65|5991.95|5992.77|5992.07|5992.65|5991.95|42
1732518270000|2024-11-25 07:04:30|5992.4|5991.7|5992.4|5991.7|5992.4|5991.7|5992.4|5991.7|40
1732518280000|2024-11-25 07:04:40|5992.52|5991.82|5992.65|5991.95|5992.65|5991.95|5992.52|5991.82|52
1732518290000|2024-11-25 07:04:50|||||||||9
1732518300000|2024-11-25 07:05:00|5992.52|5991.82|5992.65|5991.95|5992.65|5991.95|5992.4|5991.7|16
1732518310000|2024-11-25 07:05:10|5992.52|5991.82|5992.65|5991.95|5992.65|5991.95|5992.4|5991.7|26
1732518320000|2024-11-25 07:05:20|5992.77|5992.07|5992.9|5992.2|5992.9|5992.2|5992.77|5992.07|43
1732518330000|2024-11-25 07:05:30|5992.77|5992.07|5992.9|5992.2|5993.02|5992.32|5992.65|5991.95|22
1732518350000|2024-11-25 07:05:50|5993.15|5992.45|5992.9|5992.2|5993.15|5992.45|5992.9|5992.2|17
1732518360000|2024-11-25 07:06:00|||||||||11
1732518380000|2024-11-25 07:06:20|5993.02|5992.32|5993.15|5992.45|5993.15|5992.45|5993.02|5992.32|6
1732518390000|2024-11-25 07:06:30|||||||||10
1732518400000|2024-11-25 07:06:40|5993.4|5992.7|5993.4|5992.7|5993.4|5992.7|5993.4|5992.7|12
1732518410000|2024-11-25 07:06:50|5993.52|5992.82|5993.4|5992.7|5993.52|5992.82|5993.4|5992.7|27
1732518420000|2024-11-25 07:07:00|5993.52|5992.82|5993.52|5992.82|5993.65|5992.95|5993.52|5992.82|29
1732518430000|2024-11-25 07:07:10|5993.65|5992.95|5993.4|5992.7|5993.65|5992.95|5993.4|5992.7|6
1732518450000|2024-11-25 07:07:30|5993.52|5992.82|5993.65|5992.95|5993.65|5992.95|5993.52|5992.82|18
1732518460000|2024-11-25 07:07:40|5993.9|5993.2|5994.02|5993.32|5994.15|5993.45|5993.9|5993.2|97
1732518470000|2024-11-25 07:07:50|5993.9|5993.2|5993.9|5993.2|5993.9|5993.2|5993.9|5993.2|16
1732518480000|2024-11-25 07:08:00|5994.15|5993.45|5993.9|5993.2|5994.15|5993.45|5993.9|5993.2|73
1732518490000|2024-11-25 07:08:10|5993.65|5992.95|5993.65|5992.95|5993.77|5993.07|5993.65|5992.95|43
1732518500000|2024-11-25 07:08:20|5993.77|5993.07|5993.65|5992.95|5993.9|5993.2|5993.65|5992.95|6
1732518510000|2024-11-25 07:08:30|||||||||6
1732518520000|2024-11-25 07:08:40|5993.52|5992.82|5993.65|5992.95|5993.65|5992.95|5993.52|5992.82|7
1732518530000|2024-11-25 07:08:50|5993.52|5992.82|5993.4|5992.7|5993.65|5992.95|5993.4|5992.7|18
1732518540000|2024-11-25 07:09:00|5993.52|5992.82|5993.4|5992.7|5993.65|5992.95|5993.4|5992.7|9
1732518550000|2024-11-25 07:09:10|||||||||3
1732518560000|2024-11-25 07:09:20|5993.65|5992.95|5993.65|5992.95|5993.65|5992.95|5993.52|5992.82|8
1732518570000|2024-11-25 07:09:30|||||||||8
1732518580000|2024-11-25 07:09:40|5993.4|5992.7|5993.65|5992.95|5993.65|5992.95|5993.4|5992.7|16
1732518590000|2024-11-25 07:09:50|5993.77|5993.07|5993.65|5992.95|5993.9|5993.2|5993.65|5992.95|31
1732518600000|2024-11-25 07:10:00|5993.77|5993.07|5993.65|5992.95|5993.77|5993.07|5993.65|5992.95|16
1732518610000|2024-11-25 07:10:10|5993.77|5993.07|5993.65|5992.95|5993.9|5993.2|5993.65|5992.95|21
1732518620000|2024-11-25 07:10:20|5993.77|5993.07|5993.9|5993.2|5993.9|5993.2|5993.65|5992.95|7
1732518630000|2024-11-25 07:10:30|||||||||3
1732518650000|2024-11-25 07:10:50|||||||||4
1732518660000|2024-11-25 07:11:00|||||||||2
1732518670000|2024-11-25 07:11:10|5994.15|5993.45|5994.15|5993.45|5994.15|5993.45|5994.15|5993.45|5
1732518680000|2024-11-25 07:11:20|5994.02|5993.32|5993.9|5993.2|5994.15|5993.45|5993.9|5993.2|52
1732518690000|2024-11-25 07:11:30|5993.77|5993.07|5993.65|5992.95|5993.9|5993.2|5993.65|5992.95|35
1732518700000|2024-11-25 07:11:40|5993.52|5992.82|5993.65|5992.95|5993.65|5992.95|5993.52|5992.82|15
1732518710000|2024-11-25 07:11:50|5993.52|5992.82|5993.52|5992.82|5993.65|5992.95|5993.4|5992.7|43
1732518720000|2024-11-25 07:12:00|5993.4|5992.7|5993.4|5992.7|5993.4|5992.7|5993.4|5992.7|14
1732518730000|2024-11-25 07:12:10|5993.27|5992.57|5993.15|5992.45|5993.27|5992.57|5993.15|5992.45|41
1732518760000|2024-11-25 07:12:40|5993.27|5992.57|5993.27|5992.57|5993.27|5992.57|5993.27|5992.57|27
1732518770000|2024-11-25 07:12:50|5993.15|5992.45|5993.15|5992.45|5993.27|5992.57|5993.15|5992.45|8
1732518780000|2024-11-25 07:13:00|||||||||1
1732518790000|2024-11-25 07:13:10|||||||||2
1732518800000|2024-11-25 07:13:20|5992.9|5992.2|5992.9|5992.2|5992.9|5992.2|5992.9|5992.2|8
1732518810000|2024-11-25 07:13:30|||||||||4
1732518820000|2024-11-25 07:13:40|5992.77|5992.07|5992.9|5992.2|5992.9|5992.2|5992.65|5991.95|24
1732518830000|2024-11-25 07:13:50|5992.77|5992.07|5992.65|5991.95|5992.77|5992.07|5992.65|5991.95|6
1732518840000|2024-11-25 07:14:00|5992.9|5992.2|5992.9|5992.2|5992.9|5992.2|5992.9|5992.2|19
1732518850000|2024-11-25 07:14:10|||||||||2
1732518860000|2024-11-25 07:14:20|||||||||1
1732518870000|2024-11-25 07:14:30|5992.77|5992.07|5993.02|5992.32|5993.02|5992.32|5992.77|5992.07|9
1732518880000|2024-11-25 07:14:40|5992.9|5992.2|5992.9|5992.2|5992.9|5992.2|5992.9|5992.2|0
1732518890000|2024-11-25 07:14:50|5993.02|5992.32|5993.15|5992.45|5993.15|5992.45|5993.02|5992.32|1
1732518900000|2024-11-25 07:15:00|5993.02|5992.32|5993.15|5992.45|5993.15|5992.45|5993.02|5992.32|22
1732518910000|2024-11-25 07:15:10|||||||||2
1732518920000|2024-11-25 07:15:20|5993.02|5992.32|5993.15|5992.45|5993.15|5992.45|5993.02|5992.32|14
1732518930000|2024-11-25 07:15:30|||||||||16
1732518940000|2024-11-25 07:15:40|5993.27|5992.57|5993.15|5992.45|5993.4|5992.7|5993.15|5992.45|33
1732518990000|2024-11-25 07:16:30|5993.02|5992.32|5993.15|5992.45|5993.15|5992.45|5993.02|5992.32|32
1732519000000|2024-11-25 07:16:40|5993.02|5992.32|5993.02|5992.32|5993.15|5992.45|5992.9|5992.2|15
1732519010000|2024-11-25 07:16:50|5992.9|5992.2|5993.15|5992.45|5993.15|5992.45|5992.9|5992.2|14
1732519020000|2024-11-25 07:17:00|5993.02|5992.32|5992.9|5992.2|5993.02|5992.32|5992.9|5992.2|15
1732519030000|2024-11-25 07:17:10|5993.02|5992.32|5993.02|5992.32|5993.15|5992.45|5992.9|5992.2|55
1732519040000|2024-11-25 07:17:20|5993.15|5992.45|5993.15|5992.45|5993.15|5992.45|5993.15|5992.45|11
1732519060000|2024-11-25 07:17:40|||||||||3
1732519070000|2024-11-25 07:17:50|5993.27|5992.57|5993.27|5992.57|5993.27|5992.57|5993.27|5992.57|6
1732519080000|2024-11-25 07:18:00|5993.15|5992.45|5993.4|5992.7|5993.4|5992.7|5993.15|5992.45|10
1732519100000|2024-11-25 07:18:20|||||||||5
1732519110000|2024-11-25 07:18:30|5993.27|5992.57|5993.4|5992.7|5993.4|5992.7|5993.27|5992.57|14
1732519140000|2024-11-25 07:19:00|5993.52|5992.82|5993.4|5992.7|5993.65|5992.95|5993.4|5992.7|37
1732519150000|2024-11-25 07:19:10|5993.52|5992.82|5993.52|5992.82|5993.65|5992.95|5993.4|5992.7|39
1732519160000|2024-11-25 07:19:20|5993.4|5992.7|5993.4|5992.7|5993.4|5992.7|5993.4|5992.7|3
1732519170000|2024-11-25 07:19:30|5993.52|5992.82|5993.52|5992.82|5993.65|5992.95|5993.4|5992.7|15
1732519180000|2024-11-25 07:19:40|5993.4|5992.7|5993.4|5992.7|5993.65|5992.95|5993.4|5992.7|6
1732519190000|2024-11-25 07:19:50|||||||||4
1732519200000|2024-11-25 07:20:00|||||||||3
1732519210000|2024-11-25 07:20:10|5993.27|5992.57|5993.15|5992.45|5993.27|5992.57|5993.15|5992.45|36
1732519220000|2024-11-25 07:20:20|5993.27|5992.57|5993.15|5992.45|5993.27|5992.57|5993.15|5992.45|2
1732519240000|2024-11-25 07:20:40|||||||||6
1732519250000|2024-11-25 07:20:50|5993.27|5992.57|5993.4|5992.7|5993.4|5992.7|5993.27|5992.57|21
1732519260000|2024-11-25 07:21:00|5993.27|5992.57|5993.27|5992.57|5993.27|5992.57|5993.15|5992.45|4
1732519270000|2024-11-25 07:21:10|5993.15|5992.45|5993.27|5992.57|5993.27|5992.57|5993.15|5992.45|5
1732519280000|2024-11-25 07:21:20|5993.15|5992.45|5993.15|5992.45|5993.15|5992.45|5993.15|5992.45|0
1732519300000|2024-11-25 07:21:40|||||||||1
1732519310000|2024-11-25 07:21:50|||||||||3
1732519320000|2024-11-25 07:22:00|5992.9|5992.2|5992.9|5992.2|5992.9|5992.2|5992.9|5992.2|26
1732519330000|2024-11-25 07:22:10|||||||||2
1732519360000|2024-11-25 07:22:40|5992.65|5991.95|5992.65|5991.95|5992.65|5991.95|5992.65|5991.95|23
1732519380000|2024-11-25 07:23:00|5992.9|5992.2|5992.9|5992.2|5992.9|5992.2|5992.9|5992.2|43
1732519390000|2024-11-25 07:23:10|5992.77|5992.07|5992.65|5991.95|5992.77|5992.07|5992.65|5991.95|11
1732519420000|2024-11-25 07:23:40|5992.52|5991.82|5992.65|5991.95|5992.65|5991.95|5992.52|5991.82|29
1732519440000|2024-11-25 07:24:00|||||||||10
1732519450000|2024-11-25 07:24:10|||||||||2
1732519470000|2024-11-25 07:24:30|||||||||15
1732519480000|2024-11-25 07:24:40|||||||||4
1732519500000|2024-11-25 07:25:00|5992.52|5991.82|5992.65|5991.95|5992.65|5991.95|5992.4|5991.7|32
1732519510000|2024-11-25 07:25:10|5992.52|5991.82|5992.52|5991.82|5992.65|5991.95|5992.4|5991.7|32
1732519520000|2024-11-25 07:25:20|5992.65|5991.95|5992.52|5991.82|5992.65|5991.95|5992.52|5991.82|23
1732519530000|2024-11-25 07:25:30|5992.65|5991.95|5992.65|5991.95|5992.65|5991.95|5992.65|5991.95|1
1732519550000|2024-11-25 07:25:50|5992.9|5992.2|5992.9|5992.2|5992.9|5992.2|5992.77|5992.07|26
1732519560000|2024-11-25 07:26:00|||||||||21
1732519570000|2024-11-25 07:26:10|||||||||7
1732519600000|2024-11-25 07:26:40|||||||||1
1732519610000|2024-11-25 07:26:50|||||||||1
1732519620000|2024-11-25 07:27:00|||||||||1
1732519630000|2024-11-25 07:27:10|5992.77|5992.07|5992.65|5991.95|5992.77|5992.07|5992.65|5991.95|15
1732519640000|2024-11-25 07:27:20|5992.77|5992.07|5992.65|5991.95|5992.77|5992.07|5992.65|5991.95|7
1732519650000|2024-11-25 07:27:30|5992.77|5992.07|5992.77|5992.07|5992.9|5992.2|5992.65|5991.95|12
1732519660000|2024-11-25 07:27:40|5992.65|5991.95|5992.65|5991.95|5992.65|5991.95|5992.65|5991.95|0
1732519680000|2024-11-25 07:28:00|5992.4|5991.7|5992.4|5991.7|5992.4|5991.7|5992.4|5991.7|18
1732519690000|2024-11-25 07:28:10|||||||||5
1732519700000|2024-11-25 07:28:20|||||||||30
1732519720000|2024-11-25 07:28:40|5991.9|5991.2|5991.9|5991.2|5991.9|5991.2|5991.9|5991.2|81
1732519730000|2024-11-25 07:28:50|||||||||3
1732519740000|2024-11-25 07:29:00|5991.65|5990.95|5991.65|5990.95|5991.65|5990.95|5991.65|5990.95|15
1732519750000|2024-11-25 07:29:10|||||||||49
1732519760000|2024-11-25 07:29:20|||||||||3
1732519770000|2024-11-25 07:29:30|||||||||18
1732519780000|2024-11-25 07:29:40|||||||||10
1732519800000|2024-11-25 07:30:00|||||||||35
1732519810000|2024-11-25 07:30:10|5991.9|5991.2|5991.9|5991.2|5991.9|5991.2|5991.9|5991.2|18
1732519820000|2024-11-25 07:30:20|5991.77|5991.07|5991.4|5990.7|5991.77|5991.07|5991.4|5990.7|73
1732519830000|2024-11-25 07:30:30|5991.65|5990.95|5991.9|5991.2|5991.9|5991.2|5991.65|5990.95|30
1732519840000|2024-11-25 07:30:40|||||||||12
1732519850000|2024-11-25 07:30:50|5991.65|5990.95|5991.65|5990.95|5991.65|5990.95|5991.65|5990.95|25
1732519860000|2024-11-25 07:31:00|||||||||5
1732519870000|2024-11-25 07:31:10|5991.52|5990.82|5991.4|5990.7|5991.52|5990.82|5991.4|5990.7|7
1732519880000|2024-11-25 07:31:20|||||||||1
1732519890000|2024-11-25 07:31:30|5991.65|5990.95|5991.65|5990.95|5991.65|5990.95|5991.65|5990.95|27
1732519910000|2024-11-25 07:31:50|5991.52|5990.82|5991.4|5990.7|5991.52|5990.82|5991.4|5990.7|22
1732519920000|2024-11-25 07:32:00|5991.52|5990.82|5991.65|5990.95|5991.65|5990.95|5991.52|5990.82|9
1732519940000|2024-11-25 07:32:20|5991.77|5991.07|5991.9|5991.2|5991.9|5991.2|5991.77|5991.07|14
1732519960000|2024-11-25 07:32:40|5991.77|5991.07|5991.65|5990.95|5991.77|5991.07|5991.65|5990.95|7
1732519970000|2024-11-25 07:32:50|5991.15|5990.45|5991.15|5990.45|5991.15|5990.45|5991.15|5990.45|86
1732519980000|2024-11-25 07:33:00|5990.9|5990.2|5990.65|5989.95|5990.9|5990.2|5990.65|5989.95|225
1732519990000|2024-11-25 07:33:10|5990.77|5990.07|5990.9|5990.2|5990.9|5990.2|5990.77|5990.07|11
1732520010000|2024-11-25 07:33:30|||||||||6
1732520020000|2024-11-25 07:33:40|5991.02|5990.32|5991.15|5990.45|5991.15|5990.45|5990.9|5990.2|19
1732520030000|2024-11-25 07:33:50|||||||||1
1732520040000|2024-11-25 07:34:00|||||||||8
1732520050000|2024-11-25 07:34:10|||||||||16
1732520060000|2024-11-25 07:34:20|||||||||1
1732520090000|2024-11-25 07:34:50|||||||||10
1732520100000|2024-11-25 07:35:00|5991.4|5990.7|5991.4|5990.7|5991.4|5990.7|5991.4|5990.7|12
1732520110000|2024-11-25 07:35:10|5991.52|5990.82|5991.65|5990.95|5991.65|5990.95|5991.52|5990.82|39
1732520120000|2024-11-25 07:35:20|5991.52|5990.82|5991.65|5990.95|5991.65|5990.95|5991.4|5990.7|62
1732520130000|2024-11-25 07:35:30|5991.4|5990.7|5991.4|5990.7|5991.65|5990.95|5991.4|5990.7|27
1732520140000|2024-11-25 07:35:40|5991.15|5990.45|5991.15|5990.45|5991.15|5990.45|5991.15|5990.45|20
1732520150000|2024-11-25 07:35:50|5990.9|5990.2|5991.02|5990.32|5991.02|5990.32|5990.9|5990.2|9
1732520160000|2024-11-25 07:36:00|5991.15|5990.45|5991.15|5990.45|5991.15|5990.45|5991.15|5990.45|0
1732520170000|2024-11-25 07:36:10|||||||||1
1732520180000|2024-11-25 07:36:20|5991.27|5990.57|5991.4|5990.7|5991.4|5990.7|5991.27|5990.57|15
1732520190000|2024-11-25 07:36:30|||||||||16
1732520200000|2024-11-25 07:36:40|5991.27|5990.57|5991.15|5990.45|5991.27|5990.57|5991.15|5990.45|4
1732520210000|2024-11-25 07:36:50|5991.27|5990.57|5991.4|5990.7|5991.4|5990.7|5991.27|5990.57|11
1732520220000|2024-11-25 07:37:00|||||||||1
1732520240000|2024-11-25 07:37:20|5991.15|5990.45|5990.9|5990.2|5991.27|5990.57|5990.9|5990.2|71
1732520260000|2024-11-25 07:37:40|5991.15|5990.45|5990.9|5990.2|5991.15|5990.45|5990.9|5990.2|19
1732520270000|2024-11-25 07:37:50|5991.02|5990.32|5990.9|5990.2|5991.02|5990.32|5990.9|5990.2|7
1732520280000|2024-11-25 07:38:00|||||||||2
1732520290000|2024-11-25 07:38:10|5990.77|5990.07|5990.9|5990.2|5990.9|5990.2|5990.77|5990.07|6
1732520300000|2024-11-25 07:38:20|5990.77|5990.07|5990.9|5990.2|5990.9|5990.2|5990.77|5990.07|7
1732520320000|2024-11-25 07:38:40|||||||||2
1732520330000|2024-11-25 07:38:50|||||||||2
1732520340000|2024-11-25 07:39:00|5991.02|5990.32|5990.9|5990.2|5991.15|5990.45|5990.9|5990.2|23
1732520350000|2024-11-25 07:39:10|||||||||11
1732520360000|2024-11-25 07:39:20|5991.02|5990.32|5991.15|5990.45|5991.15|5990.45|5991.02|5990.32|15
1732520370000|2024-11-25 07:39:30|||||||||1
1732520380000|2024-11-25 07:39:40|5991.27|5990.57|5991.15|5990.45|5991.27|5990.57|5991.15|5990.45|22
1732520420000|2024-11-25 07:40:20|5991.27|5990.57|5991.4|5990.7|5991.4|5990.7|5991.27|5990.57|23
1732520430000|2024-11-25 07:40:30|5991.52|5990.82|5991.65|5990.95|5991.65|5990.95|5991.52|5990.82|28
1732520440000|2024-11-25 07:40:40|||||||||3
1732520460000|2024-11-25 07:41:00|5991.77|5991.07|5991.65|5990.95|5991.77|5991.07|5991.65|5990.95|42
1732520470000|2024-11-25 07:41:10|||||||||1
1732520480000|2024-11-25 07:41:20|5991.52|5990.82|5991.4|5990.7|5991.52|5990.82|5991.4|5990.7|20
1732520490000|2024-11-25 07:41:30|5991.52|5990.82|5991.9|5991.2|5991.9|5991.2|5991.4|5990.7|74
1732520510000|2024-11-25 07:41:50|5991.77|5991.07|5991.65|5990.95|5991.77|5991.07|5991.65|5990.95|14
1732520530000|2024-11-25 07:42:10|||||||||4
1732520540000|2024-11-25 07:42:20|5991.4|5990.7|5991.4|5990.7|5991.4|5990.7|5991.4|5990.7|31
1732520560000|2024-11-25 07:42:40|||||||||3
1732520570000|2024-11-25 07:42:50|||||||||14
1732520580000|2024-11-25 07:43:00|5991.15|5990.45|5991.4|5990.7|5991.4|5990.7|5991.15|5990.45|31
1732520610000|2024-11-25 07:43:30|5991.65|5990.95|5991.52|5990.82|5991.65|5990.95|5991.4|5990.7|43
1732520620000|2024-11-25 07:43:40|5991.4|5990.7|5991.52|5990.82|5991.65|5990.95|5991.4|5990.7|25
1732520630000|2024-11-25 07:43:50|5991.65|5990.95|5991.65|5990.95|5991.65|5990.95|5991.65|5990.95|0
1732520640000|2024-11-25 07:44:00|||||||||1
1732520650000|2024-11-25 07:44:10|||||||||12
1732520660000|2024-11-25 07:44:20|5991.4|5990.7|5991.4|5990.7|5991.4|5990.7|5991.4|5990.7|9
1732520670000|2024-11-25 07:44:30|5991.65|5990.95|5991.65|5990.95|5991.65|5990.95|5991.65|5990.95|47
1732520680000|2024-11-25 07:44:40|5991.9|5991.2|5991.9|5991.2|5991.9|5991.2|5991.9|5991.2|16
1732520690000|2024-11-25 07:44:50|||||||||9
1732520700000|2024-11-25 07:45:00|5991.65|5990.95|5992.15|5991.45|5992.15|5991.45|5991.65|5990.95|62
1732520710000|2024-11-25 07:45:10|5992.02|5991.32|5991.9|5991.2|5992.15|5991.45|5991.9|5991.2|24
1732520720000|2024-11-25 07:45:20|5992.02|5991.32|5992.15|5991.45|5992.15|5991.45|5992.02|5991.32|12
1732520730000|2024-11-25 07:45:30|5992.27|5991.57|5992.4|5991.7|5992.4|5991.7|5992.27|5991.57|41
1732520750000|2024-11-25 07:45:50|||||||||14
1732520760000|2024-11-25 07:46:00|||||||||7
1732520780000|2024-11-25 07:46:20|5992.65|5991.95|5992.65|5991.95|5992.65|5991.95|5992.65|5991.95|16
1732520790000|2024-11-25 07:46:30|5992.52|5991.82|5992.65|5991.95|5992.65|5991.95|5992.52|5991.82|35
1732520800000|2024-11-25 07:46:40|5992.9|5992.2|5992.9|5992.2|5992.9|5992.2|5992.9|5992.2|23
1732520810000|2024-11-25 07:46:50|||||||||10
1732520820000|2024-11-25 07:47:00|||||||||26
1732520830000|2024-11-25 07:47:10|||||||||5
1732520840000|2024-11-25 07:47:20|||||||||7
1732520860000|2024-11-25 07:47:40|5992.65|5991.95|5992.65|5991.95|5992.65|5991.95|5992.65|5991.95|17
1732520870000|2024-11-25 07:47:50|5992.4|5991.7|5992.4|5991.7|5992.4|5991.7|5992.4|5991.7|60
1732520890000|2024-11-25 07:48:10|5992.27|5991.57|5992.15|5991.45|5992.27|5991.57|5992.15|5991.45|45
1732520900000|2024-11-25 07:48:20|||||||||5
1732520910000|2024-11-25 07:48:30|5992.02|5991.32|5992.15|5991.45|5992.15|5991.45|5992.02|5991.32|49
1732520920000|2024-11-25 07:48:40|||||||||1
1732520930000|2024-11-25 07:48:50|5992.02|5991.32|5992.15|5991.45|5992.15|5991.45|5992.02|5991.32|19
1732520940000|2024-11-25 07:49:00|5992.02|5991.32|5992.15|5991.45|5992.15|5991.45|5991.9|5991.2|27
1732520950000|2024-11-25 07:49:10|5992.4|5991.7|5992.65|5991.95|5992.65|5991.95|5992.4|5991.7|23
1732520970000|2024-11-25 07:49:30|5992.9|5992.2|5992.65|5991.95|5992.9|5992.2|5992.65|5991.95|42
1732520980000|2024-11-25 07:49:40|||||||||1
1732521000000|2024-11-25 07:50:00|5992.52|5991.82|5992.65|5991.95|5992.65|5991.95|5992.4|5991.7|17
1732521020000|2024-11-25 07:50:20|||||||||4
1732521030000|2024-11-25 07:50:30|5992.77|5992.07|5992.9|5992.2|5992.9|5992.2|5992.77|5992.07|30
1732521040000|2024-11-25 07:50:40|||||||||1
1732521050000|2024-11-25 07:50:50|||||||||3
1732521060000|2024-11-25 07:51:00|5993.02|5992.32|5993.15|5992.45|5993.15|5992.45|5993.02|5992.32|40
1732521080000|2024-11-25 07:51:20|||||||||4
1732521100000|2024-11-25 07:51:40|||||||||2
1732521110000|2024-11-25 07:51:50|5993.02|5992.32|5992.9|5992.2|5993.15|5992.45|5992.9|5992.2|57
1732521120000|2024-11-25 07:52:00|5993.15|5992.45|5993.15|5992.45|5993.15|5992.45|5993.15|5992.45|20
1732521150000|2024-11-25 07:52:30|5993.02|5992.32|5993.15|5992.45|5993.15|5992.45|5993.02|5992.32|15
1732521160000|2024-11-25 07:52:40|||||||||26
1732521210000|2024-11-25 07:53:30|5993.4|5992.7|5993.27|5992.57|5993.4|5992.7|5993.27|5992.57|48
1732521220000|2024-11-25 07:53:40|5993.4|5992.7|5993.4|5992.7|5993.52|5992.82|5993.15|5992.45|24
1732521230000|2024-11-25 07:53:50|5993.52|5992.82|5993.65|5992.95|5993.65|5992.95|5993.4|5992.7|8
1732521240000|2024-11-25 07:54:00|5993.77|5993.07|5993.65|5992.95|5993.9|5993.2|5993.65|5992.95|48
1732521250000|2024-11-25 07:54:10|||||||||4
1732521260000|2024-11-25 07:54:20|5993.52|5992.82|5993.9|5993.2|5993.9|5993.2|5993.52|5992.82|38
1732521280000|2024-11-25 07:54:40|||||||||1
1732521290000|2024-11-25 07:54:50|||||||||18
1732521300000|2024-11-25 07:55:00|||||||||2
1732521310000|2024-11-25 07:55:10|||||||||11
1732521320000|2024-11-25 07:55:20|||||||||35
1732521330000|2024-11-25 07:55:30|5993.77|5993.07|5993.65|5992.95|5993.77|5993.07|5993.65|5992.95|39
1732521340000|2024-11-25 07:55:40|5993.77|5993.07|5993.4|5992.7|5993.9|5993.2|5993.4|5992.7|41
1732521350000|2024-11-25 07:55:50|5993.52|5992.82|5993.52|5992.82|5993.52|5992.82|5993.52|5992.82|4
1732521360000|2024-11-25 07:56:00|5993.65|5992.95|5993.9|5993.2|5994.02|5993.32|5993.65|5992.95|138
1732521370000|2024-11-25 07:56:10|||||||||4
1732521380000|2024-11-25 07:56:20|5993.77|5993.07|5993.9|5993.2|5993.9|5993.2|5993.77|5993.07|36
1732521390000|2024-11-25 07:56:30|5993.77|5993.07|5993.77|5993.07|5993.77|5993.07|5993.77|5993.07|15
1732521400000|2024-11-25 07:56:40|5993.9|5993.2|5993.65|5992.95|5993.9|5993.2|5993.65|5992.95|7
1732521410000|2024-11-25 07:56:50|||||||||9
1732521420000|2024-11-25 07:57:00|5993.52|5992.82|5993.65|5992.95|5993.65|5992.95|5993.4|5992.7|42
1732521430000|2024-11-25 07:57:10|5993.77|5993.07|5993.9|5993.2|5993.9|5993.2|5993.65|5992.95|33
1732521440000|2024-11-25 07:57:20|||||||||11
1732521450000|2024-11-25 07:57:30|5993.77|5993.07|5993.9|5993.2|5993.9|5993.2|5993.65|5992.95|34
1732521460000|2024-11-25 07:57:40|5993.77|5993.07|5993.9|5993.2|5993.9|5993.2|5993.65|5992.95|34
1732521470000|2024-11-25 07:57:50|||||||||2
1732521480000|2024-11-25 07:58:00|5993.65|5992.95|5993.9|5993.2|5994.02|5993.32|5993.65|5992.95|34
1732521490000|2024-11-25 07:58:10|5994.15|5993.45|5993.9|5993.2|5994.15|5993.45|5993.9|5993.2|18
1732521510000|2024-11-25 07:58:30|5994.02|5993.32|5994.02|5993.32|5994.02|5993.32|5993.9|5993.2|26
1732521520000|2024-11-25 07:58:40|5993.9|5993.2|5993.9|5993.2|5993.9|5993.2|5993.9|5993.2|4
1732521530000|2024-11-25 07:58:50|||||||||1
1732521540000|2024-11-25 07:59:00|5994.02|5993.32|5993.9|5993.2|5994.02|5993.32|5993.9|5993.2|36
1732521550000|2024-11-25 07:59:10|||||||||2
1732521560000|2024-11-25 07:59:20|5993.65|5992.95|5993.65|5992.95|5993.65|5992.95|5993.65|5992.95|21
1732521570000|2024-11-25 07:59:30|5993.52|5992.82|5993.52|5992.82|5993.52|5992.82|5993.4|5992.7|49
1732521580000|2024-11-25 07:59:40|5993.4|5992.7|5993.4|5992.7|5993.4|5992.7|5993.4|5992.7|3
1732521590000|2024-11-25 07:59:50|5993.15|5992.45|5992.9|5992.2|5993.15|5992.45|5992.9|5992.2|74
1732521600000|2024-11-25 08:00:00|5993.4|5992.7|5993.9|5993.2|5994.15|5993.45|5993.4|5992.7|204
1732521610000|2024-11-25 08:00:10|5994.15|5993.45|5994.4|5993.7|5994.4|5993.7|5994.15|5993.45|120
1732521620000|2024-11-25 08:00:20|5994.52|5993.82|5994.9|5994.2|5994.9|5994.2|5994.4|5993.7|135
1732521630000|2024-11-25 08:00:30|5994.65|5993.95|5994.9|5994.2|5994.9|5994.2|5994.65|5993.95|107
1732521640000|2024-11-25 08:00:40|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.65|5993.95|120
1732521650000|2024-11-25 08:00:50|5994.65|5993.95|5994.65|5993.95|5994.9|5994.2|5994.65|5993.95|23
1732521660000|2024-11-25 08:01:00|5994.9|5994.2|5994.4|5993.7|5994.9|5994.2|5994.4|5993.7|82
1732521670000|2024-11-25 08:01:10|5994.27|5993.57|5993.65|5992.95|5994.27|5993.57|5993.52|5992.82|116
1732521680000|2024-11-25 08:01:20|5993.9|5993.2|5994.15|5993.45|5994.15|5993.45|5993.9|5993.2|36
1732521690000|2024-11-25 08:01:30|5994.02|5993.32|5993.9|5993.2|5994.02|5993.32|5993.65|5992.95|53
1732521700000|2024-11-25 08:01:40|5994.02|5993.32|5994.15|5993.45|5994.15|5993.45|5993.9|5993.2|25
1732521710000|2024-11-25 08:01:50|5994.4|5993.7|5994.15|5993.45|5994.4|5993.7|5994.15|5993.45|31
1732521720000|2024-11-25 08:02:00|5993.9|5993.2|5993.9|5993.2|5994.15|5993.45|5993.9|5993.2|29
1732521730000|2024-11-25 08:02:10|5994.02|5993.32|5994.15|5993.45|5994.15|5993.45|5993.9|5993.2|42
1732521740000|2024-11-25 08:02:20|5994.02|5993.32|5994.15|5993.45|5994.15|5993.45|5994.02|5993.32|15
1732521750000|2024-11-25 08:02:30|5994.27|5993.57|5994.9|5994.2|5994.9|5994.2|5994.15|5993.45|34
1732521760000|2024-11-25 08:02:40|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.65|5993.95|66
1732521770000|2024-11-25 08:02:50|5995.15|5994.45|5994.65|5993.95|5995.15|5994.45|5994.65|5993.95|177
1732521780000|2024-11-25 08:03:00|5994.52|5993.82|5994.4|5993.7|5994.65|5993.95|5994.15|5993.45|56
1732521790000|2024-11-25 08:03:10|5994.65|5993.95|5994.65|5993.95|5994.65|5993.95|5994.52|5993.82|18
1732521800000|2024-11-25 08:03:20|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.77|5994.07|25
1732521810000|2024-11-25 08:03:30|||||||||2
1732521820000|2024-11-25 08:03:40|5995.02|5994.32|5995.15|5994.45|5995.15|5994.45|5994.9|5994.2|52
1732521830000|2024-11-25 08:03:50|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|5994.65|5993.95|34
1732521840000|2024-11-25 08:04:00|5995.02|5994.32|5994.9|5994.2|5995.15|5994.45|5994.9|5994.2|35
1732521850000|2024-11-25 08:04:10|5995.02|5994.32|5995.02|5994.32|5995.15|5994.45|5994.9|5994.2|14
1732521860000|2024-11-25 08:04:20|5994.9|5994.2|5995.15|5994.45|5995.15|5994.45|5994.9|5994.2|15
1732521870000|2024-11-25 08:04:30|5995.02|5994.32|5995.15|5994.45|5995.15|5994.45|5994.9|5994.2|29
1732521880000|2024-11-25 08:04:40|5995.02|5994.32|5995.15|5994.45|5995.15|5994.45|5994.9|5994.2|25
1732521890000|2024-11-25 08:04:50|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|178
1732521900000|2024-11-25 08:05:00|5995.02|5994.32|5994.9|5994.2|5995.15|5994.45|5994.9|5994.2|75
1732521910000|2024-11-25 08:05:10|5995.02|5994.32|5995.15|5994.45|5995.15|5994.45|5994.9|5994.2|48
1732521920000|2024-11-25 08:05:20|||||||||3
1732521930000|2024-11-25 08:05:30|5995.02|5994.32|5995.15|5994.45|5995.15|5994.45|5994.9|5994.2|28
1732521940000|2024-11-25 08:05:40|5995.02|5994.32|5994.9|5994.2|5995.15|5994.45|5994.9|5994.2|53
1732521950000|2024-11-25 08:05:50|5995.02|5994.32|5994.9|5994.2|5995.15|5994.45|5994.9|5994.2|20
1732521960000|2024-11-25 08:06:00|5995.02|5994.32|5994.65|5993.95|5995.15|5994.45|5994.65|5993.95|15
1732521970000|2024-11-25 08:06:10|5994.77|5994.07|5995.15|5994.45|5995.15|5994.45|5994.77|5994.07|81
1732521980000|2024-11-25 08:06:20|||||||||67
1732521990000|2024-11-25 08:06:30|5995.02|5994.32|5994.65|5993.95|5995.02|5994.32|5994.65|5993.95|73
1732522000000|2024-11-25 08:06:40|||||||||9
1732522010000|2024-11-25 08:06:50|5994.52|5993.82|5994.65|5993.95|5994.65|5993.95|5994.4|5993.7|33
1732522020000|2024-11-25 08:07:00|5994.52|5993.82|5994.65|5993.95|5994.65|5993.95|5994.52|5993.82|31
1732522030000|2024-11-25 08:07:10|5994.9|5994.2|5994.65|5993.95|5994.9|5994.2|5994.65|5993.95|18
1732522040000|2024-11-25 08:07:20|5994.52|5993.82|5994.4|5993.7|5994.52|5993.82|5994.15|5993.45|60
1732522050000|2024-11-25 08:07:30|5994.52|5993.82|5994.65|5993.95|5994.65|5993.95|5994.52|5993.82|24
1732522060000|2024-11-25 08:07:40|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|15
1732522070000|2024-11-25 08:07:50|5995.02|5994.32|5995.15|5994.45|5995.4|5994.7|5995.02|5994.32|112
1732522080000|2024-11-25 08:08:00|5995.02|5994.32|5995.02|5994.32|5995.02|5994.32|5995.02|5994.32|9
1732522090000|2024-11-25 08:08:10|5994.9|5994.2|5994.9|5994.2|5995.15|5994.45|5994.9|5994.2|73
1732522100000|2024-11-25 08:08:20|5995.02|5994.32|5995.15|5994.45|5995.15|5994.45|5995.02|5994.32|31
1732522110000|2024-11-25 08:08:30|5995.02|5994.32|5995.02|5994.32|5995.15|5994.45|5994.9|5994.2|42
1732522120000|2024-11-25 08:08:40|5994.9|5994.2|5995.15|5994.45|5995.15|5994.45|5994.9|5994.2|5
1732522130000|2024-11-25 08:08:50|5995.02|5994.32|5995.4|5994.7|5995.4|5994.7|5995.02|5994.32|40
1732522140000|2024-11-25 08:09:00|5995.27|5994.57|5995.15|5994.45|5995.4|5994.7|5995.15|5994.45|52
1732522150000|2024-11-25 08:09:10|5994.9|5994.2|5995.02|5994.32|5995.02|5994.32|5994.9|5994.2|41
1732522160000|2024-11-25 08:09:20|5995.15|5994.45|5994.9|5994.2|5995.15|5994.45|5994.9|5994.2|21
1732522170000|2024-11-25 08:09:30|5995.02|5994.32|5994.9|5994.2|5995.15|5994.45|5994.9|5994.2|29
1732522180000|2024-11-25 08:09:40|5994.65|5993.95|5994.65|5993.95|5994.65|5993.95|5994.65|5993.95|15
1732522190000|2024-11-25 08:09:50|||||||||6
1732522200000|2024-11-25 08:10:00|||||||||1
1732522210000|2024-11-25 08:10:10|5994.52|5993.82|5994.4|5993.7|5994.52|5993.82|5994.4|5993.7|48
1732522220000|2024-11-25 08:10:20|||||||||9
1732522230000|2024-11-25 08:10:30|5994.65|5993.95|5994.9|5994.2|5994.9|5994.2|5994.65|5993.95|76
1732522240000|2024-11-25 08:10:40|5994.77|5994.07|5994.65|5993.95|5994.9|5994.2|5994.65|5993.95|35
1732522250000|2024-11-25 08:10:50|5994.77|5994.07|5994.65|5993.95|5994.9|5994.2|5994.65|5993.95|10
1732522260000|2024-11-25 08:11:00|5994.52|5993.82|5994.65|5993.95|5994.65|5993.95|5994.4|5993.7|50
1732522270000|2024-11-25 08:11:10|5994.77|5994.07|5994.65|5993.95|5995.15|5994.45|5994.65|5993.95|114
1732522280000|2024-11-25 08:11:20|5994.77|5994.07|5994.65|5993.95|5994.9|5994.2|5994.65|5993.95|19
1732522290000|2024-11-25 08:11:30|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.65|5993.95|9
1732522300000|2024-11-25 08:11:40|5994.77|5994.07|5994.15|5993.45|5994.77|5994.07|5993.9|5993.2|123
1732522310000|2024-11-25 08:11:50|||||||||13
1732522320000|2024-11-25 08:12:00|5994.02|5993.32|5993.9|5993.2|5994.15|5993.45|5993.9|5993.2|40
1732522330000|2024-11-25 08:12:10|5993.77|5993.07|5993.9|5993.2|5993.9|5993.2|5993.77|5993.07|37
1732522340000|2024-11-25 08:12:20|5993.65|5992.95|5993.9|5993.2|5993.9|5993.2|5993.65|5992.95|37
1732522350000|2024-11-25 08:12:30|5994.15|5993.45|5993.9|5993.2|5994.15|5993.45|5993.9|5993.2|88
1732522360000|2024-11-25 08:12:40|5994.02|5993.32|5993.9|5993.2|5994.15|5993.45|5993.9|5993.2|20
1732522370000|2024-11-25 08:12:50|5994.02|5993.32|5994.15|5993.45|5994.15|5993.45|5994.02|5993.32|32
1732522380000|2024-11-25 08:13:00|5994.27|5993.57|5993.9|5993.2|5994.27|5993.57|5993.9|5993.2|28
1732522390000|2024-11-25 08:13:10|5994.02|5993.32|5994.4|5993.7|5994.4|5993.7|5994.02|5993.32|20
1732522400000|2024-11-25 08:13:20|5994.27|5993.57|5994.65|5993.95|5994.65|5993.95|5994.27|5993.57|27
1732522410000|2024-11-25 08:13:30|||||||||10
1732522420000|2024-11-25 08:13:40|5994.52|5993.82|5994.65|5993.95|5994.77|5994.07|5994.4|5993.7|73
1732522430000|2024-11-25 08:13:50|5994.77|5994.07|5994.4|5993.7|5994.77|5994.07|5994.4|5993.7|53
1732522440000|2024-11-25 08:14:00|5994.15|5993.45|5994.4|5993.7|5994.52|5993.82|5994.15|5993.45|145
1732522450000|2024-11-25 08:14:10|5994.52|5993.82|5994.4|5993.7|5994.52|5993.82|5994.4|5993.7|22
1732522460000|2024-11-25 08:14:20|5994.52|5993.82|5994.65|5993.95|5994.77|5994.07|5994.52|5993.82|57
1732522470000|2024-11-25 08:14:30|5994.77|5994.07|5994.77|5994.07|5994.9|5994.2|5994.65|5993.95|56
1732522480000|2024-11-25 08:14:40|5994.9|5994.2|5995.15|5994.45|5995.15|5994.45|5994.77|5994.07|51
1732522490000|2024-11-25 08:14:50|5994.9|5994.2|5994.77|5994.07|5994.9|5994.2|5994.65|5993.95|61
1732522500000|2024-11-25 08:15:00|5994.9|5994.2|5995.15|5994.45|5995.15|5994.45|5994.9|5994.2|45
1732522510000|2024-11-25 08:15:10|5994.9|5994.2|5994.9|5994.2|5995.15|5994.45|5994.9|5994.2|14
1732522520000|2024-11-25 08:15:20|5994.65|5993.95|5994.9|5994.2|5994.9|5994.2|5994.65|5993.95|58
1732522530000|2024-11-25 08:15:30|5995.15|5994.45|5995.65|5994.95|5995.65|5994.95|5994.9|5994.2|275
1732522540000|2024-11-25 08:15:40|5995.4|5994.7|5995.4|5994.7|5995.65|5994.95|5995.4|5994.7|111
1732522550000|2024-11-25 08:15:50|5995.65|5994.95|5995.15|5994.45|5995.65|5994.95|5995.15|5994.45|186
1732522560000|2024-11-25 08:16:00|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|5995.15|5994.45|112
1732522570000|2024-11-25 08:16:10|5995.27|5994.57|5995.15|5994.45|5995.27|5994.57|5994.65|5993.95|41
1732522580000|2024-11-25 08:16:20|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|5
1732522590000|2024-11-25 08:16:30|5995.15|5994.45|5994.9|5994.2|5995.15|5994.45|5994.9|5994.2|45
1732522600000|2024-11-25 08:16:40|5995.02|5994.32|5995.15|5994.45|5995.15|5994.45|5994.9|5994.2|28
1732522610000|2024-11-25 08:16:50|5995.02|5994.32|5994.9|5994.2|5995.02|5994.32|5994.9|5994.2|25
1732522620000|2024-11-25 08:17:00|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.65|5993.95|62
1732522630000|2024-11-25 08:17:10|5995.02|5994.32|5994.9|5994.2|5995.02|5994.32|5994.9|5994.2|17
1732522640000|2024-11-25 08:17:20|5994.65|5993.95|5994.65|5993.95|5994.65|5993.95|5994.65|5993.95|23
1732522660000|2024-11-25 08:17:40|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.77|5994.07|22
1732522670000|2024-11-25 08:17:50|5994.77|5994.07|5994.65|5993.95|5994.77|5994.07|5994.65|5993.95|18
1732522680000|2024-11-25 08:18:00|5994.77|5994.07|5994.77|5994.07|5994.77|5994.07|5994.65|5993.95|26
1732522690000|2024-11-25 08:18:10|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|5994.65|5993.95|24
1732522700000|2024-11-25 08:18:20|5994.65|5993.95|5994.65|5993.95|5994.9|5994.2|5994.65|5993.95|29
1732522710000|2024-11-25 08:18:30|5994.52|5993.82|5995.15|5994.45|5995.15|5994.45|5994.52|5993.82|29
1732522720000|2024-11-25 08:18:40|5995.02|5994.32|5994.9|5994.2|5995.15|5994.45|5994.9|5994.2|26
1732522730000|2024-11-25 08:18:50|5995.02|5994.32|5994.9|5994.2|5995.02|5994.32|5994.9|5994.2|11
1732522740000|2024-11-25 08:19:00|5995.02|5994.32|5995.52|5994.82|5995.52|5994.82|5995.02|5994.32|54
1732522750000|2024-11-25 08:19:10|5995.65|5994.95|5995.15|5994.45|5995.65|5994.95|5995.15|5994.45|25
1732522760000|2024-11-25 08:19:20|||||||||10
1732522770000|2024-11-25 08:19:30|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|15
1732522780000|2024-11-25 08:19:40|5995.02|5994.32|5995.27|5994.57|5995.27|5994.57|5995.02|5994.32|87
1732522790000|2024-11-25 08:19:50|5995.4|5994.7|5995.15|5994.45|5995.4|5994.7|5995.15|5994.45|47
1732522800000|2024-11-25 08:20:00|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|5995.15|5994.45|28
1732522810000|2024-11-25 08:20:10|5995.15|5994.45|5995.27|5994.57|5995.4|5994.7|5995.15|5994.45|38
1732522820000|2024-11-25 08:20:20|5995.15|5994.45|5994.9|5994.2|5995.27|5994.57|5994.9|5994.2|23
1732522830000|2024-11-25 08:20:30|5995.02|5994.32|5995.15|5994.45|5995.15|5994.45|5995.02|5994.32|16
1732522840000|2024-11-25 08:20:40|5995.27|5994.57|5994.9|5994.2|5995.27|5994.57|5994.9|5994.2|44
1732522860000|2024-11-25 08:21:00|5994.77|5994.07|5994.15|5993.45|5994.77|5994.07|5994.02|5993.32|123
1732522870000|2024-11-25 08:21:10|5994.02|5993.32|5993.4|5992.7|5994.15|5993.45|5993.4|5992.7|189
1732522880000|2024-11-25 08:21:20|5993.65|5992.95|5993.77|5993.07|5993.9|5993.2|5993.65|5992.95|46
1732522890000|2024-11-25 08:21:30|5994.15|5993.45|5994.15|5993.45|5994.15|5993.45|5993.9|5993.2|98
1732522900000|2024-11-25 08:21:40|5993.9|5993.2|5993.9|5993.2|5993.9|5993.2|5993.65|5992.95|32
1732522910000|2024-11-25 08:21:50|5994.02|5993.32|5993.9|5993.2|5994.02|5993.32|5993.9|5993.2|31
1732522920000|2024-11-25 08:22:00|5993.65|5992.95|5993.15|5992.45|5993.65|5992.95|5993.15|5992.45|73
1732522930000|2024-11-25 08:22:10|5993.27|5992.57|5993.4|5992.7|5993.4|5992.7|5993.15|5992.45|16
1732522940000|2024-11-25 08:22:20|5993.15|5992.45|5993.4|5992.7|5993.4|5992.7|5993.15|5992.45|29
1732522950000|2024-11-25 08:22:30|5993.27|5992.57|5993.4|5992.7|5993.4|5992.7|5993.27|5992.57|24
1732522960000|2024-11-25 08:22:40|5993.15|5992.45|5993.15|5992.45|5993.4|5992.7|5993.15|5992.45|37
1732522970000|2024-11-25 08:22:50|5992.9|5992.2|5993.02|5992.32|5993.15|5992.45|5992.9|5992.2|41
1732522980000|2024-11-25 08:23:00|5992.9|5992.2|5992.9|5992.2|5993.02|5992.32|5992.9|5992.2|62
1732522990000|2024-11-25 08:23:10|5993.02|5992.32|5993.15|5992.45|5993.15|5992.45|5993.02|5992.32|61
1732523000000|2024-11-25 08:23:20|5993.27|5992.57|5993.15|5992.45|5993.27|5992.57|5993.15|5992.45|25
1732523010000|2024-11-25 08:23:30|5993.4|5992.7|5993.65|5992.95|5993.65|5992.95|5993.4|5992.7|54
1732523020000|2024-11-25 08:23:40|5993.52|5992.82|5993.52|5992.82|5993.65|5992.95|5993.4|5992.7|110
1732523030000|2024-11-25 08:23:50|5993.4|5992.7|5993.4|5992.7|5993.77|5993.07|5993.4|5992.7|58
1732523040000|2024-11-25 08:24:00|5993.65|5992.95|5993.4|5992.7|5993.65|5992.95|5993.27|5992.57|53
1732523050000|2024-11-25 08:24:10|5993.65|5992.95|5993.65|5992.95|5993.65|5992.95|5993.65|5992.95|14
1732523060000|2024-11-25 08:24:20|5993.77|5993.07|5993.9|5993.2|5993.9|5993.2|5993.65|5992.95|35
1732523070000|2024-11-25 08:24:30|5994.4|5993.7|5994.4|5993.7|5994.4|5993.7|5994.4|5993.7|41
1732523080000|2024-11-25 08:24:40|5994.15|5993.45|5994.15|5993.45|5994.15|5993.45|5994.15|5993.45|10
1732523090000|2024-11-25 08:24:50|5993.77|5993.07|5993.65|5992.95|5993.77|5993.07|5993.65|5992.95|30
1732523100000|2024-11-25 08:25:00|5993.52|5992.82|5993.4|5992.7|5993.65|5992.95|5993.15|5992.45|34
1732523110000|2024-11-25 08:25:10|5993.27|5992.57|5992.9|5992.2|5993.27|5992.57|5992.9|5992.2|18
1732523120000|2024-11-25 08:25:20|5992.77|5992.07|5992.27|5991.57|5992.77|5992.07|5992.15|5991.45|120
1732523130000|2024-11-25 08:25:30|5992.9|5992.2|5992.65|5991.95|5992.9|5992.2|5992.65|5991.95|74
1732523140000|2024-11-25 08:25:40|5992.4|5991.7|5992.4|5991.7|5992.65|5991.95|5992.4|5991.7|26
1732523150000|2024-11-25 08:25:50|5992.27|5991.57|5991.9|5991.2|5992.27|5991.57|5991.9|5991.2|43
1732523160000|2024-11-25 08:26:00|5992.02|5991.32|5992.15|5991.45|5992.15|5991.45|5991.9|5991.2|45
1732523170000|2024-11-25 08:26:10|5992.02|5991.32|5992.15|5991.45|5992.4|5991.7|5991.9|5991.2|18
1732523180000|2024-11-25 08:26:20|5992.27|5991.57|5991.9|5991.2|5992.4|5991.7|5991.9|5991.2|28
1732523190000|2024-11-25 08:26:30|5992.02|5991.32|5992.15|5991.45|5992.15|5991.45|5991.9|5991.2|40
1732523200000|2024-11-25 08:26:40|5992.02|5991.32|5992.02|5991.32|5992.02|5991.32|5991.9|5991.2|17
1732523210000|2024-11-25 08:26:50|5992.15|5991.45|5992.4|5991.7|5992.52|5991.82|5992.15|5991.45|16
1732523220000|2024-11-25 08:27:00|5992.52|5991.82|5992.4|5991.7|5992.65|5991.95|5992.15|5991.45|30
1732523230000|2024-11-25 08:27:10|5992.65|5991.95|5992.65|5991.95|5992.65|5991.95|5992.4|5991.7|26
1732523240000|2024-11-25 08:27:20|5992.9|5992.2|5992.9|5992.2|5992.9|5992.2|5992.9|5992.2|12
1732523250000|2024-11-25 08:27:30|5993.02|5992.32|5993.4|5992.7|5993.4|5992.7|5993.02|5992.32|57
1732523260000|2024-11-25 08:27:40|5993.27|5992.57|5993.15|5992.45|5993.4|5992.7|5993.15|5992.45|17
1732523270000|2024-11-25 08:27:50|5993.27|5992.57|5993.9|5993.2|5993.9|5993.2|5993.27|5992.57|46
1732523280000|2024-11-25 08:28:00|5994.02|5993.32|5993.9|5993.2|5994.15|5993.45|5993.9|5993.2|54
1732523290000|2024-11-25 08:28:10|5994.02|5993.32|5994.15|5993.45|5994.15|5993.45|5993.9|5993.2|23
1732523300000|2024-11-25 08:28:20|5994.27|5993.57|5994.15|5993.45|5994.27|5993.57|5994.15|5993.45|14
1732523310000|2024-11-25 08:28:30|5994.27|5993.57|5994.15|5993.45|5994.27|5993.57|5994.15|5993.45|4
1732523320000|2024-11-25 08:28:40|5994.27|5993.57|5994.52|5993.82|5994.52|5993.82|5994.27|5993.57|24
1732523330000|2024-11-25 08:28:50|5994.4|5993.7|5994.4|5993.7|5994.4|5993.7|5994.4|5993.7|0
1732523340000|2024-11-25 08:29:00|5994.15|5993.45|5994.4|5993.7|5994.4|5993.7|5994.15|5993.45|48
1732523350000|2024-11-25 08:29:10|5994.65|5993.95|5994.65|5993.95|5994.65|5993.95|5994.4|5993.7|20
1732523360000|2024-11-25 08:29:20|5994.4|5993.7|5994.4|5993.7|5994.65|5993.95|5994.4|5993.7|40
1732523370000|2024-11-25 08:29:30|5994.52|5993.82|5994.4|5993.7|5994.52|5993.82|5994.4|5993.7|16
1732523380000|2024-11-25 08:29:40|5994.15|5993.45|5994.27|5993.57|5994.4|5993.7|5994.15|5993.45|21
1732523390000|2024-11-25 08:29:50|5994.4|5993.7|5994.15|5993.45|5994.4|5993.7|5994.15|5993.45|16
1732523400000|2024-11-25 08:30:00|5993.9|5993.2|5993.4|5992.7|5993.9|5993.2|5993.27|5992.57|46
1732523410000|2024-11-25 08:30:10|5993.52|5992.82|5993.4|5992.7|5993.52|5992.82|5993.4|5992.7|36
1732523420000|2024-11-25 08:30:20|5993.27|5992.57|5993.65|5992.95|5993.65|5992.95|5993.15|5992.45|22
1732523430000|2024-11-25 08:30:30|5993.52|5992.82|5993.9|5993.2|5993.9|5993.2|5993.4|5992.7|12
1732523440000|2024-11-25 08:30:40|5993.77|5993.07|5993.9|5993.2|5993.9|5993.2|5993.65|5992.95|25
1732523450000|2024-11-25 08:30:50|5994.15|5993.45|5994.15|5993.45|5994.15|5993.45|5993.9|5993.2|21
1732523460000|2024-11-25 08:31:00|5994.02|5993.32|5993.4|5992.7|5994.02|5993.32|5993.27|5992.57|47
1732523470000|2024-11-25 08:31:10|5993.15|5992.45|5993.15|5992.45|5993.4|5992.7|5993.15|5992.45|20
1732523480000|2024-11-25 08:31:20|5993.02|5992.32|5993.02|5992.32|5993.02|5992.32|5993.02|5992.32|15
1732523490000|2024-11-25 08:31:30|5993.15|5992.45|5993.4|5992.7|5993.4|5992.7|5993.15|5992.45|38
1732523500000|2024-11-25 08:31:40|||||||||20
1732523510000|2024-11-25 08:31:50|5993.52|5992.82|5993.65|5992.95|5993.65|5992.95|5993.4|5992.7|32
1732523520000|2024-11-25 08:32:00|5993.52|5992.82|5993.4|5992.7|5993.65|5992.95|5993.4|5992.7|37
1732523530000|2024-11-25 08:32:10|5993.27|5992.57|5993.27|5992.57|5993.4|5992.7|5993.15|5992.45|32
1732523540000|2024-11-25 08:32:20|5993.15|5992.45|5993.4|5992.7|5993.4|5992.7|5993.15|5992.45|24
1732523550000|2024-11-25 08:32:30|5993.27|5992.57|5993.27|5992.57|5993.27|5992.57|5993.27|5992.57|14
1732523560000|2024-11-25 08:32:40|5993.15|5992.45|5993.4|5992.7|5993.4|5992.7|5993.15|5992.45|13
1732523570000|2024-11-25 08:32:50|5993.27|5992.57|5993.27|5992.57|5993.4|5992.7|5993.15|5992.45|28
1732523580000|2024-11-25 08:33:00|5993.15|5992.45|5993.15|5992.45|5993.27|5992.57|5993.15|5992.45|3
1732523590000|2024-11-25 08:33:10|5993.27|5992.57|5993.4|5992.7|5993.52|5992.82|5993.27|5992.57|73
1732523600000|2024-11-25 08:33:20|5993.52|5992.82|5993.65|5992.95|5993.77|5993.07|5993.52|5992.82|33
1732523610000|2024-11-25 08:33:30|5993.77|5993.07|5993.77|5993.07|5993.9|5993.2|5993.65|5992.95|19
1732523620000|2024-11-25 08:33:40|5993.9|5993.2|5993.65|5992.95|5993.9|5993.2|5993.65|5992.95|14
1732523630000|2024-11-25 08:33:50|5993.9|5993.2|5993.9|5993.2|5993.9|5993.2|5993.65|5992.95|5
1732523640000|2024-11-25 08:34:00|5993.65|5992.95|5993.65|5992.95|5993.65|5992.95|5993.65|5992.95|42
1732523650000|2024-11-25 08:34:10|5993.77|5993.07|5993.9|5993.2|5993.9|5993.2|5993.65|5992.95|11
1732523660000|2024-11-25 08:34:20|5993.65|5992.95|5993.4|5992.7|5993.65|5992.95|5993.4|5992.7|25
1732523670000|2024-11-25 08:34:30|5993.52|5992.82|5993.4|5992.7|5993.52|5992.82|5993.4|5992.7|3
1732523680000|2024-11-25 08:34:40|5993.52|5992.82|5993.65|5992.95|5993.65|5992.95|5993.4|5992.7|3
1732523690000|2024-11-25 08:34:50|5993.77|5993.07|5993.9|5993.2|5993.9|5993.2|5993.65|5992.95|27
1732523700000|2024-11-25 08:35:00|5993.77|5993.07|5993.4|5992.7|5993.77|5993.07|5993.4|5992.7|26
1732523710000|2024-11-25 08:35:10|5993.52|5992.82|5993.9|5993.2|5993.9|5993.2|5993.52|5992.82|11
1732523720000|2024-11-25 08:35:20|5993.77|5993.07|5993.65|5992.95|5993.77|5993.07|5993.65|5992.95|0
1732523730000|2024-11-25 08:35:30|5993.77|5993.07|5994.15|5993.45|5994.15|5993.45|5993.65|5992.95|28
1732523740000|2024-11-25 08:35:40|5994.02|5993.32|5993.9|5993.2|5994.02|5993.32|5993.9|5993.2|5
1732523750000|2024-11-25 08:35:50|5994.02|5993.32|5994.15|5993.45|5994.15|5993.45|5993.9|5993.2|22
1732523760000|2024-11-25 08:36:00|5994.02|5993.32|5993.9|5993.2|5994.15|5993.45|5993.9|5993.2|11
1732523770000|2024-11-25 08:36:10|5993.65|5992.95|5993.9|5993.2|5993.9|5993.2|5993.65|5992.95|27
1732523790000|2024-11-25 08:36:30|||||||||21
1732523800000|2024-11-25 08:36:40|5993.65|5992.95|5993.9|5993.2|5993.9|5993.2|5993.65|5992.95|19
1732523810000|2024-11-25 08:36:50|5993.77|5993.07|5993.65|5992.95|5993.9|5993.2|5993.65|5992.95|11
1732523820000|2024-11-25 08:37:00|5993.52|5992.82|5993.65|5992.95|5993.77|5993.07|5993.52|5992.82|16
1732523830000|2024-11-25 08:37:10|5993.77|5993.07|5993.9|5993.2|5993.9|5993.2|5993.65|5992.95|20
1732523840000|2024-11-25 08:37:20|5993.65|5992.95|5993.77|5993.07|5993.9|5993.2|5993.65|5992.95|23
1732523850000|2024-11-25 08:37:30|5993.9|5993.2|5994.4|5993.7|5994.4|5993.7|5993.77|5993.07|51
1732523860000|2024-11-25 08:37:40|5994.65|5993.95|5994.9|5994.2|5994.9|5994.2|5994.65|5993.95|50
1732523880000|2024-11-25 08:38:00|5994.65|5993.95|5994.65|5993.95|5994.9|5994.2|5994.65|5993.95|43
1732523890000|2024-11-25 08:38:10|5994.77|5994.07|5995.15|5994.45|5995.15|5994.45|5994.77|5994.07|17
1732523900000|2024-11-25 08:38:20|5995.02|5994.32|5995.15|5994.45|5995.15|5994.45|5995.02|5994.32|29
1732523910000|2024-11-25 08:38:30|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|18
1732523920000|2024-11-25 08:38:40|5994.77|5994.07|5994.77|5994.07|5994.77|5994.07|5994.65|5993.95|26
1732523930000|2024-11-25 08:38:50|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|5994.77|5994.07|6
1732523940000|2024-11-25 08:39:00|5995.15|5994.45|5995.02|5994.32|5995.15|5994.45|5995.02|5994.32|21
1732523950000|2024-11-25 08:39:10|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|8
1732523960000|2024-11-25 08:39:20|||||||||24
1732523970000|2024-11-25 08:39:30|||||||||1
1732523980000|2024-11-25 08:39:40|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|250
1732523990000|2024-11-25 08:39:50|5995.02|5994.32|5995.15|5994.45|5995.15|5994.45|5995.02|5994.32|28
1732524000000|2024-11-25 08:40:00|||||||||3
1732524010000|2024-11-25 08:40:10|5994.65|5993.95|5995.15|5994.45|5995.15|5994.45|5994.65|5993.95|71
1732524020000|2024-11-25 08:40:20|5994.9|5994.2|5995.15|5994.45|5995.15|5994.45|5994.9|5994.2|28
1732524030000|2024-11-25 08:40:30|||||||||1
1732524040000|2024-11-25 08:40:40|5995.4|5994.7|5995.4|5994.7|5995.65|5994.95|5995.4|5994.7|287
1732524050000|2024-11-25 08:40:50|||||||||19
1732524060000|2024-11-25 08:41:00|5995.52|5994.82|5995.4|5994.7|5995.52|5994.82|5995.4|5994.7|57
1732524070000|2024-11-25 08:41:10|5995.52|5994.82|5995.4|5994.7|5995.52|5994.82|5995.4|5994.7|18
1732524080000|2024-11-25 08:41:20|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|45
1732524090000|2024-11-25 08:41:30|||||||||2
1732524100000|2024-11-25 08:41:40|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|23
1732524110000|2024-11-25 08:41:50|5995.52|5994.82|5995.65|5994.95|5995.65|5994.95|5995.52|5994.82|33
1732524120000|2024-11-25 08:42:00|5995.52|5994.82|5995.4|5994.7|5995.52|5994.82|5995.4|5994.7|29
1732524130000|2024-11-25 08:42:10|||||||||7
1732524140000|2024-11-25 08:42:20|5995.52|5994.82|5995.65|5994.95|5995.65|5994.95|5995.52|5994.82|29
1732524150000|2024-11-25 08:42:30|5995.52|5994.82|5995.65|5994.95|5995.65|5994.95|5995.4|5994.7|65
1732524160000|2024-11-25 08:42:40|5995.52|5994.82|5995.4|5994.7|5995.52|5994.82|5995.4|5994.7|19
1732524170000|2024-11-25 08:42:50|5995.65|5994.95|5995.65|5994.95|5995.65|5994.95|5995.65|5994.95|29
1732524180000|2024-11-25 08:43:00|5995.52|5994.82|5995.65|5994.95|5995.65|5994.95|5995.4|5994.7|110
1732524190000|2024-11-25 08:43:10|5995.52|5994.82|5995.4|5994.7|5995.65|5994.95|5995.4|5994.7|51
1732524200000|2024-11-25 08:43:20|||||||||11
1732524220000|2024-11-25 08:43:40|5995.65|5994.95|5995.65|5994.95|5995.65|5994.95|5995.65|5994.95|109
1732524230000|2024-11-25 08:43:50|5995.4|5994.7|5995.4|5994.7|5995.65|5994.95|5995.4|5994.7|121
1732524250000|2024-11-25 08:44:10|5995.52|5994.82|5995.4|5994.7|5995.52|5994.82|5995.4|5994.7|44
1732524260000|2024-11-25 08:44:20|||||||||38
1732524270000|2024-11-25 08:44:30|5995.15|5994.45|5995.4|5994.7|5995.4|5994.7|5995.15|5994.45|24
1732524280000|2024-11-25 08:44:40|||||||||26
1732524290000|2024-11-25 08:44:50|5995.15|5994.45|5995.4|5994.7|5995.4|5994.7|5995.15|5994.45|63
1732524300000|2024-11-25 08:45:00|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|16
1732524310000|2024-11-25 08:45:10|5994.9|5994.2|5995.15|5994.45|5995.15|5994.45|5994.9|5994.2|24
1732524320000|2024-11-25 08:45:20|5995.02|5994.32|5994.9|5994.2|5995.02|5994.32|5994.9|5994.2|14
1732524330000|2024-11-25 08:45:30|5994.77|5994.07|5994.4|5993.7|5994.77|5994.07|5994.4|5993.7|53
1732524340000|2024-11-25 08:45:40|5994.52|5993.82|5994.9|5994.2|5994.9|5994.2|5994.52|5993.82|17
1732524350000|2024-11-25 08:45:50|5994.77|5994.07|5994.65|5993.95|5994.77|5994.07|5994.65|5993.95|4
1732524360000|2024-11-25 08:46:00|5994.52|5993.82|5994.4|5993.7|5994.65|5993.95|5994.4|5993.7|49
1732524370000|2024-11-25 08:46:10|5994.65|5993.95|5994.65|5993.95|5994.65|5993.95|5994.65|5993.95|5
1732524380000|2024-11-25 08:46:20|5994.52|5993.82|5994.65|5993.95|5994.65|5993.95|5994.52|5993.82|15
1732524390000|2024-11-25 08:46:30|5994.52|5993.82|5994.65|5993.95|5995.15|5994.45|5994.4|5993.7|112
1732524400000|2024-11-25 08:46:40|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|5994.65|5993.95|69
1732524410000|2024-11-25 08:46:50|5995.02|5994.32|5994.65|5993.95|5995.15|5994.45|5994.65|5993.95|83
1732524420000|2024-11-25 08:47:00|5994.52|5993.82|5994.52|5993.82|5994.52|5993.82|5994.52|5993.82|24
1732524430000|2024-11-25 08:47:10|5994.4|5993.7|5994.4|5993.7|5994.65|5993.95|5994.4|5993.7|24
1732524440000|2024-11-25 08:47:20|5994.52|5993.82|5994.4|5993.7|5994.65|5993.95|5994.4|5993.7|10
1732524450000|2024-11-25 08:47:30|5994.27|5993.57|5994.27|5993.57|5994.27|5993.57|5994.15|5993.45|36
1732524460000|2024-11-25 08:47:40|5994.15|5993.45|5994.4|5993.7|5994.4|5993.7|5994.15|5993.45|3
1732524470000|2024-11-25 08:47:50|5994.52|5993.82|5994.65|5993.95|5994.65|5993.95|5994.52|5993.82|15
1732524480000|2024-11-25 08:48:00|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.77|5994.07|16
1732524490000|2024-11-25 08:48:10|||||||||13
1732524500000|2024-11-25 08:48:20|||||||||24
1732524510000|2024-11-25 08:48:30|5995.02|5994.32|5994.65|5993.95|5995.15|5994.45|5994.65|5993.95|24
1732524520000|2024-11-25 08:48:40|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.77|5994.07|8
1732524530000|2024-11-25 08:48:50|||||||||11
1732524560000|2024-11-25 08:49:20|||||||||20
1732524570000|2024-11-25 08:49:30|5994.65|5993.95|5994.65|5993.95|5994.65|5993.95|5994.65|5993.95|16
1732524580000|2024-11-25 08:49:40|5994.9|5994.2|5994.77|5994.07|5994.9|5994.2|5994.65|5993.95|21
1732524590000|2024-11-25 08:49:50|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|1
1732524600000|2024-11-25 08:50:00|||||||||20
1732524610000|2024-11-25 08:50:10|||||||||3
1732524630000|2024-11-25 08:50:30|||||||||1
1732524650000|2024-11-25 08:50:50|5995.02|5994.32|5994.65|5993.95|5995.15|5994.45|5994.65|5993.95|89
1732524660000|2024-11-25 08:51:00|5994.9|5994.2|5994.65|5993.95|5994.9|5994.2|5994.65|5993.95|22
1732524670000|2024-11-25 08:51:10|||||||||4
1732524680000|2024-11-25 08:51:20|5994.4|5993.7|5994.4|5993.7|5994.65|5993.95|5994.4|5993.7|40
1732524690000|2024-11-25 08:51:30|5994.27|5993.57|5994.15|5993.45|5994.27|5993.57|5994.15|5993.45|4
1732524700000|2024-11-25 08:51:40|5994.27|5993.57|5994.4|5993.7|5994.4|5993.7|5994.27|5993.57|12
1732524720000|2024-11-25 08:52:00|5994.15|5993.45|5994.4|5993.7|5994.4|5993.7|5994.15|5993.45|54
1732524730000|2024-11-25 08:52:10|||||||||4
1732524740000|2024-11-25 08:52:20|5994.27|5993.57|5994.15|5993.45|5994.27|5993.57|5994.15|5993.45|29
1732524750000|2024-11-25 08:52:30|5993.9|5993.2|5994.15|5993.45|5994.15|5993.45|5993.9|5993.2|31
1732524760000|2024-11-25 08:52:40|5994.27|5993.57|5994.4|5993.7|5994.4|5993.7|5994.15|5993.45|22
1732524770000|2024-11-25 08:52:50|5994.27|5993.57|5994.4|5993.7|5994.4|5993.7|5994.15|5993.45|36
1732524780000|2024-11-25 08:53:00|5994.15|5993.45|5994.15|5993.45|5994.15|5993.45|5994.15|5993.45|32
1732524790000|2024-11-25 08:53:10|5993.9|5993.2|5993.9|5993.2|5994.02|5993.32|5993.9|5993.2|36
1732524800000|2024-11-25 08:53:20|||||||||1
1732524810000|2024-11-25 08:53:30|||||||||26
1732524820000|2024-11-25 08:53:40|5993.65|5992.95|5993.77|5993.07|5993.77|5993.07|5993.65|5992.95|38
1732524830000|2024-11-25 08:53:50|5993.65|5992.95|5993.65|5992.95|5993.65|5992.95|5993.65|5992.95|17
1732524840000|2024-11-25 08:54:00|5993.52|5992.82|5993.65|5992.95|5993.65|5992.95|5993.52|5992.82|28
1732524850000|2024-11-25 08:54:10|5993.77|5993.07|5993.4|5992.7|5993.77|5993.07|5993.4|5992.7|44
1732524860000|2024-11-25 08:54:20|5993.52|5992.82|5993.65|5992.95|5993.65|5992.95|5993.52|5992.82|8
1732524870000|2024-11-25 08:54:30|5993.52|5992.82|5993.4|5992.7|5993.52|5992.82|5993.4|5992.7|29
1732524880000|2024-11-25 08:54:40|5993.52|5992.82|5993.65|5992.95|5993.77|5993.07|5993.52|5992.82|11
1732524890000|2024-11-25 08:54:50|5993.77|5993.07|5994.15|5993.45|5994.15|5993.45|5993.77|5993.07|76
1732524900000|2024-11-25 08:55:00|||||||||52
1732524910000|2024-11-25 08:55:10|||||||||2
1732524920000|2024-11-25 08:55:20|5994.27|5993.57|5994.4|5993.7|5994.4|5993.7|5994.15|5993.45|46
1732524940000|2024-11-25 08:55:40|5994.27|5993.57|5994.27|5993.57|5994.27|5993.57|5994.27|5993.57|54
1732524950000|2024-11-25 08:55:50|5994.15|5993.45|5994.4|5993.7|5994.4|5993.7|5994.15|5993.45|8
1732524960000|2024-11-25 08:56:00|||||||||1
1732524970000|2024-11-25 08:56:10|5994.52|5993.82|5994.65|5993.95|5994.65|5993.95|5994.52|5993.82|9
1732524980000|2024-11-25 08:56:20|5994.52|5993.82|5994.15|5993.45|5994.65|5993.95|5994.15|5993.45|160
1732525000000|2024-11-25 08:56:40|5993.65|5992.95|5993.65|5992.95|5993.65|5992.95|5993.65|5992.95|110
1732525010000|2024-11-25 08:56:50|5993.77|5993.07|5994.15|5993.45|5994.4|5993.7|5993.77|5993.07|95
1732525020000|2024-11-25 08:57:00|5994.27|5993.57|5994.4|5993.7|5994.4|5993.7|5994.27|5993.57|26
1732525030000|2024-11-25 08:57:10|5994.52|5993.82|5994.65|5993.95|5994.65|5993.95|5994.4|5993.7|106
1732525040000|2024-11-25 08:57:20|||||||||1
1732525050000|2024-11-25 08:57:30|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.77|5994.07|62
1732525060000|2024-11-25 08:57:40|5995.02|5994.32|5994.9|5994.2|5995.02|5994.32|5994.9|5994.2|30
1732525080000|2024-11-25 08:58:00|5995.02|5994.32|5994.9|5994.2|5995.02|5994.32|5994.9|5994.2|16
1732525090000|2024-11-25 08:58:10|||||||||14
1732525130000|2024-11-25 08:58:50|5994.65|5993.95|5994.52|5993.82|5994.65|5993.95|5994.52|5993.82|72
1732525140000|2024-11-25 08:59:00|5994.4|5993.7|5994.65|5993.95|5994.65|5993.95|5994.4|5993.7|48
1732525150000|2024-11-25 08:59:10|5994.52|5993.82|5994.4|5993.7|5994.52|5993.82|5994.4|5993.7|14
1732525160000|2024-11-25 08:59:20|||||||||21
1732525170000|2024-11-25 08:59:30|||||||||11
1732525180000|2024-11-25 08:59:40|5994.27|5993.57|5994.15|5993.45|5994.27|5993.57|5994.15|5993.45|8
1732525190000|2024-11-25 08:59:50|||||||||4
1732525200000|2024-11-25 09:00:00|5993.9|5993.2|5994.15|5993.45|5994.4|5993.7|5993.9|5993.2|115
1732525210000|2024-11-25 09:00:10|5994.27|5993.57|5994.4|5993.7|5994.4|5993.7|5994.15|5993.45|83
1732525220000|2024-11-25 09:00:20|5994.27|5993.57|5993.9|5993.2|5994.4|5993.7|5993.77|5993.07|98
1732525230000|2024-11-25 09:00:30|5993.77|5993.07|5993.52|5992.82|5993.9|5993.2|5993.4|5992.7|44
1732525240000|2024-11-25 09:00:40|5993.4|5992.7|5993.15|5992.45|5993.4|5992.7|5992.9|5992.2|193
1732525250000|2024-11-25 09:00:50|5993.02|5992.32|5992.65|5991.95|5993.15|5992.45|5992.65|5991.95|31
1732525260000|2024-11-25 09:01:00|5992.9|5992.2|5992.9|5992.2|5993.27|5992.57|5992.9|5992.2|64
1732525270000|2024-11-25 09:01:10|5993.02|5992.32|5992.9|5992.2|5993.15|5992.45|5992.9|5992.2|71
1732525280000|2024-11-25 09:01:20|5993.15|5992.45|5993.15|5992.45|5993.15|5992.45|5992.9|5992.2|35
1732525290000|2024-11-25 09:01:30|5993.02|5992.32|5992.65|5991.95|5993.02|5992.32|5992.65|5991.95|73
1732525300000|2024-11-25 09:01:40|5992.4|5991.7|5992.52|5991.82|5992.52|5991.82|5992.4|5991.7|31
1732525310000|2024-11-25 09:01:50|5992.4|5991.7|5992.9|5992.2|5992.9|5992.2|5992.4|5991.7|61
1732525320000|2024-11-25 09:02:00|5992.65|5991.95|5992.65|5991.95|5992.77|5992.07|5992.65|5991.95|43
1732525330000|2024-11-25 09:02:10|5992.77|5992.07|5993.15|5992.45|5993.27|5992.57|5992.65|5991.95|58
1732525340000|2024-11-25 09:02:20|5993.27|5992.57|5992.9|5992.2|5993.27|5992.57|5992.9|5992.2|16
1732525350000|2024-11-25 09:02:30|5993.02|5992.32|5993.4|5992.7|5993.4|5992.7|5993.02|5992.32|55
1732525360000|2024-11-25 09:02:40|5993.27|5992.57|5993.15|5992.45|5993.4|5992.7|5993.15|5992.45|27
1732525370000|2024-11-25 09:02:50|5992.9|5992.2|5992.9|5992.2|5992.9|5992.2|5992.65|5991.95|50
1732525380000|2024-11-25 09:03:00|5993.02|5992.32|5993.02|5992.32|5993.15|5992.45|5992.77|5992.07|54
1732525390000|2024-11-25 09:03:10|5992.9|5992.2|5993.4|5992.7|5993.4|5992.7|5992.9|5992.2|42
1732525400000|2024-11-25 09:03:20|5993.65|5992.95|5993.65|5992.95|5993.77|5993.07|5993.4|5992.7|71
1732525410000|2024-11-25 09:03:30|5993.77|5993.07|5993.9|5993.2|5993.9|5993.2|5993.65|5992.95|32
1732525420000|2024-11-25 09:03:40|5994.02|5993.32|5994.02|5993.32|5994.15|5993.45|5993.9|5993.2|56
1732525430000|2024-11-25 09:03:50|5993.9|5993.2|5994.15|5993.45|5994.4|5993.7|5993.9|5993.2|61
1732525440000|2024-11-25 09:04:00|5994.27|5993.57|5993.65|5992.95|5994.27|5993.57|5993.52|5992.82|75
1732525450000|2024-11-25 09:04:10|5993.52|5992.82|5993.77|5993.07|5993.9|5993.2|5993.52|5992.82|38
1732525460000|2024-11-25 09:04:20|5993.9|5993.2|5993.9|5993.2|5994.02|5993.32|5993.9|5993.2|11
1732525470000|2024-11-25 09:04:30|5993.65|5992.95|5994.15|5993.45|5994.15|5993.45|5993.65|5992.95|29
1732525480000|2024-11-25 09:04:40|5994.02|5993.32|5993.4|5992.7|5994.02|5993.32|5993.27|5992.57|28
1732525490000|2024-11-25 09:04:50|5993.27|5992.57|5993.15|5992.45|5993.4|5992.7|5993.15|5992.45|38
1732525500000|2024-11-25 09:05:00|5993.27|5992.57|5993.4|5992.7|5993.4|5992.7|5992.9|5992.2|42
1732525510000|2024-11-25 09:05:10|5993.15|5992.45|5993.15|5992.45|5993.27|5992.57|5993.15|5992.45|29
1732525520000|2024-11-25 09:05:20|5992.9|5992.2|5992.9|5992.2|5993.15|5992.45|5992.9|5992.2|14
1732525530000|2024-11-25 09:05:30|5992.77|5992.07|5992.65|5991.95|5992.77|5992.07|5992.65|5991.95|40
1732525540000|2024-11-25 09:05:40|5992.77|5992.07|5992.9|5992.2|5992.9|5992.2|5992.77|5992.07|20
1732525550000|2024-11-25 09:05:50|5993.15|5992.45|5993.15|5992.45|5993.27|5992.57|5992.9|5992.2|44
1732525560000|2024-11-25 09:06:00|5993.27|5992.57|5993.4|5992.7|5993.65|5992.95|5993.15|5992.45|57
1732525570000|2024-11-25 09:06:10|||||||||39
1732525580000|2024-11-25 09:06:20|5993.15|5992.45|5993.15|5992.45|5993.4|5992.7|5993.15|5992.45|19
1732525590000|2024-11-25 09:06:30|5993.27|5992.57|5993.4|5992.7|5993.4|5992.7|5993.27|5992.57|26
1732525600000|2024-11-25 09:06:40|5993.15|5992.45|5993.4|5992.7|5993.4|5992.7|5993.15|5992.45|19
1732525610000|2024-11-25 09:06:50|5993.52|5992.82|5993.65|5992.95|5993.65|5992.95|5993.4|5992.7|17
1732525620000|2024-11-25 09:07:00|5993.77|5993.07|5993.65|5992.95|5993.77|5993.07|5993.65|5992.95|37
1732525630000|2024-11-25 09:07:10|5993.77|5993.07|5993.65|5992.95|5993.77|5993.07|5993.65|5992.95|10
1732525640000|2024-11-25 09:07:20|5993.52|5992.82|5993.65|5992.95|5993.65|5992.95|5993.4|5992.7|87
1732525650000|2024-11-25 09:07:30|5993.77|5993.07|5993.65|5992.95|5993.77|5993.07|5993.65|5992.95|12
1732525660000|2024-11-25 09:07:40|5993.77|5993.07|5993.65|5992.95|5993.77|5993.07|5993.65|5992.95|6
1732525670000|2024-11-25 09:07:50|5993.77|5993.07|5993.65|5992.95|5993.77|5993.07|5993.65|5992.95|0
1732525680000|2024-11-25 09:08:00|5993.9|5993.2|5993.9|5993.2|5993.9|5993.2|5993.65|5992.95|42
1732525690000|2024-11-25 09:08:10|5993.77|5993.07|5993.77|5993.07|5993.9|5993.2|5993.65|5992.95|32
1732525700000|2024-11-25 09:08:20|5993.9|5993.2|5993.9|5993.2|5993.9|5993.2|5993.65|5992.95|4
1732525710000|2024-11-25 09:08:30|5994.02|5993.32|5993.9|5993.2|5994.02|5993.32|5993.9|5993.2|18
1732525720000|2024-11-25 09:08:40|5993.65|5992.95|5993.9|5993.2|5993.9|5993.2|5993.65|5992.95|51
1732525730000|2024-11-25 09:08:50|5994.02|5993.32|5994.15|5993.45|5994.15|5993.45|5994.02|5993.32|20
1732525740000|2024-11-25 09:09:00|||||||||1
1732525750000|2024-11-25 09:09:10|||||||||54
1732525760000|2024-11-25 09:09:20|5994.4|5993.7|5994.4|5993.7|5994.4|5993.7|5994.15|5993.45|24
1732525770000|2024-11-25 09:09:30|5994.27|5993.57|5994.15|5993.45|5994.27|5993.57|5994.15|5993.45|4
1732525780000|2024-11-25 09:09:40|5994.02|5993.32|5994.15|5993.45|5994.15|5993.45|5994.02|5993.32|16
1732525790000|2024-11-25 09:09:50|5993.9|5993.2|5993.65|5992.95|5993.9|5993.2|5993.65|5992.95|23
1732525800000|2024-11-25 09:10:00|5993.77|5993.07|5993.9|5993.2|5993.9|5993.2|5993.77|5993.07|17
1732525810000|2024-11-25 09:10:10|||||||||4
1732525820000|2024-11-25 09:10:20|||||||||1
1732525830000|2024-11-25 09:10:30|5994.02|5993.32|5994.65|5993.95|5994.65|5993.95|5993.9|5993.2|144
1732525840000|2024-11-25 09:10:40|||||||||22
1732525860000|2024-11-25 09:11:00|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.65|5993.95|51
1732525870000|2024-11-25 09:11:10|5994.65|5993.95|5994.9|5994.2|5994.9|5994.2|5994.65|5993.95|32
1732525880000|2024-11-25 09:11:20|||||||||35
1732525890000|2024-11-25 09:11:30|5995.15|5994.45|5994.9|5994.2|5995.15|5994.45|5994.9|5994.2|26
1732525900000|2024-11-25 09:11:40|||||||||4
1732525920000|2024-11-25 09:12:00|5995.02|5994.32|5994.9|5994.2|5995.02|5994.32|5994.9|5994.2|25
1732525930000|2024-11-25 09:12:10|||||||||1
1732525940000|2024-11-25 09:12:20|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.77|5994.07|30
1732525950000|2024-11-25 09:12:30|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.65|5993.95|39
1732525970000|2024-11-25 09:12:50|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.77|5994.07|23
1732525980000|2024-11-25 09:13:00|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.65|5993.95|34
1732526000000|2024-11-25 09:13:20|5995.02|5994.32|5995.15|5994.45|5995.15|5994.45|5995.02|5994.32|42
1732526020000|2024-11-25 09:13:40|||||||||2
1732526030000|2024-11-25 09:13:50|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|179
1732526040000|2024-11-25 09:14:00|||||||||2
1732526050000|2024-11-25 09:14:10|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|5995.02|5994.32|52
1732526060000|2024-11-25 09:14:20|5994.9|5994.2|5995.15|5994.45|5995.15|5994.45|5994.9|5994.2|60
1732526070000|2024-11-25 09:14:30|||||||||4
1732526100000|2024-11-25 09:15:00|||||||||29
1732526110000|2024-11-25 09:15:10|5995.02|5994.32|5995.4|5994.7|5995.4|5994.7|5994.9|5994.2|149
1732526120000|2024-11-25 09:15:20|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|32
1732526130000|2024-11-25 09:15:30|||||||||1
1732526140000|2024-11-25 09:15:40|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.15|5994.45|33
1732526150000|2024-11-25 09:15:50|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.15|5994.45|33
1732526160000|2024-11-25 09:16:00|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.15|5994.45|70
1732526170000|2024-11-25 09:16:10|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|236
1732526180000|2024-11-25 09:16:20|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.27|5994.57|30
1732526190000|2024-11-25 09:16:30|5995.27|5994.57|5995.15|5994.45|5995.27|5994.57|5995.15|5994.45|48
1732526210000|2024-11-25 09:16:50|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|63
1732526220000|2024-11-25 09:17:00|5995.65|5994.95|5995.65|5994.95|5995.65|5994.95|5995.65|5994.95|35
1732526230000|2024-11-25 09:17:10|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|22
1732526240000|2024-11-25 09:17:20|5995.52|5994.82|5995.4|5994.7|5995.52|5994.82|5995.4|5994.7|19
1732526250000|2024-11-25 09:17:30|5995.52|5994.82|5995.65|5994.95|5995.65|5994.95|5995.52|5994.82|9
1732526260000|2024-11-25 09:17:40|||||||||53
1732526270000|2024-11-25 09:17:50|||||||||37
1732526280000|2024-11-25 09:18:00|5995.9|5995.2|5995.9|5995.2|5995.9|5995.2|5995.9|5995.2|152
1732526290000|2024-11-25 09:18:10|||||||||10
1732526300000|2024-11-25 09:18:20|||||||||58
1732526310000|2024-11-25 09:18:30|||||||||3
1732526320000|2024-11-25 09:18:40|||||||||208
1732526330000|2024-11-25 09:18:50|5996.15|5995.45|5996.15|5995.45|5996.15|5995.45|5996.15|5995.45|39
1732526340000|2024-11-25 09:19:00|5996.02|5995.32|5995.9|5995.2|5996.02|5995.32|5995.9|5995.2|92
1732526350000|2024-11-25 09:19:10|5995.77|5995.07|5995.4|5994.7|5995.77|5995.07|5995.4|5994.7|66
1732526360000|2024-11-25 09:19:20|5995.52|5994.82|5995.65|5994.95|5995.65|5994.95|5995.4|5994.7|50
1732526370000|2024-11-25 09:19:30|5995.77|5995.07|5995.77|5995.07|5995.77|5995.07|5995.65|5994.95|29
1732526380000|2024-11-25 09:19:40|5995.65|5994.95|5995.9|5995.2|5996.15|5995.45|5995.65|5994.95|86
1732526390000|2024-11-25 09:19:50|5996.02|5995.32|5996.15|5995.45|5996.15|5995.45|5996.02|5995.32|34
1732526400000|2024-11-25 09:20:00|5995.9|5995.2|5995.9|5995.2|5996.15|5995.45|5995.9|5995.2|107
1732526410000|2024-11-25 09:20:10|5995.65|5994.95|5995.65|5994.95|5995.65|5994.95|5995.65|5994.95|18
1732526420000|2024-11-25 09:20:20|5995.77|5995.07|5995.65|5994.95|5995.9|5995.2|5995.65|5994.95|34
1732526430000|2024-11-25 09:20:30|5995.77|5995.07|5995.65|5994.95|5995.77|5995.07|5995.65|5994.95|31
1732526450000|2024-11-25 09:20:50|5995.52|5994.82|5995.4|5994.7|5995.65|5994.95|5995.4|5994.7|39
1732526460000|2024-11-25 09:21:00|||||||||22
1732526470000|2024-11-25 09:21:10|5995.52|5994.82|5995.4|5994.7|5995.52|5994.82|5995.27|5994.57|17
1732526480000|2024-11-25 09:21:20|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.27|5994.57|34
1732526490000|2024-11-25 09:21:30|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.27|5994.57|11
1732526510000|2024-11-25 09:21:50|5995.15|5994.45|5995.4|5994.7|5995.4|5994.7|5995.15|5994.45|19
1732526520000|2024-11-25 09:22:00|5995.15|5994.45|5995.4|5994.7|5995.4|5994.7|5995.15|5994.45|38
1732526530000|2024-11-25 09:22:10|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|14
1732526540000|2024-11-25 09:22:20|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|5995.15|5994.45|36
1732526550000|2024-11-25 09:22:30|5995.27|5994.57|5995.27|5994.57|5995.27|5994.57|5995.27|5994.57|20
1732526560000|2024-11-25 09:22:40|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|4
1732526580000|2024-11-25 09:23:00|5995.65|5994.95|5995.4|5994.7|5995.65|5994.95|5995.4|5994.7|47
1732526590000|2024-11-25 09:23:10|5995.65|5994.95|5995.4|5994.7|5995.65|5994.95|5995.4|5994.7|6
1732526600000|2024-11-25 09:23:20|||||||||3
1732526610000|2024-11-25 09:23:30|||||||||2
1732526620000|2024-11-25 09:23:40|5995.27|5994.57|5995.15|5994.45|5995.27|5994.57|5995.15|5994.45|10
1732526630000|2024-11-25 09:23:50|||||||||4
1732526650000|2024-11-25 09:24:10|5995.02|5994.32|5994.9|5994.2|5995.15|5994.45|5994.9|5994.2|30
1732526660000|2024-11-25 09:24:20|5995.02|5994.32|5995.15|5994.45|5995.15|5994.45|5994.9|5994.2|10
1732526670000|2024-11-25 09:24:30|||||||||4
1732526690000|2024-11-25 09:24:50|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|20
1732526700000|2024-11-25 09:25:00|5995.02|5994.32|5994.9|5994.2|5995.15|5994.45|5994.9|5994.2|22
1732526720000|2024-11-25 09:25:20|5995.02|5994.32|5994.9|5994.2|5995.15|5994.45|5994.9|5994.2|15
1732526730000|2024-11-25 09:25:30|||||||||3
1732526740000|2024-11-25 09:25:40|5995.02|5994.32|5995.15|5994.45|5995.15|5994.45|5994.9|5994.2|26
1732526750000|2024-11-25 09:25:50|5995.02|5994.32|5995.02|5994.32|5995.02|5994.32|5995.02|5994.32|1
1732526760000|2024-11-25 09:26:00|5994.9|5994.2|5994.65|5993.95|5995.02|5994.32|5994.65|5993.95|22
1732526770000|2024-11-25 09:26:10|5994.52|5993.82|5994.65|5993.95|5994.65|5993.95|5994.52|5993.82|20
1732526780000|2024-11-25 09:26:20|5994.77|5994.07|5994.9|5994.2|5994.9|5994.2|5994.77|5994.07|32
1732526800000|2024-11-25 09:26:40|5995.02|5994.32|5995.02|5994.32|5995.02|5994.32|5995.02|5994.32|10
1732526810000|2024-11-25 09:26:50|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|5995.15|5994.45|1
1732526820000|2024-11-25 09:27:00|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.27|5994.57|12
1732526830000|2024-11-25 09:27:10|5995.15|5994.45|5995.15|5994.45|5995.4|5994.7|5995.15|5994.45|21
1732526840000|2024-11-25 09:27:20|||||||||6
1732526850000|2024-11-25 09:27:30|||||||||8
1732526860000|2024-11-25 09:27:40|5995.27|5994.57|5995.15|5994.45|5995.27|5994.57|5995.15|5994.45|5
1732526870000|2024-11-25 09:27:50|||||||||6
1732526890000|2024-11-25 09:28:10|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.27|5994.57|6
1732526900000|2024-11-25 09:28:20|5995.27|5994.57|5995.15|5994.45|5995.4|5994.7|5995.15|5994.45|22
1732526910000|2024-11-25 09:28:30|5995.4|5994.7|5995.15|5994.45|5995.4|5994.7|5995.15|5994.45|13
1732526920000|2024-11-25 09:28:40|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.27|5994.57|6
1732526930000|2024-11-25 09:28:50|5995.27|5994.57|5995.15|5994.45|5995.4|5994.7|5995.15|5994.45|10
1732526940000|2024-11-25 09:29:00|5995.4|5994.7|5995.52|5994.82|5995.52|5994.82|5995.4|5994.7|35
1732526950000|2024-11-25 09:29:10|5995.65|5994.95|5995.65|5994.95|5995.77|5995.07|5995.52|5994.82|29
1732526960000|2024-11-25 09:29:20|||||||||6
1732526970000|2024-11-25 09:29:30|||||||||1
1732526980000|2024-11-25 09:29:40|||||||||5
1732526990000|2024-11-25 09:29:50|||||||||3
1732527000000|2024-11-25 09:30:00|5995.77|5995.07|5995.65|5994.95|5995.77|5995.07|5995.65|5994.95|26
1732527010000|2024-11-25 09:30:10|5995.9|5995.2|5995.9|5995.2|5995.9|5995.2|5995.9|5995.2|27
1732527030000|2024-11-25 09:30:30|||||||||2
1732527040000|2024-11-25 09:30:40|5996.02|5995.32|5996.15|5995.45|5996.15|5995.45|5996.02|5995.32|41
1732527050000|2024-11-25 09:30:50|||||||||1
1732527060000|2024-11-25 09:31:00|5996.02|5995.32|5995.9|5995.2|5996.02|5995.32|5995.9|5995.2|22
1732527070000|2024-11-25 09:31:10|5996.15|5995.45|5995.9|5995.2|5996.15|5995.45|5995.9|5995.2|42
1732527080000|2024-11-25 09:31:20|5996.02|5995.32|5996.15|5995.45|5996.15|5995.45|5995.9|5995.2|12
1732527090000|2024-11-25 09:31:30|5996.02|5995.32|5996.15|5995.45|5996.15|5995.45|5995.9|5995.2|12
1732527100000|2024-11-25 09:31:40|||||||||1
1732527120000|2024-11-25 09:32:00|5996.02|5995.32|5995.9|5995.2|5996.15|5995.45|5995.9|5995.2|30
1732527140000|2024-11-25 09:32:20|5996.02|5995.32|5995.9|5995.2|5996.02|5995.32|5995.9|5995.2|5
1732527150000|2024-11-25 09:32:30|5996.02|5995.32|5995.9|5995.2|5996.02|5995.32|5995.9|5995.2|5
1732527170000|2024-11-25 09:32:50|5995.65|5994.95|5995.65|5994.95|5995.65|5994.95|5995.65|5994.95|25
1732527180000|2024-11-25 09:33:00|5995.52|5994.82|5995.4|5994.7|5995.52|5994.82|5995.4|5994.7|10
1732527190000|2024-11-25 09:33:10|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.15|5994.45|37
1732527200000|2024-11-25 09:33:20|5995.27|5994.57|5995.15|5994.45|5995.27|5994.57|5995.15|5994.45|12
1732527210000|2024-11-25 09:33:30|||||||||5
1732527220000|2024-11-25 09:33:40|5995.4|5994.7|5995.52|5994.82|5995.65|5994.95|5995.4|5994.7|53
1732527230000|2024-11-25 09:33:50|5995.65|5994.95|5995.4|5994.7|5995.65|5994.95|5995.4|5994.7|37
1732527240000|2024-11-25 09:34:00|5995.15|5994.45|5995.27|5994.57|5995.4|5994.7|5995.15|5994.45|45
1732527250000|2024-11-25 09:34:10|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|5995.15|5994.45|28
1732527260000|2024-11-25 09:34:20|5995.27|5994.57|5995.15|5994.45|5995.4|5994.7|5995.15|5994.45|25
1732527270000|2024-11-25 09:34:30|5995.02|5994.32|5995.15|5994.45|5995.15|5994.45|5994.9|5994.2|46
1732527280000|2024-11-25 09:34:40|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.27|5994.57|15
1732527290000|2024-11-25 09:34:50|||||||||6
1732527300000|2024-11-25 09:35:00|5995.27|5994.57|5995.27|5994.57|5995.4|5994.7|5995.15|5994.45|44
1732527310000|2024-11-25 09:35:10|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|0
1732527320000|2024-11-25 09:35:20|5995.52|5994.82|5995.65|5994.95|5995.65|5994.95|5995.52|5994.82|26
1732527340000|2024-11-25 09:35:40|5995.52|5994.82|5995.52|5994.82|5995.52|5994.82|5995.52|5994.82|7
1732527350000|2024-11-25 09:35:50|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|2
1732527360000|2024-11-25 09:36:00|5995.52|5994.82|5995.15|5994.45|5995.52|5994.82|5995.15|5994.45|18
1732527370000|2024-11-25 09:36:10|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|16
1732527380000|2024-11-25 09:36:20|5995.27|5994.57|5995.4|5994.7|5995.4|5994.7|5995.15|5994.45|7
1732527390000|2024-11-25 09:36:30|5995.52|5994.82|5995.65|5994.95|5995.65|5994.95|5995.52|5994.82|8
1732527400000|2024-11-25 09:36:40|||||||||26
1732527410000|2024-11-25 09:36:50|5995.9|5995.2|5995.9|5995.2|5995.9|5995.2|5995.77|5995.07|48
1732527420000|2024-11-25 09:37:00|||||||||1
1732527430000|2024-11-25 09:37:10|5996.15|5995.45|5995.9|5995.2|5996.15|5995.45|5995.9|5995.2|32
1732527440000|2024-11-25 09:37:20|5995.65|5994.95|5995.65|5994.95|5995.65|5994.95|5995.65|5994.95|42
1732527450000|2024-11-25 09:37:30|5995.77|5995.07|5995.77|5995.07|5995.77|5995.07|5995.77|5995.07|29
1732527460000|2024-11-25 09:37:40|5995.9|5995.2|5995.9|5995.2|5995.9|5995.2|5995.9|5995.2|6
1732527480000|2024-11-25 09:38:00|5995.77|5995.07|5995.65|5994.95|5995.77|5995.07|5995.65|5994.95|12
1732527490000|2024-11-25 09:38:10|5995.77|5995.07|5995.9|5995.2|5995.9|5995.2|5995.77|5995.07|6
1732527500000|2024-11-25 09:38:20|||||||||122
1732527510000|2024-11-25 09:38:30|5996.02|5995.32|5996.02|5995.32|5996.02|5995.32|5996.02|5995.32|15
1732527520000|2024-11-25 09:38:40|5995.9|5995.2|5995.9|5995.2|5996.15|5995.45|5995.9|5995.2|24
1732527540000|2024-11-25 09:39:00|||||||||7
1732527550000|2024-11-25 09:39:10|||||||||1
1732527560000|2024-11-25 09:39:20|5995.77|5995.07|5995.9|5995.2|5995.9|5995.2|5995.77|5995.07|11
1732527580000|2024-11-25 09:39:40|5995.77|5995.07|5995.9|5995.2|5995.9|5995.2|5995.65|5994.95|25
1732527590000|2024-11-25 09:39:50|5996.02|5995.32|5995.9|5995.2|5996.02|5995.32|5995.9|5995.2|22
1732527610000|2024-11-25 09:40:10|||||||||1
1732527620000|2024-11-25 09:40:20|5996.15|5995.45|5996.4|5995.7|5996.4|5995.7|5996.15|5995.45|346
1732527630000|2024-11-25 09:40:30|||||||||19
1732527640000|2024-11-25 09:40:40|5996.52|5995.82|5996.4|5995.7|5996.52|5995.82|5996.4|5995.7|70
1732527650000|2024-11-25 09:40:50|5996.52|5995.82|5996.65|5995.95|5996.65|5995.95|5996.27|5995.57|117
1732527660000|2024-11-25 09:41:00|5996.52|5995.82|5996.65|5995.95|5996.65|5995.95|5996.52|5995.82|41
1732527670000|2024-11-25 09:41:10|||||||||2
1732527680000|2024-11-25 09:41:20|5996.77|5996.07|5997.15|5996.45|5997.15|5996.45|5996.77|5996.07|694
1732527690000|2024-11-25 09:41:30|5997.27|5996.57|5997.15|5996.45|5997.4|5996.7|5997.15|5996.45|274
1732527700000|2024-11-25 09:41:40|5997.27|5996.57|5997.15|5996.45|5997.4|5996.7|5997.15|5996.45|14
1732527710000|2024-11-25 09:41:50|5996.9|5996.2|5996.9|5996.2|5996.9|5996.2|5996.9|5996.2|41
1732527720000|2024-11-25 09:42:00|5997.02|5996.32|5997.15|5996.45|5997.15|5996.45|5997.02|5996.32|15
1732527730000|2024-11-25 09:42:10|5997.4|5996.7|5997.15|5996.45|5997.4|5996.7|5997.15|5996.45|44
1732527750000|2024-11-25 09:42:30|5997.4|5996.7|5997.4|5996.7|5997.4|5996.7|5997.4|5996.7|18
1732527760000|2024-11-25 09:42:40|5997.27|5996.57|5997.15|5996.45|5997.27|5996.57|5997.15|5996.45|11
1732527770000|2024-11-25 09:42:50|||||||||21
1732527780000|2024-11-25 09:43:00|5997.02|5996.32|5997.15|5996.45|5997.15|5996.45|5997.02|5996.32|29
1732527790000|2024-11-25 09:43:10|||||||||5
1732527810000|2024-11-25 09:43:30|||||||||6
1732527820000|2024-11-25 09:43:40|5997.4|5996.7|5997.4|5996.7|5997.4|5996.7|5997.4|5996.7|27
1732527830000|2024-11-25 09:43:50|||||||||77
1732527840000|2024-11-25 09:44:00|5997.15|5996.45|5997.4|5996.7|5997.4|5996.7|5997.15|5996.45|123
1732527860000|2024-11-25 09:44:20|5997.15|5996.45|5997.15|5996.45|5997.4|5996.7|5997.15|5996.45|76
1732527870000|2024-11-25 09:44:30|5997.27|5996.57|5997.4|5996.7|5997.4|5996.7|5997.27|5996.57|11
1732527880000|2024-11-25 09:44:40|||||||||16
1732527890000|2024-11-25 09:44:50|5997.27|5996.57|5997.27|5996.57|5997.4|5996.7|5997.15|5996.45|28
1732527900000|2024-11-25 09:45:00|5997.15|5996.45|5997.4|5996.7|5997.4|5996.7|5997.15|5996.45|33
1732527910000|2024-11-25 09:45:10|5997.27|5996.57|5997.15|5996.45|5997.27|5996.57|5997.15|5996.45|18
1732527920000|2024-11-25 09:45:20|||||||||27
1732527930000|2024-11-25 09:45:30|5997.02|5996.32|5997.15|5996.45|5997.15|5996.45|5997.02|5996.32|9
1732527940000|2024-11-25 09:45:40|||||||||16
1732527950000|2024-11-25 09:45:50|||||||||2
1732527960000|2024-11-25 09:46:00|5997.27|5996.57|5997.4|5996.7|5997.4|5996.7|5997.15|5996.45|38
1732527970000|2024-11-25 09:46:10|5997.27|5996.57|5997.15|5996.45|5997.27|5996.57|5997.15|5996.45|33
1732527980000|2024-11-25 09:46:20|5997.27|5996.57|5997.4|5996.7|5997.4|5996.7|5997.27|5996.57|26
1732528000000|2024-11-25 09:46:40|||||||||81
1732528010000|2024-11-25 09:46:50|||||||||2
1732528020000|2024-11-25 09:47:00|||||||||15
1732528030000|2024-11-25 09:47:10|||||||||28
1732528040000|2024-11-25 09:47:20|5997.27|5996.57|5997.4|5996.7|5997.4|5996.7|5997.27|5996.57|38
1732528060000|2024-11-25 09:47:40|||||||||2
1732528070000|2024-11-25 09:47:50|5997.65|5996.95|5997.9|5997.2|5997.9|5997.2|5997.65|5996.95|288
1732528080000|2024-11-25 09:48:00|5997.65|5996.95|5997.65|5996.95|5997.65|5996.95|5997.65|5996.95|73
1732528090000|2024-11-25 09:48:10|5997.9|5997.2|5997.9|5997.2|5997.9|5997.2|5997.77|5997.07|54
1732528100000|2024-11-25 09:48:20|||||||||29
1732528120000|2024-11-25 09:48:40|||||||||5
1732528130000|2024-11-25 09:48:50|||||||||14
1732528140000|2024-11-25 09:49:00|||||||||1
1732528150000|2024-11-25 09:49:10|5998.15|5997.45|5997.9|5997.2|5998.15|5997.45|5997.9|5997.2|307
1732528160000|2024-11-25 09:49:20|5998.02|5997.32|5998.15|5997.45|5998.15|5997.45|5997.9|5997.2|43
1732528170000|2024-11-25 09:49:30|||||||||13
1732528180000|2024-11-25 09:49:40|5997.9|5997.2|5997.9|5997.2|5997.9|5997.2|5997.9|5997.2|25
1732528190000|2024-11-25 09:49:50|5998.02|5997.32|5998.15|5997.45|5998.15|5997.45|5997.9|5997.2|46
1732528200000|2024-11-25 09:50:00|5998.02|5997.32|5997.9|5997.2|5998.02|5997.32|5997.65|5996.95|72
1732528210000|2024-11-25 09:50:10|||||||||1
1732528220000|2024-11-25 09:50:20|||||||||27
1732528230000|2024-11-25 09:50:30|5998.02|5997.32|5997.9|5997.2|5998.15|5997.45|5997.9|5997.2|33
1732528240000|2024-11-25 09:50:40|5997.65|5996.95|5997.65|5996.95|5997.65|5996.95|5997.65|5996.95|49
1732528260000|2024-11-25 09:51:00|5997.77|5997.07|5997.77|5997.07|5997.9|5997.2|5997.65|5996.95|87
1732528270000|2024-11-25 09:51:10|5997.65|5996.95|5997.77|5997.07|5997.77|5997.07|5997.65|5996.95|18
1732528280000|2024-11-25 09:51:20|5997.65|5996.95|5997.9|5997.2|5997.9|5997.2|5997.65|5996.95|3
1732528290000|2024-11-25 09:51:30|5997.65|5996.95|5997.9|5997.2|5997.9|5997.2|5997.65|5996.95|11
1732528300000|2024-11-25 09:51:40|||||||||1
1732528310000|2024-11-25 09:51:50|5998.02|5997.32|5997.9|5997.2|5998.15|5997.45|5997.9|5997.2|131
1732528320000|2024-11-25 09:52:00|5997.77|5997.07|5997.77|5997.07|5997.9|5997.2|5997.65|5996.95|47
1732528330000|2024-11-25 09:52:10|5997.9|5997.2|5997.9|5997.2|5997.9|5997.2|5997.65|5996.95|4
1732528340000|2024-11-25 09:52:20|||||||||36
1732528360000|2024-11-25 09:52:40|5998.02|5997.32|5997.9|5997.2|5998.02|5997.32|5997.9|5997.2|38
1732528370000|2024-11-25 09:52:50|||||||||2
1732528380000|2024-11-25 09:53:00|||||||||1
1732528390000|2024-11-25 09:53:10|5997.65|5996.95|5997.65|5996.95|5997.65|5996.95|5997.65|5996.95|22
1732528400000|2024-11-25 09:53:20|5997.52|5996.82|5997.65|5996.95|5997.65|5996.95|5997.52|5996.82|15
1732528410000|2024-11-25 09:53:30|||||||||9
1732528420000|2024-11-25 09:53:40|||||||||1
1732528430000|2024-11-25 09:53:50|||||||||2
1732528440000|2024-11-25 09:54:00|||||||||3
1732528450000|2024-11-25 09:54:10|5997.77|5997.07|5997.9|5997.2|5997.9|5997.2|5997.65|5996.95|32
1732528460000|2024-11-25 09:54:20|5997.77|5997.07|5997.65|5996.95|5997.9|5997.2|5997.65|5996.95|19
1732528470000|2024-11-25 09:54:30|5997.77|5997.07|5997.9|5997.2|5997.9|5997.2|5997.77|5997.07|12
1732528480000|2024-11-25 09:54:40|5997.77|5997.07|5997.9|5997.2|5997.9|5997.2|5997.65|5996.95|16
1732528490000|2024-11-25 09:54:50|||||||||2
1732528500000|2024-11-25 09:55:00|||||||||17
1732528510000|2024-11-25 09:55:10|||||||||13
1732528530000|2024-11-25 09:55:30|5997.4|5996.7|5997.4|5996.7|5997.4|5996.7|5997.4|5996.7|74
1732528540000|2024-11-25 09:55:40|5997.27|5996.57|5997.15|5996.45|5997.4|5996.7|5997.15|5996.45|46
1732528550000|2024-11-25 09:55:50|5997.02|5996.32|5996.9|5996.2|5997.02|5996.32|5996.9|5996.2|50
1732528560000|2024-11-25 09:56:00|5996.65|5995.95|5996.9|5996.2|5996.9|5996.2|5996.65|5995.95|77
1732528570000|2024-11-25 09:56:10|||||||||3
1732528580000|2024-11-25 09:56:20|5997.15|5996.45|5997.15|5996.45|5997.15|5996.45|5997.15|5996.45|52
1732528590000|2024-11-25 09:56:30|5997.27|5996.57|5997.4|5996.7|5997.4|5996.7|5997.27|5996.57|22
1732528600000|2024-11-25 09:56:40|5997.52|5996.82|5997.65|5996.95|5997.65|5996.95|5997.52|5996.82|25
1732528610000|2024-11-25 09:56:50|||||||||2
1732528620000|2024-11-25 09:57:00|5997.77|5997.07|5997.4|5996.7|5997.77|5997.07|5997.4|5996.7|50
1732528630000|2024-11-25 09:57:10|5997.65|5996.95|5997.9|5997.2|5997.9|5997.2|5997.65|5996.95|57
1732528640000|2024-11-25 09:57:20|5997.77|5997.07|5997.65|5996.95|5997.77|5997.07|5997.65|5996.95|16
1732528650000|2024-11-25 09:57:30|||||||||2
1732528660000|2024-11-25 09:57:40|||||||||2
1732528670000|2024-11-25 09:57:50|5997.77|5997.07|5997.65|5996.95|5997.77|5997.07|5997.65|5996.95|29
1732528680000|2024-11-25 09:58:00|5997.52|5996.82|5997.52|5996.82|5997.52|5996.82|5997.4|5996.7|14
1732528690000|2024-11-25 09:58:10|5997.4|5996.7|5997.4|5996.7|5997.65|5996.95|5997.4|5996.7|9
1732528700000|2024-11-25 09:58:20|5997.15|5996.45|5997.15|5996.45|5997.15|5996.45|5997.15|5996.45|6
1732528710000|2024-11-25 09:58:30|5997.27|5996.57|5997.27|5996.57|5997.4|5996.7|5997.15|5996.45|22
1732528720000|2024-11-25 09:58:40|5997.4|5996.7|5997.27|5996.57|5997.4|5996.7|5997.15|5996.45|23
1732528730000|2024-11-25 09:58:50|5997.15|5996.45|5997.15|5996.45|5997.4|5996.7|5997.15|5996.45|19
1732528740000|2024-11-25 09:59:00|5997.02|5996.32|5997.15|5996.45|5997.15|5996.45|5997.02|5996.32|74
1732528750000|2024-11-25 09:59:10|||||||||36
1732528760000|2024-11-25 09:59:20|5997.27|5996.57|5997.27|5996.57|5997.27|5996.57|5997.27|5996.57|4
1732528770000|2024-11-25 09:59:30|5997.15|5996.45|5997.15|5996.45|5997.27|5996.57|5997.15|5996.45|11
1732528780000|2024-11-25 09:59:40|5997.4|5996.7|5997.4|5996.7|5997.4|5996.7|5997.15|5996.45|17
1732528790000|2024-11-25 09:59:50|||||||||2
1732528800000|2024-11-25 10:00:00|5997.27|5996.57|5997.4|5996.7|5997.4|5996.7|5997.27|5996.57|24
1732528810000|2024-11-25 10:00:10|5997.52|5996.82|5997.4|5996.7|5997.65|5996.95|5997.4|5996.7|60
1732528820000|2024-11-25 10:00:20|||||||||3
1732528830000|2024-11-25 10:00:30|5997.52|5996.82|5997.52|5996.82|5997.65|5996.95|5997.4|5996.7|20
1732528840000|2024-11-25 10:00:40|5997.65|5996.95|5997.65|5996.95|5997.65|5996.95|5997.52|5996.82|4
1732528850000|2024-11-25 10:00:50|||||||||2
1732528860000|2024-11-25 10:01:00|5997.52|5996.82|5997.4|5996.7|5997.52|5996.82|5997.4|5996.7|32
1732528870000|2024-11-25 10:01:10|5997.52|5996.82|5997.4|5996.7|5997.65|5996.95|5997.4|5996.7|16
1732528880000|2024-11-25 10:01:20|||||||||38
1732528890000|2024-11-25 10:01:30|5997.27|5996.57|5997.15|5996.45|5997.4|5996.7|5997.15|5996.45|28
1732528900000|2024-11-25 10:01:40|5997.4|5996.7|5997.4|5996.7|5997.4|5996.7|5997.4|5996.7|25
1732528910000|2024-11-25 10:01:50|5997.27|5996.57|5997.15|5996.45|5997.27|5996.57|5997.15|5996.45|50
1732528920000|2024-11-25 10:02:00|5996.9|5996.2|5996.9|5996.2|5997.15|5996.45|5996.9|5996.2|55
1732528930000|2024-11-25 10:02:10|5997.15|5996.45|5997.15|5996.45|5997.15|5996.45|5997.15|5996.45|11
1732528950000|2024-11-25 10:02:30|5997.27|5996.57|5997.15|5996.45|5997.4|5996.7|5997.15|5996.45|48
1732528960000|2024-11-25 10:02:40|5997.02|5996.32|5996.9|5996.2|5997.02|5996.32|5996.9|5996.2|15
1732528970000|2024-11-25 10:02:50|5996.65|5995.95|5996.65|5995.95|5996.65|5995.95|5996.4|5995.7|133
1732528980000|2024-11-25 10:03:00|5996.4|5995.7|5996.4|5995.7|5996.4|5995.7|5996.15|5995.45|49
1732528990000|2024-11-25 10:03:10|5996.27|5995.57|5996.15|5995.45|5996.27|5995.57|5996.15|5995.45|51
1732529000000|2024-11-25 10:03:20|5996.02|5995.32|5995.9|5995.2|5996.02|5995.32|5995.9|5995.2|67
1732529010000|2024-11-25 10:03:30|5995.77|5995.07|5996.4|5995.7|5996.4|5995.7|5995.77|5995.07|70
1732529020000|2024-11-25 10:03:40|5996.52|5995.82|5996.65|5995.95|5996.65|5995.95|5996.52|5995.82|23
1732529030000|2024-11-25 10:03:50|5996.77|5996.07|5996.9|5996.2|5996.9|5996.2|5996.77|5996.07|12
1732529040000|2024-11-25 10:04:00|5996.77|5996.07|5996.77|5996.07|5996.9|5996.2|5996.65|5995.95|24
1732529050000|2024-11-25 10:04:10|5996.9|5996.2|5996.9|5996.2|5996.9|5996.2|5996.65|5995.95|8
1732529070000|2024-11-25 10:04:30|||||||||1
1732529080000|2024-11-25 10:04:40|5996.65|5995.95|5996.77|5996.07|5996.77|5996.07|5996.65|5995.95|11
1732529090000|2024-11-25 10:04:50|5996.9|5996.2|5997.15|5996.45|5997.15|5996.45|5996.9|5996.2|9
1732529100000|2024-11-25 10:05:00|5996.9|5996.2|5997.15|5996.45|5997.15|5996.45|5996.9|5996.2|34
1732529110000|2024-11-25 10:05:10|5996.9|5996.2|5996.9|5996.2|5997.15|5996.45|5996.9|5996.2|16
1732529120000|2024-11-25 10:05:20|5997.02|5996.32|5997.15|5996.45|5997.15|5996.45|5997.02|5996.32|11
1732529130000|2024-11-25 10:05:30|5997.02|5996.32|5997.15|5996.45|5997.15|5996.45|5997.02|5996.32|3
1732529140000|2024-11-25 10:05:40|||||||||13
1732529150000|2024-11-25 10:05:50|5997.02|5996.32|5997.02|5996.32|5997.02|5996.32|5996.9|5996.2|35
1732529160000|2024-11-25 10:06:00|5996.9|5996.2|5996.9|5996.2|5997.15|5996.45|5996.9|5996.2|28
1732529170000|2024-11-25 10:06:10|||||||||1
1732529180000|2024-11-25 10:06:20|5997.02|5996.32|5996.9|5996.2|5997.02|5996.32|5996.9|5996.2|25
1732529200000|2024-11-25 10:06:40|5996.77|5996.07|5996.77|5996.07|5996.77|5996.07|5996.77|5996.07|18
1732529210000|2024-11-25 10:06:50|5996.9|5996.2|5996.4|5995.7|5996.9|5996.2|5996.4|5995.7|31
1732529220000|2024-11-25 10:07:00|5996.65|5995.95|5996.4|5995.7|5996.65|5995.95|5996.4|5995.7|39
1732529230000|2024-11-25 10:07:10|5996.52|5995.82|5996.52|5995.82|5996.65|5995.95|5996.4|5995.7|14
1732529240000|2024-11-25 10:07:20|5996.65|5995.95|5996.9|5996.2|5996.9|5996.2|5996.65|5995.95|22
1732529250000|2024-11-25 10:07:30|5997.02|5996.32|5997.15|5996.45|5997.15|5996.45|5996.9|5996.2|32
1732529260000|2024-11-25 10:07:40|5997.02|5996.32|5996.9|5996.2|5997.15|5996.45|5996.9|5996.2|20
1732529280000|2024-11-25 10:08:00|5996.77|5996.07|5996.52|5995.82|5996.77|5996.07|5996.4|5995.7|85
1732529290000|2024-11-25 10:08:10|5996.4|5995.7|5996.65|5995.95|5996.65|5995.95|5996.4|5995.7|10
1732529300000|2024-11-25 10:08:20|5996.9|5996.2|5996.65|5995.95|5996.9|5996.2|5996.65|5995.95|18
1732529320000|2024-11-25 10:08:40|||||||||9
1732529330000|2024-11-25 10:08:50|5996.77|5996.07|5996.9|5996.2|5996.9|5996.2|5996.65|5995.95|17
1732529350000|2024-11-25 10:09:10|5997.02|5996.32|5997.02|5996.32|5997.02|5996.32|5997.02|5996.32|41
1732529360000|2024-11-25 10:09:20|5997.15|5996.45|5997.15|5996.45|5997.15|5996.45|5997.02|5996.32|9
1732529370000|2024-11-25 10:09:30|5997.02|5996.32|5996.9|5996.2|5997.15|5996.45|5996.9|5996.2|24
1732529380000|2024-11-25 10:09:40|5997.02|5996.32|5996.9|5996.2|5997.02|5996.32|5996.9|5996.2|19
1732529390000|2024-11-25 10:09:50|5997.15|5996.45|5997.15|5996.45|5997.15|5996.45|5997.15|5996.45|7
1732529400000|2024-11-25 10:10:00|5997.02|5996.32|5997.15|5996.45|5997.15|5996.45|5996.9|5996.2|20
1732529420000|2024-11-25 10:10:20|5997.02|5996.32|5997.02|5996.32|5997.02|5996.32|5996.9|5996.2|25
1732529430000|2024-11-25 10:10:30|5996.9|5996.2|5996.9|5996.2|5996.9|5996.2|5996.9|5996.2|1
1732529440000|2024-11-25 10:10:40|5997.02|5996.32|5996.9|5996.2|5997.02|5996.32|5996.65|5995.95|22
1732529450000|2024-11-25 10:10:50|||||||||6
1732529460000|2024-11-25 10:11:00|5996.77|5996.07|5996.65|5995.95|5996.77|5996.07|5996.65|5995.95|12
1732529480000|2024-11-25 10:11:20|5996.77|5996.07|5996.9|5996.2|5996.9|5996.2|5996.65|5995.95|43
1732529500000|2024-11-25 10:11:40|||||||||9
1732529510000|2024-11-25 10:11:50|5997.02|5996.32|5996.9|5996.2|5997.15|5996.45|5996.9|5996.2|35
1732529520000|2024-11-25 10:12:00|||||||||1
1732529530000|2024-11-25 10:12:10|5997.02|5996.32|5996.9|5996.2|5997.15|5996.45|5996.9|5996.2|8
1732529540000|2024-11-25 10:12:20|||||||||6
1732529550000|2024-11-25 10:12:30|5996.65|5995.95|5996.77|5996.07|5996.9|5996.2|5996.65|5995.95|25
1732529560000|2024-11-25 10:12:40|5996.65|5995.95|5996.65|5995.95|5996.77|5996.07|5996.65|5995.95|15
1732529570000|2024-11-25 10:12:50|5996.77|5996.07|5996.65|5995.95|5996.77|5996.07|5996.65|5995.95|11
1732529580000|2024-11-25 10:13:00|5996.4|5995.7|5996.4|5995.7|5996.65|5995.95|5996.4|5995.7|7
1732529590000|2024-11-25 10:13:10|||||||||5
1732529600000|2024-11-25 10:13:20|||||||||4
1732529610000|2024-11-25 10:13:30|5996.52|5995.82|5996.4|5995.7|5996.52|5995.82|5996.4|5995.7|28
1732529620000|2024-11-25 10:13:40|5996.27|5995.57|5996.27|5995.57|5996.27|5995.57|5996.27|5995.57|4
1732529630000|2024-11-25 10:13:50|5996.4|5995.7|5996.4|5995.7|5996.4|5995.7|5996.27|5995.57|11
1732529640000|2024-11-25 10:14:00|5996.27|5995.57|5996.4|5995.7|5996.4|5995.7|5996.27|5995.57|3
1732529650000|2024-11-25 10:14:10|5996.27|5995.57|5996.4|5995.7|5996.4|5995.7|5996.15|5995.45|12
1732529670000|2024-11-25 10:14:30|5996.65|5995.95|5996.52|5995.82|5996.65|5995.95|5996.52|5995.82|15
1732529680000|2024-11-25 10:14:40|5996.4|5995.7|5996.4|5995.7|5996.4|5995.7|5996.4|5995.7|15
1732529690000|2024-11-25 10:14:50|5996.65|5995.95|5996.4|5995.7|5996.65|5995.95|5996.4|5995.7|34
1732529700000|2024-11-25 10:15:00|||||||||2
1732529710000|2024-11-25 10:15:10|5996.52|5995.82|5996.4|5995.7|5996.52|5995.82|5996.4|5995.7|15
1732529730000|2024-11-25 10:15:30|5996.65|5995.95|5996.77|5996.07|5996.9|5996.2|5996.65|5995.95|72
1732529740000|2024-11-25 10:15:40|5996.65|5995.95|5996.9|5996.2|5996.9|5996.2|5996.65|5995.95|8
1732529750000|2024-11-25 10:15:50|5996.77|5996.07|5996.65|5995.95|5996.9|5996.2|5996.65|5995.95|26
1732529760000|2024-11-25 10:16:00|5996.4|5995.7|5996.77|5996.07|5996.9|5996.2|5996.4|5995.7|26
1732529770000|2024-11-25 10:16:10|5996.9|5996.2|5996.9|5996.2|5996.9|5996.2|5996.9|5996.2|0
1732529780000|2024-11-25 10:16:20|||||||||28
1732529790000|2024-11-25 10:16:30|5997.15|5996.45|5997.15|5996.45|5997.15|5996.45|5997.15|5996.45|34
1732529800000|2024-11-25 10:16:40|5997.27|5996.57|5996.9|5996.2|5997.27|5996.57|5996.9|5996.2|36
1732529810000|2024-11-25 10:16:50|5997.02|5996.32|5996.9|5996.2|5997.02|5996.32|5996.9|5996.2|10
1732529820000|2024-11-25 10:17:00|5997.02|5996.32|5997.15|5996.45|5997.15|5996.45|5997.02|5996.32|12
1732529830000|2024-11-25 10:17:10|5997.02|5996.32|5997.15|5996.45|5997.15|5996.45|5997.02|5996.32|1
1732529840000|2024-11-25 10:17:20|||||||||11
1732529850000|2024-11-25 10:17:30|5997.02|5996.32|5996.9|5996.2|5997.15|5996.45|5996.9|5996.2|20
1732529870000|2024-11-25 10:17:50|5997.02|5996.32|5996.9|5996.2|5997.02|5996.32|5996.9|5996.2|26
1732529880000|2024-11-25 10:18:00|||||||||17
1732529890000|2024-11-25 10:18:10|5997.02|5996.32|5997.02|5996.32|5997.15|5996.45|5996.9|5996.2|35
1732529900000|2024-11-25 10:18:20|5996.9|5996.2|5997.15|5996.45|5997.15|5996.45|5996.77|5996.07|45
1732529910000|2024-11-25 10:18:30|||||||||1
1732529920000|2024-11-25 10:18:40|5997.27|5996.57|5997.27|5996.57|5997.27|5996.57|5997.15|5996.45|55
1732529930000|2024-11-25 10:18:50|5997.15|5996.45|5997.15|5996.45|5997.15|5996.45|5997.15|5996.45|0
1732529940000|2024-11-25 10:19:00|5997.27|5996.57|5997.27|5996.57|5997.27|5996.57|5997.27|5996.57|9
1732529950000|2024-11-25 10:19:10|5997.15|5996.45|5997.15|5996.45|5997.27|5996.57|5997.15|5996.45|82
1732529960000|2024-11-25 10:19:20|||||||||3
1732529970000|2024-11-25 10:19:30|||||||||4
1732529980000|2024-11-25 10:19:40|||||||||30
1732529990000|2024-11-25 10:19:50|||||||||19
1732530000000|2024-11-25 10:20:00|||||||||4
1732530010000|2024-11-25 10:20:10|5996.9|5996.2|5996.9|5996.2|5997.02|5996.32|5996.9|5996.2|45
1732530020000|2024-11-25 10:20:20|5997.15|5996.45|5996.9|5996.2|5997.15|5996.45|5996.9|5996.2|47
1732530030000|2024-11-25 10:20:30|5997.15|5996.45|5996.9|5996.2|5997.15|5996.45|5996.9|5996.2|39
1732530040000|2024-11-25 10:20:40|5997.02|5996.32|5996.9|5996.2|5997.02|5996.32|5996.9|5996.2|73
1732530060000|2024-11-25 10:21:00|5996.77|5996.07|5996.77|5996.07|5996.9|5996.2|5996.65|5995.95|116
1732530070000|2024-11-25 10:21:10|5996.65|5995.95|5996.77|5996.07|5996.9|5996.2|5996.65|5995.95|16
1732530080000|2024-11-25 10:21:20|5996.9|5996.2|5996.9|5996.2|5996.9|5996.2|5996.77|5996.07|5
1732530090000|2024-11-25 10:21:30|5997.02|5996.32|5996.77|5996.07|5997.02|5996.32|5996.77|5996.07|23
1732530100000|2024-11-25 10:21:40|5996.9|5996.2|5996.9|5996.2|5996.9|5996.2|5996.77|5996.07|1
1732530120000|2024-11-25 10:22:00|5996.77|5996.07|5996.9|5996.2|5996.9|5996.2|5996.77|5996.07|7
1732530130000|2024-11-25 10:22:10|5996.65|5995.95|5996.65|5995.95|5996.9|5996.2|5996.65|5995.95|54
1732530160000|2024-11-25 10:22:40|||||||||11
1732530170000|2024-11-25 10:22:50|5996.4|5995.7|5996.4|5995.7|5996.4|5995.7|5996.15|5995.45|21
1732530180000|2024-11-25 10:23:00|5996.27|5995.57|5996.4|5995.7|5996.4|5995.7|5996.15|5995.45|50
1732530200000|2024-11-25 10:23:20|5996.52|5995.82|5996.52|5995.82|5996.52|5995.82|5996.52|5995.82|19
1732530210000|2024-11-25 10:23:30|5996.4|5995.7|5996.4|5995.7|5996.52|5995.82|5996.4|5995.7|2
1732530220000|2024-11-25 10:23:40|5996.52|5995.82|5996.52|5995.82|5996.65|5995.95|5996.52|5995.82|24
1732530230000|2024-11-25 10:23:50|5996.65|5995.95|5996.65|5995.95|5996.65|5995.95|5996.52|5995.82|17
1732530240000|2024-11-25 10:24:00|||||||||11
1732530270000|2024-11-25 10:24:30|5996.52|5995.82|5996.65|5995.95|5996.65|5995.95|5996.52|5995.82|29
1732530280000|2024-11-25 10:24:40|||||||||1
1732530290000|2024-11-25 10:24:50|5996.4|5995.7|5996.4|5995.7|5996.4|5995.7|5996.4|5995.7|22
1732530300000|2024-11-25 10:25:00|5996.52|5995.82|5996.4|5995.7|5996.52|5995.82|5996.4|5995.7|12
1732530310000|2024-11-25 10:25:10|||||||||5
1732530320000|2024-11-25 10:25:20|5996.65|5995.95|5996.65|5995.95|5996.65|5995.95|5996.65|5995.95|14
1732530330000|2024-11-25 10:25:30|5996.4|5995.7|5996.65|5995.95|5996.65|5995.95|5996.4|5995.7|31
1732530340000|2024-11-25 10:25:40|5996.52|5995.82|5996.65|5995.95|5996.65|5995.95|5996.52|5995.82|49
1732530350000|2024-11-25 10:25:50|5996.4|5995.7|5996.4|5995.7|5996.4|5995.7|5996.4|5995.7|24
1732530360000|2024-11-25 10:26:00|5996.27|5995.57|5996.4|5995.7|5996.4|5995.7|5996.15|5995.45|11
1732530370000|2024-11-25 10:26:10|||||||||5
1732530380000|2024-11-25 10:26:20|5996.27|5995.57|5996.4|5995.7|5996.4|5995.7|5996.27|5995.57|8
1732530390000|2024-11-25 10:26:30|||||||||1
1732530400000|2024-11-25 10:26:40|||||||||3
1732530420000|2024-11-25 10:27:00|||||||||1
1732530430000|2024-11-25 10:27:10|5996.27|5995.57|5996.4|5995.7|5996.4|5995.7|5996.15|5995.45|26
1732530440000|2024-11-25 10:27:20|5996.27|5995.57|5996.4|5995.7|5996.4|5995.7|5996.15|5995.45|40
1732530450000|2024-11-25 10:27:30|5996.27|5995.57|5996.27|5995.57|5996.4|5995.7|5996.15|5995.45|5
1732530460000|2024-11-25 10:27:40|5996.4|5995.7|5996.27|5995.57|5996.4|5995.7|5996.27|5995.57|12
1732530470000|2024-11-25 10:27:50|5996.4|5995.7|5996.4|5995.7|5996.4|5995.7|5996.15|5995.45|21
1732530490000|2024-11-25 10:28:10|||||||||12
1732530510000|2024-11-25 10:28:30|||||||||2
1732530520000|2024-11-25 10:28:40|||||||||4
1732530530000|2024-11-25 10:28:50|||||||||2
1732530540000|2024-11-25 10:29:00|||||||||44
1732530550000|2024-11-25 10:29:10|||||||||5
1732530560000|2024-11-25 10:29:20|||||||||1
1732530570000|2024-11-25 10:29:30|5996.15|5995.45|5996.15|5995.45|5996.15|5995.45|5996.15|5995.45|5
1732530580000|2024-11-25 10:29:40|||||||||4
1732530600000|2024-11-25 10:30:00|5996.27|5995.57|5996.4|5995.7|5996.4|5995.7|5996.15|5995.45|53
1732530610000|2024-11-25 10:30:10|5996.27|5995.57|5996.4|5995.7|5996.4|5995.7|5996.27|5995.57|12
1732530620000|2024-11-25 10:30:20|5996.65|5995.95|5996.65|5995.95|5996.65|5995.95|5996.65|5995.95|27
1732530630000|2024-11-25 10:30:30|5996.52|5995.82|5996.65|5995.95|5996.65|5995.95|5996.4|5995.7|8
1732530640000|2024-11-25 10:30:40|5996.52|5995.82|5996.65|5995.95|5996.65|5995.95|5996.4|5995.7|43
1732530650000|2024-11-25 10:30:50|5996.52|5995.82|5996.4|5995.7|5996.65|5995.95|5996.4|5995.7|4
1732530660000|2024-11-25 10:31:00|||||||||4
1732530670000|2024-11-25 10:31:10|||||||||2
1732530680000|2024-11-25 10:31:20|||||||||1
1732530690000|2024-11-25 10:31:30|||||||||6
1732530700000|2024-11-25 10:31:40|5996.65|5995.95|5996.65|5995.95|5996.65|5995.95|5996.65|5995.95|16
1732530710000|2024-11-25 10:31:50|5996.52|5995.82|5996.65|5995.95|5996.65|5995.95|5996.52|5995.82|43
1732530720000|2024-11-25 10:32:00|5996.4|5995.7|5996.4|5995.7|5996.4|5995.7|5996.4|5995.7|25
1732530730000|2024-11-25 10:32:10|5996.65|5995.95|5996.65|5995.95|5996.65|5995.95|5996.65|5995.95|25
1732530740000|2024-11-25 10:32:20|5996.52|5995.82|5996.4|5995.7|5996.65|5995.95|5996.4|5995.7|34
1732530750000|2024-11-25 10:32:30|5996.52|5995.82|5996.4|5995.7|5996.65|5995.95|5996.4|5995.7|65
1732530760000|2024-11-25 10:32:40|5996.52|5995.82|5996.65|5995.95|5996.65|5995.95|5996.4|5995.7|47
1732530770000|2024-11-25 10:32:50|5996.52|5995.82|5996.4|5995.7|5996.52|5995.82|5996.4|5995.7|20
1732530780000|2024-11-25 10:33:00|||||||||3
1732530790000|2024-11-25 10:33:10|5996.65|5995.95|5996.65|5995.95|5996.65|5995.95|5996.52|5995.82|20
1732530800000|2024-11-25 10:33:20|||||||||5
1732530810000|2024-11-25 10:33:30|5996.52|5995.82|5996.65|5995.95|5996.65|5995.95|5996.52|5995.82|45
1732530820000|2024-11-25 10:33:40|5996.52|5995.82|5996.4|5995.7|5996.65|5995.95|5996.4|5995.7|42
1732530830000|2024-11-25 10:33:50|5996.65|5995.95|5996.65|5995.95|5996.65|5995.95|5996.65|5995.95|29
1732530840000|2024-11-25 10:34:00|||||||||33
1732530850000|2024-11-25 10:34:10|5996.9|5996.2|5996.9|5996.2|5996.9|5996.2|5996.77|5996.07|30
1732530860000|2024-11-25 10:34:20|5996.65|5995.95|5996.65|5995.95|5996.65|5995.95|5996.65|5995.95|21
1732530870000|2024-11-25 10:34:30|||||||||2
1732530880000|2024-11-25 10:34:40|||||||||26
1732530890000|2024-11-25 10:34:50|||||||||2
1732530910000|2024-11-25 10:35:10|||||||||7
1732530920000|2024-11-25 10:35:20|5996.52|5995.82|5996.4|5995.7|5996.65|5995.95|5996.4|5995.7|39
1732530930000|2024-11-25 10:35:30|5996.52|5995.82|5996.52|5995.82|5996.52|5995.82|5996.52|5995.82|11
1732530940000|2024-11-25 10:35:40|5996.65|5995.95|5996.65|5995.95|5996.65|5995.95|5996.65|5995.95|0
1732530960000|2024-11-25 10:36:00|5996.9|5996.2|5996.9|5996.2|5996.9|5996.2|5996.9|5996.2|58
1732530970000|2024-11-25 10:36:10|5997.02|5996.32|5996.9|5996.2|5997.02|5996.32|5996.9|5996.2|80
1732530990000|2024-11-25 10:36:30|||||||||1
1732531010000|2024-11-25 10:36:50|5997.15|5996.45|5997.65|5996.95|5997.65|5996.95|5997.15|5996.45|150
1732531020000|2024-11-25 10:37:00|5997.77|5997.07|5997.9|5997.2|5997.9|5997.2|5997.65|5996.95|218
1732531030000|2024-11-25 10:37:10|5997.77|5997.07|5997.65|5996.95|5997.9|5997.2|5997.65|5996.95|55
1732531040000|2024-11-25 10:37:20|||||||||92
1732531050000|2024-11-25 10:37:30|5997.77|5997.07|5997.9|5997.2|5997.9|5997.2|5997.65|5996.95|39
1732531060000|2024-11-25 10:37:40|5997.65|5996.95|5997.65|5996.95|5997.9|5997.2|5997.65|5996.95|59
1732531070000|2024-11-25 10:37:50|||||||||1
1732531080000|2024-11-25 10:38:00|5997.52|5996.82|5997.4|5996.7|5997.52|5996.82|5997.4|5996.7|18
1732531090000|2024-11-25 10:38:10|5997.27|5996.57|5997.15|5996.45|5997.27|5996.57|5997.15|5996.45|19
1732531100000|2024-11-25 10:38:20|5997.02|5996.32|5996.9|5996.2|5997.02|5996.32|5996.9|5996.2|52
1732531120000|2024-11-25 10:38:40|5997.15|5996.45|5997.15|5996.45|5997.15|5996.45|5997.15|5996.45|40
1732531130000|2024-11-25 10:38:50|||||||||20
1732531170000|2024-11-25 10:39:30|5997.27|5996.57|5997.15|5996.45|5997.27|5996.57|5997.15|5996.45|17
1732531190000|2024-11-25 10:39:50|||||||||4
1732531200000|2024-11-25 10:40:00|5997.02|5996.32|5997.15|5996.45|5997.15|5996.45|5997.02|5996.32|34
1732531210000|2024-11-25 10:40:10|||||||||23
1732531220000|2024-11-25 10:40:20|5997.27|5996.57|5996.4|5995.7|5997.4|5996.7|5996.4|5995.7|53
1732531230000|2024-11-25 10:40:30|5996.65|5995.95|5996.65|5995.95|5996.65|5995.95|5996.65|5995.95|25
1732531250000|2024-11-25 10:40:50|5996.9|5996.2|5996.9|5996.2|5996.9|5996.2|5996.65|5995.95|42
1732531270000|2024-11-25 10:41:10|5997.02|5996.32|5996.9|5996.2|5997.02|5996.32|5996.9|5996.2|10
1732531280000|2024-11-25 10:41:20|5997.15|5996.45|5997.52|5996.82|5997.52|5996.82|5997.15|5996.45|46
1732531290000|2024-11-25 10:41:30|5997.65|5996.95|5997.4|5996.7|5997.65|5996.95|5997.4|5996.7|8
1732531300000|2024-11-25 10:41:40|5997.27|5996.57|5997.52|5996.82|5997.65|5996.95|5997.15|5996.45|82
1732531310000|2024-11-25 10:41:50|5997.4|5996.7|5997.4|5996.7|5997.65|5996.95|5997.4|5996.7|24
1732531320000|2024-11-25 10:42:00|5997.65|5996.95|5997.4|5996.7|5997.65|5996.95|5997.4|5996.7|106
1732531330000|2024-11-25 10:42:10|5997.27|5996.57|5997.4|5996.7|5997.4|5996.7|5997.27|5996.57|13
1732531340000|2024-11-25 10:42:20|||||||||2
1732531350000|2024-11-25 10:42:30|5997.52|5996.82|5997.65|5996.95|5997.65|5996.95|5997.52|5996.82|15
1732531360000|2024-11-25 10:42:40|5997.77|5997.07|5997.9|5997.2|5997.9|5997.2|5997.77|5997.07|54
1732531370000|2024-11-25 10:42:50|||||||||2
1732531380000|2024-11-25 10:43:00|||||||||7
1732531390000|2024-11-25 10:43:10|5998.15|5997.45|5998.15|5997.45|5998.15|5997.45|5998.15|5997.45|73
1732531400000|2024-11-25 10:43:20|||||||||48
1732531410000|2024-11-25 10:43:30|5998.02|5997.32|5997.9|5997.2|5998.02|5997.32|5997.9|5997.2|50
1732531430000|2024-11-25 10:43:50|5998.02|5997.32|5998.15|5997.45|5998.15|5997.45|5998.02|5997.32|23
1732531470000|2024-11-25 10:44:30|||||||||25
1732531490000|2024-11-25 10:44:50|||||||||3
1732531500000|2024-11-25 10:45:00|||||||||8
1732531510000|2024-11-25 10:45:10|5997.9|5997.2|5997.9|5997.2|5997.9|5997.2|5997.9|5997.2|26
1732531520000|2024-11-25 10:45:20|5997.65|5996.95|5997.65|5996.95|5997.65|5996.95|5997.65|5996.95|31
1732531530000|2024-11-25 10:45:30|||||||||1
1732531540000|2024-11-25 10:45:40|5997.52|5996.82|5997.65|5996.95|5997.65|5996.95|5997.52|5996.82|21
1732531550000|2024-11-25 10:45:50|5997.52|5996.82|5997.4|5996.7|5997.52|5996.82|5997.4|5996.7|8
1732531570000|2024-11-25 10:46:10|5997.27|5996.57|5997.65|5996.95|5997.65|5996.95|5997.15|5996.45|42
1732531580000|2024-11-25 10:46:20|5997.52|5996.82|5997.4|5996.7|5997.52|5996.82|5997.4|5996.7|3
1732531600000|2024-11-25 10:46:40|5997.52|5996.82|5997.52|5996.82|5997.52|5996.82|5997.52|5996.82|22
1732531610000|2024-11-25 10:46:50|5997.4|5996.7|5997.4|5996.7|5997.65|5996.95|5997.4|5996.7|11
1732531620000|2024-11-25 10:47:00|5997.52|5996.82|5997.52|5996.82|5997.52|5996.82|5997.4|5996.7|18
1732531630000|2024-11-25 10:47:10|5997.65|5996.95|5997.65|5996.95|5997.65|5996.95|5997.65|5996.95|0
1732531640000|2024-11-25 10:47:20|5997.9|5997.2|5997.9|5997.2|5997.9|5997.2|5997.9|5997.2|24
1732531650000|2024-11-25 10:47:30|5998.02|5997.32|5997.9|5997.2|5998.02|5997.32|5997.9|5997.2|6
1732531660000|2024-11-25 10:47:40|5998.02|5997.32|5997.9|5997.2|5998.15|5997.45|5997.9|5997.2|28
1732531670000|2024-11-25 10:47:50|5998.15|5997.45|5998.15|5997.45|5998.15|5997.45|5997.9|5997.2|67
1732531680000|2024-11-25 10:48:00|5998.02|5997.32|5997.9|5997.2|5998.15|5997.45|5997.9|5997.2|45
1732531690000|2024-11-25 10:48:10|||||||||7
1732531700000|2024-11-25 10:48:20|5998.02|5997.32|5998.02|5997.32|5998.02|5997.32|5997.9|5997.2|12
1732531710000|2024-11-25 10:48:30|5998.15|5997.45|5998.15|5997.45|5998.15|5997.45|5997.9|5997.2|10
1732531720000|2024-11-25 10:48:40|5998.4|5997.7|5998.4|5997.7|5998.4|5997.7|5998.4|5997.7|134
1732531730000|2024-11-25 10:48:50|5998.27|5997.57|5998.15|5997.45|5998.27|5997.57|5998.15|5997.45|14
1732531740000|2024-11-25 10:49:00|5998.27|5997.57|5998.27|5997.57|5998.27|5997.57|5998.27|5997.57|9
1732531750000|2024-11-25 10:49:10|5998.4|5997.7|5998.4|5997.7|5998.4|5997.7|5998.15|5997.45|61
1732531760000|2024-11-25 10:49:20|||||||||1
1732531780000|2024-11-25 10:49:40|||||||||3
1732531800000|2024-11-25 10:50:00|||||||||10
1732531810000|2024-11-25 10:50:10|||||||||6
1732531830000|2024-11-25 10:50:30|5998.15|5997.45|5998.15|5997.45|5998.4|5997.7|5998.15|5997.45|27
1732531840000|2024-11-25 10:50:40|||||||||54
1732531850000|2024-11-25 10:50:50|5998.4|5997.7|5998.4|5997.7|5998.4|5997.7|5998.4|5997.7|17
1732531860000|2024-11-25 10:51:00|||||||||21
1732531870000|2024-11-25 10:51:10|||||||||1
1732531880000|2024-11-25 10:51:20|5998.52|5997.82|5998.65|5997.95|5998.65|5997.95|5998.52|5997.82|152
1732531890000|2024-11-25 10:51:30|||||||||1
1732531900000|2024-11-25 10:51:40|||||||||1
1732531910000|2024-11-25 10:51:50|||||||||40
1732531920000|2024-11-25 10:52:00|||||||||68
1732531930000|2024-11-25 10:52:10|||||||||12
1732531940000|2024-11-25 10:52:20|||||||||27
1732531950000|2024-11-25 10:52:30|||||||||2
1732531970000|2024-11-25 10:52:50|5998.77|5998.07|5998.9|5998.2|5998.9|5998.2|5998.77|5998.07|165
1732531980000|2024-11-25 10:53:00|5998.65|5997.95|5998.65|5997.95|5998.65|5997.95|5998.65|5997.95|38
1732532000000|2024-11-25 10:53:20|5998.9|5998.2|5998.9|5998.2|5998.9|5998.2|5998.9|5998.2|22
1732532010000|2024-11-25 10:53:30|||||||||45
1732532020000|2024-11-25 10:53:40|||||||||18
1732532030000|2024-11-25 10:53:50|||||||||19
1732532040000|2024-11-25 10:54:00|||||||||8
1732532050000|2024-11-25 10:54:10|5998.65|5997.95|5998.9|5998.2|5998.9|5998.2|5998.65|5997.95|29
1732532060000|2024-11-25 10:54:20|5998.65|5997.95|5998.77|5998.07|5998.77|5998.07|5998.65|5997.95|24
1732532070000|2024-11-25 10:54:30|5998.9|5998.2|5998.9|5998.2|5998.9|5998.2|5998.9|5998.2|0
1732532080000|2024-11-25 10:54:40|||||||||8
1732532090000|2024-11-25 10:54:50|5998.65|5997.95|5998.65|5997.95|5998.65|5997.95|5998.65|5997.95|60
1732532100000|2024-11-25 10:55:00|5998.52|5997.82|5998.65|5997.95|5998.65|5997.95|5998.52|5997.82|55
1732532110000|2024-11-25 10:55:10|5998.9|5998.2|5998.9|5998.2|5998.9|5998.2|5998.65|5997.95|73
1732532140000|2024-11-25 10:55:40|5998.77|5998.07|5998.9|5998.2|5998.9|5998.2|5998.77|5998.07|64
1732532150000|2024-11-25 10:55:50|5998.77|5998.07|5998.65|5997.95|5998.77|5998.07|5998.65|5997.95|38
1732532160000|2024-11-25 10:56:00|||||||||5
1732532170000|2024-11-25 10:56:10|||||||||2
1732532180000|2024-11-25 10:56:20|5998.9|5998.2|5998.9|5998.2|5998.9|5998.2|5998.9|5998.2|77
1732532190000|2024-11-25 10:56:30|5998.77|5998.07|5998.9|5998.2|5998.9|5998.2|5998.77|5998.07|19
1732532200000|2024-11-25 10:56:40|||||||||2
1732532210000|2024-11-25 10:56:50|5998.65|5997.95|5998.65|5997.95|5998.65|5997.95|5998.65|5997.95|16
1732532220000|2024-11-25 10:57:00|||||||||4
1732532230000|2024-11-25 10:57:10|||||||||2
1732532240000|2024-11-25 10:57:20|||||||||17
1732532250000|2024-11-25 10:57:30|||||||||16
1732532280000|2024-11-25 10:58:00|||||||||8
1732532290000|2024-11-25 10:58:10|5998.9|5998.2|5998.9|5998.2|5998.9|5998.2|5998.77|5998.07|41
1732532310000|2024-11-25 10:58:30|5999.02|5998.32|5999.4|5998.7|5999.4|5998.7|5999.02|5998.32|158
1732532320000|2024-11-25 10:58:40|5999.52|5998.82|5999.52|5998.82|5999.52|5998.82|5999.52|5998.82|42
1732532330000|2024-11-25 10:58:50|5999.4|5998.7|5999.4|5998.7|5999.65|5998.95|5999.4|5998.7|25
1732532340000|2024-11-25 10:59:00|5999.52|5998.82|5999.4|5998.7|5999.65|5998.95|5999.4|5998.7|23
1732532360000|2024-11-25 10:59:20|5999.65|5998.95|5999.4|5998.7|5999.65|5998.95|5999.4|5998.7|65
1732532370000|2024-11-25 10:59:30|||||||||1
1732532380000|2024-11-25 10:59:40|||||||||3
1732532390000|2024-11-25 10:59:50|||||||||1
1732532400000|2024-11-25 11:00:00|5999.27|5998.57|5999.15|5998.45|5999.4|5998.7|5999.15|5998.45|73
1732532410000|2024-11-25 11:00:10|5999.02|5998.32|5999.15|5998.45|5999.15|5998.45|5998.9|5998.2|47
1732532420000|2024-11-25 11:00:20|||||||||17
1732532430000|2024-11-25 11:00:30|5999.27|5998.57|5999.4|5998.7|5999.4|5998.7|5999.27|5998.57|10
1732532440000|2024-11-25 11:00:40|||||||||6
1732532460000|2024-11-25 11:01:00|||||||||15
1732532470000|2024-11-25 11:01:10|||||||||9
1732532500000|2024-11-25 11:01:40|||||||||22
1732532510000|2024-11-25 11:01:50|||||||||10
1732532550000|2024-11-25 11:02:30|||||||||25
1732532560000|2024-11-25 11:02:40|5999.27|5998.57|5999.4|5998.7|5999.4|5998.7|5999.27|5998.57|29
1732532570000|2024-11-25 11:02:50|5999.27|5998.57|5998.9|5998.2|5999.4|5998.7|5998.9|5998.2|96
1732532580000|2024-11-25 11:03:00|5998.65|5997.95|5998.77|5998.07|5998.77|5998.07|5998.65|5997.95|35
1732532590000|2024-11-25 11:03:10|5998.65|5997.95|5998.4|5997.7|5998.77|5998.07|5998.4|5997.7|20
1732532600000|2024-11-25 11:03:20|||||||||22
1732532610000|2024-11-25 11:03:30|5998.65|5997.95|5998.4|5997.7|5998.65|5997.95|5998.4|5997.7|82
1732532620000|2024-11-25 11:03:40|||||||||42
1732532630000|2024-11-25 11:03:50|||||||||4
1732532640000|2024-11-25 11:04:00|5998.27|5997.57|5998.15|5997.45|5998.4|5997.7|5998.15|5997.45|40
1732532650000|2024-11-25 11:04:10|5998.4|5997.7|5998.4|5997.7|5998.4|5997.7|5998.4|5997.7|47
1732532670000|2024-11-25 11:04:30|5998.65|5997.95|5998.65|5997.95|5998.65|5997.95|5998.65|5997.95|42
1732532680000|2024-11-25 11:04:40|5998.52|5997.82|5998.4|5997.7|5998.52|5997.82|5998.4|5997.7|17
1732532690000|2024-11-25 11:04:50|||||||||2
1732532700000|2024-11-25 11:05:00|5998.65|5997.95|5998.65|5997.95|5998.65|5997.95|5998.4|5997.7|67
1732532710000|2024-11-25 11:05:10|5998.77|5998.07|5998.65|5997.95|5998.9|5998.2|5998.65|5997.95|46
1732532720000|2024-11-25 11:05:20|5998.9|5998.2|5998.9|5998.2|5999.15|5998.45|5998.9|5998.2|100
1732532730000|2024-11-25 11:05:30|5999.15|5998.45|5999.15|5998.45|5999.15|5998.45|5998.9|5998.2|27
1732532740000|2024-11-25 11:05:40|5999.02|5998.32|5998.9|5998.2|5999.02|5998.32|5998.9|5998.2|12
1732532750000|2024-11-25 11:05:50|5998.77|5998.07|5998.9|5998.2|5998.9|5998.2|5998.77|5998.07|22
1732532760000|2024-11-25 11:06:00|5999.02|5998.32|5999.02|5998.32|5999.15|5998.45|5998.9|5998.2|22
1732532770000|2024-11-25 11:06:10|5998.9|5998.2|5998.9|5998.2|5998.9|5998.2|5998.9|5998.2|11
1732532780000|2024-11-25 11:06:20|||||||||1
1732532790000|2024-11-25 11:06:30|5998.77|5998.07|5998.65|5997.95|5998.77|5998.07|5998.65|5997.95|16
1732532800000|2024-11-25 11:06:40|||||||||6
1732532810000|2024-11-25 11:06:50|||||||||1
1732532820000|2024-11-25 11:07:00|||||||||33
1732532830000|2024-11-25 11:07:10|||||||||2
1732532860000|2024-11-25 11:07:40|5998.77|5998.07|5998.9|5998.2|5998.9|5998.2|5998.77|5998.07|30
1732532880000|2024-11-25 11:08:00|5998.77|5998.07|5998.65|5997.95|5998.77|5998.07|5998.65|5997.95|25
1732532890000|2024-11-25 11:08:10|5998.77|5998.07|5998.9|5998.2|5998.9|5998.2|5998.77|5998.07|11
1732532900000|2024-11-25 11:08:20|5999.02|5998.32|5999.15|5998.45|5999.15|5998.45|5998.9|5998.2|22
1732532910000|2024-11-25 11:08:30|5998.9|5998.2|5998.9|5998.2|5998.9|5998.2|5998.9|5998.2|16
1732532920000|2024-11-25 11:08:40|||||||||3
1732532930000|2024-11-25 11:08:50|5998.77|5998.07|5998.9|5998.2|5998.9|5998.2|5998.65|5997.95|22
1732532940000|2024-11-25 11:09:00|5998.77|5998.07|5998.9|5998.2|5998.9|5998.2|5998.77|5998.07|6
1732532950000|2024-11-25 11:09:10|5998.77|5998.07|5998.77|5998.07|5998.77|5998.07|5998.65|5997.95|24
1732532960000|2024-11-25 11:09:20|5998.9|5998.2|5998.77|5998.07|5998.9|5998.2|5998.65|5997.95|22
1732532970000|2024-11-25 11:09:30|5998.65|5997.95|5998.9|5998.2|5998.9|5998.2|5998.65|5997.95|3
1732532980000|2024-11-25 11:09:40|5998.77|5998.07|5998.65|5997.95|5998.9|5998.2|5998.65|5997.95|14
1732532990000|2024-11-25 11:09:50|||||||||4
1732533000000|2024-11-25 11:10:00|5998.77|5998.07|5998.77|5998.07|5998.77|5998.07|5998.77|5998.07|3
1732533010000|2024-11-25 11:10:10|5998.9|5998.2|5998.65|5997.95|5998.9|5998.2|5998.65|5997.95|13
1732533020000|2024-11-25 11:10:20|||||||||1
1732533030000|2024-11-25 11:10:30|5998.77|5998.07|5998.65|5997.95|5998.77|5998.07|5998.65|5997.95|5
1732533050000|2024-11-25 11:10:50|5998.4|5997.7|5998.4|5997.7|5998.4|5997.7|5998.4|5997.7|24
1732533060000|2024-11-25 11:11:00|5998.27|5997.57|5998.4|5997.7|5998.4|5997.7|5998.15|5997.45|27
1732533070000|2024-11-25 11:11:10|5998.27|5997.57|5998.4|5997.7|5998.4|5997.7|5998.27|5997.57|11
1732533080000|2024-11-25 11:11:20|5998.27|5997.57|5998.15|5997.45|5998.27|5997.57|5998.15|5997.45|16
1732533100000|2024-11-25 11:11:40|5998.27|5997.57|5998.4|5997.7|5998.4|5997.7|5998.27|5997.57|53
1732533110000|2024-11-25 11:11:50|5998.27|5997.57|5998.15|5997.45|5998.27|5997.57|5998.15|5997.45|47
1732533120000|2024-11-25 11:12:00|5998.27|5997.57|5998.15|5997.45|5998.27|5997.57|5998.15|5997.45|24
1732533140000|2024-11-25 11:12:20|||||||||1
1732533150000|2024-11-25 11:12:30|||||||||2
1732533160000|2024-11-25 11:12:40|5998.02|5997.32|5997.9|5997.2|5998.02|5997.32|5997.9|5997.2|41
1732533170000|2024-11-25 11:12:50|5997.77|5997.07|5997.9|5997.2|5997.9|5997.2|5997.77|5997.07|85
1732533180000|2024-11-25 11:13:00|5998.15|5997.45|5998.15|5997.45|5998.15|5997.45|5998.15|5997.45|36
1732533190000|2024-11-25 11:13:10|5997.9|5997.2|5998.15|5997.45|5998.15|5997.45|5997.9|5997.2|18
1732533200000|2024-11-25 11:13:20|5998.02|5997.32|5997.9|5997.2|5998.15|5997.45|5997.9|5997.2|5
1732533210000|2024-11-25 11:13:30|5998.02|5997.32|5997.9|5997.2|5998.02|5997.32|5997.9|5997.2|31
1732533220000|2024-11-25 11:13:40|5997.77|5997.07|5997.52|5996.82|5997.9|5997.2|5997.52|5996.82|78
1732533230000|2024-11-25 11:13:50|5997.4|5996.7|5996.9|5996.2|5997.4|5996.7|5996.9|5996.2|55
1732533240000|2024-11-25 11:14:00|5996.77|5996.07|5996.9|5996.2|5996.9|5996.2|5996.77|5996.07|30
1732533250000|2024-11-25 11:14:10|5996.65|5995.95|5996.52|5995.82|5996.65|5995.95|5996.4|5995.7|32
1732533260000|2024-11-25 11:14:20|5996.4|5995.7|5997.4|5996.7|5997.4|5996.7|5996.4|5995.7|79
1732533270000|2024-11-25 11:14:30|||||||||14
1732533290000|2024-11-25 11:14:50|5997.27|5996.57|5997.15|5996.45|5997.4|5996.7|5997.15|5996.45|148
1732533300000|2024-11-25 11:15:00|5997.02|5996.32|5996.9|5996.2|5997.15|5996.45|5996.9|5996.2|36
1732533310000|2024-11-25 11:15:10|5997.02|5996.32|5997.15|5996.45|5997.4|5996.7|5997.02|5996.32|36
1732533320000|2024-11-25 11:15:20|5997.4|5996.7|5997.4|5996.7|5997.4|5996.7|5997.27|5996.57|29
1732533330000|2024-11-25 11:15:30|5997.27|5996.57|5997.4|5996.7|5997.4|5996.7|5997.27|5996.57|18
1732533340000|2024-11-25 11:15:40|5997.52|5996.82|5997.52|5996.82|5997.52|5996.82|5997.4|5996.7|39
1732533350000|2024-11-25 11:15:50|5997.4|5996.7|5997.4|5996.7|5997.4|5996.7|5997.4|5996.7|0
1732533360000|2024-11-25 11:16:00|5997.15|5996.45|5997.15|5996.45|5997.15|5996.45|5997.15|5996.45|8
1732533380000|2024-11-25 11:16:20|5996.9|5996.2|5996.9|5996.2|5996.9|5996.2|5996.65|5995.95|32
1732533390000|2024-11-25 11:16:30|||||||||10
1732533400000|2024-11-25 11:16:40|||||||||2
1732533410000|2024-11-25 11:16:50|5997.15|5996.45|5997.4|5996.7|5997.4|5996.7|5997.15|5996.45|59
1732533420000|2024-11-25 11:17:00|5997.52|5996.82|5997.15|5996.45|5997.52|5996.82|5997.15|5996.45|37
1732533430000|2024-11-25 11:17:10|5996.9|5996.2|5997.15|5996.45|5997.15|5996.45|5996.9|5996.2|20
1732533440000|2024-11-25 11:17:20|5997.02|5996.32|5997.15|5996.45|5997.15|5996.45|5997.02|5996.32|7
1732533450000|2024-11-25 11:17:30|||||||||54
1732533460000|2024-11-25 11:17:40|5996.9|5996.2|5997.15|5996.45|5997.15|5996.45|5996.9|5996.2|11
1732533470000|2024-11-25 11:17:50|5997.27|5996.57|5997.27|5996.57|5997.4|5996.7|5997.15|5996.45|17
1732533480000|2024-11-25 11:18:00|5997.15|5996.45|5997.15|5996.45|5997.27|5996.57|5997.15|5996.45|7
1732533490000|2024-11-25 11:18:10|||||||||3
1732533500000|2024-11-25 11:18:20|5997.02|5996.32|5996.9|5996.2|5997.02|5996.32|5996.9|5996.2|23
1732533510000|2024-11-25 11:18:30|5996.77|5996.07|5996.9|5996.2|5996.9|5996.2|5996.77|5996.07|18
1732533520000|2024-11-25 11:18:40|||||||||4
1732533530000|2024-11-25 11:18:50|5997.02|5996.32|5997.15|5996.45|5997.15|5996.45|5997.02|5996.32|28
1732533550000|2024-11-25 11:19:10|||||||||4
1732533560000|2024-11-25 11:19:20|5996.9|5996.2|5996.9|5996.2|5996.9|5996.2|5996.9|5996.2|8
1732533580000|2024-11-25 11:19:40|5997.02|5996.32|5997.15|5996.45|5997.15|5996.45|5997.02|5996.32|24
1732533590000|2024-11-25 11:19:50|5997.27|5996.57|5997.15|5996.45|5997.27|5996.57|5997.15|5996.45|19
1732533600000|2024-11-25 11:20:00|5997.27|5996.57|5997.15|5996.45|5997.4|5996.7|5997.15|5996.45|38
1732533610000|2024-11-25 11:20:10|5996.9|5996.2|5997.15|5996.45|5997.15|5996.45|5996.9|5996.2|19
1732533620000|2024-11-25 11:20:20|5997.27|5996.57|5997.65|5996.95|5997.65|5996.95|5997.15|5996.45|81
1732533630000|2024-11-25 11:20:30|||||||||1
1732533640000|2024-11-25 11:20:40|5997.77|5997.07|5997.9|5997.2|5997.9|5997.2|5997.77|5997.07|19
1732533660000|2024-11-25 11:21:00|5998.15|5997.45|5998.15|5997.45|5998.27|5997.57|5998.15|5997.45|100
1732533670000|2024-11-25 11:21:10|5998.27|5997.57|5998.15|5997.45|5998.27|5997.57|5998.15|5997.45|16
1732533680000|2024-11-25 11:21:20|5998.4|5997.7|5998.4|5997.7|5998.4|5997.7|5998.4|5997.7|15
1732533690000|2024-11-25 11:21:30|5998.15|5997.45|5997.9|5997.2|5998.27|5997.57|5997.9|5997.2|34
1732533710000|2024-11-25 11:21:50|5998.15|5997.45|5998.15|5997.45|5998.15|5997.45|5998.15|5997.45|26
1732533720000|2024-11-25 11:22:00|||||||||1
1732533730000|2024-11-25 11:22:10|5997.9|5997.2|5997.9|5997.2|5997.9|5997.2|5997.77|5997.07|4
1732533750000|2024-11-25 11:22:30|5998.02|5997.32|5998.15|5997.45|5998.4|5997.7|5998.02|5997.32|31
1732533760000|2024-11-25 11:22:40|5998.02|5997.32|5998.02|5997.32|5998.15|5997.45|5997.9|5997.2|7
1732533770000|2024-11-25 11:22:50|5998.15|5997.45|5997.9|5997.2|5998.15|5997.45|5997.9|5997.2|16
1732533780000|2024-11-25 11:23:00|||||||||10
1732533790000|2024-11-25 11:23:10|5997.77|5997.07|5997.9|5997.2|5997.9|5997.2|5997.52|5996.82|35
1732533800000|2024-11-25 11:23:20|5997.77|5997.07|5997.77|5997.07|5997.77|5997.07|5997.65|5996.95|2
1732533810000|2024-11-25 11:23:30|5997.9|5997.2|5997.77|5997.07|5997.9|5997.2|5997.65|5996.95|17
1732533820000|2024-11-25 11:23:40|5997.9|5997.2|5997.9|5997.2|5997.9|5997.2|5997.9|5997.2|1
1732533830000|2024-11-25 11:23:50|5998.02|5997.32|5998.15|5997.45|5998.15|5997.45|5998.02|5997.32|7
1732533840000|2024-11-25 11:24:00|5998.02|5997.32|5997.9|5997.2|5998.15|5997.45|5997.9|5997.2|13
1732533850000|2024-11-25 11:24:10|5997.65|5996.95|5997.65|5996.95|5997.9|5997.2|5997.65|5996.95|70
1732533860000|2024-11-25 11:24:20|5997.77|5997.07|5997.65|5996.95|5997.77|5997.07|5997.65|5996.95|44
1732533870000|2024-11-25 11:24:30|5997.77|5997.07|5997.9|5997.2|5997.9|5997.2|5997.65|5996.95|18
1732533880000|2024-11-25 11:24:40|5998.15|5997.45|5998.15|5997.45|5998.15|5997.45|5997.9|5997.2|9
1732533890000|2024-11-25 11:24:50|5998.02|5997.32|5997.9|5997.2|5998.02|5997.32|5997.9|5997.2|12
1732533900000|2024-11-25 11:25:00|||||||||4
1732533910000|2024-11-25 11:25:10|5997.77|5997.07|5997.65|5996.95|5997.9|5997.2|5997.65|5996.95|22
1732533920000|2024-11-25 11:25:20|5997.9|5997.2|5997.9|5997.2|5997.9|5997.2|5997.9|5997.2|8
1732533940000|2024-11-25 11:25:40|||||||||5
1732533960000|2024-11-25 11:26:00|5998.15|5997.45|5998.15|5997.45|5998.15|5997.45|5998.15|5997.45|46
1732533970000|2024-11-25 11:26:10|5998.02|5997.32|5998.4|5997.7|5998.4|5997.7|5998.02|5997.32|45
1732533990000|2024-11-25 11:26:30|5998.27|5997.57|5998.4|5997.7|5998.4|5997.7|5998.27|5997.57|30
1732534000000|2024-11-25 11:26:40|5998.65|5997.95|5998.65|5997.95|5998.65|5997.95|5998.65|5997.95|17
1732534010000|2024-11-25 11:26:50|5998.52|5997.82|5998.65|5997.95|5998.65|5997.95|5998.52|5997.82|10
1732534020000|2024-11-25 11:27:00|5998.4|5997.7|5998.9|5998.2|5998.9|5998.2|5998.4|5997.7|87
1732534030000|2024-11-25 11:27:10|5998.77|5998.07|5998.65|5997.95|5998.9|5998.2|5998.65|5997.95|33
1732534040000|2024-11-25 11:27:20|5998.77|5998.07|5998.9|5998.2|5998.9|5998.2|5998.65|5997.95|32
1732534050000|2024-11-25 11:27:30|5998.77|5998.07|5999.15|5998.45|5999.15|5998.45|5998.65|5997.95|161
1732534060000|2024-11-25 11:27:40|||||||||4
1732534070000|2024-11-25 11:27:50|||||||||11
1732534080000|2024-11-25 11:28:00|5999.02|5998.32|5998.65|5997.95|5999.02|5998.32|5998.65|5997.95|59
1732534090000|2024-11-25 11:28:10|5998.77|5998.07|5999.15|5998.45|5999.15|5998.45|5998.65|5997.95|44
1732534100000|2024-11-25 11:28:20|5999.02|5998.32|5998.9|5998.2|5999.02|5998.32|5998.9|5998.2|26
1732534110000|2024-11-25 11:28:30|5999.02|5998.32|5999.15|5998.45|5999.15|5998.45|5999.02|5998.32|122
1732534120000|2024-11-25 11:28:40|5999.27|5998.57|5999.15|5998.45|5999.27|5998.57|5999.15|5998.45|25
1732534130000|2024-11-25 11:28:50|5999.27|5998.57|5999.4|5998.7|5999.4|5998.7|5999.15|5998.45|57
1732534140000|2024-11-25 11:29:00|5999.52|5998.82|5999.65|5998.95|5999.65|5998.95|5999.52|5998.82|51
1732534170000|2024-11-25 11:29:30|5999.52|5998.82|5999.65|5998.95|5999.9|5999.2|5999.52|5998.82|131
1732534180000|2024-11-25 11:29:40|5999.52|5998.82|5999.15|5998.45|5999.52|5998.82|5999.15|5998.45|117
1732534190000|2024-11-25 11:29:50|||||||||6
1732534200000|2024-11-25 11:30:00|5999.02|5998.32|5999.15|5998.45|5999.15|5998.45|5998.9|5998.2|58
1732534210000|2024-11-25 11:30:10|5999.4|5998.7|5999.4|5998.7|5999.4|5998.7|5999.27|5998.57|47
1732534220000|2024-11-25 11:30:20|5999.52|5998.82|5999.65|5998.95|5999.65|5998.95|5999.52|5998.82|14
1732534240000|2024-11-25 11:30:40|5999.52|5998.82|5999.65|5998.95|5999.65|5998.95|5999.52|5998.82|25
1732534250000|2024-11-25 11:30:50|5999.52|5998.82|5999.65|5998.95|5999.65|5998.95|5999.4|5998.7|32
1732534260000|2024-11-25 11:31:00|5999.4|5998.7|5999.65|5998.95|5999.65|5998.95|5999.4|5998.7|18
1732534270000|2024-11-25 11:31:10|5999.4|5998.7|5999.4|5998.7|5999.4|5998.7|5999.4|5998.7|20
1732534280000|2024-11-25 11:31:20|5999.52|5998.82|5999.65|5998.95|5999.65|5998.95|5999.52|5998.82|52
1732534290000|2024-11-25 11:31:30|5999.77|5999.07|5999.9|5999.2|5999.9|5999.2|5999.65|5998.95|47
1732534300000|2024-11-25 11:31:40|5999.77|5999.07|5999.77|5999.07|5999.9|5999.2|5999.65|5998.95|13
1732534310000|2024-11-25 11:31:50|5999.9|5999.2|5999.9|5999.2|5999.9|5999.2|5999.9|5999.2|11
1732534320000|2024-11-25 11:32:00|6000.15|5999.45|5999.9|5999.2|6000.15|5999.45|5999.9|5999.2|77
1732534330000|2024-11-25 11:32:10|6000.02|5999.32|6000.15|5999.45|6000.15|5999.45|6000.02|5999.32|54
1732534340000|2024-11-25 11:32:20|||||||||4
1732534350000|2024-11-25 11:32:30|5999.9|5999.2|5999.9|5999.2|6000.02|5999.32|5999.9|5999.2|47
1732534360000|2024-11-25 11:32:40|6000.02|5999.32|6000.15|5999.45|6000.15|5999.45|6000.02|5999.32|13
1732534370000|2024-11-25 11:32:50|6000.02|5999.32|6000.15|5999.45|6000.4|5999.7|6000.02|5999.32|68
1732534380000|2024-11-25 11:33:00|6000.02|5999.32|5999.9|5999.2|6000.02|5999.32|5999.9|5999.2|7
1732534390000|2024-11-25 11:33:10|6000.02|5999.32|6000.02|5999.32|6000.02|5999.32|6000.02|5999.32|13
1732534400000|2024-11-25 11:33:20|5999.9|5999.2|5999.9|5999.2|5999.9|5999.2|5999.9|5999.2|1
1732534410000|2024-11-25 11:33:30|||||||||9
1732534420000|2024-11-25 11:33:40|||||||||3
1732534430000|2024-11-25 11:33:50|6000.02|5999.32|5999.9|5999.2|6000.15|5999.45|5999.9|5999.2|34
1732534440000|2024-11-25 11:34:00|||||||||1
1732534450000|2024-11-25 11:34:10|5999.65|5998.95|5999.9|5999.2|5999.9|5999.2|5999.65|5998.95|38
1732534460000|2024-11-25 11:34:20|5999.77|5999.07|5999.9|5999.2|5999.9|5999.2|5999.65|5998.95|96
1732534470000|2024-11-25 11:34:30|5999.77|5999.07|5999.65|5998.95|5999.77|5999.07|5999.65|5998.95|30
1732534480000|2024-11-25 11:34:40|5999.77|5999.07|5999.9|5999.2|5999.9|5999.2|5999.65|5998.95|98
1732534490000|2024-11-25 11:34:50|5999.65|5998.95|5999.4|5998.7|5999.77|5999.07|5999.4|5998.7|173
1732534500000|2024-11-25 11:35:00|5999.65|5998.95|5999.65|5998.95|5999.65|5998.95|5999.65|5998.95|56
1732534510000|2024-11-25 11:35:10|5999.4|5998.7|5998.9|5998.2|5999.4|5998.7|5998.9|5998.2|287
1732534520000|2024-11-25 11:35:20|5998.65|5997.95|5998.9|5998.2|5998.9|5998.2|5998.65|5997.95|38
1732534530000|2024-11-25 11:35:30|||||||||1
1732534540000|2024-11-25 11:35:40|5999.02|5998.32|5998.9|5998.2|5999.02|5998.32|5998.9|5998.2|36
1732534550000|2024-11-25 11:35:50|5998.77|5998.07|5998.65|5997.95|5998.77|5998.07|5998.4|5997.7|113
1732534560000|2024-11-25 11:36:00|5998.77|5998.07|5998.9|5998.2|5998.9|5998.2|5998.77|5998.07|32
1732534570000|2024-11-25 11:36:10|5998.77|5998.07|5998.52|5997.82|5998.77|5998.07|5998.4|5997.7|47
1732534580000|2024-11-25 11:36:20|5998.4|5997.7|5998.4|5997.7|5998.52|5997.82|5998.15|5997.45|90
1732534590000|2024-11-25 11:36:30|5998.52|5997.82|5998.65|5997.95|5998.9|5998.2|5998.52|5997.82|43
1732534610000|2024-11-25 11:36:50|||||||||1
1732534620000|2024-11-25 11:37:00|||||||||16
1732534630000|2024-11-25 11:37:10|5998.77|5998.07|5999.15|5998.45|5999.15|5998.45|5998.65|5997.95|41
1732534640000|2024-11-25 11:37:20|5999.02|5998.32|5999.15|5998.45|5999.27|5998.57|5999.02|5998.32|39
1732534650000|2024-11-25 11:37:30|5999.27|5998.57|5999.15|5998.45|5999.27|5998.57|5999.15|5998.45|29
1732534660000|2024-11-25 11:37:40|5999.27|5998.57|5999.27|5998.57|5999.27|5998.57|5999.27|5998.57|5
1732534670000|2024-11-25 11:37:50|5999.15|5998.45|5999.02|5998.32|5999.27|5998.57|5998.9|5998.2|42
1732534680000|2024-11-25 11:38:00|5999.15|5998.45|5999.02|5998.32|5999.15|5998.45|5998.9|5998.2|8
1732534690000|2024-11-25 11:38:10|5998.9|5998.2|5998.9|5998.2|5998.9|5998.2|5998.65|5997.95|30
1732534700000|2024-11-25 11:38:20|5999.02|5998.32|5999.15|5998.45|5999.15|5998.45|5999.02|5998.32|5
1732534710000|2024-11-25 11:38:30|||||||||1
1732534720000|2024-11-25 11:38:40|5999.02|5998.32|5999.4|5998.7|5999.4|5998.7|5999.02|5998.32|65
1732534730000|2024-11-25 11:38:50|5999.52|5998.82|5999.4|5998.7|5999.52|5998.82|5999.4|5998.7|13
1732534740000|2024-11-25 11:39:00|5999.52|5998.82|5999.4|5998.7|5999.52|5998.82|5999.4|5998.7|18
1732534750000|2024-11-25 11:39:10|||||||||20
1732534760000|2024-11-25 11:39:20|5999.15|5998.45|5999.15|5998.45|5999.15|5998.45|5999.15|5998.45|15
1732534770000|2024-11-25 11:39:30|5998.9|5998.2|5998.9|5998.2|5998.9|5998.2|5998.9|5998.2|20
1732534780000|2024-11-25 11:39:40|||||||||5
1732534790000|2024-11-25 11:39:50|5998.77|5998.07|5998.65|5997.95|5998.9|5998.2|5998.65|5997.95|12
1732534800000|2024-11-25 11:40:00|5998.4|5997.7|5998.4|5997.7|5998.4|5997.7|5998.4|5997.7|5
1732534810000|2024-11-25 11:40:10|5998.52|5997.82|5998.65|5997.95|5998.65|5997.95|5998.52|5997.82|17
1732534820000|2024-11-25 11:40:20|5998.9|5998.2|5998.65|5997.95|5998.9|5998.2|5998.65|5997.95|49
1732534830000|2024-11-25 11:40:30|5998.77|5998.07|5998.65|5997.95|5998.9|5998.2|5998.65|5997.95|14
1732534840000|2024-11-25 11:40:40|5998.77|5998.07|5998.65|5997.95|5998.77|5998.07|5998.65|5997.95|10
1732534850000|2024-11-25 11:40:50|||||||||1
1732534860000|2024-11-25 11:41:00|5998.52|5997.82|5998.4|5997.7|5998.52|5997.82|5998.27|5997.57|35
1732534870000|2024-11-25 11:41:10|5998.27|5997.57|5998.15|5997.45|5998.27|5997.57|5998.15|5997.45|11
1732534880000|2024-11-25 11:41:20|5998.02|5997.32|5998.15|5997.45|5998.15|5997.45|5998.02|5997.32|20
1732534890000|2024-11-25 11:41:30|||||||||39
1732534900000|2024-11-25 11:41:40|5998.02|5997.32|5998.15|5997.45|5998.15|5997.45|5998.02|5997.32|46
1732534910000|2024-11-25 11:41:50|5998.27|5997.57|5998.4|5997.7|5998.4|5997.7|5998.15|5997.45|12
1732534920000|2024-11-25 11:42:00|||||||||12
1732534950000|2024-11-25 11:42:30|||||||||18
1732534960000|2024-11-25 11:42:40|5998.27|5997.57|5998.15|5997.45|5998.4|5997.7|5998.15|5997.45|74
1732534970000|2024-11-25 11:42:50|5998.02|5997.32|5998.15|5997.45|5998.15|5997.45|5998.02|5997.32|12
1732534980000|2024-11-25 11:43:00|||||||||1
1732534990000|2024-11-25 11:43:10|5998.27|5997.57|5998.4|5997.7|5998.4|5997.7|5998.15|5997.45|28
1732535000000|2024-11-25 11:43:20|||||||||4
1732535010000|2024-11-25 11:43:30|||||||||1
1732535020000|2024-11-25 11:43:40|5998.15|5997.45|5998.4|5997.7|5998.4|5997.7|5998.15|5997.45|76
1732535040000|2024-11-25 11:44:00|5998.65|5997.95|5998.65|5997.95|5998.65|5997.95|5998.65|5997.95|7
1732535050000|2024-11-25 11:44:10|5998.77|5998.07|5998.77|5998.07|5998.9|5998.2|5998.77|5998.07|24
1732535060000|2024-11-25 11:44:20|5998.9|5998.2|5998.65|5997.95|5998.9|5998.2|5998.65|5997.95|18
1732535070000|2024-11-25 11:44:30|5998.77|5998.07|5998.9|5998.2|5998.9|5998.2|5998.77|5998.07|7
1732535080000|2024-11-25 11:44:40|5998.65|5997.95|5998.65|5997.95|5998.65|5997.95|5998.65|5997.95|12
1732535090000|2024-11-25 11:44:50|||||||||10
1732535100000|2024-11-25 11:45:00|5998.52|5997.82|5998.65|5997.95|5998.65|5997.95|5998.52|5997.82|9
1732535110000|2024-11-25 11:45:10|5998.9|5998.2|5998.77|5998.07|5998.9|5998.2|5998.77|5998.07|19
1732535120000|2024-11-25 11:45:20|5998.9|5998.2|5998.77|5998.07|5998.9|5998.2|5998.77|5998.07|3
1732535130000|2024-11-25 11:45:30|5998.9|5998.2|5998.9|5998.2|5998.9|5998.2|5998.9|5998.2|1
1732535140000|2024-11-25 11:45:40|||||||||2
1732535150000|2024-11-25 11:45:50|5998.65|5997.95|5998.65|5997.95|5998.65|5997.95|5998.65|5997.95|8
1732535160000|2024-11-25 11:46:00|5998.77|5998.07|5998.9|5998.2|5998.9|5998.2|5998.77|5998.07|7
1732535180000|2024-11-25 11:46:20|5998.77|5998.07|5998.9|5998.2|5998.9|5998.2|5998.77|5998.07|11
1732535190000|2024-11-25 11:46:30|5998.77|5998.07|5998.9|5998.2|5998.9|5998.2|5998.77|5998.07|9
1732535200000|2024-11-25 11:46:40|5998.77|5998.07|5998.9|5998.2|5998.9|5998.2|5998.65|5997.95|13
1732535210000|2024-11-25 11:46:50|5999.15|5998.45|5999.15|5998.45|5999.15|5998.45|5999.15|5998.45|18
1732535220000|2024-11-25 11:47:00|5999.02|5998.32|5999.02|5998.32|5999.15|5998.45|5998.9|5998.2|34
1732535230000|2024-11-25 11:47:10|5998.9|5998.2|5999.15|5998.45|5999.15|5998.45|5998.9|5998.2|4
1732535240000|2024-11-25 11:47:20|5998.9|5998.2|5998.9|5998.2|5998.9|5998.2|5998.9|5998.2|16
1732535270000|2024-11-25 11:47:50|||||||||4
1732535280000|2024-11-25 11:48:00|||||||||2
1732535290000|2024-11-25 11:48:10|||||||||2
1732535300000|2024-11-25 11:48:20|||||||||1
1732535310000|2024-11-25 11:48:30|5999.15|5998.45|5998.9|5998.2|5999.15|5998.45|5998.9|5998.2|39
1732535320000|2024-11-25 11:48:40|5999.02|5998.32|5999.15|5998.45|5999.15|5998.45|5999.02|5998.32|6
1732535330000|2024-11-25 11:48:50|5999.02|5998.32|5998.9|5998.2|5999.15|5998.45|5998.9|5998.2|9
1732535340000|2024-11-25 11:49:00|5998.77|5998.07|5998.9|5998.2|5998.9|5998.2|5998.77|5998.07|5
1732535350000|2024-11-25 11:49:10|5998.65|5997.95|5998.65|5997.95|5998.65|5997.95|5998.65|5997.95|20
1732535370000|2024-11-25 11:49:30|5998.4|5997.7|5998.65|5997.95|5998.65|5997.95|5998.4|5997.7|16
1732535380000|2024-11-25 11:49:40|5998.4|5997.7|5998.4|5997.7|5998.4|5997.7|5998.4|5997.7|13
1732535390000|2024-11-25 11:49:50|||||||||2
1732535400000|2024-11-25 11:50:00|||||||||14
1732535410000|2024-11-25 11:50:10|5998.27|5997.57|5998.4|5997.7|5998.4|5997.7|5998.27|5997.57|16
1732535420000|2024-11-25 11:50:20|5998.65|5997.95|5998.52|5997.82|5998.65|5997.95|5998.52|5997.82|15
1732535430000|2024-11-25 11:50:30|5998.65|5997.95|5998.65|5997.95|5998.65|5997.95|5998.65|5997.95|0
1732535440000|2024-11-25 11:50:40|||||||||2
1732535450000|2024-11-25 11:50:50|||||||||5
1732535460000|2024-11-25 11:51:00|5998.77|5998.07|5998.77|5998.07|5998.9|5998.2|5998.77|5998.07|27
1732535470000|2024-11-25 11:51:10|5998.9|5998.2|5998.9|5998.2|5998.9|5998.2|5998.9|5998.2|0
1732535490000|2024-11-25 11:51:30|5998.77|5998.07|5998.77|5998.07|5998.77|5998.07|5998.77|5998.07|4
1732535500000|2024-11-25 11:51:40|5998.9|5998.2|5998.9|5998.2|5998.9|5998.2|5998.9|5998.2|0
1732535510000|2024-11-25 11:51:50|5998.77|5998.07|5998.65|5997.95|5998.77|5998.07|5998.65|5997.95|3
1732535520000|2024-11-25 11:52:00|5998.77|5998.07|5998.65|5997.95|5998.77|5998.07|5998.65|5997.95|20
1732535530000|2024-11-25 11:52:10|5998.9|5998.2|5998.9|5998.2|5998.9|5998.2|5998.9|5998.2|7
1732535580000|2024-11-25 11:53:00|5998.65|5997.95|5998.9|5998.2|5998.9|5998.2|5998.65|5997.95|31
1732535590000|2024-11-25 11:53:10|||||||||3
1732535610000|2024-11-25 11:53:30|5999.02|5998.32|5998.9|5998.2|5999.15|5998.45|5998.9|5998.2|18
1732535620000|2024-11-25 11:53:40|5999.02|5998.32|5999.02|5998.32|5999.15|5998.45|5999.02|5998.32|8
1732535630000|2024-11-25 11:53:50|5998.9|5998.2|5998.9|5998.2|5998.9|5998.2|5998.9|5998.2|0
1732535640000|2024-11-25 11:54:00|5999.02|5998.32|5998.9|5998.2|5999.15|5998.45|5998.9|5998.2|17
1732535650000|2024-11-25 11:54:10|5999.02|5998.32|5999.15|5998.45|5999.15|5998.45|5999.02|5998.32|6
1732535660000|2024-11-25 11:54:20|||||||||9
1732535670000|2024-11-25 11:54:30|||||||||2
1732535690000|2024-11-25 11:54:50|||||||||2
1732535700000|2024-11-25 11:55:00|5998.9|5998.2|5998.9|5998.2|5999.02|5998.32|5998.9|5998.2|23
1732535710000|2024-11-25 11:55:10|5999.15|5998.45|5999.02|5998.32|5999.15|5998.45|5998.9|5998.2|16
1732535720000|2024-11-25 11:55:20|5999.15|5998.45|5999.15|5998.45|5999.15|5998.45|5998.9|5998.2|4
1732535730000|2024-11-25 11:55:30|5999.02|5998.32|5998.77|5998.07|5999.02|5998.32|5998.65|5997.95|36
1732535740000|2024-11-25 11:55:40|5998.9|5998.2|5998.9|5998.2|5998.9|5998.2|5998.9|5998.2|0
1732535750000|2024-11-25 11:55:50|5998.77|5998.07|5998.65|5997.95|5998.77|5998.07|5998.65|5997.95|9
1732535760000|2024-11-25 11:56:00|5998.4|5997.7|5998.4|5997.7|5998.4|5997.7|5998.4|5997.7|27
1732535770000|2024-11-25 11:56:10|||||||||2
1732535780000|2024-11-25 11:56:20|5998.15|5997.45|5998.4|5997.7|5998.4|5997.7|5998.15|5997.45|39
1732535790000|2024-11-25 11:56:30|||||||||3
1732535820000|2024-11-25 11:57:00|||||||||4
1732535830000|2024-11-25 11:57:10|||||||||4
1732535840000|2024-11-25 11:57:20|5998.52|5997.82|5998.52|5997.82|5998.52|5997.82|5998.52|5997.82|14
1732535850000|2024-11-25 11:57:30|5998.65|5997.95|5998.65|5997.95|5998.65|5997.95|5998.65|5997.95|6
1732535880000|2024-11-25 11:58:00|5998.77|5998.07|5998.77|5998.07|5998.9|5998.2|5998.65|5997.95|10
1732535890000|2024-11-25 11:58:10|5998.65|5997.95|5998.9|5998.2|5998.9|5998.2|5998.65|5997.95|14
1732535900000|2024-11-25 11:58:20|5998.77|5998.07|5998.65|5997.95|5998.9|5998.2|5998.65|5997.95|30
1732535910000|2024-11-25 11:58:30|5998.77|5998.07|5998.77|5998.07|5998.77|5998.07|5998.65|5997.95|11
1732535920000|2024-11-25 11:58:40|5998.65|5997.95|5998.9|5998.2|5998.9|5998.2|5998.65|5997.95|1
1732535950000|2024-11-25 11:59:10|5998.65|5997.95|5998.65|5997.95|5998.77|5998.07|5998.65|5997.95|24
1732535960000|2024-11-25 11:59:20|||||||||3
1732535970000|2024-11-25 11:59:30|5998.52|5997.82|5998.4|5997.7|5998.52|5997.82|5998.4|5997.7|7
1732535980000|2024-11-25 11:59:40|||||||||4
1732535990000|2024-11-25 11:59:50|5998.52|5997.82|5998.4|5997.7|5998.65|5997.95|5998.4|5997.7|43
1732536000000|2024-11-25 12:00:00|5998.65|5997.95|5998.65|5997.95|5998.65|5997.95|5998.4|5997.7|104
1732536010000|2024-11-25 12:00:10|5998.77|5998.07|5998.65|5997.95|5999.15|5998.45|5998.65|5997.95|44
1732536020000|2024-11-25 12:00:20|5998.77|5998.07|5998.9|5998.2|5998.9|5998.2|5998.65|5997.95|28
1732536030000|2024-11-25 12:00:30|5998.4|5997.7|5998.4|5997.7|5998.4|5997.7|5998.4|5997.7|118
1732536040000|2024-11-25 12:00:40|||||||||10
1732536050000|2024-11-25 12:00:50|5998.65|5997.95|5998.65|5997.95|5998.9|5998.2|5998.65|5997.95|51
1732536070000|2024-11-25 12:01:10|||||||||17
1732536080000|2024-11-25 12:01:20|5998.77|5998.07|5998.77|5998.07|5998.9|5998.2|5998.65|5997.95|75
1732536090000|2024-11-25 12:01:30|5998.65|5997.95|5998.65|5997.95|5998.77|5998.07|5998.65|5997.95|19
1732536100000|2024-11-25 12:01:40|5998.52|5997.82|5998.15|5997.45|5998.52|5997.82|5998.15|5997.45|52
1732536110000|2024-11-25 12:01:50|5998.02|5997.32|5997.9|5997.2|5998.02|5997.32|5997.9|5997.2|27
1732536120000|2024-11-25 12:02:00|5997.65|5996.95|5997.4|5996.7|5997.65|5996.95|5997.4|5996.7|82
1732536130000|2024-11-25 12:02:10|5997.52|5996.82|5997.9|5997.2|5997.9|5997.2|5997.4|5996.7|77
1732536140000|2024-11-25 12:02:20|||||||||1
1732536150000|2024-11-25 12:02:30|5998.15|5997.45|5998.15|5997.45|5998.15|5997.45|5998.02|5997.32|21
1732536170000|2024-11-25 12:02:50|5997.9|5997.2|5997.9|5997.2|5997.9|5997.2|5997.9|5997.2|44
1732536180000|2024-11-25 12:03:00|5997.65|5996.95|5997.4|5996.7|5997.65|5996.95|5997.15|5996.45|201
1732536190000|2024-11-25 12:03:10|5997.65|5996.95|5997.65|5996.95|5997.65|5996.95|5997.65|5996.95|27
1732536200000|2024-11-25 12:03:20|5997.77|5997.07|5997.65|5996.95|5997.9|5997.2|5997.65|5996.95|28
1732536210000|2024-11-25 12:03:30|5997.4|5996.7|5997.65|5996.95|5997.65|5996.95|5997.4|5996.7|29
1732536220000|2024-11-25 12:03:40|5997.9|5997.2|5997.9|5997.2|5997.9|5997.2|5997.9|5997.2|40
1732536230000|2024-11-25 12:03:50|5998.02|5997.32|5997.9|5997.2|5998.02|5997.32|5997.9|5997.2|21
1732536240000|2024-11-25 12:04:00|5997.65|5996.95|5998.15|5997.45|5998.15|5997.45|5997.65|5996.95|35
1732536250000|2024-11-25 12:04:10|5997.9|5997.2|5997.9|5997.2|5998.02|5997.32|5997.9|5997.2|10
1732536260000|2024-11-25 12:04:20|5997.77|5997.07|5997.9|5997.2|5997.9|5997.2|5997.65|5996.95|25
1732536270000|2024-11-25 12:04:30|5997.77|5997.07|5997.4|5996.7|5997.77|5997.07|5997.4|5996.7|30
1732536280000|2024-11-25 12:04:40|5997.52|5996.82|5997.65|5996.95|5997.77|5997.07|5997.4|5996.7|28
1732536290000|2024-11-25 12:04:50|5997.9|5997.2|5997.77|5997.07|5997.9|5997.2|5997.77|5997.07|21
1732536300000|2024-11-25 12:05:00|5997.65|5996.95|5997.65|5996.95|5997.9|5997.2|5997.65|5996.95|20
1732536310000|2024-11-25 12:05:10|5997.77|5997.07|5997.77|5997.07|5997.9|5997.2|5997.65|5996.95|31
1732536320000|2024-11-25 12:05:20|5997.65|5996.95|5997.9|5997.2|5997.9|5997.2|5997.65|5996.95|32
1732536330000|2024-11-25 12:05:30|5998.15|5997.45|5998.15|5997.45|5998.15|5997.45|5998.15|5997.45|36
1732536340000|2024-11-25 12:05:40|5998.02|5997.32|5998.4|5997.7|5998.4|5997.7|5998.02|5997.32|73
1732536350000|2024-11-25 12:05:50|5998.27|5997.57|5998.4|5997.7|5998.4|5997.7|5998.27|5997.57|12
1732536360000|2024-11-25 12:06:00|5998.52|5997.82|5998.4|5997.7|5998.65|5997.95|5998.4|5997.7|23
1732536370000|2024-11-25 12:06:10|5998.15|5997.45|5998.27|5997.57|5998.4|5997.7|5998.15|5997.45|27
1732536380000|2024-11-25 12:06:20|5998.4|5997.7|5998.27|5997.57|5998.4|5997.7|5998.15|5997.45|62
1732536390000|2024-11-25 12:06:30|5998.15|5997.45|5998.15|5997.45|5998.15|5997.45|5998.15|5997.45|34
1732536400000|2024-11-25 12:06:40|5998.27|5997.57|5998.15|5997.45|5998.27|5997.57|5998.02|5997.32|49
1732536410000|2024-11-25 12:06:50|5998.02|5997.32|5997.9|5997.2|5998.15|5997.45|5997.9|5997.2|15
1732536420000|2024-11-25 12:07:00|5998.15|5997.45|5997.9|5997.2|5998.15|5997.45|5997.9|5997.2|30
1732536430000|2024-11-25 12:07:10|5998.15|5997.45|5998.02|5997.32|5998.15|5997.45|5997.9|5997.2|22
1732536440000|2024-11-25 12:07:20|5998.15|5997.45|5998.15|5997.45|5998.15|5997.45|5998.02|5997.32|15
1732536450000|2024-11-25 12:07:30|5998.02|5997.32|5997.9|5997.2|5998.02|5997.32|5997.65|5996.95|310
1732536460000|2024-11-25 12:07:40|5997.65|5996.95|5997.65|5996.95|5997.65|5996.95|5997.65|5996.95|62
1732536470000|2024-11-25 12:07:50|5997.52|5996.82|5997.4|5996.7|5997.52|5996.82|5997.4|5996.7|35
1732536480000|2024-11-25 12:08:00|5997.27|5996.57|5996.9|5996.2|5997.27|5996.57|5996.65|5995.95|90
1732536490000|2024-11-25 12:08:10|5996.65|5995.95|5996.9|5996.2|5996.9|5996.2|5996.65|5995.95|174
1732536500000|2024-11-25 12:08:20|||||||||11
1732536510000|2024-11-25 12:08:30|||||||||23
1732536520000|2024-11-25 12:08:40|5997.02|5996.32|5997.15|5996.45|5997.15|5996.45|5996.9|5996.2|74
1732536530000|2024-11-25 12:08:50|5997.02|5996.32|5996.9|5996.2|5997.15|5996.45|5996.9|5996.2|18
1732536540000|2024-11-25 12:09:00|5997.02|5996.32|5996.9|5996.2|5997.15|5996.45|5996.9|5996.2|39
1732536550000|2024-11-25 12:09:10|5997.02|5996.32|5996.9|5996.2|5997.02|5996.32|5996.9|5996.2|24
1732536560000|2024-11-25 12:09:20|5996.77|5996.07|5996.4|5995.7|5996.77|5996.07|5996.4|5995.7|107
1732536570000|2024-11-25 12:09:30|5996.15|5995.45|5995.4|5994.7|5996.15|5995.45|5995.4|5994.7|236
1732536580000|2024-11-25 12:09:40|5995.15|5994.45|5995.52|5994.82|5995.65|5994.95|5995.15|5994.45|63
1732536590000|2024-11-25 12:09:50|5995.65|5994.95|5995.4|5994.7|5995.65|5994.95|5995.4|5994.7|33
1732536600000|2024-11-25 12:10:00|5995.27|5994.57|5995.4|5994.7|5995.65|5994.95|5994.9|5994.2|103
1732536610000|2024-11-25 12:10:10|5995.15|5994.45|5994.65|5993.95|5995.15|5994.45|5994.65|5993.95|97
1732536620000|2024-11-25 12:10:20|5993.65|5992.95|5993.4|5992.7|5993.65|5992.95|5993.15|5992.45|209
1732536630000|2024-11-25 12:10:30|5993.52|5992.82|5993.15|5992.45|5993.65|5992.95|5992.9|5992.2|179
1732536640000|2024-11-25 12:10:40|5993.4|5992.7|5993.65|5992.95|5993.65|5992.95|5993.4|5992.7|61
1732536650000|2024-11-25 12:10:50|5993.9|5993.2|5993.9|5993.2|5994.15|5993.45|5993.65|5992.95|85
1732536660000|2024-11-25 12:11:00|5993.65|5992.95|5993.9|5993.2|5994.02|5993.32|5993.4|5992.7|165
1732536670000|2024-11-25 12:11:10|5993.77|5993.07|5993.65|5992.95|5993.77|5993.07|5993.65|5992.95|33
1732536680000|2024-11-25 12:11:20|5993.9|5993.2|5993.65|5992.95|5993.9|5993.2|5993.65|5992.95|41
1732536690000|2024-11-25 12:11:30|5993.77|5993.07|5992.9|5992.2|5993.9|5993.2|5992.9|5992.2|315
1732536700000|2024-11-25 12:11:40|5993.15|5992.45|5993.4|5992.7|5993.4|5992.7|5992.9|5992.2|81
1732536710000|2024-11-25 12:11:50|5993.15|5992.45|5993.4|5992.7|5993.4|5992.7|5993.15|5992.45|38
1732536720000|2024-11-25 12:12:00|5993.27|5992.57|5993.65|5992.95|5993.77|5993.07|5993.27|5992.57|27
1732536730000|2024-11-25 12:12:10|5993.77|5993.07|5993.4|5992.7|5993.9|5993.2|5993.4|5992.7|57
1732536740000|2024-11-25 12:12:20|5993.65|5992.95|5993.15|5992.45|5993.65|5992.95|5993.15|5992.45|61
1732536750000|2024-11-25 12:12:30|5993.4|5992.7|5993.4|5992.7|5993.4|5992.7|5993.15|5992.45|60
1732536760000|2024-11-25 12:12:40|5993.65|5992.95|5993.9|5993.2|5994.15|5993.45|5993.65|5992.95|327
1732536770000|2024-11-25 12:12:50|5994.02|5993.32|5993.9|5993.2|5994.15|5993.45|5993.9|5993.2|38
1732536780000|2024-11-25 12:13:00|5994.15|5993.45|5994.65|5993.95|5994.65|5993.95|5994.15|5993.45|260
1732536790000|2024-11-25 12:13:10|5994.77|5994.07|5994.65|5993.95|5994.9|5994.2|5994.65|5993.95|32
1732536800000|2024-11-25 12:13:20|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|5994.9|5994.2|17
1732536810000|2024-11-25 12:13:30|5995.15|5994.45|5995.4|5994.7|5995.4|5994.7|5995.15|5994.45|50
1732536820000|2024-11-25 12:13:40|5995.65|5994.95|5995.65|5994.95|5995.65|5994.95|5995.65|5994.95|32
1732536830000|2024-11-25 12:13:50|5995.9|5995.2|5995.4|5994.7|5995.9|5995.2|5995.4|5994.7|47
1732536840000|2024-11-25 12:14:00|5995.27|5994.57|5995.15|5994.45|5995.27|5994.57|5995.15|5994.45|128
1732536850000|2024-11-25 12:14:10|5995.02|5994.32|5994.9|5994.2|5995.15|5994.45|5994.9|5994.2|74
1732536860000|2024-11-25 12:14:20|5995.15|5994.45|5995.15|5994.45|5995.4|5994.7|5995.15|5994.45|15
1732536870000|2024-11-25 12:14:30|5995.27|5994.57|5995.65|5994.95|5995.65|5994.95|5995.27|5994.57|26
1732536880000|2024-11-25 12:14:40|5995.9|5995.2|5995.9|5995.2|5996.15|5995.45|5995.9|5995.2|33
1732536890000|2024-11-25 12:14:50|5996.15|5995.45|5995.9|5995.2|5996.15|5995.45|5995.9|5995.2|50
1732536900000|2024-11-25 12:15:00|5995.65|5994.95|5995.9|5995.2|5995.9|5995.2|5995.65|5994.95|28
1732536910000|2024-11-25 12:15:10|5995.77|5995.07|5995.9|5995.2|5995.9|5995.2|5995.65|5994.95|23
1732536920000|2024-11-25 12:15:20|5996.02|5995.32|5996.15|5995.45|5996.15|5995.45|5995.9|5995.2|23
1732536930000|2024-11-25 12:15:30|5996.02|5995.32|5996.65|5995.95|5996.65|5995.95|5996.02|5995.32|24
1732536940000|2024-11-25 12:15:40|5996.77|5996.07|5996.65|5995.95|5996.9|5996.2|5996.65|5995.95|52
1732536950000|2024-11-25 12:15:50|||||||||11
1732536960000|2024-11-25 12:16:00|5996.77|5996.07|5996.65|5995.95|5996.9|5996.2|5996.65|5995.95|31
1732536970000|2024-11-25 12:16:10|||||||||3
1732536980000|2024-11-25 12:16:20|5996.52|5995.82|5996.4|5995.7|5996.52|5995.82|5996.4|5995.7|27
1732536990000|2024-11-25 12:16:30|5996.52|5995.82|5996.65|5995.95|5996.9|5996.2|5996.4|5995.7|46
1732537000000|2024-11-25 12:16:40|||||||||2
1732537010000|2024-11-25 12:16:50|5996.52|5995.82|5996.9|5996.2|5996.9|5996.2|5996.4|5995.7|64
1732537020000|2024-11-25 12:17:00|5996.65|5995.95|5996.65|5995.95|5996.65|5995.95|5996.65|5995.95|236
1732537030000|2024-11-25 12:17:10|5996.4|5995.7|5996.65|5995.95|5996.65|5995.95|5996.4|5995.7|235
1732537040000|2024-11-25 12:17:20|5996.77|5996.07|5996.9|5996.2|5996.9|5996.2|5996.77|5996.07|29
1732537050000|2024-11-25 12:17:30|||||||||4
1732537060000|2024-11-25 12:17:40|5997.02|5996.32|5997.15|5996.45|5997.15|5996.45|5997.02|5996.32|88
1732537070000|2024-11-25 12:17:50|||||||||4
1732537080000|2024-11-25 12:18:00|||||||||48
1732537090000|2024-11-25 12:18:10|||||||||14
1732537100000|2024-11-25 12:18:20|5997.27|5996.57|5997.65|5996.95|5997.65|5996.95|5997.27|5996.57|66
1732537110000|2024-11-25 12:18:30|5997.77|5997.07|5997.65|5996.95|5997.9|5997.2|5997.65|5996.95|52
1732537120000|2024-11-25 12:18:40|5997.77|5997.07|5997.9|5997.2|5997.9|5997.2|5997.77|5997.07|10
1732537130000|2024-11-25 12:18:50|5998.15|5997.45|5997.9|5997.2|5998.15|5997.45|5997.9|5997.2|42
1732537140000|2024-11-25 12:19:00|5998.02|5997.32|5997.9|5997.2|5998.15|5997.45|5997.9|5997.2|59
1732537150000|2024-11-25 12:19:10|5997.4|5996.7|5997.9|5997.2|5997.9|5997.2|5997.4|5996.7|143
1732537160000|2024-11-25 12:19:20|5997.77|5997.07|5997.9|5997.2|5997.9|5997.2|5997.77|5997.07|24
1732537170000|2024-11-25 12:19:30|5998.02|5997.32|5997.9|5997.2|5998.15|5997.45|5997.9|5997.2|22
1732537180000|2024-11-25 12:19:40|5998.02|5997.32|5997.65|5996.95|5998.02|5997.32|5997.65|5996.95|16
1732537190000|2024-11-25 12:19:50|5997.77|5997.07|5997.65|5996.95|5997.9|5997.2|5997.65|5996.95|17
1732537200000|2024-11-25 12:20:00|5997.4|5996.7|5997.65|5996.95|5997.65|5996.95|5997.4|5996.7|24
1732537210000|2024-11-25 12:20:10|5997.77|5997.07|5997.9|5997.2|5997.9|5997.2|5997.77|5997.07|18
1732537220000|2024-11-25 12:20:20|5997.77|5997.07|5997.65|5996.95|5997.9|5997.2|5997.65|5996.95|16
1732537230000|2024-11-25 12:20:30|5997.9|5997.2|5997.9|5997.2|5997.9|5997.2|5997.9|5997.2|39
1732537240000|2024-11-25 12:20:40|5998.02|5997.32|5998.15|5997.45|5998.15|5997.45|5997.9|5997.2|81
1732537250000|2024-11-25 12:20:50|5998.02|5997.32|5997.9|5997.2|5998.15|5997.45|5997.9|5997.2|49
1732537260000|2024-11-25 12:21:00|||||||||2
1732537270000|2024-11-25 12:21:10|5997.77|5997.07|5998.15|5997.45|5998.15|5997.45|5997.77|5997.07|41
1732537280000|2024-11-25 12:21:20|5997.9|5997.2|5997.77|5997.07|5997.9|5997.2|5997.65|5996.95|99
1732537290000|2024-11-25 12:21:30|5997.65|5996.95|5997.9|5997.2|5997.9|5997.2|5997.65|5996.95|71
1732537300000|2024-11-25 12:21:40|5998.02|5997.32|5997.9|5997.2|5998.02|5997.32|5997.65|5996.95|31
1732537310000|2024-11-25 12:21:50|5997.65|5996.95|5997.9|5997.2|5997.9|5997.2|5997.65|5996.95|19
1732537320000|2024-11-25 12:22:00|5997.77|5997.07|5997.9|5997.2|5997.9|5997.2|5997.65|5996.95|7
1732537330000|2024-11-25 12:22:10|5997.77|5997.07|5997.4|5996.7|5997.77|5997.07|5997.4|5996.7|121
1732537340000|2024-11-25 12:22:20|5997.27|5996.57|5997.4|5996.7|5997.4|5996.7|5997.27|5996.57|11
1732537350000|2024-11-25 12:22:30|5997.15|5996.45|5997.15|5996.45|5997.4|5996.7|5997.15|5996.45|11
1732537360000|2024-11-25 12:22:40|5997.4|5996.7|5997.4|5996.7|5997.4|5996.7|5997.4|5996.7|11
1732537370000|2024-11-25 12:22:50|5997.27|5996.57|5997.15|5996.45|5997.4|5996.7|5997.15|5996.45|46
1732537380000|2024-11-25 12:23:00|||||||||2
1732537390000|2024-11-25 12:23:10|5997.02|5996.32|5996.4|5995.7|5997.02|5996.32|5996.4|5995.7|89
1732537400000|2024-11-25 12:23:20|5996.27|5995.57|5996.15|5995.45|5996.27|5995.57|5996.15|5995.45|25
1732537410000|2024-11-25 12:23:30|5996.02|5995.32|5996.15|5995.45|5996.15|5995.45|5996.02|5995.32|27
1732537420000|2024-11-25 12:23:40|5995.9|5995.2|5995.65|5994.95|5995.9|5995.2|5995.65|5994.95|57
1732537430000|2024-11-25 12:23:50|5995.52|5994.82|5995.65|5994.95|5995.9|5995.2|5995.52|5994.82|46
1732537440000|2024-11-25 12:24:00|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|5995.4|5994.7|38
1732537450000|2024-11-25 12:24:10|5995.65|5994.95|5995.65|5994.95|5995.65|5994.95|5995.65|5994.95|15
1732537460000|2024-11-25 12:24:20|||||||||13
1732537470000|2024-11-25 12:24:30|5995.77|5995.07|5995.4|5994.7|5995.77|5995.07|5995.4|5994.7|37
1732537490000|2024-11-25 12:24:50|5995.52|5994.82|5995.4|5994.7|5995.65|5994.95|5995.4|5994.7|27
1732537500000|2024-11-25 12:25:00|5995.27|5994.57|5995.15|5994.45|5995.4|5994.7|5995.15|5994.45|60
1732537510000|2024-11-25 12:25:10|5994.65|5993.95|5994.9|5994.2|5994.9|5994.2|5994.65|5993.95|43
1732537520000|2024-11-25 12:25:20|5994.77|5994.07|5994.65|5993.95|5994.9|5994.2|5994.65|5993.95|43
1732537530000|2024-11-25 12:25:30|5994.52|5993.82|5994.4|5993.7|5994.52|5993.82|5994.4|5993.7|29
1732537540000|2024-11-25 12:25:40|5994.65|5993.95|5994.65|5993.95|5994.65|5993.95|5994.65|5993.95|25
1732537550000|2024-11-25 12:25:50|||||||||2
1732537560000|2024-11-25 12:26:00|5994.4|5993.7|5994.4|5993.7|5994.4|5993.7|5994.4|5993.7|51
1732537570000|2024-11-25 12:26:10|5994.27|5993.57|5993.4|5992.7|5994.4|5993.7|5993.4|5992.7|70
1732537580000|2024-11-25 12:26:20|5993.27|5992.57|5993.15|5992.45|5993.27|5992.57|5993.15|5992.45|254
1732537590000|2024-11-25 12:26:30|5993.27|5992.57|5993.15|5992.45|5993.27|5992.57|5993.15|5992.45|38
1732537600000|2024-11-25 12:26:40|||||||||10
1732537610000|2024-11-25 12:26:50|5993.27|5992.57|5992.9|5992.2|5993.27|5992.57|5992.9|5992.2|123
1732537620000|2024-11-25 12:27:00|5993.02|5992.32|5993.15|5992.45|5993.15|5992.45|5993.02|5992.32|58
1732537630000|2024-11-25 12:27:10|5992.9|5992.2|5993.15|5992.45|5993.15|5992.45|5992.9|5992.2|42
1732537640000|2024-11-25 12:27:20|5992.9|5992.2|5992.9|5992.2|5992.9|5992.2|5992.9|5992.2|18
1732537650000|2024-11-25 12:27:30|5993.02|5992.32|5994.02|5993.32|5994.02|5993.32|5993.02|5992.32|209
1732537660000|2024-11-25 12:27:40|5994.15|5993.45|5994.15|5993.45|5994.15|5993.45|5993.9|5993.2|48
1732537670000|2024-11-25 12:27:50|5994.27|5993.57|5994.4|5993.7|5994.52|5993.82|5994.15|5993.45|52
1732537680000|2024-11-25 12:28:00|5994.27|5993.57|5994.4|5993.7|5994.4|5993.7|5994.27|5993.57|55
1732537690000|2024-11-25 12:28:10|5994.15|5993.45|5994.4|5993.7|5994.4|5993.7|5994.15|5993.45|54
1732537700000|2024-11-25 12:28:20|5994.27|5993.57|5994.15|5993.45|5994.4|5993.7|5994.15|5993.45|14
1732537710000|2024-11-25 12:28:30|5993.65|5992.95|5993.9|5993.2|5993.9|5993.2|5993.65|5992.95|36
1732537720000|2024-11-25 12:28:40|5993.77|5993.07|5993.65|5992.95|5993.77|5993.07|5993.65|5992.95|8
1732537730000|2024-11-25 12:28:50|5993.77|5993.07|5993.9|5993.2|5993.9|5993.2|5993.65|5992.95|14
1732537740000|2024-11-25 12:29:00|5994.15|5993.45|5994.15|5993.45|5994.15|5993.45|5994.02|5993.32|45
1732537750000|2024-11-25 12:29:10|5994.27|5993.57|5993.9|5993.2|5994.27|5993.57|5993.9|5993.2|52
1732537760000|2024-11-25 12:29:20|5994.02|5993.32|5993.9|5993.2|5994.02|5993.32|5993.9|5993.2|249
1732537770000|2024-11-25 12:29:30|5994.02|5993.32|5994.15|5993.45|5994.15|5993.45|5994.02|5993.32|15
1732537780000|2024-11-25 12:29:40|||||||||2
1732537790000|2024-11-25 12:29:50|||||||||25
1732537800000|2024-11-25 12:30:00|5994.02|5993.32|5993.9|5993.2|5994.15|5993.45|5993.9|5993.2|50
1732537810000|2024-11-25 12:30:10|5993.65|5992.95|5993.9|5993.2|5994.15|5993.45|5993.65|5992.95|172
1732537820000|2024-11-25 12:30:20|||||||||3
1732537830000|2024-11-25 12:30:30|5993.77|5993.07|5993.4|5992.7|5993.77|5993.07|5993.4|5992.7|102
1732537840000|2024-11-25 12:30:40|5993.65|5992.95|5993.65|5992.95|5993.65|5992.95|5993.65|5992.95|36
1732537850000|2024-11-25 12:30:50|||||||||14
1732537860000|2024-11-25 12:31:00|5993.52|5992.82|5993.65|5992.95|5993.65|5992.95|5993.4|5992.7|25
1732537870000|2024-11-25 12:31:10|5993.52|5992.82|5993.4|5992.7|5993.52|5992.82|5993.4|5992.7|20
1732537880000|2024-11-25 12:31:20|5993.15|5992.45|5993.4|5992.7|5993.4|5992.7|5993.15|5992.45|45
1732537890000|2024-11-25 12:31:30|5993.15|5992.45|5993.15|5992.45|5993.4|5992.7|5993.15|5992.45|15
1732537900000|2024-11-25 12:31:40|5993.27|5992.57|5993.15|5992.45|5993.27|5992.57|5993.15|5992.45|56
1732537910000|2024-11-25 12:31:50|5993.27|5992.57|5993.15|5992.45|5993.4|5992.7|5993.15|5992.45|42
1732537920000|2024-11-25 12:32:00|5993.27|5992.57|5992.9|5992.2|5993.27|5992.57|5992.9|5992.2|59
1732537930000|2024-11-25 12:32:10|5993.15|5992.45|5993.15|5992.45|5993.15|5992.45|5993.15|5992.45|27
1732537940000|2024-11-25 12:32:20|5993.02|5992.32|5992.9|5992.2|5993.02|5992.32|5992.9|5992.2|18
1732537950000|2024-11-25 12:32:30|5993.15|5992.45|5992.9|5992.2|5993.15|5992.45|5992.9|5992.2|40
1732537960000|2024-11-25 12:32:40|5993.02|5992.32|5993.15|5992.45|5993.15|5992.45|5993.02|5992.32|10
1732537970000|2024-11-25 12:32:50|5993.4|5992.7|5993.15|5992.45|5993.4|5992.7|5993.15|5992.45|97
1732537980000|2024-11-25 12:33:00|5993.4|5992.7|5993.9|5993.2|5993.9|5993.2|5993.15|5992.45|115
1732537990000|2024-11-25 12:33:10|5993.77|5993.07|5993.65|5992.95|5993.9|5993.2|5993.65|5992.95|32
1732538000000|2024-11-25 12:33:20|5993.4|5992.7|5993.65|5992.95|5993.65|5992.95|5993.4|5992.7|17
1732538010000|2024-11-25 12:33:30|5993.77|5993.07|5994.27|5993.57|5994.27|5993.57|5993.77|5993.07|68
1732538020000|2024-11-25 12:33:40|5994.4|5993.7|5994.4|5993.7|5994.4|5993.7|5994.4|5993.7|28
1732538030000|2024-11-25 12:33:50|5994.52|5993.82|5994.65|5993.95|5994.65|5993.95|5994.52|5993.82|14
1732538040000|2024-11-25 12:34:00|5994.77|5994.07|5995.65|5994.95|5995.65|5994.95|5994.77|5994.07|89
1732538050000|2024-11-25 12:34:10|||||||||11
1732538060000|2024-11-25 12:34:20|5995.77|5995.07|5995.9|5995.2|5995.9|5995.2|5995.77|5995.07|76
1732538070000|2024-11-25 12:34:30|5995.65|5994.95|5995.65|5994.95|5995.65|5994.95|5995.4|5994.7|35
1732538080000|2024-11-25 12:34:40|||||||||1
1732538090000|2024-11-25 12:34:50|5995.9|5995.2|5996.15|5995.45|5996.15|5995.45|5995.9|5995.2|52
1732538100000|2024-11-25 12:35:00|5995.9|5995.2|5996.4|5995.7|5996.4|5995.7|5995.65|5994.95|84
1732538110000|2024-11-25 12:35:10|5996.52|5995.82|5996.65|5995.95|5996.65|5995.95|5996.4|5995.7|50
1732538120000|2024-11-25 12:35:20|5996.52|5995.82|5996.4|5995.7|5996.52|5995.82|5996.4|5995.7|40
1732538130000|2024-11-25 12:35:30|5996.27|5995.57|5996.65|5995.95|5996.65|5995.95|5996.27|5995.57|33
1732538140000|2024-11-25 12:35:40|5996.52|5995.82|5996.4|5995.7|5996.52|5995.82|5996.4|5995.7|41
1732538150000|2024-11-25 12:35:50|5996.27|5995.57|5996.15|5995.45|5996.27|5995.57|5995.9|5995.2|35
1732538160000|2024-11-25 12:36:00|5996.27|5995.57|5996.4|5995.7|5996.65|5995.95|5996.15|5995.45|259
1732538170000|2024-11-25 12:36:10|5996.65|5995.95|5996.4|5995.7|5996.65|5995.95|5996.4|5995.7|221
1732538180000|2024-11-25 12:36:20|||||||||105
1732538200000|2024-11-25 12:36:40|||||||||6
1732538210000|2024-11-25 12:36:50|||||||||4
1732538220000|2024-11-25 12:37:00|5996.27|5995.57|5995.9|5995.2|5996.27|5995.57|5995.9|5995.2|65
1732538230000|2024-11-25 12:37:10|5995.77|5995.07|5996.4|5995.7|5996.4|5995.7|5995.77|5995.07|71
1732538240000|2024-11-25 12:37:20|5996.27|5995.57|5996.15|5995.45|5996.27|5995.57|5996.15|5995.45|149
1732538260000|2024-11-25 12:37:40|5996.4|5995.7|5996.65|5995.95|5996.65|5995.95|5996.4|5995.7|52
1732538270000|2024-11-25 12:37:50|||||||||6
1732538280000|2024-11-25 12:38:00|||||||||8
1732538290000|2024-11-25 12:38:10|5996.77|5996.07|5996.9|5996.2|5997.15|5996.45|5996.77|5996.07|46
1732538300000|2024-11-25 12:38:20|5997.15|5996.45|5997.15|5996.45|5997.15|5996.45|5997.15|5996.45|39
1732538310000|2024-11-25 12:38:30|5997.27|5996.57|5997.65|5996.95|5997.65|5996.95|5997.15|5996.45|56
1732538320000|2024-11-25 12:38:40|5997.77|5997.07|5997.9|5997.2|5997.9|5997.2|5997.65|5996.95|54
1732538330000|2024-11-25 12:38:50|5997.77|5997.07|5997.9|5997.2|5997.9|5997.2|5997.77|5997.07|21
1732538340000|2024-11-25 12:39:00|5997.77|5997.07|5997.9|5997.2|5997.9|5997.2|5997.65|5996.95|88
1732538350000|2024-11-25 12:39:10|5998.02|5997.32|5997.9|5997.2|5998.15|5997.45|5997.9|5997.2|48
1732538360000|2024-11-25 12:39:20|5998.15|5997.45|5998.27|5997.57|5998.27|5997.57|5998.15|5997.45|219
1732538370000|2024-11-25 12:39:30|5998.15|5997.45|5997.9|5997.2|5998.15|5997.45|5997.9|5997.2|93
1732538380000|2024-11-25 12:39:40|5998.02|5997.32|5998.15|5997.45|5998.15|5997.45|5997.9|5997.2|23
1732538390000|2024-11-25 12:39:50|5998.02|5997.32|5997.65|5996.95|5998.02|5997.32|5997.65|5996.95|30
1732538400000|2024-11-25 12:40:00|5997.4|5996.7|5997.4|5996.7|5997.65|5996.95|5997.4|5996.7|39
1732538410000|2024-11-25 12:40:10|5997.15|5996.45|5997.4|5996.7|5997.4|5996.7|5997.15|5996.45|188
1732538420000|2024-11-25 12:40:20|5997.15|5996.45|5997.15|5996.45|5997.15|5996.45|5997.15|5996.45|23
1732538430000|2024-11-25 12:40:30|||||||||8
1732538440000|2024-11-25 12:40:40|5996.9|5996.2|5996.9|5996.2|5997.15|5996.45|5996.9|5996.2|179
1732538450000|2024-11-25 12:40:50|||||||||62
1732538460000|2024-11-25 12:41:00|5997.15|5996.45|5997.4|5996.7|5997.4|5996.7|5997.15|5996.45|116
1732538470000|2024-11-25 12:41:10|5997.15|5996.45|5997.4|5996.7|5997.4|5996.7|5997.15|5996.45|28
1732538480000|2024-11-25 12:41:20|||||||||2
1732538490000|2024-11-25 12:41:30|5997.52|5996.82|5997.65|5996.95|5997.9|5997.2|5997.52|5996.82|54
1732538500000|2024-11-25 12:41:40|5997.9|5997.2|5997.9|5997.2|5997.9|5997.2|5997.9|5997.2|31
1732538510000|2024-11-25 12:41:50|5998.02|5997.32|5997.9|5997.2|5998.02|5997.32|5997.9|5997.2|121
1732538520000|2024-11-25 12:42:00|||||||||10
1732538530000|2024-11-25 12:42:10|5998.02|5997.32|5997.9|5997.2|5998.15|5997.45|5997.9|5997.2|86
1732538540000|2024-11-25 12:42:20|||||||||90
1732538550000|2024-11-25 12:42:30|||||||||12
1732538560000|2024-11-25 12:42:40|5998.02|5997.32|5998.15|5997.45|5998.4|5997.7|5998.02|5997.32|109
1732538570000|2024-11-25 12:42:50|5998.27|5997.57|5997.9|5997.2|5998.27|5997.57|5997.9|5997.2|42
1732538580000|2024-11-25 12:43:00|||||||||5
1732538590000|2024-11-25 12:43:10|5998.15|5997.45|5998.15|5997.45|5998.15|5997.45|5998.15|5997.45|19
1732538600000|2024-11-25 12:43:20|5998.02|5997.32|5998.15|5997.45|5998.15|5997.45|5997.9|5997.2|69
1732538610000|2024-11-25 12:43:30|||||||||3
1732538620000|2024-11-25 12:43:40|||||||||21
1732538630000|2024-11-25 12:43:50|5998.02|5997.32|5997.9|5997.2|5998.02|5997.32|5997.9|5997.2|100
1732538640000|2024-11-25 12:44:00|||||||||7
1732538650000|2024-11-25 12:44:10|||||||||28
1732538660000|2024-11-25 12:44:20|||||||||4
1732538670000|2024-11-25 12:44:30|5997.77|5997.07|5997.9|5997.2|5997.9|5997.2|5997.77|5997.07|73
1732538680000|2024-11-25 12:44:40|||||||||20
1732538690000|2024-11-25 12:44:50|5997.65|5996.95|5997.15|5996.45|5997.65|5996.95|5997.15|5996.45|54
1732538700000|2024-11-25 12:45:00|5997.02|5996.32|5996.65|5995.95|5997.15|5996.45|5996.65|5995.95|47
1732538710000|2024-11-25 12:45:10|||||||||5
1732538720000|2024-11-25 12:45:20|5996.4|5995.7|5996.15|5995.45|5996.4|5995.7|5996.15|5995.45|42
1732538730000|2024-11-25 12:45:30|5995.9|5995.2|5996.9|5996.2|5996.9|5996.2|5995.9|5995.2|195
1732538740000|2024-11-25 12:45:40|5996.77|5996.07|5997.15|5996.45|5997.15|5996.45|5996.65|5995.95|81
1732538750000|2024-11-25 12:45:50|5997.02|5996.32|5997.15|5996.45|5997.15|5996.45|5996.9|5996.2|18
1732538770000|2024-11-25 12:46:10|5997.02|5996.32|5997.15|5996.45|5997.4|5996.7|5996.9|5996.2|85
1732538780000|2024-11-25 12:46:20|||||||||2
1732538800000|2024-11-25 12:46:40|5997.02|5996.32|5996.9|5996.2|5997.15|5996.45|5996.9|5996.2|42
1732538810000|2024-11-25 12:46:50|5997.15|5996.45|5996.9|5996.2|5997.15|5996.45|5996.9|5996.2|39
1732538820000|2024-11-25 12:47:00|5997.15|5996.45|5997.15|5996.45|5997.15|5996.45|5997.15|5996.45|14
1732538830000|2024-11-25 12:47:10|5997.4|5996.7|5997.4|5996.7|5997.4|5996.7|5997.4|5996.7|25
1732538840000|2024-11-25 12:47:20|5997.65|5996.95|5997.65|5996.95|5997.65|5996.95|5997.4|5996.7|36
1732538850000|2024-11-25 12:47:30|5997.52|5996.82|5997.65|5996.95|5997.65|5996.95|5997.4|5996.7|35
1732538860000|2024-11-25 12:47:40|5997.52|5996.82|5997.65|5996.95|5997.65|5996.95|5997.4|5996.7|14
1732538870000|2024-11-25 12:47:50|5997.52|5996.82|5997.65|5996.95|5997.65|5996.95|5997.4|5996.7|45
1732538880000|2024-11-25 12:48:00|||||||||5
1732538890000|2024-11-25 12:48:10|||||||||1
1732538900000|2024-11-25 12:48:20|||||||||22
1732538910000|2024-11-25 12:48:30|5997.52|5996.82|5997.65|5996.95|5997.65|5996.95|5997.52|5996.82|45
1732538920000|2024-11-25 12:48:40|5997.52|5996.82|5997.4|5996.7|5997.52|5996.82|5997.4|5996.7|79
1732538940000|2024-11-25 12:49:00|5997.52|5996.82|5997.4|5996.7|5997.65|5996.95|5997.4|5996.7|31
1732538950000|2024-11-25 12:49:10|||||||||2
1732538960000|2024-11-25 12:49:20|5997.15|5996.45|5997.4|5996.7|5997.4|5996.7|5997.15|5996.45|125
1732538970000|2024-11-25 12:49:30|||||||||1
1732538980000|2024-11-25 12:49:40|5997.27|5996.57|5997.15|5996.45|5997.4|5996.7|5997.15|5996.45|23
1732538990000|2024-11-25 12:49:50|5997.02|5996.32|5996.9|5996.2|5997.02|5996.32|5996.65|5995.95|38
1732539000000|2024-11-25 12:50:00|5997.15|5996.45|5997.15|5996.45|5997.15|5996.45|5997.15|5996.45|35
1732539010000|2024-11-25 12:50:10|5997.02|5996.32|5996.9|5996.2|5997.15|5996.45|5996.9|5996.2|8
1732539020000|2024-11-25 12:50:20|5997.15|5996.45|5997.15|5996.45|5997.15|5996.45|5997.15|5996.45|28
1732539030000|2024-11-25 12:50:30|5997.02|5996.32|5997.02|5996.32|5997.15|5996.45|5996.9|5996.2|21
1732539040000|2024-11-25 12:50:40|5996.9|5996.2|5996.9|5996.2|5997.15|5996.45|5996.9|5996.2|2
1732539050000|2024-11-25 12:50:50|5997.02|5996.32|5997.15|5996.45|5997.15|5996.45|5997.02|5996.32|11
1732539060000|2024-11-25 12:51:00|5997.02|5996.32|5997.15|5996.45|5997.15|5996.45|5997.02|5996.32|9
1732539070000|2024-11-25 12:51:10|5997.02|5996.32|5996.9|5996.2|5997.02|5996.32|5996.9|5996.2|14
1732539080000|2024-11-25 12:51:20|||||||||9
1732539100000|2024-11-25 12:51:40|5997.15|5996.45|5997.65|5996.95|5997.65|5996.95|5997.15|5996.45|93
1732539110000|2024-11-25 12:51:50|||||||||4
1732539120000|2024-11-25 12:52:00|5997.9|5997.2|5998.15|5997.45|5998.27|5997.57|5997.9|5997.2|97
1732539130000|2024-11-25 12:52:10|5998.27|5997.57|5998.4|5997.7|5998.4|5997.7|5998.15|5997.45|17
1732539140000|2024-11-25 12:52:20|5998.52|5997.82|5998.4|5997.7|5998.52|5997.82|5998.4|5997.7|131
1732539150000|2024-11-25 12:52:30|5998.65|5997.95|5998.65|5997.95|5998.77|5998.07|5998.65|5997.95|59
1732539160000|2024-11-25 12:52:40|5998.77|5998.07|5998.9|5998.2|5998.9|5998.2|5998.77|5998.07|87
1732539170000|2024-11-25 12:52:50|5998.77|5998.07|5998.9|5998.2|5998.9|5998.2|5998.77|5998.07|54
1732539180000|2024-11-25 12:53:00|5998.4|5997.7|5998.15|5997.45|5998.4|5997.7|5998.15|5997.45|90
1732539190000|2024-11-25 12:53:10|5998.27|5997.57|5998.27|5997.57|5998.4|5997.7|5998.15|5997.45|76
1732539200000|2024-11-25 12:53:20|5998.4|5997.7|5998.4|5997.7|5998.65|5997.95|5998.4|5997.7|28
1732539210000|2024-11-25 12:53:30|5998.15|5997.45|5998.15|5997.45|5998.27|5997.57|5997.9|5997.2|85
1732539220000|2024-11-25 12:53:40|5997.9|5997.2|5998.15|5997.45|5998.15|5997.45|5997.9|5997.2|30
1732539230000|2024-11-25 12:53:50|5998.02|5997.32|5998.15|5997.45|5998.15|5997.45|5997.9|5997.2|30
1732539240000|2024-11-25 12:54:00|||||||||1
1732539260000|2024-11-25 12:54:20|5998.02|5997.32|5997.9|5997.2|5998.15|5997.45|5997.9|5997.2|37
1732539270000|2024-11-25 12:54:30|5998.02|5997.32|5998.15|5997.45|5998.15|5997.45|5997.9|5997.2|37
1732539280000|2024-11-25 12:54:40|||||||||2
1732539290000|2024-11-25 12:54:50|||||||||4
1732539300000|2024-11-25 12:55:00|5998.4|5997.7|5998.27|5997.57|5998.4|5997.7|5997.9|5997.2|113
1732539310000|2024-11-25 12:55:10|5998.15|5997.45|5998.15|5997.45|5998.4|5997.7|5998.15|5997.45|67
1732539320000|2024-11-25 12:55:20|5998.27|5997.57|5998.4|5997.7|5998.4|5997.7|5998.27|5997.57|23
1732539330000|2024-11-25 12:55:30|5998.27|5997.57|5998.27|5997.57|5998.4|5997.7|5998.15|5997.45|18
1732539340000|2024-11-25 12:55:40|5998.15|5997.45|5998.4|5997.7|5998.4|5997.7|5998.15|5997.45|27
1732539350000|2024-11-25 12:55:50|5998.27|5997.57|5998.27|5997.57|5998.4|5997.7|5998.15|5997.45|16
1732539360000|2024-11-25 12:56:00|5998.4|5997.7|5998.65|5997.95|5998.65|5997.95|5998.27|5997.57|66
1732539370000|2024-11-25 12:56:10|5998.52|5997.82|5998.4|5997.7|5998.65|5997.95|5998.4|5997.7|21
1732539380000|2024-11-25 12:56:20|||||||||24
1732539390000|2024-11-25 12:56:30|5998.27|5997.57|5998.4|5997.7|5998.4|5997.7|5998.27|5997.57|109
1732539400000|2024-11-25 12:56:40|||||||||4
1732539410000|2024-11-25 12:56:50|5998.52|5997.82|5998.4|5997.7|5998.52|5997.82|5998.4|5997.7|33
1732539420000|2024-11-25 12:57:00|5998.15|5997.45|5998.4|5997.7|5998.4|5997.7|5998.15|5997.45|53
1732539430000|2024-11-25 12:57:10|5998.15|5997.45|5998.15|5997.45|5998.4|5997.7|5998.15|5997.45|12
1732539440000|2024-11-25 12:57:20|5998.27|5997.57|5998.02|5997.32|5998.27|5997.57|5998.02|5997.32|38
1732539450000|2024-11-25 12:57:30|5997.9|5997.2|5997.9|5997.2|5997.9|5997.2|5997.77|5997.07|30
1732539470000|2024-11-25 12:57:50|||||||||1
1732539490000|2024-11-25 12:58:10|5998.02|5997.32|5997.9|5997.2|5998.02|5997.32|5997.9|5997.2|78
1732539500000|2024-11-25 12:58:20|5997.77|5997.07|5997.77|5997.07|5997.9|5997.2|5997.65|5996.95|24
1732539510000|2024-11-25 12:58:30|5997.65|5996.95|5998.15|5997.45|5998.15|5997.45|5997.65|5996.95|22
1732539520000|2024-11-25 12:58:40|5997.9|5997.2|5997.9|5997.2|5997.9|5997.2|5997.9|5997.2|4
1732539530000|2024-11-25 12:58:50|||||||||5
1732539540000|2024-11-25 12:59:00|5998.02|5997.32|5997.9|5997.2|5998.02|5997.32|5997.9|5997.2|24
1732539550000|2024-11-25 12:59:10|5997.77|5997.07|5997.9|5997.2|5997.9|5997.2|5997.77|5997.07|13
1732539560000|2024-11-25 12:59:20|5997.77|5997.07|5997.65|5996.95|5997.77|5997.07|5997.65|5996.95|9
1732539570000|2024-11-25 12:59:30|5997.77|5997.07|5997.9|5997.2|5997.9|5997.2|5997.65|5996.95|36
1732539580000|2024-11-25 12:59:40|5997.77|5997.07|5997.65|5996.95|5997.9|5997.2|5997.65|5996.95|24
1732539590000|2024-11-25 12:59:50|||||||||14
1732539600000|2024-11-25 13:00:00|5997.4|5996.7|5997.65|5996.95|5997.9|5997.2|5997.4|5996.7|179
1732539610000|2024-11-25 13:00:10|5997.9|5997.2|5997.9|5997.2|5997.9|5997.2|5997.65|5996.95|25
1732539620000|2024-11-25 13:00:20|5998.02|5997.32|5997.9|5997.2|5998.15|5997.45|5997.9|5997.2|82
1732539630000|2024-11-25 13:00:30|5998.02|5997.32|5998.15|5997.45|5998.15|5997.45|5997.9|5997.2|0
1732539640000|2024-11-25 13:00:40|5998.4|5997.7|5998.4|5997.7|5998.4|5997.7|5998.27|5997.57|33
1732539650000|2024-11-25 13:00:50|||||||||3
1732539660000|2024-11-25 13:01:00|5998.15|5997.45|5998.15|5997.45|5998.15|5997.45|5997.9|5997.2|82
1732539670000|2024-11-25 13:01:10|5998.02|5997.32|5998.15|5997.45|5998.15|5997.45|5997.9|5997.2|37
1732539680000|2024-11-25 13:01:20|5998.02|5997.32|5997.9|5997.2|5998.15|5997.45|5997.9|5997.2|17
1732539690000|2024-11-25 13:01:30|5997.77|5997.07|5997.77|5997.07|5997.77|5997.07|5997.65|5996.95|29
1732539700000|2024-11-25 13:01:40|5997.65|5996.95|5997.65|5996.95|5997.9|5997.2|5997.65|5996.95|40
1732539710000|2024-11-25 13:01:50|5997.52|5996.82|5997.65|5996.95|5997.65|5996.95|5997.52|5996.82|48
1732539720000|2024-11-25 13:02:00|5997.52|5996.82|5997.9|5997.2|5998.15|5997.45|5997.4|5996.7|141
1732539730000|2024-11-25 13:02:10|5998.15|5997.45|5997.9|5997.2|5998.15|5997.45|5997.9|5997.2|80
1732539740000|2024-11-25 13:02:20|5997.77|5997.07|5997.65|5996.95|5997.77|5997.07|5997.4|5996.7|51
1732539750000|2024-11-25 13:02:30|5997.9|5997.2|5997.9|5997.2|5997.9|5997.2|5997.9|5997.2|28
1732539760000|2024-11-25 13:02:40|5998.02|5997.32|5998.15|5997.45|5998.15|5997.45|5997.9|5997.2|78
1732539770000|2024-11-25 13:02:50|5998.4|5997.7|5997.9|5997.2|5998.4|5997.7|5997.9|5997.2|84
1732539780000|2024-11-25 13:03:00|5998.02|5997.32|5998.15|5997.45|5998.15|5997.45|5998.02|5997.32|22
1732539790000|2024-11-25 13:03:10|5998.02|5997.32|5997.9|5997.2|5998.02|5997.32|5997.9|5997.2|32
1732539800000|2024-11-25 13:03:20|5998.02|5997.32|5998.4|5997.7|5998.4|5997.7|5998.02|5997.32|52
1732539810000|2024-11-25 13:03:30|5998.27|5997.57|5998.4|5997.7|5998.4|5997.7|5998.15|5997.45|19
1732539820000|2024-11-25 13:03:40|5998.52|5997.82|5998.65|5997.95|5998.65|5997.95|5998.52|5997.82|116
1732539830000|2024-11-25 13:03:50|||||||||12
1732539840000|2024-11-25 13:04:00|||||||||17
1732539850000|2024-11-25 13:04:10|5998.52|5997.82|5998.4|5997.7|5998.65|5997.95|5998.4|5997.7|30
1732539860000|2024-11-25 13:04:20|5998.52|5997.82|5998.4|5997.7|5998.65|5997.95|5998.4|5997.7|59
1732539870000|2024-11-25 13:04:30|5998.52|5997.82|5998.65|5997.95|5998.65|5997.95|5998.52|5997.82|13
1732539880000|2024-11-25 13:04:40|5998.52|5997.82|5998.4|5997.7|5998.52|5997.82|5998.4|5997.7|13
1732539890000|2024-11-25 13:04:50|5998.15|5997.45|5997.9|5997.2|5998.15|5997.45|5997.9|5997.2|42
1732539900000|2024-11-25 13:05:00|5997.77|5997.07|5997.9|5997.2|5997.9|5997.2|5997.52|5996.82|90
1732539910000|2024-11-25 13:05:10|5997.65|5996.95|5998.15|5997.45|5998.15|5997.45|5997.65|5996.95|35
1732539920000|2024-11-25 13:05:20|5998.02|5997.32|5998.15|5997.45|5998.15|5997.45|5997.9|5997.2|51
1732539930000|2024-11-25 13:05:30|5997.9|5997.2|5998.02|5997.32|5998.15|5997.45|5997.9|5997.2|14
1732539940000|2024-11-25 13:05:40|5997.9|5997.2|5998.15|5997.45|5998.15|5997.45|5997.9|5997.2|6
1732539950000|2024-11-25 13:05:50|5998.02|5997.32|5998.15|5997.45|5998.15|5997.45|5997.9|5997.2|64
1732539960000|2024-11-25 13:06:00|5998.27|5997.57|5998.15|5997.45|5998.27|5997.57|5998.15|5997.45|121
1732539970000|2024-11-25 13:06:10|||||||||5
1732539980000|2024-11-25 13:06:20|||||||||21
1732539990000|2024-11-25 13:06:30|5998.02|5997.32|5997.4|5996.7|5998.02|5997.32|5997.4|5996.7|120
1732540000000|2024-11-25 13:06:40|5997.15|5996.45|5997.4|5996.7|5997.4|5996.7|5997.15|5996.45|28
1732540010000|2024-11-25 13:06:50|5997.52|5996.82|5997.4|5996.7|5997.52|5996.82|5997.4|5996.7|64
1732540020000|2024-11-25 13:07:00|5997.15|5996.45|5997.15|5996.45|5997.15|5996.45|5996.9|5996.2|85
1732540030000|2024-11-25 13:07:10|5997.27|5996.57|5997.27|5996.57|5997.4|5996.7|5997.15|5996.45|30
1732540040000|2024-11-25 13:07:20|5997.4|5996.7|5997.15|5996.45|5997.4|5996.7|5996.9|5996.2|289
1732540050000|2024-11-25 13:07:30|5997.02|5996.32|5997.15|5996.45|5997.15|5996.45|5996.9|5996.2|49
1732540060000|2024-11-25 13:07:40|||||||||15
1732540070000|2024-11-25 13:07:50|5996.9|5996.2|5997.15|5996.45|5997.15|5996.45|5996.9|5996.2|27
1732540080000|2024-11-25 13:08:00|5997.65|5996.95|5997.77|5997.07|5998.15|5997.45|5997.65|5996.95|143
1732540090000|2024-11-25 13:08:10|5997.65|5996.95|5997.65|5996.95|5997.77|5997.07|5997.4|5996.7|73
1732540100000|2024-11-25 13:08:20|5997.52|5996.82|5997.65|5996.95|5997.9|5997.2|5997.4|5996.7|44
1732540110000|2024-11-25 13:08:30|5997.77|5997.07|5997.9|5997.2|5997.9|5997.2|5997.77|5997.07|52
1732540120000|2024-11-25 13:08:40|5998.02|5997.32|5997.65|5996.95|5998.02|5997.32|5997.65|5996.95|88
1732540130000|2024-11-25 13:08:50|5997.77|5997.07|5997.77|5997.07|5997.77|5997.07|5997.77|5997.07|20
1732540140000|2024-11-25 13:09:00|5997.9|5997.2|5997.77|5997.07|5997.9|5997.2|5997.65|5996.95|13
1732540150000|2024-11-25 13:09:10|5997.9|5997.2|5998.02|5997.32|5998.15|5997.45|5997.77|5997.07|31
1732540160000|2024-11-25 13:09:20|5998.15|5997.45|5998.15|5997.45|5998.15|5997.45|5997.9|5997.2|20
1732540170000|2024-11-25 13:09:30|5998.4|5997.7|5998.4|5997.7|5998.4|5997.7|5998.15|5997.45|86
1732540180000|2024-11-25 13:09:40|5998.27|5997.57|5998.4|5997.7|5998.4|5997.7|5998.27|5997.57|43
1732540190000|2024-11-25 13:09:50|5998.52|5997.82|5998.4|5997.7|5998.65|5997.95|5998.4|5997.7|64
1732540200000|2024-11-25 13:10:00|5998.52|5997.82|5998.27|5997.57|5998.65|5997.95|5998.27|5997.57|96
1732540210000|2024-11-25 13:10:10|5998.4|5997.7|5998.4|5997.7|5998.4|5997.7|5998.4|5997.7|9
1732540220000|2024-11-25 13:10:20|||||||||9
1732540230000|2024-11-25 13:10:30|5998.27|5997.57|5998.4|5997.7|5998.4|5997.7|5998.27|5997.57|59
1732540240000|2024-11-25 13:10:40|5998.15|5997.45|5997.65|5996.95|5998.4|5997.7|5997.65|5996.95|66
1732540250000|2024-11-25 13:10:50|||||||||1
1732540260000|2024-11-25 13:11:00|5997.77|5997.07|5997.9|5997.2|5997.9|5997.2|5997.65|5996.95|36
1732540270000|2024-11-25 13:11:10|5997.65|5996.95|5997.77|5997.07|5997.77|5997.07|5997.65|5996.95|27
1732540280000|2024-11-25 13:11:20|5997.9|5997.2|5998.15|5997.45|5998.15|5997.45|5997.77|5997.07|21
1732540290000|2024-11-25 13:11:30|5998.27|5997.57|5998.4|5997.7|5998.4|5997.7|5998.27|5997.57|30
1732540300000|2024-11-25 13:11:40|5998.27|5997.57|5998.15|5997.45|5998.27|5997.57|5997.9|5997.2|39
1732540310000|2024-11-25 13:11:50|5998.02|5997.32|5997.9|5997.2|5998.15|5997.45|5997.9|5997.2|52
1732540320000|2024-11-25 13:12:00|5997.77|5997.07|5997.9|5997.2|5997.9|5997.2|5997.65|5996.95|27
1732540330000|2024-11-25 13:12:10|||||||||21
1732540350000|2024-11-25 13:12:30|5998.02|5997.32|5997.65|5996.95|5998.15|5997.45|5997.65|5996.95|116
1732540360000|2024-11-25 13:12:40|||||||||1
1732540370000|2024-11-25 13:12:50|5997.52|5996.82|5997.52|5996.82|5997.52|5996.82|5997.4|5996.7|33
1732540380000|2024-11-25 13:13:00|5997.4|5996.7|5997.4|5996.7|5997.65|5996.95|5997.4|5996.7|66
1732540390000|2024-11-25 13:13:10|5997.65|5996.95|5997.4|5996.7|5997.65|5996.95|5997.4|5996.7|34
1732540400000|2024-11-25 13:13:20|||||||||1
1732540410000|2024-11-25 13:13:30|5997.15|5996.45|5997.15|5996.45|5997.15|5996.45|5997.15|5996.45|29
1732540420000|2024-11-25 13:13:40|5997.4|5996.7|5997.4|5996.7|5997.4|5996.7|5997.15|5996.45|30
1732540430000|2024-11-25 13:13:50|5997.15|5996.45|5997.15|5996.45|5997.27|5996.57|5997.15|5996.45|31
1732540440000|2024-11-25 13:14:00|5997.27|5996.57|5997.4|5996.7|5997.4|5996.7|5997.15|5996.45|28
1732540450000|2024-11-25 13:14:10|||||||||10
1732540470000|2024-11-25 13:14:30|5997.65|5996.95|5997.65|5996.95|5997.65|5996.95|5997.4|5996.7|81
1732540480000|2024-11-25 13:14:40|5997.52|5996.82|5997.65|5996.95|5997.65|5996.95|5997.52|5996.82|28
1732540490000|2024-11-25 13:14:50|5997.52|5996.82|5997.65|5996.95|5997.65|5996.95|5997.52|5996.82|34
1732540500000|2024-11-25 13:15:00|5997.52|5996.82|5997.65|5996.95|5997.65|5996.95|5997.52|5996.82|55
1732540510000|2024-11-25 13:15:10|5997.77|5997.07|5997.9|5997.2|5998.15|5997.45|5997.65|5996.95|83
1732540520000|2024-11-25 13:15:20|5997.77|5997.07|5997.65|5996.95|5997.77|5997.07|5997.65|5996.95|20
1732540540000|2024-11-25 13:15:40|||||||||8
1732540550000|2024-11-25 13:15:50|5997.52|5996.82|5996.9|5996.2|5997.52|5996.82|5996.9|5996.2|108
1732540560000|2024-11-25 13:16:00|5997.02|5996.32|5997.15|5996.45|5997.15|5996.45|5997.02|5996.32|43
1732540570000|2024-11-25 13:16:10|5997.02|5996.32|5997.15|5996.45|5997.15|5996.45|5996.9|5996.2|53
1732540580000|2024-11-25 13:16:20|5997.02|5996.32|5997.15|5996.45|5997.15|5996.45|5997.02|5996.32|13
1732540590000|2024-11-25 13:16:30|5997.02|5996.32|5996.9|5996.2|5997.02|5996.32|5996.9|5996.2|33
1732540600000|2024-11-25 13:16:40|5996.77|5996.07|5997.15|5996.45|5997.15|5996.45|5996.77|5996.07|61
1732540610000|2024-11-25 13:16:50|5996.9|5996.2|5997.02|5996.32|5997.02|5996.32|5996.9|5996.2|50
1732540620000|2024-11-25 13:17:00|5996.9|5996.2|5997.15|5996.45|5997.15|5996.45|5996.9|5996.2|73
1732540630000|2024-11-25 13:17:10|||||||||5
1732540640000|2024-11-25 13:17:20|5996.9|5996.2|5996.65|5995.95|5996.9|5996.2|5996.65|5995.95|80
1732540650000|2024-11-25 13:17:30|5996.9|5996.2|5997.15|5996.45|5997.15|5996.45|5996.9|5996.2|60
1732540660000|2024-11-25 13:17:40|5997.02|5996.32|5996.9|5996.2|5997.15|5996.45|5996.9|5996.2|48
1732540670000|2024-11-25 13:17:50|5996.65|5995.95|5996.65|5995.95|5996.65|5995.95|5996.65|5995.95|60
1732540680000|2024-11-25 13:18:00|5996.9|5996.2|5996.65|5995.95|5997.02|5996.32|5996.65|5995.95|65
1732540690000|2024-11-25 13:18:10|5996.9|5996.2|5996.65|5995.95|5996.9|5996.2|5996.65|5995.95|56
1732540700000|2024-11-25 13:18:20|5996.77|5996.07|5996.65|5995.95|5996.77|5996.07|5996.65|5995.95|51
1732540710000|2024-11-25 13:18:30|5996.4|5995.7|5996.65|5995.95|5996.65|5995.95|5996.4|5995.7|104
1732540720000|2024-11-25 13:18:40|5996.77|5996.07|5996.65|5995.95|5996.9|5996.2|5996.65|5995.95|49
1732540730000|2024-11-25 13:18:50|5996.77|5996.07|5997.15|5996.45|5997.4|5996.7|5996.77|5996.07|115
1732540740000|2024-11-25 13:19:00|5997.4|5996.7|5996.9|5996.2|5997.4|5996.7|5996.77|5996.07|258
1732540750000|2024-11-25 13:19:10|5997.02|5996.32|5996.9|5996.2|5997.15|5996.45|5996.9|5996.2|43
1732540760000|2024-11-25 13:19:20|5997.02|5996.32|5997.4|5996.7|5997.4|5996.7|5997.02|5996.32|105
1732540770000|2024-11-25 13:19:30|5997.65|5996.95|5997.65|5996.95|5997.65|5996.95|5997.65|5996.95|24
1732540780000|2024-11-25 13:19:40|5997.9|5997.2|5997.9|5997.2|5997.9|5997.2|5997.9|5997.2|20
1732540790000|2024-11-25 13:19:50|5997.65|5996.95|5997.65|5996.95|5997.77|5997.07|5997.65|5996.95|79
1732540800000|2024-11-25 13:20:00|5997.15|5996.45|5997.15|5996.45|5997.4|5996.7|5997.15|5996.45|100
1732540810000|2024-11-25 13:20:10|5997.27|5996.57|5997.27|5996.57|5997.27|5996.57|5997.15|5996.45|50
1732540820000|2024-11-25 13:20:20|5997.4|5996.7|5996.9|5996.2|5997.4|5996.7|5996.9|5996.2|47
1732540830000|2024-11-25 13:20:30|5997.02|5996.32|5997.02|5996.32|5997.15|5996.45|5996.9|5996.2|50
1732540840000|2024-11-25 13:20:40|5996.9|5996.2|5996.9|5996.2|5997.15|5996.45|5996.9|5996.2|21
1732540850000|2024-11-25 13:20:50|5997.15|5996.45|5997.02|5996.32|5997.15|5996.45|5996.9|5996.2|36
1732540860000|2024-11-25 13:21:00|5996.9|5996.2|5996.65|5995.95|5996.9|5996.2|5996.65|5995.95|85
1732540870000|2024-11-25 13:21:10|5996.52|5995.82|5996.4|5995.7|5996.52|5995.82|5996.4|5995.7|35
1732540880000|2024-11-25 13:21:20|5996.52|5995.82|5996.65|5995.95|5996.65|5995.95|5996.4|5995.7|68
1732540890000|2024-11-25 13:21:30|5996.4|5995.7|5996.4|5995.7|5996.65|5995.95|5996.4|5995.7|53
1732540900000|2024-11-25 13:21:40|5996.65|5995.95|5996.4|5995.7|5996.65|5995.95|5996.4|5995.7|35
1732540910000|2024-11-25 13:21:50|5996.65|5995.95|5996.4|5995.7|5996.65|5995.95|5996.4|5995.7|40
1732540920000|2024-11-25 13:22:00|5996.27|5995.57|5996.27|5995.57|5996.4|5995.7|5996.15|5995.45|109
1732540930000|2024-11-25 13:22:10|5996.15|5995.45|5996.15|5995.45|5996.27|5995.57|5996.15|5995.45|55
1732540940000|2024-11-25 13:22:20|5996.4|5995.7|5996.15|5995.45|5996.4|5995.7|5996.15|5995.45|139
1732540950000|2024-11-25 13:22:30|5996.02|5995.32|5996.15|5995.45|5996.15|5995.45|5996.02|5995.32|32
1732540960000|2024-11-25 13:22:40|5996.9|5996.2|5996.9|5996.2|5996.9|5996.2|5996.77|5996.07|201
1732540970000|2024-11-25 13:22:50|5996.65|5995.95|5996.4|5995.7|5996.65|5995.95|5996.4|5995.7|85
1732540980000|2024-11-25 13:23:00|5996.9|5996.2|5996.65|5995.95|5996.9|5996.2|5996.65|5995.95|55
1732540990000|2024-11-25 13:23:10|5996.77|5996.07|5996.9|5996.2|5996.9|5996.2|5996.77|5996.07|27
1732541000000|2024-11-25 13:23:20|5996.77|5996.07|5996.9|5996.2|5996.9|5996.2|5996.77|5996.07|36
1732541010000|2024-11-25 13:23:30|||||||||59
1732541020000|2024-11-25 13:23:40|5997.15|5996.45|5997.15|5996.45|5997.15|5996.45|5997.15|5996.45|82
1732541030000|2024-11-25 13:23:50|5997.4|5996.7|5997.15|5996.45|5997.4|5996.7|5997.15|5996.45|74
1732541040000|2024-11-25 13:24:00|5997.27|5996.57|5997.65|5996.95|5997.65|5996.95|5997.27|5996.57|33
1732541050000|2024-11-25 13:24:10|5997.4|5996.7|5997.4|5996.7|5997.4|5996.7|5997.4|5996.7|31
1732541060000|2024-11-25 13:24:20|5997.27|5996.57|5997.4|5996.7|5997.4|5996.7|5997.27|5996.57|25
1732541070000|2024-11-25 13:24:30|||||||||169
1732541080000|2024-11-25 13:24:40|5997.65|5996.95|5997.4|5996.7|5997.65|5996.95|5997.4|5996.7|243
1732541090000|2024-11-25 13:24:50|||||||||11
1732541100000|2024-11-25 13:25:00|5997.15|5996.45|5997.15|5996.45|5997.15|5996.45|5997.15|5996.45|60
1732541110000|2024-11-25 13:25:10|||||||||34
1732541120000|2024-11-25 13:25:20|5997.65|5996.95|5997.65|5996.95|5997.65|5996.95|5997.65|5996.95|30
1732541130000|2024-11-25 13:25:30|5997.52|5996.82|5997.52|5996.82|5997.52|5996.82|5997.52|5996.82|38
1732541140000|2024-11-25 13:25:40|5997.65|5996.95|5997.9|5997.2|5997.9|5997.2|5997.65|5996.95|19
1732541150000|2024-11-25 13:25:50|5998.02|5997.32|5998.4|5997.7|5998.4|5997.7|5998.02|5997.32|76
1732541160000|2024-11-25 13:26:00|5998.65|5997.95|5998.9|5998.2|5998.9|5998.2|5998.65|5997.95|139
1732541170000|2024-11-25 13:26:10|5999.02|5998.32|5999.15|5998.45|5999.4|5998.7|5998.9|5998.2|230
1732541180000|2024-11-25 13:26:20|5999.4|5998.7|5999.4|5998.7|5999.4|5998.7|5999.15|5998.45|67
1732541190000|2024-11-25 13:26:30|5999.27|5998.57|5998.65|5997.95|5999.27|5998.57|5998.65|5997.95|67
1732541200000|2024-11-25 13:26:40|5998.77|5998.07|5998.9|5998.2|5998.9|5998.2|5998.65|5997.95|35
1732541210000|2024-11-25 13:26:50|5999.15|5998.45|5999.15|5998.45|5999.15|5998.45|5999.15|5998.45|29
1732541220000|2024-11-25 13:27:00|5998.9|5998.2|5998.9|5998.2|5999.15|5998.45|5998.9|5998.2|56
1732541230000|2024-11-25 13:27:10|5999.02|5998.32|5998.9|5998.2|5999.02|5998.32|5998.9|5998.2|19
1732541240000|2024-11-25 13:27:20|5999.02|5998.32|5998.9|5998.2|5999.02|5998.32|5998.65|5997.95|43
1732541250000|2024-11-25 13:27:30|5999.02|5998.32|5999.15|5998.45|5999.15|5998.45|5998.9|5998.2|20
1732541260000|2024-11-25 13:27:40|5999.02|5998.32|5998.9|5998.2|5999.15|5998.45|5998.9|5998.2|23
1732541270000|2024-11-25 13:27:50|5999.02|5998.32|5998.65|5997.95|5999.02|5998.32|5998.65|5997.95|22
1732541280000|2024-11-25 13:28:00|5998.9|5998.2|5998.9|5998.2|5998.9|5998.2|5998.77|5998.07|32
1732541290000|2024-11-25 13:28:10|||||||||2
1732541310000|2024-11-25 13:28:30|5999.02|5998.32|5999.52|5998.82|5999.52|5998.82|5998.9|5998.2|104
1732541320000|2024-11-25 13:28:40|5999.65|5998.95|5999.4|5998.7|5999.65|5998.95|5999.4|5998.7|71
1732541330000|2024-11-25 13:28:50|||||||||9
1732541340000|2024-11-25 13:29:00|5999.65|5998.95|5999.15|5998.45|5999.65|5998.95|5999.15|5998.45|219
1732541350000|2024-11-25 13:29:10|5999.4|5998.7|5999.4|5998.7|5999.52|5998.82|5999.4|5998.7|100
1732541360000|2024-11-25 13:29:20|5999.52|5998.82|5999.15|5998.45|5999.65|5998.95|5999.02|5998.32|592
1732541370000|2024-11-25 13:29:30|5999.02|5998.32|5998.4|5997.7|5999.02|5998.32|5998.4|5997.7|200
1732541380000|2024-11-25 13:29:40|5998.27|5997.57|5998.4|5997.7|5998.4|5997.7|5998.15|5997.45|146
1732541390000|2024-11-25 13:29:50|||||||||12
1732541400000|2024-11-25 13:30:00|5998.65|5997.95|5998.65|5997.95|5998.77|5998.07|5998.65|5997.95|72
1732541410000|2024-11-25 13:30:10|5998.4|5997.7|5998.4|5997.7|5998.4|5997.7|5998.4|5997.7|41
1732541420000|2024-11-25 13:30:20|5997.9|5997.2|5998.15|5997.45|5998.15|5997.45|5997.9|5997.2|118
1732541430000|2024-11-25 13:30:30|5998.02|5997.32|5997.4|5996.7|5998.02|5997.32|5997.4|5996.7|94
1732541440000|2024-11-25 13:30:40|5997.27|5996.57|5996.9|5996.2|5997.27|5996.57|5996.9|5996.2|211
1732541450000|2024-11-25 13:30:50|5997.15|5996.45|5997.4|5996.7|5997.4|5996.7|5997.15|5996.45|88
1732541460000|2024-11-25 13:31:00|5997.15|5996.45|5996.9|5996.2|5997.4|5996.7|5996.9|5996.2|118
1732541470000|2024-11-25 13:31:10|5997.02|5996.32|5997.27|5996.57|5997.4|5996.7|5996.9|5996.2|53
1732541480000|2024-11-25 13:31:20|5997.15|5996.45|5997.15|5996.45|5997.27|5996.57|5997.15|5996.45|8
1732541490000|2024-11-25 13:31:30|5997.27|5996.57|5997.15|5996.45|5997.4|5996.7|5997.15|5996.45|53
1732541500000|2024-11-25 13:31:40|5997.4|5996.7|5997.65|5996.95|5997.65|5996.95|5997.4|5996.7|26
1732541510000|2024-11-25 13:31:50|5997.9|5997.2|5998.02|5997.32|5998.15|5997.45|5997.65|5996.95|100
1732541520000|2024-11-25 13:32:00|5997.9|5997.2|5997.9|5997.2|5998.02|5997.32|5997.77|5997.07|33
1732541530000|2024-11-25 13:32:10|5998.02|5997.32|5998.15|5997.45|5998.15|5997.45|5998.02|5997.32|24
1732541540000|2024-11-25 13:32:20|5998.02|5997.32|5997.9|5997.2|5998.15|5997.45|5997.9|5997.2|88
1732541550000|2024-11-25 13:32:30|5997.77|5997.07|5997.65|5996.95|5997.9|5997.2|5997.65|5996.95|35
1732541560000|2024-11-25 13:32:40|5997.77|5997.07|5997.9|5997.2|5997.9|5997.2|5997.77|5997.07|18
1732541570000|2024-11-25 13:32:50|5997.77|5997.07|5997.65|5996.95|5997.77|5997.07|5997.65|5996.95|15
1732541580000|2024-11-25 13:33:00|5997.77|5997.07|5997.65|5996.95|5997.9|5997.2|5997.65|5996.95|39
1732541590000|2024-11-25 13:33:10|5997.77|5997.07|5997.65|5996.95|5997.9|5997.2|5997.4|5996.7|89
1732541600000|2024-11-25 13:33:20|5997.52|5996.82|5997.4|5996.7|5997.52|5996.82|5997.4|5996.7|73
1732541610000|2024-11-25 13:33:30|||||||||1
1732541620000|2024-11-25 13:33:40|||||||||221
1732541630000|2024-11-25 13:33:50|5997.52|5996.82|5997.9|5997.2|5997.9|5997.2|5997.52|5996.82|107
1732541640000|2024-11-25 13:34:00|5998.02|5997.32|5998.15|5997.45|5998.15|5997.45|5997.9|5997.2|79
1732541650000|2024-11-25 13:34:10|5998.02|5997.32|5997.9|5997.2|5998.02|5997.32|5997.9|5997.2|77
1732541660000|2024-11-25 13:34:20|5998.02|5997.32|5997.65|5996.95|5998.02|5997.32|5997.65|5996.95|50
1732541670000|2024-11-25 13:34:30|5997.77|5997.07|5997.9|5997.2|5997.9|5997.2|5997.77|5997.07|57
1732541680000|2024-11-25 13:34:40|5997.77|5997.07|5998.02|5997.32|5998.15|5997.45|5997.77|5997.07|58
1732541690000|2024-11-25 13:34:50|5997.9|5997.2|5998.4|5997.7|5998.4|5997.7|5997.9|5997.2|64
1732541700000|2024-11-25 13:35:00|5998.15|5997.45|5998.15|5997.45|5998.4|5997.7|5998.15|5997.45|70
1732541710000|2024-11-25 13:35:10|5998.4|5997.7|5998.65|5997.95|5998.65|5997.95|5998.15|5997.45|314
1732541720000|2024-11-25 13:35:20|5998.77|5998.07|5998.9|5998.2|5998.9|5998.2|5998.65|5997.95|246
1732541730000|2024-11-25 13:35:30|||||||||4
1732541740000|2024-11-25 13:35:40|5998.65|5997.95|5998.65|5997.95|5998.65|5997.95|5998.65|5997.95|74
1732541750000|2024-11-25 13:35:50|5998.77|5998.07|5998.65|5997.95|5998.9|5998.2|5998.65|5997.95|52
1732541760000|2024-11-25 13:36:00|||||||||1
1732541770000|2024-11-25 13:36:10|5998.4|5997.7|5998.65|5997.95|5998.65|5997.95|5998.15|5997.45|294
1732541780000|2024-11-25 13:36:20|5998.52|5997.82|5999.15|5998.45|5999.15|5998.45|5998.52|5997.82|186
1732541790000|2024-11-25 13:36:30|5999.4|5998.7|5999.4|5998.7|5999.4|5998.7|5999.4|5998.7|73
1732541800000|2024-11-25 13:36:40|||||||||68
1732541820000|2024-11-25 13:37:00|5999.15|5998.45|5999.4|5998.7|5999.4|5998.7|5999.02|5998.32|59
1732541830000|2024-11-25 13:37:10|5999.15|5998.45|5999.15|5998.45|5999.15|5998.45|5999.15|5998.45|50
1732541840000|2024-11-25 13:37:20|5999.4|5998.7|5999.4|5998.7|5999.4|5998.7|5999.4|5998.7|18
1732541850000|2024-11-25 13:37:30|5999.52|5998.82|5999.9|5999.2|5999.9|5999.2|5999.52|5998.82|181
1732541860000|2024-11-25 13:37:40|||||||||426
1732541870000|2024-11-25 13:37:50|6000.15|5999.45|6000.4|5999.7|6000.4|5999.7|6000.15|5999.45|196
1732541880000|2024-11-25 13:38:00|6000.15|5999.45|6000.4|5999.7|6000.4|5999.7|6000.02|5999.32|205
1732541890000|2024-11-25 13:38:10|||||||||10
1732541900000|2024-11-25 13:38:20|6000.65|5999.95|6000.65|5999.95|6000.65|5999.95|6000.65|5999.95|457
1732541910000|2024-11-25 13:38:30|||||||||44
1732541920000|2024-11-25 13:38:40|6000.9|6000.2|6000.9|6000.2|6000.9|6000.2|6000.9|6000.2|83
1732541930000|2024-11-25 13:38:50|6001.15|6000.45|6000.9|6000.2|6001.15|6000.45|6000.9|6000.2|253
1732541940000|2024-11-25 13:39:00|6001.02|6000.32|6000.9|6000.2|6001.02|6000.32|6000.9|6000.2|68
1732541950000|2024-11-25 13:39:10|6001.15|6000.45|6001.15|6000.45|6001.15|6000.45|6001.15|6000.45|91
1732541960000|2024-11-25 13:39:20|6001.4|6000.7|6001.65|6000.95|6001.9|6001.2|6001.4|6000.7|517
1732541970000|2024-11-25 13:39:30|6001.4|6000.7|6001.65|6000.95|6001.65|6000.95|6001.4|6000.7|131
1732541980000|2024-11-25 13:39:40|6001.4|6000.7|6001.4|6000.7|6001.4|6000.7|6001.4|6000.7|24
1732541990000|2024-11-25 13:39:50|6001.15|6000.45|6000.9|6000.2|6001.15|6000.45|6000.9|6000.2|109
1732542000000|2024-11-25 13:40:00|6001.15|6000.45|6001.65|6000.95|6001.65|6000.95|6001.15|6000.45|239
1732542010000|2024-11-25 13:40:10|6001.9|6001.2|6001.9|6001.2|6001.9|6001.2|6001.65|6000.95|142
1732542020000|2024-11-25 13:40:20|||||||||38
1732542030000|2024-11-25 13:40:30|6001.77|6001.07|6001.15|6000.45|6001.77|6001.07|6001.15|6000.45|91
1732542040000|2024-11-25 13:40:40|6001.4|6000.7|6001.4|6000.7|6001.4|6000.7|6001.4|6000.7|33
1732542050000|2024-11-25 13:40:50|||||||||1
1732542060000|2024-11-25 13:41:00|6001.65|6000.95|6001.65|6000.95|6001.65|6000.95|6001.65|6000.95|27
1732542070000|2024-11-25 13:41:10|6001.77|6001.07|6001.4|6000.7|6001.9|6001.2|6001.4|6000.7|118
1732542080000|2024-11-25 13:41:20|6001.27|6000.57|6001.4|6000.7|6001.4|6000.7|6001.15|6000.45|190
1732542090000|2024-11-25 13:41:30|6001.52|6000.82|6001.4|6000.7|6001.65|6000.95|6001.4|6000.7|50
1732542100000|2024-11-25 13:41:40|||||||||6
1732542110000|2024-11-25 13:41:50|6001.15|6000.45|6001.65|6000.95|6001.65|6000.95|6001.15|6000.45|125
1732542120000|2024-11-25 13:42:00|6001.9|6001.2|6001.9|6001.2|6001.9|6001.2|6001.9|6001.2|36
1732542130000|2024-11-25 13:42:10|||||||||7
1732542140000|2024-11-25 13:42:20|6002.02|6001.32|6001.9|6001.2|6002.02|6001.32|6001.9|6001.2|79
1732542150000|2024-11-25 13:42:30|6002.4|6001.7|6002.9|6002.2|6002.9|6002.2|6002.4|6001.7|372
1732542160000|2024-11-25 13:42:40|6003.02|6002.32|6002.9|6002.2|6003.15|6002.45|6002.9|6002.2|569
1732542170000|2024-11-25 13:42:50|6003.15|6002.45|6003.15|6002.45|6003.15|6002.45|6003.15|6002.45|42
1732542180000|2024-11-25 13:43:00|||||||||49
1732542190000|2024-11-25 13:43:10|6003.4|6002.7|6003.15|6002.45|6003.4|6002.7|6003.15|6002.45|134
1732542200000|2024-11-25 13:43:20|||||||||9
1732542210000|2024-11-25 13:43:30|6002.9|6002.2|6003.15|6002.45|6003.15|6002.45|6002.9|6002.2|326
1732542220000|2024-11-25 13:43:40|6003.4|6002.7|6003.4|6002.7|6003.4|6002.7|6003.4|6002.7|15
1732542230000|2024-11-25 13:43:50|6003.15|6002.45|6003.4|6002.7|6003.65|6002.95|6003.15|6002.45|275
1732542240000|2024-11-25 13:44:00|6003.65|6002.95|6003.15|6002.45|6003.65|6002.95|6003.15|6002.45|193
1732542250000|2024-11-25 13:44:10|6003.4|6002.7|6003.4|6002.7|6003.4|6002.7|6003.4|6002.7|103
1732542260000|2024-11-25 13:44:20|6003.65|6002.95|6003.52|6002.82|6003.65|6002.95|6003.52|6002.82|116
1732542270000|2024-11-25 13:44:30|6003.65|6002.95|6003.9|6003.2|6003.9|6003.2|6003.65|6002.95|188
1732542280000|2024-11-25 13:44:40|||||||||17
1732542290000|2024-11-25 13:44:50|6004.15|6003.45|6004.9|6004.2|6005.15|6004.45|6004.15|6003.45|608
1732542300000|2024-11-25 13:45:00|6005.15|6004.45|6005.4|6004.7|6005.65|6004.95|6005.15|6004.45|323
1732542310000|2024-11-25 13:45:10|6005.52|6004.82|6005.9|6005.2|6006.15|6005.45|6005.52|6004.82|277
1732542320000|2024-11-25 13:45:20|6005.77|6005.07|6006.4|6005.7|6006.4|6005.7|6005.65|6004.95|531
1732542330000|2024-11-25 13:45:30|6006.15|6005.45|6005.9|6005.2|6006.15|6005.45|6005.52|6004.82|465
1732542340000|2024-11-25 13:45:40|6005.65|6004.95|6005.4|6004.7|6005.9|6005.2|6005.4|6004.7|301
1732542350000|2024-11-25 13:45:50|6005.65|6004.95|6005.9|6005.2|6005.9|6005.2|6005.65|6004.95|125
1732542360000|2024-11-25 13:46:00|6005.65|6004.95|6005.65|6004.95|6005.9|6005.2|6005.65|6004.95|159
1732542370000|2024-11-25 13:46:10|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.4|6004.7|113
1732542380000|2024-11-25 13:46:20|6005.9|6005.2|6006.15|6005.45|6006.15|6005.45|6005.9|6005.2|93
1732542390000|2024-11-25 13:46:30|6006.4|6005.7|6006.4|6005.7|6006.4|6005.7|6006.4|6005.7|42
1732542400000|2024-11-25 13:46:40|6006.52|6005.82|6006.52|6005.82|6006.9|6006.2|6006.52|6005.82|255
1732542410000|2024-11-25 13:46:50|6006.65|6005.95|6006.65|6005.95|6006.9|6006.2|6006.52|6005.82|282
1732542420000|2024-11-25 13:47:00|6006.52|6005.82|6006.65|6005.95|6006.65|6005.95|6006.15|6005.45|142
1732542430000|2024-11-25 13:47:10|6006.9|6006.2|6006.65|6005.95|6006.9|6006.2|6006.65|6005.95|83
1732542440000|2024-11-25 13:47:20|6006.77|6006.07|6006.65|6005.95|6006.9|6006.2|6006.4|6005.7|180
1732542450000|2024-11-25 13:47:30|6006.4|6005.7|6006.65|6005.95|6006.65|6005.95|6006.4|6005.7|60
1732542460000|2024-11-25 13:47:40|6006.52|6005.82|6006.9|6006.2|6007.15|6006.45|6006.52|6005.82|391
1732542470000|2024-11-25 13:47:50|||||||||111
1732542480000|2024-11-25 13:48:00|6007.4|6006.7|6006.65|6005.95|6007.4|6006.7|6006.65|6005.95|303
1732542490000|2024-11-25 13:48:10|6006.77|6006.07|6006.65|6005.95|6006.9|6006.2|6006.65|6005.95|44
1732542500000|2024-11-25 13:48:20|6006.77|6006.07|6007.15|6006.45|6007.15|6006.45|6006.65|6005.95|196
1732542510000|2024-11-25 13:48:30|6007.4|6006.7|6007.15|6006.45|6007.4|6006.7|6006.9|6006.2|218
1732542520000|2024-11-25 13:48:40|6007.4|6006.7|6007.4|6006.7|6007.4|6006.7|6007.4|6006.7|172
1732542530000|2024-11-25 13:48:50|6007.15|6006.45|6006.9|6006.2|6007.15|6006.45|6006.77|6006.07|120
1732542540000|2024-11-25 13:49:00|6007.15|6006.45|6006.9|6006.2|6007.15|6006.45|6006.9|6006.2|81
1732542550000|2024-11-25 13:49:10|6006.77|6006.07|6006.9|6006.2|6006.9|6006.2|6006.77|6006.07|87
1732542560000|2024-11-25 13:49:20|6006.77|6006.07|6007.4|6006.7|6007.4|6006.7|6006.77|6006.07|212
1732542570000|2024-11-25 13:49:30|6007.65|6006.95|6007.65|6006.95|6007.65|6006.95|6007.52|6006.82|104
1732542580000|2024-11-25 13:49:40|6007.4|6006.7|6008.15|6007.45|6008.15|6007.45|6007.4|6006.7|285
1732542590000|2024-11-25 13:49:50|6008.02|6007.32|6007.9|6007.2|6008.15|6007.45|6007.9|6007.2|300
1732542600000|2024-11-25 13:50:00|6008.02|6007.32|6008.9|6008.2|6008.9|6008.2|6007.9|6007.2|558
1732542610000|2024-11-25 13:50:10|6009.15|6008.45|6009.4|6008.7|6009.65|6008.95|6009.15|6008.45|454
1732542620000|2024-11-25 13:50:20|6009.52|6008.82|6010.15|6009.45|6010.15|6009.45|6009.52|6008.82|203
1732542630000|2024-11-25 13:50:30|6009.9|6009.2|6010.15|6009.45|6010.15|6009.45|6009.9|6009.2|350
1732542640000|2024-11-25 13:50:40|6009.9|6009.2|6009.65|6008.95|6009.9|6009.2|6009.65|6008.95|290
1732542650000|2024-11-25 13:50:50|6010.65|6009.95|6010.15|6009.45|6010.9|6010.2|6010.15|6009.45|1255
1732542660000|2024-11-25 13:51:00|6009.9|6009.2|6009.9|6009.2|6010.02|6009.32|6009.9|6009.2|197
1732542670000|2024-11-25 13:51:10|6009.77|6009.07|6009.9|6009.2|6009.9|6009.2|6009.65|6008.95|141
1732542680000|2024-11-25 13:51:20|6010.15|6009.45|6010.4|6009.7|6010.52|6009.82|6010.02|6009.32|318
1732542690000|2024-11-25 13:51:30|6010.52|6009.82|6010.9|6010.2|6010.9|6010.2|6010.52|6009.82|254
1732542700000|2024-11-25 13:51:40|6010.65|6009.95|6009.9|6009.2|6010.65|6009.95|6009.9|6009.2|422
1732542710000|2024-11-25 13:51:50|6010.02|6009.32|6010.4|6009.7|6010.4|6009.7|6010.02|6009.32|117
1732542720000|2024-11-25 13:52:00|6010.27|6009.57|6009.9|6009.2|6010.4|6009.7|6009.9|6009.2|185
1732542730000|2024-11-25 13:52:10|6010.15|6009.45|6010.15|6009.45|6010.15|6009.45|6010.15|6009.45|225
1732542740000|2024-11-25 13:52:20|6010.4|6009.7|6010.65|6009.95|6010.65|6009.95|6010.4|6009.7|95
1732542750000|2024-11-25 13:52:30|6010.4|6009.7|6011.15|6010.45|6011.15|6010.45|6010.4|6009.7|289
1732542760000|2024-11-25 13:52:40|6010.9|6010.2|6010.9|6010.2|6010.9|6010.2|6010.9|6010.2|193
1732542770000|2024-11-25 13:52:50|6011.02|6010.32|6011.15|6010.45|6011.15|6010.45|6011.02|6010.32|118
1732542780000|2024-11-25 13:53:00|6010.9|6010.2|6010.4|6009.7|6010.9|6010.2|6010.4|6009.7|139
1732542790000|2024-11-25 13:53:10|6010.52|6009.82|6010.9|6010.2|6010.9|6010.2|6010.27|6009.57|283
1732542800000|2024-11-25 13:53:20|6011.02|6010.32|6010.9|6010.2|6011.02|6010.32|6010.77|6010.07|124
1732542810000|2024-11-25 13:53:30|6010.77|6010.07|6010.9|6010.2|6010.9|6010.2|6010.77|6010.07|130
1732542820000|2024-11-25 13:53:40|6011.02|6010.32|6010.9|6010.2|6011.02|6010.32|6010.9|6010.2|265
1732542830000|2024-11-25 13:53:50|6010.65|6009.95|6010.65|6009.95|6010.65|6009.95|6010.65|6009.95|30
1732542840000|2024-11-25 13:54:00|6010.4|6009.7|6010.15|6009.45|6010.65|6009.95|6010.15|6009.45|212
1732542850000|2024-11-25 13:54:10|6010.02|6009.32|6010.4|6009.7|6010.4|6009.7|6009.4|6008.7|524
1732542860000|2024-11-25 13:54:20|||||||||23
1732542870000|2024-11-25 13:54:30|6010.52|6009.82|6010.65|6009.95|6010.65|6009.95|6010.4|6009.7|85
1732542880000|2024-11-25 13:54:40|6010.9|6010.2|6010.77|6010.07|6010.9|6010.2|6010.77|6010.07|141
1732542890000|2024-11-25 13:54:50|6010.9|6010.2|6010.4|6009.7|6010.9|6010.2|6010.15|6009.45|261
1732542900000|2024-11-25 13:55:00|6010.15|6009.45|6010.15|6009.45|6010.4|6009.7|6010.15|6009.45|189
1732542910000|2024-11-25 13:55:10|6009.9|6009.2|6010.4|6009.7|6010.4|6009.7|6009.9|6009.2|56
1732542920000|2024-11-25 13:55:20|6011.15|6010.45|6011.15|6010.45|6011.15|6010.45|6010.9|6010.2|635
1732542930000|2024-11-25 13:55:30|6010.9|6010.2|6013.4|6012.7|6013.4|6012.7|6010.9|6010.2|1048
1732542940000|2024-11-25 13:55:40|6013.15|6012.45|6013.4|6012.7|6013.4|6012.7|6013.15|6012.45|192
1732542950000|2024-11-25 13:55:50|6013.15|6012.45|6011.15|6010.45|6013.15|6012.45|6011.15|6010.45|723
1732542960000|2024-11-25 13:56:00|6011.4|6010.7|6011.4|6010.7|6011.9|6011.2|6011.15|6010.45|322
1732542970000|2024-11-25 13:56:10|6011.65|6010.95|6011.15|6010.45|6011.65|6010.95|6010.9|6010.2|282
1732542980000|2024-11-25 13:56:20|6011.02|6010.32|6010.4|6009.7|6011.15|6010.45|6010.4|6009.7|227
1732542990000|2024-11-25 13:56:30|6010.65|6009.95|6010.9|6010.2|6011.15|6010.45|6010.65|6009.95|262
1732543000000|2024-11-25 13:56:40|6011.02|6010.32|6010.65|6009.95|6011.02|6010.32|6010.65|6009.95|124
1732543010000|2024-11-25 13:56:50|6010.77|6010.07|6010.15|6009.45|6010.9|6010.2|6010.15|6009.45|87
1732543020000|2024-11-25 13:57:00|6009.9|6009.2|6010.15|6009.45|6010.15|6009.45|6009.9|6009.2|188
1732543030000|2024-11-25 13:57:10|6010.02|6009.32|6009.65|6008.95|6010.02|6009.32|6009.65|6008.95|133
1732543040000|2024-11-25 13:57:20|6009.77|6009.07|6011.15|6010.45|6011.15|6010.45|6009.77|6009.07|303
1732543050000|2024-11-25 13:57:30|6011.4|6010.7|6011.9|6011.2|6011.9|6011.2|6011.4|6010.7|234
1732543060000|2024-11-25 13:57:40|6011.77|6011.07|6011.9|6011.2|6011.9|6011.2|6011.65|6010.95|68
1732543070000|2024-11-25 13:57:50|6011.77|6011.07|6011.65|6010.95|6011.9|6011.2|6011.65|6010.95|50
1732543080000|2024-11-25 13:58:00|6011.52|6010.82|6011.15|6010.45|6011.65|6010.95|6010.65|6009.95|480
1732543090000|2024-11-25 13:58:10|6010.9|6010.2|6011.15|6010.45|6011.15|6010.45|6010.9|6010.2|167
1732543100000|2024-11-25 13:58:20|6011.4|6010.7|6011.4|6010.7|6011.4|6010.7|6011.4|6010.7|49
1732543110000|2024-11-25 13:58:30|6011.27|6010.57|6011.15|6010.45|6011.27|6010.57|6010.9|6010.2|52
1732543120000|2024-11-25 13:58:40|6010.9|6010.2|6010.65|6009.95|6010.9|6010.2|6010.65|6009.95|53
1732543130000|2024-11-25 13:58:50|6010.52|6009.82|6010.9|6010.2|6011.15|6010.45|6010.4|6009.7|208
1732543140000|2024-11-25 13:59:00|6010.65|6009.95|6010.65|6009.95|6010.9|6010.2|6010.65|6009.95|182
1732543150000|2024-11-25 13:59:10|||||||||44
1732543160000|2024-11-25 13:59:20|6010.4|6009.7|6009.9|6009.2|6010.4|6009.7|6009.65|6008.95|296
1732543170000|2024-11-25 13:59:30|6009.65|6008.95|6009.9|6009.2|6009.9|6009.2|6009.65|6008.95|41
1732543180000|2024-11-25 13:59:40|6009.65|6008.95|6009.15|6008.45|6009.65|6008.95|6008.9|6008.2|301
1732543190000|2024-11-25 13:59:50|6009.02|6008.32|6008.9|6008.2|6009.02|6008.32|6008.9|6008.2|163
1732543200000|2024-11-25 14:00:00|6009.15|6008.45|6008.52|6007.82|6009.4|6008.7|6008.52|6007.82|215
1732543210000|2024-11-25 14:00:10|6008.4|6007.7|6007.65|6006.95|6008.65|6007.95|6007.65|6006.95|458
1732543220000|2024-11-25 14:00:20|6007.4|6006.7|6007.9|6007.2|6007.9|6007.2|6007.15|6006.45|230
1732543230000|2024-11-25 14:00:30|6008.15|6007.45|6007.9|6007.2|6008.15|6007.45|6007.4|6006.7|217
1732543240000|2024-11-25 14:00:40|6008.15|6007.45|6008.15|6007.45|6008.15|6007.45|6007.9|6007.2|80
1732543250000|2024-11-25 14:00:50|6008.27|6007.57|6008.4|6007.7|6008.65|6007.95|6008.02|6007.32|154
1732543260000|2024-11-25 14:01:00|6008.15|6007.45|6009.02|6008.32|6009.02|6008.32|6008.15|6007.45|67
1732543270000|2024-11-25 14:01:10|6009.15|6008.45|6008.65|6007.95|6009.15|6008.45|6008.4|6007.7|153
1732543280000|2024-11-25 14:01:20|6008.9|6008.2|6008.52|6007.82|6009.15|6008.45|6008.52|6007.82|169
1732543290000|2024-11-25 14:01:30|6008.65|6007.95|6008.65|6007.95|6008.65|6007.95|6008.02|6007.32|257
1732543300000|2024-11-25 14:01:40|6008.52|6007.82|6008.4|6007.7|6008.65|6007.95|6008.4|6007.7|82
1732543310000|2024-11-25 14:01:50|6008.65|6007.95|6008.65|6007.95|6008.65|6007.95|6008.4|6007.7|59
1732543320000|2024-11-25 14:02:00|6008.9|6008.2|6009.15|6008.45|6009.15|6008.45|6008.9|6008.2|237
1732543330000|2024-11-25 14:02:10|6009.02|6008.32|6008.9|6008.2|6009.02|6008.32|6008.65|6007.95|196
1732543340000|2024-11-25 14:02:20|6009.4|6008.7|6009.4|6008.7|6009.4|6008.7|6009.02|6008.32|82
1732543350000|2024-11-25 14:02:30|6009.65|6008.95|6009.4|6008.7|6009.65|6008.95|6009.4|6008.7|104
1732543360000|2024-11-25 14:02:40|6009.52|6008.82|6009.65|6008.95|6009.65|6008.95|6009.52|6008.82|401
1732543370000|2024-11-25 14:02:50|6009.15|6008.45|6009.65|6008.95|6009.65|6008.95|6009.15|6008.45|273
1732543380000|2024-11-25 14:03:00|6009.4|6008.7|6009.4|6008.7|6009.65|6008.95|6009.15|6008.45|168
1732543390000|2024-11-25 14:03:10|6009.27|6008.57|6008.65|6007.95|6009.27|6008.57|6008.65|6007.95|247
1732543400000|2024-11-25 14:03:20|6008.9|6008.2|6008.65|6007.95|6008.9|6008.2|6008.65|6007.95|169
1732543410000|2024-11-25 14:03:30|6008.77|6008.07|6008.65|6007.95|6008.77|6008.07|6008.65|6007.95|83
1732543420000|2024-11-25 14:03:40|||||||||25
1732543430000|2024-11-25 14:03:50|6008.4|6007.7|6008.4|6007.7|6008.4|6007.7|6008.4|6007.7|86
1732543440000|2024-11-25 14:04:00|6008.15|6007.45|6008.15|6007.45|6008.15|6007.45|6008.15|6007.45|46
1732543450000|2024-11-25 14:04:10|6008.02|6007.32|6007.9|6007.2|6008.02|6007.32|6007.9|6007.2|77
1732543460000|2024-11-25 14:04:20|6008.02|6007.32|6008.15|6007.45|6008.4|6007.7|6008.02|6007.32|82
1732543470000|2024-11-25 14:04:30|6008.02|6007.32|6007.65|6006.95|6008.02|6007.32|6007.65|6006.95|98
1732543480000|2024-11-25 14:04:40|6007.9|6007.2|6007.9|6007.2|6007.9|6007.2|6007.77|6007.07|33
1732543490000|2024-11-25 14:04:50|6008.02|6007.32|6008.4|6007.7|6008.4|6007.7|6007.9|6007.2|87
1732543500000|2024-11-25 14:05:00|6008.27|6007.57|6008.9|6008.2|6008.9|6008.2|6008.27|6007.57|177
1732543510000|2024-11-25 14:05:10|6009.15|6008.45|6009.27|6008.57|6009.27|6008.57|6008.9|6008.2|112
1732543520000|2024-11-25 14:05:20|6009.4|6008.7|6009.9|6009.2|6009.9|6009.2|6009.4|6008.7|253
1732543530000|2024-11-25 14:05:30|6010.15|6009.45|6010.4|6009.7|6010.4|6009.7|6010.15|6009.45|329
1732543540000|2024-11-25 14:05:40|6010.15|6009.45|6009.9|6009.2|6010.15|6009.45|6009.9|6009.2|79
1732543550000|2024-11-25 14:05:50|6010.15|6009.45|6009.65|6008.95|6010.15|6009.45|6009.65|6008.95|124
1732543560000|2024-11-25 14:06:00|6009.9|6009.2|6009.9|6009.2|6010.15|6009.45|6009.65|6008.95|165
1732543570000|2024-11-25 14:06:10|6010.15|6009.45|6009.65|6008.95|6010.15|6009.45|6009.65|6008.95|113
1732543580000|2024-11-25 14:06:20|6009.77|6009.07|6010.15|6009.45|6010.15|6009.45|6009.77|6009.07|174
1732543590000|2024-11-25 14:06:30|6010.02|6009.32|6009.9|6009.2|6010.15|6009.45|6009.65|6008.95|102
1732543600000|2024-11-25 14:06:40|6009.65|6008.95|6009.9|6009.2|6009.9|6009.2|6009.65|6008.95|88
1732543610000|2024-11-25 14:06:50|6009.77|6009.07|6009.4|6008.7|6009.9|6009.2|6009.4|6008.7|63
1732543620000|2024-11-25 14:07:00|6008.9|6008.2|6008.9|6008.2|6008.9|6008.2|6008.9|6008.2|153
1732543630000|2024-11-25 14:07:10|6008.65|6007.95|6008.65|6007.95|6008.65|6007.95|6008.4|6007.7|54
1732543640000|2024-11-25 14:07:20|6008.4|6007.7|6008.9|6008.2|6008.9|6008.2|6008.4|6007.7|49
1732543650000|2024-11-25 14:07:30|6008.4|6007.7|6008.65|6007.95|6008.65|6007.95|6008.4|6007.7|323
1732543660000|2024-11-25 14:07:40|6008.77|6008.07|6008.65|6007.95|6008.77|6008.07|6008.4|6007.7|87
1732543670000|2024-11-25 14:07:50|6008.4|6007.7|6008.65|6007.95|6008.65|6007.95|6008.4|6007.7|123
1732543680000|2024-11-25 14:08:00|6008.4|6007.7|6007.9|6007.2|6008.52|6007.82|6007.77|6007.07|122
1732543690000|2024-11-25 14:08:10|6007.65|6006.95|6007.4|6006.7|6007.65|6006.95|6007.4|6006.7|128
1732543700000|2024-11-25 14:08:20|6007.65|6006.95|6007.4|6006.7|6007.9|6007.2|6007.4|6006.7|63
1732543710000|2024-11-25 14:08:30|6007.52|6006.82|6008.15|6007.45|6008.15|6007.45|6007.52|6006.82|28
1732543720000|2024-11-25 14:08:40|6008.4|6007.7|6008.65|6007.95|6008.65|6007.95|6008.4|6007.7|82
1732543730000|2024-11-25 14:08:50|6009.15|6008.45|6009.15|6008.45|6009.15|6008.45|6008.9|6008.2|152
1732543740000|2024-11-25 14:09:00|6008.9|6008.2|6009.15|6008.45|6009.15|6008.45|6008.77|6008.07|55
1732543750000|2024-11-25 14:09:10|6009.27|6008.57|6008.9|6008.2|6009.27|6008.57|6008.65|6007.95|129
1732543760000|2024-11-25 14:09:20|6008.65|6007.95|6009.15|6008.45|6009.15|6008.45|6008.65|6007.95|72
1732543770000|2024-11-25 14:09:30|6009.27|6008.57|6009.4|6008.7|6009.65|6008.95|6009.27|6008.57|200
1732543780000|2024-11-25 14:09:40|6009.15|6008.45|6009.4|6008.7|6009.77|6009.07|6009.15|6008.45|306
1732543790000|2024-11-25 14:09:50|6009.65|6008.95|6009.65|6008.95|6009.65|6008.95|6009.52|6008.82|71
1732543800000|2024-11-25 14:10:00|6009.9|6009.2|6009.9|6009.2|6009.9|6009.2|6009.65|6008.95|85
1732543810000|2024-11-25 14:10:10|6009.65|6008.95|6010.15|6009.45|6010.15|6009.45|6009.52|6008.82|198
1732543820000|2024-11-25 14:10:20|6010.02|6009.32|6010.9|6010.2|6010.9|6010.2|6010.02|6009.32|383
1732543830000|2024-11-25 14:10:30|6011.15|6010.45|6011.4|6010.7|6011.4|6010.7|6011.15|6010.45|292
1732543840000|2024-11-25 14:10:40|6011.52|6010.82|6011.4|6010.7|6011.52|6010.82|6011.15|6010.45|172
1732543850000|2024-11-25 14:10:50|6011.65|6010.95|6011.9|6011.2|6012.15|6011.45|6011.65|6010.95|474
1732543860000|2024-11-25 14:11:00|6011.65|6010.95|6012.15|6011.45|6012.15|6011.45|6011.4|6010.7|218
1732543870000|2024-11-25 14:11:10|6012.4|6011.7|6012.15|6011.45|6012.4|6011.7|6012.15|6011.45|402
1732543880000|2024-11-25 14:11:20|6012.4|6011.7|6013.15|6012.45|6013.15|6012.45|6012.4|6011.7|417
1732543890000|2024-11-25 14:11:30|6012.9|6012.2|6012.4|6011.7|6013.15|6012.45|6012.4|6011.7|172
1732543900000|2024-11-25 14:11:40|6012.65|6011.95|6012.65|6011.95|6012.65|6011.95|6012.65|6011.95|240
1732543910000|2024-11-25 14:11:50|6012.52|6011.82|6012.65|6011.95|6012.65|6011.95|6012.52|6011.82|140
1732543920000|2024-11-25 14:12:00|6012.77|6012.07|6012.9|6012.2|6013.15|6012.45|6012.65|6011.95|541
1732543930000|2024-11-25 14:12:10|6013.15|6012.45|6013.15|6012.45|6013.15|6012.45|6012.9|6012.2|258
1732543940000|2024-11-25 14:12:20|6013.02|6012.32|6013.15|6012.45|6013.15|6012.45|6012.9|6012.2|141
1732543950000|2024-11-25 14:12:30|6012.9|6012.2|6012.9|6012.2|6012.9|6012.2|6012.9|6012.2|151
1732543960000|2024-11-25 14:12:40|6013.15|6012.45|6013.4|6012.7|6013.4|6012.7|6013.15|6012.45|250
1732543970000|2024-11-25 14:12:50|6013.52|6012.82|6014.27|6013.57|6014.4|6013.7|6013.52|6012.82|644
1732543980000|2024-11-25 14:13:00|6014.15|6013.45|6014.15|6013.45|6014.4|6013.7|6013.9|6013.2|204
1732543990000|2024-11-25 14:13:10|6014.4|6013.7|6013.4|6012.7|6014.4|6013.7|6013.4|6012.7|204
1732544000000|2024-11-25 14:13:20|||||||||151
1732544010000|2024-11-25 14:13:30|6013.65|6012.95|6013.65|6012.95|6013.65|6012.95|6013.4|6012.7|159
1732544020000|2024-11-25 14:13:40|6013.4|6012.7|6013.15|6012.45|6013.65|6012.95|6013.15|6012.45|123
1732544030000|2024-11-25 14:13:50|6013.4|6012.7|6013.4|6012.7|6013.65|6012.95|6013.4|6012.7|127
1732544040000|2024-11-25 14:14:00|6013.52|6012.82|6013.4|6012.7|6013.9|6013.2|6013.4|6012.7|221
1732544050000|2024-11-25 14:14:10|6013.65|6012.95|6013.65|6012.95|6013.65|6012.95|6013.4|6012.7|79
1732544060000|2024-11-25 14:14:20|6013.52|6012.82|6013.4|6012.7|6013.52|6012.82|6013.4|6012.7|54
1732544070000|2024-11-25 14:14:30|6013.27|6012.57|6013.4|6012.7|6013.4|6012.7|6013.15|6012.45|225
1732544080000|2024-11-25 14:14:40|||||||||24
1732544090000|2024-11-25 14:14:50|6013.15|6012.45|6013.4|6012.7|6013.4|6012.7|6013.15|6012.45|104
1732544100000|2024-11-25 14:15:00|6013.15|6012.45|6013.15|6012.45|6013.4|6012.7|6012.9|6012.2|241
1732544110000|2024-11-25 14:15:10|6013.4|6012.7|6013.4|6012.7|6013.4|6012.7|6013.15|6012.45|97
1732544120000|2024-11-25 14:15:20|6013.27|6012.57|6013.4|6012.7|6013.4|6012.7|6013.15|6012.45|87
1732544130000|2024-11-25 14:15:30|6013.52|6012.82|6014.4|6013.7|6014.65|6013.95|6013.52|6012.82|351
1732544140000|2024-11-25 14:15:40|6014.52|6013.82|6013.9|6013.2|6014.52|6013.82|6013.9|6013.2|184
1732544150000|2024-11-25 14:15:50|6013.65|6012.95|6013.9|6013.2|6014.15|6013.45|6013.65|6012.95|222
1732544160000|2024-11-25 14:16:00|6013.65|6012.95|6013.4|6012.7|6013.65|6012.95|6013.15|6012.45|238
1732544170000|2024-11-25 14:16:10|6013.65|6012.95|6013.65|6012.95|6013.65|6012.95|6013.52|6012.82|82
1732544180000|2024-11-25 14:16:20|6013.9|6013.2|6013.65|6012.95|6013.9|6013.2|6013.65|6012.95|127
1732544190000|2024-11-25 14:16:30|6013.77|6013.07|6013.9|6013.2|6013.9|6013.2|6013.77|6013.07|53
1732544200000|2024-11-25 14:16:40|6014.02|6013.32|6014.15|6013.45|6014.15|6013.45|6013.9|6013.2|74
1732544210000|2024-11-25 14:16:50|6014.4|6013.7|6014.65|6013.95|6014.65|6013.95|6014.4|6013.7|440
1732544220000|2024-11-25 14:17:00|6014.9|6014.2|6014.4|6013.7|6014.9|6014.2|6014.4|6013.7|289
1732544230000|2024-11-25 14:17:10|6014.15|6013.45|6014.15|6013.45|6014.15|6013.45|6014.15|6013.45|213
1732544240000|2024-11-25 14:17:20|6014.4|6013.7|6014.4|6013.7|6014.4|6013.7|6013.9|6013.2|246
1732544250000|2024-11-25 14:17:30|6014.15|6013.45|6014.65|6013.95|6014.65|6013.95|6014.15|6013.45|243
1732544260000|2024-11-25 14:17:40|||||||||18
1732544270000|2024-11-25 14:17:50|6014.4|6013.7|6014.15|6013.45|6014.4|6013.7|6014.15|6013.45|153
1732544280000|2024-11-25 14:18:00|6014.27|6013.57|6014.4|6013.7|6014.4|6013.7|6014.27|6013.57|108
1732544290000|2024-11-25 14:18:10|6014.27|6013.57|6014.4|6013.7|6014.4|6013.7|6014.27|6013.57|63
1732544300000|2024-11-25 14:18:20|6014.15|6013.45|6014.27|6013.57|6014.4|6013.7|6014.15|6013.45|166
1732544310000|2024-11-25 14:18:30|6014.4|6013.7|6014.4|6013.7|6014.4|6013.7|6014.15|6013.45|26
1732544320000|2024-11-25 14:18:40|6014.27|6013.57|6014.15|6013.45|6014.4|6013.7|6014.15|6013.45|137
1732544330000|2024-11-25 14:18:50|6014.27|6013.57|6014.4|6013.7|6014.4|6013.7|6014.27|6013.57|31
1732544340000|2024-11-25 14:19:00|6014.27|6013.57|6014.4|6013.7|6014.4|6013.7|6014.15|6013.45|107
1732544350000|2024-11-25 14:19:10|||||||||61
1732544360000|2024-11-25 14:19:20|6014.52|6013.82|6014.65|6013.95|6014.65|6013.95|6014.52|6013.82|147
1732544370000|2024-11-25 14:19:30|6014.52|6013.82|6014.15|6013.45|6014.52|6013.82|6014.15|6013.45|158
1732544380000|2024-11-25 14:19:40|6013.9|6013.2|6013.9|6013.2|6013.9|6013.2|6013.9|6013.2|103
1732544390000|2024-11-25 14:19:50|6014.15|6013.45|6014.15|6013.45|6014.4|6013.7|6013.9|6013.2|292
1732544400000|2024-11-25 14:20:00|6014.4|6013.7|6013.9|6013.2|6014.4|6013.7|6013.9|6013.2|145
1732544410000|2024-11-25 14:20:10|6013.65|6012.95|6013.65|6012.95|6013.65|6012.95|6013.65|6012.95|108
1732544420000|2024-11-25 14:20:20|6013.4|6012.7|6013.4|6012.7|6013.4|6012.7|6013.4|6012.7|80
1732544430000|2024-11-25 14:20:30|6013.65|6012.95|6014.15|6013.45|6014.15|6013.45|6013.65|6012.95|323
1732544440000|2024-11-25 14:20:40|6014.4|6013.7|6014.15|6013.45|6014.4|6013.7|6014.15|6013.45|209
1732544450000|2024-11-25 14:20:50|6013.9|6013.2|6013.65|6012.95|6013.9|6013.2|6013.4|6012.7|101
1732544460000|2024-11-25 14:21:00|6013.77|6013.07|6014.15|6013.45|6014.15|6013.45|6013.77|6013.07|84
1732544470000|2024-11-25 14:21:10|6014.02|6013.32|6013.65|6012.95|6014.02|6013.32|6013.65|6012.95|125
1732544480000|2024-11-25 14:21:20|6013.52|6012.82|6013.65|6012.95|6013.65|6012.95|6013.52|6012.82|102
1732544490000|2024-11-25 14:21:30|6013.9|6013.2|6014.15|6013.45|6014.15|6013.45|6013.9|6013.2|152
1732544500000|2024-11-25 14:21:40|6013.9|6013.2|6014.15|6013.45|6014.15|6013.45|6013.9|6013.2|163
1732544510000|2024-11-25 14:21:50|6014.02|6013.32|6013.65|6012.95|6014.02|6013.32|6013.65|6012.95|87
1732544520000|2024-11-25 14:22:00|6013.9|6013.2|6013.4|6012.7|6013.9|6013.2|6013.4|6012.7|94
1732544530000|2024-11-25 14:22:10|6013.52|6012.82|6013.65|6012.95|6013.9|6013.2|6013.4|6012.7|213
1732544540000|2024-11-25 14:22:20|6013.77|6013.07|6013.65|6012.95|6013.9|6013.2|6013.52|6012.82|128
1732544550000|2024-11-25 14:22:30|6013.52|6012.82|6013.15|6012.45|6013.52|6012.82|6013.15|6012.45|185
1732544560000|2024-11-25 14:22:40|||||||||96
1732544570000|2024-11-25 14:22:50|6013.27|6012.57|6013.4|6012.7|6013.4|6012.7|6013.15|6012.45|169
1732544580000|2024-11-25 14:23:00|6013.27|6012.57|6013.15|6012.45|6013.27|6012.57|6013.15|6012.45|104
1732544590000|2024-11-25 14:23:10|6013.02|6012.32|6012.65|6011.95|6013.02|6012.32|6012.4|6011.7|284
1732544600000|2024-11-25 14:23:20|6012.52|6011.82|6012.4|6011.7|6012.65|6011.95|6012.4|6011.7|90
1732544610000|2024-11-25 14:23:30|||||||||92
1732544620000|2024-11-25 14:23:40|||||||||79
1732544630000|2024-11-25 14:23:50|6012.65|6011.95|6012.65|6011.95|6012.65|6011.95|6012.65|6011.95|40
1732544640000|2024-11-25 14:24:00|6012.77|6012.07|6013.65|6012.95|6013.65|6012.95|6012.77|6012.07|185
1732544650000|2024-11-25 14:24:10|6013.52|6012.82|6013.4|6012.7|6013.65|6012.95|6013.4|6012.7|126
1732544660000|2024-11-25 14:24:20|6013.52|6012.82|6013.4|6012.7|6013.52|6012.82|6013.4|6012.7|77
1732544670000|2024-11-25 14:24:30|6013.52|6012.82|6012.9|6012.2|6013.65|6012.95|6012.9|6012.2|240
1732544680000|2024-11-25 14:24:40|6013.02|6012.32|6012.9|6012.2|6013.02|6012.32|6012.9|6012.2|28
1732544690000|2024-11-25 14:24:50|6012.65|6011.95|6012.9|6012.2|6012.9|6012.2|6012.65|6011.95|156
1732544700000|2024-11-25 14:25:00|6011.9|6011.2|6012.15|6011.45|6012.15|6011.45|6011.9|6011.2|660
1732544710000|2024-11-25 14:25:10|6012.65|6011.95|6012.4|6011.7|6012.9|6012.2|6012.4|6011.7|400
1732544720000|2024-11-25 14:25:20|6012.65|6011.95|6012.65|6011.95|6012.65|6011.95|6012.4|6011.7|112
1732544730000|2024-11-25 14:25:30|6012.52|6011.82|6012.65|6011.95|6012.65|6011.95|6012.4|6011.7|181
1732544740000|2024-11-25 14:25:40|6012.52|6011.82|6012.65|6011.95|6012.65|6011.95|6012.4|6011.7|180
1732544750000|2024-11-25 14:25:50|6012.52|6011.82|6012.65|6011.95|6012.65|6011.95|6012.52|6011.82|114
1732544760000|2024-11-25 14:26:00|6012.4|6011.7|6012.15|6011.45|6012.4|6011.7|6012.02|6011.32|305
1732544770000|2024-11-25 14:26:10|6012.27|6011.57|6011.9|6011.2|6012.27|6011.57|6011.9|6011.2|264
1732544780000|2024-11-25 14:26:20|6011.77|6011.07|6011.65|6010.95|6011.77|6011.07|6011.65|6010.95|144
1732544790000|2024-11-25 14:26:30|6011.9|6011.2|6011.65|6010.95|6011.9|6011.2|6011.65|6010.95|164
1732544800000|2024-11-25 14:26:40|6011.9|6011.2|6012.15|6011.45|6012.15|6011.45|6011.65|6010.95|261
1732544810000|2024-11-25 14:26:50|6011.9|6011.2|6011.9|6011.2|6011.9|6011.2|6011.77|6011.07|118
1732544820000|2024-11-25 14:27:00|6012.15|6011.45|6011.65|6010.95|6012.15|6011.45|6011.65|6010.95|192
1732544830000|2024-11-25 14:27:10|6011.9|6011.2|6011.15|6010.45|6011.9|6011.2|6010.9|6010.2|646
1732544840000|2024-11-25 14:27:20|6010.9|6010.2|6010.65|6009.95|6011.4|6010.7|6010.65|6009.95|408
1732544850000|2024-11-25 14:27:30|||||||||12
1732544860000|2024-11-25 14:27:40|6010.15|6009.45|6010.65|6009.95|6010.65|6009.95|6010.15|6009.45|520
1732544870000|2024-11-25 14:27:50|6010.52|6009.82|6010.65|6009.95|6010.65|6009.95|6010.52|6009.82|176
1732544880000|2024-11-25 14:28:00|6010.9|6010.2|6010.65|6009.95|6010.9|6010.2|6010.65|6009.95|285
1732544890000|2024-11-25 14:28:10|6010.52|6009.82|6010.4|6009.7|6010.65|6009.95|6010.15|6009.45|339
1732544900000|2024-11-25 14:28:20|6010.65|6009.95|6010.65|6009.95|6010.65|6009.95|6010.15|6009.45|292
1732544910000|2024-11-25 14:28:30|6010.52|6009.82|6010.15|6009.45|6010.52|6009.82|6009.9|6009.2|273
1732544920000|2024-11-25 14:28:40|6010.4|6009.7|6010.65|6009.95|6010.9|6010.2|6010.15|6009.45|179
1732544930000|2024-11-25 14:28:50|6010.52|6009.82|6010.4|6009.7|6010.65|6009.95|6010.4|6009.7|137
1732544940000|2024-11-25 14:29:00|6010.15|6009.45|6009.65|6008.95|6010.15|6009.45|6009.52|6008.82|321
1732544950000|2024-11-25 14:29:10|6009.52|6008.82|6010.4|6009.7|6010.65|6009.95|6009.15|6008.45|631
1732544960000|2024-11-25 14:29:20|6010.27|6009.57|6010.9|6010.2|6011.15|6010.45|6009.9|6009.2|780
1732544970000|2024-11-25 14:29:30|6011.15|6010.45|6010.4|6009.7|6011.15|6010.45|6010.15|6009.45|522
1732544980000|2024-11-25 14:29:40|6010.27|6009.57|6008.9|6008.2|6010.27|6009.57|6008.9|6008.2|370
1732544990000|2024-11-25 14:29:50|6008.65|6007.95|6007.9|6007.2|6008.65|6007.95|6007.4|6006.7|951
1732545000000|2024-11-25 14:30:00|6007.8|6007.3|6006.3|6005.8|6009.05|6008.55|6005.8|6005.3|5954
1732545010000|2024-11-25 14:30:10|6006.05|6005.55|6005.05|6004.55|6006.05|6005.55|6004.8|6004.3|2251
1732545020000|2024-11-25 14:30:20|6004.8|6004.3|6003.05|6002.55|6005.3|6004.8|6003.05|6002.55|2457
1732545030000|2024-11-25 14:30:30|6002.8|6002.3|6003.3|6002.8|6003.3|6002.8|6002.3|6001.8|2118
1732545040000|2024-11-25 14:30:40|6003.05|6002.55|6003.3|6002.8|6003.3|6002.8|6002.55|6002.05|1942
1732545050000|2024-11-25 14:30:50|6003.05|6002.55|6002.55|6002.05|6003.3|6002.8|6002.05|6001.55|1827
1732545060000|2024-11-25 14:31:00|6002.8|6002.3|6001.8|6001.3|6003.05|6002.55|6001.05|6000.55|2889
1732545070000|2024-11-25 14:31:10|6001.55|6001.05|6002.3|6001.8|6002.55|6002.05|6001.05|6000.55|2045
1732545080000|2024-11-25 14:31:20|6002.05|6001.55|6000.8|6000.3|6002.55|6002.05|6000.8|6000.3|1337
1732545090000|2024-11-25 14:31:30|6000.55|6000.05|6001.55|6001.05|6001.8|6001.3|6000.55|6000.05|1285
1732545100000|2024-11-25 14:31:40|6002.8|6002.3|6002.3|6001.8|6002.8|6002.3|6001.3|6000.8|1703
1732545110000|2024-11-25 14:31:50|6002.55|6002.05|6003.8|6003.3|6004.05|6003.55|6002.55|6002.05|1702
1732545120000|2024-11-25 14:32:00|6003.55|6003.05|6003.05|6002.55|6004.3|6003.8|6003.05|6002.55|2215
1732545130000|2024-11-25 14:32:10|6002.8|6002.3|6005.55|6005.05|6005.8|6005.3|6002.8|6002.3|1561
1732545140000|2024-11-25 14:32:20|6005.3|6004.8|6006.8|6006.3|6006.8|6006.3|6005.3|6004.8|1276
1732545150000|2024-11-25 14:32:30|6007.05|6006.55|6009.05|6008.55|6009.55|6009.05|6007.05|6006.55|1641
1732545160000|2024-11-25 14:32:40|6009.3|6008.8|6009.55|6009.05|6010.3|6009.8|6009.05|6008.55|1390
1732545170000|2024-11-25 14:32:50|6009.8|6009.3|6009.3|6008.8|6010.05|6009.55|6009.3|6008.8|869
1732545180000|2024-11-25 14:33:00|6009.55|6009.05|6010.8|6010.3|6011.3|6010.8|6009.3|6008.8|1893
1732545190000|2024-11-25 14:33:10|6010.55|6010.05|6011.3|6010.8|6011.55|6011.05|6010.55|6010.05|2038
1732545200000|2024-11-25 14:33:20|6011.05|6010.55|6011.55|6011.05|6011.55|6011.05|6010.55|6010.05|1160
1732545210000|2024-11-25 14:33:30|6011.3|6010.8|6011.8|6011.3|6012.05|6011.55|6011.3|6010.8|917
1732545220000|2024-11-25 14:33:40|6011.55|6011.05|6011.05|6010.55|6011.8|6011.3|6011.05|6010.55|974
1732545230000|2024-11-25 14:33:50|6011.17|6010.67|6011.55|6011.05|6011.8|6011.3|6011.05|6010.55|591
1732545240000|2024-11-25 14:34:00|6011.8|6011.3|6012.55|6012.05|6013.05|6012.55|6011.8|6011.3|1347
1732545250000|2024-11-25 14:34:10|6012.3|6011.8|6012.3|6011.8|6012.55|6012.05|6011.8|6011.3|1026
1732545260000|2024-11-25 14:34:20|6012.05|6011.55|6013.55|6013.05|6013.55|6013.05|6012.05|6011.55|1302
1732545270000|2024-11-25 14:34:30|6013.3|6012.8|6012.55|6012.05|6013.55|6013.05|6012.3|6011.8|1019
1732545280000|2024-11-25 14:34:40|6012.3|6011.8|6012.8|6012.3|6012.8|6012.3|6011.55|6011.05|776
1732545290000|2024-11-25 14:34:50|6013.05|6012.55|6013.3|6012.8|6013.8|6013.3|6012.8|6012.3|854
1732545300000|2024-11-25 14:35:00|6013.55|6013.05|6015.3|6014.8|6015.42|6014.92|6013.3|6012.8|1824
1732545310000|2024-11-25 14:35:10|6015.55|6015.05|6016.3|6015.8|6017.3|6016.8|6014.3|6013.8|3210
1732545320000|2024-11-25 14:35:20|6016.55|6016.05|6015.3|6014.8|6016.55|6016.05|6014.3|6013.8|1813
1732545330000|2024-11-25 14:35:30|6015.8|6015.3|6014.55|6014.05|6015.8|6015.3|6014.55|6014.05|1036
1732545340000|2024-11-25 14:35:40|6014.3|6013.8|6014.3|6013.8|6014.8|6014.3|6013.55|6013.05|898
1732545350000|2024-11-25 14:35:50|6014.55|6014.05|6013.55|6013.05|6015.05|6014.55|6013.55|6013.05|1069
1732545360000|2024-11-25 14:36:00|6013.8|6013.3|6014.8|6014.3|6014.8|6014.3|6013.05|6012.55|1000
1732545370000|2024-11-25 14:36:10|6014.92|6014.42|6015.05|6014.55|6015.55|6015.05|6014.55|6014.05|820
1732545380000|2024-11-25 14:36:20|6014.8|6014.3|6014.8|6014.3|6015.3|6014.8|6014.55|6014.05|620
1732545390000|2024-11-25 14:36:30|6014.3|6013.8|6015.55|6015.05|6015.55|6015.05|6014.3|6013.8|843
1732545400000|2024-11-25 14:36:40|6015.3|6014.8|6014.8|6014.3|6015.55|6015.05|6014.3|6013.8|857
1732545410000|2024-11-25 14:36:50|6015.05|6014.55|6013.8|6013.3|6015.05|6014.55|6013.05|6012.55|1016
1732545420000|2024-11-25 14:37:00|6013.55|6013.05|6014.05|6013.55|6014.05|6013.55|6013.42|6012.92|614
1732545430000|2024-11-25 14:37:10|6014.17|6013.67|6014.3|6013.8|6014.8|6014.3|6013.55|6013.05|733
1732545440000|2024-11-25 14:37:20|6014.17|6013.67|6014.3|6013.8|6015.05|6014.55|6013.92|6013.42|704
1732545450000|2024-11-25 14:37:30|6014.55|6014.05|6014.8|6014.3|6015.3|6014.8|6014.05|6013.55|925
1732545460000|2024-11-25 14:37:40|6015.05|6014.55|6015.8|6015.3|6015.8|6015.3|6014.55|6014.05|1098
1732545470000|2024-11-25 14:37:50|6016.05|6015.55|6017.55|6017.05|6018.05|6017.55|6016.05|6015.55|1520
1732545480000|2024-11-25 14:38:00|6017.8|6017.3|6015.8|6015.3|6017.8|6017.3|6015.8|6015.3|1048
1732545490000|2024-11-25 14:38:10|6016.05|6015.55|6015.8|6015.3|6016.05|6015.55|6015.3|6014.8|867
1732545500000|2024-11-25 14:38:20|6016.05|6015.55|6015.8|6015.3|6016.3|6015.8|6015.55|6015.05|989
1732545510000|2024-11-25 14:38:30|6016.05|6015.55|6016.05|6015.55|6016.3|6015.8|6015.8|6015.3|154
1732545520000|2024-11-25 14:38:40|6017.05|6016.55|6016.55|6016.05|6017.05|6016.55|6016.55|6016.05|858
1732545530000|2024-11-25 14:38:50|6017.05|6016.55|6017.05|6016.55|6017.8|6017.3|6016.55|6016.05|1401
1732545540000|2024-11-25 14:39:00|6016.8|6016.3|6017.3|6016.8|6017.55|6017.05|6016.55|6016.05|1018
1732545550000|2024-11-25 14:39:10|6017.05|6016.55|6016.8|6016.3|6017.3|6016.8|6016.55|6016.05|872
1732545560000|2024-11-25 14:39:20|6016.92|6016.42|6017.05|6016.55|6017.3|6016.8|6016.8|6016.3|913
1732545570000|2024-11-25 14:39:30|6017.17|6016.67|6017.55|6017.05|6017.8|6017.3|6017.05|6016.55|540
1732545580000|2024-11-25 14:39:40|6017.8|6017.3|6019.05|6018.55|6019.3|6018.8|6017.55|6017.05|2371
1732545590000|2024-11-25 14:39:50|6019.3|6018.8|6019.05|6018.55|6019.55|6019.05|6018.8|6018.3|1045
1732545600000|2024-11-25 14:40:00|6018.8|6018.3|6019.3|6018.8|6020.05|6019.55|6018.8|6018.3|2083
1732545610000|2024-11-25 14:40:10|6019.05|6018.55|6019.3|6018.8|6019.3|6018.8|6018.3|6017.8|845
1732545620000|2024-11-25 14:40:20|6019.05|6018.55|6018.3|6017.8|6019.05|6018.55|6018.05|6017.55|805
1732545630000|2024-11-25 14:40:30|6018.05|6017.55|6017.55|6017.05|6018.55|6018.05|6017.55|6017.05|1387
1732545640000|2024-11-25 14:40:40|6017.3|6016.8|6017.8|6017.3|6018.05|6017.55|6017.3|6016.8|789
1732545650000|2024-11-25 14:40:50|6017.92|6017.42|6016.3|6015.8|6018.05|6017.55|6016.05|6015.55|1673
1732545660000|2024-11-25 14:41:00|6016.05|6015.55|6017.55|6017.05|6017.8|6017.3|6015.8|6015.3|1571
1732545670000|2024-11-25 14:41:10|6017.8|6017.3|6017.8|6017.3|6018.05|6017.55|6017.05|6016.55|906
1732545680000|2024-11-25 14:41:20|6018.05|6017.55|6018.05|6017.55|6018.3|6017.8|6017.8|6017.3|803
1732545690000|2024-11-25 14:41:30|6018.3|6017.8|6019.55|6019.05|6019.55|6019.05|6018.3|6017.8|1202
1732545700000|2024-11-25 14:41:40|6019.8|6019.3|6020.05|6019.55|6020.05|6019.55|6019.3|6018.8|1262
1732545710000|2024-11-25 14:41:50|6019.8|6019.3|6019.3|6018.8|6020.05|6019.55|6019.3|6018.8|772
1732545720000|2024-11-25 14:42:00|6019.55|6019.05|6019.3|6018.8|6019.55|6019.05|6019.05|6018.55|891
1732545730000|2024-11-25 14:42:10|6019.05|6018.55|6019.05|6018.55|6019.3|6018.8|6018.3|6017.8|1038
1732545740000|2024-11-25 14:42:20|6019.3|6018.8|6019.8|6019.3|6019.8|6019.3|6019.3|6018.8|436
1732545750000|2024-11-25 14:42:30|6019.55|6019.05|6020.3|6019.8|6020.8|6020.3|6019.55|6019.05|2238
1732545760000|2024-11-25 14:42:40|6019.8|6019.3|6019.3|6018.8|6019.8|6019.3|6019.3|6018.8|731
1732545770000|2024-11-25 14:42:50|6019.55|6019.05|6020.05|6019.55|6020.05|6019.55|6019.55|6019.05|401
1732545780000|2024-11-25 14:43:00|6020.3|6019.8|6018.8|6018.3|6020.55|6020.05|6018.8|6018.3|1161
1732545790000|2024-11-25 14:43:10|6018.55|6018.05|6018.55|6018.05|6019.3|6018.8|6018.3|6017.8|653
1732545800000|2024-11-25 14:43:20|6018.8|6018.3|6017.55|6017.05|6019.05|6018.55|6017.55|6017.05|817
1732545810000|2024-11-25 14:43:30|6017.3|6016.8|6016.8|6016.3|6017.55|6017.05|6016.3|6015.8|889
1732545820000|2024-11-25 14:43:40|6017.05|6016.55|6016.8|6016.3|6017.05|6016.55|6016.55|6016.05|701
1732545830000|2024-11-25 14:43:50|6016.55|6016.05|6017.55|6017.05|6017.55|6017.05|6015.8|6015.3|730
1732545840000|2024-11-25 14:44:00|6017.3|6016.8|6016.05|6015.55|6017.3|6016.8|6015.8|6015.3|947
1732545850000|2024-11-25 14:44:10|6016.17|6015.67|6015.8|6015.3|6016.55|6016.05|6015.3|6014.8|838
1732545860000|2024-11-25 14:44:20|6015.55|6015.05|6016.3|6015.8|6016.3|6015.8|6015.55|6015.05|1007
1732545870000|2024-11-25 14:44:30|6016.8|6016.3|6017.05|6016.55|6017.3|6016.8|6016.8|6016.3|712
1732545880000|2024-11-25 14:44:40|6017.3|6016.8|6015.8|6015.3|6017.55|6017.05|6015.8|6015.3|779
1732545890000|2024-11-25 14:44:50|6016.05|6015.55|6017.55|6017.05|6017.55|6017.05|6015.8|6015.3|618
1732545900000|2024-11-25 14:45:00|6018.05|6017.55|6018.55|6018.05|6018.8|6018.3|6017.55|6017.05|1360
1732545910000|2024-11-25 14:45:10|6018.3|6017.8|6018.55|6018.05|6018.55|6018.05|6017.05|6016.55|1158
1732545920000|2024-11-25 14:45:20|6018.3|6017.8|6017.8|6017.3|6018.55|6018.05|6017.8|6017.3|433
1732545930000|2024-11-25 14:45:30|6018.05|6017.55|6017.55|6017.05|6018.3|6017.8|6017.3|6016.8|613
1732545940000|2024-11-25 14:45:40|6017.8|6017.3|6018.3|6017.8|6018.3|6017.8|6017.55|6017.05|641
1732545950000|2024-11-25 14:45:50|6018.17|6017.67|6019.55|6019.05|6019.8|6019.3|6018.05|6017.55|786
1732545960000|2024-11-25 14:46:00|6019.3|6018.8|6019.8|6019.3|6020.3|6019.8|6019.3|6018.8|1036
1732545970000|2024-11-25 14:46:10|6019.55|6019.05|6019.05|6018.55|6019.55|6019.05|6019.05|6018.55|539
1732545980000|2024-11-25 14:46:20|6019.3|6018.8|6018.3|6017.8|6019.55|6019.05|6018.3|6017.8|668
1732545990000|2024-11-25 14:46:30|6018.05|6017.55|6018.3|6017.8|6018.3|6017.8|6017.8|6017.3|661
1732546000000|2024-11-25 14:46:40|6018.05|6017.55|6016.05|6015.55|6018.05|6017.55|6015.8|6015.3|1216
1732546010000|2024-11-25 14:46:50|6016.3|6015.8|6015.8|6015.3|6016.3|6015.8|6015.55|6015.05|853
1732546020000|2024-11-25 14:47:00|6016.05|6015.55|6013.8|6013.3|6016.05|6015.55|6013.8|6013.3|2091
1732546030000|2024-11-25 14:47:10|6014.05|6013.55|6015.55|6015.05|6015.8|6015.3|6014.05|6013.55|1261
1732546040000|2024-11-25 14:47:20|6015.8|6015.3|6015.55|6015.05|6016.05|6015.55|6015.3|6014.8|863
1732546050000|2024-11-25 14:47:30|6015.3|6014.8|6016.05|6015.55|6016.3|6015.8|6015.05|6014.55|792
1732546060000|2024-11-25 14:47:40|6015.92|6015.42|6015.05|6014.55|6016.05|6015.55|6014.8|6014.3|747
1732546070000|2024-11-25 14:47:50|6015.3|6014.8|6015.05|6014.55|6015.55|6015.05|6015.05|6014.55|560
1732546080000|2024-11-25 14:48:00|6015.3|6014.8|6015.05|6014.55|6016.05|6015.55|6015.05|6014.55|1287
1732546090000|2024-11-25 14:48:10|6015.3|6014.8|6013.3|6012.8|6015.3|6014.8|6012.55|6012.05|1421
1732546100000|2024-11-25 14:48:20|6013.55|6013.05|6012.55|6012.05|6013.8|6013.3|6012.05|6011.55|1248
1732546110000|2024-11-25 14:48:30|6012.8|6012.3|6013.05|6012.55|6013.3|6012.8|6012.55|6012.05|1018
1732546120000|2024-11-25 14:48:40|6013.3|6012.8|6014.8|6014.3|6014.8|6014.3|6012.8|6012.3|720
1732546130000|2024-11-25 14:48:50|6014.55|6014.05|6014.3|6013.8|6014.55|6014.05|6013.05|6012.55|902
1732546140000|2024-11-25 14:49:00|6014.55|6014.05|6013.55|6013.05|6014.55|6014.05|6013.05|6012.55|1156
1732546150000|2024-11-25 14:49:10|6013.8|6013.3|6013.55|6013.05|6013.8|6013.3|6013.3|6012.8|627
1732546160000|2024-11-25 14:49:20|6013.8|6013.3|6014.05|6013.55|6014.05|6013.55|6013.3|6012.8|666
1732546170000|2024-11-25 14:49:30|6013.92|6013.42|6013.55|6013.05|6014.05|6013.55|6012.3|6011.8|1001
1732546180000|2024-11-25 14:49:40|6013.8|6013.3|6012.3|6011.8|6014.05|6013.55|6011.8|6011.3|1211
1732546190000|2024-11-25 14:49:50|6012.55|6012.05|6012.8|6012.3|6013.17|6012.67|6012.55|6012.05|457
1732546200000|2024-11-25 14:50:00|6013.3|6012.8|6013.05|6012.55|6013.55|6013.05|6011.3|6010.8|1844
1732546210000|2024-11-25 14:50:10|6013.17|6012.67|6013.55|6013.05|6013.55|6013.05|6012.55|6012.05|880
1732546220000|2024-11-25 14:50:20|6013.3|6012.8|6013.05|6012.55|6013.42|6012.92|6012.55|6012.05|538
1732546230000|2024-11-25 14:50:30|6012.8|6012.3|6013.3|6012.8|6013.55|6013.05|6012.8|6012.3|756
1732546240000|2024-11-25 14:50:40|6013.05|6012.55|6012.55|6012.05|6013.3|6012.8|6012.3|6011.8|742
1732546250000|2024-11-25 14:50:50|6012.42|6011.92|6011.05|6010.55|6012.42|6011.92|6011.05|6010.55|916
1732546260000|2024-11-25 14:51:00|6011.3|6010.8|6011.55|6011.05|6012.05|6011.55|6011.05|6010.55|744
1732546270000|2024-11-25 14:51:10|6011.8|6011.3|6011.55|6011.05|6011.8|6011.3|6010.55|6010.05|1257
1732546280000|2024-11-25 14:51:20|6011.3|6010.8|6011.8|6011.3|6011.8|6011.3|6010.8|6010.3|934
1732546290000|2024-11-25 14:51:30|6011.55|6011.05|6010.3|6009.8|6011.8|6011.3|6010.3|6009.8|665
1732546300000|2024-11-25 14:51:40|6009.3|6008.8|6005.55|6005.05|6009.8|6009.3|6004.55|6004.05|4248
1732546310000|2024-11-25 14:51:50|6005.8|6005.3|6005.67|6005.17|6005.92|6005.42|6004.8|6004.3|1422
1732546320000|2024-11-25 14:52:00|6005.3|6004.8|6004.3|6003.8|6005.3|6004.8|6004.05|6003.55|2476
1732546330000|2024-11-25 14:52:10|6004.05|6003.55|6003.8|6003.3|6005.55|6005.05|6003.55|6003.05|2270
1732546340000|2024-11-25 14:52:20|6004.05|6003.55|6001.55|6001.05|6004.05|6003.55|6000.55|6000.05|2969
1732546350000|2024-11-25 14:52:30|6001.8|6001.3|6002.3|6001.8|6002.3|6001.8|6000.8|6000.3|2098
1732546360000|2024-11-25 14:52:40|6002.55|6002.05|6005.05|6004.55|6005.3|6004.8|6002.05|6001.55|1884
1732546370000|2024-11-25 14:52:50|6004.8|6004.3|6007.05|6006.55|6007.3|6006.8|6004.55|6004.05|1838
1732546380000|2024-11-25 14:53:00|6007.3|6006.8|6006.55|6006.05|6007.55|6007.05|6005.3|6004.8|2210
1732546390000|2024-11-25 14:53:10|6006.3|6005.8|6004.55|6004.05|6006.55|6006.05|6004.3|6003.8|1425
1732546400000|2024-11-25 14:53:20|6004.8|6004.3|6004.05|6003.55|6005.55|6005.05|6004.05|6003.55|1273
1732546410000|2024-11-25 14:53:30|6003.92|6003.42|6001.8|6001.3|6004.05|6003.55|6001.8|6001.3|1908
1732546420000|2024-11-25 14:53:40|6001.55|6001.05|6000.55|6000.05|6001.8|6001.3|6000.55|6000.05|1872
1732546430000|2024-11-25 14:53:50|5999.8|5999.3|6000.8|6000.3|6001.55|6001.05|5999.55|5999.05|2701
1732546440000|2024-11-25 14:54:00|6000.3|5999.8|6001.3|6000.8|6001.3|6000.8|5999.3|5998.8|2788
1732546450000|2024-11-25 14:54:10|6001.05|6000.55|6002.3|6001.8|6002.3|6001.8|5999.05|5998.55|2221
1732546460000|2024-11-25 14:54:20|6002.17|6001.67|6002.55|6002.05|6002.8|6002.3|6001.55|6001.05|1891
1732546470000|2024-11-25 14:54:30|6002.3|6001.8|6001.05|6000.55|6002.55|6002.05|6000.55|6000.05|1726
1732546480000|2024-11-25 14:54:40|6000.8|6000.3|6001.05|6000.55|6001.55|6001.05|5999.8|5999.3|2334
1732546490000|2024-11-25 14:54:50|6001.3|6000.8|6002.3|6001.8|6002.3|6001.8|6000.3|5999.8|1301
1732546500000|2024-11-25 14:55:00|6002.05|6001.55|6001.3|6000.8|6002.8|6002.3|6000.8|6000.3|2106
1732546510000|2024-11-25 14:55:10|6001.05|6000.55|6001.3|6000.8|6002.3|6001.8|6000.55|6000.05|1870
1732546520000|2024-11-25 14:55:20|6001.55|6001.05|6001.8|6001.3|6002.3|6001.8|6001.3|6000.8|1238
1732546530000|2024-11-25 14:55:30|6001.55|6001.05|6001.42|6000.92|6002.05|6001.55|6001.3|6000.8|775
1732546540000|2024-11-25 14:55:40|6001.55|6001.05|6002.05|6001.55|6002.55|6002.05|6001.3|6000.8|1577
1732546550000|2024-11-25 14:55:50|6001.8|6001.3|6002.05|6001.55|6003.3|6002.8|6001.55|6001.05|1866
1732546560000|2024-11-25 14:56:00|6001.8|6001.3|6003.05|6002.55|6003.8|6003.3|6001.55|6001.05|1499
1732546570000|2024-11-25 14:56:10|6003.3|6002.8|6004.55|6004.05|6004.92|6004.42|6003.05|6002.55|1638
1732546580000|2024-11-25 14:56:20|6004.3|6003.8|6005.55|6005.05|6005.8|6005.3|6004.3|6003.8|1022
1732546590000|2024-11-25 14:56:30|6005.8|6005.3|6005.8|6005.3|6006.3|6005.8|6004.55|6004.05|1748
1732546600000|2024-11-25 14:56:40|6005.55|6005.05|6005.05|6004.55|6006.05|6005.55|6004.3|6003.8|943
1732546610000|2024-11-25 14:56:50|6004.8|6004.3|6005.3|6004.8|6005.8|6005.3|6004.55|6004.05|674
1732546620000|2024-11-25 14:57:00|6004.8|6004.3|6004.8|6004.3|6005.55|6005.05|6004.55|6004.05|1263
1732546630000|2024-11-25 14:57:10|6005.05|6004.55|6003.55|6003.05|6005.8|6005.3|6003.55|6003.05|1150
1732546640000|2024-11-25 14:57:20|6003.3|6002.8|6004.3|6003.8|6004.3|6003.8|6002.8|6002.3|918
1732546650000|2024-11-25 14:57:30|6004.55|6004.05|6005.05|6004.55|6005.05|6004.55|6004.05|6003.55|755
1732546660000|2024-11-25 14:57:40|6005.3|6004.8|6005.67|6005.17|6005.8|6005.3|6005.05|6004.55|743
1732546670000|2024-11-25 14:57:50|6005.55|6005.05|6005.8|6005.3|6006.05|6005.55|6005.05|6004.55|784
1732546680000|2024-11-25 14:58:00|6005.55|6005.05|6006.05|6005.55|6006.8|6006.3|6005.05|6004.55|1126
1732546690000|2024-11-25 14:58:10|6005.8|6005.3|6007.05|6006.55|6007.55|6007.05|6005.8|6005.3|1203
1732546700000|2024-11-25 14:58:20|6006.8|6006.3|6005.8|6005.3|6007.3|6006.8|6005.8|6005.3|1043
1732546710000|2024-11-25 14:58:30|6005.55|6005.05|6005.8|6005.3|6006.05|6005.55|6005.3|6004.8|768
1732546720000|2024-11-25 14:58:40|6005.92|6005.42|6006.8|6006.3|6006.8|6006.3|6005.8|6005.3|736
1732546730000|2024-11-25 14:58:50|6006.92|6006.42|6006.3|6005.8|6006.92|6006.42|6006.05|6005.55|646
1732546740000|2024-11-25 14:59:00|6006.05|6005.55|6005.05|6004.55|6006.55|6006.05|6004.8|6004.3|1122
1732546750000|2024-11-25 14:59:10|6005.3|6004.8|6005.05|6004.55|6005.55|6005.05|6004.8|6004.3|534
1732546760000|2024-11-25 14:59:20|6004.92|6004.42|6004.55|6004.05|6005.3|6004.8|6004.3|6003.8|971
1732546770000|2024-11-25 14:59:30|6004.3|6003.8|6004.3|6003.8|6005.3|6004.8|6004.3|6003.8|655
1732546780000|2024-11-25 14:59:40|6004.05|6003.55|6003.8|6003.3|6004.3|6003.8|6003.05|6002.55|801
1732546790000|2024-11-25 14:59:50|6003.55|6003.05|6004.8|6004.3|6004.8|6004.3|6003.05|6002.55|1043
1732546800000|2024-11-25 15:00:00|6004.3|6003.8|6000.55|6000.05|6004.3|6003.8|6000.05|5999.55|3546
1732546810000|2024-11-25 15:00:10|6000.8|6000.3|6001.3|6000.8|6001.8|6001.3|5999.8|5999.3|2232
1732546820000|2024-11-25 15:00:20|6001.05|6000.55|6000.55|6000.05|6002.05|6001.55|6000.3|5999.8|1564
1732546830000|2024-11-25 15:00:30|6000.8|6000.3|6000.8|6000.3|6001.05|6000.55|6000.05|5999.55|960
1732546840000|2024-11-25 15:00:40|6000.55|6000.05|6002.05|6001.55|6002.05|6001.55|6000.55|6000.05|937
1732546850000|2024-11-25 15:00:50|6002.17|6001.67|6001.55|6001.05|6002.17|6001.67|6001.05|6000.55|1131
1732546860000|2024-11-25 15:01:00|6001.3|6000.8|6002.8|6002.3|6002.8|6002.3|6001.05|6000.55|955
1732546870000|2024-11-25 15:01:10|6002.55|6002.05|5998.8|5998.3|6002.55|6002.05|5998.8|5998.3|2087
1732546880000|2024-11-25 15:01:20|5999.3|5998.8|5998.3|5997.8|5999.3|5998.8|5998.05|5997.55|2862
1732546890000|2024-11-25 15:01:30|5998.55|5998.05|5997.8|5997.3|5999.3|5998.8|5997.8|5997.3|1342
1732546900000|2024-11-25 15:01:40|5998.05|5997.55|5999.05|5998.55|5999.3|5998.8|5996.8|5996.3|1942
1732546910000|2024-11-25 15:01:50|5999.3|5998.8|6000.05|5999.55|6000.05|5999.55|5998.8|5998.3|946
1732546920000|2024-11-25 15:02:00|6000.3|5999.8|5998.05|5997.55|6000.3|5999.8|5997.8|5997.3|1158
1732546930000|2024-11-25 15:02:10|5998.3|5997.8|5999.05|5998.55|5999.3|5998.8|5997.8|5997.3|932
1732546940000|2024-11-25 15:02:20|5999.3|5998.8|5999.05|5998.55|5999.3|5998.8|5998.8|5998.3|749
1732546950000|2024-11-25 15:02:30|5998.8|5998.3|5998.55|5998.05|5999.05|5998.55|5998.3|5997.8|722
1732546960000|2024-11-25 15:02:40|5998.3|5997.8|5999.3|5998.8|5999.55|5999.05|5998.05|5997.55|757
1732546970000|2024-11-25 15:02:50|5999.55|5999.05|5999.3|5998.8|5999.55|5999.05|5999.3|5998.8|541
1732546980000|2024-11-25 15:03:00|5999.8|5999.3|5999.55|5999.05|6000.17|5999.67|5999.3|5998.8|1446
1732546990000|2024-11-25 15:03:10|5999.8|5999.3|6000.05|5999.55|6000.05|5999.55|5998.55|5998.05|1012
1732547000000|2024-11-25 15:03:20|6000.17|5999.67|6000.05|5999.55|6000.8|6000.3|5999.8|5999.3|1065
1732547010000|2024-11-25 15:03:30|6000.3|5999.8|5999.05|5998.55|6000.55|6000.05|5999.05|5998.55|794
1732547020000|2024-11-25 15:03:40|5999.3|5998.8|5998.8|5998.3|5999.55|5999.05|5998.55|5998.05|1114
1732547030000|2024-11-25 15:03:50|5998.55|5998.05|5998.8|5998.3|5999.3|5998.8|5998.55|5998.05|885
1732547040000|2024-11-25 15:04:00|5999.3|5998.8|5999.8|5999.3|6000.3|5999.8|5999.05|5998.55|1497
1732547050000|2024-11-25 15:04:10|5999.67|5999.17|5999.05|5998.55|6000.92|6000.42|5998.8|5998.3|1003
1732547060000|2024-11-25 15:04:20|5999.3|5998.8|5999.8|5999.3|6000.3|5999.8|5999.05|5998.55|620
1732547070000|2024-11-25 15:04:30|6000.05|5999.55|6000.8|6000.3|6000.8|6000.3|5999.8|5999.3|565
1732547080000|2024-11-25 15:04:40|6000.3|5999.8|6001.05|6000.55|6001.3|6000.8|6000.3|5999.8|846
1732547090000|2024-11-25 15:04:50|6001.3|6000.8|6001.55|6001.05|6001.8|6001.3|6001.05|6000.55|1167
1732547100000|2024-11-25 15:05:00|6001.3|6000.8|6000.3|5999.8|6001.3|6000.8|6000.3|5999.8|1034
1732547110000|2024-11-25 15:05:10|6000.55|6000.05|6001.05|6000.55|6001.55|6001.05|6000.55|6000.05|931
1732547120000|2024-11-25 15:05:20|6001.3|6000.8|6001.42|6000.92|6001.8|6001.3|6001.05|6000.55|506
1732547130000|2024-11-25 15:05:30|6001.3|6000.8|6001.3|6000.8|6001.8|6001.3|6000.8|6000.3|601
1732547140000|2024-11-25 15:05:40|6001.55|6001.05|6001.55|6001.05|6002.3|6001.8|6001.3|6000.8|886
1732547150000|2024-11-25 15:05:50|6001.3|6000.8|6001.05|6000.55|6001.3|6000.8|6000.55|6000.05|598
1732547160000|2024-11-25 15:06:00|6001.3|6000.8|6001.05|6000.55|6001.3|6000.8|6000.8|6000.3|795
1732547170000|2024-11-25 15:06:10|6000.8|6000.3|6001.8|6001.3|6001.8|6001.3|6000.8|6000.3|666
1732547180000|2024-11-25 15:06:20|6001.55|6001.05|6000.3|5999.8|6001.8|6001.3|6000.3|5999.8|763
1732547190000|2024-11-25 15:06:30|6000.55|6000.05|6001.3|6000.8|6001.3|6000.8|6000.3|5999.8|688
1732547200000|2024-11-25 15:06:40|6001.17|6000.67|6002.05|6001.55|6002.3|6001.8|6001.05|6000.55|518
1732547210000|2024-11-25 15:06:50|6002.3|6001.8|6002.8|6002.3|6002.8|6002.3|6002.3|6001.8|438
1732547220000|2024-11-25 15:07:00|6003.55|6003.05|6003.8|6003.3|6004.05|6003.55|6003.55|6003.05|1480
1732547230000|2024-11-25 15:07:10|6003.55|6003.05|6004.3|6003.8|6005.05|6004.55|6003.55|6003.05|996
1732547240000|2024-11-25 15:07:20|6004.17|6003.67|6004.3|6003.8|6004.3|6003.8|6003.55|6003.05|804
1732547250000|2024-11-25 15:07:30|6004.55|6004.05|6004.55|6004.05|6005.05|6004.55|6004.55|6004.05|428
1732547260000|2024-11-25 15:07:40|6004.3|6003.8|6004.17|6003.67|6004.55|6004.05|6003.8|6003.3|641
1732547270000|2024-11-25 15:07:50|6004.3|6003.8|6003.3|6002.8|6004.55|6004.05|6003.3|6002.8|740
1732547280000|2024-11-25 15:08:00|6003.05|6002.55|6002.8|6002.3|6003.05|6002.55|6002.3|6001.8|686
1732547290000|2024-11-25 15:08:10|6003.05|6002.55|6003.3|6002.8|6003.55|6003.05|6003.05|6002.55|554
1732547300000|2024-11-25 15:08:20|6003.42|6002.92|6003.55|6003.05|6003.8|6003.3|6003.05|6002.55|631
1732547310000|2024-11-25 15:08:30|6003.3|6002.8|6003.05|6002.55|6003.55|6003.05|6003.05|6002.55|631
1732547320000|2024-11-25 15:08:40|6003.17|6002.67|6003.92|6003.42|6004.3|6003.8|6003.17|6002.67|756
1732547330000|2024-11-25 15:08:50|6004.05|6003.55|6004.55|6004.05|6005.05|6004.55|6004.05|6003.55|568
1732547340000|2024-11-25 15:09:00|6004.3|6003.8|6004.3|6003.8|6004.55|6004.05|6003.3|6002.8|701
1732547350000|2024-11-25 15:09:10|6004.55|6004.05|6004.42|6003.92|6004.55|6004.05|6003.55|6003.05|575
1732547360000|2024-11-25 15:09:20|6004.55|6004.05|6003.3|6002.8|6004.55|6004.05|6003.3|6002.8|638
1732547370000|2024-11-25 15:09:30|6003.55|6003.05|6001.3|6000.8|6003.55|6003.05|6000.05|5999.55|2022
1732547380000|2024-11-25 15:09:40|6001.55|6001.05|5999.3|5998.8|6001.55|6001.05|5999.05|5998.55|1123
1732547390000|2024-11-25 15:09:50|5999.55|5999.05|5999.8|5999.3|6000.05|5999.55|5998.55|5998.05|1197
1732547400000|2024-11-25 15:10:00|5999.55|5999.05|5998.05|5997.55|5999.55|5999.05|5998.05|5997.55|1320
1732547410000|2024-11-25 15:10:10|5998.3|5997.8|5999.05|5998.55|5999.3|5998.8|5998.05|5997.55|958
1732547420000|2024-11-25 15:10:20|5999.3|5998.8|5998.05|5997.55|5999.3|5998.8|5997.05|5996.55|1080
1732547430000|2024-11-25 15:10:30|5997.8|5997.3|5995.55|5995.05|5997.8|5997.3|5994.05|5993.55|4136
1732547440000|2024-11-25 15:10:40|5995.8|5995.3|5995.8|5995.3|5996.55|5996.05|5994.8|5994.3|1443
1732547450000|2024-11-25 15:10:50|5995.55|5995.05|5997.3|5996.8|5997.3|5996.8|5995.3|5994.8|926
1732547460000|2024-11-25 15:11:00|5997.05|5996.55|5994.8|5994.3|5997.3|5996.8|5994.3|5993.8|1026
1732547470000|2024-11-25 15:11:10|5994.55|5994.05|5992.05|5991.55|5995.55|5995.05|5992.05|5991.55|3927
1732547480000|2024-11-25 15:11:20|5991.8|5991.3|5992.3|5991.8|5993.05|5992.55|5991.8|5991.3|2632
1732547490000|2024-11-25 15:11:30|5992.05|5991.55|5992.55|5992.05|5993.05|5992.55|5991.8|5991.3|1535
1732547500000|2024-11-25 15:11:40|5992.3|5991.8|5992.05|5991.55|5993.05|5992.55|5991.8|5991.3|1070
1732547510000|2024-11-25 15:11:50|5991.8|5991.3|5992.55|5992.05|5992.55|5992.05|5991.55|5991.05|1459
1732547520000|2024-11-25 15:12:00|5992.8|5992.3|5990.55|5990.05|5992.8|5992.3|5990.55|5990.05|1585
1732547530000|2024-11-25 15:12:10|5990.67|5990.17|5991.05|5990.55|5992.05|5991.55|5990.67|5990.17|1218
1732547540000|2024-11-25 15:12:20|5991.3|5990.8|5990.8|5990.3|5991.8|5991.3|5990.05|5989.55|1327
1732547550000|2024-11-25 15:12:30|5990.55|5990.05|5988.55|5988.05|5991.55|5991.05|5988.3|5987.8|1628
1732547560000|2024-11-25 15:12:40|5988.3|5987.8|5987.55|5987.05|5989.3|5988.8|5987.55|5987.05|1612
1732547570000|2024-11-25 15:12:50|5987.8|5987.3|5990.8|5990.3|5990.8|5990.3|5987.55|5987.05|1325
1732547580000|2024-11-25 15:13:00|5991.05|5990.55|5989.55|5989.05|5991.05|5990.55|5989.05|5988.55|1695
1732547590000|2024-11-25 15:13:10|5989.3|5988.8|5988.8|5988.3|5989.3|5988.8|5988.3|5987.8|1074
1732547600000|2024-11-25 15:13:20|5988.67|5988.17|5989.05|5988.55|5989.55|5989.05|5988.3|5987.8|849
1732547610000|2024-11-25 15:13:30|5988.8|5988.3|5988.3|5987.8|5989.05|5988.55|5988.05|5987.55|885
1732547620000|2024-11-25 15:13:40|5988.05|5987.55|5988.3|5987.8|5988.3|5987.8|5987.3|5986.8|1134
1732547630000|2024-11-25 15:13:50|5988.05|5987.55|5987.67|5987.17|5988.55|5988.05|5987.55|5987.05|615
1732547640000|2024-11-25 15:14:00|5987.55|5987.05|5991.3|5990.8|5991.3|5990.8|5987.55|5987.05|1464
1732547650000|2024-11-25 15:14:10|5991.55|5991.05|5992.8|5992.3|5993.05|5992.55|5991.3|5990.8|2253
1732547660000|2024-11-25 15:14:20|5993.05|5992.55|5994.3|5993.8|5994.3|5993.8|5992.05|5991.55|1756
1732547670000|2024-11-25 15:14:30|5994.05|5993.55|5993.3|5992.8|5994.3|5993.8|5993.05|5992.55|1384
1732547680000|2024-11-25 15:14:40|5993.17|5992.67|5993.05|5992.55|5994.05|5993.55|5993.05|5992.55|887
1732547690000|2024-11-25 15:14:50|5992.8|5992.3|5992.05|5991.55|5993.05|5992.55|5992.05|5991.55|774
1732547700000|2024-11-25 15:15:00|5991.55|5991.05|5992.05|5991.55|5992.55|5992.05|5991.3|5990.8|1354
1732547710000|2024-11-25 15:15:10|5992.3|5991.8|5993.8|5993.3|5993.8|5993.3|5992.05|5991.55|1243
1732547720000|2024-11-25 15:15:20|5994.05|5993.55|5994.05|5993.55|5994.3|5993.8|5993.55|5993.05|1131
1732547730000|2024-11-25 15:15:30|5993.8|5993.3|5993.05|5992.55|5994.3|5993.8|5992.3|5991.8|1184
1732547740000|2024-11-25 15:15:40|5992.8|5992.3|5994.55|5994.05|5994.55|5994.05|5992.8|5992.3|748
1732547750000|2024-11-25 15:15:50|5994.8|5994.3|5993.8|5993.3|5995.3|5994.8|5993.8|5993.3|1193
1732547760000|2024-11-25 15:16:00|5994.05|5993.55|5996.8|5996.3|5996.8|5996.3|5994.05|5993.55|1755
1732547770000|2024-11-25 15:16:10|5996.55|5996.05|5996.05|5995.55|5996.8|5996.3|5995.8|5995.3|1044
1732547780000|2024-11-25 15:16:20|5996.55|5996.05|5997.55|5997.05|5997.55|5997.05|5996.55|5996.05|788
1732547790000|2024-11-25 15:16:30|5997.8|5997.3|5998.3|5997.8|5998.55|5998.05|5997.3|5996.8|1150
1732547800000|2024-11-25 15:16:40|5998.55|5998.05|5997.8|5997.3|5998.55|5998.05|5997.55|5997.05|959
1732547810000|2024-11-25 15:16:50|5998.05|5997.55|5998.8|5998.3|5999.05|5998.55|5997.05|5996.55|1258
1732547820000|2024-11-25 15:17:00|5999.05|5998.55|5997.8|5997.3|5999.3|5998.8|5997.55|5997.05|1129
1732547830000|2024-11-25 15:17:10|5997.55|5997.05|5997.55|5997.05|5997.55|5997.05|5996.55|5996.05|871
1732547840000|2024-11-25 15:17:20|5997.3|5996.8|5997.3|5996.8|5997.55|5997.05|5996.8|5996.3|612
1732547850000|2024-11-25 15:17:30|5997.17|5996.67|5996.67|5996.17|5997.55|5997.05|5996.55|5996.05|587
1732547860000|2024-11-25 15:17:40|5997.05|5996.55|5996.8|5996.3|5997.05|5996.55|5996.05|5995.55|741
1732547870000|2024-11-25 15:17:50|5996.92|5996.42|5997.05|5996.55|5997.55|5997.05|5996.55|5996.05|450
1732547880000|2024-11-25 15:18:00|5997.3|5996.8|5995.05|5994.55|5997.3|5996.8|5995.05|5994.55|1150
1732547890000|2024-11-25 15:18:10|5994.8|5994.3|5995.8|5995.3|5996.3|5995.8|5994.8|5994.3|953
1732547900000|2024-11-25 15:18:20|5995.92|5995.42|5995.05|5994.55|5995.92|5995.42|5994.55|5994.05|444
1732547910000|2024-11-25 15:18:30|5995.3|5994.8|5994.8|5994.3|5995.3|5994.8|5994.05|5993.55|746
1732547920000|2024-11-25 15:18:40|5995.05|5994.55|5996.92|5996.42|5997.3|5996.8|5995.05|5994.55|729
1732547930000|2024-11-25 15:18:50|5997.05|5996.55|5996.8|5996.3|5997.05|5996.55|5996.55|5996.05|605
1732547940000|2024-11-25 15:19:00|5997.05|5996.55|5995.8|5995.3|5997.05|5996.55|5995.3|5994.8|785
1732547950000|2024-11-25 15:19:10|5995.55|5995.05|5996.55|5996.05|5996.55|5996.05|5995.3|5994.8|684
1732547960000|2024-11-25 15:19:20|5996.3|5995.8|5995.3|5994.8|5996.3|5995.8|5995.3|5994.8|422
1732547970000|2024-11-25 15:19:30|5995.05|5994.55|5994.3|5993.8|5995.05|5994.55|5994.17|5993.67|445
1732547980000|2024-11-25 15:19:40|5994.55|5994.05|5993.05|5992.55|5994.55|5994.05|5992.8|5992.3|723
1732547990000|2024-11-25 15:19:50|5993.3|5992.8|5994.05|5993.55|5994.05|5993.55|5992.92|5992.42|679
1732548000000|2024-11-25 15:20:00|5994.3|5993.8|5993.8|5993.3|5994.3|5993.8|5993.3|5992.8|932
1732548010000|2024-11-25 15:20:10|5993.55|5993.05|5993.8|5993.3|5994.55|5994.05|5993.3|5992.8|694
1732548020000|2024-11-25 15:20:20|5994.05|5993.55|5994.8|5994.3|5994.92|5994.42|5993.55|5993.05|622
1732548030000|2024-11-25 15:20:30|5994.92|5994.42|5994.55|5994.05|5995.55|5995.05|5994.3|5993.8|579
1732548040000|2024-11-25 15:20:40|5994.8|5994.3|5994.3|5993.8|5995.05|5994.55|5994.05|5993.55|428
1732548050000|2024-11-25 15:20:50|5994.42|5993.92|5995.8|5995.3|5996.05|5995.55|5994.3|5993.8|662
1732548060000|2024-11-25 15:21:00|5995.92|5995.42|5995.3|5994.8|5996.67|5996.17|5995.05|5994.55|934
1732548070000|2024-11-25 15:21:10|5995.05|5994.55|5996.05|5995.55|5996.05|5995.55|5994.8|5994.3|501
1732548080000|2024-11-25 15:21:20|5995.8|5995.3|5996.8|5996.3|5996.92|5996.42|5995.8|5995.3|460
1732548090000|2024-11-25 15:21:30|5996.55|5996.05|5997.05|5996.55|5997.05|5996.55|5996.3|5995.8|436
1732548100000|2024-11-25 15:21:40|5996.8|5996.3|5996.55|5996.05|5997.3|5996.8|5996.55|5996.05|685
1732548110000|2024-11-25 15:21:50|5996.67|5996.17|5997.3|5996.8|5997.3|5996.8|5996.55|5996.05|657
1732548120000|2024-11-25 15:22:00|5997.05|5996.55|5996.8|5996.3|5997.05|5996.55|5996.55|5996.05|688
1732548130000|2024-11-25 15:22:10|5997.05|5996.55|5997.05|5996.55|5997.3|5996.8|5996.55|5996.05|446
1732548140000|2024-11-25 15:22:20|5996.8|5996.3|5997.17|5996.67|5997.3|5996.8|5996.55|5996.05|558
1732548150000|2024-11-25 15:22:30|5997.05|5996.55|5996.8|5996.3|5997.05|5996.55|5996.55|5996.05|442
1732548160000|2024-11-25 15:22:40|5997.05|5996.55|5996.55|5996.05|5997.3|5996.8|5996.3|5995.8|575
1732548170000|2024-11-25 15:22:50|5996.8|5996.3|5995.55|5995.05|5996.8|5996.3|5994.8|5994.3|787
1732548180000|2024-11-25 15:23:00|5995.8|5995.3|5995.55|5995.05|5996.05|5995.55|5995.05|5994.55|837
1732548190000|2024-11-25 15:23:10|5995.3|5994.8|5995.05|5994.55|5995.3|5994.8|5994.3|5993.8|940
1732548200000|2024-11-25 15:23:20|5994.8|5994.3|5994.8|5994.3|5995.05|5994.55|5994.05|5993.55|588
1732548210000|2024-11-25 15:23:30|5995.05|5994.55|5994.55|5994.05|5995.05|5994.55|5994.3|5993.8|764
1732548220000|2024-11-25 15:23:40|5994.8|5994.3|5996.05|5995.55|5996.05|5995.55|5994.8|5994.3|440
1732548230000|2024-11-25 15:23:50|5995.8|5995.3|5996.55|5996.05|5996.55|5996.05|5995.8|5995.3|643
1732548240000|2024-11-25 15:24:00|5996.3|5995.8|5996.8|5996.3|5997.3|5996.8|5995.8|5995.3|1751
1732548250000|2024-11-25 15:24:10|5997.05|5996.55|5996.8|5996.3|5997.55|5997.05|5996.3|5995.8|974
1732548260000|2024-11-25 15:24:20|5996.67|5996.17|5995.3|5994.8|5996.8|5996.3|5995.05|5994.55|759
1732548270000|2024-11-25 15:24:30|5995.55|5995.05|5997.3|5996.8|5997.3|5996.8|5995.42|5994.92|603
1732548280000|2024-11-25 15:24:40|5997.55|5997.05|5997.05|5996.55|5997.55|5997.05|5996.8|5996.3|469
1732548290000|2024-11-25 15:24:50|5996.8|5996.3|5997.3|5996.8|5997.3|5996.8|5996.8|5996.3|827
1732548300000|2024-11-25 15:25:00|5997.42|5996.92|5997.42|5996.92|5997.42|5996.92|5996.8|5996.3|874
1732548310000|2024-11-25 15:25:10|5997.3|5996.8|5998.05|5997.55|5998.8|5998.3|5996.3|5995.8|2243
1732548320000|2024-11-25 15:25:20|5997.8|5997.3|5997.3|5996.8|5998.05|5997.55|5997.3|5996.8|811
1732548330000|2024-11-25 15:25:30|5997.42|5996.92|5997.3|5996.8|5997.55|5997.05|5996.8|5996.3|383
1732548340000|2024-11-25 15:25:40|5996.8|5996.3|5997.55|5997.05|5997.8|5997.3|5996.8|5996.3|503
1732548350000|2024-11-25 15:25:50|5997.3|5996.8|5997.05|5996.55|5997.55|5997.05|5996.8|5996.3|664
1732548360000|2024-11-25 15:26:00|5997.3|5996.8|5996.3|5995.8|5997.3|5996.8|5995.05|5994.55|1095
1732548370000|2024-11-25 15:26:10|5996.05|5995.55|5996.55|5996.05|5996.55|5996.05|5995.3|5994.8|467
1732548380000|2024-11-25 15:26:20|5996.3|5995.8|5996.3|5995.8|5996.8|5996.3|5995.8|5995.3|372
1732548390000|2024-11-25 15:26:30|5996.17|5995.67|5997.3|5996.8|5997.8|5997.3|5995.8|5995.3|466
1732548400000|2024-11-25 15:26:40|5997.55|5997.05|5996.55|5996.05|5997.55|5997.05|5996.05|5995.55|515
1732548410000|2024-11-25 15:26:50|5996.3|5995.8|5996.3|5995.8|5996.55|5996.05|5995.8|5995.3|435
1732548420000|2024-11-25 15:27:00|5996.05|5995.55|5996.8|5996.3|5997.3|5996.8|5996.05|5995.55|810
1732548430000|2024-11-25 15:27:10|5997.05|5996.55|5998.05|5997.55|5998.05|5997.55|5997.05|5996.55|623
1732548440000|2024-11-25 15:27:20|5998.3|5997.8|5998.8|5998.3|5998.8|5998.3|5998.05|5997.55|388
1732548450000|2024-11-25 15:27:30|5999.05|5998.55|5998.55|5998.05|5999.05|5998.55|5998.05|5997.55|466
1732548460000|2024-11-25 15:27:40|5998.8|5998.3|5999.05|5998.55|5999.3|5998.8|5998.55|5998.05|541
1732548470000|2024-11-25 15:27:50|5999.3|5998.8|6000.05|5999.55|6000.55|6000.05|5999.05|5998.55|1303
1732548480000|2024-11-25 15:28:00|6000.3|5999.8|6000.05|5999.55|6000.8|6000.3|5999.8|5999.3|1031
1732548490000|2024-11-25 15:28:10|6000.3|5999.8|6000.8|6000.3|6000.8|6000.3|5999.3|5998.8|886
1732548500000|2024-11-25 15:28:20|6001.05|6000.55|5998.8|5998.3|6001.05|6000.55|5998.8|5998.3|1087
1732548510000|2024-11-25 15:28:30|5999.3|5998.8|5999.55|5999.05|6000.05|5999.55|5999.05|5998.55|673
1732548520000|2024-11-25 15:28:40|5999.8|5999.3|5999.55|5999.05|5999.8|5999.3|5999.05|5998.55|417
1732548530000|2024-11-25 15:28:50|5999.3|5998.8|6000.05|5999.55|6000.3|5999.8|5999.05|5998.55|702
1732548540000|2024-11-25 15:29:00|6000.3|5999.8|6000.05|5999.55|6000.3|5999.8|5999.55|5999.05|876
1732548550000|2024-11-25 15:29:10|6000.3|5999.8|6000.8|6000.3|6001.05|6000.55|6000.3|5999.8|471
1732548560000|2024-11-25 15:29:20|6000.92|6000.42|6000.8|6000.3|6000.92|6000.42|6000.05|5999.55|553
1732548570000|2024-11-25 15:29:30|6000.92|6000.42|6001.05|6000.55|6001.3|6000.8|6000.55|6000.05|572
1732548580000|2024-11-25 15:29:40|6001.3|6000.8|6001.8|6001.3|6001.8|6001.3|6001.05|6000.55|716
1732548590000|2024-11-25 15:29:50|6002.05|6001.55|6003.05|6002.55|6003.3|6002.8|6001.8|6001.3|1088
1732548600000|2024-11-25 15:30:00|6002.3|6001.8|6002.8|6002.3|6002.8|6002.3|6001.8|6001.3|1235
1732548610000|2024-11-25 15:30:10|6003.05|6002.55|6002.8|6002.3|6003.55|6003.05|6002.55|6002.05|970
1732548620000|2024-11-25 15:30:20|6003.05|6002.55|6002.8|6002.3|6003.3|6002.8|6002.8|6002.3|661
1732548630000|2024-11-25 15:30:30|6003.05|6002.55|6003.05|6002.55|6003.05|6002.55|6002.8|6002.3|669
1732548640000|2024-11-25 15:30:40|6003.3|6002.8|6003.3|6002.8|6003.55|6003.05|6003.05|6002.55|676
1732548650000|2024-11-25 15:30:50|6003.42|6002.92|6004.3|6003.8|6004.55|6004.05|6003.42|6002.92|1796
1732548660000|2024-11-25 15:31:00|6004.05|6003.55|6003.05|6002.55|6004.05|6003.55|6003.05|6002.55|1402
1732548670000|2024-11-25 15:31:10|6003.3|6002.8|6001.8|6001.3|6003.3|6002.8|6001.8|6001.3|740
1732548680000|2024-11-25 15:31:20|6002.05|6001.55|6002.3|6001.8|6002.3|6001.8|6001.05|6000.55|974
1732548690000|2024-11-25 15:31:30|6002.55|6002.05|6002.8|6002.3|6003.3|6002.8|6002.55|6002.05|436
1732548700000|2024-11-25 15:31:40|6003.05|6002.55|6001.8|6001.3|6003.05|6002.55|6001.8|6001.3|644
1732548710000|2024-11-25 15:31:50|6001.92|6001.42|6002.55|6002.05|6002.55|6002.05|6001.8|6001.3|697
1732548720000|2024-11-25 15:32:00|6002.3|6001.8|5999.55|5999.05|6003.05|6002.55|5999.55|5999.05|1608
1732548730000|2024-11-25 15:32:10|5999.8|5999.3|5999.3|5998.8|6000.3|5999.8|5999.3|5998.8|950
1732548740000|2024-11-25 15:32:20|5999.05|5998.55|5998.8|5998.3|5999.3|5998.8|5998.55|5998.05|822
1732548750000|2024-11-25 15:32:30|5999.05|5998.55|5998.3|5997.8|5999.05|5998.55|5998.17|5997.67|574
1732548760000|2024-11-25 15:32:40|5998.05|5997.55|5997.55|5997.05|5998.55|5998.05|5997.55|5997.05|812
1732548770000|2024-11-25 15:32:50|5997.3|5996.8|5997.55|5997.05|5997.8|5997.3|5997.05|5996.55|995
1732548780000|2024-11-25 15:33:00|5997.8|5997.3|5996.3|5995.8|5998.42|5997.92|5996.3|5995.8|1029
1732548790000|2024-11-25 15:33:10|5996.55|5996.05|5995.42|5994.92|5996.55|5996.05|5994.8|5994.3|1468
1732548800000|2024-11-25 15:33:20|5995.55|5995.05|5994.3|5993.8|5995.8|5995.3|5993.8|5993.3|1015
1732548810000|2024-11-25 15:33:30|5994.05|5993.55|5990.55|5990.05|5994.05|5993.55|5990.05|5989.55|5257
1732548820000|2024-11-25 15:33:40|5991.05|5990.55|5992.55|5992.05|5992.8|5992.3|5990.8|5990.3|1700
1732548830000|2024-11-25 15:33:50|5992.8|5992.3|5993.55|5993.05|5993.8|5993.3|5992.8|5992.3|893
1732548840000|2024-11-25 15:34:00|5993.3|5992.8|5994.3|5993.8|5994.3|5993.8|5992.55|5992.05|1089
1732548850000|2024-11-25 15:34:10|5994.55|5994.05|5992.8|5992.3|5995.05|5994.55|5992.8|5992.3|1039
1732548860000|2024-11-25 15:34:20|5993.05|5992.55|5993.3|5992.8|5993.67|5993.17|5992.8|5992.3|584
1732548870000|2024-11-25 15:34:30|5993.42|5992.92|5993.3|5992.8|5994.55|5994.05|5993.3|5992.8|542
1732548880000|2024-11-25 15:34:40|5993.05|5992.55|5992.8|5992.3|5993.55|5993.05|5992.05|5991.55|776
1732548890000|2024-11-25 15:34:50|5992.55|5992.05|5992.55|5992.05|5993.05|5992.55|5992.05|5991.55|811
1732548900000|2024-11-25 15:35:00|5992.3|5991.8|5992.8|5992.3|5993.3|5992.8|5992.3|5991.8|1161
1732548910000|2024-11-25 15:35:10|5993.3|5992.8|5992.05|5991.55|5993.3|5992.8|5991.3|5990.8|1907
1732548920000|2024-11-25 15:35:20|5991.8|5991.3|5992.8|5992.3|5992.8|5992.3|5991.8|5991.3|599
1732548930000|2024-11-25 15:35:30|5993.05|5992.55|5992.67|5992.17|5993.8|5993.3|5992.55|5992.05|772
1732548940000|2024-11-25 15:35:40|5992.55|5992.05|5992.3|5991.8|5992.55|5992.05|5991.55|5991.05|687
1732548950000|2024-11-25 15:35:50|5992.05|5991.55|5993.3|5992.8|5993.3|5992.8|5991.8|5991.3|833
1732548960000|2024-11-25 15:36:00|5993.05|5992.55|5992.3|5991.8|5993.55|5993.05|5991.8|5991.3|1123
1732548970000|2024-11-25 15:36:10|5992.05|5991.55|5992.3|5991.8|5992.55|5992.05|5991.55|5991.05|764
1732548980000|2024-11-25 15:36:20|5992.17|5991.67|5993.42|5992.92|5993.55|5993.05|5992.05|5991.55|450
1732548990000|2024-11-25 15:36:30|5993.3|5992.8|5992.92|5992.42|5993.55|5993.05|5992.55|5992.05|463
1732549000000|2024-11-25 15:36:40|5993.05|5992.55|5992.05|5991.55|5993.3|5992.8|5992.05|5991.55|457
1732549010000|2024-11-25 15:36:50|5992.17|5991.67|5994.05|5993.55|5994.05|5993.55|5992.17|5991.67|675
1732549020000|2024-11-25 15:37:00|5993.92|5993.42|5995.05|5994.55|5995.42|5994.92|5993.8|5993.3|1637
1732549030000|2024-11-25 15:37:10|5994.8|5994.3|5995.3|5994.8|5995.8|5995.3|5994.8|5994.3|803
1732549040000|2024-11-25 15:37:20|5995.05|5994.55|5994.55|5994.05|5995.05|5994.55|5993.8|5993.3|753
1732549050000|2024-11-25 15:37:30|5994.8|5994.3|5995.05|5994.55|5995.55|5995.05|5994.55|5994.05|606
1732549060000|2024-11-25 15:37:40|5994.8|5994.3|5995.8|5995.3|5995.8|5995.3|5994.8|5994.3|616
1732549070000|2024-11-25 15:37:50|5996.05|5995.55|5994.55|5994.05|5996.3|5995.8|5994.55|5994.05|729
1732549080000|2024-11-25 15:38:00|5995.05|5994.55|5995.55|5995.05|5995.8|5995.3|5994.8|5994.3|538
1732549090000|2024-11-25 15:38:10|5995.8|5995.3|5995.92|5995.42|5996.05|5995.55|5995.55|5995.05|285
1732549100000|2024-11-25 15:38:20|5996.05|5995.55|5996.3|5995.8|5996.3|5995.8|5995.55|5995.05|347
1732549110000|2024-11-25 15:38:30|5996.05|5995.55|5996.3|5995.8|5996.8|5996.3|5995.92|5995.42|699
1732549120000|2024-11-25 15:38:40|5996.05|5995.55|5997.05|5996.55|5997.05|5996.55|5996.05|5995.55|718
1732549130000|2024-11-25 15:38:50|5997.3|5996.8|5997.3|5996.8|5997.55|5997.05|5997.05|5996.55|566
1732549140000|2024-11-25 15:39:00|5996.8|5996.3|5996.3|5995.8|5997.05|5996.55|5996.3|5995.8|778
1732549150000|2024-11-25 15:39:10|5996.05|5995.55|5996.55|5996.05|5996.8|5996.3|5995.8|5995.3|532
1732549160000|2024-11-25 15:39:20|5996.67|5996.17|5996.05|5995.55|5996.8|5996.3|5996.05|5995.55|287
1732549170000|2024-11-25 15:39:30|5995.8|5995.3|5995.55|5995.05|5996.05|5995.55|5995.55|5995.05|409
1732549180000|2024-11-25 15:39:40|5995.8|5995.3|5995.3|5994.8|5996.05|5995.55|5995.3|5994.8|420
1732549190000|2024-11-25 15:39:50|5995.55|5995.05|5994.55|5994.05|5995.55|5995.05|5994.05|5993.55|530
1732549200000|2024-11-25 15:40:00|5994.3|5993.8|5994.55|5994.05|5994.8|5994.3|5994.05|5993.55|739
1732549210000|2024-11-25 15:40:10|5994.8|5994.3|5995.05|5994.55|5995.3|5994.8|5994.3|5993.8|579
1732549220000|2024-11-25 15:40:20|5995.3|5994.8|5994.8|5994.3|5995.55|5995.05|5994.8|5994.3|507
1732549230000|2024-11-25 15:40:30|5994.55|5994.05|5994.8|5994.3|5995.55|5995.05|5994.05|5993.55|576
1732549240000|2024-11-25 15:40:40|5995.05|5994.55|5995.8|5995.3|5996.05|5995.55|5995.05|5994.55|433
1732549250000|2024-11-25 15:40:50|5995.55|5995.05|5996.05|5995.55|5996.05|5995.55|5995.55|5995.05|406
1732549260000|2024-11-25 15:41:00|5996.3|5995.8|5998.55|5998.05|5998.8|5998.3|5996.3|5995.8|1357
1732549270000|2024-11-25 15:41:10|5998.3|5997.8|5999.3|5998.8|5999.55|5999.05|5998.3|5997.8|741
1732549280000|2024-11-25 15:41:20|5999.05|5998.55|5999.3|5998.8|5999.3|5998.8|5998.8|5998.3|497
1732549290000|2024-11-25 15:41:30|5999.05|5998.55|5998.42|5997.92|5999.05|5998.55|5998.42|5997.92|411
1732549300000|2024-11-25 15:41:40|5998.55|5998.05|5998.8|5998.3|5998.8|5998.3|5998.55|5998.05|321
1732549310000|2024-11-25 15:41:50|5998.55|5998.05|5998.55|5998.05|5998.8|5998.3|5998.3|5997.8|347
1732549320000|2024-11-25 15:42:00|5998.3|5997.8|5997.17|5996.67|5998.3|5997.8|5996.8|5996.3|913
1732549330000|2024-11-25 15:42:10|5997.05|5996.55|5997.8|5997.3|5998.05|5997.55|5997.05|5996.55|376
1732549340000|2024-11-25 15:42:20|5998.3|5997.8|5998.05|5997.55|5998.3|5997.8|5997.8|5997.3|348
1732549350000|2024-11-25 15:42:30|5998.3|5997.8|5998.3|5997.8|5998.3|5997.8|5998.05|5997.55|233
1732549360000|2024-11-25 15:42:40|5998.42|5997.92|5998.92|5998.42|5998.92|5998.42|5998.3|5997.8|561
1732549370000|2024-11-25 15:42:50|5999.05|5998.55|5999.05|5998.55|5999.05|5998.55|5998.55|5998.05|343
1732549380000|2024-11-25 15:43:00|5999.3|5998.8|5998.55|5998.05|5999.55|5999.05|5998.55|5998.05|624
1732549390000|2024-11-25 15:43:10|5998.8|5998.3|5998.8|5998.3|5999.42|5998.92|5998.55|5998.05|612
1732549400000|2024-11-25 15:43:20|5998.55|5998.05|5998.8|5998.3|5998.8|5998.3|5998.55|5998.05|296
1732549410000|2024-11-25 15:43:30|5998.55|5998.05|5998.92|5998.42|5999.05|5998.55|5998.55|5998.05|363
1732549420000|2024-11-25 15:43:40|5999.05|5998.55|5998.8|5998.3|5999.05|5998.55|5998.55|5998.05|308
1732549430000|2024-11-25 15:43:50|5998.67|5998.17|5999.8|5999.3|5999.8|5999.3|5998.55|5998.05|600
1732549440000|2024-11-25 15:44:00|6000.05|5999.55|6000.55|6000.05|6000.8|6000.3|6000.05|5999.55|1192
1732549450000|2024-11-25 15:44:10|6000.8|6000.3|5999.92|5999.42|6000.8|6000.3|5999.8|5999.3|736
1732549460000|2024-11-25 15:44:20|6000.3|5999.8|6000.8|6000.3|6000.8|6000.3|6000.17|5999.67|523
1732549470000|2024-11-25 15:44:30|6000.92|6000.42|6000.3|5999.8|6001.55|6001.05|6000.05|5999.55|901
1732549480000|2024-11-25 15:44:40|6000.17|5999.67|6000.3|5999.8|6000.3|5999.8|5999.55|5999.05|580
1732549490000|2024-11-25 15:44:50|6000.8|6000.3|6000.8|6000.3|6000.8|6000.3|6000.3|5999.8|735
1732549500000|2024-11-25 15:45:00|6001.05|6000.55|5999.3|5998.8|6001.05|6000.55|5999.3|5998.8|742
1732549510000|2024-11-25 15:45:10|5998.8|5998.3|5998.3|5997.8|5999.05|5998.55|5998.3|5997.8|468
1732549520000|2024-11-25 15:45:20|5998.55|5998.05|5998.3|5997.8|5998.55|5998.05|5997.8|5997.3|937
1732549530000|2024-11-25 15:45:30|5998.55|5998.05|5998.3|5997.8|5998.55|5998.05|5998.05|5997.55|303
1732549540000|2024-11-25 15:45:40|5998.05|5997.55|5997.3|5996.8|5998.3|5997.8|5997.3|5996.8|474
1732549550000|2024-11-25 15:45:50|5997.55|5997.05|5995.8|5995.3|5997.55|5997.05|5995.8|5995.3|741
1732549560000|2024-11-25 15:46:00|5996.05|5995.55|5996.05|5995.55|5996.3|5995.8|5995.55|5995.05|804
1732549570000|2024-11-25 15:46:10|5995.8|5995.3|5996.55|5996.05|5996.8|5996.3|5995.8|5995.3|441
1732549580000|2024-11-25 15:46:20|5996.3|5995.8|5995.8|5995.3|5996.55|5996.05|5995.3|5994.8|442
1732549590000|2024-11-25 15:46:30|5995.55|5995.05|5995.05|5994.55|5996.3|5995.8|5995.05|5994.55|393
1732549600000|2024-11-25 15:46:40|5994.8|5994.3|5994.8|5994.3|5994.92|5994.42|5994.05|5993.55|641
1732549610000|2024-11-25 15:46:50|5995.05|5994.55|5995.8|5995.3|5996.05|5995.55|5994.8|5994.3|594
1732549620000|2024-11-25 15:47:00|5996.05|5995.55|5995.55|5995.05|5996.55|5996.05|5995.3|5994.8|416
1732549630000|2024-11-25 15:47:10|5995.67|5995.17|5996.3|5995.8|5996.55|5996.05|5995.67|5995.17|629
1732549640000|2024-11-25 15:47:20|5996.17|5995.67|5996.3|5995.8|5996.55|5996.05|5996.05|5995.55|289
1732549650000|2024-11-25 15:47:30|5996.55|5996.05|5997.3|5996.8|5997.3|5996.8|5996.3|5995.8|430
1732549660000|2024-11-25 15:47:40|5997.55|5997.05|5997.3|5996.8|5997.8|5997.3|5996.8|5996.3|524
1732549670000|2024-11-25 15:47:50|5997.05|5996.55|5996.55|5996.05|5997.05|5996.55|5996.55|5996.05|654
1732549680000|2024-11-25 15:48:00|5996.3|5995.8|5995.8|5995.3|5996.3|5995.8|5995.55|5995.05|486
1732549690000|2024-11-25 15:48:10|5995.55|5995.05|5996.8|5996.3|5996.8|5996.3|5995.55|5995.05|417
1732549700000|2024-11-25 15:48:20|5996.92|5996.42|5998.05|5997.55|5998.05|5997.55|5996.8|5996.3|415
1732549710000|2024-11-25 15:48:30|5998.3|5997.8|5998.05|5997.55|5998.55|5998.05|5997.8|5997.3|590
1732549720000|2024-11-25 15:48:40|5998.17|5997.67|5998.8|5998.3|5998.8|5998.3|5998.05|5997.55|210
1732549730000|2024-11-25 15:48:50|5998.92|5998.42|5998.05|5997.55|5999.05|5998.55|5998.05|5997.55|449
1732549740000|2024-11-25 15:49:00|5997.92|5997.42|5998.8|5998.3|5999.05|5998.55|5997.8|5997.3|379
1732549750000|2024-11-25 15:49:10|5999.05|5998.55|5998.8|5998.3|5999.05|5998.55|5998.55|5998.05|350
1732549760000|2024-11-25 15:49:20|5998.3|5997.8|5998.55|5998.05|5998.55|5998.05|5998.05|5997.55|367
1732549770000|2024-11-25 15:49:30|5998.3|5997.8|5999.05|5998.55|5999.05|5998.55|5997.8|5997.3|323
1732549780000|2024-11-25 15:49:40|5998.8|5998.3|5998.8|5998.3|5999.3|5998.8|5998.8|5998.3|393
1732549790000|2024-11-25 15:49:50|5998.92|5998.42|5999.05|5998.55|5999.55|5999.05|5998.92|5998.42|384
1732549800000|2024-11-25 15:50:00|5999.3|5998.8|5999.3|5998.8|5999.3|5998.8|5998.8|5998.3|585
1732549810000|2024-11-25 15:50:10|5999.42|5998.92|6000.05|5999.55|6000.05|5999.55|5999.42|5998.92|315
1732549820000|2024-11-25 15:50:20|5999.8|5999.3|5999.8|5999.3|6000.8|6000.3|5999.55|5999.05|673
1732549830000|2024-11-25 15:50:30|5999.55|5999.05|5999.8|5999.3|6000.05|5999.55|5999.55|5999.05|449
1732549840000|2024-11-25 15:50:40|5999.67|5999.17|5999.3|5998.8|5999.67|5999.17|5999.05|5998.55|376
1732549850000|2024-11-25 15:50:50|5999.55|5999.05|5999.05|5998.55|5999.55|5999.05|5998.8|5998.3|363
1732549860000|2024-11-25 15:51:00|5998.8|5998.3|5996.3|5995.8|5999.05|5998.55|5996.3|5995.8|1296
1732549870000|2024-11-25 15:51:10|5996.8|5996.3|5996.8|5996.3|5997.3|5996.8|5996.55|5996.05|729
1732549880000|2024-11-25 15:51:20|5996.55|5996.05|5995.55|5995.05|5997.05|5996.55|5995.3|5994.8|700
1732549890000|2024-11-25 15:51:30|5995.8|5995.3|5995.05|5994.55|5996.3|5995.8|5994.8|5994.3|622
1732549900000|2024-11-25 15:51:40|5995.17|5994.67|5995.05|5994.55|5995.3|5994.8|5994.8|5994.3|498
1732549910000|2024-11-25 15:51:50|5994.8|5994.3|5994.8|5994.3|5995.3|5994.8|5994.55|5994.05|731
1732549920000|2024-11-25 15:52:00|5995.05|5994.55|5995.8|5995.3|5996.3|5995.8|5994.8|5994.3|622
1732549930000|2024-11-25 15:52:10|5996.05|5995.55|5994.3|5993.8|5996.05|5995.55|5994.05|5993.55|693
1732549940000|2024-11-25 15:52:20|5994.55|5994.05|5994.8|5994.3|5995.05|5994.55|5994.55|5994.05|868
1732549950000|2024-11-25 15:52:30|5994.67|5994.17|5994.8|5994.3|5994.8|5994.3|5994.05|5993.55|373
1732549960000|2024-11-25 15:52:40|5994.55|5994.05|5994.3|5993.8|5994.55|5994.05|5994.05|5993.55|348
1732549970000|2024-11-25 15:52:50|5994.55|5994.05|5994.8|5994.3|5994.8|5994.3|5993.8|5993.3|647
1732549980000|2024-11-25 15:53:00|5994.3|5993.8|5995.05|5994.55|5995.3|5994.8|5994.3|5993.8|515
1732549990000|2024-11-25 15:53:10|5995.3|5994.8|5994.55|5994.05|5995.67|5995.17|5994.05|5993.55|608
1732550000000|2024-11-25 15:53:20|5994.3|5993.8|5994.3|5993.8|5994.8|5994.3|5994.3|5993.8|291
1732550010000|2024-11-25 15:53:30|5994.55|5994.05|5995.05|5994.55|5995.05|5994.55|5994.55|5994.05|195
1732550020000|2024-11-25 15:53:40|5994.8|5994.3|5994.8|5994.3|5995.3|5994.8|5994.55|5994.05|376
1732550030000|2024-11-25 15:53:50|5994.55|5994.05|5994.55|5994.05|5995.55|5995.05|5994.3|5993.8|412
1732550040000|2024-11-25 15:54:00|5994.67|5994.17|5996.05|5995.55|5996.3|5995.8|5994.67|5994.17|543
1732550050000|2024-11-25 15:54:10|5995.92|5995.42|5995.55|5995.05|5996.3|5995.8|5995.3|5994.8|611
1732550060000|2024-11-25 15:54:20|5995.3|5994.8|5995.55|5995.05|5995.55|5995.05|5995.05|5994.55|314
1732550070000|2024-11-25 15:54:30|5995.3|5994.8|5994.8|5994.3|5995.3|5994.8|5994.8|5994.3|247
1732550080000|2024-11-25 15:54:40|5995.05|5994.55|5994.3|5993.8|5995.3|5994.8|5994.3|5993.8|390
1732550090000|2024-11-25 15:54:50|5994.42|5993.92|5993.8|5993.3|5994.55|5994.05|5993.8|5993.3|442
1732550100000|2024-11-25 15:55:00|5994.05|5993.55|5994.05|5993.55|5994.3|5993.8|5993.3|5992.8|554
1732550110000|2024-11-25 15:55:10|5994.3|5993.8|5994.05|5993.55|5994.8|5994.3|5993.8|5993.3|481
1732550120000|2024-11-25 15:55:20|5993.92|5993.42|5993.8|5993.3|5994.3|5993.8|5993.55|5993.05|312
1732550130000|2024-11-25 15:55:30|5993.55|5993.05|5993.8|5993.3|5994.3|5993.8|5993.55|5993.05|295
1732550140000|2024-11-25 15:55:40|5993.67|5993.17|5994.05|5993.55|5994.3|5993.8|5993.05|5992.55|520
1732550150000|2024-11-25 15:55:50|5994.3|5993.8|5993.42|5992.92|5994.3|5993.8|5993.3|5992.8|233
1732550160000|2024-11-25 15:56:00|5993.55|5993.05|5991.05|5990.55|5993.55|5993.05|5990.8|5990.3|1599
1732550170000|2024-11-25 15:56:10|5991.42|5990.92|5991.05|5990.55|5991.42|5990.92|5990.3|5989.8|811
1732550180000|2024-11-25 15:56:20|5991.3|5990.8|5992.05|5991.55|5992.05|5991.55|5990.8|5990.3|628
1732550190000|2024-11-25 15:56:30|5992.17|5991.67|5991.8|5991.3|5992.17|5991.67|5991.55|5991.05|454
1732550200000|2024-11-25 15:56:40|5991.55|5991.05|5992.3|5991.8|5992.3|5991.8|5991.55|5991.05|396
1732550210000|2024-11-25 15:56:50|5992.55|5992.05|5992.3|5991.8|5992.8|5992.3|5992.05|5991.55|400
1732550220000|2024-11-25 15:57:00|5992.42|5991.92|5993.05|5992.55|5993.05|5992.55|5992.3|5991.8|495
1732550230000|2024-11-25 15:57:10|5992.8|5992.3|5991.55|5991.05|5992.8|5992.3|5991.55|5991.05|424
1732550240000|2024-11-25 15:57:20|5991.3|5990.8|5992.55|5992.05|5992.55|5992.05|5990.8|5990.3|504
1732550250000|2024-11-25 15:57:30|5992.3|5991.8|5992.55|5992.05|5993.55|5993.05|5992.3|5991.8|373
1732550260000|2024-11-25 15:57:40|5992.3|5991.8|5991.8|5991.3|5992.3|5991.8|5991.55|5991.05|480
1732550270000|2024-11-25 15:57:50|5991.55|5991.05|5991.55|5991.05|5991.55|5991.05|5991.3|5990.8|288
1732550280000|2024-11-25 15:58:00|5991.8|5991.3|5991.8|5991.3|5992.55|5992.05|5991.8|5991.3|415
1732550290000|2024-11-25 15:58:10|5991.55|5991.05|5991.8|5991.3|5991.8|5991.3|5991.3|5990.8|411
1732550300000|2024-11-25 15:58:20|5991.55|5991.05|5991.55|5991.05|5991.55|5991.05|5991.3|5990.8|164
1732550310000|2024-11-25 15:58:30|5991.42|5990.92|5992.05|5991.55|5992.05|5991.55|5991.3|5990.8|245
1732550320000|2024-11-25 15:58:40|5992.3|5991.8|5992.3|5991.8|5992.55|5992.05|5992.3|5991.8|177
1732550330000|2024-11-25 15:58:50|5992.55|5992.05|5992.05|5991.55|5992.55|5992.05|5992.05|5991.55|354
1732550340000|2024-11-25 15:59:00|5991.92|5991.42|5991.55|5991.05|5992.3|5991.8|5991.55|5991.05|292
1732550350000|2024-11-25 15:59:10|5991.67|5991.17|5991.17|5990.67|5991.8|5991.3|5991.05|5990.55|456
1732550360000|2024-11-25 15:59:20|5991.3|5990.8|5991.05|5990.55|5991.3|5990.8|5991.05|5990.55|114
1732550370000|2024-11-25 15:59:30|5991.17|5990.67|5991.8|5991.3|5991.8|5991.3|5991.17|5990.67|206
1732550380000|2024-11-25 15:59:40|5991.67|5991.17|5991.8|5991.3|5991.8|5991.3|5991.3|5990.8|206
1732550390000|2024-11-25 15:59:50|5992.05|5991.55|5991.8|5991.3|5992.3|5991.8|5991.67|5991.17|260
1732550400000|2024-11-25 16:00:00|5991.3|5990.8|5990.8|5990.3|5991.55|5991.05|5990.42|5989.92|722
1732550410000|2024-11-25 16:00:10|5991.05|5990.55|5991.05|5990.55|5991.05|5990.55|5990.3|5989.8|495
1732550420000|2024-11-25 16:00:20|5991.3|5990.8|5991.05|5990.55|5991.55|5991.05|5990.8|5990.3|364
1732550430000|2024-11-25 16:00:30|5990.92|5990.42|5989.8|5989.3|5991.05|5990.55|5989.8|5989.3|602
1732550440000|2024-11-25 16:00:40|5990.05|5989.55|5989.55|5989.05|5990.05|5989.55|5989.3|5988.8|565
1732550450000|2024-11-25 16:00:50|5989.3|5988.8|5990.05|5989.55|5990.05|5989.55|5989.3|5988.8|298
1732550460000|2024-11-25 16:01:00|5991.05|5990.55|5991.05|5990.55|5991.8|5991.3|5990.8|5990.3|704
1732550470000|2024-11-25 16:01:10|5991.3|5990.8|5990.3|5989.8|5991.3|5990.8|5990.3|5989.8|327
1732550480000|2024-11-25 16:01:20|5990.55|5990.05|5991.05|5990.55|5991.05|5990.55|5990.55|5990.05|182
1732550490000|2024-11-25 16:01:30|5990.8|5990.3|5990.3|5989.8|5991.05|5990.55|5990.05|5989.55|409
1732550500000|2024-11-25 16:01:40|5990.55|5990.05|5991.3|5990.8|5991.3|5990.8|5990.55|5990.05|260
1732550510000|2024-11-25 16:01:50|5991.55|5991.05|5991.8|5991.3|5992.3|5991.8|5991.55|5991.05|521
1732550520000|2024-11-25 16:02:00|5991.55|5991.05|5992.3|5991.8|5992.3|5991.8|5991.3|5990.8|506
1732550530000|2024-11-25 16:02:10|5992.17|5991.67|5991.3|5990.8|5992.17|5991.67|5991.3|5990.8|508
1732550540000|2024-11-25 16:02:20|5991.42|5990.92|5992.05|5991.55|5992.3|5991.8|5991.05|5990.55|320
1732550550000|2024-11-25 16:02:30|5992.17|5991.67|5992.55|5992.05|5993.05|5992.55|5992.05|5991.55|684
1732550560000|2024-11-25 16:02:40|5992.3|5991.8|5992.3|5991.8|5992.8|5992.3|5992.3|5991.8|403
1732550570000|2024-11-25 16:02:50|5992.05|5991.55|5992.05|5991.55|5992.3|5991.8|5991.55|5991.05|458
1732550580000|2024-11-25 16:03:00|5992.3|5991.8|5992.05|5991.55|5992.55|5992.05|5991.8|5991.3|629
1732550590000|2024-11-25 16:03:10|5992.3|5991.8|5992.8|5992.3|5993.05|5992.55|5992.3|5991.8|406
1732550600000|2024-11-25 16:03:20|5992.55|5992.05|5993.55|5993.05|5993.8|5993.3|5992.3|5991.8|445
1732550610000|2024-11-25 16:03:30|5993.8|5993.3|5991.8|5991.3|5993.8|5993.3|5991.55|5991.05|874
1732550620000|2024-11-25 16:03:40|5991.92|5991.42|5991.05|5990.55|5992.05|5991.55|5991.05|5990.55|452
1732550630000|2024-11-25 16:03:50|5991.17|5990.67|5991.8|5991.3|5991.8|5991.3|5991.05|5990.55|272
1732550640000|2024-11-25 16:04:00|5992.05|5991.55|5992.3|5991.8|5992.3|5991.8|5991.8|5991.3|347
1732550650000|2024-11-25 16:04:10|5992.55|5992.05|5992.3|5991.8|5992.8|5992.3|5992.05|5991.55|325
1732550660000|2024-11-25 16:04:20|5992.55|5992.05|5992.8|5992.3|5993.05|5992.55|5992.3|5991.8|193
1732550670000|2024-11-25 16:04:30|5992.92|5992.42|5993.42|5992.92|5993.42|5992.92|5992.55|5992.05|347
1732550680000|2024-11-25 16:04:40|5993.3|5992.8|5993.3|5992.8|5993.55|5993.05|5993.3|5992.8|393
1732550690000|2024-11-25 16:04:50|5993.55|5993.05|5993.55|5993.05|5993.92|5993.42|5993.55|5993.05|352
1732550700000|2024-11-25 16:05:00|5993.42|5992.92|5993.3|5992.8|5993.8|5993.3|5992.3|5991.8|437
1732550710000|2024-11-25 16:05:10|5993.55|5993.05|5993.3|5992.8|5993.55|5993.05|5993.05|5992.55|259
1732550720000|2024-11-25 16:05:20|5993.8|5993.3|5993.05|5992.55|5994.3|5993.8|5992.92|5992.42|716
1732550730000|2024-11-25 16:05:30|5993.17|5992.67|5992.3|5991.8|5993.17|5992.67|5992.3|5991.8|482
1732550740000|2024-11-25 16:05:40|5992.55|5992.05|5992.8|5992.3|5992.92|5992.42|5992.55|5992.05|213
1732550750000|2024-11-25 16:05:50|5993.05|5992.55|5993.3|5992.8|5993.8|5993.3|5993.05|5992.55|468
1732550760000|2024-11-25 16:06:00|5993.42|5992.92|5993.3|5992.8|5993.55|5993.05|5993.3|5992.8|249
1732550770000|2024-11-25 16:06:10|5993.05|5992.55|5993.8|5993.3|5994.05|5993.55|5993.05|5992.55|362
1732550780000|2024-11-25 16:06:20|5993.92|5993.42|5993.8|5993.3|5994.3|5993.8|5993.8|5993.3|589
1732550790000|2024-11-25 16:06:30|5993.55|5993.05|5992.55|5992.05|5993.55|5993.05|5992.55|5992.05|329
1732550800000|2024-11-25 16:06:40|5992.3|5991.8|5991.67|5991.17|5992.3|5991.8|5991.67|5991.17|255
1732550810000|2024-11-25 16:06:50|5991.8|5991.3|5991.05|5990.55|5991.8|5991.3|5990.55|5990.05|467
1732550820000|2024-11-25 16:07:00|5990.55|5990.05|5990.3|5989.8|5991.3|5990.8|5990.3|5989.8|583
1732550830000|2024-11-25 16:07:10|5990.55|5990.05|5991.05|5990.55|5991.05|5990.55|5990.05|5989.55|310
1732550840000|2024-11-25 16:07:20|5990.8|5990.3|5990.92|5990.42|5991.05|5990.55|5990.55|5990.05|309
1732550850000|2024-11-25 16:07:30|5990.8|5990.3|5991.3|5990.8|5991.3|5990.8|5990.55|5990.05|528
1732550860000|2024-11-25 16:07:40|5991.55|5991.05|5991.05|5990.55|5991.67|5991.17|5991.05|5990.55|356
1732550870000|2024-11-25 16:07:50|5990.8|5990.3|5991.3|5990.8|5991.55|5991.05|5990.8|5990.3|186
1732550880000|2024-11-25 16:08:00|5991.55|5991.05|5991.3|5990.8|5992.55|5992.05|5991.3|5990.8|436
1732550890000|2024-11-25 16:08:10|5991.55|5991.05|5991.55|5991.05|5991.55|5991.05|5991.3|5990.8|325
1732550900000|2024-11-25 16:08:20|5991.8|5991.3|5991.8|5991.3|5991.8|5991.3|5991.42|5990.92|288
1732550910000|2024-11-25 16:08:30|5991.55|5991.05|5991.55|5991.05|5991.8|5991.3|5991.3|5990.8|312
1732550920000|2024-11-25 16:08:40|5991.3|5990.8|5990.3|5989.8|5991.3|5990.8|5990.3|5989.8|292
1732550930000|2024-11-25 16:08:50|5990.05|5989.55|5989.8|5989.3|5990.05|5989.55|5989.8|5989.3|442
1732550940000|2024-11-25 16:09:00|5989.55|5989.05|5989.05|5988.55|5989.8|5989.3|5987.8|5987.3|2349
1732550950000|2024-11-25 16:09:10|5989.55|5989.05|5989.8|5989.3|5989.8|5989.3|5989.3|5988.8|557
1732550960000|2024-11-25 16:09:20|5989.55|5989.05|5989.42|5988.92|5989.8|5989.3|5988.8|5988.3|432
1732550970000|2024-11-25 16:09:30|5989.3|5988.8|5989.55|5989.05|5989.8|5989.3|5989.17|5988.67|240
1732550980000|2024-11-25 16:09:40|5989.3|5988.8|5988.8|5988.3|5989.3|5988.8|5988.8|5988.3|322
1732550990000|2024-11-25 16:09:50|5988.55|5988.05|5989.55|5989.05|5989.8|5989.3|5988.42|5987.92|456
1732551000000|2024-11-25 16:10:00|5989.42|5988.92|5989.3|5988.8|5989.8|5989.3|5989.05|5988.55|515
1732551010000|2024-11-25 16:10:10|5989.55|5989.05|5990.3|5989.8|5990.3|5989.8|5989.3|5988.8|521
1732551020000|2024-11-25 16:10:20|5990.05|5989.55|5989.55|5989.05|5990.3|5989.8|5989.55|5989.05|586
1732551030000|2024-11-25 16:10:30|5989.67|5989.17|5990.05|5989.55|5990.05|5989.55|5989.67|5989.17|307
1732551040000|2024-11-25 16:10:40|5990.3|5989.8|5991.55|5991.05|5991.55|5991.05|5990.3|5989.8|403
1732551050000|2024-11-25 16:10:50|5991.3|5990.8|5992.05|5991.55|5992.3|5991.8|5991.3|5990.8|419
1732551060000|2024-11-25 16:11:00|5992.17|5991.67|5992.55|5992.05|5992.8|5992.3|5992.17|5991.67|380
1732551070000|2024-11-25 16:11:10|5992.8|5992.3|5992.05|5991.55|5993.05|5992.55|5991.8|5991.3|689
1732551080000|2024-11-25 16:11:20|5992.3|5991.8|5993.8|5993.3|5994.3|5993.8|5992.05|5991.55|631
1732551090000|2024-11-25 16:11:30|5994.05|5993.55|5993.8|5993.3|5994.05|5993.55|5993.8|5993.3|301
1732551100000|2024-11-25 16:11:40|5993.55|5993.05|5993.8|5993.3|5994.05|5993.55|5993.55|5993.05|503
1732551110000|2024-11-25 16:11:50|5994.05|5993.55|5993.3|5992.8|5994.05|5993.55|5993.3|5992.8|383
1732551120000|2024-11-25 16:12:00|5993.55|5993.05|5993.8|5993.3|5994.05|5993.55|5993.42|5992.92|508
1732551130000|2024-11-25 16:12:10|5993.67|5993.17|5992.8|5992.3|5993.67|5993.17|5992.55|5992.05|599
1732551140000|2024-11-25 16:12:20|5992.55|5992.05|5993.05|5992.55|5993.05|5992.55|5992.3|5991.8|188
1732551150000|2024-11-25 16:12:30|5992.8|5992.3|5992.8|5992.3|5993.3|5992.8|5992.8|5992.3|169
1732551160000|2024-11-25 16:12:40|5993.05|5992.55|5992.55|5992.05|5993.05|5992.55|5992.55|5992.05|165
1732551170000|2024-11-25 16:12:50|5992.8|5992.3|5993.3|5992.8|5993.55|5993.05|5992.8|5992.3|219
1732551180000|2024-11-25 16:13:00|5993.05|5992.55|5993.05|5992.55|5993.3|5992.8|5993.05|5992.55|135
1732551190000|2024-11-25 16:13:10|5992.8|5992.3|5993.05|5992.55|5993.3|5992.8|5992.8|5992.3|326
1732551200000|2024-11-25 16:13:20|5992.92|5992.42|5994.05|5993.55|5994.05|5993.55|5992.92|5992.42|346
1732551210000|2024-11-25 16:13:30|5993.8|5993.3|5993.3|5992.8|5993.8|5993.3|5993.3|5992.8|436
1732551220000|2024-11-25 16:13:40|5993.42|5992.92|5993.3|5992.8|5994.05|5993.55|5993.3|5992.8|251
1732551230000|2024-11-25 16:13:50|5993.42|5992.92|5993.05|5992.55|5993.8|5993.3|5992.8|5992.3|384
1732551240000|2024-11-25 16:14:00|5993.3|5992.8|5992.55|5992.05|5993.3|5992.8|5992.55|5992.05|223
1732551250000|2024-11-25 16:14:10|5992.8|5992.3|5993.3|5992.8|5993.3|5992.8|5992.3|5991.8|271
1732551260000|2024-11-25 16:14:20|5993.05|5992.55|5993.05|5992.55|5993.55|5993.05|5992.8|5992.3|201
1732551270000|2024-11-25 16:14:30|5993.3|5992.8|5993.3|5992.8|5993.3|5992.8|5993.05|5992.55|186
1732551280000|2024-11-25 16:14:40|5993.55|5993.05|5992.8|5992.3|5993.55|5993.05|5992.8|5992.3|427
1732551290000|2024-11-25 16:14:50|5993.05|5992.55|5992.55|5992.05|5993.05|5992.55|5992.55|5992.05|120
1732551300000|2024-11-25 16:15:00|5992.8|5992.3|5992.92|5992.42|5993.05|5992.55|5992.8|5992.3|219
1732551310000|2024-11-25 16:15:10|5992.8|5992.3|5993.3|5992.8|5993.3|5992.8|5992.8|5992.3|290
1732551320000|2024-11-25 16:15:20|5993.05|5992.55|5993.8|5993.3|5993.8|5993.3|5993.05|5992.55|485
1732551330000|2024-11-25 16:15:30|5993.55|5993.05|5993.8|5993.3|5993.8|5993.3|5993.55|5993.05|522
1732551340000|2024-11-25 16:15:40|5993.55|5993.05|5992.3|5991.8|5993.55|5993.05|5992.3|5991.8|293
1732551350000|2024-11-25 16:15:50|5992.05|5991.55|5992.3|5991.8|5992.3|5991.8|5991.8|5991.3|310
1732551360000|2024-11-25 16:16:00|5991.8|5991.3|5992.05|5991.55|5992.17|5991.67|5991.8|5991.3|512
1732551370000|2024-11-25 16:16:10|5992.55|5992.05|5992.3|5991.8|5992.55|5992.05|5992.05|5991.55|246
1732551380000|2024-11-25 16:16:20|5992.05|5991.55|5991.8|5991.3|5992.3|5991.8|5991.55|5991.05|158
1732551390000|2024-11-25 16:16:30|5991.55|5991.05|5992.05|5991.55|5992.05|5991.55|5991.55|5991.05|349
1732551400000|2024-11-25 16:16:40|5991.8|5991.3|5991.55|5991.05|5992.05|5991.55|5991.05|5990.55|516
1732551410000|2024-11-25 16:16:50|5991.8|5991.3|5991.8|5991.3|5991.8|5991.3|5991.55|5991.05|330
1732551420000|2024-11-25 16:17:00|5991.55|5991.05|5992.05|5991.55|5992.05|5991.55|5991.3|5990.8|329
1732551430000|2024-11-25 16:17:10|5992.3|5991.8|5992.8|5992.3|5992.8|5992.3|5992.3|5991.8|391
1732551440000|2024-11-25 16:17:20|5993.05|5992.55|5992.8|5992.3|5993.3|5992.8|5992.55|5992.05|342
1732551450000|2024-11-25 16:17:30|5992.55|5992.05|5992.55|5992.05|5993.05|5992.55|5991.8|5991.3|379
1732551460000|2024-11-25 16:17:40|5992.67|5992.17|5993.55|5993.05|5993.55|5993.05|5992.67|5992.17|314
1732551470000|2024-11-25 16:17:50|5993.3|5992.8|5992.8|5992.3|5993.3|5992.8|5992.8|5992.3|227
1732551480000|2024-11-25 16:18:00|5993.05|5992.55|5993.3|5992.8|5993.55|5993.05|5993.05|5992.55|336
1732551490000|2024-11-25 16:18:10|5993.42|5992.92|5993.55|5993.05|5993.55|5993.05|5993.05|5992.55|200
1732551500000|2024-11-25 16:18:20|5993.67|5993.17|5994.3|5993.8|5994.42|5993.92|5993.67|5993.17|512
1732551510000|2024-11-25 16:18:30|5994.55|5994.05|5993.8|5993.3|5994.55|5994.05|5993.8|5993.3|695
1732551520000|2024-11-25 16:18:40|5993.55|5993.05|5993.05|5992.55|5993.55|5993.05|5992.55|5992.05|365
1732551530000|2024-11-25 16:18:50|5993.3|5992.8|5993.55|5993.05|5993.55|5993.05|5993.05|5992.55|305
1732551540000|2024-11-25 16:19:00|5993.8|5993.3|5994.55|5994.05|5994.55|5994.05|5993.8|5993.3|414
1732551550000|2024-11-25 16:19:10|5994.42|5993.92|5995.05|5994.55|5995.55|5995.05|5994.3|5993.8|1010
1732551560000|2024-11-25 16:19:20|5995.3|5994.8|5995.3|5994.8|5995.3|5994.8|5995.05|5994.55|239
1732551570000|2024-11-25 16:19:30|5995.55|5995.05|5995.3|5994.8|5995.55|5995.05|5995.05|5994.55|332
1732551580000|2024-11-25 16:19:40|5995.17|5994.67|5995.05|5994.55|5995.3|5994.8|5995.05|5994.55|205
1732551590000|2024-11-25 16:19:50|5995.3|5994.8|5994.8|5994.3|5995.3|5994.8|5994.8|5994.3|555
1732551600000|2024-11-25 16:20:00|5994.67|5994.17|5994.8|5994.3|5994.8|5994.3|5994.55|5994.05|292
1732551610000|2024-11-25 16:20:10|5994.55|5994.05|5994.8|5994.3|5995.3|5994.8|5994.55|5994.05|392
1732551620000|2024-11-25 16:20:20|5994.92|5994.42|5994.17|5993.67|5995.05|5994.55|5994.17|5993.67|328
1732551630000|2024-11-25 16:20:30|5994.05|5993.55|5994.55|5994.05|5994.55|5994.05|5993.92|5993.42|368
1732551640000|2024-11-25 16:20:40|5994.3|5993.8|5994.55|5994.05|5994.55|5994.05|5994.17|5993.67|158
1732551650000|2024-11-25 16:20:50|5994.8|5994.3|5993.8|5993.3|5994.8|5994.3|5993.8|5993.3|336
1732551660000|2024-11-25 16:21:00|5994.05|5993.55|5994.05|5993.55|5994.3|5993.8|5993.92|5993.42|347
1732551670000|2024-11-25 16:21:10|5993.8|5993.3|5994.3|5993.8|5994.8|5994.3|5993.8|5993.3|267
1732551680000|2024-11-25 16:21:20|5994.17|5993.67|5994.8|5994.3|5994.8|5994.3|5994.05|5993.55|304
1732551690000|2024-11-25 16:21:30|5995.05|5994.55|5995.55|5995.05|5995.55|5995.05|5995.05|5994.55|517
1732551700000|2024-11-25 16:21:40|5995.8|5995.3|5995.8|5995.3|5995.8|5995.3|5995.8|5995.3|178
1732551710000|2024-11-25 16:21:50|5995.55|5995.05|5995.8|5995.3|5996.05|5995.55|5995.3|5994.8|337
1732551720000|2024-11-25 16:22:00|5996.05|5995.55|5995.67|5995.17|5996.05|5995.55|5995.55|5995.05|294
1732551730000|2024-11-25 16:22:10|5995.55|5995.05|5995.55|5995.05|5996.05|5995.55|5995.55|5995.05|238
1732551740000|2024-11-25 16:22:20|5995.8|5995.3|5995.55|5995.05|5995.8|5995.3|5995.55|5995.05|284
1732551750000|2024-11-25 16:22:30|5995.8|5995.3|5995.8|5995.3|5995.8|5995.3|5995.8|5995.3|19
1732551760000|2024-11-25 16:22:40|5996.3|5995.8|5995.3|5994.8|5996.3|5995.8|5995.3|5994.8|238
1732551770000|2024-11-25 16:22:50|5995.55|5995.05|5995.55|5995.05|5995.8|5995.3|5995.55|5995.05|340
1732551780000|2024-11-25 16:23:00|5995.8|5995.3|5995.8|5995.3|5996.05|5995.55|5995.55|5995.05|457
1732551790000|2024-11-25 16:23:10|5995.92|5995.42|5995.42|5994.92|5996.05|5995.55|5995.42|5994.92|326
1732551800000|2024-11-25 16:23:20|5994.8|5994.3|5994.3|5993.8|5995.05|5994.55|5994.3|5993.8|543
1732551810000|2024-11-25 16:23:30|5994.55|5994.05|5994.55|5994.05|5994.55|5994.05|5994.3|5993.8|182
1732551820000|2024-11-25 16:23:40|5994.3|5993.8|5993.8|5993.3|5994.3|5993.8|5993.8|5993.3|285
1732551830000|2024-11-25 16:23:50|5993.92|5993.42|5994.3|5993.8|5994.55|5994.05|5993.8|5993.3|369
1732551840000|2024-11-25 16:24:00|5994.55|5994.05|5994.55|5994.05|5994.67|5994.17|5994.05|5993.55|383
1732551850000|2024-11-25 16:24:10|5994.42|5993.92|5995.05|5994.55|5995.3|5994.8|5994.3|5993.8|251
1732551860000|2024-11-25 16:24:20|5995.3|5994.8|5994.67|5994.17|5995.3|5994.8|5994.55|5994.05|375
1732551870000|2024-11-25 16:24:30|5994.8|5994.3|5994.92|5994.42|5994.92|5994.42|5994.55|5994.05|168
1732551880000|2024-11-25 16:24:40|5995.05|5994.55|5995.3|5994.8|5995.3|5994.8|5994.8|5994.3|235
1732551890000|2024-11-25 16:24:50|5995.55|5995.05|5995.3|5994.8|5995.55|5995.05|5995.05|5994.55|262
1732551900000|2024-11-25 16:25:00|5995.05|5994.55|5995.05|5994.55|5995.55|5995.05|5995.05|5994.55|325
1732551910000|2024-11-25 16:25:10|5995.3|5994.8|5995.05|5994.55|5995.3|5994.8|5994.42|5993.92|449
1732551920000|2024-11-25 16:25:20|5994.8|5994.3|5994.8|5994.3|5994.92|5994.42|5994.55|5994.05|228
1732551930000|2024-11-25 16:25:30|5995.05|5994.55|5995.8|5995.3|5995.8|5995.3|5995.05|5994.55|207
1732551940000|2024-11-25 16:25:40|5995.92|5995.42|5994.8|5994.3|5996.05|5995.55|5994.8|5994.3|340
1732551950000|2024-11-25 16:25:50|5994.55|5994.05|5994.55|5994.05|5995.3|5994.8|5994.55|5994.05|275
1732551960000|2024-11-25 16:26:00|5994.67|5994.17|5994.8|5994.3|5994.8|5994.3|5994.55|5994.05|255
1732551970000|2024-11-25 16:26:10|5995.05|5994.55|5994.8|5994.3|5995.17|5994.67|5994.05|5993.55|403
1732551980000|2024-11-25 16:26:20|5994.55|5994.05|5994.8|5994.3|5994.8|5994.3|5994.3|5993.8|194
1732551990000|2024-11-25 16:26:30|5994.67|5994.17|5995.17|5994.67|5995.3|5994.8|5994.55|5994.05|150
1732552000000|2024-11-25 16:26:40|5994.8|5994.3|5995.05|5994.55|5995.3|5994.8|5994.8|5994.3|254
1732552010000|2024-11-25 16:26:50|5995.17|5994.67|5994.55|5994.05|5995.3|5994.8|5994.55|5994.05|427
1732552020000|2024-11-25 16:27:00|5994.8|5994.3|5994.8|5994.3|5994.8|5994.3|5994.42|5993.92|567
1732552030000|2024-11-25 16:27:10|5994.55|5994.05|5994.8|5994.3|5995.05|5994.55|5994.55|5994.05|121
1732552040000|2024-11-25 16:27:20|5994.55|5994.05|5994.8|5994.3|5994.8|5994.3|5994.42|5993.92|231
1732552050000|2024-11-25 16:27:30|5994.55|5994.05|5994.8|5994.3|5994.8|5994.3|5994.3|5993.8|216
1732552060000|2024-11-25 16:27:40|5994.67|5994.17|5994.05|5993.55|5994.8|5994.3|5994.05|5993.55|293
1732552070000|2024-11-25 16:27:50|5994.3|5993.8|5994.05|5993.55|5994.55|5994.05|5994.05|5993.55|276
1732552080000|2024-11-25 16:28:00|5994.3|5993.8|5995.05|5994.55|5995.05|5994.55|5994.3|5993.8|362
1732552090000|2024-11-25 16:28:10|5995.3|5994.8|5995.05|5994.55|5995.3|5994.8|5994.92|5994.42|260
1732552100000|2024-11-25 16:28:20|5994.8|5994.3|5995.3|5994.8|5995.3|5994.8|5994.8|5994.3|237
1732552110000|2024-11-25 16:28:30|5995.17|5994.67|5995.05|5994.55|5995.3|5994.8|5994.8|5994.3|246
1732552120000|2024-11-25 16:28:40|5993.55|5993.05|5993.3|5992.8|5993.8|5993.3|5993.3|5992.8|3977
1732552130000|2024-11-25 16:28:50|5993.55|5993.05|5994.8|5994.3|5995.3|5994.8|5993.3|5992.8|1534
1732552140000|2024-11-25 16:29:00|5995.05|5994.55|5994.55|5994.05|5995.8|5995.3|5994.3|5993.8|1057
1732552150000|2024-11-25 16:29:10|5994.3|5993.8|5994.8|5994.3|5994.8|5994.3|5994.3|5993.8|606
1732552160000|2024-11-25 16:29:20|5994.67|5994.17|5994.05|5993.55|5995.05|5994.55|5994.05|5993.55|670
1732552170000|2024-11-25 16:29:30|5993.8|5993.3|5992.55|5992.05|5993.8|5993.3|5992.55|5992.05|431
1732552180000|2024-11-25 16:29:40|5992.8|5992.3|5991.92|5991.42|5992.8|5992.3|5991.8|5991.3|924
1732552190000|2024-11-25 16:29:50|5992.05|5991.55|5991.3|5990.8|5992.05|5991.55|5991.3|5990.8|680
1732552200000|2024-11-25 16:30:00|5992.05|5991.55|5992.55|5992.05|5992.55|5992.05|5992.05|5991.55|976
1732552210000|2024-11-25 16:30:10|5992.42|5991.92|5992.55|5992.05|5993.3|5992.8|5992.42|5991.92|429
1732552220000|2024-11-25 16:30:20|5992.3|5991.8|5992.05|5991.55|5992.3|5991.8|5992.05|5991.55|697
1732552230000|2024-11-25 16:30:30|5992.3|5991.8|5992.8|5992.3|5992.8|5992.3|5992.05|5991.55|585
1732552240000|2024-11-25 16:30:40|5992.92|5992.42|5993.55|5993.05|5993.55|5993.05|5992.92|5992.42|325
1732552250000|2024-11-25 16:30:50|5993.3|5992.8|5993.42|5992.92|5993.8|5993.3|5993.3|5992.8|383
1732552260000|2024-11-25 16:31:00|5993.3|5992.8|5993.55|5993.05|5993.8|5993.3|5993.05|5992.55|412
1732552270000|2024-11-25 16:31:10|5993.3|5992.8|5994.05|5993.55|5994.05|5993.55|5993.3|5992.8|372
1732552280000|2024-11-25 16:31:20|5994.55|5994.05|5995.05|5994.55|5995.05|5994.55|5994.3|5993.8|448
1732552290000|2024-11-25 16:31:30|5995.8|5995.3|5995.3|5994.8|5995.8|5995.3|5994.8|5994.3|685
1732552300000|2024-11-25 16:31:40|5995.05|5994.55|5994.55|5994.05|5995.05|5994.55|5994.55|5994.05|142
1732552310000|2024-11-25 16:31:50|5994.42|5993.92|5994.3|5993.8|5994.67|5994.17|5994.3|5993.8|340
1732552320000|2024-11-25 16:32:00|5994.55|5994.05|5994.55|5994.05|5994.67|5994.17|5994.3|5993.8|410
1732552330000|2024-11-25 16:32:10|5994.67|5994.17|5995.55|5995.05|5995.8|5995.3|5994.67|5994.17|269
1732552340000|2024-11-25 16:32:20|5995.05|5994.55|5994.8|5994.3|5995.3|5994.8|5994.8|5994.3|152
1732552350000|2024-11-25 16:32:30|5994.55|5994.05|5994.8|5994.3|5995.05|5994.55|5994.55|5994.05|258
1732552360000|2024-11-25 16:32:40|5994.67|5994.17|5993.8|5993.3|5994.8|5994.3|5993.55|5993.05|342
1732552370000|2024-11-25 16:32:50|5993.67|5993.17|5993.55|5993.05|5993.8|5993.3|5993.3|5992.8|299
1732552380000|2024-11-25 16:33:00|5993.3|5992.8|5992.8|5992.3|5993.3|5992.8|5992.55|5992.05|344
1732552390000|2024-11-25 16:33:10|5992.55|5992.05|5992.3|5991.8|5992.55|5992.05|5991.8|5991.3|661
1732552400000|2024-11-25 16:33:20|5992.05|5991.55|5991.55|5991.05|5992.05|5991.55|5991.3|5990.8|560
1732552410000|2024-11-25 16:33:30|5991.3|5990.8|5991.05|5990.55|5991.55|5991.05|5991.05|5990.55|788
1732552420000|2024-11-25 16:33:40|5990.8|5990.3|5991.55|5991.05|5991.55|5991.05|5990.8|5990.3|544
1732552430000|2024-11-25 16:33:50|5991.3|5990.8|5991.3|5990.8|5991.3|5990.8|5991.05|5990.55|305
1732552440000|2024-11-25 16:34:00|5991.05|5990.55|5990.55|5990.05|5991.3|5990.8|5990.55|5990.05|935
1732552450000|2024-11-25 16:34:10|5990.8|5990.3|5990.55|5990.05|5990.8|5990.3|5989.3|5988.8|1104
1732552460000|2024-11-25 16:34:20|5990.8|5990.3|5990.8|5990.3|5990.8|5990.3|5990.55|5990.05|461
1732552470000|2024-11-25 16:34:30|5990.55|5990.05|5990.8|5990.3|5991.05|5990.55|5990.55|5990.05|463
1732552480000|2024-11-25 16:34:40|5990.67|5990.17|5990.05|5989.55|5990.67|5990.17|5989.8|5989.3|530
1732552490000|2024-11-25 16:34:50|5990.3|5989.8|5989.8|5989.3|5990.3|5989.8|5989.55|5989.05|711
1732552500000|2024-11-25 16:35:00|5989.55|5989.05|5990.8|5990.3|5991.05|5990.55|5989.55|5989.05|1238
1732552510000|2024-11-25 16:35:10|5990.55|5990.05|5990.8|5990.3|5991.05|5990.55|5990.55|5990.05|620
1732552520000|2024-11-25 16:35:20|5991.05|5990.55|5991.3|5990.8|5991.3|5990.8|5990.8|5990.3|472
1732552530000|2024-11-25 16:35:30|5991.42|5990.92|5990.8|5990.3|5991.42|5990.92|5990.55|5990.05|507
1732552540000|2024-11-25 16:35:40|5990.55|5990.05|5990.8|5990.3|5991.3|5990.8|5990.55|5990.05|330
1732552550000|2024-11-25 16:35:50|5991.05|5990.55|5989.05|5988.55|5991.05|5990.55|5988.8|5988.3|1260
1732552560000|2024-11-25 16:36:00|5988.8|5988.3|5989.05|5988.55|5989.55|5989.05|5988.8|5988.3|919
1732552570000|2024-11-25 16:36:10|5988.8|5988.3|5988.05|5987.55|5989.05|5988.55|5987.8|5987.3|704
1732552580000|2024-11-25 16:36:20|5987.8|5987.3|5987.55|5987.05|5988.05|5987.55|5987.55|5987.05|1139
1732552590000|2024-11-25 16:36:30|5987.8|5987.3|5987.55|5987.05|5988.05|5987.55|5987.3|5986.8|950
1732552600000|2024-11-25 16:36:40|5987.42|5986.92|5987.8|5987.3|5988.05|5987.55|5987.42|5986.92|470
1732552610000|2024-11-25 16:36:50|5987.55|5987.05|5987.3|5986.8|5987.55|5987.05|5987.3|5986.8|522
1732552620000|2024-11-25 16:37:00|5987.8|5987.3|5987.8|5987.3|5988.3|5987.8|5987.67|5987.17|774
1732552630000|2024-11-25 16:37:10|5987.55|5987.05|5987.55|5987.05|5987.8|5987.3|5987.55|5987.05|317
1732552640000|2024-11-25 16:37:20|5987.8|5987.3|5986.05|5985.55|5987.8|5987.3|5985.8|5985.3|1751
1732552650000|2024-11-25 16:37:30|5986.3|5985.8|5985.8|5985.3|5986.3|5985.8|5985.8|5985.3|1002
1732552660000|2024-11-25 16:37:40|5985.92|5985.42|5987.8|5987.3|5987.8|5987.3|5985.8|5985.3|1843
1732552670000|2024-11-25 16:37:50|5987.55|5987.05|5987.67|5987.17|5987.8|5987.3|5987.3|5986.8|771
1732552680000|2024-11-25 16:38:00|5987.3|5986.8|5987.05|5986.55|5988.55|5988.05|5987.05|5986.55|920
1732552690000|2024-11-25 16:38:10|5987.3|5986.8|5987.3|5986.8|5987.3|5986.8|5986.8|5986.3|462
1732552700000|2024-11-25 16:38:20|5987.05|5986.55|5986.8|5986.3|5987.05|5986.55|5986.8|5986.3|311
1732552710000|2024-11-25 16:38:30|5986.55|5986.05|5986.05|5985.55|5986.8|5986.3|5986.05|5985.55|569
1732552720000|2024-11-25 16:38:40|5986.3|5985.8|5986.8|5986.3|5986.8|5986.3|5986.05|5985.55|511
1732552730000|2024-11-25 16:38:50|5986.3|5985.8|5985.05|5984.55|5986.55|5986.05|5985.05|5984.55|2027
1732552740000|2024-11-25 16:39:00|5985.3|5984.8|5985.3|5984.8|5985.8|5985.3|5985.3|5984.8|1258
1732552750000|2024-11-25 16:39:10|5985.55|5985.05|5986.05|5985.55|5986.05|5985.55|5985.05|5984.55|471
1732552760000|2024-11-25 16:39:20|5985.8|5985.3|5985.8|5985.3|5986.05|5985.55|5985.55|5985.05|366
1732552770000|2024-11-25 16:39:30|5985.55|5985.05|5985.8|5985.3|5986.05|5985.55|5985.55|5985.05|200
1732552780000|2024-11-25 16:39:40|5986.05|5985.55|5986.05|5985.55|5986.3|5985.8|5985.8|5985.3|402
1732552790000|2024-11-25 16:39:50|5986.17|5985.67|5986.05|5985.55|5986.3|5985.8|5985.8|5985.3|261
1732552800000|2024-11-25 16:40:00|5985.8|5985.3|5985.42|5984.92|5985.8|5985.3|5985.3|5984.8|803
1732552810000|2024-11-25 16:40:10|5985.3|5984.8|5985.55|5985.05|5986.05|5985.55|5985.3|5984.8|302
1732552820000|2024-11-25 16:40:20|5985.3|5984.8|5985.55|5985.05|5985.55|5985.05|5985.3|5984.8|369
1732552830000|2024-11-25 16:40:30|5985.3|5984.8|5985.55|5985.05|5985.55|5985.05|5985.3|5984.8|223
1732552840000|2024-11-25 16:40:40|5985.67|5985.17|5985.05|5984.55|5985.67|5985.17|5985.05|5984.55|463
1732552850000|2024-11-25 16:40:50|5984.8|5984.3|5985.05|5984.55|5985.05|5984.55|5984.8|5984.3|348
1732552860000|2024-11-25 16:41:00|5984.92|5984.42|5985.05|5984.55|5985.3|5984.8|5984.92|5984.42|420
1732552870000|2024-11-25 16:41:10|5985.55|5985.05|5985.8|5985.3|5985.8|5985.3|5985.05|5984.55|187
1732552880000|2024-11-25 16:41:20|5986.05|5985.55|5986.05|5985.55|5986.05|5985.55|5985.8|5985.3|633
1732552890000|2024-11-25 16:41:30|5985.8|5985.3|5985.8|5985.3|5985.8|5985.3|5985.55|5985.05|266
1732552900000|2024-11-25 16:41:40|5985.67|5985.17|5985.3|5984.8|5985.67|5985.17|5985.3|5984.8|504
1732552910000|2024-11-25 16:41:50|5985.05|5984.55|5985.55|5985.05|5985.55|5985.05|5985.05|5984.55|245
1732552920000|2024-11-25 16:42:00|5985.3|5984.8|5985.55|5985.05|5985.55|5985.05|5985.05|5984.55|359
1732552930000|2024-11-25 16:42:10|5985.3|5984.8|5985.3|5984.8|5985.55|5985.05|5985.3|5984.8|313
1732552940000|2024-11-25 16:42:20|5985.42|5984.92|5986.05|5985.55|5986.05|5985.55|5985.42|5984.92|398
1732552950000|2024-11-25 16:42:30|5985.8|5985.3|5986.55|5986.05|5986.55|5986.05|5985.8|5985.3|548
1732552960000|2024-11-25 16:42:40|5986.8|5986.3|5987.8|5987.3|5987.8|5987.3|5986.3|5985.8|657
1732552970000|2024-11-25 16:42:50|5987.55|5987.05|5987.55|5987.05|5987.8|5987.3|5987.05|5986.55|478
1732552980000|2024-11-25 16:43:00|5987.3|5986.8|5987.55|5987.05|5988.05|5987.55|5987.3|5986.8|961
1732552990000|2024-11-25 16:43:10|5987.8|5987.3|5987.55|5987.05|5987.8|5987.3|5987.55|5987.05|369
1732553000000|2024-11-25 16:43:20|5986.8|5986.3|5986.8|5986.3|5986.8|5986.3|5986.3|5985.8|1080
1732553010000|2024-11-25 16:43:30|5986.67|5986.17|5986.05|5985.55|5987.05|5986.55|5986.05|5985.55|679
1732553020000|2024-11-25 16:43:40|5986.3|5985.8|5985.55|5985.05|5986.55|5986.05|5985.3|5984.8|375
1732553030000|2024-11-25 16:43:50|5985.3|5984.8|5985.55|5985.05|5985.55|5985.05|5985.3|5984.8|266
1732553040000|2024-11-25 16:44:00|5985.3|5984.8|5985.8|5985.3|5986.05|5985.55|5985.3|5984.8|454
1732553050000|2024-11-25 16:44:10|5985.55|5985.05|5985.55|5985.05|5985.67|5985.17|5985.3|5984.8|350
1732553060000|2024-11-25 16:44:20|5985.8|5985.3|5985.8|5985.3|5986.05|5985.55|5985.8|5985.3|274
1732553070000|2024-11-25 16:44:30|5986.05|5985.55|5985.55|5985.05|5986.05|5985.55|5985.55|5985.05|133
1732553080000|2024-11-25 16:44:40|5985.8|5985.3|5985.55|5985.05|5985.8|5985.3|5985.55|5985.05|291
1732553090000|2024-11-25 16:44:50|5985.42|5984.92|5985.55|5985.05|5985.55|5985.05|5985.3|5984.8|477
1732553100000|2024-11-25 16:45:00|5985.8|5985.3|5985.55|5985.05|5985.8|5985.3|5985.3|5984.8|1321
1732553110000|2024-11-25 16:45:10|5985.8|5985.3|5985.55|5985.05|5985.8|5985.3|5985.3|5984.8|430
1732553120000|2024-11-25 16:45:20|5985.8|5985.3|5985.55|5985.05|5986.05|5985.55|5985.55|5985.05|619
1732553130000|2024-11-25 16:45:30|5985.8|5985.3|5986.3|5985.8|5986.3|5985.8|5985.8|5985.3|332
1732553140000|2024-11-25 16:45:40|5986.05|5985.55|5985.8|5985.3|5986.05|5985.55|5985.8|5985.3|212
1732553150000|2024-11-25 16:45:50|5985.55|5985.05|5985.8|5985.3|5985.8|5985.3|5985.55|5985.05|294
1732553160000|2024-11-25 16:46:00|5985.92|5985.42|5985.8|5985.3|5986.05|5985.55|5985.55|5985.05|346
1732553170000|2024-11-25 16:46:10|5985.92|5985.42|5986.3|5985.8|5986.3|5985.8|5985.8|5985.3|242
1732553180000|2024-11-25 16:46:20|5986.42|5985.92|5987.05|5986.55|5987.3|5986.8|5986.42|5985.92|283
1732553190000|2024-11-25 16:46:30|5987.3|5986.8|5986.55|5986.05|5987.3|5986.8|5986.55|5986.05|385
1732553200000|2024-11-25 16:46:40|5986.67|5986.17|5986.8|5986.3|5986.8|5986.3|5986.55|5986.05|124
1732553210000|2024-11-25 16:46:50|5986.67|5986.17|5986.55|5986.05|5986.8|5986.3|5986.55|5986.05|111
1732553220000|2024-11-25 16:47:00|5986.67|5986.17|5987.55|5987.05|5987.8|5987.3|5986.67|5986.17|428
1732553230000|2024-11-25 16:47:10|5987.67|5987.17|5986.55|5986.05|5987.67|5987.17|5986.55|5986.05|411
1732553240000|2024-11-25 16:47:20|5986.8|5986.3|5986.8|5986.3|5987.05|5986.55|5986.8|5986.3|173
1732553250000|2024-11-25 16:47:30|5986.67|5986.17|5986.3|5985.8|5986.67|5986.17|5986.3|5985.8|218
1732553260000|2024-11-25 16:47:40|5986.42|5985.92|5987.05|5986.55|5987.05|5986.55|5986.3|5985.8|238
1732553270000|2024-11-25 16:47:50|5986.92|5986.42|5986.8|5986.3|5986.92|5986.42|5986.8|5986.3|76
1732553280000|2024-11-25 16:48:00|5986.55|5986.05|5986.8|5986.3|5987.05|5986.55|5986.55|5986.05|181
1732553290000|2024-11-25 16:48:10|5987.05|5986.55|5986.8|5986.3|5987.05|5986.55|5986.55|5986.05|159
1732553300000|2024-11-25 16:48:20|5987.05|5986.55|5987.55|5987.05|5987.55|5987.05|5987.05|5986.55|287
1732553310000|2024-11-25 16:48:30|5987.8|5987.3|5987.55|5987.05|5987.8|5987.3|5987.55|5987.05|244
1732553320000|2024-11-25 16:48:40|5987.42|5986.92|5987.3|5986.8|5987.55|5987.05|5987.3|5986.8|213
1732553330000|2024-11-25 16:48:50|5987.05|5986.55|5986.8|5986.3|5987.3|5986.8|5986.8|5986.3|188
1732553340000|2024-11-25 16:49:00|5986.55|5986.05|5986.05|5985.55|5986.67|5986.17|5986.05|5985.55|718
1732553350000|2024-11-25 16:49:10|5985.8|5985.3|5985.8|5985.3|5986.3|5985.8|5985.8|5985.3|186
1732553360000|2024-11-25 16:49:20|5985.3|5984.8|5984.05|5983.55|5985.3|5984.8|5984.05|5983.55|2607
1732553370000|2024-11-25 16:49:30|5983.8|5983.3|5984.05|5983.55|5984.3|5983.8|5983.3|5982.8|1900
1732553380000|2024-11-25 16:49:40|5984.17|5983.67|5984.05|5983.55|5984.55|5984.05|5984.05|5983.55|448
1732553390000|2024-11-25 16:49:50|5983.92|5983.42|5984.55|5984.05|5984.8|5984.3|5983.92|5983.42|440
1732553400000|2024-11-25 16:50:00|5984.3|5983.8|5984.05|5983.55|5985.05|5984.55|5984.05|5983.55|780
1732553410000|2024-11-25 16:50:10|5983.8|5983.3|5984.55|5984.05|5984.8|5984.3|5983.8|5983.3|468
1732553420000|2024-11-25 16:50:20|5984.42|5983.92|5985.05|5984.55|5985.05|5984.55|5984.42|5983.92|401
1732553430000|2024-11-25 16:50:30|5984.92|5984.42|5984.3|5983.8|5985.05|5984.55|5984.3|5983.8|444
1732553440000|2024-11-25 16:50:40|5984.55|5984.05|5984.3|5983.8|5984.8|5984.3|5984.3|5983.8|185
1732553450000|2024-11-25 16:50:50|5984.05|5983.55|5984.05|5983.55|5984.05|5983.55|5983.8|5983.3|398
1732553460000|2024-11-25 16:51:00|5984.3|5983.8|5984.3|5983.8|5984.3|5983.8|5983.8|5983.3|326
1732553470000|2024-11-25 16:51:10|5984.05|5983.55|5984.05|5983.55|5984.3|5983.8|5984.05|5983.55|370
1732553480000|2024-11-25 16:51:20|5983.8|5983.3|5984.3|5983.8|5984.3|5983.8|5983.8|5983.3|244
1732553490000|2024-11-25 16:51:30|5984.17|5983.67|5984.05|5983.55|5984.3|5983.8|5983.8|5983.3|341
1732553500000|2024-11-25 16:51:40|5983.8|5983.3|5984.05|5983.55|5984.05|5983.55|5983.8|5983.3|322
1732553510000|2024-11-25 16:51:50|5983.8|5983.3|5983.8|5983.3|5984.05|5983.55|5983.8|5983.3|256
1732553520000|2024-11-25 16:52:00|5983.92|5983.42|5984.05|5983.55|5984.05|5983.55|5983.67|5983.17|532
1732553530000|2024-11-25 16:52:10|5983.8|5983.3|5984.05|5983.55|5984.05|5983.55|5983.8|5983.3|150
1732553540000|2024-11-25 16:52:20|5984.3|5983.8|5984.3|5983.8|5984.3|5983.8|5983.8|5983.3|625
1732553550000|2024-11-25 16:52:30|5984.8|5984.3|5985.8|5985.3|5985.8|5985.3|5984.8|5984.3|951
1732553560000|2024-11-25 16:52:40|5986.05|5985.55|5986.05|5985.55|5986.3|5985.8|5985.8|5985.3|728
1732553570000|2024-11-25 16:52:50|5985.8|5985.3|5986.8|5986.3|5986.8|5986.3|5985.67|5985.17|487
1732553580000|2024-11-25 16:53:00|5986.05|5985.55|5985.8|5985.3|5986.3|5985.8|5985.8|5985.3|432
1732553590000|2024-11-25 16:53:10|5985.92|5985.42|5986.05|5985.55|5986.3|5985.8|5985.55|5985.05|334
1732553600000|2024-11-25 16:53:20|5986.3|5985.8|5986.55|5986.05|5986.55|5986.05|5986.3|5985.8|238
1732553610000|2024-11-25 16:53:30|5986.8|5986.3|5986.3|5985.8|5986.8|5986.3|5986.05|5985.55|179
1732553620000|2024-11-25 16:53:40|5986.55|5986.05|5986.55|5986.05|5986.55|5986.05|5986.3|5985.8|100
1732553630000|2024-11-25 16:53:50|5986.3|5985.8|5986.55|5986.05|5986.67|5986.17|5986.3|5985.8|297
1732553640000|2024-11-25 16:54:00|5986.8|5986.3|5986.8|5986.3|5987.3|5986.8|5986.8|5986.3|422
1732553650000|2024-11-25 16:54:10|5986.55|5986.05|5987.17|5986.67|5987.3|5986.8|5986.55|5986.05|548
1732553660000|2024-11-25 16:54:20|5987.05|5986.55|5987.3|5986.8|5987.3|5986.8|5986.8|5986.3|274
1732553670000|2024-11-25 16:54:30|5987.05|5986.55|5987.05|5986.55|5987.8|5987.3|5987.05|5986.55|473
1732553680000|2024-11-25 16:54:40|5987.17|5986.67|5986.3|5985.8|5987.3|5986.8|5986.3|5985.8|633
1732553690000|2024-11-25 16:54:50|5986.55|5986.05|5986.55|5986.05|5986.55|5986.05|5986.55|5986.05|145
1732553700000|2024-11-25 16:55:00|5986.3|5985.8|5986.55|5986.05|5986.55|5986.05|5986.3|5985.8|218
1732553710000|2024-11-25 16:55:10|5986.8|5986.3|5987.3|5986.8|5987.3|5986.8|5986.55|5986.05|468
1732553720000|2024-11-25 16:55:20|5987.55|5987.05|5987.3|5986.8|5987.55|5987.05|5987.3|5986.8|151
1732553730000|2024-11-25 16:55:30|5987.42|5986.92|5987.8|5987.3|5987.8|5987.3|5987.3|5986.8|675
1732553740000|2024-11-25 16:55:40|5987.55|5987.05|5987.55|5987.05|5987.8|5987.3|5987.55|5987.05|236
1732553750000|2024-11-25 16:55:50|5987.3|5986.8|5986.92|5986.42|5987.42|5986.92|5986.8|5986.3|427
1732553760000|2024-11-25 16:56:00|5987.05|5986.55|5987.55|5987.05|5987.55|5987.05|5987.05|5986.55|241
1732553770000|2024-11-25 16:56:10|5987.42|5986.92|5986.8|5986.3|5987.55|5987.05|5986.8|5986.3|383
1732553780000|2024-11-25 16:56:20|5986.67|5986.17|5987.05|5986.55|5987.17|5986.67|5986.55|5986.05|308
1732553790000|2024-11-25 16:56:30|5987.17|5986.67|5987.05|5986.55|5987.3|5986.8|5987.05|5986.55|240
1732553800000|2024-11-25 16:56:40|5987.3|5986.8|5986.8|5986.3|5987.3|5986.8|5986.55|5986.05|328
1732553810000|2024-11-25 16:56:50|5986.55|5986.05|5986.05|5985.55|5986.55|5986.05|5986.05|5985.55|323
1732553820000|2024-11-25 16:57:00|5985.92|5985.42|5985.55|5985.05|5985.92|5985.42|5985.3|5984.8|545
1732553830000|2024-11-25 16:57:10|5985.3|5984.8|5985.3|5984.8|5985.55|5985.05|5985.05|5984.55|430
1732553840000|2024-11-25 16:57:20|5985.17|5984.67|5985.3|5984.8|5985.8|5985.3|5985.17|5984.67|470
1732553850000|2024-11-25 16:57:30|5985.05|5984.55|5985.3|5984.8|5985.3|5984.8|5985.05|5984.55|412
1732553860000|2024-11-25 16:57:40|5985.05|5984.55|5985.3|5984.8|5985.3|5984.8|5985.05|5984.55|292
1732553870000|2024-11-25 16:57:50|5985.55|5985.05|5985.3|5984.8|5985.55|5985.05|5985.3|5984.8|178
1732553880000|2024-11-25 16:58:00|5985.55|5985.05|5985.3|5984.8|5985.8|5985.3|5985.3|5984.8|375
1732553890000|2024-11-25 16:58:10|5985.05|5984.55|5985.05|5984.55|5985.3|5984.8|5985.05|5984.55|251
1732553900000|2024-11-25 16:58:20|5984.8|5984.3|5985.3|5984.8|5985.3|5984.8|5984.8|5984.3|398
1732553910000|2024-11-25 16:58:30|5985.05|5984.55|5984.8|5984.3|5985.05|5984.55|5984.8|5984.3|332
1732553920000|2024-11-25 16:58:40|5985.05|5984.55|5984.8|5984.3|5985.05|5984.55|5984.8|5984.3|189
1732553930000|2024-11-25 16:58:50|5984.67|5984.17|5984.8|5984.3|5985.05|5984.55|5984.55|5984.05|259
1732553940000|2024-11-25 16:59:00|5984.67|5984.17|5984.8|5984.3|5985.05|5984.55|5984.67|5984.17|335
1732553950000|2024-11-25 16:59:10|5984.55|5984.05|5984.8|5984.3|5984.8|5984.3|5984.55|5984.05|217
1732553960000|2024-11-25 16:59:20|5984.92|5984.42|5984.8|5984.3|5984.92|5984.42|5984.55|5984.05|196
1732553970000|2024-11-25 16:59:30|5985.05|5984.55|5984.8|5984.3|5985.05|5984.55|5984.8|5984.3|251
1732553980000|2024-11-25 16:59:40|5984.55|5984.05|5984.3|5983.8|5984.55|5984.05|5984.3|5983.8|323
1732553990000|2024-11-25 16:59:50|5984.05|5983.55|5984.3|5983.8|5984.3|5983.8|5984.05|5983.55|429
1732554000000|2024-11-25 17:00:00|5984.05|5983.55|5984.55|5984.05|5984.55|5984.05|5984.05|5983.55|358
1732554010000|2024-11-25 17:00:10|5984.3|5983.8|5984.3|5983.8|5984.3|5983.8|5984.05|5983.55|203
1732554020000|2024-11-25 17:00:20|5984.05|5983.55|5985.05|5984.55|5985.05|5984.55|5984.05|5983.55|451
1732554030000|2024-11-25 17:00:30|5984.8|5984.3|5984.8|5984.3|5985.05|5984.55|5984.8|5984.3|126
1732554040000|2024-11-25 17:00:40|5984.67|5984.17|5984.55|5984.05|5984.8|5984.3|5984.3|5983.8|246
1732554050000|2024-11-25 17:00:50|5984.3|5983.8|5983.8|5983.3|5984.3|5983.8|5983.8|5983.3|636
1732554060000|2024-11-25 17:01:00|5984.05|5983.55|5983.8|5983.3|5984.05|5983.55|5983.55|5983.05|429
1732554070000|2024-11-25 17:01:10|5983.92|5983.42|5983.8|5983.3|5984.05|5983.55|5983.55|5983.05|373
1732554080000|2024-11-25 17:01:20|5983.55|5983.05|5983.8|5983.3|5983.8|5983.3|5983.42|5982.92|280
1732554090000|2024-11-25 17:01:30|5984.05|5983.55|5983.55|5983.05|5984.05|5983.55|5983.55|5983.05|593
1732554100000|2024-11-25 17:01:40|5983.8|5983.3|5983.55|5983.05|5983.8|5983.3|5983.55|5983.05|333
1732554110000|2024-11-25 17:01:50|5983.67|5983.17|5983.55|5983.05|5983.67|5983.17|5983.55|5983.05|255
1732554120000|2024-11-25 17:02:00|5983.67|5983.17|5984.05|5983.55|5984.55|5984.05|5983.55|5983.05|660
1732554130000|2024-11-25 17:02:10|5984.3|5983.8|5984.05|5983.55|5984.3|5983.8|5983.8|5983.3|280
1732554140000|2024-11-25 17:02:20|5983.8|5983.3|5983.3|5982.8|5983.8|5983.3|5982.8|5982.3|1102
1732554150000|2024-11-25 17:02:30|5983.55|5983.05|5983.8|5983.3|5984.05|5983.55|5983.3|5982.8|649
1732554160000|2024-11-25 17:02:40|5984.05|5983.55|5983.3|5982.8|5984.05|5983.55|5983.3|5982.8|183
1732554170000|2024-11-25 17:02:50|5983.05|5982.55|5983.05|5982.55|5983.3|5982.8|5983.05|5982.55|313
1732554180000|2024-11-25 17:03:00|5983.3|5982.8|5983.3|5982.8|5983.3|5982.8|5982.92|5982.42|433
1732554190000|2024-11-25 17:03:10|5983.05|5982.55|5983.3|5982.8|5983.3|5982.8|5983.05|5982.55|443
1732554200000|2024-11-25 17:03:20|5983.17|5982.67|5983.05|5982.55|5983.55|5983.05|5983.05|5982.55|472
1732554210000|2024-11-25 17:03:30|5983.3|5982.8|5983.55|5983.05|5983.55|5983.05|5983.05|5982.55|347
1732554220000|2024-11-25 17:03:40|5983.42|5982.92|5984.55|5984.05|5984.55|5984.05|5983.3|5982.8|540
1732554230000|2024-11-25 17:03:50|5984.3|5983.8|5984.55|5984.05|5984.55|5984.05|5984.3|5983.8|481
1732554240000|2024-11-25 17:04:00|5984.8|5984.3|5984.92|5984.42|5985.17|5984.67|5984.8|5984.3|408
1732554250000|2024-11-25 17:04:10|5985.05|5984.55|5985.8|5985.3|5986.05|5985.55|5984.92|5984.42|762
1732554260000|2024-11-25 17:04:20|5985.67|5985.17|5985.8|5985.3|5986.05|5985.55|5985.67|5985.17|594
1732554270000|2024-11-25 17:04:30|5986.05|5985.55|5986.05|5985.55|5986.17|5985.67|5985.8|5985.3|285
1732554280000|2024-11-25 17:04:40|5985.8|5985.3|5986.05|5985.55|5986.3|5985.8|5985.55|5985.05|422
1732554290000|2024-11-25 17:04:50|5985.8|5985.3|5986.05|5985.55|5986.05|5985.55|5985.8|5985.3|287
1732554300000|2024-11-25 17:05:00|5985.8|5985.3|5985.8|5985.3|5986.3|5985.8|5985.8|5985.3|530
1732554310000|2024-11-25 17:05:10|5985.55|5985.05|5985.55|5985.05|5986.05|5985.55|5985.3|5984.8|366
1732554320000|2024-11-25 17:05:20|5985.3|5984.8|5986.3|5985.8|5986.3|5985.8|5985.3|5984.8|368
1732554330000|2024-11-25 17:05:30|5986.17|5985.67|5986.55|5986.05|5986.8|5986.3|5986.17|5985.67|765
1732554340000|2024-11-25 17:05:40|5986.67|5986.17|5987.55|5987.05|5987.55|5987.05|5986.67|5986.17|471
1732554350000|2024-11-25 17:05:50|5987.8|5987.3|5986.8|5986.3|5987.8|5987.3|5986.8|5986.3|388
1732554360000|2024-11-25 17:06:00|5986.55|5986.05|5986.3|5985.8|5986.8|5986.3|5986.05|5985.55|343
1732554370000|2024-11-25 17:06:10|5986.05|5985.55|5985.8|5985.3|5986.3|5985.8|5985.8|5985.3|102
1732554380000|2024-11-25 17:06:20|5985.55|5985.05|5985.3|5984.8|5985.55|5985.05|5984.8|5984.3|506
1732554390000|2024-11-25 17:06:30|5985.05|5984.55|5985.05|5984.55|5985.3|5984.8|5984.8|5984.3|279
1732554400000|2024-11-25 17:06:40|5984.92|5984.42|5985.3|5984.8|5985.3|5984.8|5984.8|5984.3|406
1732554410000|2024-11-25 17:06:50|5985.8|5985.3|5985.05|5984.55|5985.8|5985.3|5985.05|5984.55|529
1732554420000|2024-11-25 17:07:00|5985.3|5984.8|5986.3|5985.8|5986.42|5985.92|5985.05|5984.55|452
1732554430000|2024-11-25 17:07:10|5986.55|5986.05|5986.3|5985.8|5986.55|5986.05|5986.17|5985.67|239
1732554440000|2024-11-25 17:07:20|5986.17|5985.67|5985.8|5985.3|5986.17|5985.67|5985.55|5985.05|167
1732554450000|2024-11-25 17:07:30|||||||||22
1732554460000|2024-11-25 17:07:40|5985.55|5985.05|5985.8|5985.3|5986.05|5985.55|5985.55|5985.05|223
1732554470000|2024-11-25 17:07:50|5985.55|5985.05|5985.8|5985.3|5985.8|5985.3|5985.05|5984.55|353
1732554480000|2024-11-25 17:08:00|5985.55|5985.05|5985.8|5985.3|5986.05|5985.55|5985.55|5985.05|113
1732554490000|2024-11-25 17:08:10|5986.05|5985.55|5985.67|5985.17|5986.05|5985.55|5985.55|5985.05|193
1732554500000|2024-11-25 17:08:20|5985.8|5985.3|5985.55|5985.05|5985.8|5985.3|5985.55|5985.05|235
1732554510000|2024-11-25 17:08:30|5985.8|5985.3|5985.3|5984.8|5985.8|5985.3|5985.3|5984.8|171
1732554520000|2024-11-25 17:08:40|5985.55|5985.05|5985.05|5984.55|5985.55|5985.05|5985.05|5984.55|258
1732554530000|2024-11-25 17:08:50|5985.3|5984.8|5984.92|5984.42|5985.3|5984.8|5984.92|5984.42|164
1732554540000|2024-11-25 17:09:00|5985.05|5984.55|5985.05|5984.55|5985.05|5984.55|5984.8|5984.3|447
1732554550000|2024-11-25 17:09:10|5985.3|5984.8|5985.05|5984.55|5985.3|5984.8|5984.8|5984.3|218
1732554560000|2024-11-25 17:09:20|5984.8|5984.3|5984.8|5984.3|5984.92|5984.42|5984.55|5984.05|191
1732554570000|2024-11-25 17:09:30|5984.55|5984.05|5984.05|5983.55|5984.8|5984.3|5984.05|5983.55|403
1732554580000|2024-11-25 17:09:40|5983.8|5983.3|5983.8|5983.3|5984.05|5983.55|5983.55|5983.05|670
1732554590000|2024-11-25 17:09:50|5983.92|5983.42|5984.05|5983.55|5984.05|5983.55|5983.8|5983.3|137
1732554600000|2024-11-25 17:10:00|5984.17|5983.67|5983.8|5983.3|5984.17|5983.67|5983.8|5983.3|150
1732554610000|2024-11-25 17:10:10|5983.92|5983.42|5984.05|5983.55|5984.05|5983.55|5983.8|5983.3|177
1732554620000|2024-11-25 17:10:20|5983.8|5983.3|5984.05|5983.55|5984.05|5983.55|5983.8|5983.3|225
1732554630000|2024-11-25 17:10:30|5984.17|5983.67|5984.8|5984.3|5984.8|5984.3|5984.17|5983.67|252
1732554640000|2024-11-25 17:10:40|5985.05|5984.55|5984.55|5984.05|5985.05|5984.55|5984.55|5984.05|223
1732554650000|2024-11-25 17:10:50|5984.3|5983.8|5984.3|5983.8|5984.67|5984.17|5984.3|5983.8|107
1732554660000|2024-11-25 17:11:00|5984.42|5983.92|5984.3|5983.8|5984.55|5984.05|5984.3|5983.8|143
1732554670000|2024-11-25 17:11:10|5984.42|5983.92|5984.05|5983.55|5984.42|5983.92|5984.05|5983.55|258
1732554680000|2024-11-25 17:11:20|5984.17|5983.67|5984.05|5983.55|5984.3|5983.8|5984.05|5983.55|115
1732554690000|2024-11-25 17:11:30|5983.8|5983.3|5983.3|5982.8|5984.05|5983.55|5983.3|5982.8|192
1732554700000|2024-11-25 17:11:40|5983.05|5982.55|5983.05|5982.55|5983.3|5982.8|5983.05|5982.55|262
1732554710000|2024-11-25 17:11:50|5982.92|5982.42|5982.8|5982.3|5983.05|5982.55|5982.55|5982.05|725
1732554720000|2024-11-25 17:12:00|5982.55|5982.05|5981.3|5980.8|5982.55|5982.05|5980.8|5980.3|4226
1732554730000|2024-11-25 17:12:10|5981.05|5980.55|5980.55|5980.05|5981.05|5980.55|5980.05|5979.55|1469
1732554740000|2024-11-25 17:12:20|5980.3|5979.8|5979.55|5979.05|5980.3|5979.8|5978.55|5978.05|2441
1732554750000|2024-11-25 17:12:30|5979.3|5978.8|5979.3|5978.8|5979.55|5979.05|5978.8|5978.3|1018
1732554760000|2024-11-25 17:12:40|5978.8|5978.3|5978.42|5977.92|5979.17|5978.67|5978.05|5977.55|1155
1732554770000|2024-11-25 17:12:50|5978.3|5977.8|5980.05|5979.55|5980.3|5979.8|5978.3|5977.8|790
1732554780000|2024-11-25 17:13:00|5980.3|5979.8|5979.8|5979.3|5980.3|5979.8|5979.55|5979.05|585
1732554790000|2024-11-25 17:13:10|5979.67|5979.17|5979.67|5979.17|5980.05|5979.55|5979.05|5978.55|486
1732554800000|2024-11-25 17:13:20|5980.05|5979.55|5980.3|5979.8|5980.55|5980.05|5979.55|5979.05|817
1732554810000|2024-11-25 17:13:30|5980.05|5979.55|5979.3|5978.8|5980.05|5979.55|5979.05|5978.55|857
1732554820000|2024-11-25 17:13:40|5979.05|5978.55|5979.05|5978.55|5979.55|5979.05|5978.8|5978.3|1023
1732554830000|2024-11-25 17:13:50|5979.3|5978.8|5979.05|5978.55|5979.3|5978.8|5979.05|5978.55|360
1732554840000|2024-11-25 17:14:00|5978.8|5978.3|5979.3|5978.8|5979.3|5978.8|5978.8|5978.3|598
1732554850000|2024-11-25 17:14:10|5979.05|5978.55|5978.8|5978.3|5979.05|5978.55|5978.8|5978.3|455
1732554860000|2024-11-25 17:14:20|5978.55|5978.05|5978.55|5978.05|5978.55|5978.05|5977.8|5977.3|1328
1732554870000|2024-11-25 17:14:30|5978.3|5977.8|5978.55|5978.05|5978.8|5978.3|5978.3|5977.8|427
1732554880000|2024-11-25 17:14:40|5978.42|5977.92|5978.05|5977.55|5978.55|5978.05|5977.8|5977.3|451
1732554890000|2024-11-25 17:14:50|5977.8|5977.3|5977.92|5977.42|5978.3|5977.8|5977.8|5977.3|403
1732554900000|2024-11-25 17:15:00|5977.8|5977.3|5978.8|5978.3|5978.8|5978.3|5977.8|5977.3|814
1732554910000|2024-11-25 17:15:10|5978.55|5978.05|5979.05|5978.55|5979.05|5978.55|5978.55|5978.05|524
1732554920000|2024-11-25 17:15:20|5978.8|5978.3|5978.8|5978.3|5979.05|5978.55|5978.55|5978.05|322
1732554930000|2024-11-25 17:15:30|5978.55|5978.05|5978.8|5978.3|5979.05|5978.55|5978.55|5978.05|352
1732554940000|2024-11-25 17:15:40|5978.55|5978.05|5979.3|5978.8|5979.3|5978.8|5978.55|5978.05|699
1732554950000|2024-11-25 17:15:50|5979.17|5978.67|5978.55|5978.05|5979.17|5978.67|5978.55|5978.05|612
1732554960000|2024-11-25 17:16:00|5978.67|5978.17|5977.8|5977.3|5978.8|5978.3|5977.55|5977.05|636
1732554970000|2024-11-25 17:16:10|5978.05|5977.55|5977.55|5977.05|5978.05|5977.55|5977.55|5977.05|575
1732554980000|2024-11-25 17:16:20|5977.67|5977.17|5978.05|5977.55|5978.05|5977.55|5977.05|5976.55|794
1732554990000|2024-11-25 17:16:30|5977.8|5977.3|5978.05|5977.55|5978.55|5978.05|5977.8|5977.3|701
1732555000000|2024-11-25 17:16:40|5977.92|5977.42|5978.05|5977.55|5978.05|5977.55|5977.92|5977.42|245
1732555010000|2024-11-25 17:16:50|5977.8|5977.3|5977.8|5977.3|5977.8|5977.3|5977.55|5977.05|226
1732555020000|2024-11-25 17:17:00|5977.55|5977.05|5977.55|5977.05|5977.8|5977.3|5977.55|5977.05|526
1732555030000|2024-11-25 17:17:10|5977.3|5976.8|5977.3|5976.8|5977.3|5976.8|5977.3|5976.8|420
1732555040000|2024-11-25 17:17:20|5977.55|5977.05|5977.3|5976.8|5977.55|5977.05|5977.05|5976.55|330
1732555050000|2024-11-25 17:17:30|5977.05|5976.55|5976.8|5976.3|5977.3|5976.8|5976.8|5976.3|233
1732555060000|2024-11-25 17:17:40|5976.05|5975.55|5975.3|5974.8|5976.05|5975.55|5975.05|5974.55|2236
1732555070000|2024-11-25 17:17:50|5975.55|5975.05|5976.05|5975.55|5976.05|5975.55|5975.3|5974.8|1015
1732555080000|2024-11-25 17:18:00|5975.8|5975.3|5977.3|5976.8|5977.55|5977.05|5975.8|5975.3|1216
1732555090000|2024-11-25 17:18:10|5977.55|5977.05|5978.05|5977.55|5978.05|5977.55|5977.05|5976.55|1151
1732555100000|2024-11-25 17:18:20|5977.8|5977.3|5977.05|5976.55|5977.8|5977.3|5976.8|5976.3|637
1732555110000|2024-11-25 17:18:30|5976.8|5976.3|5976.8|5976.3|5976.8|5976.3|5976.3|5975.8|517
1732555120000|2024-11-25 17:18:40|5976.55|5976.05|5976.55|5976.05|5976.8|5976.3|5976.3|5975.8|560
1732555130000|2024-11-25 17:18:50|5976.3|5975.8|5976.55|5976.05|5976.55|5976.05|5976.3|5975.8|390
1732555140000|2024-11-25 17:19:00|5976.3|5975.8|5976.05|5975.55|5976.42|5975.92|5975.92|5975.42|492
1732555150000|2024-11-25 17:19:10|5976.55|5976.05|5976.55|5976.05|5976.55|5976.05|5976.3|5975.8|298
1732555160000|2024-11-25 17:19:20|5976.8|5976.3|5977.55|5977.05|5977.8|5977.3|5976.55|5976.05|537
1732555170000|2024-11-25 17:19:30|5977.8|5977.3|5978.3|5977.8|5978.55|5978.05|5977.8|5977.3|534
1732555180000|2024-11-25 17:19:40|5978.55|5978.05|5978.3|5977.8|5978.8|5978.3|5978.3|5977.8|461
1732555190000|2024-11-25 17:19:50|5978.42|5977.92|5977.3|5976.8|5978.42|5977.92|5977.3|5976.8|580
1732555200000|2024-11-25 17:20:00|5976.8|5976.3|5976.92|5976.42|5977.55|5977.05|5976.55|5976.05|674
1732555210000|2024-11-25 17:20:10|5976.8|5976.3|5976.3|5975.8|5976.8|5976.3|5976.17|5975.67|454
1732555220000|2024-11-25 17:20:20|5976.42|5975.92|5976.55|5976.05|5976.8|5976.3|5976.3|5975.8|249
1732555230000|2024-11-25 17:20:30|5976.42|5975.92|5975.8|5975.3|5976.55|5976.05|5975.55|5975.05|587
1732555240000|2024-11-25 17:20:40|5975.55|5975.05|5975.8|5975.3|5976.05|5975.55|5975.3|5974.8|784
1732555250000|2024-11-25 17:20:50|5975.67|5975.17|5975.55|5975.05|5975.8|5975.3|5975.55|5975.05|282
1732555260000|2024-11-25 17:21:00|5975.8|5975.3|5975.8|5975.3|5975.8|5975.3|5975.55|5975.05|603
1732555270000|2024-11-25 17:21:10|5975.67|5975.17|5975.17|5974.67|5976.05|5975.55|5975.05|5974.55|911
1732555280000|2024-11-25 17:21:20|5975.3|5974.8|5975.05|5974.55|5975.3|5974.8|5974.8|5974.3|626
1732555290000|2024-11-25 17:21:30|5975.3|5974.8|5973.55|5973.05|5975.3|5974.8|5973.55|5973.05|1423
1732555300000|2024-11-25 17:21:40|5974.05|5973.55|5973.8|5973.3|5974.3|5973.8|5973.8|5973.3|850
1732555310000|2024-11-25 17:21:50|5973.55|5973.05|5973.55|5973.05|5974.05|5973.55|5973.55|5973.05|919
1732555320000|2024-11-25 17:22:00|5973.3|5972.8|5974.05|5973.55|5974.05|5973.55|5973.05|5972.55|1660
1732555330000|2024-11-25 17:22:10|5973.8|5973.3|5974.05|5973.55|5974.55|5974.05|5973.8|5973.3|880
1732555340000|2024-11-25 17:22:20|5974.3|5973.8|5974.3|5973.8|5974.55|5974.05|5974.05|5973.55|538
1732555350000|2024-11-25 17:22:30|5974.05|5973.55|5973.8|5973.3|5974.05|5973.55|5973.55|5973.05|444
1732555360000|2024-11-25 17:22:40|5973.55|5973.05|5972.8|5972.3|5973.55|5973.05|5972.55|5972.05|648
1732555370000|2024-11-25 17:22:50|5973.05|5972.55|5973.55|5973.05|5973.8|5973.3|5973.05|5972.55|722
1732555380000|2024-11-25 17:23:00|5973.8|5973.3|5974.05|5973.55|5974.05|5973.55|5973.3|5972.8|706
1732555390000|2024-11-25 17:23:10|5974.3|5973.8|5973.8|5973.3|5974.3|5973.8|5973.8|5973.3|441
1732555400000|2024-11-25 17:23:20|5974.05|5973.55|5973.55|5973.05|5974.3|5973.8|5973.55|5973.05|500
1732555410000|2024-11-25 17:23:30|5973.67|5973.17|5973.55|5973.05|5974.05|5973.55|5973.3|5972.8|425
1732555420000|2024-11-25 17:23:40|5973.67|5973.17|5974.55|5974.05|5974.55|5974.05|5973.67|5973.17|394
1732555430000|2024-11-25 17:23:50|5974.3|5973.8|5974.17|5973.67|5974.55|5974.05|5973.55|5973.05|500
1732555440000|2024-11-25 17:24:00|5974.05|5973.55|5973.55|5973.05|5974.05|5973.55|5973.42|5972.92|593
1732555450000|2024-11-25 17:24:10|5973.3|5972.8|5973.55|5973.05|5973.8|5973.3|5973.3|5972.8|399
1732555460000|2024-11-25 17:24:20|5973.3|5972.8|5973.55|5973.05|5973.8|5973.3|5973.05|5972.55|504
1732555470000|2024-11-25 17:24:30|5973.3|5972.8|5973.3|5972.8|5973.3|5972.8|5973.05|5972.55|365
1732555480000|2024-11-25 17:24:40|5973.55|5973.05|5973.55|5973.05|5974.05|5973.55|5973.55|5973.05|414
1732555490000|2024-11-25 17:24:50|5973.3|5972.8|5973.05|5972.55|5973.55|5973.05|5973.05|5972.55|156
1732555500000|2024-11-25 17:25:00|5972.8|5972.3|5974.55|5974.05|5974.55|5974.05|5972.55|5972.05|959
1732555510000|2024-11-25 17:25:10|5974.8|5974.3|5976.3|5975.8|5976.3|5975.8|5974.8|5974.3|1129
1732555520000|2024-11-25 17:25:20|5976.05|5975.55|5975.3|5974.8|5976.05|5975.55|5975.05|5974.55|658
1732555530000|2024-11-25 17:25:30|5975.8|5975.3|5976.05|5975.55|5976.05|5975.55|5975.8|5975.3|468
1732555540000|2024-11-25 17:25:40|5976.3|5975.8|5977.05|5976.55|5977.05|5976.55|5976.05|5975.55|920
1732555550000|2024-11-25 17:25:50|5976.8|5976.3|5977.05|5976.55|5977.3|5976.8|5976.8|5976.3|694
1732555560000|2024-11-25 17:26:00|5976.8|5976.3|5976.55|5976.05|5976.8|5976.3|5976.05|5975.55|711
1732555570000|2024-11-25 17:26:10|5976.3|5975.8|5976.3|5975.8|5976.55|5976.05|5976.17|5975.67|381
1732555580000|2024-11-25 17:26:20|5976.05|5975.55|5976.55|5976.05|5976.55|5976.05|5976.05|5975.55|337
1732555590000|2024-11-25 17:26:30|5976.67|5976.17|5975.8|5975.3|5976.67|5976.17|5975.55|5975.05|435
1732555600000|2024-11-25 17:26:40|5975.55|5975.05|5974.8|5974.3|5975.55|5975.05|5974.8|5974.3|746
1732555610000|2024-11-25 17:26:50|5974.55|5974.05|5975.8|5975.3|5975.8|5975.3|5974.55|5974.05|845
1732555620000|2024-11-25 17:27:00|5976.05|5975.55|5975.8|5975.3|5976.05|5975.55|5975.3|5974.8|421
1732555630000|2024-11-25 17:27:10|5975.55|5975.05|5975.42|5974.92|5975.8|5975.3|5975.3|5974.8|148
1732555640000|2024-11-25 17:27:20|5975.05|5974.55|5973.05|5972.55|5975.3|5974.8|5973.05|5972.55|1471
1732555650000|2024-11-25 17:27:30|5973.3|5972.8|5973.55|5973.05|5973.8|5973.3|5973.3|5972.8|429
1732555660000|2024-11-25 17:27:40|5973.3|5972.8|5973.3|5972.8|5973.55|5973.05|5973.3|5972.8|258
1732555670000|2024-11-25 17:27:50|5973.55|5973.05|5972.8|5972.3|5973.55|5973.05|5972.8|5972.3|419
1732555680000|2024-11-25 17:28:00|5973.3|5972.8|5973.05|5972.55|5973.3|5972.8|5972.8|5972.3|366
1732555690000|2024-11-25 17:28:10|5972.8|5972.3|5973.3|5972.8|5973.3|5972.8|5972.8|5972.3|208
1732555700000|2024-11-25 17:28:20|5973.17|5972.67|5973.55|5973.05|5973.55|5973.05|5973.17|5972.67|319
1732555710000|2024-11-25 17:28:30|5973.8|5973.3|5973.55|5973.05|5973.8|5973.3|5973.55|5973.05|302
1732555720000|2024-11-25 17:28:40|5973.3|5972.8|5972.3|5971.8|5973.55|5973.05|5971.8|5971.3|1076
1732555730000|2024-11-25 17:28:50|5972.42|5971.92|5972.8|5972.3|5973.3|5972.8|5972.05|5971.55|1086
1732555740000|2024-11-25 17:29:00|5972.55|5972.05|5969.3|5968.8|5972.55|5972.05|5969.3|5968.8|2204
1732555750000|2024-11-25 17:29:10|5969.55|5969.05|5970.8|5970.3|5970.8|5970.3|5969.3|5968.8|1184
1732555760000|2024-11-25 17:29:20|5971.05|5970.55|5971.8|5971.3|5972.05|5971.55|5971.05|5970.55|870
1732555770000|2024-11-25 17:29:30|5971.55|5971.05|5972.05|5971.55|5972.55|5972.05|5971.3|5970.8|637
1732555780000|2024-11-25 17:29:40|5971.8|5971.3|5971.55|5971.05|5971.8|5971.3|5971.3|5970.8|320
1732555790000|2024-11-25 17:29:50|5971.3|5970.8|5972.3|5971.8|5972.3|5971.8|5971.3|5970.8|574
1732555800000|2024-11-25 17:30:00|5972.05|5971.55|5973.05|5972.55|5973.05|5972.55|5971.55|5971.05|885
1732555810000|2024-11-25 17:30:10|5972.8|5972.3|5972.8|5972.3|5973.05|5972.55|5972.55|5972.05|410
1732555820000|2024-11-25 17:30:20|5972.67|5972.17|5973.3|5972.8|5974.3|5973.8|5972.67|5972.17|637
1732555830000|2024-11-25 17:30:30|5973.42|5972.92|5973.05|5972.55|5973.8|5973.3|5973.05|5972.55|460
1732555840000|2024-11-25 17:30:40|5973.17|5972.67|5973.05|5972.55|5973.3|5972.8|5972.92|5972.42|232
1732555850000|2024-11-25 17:30:50|5973.17|5972.67|5972.3|5971.8|5973.3|5972.8|5972.3|5971.8|467
1732555860000|2024-11-25 17:31:00|5972.05|5971.55|5972.17|5971.67|5972.55|5972.05|5971.92|5971.42|586
1732555870000|2024-11-25 17:31:10|5972.05|5971.55|5972.3|5971.8|5972.55|5972.05|5972.05|5971.55|405
1732555880000|2024-11-25 17:31:20|5972.05|5971.55|5972.8|5972.3|5973.05|5972.55|5972.05|5971.55|442
1732555890000|2024-11-25 17:31:30|5973.05|5972.55|5972.3|5971.8|5973.05|5972.55|5972.3|5971.8|445
1732555900000|2024-11-25 17:31:40|5972.17|5971.67|5972.05|5971.55|5972.3|5971.8|5971.8|5971.3|334
1732555910000|2024-11-25 17:31:50|5972.3|5971.8|5973.3|5972.8|5973.3|5972.8|5972.3|5971.8|227
1732555920000|2024-11-25 17:32:00|5973.05|5972.55|5974.3|5973.8|5974.3|5973.8|5972.8|5972.3|503
1732555930000|2024-11-25 17:32:10|5974.55|5974.05|5975.05|5974.55|5975.05|5974.55|5974.3|5973.8|1053
1732555940000|2024-11-25 17:32:20|5974.92|5974.42|5975.05|5974.55|5975.3|5974.8|5974.8|5974.3|625
1732555950000|2024-11-25 17:32:30|5974.8|5974.3|5974.05|5973.55|5974.8|5974.3|5973.8|5973.3|554
1732555960000|2024-11-25 17:32:40|5974.3|5973.8|5974.8|5974.3|5974.8|5974.3|5974.05|5973.55|535
1732555970000|2024-11-25 17:32:50|5974.3|5973.8|5974.55|5974.05|5974.55|5974.05|5974.05|5973.55|567
1732555980000|2024-11-25 17:33:00|5974.8|5974.3|5976.05|5975.55|5976.05|5975.55|5974.8|5974.3|1132
1732555990000|2024-11-25 17:33:10|5975.8|5975.3|5975.8|5975.3|5975.8|5975.3|5975.3|5974.8|494
1732556000000|2024-11-25 17:33:20|5975.92|5975.42|5976.55|5976.05|5976.55|5976.05|5975.55|5975.05|599
1732556010000|2024-11-25 17:33:30|5976.8|5976.3|5977.05|5976.55|5977.05|5976.55|5976.05|5975.55|640
1732556020000|2024-11-25 17:33:40|5976.8|5976.3|5977.05|5976.55|5977.3|5976.8|5976.8|5976.3|1108
1732556030000|2024-11-25 17:33:50|5977.3|5976.8|5976.8|5976.3|5977.55|5977.05|5976.55|5976.05|511
1732556040000|2024-11-25 17:34:00|5976.55|5976.05|5976.05|5975.55|5976.55|5976.05|5975.92|5975.42|804
1732556050000|2024-11-25 17:34:10|5976.3|5975.8|5976.05|5975.55|5976.55|5976.05|5976.05|5975.55|586
1732556060000|2024-11-25 17:34:20|5976.3|5975.8|5976.05|5975.55|5976.55|5976.05|5976.05|5975.55|313
1732556070000|2024-11-25 17:34:30|5975.92|5975.42|5975.55|5975.05|5975.92|5975.42|5975.55|5975.05|189
1732556080000|2024-11-25 17:34:40|5975.8|5975.3|5976.42|5975.92|5976.55|5976.05|5975.8|5975.3|444
1732556090000|2024-11-25 17:34:50|5976.55|5976.05|5976.3|5975.8|5976.55|5976.05|5976.3|5975.8|333
1732556100000|2024-11-25 17:35:00|5976.05|5975.55|5975.8|5975.3|5976.05|5975.55|5975.67|5975.17|562
1732556110000|2024-11-25 17:35:10|5976.05|5975.55|5976.3|5975.8|5976.8|5976.3|5975.8|5975.3|425
1732556120000|2024-11-25 17:35:20|5976.05|5975.55|5976.3|5975.8|5976.55|5976.05|5976.05|5975.55|358
1732556130000|2024-11-25 17:35:30|5976.42|5975.92|5976.3|5975.8|5976.8|5976.3|5976.05|5975.55|307
1732556140000|2024-11-25 17:35:40|5976.05|5975.55|5976.55|5976.05|5976.55|5976.05|5976.05|5975.55|302
1732556150000|2024-11-25 17:35:50|5977.05|5976.55|5976.55|5976.05|5977.05|5976.55|5976.55|5976.05|274
1732556160000|2024-11-25 17:36:00|5976.3|5975.8|5975.8|5975.3|5976.55|5976.05|5975.8|5975.3|338
1732556170000|2024-11-25 17:36:10|5975.67|5975.17|5975.55|5975.05|5975.8|5975.3|5975.55|5975.05|251
1732556180000|2024-11-25 17:36:20|5975.3|5974.8|5975.3|5974.8|5975.55|5975.05|5975.05|5974.55|282
1732556190000|2024-11-25 17:36:30|5975.17|5974.67|5974.05|5973.55|5975.3|5974.8|5974.05|5973.55|485
1732556200000|2024-11-25 17:36:40|5973.8|5973.3|5973.8|5973.3|5973.8|5973.3|5973.3|5972.8|361
1732556210000|2024-11-25 17:36:50|5973.55|5973.05|5973.3|5972.8|5973.55|5973.05|5973.05|5972.55|246
1732556220000|2024-11-25 17:37:00|5973.05|5972.55|5974.05|5973.55|5974.3|5973.8|5973.05|5972.55|262
1732556230000|2024-11-25 17:37:10|5974.3|5973.8|5973.55|5973.05|5974.3|5973.8|5973.55|5973.05|637
1732556240000|2024-11-25 17:37:20|5973.3|5972.8|5973.3|5972.8|5973.55|5973.05|5972.92|5972.42|257
1732556250000|2024-11-25 17:37:30|5973.05|5972.55|5973.05|5972.55|5973.05|5972.55|5972.8|5972.3|424
1732556260000|2024-11-25 17:37:40|5973.3|5972.8|5973.05|5972.55|5973.3|5972.8|5973.05|5972.55|486
1732556270000|2024-11-25 17:37:50|5973.17|5972.67|5973.3|5972.8|5973.3|5972.8|5973.05|5972.55|261
1732556280000|2024-11-25 17:38:00|5972.8|5972.3|5972.8|5972.3|5972.92|5972.42|5972.8|5972.3|717
1732556290000|2024-11-25 17:38:10|5972.55|5972.05|5972.3|5971.8|5972.8|5972.3|5972.3|5971.8|447
1732556300000|2024-11-25 17:38:20|5972.05|5971.55|5972.3|5971.8|5972.55|5972.05|5972.05|5971.55|739
1732556310000|2024-11-25 17:38:30|5972.17|5971.67|5972.3|5971.8|5972.55|5972.05|5972.05|5971.55|284
1732556320000|2024-11-25 17:38:40|5972.55|5972.05|5972.55|5972.05|5972.55|5972.05|5972.55|5972.05|158
1732556330000|2024-11-25 17:38:50|5972.3|5971.8|5972.55|5972.05|5972.55|5972.05|5972.3|5971.8|363
1732556340000|2024-11-25 17:39:00|5972.8|5972.3|5973.8|5973.3|5973.8|5973.3|5972.8|5972.3|566
1732556350000|2024-11-25 17:39:10|5973.55|5973.05|5973.3|5972.8|5973.8|5973.3|5973.05|5972.55|297
1732556360000|2024-11-25 17:39:20|5973.05|5972.55|5972.8|5972.3|5973.05|5972.55|5972.8|5972.3|73
1732556370000|2024-11-25 17:39:30|5973.05|5972.55|5972.55|5972.05|5973.05|5972.55|5972.55|5972.05|171
1732556380000|2024-11-25 17:39:40|5972.42|5971.92|5972.8|5972.3|5972.8|5972.3|5972.42|5971.92|221
1732556390000|2024-11-25 17:39:50|5972.55|5972.05|5973.05|5972.55|5973.05|5972.55|5972.55|5972.05|191
1732556400000|2024-11-25 17:40:00|5972.8|5972.3|5972.55|5972.05|5972.8|5972.3|5972.55|5972.05|126
1732556410000|2024-11-25 17:40:10|5972.3|5971.8|5972.8|5972.3|5973.05|5972.55|5972.3|5971.8|206
1732556420000|2024-11-25 17:40:20|5972.55|5972.05|5973.05|5972.55|5973.05|5972.55|5972.55|5972.05|110
1732556430000|2024-11-25 17:40:30|5972.8|5972.3|5973.3|5972.8|5973.55|5973.05|5972.8|5972.3|323
1732556440000|2024-11-25 17:40:40|5973.55|5973.05|5973.3|5972.8|5973.55|5973.05|5973.3|5972.8|157
1732556450000|2024-11-25 17:40:50|5973.05|5972.55|5973.42|5972.92|5973.55|5973.05|5973.05|5972.55|162
1732556460000|2024-11-25 17:41:00|5973.05|5972.55|5972.3|5971.8|5973.05|5972.55|5972.3|5971.8|190
1732556470000|2024-11-25 17:41:10|5972.55|5972.05|5972.55|5972.05|5972.8|5972.3|5972.3|5971.8|248
1732556480000|2024-11-25 17:41:20|||||||||41
1732556490000|2024-11-25 17:41:30|5972.67|5972.17|5972.55|5972.05|5972.8|5972.3|5972.55|5972.05|165
1732556500000|2024-11-25 17:41:40|5972.67|5972.17|5972.55|5972.05|5973.05|5972.55|5972.55|5972.05|150
1732556510000|2024-11-25 17:41:50|5972.3|5971.8|5972.3|5971.8|5972.55|5972.05|5972.3|5971.8|291
1732556520000|2024-11-25 17:42:00|5972.8|5972.3|5971.3|5970.8|5972.8|5972.3|5971.3|5970.8|622
1732556530000|2024-11-25 17:42:10|5970.8|5970.3|5970.3|5969.8|5970.8|5970.3|5970.3|5969.8|475
1732556540000|2024-11-25 17:42:20|5970.55|5970.05|5970.55|5970.05|5970.55|5970.05|5970.05|5969.55|668
1732556550000|2024-11-25 17:42:30|5970.8|5970.3|5970.8|5970.3|5971.05|5970.55|5970.67|5970.17|239
1732556560000|2024-11-25 17:42:40|5970.55|5970.05|5971.55|5971.05|5971.55|5971.05|5970.55|5970.05|347
1732556570000|2024-11-25 17:42:50|5971.67|5971.17|5972.05|5971.55|5972.3|5971.8|5971.67|5971.17|342
1732556580000|2024-11-25 17:43:00|5972.3|5971.8|5971.3|5970.8|5972.3|5971.8|5971.3|5970.8|326
1732556590000|2024-11-25 17:43:10|5971.55|5971.05|5970.55|5970.05|5971.55|5971.05|5970.3|5969.8|434
1732556600000|2024-11-25 17:43:20|5970.42|5969.92|5970.05|5969.55|5970.55|5970.05|5969.8|5969.3|380
1732556610000|2024-11-25 17:43:30|5969.8|5969.3|5969.3|5968.8|5970.05|5969.55|5969.3|5968.8|347
1732556620000|2024-11-25 17:43:40|5969.05|5968.55|5969.3|5968.8|5969.3|5968.8|5968.8|5968.3|820
1732556630000|2024-11-25 17:43:50|5969.42|5968.92|5969.8|5969.3|5970.3|5969.8|5969.42|5968.92|639
1732556640000|2024-11-25 17:44:00|5969.55|5969.05|5969.55|5969.05|5969.8|5969.3|5969.55|5969.05|288
1732556650000|2024-11-25 17:44:10|5969.67|5969.17|5967.3|5966.8|5969.8|5969.3|5967.3|5966.8|1137
1732556660000|2024-11-25 17:44:20|5967.55|5967.05|5967.3|5966.8|5967.8|5967.3|5966.55|5966.05|1224
1732556670000|2024-11-25 17:44:30|5967.05|5966.55|5964.3|5963.8|5967.05|5966.55|5964.3|5963.8|2062
1732556680000|2024-11-25 17:44:40|5964.05|5963.55|5966.3|5965.8|5966.3|5965.8|5964.05|5963.55|1850
1732556690000|2024-11-25 17:44:50|5966.55|5966.05|5966.8|5966.3|5967.55|5967.05|5966.55|5966.05|851
1732556700000|2024-11-25 17:45:00|5966.55|5966.05|5966.05|5965.55|5966.55|5966.05|5965.05|5964.55|839
1732556710000|2024-11-25 17:45:10|5965.8|5965.3|5965.3|5964.8|5966.05|5965.55|5965.17|5964.67|512
1732556720000|2024-11-25 17:45:20|5965.05|5964.55|5965.3|5964.8|5965.3|5964.8|5964.8|5964.3|551
1732556730000|2024-11-25 17:45:30|5965.17|5964.67|5966.3|5965.8|5966.3|5965.8|5965.17|5964.67|573
1732556740000|2024-11-25 17:45:40|5966.55|5966.05|5966.3|5965.8|5966.55|5966.05|5966.3|5965.8|516
1732556750000|2024-11-25 17:45:50|5966.05|5965.55|5966.05|5965.55|5966.3|5965.8|5965.55|5965.05|290
1732556760000|2024-11-25 17:46:00|5965.8|5965.3|5965.05|5964.55|5966.3|5965.8|5965.05|5964.55|681
1732556770000|2024-11-25 17:46:10|5964.55|5964.05|5963.8|5963.3|5964.8|5964.3|5963.8|5963.3|885
1732556780000|2024-11-25 17:46:20|5964.05|5963.55|5964.3|5963.8|5964.3|5963.8|5964.05|5963.55|340
1732556790000|2024-11-25 17:46:30|5964.55|5964.05|5964.3|5963.8|5965.05|5964.55|5964.17|5963.67|597
1732556800000|2024-11-25 17:46:40|5964.17|5963.67|5964.05|5963.55|5964.55|5964.05|5964.05|5963.55|351
1732556810000|2024-11-25 17:46:50|5964.3|5963.8|5964.55|5964.05|5964.55|5964.05|5963.8|5963.3|466
1732556820000|2024-11-25 17:47:00|5964.8|5964.3|5964.92|5964.42|5965.05|5964.55|5964.3|5963.8|536
1732556830000|2024-11-25 17:47:10|5964.8|5964.3|5965.3|5964.8|5966.3|5965.8|5964.55|5964.05|872
1732556840000|2024-11-25 17:47:20|5965.55|5965.05|5965.55|5965.05|5965.8|5965.3|5965.05|5964.55|390
1732556850000|2024-11-25 17:47:30|5965.3|5964.8|5965.8|5965.3|5965.8|5965.3|5965.05|5964.55|409
1732556860000|2024-11-25 17:47:40|5966.05|5965.55|5965.55|5965.05|5966.05|5965.55|5965.55|5965.05|252
1732556870000|2024-11-25 17:47:50|5965.3|5964.8|5966.05|5965.55|5966.05|5965.55|5965.3|5964.8|313
1732556880000|2024-11-25 17:48:00|5966.3|5965.8|5967.3|5966.8|5967.3|5966.8|5966.05|5965.55|586
1732556890000|2024-11-25 17:48:10|5967.42|5966.92|5968.05|5967.55|5968.3|5967.8|5967.3|5966.8|944
1732556900000|2024-11-25 17:48:20|5967.8|5967.3|5968.05|5967.55|5968.05|5967.55|5966.8|5966.3|672
1732556910000|2024-11-25 17:48:30|5967.8|5967.3|5968.55|5968.05|5969.3|5968.8|5967.8|5967.3|898
1732556920000|2024-11-25 17:48:40|5968.8|5968.3|5968.55|5968.05|5968.8|5968.3|5968.55|5968.05|395
1732556930000|2024-11-25 17:48:50|5968.8|5968.3|5969.3|5968.8|5969.55|5969.05|5968.55|5968.05|511
1732556940000|2024-11-25 17:49:00|5969.55|5969.05|5970.05|5969.55|5970.3|5969.8|5969.3|5968.8|711
1732556950000|2024-11-25 17:49:10|5969.8|5969.3|5969.3|5968.8|5969.8|5969.3|5969.05|5968.55|467
1732556960000|2024-11-25 17:49:20|5969.55|5969.05|5969.05|5968.55|5970.05|5969.55|5969.05|5968.55|278
1732556970000|2024-11-25 17:49:30|5969.3|5968.8|5969.8|5969.3|5969.8|5969.3|5969.05|5968.55|457
1732556980000|2024-11-25 17:49:40|5970.05|5969.55|5970.05|5969.55|5970.05|5969.55|5969.67|5969.17|318
1732556990000|2024-11-25 17:49:50|5969.92|5969.42|5969.55|5969.05|5970.05|5969.55|5969.55|5969.05|293
1732557000000|2024-11-25 17:50:00|5969.3|5968.8|5971.3|5970.8|5971.55|5971.05|5969.3|5968.8|1158
1732557010000|2024-11-25 17:50:10|5971.17|5970.67|5972.05|5971.55|5972.05|5971.55|5970.8|5970.3|872
1732557020000|2024-11-25 17:50:20|5971.8|5971.3|5973.05|5972.55|5973.55|5973.05|5971.8|5971.3|1322
1732557030000|2024-11-25 17:50:30|5972.8|5972.3|5972.92|5972.42|5973.3|5972.8|5972.55|5972.05|747
1732557040000|2024-11-25 17:50:40|5973.05|5972.55|5973.8|5973.3|5974.05|5973.55|5972.8|5972.3|917
1732557050000|2024-11-25 17:50:50|5974.05|5973.55|5973.8|5973.3|5975.05|5974.55|5973.8|5973.3|1169
1732557060000|2024-11-25 17:51:00|5973.55|5973.05|5973.3|5972.8|5973.8|5973.3|5972.8|5972.3|756
1732557070000|2024-11-25 17:51:10|5973.55|5973.05|5973.8|5973.3|5974.3|5973.8|5973.3|5972.8|857
1732557080000|2024-11-25 17:51:20|5974.05|5973.55|5973.3|5972.8|5974.05|5973.55|5973.3|5972.8|423
1732557090000|2024-11-25 17:51:30|5973.17|5972.67|5973.3|5972.8|5973.55|5973.05|5973.05|5972.55|589
1732557100000|2024-11-25 17:51:40|5973.55|5973.05|5973.3|5972.8|5973.8|5973.3|5973.3|5972.8|191
1732557110000|2024-11-25 17:51:50|5973.55|5973.05|5973.3|5972.8|5973.67|5973.17|5973.3|5972.8|251
1732557120000|2024-11-25 17:52:00|5973.17|5972.67|5974.55|5974.05|5974.55|5974.05|5972.8|5972.3|635
1732557130000|2024-11-25 17:52:10|5974.3|5973.8|5974.55|5974.05|5974.8|5974.3|5974.3|5973.8|322
1732557140000|2024-11-25 17:52:20|5974.3|5973.8|5974.8|5974.3|5975.05|5974.55|5974.17|5973.67|309
1732557150000|2024-11-25 17:52:30|5974.55|5974.05|5975.3|5974.8|5975.3|5974.8|5974.55|5974.05|406
1732557160000|2024-11-25 17:52:40|5975.55|5975.05|5975.55|5975.05|5975.8|5975.3|5975.3|5974.8|308
1732557170000|2024-11-25 17:52:50|5975.67|5975.17|5975.55|5975.05|5975.8|5975.3|5975.3|5974.8|511
1732557180000|2024-11-25 17:53:00|5975.8|5975.3|5975.55|5975.05|5976.3|5975.8|5975.05|5974.55|828
1732557190000|2024-11-25 17:53:10|5975.67|5975.17|5975.8|5975.3|5976.05|5975.55|5975.55|5975.05|410
1732557200000|2024-11-25 17:53:20|5975.55|5975.05|5975.55|5975.05|5975.8|5975.3|5975.17|5974.67|410
1732557210000|2024-11-25 17:53:30|5975.8|5975.3|5975.55|5975.05|5975.8|5975.3|5975.55|5975.05|191
1732557220000|2024-11-25 17:53:40|5975.3|5974.8|5975.55|5975.05|5975.8|5975.3|5975.3|5974.8|326
1732557230000|2024-11-25 17:53:50|5975.8|5975.3|5975.55|5975.05|5975.8|5975.3|5975.55|5975.05|415
1732557240000|2024-11-25 17:54:00|5975.42|5974.92|5975.8|5975.3|5976.05|5975.55|5975.05|5974.55|441
1732557250000|2024-11-25 17:54:10|5975.55|5975.05|5975.55|5975.05|5975.8|5975.3|5975.55|5975.05|239
1732557260000|2024-11-25 17:54:20|5975.8|5975.3|5976.3|5975.8|5976.42|5975.92|5975.8|5975.3|372
1732557270000|2024-11-25 17:54:30|5976.17|5975.67|5976.05|5975.55|5976.3|5975.8|5975.8|5975.3|175
1732557280000|2024-11-25 17:54:40|5976.3|5975.8|5976.05|5975.55|5976.3|5975.8|5975.8|5975.3|156
1732557290000|2024-11-25 17:54:50|5976.3|5975.8|5976.05|5975.55|5976.3|5975.8|5976.05|5975.55|307
1732557300000|2024-11-25 17:55:00|5976.3|5975.8|5975.05|5974.55|5976.3|5975.8|5975.05|5974.55|446
1732557310000|2024-11-25 17:55:10|5974.8|5974.3|5974.3|5973.8|5974.8|5974.3|5973.8|5973.3|668
1732557320000|2024-11-25 17:55:20|5974.17|5973.67|5974.55|5974.05|5974.8|5974.3|5974.17|5973.67|268
1732557330000|2024-11-25 17:55:30|5974.42|5973.92|5974.05|5973.55|5974.42|5973.92|5973.55|5973.05|359
1732557340000|2024-11-25 17:55:40|5974.3|5973.8|5974.8|5974.3|5975.05|5974.55|5974.05|5973.55|313
1732557350000|2024-11-25 17:55:50|5974.55|5974.05|5974.55|5974.05|5974.8|5974.3|5974.3|5973.8|260
1732557360000|2024-11-25 17:56:00|5974.67|5974.17|5974.8|5974.3|5974.8|5974.3|5974.3|5973.8|273
1732557370000|2024-11-25 17:56:10|5974.55|5974.05|5974.3|5973.8|5974.8|5974.3|5974.3|5973.8|259
1732557380000|2024-11-25 17:56:20|5974.42|5973.92|5974.3|5973.8|5974.55|5974.05|5974.3|5973.8|122
1732557390000|2024-11-25 17:56:30|5974.05|5973.55|5974.3|5973.8|5974.55|5974.05|5974.05|5973.55|346
1732557400000|2024-11-25 17:56:40|5974.8|5974.3|5975.05|5974.55|5975.17|5974.67|5974.8|5974.3|305
1732557410000|2024-11-25 17:56:50|5975.8|5975.3|5975.55|5975.05|5975.8|5975.3|5975.3|5974.8|294
1732557420000|2024-11-25 17:57:00|5975.8|5975.3|5976.55|5976.05|5976.55|5976.05|5975.55|5975.05|402
1732557430000|2024-11-25 17:57:10|5976.8|5976.3|5977.05|5976.55|5977.3|5976.8|5976.55|5976.05|525
1732557440000|2024-11-25 17:57:20|5976.8|5976.3|5976.8|5976.3|5977.3|5976.8|5976.55|5976.05|626
1732557450000|2024-11-25 17:57:30|5976.55|5976.05|5977.05|5976.55|5977.05|5976.55|5976.05|5975.55|446
1732557460000|2024-11-25 17:57:40|5976.8|5976.3|5977.55|5977.05|5977.55|5977.05|5976.8|5976.3|475
1732557470000|2024-11-25 17:57:50|5977.3|5976.8|5977.17|5976.67|5977.55|5977.05|5976.8|5976.3|739
1732557480000|2024-11-25 17:58:00|5977.05|5976.55|5977.3|5976.8|5977.55|5977.05|5977.05|5976.55|252
1732557490000|2024-11-25 17:58:10|5977.55|5977.05|5977.55|5977.05|5977.55|5977.05|5977.05|5976.55|242
1732557500000|2024-11-25 17:58:20|5977.3|5976.8|5977.3|5976.8|5977.55|5977.05|5977.05|5976.55|496
1732557510000|2024-11-25 17:58:30|5977.05|5976.55|5976.55|5976.05|5977.3|5976.8|5976.55|5976.05|353
1732557520000|2024-11-25 17:58:40|5976.8|5976.3|5976.8|5976.3|5977.05|5976.55|5976.55|5976.05|272
1732557530000|2024-11-25 17:58:50|5977.05|5976.55|5977.05|5976.55|5977.05|5976.55|5976.8|5976.3|183
1732557540000|2024-11-25 17:59:00|5977.17|5976.67|5977.55|5977.05|5977.55|5977.05|5977.05|5976.55|405
1732557550000|2024-11-25 17:59:10|5977.3|5976.8|5977.55|5977.05|5977.8|5977.3|5977.3|5976.8|418
1732557560000|2024-11-25 17:59:20|5977.8|5977.3|5977.3|5976.8|5977.8|5977.3|5977.17|5976.67|554
1732557570000|2024-11-25 17:59:30|5977.05|5976.55|5976.3|5975.8|5977.05|5976.55|5976.3|5975.8|336
1732557580000|2024-11-25 17:59:40|5976.05|5975.55|5976.05|5975.55|5976.3|5975.8|5975.8|5975.3|219
1732557590000|2024-11-25 17:59:50|5976.3|5975.8|5976.3|5975.8|5976.55|5976.05|5976.05|5975.55|285
1732557600000|2024-11-25 18:00:00|5976.42|5975.92|5976.55|5976.05|5976.8|5976.3|5976.3|5975.8|365
1732557610000|2024-11-25 18:00:10|5976.42|5975.92|5976.05|5975.55|5976.55|5976.05|5976.05|5975.55|142
1732557620000|2024-11-25 18:00:20|5976.3|5975.8|5976.55|5976.05|5976.55|5976.05|5976.05|5975.55|181
1732557630000|2024-11-25 18:00:30|5976.3|5975.8|5977.05|5976.55|5977.05|5976.55|5976.3|5975.8|184
1732557640000|2024-11-25 18:00:40|5977.17|5976.67|5977.55|5977.05|5977.8|5977.3|5977.17|5976.67|270
1732557650000|2024-11-25 18:00:50|5977.67|5977.17|5977.55|5977.05|5977.8|5977.3|5977.55|5977.05|287
1732557660000|2024-11-25 18:01:00|5977.67|5977.17|5978.8|5978.3|5978.8|5978.3|5977.67|5977.17|657
1732557670000|2024-11-25 18:01:10|5978.55|5978.05|5978.3|5977.8|5978.8|5978.3|5978.3|5977.8|428
1732557680000|2024-11-25 18:01:20|5978.05|5977.55|5978.55|5978.05|5978.8|5978.3|5978.05|5977.55|385
1732557690000|2024-11-25 18:01:30|5978.42|5977.92|5978.55|5978.05|5978.67|5978.17|5978.42|5977.92|153
1732557700000|2024-11-25 18:01:40|5978.3|5977.8|5978.3|5977.8|5978.3|5977.8|5978.3|5977.8|149
1732557710000|2024-11-25 18:01:50|5978.42|5977.92|5978.3|5977.8|5978.55|5978.05|5978.3|5977.8|135
1732557720000|2024-11-25 18:02:00|5978.55|5978.05|5979.8|5979.3|5980.05|5979.55|5978.42|5977.92|1117
1732557730000|2024-11-25 18:02:10|5979.3|5978.8|5979.8|5979.3|5980.05|5979.55|5979.3|5978.8|565
1732557740000|2024-11-25 18:02:20|5979.55|5979.05|5979.8|5979.3|5980.05|5979.55|5979.42|5978.92|338
1732557750000|2024-11-25 18:02:30|5979.92|5979.42|5980.05|5979.55|5980.05|5979.55|5979.3|5978.8|999
1732557760000|2024-11-25 18:02:40|5980.3|5979.8|5979.8|5979.3|5980.3|5979.8|5979.55|5979.05|327
1732557770000|2024-11-25 18:02:50|5980.05|5979.55|5980.05|5979.55|5980.05|5979.55|5979.8|5979.3|145
1732557780000|2024-11-25 18:03:00|5980.3|5979.8|5980.55|5980.05|5980.55|5980.05|5980.3|5979.8|423
1732557790000|2024-11-25 18:03:10|5980.67|5980.17|5981.3|5980.8|5981.55|5981.05|5980.67|5980.17|943
1732557800000|2024-11-25 18:03:20|5981.17|5980.67|5981.55|5981.05|5981.55|5981.05|5980.3|5979.8|479
1732557810000|2024-11-25 18:03:30|5981.42|5980.92|5981.05|5980.55|5981.42|5980.92|5980.92|5980.42|258
1732557820000|2024-11-25 18:03:40|5981.3|5980.8|5981.8|5981.3|5981.8|5981.3|5981.05|5980.55|249
1732557830000|2024-11-25 18:03:50|5981.55|5981.05|5981.3|5980.8|5982.55|5982.05|5981.3|5980.8|1022
1732557840000|2024-11-25 18:04:00|5981.55|5981.05|5981.55|5981.05|5981.8|5981.3|5981.3|5980.8|336
1732557850000|2024-11-25 18:04:10|5981.8|5981.3|5981.8|5981.3|5982.05|5981.55|5981.8|5981.3|160
1732557860000|2024-11-25 18:04:20|5982.05|5981.55|5982.3|5981.8|5982.3|5981.8|5981.8|5981.3|217
1732557870000|2024-11-25 18:04:30|5982.05|5981.55|5982.3|5981.8|5982.3|5981.8|5981.8|5981.3|367
1732557880000|2024-11-25 18:04:40|5982.55|5982.05|5982.3|5981.8|5982.55|5982.05|5982.3|5981.8|318
1732557890000|2024-11-25 18:04:50|5982.05|5981.55|5982.05|5981.55|5982.05|5981.55|5981.8|5981.3|533
1732557900000|2024-11-25 18:05:00|5982.3|5981.8|5981.8|5981.3|5982.42|5981.92|5981.55|5981.05|613
1732557910000|2024-11-25 18:05:10|5981.55|5981.05|5981.05|5980.55|5981.8|5981.3|5980.8|5980.3|645
1732557920000|2024-11-25 18:05:20|5981.17|5980.67|5981.3|5980.8|5981.55|5981.05|5981.17|5980.67|326
1732557930000|2024-11-25 18:05:30|5981.17|5980.67|5981.05|5980.55|5981.3|5980.8|5980.8|5980.3|284
1732557940000|2024-11-25 18:05:40|5980.8|5980.3|5981.3|5980.8|5981.3|5980.8|5980.55|5980.05|432
1732557950000|2024-11-25 18:05:50|5981.05|5980.55|5980.3|5979.8|5981.05|5980.55|5980.3|5979.8|425
1732557960000|2024-11-25 18:06:00|5980.55|5980.05|5981.3|5980.8|5981.55|5981.05|5980.55|5980.05|621
1732557970000|2024-11-25 18:06:10|5981.55|5981.05|5981.3|5980.8|5981.55|5981.05|5980.8|5980.3|510
1732557980000|2024-11-25 18:06:20|5980.8|5980.3|5981.05|5980.55|5981.05|5980.55|5980.8|5980.3|226
1732557990000|2024-11-25 18:06:30|5980.8|5980.3|5981.55|5981.05|5981.55|5981.05|5980.8|5980.3|258
1732558000000|2024-11-25 18:06:40|5981.3|5980.8|5981.8|5981.3|5981.8|5981.3|5981.3|5980.8|349
1732558010000|2024-11-25 18:06:50|5981.55|5981.05|5981.05|5980.55|5981.55|5981.05|5981.05|5980.55|143
1732558020000|2024-11-25 18:07:00|5981.3|5980.8|5982.05|5981.55|5982.05|5981.55|5981.3|5980.8|206
1732558030000|2024-11-25 18:07:10|5982.3|5981.8|5982.55|5982.05|5982.55|5982.05|5982.05|5981.55|630
1732558040000|2024-11-25 18:07:20|5982.3|5981.8|5982.55|5982.05|5982.55|5982.05|5982.3|5981.8|136
1732558050000|2024-11-25 18:07:30|5982.8|5982.3|5982.8|5982.3|5983.05|5982.55|5982.55|5982.05|673
1732558060000|2024-11-25 18:07:40|5983.05|5982.55|5983.3|5982.8|5983.3|5982.8|5982.8|5982.3|539
1732558070000|2024-11-25 18:07:50|5983.55|5983.05|5983.8|5983.3|5984.05|5983.55|5983.3|5982.8|442
1732558080000|2024-11-25 18:08:00|5983.92|5983.42|5983.8|5983.3|5984.17|5983.67|5983.8|5983.3|396
1732558090000|2024-11-25 18:08:10|5983.92|5983.42|5984.3|5983.8|5984.3|5983.8|5983.8|5983.3|426
1732558100000|2024-11-25 18:08:20|5984.05|5983.55|5983.55|5983.05|5984.3|5983.8|5983.55|5983.05|187
1732558110000|2024-11-25 18:08:30|5983.3|5982.8|5983.05|5982.55|5983.3|5982.8|5983.05|5982.55|227
1732558120000|2024-11-25 18:08:40|5982.8|5982.3|5983.3|5982.8|5983.3|5982.8|5982.8|5982.3|163
1732558130000|2024-11-25 18:08:50|5983.55|5983.05|5983.3|5982.8|5983.55|5983.05|5983.17|5982.67|285
1732558140000|2024-11-25 18:09:00|5983.55|5983.05|5983.3|5982.8|5983.67|5983.17|5983.3|5982.8|166
1732558150000|2024-11-25 18:09:10|5983.42|5982.92|5983.05|5982.55|5983.42|5982.92|5983.05|5982.55|420
1732558160000|2024-11-25 18:09:20|5983.3|5982.8|5982.05|5981.55|5983.3|5982.8|5981.8|5981.3|479
1732558170000|2024-11-25 18:09:30|5982.3|5981.8|5982.3|5981.8|5982.3|5981.8|5982.05|5981.55|164
1732558180000|2024-11-25 18:09:40|5982.05|5981.55|5982.3|5981.8|5982.55|5982.05|5982.05|5981.55|268
1732558190000|2024-11-25 18:09:50|5982.17|5981.67|5982.3|5981.8|5982.3|5981.8|5982.05|5981.55|248
1732558200000|2024-11-25 18:10:00|5982.8|5982.3|5983.05|5982.55|5983.05|5982.55|5982.8|5982.3|225
1732558210000|2024-11-25 18:10:10|5982.8|5982.3|5983.05|5982.55|5983.05|5982.55|5982.55|5982.05|280
1732558220000|2024-11-25 18:10:20|5982.8|5982.3|5983.3|5982.8|5983.3|5982.8|5982.55|5982.05|258
1732558230000|2024-11-25 18:10:30|5983.55|5983.05|5983.55|5983.05|5983.55|5983.05|5983.3|5982.8|218
1732558240000|2024-11-25 18:10:40|5983.8|5983.3|5983.8|5983.3|5983.8|5983.3|5983.8|5983.3|418
1732558250000|2024-11-25 18:10:50|5983.92|5983.42|5983.55|5983.05|5983.92|5983.42|5983.55|5983.05|192
1732558260000|2024-11-25 18:11:00|5983.42|5982.92|5983.3|5982.8|5983.55|5983.05|5983.05|5982.55|252
1732558270000|2024-11-25 18:11:10|5983.17|5982.67|5982.8|5982.3|5983.3|5982.8|5982.8|5982.3|148
1732558280000|2024-11-25 18:11:20|5982.92|5982.42|5983.3|5982.8|5983.3|5982.8|5982.8|5982.3|133
1732558290000|2024-11-25 18:11:30|5983.55|5983.05|5983.8|5983.3|5983.8|5983.3|5983.3|5982.8|242
1732558300000|2024-11-25 18:11:40|5984.05|5983.55|5984.05|5983.55|5984.55|5984.05|5984.05|5983.55|722
1732558310000|2024-11-25 18:11:50|5984.3|5983.8|5983.8|5983.3|5984.3|5983.8|5983.8|5983.3|204
1732558320000|2024-11-25 18:12:00|5983.92|5983.42|5983.8|5983.3|5984.3|5983.8|5983.8|5983.3|208
1732558330000|2024-11-25 18:12:10|5983.92|5983.42|5984.05|5983.55|5984.05|5983.55|5983.8|5983.3|165
1732558340000|2024-11-25 18:12:20|5983.8|5983.3|5984.05|5983.55|5984.05|5983.55|5983.8|5983.3|223
1732558350000|2024-11-25 18:12:30|5983.92|5983.42|5983.8|5983.3|5984.05|5983.55|5983.55|5983.05|201
1732558360000|2024-11-25 18:12:40|5983.92|5983.42|5983.8|5983.3|5984.05|5983.55|5983.55|5983.05|104
1732558370000|2024-11-25 18:12:50|5984.05|5983.55|5984.05|5983.55|5984.05|5983.55|5984.05|5983.55|57
1732558380000|2024-11-25 18:13:00|5983.8|5983.3|5984.17|5983.67|5984.3|5983.8|5983.8|5983.3|176
1732558390000|2024-11-25 18:13:10|5983.8|5983.3|5984.3|5983.8|5984.3|5983.8|5983.8|5983.3|281
1732558400000|2024-11-25 18:13:20|5984.42|5983.92|5984.8|5984.3|5984.8|5984.3|5984.3|5983.8|285
1732558410000|2024-11-25 18:13:30|5984.55|5984.05|5984.55|5984.05|5984.8|5984.3|5984.42|5983.92|294
1732558420000|2024-11-25 18:13:40|5984.8|5984.3|5985.05|5984.55|5985.05|5984.55|5984.55|5984.05|344
1732558430000|2024-11-25 18:13:50|5984.8|5984.3|5985.3|5984.8|5985.3|5984.8|5984.8|5984.3|547
1732558440000|2024-11-25 18:14:00|5985.55|5985.05|5985.55|5985.05|5985.8|5985.3|5985.55|5985.05|332
1732558450000|2024-11-25 18:14:10|5985.8|5985.3|5985.55|5985.05|5985.8|5985.3|5985.3|5984.8|336
1732558460000|2024-11-25 18:14:20|5985.3|5984.8|5985.05|5984.55|5985.55|5985.05|5984.8|5984.3|470
1732558470000|2024-11-25 18:14:30|5984.8|5984.3|5985.3|5984.8|5985.55|5985.05|5984.8|5984.3|343
1732558480000|2024-11-25 18:14:40|5985.55|5985.05|5985.3|5984.8|5985.55|5985.05|5985.05|5984.55|357
1732558490000|2024-11-25 18:14:50|5985.42|5984.92|5985.8|5985.3|5985.8|5985.3|5985.05|5984.55|297
1732558500000|2024-11-25 18:15:00|5985.55|5985.05|5985.8|5985.3|5985.8|5985.3|5985.55|5985.05|250
1732558510000|2024-11-25 18:15:10|5986.05|5985.55|5985.55|5985.05|5986.05|5985.55|5985.42|5984.92|254
1732558520000|2024-11-25 18:15:20|5985.42|5984.92|5985.3|5984.8|5985.8|5985.3|5985.3|5984.8|162
1732558530000|2024-11-25 18:15:30|5985.55|5985.05|5985.55|5985.05|5985.67|5985.17|5985.3|5984.8|237
1732558540000|2024-11-25 18:15:40|5985.42|5984.92|5985.3|5984.8|5985.42|5984.92|5985.05|5984.55|177
1732558550000|2024-11-25 18:15:50|5985.17|5984.67|5985.8|5985.3|5985.8|5985.3|5985.17|5984.67|222
1732558560000|2024-11-25 18:16:00|5986.05|5985.55|5985.8|5985.3|5986.3|5985.8|5985.8|5985.3|764
1732558570000|2024-11-25 18:16:10|5986.05|5985.55|5985.55|5985.05|5986.05|5985.55|5985.55|5985.05|302
1732558580000|2024-11-25 18:16:20|5985.8|5985.3|5985.55|5985.05|5985.92|5985.42|5985.55|5985.05|204
1732558590000|2024-11-25 18:16:30|5985.8|5985.3|5984.55|5984.05|5985.8|5985.3|5984.05|5983.55|1328
1732558600000|2024-11-25 18:16:40|5985.05|5984.55|5984.8|5984.3|5985.3|5984.8|5983.8|5983.3|1613
1732558610000|2024-11-25 18:16:50|5985.05|5984.55|5984.55|5984.05|5985.05|5984.55|5984.55|5984.05|200
1732558620000|2024-11-25 18:17:00|5984.8|5984.3|5984.8|5984.3|5984.8|5984.3|5984.3|5983.8|482
1732558630000|2024-11-25 18:17:10|5985.05|5984.55|5984.8|5984.3|5985.05|5984.55|5984.17|5983.67|364
1732558640000|2024-11-25 18:17:20|5984.55|5984.05|5984.8|5984.3|5984.8|5984.3|5984.55|5984.05|123
1732558650000|2024-11-25 18:17:30|5984.55|5984.05|5985.3|5984.8|5985.3|5984.8|5984.55|5984.05|160
1732558660000|2024-11-25 18:17:40|5985.05|5984.55|5985.3|5984.8|5985.3|5984.8|5985.05|5984.55|163
1732558670000|2024-11-25 18:17:50|5985.55|5985.05|5984.3|5983.8|5985.55|5985.05|5984.3|5983.8|253
1732558680000|2024-11-25 18:18:00|5984.17|5983.67|5983.17|5982.67|5984.17|5983.67|5983.17|5982.67|374
1732558690000|2024-11-25 18:18:10|5983.55|5983.05|5983.3|5982.8|5983.8|5983.3|5983.3|5982.8|450
1732558700000|2024-11-25 18:18:20|5983.55|5983.05|5983.8|5983.3|5983.8|5983.3|5983.55|5983.05|228
1732558710000|2024-11-25 18:18:30|5983.67|5983.17|5983.8|5983.3|5983.8|5983.3|5983.55|5983.05|186
1732558720000|2024-11-25 18:18:40|5983.67|5983.17|5984.05|5983.55|5984.05|5983.55|5983.55|5983.05|227
1732558730000|2024-11-25 18:18:50|5983.8|5983.3|5983.8|5983.3|5983.8|5983.3|5983.8|5983.3|60
1732558740000|2024-11-25 18:19:00|5983.55|5983.05|5983.55|5983.05|5983.55|5983.05|5983.05|5982.55|465
1732558750000|2024-11-25 18:19:10|5983.3|5982.8|5983.3|5982.8|5983.55|5983.05|5983.3|5982.8|178
1732558760000|2024-11-25 18:19:20|5983.55|5983.05|5983.55|5983.05|5983.8|5983.3|5983.55|5983.05|566
1732558770000|2024-11-25 18:19:30|5983.3|5982.8|5983.55|5983.05|5983.55|5983.05|5983.3|5982.8|126
1732558780000|2024-11-25 18:19:40|5983.67|5983.17|5983.8|5983.3|5983.8|5983.3|5983.55|5983.05|146
1732558790000|2024-11-25 18:19:50|5983.55|5983.05|5983.8|5983.3|5983.8|5983.3|5983.55|5983.05|178
1732558800000|2024-11-25 18:20:00|5983.55|5983.05|5983.8|5983.3|5983.8|5983.3|5983.55|5983.05|216
1732558810000|2024-11-25 18:20:10|5984.05|5983.55|5983.8|5983.3|5984.05|5983.55|5983.3|5982.8|367
1732558820000|2024-11-25 18:20:20|5983.55|5983.05|5983.05|5982.55|5983.55|5983.05|5982.3|5981.8|754
1732558830000|2024-11-25 18:20:30|5982.92|5982.42|5982.05|5981.55|5983.05|5982.55|5982.05|5981.55|480
1732558840000|2024-11-25 18:20:40|5981.92|5981.42|5982.55|5982.05|5982.55|5982.05|5981.92|5981.42|501
1732558850000|2024-11-25 18:20:50|5982.8|5982.3|5983.3|5982.8|5983.55|5983.05|5982.55|5982.05|442
1732558860000|2024-11-25 18:21:00|5983.05|5982.55|5983.8|5983.3|5983.8|5983.3|5982.92|5982.42|245
1732558870000|2024-11-25 18:21:10|5984.05|5983.55|5984.3|5983.8|5984.55|5984.05|5984.05|5983.55|456
1732558880000|2024-11-25 18:21:20|5984.05|5983.55|5983.55|5983.05|5984.05|5983.55|5983.3|5982.8|355
1732558890000|2024-11-25 18:21:30|5983.42|5982.92|5983.05|5982.55|5983.55|5983.05|5983.05|5982.55|238
1732558900000|2024-11-25 18:21:40|5983.17|5982.67|5982.8|5982.3|5983.3|5982.8|5982.55|5982.05|249
1732558910000|2024-11-25 18:21:50|5982.67|5982.17|5982.8|5982.3|5983.05|5982.55|5982.55|5982.05|246
1732558920000|2024-11-25 18:22:00|5982.55|5982.05|5982.8|5982.3|5982.8|5982.3|5982.55|5982.05|309
1732558930000|2024-11-25 18:22:10|5982.67|5982.17|5981.3|5980.8|5982.8|5982.3|5981.3|5980.8|490
1732558940000|2024-11-25 18:22:20|5981.05|5980.55|5981.8|5981.3|5981.8|5981.3|5981.05|5980.55|515
1732558950000|2024-11-25 18:22:30|5981.92|5981.42|5981.3|5980.8|5982.05|5981.55|5981.3|5980.8|262
1732558960000|2024-11-25 18:22:40|5981.42|5980.92|5981.3|5980.8|5981.55|5981.05|5981.05|5980.55|177
1732558970000|2024-11-25 18:22:50|5981.17|5980.67|5981.55|5981.05|5981.55|5981.05|5981.05|5980.55|268
1732558980000|2024-11-25 18:23:00|5981.8|5981.3|5981.8|5981.3|5982.05|5981.55|5981.55|5981.05|387
1732558990000|2024-11-25 18:23:10|5981.55|5981.05|5981.3|5980.8|5981.8|5981.3|5981.3|5980.8|137
1732559000000|2024-11-25 18:23:20|5981.17|5980.67|5981.3|5980.8|5981.55|5981.05|5981.05|5980.55|256
1732559010000|2024-11-25 18:23:30|5981.55|5981.05|5982.3|5981.8|5982.3|5981.8|5981.3|5980.8|200
1732559020000|2024-11-25 18:23:40|5982.42|5981.92|5982.55|5982.05|5982.55|5982.05|5982.42|5981.92|141
1732559030000|2024-11-25 18:23:50|5982.3|5981.8|5983.3|5982.8|5983.3|5982.8|5982.3|5981.8|202
1732559040000|2024-11-25 18:24:00|5983.55|5983.05|5983.3|5982.8|5983.55|5983.05|5983.3|5982.8|104
1732559050000|2024-11-25 18:24:10|5983.05|5982.55|5983.8|5983.3|5983.8|5983.3|5983.05|5982.55|350
1732559060000|2024-11-25 18:24:20|5983.55|5983.05|5983.55|5983.05|5983.8|5983.3|5983.3|5982.8|231
1732559070000|2024-11-25 18:24:30|5983.42|5982.92|5983.3|5982.8|5983.67|5983.17|5983.3|5982.8|193
1732559080000|2024-11-25 18:24:40|5983.42|5982.92|5983.55|5983.05|5983.8|5983.3|5983.42|5982.92|125
1732559090000|2024-11-25 18:24:50|5983.8|5983.3|5984.3|5983.8|5984.55|5984.05|5983.8|5983.3|432
1732559100000|2024-11-25 18:25:00|5984.17|5983.67|5984.55|5984.05|5984.55|5984.05|5984.05|5983.55|304
1732559110000|2024-11-25 18:25:10|5984.3|5983.8|5984.8|5984.3|5985.05|5984.55|5984.3|5983.8|250
1732559120000|2024-11-25 18:25:20|5984.55|5984.05|5983.3|5982.8|5984.55|5984.05|5983.3|5982.8|297
1732559130000|2024-11-25 18:25:30|5983.55|5983.05|5983.67|5983.17|5983.67|5983.17|5983.3|5982.8|239
1732559140000|2024-11-25 18:25:40|5983.8|5983.3|5984.05|5983.55|5984.3|5983.8|5983.8|5983.3|219
1732559150000|2024-11-25 18:25:50|5984.17|5983.67|5984.3|5983.8|5984.3|5983.8|5984.05|5983.55|85
1732559160000|2024-11-25 18:26:00|5984.42|5983.92|5984.55|5984.05|5985.05|5984.55|5984.3|5983.8|358
1732559170000|2024-11-25 18:26:10|5984.8|5984.3|5985.05|5984.55|5985.05|5984.55|5984.55|5984.05|185
1732559180000|2024-11-25 18:26:20|5984.92|5984.42|5984.55|5984.05|5985.05|5984.55|5984.55|5984.05|257
1732559190000|2024-11-25 18:26:30|5984.8|5984.3|5985.05|5984.55|5985.05|5984.55|5984.55|5984.05|170
1732559200000|2024-11-25 18:26:40|5984.92|5984.42|5985.05|5984.55|5985.3|5984.8|5984.55|5984.05|373
1732559210000|2024-11-25 18:26:50|5985.3|5984.8|5985.05|5984.55|5985.3|5984.8|5984.8|5984.3|257
1732559220000|2024-11-25 18:27:00|5985.3|5984.8|5985.05|5984.55|5985.3|5984.8|5985.05|5984.55|146
1732559230000|2024-11-25 18:27:10|5985.17|5984.67|5984.3|5983.8|5985.55|5985.05|5984.3|5983.8|409
1732559240000|2024-11-25 18:27:20|5984.42|5983.92|5985.05|5984.55|5985.05|5984.55|5984.3|5983.8|188
1732559250000|2024-11-25 18:27:30|5985.3|5984.8|5985.3|5984.8|5985.8|5985.3|5985.3|5984.8|264
1732559260000|2024-11-25 18:27:40|5985.05|5984.55|5985.05|5984.55|5985.17|5984.67|5985.05|5984.55|51
1732559270000|2024-11-25 18:27:50|5984.92|5984.42|5985.05|5984.55|5985.05|5984.55|5984.67|5984.17|116
1732559280000|2024-11-25 18:28:00|5984.8|5984.3|5984.8|5984.3|5985.05|5984.55|5984.55|5984.05|430
1732559290000|2024-11-25 18:28:10|5985.05|5984.55|5985.3|5984.8|5985.3|5984.8|5985.05|5984.55|69
1732559300000|2024-11-25 18:28:20|5985.17|5984.67|5984.8|5984.3|5985.17|5984.67|5984.8|5984.3|166
1732559310000|2024-11-25 18:28:30|5984.92|5984.42|5984.8|5984.3|5985.05|5984.55|5984.55|5984.05|205
1732559320000|2024-11-25 18:28:40|5985.05|5984.55|5984.8|5984.3|5985.17|5984.67|5984.8|5984.3|146
1732559330000|2024-11-25 18:28:50|5984.55|5984.05|5984.8|5984.3|5985.05|5984.55|5984.55|5984.05|217
1732559340000|2024-11-25 18:29:00|5984.55|5984.05|5984.3|5983.8|5984.8|5984.3|5984.3|5983.8|155
1732559350000|2024-11-25 18:29:10|5984.55|5984.05|5984.55|5984.05|5984.8|5984.3|5984.42|5983.92|173
1732559360000|2024-11-25 18:29:20|5984.8|5984.3|5983.8|5983.3|5984.8|5984.3|5983.8|5983.3|295
1732559370000|2024-11-25 18:29:30|5984.05|5983.55|5983.8|5983.3|5984.05|5983.55|5983.8|5983.3|321
1732559380000|2024-11-25 18:29:40|5983.55|5983.05|5983.42|5982.92|5983.55|5983.05|5983.3|5982.8|148
1732559390000|2024-11-25 18:29:50|5983.3|5982.8|5983.55|5983.05|5983.55|5983.05|5983.05|5982.55|281
1732559400000|2024-11-25 18:30:00|5983.3|5982.8|5983.8|5983.3|5984.05|5983.55|5983.3|5982.8|367
1732559410000|2024-11-25 18:30:10|5983.55|5983.05|5983.55|5983.05|5983.8|5983.3|5983.55|5983.05|118
1732559420000|2024-11-25 18:30:20|5983.3|5982.8|5982.8|5982.3|5983.42|5982.92|5982.55|5982.05|310
1732559430000|2024-11-25 18:30:30|5982.55|5982.05|5982.05|5981.55|5982.55|5982.05|5982.05|5981.55|321
1732559440000|2024-11-25 18:30:40|5981.92|5981.42|5982.05|5981.55|5982.3|5981.8|5981.55|5981.05|600
1732559450000|2024-11-25 18:30:50|5981.92|5981.42|5982.05|5981.55|5982.05|5981.55|5981.67|5981.17|244
1732559460000|2024-11-25 18:31:00|5981.8|5981.3|5983.05|5982.55|5983.05|5982.55|5981.8|5981.3|443
1732559470000|2024-11-25 18:31:10|5982.8|5982.3|5982.05|5981.55|5982.92|5982.42|5982.05|5981.55|554
1732559480000|2024-11-25 18:31:20|5981.8|5981.3|5982.3|5981.8|5982.3|5981.8|5981.8|5981.3|223
1732559490000|2024-11-25 18:31:30|5982.05|5981.55|5982.3|5981.8|5982.3|5981.8|5981.8|5981.3|337
1732559500000|2024-11-25 18:31:40|5982.55|5982.05|5982.8|5982.3|5982.92|5982.42|5982.55|5982.05|399
1732559510000|2024-11-25 18:31:50|5982.55|5982.05|5982.3|5981.8|5982.55|5982.05|5982.05|5981.55|195
1732559520000|2024-11-25 18:32:00|5982.55|5982.05|5983.05|5982.55|5983.05|5982.55|5982.42|5981.92|254
1732559530000|2024-11-25 18:32:10|5982.8|5982.3|5982.92|5982.42|5983.05|5982.55|5982.55|5982.05|202
1732559540000|2024-11-25 18:32:20|5982.8|5982.3|5983.05|5982.55|5983.05|5982.55|5982.8|5982.3|160
1732559550000|2024-11-25 18:32:30|5982.92|5982.42|5983.05|5982.55|5983.05|5982.55|5982.3|5981.8|135
1732559560000|2024-11-25 18:32:40|5982.8|5982.3|5983.55|5983.05|5983.55|5983.05|5982.8|5982.3|177
1732559570000|2024-11-25 18:32:50|5983.67|5983.17|5984.05|5983.55|5984.05|5983.55|5983.67|5983.17|425
1732559580000|2024-11-25 18:33:00|5984.3|5983.8|5984.55|5984.05|5984.8|5984.3|5984.05|5983.55|369
1732559590000|2024-11-25 18:33:10|5984.67|5984.17|5985.05|5984.55|5985.05|5984.55|5984.55|5984.05|307
1732559600000|2024-11-25 18:33:20|5984.92|5984.42|5985.55|5985.05|5985.8|5985.3|5984.92|5984.42|536
1732559610000|2024-11-25 18:33:30|5985.3|5984.8|5985.8|5985.3|5985.8|5985.3|5985.3|5984.8|372
1732559620000|2024-11-25 18:33:40|5985.55|5985.05|5985.55|5985.05|5985.55|5985.05|5985.3|5984.8|358
1732559630000|2024-11-25 18:33:50|5985.42|5984.92|5985.8|5985.3|5985.8|5985.3|5985.42|5984.92|169
1732559640000|2024-11-25 18:34:00|5986.05|5985.55|5986.05|5985.55|5986.05|5985.55|5985.8|5985.3|287
1732559650000|2024-11-25 18:34:10|5986.3|5985.8|5986.05|5985.55|5986.3|5985.8|5985.8|5985.3|317
1732559660000|2024-11-25 18:34:20|5986.3|5985.8|5986.8|5986.3|5986.8|5986.3|5986.3|5985.8|499
1732559670000|2024-11-25 18:34:30|5986.55|5986.05|5986.8|5986.3|5986.8|5986.3|5986.3|5985.8|191
1732559680000|2024-11-25 18:34:40|5987.05|5986.55|5987.05|5986.55|5987.42|5986.92|5986.8|5986.3|630
1732559690000|2024-11-25 18:34:50|5987.17|5986.67|5987.05|5986.55|5987.3|5986.8|5987.05|5986.55|340
1732559700000|2024-11-25 18:35:00|5986.55|5986.05|5985.55|5985.05|5986.55|5986.05|5985.3|5984.8|699
1732559710000|2024-11-25 18:35:10|5985.3|5984.8|5985.05|5984.55|5985.55|5985.05|5984.8|5984.3|304
1732559720000|2024-11-25 18:35:20|5984.8|5984.3|5984.8|5984.3|5985.17|5984.67|5984.8|5984.3|150
1732559730000|2024-11-25 18:35:30|5985.05|5984.55|5985.55|5985.05|5985.55|5985.05|5985.05|5984.55|213
1732559740000|2024-11-25 18:35:40|5985.42|5984.92|5985.3|5984.8|5985.55|5985.05|5985.3|5984.8|147
1732559750000|2024-11-25 18:35:50|5985.55|5985.05|5985.8|5985.3|5985.8|5985.3|5985.42|5984.92|222
1732559760000|2024-11-25 18:36:00|5985.55|5985.05|5986.55|5986.05|5986.8|5986.3|5985.55|5985.05|279
1732559770000|2024-11-25 18:36:10|5986.8|5986.3|5985.55|5985.05|5986.8|5986.3|5985.55|5985.05|330
1732559780000|2024-11-25 18:36:20|5985.8|5985.3|5986.55|5986.05|5986.55|5986.05|5985.8|5985.3|231
1732559790000|2024-11-25 18:36:30|5986.42|5985.92|5986.55|5986.05|5986.55|5986.05|5986.42|5985.92|126
1732559800000|2024-11-25 18:36:40|5986.67|5986.17|5986.55|5986.05|5987.05|5986.55|5986.55|5986.05|244
1732559810000|2024-11-25 18:36:50|5986.8|5986.3|5986.55|5986.05|5986.8|5986.3|5986.55|5986.05|194
1732559820000|2024-11-25 18:37:00|5986.3|5985.8|5986.8|5986.3|5986.8|5986.3|5986.3|5985.8|163
1732559830000|2024-11-25 18:37:10|5987.05|5986.55|5986.8|5986.3|5987.05|5986.55|5986.55|5986.05|112
1732559840000|2024-11-25 18:37:20|5986.92|5986.42|5986.8|5986.3|5987.3|5986.8|5986.8|5986.3|357
1732559850000|2024-11-25 18:37:30|5986.92|5986.42|5986.8|5986.3|5987.05|5986.55|5986.8|5986.3|291
1732559860000|2024-11-25 18:37:40|5987.05|5986.55|5987.05|5986.55|5987.3|5986.8|5986.8|5986.3|268
1732559870000|2024-11-25 18:37:50|5987.3|5986.8|5987.05|5986.55|5987.3|5986.8|5986.8|5986.3|111
1732559880000|2024-11-25 18:38:00|5986.8|5986.3|5986.05|5985.55|5986.8|5986.3|5986.05|5985.55|287
1732559890000|2024-11-25 18:38:10|5985.8|5985.3|5985.55|5985.05|5985.8|5985.3|5985.55|5985.05|178
1732559900000|2024-11-25 18:38:20|5985.8|5985.3|5986.05|5985.55|5986.05|5985.55|5985.8|5985.3|209
1732559910000|2024-11-25 18:38:30|5985.8|5985.3|5985.8|5985.3|5986.3|5985.8|5985.8|5985.3|116
1732559920000|2024-11-25 18:38:40|5986.05|5985.55|5986.05|5985.55|5986.17|5985.67|5985.8|5985.3|212
1732559930000|2024-11-25 18:38:50|5985.8|5985.3|5986.05|5985.55|5986.3|5985.8|5985.8|5985.3|223
1732559940000|2024-11-25 18:39:00|5985.8|5985.3|5986.05|5985.55|5986.05|5985.55|5985.55|5985.05|181
1732559950000|2024-11-25 18:39:10|5986.3|5985.8|5986.05|5985.55|5986.3|5985.8|5986.05|5985.55|85
1732559960000|2024-11-25 18:39:20|5985.92|5985.42|5986.05|5985.55|5986.05|5985.55|5985.8|5985.3|173
1732559970000|2024-11-25 18:39:30|5985.8|5985.3|5985.8|5985.3|5986.05|5985.55|5985.55|5985.05|155
1732559980000|2024-11-25 18:39:40|5986.3|5985.8|5986.3|5985.8|5986.3|5985.8|5986.3|5985.8|99
1732559990000|2024-11-25 18:39:50|5986.55|5986.05|5986.8|5986.3|5986.8|5986.3|5986.55|5986.05|271
1732560000000|2024-11-25 18:40:00|5987.05|5986.55|5987.3|5986.8|5987.55|5987.05|5987.05|5986.55|383
1732560010000|2024-11-25 18:40:10|5987.55|5987.05|5987.55|5987.05|5987.55|5987.05|5987.3|5986.8|177
1732560020000|2024-11-25 18:40:20|5987.3|5986.8|5987.3|5986.8|5987.3|5986.8|5987.3|5986.8|49
1732560030000|2024-11-25 18:40:30|5987.42|5986.92|5987.55|5987.05|5987.55|5987.05|5987.3|5986.8|184
1732560040000|2024-11-25 18:40:40|5987.67|5987.17|5987.55|5987.05|5987.8|5987.3|5987.55|5987.05|263
1732560050000|2024-11-25 18:40:50|5987.42|5986.92|5986.8|5986.3|5987.55|5987.05|5986.8|5986.3|307
1732560060000|2024-11-25 18:41:00|5986.67|5986.17|5986.05|5985.55|5986.67|5986.17|5985.8|5985.3|354
1732560070000|2024-11-25 18:41:10|5985.8|5985.3|5986.05|5985.55|5986.05|5985.55|5985.8|5985.3|192
1732560080000|2024-11-25 18:41:20|5986.3|5985.8|5986.3|5985.8|5986.3|5985.8|5986.17|5985.67|154
1732560090000|2024-11-25 18:41:30|5986.55|5986.05|5986.55|5986.05|5986.55|5986.05|5986.3|5985.8|146
1732560100000|2024-11-25 18:41:40|5986.8|5986.3|5986.05|5985.55|5986.8|5986.3|5986.05|5985.55|179
1732560110000|2024-11-25 18:41:50|5986.17|5985.67|5985.42|5984.92|5986.3|5985.8|5985.42|5984.92|234
1732560120000|2024-11-25 18:42:00|5985.3|5984.8|5984.55|5984.05|5985.3|5984.8|5983.8|5983.3|1123
1732560130000|2024-11-25 18:42:10|5984.8|5984.3|5985.3|5984.8|5985.55|5985.05|5984.8|5984.3|341
1732560140000|2024-11-25 18:42:20|5985.17|5984.67|5985.3|5984.8|5985.55|5985.05|5985.05|5984.55|175
1732560150000|2024-11-25 18:42:30|5985.05|5984.55|5984.55|5984.05|5985.05|5984.55|5984.55|5984.05|211
1732560160000|2024-11-25 18:42:40|5984.3|5983.8|5985.05|5984.55|5985.05|5984.55|5984.3|5983.8|237
1732560170000|2024-11-25 18:42:50|5984.92|5984.42|5985.05|5984.55|5985.3|5984.8|5984.92|5984.42|100
1732560180000|2024-11-25 18:43:00|5985.3|5984.8|5985.05|5984.55|5985.3|5984.8|5984.8|5984.3|138
1732560190000|2024-11-25 18:43:10|5985.17|5984.67|5985.17|5984.67|5985.3|5984.8|5985.05|5984.55|147
1732560200000|2024-11-25 18:43:20|5985.05|5984.55|5985.05|5984.55|5985.17|5984.67|5984.8|5984.3|174
1732560210000|2024-11-25 18:43:30|5985.17|5984.67|5984.8|5984.3|5985.3|5984.8|5984.8|5984.3|157
1732560220000|2024-11-25 18:43:40|5984.67|5984.17|5985.05|5984.55|5985.05|5984.55|5984.55|5984.05|234
1732560230000|2024-11-25 18:43:50|5984.92|5984.42|5984.92|5984.42|5985.05|5984.55|5984.8|5984.3|145
1732560240000|2024-11-25 18:44:00|5984.8|5984.3|5984.8|5984.3|5985.05|5984.55|5984.55|5984.05|134
1732560250000|2024-11-25 18:44:10|5984.55|5984.05|5984.05|5983.55|5984.55|5984.05|5984.05|5983.55|211
1732560260000|2024-11-25 18:44:20|5983.92|5983.42|5983.55|5983.05|5984.05|5983.55|5983.3|5982.8|504
1732560270000|2024-11-25 18:44:30|5983.3|5982.8|5983.55|5983.05|5983.55|5983.05|5983.3|5982.8|362
1732560280000|2024-11-25 18:44:40|5983.67|5983.17|5983.67|5983.17|5983.92|5983.42|5983.55|5983.05|314
1732560290000|2024-11-25 18:44:50|5983.8|5983.3|5984.05|5983.55|5984.17|5983.67|5983.8|5983.3|231
1732560300000|2024-11-25 18:45:00|5984.3|5983.8|5984.05|5983.55|5984.3|5983.8|5984.05|5983.55|250
1732560310000|2024-11-25 18:45:10|5984.17|5983.67|5984.8|5984.3|5984.8|5984.3|5984.05|5983.55|257
1732560320000|2024-11-25 18:45:20|5984.55|5984.05|5984.8|5984.3|5984.8|5984.3|5984.3|5983.8|109
1732560330000|2024-11-25 18:45:30|5985.05|5984.55|5985.55|5985.05|5985.8|5985.3|5985.05|5984.55|450
1732560340000|2024-11-25 18:45:40|5985.8|5985.3|5985.8|5985.3|5985.8|5985.3|5985.8|5985.3|139
1732560350000|2024-11-25 18:45:50|5985.92|5985.42|5986.42|5985.92|5986.55|5986.05|5985.92|5985.42|183
1732560360000|2024-11-25 18:46:00|5986.55|5986.05|5986.8|5986.3|5986.8|5986.3|5986.3|5985.8|253
1732560370000|2024-11-25 18:46:10|5986.67|5986.17|5986.8|5986.3|5986.8|5986.3|5986.67|5986.17|121
1732560380000|2024-11-25 18:46:20|5987.05|5986.55|5987.3|5986.8|5987.3|5986.8|5986.8|5986.3|210
1732560390000|2024-11-25 18:46:30|5987.17|5986.67|5987.05|5986.55|5987.17|5986.67|5987.05|5986.55|192
1732560400000|2024-11-25 18:46:40|5987.17|5986.67|5987.3|5986.8|5987.3|5986.8|5987.17|5986.67|54
1732560410000|2024-11-25 18:46:50|5987.17|5986.67|5987.17|5986.67|5987.3|5986.8|5986.8|5986.3|181
1732560420000|2024-11-25 18:47:00|5987.3|5986.8|5987.3|5986.8|5987.3|5986.8|5987.05|5986.55|216
1732560430000|2024-11-25 18:47:10|5987.55|5987.05|5987.05|5986.55|5988.05|5987.55|5986.8|5986.3|529
1732560440000|2024-11-25 18:47:20|5987.17|5986.67|5987.05|5986.55|5987.3|5986.8|5987.05|5986.55|97
1732560450000|2024-11-25 18:47:30|5987.3|5986.8|5987.05|5986.55|5987.3|5986.8|5987.05|5986.55|157
1732560460000|2024-11-25 18:47:40|5986.8|5986.3|5986.55|5986.05|5986.8|5986.3|5986.3|5985.8|335
1732560470000|2024-11-25 18:47:50|5986.42|5985.92|5986.8|5986.3|5987.05|5986.55|5986.3|5985.8|183
1732560480000|2024-11-25 18:48:00|5986.55|5986.05|5986.55|5986.05|5986.8|5986.3|5986.55|5986.05|124
1732560490000|2024-11-25 18:48:10|5986.3|5985.8|5986.55|5986.05|5986.55|5986.05|5986.3|5985.8|215
1732560500000|2024-11-25 18:48:20|5986.3|5985.8|5986.05|5985.55|5986.3|5985.8|5986.05|5985.55|43
1732560510000|2024-11-25 18:48:30|5985.8|5985.3|5985.55|5985.05|5985.8|5985.3|5985.55|5985.05|333
1732560520000|2024-11-25 18:48:40|5985.8|5985.3|5985.3|5984.8|5985.8|5985.3|5985.3|5984.8|176
1732560530000|2024-11-25 18:48:50|5985.55|5985.05|5986.3|5985.8|5986.3|5985.8|5985.55|5985.05|604
1732560540000|2024-11-25 18:49:00|5986.42|5985.92|5986.05|5985.55|5986.55|5986.05|5986.05|5985.55|182
1732560550000|2024-11-25 18:49:10|5986.17|5985.67|5986.05|5985.55|5986.3|5985.8|5985.8|5985.3|155
1732560560000|2024-11-25 18:49:20|5985.92|5985.42|5985.8|5985.3|5985.92|5985.42|5985.8|5985.3|66
1732560570000|2024-11-25 18:49:30|5985.55|5985.05|5984.55|5984.05|5985.55|5985.05|5984.55|5984.05|468
1732560580000|2024-11-25 18:49:40|5984.67|5984.17|5984.55|5984.05|5984.8|5984.3|5984.05|5983.55|520
1732560590000|2024-11-25 18:49:50|5984.8|5984.3|5984.55|5984.05|5984.8|5984.3|5984.55|5984.05|170
1732560600000|2024-11-25 18:50:00|5984.8|5984.3|5985.3|5984.8|5985.3|5984.8|5984.8|5984.3|159
1732560610000|2024-11-25 18:50:10|5984.8|5984.3|5985.55|5985.05|5985.55|5985.05|5984.8|5984.3|278
1732560620000|2024-11-25 18:50:20|5986.05|5985.55|5985.8|5985.3|5986.05|5985.55|5985.55|5985.05|225
1732560630000|2024-11-25 18:50:30|5985.92|5985.42|5986.05|5985.55|5986.05|5985.55|5985.8|5985.3|207
1732560640000|2024-11-25 18:50:40|5985.8|5985.3|5986.05|5985.55|5986.05|5985.55|5985.67|5985.17|262
1732560650000|2024-11-25 18:50:50|5985.92|5985.42|5985.55|5985.05|5985.92|5985.42|5985.55|5985.05|130
1732560660000|2024-11-25 18:51:00|5985.3|5984.8|5984.8|5984.3|5985.3|5984.8|5984.55|5984.05|373
1732560670000|2024-11-25 18:51:10|5984.67|5984.17|5984.55|5984.05|5984.8|5984.3|5984.3|5983.8|278
1732560680000|2024-11-25 18:51:20|5984.67|5984.17|5984.55|5984.05|5985.05|5984.55|5984.55|5984.05|260
1732560690000|2024-11-25 18:51:30|5984.3|5983.8|5984.8|5984.3|5984.8|5984.3|5984.3|5983.8|149
1732560700000|2024-11-25 18:51:40|5984.67|5984.17|5984.55|5984.05|5984.67|5984.17|5984.3|5983.8|199
1732560710000|2024-11-25 18:51:50|5984.67|5984.17|5985.05|5984.55|5985.05|5984.55|5984.55|5984.05|146
1732560720000|2024-11-25 18:52:00|5985.3|5984.8|5984.8|5984.3|5985.3|5984.8|5984.8|5984.3|126
1732560730000|2024-11-25 18:52:10|5984.55|5984.05|5984.8|5984.3|5984.8|5984.3|5984.55|5984.05|169
1732560740000|2024-11-25 18:52:20|5984.55|5984.05|5984.8|5984.3|5984.8|5984.3|5984.55|5984.05|35
1732560750000|2024-11-25 18:52:30|5984.67|5984.17|5985.05|5984.55|5985.05|5984.55|5984.3|5983.8|184
1732560760000|2024-11-25 18:52:40|5984.8|5984.3|5984.8|5984.3|5984.8|5984.3|5984.55|5984.05|130
1732560770000|2024-11-25 18:52:50|5984.92|5984.42|5985.05|5984.55|5985.05|5984.55|5984.8|5984.3|82
1732560780000|2024-11-25 18:53:00|5984.92|5984.42|5985.3|5984.8|5985.3|5984.8|5984.92|5984.42|125
1732560790000|2024-11-25 18:53:10|5985.05|5984.55|5985.05|5984.55|5985.05|5984.55|5984.92|5984.42|52
1732560800000|2024-11-25 18:53:20|5984.92|5984.42|5985.05|5984.55|5985.05|5984.55|5984.8|5984.3|89
1732560810000|2024-11-25 18:53:30|5984.8|5984.3|5984.92|5984.42|5985.05|5984.55|5984.8|5984.3|104
1732560820000|2024-11-25 18:53:40|5984.8|5984.3|5984.8|5984.3|5985.05|5984.55|5984.8|5984.3|118
1732560830000|2024-11-25 18:53:50|5984.3|5983.8|5983.8|5983.3|5984.55|5984.05|5983.8|5983.3|377
1732560840000|2024-11-25 18:54:00|5984.05|5983.55|5983.3|5982.8|5984.05|5983.55|5983.3|5982.8|231
1732560850000|2024-11-25 18:54:10|5983.55|5983.05|5983.8|5983.3|5984.05|5983.55|5983.3|5982.8|533
1732560860000|2024-11-25 18:54:20|5983.67|5983.17|5983.55|5983.05|5983.92|5983.42|5983.3|5982.8|355
1732560870000|2024-11-25 18:54:30|5983.3|5982.8|5983.3|5982.8|5983.55|5983.05|5983.3|5982.8|392
1732560880000|2024-11-25 18:54:40|5983.05|5982.55|5982.55|5982.05|5983.3|5982.8|5982.55|5982.05|537
1732560890000|2024-11-25 18:54:50|5983.3|5982.8|5982.8|5982.3|5983.3|5982.8|5982.8|5982.3|717
1732560900000|2024-11-25 18:55:00|5982.55|5982.05|5983.8|5983.3|5983.8|5983.3|5982.55|5982.05|444
1732560910000|2024-11-25 18:55:10|5983.55|5983.05|5984.3|5983.8|5984.55|5984.05|5983.55|5983.05|368
1732560920000|2024-11-25 18:55:20|5984.05|5983.55|5983.8|5983.3|5984.05|5983.55|5983.8|5983.3|95
1732560930000|2024-11-25 18:55:30|5983.55|5983.05|5983.55|5983.05|5983.55|5983.05|5983.3|5982.8|382
1732560940000|2024-11-25 18:55:40|5983.42|5982.92|5983.55|5983.05|5983.55|5983.05|5983.3|5982.8|228
1732560950000|2024-11-25 18:55:50|5983.8|5983.3|5983.3|5982.8|5983.8|5983.3|5983.3|5982.8|237
1732560960000|2024-11-25 18:56:00|5983.55|5983.05|5984.55|5984.05|5984.55|5984.05|5983.55|5983.05|275
1732560970000|2024-11-25 18:56:10|5984.3|5983.8|5984.05|5983.55|5984.42|5983.92|5984.05|5983.55|173
1732560980000|2024-11-25 18:56:20|5984.17|5983.67|5984.05|5983.55|5984.3|5983.8|5983.92|5983.42|102
1732560990000|2024-11-25 18:56:30|5983.92|5983.42|5983.8|5983.3|5984.05|5983.55|5983.8|5983.3|90
1732561000000|2024-11-25 18:56:40|5983.55|5983.05|5984.05|5983.55|5984.05|5983.55|5983.55|5983.05|284
1732561010000|2024-11-25 18:56:50|5983.8|5983.3|5984.3|5983.8|5984.3|5983.8|5983.55|5983.05|197
1732561020000|2024-11-25 18:57:00|5984.55|5984.05|5984.8|5984.3|5985.05|5984.55|5984.55|5984.05|310
1732561030000|2024-11-25 18:57:10|5984.55|5984.05|5984.55|5984.05|5984.8|5984.3|5984.42|5983.92|124
1732561040000|2024-11-25 18:57:20|5984.8|5984.3|5984.3|5983.8|5984.8|5984.3|5984.3|5983.8|119
1732561050000|2024-11-25 18:57:30|5984.05|5983.55|5984.8|5984.3|5984.8|5984.3|5984.05|5983.55|266
1732561060000|2024-11-25 18:57:40|5985.05|5984.55|5985.3|5984.8|5985.3|5984.8|5985.05|5984.55|277
1732561070000|2024-11-25 18:57:50|5985.05|5984.55|5984.8|5984.3|5985.05|5984.55|5984.55|5984.05|246
1732561080000|2024-11-25 18:58:00|5985.05|5984.55|5984.8|5984.3|5985.3|5984.8|5984.8|5984.3|210
1732561090000|2024-11-25 18:58:10|5984.67|5984.17|5984.8|5984.3|5984.8|5984.3|5984.3|5983.8|160
1732561100000|2024-11-25 18:58:20|5985.05|5984.55|5985.3|5984.8|5985.3|5984.8|5985.05|5984.55|159
1732561110000|2024-11-25 18:58:30|5985.17|5984.67|5984.8|5984.3|5985.3|5984.8|5984.8|5984.3|147
1732561120000|2024-11-25 18:58:40|5984.67|5984.17|5984.8|5984.3|5985.05|5984.55|5984.67|5984.17|185
1732561130000|2024-11-25 18:58:50|5984.67|5984.17|5984.8|5984.3|5984.8|5984.3|5984.67|5984.17|185
1732561140000|2024-11-25 18:59:00|5984.92|5984.42|5985.3|5984.8|5985.3|5984.8|5984.55|5984.05|160
1732561150000|2024-11-25 18:59:10|5985.05|5984.55|5985.55|5985.05|5985.55|5985.05|5985.05|5984.55|147
1732561160000|2024-11-25 18:59:20|5985.3|5984.8|5985.3|5984.8|5985.55|5985.05|5985.3|5984.8|83
1732561170000|2024-11-25 18:59:30|5985.55|5985.05|5985.8|5985.3|5985.8|5985.3|5985.55|5985.05|176
1732561180000|2024-11-25 18:59:40|5985.92|5985.42|5985.55|5985.05|5986.05|5985.55|5985.3|5984.8|272
1732561190000|2024-11-25 18:59:50|5985.3|5984.8|5985.05|5984.55|5985.3|5984.8|5985.05|5984.55|158
1732561200000|2024-11-25 19:00:00|5984.8|5984.3|5984.3|5983.8|5984.8|5984.3|5984.05|5983.55|535
1732561210000|2024-11-25 19:00:10|5984.55|5984.05|5984.42|5983.92|5984.55|5984.05|5984.05|5983.55|252
1732561220000|2024-11-25 19:00:20|5984.55|5984.05|5985.3|5984.8|5985.3|5984.8|5984.3|5983.8|213
1732561230000|2024-11-25 19:00:30|5985.05|5984.55|5984.8|5984.3|5985.05|5984.55|5984.8|5984.3|107
1732561240000|2024-11-25 19:00:40|5984.55|5984.05|5985.05|5984.55|5985.05|5984.55|5984.55|5984.05|229
1732561250000|2024-11-25 19:00:50|5984.8|5984.3|5984.8|5984.3|5984.8|5984.3|5984.55|5984.05|117
1732561260000|2024-11-25 19:01:00|5984.67|5984.17|5984.3|5983.8|5984.67|5984.17|5984.3|5983.8|217
1732561270000|2024-11-25 19:01:10|5984.05|5983.55|5983.8|5983.3|5984.05|5983.55|5983.8|5983.3|115
1732561280000|2024-11-25 19:01:20|5984.05|5983.55|5983.8|5983.3|5984.05|5983.55|5983.67|5983.17|264
1732561290000|2024-11-25 19:01:30|5983.55|5983.05|5983.55|5983.05|5983.8|5983.3|5983.3|5982.8|601
1732561300000|2024-11-25 19:01:40|5983.3|5982.8|5983.55|5983.05|5983.55|5983.05|5983.05|5982.55|183
1732561310000|2024-11-25 19:01:50|5983.67|5983.17|5983.55|5983.05|5983.8|5983.3|5983.55|5983.05|143
1732561320000|2024-11-25 19:02:00|5983.8|5983.3|5983.55|5983.05|5983.8|5983.3|5983.3|5982.8|146
1732561330000|2024-11-25 19:02:10|5983.67|5983.17|5983.8|5983.3|5983.8|5983.3|5983.3|5982.8|329
1732561340000|2024-11-25 19:02:20|5983.55|5983.05|5983.05|5982.55|5983.55|5983.05|5983.05|5982.55|261
1732561350000|2024-11-25 19:02:30|5983.3|5982.8|5983.8|5983.3|5983.8|5983.3|5983.3|5982.8|221
1732561360000|2024-11-25 19:02:40|5983.55|5983.05|5983.55|5983.05|5984.05|5983.55|5983.55|5983.05|311
1732561370000|2024-11-25 19:02:50|5983.8|5983.3|5984.05|5983.55|5984.3|5983.8|5983.8|5983.3|254
1732561380000|2024-11-25 19:03:00|5984.3|5983.8|5984.05|5983.55|5984.3|5983.8|5984.05|5983.55|113
1732561390000|2024-11-25 19:03:10|5983.8|5983.3|5983.8|5983.3|5984.05|5983.55|5983.8|5983.3|168
1732561400000|2024-11-25 19:03:20|5983.92|5983.42|5983.67|5983.17|5984.05|5983.55|5983.55|5983.05|123
1732561410000|2024-11-25 19:03:30|5983.8|5983.3|5984.05|5983.55|5984.05|5983.55|5983.8|5983.3|76
1732561420000|2024-11-25 19:03:40|5983.92|5983.42|5983.3|5982.8|5984.05|5983.55|5983.3|5982.8|230
1732561430000|2024-11-25 19:03:50|5983.55|5983.05|5983.3|5982.8|5983.55|5983.05|5983.3|5982.8|120
1732561440000|2024-11-25 19:04:00|5983.55|5983.05|5983.8|5983.3|5984.05|5983.55|5983.55|5983.05|162
1732561450000|2024-11-25 19:04:10|5983.92|5983.42|5983.55|5983.05|5984.05|5983.55|5983.55|5983.05|127
1732561460000|2024-11-25 19:04:20|5983.67|5983.17|5983.55|5983.05|5983.8|5983.3|5983.3|5982.8|265
1732561470000|2024-11-25 19:04:30|5983.67|5983.17|5983.55|5983.05|5983.8|5983.3|5983.55|5983.05|79
1732561480000|2024-11-25 19:04:40|5983.8|5983.3|5983.8|5983.3|5983.8|5983.3|5983.8|5983.3|43
1732561490000|2024-11-25 19:04:50|5983.55|5983.05|5983.3|5982.8|5983.55|5983.05|5983.3|5982.8|172
1732561500000|2024-11-25 19:05:00|5983.55|5983.05|5983.55|5983.05|5983.55|5983.05|5983.05|5982.55|229
1732561510000|2024-11-25 19:05:10|5983.8|5983.3|5983.3|5982.8|5983.8|5983.3|5983.05|5982.55|231
1732561520000|2024-11-25 19:05:20|5983.05|5982.55|5982.8|5982.3|5983.05|5982.55|5982.55|5982.05|364
1732561530000|2024-11-25 19:05:30|5983.05|5982.55|5981.8|5981.3|5983.05|5982.55|5981.8|5981.3|607
1732561540000|2024-11-25 19:05:40|5982.05|5981.55|5982.17|5981.67|5982.3|5981.8|5982.05|5981.55|284
1732561550000|2024-11-25 19:05:50|5982.05|5981.55|5982.8|5982.3|5983.05|5982.55|5982.05|5981.55|234
1732561560000|2024-11-25 19:06:00|5982.92|5982.42|5982.55|5982.05|5982.92|5982.42|5982.3|5981.8|307
1732561570000|2024-11-25 19:06:10|5982.3|5981.8|5981.8|5981.3|5982.3|5981.8|5981.8|5981.3|355
1732561580000|2024-11-25 19:06:20|5981.92|5981.42|5981.8|5981.3|5982.05|5981.55|5981.8|5981.3|259
1732561590000|2024-11-25 19:06:30|5982.05|5981.55|5983.3|5982.8|5983.3|5982.8|5982.05|5981.55|509
1732561600000|2024-11-25 19:06:40|5983.55|5983.05|5983.55|5983.05|5983.8|5983.3|5983.55|5983.05|364
1732561610000|2024-11-25 19:06:50|5983.3|5982.8|5982.8|5982.3|5983.55|5983.05|5982.8|5982.3|309
1732561620000|2024-11-25 19:07:00|5982.55|5982.05|5983.3|5982.8|5983.3|5982.8|5982.55|5982.05|226
1732561630000|2024-11-25 19:07:10|5983.55|5983.05|5983.3|5982.8|5983.55|5983.05|5983.3|5982.8|76
1732561640000|2024-11-25 19:07:20|5983.55|5983.05|5983.8|5983.3|5984.05|5983.55|5983.55|5983.05|257
1732561650000|2024-11-25 19:07:30|5984.05|5983.55|5983.55|5983.05|5984.05|5983.55|5983.55|5983.05|205
1732561660000|2024-11-25 19:07:40|5983.8|5983.3|5984.05|5983.55|5984.3|5983.8|5983.55|5983.05|326
1732561670000|2024-11-25 19:07:50|5984.17|5983.67|5983.8|5983.3|5984.3|5983.8|5983.8|5983.3|172
1732561680000|2024-11-25 19:08:00|5984.05|5983.55|5983.92|5983.42|5984.05|5983.55|5983.8|5983.3|257
1732561690000|2024-11-25 19:08:10|5983.8|5983.3|5984.05|5983.55|5984.55|5984.05|5983.8|5983.3|174
1732561700000|2024-11-25 19:08:20|5984.3|5983.8|5984.8|5984.3|5984.8|5984.3|5984.3|5983.8|140
1732561710000|2024-11-25 19:08:30|5984.67|5984.17|5985.3|5984.8|5985.3|5984.8|5984.55|5984.05|292
1732561720000|2024-11-25 19:08:40|5985.05|5984.55|5985.55|5985.05|5985.55|5985.05|5985.05|5984.55|344
1732561730000|2024-11-25 19:08:50|5985.42|5984.92|5985.3|5984.8|5985.55|5985.05|5985.3|5984.8|224
1732561740000|2024-11-25 19:09:00|5985.55|5985.05|5985.55|5985.05|5985.55|5985.05|5985.3|5984.8|148
1732561750000|2024-11-25 19:09:10|5985.3|5984.8|5985.8|5985.3|5985.8|5985.3|5985.3|5984.8|178
1732561760000|2024-11-25 19:09:20|5985.67|5985.17|5985.05|5984.55|5985.8|5985.3|5984.8|5984.3|298
1732561770000|2024-11-25 19:09:30|5985.3|5984.8|5985.3|5984.8|5985.3|5984.8|5984.8|5984.3|191
1732561780000|2024-11-25 19:09:40|5985.55|5985.05|5985.55|5985.05|5985.55|5985.05|5985.55|5985.05|55
1732561790000|2024-11-25 19:09:50|5985.8|5985.3|5985.8|5985.3|5985.8|5985.3|5985.8|5985.3|193
1732561800000|2024-11-25 19:10:00|5985.3|5984.8|5985.8|5985.3|5985.8|5985.3|5985.3|5984.8|203
1732561810000|2024-11-25 19:10:10|5985.55|5985.05|5985.42|5984.92|5986.05|5985.55|5985.42|5984.92|522
1732561820000|2024-11-25 19:10:20|5985.3|5984.8|5985.55|5985.05|5985.55|5985.05|5985.3|5984.8|98
1732561830000|2024-11-25 19:10:30|5985.8|5985.3|5985.8|5985.3|5985.92|5985.42|5985.3|5984.8|410
1732561840000|2024-11-25 19:10:40|5985.92|5985.42|5985.55|5985.05|5985.92|5985.42|5985.55|5985.05|104
1732561850000|2024-11-25 19:10:50|5985.67|5985.17|5985.55|5985.05|5985.8|5985.3|5985.55|5985.05|177
1732561860000|2024-11-25 19:11:00|||||||||88
1732561870000|2024-11-25 19:11:10|5985.42|5984.92|5985.55|5985.05|5985.8|5985.3|5985.3|5984.8|313
1732561880000|2024-11-25 19:11:20|5985.8|5985.3|5985.8|5985.3|5986.05|5985.55|5985.8|5985.3|185
1732561890000|2024-11-25 19:11:30|||||||||23
1732561900000|2024-11-25 19:11:40|5985.67|5985.17|5986.05|5985.55|5986.05|5985.55|5985.55|5985.05|211
1732561910000|2024-11-25 19:11:50|5985.92|5985.42|5986.05|5985.55|5986.05|5985.55|5985.92|5985.42|126
1732561920000|2024-11-25 19:12:00|||||||||149
1732561930000|2024-11-25 19:12:10|5985.8|5985.3|5986.05|5985.55|5986.05|5985.55|5985.8|5985.3|250
1732561940000|2024-11-25 19:12:20|5985.92|5985.42|5985.05|5984.55|5986.05|5985.55|5985.05|5984.55|429
1732561950000|2024-11-25 19:12:30|5985.3|5984.8|5985.3|5984.8|5985.3|5984.8|5985.05|5984.55|119
1732561960000|2024-11-25 19:12:40|5985.55|5985.05|5985.55|5985.05|5985.55|5985.05|5985.42|5984.92|122
1732561970000|2024-11-25 19:12:50|5985.67|5985.17|5985.55|5985.05|5985.8|5985.3|5985.55|5985.05|90
1732561980000|2024-11-25 19:13:00|5985.8|5985.3|5986.05|5985.55|5986.05|5985.55|5985.8|5985.3|163
1732561990000|2024-11-25 19:13:10|5985.92|5985.42|5985.8|5985.3|5985.92|5985.42|5985.8|5985.3|28
1732562000000|2024-11-25 19:13:20|||||||||89
1732562010000|2024-11-25 19:13:30|5985.92|5985.42|5985.8|5985.3|5986.05|5985.55|5985.8|5985.3|166
1732562020000|2024-11-25 19:13:40|5985.92|5985.42|5985.8|5985.3|5986.05|5985.55|5985.8|5985.3|115
1732562030000|2024-11-25 19:13:50|5985.92|5985.42|5986.05|5985.55|5986.05|5985.55|5985.8|5985.3|80
1732562040000|2024-11-25 19:14:00|||||||||161
1732562050000|2024-11-25 19:14:10|5985.8|5985.3|5985.8|5985.3|5986.05|5985.55|5985.55|5985.05|469
1732562060000|2024-11-25 19:14:20|5985.67|5985.17|5985.8|5985.3|5985.8|5985.3|5985.55|5985.05|193
1732562070000|2024-11-25 19:14:30|5985.67|5985.17|5985.3|5984.8|5985.67|5985.17|5985.05|5984.55|224
1732562080000|2024-11-25 19:14:40|5985.55|5985.05|5985.55|5985.05|5985.55|5985.05|5985.3|5984.8|231
1732562090000|2024-11-25 19:14:50|5985.67|5985.17|5985.55|5985.05|5985.67|5985.17|5985.55|5985.05|79
1732562100000|2024-11-25 19:15:00|5985.67|5985.17|5985.67|5985.17|5985.8|5985.3|5985.55|5985.05|200
1732562110000|2024-11-25 19:15:10|5985.8|5985.3|5985.8|5985.3|5986.05|5985.55|5985.8|5985.3|64
1732562120000|2024-11-25 19:15:20|5985.92|5985.42|5986.05|5985.55|5986.05|5985.55|5985.92|5985.42|61
1732562130000|2024-11-25 19:15:30|5985.92|5985.42|5986.05|5985.55|5986.05|5985.55|5985.92|5985.42|96
1732562140000|2024-11-25 19:15:40|5985.8|5985.3|5985.8|5985.3|5986.05|5985.55|5985.55|5985.05|131
1732562150000|2024-11-25 19:15:50|5985.92|5985.42|5985.92|5985.42|5986.05|5985.55|5985.92|5985.42|28
1732562160000|2024-11-25 19:16:00|5986.05|5985.55|5986.05|5985.55|5986.05|5985.55|5985.8|5985.3|73
1732562170000|2024-11-25 19:16:10|||||||||7
1732562180000|2024-11-25 19:16:20|||||||||145
1732562190000|2024-11-25 19:16:30|5985.8|5985.3|5985.55|5985.05|5985.8|5985.3|5985.55|5985.05|959
1732562200000|2024-11-25 19:16:40|5985.42|5984.92|5985.55|5985.05|5985.55|5985.05|5985.3|5984.8|272
1732562210000|2024-11-25 19:16:50|5985.8|5985.3|5985.8|5985.3|5986.05|5985.55|5985.55|5985.05|213
1732562220000|2024-11-25 19:17:00|5986.05|5985.55|5985.8|5985.3|5986.05|5985.55|5985.8|5985.3|128
1732562230000|2024-11-25 19:17:10|5985.92|5985.42|5986.05|5985.55|5986.05|5985.55|5985.8|5985.3|111
1732562240000|2024-11-25 19:17:20|5985.8|5985.3|5985.8|5985.3|5986.05|5985.55|5985.8|5985.3|390
1732562250000|2024-11-25 19:17:30|5985.92|5985.42|5986.05|5985.55|5986.05|5985.55|5985.8|5985.3|121
1732562260000|2024-11-25 19:17:40|5985.92|5985.42|5986.05|5985.55|5986.05|5985.55|5985.92|5985.42|103
1732562270000|2024-11-25 19:17:50|5985.92|5985.42|5986.05|5985.55|5986.05|5985.55|5985.8|5985.3|286
1732562280000|2024-11-25 19:18:00|5985.92|5985.42|5985.8|5985.3|5985.92|5985.42|5985.55|5985.05|214
1732562290000|2024-11-25 19:18:10|5985.92|5985.42|5985.3|5984.8|5985.92|5985.42|5985.3|5984.8|202
1732562300000|2024-11-25 19:18:20|5985.05|5984.55|5984.8|5984.3|5985.05|5984.55|5984.8|5984.3|165
1732562310000|2024-11-25 19:18:30|5985.05|5984.55|5985.05|5984.55|5985.05|5984.55|5985.05|5984.55|94
1732562320000|2024-11-25 19:18:40|5985.17|5984.67|5985.8|5985.3|5985.8|5985.3|5985.17|5984.67|227
1732562330000|2024-11-25 19:18:50|5985.55|5985.05|5985.55|5985.05|5985.67|5985.17|5985.55|5985.05|74
1732562340000|2024-11-25 19:19:00|5985.8|5985.3|5985.8|5985.3|5985.8|5985.3|5985.8|5985.3|59
1732562350000|2024-11-25 19:19:10|5985.92|5985.42|5986.05|5985.55|5986.05|5985.55|5985.8|5985.3|103
1732562360000|2024-11-25 19:19:20|5985.8|5985.3|5985.8|5985.3|5986.05|5985.55|5985.55|5985.05|156
1732562370000|2024-11-25 19:19:30|5985.67|5985.17|5985.55|5985.05|5985.8|5985.3|5985.55|5985.05|144
1732562380000|2024-11-25 19:19:40|5985.8|5985.3|5985.55|5985.05|5985.8|5985.3|5985.3|5984.8|94
1732562390000|2024-11-25 19:19:50|5985.42|5984.92|5985.55|5985.05|5985.55|5985.05|5985.3|5984.8|98
1732562400000|2024-11-25 19:20:00|5985.3|5984.8|5985.05|5984.55|5985.3|5984.8|5985.05|5984.55|139
1732562410000|2024-11-25 19:20:10|5984.8|5984.3|5985.05|5984.55|5985.05|5984.55|5984.8|5984.3|220
1732562420000|2024-11-25 19:20:20|5984.8|5984.3|5985.55|5985.05|5985.67|5985.17|5984.8|5984.3|420
1732562430000|2024-11-25 19:20:30|5985.3|5984.8|5985.3|5984.8|5985.3|5984.8|5985.3|5984.8|43
1732562440000|2024-11-25 19:20:40|5985.17|5984.67|5985.3|5984.8|5985.55|5985.05|5985.05|5984.55|169
1732562450000|2024-11-25 19:20:50|5985.17|5984.67|5985.3|5984.8|5985.3|5984.8|5985.05|5984.55|156
1732562460000|2024-11-25 19:21:00|5985.05|5984.55|5985.3|5984.8|5985.42|5984.92|5985.05|5984.55|110
1732562470000|2024-11-25 19:21:10|5985.17|5984.67|5985.05|5984.55|5985.17|5984.67|5985.05|5984.55|145
1732562480000|2024-11-25 19:21:20|||||||||160
1732562490000|2024-11-25 19:21:30|5984.8|5984.3|5984.8|5984.3|5985.05|5984.55|5984.8|5984.3|216
1732562500000|2024-11-25 19:21:40|5985.05|5984.55|5984.8|5984.3|5985.05|5984.55|5984.8|5984.3|121
1732562510000|2024-11-25 19:21:50|5984.3|5983.8|5984.05|5983.55|5984.55|5984.05|5984.05|5983.55|400
1732562520000|2024-11-25 19:22:00|5983.92|5983.42|5984.05|5983.55|5984.05|5983.55|5983.8|5983.3|231
1732562530000|2024-11-25 19:22:10|5983.8|5983.3|5982.8|5982.3|5983.8|5983.3|5982.8|5982.3|534
1732562540000|2024-11-25 19:22:20|5982.55|5982.05|5982.8|5982.3|5983.05|5982.55|5982.3|5981.8|580
1732562550000|2024-11-25 19:22:30|5982.55|5982.05|5982.55|5982.05|5982.8|5982.3|5982.3|5981.8|292
1732562560000|2024-11-25 19:22:40|5982.42|5981.92|5982.3|5981.8|5982.8|5982.3|5982.3|5981.8|150
1732562570000|2024-11-25 19:22:50|5981.8|5981.3|5981.8|5981.3|5982.17|5981.67|5981.3|5980.8|864
1732562580000|2024-11-25 19:23:00|5982.05|5981.55|5978.3|5977.8|5982.05|5981.55|5978.05|5977.55|2676
1732562590000|2024-11-25 19:23:10|5978.8|5978.3|5980.05|5979.55|5980.05|5979.55|5976.8|5976.3|2931
1732562600000|2024-11-25 19:23:20|5980.3|5979.8|5980.55|5980.05|5981.3|5980.8|5980.3|5979.8|857
1732562610000|2024-11-25 19:23:30|5980.67|5980.17|5979.92|5979.42|5980.67|5980.17|5979.3|5978.8|789
1732562620000|2024-11-25 19:23:40|5979.8|5979.3|5980.05|5979.55|5980.3|5979.8|5979.55|5979.05|351
1732562630000|2024-11-25 19:23:50|5980.17|5979.67|5980.3|5979.8|5980.3|5979.8|5979.8|5979.3|342
1732562640000|2024-11-25 19:24:00|5980.05|5979.55|5979.8|5979.3|5980.05|5979.55|5979.55|5979.05|383
1732562650000|2024-11-25 19:24:10|5979.55|5979.05|5979.8|5979.3|5979.92|5979.42|5979.55|5979.05|279
1732562660000|2024-11-25 19:24:20|5979.55|5979.05|5979.3|5978.8|5979.55|5979.05|5978.8|5978.3|244
1732562670000|2024-11-25 19:24:30|5979.55|5979.05|5980.05|5979.55|5980.3|5979.8|5979.55|5979.05|262
1732562680000|2024-11-25 19:24:40|5979.92|5979.42|5980.55|5980.05|5980.8|5980.3|5979.92|5979.42|364
1732562690000|2024-11-25 19:24:50|5980.67|5980.17|5979.8|5979.3|5980.8|5980.3|5979.8|5979.3|236
1732562700000|2024-11-25 19:25:00|5979.92|5979.42|5980.8|5980.3|5980.8|5980.3|5979.92|5979.42|225
1732562710000|2024-11-25 19:25:10|5980.67|5980.17|5980.3|5979.8|5980.8|5980.3|5980.3|5979.8|152
1732562720000|2024-11-25 19:25:20|5980.05|5979.55|5980.05|5979.55|5980.05|5979.55|5979.8|5979.3|254
1732562730000|2024-11-25 19:25:30|5980.17|5979.67|5980.3|5979.8|5980.55|5980.05|5979.8|5979.3|239
1732562740000|2024-11-25 19:25:40|5980.42|5979.92|5980.8|5980.3|5981.05|5980.55|5980.42|5979.92|794
1732562750000|2024-11-25 19:25:50|5980.92|5980.42|5980.3|5979.8|5981.05|5980.55|5980.3|5979.8|372
1732562760000|2024-11-25 19:26:00|5980.05|5979.55|5980.55|5980.05|5980.55|5980.05|5980.05|5979.55|207
1732562770000|2024-11-25 19:26:10|5980.3|5979.8|5980.8|5980.3|5980.8|5980.3|5980.3|5979.8|261
1732562780000|2024-11-25 19:26:20|5981.05|5980.55|5980.8|5980.3|5981.3|5980.8|5980.8|5980.3|249
1732562790000|2024-11-25 19:26:30|5980.55|5980.05|5980.05|5979.55|5980.55|5980.05|5980.05|5979.55|391
1732562800000|2024-11-25 19:26:40|5979.8|5979.3|5979.8|5979.3|5979.8|5979.3|5979.3|5978.8|664
1732562810000|2024-11-25 19:26:50|5980.05|5979.55|5980.3|5979.8|5980.3|5979.8|5980.05|5979.55|82
1732562820000|2024-11-25 19:27:00|5980.05|5979.55|5980.3|5979.8|5980.55|5980.05|5980.05|5979.55|301
1732562830000|2024-11-25 19:27:10|5980.42|5979.92|5980.8|5980.3|5980.8|5980.3|5980.3|5979.8|206
1732562840000|2024-11-25 19:27:20|5981.05|5980.55|5980.55|5980.05|5981.05|5980.55|5980.55|5980.05|273
1732562850000|2024-11-25 19:27:30|5980.8|5980.3|5980.8|5980.3|5980.92|5980.42|5980.55|5980.05|101
1732562860000|2024-11-25 19:27:40|5980.55|5980.05|5980.55|5980.05|5980.8|5980.3|5980.55|5980.05|134
1732562870000|2024-11-25 19:27:50|5980.8|5980.3|5980.92|5980.42|5980.92|5980.42|5980.8|5980.3|23
1732562880000|2024-11-25 19:28:00|5980.8|5980.3|5981.3|5980.8|5981.3|5980.8|5980.8|5980.3|256
1732562890000|2024-11-25 19:28:10|5981.55|5981.05|5982.05|5981.55|5982.3|5981.8|5981.55|5981.05|656
1732562900000|2024-11-25 19:28:20|5982.17|5981.67|5982.05|5981.55|5982.3|5981.8|5982.05|5981.55|274
1732562910000|2024-11-25 19:28:30|5981.8|5981.3|5982.05|5981.55|5982.17|5981.67|5981.8|5981.3|187
1732562920000|2024-11-25 19:28:40|5982.3|5981.8|5982.05|5981.55|5982.3|5981.8|5981.8|5981.3|181
1732562930000|2024-11-25 19:28:50|5982.3|5981.8|5982.05|5981.55|5982.3|5981.8|5982.05|5981.55|81
1732562940000|2024-11-25 19:29:00|5981.8|5981.3|5982.05|5981.55|5982.05|5981.55|5981.8|5981.3|244
1732562950000|2024-11-25 19:29:10|5981.92|5981.42|5982.05|5981.55|5982.05|5981.55|5981.92|5981.42|97
1732562960000|2024-11-25 19:29:20|5981.92|5981.42|5982.05|5981.55|5982.05|5981.55|5981.8|5981.3|402
1732562970000|2024-11-25 19:29:30|5981.8|5981.3|5981.8|5981.3|5982.05|5981.55|5981.55|5981.05|189
1732562980000|2024-11-25 19:29:40|5981.67|5981.17|5981.55|5981.05|5981.67|5981.17|5981.55|5981.05|62
1732562990000|2024-11-25 19:29:50|5981.67|5981.17|5981.8|5981.3|5981.8|5981.3|5981.67|5981.17|20
1732563000000|2024-11-25 19:30:00|5981.55|5981.05|5981.55|5981.05|5981.8|5981.3|5981.55|5981.05|296
1732563010000|2024-11-25 19:30:10|5981.42|5980.92|5981.05|5980.55|5981.55|5981.05|5981.05|5980.55|171
1732563020000|2024-11-25 19:30:20|5980.8|5980.3|5979.55|5979.05|5981.05|5980.55|5979.55|5979.05|360
1732563030000|2024-11-25 19:30:30|5979.3|5978.8|5979.3|5978.8|5979.8|5979.3|5979.3|5978.8|331
1732563040000|2024-11-25 19:30:40|5979.17|5978.67|5979.05|5978.55|5979.3|5978.8|5978.8|5978.3|504
1732563050000|2024-11-25 19:30:50|5979.3|5978.8|5979.05|5978.55|5979.55|5979.05|5978.8|5978.3|251
1732563060000|2024-11-25 19:31:00|5978.8|5978.3|5979.55|5979.05|5979.55|5979.05|5978.8|5978.3|414
1732563070000|2024-11-25 19:31:10|5979.3|5978.8|5979.3|5978.8|5979.3|5978.8|5978.92|5978.42|202
1732563080000|2024-11-25 19:31:20|5979.17|5978.67|5979.05|5978.55|5979.3|5978.8|5978.55|5978.05|305
1732563090000|2024-11-25 19:31:30|5979.3|5978.8|5979.05|5978.55|5979.3|5978.8|5978.8|5978.3|114
1732563100000|2024-11-25 19:31:40|5979.17|5978.67|5979.3|5978.8|5979.55|5979.05|5979.17|5978.67|144
1732563110000|2024-11-25 19:31:50|5979.05|5978.55|5980.3|5979.8|5980.3|5979.8|5979.05|5978.55|302
1732563120000|2024-11-25 19:32:00|5980.55|5980.05|5980.55|5980.05|5980.8|5980.3|5980.3|5979.8|519
1732563130000|2024-11-25 19:32:10|5980.67|5980.17|5979.55|5979.05|5980.67|5980.17|5979.55|5979.05|238
1732563140000|2024-11-25 19:32:20|5979.3|5978.8|5979.3|5978.8|5979.55|5979.05|5979.3|5978.8|107
1732563150000|2024-11-25 19:32:30|5979.42|5978.92|5980.05|5979.55|5980.3|5979.8|5979.42|5978.92|335
1732563160000|2024-11-25 19:32:40|5980.3|5979.8|5980.05|5979.55|5980.3|5979.8|5980.05|5979.55|87
1732563170000|2024-11-25 19:32:50|5979.8|5979.3|5979.8|5979.3|5980.05|5979.55|5979.8|5979.3|223
1732563180000|2024-11-25 19:33:00|5979.92|5979.42|5979.05|5978.55|5979.92|5979.42|5979.05|5978.55|222
1732563190000|2024-11-25 19:33:10|5979.17|5978.67|5979.3|5978.8|5979.55|5979.05|5979.05|5978.55|136
1732563200000|2024-11-25 19:33:20|5979.42|5978.92|5979.8|5979.3|5979.8|5979.3|5979.42|5978.92|116
1732563210000|2024-11-25 19:33:30|5979.67|5979.17|5979.55|5979.05|5979.67|5979.17|5979.55|5979.05|53
1732563220000|2024-11-25 19:33:40|5979.42|5978.92|5979.3|5978.8|5979.55|5979.05|5979.3|5978.8|127
1732563230000|2024-11-25 19:33:50|5979.42|5978.92|5978.8|5978.3|5979.42|5978.92|5978.8|5978.3|301
1732563240000|2024-11-25 19:34:00|5979.05|5978.55|5979.3|5978.8|5979.55|5979.05|5978.8|5978.3|267
1732563250000|2024-11-25 19:34:10|5979.17|5978.67|5979.55|5979.05|5979.55|5979.05|5979.17|5978.67|275
1732563260000|2024-11-25 19:34:20|5979.3|5978.8|5979.17|5978.67|5979.3|5978.8|5979.05|5978.55|158
1732563270000|2024-11-25 19:34:30|5979.3|5978.8|5979.05|5978.55|5979.3|5978.8|5979.05|5978.55|179
1732563280000|2024-11-25 19:34:40|5979.3|5978.8|5979.55|5979.05|5979.55|5979.05|5979.05|5978.55|75
1732563290000|2024-11-25 19:34:50|5979.3|5978.8|5979.3|5978.8|5979.55|5979.05|5979.3|5978.8|135
1732563300000|2024-11-25 19:35:00|5979.55|5979.05|5980.55|5980.05|5980.55|5980.05|5979.3|5978.8|412
1732563310000|2024-11-25 19:35:10|5980.3|5979.8|5979.8|5979.3|5980.55|5980.05|5979.8|5979.3|239
1732563320000|2024-11-25 19:35:20|5980.05|5979.55|5980.05|5979.55|5980.05|5979.55|5979.8|5979.3|127
1732563330000|2024-11-25 19:35:30|5980.3|5979.8|5980.55|5980.05|5980.55|5980.05|5980.3|5979.8|122
1732563340000|2024-11-25 19:35:40|5980.67|5980.17|5980.55|5980.05|5980.67|5980.17|5980.3|5979.8|194
1732563350000|2024-11-25 19:35:50|||||||||77
1732563360000|2024-11-25 19:36:00|5980.8|5980.3|5980.3|5979.8|5980.8|5980.3|5980.3|5979.8|207
1732563370000|2024-11-25 19:36:10|5980.05|5979.55|5980.3|5979.8|5980.3|5979.8|5980.05|5979.55|180
1732563380000|2024-11-25 19:36:20|5980.55|5980.05|5980.8|5980.3|5980.8|5980.3|5980.55|5980.05|130
1732563390000|2024-11-25 19:36:30|5981.05|5980.55|5980.55|5980.05|5981.05|5980.55|5980.55|5980.05|99
1732563400000|2024-11-25 19:36:40|5980.67|5980.17|5980.05|5979.55|5980.67|5980.17|5980.05|5979.55|121
1732563410000|2024-11-25 19:36:50|5980.17|5979.67|5980.3|5979.8|5980.3|5979.8|5980.05|5979.55|111
1732563420000|2024-11-25 19:37:00|5980.42|5979.92|5980.42|5979.92|5980.55|5980.05|5980.3|5979.8|134
1732563430000|2024-11-25 19:37:10|5980.3|5979.8|5980.3|5979.8|5980.55|5980.05|5980.17|5979.67|256
1732563440000|2024-11-25 19:37:20|5980.17|5979.67|5980.3|5979.8|5980.55|5980.05|5980.17|5979.67|82
1732563450000|2024-11-25 19:37:30|||||||||65
1732563460000|2024-11-25 19:37:40|5980.17|5979.67|5980.17|5979.67|5980.17|5979.67|5980.05|5979.55|56
1732563470000|2024-11-25 19:37:50|5980.3|5979.8|5980.3|5979.8|5980.3|5979.8|5980.17|5979.67|128
1732563480000|2024-11-25 19:38:00|5980.55|5980.05|5980.55|5980.05|5980.67|5980.17|5980.3|5979.8|133
1732563490000|2024-11-25 19:38:10|5980.3|5979.8|5980.8|5980.3|5980.8|5980.3|5980.3|5979.8|110
1732563500000|2024-11-25 19:38:20|5980.55|5980.05|5980.8|5980.3|5981.05|5980.55|5980.55|5980.05|222
1732563510000|2024-11-25 19:38:30|5980.67|5980.17|5980.55|5980.05|5980.67|5980.17|5980.55|5980.05|78
1732563520000|2024-11-25 19:38:40|5980.8|5980.3|5980.8|5980.3|5980.8|5980.3|5980.55|5980.05|191
1732563530000|2024-11-25 19:38:50|5980.55|5980.05|5980.55|5980.05|5980.55|5980.05|5980.55|5980.05|121
1732563540000|2024-11-25 19:39:00|5980.3|5979.8|5980.55|5980.05|5980.55|5980.05|5980.3|5979.8|74
1732563550000|2024-11-25 19:39:10|5980.3|5979.8|5979.55|5979.05|5980.3|5979.8|5979.42|5978.92|274
1732563560000|2024-11-25 19:39:20|5979.42|5978.92|5979.05|5978.55|5979.55|5979.05|5979.05|5978.55|239
1732563570000|2024-11-25 19:39:30|5978.8|5978.3|5979.55|5979.05|5979.55|5979.05|5978.8|5978.3|287
1732563580000|2024-11-25 19:39:40|5979.8|5979.3|5979.55|5979.05|5979.8|5979.3|5979.55|5979.05|72
1732563590000|2024-11-25 19:39:50|5979.8|5979.3|5979.55|5979.05|5979.8|5979.3|5979.55|5979.05|278
1732563600000|2024-11-25 19:40:00|5979.8|5979.3|5979.8|5979.3|5979.8|5979.3|5979.8|5979.3|184
1732563610000|2024-11-25 19:40:10|5979.67|5979.17|5980.05|5979.55|5980.05|5979.55|5979.55|5979.05|77
1732563620000|2024-11-25 19:40:20|5979.8|5979.3|5979.8|5979.3|5980.05|5979.55|5979.8|5979.3|220
1732563630000|2024-11-25 19:40:30|5979.92|5979.42|5980.05|5979.55|5980.05|5979.55|5979.8|5979.3|112
1732563640000|2024-11-25 19:40:40|5979.92|5979.42|5979.8|5979.3|5980.05|5979.55|5979.8|5979.3|226
1732563650000|2024-11-25 19:40:50|5979.92|5979.42|5980.05|5979.55|5980.05|5979.55|5979.8|5979.3|69
1732563660000|2024-11-25 19:41:00|5979.92|5979.42|5980.55|5980.05|5980.55|5980.05|5979.8|5979.3|170
1732563670000|2024-11-25 19:41:10|5980.67|5980.17|5981.05|5980.55|5981.3|5980.8|5980.67|5980.17|403
1732563680000|2024-11-25 19:41:20|5981.17|5980.67|5981.05|5980.55|5981.3|5980.8|5981.05|5980.55|407
1732563690000|2024-11-25 19:41:30|5981.17|5980.67|5981.55|5981.05|5981.55|5981.05|5981.05|5980.55|237
1732563700000|2024-11-25 19:41:40|5981.67|5981.17|5981.55|5981.05|5981.67|5981.17|5981.55|5981.05|67
1732563710000|2024-11-25 19:41:50|5981.3|5980.8|5981.55|5981.05|5981.55|5981.05|5981.3|5980.8|271
1732563720000|2024-11-25 19:42:00|5981.67|5981.17|5981.8|5981.3|5981.8|5981.3|5981.55|5981.05|213
1732563730000|2024-11-25 19:42:10|5981.92|5981.42|5981.8|5981.3|5981.92|5981.42|5981.8|5981.3|213
1732563740000|2024-11-25 19:42:20|5981.92|5981.42|5981.8|5981.3|5981.92|5981.42|5981.8|5981.3|140
1732563750000|2024-11-25 19:42:30|5981.92|5981.42|5982.8|5982.3|5982.92|5982.42|5981.92|5981.42|1062
1732563760000|2024-11-25 19:42:40|5982.92|5982.42|5983.3|5982.8|5983.3|5982.8|5982.8|5982.3|628
1732563770000|2024-11-25 19:42:50|5983.05|5982.55|5983.05|5982.55|5983.3|5982.8|5983.05|5982.55|374
1732563780000|2024-11-25 19:43:00|5982.92|5982.42|5982.8|5982.3|5983.3|5982.8|5982.55|5982.05|523
1732563790000|2024-11-25 19:43:10|5982.55|5982.05|5982.8|5982.3|5982.8|5982.3|5982.55|5982.05|159
1732563800000|2024-11-25 19:43:20|5982.92|5982.42|5983.05|5982.55|5983.05|5982.55|5982.8|5982.3|169
1732563810000|2024-11-25 19:43:30|5983.3|5982.8|5983.3|5982.8|5983.3|5982.8|5983.3|5982.8|114
1732563820000|2024-11-25 19:43:40|5983.05|5982.55|5983.3|5982.8|5983.55|5983.05|5983.05|5982.55|389
1732563830000|2024-11-25 19:43:50|5983.05|5982.55|5983.3|5982.8|5983.3|5982.8|5983.05|5982.55|327
1732563840000|2024-11-25 19:44:00|5983.42|5982.92|5983.3|5982.8|5983.55|5983.05|5983.3|5982.8|160
1732563850000|2024-11-25 19:44:10|5983.05|5982.55|5983.55|5983.05|5983.55|5983.05|5983.05|5982.55|204
1732563860000|2024-11-25 19:44:20|5983.67|5983.17|5983.55|5983.05|5983.8|5983.3|5983.3|5982.8|392
1732563870000|2024-11-25 19:44:30|||||||||106
1732563880000|2024-11-25 19:44:40|5983.8|5983.3|5983.8|5983.3|5983.8|5983.3|5983.55|5983.05|239
1732563890000|2024-11-25 19:44:50|5983.55|5983.05|5983.55|5983.05|5983.55|5983.05|5983.55|5983.05|139
1732563900000|2024-11-25 19:45:00|5983.67|5983.17|5983.05|5982.55|5983.67|5983.17|5983.05|5982.55|265
1732563910000|2024-11-25 19:45:10|5982.8|5982.3|5982.55|5982.05|5982.8|5982.3|5982.55|5982.05|326
1732563920000|2024-11-25 19:45:20|5982.42|5981.92|5982.3|5981.8|5982.8|5982.3|5982.3|5981.8|303
1732563930000|2024-11-25 19:45:30|5982.55|5982.05|5982.55|5982.05|5983.05|5982.55|5982.3|5981.8|798
1732563940000|2024-11-25 19:45:40|5982.8|5982.3|5983.05|5982.55|5983.05|5982.55|5982.8|5982.3|194
1732563950000|2024-11-25 19:45:50|5982.8|5982.3|5983.05|5982.55|5983.3|5982.8|5982.8|5982.3|304
1732563960000|2024-11-25 19:46:00|5983.3|5982.8|5983.8|5983.3|5983.8|5983.3|5983.3|5982.8|207
1732563970000|2024-11-25 19:46:10|5983.92|5983.42|5984.3|5983.8|5984.3|5983.8|5983.8|5983.3|604
1732563980000|2024-11-25 19:46:20|||||||||149
1732563990000|2024-11-25 19:46:30|5984.17|5983.67|5984.3|5983.8|5984.3|5983.8|5984.05|5983.55|256
1732564000000|2024-11-25 19:46:40|5984.05|5983.55|5983.8|5983.3|5984.05|5983.55|5983.8|5983.3|98
1732564010000|2024-11-25 19:46:50|5984.05|5983.55|5984.05|5983.55|5984.05|5983.55|5984.05|5983.55|204
1732564020000|2024-11-25 19:47:00|5984.3|5983.8|5984.3|5983.8|5984.3|5983.8|5984.05|5983.55|170
1732564030000|2024-11-25 19:47:10|5984.42|5983.92|5984.3|5983.8|5984.55|5984.05|5984.3|5983.8|124
1732564040000|2024-11-25 19:47:20|5984.55|5984.05|5984.55|5984.05|5984.55|5984.05|5984.42|5983.92|75
1732564050000|2024-11-25 19:47:30|5984.3|5983.8|5984.67|5984.17|5984.67|5984.17|5984.3|5983.8|177
1732564060000|2024-11-25 19:47:40|5984.55|5984.05|5984.3|5983.8|5984.55|5984.05|5984.3|5983.8|356
1732564070000|2024-11-25 19:47:50|5984.55|5984.05|5985.3|5984.8|5985.3|5984.8|5984.55|5984.05|426
1732564080000|2024-11-25 19:48:00|5985.55|5985.05|5985.55|5985.05|5985.8|5985.3|5985.55|5985.05|389
1732564090000|2024-11-25 19:48:10|5985.8|5985.3|5985.3|5984.8|5985.8|5985.3|5985.3|5984.8|441
1732564100000|2024-11-25 19:48:20|5985.05|5984.55|5984.8|5984.3|5985.17|5984.67|5984.8|5984.3|146
1732564110000|2024-11-25 19:48:30|5984.55|5984.05|5984.8|5984.3|5984.8|5984.3|5984.3|5983.8|582
1732564120000|2024-11-25 19:48:40|5984.92|5984.42|5985.05|5984.55|5985.05|5984.55|5984.92|5984.42|146
1732564130000|2024-11-25 19:48:50|5984.8|5984.3|5984.8|5984.3|5984.8|5984.3|5984.8|5984.3|186
1732564140000|2024-11-25 19:49:00|5984.67|5984.17|5984.8|5984.3|5984.8|5984.3|5984.55|5984.05|147
1732564150000|2024-11-25 19:49:10|5984.92|5984.42|5984.8|5984.3|5984.92|5984.42|5984.8|5984.3|97
1732564160000|2024-11-25 19:49:20|||||||||137
1732564170000|2024-11-25 19:49:30|5985.05|5984.55|5985.05|5984.55|5985.05|5984.55|5984.92|5984.42|116
1732564180000|2024-11-25 19:49:40|||||||||26
1732564190000|2024-11-25 19:49:50|5985.17|5984.67|5985.05|5984.55|5985.17|5984.67|5985.05|5984.55|198
1732564200000|2024-11-25 19:50:00|5985.17|5984.67|5984.8|5984.3|5985.3|5984.8|5984.8|5984.3|308
1732564210000|2024-11-25 19:50:10|5985.05|5984.55|5985.8|5985.3|5985.8|5985.3|5985.05|5984.55|232
1732564220000|2024-11-25 19:50:20|||||||||168
1732564230000|2024-11-25 19:50:30|5985.92|5985.42|5985.8|5985.3|5985.92|5985.42|5985.8|5985.3|188
1732564240000|2024-11-25 19:50:40|5985.55|5985.05|5985.8|5985.3|5985.8|5985.3|5985.55|5985.05|108
1732564250000|2024-11-25 19:50:50|5986.05|5985.55|5986.05|5985.55|5986.05|5985.55|5985.8|5985.3|812
1732564260000|2024-11-25 19:51:00|5985.8|5985.3|5985.8|5985.3|5985.8|5985.3|5985.8|5985.3|216
1732564270000|2024-11-25 19:51:10|5985.67|5985.17|5985.55|5985.05|5985.67|5985.17|5985.3|5984.8|253
1732564280000|2024-11-25 19:51:20|5985.67|5985.17|5985.3|5984.8|5985.8|5985.3|5985.3|5984.8|149
1732564290000|2024-11-25 19:51:30|5985.05|5984.55|5985.3|5984.8|5985.3|5984.8|5985.05|5984.55|308
1732564300000|2024-11-25 19:51:40|5985.17|5984.67|5985.55|5985.05|5985.55|5985.05|5985.17|5984.67|169
1732564310000|2024-11-25 19:51:50|5985.42|5984.92|5985.55|5985.05|5985.8|5985.3|5985.3|5984.8|305
1732564320000|2024-11-25 19:52:00|5985.3|5984.8|5985.55|5985.05|5985.55|5985.05|5985.3|5984.8|165
1732564330000|2024-11-25 19:52:10|5985.3|5984.8|5985.55|5985.05|5985.55|5985.05|5985.3|5984.8|56
1732564340000|2024-11-25 19:52:20|||||||||7
1732564350000|2024-11-25 19:52:30|5985.3|5984.8|5985.3|5984.8|5985.42|5984.92|5985.3|5984.8|156
1732564360000|2024-11-25 19:52:40|5985.05|5984.55|5984.8|5984.3|5985.05|5984.55|5984.8|5984.3|217
1732564370000|2024-11-25 19:52:50|5984.55|5984.05|5984.55|5984.05|5984.55|5984.05|5984.55|5984.05|420
1732564380000|2024-11-25 19:53:00|5984.8|5984.3|5984.55|5984.05|5985.05|5984.55|5984.55|5984.05|425
1732564390000|2024-11-25 19:53:10|5984.67|5984.17|5984.8|5984.3|5984.8|5984.3|5984.67|5984.17|254
1732564400000|2024-11-25 19:53:20|||||||||156
1732564410000|2024-11-25 19:53:30|5985.05|5984.55|5984.8|5984.3|5985.05|5984.55|5984.55|5984.05|250
1732564420000|2024-11-25 19:53:40|5984.55|5984.05|5984.8|5984.3|5984.8|5984.3|5984.42|5983.92|200
1732564430000|2024-11-25 19:53:50|5984.55|5984.05|5984.3|5983.8|5984.67|5984.17|5984.3|5983.8|135
1732564440000|2024-11-25 19:54:00|5984.05|5983.55|5983.8|5983.3|5984.05|5983.55|5983.55|5983.05|481
1732564450000|2024-11-25 19:54:10|5983.55|5983.05|5983.8|5983.3|5983.8|5983.3|5983.55|5983.05|280
1732564460000|2024-11-25 19:54:20|5983.55|5983.05|5983.05|5982.55|5983.55|5983.05|5983.05|5982.55|343
1732564470000|2024-11-25 19:54:30|5983.3|5982.8|5983.3|5982.8|5983.3|5982.8|5983.17|5982.67|121
1732564480000|2024-11-25 19:54:40|5983.17|5982.67|5983.05|5982.55|5983.17|5982.67|5983.05|5982.55|141
1732564490000|2024-11-25 19:54:50|5982.92|5982.42|5983.05|5982.55|5983.05|5982.55|5982.92|5982.42|188
1732564500000|2024-11-25 19:55:00|5982.55|5982.05|5983.05|5982.55|5983.3|5982.8|5982.55|5982.05|622
1732564510000|2024-11-25 19:55:10|5982.8|5982.3|5982.17|5981.67|5982.8|5982.3|5982.05|5981.55|525
1732564520000|2024-11-25 19:55:20|5982.3|5981.8|5983.3|5982.8|5983.3|5982.8|5982.3|5981.8|176
1732564530000|2024-11-25 19:55:30|5983.55|5983.05|5983.3|5982.8|5983.55|5983.05|5983.3|5982.8|248
1732564540000|2024-11-25 19:55:40|5983.55|5983.05|5983.3|5982.8|5983.55|5983.05|5983.3|5982.8|142
1732564550000|2024-11-25 19:55:50|5983.05|5982.55|5983.17|5982.67|5983.17|5982.67|5982.92|5982.42|137
1732564560000|2024-11-25 19:56:00|5983.3|5982.8|5983.3|5982.8|5983.55|5983.05|5982.8|5982.3|215
1732564570000|2024-11-25 19:56:10|5983.55|5983.05|5983.8|5983.3|5983.8|5983.3|5983.3|5982.8|263
1732564580000|2024-11-25 19:56:20|5983.55|5983.05|5983.55|5983.05|5983.55|5983.05|5983.3|5982.8|124
1732564590000|2024-11-25 19:56:30|5983.42|5982.92|5983.42|5982.92|5983.55|5983.05|5983.3|5982.8|176
1732564600000|2024-11-25 19:56:40|5983.55|5983.05|5983.55|5983.05|5983.8|5983.3|5983.3|5982.8|224
1732564610000|2024-11-25 19:56:50|5983.3|5982.8|5983.55|5983.05|5983.55|5983.05|5983.3|5982.8|154
1732564620000|2024-11-25 19:57:00|5983.8|5983.3|5983.8|5983.3|5983.8|5983.3|5983.55|5983.05|300
1732564630000|2024-11-25 19:57:10|5983.92|5983.42|5983.3|5982.8|5984.05|5983.55|5983.3|5982.8|379
1732564640000|2024-11-25 19:57:20|5983.05|5982.55|5983.05|5982.55|5983.05|5982.55|5982.8|5982.3|436
1732564650000|2024-11-25 19:57:30|5983.3|5982.8|5983.05|5982.55|5983.55|5983.05|5983.05|5982.55|234
1732564660000|2024-11-25 19:57:40|5982.8|5982.3|5983.05|5982.55|5983.05|5982.55|5982.8|5982.3|168
1732564670000|2024-11-25 19:57:50|5983.3|5982.8|5983.8|5983.3|5983.8|5983.3|5983.3|5982.8|123
1732564680000|2024-11-25 19:58:00|5983.67|5983.17|5983.55|5983.05|5983.8|5983.3|5983.3|5982.8|348
1732564690000|2024-11-25 19:58:10|5983.42|5982.92|5982.8|5982.3|5983.55|5983.05|5982.8|5982.3|265
1732564700000|2024-11-25 19:58:20|5983.05|5982.55|5983.3|5982.8|5983.3|5982.8|5982.8|5982.3|127
1732564710000|2024-11-25 19:58:30|5983.05|5982.55|5982.8|5982.3|5983.3|5982.8|5982.8|5982.3|187
1732564720000|2024-11-25 19:58:40|5982.55|5982.05|5982.05|5981.55|5982.55|5982.05|5982.05|5981.55|269
1732564730000|2024-11-25 19:58:50|5982.3|5981.8|5982.05|5981.55|5982.55|5982.05|5982.05|5981.55|241
1732564740000|2024-11-25 19:59:00|5982.3|5981.8|5982.3|5981.8|5982.3|5981.8|5982.05|5981.55|338
1732564750000|2024-11-25 19:59:10|5982.55|5982.05|5982.3|5981.8|5982.55|5982.05|5982.3|5981.8|261
1732564760000|2024-11-25 19:59:20|5982.55|5982.05|5982.3|5981.8|5982.55|5982.05|5982.3|5981.8|70
1732564770000|2024-11-25 19:59:30|5982.42|5981.92|5982.55|5982.05|5983.05|5982.55|5982.42|5981.92|232
1732564780000|2024-11-25 19:59:40|5982.67|5982.17|5982.8|5982.3|5982.8|5982.3|5982.67|5982.17|62
1732564790000|2024-11-25 19:59:50|5982.55|5982.05|5982.8|5982.3|5983.05|5982.55|5982.55|5982.05|86
1732564800000|2024-11-25 20:00:00|5983.05|5982.55|5982.55|5982.05|5983.05|5982.55|5982.3|5981.8|407
1732564810000|2024-11-25 20:00:10|5982.3|5981.8|5980.55|5980.05|5982.3|5981.8|5980.05|5979.55|1161
1732564820000|2024-11-25 20:00:20|5980.42|5979.92|5981.05|5980.55|5981.3|5980.8|5980.42|5979.92|408
1732564830000|2024-11-25 20:00:30|5981.3|5980.8|5981.3|5980.8|5981.55|5981.05|5981.3|5980.8|216
1732564840000|2024-11-25 20:00:40|5981.17|5980.67|5981.05|5980.55|5981.3|5980.8|5980.8|5980.3|289
1732564850000|2024-11-25 20:00:50|5981.17|5980.67|5981.05|5980.55|5981.3|5980.8|5980.8|5980.3|195
1732564860000|2024-11-25 20:01:00|5981.17|5980.67|5981.3|5980.8|5981.3|5980.8|5980.8|5980.3|171
1732564870000|2024-11-25 20:01:10|5981.17|5980.67|5981.8|5981.3|5981.8|5981.3|5980.8|5980.3|318
1732564880000|2024-11-25 20:01:20|5981.55|5981.05|5981.3|5980.8|5981.55|5981.05|5981.05|5980.55|396
1732564890000|2024-11-25 20:01:30|5981.55|5981.05|5981.8|5981.3|5982.05|5981.55|5981.55|5981.05|305
1732564900000|2024-11-25 20:01:40|5981.55|5981.05|5981.55|5981.05|5981.55|5981.05|5981.55|5981.05|516
1732564910000|2024-11-25 20:01:50|5981.3|5980.8|5981.55|5981.05|5981.55|5981.05|5981.3|5980.8|459
1732564920000|2024-11-25 20:02:00|5981.42|5980.92|5981.8|5981.3|5981.8|5981.3|5981.42|5980.92|424
1732564930000|2024-11-25 20:02:10|5981.55|5981.05|5981.3|5980.8|5981.8|5981.3|5981.05|5980.55|215
1732564940000|2024-11-25 20:02:20|5981.17|5980.67|5981.05|5980.55|5981.17|5980.67|5980.8|5980.3|127
1732564950000|2024-11-25 20:02:30|5980.92|5980.42|5980.55|5980.05|5980.92|5980.42|5980.3|5979.8|370
1732564960000|2024-11-25 20:02:40|5980.3|5979.8|5980.3|5979.8|5980.55|5980.05|5980.05|5979.55|309
1732564970000|2024-11-25 20:02:50|5980.05|5979.55|5980.3|5979.8|5980.55|5980.05|5980.05|5979.55|307
1732564980000|2024-11-25 20:03:00|5980.17|5979.67|5979.05|5978.55|5980.17|5979.67|5978.8|5978.3|1232
1732564990000|2024-11-25 20:03:10|5979.3|5978.8|5979.3|5978.8|5979.55|5979.05|5979.05|5978.55|488
1732565000000|2024-11-25 20:03:20|5979.42|5978.92|5979.3|5978.8|5979.55|5979.05|5978.8|5978.3|306
1732565010000|2024-11-25 20:03:30|5979.55|5979.05|5979.3|5978.8|5979.55|5979.05|5979.05|5978.55|349
1732565020000|2024-11-25 20:03:40|5979.17|5978.67|5978.8|5978.3|5979.17|5978.67|5978.8|5978.3|264
1732565030000|2024-11-25 20:03:50|5979.05|5978.55|5979.8|5979.3|5979.92|5979.42|5979.05|5978.55|297
1732565040000|2024-11-25 20:04:00|5979.55|5979.05|5979.8|5979.3|5979.8|5979.3|5979.55|5979.05|174
1732565050000|2024-11-25 20:04:10|5979.55|5979.05|5979.05|5978.55|5979.8|5979.3|5979.05|5978.55|350
1732565060000|2024-11-25 20:04:20|5979.3|5978.8|5979.55|5979.05|5979.55|5979.05|5979.17|5978.67|150
1732565070000|2024-11-25 20:04:30|5979.42|5978.92|5979.55|5979.05|5979.55|5979.05|5979.3|5978.8|122
1732565080000|2024-11-25 20:04:40|5979.3|5978.8|5980.55|5980.05|5980.55|5980.05|5979.3|5978.8|313
1732565090000|2024-11-25 20:04:50|5980.67|5980.17|5980.55|5980.05|5980.67|5980.17|5980.55|5980.05|171
1732565100000|2024-11-25 20:05:00|5980.8|5980.3|5981.55|5981.05|5981.55|5981.05|5980.8|5980.3|622
1732565110000|2024-11-25 20:05:10|5981.3|5980.8|5980.05|5979.55|5981.3|5980.8|5979.8|5979.3|940
1732565120000|2024-11-25 20:05:20|5980.17|5979.67|5980.3|5979.8|5980.55|5980.05|5980.17|5979.67|175
1732565130000|2024-11-25 20:05:30|5980.42|5979.92|5979.8|5979.3|5980.55|5980.05|5979.55|5979.05|226
1732565140000|2024-11-25 20:05:40|5979.67|5979.17|5979.55|5979.05|5979.8|5979.3|5979.55|5979.05|347
1732565150000|2024-11-25 20:05:50|5979.3|5978.8|5979.55|5979.05|5979.55|5979.05|5979.3|5978.8|331
1732565160000|2024-11-25 20:06:00|5979.8|5979.3|5979.05|5978.55|5980.05|5979.55|5979.05|5978.55|341
1732565170000|2024-11-25 20:06:10|5978.8|5978.3|5979.3|5978.8|5979.55|5979.05|5978.8|5978.3|257
1732565180000|2024-11-25 20:06:20|5979.17|5978.67|5979.3|5978.8|5979.55|5979.05|5979.05|5978.55|180
1732565190000|2024-11-25 20:06:30|5979.55|5979.05|5979.3|5978.8|5979.55|5979.05|5979.17|5978.67|180
1732565200000|2024-11-25 20:06:40|5979.55|5979.05|5979.05|5978.55|5979.55|5979.05|5979.05|5978.55|339
1732565210000|2024-11-25 20:06:50|5979.17|5978.67|5979.3|5978.8|5979.55|5979.05|5979.17|5978.67|162
1732565220000|2024-11-25 20:07:00|5979.17|5978.67|5979.55|5979.05|5979.55|5979.05|5979.05|5978.55|180
1732565230000|2024-11-25 20:07:10|5979.3|5978.8|5978.8|5978.3|5979.3|5978.8|5978.8|5978.3|297
1732565240000|2024-11-25 20:07:20|5979.05|5978.55|5979.05|5978.55|5979.05|5978.55|5979.05|5978.55|92
1732565250000|2024-11-25 20:07:30|5979.17|5978.67|5979.05|5978.55|5979.17|5978.67|5978.8|5978.3|313
1732565260000|2024-11-25 20:07:40|5979.3|5978.8|5980.05|5979.55|5980.05|5979.55|5979.3|5978.8|253
1732565270000|2024-11-25 20:07:50|5979.8|5979.3|5980.05|5979.55|5980.05|5979.55|5979.55|5979.05|224
1732565280000|2024-11-25 20:08:00|5979.92|5979.42|5979.67|5979.17|5979.92|5979.42|5979.3|5978.8|180
1732565290000|2024-11-25 20:08:10|5979.55|5979.05|5980.3|5979.8|5980.3|5979.8|5979.55|5979.05|230
1732565300000|2024-11-25 20:08:20|5980.55|5980.05|5981.05|5980.55|5981.3|5980.8|5980.55|5980.05|384
1732565310000|2024-11-25 20:08:30|5981.3|5980.8|5981.3|5980.8|5981.55|5981.05|5981.3|5980.8|195
1732565320000|2024-11-25 20:08:40|5981.05|5980.55|5981.3|5980.8|5981.3|5980.8|5980.92|5980.42|300
1732565330000|2024-11-25 20:08:50|5981.17|5980.67|5981.3|5980.8|5981.55|5981.05|5981.05|5980.55|337
1732565340000|2024-11-25 20:09:00|5981.05|5980.55|5981.3|5980.8|5981.55|5981.05|5981.05|5980.55|338
1732565350000|2024-11-25 20:09:10|5981.42|5980.92|5981.55|5981.05|5981.8|5981.3|5981.42|5980.92|276
1732565360000|2024-11-25 20:09:20|5981.3|5980.8|5981.8|5981.3|5982.05|5981.55|5981.3|5980.8|271
1732565370000|2024-11-25 20:09:30|5982.05|5981.55|5982.05|5981.55|5982.05|5981.55|5981.8|5981.3|238
1732565380000|2024-11-25 20:09:40|5982.3|5981.8|5981.92|5981.42|5982.3|5981.8|5981.8|5981.3|330
1732565390000|2024-11-25 20:09:50|5982.05|5981.55|5981.8|5981.3|5982.3|5981.8|5981.8|5981.3|255
1732565400000|2024-11-25 20:10:00|5981.55|5981.05|5981.8|5981.3|5981.8|5981.3|5981.3|5980.8|327
1732565410000|2024-11-25 20:10:10|5981.92|5981.42|5982.3|5981.8|5982.42|5981.92|5981.92|5981.42|227
1732565420000|2024-11-25 20:10:20|5982.55|5982.05|5982.55|5982.05|5982.8|5982.3|5982.3|5981.8|368
1732565430000|2024-11-25 20:10:30|5982.8|5982.3|5982.55|5982.05|5982.8|5982.3|5982.55|5982.05|229
1732565440000|2024-11-25 20:10:40|5982.3|5981.8|5982.55|5982.05|5982.55|5982.05|5982.3|5981.8|154
1732565450000|2024-11-25 20:10:50|5982.42|5981.92|5981.42|5980.92|5982.42|5981.92|5981.42|5980.92|191
1732565460000|2024-11-25 20:11:00|5981.55|5981.05|5981.8|5981.3|5981.8|5981.3|5981.3|5980.8|231
1732565470000|2024-11-25 20:11:10|5982.05|5981.55|5982.05|5981.55|5982.3|5981.8|5982.05|5981.55|170
1732565480000|2024-11-25 20:11:20|5981.8|5981.3|5981.55|5981.05|5981.8|5981.3|5981.3|5980.8|258
1732565490000|2024-11-25 20:11:30|5981.42|5980.92|5982.3|5981.8|5982.55|5982.05|5981.42|5980.92|314
1732565500000|2024-11-25 20:11:40|5982.05|5981.55|5982.05|5981.55|5982.3|5981.8|5982.05|5981.55|519
1732565510000|2024-11-25 20:11:50|5981.92|5981.42|5981.8|5981.3|5981.92|5981.42|5981.8|5981.3|143
1732565520000|2024-11-25 20:12:00|5982.05|5981.55|5982.3|5981.8|5982.3|5981.8|5981.92|5981.42|187
1732565530000|2024-11-25 20:12:10|5982.05|5981.55|5981.8|5981.3|5982.05|5981.55|5981.8|5981.3|203
1732565540000|2024-11-25 20:12:20|5982.05|5981.55|5982.55|5982.05|5982.55|5982.05|5982.05|5981.55|395
1732565550000|2024-11-25 20:12:30|5982.42|5981.92|5981.55|5981.05|5982.42|5981.92|5981.55|5981.05|241
1732565560000|2024-11-25 20:12:40|5981.42|5980.92|5980.8|5980.3|5981.42|5980.92|5980.8|5980.3|253
1732565570000|2024-11-25 20:12:50|5980.55|5980.05|5980.8|5980.3|5980.8|5980.3|5980.55|5980.05|225
1732565580000|2024-11-25 20:13:00|5980.92|5980.42|5981.3|5980.8|5981.3|5980.8|5980.8|5980.3|246
1732565590000|2024-11-25 20:13:10|5981.05|5980.55|5980.55|5980.05|5981.05|5980.55|5980.55|5980.05|205
1732565600000|2024-11-25 20:13:20|5980.3|5979.8|5980.3|5979.8|5980.8|5980.3|5980.3|5979.8|250
1732565610000|2024-11-25 20:13:30|5980.42|5979.92|5980.55|5980.05|5980.8|5980.3|5980.3|5979.8|297
1732565620000|2024-11-25 20:13:40|5980.3|5979.8|5980.3|5979.8|5980.55|5980.05|5980.3|5979.8|185
1732565630000|2024-11-25 20:13:50|5980.05|5979.55|5979.55|5979.05|5980.05|5979.55|5979.55|5979.05|311
1732565640000|2024-11-25 20:14:00|5979.8|5979.3|5979.8|5979.3|5979.8|5979.3|5979.55|5979.05|306
1732565650000|2024-11-25 20:14:10|5979.92|5979.42|5980.55|5980.05|5980.55|5980.05|5979.92|5979.42|231
1732565660000|2024-11-25 20:14:20|5980.8|5980.3|5980.3|5979.8|5980.8|5980.3|5980.3|5979.8|171
1732565670000|2024-11-25 20:14:30|5980.17|5979.67|5980.55|5980.05|5980.67|5980.17|5980.05|5979.55|103
1732565680000|2024-11-25 20:14:40|5980.3|5979.8|5980.8|5980.3|5980.8|5980.3|5980.3|5979.8|242
1732565690000|2024-11-25 20:14:50|5980.67|5980.17|5980.55|5980.05|5980.67|5980.17|5980.3|5979.8|129
1732565700000|2024-11-25 20:15:00|5980.3|5979.8|5980.8|5980.3|5980.8|5980.3|5980.3|5979.8|324
1732565710000|2024-11-25 20:15:10|5980.55|5980.05|5980.3|5979.8|5980.8|5980.3|5980.3|5979.8|317
1732565720000|2024-11-25 20:15:20|5980.55|5980.05|5981.05|5980.55|5981.05|5980.55|5980.55|5980.05|170
1732565730000|2024-11-25 20:15:30|5980.8|5980.3|5981.3|5980.8|5981.3|5980.8|5980.8|5980.3|174
1732565740000|2024-11-25 20:15:40|5981.55|5981.05|5981.55|5981.05|5981.55|5981.05|5981.55|5981.05|150
1732565750000|2024-11-25 20:15:50|5981.8|5981.3|5981.8|5981.3|5981.8|5981.3|5981.55|5981.05|303
1732565760000|2024-11-25 20:16:00|5981.92|5981.42|5981.8|5981.3|5982.05|5981.55|5981.8|5981.3|145
1732565770000|2024-11-25 20:16:10|5981.3|5980.8|5981.55|5981.05|5981.55|5981.05|5981.3|5980.8|317
1732565780000|2024-11-25 20:16:20|5981.42|5980.92|5981.3|5980.8|5981.55|5981.05|5981.3|5980.8|180
1732565790000|2024-11-25 20:16:30|5981.55|5981.05|5981.3|5980.8|5981.55|5981.05|5981.05|5980.55|359
1732565800000|2024-11-25 20:16:40|5981.55|5981.05|5981.8|5981.3|5981.8|5981.3|5981.55|5981.05|282
1732565810000|2024-11-25 20:16:50|5981.92|5981.42|5981.8|5981.3|5982.05|5981.55|5981.8|5981.3|155
1732565820000|2024-11-25 20:17:00|5981.67|5981.17|5981.8|5981.3|5982.05|5981.55|5981.55|5981.05|157
1732565830000|2024-11-25 20:17:10|5982.05|5981.55|5982.3|5981.8|5982.3|5981.8|5981.92|5981.42|149
1732565840000|2024-11-25 20:17:20|5982.05|5981.55|5982.55|5982.05|5982.55|5982.05|5982.05|5981.55|145
1732565850000|2024-11-25 20:17:30|5982.3|5981.8|5982.05|5981.55|5982.3|5981.8|5982.05|5981.55|297
1732565860000|2024-11-25 20:17:40|5982.3|5981.8|5982.3|5981.8|5982.42|5981.92|5982.3|5981.8|109
1732565870000|2024-11-25 20:17:50|5982.17|5981.67|5982.3|5981.8|5982.3|5981.8|5981.92|5981.42|125
1732565880000|2024-11-25 20:18:00|5982.05|5981.55|5981.3|5980.8|5982.3|5981.8|5981.3|5980.8|445
1732565890000|2024-11-25 20:18:10|5981.55|5981.05|5981.8|5981.3|5982.05|5981.55|5981.55|5981.05|434
1732565900000|2024-11-25 20:18:20|5982.05|5981.55|5982.3|5981.8|5982.3|5981.8|5982.05|5981.55|71
1732565910000|2024-11-25 20:18:30|||||||||152
1732565920000|2024-11-25 20:18:40|5982.05|5981.55|5982.05|5981.55|5982.05|5981.55|5982.05|5981.55|67
1732565930000|2024-11-25 20:18:50|5982.17|5981.67|5982.05|5981.55|5982.3|5981.8|5982.05|5981.55|82
1732565940000|2024-11-25 20:19:00|5981.92|5981.42|5982.3|5981.8|5982.55|5982.05|5981.92|5981.42|194
1732565950000|2024-11-25 20:19:10|5982.42|5981.92|5982.05|5981.55|5982.42|5981.92|5982.05|5981.55|88
1732565960000|2024-11-25 20:19:20|5982.55|5982.05|5982.8|5982.3|5983.05|5982.55|5982.55|5982.05|294
1732565970000|2024-11-25 20:19:30|5983.05|5982.55|5982.8|5982.3|5983.05|5982.55|5982.8|5982.3|173
1732565980000|2024-11-25 20:19:40|5982.92|5982.42|5983.3|5982.8|5983.3|5982.8|5982.8|5982.3|164
1732565990000|2024-11-25 20:19:50|5983.55|5983.05|5983.3|5982.8|5983.55|5983.05|5983.3|5982.8|251
1732566000000|2024-11-25 20:20:00|5983.55|5983.05|5982.8|5982.3|5983.55|5983.05|5982.8|5982.3|526
1732566010000|2024-11-25 20:20:10|5982.55|5982.05|5982.55|5982.05|5982.8|5982.3|5982.55|5982.05|144
1732566020000|2024-11-25 20:20:20|5982.3|5981.8|5982.05|5981.55|5982.55|5982.05|5982.05|5981.55|401
1732566030000|2024-11-25 20:20:30|5982.3|5981.8|5982.05|5981.55|5982.3|5981.8|5982.05|5981.55|113
1732566040000|2024-11-25 20:20:40|5981.8|5981.3|5982.05|5981.55|5982.05|5981.55|5981.67|5981.17|142
1732566050000|2024-11-25 20:20:50|5981.92|5981.42|5982.05|5981.55|5982.05|5981.55|5981.92|5981.42|74
1732566060000|2024-11-25 20:21:00|5981.8|5981.3|5982.3|5981.8|5982.42|5981.92|5981.8|5981.3|218
1732566070000|2024-11-25 20:21:10|5982.42|5981.92|5982.05|5981.55|5982.55|5982.05|5982.05|5981.55|151
1732566080000|2024-11-25 20:21:20|5981.92|5981.42|5982.3|5981.8|5982.3|5981.8|5981.92|5981.42|100
1732566090000|2024-11-25 20:21:30|5982.17|5981.67|5981.8|5981.3|5982.17|5981.67|5981.8|5981.3|84
1732566100000|2024-11-25 20:21:40|5981.67|5981.17|5981.05|5980.55|5981.67|5981.17|5981.05|5980.55|353
1732566110000|2024-11-25 20:21:50|5981.3|5980.8|5981.05|5980.55|5981.3|5980.8|5981.05|5980.55|549
1732566120000|2024-11-25 20:22:00|5981.3|5980.8|5981.05|5980.55|5981.3|5980.8|5981.05|5980.55|96
1732566130000|2024-11-25 20:22:10|5980.92|5980.42|5981.3|5980.8|5981.3|5980.8|5980.8|5980.3|192
1732566140000|2024-11-25 20:22:20|5981.17|5980.67|5981.05|5980.55|5981.17|5980.67|5981.05|5980.55|82
1732566150000|2024-11-25 20:22:30|5981.17|5980.67|5981.05|5980.55|5981.42|5980.92|5981.05|5980.55|204
1732566160000|2024-11-25 20:22:40|5980.92|5980.42|5981.3|5980.8|5981.3|5980.8|5980.8|5980.3|105
1732566170000|2024-11-25 20:22:50|5981.42|5980.92|5981.05|5980.55|5981.42|5980.92|5981.05|5980.55|107
1732566180000|2024-11-25 20:23:00|5980.92|5980.42|5981.05|5980.55|5981.05|5980.55|5980.55|5980.05|186
1732566190000|2024-11-25 20:23:10|5980.92|5980.42|5981.3|5980.8|5981.3|5980.8|5980.92|5980.42|101
1732566200000|2024-11-25 20:23:20|5981.17|5980.67|5981.05|5980.55|5981.3|5980.8|5981.05|5980.55|126
1732566210000|2024-11-25 20:23:30|5981.17|5980.67|5981.05|5980.55|5981.3|5980.8|5980.8|5980.3|155
1732566220000|2024-11-25 20:23:40|5981.3|5980.8|5981.55|5981.05|5981.55|5981.05|5981.3|5980.8|151
1732566230000|2024-11-25 20:23:50|5981.67|5981.17|5981.55|5981.05|5981.8|5981.3|5981.3|5980.8|197
1732566240000|2024-11-25 20:24:00|5981.42|5980.92|5981.92|5981.42|5982.05|5981.55|5981.42|5980.92|172
1732566250000|2024-11-25 20:24:10|5981.8|5981.3|5982.05|5981.55|5982.05|5981.55|5981.8|5981.3|159
1732566260000|2024-11-25 20:24:20|5981.8|5981.3|5981.8|5981.3|5981.8|5981.3|5981.8|5981.3|84
1732566270000|2024-11-25 20:24:30|5981.92|5981.42|5982.05|5981.55|5982.05|5981.55|5981.8|5981.3|137
1732566280000|2024-11-25 20:24:40|5981.92|5981.42|5982.05|5981.55|5982.05|5981.55|5981.92|5981.42|73
1732566290000|2024-11-25 20:24:50|5982.55|5982.05|5982.3|5981.8|5982.55|5982.05|5982.3|5981.8|310
1732566300000|2024-11-25 20:25:00|||||||||14
1732566310000|2024-11-25 20:25:10|5982.17|5981.67|5982.3|5981.8|5982.3|5981.8|5982.05|5981.55|146
1732566320000|2024-11-25 20:25:20|5982.05|5981.55|5982.55|5982.05|5982.55|5982.05|5982.05|5981.55|274
1732566330000|2024-11-25 20:25:30|5982.3|5981.8|5982.55|5982.05|5982.8|5982.3|5982.3|5981.8|164
1732566340000|2024-11-25 20:25:40|5982.3|5981.8|5982.8|5982.3|5982.8|5982.3|5982.3|5981.8|175
1732566350000|2024-11-25 20:25:50|5982.92|5982.42|5983.05|5982.55|5983.05|5982.55|5982.92|5982.42|218
1732566360000|2024-11-25 20:26:00|||||||||136
1732566370000|2024-11-25 20:26:10|5983.3|5982.8|5983.55|5983.05|5983.55|5983.05|5983.3|5982.8|154
1732566380000|2024-11-25 20:26:20|5983.67|5983.17|5983.55|5983.05|5983.8|5983.3|5983.55|5983.05|268
1732566390000|2024-11-25 20:26:30|5983.8|5983.3|5983.8|5983.3|5983.8|5983.3|5983.67|5983.17|92
1732566400000|2024-11-25 20:26:40|5983.55|5983.05|5983.05|5982.55|5983.55|5983.05|5983.05|5982.55|213
1732566410000|2024-11-25 20:26:50|5983.3|5982.8|5983.05|5982.55|5983.3|5982.8|5983.05|5982.55|148
1732566420000|2024-11-25 20:27:00|5982.8|5982.3|5983.3|5982.8|5983.3|5982.8|5982.8|5982.3|239
1732566430000|2024-11-25 20:27:10|5983.55|5983.05|5983.55|5983.05|5983.55|5983.05|5983.3|5982.8|138
1732566440000|2024-11-25 20:27:20|5983.3|5982.8|5983.05|5982.55|5983.3|5982.8|5982.92|5982.42|89
1732566450000|2024-11-25 20:27:30|5983.3|5982.8|5983.05|5982.55|5983.3|5982.8|5983.05|5982.55|202
1732566460000|2024-11-25 20:27:40|5983.17|5982.67|5982.92|5982.42|5983.17|5982.67|5982.8|5982.3|223
1732566470000|2024-11-25 20:27:50|5982.8|5982.3|5982.8|5982.3|5983.05|5982.55|5982.8|5982.3|188
1732566480000|2024-11-25 20:28:00|5983.05|5982.55|5982.8|5982.3|5983.17|5982.67|5982.8|5982.3|216
1732566490000|2024-11-25 20:28:10|5982.92|5982.42|5983.3|5982.8|5983.3|5982.8|5982.8|5982.3|214
1732566500000|2024-11-25 20:28:20|5983.17|5982.67|5983.05|5982.55|5983.3|5982.8|5983.05|5982.55|131
1732566510000|2024-11-25 20:28:30|5983.17|5982.67|5982.67|5982.17|5983.17|5982.67|5982.55|5982.05|241
1732566520000|2024-11-25 20:28:40|5982.8|5982.3|5983.05|5982.55|5983.05|5982.55|5982.8|5982.3|153
1732566530000|2024-11-25 20:28:50|||||||||21
1732566540000|2024-11-25 20:29:00|5983.17|5982.67|5983.3|5982.8|5983.55|5983.05|5983.05|5982.55|276
1732566550000|2024-11-25 20:29:10|5983.42|5982.92|5983.55|5983.05|5983.55|5983.05|5983.3|5982.8|99
1732566560000|2024-11-25 20:29:20|5983.42|5982.92|5983.55|5983.05|5983.55|5983.05|5983.17|5982.67|266
1732566570000|2024-11-25 20:29:30|5983.67|5983.17|5983.55|5983.05|5983.8|5983.3|5983.55|5983.05|212
1732566580000|2024-11-25 20:29:40|5983.8|5983.3|5983.55|5983.05|5983.8|5983.3|5983.55|5983.05|156
1732566590000|2024-11-25 20:29:50|5983.3|5982.8|5983.55|5983.05|5983.55|5983.05|5983.3|5982.8|96
1732566600000|2024-11-25 20:30:00|5983.05|5982.55|5983.55|5983.05|5983.55|5983.05|5982.92|5982.42|415
1732566610000|2024-11-25 20:30:10|5983.42|5982.92|5982.55|5982.05|5983.42|5982.92|5982.55|5982.05|327
1732566620000|2024-11-25 20:30:20|5982.8|5982.3|5983.05|5982.55|5983.05|5982.55|5982.67|5982.17|204
1732566630000|2024-11-25 20:30:30|5982.8|5982.3|5982.55|5982.05|5983.05|5982.55|5982.55|5982.05|299
1732566640000|2024-11-25 20:30:40|5982.8|5982.3|5983.05|5982.55|5983.05|5982.55|5982.55|5982.05|312
1732566650000|2024-11-25 20:30:50|5983.3|5982.8|5983.3|5982.8|5983.55|5983.05|5983.05|5982.55|429
1732566660000|2024-11-25 20:31:00|5983.55|5983.05|5983.3|5982.8|5983.55|5983.05|5983.3|5982.8|178
1732566670000|2024-11-25 20:31:10|5983.55|5983.05|5983.55|5983.05|5983.8|5983.3|5983.55|5983.05|288
1732566680000|2024-11-25 20:31:20|5983.8|5983.3|5984.05|5983.55|5984.05|5983.55|5983.55|5983.05|317
1732566690000|2024-11-25 20:31:30|5984.17|5983.67|5983.8|5983.3|5984.17|5983.67|5983.8|5983.3|312
1732566700000|2024-11-25 20:31:40|5983.92|5983.42|5984.3|5983.8|5984.55|5984.05|5983.8|5983.3|372
1732566710000|2024-11-25 20:31:50|5984.05|5983.55|5984.05|5983.55|5984.05|5983.55|5984.05|5983.55|192
1732566720000|2024-11-25 20:32:00|5983.8|5983.3|5984.55|5984.05|5984.55|5984.05|5983.8|5983.3|241
1732566730000|2024-11-25 20:32:10|5984.3|5983.8|5984.3|5983.8|5984.55|5984.05|5984.3|5983.8|208
1732566740000|2024-11-25 20:32:20|5984.42|5983.92|5984.3|5983.8|5984.55|5984.05|5984.3|5983.8|73
1732566750000|2024-11-25 20:32:30|5984.17|5983.67|5984.3|5983.8|5984.42|5983.92|5984.05|5983.55|324
1732566760000|2024-11-25 20:32:40|5984.55|5984.05|5984.3|5983.8|5984.55|5984.05|5984.3|5983.8|118
1732566770000|2024-11-25 20:32:50|5984.42|5983.92|5984.3|5983.8|5984.55|5984.05|5984.3|5983.8|96
1732566780000|2024-11-25 20:33:00|5984.55|5984.05|5984.3|5983.8|5984.55|5984.05|5984.3|5983.8|114
1732566790000|2024-11-25 20:33:10|5984.42|5983.92|5984.17|5983.67|5984.55|5984.05|5984.17|5983.67|233
1732566800000|2024-11-25 20:33:20|5984.05|5983.55|5984.05|5983.55|5984.3|5983.8|5984.05|5983.55|137
1732566810000|2024-11-25 20:33:30|5984.3|5983.8|5983.8|5983.3|5984.3|5983.8|5983.8|5983.3|232
1732566820000|2024-11-25 20:33:40|5983.92|5983.42|5983.8|5983.3|5984.05|5983.55|5983.8|5983.3|84
1732566830000|2024-11-25 20:33:50|5983.92|5983.42|5983.8|5983.3|5984.05|5983.55|5983.8|5983.3|218
1732566840000|2024-11-25 20:34:00|5984.05|5983.55|5984.3|5983.8|5984.3|5983.8|5984.05|5983.55|170
1732566850000|2024-11-25 20:34:10|5984.05|5983.55|5984.3|5983.8|5984.3|5983.8|5984.05|5983.55|113
1732566860000|2024-11-25 20:34:20|||||||||46
1732566870000|2024-11-25 20:34:30|5984.05|5983.55|5984.05|5983.55|5984.3|5983.8|5984.05|5983.55|237
1732566880000|2024-11-25 20:34:40|||||||||109
1732566890000|2024-11-25 20:34:50|5983.55|5983.05|5983.8|5983.3|5983.8|5983.3|5983.42|5982.92|280
1732566900000|2024-11-25 20:35:00|5983.55|5983.05|5984.05|5983.55|5984.05|5983.55|5983.55|5983.05|261
1732566910000|2024-11-25 20:35:10|5983.8|5983.3|5983.8|5983.3|5984.3|5983.8|5983.8|5983.3|343
1732566920000|2024-11-25 20:35:20|5984.05|5983.55|5984.05|5983.55|5984.05|5983.55|5983.8|5983.3|190
1732566930000|2024-11-25 20:35:30|||||||||58
1732566940000|2024-11-25 20:35:40|5984.17|5983.67|5984.05|5983.55|5984.3|5983.8|5984.05|5983.55|191
1732566950000|2024-11-25 20:35:50|5984.17|5983.67|5984.05|5983.55|5984.3|5983.8|5984.05|5983.55|61
1732566960000|2024-11-25 20:36:00|5984.3|5983.8|5984.55|5984.05|5984.8|5984.3|5984.3|5983.8|238
1732566970000|2024-11-25 20:36:10|5984.8|5984.3|5984.55|5984.05|5984.8|5984.3|5984.55|5984.05|168
1732566980000|2024-11-25 20:36:20|5984.3|5983.8|5984.05|5983.55|5984.3|5983.8|5984.05|5983.55|335
1732566990000|2024-11-25 20:36:30|5984.17|5983.67|5984.05|5983.55|5984.3|5983.8|5984.05|5983.55|212
1732567000000|2024-11-25 20:36:40|5983.8|5983.3|5984.05|5983.55|5984.05|5983.55|5983.55|5983.05|243
1732567010000|2024-11-25 20:36:50|5984.17|5983.67|5984.05|5983.55|5984.3|5983.8|5984.05|5983.55|141
1732567020000|2024-11-25 20:37:00|5983.8|5983.3|5983.8|5983.3|5984.05|5983.55|5983.8|5983.3|127
1732567030000|2024-11-25 20:37:10|5984.05|5983.55|5984.3|5983.8|5984.3|5983.8|5984.05|5983.55|74
1732567040000|2024-11-25 20:37:20|5984.55|5984.05|5984.55|5984.05|5984.55|5984.05|5984.3|5983.8|211
1732567050000|2024-11-25 20:37:30|5984.67|5984.17|5983.8|5983.3|5984.8|5984.3|5983.8|5983.3|189
1732567060000|2024-11-25 20:37:40|5984.05|5983.55|5984.05|5983.55|5984.05|5983.55|5984.05|5983.55|73
1732567070000|2024-11-25 20:37:50|||||||||126
1732567080000|2024-11-25 20:38:00|5983.8|5983.3|5983.8|5983.3|5984.05|5983.55|5983.55|5983.05|120
1732567090000|2024-11-25 20:38:10|5984.05|5983.55|5983.55|5983.05|5984.05|5983.55|5983.55|5983.05|123
1732567100000|2024-11-25 20:38:20|5983.8|5983.3|5983.8|5983.3|5983.8|5983.3|5983.55|5983.05|252
1732567110000|2024-11-25 20:38:30|5983.67|5983.17|5984.05|5983.55|5984.3|5983.8|5983.67|5983.17|249
1732567120000|2024-11-25 20:38:40|||||||||57
1732567130000|2024-11-25 20:38:50|5983.92|5983.42|5983.8|5983.3|5984.05|5983.55|5983.67|5983.17|151
1732567140000|2024-11-25 20:39:00|5984.05|5983.55|5984.05|5983.55|5984.05|5983.55|5983.8|5983.3|141
1732567150000|2024-11-25 20:39:10|5983.8|5983.3|5984.05|5983.55|5984.05|5983.55|5983.8|5983.3|104
1732567160000|2024-11-25 20:39:20|5984.17|5983.67|5984.3|5983.8|5984.3|5983.8|5984.05|5983.55|215
1732567170000|2024-11-25 20:39:30|5984.05|5983.55|5983.55|5983.05|5984.05|5983.55|5983.55|5983.05|177
1732567180000|2024-11-25 20:39:40|5983.3|5982.8|5983.3|5982.8|5983.55|5983.05|5983.3|5982.8|355
1732567190000|2024-11-25 20:39:50|5983.55|5983.05|5983.55|5983.05|5983.8|5983.3|5983.3|5982.8|181
1732567200000|2024-11-25 20:40:00|||||||||16
1732567210000|2024-11-25 20:40:10|5983.3|5982.8|5983.55|5983.05|5983.55|5983.05|5983.3|5982.8|127
1732567220000|2024-11-25 20:40:20|5983.67|5983.17|5984.55|5984.05|5984.55|5984.05|5983.67|5983.17|303
1732567230000|2024-11-25 20:40:30|5984.67|5984.17|5984.55|5984.05|5984.8|5984.3|5984.55|5984.05|373
1732567240000|2024-11-25 20:40:40|5984.3|5983.8|5984.3|5983.8|5984.3|5983.8|5984.3|5983.8|190
1732567250000|2024-11-25 20:40:50|5984.42|5983.92|5984.05|5983.55|5984.42|5983.92|5984.05|5983.55|259
1732567260000|2024-11-25 20:41:00|5984.3|5983.8|5984.42|5983.92|5984.55|5984.05|5984.05|5983.55|118
1732567270000|2024-11-25 20:41:10|5984.3|5983.8|5984.8|5984.3|5984.8|5984.3|5984.3|5983.8|213
1732567280000|2024-11-25 20:41:20|5984.67|5984.17|5984.8|5984.3|5984.8|5984.3|5984.55|5984.05|136
1732567290000|2024-11-25 20:41:30|5985.05|5984.55|5984.8|5984.3|5985.05|5984.55|5984.8|5984.3|228
1732567300000|2024-11-25 20:41:40|5985.05|5984.55|5985.3|5984.8|5985.3|5984.8|5984.8|5984.3|325
1732567310000|2024-11-25 20:41:50|||||||||118
1732567320000|2024-11-25 20:42:00|5985.55|5985.05|5985.3|5984.8|5985.55|5985.05|5985.3|5984.8|469
1732567330000|2024-11-25 20:42:10|5985.42|5984.92|5985.3|5984.8|5985.42|5984.92|5985.17|5984.67|161
1732567340000|2024-11-25 20:42:20|5985.55|5985.05|5985.55|5985.05|5985.55|5985.05|5985.3|5984.8|246
1732567350000|2024-11-25 20:42:30|||||||||266
1732567360000|2024-11-25 20:42:40|||||||||112
1732567370000|2024-11-25 20:42:50|5985.3|5984.8|5985.3|5984.8|5985.3|5984.8|5985.3|5984.8|230
1732567380000|2024-11-25 20:43:00|5985.17|5984.67|5985.3|5984.8|5985.3|5984.8|5985.17|5984.67|397
1732567390000|2024-11-25 20:43:10|5985.17|5984.67|5984.8|5984.3|5985.17|5984.67|5984.8|5984.3|290
1732567400000|2024-11-25 20:43:20|5984.55|5984.05|5984.05|5983.55|5984.55|5984.05|5984.05|5983.55|239
1732567410000|2024-11-25 20:43:30|5984.3|5983.8|5984.3|5983.8|5984.42|5983.92|5984.3|5983.8|209
1732567420000|2024-11-25 20:43:40|5984.42|5983.92|5984.55|5984.05|5984.8|5984.3|5984.42|5983.92|86
1732567430000|2024-11-25 20:43:50|5984.3|5983.8|5984.3|5983.8|5984.3|5983.8|5984.3|5983.8|100
1732567440000|2024-11-25 20:44:00|5984.05|5983.55|5983.3|5982.8|5984.05|5983.55|5983.3|5982.8|395
1732567450000|2024-11-25 20:44:10|5983.05|5982.55|5983.05|5982.55|5983.3|5982.8|5982.55|5982.05|724
1732567460000|2024-11-25 20:44:20|5982.92|5982.42|5982.8|5982.3|5983.05|5982.55|5982.55|5982.05|305
1732567470000|2024-11-25 20:44:30|5982.92|5982.42|5982.8|5982.3|5983.05|5982.55|5982.8|5982.3|123
1732567480000|2024-11-25 20:44:40|5983.05|5982.55|5983.05|5982.55|5983.05|5982.55|5982.8|5982.3|234
1732567490000|2024-11-25 20:44:50|5982.8|5982.3|5983.3|5982.8|5983.3|5982.8|5982.8|5982.3|222
1732567500000|2024-11-25 20:45:00|5983.55|5983.05|5983.3|5982.8|5983.55|5983.05|5983.3|5982.8|273
1732567510000|2024-11-25 20:45:10|5983.55|5983.05|5982.8|5982.3|5983.55|5983.05|5982.8|5982.3|264
1732567520000|2024-11-25 20:45:20|5982.55|5982.05|5982.3|5981.8|5982.55|5982.05|5982.05|5981.55|558
1732567530000|2024-11-25 20:45:30|5982.55|5982.05|5982.55|5982.05|5982.8|5982.3|5982.3|5981.8|224
1732567540000|2024-11-25 20:45:40|5982.3|5981.8|5982.17|5981.67|5982.3|5981.8|5982.05|5981.55|178
1732567550000|2024-11-25 20:45:50|5982.05|5981.55|5982.3|5981.8|5982.3|5981.8|5982.05|5981.55|123
1732567560000|2024-11-25 20:46:00|5982.8|5982.3|5982.55|5982.05|5982.8|5982.3|5982.3|5981.8|499
1732567570000|2024-11-25 20:46:10|5982.8|5982.3|5983.55|5983.05|5983.8|5983.3|5982.8|5982.3|430
1732567580000|2024-11-25 20:46:20|5983.3|5982.8|5983.55|5983.05|5983.8|5983.3|5983.3|5982.8|449
1732567590000|2024-11-25 20:46:30|5983.67|5983.17|5982.8|5982.3|5983.8|5983.3|5982.8|5982.3|533
1732567600000|2024-11-25 20:46:40|5982.55|5982.05|5982.3|5981.8|5982.55|5982.05|5982.3|5981.8|300
1732567610000|2024-11-25 20:46:50|5982.55|5982.05|5982.3|5981.8|5982.55|5982.05|5982.3|5981.8|215
1732567620000|2024-11-25 20:47:00|5982.55|5982.05|5982.05|5981.55|5982.55|5982.05|5982.05|5981.55|370
1732567630000|2024-11-25 20:47:10|5982.3|5981.8|5982.3|5981.8|5982.55|5982.05|5982.05|5981.55|165
1732567640000|2024-11-25 20:47:20|5982.17|5981.67|5982.05|5981.55|5982.3|5981.8|5982.05|5981.55|202
1732567650000|2024-11-25 20:47:30|5982.17|5981.67|5982.3|5981.8|5982.3|5981.8|5982.05|5981.55|187
1732567660000|2024-11-25 20:47:40|5982.05|5981.55|5982.3|5981.8|5982.3|5981.8|5982.05|5981.55|236
1732567670000|2024-11-25 20:47:50|5982.17|5981.67|5982.3|5981.8|5982.3|5981.8|5982.17|5981.67|95
1732567680000|2024-11-25 20:48:00|5982.42|5981.92|5982.55|5982.05|5982.8|5982.3|5982.3|5981.8|580
1732567690000|2024-11-25 20:48:10|5982.3|5981.8|5982.05|5981.55|5982.3|5981.8|5981.92|5981.42|172
1732567700000|2024-11-25 20:48:20|5981.8|5981.3|5982.05|5981.55|5982.05|5981.55|5981.8|5981.3|207
1732567710000|2024-11-25 20:48:30|5981.8|5981.3|5982.05|5981.55|5982.05|5981.55|5981.8|5981.3|391
1732567720000|2024-11-25 20:48:40|5982.3|5981.8|5982.55|5982.05|5982.55|5982.05|5982.3|5981.8|719
1732567730000|2024-11-25 20:48:50|5982.42|5981.92|5982.55|5982.05|5982.55|5982.05|5982.3|5981.8|257
1732567740000|2024-11-25 20:49:00|5982.67|5982.17|5983.05|5982.55|5983.05|5982.55|5982.55|5982.05|754
1732567750000|2024-11-25 20:49:10|5982.8|5982.3|5981.8|5981.3|5982.8|5982.3|5981.8|5981.3|437
1732567760000|2024-11-25 20:49:20|5981.67|5981.17|5981.3|5980.8|5981.67|5981.17|5981.3|5980.8|292
1732567770000|2024-11-25 20:49:30|5981.05|5980.55|5981.05|5980.55|5981.3|5980.8|5981.05|5980.55|547
1732567780000|2024-11-25 20:49:40|5981.55|5981.05|5982.42|5981.92|5982.55|5982.05|5981.55|5981.05|582
1732567790000|2024-11-25 20:49:50|5982.55|5982.05|5982.05|5981.55|5982.55|5982.05|5981.8|5981.3|551
1732567800000|2024-11-25 20:50:00|5982.55|5982.05|5984.55|5984.05|5985.05|5984.55|5982.55|5982.05|4034
1732567810000|2024-11-25 20:50:10|5984.05|5983.55|5984.05|5983.55|5984.3|5983.8|5983.55|5983.05|831
1732567820000|2024-11-25 20:50:20|5983.8|5983.3|5984.55|5984.05|5984.55|5984.05|5983.8|5983.3|352
1732567830000|2024-11-25 20:50:30|5984.67|5984.17|5984.55|5984.05|5985.05|5984.55|5984.55|5984.05|496
1732567840000|2024-11-25 20:50:40|5984.3|5983.8|5985.05|5984.55|5985.3|5984.8|5984.3|5983.8|614
1732567850000|2024-11-25 20:50:50|5984.8|5984.3|5984.8|5984.3|5985.05|5984.55|5984.3|5983.8|443
1732567860000|2024-11-25 20:51:00|5985.05|5984.55|5985.3|5984.8|5985.55|5985.05|5985.05|5984.55|580
1732567870000|2024-11-25 20:51:10|5985.17|5984.67|5985.55|5985.05|5985.8|5985.3|5985.05|5984.55|530
1732567880000|2024-11-25 20:51:20|5985.3|5984.8|5985.05|5984.55|5985.55|5985.05|5985.05|5984.55|342
1732567890000|2024-11-25 20:51:30|5984.8|5984.3|5984.3|5983.8|5984.8|5984.3|5984.05|5983.55|422
1732567900000|2024-11-25 20:51:40|5984.55|5984.05|5985.05|5984.55|5985.05|5984.55|5984.55|5984.05|424
1732567910000|2024-11-25 20:51:50|5984.8|5984.3|5984.55|5984.05|5985.05|5984.55|5984.3|5983.8|479
1732567920000|2024-11-25 20:52:00|5984.67|5984.17|5985.55|5985.05|5985.55|5985.05|5984.67|5984.17|944
1732567930000|2024-11-25 20:52:10|5985.42|5984.92|5985.8|5985.3|5985.8|5985.3|5985.17|5984.67|617
1732567940000|2024-11-25 20:52:20|5986.05|5985.55|5985.8|5985.3|5986.3|5985.8|5985.8|5985.3|4326
1732567950000|2024-11-25 20:52:30|5985.92|5985.42|5985.8|5985.3|5985.92|5985.42|5985.8|5985.3|420
1732567960000|2024-11-25 20:52:40|5985.67|5985.17|5985.8|5985.3|5985.8|5985.3|5985.55|5985.05|268
1732567970000|2024-11-25 20:52:50|5985.67|5985.17|5986.05|5985.55|5986.05|5985.55|5985.55|5985.05|563
1732567980000|2024-11-25 20:53:00|5985.8|5985.3|5986.05|5985.55|5986.05|5985.55|5985.55|5985.05|1003
1732567990000|2024-11-25 20:53:10|5986.3|5985.8|5986.05|5985.55|5986.3|5985.8|5985.8|5985.3|1470
1732568000000|2024-11-25 20:53:20|||||||||229
1732568010000|2024-11-25 20:53:30|||||||||226
1732568020000|2024-11-25 20:53:40|5986.17|5985.67|5986.05|5985.55|5986.17|5985.67|5986.05|5985.55|316
1732568030000|2024-11-25 20:53:50|5985.92|5985.42|5987.3|5986.8|5987.55|5987.05|5985.8|5985.3|3724
1732568040000|2024-11-25 20:54:00|5985.55|5985.05|5986.3|5985.8|5986.3|5985.8|5984.8|5984.3|2343
1732568050000|2024-11-25 20:54:10|5985.55|5985.05|5986.55|5986.05|5986.55|5986.05|5985.55|5985.05|1574
1732568060000|2024-11-25 20:54:20|5986.3|5985.8|5985.8|5985.3|5986.55|5986.05|5985.8|5985.3|1116
1732568070000|2024-11-25 20:54:30|5986.3|5985.8|5987.05|5986.55|5987.05|5986.55|5986.3|5985.8|666
1732568080000|2024-11-25 20:54:40|5987.55|5987.05|5988.05|5987.55|5988.3|5987.8|5987.3|5986.8|1974
1732568090000|2024-11-25 20:54:50|5988.8|5988.3|5988.3|5987.8|5989.3|5988.8|5988.3|5987.8|2596
1732568100000|2024-11-25 20:55:00|5987.55|5987.05|5986.8|5986.3|5987.8|5987.3|5986.8|5986.3|2248
1732568110000|2024-11-25 20:55:10|5986.55|5986.05|5986.05|5985.55|5987.55|5987.05|5985.55|5985.05|2119
1732568120000|2024-11-25 20:55:20|5985.8|5985.3|5985.8|5985.3|5986.55|5986.05|5985.8|5985.3|1607
1732568130000|2024-11-25 20:55:30|5986.05|5985.55|5987.05|5986.55|5987.55|5987.05|5986.05|5985.55|1776
1732568140000|2024-11-25 20:55:40|5987.3|5986.8|5987.3|5986.8|5987.3|5986.8|5987.05|5986.55|1007
1732568150000|2024-11-25 20:55:50|5987.05|5986.55|5987.55|5987.05|5987.8|5987.3|5987.05|5986.55|947
1732568160000|2024-11-25 20:56:00|5987.8|5987.3|5987.8|5987.3|5988.55|5988.05|5987.55|5987.05|1550
1732568170000|2024-11-25 20:56:10|5987.92|5987.42|5988.55|5988.05|5988.55|5988.05|5987.8|5987.3|1164
1732568180000|2024-11-25 20:56:20|5988.3|5987.8|5989.3|5988.8|5989.3|5988.8|5988.3|5987.8|1165
1732568190000|2024-11-25 20:56:30|5989.05|5988.55|5987.55|5987.05|5989.05|5988.55|5987.55|5987.05|2461
1732568200000|2024-11-25 20:56:40|5987.8|5987.3|5988.8|5988.3|5988.8|5988.3|5987.8|5987.3|1167
1732568210000|2024-11-25 20:56:50|5989.05|5988.55|5988.8|5988.3|5990.05|5989.55|5988.8|5988.3|2221
1732568220000|2024-11-25 20:57:00|5989.05|5988.55|5989.3|5988.8|5989.55|5989.05|5989.05|5988.55|1115
1732568230000|2024-11-25 20:57:10|5989.55|5989.05|5988.8|5988.3|5989.55|5989.05|5988.8|5988.3|917
1732568240000|2024-11-25 20:57:20|5989.05|5988.55|5988.8|5988.3|5989.3|5988.8|5988.55|5988.05|1207
1732568250000|2024-11-25 20:57:30|5988.55|5988.05|5988.05|5987.55|5988.55|5988.05|5988.05|5987.55|684
1732568260000|2024-11-25 20:57:40|5987.8|5987.3|5988.3|5987.8|5988.55|5988.05|5987.55|5987.05|1082
1732568270000|2024-11-25 20:57:50|5988.55|5988.05|5988.8|5988.3|5988.8|5988.3|5988.3|5987.8|802
1732568280000|2024-11-25 20:58:00|5988.55|5988.05|5989.05|5988.55|5989.05|5988.55|5988.55|5988.05|1533
1732568290000|2024-11-25 20:58:10|5988.8|5988.3|5988.8|5988.3|5989.05|5988.55|5988.8|5988.3|791
1732568300000|2024-11-25 20:58:20|5989.05|5988.55|5989.05|5988.55|5989.3|5988.8|5989.05|5988.55|1141
1732568310000|2024-11-25 20:58:30|5988.8|5988.3|5989.05|5988.55|5989.3|5988.8|5988.8|5988.3|1748
1732568320000|2024-11-25 20:58:40|5988.8|5988.3|5988.8|5988.3|5988.8|5988.3|5988.05|5987.55|2548
1732568330000|2024-11-25 20:58:50|5988.67|5988.17|5988.55|5988.05|5988.8|5988.3|5988.3|5987.8|2860
1732568340000|2024-11-25 20:59:00|5988.8|5988.3|5988.8|5988.3|5989.05|5988.55|5988.3|5987.8|2881
1732568350000|2024-11-25 20:59:10|5988.55|5988.05|5987.05|5986.55|5988.55|5988.05|5987.05|5986.55|2393
1732568360000|2024-11-25 20:59:20|5987.3|5986.8|5987.8|5987.3|5988.05|5987.55|5987.05|5986.55|2029
1732568370000|2024-11-25 20:59:30|5988.3|5987.8|5987.05|5986.55|5988.8|5988.3|5987.05|5986.55|4663
1732568380000|2024-11-25 20:59:40|5987.3|5986.8|5987.05|5986.55|5987.3|5986.8|5986.55|5986.05|7498
1732568390000|2024-11-25 20:59:50|5987.3|5986.8|5987.05|5986.55|5988.55|5988.05|5987.05|5986.55|36886
1732568400000|2024-11-25 21:00:00|5986.64|5986.14|5985.49|5984.79|5987.24|5986.54|5985.49|5984.79|13445
1732568410000|2024-11-25 21:00:10|5985.24|5984.54|5983.74|5983.04|5985.24|5984.54|5983.24|5982.54|3174
1732568420000|2024-11-25 21:00:20|5983.49|5982.79|5985.24|5984.54|5985.24|5984.54|5982.74|5982.04|3000
1732568430000|2024-11-25 21:00:30|5985.49|5984.79|5983.99|5983.29|5985.49|5984.79|5983.99|5983.29|1908
1732568440000|2024-11-25 21:00:40|5983.74|5983.04|5984.74|5984.04|5985.24|5984.54|5983.49|5982.79|2110
1732568450000|2024-11-25 21:00:50|5984.99|5984.29|5985.99|5985.29|5986.24|5985.54|5984.74|5984.04|1189
1732568460000|2024-11-25 21:01:00|5985.74|5985.04|5986.49|5985.79|5986.74|5986.04|5985.74|5985.04|1167
1732568470000|2024-11-25 21:01:10|5986.24|5985.54|5985.74|5985.04|5986.49|5985.79|5985.74|5985.04|958
1732568480000|2024-11-25 21:01:20|5985.99|5985.29|5986.24|5985.54|5986.24|5985.54|5985.74|5985.04|574
1732568490000|2024-11-25 21:01:30|5986.36|5985.66|5986.99|5986.29|5987.24|5986.54|5986.36|5985.66|712
1732568500000|2024-11-25 21:01:40|5987.11|5986.41|5987.74|5987.04|5987.74|5987.04|5987.11|5986.41|451
1732568510000|2024-11-25 21:01:50|5987.49|5986.79|5987.36|5986.66|5987.74|5987.04|5987.24|5986.54|486
1732568520000|2024-11-25 21:02:00|5987.49|5986.79|5988.49|5987.79|5988.49|5987.79|5987.49|5986.79|897
1732568530000|2024-11-25 21:02:10|5988.74|5988.04|5988.49|5987.79|5988.74|5988.04|5988.24|5987.54|517
1732568540000|2024-11-25 21:02:20|5988.24|5987.54|5988.49|5987.79|5988.74|5988.04|5988.24|5987.54|496
1732568550000|2024-11-25 21:02:30|5988.74|5988.04|5989.24|5988.54|5989.24|5988.54|5988.74|5988.04|660
1732568560000|2024-11-25 21:02:40|5989.49|5988.79|5989.49|5988.79|5989.49|5988.79|5989.49|5988.79|543
1732568570000|2024-11-25 21:02:50|5989.74|5989.04|5987.49|5986.79|5989.74|5989.04|5987.24|5986.54|3299
1732568580000|2024-11-25 21:03:00|5987.24|5986.54|5987.49|5986.79|5987.49|5986.79|5987.24|5986.54|396
1732568590000|2024-11-25 21:03:10|5987.74|5987.04|5987.74|5987.04|5987.74|5987.04|5987.74|5987.04|160
1732568600000|2024-11-25 21:03:20|5987.49|5986.79|5987.74|5987.04|5987.74|5987.04|5987.24|5986.54|505
1732568610000|2024-11-25 21:03:30|5987.61|5986.91|5988.24|5987.54|5988.24|5987.54|5987.49|5986.79|284
1732568620000|2024-11-25 21:03:40|5988.11|5987.41|5987.99|5987.29|5988.11|5987.41|5987.99|5987.29|83
1732568630000|2024-11-25 21:03:50|5987.86|5987.16|5987.49|5986.79|5987.86|5987.16|5987.49|5986.79|144
1732568640000|2024-11-25 21:04:00|5987.36|5986.66|5987.24|5986.54|5987.36|5986.66|5987.24|5986.54|162
1732568650000|2024-11-25 21:04:10|5986.99|5986.29|5986.99|5986.29|5986.99|5986.29|5986.99|5986.29|330
1732568660000|2024-11-25 21:04:20|5986.74|5986.04|5986.99|5986.29|5986.99|5986.29|5986.74|5986.04|177
1732568670000|2024-11-25 21:04:30|5987.24|5986.54|5987.24|5986.54|5987.24|5986.54|5987.24|5986.54|114
1732568680000|2024-11-25 21:04:40|5986.99|5986.29|5986.99|5986.29|5986.99|5986.29|5986.99|5986.29|51
1732568690000|2024-11-25 21:04:50|||||||||111
1732568700000|2024-11-25 21:05:00|5987.24|5986.54|5987.24|5986.54|5987.24|5986.54|5986.99|5986.29|362
1732568710000|2024-11-25 21:05:10|5987.11|5986.41|5986.74|5986.04|5987.11|5986.41|5986.61|5985.91|264
1732568720000|2024-11-25 21:05:20|5986.61|5985.91|5986.24|5985.54|5986.74|5986.04|5986.24|5985.54|325
1732568730000|2024-11-25 21:05:30|5986.36|5985.66|5986.49|5985.79|5986.49|5985.79|5986.36|5985.66|158
1732568740000|2024-11-25 21:05:40|5986.74|5986.04|5986.99|5986.29|5986.99|5986.29|5986.74|5986.04|185
1732568750000|2024-11-25 21:05:50|5987.11|5986.41|5987.24|5986.54|5987.24|5986.54|5986.99|5986.29|191
1732568760000|2024-11-25 21:06:00|5987.36|5986.66|5988.24|5987.54|5988.24|5987.54|5987.36|5986.66|381
1732568770000|2024-11-25 21:06:10|5987.99|5987.29|5988.74|5988.04|5988.74|5988.04|5987.99|5987.29|436
1732568780000|2024-11-25 21:06:20|||||||||113
1732568790000|2024-11-25 21:06:30|5988.86|5988.16|5988.99|5988.29|5988.99|5988.29|5988.86|5988.16|139
1732568800000|2024-11-25 21:06:40|5989.11|5988.41|5989.24|5988.54|5989.36|5988.66|5989.11|5988.41|197
1732568810000|2024-11-25 21:06:50|5989.36|5988.66|5989.74|5989.04|5989.74|5989.04|5989.36|5988.66|140
1732568820000|2024-11-25 21:07:00|5989.86|5989.16|5990.24|5989.54|5990.24|5989.54|5989.49|5988.79|609
1732568830000|2024-11-25 21:07:10|5990.49|5989.79|5990.49|5989.79|5990.49|5989.79|5990.36|5989.66|279
1732568840000|2024-11-25 21:07:20|5990.74|5990.04|5991.49|5990.79|5991.49|5990.79|5990.49|5989.79|657
1732568850000|2024-11-25 21:07:30|5991.24|5990.54|5990.74|5990.04|5991.24|5990.54|5990.74|5990.04|217
1732568860000|2024-11-25 21:07:40|5990.61|5989.91|5989.99|5989.29|5990.61|5989.91|5989.99|5989.29|327
1732568870000|2024-11-25 21:07:50|5990.24|5989.54|5990.24|5989.54|5990.24|5989.54|5989.99|5989.29|262
1732568880000|2024-11-25 21:08:00|5990.49|5989.79|5990.49|5989.79|5990.49|5989.79|5990.49|5989.79|186
1732568890000|2024-11-25 21:08:10|5990.61|5989.91|5990.74|5990.04|5990.74|5990.04|5990.61|5989.91|177
1732568900000|2024-11-25 21:08:20|5990.99|5990.29|5990.74|5990.04|5990.99|5990.29|5990.74|5990.04|100
1732568910000|2024-11-25 21:08:30|5990.86|5990.16|5990.74|5990.04|5990.86|5990.16|5990.74|5990.04|78
1732568920000|2024-11-25 21:08:40|5990.61|5989.91|5990.74|5990.04|5990.74|5990.04|5990.49|5989.79|252
1732568930000|2024-11-25 21:08:50|5990.49|5989.79|5990.49|5989.79|5990.74|5990.04|5990.49|5989.79|248
1732568940000|2024-11-25 21:09:00|||||||||7
1732568950000|2024-11-25 21:09:10|5990.74|5990.04|5990.49|5989.79|5990.74|5990.04|5990.49|5989.79|230
1732568960000|2024-11-25 21:09:20|5990.36|5989.66|5990.49|5989.79|5990.49|5989.79|5990.36|5989.66|58
1732568970000|2024-11-25 21:09:30|5990.36|5989.66|5990.49|5989.79|5990.49|5989.79|5990.36|5989.66|151
1732568980000|2024-11-25 21:09:40|5990.36|5989.66|5990.49|5989.79|5990.49|5989.79|5990.24|5989.54|168
1732568990000|2024-11-25 21:09:50|5990.74|5990.04|5990.74|5990.04|5990.74|5990.04|5990.74|5990.04|219
1732569000000|2024-11-25 21:10:00|5990.49|5989.79|5990.49|5989.79|5990.49|5989.79|5990.24|5989.54|168
1732569010000|2024-11-25 21:10:10|5990.36|5989.66|5990.99|5990.29|5990.99|5990.29|5990.24|5989.54|260
1732569020000|2024-11-25 21:10:20|5990.74|5990.04|5990.74|5990.04|5990.86|5990.16|5990.74|5990.04|121
1732569030000|2024-11-25 21:10:30|||||||||122
1732569040000|2024-11-25 21:10:40|5990.99|5990.29|5990.99|5990.29|5990.99|5990.29|5990.74|5990.04|384
1732569050000|2024-11-25 21:10:50|5991.11|5990.41|5991.24|5990.54|5991.24|5990.54|5991.11|5990.41|38
1732569060000|2024-11-25 21:11:00|5991.11|5990.41|5990.99|5990.29|5991.11|5990.41|5990.99|5990.29|163
1732569070000|2024-11-25 21:11:10|5991.24|5990.54|5991.24|5990.54|5991.24|5990.54|5990.99|5990.29|363
1732569080000|2024-11-25 21:11:20|||||||||9
1732569090000|2024-11-25 21:11:30|5991.11|5990.41|5991.24|5990.54|5991.24|5990.54|5990.99|5990.29|281
1732569100000|2024-11-25 21:11:40|5991.49|5990.79|5991.74|5991.04|5991.74|5991.04|5991.36|5990.66|351
1732569110000|2024-11-25 21:11:50|5991.99|5991.29|5992.49|5991.79|5992.74|5992.04|5991.99|5991.29|618
1732569120000|2024-11-25 21:12:00|5992.61|5991.91|5992.74|5992.04|5992.74|5992.04|5992.49|5991.79|187
1732569130000|2024-11-25 21:12:10|5992.86|5992.16|5993.24|5992.54|5993.24|5992.54|5992.86|5992.16|400
1732569140000|2024-11-25 21:12:20|5992.99|5992.29|5992.99|5992.29|5993.49|5992.79|5992.99|5992.29|380
1732569150000|2024-11-25 21:12:30|5993.11|5992.41|5992.99|5992.29|5993.24|5992.54|5992.74|5992.04|317
1732569160000|2024-11-25 21:12:40|5993.11|5992.41|5993.24|5992.54|5993.24|5992.54|5992.99|5992.29|102
1732569170000|2024-11-25 21:12:50|5993.49|5992.79|5993.49|5992.79|5993.49|5992.79|5993.49|5992.79|224
1732569180000|2024-11-25 21:13:00|5993.36|5992.66|5993.24|5992.54|5993.49|5992.79|5993.24|5992.54|299
1732569190000|2024-11-25 21:13:10|5993.49|5992.79|5992.99|5992.29|5993.49|5992.79|5992.99|5992.29|206
1732569200000|2024-11-25 21:13:20|||||||||57
1732569210000|2024-11-25 21:13:30|5992.74|5992.04|5992.99|5992.29|5992.99|5992.29|5992.74|5992.04|164
1732569220000|2024-11-25 21:13:40|5992.86|5992.16|5992.24|5991.54|5992.99|5992.29|5992.24|5991.54|195
1732569230000|2024-11-25 21:13:50|5992.49|5991.79|5992.49|5991.79|5992.49|5991.79|5992.49|5991.79|96
1732569240000|2024-11-25 21:14:00|5991.99|5991.29|5991.49|5990.79|5991.99|5991.29|5991.49|5990.79|650
1732569250000|2024-11-25 21:14:10|5991.74|5991.04|5991.74|5991.04|5991.99|5991.29|5991.74|5991.04|138
1732569260000|2024-11-25 21:14:20|5991.99|5991.29|5991.99|5991.29|5991.99|5991.29|5991.99|5991.29|135
1732569270000|2024-11-25 21:14:30|5991.86|5991.16|5991.74|5991.04|5991.86|5991.16|5991.74|5991.04|137
1732569280000|2024-11-25 21:14:40|5991.61|5990.91|5991.49|5990.79|5991.74|5991.04|5991.49|5990.79|181
1732569290000|2024-11-25 21:14:50|5991.36|5990.66|5991.74|5991.04|5991.74|5991.04|5991.24|5990.54|251
1732569300000|2024-11-25 21:15:00|5991.99|5991.29|5991.74|5991.04|5991.99|5991.29|5991.74|5991.04|140
1732569310000|2024-11-25 21:15:10|5991.61|5990.91|5991.49|5990.79|5991.61|5990.91|5991.24|5990.54|135
1732569320000|2024-11-25 21:15:20|5991.24|5990.54|5991.74|5991.04|5991.74|5991.04|5991.24|5990.54|123
1732569330000|2024-11-25 21:15:30|||||||||45
1732569340000|2024-11-25 21:15:40|||||||||23
1732569350000|2024-11-25 21:15:50|5991.61|5990.91|5991.74|5991.04|5991.74|5991.04|5991.61|5990.91|73
1732569360000|2024-11-25 21:16:00|5991.99|5991.29|5991.99|5991.29|5991.99|5991.29|5991.99|5991.29|122
1732569370000|2024-11-25 21:16:10|5992.24|5991.54|5992.49|5991.79|5992.49|5991.79|5991.99|5991.29|300
1732569380000|2024-11-25 21:16:20|||||||||17
1732569390000|2024-11-25 21:16:30|5992.74|5992.04|5992.74|5992.04|5992.74|5992.04|5992.49|5991.79|100
1732569400000|2024-11-25 21:16:40|||||||||7
1732569410000|2024-11-25 21:16:50|5992.61|5991.91|5992.61|5991.91|5992.74|5992.04|5992.61|5991.91|100
1732569420000|2024-11-25 21:17:00|5992.49|5991.79|5992.74|5992.04|5992.74|5992.04|5992.49|5991.79|284
1732569430000|2024-11-25 21:17:10|5992.61|5991.91|5991.99|5991.29|5992.61|5991.91|5991.99|5991.29|145
1732569440000|2024-11-25 21:17:20|5992.11|5991.41|5991.99|5991.29|5992.11|5991.41|5991.99|5991.29|47
1732569450000|2024-11-25 21:17:30|5992.24|5991.54|5992.49|5991.79|5992.49|5991.79|5991.99|5991.29|140
1732569460000|2024-11-25 21:17:40|5992.61|5991.91|5992.74|5992.04|5992.74|5992.04|5992.49|5991.79|103
1732569470000|2024-11-25 21:17:50|5992.49|5991.79|5992.49|5991.79|5992.74|5992.04|5992.49|5991.79|272
1732569480000|2024-11-25 21:18:00|||||||||26
1732569490000|2024-11-25 21:18:10|5992.61|5991.91|5992.74|5992.04|5992.74|5992.04|5992.61|5991.91|89
1732569500000|2024-11-25 21:18:20|5992.86|5992.16|5992.74|5992.04|5992.86|5992.16|5992.74|5992.04|65
1732569510000|2024-11-25 21:18:30|5992.99|5992.29|5993.11|5992.41|5993.24|5992.54|5992.99|5992.29|195
1732569520000|2024-11-25 21:18:40|5992.99|5992.29|5993.24|5992.54|5993.24|5992.54|5992.99|5992.29|84
1732569530000|2024-11-25 21:18:50|||||||||22
1732569540000|2024-11-25 21:19:00|5993.49|5992.79|5993.74|5993.04|5993.74|5993.04|5993.49|5992.79|214
1732569550000|2024-11-25 21:19:10|5993.61|5992.91|5993.74|5993.04|5993.86|5993.16|5993.49|5992.79|131
1732569560000|2024-11-25 21:19:20|5993.99|5993.29|5993.99|5993.29|5994.24|5993.54|5993.99|5993.29|134
1732569570000|2024-11-25 21:19:30|||||||||41
1732569580000|2024-11-25 21:19:40|5994.11|5993.41|5993.99|5993.29|5994.24|5993.54|5993.99|5993.29|194
1732569590000|2024-11-25 21:19:50|5994.11|5993.41|5993.99|5993.29|5994.11|5993.41|5993.99|5993.29|35
1732569600000|2024-11-25 21:20:00|5993.74|5993.04|5993.74|5993.04|5993.74|5993.04|5993.74|5993.04|88
1732569610000|2024-11-25 21:20:10|5993.86|5993.16|5993.49|5992.79|5993.86|5993.16|5993.49|5992.79|108
1732569620000|2024-11-25 21:20:20|5993.61|5992.91|5993.74|5993.04|5993.74|5993.04|5993.61|5992.91|32
1732569630000|2024-11-25 21:20:30|5993.49|5992.79|5993.74|5993.04|5993.74|5993.04|5993.49|5992.79|94
1732569640000|2024-11-25 21:20:40|5993.61|5992.91|5993.74|5993.04|5993.74|5993.04|5993.49|5992.79|200
1732569650000|2024-11-25 21:20:50|5993.61|5992.91|5993.24|5992.54|5993.61|5992.91|5993.24|5992.54|117
1732569660000|2024-11-25 21:21:00|5993.49|5992.79|5993.49|5992.79|5993.49|5992.79|5993.24|5992.54|52
1732569670000|2024-11-25 21:21:10|||||||||38
1732569680000|2024-11-25 21:21:20|||||||||23
1732569690000|2024-11-25 21:21:30|5993.74|5993.04|5993.74|5993.04|5993.74|5993.04|5993.74|5993.04|119
1732569700000|2024-11-25 21:21:40|||||||||38
1732569710000|2024-11-25 21:21:50|5993.61|5992.91|5993.74|5993.04|5993.74|5993.04|5993.61|5992.91|40
1732569720000|2024-11-25 21:22:00|5993.61|5992.91|5993.49|5992.79|5993.61|5992.91|5993.49|5992.79|28
1732569730000|2024-11-25 21:22:10|||||||||80
1732569740000|2024-11-25 21:22:20|5993.61|5992.91|5993.74|5993.04|5993.74|5993.04|5993.49|5992.79|149
1732569750000|2024-11-25 21:22:30|5993.49|5992.79|5993.49|5992.79|5993.49|5992.79|5993.49|5992.79|42
1732569760000|2024-11-25 21:22:40|||||||||20
1732569770000|2024-11-25 21:22:50|5993.74|5993.04|5993.74|5993.04|5993.74|5993.04|5993.74|5993.04|48
1732569780000|2024-11-25 21:23:00|5993.99|5993.29|5993.99|5993.29|5994.24|5993.54|5993.99|5993.29|336
1732569790000|2024-11-25 21:23:10|||||||||88
1732569800000|2024-11-25 21:23:20|||||||||48
1732569810000|2024-11-25 21:23:30|||||||||5
1732569820000|2024-11-25 21:23:40|||||||||43
1732569830000|2024-11-25 21:23:50|5994.24|5993.54|5993.99|5993.29|5994.24|5993.54|5993.99|5993.29|130
1732569840000|2024-11-25 21:24:00|5994.24|5993.54|5994.24|5993.54|5994.24|5993.54|5994.24|5993.54|94
1732569850000|2024-11-25 21:24:10|||||||||43
1732569860000|2024-11-25 21:24:20|5993.99|5993.29|5994.24|5993.54|5994.24|5993.54|5993.99|5993.29|60
1732569870000|2024-11-25 21:24:30|5994.11|5993.41|5993.99|5993.29|5994.11|5993.41|5993.99|5993.29|33
1732569880000|2024-11-25 21:24:40|5994.11|5993.41|5993.99|5993.29|5994.11|5993.41|5993.99|5993.29|18
1732569890000|2024-11-25 21:24:50|||||||||5
1732569900000|2024-11-25 21:25:00|5994.11|5993.41|5993.99|5993.29|5994.24|5993.54|5993.99|5993.29|82
1732569910000|2024-11-25 21:25:10|5994.24|5993.54|5994.24|5993.54|5994.24|5993.54|5993.99|5993.29|87
1732569920000|2024-11-25 21:25:20|5994.11|5993.41|5994.24|5993.54|5994.24|5993.54|5993.99|5993.29|30
1732569930000|2024-11-25 21:25:30|||||||||6
1732569940000|2024-11-25 21:25:40|5994.11|5993.41|5993.74|5993.04|5994.24|5993.54|5993.49|5992.79|167
1732569950000|2024-11-25 21:25:50|5994.24|5993.54|5994.49|5993.79|5994.49|5993.79|5994.24|5993.54|386
1732569960000|2024-11-25 21:26:00|||||||||13
1732569970000|2024-11-25 21:26:10|5994.61|5993.91|5994.74|5994.04|5994.74|5994.04|5994.61|5993.91|264
1732569980000|2024-11-25 21:26:20|5994.61|5993.91|5994.99|5994.29|5995.24|5994.54|5994.61|5993.91|444
1732569990000|2024-11-25 21:26:30|5995.11|5994.41|5994.99|5994.29|5995.11|5994.41|5994.99|5994.29|30
1732570000000|2024-11-25 21:26:40|5994.74|5994.04|5994.74|5994.04|5994.74|5994.04|5994.74|5994.04|339
1732570010000|2024-11-25 21:26:50|5994.86|5994.16|5994.99|5994.29|5994.99|5994.29|5994.86|5994.16|18
1732570020000|2024-11-25 21:27:00|||||||||29
1732570030000|2024-11-25 21:27:10|||||||||2
1732570040000|2024-11-25 21:27:20|||||||||20
1732570050000|2024-11-25 21:27:30|5995.11|5994.41|5995.74|5995.04|5995.74|5995.04|5995.11|5994.41|483
1732570060000|2024-11-25 21:27:40|5995.86|5995.16|5995.74|5995.04|5995.99|5995.29|5995.74|5995.04|197
1732570070000|2024-11-25 21:27:50|5995.99|5995.29|5996.24|5995.54|5996.24|5995.54|5995.99|5995.29|232
1732570080000|2024-11-25 21:28:00|5996.49|5995.79|5996.24|5995.54|5996.49|5995.79|5996.24|5995.54|301
1732570090000|2024-11-25 21:28:10|5995.99|5995.29|5995.99|5995.29|5995.99|5995.29|5995.99|5995.29|67
1732570100000|2024-11-25 21:28:20|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|91
1732570110000|2024-11-25 21:28:30|||||||||6
1732570120000|2024-11-25 21:28:40|5995.49|5994.79|5995.49|5994.79|5995.74|5995.04|5995.49|5994.79|145
1732570130000|2024-11-25 21:28:50|||||||||6
1732570140000|2024-11-25 21:29:00|5995.61|5994.91|5995.74|5995.04|5995.74|5995.04|5995.61|5994.91|36
1732570150000|2024-11-25 21:29:10|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|28
1732570160000|2024-11-25 21:29:20|||||||||16
1732570170000|2024-11-25 21:29:30|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|105
1732570180000|2024-11-25 21:29:40|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|80
1732570190000|2024-11-25 21:29:50|5995.36|5994.66|5995.49|5994.79|5995.49|5994.79|5995.36|5994.66|19
1732570200000|2024-11-25 21:30:00|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|126
1732570210000|2024-11-25 21:30:10|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|5995.49|5994.79|28
1732570220000|2024-11-25 21:30:20|||||||||4
1732570230000|2024-11-25 21:30:30|5995.99|5995.29|5995.99|5995.29|5995.99|5995.29|5995.99|5995.29|142
1732570240000|2024-11-25 21:30:40|5995.86|5995.16|5995.99|5995.29|5995.99|5995.29|5995.86|5995.16|58
1732570250000|2024-11-25 21:30:50|||||||||91
1732570270000|2024-11-25 21:31:10|||||||||19
1732570280000|2024-11-25 21:31:20|5995.86|5995.16|5995.74|5995.04|5995.86|5995.16|5995.74|5995.04|83
1732570290000|2024-11-25 21:31:30|5995.49|5994.79|5995.74|5995.04|5995.74|5995.04|5995.49|5994.79|35
1732570300000|2024-11-25 21:31:40|||||||||26
1732570310000|2024-11-25 21:31:50|5995.99|5995.29|5995.99|5995.29|5995.99|5995.29|5995.99|5995.29|65
1732570320000|2024-11-25 21:32:00|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|131
1732570330000|2024-11-25 21:32:10|5995.99|5995.29|5995.99|5995.29|5995.99|5995.29|5995.99|5995.29|23
1732570340000|2024-11-25 21:32:20|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|77
1732570350000|2024-11-25 21:32:30|5995.86|5995.16|5995.99|5995.29|5995.99|5995.29|5995.86|5995.16|67
1732570360000|2024-11-25 21:32:40|5995.86|5995.16|5995.99|5995.29|5995.99|5995.29|5995.74|5995.04|36
1732570370000|2024-11-25 21:32:50|5995.86|5995.16|5995.74|5995.04|5995.86|5995.16|5995.74|5995.04|32
1732570380000|2024-11-25 21:33:00|5995.61|5994.91|5995.99|5995.29|5995.99|5995.29|5995.61|5994.91|36
1732570390000|2024-11-25 21:33:10|||||||||14
1732570400000|2024-11-25 21:33:20|||||||||5
1732570410000|2024-11-25 21:33:30|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|5995.74|5995.04|48
1732570420000|2024-11-25 21:33:40|5995.86|5995.16|5995.74|5995.04|5995.99|5995.29|5995.74|5995.04|218
1732570430000|2024-11-25 21:33:50|||||||||2
1732570440000|2024-11-25 21:34:00|5995.99|5995.29|5995.74|5995.04|5995.99|5995.29|5995.74|5995.04|60
1732570450000|2024-11-25 21:34:10|5995.61|5994.91|5995.49|5994.79|5995.61|5994.91|5995.49|5994.79|17
1732570460000|2024-11-25 21:34:20|5995.24|5994.54|5995.49|5994.79|5995.49|5994.79|5995.24|5994.54|52
1732570470000|2024-11-25 21:34:30|||||||||1
1732570480000|2024-11-25 21:34:40|||||||||3
1732570490000|2024-11-25 21:34:50|5995.61|5994.91|5995.49|5994.79|5995.61|5994.91|5995.36|5994.66|80
1732570500000|2024-11-25 21:35:00|||||||||9
1732570510000|2024-11-25 21:35:10|||||||||2
1732570520000|2024-11-25 21:35:20|||||||||2
1732570530000|2024-11-25 21:35:30|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|5995.24|5994.54|70
1732570540000|2024-11-25 21:35:40|||||||||114
1732570550000|2024-11-25 21:35:50|5995.11|5994.41|5995.24|5994.54|5995.24|5994.54|5995.11|5994.41|21
1732570560000|2024-11-25 21:36:00|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|5994.99|5994.29|79
1732570570000|2024-11-25 21:36:10|5994.74|5994.04|5994.74|5994.04|5994.74|5994.04|5994.74|5994.04|68
1732570580000|2024-11-25 21:36:20|5994.61|5993.91|5994.74|5994.04|5994.74|5994.04|5994.61|5993.91|40
1732570590000|2024-11-25 21:36:30|5994.99|5994.29|5994.74|5994.04|5994.99|5994.29|5994.74|5994.04|174
1732570600000|2024-11-25 21:36:40|||||||||1
1732570610000|2024-11-25 21:36:50|||||||||27
1732570620000|2024-11-25 21:37:00|5994.49|5993.79|5994.49|5993.79|5994.74|5994.04|5994.49|5993.79|55
1732570630000|2024-11-25 21:37:10|||||||||5
1732570640000|2024-11-25 21:37:20|||||||||13
1732570650000|2024-11-25 21:37:30|||||||||8
1732570660000|2024-11-25 21:37:40|5994.74|5994.04|5994.74|5994.04|5994.74|5994.04|5994.74|5994.04|64
1732570670000|2024-11-25 21:37:50|||||||||10
1732570680000|2024-11-25 21:38:00|5994.49|5993.79|5994.49|5993.79|5994.49|5993.79|5994.49|5993.79|49
1732570690000|2024-11-25 21:38:10|5994.36|5993.66|5993.99|5993.29|5994.36|5993.66|5993.99|5993.29|30
1732570700000|2024-11-25 21:38:20|5994.11|5993.41|5993.99|5993.29|5994.11|5993.41|5993.99|5993.29|30
1732570710000|2024-11-25 21:38:30|5994.24|5993.54|5994.24|5993.54|5994.24|5993.54|5994.24|5993.54|69
1732570720000|2024-11-25 21:38:40|||||||||11
1732570730000|2024-11-25 21:38:50|||||||||12
1732570740000|2024-11-25 21:39:00|5993.99|5993.29|5994.24|5993.54|5994.24|5993.54|5993.99|5993.29|58
1732570760000|2024-11-25 21:39:20|||||||||1
1732570770000|2024-11-25 21:39:30|||||||||3
1732570790000|2024-11-25 21:39:50|||||||||4
1732570800000|2024-11-25 21:40:00|5994.11|5993.41|5993.99|5993.29|5994.11|5993.41|5993.99|5993.29|63
1732570810000|2024-11-25 21:40:10|5993.74|5993.04|5993.99|5993.29|5993.99|5993.29|5993.74|5993.04|171
1732570820000|2024-11-25 21:40:20|||||||||33
1732570830000|2024-11-25 21:40:30|||||||||15
1732570840000|2024-11-25 21:40:40|5993.86|5993.16|5993.74|5993.04|5993.86|5993.16|5993.74|5993.04|69
1732570850000|2024-11-25 21:40:50|||||||||25
1732570860000|2024-11-25 21:41:00|5993.61|5992.91|5993.24|5992.54|5993.61|5992.91|5993.24|5992.54|119
1732570870000|2024-11-25 21:41:10|5992.99|5992.29|5992.74|5992.04|5992.99|5992.29|5992.74|5992.04|141
1732570880000|2024-11-25 21:41:20|||||||||27
1732570890000|2024-11-25 21:41:30|||||||||9
1732570900000|2024-11-25 21:41:40|5992.49|5991.79|5992.74|5992.04|5992.74|5992.04|5992.49|5991.79|76
1732570910000|2024-11-25 21:41:50|5992.86|5992.16|5992.74|5992.04|5992.86|5992.16|5992.74|5992.04|97
1732570920000|2024-11-25 21:42:00|5992.86|5992.16|5993.24|5992.54|5993.24|5992.54|5992.86|5992.16|84
1732570930000|2024-11-25 21:42:10|5993.11|5992.41|5992.99|5992.29|5993.11|5992.41|5992.74|5992.04|38
1732570940000|2024-11-25 21:42:20|5992.74|5992.04|5992.99|5992.29|5992.99|5992.29|5992.74|5992.04|47
1732570960000|2024-11-25 21:42:40|5992.86|5992.16|5992.74|5992.04|5992.86|5992.16|5992.74|5992.04|39
1732570970000|2024-11-25 21:42:50|5992.86|5992.16|5992.99|5992.29|5992.99|5992.29|5992.86|5992.16|66
1732570980000|2024-11-25 21:43:00|5992.86|5992.16|5992.74|5992.04|5992.86|5992.16|5992.74|5992.04|56
1732570990000|2024-11-25 21:43:10|5992.86|5992.16|5992.99|5992.29|5992.99|5992.29|5992.86|5992.16|58
1732571000000|2024-11-25 21:43:20|5992.74|5992.04|5992.74|5992.04|5992.74|5992.04|5992.74|5992.04|49
1732571010000|2024-11-25 21:43:30|||||||||20
1732571020000|2024-11-25 21:43:40|5992.61|5991.91|5992.49|5991.79|5992.61|5991.91|5992.49|5991.79|36
1732571030000|2024-11-25 21:43:50|5992.74|5992.04|5992.74|5992.04|5992.74|5992.04|5992.74|5992.04|14
1732571040000|2024-11-25 21:44:00|||||||||41
1732571050000|2024-11-25 21:44:10|5992.86|5992.16|5992.99|5992.29|5992.99|5992.29|5992.74|5992.04|104
1732571060000|2024-11-25 21:44:20|5992.86|5992.16|5992.74|5992.04|5992.99|5992.29|5992.74|5992.04|38
1732571080000|2024-11-25 21:44:40|||||||||8
1732571090000|2024-11-25 21:44:50|5992.99|5992.29|5992.99|5992.29|5992.99|5992.29|5992.99|5992.29|115
1732571100000|2024-11-25 21:45:00|5993.11|5992.41|5993.24|5992.54|5993.24|5992.54|5993.11|5992.41|39
1732571110000|2024-11-25 21:45:10|||||||||17
1732571120000|2024-11-25 21:45:20|||||||||2
1732571140000|2024-11-25 21:45:40|5992.99|5992.29|5993.24|5992.54|5993.24|5992.54|5992.99|5992.29|67
1732571150000|2024-11-25 21:45:50|||||||||1
1732571170000|2024-11-25 21:46:10|||||||||2
1732571180000|2024-11-25 21:46:20|||||||||13
1732571190000|2024-11-25 21:46:30|5992.74|5992.04|5992.99|5992.29|5992.99|5992.29|5992.74|5992.04|91
1732571200000|2024-11-25 21:46:40|5993.11|5992.41|5992.74|5992.04|5993.11|5992.41|5992.74|5992.04|122
1732571210000|2024-11-25 21:46:50|||||||||33
1732571220000|2024-11-25 21:47:00|5992.49|5991.79|5992.74|5992.04|5992.74|5992.04|5992.49|5991.79|293
1732571230000|2024-11-25 21:47:10|5992.49|5991.79|5992.74|5992.04|5992.74|5992.04|5992.49|5991.79|148
1732571240000|2024-11-25 21:47:20|5992.49|5991.79|5992.49|5991.79|5992.49|5991.79|5992.49|5991.79|32
1732571250000|2024-11-25 21:47:30|||||||||38
1732571260000|2024-11-25 21:47:40|||||||||3
1732571270000|2024-11-25 21:47:50|5992.61|5991.91|5992.74|5992.04|5992.74|5992.04|5992.61|5991.91|28
1732571280000|2024-11-25 21:48:00|5992.49|5991.79|5992.74|5992.04|5992.74|5992.04|5992.49|5991.79|70
1732571290000|2024-11-25 21:48:10|5992.49|5991.79|5992.49|5991.79|5992.49|5991.79|5992.49|5991.79|45
1732571300000|2024-11-25 21:48:20|||||||||5
1732571310000|2024-11-25 21:48:30|||||||||25
1732571320000|2024-11-25 21:48:40|||||||||4
1732571330000|2024-11-25 21:48:50|5992.61|5991.91|5992.74|5992.04|5992.74|5992.04|5992.61|5991.91|75
1732571340000|2024-11-25 21:49:00|5992.61|5991.91|5993.36|5992.66|5993.36|5992.66|5992.49|5991.79|129
1732571350000|2024-11-25 21:49:10|5993.49|5992.79|5993.49|5992.79|5993.49|5992.79|5993.49|5992.79|3
1732571360000|2024-11-25 21:49:20|||||||||4
1732571370000|2024-11-25 21:49:30|5993.24|5992.54|5993.49|5992.79|5993.49|5992.79|5993.24|5992.54|115
1732571380000|2024-11-25 21:49:40|5993.61|5992.91|5993.74|5993.04|5993.74|5993.04|5993.61|5992.91|33
1732571390000|2024-11-25 21:49:50|5993.61|5992.91|5993.24|5992.54|5993.61|5992.91|5993.24|5992.54|134
1732571400000|2024-11-25 21:50:00|5993.11|5992.41|5992.99|5992.29|5993.11|5992.41|5992.74|5992.04|80
1732571410000|2024-11-25 21:50:10|||||||||4
1732571420000|2024-11-25 21:50:20|||||||||1
1732571440000|2024-11-25 21:50:40|||||||||4
1732571450000|2024-11-25 21:50:50|5992.74|5992.04|5992.74|5992.04|5992.74|5992.04|5992.74|5992.04|58
1732571460000|2024-11-25 21:51:00|5992.49|5991.79|5992.74|5992.04|5992.74|5992.04|5992.49|5991.79|82
1732571470000|2024-11-25 21:51:10|||||||||1
1732571490000|2024-11-25 21:51:30|5992.49|5991.79|5992.49|5991.79|5992.49|5991.79|5992.49|5991.79|25
1732571510000|2024-11-25 21:51:50|5992.74|5992.04|5992.49|5991.79|5992.74|5992.04|5992.49|5991.79|42
1732571520000|2024-11-25 21:52:00|||||||||68
1732571530000|2024-11-25 21:52:10|5992.74|5992.04|5992.74|5992.04|5992.74|5992.04|5992.74|5992.04|83
1732571540000|2024-11-25 21:52:20|5992.99|5992.29|5992.99|5992.29|5992.99|5992.29|5992.99|5992.29|18
1732571550000|2024-11-25 21:52:30|5993.11|5992.41|5993.24|5992.54|5993.24|5992.54|5993.11|5992.41|48
1732571570000|2024-11-25 21:52:50|5993.36|5992.66|5993.49|5992.79|5993.49|5992.79|5993.36|5992.66|14
1732571580000|2024-11-25 21:53:00|5993.61|5992.91|5993.74|5993.04|5993.74|5993.04|5993.61|5992.91|12
1732571590000|2024-11-25 21:53:10|5993.99|5993.29|5993.99|5993.29|5993.99|5993.29|5993.99|5993.29|69
1732571600000|2024-11-25 21:53:20|5993.86|5993.16|5993.99|5993.29|5993.99|5993.29|5993.86|5993.16|110
1732571610000|2024-11-25 21:53:30|||||||||5
1732571620000|2024-11-25 21:53:40|5993.74|5993.04|5993.74|5993.04|5993.74|5993.04|5993.74|5993.04|24
1732571630000|2024-11-25 21:53:50|5993.86|5993.16|5993.99|5993.29|5993.99|5993.29|5993.86|5993.16|33
1732571640000|2024-11-25 21:54:00|5994.11|5993.41|5994.11|5993.41|5994.11|5993.41|5994.11|5993.41|12
1732571650000|2024-11-25 21:54:10|5993.99|5993.29|5993.99|5993.29|5993.99|5993.29|5993.99|5993.29|3
1732571670000|2024-11-25 21:54:30|5994.11|5993.41|5994.24|5993.54|5994.24|5993.54|5993.99|5993.29|81
1732571690000|2024-11-25 21:54:50|5993.99|5993.29|5993.99|5993.29|5993.99|5993.29|5993.99|5993.29|38
1732571700000|2024-11-25 21:55:00|5994.24|5993.54|5994.24|5993.54|5994.24|5993.54|5993.99|5993.29|74
1732571710000|2024-11-25 21:55:10|5994.11|5993.41|5993.99|5993.29|5994.11|5993.41|5993.99|5993.29|9
1732571720000|2024-11-25 21:55:20|5994.11|5993.41|5994.24|5993.54|5994.24|5993.54|5993.99|5993.29|30
1732571730000|2024-11-25 21:55:30|5994.11|5993.41|5993.99|5993.29|5994.24|5993.54|5993.99|5993.29|56
1732571740000|2024-11-25 21:55:40|||||||||1
1732571750000|2024-11-25 21:55:50|||||||||9
1732571760000|2024-11-25 21:56:00|5994.11|5993.41|5993.99|5993.29|5994.11|5993.41|5993.99|5993.29|85
1732571780000|2024-11-25 21:56:20|||||||||7
1732571790000|2024-11-25 21:56:30|||||||||2
1732571810000|2024-11-25 21:56:50|5994.11|5993.41|5994.24|5993.54|5994.24|5993.54|5994.11|5993.41|70
1732571820000|2024-11-25 21:57:00|5993.99|5993.29|5993.99|5993.29|5993.99|5993.29|5993.99|5993.29|97
1732571840000|2024-11-25 21:57:20|5993.86|5993.16|5993.74|5993.04|5993.86|5993.16|5993.74|5993.04|6252
1732571850000|2024-11-25 21:57:30|||||||||20
1732571860000|2024-11-25 21:57:40|5993.99|5993.29|5993.74|5993.04|5993.99|5993.29|5993.74|5993.04|44
1732571870000|2024-11-25 21:57:50|5993.49|5992.79|5993.74|5993.04|5993.74|5993.04|5993.49|5992.79|3186
1732571880000|2024-11-25 21:58:00|5993.49|5992.79|5993.49|5992.79|5993.49|5992.79|5993.49|5992.79|22
1732571890000|2024-11-25 21:58:10|||||||||66
1732571900000|2024-11-25 21:58:20|||||||||30
1732571910000|2024-11-25 21:58:30|||||||||14
1732571920000|2024-11-25 21:58:40|5993.61|5992.91|5993.61|5992.91|5993.74|5993.04|5993.61|5992.91|279
1732571930000|2024-11-25 21:58:50|5993.49|5992.79|5993.49|5992.79|5993.74|5993.04|5993.49|5992.79|147
1732571940000|2024-11-25 21:59:00|||||||||11
1732571950000|2024-11-25 21:59:10|||||||||6
1732571960000|2024-11-25 21:59:20|||||||||85
1732571970000|2024-11-25 21:59:30|||||||||24
1732571980000|2024-11-25 21:59:40|5993.24|5992.54|5993.74|5993.04|5993.74|5993.04|5993.24|5992.54|6254
1732571990000|2024-11-25 21:59:50|5993.24|5992.54|5993.57|5992.07|5993.61|5992.91|5993.11|5991.98|2880
1732572000000|2024-11-25 22:00:00|5993.71|5992.21|5993.71|5992.21|5993.71|5992.21|5993.71|5992.21|0
1732572020000|2024-11-25 22:00:20|5993.86|5992.36|5993.82|5992.32|5993.9|5992.4|5993.82|5992.32|0
1732572030000|2024-11-25 22:00:30|5993.68|5992.18|5993.68|5992.18|5993.68|5992.18|5993.68|5992.18|0
1732572040000|2024-11-25 22:00:40|5993.57|5992.07|5993.57|5992.07|5993.57|5992.07|5993.57|5992.07|0
1732572110000|2024-11-25 22:01:50|5993.49|5991.99|5993.49|5991.99|5993.49|5991.99|5993.49|5991.99|0
1732572150000|2024-11-25 22:02:30|5993.42|5991.92|5993.42|5991.92|5993.42|5991.92|5993.42|5991.92|0
1732572160000|2024-11-25 22:02:40|5993.38|5991.88|5993.38|5991.88|5993.38|5991.88|5993.38|5991.88|0
1732572170000|2024-11-25 22:02:50|5993.31|5991.81|5993.31|5991.81|5993.31|5991.81|5993.31|5991.81|0
1732572190000|2024-11-25 22:03:10|5993.35|5991.85|5993.35|5991.85|5993.35|5991.85|5993.35|5991.85|0
1732572300000|2024-11-25 22:05:00|5993.31|5991.81|5993.24|5991.74|5993.31|5991.81|5993.24|5991.74|0
1732572340000|2024-11-25 22:05:40|5992.95|5991.45|5992.95|5991.45|5992.95|5991.45|5992.95|5991.45|0
1732572360000|2024-11-25 22:06:00|5993.21|5991.71|5993.1|5991.6|5993.21|5991.71|5993.1|5991.6|0
1732572460000|2024-11-25 22:07:40|5993.17|5991.67|5993.17|5991.67|5993.17|5991.67|5993.17|5991.67|0
1732572540000|2024-11-25 22:09:00|5993.27|5991.77|5993.27|5991.77|5993.27|5991.77|5993.27|5991.77|0
1732572830000|2024-11-25 22:13:50|5993.79|5992.29|5993.79|5992.29|5993.79|5992.29|5993.79|5992.29|0
1732572860000|2024-11-25 22:14:20|5993.35|5991.85|5993.35|5991.85|5993.35|5991.85|5993.35|5991.85|0
1732572880000|2024-11-25 22:14:40|5993.42|5991.92|5993.42|5991.92|5993.42|5991.92|5993.42|5991.92|0
1732572890000|2024-11-25 22:14:50|5993.38|5991.88|5993.38|5991.88|5993.38|5991.88|5993.38|5991.88|0
1732572960000|2024-11-25 22:16:00|5993.35|5991.85|5993.35|5991.85|5993.35|5991.85|5993.35|5991.85|0
1732573040000|2024-11-25 22:17:20|5993.31|5991.81|5993.31|5991.81|5993.31|5991.81|5993.31|5991.81|0
1732573140000|2024-11-25 22:19:00|5992.91|5991.41|5992.91|5991.41|5992.91|5991.41|5992.91|5991.41|0
1732573190000|2024-11-25 22:19:50|5992.88|5991.38|5992.8|5991.3|5992.88|5991.38|5992.8|5991.3|0
1732573200000|2024-11-25 22:20:00|5992.88|5991.38|5992.69|5991.19|5992.88|5991.38|5992.69|5991.19|0
1732573220000|2024-11-25 22:20:20|5992.88|5991.38|5992.8|5991.3|5992.88|5991.38|5992.8|5991.3|0
1732573270000|2024-11-25 22:21:10|5993.13|5991.63|5993.21|5991.71|5993.21|5991.71|5993.13|5991.63|0
1732573280000|2024-11-25 22:21:20|5993.13|5991.63|5993.13|5991.63|5993.13|5991.63|5993.13|5991.63|0
1732573370000|2024-11-25 22:22:50|5993.02|5991.52|5993.02|5991.52|5993.02|5991.52|5993.02|5991.52|0
1732573450000|2024-11-25 22:24:10|5993.06|5991.56|5993.02|5991.52|5993.06|5991.56|5993.02|5991.52|0
1732573480000|2024-11-25 22:24:40|5993.06|5991.56|5993.1|5991.6|5993.1|5991.6|5993.06|5991.56|0
1732573510000|2024-11-25 22:25:10|5993.13|5991.63|5993.13|5991.63|5993.13|5991.63|5993.13|5991.63|0
1732573710000|2024-11-25 22:28:30|5993.17|5991.67|5993.17|5991.67|5993.17|5991.67|5993.17|5991.67|0
1732573740000|2024-11-25 22:29:00|5993.31|5991.81|5993.31|5991.81|5993.31|5991.81|5993.31|5991.81|0
1732573780000|2024-11-25 22:29:40|5993.35|5991.85|5993.35|5991.85|5993.35|5991.85|5993.35|5991.85|0
1732573840000|2024-11-25 22:30:40|5993.42|5991.92|5993.42|5991.92|5993.42|5991.92|5993.42|5991.92|0
1732573910000|2024-11-25 22:31:50|5993.35|5991.85|5993.35|5991.85|5993.35|5991.85|5993.35|5991.85|0
1732573970000|2024-11-25 22:32:50|5993.38|5991.88|5993.35|5991.85|5993.38|5991.88|5993.35|5991.85|0
1732574050000|2024-11-25 22:34:10|5993.38|5991.88|5993.38|5991.88|5993.38|5991.88|5993.38|5991.88|0
1732574110000|2024-11-25 22:35:10|5993.42|5991.92|5993.42|5991.92|5993.42|5991.92|5993.42|5991.92|0
1732574130000|2024-11-25 22:35:30|5993.35|5991.85|5993.35|5991.85|5993.35|5991.85|5993.35|5991.85|0
1732574310000|2024-11-25 22:38:30|5993.31|5991.81|5993.31|5991.81|5993.31|5991.81|5993.31|5991.81|0
1732574330000|2024-11-25 22:38:50|5993.17|5991.67|5993.17|5991.67|5993.17|5991.67|5993.17|5991.67|0
1732574390000|2024-11-25 22:39:50|5993.1|5991.6|5993.1|5991.6|5993.1|5991.6|5993.1|5991.6|0
1732574400000|2024-11-25 22:40:00|5993.13|5991.63|5993.38|5991.88|5993.49|5991.99|5993.1|5991.6|0
1732574410000|2024-11-25 22:40:10|5993.31|5991.81|5993.31|5991.81|5993.31|5991.81|5993.31|5991.81|0
1732574420000|2024-11-25 22:40:20|5993.35|5991.85|5993.35|5991.85|5993.35|5991.85|5993.35|5991.85|0
1732574460000|2024-11-25 22:41:00|5993.31|5991.81|5993.31|5991.81|5993.31|5991.81|5993.31|5991.81|0
1732574520000|2024-11-25 22:42:00|5993.24|5991.74|5993.24|5991.74|5993.24|5991.74|5993.24|5991.74|0
1732574650000|2024-11-25 22:44:10|5993.17|5991.67|5993.17|5991.67|5993.17|5991.67|5993.17|5991.67|0
1732574720000|2024-11-25 22:45:20|5993.31|5991.81|5993.28|5991.78|5993.31|5991.81|5993.28|5991.78|0
1732574730000|2024-11-25 22:45:30|5993.39|5991.89|5993.6|5992.1|5993.6|5992.1|5993.39|5991.89|0
1732574740000|2024-11-25 22:45:40|5993.67|5992.17|5993.77|5992.27|5993.8|5992.3|5993.67|5992.17|0
1732574750000|2024-11-25 22:45:50|5993.88|5992.38|5993.94|5992.44|5993.94|5992.44|5993.88|5992.38|0
1732574760000|2024-11-25 22:46:00|5993.98|5992.48|5993.98|5992.48|5993.98|5992.48|5993.98|5992.48|0
1732574780000|2024-11-25 22:46:20|5994.01|5992.51|5993.98|5992.48|5994.01|5992.51|5993.98|5992.48|0
1732574820000|2024-11-25 22:47:00|5994.19|5992.69|5994.19|5992.69|5994.19|5992.69|5994.19|5992.69|0
1732574830000|2024-11-25 22:47:10|5994.04|5992.54|5994.04|5992.54|5994.04|5992.54|5994.04|5992.54|0
1732574890000|2024-11-25 22:48:10|5994.41|5992.91|5994.26|5992.76|5994.41|5992.91|5994.19|5992.69|0
1732575230000|2024-11-25 22:53:50|5994.23|5992.73|5994.23|5992.73|5994.23|5992.73|5994.23|5992.73|0
1732575310000|2024-11-25 22:55:10|5994.26|5992.76|5994.3|5992.8|5994.3|5992.8|5994.26|5992.76|0
1732575320000|2024-11-25 22:55:20|5994.23|5992.73|5994.23|5992.73|5994.23|5992.73|5994.23|5992.73|0
1732575330000|2024-11-25 22:55:30|5994.3|5992.8|5994.19|5992.69|5994.3|5992.8|5994.19|5992.69|0
1732575340000|2024-11-25 22:55:40|5994.23|5992.73|5994.23|5992.73|5994.23|5992.73|5994.23|5992.73|0
1732575410000|2024-11-25 22:56:50|5994.26|5992.76|5994.26|5992.76|5994.26|5992.76|5994.26|5992.76|0
1732575430000|2024-11-25 22:57:10|5994.23|5992.73|5994.23|5992.73|5994.23|5992.73|5994.23|5992.73|0
1732575450000|2024-11-25 22:57:30|5994.19|5992.69|5994.19|5992.69|5994.19|5992.69|5994.19|5992.69|0
1732575460000|2024-11-25 22:57:40|5994.15|5992.65|5994.04|5992.54|5994.15|5992.65|5994.04|5992.54|0
1732575470000|2024-11-25 22:57:50|5994.08|5992.58|5994.01|5992.51|5994.08|5992.58|5994.01|5992.51|0
1732575480000|2024-11-25 22:58:00|5994.19|5992.69|5994.19|5992.69|5994.19|5992.69|5994.19|5992.69|0
1732575490000|2024-11-25 22:58:10|5994.12|5992.62|5994.12|5992.62|5994.12|5992.62|5994.12|5992.62|0
1732575550000|2024-11-25 22:59:10|5994.23|5992.73|5994.23|5992.73|5994.23|5992.73|5994.23|5992.73|0
1732575580000|2024-11-25 22:59:40|5994.12|5992.62|5994.12|5992.62|5994.12|5992.62|5994.12|5992.62|0
1732575600000|2024-11-25 23:00:00|5994.63|5993.93|5994.88|5994.18|5994.88|5994.18|5992.88|5992.18|104
1732575610000|2024-11-25 23:00:10|5994.63|5993.93|5995.13|5994.43|5995.26|5994.56|5994.51|5993.81|61
1732575620000|2024-11-25 23:00:20|5995.51|5994.81|5996.13|5995.43|5996.13|5995.43|5995.38|5994.68|113
1732575630000|2024-11-25 23:00:30|5996.26|5995.56|5995.76|5995.06|5996.38|5995.68|5995.76|5995.06|72
1732575640000|2024-11-25 23:00:40|5995.63|5994.93|5996.51|5995.81|5996.51|5995.81|5995.63|5994.93|63
1732575650000|2024-11-25 23:00:50|5996.76|5996.06|5996.13|5995.43|5996.88|5996.18|5996.01|5995.31|93
1732575660000|2024-11-25 23:01:00|5996.26|5995.56|5996.63|5995.93|5996.88|5996.18|5996.26|5995.56|36
1732575670000|2024-11-25 23:01:10|5996.76|5996.06|5996.38|5995.68|5996.76|5996.06|5996.38|5995.68|15
1732575680000|2024-11-25 23:01:20|5996.51|5995.81|5996.63|5995.93|5996.76|5996.06|5996.38|5995.68|21
1732575690000|2024-11-25 23:01:30|5996.76|5996.06|5996.51|5995.81|5996.76|5996.06|5996.51|5995.81|23
1732575700000|2024-11-25 23:01:40|5996.63|5995.93|5996.76|5996.06|5996.76|5996.06|5996.51|5995.81|32
1732575710000|2024-11-25 23:01:50|5996.88|5996.18|5997.13|5996.43|5997.13|5996.43|5996.88|5996.18|33
1732575720000|2024-11-25 23:02:00|5997.01|5996.31|5998.51|5997.81|5998.51|5997.81|5997.01|5996.31|145
1732575730000|2024-11-25 23:02:10|5998.63|5997.93|5998.51|5997.81|5998.76|5998.06|5998.51|5997.81|70
1732575740000|2024-11-25 23:02:20|5998.38|5997.68|5998.38|5997.68|5998.51|5997.81|5998.38|5997.68|38
1732575750000|2024-11-25 23:02:30|5998.26|5997.56|5998.76|5998.06|5998.76|5998.06|5998.26|5997.56|32
1732575760000|2024-11-25 23:02:40|5999.01|5998.31|5998.51|5997.81|5999.01|5998.31|5998.51|5997.81|28
1732575770000|2024-11-25 23:02:50|5998.63|5997.93|5998.38|5997.68|5998.63|5997.93|5998.26|5997.56|30
1732575780000|2024-11-25 23:03:00|5998.51|5997.81|5998.63|5997.93|5998.76|5998.06|5998.38|5997.68|21
1732575790000|2024-11-25 23:03:10|5998.51|5997.81|5998.63|5997.93|5998.76|5998.06|5998.51|5997.81|13
1732575810000|2024-11-25 23:03:30|5998.51|5997.81|5998.38|5997.68|5998.51|5997.81|5998.38|5997.68|21
1732575820000|2024-11-25 23:03:40|5998.51|5997.81|5998.13|5997.43|5998.51|5997.81|5998.01|5997.31|42
1732575830000|2024-11-25 23:03:50|5998.26|5997.56|5998.01|5997.31|5998.26|5997.56|5998.01|5997.31|30
1732575840000|2024-11-25 23:04:00|5998.13|5997.43|5998.26|5997.56|5998.26|5997.56|5998.13|5997.43|3
1732575850000|2024-11-25 23:04:10|5998.38|5997.68|5998.63|5997.93|5998.76|5998.06|5998.38|5997.68|55
1732575860000|2024-11-25 23:04:20|5998.76|5998.06|5998.63|5997.93|5998.76|5998.06|5998.51|5997.81|10
1732575870000|2024-11-25 23:04:30|5998.51|5997.81|5998.88|5998.18|5998.88|5998.18|5998.51|5997.81|14
1732575880000|2024-11-25 23:04:40|||||||||13
1732575890000|2024-11-25 23:04:50|5998.76|5998.06|5998.88|5998.18|5998.88|5998.18|5998.76|5998.06|4
1732575900000|2024-11-25 23:05:00|5999.01|5998.31|5998.88|5998.18|5999.01|5998.31|5998.88|5998.18|20
1732575910000|2024-11-25 23:05:10|5999.01|5998.31|5998.88|5998.18|5999.01|5998.31|5998.76|5998.06|14
1732575920000|2024-11-25 23:05:20|5998.76|5998.06|5998.88|5998.18|5999.01|5998.31|5998.76|5998.06|18
1732575930000|2024-11-25 23:05:30|5999.26|5998.56|5999.38|5998.68|5999.38|5998.68|5999.26|5998.56|59
1732575940000|2024-11-25 23:05:40|5999.26|5998.56|5999.26|5998.56|5999.26|5998.56|5999.26|5998.56|9
1732575950000|2024-11-25 23:05:50|5999.13|5998.43|5998.63|5997.93|5999.13|5998.43|5998.63|5997.93|81
1732575960000|2024-11-25 23:06:00|5998.76|5998.06|5999.01|5998.31|5999.01|5998.31|5998.63|5997.93|19
1732575970000|2024-11-25 23:06:10|5998.76|5998.06|5998.51|5997.81|5998.76|5998.06|5998.38|5997.68|16
1732575980000|2024-11-25 23:06:20|5998.63|5997.93|5998.51|5997.81|5998.63|5997.93|5998.51|5997.81|19
1732575990000|2024-11-25 23:06:30|5998.76|5998.06|5998.63|5997.93|5998.76|5998.06|5998.63|5997.93|8
1732576000000|2024-11-25 23:06:40|5998.51|5997.81|5998.51|5997.81|5998.51|5997.81|5998.51|5997.81|0
1732576010000|2024-11-25 23:06:50|5998.26|5997.56|5998.26|5997.56|5998.38|5997.68|5998.26|5997.56|20
1732576020000|2024-11-25 23:07:00|5998.63|5997.93|5998.76|5998.06|5998.76|5998.06|5998.63|5997.93|14
1732576030000|2024-11-25 23:07:10|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|5998.63|5997.93|5
1732576040000|2024-11-25 23:07:20|5998.88|5998.18|5998.88|5998.18|5999.01|5998.31|5998.88|5998.18|16
1732576050000|2024-11-25 23:07:30|5998.76|5998.06|5999.01|5998.31|5999.01|5998.31|5998.76|5998.06|3
1732576060000|2024-11-25 23:07:40|5999.26|5998.56|5999.26|5998.56|5999.38|5998.68|5999.26|5998.56|17
1732576070000|2024-11-25 23:07:50|5999.38|5998.68|5999.26|5998.56|5999.38|5998.68|5999.26|5998.56|1
1732576090000|2024-11-25 23:08:10|5999.13|5998.43|5999.01|5998.31|5999.13|5998.43|5999.01|5998.31|32
1732576100000|2024-11-25 23:08:20|5999.13|5998.43|5999.01|5998.31|5999.26|5998.56|5999.01|5998.31|4
1732576110000|2024-11-25 23:08:30|5999.13|5998.43|5999.01|5998.31|5999.26|5998.56|5999.01|5998.31|6
1732576120000|2024-11-25 23:08:40|5999.13|5998.43|5999.13|5998.43|5999.13|5998.43|5999.13|5998.43|7
1732576130000|2024-11-25 23:08:50|5999.26|5998.56|5999.13|5998.43|5999.26|5998.56|5999.01|5998.31|5
1732576140000|2024-11-25 23:09:00|5999.01|5998.31|5999.01|5998.31|5999.01|5998.31|5998.76|5998.06|28
1732576150000|2024-11-25 23:09:10|5999.13|5998.43|5999.51|5998.81|5999.51|5998.81|5999.13|5998.43|13
1732576160000|2024-11-25 23:09:20|5999.38|5998.68|5999.51|5998.81|5999.51|5998.81|5999.26|5998.56|3
1732576170000|2024-11-25 23:09:30|5999.63|5998.93|5999.26|5998.56|5999.76|5999.06|5999.26|5998.56|85
1732576180000|2024-11-25 23:09:40|5999.38|5998.68|5999.51|5998.81|5999.51|5998.81|5999.38|5998.68|10
1732576190000|2024-11-25 23:09:50|5999.26|5998.56|5999.26|5998.56|5999.26|5998.56|5999.26|5998.56|18
1732576200000|2024-11-25 23:10:00|||||||||12
1732576210000|2024-11-25 23:10:10|5999.51|5998.81|5999.51|5998.81|5999.51|5998.81|5999.51|5998.81|11
1732576220000|2024-11-25 23:10:20|5999.63|5998.93|5999.76|5999.06|5999.76|5999.06|5999.63|5998.93|13
1732576230000|2024-11-25 23:10:30|5999.51|5998.81|5999.51|5998.81|5999.51|5998.81|5999.51|5998.81|28
1732576250000|2024-11-25 23:10:50|5999.76|5999.06|5999.76|5999.06|5999.76|5999.06|5999.76|5999.06|6
1732576260000|2024-11-25 23:11:00|5999.51|5998.81|6000.01|5999.31|6000.01|5999.31|5999.38|5998.68|36
1732576270000|2024-11-25 23:11:10|5999.88|5999.18|5999.76|5999.06|6000.01|5999.31|5999.76|5999.06|75
1732576280000|2024-11-25 23:11:20|5999.63|5998.93|5999.51|5998.81|5999.76|5999.06|5999.51|5998.81|14
1732576290000|2024-11-25 23:11:30|5999.76|5999.06|5999.76|5999.06|5999.76|5999.06|5999.51|5998.81|16
1732576300000|2024-11-25 23:11:40|5999.63|5998.93|5999.76|5999.06|5999.76|5999.06|5999.63|5998.93|14
1732576310000|2024-11-25 23:11:50|5999.88|5999.18|5999.76|5999.06|5999.88|5999.18|5999.63|5998.93|15
1732576320000|2024-11-25 23:12:00|5999.51|5998.81|5999.51|5998.81|5999.51|5998.81|5999.51|5998.81|3
1732576330000|2024-11-25 23:12:10|5999.38|5998.68|5999.51|5998.81|5999.51|5998.81|5999.26|5998.56|22
1732576340000|2024-11-25 23:12:20|5999.38|5998.68|5999.51|5998.81|5999.51|5998.81|5999.38|5998.68|2
1732576350000|2024-11-25 23:12:30|5999.63|5998.93|5999.01|5998.31|5999.63|5998.93|5998.76|5998.06|46
1732576360000|2024-11-25 23:12:40|5999.13|5998.43|5999.01|5998.31|5999.13|5998.43|5999.01|5998.31|5
1732576370000|2024-11-25 23:12:50|5999.13|5998.43|5999.01|5998.31|5999.13|5998.43|5998.88|5998.18|21
1732576380000|2024-11-25 23:13:00|5998.88|5998.18|5998.76|5998.06|5998.88|5998.18|5998.76|5998.06|13
1732576390000|2024-11-25 23:13:10|5999.01|5998.31|5999.01|5998.31|5999.01|5998.31|5998.88|5998.18|44
1732576400000|2024-11-25 23:13:20|5999.26|5998.56|5999.26|5998.56|5999.26|5998.56|5999.26|5998.56|26
1732576410000|2024-11-25 23:13:30|5999.13|5998.43|5999.13|5998.43|5999.13|5998.43|5999.13|5998.43|9
1732576420000|2024-11-25 23:13:40|5999.01|5998.31|5999.13|5998.43|5999.13|5998.43|5999.01|5998.31|4
1732576430000|2024-11-25 23:13:50|5999.01|5998.31|5999.26|5998.56|5999.26|5998.56|5999.01|5998.31|3
1732576450000|2024-11-25 23:14:10|5999.38|5998.68|5999.51|5998.81|5999.51|5998.81|5999.26|5998.56|12
1732576460000|2024-11-25 23:14:20|5999.38|5998.68|5999.51|5998.81|5999.51|5998.81|5999.38|5998.68|11
1732576470000|2024-11-25 23:14:30|5999.76|5999.06|5999.76|5999.06|5999.76|5999.06|5999.63|5998.93|9
1732576480000|2024-11-25 23:14:40|5999.63|5998.93|5999.76|5999.06|5999.76|5999.06|5999.63|5998.93|13
1732576490000|2024-11-25 23:14:50|||||||||3
1732576500000|2024-11-25 23:15:00|5999.51|5998.81|5999.51|5998.81|5999.51|5998.81|5999.51|5998.81|10
1732576510000|2024-11-25 23:15:10|5999.63|5998.93|5999.26|5998.56|5999.63|5998.93|5999.26|5998.56|30
1732576520000|2024-11-25 23:15:20|5999.38|5998.68|5999.26|5998.56|5999.51|5998.81|5999.26|5998.56|13
1732576530000|2024-11-25 23:15:30|5999.38|5998.68|5999.51|5998.81|5999.51|5998.81|5999.38|5998.68|6
1732576540000|2024-11-25 23:15:40|||||||||2
1732576550000|2024-11-25 23:15:50|||||||||5
1732576560000|2024-11-25 23:16:00|5999.63|5998.93|5999.51|5998.81|5999.76|5999.06|5999.51|5998.81|48
1732576570000|2024-11-25 23:16:10|||||||||1
1732576590000|2024-11-25 23:16:30|||||||||6
1732576600000|2024-11-25 23:16:40|||||||||32
1732576610000|2024-11-25 23:16:50|5999.63|5998.93|5999.51|5998.81|5999.76|5999.06|5999.51|5998.81|9
1732576620000|2024-11-25 23:17:00|||||||||13
1732576630000|2024-11-25 23:17:10|5999.76|5999.06|5999.76|5999.06|5999.76|5999.06|5999.51|5998.81|50
1732576640000|2024-11-25 23:17:20|5999.63|5998.93|5999.51|5998.81|5999.63|5998.93|5999.51|5998.81|1
1732576650000|2024-11-25 23:17:30|5999.63|5998.93|5999.63|5998.93|5999.63|5998.93|5999.63|5998.93|6
1732576660000|2024-11-25 23:17:40|5999.76|5999.06|5999.51|5998.81|5999.76|5999.06|5999.38|5998.68|12
1732576670000|2024-11-25 23:17:50|5999.26|5998.56|5999.51|5998.81|5999.51|5998.81|5999.26|5998.56|19
1732576680000|2024-11-25 23:18:00|5999.38|5998.68|5999.38|5998.68|5999.51|5998.81|5999.38|5998.68|3
1732576690000|2024-11-25 23:18:10|5999.51|5998.81|5999.76|5999.06|5999.76|5999.06|5999.51|5998.81|9
1732576700000|2024-11-25 23:18:20|||||||||1
1732576710000|2024-11-25 23:18:30|5999.88|5999.18|5999.76|5999.06|5999.88|5999.18|5999.76|5999.06|10
1732576720000|2024-11-25 23:18:40|5999.63|5998.93|5999.51|5998.81|5999.63|5998.93|5999.51|5998.81|17
1732576740000|2024-11-25 23:19:00|||||||||1
1732576750000|2024-11-25 23:19:10|5999.63|5998.93|5999.63|5998.93|5999.76|5999.06|5999.51|5998.81|13
1732576760000|2024-11-25 23:19:20|5999.51|5998.81|5999.51|5998.81|5999.51|5998.81|5999.51|5998.81|8
1732576770000|2024-11-25 23:19:30|5999.76|5999.06|5999.76|5999.06|5999.76|5999.06|5999.76|5999.06|19
1732576780000|2024-11-25 23:19:40|||||||||5
1732576800000|2024-11-25 23:20:00|5999.88|5999.18|5999.76|5999.06|5999.88|5999.18|5999.76|5999.06|15
1732576810000|2024-11-25 23:20:10|5999.88|5999.18|5999.88|5999.18|6000.01|5999.31|5999.76|5999.06|23
1732576820000|2024-11-25 23:20:20|6000.01|5999.31|6000.01|5999.31|6000.01|5999.31|5999.76|5999.06|50
1732576830000|2024-11-25 23:20:30|5999.88|5999.18|5999.76|5999.06|6000.01|5999.31|5999.76|5999.06|5
1732576840000|2024-11-25 23:20:40|6000.01|5999.31|6000.01|5999.31|6000.01|5999.31|6000.01|5999.31|8
1732576850000|2024-11-25 23:20:50|5999.76|5999.06|5999.76|5999.06|5999.76|5999.06|5999.76|5999.06|31
1732576870000|2024-11-25 23:21:10|||||||||7
1732576890000|2024-11-25 23:21:30|||||||||7
1732576900000|2024-11-25 23:21:40|5999.51|5998.81|5999.51|5998.81|5999.51|5998.81|5999.51|5998.81|26
1732576910000|2024-11-25 23:21:50|5999.38|5998.68|5999.26|5998.56|5999.38|5998.68|5999.26|5998.56|42
1732576920000|2024-11-25 23:22:00|5999.13|5998.43|5998.76|5998.06|5999.13|5998.43|5998.51|5997.81|64
1732576930000|2024-11-25 23:22:10|5999.01|5998.31|5999.01|5998.31|5999.01|5998.31|5999.01|5998.31|7
1732576940000|2024-11-25 23:22:20|5998.88|5998.18|5998.76|5998.06|5998.88|5998.18|5998.76|5998.06|12
1732576950000|2024-11-25 23:22:30|5998.88|5998.18|5999.01|5998.31|5999.01|5998.31|5998.88|5998.18|11
1732576960000|2024-11-25 23:22:40|||||||||7
1732576970000|2024-11-25 23:22:50|||||||||10
1732576980000|2024-11-25 23:23:00|5998.88|5998.18|5998.76|5998.06|5999.01|5998.31|5998.76|5998.06|21
1732576990000|2024-11-25 23:23:10|5998.88|5998.18|5999.01|5998.31|5999.01|5998.31|5998.88|5998.18|8
1732577000000|2024-11-25 23:23:20|||||||||3
1732577010000|2024-11-25 23:23:30|5998.88|5998.18|5998.76|5998.06|5998.88|5998.18|5998.76|5998.06|10
1732577020000|2024-11-25 23:23:40|||||||||8
1732577030000|2024-11-25 23:23:50|||||||||4
1732577040000|2024-11-25 23:24:00|||||||||4
1732577050000|2024-11-25 23:24:10|5998.88|5998.18|5999.01|5998.31|5999.01|5998.31|5998.88|5998.18|3
1732577060000|2024-11-25 23:24:20|5999.13|5998.43|5999.51|5998.81|5999.51|5998.81|5999.13|5998.43|11
1732577070000|2024-11-25 23:24:30|5999.38|5998.68|5999.26|5998.56|5999.38|5998.68|5999.26|5998.56|9
1732577080000|2024-11-25 23:24:40|||||||||5
1732577090000|2024-11-25 23:24:50|5999.13|5998.43|5999.01|5998.31|5999.26|5998.56|5999.01|5998.31|18
1732577100000|2024-11-25 23:25:00|||||||||2
1732577110000|2024-11-25 23:25:10|5999.13|5998.43|5999.38|5998.68|5999.38|5998.68|5999.13|5998.43|13
1732577120000|2024-11-25 23:25:20|5999.26|5998.56|5999.38|5998.68|5999.38|5998.68|5999.26|5998.56|1
1732577130000|2024-11-25 23:25:30|5999.51|5998.81|5999.76|5999.06|5999.76|5999.06|5999.51|5998.81|14
1732577140000|2024-11-25 23:25:40|||||||||7
1732577150000|2024-11-25 23:25:50|||||||||3
1732577160000|2024-11-25 23:26:00|5999.88|5999.18|6000.01|5999.31|6000.01|5999.31|5999.88|5999.18|15
1732577170000|2024-11-25 23:26:10|||||||||3
1732577190000|2024-11-25 23:26:30|5999.76|5999.06|5999.51|5998.81|5999.76|5999.06|5999.51|5998.81|37
1732577200000|2024-11-25 23:26:40|5999.63|5998.93|5999.51|5998.81|5999.76|5999.06|5999.51|5998.81|8
1732577210000|2024-11-25 23:26:50|||||||||3
1732577220000|2024-11-25 23:27:00|||||||||3
1732577230000|2024-11-25 23:27:10|||||||||3
1732577240000|2024-11-25 23:27:20|5999.76|5999.06|5999.88|5999.18|5999.88|5999.18|5999.76|5999.06|9
1732577250000|2024-11-25 23:27:30|6000.01|5999.31|5999.88|5999.18|6000.01|5999.31|5999.76|5999.06|5
1732577260000|2024-11-25 23:27:40|6000.01|5999.31|5999.76|5999.06|6000.01|5999.31|5999.76|5999.06|17
1732577280000|2024-11-25 23:28:00|6000.01|5999.31|5999.76|5999.06|6000.01|5999.31|5999.76|5999.06|7
1732577310000|2024-11-25 23:28:30|||||||||3
1732577320000|2024-11-25 23:28:40|5999.51|5998.81|5999.51|5998.81|5999.51|5998.81|5999.51|5998.81|27
1732577330000|2024-11-25 23:28:50|5999.63|5998.93|5999.51|5998.81|5999.76|5999.06|5999.51|5998.81|5
1732577350000|2024-11-25 23:29:10|5999.38|5998.68|5999.38|5998.68|5999.38|5998.68|5999.38|5998.68|9
1732577360000|2024-11-25 23:29:20|5999.51|5998.81|5999.51|5998.81|5999.51|5998.81|5999.26|5998.56|15
1732577370000|2024-11-25 23:29:30|5999.76|5999.06|5999.76|5999.06|5999.76|5999.06|5999.76|5999.06|11
1732577380000|2024-11-25 23:29:40|5999.51|5998.81|5999.51|5998.81|5999.51|5998.81|5999.51|5998.81|8
1732577390000|2024-11-25 23:29:50|5999.63|5998.93|5999.76|5999.06|5999.76|5999.06|5999.63|5998.93|6
1732577400000|2024-11-25 23:30:00|5999.88|5999.18|5999.51|5998.81|5999.88|5999.18|5999.51|5998.81|26
1732577410000|2024-11-25 23:30:10|5999.76|5999.06|5999.76|5999.06|5999.76|5999.06|5999.76|5999.06|4
1732577420000|2024-11-25 23:30:20|5999.51|5998.81|5999.51|5998.81|5999.63|5998.93|5999.51|5998.81|11
1732577430000|2024-11-25 23:30:30|5999.63|5998.93|5999.51|5998.81|5999.63|5998.93|5999.51|5998.81|1
1732577440000|2024-11-25 23:30:40|||||||||11
1732577450000|2024-11-25 23:30:50|5999.63|5998.93|5999.51|5998.81|5999.76|5999.06|5999.51|5998.81|14
1732577460000|2024-11-25 23:31:00|5999.63|5998.93|5999.51|5998.81|5999.63|5998.93|5999.26|5998.56|28
1732577470000|2024-11-25 23:31:10|5999.38|5998.68|5999.51|5998.81|5999.51|5998.81|5999.38|5998.68|21
1732577480000|2024-11-25 23:31:20|5999.63|5998.93|5999.63|5998.93|5999.63|5998.93|5999.63|5998.93|14
1732577490000|2024-11-25 23:31:30|5999.51|5998.81|5999.51|5998.81|5999.51|5998.81|5999.51|5998.81|7
1732577500000|2024-11-25 23:31:40|||||||||1
1732577520000|2024-11-25 23:32:00|5999.26|5998.56|5999.26|5998.56|5999.26|5998.56|5999.26|5998.56|10
1732577530000|2024-11-25 23:32:10|5999.38|5998.68|5999.26|5998.56|5999.38|5998.68|5999.26|5998.56|14
1732577540000|2024-11-25 23:32:20|5999.38|5998.68|5999.51|5998.81|5999.51|5998.81|5999.38|5998.68|5
1732577550000|2024-11-25 23:32:30|||||||||1
1732577560000|2024-11-25 23:32:40|5999.01|5998.31|5999.01|5998.31|5999.01|5998.31|5999.01|5998.31|55
1732577570000|2024-11-25 23:32:50|||||||||3
1732577580000|2024-11-25 23:33:00|||||||||19
1732577590000|2024-11-25 23:33:10|5999.13|5998.43|5999.01|5998.31|5999.13|5998.43|5999.01|5998.31|9
1732577600000|2024-11-25 23:33:20|||||||||1
1732577610000|2024-11-25 23:33:30|5999.13|5998.43|5999.26|5998.56|5999.26|5998.56|5999.13|5998.43|8
1732577640000|2024-11-25 23:34:00|5999.38|5998.68|5999.26|5998.56|5999.51|5998.81|5999.26|5998.56|50
1732577650000|2024-11-25 23:34:10|||||||||2
1732577660000|2024-11-25 23:34:20|||||||||3
1732577670000|2024-11-25 23:34:30|5999.01|5998.31|5999.01|5998.31|5999.01|5998.31|5999.01|5998.31|18
1732577700000|2024-11-25 23:35:00|5998.88|5998.18|5998.26|5997.56|5998.88|5998.18|5998.01|5997.31|106
1732577710000|2024-11-25 23:35:10|5998.51|5997.81|5998.26|5997.56|5998.51|5997.81|5998.26|5997.56|38
1732577720000|2024-11-25 23:35:20|5998.13|5997.43|5998.13|5997.43|5998.26|5997.56|5998.13|5997.43|10
1732577730000|2024-11-25 23:35:30|5998.26|5997.56|5998.51|5997.81|5998.51|5997.81|5998.26|5997.56|12
1732577740000|2024-11-25 23:35:40|5998.38|5997.68|5998.01|5997.31|5998.38|5997.68|5998.01|5997.31|15
1732577750000|2024-11-25 23:35:50|5998.13|5997.43|5998.26|5997.56|5998.26|5997.56|5998.13|5997.43|9
1732577760000|2024-11-25 23:36:00|5998.13|5997.43|5998.38|5997.68|5998.38|5997.68|5998.01|5997.31|8
1732577770000|2024-11-25 23:36:10|5998.26|5997.56|5999.01|5998.31|5999.01|5998.31|5998.26|5997.56|53
1732577780000|2024-11-25 23:36:20|5998.76|5998.06|5998.26|5997.56|5998.76|5998.06|5998.26|5997.56|37
1732577790000|2024-11-25 23:36:30|||||||||3
1732577800000|2024-11-25 23:36:40|5998.38|5997.68|5998.26|5997.56|5998.51|5997.81|5998.26|5997.56|26
1732577810000|2024-11-25 23:36:50|5998.01|5997.31|5998.51|5997.81|5998.51|5997.81|5998.01|5997.31|34
1732577820000|2024-11-25 23:37:00|5997.63|5996.93|5997.76|5997.06|5997.76|5997.06|5997.63|5996.93|110
1732577830000|2024-11-25 23:37:10|5997.63|5996.93|5997.63|5996.93|5997.63|5996.93|5997.51|5996.81|13
1732577840000|2024-11-25 23:37:20|5997.51|5996.81|5997.26|5996.56|5997.51|5996.81|5997.26|5996.56|25
1732577850000|2024-11-25 23:37:30|5997.13|5996.43|5997.26|5996.56|5997.26|5996.56|5997.13|5996.43|30
1732577860000|2024-11-25 23:37:40|5997.01|5996.31|5996.76|5996.06|5997.01|5996.31|5996.51|5995.81|67
1732577870000|2024-11-25 23:37:50|5996.63|5995.93|5994.26|5993.56|5996.76|5996.06|5992.88|5992.18|505
1732577880000|2024-11-25 23:38:00|5994.38|5993.68|5995.38|5994.68|5995.51|5994.81|5994.38|5993.68|98
1732577890000|2024-11-25 23:38:10|5995.26|5994.56|5995.51|5994.81|5995.51|5994.81|5995.26|5994.56|31
1732577900000|2024-11-25 23:38:20|5995.38|5994.68|5995.76|5995.06|5996.01|5995.31|5995.38|5994.68|46
1732577910000|2024-11-25 23:38:30|5995.63|5994.93|5995.51|5994.81|5995.63|5994.93|5995.51|5994.81|17
1732577920000|2024-11-25 23:38:40|5995.26|5994.56|5995.26|5994.56|5995.26|5994.56|5995.01|5994.31|14
1732577930000|2024-11-25 23:38:50|5995.51|5994.81|5995.76|5995.06|5995.76|5995.06|5995.51|5994.81|7
1732577940000|2024-11-25 23:39:00|5995.51|5994.81|5995.76|5995.06|5995.76|5995.06|5995.51|5994.81|19
1732577950000|2024-11-25 23:39:10|5995.63|5994.93|5995.38|5994.68|5995.76|5995.06|5995.26|5994.56|23
1732577960000|2024-11-25 23:39:20|5995.26|5994.56|5995.51|5994.81|5995.51|5994.81|5995.26|5994.56|3
1732577970000|2024-11-25 23:39:30|5995.26|5994.56|5995.38|5994.68|5995.51|5994.81|5995.26|5994.56|18
1732577980000|2024-11-25 23:39:40|5995.26|5994.56|5995.01|5994.31|5995.26|5994.56|5994.51|5993.81|95
1732577990000|2024-11-25 23:39:50|5994.76|5994.06|5994.76|5994.06|5995.01|5994.31|5994.76|5994.06|73
1732578000000|2024-11-25 23:40:00|5994.51|5993.81|5994.01|5993.31|5994.51|5993.81|5993.13|5992.43|207
1732578010000|2024-11-25 23:40:10|5993.88|5993.18|5993.76|5993.06|5993.88|5993.18|5993.51|5992.81|38
1732578020000|2024-11-25 23:40:20|5993.88|5993.18|5994.51|5993.81|5994.51|5993.81|5993.88|5993.18|43
1732578030000|2024-11-25 23:40:30|5994.63|5993.93|5995.01|5994.31|5995.01|5994.31|5994.63|5993.93|26
1732578040000|2024-11-25 23:40:40|5994.88|5994.18|5995.01|5994.31|5995.01|5994.31|5994.88|5994.18|8
1732578050000|2024-11-25 23:40:50|5994.88|5994.18|5995.01|5994.31|5995.51|5994.81|5994.76|5994.06|55
1732578060000|2024-11-25 23:41:00|5995.13|5994.43|5994.63|5993.93|5995.26|5994.56|5994.51|5993.81|38
1732578070000|2024-11-25 23:41:10|5994.51|5993.81|5994.26|5993.56|5994.51|5993.81|5994.26|5993.56|10
1732578080000|2024-11-25 23:41:20|5994.01|5993.31|5993.51|5992.81|5994.26|5993.56|5993.51|5992.81|117
1732578090000|2024-11-25 23:41:30|5993.26|5992.56|5990.88|5990.18|5993.26|5992.56|5990.51|5989.81|549
1732578100000|2024-11-25 23:41:40|5991.26|5990.56|5989.51|5988.81|5991.51|5990.81|5988.51|5987.81|468
1732578110000|2024-11-25 23:41:50|5989.63|5988.93|5989.01|5988.31|5989.76|5989.06|5987.76|5987.06|438
1732578120000|2024-11-25 23:42:00|5989.13|5988.43|5988.26|5987.56|5989.76|5989.06|5988.01|5987.31|316
1732578130000|2024-11-25 23:42:10|5988.38|5987.68|5989.63|5988.93|5989.76|5989.06|5988.01|5987.31|186
1732578140000|2024-11-25 23:42:20|5989.76|5989.06|5990.26|5989.56|5990.63|5989.93|5989.26|5988.56|255
1732578150000|2024-11-25 23:42:30|5990.13|5989.43|5988.01|5987.31|5990.26|5989.56|5988.01|5987.31|194
1732578160000|2024-11-25 23:42:40|5988.13|5987.43|5987.51|5986.81|5988.13|5987.43|5987.26|5986.56|208
1732578170000|2024-11-25 23:42:50|5987.26|5986.56|5986.76|5986.06|5987.38|5986.68|5985.01|5984.31|445
1732578180000|2024-11-25 23:43:00|5986.38|5985.68|5985.26|5984.56|5986.38|5985.68|5984.26|5983.56|434
1732578190000|2024-11-25 23:43:10|5985.01|5984.31|5985.01|5984.31|5985.26|5984.56|5984.51|5983.81|164
1732578200000|2024-11-25 23:43:20|5985.13|5984.43|5984.51|5983.81|5985.26|5984.56|5983.01|5982.31|275
1732578210000|2024-11-25 23:43:30|5984.38|5983.68|5983.38|5982.68|5984.38|5983.68|5981.01|5980.31|705
1732578220000|2024-11-25 23:43:40|5983.51|5982.81|5984.01|5983.31|5984.51|5983.81|5983.51|5982.81|121
1732578230000|2024-11-25 23:43:50|5984.13|5983.43|5984.51|5983.81|5984.63|5983.93|5983.01|5982.31|226
1732578240000|2024-11-25 23:44:00|5984.38|5983.68|5984.51|5983.81|5984.63|5983.93|5983.51|5982.81|152
1732578250000|2024-11-25 23:44:10|5983.76|5983.06|5982.76|5982.06|5984.51|5983.81|5982.13|5981.43|297
1732578260000|2024-11-25 23:44:20|5982.26|5981.56|5984.26|5983.56|5984.26|5983.56|5982.01|5981.31|265
1732578270000|2024-11-25 23:44:30|5983.63|5982.93|5985.01|5984.31|5985.13|5984.43|5983.51|5982.81|160
1732578280000|2024-11-25 23:44:40|5985.13|5984.43|5985.26|5984.56|5985.26|5984.56|5985.01|5984.31|70
1732578290000|2024-11-25 23:44:50|5985.76|5985.06|5986.13|5985.43|5986.13|5985.43|5985.76|5985.06|114
1732578300000|2024-11-25 23:45:00|5986.38|5985.68|5986.51|5985.81|5986.76|5986.06|5985.88|5985.18|202
1732578310000|2024-11-25 23:45:10|5986.76|5986.06|5986.51|5985.81|5986.76|5986.06|5985.76|5985.06|63
1732578320000|2024-11-25 23:45:20|5986.38|5985.68|5984.76|5984.06|5986.51|5985.81|5984.76|5984.06|143
1732578330000|2024-11-25 23:45:30|5984.88|5984.18|5985.38|5984.68|5985.51|5984.81|5984.76|5984.06|42
1732578340000|2024-11-25 23:45:40|5985.51|5984.81|5983.76|5983.06|5985.51|5984.81|5983.51|5982.81|110
1732578350000|2024-11-25 23:45:50|5984.26|5983.56|5983.01|5982.31|5984.26|5983.56|5982.88|5982.18|190
1732578360000|2024-11-25 23:46:00|5982.88|5982.18|5982.88|5982.18|5983.01|5982.31|5982.26|5981.56|82
1732578370000|2024-11-25 23:46:10|5983.01|5982.31|5983.13|5982.43|5983.51|5982.81|5982.26|5981.56|107
1732578380000|2024-11-25 23:46:20|5983.26|5982.56|5983.51|5982.81|5983.51|5982.81|5983.26|5982.56|32
1732578390000|2024-11-25 23:46:30|5984.13|5983.43|5984.51|5983.81|5984.76|5984.06|5984.01|5983.31|126
1732578400000|2024-11-25 23:46:40|5984.38|5983.68|5984.01|5983.31|5984.76|5984.06|5983.88|5983.18|147
1732578410000|2024-11-25 23:46:50|5983.88|5983.18|5985.01|5984.31|5985.26|5984.56|5983.76|5983.06|172
1732578420000|2024-11-25 23:47:00|5984.76|5984.06|5984.51|5983.81|5984.76|5984.06|5984.51|5983.81|41
1732578430000|2024-11-25 23:47:10|5984.26|5983.56|5983.76|5983.06|5984.26|5983.56|5983.76|5983.06|49
1732578440000|2024-11-25 23:47:20|5983.63|5982.93|5982.76|5982.06|5983.63|5982.93|5982.76|5982.06|72
1732578450000|2024-11-25 23:47:30|5982.88|5982.18|5981.51|5980.81|5983.01|5982.31|5981.51|5980.81|233
1732578460000|2024-11-25 23:47:40|5981.63|5980.93|5980.51|5979.81|5981.63|5980.93|5980.38|5979.68|222
1732578470000|2024-11-25 23:47:50|5980.63|5979.93|5980.01|5979.31|5980.63|5979.93|5980.01|5979.31|153
1732578480000|2024-11-25 23:48:00|5979.88|5979.18|5978.26|5977.56|5980.26|5979.56|5975.51|5974.81|1221
1732578490000|2024-11-25 23:48:10|5977.76|5977.06|5978.26|5977.56|5979.63|5978.93|5977.76|5977.06|481
1732578500000|2024-11-25 23:48:20|5978.51|5977.81|5979.51|5978.81|5979.51|5978.81|5978.51|5977.81|58
1732578510000|2024-11-25 23:48:30|5979.76|5979.06|5980.26|5979.56|5980.51|5979.81|5979.76|5979.06|157
1732578520000|2024-11-25 23:48:40|5980.38|5979.68|5980.76|5980.06|5980.76|5980.06|5980.38|5979.68|56
1732578530000|2024-11-25 23:48:50|5980.63|5979.93|5981.51|5980.81|5981.51|5980.81|5980.26|5979.56|115
1732578540000|2024-11-25 23:49:00|5981.76|5981.06|5980.01|5979.31|5981.76|5981.06|5980.01|5979.31|142
1732578550000|2024-11-25 23:49:10|5980.26|5979.56|5980.51|5979.81|5980.51|5979.81|5979.26|5978.56|72
1732578560000|2024-11-25 23:49:20|5980.63|5979.93|5980.26|5979.56|5980.76|5980.06|5979.76|5979.06|47
1732578570000|2024-11-25 23:49:30|5980.76|5980.06|5979.01|5978.31|5980.76|5980.06|5978.51|5977.81|239
1732578580000|2024-11-25 23:49:40|5978.88|5978.18|5978.76|5978.06|5979.51|5978.81|5978.38|5977.68|138
1732578590000|2024-11-25 23:49:50|5979.26|5978.56|5980.01|5979.31|5980.01|5979.31|5978.76|5978.06|48
1732578600000|2024-11-25 23:50:00|5980.13|5979.43|5978.26|5977.56|5980.13|5979.43|5977.26|5976.56|328
1732578610000|2024-11-25 23:50:10|5978.01|5977.31|5977.63|5976.93|5978.13|5977.43|5976.88|5976.18|135
1732578620000|2024-11-25 23:50:20|5977.76|5977.06|5978.76|5978.06|5978.76|5978.06|5977.51|5976.81|49
1732578630000|2024-11-25 23:50:30|5979.01|5978.31|5977.51|5976.81|5979.01|5978.31|5977.51|5976.81|110
1732578640000|2024-11-25 23:50:40|5977.26|5976.56|5977.01|5976.31|5977.26|5976.56|5976.76|5976.06|118
1732578650000|2024-11-25 23:50:50|5976.51|5975.81|5976.26|5975.56|5977.01|5976.31|5975.01|5974.31|373
1732578660000|2024-11-25 23:51:00|5976.76|5976.06|5977.76|5977.06|5977.76|5977.06|5976.51|5975.81|297
1732578670000|2024-11-25 23:51:10|5977.63|5976.93|5976.38|5975.68|5978.01|5977.31|5976.26|5975.56|121
1732578680000|2024-11-25 23:51:20|5976.63|5975.93|5975.26|5974.56|5977.01|5976.31|5975.26|5974.56|214
1732578690000|2024-11-25 23:51:30|5975.13|5974.43|5971.38|5970.68|5975.13|5974.43|5971.26|5970.56|716
1732578700000|2024-11-25 23:51:40|5971.51|5970.81|5971.76|5971.06|5973.51|5972.81|5971.01|5970.31|606
1732578710000|2024-11-25 23:51:50|5971.51|5970.81|5972.51|5971.81|5972.76|5972.06|5970.76|5970.06|184
1732578720000|2024-11-25 23:52:00|5972.13|5971.43|5973.51|5972.81|5973.76|5973.06|5972.13|5971.43|155
1732578730000|2024-11-25 23:52:10|5973.26|5972.56|5970.51|5969.81|5973.51|5972.81|5970.26|5969.56|460
1732578740000|2024-11-25 23:52:20|5970.76|5970.06|5969.38|5968.68|5971.26|5970.56|5969.01|5968.31|363
1732578750000|2024-11-25 23:52:30|5969.51|5968.81|5971.13|5970.43|5971.51|5970.81|5969.26|5968.56|211
1732578760000|2024-11-25 23:52:40|5971.01|5970.31|5970.51|5969.81|5971.51|5970.81|5970.26|5969.56|269
1732578770000|2024-11-25 23:52:50|5970.76|5970.06|5970.76|5970.06|5970.76|5970.06|5970.26|5969.56|56
1732578780000|2024-11-25 23:53:00|5970.88|5970.18|5971.26|5970.56|5971.51|5970.81|5970.51|5969.81|76
1732578790000|2024-11-25 23:53:10|5971.38|5970.68|5971.51|5970.81|5971.51|5970.81|5971.01|5970.31|83
1732578800000|2024-11-25 23:53:20|5971.26|5970.56|5974.01|5973.31|5974.01|5973.31|5971.26|5970.56|237
1732578810000|2024-11-25 23:53:30|5974.26|5973.56|5973.76|5973.06|5974.38|5973.68|5973.26|5972.56|185
1732578820000|2024-11-25 23:53:40|5973.88|5973.18|5973.26|5972.56|5974.01|5973.31|5973.26|5972.56|88
1732578830000|2024-11-25 23:53:50|5973.51|5972.81|5973.88|5973.18|5974.01|5973.31|5973.51|5972.81|38
1732578840000|2024-11-25 23:54:00|5973.76|5973.06|5972.01|5971.31|5974.26|5973.56|5971.88|5971.18|191
1732578850000|2024-11-25 23:54:10|5972.13|5971.43|5971.01|5970.31|5972.76|5972.06|5970.88|5970.18|231
1732578860000|2024-11-25 23:54:20|5971.13|5970.43|5969.01|5968.31|5971.26|5970.56|5969.01|5968.31|298
1732578870000|2024-11-25 23:54:30|5969.13|5968.43|5970.26|5969.56|5971.01|5970.31|5969.01|5968.31|158
1732578880000|2024-11-25 23:54:40|5970.38|5969.68|5970.76|5970.06|5970.76|5970.06|5970.26|5969.56|28
1732578890000|2024-11-25 23:54:50|5970.51|5969.81|5971.01|5970.31|5971.01|5970.31|5970.51|5969.81|49
1732578900000|2024-11-25 23:55:00|5970.76|5970.06|5971.51|5970.81|5971.51|5970.81|5970.51|5969.81|194
1732578910000|2024-11-25 23:55:10|5971.01|5970.31|5971.01|5970.31|5971.01|5970.31|5970.76|5970.06|211
1732578920000|2024-11-25 23:55:20|5971.13|5970.43|5973.13|5972.43|5973.13|5972.43|5971.13|5970.43|107
1732578930000|2024-11-25 23:55:30|5973.26|5972.56|5973.51|5972.81|5974.51|5973.81|5973.26|5972.56|218
1732578940000|2024-11-25 23:55:40|5973.38|5972.68|5973.76|5973.06|5973.76|5973.06|5973.26|5972.56|19
1732578950000|2024-11-25 23:55:50|5973.88|5973.18|5973.01|5972.31|5974.01|5973.31|5972.88|5972.18|107
1732578960000|2024-11-25 23:56:00|5972.88|5972.18|5972.26|5971.56|5972.88|5972.18|5971.51|5970.81|185
1732578970000|2024-11-25 23:56:10|5972.01|5971.31|5973.01|5972.31|5973.01|5972.31|5971.76|5971.06|120
1732578980000|2024-11-25 23:56:20|5973.26|5972.56|5974.76|5974.06|5974.88|5974.18|5973.26|5972.56|137
1732578990000|2024-11-25 23:56:30|5975.01|5974.31|5977.51|5976.81|5977.51|5976.81|5974.76|5974.06|371
1732579000000|2024-11-25 23:56:40|5977.38|5976.68|5977.38|5976.68|5977.38|5976.68|5976.76|5976.06|188
1732579010000|2024-11-25 23:56:50|5977.26|5976.56|5976.51|5975.81|5977.63|5976.93|5976.38|5975.68|178
1732579020000|2024-11-25 23:57:00|5976.26|5975.56|5976.01|5975.31|5976.26|5975.56|5975.76|5975.06|81
1732579030000|2024-11-25 23:57:10|5975.76|5975.06|5975.76|5975.06|5976.13|5975.43|5975.51|5974.81|72
1732579040000|2024-11-25 23:57:20|5975.63|5974.93|5975.26|5974.56|5975.63|5974.93|5974.76|5974.06|112
1732579050000|2024-11-25 23:57:30|5975.38|5974.68|5975.01|5974.31|5975.51|5974.81|5975.01|5974.31|37
1732579060000|2024-11-25 23:57:40|5975.13|5974.43|5976.01|5975.31|5976.01|5975.31|5975.13|5974.43|28
1732579070000|2024-11-25 23:57:50|5975.88|5975.18|5975.51|5974.81|5976.01|5975.31|5975.51|5974.81|29
1732579080000|2024-11-25 23:58:00|5975.26|5974.56|5975.26|5974.56|5975.51|5974.81|5975.01|5974.31|90
1732579090000|2024-11-25 23:58:10|5975.38|5974.68|5975.51|5974.81|5975.51|5974.81|5975.26|5974.56|2
1732579100000|2024-11-25 23:58:20|5975.76|5975.06|5975.76|5975.06|5976.01|5975.31|5975.76|5975.06|67
1732579110000|2024-11-25 23:58:30|5975.51|5974.81|5974.76|5974.06|5975.51|5974.81|5974.63|5973.93|91
1732579120000|2024-11-25 23:58:40|5974.63|5973.93|5975.01|5974.31|5975.01|5974.31|5974.51|5973.81|94
1732579130000|2024-11-25 23:58:50|5975.13|5974.43|5974.63|5973.93|5975.13|5974.43|5974.26|5973.56|101
1732579140000|2024-11-25 23:59:00|5974.51|5973.81|5974.63|5973.93|5974.76|5974.06|5973.88|5973.18|121
1732579150000|2024-11-25 23:59:10|5974.76|5974.06|5974.76|5974.06|5974.76|5974.06|5974.51|5973.81|12
1732579160000|2024-11-25 23:59:20|5974.63|5973.93|5974.26|5973.56|5974.88|5974.18|5974.26|5973.56|45
1732579170000|2024-11-25 23:59:30|5974.01|5973.31|5974.51|5973.81|5974.51|5973.81|5973.76|5973.06|71
1732579180000|2024-11-25 23:59:40|5974.63|5973.93|5975.51|5974.81|5975.51|5974.81|5974.63|5973.93|66
1732579190000|2024-11-25 23:59:50|5975.76|5975.06|5975.76|5975.06|5976.13|5975.43|5975.51|5974.81|84
1732579200000|2024-11-26 00:00:00|5975.51|5974.81|5974.76|5974.06|5975.63|5974.93|5973.26|5972.56|208
1732579210000|2024-11-26 00:00:10|5974.88|5974.18|5974.76|5974.06|5975.26|5974.56|5974.76|5974.06|76
1732579220000|2024-11-26 00:00:20|5974.88|5974.18|5974.01|5973.31|5975.01|5974.31|5974.01|5973.31|138
1732579230000|2024-11-26 00:00:30|5974.13|5973.43|5974.26|5973.56|5974.63|5973.93|5974.13|5973.43|78
1732579240000|2024-11-26 00:00:40|5974.38|5973.68|5973.01|5972.31|5974.51|5973.81|5973.01|5972.31|89
1732579250000|2024-11-26 00:00:50|5972.76|5972.06|5974.76|5974.06|5975.01|5974.31|5972.51|5971.81|203
1732579260000|2024-11-26 00:01:00|5975.01|5974.31|5974.76|5974.06|5975.01|5974.31|5974.51|5973.81|157
1732579270000|2024-11-26 00:01:10|5975.01|5974.31|5975.26|5974.56|5975.26|5974.56|5974.26|5973.56|67
1732579280000|2024-11-26 00:01:20|5975.63|5974.93|5976.13|5975.43|5976.26|5975.56|5975.63|5974.93|77
1732579290000|2024-11-26 00:01:30|5976.01|5975.31|5976.26|5975.56|5976.26|5975.56|5976.01|5975.31|43
1732579300000|2024-11-26 00:01:40|5976.13|5975.43|5975.26|5974.56|5976.13|5975.43|5975.26|5974.56|194
1732579310000|2024-11-26 00:01:50|5975.01|5974.31|5973.01|5972.31|5975.26|5974.56|5972.38|5971.68|222
1732579320000|2024-11-26 00:02:00|5972.88|5972.18|5973.76|5973.06|5973.88|5973.18|5972.51|5971.81|117
1732579330000|2024-11-26 00:02:10|5973.88|5973.18|5974.26|5973.56|5974.51|5973.81|5973.63|5972.93|73
1732579340000|2024-11-26 00:02:20|5974.13|5973.43|5973.51|5972.81|5974.13|5973.43|5973.01|5972.31|98
1732579350000|2024-11-26 00:02:30|5974.01|5973.31|5973.63|5972.93|5974.01|5973.31|5973.01|5972.31|35
1732579360000|2024-11-26 00:02:40|5973.76|5973.06|5972.51|5971.81|5973.76|5973.06|5972.26|5971.56|115
1732579370000|2024-11-26 00:02:50|5972.26|5971.56|5972.88|5972.18|5973.51|5972.81|5972.13|5971.43|120
1732579380000|2024-11-26 00:03:00|5973.01|5972.31|5973.01|5972.31|5973.13|5972.43|5972.01|5971.31|131
1732579390000|2024-11-26 00:03:10|5973.13|5972.43|5973.38|5972.68|5974.01|5973.31|5973.01|5972.31|165
1732579400000|2024-11-26 00:03:20|5973.26|5972.56|5971.76|5971.06|5973.38|5972.68|5971.51|5970.81|189
1732579410000|2024-11-26 00:03:30|5971.88|5971.18|5971.51|5970.81|5972.13|5971.43|5971.38|5970.68|132
1732579420000|2024-11-26 00:03:40|5971.13|5970.43|5971.51|5970.81|5971.51|5970.81|5971.13|5970.43|52
1732579430000|2024-11-26 00:03:50|5971.38|5970.68|5971.01|5970.31|5971.51|5970.81|5970.76|5970.06|106
1732579440000|2024-11-26 00:04:00|5971.26|5970.56|5971.13|5970.43|5971.26|5970.56|5971.01|5970.31|60
1732579450000|2024-11-26 00:04:10|5971.01|5970.31|5972.01|5971.31|5972.13|5971.43|5970.76|5970.06|145
1732579460000|2024-11-26 00:04:20|5972.13|5971.43|5971.38|5970.68|5972.13|5971.43|5971.26|5970.56|87
1732579470000|2024-11-26 00:04:30|5971.51|5970.81|5972.63|5971.93|5972.63|5971.93|5971.51|5970.81|106
1732579480000|2024-11-26 00:04:40|5972.76|5972.06|5972.13|5971.43|5972.76|5972.06|5971.76|5971.06|48
1732579490000|2024-11-26 00:04:50|5972.01|5971.31|5971.51|5970.81|5972.01|5971.31|5971.01|5970.31|65
1732579500000|2024-11-26 00:05:00|5971.26|5970.56|5969.76|5969.06|5971.26|5970.56|5969.51|5968.81|222
1732579510000|2024-11-26 00:05:10|5969.63|5968.93|5969.51|5968.81|5970.13|5969.43|5969.38|5968.68|319
1732579520000|2024-11-26 00:05:20|5969.38|5968.68|5969.26|5968.56|5969.51|5968.81|5967.01|5966.31|604
1732579530000|2024-11-26 00:05:30|5969.13|5968.43|5970.51|5969.81|5971.01|5970.31|5969.13|5968.43|185
1732579540000|2024-11-26 00:05:40|5970.26|5969.56|5969.76|5969.06|5970.51|5969.81|5969.76|5969.06|76
1732579550000|2024-11-26 00:05:50|5969.88|5969.18|5970.51|5969.81|5970.63|5969.93|5969.88|5969.18|82
1732579560000|2024-11-26 00:06:00|5970.38|5969.68|5970.51|5969.81|5970.63|5969.93|5969.76|5969.06|158
1732579570000|2024-11-26 00:06:10|5970.26|5969.56|5970.51|5969.81|5970.76|5970.06|5970.01|5969.31|117
1732579580000|2024-11-26 00:06:20|5970.26|5969.56|5970.26|5969.56|5970.51|5969.81|5970.01|5969.31|99
1732579590000|2024-11-26 00:06:30|5970.13|5969.43|5970.51|5969.81|5970.51|5969.81|5970.01|5969.31|57
1732579600000|2024-11-26 00:06:40|5970.38|5969.68|5971.26|5970.56|5971.26|5970.56|5970.38|5969.68|64
1732579610000|2024-11-26 00:06:50|5970.76|5970.06|5970.76|5970.06|5970.76|5970.06|5970.51|5969.81|87
1732579620000|2024-11-26 00:07:00|5971.01|5970.31|5971.38|5970.68|5971.38|5970.68|5971.01|5970.31|40
1732579630000|2024-11-26 00:07:10|5971.26|5970.56|5971.01|5970.31|5971.51|5970.81|5971.01|5970.31|73
1732579640000|2024-11-26 00:07:20|5970.76|5970.06|5970.63|5969.93|5971.01|5970.31|5970.51|5969.81|131
1732579650000|2024-11-26 00:07:30|5970.51|5969.81|5970.26|5969.56|5970.51|5969.81|5970.26|5969.56|31
1732579660000|2024-11-26 00:07:40|5970.01|5969.31|5970.26|5969.56|5970.51|5969.81|5970.01|5969.31|51
1732579670000|2024-11-26 00:07:50|5970.38|5969.68|5969.26|5968.56|5970.38|5969.68|5969.26|5968.56|79
1732579680000|2024-11-26 00:08:00|5969.01|5968.31|5969.01|5968.31|5969.63|5968.93|5968.76|5968.06|150
1732579690000|2024-11-26 00:08:10|5968.76|5968.06|5967.26|5966.56|5968.88|5968.18|5967.01|5966.31|222
1732579700000|2024-11-26 00:08:20|5967.51|5966.81|5966.51|5965.81|5967.51|5966.81|5966.26|5965.56|257
1732579710000|2024-11-26 00:08:30|5966.26|5965.56|5966.76|5966.06|5967.26|5966.56|5966.26|5965.56|222
1732579720000|2024-11-26 00:08:40|5966.88|5966.18|5966.01|5965.31|5967.26|5966.56|5965.88|5965.18|238
1732579730000|2024-11-26 00:08:50|5966.13|5965.43|5966.26|5965.56|5967.01|5966.31|5965.76|5965.06|458
1732579740000|2024-11-26 00:09:00|5966.63|5965.93|5967.63|5966.93|5967.88|5967.18|5966.63|5965.93|256
1732579750000|2024-11-26 00:09:10|5967.51|5966.81|5967.76|5967.06|5967.76|5967.06|5967.26|5966.56|36
1732579760000|2024-11-26 00:09:20|5967.51|5966.81|5967.26|5966.56|5967.76|5967.06|5967.26|5966.56|77
1732579770000|2024-11-26 00:09:30|5967.38|5966.68|5967.76|5967.06|5967.76|5967.06|5967.26|5966.56|52
1732579780000|2024-11-26 00:09:40|5967.63|5966.93|5967.76|5967.06|5967.88|5967.18|5967.51|5966.81|29
1732579790000|2024-11-26 00:09:50|5967.51|5966.81|5967.01|5966.31|5967.63|5966.93|5967.01|5966.31|35
1732579800000|2024-11-26 00:10:00|5966.26|5965.56|5967.13|5966.43|5967.63|5966.93|5965.76|5965.06|293
1732579810000|2024-11-26 00:10:10|5967.26|5966.56|5967.13|5966.43|5967.38|5966.68|5966.88|5966.18|217
1732579820000|2024-11-26 00:10:20|5967.01|5966.31|5967.76|5967.06|5967.76|5967.06|5967.01|5966.31|105
1732579830000|2024-11-26 00:10:30|5968.01|5967.31|5968.76|5968.06|5969.01|5968.31|5968.01|5967.31|298
1732579840000|2024-11-26 00:10:40|5968.51|5967.81|5967.51|5966.81|5968.63|5967.93|5967.26|5966.56|64
1732579850000|2024-11-26 00:10:50|5967.63|5966.93|5967.63|5966.93|5968.01|5967.31|5967.51|5966.81|29
1732579860000|2024-11-26 00:11:00|5967.51|5966.81|5968.26|5967.56|5968.26|5967.56|5967.51|5966.81|19
1732579870000|2024-11-26 00:11:10|5968.51|5967.81|5968.01|5967.31|5968.51|5967.81|5968.01|5967.31|136
1732579880000|2024-11-26 00:11:20|5968.13|5967.43|5968.88|5968.18|5968.88|5968.18|5968.13|5967.43|39
1732579890000|2024-11-26 00:11:30|5968.63|5967.93|5968.51|5967.81|5968.63|5967.93|5968.01|5967.31|57
1732579900000|2024-11-26 00:11:40|5968.38|5967.68|5968.76|5968.06|5968.76|5968.06|5968.01|5967.31|54
1732579910000|2024-11-26 00:11:50|5968.88|5968.18|5969.01|5968.31|5969.13|5968.43|5968.76|5968.06|80
1732579920000|2024-11-26 00:12:00|5969.26|5968.56|5970.01|5969.31|5970.26|5969.56|5969.01|5968.31|341
1732579930000|2024-11-26 00:12:10|5970.13|5969.43|5970.51|5969.81|5970.51|5969.81|5970.01|5969.31|74
1732579940000|2024-11-26 00:12:20|5970.63|5969.93|5970.88|5970.18|5971.01|5970.31|5970.26|5969.56|183
1732579950000|2024-11-26 00:12:30|5971.01|5970.31|5970.63|5969.93|5971.01|5970.31|5970.51|5969.81|72
1732579960000|2024-11-26 00:12:40|5970.51|5969.81|5970.51|5969.81|5970.76|5970.06|5970.51|5969.81|22
1732579970000|2024-11-26 00:12:50|5970.13|5969.43|5970.13|5969.43|5970.13|5969.43|5970.01|5969.31|37
1732579980000|2024-11-26 00:13:00|5970.01|5969.31|5970.38|5969.68|5970.51|5969.81|5969.76|5969.06|43
1732579990000|2024-11-26 00:13:10|5970.51|5969.81|5970.26|5969.56|5970.76|5970.06|5970.26|5969.56|23
1732580000000|2024-11-26 00:13:20|5970.38|5969.68|5970.26|5969.56|5970.38|5969.68|5970.26|5969.56|6
1732580010000|2024-11-26 00:13:30|5970.38|5969.68|5970.01|5969.31|5970.51|5969.81|5970.01|5969.31|36
1732580020000|2024-11-26 00:13:40|5970.26|5969.56|5970.01|5969.31|5970.51|5969.81|5969.88|5969.18|19
1732580030000|2024-11-26 00:13:50|5970.26|5969.56|5970.26|5969.56|5970.51|5969.81|5970.26|5969.56|50
1732580040000|2024-11-26 00:14:00|5970.13|5969.43|5969.88|5969.18|5970.26|5969.56|5969.88|5969.18|35
1732580050000|2024-11-26 00:14:10|5969.76|5969.06|5969.01|5968.31|5969.76|5969.06|5968.76|5968.06|118
1732580060000|2024-11-26 00:14:20|5968.76|5968.06|5968.76|5968.06|5968.76|5968.06|5968.76|5968.06|15
1732580070000|2024-11-26 00:14:30|5968.88|5968.18|5969.01|5968.31|5969.01|5968.31|5968.88|5968.18|18
1732580080000|2024-11-26 00:14:40|5969.26|5968.56|5969.01|5968.31|5969.51|5968.81|5969.01|5968.31|28
1732580090000|2024-11-26 00:14:50|5968.76|5968.06|5968.51|5967.81|5969.13|5968.43|5968.51|5967.81|77
1732580100000|2024-11-26 00:15:00|5968.63|5967.93|5968.01|5967.31|5968.76|5968.06|5967.26|5966.56|205
1732580110000|2024-11-26 00:15:10|5967.88|5967.18|5967.76|5967.06|5968.01|5967.31|5967.38|5966.68|62
1732580120000|2024-11-26 00:15:20|5967.26|5966.56|5967.26|5966.56|5967.51|5966.81|5967.26|5966.56|261
1732580130000|2024-11-26 00:15:30|5967.38|5966.68|5968.01|5967.31|5968.26|5967.56|5967.26|5966.56|104
1732580140000|2024-11-26 00:15:40|5967.88|5967.18|5967.01|5966.31|5968.01|5967.31|5967.01|5966.31|116
1732580150000|2024-11-26 00:15:50|5966.88|5966.18|5966.13|5965.43|5966.88|5966.18|5965.51|5964.81|282
1732580160000|2024-11-26 00:16:00|5966.51|5965.81|5966.13|5965.43|5966.51|5965.81|5965.51|5964.81|230
1732580170000|2024-11-26 00:16:10|5966.38|5965.68|5967.13|5966.43|5967.26|5966.56|5966.38|5965.68|67
1732580180000|2024-11-26 00:16:20|5967.01|5966.31|5966.51|5965.81|5967.01|5966.31|5966.26|5965.56|88
1732580190000|2024-11-26 00:16:30|5966.63|5965.93|5966.13|5965.43|5966.88|5966.18|5966.01|5965.31|181
1732580200000|2024-11-26 00:16:40|5966.26|5965.56|5967.01|5966.31|5967.01|5966.31|5966.13|5965.43|134
1732580210000|2024-11-26 00:16:50|5966.51|5965.81|5966.01|5965.31|5966.51|5965.81|5966.01|5965.31|118
1732580220000|2024-11-26 00:17:00|5966.13|5965.43|5966.01|5965.31|5966.26|5965.56|5966.01|5965.31|146
1732580230000|2024-11-26 00:17:10|5966.13|5965.43|5965.51|5964.81|5966.26|5965.56|5965.51|5964.81|103
1732580240000|2024-11-26 00:17:20|5965.38|5964.68|5966.26|5965.56|5966.63|5965.93|5965.38|5964.68|206
1732580250000|2024-11-26 00:17:30|5966.38|5965.68|5966.38|5965.68|5966.63|5965.93|5966.26|5965.56|46
1732580260000|2024-11-26 00:17:40|5966.51|5965.81|5966.76|5966.06|5966.76|5966.06|5966.26|5965.56|87
1732580270000|2024-11-26 00:17:50|5966.88|5966.18|5967.51|5966.81|5967.76|5967.06|5966.51|5965.81|110
1732580280000|2024-11-26 00:18:00|5967.63|5966.93|5967.26|5966.56|5967.76|5967.06|5967.26|5966.56|69
1732580290000|2024-11-26 00:18:10|5967.38|5966.68|5967.01|5966.31|5967.38|5966.68|5966.76|5966.06|39
1732580300000|2024-11-26 00:18:20|||||||||31
1732580310000|2024-11-26 00:18:30|5967.13|5966.43|5967.01|5966.31|5967.13|5966.43|5967.01|5966.31|1
1732580320000|2024-11-26 00:18:40|5967.13|5966.43|5967.01|5966.31|5967.26|5966.56|5966.88|5966.18|24
1732580330000|2024-11-26 00:18:50|5966.88|5966.18|5967.26|5966.56|5967.51|5966.81|5966.76|5966.06|40
1732580340000|2024-11-26 00:19:00|5967.51|5966.81|5967.26|5966.56|5967.51|5966.81|5966.88|5966.18|52
1732580350000|2024-11-26 00:19:10|5967.38|5966.68|5967.01|5966.31|5967.51|5966.81|5967.01|5966.31|39
1732580360000|2024-11-26 00:19:20|5966.76|5966.06|5966.76|5966.06|5966.76|5966.06|5966.01|5965.31|111
1732580370000|2024-11-26 00:19:30|5966.63|5965.93|5966.01|5965.31|5966.76|5966.06|5966.01|5965.31|42
1732580380000|2024-11-26 00:19:40|5966.13|5965.43|5965.88|5965.18|5966.26|5965.56|5965.01|5964.31|207
1732580390000|2024-11-26 00:19:50|5966.26|5965.56|5965.51|5964.81|5966.26|5965.56|5965.51|5964.81|159
1732580400000|2024-11-26 00:20:00|5965.63|5964.93|5965.76|5965.06|5965.76|5965.06|5965.26|5964.56|143
1732580410000|2024-11-26 00:20:10|5966.01|5965.31|5966.26|5965.56|5966.26|5965.56|5965.51|5964.81|87
1732580420000|2024-11-26 00:20:20|5966.13|5965.43|5966.01|5965.31|5966.13|5965.43|5966.01|5965.31|39
1732580430000|2024-11-26 00:20:30|5966.13|5965.43|5966.01|5965.31|5966.26|5965.56|5966.01|5965.31|20
1732580440000|2024-11-26 00:20:40|5966.13|5965.43|5966.51|5965.81|5966.51|5965.81|5966.01|5965.31|61
1732580450000|2024-11-26 00:20:50|5966.63|5965.93|5966.26|5965.56|5966.76|5966.06|5966.26|5965.56|38
1732580460000|2024-11-26 00:21:00|5966.01|5965.31|5965.76|5965.06|5966.51|5965.81|5965.76|5965.06|62
1732580470000|2024-11-26 00:21:10|5965.88|5965.18|5966.01|5965.31|5966.01|5965.31|5965.76|5965.06|10
1732580480000|2024-11-26 00:21:20|5966.13|5965.43|5966.26|5965.56|5966.38|5965.68|5966.01|5965.31|60
1732580490000|2024-11-26 00:21:30|5966.51|5965.81|5967.26|5966.56|5967.38|5966.68|5966.51|5965.81|220
1732580500000|2024-11-26 00:21:40|5967.38|5966.68|5967.63|5966.93|5967.76|5967.06|5967.26|5966.56|84
1732580510000|2024-11-26 00:21:50|5967.51|5966.81|5967.63|5966.93|5967.76|5967.06|5967.51|5966.81|54
1732580520000|2024-11-26 00:22:00|5967.51|5966.81|5968.01|5967.31|5968.01|5967.31|5967.51|5966.81|150
1732580530000|2024-11-26 00:22:10|5967.76|5967.06|5967.76|5967.06|5967.76|5967.06|5967.76|5967.06|74
1732580540000|2024-11-26 00:22:20|5968.01|5967.31|5967.01|5966.31|5968.26|5967.56|5966.26|5965.56|712
1732580550000|2024-11-26 00:22:30|5967.13|5966.43|5967.26|5966.56|5967.51|5966.81|5967.01|5966.31|80
1732580560000|2024-11-26 00:22:40|5967.13|5966.43|5967.76|5967.06|5968.01|5967.31|5967.13|5966.43|56
1732580570000|2024-11-26 00:22:50|5968.01|5967.31|5968.13|5967.43|5968.26|5967.56|5967.76|5967.06|42
1732580580000|2024-11-26 00:23:00|5968.01|5967.31|5968.01|5967.31|5968.38|5967.68|5968.01|5967.31|112
1732580590000|2024-11-26 00:23:10|5968.13|5967.43|5968.26|5967.56|5968.38|5967.68|5968.13|5967.43|30
1732580600000|2024-11-26 00:23:20|5968.38|5967.68|5968.26|5967.56|5968.51|5967.81|5967.76|5967.06|190
1732580610000|2024-11-26 00:23:30|5968.01|5967.31|5967.51|5966.81|5968.01|5967.31|5967.51|5966.81|33
1732580620000|2024-11-26 00:23:40|5967.38|5966.68|5967.76|5967.06|5967.76|5967.06|5967.38|5966.68|20
1732580630000|2024-11-26 00:23:50|5967.51|5966.81|5967.01|5966.31|5967.51|5966.81|5967.01|5966.31|36
1732580640000|2024-11-26 00:24:00|5967.13|5966.43|5967.63|5966.93|5967.63|5966.93|5967.13|5966.43|38
1732580650000|2024-11-26 00:24:10|5967.76|5967.06|5967.63|5966.93|5967.76|5967.06|5967.51|5966.81|13
1732580660000|2024-11-26 00:24:20|5967.76|5967.06|5967.76|5967.06|5967.76|5967.06|5967.51|5966.81|19
1732580670000|2024-11-26 00:24:30|5967.88|5967.18|5968.26|5967.56|5968.26|5967.56|5967.88|5967.18|36
1732580680000|2024-11-26 00:24:40|5968.13|5967.43|5968.01|5967.31|5968.26|5967.56|5967.76|5967.06|27
1732580690000|2024-11-26 00:24:50|5968.51|5967.81|5968.26|5967.56|5968.51|5967.81|5968.26|5967.56|116
1732580700000|2024-11-26 00:25:00|5968.38|5967.68|5968.76|5968.06|5968.76|5968.06|5968.38|5967.68|83
1732580710000|2024-11-26 00:25:10|5968.63|5967.93|5968.88|5968.18|5968.88|5968.18|5968.63|5967.93|109
1732580720000|2024-11-26 00:25:20|5968.76|5968.06|5969.76|5969.06|5969.76|5969.06|5968.76|5968.06|223
1732580730000|2024-11-26 00:25:30|5969.88|5969.18|5970.01|5969.31|5970.26|5969.56|5969.76|5969.06|151
1732580740000|2024-11-26 00:25:40|5969.88|5969.18|5969.76|5969.06|5969.88|5969.18|5969.51|5968.81|147
1732580750000|2024-11-26 00:25:50|5969.88|5969.18|5969.88|5969.18|5969.88|5969.18|5969.76|5969.06|75
1732580760000|2024-11-26 00:26:00|5969.76|5969.06|5969.88|5969.18|5970.01|5969.31|5969.76|5969.06|164
1732580770000|2024-11-26 00:26:10|5970.01|5969.31|5970.26|5969.56|5970.38|5969.68|5970.01|5969.31|52
1732580780000|2024-11-26 00:26:20|5970.13|5969.43|5970.26|5969.56|5970.26|5969.56|5970.01|5969.31|23
1732580790000|2024-11-26 00:26:30|5970.13|5969.43|5969.76|5969.06|5970.13|5969.43|5969.76|5969.06|15
1732580800000|2024-11-26 00:26:40|5969.88|5969.18|5970.01|5969.31|5970.26|5969.56|5969.88|5969.18|42
1732580810000|2024-11-26 00:26:50|5970.26|5969.56|5969.88|5969.18|5970.26|5969.56|5969.76|5969.06|76
1732580820000|2024-11-26 00:27:00|5970.01|5969.31|5969.88|5969.18|5970.01|5969.31|5969.76|5969.06|111
1732580830000|2024-11-26 00:27:10|5970.01|5969.31|5969.76|5969.06|5970.01|5969.31|5969.76|5969.06|43
1732580840000|2024-11-26 00:27:20|5969.88|5969.18|5971.01|5970.31|5971.01|5970.31|5969.76|5969.06|177
1732580850000|2024-11-26 00:27:30|5970.88|5970.18|5970.51|5969.81|5970.88|5970.18|5970.51|5969.81|78
1732580860000|2024-11-26 00:27:40|5970.63|5969.93|5970.51|5969.81|5970.63|5969.93|5970.51|5969.81|20
1732580870000|2024-11-26 00:27:50|5970.01|5969.31|5970.26|5969.56|5970.26|5969.56|5970.01|5969.31|86
1732580880000|2024-11-26 00:28:00|5970.01|5969.31|5970.26|5969.56|5970.26|5969.56|5970.01|5969.31|14
1732580890000|2024-11-26 00:28:10|5970.51|5969.81|5970.51|5969.81|5970.51|5969.81|5970.38|5969.68|10
1732580900000|2024-11-26 00:28:20|5970.63|5969.93|5970.76|5970.06|5970.76|5970.06|5970.51|5969.81|34
1732580910000|2024-11-26 00:28:30|5970.88|5970.18|5971.01|5970.31|5971.01|5970.31|5970.88|5970.18|37
1732580920000|2024-11-26 00:28:40|5970.88|5970.18|5970.76|5970.06|5970.88|5970.18|5970.76|5970.06|18
1732580930000|2024-11-26 00:28:50|5970.88|5970.18|5970.51|5969.81|5971.01|5970.31|5970.51|5969.81|152
1732580940000|2024-11-26 00:29:00|5970.76|5970.06|5970.76|5970.06|5971.01|5970.31|5970.51|5969.81|141
1732580950000|2024-11-26 00:29:10|5971.26|5970.56|5971.26|5970.56|5971.51|5970.81|5971.26|5970.56|206
1732580960000|2024-11-26 00:29:20|5971.38|5970.68|5972.01|5971.31|5972.01|5971.31|5971.38|5970.68|136
1732580970000|2024-11-26 00:29:30|5971.88|5971.18|5971.76|5971.06|5971.88|5971.18|5971.76|5971.06|15
1732580980000|2024-11-26 00:29:40|5971.88|5971.18|5971.76|5971.06|5971.88|5971.18|5971.76|5971.06|23
1732580990000|2024-11-26 00:29:50|5972.01|5971.31|5972.26|5971.56|5972.26|5971.56|5971.76|5971.06|370
1732581000000|2024-11-26 00:30:00|5971.76|5971.06|5971.51|5970.81|5972.01|5971.31|5971.51|5970.81|322
1732581010000|2024-11-26 00:30:10|5971.76|5971.06|5971.51|5970.81|5971.76|5971.06|5971.51|5970.81|61
1732581020000|2024-11-26 00:30:20|5971.38|5970.68|5971.26|5970.56|5971.51|5970.81|5971.26|5970.56|45
1732581030000|2024-11-26 00:30:30|5971.13|5970.43|5971.13|5970.43|5971.13|5970.43|5971.13|5970.43|7
1732581040000|2024-11-26 00:30:40|5971.01|5970.31|5970.51|5969.81|5971.13|5970.43|5970.51|5969.81|76
1732581050000|2024-11-26 00:30:50|5970.38|5969.68|5970.38|5969.68|5970.51|5969.81|5970.26|5969.56|33
1732581060000|2024-11-26 00:31:00|5970.26|5969.56|5970.01|5969.31|5970.51|5969.81|5969.88|5969.18|39
1732581070000|2024-11-26 00:31:10|5969.88|5969.18|5970.01|5969.31|5970.26|5969.56|5969.88|5969.18|59
1732581080000|2024-11-26 00:31:20|5970.26|5969.56|5970.51|5969.81|5970.51|5969.81|5970.01|5969.31|37
1732581090000|2024-11-26 00:31:30|5970.63|5969.93|5970.76|5970.06|5970.76|5970.06|5970.51|5969.81|46
1732581100000|2024-11-26 00:31:40|5970.88|5970.18|5970.76|5970.06|5971.01|5970.31|5970.76|5970.06|15
1732581110000|2024-11-26 00:31:50|5970.63|5969.93|5970.26|5969.56|5970.63|5969.93|5970.26|5969.56|40
1732581120000|2024-11-26 00:32:00|5970.38|5969.68|5970.38|5969.68|5970.76|5970.06|5970.26|5969.56|34
1732581130000|2024-11-26 00:32:10|5970.26|5969.56|5970.51|5969.81|5970.51|5969.81|5970.26|5969.56|3
1732581140000|2024-11-26 00:32:20|5970.26|5969.56|5970.38|5969.68|5970.51|5969.81|5970.13|5969.43|67
1732581150000|2024-11-26 00:32:30|5970.26|5969.56|5970.26|5969.56|5970.51|5969.81|5970.26|5969.56|6
1732581160000|2024-11-26 00:32:40|5970.13|5969.43|5970.01|5969.31|5970.26|5969.56|5970.01|5969.31|63
1732581170000|2024-11-26 00:32:50|5969.88|5969.18|5970.51|5969.81|5970.51|5969.81|5969.76|5969.06|38
1732581180000|2024-11-26 00:33:00|5970.26|5969.56|5970.26|5969.56|5970.38|5969.68|5970.13|5969.43|68
1732581190000|2024-11-26 00:33:10|5970.38|5969.68|5970.26|5969.56|5970.51|5969.81|5970.26|5969.56|7
1732581200000|2024-11-26 00:33:20|5970.13|5969.43|5970.26|5969.56|5970.51|5969.81|5970.13|5969.43|45
1732581210000|2024-11-26 00:33:30|5970.01|5969.31|5970.63|5969.93|5970.76|5970.06|5970.01|5969.31|62
1732581220000|2024-11-26 00:33:40|5970.76|5970.06|5970.76|5970.06|5970.88|5970.18|5970.63|5969.93|58
1732581230000|2024-11-26 00:33:50|5970.63|5969.93|5970.76|5970.06|5970.76|5970.06|5970.51|5969.81|24
1732581240000|2024-11-26 00:34:00|5971.01|5970.31|5970.76|5970.06|5971.01|5970.31|5970.76|5970.06|16
1732581250000|2024-11-26 00:34:10|5970.88|5970.18|5970.51|5969.81|5971.01|5970.31|5970.51|5969.81|34
1732581260000|2024-11-26 00:34:20|5970.63|5969.93|5970.88|5970.18|5971.01|5970.31|5970.63|5969.93|5
1732581270000|2024-11-26 00:34:30|5970.76|5970.06|5970.38|5969.68|5970.76|5970.06|5970.26|5969.56|33
1732581280000|2024-11-26 00:34:40|5970.26|5969.56|5970.26|5969.56|5970.26|5969.56|5970.01|5969.31|12
1732581290000|2024-11-26 00:34:50|5970.38|5969.68|5970.51|5969.81|5970.51|5969.81|5970.26|5969.56|6
1732581300000|2024-11-26 00:35:00|5970.76|5970.06|5970.51|5969.81|5970.76|5970.06|5970.51|5969.81|13
1732581310000|2024-11-26 00:35:10|5970.76|5970.06|5971.01|5970.31|5971.01|5970.31|5970.76|5970.06|31
1732581320000|2024-11-26 00:35:20|5970.76|5970.06|5970.51|5969.81|5970.88|5970.18|5970.51|5969.81|74
1732581330000|2024-11-26 00:35:30|5970.01|5969.31|5970.26|5969.56|5970.51|5969.81|5970.01|5969.31|138
1732581340000|2024-11-26 00:35:40|5970.38|5969.68|5971.01|5970.31|5971.01|5970.31|5970.26|5969.56|64
1732581350000|2024-11-26 00:35:50|5970.76|5970.06|5971.01|5970.31|5971.01|5970.31|5970.76|5970.06|163
1732581360000|2024-11-26 00:36:00|5970.88|5970.18|5971.01|5970.31|5971.01|5970.31|5970.76|5970.06|22
1732581370000|2024-11-26 00:36:10|5970.76|5970.06|5971.76|5971.06|5971.76|5971.06|5970.76|5970.06|114
1732581380000|2024-11-26 00:36:20|5971.51|5970.81|5971.51|5970.81|5971.51|5970.81|5971.26|5970.56|71
1732581390000|2024-11-26 00:36:30|5971.38|5970.68|5971.26|5970.56|5971.38|5970.68|5971.01|5970.31|17
1732581400000|2024-11-26 00:36:40|5971.13|5970.43|5971.01|5970.31|5971.13|5970.43|5971.01|5970.31|10
1732581410000|2024-11-26 00:36:50|5971.13|5970.43|5970.26|5969.56|5971.26|5970.56|5970.26|5969.56|79
1732581420000|2024-11-26 00:37:00|5970.01|5969.31|5968.76|5968.06|5970.01|5969.31|5968.76|5968.06|109
1732581430000|2024-11-26 00:37:10|5968.88|5968.18|5969.51|5968.81|5969.51|5968.81|5968.76|5968.06|40
1732581440000|2024-11-26 00:37:20|5969.26|5968.56|5969.01|5968.31|5969.26|5968.56|5969.01|5968.31|23
1732581450000|2024-11-26 00:37:30|5968.76|5968.06|5968.51|5967.81|5968.88|5968.18|5968.51|5967.81|38
1732581460000|2024-11-26 00:37:40|5968.63|5967.93|5968.26|5967.56|5968.76|5968.06|5968.26|5967.56|43
1732581470000|2024-11-26 00:37:50|5968.51|5967.81|5968.51|5967.81|5968.51|5967.81|5968.26|5967.56|65
1732581480000|2024-11-26 00:38:00|5968.63|5967.93|5968.51|5967.81|5968.76|5968.06|5968.51|5967.81|29
1732581490000|2024-11-26 00:38:10|5968.26|5967.56|5966.76|5966.06|5968.51|5967.81|5966.76|5966.06|199
1732581500000|2024-11-26 00:38:20|5966.63|5965.93|5966.76|5966.06|5967.51|5966.81|5966.63|5965.93|177
1732581510000|2024-11-26 00:38:30|5966.88|5966.18|5966.51|5965.81|5967.01|5966.31|5966.26|5965.56|129
1732581520000|2024-11-26 00:38:40|5966.63|5965.93|5966.51|5965.81|5966.76|5966.06|5966.26|5965.56|74
1732581530000|2024-11-26 00:38:50|5966.63|5965.93|5966.76|5966.06|5967.01|5966.31|5966.51|5965.81|83
1732581540000|2024-11-26 00:39:00|5966.63|5965.93|5966.76|5966.06|5967.01|5966.31|5966.63|5965.93|70
1732581550000|2024-11-26 00:39:10|5966.51|5965.81|5966.51|5965.81|5966.76|5966.06|5966.51|5965.81|55
1732581560000|2024-11-26 00:39:20|5966.38|5965.68|5967.38|5966.68|5967.38|5966.68|5966.26|5965.56|123
1732581570000|2024-11-26 00:39:30|5967.51|5966.81|5968.51|5967.81|5968.51|5967.81|5967.26|5966.56|176
1732581580000|2024-11-26 00:39:40|5968.26|5967.56|5968.51|5967.81|5968.51|5967.81|5968.26|5967.56|62
1732581590000|2024-11-26 00:39:50|5968.63|5967.93|5968.51|5967.81|5968.63|5967.93|5968.38|5967.68|51
1732581600000|2024-11-26 00:40:00|5968.76|5968.06|5968.76|5968.06|5969.01|5968.31|5968.51|5967.81|252
1732581610000|2024-11-26 00:40:10|5969.01|5968.31|5969.01|5968.31|5969.01|5968.31|5969.01|5968.31|15
1732581620000|2024-11-26 00:40:20|5969.26|5968.56|5970.01|5969.31|5970.01|5969.31|5969.26|5968.56|45
1732581630000|2024-11-26 00:40:30|5969.76|5969.06|5969.63|5968.93|5969.88|5969.18|5969.63|5968.93|48
1732581640000|2024-11-26 00:40:40|5969.51|5968.81|5970.01|5969.31|5970.01|5969.31|5969.51|5968.81|11
1732581650000|2024-11-26 00:40:50|5970.26|5969.56|5970.26|5969.56|5970.51|5969.81|5970.26|5969.56|37
1732581660000|2024-11-26 00:41:00|5970.51|5969.81|5970.26|5969.56|5970.51|5969.81|5970.26|5969.56|96
1732581670000|2024-11-26 00:41:10|5970.13|5969.43|5969.76|5969.06|5970.13|5969.43|5969.76|5969.06|35
1732581680000|2024-11-26 00:41:20|5969.51|5968.81|5969.26|5968.56|5969.51|5968.81|5969.26|5968.56|23
1732581690000|2024-11-26 00:41:30|5969.13|5968.43|5969.01|5968.31|5969.38|5968.68|5969.01|5968.31|28
1732581700000|2024-11-26 00:41:40|5968.88|5968.18|5969.01|5968.31|5969.01|5968.31|5968.76|5968.06|15
1732581710000|2024-11-26 00:41:50|5968.76|5968.06|5968.88|5968.18|5969.01|5968.31|5968.76|5968.06|26
1732581720000|2024-11-26 00:42:00|5969.01|5968.31|5968.26|5967.56|5969.01|5968.31|5968.26|5967.56|38
1732581730000|2024-11-26 00:42:10|5968.51|5967.81|5968.26|5967.56|5968.51|5967.81|5968.26|5967.56|17
1732581740000|2024-11-26 00:42:20|5968.13|5967.43|5968.01|5967.31|5968.13|5967.43|5968.01|5967.31|40
1732581750000|2024-11-26 00:42:30|5968.26|5967.56|5968.76|5968.06|5968.76|5968.06|5968.26|5967.56|13
1732581760000|2024-11-26 00:42:40|5968.63|5967.93|5968.13|5967.43|5968.63|5967.93|5968.01|5967.31|61
1732581770000|2024-11-26 00:42:50|5968.26|5967.56|5968.26|5967.56|5968.26|5967.56|5968.01|5967.31|11
1732581780000|2024-11-26 00:43:00|5968.38|5967.68|5968.51|5967.81|5968.51|5967.81|5968.26|5967.56|22
1732581790000|2024-11-26 00:43:10|5968.38|5967.68|5969.01|5968.31|5969.01|5968.31|5968.38|5967.68|11
1732581800000|2024-11-26 00:43:20|5969.26|5968.56|5969.51|5968.81|5969.51|5968.81|5969.26|5968.56|27
1732581810000|2024-11-26 00:43:30|5969.26|5968.56|5969.51|5968.81|5969.51|5968.81|5969.26|5968.56|53
1732581820000|2024-11-26 00:43:40|5969.26|5968.56|5969.51|5968.81|5969.51|5968.81|5969.26|5968.56|6
1732581830000|2024-11-26 00:43:50|||||||||10
1732581840000|2024-11-26 00:44:00|5969.26|5968.56|5969.26|5968.56|5969.51|5968.81|5969.26|5968.56|54
1732581850000|2024-11-26 00:44:10|5969.51|5968.81|5969.51|5968.81|5969.51|5968.81|5969.26|5968.56|20
1732581860000|2024-11-26 00:44:20|5969.63|5968.93|5969.51|5968.81|5969.63|5968.93|5969.51|5968.81|30
1732581870000|2024-11-26 00:44:30|5969.38|5968.68|5969.51|5968.81|5969.51|5968.81|5969.26|5968.56|14
1732581880000|2024-11-26 00:44:40|5969.38|5968.68|5969.51|5968.81|5969.51|5968.81|5969.38|5968.68|1
1732581890000|2024-11-26 00:44:50|5969.38|5968.68|5969.51|5968.81|5969.51|5968.81|5969.38|5968.68|31
1732581900000|2024-11-26 00:45:00|5969.63|5968.93|5969.51|5968.81|5969.76|5969.06|5969.26|5968.56|66
1732581910000|2024-11-26 00:45:10|5969.76|5969.06|5969.76|5969.06|5969.76|5969.06|5969.76|5969.06|13
1732581920000|2024-11-26 00:45:20|5969.63|5968.93|5969.26|5968.56|5969.76|5969.06|5969.26|5968.56|53
1732581930000|2024-11-26 00:45:30|5969.38|5968.68|5969.51|5968.81|5969.51|5968.81|5969.26|5968.56|16
1732581950000|2024-11-26 00:45:50|||||||||10
1732581960000|2024-11-26 00:46:00|5970.01|5969.31|5970.13|5969.43|5970.26|5969.56|5970.01|5969.31|128
1732581970000|2024-11-26 00:46:10|5970.51|5969.81|5971.01|5970.31|5971.26|5970.56|5970.26|5969.56|164
1732581980000|2024-11-26 00:46:20|5971.13|5970.43|5971.26|5970.56|5971.26|5970.56|5971.13|5970.43|73
1732581990000|2024-11-26 00:46:30|5971.38|5970.68|5971.51|5970.81|5971.51|5970.81|5971.26|5970.56|40
1732582000000|2024-11-26 00:46:40|5971.26|5970.56|5971.51|5970.81|5971.51|5970.81|5971.26|5970.56|116
1732582010000|2024-11-26 00:46:50|5971.38|5970.68|5971.51|5970.81|5971.51|5970.81|5971.38|5970.68|23
1732582020000|2024-11-26 00:47:00|5971.26|5970.56|5971.51|5970.81|5971.51|5970.81|5971.26|5970.56|32
1732582030000|2024-11-26 00:47:10|5971.63|5970.93|5972.01|5971.31|5972.01|5971.31|5971.63|5970.93|58
1732582040000|2024-11-26 00:47:20|5971.88|5971.18|5972.01|5971.31|5972.01|5971.31|5971.76|5971.06|53
1732582050000|2024-11-26 00:47:30|5971.76|5971.06|5972.51|5971.81|5972.51|5971.81|5971.76|5971.06|141
1732582060000|2024-11-26 00:47:40|5972.76|5972.06|5972.51|5971.81|5972.76|5972.06|5972.51|5971.81|123
1732582070000|2024-11-26 00:47:50|5972.38|5971.68|5972.26|5971.56|5972.51|5971.81|5972.13|5971.43|22
1732582080000|2024-11-26 00:48:00|5972.51|5971.81|5972.51|5971.81|5972.76|5972.06|5972.38|5971.68|151
1732582090000|2024-11-26 00:48:10|5972.63|5971.93|5972.26|5971.56|5972.76|5972.06|5972.26|5971.56|41
1732582100000|2024-11-26 00:48:20|5972.13|5971.43|5972.01|5971.31|5972.26|5971.56|5972.01|5971.31|35
1732582110000|2024-11-26 00:48:30|5972.13|5971.43|5972.26|5971.56|5972.26|5971.56|5972.13|5971.43|4
1732582120000|2024-11-26 00:48:40|5971.76|5971.06|5971.76|5971.06|5971.76|5971.06|5971.51|5970.81|140
1732582130000|2024-11-26 00:48:50|5971.88|5971.18|5972.01|5971.31|5972.01|5971.31|5971.88|5971.18|11
1732582140000|2024-11-26 00:49:00|5972.26|5971.56|5972.51|5971.81|5972.51|5971.81|5972.26|5971.56|17
1732582150000|2024-11-26 00:49:10|5972.01|5971.31|5971.76|5971.06|5972.01|5971.31|5971.76|5971.06|61
1732582160000|2024-11-26 00:49:20|||||||||35
1732582170000|2024-11-26 00:49:30|5972.01|5971.31|5972.26|5971.56|5972.26|5971.56|5972.01|5971.31|29
1732582180000|2024-11-26 00:49:40|5972.13|5971.43|5972.26|5971.56|5972.26|5971.56|5972.13|5971.43|27
1732582190000|2024-11-26 00:49:50|5972.13|5971.43|5972.01|5971.31|5972.26|5971.56|5972.01|5971.31|46
1732582200000|2024-11-26 00:50:00|5971.51|5970.81|5971.51|5970.81|5971.51|5970.81|5971.51|5970.81|107
1732582210000|2024-11-26 00:50:10|5971.76|5971.06|5971.38|5970.68|5971.76|5971.06|5971.38|5970.68|27
1732582220000|2024-11-26 00:50:20|5971.26|5970.56|5971.76|5971.06|5971.76|5971.06|5971.26|5970.56|52
1732582230000|2024-11-26 00:50:30|5972.01|5971.31|5972.51|5971.81|5972.76|5972.06|5972.01|5971.31|135
1732582240000|2024-11-26 00:50:40|5972.38|5971.68|5972.26|5971.56|5972.38|5971.68|5972.26|5971.56|10
1732582250000|2024-11-26 00:50:50|5971.26|5970.56|5971.38|5970.68|5971.38|5970.68|5971.13|5970.43|169
1732582260000|2024-11-26 00:51:00|5971.51|5970.81|5972.26|5971.56|5972.26|5971.56|5971.38|5970.68|29
1732582270000|2024-11-26 00:51:10|5972.13|5971.43|5972.01|5971.31|5972.26|5971.56|5972.01|5971.31|22
1732582280000|2024-11-26 00:51:20|5971.26|5970.56|5972.01|5971.31|5972.01|5971.31|5971.26|5970.56|158
1732582290000|2024-11-26 00:51:30|5972.26|5971.56|5972.01|5971.31|5972.26|5971.56|5972.01|5971.31|15
1732582300000|2024-11-26 00:51:40|5971.63|5970.93|5971.63|5970.93|5971.63|5970.93|5971.51|5970.81|76
1732582310000|2024-11-26 00:51:50|5971.51|5970.81|5971.51|5970.81|5971.76|5971.06|5971.51|5970.81|29
1732582320000|2024-11-26 00:52:00|5971.63|5970.93|5972.01|5971.31|5972.01|5971.31|5971.51|5970.81|43
1732582330000|2024-11-26 00:52:10|||||||||11
1732582340000|2024-11-26 00:52:20|5972.13|5971.43|5971.38|5970.68|5972.13|5971.43|5971.26|5970.56|99
1732582350000|2024-11-26 00:52:30|5971.51|5970.81|5971.63|5970.93|5971.76|5971.06|5971.51|5970.81|42
1732582360000|2024-11-26 00:52:40|5971.51|5970.81|5971.51|5970.81|5971.51|5970.81|5971.26|5970.56|83
1732582370000|2024-11-26 00:52:50|5971.38|5970.68|5971.26|5970.56|5971.38|5970.68|5971.26|5970.56|13
1732582380000|2024-11-26 00:53:00|5971.01|5970.31|5969.51|5968.81|5971.01|5970.31|5969.51|5968.81|152
1732582390000|2024-11-26 00:53:10|5969.76|5969.06|5969.01|5968.31|5969.76|5969.06|5969.01|5968.31|149
1732582400000|2024-11-26 00:53:20|5968.76|5968.06|5968.51|5967.81|5969.13|5968.43|5968.51|5967.81|91
1732582410000|2024-11-26 00:53:30|5968.63|5967.93|5968.01|5967.31|5968.63|5967.93|5967.76|5967.06|126
1732582420000|2024-11-26 00:53:40|5967.88|5967.18|5967.51|5966.81|5968.26|5967.56|5967.51|5966.81|81
1732582430000|2024-11-26 00:53:50|5967.38|5966.68|5966.76|5966.06|5967.38|5966.68|5966.76|5966.06|153
1732582440000|2024-11-26 00:54:00|5966.51|5965.81|5966.01|5965.31|5966.63|5965.93|5966.01|5965.31|121
1732582450000|2024-11-26 00:54:10|5965.76|5965.06|5966.26|5965.56|5966.26|5965.56|5965.51|5964.81|138
1732582460000|2024-11-26 00:54:20|5966.13|5965.43|5966.63|5965.93|5966.88|5966.18|5966.13|5965.43|69
1732582470000|2024-11-26 00:54:30|5966.76|5966.06|5967.01|5966.31|5967.01|5966.31|5966.76|5966.06|45
1732582480000|2024-11-26 00:54:40|5966.76|5966.06|5966.51|5965.81|5967.26|5966.56|5966.51|5965.81|106
1732582490000|2024-11-26 00:54:50|5966.26|5965.56|5966.51|5965.81|5966.51|5965.81|5966.26|5965.56|44
1732582500000|2024-11-26 00:55:00|5966.38|5965.68|5966.26|5965.56|5966.76|5966.06|5966.01|5965.31|91
1732582510000|2024-11-26 00:55:10|5966.51|5965.81|5967.01|5966.31|5967.26|5966.56|5966.51|5965.81|59
1732582520000|2024-11-26 00:55:20|5967.13|5966.43|5967.26|5966.56|5967.38|5966.68|5967.01|5966.31|27
1732582530000|2024-11-26 00:55:30|5967.38|5966.68|5967.76|5967.06|5967.76|5967.06|5967.26|5966.56|36
1732582540000|2024-11-26 00:55:40|5967.88|5967.18|5967.76|5967.06|5968.01|5967.31|5967.76|5967.06|36
1732582550000|2024-11-26 00:55:50|5967.88|5967.18|5968.01|5967.31|5968.01|5967.31|5967.88|5967.18|5
1732582560000|2024-11-26 00:56:00|5968.26|5967.56|5968.13|5967.43|5968.26|5967.56|5968.01|5967.31|37
1732582570000|2024-11-26 00:56:10|5968.26|5967.56|5968.51|5967.81|5968.51|5967.81|5968.26|5967.56|10
1732582580000|2024-11-26 00:56:20|5968.26|5967.56|5968.26|5967.56|5968.26|5967.56|5968.26|5967.56|3
1732582590000|2024-11-26 00:56:30|5968.13|5967.43|5967.76|5967.06|5968.26|5967.56|5967.76|5967.06|53
1732582600000|2024-11-26 00:56:40|5967.51|5966.81|5967.76|5967.06|5967.76|5967.06|5967.51|5966.81|36
1732582620000|2024-11-26 00:57:00|5967.63|5966.93|5968.26|5967.56|5968.26|5967.56|5967.51|5966.81|132
1732582630000|2024-11-26 00:57:10|5968.51|5967.81|5968.01|5967.31|5968.51|5967.81|5968.01|5967.31|24
1732582640000|2024-11-26 00:57:20|5968.13|5967.43|5967.76|5967.06|5968.13|5967.43|5967.76|5967.06|43
1732582650000|2024-11-26 00:57:30|5968.01|5967.31|5967.76|5967.06|5968.01|5967.31|5967.63|5966.93|46
1732582660000|2024-11-26 00:57:40|5967.63|5966.93|5967.51|5966.81|5967.63|5966.93|5967.51|5966.81|8
1732582670000|2024-11-26 00:57:50|5967.76|5967.06|5967.76|5967.06|5967.76|5967.06|5967.76|5967.06|12
1732582680000|2024-11-26 00:58:00|5967.63|5966.93|5967.76|5967.06|5967.76|5967.06|5967.63|5966.93|10
1732582690000|2024-11-26 00:58:10|5967.26|5966.56|5967.26|5966.56|5967.26|5966.56|5967.26|5966.56|39
1732582700000|2024-11-26 00:58:20|5967.76|5967.06|5967.26|5966.56|5967.76|5967.06|5967.26|5966.56|75
1732582710000|2024-11-26 00:58:30|5967.01|5966.31|5966.51|5965.81|5967.01|5966.31|5966.26|5965.56|192
1732582720000|2024-11-26 00:58:40|5966.38|5965.68|5966.26|5965.56|5966.51|5965.81|5966.26|5965.56|57
1732582730000|2024-11-26 00:58:50|5966.38|5965.68|5966.38|5965.68|5966.51|5965.81|5966.26|5965.56|11
1732582740000|2024-11-26 00:59:00|5966.51|5965.81|5966.26|5965.56|5966.51|5965.81|5966.26|5965.56|114
1732582750000|2024-11-26 00:59:10|5966.01|5965.31|5965.76|5965.06|5966.01|5965.31|5965.51|5964.81|226
1732582760000|2024-11-26 00:59:20|5965.51|5964.81|5965.76|5965.06|5965.76|5965.06|5965.51|5964.81|30
1732582770000|2024-11-26 00:59:30|5965.63|5964.93|5965.01|5964.31|5965.63|5964.93|5965.01|5964.31|179
1732582780000|2024-11-26 00:59:40|5964.88|5964.18|5965.01|5964.31|5965.01|5964.31|5964.76|5964.06|210
1732582790000|2024-11-26 00:59:50|5964.76|5964.06|5966.51|5965.81|5966.51|5965.81|5964.76|5964.06|176
1732582800000|2024-11-26 01:00:00|5966.63|5965.93|5967.51|5966.81|5967.51|5966.81|5966.01|5965.31|307
1732582810000|2024-11-26 01:00:10|5968.01|5967.31|5968.01|5967.31|5968.01|5967.31|5967.26|5966.56|198
1732582820000|2024-11-26 01:00:20|5968.26|5967.56|5967.76|5967.06|5968.26|5967.56|5967.76|5967.06|55
1732582830000|2024-11-26 01:00:30|5968.01|5967.31|5967.01|5966.31|5968.13|5967.43|5967.01|5966.31|98
1732582840000|2024-11-26 01:00:40|5966.88|5966.18|5967.26|5966.56|5967.26|5966.56|5966.76|5966.06|32
1732582850000|2024-11-26 01:00:50|5967.13|5966.43|5967.01|5966.31|5967.26|5966.56|5966.63|5965.93|42
1732582860000|2024-11-26 01:01:00|5967.13|5966.43|5966.88|5966.18|5967.51|5966.81|5966.88|5966.18|96
1732582870000|2024-11-26 01:01:10|5966.76|5966.06|5966.01|5965.31|5967.01|5966.31|5966.01|5965.31|72
1732582880000|2024-11-26 01:01:20|5966.13|5965.43|5966.51|5965.81|5966.76|5966.06|5966.13|5965.43|45
1732582890000|2024-11-26 01:01:30|5966.26|5965.56|5966.26|5965.56|5966.76|5966.06|5966.13|5965.43|97
1732582900000|2024-11-26 01:01:40|5966.51|5965.81|5966.26|5965.56|5966.76|5966.06|5966.26|5965.56|105
1732582910000|2024-11-26 01:01:50|5966.38|5965.68|5965.51|5964.81|5966.38|5965.68|5965.51|5964.81|116
1732582920000|2024-11-26 01:02:00|5965.76|5965.06|5965.88|5965.18|5966.01|5965.31|5964.51|5963.81|255
1732582930000|2024-11-26 01:02:10|5965.76|5965.06|5965.01|5964.31|5966.01|5965.31|5965.01|5964.31|120
1732582940000|2024-11-26 01:02:20|5964.76|5964.06|5965.26|5964.56|5965.26|5964.56|5964.26|5963.56|141
1732582950000|2024-11-26 01:02:30|5965.13|5964.43|5964.01|5963.31|5965.13|5964.43|5964.01|5963.31|139
1732582960000|2024-11-26 01:02:40|5963.88|5963.18|5961.01|5960.31|5964.01|5963.31|5959.76|5959.06|1101
1732582970000|2024-11-26 01:02:50|5961.13|5960.43|5960.01|5959.31|5962.01|5961.31|5960.01|5959.31|405
1732582980000|2024-11-26 01:03:00|5959.88|5959.18|5959.76|5959.06|5959.88|5959.18|5958.01|5957.31|648
1732582990000|2024-11-26 01:03:10|5959.63|5958.93|5958.76|5958.06|5960.26|5959.56|5958.76|5958.06|220
1732583000000|2024-11-26 01:03:20|5958.63|5957.93|5960.26|5959.56|5960.51|5959.81|5958.63|5957.93|120
1732583010000|2024-11-26 01:03:30|5960.38|5959.68|5959.76|5959.06|5960.51|5959.81|5959.76|5959.06|105
1732583020000|2024-11-26 01:03:40|5959.51|5958.81|5960.26|5959.56|5960.26|5959.56|5959.51|5958.81|110
1732583030000|2024-11-26 01:03:50|5960.76|5960.06|5960.76|5960.06|5960.76|5960.06|5960.26|5959.56|139
1732583040000|2024-11-26 01:04:00|5960.63|5959.93|5959.76|5959.06|5961.26|5960.56|5959.51|5958.81|227
1732583050000|2024-11-26 01:04:10|5959.51|5958.81|5959.26|5958.56|5960.26|5959.56|5958.76|5958.06|153
1732583060000|2024-11-26 01:04:20|5959.38|5958.68|5958.63|5957.93|5959.38|5958.68|5958.38|5957.68|206
1732583070000|2024-11-26 01:04:30|5958.76|5958.06|5960.76|5960.06|5960.76|5960.06|5958.76|5958.06|126
1732583080000|2024-11-26 01:04:40|5960.88|5960.18|5960.51|5959.81|5960.88|5960.18|5960.26|5959.56|56
1732583090000|2024-11-26 01:04:50|5960.38|5959.68|5960.76|5960.06|5960.76|5960.06|5960.01|5959.31|47
1732583100000|2024-11-26 01:05:00|5960.51|5959.81|5961.51|5960.81|5961.51|5960.81|5960.26|5959.56|61
1732583110000|2024-11-26 01:05:10|5961.76|5961.06|5963.51|5962.81|5963.51|5962.81|5961.51|5960.81|361
1732583120000|2024-11-26 01:05:20|5963.63|5962.93|5963.51|5962.81|5963.63|5962.93|5962.76|5962.06|210
1732583130000|2024-11-26 01:05:30|5963.38|5962.68|5963.26|5962.56|5963.51|5962.81|5963.01|5962.31|224
1732583140000|2024-11-26 01:05:40|5963.13|5962.43|5962.76|5962.06|5963.26|5962.56|5962.76|5962.06|76
1732583150000|2024-11-26 01:05:50|5963.01|5962.31|5963.26|5962.56|5963.26|5962.56|5963.01|5962.31|20
1732583160000|2024-11-26 01:06:00|5963.51|5962.81|5963.26|5962.56|5963.76|5963.06|5963.13|5962.43|73
1732583170000|2024-11-26 01:06:10|5963.01|5962.31|5963.51|5962.81|5963.51|5962.81|5962.63|5961.93|56
1732583180000|2024-11-26 01:06:20|5963.76|5963.06|5963.01|5962.31|5963.76|5963.06|5962.76|5962.06|64
1732583190000|2024-11-26 01:06:30|5962.88|5962.18|5963.51|5962.81|5963.63|5962.93|5962.76|5962.06|48
1732583200000|2024-11-26 01:06:40|5963.01|5962.31|5962.76|5962.06|5963.13|5962.43|5962.76|5962.06|81
1732583210000|2024-11-26 01:06:50|5962.51|5961.81|5962.26|5961.56|5962.51|5961.81|5961.76|5961.06|194
1732583220000|2024-11-26 01:07:00|5962.13|5961.43|5962.01|5961.31|5962.26|5961.56|5961.76|5961.06|68
1732583230000|2024-11-26 01:07:10|5962.26|5961.56|5963.51|5962.81|5963.51|5962.81|5962.26|5961.56|73
1732583240000|2024-11-26 01:07:20|5963.63|5962.93|5964.01|5963.31|5964.01|5963.31|5963.26|5962.56|87
1732583250000|2024-11-26 01:07:30|5964.13|5963.43|5963.76|5963.06|5965.01|5964.31|5963.38|5962.68|282
1732583260000|2024-11-26 01:07:40|5963.63|5962.93|5964.51|5963.81|5964.51|5963.81|5963.51|5962.81|142
1732583270000|2024-11-26 01:07:50|5964.26|5963.56|5964.26|5963.56|5964.51|5963.81|5964.26|5963.56|31
1732583280000|2024-11-26 01:08:00|5964.38|5963.68|5964.63|5963.93|5964.76|5964.06|5964.38|5963.68|61
1732583290000|2024-11-26 01:08:10|5964.51|5963.81|5964.51|5963.81|5964.88|5964.18|5964.51|5963.81|16
1732583300000|2024-11-26 01:08:20|5964.63|5963.93|5964.38|5963.68|5964.76|5964.06|5964.38|5963.68|34
1732583310000|2024-11-26 01:08:30|5964.51|5963.81|5964.76|5964.06|5964.88|5964.18|5964.51|5963.81|17
1732583320000|2024-11-26 01:08:40|5964.88|5964.18|5964.26|5963.56|5964.88|5964.18|5964.26|5963.56|34
1732583330000|2024-11-26 01:08:50|||||||||3
1732583340000|2024-11-26 01:09:00|5964.01|5963.31|5963.76|5963.06|5964.01|5963.31|5963.76|5963.06|11
1732583350000|2024-11-26 01:09:10|5963.88|5963.18|5963.88|5963.18|5964.26|5963.56|5963.76|5963.06|22
1732583360000|2024-11-26 01:09:20|5963.76|5963.06|5963.76|5963.06|5964.01|5963.31|5963.38|5962.68|55
1732583370000|2024-11-26 01:09:30|5963.88|5963.18|5963.63|5962.93|5963.88|5963.18|5963.63|5962.93|9
1732583380000|2024-11-26 01:09:40|5963.51|5962.81|5963.51|5962.81|5963.63|5962.93|5963.51|5962.81|5
1732583390000|2024-11-26 01:09:50|5963.26|5962.56|5963.51|5962.81|5964.01|5963.31|5963.26|5962.56|33
1732583400000|2024-11-26 01:10:00|5963.38|5962.68|5963.26|5962.56|5963.51|5962.81|5963.26|5962.56|10
1732583410000|2024-11-26 01:10:10|5963.01|5962.31|5963.01|5962.31|5963.13|5962.43|5962.76|5962.06|21
1732583420000|2024-11-26 01:10:20|5963.13|5962.43|5963.26|5962.56|5963.26|5962.56|5963.01|5962.31|19
1732583430000|2024-11-26 01:10:30|5963.38|5962.68|5964.01|5963.31|5964.01|5963.31|5963.38|5962.68|56
1732583440000|2024-11-26 01:10:40|5963.88|5963.18|5963.51|5962.81|5964.01|5963.31|5963.51|5962.81|36
1732583450000|2024-11-26 01:10:50|5963.63|5962.93|5964.26|5963.56|5964.26|5963.56|5963.63|5962.93|21
1732583460000|2024-11-26 01:11:00|5964.51|5963.81|5964.51|5963.81|5964.76|5964.06|5964.38|5963.68|29
1732583470000|2024-11-26 01:11:10|5964.76|5964.06|5964.76|5964.06|5964.76|5964.06|5964.51|5963.81|32
1732583480000|2024-11-26 01:11:20|5964.88|5964.18|5964.76|5964.06|5965.01|5964.31|5964.76|5964.06|96
1732583490000|2024-11-26 01:11:30|5964.88|5964.18|5965.01|5964.31|5965.01|5964.31|5964.76|5964.06|9
1732583500000|2024-11-26 01:11:40|5964.88|5964.18|5964.26|5963.56|5965.01|5964.31|5964.01|5963.31|81
1732583510000|2024-11-26 01:11:50|5964.13|5963.43|5964.01|5963.31|5964.13|5963.43|5963.88|5963.18|16
1732583520000|2024-11-26 01:12:00|5963.88|5963.18|5963.26|5962.56|5963.88|5963.18|5963.26|5962.56|47
1732583530000|2024-11-26 01:12:10|5963.01|5962.31|5963.01|5962.31|5963.51|5962.81|5963.01|5962.31|33
1732583540000|2024-11-26 01:12:20|5963.13|5962.43|5963.26|5962.56|5963.51|5962.81|5963.01|5962.31|25
1732583550000|2024-11-26 01:12:30|5963.38|5962.68|5964.01|5963.31|5964.01|5963.31|5963.26|5962.56|30
1732583560000|2024-11-26 01:12:40|5964.13|5963.43|5964.13|5963.43|5964.13|5963.43|5964.01|5963.31|11
1732583570000|2024-11-26 01:12:50|5964.01|5963.31|5963.76|5963.06|5964.01|5963.31|5963.51|5962.81|0
1732583580000|2024-11-26 01:13:00|5963.63|5962.93|5963.01|5962.31|5963.63|5962.93|5962.76|5962.06|108
1732583590000|2024-11-26 01:13:10|5962.88|5962.18|5963.26|5962.56|5963.26|5962.56|5962.76|5962.06|36
1732583600000|2024-11-26 01:13:20|5963.38|5962.68|5963.26|5962.56|5963.63|5962.93|5963.26|5962.56|17
1732583610000|2024-11-26 01:13:30|5963.13|5962.43|5962.76|5962.06|5963.13|5962.43|5962.26|5961.56|52
1732583620000|2024-11-26 01:13:40|5962.51|5961.81|5962.51|5961.81|5962.51|5961.81|5962.51|5961.81|5
1732583630000|2024-11-26 01:13:50|5962.38|5961.68|5962.51|5961.81|5962.51|5961.81|5962.26|5961.56|46
1732583640000|2024-11-26 01:14:00|5962.38|5961.68|5962.26|5961.56|5962.51|5961.81|5962.26|5961.56|72
1732583650000|2024-11-26 01:14:10|5962.01|5961.31|5962.38|5961.68|5962.38|5961.68|5962.01|5961.31|48
1732583660000|2024-11-26 01:14:20|5962.26|5961.56|5962.51|5961.81|5962.51|5961.81|5962.26|5961.56|34
1732583670000|2024-11-26 01:14:30|5962.38|5961.68|5962.38|5961.68|5962.51|5961.81|5962.26|5961.56|23
1732583680000|2024-11-26 01:14:40|5962.26|5961.56|5962.63|5961.93|5962.63|5961.93|5962.26|5961.56|10
1732583690000|2024-11-26 01:14:50|5962.76|5962.06|5963.26|5962.56|5963.26|5962.56|5962.51|5961.81|85
1732583700000|2024-11-26 01:15:00|5963.01|5962.31|5963.01|5962.31|5963.01|5962.31|5962.51|5961.81|66
1732583710000|2024-11-26 01:15:10|5962.76|5962.06|5962.26|5961.56|5962.76|5962.06|5962.26|5961.56|31
1732583720000|2024-11-26 01:15:20|5962.01|5961.31|5962.38|5961.68|5963.13|5962.43|5962.01|5961.31|115
1732583730000|2024-11-26 01:15:30|5962.51|5961.81|5962.51|5961.81|5962.51|5961.81|5962.26|5961.56|27
1732583740000|2024-11-26 01:15:40|5962.63|5961.93|5962.88|5962.18|5963.01|5962.31|5962.63|5961.93|28
1732583750000|2024-11-26 01:15:50|5963.01|5962.31|5963.01|5962.31|5963.26|5962.56|5962.76|5962.06|32
1732583760000|2024-11-26 01:16:00|5963.13|5962.43|5963.01|5962.31|5963.26|5962.56|5962.63|5961.93|49
1732583770000|2024-11-26 01:16:10|5963.13|5962.43|5963.01|5962.31|5963.26|5962.56|5963.01|5962.31|18
1732583780000|2024-11-26 01:16:20|5962.88|5962.18|5962.76|5962.06|5963.01|5962.31|5962.76|5962.06|19
1732583790000|2024-11-26 01:16:30|5962.63|5961.93|5962.26|5961.56|5962.76|5962.06|5962.26|5961.56|29
1732583800000|2024-11-26 01:16:40|5962.38|5961.68|5962.76|5962.06|5962.76|5962.06|5962.38|5961.68|55
1732583810000|2024-11-26 01:16:50|5962.63|5961.93|5963.26|5962.56|5963.26|5962.56|5962.63|5961.93|56
1732583820000|2024-11-26 01:17:00|5963.13|5962.43|5963.51|5962.81|5963.51|5962.81|5963.01|5962.31|36
1732583830000|2024-11-26 01:17:10|5963.63|5962.93|5963.76|5963.06|5963.76|5963.06|5963.51|5962.81|27
1732583840000|2024-11-26 01:17:20|5963.88|5963.18|5963.76|5963.06|5963.88|5963.18|5963.76|5963.06|32
1732583850000|2024-11-26 01:17:30|5963.88|5963.18|5963.88|5963.18|5964.01|5963.31|5963.76|5963.06|48
1732583860000|2024-11-26 01:17:40|5964.01|5963.31|5963.76|5963.06|5964.38|5963.68|5963.76|5963.06|84
1732583870000|2024-11-26 01:17:50|5963.88|5963.18|5964.26|5963.56|5964.51|5963.81|5963.88|5963.18|34
1732583880000|2024-11-26 01:18:00|5964.51|5963.81|5964.88|5964.18|5965.01|5964.31|5964.51|5963.81|79
1732583890000|2024-11-26 01:18:10|5965.01|5964.31|5964.76|5964.06|5965.01|5964.31|5964.76|5964.06|45
1732583900000|2024-11-26 01:18:20|5964.88|5964.18|5965.76|5965.06|5965.76|5965.06|5964.76|5964.06|105
1732583910000|2024-11-26 01:18:30|5965.88|5965.18|5966.76|5966.06|5966.76|5966.06|5965.88|5965.18|202
1732583920000|2024-11-26 01:18:40|5966.63|5965.93|5966.76|5966.06|5966.76|5966.06|5966.51|5965.81|51
1732583930000|2024-11-26 01:18:50|5966.63|5965.93|5966.51|5965.81|5966.63|5965.93|5966.26|5965.56|59
1732583940000|2024-11-26 01:19:00|5966.01|5965.31|5966.76|5966.06|5966.76|5966.06|5966.01|5965.31|139
1732583950000|2024-11-26 01:19:10|5966.88|5966.18|5967.26|5966.56|5967.26|5966.56|5966.76|5966.06|94
1732583960000|2024-11-26 01:19:20|5967.01|5966.31|5967.26|5966.56|5967.76|5967.06|5967.01|5966.31|158
1732583970000|2024-11-26 01:19:30|5967.38|5966.68|5967.01|5966.31|5967.51|5966.81|5967.01|5966.31|63
1732583980000|2024-11-26 01:19:40|5967.26|5966.56|5967.26|5966.56|5967.76|5967.06|5966.51|5965.81|224
1732583990000|2024-11-26 01:19:50|5967.76|5967.06|5967.01|5966.31|5967.76|5967.06|5967.01|5966.31|85
1732584000000|2024-11-26 01:20:00|5967.26|5966.56|5967.01|5966.31|5967.26|5966.56|5966.76|5966.06|97
1732584010000|2024-11-26 01:20:10|5967.13|5966.43|5966.76|5966.06|5967.13|5966.43|5966.63|5965.93|94
1732584020000|2024-11-26 01:20:20|5967.01|5966.31|5967.01|5966.31|5967.01|5966.31|5966.76|5966.06|27
1732584030000|2024-11-26 01:20:30|5967.13|5966.43|5967.26|5966.56|5967.38|5966.68|5967.13|5966.43|32
1732584040000|2024-11-26 01:20:40|5967.38|5966.68|5967.26|5966.56|5967.51|5966.81|5967.01|5966.31|17
1732584050000|2024-11-26 01:20:50|5967.51|5966.81|5968.26|5967.56|5968.51|5967.81|5967.51|5966.81|128
1732584060000|2024-11-26 01:21:00|5968.51|5967.81|5967.51|5966.81|5968.51|5967.81|5967.26|5966.56|131
1732584070000|2024-11-26 01:21:10|5967.63|5966.93|5967.76|5967.06|5967.76|5967.06|5967.51|5966.81|30
1732584080000|2024-11-26 01:21:20|5967.88|5967.18|5968.26|5967.56|5968.51|5967.81|5967.88|5967.18|258
1732584090000|2024-11-26 01:21:30|5968.13|5967.43|5968.26|5967.56|5968.51|5967.81|5968.01|5967.31|47
1732584100000|2024-11-26 01:21:40|5968.38|5967.68|5969.51|5968.81|5969.51|5968.81|5968.26|5967.56|91
1732584110000|2024-11-26 01:21:50|5969.26|5968.56|5969.01|5968.31|5969.26|5968.56|5969.01|5968.31|65
1732584120000|2024-11-26 01:22:00|5968.76|5968.06|5968.51|5967.81|5968.88|5968.18|5968.51|5967.81|53
1732584130000|2024-11-26 01:22:10|5968.26|5967.56|5968.51|5967.81|5968.76|5968.06|5968.26|5967.56|79
1732584140000|2024-11-26 01:22:20|5968.63|5967.93|5969.26|5968.56|5969.26|5968.56|5968.51|5967.81|50
1732584150000|2024-11-26 01:22:30|5969.13|5968.43|5969.63|5968.93|5969.76|5969.06|5969.13|5968.43|55
1732584160000|2024-11-26 01:22:40|5969.51|5968.81|5969.76|5969.06|5969.76|5969.06|5969.51|5968.81|14
1732584170000|2024-11-26 01:22:50|5969.88|5969.18|5970.01|5969.31|5970.01|5969.31|5969.88|5969.18|80
1732584180000|2024-11-26 01:23:00|5969.88|5969.18|5970.01|5969.31|5970.26|5969.56|5969.76|5969.06|51
1732584190000|2024-11-26 01:23:10|5970.13|5969.43|5970.26|5969.56|5970.51|5969.81|5970.01|5969.31|49
1732584200000|2024-11-26 01:23:20|5970.01|5969.31|5969.76|5969.06|5970.01|5969.31|5969.51|5968.81|70
1732584210000|2024-11-26 01:23:30|5969.63|5968.93|5969.51|5968.81|5969.76|5969.06|5969.51|5968.81|13
1732584220000|2024-11-26 01:23:40|5969.76|5969.06|5969.76|5969.06|5969.76|5969.06|5969.51|5968.81|12
1732584230000|2024-11-26 01:23:50|5970.01|5969.31|5969.76|5969.06|5970.01|5969.31|5969.76|5969.06|24
1732584240000|2024-11-26 01:24:00|5970.01|5969.31|5970.26|5969.56|5970.26|5969.56|5970.01|5969.31|30
1732584250000|2024-11-26 01:24:10|5970.51|5969.81|5969.51|5968.81|5970.51|5969.81|5969.51|5968.81|46
1732584260000|2024-11-26 01:24:20|5969.63|5968.93|5970.26|5969.56|5970.26|5969.56|5969.63|5968.93|42
1732584270000|2024-11-26 01:24:30|5970.51|5969.81|5970.38|5969.68|5971.01|5970.31|5970.26|5969.56|92
1732584280000|2024-11-26 01:24:40|5970.51|5969.81|5970.51|5969.81|5970.51|5969.81|5970.26|5969.56|22
1732584290000|2024-11-26 01:24:50|5970.38|5969.68|5970.51|5969.81|5970.51|5969.81|5970.26|5969.56|12
1732584300000|2024-11-26 01:25:00|5970.26|5969.56|5970.01|5969.31|5970.51|5969.81|5970.01|5969.31|83
1732584310000|2024-11-26 01:25:10|5970.13|5969.43|5970.26|5969.56|5970.26|5969.56|5970.01|5969.31|28
1732584320000|2024-11-26 01:25:20|5970.51|5969.81|5970.88|5970.18|5970.88|5970.18|5970.13|5969.43|43
1732584330000|2024-11-26 01:25:30|5971.01|5970.31|5971.01|5970.31|5971.26|5970.56|5970.76|5970.06|62
1732584340000|2024-11-26 01:25:40|5970.88|5970.18|5971.01|5970.31|5971.01|5970.31|5970.88|5970.18|12
1732584350000|2024-11-26 01:25:50|5970.76|5970.06|5970.76|5970.06|5970.76|5970.06|5970.76|5970.06|29
1732584360000|2024-11-26 01:26:00|5970.63|5969.93|5970.51|5969.81|5970.76|5970.06|5970.51|5969.81|45
1732584370000|2024-11-26 01:26:10|5970.63|5969.93|5970.76|5970.06|5970.76|5970.06|5970.63|5969.93|11
1732584380000|2024-11-26 01:26:20|5970.63|5969.93|5970.88|5970.18|5970.88|5970.18|5970.51|5969.81|19
1732584390000|2024-11-26 01:26:30|5971.01|5970.31|5971.51|5970.81|5971.51|5970.81|5971.01|5970.31|40
1732584400000|2024-11-26 01:26:40|5971.76|5971.06|5972.01|5971.31|5972.01|5971.31|5971.76|5971.06|92
1732584410000|2024-11-26 01:26:50|5971.76|5971.06|5972.01|5971.31|5972.01|5971.31|5971.76|5971.06|43
1732584420000|2024-11-26 01:27:00|5971.76|5971.06|5971.51|5970.81|5971.76|5971.06|5971.51|5970.81|66
1732584430000|2024-11-26 01:27:10|5971.63|5970.93|5971.51|5970.81|5971.76|5971.06|5971.51|5970.81|16
1732584440000|2024-11-26 01:27:20|5971.63|5970.93|5971.63|5970.93|5971.76|5971.06|5971.51|5970.81|31
1732584450000|2024-11-26 01:27:30|5971.76|5971.06|5971.76|5971.06|5972.01|5971.31|5971.76|5971.06|32
1732584460000|2024-11-26 01:27:40|5971.88|5971.18|5971.51|5970.81|5971.88|5971.18|5971.51|5970.81|19
1732584470000|2024-11-26 01:27:50|5971.63|5970.93|5972.01|5971.31|5972.01|5971.31|5971.51|5970.81|26
1732584480000|2024-11-26 01:28:00|5972.13|5971.43|5972.01|5971.31|5972.26|5971.56|5972.01|5971.31|44
1732584490000|2024-11-26 01:28:10|5972.13|5971.43|5972.01|5971.31|5972.26|5971.56|5971.76|5971.06|48
1732584500000|2024-11-26 01:28:20|5971.88|5971.18|5971.51|5970.81|5972.01|5971.31|5971.51|5970.81|24
1732584510000|2024-11-26 01:28:30|5971.63|5970.93|5971.51|5970.81|5971.76|5971.06|5971.51|5970.81|19
1732584520000|2024-11-26 01:28:40|5971.76|5971.06|5971.88|5971.18|5972.01|5971.31|5971.76|5971.06|33
1732584530000|2024-11-26 01:28:50|5971.76|5971.06|5971.76|5971.06|5971.88|5971.18|5971.76|5971.06|4
1732584540000|2024-11-26 01:29:00|5972.01|5971.31|5971.63|5970.93|5972.01|5971.31|5971.51|5970.81|62
1732584550000|2024-11-26 01:29:10|5971.76|5971.06|5971.51|5970.81|5971.76|5971.06|5971.38|5970.68|26
1732584560000|2024-11-26 01:29:20|5971.38|5970.68|5971.26|5970.56|5971.51|5970.81|5971.26|5970.56|24
1732584570000|2024-11-26 01:29:30|||||||||4
1732584580000|2024-11-26 01:29:40|5971.38|5970.68|5971.26|5970.56|5971.51|5970.81|5971.01|5970.31|75
1732584590000|2024-11-26 01:29:50|5971.51|5970.81|5971.38|5970.68|5971.51|5970.81|5971.26|5970.56|57
1732584600000|2024-11-26 01:30:00|5971.51|5970.81|5971.63|5970.93|5972.01|5971.31|5971.26|5970.56|121
1732584610000|2024-11-26 01:30:10|5971.76|5971.06|5971.88|5971.18|5971.88|5971.18|5971.63|5970.93|25
1732584620000|2024-11-26 01:30:20|5972.01|5971.31|5971.76|5971.06|5972.01|5971.31|5971.63|5970.93|39
1732584630000|2024-11-26 01:30:30|5971.88|5971.18|5971.76|5971.06|5972.01|5971.31|5971.76|5971.06|13
1732584640000|2024-11-26 01:30:40|5971.51|5970.81|5971.26|5970.56|5971.51|5970.81|5971.26|5970.56|24
1732584650000|2024-11-26 01:30:50|5971.51|5970.81|5971.01|5970.31|5971.51|5970.81|5971.01|5970.31|67
1732584660000|2024-11-26 01:31:00|5971.26|5970.56|5970.76|5970.06|5971.51|5970.81|5970.76|5970.06|96
1732584670000|2024-11-26 01:31:10|5970.88|5970.18|5970.76|5970.06|5971.01|5970.31|5970.51|5969.81|106
1732584680000|2024-11-26 01:31:20|5970.63|5969.93|5970.38|5969.68|5970.63|5969.93|5970.26|5969.56|68
1732584690000|2024-11-26 01:31:30|5970.51|5969.81|5970.13|5969.43|5970.51|5969.81|5970.13|5969.43|33
1732584700000|2024-11-26 01:31:40|5970.01|5969.31|5970.51|5969.81|5970.51|5969.81|5970.01|5969.31|62
1732584720000|2024-11-26 01:32:00|5970.76|5970.06|5971.01|5970.31|5971.26|5970.56|5970.76|5970.06|58
1732584730000|2024-11-26 01:32:10|5970.76|5970.06|5970.76|5970.06|5970.76|5970.06|5970.51|5969.81|9
1732584740000|2024-11-26 01:32:20|5970.88|5970.18|5970.76|5970.06|5971.01|5970.31|5970.76|5970.06|3
1732584750000|2024-11-26 01:32:30|5970.88|5970.18|5970.76|5970.06|5970.88|5970.18|5970.76|5970.06|14
1732584760000|2024-11-26 01:32:40|5970.51|5969.81|5970.51|5969.81|5970.51|5969.81|5970.51|5969.81|4
1732584770000|2024-11-26 01:32:50|5970.63|5969.93|5970.76|5970.06|5970.76|5970.06|5970.63|5969.93|12
1732584780000|2024-11-26 01:33:00|5971.01|5970.31|5970.51|5969.81|5971.01|5970.31|5970.51|5969.81|35
1732584790000|2024-11-26 01:33:10|5970.26|5969.56|5970.51|5969.81|5970.51|5969.81|5970.26|5969.56|50
1732584800000|2024-11-26 01:33:20|5970.76|5970.06|5971.13|5970.43|5971.26|5970.56|5970.51|5969.81|89
1732584810000|2024-11-26 01:33:30|5971.01|5970.31|5971.26|5970.56|5971.26|5970.56|5971.01|5970.31|16
1732584820000|2024-11-26 01:33:40|5971.13|5970.43|5971.51|5970.81|5971.51|5970.81|5971.13|5970.43|18
1732584830000|2024-11-26 01:33:50|5971.76|5971.06|5972.01|5971.31|5972.26|5971.56|5971.76|5971.06|85
1732584840000|2024-11-26 01:34:00|5971.76|5971.06|5972.26|5971.56|5972.26|5971.56|5971.76|5971.06|19
1732584850000|2024-11-26 01:34:10|5972.38|5971.68|5972.26|5971.56|5973.01|5972.31|5972.26|5971.56|204
1732584860000|2024-11-26 01:34:20|5972.51|5971.81|5972.76|5972.06|5972.76|5972.06|5972.26|5971.56|90
1732584870000|2024-11-26 01:34:30|5973.01|5972.31|5974.01|5973.31|5974.26|5973.56|5972.76|5972.06|296
1732584880000|2024-11-26 01:34:40|5974.26|5973.56|5974.01|5973.31|5974.38|5973.68|5974.01|5973.31|123
1732584890000|2024-11-26 01:34:50|5973.76|5973.06|5974.26|5973.56|5974.26|5973.56|5973.76|5973.06|74
1732584900000|2024-11-26 01:35:00|5974.38|5973.68|5976.26|5975.56|5976.26|5975.56|5974.26|5973.56|414
1732584910000|2024-11-26 01:35:10|5976.01|5975.31|5978.01|5977.31|5978.01|5977.31|5976.01|5975.31|503
1732584920000|2024-11-26 01:35:20|5977.76|5977.06|5977.01|5976.31|5977.76|5977.06|5977.01|5976.31|198
1732584930000|2024-11-26 01:35:30|5977.13|5976.43|5976.01|5975.31|5977.13|5976.43|5976.01|5975.31|223
1732584940000|2024-11-26 01:35:40|5976.13|5975.43|5976.51|5975.81|5976.51|5975.81|5976.01|5975.31|59
1732584950000|2024-11-26 01:35:50|5976.38|5975.68|5976.26|5975.56|5976.51|5975.81|5976.26|5975.56|63
1732584960000|2024-11-26 01:36:00|5976.13|5975.43|5976.51|5975.81|5976.63|5975.93|5976.13|5975.43|181
1732584970000|2024-11-26 01:36:10|5976.63|5975.93|5976.38|5975.68|5976.76|5976.06|5976.26|5975.56|23
1732584980000|2024-11-26 01:36:20|5976.26|5975.56|5975.13|5974.43|5976.26|5975.56|5975.01|5974.31|158
1732584990000|2024-11-26 01:36:30|5975.26|5974.56|5975.26|5974.56|5975.51|5974.81|5975.13|5974.43|95
1732585000000|2024-11-26 01:36:40|5975.38|5974.68|5975.26|5974.56|5975.51|5974.81|5975.26|5974.56|23
1732585010000|2024-11-26 01:36:50|5975.01|5974.31|5975.01|5974.31|5975.26|5974.56|5975.01|5974.31|15
1732585020000|2024-11-26 01:37:00|5975.26|5974.56|5975.26|5974.56|5975.51|5974.81|5975.26|5974.56|32
1732585030000|2024-11-26 01:37:10|5975.51|5974.81|5975.38|5974.68|5975.51|5974.81|5975.26|5974.56|13
1732585040000|2024-11-26 01:37:20|5975.51|5974.81|5975.76|5975.06|5976.01|5975.31|5975.26|5974.56|171
1732585050000|2024-11-26 01:37:30|5975.88|5975.18|5975.76|5975.06|5975.88|5975.18|5975.51|5974.81|25
1732585060000|2024-11-26 01:37:40|5975.63|5974.93|5976.01|5975.31|5976.01|5975.31|5975.51|5974.81|37
1732585070000|2024-11-26 01:37:50|5975.88|5975.18|5976.13|5975.43|5976.26|5975.56|5975.76|5975.06|56
1732585080000|2024-11-26 01:38:00|5976.01|5975.31|5975.88|5975.18|5976.51|5975.81|5975.76|5975.06|77
1732585090000|2024-11-26 01:38:10|5975.76|5975.06|5975.51|5974.81|5975.88|5975.18|5975.51|5974.81|43
1732585100000|2024-11-26 01:38:20|5975.76|5975.06|5975.51|5974.81|5975.76|5975.06|5975.51|5974.81|25
1732585110000|2024-11-26 01:38:30|5975.76|5975.06|5975.51|5974.81|5975.76|5975.06|5975.51|5974.81|28
1732585120000|2024-11-26 01:38:40|5975.38|5974.68|5975.26|5974.56|5975.51|5974.81|5975.26|5974.56|55
1732585130000|2024-11-26 01:38:50|5975.13|5974.43|5974.26|5973.56|5975.13|5974.43|5974.01|5973.31|117
1732585140000|2024-11-26 01:39:00|5974.38|5973.68|5974.26|5973.56|5974.51|5973.81|5974.01|5973.31|146
1732585150000|2024-11-26 01:39:10|5974.13|5973.43|5973.76|5973.06|5974.13|5973.43|5973.76|5973.06|88
1732585160000|2024-11-26 01:39:20|5973.63|5972.93|5974.01|5973.31|5974.26|5973.56|5973.63|5972.93|138
1732585170000|2024-11-26 01:39:30|5973.76|5973.06|5973.76|5973.06|5974.01|5973.31|5973.76|5973.06|25
1732585180000|2024-11-26 01:39:40|5973.51|5972.81|5973.26|5972.56|5973.51|5972.81|5973.26|5972.56|52
1732585190000|2024-11-26 01:39:50|5973.76|5973.06|5973.76|5973.06|5974.01|5973.31|5973.76|5973.06|90
1732585200000|2024-11-26 01:40:00|5973.88|5973.18|5974.01|5973.31|5974.26|5973.56|5973.76|5973.06|50
1732585210000|2024-11-26 01:40:10|5973.76|5973.06|5974.01|5973.31|5974.01|5973.31|5973.76|5973.06|13
1732585220000|2024-11-26 01:40:20|5973.88|5973.18|5973.76|5973.06|5973.88|5973.18|5973.76|5973.06|15
1732585230000|2024-11-26 01:40:30|5973.88|5973.18|5973.76|5973.06|5974.01|5973.31|5973.76|5973.06|17
1732585240000|2024-11-26 01:40:40|5974.01|5973.31|5974.01|5973.31|5974.01|5973.31|5973.76|5973.06|38
1732585250000|2024-11-26 01:40:50|5973.76|5973.06|5973.76|5973.06|5973.76|5973.06|5973.76|5973.06|6
1732585260000|2024-11-26 01:41:00|5973.88|5973.18|5974.26|5973.56|5974.26|5973.56|5973.88|5973.18|35
1732585270000|2024-11-26 01:41:10|5974.13|5973.43|5974.01|5973.31|5974.26|5973.56|5973.88|5973.18|22
1732585280000|2024-11-26 01:41:20|5974.13|5973.43|5974.38|5973.68|5974.51|5973.81|5974.01|5973.31|14
1732585290000|2024-11-26 01:41:30|5974.26|5973.56|5974.26|5973.56|5974.26|5973.56|5974.26|5973.56|0
1732585300000|2024-11-26 01:41:40|5974.01|5973.31|5974.01|5973.31|5974.01|5973.31|5974.01|5973.31|41
1732585310000|2024-11-26 01:41:50|5974.13|5973.43|5973.76|5973.06|5974.13|5973.43|5973.76|5973.06|40
1732585320000|2024-11-26 01:42:00|5973.88|5973.18|5973.76|5973.06|5974.01|5973.31|5973.76|5973.06|27
1732585330000|2024-11-26 01:42:10|5973.88|5973.18|5974.01|5973.31|5974.01|5973.31|5973.76|5973.06|5
1732585340000|2024-11-26 01:42:20|5973.76|5973.06|5974.51|5973.81|5974.51|5973.81|5973.76|5973.06|17
1732585350000|2024-11-26 01:42:30|5974.38|5973.68|5974.26|5973.56|5974.38|5973.68|5974.01|5973.31|75
1732585360000|2024-11-26 01:42:40|5974.51|5973.81|5974.51|5973.81|5974.76|5974.06|5974.51|5973.81|20
1732585370000|2024-11-26 01:42:50|5974.26|5973.56|5974.76|5974.06|5974.76|5974.06|5974.26|5973.56|52
1732585380000|2024-11-26 01:43:00|5975.01|5974.31|5975.01|5974.31|5975.26|5974.56|5975.01|5974.31|34
1732585390000|2024-11-26 01:43:10|5975.26|5974.56|5975.26|5974.56|5975.51|5974.81|5975.26|5974.56|30
1732585400000|2024-11-26 01:43:20|5975.38|5974.68|5975.51|5974.81|5975.76|5975.06|5975.38|5974.68|68
1732585410000|2024-11-26 01:43:30|5975.76|5975.06|5975.51|5974.81|5975.76|5975.06|5975.51|5974.81|92
1732585420000|2024-11-26 01:43:40|5975.76|5975.06|5975.76|5975.06|5975.76|5975.06|5975.63|5974.93|32
1732585430000|2024-11-26 01:43:50|||||||||1
1732585440000|2024-11-26 01:44:00|5975.26|5974.56|5975.13|5974.43|5975.26|5974.56|5975.01|5974.31|110
1732585450000|2024-11-26 01:44:10|5975.26|5974.56|5975.26|5974.56|5975.26|5974.56|5975.01|5974.31|7
1732585460000|2024-11-26 01:44:20|||||||||5
1732585470000|2024-11-26 01:44:30|5975.01|5974.31|5974.76|5974.06|5975.01|5974.31|5974.76|5974.06|40
1732585480000|2024-11-26 01:44:40|5974.88|5974.18|5975.26|5974.56|5975.26|5974.56|5974.88|5974.18|23
1732585490000|2024-11-26 01:44:50|||||||||4
1732585500000|2024-11-26 01:45:00|5975.38|5974.68|5975.26|5974.56|5975.38|5974.68|5975.26|5974.56|34
1732585510000|2024-11-26 01:45:10|5975.38|5974.68|5975.51|5974.81|5975.51|5974.81|5975.26|5974.56|14
1732585520000|2024-11-26 01:45:20|5975.26|5974.56|5975.26|5974.56|5975.26|5974.56|5975.26|5974.56|2
1732585530000|2024-11-26 01:45:30|5975.38|5974.68|5975.26|5974.56|5975.38|5974.68|5975.26|5974.56|15
1732585550000|2024-11-26 01:45:50|5975.01|5974.31|5975.26|5974.56|5975.26|5974.56|5975.01|5974.31|40
1732585560000|2024-11-26 01:46:00|5975.13|5974.43|5975.51|5974.81|5975.51|5974.81|5975.13|5974.43|15
1732585570000|2024-11-26 01:46:10|5975.76|5975.06|5975.01|5974.31|5975.76|5975.06|5975.01|5974.31|46
1732585580000|2024-11-26 01:46:20|5974.88|5974.18|5974.76|5974.06|5974.88|5974.18|5974.76|5974.06|26
1732585590000|2024-11-26 01:46:30|5974.51|5973.81|5974.13|5973.43|5974.51|5973.81|5974.13|5973.43|78
1732585600000|2024-11-26 01:46:40|5974.26|5973.56|5974.76|5974.06|5974.76|5974.06|5974.26|5973.56|53
1732585610000|2024-11-26 01:46:50|5974.63|5973.93|5974.51|5973.81|5974.63|5973.93|5974.38|5973.68|2
1732585620000|2024-11-26 01:47:00|5974.63|5973.93|5974.38|5973.68|5974.76|5974.06|5974.26|5973.56|34
1732585630000|2024-11-26 01:47:10|5974.51|5973.81|5974.38|5973.68|5974.51|5973.81|5974.38|5973.68|0
1732585640000|2024-11-26 01:47:20|5974.26|5973.56|5974.51|5973.81|5974.51|5973.81|5974.26|5973.56|40
1732585650000|2024-11-26 01:47:30|5974.76|5974.06|5974.76|5974.06|5974.76|5974.06|5974.51|5973.81|7
1732585660000|2024-11-26 01:47:40|5974.63|5973.93|5974.76|5974.06|5974.76|5974.06|5974.51|5973.81|8
1732585670000|2024-11-26 01:47:50|5974.63|5973.93|5974.51|5973.81|5974.63|5973.93|5974.51|5973.81|20
1732585680000|2024-11-26 01:48:00|5974.63|5973.93|5975.01|5974.31|5975.01|5974.31|5974.51|5973.81|13
1732585690000|2024-11-26 01:48:10|5974.88|5974.18|5974.76|5974.06|5974.88|5974.18|5974.76|5974.06|0
1732585700000|2024-11-26 01:48:20|5974.88|5974.18|5974.76|5974.06|5975.13|5974.43|5974.76|5974.06|14
1732585710000|2024-11-26 01:48:30|5974.88|5974.18|5975.01|5974.31|5975.01|5974.31|5974.76|5974.06|4
1732585720000|2024-11-26 01:48:40|5975.26|5974.56|5974.76|5974.06|5975.26|5974.56|5974.26|5973.56|124
1732585730000|2024-11-26 01:48:50|5974.88|5974.18|5975.01|5974.31|5975.01|5974.31|5974.88|5974.18|65
1732585740000|2024-11-26 01:49:00|5975.26|5974.56|5975.13|5974.43|5975.26|5974.56|5975.01|5974.31|17
1732585750000|2024-11-26 01:49:10|5975.26|5974.56|5975.51|5974.81|5975.51|5974.81|5975.26|5974.56|12
1732585760000|2024-11-26 01:49:20|5975.26|5974.56|5975.26|5974.56|5975.51|5974.81|5975.26|5974.56|22
1732585770000|2024-11-26 01:49:30|5975.01|5974.31|5975.01|5974.31|5975.01|5974.31|5975.01|5974.31|44
1732585780000|2024-11-26 01:49:40|5975.26|5974.56|5975.01|5974.31|5975.26|5974.56|5975.01|5974.31|19
1732585790000|2024-11-26 01:49:50|5974.76|5974.06|5974.76|5974.06|5974.76|5974.06|5974.76|5974.06|2
1732585800000|2024-11-26 01:50:00|5974.88|5974.18|5975.51|5974.81|5975.51|5974.81|5974.88|5974.18|47
1732585810000|2024-11-26 01:50:10|5975.76|5975.06|5975.76|5975.06|5975.76|5975.06|5975.76|5975.06|15
1732585820000|2024-11-26 01:50:20|5975.51|5974.81|5975.51|5974.81|5975.51|5974.81|5975.51|5974.81|11
1732585830000|2024-11-26 01:50:30|5975.63|5974.93|5975.76|5975.06|5975.76|5975.06|5975.63|5974.93|12
1732585840000|2024-11-26 01:50:40|5975.63|5974.93|5975.26|5974.56|5975.76|5975.06|5975.26|5974.56|49
1732585850000|2024-11-26 01:50:50|5975.38|5974.68|5975.76|5975.06|5975.76|5975.06|5975.38|5974.68|18
1732585860000|2024-11-26 01:51:00|5976.51|5975.81|5977.01|5976.31|5977.01|5976.31|5976.51|5975.81|150
1732585870000|2024-11-26 01:51:10|5977.13|5976.43|5977.26|5976.56|5977.26|5976.56|5977.13|5976.43|67
1732585880000|2024-11-26 01:51:20|5977.51|5976.81|5977.26|5976.56|5977.76|5977.06|5977.01|5976.31|806
1732585890000|2024-11-26 01:51:30|5977.38|5976.68|5978.01|5977.31|5978.01|5977.31|5977.26|5976.56|176
1732585900000|2024-11-26 01:51:40|5977.88|5977.18|5977.51|5976.81|5978.01|5977.31|5977.51|5976.81|44
1732585910000|2024-11-26 01:51:50|5977.63|5976.93|5977.51|5976.81|5977.63|5976.93|5977.51|5976.81|25
1732585920000|2024-11-26 01:52:00|5977.76|5977.06|5977.63|5976.93|5977.76|5977.06|5977.51|5976.81|54
1732585930000|2024-11-26 01:52:10|5977.51|5976.81|5978.01|5977.31|5978.26|5977.56|5977.51|5976.81|71
1732585940000|2024-11-26 01:52:20|5978.13|5977.43|5978.26|5977.56|5978.26|5977.56|5978.01|5977.31|29
1732585950000|2024-11-26 01:52:30|||||||||27
1732585960000|2024-11-26 01:52:40|5978.01|5977.31|5978.01|5977.31|5978.26|5977.56|5978.01|5977.31|37
1732585970000|2024-11-26 01:52:50|5978.13|5977.43|5978.51|5977.81|5978.51|5977.81|5978.01|5977.31|55
1732585980000|2024-11-26 01:53:00|5978.38|5977.68|5977.76|5977.06|5978.51|5977.81|5977.76|5977.06|96
1732585990000|2024-11-26 01:53:10|5978.01|5977.31|5977.76|5977.06|5978.01|5977.31|5977.76|5977.06|79
1732586000000|2024-11-26 01:53:20|5977.63|5976.93|5977.26|5976.56|5977.76|5977.06|5977.01|5976.31|58
1732586010000|2024-11-26 01:53:30|5977.51|5976.81|5977.51|5976.81|5977.51|5976.81|5977.26|5976.56|16
1732586020000|2024-11-26 01:53:40|5977.38|5976.68|5977.26|5976.56|5977.38|5976.68|5977.26|5976.56|6
1732586030000|2024-11-26 01:53:50|5977.13|5976.43|5977.51|5976.81|5977.51|5976.81|5977.01|5976.31|32
1732586040000|2024-11-26 01:54:00|5977.38|5976.68|5977.01|5976.31|5977.38|5976.68|5977.01|5976.31|71
1732586050000|2024-11-26 01:54:10|5977.26|5976.56|5977.26|5976.56|5977.26|5976.56|5977.26|5976.56|21
1732586060000|2024-11-26 01:54:20|5977.38|5976.68|5977.38|5976.68|5977.51|5976.81|5977.38|5976.68|11
1732586070000|2024-11-26 01:54:30|5977.26|5976.56|5978.26|5977.56|5978.26|5977.56|5977.26|5976.56|108
1732586080000|2024-11-26 01:54:40|5978.51|5977.81|5978.51|5977.81|5978.51|5977.81|5978.51|5977.81|16
1732586090000|2024-11-26 01:54:50|5978.38|5977.68|5978.01|5977.31|5978.38|5977.68|5978.01|5977.31|64
1732586100000|2024-11-26 01:55:00|5978.26|5977.56|5978.26|5977.56|5978.51|5977.81|5978.26|5977.56|67
1732586110000|2024-11-26 01:55:10|5978.38|5977.68|5978.51|5977.81|5978.51|5977.81|5978.26|5977.56|27
1732586120000|2024-11-26 01:55:20|5978.01|5977.31|5978.01|5977.31|5978.01|5977.31|5978.01|5977.31|87
1732586130000|2024-11-26 01:55:30|5978.26|5977.56|5978.26|5977.56|5978.38|5977.68|5978.01|5977.31|82
1732586140000|2024-11-26 01:55:40|5978.13|5977.43|5978.01|5977.31|5978.26|5977.56|5978.01|5977.31|12
1732586150000|2024-11-26 01:55:50|5977.88|5977.18|5977.88|5977.18|5977.88|5977.18|5977.88|5977.18|12
1732586160000|2024-11-26 01:56:00|5977.76|5977.06|5978.01|5977.31|5978.01|5977.31|5977.76|5977.06|18
1732586170000|2024-11-26 01:56:10|5977.88|5977.18|5977.88|5977.18|5977.88|5977.18|5977.88|5977.18|25
1732586180000|2024-11-26 01:56:20|5978.01|5977.31|5978.01|5977.31|5978.01|5977.31|5977.76|5977.06|6
1732586190000|2024-11-26 01:56:30|5977.88|5977.18|5977.26|5976.56|5977.88|5977.18|5977.26|5976.56|75
1732586200000|2024-11-26 01:56:40|||||||||10
1732586210000|2024-11-26 01:56:50|||||||||12
1732586220000|2024-11-26 01:57:00|5977.13|5976.43|5977.01|5976.31|5977.13|5976.43|5976.76|5976.06|61
1732586230000|2024-11-26 01:57:10|5976.88|5976.18|5976.51|5975.81|5976.88|5976.18|5976.51|5975.81|59
1732586240000|2024-11-26 01:57:20|5976.63|5975.93|5976.76|5976.06|5976.76|5976.06|5976.63|5975.93|18
1732586250000|2024-11-26 01:57:30|5976.51|5975.81|5976.26|5975.56|5976.51|5975.81|5976.26|5975.56|29
1732586260000|2024-11-26 01:57:40|5976.01|5975.31|5976.01|5975.31|5976.13|5975.43|5976.01|5975.31|21
1732586270000|2024-11-26 01:57:50|5976.13|5975.43|5976.13|5975.43|5976.26|5975.56|5975.76|5975.06|57
1732586280000|2024-11-26 01:58:00|5976.26|5975.56|5976.26|5975.56|5976.26|5975.56|5976.01|5975.31|32
1732586290000|2024-11-26 01:58:10|5976.13|5975.43|5976.26|5975.56|5976.26|5975.56|5976.01|5975.31|8
1732586300000|2024-11-26 01:58:20|5976.01|5975.31|5976.01|5975.31|5976.01|5975.31|5976.01|5975.31|10
1732586320000|2024-11-26 01:58:40|5976.13|5975.43|5976.26|5975.56|5976.26|5975.56|5976.13|5975.43|10
1732586330000|2024-11-26 01:58:50|5976.51|5975.81|5976.51|5975.81|5976.76|5976.06|5976.51|5975.81|39
1732586340000|2024-11-26 01:59:00|5976.63|5975.93|5977.26|5976.56|5977.26|5976.56|5976.63|5975.93|57
1732586360000|2024-11-26 01:59:20|||||||||9
1732586370000|2024-11-26 01:59:30|5977.51|5976.81|5977.51|5976.81|5977.51|5976.81|5977.51|5976.81|37
1732586380000|2024-11-26 01:59:40|5977.26|5976.56|5977.26|5976.56|5977.26|5976.56|5977.26|5976.56|4
1732586390000|2024-11-26 01:59:50|5977.38|5976.68|5977.76|5977.06|5977.76|5977.06|5977.26|5976.56|50
1732586400000|2024-11-26 02:00:00|5977.88|5977.18|5978.26|5977.56|5978.26|5977.56|5977.88|5977.18|87
1732586410000|2024-11-26 02:00:10|5978.51|5977.81|5978.26|5977.56|5978.51|5977.81|5978.01|5977.31|38
1732586420000|2024-11-26 02:00:20|5978.13|5977.43|5977.88|5977.18|5978.13|5977.43|5977.88|5977.18|23
1732586430000|2024-11-26 02:00:30|5978.01|5977.31|5978.01|5977.31|5978.01|5977.31|5977.76|5977.06|21
1732586440000|2024-11-26 02:00:40|5978.13|5977.43|5978.01|5977.31|5978.26|5977.56|5978.01|5977.31|36
1732586450000|2024-11-26 02:00:50|5978.13|5977.43|5978.01|5977.31|5978.26|5977.56|5978.01|5977.31|13
1732586460000|2024-11-26 02:01:00|5978.13|5977.43|5979.01|5978.31|5979.13|5978.43|5978.13|5977.43|136
1732586470000|2024-11-26 02:01:10|5979.13|5978.43|5979.26|5978.56|5979.51|5978.81|5979.01|5978.31|155
1732586480000|2024-11-26 02:01:20|5979.51|5978.81|5979.26|5978.56|5979.51|5978.81|5979.26|5978.56|41
1732586490000|2024-11-26 02:01:30|5979.01|5978.31|5979.01|5978.31|5979.01|5978.31|5979.01|5978.31|21
1732586500000|2024-11-26 02:01:40|5978.76|5978.06|5979.01|5978.31|5979.01|5978.31|5978.76|5978.06|42
1732586510000|2024-11-26 02:01:50|5979.13|5978.43|5979.51|5978.81|5979.51|5978.81|5979.13|5978.43|80
1732586520000|2024-11-26 02:02:00|5979.63|5978.93|5979.76|5979.06|5980.01|5979.31|5979.63|5978.93|67
1732586530000|2024-11-26 02:02:10|||||||||10
1732586540000|2024-11-26 02:02:20|5980.01|5979.31|5979.76|5979.06|5980.26|5979.56|5979.76|5979.06|118
1732586550000|2024-11-26 02:02:30|5980.01|5979.31|5979.76|5979.06|5980.01|5979.31|5979.76|5979.06|24
1732586560000|2024-11-26 02:02:40|5979.88|5979.18|5979.76|5979.06|5979.88|5979.18|5979.76|5979.06|14
1732586570000|2024-11-26 02:02:50|5979.88|5979.18|5979.51|5978.81|5979.88|5979.18|5979.51|5978.81|34
1732586580000|2024-11-26 02:03:00|5979.63|5978.93|5979.51|5978.81|5979.76|5979.06|5979.51|5978.81|41
1732586590000|2024-11-26 02:03:10|5979.26|5978.56|5979.26|5978.56|5979.38|5978.68|5979.26|5978.56|35
1732586600000|2024-11-26 02:03:20|5979.38|5978.68|5979.26|5978.56|5979.51|5978.81|5979.26|5978.56|61
1732586610000|2024-11-26 02:03:30|5979.38|5978.68|5979.76|5979.06|5979.76|5979.06|5979.38|5978.68|35
1732586620000|2024-11-26 02:03:40|5980.01|5979.31|5981.26|5980.56|5981.51|5980.81|5980.01|5979.31|503
1732586630000|2024-11-26 02:03:50|5981.38|5980.68|5981.51|5980.81|5981.76|5981.06|5981.38|5980.68|90
1732586640000|2024-11-26 02:04:00|5981.38|5980.68|5981.01|5980.31|5981.38|5980.68|5980.76|5980.06|70
1732586650000|2024-11-26 02:04:10|5981.26|5980.56|5981.51|5980.81|5981.51|5980.81|5981.01|5980.31|65
1732586660000|2024-11-26 02:04:20|5981.26|5980.56|5981.01|5980.31|5981.26|5980.56|5981.01|5980.31|73
1732586670000|2024-11-26 02:04:30|5980.76|5980.06|5981.01|5980.31|5981.26|5980.56|5980.76|5980.06|50
1732586680000|2024-11-26 02:04:40|5980.76|5980.06|5981.01|5980.31|5981.01|5980.31|5980.76|5980.06|35
1732586690000|2024-11-26 02:04:50|5981.26|5980.56|5981.01|5980.31|5981.26|5980.56|5981.01|5980.31|30
1732586700000|2024-11-26 02:05:00|5981.13|5980.43|5981.26|5980.56|5981.26|5980.56|5981.13|5980.43|8
1732586710000|2024-11-26 02:05:10|5981.13|5980.43|5981.26|5980.56|5981.51|5980.81|5981.01|5980.31|58
1732586720000|2024-11-26 02:05:20|5981.38|5980.68|5981.26|5980.56|5981.51|5980.81|5981.26|5980.56|30
1732586730000|2024-11-26 02:05:30|5981.38|5980.68|5981.26|5980.56|5981.51|5980.81|5981.26|5980.56|21
1732586740000|2024-11-26 02:05:40|5981.51|5980.81|5981.51|5980.81|5981.51|5980.81|5981.51|5980.81|6
1732586750000|2024-11-26 02:05:50|5981.26|5980.56|5981.26|5980.56|5981.38|5980.68|5981.26|5980.56|5
1732586760000|2024-11-26 02:06:00|5981.13|5980.43|5980.76|5980.06|5981.13|5980.43|5980.76|5980.06|36
1732586770000|2024-11-26 02:06:10|||||||||31
1732586780000|2024-11-26 02:06:20|5980.51|5979.81|5981.51|5980.81|5981.51|5980.81|5980.51|5979.81|180
1732586790000|2024-11-26 02:06:30|5981.63|5980.93|5981.51|5980.81|5981.76|5981.06|5981.51|5980.81|15
1732586800000|2024-11-26 02:06:40|5981.63|5980.93|5982.01|5981.31|5982.01|5981.31|5981.63|5980.93|36
1732586810000|2024-11-26 02:06:50|5981.76|5981.06|5982.51|5981.81|5982.51|5981.81|5981.76|5981.06|181
1732586820000|2024-11-26 02:07:00|5982.26|5981.56|5982.26|5981.56|5982.51|5981.81|5982.26|5981.56|40
1732586830000|2024-11-26 02:07:10|5982.01|5981.31|5981.51|5980.81|5982.01|5981.31|5981.51|5980.81|54
1732586840000|2024-11-26 02:07:20|5981.76|5981.06|5981.76|5981.06|5981.88|5981.18|5981.76|5981.06|3
1732586850000|2024-11-26 02:07:30|5981.88|5981.18|5982.01|5981.31|5982.01|5981.31|5981.88|5981.18|11
1732586860000|2024-11-26 02:07:40|5981.88|5981.18|5981.76|5981.06|5981.88|5981.18|5981.76|5981.06|18
1732586870000|2024-11-26 02:07:50|5981.88|5981.18|5982.26|5981.56|5982.38|5981.68|5981.76|5981.06|68
1732586880000|2024-11-26 02:08:00|5982.01|5981.31|5982.01|5981.31|5982.01|5981.31|5982.01|5981.31|65
1732586890000|2024-11-26 02:08:10|5981.76|5981.06|5982.01|5981.31|5982.01|5981.31|5981.76|5981.06|21
1732586900000|2024-11-26 02:08:20|5982.26|5981.56|5982.26|5981.56|5982.26|5981.56|5982.26|5981.56|34
1732586910000|2024-11-26 02:08:30|5982.13|5981.43|5982.26|5981.56|5982.26|5981.56|5982.01|5981.31|36
1732586920000|2024-11-26 02:08:40|5982.13|5981.43|5982.01|5981.31|5982.13|5981.43|5982.01|5981.31|13
1732586930000|2024-11-26 02:08:50|5981.88|5981.18|5982.01|5981.31|5982.01|5981.31|5981.88|5981.18|37
1732586940000|2024-11-26 02:09:00|5982.26|5981.56|5982.26|5981.56|5982.26|5981.56|5982.01|5981.31|15
1732586950000|2024-11-26 02:09:10|||||||||5
1732586960000|2024-11-26 02:09:20|5982.01|5981.31|5982.26|5981.56|5982.26|5981.56|5982.01|5981.31|35
1732586970000|2024-11-26 02:09:30|5982.38|5981.68|5982.51|5981.81|5982.51|5981.81|5982.26|5981.56|39
1732586980000|2024-11-26 02:09:40|5982.26|5981.56|5982.26|5981.56|5982.51|5981.81|5982.26|5981.56|24
1732586990000|2024-11-26 02:09:50|5982.38|5981.68|5982.01|5981.31|5982.38|5981.68|5982.01|5981.31|33
1732587000000|2024-11-26 02:10:00|5982.13|5981.43|5982.01|5981.31|5982.26|5981.56|5982.01|5981.31|101
1732587010000|2024-11-26 02:10:10|5981.88|5981.18|5981.26|5980.56|5981.88|5981.18|5981.01|5980.31|72
1732587020000|2024-11-26 02:10:20|5981.51|5980.81|5981.51|5980.81|5981.51|5980.81|5981.26|5980.56|28
1732587030000|2024-11-26 02:10:30|5981.76|5981.06|5981.88|5981.18|5982.01|5981.31|5981.51|5980.81|20
1732587040000|2024-11-26 02:10:40|5981.76|5981.06|5981.76|5981.06|5981.76|5981.06|5981.76|5981.06|4
1732587050000|2024-11-26 02:10:50|5981.51|5980.81|5981.51|5980.81|5981.51|5980.81|5981.51|5980.81|12
1732587060000|2024-11-26 02:11:00|5981.38|5980.68|5981.26|5980.56|5981.38|5980.68|5981.13|5980.43|48
1732587070000|2024-11-26 02:11:10|5981.38|5980.68|5981.26|5980.56|5981.38|5980.68|5981.26|5980.56|9
1732587080000|2024-11-26 02:11:20|5981.38|5980.68|5981.01|5980.31|5981.51|5980.81|5981.01|5980.31|41
1732587090000|2024-11-26 02:11:30|5981.13|5980.43|5981.01|5980.31|5981.26|5980.56|5981.01|5980.31|29
1732587100000|2024-11-26 02:11:40|5981.26|5980.56|5981.26|5980.56|5981.26|5980.56|5981.01|5980.31|15
1732587110000|2024-11-26 02:11:50|5981.13|5980.43|5981.01|5980.31|5981.26|5980.56|5981.01|5980.31|42
1732587120000|2024-11-26 02:12:00|5981.13|5980.43|5981.26|5980.56|5981.51|5980.81|5981.13|5980.43|20
1732587130000|2024-11-26 02:12:10|5981.51|5980.81|5981.76|5981.06|5981.76|5981.06|5981.51|5980.81|46
1732587140000|2024-11-26 02:12:20|5981.63|5980.93|5981.51|5980.81|5981.76|5981.06|5981.51|5980.81|12
1732587150000|2024-11-26 02:12:30|5981.76|5981.06|5981.76|5981.06|5981.76|5981.06|5981.51|5980.81|26
1732587160000|2024-11-26 02:12:40|5981.51|5980.81|5981.76|5981.06|5981.76|5981.06|5981.38|5980.68|26
1732587170000|2024-11-26 02:12:50|5981.63|5980.93|5981.63|5980.93|5981.76|5981.06|5981.51|5980.81|10
1732587180000|2024-11-26 02:13:00|5981.76|5981.06|5981.01|5980.31|5981.76|5981.06|5981.01|5980.31|21
1732587190000|2024-11-26 02:13:10|5980.76|5980.06|5981.01|5980.31|5981.01|5980.31|5980.76|5980.06|23
1732587210000|2024-11-26 02:13:30|5981.26|5980.56|5981.26|5980.56|5981.38|5980.68|5981.26|5980.56|24
1732587220000|2024-11-26 02:13:40|||||||||27
1732587240000|2024-11-26 02:14:00|5981.38|5980.68|5981.26|5980.56|5981.38|5980.68|5981.26|5980.56|14
1732587250000|2024-11-26 02:14:10|5981.38|5980.68|5981.51|5980.81|5981.51|5980.81|5981.38|5980.68|6
1732587260000|2024-11-26 02:14:20|5981.63|5980.93|5981.13|5980.43|5981.63|5980.93|5981.13|5980.43|22
1732587270000|2024-11-26 02:14:30|5981.26|5980.56|5981.51|5980.81|5981.51|5980.81|5981.26|5980.56|15
1732587290000|2024-11-26 02:14:50|5981.26|5980.56|5981.51|5980.81|5981.51|5980.81|5981.26|5980.56|13
1732587300000|2024-11-26 02:15:00|5981.38|5980.68|5981.38|5980.68|5981.38|5980.68|5981.26|5980.56|21
1732587310000|2024-11-26 02:15:10|5981.51|5980.81|5981.26|5980.56|5981.51|5980.81|5981.01|5980.31|18
1732587320000|2024-11-26 02:15:20|5981.38|5980.68|5981.26|5980.56|5981.51|5980.81|5981.26|5980.56|18
1732587330000|2024-11-26 02:15:30|5981.51|5980.81|5981.51|5980.81|5981.51|5980.81|5981.51|5980.81|11
1732587340000|2024-11-26 02:15:40|5981.38|5980.68|5981.51|5980.81|5981.51|5980.81|5981.26|5980.56|19
1732587350000|2024-11-26 02:15:50|5981.38|5980.68|5981.26|5980.56|5981.38|5980.68|5981.26|5980.56|9
1732587360000|2024-11-26 02:16:00|5981.13|5980.43|5981.26|5980.56|5981.26|5980.56|5981.13|5980.43|20
1732587370000|2024-11-26 02:16:10|||||||||6
1732587380000|2024-11-26 02:16:20|||||||||4
1732587390000|2024-11-26 02:16:30|||||||||16
1732587400000|2024-11-26 02:16:40|5981.38|5980.68|5981.26|5980.56|5981.51|5980.81|5981.26|5980.56|31
1732587410000|2024-11-26 02:16:50|5981.13|5980.43|5981.26|5980.56|5981.26|5980.56|5981.01|5980.31|17
1732587420000|2024-11-26 02:17:00|5981.13|5980.43|5981.01|5980.31|5981.13|5980.43|5981.01|5980.31|11
1732587430000|2024-11-26 02:17:10|||||||||9
1732587440000|2024-11-26 02:17:20|5980.88|5980.18|5981.01|5980.31|5981.01|5980.31|5980.76|5980.06|31
1732587450000|2024-11-26 02:17:30|5981.26|5980.56|5981.26|5980.56|5981.26|5980.56|5981.26|5980.56|22
1732587460000|2024-11-26 02:17:40|5981.51|5980.81|5981.51|5980.81|5981.51|5980.81|5981.51|5980.81|28
1732587470000|2024-11-26 02:17:50|||||||||11
1732587480000|2024-11-26 02:18:00|5981.38|5980.68|5981.51|5980.81|5981.51|5980.81|5981.26|5980.56|26
1732587490000|2024-11-26 02:18:10|5981.76|5981.06|5981.76|5981.06|5982.01|5981.31|5981.76|5981.06|68
1732587500000|2024-11-26 02:18:20|5981.88|5981.18|5981.88|5981.18|5982.01|5981.31|5981.76|5981.06|64
1732587510000|2024-11-26 02:18:30|5982.01|5981.31|5981.88|5981.18|5982.01|5981.31|5981.88|5981.18|36
1732587520000|2024-11-26 02:18:40|5982.01|5981.31|5981.76|5981.06|5982.01|5981.31|5981.51|5980.81|38
1732587530000|2024-11-26 02:18:50|5981.63|5980.93|5981.63|5980.93|5981.63|5980.93|5981.51|5980.81|41
1732587540000|2024-11-26 02:19:00|5981.51|5980.81|5981.51|5980.81|5981.51|5980.81|5981.51|5980.81|4
1732587560000|2024-11-26 02:19:20|5981.76|5981.06|5981.76|5981.06|5981.76|5981.06|5981.76|5981.06|19
1732587570000|2024-11-26 02:19:30|5981.88|5981.18|5981.76|5981.06|5982.01|5981.31|5981.76|5981.06|20
1732587580000|2024-11-26 02:19:40|5981.88|5981.18|5982.01|5981.31|5982.01|5981.31|5981.76|5981.06|11
1732587590000|2024-11-26 02:19:50|5981.76|5981.06|5982.01|5981.31|5982.26|5981.56|5981.76|5981.06|38
1732587600000|2024-11-26 02:20:00|5982.13|5981.43|5982.01|5981.31|5982.26|5981.56|5982.01|5981.31|75
1732587610000|2024-11-26 02:20:10|5981.76|5981.06|5981.76|5981.06|5981.76|5981.06|5981.76|5981.06|7
1732587620000|2024-11-26 02:20:20|5982.01|5981.31|5982.51|5981.81|5982.51|5981.81|5982.01|5981.31|53
1732587630000|2024-11-26 02:20:30|5982.38|5981.68|5982.26|5981.56|5982.38|5981.68|5982.01|5981.31|52
1732587640000|2024-11-26 02:20:40|5982.13|5981.43|5982.13|5981.43|5982.13|5981.43|5982.01|5981.31|12
1732587650000|2024-11-26 02:20:50|5982.01|5981.31|5982.01|5981.31|5982.13|5981.43|5982.01|5981.31|21
1732587660000|2024-11-26 02:21:00|5981.88|5981.18|5981.76|5981.06|5982.01|5981.31|5981.76|5981.06|23
1732587670000|2024-11-26 02:21:10|5981.51|5980.81|5981.51|5980.81|5981.51|5980.81|5981.26|5980.56|59
1732587680000|2024-11-26 02:21:20|5981.76|5981.06|5981.76|5981.06|5981.76|5981.06|5981.76|5981.06|23
1732587690000|2024-11-26 02:21:30|||||||||3
1732587700000|2024-11-26 02:21:40|5981.88|5981.18|5982.01|5981.31|5982.01|5981.31|5981.88|5981.18|12
1732587710000|2024-11-26 02:21:50|5982.13|5981.43|5982.26|5981.56|5982.26|5981.56|5982.13|5981.43|26
1732587720000|2024-11-26 02:22:00|5982.38|5981.68|5982.51|5981.81|5982.51|5981.81|5982.38|5981.68|10
1732587730000|2024-11-26 02:22:10|5982.63|5981.93|5983.01|5982.31|5983.01|5982.31|5982.63|5981.93|85
1732587740000|2024-11-26 02:22:20|5983.13|5982.43|5982.38|5981.68|5983.26|5982.56|5982.01|5981.31|110
1732587750000|2024-11-26 02:22:30|5982.51|5981.81|5982.76|5982.06|5982.76|5982.06|5982.38|5981.68|8
1732587760000|2024-11-26 02:22:40|5982.88|5982.18|5982.76|5982.06|5983.01|5982.31|5982.76|5982.06|29
1732587770000|2024-11-26 02:22:50|5982.51|5981.81|5982.76|5982.06|5982.76|5982.06|5982.51|5981.81|22
1732587780000|2024-11-26 02:23:00|5983.01|5982.31|5982.88|5982.18|5983.13|5982.43|5982.88|5982.18|91
1732587790000|2024-11-26 02:23:10|5982.76|5982.06|5982.76|5982.06|5983.01|5982.31|5982.76|5982.06|24
1732587800000|2024-11-26 02:23:20|5982.88|5982.18|5983.51|5982.81|5983.51|5982.81|5982.88|5982.18|88
1732587810000|2024-11-26 02:23:30|5983.76|5983.06|5983.51|5982.81|5983.76|5983.06|5983.51|5982.81|44
1732587820000|2024-11-26 02:23:40|5983.63|5982.93|5983.76|5983.06|5983.76|5983.06|5983.63|5982.93|43
1732587830000|2024-11-26 02:23:50|5983.63|5982.93|5983.38|5982.68|5983.63|5982.93|5983.26|5982.56|27
1732587840000|2024-11-26 02:24:00|5983.51|5982.81|5983.26|5982.56|5983.51|5982.81|5983.26|5982.56|11
1732587850000|2024-11-26 02:24:10|5983.38|5982.68|5983.63|5982.93|5983.63|5982.93|5983.38|5982.68|14
1732587860000|2024-11-26 02:24:20|5983.51|5982.81|5982.76|5982.06|5983.76|5983.06|5982.76|5982.06|348
1732587870000|2024-11-26 02:24:30|5982.88|5982.18|5982.76|5982.06|5983.01|5982.31|5982.76|5982.06|15
1732587880000|2024-11-26 02:24:40|5982.63|5981.93|5982.26|5981.56|5982.63|5981.93|5982.26|5981.56|56
1732587890000|2024-11-26 02:24:50|5982.13|5981.43|5981.88|5981.18|5982.13|5981.43|5981.88|5981.18|57
1732587900000|2024-11-26 02:25:00|5982.01|5981.31|5982.01|5981.31|5982.26|5981.56|5981.76|5981.06|56
1732587910000|2024-11-26 02:25:10|5982.13|5981.43|5982.26|5981.56|5982.26|5981.56|5982.13|5981.43|18
1732587920000|2024-11-26 02:25:20|||||||||16
1732587930000|2024-11-26 02:25:30|5982.51|5981.81|5982.26|5981.56|5982.51|5981.81|5982.13|5981.43|17
1732587950000|2024-11-26 02:25:50|5982.01|5981.31|5982.01|5981.31|5982.01|5981.31|5981.76|5981.06|42
1732587960000|2024-11-26 02:26:00|5981.88|5981.18|5982.01|5981.31|5982.01|5981.31|5981.88|5981.18|12
1732587970000|2024-11-26 02:26:10|5981.88|5981.18|5982.01|5981.31|5982.01|5981.31|5981.76|5981.06|25
1732587980000|2024-11-26 02:26:20|5981.88|5981.18|5981.51|5980.81|5981.88|5981.18|5981.51|5980.81|41
1732587990000|2024-11-26 02:26:30|5981.63|5980.93|5981.51|5980.81|5981.76|5981.06|5981.51|5980.81|29
1732588000000|2024-11-26 02:26:40|||||||||32
1732588010000|2024-11-26 02:26:50|||||||||7
1732588020000|2024-11-26 02:27:00|5981.63|5980.93|5981.26|5980.56|5981.63|5980.93|5981.26|5980.56|31
1732588030000|2024-11-26 02:27:10|5981.38|5980.68|5980.88|5980.18|5981.51|5980.81|5980.88|5980.18|39
1732588040000|2024-11-26 02:27:20|5981.01|5980.31|5980.76|5980.06|5981.01|5980.31|5980.76|5980.06|32
1732588050000|2024-11-26 02:27:30|5981.01|5980.31|5981.01|5980.31|5981.01|5980.31|5980.76|5980.06|18
1732588060000|2024-11-26 02:27:40|||||||||5
1732588070000|2024-11-26 02:27:50|5981.13|5980.43|5981.13|5980.43|5981.13|5980.43|5981.13|5980.43|15
1732588080000|2024-11-26 02:28:00|5981.01|5980.31|5981.51|5980.81|5981.76|5981.06|5981.01|5980.31|50
1732588090000|2024-11-26 02:28:10|5981.63|5980.93|5981.51|5980.81|5981.76|5981.06|5981.51|5980.81|41
1732588100000|2024-11-26 02:28:20|5981.01|5980.31|5980.76|5980.06|5981.01|5980.31|5980.76|5980.06|45
1732588110000|2024-11-26 02:28:30|5980.51|5979.81|5980.76|5980.06|5980.76|5980.06|5980.51|5979.81|26
1732588120000|2024-11-26 02:28:40|5980.88|5980.18|5981.01|5980.31|5981.01|5980.31|5980.76|5980.06|26
1732588130000|2024-11-26 02:28:50|5981.26|5980.56|5981.01|5980.31|5981.26|5980.56|5981.01|5980.31|39
1732588140000|2024-11-26 02:29:00|5981.13|5980.43|5980.76|5980.06|5981.13|5980.43|5980.76|5980.06|92
1732588150000|2024-11-26 02:29:10|5980.88|5980.18|5980.51|5979.81|5980.88|5980.18|5980.51|5979.81|17
1732588160000|2024-11-26 02:29:20|5980.63|5979.93|5980.76|5980.06|5980.76|5980.06|5980.63|5979.93|3
1732588170000|2024-11-26 02:29:30|5980.63|5979.93|5980.76|5980.06|5980.76|5980.06|5980.63|5979.93|17
1732588180000|2024-11-26 02:29:40|5980.51|5979.81|5980.76|5980.06|5980.76|5980.06|5980.51|5979.81|13
1732588190000|2024-11-26 02:29:50|5980.51|5979.81|5980.76|5980.06|5980.76|5980.06|5980.51|5979.81|22
1732588200000|2024-11-26 02:30:00|5980.88|5980.18|5980.76|5980.06|5981.01|5980.31|5980.76|5980.06|11
1732588210000|2024-11-26 02:30:10|5980.88|5980.18|5981.01|5980.31|5981.01|5980.31|5980.76|5980.06|16
1732588220000|2024-11-26 02:30:20|||||||||1
1732588240000|2024-11-26 02:30:40|5980.88|5980.18|5980.88|5980.18|5980.88|5980.18|5980.76|5980.06|23
1732588250000|2024-11-26 02:30:50|5980.76|5980.06|5980.76|5980.06|5980.76|5980.06|5980.76|5980.06|1
1732588260000|2024-11-26 02:31:00|5980.63|5979.93|5980.51|5979.81|5980.63|5979.93|5980.51|5979.81|15
1732588270000|2024-11-26 02:31:10|5980.38|5979.68|5980.26|5979.56|5980.51|5979.81|5980.26|5979.56|48
1732588280000|2024-11-26 02:31:20|5980.38|5979.68|5980.38|5979.68|5980.51|5979.81|5980.26|5979.56|2
1732588290000|2024-11-26 02:31:30|5980.51|5979.81|5980.26|5979.56|5980.51|5979.81|5980.26|5979.56|13
1732588300000|2024-11-26 02:31:40|5980.76|5980.06|5980.51|5979.81|5980.76|5980.06|5980.51|5979.81|35
1732588310000|2024-11-26 02:31:50|||||||||14
1732588320000|2024-11-26 02:32:00|5980.26|5979.56|5980.26|5979.56|5980.38|5979.68|5980.26|5979.56|10
1732588330000|2024-11-26 02:32:10|5980.51|5979.81|5980.51|5979.81|5980.51|5979.81|5980.26|5979.56|36
1732588340000|2024-11-26 02:32:20|5980.76|5980.06|5980.63|5979.93|5980.76|5980.06|5980.63|5979.93|16
1732588350000|2024-11-26 02:32:30|5980.76|5980.06|5980.51|5979.81|5980.76|5980.06|5980.51|5979.81|24
1732588360000|2024-11-26 02:32:40|5980.63|5979.93|5980.76|5980.06|5980.76|5980.06|5980.63|5979.93|25
1732588370000|2024-11-26 02:32:50|||||||||5
1732588380000|2024-11-26 02:33:00|5980.63|5979.93|5980.76|5980.06|5980.76|5980.06|5980.51|5979.81|20
1732588390000|2024-11-26 02:33:10|5981.01|5980.31|5981.01|5980.31|5981.01|5980.31|5981.01|5980.31|15
1732588400000|2024-11-26 02:33:20|5980.88|5980.18|5980.76|5980.06|5980.88|5980.18|5980.76|5980.06|10
1732588410000|2024-11-26 02:33:30|5980.26|5979.56|5980.26|5979.56|5980.26|5979.56|5980.26|5979.56|53
1732588420000|2024-11-26 02:33:40|5980.51|5979.81|5980.51|5979.81|5980.51|5979.81|5980.51|5979.81|48
1732588430000|2024-11-26 02:33:50|5980.38|5979.68|5980.26|5979.56|5980.38|5979.68|5980.26|5979.56|20
1732588440000|2024-11-26 02:34:00|||||||||35
1732588450000|2024-11-26 02:34:10|5980.38|5979.68|5980.51|5979.81|5980.51|5979.81|5980.38|5979.68|8
1732588460000|2024-11-26 02:34:20|5980.76|5980.06|5980.76|5980.06|5980.76|5980.06|5980.63|5979.93|27
1732588470000|2024-11-26 02:34:30|5981.01|5980.31|5981.01|5980.31|5981.01|5980.31|5981.01|5980.31|16
1732588480000|2024-11-26 02:34:40|5981.13|5980.43|5981.38|5980.68|5981.38|5980.68|5981.13|5980.43|24
1732588490000|2024-11-26 02:34:50|5981.51|5980.81|5981.51|5980.81|5981.51|5980.81|5981.26|5980.56|9
1732588500000|2024-11-26 02:35:00|5981.63|5980.93|5981.76|5981.06|5981.76|5981.06|5981.51|5980.81|47
1732588510000|2024-11-26 02:35:10|||||||||8
1732588520000|2024-11-26 02:35:20|5981.88|5981.18|5981.51|5980.81|5982.01|5981.31|5981.26|5980.56|47
1732588540000|2024-11-26 02:35:40|5981.76|5981.06|5981.63|5980.93|5981.76|5981.06|5981.63|5980.93|9
1732588550000|2024-11-26 02:35:50|5981.51|5980.81|5981.76|5981.06|5981.76|5981.06|5981.51|5980.81|3
1732588560000|2024-11-26 02:36:00|5981.88|5981.18|5981.76|5981.06|5982.01|5981.31|5981.76|5981.06|8
1732588570000|2024-11-26 02:36:10|5981.88|5981.18|5981.63|5980.93|5981.88|5981.18|5981.51|5980.81|33
1732588580000|2024-11-26 02:36:20|5981.76|5981.06|5981.51|5980.81|5981.76|5981.06|5981.51|5980.81|33
1732588590000|2024-11-26 02:36:30|5981.76|5981.06|5982.01|5981.31|5982.13|5981.43|5981.76|5981.06|29
1732588600000|2024-11-26 02:36:40|5982.13|5981.43|5982.01|5981.31|5982.26|5981.56|5982.01|5981.31|29
1732588610000|2024-11-26 02:36:50|5982.13|5981.43|5982.26|5981.56|5982.26|5981.56|5982.01|5981.31|34
1732588620000|2024-11-26 02:37:00|5982.01|5981.31|5982.26|5981.56|5982.26|5981.56|5982.01|5981.31|8
1732588630000|2024-11-26 02:37:10|5982.38|5981.68|5982.38|5981.68|5982.51|5981.81|5982.26|5981.56|30
1732588640000|2024-11-26 02:37:20|5982.51|5981.81|5982.51|5981.81|5982.51|5981.81|5982.26|5981.56|23
1732588650000|2024-11-26 02:37:30|5982.26|5981.56|5982.26|5981.56|5982.26|5981.56|5982.01|5981.31|16
1732588660000|2024-11-26 02:37:40|||||||||1
1732588670000|2024-11-26 02:37:50|||||||||2
1732588680000|2024-11-26 02:38:00|5982.38|5981.68|5982.26|5981.56|5982.51|5981.81|5982.26|5981.56|30
1732588690000|2024-11-26 02:38:10|5982.38|5981.68|5982.51|5981.81|5982.51|5981.81|5982.26|5981.56|8
1732588700000|2024-11-26 02:38:20|5982.26|5981.56|5982.38|5981.68|5982.38|5981.68|5982.01|5981.31|45
1732588710000|2024-11-26 02:38:30|5982.51|5981.81|5982.26|5981.56|5982.51|5981.81|5982.26|5981.56|10
1732588720000|2024-11-26 02:38:40|5982.13|5981.43|5982.26|5981.56|5982.26|5981.56|5982.01|5981.31|13
1732588730000|2024-11-26 02:38:50|5982.13|5981.43|5982.26|5981.56|5982.26|5981.56|5982.13|5981.43|9
1732588740000|2024-11-26 02:39:00|5982.51|5981.81|5982.51|5981.81|5982.76|5982.06|5982.51|5981.81|32
1732588750000|2024-11-26 02:39:10|5982.63|5981.93|5982.51|5981.81|5982.76|5982.06|5982.51|5981.81|7
1732588760000|2024-11-26 02:39:20|5982.63|5981.93|5982.26|5981.56|5982.76|5982.06|5982.26|5981.56|46
1732588770000|2024-11-26 02:39:30|||||||||20
1732588780000|2024-11-26 02:39:40|5982.51|5981.81|5982.51|5981.81|5982.51|5981.81|5982.51|5981.81|10
1732588790000|2024-11-26 02:39:50|5982.38|5981.68|5982.26|5981.56|5982.51|5981.81|5982.26|5981.56|15
1732588800000|2024-11-26 02:40:00|||||||||1
1732588820000|2024-11-26 02:40:20|5982.01|5981.31|5981.88|5981.18|5982.01|5981.31|5981.76|5981.06|52
1732588830000|2024-11-26 02:40:30|5981.76|5981.06|5982.01|5981.31|5982.01|5981.31|5981.76|5981.06|57
1732588840000|2024-11-26 02:40:40|5981.76|5981.06|5981.01|5980.31|5981.76|5981.06|5981.01|5980.31|124
1732588850000|2024-11-26 02:40:50|5981.26|5980.56|5981.01|5980.31|5981.26|5980.56|5981.01|5980.31|51
1732588860000|2024-11-26 02:41:00|5981.51|5980.81|5981.51|5980.81|5981.51|5980.81|5981.51|5980.81|23
1732588870000|2024-11-26 02:41:10|||||||||4
1732588880000|2024-11-26 02:41:20|5981.63|5980.93|5981.76|5981.06|5981.76|5981.06|5981.63|5980.93|33
1732588890000|2024-11-26 02:41:30|||||||||1
1732588900000|2024-11-26 02:41:40|5981.63|5980.93|5981.76|5981.06|5981.76|5981.06|5981.63|5980.93|24
1732588910000|2024-11-26 02:41:50|5981.88|5981.18|5981.76|5981.06|5982.01|5981.31|5981.76|5981.06|29
1732588920000|2024-11-26 02:42:00|5981.88|5981.18|5982.26|5981.56|5982.26|5981.56|5981.88|5981.18|18
1732588930000|2024-11-26 02:42:10|5982.13|5981.43|5981.76|5981.06|5982.13|5981.43|5981.76|5981.06|20
1732588940000|2024-11-26 02:42:20|5981.63|5980.93|5982.76|5982.06|5982.76|5982.06|5981.63|5980.93|277
1732588950000|2024-11-26 02:42:30|5982.63|5981.93|5982.51|5981.81|5982.63|5981.93|5982.51|5981.81|14
1732588970000|2024-11-26 02:42:50|5982.38|5981.68|5982.26|5981.56|5982.38|5981.68|5982.26|5981.56|13
1732588980000|2024-11-26 02:43:00|5982.76|5982.06|5982.76|5982.06|5982.76|5982.06|5982.76|5982.06|45
1732588990000|2024-11-26 02:43:10|5982.88|5982.18|5983.01|5982.31|5983.01|5982.31|5982.76|5982.06|194
1732589000000|2024-11-26 02:43:20|5983.26|5982.56|5983.26|5982.56|5983.26|5982.56|5983.01|5982.31|101
1732589010000|2024-11-26 02:43:30|5983.13|5982.43|5983.01|5982.31|5983.26|5982.56|5983.01|5982.31|26
1732589020000|2024-11-26 02:43:40|||||||||7
1732589030000|2024-11-26 02:43:50|5983.13|5982.43|5983.13|5982.43|5983.26|5982.56|5983.01|5982.31|28
1732589040000|2024-11-26 02:44:00|5983.01|5982.31|5983.26|5982.56|5983.26|5982.56|5983.01|5982.31|4
1732589050000|2024-11-26 02:44:10|5983.13|5982.43|5983.26|5982.56|5983.26|5982.56|5983.01|5982.31|39
1732589070000|2024-11-26 02:44:30|5983.13|5982.43|5983.26|5982.56|5983.26|5982.56|5983.13|5982.43|21
1732589080000|2024-11-26 02:44:40|5983.38|5982.68|5983.51|5982.81|5983.51|5982.81|5983.38|5982.68|25
1732589090000|2024-11-26 02:44:50|5983.76|5983.06|5983.76|5983.06|5983.76|5983.06|5983.51|5982.81|91
1732589100000|2024-11-26 02:45:00|5983.63|5982.93|5983.76|5983.06|5983.76|5983.06|5983.51|5982.81|19
1732589110000|2024-11-26 02:45:10|5984.01|5983.31|5984.01|5983.31|5984.01|5983.31|5984.01|5983.31|36
1732589120000|2024-11-26 02:45:20|5984.26|5983.56|5984.51|5983.81|5984.51|5983.81|5984.26|5983.56|126
1732589130000|2024-11-26 02:45:30|5984.38|5983.68|5983.51|5982.81|5984.38|5983.68|5983.51|5982.81|226
1732589140000|2024-11-26 02:45:40|5983.26|5982.56|5983.51|5982.81|5983.51|5982.81|5983.26|5982.56|19
1732589150000|2024-11-26 02:45:50|||||||||10
1732589160000|2024-11-26 02:46:00|5983.63|5982.93|5983.63|5982.93|5983.63|5982.93|5983.51|5982.81|18
1732589170000|2024-11-26 02:46:10|5983.76|5983.06|5983.76|5983.06|5983.76|5983.06|5983.63|5982.93|14
1732589180000|2024-11-26 02:46:20|5983.88|5983.18|5983.83|5983.13|5984.01|5983.31|5983.76|5983.06|42
1732589190000|2024-11-26 02:46:30|5983.94|5983.24|5984.56|5983.86|5984.56|5983.86|5983.94|5983.24|31
1732589200000|2024-11-26 02:46:40|5984.69|5983.99|5984.22|5983.52|5984.69|5983.99|5984.09|5983.39|234
1732589210000|2024-11-26 02:46:50|5984.14|5983.44|5984.13|5983.43|5984.67|5983.97|5983.92|5983.22|144
1732589220000|2024-11-26 02:47:00|5984|5983.3|5983.88|5983.18|5984|5983.3|5983.88|5983.18|11
1732589230000|2024-11-26 02:47:10|5984|5983.3|5984.63|5983.93|5984.63|5983.93|5984|5983.3|67
1732589240000|2024-11-26 02:47:20|5984.5|5983.8|5984.63|5983.93|5984.63|5983.93|5984.13|5983.43|60
1732589250000|2024-11-26 02:47:30|5984.88|5984.18|5984.63|5983.93|5984.88|5984.18|5984.63|5983.93|42
1732589260000|2024-11-26 02:47:40|5984.75|5984.05|5985.13|5984.43|5985.13|5984.43|5984.63|5983.93|97
1732589270000|2024-11-26 02:47:50|5985|5984.3|5985.38|5984.68|5985.38|5984.68|5984.88|5984.18|68
1732589280000|2024-11-26 02:48:00|5985.25|5984.55|5985.15|5984.45|5985.4|5984.7|5985.13|5984.43|34
1732589290000|2024-11-26 02:48:10|5985.4|5984.7|5985.4|5984.7|5985.4|5984.7|5985.4|5984.7|9
1732589300000|2024-11-26 02:48:20|5985.15|5984.45|5985.15|5984.45|5985.15|5984.45|5985.15|5984.45|21
1732589310000|2024-11-26 02:48:30|5985.27|5984.57|5985.15|5984.45|5985.4|5984.7|5985.15|5984.45|50
1732589320000|2024-11-26 02:48:40|5985.4|5984.7|5985.15|5984.45|5985.4|5984.7|5985.15|5984.45|10
1732589330000|2024-11-26 02:48:50|5984.9|5984.2|5984.15|5983.45|5984.9|5984.2|5984.15|5983.45|77
1732589340000|2024-11-26 02:49:00|5984.27|5983.57|5983.9|5983.2|5984.4|5983.7|5983.9|5983.2|42
1732589350000|2024-11-26 02:49:10|||||||||19
1732589370000|2024-11-26 02:49:30|5983.65|5982.95|5983.4|5982.7|5983.65|5982.95|5983.4|5982.7|22
1732589380000|2024-11-26 02:49:40|5983.65|5982.95|5983.65|5982.95|5983.65|5982.95|5983.65|5982.95|25
1732589390000|2024-11-26 02:49:50|5983.77|5983.07|5983.9|5983.2|5983.9|5983.2|5983.65|5982.95|17
1732589400000|2024-11-26 02:50:00|5983.77|5983.07|5983.4|5982.7|5983.9|5983.2|5983.4|5982.7|26
1732589420000|2024-11-26 02:50:20|5983.65|5982.95|5983.4|5982.7|5983.65|5982.95|5983.4|5982.7|9
1732589430000|2024-11-26 02:50:30|5983.52|5982.82|5983.65|5982.95|5983.65|5982.95|5983.4|5982.7|3
1732589440000|2024-11-26 02:50:40|5983.52|5982.82|5983.65|5982.95|5983.65|5982.95|5983.52|5982.82|9
1732589450000|2024-11-26 02:50:50|5983.9|5983.2|5983.65|5982.95|5983.9|5983.2|5983.65|5982.95|10
1732589460000|2024-11-26 02:51:00|5983.4|5982.7|5983.4|5982.7|5983.4|5982.7|5983.4|5982.7|6
1732589470000|2024-11-26 02:51:10|5983.27|5982.57|5983.4|5982.7|5983.4|5982.7|5983.15|5982.45|11
1732589480000|2024-11-26 02:51:20|5983.27|5982.57|5983.15|5982.45|5983.27|5982.57|5983.15|5982.45|17
1732589490000|2024-11-26 02:51:30|5983.4|5982.7|5983.4|5982.7|5983.4|5982.7|5983.15|5982.45|15
1732589500000|2024-11-26 02:51:40|||||||||1
1732589510000|2024-11-26 02:51:50|5983.15|5982.45|5983.15|5982.45|5983.27|5982.57|5983.15|5982.45|18
1732589520000|2024-11-26 02:52:00|5983.4|5982.7|5983.4|5982.7|5983.4|5982.7|5983.15|5982.45|14
1732589550000|2024-11-26 02:52:30|5983.27|5982.57|5983.15|5982.45|5983.4|5982.7|5983.15|5982.45|25
1732589560000|2024-11-26 02:52:40|5983.27|5982.57|5983.15|5982.45|5983.4|5982.7|5983.15|5982.45|11
1732589570000|2024-11-26 02:52:50|5983.4|5982.7|5983.15|5982.45|5983.4|5982.7|5983.15|5982.45|11
1732589580000|2024-11-26 02:53:00|||||||||2
1732589590000|2024-11-26 02:53:10|||||||||5
1732589600000|2024-11-26 02:53:20|5983.27|5982.57|5983.15|5982.45|5983.27|5982.57|5983.15|5982.45|10
1732589610000|2024-11-26 02:53:30|5983.27|5982.57|5983.4|5982.7|5983.4|5982.7|5983.27|5982.57|15
1732589620000|2024-11-26 02:53:40|5983.27|5982.57|5983.73|5983.03|5983.73|5983.03|5983.15|5982.45|22
1732589630000|2024-11-26 02:53:50|5983.86|5983.16|5983.91|5983.21|5984.11|5983.41|5983.83|5983.13|21
1732589640000|2024-11-26 02:54:00|5983.97|5983.27|5984.31|5983.61|5984.31|5983.61|5983.84|5983.14|18
1732589650000|2024-11-26 02:54:10|5984.35|5983.65|5984.39|5983.69|5984.39|5983.69|5984.35|5983.65|0
1732589660000|2024-11-26 02:54:20|5984.44|5983.74|5984.53|5983.83|5984.53|5983.83|5984.44|5983.74|0
1732589670000|2024-11-26 02:54:30|5984.4|5983.7|5984.03|5983.33|5984.4|5983.7|5984.03|5983.33|17
1732589680000|2024-11-26 02:54:40|5983.78|5983.08|5983.81|5983.11|5983.81|5983.11|5983.78|5983.08|10
1732589690000|2024-11-26 02:54:50|5983.84|5983.14|5983.84|5983.14|5983.96|5983.26|5983.84|5983.14|16
1732589700000|2024-11-26 02:55:00|5983.96|5983.26|5983.84|5983.14|5984.09|5983.39|5983.84|5983.14|23
1732589720000|2024-11-26 02:55:20|5983.96|5983.26|5984.34|5983.64|5984.34|5983.64|5983.84|5983.14|31
1732589730000|2024-11-26 02:55:30|5984.09|5983.39|5984.34|5983.64|5984.34|5983.64|5984.09|5983.39|20
1732589740000|2024-11-26 02:55:40|||||||||18
1732589750000|2024-11-26 02:55:50|||||||||1
1732589760000|2024-11-26 02:56:00|5984.46|5983.76|5984.59|5983.89|5984.59|5983.89|5984.46|5983.76|26
1732589780000|2024-11-26 02:56:20|||||||||24
1732589790000|2024-11-26 02:56:30|5984.46|5983.76|5984.59|5983.89|5984.59|5983.89|5984.34|5983.64|28
1732589800000|2024-11-26 02:56:40|5984.46|5983.76|5984.46|5983.76|5984.59|5983.89|5984.46|5983.76|14
1732589810000|2024-11-26 02:56:50|5984.34|5983.64|5984.34|5983.64|5984.59|5983.89|5984.34|5983.64|10
1732589820000|2024-11-26 02:57:00|5984.46|5983.76|5984.34|5983.64|5984.46|5983.76|5984.34|5983.64|16
1732589830000|2024-11-26 02:57:10|5984.21|5983.51|5984.34|5983.64|5984.34|5983.64|5984.21|5983.51|8
1732589840000|2024-11-26 02:57:20|5984.21|5983.51|5984.09|5983.39|5984.21|5983.51|5984.09|5983.39|15
1732589850000|2024-11-26 02:57:30|||||||||3
1732589860000|2024-11-26 02:57:40|5983.96|5983.26|5984.34|5983.64|5984.34|5983.64|5983.84|5983.14|40
1732589880000|2024-11-26 02:58:00|5984.46|5983.76|5984.34|5983.64|5984.46|5983.76|5984.34|5983.64|26
1732589890000|2024-11-26 02:58:10|5984.46|5983.76|5984.59|5983.89|5984.59|5983.89|5984.46|5983.76|3
1732589900000|2024-11-26 02:58:20|5984.34|5983.64|5984.34|5983.64|5984.59|5983.89|5984.34|5983.64|14
1732589910000|2024-11-26 02:58:30|||||||||2
1732589920000|2024-11-26 02:58:40|5984.21|5983.51|5984.09|5983.39|5984.34|5983.64|5984.09|5983.39|24
1732589930000|2024-11-26 02:58:50|5984.21|5983.51|5984.09|5983.39|5984.21|5983.51|5984.09|5983.39|17
1732589940000|2024-11-26 02:59:00|5984.21|5983.51|5984.21|5983.51|5984.34|5983.64|5984.09|5983.39|18
1732589950000|2024-11-26 02:59:10|5984.34|5983.64|5984.34|5983.64|5984.34|5983.64|5984.09|5983.39|12
1732589990000|2024-11-26 02:59:50|5984.46|5983.76|5984.34|5983.64|5984.59|5983.89|5984.34|5983.64|51
1732590000000|2024-11-26 03:00:00|5984.46|5983.76|5984.34|5983.64|5984.59|5983.89|5984.34|5983.64|67
1732590010000|2024-11-26 03:00:10|5984.09|5983.39|5984.09|5983.39|5984.09|5983.39|5983.84|5983.14|16
1732590030000|2024-11-26 03:00:30|5984.34|5983.64|5984.34|5983.64|5984.34|5983.64|5984.09|5983.39|57
1732590040000|2024-11-26 03:00:40|5984.59|5983.89|5984.59|5983.89|5984.59|5983.89|5984.59|5983.89|4
1732590060000|2024-11-26 03:01:00|5984.84|5984.14|5984.84|5984.14|5985.09|5984.39|5984.84|5984.14|65
1732590070000|2024-11-26 03:01:10|5985.09|5984.39|5984.59|5983.89|5985.09|5984.39|5984.59|5983.89|22
1732590090000|2024-11-26 03:01:30|5984.71|5984.01|5984.84|5984.14|5984.84|5984.14|5984.59|5983.89|21
1732590100000|2024-11-26 03:01:40|||||||||1
1732590110000|2024-11-26 03:01:50|5984.96|5984.26|5984.84|5984.14|5985.09|5984.39|5984.84|5984.14|24
1732590120000|2024-11-26 03:02:00|5984.71|5984.01|5984.84|5984.14|5984.84|5984.14|5984.59|5983.89|33
1732590130000|2024-11-26 03:02:10|5984.96|5984.26|5984.84|5984.14|5985.09|5984.39|5984.84|5984.14|20
1732590140000|2024-11-26 03:02:20|5984.96|5984.26|5985.09|5984.39|5985.34|5984.64|5984.96|5984.26|34
1732590150000|2024-11-26 03:02:30|5985.21|5984.51|5984.84|5984.14|5985.34|5984.64|5984.84|5984.14|38
1732590160000|2024-11-26 03:02:40|5984.71|5984.01|5984.34|5983.64|5984.71|5984.01|5984.34|5983.64|23
1732590170000|2024-11-26 03:02:50|5984.46|5983.76|5984.59|5983.89|5984.59|5983.89|5984.46|5983.76|9
1732590180000|2024-11-26 03:03:00|5984.46|5983.76|5984.34|5983.64|5984.46|5983.76|5984.34|5983.64|23
1732590190000|2024-11-26 03:03:10|5984.46|5983.76|5984.59|5983.89|5984.59|5983.89|5984.34|5983.64|9
1732590200000|2024-11-26 03:03:20|||||||||2
1732590210000|2024-11-26 03:03:30|5984.34|5983.64|5984.34|5983.64|5984.34|5983.64|5984.34|5983.64|31
1732590230000|2024-11-26 03:03:50|5984.09|5983.39|5984.09|5983.39|5984.09|5983.39|5984.09|5983.39|6
1732590240000|2024-11-26 03:04:00|5983.84|5983.14|5983.84|5983.14|5983.96|5983.26|5983.84|5983.14|33
1732590250000|2024-11-26 03:04:10|5983.59|5982.89|5983.84|5983.14|5983.84|5983.14|5983.59|5982.89|37
1732590260000|2024-11-26 03:04:20|5983.71|5983.01|5983.59|5982.89|5983.71|5983.01|5983.59|5982.89|8
1732590270000|2024-11-26 03:04:30|5983.34|5982.64|5983.34|5982.64|5983.34|5982.64|5983.34|5982.64|8
1732590280000|2024-11-26 03:04:40|5983.09|5982.39|5983.09|5982.39|5983.09|5982.39|5983.09|5982.39|13
1732590290000|2024-11-26 03:04:50|5983.34|5982.64|5983.59|5982.89|5983.59|5982.89|5983.34|5982.64|27
1732590300000|2024-11-26 03:05:00|5983.84|5983.14|5983.84|5983.14|5983.84|5983.14|5983.59|5982.89|29
1732590310000|2024-11-26 03:05:10|||||||||3
1732590320000|2024-11-26 03:05:20|5984.09|5983.39|5983.84|5983.14|5984.09|5983.39|5983.84|5983.14|61
1732590340000|2024-11-26 03:05:40|||||||||9
1732590350000|2024-11-26 03:05:50|||||||||1
1732590360000|2024-11-26 03:06:00|5983.59|5982.89|5983.34|5982.64|5983.59|5982.89|5983.34|5982.64|39
1732590370000|2024-11-26 03:06:10|5983.46|5982.76|5983.34|5982.64|5983.59|5982.89|5983.34|5982.64|23
1732590380000|2024-11-26 03:06:20|||||||||6
1732590390000|2024-11-26 03:06:30|5983.09|5982.39|5983.34|5982.64|5983.34|5982.64|5983.09|5982.39|35
1732590400000|2024-11-26 03:06:40|5983.09|5982.39|5983.09|5982.39|5983.09|5982.39|5983.09|5982.39|14
1732590410000|2024-11-26 03:06:50|||||||||12
1732590420000|2024-11-26 03:07:00|5983.21|5982.51|5983.09|5982.39|5983.34|5982.64|5983.09|5982.39|21
1732590430000|2024-11-26 03:07:10|5983.34|5982.64|5983.34|5982.64|5983.34|5982.64|5983.34|5982.64|11
1732590440000|2024-11-26 03:07:20|5983.46|5982.76|5983.46|5982.76|5983.59|5982.89|5983.46|5982.76|19
1732590450000|2024-11-26 03:07:30|5983.59|5982.89|5983.59|5982.89|5983.59|5982.89|5983.46|5982.76|4
1732590460000|2024-11-26 03:07:40|5983.84|5983.14|5983.34|5982.64|5983.84|5983.14|5983.34|5982.64|28
1732590470000|2024-11-26 03:07:50|5983.59|5982.89|5983.46|5982.76|5983.59|5982.89|5983.34|5982.64|35
1732590480000|2024-11-26 03:08:00|5983.59|5982.89|5984.59|5983.89|5984.59|5983.89|5983.59|5982.89|60
1732590490000|2024-11-26 03:08:10|5984.71|5984.01|5984.84|5984.14|5984.84|5984.14|5984.71|5984.01|12
1732590500000|2024-11-26 03:08:20|5985.09|5984.39|5984.59|5983.89|5985.09|5984.39|5984.59|5983.89|52
1732590510000|2024-11-26 03:08:30|5984.71|5984.01|5984.59|5983.89|5984.71|5984.01|5984.59|5983.89|14
1732590520000|2024-11-26 03:08:40|5984.71|5984.01|5984.59|5983.89|5984.84|5984.14|5984.59|5983.89|20
1732590530000|2024-11-26 03:08:50|||||||||7
1732590540000|2024-11-26 03:09:00|5984.71|5984.01|5985.09|5984.39|5985.09|5984.39|5984.59|5983.89|36
1732590550000|2024-11-26 03:09:10|5984.84|5984.14|5984.96|5984.26|5985.09|5984.39|5984.84|5984.14|28
1732590560000|2024-11-26 03:09:20|5985.09|5984.39|5984.96|5984.26|5985.09|5984.39|5984.84|5984.14|11
1732590570000|2024-11-26 03:09:30|5985.09|5984.39|5984.84|5984.14|5985.09|5984.39|5984.84|5984.14|17
1732590580000|2024-11-26 03:09:40|5984.96|5984.26|5985.09|5984.39|5985.09|5984.39|5984.84|5984.14|14
1732590590000|2024-11-26 03:09:50|5984.84|5984.14|5985.34|5984.64|5985.46|5984.76|5984.84|5984.14|75
1732590600000|2024-11-26 03:10:00|5985.46|5984.76|5985.59|5984.89|5985.59|5984.89|5985.34|5984.64|15
1732590610000|2024-11-26 03:10:10|5985.46|5984.76|5985.34|5984.64|5985.59|5984.89|5985.34|5984.64|29
1732590620000|2024-11-26 03:10:20|5985.09|5984.39|5985.34|5984.64|5985.34|5984.64|5985.09|5984.39|14
1732590630000|2024-11-26 03:10:30|5985.21|5984.51|5985.34|5984.64|5985.34|5984.64|5985.21|5984.51|6
1732590640000|2024-11-26 03:10:40|5985.46|5984.76|5985.34|5984.64|5985.46|5984.76|5985.34|5984.64|15
1732590660000|2024-11-26 03:11:00|5985.09|5984.39|5984.84|5984.14|5985.09|5984.39|5984.84|5984.14|51
1732590670000|2024-11-26 03:11:10|5984.96|5984.26|5984.84|5984.14|5984.96|5984.26|5984.84|5984.14|19
1732590680000|2024-11-26 03:11:20|5984.71|5984.01|5984.34|5983.64|5984.71|5984.01|5984.34|5983.64|29
1732590690000|2024-11-26 03:11:30|5984.46|5983.76|5984.59|5983.89|5984.59|5983.89|5984.46|5983.76|11
1732590700000|2024-11-26 03:11:40|||||||||4
1732590710000|2024-11-26 03:11:50|||||||||2
1732590720000|2024-11-26 03:12:00|5984.34|5983.64|5984.59|5983.89|5984.59|5983.89|5984.34|5983.64|35
1732590730000|2024-11-26 03:12:10|||||||||9
1732590740000|2024-11-26 03:12:20|5984.71|5984.01|5984.84|5984.14|5984.84|5984.14|5984.71|5984.01|8
1732590750000|2024-11-26 03:12:30|5984.96|5984.26|5984.84|5984.14|5985.09|5984.39|5984.84|5984.14|19
1732590760000|2024-11-26 03:12:40|5984.96|5984.26|5984.84|5984.14|5985.09|5984.39|5984.84|5984.14|16
1732590770000|2024-11-26 03:12:50|||||||||3
1732590780000|2024-11-26 03:13:00|5985.09|5984.39|5985.09|5984.39|5985.09|5984.39|5984.84|5984.14|11
1732590790000|2024-11-26 03:13:10|5984.96|5984.26|5985.09|5984.39|5985.09|5984.39|5984.96|5984.26|1
1732590800000|2024-11-26 03:13:20|5985.34|5984.64|5985.34|5984.64|5985.34|5984.64|5985.34|5984.64|9
1732590830000|2024-11-26 03:13:50|5985.46|5984.76|5985.09|5984.39|5985.59|5984.89|5985.09|5984.39|28
1732590840000|2024-11-26 03:14:00|5985.21|5984.51|5985.59|5984.89|5985.59|5984.89|5985.09|5984.39|31
1732590850000|2024-11-26 03:14:10|5985.34|5984.64|5985.34|5984.64|5985.46|5984.76|5985.34|5984.64|11
1732590860000|2024-11-26 03:14:20|5985.59|5984.89|5985.59|5984.89|5985.59|5984.89|5985.59|5984.89|4
1732590870000|2024-11-26 03:14:30|5985.84|5985.14|5985.84|5985.14|5985.84|5985.14|5985.71|5985.01|34
1732590880000|2024-11-26 03:14:40|5985.59|5984.89|5985.59|5984.89|5985.59|5984.89|5985.59|5984.89|14
1732590890000|2024-11-26 03:14:50|||||||||6
1732590900000|2024-11-26 03:15:00|5985.09|5984.39|5985.46|5984.76|5985.59|5984.89|5985.09|5984.39|63
1732590910000|2024-11-26 03:15:10|5985.34|5984.64|5985.59|5984.89|5985.84|5985.14|5985.34|5984.64|34
1732590920000|2024-11-26 03:15:20|5985.71|5985.01|5985.84|5985.14|5985.96|5985.26|5985.59|5984.89|78
1732590930000|2024-11-26 03:15:30|5985.96|5985.26|5985.84|5985.14|5986.09|5985.39|5985.84|5985.14|19
1732590940000|2024-11-26 03:15:40|5985.96|5985.26|5986.09|5985.39|5986.09|5985.39|5985.84|5985.14|18
1732590950000|2024-11-26 03:15:50|||||||||2
1732590960000|2024-11-26 03:16:00|5986.21|5985.51|5986.59|5985.89|5986.84|5986.14|5986.21|5985.51|142
1732590970000|2024-11-26 03:16:10|5986.71|5986.01|5986.59|5985.89|5986.84|5986.14|5986.59|5985.89|17
1732590980000|2024-11-26 03:16:20|5986.46|5985.76|5986.34|5985.64|5986.46|5985.76|5986.09|5985.39|29
1732590990000|2024-11-26 03:16:30|5986.21|5985.51|5986.09|5985.39|5986.34|5985.64|5986.09|5985.39|19
1732591000000|2024-11-26 03:16:40|5985.96|5985.26|5986.09|5985.39|5986.09|5985.39|5985.84|5985.14|13
1732591010000|2024-11-26 03:16:50|||||||||8
1732591020000|2024-11-26 03:17:00|5986.21|5985.51|5986.09|5985.39|5986.34|5985.64|5986.09|5985.39|44
1732591030000|2024-11-26 03:17:10|5986.21|5985.51|5986.09|5985.39|5986.21|5985.51|5985.84|5985.14|15
1732591040000|2024-11-26 03:17:20|||||||||13
1732591050000|2024-11-26 03:17:30|5986.21|5985.51|5986.34|5985.64|5986.59|5985.89|5986.21|5985.51|30
1732591060000|2024-11-26 03:17:40|5986.09|5985.39|5986.09|5985.39|5986.34|5985.64|5986.09|5985.39|31
1732591080000|2024-11-26 03:18:00|5986.21|5985.51|5986.09|5985.39|5986.21|5985.51|5986.09|5985.39|8
1732591090000|2024-11-26 03:18:10|5986.21|5985.51|5985.59|5984.89|5986.21|5985.51|5985.59|5984.89|44
1732591100000|2024-11-26 03:18:20|5985.84|5985.14|5985.84|5985.14|5985.84|5985.14|5985.71|5985.01|14
1732591110000|2024-11-26 03:18:30|5985.71|5985.01|5985.84|5985.14|5985.84|5985.14|5985.59|5984.89|4
1732591120000|2024-11-26 03:18:40|5986.09|5985.39|5986.09|5985.39|5986.09|5985.39|5986.09|5985.39|2
1732591130000|2024-11-26 03:18:50|5986.34|5985.64|5986.34|5985.64|5986.34|5985.64|5986.21|5985.51|15
1732591140000|2024-11-26 03:19:00|||||||||3
1732591160000|2024-11-26 03:19:20|||||||||13
1732591170000|2024-11-26 03:19:30|||||||||1
1732591190000|2024-11-26 03:19:50|5986.09|5985.39|5986.09|5985.39|5986.09|5985.39|5986.09|5985.39|21
1732591200000|2024-11-26 03:20:00|5985.84|5985.14|5986.09|5985.39|5986.09|5985.39|5985.84|5985.14|68
1732591210000|2024-11-26 03:20:10|5985.84|5985.14|5985.84|5985.14|5985.84|5985.14|5985.59|5984.89|48
1732591220000|2024-11-26 03:20:20|||||||||1
1732591230000|2024-11-26 03:20:30|5986.09|5985.39|5986.09|5985.39|5986.09|5985.39|5986.09|5985.39|13
1732591250000|2024-11-26 03:20:50|5986.34|5985.64|5986.34|5985.64|5986.34|5985.64|5986.34|5985.64|11
1732591260000|2024-11-26 03:21:00|||||||||2
1732591270000|2024-11-26 03:21:10|5986.59|5985.89|5986.34|5985.64|5986.59|5985.89|5986.34|5985.64|26
1732591280000|2024-11-26 03:21:20|5986.46|5985.76|5986.34|5985.64|5986.46|5985.76|5986.34|5985.64|21
1732591290000|2024-11-26 03:21:30|5986.46|5985.76|5986.59|5985.89|5986.59|5985.89|5986.46|5985.76|2
1732591300000|2024-11-26 03:21:40|5986.71|5986.01|5986.59|5985.89|5986.71|5986.01|5986.59|5985.89|36
1732591310000|2024-11-26 03:21:50|5986.34|5985.64|5986.34|5985.64|5986.46|5985.76|5986.34|5985.64|25
1732591320000|2024-11-26 03:22:00|5987.09|5986.39|5987.09|5986.39|5987.59|5986.89|5986.84|5986.14|223
1732591330000|2024-11-26 03:22:10|5987.34|5986.64|5987.46|5986.76|5987.84|5987.14|5987.34|5986.64|222
1732591340000|2024-11-26 03:22:20|5987.59|5986.89|5987.59|5986.89|5987.84|5987.14|5987.59|5986.89|21
1732591350000|2024-11-26 03:22:30|5987.71|5987.01|5987.59|5986.89|5987.84|5987.14|5987.59|5986.89|16
1732591360000|2024-11-26 03:22:40|5987.71|5987.01|5987.84|5987.14|5987.84|5987.14|5987.71|5987.01|7
1732591370000|2024-11-26 03:22:50|5987.71|5987.01|5987.59|5986.89|5987.71|5987.01|5987.59|5986.89|15
1732591380000|2024-11-26 03:23:00|5987.71|5987.01|5987.84|5987.14|5987.84|5987.14|5987.71|5987.01|5
1732591390000|2024-11-26 03:23:10|5987.71|5987.01|5987.59|5986.89|5987.71|5987.01|5987.59|5986.89|40
1732591400000|2024-11-26 03:23:20|5987.46|5986.76|5987.34|5986.64|5987.46|5986.76|5987.34|5986.64|38
1732591410000|2024-11-26 03:23:30|5987.09|5986.39|5987.34|5986.64|5987.34|5986.64|5987.09|5986.39|26
1732591420000|2024-11-26 03:23:40|||||||||5
1732591430000|2024-11-26 03:23:50|5987.46|5986.76|5987.59|5986.89|5987.84|5987.14|5987.46|5986.76|48
1732591440000|2024-11-26 03:24:00|5987.84|5987.14|5987.84|5987.14|5987.84|5987.14|5987.71|5987.01|49
1732591450000|2024-11-26 03:24:10|||||||||4
1732591460000|2024-11-26 03:24:20|5987.96|5987.26|5987.84|5987.14|5988.09|5987.39|5987.84|5987.14|88
1732591470000|2024-11-26 03:24:30|5987.71|5987.01|5987.59|5986.89|5987.84|5987.14|5987.46|5986.76|35
1732591480000|2024-11-26 03:24:40|5987.71|5987.01|5987.84|5987.14|5987.84|5987.14|5987.59|5986.89|25
1732591490000|2024-11-26 03:24:50|5987.71|5987.01|5987.84|5987.14|5988.09|5987.39|5987.71|5987.01|24
1732591500000|2024-11-26 03:25:00|5987.71|5987.01|5987.71|5987.01|5987.71|5987.01|5987.71|5987.01|19
1732591510000|2024-11-26 03:25:10|5987.59|5986.89|5987.84|5987.14|5987.84|5987.14|5987.59|5986.89|44
1732591520000|2024-11-26 03:25:20|5988.09|5987.39|5988.09|5987.39|5988.09|5987.39|5987.84|5987.14|21
1732591530000|2024-11-26 03:25:30|||||||||15
1732591540000|2024-11-26 03:25:40|5987.96|5987.26|5987.84|5987.14|5987.96|5987.26|5987.84|5987.14|17
1732591550000|2024-11-26 03:25:50|5987.96|5987.26|5988.09|5987.39|5988.09|5987.39|5987.84|5987.14|27
1732591560000|2024-11-26 03:26:00|5988.34|5987.64|5988.34|5987.64|5988.34|5987.64|5988.34|5987.64|36
1732591570000|2024-11-26 03:26:10|5988.09|5987.39|5988.34|5987.64|5988.34|5987.64|5988.09|5987.39|66
1732591580000|2024-11-26 03:26:20|5988.59|5987.89|5988.34|5987.64|5988.59|5987.89|5988.34|5987.64|17
1732591590000|2024-11-26 03:26:30|5988.21|5987.51|5988.09|5987.39|5988.21|5987.51|5988.09|5987.39|9
1732591600000|2024-11-26 03:26:40|5988.21|5987.51|5988.59|5987.89|5988.59|5987.89|5988.21|5987.51|25
1732591610000|2024-11-26 03:26:50|5988.46|5987.76|5988.34|5987.64|5988.46|5987.76|5988.34|5987.64|12
1732591620000|2024-11-26 03:27:00|5988.09|5987.39|5988.09|5987.39|5988.34|5987.64|5988.09|5987.39|34
1732591630000|2024-11-26 03:27:10|5987.84|5987.14|5987.84|5987.14|5987.84|5987.14|5987.84|5987.14|14
1732591650000|2024-11-26 03:27:30|5987.71|5987.01|5987.84|5987.14|5987.84|5987.14|5987.71|5987.01|11
1732591660000|2024-11-26 03:27:40|||||||||1
1732591680000|2024-11-26 03:28:00|5987.71|5987.01|5987.59|5986.89|5987.84|5987.14|5987.59|5986.89|42
1732591690000|2024-11-26 03:28:10|5987.71|5987.01|5988.09|5987.39|5988.09|5987.39|5987.71|5987.01|10
1732591700000|2024-11-26 03:28:20|5987.96|5987.26|5987.84|5987.14|5987.96|5987.26|5987.84|5987.14|8
1732591710000|2024-11-26 03:28:30|5987.96|5987.26|5988.09|5987.39|5988.09|5987.39|5987.96|5987.26|20
1732591720000|2024-11-26 03:28:40|5987.96|5987.26|5988.09|5987.39|5988.09|5987.39|5987.96|5987.26|9
1732591740000|2024-11-26 03:29:00|5988.21|5987.51|5988.59|5987.89|5988.59|5987.89|5988.09|5987.39|47
1732591750000|2024-11-26 03:29:10|5988.46|5987.76|5988.34|5987.64|5988.46|5987.76|5988.34|5987.64|28
1732591760000|2024-11-26 03:29:20|5988.46|5987.76|5988.34|5987.64|5988.46|5987.76|5988.34|5987.64|18
1732591780000|2024-11-26 03:29:40|5988.21|5987.51|5988.21|5987.51|5988.21|5987.51|5988.21|5987.51|26
1732591790000|2024-11-26 03:29:50|5988.09|5987.39|5988.09|5987.39|5988.34|5987.64|5988.09|5987.39|36
1732591800000|2024-11-26 03:30:00|5988.21|5987.51|5988.34|5987.64|5988.59|5987.89|5988.21|5987.51|36
1732591810000|2024-11-26 03:30:10|5988.46|5987.76|5988.46|5987.76|5988.46|5987.76|5988.34|5987.64|17
1732591820000|2024-11-26 03:30:20|5988.34|5987.64|5988.34|5987.64|5988.84|5988.14|5988.34|5987.64|201
1732591830000|2024-11-26 03:30:30|5988.46|5987.76|5988.59|5987.89|5988.71|5988.01|5988.46|5987.76|11
1732591840000|2024-11-26 03:30:40|5988.84|5988.14|5988.59|5987.89|5988.84|5988.14|5988.59|5987.89|17
1732591850000|2024-11-26 03:30:50|5988.71|5988.01|5988.59|5987.89|5988.84|5988.14|5988.59|5987.89|18
1732591860000|2024-11-26 03:31:00|||||||||6
1732591870000|2024-11-26 03:31:10|5988.46|5987.76|5988.34|5987.64|5988.59|5987.89|5988.34|5987.64|22
1732591880000|2024-11-26 03:31:20|5988.46|5987.76|5988.59|5987.89|5988.71|5988.01|5988.34|5987.64|39
1732591910000|2024-11-26 03:31:50|||||||||1
1732591920000|2024-11-26 03:32:00|5988.46|5987.76|5988.34|5987.64|5988.46|5987.76|5988.34|5987.64|20
1732591930000|2024-11-26 03:32:10|||||||||6
1732591940000|2024-11-26 03:32:20|5988.59|5987.89|5988.59|5987.89|5988.59|5987.89|5988.59|5987.89|9
1732591950000|2024-11-26 03:32:30|||||||||1
1732591970000|2024-11-26 03:32:50|||||||||21
1732591980000|2024-11-26 03:33:00|5988.46|5987.76|5988.59|5987.89|5988.59|5987.89|5988.34|5987.64|18
1732591990000|2024-11-26 03:33:10|5988.71|5988.01|5988.84|5988.14|5988.84|5988.14|5988.71|5988.01|13
1732592000000|2024-11-26 03:33:20|5988.71|5988.01|5988.84|5988.14|5988.84|5988.14|5988.59|5987.89|7
1732592010000|2024-11-26 03:33:30|5988.71|5988.01|5988.59|5987.89|5988.71|5988.01|5988.59|5987.89|8
1732592030000|2024-11-26 03:33:50|||||||||8
1732592040000|2024-11-26 03:34:00|5988.34|5987.64|5987.84|5987.14|5988.34|5987.64|5987.84|5987.14|47
1732592050000|2024-11-26 03:34:10|5987.96|5987.26|5987.84|5987.14|5987.96|5987.26|5987.84|5987.14|32
1732592060000|2024-11-26 03:34:20|5987.71|5987.01|5987.84|5987.14|5987.84|5987.14|5987.71|5987.01|17
1732592070000|2024-11-26 03:34:30|5987.71|5987.01|5987.59|5986.89|5987.71|5987.01|5987.59|5986.89|10
1732592080000|2024-11-26 03:34:40|5987.71|5987.01|5988.09|5987.39|5988.09|5987.39|5987.59|5986.89|136
1732592090000|2024-11-26 03:34:50|||||||||2
1732592110000|2024-11-26 03:35:10|5988.21|5987.51|5988.09|5987.39|5988.34|5987.64|5988.09|5987.39|22
1732592120000|2024-11-26 03:35:20|5988.34|5987.64|5988.34|5987.64|5988.34|5987.64|5988.34|5987.64|3
1732592130000|2024-11-26 03:35:30|5988.21|5987.51|5988.09|5987.39|5988.21|5987.51|5988.09|5987.39|18
1732592140000|2024-11-26 03:35:40|||||||||3
1732592150000|2024-11-26 03:35:50|5988.21|5987.51|5987.96|5987.26|5988.21|5987.51|5987.84|5987.14|40
1732592160000|2024-11-26 03:36:00|5987.84|5987.14|5988.09|5987.39|5988.09|5987.39|5987.84|5987.14|8
1732592170000|2024-11-26 03:36:10|5987.96|5987.26|5988.09|5987.39|5988.09|5987.39|5987.84|5987.14|10
1732592180000|2024-11-26 03:36:20|5987.96|5987.26|5987.84|5987.14|5987.96|5987.26|5987.84|5987.14|3
1732592190000|2024-11-26 03:36:30|||||||||1
1732592200000|2024-11-26 03:36:40|||||||||1
1732592220000|2024-11-26 03:37:00|5987.59|5986.89|5987.84|5987.14|5987.84|5987.14|5987.59|5986.89|98
1732592230000|2024-11-26 03:37:10|5987.96|5987.26|5988.09|5987.39|5988.09|5987.39|5987.96|5987.26|7
1732592240000|2024-11-26 03:37:20|5987.96|5987.26|5988.09|5987.39|5988.09|5987.39|5987.96|5987.26|15
1732592250000|2024-11-26 03:37:30|5988.21|5987.51|5988.09|5987.39|5988.21|5987.51|5988.09|5987.39|5
1732592280000|2024-11-26 03:38:00|5988.21|5987.51|5988.34|5987.64|5988.34|5987.64|5988.21|5987.51|24
1732592310000|2024-11-26 03:38:30|5988.46|5987.76|5988.59|5987.89|5988.59|5987.89|5988.46|5987.76|32
1732592320000|2024-11-26 03:38:40|5988.46|5987.76|5988.34|5987.64|5988.46|5987.76|5988.34|5987.64|33
1732592330000|2024-11-26 03:38:50|5988.46|5987.76|5988.34|5987.64|5988.59|5987.89|5988.34|5987.64|16
1732592340000|2024-11-26 03:39:00|5988.46|5987.76|5988.34|5987.64|5988.46|5987.76|5988.34|5987.64|0
1732592350000|2024-11-26 03:39:10|||||||||8
1732592360000|2024-11-26 03:39:20|||||||||10
1732592370000|2024-11-26 03:39:30|5988.46|5987.76|5988.59|5987.89|5988.59|5987.89|5988.46|5987.76|16
1732592380000|2024-11-26 03:39:40|5988.84|5988.14|5988.84|5988.14|5988.84|5988.14|5988.71|5988.01|30
1732592390000|2024-11-26 03:39:50|5988.96|5988.26|5988.84|5988.14|5989.09|5988.39|5988.84|5988.14|21
1732592400000|2024-11-26 03:40:00|||||||||5
1732592410000|2024-11-26 03:40:10|5988.96|5988.26|5988.84|5988.14|5989.09|5988.39|5988.84|5988.14|12
1732592430000|2024-11-26 03:40:30|||||||||7
1732592440000|2024-11-26 03:40:40|5988.59|5987.89|5988.59|5987.89|5988.84|5988.14|5988.59|5987.89|35
1732592450000|2024-11-26 03:40:50|||||||||1
1732592460000|2024-11-26 03:41:00|5988.71|5988.01|5988.84|5988.14|5988.84|5988.14|5988.71|5988.01|23
1732592480000|2024-11-26 03:41:20|5988.71|5988.01|5988.84|5988.14|5988.84|5988.14|5988.59|5987.89|19
1732592490000|2024-11-26 03:41:30|5988.71|5988.01|5989.09|5988.39|5989.09|5988.39|5988.59|5987.89|27
1732592500000|2024-11-26 03:41:40|5988.96|5988.26|5988.84|5988.14|5988.96|5988.26|5988.84|5988.14|21
1732592510000|2024-11-26 03:41:50|5988.59|5987.89|5988.59|5987.89|5988.71|5988.01|5988.59|5987.89|19
1732592520000|2024-11-26 03:42:00|5988.71|5988.01|5989.09|5988.39|5989.09|5988.39|5988.71|5988.01|15
1732592540000|2024-11-26 03:42:20|||||||||2
1732592560000|2024-11-26 03:42:40|5988.84|5988.14|5988.84|5988.14|5988.84|5988.14|5988.84|5988.14|17
1732592570000|2024-11-26 03:42:50|5988.71|5988.01|5988.59|5987.89|5988.71|5988.01|5988.59|5987.89|9
1732592590000|2024-11-26 03:43:10|||||||||3
1732592600000|2024-11-26 03:43:20|5988.46|5987.76|5988.34|5987.64|5988.46|5987.76|5988.34|5987.64|32
1732592620000|2024-11-26 03:43:40|||||||||2
1732592640000|2024-11-26 03:44:00|5988.46|5987.76|5988.84|5988.14|5988.84|5988.14|5988.46|5987.76|57
1732592650000|2024-11-26 03:44:10|5988.59|5987.89|5988.34|5987.64|5988.59|5987.89|5988.34|5987.64|61
1732592660000|2024-11-26 03:44:20|5988.21|5987.51|5987.84|5987.14|5988.21|5987.51|5987.84|5987.14|37
1732592670000|2024-11-26 03:44:30|5987.96|5987.26|5988.09|5987.39|5988.09|5987.39|5987.84|5987.14|19
1732592680000|2024-11-26 03:44:40|5987.96|5987.26|5987.96|5987.26|5988.09|5987.39|5987.84|5987.14|18
1732592690000|2024-11-26 03:44:50|5988.09|5987.39|5988.34|5987.64|5988.34|5987.64|5988.09|5987.39|12
1732592700000|2024-11-26 03:45:00|5988.09|5987.39|5988.09|5987.39|5988.09|5987.39|5988.09|5987.39|8
1732592720000|2024-11-26 03:45:20|5987.84|5987.14|5987.84|5987.14|5987.84|5987.14|5987.84|5987.14|11
1732592730000|2024-11-26 03:45:30|5987.96|5987.26|5987.84|5987.14|5987.96|5987.26|5987.84|5987.14|8
1732592740000|2024-11-26 03:45:40|5987.96|5987.26|5988.09|5987.39|5988.09|5987.39|5987.96|5987.26|4
1732592750000|2024-11-26 03:45:50|||||||||1
1732592760000|2024-11-26 03:46:00|5988.21|5987.51|5988.09|5987.39|5988.34|5987.64|5988.09|5987.39|14
1732592770000|2024-11-26 03:46:10|||||||||4
1732592780000|2024-11-26 03:46:20|5988.21|5987.51|5988.09|5987.39|5988.34|5987.64|5988.09|5987.39|15
1732592800000|2024-11-26 03:46:40|5987.84|5987.14|5988.09|5987.39|5988.09|5987.39|5987.84|5987.14|18
1732592820000|2024-11-26 03:47:00|5988.34|5987.64|5988.34|5987.64|5988.34|5987.64|5988.21|5987.51|11
1732592830000|2024-11-26 03:47:10|5988.21|5987.51|5988.34|5987.64|5988.34|5987.64|5988.09|5987.39|7
1732592840000|2024-11-26 03:47:20|5988.21|5987.51|5988.09|5987.39|5988.21|5987.51|5988.09|5987.39|3
1732592850000|2024-11-26 03:47:30|5988.21|5987.51|5988.34|5987.64|5988.34|5987.64|5988.09|5987.39|18
1732592870000|2024-11-26 03:47:50|5988.21|5987.51|5988.09|5987.39|5988.34|5987.64|5988.09|5987.39|16
1732592880000|2024-11-26 03:48:00|5988.21|5987.51|5988.34|5987.64|5988.34|5987.64|5988.21|5987.51|4
1732592910000|2024-11-26 03:48:30|5988.46|5987.76|5988.46|5987.76|5988.59|5987.89|5988.34|5987.64|45
1732592920000|2024-11-26 03:48:40|5988.59|5987.89|5988.59|5987.89|5988.59|5987.89|5988.59|5987.89|1
1732592930000|2024-11-26 03:48:50|5988.84|5988.14|5988.84|5988.14|5988.84|5988.14|5988.71|5988.01|63
1732592940000|2024-11-26 03:49:00|5989.09|5988.39|5989.09|5988.39|5989.09|5988.39|5989.09|5988.39|9
1732592950000|2024-11-26 03:49:10|5989.21|5988.51|5989.34|5988.64|5989.34|5988.64|5989.21|5988.51|20
1732592960000|2024-11-26 03:49:20|5989.59|5988.89|5989.59|5988.89|5989.71|5989.01|5989.59|5988.89|117
1732592970000|2024-11-26 03:49:30|5989.34|5988.64|5989.59|5988.89|5989.59|5988.89|5989.34|5988.64|21
1732592980000|2024-11-26 03:49:40|5989.34|5988.64|5989.59|5988.89|5989.59|5988.89|5989.34|5988.64|12
1732592990000|2024-11-26 03:49:50|5989.71|5989.01|5989.84|5989.14|5989.84|5989.14|5989.59|5988.89|13
1732593000000|2024-11-26 03:50:00|5990.09|5989.39|5989.59|5988.89|5990.09|5989.39|5989.59|5988.89|100
1732593010000|2024-11-26 03:50:10|5989.34|5988.64|5989.34|5988.64|5989.46|5988.76|5989.34|5988.64|28
1732593020000|2024-11-26 03:50:20|5989.46|5988.76|5989.34|5988.64|5989.59|5988.89|5989.34|5988.64|11
1732593030000|2024-11-26 03:50:30|||||||||32
1732593040000|2024-11-26 03:50:40|5989.46|5988.76|5989.34|5988.64|5989.46|5988.76|5989.34|5988.64|8
1732593050000|2024-11-26 03:50:50|||||||||5
1732593060000|2024-11-26 03:51:00|5989.09|5988.39|5989.09|5988.39|5989.21|5988.51|5989.09|5988.39|36
1732593070000|2024-11-26 03:51:10|5988.96|5988.26|5988.96|5988.26|5989.09|5988.39|5988.84|5988.14|30
1732593080000|2024-11-26 03:51:20|5989.09|5988.39|5988.84|5988.14|5989.09|5988.39|5988.84|5988.14|5
1732593100000|2024-11-26 03:51:40|5988.96|5988.26|5988.84|5988.14|5989.09|5988.39|5988.84|5988.14|32
1732593110000|2024-11-26 03:51:50|5988.96|5988.26|5988.84|5988.14|5988.96|5988.26|5988.84|5988.14|32
1732593120000|2024-11-26 03:52:00|5988.96|5988.26|5988.84|5988.14|5989.09|5988.39|5988.84|5988.14|24
1732593130000|2024-11-26 03:52:10|5989.09|5988.39|5988.96|5988.26|5989.09|5988.39|5988.84|5988.14|49
1732593140000|2024-11-26 03:52:20|5989.09|5988.39|5989.09|5988.39|5989.09|5988.39|5989.09|5988.39|19
1732593150000|2024-11-26 03:52:30|5989.34|5988.64|5989.34|5988.64|5989.34|5988.64|5989.34|5988.64|12
1732593170000|2024-11-26 03:52:50|5989.21|5988.51|5989.34|5988.64|5989.34|5988.64|5989.21|5988.51|22
1732593180000|2024-11-26 03:53:00|5989.46|5988.76|5989.59|5988.89|5989.59|5988.89|5989.34|5988.64|14
1732593200000|2024-11-26 03:53:20|||||||||2
1732593220000|2024-11-26 03:53:40|5989.46|5988.76|5989.34|5988.64|5989.59|5988.89|5989.34|5988.64|38
1732593240000|2024-11-26 03:54:00|5989.46|5988.76|5989.34|5988.64|5989.46|5988.76|5989.34|5988.64|16
1732593250000|2024-11-26 03:54:10|5989.46|5988.76|5989.34|5988.64|5989.59|5988.89|5989.34|5988.64|19
1732593260000|2024-11-26 03:54:20|5989.21|5988.51|5989.34|5988.64|5989.34|5988.64|5989.09|5988.39|42
1732593270000|2024-11-26 03:54:30|5989.46|5988.76|5989.46|5988.76|5989.46|5988.76|5989.46|5988.76|6
1732593280000|2024-11-26 03:54:40|5989.34|5988.64|5989.34|5988.64|5989.34|5988.64|5989.34|5988.64|0
1732593290000|2024-11-26 03:54:50|5989.59|5988.89|5989.59|5988.89|5989.59|5988.89|5989.59|5988.89|28
1732593300000|2024-11-26 03:55:00|5989.34|5988.64|5989.34|5988.64|5989.59|5988.89|5989.34|5988.64|26
1732593330000|2024-11-26 03:55:30|||||||||23
1732593340000|2024-11-26 03:55:40|5989.21|5988.51|5989.21|5988.51|5989.21|5988.51|5989.09|5988.39|41
1732593350000|2024-11-26 03:55:50|5989.09|5988.39|5989.09|5988.39|5989.09|5988.39|5989.09|5988.39|2
1732593360000|2024-11-26 03:56:00|5988.84|5988.14|5989.09|5988.39|5989.09|5988.39|5988.84|5988.14|26
1732593380000|2024-11-26 03:56:20|||||||||8
1732593390000|2024-11-26 03:56:30|||||||||2
1732593400000|2024-11-26 03:56:40|||||||||1
1732593420000|2024-11-26 03:57:00|5989.21|5988.51|5989.09|5988.39|5989.21|5988.51|5989.09|5988.39|23
1732593430000|2024-11-26 03:57:10|5989.21|5988.51|5989.09|5988.39|5989.21|5988.51|5989.09|5988.39|8
1732593440000|2024-11-26 03:57:20|5989.21|5988.51|5989.09|5988.39|5989.21|5988.51|5989.09|5988.39|7
1732593450000|2024-11-26 03:57:30|||||||||3
1732593460000|2024-11-26 03:57:40|5989.21|5988.51|5989.09|5988.39|5989.21|5988.51|5988.84|5988.14|38
1732593480000|2024-11-26 03:58:00|||||||||3
1732593500000|2024-11-26 03:58:20|5988.96|5988.26|5989.09|5988.39|5989.09|5988.39|5988.84|5988.14|25
1732593510000|2024-11-26 03:58:30|5988.96|5988.26|5988.84|5988.14|5988.96|5988.26|5988.84|5988.14|12
1732593520000|2024-11-26 03:58:40|5988.96|5988.26|5988.84|5988.14|5988.96|5988.26|5988.84|5988.14|22
1732593530000|2024-11-26 03:58:50|||||||||2
1732593540000|2024-11-26 03:59:00|5988.71|5988.01|5988.59|5987.89|5988.71|5988.01|5988.59|5987.89|15
1732593550000|2024-11-26 03:59:10|5988.34|5987.64|5988.34|5987.64|5988.59|5987.89|5988.34|5987.64|37
1732593560000|2024-11-26 03:59:20|5988.46|5987.76|5988.34|5987.64|5988.59|5987.89|5988.34|5987.64|15
1732593570000|2024-11-26 03:59:30|5988.21|5987.51|5988.09|5987.39|5988.34|5987.64|5988.09|5987.39|7
1732593580000|2024-11-26 03:59:40|||||||||31
1732593590000|2024-11-26 03:59:50|5988.34|5987.64|5988.34|5987.64|5988.34|5987.64|5988.21|5987.51|31
1732593600000|2024-11-26 04:00:00|5988.21|5987.51|5988.34|5987.64|5988.59|5987.89|5988.21|5987.51|38
1732593610000|2024-11-26 04:00:10|5988.46|5987.76|5988.59|5987.89|5988.59|5987.89|5988.46|5987.76|4
1732593620000|2024-11-26 04:00:20|5988.84|5988.14|5989.09|5988.39|5989.09|5988.39|5988.84|5988.14|33
1732593630000|2024-11-26 04:00:30|||||||||1
1732593640000|2024-11-26 04:00:40|5988.96|5988.26|5988.84|5988.14|5988.96|5988.26|5988.84|5988.14|10
1732593650000|2024-11-26 04:00:50|||||||||23
1732593660000|2024-11-26 04:01:00|5988.96|5988.26|5989.09|5988.39|5989.09|5988.39|5988.96|5988.26|11
1732593690000|2024-11-26 04:01:30|5989.21|5988.51|5989.34|5988.64|5989.34|5988.64|5989.21|5988.51|11
1732593710000|2024-11-26 04:01:50|||||||||2
1732593720000|2024-11-26 04:02:00|5989.09|5988.39|5989.09|5988.39|5989.09|5988.39|5989.09|5988.39|12
1732593730000|2024-11-26 04:02:10|5989.21|5988.51|5989.34|5988.64|5989.34|5988.64|5989.21|5988.51|11
1732593740000|2024-11-26 04:02:20|||||||||2
1732593750000|2024-11-26 04:02:30|5989.46|5988.76|5989.34|5988.64|5989.59|5988.89|5989.34|5988.64|100
1732593760000|2024-11-26 04:02:40|5989.46|5988.76|5989.34|5988.64|5989.46|5988.76|5989.34|5988.64|9
1732593770000|2024-11-26 04:02:50|5989.46|5988.76|5989.59|5988.89|5989.59|5988.89|5989.46|5988.76|42
1732593780000|2024-11-26 04:03:00|5989.84|5989.14|5989.84|5989.14|5989.84|5989.14|5989.84|5989.14|10
1732593790000|2024-11-26 04:03:10|5989.96|5989.26|5989.84|5989.14|5989.96|5989.26|5989.84|5989.14|25
1732593800000|2024-11-26 04:03:20|||||||||21
1732593810000|2024-11-26 04:03:30|||||||||11
1732593820000|2024-11-26 04:03:40|5990.09|5989.39|5990.09|5989.39|5990.09|5989.39|5990.09|5989.39|22
1732593830000|2024-11-26 04:03:50|||||||||3
1732593840000|2024-11-26 04:04:00|5989.96|5989.26|5989.84|5989.14|5990.09|5989.39|5989.84|5989.14|71
1732593850000|2024-11-26 04:04:10|||||||||12
1732593860000|2024-11-26 04:04:20|5989.59|5988.89|5989.59|5988.89|5989.59|5988.89|5989.59|5988.89|5
1732593870000|2024-11-26 04:04:30|5989.71|5989.01|5989.84|5989.14|5989.84|5989.14|5989.71|5989.01|7
1732593880000|2024-11-26 04:04:40|5989.71|5989.01|5989.84|5989.14|5989.84|5989.14|5989.59|5988.89|22
1732593890000|2024-11-26 04:04:50|||||||||20
1732593900000|2024-11-26 04:05:00|5989.59|5988.89|5989.59|5988.89|5989.59|5988.89|5989.59|5988.89|18
1732593910000|2024-11-26 04:05:10|5989.46|5988.76|5989.34|5988.64|5989.46|5988.76|5989.34|5988.64|19
1732593920000|2024-11-26 04:05:20|||||||||2
1732593950000|2024-11-26 04:05:50|5989.59|5988.89|5989.34|5988.64|5989.59|5988.89|5989.34|5988.64|24
1732593960000|2024-11-26 04:06:00|5989.21|5988.51|5989.34|5988.64|5989.34|5988.64|5989.21|5988.51|18
1732593980000|2024-11-26 04:06:20|5989.46|5988.76|5989.59|5988.89|5989.59|5988.89|5989.34|5988.64|11
1732593990000|2024-11-26 04:06:30|5989.46|5988.76|5989.34|5988.64|5989.46|5988.76|5989.34|5988.64|6
1732594010000|2024-11-26 04:06:50|5989.09|5988.39|5989.09|5988.39|5989.21|5988.51|5989.09|5988.39|38
1732594020000|2024-11-26 04:07:00|5989.21|5988.51|5988.96|5988.26|5989.21|5988.51|5988.84|5988.14|28
1732594030000|2024-11-26 04:07:10|5989.09|5988.39|5989.09|5988.39|5989.09|5988.39|5989.09|5988.39|0
1732594040000|2024-11-26 04:07:20|5989.21|5988.51|5989.09|5988.39|5989.34|5988.64|5989.09|5988.39|12
1732594080000|2024-11-26 04:08:00|5988.96|5988.26|5989.09|5988.39|5989.09|5988.39|5988.84|5988.14|11
1732594090000|2024-11-26 04:08:10|5989.21|5988.51|5989.34|5988.64|5989.34|5988.64|5989.21|5988.51|10
1732594100000|2024-11-26 04:08:20|5989.21|5988.51|5989.09|5988.39|5989.21|5988.51|5989.09|5988.39|9
1732594110000|2024-11-26 04:08:30|||||||||6
1732594120000|2024-11-26 04:08:40|||||||||9
1732594130000|2024-11-26 04:08:50|5988.84|5988.14|5989.09|5988.39|5989.09|5988.39|5988.84|5988.14|23
1732594140000|2024-11-26 04:09:00|5989.21|5988.51|5989.34|5988.64|5989.34|5988.64|5989.21|5988.51|28
1732594180000|2024-11-26 04:09:40|5989.59|5988.89|5989.34|5988.64|5989.59|5988.89|5989.34|5988.64|26
1732594200000|2024-11-26 04:10:00|5989.21|5988.51|5989.34|5988.64|5989.34|5988.64|5989.09|5988.39|29
1732594230000|2024-11-26 04:10:30|5989.09|5988.39|5989.34|5988.64|5989.34|5988.64|5989.09|5988.39|19
1732594240000|2024-11-26 04:10:40|5989.21|5988.51|5989.34|5988.64|5989.34|5988.64|5989.21|5988.51|18
1732594250000|2024-11-26 04:10:50|5989.46|5988.76|5989.34|5988.64|5989.46|5988.76|5989.34|5988.64|8
1732594260000|2024-11-26 04:11:00|||||||||7
1732594270000|2024-11-26 04:11:10|5989.09|5988.39|5989.09|5988.39|5989.09|5988.39|5989.09|5988.39|10
1732594300000|2024-11-26 04:11:40|||||||||5
1732594310000|2024-11-26 04:11:50|5988.96|5988.26|5988.84|5988.14|5988.96|5988.26|5988.84|5988.14|15
1732594320000|2024-11-26 04:12:00|||||||||22
1732594330000|2024-11-26 04:12:10|||||||||2
1732594340000|2024-11-26 04:12:20|5988.59|5987.89|5988.34|5987.64|5988.59|5987.89|5988.34|5987.64|40
1732594350000|2024-11-26 04:12:30|5988.09|5987.39|5988.09|5987.39|5988.09|5987.39|5988.09|5987.39|52
1732594360000|2024-11-26 04:12:40|5988.21|5987.51|5988.34|5987.64|5988.59|5987.89|5988.21|5987.51|109
1732594370000|2024-11-26 04:12:50|||||||||3
1732594380000|2024-11-26 04:13:00|||||||||2
1732594400000|2024-11-26 04:13:20|5988.46|5987.76|5988.59|5987.89|5988.59|5987.89|5988.46|5987.76|21
1732594410000|2024-11-26 04:13:30|||||||||6
1732594420000|2024-11-26 04:13:40|5988.71|5988.01|5988.59|5987.89|5988.71|5988.01|5988.59|5987.89|28
1732594430000|2024-11-26 04:13:50|||||||||3
1732594440000|2024-11-26 04:14:00|||||||||2
1732594450000|2024-11-26 04:14:10|5988.34|5987.64|5988.34|5987.64|5988.34|5987.64|5988.34|5987.64|14
1732594460000|2024-11-26 04:14:20|5988.46|5987.76|5988.34|5987.64|5988.46|5987.76|5988.34|5987.64|12
1732594480000|2024-11-26 04:14:40|5988.59|5987.89|5988.59|5987.89|5988.59|5987.89|5988.59|5987.89|16
1732594490000|2024-11-26 04:14:50|5988.46|5987.76|5988.34|5987.64|5988.46|5987.76|5988.34|5987.64|17
1732594500000|2024-11-26 04:15:00|5988.21|5987.51|5988.09|5987.39|5988.21|5987.51|5988.09|5987.39|42
1732594510000|2024-11-26 04:15:10|||||||||9
1732594520000|2024-11-26 04:15:20|5988.34|5987.64|5988.34|5987.64|5988.34|5987.64|5988.34|5987.64|67
1732594530000|2024-11-26 04:15:30|5988.21|5987.51|5988.09|5987.39|5988.21|5987.51|5988.09|5987.39|20
1732594540000|2024-11-26 04:15:40|||||||||4
1732594550000|2024-11-26 04:15:50|5988.21|5987.51|5988.34|5987.64|5988.34|5987.64|5988.21|5987.51|34
1732594560000|2024-11-26 04:16:00|5988.46|5987.76|5988.59|5987.89|5988.59|5987.89|5988.46|5987.76|25
1732594570000|2024-11-26 04:16:10|5988.84|5988.14|5989.09|5988.39|5989.09|5988.39|5988.84|5988.14|29
1732594580000|2024-11-26 04:16:20|||||||||17
1732594590000|2024-11-26 04:16:30|||||||||23
1732594610000|2024-11-26 04:16:50|5988.96|5988.26|5988.84|5988.14|5988.96|5988.26|5988.84|5988.14|9
1732594620000|2024-11-26 04:17:00|5988.96|5988.26|5989.09|5988.39|5989.09|5988.39|5988.84|5988.14|6
1732594630000|2024-11-26 04:17:10|5988.96|5988.26|5988.84|5988.14|5989.09|5988.39|5988.84|5988.14|10
1732594640000|2024-11-26 04:17:20|5989.09|5988.39|5988.84|5988.14|5989.09|5988.39|5988.84|5988.14|9
1732594680000|2024-11-26 04:18:00|||||||||12
1732594690000|2024-11-26 04:18:10|5988.96|5988.26|5989.09|5988.39|5989.09|5988.39|5988.96|5988.26|8
1732594700000|2024-11-26 04:18:20|5989.21|5988.51|5989.21|5988.51|5989.21|5988.51|5989.21|5988.51|10
1732594710000|2024-11-26 04:18:30|5989.09|5988.39|5989.09|5988.39|5989.09|5988.39|5989.09|5988.39|1
1732594720000|2024-11-26 04:18:40|||||||||12
1732594730000|2024-11-26 04:18:50|5988.84|5988.14|5988.96|5988.26|5988.96|5988.26|5988.84|5988.14|25
1732594740000|2024-11-26 04:19:00|5988.84|5988.14|5988.84|5988.14|5988.96|5988.26|5988.84|5988.14|7
1732594760000|2024-11-26 04:19:20|5988.96|5988.26|5988.96|5988.26|5988.96|5988.26|5988.96|5988.26|8
1732594770000|2024-11-26 04:19:30|5988.84|5988.14|5989.09|5988.39|5989.09|5988.39|5988.84|5988.14|6
1732594780000|2024-11-26 04:19:40|5989.34|5988.64|5989.34|5988.64|5989.34|5988.64|5989.34|5988.64|9
1732594790000|2024-11-26 04:19:50|||||||||4
1732594800000|2024-11-26 04:20:00|||||||||6
1732594810000|2024-11-26 04:20:10|5989.59|5988.89|5989.59|5988.89|5989.59|5988.89|5989.59|5988.89|8
1732594820000|2024-11-26 04:20:20|||||||||13
1732594830000|2024-11-26 04:20:30|5989.46|5988.76|5989.59|5988.89|5989.59|5988.89|5989.46|5988.76|14
1732594840000|2024-11-26 04:20:40|5989.71|5989.01|5989.59|5988.89|5989.71|5989.01|5989.59|5988.89|17
1732594850000|2024-11-26 04:20:50|5989.71|5989.01|5989.84|5989.14|5989.84|5989.14|5989.71|5989.01|19
1732594860000|2024-11-26 04:21:00|5989.96|5989.26|5990.71|5990.01|5990.71|5990.01|5989.84|5989.14|85
1732594870000|2024-11-26 04:21:10|5990.84|5990.14|5990.34|5989.64|5990.84|5990.14|5990.34|5989.64|89
1732594880000|2024-11-26 04:21:20|5990.46|5989.76|5990.59|5989.89|5990.59|5989.89|5990.34|5989.64|18
1732594920000|2024-11-26 04:22:00|||||||||7
1732594930000|2024-11-26 04:22:10|||||||||2
1732594940000|2024-11-26 04:22:20|5990.46|5989.76|5990.59|5989.89|5990.59|5989.89|5990.34|5989.64|48
1732594970000|2024-11-26 04:22:50|5990.84|5990.14|5990.84|5990.14|5990.84|5990.14|5990.84|5990.14|18
1732594980000|2024-11-26 04:23:00|5990.71|5990.01|5991.09|5990.39|5991.09|5990.39|5990.71|5990.01|35
1732594990000|2024-11-26 04:23:10|5990.96|5990.26|5991.34|5990.64|5991.34|5990.64|5990.84|5990.14|98
1732595000000|2024-11-26 04:23:20|||||||||21
1732595010000|2024-11-26 04:23:30|||||||||5
1732595020000|2024-11-26 04:23:40|||||||||10
1732595030000|2024-11-26 04:23:50|5991.46|5990.76|5992.34|5991.64|5992.34|5991.64|5991.46|5990.76|199
1732595040000|2024-11-26 04:24:00|5992.46|5991.76|5992.34|5991.64|5992.46|5991.76|5992.09|5991.39|93
1732595050000|2024-11-26 04:24:10|5992.21|5991.51|5992.34|5991.64|5992.34|5991.64|5992.21|5991.51|26
1732595060000|2024-11-26 04:24:20|5992.21|5991.51|5992.09|5991.39|5992.21|5991.51|5992.09|5991.39|42
1732595070000|2024-11-26 04:24:30|5992.21|5991.51|5992.21|5991.51|5992.21|5991.51|5992.21|5991.51|19
1732595080000|2024-11-26 04:24:40|5992.34|5991.64|5991.59|5990.89|5992.34|5991.64|5991.59|5990.89|43
1732595090000|2024-11-26 04:24:50|||||||||8
1732595100000|2024-11-26 04:25:00|5991.84|5991.14|5991.84|5991.14|5991.84|5991.14|5991.59|5990.89|15
1732595110000|2024-11-26 04:25:10|5991.71|5991.01|5991.84|5991.14|5991.84|5991.14|5991.59|5990.89|2
1732595120000|2024-11-26 04:25:20|5992.09|5991.39|5992.09|5991.39|5992.09|5991.39|5992.09|5991.39|14
1732595130000|2024-11-26 04:25:30|5992.21|5991.51|5992.09|5991.39|5992.21|5991.51|5992.09|5991.39|8
1732595140000|2024-11-26 04:25:40|5992.34|5991.64|5992.59|5991.89|5992.59|5991.89|5992.34|5991.64|42
1732595150000|2024-11-26 04:25:50|5992.46|5991.76|5992.34|5991.64|5992.59|5991.89|5992.34|5991.64|37
1732595160000|2024-11-26 04:26:00|5992.46|5991.76|5992.59|5991.89|5992.59|5991.89|5992.34|5991.64|14
1732595180000|2024-11-26 04:26:20|||||||||1
1732595190000|2024-11-26 04:26:30|||||||||3
1732595200000|2024-11-26 04:26:40|5992.34|5991.64|5992.34|5991.64|5992.34|5991.64|5992.34|5991.64|43
1732595210000|2024-11-26 04:26:50|||||||||22
1732595220000|2024-11-26 04:27:00|5992.59|5991.89|5992.59|5991.89|5992.59|5991.89|5992.59|5991.89|23
1732595230000|2024-11-26 04:27:10|5992.84|5992.14|5992.84|5992.14|5992.84|5992.14|5992.59|5991.89|48
1732595240000|2024-11-26 04:27:20|5992.71|5992.01|5992.71|5992.01|5992.84|5992.14|5992.59|5991.89|12
1732595250000|2024-11-26 04:27:30|5992.84|5992.14|5992.84|5992.14|5992.84|5992.14|5992.59|5991.89|2
1732595260000|2024-11-26 04:27:40|5992.71|5992.01|5992.59|5991.89|5992.84|5992.14|5992.59|5991.89|48
1732595270000|2024-11-26 04:27:50|5992.71|5992.01|5992.84|5992.14|5992.84|5992.14|5992.59|5991.89|5
1732595300000|2024-11-26 04:28:20|5992.71|5992.01|5992.59|5991.89|5992.71|5992.01|5992.59|5991.89|16
1732595310000|2024-11-26 04:28:30|||||||||1
1732595320000|2024-11-26 04:28:40|||||||||1
1732595330000|2024-11-26 04:28:50|5992.09|5991.39|5992.09|5991.39|5992.09|5991.39|5992.09|5991.39|65
1732595340000|2024-11-26 04:29:00|5991.84|5991.14|5991.84|5991.14|5991.84|5991.14|5991.84|5991.14|26
1732595360000|2024-11-26 04:29:20|5991.96|5991.26|5992.09|5991.39|5992.09|5991.39|5991.96|5991.26|23
1732595370000|2024-11-26 04:29:30|5992.21|5991.51|5992.34|5991.64|5992.34|5991.64|5992.21|5991.51|31
1732595380000|2024-11-26 04:29:40|5992.09|5991.39|5992.34|5991.64|5992.34|5991.64|5992.09|5991.39|11
1732595400000|2024-11-26 04:30:00|||||||||10
1732595410000|2024-11-26 04:30:10|5992.46|5991.76|5992.34|5991.64|5992.46|5991.76|5992.34|5991.64|14
1732595450000|2024-11-26 04:30:50|5992.09|5991.39|5992.34|5991.64|5992.34|5991.64|5992.09|5991.39|52
1732595460000|2024-11-26 04:31:00|5992.21|5991.51|5992.09|5991.39|5992.21|5991.51|5992.09|5991.39|21
1732595470000|2024-11-26 04:31:10|5991.84|5991.14|5991.84|5991.14|5991.84|5991.14|5991.84|5991.14|5
1732595480000|2024-11-26 04:31:20|5991.96|5991.26|5991.84|5991.14|5991.96|5991.26|5991.84|5991.14|12
1732595490000|2024-11-26 04:31:30|5991.71|5991.01|5991.84|5991.14|5991.84|5991.14|5991.59|5990.89|34
1732595500000|2024-11-26 04:31:40|5991.71|5991.01|5991.84|5991.14|5991.84|5991.14|5991.71|5991.01|3
1732595510000|2024-11-26 04:31:50|5991.71|5991.01|5991.59|5990.89|5991.71|5991.01|5991.59|5990.89|40
1732595520000|2024-11-26 04:32:00|||||||||9
1732595530000|2024-11-26 04:32:10|||||||||2
1732595560000|2024-11-26 04:32:40|5991.34|5990.64|5991.34|5990.64|5991.34|5990.64|5991.34|5990.64|20
1732595570000|2024-11-26 04:32:50|5991.09|5990.39|5991.09|5990.39|5991.09|5990.39|5991.09|5990.39|10
1732595580000|2024-11-26 04:33:00|||||||||4
1732595590000|2024-11-26 04:33:10|5990.84|5990.14|5990.84|5990.14|5990.84|5990.14|5990.84|5990.14|25
1732595600000|2024-11-26 04:33:20|||||||||20
1732595610000|2024-11-26 04:33:30|5990.71|5990.01|5990.59|5989.89|5990.71|5990.01|5990.59|5989.89|44
1732595620000|2024-11-26 04:33:40|5990.46|5989.76|5990.34|5989.64|5990.46|5989.76|5990.34|5989.64|16
1732595630000|2024-11-26 04:33:50|5990.46|5989.76|5990.34|5989.64|5990.46|5989.76|5990.34|5989.64|10
1732595650000|2024-11-26 04:34:10|5990.21|5989.51|5990.34|5989.64|5990.34|5989.64|5990.21|5989.51|24
1732595660000|2024-11-26 04:34:20|||||||||5
1732595670000|2024-11-26 04:34:30|5990.46|5989.76|5990.34|5989.64|5990.59|5989.89|5990.34|5989.64|36
1732595680000|2024-11-26 04:34:40|5990.46|5989.76|5990.59|5989.89|5990.59|5989.89|5990.46|5989.76|7
1732595690000|2024-11-26 04:34:50|5990.46|5989.76|5990.46|5989.76|5990.59|5989.89|5990.46|5989.76|13
1732595700000|2024-11-26 04:35:00|5990.59|5989.89|5990.59|5989.89|5990.59|5989.89|5990.46|5989.76|2
1732595710000|2024-11-26 04:35:10|5990.84|5990.14|5991.09|5990.39|5991.09|5990.39|5990.84|5990.14|33
1732595720000|2024-11-26 04:35:20|5991.21|5990.51|5991.34|5990.64|5991.34|5990.64|5991.21|5990.51|12
1732595740000|2024-11-26 04:35:40|||||||||1
1732595750000|2024-11-26 04:35:50|5991.46|5990.76|5991.59|5990.89|5991.59|5990.89|5991.46|5990.76|17
1732595760000|2024-11-26 04:36:00|||||||||59
1732595770000|2024-11-26 04:36:10|5991.84|5991.14|5991.84|5991.14|5991.84|5991.14|5991.84|5991.14|18
1732595780000|2024-11-26 04:36:20|||||||||25
1732595790000|2024-11-26 04:36:30|5991.59|5990.89|5991.59|5990.89|5991.59|5990.89|5991.59|5990.89|79
1732595820000|2024-11-26 04:37:00|5991.34|5990.64|5991.34|5990.64|5991.34|5990.64|5991.34|5990.64|22
1732595830000|2024-11-26 04:37:10|||||||||5
1732595840000|2024-11-26 04:37:20|5991.46|5990.76|5991.59|5990.89|5991.59|5990.89|5991.46|5990.76|6
1732595850000|2024-11-26 04:37:30|5991.71|5991.01|5991.84|5991.14|5991.84|5991.14|5991.71|5991.01|3
1732595860000|2024-11-26 04:37:40|5991.59|5990.89|5991.84|5991.14|5991.84|5991.14|5991.59|5990.89|13
1732595870000|2024-11-26 04:37:50|||||||||1
1732595880000|2024-11-26 04:38:00|5991.71|5991.01|5991.59|5990.89|5991.71|5991.01|5991.59|5990.89|28
1732595890000|2024-11-26 04:38:10|5991.71|5991.01|5991.59|5990.89|5991.71|5991.01|5991.59|5990.89|9
1732595900000|2024-11-26 04:38:20|||||||||2
1732595910000|2024-11-26 04:38:30|5991.71|5991.01|5991.59|5990.89|5991.71|5991.01|5991.59|5990.89|10
1732595940000|2024-11-26 04:39:00|5991.34|5990.64|5991.34|5990.64|5991.34|5990.64|5991.34|5990.64|19
1732595960000|2024-11-26 04:39:20|5991.46|5990.76|5991.34|5990.64|5991.46|5990.76|5991.34|5990.64|10
1732595970000|2024-11-26 04:39:30|5991.09|5990.39|5991.09|5990.39|5991.09|5990.39|5991.09|5990.39|25
1732595990000|2024-11-26 04:39:50|5991.34|5990.64|5991.34|5990.64|5991.59|5990.89|5991.34|5990.64|34
1732596000000|2024-11-26 04:40:00|||||||||11
1732596010000|2024-11-26 04:40:10|5991.09|5990.39|5991.09|5990.39|5991.09|5990.39|5991.09|5990.39|22
1732596040000|2024-11-26 04:40:40|5991.34|5990.64|5991.34|5990.64|5991.34|5990.64|5991.34|5990.64|16
1732596050000|2024-11-26 04:40:50|5991.21|5990.51|5989.84|5989.14|5991.34|5990.64|5989.84|5989.14|257
1732596060000|2024-11-26 04:41:00|5989.59|5988.89|5989.34|5988.64|5989.59|5988.89|5989.34|5988.64|87
1732596070000|2024-11-26 04:41:10|5989.21|5988.51|5989.59|5988.89|5989.59|5988.89|5989.09|5988.39|199
1732596080000|2024-11-26 04:41:20|5989.84|5989.14|5989.84|5989.14|5989.84|5989.14|5989.59|5988.89|27
1732596090000|2024-11-26 04:41:30|5990.09|5989.39|5990.09|5989.39|5990.34|5989.64|5990.09|5989.39|20
1732596100000|2024-11-26 04:41:40|5989.84|5989.14|5989.59|5988.89|5989.84|5989.14|5989.59|5988.89|25
1732596110000|2024-11-26 04:41:50|5989.46|5988.76|5989.46|5988.76|5989.59|5988.89|5989.34|5988.64|44
1732596120000|2024-11-26 04:42:00|5989.59|5988.89|5989.59|5988.89|5989.59|5988.89|5989.59|5988.89|10
1732596130000|2024-11-26 04:42:10|5989.46|5988.76|5989.59|5988.89|5989.59|5988.89|5989.46|5988.76|11
1732596140000|2024-11-26 04:42:20|5989.84|5989.14|5989.84|5989.14|5989.84|5989.14|5989.84|5989.14|12
1732596150000|2024-11-26 04:42:30|5989.96|5989.26|5990.09|5989.39|5990.21|5989.51|5989.96|5989.26|9
1732596160000|2024-11-26 04:42:40|5990.21|5989.51|5990.09|5989.39|5990.34|5989.64|5990.09|5989.39|13
1732596170000|2024-11-26 04:42:50|||||||||13
1732596180000|2024-11-26 04:43:00|||||||||4
1732596190000|2024-11-26 04:43:10|5989.96|5989.26|5989.84|5989.14|5989.96|5989.26|5989.84|5989.14|9
1732596200000|2024-11-26 04:43:20|5989.96|5989.26|5989.84|5989.14|5989.96|5989.26|5989.84|5989.14|10
1732596210000|2024-11-26 04:43:30|5989.59|5988.89|5989.59|5988.89|5989.59|5988.89|5989.59|5988.89|13
1732596220000|2024-11-26 04:43:40|||||||||13
1732596230000|2024-11-26 04:43:50|5989.46|5988.76|5989.34|5988.64|5989.46|5988.76|5989.34|5988.64|11
1732596240000|2024-11-26 04:44:00|5989.21|5988.51|5989.34|5988.64|5989.34|5988.64|5989.09|5988.39|15
1732596250000|2024-11-26 04:44:10|||||||||10
1732596260000|2024-11-26 04:44:20|5989.59|5988.89|5989.59|5988.89|5989.59|5988.89|5989.59|5988.89|4
1732596270000|2024-11-26 04:44:30|||||||||5
1732596280000|2024-11-26 04:44:40|5989.71|5989.01|5989.59|5988.89|5989.71|5989.01|5989.59|5988.89|7
1732596290000|2024-11-26 04:44:50|5989.71|5989.01|5989.34|5988.64|5989.84|5989.14|5989.34|5988.64|16
1732596310000|2024-11-26 04:45:10|5989.46|5988.76|5989.59|5988.89|5989.59|5988.89|5989.34|5988.64|17
1732596320000|2024-11-26 04:45:20|5989.46|5988.76|5989.59|5988.89|5989.59|5988.89|5989.34|5988.64|3
1732596330000|2024-11-26 04:45:30|5989.71|5989.01|5989.59|5988.89|5989.84|5989.14|5989.59|5988.89|16
1732596360000|2024-11-26 04:46:00|5989.71|5989.01|5989.71|5989.01|5989.71|5989.01|5989.71|5989.01|24
1732596370000|2024-11-26 04:46:10|5989.84|5989.14|5989.84|5989.14|5989.84|5989.14|5989.84|5989.14|4
1732596390000|2024-11-26 04:46:30|5989.59|5988.89|5989.59|5988.89|5989.59|5988.89|5989.34|5988.64|31
1732596400000|2024-11-26 04:46:40|5989.46|5988.76|5989.59|5988.89|5989.59|5988.89|5989.46|5988.76|2
1732596410000|2024-11-26 04:46:50|5989.71|5989.01|5989.59|5988.89|5989.71|5989.01|5989.59|5988.89|14
1732596420000|2024-11-26 04:47:00|5989.46|5988.76|5989.46|5988.76|5989.46|5988.76|5989.46|5988.76|9
1732596430000|2024-11-26 04:47:10|5989.59|5988.89|5989.59|5988.89|5989.59|5988.89|5989.59|5988.89|1
1732596440000|2024-11-26 04:47:20|5988.84|5988.14|5988.84|5988.14|5989.09|5988.39|5988.84|5988.14|94
1732596450000|2024-11-26 04:47:30|5988.96|5988.26|5988.84|5988.14|5988.96|5988.26|5988.84|5988.14|4
1732596460000|2024-11-26 04:47:40|||||||||7
1732596470000|2024-11-26 04:47:50|5988.96|5988.26|5988.84|5988.14|5988.96|5988.26|5988.84|5988.14|6
1732596480000|2024-11-26 04:48:00|||||||||2
1732596490000|2024-11-26 04:48:10|||||||||5
1732596500000|2024-11-26 04:48:20|||||||||7
1732596510000|2024-11-26 04:48:30|5988.59|5987.89|5988.34|5987.64|5988.59|5987.89|5988.34|5987.64|44
1732596520000|2024-11-26 04:48:40|5988.59|5987.89|5988.59|5987.89|5988.59|5987.89|5988.59|5987.89|29
1732596530000|2024-11-26 04:48:50|||||||||2
1732596540000|2024-11-26 04:49:00|||||||||1
1732596550000|2024-11-26 04:49:10|5988.34|5987.64|5988.34|5987.64|5988.34|5987.64|5988.34|5987.64|13
1732596560000|2024-11-26 04:49:20|5988.46|5987.76|5988.34|5987.64|5988.59|5987.89|5988.34|5987.64|48
1732596570000|2024-11-26 04:49:30|5988.59|5987.89|5988.59|5987.89|5988.59|5987.89|5988.59|5987.89|8
1732596580000|2024-11-26 04:49:40|||||||||1
1732596590000|2024-11-26 04:49:50|5988.71|5988.01|5989.09|5988.39|5989.09|5988.39|5988.71|5988.01|12
1732596600000|2024-11-26 04:50:00|||||||||7
1732596610000|2024-11-26 04:50:10|5988.84|5988.14|5988.84|5988.14|5988.84|5988.14|5988.84|5988.14|14
1732596620000|2024-11-26 04:50:20|5988.96|5988.26|5988.84|5988.14|5989.09|5988.39|5988.84|5988.14|12
1732596630000|2024-11-26 04:50:30|5988.71|5988.01|5988.84|5988.14|5988.84|5988.14|5988.71|5988.01|9
1732596650000|2024-11-26 04:50:50|||||||||1
1732596660000|2024-11-26 04:51:00|5988.71|5988.01|5988.59|5987.89|5988.71|5988.01|5988.59|5987.89|10
1732596670000|2024-11-26 04:51:10|5988.46|5987.76|5988.46|5987.76|5988.46|5987.76|5988.34|5987.64|6
1732596680000|2024-11-26 04:51:20|5988.59|5987.89|5988.59|5987.89|5988.59|5987.89|5988.59|5987.89|11
1732596690000|2024-11-26 04:51:30|||||||||21
1732596700000|2024-11-26 04:51:40|5988.34|5987.64|5988.34|5987.64|5988.34|5987.64|5988.34|5987.64|4
1732596710000|2024-11-26 04:51:50|||||||||3
1732596720000|2024-11-26 04:52:00|5988.46|5987.76|5988.84|5988.14|5988.84|5988.14|5988.34|5987.64|48
1732596730000|2024-11-26 04:52:10|5989.09|5988.39|5989.09|5988.39|5989.09|5988.39|5989.09|5988.39|12
1732596740000|2024-11-26 04:52:20|5988.96|5988.26|5989.09|5988.39|5989.09|5988.39|5988.96|5988.26|7
1732596750000|2024-11-26 04:52:30|5989.21|5988.51|5989.21|5988.51|5989.21|5988.51|5989.21|5988.51|13
1732596760000|2024-11-26 04:52:40|5989.09|5988.39|5989.34|5988.64|5989.34|5988.64|5989.09|5988.39|2
1732596770000|2024-11-26 04:52:50|5989.21|5988.51|5989.09|5988.39|5989.21|5988.51|5989.09|5988.39|14
1732596780000|2024-11-26 04:53:00|5989.21|5988.51|5989.09|5988.39|5989.34|5988.64|5989.09|5988.39|16
1732596790000|2024-11-26 04:53:10|||||||||6
1732596820000|2024-11-26 04:53:40|||||||||3
1732596830000|2024-11-26 04:53:50|5989.34|5988.64|5989.34|5988.64|5989.34|5988.64|5989.34|5988.64|0
1732596840000|2024-11-26 04:54:00|||||||||9
1732596850000|2024-11-26 04:54:10|5989.46|5988.76|5989.59|5988.89|5989.59|5988.89|5989.46|5988.76|14
1732596860000|2024-11-26 04:54:20|5989.46|5988.76|5989.34|5988.64|5989.46|5988.76|5989.34|5988.64|29
1732596880000|2024-11-26 04:54:40|5989.46|5988.76|5989.59|5988.89|5989.59|5988.89|5989.46|5988.76|8
1732596890000|2024-11-26 04:54:50|5989.46|5988.76|5989.59|5988.89|5989.59|5988.89|5989.34|5988.64|9
1732596900000|2024-11-26 04:55:00|||||||||15
1732596910000|2024-11-26 04:55:10|5989.34|5988.64|5989.46|5988.76|5989.46|5988.76|5989.34|5988.64|16
1732596920000|2024-11-26 04:55:20|5989.59|5988.89|5989.84|5989.14|5989.84|5989.14|5989.59|5988.89|5
1732596930000|2024-11-26 04:55:30|5990.09|5989.39|5989.84|5989.14|5990.09|5989.39|5989.84|5989.14|17
1732596950000|2024-11-26 04:55:50|5989.59|5988.89|5989.84|5989.14|5989.84|5989.14|5989.59|5988.89|28
1732596960000|2024-11-26 04:56:00|5990.09|5989.39|5990.34|5989.64|5990.34|5989.64|5990.09|5989.39|53
1732596970000|2024-11-26 04:56:10|5990.46|5989.76|5990.34|5989.64|5990.59|5989.89|5990.34|5989.64|58
1732596990000|2024-11-26 04:56:30|5990.46|5989.76|5990.34|5989.64|5990.59|5989.89|5990.34|5989.64|11
1732597010000|2024-11-26 04:56:50|5990.21|5989.51|5990.09|5989.39|5990.21|5989.51|5990.09|5989.39|21
1732597030000|2024-11-26 04:57:10|5990.21|5989.51|5990.09|5989.39|5990.34|5989.64|5990.09|5989.39|10
1732597070000|2024-11-26 04:57:50|5989.84|5989.14|5989.84|5989.14|5989.84|5989.14|5989.84|5989.14|29
1732597080000|2024-11-26 04:58:00|5990.09|5989.39|5989.84|5989.14|5990.09|5989.39|5989.84|5989.14|21
1732597100000|2024-11-26 04:58:20|5989.59|5988.89|5989.59|5988.89|5989.84|5989.14|5989.59|5988.89|13
1732597110000|2024-11-26 04:58:30|5989.46|5988.76|5989.59|5988.89|5989.59|5988.89|5989.34|5988.64|14
1732597120000|2024-11-26 04:58:40|||||||||26
1732597130000|2024-11-26 04:58:50|5989.46|5988.76|5989.59|5988.89|5989.59|5988.89|5989.46|5988.76|13
1732597140000|2024-11-26 04:59:00|5989.71|5989.01|5989.59|5988.89|5989.84|5989.14|5989.59|5988.89|14
1732597150000|2024-11-26 04:59:10|5989.71|5989.01|5990.09|5989.39|5990.09|5989.39|5989.71|5989.01|24
1732597160000|2024-11-26 04:59:20|5990.34|5989.64|5990.09|5989.39|5990.34|5989.64|5990.09|5989.39|28
1732597170000|2024-11-26 04:59:30|5990.21|5989.51|5990.21|5989.51|5990.21|5989.51|5990.21|5989.51|5
1732597180000|2024-11-26 04:59:40|5990.09|5989.39|5990.09|5989.39|5990.09|5989.39|5990.09|5989.39|1
1732597190000|2024-11-26 04:59:50|5990.34|5989.64|5990.21|5989.51|5990.34|5989.64|5990.21|5989.51|17
1732597200000|2024-11-26 05:00:00|5990.09|5989.39|5990.09|5989.39|5990.09|5989.39|5989.84|5989.14|15
1732597210000|2024-11-26 05:00:10|||||||||3
1732597220000|2024-11-26 05:00:20|5990.46|5989.76|5990.34|5989.64|5990.59|5989.89|5990.34|5989.64|8
1732597240000|2024-11-26 05:00:40|5990.46|5989.76|5990.59|5989.89|5990.59|5989.89|5990.34|5989.64|8
1732597250000|2024-11-26 05:00:50|5990.46|5989.76|5990.34|5989.64|5990.46|5989.76|5990.34|5989.64|5
1732597260000|2024-11-26 05:01:00|5990.46|5989.76|5990.59|5989.89|5990.59|5989.89|5990.46|5989.76|6
1732597270000|2024-11-26 05:01:10|5990.46|5989.76|5990.34|5989.64|5990.46|5989.76|5990.34|5989.64|8
1732597280000|2024-11-26 05:01:20|5990.46|5989.76|5990.84|5990.14|5990.84|5990.14|5990.46|5989.76|16
1732597310000|2024-11-26 05:01:50|||||||||2
1732597320000|2024-11-26 05:02:00|5990.59|5989.89|5990.34|5989.64|5990.84|5990.14|5990.34|5989.64|44
1732597330000|2024-11-26 05:02:10|5990.46|5989.76|5990.84|5990.14|5990.84|5990.14|5990.34|5989.64|16
1732597340000|2024-11-26 05:02:20|||||||||15
1732597350000|2024-11-26 05:02:30|5991.09|5990.39|5991.34|5990.64|5991.59|5990.89|5990.96|5990.26|63
1732597360000|2024-11-26 05:02:40|||||||||2
1732597370000|2024-11-26 05:02:50|5991.09|5990.39|5991.34|5990.64|5991.34|5990.64|5991.09|5990.39|19
1732597380000|2024-11-26 05:03:00|5991.09|5990.39|5991.34|5990.64|5991.46|5990.76|5991.09|5990.39|22
1732597390000|2024-11-26 05:03:10|5991.21|5990.51|5991.34|5990.64|5991.34|5990.64|5991.21|5990.51|2
1732597410000|2024-11-26 05:03:30|||||||||9
1732597420000|2024-11-26 05:03:40|5991.21|5990.51|5991.34|5990.64|5991.34|5990.64|5991.09|5990.39|9
1732597430000|2024-11-26 05:03:50|5991.59|5990.89|5991.34|5990.64|5991.59|5990.89|5991.34|5990.64|10
1732597440000|2024-11-26 05:04:00|5991.09|5990.39|5991.09|5990.39|5991.21|5990.51|5991.09|5990.39|13
1732597460000|2024-11-26 05:04:20|5990.84|5990.14|5990.96|5990.26|5990.96|5990.26|5990.84|5990.14|15
1732597470000|2024-11-26 05:04:30|5991.09|5990.39|5991.09|5990.39|5991.09|5990.39|5991.09|5990.39|1
1732597480000|2024-11-26 05:04:40|5990.96|5990.26|5990.84|5990.14|5990.96|5990.26|5990.84|5990.14|7
1732597500000|2024-11-26 05:05:00|5990.96|5990.26|5990.84|5990.14|5991.09|5990.39|5990.84|5990.14|6
1732597510000|2024-11-26 05:05:10|||||||||2
1732597520000|2024-11-26 05:05:20|5991.09|5990.39|5991.09|5990.39|5991.09|5990.39|5991.09|5990.39|6
1732597530000|2024-11-26 05:05:30|5991.21|5990.51|5991.34|5990.64|5991.59|5990.89|5991.21|5990.51|39
1732597540000|2024-11-26 05:05:40|5991.46|5990.76|5991.59|5990.89|5991.59|5990.89|5991.34|5990.64|10
1732597550000|2024-11-26 05:05:50|||||||||1
1732597560000|2024-11-26 05:06:00|5991.34|5990.64|5991.34|5990.64|5991.34|5990.64|5991.34|5990.64|19
1732597570000|2024-11-26 05:06:10|5991.46|5990.76|5991.34|5990.64|5991.46|5990.76|5991.34|5990.64|4
1732597580000|2024-11-26 05:06:20|5991.09|5990.39|5991.09|5990.39|5991.09|5990.39|5991.09|5990.39|5
1732597590000|2024-11-26 05:06:30|5991.21|5990.51|5991.09|5990.39|5991.21|5990.51|5991.09|5990.39|5
1732597600000|2024-11-26 05:06:40|5991.21|5990.51|5991.09|5990.39|5991.34|5990.64|5991.09|5990.39|3
1732597610000|2024-11-26 05:06:50|5991.21|5990.51|5991.34|5990.64|5991.34|5990.64|5991.21|5990.51|4
1732597620000|2024-11-26 05:07:00|5991.59|5990.89|5991.34|5990.64|5991.59|5990.89|5991.34|5990.64|27
1732597630000|2024-11-26 05:07:10|5991.46|5990.76|5991.59|5990.89|5991.59|5990.89|5991.46|5990.76|2
1732597640000|2024-11-26 05:07:20|5991.46|5990.76|5991.34|5990.64|5991.46|5990.76|5991.34|5990.64|3
1732597670000|2024-11-26 05:07:50|5991.09|5990.39|5991.09|5990.39|5991.09|5990.39|5991.09|5990.39|24
1732597680000|2024-11-26 05:08:00|5991.21|5990.51|5991.34|5990.64|5991.34|5990.64|5991.09|5990.39|27
1732597700000|2024-11-26 05:08:20|5991.09|5990.39|5991.09|5990.39|5991.09|5990.39|5991.09|5990.39|4
1732597720000|2024-11-26 05:08:40|5991.34|5990.64|5991.09|5990.39|5991.34|5990.64|5991.09|5990.39|9
1732597730000|2024-11-26 05:08:50|5991.21|5990.51|5991.34|5990.64|5991.34|5990.64|5991.21|5990.51|19
1732597740000|2024-11-26 05:09:00|5991.21|5990.51|5991.34|5990.64|5991.34|5990.64|5991.21|5990.51|14
1732597760000|2024-11-26 05:09:20|||||||||5
1732597770000|2024-11-26 05:09:30|5991.09|5990.39|5991.21|5990.51|5991.21|5990.51|5991.09|5990.39|20
1732597780000|2024-11-26 05:09:40|5991.09|5990.39|5991.09|5990.39|5991.34|5990.64|5991.09|5990.39|12
1732597790000|2024-11-26 05:09:50|5990.84|5990.14|5990.84|5990.14|5990.84|5990.14|5990.84|5990.14|12
1732597800000|2024-11-26 05:10:00|5990.96|5990.26|5990.34|5989.64|5991.09|5990.39|5990.34|5989.64|29
1732597810000|2024-11-26 05:10:10|5990.21|5989.51|5990.59|5989.89|5990.59|5989.89|5990.21|5989.51|14
1732597820000|2024-11-26 05:10:20|5990.46|5989.76|5990.59|5989.89|5990.59|5989.89|5990.34|5989.64|12
1732597830000|2024-11-26 05:10:30|5990.84|5990.14|5990.84|5990.14|5991.09|5990.39|5990.84|5990.14|12
1732597840000|2024-11-26 05:10:40|5990.71|5990.01|5990.84|5990.14|5990.84|5990.14|5990.59|5989.89|14
1732597850000|2024-11-26 05:10:50|||||||||1
1732597860000|2024-11-26 05:11:00|5990.59|5989.89|5990.59|5989.89|5990.59|5989.89|5990.59|5989.89|7
1732597870000|2024-11-26 05:11:10|5990.71|5990.01|5990.59|5989.89|5990.84|5990.14|5990.59|5989.89|11
1732597900000|2024-11-26 05:11:40|||||||||2
1732597910000|2024-11-26 05:11:50|5990.46|5989.76|5990.09|5989.39|5990.46|5989.76|5990.09|5989.39|8
1732597920000|2024-11-26 05:12:00|5989.84|5989.14|5989.84|5989.14|5989.84|5989.14|5989.59|5988.89|26
1732597930000|2024-11-26 05:12:10|5989.71|5989.01|5989.59|5988.89|5989.84|5989.14|5989.59|5988.89|11
1732597940000|2024-11-26 05:12:20|5989.71|5989.01|5989.59|5988.89|5989.84|5989.14|5989.59|5988.89|15
1732597950000|2024-11-26 05:12:30|5989.84|5989.14|5990.09|5989.39|5990.09|5989.39|5989.84|5989.14|29
1732597960000|2024-11-26 05:12:40|5989.96|5989.26|5990.09|5989.39|5990.09|5989.39|5989.84|5989.14|4
1732597970000|2024-11-26 05:12:50|5989.96|5989.26|5990.09|5989.39|5990.09|5989.39|5989.84|5989.14|9
1732597980000|2024-11-26 05:13:00|5989.96|5989.26|5990.09|5989.39|5990.09|5989.39|5989.84|5989.14|12
1732597990000|2024-11-26 05:13:10|||||||||18
1732598000000|2024-11-26 05:13:20|5989.96|5989.26|5989.96|5989.26|5990.09|5989.39|5989.96|5989.26|16
1732598010000|2024-11-26 05:13:30|5989.84|5989.14|5990.09|5989.39|5990.09|5989.39|5989.84|5989.14|11
1732598020000|2024-11-26 05:13:40|5989.96|5989.26|5989.84|5989.14|5990.09|5989.39|5989.84|5989.14|10
1732598030000|2024-11-26 05:13:50|5989.59|5988.89|5989.59|5988.89|5989.84|5989.14|5989.59|5988.89|29
1732598040000|2024-11-26 05:14:00|5989.71|5989.01|5989.71|5989.01|5989.84|5989.14|5989.59|5988.89|18
1732598050000|2024-11-26 05:14:10|5989.59|5988.89|5989.59|5988.89|5989.71|5989.01|5989.59|5988.89|4
1732598060000|2024-11-26 05:14:20|5989.71|5989.01|5989.59|5988.89|5989.71|5989.01|5989.59|5988.89|9
1732598070000|2024-11-26 05:14:30|||||||||2
1732598080000|2024-11-26 05:14:40|5989.71|5989.01|5989.84|5989.14|5989.84|5989.14|5989.71|5989.01|3
1732598090000|2024-11-26 05:14:50|5989.71|5989.01|5989.59|5988.89|5989.71|5989.01|5989.59|5988.89|7
1732598100000|2024-11-26 05:15:00|5989.71|5989.01|5989.59|5988.89|5989.71|5989.01|5989.34|5988.64|46
1732598110000|2024-11-26 05:15:10|5989.46|5988.76|5989.59|5988.89|5989.59|5988.89|5989.34|5988.64|22
1732598120000|2024-11-26 05:15:20|5989.46|5988.76|5989.46|5988.76|5989.59|5988.89|5989.34|5988.64|11
1732598130000|2024-11-26 05:15:30|5989.34|5988.64|5989.59|5988.89|5989.59|5988.89|5989.34|5988.64|4
1732598140000|2024-11-26 05:15:40|5989.34|5988.64|5989.34|5988.64|5989.34|5988.64|5989.34|5988.64|6
1732598160000|2024-11-26 05:16:00|5989.46|5988.76|5989.84|5989.14|5989.84|5989.14|5989.46|5988.76|40
1732598170000|2024-11-26 05:16:10|||||||||6
1732598180000|2024-11-26 05:16:20|5989.96|5989.26|5989.84|5989.14|5990.09|5989.39|5989.84|5989.14|17
1732598190000|2024-11-26 05:16:30|5989.96|5989.26|5989.84|5989.14|5990.09|5989.39|5989.84|5989.14|12
1732598200000|2024-11-26 05:16:40|5989.96|5989.26|5989.84|5989.14|5990.09|5989.39|5989.84|5989.14|9
1732598210000|2024-11-26 05:16:50|5989.96|5989.26|5989.84|5989.14|5989.96|5989.26|5989.84|5989.14|0
1732598220000|2024-11-26 05:17:00|5989.96|5989.26|5990.09|5989.39|5990.09|5989.39|5989.96|5989.26|22
1732598230000|2024-11-26 05:17:10|5990.34|5989.64|5990.34|5989.64|5990.34|5989.64|5990.09|5989.39|19
1732598240000|2024-11-26 05:17:20|5990.21|5989.51|5990.34|5989.64|5990.34|5989.64|5990.21|5989.51|9
1732598250000|2024-11-26 05:17:30|5990.21|5989.51|5990.34|5989.64|5990.34|5989.64|5990.21|5989.51|10
1732598260000|2024-11-26 05:17:40|5990.21|5989.51|5990.21|5989.51|5990.34|5989.64|5990.09|5989.39|12
1732598270000|2024-11-26 05:17:50|5990.34|5989.64|5990.09|5989.39|5990.34|5989.64|5990.09|5989.39|5
1732598280000|2024-11-26 05:18:00|5990.21|5989.51|5990.09|5989.39|5990.34|5989.64|5990.09|5989.39|2
1732598290000|2024-11-26 05:18:10|||||||||4
1732598300000|2024-11-26 05:18:20|5989.96|5989.26|5989.34|5988.64|5989.96|5989.26|5989.34|5988.64|33
1732598310000|2024-11-26 05:18:30|5989.59|5988.89|5989.59|5988.89|5989.59|5988.89|5989.59|5988.89|8
1732598320000|2024-11-26 05:18:40|5989.46|5988.76|5989.59|5988.89|5989.59|5988.89|5989.46|5988.76|13
1732598330000|2024-11-26 05:18:50|5989.84|5989.14|5989.59|5988.89|5989.84|5989.14|5989.59|5988.89|24
1732598340000|2024-11-26 05:19:00|5989.84|5989.14|5989.84|5989.14|5989.84|5989.14|5989.59|5988.89|20
1732598350000|2024-11-26 05:19:10|5989.59|5988.89|5989.59|5988.89|5989.59|5988.89|5989.34|5988.64|28
1732598360000|2024-11-26 05:19:20|5989.46|5988.76|5989.46|5988.76|5989.46|5988.76|5989.46|5988.76|4
1732598370000|2024-11-26 05:19:30|5989.59|5988.89|5989.59|5988.89|5989.59|5988.89|5989.59|5988.89|0
1732598380000|2024-11-26 05:19:40|5989.34|5988.64|5989.34|5988.64|5989.34|5988.64|5989.34|5988.64|5
1732598390000|2024-11-26 05:19:50|||||||||11
1732598400000|2024-11-26 05:20:00|||||||||3
1732598410000|2024-11-26 05:20:10|5989.21|5988.51|5989.09|5988.39|5989.21|5988.51|5989.09|5988.39|11
1732598420000|2024-11-26 05:20:20|5989.21|5988.51|5989.34|5988.64|5989.34|5988.64|5989.09|5988.39|13
1732598430000|2024-11-26 05:20:30|5989.46|5988.76|5989.59|5988.89|5989.59|5988.89|5989.46|5988.76|8
1732598440000|2024-11-26 05:20:40|5989.34|5988.64|5989.34|5988.64|5989.46|5988.76|5989.34|5988.64|5
1732598450000|2024-11-26 05:20:50|5989.46|5988.76|5989.59|5988.89|5989.59|5988.89|5989.34|5988.64|6
1732598460000|2024-11-26 05:21:00|5989.84|5989.14|5989.84|5989.14|5989.84|5989.14|5989.84|5989.14|20
1732598470000|2024-11-26 05:21:10|5989.59|5988.89|5989.59|5988.89|5989.59|5988.89|5989.59|5988.89|7
1732598480000|2024-11-26 05:21:20|5989.71|5989.01|5989.71|5989.01|5989.71|5989.01|5989.71|5989.01|9
1732598490000|2024-11-26 05:21:30|5989.59|5988.89|5989.84|5989.14|5989.84|5989.14|5989.59|5988.89|0
1732598500000|2024-11-26 05:21:40|5989.71|5989.01|5989.59|5988.89|5989.71|5989.01|5989.59|5988.89|2
1732598510000|2024-11-26 05:21:50|||||||||1
1732598520000|2024-11-26 05:22:00|5989.71|5989.01|5989.84|5989.14|5989.84|5989.14|5989.71|5989.01|10
1732598530000|2024-11-26 05:22:10|5990.09|5989.39|5990.09|5989.39|5990.09|5989.39|5990.09|5989.39|12
1732598540000|2024-11-26 05:22:20|||||||||2
1732598550000|2024-11-26 05:22:30|5989.84|5989.14|5989.96|5989.26|5989.96|5989.26|5989.84|5989.14|7
1732598560000|2024-11-26 05:22:40|5989.84|5989.14|5989.84|5989.14|5990.09|5989.39|5989.84|5989.14|5
1732598570000|2024-11-26 05:22:50|5989.96|5989.26|5989.96|5989.26|5989.96|5989.26|5989.96|5989.26|3
1732598580000|2024-11-26 05:23:00|5989.84|5989.14|5990.09|5989.39|5990.09|5989.39|5989.84|5989.14|6
1732598590000|2024-11-26 05:23:10|5990.34|5989.64|5990.34|5989.64|5990.34|5989.64|5990.34|5989.64|24
1732598600000|2024-11-26 05:23:20|5990.21|5989.51|5990.09|5989.39|5990.34|5989.64|5990.09|5989.39|15
1732598610000|2024-11-26 05:23:30|5990.21|5989.51|5990.21|5989.51|5990.21|5989.51|5990.21|5989.51|7
1732598620000|2024-11-26 05:23:40|5990.34|5989.64|5990.21|5989.51|5990.34|5989.64|5990.09|5989.39|10
1732598630000|2024-11-26 05:23:50|5990.34|5989.64|5990.34|5989.64|5990.34|5989.64|5990.34|5989.64|1
1732598640000|2024-11-26 05:24:00|||||||||1
1732598650000|2024-11-26 05:24:10|5990.46|5989.76|5990.34|5989.64|5990.46|5989.76|5990.34|5989.64|11
1732598670000|2024-11-26 05:24:30|5990.21|5989.51|5990.21|5989.51|5990.21|5989.51|5990.09|5989.39|14
1732598680000|2024-11-26 05:24:40|5990.09|5989.39|5990.09|5989.39|5990.09|5989.39|5990.09|5989.39|0
1732598700000|2024-11-26 05:25:00|5990.21|5989.51|5990.34|5989.64|5990.34|5989.64|5990.21|5989.51|6
1732598710000|2024-11-26 05:25:10|5990.21|5989.51|5989.84|5989.14|5990.21|5989.51|5989.84|5989.14|17
1732598720000|2024-11-26 05:25:20|5989.59|5988.89|5989.71|5989.01|5989.71|5989.01|5989.59|5988.89|13
1732598730000|2024-11-26 05:25:30|5989.59|5988.89|5989.59|5988.89|5989.59|5988.89|5989.59|5988.89|0
1732598740000|2024-11-26 05:25:40|||||||||6
1732598750000|2024-11-26 05:25:50|5989.46|5988.76|5989.21|5988.51|5989.46|5988.76|5989.09|5988.39|43
1732598760000|2024-11-26 05:26:00|5989.34|5988.64|5989.59|5988.89|5989.59|5988.89|5989.34|5988.64|11
1732598780000|2024-11-26 05:26:20|5989.46|5988.76|5989.46|5988.76|5989.59|5988.89|5989.34|5988.64|14
1732598790000|2024-11-26 05:26:30|5989.59|5988.89|5989.34|5988.64|5989.84|5989.14|5989.34|5988.64|8
1732598800000|2024-11-26 05:26:40|5989.46|5988.76|5989.34|5988.64|5989.46|5988.76|5989.34|5988.64|10
1732598810000|2024-11-26 05:26:50|||||||||2
1732598820000|2024-11-26 05:27:00|5989.46|5988.76|5989.59|5988.89|5989.59|5988.89|5989.46|5988.76|31
1732598830000|2024-11-26 05:27:10|5989.46|5988.76|5989.59|5988.89|5989.59|5988.89|5989.46|5988.76|8
1732598850000|2024-11-26 05:27:30|5989.46|5988.76|5989.46|5988.76|5989.46|5988.76|5989.34|5988.64|6
1732598860000|2024-11-26 05:27:40|5989.34|5988.64|5989.59|5988.89|5989.59|5988.89|5989.34|5988.64|6
1732598870000|2024-11-26 05:27:50|5989.34|5988.64|5989.34|5988.64|5989.71|5989.01|5989.34|5988.64|39
1732598880000|2024-11-26 05:28:00|5989.46|5988.76|5989.46|5988.76|5989.59|5988.89|5989.34|5988.64|28
1732598890000|2024-11-26 05:28:10|5989.09|5988.39|5989.09|5988.39|5989.09|5988.39|5989.09|5988.39|61
1732598900000|2024-11-26 05:28:20|5988.96|5988.26|5988.84|5988.14|5989.09|5988.39|5988.84|5988.14|20
1732598910000|2024-11-26 05:28:30|5988.71|5988.01|5988.84|5988.14|5988.84|5988.14|5988.59|5987.89|11
1732598920000|2024-11-26 05:28:40|5989.09|5988.39|5988.84|5988.14|5989.09|5988.39|5988.84|5988.14|21
1732598930000|2024-11-26 05:28:50|5988.59|5987.89|5988.34|5987.64|5988.59|5987.89|5988.34|5987.64|33
1732598940000|2024-11-26 05:29:00|5988.46|5987.76|5988.59|5987.89|5988.59|5987.89|5988.34|5987.64|76
1732598950000|2024-11-26 05:29:10|||||||||2
1732598960000|2024-11-26 05:29:20|5988.34|5987.64|5988.34|5987.64|5988.46|5987.76|5988.34|5987.64|4
1732598970000|2024-11-26 05:29:30|5988.46|5987.76|5988.34|5987.64|5988.59|5987.89|5988.34|5987.64|23
1732598990000|2024-11-26 05:29:50|5988.59|5987.89|5988.59|5987.89|5988.59|5987.89|5988.34|5987.64|20
1732599000000|2024-11-26 05:30:00|5988.46|5987.76|5987.84|5987.14|5988.59|5987.89|5987.34|5986.64|463
1732599010000|2024-11-26 05:30:10|5987.59|5986.89|5988.09|5987.39|5988.09|5987.39|5987.59|5986.89|56
1732599020000|2024-11-26 05:30:20|||||||||16
1732599030000|2024-11-26 05:30:30|5987.96|5987.26|5987.84|5987.14|5987.96|5987.26|5987.84|5987.14|12
1732599040000|2024-11-26 05:30:40|5987.59|5986.89|5987.59|5986.89|5987.59|5986.89|5987.59|5986.89|30
1732599050000|2024-11-26 05:30:50|5987.71|5987.01|5987.84|5987.14|5987.84|5987.14|5987.59|5986.89|18
1732599060000|2024-11-26 05:31:00|5987.96|5987.26|5988.34|5987.64|5988.34|5987.64|5987.96|5987.26|22
1732599070000|2024-11-26 05:31:10|5988.21|5987.51|5988.34|5987.64|5988.34|5987.64|5988.09|5987.39|11
1732599080000|2024-11-26 05:31:20|5988.46|5987.76|5988.59|5987.89|5988.59|5987.89|5988.34|5987.64|42
1732599090000|2024-11-26 05:31:30|5988.34|5987.64|5988.34|5987.64|5988.34|5987.64|5988.34|5987.64|13
1732599100000|2024-11-26 05:31:40|5988.09|5987.39|5988.09|5987.39|5988.09|5987.39|5988.09|5987.39|12
1732599110000|2024-11-26 05:31:50|5988.21|5987.51|5988.34|5987.64|5988.34|5987.64|5988.21|5987.51|4
1732599120000|2024-11-26 05:32:00|5988.46|5987.76|5988.59|5987.89|5988.59|5987.89|5988.34|5987.64|6
1732599140000|2024-11-26 05:32:20|5988.84|5988.14|5988.84|5988.14|5988.96|5988.26|5988.84|5988.14|53
1732599150000|2024-11-26 05:32:30|||||||||6
1732599160000|2024-11-26 05:32:40|5988.96|5988.26|5988.96|5988.26|5988.96|5988.26|5988.96|5988.26|2
1732599170000|2024-11-26 05:32:50|5989.09|5988.39|5989.09|5988.39|5989.09|5988.39|5988.84|5988.14|7
1732599180000|2024-11-26 05:33:00|5989.21|5988.51|5989.59|5988.89|5989.59|5988.89|5989.21|5988.51|19
1732599190000|2024-11-26 05:33:10|5989.46|5988.76|5988.84|5988.14|5989.46|5988.76|5988.84|5988.14|18
1732599210000|2024-11-26 05:33:30|5988.59|5987.89|5988.59|5987.89|5988.59|5987.89|5988.59|5987.89|6
1732599240000|2024-11-26 05:34:00|5988.71|5988.01|5988.59|5987.89|5988.71|5988.01|5988.59|5987.89|8
1732599250000|2024-11-26 05:34:10|5988.84|5988.14|5988.84|5988.14|5988.84|5988.14|5988.84|5988.14|7
1732599260000|2024-11-26 05:34:20|5988.59|5987.89|5988.09|5987.39|5988.84|5988.14|5988.09|5987.39|69
1732599270000|2024-11-26 05:34:30|5988.21|5987.51|5988.59|5987.89|5988.59|5987.89|5988.21|5987.51|20
1732599280000|2024-11-26 05:34:40|||||||||3
1732599290000|2024-11-26 05:34:50|5988.34|5987.64|5988.34|5987.64|5988.34|5987.64|5988.34|5987.64|12
1732599300000|2024-11-26 05:35:00|5988.46|5987.76|5987.84|5987.14|5988.59|5987.89|5987.59|5986.89|83
1732599310000|2024-11-26 05:35:10|5987.96|5987.26|5988.09|5987.39|5988.09|5987.39|5987.96|5987.26|28
1732599320000|2024-11-26 05:35:20|5987.84|5987.14|5987.84|5987.14|5987.84|5987.14|5987.84|5987.14|11
1732599330000|2024-11-26 05:35:30|5988.09|5987.39|5987.84|5987.14|5988.21|5987.51|5987.84|5987.14|91
1732599350000|2024-11-26 05:35:50|5987.96|5987.26|5987.84|5987.14|5988.09|5987.39|5987.84|5987.14|11
1732599360000|2024-11-26 05:36:00|5987.96|5987.26|5987.84|5987.14|5988.09|5987.39|5987.84|5987.14|5
1732599370000|2024-11-26 05:36:10|5987.59|5986.89|5987.34|5986.64|5987.59|5986.89|5987.34|5986.64|53
1732599380000|2024-11-26 05:36:20|5987.71|5987.01|5987.84|5987.14|5988.09|5987.39|5987.71|5987.01|129
1732599390000|2024-11-26 05:36:30|5987.59|5986.89|5987.59|5986.89|5987.84|5987.14|5987.59|5986.89|13
1732599400000|2024-11-26 05:36:40|5987.84|5987.14|5988.09|5987.39|5988.09|5987.39|5987.71|5987.01|15
1732599410000|2024-11-26 05:36:50|||||||||8
1732599420000|2024-11-26 05:37:00|5988.21|5987.51|5988.34|5987.64|5988.34|5987.64|5988.21|5987.51|21
1732599440000|2024-11-26 05:37:20|5988.46|5987.76|5988.59|5987.89|5988.59|5987.89|5988.34|5987.64|5
1732599450000|2024-11-26 05:37:30|5988.34|5987.64|5988.59|5987.89|5988.59|5987.89|5988.34|5987.64|10
1732599480000|2024-11-26 05:38:00|5988.34|5987.64|5988.34|5987.64|5988.34|5987.64|5988.34|5987.64|17
1732599490000|2024-11-26 05:38:10|5988.59|5987.89|5988.34|5987.64|5988.59|5987.89|5988.34|5987.64|22
1732599500000|2024-11-26 05:38:20|5988.09|5987.39|5988.34|5987.64|5988.34|5987.64|5988.09|5987.39|12
1732599530000|2024-11-26 05:38:50|5988.21|5987.51|5988.09|5987.39|5988.21|5987.51|5988.09|5987.39|12
1732599540000|2024-11-26 05:39:00|5988.21|5987.51|5988.34|5987.64|5988.34|5987.64|5988.21|5987.51|3
1732599550000|2024-11-26 05:39:10|5988.21|5987.51|5988.09|5987.39|5988.34|5987.64|5988.09|5987.39|3
1732599560000|2024-11-26 05:39:20|5988.21|5987.51|5988.09|5987.39|5988.21|5987.51|5988.09|5987.39|3
1732599570000|2024-11-26 05:39:30|5988.21|5987.51|5988.21|5987.51|5988.34|5987.64|5988.21|5987.51|2
1732599580000|2024-11-26 05:39:40|5988.09|5987.39|5988.34|5987.64|5988.34|5987.64|5988.09|5987.39|7
1732599590000|2024-11-26 05:39:50|||||||||1
1732599600000|2024-11-26 05:40:00|||||||||2
1732599610000|2024-11-26 05:40:10|5988.09|5987.39|5988.09|5987.39|5988.09|5987.39|5988.09|5987.39|8
1732599630000|2024-11-26 05:40:30|5988.21|5987.51|5988.21|5987.51|5988.34|5987.64|5988.21|5987.51|16
1732599640000|2024-11-26 05:40:40|5988.09|5987.39|5988.09|5987.39|5988.34|5987.64|5987.84|5987.14|13
1732599650000|2024-11-26 05:40:50|5988.21|5987.51|5988.34|5987.64|5988.34|5987.64|5988.09|5987.39|19
1732599660000|2024-11-26 05:41:00|5988.46|5987.76|5988.59|5987.89|5988.59|5987.89|5988.46|5987.76|14
1732599670000|2024-11-26 05:41:10|5988.84|5988.14|5988.84|5988.14|5988.84|5988.14|5988.84|5988.14|8
1732599680000|2024-11-26 05:41:20|5988.59|5987.89|5988.59|5987.89|5988.59|5987.89|5988.59|5987.89|38
1732599700000|2024-11-26 05:41:40|||||||||13
1732599720000|2024-11-26 05:42:00|5988.34|5987.64|5988.34|5987.64|5988.59|5987.89|5988.34|5987.64|40
1732599730000|2024-11-26 05:42:10|5988.09|5987.39|5987.84|5987.14|5988.09|5987.39|5987.84|5987.14|19
1732599740000|2024-11-26 05:42:20|5987.71|5987.01|5987.84|5987.14|5987.84|5987.14|5987.71|5987.01|17
1732599750000|2024-11-26 05:42:30|5987.71|5987.01|5987.84|5987.14|5987.84|5987.14|5987.59|5986.89|19
1732599760000|2024-11-26 05:42:40|||||||||3
1732599770000|2024-11-26 05:42:50|5987.59|5986.89|5987.84|5987.14|5987.84|5987.14|5987.59|5986.89|19
1732599780000|2024-11-26 05:43:00|||||||||3
1732599790000|2024-11-26 05:43:10|5987.71|5987.01|5987.59|5986.89|5987.71|5987.01|5987.59|5986.89|19
1732599800000|2024-11-26 05:43:20|5987.34|5986.64|5987.09|5986.39|5987.34|5986.64|5987.09|5986.39|31
1732599810000|2024-11-26 05:43:30|||||||||11
1732599820000|2024-11-26 05:43:40|5986.96|5986.26|5986.84|5986.14|5986.96|5986.26|5986.84|5986.14|22
1732599830000|2024-11-26 05:43:50|5986.59|5985.89|5985.84|5985.14|5986.59|5985.89|5985.84|5985.14|150
1732599840000|2024-11-26 05:44:00|5985.96|5985.26|5985.84|5985.14|5986.09|5985.39|5985.84|5985.14|42
1732599850000|2024-11-26 05:44:10|||||||||17
1732599860000|2024-11-26 05:44:20|5985.71|5985.01|5985.84|5985.14|5985.84|5985.14|5985.59|5984.89|5
1732599870000|2024-11-26 05:44:30|5985.96|5985.26|5986.09|5985.39|5986.09|5985.39|5985.96|5985.26|10
1732599880000|2024-11-26 05:44:40|5985.96|5985.26|5986.84|5986.14|5986.84|5986.14|5985.96|5985.26|64
1732599890000|2024-11-26 05:44:50|5986.59|5985.89|5986.84|5986.14|5986.84|5986.14|5986.59|5985.89|15
1732599900000|2024-11-26 05:45:00|5986.71|5986.01|5986.84|5986.14|5986.84|5986.14|5986.09|5985.39|121
1732599910000|2024-11-26 05:45:10|5987.09|5986.39|5986.84|5986.14|5987.09|5986.39|5986.84|5986.14|17
1732599920000|2024-11-26 05:45:20|5986.96|5986.26|5986.84|5986.14|5987.09|5986.39|5986.84|5986.14|18
1732599930000|2024-11-26 05:45:30|5986.71|5986.01|5986.59|5985.89|5986.71|5986.01|5986.59|5985.89|8
1732599940000|2024-11-26 05:45:40|5986.34|5985.64|5986.59|5985.89|5986.59|5985.89|5986.34|5985.64|15
1732599950000|2024-11-26 05:45:50|||||||||1
1732599960000|2024-11-26 05:46:00|5986.71|5986.01|5986.84|5986.14|5986.84|5986.14|5986.71|5986.01|8
1732599980000|2024-11-26 05:46:20|5986.34|5985.64|5986.09|5985.39|5986.34|5985.64|5986.09|5985.39|38
1732599990000|2024-11-26 05:46:30|5986.21|5985.51|5986.34|5985.64|5986.34|5985.64|5986.21|5985.51|7
1732600000000|2024-11-26 05:46:40|5986.21|5985.51|5986.34|5985.64|5986.34|5985.64|5986.09|5985.39|8
1732600010000|2024-11-26 05:46:50|5986.21|5985.51|5986.34|5985.64|5986.34|5985.64|5986.21|5985.51|8
1732600020000|2024-11-26 05:47:00|5986.21|5985.51|5985.84|5985.14|5986.21|5985.51|5985.84|5985.14|57
1732600030000|2024-11-26 05:47:10|||||||||19
1732600040000|2024-11-26 05:47:20|5985.71|5985.01|5985.84|5985.14|5985.84|5985.14|5985.59|5984.89|10
1732600050000|2024-11-26 05:47:30|5985.71|5985.01|5985.59|5984.89|5985.71|5985.01|5985.59|5984.89|13
1732600060000|2024-11-26 05:47:40|||||||||7
1732600070000|2024-11-26 05:47:50|5985.84|5985.14|5985.59|5984.89|5985.84|5985.14|5985.59|5984.89|39
1732600080000|2024-11-26 05:48:00|5985.71|5985.01|5985.59|5984.89|5985.71|5985.01|5985.59|5984.89|11
1732600090000|2024-11-26 05:48:10|5985.34|5984.64|5985.34|5984.64|5985.34|5984.64|5985.34|5984.64|38
1732600100000|2024-11-26 05:48:20|5984.21|5983.51|5984.34|5983.64|5984.34|5983.64|5984.09|5983.39|153
1732600110000|2024-11-26 05:48:30|5984.46|5983.76|5985.09|5984.39|5985.09|5984.39|5984.46|5983.76|54
1732600120000|2024-11-26 05:48:40|5984.84|5984.14|5984.84|5984.14|5984.84|5984.14|5984.84|5984.14|132
1732600130000|2024-11-26 05:48:50|5984.59|5983.89|5984.59|5983.89|5984.59|5983.89|5984.59|5983.89|7
1732600140000|2024-11-26 05:49:00|5984.84|5984.14|5984.84|5984.14|5984.84|5984.14|5984.59|5983.89|62
1732600150000|2024-11-26 05:49:10|5984.59|5983.89|5985.09|5984.39|5985.09|5984.39|5984.59|5983.89|68
1732600160000|2024-11-26 05:49:20|5985.34|5984.64|5985.34|5984.64|5985.34|5984.64|5985.34|5984.64|45
1732600180000|2024-11-26 05:49:40|5985.59|5984.89|5985.59|5984.89|5985.59|5984.89|5985.46|5984.76|20
1732600190000|2024-11-26 05:49:50|5985.84|5985.14|5986.09|5985.39|5986.09|5985.39|5985.84|5985.14|54
1732600200000|2024-11-26 05:50:00|||||||||2
1732600210000|2024-11-26 05:50:10|5986.21|5985.51|5986.34|5985.64|5986.34|5985.64|5986.09|5985.39|16
1732600220000|2024-11-26 05:50:20|5986.46|5985.76|5986.09|5985.39|5986.46|5985.76|5986.09|5985.39|23
1732600230000|2024-11-26 05:50:30|5985.59|5984.89|5985.59|5984.89|5985.59|5984.89|5985.59|5984.89|32
1732600240000|2024-11-26 05:50:40|5985.71|5985.01|5985.59|5984.89|5985.71|5985.01|5985.59|5984.89|18
1732600260000|2024-11-26 05:51:00|5985.71|5985.01|5985.84|5985.14|5985.84|5985.14|5985.59|5984.89|37
1732600270000|2024-11-26 05:51:10|5985.71|5985.01|5985.59|5984.89|5985.71|5985.01|5985.59|5984.89|4
1732600290000|2024-11-26 05:51:30|5985.71|5985.01|5986.09|5985.39|5986.09|5985.39|5985.71|5985.01|42
1732600300000|2024-11-26 05:51:40|5985.84|5985.14|5986.09|5985.39|5986.09|5985.39|5985.84|5985.14|18
1732600310000|2024-11-26 05:51:50|||||||||29
1732600340000|2024-11-26 05:52:20|5985.84|5985.14|5986.09|5985.39|5986.09|5985.39|5985.84|5985.14|37
1732600350000|2024-11-26 05:52:30|5986.34|5985.64|5986.34|5985.64|5986.34|5985.64|5986.34|5985.64|5
1732600360000|2024-11-26 05:52:40|5986.21|5985.51|5986.34|5985.64|5986.34|5985.64|5986.09|5985.39|16
1732600370000|2024-11-26 05:52:50|5985.59|5984.89|5985.59|5984.89|5985.59|5984.89|5985.59|5984.89|62
1732600390000|2024-11-26 05:53:10|5985.84|5985.14|5985.59|5984.89|5985.84|5985.14|5985.59|5984.89|18
1732600400000|2024-11-26 05:53:20|||||||||1
1732600410000|2024-11-26 05:53:30|||||||||5
1732600420000|2024-11-26 05:53:40|5985.34|5984.64|5985.34|5984.64|5985.34|5984.64|5985.34|5984.64|10
1732600430000|2024-11-26 05:53:50|5985.46|5984.76|5985.34|5984.64|5985.59|5984.89|5985.34|5984.64|18
1732600440000|2024-11-26 05:54:00|5984.84|5984.14|5984.84|5984.14|5984.96|5984.26|5984.84|5984.14|28
1732600450000|2024-11-26 05:54:10|5985.09|5984.39|5985.09|5984.39|5985.09|5984.39|5985.09|5984.39|7
1732600460000|2024-11-26 05:54:20|||||||||16
1732600470000|2024-11-26 05:54:30|||||||||2
1732600480000|2024-11-26 05:54:40|5984.96|5984.26|5985.09|5984.39|5985.09|5984.39|5984.84|5984.14|22
1732600490000|2024-11-26 05:54:50|||||||||1
1732600500000|2024-11-26 05:55:00|5985.21|5984.51|5985.59|5984.89|5985.84|5985.14|5985.21|5984.51|39
1732600510000|2024-11-26 05:55:10|||||||||10
1732600530000|2024-11-26 05:55:30|5985.71|5985.01|5985.84|5985.14|5985.84|5985.14|5985.59|5984.89|10
1732600540000|2024-11-26 05:55:40|5985.71|5985.01|5986.09|5985.39|5986.09|5985.39|5985.71|5985.01|12
1732600550000|2024-11-26 05:55:50|5985.96|5985.26|5985.84|5985.14|5985.96|5985.26|5985.84|5985.14|1
1732600560000|2024-11-26 05:56:00|5985.59|5984.89|5985.84|5985.14|5985.84|5985.14|5985.59|5984.89|15
1732600570000|2024-11-26 05:56:10|5985.71|5985.01|5985.59|5984.89|5985.84|5985.14|5985.59|5984.89|2
1732600580000|2024-11-26 05:56:20|5985.34|5984.64|5985.46|5984.76|5985.59|5984.89|5985.34|5984.64|4
1732600590000|2024-11-26 05:56:30|5985.59|5984.89|5985.46|5984.76|5985.59|5984.89|5985.34|5984.64|2
1732600600000|2024-11-26 05:56:40|5985.59|5984.89|5985.59|5984.89|5985.59|5984.89|5985.59|5984.89|0
1732600610000|2024-11-26 05:56:50|5985.46|5984.76|5985.34|5984.64|5985.46|5984.76|5985.34|5984.64|7
1732600620000|2024-11-26 05:57:00|5985.46|5984.76|5985.34|5984.64|5985.59|5984.89|5985.34|5984.64|6
1732600640000|2024-11-26 05:57:20|5985.21|5984.51|5985.09|5984.39|5985.21|5984.51|5985.09|5984.39|15
1732600660000|2024-11-26 05:57:40|5984.96|5984.26|5984.84|5984.14|5985.09|5984.39|5984.84|5984.14|17
1732600670000|2024-11-26 05:57:50|5984.96|5984.26|5985.09|5984.39|5985.09|5984.39|5984.84|5984.14|9
1732600680000|2024-11-26 05:58:00|5984.84|5984.14|5984.96|5984.26|5984.96|5984.26|5984.84|5984.14|4
1732600690000|2024-11-26 05:58:10|5984.84|5984.14|5985.09|5984.39|5985.09|5984.39|5984.84|5984.14|6
1732600700000|2024-11-26 05:58:20|5984.96|5984.26|5985.09|5984.39|5985.09|5984.39|5984.96|5984.26|3
1732600710000|2024-11-26 05:58:30|5985.34|5984.64|5985.59|5984.89|5985.59|5984.89|5985.34|5984.64|24
1732600720000|2024-11-26 05:58:40|5985.84|5985.14|5985.84|5985.14|5985.84|5985.14|5985.84|5985.14|16
1732600740000|2024-11-26 05:59:00|5985.96|5985.26|5985.96|5985.26|5985.96|5985.26|5985.96|5985.26|6
1732600750000|2024-11-26 05:59:10|5986.09|5985.39|5986.09|5985.39|5986.09|5985.39|5985.96|5985.26|2
1732600760000|2024-11-26 05:59:20|5985.96|5985.26|5986.09|5985.39|5986.09|5985.39|5985.84|5985.14|12
1732600770000|2024-11-26 05:59:30|5985.84|5985.14|5986.09|5985.39|5986.09|5985.39|5985.84|5985.14|8
1732600780000|2024-11-26 05:59:40|||||||||1
1732600790000|2024-11-26 05:59:50|5985.84|5985.14|5985.84|5985.14|5985.96|5985.26|5985.84|5985.14|38
1732600800000|2024-11-26 06:00:00|5986.09|5985.39|5985.71|5985.01|5986.09|5985.39|5985.71|5985.01|19
1732600810000|2024-11-26 06:00:10|5985.59|5984.89|5985.84|5985.14|5985.84|5985.14|5985.59|5984.89|4
1732600820000|2024-11-26 06:00:20|5986.09|5985.39|5986.09|5985.39|5986.09|5985.39|5986.09|5985.39|8
1732600830000|2024-11-26 06:00:30|5986.21|5985.51|5986.34|5985.64|5986.59|5985.89|5986.21|5985.51|58
1732600840000|2024-11-26 06:00:40|5986.46|5985.76|5986.59|5985.89|5986.59|5985.89|5986.46|5985.76|6
1732600850000|2024-11-26 06:00:50|5986.46|5985.76|5986.34|5985.64|5986.46|5985.76|5986.34|5985.64|29
1732600860000|2024-11-26 06:01:00|5986.46|5985.76|5986.09|5985.39|5986.46|5985.76|5985.84|5985.14|38
1732600870000|2024-11-26 06:01:10|||||||||4
1732600880000|2024-11-26 06:01:20|5986.34|5985.64|5986.34|5985.64|5986.34|5985.64|5986.21|5985.51|14
1732600890000|2024-11-26 06:01:30|5986.21|5985.51|5986.34|5985.64|5986.34|5985.64|5986.09|5985.39|13
1732600900000|2024-11-26 06:01:40|||||||||3
1732600910000|2024-11-26 06:01:50|||||||||11
1732600920000|2024-11-26 06:02:00|5986.09|5985.39|5986.34|5985.64|5986.34|5985.64|5986.09|5985.39|12
1732600930000|2024-11-26 06:02:10|||||||||1
1732600940000|2024-11-26 06:02:20|5986.09|5985.39|5985.84|5985.14|5986.21|5985.51|5985.84|5985.14|23
1732600950000|2024-11-26 06:02:30|5985.96|5985.26|5985.96|5985.26|5985.96|5985.26|5985.96|5985.26|15
1732600960000|2024-11-26 06:02:40|5985.84|5985.14|5986.21|5985.51|5986.21|5985.51|5985.84|5985.14|6
1732600970000|2024-11-26 06:02:50|5986.34|5985.64|5986.34|5985.64|5986.34|5985.64|5986.34|5985.64|1
1732600980000|2024-11-26 06:03:00|||||||||1
1732601000000|2024-11-26 06:03:20|||||||||6
1732601010000|2024-11-26 06:03:30|5985.84|5985.14|5986.09|5985.39|5986.09|5985.39|5985.84|5985.14|55
1732601030000|2024-11-26 06:03:50|||||||||3
1732601040000|2024-11-26 06:04:00|5986.34|5985.64|5986.21|5985.51|5986.34|5985.64|5986.21|5985.51|21
1732601050000|2024-11-26 06:04:10|5986.34|5985.64|5986.34|5985.64|5986.34|5985.64|5986.34|5985.64|22
1732601060000|2024-11-26 06:04:20|5986.46|5985.76|5986.59|5985.89|5986.59|5985.89|5986.46|5985.76|10
1732601080000|2024-11-26 06:04:40|5986.84|5986.14|5987.09|5986.39|5987.09|5986.39|5986.71|5986.01|33
1732601090000|2024-11-26 06:04:50|5987.21|5986.51|5986.84|5986.14|5987.21|5986.51|5986.84|5986.14|38
1732601100000|2024-11-26 06:05:00|5986.96|5986.26|5987.71|5987.01|5987.84|5987.14|5986.96|5986.26|42
1732601110000|2024-11-26 06:05:10|5987.84|5987.14|5987.84|5987.14|5987.96|5987.26|5987.71|5987.01|36
1732601120000|2024-11-26 06:05:20|5987.96|5987.26|5987.84|5987.14|5987.96|5987.26|5987.84|5987.14|8
1732601130000|2024-11-26 06:05:30|5987.96|5987.26|5988.09|5987.39|5988.09|5987.39|5987.96|5987.26|12
1732601140000|2024-11-26 06:05:40|5987.84|5987.14|5988.09|5987.39|5988.09|5987.39|5987.84|5987.14|21
1732601150000|2024-11-26 06:05:50|5988.34|5987.64|5988.09|5987.39|5988.34|5987.64|5988.09|5987.39|77
1732601160000|2024-11-26 06:06:00|||||||||2
1732601170000|2024-11-26 06:06:10|5988.21|5987.51|5988.09|5987.39|5988.34|5987.64|5988.09|5987.39|24
1732601190000|2024-11-26 06:06:30|5988.34|5987.64|5988.34|5987.64|5988.34|5987.64|5988.34|5987.64|44
1732601200000|2024-11-26 06:06:40|5988.09|5987.39|5988.34|5987.64|5988.34|5987.64|5988.09|5987.39|10
1732601210000|2024-11-26 06:06:50|5988.21|5987.51|5988.21|5987.51|5988.34|5987.64|5988.21|5987.51|12
1732601220000|2024-11-26 06:07:00|5988.34|5987.64|5987.59|5986.89|5988.34|5987.64|5987.59|5986.89|32
1732601240000|2024-11-26 06:07:20|5987.46|5986.76|5987.59|5986.89|5987.59|5986.89|5987.46|5986.76|25
1732601260000|2024-11-26 06:07:40|5987.46|5986.76|5987.09|5986.39|5987.46|5986.76|5986.96|5986.26|14
1732601270000|2024-11-26 06:07:50|||||||||12
1732601280000|2024-11-26 06:08:00|5987.34|5986.64|5986.84|5986.14|5987.34|5986.64|5986.84|5986.14|46
1732601290000|2024-11-26 06:08:10|5986.71|5986.01|5986.84|5986.14|5986.84|5986.14|5986.71|5986.01|2
1732601300000|2024-11-26 06:08:20|5986.96|5986.26|5987.09|5986.39|5987.09|5986.39|5986.84|5986.14|2
1732601310000|2024-11-26 06:08:30|5987.34|5986.64|5987.09|5986.39|5987.46|5986.76|5987.09|5986.39|9
1732601320000|2024-11-26 06:08:40|5987.21|5986.51|5987.59|5986.89|5987.59|5986.89|5987.21|5986.51|21
1732601330000|2024-11-26 06:08:50|5987.84|5987.14|5987.84|5987.14|5987.84|5987.14|5987.84|5987.14|7
1732601340000|2024-11-26 06:09:00|5987.96|5987.26|5988.21|5987.51|5988.21|5987.51|5987.96|5987.26|45
1732601350000|2024-11-26 06:09:10|5988.34|5987.64|5988.34|5987.64|5988.59|5987.89|5988.34|5987.64|18
1732601360000|2024-11-26 06:09:20|5988.46|5987.76|5988.34|5987.64|5988.46|5987.76|5988.34|5987.64|8
1732601370000|2024-11-26 06:09:30|5988.46|5987.76|5988.59|5987.89|5988.59|5987.89|5988.46|5987.76|3
1732601380000|2024-11-26 06:09:40|5988.84|5988.14|5988.84|5988.14|5988.84|5988.14|5988.84|5988.14|66
1732601390000|2024-11-26 06:09:50|5988.59|5987.89|5988.34|5987.64|5988.59|5987.89|5988.34|5987.64|8
1732601400000|2024-11-26 06:10:00|5988.09|5987.39|5988.09|5987.39|5988.21|5987.51|5988.09|5987.39|33
1732601410000|2024-11-26 06:10:10|5988.21|5987.51|5988.21|5987.51|5988.34|5987.64|5988.09|5987.39|9
1732601420000|2024-11-26 06:10:20|5988.34|5987.64|5988.59|5987.89|5988.59|5987.89|5988.34|5987.64|6
1732601430000|2024-11-26 06:10:30|||||||||1
1732601440000|2024-11-26 06:10:40|5988.71|5988.01|5988.84|5988.14|5988.84|5988.14|5988.71|5988.01|6
1732601450000|2024-11-26 06:10:50|5988.59|5987.89|5988.84|5988.14|5988.84|5988.14|5988.59|5987.89|8
1732601460000|2024-11-26 06:11:00|||||||||2
1732601480000|2024-11-26 06:11:20|||||||||10
1732601490000|2024-11-26 06:11:30|||||||||19
1732601500000|2024-11-26 06:11:40|5988.71|5988.01|5988.84|5988.14|5988.84|5988.14|5988.71|5988.01|8
1732601510000|2024-11-26 06:11:50|5988.59|5987.89|5988.59|5987.89|5988.59|5987.89|5988.59|5987.89|7
1732601520000|2024-11-26 06:12:00|5988.71|5988.01|5988.09|5987.39|5988.71|5988.01|5988.09|5987.39|74
1732601530000|2024-11-26 06:12:10|5987.96|5987.26|5987.84|5987.14|5987.96|5987.26|5987.84|5987.14|17
1732601540000|2024-11-26 06:12:20|5987.96|5987.26|5987.84|5987.14|5987.96|5987.26|5987.71|5987.01|23
1732601550000|2024-11-26 06:12:30|5988.09|5987.39|5988.09|5987.39|5988.34|5987.64|5988.09|5987.39|21
1732601560000|2024-11-26 06:12:40|5987.96|5987.26|5987.96|5987.26|5987.96|5987.26|5987.96|5987.26|1
1732601570000|2024-11-26 06:12:50|5988.09|5987.39|5988.09|5987.39|5988.21|5987.51|5988.09|5987.39|1
1732601580000|2024-11-26 06:13:00|5988.21|5987.51|5987.84|5987.14|5988.21|5987.51|5987.84|5987.14|4
1732601590000|2024-11-26 06:13:10|5987.96|5987.26|5987.96|5987.26|5988.09|5987.39|5987.84|5987.14|5
1732601600000|2024-11-26 06:13:20|5987.84|5987.14|5988.59|5987.89|5988.59|5987.89|5987.84|5987.14|10
1732601610000|2024-11-26 06:13:30|||||||||2
1732601620000|2024-11-26 06:13:40|5988.46|5987.76|5988.59|5987.89|5988.71|5988.01|5988.34|5987.64|7
1732601630000|2024-11-26 06:13:50|5988.71|5988.01|5988.71|5988.01|5988.84|5988.14|5988.59|5987.89|6
1732601640000|2024-11-26 06:14:00|5988.84|5988.14|5988.84|5988.14|5988.84|5988.14|5988.84|5988.14|0
1732601650000|2024-11-26 06:14:10|5988.71|5988.01|5988.59|5987.89|5988.84|5988.14|5988.59|5987.89|12
1732601660000|2024-11-26 06:14:20|5988.71|5988.01|5988.59|5987.89|5988.84|5988.14|5988.59|5987.89|6
1732601670000|2024-11-26 06:14:30|5988.71|5988.01|5988.59|5987.89|5988.71|5988.01|5988.59|5987.89|7
1732601680000|2024-11-26 06:14:40|5988.34|5987.64|5988.34|5987.64|5988.46|5987.76|5988.34|5987.64|8
1732601710000|2024-11-26 06:15:10|5988.09|5987.39|5988.34|5987.64|5988.34|5987.64|5988.09|5987.39|10
1732601720000|2024-11-26 06:15:20|5988.46|5987.76|5988.46|5987.76|5988.59|5987.89|5988.46|5987.76|2
1732601730000|2024-11-26 06:15:30|5988.34|5987.64|5988.21|5987.51|5988.34|5987.64|5988.21|5987.51|1
1732601740000|2024-11-26 06:15:40|5988.09|5987.39|5987.84|5987.14|5988.09|5987.39|5987.84|5987.14|5
1732601750000|2024-11-26 06:15:50|5987.96|5987.26|5988.09|5987.39|5988.09|5987.39|5987.96|5987.26|19
1732601760000|2024-11-26 06:16:00|5988.21|5987.51|5988.34|5987.64|5988.34|5987.64|5988.21|5987.51|6
1732601770000|2024-11-26 06:16:10|5988.46|5987.76|5988.46|5987.76|5988.46|5987.76|5988.46|5987.76|7
1732601780000|2024-11-26 06:16:20|5988.34|5987.64|5988.59|5987.89|5988.71|5988.01|5988.34|5987.64|6
1732601790000|2024-11-26 06:16:30|5988.46|5987.76|5988.46|5987.76|5988.46|5987.76|5988.46|5987.76|15
1732601800000|2024-11-26 06:16:40|5988.59|5987.89|5988.59|5987.89|5988.59|5987.89|5988.34|5987.64|2
1732601810000|2024-11-26 06:16:50|5988.71|5988.01|5988.71|5988.01|5988.84|5988.14|5988.59|5987.89|10
1732601820000|2024-11-26 06:17:00|5988.84|5988.14|5988.59|5987.89|5988.84|5988.14|5988.59|5987.89|15
1732601830000|2024-11-26 06:17:10|5988.84|5988.14|5988.84|5988.14|5988.84|5988.14|5988.84|5988.14|2
1732601840000|2024-11-26 06:17:20|5988.71|5988.01|5988.59|5987.89|5988.71|5988.01|5988.59|5987.89|5
1732601850000|2024-11-26 06:17:30|5988.71|5988.01|5988.84|5988.14|5988.84|5988.14|5988.59|5987.89|17
1732601860000|2024-11-26 06:17:40|5988.71|5988.01|5988.84|5988.14|5988.84|5988.14|5988.59|5987.89|2
1732601870000|2024-11-26 06:17:50|5988.59|5987.89|5988.84|5988.14|5988.84|5988.14|5988.59|5987.89|6
1732601880000|2024-11-26 06:18:00|5988.96|5988.26|5989.09|5988.39|5989.09|5988.39|5988.84|5988.14|14
1732601890000|2024-11-26 06:18:10|5988.59|5987.89|5988.59|5987.89|5988.71|5988.01|5988.59|5987.89|19
1732601900000|2024-11-26 06:18:20|5988.34|5987.64|5988.34|5987.64|5988.34|5987.64|5988.34|5987.64|52
1732601910000|2024-11-26 06:18:30|5988.09|5987.39|5988.34|5987.64|5988.34|5987.64|5988.09|5987.39|9
1732601920000|2024-11-26 06:18:40|5988.21|5987.51|5988.09|5987.39|5988.34|5987.64|5988.09|5987.39|2
1732601930000|2024-11-26 06:18:50|5988.34|5987.64|5988.34|5987.64|5988.34|5987.64|5988.34|5987.64|6
1732601940000|2024-11-26 06:19:00|5988.59|5987.89|5988.34|5987.64|5988.59|5987.89|5988.34|5987.64|3
1732601950000|2024-11-26 06:19:10|5988.09|5987.39|5988.09|5987.39|5988.09|5987.39|5988.09|5987.39|5
1732601960000|2024-11-26 06:19:20|5987.84|5987.14|5987.84|5987.14|5987.84|5987.14|5987.84|5987.14|10
1732601970000|2024-11-26 06:19:30|5987.96|5987.26|5988.09|5987.39|5988.09|5987.39|5987.84|5987.14|13
1732601980000|2024-11-26 06:19:40|5987.96|5987.26|5987.96|5987.26|5987.96|5987.26|5987.96|5987.26|0
1732601990000|2024-11-26 06:19:50|5987.84|5987.14|5988.09|5987.39|5988.09|5987.39|5987.84|5987.14|37
1732602000000|2024-11-26 06:20:00|5988.21|5987.51|5988.21|5987.51|5988.34|5987.64|5988.09|5987.39|11
1732602010000|2024-11-26 06:20:10|5988.34|5987.64|5988.34|5987.64|5988.34|5987.64|5988.21|5987.51|6
1732602020000|2024-11-26 06:20:20|5988.46|5987.76|5988.34|5987.64|5988.46|5987.76|5988.34|5987.64|20
1732602030000|2024-11-26 06:20:30|5988.46|5987.76|5988.34|5987.64|5988.59|5987.89|5988.34|5987.64|4
1732602040000|2024-11-26 06:20:40|5988.46|5987.76|5988.59|5987.89|5988.84|5988.14|5988.46|5987.76|24
1732602050000|2024-11-26 06:20:50|5988.71|5988.01|5988.59|5987.89|5988.71|5988.01|5988.59|5987.89|16
1732602060000|2024-11-26 06:21:00|5988.71|5988.01|5988.84|5988.14|5988.84|5988.14|5988.59|5987.89|7
1732602070000|2024-11-26 06:21:10|5988.71|5988.01|5988.59|5987.89|5988.71|5988.01|5988.59|5987.89|5
1732602080000|2024-11-26 06:21:20|||||||||2
1732602090000|2024-11-26 06:21:30|5988.71|5988.01|5988.59|5987.89|5988.84|5988.14|5988.59|5987.89|13
1732602100000|2024-11-26 06:21:40|5988.34|5987.64|5988.09|5987.39|5988.34|5987.64|5988.09|5987.39|15
1732602110000|2024-11-26 06:21:50|5988.21|5987.51|5988.34|5987.64|5988.34|5987.64|5988.21|5987.51|2
1732602120000|2024-11-26 06:22:00|5988.21|5987.51|5988.34|5987.64|5988.34|5987.64|5988.09|5987.39|6
1732602130000|2024-11-26 06:22:10|5988.59|5987.89|5988.59|5987.89|5988.59|5987.89|5988.59|5987.89|3
1732602140000|2024-11-26 06:22:20|||||||||7
1732602150000|2024-11-26 06:22:30|5988.71|5988.01|5988.84|5988.14|5988.84|5988.14|5988.59|5987.89|19
1732602170000|2024-11-26 06:22:50|5988.71|5988.01|5988.59|5987.89|5988.71|5988.01|5988.59|5987.89|19
1732602180000|2024-11-26 06:23:00|5988.71|5988.01|5989.09|5988.39|5989.09|5988.39|5988.71|5988.01|3
1732602190000|2024-11-26 06:23:10|5988.96|5988.26|5989.09|5988.39|5989.09|5988.39|5988.84|5988.14|5
1732602200000|2024-11-26 06:23:20|5989.21|5988.51|5989.59|5988.89|5989.59|5988.89|5989.21|5988.51|23
1732602210000|2024-11-26 06:23:30|5989.34|5988.64|5989.59|5988.89|5989.59|5988.89|5989.34|5988.64|18
1732602220000|2024-11-26 06:23:40|5989.46|5988.76|5989.34|5988.64|5989.46|5988.76|5989.34|5988.64|8
1732602230000|2024-11-26 06:23:50|5989.46|5988.76|5989.34|5988.64|5989.59|5988.89|5989.34|5988.64|4
1732602240000|2024-11-26 06:24:00|5989.46|5988.76|5989.46|5988.76|5989.59|5988.89|5989.34|5988.64|13
1732602250000|2024-11-26 06:24:10|5989.34|5988.64|5988.59|5987.89|5989.46|5988.76|5988.59|5987.89|47
1732602260000|2024-11-26 06:24:20|5988.46|5987.76|5988.59|5987.89|5988.59|5987.89|5988.34|5987.64|18
1732602270000|2024-11-26 06:24:30|5988.46|5987.76|5988.09|5987.39|5988.46|5987.76|5988.09|5987.39|30
1732602280000|2024-11-26 06:24:40|5988.21|5987.51|5988.34|5987.64|5988.46|5987.76|5988.21|5987.51|22
1732602290000|2024-11-26 06:24:50|5988.46|5987.76|5988.46|5987.76|5988.46|5987.76|5988.34|5987.64|23
1732602300000|2024-11-26 06:25:00|5988.59|5987.89|5988.09|5987.39|5989.09|5988.39|5988.09|5987.39|60
1732602310000|2024-11-26 06:25:10|5988.34|5987.64|5988.34|5987.64|5988.59|5987.89|5988.34|5987.64|31
1732602320000|2024-11-26 06:25:20|5988.46|5987.76|5988.59|5987.89|5988.59|5987.89|5988.46|5987.76|3
1732602330000|2024-11-26 06:25:30|5988.34|5987.64|5988.84|5988.14|5988.84|5988.14|5988.34|5987.64|71
1732602340000|2024-11-26 06:25:40|5989.09|5988.39|5989.09|5988.39|5989.09|5988.39|5989.09|5988.39|4
1732602350000|2024-11-26 06:25:50|5988.96|5988.26|5988.84|5988.14|5989.09|5988.39|5988.84|5988.14|25
1732602360000|2024-11-26 06:26:00|5988.96|5988.26|5989.09|5988.39|5989.21|5988.51|5988.84|5988.14|20
1732602370000|2024-11-26 06:26:10|5989.21|5988.51|5989.21|5988.51|5989.21|5988.51|5989.09|5988.39|0
1732602380000|2024-11-26 06:26:20|5989.09|5988.39|5989.09|5988.39|5989.21|5988.51|5989.09|5988.39|5
1732602390000|2024-11-26 06:26:30|5989.21|5988.51|5989.09|5988.39|5989.34|5988.64|5989.09|5988.39|17
1732602400000|2024-11-26 06:26:40|5989.21|5988.51|5989.09|5988.39|5989.21|5988.51|5989.09|5988.39|7
1732602410000|2024-11-26 06:26:50|5988.96|5988.26|5988.59|5987.89|5988.96|5988.26|5988.59|5987.89|23
1732602420000|2024-11-26 06:27:00|5988.34|5987.64|5988.09|5987.39|5988.34|5987.64|5988.09|5987.39|20
1732602430000|2024-11-26 06:27:10|5987.84|5987.14|5987.84|5987.14|5987.84|5987.14|5987.84|5987.14|23
1732602450000|2024-11-26 06:27:30|5987.34|5986.64|5987.34|5986.64|5987.59|5986.89|5987.34|5986.64|45
1732602460000|2024-11-26 06:27:40|5987.21|5986.51|5987.09|5986.39|5987.34|5986.64|5987.09|5986.39|26
1732602470000|2024-11-26 06:27:50|5987.21|5986.51|5987.59|5986.89|5987.59|5986.89|5987.21|5986.51|20
1732602480000|2024-11-26 06:28:00|5987.71|5987.01|5988.34|5987.64|5988.34|5987.64|5987.71|5987.01|41
1732602490000|2024-11-26 06:28:10|5988.46|5987.76|5988.59|5987.89|5988.84|5988.14|5988.46|5987.76|13
1732602500000|2024-11-26 06:28:20|5988.71|5988.01|5988.46|5987.76|5988.71|5988.01|5988.46|5987.76|7
1732602510000|2024-11-26 06:28:30|5988.34|5987.64|5988.21|5987.51|5988.34|5987.64|5988.21|5987.51|15
1732602520000|2024-11-26 06:28:40|5988.09|5987.39|5988.34|5987.64|5988.34|5987.64|5988.09|5987.39|1
1732602540000|2024-11-26 06:29:00|5988.46|5987.76|5988.84|5988.14|5988.84|5988.14|5988.46|5987.76|17
1732602550000|2024-11-26 06:29:10|5988.71|5988.01|5988.59|5987.89|5988.84|5988.14|5988.59|5987.89|1
1732602570000|2024-11-26 06:29:30|5988.71|5988.01|5988.84|5988.14|5988.84|5988.14|5988.71|5988.01|8
1732602580000|2024-11-26 06:29:40|5988.71|5988.01|5988.84|5988.14|5988.84|5988.14|5988.59|5987.89|21
1732602590000|2024-11-26 06:29:50|5988.59|5987.89|5988.59|5987.89|5988.84|5988.14|5988.59|5987.89|12
1732602600000|2024-11-26 06:30:00|5988.84|5988.14|5988.59|5987.89|5988.84|5988.14|5988.34|5987.64|29
1732602610000|2024-11-26 06:30:10|5988.46|5987.76|5988.71|5988.01|5988.71|5988.01|5988.34|5987.64|29
1732602620000|2024-11-26 06:30:20|5988.59|5987.89|5988.84|5988.14|5988.96|5988.26|5988.59|5987.89|5
1732602630000|2024-11-26 06:30:30|5988.59|5987.89|5988.84|5988.14|5989.09|5988.39|5988.59|5987.89|17
1732602640000|2024-11-26 06:30:40|||||||||1
1732602650000|2024-11-26 06:30:50|5988.96|5988.26|5988.84|5988.14|5989.09|5988.39|5988.84|5988.14|6
1732602660000|2024-11-26 06:31:00|5988.96|5988.26|5988.96|5988.26|5989.09|5988.39|5988.96|5988.26|20
1732602670000|2024-11-26 06:31:10|5988.84|5988.14|5988.84|5988.14|5989.09|5988.39|5988.84|5988.14|5
1732602680000|2024-11-26 06:31:20|5988.96|5988.26|5989.09|5988.39|5989.09|5988.39|5988.96|5988.26|18
1732602690000|2024-11-26 06:31:30|5989.21|5988.51|5989.09|5988.39|5989.21|5988.51|5989.09|5988.39|1
1732602700000|2024-11-26 06:31:40|5989.21|5988.51|5989.34|5988.64|5989.46|5988.76|5989.09|5988.39|31
1732602710000|2024-11-26 06:31:50|5989.46|5988.76|5989.59|5988.89|5989.59|5988.89|5989.46|5988.76|10
1732602720000|2024-11-26 06:32:00|5989.46|5988.76|5989.09|5988.39|5989.46|5988.76|5989.09|5988.39|15
1732602730000|2024-11-26 06:32:10|5988.84|5988.14|5988.84|5988.14|5988.84|5988.14|5988.71|5988.01|15
1732602740000|2024-11-26 06:32:20|5989.09|5988.39|5988.84|5988.14|5989.09|5988.39|5988.71|5988.01|9
1732602750000|2024-11-26 06:32:30|5988.59|5987.89|5988.84|5988.14|5988.84|5988.14|5988.59|5987.89|2
1732602760000|2024-11-26 06:32:40|5988.96|5988.26|5988.84|5988.14|5988.96|5988.26|5988.84|5988.14|15
1732602770000|2024-11-26 06:32:50|5988.96|5988.26|5989.09|5988.39|5989.09|5988.39|5988.84|5988.14|5
1732602780000|2024-11-26 06:33:00|5988.96|5988.26|5988.84|5988.14|5988.96|5988.26|5988.84|5988.14|3
1732602790000|2024-11-26 06:33:10|5988.96|5988.26|5989.34|5988.64|5989.34|5988.64|5988.96|5988.26|19
1732602810000|2024-11-26 06:33:30|5989.21|5988.51|5989.09|5988.39|5989.34|5988.64|5989.09|5988.39|6
1732602820000|2024-11-26 06:33:40|5989.34|5988.64|5989.34|5988.64|5989.34|5988.64|5989.34|5988.64|6
1732602830000|2024-11-26 06:33:50|5989.46|5988.76|5989.59|5988.89|5989.59|5988.89|5989.46|5988.76|11
1732602850000|2024-11-26 06:34:10|5989.71|5989.01|5989.59|5988.89|5989.84|5989.14|5989.59|5988.89|12
1732602860000|2024-11-26 06:34:20|5989.34|5988.64|5989.34|5988.64|5989.34|5988.64|5989.09|5988.39|30
1732602870000|2024-11-26 06:34:30|5989.21|5988.51|5989.34|5988.64|5989.34|5988.64|5989.21|5988.51|0
1732602880000|2024-11-26 06:34:40|5989.21|5988.51|5989.34|5988.64|5989.34|5988.64|5989.21|5988.51|0
1732602890000|2024-11-26 06:34:50|||||||||2
1732602900000|2024-11-26 06:35:00|5989.46|5988.76|5989.34|5988.64|5989.59|5988.89|5989.34|5988.64|12
1732602940000|2024-11-26 06:35:40|5989.21|5988.51|5989.09|5988.39|5989.21|5988.51|5989.09|5988.39|11
1732602960000|2024-11-26 06:36:00|5989.21|5988.51|5989.09|5988.39|5989.21|5988.51|5989.09|5988.39|7
1732602970000|2024-11-26 06:36:10|5989.21|5988.51|5988.96|5988.26|5989.21|5988.51|5988.84|5988.14|13
1732602980000|2024-11-26 06:36:20|5989.09|5988.39|5989.09|5988.39|5989.09|5988.39|5989.09|5988.39|0
1732602990000|2024-11-26 06:36:30|5988.96|5988.26|5989.09|5988.39|5989.09|5988.39|5988.96|5988.26|1
1732603000000|2024-11-26 06:36:40|||||||||3
1732603020000|2024-11-26 06:37:00|5989.21|5988.51|5989.59|5988.89|5989.59|5988.89|5989.21|5988.51|32
1732603030000|2024-11-26 06:37:10|5989.71|5989.01|5989.84|5989.14|5989.84|5989.14|5989.59|5988.89|13
1732603040000|2024-11-26 06:37:20|5990.09|5989.39|5990.21|5989.51|5990.34|5989.64|5990.09|5989.39|36
1732603050000|2024-11-26 06:37:30|5990.34|5989.64|5990.34|5989.64|5990.34|5989.64|5990.34|5989.64|20
1732603060000|2024-11-26 06:37:40|||||||||3
1732603070000|2024-11-26 06:37:50|5990.46|5989.76|5990.46|5989.76|5990.59|5989.89|5990.34|5989.64|15
1732603080000|2024-11-26 06:38:00|5990.59|5989.89|5990.59|5989.89|5990.59|5989.89|5990.59|5989.89|3
1732603090000|2024-11-26 06:38:10|5990.46|5989.76|5990.34|5989.64|5990.46|5989.76|5990.34|5989.64|6
1732603100000|2024-11-26 06:38:20|5990.46|5989.76|5990.59|5989.89|5990.59|5989.89|5990.34|5989.64|7
1732603110000|2024-11-26 06:38:30|5990.46|5989.76|5990.59|5989.89|5990.84|5990.14|5990.46|5989.76|11
1732603120000|2024-11-26 06:38:40|5990.84|5990.14|5990.84|5990.14|5990.84|5990.14|5990.71|5990.01|11
1732603130000|2024-11-26 06:38:50|5990.96|5990.26|5991.34|5990.64|5991.34|5990.64|5990.96|5990.26|50
1732603140000|2024-11-26 06:39:00|5991.09|5990.39|5991.46|5990.76|5991.46|5990.76|5991.09|5990.39|21
1732603150000|2024-11-26 06:39:10|5991.34|5990.64|5991.34|5990.64|5991.34|5990.64|5991.34|5990.64|16
1732603160000|2024-11-26 06:39:20|5991.09|5990.39|5990.84|5990.14|5991.21|5990.51|5990.84|5990.14|48
1732603170000|2024-11-26 06:39:30|5990.96|5990.26|5991.09|5990.39|5991.09|5990.39|5990.96|5990.26|12
1732603180000|2024-11-26 06:39:40|||||||||2
1732603190000|2024-11-26 06:39:50|5991.34|5990.64|5991.09|5990.39|5991.34|5990.64|5991.09|5990.39|2
1732603200000|2024-11-26 06:40:00|5991.21|5990.51|5991.34|5990.64|5991.34|5990.64|5991.21|5990.51|6
1732603210000|2024-11-26 06:40:10|||||||||22
1732603220000|2024-11-26 06:40:20|5991.46|5990.76|5991.59|5990.89|5991.59|5990.89|5991.46|5990.76|16
1732603230000|2024-11-26 06:40:30|5991.71|5991.01|5991.59|5990.89|5991.71|5991.01|5991.59|5990.89|15
1732603240000|2024-11-26 06:40:40|5991.34|5990.64|5991.59|5990.89|5991.59|5990.89|5991.34|5990.64|41
1732603250000|2024-11-26 06:40:50|||||||||3
1732603260000|2024-11-26 06:41:00|5991.71|5991.01|5991.59|5990.89|5991.71|5991.01|5991.59|5990.89|20
1732603270000|2024-11-26 06:41:10|5991.84|5991.14|5991.84|5991.14|5991.84|5991.14|5991.84|5991.14|37
1732603280000|2024-11-26 06:41:20|5991.71|5991.01|5991.84|5991.14|5991.84|5991.14|5991.59|5990.89|13
1732603290000|2024-11-26 06:41:30|5992.09|5991.39|5992.59|5991.89|5992.59|5991.89|5992.09|5991.39|59
1732603300000|2024-11-26 06:41:40|5992.46|5991.76|5992.59|5991.89|5992.84|5992.14|5992.46|5991.76|72
1732603310000|2024-11-26 06:41:50|5992.46|5991.76|5992.34|5991.64|5992.46|5991.76|5992.34|5991.64|17
1732603320000|2024-11-26 06:42:00|5992.46|5991.76|5992.46|5991.76|5992.46|5991.76|5992.34|5991.64|6
1732603330000|2024-11-26 06:42:10|5992.34|5991.64|5992.59|5991.89|5992.59|5991.89|5992.34|5991.64|1
1732603340000|2024-11-26 06:42:20|5992.71|5992.01|5992.59|5991.89|5992.71|5992.01|5992.59|5991.89|11
1732603360000|2024-11-26 06:42:40|5992.34|5991.64|5992.34|5991.64|5992.34|5991.64|5992.34|5991.64|10
1732603370000|2024-11-26 06:42:50|5992.59|5991.89|5992.59|5991.89|5992.59|5991.89|5992.59|5991.89|9
1732603380000|2024-11-26 06:43:00|5992.34|5991.64|5992.34|5991.64|5992.34|5991.64|5992.34|5991.64|17
1732603390000|2024-11-26 06:43:10|5992.46|5991.76|5992.59|5991.89|5992.59|5991.89|5992.46|5991.76|9
1732603400000|2024-11-26 06:43:20|5992.71|5992.01|5992.59|5991.89|5992.84|5992.14|5992.59|5991.89|13
1732603410000|2024-11-26 06:43:30|5992.46|5991.76|5992.34|5991.64|5992.46|5991.76|5992.34|5991.64|14
1732603420000|2024-11-26 06:43:40|5992.46|5991.76|5992.59|5991.89|5992.59|5991.89|5992.46|5991.76|10
1732603430000|2024-11-26 06:43:50|5992.84|5992.14|5993.84|5993.14|5993.84|5993.14|5992.84|5992.14|166
1732603440000|2024-11-26 06:44:00|5993.59|5992.89|5993.34|5992.64|5993.84|5993.14|5993.34|5992.64|80
1732603450000|2024-11-26 06:44:10|5993.21|5992.51|5993.59|5992.89|5993.59|5992.89|5993.09|5992.39|24
1732603460000|2024-11-26 06:44:20|5993.34|5992.64|5993.59|5992.89|5993.59|5992.89|5993.34|5992.64|38
1732603470000|2024-11-26 06:44:30|5993.46|5992.76|5993.34|5992.64|5993.59|5992.89|5993.34|5992.64|3
1732603480000|2024-11-26 06:44:40|||||||||2
1732603490000|2024-11-26 06:44:50|5993.09|5992.39|5992.59|5991.89|5993.09|5992.39|5992.21|5991.51|136
1732603500000|2024-11-26 06:45:00|||||||||85
1732603510000|2024-11-26 06:45:10|||||||||4
1732603520000|2024-11-26 06:45:20|5992.84|5992.14|5992.84|5992.14|5992.84|5992.14|5992.84|5992.14|8
1732603530000|2024-11-26 06:45:30|5992.59|5991.89|5992.09|5991.39|5992.59|5991.89|5992.09|5991.39|90
1732603540000|2024-11-26 06:45:40|||||||||3
1732603550000|2024-11-26 06:45:50|5991.84|5991.14|5991.59|5990.89|5991.84|5991.14|5991.59|5990.89|43
1732603560000|2024-11-26 06:46:00|5992.09|5991.39|5992.34|5991.64|5992.46|5991.76|5992.09|5991.39|210
1732603570000|2024-11-26 06:46:10|||||||||11
1732603580000|2024-11-26 06:46:20|||||||||3
1732603590000|2024-11-26 06:46:30|5992.21|5991.51|5992.34|5991.64|5992.34|5991.64|5992.21|5991.51|13
1732603610000|2024-11-26 06:46:50|||||||||18
1732603620000|2024-11-26 06:47:00|5992.09|5991.39|5992.09|5991.39|5992.09|5991.39|5992.09|5991.39|22
1732603630000|2024-11-26 06:47:10|||||||||4
1732603640000|2024-11-26 06:47:20|5992.34|5991.64|5992.34|5991.64|5992.34|5991.64|5992.09|5991.39|59
1732603650000|2024-11-26 06:47:30|5992.21|5991.51|5992.34|5991.64|5992.34|5991.64|5992.09|5991.39|13
1732603670000|2024-11-26 06:47:50|5992.09|5991.39|5992.34|5991.64|5992.34|5991.64|5992.09|5991.39|28
1732603680000|2024-11-26 06:48:00|5992.46|5991.76|5992.59|5991.89|5992.59|5991.89|5992.46|5991.76|10
1732603690000|2024-11-26 06:48:10|5992.46|5991.76|5992.34|5991.64|5992.46|5991.76|5992.34|5991.64|4
1732603710000|2024-11-26 06:48:30|||||||||1
1732603720000|2024-11-26 06:48:40|||||||||8
1732603730000|2024-11-26 06:48:50|||||||||1
1732603740000|2024-11-26 06:49:00|5992.46|5991.76|5992.59|5991.89|5992.59|5991.89|5992.46|5991.76|4
1732603770000|2024-11-26 06:49:30|5992.46|5991.76|5992.34|5991.64|5992.46|5991.76|5992.34|5991.64|9
1732603790000|2024-11-26 06:49:50|5992.21|5991.51|5992.09|5991.39|5992.21|5991.51|5992.09|5991.39|12
1732603800000|2024-11-26 06:50:00|5992.21|5991.51|5992.09|5991.39|5992.34|5991.64|5992.09|5991.39|25
1732603810000|2024-11-26 06:50:10|5991.84|5991.14|5991.34|5990.64|5991.84|5991.14|5991.21|5990.51|98
1732603820000|2024-11-26 06:50:20|5991.21|5990.51|5991.09|5990.39|5991.34|5990.64|5991.09|5990.39|9
1732603830000|2024-11-26 06:50:30|5990.96|5990.26|5990.09|5989.39|5990.96|5990.26|5990.09|5989.39|64
1732603840000|2024-11-26 06:50:40|5989.96|5989.26|5990.34|5989.64|5990.34|5989.64|5989.84|5989.14|45
1732603850000|2024-11-26 06:50:50|5990.59|5989.89|5990.59|5989.89|5990.59|5989.89|5990.59|5989.89|6
1732603860000|2024-11-26 06:51:00|5990.46|5989.76|5990.34|5989.64|5990.59|5989.89|5990.34|5989.64|20
1732603870000|2024-11-26 06:51:10|5990.21|5989.51|5990.09|5989.39|5990.34|5989.64|5990.09|5989.39|16
1732603880000|2024-11-26 06:51:20|5990.21|5989.51|5990.34|5989.64|5990.34|5989.64|5990.21|5989.51|10
1732603890000|2024-11-26 06:51:30|5990.21|5989.51|5989.84|5989.14|5990.21|5989.51|5989.84|5989.14|33
1732603910000|2024-11-26 06:51:50|||||||||3
1732603920000|2024-11-26 06:52:00|5989.96|5989.26|5990.21|5989.51|5990.21|5989.51|5989.96|5989.26|13
1732603930000|2024-11-26 06:52:10|5990.34|5989.64|5990.34|5989.64|5990.34|5989.64|5990.21|5989.51|7
1732603940000|2024-11-26 06:52:20|5990.21|5989.51|5990.34|5989.64|5990.34|5989.64|5990.09|5989.39|6
1732603960000|2024-11-26 06:52:40|5990.21|5989.51|5990.21|5989.51|5990.21|5989.51|5990.21|5989.51|9
1732603970000|2024-11-26 06:52:50|5990.09|5989.39|5990.21|5989.51|5990.21|5989.51|5990.09|5989.39|1
1732603980000|2024-11-26 06:53:00|5990.34|5989.64|5990.34|5989.64|5990.34|5989.64|5990.34|5989.64|0
1732603990000|2024-11-26 06:53:10|5990.59|5989.89|5990.34|5989.64|5990.59|5989.89|5990.34|5989.64|14
1732604000000|2024-11-26 06:53:20|5990.09|5989.39|5990.09|5989.39|5990.34|5989.64|5990.09|5989.39|20
1732604010000|2024-11-26 06:53:30|||||||||1
1732604020000|2024-11-26 06:53:40|5990.34|5989.64|5990.34|5989.64|5990.46|5989.76|5990.34|5989.64|3
1732604030000|2024-11-26 06:53:50|5990.46|5989.76|5990.84|5990.14|5990.84|5990.14|5990.46|5989.76|4
1732604040000|2024-11-26 06:54:00|5990.71|5990.01|5990.34|5989.64|5990.71|5990.01|5990.34|5989.64|21
1732604050000|2024-11-26 06:54:10|5990.21|5989.51|5990.09|5989.39|5990.21|5989.51|5990.09|5989.39|8
1732604060000|2024-11-26 06:54:20|5990.21|5989.51|5990.34|5989.64|5990.34|5989.64|5990.21|5989.51|4
1732604070000|2024-11-26 06:54:30|5990.21|5989.51|5990.09|5989.39|5990.34|5989.64|5990.09|5989.39|22
1732604080000|2024-11-26 06:54:40|||||||||7
1732604090000|2024-11-26 06:54:50|||||||||4
1732604100000|2024-11-26 06:55:00|5989.84|5989.14|5990.09|5989.39|5990.09|5989.39|5989.84|5989.14|37
1732604110000|2024-11-26 06:55:10|5989.96|5989.26|5989.84|5989.14|5989.96|5989.26|5989.84|5989.14|4
1732604120000|2024-11-26 06:55:20|5989.96|5989.26|5990.09|5989.39|5990.09|5989.39|5989.96|5989.26|8
1732604130000|2024-11-26 06:55:30|5989.96|5989.26|5989.84|5989.14|5989.96|5989.26|5989.84|5989.14|10
1732604150000|2024-11-26 06:55:50|5989.96|5989.26|5990.09|5989.39|5990.09|5989.39|5989.96|5989.26|20
1732604160000|2024-11-26 06:56:00|5990.34|5989.64|5990.59|5989.89|5990.59|5989.89|5990.34|5989.64|7
1732604170000|2024-11-26 06:56:10|5990.46|5989.76|5990.59|5989.89|5990.59|5989.89|5990.46|5989.76|7
1732604180000|2024-11-26 06:56:20|||||||||4
1732604190000|2024-11-26 06:56:30|5990.34|5989.64|5990.34|5989.64|5990.34|5989.64|5990.34|5989.64|36
1732604220000|2024-11-26 06:57:00|5990.46|5989.76|5990.59|5989.89|5990.59|5989.89|5990.46|5989.76|8
1732604230000|2024-11-26 06:57:10|||||||||3
1732604240000|2024-11-26 06:57:20|5990.34|5989.64|5990.34|5989.64|5990.59|5989.89|5990.34|5989.64|18
1732604270000|2024-11-26 06:57:50|5990.09|5989.39|5990.09|5989.39|5990.09|5989.39|5990.09|5989.39|12
1732604290000|2024-11-26 06:58:10|5989.96|5989.26|5989.84|5989.14|5989.96|5989.26|5989.84|5989.14|36
1732604300000|2024-11-26 06:58:20|5989.96|5989.26|5989.84|5989.14|5989.96|5989.26|5989.84|5989.14|10
1732604310000|2024-11-26 06:58:30|5989.59|5988.89|5989.59|5988.89|5989.59|5988.89|5989.59|5988.89|8
1732604320000|2024-11-26 06:58:40|5989.71|5989.01|5990.21|5989.51|5990.34|5989.64|5989.71|5989.01|62
1732604330000|2024-11-26 06:58:50|5990.09|5989.39|5989.34|5988.64|5990.09|5989.39|5989.09|5988.39|75
1732604340000|2024-11-26 06:59:00|||||||||16
1732604350000|2024-11-26 06:59:10|5989.21|5988.51|5989.34|5988.64|5989.34|5988.64|5989.09|5988.39|20
1732604360000|2024-11-26 06:59:20|5989.21|5988.51|5989.09|5988.39|5989.21|5988.51|5989.09|5988.39|7
1732604370000|2024-11-26 06:59:30|||||||||1
1732604380000|2024-11-26 06:59:40|5989.21|5988.51|5989.09|5988.39|5989.59|5988.89|5988.84|5988.14|132
1732604390000|2024-11-26 06:59:50|5989.21|5988.51|5989.84|5989.14|5989.84|5989.14|5989.21|5988.51|45
1732604400000|2024-11-26 07:00:00|5989.59|5988.89|5988.84|5988.14|5989.59|5988.89|5988.59|5987.89|120
1732604410000|2024-11-26 07:00:10|5988.96|5988.26|5988.96|5988.26|5989.09|5988.39|5988.59|5987.89|56
1732604420000|2024-11-26 07:00:20|5989.09|5988.39|5988.84|5988.14|5989.09|5988.39|5988.84|5988.14|15
1732604430000|2024-11-26 07:00:30|5988.71|5988.01|5988.59|5987.89|5989.09|5988.39|5988.34|5987.64|56
1732604440000|2024-11-26 07:00:40|5988.71|5988.01|5987.09|5986.39|5988.71|5988.01|5986.84|5986.14|82
1732604450000|2024-11-26 07:00:50|5986.84|5986.14|5986.84|5986.14|5987.34|5986.64|5986.84|5986.14|85
1732604460000|2024-11-26 07:01:00|5986.71|5986.01|5986.34|5985.64|5987.09|5986.39|5986.34|5985.64|89
1732604470000|2024-11-26 07:01:10|5986.09|5985.39|5986.34|5985.64|5986.59|5985.89|5986.09|5985.39|70
1732604480000|2024-11-26 07:01:20|5986.09|5985.39|5986.59|5985.89|5986.59|5985.89|5986.09|5985.39|37
1732604490000|2024-11-26 07:01:30|5986.71|5986.01|5986.84|5986.14|5986.84|5986.14|5986.71|5986.01|9
1732604500000|2024-11-26 07:01:40|5987.09|5986.39|5986.59|5985.89|5987.09|5986.39|5986.59|5985.89|42
1732604510000|2024-11-26 07:01:50|5986.46|5985.76|5986.84|5986.14|5986.84|5986.14|5986.34|5985.64|25
1732604520000|2024-11-26 07:02:00|5987.09|5986.39|5987.09|5986.39|5987.34|5986.64|5986.84|5986.14|59
1732604530000|2024-11-26 07:02:10|5987.21|5986.51|5987.46|5986.76|5987.59|5986.89|5987.21|5986.51|27
1732604540000|2024-11-26 07:02:20|5987.34|5986.64|5987.34|5986.64|5987.59|5986.89|5987.09|5986.39|29
1732604560000|2024-11-26 07:02:40|5987.09|5986.39|5987.34|5986.64|5987.34|5986.64|5987.09|5986.39|20
1732604580000|2024-11-26 07:03:00|5987.09|5986.39|5987.34|5986.64|5987.34|5986.64|5987.09|5986.39|44
1732604590000|2024-11-26 07:03:10|5987.59|5986.89|5987.46|5986.76|5987.59|5986.89|5987.34|5986.64|6
1732604600000|2024-11-26 07:03:20|5987.34|5986.64|5987.09|5986.39|5987.34|5986.64|5986.84|5986.14|15
1732604610000|2024-11-26 07:03:30|5986.96|5986.26|5987.09|5986.39|5987.34|5986.64|5986.96|5986.26|8
1732604620000|2024-11-26 07:03:40|5986.84|5986.14|5986.71|5986.01|5986.96|5986.26|5986.59|5985.89|9
1732604630000|2024-11-26 07:03:50|5986.84|5986.14|5985.59|5984.89|5986.84|5986.14|5985.34|5984.64|46
1732604640000|2024-11-26 07:04:00|5985.46|5984.76|5986.59|5985.89|5986.59|5985.89|5985.34|5984.64|94
1732604650000|2024-11-26 07:04:10|5986.71|5986.01|5987.09|5986.39|5987.09|5986.39|5986.46|5985.76|24
1732604660000|2024-11-26 07:04:20|5986.96|5986.26|5987.09|5986.39|5987.09|5986.39|5986.84|5986.14|5
1732604670000|2024-11-26 07:04:30|5986.96|5986.26|5986.71|5986.01|5986.96|5986.26|5986.59|5985.89|22
1732604680000|2024-11-26 07:04:40|5986.59|5985.89|5986.46|5985.76|5986.59|5985.89|5986.09|5985.39|28
1732604690000|2024-11-26 07:04:50|5986.59|5985.89|5987.09|5986.39|5987.09|5986.39|5986.59|5985.89|6
1732604700000|2024-11-26 07:05:00|5986.96|5986.26|5987.59|5986.89|5987.59|5986.89|5986.84|5986.14|19
1732604710000|2024-11-26 07:05:10|5987.84|5987.14|5987.59|5986.89|5987.96|5987.26|5987.59|5986.89|17
1732604720000|2024-11-26 07:05:20|5987.34|5986.64|5987.96|5987.26|5988.09|5987.39|5987.34|5986.64|9
1732604730000|2024-11-26 07:05:30|5987.84|5987.14|5987.84|5987.14|5988.09|5987.39|5987.84|5987.14|1
1732604740000|2024-11-26 07:05:40|5987.96|5987.26|5988.84|5988.14|5988.84|5988.14|5987.84|5987.14|41
1732604750000|2024-11-26 07:05:50|5988.96|5988.26|5988.84|5988.14|5988.96|5988.26|5988.84|5988.14|16
1732604760000|2024-11-26 07:06:00|5988.96|5988.26|5988.34|5987.64|5989.09|5988.39|5988.09|5987.39|31
1732604770000|2024-11-26 07:06:10|5988.46|5987.76|5987.46|5986.76|5988.59|5987.89|5987.34|5986.64|33
1732604780000|2024-11-26 07:06:20|5987.59|5986.89|5986.84|5986.14|5987.59|5986.89|5986.59|5985.89|30
1732604790000|2024-11-26 07:06:30|5986.96|5986.26|5986.84|5986.14|5987.09|5986.39|5986.84|5986.14|32
1732604800000|2024-11-26 07:06:40|5986.59|5985.89|5986.59|5985.89|5986.84|5986.14|5986.59|5985.89|37
1732604810000|2024-11-26 07:06:50|5986.71|5986.01|5986.59|5985.89|5986.71|5986.01|5986.59|5985.89|1
1732604820000|2024-11-26 07:07:00|5986.84|5986.14|5986.71|5986.01|5986.96|5986.26|5986.59|5985.89|23
1732604830000|2024-11-26 07:07:10|5986.59|5985.89|5986.59|5985.89|5986.71|5986.01|5986.59|5985.89|14
1732604840000|2024-11-26 07:07:20|5986.71|5986.01|5987.09|5986.39|5987.09|5986.39|5986.71|5986.01|21
1732604850000|2024-11-26 07:07:30|5987.21|5986.51|5987.09|5986.39|5987.34|5986.64|5987.09|5986.39|9
1732604860000|2024-11-26 07:07:40|5986.96|5986.26|5986.84|5986.14|5986.96|5986.26|5986.59|5985.89|8
1732604870000|2024-11-26 07:07:50|5986.96|5986.26|5987.21|5986.51|5987.21|5986.51|5986.84|5986.14|24
1732604880000|2024-11-26 07:08:00|5987.09|5986.39|5986.34|5985.64|5987.09|5986.39|5986.34|5985.64|15
1732604890000|2024-11-26 07:08:10|5986.46|5985.76|5986.34|5985.64|5986.59|5985.89|5986.09|5985.39|31
1732604900000|2024-11-26 07:08:20|5986.59|5985.89|5986.59|5985.89|5986.84|5986.14|5986.59|5985.89|10
1732604910000|2024-11-26 07:08:30|5986.84|5986.14|5986.84|5986.14|5986.84|5986.14|5986.59|5985.89|29
1732604920000|2024-11-26 07:08:40|5986.59|5985.89|5987.09|5986.39|5987.09|5986.39|5986.46|5985.76|26
1732604930000|2024-11-26 07:08:50|5987.21|5986.51|5987.34|5986.64|5987.34|5986.64|5987.21|5986.51|8
1732604940000|2024-11-26 07:09:00|5987.21|5986.51|5986.84|5986.14|5987.21|5986.51|5986.46|5985.76|56
1732604950000|2024-11-26 07:09:10|5986.96|5986.26|5987.21|5986.51|5987.34|5986.64|5986.96|5986.26|21
1732604960000|2024-11-26 07:09:20|5987.34|5986.64|5987.59|5986.89|5987.59|5986.89|5987.21|5986.51|26
1732604970000|2024-11-26 07:09:30|5987.71|5987.01|5987.59|5986.89|5987.71|5987.01|5987.34|5986.64|8
1732604980000|2024-11-26 07:09:40|5987.71|5987.01|5987.34|5986.64|5987.71|5987.01|5987.34|5986.64|7
1732604990000|2024-11-26 07:09:50|5987.59|5986.89|5986.59|5985.89|5987.59|5986.89|5986.34|5985.64|56
1732605000000|2024-11-26 07:10:00|5986.84|5986.14|5987.09|5986.39|5987.09|5986.39|5986.84|5986.14|10
1732605010000|2024-11-26 07:10:10|5987.34|5986.64|5987.46|5986.76|5987.84|5987.14|5987.21|5986.51|27
1732605020000|2024-11-26 07:10:20|5987.34|5986.64|5987.46|5986.76|5987.59|5986.89|5987.21|5986.51|23
1732605030000|2024-11-26 07:10:30|5987.34|5986.64|5987.09|5986.39|5987.46|5986.76|5987.09|5986.39|7
1732605040000|2024-11-26 07:10:40|5987.21|5986.51|5987.34|5986.64|5987.59|5986.89|5987.21|5986.51|6
1732605050000|2024-11-26 07:10:50|5987.46|5986.76|5987.84|5987.14|5988.09|5987.39|5987.34|5986.64|34
1732605060000|2024-11-26 07:11:00|5987.96|5987.26|5987.34|5986.64|5988.09|5987.39|5987.34|5986.64|32
1732605070000|2024-11-26 07:11:10|5987.46|5986.76|5987.59|5986.89|5987.84|5987.14|5987.46|5986.76|102
1732605080000|2024-11-26 07:11:20|||||||||13
1732605090000|2024-11-26 07:11:30|5987.71|5987.01|5987.84|5987.14|5988.09|5987.39|5987.59|5986.89|49
1732605100000|2024-11-26 07:11:40|5987.71|5987.01|5988.09|5987.39|5988.09|5987.39|5987.34|5986.64|58
1732605110000|2024-11-26 07:11:50|5987.96|5987.26|5987.59|5986.89|5987.96|5987.26|5987.59|5986.89|26
1732605130000|2024-11-26 07:12:10|5987.84|5987.14|5987.84|5987.14|5988.09|5987.39|5987.71|5987.01|45
1732605140000|2024-11-26 07:12:20|5988.09|5987.39|5988.59|5987.89|5988.59|5987.89|5988.09|5987.39|10
1732605150000|2024-11-26 07:12:30|5988.46|5987.76|5988.34|5987.64|5988.46|5987.76|5988.34|5987.64|6
1732605160000|2024-11-26 07:12:40|5988.46|5987.76|5988.34|5987.64|5988.59|5987.89|5988.09|5987.39|41
1732605170000|2024-11-26 07:12:50|5988.59|5987.89|5987.84|5987.14|5988.59|5987.89|5987.84|5987.14|39
1732605180000|2024-11-26 07:13:00|5987.96|5987.26|5988.09|5987.39|5988.09|5987.39|5987.84|5987.14|19
1732605190000|2024-11-26 07:13:10|5987.96|5987.26|5988.09|5987.39|5988.09|5987.39|5987.84|5987.14|51
1732605200000|2024-11-26 07:13:20|5987.96|5987.26|5988.09|5987.39|5988.09|5987.39|5987.96|5987.26|1
1732605210000|2024-11-26 07:13:30|5988.21|5987.51|5988.34|5987.64|5988.59|5987.89|5988.09|5987.39|17
1732605220000|2024-11-26 07:13:40|5988.21|5987.51|5987.96|5987.26|5988.21|5987.51|5987.96|5987.26|17
1732605230000|2024-11-26 07:13:50|5988.09|5987.39|5987.84|5987.14|5988.09|5987.39|5987.84|5987.14|7
1732605240000|2024-11-26 07:14:00|5987.71|5987.01|5987.34|5986.64|5987.84|5987.14|5987.34|5986.64|35
1732605250000|2024-11-26 07:14:10|5987.09|5986.39|5986.84|5986.14|5987.09|5986.39|5986.84|5986.14|31
1732605260000|2024-11-26 07:14:20|5986.96|5986.26|5986.84|5986.14|5987.09|5986.39|5986.84|5986.14|18
1732605270000|2024-11-26 07:14:30|5987.09|5986.39|5986.84|5986.14|5987.09|5986.39|5986.84|5986.14|11
1732605280000|2024-11-26 07:14:40|||||||||15
1732605290000|2024-11-26 07:14:50|5986.71|5986.01|5986.84|5986.14|5986.84|5986.14|5986.71|5986.01|7
1732605300000|2024-11-26 07:15:00|5987.09|5986.39|5988.09|5987.39|5988.09|5987.39|5986.59|5985.89|44
1732605310000|2024-11-26 07:15:10|5988.21|5987.51|5988.59|5987.89|5988.59|5987.89|5988.21|5987.51|18
1732605320000|2024-11-26 07:15:20|5988.46|5987.76|5988.34|5987.64|5988.59|5987.89|5988.34|5987.64|17
1732605330000|2024-11-26 07:15:30|5988.46|5987.76|5988.46|5987.76|5988.59|5987.89|5988.46|5987.76|9
1732605340000|2024-11-26 07:15:40|5988.34|5987.64|5988.46|5987.76|5988.46|5987.76|5988.09|5987.39|16
1732605350000|2024-11-26 07:15:50|5988.34|5987.64|5988.46|5987.76|5988.59|5987.89|5988.34|5987.64|3
1732605360000|2024-11-26 07:16:00|5988.59|5987.89|5988.34|5987.64|5988.59|5987.89|5988.34|5987.64|10
1732605370000|2024-11-26 07:16:10|5988.09|5987.39|5988.34|5987.64|5988.34|5987.64|5988.09|5987.39|12
1732605380000|2024-11-26 07:16:20|5988.46|5987.76|5988.84|5988.14|5988.84|5988.14|5988.46|5987.76|8
1732605390000|2024-11-26 07:16:30|5988.71|5988.01|5989.09|5988.39|5989.09|5988.39|5988.59|5987.89|14
1732605400000|2024-11-26 07:16:40|5988.84|5988.14|5988.84|5988.14|5989.09|5988.39|5988.84|5988.14|32
1732605410000|2024-11-26 07:16:50|5988.96|5988.26|5988.84|5988.14|5989.09|5988.39|5988.84|5988.14|4
1732605420000|2024-11-26 07:17:00|5988.96|5988.26|5988.84|5988.14|5989.09|5988.39|5988.59|5987.89|24
1732605430000|2024-11-26 07:17:10|5989.09|5988.39|5989.34|5988.64|5989.34|5988.64|5989.09|5988.39|43
1732605440000|2024-11-26 07:17:20|||||||||6
1732605450000|2024-11-26 07:17:30|||||||||9
1732605460000|2024-11-26 07:17:40|5989.46|5988.76|5989.34|5988.64|5989.46|5988.76|5989.34|5988.64|6
1732605470000|2024-11-26 07:17:50|5989.46|5988.76|5989.09|5988.39|5989.46|5988.76|5988.71|5988.01|37
1732605480000|2024-11-26 07:18:00|5989.34|5988.64|5989.21|5988.51|5989.34|5988.64|5989.09|5988.39|6
1732605490000|2024-11-26 07:18:10|5989.34|5988.64|5989.34|5988.64|5989.34|5988.64|5989.09|5988.39|15
1732605500000|2024-11-26 07:18:20|5989.21|5988.51|5989.21|5988.51|5989.21|5988.51|5989.09|5988.39|6
1732605510000|2024-11-26 07:18:30|5989.34|5988.64|5989.59|5988.89|5989.59|5988.89|5989.34|5988.64|38
1732605520000|2024-11-26 07:18:40|5989.46|5988.76|5989.59|5988.89|5989.59|5988.89|5989.34|5988.64|8
1732605530000|2024-11-26 07:18:50|5989.34|5988.64|5989.34|5988.64|5989.59|5988.89|5989.34|5988.64|51
1732605540000|2024-11-26 07:19:00|5989.09|5988.39|5989.34|5988.64|5989.59|5988.89|5989.09|5988.39|19
1732605550000|2024-11-26 07:19:10|5989.46|5988.76|5988.84|5988.14|5989.59|5988.89|5988.84|5988.14|26
1732605560000|2024-11-26 07:19:20|5988.96|5988.26|5989.09|5988.39|5989.09|5988.39|5988.84|5988.14|8
1732605570000|2024-11-26 07:19:30|5989.21|5988.51|5989.34|5988.64|5989.34|5988.64|5989.09|5988.39|11
1732605580000|2024-11-26 07:19:40|5989.21|5988.51|5989.34|5988.64|5989.46|5988.76|5989.09|5988.39|38
1732605590000|2024-11-26 07:19:50|5989.46|5988.76|5989.59|5988.89|5989.59|5988.89|5989.46|5988.76|3
1732605600000|2024-11-26 07:20:00|5989.34|5988.64|5989.34|5988.64|5989.59|5988.89|5989.34|5988.64|9
1732605610000|2024-11-26 07:20:10|5989.21|5988.51|5988.96|5988.26|5989.21|5988.51|5988.84|5988.14|30
1732605620000|2024-11-26 07:20:20|5988.84|5988.14|5988.34|5987.64|5988.84|5988.14|5988.34|5987.64|21
1732605630000|2024-11-26 07:20:30|5988.46|5987.76|5988.59|5987.89|5988.59|5987.89|5988.34|5987.64|21
1732605640000|2024-11-26 07:20:40|5988.71|5988.01|5989.21|5988.51|5989.34|5988.64|5988.71|5988.01|23
1732605650000|2024-11-26 07:20:50|5989.34|5988.64|5989.34|5988.64|5989.34|5988.64|5988.71|5988.01|27
1732605660000|2024-11-26 07:21:00|5989.21|5988.51|5988.84|5988.14|5989.21|5988.51|5988.84|5988.14|19
1732605670000|2024-11-26 07:21:10|5988.59|5987.89|5988.96|5988.26|5988.96|5988.26|5988.59|5987.89|43
1732605680000|2024-11-26 07:21:20|5989.09|5988.39|5989.59|5988.89|5989.71|5989.01|5988.84|5988.14|77
1732605690000|2024-11-26 07:21:30|5989.84|5989.14|5989.59|5988.89|5989.84|5989.14|5989.34|5988.64|40
1732605700000|2024-11-26 07:21:40|5989.46|5988.76|5989.84|5989.14|5990.09|5989.39|5989.46|5988.76|48
1732605710000|2024-11-26 07:21:50|5989.71|5989.01|5989.84|5989.14|5989.84|5989.14|5989.71|5989.01|12
1732605720000|2024-11-26 07:22:00|5990.09|5989.39|5990.71|5990.01|5990.71|5990.01|5990.09|5989.39|68
1732605730000|2024-11-26 07:22:10|5990.59|5989.89|5990.59|5989.89|5990.71|5990.01|5990.59|5989.89|17
1732605740000|2024-11-26 07:22:20|5990.71|5990.01|5990.84|5990.14|5990.84|5990.14|5990.34|5989.64|49
1732605750000|2024-11-26 07:22:30|5990.71|5990.01|5991.09|5990.39|5991.09|5990.39|5990.59|5989.89|23
1732605760000|2024-11-26 07:22:40|5990.84|5990.14|5990.84|5990.14|5990.84|5990.14|5990.71|5990.01|5
1732605770000|2024-11-26 07:22:50|5990.71|5990.01|5990.84|5990.14|5990.84|5990.14|5990.59|5989.89|16
1732605780000|2024-11-26 07:23:00|5990.96|5990.26|5990.84|5990.14|5991.09|5990.39|5990.84|5990.14|12
1732605790000|2024-11-26 07:23:10|5990.96|5990.26|5990.71|5990.01|5990.96|5990.26|5990.59|5989.89|21
1732605800000|2024-11-26 07:23:20|5990.84|5990.14|5990.59|5989.89|5990.84|5990.14|5990.34|5989.64|27
1732605810000|2024-11-26 07:23:30|5990.34|5989.64|5990.09|5989.39|5990.59|5989.89|5990.09|5989.39|37
1732605820000|2024-11-26 07:23:40|5989.96|5989.26|5989.84|5989.14|5989.96|5989.26|5989.84|5989.14|11
1732605830000|2024-11-26 07:23:50|5989.96|5989.26|5990.09|5989.39|5990.09|5989.39|5989.84|5989.14|11
1732605840000|2024-11-26 07:24:00|5990.34|5989.64|5990.34|5989.64|5990.34|5989.64|5990.34|5989.64|6
1732605850000|2024-11-26 07:24:10|5990.09|5989.39|5990.09|5989.39|5990.09|5989.39|5990.09|5989.39|18
1732605860000|2024-11-26 07:24:20|||||||||6
1732605870000|2024-11-26 07:24:30|||||||||1
1732605890000|2024-11-26 07:24:50|5989.84|5989.14|5989.84|5989.14|5989.84|5989.14|5989.59|5988.89|25
1732605900000|2024-11-26 07:25:00|5989.71|5989.01|5989.84|5989.14|5990.09|5989.39|5989.59|5988.89|50
1732605910000|2024-11-26 07:25:10|5989.71|5989.01|5989.71|5989.01|5989.71|5989.01|5989.59|5988.89|18
1732605920000|2024-11-26 07:25:20|5989.59|5988.89|5989.59|5988.89|5989.59|5988.89|5989.46|5988.76|30
1732605930000|2024-11-26 07:25:30|5990.09|5989.39|5990.09|5989.39|5990.09|5989.39|5989.96|5989.26|71
1732605940000|2024-11-26 07:25:40|5990.21|5989.51|5990.21|5989.51|5990.34|5989.64|5990.21|5989.51|21
1732605950000|2024-11-26 07:25:50|5990.09|5989.39|5990.34|5989.64|5990.34|5989.64|5990.09|5989.39|3
1732605960000|2024-11-26 07:26:00|5990.21|5989.51|5990.34|5989.64|5990.59|5989.89|5990.21|5989.51|26
1732605970000|2024-11-26 07:26:10|5990.21|5989.51|5990.34|5989.64|5990.34|5989.64|5990.21|5989.51|1
1732605980000|2024-11-26 07:26:20|5990.59|5989.89|5990.59|5989.89|5990.59|5989.89|5990.59|5989.89|7
1732605990000|2024-11-26 07:26:30|5990.46|5989.76|5990.09|5989.39|5990.46|5989.76|5990.09|5989.39|21
1732606000000|2024-11-26 07:26:40|5989.84|5989.14|5989.96|5989.26|5990.09|5989.39|5989.84|5989.14|19
1732606010000|2024-11-26 07:26:50|5989.84|5989.14|5990.09|5989.39|5990.09|5989.39|5989.84|5989.14|2
1732606020000|2024-11-26 07:27:00|5990.21|5989.51|5989.59|5988.89|5990.21|5989.51|5989.46|5988.76|27
1732606030000|2024-11-26 07:27:10|5989.46|5988.76|5989.59|5988.89|5989.59|5988.89|5989.46|5988.76|1
1732606040000|2024-11-26 07:27:20|5989.46|5988.76|5989.59|5988.89|5989.59|5988.89|5989.34|5988.64|7
1732606050000|2024-11-26 07:27:30|||||||||13
1732606060000|2024-11-26 07:27:40|5989.46|5988.76|5989.34|5988.64|5989.59|5988.89|5989.34|5988.64|26
1732606070000|2024-11-26 07:27:50|5989.46|5988.76|5989.46|5988.76|5989.46|5988.76|5989.34|5988.64|2
1732606080000|2024-11-26 07:28:00|5989.59|5988.89|5990.09|5989.39|5990.09|5989.39|5989.59|5988.89|35
1732606090000|2024-11-26 07:28:10|5989.96|5989.26|5990.09|5989.39|5990.34|5989.64|5989.84|5989.14|32
1732606110000|2024-11-26 07:28:30|||||||||8
1732606120000|2024-11-26 07:28:40|||||||||3
1732606140000|2024-11-26 07:29:00|||||||||8
1732606150000|2024-11-26 07:29:10|5989.96|5989.26|5990.09|5989.39|5990.09|5989.39|5989.84|5989.14|22
1732606160000|2024-11-26 07:29:20|5990.34|5989.64|5990.09|5989.39|5990.34|5989.64|5990.09|5989.39|2
1732606170000|2024-11-26 07:29:30|||||||||15
1732606180000|2024-11-26 07:29:40|5989.84|5989.14|5989.84|5989.14|5989.84|5989.14|5989.84|5989.14|15
1732606190000|2024-11-26 07:29:50|5989.71|5989.01|5989.84|5989.14|5989.84|5989.14|5989.46|5988.76|35
1732606200000|2024-11-26 07:30:00|5989.71|5989.01|5989.71|5989.01|5989.84|5989.14|5989.59|5988.89|24
1732606210000|2024-11-26 07:30:10|5989.84|5989.14|5989.84|5989.14|5989.84|5989.14|5989.59|5988.89|5
1732606220000|2024-11-26 07:30:20|5989.96|5989.26|5989.84|5989.14|5990.09|5989.39|5989.84|5989.14|14
1732606230000|2024-11-26 07:30:30|5990.09|5989.39|5990.09|5989.39|5990.09|5989.39|5990.09|5989.39|7
1732606240000|2024-11-26 07:30:40|||||||||1
1732606250000|2024-11-26 07:30:50|5990.21|5989.51|5990.09|5989.39|5990.21|5989.51|5990.09|5989.39|15
1732606260000|2024-11-26 07:31:00|5990.21|5989.51|5990.59|5989.89|5990.59|5989.89|5990.21|5989.51|70
1732606270000|2024-11-26 07:31:10|5990.71|5990.01|5990.84|5990.14|5990.84|5990.14|5990.59|5989.89|11
1732606280000|2024-11-26 07:31:20|||||||||14
1732606290000|2024-11-26 07:31:30|5990.34|5989.64|5990.46|5989.76|5990.59|5989.89|5990.34|5989.64|64
1732606300000|2024-11-26 07:31:40|5990.34|5989.64|5989.84|5989.14|5990.34|5989.64|5989.84|5989.14|43
1732606310000|2024-11-26 07:31:50|5989.71|5989.01|5989.59|5988.89|5989.71|5989.01|5989.59|5988.89|32
1732606320000|2024-11-26 07:32:00|||||||||4
1732606330000|2024-11-26 07:32:10|||||||||8
1732606340000|2024-11-26 07:32:20|5989.46|5988.76|5989.84|5989.14|5989.84|5989.14|5989.34|5988.64|35
1732606350000|2024-11-26 07:32:30|5989.71|5989.01|5989.59|5988.89|5989.71|5989.01|5989.59|5988.89|10
1732606360000|2024-11-26 07:32:40|5989.71|5989.01|5989.09|5988.39|5989.84|5989.14|5988.84|5988.14|46
1732606370000|2024-11-26 07:32:50|5988.96|5988.26|5989.34|5988.64|5989.34|5988.64|5988.96|5988.26|31
1732606380000|2024-11-26 07:33:00|||||||||13
1732606390000|2024-11-26 07:33:10|5989.21|5988.51|5988.59|5987.89|5989.21|5988.51|5988.59|5987.89|25
1732606400000|2024-11-26 07:33:20|5988.46|5987.76|5987.59|5986.89|5988.46|5987.76|5987.59|5986.89|76
1732606410000|2024-11-26 07:33:30|5987.46|5986.76|5987.34|5986.64|5987.59|5986.89|5987.34|5986.64|33
1732606420000|2024-11-26 07:33:40|5987.21|5986.51|5987.09|5986.39|5987.34|5986.64|5987.09|5986.39|42
1732606430000|2024-11-26 07:33:50|5986.84|5986.14|5986.84|5986.14|5986.84|5986.14|5986.84|5986.14|48
1732606440000|2024-11-26 07:34:00|||||||||33
1732606450000|2024-11-26 07:34:10|5986.96|5986.26|5986.84|5986.14|5986.96|5986.26|5986.84|5986.14|45
1732606460000|2024-11-26 07:34:20|||||||||10
1732606470000|2024-11-26 07:34:30|5986.71|5986.01|5987.09|5986.39|5987.09|5986.39|5986.71|5986.01|84
1732606480000|2024-11-26 07:34:40|5987.21|5986.51|5987.34|5986.64|5987.34|5986.64|5987.09|5986.39|19
1732606490000|2024-11-26 07:34:50|5987.21|5986.51|5986.84|5986.14|5987.21|5986.51|5986.84|5986.14|55
1732606500000|2024-11-26 07:35:00|5986.59|5985.89|5985.84|5985.14|5986.59|5985.89|5985.84|5985.14|112
1732606510000|2024-11-26 07:35:10|5985.71|5985.01|5985.59|5984.89|5985.71|5985.01|5985.59|5984.89|9
1732606520000|2024-11-26 07:35:20|5985.46|5984.76|5985.34|5984.64|5985.46|5984.76|5985.34|5984.64|55
1732606530000|2024-11-26 07:35:30|5985.09|5984.39|5985.34|5984.64|5985.34|5984.64|5985.09|5984.39|81
1732606540000|2024-11-26 07:35:40|5985.21|5984.51|5984.34|5983.64|5985.21|5984.51|5984.09|5983.39|89
1732606550000|2024-11-26 07:35:50|5984.21|5983.51|5984.59|5983.89|5984.59|5983.89|5984.09|5983.39|77
1732606560000|2024-11-26 07:36:00|5984.71|5984.01|5984.59|5983.89|5984.96|5984.26|5984.59|5983.89|75
1732606570000|2024-11-26 07:36:10|5984.84|5984.14|5984.84|5984.14|5985.09|5984.39|5984.84|5984.14|38
1732606580000|2024-11-26 07:36:20|5984.59|5983.89|5984.59|5983.89|5984.84|5984.14|5984.59|5983.89|15
1732606590000|2024-11-26 07:36:30|5984.46|5983.76|5984.71|5984.01|5984.84|5984.14|5984.46|5983.76|43
1732606600000|2024-11-26 07:36:40|5984.84|5984.14|5985.09|5984.39|5985.21|5984.51|5984.84|5984.14|16
1732606610000|2024-11-26 07:36:50|5985.34|5984.64|5985.34|5984.64|5985.59|5984.89|5985.09|5984.39|22
1732606620000|2024-11-26 07:37:00|5985.46|5984.76|5985.59|5984.89|5986.09|5985.39|5985.46|5984.76|38
1732606630000|2024-11-26 07:37:10|5985.71|5985.01|5985.96|5985.26|5986.09|5985.39|5985.59|5984.89|51
1732606640000|2024-11-26 07:37:20|5985.84|5985.14|5985.59|5984.89|5985.84|5985.14|5985.46|5984.76|36
1732606650000|2024-11-26 07:37:30|||||||||2
1732606660000|2024-11-26 07:37:40|5985.71|5985.01|5985.71|5985.01|5985.84|5985.14|5985.59|5984.89|16
1732606670000|2024-11-26 07:37:50|5985.59|5984.89|5985.59|5984.89|5985.59|5984.89|5985.59|5984.89|0
1732606680000|2024-11-26 07:38:00|5985.46|5984.76|5985.59|5984.89|5985.59|5984.89|5985.34|5984.64|16
1732606690000|2024-11-26 07:38:10|||||||||1
1732606700000|2024-11-26 07:38:20|5985.46|5984.76|5985.34|5984.64|5985.59|5984.89|5985.34|5984.64|13
1732606710000|2024-11-26 07:38:30|5985.46|5984.76|5985.59|5984.89|5985.59|5984.89|5985.46|5984.76|2
1732606720000|2024-11-26 07:38:40|5985.71|5985.01|5986.09|5985.39|5986.09|5985.39|5985.71|5985.01|20
1732606730000|2024-11-26 07:38:50|5986.96|5986.26|5987.59|5986.89|5987.59|5986.89|5986.96|5986.26|73
1732606740000|2024-11-26 07:39:00|5987.71|5987.01|5987.09|5986.39|5987.71|5987.01|5987.09|5986.39|31
1732606750000|2024-11-26 07:39:10|5987.34|5986.64|5986.59|5985.89|5987.34|5986.64|5986.59|5985.89|62
1732606760000|2024-11-26 07:39:20|5986.34|5985.64|5986.96|5986.26|5986.96|5986.26|5986.09|5985.39|61
1732606770000|2024-11-26 07:39:30|5986.84|5986.14|5987.09|5986.39|5987.09|5986.39|5986.84|5986.14|0
1732606780000|2024-11-26 07:39:40|5987.21|5986.51|5987.09|5986.39|5987.34|5986.64|5987.09|5986.39|15
1732606790000|2024-11-26 07:39:50|5987.21|5986.51|5987.21|5986.51|5987.34|5986.64|5987.09|5986.39|17
1732606800000|2024-11-26 07:40:00|5987.09|5986.39|5987.59|5986.89|5987.59|5986.89|5987.09|5986.39|25
1732606810000|2024-11-26 07:40:10|5987.71|5987.01|5987.59|5986.89|5987.84|5987.14|5987.59|5986.89|13
1732606820000|2024-11-26 07:40:20|5987.46|5986.76|5987.34|5986.64|5987.46|5986.76|5987.34|5986.64|14
1732606840000|2024-11-26 07:40:40|5987.09|5986.39|5987.09|5986.39|5987.21|5986.51|5987.09|5986.39|7
1732606850000|2024-11-26 07:40:50|5986.96|5986.26|5987.09|5986.39|5987.34|5986.64|5986.96|5986.26|27
1732606860000|2024-11-26 07:41:00|5986.96|5986.26|5986.59|5985.89|5986.96|5986.26|5986.59|5985.89|33
1732606870000|2024-11-26 07:41:10|5986.71|5986.01|5986.09|5985.39|5986.84|5986.14|5986.09|5985.39|45
1732606880000|2024-11-26 07:41:20|5985.84|5985.14|5985.84|5985.14|5985.84|5985.14|5985.84|5985.14|47
1732606890000|2024-11-26 07:41:30|5985.96|5985.26|5985.84|5985.14|5986.09|5985.39|5985.84|5985.14|15
1732606900000|2024-11-26 07:41:40|5985.59|5984.89|5985.84|5985.14|5985.84|5985.14|5985.34|5984.64|31
1732606910000|2024-11-26 07:41:50|5986.09|5985.39|5985.84|5985.14|5986.09|5985.39|5985.84|5985.14|18
1732606920000|2024-11-26 07:42:00|5986.09|5985.39|5985.84|5985.14|5986.09|5985.39|5985.84|5985.14|36
1732606930000|2024-11-26 07:42:10|5985.96|5985.26|5986.21|5985.51|5986.21|5985.51|5985.96|5985.26|14
1732606940000|2024-11-26 07:42:20|5986.34|5985.64|5985.84|5985.14|5986.34|5985.64|5985.84|5985.14|18
1732606950000|2024-11-26 07:42:30|5985.96|5985.26|5986.34|5985.64|5986.34|5985.64|5985.96|5985.26|27
1732606960000|2024-11-26 07:42:40|5986.09|5985.39|5986.09|5985.39|5986.09|5985.39|5986.09|5985.39|6
1732606970000|2024-11-26 07:42:50|||||||||4
1732606980000|2024-11-26 07:43:00|5985.96|5985.26|5985.84|5985.14|5986.09|5985.39|5985.84|5985.14|36
1732606990000|2024-11-26 07:43:10|5985.71|5985.01|5985.59|5984.89|5985.71|5985.01|5985.46|5984.76|4
1732607000000|2024-11-26 07:43:20|5985.46|5984.76|5985.09|5984.39|5985.59|5984.89|5985.09|5984.39|27
1732607010000|2024-11-26 07:43:30|5984.84|5984.14|5984.46|5983.76|5984.96|5984.26|5984.46|5983.76|47
1732607020000|2024-11-26 07:43:40|5984.59|5983.89|5984.59|5983.89|5984.59|5983.89|5984.09|5983.39|109
1732607030000|2024-11-26 07:43:50|5984.71|5984.01|5985.09|5984.39|5985.09|5984.39|5984.71|5984.01|30
1732607040000|2024-11-26 07:44:00|5985.46|5984.76|5984.84|5984.14|5985.46|5984.76|5984.84|5984.14|30
1732607050000|2024-11-26 07:44:10|5985.09|5984.39|5985.09|5984.39|5985.09|5984.39|5985.09|5984.39|12
1732607060000|2024-11-26 07:44:20|5985.34|5984.64|5985.34|5984.64|5985.46|5984.76|5985.34|5984.64|22
1732607070000|2024-11-26 07:44:30|5985.21|5984.51|5985.09|5984.39|5985.21|5984.51|5984.84|5984.14|31
1732607080000|2024-11-26 07:44:40|5984.34|5983.64|5984.59|5983.89|5984.59|5983.89|5984.34|5983.64|65
1732607090000|2024-11-26 07:44:50|5984.46|5983.76|5984.84|5984.14|5984.84|5984.14|5984.21|5983.51|53
1732607100000|2024-11-26 07:45:00|5984.96|5984.26|5984.34|5983.64|5985.09|5984.39|5984.21|5983.51|79
1732607110000|2024-11-26 07:45:10|5984.46|5983.76|5984.84|5984.14|5984.84|5984.14|5984.34|5983.64|44
1732607120000|2024-11-26 07:45:20|5984.71|5984.01|5985.09|5984.39|5985.09|5984.39|5984.59|5983.89|35
1732607130000|2024-11-26 07:45:30|5985.34|5984.64|5985.46|5984.76|5985.46|5984.76|5985.34|5984.64|20
1732607140000|2024-11-26 07:45:40|5985.59|5984.89|5985.84|5985.14|5985.84|5985.14|5985.34|5984.64|30
1732607150000|2024-11-26 07:45:50|5985.59|5984.89|5985.59|5984.89|5985.59|5984.89|5985.59|5984.89|4
1732607160000|2024-11-26 07:46:00|5985.71|5985.01|5985.96|5985.26|5985.96|5985.26|5985.71|5985.01|14
1732607170000|2024-11-26 07:46:10|5985.84|5985.14|5986.09|5985.39|5986.09|5985.39|5985.84|5985.14|3
1732607180000|2024-11-26 07:46:20|5985.84|5985.14|5985.09|5984.39|5985.84|5985.14|5985.09|5984.39|58
1732607190000|2024-11-26 07:46:30|5984.84|5984.14|5985.09|5984.39|5985.09|5984.39|5984.84|5984.14|24
1732607200000|2024-11-26 07:46:40|5984.96|5984.26|5984.34|5983.64|5984.96|5984.26|5984.34|5983.64|45
1732607210000|2024-11-26 07:46:50|5984.46|5983.76|5984.34|5983.64|5984.46|5983.76|5984.09|5983.39|135
1732607220000|2024-11-26 07:47:00|5984.21|5983.51|5985.09|5984.39|5985.09|5984.39|5984.21|5983.51|96
1732607230000|2024-11-26 07:47:10|5985.21|5984.51|5985.09|5984.39|5985.21|5984.51|5985.09|5984.39|16
1732607240000|2024-11-26 07:47:20|5985.34|5984.64|5985.34|5984.64|5985.46|5984.76|5985.34|5984.64|35
1732607250000|2024-11-26 07:47:30|5985.46|5984.76|5985.84|5985.14|5985.84|5985.14|5985.46|5984.76|33
1732607260000|2024-11-26 07:47:40|5985.71|5985.01|5986.09|5985.39|5986.34|5985.64|5985.59|5984.89|56
1732607270000|2024-11-26 07:47:50|5986.34|5985.64|5986.34|5985.64|5986.59|5985.89|5986.34|5985.64|13
1732607280000|2024-11-26 07:48:00|5986.21|5985.51|5986.34|5985.64|5986.34|5985.64|5985.84|5985.14|58
1732607290000|2024-11-26 07:48:10|5986.59|5985.89|5986.59|5985.89|5986.59|5985.89|5986.59|5985.89|16
1732607300000|2024-11-26 07:48:20|5986.84|5986.14|5986.59|5985.89|5986.84|5986.14|5986.59|5985.89|34
1732607310000|2024-11-26 07:48:30|5986.71|5986.01|5986.84|5986.14|5986.84|5986.14|5986.71|5986.01|10
1732607330000|2024-11-26 07:48:50|||||||||27
1732607340000|2024-11-26 07:49:00|5986.59|5985.89|5986.84|5986.14|5986.84|5986.14|5986.34|5985.64|52
1732607350000|2024-11-26 07:49:10|5986.71|5986.01|5986.59|5985.89|5986.71|5986.01|5986.59|5985.89|24
1732607370000|2024-11-26 07:49:30|5986.34|5985.64|5986.34|5985.64|5986.34|5985.64|5986.34|5985.64|21
1732607380000|2024-11-26 07:49:40|5986.09|5985.39|5986.09|5985.39|5986.09|5985.39|5986.09|5985.39|13
1732607390000|2024-11-26 07:49:50|5986.21|5985.51|5986.21|5985.51|5986.59|5985.89|5986.09|5985.39|44
1732607400000|2024-11-26 07:50:00|5986.34|5985.64|5986.59|5985.89|5987.09|5986.39|5986.34|5985.64|87
1732607410000|2024-11-26 07:50:10|5986.46|5985.76|5986.84|5986.14|5986.84|5986.14|5986.46|5985.76|43
1732607420000|2024-11-26 07:50:20|5987.09|5986.39|5986.84|5986.14|5987.09|5986.39|5986.84|5986.14|47
1732607430000|2024-11-26 07:50:30|5986.96|5986.26|5986.34|5985.64|5986.96|5986.26|5986.34|5985.64|39
1732607440000|2024-11-26 07:50:40|5986.09|5985.39|5986.34|5985.64|5986.34|5985.64|5986.09|5985.39|35
1732607450000|2024-11-26 07:50:50|5986.21|5985.51|5986.34|5985.64|5986.59|5985.89|5986.09|5985.39|38
1732607460000|2024-11-26 07:51:00|5986.09|5985.39|5986.46|5985.76|5986.46|5985.76|5986.09|5985.39|37
1732607470000|2024-11-26 07:51:10|5986.59|5985.89|5986.59|5985.89|5986.59|5985.89|5986.46|5985.76|9
1732607480000|2024-11-26 07:51:20|5986.84|5986.14|5986.84|5986.14|5986.84|5986.14|5986.71|5986.01|13
1732607490000|2024-11-26 07:51:30|5986.71|5986.01|5986.34|5985.64|5986.71|5986.01|5986.34|5985.64|22
1732607500000|2024-11-26 07:51:40|5986.21|5985.51|5986.09|5985.39|5986.34|5985.64|5986.09|5985.39|8
1732607510000|2024-11-26 07:51:50|||||||||3
1732607520000|2024-11-26 07:52:00|5986.34|5985.64|5986.46|5985.76|5986.59|5985.89|5986.34|5985.64|29
1732607530000|2024-11-26 07:52:10|5986.34|5985.64|5985.96|5985.26|5986.34|5985.64|5985.84|5985.14|19
1732607540000|2024-11-26 07:52:20|5985.84|5985.14|5986.09|5985.39|5986.09|5985.39|5985.59|5984.89|60
1732607550000|2024-11-26 07:52:30|5985.71|5985.01|5985.71|5985.01|5985.84|5985.14|5985.59|5984.89|6
1732607560000|2024-11-26 07:52:40|5985.84|5985.14|5986.09|5985.39|5986.09|5985.39|5985.84|5985.14|14
1732607570000|2024-11-26 07:52:50|5985.96|5985.26|5986.09|5985.39|5986.09|5985.39|5985.96|5985.26|5
1732607580000|2024-11-26 07:53:00|5986.34|5985.64|5985.84|5985.14|5986.34|5985.64|5985.71|5985.01|12
1732607590000|2024-11-26 07:53:10|5985.96|5985.26|5985.96|5985.26|5986.09|5985.39|5985.71|5985.01|33
1732607600000|2024-11-26 07:53:20|5985.84|5985.14|5985.59|5984.89|5985.84|5985.14|5985.59|5984.89|20
1732607610000|2024-11-26 07:53:30|5985.34|5984.64|5984.84|5984.14|5985.34|5984.64|5984.84|5984.14|29
1732607620000|2024-11-26 07:53:40|5984.96|5984.26|5985.09|5984.39|5985.09|5984.39|5984.84|5984.14|42
1732607630000|2024-11-26 07:53:50|5985.21|5984.51|5985.34|5984.64|5985.34|5984.64|5985.21|5984.51|1
1732607640000|2024-11-26 07:54:00|||||||||5
1732607650000|2024-11-26 07:54:10|5985.21|5984.51|5985.34|5984.64|5985.46|5984.76|5985.21|5984.51|7
1732607660000|2024-11-26 07:54:20|5985.46|5984.76|5985.59|5984.89|5985.71|5985.01|5985.46|5984.76|8
1732607670000|2024-11-26 07:54:30|5985.46|5984.76|5984.84|5984.14|5985.46|5984.76|5984.71|5984.01|29
1732607680000|2024-11-26 07:54:40|5984.71|5984.01|5984.34|5983.64|5984.84|5984.14|5984.34|5983.64|37
1732607690000|2024-11-26 07:54:50|5984.21|5983.51|5984.34|5983.64|5984.34|5983.64|5984.09|5983.39|33
1732607700000|2024-11-26 07:55:00|5984.21|5983.51|5983.34|5982.64|5984.34|5983.64|5983.34|5982.64|92
1732607710000|2024-11-26 07:55:10|5983.21|5982.51|5983.84|5983.14|5983.84|5983.14|5983.09|5982.39|58
1732607720000|2024-11-26 07:55:20|5983.71|5983.01|5983.34|5982.64|5983.84|5983.14|5983.34|5982.64|61
1732607730000|2024-11-26 07:55:30|5983.21|5982.51|5983.34|5982.64|5983.34|5982.64|5983.09|5982.39|102
1732607740000|2024-11-26 07:55:40|5983.46|5982.76|5983.84|5983.14|5983.84|5983.14|5983.46|5982.76|46
1732607760000|2024-11-26 07:56:00|5983.71|5983.01|5983.34|5982.64|5983.71|5983.01|5983.34|5982.64|18
1732607770000|2024-11-26 07:56:10|5983.46|5982.76|5983.34|5982.64|5983.59|5982.89|5983.34|5982.64|43
1732607780000|2024-11-26 07:56:20|5983.21|5982.51|5983.09|5982.39|5983.21|5982.51|5983.09|5982.39|6
1732607790000|2024-11-26 07:56:30|5983.21|5982.51|5983.34|5982.64|5983.34|5982.64|5983.21|5982.51|30
1732607800000|2024-11-26 07:56:40|5983.84|5983.14|5983.59|5982.89|5983.84|5983.14|5983.59|5982.89|27
1732607810000|2024-11-26 07:56:50|5983.46|5982.76|5983.46|5982.76|5983.46|5982.76|5983.34|5982.64|33
1732607820000|2024-11-26 07:57:00|5983.34|5982.64|5983.84|5983.14|5983.84|5983.14|5983.34|5982.64|22
1732607830000|2024-11-26 07:57:10|5983.71|5983.01|5983.59|5982.89|5984.34|5983.64|5983.59|5982.89|58
1732607840000|2024-11-26 07:57:20|5983.71|5983.01|5983.59|5982.89|5983.71|5983.01|5983.59|5982.89|21
1732607850000|2024-11-26 07:57:30|5983.34|5982.64|5983.34|5982.64|5983.59|5982.89|5983.34|5982.64|18
1732607860000|2024-11-26 07:57:40|5983.09|5982.39|5983.59|5982.89|5983.59|5982.89|5983.09|5982.39|53
1732607870000|2024-11-26 07:57:50|5983.71|5983.01|5983.84|5983.14|5983.84|5983.14|5983.59|5982.89|19
1732607880000|2024-11-26 07:58:00|5983.71|5983.01|5984.09|5983.39|5984.09|5983.39|5983.59|5982.89|51
1732607890000|2024-11-26 07:58:10|5983.96|5983.26|5984.09|5983.39|5984.09|5983.39|5983.84|5983.14|19
1732607900000|2024-11-26 07:58:20|5983.96|5983.26|5984.34|5983.64|5984.34|5983.64|5983.96|5983.26|31
1732607910000|2024-11-26 07:58:30|5984.21|5983.51|5983.84|5983.14|5984.21|5983.51|5983.84|5983.14|9
1732607920000|2024-11-26 07:58:40|5983.96|5983.26|5984.34|5983.64|5984.34|5983.64|5983.84|5983.14|14
1732607930000|2024-11-26 07:58:50|5984.21|5983.51|5984.09|5983.39|5984.34|5983.64|5984.09|5983.39|2
1732607940000|2024-11-26 07:59:00|5984.21|5983.51|5984.09|5983.39|5984.21|5983.51|5984.09|5983.39|12
1732607950000|2024-11-26 07:59:10|5983.96|5983.26|5983.59|5982.89|5983.96|5983.26|5983.59|5982.89|21
1732607960000|2024-11-26 07:59:20|5983.71|5983.01|5983.84|5983.14|5983.84|5983.14|5983.71|5983.01|11
1732607970000|2024-11-26 07:59:30|5983.71|5983.01|5983.71|5983.01|5983.84|5983.14|5983.71|5983.01|7
1732607980000|2024-11-26 07:59:40|5983.84|5983.14|5983.34|5982.64|5983.84|5983.14|5983.34|5982.64|26
1732607990000|2024-11-26 07:59:50|5983.59|5982.89|5983.09|5982.39|5983.59|5982.89|5982.84|5982.14|122
1732608000000|2024-11-26 08:00:00|5983.21|5982.51|5980.84|5980.14|5983.34|5982.64|5980.09|5979.39|851
1732608010000|2024-11-26 08:00:10|5980.59|5979.89|5980.59|5979.89|5980.96|5980.26|5980.34|5979.64|170
1732608020000|2024-11-26 08:00:20|5980.71|5980.01|5981.09|5980.39|5981.21|5980.51|5980.71|5980.01|157
1732608030000|2024-11-26 08:00:30|5981.21|5980.51|5981.84|5981.14|5981.96|5981.26|5981.09|5980.39|70
1732608040000|2024-11-26 08:00:40|5981.71|5981.01|5981.59|5980.89|5981.71|5981.01|5980.96|5980.26|63
1732608050000|2024-11-26 08:00:50|5981.34|5980.64|5981.34|5980.64|5981.34|5980.64|5981.09|5980.39|59
1732608060000|2024-11-26 08:01:00|5981.59|5980.89|5982.34|5981.64|5982.34|5981.64|5980.84|5980.14|200
1732608070000|2024-11-26 08:01:10|5982.46|5981.76|5983.09|5982.39|5983.21|5982.51|5982.46|5981.76|85
1732608080000|2024-11-26 08:01:20|5982.59|5981.89|5983.09|5982.39|5983.09|5982.39|5982.34|5981.64|80
1732608090000|2024-11-26 08:01:30|5982.84|5982.14|5982.84|5982.14|5982.96|5982.26|5982.59|5981.89|32
1732608100000|2024-11-26 08:01:40|5982.59|5981.89|5982.84|5982.14|5982.84|5982.14|5982.09|5981.39|63
1732608110000|2024-11-26 08:01:50|5982.59|5981.89|5983.09|5982.39|5983.34|5982.64|5982.34|5981.64|129
1732608120000|2024-11-26 08:02:00|5983.34|5982.64|5983.09|5982.39|5983.34|5982.64|5982.84|5982.14|122
1732608130000|2024-11-26 08:02:10|5982.96|5982.26|5982.59|5981.89|5982.96|5982.26|5982.59|5981.89|60
1732608140000|2024-11-26 08:02:20|5982.71|5982.01|5982.84|5982.14|5983.09|5982.39|5982.59|5981.89|42
1732608150000|2024-11-26 08:02:30|5983.09|5982.39|5982.96|5982.26|5983.34|5982.64|5982.84|5982.14|41
1732608160000|2024-11-26 08:02:40|5982.59|5981.89|5982.46|5981.76|5982.84|5982.14|5982.34|5981.64|31
1732608170000|2024-11-26 08:02:50|5982.59|5981.89|5983.34|5982.64|5984.09|5983.39|5982.59|5981.89|104
1732608180000|2024-11-26 08:03:00|5983.59|5982.89|5982.59|5981.89|5983.59|5982.89|5982.59|5981.89|59
1732608190000|2024-11-26 08:03:10|5982.46|5981.76|5981.84|5981.14|5982.46|5981.76|5981.59|5980.89|82
1732608200000|2024-11-26 08:03:20|5982.84|5982.14|5983.09|5982.39|5983.59|5982.89|5982.84|5982.14|108
1732608210000|2024-11-26 08:03:30|5982.84|5982.14|5983.09|5982.39|5983.59|5982.89|5982.84|5982.14|44
1732608220000|2024-11-26 08:03:40|5983.21|5982.51|5982.59|5981.89|5983.34|5982.64|5982.59|5981.89|94
1732608230000|2024-11-26 08:03:50|5982.71|5982.01|5982.84|5982.14|5983.34|5982.64|5982.71|5982.01|33
1732608240000|2024-11-26 08:04:00|5982.59|5981.89|5982.34|5981.64|5982.84|5982.14|5982.09|5981.39|83
1732608250000|2024-11-26 08:04:10|5982.46|5981.76|5982.84|5982.14|5983.09|5982.39|5982.46|5981.76|30
1732608260000|2024-11-26 08:04:20|5982.71|5982.01|5983.34|5982.64|5983.71|5983.01|5982.71|5982.01|73
1732608270000|2024-11-26 08:04:30|5983.21|5982.51|5983.59|5982.89|5983.84|5983.14|5983.21|5982.51|29
1732608280000|2024-11-26 08:04:40|5983.46|5982.76|5983.71|5983.01|5983.71|5983.01|5983.34|5982.64|20
1732608290000|2024-11-26 08:04:50|5983.59|5982.89|5984.09|5983.39|5984.09|5983.39|5983.09|5982.39|62
1732608300000|2024-11-26 08:05:00|5983.96|5983.26|5983.59|5982.89|5984.09|5983.39|5983.59|5982.89|68
1732608310000|2024-11-26 08:05:10|5983.09|5982.39|5983.21|5982.51|5983.34|5982.64|5982.71|5982.01|75
1732608320000|2024-11-26 08:05:20|5983.09|5982.39|5982.34|5981.64|5983.09|5982.39|5982.34|5981.64|45
1732608330000|2024-11-26 08:05:30|5982.21|5981.51|5983.09|5982.39|5983.34|5982.64|5982.09|5981.39|104
1732608340000|2024-11-26 08:05:40|5983.21|5982.51|5983.71|5983.01|5983.84|5983.14|5983.21|5982.51|28
1732608350000|2024-11-26 08:05:50|5984.09|5983.39|5984.84|5984.14|5985.09|5984.39|5984.09|5983.39|152
1732608360000|2024-11-26 08:06:00|5984.96|5984.26|5984.96|5984.26|5985.34|5984.64|5984.59|5983.89|166
1732608370000|2024-11-26 08:06:10|5984.84|5984.14|5984.71|5984.01|5984.84|5984.14|5984.34|5983.64|80
1732608380000|2024-11-26 08:06:20|5984.59|5983.89|5985.84|5985.14|5985.84|5985.14|5984.59|5983.89|101
1732608390000|2024-11-26 08:06:30|5985.71|5985.01|5985.96|5985.26|5986.09|5985.39|5985.59|5984.89|68
1732608400000|2024-11-26 08:06:40|5985.84|5985.14|5985.59|5984.89|5985.84|5985.14|5985.34|5984.64|37
1732608410000|2024-11-26 08:06:50|5985.84|5985.14|5986.09|5985.39|5986.21|5985.51|5985.59|5984.89|56
1732608420000|2024-11-26 08:07:00|5986.21|5985.51|5985.84|5985.14|5986.59|5985.89|5985.84|5985.14|64
1732608430000|2024-11-26 08:07:10|5986.09|5985.39|5985.59|5984.89|5986.34|5985.64|5985.34|5984.64|105
1732608440000|2024-11-26 08:07:20|5985.34|5984.64|5984.84|5984.14|5985.96|5985.26|5984.59|5983.89|41
1732608450000|2024-11-26 08:07:30|5984.71|5984.01|5983.96|5983.26|5984.84|5984.14|5983.84|5983.14|43
1732608460000|2024-11-26 08:07:40|5983.84|5983.14|5983.59|5982.89|5983.84|5983.14|5982.84|5982.14|69
1732608470000|2024-11-26 08:07:50|5983.46|5982.76|5983.59|5982.89|5983.96|5983.26|5983.09|5982.39|43
1732608480000|2024-11-26 08:08:00|5983.34|5982.64|5982.96|5982.26|5983.59|5982.89|5982.84|5982.14|35
1732608490000|2024-11-26 08:08:10|5982.84|5982.14|5983.21|5982.51|5983.59|5982.89|5982.84|5982.14|71
1732608500000|2024-11-26 08:08:20|5983.09|5982.39|5982.84|5982.14|5983.34|5982.64|5982.84|5982.14|14
1732608510000|2024-11-26 08:08:30|5982.71|5982.01|5983.84|5983.14|5984.34|5983.64|5982.59|5981.89|85
1732608520000|2024-11-26 08:08:40|5983.71|5983.01|5983.71|5983.01|5983.84|5983.14|5983.46|5982.76|15
1732608530000|2024-11-26 08:08:50|5983.59|5982.89|5983.84|5983.14|5983.84|5983.14|5983.34|5982.64|28
1732608540000|2024-11-26 08:09:00|5983.59|5982.89|5983.84|5983.14|5983.96|5983.26|5983.46|5982.76|62
1732608550000|2024-11-26 08:09:10|5984.09|5983.39|5982.96|5982.26|5984.09|5983.39|5982.84|5982.14|46
1732608560000|2024-11-26 08:09:20|5982.84|5982.14|5982.84|5982.14|5983.09|5982.39|5982.84|5982.14|22
1732608570000|2024-11-26 08:09:30|5982.71|5982.01|5982.09|5981.39|5982.71|5982.01|5981.84|5981.14|69
1732608580000|2024-11-26 08:09:40|5982.21|5981.51|5982.09|5981.39|5982.34|5981.64|5981.71|5981.01|56
1732608590000|2024-11-26 08:09:50|5982.34|5981.64|5982.09|5981.39|5982.34|5981.64|5981.84|5981.14|63
1732608600000|2024-11-26 08:10:00|5982.34|5981.64|5982.46|5981.76|5982.59|5981.89|5981.71|5981.01|67
1732608610000|2024-11-26 08:10:10|5982.34|5981.64|5982.46|5981.76|5982.59|5981.89|5982.09|5981.39|32
1732608620000|2024-11-26 08:10:20|5982.34|5981.64|5980.09|5979.39|5982.46|5981.76|5980.09|5979.39|165
1732608630000|2024-11-26 08:10:30|5980.21|5979.51|5982.21|5981.51|5982.21|5981.51|5980.21|5979.51|97
1732608640000|2024-11-26 08:10:40|5982.09|5981.39|5981.59|5980.89|5982.34|5981.64|5981.34|5980.64|51
1732608650000|2024-11-26 08:10:50|5981.34|5980.64|5981.59|5980.89|5981.59|5980.89|5981.34|5980.64|36
1732608660000|2024-11-26 08:11:00|5981.46|5980.76|5982.34|5981.64|5982.34|5981.64|5981.09|5980.39|104
1732608670000|2024-11-26 08:11:10|5982.46|5981.76|5983.34|5982.64|5983.34|5982.64|5982.34|5981.64|78
1732608680000|2024-11-26 08:11:20|5983.21|5982.51|5983.59|5982.89|5983.84|5983.14|5983.09|5982.39|105
1732608690000|2024-11-26 08:11:30|5983.34|5982.64|5982.34|5981.64|5983.59|5982.89|5981.84|5981.14|135
1732608700000|2024-11-26 08:11:40|5982.21|5981.51|5982.34|5981.64|5982.46|5981.76|5981.96|5981.26|28
1732608710000|2024-11-26 08:11:50|5982.46|5981.76|5981.96|5981.26|5982.46|5981.76|5981.59|5980.89|38
1732608720000|2024-11-26 08:12:00|5981.84|5981.14|5982.59|5981.89|5982.59|5981.89|5981.59|5980.89|70
1732608730000|2024-11-26 08:12:10|5982.46|5981.76|5982.59|5981.89|5982.84|5982.14|5982.34|5981.64|27
1732608740000|2024-11-26 08:12:20|5982.46|5981.76|5982.09|5981.39|5982.46|5981.76|5982.09|5981.39|63
1732608750000|2024-11-26 08:12:30|5981.46|5980.76|5981.84|5981.14|5981.84|5981.14|5981.34|5980.64|94
1732608760000|2024-11-26 08:12:40|5981.96|5981.26|5982.34|5981.64|5982.59|5981.89|5981.96|5981.26|35
1732608770000|2024-11-26 08:12:50|5982.71|5982.01|5983.71|5983.01|5983.71|5983.01|5982.71|5982.01|59
1732608780000|2024-11-26 08:13:00|5983.84|5983.14|5983.59|5982.89|5984.21|5983.51|5983.09|5982.39|73
1732608790000|2024-11-26 08:13:10|5983.71|5983.01|5983.59|5982.89|5983.84|5983.14|5983.59|5982.89|27
1732608800000|2024-11-26 08:13:20|5983.46|5982.76|5984.09|5983.39|5984.34|5983.64|5983.46|5982.76|41
1732608810000|2024-11-26 08:13:30|5984.21|5983.51|5983.34|5982.64|5984.46|5983.76|5983.34|5982.64|82
1732608820000|2024-11-26 08:13:40|5983.09|5982.39|5982.84|5982.14|5983.34|5982.64|5982.84|5982.14|44
1732608830000|2024-11-26 08:13:50|5982.96|5982.26|5982.84|5982.14|5983.09|5982.39|5982.71|5982.01|23
1732608840000|2024-11-26 08:14:00|5983.34|5982.64|5983.21|5982.51|5983.46|5982.76|5982.96|5982.26|48
1732608850000|2024-11-26 08:14:10|5983.34|5982.64|5983.09|5982.39|5983.34|5982.64|5982.96|5982.26|29
1732608860000|2024-11-26 08:14:20|5982.96|5982.26|5982.84|5982.14|5982.96|5982.26|5982.21|5981.51|148
1732608870000|2024-11-26 08:14:30|5982.71|5982.01|5982.71|5982.01|5982.84|5982.14|5982.59|5981.89|12
1732608880000|2024-11-26 08:14:40|5982.84|5982.14|5982.84|5982.14|5983.21|5982.51|5982.84|5982.14|23
1732608890000|2024-11-26 08:14:50|5982.59|5981.89|5982.84|5982.14|5982.84|5982.14|5982.34|5981.64|49
1732608900000|2024-11-26 08:15:00|5982.71|5982.01|5983.71|5983.01|5983.71|5983.01|5982.21|5981.51|122
1732608910000|2024-11-26 08:15:10|5983.59|5982.89|5983.21|5982.51|5983.84|5983.14|5983.09|5982.39|64
1732608920000|2024-11-26 08:15:20|5983.09|5982.39|5983.09|5982.39|5983.46|5982.76|5982.71|5982.01|44
1732608930000|2024-11-26 08:15:30|5983.21|5982.51|5984.09|5983.39|5984.34|5983.64|5983.21|5982.51|40
1732608940000|2024-11-26 08:15:40|5983.59|5982.89|5983.59|5982.89|5983.59|5982.89|5983.34|5982.64|26
1732608950000|2024-11-26 08:15:50|5983.34|5982.64|5982.84|5982.14|5983.34|5982.64|5982.59|5981.89|33
1732608960000|2024-11-26 08:16:00|5982.96|5982.26|5982.59|5981.89|5983.09|5982.39|5982.59|5981.89|33
1732608970000|2024-11-26 08:16:10|5982.34|5981.64|5982.71|5982.01|5982.71|5982.01|5982.09|5981.39|60
1732608980000|2024-11-26 08:16:20|5982.84|5982.14|5982.71|5982.01|5983.09|5982.39|5982.21|5981.51|64
1732608990000|2024-11-26 08:16:30|5982.59|5981.89|5982.59|5981.89|5982.71|5982.01|5982.34|5981.64|11
1732609000000|2024-11-26 08:16:40|5982.46|5981.76|5982.34|5981.64|5982.59|5981.89|5982.09|5981.39|30
1732609010000|2024-11-26 08:16:50|5982.59|5981.89|5982.34|5981.64|5982.59|5981.89|5982.21|5981.51|16
1732609020000|2024-11-26 08:17:00|5982.09|5981.39|5982.34|5981.64|5982.59|5981.89|5981.96|5981.26|142
1732609030000|2024-11-26 08:17:10|5982.46|5981.76|5983.34|5982.64|5983.84|5983.14|5982.46|5981.76|79
1732609040000|2024-11-26 08:17:20|5983.46|5982.76|5983.71|5983.01|5983.84|5983.14|5983.46|5982.76|22
1732609050000|2024-11-26 08:17:30|5983.59|5982.89|5984.46|5983.76|5984.59|5983.89|5983.59|5982.89|26
1732609060000|2024-11-26 08:17:40|5984.34|5983.64|5984.71|5984.01|5984.71|5984.01|5983.84|5983.14|29
1732609070000|2024-11-26 08:17:50|5984.59|5983.89|5984.96|5984.26|5985.09|5984.39|5984.59|5983.89|39
1732609080000|2024-11-26 08:18:00|5984.84|5984.14|5984.84|5984.14|5985.21|5984.51|5984.34|5983.64|73
1732609090000|2024-11-26 08:18:10|5984.71|5984.01|5985.09|5984.39|5985.34|5984.64|5984.71|5984.01|65
1732609100000|2024-11-26 08:18:20|5984.84|5984.14|5985.34|5984.64|5985.34|5984.64|5984.84|5984.14|55
1732609110000|2024-11-26 08:18:30|5985.21|5984.51|5985.59|5984.89|5985.59|5984.89|5985.21|5984.51|37
1732609120000|2024-11-26 08:18:40|5986.21|5985.51|5986.09|5985.39|5986.59|5985.89|5986.09|5985.39|105
1732609130000|2024-11-26 08:18:50|5986.21|5985.51|5985.96|5985.26|5986.34|5985.64|5985.84|5985.14|35
1732609140000|2024-11-26 08:19:00|5985.84|5985.14|5986.34|5985.64|5986.34|5985.64|5985.59|5984.89|78
1732609150000|2024-11-26 08:19:10|5986.09|5985.39|5986.84|5986.14|5986.84|5986.14|5986.09|5985.39|93
1732609160000|2024-11-26 08:19:20|5986.71|5986.01|5985.84|5985.14|5986.84|5986.14|5985.84|5985.14|66
1732609170000|2024-11-26 08:19:30|5985.96|5985.26|5985.84|5985.14|5986.46|5985.76|5985.59|5984.89|102
1732609180000|2024-11-26 08:19:40|5985.59|5984.89|5985.59|5984.89|5985.84|5985.14|5985.34|5984.64|76
1732609190000|2024-11-26 08:19:50|5985.84|5985.14|5986.21|5985.51|5986.34|5985.64|5985.84|5985.14|60
1732609200000|2024-11-26 08:20:00|5986.09|5985.39|5984.84|5984.14|5986.34|5985.64|5984.84|5984.14|107
1732609210000|2024-11-26 08:20:10|5984.59|5983.89|5984.71|5984.01|5985.09|5984.39|5984.34|5983.64|51
1732609220000|2024-11-26 08:20:20|5984.84|5984.14|5985.09|5984.39|5985.09|5984.39|5984.46|5983.76|31
1732609230000|2024-11-26 08:20:30|5985.21|5984.51|5985.09|5984.39|5985.21|5984.51|5984.59|5983.89|64
1732609240000|2024-11-26 08:20:40|5984.84|5984.14|5984.59|5983.89|5984.96|5984.26|5984.34|5983.64|37
1732609250000|2024-11-26 08:20:50|5984.46|5983.76|5984.59|5983.89|5984.59|5983.89|5984.34|5983.64|30
1732609260000|2024-11-26 08:21:00|5984.84|5984.14|5984.96|5984.26|5985.09|5984.39|5984.59|5983.89|36
1732609270000|2024-11-26 08:21:10|5985.09|5984.39|5984.84|5984.14|5985.59|5984.89|5984.84|5984.14|16
1732609280000|2024-11-26 08:21:20|5984.96|5984.26|5984.59|5983.89|5985.09|5984.39|5984.59|5983.89|23
1732609290000|2024-11-26 08:21:30|5984.96|5984.26|5985.09|5984.39|5985.09|5984.39|5984.84|5984.14|22
1732609300000|2024-11-26 08:21:40|5984.96|5984.26|5984.59|5983.89|5984.96|5984.26|5984.59|5983.89|16
1732609310000|2024-11-26 08:21:50|5984.34|5983.64|5984.46|5983.76|5984.84|5984.14|5983.96|5983.26|119
1732609320000|2024-11-26 08:22:00|5984.34|5983.64|5984.46|5983.76|5984.59|5983.89|5984.09|5983.39|23
1732609330000|2024-11-26 08:22:10|5984.59|5983.89|5984.84|5984.14|5985.34|5984.64|5984.59|5983.89|44
1732609340000|2024-11-26 08:22:20|5984.96|5984.26|5984.84|5984.14|5985.09|5984.39|5984.71|5984.01|35
1732609350000|2024-11-26 08:22:30|5984.59|5983.89|5984.34|5983.64|5984.59|5983.89|5984.09|5983.39|24
1732609360000|2024-11-26 08:22:40|5984.46|5983.76|5984.34|5983.64|5984.59|5983.89|5984.09|5983.39|88
1732609370000|2024-11-26 08:22:50|5984.59|5983.89|5984.34|5983.64|5984.59|5983.89|5984.34|5983.64|20
1732609380000|2024-11-26 08:23:00|5984.46|5983.76|5984.46|5983.76|5984.84|5984.14|5984.34|5983.64|21
1732609390000|2024-11-26 08:23:10|5984.09|5983.39|5983.21|5982.51|5984.09|5983.39|5983.09|5982.39|108
1732609400000|2024-11-26 08:23:20|5983.34|5982.64|5983.21|5982.51|5983.34|5982.64|5983.21|5982.51|11
1732609410000|2024-11-26 08:23:30|5983.09|5982.39|5983.34|5982.64|5983.34|5982.64|5982.84|5982.14|73
1732609420000|2024-11-26 08:23:40|5983.09|5982.39|5982.59|5981.89|5983.09|5982.39|5982.59|5981.89|56
1732609430000|2024-11-26 08:23:50|5982.46|5981.76|5982.59|5981.89|5982.59|5981.89|5982.09|5981.39|155
1732609440000|2024-11-26 08:24:00|5982.71|5982.01|5982.34|5981.64|5982.84|5982.14|5982.34|5981.64|57
1732609450000|2024-11-26 08:24:10|5982.46|5981.76|5982.59|5981.89|5983.09|5982.39|5982.34|5981.64|51
1732609460000|2024-11-26 08:24:20|5982.34|5981.64|5982.59|5981.89|5982.84|5982.14|5982.34|5981.64|24
1732609470000|2024-11-26 08:24:30|5982.34|5981.64|5982.84|5982.14|5982.84|5982.14|5982.34|5981.64|142
1732609480000|2024-11-26 08:24:40|5983.09|5982.39|5982.59|5981.89|5983.09|5982.39|5982.34|5981.64|66
1732609490000|2024-11-26 08:24:50|5982.34|5981.64|5982.34|5981.64|5982.34|5981.64|5982.34|5981.64|19
1732609500000|2024-11-26 08:25:00|5982.09|5981.39|5982.09|5981.39|5982.34|5981.64|5981.84|5981.14|226
1732609510000|2024-11-26 08:25:10|5981.96|5981.26|5982.59|5981.89|5983.09|5982.39|5981.84|5981.14|83
1732609520000|2024-11-26 08:25:20|5982.71|5982.01|5982.96|5982.26|5983.09|5982.39|5982.59|5981.89|14
1732609530000|2024-11-26 08:25:30|5983.09|5982.39|5982.96|5982.26|5983.34|5982.64|5982.96|5982.26|26
1732609540000|2024-11-26 08:25:40|5982.84|5982.14|5983.34|5982.64|5983.34|5982.64|5982.84|5982.14|12
1732609550000|2024-11-26 08:25:50|5983.21|5982.51|5983.84|5983.14|5983.84|5983.14|5982.84|5982.14|78
1732609560000|2024-11-26 08:26:00|5983.71|5983.01|5984.59|5983.89|5984.71|5984.01|5983.71|5983.01|47
1732609570000|2024-11-26 08:26:10|5984.46|5983.76|5984.34|5983.64|5984.46|5983.76|5984.09|5983.39|22
1732609580000|2024-11-26 08:26:20|5984.21|5983.51|5983.59|5982.89|5984.59|5983.89|5983.09|5982.39|116
1732609590000|2024-11-26 08:26:30|5983.46|5982.76|5983.21|5982.51|5983.46|5982.76|5982.84|5982.14|75
1732609600000|2024-11-26 08:26:40|5983.09|5982.39|5982.84|5982.14|5983.34|5982.64|5982.59|5981.89|53
1732609610000|2024-11-26 08:26:50|5982.71|5982.01|5982.59|5981.89|5982.84|5982.14|5982.59|5981.89|37
1732609620000|2024-11-26 08:27:00|5982.46|5981.76|5982.46|5981.76|5982.59|5981.89|5982.21|5981.51|63
1732609630000|2024-11-26 08:27:10|5982.34|5981.64|5981.71|5981.01|5982.59|5981.89|5981.59|5980.89|124
1732609640000|2024-11-26 08:27:20|5981.59|5980.89|5981.84|5981.14|5981.84|5981.14|5981.59|5980.89|9
1732609650000|2024-11-26 08:27:30|5981.71|5981.01|5981.34|5980.64|5981.84|5981.14|5981.34|5980.64|32
1732609660000|2024-11-26 08:27:40|5981.21|5980.51|5981.71|5981.01|5981.96|5981.26|5981.09|5980.39|70
1732609670000|2024-11-26 08:27:50|5981.84|5981.14|5981.96|5981.26|5982.34|5981.64|5981.84|5981.14|37
1732609680000|2024-11-26 08:28:00|5981.84|5981.14|5982.09|5981.39|5982.09|5981.39|5981.84|5981.14|3
1732609690000|2024-11-26 08:28:10|5981.96|5981.26|5981.84|5981.14|5982.09|5981.39|5981.84|5981.14|13
1732609700000|2024-11-26 08:28:20|5981.59|5980.89|5981.59|5980.89|5981.59|5980.89|5981.34|5980.64|51
1732609710000|2024-11-26 08:28:30|5981.84|5981.14|5982.34|5981.64|5982.59|5981.89|5981.84|5981.14|49
1732609720000|2024-11-26 08:28:40|5982.46|5981.76|5981.59|5980.89|5982.84|5982.14|5981.59|5980.89|70
1732609730000|2024-11-26 08:28:50|5981.71|5981.01|5983.59|5982.89|5983.59|5982.89|5981.59|5980.89|369
1732609740000|2024-11-26 08:29:00|5983.84|5983.14|5983.59|5982.89|5983.84|5983.14|5983.46|5982.76|87
1732609750000|2024-11-26 08:29:10|5983.34|5982.64|5983.59|5982.89|5983.71|5983.01|5983.34|5982.64|35
1732609760000|2024-11-26 08:29:20|5983.46|5982.76|5983.46|5982.76|5983.59|5982.89|5983.34|5982.64|31
1732609770000|2024-11-26 08:29:30|5983.59|5982.89|5983.96|5983.26|5984.09|5983.39|5983.59|5982.89|83
1732609780000|2024-11-26 08:29:40|5984.09|5983.39|5983.46|5982.76|5984.09|5983.39|5983.34|5982.64|35
1732609790000|2024-11-26 08:29:50|5983.34|5982.64|5983.59|5982.89|5983.59|5982.89|5983.09|5982.39|30
1732609800000|2024-11-26 08:30:00|5983.09|5982.39|5982.59|5981.89|5983.09|5982.39|5982.59|5981.89|94
1732609810000|2024-11-26 08:30:10|5982.84|5982.14|5982.59|5981.89|5982.84|5982.14|5982.09|5981.39|128
1732609820000|2024-11-26 08:30:20|5982.34|5981.64|5982.59|5981.89|5982.59|5981.89|5982.21|5981.51|27
1732609830000|2024-11-26 08:30:30|5982.46|5981.76|5982.59|5981.89|5982.71|5982.01|5982.34|5981.64|24
1732609840000|2024-11-26 08:30:40|5982.46|5981.76|5982.34|5981.64|5982.59|5981.89|5982.34|5981.64|9
1732609850000|2024-11-26 08:30:50|5982.46|5981.76|5982.84|5982.14|5982.84|5982.14|5982.34|5981.64|16
1732609860000|2024-11-26 08:31:00|5982.71|5982.01|5982.84|5982.14|5982.84|5982.14|5982.59|5981.89|22
1732609870000|2024-11-26 08:31:10|5982.59|5981.89|5981.96|5981.26|5982.59|5981.89|5981.71|5981.01|278
1732609880000|2024-11-26 08:31:20|5981.84|5981.14|5982.46|5981.76|5982.59|5981.89|5981.84|5981.14|55
1732609890000|2024-11-26 08:31:30|5982.34|5981.64|5982.34|5981.64|5982.59|5981.89|5982.34|5981.64|11
1732609900000|2024-11-26 08:31:40|5982.09|5981.39|5981.84|5981.14|5982.34|5981.64|5981.84|5981.14|36
1732609910000|2024-11-26 08:31:50|||||||||7
1732609920000|2024-11-26 08:32:00|5982.09|5981.39|5981.84|5981.14|5982.34|5981.64|5981.09|5980.39|124
1732609930000|2024-11-26 08:32:10|5981.71|5981.01|5981.71|5981.01|5981.84|5981.14|5981.71|5981.01|19
1732609940000|2024-11-26 08:32:20|5981.59|5980.89|5980.96|5980.26|5981.84|5981.14|5980.96|5980.26|214
1732609950000|2024-11-26 08:32:30|5980.84|5980.14|5980.84|5980.14|5981.09|5980.39|5980.84|5980.14|12
1732609960000|2024-11-26 08:32:40|5980.96|5980.26|5980.59|5979.89|5980.96|5980.26|5980.59|5979.89|46
1732609970000|2024-11-26 08:32:50|5980.46|5979.76|5980.34|5979.64|5980.46|5979.76|5980.34|5979.64|36
1732609980000|2024-11-26 08:33:00|5980.09|5979.39|5980.34|5979.64|5980.59|5979.89|5980.09|5979.39|54
1732609990000|2024-11-26 08:33:10|5980.46|5979.76|5980.59|5979.89|5980.59|5979.89|5980.21|5979.51|55
1732610000000|2024-11-26 08:33:20|5980.46|5979.76|5980.34|5979.64|5980.59|5979.89|5980.34|5979.64|149
1732610010000|2024-11-26 08:33:30|5980.59|5979.89|5980.59|5979.89|5980.59|5979.89|5980.59|5979.89|32
1732610020000|2024-11-26 08:33:40|5980.46|5979.76|5980.34|5979.64|5980.46|5979.76|5980.09|5979.39|140
1732610030000|2024-11-26 08:33:50|5979.96|5979.26|5980.59|5979.89|5980.59|5979.89|5979.96|5979.26|95
1732610040000|2024-11-26 08:34:00|||||||||73
1732610050000|2024-11-26 08:34:10|5981.59|5980.89|5981.34|5980.64|5982.09|5981.39|5981.34|5980.64|520
1732610060000|2024-11-26 08:34:20|5981.21|5980.51|5981.59|5980.89|5981.59|5980.89|5981.09|5980.39|47
1732610070000|2024-11-26 08:34:30|5981.84|5981.14|5982.21|5981.51|5982.34|5981.64|5981.84|5981.14|37
1732610080000|2024-11-26 08:34:40|5982.09|5981.39|5982.34|5981.64|5982.34|5981.64|5981.59|5980.89|24
1732610090000|2024-11-26 08:34:50|5982.21|5981.51|5982.34|5981.64|5982.34|5981.64|5982.09|5981.39|12
1732610100000|2024-11-26 08:35:00|5982.59|5981.89|5982.59|5981.89|5983.34|5982.64|5982.59|5981.89|58
1732610110000|2024-11-26 08:35:10|5982.34|5981.64|5982.59|5981.89|5982.59|5981.89|5982.34|5981.64|18
1732610120000|2024-11-26 08:35:20|5982.46|5981.76|5982.46|5981.76|5982.59|5981.89|5982.34|5981.64|8
1732610130000|2024-11-26 08:35:30|5982.59|5981.89|5982.09|5981.39|5982.59|5981.89|5982.09|5981.39|19
1732610140000|2024-11-26 08:35:40|5982.21|5981.51|5982.59|5981.89|5982.59|5981.89|5982.09|5981.39|14
1732610150000|2024-11-26 08:35:50|5982.34|5981.64|5981.96|5981.26|5982.34|5981.64|5981.71|5981.01|39
1732610160000|2024-11-26 08:36:00|5981.84|5981.14|5980.84|5980.14|5981.84|5981.14|5980.84|5980.14|138
1732610170000|2024-11-26 08:36:10|5980.96|5980.26|5980.59|5979.89|5981.09|5980.39|5980.59|5979.89|88
1732610180000|2024-11-26 08:36:20|5980.84|5980.14|5980.46|5979.76|5980.84|5980.14|5980.34|5979.64|48
1732610190000|2024-11-26 08:36:30|5980.59|5979.89|5979.84|5979.14|5980.59|5979.89|5979.84|5979.14|151
1732610200000|2024-11-26 08:36:40|5979.96|5979.26|5980.34|5979.64|5980.34|5979.64|5979.96|5979.26|27
1732610210000|2024-11-26 08:36:50|5980.46|5979.76|5980.09|5979.39|5980.46|5979.76|5980.09|5979.39|35
1732610220000|2024-11-26 08:37:00|5980.34|5979.64|5980.34|5979.64|5980.34|5979.64|5979.84|5979.14|159
1732610230000|2024-11-26 08:37:10|||||||||25
1732610240000|2024-11-26 08:37:20|5980.59|5979.89|5980.34|5979.64|5980.71|5980.01|5980.34|5979.64|54
1732610250000|2024-11-26 08:37:30|5980.59|5979.89|5980.59|5979.89|5980.59|5979.89|5980.46|5979.76|25
1732610260000|2024-11-26 08:37:40|5980.34|5979.64|5980.21|5979.51|5980.59|5979.89|5980.21|5979.51|46
1732610270000|2024-11-26 08:37:50|5980.34|5979.64|5980.09|5979.39|5980.34|5979.64|5979.96|5979.26|9
1732610280000|2024-11-26 08:38:00|5980.34|5979.64|5979.71|5979.01|5980.34|5979.64|5979.21|5978.51|142
1732610290000|2024-11-26 08:38:10|5979.59|5978.89|5979.96|5979.26|5980.09|5979.39|5979.59|5978.89|26
1732610300000|2024-11-26 08:38:20|5979.84|5979.14|5980.09|5979.39|5980.21|5979.51|5979.84|5979.14|18
1732610310000|2024-11-26 08:38:30|5980.21|5979.51|5980.59|5979.89|5980.59|5979.89|5980.09|5979.39|13
1732610320000|2024-11-26 08:38:40|5980.84|5980.14|5980.84|5980.14|5980.84|5980.14|5980.59|5979.89|59
1732610330000|2024-11-26 08:38:50|5980.96|5980.26|5980.84|5980.14|5981.09|5980.39|5980.84|5980.14|46
1732610340000|2024-11-26 08:39:00|5980.96|5980.26|5981.09|5980.39|5981.34|5980.64|5980.84|5980.14|24
1732610350000|2024-11-26 08:39:10|5980.84|5980.14|5981.34|5980.64|5981.34|5980.64|5980.84|5980.14|53
1732610360000|2024-11-26 08:39:20|5981.59|5980.89|5981.09|5980.39|5981.84|5981.14|5981.09|5980.39|61
1732610370000|2024-11-26 08:39:30|5981.21|5980.51|5981.59|5980.89|5981.59|5980.89|5981.21|5980.51|23
1732610380000|2024-11-26 08:39:40|5981.46|5980.76|5981.09|5980.39|5981.46|5980.76|5981.09|5980.39|59
1732610390000|2024-11-26 08:39:50|5981.34|5980.64|5980.96|5980.26|5981.34|5980.64|5980.84|5980.14|85
1732610400000|2024-11-26 08:40:00|5980.84|5980.14|5980.84|5980.14|5981.09|5980.39|5980.71|5980.01|13
1732610410000|2024-11-26 08:40:10|5980.96|5980.26|5981.34|5980.64|5981.34|5980.64|5980.96|5980.26|29
1732610420000|2024-11-26 08:40:20|5981.59|5980.89|5980.59|5979.89|5981.59|5980.89|5980.59|5979.89|24
1732610430000|2024-11-26 08:40:30|5980.84|5980.14|5980.46|5979.76|5980.84|5980.14|5980.34|5979.64|41
1732610440000|2024-11-26 08:40:40|5980.34|5979.64|5980.34|5979.64|5980.59|5979.89|5980.09|5979.39|27
1732610450000|2024-11-26 08:40:50|5980.21|5979.51|5980.21|5979.51|5980.46|5979.76|5980.21|5979.51|15
1732610460000|2024-11-26 08:41:00|5980.09|5979.39|5979.59|5978.89|5980.34|5979.64|5979.59|5978.89|28
1732610470000|2024-11-26 08:41:10|5979.71|5979.01|5979.59|5978.89|5979.71|5979.01|5979.59|5978.89|51
1732610480000|2024-11-26 08:41:20|5979.84|5979.14|5980.46|5979.76|5980.59|5979.89|5979.84|5979.14|87
1732610490000|2024-11-26 08:41:30|5980.59|5979.89|5980.46|5979.76|5980.59|5979.89|5980.34|5979.64|26
1732610500000|2024-11-26 08:41:40|5980.59|5979.89|5980.59|5979.89|5980.59|5979.89|5980.34|5979.64|7
1732610510000|2024-11-26 08:41:50|5980.84|5980.14|5981.59|5980.89|5981.71|5981.01|5980.84|5980.14|54
1732610520000|2024-11-26 08:42:00|5981.71|5981.01|5981.34|5980.64|5981.84|5981.14|5981.09|5980.39|164
1732610530000|2024-11-26 08:42:10|5981.21|5980.51|5980.71|5980.01|5981.21|5980.51|5980.71|5980.01|32
1732610540000|2024-11-26 08:42:20|5980.84|5980.14|5980.09|5979.39|5980.84|5980.14|5980.09|5979.39|33
1732610550000|2024-11-26 08:42:30|5980.21|5979.51|5980.21|5979.51|5980.34|5979.64|5980.21|5979.51|12
1732610560000|2024-11-26 08:42:40|5980.34|5979.64|5980.34|5979.64|5980.34|5979.64|5979.96|5979.26|27
1732610570000|2024-11-26 08:42:50|5980.09|5979.39|5980.09|5979.39|5980.09|5979.39|5980.09|5979.39|7
1732610580000|2024-11-26 08:43:00|5979.96|5979.26|5980.59|5979.89|5980.84|5980.14|5979.96|5979.26|42
1732610590000|2024-11-26 08:43:10|5981.09|5980.39|5980.84|5980.14|5981.09|5980.39|5980.84|5980.14|38
1732610600000|2024-11-26 08:43:20|5980.96|5980.26|5980.59|5979.89|5980.96|5980.26|5980.46|5979.76|19
1732610610000|2024-11-26 08:43:30|5980.34|5979.64|5980.09|5979.39|5980.46|5979.76|5980.09|5979.39|31
1732610620000|2024-11-26 08:43:40|5979.96|5979.26|5979.84|5979.14|5980.09|5979.39|5979.84|5979.14|11
1732610630000|2024-11-26 08:43:50|5979.96|5979.26|5979.84|5979.14|5979.96|5979.26|5979.84|5979.14|20
1732610640000|2024-11-26 08:44:00|5979.96|5979.26|5980.34|5979.64|5980.46|5979.76|5979.96|5979.26|26
1732610650000|2024-11-26 08:44:10|5980.46|5979.76|5981.09|5980.39|5981.09|5980.39|5980.46|5979.76|19
1732610660000|2024-11-26 08:44:20|5980.96|5980.26|5980.96|5980.26|5981.09|5980.39|5980.84|5980.14|15
1732610670000|2024-11-26 08:44:30|5980.84|5980.14|5980.96|5980.26|5981.09|5980.39|5980.84|5980.14|6
1732610680000|2024-11-26 08:44:40|5980.84|5980.14|5981.09|5980.39|5981.09|5980.39|5980.84|5980.14|36
1732610690000|2024-11-26 08:44:50|5981.21|5980.51|5981.59|5980.89|5981.59|5980.89|5981.09|5980.39|38
1732610700000|2024-11-26 08:45:00|5981.21|5980.51|5981.34|5980.64|5981.71|5981.01|5981.21|5980.51|35
1732610710000|2024-11-26 08:45:10|5980.96|5980.26|5982.34|5981.64|5982.59|5981.89|5980.84|5980.14|104
1732610720000|2024-11-26 08:45:20|5982.46|5981.76|5982.71|5982.01|5982.71|5982.01|5982.34|5981.64|28
1732610730000|2024-11-26 08:45:30|5982.84|5982.14|5982.34|5981.64|5982.84|5982.14|5982.34|5981.64|27
1732610740000|2024-11-26 08:45:40|5982.09|5981.39|5981.84|5981.14|5982.09|5981.39|5981.71|5981.01|16
1732610750000|2024-11-26 08:45:50|5981.71|5981.01|5982.59|5981.89|5982.59|5981.89|5981.59|5980.89|69
1732610760000|2024-11-26 08:46:00|5982.34|5981.64|5982.84|5982.14|5982.84|5982.14|5982.34|5981.64|39
1732610770000|2024-11-26 08:46:10|5982.96|5982.26|5983.46|5982.76|5983.46|5982.76|5982.96|5982.26|37
1732610780000|2024-11-26 08:46:20|5983.34|5982.64|5984.21|5983.51|5984.34|5983.64|5983.34|5982.64|113
1732610790000|2024-11-26 08:46:30|5984.34|5983.64|5984.09|5983.39|5984.34|5983.64|5984.09|5983.39|32
1732610800000|2024-11-26 08:46:40|5983.84|5983.14|5984.09|5983.39|5984.21|5983.51|5983.84|5983.14|47
1732610810000|2024-11-26 08:46:50|5983.84|5983.14|5984.09|5983.39|5984.09|5983.39|5983.84|5983.14|15
1732610820000|2024-11-26 08:47:00|5983.96|5983.26|5984.34|5983.64|5984.34|5983.64|5983.59|5982.89|27
1732610830000|2024-11-26 08:47:10|5984.21|5983.51|5984.09|5983.39|5984.34|5983.64|5983.84|5983.14|8
1732610840000|2024-11-26 08:47:20|5983.59|5982.89|5983.84|5983.14|5983.84|5983.14|5983.59|5982.89|60
1732610850000|2024-11-26 08:47:30|5983.59|5982.89|5983.59|5982.89|5983.84|5983.14|5983.34|5982.64|45
1732610860000|2024-11-26 08:47:40|5983.71|5983.01|5983.59|5982.89|5983.84|5983.14|5983.59|5982.89|18
1732610870000|2024-11-26 08:47:50|5983.84|5983.14|5984.09|5983.39|5984.09|5983.39|5983.59|5982.89|14
1732610880000|2024-11-26 08:48:00|5984.21|5983.51|5983.84|5983.14|5984.59|5983.89|5983.84|5983.14|32
1732610890000|2024-11-26 08:48:10|5984.09|5983.39|5984.34|5983.64|5984.34|5983.64|5984.09|5983.39|19
1732610900000|2024-11-26 08:48:20|5984.09|5983.39|5984.34|5983.64|5984.34|5983.64|5984.09|5983.39|9
1732610910000|2024-11-26 08:48:30|5984.09|5983.39|5984.09|5983.39|5984.21|5983.51|5984.09|5983.39|18
1732610920000|2024-11-26 08:48:40|5983.84|5983.14|5983.84|5983.14|5983.84|5983.14|5983.59|5982.89|25
1732610930000|2024-11-26 08:48:50|5984.34|5983.64|5984.84|5984.14|5984.84|5984.14|5984.34|5983.64|63
1732610940000|2024-11-26 08:49:00|5984.96|5984.26|5984.34|5983.64|5984.96|5984.26|5984.09|5983.39|35
1732610950000|2024-11-26 08:49:10|5984.21|5983.51|5984.34|5983.64|5984.34|5983.64|5984.09|5983.39|17
1732610960000|2024-11-26 08:49:20|5984.84|5984.14|5984.84|5984.14|5984.84|5984.14|5984.84|5984.14|11
1732610970000|2024-11-26 08:49:30|5984.59|5983.89|5984.84|5984.14|5985.09|5984.39|5984.59|5983.89|62
1732610980000|2024-11-26 08:49:40|5985.09|5984.39|5984.84|5984.14|5985.09|5984.39|5984.84|5984.14|101
1732610990000|2024-11-26 08:49:50|5984.96|5984.26|5984.59|5983.89|5984.96|5984.26|5984.59|5983.89|18
1732611000000|2024-11-26 08:50:00|5984.46|5983.76|5983.84|5983.14|5984.46|5983.76|5983.84|5983.14|95
1732611010000|2024-11-26 08:50:10|5983.59|5982.89|5983.71|5983.01|5983.84|5983.14|5983.59|5982.89|21
1732611020000|2024-11-26 08:50:20|5983.84|5983.14|5984.09|5983.39|5984.09|5983.39|5983.84|5983.14|8
1732611030000|2024-11-26 08:50:30|5983.96|5983.26|5984.34|5983.64|5984.34|5983.64|5983.96|5983.26|22
1732611040000|2024-11-26 08:50:40|5984.21|5983.51|5984.09|5983.39|5984.34|5983.64|5984.09|5983.39|20
1732611050000|2024-11-26 08:50:50|5983.84|5983.14|5983.84|5983.14|5983.96|5983.26|5983.84|5983.14|13
1732611060000|2024-11-26 08:51:00|5983.96|5983.26|5984.59|5983.89|5984.84|5984.14|5983.96|5983.26|68
1732611070000|2024-11-26 08:51:10|5984.46|5983.76|5984.46|5983.76|5984.59|5983.89|5984.34|5983.64|9
1732611080000|2024-11-26 08:51:20|5984.34|5983.64|5984.09|5983.39|5984.34|5983.64|5984.09|5983.39|28
1732611090000|2024-11-26 08:51:30|5984.21|5983.51|5984.09|5983.39|5984.34|5983.64|5984.09|5983.39|26
1732611100000|2024-11-26 08:51:40|5984.21|5983.51|5984.59|5983.89|5984.84|5984.14|5984.09|5983.39|70
1732611110000|2024-11-26 08:51:50|||||||||13
1732611120000|2024-11-26 08:52:00|||||||||14
1732611130000|2024-11-26 08:52:10|5984.71|5984.01|5984.84|5984.14|5984.84|5984.14|5984.59|5983.89|48
1732611140000|2024-11-26 08:52:20|5984.71|5984.01|5985.71|5985.01|5985.71|5985.01|5984.59|5983.89|79
1732611150000|2024-11-26 08:52:30|5985.09|5984.39|5985.09|5984.39|5985.34|5984.64|5985.09|5984.39|60
1732611160000|2024-11-26 08:52:40|5984.84|5984.14|5984.59|5983.89|5984.84|5984.14|5984.59|5983.89|61
1732611170000|2024-11-26 08:52:50|5984.46|5983.76|5984.09|5983.39|5984.46|5983.76|5983.34|5982.64|129
1732611180000|2024-11-26 08:53:00|5983.96|5983.26|5983.84|5983.14|5984.09|5983.39|5983.46|5982.76|42
1732611190000|2024-11-26 08:53:10|5983.96|5983.26|5983.59|5982.89|5984.09|5983.39|5983.59|5982.89|14
1732611210000|2024-11-26 08:53:30|5983.71|5983.01|5984.21|5983.51|5984.34|5983.64|5983.71|5983.01|15
1732611220000|2024-11-26 08:53:40|5984.09|5983.39|5984.09|5983.39|5984.34|5983.64|5984.09|5983.39|1
1732611230000|2024-11-26 08:53:50|5984.21|5983.51|5984.09|5983.39|5984.34|5983.64|5984.09|5983.39|8
1732611240000|2024-11-26 08:54:00|5984.21|5983.51|5984.21|5983.51|5984.34|5983.64|5984.09|5983.39|11
1732611250000|2024-11-26 08:54:10|5984.34|5983.64|5984.59|5983.89|5984.84|5984.14|5984.34|5983.64|23
1732611260000|2024-11-26 08:54:20|5984.34|5983.64|5984.34|5983.64|5984.59|5983.89|5984.34|5983.64|28
1732611270000|2024-11-26 08:54:30|5984.21|5983.51|5984.09|5983.39|5984.34|5983.64|5984.09|5983.39|67
1732611280000|2024-11-26 08:54:40|5984.34|5983.64|5984.09|5983.39|5984.34|5983.64|5983.84|5983.14|13
1732611290000|2024-11-26 08:54:50|5983.96|5983.26|5983.84|5983.14|5983.96|5983.26|5983.84|5983.14|11
1732611300000|2024-11-26 08:55:00|5983.59|5982.89|5984.09|5983.39|5984.34|5983.64|5983.59|5982.89|36
1732611310000|2024-11-26 08:55:10|5983.84|5983.14|5983.09|5982.39|5983.84|5983.14|5983.09|5982.39|37
1732611320000|2024-11-26 08:55:20|5982.84|5982.14|5982.96|5982.26|5983.09|5982.39|5982.84|5982.14|15
1732611330000|2024-11-26 08:55:30|5982.84|5982.14|5983.34|5982.64|5983.34|5982.64|5982.84|5982.14|29
1732611340000|2024-11-26 08:55:40|5983.59|5982.89|5983.34|5982.64|5983.84|5983.14|5983.34|5982.64|40
1732611350000|2024-11-26 08:55:50|5983.21|5982.51|5983.34|5982.64|5983.34|5982.64|5983.21|5982.51|3
1732611360000|2024-11-26 08:56:00|5983.21|5982.51|5982.96|5982.26|5983.34|5982.64|5982.59|5981.89|42
1732611370000|2024-11-26 08:56:10|5983.09|5982.39|5982.84|5982.14|5983.09|5982.39|5982.84|5982.14|7
1732611380000|2024-11-26 08:56:20|5983.09|5982.39|5982.34|5981.64|5983.09|5982.39|5982.34|5981.64|42
1732611390000|2024-11-26 08:56:30|5982.21|5981.51|5982.59|5981.89|5982.59|5981.89|5982.21|5981.51|11
1732611400000|2024-11-26 08:56:40|5982.46|5981.76|5982.59|5981.89|5982.59|5981.89|5982.34|5981.64|8
1732611410000|2024-11-26 08:56:50|5982.46|5981.76|5983.09|5982.39|5983.09|5982.39|5982.46|5981.76|29
1732611420000|2024-11-26 08:57:00|5982.96|5982.26|5983.09|5982.39|5983.09|5982.39|5982.84|5982.14|6
1732611430000|2024-11-26 08:57:10|5982.96|5982.26|5982.46|5981.76|5982.96|5982.26|5982.34|5981.64|21
1732611440000|2024-11-26 08:57:20|5982.59|5981.89|5982.46|5981.76|5982.59|5981.89|5982.34|5981.64|13
1732611450000|2024-11-26 08:57:30|5982.59|5981.89|5981.96|5981.26|5982.71|5982.01|5981.84|5981.14|41
1732611460000|2024-11-26 08:57:40|5981.84|5981.14|5981.21|5980.51|5981.84|5981.14|5981.21|5980.51|31
1732611470000|2024-11-26 08:57:50|5981.09|5980.39|5981.34|5980.64|5981.59|5980.89|5981.09|5980.39|42
1732611480000|2024-11-26 08:58:00|5981.46|5980.76|5982.21|5981.51|5982.34|5981.64|5981.46|5980.76|50
1732611490000|2024-11-26 08:58:10|5982.34|5981.64|5982.34|5981.64|5982.34|5981.64|5982.09|5981.39|7
1732611500000|2024-11-26 08:58:20|5982.21|5981.51|5982.59|5981.89|5982.59|5981.89|5982.21|5981.51|19
1732611510000|2024-11-26 08:58:30|5982.46|5981.76|5982.59|5981.89|5982.59|5981.89|5982.34|5981.64|22
1732611520000|2024-11-26 08:58:40|5982.34|5981.64|5982.59|5981.89|5982.84|5982.14|5982.34|5981.64|47
1732611530000|2024-11-26 08:58:50|5982.46|5981.76|5982.59|5981.89|5982.71|5982.01|5982.34|5981.64|23
1732611540000|2024-11-26 08:59:00|5982.71|5982.01|5982.84|5982.14|5982.84|5982.14|5982.34|5981.64|20
1732611550000|2024-11-26 08:59:10|5982.96|5982.26|5982.84|5982.14|5983.09|5982.39|5982.84|5982.14|12
1732611560000|2024-11-26 08:59:20|5982.96|5982.26|5982.84|5982.14|5983.21|5982.51|5982.59|5981.89|25
1732611570000|2024-11-26 08:59:30|5982.96|5982.26|5982.71|5982.01|5982.96|5982.26|5982.59|5981.89|186
1732611580000|2024-11-26 08:59:40|5982.59|5981.89|5982.84|5982.14|5983.09|5982.39|5982.59|5981.89|11
1732611590000|2024-11-26 08:59:50|5982.96|5982.26|5982.46|5981.76|5982.96|5982.26|5982.34|5981.64|29
1732611600000|2024-11-26 09:00:00|5982.34|5981.64|5982.84|5982.14|5983.21|5982.51|5982.34|5981.64|142
1732611610000|2024-11-26 09:00:10|5982.96|5982.26|5983.34|5982.64|5983.34|5982.64|5982.59|5981.89|78
1732611620000|2024-11-26 09:00:20|5983.21|5982.51|5983.09|5982.39|5983.34|5982.64|5982.84|5982.14|44
1732611630000|2024-11-26 09:00:30|5983.21|5982.51|5982.59|5981.89|5983.34|5982.64|5982.59|5981.89|47
1732611640000|2024-11-26 09:00:40|5982.71|5982.01|5982.21|5981.51|5982.84|5982.14|5982.21|5981.51|36
1732611650000|2024-11-26 09:00:50|5982.09|5981.39|5982.09|5981.39|5982.21|5981.51|5981.84|5981.14|31
1732611660000|2024-11-26 09:01:00|5982.21|5981.51|5982.34|5981.64|5982.59|5981.89|5982.21|5981.51|51
1732611670000|2024-11-26 09:01:10|5982.21|5981.51|5982.34|5981.64|5982.46|5981.76|5982.09|5981.39|18
1732611680000|2024-11-26 09:01:20|5982.46|5981.76|5982.84|5982.14|5982.96|5982.26|5982.34|5981.64|36
1732611690000|2024-11-26 09:01:30|5982.34|5981.64|5982.59|5981.89|5983.09|5982.39|5982.34|5981.64|48
1732611700000|2024-11-26 09:01:40|5982.71|5982.01|5982.34|5981.64|5982.84|5982.14|5982.34|5981.64|43
1732611710000|2024-11-26 09:01:50|5982.46|5981.76|5982.59|5981.89|5982.84|5982.14|5982.34|5981.64|44
1732611720000|2024-11-26 09:02:00|5982.34|5981.64|5982.09|5981.39|5982.46|5981.76|5981.84|5981.14|101
1732611730000|2024-11-26 09:02:10|5982.21|5981.51|5982.34|5981.64|5982.59|5981.89|5982.21|5981.51|16
1732611740000|2024-11-26 09:02:20|5982.59|5981.89|5982.59|5981.89|5982.59|5981.89|5982.34|5981.64|16
1732611750000|2024-11-26 09:02:30|5982.71|5982.01|5983.09|5982.39|5983.09|5982.39|5982.34|5981.64|55
1732611760000|2024-11-26 09:02:40|5982.96|5982.26|5983.34|5982.64|5983.59|5982.89|5982.96|5982.26|30
1732611770000|2024-11-26 09:02:50|5983.46|5982.76|5983.09|5982.39|5983.59|5982.89|5983.09|5982.39|41
1732611780000|2024-11-26 09:03:00|5983.21|5982.51|5983.59|5982.89|5983.84|5983.14|5983.21|5982.51|53
1732611790000|2024-11-26 09:03:10|5983.34|5982.64|5983.96|5983.26|5984.09|5983.39|5983.34|5982.64|59
1732611800000|2024-11-26 09:03:20|5984.09|5983.39|5984.59|5983.89|5984.59|5983.89|5984.09|5983.39|28
1732611810000|2024-11-26 09:03:30|5984.71|5984.01|5984.84|5984.14|5984.84|5984.14|5984.59|5983.89|40
1732611820000|2024-11-26 09:03:40|5984.96|5984.26|5984.96|5984.26|5985.34|5984.64|5984.84|5984.14|137
1732611830000|2024-11-26 09:03:50|5985.09|5984.39|5985.59|5984.89|5985.59|5984.89|5984.84|5984.14|47
1732611840000|2024-11-26 09:04:00|5985.46|5984.76|5986.21|5985.51|5986.34|5985.64|5985.46|5984.76|92
1732611850000|2024-11-26 09:04:10|5986.34|5985.64|5986.34|5985.64|5986.59|5985.89|5986.34|5985.64|55
1732611860000|2024-11-26 09:04:20|5986.09|5985.39|5987.34|5986.64|5987.34|5986.64|5986.09|5985.39|187
1732611870000|2024-11-26 09:04:30|5987.46|5986.76|5987.59|5986.89|5987.59|5986.89|5987.09|5986.39|204
1732611880000|2024-11-26 09:04:40|5987.71|5987.01|5987.59|5986.89|5987.84|5987.14|5987.59|5986.89|31
1732611890000|2024-11-26 09:04:50|5987.09|5986.39|5986.84|5986.14|5987.34|5986.64|5986.84|5986.14|85
1732611900000|2024-11-26 09:05:00|5986.96|5986.26|5986.84|5986.14|5987.09|5986.39|5986.84|5986.14|53
1732611910000|2024-11-26 09:05:10|5987.09|5986.39|5987.84|5987.14|5987.84|5987.14|5987.09|5986.39|34
1732611920000|2024-11-26 09:05:20|5987.96|5987.26|5988.34|5987.64|5988.34|5987.64|5987.96|5987.26|91
1732611930000|2024-11-26 09:05:30|5988.09|5987.39|5988.34|5987.64|5988.59|5987.89|5987.84|5987.14|93
1732611940000|2024-11-26 09:05:40|5988.46|5987.76|5988.59|5987.89|5988.59|5987.89|5988.34|5987.64|37
1732611950000|2024-11-26 09:05:50|5988.84|5988.14|5988.59|5987.89|5989.09|5988.39|5988.59|5987.89|77
1732611960000|2024-11-26 09:06:00|5988.34|5987.64|5988.34|5987.64|5988.59|5987.89|5988.34|5987.64|87
1732611970000|2024-11-26 09:06:10|5988.46|5987.76|5988.84|5988.14|5989.09|5988.39|5988.34|5987.64|69
1732611980000|2024-11-26 09:06:20|5988.71|5988.01|5988.84|5988.14|5989.09|5988.39|5988.71|5988.01|26
1732611990000|2024-11-26 09:06:30|5988.59|5987.89|5988.59|5987.89|5988.59|5987.89|5988.59|5987.89|35
1732612000000|2024-11-26 09:06:40|5988.71|5988.01|5988.09|5987.39|5988.71|5988.01|5988.09|5987.39|74
1732612010000|2024-11-26 09:06:50|5987.84|5987.14|5987.84|5987.14|5988.09|5987.39|5987.59|5986.89|60
1732612020000|2024-11-26 09:07:00|5987.96|5987.26|5987.46|5986.76|5987.96|5987.26|5987.34|5986.64|53
1732612030000|2024-11-26 09:07:10|5987.34|5986.64|5987.09|5986.39|5987.84|5987.14|5986.84|5986.14|57
1732612040000|2024-11-26 09:07:20|5986.96|5986.26|5986.84|5986.14|5986.96|5986.26|5986.84|5986.14|13
1732612050000|2024-11-26 09:07:30|5986.59|5985.89|5986.84|5986.14|5987.09|5986.39|5986.59|5985.89|33
1732612060000|2024-11-26 09:07:40|5986.96|5986.26|5986.84|5986.14|5987.34|5986.64|5986.84|5986.14|61
1732612070000|2024-11-26 09:07:50|5986.96|5986.26|5986.59|5985.89|5986.96|5986.26|5986.59|5985.89|24
1732612080000|2024-11-26 09:08:00|5986.71|5986.01|5985.59|5984.89|5986.84|5986.14|5985.34|5984.64|65
1732612090000|2024-11-26 09:08:10|5985.46|5984.76|5985.46|5984.76|5985.59|5984.89|5985.34|5984.64|20
1732612100000|2024-11-26 09:08:20|5985.34|5984.64|5986.34|5985.64|5986.46|5985.76|5985.34|5984.64|151
1732612110000|2024-11-26 09:08:30|5986.46|5985.76|5986.59|5985.89|5986.59|5985.89|5986.46|5985.76|14
1732612120000|2024-11-26 09:08:40|5986.34|5985.64|5986.34|5985.64|5986.59|5985.89|5986.34|5985.64|39
1732612130000|2024-11-26 09:08:50|5986.09|5985.39|5986.34|5985.64|5986.59|5985.89|5986.09|5985.39|41
1732612140000|2024-11-26 09:09:00|5986.21|5985.51|5986.09|5985.39|5986.46|5985.76|5985.84|5985.14|31
1732612150000|2024-11-26 09:09:10|5985.96|5985.26|5986.09|5985.39|5986.09|5985.39|5985.96|5985.26|52
1732612160000|2024-11-26 09:09:20|5985.84|5985.14|5985.21|5984.51|5986.09|5985.39|5985.21|5984.51|136
1732612170000|2024-11-26 09:09:30|5985.09|5984.39|5985.71|5985.01|5985.84|5985.14|5985.09|5984.39|30
1732612180000|2024-11-26 09:09:40|5985.59|5984.89|5986.34|5985.64|5986.71|5986.01|5985.46|5984.76|70
1732612190000|2024-11-26 09:09:50|5986.46|5985.76|5986.09|5985.39|5986.59|5985.89|5986.09|5985.39|154
1732612200000|2024-11-26 09:10:00|5985.84|5985.14|5986.09|5985.39|5986.59|5985.89|5985.84|5985.14|57
1732612210000|2024-11-26 09:10:10|5986.21|5985.51|5986.34|5985.64|5986.46|5985.76|5986.21|5985.51|37
1732612220000|2024-11-26 09:10:20|5986.46|5985.76|5986.84|5986.14|5986.84|5986.14|5986.46|5985.76|36
1732612230000|2024-11-26 09:10:30|5987.09|5986.39|5987.59|5986.89|5987.59|5986.89|5987.09|5986.39|44
1732612240000|2024-11-26 09:10:40|5987.71|5987.01|5987.09|5986.39|5987.84|5987.14|5987.09|5986.39|33
1732612250000|2024-11-26 09:10:50|5986.96|5986.26|5986.96|5986.26|5987.09|5986.39|5986.84|5986.14|25
1732612260000|2024-11-26 09:11:00|5987.09|5986.39|5987.34|5986.64|5987.34|5986.64|5986.96|5986.26|22
1732612270000|2024-11-26 09:11:10|5987.46|5986.76|5987.59|5986.89|5987.84|5987.14|5987.46|5986.76|25
1732612280000|2024-11-26 09:11:20|5987.34|5986.64|5987.84|5987.14|5987.96|5987.26|5987.34|5986.64|58
1732612290000|2024-11-26 09:11:30|5987.71|5987.01|5987.84|5987.14|5987.84|5987.14|5987.71|5987.01|21
1732612300000|2024-11-26 09:11:40|5987.71|5987.01|5987.21|5986.51|5987.84|5987.14|5987.21|5986.51|50
1732612310000|2024-11-26 09:11:50|5987.34|5986.64|5987.09|5986.39|5987.34|5986.64|5986.84|5986.14|24
1732612320000|2024-11-26 09:12:00|5986.84|5986.14|5986.59|5985.89|5987.09|5986.39|5986.46|5985.76|58
1732612330000|2024-11-26 09:12:10|5986.46|5985.76|5986.34|5985.64|5986.59|5985.89|5986.34|5985.64|20
1732612340000|2024-11-26 09:12:20|5986.46|5985.76|5986.59|5985.89|5986.84|5986.14|5986.46|5985.76|48
1732612350000|2024-11-26 09:12:30|5986.71|5986.01|5986.84|5986.14|5986.84|5986.14|5986.71|5986.01|6
1732612360000|2024-11-26 09:12:40|5987.09|5986.39|5987.34|5986.64|5987.34|5986.64|5987.09|5986.39|19
1732612370000|2024-11-26 09:12:50|5987.21|5986.51|5987.34|5986.64|5987.34|5986.64|5987.21|5986.51|30
1732612380000|2024-11-26 09:13:00|5987.21|5986.51|5987.21|5986.51|5987.34|5986.64|5987.21|5986.51|10
1732612390000|2024-11-26 09:13:10|5987.34|5986.64|5987.84|5987.14|5987.96|5987.26|5987.21|5986.51|46
1732612400000|2024-11-26 09:13:20|5987.59|5986.89|5987.84|5987.14|5987.84|5987.14|5987.34|5986.64|19
1732612410000|2024-11-26 09:13:30|5987.96|5987.26|5988.09|5987.39|5988.09|5987.39|5987.96|5987.26|14
1732612420000|2024-11-26 09:13:40|5987.96|5987.26|5988.09|5987.39|5988.34|5987.64|5987.84|5987.14|32
1732612430000|2024-11-26 09:13:50|5987.96|5987.26|5988.09|5987.39|5988.09|5987.39|5987.59|5986.89|27
1732612440000|2024-11-26 09:14:00|5987.84|5987.14|5987.84|5987.14|5988.09|5987.39|5987.84|5987.14|33
1732612450000|2024-11-26 09:14:10|5987.96|5987.26|5988.09|5987.39|5988.09|5987.39|5987.59|5986.89|19
1732612460000|2024-11-26 09:14:20|5988.21|5987.51|5987.84|5987.14|5988.34|5987.64|5987.84|5987.14|20
1732612470000|2024-11-26 09:14:30|5987.96|5987.26|5987.84|5987.14|5987.96|5987.26|5987.84|5987.14|16
1732612480000|2024-11-26 09:14:40|5987.71|5987.01|5987.59|5986.89|5987.71|5987.01|5987.59|5986.89|14
1732612490000|2024-11-26 09:14:50|5987.71|5987.01|5987.34|5986.64|5987.84|5987.14|5987.34|5986.64|25
1732612500000|2024-11-26 09:15:00|5987.46|5986.76|5987.34|5986.64|5987.59|5986.89|5987.21|5986.51|39
1732612510000|2024-11-26 09:15:10|5987.21|5986.51|5987.34|5986.64|5987.59|5986.89|5987.09|5986.39|41
1732612520000|2024-11-26 09:15:20|5987.46|5986.76|5988.09|5987.39|5988.09|5987.39|5987.46|5986.76|26
1732612530000|2024-11-26 09:15:30|5987.84|5987.14|5987.84|5987.14|5987.84|5987.14|5987.71|5987.01|6
1732612540000|2024-11-26 09:15:40|5987.96|5987.26|5987.84|5987.14|5987.96|5987.26|5987.59|5986.89|10
1732612550000|2024-11-26 09:15:50|5987.71|5987.01|5986.84|5986.14|5987.71|5987.01|5986.84|5986.14|38
1732612560000|2024-11-26 09:16:00|5986.71|5986.01|5986.09|5985.39|5986.84|5986.14|5986.09|5985.39|66
1732612570000|2024-11-26 09:16:10|5986.21|5985.51|5986.59|5985.89|5986.59|5985.89|5986.09|5985.39|41
1732612580000|2024-11-26 09:16:20|5986.84|5986.14|5987.09|5986.39|5987.09|5986.39|5986.84|5986.14|18
1732612590000|2024-11-26 09:16:30|5987.21|5986.51|5987.46|5986.76|5987.46|5986.76|5987.09|5986.39|32
1732612600000|2024-11-26 09:16:40|5987.59|5986.89|5987.71|5987.01|5988.09|5987.39|5987.46|5986.76|34
1732612610000|2024-11-26 09:16:50|5987.59|5986.89|5987.71|5987.01|5987.84|5987.14|5987.59|5986.89|53
1732612620000|2024-11-26 09:17:00|5987.59|5986.89|5987.59|5986.89|5987.84|5987.14|5987.34|5986.64|25
1732612630000|2024-11-26 09:17:10|5987.46|5986.76|5988.09|5987.39|5988.09|5987.39|5987.46|5986.76|15
1732612640000|2024-11-26 09:17:20|5987.84|5987.14|5987.59|5986.89|5987.84|5987.14|5987.59|5986.89|33
1732612650000|2024-11-26 09:17:30|5987.71|5987.01|5987.84|5987.14|5987.84|5987.14|5987.71|5987.01|3
1732612660000|2024-11-26 09:17:40|5987.71|5987.01|5988.34|5987.64|5988.34|5987.64|5987.71|5987.01|26
1732612670000|2024-11-26 09:17:50|5988.21|5987.51|5987.71|5987.01|5988.21|5987.51|5987.59|5986.89|24
1732612680000|2024-11-26 09:18:00|5987.84|5987.14|5988.09|5987.39|5988.09|5987.39|5987.71|5987.01|10
1732612690000|2024-11-26 09:18:10|5987.84|5987.14|5987.84|5987.14|5987.96|5987.26|5987.84|5987.14|10
1732612700000|2024-11-26 09:18:20|5987.96|5987.26|5988.34|5987.64|5988.34|5987.64|5987.96|5987.26|113
1732612710000|2024-11-26 09:18:30|5988.46|5987.76|5988.34|5987.64|5988.59|5987.89|5988.34|5987.64|1
1732612720000|2024-11-26 09:18:40|5988.46|5987.76|5988.59|5987.89|5988.59|5987.89|5988.34|5987.64|21
1732612730000|2024-11-26 09:18:50|5988.71|5988.01|5988.71|5988.01|5988.71|5988.01|5988.71|5988.01|6
1732612740000|2024-11-26 09:19:00|5988.59|5987.89|5988.09|5987.39|5989.09|5988.39|5987.84|5987.14|39
1732612750000|2024-11-26 09:19:10|5987.96|5987.26|5987.84|5987.14|5987.96|5987.26|5987.84|5987.14|2
1732612760000|2024-11-26 09:19:20|5987.96|5987.26|5987.84|5987.14|5988.09|5987.39|5987.84|5987.14|15
1732612770000|2024-11-26 09:19:30|5987.96|5987.26|5988.09|5987.39|5988.21|5987.51|5987.84|5987.14|14
1732612780000|2024-11-26 09:19:40|5988.21|5987.51|5988.09|5987.39|5988.21|5987.51|5987.71|5987.01|65
1732612790000|2024-11-26 09:19:50|5987.96|5987.26|5987.84|5987.14|5988.09|5987.39|5987.84|5987.14|15
1732612800000|2024-11-26 09:20:00|5987.59|5986.89|5987.84|5987.14|5987.84|5987.14|5987.46|5986.76|34
1732612810000|2024-11-26 09:20:10|5987.71|5987.01|5987.84|5987.14|5987.84|5987.14|5987.59|5986.89|10
1732612820000|2024-11-26 09:20:20|5987.71|5987.01|5987.59|5986.89|5987.71|5987.01|5987.59|5986.89|5
1732612830000|2024-11-26 09:20:30|5987.71|5987.01|5987.84|5987.14|5988.09|5987.39|5987.59|5986.89|13
1732612840000|2024-11-26 09:20:40|5987.71|5987.01|5987.59|5986.89|5987.84|5987.14|5987.46|5986.76|11
1732612850000|2024-11-26 09:20:50|5987.71|5987.01|5987.34|5986.64|5987.84|5987.14|5987.34|5986.64|10
1732612860000|2024-11-26 09:21:00|5987.46|5986.76|5988.09|5987.39|5988.46|5987.76|5987.34|5986.64|297
1732612870000|2024-11-26 09:21:10|5988.21|5987.51|5988.34|5987.64|5988.34|5987.64|5987.84|5987.14|113
1732612880000|2024-11-26 09:21:20|5988.21|5987.51|5988.59|5987.89|5988.71|5988.01|5988.09|5987.39|78
1732612890000|2024-11-26 09:21:30|5988.46|5987.76|5988.34|5987.64|5988.59|5987.89|5987.96|5987.26|120
1732612900000|2024-11-26 09:21:40|5988.09|5987.39|5987.59|5986.89|5988.34|5987.64|5987.59|5986.89|54
1732612910000|2024-11-26 09:21:50|5987.71|5987.01|5986.59|5985.89|5987.84|5987.14|5986.59|5985.89|84
1732612920000|2024-11-26 09:22:00|5986.96|5986.26|5986.84|5986.14|5986.96|5986.26|5986.84|5986.14|71
1732612930000|2024-11-26 09:22:10|5986.96|5986.26|5986.84|5986.14|5987.09|5986.39|5986.84|5986.14|17
1732612940000|2024-11-26 09:22:20|5986.71|5986.01|5986.34|5985.64|5986.71|5986.01|5986.09|5985.39|38
1732612950000|2024-11-26 09:22:30|5986.21|5985.51|5986.59|5985.89|5986.59|5985.89|5986.21|5985.51|23
1732612960000|2024-11-26 09:22:40|5986.46|5985.76|5986.84|5986.14|5986.96|5986.26|5986.46|5985.76|11
1732612970000|2024-11-26 09:22:50|5986.96|5986.26|5986.59|5985.89|5986.96|5986.26|5986.59|5985.89|13
1732612980000|2024-11-26 09:23:00|||||||||3
1732612990000|2024-11-26 09:23:10|5986.84|5986.14|5986.84|5986.14|5987.09|5986.39|5986.84|5986.14|13
1732613000000|2024-11-26 09:23:20|5986.71|5986.01|5987.34|5986.64|5987.34|5986.64|5986.59|5985.89|44
1732613010000|2024-11-26 09:23:30|5987.59|5986.89|5987.59|5986.89|5987.71|5987.01|5987.59|5986.89|57
1732613020000|2024-11-26 09:23:40|5987.34|5986.64|5987.59|5986.89|5987.59|5986.89|5987.34|5986.64|13
1732613030000|2024-11-26 09:23:50|5987.71|5987.01|5987.09|5986.39|5987.84|5987.14|5987.09|5986.39|17
1732613040000|2024-11-26 09:24:00|5987.21|5986.51|5987.09|5986.39|5987.21|5986.51|5987.09|5986.39|5
1732613050000|2024-11-26 09:24:10|5987.21|5986.51|5986.84|5986.14|5987.21|5986.51|5986.84|5986.14|10
1732613060000|2024-11-26 09:24:20|5986.96|5986.26|5986.84|5986.14|5987.09|5986.39|5986.84|5986.14|7
1732613070000|2024-11-26 09:24:30|5986.09|5985.39|5986.09|5985.39|5986.09|5985.39|5986.09|5985.39|63
1732613080000|2024-11-26 09:24:40|5986.21|5985.51|5986.21|5985.51|5986.34|5985.64|5986.09|5985.39|10
1732613090000|2024-11-26 09:24:50|5986.34|5985.64|5986.59|5985.89|5986.84|5986.14|5986.21|5985.51|29
1732613100000|2024-11-26 09:25:00|5986.46|5985.76|5986.34|5985.64|5986.46|5985.76|5985.84|5985.14|32
1732613110000|2024-11-26 09:25:10|5986.46|5985.76|5986.34|5985.64|5986.46|5985.76|5986.34|5985.64|2
1732613120000|2024-11-26 09:25:20|5986.46|5985.76|5986.96|5986.26|5986.96|5986.26|5986.46|5985.76|4
1732613130000|2024-11-26 09:25:30|5987.09|5986.39|5987.09|5986.39|5987.34|5986.64|5987.09|5986.39|25
1732613140000|2024-11-26 09:25:40|5987.21|5986.51|5987.09|5986.39|5987.34|5986.64|5987.09|5986.39|19
1732613150000|2024-11-26 09:25:50|5987.21|5986.51|5987.34|5986.64|5987.34|5986.64|5987.21|5986.51|12
1732613160000|2024-11-26 09:26:00|5987.46|5986.76|5987.21|5986.51|5987.84|5987.14|5987.09|5986.39|31
1732613170000|2024-11-26 09:26:10|5987.34|5986.64|5987.34|5986.64|5987.34|5986.64|5987.09|5986.39|23
1732613180000|2024-11-26 09:26:20|5987.46|5986.76|5987.59|5986.89|5987.71|5987.01|5987.34|5986.64|21
1732613190000|2024-11-26 09:26:30|5987.46|5986.76|5987.34|5986.64|5987.46|5986.76|5987.34|5986.64|16
1732613200000|2024-11-26 09:26:40|5987.46|5986.76|5987.09|5986.39|5987.59|5986.89|5987.09|5986.39|28
1732613210000|2024-11-26 09:26:50|5987.21|5986.51|5987.34|5986.64|5987.34|5986.64|5987.21|5986.51|6
1732613220000|2024-11-26 09:27:00|5987.46|5986.76|5987.34|5986.64|5987.59|5986.89|5987.34|5986.64|13
1732613230000|2024-11-26 09:27:10|5987.09|5986.39|5987.09|5986.39|5987.21|5986.51|5986.59|5985.89|88
1732613240000|2024-11-26 09:27:20|5987.34|5986.64|5987.09|5986.39|5987.34|5986.64|5987.09|5986.39|8
1732613250000|2024-11-26 09:27:30|5987.21|5986.51|5987.34|5986.64|5987.59|5986.89|5987.09|5986.39|41
1732613260000|2024-11-26 09:27:40|5987.21|5986.51|5987.34|5986.64|5987.34|5986.64|5986.84|5986.14|33
1732613270000|2024-11-26 09:27:50|5987.21|5986.51|5987.34|5986.64|5987.46|5986.76|5987.21|5986.51|6
1732613280000|2024-11-26 09:28:00|5987.59|5986.89|5987.84|5987.14|5987.84|5987.14|5987.59|5986.89|51
1732613290000|2024-11-26 09:28:10|||||||||1
1732613300000|2024-11-26 09:28:20|||||||||3
1732613310000|2024-11-26 09:28:30|5988.09|5987.39|5988.34|5987.64|5988.46|5987.76|5988.09|5987.39|30
1732613320000|2024-11-26 09:28:40|5988.46|5987.76|5988.09|5987.39|5988.46|5987.76|5988.09|5987.39|17
1732613330000|2024-11-26 09:28:50|5987.84|5987.14|5987.84|5987.14|5987.96|5987.26|5987.84|5987.14|69
1732613340000|2024-11-26 09:29:00|5987.96|5987.26|5987.84|5987.14|5988.09|5987.39|5987.84|5987.14|10
1732613350000|2024-11-26 09:29:10|5987.71|5987.01|5986.84|5986.14|5987.71|5987.01|5986.84|5986.14|38
1732613360000|2024-11-26 09:29:20|5986.71|5986.01|5986.96|5986.26|5987.09|5986.39|5986.71|5986.01|22
1732613370000|2024-11-26 09:29:30|5987.09|5986.39|5987.09|5986.39|5987.09|5986.39|5986.84|5986.14|12
1732613380000|2024-11-26 09:29:40|5987.21|5986.51|5987.34|5986.64|5987.34|5986.64|5987.09|5986.39|11
1732613390000|2024-11-26 09:29:50|5987.21|5986.51|5987.09|5986.39|5987.21|5986.51|5986.84|5986.14|20
1732613400000|2024-11-26 09:30:00|5986.96|5986.26|5987.09|5986.39|5987.21|5986.51|5986.84|5986.14|42
1732613410000|2024-11-26 09:30:10|5987.21|5986.51|5987.96|5987.26|5988.09|5987.39|5987.21|5986.51|42
1732613420000|2024-11-26 09:30:20|5987.84|5987.14|5987.84|5987.14|5987.96|5987.26|5987.84|5987.14|30
1732613430000|2024-11-26 09:30:30|5987.59|5986.89|5987.34|5986.64|5987.71|5987.01|5987.34|5986.64|29
1732613440000|2024-11-26 09:30:40|5987.46|5986.76|5987.59|5986.89|5987.59|5986.89|5987.46|5986.76|10
1732613460000|2024-11-26 09:31:00|5987.46|5986.76|5987.34|5986.64|5987.59|5986.89|5987.34|5986.64|16
1732613470000|2024-11-26 09:31:10|5987.46|5986.76|5987.84|5987.14|5987.84|5987.14|5987.34|5986.64|21
1732613480000|2024-11-26 09:31:20|5987.71|5987.01|5987.34|5986.64|5987.71|5987.01|5987.34|5986.64|11
1732613490000|2024-11-26 09:31:30|5987.21|5986.51|5986.84|5986.14|5987.21|5986.51|5986.84|5986.14|48
1732613500000|2024-11-26 09:31:40|5986.96|5986.26|5986.84|5986.14|5987.09|5986.39|5986.84|5986.14|5
1732613510000|2024-11-26 09:31:50|5986.96|5986.26|5987.09|5986.39|5987.09|5986.39|5986.96|5986.26|2
1732613520000|2024-11-26 09:32:00|5987.34|5986.64|5987.09|5986.39|5987.46|5986.76|5987.09|5986.39|28
1732613540000|2024-11-26 09:32:20|5986.84|5986.14|5986.84|5986.14|5987.09|5986.39|5986.71|5986.01|78
1732613550000|2024-11-26 09:32:30|||||||||13
1732613560000|2024-11-26 09:32:40|5986.71|5986.01|5985.96|5985.26|5986.71|5986.01|5985.59|5984.89|124
1732613570000|2024-11-26 09:32:50|5986.09|5985.39|5986.09|5985.39|5986.09|5985.39|5985.84|5985.14|79
1732613580000|2024-11-26 09:33:00|5986.21|5985.51|5986.09|5985.39|5986.34|5985.64|5986.09|5985.39|25
1732613590000|2024-11-26 09:33:10|5986.21|5985.51|5985.84|5985.14|5986.21|5985.51|5985.84|5985.14|15
1732613600000|2024-11-26 09:33:20|5985.59|5984.89|5985.84|5985.14|5985.84|5985.14|5985.59|5984.89|87
1732613610000|2024-11-26 09:33:30|5985.71|5985.01|5986.09|5985.39|5986.09|5985.39|5985.59|5984.89|6
1732613620000|2024-11-26 09:33:40|5985.96|5985.26|5985.84|5985.14|5985.96|5985.26|5985.84|5985.14|12
1732613640000|2024-11-26 09:34:00|5985.96|5985.26|5986.09|5985.39|5986.34|5985.64|5985.84|5985.14|49
1732613650000|2024-11-26 09:34:10|5985.96|5985.26|5985.59|5984.89|5985.96|5985.26|5985.59|5984.89|20
1732613660000|2024-11-26 09:34:20|5985.71|5985.01|5985.59|5984.89|5985.84|5985.14|5985.34|5984.64|14
1732613670000|2024-11-26 09:34:30|5985.46|5984.76|5985.09|5984.39|5985.46|5984.76|5985.09|5984.39|15
1732613680000|2024-11-26 09:34:40|5985.34|5984.64|5985.46|5984.76|5985.59|5984.89|5985.34|5984.64|32
1732613690000|2024-11-26 09:34:50|5985.34|5984.64|5985.34|5984.64|5985.46|5984.76|5985.34|5984.64|5
1732613700000|2024-11-26 09:35:00|5985.46|5984.76|5984.84|5984.14|5985.46|5984.76|5984.84|5984.14|32
1732613710000|2024-11-26 09:35:10|5985.09|5984.39|5984.84|5984.14|5985.09|5984.39|5984.84|5984.14|7
1732613720000|2024-11-26 09:35:20|5984.96|5984.26|5984.84|5984.14|5985.09|5984.39|5984.84|5984.14|29
1732613730000|2024-11-26 09:35:30|5984.96|5984.26|5985.46|5984.76|5985.71|5985.01|5984.96|5984.26|30
1732613740000|2024-11-26 09:35:40|5985.34|5984.64|5986.34|5985.64|5986.34|5985.64|5985.34|5984.64|49
1732613750000|2024-11-26 09:35:50|5986.59|5985.89|5986.59|5985.89|5986.96|5986.26|5986.59|5985.89|52
1732613760000|2024-11-26 09:36:00|5986.71|5986.01|5986.34|5985.64|5986.84|5986.14|5986.34|5985.64|47
1732613770000|2024-11-26 09:36:10|5986.21|5985.51|5986.59|5985.89|5986.59|5985.89|5986.09|5985.39|18
1732613780000|2024-11-26 09:36:20|5986.46|5985.76|5986.46|5985.76|5986.59|5985.89|5986.46|5985.76|7
1732613790000|2024-11-26 09:36:30|5986.34|5985.64|5985.84|5985.14|5986.34|5985.64|5985.84|5985.14|47
1732613800000|2024-11-26 09:36:40|5985.96|5985.26|5986.09|5985.39|5986.34|5985.64|5985.96|5985.26|28
1732613810000|2024-11-26 09:36:50|5986.21|5985.51|5986.84|5986.14|5986.84|5986.14|5986.21|5985.51|12
1732613820000|2024-11-26 09:37:00|5986.96|5986.26|5987.46|5986.76|5987.46|5986.76|5986.96|5986.26|30
1732613830000|2024-11-26 09:37:10|5987.34|5986.64|5987.84|5987.14|5987.84|5987.14|5987.34|5986.64|10
1732613840000|2024-11-26 09:37:20|5987.59|5986.89|5987.84|5987.14|5987.84|5987.14|5987.34|5986.64|18
1732613850000|2024-11-26 09:37:30|5987.71|5987.01|5986.96|5986.26|5987.71|5987.01|5986.84|5986.14|106
1732613860000|2024-11-26 09:37:40|5986.84|5986.14|5986.34|5985.64|5986.96|5986.26|5986.34|5985.64|43
1732613870000|2024-11-26 09:37:50|5986.21|5985.51|5985.59|5984.89|5986.34|5985.64|5985.59|5984.89|137
1732613880000|2024-11-26 09:38:00|5985.71|5985.01|5985.84|5985.14|5985.84|5985.14|5985.59|5984.89|36
1732613890000|2024-11-26 09:38:10|5986.34|5985.64|5986.59|5985.89|5986.59|5985.89|5986.21|5985.51|103
1732613900000|2024-11-26 09:38:20|5986.84|5986.14|5987.09|5986.39|5987.09|5986.39|5986.71|5986.01|19
1732613910000|2024-11-26 09:38:30|5987.21|5986.51|5987.34|5986.64|5987.34|5986.64|5987.21|5986.51|18
1732613920000|2024-11-26 09:38:40|5987.59|5986.89|5987.84|5987.14|5987.96|5987.26|5987.59|5986.89|64
1732613930000|2024-11-26 09:38:50|5987.96|5987.26|5987.84|5987.14|5987.96|5987.26|5987.84|5987.14|19
1732613940000|2024-11-26 09:39:00|5987.59|5986.89|5987.84|5987.14|5987.84|5987.14|5987.59|5986.89|75
1732613950000|2024-11-26 09:39:10|5987.71|5987.01|5987.59|5986.89|5987.71|5987.01|5987.59|5986.89|10
1732613960000|2024-11-26 09:39:20|5987.71|5987.01|5987.84|5987.14|5987.84|5987.14|5987.71|5987.01|14
1732613970000|2024-11-26 09:39:30|5987.71|5987.01|5987.34|5986.64|5988.34|5987.64|5987.34|5986.64|84
1732613980000|2024-11-26 09:39:40|5987.46|5986.76|5987.59|5986.89|5987.84|5987.14|5987.34|5986.64|22
1732613990000|2024-11-26 09:39:50|5987.71|5987.01|5987.34|5986.64|5987.71|5987.01|5987.34|5986.64|24
1732614000000|2024-11-26 09:40:00|5987.21|5986.51|5987.09|5986.39|5987.59|5986.89|5986.96|5986.26|53
1732614010000|2024-11-26 09:40:10|5986.96|5986.26|5986.96|5986.26|5987.09|5986.39|5986.84|5986.14|4
1732614020000|2024-11-26 09:40:20|5986.84|5986.14|5986.84|5986.14|5987.09|5986.39|5986.84|5986.14|13
1732614030000|2024-11-26 09:40:30|5986.96|5986.26|5987.34|5986.64|5987.46|5986.76|5986.96|5986.26|32
1732614040000|2024-11-26 09:40:40|5987.46|5986.76|5987.59|5986.89|5987.84|5987.14|5987.34|5986.64|12
1732614050000|2024-11-26 09:40:50|5987.71|5987.01|5987.59|5986.89|5987.71|5987.01|5987.59|5986.89|4
1732614060000|2024-11-26 09:41:00|5987.46|5986.76|5987.59|5986.89|5987.71|5987.01|5987.34|5986.64|28
1732614070000|2024-11-26 09:41:10|5987.46|5986.76|5987.59|5986.89|5987.59|5986.89|5987.34|5986.64|25
1732614080000|2024-11-26 09:41:20|5987.34|5986.64|5987.59|5986.89|5987.59|5986.89|5987.34|5986.64|10
1732614090000|2024-11-26 09:41:30|||||||||2
1732614100000|2024-11-26 09:41:40|5987.71|5987.01|5987.84|5987.14|5987.84|5987.14|5987.71|5987.01|7
1732614110000|2024-11-26 09:41:50|5988.09|5987.39|5988.09|5987.39|5988.09|5987.39|5987.84|5987.14|26
1732614120000|2024-11-26 09:42:00|5988.21|5987.51|5987.96|5987.26|5988.34|5987.64|5987.84|5987.14|22
1732614130000|2024-11-26 09:42:10|5988.09|5987.39|5987.84|5987.14|5988.09|5987.39|5987.84|5987.14|6
1732614140000|2024-11-26 09:42:20|5987.96|5987.26|5988.09|5987.39|5988.21|5987.51|5987.96|5987.26|39
1732614150000|2024-11-26 09:42:30|5988.21|5987.51|5988.34|5987.64|5988.34|5987.64|5988.21|5987.51|6
1732614160000|2024-11-26 09:42:40|5988.59|5987.89|5988.59|5987.89|5988.71|5988.01|5988.59|5987.89|101
1732614170000|2024-11-26 09:42:50|5987.59|5986.89|5987.34|5986.64|5987.71|5987.01|5987.34|5986.64|306
1732614180000|2024-11-26 09:43:00|5987.46|5986.76|5987.84|5987.14|5987.84|5987.14|5987.46|5986.76|21
1732614190000|2024-11-26 09:43:10|5987.59|5986.89|5987.59|5986.89|5987.59|5986.89|5987.59|5986.89|9
1732614200000|2024-11-26 09:43:20|5987.71|5987.01|5988.09|5987.39|5988.09|5987.39|5987.59|5986.89|34
1732614210000|2024-11-26 09:43:30|5988.21|5987.51|5988.46|5987.76|5988.46|5987.76|5988.09|5987.39|21
1732614220000|2024-11-26 09:43:40|5988.59|5987.89|5988.34|5987.64|5988.59|5987.89|5988.09|5987.39|13
1732614230000|2024-11-26 09:43:50|5988.59|5987.89|5988.34|5987.64|5988.59|5987.89|5988.34|5987.64|14
1732614240000|2024-11-26 09:44:00|5988.46|5987.76|5988.34|5987.64|5988.46|5987.76|5988.34|5987.64|18
1732614250000|2024-11-26 09:44:10|5988.46|5987.76|5988.09|5987.39|5988.46|5987.76|5988.09|5987.39|25
1732614260000|2024-11-26 09:44:20|5988.21|5987.51|5988.34|5987.64|5988.46|5987.76|5988.09|5987.39|19
1732614270000|2024-11-26 09:44:30|5988.46|5987.76|5988.46|5987.76|5988.59|5987.89|5988.34|5987.64|18
1732614280000|2024-11-26 09:44:40|5988.34|5987.64|5988.34|5987.64|5988.46|5987.76|5988.34|5987.64|4
1732614290000|2024-11-26 09:44:50|5988.09|5987.39|5987.96|5987.26|5988.34|5987.64|5987.84|5987.14|37
1732614300000|2024-11-26 09:45:00|5988.09|5987.39|5987.34|5986.64|5988.09|5987.39|5987.34|5986.64|32
1732614310000|2024-11-26 09:45:10|5987.09|5986.39|5987.34|5986.64|5987.34|5986.64|5987.09|5986.39|26
1732614320000|2024-11-26 09:45:20|5987.21|5986.51|5986.84|5986.14|5987.21|5986.51|5986.84|5986.14|10
1732614330000|2024-11-26 09:45:30|5986.71|5986.01|5986.84|5986.14|5986.84|5986.14|5986.71|5986.01|1
1732614340000|2024-11-26 09:45:40|5986.96|5986.26|5987.34|5986.64|5987.34|5986.64|5986.96|5986.26|28
1732614350000|2024-11-26 09:45:50|5987.09|5986.39|5987.34|5986.64|5987.34|5986.64|5987.09|5986.39|11
1732614360000|2024-11-26 09:46:00|5987.21|5986.51|5986.84|5986.14|5987.21|5986.51|5986.84|5986.14|21
1732614370000|2024-11-26 09:46:10|5987.09|5986.39|5986.84|5986.14|5987.09|5986.39|5986.84|5986.14|12
1732614380000|2024-11-26 09:46:20|5986.96|5986.26|5987.34|5986.64|5987.34|5986.64|5986.84|5986.14|27
1732614390000|2024-11-26 09:46:30|5987.09|5986.39|5987.09|5986.39|5987.09|5986.39|5986.96|5986.26|12
1732614400000|2024-11-26 09:46:40|5986.84|5986.14|5987.09|5986.39|5987.09|5986.39|5986.84|5986.14|31
1732614410000|2024-11-26 09:46:50|5986.96|5986.26|5986.59|5985.89|5986.96|5986.26|5986.59|5985.89|34
1732614420000|2024-11-26 09:47:00|5986.84|5986.14|5986.59|5985.89|5986.84|5986.14|5986.34|5985.64|26
1732614430000|2024-11-26 09:47:10|5986.71|5986.01|5986.84|5986.14|5986.84|5986.14|5986.59|5985.89|9
1732614440000|2024-11-26 09:47:20|5986.96|5986.26|5987.09|5986.39|5987.09|5986.39|5986.84|5986.14|17
1732614450000|2024-11-26 09:47:30|5987.34|5986.64|5987.46|5986.76|5987.59|5986.89|5987.34|5986.64|21
1732614460000|2024-11-26 09:47:40|5987.59|5986.89|5987.46|5986.76|5987.59|5986.89|5987.34|5986.64|33
1732614470000|2024-11-26 09:47:50|5987.34|5986.64|5987.71|5987.01|5987.71|5987.01|5987.34|5986.64|11
1732614480000|2024-11-26 09:48:00|5987.84|5987.14|5987.59|5986.89|5987.84|5987.14|5987.59|5986.89|6
1732614490000|2024-11-26 09:48:10|5987.84|5987.14|5987.59|5986.89|5987.84|5987.14|5987.34|5986.64|53
1732614500000|2024-11-26 09:48:20|5987.46|5986.76|5987.09|5986.39|5987.59|5986.89|5987.09|5986.39|9
1732614510000|2024-11-26 09:48:30|5986.96|5986.26|5986.84|5986.14|5987.09|5986.39|5986.84|5986.14|41
1732614520000|2024-11-26 09:48:40|5986.96|5986.26|5987.09|5986.39|5987.09|5986.39|5986.96|5986.26|11
1732614530000|2024-11-26 09:48:50|5986.84|5986.14|5986.84|5986.14|5986.84|5986.14|5986.84|5986.14|7
1732614540000|2024-11-26 09:49:00|5986.96|5986.26|5987.09|5986.39|5987.09|5986.39|5986.84|5986.14|10
1732614550000|2024-11-26 09:49:10|5986.96|5986.26|5987.34|5986.64|5987.59|5986.89|5986.96|5986.26|19
1732614560000|2024-11-26 09:49:20|5987.46|5986.76|5987.59|5986.89|5987.59|5986.89|5987.34|5986.64|17
1732614570000|2024-11-26 09:49:30|5987.34|5986.64|5987.09|5986.39|5987.34|5986.64|5987.09|5986.39|21
1732614580000|2024-11-26 09:49:40|5986.96|5986.26|5987.34|5986.64|5987.46|5986.76|5986.96|5986.26|10
1732614590000|2024-11-26 09:49:50|5987.46|5986.76|5987.34|5986.64|5987.46|5986.76|5987.34|5986.64|3
1732614600000|2024-11-26 09:50:00|5987.46|5986.76|5987.34|5986.64|5987.46|5986.76|5987.34|5986.64|18
1732614610000|2024-11-26 09:50:10|5987.59|5986.89|5987.34|5986.64|5987.59|5986.89|5987.34|5986.64|16
1732614620000|2024-11-26 09:50:20|5987.46|5986.76|5987.34|5986.64|5987.46|5986.76|5987.34|5986.64|5
1732614630000|2024-11-26 09:50:30|5986.84|5986.14|5987.34|5986.64|5987.34|5986.64|5986.84|5986.14|20
1732614640000|2024-11-26 09:50:40|5987.21|5986.51|5987.34|5986.64|5987.34|5986.64|5987.09|5986.39|14
1732614650000|2024-11-26 09:50:50|5987.46|5986.76|5987.34|5986.64|5987.46|5986.76|5987.34|5986.64|2
1732614660000|2024-11-26 09:51:00|5987.09|5986.39|5987.09|5986.39|5987.21|5986.51|5986.84|5986.14|30
1732614670000|2024-11-26 09:51:10|5986.96|5986.26|5987.09|5986.39|5987.09|5986.39|5986.84|5986.14|9
1732614680000|2024-11-26 09:51:20|5986.96|5986.26|5986.84|5986.14|5987.09|5986.39|5986.84|5986.14|5
1732614690000|2024-11-26 09:51:30|5986.71|5986.01|5986.84|5986.14|5986.96|5986.26|5986.59|5985.89|17
1732614700000|2024-11-26 09:51:40|5986.71|5986.01|5986.84|5986.14|5986.84|5986.14|5986.71|5986.01|0
1732614710000|2024-11-26 09:51:50|5986.96|5986.26|5987.21|5986.51|5987.34|5986.64|5986.96|5986.26|8
1732614720000|2024-11-26 09:52:00|5987.34|5986.64|5987.59|5986.89|5987.71|5987.01|5987.34|5986.64|18
1732614730000|2024-11-26 09:52:10|5987.46|5986.76|5987.34|5986.64|5987.59|5986.89|5987.21|5986.51|35
1732614740000|2024-11-26 09:52:20|5987.46|5986.76|5987.09|5986.39|5987.59|5986.89|5987.09|5986.39|30
1732614750000|2024-11-26 09:52:30|5986.84|5986.14|5987.34|5986.64|5987.34|5986.64|5986.84|5986.14|31
1732614760000|2024-11-26 09:52:40|5987.46|5986.76|5987.71|5987.01|5987.71|5987.01|5987.46|5986.76|14
1732614770000|2024-11-26 09:52:50|5987.59|5986.89|5987.59|5986.89|5987.71|5987.01|5987.46|5986.76|8
1732614780000|2024-11-26 09:53:00|5987.71|5987.01|5987.59|5986.89|5987.84|5987.14|5987.59|5986.89|11
1732614790000|2024-11-26 09:53:10|5987.46|5986.76|5987.84|5987.14|5987.84|5987.14|5987.46|5986.76|5
1732614800000|2024-11-26 09:53:20|5988.09|5987.39|5988.34|5987.64|5988.34|5987.64|5988.09|5987.39|44
1732614810000|2024-11-26 09:53:30|5988.46|5987.76|5988.34|5987.64|5988.59|5987.89|5988.34|5987.64|18
1732614820000|2024-11-26 09:53:40|5988.46|5987.76|5988.59|5987.89|5988.59|5987.89|5988.34|5987.64|16
1732614830000|2024-11-26 09:53:50|5988.46|5987.76|5988.59|5987.89|5988.59|5987.89|5988.34|5987.64|8
1732614840000|2024-11-26 09:54:00|5988.46|5987.76|5988.09|5987.39|5988.59|5987.89|5988.09|5987.39|40
1732614850000|2024-11-26 09:54:10|5987.96|5987.26|5987.84|5987.14|5988.09|5987.39|5987.84|5987.14|11
1732614860000|2024-11-26 09:54:20|5987.59|5986.89|5987.34|5986.64|5987.84|5987.14|5987.34|5986.64|24
1732614870000|2024-11-26 09:54:30|5987.59|5986.89|5987.59|5986.89|5987.59|5986.89|5987.59|5986.89|25
1732614880000|2024-11-26 09:54:40|5987.34|5986.64|5987.34|5986.64|5987.46|5986.76|5987.34|5986.64|12
1732614890000|2024-11-26 09:54:50|5987.09|5986.39|5987.21|5986.51|5987.34|5986.64|5987.09|5986.39|44
1732614900000|2024-11-26 09:55:00|5987.34|5986.64|5987.59|5986.89|5987.59|5986.89|5987.34|5986.64|15
1732614910000|2024-11-26 09:55:10|5987.71|5987.01|5987.71|5987.01|5987.84|5987.14|5987.59|5986.89|11
1732614920000|2024-11-26 09:55:20|5987.84|5987.14|5987.84|5987.14|5987.84|5987.14|5987.59|5986.89|10
1732614930000|2024-11-26 09:55:30|5987.71|5987.01|5987.71|5987.01|5987.84|5987.14|5987.59|5986.89|3
1732614940000|2024-11-26 09:55:40|5987.59|5986.89|5987.59|5986.89|5987.71|5987.01|5987.59|5986.89|6
1732614950000|2024-11-26 09:55:50|||||||||1
1732614960000|2024-11-26 09:56:00|5987.34|5986.64|5987.59|5986.89|5987.71|5987.01|5987.21|5986.51|35
1732614970000|2024-11-26 09:56:10|5987.71|5987.01|5988.09|5987.39|5988.09|5987.39|5987.71|5987.01|19
1732614980000|2024-11-26 09:56:20|5987.96|5987.26|5987.84|5987.14|5988.09|5987.39|5987.84|5987.14|26
1732614990000|2024-11-26 09:56:30|5988.09|5987.39|5987.84|5987.14|5988.09|5987.39|5987.84|5987.14|4
1732615000000|2024-11-26 09:56:40|5987.96|5987.26|5988.09|5987.39|5988.09|5987.39|5987.84|5987.14|15
1732615010000|2024-11-26 09:56:50|5987.84|5987.14|5987.96|5987.26|5987.96|5987.26|5987.84|5987.14|13
1732615020000|2024-11-26 09:57:00|5988.09|5987.39|5987.59|5986.89|5988.09|5987.39|5987.34|5986.64|38
1732615030000|2024-11-26 09:57:10|5987.46|5986.76|5987.34|5986.64|5987.46|5986.76|5987.34|5986.64|11
1732615040000|2024-11-26 09:57:20|5987.46|5986.76|5987.59|5986.89|5987.71|5987.01|5987.46|5986.76|20
1732615050000|2024-11-26 09:57:30|5987.71|5987.01|5987.46|5986.76|5987.84|5987.14|5987.46|5986.76|6
1732615060000|2024-11-26 09:57:40|5987.59|5986.89|5987.34|5986.64|5987.59|5986.89|5987.34|5986.64|4
1732615070000|2024-11-26 09:57:50|5987.59|5986.89|5987.59|5986.89|5987.59|5986.89|5987.59|5986.89|6
1732615080000|2024-11-26 09:58:00|5987.46|5986.76|5987.84|5987.14|5987.84|5987.14|5987.34|5986.64|23
1732615090000|2024-11-26 09:58:10|5987.71|5987.01|5987.71|5987.01|5987.71|5987.01|5987.71|5987.01|6
1732615100000|2024-11-26 09:58:20|5987.59|5986.89|5987.84|5987.14|5987.84|5987.14|5987.59|5986.89|19
1732615110000|2024-11-26 09:58:30|||||||||11
1732615120000|2024-11-26 09:58:40|5987.71|5987.01|5987.59|5986.89|5987.71|5987.01|5987.59|5986.89|7
1732615130000|2024-11-26 09:58:50|5987.71|5987.01|5987.21|5986.51|5987.71|5987.01|5987.09|5986.39|19
1732615140000|2024-11-26 09:59:00|5987.34|5986.64|5987.46|5986.76|5987.59|5986.89|5987.21|5986.51|25
1732615150000|2024-11-26 09:59:10|5987.59|5986.89|5987.84|5987.14|5987.84|5987.14|5987.59|5986.89|17
1732615160000|2024-11-26 09:59:20|||||||||3
1732615170000|2024-11-26 09:59:30|||||||||2
1732615190000|2024-11-26 09:59:50|5988.09|5987.39|5988.09|5987.39|5988.21|5987.51|5988.09|5987.39|20
1732615200000|2024-11-26 10:00:00|5987.96|5987.26|5987.96|5987.26|5988.09|5987.39|5987.84|5987.14|29
1732615210000|2024-11-26 10:00:10|5987.84|5987.14|5988.34|5987.64|5988.34|5987.64|5987.84|5987.14|47
1732615220000|2024-11-26 10:00:20|5988.46|5987.76|5988.84|5988.14|5988.84|5988.14|5988.46|5987.76|76
1732615230000|2024-11-26 10:00:30|5989.59|5988.89|5989.59|5988.89|5989.59|5988.89|5989.34|5988.64|133
1732615240000|2024-11-26 10:00:40|5989.71|5989.01|5989.84|5989.14|5989.84|5989.14|5989.71|5989.01|86
1732615250000|2024-11-26 10:00:50|5989.96|5989.26|5990.09|5989.39|5990.34|5989.64|5989.96|5989.26|73
1732615260000|2024-11-26 10:01:00|5990.21|5989.51|5990.09|5989.39|5990.34|5989.64|5990.09|5989.39|42
1732615270000|2024-11-26 10:01:10|5990.21|5989.51|5990.34|5989.64|5990.34|5989.64|5990.21|5989.51|11
1732615280000|2024-11-26 10:01:20|5990.21|5989.51|5990.34|5989.64|5990.34|5989.64|5990.09|5989.39|61
1732615290000|2024-11-26 10:01:30|5990.46|5989.76|5990.46|5989.76|5990.46|5989.76|5990.46|5989.76|15
1732615300000|2024-11-26 10:01:40|5990.34|5989.64|5990.46|5989.76|5990.46|5989.76|5990.34|5989.64|27
1732615310000|2024-11-26 10:01:50|5990.34|5989.64|5990.34|5989.64|5990.46|5989.76|5990.34|5989.64|15
1732615320000|2024-11-26 10:02:00|5990.46|5989.76|5990.59|5989.89|5990.59|5989.89|5990.46|5989.76|34
1732615330000|2024-11-26 10:02:10|5990.46|5989.76|5990.59|5989.89|5990.59|5989.89|5990.34|5989.64|19
1732615340000|2024-11-26 10:02:20|5990.34|5989.64|5990.34|5989.64|5990.34|5989.64|5990.34|5989.64|5
1732615350000|2024-11-26 10:02:30|5990.59|5989.89|5990.59|5989.89|5990.59|5989.89|5990.59|5989.89|66
1732615360000|2024-11-26 10:02:40|5990.84|5990.14|5990.84|5990.14|5990.84|5990.14|5990.59|5989.89|38
1732615370000|2024-11-26 10:02:50|5991.09|5990.39|5992.09|5991.39|5992.09|5991.39|5991.09|5990.39|207
1732615380000|2024-11-26 10:03:00|5991.34|5990.64|5991.46|5990.76|5991.59|5990.89|5991.09|5990.39|99
1732615390000|2024-11-26 10:03:10|5991.34|5990.64|5991.09|5990.39|5991.34|5990.64|5991.09|5990.39|23
1732615400000|2024-11-26 10:03:20|5991.34|5990.64|5992.09|5991.39|5992.34|5991.64|5991.34|5990.64|228
1732615410000|2024-11-26 10:03:30|5992.21|5991.51|5991.84|5991.14|5992.34|5991.64|5991.59|5990.89|41
1732615420000|2024-11-26 10:03:40|5992.09|5991.39|5992.09|5991.39|5992.09|5991.39|5992.09|5991.39|5
1732615430000|2024-11-26 10:03:50|5992.34|5991.64|5992.34|5991.64|5992.59|5991.89|5992.34|5991.64|35
1732615440000|2024-11-26 10:04:00|5992.21|5991.51|5991.84|5991.14|5992.21|5991.51|5991.84|5991.14|73
1732615450000|2024-11-26 10:04:10|5991.59|5990.89|5991.59|5990.89|5991.59|5990.89|5991.46|5990.76|16
1732615460000|2024-11-26 10:04:20|||||||||6
1732615470000|2024-11-26 10:04:30|5991.46|5990.76|5990.46|5989.76|5991.46|5990.76|5990.34|5989.64|95
1732615480000|2024-11-26 10:04:40|5990.59|5989.89|5990.59|5989.89|5990.59|5989.89|5990.34|5989.64|18
1732615490000|2024-11-26 10:04:50|5990.46|5989.76|5990.59|5989.89|5990.59|5989.89|5990.46|5989.76|10
1732615500000|2024-11-26 10:05:00|5990.46|5989.76|5990.34|5989.64|5990.59|5989.89|5990.34|5989.64|14
1732615510000|2024-11-26 10:05:10|5990.21|5989.51|5990.34|5989.64|5990.34|5989.64|5990.21|5989.51|19
1732615520000|2024-11-26 10:05:20|5990.46|5989.76|5990.34|5989.64|5990.59|5989.89|5990.34|5989.64|7
1732615530000|2024-11-26 10:05:30|5990.09|5989.39|5989.96|5989.26|5990.09|5989.39|5989.96|5989.26|16
1732615540000|2024-11-26 10:05:40|5990.09|5989.39|5990.09|5989.39|5990.09|5989.39|5989.96|5989.26|46
1732615550000|2024-11-26 10:05:50|5989.84|5989.14|5989.09|5988.39|5989.84|5989.14|5988.84|5988.14|66
1732615560000|2024-11-26 10:06:00|5988.96|5988.26|5988.84|5988.14|5989.09|5988.39|5988.59|5987.89|42
1732615570000|2024-11-26 10:06:10|5988.71|5988.01|5988.34|5987.64|5988.71|5988.01|5988.34|5987.64|42
1732615580000|2024-11-26 10:06:20|5988.21|5987.51|5988.09|5987.39|5988.21|5987.51|5988.09|5987.39|40
1732615590000|2024-11-26 10:06:30|5988.21|5987.51|5988.34|5987.64|5988.34|5987.64|5988.21|5987.51|16
1732615600000|2024-11-26 10:06:40|5988.46|5987.76|5988.84|5988.14|5988.84|5988.14|5988.46|5987.76|21
1732615610000|2024-11-26 10:06:50|||||||||3
1732615620000|2024-11-26 10:07:00|5989.09|5988.39|5989.09|5988.39|5989.09|5988.39|5988.96|5988.26|24
1732615640000|2024-11-26 10:07:20|||||||||3
1732615660000|2024-11-26 10:07:40|5988.96|5988.26|5989.09|5988.39|5989.09|5988.39|5988.84|5988.14|17
1732615670000|2024-11-26 10:07:50|5988.84|5988.14|5988.84|5988.14|5988.84|5988.14|5988.59|5987.89|10
1732615680000|2024-11-26 10:08:00|5988.59|5987.89|5988.59|5987.89|5988.84|5988.14|5988.34|5987.64|17
1732615690000|2024-11-26 10:08:10|5988.34|5987.64|5988.34|5987.64|5988.34|5987.64|5988.34|5987.64|3
1732615700000|2024-11-26 10:08:20|5988.46|5987.76|5988.34|5987.64|5988.59|5987.89|5988.34|5987.64|12
1732615710000|2024-11-26 10:08:30|5988.59|5987.89|5988.34|5987.64|5988.59|5987.89|5988.09|5987.39|28
1732615720000|2024-11-26 10:08:40|5988.21|5987.51|5988.34|5987.64|5988.34|5987.64|5988.21|5987.51|2
1732615740000|2024-11-26 10:09:00|5988.46|5987.76|5988.21|5987.51|5988.46|5987.76|5988.09|5987.39|41
1732615750000|2024-11-26 10:09:10|5988.09|5987.39|5988.46|5987.76|5988.59|5987.89|5988.09|5987.39|12
1732615760000|2024-11-26 10:09:20|5988.34|5987.64|5988.34|5987.64|5988.46|5987.76|5988.34|5987.64|5
1732615770000|2024-11-26 10:09:30|5988.59|5987.89|5988.59|5987.89|5988.59|5987.89|5988.34|5987.64|22
1732615780000|2024-11-26 10:09:40|5988.84|5988.14|5988.71|5988.01|5988.84|5988.14|5988.71|5988.01|27
1732615790000|2024-11-26 10:09:50|5988.84|5988.14|5988.34|5987.64|5988.84|5988.14|5988.34|5987.64|7
1732615800000|2024-11-26 10:10:00|5988.46|5987.76|5988.84|5988.14|5988.84|5988.14|5988.46|5987.76|21
1732615810000|2024-11-26 10:10:10|5988.96|5988.26|5989.34|5988.64|5989.34|5988.64|5988.96|5988.26|19
1732615820000|2024-11-26 10:10:20|5989.59|5988.89|5989.59|5988.89|5989.59|5988.89|5989.34|5988.64|26
1732615830000|2024-11-26 10:10:30|5989.84|5989.14|5989.84|5989.14|5989.84|5989.14|5989.84|5989.14|16
1732615840000|2024-11-26 10:10:40|5990.09|5989.39|5990.09|5989.39|5990.09|5989.39|5989.84|5989.14|40
1732615850000|2024-11-26 10:10:50|5990.21|5989.51|5990.34|5989.64|5990.34|5989.64|5990.21|5989.51|28
1732615860000|2024-11-26 10:11:00|5990.46|5989.76|5990.59|5989.89|5990.84|5990.14|5990.46|5989.76|31
1732615870000|2024-11-26 10:11:10|5990.46|5989.76|5990.09|5989.39|5990.46|5989.76|5990.09|5989.39|29
1732615880000|2024-11-26 10:11:20|5989.84|5989.14|5989.84|5989.14|5989.84|5989.14|5989.59|5988.89|11
1732615890000|2024-11-26 10:11:30|5989.59|5988.89|5989.84|5989.14|5989.84|5989.14|5989.59|5988.89|13
1732615900000|2024-11-26 10:11:40|5989.71|5989.01|5989.59|5988.89|5989.71|5989.01|5989.59|5988.89|1
1732615910000|2024-11-26 10:11:50|5989.71|5989.01|5989.84|5989.14|5989.84|5989.14|5989.59|5988.89|9
1732615920000|2024-11-26 10:12:00|5989.96|5989.26|5990.09|5989.39|5990.09|5989.39|5989.84|5989.14|15
1732615930000|2024-11-26 10:12:10|5990.34|5989.64|5990.46|5989.76|5990.59|5989.89|5990.09|5989.39|106
1732615940000|2024-11-26 10:12:20|5990.59|5989.89|5990.21|5989.51|5990.59|5989.89|5990.09|5989.39|12
1732615950000|2024-11-26 10:12:30|5990.34|5989.64|5990.34|5989.64|5990.34|5989.64|5990.09|5989.39|7
1732615960000|2024-11-26 10:12:40|5990.59|5989.89|5990.46|5989.76|5990.59|5989.89|5990.09|5989.39|42
1732615970000|2024-11-26 10:12:50|5990.34|5989.64|5990.34|5989.64|5990.46|5989.76|5990.34|5989.64|1
1732615980000|2024-11-26 10:13:00|5990.46|5989.76|5990.34|5989.64|5990.46|5989.76|5990.34|5989.64|10
1732615990000|2024-11-26 10:13:10|||||||||2
1732616000000|2024-11-26 10:13:20|5990.21|5989.51|5990.34|5989.64|5990.34|5989.64|5990.21|5989.51|10
1732616010000|2024-11-26 10:13:30|5990.21|5989.51|5990.34|5989.64|5990.34|5989.64|5990.09|5989.39|12
1732616020000|2024-11-26 10:13:40|5990.46|5989.76|5990.34|5989.64|5990.59|5989.89|5990.34|5989.64|11
1732616040000|2024-11-26 10:14:00|5990.21|5989.51|5990.09|5989.39|5990.21|5989.51|5989.84|5989.14|38
1732616050000|2024-11-26 10:14:10|5990.34|5989.64|5990.34|5989.64|5990.46|5989.76|5990.34|5989.64|43
1732616060000|2024-11-26 10:14:20|5990.46|5989.76|5990.34|5989.64|5990.46|5989.76|5990.34|5989.64|0
1732616070000|2024-11-26 10:14:30|5990.59|5989.89|5990.34|5989.64|5990.59|5989.89|5990.34|5989.64|6
1732616080000|2024-11-26 10:14:40|5990.46|5989.76|5990.46|5989.76|5990.59|5989.89|5990.34|5989.64|21
1732616090000|2024-11-26 10:14:50|5990.59|5989.89|5990.46|5989.76|5990.59|5989.89|5990.34|5989.64|13
1732616100000|2024-11-26 10:15:00|5990.59|5989.89|5991.09|5990.39|5991.21|5990.51|5990.59|5989.89|52
1732616110000|2024-11-26 10:15:10|5991.21|5990.51|5991.09|5990.39|5991.34|5990.64|5991.09|5990.39|31
1732616120000|2024-11-26 10:15:20|5991.34|5990.64|5990.84|5990.14|5991.34|5990.64|5990.84|5990.14|27
1732616130000|2024-11-26 10:15:30|5990.59|5989.89|5990.34|5989.64|5990.59|5989.89|5990.34|5989.64|4
1732616140000|2024-11-26 10:15:40|5990.46|5989.76|5990.34|5989.64|5990.46|5989.76|5990.34|5989.64|18
1732616150000|2024-11-26 10:15:50|5990.46|5989.76|5990.34|5989.64|5990.46|5989.76|5990.34|5989.64|1
1732616160000|2024-11-26 10:16:00|5990.21|5989.51|5990.46|5989.76|5990.59|5989.89|5990.21|5989.51|25
1732616170000|2024-11-26 10:16:10|5990.34|5989.64|5990.46|5989.76|5990.59|5989.89|5990.34|5989.64|14
1732616180000|2024-11-26 10:16:20|5990.34|5989.64|5990.59|5989.89|5990.59|5989.89|5990.09|5989.39|20
1732616190000|2024-11-26 10:16:30|5990.71|5990.01|5990.71|5990.01|5990.84|5990.14|5990.71|5990.01|26
1732616200000|2024-11-26 10:16:40|5990.59|5989.89|5990.34|5989.64|5990.59|5989.89|5990.34|5989.64|29
1732616210000|2024-11-26 10:16:50|5990.09|5989.39|5990.09|5989.39|5990.21|5989.51|5990.09|5989.39|9
1732616220000|2024-11-26 10:17:00|5989.84|5989.14|5989.34|5988.64|5989.84|5989.14|5989.34|5988.64|77
1732616230000|2024-11-26 10:17:10|5989.21|5988.51|5989.34|5988.64|5989.34|5988.64|5989.21|5988.51|35
1732616240000|2024-11-26 10:17:20|5989.46|5988.76|5989.34|5988.64|5989.59|5988.89|5989.34|5988.64|34
1732616250000|2024-11-26 10:17:30|5989.09|5988.39|5989.59|5988.89|5989.59|5988.89|5989.09|5988.39|32
1732616260000|2024-11-26 10:17:40|5989.34|5988.64|5989.59|5988.89|5989.59|5988.89|5989.34|5988.64|17
1732616270000|2024-11-26 10:17:50|5989.84|5989.14|5989.34|5988.64|5989.84|5989.14|5989.34|5988.64|33
1732616280000|2024-11-26 10:18:00|5989.46|5988.76|5989.34|5988.64|5989.59|5988.89|5989.09|5988.39|54
1732616290000|2024-11-26 10:18:10|5989.21|5988.51|5989.09|5988.39|5989.34|5988.64|5988.96|5988.26|18
1732616300000|2024-11-26 10:18:20|5989.21|5988.51|5989.59|5988.89|5989.59|5988.89|5989.21|5988.51|7
1732616310000|2024-11-26 10:18:30|5989.84|5989.14|5990.09|5989.39|5990.21|5989.51|5989.84|5989.14|23
1732616320000|2024-11-26 10:18:40|5989.96|5989.26|5989.96|5989.26|5989.96|5989.26|5989.84|5989.14|16
1732616330000|2024-11-26 10:18:50|5989.84|5989.14|5989.96|5989.26|5990.09|5989.39|5989.84|5989.14|21
1732616340000|2024-11-26 10:19:00|5989.84|5989.14|5989.84|5989.14|5989.84|5989.14|5989.59|5988.89|16
1732616350000|2024-11-26 10:19:10|5989.71|5989.01|5990.09|5989.39|5990.09|5989.39|5989.71|5989.01|7
1732616360000|2024-11-26 10:19:20|||||||||6
1732616370000|2024-11-26 10:19:30|5990.21|5989.51|5990.34|5989.64|5990.34|5989.64|5990.21|5989.51|26
1732616380000|2024-11-26 10:19:40|5990.21|5989.51|5989.84|5989.14|5990.21|5989.51|5989.84|5989.14|31
1732616390000|2024-11-26 10:19:50|5989.96|5989.26|5989.84|5989.14|5990.09|5989.39|5989.84|5989.14|10
1732616400000|2024-11-26 10:20:00|5989.96|5989.26|5989.46|5988.76|5990.09|5989.39|5989.34|5988.64|24
1732616410000|2024-11-26 10:20:10|5989.34|5988.64|5989.09|5988.39|5989.34|5988.64|5989.09|5988.39|1
1732616420000|2024-11-26 10:20:20|5989.21|5988.51|5989.09|5988.39|5989.34|5988.64|5989.09|5988.39|16
1732616430000|2024-11-26 10:20:30|5989.34|5988.64|5989.21|5988.51|5989.46|5988.76|5989.21|5988.51|44
1732616440000|2024-11-26 10:20:40|5989.09|5988.39|5989.34|5988.64|5989.34|5988.64|5988.84|5988.14|36
1732616450000|2024-11-26 10:20:50|5989.46|5988.76|5989.59|5988.89|5989.59|5988.89|5989.34|5988.64|62
1732616460000|2024-11-26 10:21:00|5989.46|5988.76|5989.34|5988.64|5989.84|5989.14|5989.34|5988.64|28
1732616470000|2024-11-26 10:21:10|5989.46|5988.76|5989.34|5988.64|5989.59|5988.89|5989.34|5988.64|11
1732616480000|2024-11-26 10:21:20|5989.59|5988.89|5989.59|5988.89|5989.59|5988.89|5989.46|5988.76|46
1732616490000|2024-11-26 10:21:30|5989.46|5988.76|5989.34|5988.64|5989.59|5988.89|5989.34|5988.64|4
1732616500000|2024-11-26 10:21:40|5989.46|5988.76|5989.34|5988.64|5989.59|5988.89|5989.34|5988.64|11
1732616510000|2024-11-26 10:21:50|5989.46|5988.76|5989.21|5988.51|5989.59|5988.89|5989.09|5988.39|33
1732616520000|2024-11-26 10:22:00|5989.34|5988.64|5989.84|5989.14|5990.09|5989.39|5989.34|5988.64|58
1732616530000|2024-11-26 10:22:10|5989.96|5989.26|5990.34|5989.64|5990.34|5989.64|5989.84|5989.14|63
1732616540000|2024-11-26 10:22:20|5990.46|5989.76|5990.34|5989.64|5990.59|5989.89|5990.34|5989.64|14
1732616550000|2024-11-26 10:22:30|5990.59|5989.89|5990.46|5989.76|5990.59|5989.89|5990.34|5989.64|12
1732616560000|2024-11-26 10:22:40|5990.59|5989.89|5990.84|5990.14|5990.84|5990.14|5990.59|5989.89|20
1732616570000|2024-11-26 10:22:50|5990.71|5990.01|5990.59|5989.89|5990.84|5990.14|5990.59|5989.89|31
1732616580000|2024-11-26 10:23:00|5990.34|5989.64|5990.59|5989.89|5990.59|5989.89|5990.34|5989.64|55
1732616590000|2024-11-26 10:23:10|5990.46|5989.76|5990.46|5989.76|5990.71|5990.01|5990.34|5989.64|35
1732616600000|2024-11-26 10:23:20|5990.59|5989.89|5990.34|5989.64|5990.59|5989.89|5990.34|5989.64|4
1732616610000|2024-11-26 10:23:30|5990.09|5989.39|5990.09|5989.39|5990.09|5989.39|5990.09|5989.39|38
1732616620000|2024-11-26 10:23:40|5990.21|5989.51|5990.34|5989.64|5990.34|5989.64|5990.09|5989.39|17
1732616630000|2024-11-26 10:23:50|5990.21|5989.51|5989.84|5989.14|5990.34|5989.64|5989.84|5989.14|22
1732616640000|2024-11-26 10:24:00|5989.71|5989.01|5989.71|5989.01|5989.84|5989.14|5989.59|5988.89|25
1732616650000|2024-11-26 10:24:10|5989.84|5989.14|5989.71|5989.01|5990.09|5989.39|5989.59|5988.89|21
1732616660000|2024-11-26 10:24:20|5989.59|5988.89|5989.59|5988.89|5989.84|5989.14|5989.59|5988.89|6
1732616670000|2024-11-26 10:24:30|5989.71|5989.01|5989.84|5989.14|5989.84|5989.14|5989.59|5988.89|8
1732616680000|2024-11-26 10:24:40|5989.96|5989.26|5990.09|5989.39|5990.09|5989.39|5989.96|5989.26|27
1732616690000|2024-11-26 10:24:50|5989.96|5989.26|5989.71|5989.01|5989.96|5989.26|5989.71|5989.01|15
1732616700000|2024-11-26 10:25:00|5989.84|5989.14|5989.59|5988.89|5989.84|5989.14|5989.59|5988.89|27
1732616710000|2024-11-26 10:25:10|5989.09|5988.39|5988.84|5988.14|5989.21|5988.51|5988.84|5988.14|38
1732616720000|2024-11-26 10:25:20|5988.59|5987.89|5988.84|5988.14|5988.84|5988.14|5988.59|5987.89|71
1732616730000|2024-11-26 10:25:30|5988.71|5988.01|5988.59|5987.89|5988.84|5988.14|5988.59|5987.89|27
1732616740000|2024-11-26 10:25:40|5989.59|5988.89|5989.59|5988.89|5989.59|5988.89|5989.34|5988.64|88
1732616750000|2024-11-26 10:25:50|5989.46|5988.76|5988.84|5988.14|5989.59|5988.89|5988.84|5988.14|99
1732616760000|2024-11-26 10:26:00|5988.71|5988.01|5988.84|5988.14|5988.96|5988.26|5988.59|5987.89|43
1732616770000|2024-11-26 10:26:10|5988.59|5987.89|5988.71|5988.01|5988.84|5988.14|5988.34|5987.64|35
1732616780000|2024-11-26 10:26:20|5988.59|5987.89|5988.59|5987.89|5988.84|5988.14|5988.59|5987.89|1
1732616790000|2024-11-26 10:26:30|5988.34|5987.64|5987.84|5987.14|5988.46|5987.76|5987.71|5987.01|138
1732616800000|2024-11-26 10:26:40|5987.71|5987.01|5987.59|5986.89|5987.71|5987.01|5987.59|5986.89|12
1732616810000|2024-11-26 10:26:50|||||||||4
1732616820000|2024-11-26 10:27:00|5987.46|5986.76|5986.84|5986.14|5987.46|5986.76|5986.84|5986.14|62
1732616830000|2024-11-26 10:27:10|5986.71|5986.01|5986.59|5985.89|5986.71|5986.01|5986.34|5985.64|34
1732616840000|2024-11-26 10:27:20|5986.84|5986.14|5987.09|5986.39|5987.09|5986.39|5986.71|5986.01|27
1732616850000|2024-11-26 10:27:30|5986.84|5986.14|5987.09|5986.39|5987.09|5986.39|5986.84|5986.14|29
1732616860000|2024-11-26 10:27:40|5986.96|5986.26|5987.34|5986.64|5987.34|5986.64|5986.84|5986.14|13
1732616870000|2024-11-26 10:27:50|5987.46|5986.76|5987.21|5986.51|5987.59|5986.89|5987.21|5986.51|19
1732616880000|2024-11-26 10:28:00|5987.34|5986.64|5986.84|5986.14|5987.34|5986.64|5986.59|5985.89|27
1732616890000|2024-11-26 10:28:10|5987.09|5986.39|5987.09|5986.39|5987.34|5986.64|5986.96|5986.26|19
1732616900000|2024-11-26 10:28:20|5986.96|5986.26|5987.09|5986.39|5987.09|5986.39|5986.84|5986.14|9
1732616910000|2024-11-26 10:28:30|5987.21|5986.51|5987.09|5986.39|5987.21|5986.51|5987.09|5986.39|3
1732616920000|2024-11-26 10:28:40|5987.21|5986.51|5987.34|5986.64|5987.34|5986.64|5987.21|5986.51|1
1732616930000|2024-11-26 10:28:50|||||||||2
1732616940000|2024-11-26 10:29:00|5986.84|5986.14|5987.09|5986.39|5987.34|5986.64|5986.59|5985.89|152
1732616950000|2024-11-26 10:29:10|5987.34|5986.64|5987.21|5986.51|5987.34|5986.64|5987.21|5986.51|8
1732616960000|2024-11-26 10:29:20|5987.34|5986.64|5986.84|5986.14|5987.34|5986.64|5986.84|5986.14|9
1732616970000|2024-11-26 10:29:30|5986.96|5986.26|5986.84|5986.14|5986.96|5986.26|5986.84|5986.14|8
1732616980000|2024-11-26 10:29:40|5986.96|5986.26|5987.09|5986.39|5987.34|5986.64|5986.96|5986.26|34
1732616990000|2024-11-26 10:29:50|5986.59|5985.89|5986.34|5985.64|5986.59|5985.89|5986.34|5985.64|149
1732617000000|2024-11-26 10:30:00|5986.21|5985.51|5986.09|5985.39|5986.59|5985.89|5986.09|5985.39|60
1732617010000|2024-11-26 10:30:10|5986.34|5985.64|5986.09|5985.39|5986.34|5985.64|5985.84|5985.14|58
1732617020000|2024-11-26 10:30:20|5986.21|5985.51|5985.59|5984.89|5986.34|5985.64|5985.59|5984.89|110
1732617030000|2024-11-26 10:30:30|5985.34|5984.64|5985.34|5984.64|5985.84|5985.14|5985.09|5984.39|112
1732617040000|2024-11-26 10:30:40|5985.21|5984.51|5985.34|5984.64|5985.46|5984.76|5985.09|5984.39|66
1732617050000|2024-11-26 10:30:50|5985.09|5984.39|5985.09|5984.39|5985.34|5984.64|5984.84|5984.14|50
1732617060000|2024-11-26 10:31:00|5985.21|5984.51|5984.34|5983.64|5985.34|5984.64|5983.84|5983.14|230
1732617070000|2024-11-26 10:31:10|5984.21|5983.51|5984.09|5983.39|5984.21|5983.51|5983.96|5983.26|55
1732617080000|2024-11-26 10:31:20|5983.96|5983.26|5984.09|5983.39|5984.34|5983.64|5983.96|5983.26|77
1732617090000|2024-11-26 10:31:30|5984.21|5983.51|5984.46|5983.76|5984.59|5983.89|5984.21|5983.51|60
1732617100000|2024-11-26 10:31:40|5984.59|5983.89|5984.34|5983.64|5985.09|5984.39|5984.34|5983.64|57
1732617110000|2024-11-26 10:31:50|5984.21|5983.51|5983.84|5983.14|5984.21|5983.51|5983.84|5983.14|73
1732617120000|2024-11-26 10:32:00|5984.09|5983.39|5984.34|5983.64|5984.34|5983.64|5983.84|5983.14|52
1732617130000|2024-11-26 10:32:10|5984.46|5983.76|5984.59|5983.89|5984.59|5983.89|5984.21|5983.51|51
1732617140000|2024-11-26 10:32:20|5984.71|5984.01|5984.59|5983.89|5984.71|5984.01|5984.59|5983.89|10
1732617150000|2024-11-26 10:32:30|5984.71|5984.01|5984.59|5983.89|5984.71|5984.01|5984.59|5983.89|2
1732617160000|2024-11-26 10:32:40|5984.84|5984.14|5984.34|5983.64|5984.84|5984.14|5984.34|5983.64|50
1732617170000|2024-11-26 10:32:50|5984.09|5983.39|5983.96|5983.26|5984.09|5983.39|5983.84|5983.14|26
1732617180000|2024-11-26 10:33:00|5983.84|5983.14|5984.34|5983.64|5984.34|5983.64|5983.84|5983.14|32
1732617190000|2024-11-26 10:33:10|||||||||35
1732617200000|2024-11-26 10:33:20|5984.59|5983.89|5984.09|5983.39|5984.84|5984.14|5984.09|5983.39|189
1732617210000|2024-11-26 10:33:30|5984.21|5983.51|5984.34|5983.64|5984.34|5983.64|5984.09|5983.39|7
1732617220000|2024-11-26 10:33:40|||||||||1
1732617230000|2024-11-26 10:33:50|5984.21|5983.51|5984.09|5983.39|5984.34|5983.64|5983.84|5983.14|54
1732617240000|2024-11-26 10:34:00|5983.96|5983.26|5983.84|5983.14|5984.09|5983.39|5983.84|5983.14|21
1732617250000|2024-11-26 10:34:10|5984.09|5983.39|5984.09|5983.39|5984.09|5983.39|5984.09|5983.39|8
1732617260000|2024-11-26 10:34:20|5983.96|5983.26|5984.09|5983.39|5984.09|5983.39|5983.84|5983.14|26
1732617270000|2024-11-26 10:34:30|5983.96|5983.26|5984.34|5983.64|5984.34|5983.64|5983.84|5983.14|25
1732617280000|2024-11-26 10:34:40|5984.59|5983.89|5984.09|5983.39|5984.59|5983.89|5984.09|5983.39|43
1732617290000|2024-11-26 10:34:50|5983.84|5983.14|5983.84|5983.14|5984.09|5983.39|5983.84|5983.14|27
1732617300000|2024-11-26 10:35:00|5983.96|5983.26|5983.96|5983.26|5984.09|5983.39|5983.96|5983.26|29
1732617310000|2024-11-26 10:35:10|5984.09|5983.39|5983.59|5982.89|5984.09|5983.39|5983.59|5982.89|54
1732617320000|2024-11-26 10:35:20|5983.71|5983.01|5983.84|5983.14|5983.84|5983.14|5983.71|5983.01|15
1732617330000|2024-11-26 10:35:30|5984.09|5983.39|5986.09|5985.39|5986.09|5985.39|5984.09|5983.39|385
1732617340000|2024-11-26 10:35:40|5985.84|5985.14|5986.34|5985.64|5986.34|5985.64|5985.84|5985.14|128
1732617350000|2024-11-26 10:35:50|5986.46|5985.76|5986.59|5985.89|5986.59|5985.89|5986.34|5985.64|6
1732617360000|2024-11-26 10:36:00|5986.34|5985.64|5986.96|5986.26|5986.96|5986.26|5986.34|5985.64|66
1732617370000|2024-11-26 10:36:10|5986.84|5986.14|5987.09|5986.39|5987.09|5986.39|5986.84|5986.14|6
1732617380000|2024-11-26 10:36:20|5986.96|5986.26|5987.09|5986.39|5987.09|5986.39|5986.71|5986.01|36
1732617390000|2024-11-26 10:36:30|5987.21|5986.51|5986.84|5986.14|5987.21|5986.51|5986.84|5986.14|83
1732617400000|2024-11-26 10:36:40|5986.96|5986.26|5987.09|5986.39|5987.09|5986.39|5986.84|5986.14|13
1732617410000|2024-11-26 10:36:50|5986.96|5986.26|5986.84|5986.14|5986.96|5986.26|5986.59|5985.89|13
1732617420000|2024-11-26 10:37:00|5987.09|5986.39|5987.09|5986.39|5987.21|5986.51|5986.96|5986.26|27
1732617430000|2024-11-26 10:37:10|5987.21|5986.51|5987.34|5986.64|5987.34|5986.64|5987.09|5986.39|5
1732617440000|2024-11-26 10:37:20|5987.21|5986.51|5987.09|5986.39|5987.34|5986.64|5987.09|5986.39|8
1732617450000|2024-11-26 10:37:30|5987.21|5986.51|5987.09|5986.39|5987.21|5986.51|5987.09|5986.39|4
1732617460000|2024-11-26 10:37:40|||||||||10
1732617470000|2024-11-26 10:37:50|5986.84|5986.14|5986.71|5986.01|5986.84|5986.14|5986.71|5986.01|19
1732617480000|2024-11-26 10:38:00|5986.59|5985.89|5986.84|5986.14|5986.84|5986.14|5986.59|5985.89|1
1732617490000|2024-11-26 10:38:10|5986.71|5986.01|5986.84|5986.14|5986.84|5986.14|5986.71|5986.01|16
1732617500000|2024-11-26 10:38:20|5987.09|5986.39|5987.34|5986.64|5987.34|5986.64|5986.96|5986.26|39
1732617510000|2024-11-26 10:38:30|5987.21|5986.51|5987.34|5986.64|5987.34|5986.64|5987.21|5986.51|9
1732617520000|2024-11-26 10:38:40|5987.21|5986.51|5987.34|5986.64|5987.34|5986.64|5987.21|5986.51|0
1732617530000|2024-11-26 10:38:50|5987.21|5986.51|5987.34|5986.64|5987.46|5986.76|5987.09|5986.39|9
1732617540000|2024-11-26 10:39:00|5987.46|5986.76|5987.59|5986.89|5987.59|5986.89|5987.46|5986.76|21
1732617550000|2024-11-26 10:39:10|5987.84|5987.14|5986.84|5986.14|5987.84|5987.14|5986.84|5986.14|71
1732617560000|2024-11-26 10:39:20|5986.96|5986.26|5986.84|5986.14|5986.96|5986.26|5986.84|5986.14|17
1732617570000|2024-11-26 10:39:30|5986.96|5986.26|5986.84|5986.14|5987.09|5986.39|5986.59|5985.89|25
1732617580000|2024-11-26 10:39:40|5987.09|5986.39|5986.84|5986.14|5987.09|5986.39|5986.71|5986.01|12
1732617590000|2024-11-26 10:39:50|5986.71|5986.01|5986.84|5986.14|5986.84|5986.14|5986.71|5986.01|9
1732617600000|2024-11-26 10:40:00|5986.71|5986.01|5986.34|5985.64|5986.71|5986.01|5986.21|5985.51|36
1732617610000|2024-11-26 10:40:10|5986.59|5985.89|5985.09|5984.39|5986.84|5986.14|5985.09|5984.39|123
1732617620000|2024-11-26 10:40:20|5985.34|5984.64|5985.84|5985.14|5985.84|5985.14|5985.34|5984.64|49
1732617630000|2024-11-26 10:40:30|5985.71|5985.01|5985.71|5985.01|5985.96|5985.26|5985.71|5985.01|11
1732617640000|2024-11-26 10:40:40|5985.84|5985.14|5986.09|5985.39|5986.09|5985.39|5985.84|5985.14|2
1732617650000|2024-11-26 10:40:50|5985.96|5985.26|5985.96|5985.26|5986.09|5985.39|5985.84|5985.14|26
1732617660000|2024-11-26 10:41:00|5986.09|5985.39|5985.84|5985.14|5986.09|5985.39|5985.71|5985.01|6
1732617670000|2024-11-26 10:41:10|5985.71|5985.01|5985.84|5985.14|5985.84|5985.14|5985.34|5984.64|23
1732617680000|2024-11-26 10:41:20|5985.71|5985.01|5985.34|5984.64|5985.71|5985.01|5985.34|5984.64|28
1732617690000|2024-11-26 10:41:30|5985.09|5984.39|5985.09|5984.39|5985.09|5984.39|5985.09|5984.39|2
1732617700000|2024-11-26 10:41:40|5985.21|5984.51|5985.09|5984.39|5985.21|5984.51|5985.09|5984.39|4
1732617710000|2024-11-26 10:41:50|5985.21|5984.51|5985.34|5984.64|5985.34|5984.64|5985.09|5984.39|29
1732617720000|2024-11-26 10:42:00|5985.21|5984.51|5985.09|5984.39|5985.21|5984.51|5985.09|5984.39|17
1732617730000|2024-11-26 10:42:10|5984.96|5984.26|5985.21|5984.51|5985.34|5984.64|5984.96|5984.26|42
1732617740000|2024-11-26 10:42:20|5985.34|5984.64|5985.59|5984.89|5985.59|5984.89|5985.34|5984.64|27
1732617750000|2024-11-26 10:42:30|5985.84|5985.14|5985.21|5984.51|5985.84|5985.14|5985.21|5984.51|28
1732617760000|2024-11-26 10:42:40|5985.09|5984.39|5985.09|5984.39|5985.59|5984.89|5985.09|5984.39|25
1732617770000|2024-11-26 10:42:50|5985.21|5984.51|5985.59|5984.89|5985.59|5984.89|5985.09|5984.39|11
1732617800000|2024-11-26 10:43:20|||||||||6
1732617810000|2024-11-26 10:43:30|5985.84|5985.14|5985.84|5985.14|5985.84|5985.14|5985.34|5984.64|24
1732617820000|2024-11-26 10:43:40|5986.34|5985.64|5986.09|5985.39|5986.34|5985.64|5986.09|5985.39|60
1732617840000|2024-11-26 10:44:00|5986.21|5985.51|5986.09|5985.39|5986.21|5985.51|5986.09|5985.39|4
1732617850000|2024-11-26 10:44:10|5985.96|5985.26|5986.34|5985.64|5986.34|5985.64|5985.96|5985.26|7
1732617860000|2024-11-26 10:44:20|5986.59|5985.89|5986.34|5985.64|5986.59|5985.89|5986.34|5985.64|8
1732617870000|2024-11-26 10:44:30|5986.46|5985.76|5986.59|5985.89|5986.59|5985.89|5986.34|5985.64|7
1732617880000|2024-11-26 10:44:40|5986.84|5986.14|5986.84|5986.14|5986.84|5986.14|5986.84|5986.14|2
1732617890000|2024-11-26 10:44:50|5986.59|5985.89|5986.96|5986.26|5986.96|5986.26|5986.59|5985.89|28
1732617900000|2024-11-26 10:45:00|5987.09|5986.39|5987.09|5986.39|5987.09|5986.39|5986.84|5986.14|21
1732617910000|2024-11-26 10:45:10|5987.34|5986.64|5987.09|5986.39|5987.34|5986.64|5987.09|5986.39|15
1732617920000|2024-11-26 10:45:20|5987.21|5986.51|5987.46|5986.76|5987.59|5986.89|5987.09|5986.39|3
1732617930000|2024-11-26 10:45:30|5987.59|5986.89|5988.09|5987.39|5988.09|5987.39|5987.59|5986.89|28
1732617940000|2024-11-26 10:45:40|5988.34|5987.64|5988.34|5987.64|5988.34|5987.64|5988.21|5987.51|17
1732617950000|2024-11-26 10:45:50|||||||||8
1732617960000|2024-11-26 10:46:00|5988.46|5987.76|5988.59|5987.89|5988.59|5987.89|5988.34|5987.64|7
1732617970000|2024-11-26 10:46:10|5988.84|5988.14|5988.59|5987.89|5988.84|5988.14|5988.34|5987.64|45
1732617980000|2024-11-26 10:46:20|||||||||18
1732617990000|2024-11-26 10:46:30|5988.46|5987.76|5988.34|5987.64|5988.59|5987.89|5988.34|5987.64|24
1732618000000|2024-11-26 10:46:40|5988.46|5987.76|5987.84|5987.14|5988.59|5987.89|5987.84|5987.14|20
1732618010000|2024-11-26 10:46:50|5987.71|5987.01|5987.46|5986.76|5987.84|5987.14|5987.46|5986.76|38
1732618020000|2024-11-26 10:47:00|5987.59|5986.89|5987.84|5987.14|5988.09|5987.39|5987.59|5986.89|25
1732618030000|2024-11-26 10:47:10|5987.96|5987.26|5987.84|5987.14|5987.96|5987.26|5987.84|5987.14|12
1732618040000|2024-11-26 10:47:20|5987.96|5987.26|5987.84|5987.14|5987.96|5987.26|5987.84|5987.14|3
1732618050000|2024-11-26 10:47:30|5987.96|5987.26|5987.96|5987.26|5988.09|5987.39|5987.84|5987.14|15
1732618060000|2024-11-26 10:47:40|5988.09|5987.39|5988.09|5987.39|5988.34|5987.64|5987.96|5987.26|22
1732618070000|2024-11-26 10:47:50|5987.96|5987.26|5988.09|5987.39|5988.09|5987.39|5987.84|5987.14|15
1732618080000|2024-11-26 10:48:00|5988.21|5987.51|5988.09|5987.39|5988.34|5987.64|5988.09|5987.39|33
1732618090000|2024-11-26 10:48:10|5988.21|5987.51|5988.34|5987.64|5988.34|5987.64|5988.21|5987.51|15
1732618100000|2024-11-26 10:48:20|5988.59|5987.89|5988.84|5988.14|5988.84|5988.14|5988.46|5987.76|51
1732618110000|2024-11-26 10:48:30|5988.71|5988.01|5989.09|5988.39|5989.09|5988.39|5988.71|5988.01|22
1732618120000|2024-11-26 10:48:40|5988.96|5988.26|5989.34|5988.64|5989.34|5988.64|5988.84|5988.14|25
1732618130000|2024-11-26 10:48:50|5989.21|5988.51|5989.34|5988.64|5989.46|5988.76|5989.09|5988.39|22
1732618140000|2024-11-26 10:49:00|5989.46|5988.76|5989.34|5988.64|5989.46|5988.76|5989.34|5988.64|7
1732618150000|2024-11-26 10:49:10|5989.09|5988.39|5988.96|5988.26|5989.09|5988.39|5988.84|5988.14|28
1732618160000|2024-11-26 10:49:20|5988.84|5988.14|5989.09|5988.39|5989.09|5988.39|5988.59|5987.89|76
1732618170000|2024-11-26 10:49:30|5989.21|5988.51|5989.34|5988.64|5989.34|5988.64|5989.21|5988.51|15
1732618180000|2024-11-26 10:49:40|5989.21|5988.51|5989.34|5988.64|5989.34|5988.64|5989.21|5988.51|14
1732618190000|2024-11-26 10:49:50|5989.84|5989.14|5989.46|5988.76|5989.84|5989.14|5989.34|5988.64|55
1732618200000|2024-11-26 10:50:00|5989.59|5988.89|5989.84|5989.14|5989.84|5989.14|5989.46|5988.76|27
1732618210000|2024-11-26 10:50:10|5989.71|5989.01|5989.59|5988.89|5989.71|5989.01|5989.59|5988.89|5
1732618220000|2024-11-26 10:50:20|5989.84|5989.14|5989.84|5989.14|5989.84|5989.14|5989.59|5988.89|20
1732618230000|2024-11-26 10:50:30|5989.71|5989.01|5989.71|5989.01|5989.71|5989.01|5989.59|5988.89|8
1732618240000|2024-11-26 10:50:40|5989.59|5988.89|5989.59|5988.89|5989.59|5988.89|5989.59|5988.89|0
1732618250000|2024-11-26 10:50:50|5989.71|5989.01|5989.59|5988.89|5989.84|5989.14|5989.59|5988.89|26
1732618260000|2024-11-26 10:51:00|5989.34|5988.64|5989.84|5989.14|5989.84|5989.14|5989.34|5988.64|37
1732618270000|2024-11-26 10:51:10|5989.59|5988.89|5989.59|5988.89|5989.59|5988.89|5989.59|5988.89|24
1732618280000|2024-11-26 10:51:20|5989.84|5989.14|5989.59|5988.89|5989.84|5989.14|5989.59|5988.89|24
1732618290000|2024-11-26 10:51:30|5989.46|5988.76|5989.34|5988.64|5989.46|5988.76|5989.09|5988.39|68
1732618300000|2024-11-26 10:51:40|5989.59|5988.89|5989.84|5989.14|5989.84|5989.14|5989.59|5988.89|18
1732618310000|2024-11-26 10:51:50|5989.96|5989.26|5990.09|5989.39|5990.09|5989.39|5989.96|5989.26|36
1732618320000|2024-11-26 10:52:00|5990.21|5989.51|5990.09|5989.39|5990.21|5989.51|5989.84|5989.14|20
1732618330000|2024-11-26 10:52:10|5990.21|5989.51|5990.34|5989.64|5990.34|5989.64|5990.09|5989.39|3
1732618340000|2024-11-26 10:52:20|5990.59|5989.89|5990.59|5989.89|5990.59|5989.89|5990.59|5989.89|14
1732618350000|2024-11-26 10:52:30|5990.46|5989.76|5990.59|5989.89|5990.59|5989.89|5990.34|5989.64|25
1732618360000|2024-11-26 10:52:40|5990.46|5989.76|5990.34|5989.64|5990.59|5989.89|5990.21|5989.51|36
1732618370000|2024-11-26 10:52:50|5990.09|5989.39|5990.09|5989.39|5990.09|5989.39|5990.09|5989.39|9
1732618380000|2024-11-26 10:53:00|5990.21|5989.51|5990.59|5989.89|5990.71|5990.01|5990.09|5989.39|48
1732618390000|2024-11-26 10:53:10|5990.84|5990.14|5990.84|5990.14|5990.84|5990.14|5990.59|5989.89|55
1732618400000|2024-11-26 10:53:20|5990.71|5990.01|5990.71|5990.01|5990.84|5990.14|5990.71|5990.01|31
1732618410000|2024-11-26 10:53:30|5990.84|5990.14|5990.59|5989.89|5990.84|5990.14|5990.59|5989.89|18
1732618420000|2024-11-26 10:53:40|5990.71|5990.01|5990.59|5989.89|5990.71|5990.01|5990.34|5989.64|43
1732618430000|2024-11-26 10:53:50|5990.46|5989.76|5990.84|5990.14|5991.09|5990.39|5990.46|5989.76|52
1732618440000|2024-11-26 10:54:00|5990.59|5989.89|5990.84|5990.14|5990.84|5990.14|5990.59|5989.89|18
1732618450000|2024-11-26 10:54:10|5990.71|5990.01|5991.09|5990.39|5991.09|5990.39|5990.59|5989.89|34
1732618460000|2024-11-26 10:54:20|5991.34|5990.64|5991.46|5990.76|5991.46|5990.76|5991.34|5990.64|64
1732618470000|2024-11-26 10:54:30|5991.59|5990.89|5991.59|5990.89|5991.59|5990.89|5991.59|5990.89|1
1732618480000|2024-11-26 10:54:40|5991.71|5991.01|5991.84|5991.14|5991.84|5991.14|5991.59|5990.89|9
1732618490000|2024-11-26 10:54:50|5991.59|5990.89|5991.59|5990.89|5991.84|5991.14|5991.59|5990.89|113
1732618500000|2024-11-26 10:55:00|5991.34|5990.64|5991.34|5990.64|5991.46|5990.76|5991.34|5990.64|12
1732618510000|2024-11-26 10:55:10|5991.46|5990.76|5991.34|5990.64|5991.46|5990.76|5991.34|5990.64|9
1732618520000|2024-11-26 10:55:20|5991.59|5990.89|5991.59|5990.89|5991.59|5990.89|5991.59|5990.89|14
1732618530000|2024-11-26 10:55:30|5991.84|5991.14|5991.84|5991.14|5992.09|5991.39|5991.59|5990.89|101
1732618550000|2024-11-26 10:55:50|5991.96|5991.26|5992.09|5991.39|5992.09|5991.39|5991.84|5991.14|17
1732618560000|2024-11-26 10:56:00|5991.96|5991.26|5991.84|5991.14|5991.96|5991.26|5991.59|5990.89|36
1732618570000|2024-11-26 10:56:10|5991.59|5990.89|5991.34|5990.64|5991.59|5990.89|5991.34|5990.64|41
1732618580000|2024-11-26 10:56:20|5991.46|5990.76|5991.59|5990.89|5991.59|5990.89|5991.46|5990.76|4
1732618590000|2024-11-26 10:56:30|5991.71|5991.01|5991.59|5990.89|5991.71|5991.01|5991.59|5990.89|15
1732618600000|2024-11-26 10:56:40|5991.46|5990.76|5990.84|5990.14|5991.46|5990.76|5990.84|5990.14|35
1732618610000|2024-11-26 10:56:50|5990.96|5990.26|5990.84|5990.14|5990.96|5990.26|5990.84|5990.14|3
1732618620000|2024-11-26 10:57:00|5990.71|5990.01|5990.84|5990.14|5991.09|5990.39|5990.71|5990.01|16
1732618630000|2024-11-26 10:57:10|5991.34|5990.64|5991.59|5990.89|5991.59|5990.89|5991.34|5990.64|30
1732618640000|2024-11-26 10:57:20|5991.46|5990.76|5991.59|5990.89|5991.59|5990.89|5991.46|5990.76|3
1732618650000|2024-11-26 10:57:30|5991.46|5990.76|5991.34|5990.64|5991.46|5990.76|5991.34|5990.64|8
1732618660000|2024-11-26 10:57:40|5991.46|5990.76|5992.09|5991.39|5992.09|5991.39|5991.46|5990.76|94
1732618670000|2024-11-26 10:57:50|5991.84|5991.14|5991.84|5991.14|5992.09|5991.39|5991.84|5991.14|70
1732618680000|2024-11-26 10:58:00|5991.59|5990.89|5991.59|5990.89|5991.59|5990.89|5991.59|5990.89|26
1732618690000|2024-11-26 10:58:10|5991.71|5991.01|5991.96|5991.26|5991.96|5991.26|5991.59|5990.89|27
1732618700000|2024-11-26 10:58:20|5991.84|5991.14|5991.84|5991.14|5991.84|5991.14|5991.59|5990.89|27
1732618710000|2024-11-26 10:58:30|5991.96|5991.26|5992.09|5991.39|5992.09|5991.39|5991.84|5991.14|22
1732618720000|2024-11-26 10:58:40|5991.96|5991.26|5991.84|5991.14|5992.09|5991.39|5991.84|5991.14|9
1732618730000|2024-11-26 10:58:50|5991.96|5991.26|5992.09|5991.39|5992.09|5991.39|5991.84|5991.14|13
1732618740000|2024-11-26 10:59:00|5991.96|5991.26|5992.09|5991.39|5992.34|5991.64|5991.96|5991.26|31
1732618750000|2024-11-26 10:59:10|5991.96|5991.26|5991.34|5990.64|5991.96|5991.26|5991.34|5990.64|67
1732618760000|2024-11-26 10:59:20|5991.46|5990.76|5991.34|5990.64|5991.46|5990.76|5991.34|5990.64|20
1732618770000|2024-11-26 10:59:30|||||||||2
1732618780000|2024-11-26 10:59:40|5991.21|5990.51|5991.34|5990.64|5991.46|5990.76|5991.09|5990.39|42
1732618790000|2024-11-26 10:59:50|5991.46|5990.76|5991.59|5990.89|5991.71|5991.01|5991.34|5990.64|17
1732618800000|2024-11-26 11:00:00|5991.84|5991.14|5991.59|5990.89|5991.96|5991.26|5991.34|5990.64|35
1732618810000|2024-11-26 11:00:10|5991.71|5991.01|5991.59|5990.89|5991.84|5991.14|5991.59|5990.89|33
1732618820000|2024-11-26 11:00:20|5991.71|5991.01|5991.59|5990.89|5991.84|5991.14|5991.59|5990.89|15
1732618840000|2024-11-26 11:00:40|5991.34|5990.64|5991.59|5990.89|5991.59|5990.89|5991.34|5990.64|21
1732618850000|2024-11-26 11:00:50|||||||||29
1732618860000|2024-11-26 11:01:00|5991.71|5991.01|5991.09|5990.39|5991.71|5991.01|5991.09|5990.39|81
1732618870000|2024-11-26 11:01:10|||||||||2
1732618880000|2024-11-26 11:01:20|5991.21|5990.51|5990.84|5990.14|5991.34|5990.64|5990.59|5989.89|37
1732618890000|2024-11-26 11:01:30|5991.09|5990.39|5991.09|5990.39|5991.09|5990.39|5990.96|5990.26|12
1732618900000|2024-11-26 11:01:40|5990.96|5990.26|5991.21|5990.51|5991.21|5990.51|5990.96|5990.26|9
1732618910000|2024-11-26 11:01:50|5991.34|5990.64|5990.96|5990.26|5991.34|5990.64|5990.84|5990.14|8
1732618920000|2024-11-26 11:02:00|5990.84|5990.14|5990.59|5989.89|5991.09|5990.39|5990.59|5989.89|15
1732618930000|2024-11-26 11:02:10|5990.46|5989.76|5990.59|5989.89|5990.59|5989.89|5990.34|5989.64|16
1732618940000|2024-11-26 11:02:20|5990.84|5990.14|5991.09|5990.39|5991.09|5990.39|5990.84|5990.14|11
1732618950000|2024-11-26 11:02:30|5990.96|5990.26|5990.84|5990.14|5990.96|5990.26|5990.84|5990.14|10
1732618960000|2024-11-26 11:02:40|5990.96|5990.26|5990.96|5990.26|5991.09|5990.39|5990.96|5990.26|9
1732618970000|2024-11-26 11:02:50|5990.84|5990.14|5990.84|5990.14|5990.96|5990.26|5990.84|5990.14|7
1732618980000|2024-11-26 11:03:00|5990.96|5990.26|5991.96|5991.26|5991.96|5991.26|5990.96|5990.26|194
1732618990000|2024-11-26 11:03:10|5992.09|5991.39|5992.09|5991.39|5992.59|5991.89|5992.09|5991.39|287
1732619000000|2024-11-26 11:03:20|5991.84|5991.14|5991.96|5991.26|5992.09|5991.39|5991.84|5991.14|33
1732619010000|2024-11-26 11:03:30|5992.09|5991.39|5992.34|5991.64|5992.59|5991.89|5992.09|5991.39|69
1732619020000|2024-11-26 11:03:40|5992.46|5991.76|5992.21|5991.51|5992.46|5991.76|5992.09|5991.39|27
1732619030000|2024-11-26 11:03:50|5992.09|5991.39|5991.84|5991.14|5992.09|5991.39|5991.84|5991.14|17
1732619040000|2024-11-26 11:04:00|5992.09|5991.39|5991.59|5990.89|5992.09|5991.39|5991.34|5990.64|91
1732619050000|2024-11-26 11:04:10|5991.84|5991.14|5991.96|5991.26|5991.96|5991.26|5991.84|5991.14|10
1732619060000|2024-11-26 11:04:20|5992.09|5991.39|5991.84|5991.14|5992.09|5991.39|5991.84|5991.14|5
1732619070000|2024-11-26 11:04:30|5992.09|5991.39|5992.09|5991.39|5992.09|5991.39|5992.09|5991.39|9
1732619080000|2024-11-26 11:04:40|||||||||2
1732619090000|2024-11-26 11:04:50|5992.34|5991.64|5992.09|5991.39|5992.34|5991.64|5992.09|5991.39|17
1732619100000|2024-11-26 11:05:00|5991.84|5991.14|5991.96|5991.26|5992.09|5991.39|5991.84|5991.14|21
1732619110000|2024-11-26 11:05:10|5991.84|5991.14|5991.84|5991.14|5992.34|5991.64|5991.59|5990.89|36
1732619120000|2024-11-26 11:05:20|||||||||3
1732619140000|2024-11-26 11:05:40|5991.59|5990.89|5991.71|5991.01|5991.84|5991.14|5991.59|5990.89|16
1732619150000|2024-11-26 11:05:50|5991.84|5991.14|5991.71|5991.01|5991.84|5991.14|5991.71|5991.01|0
1732619160000|2024-11-26 11:06:00|5991.84|5991.14|5991.84|5991.14|5991.84|5991.14|5991.84|5991.14|1
1732619170000|2024-11-26 11:06:10|||||||||4
1732619180000|2024-11-26 11:06:20|5991.96|5991.26|5991.84|5991.14|5992.09|5991.39|5991.84|5991.14|19
1732619190000|2024-11-26 11:06:30|5991.96|5991.26|5992.09|5991.39|5992.09|5991.39|5991.96|5991.26|7
1732619200000|2024-11-26 11:06:40|5992.34|5991.64|5992.09|5991.39|5992.34|5991.64|5992.09|5991.39|15
1732619210000|2024-11-26 11:06:50|5992.21|5991.51|5992.34|5991.64|5992.34|5991.64|5992.21|5991.51|4
1732619220000|2024-11-26 11:07:00|5993.09|5992.39|5993.34|5992.64|5993.46|5992.76|5993.09|5992.39|216
1732619230000|2024-11-26 11:07:10|||||||||28
1732619240000|2024-11-26 11:07:20|5993.59|5992.89|5994.21|5993.51|5994.21|5993.51|5993.59|5992.89|182
1732619250000|2024-11-26 11:07:30|5994.34|5993.64|5994.34|5993.64|5994.34|5993.64|5994.34|5993.64|25
1732619260000|2024-11-26 11:07:40|5994.46|5993.76|5994.59|5993.89|5994.59|5993.89|5994.34|5993.64|149
1732619270000|2024-11-26 11:07:50|5994.46|5993.76|5994.34|5993.64|5994.59|5993.89|5994.34|5993.64|10
1732619280000|2024-11-26 11:08:00|5994.59|5993.89|5994.34|5993.64|5994.59|5993.89|5994.09|5993.39|84
1732619290000|2024-11-26 11:08:10|5994.46|5993.76|5994.34|5993.64|5994.46|5993.76|5994.34|5993.64|7
1732619300000|2024-11-26 11:08:20|5994.09|5993.39|5994.34|5993.64|5994.34|5993.64|5994.09|5993.39|16
1732619310000|2024-11-26 11:08:30|5994.09|5993.39|5994.21|5993.51|5994.34|5993.64|5994.09|5993.39|7
1732619320000|2024-11-26 11:08:40|5994.34|5993.64|5994.34|5993.64|5994.34|5993.64|5994.09|5993.39|2
1732619330000|2024-11-26 11:08:50|5994.09|5993.39|5994.09|5993.39|5994.09|5993.39|5994.09|5993.39|14
1732619340000|2024-11-26 11:09:00|5994.21|5993.51|5994.34|5993.64|5994.59|5993.89|5994.21|5993.51|36
1732619350000|2024-11-26 11:09:10|5994.09|5993.39|5994.09|5993.39|5994.09|5993.39|5994.09|5993.39|8
1732619360000|2024-11-26 11:09:20|5994.21|5993.51|5994.09|5993.39|5994.34|5993.64|5994.09|5993.39|65
1732619370000|2024-11-26 11:09:30|5994.21|5993.51|5994.09|5993.39|5994.34|5993.64|5994.09|5993.39|23
1732619380000|2024-11-26 11:09:40|5994.21|5993.51|5994.21|5993.51|5994.21|5993.51|5994.21|5993.51|6
1732619390000|2024-11-26 11:09:50|5994.09|5993.39|5994.09|5993.39|5994.34|5993.64|5994.09|5993.39|48
1732619400000|2024-11-26 11:10:00|5994.21|5993.51|5994.34|5993.64|5994.46|5993.76|5994.21|5993.51|28
1732619410000|2024-11-26 11:10:10|5994.46|5993.76|5994.59|5993.89|5994.59|5993.89|5994.46|5993.76|9
1732619420000|2024-11-26 11:10:20|5994.34|5993.64|5994.34|5993.64|5994.34|5993.64|5994.09|5993.39|33
1732619430000|2024-11-26 11:10:30|5994.09|5993.39|5994.09|5993.39|5994.09|5993.39|5994.09|5993.39|5
1732619440000|2024-11-26 11:10:40|5993.96|5993.26|5993.84|5993.14|5993.96|5993.26|5993.84|5993.14|12
1732619450000|2024-11-26 11:10:50|5993.96|5993.26|5993.46|5992.76|5993.96|5993.26|5993.34|5992.64|35
1732619460000|2024-11-26 11:11:00|5993.34|5992.64|5993.59|5992.89|5993.59|5992.89|5993.34|5992.64|57
1732619470000|2024-11-26 11:11:10|5993.46|5992.76|5993.09|5992.39|5993.46|5992.76|5993.09|5992.39|42
1732619480000|2024-11-26 11:11:20|5993.21|5992.51|5993.09|5992.39|5993.21|5992.51|5993.09|5992.39|4
1732619490000|2024-11-26 11:11:30|5992.96|5992.26|5992.96|5992.26|5993.09|5992.39|5992.84|5992.14|35
1732619500000|2024-11-26 11:11:40|5992.84|5992.14|5992.59|5991.89|5993.09|5992.39|5992.59|5991.89|76
1732619510000|2024-11-26 11:11:50|5992.46|5991.76|5992.34|5991.64|5992.59|5991.89|5992.34|5991.64|35
1732619520000|2024-11-26 11:12:00|5992.59|5991.89|5992.59|5991.89|5992.59|5991.89|5992.59|5991.89|17
1732619530000|2024-11-26 11:12:10|5992.09|5991.39|5992.59|5991.89|5992.59|5991.89|5991.96|5991.26|124
1732619540000|2024-11-26 11:12:20|5992.46|5991.76|5992.34|5991.64|5992.46|5991.76|5992.34|5991.64|19
1732619560000|2024-11-26 11:12:40|5992.21|5991.51|5992.21|5991.51|5992.21|5991.51|5992.09|5991.39|28
1732619570000|2024-11-26 11:12:50|5992.09|5991.39|5992.21|5991.51|5992.34|5991.64|5992.09|5991.39|20
1732619580000|2024-11-26 11:13:00|5992.34|5991.64|5992.09|5991.39|5992.34|5991.64|5992.09|5991.39|17
1732619600000|2024-11-26 11:13:20|5992.21|5991.51|5992.34|5991.64|5992.34|5991.64|5992.21|5991.51|22
1732619610000|2024-11-26 11:13:30|5992.46|5991.76|5992.34|5991.64|5992.59|5991.89|5992.34|5991.64|20
1732619620000|2024-11-26 11:13:40|5992.21|5991.51|5992.09|5991.39|5992.21|5991.51|5992.09|5991.39|21
1732619630000|2024-11-26 11:13:50|5991.96|5991.26|5992.34|5991.64|5992.34|5991.64|5991.84|5991.14|27
1732619640000|2024-11-26 11:14:00|5992.46|5991.76|5992.46|5991.76|5992.59|5991.89|5992.34|5991.64|12
1732619650000|2024-11-26 11:14:10|5992.34|5991.64|5991.96|5991.26|5992.34|5991.64|5991.84|5991.14|22
1732619660000|2024-11-26 11:14:20|5991.84|5991.14|5992.09|5991.39|5992.21|5991.51|5991.84|5991.14|2
1732619670000|2024-11-26 11:14:30|5992.21|5991.51|5992.09|5991.39|5992.21|5991.51|5992.09|5991.39|10
1732619680000|2024-11-26 11:14:40|5992.21|5991.51|5992.09|5991.39|5992.21|5991.51|5992.09|5991.39|8
1732619690000|2024-11-26 11:14:50|5992.21|5991.51|5992.34|5991.64|5992.34|5991.64|5992.09|5991.39|21
1732619700000|2024-11-26 11:15:00|5992.59|5991.89|5992.71|5992.01|5992.84|5992.14|5992.59|5991.89|38
1732619710000|2024-11-26 11:15:10|5992.84|5992.14|5993.09|5992.39|5993.09|5992.39|5992.84|5992.14|6
1732619720000|2024-11-26 11:15:20|5993.21|5992.51|5993.34|5992.64|5993.34|5992.64|5993.21|5992.51|16
1732619730000|2024-11-26 11:15:30|5993.21|5992.51|5993.34|5992.64|5993.34|5992.64|5993.09|5992.39|15
1732619740000|2024-11-26 11:15:40|5993.46|5992.76|5993.34|5992.64|5993.59|5992.89|5993.34|5992.64|20
1732619750000|2024-11-26 11:15:50|||||||||18
1732619760000|2024-11-26 11:16:00|5993.21|5992.51|5993.34|5992.64|5993.46|5992.76|5993.09|5992.39|31
1732619770000|2024-11-26 11:16:10|5993.46|5992.76|5992.84|5992.14|5993.46|5992.76|5992.84|5992.14|20
1732619780000|2024-11-26 11:16:20|5992.96|5992.26|5993.09|5992.39|5993.09|5992.39|5992.84|5992.14|6
1732619790000|2024-11-26 11:16:30|5993.21|5992.51|5993.09|5992.39|5993.21|5992.51|5993.09|5992.39|19
1732619800000|2024-11-26 11:16:40|5993.34|5992.64|5993.34|5992.64|5993.46|5992.76|5993.34|5992.64|9
1732619810000|2024-11-26 11:16:50|5993.46|5992.76|5993.34|5992.64|5993.46|5992.76|5993.34|5992.64|3
1732619820000|2024-11-26 11:17:00|5993.21|5992.51|5993.09|5992.39|5993.21|5992.51|5993.09|5992.39|17
1732619830000|2024-11-26 11:17:10|5992.96|5992.26|5992.84|5992.14|5992.96|5992.26|5992.59|5991.89|19
1732619850000|2024-11-26 11:17:30|5992.96|5992.26|5992.84|5992.14|5992.96|5992.26|5992.84|5992.14|25
1732619860000|2024-11-26 11:17:40|5992.96|5992.26|5993.34|5992.64|5993.34|5992.64|5992.96|5992.26|18
1732619870000|2024-11-26 11:17:50|5993.46|5992.76|5993.59|5992.89|5993.59|5992.89|5993.34|5992.64|29
1732619880000|2024-11-26 11:18:00|5993.71|5993.01|5993.71|5993.01|5993.96|5993.26|5993.59|5992.89|46
1732619890000|2024-11-26 11:18:10|5993.59|5992.89|5993.84|5993.14|5993.84|5993.14|5993.59|5992.89|8
1732619900000|2024-11-26 11:18:20|5993.71|5993.01|5993.59|5992.89|5993.71|5993.01|5993.59|5992.89|59
1732619910000|2024-11-26 11:18:30|5993.71|5993.01|5993.59|5992.89|5993.84|5993.14|5993.59|5992.89|21
1732619920000|2024-11-26 11:18:40|5993.71|5993.01|5993.71|5993.01|5993.84|5993.14|5993.71|5993.01|9
1732619930000|2024-11-26 11:18:50|5993.59|5992.89|5993.71|5993.01|5993.84|5993.14|5993.59|5992.89|12
1732619940000|2024-11-26 11:19:00|5993.84|5993.14|5993.84|5993.14|5993.84|5993.14|5993.71|5993.01|3
1732619950000|2024-11-26 11:19:10|5993.71|5993.01|5993.71|5993.01|5993.84|5993.14|5993.59|5992.89|24
1732619960000|2024-11-26 11:19:20|5993.59|5992.89|5993.59|5992.89|5993.59|5992.89|5993.59|5992.89|0
1732619970000|2024-11-26 11:19:30|5993.71|5993.01|5993.71|5993.01|5993.71|5993.01|5993.71|5993.01|7
1732619980000|2024-11-26 11:19:40|5993.84|5993.14|5993.59|5992.89|5993.84|5993.14|5993.59|5992.89|31
1732619990000|2024-11-26 11:19:50|5993.34|5992.64|5993.46|5992.76|5993.46|5992.76|5993.34|5992.64|26
1732620000000|2024-11-26 11:20:00|5993.59|5992.89|5993.59|5992.89|5993.59|5992.89|5993.46|5992.76|4
1732620010000|2024-11-26 11:20:10|5993.84|5993.14|5994.09|5993.39|5994.09|5993.39|5993.84|5993.14|23
1732620020000|2024-11-26 11:20:20|5993.96|5993.26|5993.84|5993.14|5993.96|5993.26|5993.59|5992.89|46
1732620030000|2024-11-26 11:20:30|5993.71|5993.01|5993.34|5992.64|5993.84|5993.14|5993.34|5992.64|36
1732620040000|2024-11-26 11:20:40|||||||||4
1732620050000|2024-11-26 11:20:50|5993.21|5992.51|5993.34|5992.64|5993.34|5992.64|5993.21|5992.51|11
1732620060000|2024-11-26 11:21:00|5993.46|5992.76|5993.59|5992.89|5993.59|5992.89|5993.46|5992.76|10
1732620070000|2024-11-26 11:21:10|5993.71|5993.01|5994.34|5993.64|5994.34|5993.64|5993.71|5993.01|43
1732620080000|2024-11-26 11:21:20|5994.09|5993.39|5994.09|5993.39|5994.09|5993.39|5994.09|5993.39|13
1732620090000|2024-11-26 11:21:30|5994.21|5993.51|5994.34|5993.64|5994.34|5993.64|5994.09|5993.39|62
1732620110000|2024-11-26 11:21:50|||||||||4
1732620130000|2024-11-26 11:22:10|5994.09|5993.39|5994.09|5993.39|5994.09|5993.39|5994.09|5993.39|20
1732620140000|2024-11-26 11:22:20|5993.96|5993.26|5993.84|5993.14|5993.96|5993.26|5993.84|5993.14|10
1732620150000|2024-11-26 11:22:30|5993.71|5993.01|5993.59|5992.89|5993.71|5993.01|5993.34|5992.64|37
1732620160000|2024-11-26 11:22:40|5993.71|5993.01|5993.59|5992.89|5993.84|5993.14|5993.59|5992.89|22
1732620170000|2024-11-26 11:22:50|5993.71|5993.01|5993.59|5992.89|5993.84|5993.14|5993.59|5992.89|13
1732620180000|2024-11-26 11:23:00|5993.46|5992.76|5993.59|5992.89|5993.59|5992.89|5993.34|5992.64|23
1732620190000|2024-11-26 11:23:10|5993.71|5993.01|5993.71|5993.01|5993.84|5993.14|5993.59|5992.89|12
1732620200000|2024-11-26 11:23:20|5993.59|5992.89|5993.59|5992.89|5993.71|5993.01|5993.59|5992.89|2
1732620210000|2024-11-26 11:23:30|5993.71|5993.01|5993.59|5992.89|5993.84|5993.14|5993.59|5992.89|5
1732620230000|2024-11-26 11:23:50|5993.46|5992.76|5993.34|5992.64|5993.46|5992.76|5993.34|5992.64|19
1732620240000|2024-11-26 11:24:00|5993.46|5992.76|5993.34|5992.64|5993.71|5993.01|5993.34|5992.64|18
1732620250000|2024-11-26 11:24:10|5993.59|5992.89|5993.34|5992.64|5993.59|5992.89|5993.09|5992.39|17
1732620260000|2024-11-26 11:24:20|5993.21|5992.51|5992.84|5992.14|5993.21|5992.51|5992.59|5991.89|41
1732620270000|2024-11-26 11:24:30|5992.71|5992.01|5992.34|5991.64|5992.71|5992.01|5992.34|5991.64|29
1732620280000|2024-11-26 11:24:40|5992.21|5991.51|5992.34|5991.64|5992.46|5991.76|5992.21|5991.51|10
1732620290000|2024-11-26 11:24:50|5992.59|5991.89|5992.71|5992.01|5992.71|5992.01|5992.34|5991.64|35
1732620300000|2024-11-26 11:25:00|5992.59|5991.89|5992.59|5991.89|5992.84|5992.14|5992.59|5991.89|13
1732620310000|2024-11-26 11:25:10|||||||||6
1732620320000|2024-11-26 11:25:20|5992.34|5991.64|5992.46|5991.76|5992.59|5991.89|5992.34|5991.64|27
1732620330000|2024-11-26 11:25:30|5992.34|5991.64|5992.09|5991.39|5992.34|5991.64|5992.09|5991.39|6
1732620340000|2024-11-26 11:25:40|5991.96|5991.26|5992.34|5991.64|5992.34|5991.64|5991.96|5991.26|34
1732620350000|2024-11-26 11:25:50|5992.09|5991.39|5991.59|5990.89|5992.09|5991.39|5991.59|5990.89|83
1732620360000|2024-11-26 11:26:00|5991.34|5990.64|5990.84|5990.14|5991.34|5990.64|5990.84|5990.14|219
1732620370000|2024-11-26 11:26:10|5990.96|5990.26|5991.34|5990.64|5991.34|5990.64|5990.96|5990.26|123
1732620380000|2024-11-26 11:26:20|5991.09|5990.39|5990.84|5990.14|5991.09|5990.39|5990.84|5990.14|17
1732620390000|2024-11-26 11:26:30|5990.59|5989.89|5990.59|5989.89|5990.59|5989.89|5990.59|5989.89|8
1732620400000|2024-11-26 11:26:40|5990.84|5990.14|5990.59|5989.89|5990.84|5990.14|5990.59|5989.89|29
1732620410000|2024-11-26 11:26:50|5990.34|5989.64|5990.34|5989.64|5990.59|5989.89|5990.34|5989.64|58
1732620420000|2024-11-26 11:27:00|5990.46|5989.76|5990.34|5989.64|5990.46|5989.76|5990.34|5989.64|11
1732620430000|2024-11-26 11:27:10|5990.09|5989.39|5990.09|5989.39|5990.09|5989.39|5990.09|5989.39|18
1732620440000|2024-11-26 11:27:20|5990.21|5989.51|5990.46|5989.76|5990.46|5989.76|5990.09|5989.39|52
1732620450000|2024-11-26 11:27:30|5990.34|5989.64|5990.59|5989.89|5990.59|5989.89|5990.34|5989.64|0
1732620460000|2024-11-26 11:27:40|5990.46|5989.76|5990.59|5989.89|5990.59|5989.89|5990.34|5989.64|11
1732620470000|2024-11-26 11:27:50|5990.46|5989.76|5990.34|5989.64|5990.46|5989.76|5990.09|5989.39|24
1732620480000|2024-11-26 11:28:00|5990.84|5990.14|5990.34|5989.64|5991.09|5990.39|5990.34|5989.64|115
1732620490000|2024-11-26 11:28:10|5990.09|5989.39|5990.59|5989.89|5990.59|5989.89|5990.09|5989.39|12
1732620500000|2024-11-26 11:28:20|5990.34|5989.64|5990.59|5989.89|5990.59|5989.89|5990.34|5989.64|26
1732620510000|2024-11-26 11:28:30|||||||||1
1732620520000|2024-11-26 11:28:40|5990.71|5990.01|5990.46|5989.76|5990.84|5990.14|5990.46|5989.76|23
1732620530000|2024-11-26 11:28:50|5990.59|5989.89|5990.59|5989.89|5990.59|5989.89|5990.34|5989.64|15
1732620540000|2024-11-26 11:29:00|5990.34|5989.64|5990.09|5989.39|5990.34|5989.64|5990.09|5989.39|59
1732620550000|2024-11-26 11:29:10|5990.21|5989.51|5990.09|5989.39|5990.34|5989.64|5990.09|5989.39|114
1732620560000|2024-11-26 11:29:20|5990.34|5989.64|5990.09|5989.39|5990.34|5989.64|5990.09|5989.39|18
1732620570000|2024-11-26 11:29:30|5990.21|5989.51|5989.71|5989.01|5990.34|5989.64|5989.71|5989.01|30
1732620580000|2024-11-26 11:29:40|5989.59|5988.89|5989.59|5988.89|5989.84|5989.14|5989.59|5988.89|38
1732620590000|2024-11-26 11:29:50|||||||||13
1732620600000|2024-11-26 11:30:00|5989.46|5988.76|5988.84|5988.14|5989.46|5988.76|5988.84|5988.14|38
1732620610000|2024-11-26 11:30:10|5988.96|5988.26|5989.34|5988.64|5989.34|5988.64|5988.84|5988.14|76
1732620620000|2024-11-26 11:30:20|5989.46|5988.76|5989.34|5988.64|5989.59|5988.89|5989.09|5988.39|76
1732620630000|2024-11-26 11:30:30|5989.21|5988.51|5989.34|5988.64|5989.34|5988.64|5989.09|5988.39|23
1732620640000|2024-11-26 11:30:40|5989.59|5988.89|5989.34|5988.64|5989.59|5988.89|5989.34|5988.64|111
1732620650000|2024-11-26 11:30:50|5989.46|5988.76|5989.59|5988.89|5989.59|5988.89|5989.46|5988.76|4
1732620660000|2024-11-26 11:31:00|5989.84|5989.14|5989.96|5989.26|5990.09|5989.39|5989.84|5989.14|31
1732620670000|2024-11-26 11:31:10|5990.09|5989.39|5990.34|5989.64|5990.34|5989.64|5990.09|5989.39|33
1732620680000|2024-11-26 11:31:20|||||||||17
1732620700000|2024-11-26 11:31:40|5990.21|5989.51|5990.21|5989.51|5990.34|5989.64|5990.09|5989.39|6
1732620710000|2024-11-26 11:31:50|5990.09|5989.39|5989.84|5989.14|5990.34|5989.64|5989.84|5989.14|14
1732620720000|2024-11-26 11:32:00|5989.96|5989.26|5990.59|5989.89|5991.09|5990.39|5989.96|5989.26|75
1732620730000|2024-11-26 11:32:10|5990.46|5989.76|5990.59|5989.89|5990.71|5990.01|5990.34|5989.64|7
1732620740000|2024-11-26 11:32:20|||||||||6
1732620750000|2024-11-26 11:32:30|||||||||21
1732620760000|2024-11-26 11:32:40|5990.71|5990.01|5990.84|5990.14|5990.84|5990.14|5990.59|5989.89|3
1732620770000|2024-11-26 11:32:50|5990.71|5990.01|5990.84|5990.14|5990.84|5990.14|5990.59|5989.89|7
1732620780000|2024-11-26 11:33:00|5990.71|5990.01|5990.59|5989.89|5990.84|5990.14|5990.59|5989.89|42
1732620790000|2024-11-26 11:33:10|5990.71|5990.01|5990.59|5989.89|5990.84|5990.14|5990.59|5989.89|19
1732620800000|2024-11-26 11:33:20|5990.34|5989.64|5990.34|5989.64|5990.34|5989.64|5990.34|5989.64|40
1732620810000|2024-11-26 11:33:30|5990.21|5989.51|5989.84|5989.14|5990.21|5989.51|5989.84|5989.14|30
1732620820000|2024-11-26 11:33:40|5989.96|5989.26|5990.34|5989.64|5990.34|5989.64|5989.96|5989.26|41
1732620830000|2024-11-26 11:33:50|5990.46|5989.76|5991.09|5990.39|5991.09|5990.39|5990.46|5989.76|32
1732620840000|2024-11-26 11:34:00|5990.96|5990.26|5991.21|5990.51|5991.21|5990.51|5990.96|5990.26|25
1732620850000|2024-11-26 11:34:10|5991.34|5990.64|5991.34|5990.64|5991.34|5990.64|5991.21|5990.51|4
1732620860000|2024-11-26 11:34:20|5991.21|5990.51|5991.09|5990.39|5991.21|5990.51|5991.09|5990.39|9
1732620870000|2024-11-26 11:34:30|5990.96|5990.26|5990.84|5990.14|5990.96|5990.26|5990.84|5990.14|19
1732620880000|2024-11-26 11:34:40|5990.71|5990.01|5990.84|5990.14|5990.84|5990.14|5990.71|5990.01|15
1732620890000|2024-11-26 11:34:50|5990.71|5990.01|5990.84|5990.14|5990.84|5990.14|5990.71|5990.01|14
1732620900000|2024-11-26 11:35:00|5990.96|5990.26|5991.34|5990.64|5991.34|5990.64|5990.96|5990.26|16
1732620910000|2024-11-26 11:35:10|5991.59|5990.89|5992.09|5991.39|5992.09|5991.39|5991.59|5990.89|38
1732620920000|2024-11-26 11:35:20|5991.96|5991.26|5991.84|5991.14|5991.96|5991.26|5991.84|5991.14|5
1732620930000|2024-11-26 11:35:30|5991.71|5991.01|5991.84|5991.14|5991.84|5991.14|5991.71|5991.01|15
1732620940000|2024-11-26 11:35:40|||||||||1
1732620950000|2024-11-26 11:35:50|5991.96|5991.26|5992.34|5991.64|5992.34|5991.64|5991.96|5991.26|20
1732620960000|2024-11-26 11:36:00|5992.59|5991.89|5993.34|5992.64|5993.34|5992.64|5992.59|5991.89|133
1732620970000|2024-11-26 11:36:10|5993.59|5992.89|5993.34|5992.64|5993.59|5992.89|5993.34|5992.64|263
1732620980000|2024-11-26 11:36:20|5993.21|5992.51|5993.09|5992.39|5993.21|5992.51|5993.09|5992.39|9
1732620990000|2024-11-26 11:36:30|5993.34|5992.64|5993.34|5992.64|5993.34|5992.64|5993.34|5992.64|48
1732621000000|2024-11-26 11:36:40|5993.09|5992.39|5993.34|5992.64|5993.34|5992.64|5993.09|5992.39|7
1732621010000|2024-11-26 11:36:50|5993.59|5992.89|5993.59|5992.89|5993.59|5992.89|5993.59|5992.89|5
1732621020000|2024-11-26 11:37:00|||||||||32
1732621030000|2024-11-26 11:37:10|5993.46|5992.76|5993.34|5992.64|5993.46|5992.76|5993.34|5992.64|113
1732621040000|2024-11-26 11:37:20|5993.46|5992.76|5993.59|5992.89|5993.59|5992.89|5993.46|5992.76|10
1732621050000|2024-11-26 11:37:30|5993.46|5992.76|5993.34|5992.64|5993.46|5992.76|5993.34|5992.64|98
1732621060000|2024-11-26 11:37:40|||||||||6
1732621070000|2024-11-26 11:37:50|5993.59|5992.89|5992.84|5992.14|5993.59|5992.89|5992.84|5992.14|88
1732621080000|2024-11-26 11:38:00|5992.96|5992.26|5993.34|5992.64|5993.34|5992.64|5992.96|5992.26|48
1732621090000|2024-11-26 11:38:10|5993.21|5992.51|5993.34|5992.64|5993.34|5992.64|5993.09|5992.39|13
1732621100000|2024-11-26 11:38:20|5993.09|5992.39|5993.34|5992.64|5993.34|5992.64|5993.09|5992.39|27
1732621110000|2024-11-26 11:38:30|5993.21|5992.51|5993.09|5992.39|5993.34|5992.64|5993.09|5992.39|18
1732621120000|2024-11-26 11:38:40|5992.84|5992.14|5992.84|5992.14|5992.84|5992.14|5992.84|5992.14|4
1732621130000|2024-11-26 11:38:50|5992.59|5991.89|5992.84|5992.14|5992.84|5992.14|5992.59|5991.89|37
1732621140000|2024-11-26 11:39:00|5992.96|5992.26|5993.09|5992.39|5993.21|5992.51|5992.96|5992.26|24
1732621150000|2024-11-26 11:39:10|5993.21|5992.51|5993.21|5992.51|5993.34|5992.64|5993.09|5992.39|12
1732621160000|2024-11-26 11:39:20|5993.34|5992.64|5993.09|5992.39|5993.34|5992.64|5993.09|5992.39|20
1732621170000|2024-11-26 11:39:30|||||||||4
1732621180000|2024-11-26 11:39:40|5992.84|5992.14|5992.84|5992.14|5992.84|5992.14|5992.84|5992.14|7
1732621190000|2024-11-26 11:39:50|5992.96|5992.26|5993.09|5992.39|5993.09|5992.39|5992.96|5992.26|10
1732621200000|2024-11-26 11:40:00|5993.34|5992.64|5993.34|5992.64|5993.34|5992.64|5993.34|5992.64|9
1732621210000|2024-11-26 11:40:10|5993.59|5992.89|5993.59|5992.89|5993.59|5992.89|5993.34|5992.64|20
1732621220000|2024-11-26 11:40:20|5993.46|5992.76|5993.34|5992.64|5993.46|5992.76|5993.34|5992.64|22
1732621230000|2024-11-26 11:40:30|5993.09|5992.39|5993.59|5992.89|5993.59|5992.89|5993.09|5992.39|23
1732621250000|2024-11-26 11:40:50|5993.71|5993.01|5993.84|5993.14|5993.84|5993.14|5993.59|5992.89|35
1732621260000|2024-11-26 11:41:00|5993.71|5993.01|5993.96|5993.26|5994.09|5993.39|5993.71|5993.01|78
1732621270000|2024-11-26 11:41:10|5993.84|5993.14|5993.59|5992.89|5993.84|5993.14|5993.59|5992.89|9
1732621280000|2024-11-26 11:41:20|5993.71|5993.01|5993.59|5992.89|5993.84|5993.14|5993.59|5992.89|15
1732621290000|2024-11-26 11:41:30|5993.71|5993.01|5994.09|5993.39|5994.09|5993.39|5993.71|5993.01|66
1732621300000|2024-11-26 11:41:40|5994.21|5993.51|5994.34|5993.64|5994.34|5993.64|5994.21|5993.51|5
1732621310000|2024-11-26 11:41:50|||||||||4
1732621320000|2024-11-26 11:42:00|5994.59|5993.89|5994.59|5993.89|5994.84|5994.14|5994.59|5993.89|35
1732621330000|2024-11-26 11:42:10|5994.71|5994.01|5994.59|5993.89|5994.84|5994.14|5994.59|5993.89|32
1732621340000|2024-11-26 11:42:20|5994.71|5994.01|5994.59|5993.89|5994.71|5994.01|5994.59|5993.89|15
1732621350000|2024-11-26 11:42:30|5994.71|5994.01|5994.71|5994.01|5994.84|5994.14|5994.59|5993.89|11
1732621360000|2024-11-26 11:42:40|5994.59|5993.89|5995.09|5994.39|5995.21|5994.51|5994.59|5993.89|86
1732621370000|2024-11-26 11:42:50|5995.21|5994.51|5996.34|5995.64|5996.34|5995.64|5995.09|5994.39|141
1732621380000|2024-11-26 11:43:00|5996.46|5995.76|5996.59|5995.89|5996.59|5995.89|5996.34|5995.64|92
1732621390000|2024-11-26 11:43:10|5996.46|5995.76|5996.34|5995.64|5996.59|5995.89|5996.09|5995.39|58
1732621400000|2024-11-26 11:43:20|5996.59|5995.89|5996.59|5995.89|5996.59|5995.89|5996.34|5995.64|38
1732621410000|2024-11-26 11:43:30|5996.84|5996.14|5996.34|5995.64|5996.84|5996.14|5996.34|5995.64|64
1732621420000|2024-11-26 11:43:40|5996.46|5995.76|5996.34|5995.64|5996.59|5995.89|5996.34|5995.64|56
1732621430000|2024-11-26 11:43:50|||||||||2
1732621440000|2024-11-26 11:44:00|||||||||6
1732621450000|2024-11-26 11:44:10|5996.21|5995.51|5996.34|5995.64|5996.34|5995.64|5996.21|5995.51|41
1732621460000|2024-11-26 11:44:20|5996.59|5995.89|5996.59|5995.89|5996.59|5995.89|5996.34|5995.64|47
1732621470000|2024-11-26 11:44:30|5996.84|5996.14|5996.59|5995.89|5996.84|5996.14|5996.59|5995.89|84
1732621480000|2024-11-26 11:44:40|5996.71|5996.01|5997.09|5996.39|5997.09|5996.39|5996.59|5995.89|165
1732621490000|2024-11-26 11:44:50|5996.96|5996.26|5996.84|5996.14|5996.96|5996.26|5996.84|5996.14|94
1732621500000|2024-11-26 11:45:00|5997.09|5996.39|5996.84|5996.14|5997.09|5996.39|5996.84|5996.14|112
1732621510000|2024-11-26 11:45:10|5996.71|5996.01|5996.59|5995.89|5996.84|5996.14|5996.59|5995.89|36
1732621520000|2024-11-26 11:45:20|5996.71|5996.01|5998.09|5997.39|5998.34|5997.64|5996.71|5996.01|270
1732621530000|2024-11-26 11:45:30|5997.96|5997.26|5998.09|5997.39|5998.09|5997.39|5997.84|5997.14|59
1732621540000|2024-11-26 11:45:40|5997.84|5997.14|5997.84|5997.14|5997.96|5997.26|5997.71|5997.01|102
1732621550000|2024-11-26 11:45:50|5997.59|5996.89|5998.09|5997.39|5998.09|5997.39|5997.59|5996.89|150
1732621560000|2024-11-26 11:46:00|||||||||33
1732621570000|2024-11-26 11:46:10|5997.84|5997.14|5997.59|5996.89|5997.84|5997.14|5997.59|5996.89|23
1732621580000|2024-11-26 11:46:20|5997.71|5997.01|5997.84|5997.14|5997.84|5997.14|5997.71|5997.01|18
1732621590000|2024-11-26 11:46:30|5997.59|5996.89|5997.59|5996.89|5997.59|5996.89|5997.46|5996.76|44
1732621600000|2024-11-26 11:46:40|5997.84|5997.14|5997.59|5996.89|5997.84|5997.14|5997.59|5996.89|21
1732621610000|2024-11-26 11:46:50|||||||||2
1732621620000|2024-11-26 11:47:00|5997.71|5997.01|5997.59|5996.89|5997.71|5997.01|5997.34|5996.64|68
1732621630000|2024-11-26 11:47:10|5997.84|5997.14|5997.84|5997.14|5997.84|5997.14|5997.59|5996.89|149
1732621640000|2024-11-26 11:47:20|||||||||3
1732621650000|2024-11-26 11:47:30|||||||||5
1732621660000|2024-11-26 11:47:40|5997.71|5997.01|5997.34|5996.64|5997.71|5997.01|5997.34|5996.64|27
1732621670000|2024-11-26 11:47:50|5997.46|5996.76|5997.59|5996.89|5997.59|5996.89|5997.34|5996.64|50
1732621680000|2024-11-26 11:48:00|5997.34|5996.64|5998.34|5997.64|5998.34|5997.64|5997.34|5996.64|140
1732621690000|2024-11-26 11:48:10|5998.21|5997.51|5998.34|5997.64|5998.34|5997.64|5998.09|5997.39|161
1732621700000|2024-11-26 11:48:20|5998.46|5997.76|5998.34|5997.64|5998.46|5997.76|5998.34|5997.64|19
1732621710000|2024-11-26 11:48:30|5998.46|5997.76|5998.34|5997.64|5998.46|5997.76|5998.34|5997.64|6
1732621720000|2024-11-26 11:48:40|5998.59|5997.89|5998.34|5997.64|5998.59|5997.89|5998.34|5997.64|27
1732621730000|2024-11-26 11:48:50|5998.46|5997.76|5998.34|5997.64|5998.46|5997.76|5998.34|5997.64|20
1732621740000|2024-11-26 11:49:00|5998.46|5997.76|5998.46|5997.76|5998.46|5997.76|5998.34|5997.64|33
1732621750000|2024-11-26 11:49:10|5998.59|5997.89|5998.59|5997.89|5998.59|5997.89|5998.34|5997.64|35
1732621760000|2024-11-26 11:49:20|5998.84|5998.14|5997.84|5997.14|5998.84|5998.14|5997.84|5997.14|210
1732621770000|2024-11-26 11:49:30|5997.96|5997.26|5997.71|5997.01|5998.09|5997.39|5997.59|5996.89|46
1732621780000|2024-11-26 11:49:40|5997.84|5997.14|5997.59|5996.89|5997.84|5997.14|5997.59|5996.89|32
1732621790000|2024-11-26 11:49:50|5997.71|5997.01|5997.84|5997.14|5997.84|5997.14|5997.34|5996.64|122
1732621800000|2024-11-26 11:50:00|5997.96|5997.26|5997.84|5997.14|5997.96|5997.26|5997.84|5997.14|90
1732621810000|2024-11-26 11:50:10|5997.96|5997.26|5998.09|5997.39|5998.09|5997.39|5997.96|5997.26|16
1732621820000|2024-11-26 11:50:20|5997.96|5997.26|5998.09|5997.39|5998.34|5997.64|5997.96|5997.26|56
1732621830000|2024-11-26 11:50:30|5997.96|5997.26|5998.09|5997.39|5998.09|5997.39|5997.96|5997.26|30
1732621850000|2024-11-26 11:50:50|||||||||3
1732621860000|2024-11-26 11:51:00|5998.34|5997.64|5997.84|5997.14|5998.34|5997.64|5997.84|5997.14|119
1732621870000|2024-11-26 11:51:10|5997.96|5997.26|5997.96|5997.26|5998.09|5997.39|5997.96|5997.26|10
1732621880000|2024-11-26 11:51:20|5998.09|5997.39|5998.09|5997.39|5998.09|5997.39|5998.09|5997.39|9
1732621890000|2024-11-26 11:51:30|5998.34|5997.64|5998.46|5997.76|5998.46|5997.76|5998.34|5997.64|43
1732621900000|2024-11-26 11:51:40|5998.59|5997.89|5998.59|5997.89|5998.59|5997.89|5998.34|5997.64|21
1732621910000|2024-11-26 11:51:50|5998.46|5997.76|5998.59|5997.89|5998.59|5997.89|5998.34|5997.64|21
1732621920000|2024-11-26 11:52:00|5998.46|5997.76|5998.59|5997.89|5998.59|5997.89|5998.34|5997.64|19
1732621930000|2024-11-26 11:52:10|5998.84|5998.14|5999.09|5998.39|5999.09|5998.39|5998.71|5998.01|70
1732621940000|2024-11-26 11:52:20|6000.34|5999.64|6000.34|5999.64|6000.59|5999.89|6000.09|5999.39|430
1732621950000|2024-11-26 11:52:30|6000.46|5999.76|6001.09|6000.39|6001.09|6000.39|6000.34|5999.64|99
1732621960000|2024-11-26 11:52:40|6000.96|6000.26|6001.09|6000.39|6001.34|6000.64|6000.96|6000.26|96
1732621970000|2024-11-26 11:52:50|6001.21|6000.51|6002.59|6001.89|6002.84|6002.14|6001.21|6000.51|303
1732621980000|2024-11-26 11:53:00|6002.34|6001.64|6002.59|6001.89|6003.09|6002.39|6002.34|6001.64|502
1732621990000|2024-11-26 11:53:10|6002.71|6002.01|6002.34|6001.64|6002.71|6002.01|6002.09|6001.39|54
1732622000000|2024-11-26 11:53:20|6002.21|6001.51|6002.34|6001.64|6002.34|6001.64|6002.21|6001.51|66
1732622010000|2024-11-26 11:53:30|6002.59|6001.89|6002.84|6002.14|6002.96|6002.26|6002.46|6001.76|95
1732622020000|2024-11-26 11:53:40|6002.71|6002.01|6002.34|6001.64|6002.71|6002.01|6002.34|6001.64|41
1732622030000|2024-11-26 11:53:50|||||||||36
1732622040000|2024-11-26 11:54:00|6002.46|6001.76|6002.34|6001.64|6002.84|6002.14|6002.34|6001.64|131
1732622050000|2024-11-26 11:54:10|6002.46|6001.76|6003.34|6002.64|6003.34|6002.64|6002.46|6001.76|123
1732622060000|2024-11-26 11:54:20|6003.09|6002.39|6003.09|6002.39|6003.59|6002.89|6002.84|6002.14|179
1732622070000|2024-11-26 11:54:30|6002.96|6002.26|6002.34|6001.64|6003.09|6002.39|6002.34|6001.64|78
1732622080000|2024-11-26 11:54:40|6002.21|6001.51|6002.21|6001.51|6002.59|6001.89|6002.09|6001.39|134
1732622090000|2024-11-26 11:54:50|6002.09|6001.39|6001.84|6001.14|6002.09|6001.39|6001.84|6001.14|114
1732622100000|2024-11-26 11:55:00|6001.71|6001.01|6001.34|6000.64|6001.71|6001.01|6001.09|6000.39|182
1732622110000|2024-11-26 11:55:10|6001.46|6000.76|6001.34|6000.64|6001.59|6000.89|6001.34|6000.64|31
1732622120000|2024-11-26 11:55:20|6001.59|6000.89|6001.59|6000.89|6001.59|6000.89|6001.34|6000.64|26
1732622130000|2024-11-26 11:55:30|6001.84|6001.14|6001.34|6000.64|6001.84|6001.14|6001.34|6000.64|37
1732622140000|2024-11-26 11:55:40|6001.59|6000.89|6001.59|6000.89|6001.59|6000.89|6001.59|6000.89|46
1732622150000|2024-11-26 11:55:50|6001.84|6001.14|6001.84|6001.14|6001.84|6001.14|6001.71|6001.01|12
1732622160000|2024-11-26 11:56:00|6002.34|6001.64|6001.84|6001.14|6002.46|6001.76|6001.84|6001.14|195
1732622170000|2024-11-26 11:56:10|6001.71|6001.01|6001.34|6000.64|6001.71|6001.01|6001.34|6000.64|25
1732622180000|2024-11-26 11:56:20|6001.46|6000.76|6001.71|6001.01|6001.84|6001.14|6001.34|6000.64|142
1732622190000|2024-11-26 11:56:30|6001.84|6001.14|6001.84|6001.14|6001.96|6001.26|6001.84|6001.14|15
1732622200000|2024-11-26 11:56:40|||||||||16
1732622210000|2024-11-26 11:56:50|6001.96|6001.26|6002.34|6001.64|6002.34|6001.64|6001.84|6001.14|27
1732622220000|2024-11-26 11:57:00|6002.09|6001.39|6002.21|6001.51|6002.34|6001.64|6001.71|6001.01|164
1732622230000|2024-11-26 11:57:10|6002.34|6001.64|6002.84|6002.14|6002.84|6002.14|6002.34|6001.64|43
1732622240000|2024-11-26 11:57:20|6002.96|6002.26|6002.84|6002.14|6002.96|6002.26|6002.84|6002.14|39
1732622250000|2024-11-26 11:57:30|6002.96|6002.26|6003.09|6002.39|6003.09|6002.39|6002.84|6002.14|32
1732622260000|2024-11-26 11:57:40|6002.96|6002.26|6002.84|6002.14|6002.96|6002.26|6002.71|6002.01|44
1732622270000|2024-11-26 11:57:50|6002.71|6002.01|6002.84|6002.14|6002.84|6002.14|6002.71|6002.01|30
1732622280000|2024-11-26 11:58:00|6002.71|6002.01|6002.59|6001.89|6002.71|6002.01|6002.59|6001.89|51
1732622290000|2024-11-26 11:58:10|6003.09|6002.39|6002.34|6001.64|6003.09|6002.39|6002.34|6001.64|81
1732622300000|2024-11-26 11:58:20|6002.46|6001.76|6002.34|6001.64|6002.46|6001.76|6002.34|6001.64|5
1732622310000|2024-11-26 11:58:30|6002.21|6001.51|6001.59|6000.89|6002.21|6001.51|6001.59|6000.89|79
1732622320000|2024-11-26 11:58:40|6001.46|6000.76|6001.59|6000.89|6001.59|6000.89|6001.46|6000.76|49
1732622330000|2024-11-26 11:58:50|||||||||10
1732622340000|2024-11-26 11:59:00|6001.84|6001.14|6001.71|6001.01|6001.84|6001.14|6001.59|6000.89|51
1732622350000|2024-11-26 11:59:10|6001.59|6000.89|6002.09|6001.39|6002.09|6001.39|6001.59|6000.89|30
1732622360000|2024-11-26 11:59:20|6002.34|6001.64|6002.09|6001.39|6002.34|6001.64|6002.09|6001.39|36
1732622370000|2024-11-26 11:59:30|6002.21|6001.51|6002.09|6001.39|6002.34|6001.64|6001.96|6001.26|23
1732622380000|2024-11-26 11:59:40|6001.84|6001.14|6001.84|6001.14|6002.09|6001.39|6001.84|6001.14|16
1732622390000|2024-11-26 11:59:50|6001.96|6001.26|6002.09|6001.39|6002.09|6001.39|6001.84|6001.14|81
1732622400000|2024-11-26 12:00:00|6001.71|6001.01|6001.09|6000.39|6001.71|6001.01|6001.09|6000.39|154
1732622410000|2024-11-26 12:00:10|6001.21|6000.51|6001.34|6000.64|6001.34|6000.64|6000.96|6000.26|92
1732622420000|2024-11-26 12:00:20|6001.46|6000.76|6001.09|6000.39|6001.59|6000.89|6000.84|6000.14|94
1732622430000|2024-11-26 12:00:30|6001.34|6000.64|6001.09|6000.39|6001.34|6000.64|6001.09|6000.39|68
1732622440000|2024-11-26 12:00:40|6000.96|6000.26|6001.59|6000.89|6001.59|6000.89|6000.96|6000.26|99
1732622450000|2024-11-26 12:00:50|6001.46|6000.76|6001.34|6000.64|6001.71|6001.01|6001.09|6000.39|56
1732622460000|2024-11-26 12:01:00|5999.84|5999.14|6001.09|6000.39|6001.21|6000.51|5999.59|5998.89|557
1732622470000|2024-11-26 12:01:10|6000.96|6000.26|6000.59|5999.89|6001.09|6000.39|6000.59|5999.89|40
1732622480000|2024-11-26 12:01:20|6000.46|5999.76|5999.84|5999.14|6000.59|5999.89|5999.84|5999.14|35
1732622490000|2024-11-26 12:01:30|5999.96|5999.26|6000.84|6000.14|6000.84|6000.14|5999.84|5999.14|159
1732622500000|2024-11-26 12:01:40|6000.46|5999.76|6000.09|5999.39|6000.59|5999.89|6000.09|5999.39|22
1732622510000|2024-11-26 12:01:50|6000.34|5999.64|6000.34|5999.64|6000.46|5999.76|6000.21|5999.51|28
1732622520000|2024-11-26 12:02:00|6000.46|5999.76|6000.59|5999.89|6000.84|6000.14|6000.46|5999.76|59
1732622530000|2024-11-26 12:02:10|6000.84|6000.14|6000.71|6000.01|6000.84|6000.14|6000.34|5999.64|43
1732622540000|2024-11-26 12:02:20|6000.84|6000.14|6001.34|6000.64|6001.34|6000.64|6000.84|6000.14|58
1732622550000|2024-11-26 12:02:30|6001.09|6000.39|6001.59|6000.89|6001.59|6000.89|6001.09|6000.39|70
1732622560000|2024-11-26 12:02:40|6001.71|6001.01|6001.59|6000.89|6001.84|6001.14|6001.59|6000.89|65
1732622570000|2024-11-26 12:02:50|6001.71|6001.01|6001.84|6001.14|6001.84|6001.14|6001.71|6001.01|32
1732622580000|2024-11-26 12:03:00|6001.09|6000.39|6001.09|6000.39|6001.34|6000.64|6001.09|6000.39|167
1732622590000|2024-11-26 12:03:10|6000.84|6000.14|6000.84|6000.14|6001.09|6000.39|6000.59|5999.89|184
1732622600000|2024-11-26 12:03:20|6000.71|6000.01|6000.84|6000.14|6000.84|6000.14|6000.71|6000.01|24
1732622610000|2024-11-26 12:03:30|6000.59|5999.89|6001.09|6000.39|6001.09|6000.39|6000.59|5999.89|86
1732622620000|2024-11-26 12:03:40|6001.34|6000.64|6000.59|5999.89|6001.34|6000.64|6000.59|5999.89|54
1732622630000|2024-11-26 12:03:50|6000.84|6000.14|6000.84|6000.14|6000.84|6000.14|6000.59|5999.89|35
1732622640000|2024-11-26 12:04:00|6000.96|6000.26|6001.09|6000.39|6001.09|6000.39|6000.84|6000.14|31
1732622650000|2024-11-26 12:04:10|6000.84|6000.14|6001.09|6000.39|6001.09|6000.39|6000.84|6000.14|66
1732622660000|2024-11-26 12:04:20|6001.34|6000.64|6001.34|6000.64|6001.34|6000.64|6001.34|6000.64|20
1732622670000|2024-11-26 12:04:30|6001.21|6000.51|6000.84|6000.14|6001.21|6000.51|6000.46|5999.76|64
1732622680000|2024-11-26 12:04:40|6000.71|6000.01|6000.59|5999.89|6000.71|6000.01|6000.34|5999.64|37
1732622690000|2024-11-26 12:04:50|6000.84|6000.14|6001.21|6000.51|6001.21|6000.51|6000.84|6000.14|45
1732622700000|2024-11-26 12:05:00|6001.34|6000.64|6000.84|6000.14|6001.59|6000.89|6000.59|5999.89|409
1732622710000|2024-11-26 12:05:10|6000.59|5999.89|6000.09|5999.39|6000.59|5999.89|5999.84|5999.14|460
1732622720000|2024-11-26 12:05:20|6000.34|5999.64|6000.59|5999.89|6000.59|5999.89|5999.84|5999.14|409
1732622730000|2024-11-26 12:05:30|6000.71|6000.01|5999.84|5999.14|6001.09|6000.39|5999.59|5998.89|178
1732622740000|2024-11-26 12:05:40|6000.09|5999.39|6000.34|5999.64|6000.59|5999.89|6000.09|5999.39|61
1732622750000|2024-11-26 12:05:50|6000.21|5999.51|6001.34|6000.64|6001.34|6000.64|6000.09|5999.39|248
1732622760000|2024-11-26 12:06:00|6001.46|6000.76|6000.84|6000.14|6001.59|6000.89|6000.34|5999.64|308
1732622770000|2024-11-26 12:06:10|6000.71|6000.01|6001.34|6000.64|6001.34|6000.64|6000.59|5999.89|247
1732622780000|2024-11-26 12:06:20|6001.59|6000.89|6001.84|6001.14|6001.84|6001.14|6001.34|6000.64|159
1732622790000|2024-11-26 12:06:30|6001.96|6001.26|6001.34|6000.64|6002.09|6001.39|6001.34|6000.64|174
1732622800000|2024-11-26 12:06:40|6001.59|6000.89|6001.34|6000.64|6001.59|6000.89|6000.84|6000.14|140
1732622810000|2024-11-26 12:06:50|6001.59|6000.89|6001.84|6001.14|6001.84|6001.14|6001.34|6000.64|180
1732622820000|2024-11-26 12:07:00|6001.71|6001.01|6001.71|6001.01|6001.84|6001.14|6001.59|6000.89|234
1732622830000|2024-11-26 12:07:10|6001.84|6001.14|6001.84|6001.14|6001.84|6001.14|6001.59|6000.89|58
1732622840000|2024-11-26 12:07:20|6001.59|6000.89|6002.09|6001.39|6002.09|6001.39|6001.59|6000.89|46
1732622850000|2024-11-26 12:07:30|6001.84|6001.14|6002.34|6001.64|6002.34|6001.64|6001.84|6001.14|108
1732622860000|2024-11-26 12:07:40|6002.46|6001.76|6002.59|6001.89|6002.59|6001.89|6002.34|6001.64|71
1732622870000|2024-11-26 12:07:50|6002.71|6002.01|6003.34|6002.64|6003.34|6002.64|6002.59|6001.89|171
1732622880000|2024-11-26 12:08:00|6003.09|6002.39|6003.34|6002.64|6003.34|6002.64|6003.09|6002.39|57
1732622890000|2024-11-26 12:08:10|6003.21|6002.51|6003.34|6002.64|6003.34|6002.64|6002.84|6002.14|92
1732622900000|2024-11-26 12:08:20|6003.09|6002.39|6002.84|6002.14|6003.34|6002.64|6002.84|6002.14|72
1732622910000|2024-11-26 12:08:30|6002.96|6002.26|6003.09|6002.39|6003.34|6002.64|6002.96|6002.26|100
1732622920000|2024-11-26 12:08:40|6003.21|6002.51|6002.84|6002.14|6003.34|6002.64|6002.71|6002.01|97
1732622930000|2024-11-26 12:08:50|6002.71|6002.01|6001.96|6001.26|6002.84|6002.14|6001.96|6001.26|187
1732622940000|2024-11-26 12:09:00|6002.09|6001.39|6002.59|6001.89|6002.59|6001.89|6001.84|6001.14|123
1732622950000|2024-11-26 12:09:10|6002.84|6002.14|6002.34|6001.64|6002.84|6002.14|6002.34|6001.64|105
1732622960000|2024-11-26 12:09:20|6002.46|6001.76|6002.34|6001.64|6002.59|6001.89|6002.21|6001.51|165
1732622970000|2024-11-26 12:09:30|6002.59|6001.89|6002.59|6001.89|6002.59|6001.89|6002.34|6001.64|81
1732622980000|2024-11-26 12:09:40|||||||||3
1732622990000|2024-11-26 12:09:50|6002.84|6002.14|6003.09|6002.39|6003.09|6002.39|6002.84|6002.14|56
1732623000000|2024-11-26 12:10:00|6003.21|6002.51|6003.71|6003.01|6003.71|6003.01|6003.21|6002.51|57
1732623010000|2024-11-26 12:10:10|6003.84|6003.14|6003.46|6002.76|6003.84|6003.14|6003.34|6002.64|117
1732623020000|2024-11-26 12:10:20|6003.59|6002.89|6003.59|6002.89|6003.84|6003.14|6003.34|6002.64|337
1732623030000|2024-11-26 12:10:30|6003.34|6002.64|6003.34|6002.64|6003.59|6002.89|6003.34|6002.64|46
1732623040000|2024-11-26 12:10:40|6003.09|6002.39|6003.34|6002.64|6003.34|6002.64|6003.09|6002.39|80
1732623050000|2024-11-26 12:10:50|6003.09|6002.39|6003.34|6002.64|6003.34|6002.64|6003.09|6002.39|114
1732623060000|2024-11-26 12:11:00|6003.09|6002.39|6003.09|6002.39|6003.34|6002.64|6002.96|6002.26|138
1732623070000|2024-11-26 12:11:10|6003.34|6002.64|6002.84|6002.14|6003.34|6002.64|6002.84|6002.14|128
1732623080000|2024-11-26 12:11:20|6002.71|6002.01|6002.59|6001.89|6002.84|6002.14|6002.59|6001.89|47
1732623090000|2024-11-26 12:11:30|6002.34|6001.64|6002.09|6001.39|6002.34|6001.64|6002.09|6001.39|90
1732623100000|2024-11-26 12:11:40|6002.34|6001.64|6002.84|6002.14|6002.84|6002.14|6002.34|6001.64|100
1732623110000|2024-11-26 12:11:50|6002.96|6002.26|6003.34|6002.64|6003.34|6002.64|6002.84|6002.14|53
1732623120000|2024-11-26 12:12:00|6003.59|6002.89|6003.34|6002.64|6003.59|6002.89|6003.34|6002.64|91
1732623130000|2024-11-26 12:12:10|||||||||4
1732623140000|2024-11-26 12:12:20|6003.46|6002.76|6003.34|6002.64|6003.59|6002.89|6003.34|6002.64|44
1732623150000|2024-11-26 12:12:30|||||||||2
1732623160000|2024-11-26 12:12:40|6003.59|6002.89|6003.59|6002.89|6003.71|6003.01|6003.34|6002.64|71
1732623170000|2024-11-26 12:12:50|6003.09|6002.39|6003.09|6002.39|6003.09|6002.39|6003.09|6002.39|134
1732623180000|2024-11-26 12:13:00|6003.21|6002.51|6003.34|6002.64|6003.34|6002.64|6002.84|6002.14|76
1732623190000|2024-11-26 12:13:10|6003.09|6002.39|6003.34|6002.64|6003.34|6002.64|6003.09|6002.39|41
1732623200000|2024-11-26 12:13:20|6003.21|6002.51|6003.34|6002.64|6003.34|6002.64|6003.21|6002.51|112
1732623210000|2024-11-26 12:13:30|6003.09|6002.39|6003.34|6002.64|6003.34|6002.64|6002.84|6002.14|38
1732623220000|2024-11-26 12:13:40|6003.21|6002.51|6003.59|6002.89|6003.59|6002.89|6003.09|6002.39|34
1732623230000|2024-11-26 12:13:50|6003.71|6003.01|6003.59|6002.89|6003.84|6003.14|6003.59|6002.89|55
1732623240000|2024-11-26 12:14:00|6003.34|6002.64|6003.71|6003.01|6003.84|6003.14|6003.34|6002.64|65
1732623250000|2024-11-26 12:14:10|6003.59|6002.89|6003.59|6002.89|6003.84|6003.14|6003.59|6002.89|42
1732623260000|2024-11-26 12:14:20|6003.34|6002.64|6003.59|6002.89|6003.59|6002.89|6003.34|6002.64|80
1732623270000|2024-11-26 12:14:30|6003.34|6002.64|6003.09|6002.39|6003.59|6002.89|6002.59|6001.89|226
1732623280000|2024-11-26 12:14:40|6003.34|6002.64|6003.59|6002.89|6003.84|6003.14|6003.09|6002.39|237
1732623290000|2024-11-26 12:14:50|6003.34|6002.64|6003.59|6002.89|6003.59|6002.89|6003.34|6002.64|53
1732623300000|2024-11-26 12:15:00|6003.46|6002.76|6003.34|6002.64|6003.59|6002.89|6003.34|6002.64|110
1732623310000|2024-11-26 12:15:10|6003.59|6002.89|6003.84|6003.14|6003.84|6003.14|6003.34|6002.64|115
1732623320000|2024-11-26 12:15:20|6003.59|6002.89|6003.59|6002.89|6003.84|6003.14|6003.59|6002.89|150
1732623330000|2024-11-26 12:15:30|6003.71|6003.01|6003.59|6002.89|6003.84|6003.14|6003.59|6002.89|73
1732623340000|2024-11-26 12:15:40|6003.84|6003.14|6004.09|6003.39|6004.34|6003.64|6003.84|6003.14|231
1732623350000|2024-11-26 12:15:50|6004.34|6003.64|6004.34|6003.64|6004.34|6003.64|6004.09|6003.39|143
1732623360000|2024-11-26 12:16:00|6003.84|6003.14|6004.09|6003.39|6004.34|6003.64|6003.84|6003.14|274
1732623370000|2024-11-26 12:16:10|6003.84|6003.14|6003.59|6002.89|6003.84|6003.14|6003.09|6002.39|169
1732623380000|2024-11-26 12:16:20|6003.34|6002.64|6003.34|6002.64|6003.46|6002.76|6003.34|6002.64|48
1732623390000|2024-11-26 12:16:30|6003.46|6002.76|6003.09|6002.39|6003.46|6002.76|6003.09|6002.39|24
1732623400000|2024-11-26 12:16:40|6003.34|6002.64|6003.34|6002.64|6003.34|6002.64|6003.09|6002.39|72
1732623410000|2024-11-26 12:16:50|6003.59|6002.89|6003.34|6002.64|6003.59|6002.89|6003.34|6002.64|38
1732623420000|2024-11-26 12:17:00|6003.46|6002.76|6003.34|6002.64|6003.59|6002.89|6003.21|6002.51|33
1732623430000|2024-11-26 12:17:10|6003.59|6002.89|6003.84|6003.14|6003.84|6003.14|6003.34|6002.64|76
1732623440000|2024-11-26 12:17:20|6003.59|6002.89|6003.84|6003.14|6003.84|6003.14|6003.59|6002.89|36
1732623450000|2024-11-26 12:17:30|6003.71|6003.01|6003.84|6003.14|6004.09|6003.39|6003.59|6002.89|321
1732623460000|2024-11-26 12:17:40|6003.71|6003.01|6004.34|6003.64|6004.34|6003.64|6003.59|6002.89|64
1732623470000|2024-11-26 12:17:50|6004.09|6003.39|6004.34|6003.64|6004.34|6003.64|6004.09|6003.39|299
1732623480000|2024-11-26 12:18:00|6004.09|6003.39|6004.09|6003.39|6004.34|6003.64|6004.09|6003.39|102
1732623490000|2024-11-26 12:18:10|6004.21|6003.51|6004.34|6003.64|6004.34|6003.64|6004.09|6003.39|163
1732623500000|2024-11-26 12:18:20|6004.46|6003.76|6004.34|6003.64|6004.59|6003.89|6004.34|6003.64|124
1732623510000|2024-11-26 12:18:30|6004.46|6003.76|6004.34|6003.64|6004.59|6003.89|6004.34|6003.64|66
1732623520000|2024-11-26 12:18:40|6004.59|6003.89|6004.34|6003.64|6004.59|6003.89|6004.21|6003.51|52
1732623530000|2024-11-26 12:18:50|6004.09|6003.39|6004.09|6003.39|6004.34|6003.64|6004.09|6003.39|66
1732623540000|2024-11-26 12:19:00|6004.21|6003.51|6004.34|6003.64|6004.59|6003.89|6004.21|6003.51|66
1732623550000|2024-11-26 12:19:10|6004.09|6003.39|6004.09|6003.39|6004.34|6003.64|6004.09|6003.39|66
1732623560000|2024-11-26 12:19:20|6004.21|6003.51|6004.09|6003.39|6004.21|6003.51|6004.09|6003.39|3
1732623570000|2024-11-26 12:19:30|6003.84|6003.14|6003.59|6002.89|6003.84|6003.14|6003.59|6002.89|107
1732623580000|2024-11-26 12:19:40|6003.71|6003.01|6003.59|6002.89|6003.71|6003.01|6003.46|6002.76|12
1732623590000|2024-11-26 12:19:50|6003.46|6002.76|6003.59|6002.89|6003.59|6002.89|6003.34|6002.64|49
1732623600000|2024-11-26 12:20:00|6003.71|6003.01|6003.34|6002.64|6003.84|6003.14|6003.21|6002.51|95
1732623610000|2024-11-26 12:20:10|6003.21|6002.51|6002.59|6001.89|6003.34|6002.64|6002.59|6001.89|94
1732623620000|2024-11-26 12:20:20|6002.34|6001.64|6003.09|6002.39|6003.09|6002.39|6002.34|6001.64|94
1732623630000|2024-11-26 12:20:30|6002.84|6002.14|6002.96|6002.26|6003.09|6002.39|6002.84|6002.14|39
1732623640000|2024-11-26 12:20:40|6002.84|6002.14|6002.96|6002.26|6003.34|6002.64|6002.84|6002.14|17
1732623650000|2024-11-26 12:20:50|6003.09|6002.39|6003.09|6002.39|6003.09|6002.39|6002.84|6002.14|33
1732623660000|2024-11-26 12:21:00|6002.84|6002.14|6002.84|6002.14|6003.09|6002.39|6002.84|6002.14|31
1732623670000|2024-11-26 12:21:10|6002.71|6002.01|6002.34|6001.64|6002.71|6002.01|6002.09|6001.39|92
1732623680000|2024-11-26 12:21:20|6002.21|6001.51|6002.09|6001.39|6002.34|6001.64|6001.84|6001.14|89
1732623690000|2024-11-26 12:21:30|6002.21|6001.51|6002.09|6001.39|6002.34|6001.64|6002.09|6001.39|20
1732623700000|2024-11-26 12:21:40|6002.21|6001.51|6001.96|6001.26|6002.34|6001.64|6001.34|6000.64|108
1732623710000|2024-11-26 12:21:50|6001.84|6001.14|6002.21|6001.51|6002.21|6001.51|6001.84|6001.14|84
1732623720000|2024-11-26 12:22:00|6002.34|6001.64|6002.34|6001.64|6002.59|6001.89|6002.21|6001.51|28
1732623730000|2024-11-26 12:22:10|6002.59|6001.89|6002.59|6001.89|6002.59|6001.89|6002.59|6001.89|21
1732623740000|2024-11-26 12:22:20|6002.71|6002.01|6002.59|6001.89|6002.71|6002.01|6002.59|6001.89|17
1732623750000|2024-11-26 12:22:30|||||||||21
1732623760000|2024-11-26 12:22:40|6002.71|6002.01|6002.46|6001.76|6002.71|6002.01|6002.21|6001.51|108
1732623770000|2024-11-26 12:22:50|6002.59|6001.89|6002.34|6001.64|6002.71|6002.01|6002.34|6001.64|96
1732623780000|2024-11-26 12:23:00|6002.09|6001.39|6001.96|6001.26|6002.09|6001.39|6001.84|6001.14|47
1732623790000|2024-11-26 12:23:10|6001.84|6001.14|6002.34|6001.64|6002.34|6001.64|6001.84|6001.14|57
1732623800000|2024-11-26 12:23:20|6002.21|6001.51|6001.59|6000.89|6002.34|6001.64|6001.59|6000.89|46
1732623810000|2024-11-26 12:23:30|6001.71|6001.01|6002.09|6001.39|6002.09|6001.39|6001.09|6000.39|241
1732623820000|2024-11-26 12:23:40|6002.21|6001.51|6001.84|6001.14|6002.21|6001.51|6001.84|6001.14|24
1732623830000|2024-11-26 12:23:50|6001.96|6001.26|6002.09|6001.39|6002.09|6001.39|6001.96|6001.26|17
1732623840000|2024-11-26 12:24:00|6002.34|6001.64|6002.09|6001.39|6002.34|6001.64|6001.84|6001.14|64
1732623850000|2024-11-26 12:24:10|6001.96|6001.26|6001.59|6000.89|6002.09|6001.39|6001.59|6000.89|30
1732623860000|2024-11-26 12:24:20|6001.34|6000.64|6001.09|6000.39|6001.59|6000.89|6001.09|6000.39|69
1732623870000|2024-11-26 12:24:30|6000.59|5999.89|6000.84|6000.14|6001.09|6000.39|6000.59|5999.89|266
1732623880000|2024-11-26 12:24:40|6000.96|6000.26|6000.59|5999.89|6001.09|6000.39|6000.34|5999.64|103
1732623890000|2024-11-26 12:24:50|6000.46|5999.76|6001.09|6000.39|6001.34|6000.64|6000.46|5999.76|77
1732623900000|2024-11-26 12:25:00|6001.21|6000.51|6000.59|5999.89|6001.21|6000.51|6000.59|5999.89|24
1732623910000|2024-11-26 12:25:10|6000.84|6000.14|6001.34|6000.64|6001.34|6000.64|6000.84|6000.14|98
1732623920000|2024-11-26 12:25:20|6001.21|6000.51|6001.09|6000.39|6001.34|6000.64|6001.09|6000.39|114
1732623930000|2024-11-26 12:25:30|6001.21|6000.51|6000.84|6000.14|6001.21|6000.51|6000.84|6000.14|17
1732623940000|2024-11-26 12:25:40|6000.96|6000.26|6001.46|6000.76|6001.46|6000.76|6000.96|6000.26|14
1732623950000|2024-11-26 12:25:50|6001.34|6000.64|6001.46|6000.76|6001.59|6000.89|6001.34|6000.64|22
1732623960000|2024-11-26 12:26:00|6001.59|6000.89|6002.09|6001.39|6002.09|6001.39|6001.59|6000.89|26
1732623970000|2024-11-26 12:26:10|6002.21|6001.51|6001.84|6001.14|6002.34|6001.64|6001.71|6001.01|79
1732623980000|2024-11-26 12:26:20|6002.09|6001.39|6001.59|6000.89|6002.09|6001.39|6001.59|6000.89|36
1732623990000|2024-11-26 12:26:30|6001.71|6001.01|6001.84|6001.14|6001.84|6001.14|6001.71|6001.01|4
1732624000000|2024-11-26 12:26:40|6001.71|6001.01|6001.59|6000.89|6001.71|6001.01|6001.59|6000.89|4
1732624010000|2024-11-26 12:26:50|6001.46|6000.76|6001.34|6000.64|6001.46|6000.76|6001.09|6000.39|89
1732624020000|2024-11-26 12:27:00|6001.46|6000.76|6001.59|6000.89|6001.59|6000.89|6001.34|6000.64|16
1732624030000|2024-11-26 12:27:10|6001.46|6000.76|6001.84|6001.14|6001.84|6001.14|6001.34|6000.64|40
1732624040000|2024-11-26 12:27:20|6001.59|6000.89|6001.84|6001.14|6001.84|6001.14|6001.09|6000.39|42
1732624050000|2024-11-26 12:27:30|6001.59|6000.89|6001.84|6001.14|6001.84|6001.14|6001.59|6000.89|20
1732624060000|2024-11-26 12:27:40|6001.96|6001.26|6001.96|6001.26|6002.09|6001.39|6001.84|6001.14|17
1732624070000|2024-11-26 12:27:50|6001.84|6001.14|6001.59|6000.89|6001.84|6001.14|6001.46|6000.76|21
1732624080000|2024-11-26 12:28:00|6001.71|6001.01|6002.09|6001.39|6002.09|6001.39|6001.59|6000.89|22
1732624090000|2024-11-26 12:28:10|6002.21|6001.51|6001.84|6001.14|6002.21|6001.51|6001.84|6001.14|77
1732624100000|2024-11-26 12:28:20|6001.96|6001.26|6001.84|6001.14|6001.96|6001.26|6001.84|6001.14|3
1732624110000|2024-11-26 12:28:30|6001.71|6001.01|6001.59|6000.89|6001.71|6001.01|6001.59|6000.89|28
1732624120000|2024-11-26 12:28:40|6001.46|6000.76|6001.59|6000.89|6001.84|6001.14|6001.34|6000.64|25
1732624130000|2024-11-26 12:28:50|6001.84|6001.14|6002.09|6001.39|6002.09|6001.39|6001.84|6001.14|45
1732624140000|2024-11-26 12:29:00|6001.96|6001.26|6001.96|6001.26|6002.21|6001.51|6001.84|6001.14|66
1732624150000|2024-11-26 12:29:10|6002.09|6001.39|6002.09|6001.39|6002.09|6001.39|6002.09|6001.39|0
1732624160000|2024-11-26 12:29:20|6002.21|6001.51|6002.34|6001.64|6002.34|6001.64|6002.21|6001.51|7
1732624170000|2024-11-26 12:29:30|6002.21|6001.51|6002.34|6001.64|6002.34|6001.64|6002.21|6001.51|10
1732624180000|2024-11-26 12:29:40|||||||||13
1732624190000|2024-11-26 12:29:50|6002.21|6001.51|6002.34|6001.64|6002.34|6001.64|6002.21|6001.51|15
1732624200000|2024-11-26 12:30:00|6002.46|6001.76|6002.84|6002.14|6002.84|6002.14|6002.09|6001.39|66
1732624210000|2024-11-26 12:30:10|6002.71|6002.01|6002.59|6001.89|6002.71|6002.01|6002.59|6001.89|34
1732624220000|2024-11-26 12:30:20|6002.46|6001.76|6002.09|6001.39|6002.46|6001.76|6002.09|6001.39|29
1732624230000|2024-11-26 12:30:30|6001.84|6001.14|6001.96|6001.26|6001.96|6001.26|6001.59|6000.89|49
1732624240000|2024-11-26 12:30:40|6001.84|6001.14|6001.84|6001.14|6002.09|6001.39|6001.84|6001.14|28
1732624250000|2024-11-26 12:30:50|6001.96|6001.26|6002.09|6001.39|6002.34|6001.64|6001.96|6001.26|65
1732624260000|2024-11-26 12:31:00|6002.21|6001.51|6002.59|6001.89|6002.59|6001.89|6002.09|6001.39|39
1732624270000|2024-11-26 12:31:10|6002.71|6002.01|6002.59|6001.89|6002.71|6002.01|6002.46|6001.76|86
1732624280000|2024-11-26 12:31:20|6002.84|6002.14|6002.84|6002.14|6002.84|6002.14|6002.71|6002.01|40
1732624290000|2024-11-26 12:31:30|6002.59|6001.89|6002.59|6001.89|6002.59|6001.89|6002.59|6001.89|37
1732624300000|2024-11-26 12:31:40|6002.34|6001.64|6002.34|6001.64|6002.34|6001.64|6002.34|6001.64|4
1732624310000|2024-11-26 12:31:50|6002.46|6001.76|6002.59|6001.89|6002.59|6001.89|6002.34|6001.64|35
1732624320000|2024-11-26 12:32:00|6002.71|6002.01|6002.59|6001.89|6002.84|6002.14|6002.59|6001.89|24
1732624330000|2024-11-26 12:32:10|6002.71|6002.01|6002.84|6002.14|6003.09|6002.39|6002.71|6002.01|53
1732624340000|2024-11-26 12:32:20|6003.09|6002.39|6003.09|6002.39|6003.09|6002.39|6003.09|6002.39|20
1732624350000|2024-11-26 12:32:30|6002.84|6002.14|6001.84|6001.14|6002.84|6002.14|6001.84|6001.14|97
1732624360000|2024-11-26 12:32:40|6001.96|6001.26|6001.84|6001.14|6002.09|6001.39|6001.84|6001.14|25
1732624370000|2024-11-26 12:32:50|||||||||4
1732624380000|2024-11-26 12:33:00|6001.71|6001.01|6002.09|6001.39|6002.09|6001.39|6001.59|6000.89|110
1732624390000|2024-11-26 12:33:10|6001.96|6001.26|6002.09|6001.39|6002.09|6001.39|6001.84|6001.14|48
1732624400000|2024-11-26 12:33:20|6002.34|6001.64|6002.59|6001.89|6002.59|6001.89|6002.34|6001.64|55
1732624410000|2024-11-26 12:33:30|6002.71|6002.01|6002.59|6001.89|6002.84|6002.14|6002.59|6001.89|42
1732624420000|2024-11-26 12:33:40|6002.71|6002.01|6002.84|6002.14|6002.84|6002.14|6002.59|6001.89|24
1732624430000|2024-11-26 12:33:50|6002.71|6002.01|6002.59|6001.89|6002.71|6002.01|6002.59|6001.89|7
1732624440000|2024-11-26 12:34:00|6002.46|6001.76|6002.59|6001.89|6002.59|6001.89|6002.34|6001.64|32
1732624450000|2024-11-26 12:34:10|6002.46|6001.76|6002.21|6001.51|6002.59|6001.89|6002.09|6001.39|48
1732624460000|2024-11-26 12:34:20|6002.34|6001.64|6002.84|6002.14|6002.84|6002.14|6002.34|6001.64|55
1732624470000|2024-11-26 12:34:30|6002.59|6001.89|6002.84|6002.14|6002.84|6002.14|6002.59|6001.89|23
1732624480000|2024-11-26 12:34:40|6003.09|6002.39|6002.84|6002.14|6003.09|6002.39|6002.59|6001.89|60
1732624490000|2024-11-26 12:34:50|6002.71|6002.01|6002.34|6001.64|6002.71|6002.01|6002.34|6001.64|51
1732624500000|2024-11-26 12:35:00|6002.46|6001.76|6002.59|6001.89|6002.59|6001.89|6002.34|6001.64|22
1732624510000|2024-11-26 12:35:10|6002.71|6002.01|6002.59|6001.89|6002.71|6002.01|6002.59|6001.89|12
1732624520000|2024-11-26 12:35:20|6002.71|6002.01|6002.84|6002.14|6002.84|6002.14|6002.71|6002.01|17
1732624530000|2024-11-26 12:35:30|||||||||1
1732624540000|2024-11-26 12:35:40|6002.71|6002.01|6002.59|6001.89|6002.84|6002.14|6002.59|6001.89|38
1732624550000|2024-11-26 12:35:50|6002.71|6002.01|6002.84|6002.14|6002.84|6002.14|6002.59|6001.89|56
1732624560000|2024-11-26 12:36:00|6002.59|6001.89|6002.84|6002.14|6003.09|6002.39|6002.59|6001.89|26
1732624570000|2024-11-26 12:36:10|6003.09|6002.39|6002.84|6002.14|6003.09|6002.39|6002.84|6002.14|42
1732624580000|2024-11-26 12:36:20|6002.96|6002.26|6003.09|6002.39|6003.09|6002.39|6002.96|6002.26|7
1732624590000|2024-11-26 12:36:30|6002.96|6002.26|6002.84|6002.14|6003.09|6002.39|6002.84|6002.14|10
1732624600000|2024-11-26 12:36:40|||||||||1
1732624610000|2024-11-26 12:36:50|6003.09|6002.39|6002.96|6002.26|6003.09|6002.39|6002.84|6002.14|20
1732624620000|2024-11-26 12:37:00|6003.09|6002.39|6003.34|6002.64|6003.34|6002.64|6002.96|6002.26|59
1732624630000|2024-11-26 12:37:10|6003.46|6002.76|6003.34|6002.64|6003.46|6002.76|6003.34|6002.64|13
1732624640000|2024-11-26 12:37:20|6003.59|6002.89|6003.59|6002.89|6003.84|6003.14|6003.46|6002.76|78
1732624650000|2024-11-26 12:37:30|6003.71|6003.01|6003.84|6003.14|6003.84|6003.14|6003.59|6002.89|39
1732624660000|2024-11-26 12:37:40|6003.71|6003.01|6004.09|6003.39|6004.09|6003.39|6003.59|6002.89|41
1732624670000|2024-11-26 12:37:50|6003.84|6003.14|6003.84|6003.14|6003.84|6003.14|6003.84|6003.14|61
1732624680000|2024-11-26 12:38:00|6003.96|6003.26|6003.84|6003.14|6004.09|6003.39|6003.84|6003.14|81
1732624690000|2024-11-26 12:38:10|6003.59|6002.89|6003.59|6002.89|6003.71|6003.01|6003.59|6002.89|48
1732624700000|2024-11-26 12:38:20|6003.71|6003.01|6003.59|6002.89|6003.71|6003.01|6003.59|6002.89|6
1732624710000|2024-11-26 12:38:30|6003.34|6002.64|6003.09|6002.39|6003.34|6002.64|6003.09|6002.39|24
1732624720000|2024-11-26 12:38:40|6002.84|6002.14|6003.09|6002.39|6003.09|6002.39|6002.84|6002.14|54
1732624730000|2024-11-26 12:38:50|6002.96|6002.26|6002.09|6001.39|6002.96|6002.26|6002.09|6001.39|50
1732624740000|2024-11-26 12:39:00|6001.96|6001.26|6002.09|6001.39|6002.09|6001.39|6001.96|6001.26|46
1732624750000|2024-11-26 12:39:10|6002.21|6001.51|6003.09|6002.39|6003.34|6002.64|6002.09|6001.39|601
1732624760000|2024-11-26 12:39:20|6002.84|6002.14|6003.09|6002.39|6003.09|6002.39|6002.84|6002.14|51
1732624770000|2024-11-26 12:39:30|6003.34|6002.64|6003.09|6002.39|6003.34|6002.64|6003.09|6002.39|41
1732624780000|2024-11-26 12:39:40|6003.34|6002.64|6003.09|6002.39|6003.34|6002.64|6003.09|6002.39|36
1732624790000|2024-11-26 12:39:50|6003.34|6002.64|6003.59|6002.89|6003.59|6002.89|6003.34|6002.64|49
1732624800000|2024-11-26 12:40:00|6003.84|6003.14|6004.09|6003.39|6004.09|6003.39|6003.84|6003.14|20
1732624810000|2024-11-26 12:40:10|||||||||104
1732624820000|2024-11-26 12:40:20|6003.96|6003.26|6003.84|6003.14|6004.09|6003.39|6003.84|6003.14|50
1732624830000|2024-11-26 12:40:30|6003.71|6003.01|6003.59|6002.89|6003.71|6003.01|6003.59|6002.89|65
1732624840000|2024-11-26 12:40:40|||||||||2
1732624850000|2024-11-26 12:40:50|6003.46|6002.76|6003.34|6002.64|6003.59|6002.89|6003.34|6002.64|22
1732624860000|2024-11-26 12:41:00|6003.46|6002.76|6003.84|6003.14|6003.84|6003.14|6003.46|6002.76|49
1732624870000|2024-11-26 12:41:10|6003.71|6003.01|6003.59|6002.89|6003.71|6003.01|6003.59|6002.89|16
1732624880000|2024-11-26 12:41:20|6003.34|6002.64|6003.09|6002.39|6003.34|6002.64|6002.96|6002.26|114
1732624890000|2024-11-26 12:41:30|6003.34|6002.64|6003.34|6002.64|6003.34|6002.64|6003.34|6002.64|20
1732624900000|2024-11-26 12:41:40|6003.09|6002.39|6003.34|6002.64|6003.34|6002.64|6003.09|6002.39|38
1732624910000|2024-11-26 12:41:50|6003.21|6002.51|6002.84|6002.14|6003.21|6002.51|6002.84|6002.14|34
1732624920000|2024-11-26 12:42:00|6002.71|6002.01|6002.59|6001.89|6002.71|6002.01|6002.59|6001.89|60
1732624930000|2024-11-26 12:42:10|6002.46|6001.76|6003.34|6002.64|6003.34|6002.64|6002.46|6001.76|77
1732624940000|2024-11-26 12:42:20|6003.46|6002.76|6003.34|6002.64|6003.59|6002.89|6003.34|6002.64|37
1732624950000|2024-11-26 12:42:30|6003.59|6002.89|6003.59|6002.89|6003.59|6002.89|6003.34|6002.64|65
1732624960000|2024-11-26 12:42:40|6003.34|6002.64|6003.34|6002.64|6003.34|6002.64|6003.34|6002.64|61
1732624970000|2024-11-26 12:42:50|6003.21|6002.51|6003.34|6002.64|6003.34|6002.64|6003.21|6002.51|59
1732624980000|2024-11-26 12:43:00|6003.21|6002.51|6003.34|6002.64|6003.34|6002.64|6003.09|6002.39|25
1732624990000|2024-11-26 12:43:10|||||||||3
1732625000000|2024-11-26 12:43:20|6003.09|6002.39|6003.09|6002.39|6003.21|6002.51|6003.09|6002.39|9
1732625010000|2024-11-26 12:43:30|6003.21|6002.51|6003.34|6002.64|6003.34|6002.64|6003.21|6002.51|7
1732625020000|2024-11-26 12:43:40|6003.09|6002.39|6002.84|6002.14|6003.09|6002.39|6002.84|6002.14|26
1732625030000|2024-11-26 12:43:50|6002.59|6001.89|6002.84|6002.14|6002.84|6002.14|6002.59|6001.89|8
1732625040000|2024-11-26 12:44:00|||||||||14
1732625050000|2024-11-26 12:44:10|6002.59|6001.89|6003.09|6002.39|6003.09|6002.39|6002.59|6001.89|92
1732625060000|2024-11-26 12:44:20|||||||||1
1732625070000|2024-11-26 12:44:30|6002.84|6002.14|6003.09|6002.39|6003.09|6002.39|6002.84|6002.14|21
1732625080000|2024-11-26 12:44:40|6002.84|6002.14|6002.84|6002.14|6002.84|6002.14|6002.84|6002.14|7
1732625090000|2024-11-26 12:44:50|6002.71|6002.01|6002.84|6002.14|6002.84|6002.14|6002.59|6001.89|38
1732625100000|2024-11-26 12:45:00|6002.71|6002.01|6002.59|6001.89|6002.84|6002.14|6002.59|6001.89|34
1732625110000|2024-11-26 12:45:10|6002.71|6002.01|6002.84|6002.14|6002.84|6002.14|6002.59|6001.89|54
1732625120000|2024-11-26 12:45:20|6002.71|6002.01|6002.59|6001.89|6002.84|6002.14|6002.59|6001.89|10
1732625130000|2024-11-26 12:45:30|6002.46|6001.76|6002.34|6001.64|6002.46|6001.76|6002.34|6001.64|18
1732625140000|2024-11-26 12:45:40|6002.46|6001.76|6002.59|6001.89|6002.59|6001.89|6002.46|6001.76|9
1732625150000|2024-11-26 12:45:50|6002.34|6001.64|6002.59|6001.89|6002.59|6001.89|6002.34|6001.64|23
1732625160000|2024-11-26 12:46:00|6002.71|6002.01|6002.84|6002.14|6002.84|6002.14|6002.71|6002.01|16
1732625170000|2024-11-26 12:46:10|6002.59|6001.89|6002.59|6001.89|6002.59|6001.89|6002.34|6001.64|39
1732625180000|2024-11-26 12:46:20|6002.34|6001.64|6002.34|6001.64|6002.34|6001.64|6002.34|6001.64|14
1732625190000|2024-11-26 12:46:30|6002.46|6001.76|6002.59|6001.89|6002.59|6001.89|6002.46|6001.76|11
1732625200000|2024-11-26 12:46:40|6002.71|6002.01|6002.84|6002.14|6002.84|6002.14|6002.71|6002.01|28
1732625210000|2024-11-26 12:46:50|||||||||1
1732625220000|2024-11-26 12:47:00|6002.71|6002.01|6002.59|6001.89|6002.84|6002.14|6002.59|6001.89|40
1732625240000|2024-11-26 12:47:20|6002.71|6002.01|6002.84|6002.14|6002.84|6002.14|6002.59|6001.89|31
1732625250000|2024-11-26 12:47:30|6002.71|6002.01|6002.84|6002.14|6002.84|6002.14|6002.59|6001.89|35
1732625260000|2024-11-26 12:47:40|6002.59|6001.89|6002.59|6001.89|6003.09|6002.39|6002.59|6001.89|38
1732625270000|2024-11-26 12:47:50|6002.84|6002.14|6003.71|6003.01|6003.71|6003.01|6002.84|6002.14|195
1732625280000|2024-11-26 12:48:00|6003.59|6002.89|6003.84|6003.14|6003.84|6003.14|6003.59|6002.89|38
1732625290000|2024-11-26 12:48:10|6003.59|6002.89|6003.59|6002.89|6003.71|6003.01|6003.59|6002.89|51
1732625300000|2024-11-26 12:48:20|6003.34|6002.64|6003.34|6002.64|6003.34|6002.64|6003.34|6002.64|14
1732625310000|2024-11-26 12:48:30|6003.59|6002.89|6003.59|6002.89|6003.59|6002.89|6003.34|6002.64|22
1732625320000|2024-11-26 12:48:40|6003.34|6002.64|6003.09|6002.39|6003.59|6002.89|6003.09|6002.39|87
1732625330000|2024-11-26 12:48:50|6003.34|6002.64|6003.34|6002.64|6003.59|6002.89|6003.21|6002.51|96
1732625340000|2024-11-26 12:49:00|6003.59|6002.89|6003.84|6003.14|6003.84|6003.14|6003.59|6002.89|54
1732625350000|2024-11-26 12:49:10|6003.71|6003.01|6003.84|6003.14|6003.84|6003.14|6003.71|6003.01|10
1732625360000|2024-11-26 12:49:20|6003.59|6002.89|6003.84|6003.14|6003.84|6003.14|6003.59|6002.89|45
1732625370000|2024-11-26 12:49:30|6003.96|6003.26|6003.84|6003.14|6003.96|6003.26|6003.84|6003.14|87
1732625380000|2024-11-26 12:49:40|6003.71|6003.01|6003.71|6003.01|6003.84|6003.14|6003.59|6002.89|29
1732625390000|2024-11-26 12:49:50|6003.84|6003.14|6003.96|6003.26|6004.09|6003.39|6003.84|6003.14|100
1732625400000|2024-11-26 12:50:00|6004.09|6003.39|6003.84|6003.14|6004.09|6003.39|6003.84|6003.14|36
1732625410000|2024-11-26 12:50:10|6004.09|6003.39|6003.84|6003.14|6004.09|6003.39|6003.84|6003.14|36
1732625420000|2024-11-26 12:50:20|6003.71|6003.01|6003.84|6003.14|6003.84|6003.14|6003.59|6002.89|37
1732625430000|2024-11-26 12:50:30|6003.96|6003.26|6004.09|6003.39|6004.09|6003.39|6003.96|6003.26|24
1732625440000|2024-11-26 12:50:40|6003.96|6003.26|6003.96|6003.26|6003.96|6003.26|6003.96|6003.26|20
1732625450000|2024-11-26 12:50:50|6004.09|6003.39|6003.96|6003.26|6004.09|6003.39|6003.84|6003.14|34
1732625460000|2024-11-26 12:51:00|6003.84|6003.14|6003.59|6002.89|6003.96|6003.26|6003.59|6002.89|13
1732625470000|2024-11-26 12:51:10|||||||||4
1732625480000|2024-11-26 12:51:20|6003.84|6003.14|6003.84|6003.14|6003.84|6003.14|6003.84|6003.14|44
1732625490000|2024-11-26 12:51:30|6003.71|6003.01|6003.84|6003.14|6003.84|6003.14|6003.71|6003.01|47
1732625500000|2024-11-26 12:51:40|6003.96|6003.26|6003.96|6003.26|6004.09|6003.39|6003.96|6003.26|40
1732625510000|2024-11-26 12:51:50|6003.84|6003.14|6003.84|6003.14|6003.84|6003.14|6003.84|6003.14|49
1732625520000|2024-11-26 12:52:00|6003.96|6003.26|6003.84|6003.14|6003.96|6003.26|6003.84|6003.14|15
1732625530000|2024-11-26 12:52:10|6003.71|6003.01|6003.59|6002.89|6003.71|6003.01|6003.59|6002.89|13
1732625540000|2024-11-26 12:52:20|6003.71|6003.01|6003.84|6003.14|6003.84|6003.14|6003.59|6002.89|9
1732625550000|2024-11-26 12:52:30|||||||||6
1732625560000|2024-11-26 12:52:40|||||||||2
1732625570000|2024-11-26 12:52:50|||||||||1
1732625580000|2024-11-26 12:53:00|6003.71|6003.01|6003.71|6003.01|6003.84|6003.14|6003.59|6002.89|90
1732625590000|2024-11-26 12:53:10|6003.59|6002.89|6003.71|6003.01|6003.84|6003.14|6003.59|6002.89|129
1732625600000|2024-11-26 12:53:20|6003.59|6002.89|6003.46|6002.76|6003.59|6002.89|6003.34|6002.64|28
1732625610000|2024-11-26 12:53:30|6003.59|6002.89|6003.59|6002.89|6003.59|6002.89|6003.34|6002.64|43
1732625620000|2024-11-26 12:53:40|6003.46|6002.76|6003.59|6002.89|6003.59|6002.89|6003.46|6002.76|1
1732625630000|2024-11-26 12:53:50|||||||||3
1732625640000|2024-11-26 12:54:00|6003.46|6002.76|6003.34|6002.64|6003.46|6002.76|6003.34|6002.64|31
1732625650000|2024-11-26 12:54:10|||||||||16
1732625660000|2024-11-26 12:54:20|6003.21|6002.51|6003.59|6002.89|6003.59|6002.89|6003.09|6002.39|62
1732625670000|2024-11-26 12:54:30|6003.46|6002.76|6003.34|6002.64|6003.46|6002.76|6003.34|6002.64|4
1732625680000|2024-11-26 12:54:40|6003.46|6002.76|6003.46|6002.76|6003.46|6002.76|6003.46|6002.76|11
1732625690000|2024-11-26 12:54:50|6003.59|6002.89|6003.09|6002.39|6003.59|6002.89|6003.09|6002.39|155
1732625700000|2024-11-26 12:55:00|||||||||13
1732625710000|2024-11-26 12:55:10|6002.84|6002.14|6002.84|6002.14|6002.84|6002.14|6002.71|6002.01|114
1732625720000|2024-11-26 12:55:20|6002.71|6002.01|6002.84|6002.14|6002.84|6002.14|6002.71|6002.01|5
1732625730000|2024-11-26 12:55:30|6002.59|6001.89|6003.09|6002.39|6003.09|6002.39|6002.59|6001.89|48
1732625740000|2024-11-26 12:55:40|6002.96|6002.26|6003.09|6002.39|6003.09|6002.39|6002.96|6002.26|65
1732625750000|2024-11-26 12:55:50|||||||||15
1732625760000|2024-11-26 12:56:00|6002.84|6002.14|6002.84|6002.14|6002.84|6002.14|6002.84|6002.14|9
1732625770000|2024-11-26 12:56:10|6002.96|6002.26|6002.84|6002.14|6003.09|6002.39|6002.84|6002.14|62
1732625780000|2024-11-26 12:56:20|6002.96|6002.26|6002.84|6002.14|6002.96|6002.26|6002.84|6002.14|5
1732625790000|2024-11-26 12:56:30|6002.59|6001.89|6002.59|6001.89|6002.59|6001.89|6002.46|6001.76|76
1732625800000|2024-11-26 12:56:40|6002.84|6002.14|6002.59|6001.89|6002.84|6002.14|6002.34|6001.64|74
1732625810000|2024-11-26 12:56:50|||||||||1
1732625820000|2024-11-26 12:57:00|||||||||7
1732625830000|2024-11-26 12:57:10|6002.46|6001.76|6002.34|6001.64|6002.59|6001.89|6002.34|6001.64|136
1732625840000|2024-11-26 12:57:20|6002.59|6001.89|6002.34|6001.64|6002.71|6002.01|6002.09|6001.39|258
1732625850000|2024-11-26 12:57:30|6002.46|6001.76|6002.59|6001.89|6002.84|6002.14|6002.46|6001.76|75
1732625860000|2024-11-26 12:57:40|6002.71|6002.01|6002.71|6002.01|6002.71|6002.01|6002.59|6001.89|29
1732625870000|2024-11-26 12:57:50|6002.59|6001.89|6002.46|6001.76|6002.84|6002.14|6002.34|6001.64|13
1732625880000|2024-11-26 12:58:00|6002.59|6001.89|6002.59|6001.89|6002.59|6001.89|6002.34|6001.64|27
1732625890000|2024-11-26 12:58:10|6002.46|6001.76|6003.09|6002.39|6003.09|6002.39|6002.46|6001.76|74
1732625900000|2024-11-26 12:58:20|6002.84|6002.14|6002.96|6002.26|6003.09|6002.39|6002.84|6002.14|37
1732625910000|2024-11-26 12:58:30|6003.09|6002.39|6003.59|6002.89|6003.84|6003.14|6002.84|6002.14|338
1732625920000|2024-11-26 12:58:40|6003.34|6002.64|6003.59|6002.89|6003.84|6003.14|6003.34|6002.64|43
1732625930000|2024-11-26 12:58:50|||||||||1
1732625940000|2024-11-26 12:59:00|6003.84|6003.14|6003.59|6002.89|6003.84|6003.14|6003.59|6002.89|115
1732625950000|2024-11-26 12:59:10|6003.71|6003.01|6003.59|6002.89|6003.84|6003.14|6003.59|6002.89|9
1732625960000|2024-11-26 12:59:20|6003.84|6003.14|6003.84|6003.14|6004.09|6003.39|6003.84|6003.14|63
1732625970000|2024-11-26 12:59:30|6003.59|6002.89|6003.71|6003.01|6003.84|6003.14|6003.59|6002.89|23
1732625980000|2024-11-26 12:59:40|6003.84|6003.14|6003.84|6003.14|6004.09|6003.39|6003.71|6003.01|54
1732625990000|2024-11-26 12:59:50|6004.09|6003.39|6003.84|6003.14|6004.09|6003.39|6003.84|6003.14|45
1732626000000|2024-11-26 13:00:00|6003.59|6002.89|6003.59|6002.89|6003.84|6003.14|6003.59|6002.89|57
1732626010000|2024-11-26 13:00:10|6003.71|6003.01|6003.71|6003.01|6003.84|6003.14|6003.59|6002.89|105
1732626020000|2024-11-26 13:00:20|6003.59|6002.89|6003.84|6003.14|6003.84|6003.14|6003.59|6002.89|47
1732626030000|2024-11-26 13:00:30|6003.96|6003.26|6004.09|6003.39|6004.09|6003.39|6003.96|6003.26|4
1732626040000|2024-11-26 13:00:40|6004.34|6003.64|6004.09|6003.39|6004.34|6003.64|6004.09|6003.39|190
1732626050000|2024-11-26 13:00:50|6003.96|6003.26|6003.59|6002.89|6003.96|6003.26|6003.34|6002.64|58
1732626060000|2024-11-26 13:01:00|6003.84|6003.14|6004.34|6003.64|6004.34|6003.64|6003.84|6003.14|88
1732626070000|2024-11-26 13:01:10|6002.59|6001.89|6002.84|6002.14|6002.84|6002.14|6000.84|6000.14|2595
1732626080000|2024-11-26 13:01:20|6003.21|6002.51|6003.34|6002.64|6003.59|6002.89|6002.34|6001.64|453
1732626090000|2024-11-26 13:01:30|6003.09|6002.39|6004.46|6003.76|6004.46|6003.76|6002.84|6002.14|336
1732626100000|2024-11-26 13:01:40|6004.34|6003.64|6002.84|6002.14|6004.84|6004.14|6002.84|6002.14|1114
1732626110000|2024-11-26 13:01:50|6003.09|6002.39|6003.09|6002.39|6003.34|6002.64|6002.84|6002.14|120
1732626120000|2024-11-26 13:02:00|6002.96|6002.26|6003.09|6002.39|6003.59|6002.89|6002.84|6002.14|268
1732626130000|2024-11-26 13:02:10|6002.96|6002.26|6002.84|6002.14|6003.09|6002.39|6002.84|6002.14|106
1732626140000|2024-11-26 13:02:20|6002.59|6001.89|6002.09|6001.39|6002.59|6001.89|6001.84|6001.14|356
1732626150000|2024-11-26 13:02:30|6002.59|6001.89|6002.34|6001.64|6002.59|6001.89|6002.34|6001.64|158
1732626160000|2024-11-26 13:02:40|6002.46|6001.76|6002.59|6001.89|6002.84|6002.14|6002.34|6001.64|225
1732626170000|2024-11-26 13:02:50|6002.71|6002.01|6001.34|6000.64|6002.71|6002.01|6001.34|6000.64|223
1732626180000|2024-11-26 13:03:00|6001.46|6000.76|6001.09|6000.39|6001.59|6000.89|6001.09|6000.39|117
1732626190000|2024-11-26 13:03:10|6000.84|6000.14|6000.84|6000.14|6001.34|6000.64|6000.84|6000.14|313
1732626200000|2024-11-26 13:03:20|6000.96|6000.26|6001.59|6000.89|6001.59|6000.89|6000.84|6000.14|288
1732626210000|2024-11-26 13:03:30|6001.84|6001.14|6001.59|6000.89|6001.84|6001.14|6001.34|6000.64|92
1732626220000|2024-11-26 13:03:40|6001.34|6000.64|6001.34|6000.64|6001.59|6000.89|6001.34|6000.64|44
1732626230000|2024-11-26 13:03:50|6001.46|6000.76|6001.34|6000.64|6001.46|6000.76|6001.09|6000.39|61
1732626240000|2024-11-26 13:04:00|6001.59|6000.89|6001.59|6000.89|6002.09|6001.39|6001.34|6000.64|91
1732626250000|2024-11-26 13:04:10|6001.46|6000.76|6002.34|6001.64|6002.46|6001.76|6001.46|6000.76|150
1732626260000|2024-11-26 13:04:20|6002.09|6001.39|6002.09|6001.39|6002.34|6001.64|6002.09|6001.39|81
1732626270000|2024-11-26 13:04:30|6001.84|6001.14|6001.84|6001.14|6002.09|6001.39|6001.84|6001.14|21
1732626280000|2024-11-26 13:04:40|6001.96|6001.26|6001.21|6000.51|6002.09|6001.39|6001.09|6000.39|159
1732626290000|2024-11-26 13:04:50|6001.34|6000.64|6001.59|6000.89|6001.59|6000.89|6001.09|6000.39|51
1732626300000|2024-11-26 13:05:00|6001.46|6000.76|6001.09|6000.39|6001.59|6000.89|6001.09|6000.39|103
1732626310000|2024-11-26 13:05:10|6001.34|6000.64|6000.84|6000.14|6001.34|6000.64|6000.84|6000.14|77
1732626320000|2024-11-26 13:05:20|6000.96|6000.26|6000.34|5999.64|6001.09|6000.39|6000.34|5999.64|117
1732626330000|2024-11-26 13:05:30|6000.21|5999.51|5999.84|5999.14|6000.34|5999.64|5999.84|5999.14|186
1732626340000|2024-11-26 13:05:40|6000.34|5999.64|6000.84|6000.14|6001.09|6000.39|6000.34|5999.64|126
1732626350000|2024-11-26 13:05:50|6000.71|6000.01|6001.46|6000.76|6001.46|6000.76|6000.71|6000.01|104
1732626360000|2024-11-26 13:06:00|6001.59|6000.89|6001.84|6001.14|6001.96|6001.26|6001.59|6000.89|72
1732626370000|2024-11-26 13:06:10|6001.59|6000.89|6002.09|6001.39|6002.09|6001.39|6001.59|6000.89|55
1732626380000|2024-11-26 13:06:20|6002.84|6002.14|6003.84|6003.14|6003.84|6003.14|6002.84|6002.14|430
1732626390000|2024-11-26 13:06:30|6003.71|6003.01|6003.84|6003.14|6003.84|6003.14|6003.34|6002.64|100
1732626400000|2024-11-26 13:06:40|6003.59|6002.89|6003.46|6002.76|6003.84|6003.14|6003.46|6002.76|91
1732626410000|2024-11-26 13:06:50|6003.34|6002.64|6003.59|6002.89|6003.59|6002.89|6003.09|6002.39|178
1732626420000|2024-11-26 13:07:00|6003.71|6003.01|6002.96|6002.26|6003.71|6003.01|6002.96|6002.26|126
1732626430000|2024-11-26 13:07:10|6002.84|6002.14|6002.84|6002.14|6003.21|6002.51|6002.84|6002.14|82
1732626440000|2024-11-26 13:07:20|6002.71|6002.01|6002.59|6001.89|6003.09|6002.39|6002.59|6001.89|45
1732626450000|2024-11-26 13:07:30|6002.71|6002.01|6002.84|6002.14|6002.84|6002.14|6002.71|6002.01|19
1732626460000|2024-11-26 13:07:40|6002.59|6001.89|6002.59|6001.89|6002.59|6001.89|6002.59|6001.89|31
1732626470000|2024-11-26 13:07:50|6002.34|6001.64|6002.59|6001.89|6002.59|6001.89|6002.34|6001.64|41
1732626480000|2024-11-26 13:08:00|6002.46|6001.76|6002.34|6001.64|6002.59|6001.89|6002.34|6001.64|91
1732626490000|2024-11-26 13:08:10|6002.59|6001.89|6002.59|6001.89|6002.59|6001.89|6002.59|6001.89|19
1732626500000|2024-11-26 13:08:20|6002.46|6001.76|6002.59|6001.89|6002.59|6001.89|6002.46|6001.76|23
1732626510000|2024-11-26 13:08:30|6002.34|6001.64|6002.34|6001.64|6002.59|6001.89|6002.34|6001.64|16
1732626520000|2024-11-26 13:08:40|6002.59|6001.89|6002.59|6001.89|6002.59|6001.89|6002.34|6001.64|87
1732626530000|2024-11-26 13:08:50|6002.71|6002.01|6002.84|6002.14|6002.84|6002.14|6002.59|6001.89|23
1732626540000|2024-11-26 13:09:00|6003.09|6002.39|6003.09|6002.39|6003.09|6002.39|6002.84|6002.14|60
1732626550000|2024-11-26 13:09:10|6002.96|6002.26|6002.59|6001.89|6002.96|6002.26|6002.34|6001.64|46
1732626560000|2024-11-26 13:09:20|6002.84|6002.14|6002.84|6002.14|6002.84|6002.14|6002.84|6002.14|14
1732626570000|2024-11-26 13:09:30|6003.09|6002.39|6002.96|6002.26|6003.34|6002.64|6002.96|6002.26|38
1732626580000|2024-11-26 13:09:40|6002.84|6002.14|6002.84|6002.14|6003.09|6002.39|6002.59|6001.89|14
1732626590000|2024-11-26 13:09:50|6002.71|6002.01|6002.71|6002.01|6002.84|6002.14|6002.59|6001.89|18
1732626600000|2024-11-26 13:10:00|6002.84|6002.14|6002.84|6002.14|6002.84|6002.14|6002.59|6001.89|27
1732626610000|2024-11-26 13:10:10|6002.71|6002.01|6002.59|6001.89|6002.84|6002.14|6002.59|6001.89|14
1732626620000|2024-11-26 13:10:20|6002.71|6002.01|6002.84|6002.14|6002.84|6002.14|6002.59|6001.89|19
1732626630000|2024-11-26 13:10:30|6002.96|6002.26|6003.09|6002.39|6003.09|6002.39|6002.96|6002.26|22
1732626640000|2024-11-26 13:10:40|6002.96|6002.26|6002.71|6002.01|6003.09|6002.39|6002.71|6002.01|16
1732626650000|2024-11-26 13:10:50|6002.59|6001.89|6002.59|6001.89|6002.84|6002.14|6002.34|6001.64|47
1732626660000|2024-11-26 13:11:00|6002.71|6002.01|6002.59|6001.89|6002.84|6002.14|6002.59|6001.89|46
1732626670000|2024-11-26 13:11:10|6002.46|6001.76|6002.09|6001.39|6002.46|6001.76|6001.84|6001.14|154
1732626680000|2024-11-26 13:11:20|6001.84|6001.14|6001.59|6000.89|6001.84|6001.14|6001.59|6000.89|48
1732626690000|2024-11-26 13:11:30|6001.34|6000.64|6001.09|6000.39|6001.34|6000.64|6001.09|6000.39|35
1732626700000|2024-11-26 13:11:40|6000.84|6000.14|6000.59|5999.89|6000.84|6000.14|6000.34|5999.64|81
1732626710000|2024-11-26 13:11:50|6000.46|5999.76|6000.34|5999.64|6000.46|5999.76|6000.21|5999.51|51
1732626720000|2024-11-26 13:12:00|6000.21|5999.51|6000.71|6000.01|6000.71|6000.01|6000.21|5999.51|58
1732626730000|2024-11-26 13:12:10|6000.59|5999.89|6000.84|6000.14|6000.84|6000.14|6000.34|5999.64|44
1732626740000|2024-11-26 13:12:20|6000.71|6000.01|6000.84|6000.14|6000.84|6000.14|6000.59|5999.89|88
1732626750000|2024-11-26 13:12:30|6001.09|6000.39|6000.21|5999.51|6001.09|6000.39|6000.09|5999.39|153
1732626760000|2024-11-26 13:12:40|6000.09|5999.39|6000.34|5999.64|6000.34|5999.64|6000.09|5999.39|90
1732626770000|2024-11-26 13:12:50|6000.46|5999.76|6000.34|5999.64|6000.46|5999.76|6000.09|5999.39|43
1732626780000|2024-11-26 13:13:00|6000.46|5999.76|6000.84|6000.14|6001.09|6000.39|6000.46|5999.76|74
1732626790000|2024-11-26 13:13:10|6000.59|5999.89|6000.59|5999.89|6000.59|5999.89|6000.34|5999.64|69
1732626800000|2024-11-26 13:13:20|6000.46|5999.76|6000.34|5999.64|6000.46|5999.76|6000.34|5999.64|7
1732626810000|2024-11-26 13:13:30|||||||||32
1732626820000|2024-11-26 13:13:40|6000.21|5999.51|6000.09|5999.39|6000.34|5999.64|5999.84|5999.14|28
1732626830000|2024-11-26 13:13:50|5999.84|5999.14|6000.09|5999.39|6000.09|5999.39|5999.84|5999.14|45
1732626840000|2024-11-26 13:14:00|6000.34|5999.64|6000.34|5999.64|6000.34|5999.64|6000.09|5999.39|31
1732626850000|2024-11-26 13:14:10|6000.21|5999.51|6000.34|5999.64|6000.34|5999.64|5999.84|5999.14|37
1732626860000|2024-11-26 13:14:20|6000.09|5999.39|6000.09|5999.39|6000.34|5999.64|6000.09|5999.39|57
1732626870000|2024-11-26 13:14:30|||||||||26
1732626880000|2024-11-26 13:14:40|6000.34|5999.64|6000.34|5999.64|6000.34|5999.64|6000.34|5999.64|49
1732626890000|2024-11-26 13:14:50|6000.46|5999.76|6000.84|6000.14|6000.84|6000.14|6000.46|5999.76|61
1732626900000|2024-11-26 13:15:00|6001.09|6000.39|6000.59|5999.89|6001.09|6000.39|6000.59|5999.89|49
1732626910000|2024-11-26 13:15:10|6000.46|5999.76|6000.09|5999.39|6000.46|5999.76|6000.09|5999.39|67
1732626920000|2024-11-26 13:15:20|5999.96|5999.26|6000.09|5999.39|6000.09|5999.39|5999.96|5999.26|38
1732626930000|2024-11-26 13:15:30|5999.84|5999.14|5999.84|5999.14|6000.09|5999.39|5999.84|5999.14|71
1732626940000|2024-11-26 13:15:40|6000.09|5999.39|6000.09|5999.39|6000.09|5999.39|6000.09|5999.39|115
1732626950000|2024-11-26 13:15:50|6000.21|5999.51|6000.09|5999.39|6000.34|5999.64|6000.09|5999.39|65
1732626960000|2024-11-26 13:16:00|6000.34|5999.64|6000.59|5999.89|6000.59|5999.89|6000.34|5999.64|55
1732626970000|2024-11-26 13:16:10|6000.84|6000.14|6000.59|5999.89|6000.84|6000.14|6000.59|5999.89|52
1732626980000|2024-11-26 13:16:20|6000.84|6000.14|6000.59|5999.89|6000.84|6000.14|6000.59|5999.89|51
1732626990000|2024-11-26 13:16:30|6000.46|5999.76|6000.84|6000.14|6000.84|6000.14|6000.34|5999.64|24
1732627000000|2024-11-26 13:16:40|6000.71|6000.01|6000.84|6000.14|6000.84|6000.14|6000.71|6000.01|25
1732627010000|2024-11-26 13:16:50|6000.09|5999.39|6000.34|5999.64|6000.34|5999.64|5999.96|5999.26|189
1732627020000|2024-11-26 13:17:00|6000.21|5999.51|5999.96|5999.26|6000.34|5999.64|5999.96|5999.26|64
1732627030000|2024-11-26 13:17:10|6000.09|5999.39|5999.71|5999.01|6000.09|5999.39|5999.71|5999.01|6
1732627040000|2024-11-26 13:17:20|5999.59|5998.89|6000.09|5999.39|6000.09|5999.39|5999.59|5998.89|49
1732627050000|2024-11-26 13:17:30|5999.96|5999.26|5999.59|5998.89|5999.96|5999.26|5999.59|5998.89|81
1732627060000|2024-11-26 13:17:40|5999.34|5998.64|5999.34|5998.64|5999.34|5998.64|5999.34|5998.64|15
1732627070000|2024-11-26 13:17:50|5999.59|5998.89|5999.34|5998.64|5999.59|5998.89|5999.34|5998.64|32
1732627080000|2024-11-26 13:18:00|5999.59|5998.89|5999.71|5999.01|5999.84|5999.14|5999.34|5998.64|160
1732627090000|2024-11-26 13:18:10|5999.59|5998.89|6000.09|5999.39|6000.09|5999.39|5999.59|5998.89|51
1732627100000|2024-11-26 13:18:20|6000.34|5999.64|6000.09|5999.39|6000.34|5999.64|6000.09|5999.39|38
1732627110000|2024-11-26 13:18:30|5999.84|5999.14|6000.09|5999.39|6000.09|5999.39|5999.84|5999.14|11
1732627120000|2024-11-26 13:18:40|6000.34|5999.64|6000.59|5999.89|6000.84|6000.14|6000.34|5999.64|74
1732627130000|2024-11-26 13:18:50|6000.71|6000.01|6000.71|6000.01|6000.71|6000.01|6000.71|6000.01|26
1732627140000|2024-11-26 13:19:00|6000.84|6000.14|6000.84|6000.14|6000.84|6000.14|6000.71|6000.01|21
1732627150000|2024-11-26 13:19:10|6000.96|6000.26|6000.84|6000.14|6001.09|6000.39|6000.59|5999.89|66
1732627160000|2024-11-26 13:19:20|6001.09|6000.39|6000.84|6000.14|6001.09|6000.39|6000.84|6000.14|92
1732627170000|2024-11-26 13:19:30|6000.96|6000.26|6001.34|6000.64|6001.34|6000.64|6000.96|6000.26|55
1732627180000|2024-11-26 13:19:40|6001.71|6001.01|6002.09|6001.39|6002.34|6001.64|6001.59|6000.89|272
1732627190000|2024-11-26 13:19:50|6001.96|6001.26|6002.09|6001.39|6002.09|6001.39|6001.59|6000.89|152
1732627200000|2024-11-26 13:20:00|6001.84|6001.14|6002.09|6001.39|6002.09|6001.39|6001.84|6001.14|103
1732627210000|2024-11-26 13:20:10|6001.96|6001.26|6002.09|6001.39|6002.09|6001.39|6001.96|6001.26|59
1732627220000|2024-11-26 13:20:20|6002.21|6001.51|6002.59|6001.89|6002.59|6001.89|6002.09|6001.39|118
1732627230000|2024-11-26 13:20:30|6002.34|6001.64|6002.34|6001.64|6002.59|6001.89|6002.34|6001.64|38
1732627240000|2024-11-26 13:20:40|6002.21|6001.51|6002.09|6001.39|6002.21|6001.51|6001.84|6001.14|46
1732627250000|2024-11-26 13:20:50|6002.21|6001.51|6002.34|6001.64|6002.34|6001.64|6002.21|6001.51|27
1732627260000|2024-11-26 13:21:00|6002.21|6001.51|6001.59|6000.89|6002.21|6001.51|6001.34|6000.64|58
1732627270000|2024-11-26 13:21:10|6001.46|6000.76|6001.84|6001.14|6002.09|6001.39|6001.46|6000.76|60
1732627280000|2024-11-26 13:21:20|6001.96|6001.26|6001.59|6000.89|6001.96|6001.26|6001.59|6000.89|30
1732627290000|2024-11-26 13:21:30|6001.34|6000.64|6001.34|6000.64|6001.34|6000.64|6001.09|6000.39|51
1732627300000|2024-11-26 13:21:40|6001.46|6000.76|6001.59|6000.89|6001.59|6000.89|6001.34|6000.64|44
1732627310000|2024-11-26 13:21:50|6001.46|6000.76|6001.34|6000.64|6001.46|6000.76|6001.09|6000.39|50
1732627320000|2024-11-26 13:22:00|6001.21|6000.51|6000.84|6000.14|6001.34|6000.64|6000.84|6000.14|46
1732627330000|2024-11-26 13:22:10|6000.96|6000.26|6001.09|6000.39|6001.34|6000.64|6000.96|6000.26|73
1732627340000|2024-11-26 13:22:20|6001.34|6000.64|6001.09|6000.39|6001.34|6000.64|6001.09|6000.39|41
1732627350000|2024-11-26 13:22:30|6000.96|6000.26|6000.84|6000.14|6001.09|6000.39|6000.84|6000.14|54
1732627360000|2024-11-26 13:22:40|6000.59|5999.89|6000.59|5999.89|6000.84|6000.14|6000.59|5999.89|122
1732627370000|2024-11-26 13:22:50|6000.84|6000.14|6000.84|6000.14|6000.84|6000.14|6000.59|5999.89|48
1732627380000|2024-11-26 13:23:00|6000.71|6000.01|6001.09|6000.39|6001.09|6000.39|6000.71|6000.01|13
1732627390000|2024-11-26 13:23:10|6001.21|6000.51|6000.96|6000.26|6001.34|6000.64|6000.96|6000.26|80
1732627400000|2024-11-26 13:23:20|6001.09|6000.39|6000.84|6000.14|6001.09|6000.39|6000.84|6000.14|26
1732627410000|2024-11-26 13:23:30|6000.96|6000.26|6001.09|6000.39|6001.09|6000.39|6000.96|6000.26|23
1732627420000|2024-11-26 13:23:40|6000.96|6000.26|6001.09|6000.39|6001.09|6000.39|6000.96|6000.26|19
1732627430000|2024-11-26 13:23:50|6000.84|6000.14|6000.59|5999.89|6000.84|6000.14|6000.59|5999.89|85
1732627440000|2024-11-26 13:24:00|6000.84|6000.14|6000.59|5999.89|6000.84|6000.14|6000.59|5999.89|85
1732627450000|2024-11-26 13:24:10|6000.71|6000.01|6000.84|6000.14|6000.84|6000.14|6000.59|5999.89|28
1732627460000|2024-11-26 13:24:20|6000.71|6000.01|6000.84|6000.14|6001.34|6000.64|6000.71|6000.01|121
1732627470000|2024-11-26 13:24:30|6000.96|6000.26|6000.84|6000.14|6001.09|6000.39|6000.84|6000.14|42
1732627480000|2024-11-26 13:24:40|6001.09|6000.39|6000.84|6000.14|6001.09|6000.39|6000.84|6000.14|28
1732627490000|2024-11-26 13:24:50|6000.96|6000.26|6000.84|6000.14|6001.09|6000.39|6000.84|6000.14|34
1732627500000|2024-11-26 13:25:00|6000.96|6000.26|6000.96|6000.26|6001.09|6000.39|6000.84|6000.14|88
1732627510000|2024-11-26 13:25:10|6001.09|6000.39|6000.84|6000.14|6001.09|6000.39|6000.71|6000.01|18
1732627520000|2024-11-26 13:25:20|6000.96|6000.26|6001.34|6000.64|6001.34|6000.64|6000.84|6000.14|47
1732627530000|2024-11-26 13:25:30|6001.21|6000.51|6000.96|6000.26|6001.21|6000.51|6000.84|6000.14|81
1732627540000|2024-11-26 13:25:40|6000.84|6000.14|6000.84|6000.14|6000.84|6000.14|6000.84|6000.14|20
1732627550000|2024-11-26 13:25:50|||||||||38
1732627560000|2024-11-26 13:26:00|6000.71|6000.01|6001.09|6000.39|6001.34|6000.64|6000.71|6000.01|52
1732627570000|2024-11-26 13:26:10|6001.21|6000.51|6001.34|6000.64|6001.34|6000.64|6001.21|6000.51|11
1732627580000|2024-11-26 13:26:20|6001.09|6000.39|6001.09|6000.39|6001.09|6000.39|6001.09|6000.39|26
1732627590000|2024-11-26 13:26:30|6001.21|6000.51|6001.34|6000.64|6001.34|6000.64|6001.21|6000.51|25
1732627600000|2024-11-26 13:26:40|6001.21|6000.51|6001.09|6000.39|6001.21|6000.51|6001.09|6000.39|32
1732627610000|2024-11-26 13:26:50|6001.21|6000.51|6001.34|6000.64|6001.34|6000.64|6001.21|6000.51|56
1732627620000|2024-11-26 13:27:00|6001.09|6000.39|6001.21|6000.51|6001.34|6000.64|6001.09|6000.39|106
1732627630000|2024-11-26 13:27:10|6001.09|6000.39|6001.09|6000.39|6001.34|6000.64|6001.09|6000.39|20
1732627640000|2024-11-26 13:27:20|6000.96|6000.26|6001.09|6000.39|6001.09|6000.39|6000.84|6000.14|73
1732627650000|2024-11-26 13:27:30|6000.84|6000.14|6000.59|5999.89|6000.84|6000.14|6000.59|5999.89|65
1732627660000|2024-11-26 13:27:40|||||||||4
1732627670000|2024-11-26 13:27:50|6000.71|6000.01|6000.84|6000.14|6000.84|6000.14|6000.59|5999.89|36
1732627680000|2024-11-26 13:28:00|6000.96|6000.26|6000.59|5999.89|6001.09|6000.39|6000.59|5999.89|53
1732627690000|2024-11-26 13:28:10|6000.84|6000.14|6000.59|5999.89|6000.84|6000.14|6000.59|5999.89|23
1732627700000|2024-11-26 13:28:20|6000.84|6000.14|6000.59|5999.89|6000.84|6000.14|6000.59|5999.89|8
1732627710000|2024-11-26 13:28:30|6000.71|6000.01|6000.84|6000.14|6000.84|6000.14|6000.71|6000.01|25
1732627720000|2024-11-26 13:28:40|6000.71|6000.01|6000.59|5999.89|6000.71|6000.01|6000.59|5999.89|5
1732627730000|2024-11-26 13:28:50|6000.71|6000.01|6000.59|5999.89|6000.71|6000.01|6000.59|5999.89|59
1732627740000|2024-11-26 13:29:00|6000.71|6000.01|6000.59|5999.89|6000.84|6000.14|6000.59|5999.89|68
1732627750000|2024-11-26 13:29:10|6000.46|5999.76|6000.34|5999.64|6000.46|5999.76|6000.21|5999.51|46
1732627760000|2024-11-26 13:29:20|6000.21|5999.51|5999.84|5999.14|6000.21|5999.51|5999.59|5998.89|64
1732627770000|2024-11-26 13:29:30|5999.71|5999.01|5999.34|5998.64|5999.71|5999.01|5999.34|5998.64|87
1732627780000|2024-11-26 13:29:40|5999.59|5998.89|5999.59|5998.89|5999.84|5999.14|5999.59|5998.89|108
1732627790000|2024-11-26 13:29:50|5999.71|5999.01|5999.84|5999.14|6000.09|5999.39|5999.71|5999.01|70
1732627800000|2024-11-26 13:30:00|5999.59|5998.89|5999.59|5998.89|5999.84|5999.14|5999.34|5998.64|116
1732627810000|2024-11-26 13:30:10|5999.84|5999.14|6000.09|5999.39|6000.09|5999.39|5999.59|5998.89|107
1732627820000|2024-11-26 13:30:20|5999.84|5999.14|6000.09|5999.39|6000.09|5999.39|5999.84|5999.14|45
1732627830000|2024-11-26 13:30:30|5999.96|5999.26|6000.09|5999.39|6000.09|5999.39|5999.96|5999.26|6
1732627840000|2024-11-26 13:30:40|6000.34|5999.64|6000.09|5999.39|6000.34|5999.64|6000.09|5999.39|91
1732627850000|2024-11-26 13:30:50|6000.21|5999.51|6000.34|5999.64|6000.34|5999.64|6000.09|5999.39|35
1732627860000|2024-11-26 13:31:00|6000.59|5999.89|6000.09|5999.39|6000.59|5999.89|6000.09|5999.39|22
1732627870000|2024-11-26 13:31:10|6000.21|5999.51|6000.84|6000.14|6000.84|6000.14|6000.21|5999.51|29
1732627880000|2024-11-26 13:31:20|6000.71|6000.01|6001.09|6000.39|6001.09|6000.39|6000.71|6000.01|55
1732627890000|2024-11-26 13:31:30|6001.21|6000.51|6001.09|6000.39|6001.34|6000.64|6001.09|6000.39|105
1732627900000|2024-11-26 13:31:40|6001.21|6000.51|6001.09|6000.39|6001.34|6000.64|6001.09|6000.39|28
1732627910000|2024-11-26 13:31:50|6001.34|6000.64|6001.09|6000.39|6001.34|6000.64|6001.09|6000.39|68
1732627920000|2024-11-26 13:32:00|6001.59|6000.89|6001.59|6000.89|6001.84|6001.14|6001.59|6000.89|201
1732627930000|2024-11-26 13:32:10|6001.71|6001.01|6001.59|6000.89|6001.84|6001.14|6001.46|6000.76|62
1732627940000|2024-11-26 13:32:20|6001.84|6001.14|6001.84|6001.14|6001.84|6001.14|6001.84|6001.14|60
1732627950000|2024-11-26 13:32:30|6001.71|6001.01|6001.84|6001.14|6001.84|6001.14|6001.59|6000.89|61
1732627970000|2024-11-26 13:32:50|6002.09|6001.39|6001.84|6001.14|6002.09|6001.39|6001.84|6001.14|107
1732627980000|2024-11-26 13:33:00|6002.21|6001.51|6001.84|6001.14|6002.34|6001.64|6001.84|6001.14|122
1732627990000|2024-11-26 13:33:10|||||||||67
1732628000000|2024-11-26 13:33:20|6001.96|6001.26|6002.09|6001.39|6002.09|6001.39|6001.84|6001.14|65
1732628010000|2024-11-26 13:33:30|6001.96|6001.26|6002.09|6001.39|6002.09|6001.39|6001.84|6001.14|28
1732628020000|2024-11-26 13:33:40|||||||||6
1732628030000|2024-11-26 13:33:50|6001.96|6001.26|6001.96|6001.26|6002.09|6001.39|6001.84|6001.14|55
1732628040000|2024-11-26 13:34:00|6001.84|6001.14|6002.09|6001.39|6002.09|6001.39|6001.71|6001.01|83
1732628050000|2024-11-26 13:34:10|6001.96|6001.26|6001.71|6001.01|6001.96|6001.26|6001.71|6001.01|12
1732628060000|2024-11-26 13:34:20|6001.84|6001.14|6001.84|6001.14|6001.84|6001.14|6001.84|6001.14|26
1732628070000|2024-11-26 13:34:30|6001.96|6001.26|6002.09|6001.39|6002.09|6001.39|6001.84|6001.14|56
1732628080000|2024-11-26 13:34:40|6001.96|6001.26|6002.09|6001.39|6002.09|6001.39|6001.84|6001.14|8
1732628090000|2024-11-26 13:34:50|||||||||12
1732628100000|2024-11-26 13:35:00|6001.96|6001.26|6001.84|6001.14|6002.09|6001.39|6001.84|6001.14|87
1732628110000|2024-11-26 13:35:10|6001.96|6001.26|6002.09|6001.39|6002.09|6001.39|6001.96|6001.26|51
1732628120000|2024-11-26 13:35:20|6001.96|6001.26|6001.84|6001.14|6002.09|6001.39|6001.84|6001.14|38
1732628130000|2024-11-26 13:35:30|6001.96|6001.26|6001.84|6001.14|6002.34|6001.64|6001.84|6001.14|138
1732628140000|2024-11-26 13:35:40|||||||||8
1732628150000|2024-11-26 13:35:50|6001.59|6000.89|6001.84|6001.14|6001.84|6001.14|6001.59|6000.89|32
1732628160000|2024-11-26 13:36:00|6001.71|6001.01|6001.34|6000.64|6001.71|6001.01|6001.34|6000.64|152
1732628170000|2024-11-26 13:36:10|6001.21|6000.51|6001.34|6000.64|6001.34|6000.64|6001.21|6000.51|17
1732628180000|2024-11-26 13:36:20|6001.59|6000.89|6001.59|6000.89|6001.84|6001.14|6001.59|6000.89|118
1732628190000|2024-11-26 13:36:30|6001.84|6001.14|6002.09|6001.39|6002.09|6001.39|6001.84|6001.14|34
1732628200000|2024-11-26 13:36:40|6002.34|6001.64|6002.59|6001.89|6002.59|6001.89|6002.21|6001.51|142
1732628210000|2024-11-26 13:36:50|6002.34|6001.64|6002.59|6001.89|6002.59|6001.89|6002.34|6001.64|62
1732628220000|2024-11-26 13:37:00|6002.46|6001.76|6002.09|6001.39|6002.46|6001.76|6002.09|6001.39|70
1732628230000|2024-11-26 13:37:10|||||||||31
1732628240000|2024-11-26 13:37:20|6002.34|6001.64|6002.34|6001.64|6002.34|6001.64|6002.34|6001.64|30
1732628250000|2024-11-26 13:37:30|6002.09|6001.39|6002.09|6001.39|6002.09|6001.39|6002.09|6001.39|19
1732628260000|2024-11-26 13:37:40|6001.84|6001.14|6001.84|6001.14|6001.84|6001.14|6001.84|6001.14|50
1732628270000|2024-11-26 13:37:50|6001.96|6001.26|6001.59|6000.89|6001.96|6001.26|6001.59|6000.89|38
1732628280000|2024-11-26 13:38:00|6001.71|6001.01|6001.84|6001.14|6001.84|6001.14|6001.71|6001.01|16
1732628290000|2024-11-26 13:38:10|6002.09|6001.39|6001.96|6001.26|6002.09|6001.39|6001.84|6001.14|80
1732628300000|2024-11-26 13:38:20|6001.84|6001.14|6002.09|6001.39|6002.09|6001.39|6001.84|6001.14|27
1732628310000|2024-11-26 13:38:30|6001.96|6001.26|6001.96|6001.26|6002.09|6001.39|6001.84|6001.14|48
1732628320000|2024-11-26 13:38:40|6002.09|6001.39|6002.09|6001.39|6002.09|6001.39|6001.71|6001.01|85
1732628330000|2024-11-26 13:38:50|||||||||21
1732628340000|2024-11-26 13:39:00|6002.21|6001.51|6002.09|6001.39|6002.34|6001.64|6002.09|6001.39|38
1732628350000|2024-11-26 13:39:10|6002.34|6001.64|6002.34|6001.64|6002.34|6001.64|6002.09|6001.39|30
1732628360000|2024-11-26 13:39:20|6002.21|6001.51|6002.09|6001.39|6002.34|6001.64|6002.09|6001.39|32
1732628370000|2024-11-26 13:39:30|6002.21|6001.51|6002.34|6001.64|6002.34|6001.64|6002.09|6001.39|46
1732628380000|2024-11-26 13:39:40|6002.59|6001.89|6002.59|6001.89|6002.84|6002.14|6002.59|6001.89|56
1732628390000|2024-11-26 13:39:50|6002.84|6002.14|6003.34|6002.64|6003.34|6002.64|6002.84|6002.14|258
1732628400000|2024-11-26 13:40:00|6003.59|6002.89|6004.34|6003.64|6004.59|6003.89|6003.59|6002.89|364
1732628410000|2024-11-26 13:40:10|6004.59|6003.89|6004.59|6003.89|6004.59|6003.89|6004.34|6003.64|271
1732628420000|2024-11-26 13:40:20|6004.34|6003.64|6004.34|6003.64|6004.59|6003.89|6004.34|6003.64|209
1732628430000|2024-11-26 13:40:30|6004.21|6003.51|6003.84|6003.14|6004.21|6003.51|6003.84|6003.14|69
1732628440000|2024-11-26 13:40:40|6003.96|6003.26|6004.09|6003.39|6004.09|6003.39|6003.84|6003.14|130
1732628450000|2024-11-26 13:40:50|6003.84|6003.14|6003.84|6003.14|6003.84|6003.14|6003.84|6003.14|25
1732628460000|2024-11-26 13:41:00|6004.34|6003.64|6004.09|6003.39|6004.59|6003.89|6004.09|6003.39|372
1732628470000|2024-11-26 13:41:10|6004.21|6003.51|6004.34|6003.64|6004.34|6003.64|6004.09|6003.39|60
1732628480000|2024-11-26 13:41:20|6004.21|6003.51|6004.09|6003.39|6004.34|6003.64|6004.09|6003.39|55
1732628490000|2024-11-26 13:41:30|6003.84|6003.14|6003.84|6003.14|6003.84|6003.14|6003.84|6003.14|28
1732628500000|2024-11-26 13:41:40|6004.09|6003.39|6004.09|6003.39|6004.09|6003.39|6004.09|6003.39|130
1732628510000|2024-11-26 13:41:50|6003.96|6003.26|6004.09|6003.39|6004.09|6003.39|6003.84|6003.14|41
1732628520000|2024-11-26 13:42:00|6004.34|6003.64|6004.09|6003.39|6004.34|6003.64|6004.09|6003.39|49
1732628530000|2024-11-26 13:42:10|6004.34|6003.64|6004.34|6003.64|6004.34|6003.64|6004.34|6003.64|51
1732628540000|2024-11-26 13:42:20|6004.09|6003.39|6004.34|6003.64|6004.34|6003.64|6004.09|6003.39|163
1732628550000|2024-11-26 13:42:30|||||||||32
1732628560000|2024-11-26 13:42:40|||||||||33
1732628570000|2024-11-26 13:42:50|||||||||70
1732628580000|2024-11-26 13:43:00|6004.46|6003.76|6004.34|6003.64|6004.59|6003.89|6004.34|6003.64|38
1732628590000|2024-11-26 13:43:10|6004.46|6003.76|6004.59|6003.89|6004.59|6003.89|6004.46|6003.76|106
1732628600000|2024-11-26 13:43:20|6004.34|6003.64|6004.59|6003.89|6004.59|6003.89|6004.21|6003.51|141
1732628610000|2024-11-26 13:43:30|6004.46|6003.76|6004.21|6003.51|6004.46|6003.76|6004.21|6003.51|64
1732628620000|2024-11-26 13:43:40|6004.09|6003.39|6004.34|6003.64|6004.34|6003.64|6004.09|6003.39|36
1732628630000|2024-11-26 13:43:50|6004.21|6003.51|6004.21|6003.51|6004.34|6003.64|6004.09|6003.39|67
1732628640000|2024-11-26 13:44:00|6004.34|6003.64|6004.59|6003.89|6004.59|6003.89|6004.34|6003.64|73
1732628650000|2024-11-26 13:44:10|6004.46|6003.76|6004.34|6003.64|6004.46|6003.76|6004.34|6003.64|51
1732628660000|2024-11-26 13:44:20|||||||||62
1732628670000|2024-11-26 13:44:30|6004.21|6003.51|6003.84|6003.14|6004.21|6003.51|6003.84|6003.14|75
1732628680000|2024-11-26 13:44:40|6003.96|6003.26|6004.09|6003.39|6004.09|6003.39|6003.96|6003.26|27
1732628690000|2024-11-26 13:44:50|6003.96|6003.26|6004.09|6003.39|6004.09|6003.39|6003.96|6003.26|37
1732628700000|2024-11-26 13:45:00|6003.96|6003.26|6003.84|6003.14|6004.09|6003.39|6003.84|6003.14|100
1732628710000|2024-11-26 13:45:10|6004.09|6003.39|6003.84|6003.14|6004.09|6003.39|6003.84|6003.14|133
1732628720000|2024-11-26 13:45:20|6003.34|6002.64|6003.34|6002.64|6003.34|6002.64|6003.09|6002.39|146
1732628730000|2024-11-26 13:45:30|6003.09|6002.39|6002.09|6001.39|6003.09|6002.39|6002.09|6001.39|221
1732628740000|2024-11-26 13:45:40|6001.84|6001.14|6001.84|6001.14|6001.84|6001.14|6001.59|6000.89|66
1732628750000|2024-11-26 13:45:50|6002.09|6001.39|6002.09|6001.39|6002.09|6001.39|6002.09|6001.39|40
1732628760000|2024-11-26 13:46:00|6002.34|6001.64|6002.59|6001.89|6002.59|6001.89|6002.34|6001.64|90
1732628770000|2024-11-26 13:46:10|6002.71|6002.01|6003.09|6002.39|6003.09|6002.39|6002.71|6002.01|71
1732628780000|2024-11-26 13:46:20|6002.84|6002.14|6002.84|6002.14|6003.09|6002.39|6002.84|6002.14|136
1732628790000|2024-11-26 13:46:30|6002.59|6001.89|6002.84|6002.14|6002.84|6002.14|6002.59|6001.89|55
1732628800000|2024-11-26 13:46:40|6002.71|6002.01|6002.59|6001.89|6002.71|6002.01|6002.34|6001.64|50
1732628810000|2024-11-26 13:46:50|6002.84|6002.14|6002.34|6001.64|6002.84|6002.14|6002.34|6001.64|80
1732628820000|2024-11-26 13:47:00|6002.46|6001.76|6002.34|6001.64|6002.59|6001.89|6002.21|6001.51|30
1732628830000|2024-11-26 13:47:10|6002.09|6001.39|6002.34|6001.64|6002.34|6001.64|6002.09|6001.39|43
1732628840000|2024-11-26 13:47:20|6002.59|6001.89|6002.34|6001.64|6002.59|6001.89|6002.34|6001.64|35
1732628850000|2024-11-26 13:47:30|||||||||7
1732628860000|2024-11-26 13:47:40|6002.46|6001.76|6002.34|6001.64|6002.46|6001.76|6002.34|6001.64|38
1732628870000|2024-11-26 13:47:50|6002.09|6001.39|6001.84|6001.14|6002.09|6001.39|6001.59|6000.89|149
1732628880000|2024-11-26 13:48:00|6001.59|6000.89|6001.34|6000.64|6001.59|6000.89|6001.09|6000.39|341
1732628890000|2024-11-26 13:48:10|||||||||17
1732628900000|2024-11-26 13:48:20|6001.09|6000.39|6000.84|6000.14|6001.34|6000.64|6000.84|6000.14|227
1732628910000|2024-11-26 13:48:30|6000.59|5999.89|6000.84|6000.14|6000.84|6000.14|6000.59|5999.89|141
1732628920000|2024-11-26 13:48:40|6000.96|6000.26|6002.09|6001.39|6002.09|6001.39|6000.96|6000.26|114
1732628930000|2024-11-26 13:48:50|6001.84|6001.14|6001.59|6000.89|6002.09|6001.39|6001.34|6000.64|199
1732628940000|2024-11-26 13:49:00|||||||||8
1732628950000|2024-11-26 13:49:10|6001.46|6000.76|6001.34|6000.64|6001.46|6000.76|6001.09|6000.39|53
1732628960000|2024-11-26 13:49:20|6001.59|6000.89|6001.34|6000.64|6001.59|6000.89|6001.34|6000.64|79
1732628970000|2024-11-26 13:49:30|6001.21|6000.51|6001.34|6000.64|6001.34|6000.64|6001.09|6000.39|42
1732628980000|2024-11-26 13:49:40|6001.21|6000.51|6001.34|6000.64|6001.34|6000.64|6001.09|6000.39|58
1732628990000|2024-11-26 13:49:50|6001.09|6000.39|6001.59|6000.89|6001.59|6000.89|6001.09|6000.39|69
1732629000000|2024-11-26 13:50:00|6001.34|6000.64|6001.09|6000.39|6001.34|6000.64|6001.09|6000.39|105
1732629010000|2024-11-26 13:50:10|6001.21|6000.51|6000.59|5999.89|6001.34|6000.64|6000.59|5999.89|100
1732629020000|2024-11-26 13:50:20|6000.84|6000.14|6000.59|5999.89|6000.84|6000.14|6000.34|5999.64|141
1732629030000|2024-11-26 13:50:30|6000.84|6000.14|6000.84|6000.14|6000.84|6000.14|6000.84|6000.14|44
1732629040000|2024-11-26 13:50:40|6000.71|6000.01|6000.71|6000.01|6000.84|6000.14|6000.59|5999.89|115
1732629050000|2024-11-26 13:50:50|6000.84|6000.14|6000.34|5999.64|6000.84|6000.14|6000.34|5999.64|22
1732629060000|2024-11-26 13:51:00|6000.46|5999.76|6000.34|5999.64|6000.59|5999.89|6000.34|5999.64|42
1732629070000|2024-11-26 13:51:10|6000.59|5999.89|6000.84|6000.14|6000.84|6000.14|6000.59|5999.89|93
1732629080000|2024-11-26 13:51:20|6001.09|6000.39|6001.84|6001.14|6001.84|6001.14|6001.09|6000.39|141
1732629090000|2024-11-26 13:51:30|6001.59|6000.89|6001.84|6001.14|6001.84|6001.14|6001.59|6000.89|45
1732629100000|2024-11-26 13:51:40|6001.96|6001.26|6002.09|6001.39|6002.09|6001.39|6001.96|6001.26|101
1732629110000|2024-11-26 13:51:50|6001.96|6001.26|6001.84|6001.14|6001.96|6001.26|6001.84|6001.14|64
1732629120000|2024-11-26 13:52:00|6001.71|6001.01|6001.84|6001.14|6001.84|6001.14|6001.59|6000.89|50
1732629130000|2024-11-26 13:52:10|6002.09|6001.39|6002.34|6001.64|6002.34|6001.64|6002.09|6001.39|25
1732629140000|2024-11-26 13:52:20|6002.59|6001.89|6002.59|6001.89|6002.59|6001.89|6002.34|6001.64|79
1732629150000|2024-11-26 13:52:30|6002.34|6001.64|6002.59|6001.89|6002.59|6001.89|6002.34|6001.64|64
1732629160000|2024-11-26 13:52:40|6002.84|6002.14|6002.34|6001.64|6002.84|6002.14|6002.34|6001.64|143
1732629170000|2024-11-26 13:52:50|6002.59|6001.89|6002.59|6001.89|6002.59|6001.89|6002.59|6001.89|13
1732629180000|2024-11-26 13:53:00|6002.34|6001.64|6002.59|6001.89|6002.59|6001.89|6002.34|6001.64|95
1732629190000|2024-11-26 13:53:10|6002.84|6002.14|6002.59|6001.89|6002.84|6002.14|6002.34|6001.64|100
1732629200000|2024-11-26 13:53:20|6002.84|6002.14|6002.59|6001.89|6002.84|6002.14|6002.34|6001.64|70
1732629210000|2024-11-26 13:53:30|||||||||33
1732629220000|2024-11-26 13:53:40|6002.71|6002.01|6002.59|6001.89|6002.84|6002.14|6002.59|6001.89|26
1732629230000|2024-11-26 13:53:50|6002.34|6001.64|6002.34|6001.64|6002.59|6001.89|6002.34|6001.64|88
1732629240000|2024-11-26 13:54:00|6002.59|6001.89|6002.34|6001.64|6002.59|6001.89|6002.34|6001.64|84
1732629250000|2024-11-26 13:54:10|6002.59|6001.89|6002.34|6001.64|6002.59|6001.89|6002.34|6001.64|25
1732629260000|2024-11-26 13:54:20|6002.46|6001.76|6002.84|6002.14|6002.84|6002.14|6002.46|6001.76|72
1732629270000|2024-11-26 13:54:30|6002.71|6002.01|6002.59|6001.89|6002.71|6002.01|6002.59|6001.89|28
1732629280000|2024-11-26 13:54:40|6002.71|6002.01|6002.59|6001.89|6002.84|6002.14|6002.59|6001.89|82
1732629290000|2024-11-26 13:54:50|6002.71|6002.01|6002.84|6002.14|6002.84|6002.14|6002.59|6001.89|151
1732629300000|2024-11-26 13:55:00|6002.71|6002.01|6002.84|6002.14|6002.84|6002.14|6002.59|6001.89|40
1732629310000|2024-11-26 13:55:10|6002.71|6002.01|6002.84|6002.14|6002.84|6002.14|6002.59|6001.89|58
1732629320000|2024-11-26 13:55:20|6002.71|6002.01|6002.84|6002.14|6002.84|6002.14|6002.71|6002.01|18
1732629330000|2024-11-26 13:55:30|6003.09|6002.39|6002.59|6001.89|6003.09|6002.39|6002.59|6001.89|97
1732629340000|2024-11-26 13:55:40|6002.71|6002.01|6002.84|6002.14|6002.84|6002.14|6002.59|6001.89|20
1732629350000|2024-11-26 13:55:50|6002.59|6001.89|6003.09|6002.39|6003.09|6002.39|6002.59|6001.89|57
1732629360000|2024-11-26 13:56:00|6002.84|6002.14|6002.59|6001.89|6002.84|6002.14|6002.59|6001.89|54
1732629370000|2024-11-26 13:56:10|6002.71|6002.01|6002.34|6001.64|6002.84|6002.14|6002.34|6001.64|96
1732629380000|2024-11-26 13:56:20|6002.46|6001.76|6002.59|6001.89|6002.59|6001.89|6002.34|6001.64|26
1732629390000|2024-11-26 13:56:30|||||||||7
1732629400000|2024-11-26 13:56:40|6002.09|6001.39|6001.84|6001.14|6002.09|6001.39|6001.84|6001.14|97
1732629410000|2024-11-26 13:56:50|6001.96|6001.26|6001.84|6001.14|6002.34|6001.64|6001.84|6001.14|130
1732629420000|2024-11-26 13:57:00|6001.59|6000.89|6000.84|6000.14|6001.59|6000.89|6000.84|6000.14|220
1732629430000|2024-11-26 13:57:10|6000.96|6000.26|6001.34|6000.64|6001.34|6000.64|6000.96|6000.26|66
1732629440000|2024-11-26 13:57:20|6001.21|6000.51|6001.09|6000.39|6001.21|6000.51|6000.84|6000.14|92
1732629450000|2024-11-26 13:57:30|6000.96|6000.26|6000.84|6000.14|6000.96|6000.26|6000.84|6000.14|32
1732629460000|2024-11-26 13:57:40|6000.59|5999.89|6000.34|5999.64|6000.59|5999.89|6000.34|5999.64|71
1732629470000|2024-11-26 13:57:50|6000.46|5999.76|6001.09|6000.39|6001.09|6000.39|6000.46|5999.76|142
1732629480000|2024-11-26 13:58:00|6000.84|6000.14|6000.84|6000.14|6001.09|6000.39|6000.84|6000.14|96
1732629490000|2024-11-26 13:58:10|6000.71|6000.01|6000.34|5999.64|6000.84|6000.14|6000.34|5999.64|95
1732629500000|2024-11-26 13:58:20|6000.59|5999.89|6000.59|5999.89|6000.84|6000.14|6000.34|5999.64|100
1732629510000|2024-11-26 13:58:30|||||||||11
1732629520000|2024-11-26 13:58:40|6000.46|5999.76|6000.84|6000.14|6000.84|6000.14|6000.34|5999.64|101
1732629530000|2024-11-26 13:58:50|6000.71|6000.01|6000.84|6000.14|6000.84|6000.14|6000.71|6000.01|25
1732629540000|2024-11-26 13:59:00|6001.09|6000.39|6000.84|6000.14|6001.09|6000.39|6000.84|6000.14|25
1732629550000|2024-11-26 13:59:10|6000.96|6000.26|6001.09|6000.39|6001.09|6000.39|6000.84|6000.14|36
1732629560000|2024-11-26 13:59:20|6001.34|6000.64|6001.09|6000.39|6001.34|6000.64|6001.09|6000.39|22
1732629570000|2024-11-26 13:59:30|||||||||25
1732629580000|2024-11-26 13:59:40|6001.34|6000.64|6001.59|6000.89|6001.84|6001.14|6001.34|6000.64|127
1732629590000|2024-11-26 13:59:50|6001.71|6001.01|6001.84|6001.14|6001.84|6001.14|6001.71|6001.01|34
1732629600000|2024-11-26 14:00:00|6001.71|6001.01|6002.09|6001.39|6002.09|6001.39|6001.59|6000.89|145
1732629610000|2024-11-26 14:00:10|6001.96|6001.26|6001.84|6001.14|6002.09|6001.39|6001.84|6001.14|111
1732629620000|2024-11-26 14:00:20|||||||||11
1732629630000|2024-11-26 14:00:30|6001.96|6001.26|6002.09|6001.39|6002.09|6001.39|6001.96|6001.26|35
1732629640000|2024-11-26 14:00:40|6001.84|6001.14|6002.34|6001.64|6002.34|6001.64|6001.84|6001.14|57
1732629650000|2024-11-26 14:00:50|6002.59|6001.89|6002.34|6001.64|6002.59|6001.89|6002.34|6001.64|84
1732629660000|2024-11-26 14:01:00|6002.46|6001.76|6002.34|6001.64|6002.71|6002.01|6002.21|6001.51|81
1732629670000|2024-11-26 14:01:10|6002.21|6001.51|6002.34|6001.64|6002.34|6001.64|6002.09|6001.39|36
1732629680000|2024-11-26 14:01:20|6002.59|6001.89|6002.84|6002.14|6002.84|6002.14|6002.59|6001.89|66
1732629690000|2024-11-26 14:01:30|6003.09|6002.39|6002.84|6002.14|6003.09|6002.39|6002.84|6002.14|84
1732629700000|2024-11-26 14:01:40|6002.71|6002.01|6002.59|6001.89|6002.71|6002.01|6002.59|6001.89|19
1732629710000|2024-11-26 14:01:50|6002.71|6002.01|6002.59|6001.89|6002.84|6002.14|6002.59|6001.89|24
1732629720000|2024-11-26 14:02:00|6002.34|6001.64|6001.84|6001.14|6002.34|6001.64|6001.84|6001.14|101
1732629730000|2024-11-26 14:02:10|6001.96|6001.26|6002.09|6001.39|6002.09|6001.39|6001.84|6001.14|23
1732629740000|2024-11-26 14:02:20|6002.21|6001.51|6002.09|6001.39|6002.34|6001.64|6002.09|6001.39|43
1732629750000|2024-11-26 14:02:30|6001.96|6001.26|6002.09|6001.39|6002.09|6001.39|6001.96|6001.26|52
1732629760000|2024-11-26 14:02:40|6001.84|6001.14|6001.96|6001.26|6002.09|6001.39|6001.59|6000.89|109
1732629770000|2024-11-26 14:02:50|6002.09|6001.39|6002.34|6001.64|6002.34|6001.64|6002.09|6001.39|39
1732629780000|2024-11-26 14:03:00|6002.21|6001.51|6002.09|6001.39|6002.34|6001.64|6002.09|6001.39|159
1732629790000|2024-11-26 14:03:10|6001.96|6001.26|6001.84|6001.14|6001.96|6001.26|6001.84|6001.14|16
1732629800000|2024-11-26 14:03:20|6001.71|6001.01|6001.84|6001.14|6001.84|6001.14|6001.71|6001.01|35
1732629810000|2024-11-26 14:03:30|6001.96|6001.26|6002.09|6001.39|6002.09|6001.39|6001.84|6001.14|38
1732629820000|2024-11-26 14:03:40|6001.96|6001.26|6001.34|6000.64|6001.96|6001.26|6001.34|6000.64|77
1732629830000|2024-11-26 14:03:50|6001.59|6000.89|6001.71|6001.01|6002.09|6001.39|6001.34|6000.64|145
1732629840000|2024-11-26 14:04:00|6001.84|6001.14|6002.09|6001.39|6002.09|6001.39|6001.71|6001.01|49
1732629850000|2024-11-26 14:04:10|6001.96|6001.26|6003.09|6002.39|6003.09|6002.39|6001.84|6001.14|253
1732629860000|2024-11-26 14:04:20|6003.34|6002.64|6002.96|6002.26|6003.34|6002.64|6002.84|6002.14|106
1732629870000|2024-11-26 14:04:30|6002.84|6002.14|6003.09|6002.39|6003.09|6002.39|6002.84|6002.14|60
1732629880000|2024-11-26 14:04:40|6003.34|6002.64|6003.09|6002.39|6003.34|6002.64|6003.09|6002.39|75
1732629890000|2024-11-26 14:04:50|||||||||19
1732629900000|2024-11-26 14:05:00|6003.21|6002.51|6003.34|6002.64|6003.34|6002.64|6003.09|6002.39|67
1732629910000|2024-11-26 14:05:10|6003.46|6002.76|6004.09|6003.39|6004.34|6003.64|6003.46|6002.76|336
1732629920000|2024-11-26 14:05:20|6004.34|6003.64|6003.59|6002.89|6004.34|6003.64|6003.59|6002.89|211
1732629930000|2024-11-26 14:05:30|6003.71|6003.01|6004.34|6003.64|6004.34|6003.64|6003.71|6003.01|128
1732629940000|2024-11-26 14:05:40|6004.46|6003.76|6004.59|6003.89|6004.59|6003.89|6004.46|6003.76|72
1732629950000|2024-11-26 14:05:50|6004.46|6003.76|6004.34|6003.64|6004.59|6003.89|6004.09|6003.39|105
1732629960000|2024-11-26 14:06:00|6004.59|6003.89|6004.84|6004.14|6004.84|6004.14|6004.34|6003.64|178
1732629970000|2024-11-26 14:06:10|6004.96|6004.26|6005.09|6004.39|6005.09|6004.39|6004.84|6004.14|191
1732629980000|2024-11-26 14:06:20|6004.84|6004.14|6005.09|6004.39|6005.09|6004.39|6004.84|6004.14|167
1732629990000|2024-11-26 14:06:30|6005.34|6004.64|6005.09|6004.39|6005.34|6004.64|6005.09|6004.39|254
1732630000000|2024-11-26 14:06:40|||||||||26
1732630010000|2024-11-26 14:06:50|6004.84|6004.14|6004.34|6003.64|6004.96|6004.26|6004.09|6003.39|320
1732630020000|2024-11-26 14:07:00|6004.21|6003.51|6004.59|6003.89|6004.59|6003.89|6004.09|6003.39|273
1732630030000|2024-11-26 14:07:10|6004.71|6004.01|6004.59|6003.89|6004.84|6004.14|6004.59|6003.89|60
1732630040000|2024-11-26 14:07:20|6004.46|6003.76|6004.59|6003.89|6004.59|6003.89|6004.46|6003.76|74
1732630050000|2024-11-26 14:07:30|6004.46|6003.76|6004.59|6003.89|6004.59|6003.89|6004.34|6003.64|70
1732630060000|2024-11-26 14:07:40|6004.46|6003.76|6005.09|6004.39|6005.09|6004.39|6004.34|6003.64|109
1732630070000|2024-11-26 14:07:50|6005.34|6004.64|6005.09|6004.39|6005.34|6004.64|6005.09|6004.39|142
1732630080000|2024-11-26 14:08:00|6005.34|6004.64|6004.84|6004.14|6005.34|6004.64|6004.84|6004.14|191
1732630090000|2024-11-26 14:08:10|6004.96|6004.26|6005.09|6004.39|6005.34|6004.64|6004.96|6004.26|156
1732630100000|2024-11-26 14:08:20|6004.84|6004.14|6004.84|6004.14|6004.84|6004.14|6004.84|6004.14|46
1732630110000|2024-11-26 14:08:30|6005.09|6004.39|6004.84|6004.14|6005.09|6004.39|6004.84|6004.14|212
1732630120000|2024-11-26 14:08:40|6004.71|6004.01|6004.59|6003.89|6004.84|6004.14|6004.59|6003.89|57
1732630130000|2024-11-26 14:08:50|6004.71|6004.01|6004.84|6004.14|6004.84|6004.14|6004.71|6004.01|63
1732630140000|2024-11-26 14:09:00|6004.71|6004.01|6004.84|6004.14|6004.84|6004.14|6004.59|6003.89|47
1732630150000|2024-11-26 14:09:10|6004.71|6004.01|6004.84|6004.14|6004.84|6004.14|6004.59|6003.89|19
1732630160000|2024-11-26 14:09:20|6005.09|6004.39|6004.96|6004.26|6005.09|6004.39|6004.84|6004.14|64
1732630170000|2024-11-26 14:09:30|6004.84|6004.14|6004.84|6004.14|6004.96|6004.26|6004.84|6004.14|42
1732630180000|2024-11-26 14:09:40|6004.59|6003.89|6004.84|6004.14|6004.84|6004.14|6004.59|6003.89|40
1732630190000|2024-11-26 14:09:50|6004.96|6004.26|6004.96|6004.26|6004.96|6004.26|6004.84|6004.14|48
1732630200000|2024-11-26 14:10:00|6004.84|6004.14|6004.46|6003.76|6005.09|6004.39|6004.46|6003.76|115
1732630210000|2024-11-26 14:10:10|6004.59|6003.89|6004.46|6003.76|6004.59|6003.89|6004.34|6003.64|121
1732630220000|2024-11-26 14:10:20|6004.59|6003.89|6004.59|6003.89|6004.59|6003.89|6004.34|6003.64|28
1732630230000|2024-11-26 14:10:30|6004.71|6004.01|6004.84|6004.14|6005.09|6004.39|6004.71|6004.01|94
1732630240000|2024-11-26 14:10:40|6005.09|6004.39|6004.84|6004.14|6005.09|6004.39|6004.84|6004.14|25
1732630250000|2024-11-26 14:10:50|6004.96|6004.26|6005.09|6004.39|6005.09|6004.39|6004.84|6004.14|44
1732630260000|2024-11-26 14:11:00|6005.34|6004.64|6005.34|6004.64|6005.34|6004.64|6005.09|6004.39|121
1732630270000|2024-11-26 14:11:10|||||||||123
1732630280000|2024-11-26 14:11:20|6005.59|6004.89|6005.34|6004.64|6005.59|6004.89|6005.34|6004.64|327
1732630290000|2024-11-26 14:11:30|||||||||18
1732630300000|2024-11-26 14:11:40|||||||||17
1732630310000|2024-11-26 14:11:50|6005.21|6004.51|6005.34|6004.64|6005.34|6004.64|6005.09|6004.39|97
1732630320000|2024-11-26 14:12:00|||||||||60
1732630330000|2024-11-26 14:12:10|6005.46|6004.76|6005.59|6004.89|6005.59|6004.89|6005.46|6004.76|75
1732630340000|2024-11-26 14:12:20|6005.34|6004.64|6005.84|6005.14|6005.84|6005.14|6005.34|6004.64|430
1732630350000|2024-11-26 14:12:30|6005.71|6005.01|6005.84|6005.14|6005.84|6005.14|6005.59|6004.89|79
1732630360000|2024-11-26 14:12:40|6005.71|6005.01|6005.59|6004.89|6005.71|6005.01|6005.59|6004.89|67
1732630370000|2024-11-26 14:12:50|6005.71|6005.01|6005.59|6004.89|6005.84|6005.14|6005.59|6004.89|68
1732630380000|2024-11-26 14:13:00|6005.71|6005.01|6005.84|6005.14|6005.84|6005.14|6005.71|6005.01|52
1732630390000|2024-11-26 14:13:10|||||||||45
1732630400000|2024-11-26 14:13:20|6005.96|6005.26|6006.09|6005.39|6006.09|6005.39|6005.96|6005.26|167
1732630410000|2024-11-26 14:13:30|6005.96|6005.26|6005.84|6005.14|6006.09|6005.39|6005.84|6005.14|172
1732630420000|2024-11-26 14:13:40|6005.96|6005.26|6006.09|6005.39|6006.09|6005.39|6005.84|6005.14|188
1732630430000|2024-11-26 14:13:50|6006.21|6005.51|6006.34|6005.64|6006.34|6005.64|6006.09|6005.39|620
1732630440000|2024-11-26 14:14:00|6006.46|6005.76|6006.34|6005.64|6006.59|6005.89|6006.34|6005.64|150
1732630450000|2024-11-26 14:14:10|6006.21|6005.51|6006.09|6005.39|6006.21|6005.51|6005.84|6005.14|177
1732630460000|2024-11-26 14:14:20|6005.96|6005.26|6006.09|6005.39|6006.09|6005.39|6005.71|6005.01|119
1732630470000|2024-11-26 14:14:30|6005.96|6005.26|6006.09|6005.39|6006.09|6005.39|6005.84|6005.14|58
1732630480000|2024-11-26 14:14:40|6006.34|6005.64|6006.59|6005.89|6006.59|6005.89|6006.34|6005.64|124
1732630490000|2024-11-26 14:14:50|||||||||174
1732630500000|2024-11-26 14:15:00|6006.84|6006.14|6006.59|6005.89|6006.84|6006.14|6006.59|6005.89|158
1732630510000|2024-11-26 14:15:10|6006.84|6006.14|6006.59|6005.89|6006.84|6006.14|6006.59|6005.89|231
1732630520000|2024-11-26 14:15:20|6006.71|6006.01|6006.59|6005.89|6006.71|6006.01|6006.59|6005.89|84
1732630530000|2024-11-26 14:15:30|||||||||85
1732630540000|2024-11-26 14:15:40|6006.71|6006.01|6006.59|6005.89|6006.71|6006.01|6006.59|6005.89|48
1732630550000|2024-11-26 14:15:50|6006.34|6005.64|6006.09|6005.39|6006.34|6005.64|6006.09|6005.39|117
1732630560000|2024-11-26 14:16:00|6006.34|6005.64|6006.09|6005.39|6006.34|6005.64|6006.09|6005.39|327
1732630570000|2024-11-26 14:16:10|6005.84|6005.14|6005.59|6004.89|6005.84|6005.14|6005.59|6004.89|125
1732630580000|2024-11-26 14:16:20|6005.84|6005.14|6005.84|6005.14|6005.84|6005.14|6005.84|6005.14|150
1732630590000|2024-11-26 14:16:30|6005.71|6005.01|6005.84|6005.14|6005.84|6005.14|6005.71|6005.01|58
1732630600000|2024-11-26 14:16:40|6005.71|6005.01|6005.59|6004.89|6005.84|6005.14|6005.59|6004.89|201
1732630610000|2024-11-26 14:16:50|6005.34|6004.64|6005.59|6004.89|6005.59|6004.89|6005.34|6004.64|62
1732630620000|2024-11-26 14:17:00|||||||||103
1732630630000|2024-11-26 14:17:10|6005.46|6004.76|6005.59|6004.89|6005.59|6004.89|6005.34|6004.64|91
1732630640000|2024-11-26 14:17:20|6005.46|6004.76|6005.59|6004.89|6005.84|6005.14|6005.34|6004.64|177
1732630650000|2024-11-26 14:17:30|6005.71|6005.01|6005.59|6004.89|6005.71|6005.01|6005.59|6004.89|41
1732630660000|2024-11-26 14:17:40|6005.84|6005.14|6005.59|6004.89|6005.84|6005.14|6005.59|6004.89|164
1732630670000|2024-11-26 14:17:50|6005.34|6004.64|6005.34|6004.64|6005.46|6004.76|6005.34|6004.64|139
1732630680000|2024-11-26 14:18:00|6005.21|6004.51|6005.34|6004.64|6005.34|6004.64|6005.09|6004.39|92
1732630690000|2024-11-26 14:18:10|6005.09|6004.39|6005.09|6004.39|6005.09|6004.39|6005.09|6004.39|60
1732630700000|2024-11-26 14:18:20|6004.96|6004.26|6004.84|6004.14|6004.96|6004.26|6004.84|6004.14|70
1732630710000|2024-11-26 14:18:30|6004.59|6003.89|6004.59|6003.89|6004.84|6004.14|6004.59|6003.89|235
1732630720000|2024-11-26 14:18:40|||||||||35
1732630730000|2024-11-26 14:18:50|6004.84|6004.14|6004.84|6004.14|6004.84|6004.14|6004.84|6004.14|59
1732630740000|2024-11-26 14:19:00|6004.96|6004.26|6005.09|6004.39|6005.09|6004.39|6004.84|6004.14|130
1732630750000|2024-11-26 14:19:10|6004.84|6004.14|6004.84|6004.14|6004.84|6004.14|6004.84|6004.14|53
1732630760000|2024-11-26 14:19:20|||||||||8
1732630770000|2024-11-26 14:19:30|6004.59|6003.89|6004.59|6003.89|6004.84|6004.14|6004.59|6003.89|207
1732630780000|2024-11-26 14:19:40|6004.84|6004.14|6004.59|6003.89|6004.84|6004.14|6004.59|6003.89|96
1732630790000|2024-11-26 14:19:50|6004.84|6004.14|6004.84|6004.14|6004.84|6004.14|6004.71|6004.01|112
1732630800000|2024-11-26 14:20:00|6004.59|6003.89|6004.09|6003.39|6004.84|6004.14|6004.09|6003.39|721
1732630810000|2024-11-26 14:20:10|6004.34|6003.64|6003.84|6003.14|6004.34|6003.64|6003.84|6003.14|250
1732630820000|2024-11-26 14:20:20|6003.59|6002.89|6003.59|6002.89|6003.59|6002.89|6003.34|6002.64|216
1732630830000|2024-11-26 14:20:30|6003.84|6003.14|6003.59|6002.89|6003.84|6003.14|6003.59|6002.89|87
1732630840000|2024-11-26 14:20:40|6003.34|6002.64|6003.84|6003.14|6003.84|6003.14|6003.34|6002.64|240
1732630850000|2024-11-26 14:20:50|6003.59|6002.89|6003.84|6003.14|6003.84|6003.14|6003.59|6002.89|162
1732630860000|2024-11-26 14:21:00|6003.71|6003.01|6003.84|6003.14|6004.34|6003.64|6003.71|6003.01|251
1732630870000|2024-11-26 14:21:10|6004.09|6003.39|6003.59|6002.89|6004.09|6003.39|6003.59|6002.89|194
1732630880000|2024-11-26 14:21:20|6003.71|6003.01|6004.09|6003.39|6004.09|6003.39|6003.71|6003.01|70
1732630890000|2024-11-26 14:21:30|6004.34|6003.64|6004.34|6003.64|6004.34|6003.64|6004.09|6003.39|73
1732630900000|2024-11-26 14:21:40|6004.21|6003.51|6003.84|6003.14|6004.34|6003.64|6003.84|6003.14|88
1732630910000|2024-11-26 14:21:50|6003.96|6003.26|6003.59|6002.89|6004.09|6003.39|6003.34|6002.64|688
1732630920000|2024-11-26 14:22:00|6003.71|6003.01|6003.09|6002.39|6003.71|6003.01|6002.84|6002.14|733
1732630930000|2024-11-26 14:22:10|6002.84|6002.14|6002.71|6002.01|6002.84|6002.14|6002.59|6001.89|233
1732630940000|2024-11-26 14:22:20|6002.84|6002.14|6003.09|6002.39|6003.09|6002.39|6002.59|6001.89|284
1732630950000|2024-11-26 14:22:30|6002.96|6002.26|6002.84|6002.14|6002.96|6002.26|6002.59|6001.89|41
1732630960000|2024-11-26 14:22:40|6002.96|6002.26|6003.09|6002.39|6003.09|6002.39|6002.96|6002.26|21
1732630970000|2024-11-26 14:22:50|6002.96|6002.26|6002.84|6002.14|6002.96|6002.26|6002.84|6002.14|43
1732630980000|2024-11-26 14:23:00|6003.09|6002.39|6002.84|6002.14|6003.34|6002.64|6002.84|6002.14|152
1732630990000|2024-11-26 14:23:10|6003.09|6002.39|6003.09|6002.39|6003.09|6002.39|6002.96|6002.26|64
1732631000000|2024-11-26 14:23:20|6002.96|6002.26|6002.84|6002.14|6002.96|6002.26|6002.84|6002.14|118
1732631010000|2024-11-26 14:23:30|6002.59|6001.89|6002.59|6001.89|6002.84|6002.14|6002.59|6001.89|67
1732631020000|2024-11-26 14:23:40|||||||||14
1732631030000|2024-11-26 14:23:50|6002.46|6001.76|6002.59|6001.89|6002.71|6002.01|6002.34|6001.64|222
1732631040000|2024-11-26 14:24:00|||||||||96
1732631050000|2024-11-26 14:24:10|6002.34|6001.64|6002.34|6001.64|6002.34|6001.64|6002.34|6001.64|68
1732631060000|2024-11-26 14:24:20|6002.09|6001.39|6002.09|6001.39|6002.59|6001.89|6002.09|6001.39|328
1732631070000|2024-11-26 14:24:30|6002.21|6001.51|6002.59|6001.89|6002.59|6001.89|6002.09|6001.39|157
1732631080000|2024-11-26 14:24:40|6002.46|6001.76|6002.34|6001.64|6002.46|6001.76|6002.34|6001.64|80
1732631090000|2024-11-26 14:24:50|6002.21|6001.51|6002.34|6001.64|6002.34|6001.64|6002.09|6001.39|70
1732631100000|2024-11-26 14:25:00|6002.21|6001.51|6000.59|5999.89|6002.21|6001.51|6000.59|5999.89|1018
1732631110000|2024-11-26 14:25:10|6000.84|6000.14|6000.59|5999.89|6000.96|6000.26|6000.34|5999.64|290
1732631120000|2024-11-26 14:25:20|6000.84|6000.14|6000.09|5999.39|6000.84|6000.14|5999.84|5999.14|452
1732631130000|2024-11-26 14:25:30|6000.34|5999.64|6000.59|5999.89|6000.84|6000.14|6000.34|5999.64|353
1732631140000|2024-11-26 14:25:40|6000.34|5999.64|6000.84|6000.14|6000.84|6000.14|6000.34|5999.64|207
1732631150000|2024-11-26 14:25:50|6000.71|6000.01|6000.21|5999.51|6000.71|6000.01|6000.09|5999.39|329
1732631160000|2024-11-26 14:26:00|6000.34|5999.64|6000.09|5999.39|6000.34|5999.64|5999.84|5999.14|277
1732631170000|2024-11-26 14:26:10|5999.84|5999.14|6000.09|5999.39|6000.09|5999.39|5999.84|5999.14|314
1732631180000|2024-11-26 14:26:20|6000.34|5999.64|6000.09|5999.39|6000.34|5999.64|6000.09|5999.39|178
1732631190000|2024-11-26 14:26:30|6000.21|5999.51|6000.34|5999.64|6000.46|5999.76|6000.21|5999.51|375
1732631200000|2024-11-26 14:26:40|6000.59|5999.89|6000.09|5999.39|6000.59|5999.89|5999.84|5999.14|318
1732631210000|2024-11-26 14:26:50|5999.96|5999.26|6000.09|5999.39|6000.09|5999.39|5999.84|5999.14|227
1732631220000|2024-11-26 14:27:00|6000.59|5999.89|6000.34|5999.64|6000.59|5999.89|6000.09|5999.39|256
1732631230000|2024-11-26 14:27:10|6000.09|5999.39|5999.59|5998.89|6000.09|5999.39|5999.59|5998.89|211
1732631240000|2024-11-26 14:27:20|5999.84|5999.14|5999.84|5999.14|5999.84|5999.14|5999.34|5998.64|327
1732631250000|2024-11-26 14:27:30|5999.59|5998.89|5999.84|5999.14|5999.84|5999.14|5999.59|5998.89|113
1732631260000|2024-11-26 14:27:40|5999.71|5999.01|5999.59|5998.89|6000.09|5999.39|5999.59|5998.89|277
1732631270000|2024-11-26 14:27:50|5999.84|5999.14|5999.84|5999.14|6000.09|5999.39|5999.34|5998.64|352
1732631280000|2024-11-26 14:28:00|6000.09|5999.39|5999.59|5998.89|6000.09|5999.39|5999.34|5998.64|415
1732631290000|2024-11-26 14:28:10|5999.71|5999.01|5999.34|5998.64|5999.84|5999.14|5999.34|5998.64|132
1732631300000|2024-11-26 14:28:20|5999.21|5998.51|5999.09|5998.39|5999.21|5998.51|5999.09|5998.39|63
1732631310000|2024-11-26 14:28:30|5999.21|5998.51|5999.46|5998.76|5999.46|5998.76|5999.21|5998.51|119
1732631320000|2024-11-26 14:28:40|5999.34|5998.64|5999.34|5998.64|5999.59|5998.89|5999.34|5998.64|278
1732631330000|2024-11-26 14:28:50|5999.46|5998.76|6000.34|5999.64|6000.34|5999.64|5999.46|5998.76|338
1732631340000|2024-11-26 14:29:00|6000.09|5999.39|6000.59|5999.89|6000.59|5999.89|6000.09|5999.39|313
1732631350000|2024-11-26 14:29:10|||||||||143
1732631360000|2024-11-26 14:29:20|6001.09|6000.39|6000.84|6000.14|6001.59|6000.89|6000.84|6000.14|788
1732631370000|2024-11-26 14:29:30|6000.59|5999.89|6000.84|6000.14|6001.59|6000.89|6000.59|5999.89|832
1732631380000|2024-11-26 14:29:40|6001.09|6000.39|6000.84|6000.14|6001.09|6000.39|6000.09|5999.39|523
1732631390000|2024-11-26 14:29:50|6000.59|5999.89|6000.34|5999.64|6000.84|6000.14|6000.34|5999.64|674
1732631400000|2024-11-26 14:30:00|6000.24|5999.74|6001.99|6001.49|6002.99|6002.49|5999.74|5999.24|5636
1732631410000|2024-11-26 14:30:10|6002.24|6001.74|6001.74|6001.24|6002.49|6001.99|6000.99|6000.49|1943
1732631420000|2024-11-26 14:30:20|6001.49|6000.99|6001.24|6000.74|6001.99|6001.49|6000.49|5999.99|1294
1732631430000|2024-11-26 14:30:30|6001.49|6000.99|6000.24|5999.74|6001.74|6001.24|6000.24|5999.74|923
1732631440000|2024-11-26 14:30:40|6000.49|5999.99|6001.99|6001.49|6001.99|6001.49|6000.49|5999.99|1062
1732631450000|2024-11-26 14:30:50|6001.49|6000.99|6001.74|6001.24|6002.24|6001.74|6001.49|6000.99|1674
1732631460000|2024-11-26 14:31:00|6001.99|6001.49|6002.49|6001.99|6002.99|6002.49|6001.24|6000.74|1565
1732631470000|2024-11-26 14:31:10|6002.74|6002.24|6003.24|6002.74|6003.24|6002.74|6001.99|6001.49|1501
1732631480000|2024-11-26 14:31:20|6003.74|6003.24|6004.11|6003.61|6004.49|6003.99|6003.49|6002.99|1691
1732631490000|2024-11-26 14:31:30|6004.24|6003.74|6004.99|6004.49|6005.49|6004.99|6004.24|6003.74|1329
1732631500000|2024-11-26 14:31:40|6004.74|6004.24|6004.49|6003.99|6004.99|6004.49|6003.99|6003.49|1078
1732631510000|2024-11-26 14:31:50|6004.24|6003.74|6004.49|6003.99|6004.49|6003.99|6003.99|6003.49|626
1732631520000|2024-11-26 14:32:00|6004.24|6003.74|6003.74|6003.24|6004.99|6004.49|6003.24|6002.74|1643
1732631530000|2024-11-26 14:32:10|6003.99|6003.49|6003.99|6003.49|6004.74|6004.24|6003.74|6003.24|1043
1732631540000|2024-11-26 14:32:20|6003.74|6003.24|6003.24|6002.74|6003.99|6003.49|6002.49|6001.99|1232
1732631550000|2024-11-26 14:32:30|6002.99|6002.49|6003.74|6003.24|6003.99|6003.49|6002.24|6001.74|1144
1732631560000|2024-11-26 14:32:40|6003.99|6003.49|6005.24|6004.74|6005.24|6004.74|6003.99|6003.49|942
1732631570000|2024-11-26 14:32:50|6005.49|6004.99|6005.99|6005.49|6005.99|6005.49|6005.49|6004.99|994
1732631580000|2024-11-26 14:33:00|6005.74|6005.24|6006.24|6005.74|6006.36|6005.86|6005.49|6004.99|938
1732631590000|2024-11-26 14:33:10|6006.49|6005.99|6004.49|6003.99|6006.49|6005.99|6004.24|6003.74|1141
1732631600000|2024-11-26 14:33:20|6004.24|6003.74|6005.24|6004.74|6005.24|6004.74|6003.99|6003.49|762
1732631610000|2024-11-26 14:33:30|6005.49|6004.99|6004.99|6004.49|6005.74|6005.24|6004.99|6004.49|750
1732631620000|2024-11-26 14:33:40|6005.24|6004.74|6004.24|6003.74|6005.24|6004.74|6004.24|6003.74|738
1732631630000|2024-11-26 14:33:50|6003.99|6003.49|6003.74|6003.24|6004.74|6004.24|6003.24|6002.74|755
1732631640000|2024-11-26 14:34:00|6004.24|6003.74|6004.99|6004.49|6004.99|6004.49|6003.99|6003.49|805
1732631650000|2024-11-26 14:34:10|6004.74|6004.24|6004.49|6003.99|6004.74|6004.24|6004.24|6003.74|650
1732631660000|2024-11-26 14:34:20|6004.74|6004.24|6004.74|6004.24|6004.99|6004.49|6004.24|6003.74|627
1732631670000|2024-11-26 14:34:30|6004.99|6004.49|6004.99|6004.49|6005.24|6004.74|6004.74|6004.24|621
1732631680000|2024-11-26 14:34:40|6005.11|6004.61|6005.74|6005.24|6005.74|6005.24|6005.11|6004.61|469
1732631690000|2024-11-26 14:34:50|6005.49|6004.99|6005.49|6004.99|6005.49|6004.99|6004.99|6004.49|596
1732631700000|2024-11-26 14:35:00|6005.24|6004.74|6005.74|6005.24|6006.49|6005.99|6005.24|6004.74|2207
1732631710000|2024-11-26 14:35:10|6005.49|6004.99|6006.24|6005.74|6006.49|6005.99|6005.49|6004.99|683
1732631720000|2024-11-26 14:35:20|6005.99|6005.49|6006.99|6006.49|6006.99|6006.49|6005.99|6005.49|1512
1732631730000|2024-11-26 14:35:30|6006.74|6006.24|6005.99|6005.49|6006.74|6006.24|6005.99|6005.49|877
1732631740000|2024-11-26 14:35:40|6006.24|6005.74|6005.49|6004.99|6006.24|6005.74|6005.49|6004.99|758
1732631750000|2024-11-26 14:35:50|6005.74|6005.24|6005.99|6005.49|6005.99|6005.49|6005.74|6005.24|471
1732631760000|2024-11-26 14:36:00|6006.11|6005.61|6005.99|6005.49|6006.49|6005.99|6005.74|6005.24|885
1732631770000|2024-11-26 14:36:10|6006.11|6005.61|6005.74|6005.24|6006.49|6005.99|6005.74|6005.24|617
1732631780000|2024-11-26 14:36:20|6005.49|6004.99|6004.49|6003.99|6005.49|6004.99|6004.24|6003.74|1309
1732631790000|2024-11-26 14:36:30|6004.74|6004.24|6005.24|6004.74|6005.24|6004.74|6004.74|6004.24|647
1732631800000|2024-11-26 14:36:40|6004.99|6004.49|6005.49|6004.99|6005.49|6004.99|6004.99|6004.49|508
1732631810000|2024-11-26 14:36:50|6005.36|6004.86|6005.74|6005.24|6005.99|6005.49|6005.24|6004.74|514
1732631820000|2024-11-26 14:37:00|6005.99|6005.49|6005.24|6004.74|6005.99|6005.49|6005.24|6004.74|779
1732631830000|2024-11-26 14:37:10|6004.99|6004.49|6004.99|6004.49|6005.24|6004.74|6004.99|6004.49|516
1732631840000|2024-11-26 14:37:20|6005.24|6004.74|6006.24|6005.74|6006.24|6005.74|6005.24|6004.74|671
1732631850000|2024-11-26 14:37:30|6005.99|6005.49|6005.99|6005.49|6006.49|6005.99|6005.74|6005.24|685
1732631860000|2024-11-26 14:37:40|6006.24|6005.74|6005.74|6005.24|6006.24|6005.74|6005.74|6005.24|518
1732631870000|2024-11-26 14:37:50|6005.99|6005.49|6005.74|6005.24|6006.24|6005.74|6005.74|6005.24|490
1732631880000|2024-11-26 14:38:00|6005.99|6005.49|6005.61|6005.11|6006.24|6005.74|6004.99|6004.49|1013
1732631890000|2024-11-26 14:38:10|6005.49|6004.99|6005.24|6004.74|6005.74|6005.24|6005.24|6004.74|423
1732631900000|2024-11-26 14:38:20|6004.99|6004.49|6004.74|6004.24|6004.99|6004.49|6004.49|6003.99|883
1732631910000|2024-11-26 14:38:30|6004.99|6004.49|6004.24|6003.74|6005.11|6004.61|6003.74|6003.24|757
1732631920000|2024-11-26 14:38:40|6003.99|6003.49|6003.74|6003.24|6004.24|6003.74|6003.24|6002.74|798
1732631930000|2024-11-26 14:38:50|6003.99|6003.49|6003.74|6003.24|6004.49|6003.99|6003.49|6002.99|1034
1732631940000|2024-11-26 14:39:00|6003.24|6002.74|6001.24|6000.74|6003.24|6002.74|6000.99|6000.49|1607
1732631950000|2024-11-26 14:39:10|6001.49|6000.99|6000.74|6000.24|6002.24|6001.74|6000.74|6000.24|1175
1732631960000|2024-11-26 14:39:20|6000.99|6000.49|6000.49|5999.99|6000.99|6000.49|6000.24|5999.74|921
1732631970000|2024-11-26 14:39:30|6000.74|6000.24|6001.49|6000.99|6001.99|6001.49|6000.74|6000.24|1034
1732631980000|2024-11-26 14:39:40|6001.74|6001.24|6000.99|6000.49|6002.49|6001.99|6000.99|6000.49|725
1732631990000|2024-11-26 14:39:50|6000.86|6000.36|6000.99|6000.49|6000.99|6000.49|6000.24|5999.74|569
1732632000000|2024-11-26 14:40:00|6001.74|6001.24|6000.74|6000.24|6001.99|6001.49|6000.49|5999.99|1348
1732632010000|2024-11-26 14:40:10|6000.49|5999.99|6001.49|6000.99|6001.74|6001.24|6000.49|5999.99|697
1732632020000|2024-11-26 14:40:20|6001.36|6000.86|6001.24|6000.74|6001.99|6001.49|6001.11|6000.61|649
1732632030000|2024-11-26 14:40:30|6001.49|6000.99|6000.74|6000.24|6001.74|6001.24|6000.74|6000.24|509
1732632040000|2024-11-26 14:40:40|6000.99|6000.49|6001.49|6000.99|6001.74|6001.24|6000.74|6000.24|698
1732632050000|2024-11-26 14:40:50|6001.99|6001.49|6001.49|6000.99|6002.24|6001.74|6001.24|6000.74|586
1732632060000|2024-11-26 14:41:00|6001.24|6000.74|6001.24|6000.74|6001.74|6001.24|6000.99|6000.49|356
1732632070000|2024-11-26 14:41:10|6000.99|6000.49|6000.24|5999.74|6000.99|6000.49|5999.99|5999.49|830
1732632080000|2024-11-26 14:41:20|6000.49|5999.99|5998.49|5997.99|6000.49|5999.99|5998.24|5997.74|1854
1732632090000|2024-11-26 14:41:30|5998.74|5998.24|5997.99|5997.49|5999.24|5998.74|5997.74|5997.24|1303
1732632100000|2024-11-26 14:41:40|5998.24|5997.74|5997.99|5997.49|5998.24|5997.74|5997.49|5996.99|1360
1732632110000|2024-11-26 14:41:50|5998.24|5997.74|5998.24|5997.74|5998.49|5997.99|5997.99|5997.49|907
1732632120000|2024-11-26 14:42:00|5998.49|5997.99|5999.24|5998.74|5999.99|5999.49|5998.49|5997.99|1377
1732632130000|2024-11-26 14:42:10|5998.99|5998.49|5998.86|5998.36|5999.74|5999.24|5998.74|5998.24|720
1732632140000|2024-11-26 14:42:20|5998.99|5998.49|6000.11|5999.61|6000.74|6000.24|5998.74|5998.24|685
1732632150000|2024-11-26 14:42:30|6000.24|5999.74|6000.49|5999.99|6000.49|5999.99|5999.49|5998.99|937
1732632160000|2024-11-26 14:42:40|6000.99|6000.49|6000.99|6000.49|6001.24|6000.74|6000.74|6000.24|801
1732632170000|2024-11-26 14:42:50|6001.24|6000.74|6002.24|6001.74|6002.24|6001.74|6000.99|6000.49|749
1732632180000|2024-11-26 14:43:00|6002.49|6001.99|6003.24|6002.74|6003.49|6002.99|6002.49|6001.99|1474
1732632190000|2024-11-26 14:43:10|6003.49|6002.99|6002.49|6001.99|6003.74|6003.24|6002.49|6001.99|1037
1732632200000|2024-11-26 14:43:20|6002.24|6001.74|6000.99|6000.49|6002.49|6001.99|6000.99|6000.49|1009
1732632210000|2024-11-26 14:43:30|6001.24|6000.74|6001.24|6000.74|6001.49|6000.99|6000.74|6000.24|633
1732632220000|2024-11-26 14:43:40|6001.49|6000.99|6000.99|6000.49|6001.74|6001.24|6000.99|6000.49|528
1732632230000|2024-11-26 14:43:50|6001.24|6000.74|6000.74|6000.24|6001.49|6000.99|6000.74|6000.24|550
1732632240000|2024-11-26 14:44:00|6000.99|6000.49|6000.49|5999.99|6001.49|6000.99|5999.99|5999.49|553
1732632250000|2024-11-26 14:44:10|6000.24|5999.74|6000.99|6000.49|6001.49|6000.99|6000.24|5999.74|606
1732632260000|2024-11-26 14:44:20|6000.74|6000.24|6000.49|5999.99|6000.99|6000.49|6000.49|5999.99|717
1732632270000|2024-11-26 14:44:30|6000.24|5999.74|6000.99|6000.49|6000.99|6000.49|6000.24|5999.74|550
1732632280000|2024-11-26 14:44:40|6001.11|6000.61|6000.99|6000.49|6001.24|6000.74|5999.99|5999.49|658
1732632290000|2024-11-26 14:44:50|6000.86|6000.36|6000.24|5999.74|6000.86|6000.36|5999.99|5999.49|927
1732632300000|2024-11-26 14:45:00|6000.74|6000.24|6000.49|5999.99|6001.49|6000.99|6000.24|5999.74|992
1732632310000|2024-11-26 14:45:10|5999.99|5999.49|6001.49|6000.99|6001.49|6000.99|5999.99|5999.49|916
1732632320000|2024-11-26 14:45:20|6001.74|6001.24|6002.24|6001.74|6002.49|6001.99|6001.49|6000.99|834
1732632330000|2024-11-26 14:45:30|6001.99|6001.49|6002.74|6002.24|6002.74|6002.24|6001.74|6001.24|706
1732632340000|2024-11-26 14:45:40|6002.99|6002.49|6003.49|6002.99|6003.49|6002.99|6002.49|6001.99|1145
1732632350000|2024-11-26 14:45:50|6003.24|6002.74|6003.74|6003.24|6003.74|6003.24|6002.49|6001.99|782
1732632360000|2024-11-26 14:46:00|6003.49|6002.99|6002.99|6002.49|6003.74|6003.24|6002.74|6002.24|813
1732632370000|2024-11-26 14:46:10|6002.74|6002.24|6002.24|6001.74|6002.99|6002.49|6002.24|6001.74|679
1732632380000|2024-11-26 14:46:20|6001.99|6001.49|6002.49|6001.99|6002.49|6001.99|6001.74|6001.24|668
1732632390000|2024-11-26 14:46:30|6002.36|6001.86|6001.24|6000.74|6002.74|6002.24|6000.99|6000.49|619
1732632400000|2024-11-26 14:46:40|6001.11|6000.61|6000.49|5999.99|6001.24|6000.74|6000.24|5999.74|731
1732632410000|2024-11-26 14:46:50|6000.74|6000.24|6001.24|6000.74|6001.49|6000.99|6000.74|6000.24|441
1732632420000|2024-11-26 14:47:00|6001.49|6000.99|6001.74|6001.24|6001.99|6001.49|6001.49|6000.99|552
1732632430000|2024-11-26 14:47:10|6001.61|6001.11|6001.49|6000.99|6001.74|6001.24|6001.24|6000.74|462
1732632440000|2024-11-26 14:47:20|6001.61|6001.11|6001.99|6001.49|6002.24|6001.74|6001.49|6000.99|341
1732632450000|2024-11-26 14:47:30|6002.24|6001.74|6002.24|6001.74|6002.49|6001.99|6001.74|6001.24|445
1732632460000|2024-11-26 14:47:40|6002.49|6001.99|6002.74|6002.24|6002.99|6002.49|6002.24|6001.74|421
1732632470000|2024-11-26 14:47:50|6002.99|6002.49|6002.49|6001.99|6002.99|6002.49|6002.49|6001.99|415
1732632480000|2024-11-26 14:48:00|6003.24|6002.74|6002.74|6002.24|6003.49|6002.99|6002.49|6001.99|1145
1732632490000|2024-11-26 14:48:10|6002.99|6002.49|6003.49|6002.99|6003.49|6002.99|6002.74|6002.24|555
1732632500000|2024-11-26 14:48:20|6003.24|6002.74|6002.99|6002.49|6003.74|6003.24|6002.99|6002.49|544
1732632510000|2024-11-26 14:48:30|6003.24|6002.74|6003.24|6002.74|6003.49|6002.99|6002.99|6002.49|411
1732632520000|2024-11-26 14:48:40|6003.36|6002.86|6003.24|6002.74|6003.49|6002.99|6002.99|6002.49|375
1732632530000|2024-11-26 14:48:50|6003.36|6002.86|6003.24|6002.74|6003.36|6002.86|6002.24|6001.74|400
1732632540000|2024-11-26 14:49:00|6002.99|6002.49|6003.74|6003.24|6004.49|6003.99|6002.99|6002.49|958
1732632550000|2024-11-26 14:49:10|6003.99|6003.49|6005.11|6004.61|6005.74|6005.24|6003.99|6003.49|1016
1732632560000|2024-11-26 14:49:20|6004.99|6004.49|6004.74|6004.24|6005.49|6004.99|6004.49|6003.99|619
1732632570000|2024-11-26 14:49:30|6004.49|6003.99|6005.24|6004.74|6005.24|6004.74|6004.49|6003.99|433
1732632580000|2024-11-26 14:49:40|6004.99|6004.49|6005.49|6004.99|6005.74|6005.24|6004.99|6004.49|399
1732632590000|2024-11-26 14:49:50|6005.36|6004.86|6005.74|6005.24|6005.74|6005.24|6005.24|6004.74|460
1732632600000|2024-11-26 14:50:00|6005.99|6005.49|6006.49|6005.99|6006.99|6006.49|6005.99|6005.49|1083
1732632610000|2024-11-26 14:50:10|6006.74|6006.24|6006.74|6006.24|6006.74|6006.24|6005.74|6005.24|597
1732632620000|2024-11-26 14:50:20|6006.99|6006.49|6007.49|6006.99|6008.24|6007.74|6006.99|6006.49|1443
1732632630000|2024-11-26 14:50:30|6007.74|6007.24|6007.24|6006.74|6007.99|6007.49|6006.74|6006.24|444
1732632640000|2024-11-26 14:50:40|6006.99|6006.49|6007.49|6006.99|6007.49|6006.99|6006.74|6006.24|642
1732632650000|2024-11-26 14:50:50|6007.74|6007.24|6007.49|6006.99|6007.99|6007.49|6007.24|6006.74|579
1732632660000|2024-11-26 14:51:00|6007.74|6007.24|6007.74|6007.24|6007.99|6007.49|6007.49|6006.99|724
1732632670000|2024-11-26 14:51:10|6007.49|6006.99|6006.99|6006.49|6007.74|6007.24|6006.99|6006.49|503
1732632680000|2024-11-26 14:51:20|6006.49|6005.99|6007.49|6006.99|6007.74|6007.24|6006.49|6005.99|783
1732632690000|2024-11-26 14:51:30|6007.74|6007.24|6008.24|6007.74|6008.49|6007.99|6007.49|6006.99|587
1732632700000|2024-11-26 14:51:40|6008.11|6007.61|6007.74|6007.24|6008.49|6007.99|6007.74|6007.24|506
1732632710000|2024-11-26 14:51:50|6007.86|6007.36|6008.24|6007.74|6008.74|6008.24|6007.86|6007.36|1026
1732632720000|2024-11-26 14:52:00|6008.49|6007.99|6007.74|6007.24|6008.74|6008.24|6007.61|6007.11|737
1732632730000|2024-11-26 14:52:10|6007.49|6006.99|6007.49|6006.99|6007.74|6007.24|6007.24|6006.74|498
1732632740000|2024-11-26 14:52:20|6007.74|6007.24|6007.99|6007.49|6008.24|6007.74|6007.49|6006.99|515
1732632750000|2024-11-26 14:52:30|6007.86|6007.36|6006.49|6005.99|6007.86|6007.36|6006.49|6005.99|576
1732632760000|2024-11-26 14:52:40|6006.74|6006.24|6006.99|6006.49|6007.49|6006.99|6006.49|6005.99|470
1732632770000|2024-11-26 14:52:50|6006.86|6006.36|6006.86|6006.36|6007.24|6006.74|6006.74|6006.24|335
1732632780000|2024-11-26 14:53:00|6006.99|6006.49|6006.49|6005.99|6006.99|6006.49|6006.49|6005.99|719
1732632790000|2024-11-26 14:53:10|6006.61|6006.11|6006.49|6005.99|6006.99|6006.49|6006.49|6005.99|418
1732632800000|2024-11-26 14:53:20|6006.24|6005.74|6006.49|6005.99|6006.49|6005.99|6005.99|6005.49|554
1732632810000|2024-11-26 14:53:30|6006.74|6006.24|6003.49|6002.99|6006.74|6006.24|6003.49|6002.99|1534
1732632820000|2024-11-26 14:53:40|6003.24|6002.74|6003.24|6002.74|6003.99|6003.49|6002.99|6002.49|908
1732632830000|2024-11-26 14:53:50|6003.74|6003.24|6003.61|6003.11|6003.74|6003.24|6002.74|6002.24|867
1732632840000|2024-11-26 14:54:00|6003.49|6002.99|6003.74|6003.24|6004.49|6003.99|6003.49|6002.99|939
1732632850000|2024-11-26 14:54:10|6002.99|6002.49|6001.99|6001.49|6003.24|6002.74|6000.99|6000.49|2967
1732632860000|2024-11-26 14:54:20|6001.74|6001.24|6002.24|6001.74|6002.74|6002.24|6001.74|6001.24|483
1732632870000|2024-11-26 14:54:30|6002.11|6001.61|6002.99|6002.49|6003.49|6002.99|6001.49|6000.99|721
1732632880000|2024-11-26 14:54:40|6002.74|6002.24|6002.74|6002.24|6003.49|6002.99|6002.49|6001.99|616
1732632890000|2024-11-26 14:54:50|6002.49|6001.99|6001.74|6001.24|6002.49|6001.99|6001.49|6000.99|577
1732632900000|2024-11-26 14:55:00|6001.49|6000.99|6003.24|6002.74|6003.24|6002.74|6001.49|6000.99|1264
1732632910000|2024-11-26 14:55:10|6003.36|6002.86|6001.99|6001.49|6003.36|6002.86|6001.99|6001.49|641
1732632920000|2024-11-26 14:55:20|6002.11|6001.61|6001.49|6000.99|6002.49|6001.99|6001.49|6000.99|563
1732632930000|2024-11-26 14:55:30|6001.61|6001.11|6002.49|6001.99|6002.49|6001.99|6001.49|6000.99|487
1732632940000|2024-11-26 14:55:40|6002.74|6002.24|6002.74|6002.24|6002.74|6002.24|6001.99|6001.49|526
1732632950000|2024-11-26 14:55:50|6002.49|6001.99|6002.24|6001.74|6002.74|6002.24|6001.99|6001.49|431
1732632960000|2024-11-26 14:56:00|6002.49|6001.99|6002.74|6002.24|6003.24|6002.74|6001.99|6001.49|519
1732632970000|2024-11-26 14:56:10|6002.99|6002.49|6002.74|6002.24|6003.24|6002.74|6002.74|6002.24|198
1732632980000|2024-11-26 14:56:20|6002.86|6002.36|6002.49|6001.99|6002.99|6002.49|6002.49|6001.99|281
1732632990000|2024-11-26 14:56:30|6001.99|6001.49|6001.99|6001.49|6002.24|6001.74|6001.74|6001.24|370
1732633000000|2024-11-26 14:56:40|6002.11|6001.61|6001.99|6001.49|6002.74|6002.24|6001.99|6001.49|440
1732633010000|2024-11-26 14:56:50|6002.24|6001.74|6000.49|5999.99|6002.24|6001.74|5999.99|5999.49|928
1732633020000|2024-11-26 14:57:00|6000.74|6000.24|6000.99|6000.49|6001.49|6000.99|6000.49|5999.99|502
1732633030000|2024-11-26 14:57:10|6001.49|6000.99|6001.99|6001.49|6001.99|6001.49|6000.49|5999.99|658
1732633040000|2024-11-26 14:57:20|6001.74|6001.24|6001.74|6001.24|6001.99|6001.49|6001.61|6001.11|348
1732633050000|2024-11-26 14:57:30|6001.49|6000.99|6002.24|6001.74|6002.49|6001.99|6001.49|6000.99|351
1732633060000|2024-11-26 14:57:40|6001.99|6001.49|6001.74|6001.24|6002.24|6001.74|6001.24|6000.74|498
1732633070000|2024-11-26 14:57:50|6001.49|6000.99|6001.49|6000.99|6001.74|6001.24|6001.24|6000.74|303
1732633080000|2024-11-26 14:58:00|6001.74|6001.24|6001.74|6001.24|6001.74|6001.24|6001.49|6000.99|281
1732633090000|2024-11-26 14:58:10|6001.49|6000.99|6001.49|6000.99|6001.74|6001.24|6001.24|6000.74|364
1732633100000|2024-11-26 14:58:20|6001.36|6000.86|6001.49|6000.99|6001.49|6000.99|6001.24|6000.74|136
1732633110000|2024-11-26 14:58:30|6001.36|6000.86|6001.49|6000.99|6001.49|6000.99|6001.24|6000.74|138
1732633120000|2024-11-26 14:58:40|6001.24|6000.74|6001.24|6000.74|6001.49|6000.99|6001.24|6000.74|113
1732633130000|2024-11-26 14:58:50|6000.99|6000.49|6001.24|6000.74|6001.24|6000.74|6000.74|6000.24|329
1732633140000|2024-11-26 14:59:00|6001.49|6000.99|6002.24|6001.74|6002.86|6002.36|6001.49|6000.99|555
1732633150000|2024-11-26 14:59:10|6002.11|6001.61|6001.99|6001.49|6002.11|6001.61|6001.74|6001.24|233
1732633160000|2024-11-26 14:59:20|6001.74|6001.24|6001.49|6000.99|6001.99|6001.49|6001.49|6000.99|134
1732633170000|2024-11-26 14:59:30|6001.61|6001.11|6001.24|6000.74|6001.86|6001.36|6001.24|6000.74|110
1732633180000|2024-11-26 14:59:40|6001.11|6000.61|6001.49|6000.99|6001.61|6001.11|6000.99|6000.49|118
1732633190000|2024-11-26 14:59:50|6001.36|6000.86|6002.11|6001.61|6002.61|6002.11|6000.99|6000.49|480
1732633200000|2024-11-26 15:00:00|6002.49|6001.99|6001.99|6001.49|6006.24|6005.74|6001.99|6001.49|1692
1732633210000|2024-11-26 15:00:10|6001.86|6001.36|5999.49|5998.99|6001.86|6001.36|5995.99|5995.49|3711
1732633220000|2024-11-26 15:00:20|5998.99|5998.49|6000.49|5999.99|6000.74|6000.24|5998.99|5998.49|652
1732633230000|2024-11-26 15:00:30|6000.99|6000.49|6000.49|5999.99|6000.99|6000.49|5998.86|5998.36|883
1732633240000|2024-11-26 15:00:40|6000.24|5999.74|5999.74|5999.24|6000.49|5999.99|5999.24|5998.74|598
1732633250000|2024-11-26 15:00:50|5999.49|5998.99|6000.24|5999.74|6000.49|5999.99|5999.49|5998.99|523
1732633260000|2024-11-26 15:01:00|5999.99|5999.49|6000.74|6000.24|6000.99|6000.49|5999.99|5999.49|662
1732633270000|2024-11-26 15:01:10|6000.86|6000.36|6000.99|6000.49|6001.74|6001.24|6000.24|5999.74|547
1732633280000|2024-11-26 15:01:20|6001.24|6000.74|6001.24|6000.74|6001.49|6000.99|6000.99|6000.49|622
1732633290000|2024-11-26 15:01:30|6000.99|6000.49|6000.99|6000.49|6000.99|6000.49|6000.74|6000.24|273
1732633300000|2024-11-26 15:01:40|6001.49|6000.99|6000.99|6000.49|6001.49|6000.99|6000.24|5999.74|510
1732633310000|2024-11-26 15:01:50|6001.24|6000.74|6000.24|5999.74|6001.74|6001.24|5999.99|5999.49|610
1732633320000|2024-11-26 15:02:00|5999.99|5999.49|6000.74|6000.24|6001.24|6000.74|5999.99|5999.49|584
1732633330000|2024-11-26 15:02:10|6000.49|5999.99|6000.99|6000.49|6001.24|6000.74|5999.49|5998.99|661
1732633340000|2024-11-26 15:02:20|6000.74|6000.24|6000.49|5999.99|6000.99|6000.49|6000.24|5999.74|387
1732633350000|2024-11-26 15:02:30|6000.24|5999.74|6000.99|6000.49|6001.61|6001.11|6000.24|5999.74|572
1732633360000|2024-11-26 15:02:40|6001.24|6000.74|6001.99|6001.49|6002.24|6001.74|6001.24|6000.74|418
1732633370000|2024-11-26 15:02:50|6002.24|6001.74|6002.99|6002.49|6003.24|6002.74|6002.24|6001.74|629
1732633380000|2024-11-26 15:03:00|6002.86|6002.36|6002.24|6001.74|6002.86|6002.36|6001.49|6000.99|623
1732633390000|2024-11-26 15:03:10|6001.99|6001.49|6001.49|6000.99|6002.24|6001.74|6001.24|6000.74|749
1732633400000|2024-11-26 15:03:20|6001.61|6001.11|6001.49|6000.99|6001.99|6001.49|6001.49|6000.99|398
1732633410000|2024-11-26 15:03:30|6001.61|6001.11|6002.24|6001.74|6002.49|6001.99|6001.49|6000.99|657
1732633420000|2024-11-26 15:03:40|6002.74|6002.24|6003.49|6002.99|6003.49|6002.99|6002.49|6001.99|622
1732633430000|2024-11-26 15:03:50|6003.24|6002.74|6001.49|6000.99|6003.24|6002.74|6001.49|6000.99|693
1732633440000|2024-11-26 15:04:00|6001.61|6001.11|6001.49|6000.99|6001.99|6001.49|6001.24|6000.74|760
1732633450000|2024-11-26 15:04:10|6001.74|6001.24|6002.24|6001.74|6002.24|6001.74|6001.49|6000.99|416
1732633460000|2024-11-26 15:04:20|6001.99|6001.49|6001.99|6001.49|6002.49|6001.99|6001.74|6001.24|284
1732633470000|2024-11-26 15:04:30|6002.24|6001.74|6000.86|6000.36|6002.24|6001.74|6000.74|6000.24|513
1732633480000|2024-11-26 15:04:40|6000.74|6000.24|5999.99|5999.49|6000.74|6000.24|5999.74|5999.24|512
1732633490000|2024-11-26 15:04:50|6000.11|5999.61|6000.24|5999.74|6000.99|6000.49|6000.11|5999.61|478
1732633500000|2024-11-26 15:05:00|6000.49|5999.99|6000.74|6000.24|6000.74|6000.24|5999.74|5999.24|732
1732633510000|2024-11-26 15:05:10|6000.61|6000.11|5999.74|5999.24|6001.49|6000.99|5999.74|5999.24|569
1732633520000|2024-11-26 15:05:20|5999.99|5999.49|5999.99|5999.49|5999.99|5999.49|5999.24|5998.74|841
1732633530000|2024-11-26 15:05:30|5999.74|5999.24|5999.99|5999.49|6000.49|5999.99|5999.74|5999.24|460
1732633540000|2024-11-26 15:05:40|5999.74|5999.24|5999.99|5999.49|5999.99|5999.49|5999.24|5998.74|337
1732633550000|2024-11-26 15:05:50|6000.24|5999.74|5998.99|5998.49|6000.24|5999.74|5997.99|5997.49|1636
1732633560000|2024-11-26 15:06:00|5999.24|5998.74|5999.61|5999.11|5999.99|5999.49|5998.99|5998.49|587
1732633570000|2024-11-26 15:06:10|5999.49|5998.99|6000.24|5999.74|6000.24|5999.74|5999.24|5998.74|569
1732633580000|2024-11-26 15:06:20|5999.99|5999.49|5999.74|5999.24|6000.24|5999.74|5999.74|5999.24|557
1732633590000|2024-11-26 15:06:30|5999.86|5999.36|5999.99|5999.49|6000.24|5999.74|5999.74|5999.24|757
1732633600000|2024-11-26 15:06:40|6000.24|5999.74|5999.74|5999.24|6000.74|6000.24|5999.74|5999.24|569
1732633610000|2024-11-26 15:06:50|5999.86|5999.36|5999.99|5999.49|5999.99|5999.49|5999.49|5998.99|374
1732633620000|2024-11-26 15:07:00|6000.24|5999.74|5998.99|5998.49|6000.24|5999.74|5998.74|5998.24|664
1732633630000|2024-11-26 15:07:10|5999.49|5998.99|5998.99|5998.49|5999.49|5998.99|5998.24|5997.74|622
1732633640000|2024-11-26 15:07:20|5999.11|5998.61|5998.49|5997.99|5999.11|5998.61|5997.99|5997.49|831
1732633650000|2024-11-26 15:07:30|5997.99|5997.49|5998.24|5997.74|5998.49|5997.99|5997.74|5997.24|583
1732633660000|2024-11-26 15:07:40|5997.99|5997.49|5997.49|5996.99|5998.24|5997.74|5996.99|5996.49|810
1732633670000|2024-11-26 15:07:50|5997.74|5997.24|5998.99|5998.49|5998.99|5998.49|5997.74|5997.24|571
1732633680000|2024-11-26 15:08:00|5998.74|5998.24|5997.74|5997.24|5998.74|5998.24|5997.74|5997.24|466
1732633690000|2024-11-26 15:08:10|5997.99|5997.49|5998.24|5997.74|5998.24|5997.74|5997.49|5996.99|477
1732633700000|2024-11-26 15:08:20|5997.99|5997.49|5998.49|5997.99|5998.74|5998.24|5997.99|5997.49|604
1732633710000|2024-11-26 15:08:30|5998.74|5998.24|5997.74|5997.24|5999.24|5998.74|5997.74|5997.24|819
1732633720000|2024-11-26 15:08:40|5997.99|5997.49|5999.49|5998.99|5999.49|5998.99|5997.74|5997.24|671
1732633730000|2024-11-26 15:08:50|5998.99|5998.49|5998.74|5998.24|5999.24|5998.74|5998.74|5998.24|490
1732633740000|2024-11-26 15:09:00|5998.49|5997.99|5999.24|5998.74|5999.74|5999.24|5998.49|5997.99|543
1732633750000|2024-11-26 15:09:10|5999.49|5998.99|5998.24|5997.74|5999.74|5999.24|5997.99|5997.49|554
1732633760000|2024-11-26 15:09:20|5998.49|5997.99|5997.49|5996.99|5998.49|5997.99|5997.24|5996.74|506
1732633770000|2024-11-26 15:09:30|5997.74|5997.24|5998.24|5997.74|5998.49|5997.99|5997.49|5996.99|613
1732633780000|2024-11-26 15:09:40|5997.74|5997.24|5998.49|5997.99|5998.49|5997.99|5997.74|5997.24|654
1732633790000|2024-11-26 15:09:50|5998.74|5998.24|5997.74|5997.24|5998.74|5998.24|5997.74|5997.24|440
1732633800000|2024-11-26 15:10:00|5997.49|5996.99|5995.49|5994.99|5997.49|5996.99|5994.99|5994.49|1480
1732633810000|2024-11-26 15:10:10|5995.74|5995.24|5996.24|5995.74|5996.49|5995.99|5995.49|5994.99|782
1732633820000|2024-11-26 15:10:20|5995.99|5995.49|5995.49|5994.99|5996.49|5995.99|5994.99|5994.49|918
1732633830000|2024-11-26 15:10:30|5995.24|5994.74|5996.49|5995.99|5996.49|5995.99|5995.24|5994.74|551
1732633840000|2024-11-26 15:10:40|5996.74|5996.24|5996.99|5996.49|5997.74|5997.24|5996.74|5996.24|840
1732633850000|2024-11-26 15:10:50|5996.74|5996.24|5997.24|5996.74|5997.24|5996.74|5996.74|5996.24|528
1732633860000|2024-11-26 15:11:00|5996.74|5996.24|5997.24|5996.74|5997.24|5996.74|5996.49|5995.99|464
1732633870000|2024-11-26 15:11:10|5997.49|5996.99|5996.74|5996.24|5997.74|5997.24|5996.74|5996.24|436
1732633880000|2024-11-26 15:11:20|5996.99|5996.49|5996.49|5995.99|5996.99|5996.49|5996.49|5995.99|666
1732633890000|2024-11-26 15:11:30|5996.24|5995.74|5997.24|5996.74|5997.24|5996.74|5996.24|5995.74|592
1732633900000|2024-11-26 15:11:40|5997.49|5996.99|5997.74|5997.24|5998.49|5997.99|5997.24|5996.74|570
1732633910000|2024-11-26 15:11:50|5997.99|5997.49|5997.49|5996.99|5997.99|5997.49|5997.24|5996.74|369
1732633920000|2024-11-26 15:12:00|5997.74|5997.24|5996.74|5996.24|5998.24|5997.74|5996.74|5996.24|530
1732633930000|2024-11-26 15:12:10|5996.99|5996.49|5996.99|5996.49|5997.24|5996.74|5996.49|5995.99|412
1732633940000|2024-11-26 15:12:20|5997.11|5996.61|5996.99|5996.49|5997.49|5996.99|5996.99|5996.49|298
1732633950000|2024-11-26 15:12:30|5996.74|5996.24|5995.99|5995.49|5996.99|5996.49|5995.49|5994.99|633
1732633960000|2024-11-26 15:12:40|5996.24|5995.74|5997.74|5997.24|5997.74|5997.24|5996.24|5995.74|398
1732633970000|2024-11-26 15:12:50|5997.86|5997.36|5998.49|5997.99|5998.49|5997.99|5997.74|5997.24|525
1732633980000|2024-11-26 15:13:00|5998.24|5997.74|5998.49|5997.99|5998.49|5997.99|5997.99|5997.49|610
1732633990000|2024-11-26 15:13:10|5998.24|5997.74|5997.99|5997.49|5998.24|5997.74|5997.49|5996.99|423
1732634000000|2024-11-26 15:13:20|5998.11|5997.61|5998.74|5998.24|5999.24|5998.74|5998.11|5997.61|1232
1732634010000|2024-11-26 15:13:30|5998.99|5998.49|5999.24|5998.74|5999.24|5998.74|5998.74|5998.24|387
1732634020000|2024-11-26 15:13:40|5998.99|5998.49|5999.99|5999.49|6000.24|5999.74|5998.99|5998.49|812
1732634030000|2024-11-26 15:13:50|6000.11|5999.61|5999.99|5999.49|6000.24|5999.74|5999.74|5999.24|666
1732634040000|2024-11-26 15:14:00|5999.74|5999.24|5999.86|5999.36|5999.99|5999.49|5999.61|5999.11|462
1732634050000|2024-11-26 15:14:10|5999.99|5999.49|6000.49|5999.99|6000.74|6000.24|5999.74|5999.24|743
1732634060000|2024-11-26 15:14:20|6000.74|6000.24|6000.49|5999.99|6000.99|6000.49|6000.24|5999.74|611
1732634070000|2024-11-26 15:14:30|6000.74|6000.24|6000.74|6000.24|6000.74|6000.24|6000.49|5999.99|317
1732634080000|2024-11-26 15:14:40|6000.61|6000.11|6000.74|6000.24|6000.74|6000.24|6000.49|5999.99|533
1732634090000|2024-11-26 15:14:50|6000.49|5999.99|5999.74|5999.24|6000.74|6000.24|5999.74|5999.24|874
1732634100000|2024-11-26 15:15:00|5999.49|5998.99|5998.99|5998.49|5999.74|5999.24|5998.74|5998.24|776
1732634110000|2024-11-26 15:15:10|5998.74|5998.24|5997.99|5997.49|5998.74|5998.24|5997.99|5997.49|290
1732634120000|2024-11-26 15:15:20|5997.74|5997.24|5998.24|5997.74|5998.49|5997.99|5996.99|5996.49|897
1732634130000|2024-11-26 15:15:30|5998.36|5997.86|5998.49|5997.99|5998.99|5998.49|5998.24|5997.74|427
1732634140000|2024-11-26 15:15:40|5998.74|5998.24|5998.49|5997.99|5998.74|5998.24|5998.49|5997.99|136
1732634150000|2024-11-26 15:15:50|5998.74|5998.24|5999.24|5998.74|5999.49|5998.99|5998.74|5998.24|376
1732634160000|2024-11-26 15:16:00|5999.49|5998.99|6000.24|5999.74|6000.49|5999.99|5999.49|5998.99|698
1732634170000|2024-11-26 15:16:10|6000.36|5999.86|6000.74|6000.24|6000.74|6000.24|5999.99|5999.49|412
1732634180000|2024-11-26 15:16:20|6000.61|6000.11|5999.99|5999.49|6000.61|6000.11|5999.74|5999.24|417
1732634190000|2024-11-26 15:16:30|6000.11|5999.61|5998.49|5997.99|6000.24|5999.74|5998.24|5997.74|580
1732634200000|2024-11-26 15:16:40|5998.74|5998.24|5998.24|5997.74|5998.86|5998.36|5997.74|5997.24|407
1732634210000|2024-11-26 15:16:50|5998.49|5997.99|5998.49|5997.99|5998.74|5998.24|5997.99|5997.49|373
1732634220000|2024-11-26 15:17:00|5998.36|5997.86|5997.99|5997.49|5998.74|5998.24|5997.99|5997.49|398
1732634230000|2024-11-26 15:17:10|5997.74|5997.24|5996.99|5996.49|5998.24|5997.74|5996.99|5996.49|370
1732634240000|2024-11-26 15:17:20|5996.74|5996.24|5995.99|5995.49|5996.99|5996.49|5995.74|5995.24|879
1732634250000|2024-11-26 15:17:30|5996.24|5995.74|5996.24|5995.74|5996.49|5995.99|5995.99|5995.49|427
1732634260000|2024-11-26 15:17:40|5995.99|5995.49|5995.74|5995.24|5996.49|5995.99|5995.74|5995.24|417
1732634270000|2024-11-26 15:17:50|5995.86|5995.36|5995.49|5994.99|5995.99|5995.49|5995.24|5994.74|676
1732634280000|2024-11-26 15:18:00|5995.24|5994.74|5995.61|5995.11|5995.99|5995.49|5994.74|5994.24|1078
1732634290000|2024-11-26 15:18:10|5995.74|5995.24|5997.24|5996.74|5997.24|5996.74|5995.74|5995.24|624
1732634300000|2024-11-26 15:18:20|5997.49|5996.99|5997.49|5996.99|5997.99|5997.49|5997.24|5996.74|835
1732634310000|2024-11-26 15:18:30|5997.24|5996.74|5997.24|5996.74|5997.24|5996.74|5996.24|5995.74|646
1732634320000|2024-11-26 15:18:40|5997.11|5996.61|5996.99|5996.49|5997.24|5996.74|5996.49|5995.99|261
1732634330000|2024-11-26 15:18:50|5997.24|5996.74|5996.74|5996.24|5997.24|5996.74|5996.49|5995.99|416
1732634340000|2024-11-26 15:19:00|5996.99|5996.49|5995.49|5994.99|5996.99|5996.49|5995.49|5994.99|496
1732634350000|2024-11-26 15:19:10|5995.24|5994.74|5995.49|5994.99|5995.74|5995.24|5994.74|5994.24|524
1732634360000|2024-11-26 15:19:20|5995.74|5995.24|5995.49|5994.99|5995.74|5995.24|5995.24|5994.74|205
1732634370000|2024-11-26 15:19:30|5995.24|5994.74|5994.49|5993.99|5995.49|5994.99|5994.24|5993.74|831
1732634380000|2024-11-26 15:19:40|5993.99|5993.49|5994.74|5994.24|5994.74|5994.24|5993.99|5993.49|1047
1732634390000|2024-11-26 15:19:50|5994.49|5993.99|5994.49|5993.99|5994.49|5993.99|5993.74|5993.24|963
1732634400000|2024-11-26 15:20:00|5994.74|5994.24|5994.49|5993.99|5995.74|5995.24|5994.49|5993.99|1031
1732634410000|2024-11-26 15:20:10|5994.24|5993.74|5994.99|5994.49|5995.24|5994.74|5994.24|5993.74|647
1732634420000|2024-11-26 15:20:20|5995.24|5994.74|5996.74|5996.24|5996.99|5996.49|5995.24|5994.74|1066
1732634430000|2024-11-26 15:20:30|5996.49|5995.99|5995.99|5995.49|5996.49|5995.99|5995.74|5995.24|429
1732634440000|2024-11-26 15:20:40|5995.86|5995.36|5996.24|5995.74|5996.49|5995.99|5995.24|5994.74|341
1732634450000|2024-11-26 15:20:50|5995.99|5995.49|5996.24|5995.74|5996.24|5995.74|5995.99|5995.49|358
1732634460000|2024-11-26 15:21:00|5995.99|5995.49|5996.24|5995.74|5996.49|5995.99|5995.74|5995.24|539
1732634470000|2024-11-26 15:21:10|5995.99|5995.49|5995.99|5995.49|5996.49|5995.99|5995.74|5995.24|366
1732634480000|2024-11-26 15:21:20|5995.86|5995.36|5996.74|5996.24|5996.99|5996.49|5995.74|5995.24|842
1732634490000|2024-11-26 15:21:30|5996.99|5996.49|5997.49|5996.99|5997.74|5997.24|5996.99|5996.49|438
1732634500000|2024-11-26 15:21:40|5997.24|5996.74|5997.24|5996.74|5997.49|5996.99|5996.99|5996.49|300
1732634510000|2024-11-26 15:21:50|5997.49|5996.99|5997.49|5996.99|5997.74|5997.24|5996.99|5996.49|378
1732634520000|2024-11-26 15:22:00|5997.74|5997.24|5998.49|5997.99|5998.49|5997.99|5997.24|5996.74|575
1732634530000|2024-11-26 15:22:10|5998.74|5998.24|5999.74|5999.24|5999.74|5999.24|5998.74|5998.24|675
1732634540000|2024-11-26 15:22:20|5999.49|5998.99|5999.49|5998.99|5999.74|5999.24|5998.74|5998.24|547
1732634550000|2024-11-26 15:22:30|5999.24|5998.74|5998.99|5998.49|5999.24|5998.74|5998.74|5998.24|434
1732634560000|2024-11-26 15:22:40|5999.24|5998.74|5998.74|5998.24|5999.24|5998.74|5998.49|5997.99|276
1732634570000|2024-11-26 15:22:50|5998.61|5998.11|5997.49|5996.99|5998.61|5998.11|5997.49|5996.99|313
1732634580000|2024-11-26 15:23:00|5997.74|5997.24|5996.49|5995.99|5997.74|5997.24|5996.49|5995.99|445
1732634590000|2024-11-26 15:23:10|5996.24|5995.74|5995.74|5995.24|5996.74|5996.24|5995.49|5994.99|621
1732634600000|2024-11-26 15:23:20|5996.24|5995.74|5996.74|5996.24|5996.99|5996.49|5995.99|5995.49|501
1732634610000|2024-11-26 15:23:30|5996.99|5996.49|5997.99|5997.49|5997.99|5997.49|5996.74|5996.24|511
1732634620000|2024-11-26 15:23:40|5998.24|5997.74|5998.74|5998.24|5998.74|5998.24|5998.24|5997.74|284
1732634630000|2024-11-26 15:23:50|5998.49|5997.99|5997.99|5997.49|5998.74|5998.24|5997.49|5996.99|406
1732634640000|2024-11-26 15:24:00|5998.11|5997.61|5996.49|5995.99|5998.11|5997.61|5996.24|5995.74|542
1732634650000|2024-11-26 15:24:10|5996.74|5996.24|5997.49|5996.99|5997.74|5997.24|5996.74|5996.24|385
1732634660000|2024-11-26 15:24:20|5997.61|5997.11|5997.49|5996.99|5997.74|5997.24|5997.49|5996.99|166
1732634670000|2024-11-26 15:24:30|5997.24|5996.74|5997.24|5996.74|5997.49|5996.99|5996.99|5996.49|214
1732634680000|2024-11-26 15:24:40|5997.49|5996.99|5997.24|5996.74|5997.74|5997.24|5996.99|5996.49|488
1732634690000|2024-11-26 15:24:50|5996.99|5996.49|5995.99|5995.49|5997.24|5996.74|5995.99|5995.49|305
1732634700000|2024-11-26 15:25:00|5996.24|5995.74|5995.74|5995.24|5996.49|5995.99|5995.74|5995.24|347
1732634710000|2024-11-26 15:25:10|5995.49|5994.99|5994.74|5994.24|5995.49|5994.99|5994.74|5994.24|556
1732634720000|2024-11-26 15:25:20|5994.99|5994.49|5995.49|5994.99|5995.49|5994.99|5994.74|5994.24|283
1732634730000|2024-11-26 15:25:30|5995.74|5995.24|5996.24|5995.74|5996.24|5995.74|5995.49|5994.99|505
1732634740000|2024-11-26 15:25:40|5995.99|5995.49|5994.99|5994.49|5995.99|5995.49|5994.74|5994.24|453
1732634750000|2024-11-26 15:25:50|5994.86|5994.36|5993.99|5993.49|5995.24|5994.74|5993.74|5993.24|705
1732634760000|2024-11-26 15:26:00|5994.24|5993.74|5994.74|5994.24|5995.24|5994.74|5993.99|5993.49|1275
1732634770000|2024-11-26 15:26:10|5994.49|5993.99|5994.74|5994.24|5995.24|5994.74|5994.49|5993.99|214
1732634780000|2024-11-26 15:26:20|5994.49|5993.99|5994.99|5994.49|5994.99|5994.49|5994.49|5993.99|287
1732634790000|2024-11-26 15:26:30|5994.74|5994.24|5994.24|5993.74|5994.74|5994.24|5994.24|5993.74|217
1732634800000|2024-11-26 15:26:40|5994.11|5993.61|5993.74|5993.24|5994.11|5993.61|5993.49|5992.99|588
1732634810000|2024-11-26 15:26:50|5993.99|5993.49|5993.49|5992.99|5993.99|5993.49|5993.49|5992.99|586
1732634820000|2024-11-26 15:27:00|5993.74|5993.24|5993.24|5992.74|5993.74|5993.24|5993.24|5992.74|515
1732634830000|2024-11-26 15:27:10|5993.49|5992.99|5994.24|5993.74|5994.74|5994.24|5993.24|5992.74|723
1732634840000|2024-11-26 15:27:20|5993.99|5993.49|5994.49|5993.99|5994.99|5994.49|5993.99|5993.49|464
1732634850000|2024-11-26 15:27:30|5994.74|5994.24|5994.24|5993.74|5994.74|5994.24|5993.99|5993.49|399
1732634860000|2024-11-26 15:27:40|5993.99|5993.49|5994.99|5994.49|5995.24|5994.74|5993.99|5993.49|542
1732634870000|2024-11-26 15:27:50|5995.24|5994.74|5994.99|5994.49|5995.24|5994.74|5994.74|5994.24|373
1732634880000|2024-11-26 15:28:00|5995.24|5994.74|5994.24|5993.74|5995.24|5994.74|5993.99|5993.49|476
1732634890000|2024-11-26 15:28:10|5993.99|5993.49|5995.74|5995.24|5995.74|5995.24|5993.74|5993.24|1039
1732634900000|2024-11-26 15:28:20|5995.99|5995.49|5996.24|5995.74|5996.49|5995.99|5995.49|5994.99|1368
1732634910000|2024-11-26 15:28:30|5995.99|5995.49|5996.24|5995.74|5996.24|5995.74|5995.49|5994.99|843
1732634920000|2024-11-26 15:28:40|5996.49|5995.99|5998.24|5997.74|5998.24|5997.74|5996.49|5995.99|1340
1732634930000|2024-11-26 15:28:50|5998.36|5997.86|5999.24|5998.74|5999.24|5998.74|5997.49|5996.99|810
1732634940000|2024-11-26 15:29:00|5999.36|5998.86|5998.49|5997.99|5999.49|5998.99|5998.49|5997.99|1570
1732634950000|2024-11-26 15:29:10|5998.74|5998.24|5998.99|5998.49|5998.99|5998.49|5998.24|5997.74|480
1732634960000|2024-11-26 15:29:20|5999.24|5998.74|5998.49|5997.99|5999.24|5998.74|5998.49|5997.99|805
1732634970000|2024-11-26 15:29:30|5998.74|5998.24|5999.24|5998.74|5999.49|5998.99|5998.49|5997.99|626
1732634980000|2024-11-26 15:29:40|5998.99|5998.49|6001.49|6000.99|6001.74|6001.24|5998.99|5998.49|2096
1732634990000|2024-11-26 15:29:50|6001.24|6000.74|6000.74|6000.24|6001.74|6001.24|5999.99|5999.49|1714
1732635000000|2024-11-26 15:30:00|5999.99|5999.49|6000.24|5999.74|6000.24|5999.74|5999.49|5998.99|808
1732635010000|2024-11-26 15:30:10|5999.99|5999.49|6000.24|5999.74|6000.74|6000.24|5999.99|5999.49|614
1732635020000|2024-11-26 15:30:20|5999.99|5999.49|6000.49|5999.99|6000.49|5999.99|5999.74|5999.24|646
1732635030000|2024-11-26 15:30:30|6000.86|6000.36|6001.49|6000.99|6001.74|6001.24|6000.86|6000.36|1155
1732635040000|2024-11-26 15:30:40|6001.24|6000.74|6001.36|6000.86|6001.36|6000.86|6000.74|6000.24|1136
1732635050000|2024-11-26 15:30:50|6001.49|6000.99|6001.99|6001.49|6001.99|6001.49|6000.99|6000.49|1450
1732635060000|2024-11-26 15:31:00|6001.74|6001.24|6001.24|6000.74|6001.99|6001.49|6000.99|6000.49|1321
1732635070000|2024-11-26 15:31:10|6001.99|6001.49|6001.74|6001.24|6001.99|6001.49|6000.86|6000.36|967
1732635080000|2024-11-26 15:31:20|6001.49|6000.99|5999.74|5999.24|6001.49|6000.99|5999.24|5998.74|801
1732635090000|2024-11-26 15:31:30|5999.99|5999.49|5999.24|5998.74|5999.99|5999.49|5999.24|5998.74|458
1732635100000|2024-11-26 15:31:40|5998.99|5998.49|5999.49|5998.99|5999.49|5998.99|5998.74|5998.24|299
1732635110000|2024-11-26 15:31:50|5999.24|5998.74|6000.24|5999.74|6000.24|5999.74|5999.24|5998.74|497
1732635120000|2024-11-26 15:32:00|6000.49|5999.99|6000.99|6000.49|6001.49|6000.99|6000.36|5999.86|432
1732635130000|2024-11-26 15:32:10|6000.86|6000.36|6000.74|6000.24|6001.24|6000.74|6000.74|6000.24|446
1732635140000|2024-11-26 15:32:20|6000.86|6000.36|6001.49|6000.99|6001.74|6001.24|6000.74|6000.24|730
1732635150000|2024-11-26 15:32:30|6001.61|6001.11|6001.49|6000.99|6001.74|6001.24|6001.49|6000.99|531
1732635160000|2024-11-26 15:32:40|6001.61|6001.11|6001.24|6000.74|6001.74|6001.24|6000.99|6000.49|392
1732635170000|2024-11-26 15:32:50|6000.99|6000.49|6000.74|6000.24|6001.24|6000.74|6000.74|6000.24|414
1732635180000|2024-11-26 15:33:00|6000.99|6000.49|6000.86|6000.36|6000.99|6000.49|6000.24|5999.74|434
1732635190000|2024-11-26 15:33:10|6000.74|6000.24|6000.49|5999.99|6001.24|6000.74|6000.49|5999.99|303
1732635200000|2024-11-26 15:33:20|6000.61|6000.11|6000.24|5999.74|6000.74|6000.24|6000.24|5999.74|372
1732635210000|2024-11-26 15:33:30|6000.36|5999.86|6000.99|6000.49|6000.99|6000.49|6000.24|5999.74|234
1732635220000|2024-11-26 15:33:40|6000.74|6000.24|6000.61|6000.11|6000.99|6000.49|6000.49|5999.99|339
1732635230000|2024-11-26 15:33:50|6000.74|6000.24|5998.99|5998.49|6000.74|6000.24|5998.99|5998.49|418
1732635240000|2024-11-26 15:34:00|5998.74|5998.24|5996.74|5996.24|5998.74|5998.24|5996.49|5995.99|1359
1732635250000|2024-11-26 15:34:10|5996.49|5995.99|5997.24|5996.74|5997.49|5996.99|5996.24|5995.74|726
1732635260000|2024-11-26 15:34:20|5996.99|5996.49|5996.99|5996.49|5997.24|5996.74|5996.49|5995.99|450
1732635270000|2024-11-26 15:34:30|5997.24|5996.74|5996.74|5996.24|5997.49|5996.99|5996.74|5996.24|397
1732635280000|2024-11-26 15:34:40|5996.99|5996.49|5996.74|5996.24|5997.24|5996.74|5996.49|5995.99|303
1732635290000|2024-11-26 15:34:50|5996.61|5996.11|5996.49|5995.99|5996.61|5996.11|5995.99|5995.49|553
1732635300000|2024-11-26 15:35:00|5996.24|5995.74|5996.49|5995.99|5996.49|5995.99|5995.99|5995.49|675
1732635310000|2024-11-26 15:35:10|5996.11|5995.61|5995.49|5994.99|5996.24|5995.74|5994.74|5994.24|926
1732635320000|2024-11-26 15:35:20|5995.74|5995.24|5995.49|5994.99|5995.99|5995.49|5995.49|5994.99|663
1732635330000|2024-11-26 15:35:30|5995.24|5994.74|5995.99|5995.49|5995.99|5995.49|5994.74|5994.24|697
1732635340000|2024-11-26 15:35:40|5995.74|5995.24|5996.24|5995.74|5996.74|5996.24|5995.74|5995.24|521
1732635350000|2024-11-26 15:35:50|5996.36|5995.86|5996.61|5996.11|5996.99|5996.49|5995.99|5995.49|217
1732635360000|2024-11-26 15:36:00|5996.74|5996.24|5996.99|5996.49|5997.24|5996.74|5996.49|5995.99|456
1732635370000|2024-11-26 15:36:10|5996.74|5996.24|5997.24|5996.74|5997.24|5996.74|5996.49|5995.99|268
1732635380000|2024-11-26 15:36:20|5997.49|5996.99|5997.99|5997.49|5998.49|5997.99|5997.49|5996.99|498
1732635390000|2024-11-26 15:36:30|5998.24|5997.74|5998.74|5998.24|5998.74|5998.24|5997.99|5997.49|394
1732635400000|2024-11-26 15:36:40|5998.61|5998.11|5998.74|5998.24|5998.74|5998.24|5998.24|5997.74|295
1732635410000|2024-11-26 15:36:50|5998.99|5998.49|5998.99|5998.49|5999.49|5998.99|5998.74|5998.24|450
1732635420000|2024-11-26 15:37:00|5998.74|5998.24|5998.74|5998.24|5999.24|5998.74|5998.74|5998.24|321
1732635430000|2024-11-26 15:37:10|5998.61|5998.11|5998.49|5997.99|5998.99|5998.49|5998.49|5997.99|311
1732635440000|2024-11-26 15:37:20|5998.36|5997.86|5997.49|5996.99|5998.36|5997.86|5997.49|5996.99|456
1732635450000|2024-11-26 15:37:30|5997.24|5996.74|5996.99|5996.49|5997.24|5996.74|5996.74|5996.24|494
1732635460000|2024-11-26 15:37:40|5997.24|5996.74|5996.49|5995.99|5997.24|5996.74|5996.49|5995.99|338
1732635470000|2024-11-26 15:37:50|5996.74|5996.24|5996.74|5996.24|5996.99|5996.49|5996.49|5995.99|370
1732635480000|2024-11-26 15:38:00|5996.86|5996.36|5997.24|5996.74|5997.24|5996.74|5996.74|5996.24|457
1732635490000|2024-11-26 15:38:10|5997.49|5996.99|5998.49|5997.99|5998.49|5997.99|5997.49|5996.99|442
1732635500000|2024-11-26 15:38:20|5997.99|5997.49|5997.24|5996.74|5997.99|5997.49|5996.99|5996.49|584
1732635510000|2024-11-26 15:38:30|5997.11|5996.61|5997.74|5997.24|5997.99|5997.49|5997.11|5996.61|390
1732635520000|2024-11-26 15:38:40|5997.99|5997.49|5998.24|5997.74|5998.24|5997.74|5997.86|5997.36|362
1732635530000|2024-11-26 15:38:50|5998.36|5997.86|5999.49|5998.99|5999.49|5998.99|5998.36|5997.86|501
1732635540000|2024-11-26 15:39:00|5999.61|5999.11|5999.74|5999.24|5999.99|5999.49|5999.49|5998.99|616
1732635550000|2024-11-26 15:39:10|5999.49|5998.99|5999.99|5999.49|6000.24|5999.74|5999.24|5998.74|550
1732635560000|2024-11-26 15:39:20|6000.11|5999.61|5999.24|5998.74|6000.24|5999.74|5999.24|5998.74|321
1732635570000|2024-11-26 15:39:30|5999.49|5998.99|5999.24|5998.74|5999.74|5999.24|5999.24|5998.74|901
1732635580000|2024-11-26 15:39:40|5999.49|5998.99|5999.24|5998.74|5999.49|5998.99|5998.74|5998.24|538
1732635590000|2024-11-26 15:39:50|5999.49|5998.99|5998.99|5998.49|5999.49|5998.99|5998.99|5998.49|229
1732635600000|2024-11-26 15:40:00|5999.49|5998.99|5999.11|5998.61|5999.49|5998.99|5998.99|5998.49|479
1732635610000|2024-11-26 15:40:10|5998.99|5998.49|5997.99|5997.49|5999.24|5998.74|5997.61|5997.11|612
1732635620000|2024-11-26 15:40:20|5997.86|5997.36|5998.49|5997.99|5998.49|5997.99|5997.74|5997.24|256
1732635630000|2024-11-26 15:40:30|5998.24|5997.74|5998.49|5997.99|5998.74|5998.24|5998.24|5997.74|185
1732635640000|2024-11-26 15:40:40|5998.36|5997.86|5998.49|5997.99|5998.74|5998.24|5998.36|5997.86|199
1732635650000|2024-11-26 15:40:50|5998.24|5997.74|5998.49|5997.99|5998.74|5998.24|5998.24|5997.74|289
1732635660000|2024-11-26 15:41:00|5998.24|5997.74|5998.99|5998.49|5998.99|5998.49|5998.24|5997.74|283
1732635670000|2024-11-26 15:41:10|5999.24|5998.74|6000.24|5999.74|6000.24|5999.74|5999.24|5998.74|420
1732635680000|2024-11-26 15:41:20|6000.49|5999.99|6001.99|6001.49|6001.99|6001.49|6000.49|5999.99|1031
1732635690000|2024-11-26 15:41:30|6001.86|6001.36|6002.24|6001.74|6002.74|6002.24|6001.74|6001.24|952
1732635700000|2024-11-26 15:41:40|6001.99|6001.49|6002.49|6001.99|6002.49|6001.99|6001.99|6001.49|499
1732635710000|2024-11-26 15:41:50|6002.24|6001.74|6002.99|6002.49|6002.99|6002.49|6002.24|6001.74|558
1732635720000|2024-11-26 15:42:00|6003.24|6002.74|6002.74|6002.24|6003.24|6002.74|6002.49|6001.99|1495
1732635730000|2024-11-26 15:42:10|6002.99|6002.49|6002.99|6002.49|6003.24|6002.74|6002.74|6002.24|416
1732635740000|2024-11-26 15:42:20|6003.24|6002.74|6004.24|6003.74|6004.36|6003.86|6002.99|6002.49|1104
1732635750000|2024-11-26 15:42:30|6003.99|6003.49|6004.74|6004.24|6004.99|6004.49|6003.74|6003.24|1032
1732635760000|2024-11-26 15:42:40|6004.61|6004.11|6004.49|6003.99|6004.99|6004.49|6004.24|6003.74|998
1732635770000|2024-11-26 15:42:50|6004.36|6003.86|6004.74|6004.24|6005.49|6004.99|6004.24|6003.74|737
1732635780000|2024-11-26 15:43:00|6004.86|6004.36|6004.99|6004.49|6005.49|6004.99|6004.74|6004.24|568
1732635790000|2024-11-26 15:43:10|6005.24|6004.74|6003.99|6003.49|6005.24|6004.74|6003.99|6003.49|913
1732635800000|2024-11-26 15:43:20|6003.74|6003.24|6002.49|6001.99|6003.99|6003.49|6002.49|6001.99|930
1732635810000|2024-11-26 15:43:30|6002.74|6002.24|6003.49|6002.99|6003.49|6002.99|6002.24|6001.74|808
1732635820000|2024-11-26 15:43:40|6003.36|6002.86|6003.24|6002.74|6003.49|6002.99|6002.99|6002.49|477
1732635830000|2024-11-26 15:43:50|6003.49|6002.99|6003.36|6002.86|6003.49|6002.99|6003.24|6002.74|253
1732635840000|2024-11-26 15:44:00|6003.24|6002.74|6003.74|6003.24|6003.74|6003.24|6003.24|6002.74|357
1732635850000|2024-11-26 15:44:10|6003.49|6002.99|6003.99|6003.49|6003.99|6003.49|6003.49|6002.99|328
1732635860000|2024-11-26 15:44:20|6004.24|6003.74|6004.99|6004.49|6005.49|6004.99|6004.24|6003.74|924
1732635870000|2024-11-26 15:44:30|6005.24|6004.74|6005.24|6004.74|6005.24|6004.74|6004.74|6004.24|400
1732635880000|2024-11-26 15:44:40|6005.11|6004.61|6005.74|6005.24|6005.74|6005.24|6004.99|6004.49|575
1732635890000|2024-11-26 15:44:50|6005.49|6004.99|6005.49|6004.99|6005.74|6005.24|6005.49|6004.99|552
1732635900000|2024-11-26 15:45:00|6005.24|6004.74|6004.74|6004.24|6005.24|6004.74|6004.49|6003.99|921
1732635910000|2024-11-26 15:45:10|6004.49|6003.99|6004.74|6004.24|6004.99|6004.49|6004.49|6003.99|398
1732635920000|2024-11-26 15:45:20|6004.99|6004.49|6005.24|6004.74|6005.74|6005.24|6004.99|6004.49|648
1732635930000|2024-11-26 15:45:30|6005.11|6004.61|6005.24|6004.74|6005.49|6004.99|6004.99|6004.49|482
1732635940000|2024-11-26 15:45:40|6005.49|6004.99|6005.49|6004.99|6005.61|6005.11|6005.24|6004.74|375
1732635950000|2024-11-26 15:45:50|6005.24|6004.74|6005.24|6004.74|6005.74|6005.24|6005.24|6004.74|523
1732635960000|2024-11-26 15:46:00|6004.99|6004.49|6004.74|6004.24|6005.11|6004.61|6004.24|6003.74|645
1732635970000|2024-11-26 15:46:10|6004.24|6003.74|6003.99|6003.49|6004.49|6003.99|6003.74|6003.24|815
1732635980000|2024-11-26 15:46:20|6004.24|6003.74|6004.24|6003.74|6004.61|6004.11|6003.99|6003.49|479
1732635990000|2024-11-26 15:46:30|6003.99|6003.49|6003.99|6003.49|6004.24|6003.74|6003.74|6003.24|417
1732636000000|2024-11-26 15:46:40|6003.86|6003.36|6003.99|6003.49|6004.24|6003.74|6003.61|6003.11|536
1732636010000|2024-11-26 15:46:50|6004.24|6003.74|6004.99|6004.49|6004.99|6004.49|6004.11|6003.61|486
1732636020000|2024-11-26 15:47:00|6005.24|6004.74|6004.99|6004.49|6005.74|6005.24|6004.99|6004.49|632
1732636030000|2024-11-26 15:47:10|6005.24|6004.74|6004.24|6003.74|6005.24|6004.74|6004.24|6003.74|439
1732636040000|2024-11-26 15:47:20|6004.36|6003.86|6003.99|6003.49|6004.49|6003.99|6003.74|6003.24|733
1732636050000|2024-11-26 15:47:30|6003.74|6003.24|6003.74|6003.24|6004.24|6003.74|6003.49|6002.99|342
1732636060000|2024-11-26 15:47:40|6003.99|6003.49|6003.74|6003.24|6003.99|6003.49|6003.49|6002.99|367
1732636070000|2024-11-26 15:47:50|6003.49|6002.99|6003.74|6003.24|6003.99|6003.49|6003.24|6002.74|472
1732636080000|2024-11-26 15:48:00|6003.49|6002.99|6003.74|6003.24|6004.36|6003.86|6003.49|6002.99|521
1732636090000|2024-11-26 15:48:10|6003.49|6002.99|6002.74|6002.24|6003.49|6002.99|6002.49|6001.99|419
1732636100000|2024-11-26 15:48:20|6002.49|6001.99|6001.24|6000.74|6002.49|6001.99|6001.24|6000.74|866
1732636110000|2024-11-26 15:48:30|6000.99|6000.49|6000.49|5999.99|6000.99|6000.49|6000.49|5999.99|784
1732636120000|2024-11-26 15:48:40|6000.61|6000.11|6000.74|6000.24|6001.49|6000.99|6000.49|5999.99|703
1732636130000|2024-11-26 15:48:50|6000.49|5999.99|6002.24|6001.74|6002.24|6001.74|6000.49|5999.99|439
1732636140000|2024-11-26 15:49:00|6001.99|6001.49|6001.61|6001.11|6001.99|6001.49|6001.24|6000.74|306
1732636150000|2024-11-26 15:49:10|6001.74|6001.24|6002.24|6001.74|6002.24|6001.74|6001.24|6000.74|354
1732636160000|2024-11-26 15:49:20|6001.99|6001.49|6001.99|6001.49|6001.99|6001.49|6001.49|6000.99|422
1732636170000|2024-11-26 15:49:30|6001.74|6001.24|6001.49|6000.99|6002.49|6001.99|6001.49|6000.99|407
1732636180000|2024-11-26 15:49:40|6001.74|6001.24|6001.74|6001.24|6001.99|6001.49|6001.74|6001.24|141
1732636190000|2024-11-26 15:49:50|6001.99|6001.49|6002.99|6002.49|6002.99|6002.49|6001.74|6001.24|265
1732636200000|2024-11-26 15:50:00|6002.74|6002.24|6002.99|6002.49|6003.24|6002.74|6002.49|6001.99|471
1732636210000|2024-11-26 15:50:10|6003.24|6002.74|6002.74|6002.24|6003.36|6002.86|6002.24|6001.74|658
1732636220000|2024-11-26 15:50:20|6002.61|6002.11|6002.74|6002.24|6002.99|6002.49|6002.49|6001.99|298
1732636230000|2024-11-26 15:50:30|6002.99|6002.49|6003.24|6002.74|6003.24|6002.74|6002.74|6002.24|263
1732636240000|2024-11-26 15:50:40|6002.99|6002.49|6002.24|6001.74|6003.74|6003.24|6002.24|6001.74|462
1732636250000|2024-11-26 15:50:50|6001.74|6001.24|6001.74|6001.24|6001.99|6001.49|6001.24|6000.74|619
1732636260000|2024-11-26 15:51:00|6001.49|6000.99|6001.49|6000.99|6001.74|6001.24|6001.24|6000.74|551
1732636270000|2024-11-26 15:51:10|6001.74|6001.24|6001.74|6001.24|6001.74|6001.24|6000.24|5999.74|1156
1732636280000|2024-11-26 15:51:20|6001.49|6000.99|6002.49|6001.99|6002.49|6001.99|6001.49|6000.99|323
1732636290000|2024-11-26 15:51:30|6002.24|6001.74|6002.74|6002.24|6002.74|6002.24|6002.24|6001.74|391
1732636300000|2024-11-26 15:51:40|6002.99|6002.49|6002.49|6001.99|6002.99|6002.49|6001.74|6001.24|387
1732636310000|2024-11-26 15:51:50|6002.74|6002.24|6003.24|6002.74|6003.49|6002.99|6002.74|6002.24|548
1732636320000|2024-11-26 15:52:00|6003.11|6002.61|6002.49|6001.99|6003.11|6002.61|6001.99|6001.49|423
1732636330000|2024-11-26 15:52:10|6002.36|6001.86|6002.49|6001.99|6002.49|6001.99|6001.99|6001.49|176
1732636340000|2024-11-26 15:52:20|6002.24|6001.74|6003.24|6002.74|6003.24|6002.74|6002.24|6001.74|220
1732636350000|2024-11-26 15:52:30|6003.49|6002.99|6003.74|6003.24|6003.74|6003.24|6003.24|6002.74|247
1732636360000|2024-11-26 15:52:40|6003.49|6002.99|6002.99|6002.49|6003.49|6002.99|6002.74|6002.24|263
1732636370000|2024-11-26 15:52:50|6002.74|6002.24|6003.11|6002.61|6003.24|6002.74|6002.74|6002.24|115
1732636380000|2024-11-26 15:53:00|6003.24|6002.74|6003.24|6002.74|6003.74|6003.24|6002.99|6002.49|317
1732636390000|2024-11-26 15:53:10|6002.99|6002.49|6002.99|6002.49|6002.99|6002.49|6002.61|6002.11|258
1732636400000|2024-11-26 15:53:20|6002.86|6002.36|6002.86|6002.36|6003.24|6002.74|6002.86|6002.36|209
1732636410000|2024-11-26 15:53:30|6002.74|6002.24|6003.49|6002.99|6003.49|6002.99|6002.74|6002.24|246
1732636420000|2024-11-26 15:53:40|6003.24|6002.74|6002.49|6001.99|6003.24|6002.74|6002.49|6001.99|147
1732636430000|2024-11-26 15:53:50|6002.74|6002.24|6002.99|6002.49|6003.24|6002.74|6002.49|6001.99|177
1732636440000|2024-11-26 15:54:00|6003.24|6002.74|6002.99|6002.49|6003.99|6003.49|6002.99|6002.49|331
1732636450000|2024-11-26 15:54:10|6003.24|6002.74|6003.74|6003.24|6003.74|6003.24|6002.99|6002.49|220
1732636460000|2024-11-26 15:54:20|6003.86|6003.36|6003.61|6003.11|6004.11|6003.61|6003.61|6003.11|292
1732636470000|2024-11-26 15:54:30|6003.49|6002.99|6003.36|6002.86|6003.49|6002.99|6003.24|6002.74|174
1732636480000|2024-11-26 15:54:40|6003.49|6002.99|6002.99|6002.49|6003.49|6002.99|6002.99|6002.49|272
1732636490000|2024-11-26 15:54:50|6003.49|6002.99|6003.49|6002.99|6003.49|6002.99|6003.24|6002.74|156
1732636500000|2024-11-26 15:55:00|6003.36|6002.86|6002.99|6002.49|6003.49|6002.99|6002.99|6002.49|226
1732636510000|2024-11-26 15:55:10|6003.24|6002.74|6002.74|6002.24|6003.24|6002.74|6002.74|6002.24|610
1732636520000|2024-11-26 15:55:20|6002.49|6001.99|6002.99|6002.49|6002.99|6002.49|6002.49|6001.99|392
1732636530000|2024-11-26 15:55:30|6003.24|6002.74|6004.24|6003.74|6004.24|6003.74|6003.24|6002.74|594
1732636540000|2024-11-26 15:55:40|6004.11|6003.61|6004.24|6003.74|6004.49|6003.99|6004.11|6003.61|243
1732636550000|2024-11-26 15:55:50|6003.99|6003.49|6004.36|6003.86|6004.49|6003.99|6003.99|6003.49|231
1732636560000|2024-11-26 15:56:00|6004.24|6003.74|6004.24|6003.74|6004.49|6003.99|6003.99|6003.49|279
1732636570000|2024-11-26 15:56:10|6004.49|6003.99|6004.74|6004.24|6004.74|6004.24|6004.24|6003.74|218
1732636580000|2024-11-26 15:56:20|6004.49|6003.99|6003.99|6003.49|6004.49|6003.99|6003.99|6003.49|350
1732636590000|2024-11-26 15:56:30|6003.74|6003.24|6003.49|6002.99|6003.99|6003.49|6003.24|6002.74|235
1732636600000|2024-11-26 15:56:40|6003.74|6003.24|6004.24|6003.74|6004.24|6003.74|6003.49|6002.99|163
1732636610000|2024-11-26 15:56:50|6003.99|6003.49|6004.11|6003.61|6004.24|6003.74|6003.99|6003.49|135
1732636620000|2024-11-26 15:57:00|6003.99|6003.49|6004.24|6003.74|6004.49|6003.99|6003.99|6003.49|198
1732636630000|2024-11-26 15:57:10|6004.36|6003.86|6004.74|6004.24|6004.99|6004.49|6004.24|6003.74|374
1732636640000|2024-11-26 15:57:20|6004.99|6004.49|6004.99|6004.49|6004.99|6004.49|6004.74|6004.24|136
1732636650000|2024-11-26 15:57:30|6005.24|6004.74|6005.24|6004.74|6005.24|6004.74|6004.99|6004.49|351
1732636660000|2024-11-26 15:57:40|6005.49|6004.99|6005.49|6004.99|6005.74|6005.24|6005.24|6004.74|527
1732636670000|2024-11-26 15:57:50|6005.24|6004.74|6005.24|6004.74|6005.24|6004.74|6004.99|6004.49|128
1732636680000|2024-11-26 15:58:00|6004.99|6004.49|6005.49|6004.99|6005.74|6005.24|6004.74|6004.24|379
1732636690000|2024-11-26 15:58:10|6005.61|6005.11|6006.24|6005.74|6006.36|6005.86|6005.49|6004.99|533
1732636700000|2024-11-26 15:58:20|6006.49|6005.99|6005.74|6005.24|6006.49|6005.99|6005.74|6005.24|572
1732636710000|2024-11-26 15:58:30|6005.49|6004.99|6006.24|6005.74|6006.24|6005.74|6005.49|6004.99|265
1732636720000|2024-11-26 15:58:40|6006.49|6005.99|6005.99|6005.49|6006.49|6005.99|6005.99|6005.49|220
1732636730000|2024-11-26 15:58:50|6005.86|6005.36|6006.24|6005.74|6006.24|6005.74|6005.86|6005.36|256
1732636740000|2024-11-26 15:59:00|6006.11|6005.61|6005.49|6004.99|6006.24|6005.74|6005.49|6004.99|279
1732636750000|2024-11-26 15:59:10|6005.24|6004.74|6005.24|6004.74|6005.49|6004.99|6004.74|6004.24|366
1732636760000|2024-11-26 15:59:20|6005.11|6004.61|6004.99|6004.49|6005.24|6004.74|6004.74|6004.24|375
1732636770000|2024-11-26 15:59:30|6004.86|6004.36|6003.74|6003.24|6004.86|6004.36|6003.74|6003.24|379
1732636780000|2024-11-26 15:59:40|6003.24|6002.74|6002.74|6002.24|6003.24|6002.74|6002.74|6002.24|512
1732636790000|2024-11-26 15:59:50|6002.99|6002.49|6002.99|6002.49|6003.49|6002.99|6002.74|6002.24|512
1732636800000|2024-11-26 16:00:00|6003.49|6002.99|6003.99|6003.49|6004.24|6003.74|6003.24|6002.74|672
1732636810000|2024-11-26 16:00:10|6004.11|6003.61|6004.99|6004.49|6004.99|6004.49|6004.11|6003.61|430
1732636820000|2024-11-26 16:00:20|6004.74|6004.24|6004.24|6003.74|6004.99|6004.49|6004.24|6003.74|307
1732636830000|2024-11-26 16:00:30|6004.49|6003.99|6004.49|6003.99|6004.49|6003.99|6004.24|6003.74|257
1732636840000|2024-11-26 16:00:40|6004.61|6004.11|6004.99|6004.49|6005.24|6004.74|6004.61|6004.11|213
1732636850000|2024-11-26 16:00:50|6004.74|6004.24|6004.99|6004.49|6005.24|6004.74|6004.74|6004.24|197
1732636860000|2024-11-26 16:01:00|6005.24|6004.74|6005.49|6004.99|6005.74|6005.24|6005.24|6004.74|364
1732636870000|2024-11-26 16:01:10|6005.74|6005.24|6006.24|6005.74|6006.24|6005.74|6005.74|6005.24|419
1732636880000|2024-11-26 16:01:20|6006.11|6005.61|6006.99|6006.49|6007.24|6006.74|6006.11|6005.61|822
1732636890000|2024-11-26 16:01:30|6007.24|6006.74|6007.24|6006.74|6007.24|6006.74|6006.99|6006.49|258
1732636900000|2024-11-26 16:01:40|6006.99|6006.49|6006.74|6006.24|6006.99|6006.49|6006.49|6005.99|417
1732636910000|2024-11-26 16:01:50|6006.86|6006.36|6007.24|6006.74|6007.49|6006.99|6006.74|6006.24|415
1732636920000|2024-11-26 16:02:00|6007.49|6006.99|6006.99|6006.49|6007.74|6007.24|6006.74|6006.24|552
1732636930000|2024-11-26 16:02:10|6007.24|6006.74|6007.49|6006.99|6007.74|6007.24|6007.11|6006.61|512
1732636940000|2024-11-26 16:02:20|6007.61|6007.11|6007.99|6007.49|6007.99|6007.49|6007.49|6006.99|269
1732636950000|2024-11-26 16:02:30|6007.74|6007.24|6007.86|6007.36|6007.99|6007.49|6007.74|6007.24|324
1732636960000|2024-11-26 16:02:40|6007.74|6007.24|6007.49|6006.99|6007.99|6007.49|6007.49|6006.99|369
1732636970000|2024-11-26 16:02:50|6007.74|6007.24|6007.99|6007.49|6008.11|6007.61|6007.49|6006.99|225
1732636980000|2024-11-26 16:03:00|6008.24|6007.74|6007.49|6006.99|6008.24|6007.74|6007.49|6006.99|514
1732636990000|2024-11-26 16:03:10|6007.74|6007.24|6007.74|6007.24|6007.74|6007.24|6007.49|6006.99|272
1732637000000|2024-11-26 16:03:20|6007.86|6007.36|6007.49|6006.99|6007.86|6007.36|6007.49|6006.99|194
1732637010000|2024-11-26 16:03:30|6007.74|6007.24|6007.74|6007.24|6007.99|6007.49|6007.49|6006.99|286
1732637020000|2024-11-26 16:03:40|6007.49|6006.99|6007.99|6007.49|6007.99|6007.49|6007.49|6006.99|297
1732637030000|2024-11-26 16:03:50|6007.74|6007.24|6007.74|6007.24|6007.74|6007.24|6007.49|6006.99|267
1732637040000|2024-11-26 16:04:00|6007.86|6007.36|6007.24|6006.74|6007.86|6007.36|6006.99|6006.49|410
1732637050000|2024-11-26 16:04:10|6006.99|6006.49|6006.99|6006.49|6007.24|6006.74|6006.99|6006.49|234
1732637060000|2024-11-26 16:04:20|6006.74|6006.24|6006.74|6006.24|6006.86|6006.36|6006.49|6005.99|384
1732637070000|2024-11-26 16:04:30|6006.49|6005.99|6007.24|6006.74|6007.24|6006.74|6006.49|6005.99|401
1732637080000|2024-11-26 16:04:40|6007.11|6006.61|6007.24|6006.74|6007.24|6006.74|6006.99|6006.49|187
1732637090000|2024-11-26 16:04:50|6007.11|6006.61|6006.99|6006.49|6007.36|6006.86|6006.99|6006.49|171
1732637100000|2024-11-26 16:05:00|6007.24|6006.74|6006.99|6006.49|6007.24|6006.74|6006.74|6006.24|351
1732637110000|2024-11-26 16:05:10|6007.24|6006.74|6006.74|6006.24|6007.24|6006.74|6006.49|6005.99|291
1732637120000|2024-11-26 16:05:20|6006.49|6005.99|6006.49|6005.99|6006.74|6006.24|6006.49|6005.99|202
1732637130000|2024-11-26 16:05:30|6006.11|6005.61|6005.99|6005.49|6006.24|6005.74|6005.99|6005.49|424
1732637140000|2024-11-26 16:05:40|6006.24|6005.74|6005.49|6004.99|6006.24|6005.74|6005.49|6004.99|362
1732637150000|2024-11-26 16:05:50|6005.74|6005.24|6004.99|6004.49|6005.74|6005.24|6004.99|6004.49|360
1732637160000|2024-11-26 16:06:00|6005.49|6004.99|6005.99|6005.49|6006.11|6005.61|6005.24|6004.74|485
1732637170000|2024-11-26 16:06:10|6006.24|6005.74|6006.49|6005.99|6006.49|6005.99|6006.24|6005.74|252
1732637180000|2024-11-26 16:06:20|6006.61|6006.11|6006.49|6005.99|6006.99|6006.49|6006.24|6005.74|392
1732637190000|2024-11-26 16:06:30|6006.61|6006.11|6007.24|6006.74|6007.24|6006.74|6006.49|6005.99|109
1732637200000|2024-11-26 16:06:40|6006.99|6006.49|6006.49|6005.99|6006.99|6006.49|6006.49|6005.99|249
1732637210000|2024-11-26 16:06:50|6006.74|6006.24|6006.99|6006.49|6006.99|6006.49|6006.74|6006.24|100
1732637220000|2024-11-26 16:07:00|6006.74|6006.24|6006.74|6006.24|6006.99|6006.49|6006.74|6006.24|166
1732637230000|2024-11-26 16:07:10|6006.86|6006.36|6006.74|6006.24|6007.24|6006.74|6006.74|6006.24|132
1732637240000|2024-11-26 16:07:20|6006.49|6005.99|6006.49|6005.99|6006.49|6005.99|6006.49|6005.99|158
1732637250000|2024-11-26 16:07:30|6006.61|6006.11|6006.49|6005.99|6006.74|6006.24|6006.24|6005.74|155
1732637260000|2024-11-26 16:07:40|6006.24|6005.74|6006.24|6005.74|6006.49|6005.99|6006.24|6005.74|87
1732637270000|2024-11-26 16:07:50|6006.11|6005.61|6006.61|6006.11|6006.74|6006.24|6005.99|6005.49|151
1732637280000|2024-11-26 16:08:00|6006.49|6005.99|6006.24|6005.74|6006.49|6005.99|6006.24|6005.74|177
1732637290000|2024-11-26 16:08:10|6005.99|6005.49|6006.24|6005.74|6006.24|6005.74|6005.99|6005.49|166
1732637300000|2024-11-26 16:08:20|6005.99|6005.49|6006.24|6005.74|6006.24|6005.74|6005.74|6005.24|245
1732637310000|2024-11-26 16:08:30|6006.11|6005.61|6006.74|6006.24|6006.86|6006.36|6005.99|6005.49|255
1732637320000|2024-11-26 16:08:40|6006.61|6006.11|6006.74|6006.24|6006.74|6006.24|6006.49|6005.99|170
1732637330000|2024-11-26 16:08:50|6006.61|6006.11|6005.74|6005.24|6006.74|6006.24|6005.74|6005.24|173
1732637340000|2024-11-26 16:09:00|6005.86|6005.36|6004.74|6004.24|6005.86|6005.36|6004.49|6003.99|560
1732637350000|2024-11-26 16:09:10|6004.49|6003.99|6005.24|6004.74|6005.49|6004.99|6004.49|6003.99|606
1732637360000|2024-11-26 16:09:20|6004.99|6004.49|6004.74|6004.24|6004.99|6004.49|6004.49|6003.99|205
1732637370000|2024-11-26 16:09:30|6004.61|6004.11|6004.49|6003.99|6004.99|6004.49|6004.24|6003.74|421
1732637380000|2024-11-26 16:09:40|6004.24|6003.74|6003.99|6003.49|6004.74|6004.24|6003.74|6003.24|343
1732637390000|2024-11-26 16:09:50|6003.74|6003.24|6004.24|6003.74|6004.49|6003.99|6003.74|6003.24|225
1732637400000|2024-11-26 16:10:00|6004.11|6003.61|6004.99|6004.49|6005.24|6004.74|6004.11|6003.61|369
1732637410000|2024-11-26 16:10:10|6005.11|6004.61|6004.99|6004.49|6005.24|6004.74|6004.99|6004.49|117
1732637420000|2024-11-26 16:10:20|6005.11|6004.61|6005.24|6004.74|6005.24|6004.74|6004.99|6004.49|309
1732637430000|2024-11-26 16:10:30|6005.49|6004.99|6005.74|6005.24|6005.74|6005.24|6004.99|6004.49|380
1732637440000|2024-11-26 16:10:40|6005.49|6004.99|6004.99|6004.49|6005.49|6004.99|6004.99|6004.49|379
1732637450000|2024-11-26 16:10:50|6005.24|6004.74|6004.99|6004.49|6005.24|6004.74|6004.74|6004.24|247
1732637460000|2024-11-26 16:11:00|6005.24|6004.74|6004.49|6003.99|6005.24|6004.74|6004.24|6003.74|371
1732637470000|2024-11-26 16:11:10|6004.74|6004.24|6004.99|6004.49|6004.99|6004.49|6004.49|6003.99|296
1732637480000|2024-11-26 16:11:20|6005.24|6004.74|6004.99|6004.49|6005.24|6004.74|6004.99|6004.49|206
1732637490000|2024-11-26 16:11:30|6005.24|6004.74|6004.99|6004.49|6005.36|6004.86|6004.99|6004.49|256
1732637500000|2024-11-26 16:11:40|6004.86|6004.36|6003.24|6002.74|6004.86|6004.36|6002.99|6002.49|660
1732637510000|2024-11-26 16:11:50|6002.99|6002.49|6003.24|6002.74|6003.24|6002.74|6002.99|6002.49|399
1732637520000|2024-11-26 16:12:00|6002.99|6002.49|6002.49|6001.99|6003.24|6002.74|6002.24|6001.74|685
1732637530000|2024-11-26 16:12:10|6002.74|6002.24|6002.99|6002.49|6003.49|6002.99|6002.24|6001.74|759
1732637540000|2024-11-26 16:12:20|6002.74|6002.24|6002.99|6002.49|6003.24|6002.74|6002.74|6002.24|293
1732637550000|2024-11-26 16:12:30|6003.24|6002.74|6002.74|6002.24|6003.49|6002.99|6002.74|6002.24|455
1732637560000|2024-11-26 16:12:40|6002.99|6002.49|6002.24|6001.74|6002.99|6002.49|6002.24|6001.74|113
1732637570000|2024-11-26 16:12:50|6001.99|6001.49|6002.61|6002.11|6002.74|6002.24|6001.74|6001.24|445
1732637580000|2024-11-26 16:13:00|6002.74|6002.24|6001.74|6001.24|6002.74|6002.24|6001.74|6001.24|406
1732637590000|2024-11-26 16:13:10|6001.99|6001.49|6001.99|6001.49|6002.24|6001.74|6001.74|6001.24|396
1732637600000|2024-11-26 16:13:20|6001.86|6001.36|6001.74|6001.24|6001.99|6001.49|6001.36|6000.86|395
1732637610000|2024-11-26 16:13:30|6001.49|6000.99|6002.11|6001.61|6002.24|6001.74|6001.36|6000.86|285
1732637620000|2024-11-26 16:13:40|6001.99|6001.49|6002.99|6002.49|6002.99|6002.49|6001.99|6001.49|273
1732637630000|2024-11-26 16:13:50|6003.24|6002.74|6002.99|6002.49|6003.24|6002.74|6002.74|6002.24|288
1732637640000|2024-11-26 16:14:00|6003.24|6002.74|6002.24|6001.74|6003.24|6002.74|6002.24|6001.74|253
1732637650000|2024-11-26 16:14:10|6002.36|6001.86|6001.99|6001.49|6002.49|6001.99|6001.99|6001.49|232
1732637660000|2024-11-26 16:14:20|6001.86|6001.36|6002.24|6001.74|6002.24|6001.74|6001.74|6001.24|269
1732637670000|2024-11-26 16:14:30|6002.11|6001.61|6001.74|6001.24|6002.11|6001.61|6001.74|6001.24|287
1732637680000|2024-11-26 16:14:40|6001.86|6001.36|6002.49|6001.99|6002.49|6001.99|6001.49|6000.99|191
1732637690000|2024-11-26 16:14:50|6002.74|6002.24|6002.74|6002.24|6002.74|6002.24|6002.61|6002.11|181
1732637700000|2024-11-26 16:15:00|6002.99|6002.49|6003.99|6003.49|6003.99|6003.49|6002.99|6002.49|470
1732637710000|2024-11-26 16:15:10|6004.24|6003.74|6003.99|6003.49|6004.24|6003.74|6003.99|6003.49|214
1732637720000|2024-11-26 16:15:20|6004.24|6003.74|6003.74|6003.24|6004.24|6003.74|6003.49|6002.99|349
1732637730000|2024-11-26 16:15:30|6003.99|6003.49|6004.24|6003.74|6004.24|6003.74|6003.99|6003.49|241
1732637740000|2024-11-26 16:15:40|6004.49|6003.99|6003.74|6003.24|6004.49|6003.99|6003.49|6002.99|255
1732637750000|2024-11-26 16:15:50|6003.99|6003.49|6003.99|6003.49|6004.24|6003.74|6003.74|6003.24|221
1732637760000|2024-11-26 16:16:00|6003.74|6003.24|6003.49|6002.99|6004.24|6003.74|6003.49|6002.99|221
1732637770000|2024-11-26 16:16:10|6003.99|6003.49|6003.99|6003.49|6004.61|6004.11|6003.99|6003.49|546
1732637780000|2024-11-26 16:16:20|6004.24|6003.74|6003.74|6003.24|6004.24|6003.74|6003.49|6002.99|290
1732637790000|2024-11-26 16:16:30|6003.86|6003.36|6003.74|6003.24|6003.99|6003.49|6003.24|6002.74|251
1732637800000|2024-11-26 16:16:40|6003.49|6002.99|6003.74|6003.24|6003.99|6003.49|6003.49|6002.99|186
1732637810000|2024-11-26 16:16:50|6003.61|6003.11|6003.49|6002.99|6003.99|6003.49|6003.24|6002.74|353
1732637820000|2024-11-26 16:17:00|6003.24|6002.74|6002.49|6001.99|6003.49|6002.99|6002.49|6001.99|495
1732637830000|2024-11-26 16:17:10|6002.24|6001.74|6002.49|6001.99|6002.74|6002.24|6002.24|6001.74|473
1732637840000|2024-11-26 16:17:20|6002.36|6001.86|6002.74|6002.24|6002.74|6002.24|6002.24|6001.74|265
1732637850000|2024-11-26 16:17:30|6002.61|6002.11|6002.49|6001.99|6002.74|6002.24|6001.86|6001.36|412
1732637860000|2024-11-26 16:17:40|6002.74|6002.24|6002.24|6001.74|6003.24|6002.74|6002.11|6001.61|587
1732637870000|2024-11-26 16:17:50|6002.11|6001.61|6002.11|6001.61|6002.24|6001.74|6001.74|6001.24|317
1732637880000|2024-11-26 16:18:00|6002.24|6001.74|6002.24|6001.74|6002.61|6002.11|6001.74|6001.24|481
1732637890000|2024-11-26 16:18:10|6002.49|6001.99|6002.24|6001.74|6002.49|6001.99|6002.11|6001.61|158
1732637900000|2024-11-26 16:18:20|6002.36|6001.86|6002.24|6001.74|6002.74|6002.24|6002.24|6001.74|278
1732637910000|2024-11-26 16:18:30|6002.36|6001.86|6001.49|6000.99|6002.49|6001.99|6001.49|6000.99|294
1732637920000|2024-11-26 16:18:40|6001.99|6001.49|6001.49|6000.99|6002.24|6001.74|6001.49|6000.99|521
1732637930000|2024-11-26 16:18:50|6001.74|6001.24|6001.99|6001.49|6002.11|6001.61|6001.24|6000.74|668
1732637940000|2024-11-26 16:19:00|6001.74|6001.24|6001.99|6001.49|6002.24|6001.74|6001.74|6001.24|272
1732637950000|2024-11-26 16:19:10|6002.24|6001.74|6001.99|6001.49|6002.74|6002.24|6001.99|6001.49|251
1732637960000|2024-11-26 16:19:20|6002.11|6001.61|6002.24|6001.74|6002.49|6001.99|6001.99|6001.49|169
1732637970000|2024-11-26 16:19:30|6001.99|6001.49|6002.49|6001.99|6002.49|6001.99|6001.99|6001.49|223
1732637980000|2024-11-26 16:19:40|6002.74|6002.24|6003.49|6002.99|6003.49|6002.99|6002.74|6002.24|366
1732637990000|2024-11-26 16:19:50|6003.24|6002.74|6003.99|6003.49|6003.99|6003.49|6003.11|6002.61|576
1732638000000|2024-11-26 16:20:00|6004.24|6003.74|6004.24|6003.74|6004.74|6004.24|6003.99|6003.49|446
1732638010000|2024-11-26 16:20:10|6004.36|6003.86|6004.24|6003.74|6004.49|6003.99|6003.74|6003.24|258
1732638020000|2024-11-26 16:20:20|6004.11|6003.61|6003.99|6003.49|6004.24|6003.74|6003.49|6002.99|230
1732638030000|2024-11-26 16:20:30|6004.24|6003.74|6004.99|6004.49|6004.99|6004.49|6003.99|6003.49|330
1732638040000|2024-11-26 16:20:40|6005.24|6004.74|6004.99|6004.49|6005.24|6004.74|6004.74|6004.24|401
1732638050000|2024-11-26 16:20:50|6005.24|6004.74|6004.99|6004.49|6005.24|6004.74|6004.99|6004.49|539
1732638060000|2024-11-26 16:21:00|6004.49|6003.99|6004.99|6004.49|6005.24|6004.74|6004.49|6003.99|612
1732638070000|2024-11-26 16:21:10|6004.86|6004.36|6005.74|6005.24|6006.49|6005.99|6004.86|6004.36|1181
1732638080000|2024-11-26 16:21:20|6005.86|6005.36|6006.24|6005.74|6006.24|6005.74|6005.49|6004.99|361
1732638090000|2024-11-26 16:21:30|6006.49|6005.99|6007.24|6006.74|6007.24|6006.74|6006.24|6005.74|655
1732638100000|2024-11-26 16:21:40|6007.49|6006.99|6007.24|6006.74|6007.49|6006.99|6007.24|6006.74|788
1732638110000|2024-11-26 16:21:50|6006.99|6006.49|6007.99|6007.49|6007.99|6007.49|6006.99|6006.49|636
1732638120000|2024-11-26 16:22:00|6007.74|6007.24|6007.24|6006.74|6007.74|6007.24|6006.99|6006.49|730
1732638130000|2024-11-26 16:22:10|6007.49|6006.99|6007.74|6007.24|6007.74|6007.24|6007.49|6006.99|293
1732638140000|2024-11-26 16:22:20|6007.49|6006.99|6007.49|6006.99|6007.74|6007.24|6007.24|6006.74|181
1732638150000|2024-11-26 16:22:30|6007.74|6007.24|6007.74|6007.24|6007.74|6007.24|6007.49|6006.99|247
1732638160000|2024-11-26 16:22:40|6007.49|6006.99|6007.49|6006.99|6007.74|6007.24|6007.49|6006.99|195
1732638170000|2024-11-26 16:22:50|6007.74|6007.24|6007.99|6007.49|6008.49|6007.99|6007.74|6007.24|669
1732638180000|2024-11-26 16:23:00|6007.74|6007.24|6007.49|6006.99|6007.74|6007.24|6007.24|6006.74|396
1732638190000|2024-11-26 16:23:10|6007.74|6007.24|6007.49|6006.99|6007.74|6007.24|6007.24|6006.74|220
1732638200000|2024-11-26 16:23:20|6007.74|6007.24|6007.74|6007.24|6007.99|6007.49|6007.49|6006.99|255
1732638210000|2024-11-26 16:23:30|6007.49|6006.99|6007.74|6007.24|6007.74|6007.24|6007.49|6006.99|310
1732638220000|2024-11-26 16:23:40|6007.49|6006.99|6007.24|6006.74|6007.99|6007.49|6007.24|6006.74|327
1732638230000|2024-11-26 16:23:50|6006.99|6006.49|6006.24|6005.74|6006.99|6006.49|6006.11|6005.61|550
1732638240000|2024-11-26 16:24:00|6006.49|6005.99|6006.99|6006.49|6006.99|6006.49|6006.49|6005.99|344
1732638250000|2024-11-26 16:24:10|6007.24|6006.74|6006.74|6006.24|6007.24|6006.74|6006.74|6006.24|308
1732638260000|2024-11-26 16:24:20|6006.49|6005.99|6006.74|6006.24|6007.24|6006.74|6006.49|6005.99|233
1732638270000|2024-11-26 16:24:30|6006.99|6006.49|6006.49|6005.99|6006.99|6006.49|6006.49|6005.99|220
1732638280000|2024-11-26 16:24:40|6006.24|6005.74|6005.49|6004.99|6006.24|6005.74|6005.24|6004.74|670
1732638290000|2024-11-26 16:24:50|6005.99|6005.49|6006.24|6005.74|6006.49|6005.99|6005.99|6005.49|640
1732638300000|2024-11-26 16:25:00|6005.99|6005.49|6005.99|6005.49|6006.49|6005.99|6005.99|6005.49|302
1732638310000|2024-11-26 16:25:10|6005.86|6005.36|6005.74|6005.24|6005.99|6005.49|6005.74|6005.24|204
1732638320000|2024-11-26 16:25:20|6005.86|6005.36|6005.99|6005.49|6005.99|6005.49|6005.74|6005.24|214
1732638330000|2024-11-26 16:25:30|6006.24|6005.74|6006.99|6006.49|6007.24|6006.74|6006.24|6005.74|291
1732638340000|2024-11-26 16:25:40|6007.24|6006.74|6007.74|6007.24|6007.74|6007.24|6007.24|6006.74|382
1732638350000|2024-11-26 16:25:50|6007.86|6007.36|6007.99|6007.49|6008.24|6007.74|6007.86|6007.36|366
1732638360000|2024-11-26 16:26:00|6007.86|6007.36|6007.74|6007.24|6007.86|6007.36|6007.24|6006.74|262
1732638370000|2024-11-26 16:26:10|6007.61|6007.11|6007.49|6006.99|6007.74|6007.24|6007.49|6006.99|335
1732638380000|2024-11-26 16:26:20|6007.24|6006.74|6006.99|6006.49|6007.49|6006.99|6006.74|6006.24|491
1732638390000|2024-11-26 16:26:30|6006.74|6006.24|6006.74|6006.24|6006.99|6006.49|6006.24|6005.74|272
1732638400000|2024-11-26 16:26:40|6006.61|6006.11|6006.49|6005.99|6006.86|6006.36|6006.49|6005.99|240
1732638410000|2024-11-26 16:26:50|6006.24|6005.74|6005.49|6004.99|6006.24|6005.74|6005.49|6004.99|349
1732638420000|2024-11-26 16:27:00|6005.24|6004.74|6006.24|6005.74|6006.24|6005.74|6005.24|6004.74|401
1732638430000|2024-11-26 16:27:10|6006.49|6005.99|6006.74|6006.24|6006.86|6006.36|6006.24|6005.74|372
1732638440000|2024-11-26 16:27:20|6006.86|6006.36|6006.49|6005.99|6007.24|6006.74|6005.99|6005.49|702
1732638450000|2024-11-26 16:27:30|6006.24|6005.74|6006.24|6005.74|6006.49|6005.99|6006.24|6005.74|323
1732638460000|2024-11-26 16:27:40|6006.49|6005.99|6006.24|6005.74|6006.49|6005.99|6006.24|6005.74|172
1732638470000|2024-11-26 16:27:50|6006.49|6005.99|6006.49|6005.99|6006.49|6005.99|6006.24|6005.74|128
1732638480000|2024-11-26 16:28:00|6006.36|6005.86|6006.74|6006.24|6006.74|6006.24|6006.36|6005.86|435
1732638490000|2024-11-26 16:28:10|6006.61|6006.11|6007.24|6006.74|6007.24|6006.74|6006.49|6005.99|326
1732638500000|2024-11-26 16:28:20|6007.49|6006.99|6007.74|6007.24|6007.99|6007.49|6007.49|6006.99|333
1732638510000|2024-11-26 16:28:30|6007.49|6006.99|6007.74|6007.24|6007.74|6007.24|6007.24|6006.74|233
1732638520000|2024-11-26 16:28:40|6007.86|6007.36|6007.74|6007.24|6007.99|6007.49|6007.49|6006.99|238
1732638530000|2024-11-26 16:28:50|||||||||39
1732638540000|2024-11-26 16:29:00|6007.49|6006.99|6008.49|6007.99|6008.49|6007.99|6007.49|6006.99|483
1732638550000|2024-11-26 16:29:10|6008.24|6007.74|6007.74|6007.24|6008.24|6007.74|6007.49|6006.99|284
1732638560000|2024-11-26 16:29:20|6007.99|6007.49|6008.24|6007.74|6008.24|6007.74|6007.99|6007.49|194
1732638570000|2024-11-26 16:29:30|6007.99|6007.49|6007.74|6007.24|6007.99|6007.49|6007.74|6007.24|301
1732638580000|2024-11-26 16:29:40|6007.99|6007.49|6007.99|6007.49|6007.99|6007.49|6007.86|6007.36|161
1732638590000|2024-11-26 16:29:50|6008.24|6007.74|6007.99|6007.49|6008.24|6007.74|6007.99|6007.49|331
1732638600000|2024-11-26 16:30:00|6008.24|6007.74|6007.99|6007.49|6008.74|6008.24|6007.99|6007.49|1038
1732638610000|2024-11-26 16:30:10|6008.11|6007.61|6008.49|6007.99|6008.74|6008.24|6008.11|6007.61|432
1732638620000|2024-11-26 16:30:20|6008.74|6008.24|6008.49|6007.99|6008.99|6008.49|6008.24|6007.74|683
1732638630000|2024-11-26 16:30:30|6008.24|6007.74|6008.24|6007.74|6008.49|6007.99|6007.74|6007.24|528
1732638640000|2024-11-26 16:30:40|6007.99|6007.49|6008.74|6008.24|6008.74|6008.24|6007.99|6007.49|230
1732638650000|2024-11-26 16:30:50|6008.99|6008.49|6009.49|6008.99|6009.49|6008.99|6008.74|6008.24|601
1732638660000|2024-11-26 16:31:00|6009.24|6008.74|6009.49|6008.99|6009.74|6009.24|6008.99|6008.49|1001
1732638670000|2024-11-26 16:31:10|6009.24|6008.74|6009.24|6008.74|6009.61|6009.11|6009.24|6008.74|373
1732638680000|2024-11-26 16:31:20|6009.36|6008.86|6009.24|6008.74|6009.49|6008.99|6009.24|6008.74|420
1732638690000|2024-11-26 16:31:30|6008.99|6008.49|6008.74|6008.24|6008.99|6008.49|6008.49|6007.99|352
1732638700000|2024-11-26 16:31:40|6008.99|6008.49|6009.49|6008.99|6009.49|6008.99|6008.99|6008.49|348
1732638710000|2024-11-26 16:31:50|6009.74|6009.24|6009.49|6008.99|6009.74|6009.24|6009.24|6008.74|427
1732638720000|2024-11-26 16:32:00|6009.24|6008.74|6009.49|6008.99|6009.49|6008.99|6009.24|6008.74|288
1732638730000|2024-11-26 16:32:10|6009.24|6008.74|6009.49|6008.99|6009.61|6009.11|6009.24|6008.74|225
1732638740000|2024-11-26 16:32:20|6009.36|6008.86|6008.99|6008.49|6009.36|6008.86|6008.99|6008.49|108
1732638750000|2024-11-26 16:32:30|6008.74|6008.24|6008.99|6008.49|6009.24|6008.74|6008.74|6008.24|458
1732638760000|2024-11-26 16:32:40|6008.86|6008.36|6008.49|6007.99|6008.99|6008.49|6008.24|6007.74|323
1732638770000|2024-11-26 16:32:50|6008.24|6007.74|6008.74|6008.24|6008.74|6008.24|6007.99|6007.49|272
1732638780000|2024-11-26 16:33:00|6008.49|6007.99|6008.36|6007.86|6008.49|6007.99|6008.24|6007.74|273
1732638790000|2024-11-26 16:33:10|6008.24|6007.74|6007.99|6007.49|6008.24|6007.74|6007.99|6007.49|175
1732638800000|2024-11-26 16:33:20|6007.86|6007.36|6007.74|6007.24|6007.99|6007.49|6007.49|6006.99|342
1732638810000|2024-11-26 16:33:30|6007.49|6006.99|6007.49|6006.99|6007.74|6007.24|6007.49|6006.99|221
1732638820000|2024-11-26 16:33:40|6007.36|6006.86|6007.49|6006.99|6007.99|6007.49|6007.24|6006.74|276
1732638830000|2024-11-26 16:33:50|6007.61|6007.11|6007.11|6006.61|6007.74|6007.24|6006.99|6006.49|223
1732638840000|2024-11-26 16:34:00|6006.99|6006.49|6007.49|6006.99|6007.49|6006.99|6006.74|6006.24|532
1732638850000|2024-11-26 16:34:10|6007.36|6006.86|6007.24|6006.74|6007.49|6006.99|6006.99|6006.49|261
1732638860000|2024-11-26 16:34:20|6007.49|6006.99|6007.74|6007.24|6007.74|6007.24|6007.24|6006.74|219
1732638870000|2024-11-26 16:34:30|6007.86|6007.36|6007.99|6007.49|6008.24|6007.74|6007.86|6007.36|178
1732638880000|2024-11-26 16:34:40|6008.11|6007.61|6008.49|6007.99|6008.49|6007.99|6007.99|6007.49|390
1732638890000|2024-11-26 16:34:50|6008.24|6007.74|6008.49|6007.99|6008.74|6008.24|6008.24|6007.74|400
1732638900000|2024-11-26 16:35:00|6008.24|6007.74|6008.49|6007.99|6008.49|6007.99|6008.24|6007.74|155
1732638910000|2024-11-26 16:35:10|6008.36|6007.86|6008.11|6007.61|6008.49|6007.99|6007.99|6007.49|279
1732638920000|2024-11-26 16:35:20|6008.24|6007.74|6007.99|6007.49|6008.49|6007.99|6007.74|6007.24|316
1732638930000|2024-11-26 16:35:30|6007.86|6007.36|6008.24|6007.74|6008.24|6007.74|6007.86|6007.36|413
1732638940000|2024-11-26 16:35:40|6008.49|6007.99|6007.99|6007.49|6008.49|6007.99|6007.99|6007.49|192
1732638950000|2024-11-26 16:35:50|6008.11|6007.61|6008.49|6007.99|6008.74|6008.24|6008.11|6007.61|113
1732638960000|2024-11-26 16:36:00|6008.74|6008.24|6009.24|6008.74|6009.49|6008.99|6008.74|6008.24|496
1732638970000|2024-11-26 16:36:10|6008.99|6008.49|6009.24|6008.74|6009.24|6008.74|6008.99|6008.49|189
1732638980000|2024-11-26 16:36:20|6008.99|6008.49|6008.99|6008.49|6009.24|6008.74|6008.74|6008.24|205
1732638990000|2024-11-26 16:36:30|6008.74|6008.24|6007.74|6007.24|6008.99|6008.49|6007.74|6007.24|333
1732639000000|2024-11-26 16:36:40|6007.61|6007.11|6008.24|6007.74|6008.24|6007.74|6007.49|6006.99|226
1732639010000|2024-11-26 16:36:50|6007.99|6007.49|6007.74|6007.24|6008.11|6007.61|6007.74|6007.24|279
1732639020000|2024-11-26 16:37:00|6007.86|6007.36|6007.99|6007.49|6008.24|6007.74|6007.74|6007.24|265
1732639030000|2024-11-26 16:37:10|6008.24|6007.74|6008.74|6008.24|6008.74|6008.24|6008.24|6007.74|204
1732639040000|2024-11-26 16:37:20|6008.99|6008.49|6008.74|6008.24|6008.99|6008.49|6008.74|6008.24|222
1732639050000|2024-11-26 16:37:30|6008.86|6008.36|6008.49|6007.99|6008.86|6008.36|6008.24|6007.74|234
1732639060000|2024-11-26 16:37:40|6008.61|6008.11|6008.74|6008.24|6008.99|6008.49|6008.61|6008.11|167
1732639070000|2024-11-26 16:37:50|6008.49|6007.99|6008.99|6008.49|6008.99|6008.49|6008.49|6007.99|290
1732639080000|2024-11-26 16:38:00|6008.74|6008.24|6009.49|6008.99|6009.49|6008.99|6008.74|6008.24|235
1732639090000|2024-11-26 16:38:10|6009.61|6009.11|6009.49|6008.99|6009.74|6009.24|6009.49|6008.99|415
1732639100000|2024-11-26 16:38:20|6009.61|6009.11|6010.49|6009.99|6010.49|6009.99|6009.49|6008.99|1107
1732639110000|2024-11-26 16:38:30|6010.74|6010.24|6010.74|6010.24|6010.99|6010.49|6010.74|6010.24|627
1732639120000|2024-11-26 16:38:40|6010.49|6009.99|6010.49|6009.99|6010.49|6009.99|6010.24|6009.74|529
1732639130000|2024-11-26 16:38:50|6010.24|6009.74|6010.49|6009.99|6010.49|6009.99|6010.24|6009.74|247
1732639140000|2024-11-26 16:39:00|6010.36|6009.86|6010.49|6009.99|6010.74|6010.24|6010.24|6009.74|616
1732639150000|2024-11-26 16:39:10|6010.61|6010.11|6010.74|6010.24|6010.74|6010.24|6010.24|6009.74|252
1732639160000|2024-11-26 16:39:20|6010.49|6009.99|6010.49|6009.99|6010.61|6010.11|6010.24|6009.74|145
1732639170000|2024-11-26 16:39:30|6010.24|6009.74|6010.49|6009.99|6010.74|6010.24|6010.24|6009.74|167
1732639180000|2024-11-26 16:39:40|6010.36|6009.86|6010.49|6009.99|6010.49|6009.99|6010.36|6009.86|262
1732639190000|2024-11-26 16:39:50|6010.36|6009.86|6010.74|6010.24|6010.74|6010.24|6010.36|6009.86|237
1732639200000|2024-11-26 16:40:00|6010.49|6009.99|6010.24|6009.74|6010.49|6009.99|6010.24|6009.74|511
1732639210000|2024-11-26 16:40:10|6010.36|6009.86|6008.74|6008.24|6010.49|6009.99|6007.74|6007.24|4993
1732639220000|2024-11-26 16:40:20|6008.86|6008.36|6009.11|6008.61|6009.11|6008.61|6008.74|6008.24|384
1732639230000|2024-11-26 16:40:30|6009.24|6008.74|6009.99|6009.49|6009.99|6009.49|6009.24|6008.74|266
1732639240000|2024-11-26 16:40:40|6010.11|6009.61|6009.99|6009.49|6010.74|6010.24|6009.74|6009.24|1054
1732639250000|2024-11-26 16:40:50|6009.74|6009.24|6009.74|6009.24|6009.99|6009.49|6009.49|6008.99|294
1732639260000|2024-11-26 16:41:00|6009.49|6008.99|6009.24|6008.74|6009.49|6008.99|6008.99|6008.49|318
1732639270000|2024-11-26 16:41:10|6009.49|6008.99|6008.99|6008.49|6009.49|6008.99|6008.99|6008.49|315
1732639280000|2024-11-26 16:41:20|6008.49|6007.99|6008.49|6007.99|6008.74|6008.24|6008.24|6007.74|313
1732639290000|2024-11-26 16:41:30|6008.74|6008.24|6008.49|6007.99|6008.74|6008.24|6008.24|6007.74|284
1732639300000|2024-11-26 16:41:40|6008.24|6007.74|6007.99|6007.49|6008.74|6008.24|6007.74|6007.24|176
1732639310000|2024-11-26 16:41:50|6008.24|6007.74|6007.99|6007.49|6008.49|6007.99|6007.99|6007.49|261
1732639320000|2024-11-26 16:42:00|6007.86|6007.36|6007.49|6006.99|6007.99|6007.49|6007.49|6006.99|300
1732639330000|2024-11-26 16:42:10|6007.74|6007.24|6008.49|6007.99|6008.49|6007.99|6007.74|6007.24|470
1732639340000|2024-11-26 16:42:20|6008.74|6008.24|6008.74|6008.24|6008.74|6008.24|6008.49|6007.99|128
1732639350000|2024-11-26 16:42:30|6008.49|6007.99|6008.24|6007.74|6008.49|6007.99|6008.24|6007.74|146
1732639360000|2024-11-26 16:42:40|6007.99|6007.49|6008.49|6007.99|6008.74|6008.24|6007.99|6007.49|174
1732639370000|2024-11-26 16:42:50|6008.74|6008.24|6008.99|6008.49|6009.24|6008.74|6008.61|6008.11|525
1732639380000|2024-11-26 16:43:00|6009.24|6008.74|6008.49|6007.99|6009.24|6008.74|6008.49|6007.99|181
1732639390000|2024-11-26 16:43:10|6008.61|6008.11|6008.49|6007.99|6008.74|6008.24|6008.49|6007.99|72
1732639400000|2024-11-26 16:43:20|6008.61|6008.11|6009.24|6008.74|6009.24|6008.74|6008.49|6007.99|325
1732639410000|2024-11-26 16:43:30|6008.99|6008.49|6008.49|6007.99|6009.24|6008.74|6008.49|6007.99|237
1732639420000|2024-11-26 16:43:40|6008.74|6008.24|6008.36|6007.86|6008.74|6008.24|6008.24|6007.74|82
1732639430000|2024-11-26 16:43:50|6008.49|6007.99|6007.74|6007.24|6008.49|6007.99|6007.74|6007.24|126
1732639440000|2024-11-26 16:44:00|6006.99|6006.49|6007.24|6006.74|6007.49|6006.99|6006.99|6006.49|376
1732639450000|2024-11-26 16:44:10|6006.99|6006.49|6006.49|6005.99|6007.24|6006.74|6006.49|6005.99|339
1732639460000|2024-11-26 16:44:20|6006.74|6006.24|6007.24|6006.74|6007.24|6006.74|6006.49|6005.99|415
1732639470000|2024-11-26 16:44:30|6007.49|6006.99|6008.24|6007.74|6008.24|6007.74|6007.24|6006.74|309
1732639480000|2024-11-26 16:44:40|6007.99|6007.49|6007.74|6007.24|6008.24|6007.74|6007.74|6007.24|162
1732639490000|2024-11-26 16:44:50|6007.99|6007.49|6007.74|6007.24|6007.99|6007.49|6007.74|6007.24|168
1732639500000|2024-11-26 16:45:00|6007.99|6007.49|6008.24|6007.74|6008.24|6007.74|6007.74|6007.24|227
1732639510000|2024-11-26 16:45:10|6008.36|6007.86|6008.24|6007.74|6008.36|6007.86|6007.99|6007.49|119
1732639520000|2024-11-26 16:45:20|6008.49|6007.99|6008.99|6008.49|6008.99|6008.49|6008.49|6007.99|269
1732639530000|2024-11-26 16:45:30|6009.11|6008.61|6008.99|6008.49|6009.24|6008.74|6008.99|6008.49|119
1732639540000|2024-11-26 16:45:40|6009.11|6008.61|6008.99|6008.49|6009.49|6008.99|6008.99|6008.49|283
1732639550000|2024-11-26 16:45:50|6009.24|6008.74|6009.24|6008.74|6009.24|6008.74|6009.24|6008.74|389
1732639560000|2024-11-26 16:46:00|6009.36|6008.86|6008.74|6008.24|6009.49|6008.99|6008.74|6008.24|270
1732639570000|2024-11-26 16:46:10|6008.86|6008.36|6009.11|6008.61|6009.24|6008.74|6008.74|6008.24|198
1732639580000|2024-11-26 16:46:20|6009.24|6008.74|6008.99|6008.49|6009.24|6008.74|6008.99|6008.49|116
1732639590000|2024-11-26 16:46:30|6008.74|6008.24|6008.74|6008.24|6008.86|6008.36|6008.49|6007.99|234
1732639600000|2024-11-26 16:46:40|6008.99|6008.49|6008.49|6007.99|6008.99|6008.49|6008.49|6007.99|78
1732639610000|2024-11-26 16:46:50|6008.74|6008.24|6008.74|6008.24|6008.74|6008.24|6008.49|6007.99|203
1732639620000|2024-11-26 16:47:00|6008.86|6008.36|6008.74|6008.24|6009.24|6008.74|6008.74|6008.24|222
1732639630000|2024-11-26 16:47:10|6008.49|6007.99|6008.24|6007.74|6008.49|6007.99|6007.74|6007.24|399
1732639640000|2024-11-26 16:47:20|6008.11|6007.61|6008.24|6007.74|6008.24|6007.74|6007.99|6007.49|163
1732639650000|2024-11-26 16:47:30|6008.11|6007.61|6008.49|6007.99|6008.49|6007.99|6007.99|6007.49|177
1732639660000|2024-11-26 16:47:40|6008.74|6008.24|6008.49|6007.99|6008.74|6008.24|6008.49|6007.99|234
1732639670000|2024-11-26 16:47:50|6008.24|6007.74|6008.24|6007.74|6008.49|6007.99|6008.24|6007.74|203
1732639680000|2024-11-26 16:48:00|6008.36|6007.86|6008.49|6007.99|6008.49|6007.99|6008.24|6007.74|110
1732639690000|2024-11-26 16:48:10|6008.36|6007.86|6008.24|6007.74|6008.49|6007.99|6008.24|6007.74|107
1732639700000|2024-11-26 16:48:20|6008.36|6007.86|6008.24|6007.74|6008.49|6007.99|6008.24|6007.74|261
1732639710000|2024-11-26 16:48:30|6007.99|6007.49|6007.49|6006.99|6008.24|6007.74|6007.49|6006.99|166
1732639720000|2024-11-26 16:48:40|6007.61|6007.11|6007.49|6006.99|6007.74|6007.24|6007.49|6006.99|174
1732639730000|2024-11-26 16:48:50|6007.61|6007.11|6007.74|6007.24|6007.74|6007.24|6007.49|6006.99|124
1732639740000|2024-11-26 16:49:00|6007.49|6006.99|6006.74|6006.24|6007.61|6007.11|6006.74|6006.24|442
1732639750000|2024-11-26 16:49:10|6006.49|6005.99|6006.74|6006.24|6006.99|6006.49|6006.24|6005.74|894
1732639760000|2024-11-26 16:49:20|6006.99|6006.49|6007.24|6006.74|6007.24|6006.74|6006.74|6006.24|372
1732639770000|2024-11-26 16:49:30|6007.11|6006.61|6006.99|6006.49|6007.24|6006.74|6006.99|6006.49|279
1732639780000|2024-11-26 16:49:40|6006.74|6006.24|6006.49|6005.99|6006.74|6006.24|6006.49|6005.99|173
1732639790000|2024-11-26 16:49:50|6006.74|6006.24|6007.11|6006.61|6007.24|6006.74|6006.61|6006.11|401
1732639800000|2024-11-26 16:50:00|6007.24|6006.74|6007.99|6007.49|6007.99|6007.49|6006.99|6006.49|467
1732639810000|2024-11-26 16:50:10|6007.74|6007.24|6007.99|6007.49|6008.24|6007.74|6007.74|6007.24|160
1732639820000|2024-11-26 16:50:20|6008.24|6007.74|6009.24|6008.74|6009.24|6008.74|6008.24|6007.74|719
1732639830000|2024-11-26 16:50:30|6008.99|6008.49|6009.36|6008.86|6009.49|6008.99|6008.99|6008.49|602
1732639840000|2024-11-26 16:50:40|6009.24|6008.74|6009.24|6008.74|6009.49|6008.99|6008.99|6008.49|410
1732639850000|2024-11-26 16:50:50|6009.36|6008.86|6009.24|6008.74|6009.49|6008.99|6009.24|6008.74|280
1732639860000|2024-11-26 16:51:00|6008.99|6008.49|6008.86|6008.36|6009.24|6008.74|6008.49|6007.99|316
1732639870000|2024-11-26 16:51:10|6008.74|6008.24|6008.74|6008.24|6008.86|6008.36|6008.74|6008.24|212
1732639880000|2024-11-26 16:51:20|6009.24|6008.74|6008.74|6008.24|6009.24|6008.74|6008.49|6007.99|261
1732639890000|2024-11-26 16:51:30|6008.99|6008.49|6008.99|6008.49|6009.24|6008.74|6008.74|6008.24|265
1732639900000|2024-11-26 16:51:40|6009.24|6008.74|6009.49|6008.99|6009.74|6009.24|6009.24|6008.74|271
1732639910000|2024-11-26 16:51:50|6009.74|6009.24|6009.24|6008.74|6009.74|6009.24|6008.99|6008.49|302
1732639920000|2024-11-26 16:52:00|6009.49|6008.99|6008.74|6008.24|6009.49|6008.99|6008.74|6008.24|230
1732639930000|2024-11-26 16:52:10|6008.99|6008.49|6008.74|6008.24|6008.99|6008.49|6008.24|6007.74|264
1732639940000|2024-11-26 16:52:20|6008.86|6008.36|6008.99|6008.49|6008.99|6008.49|6008.74|6008.24|148
1732639950000|2024-11-26 16:52:30|6008.86|6008.36|6009.24|6008.74|6009.24|6008.74|6008.86|6008.36|140
1732639960000|2024-11-26 16:52:40|6009.49|6008.99|6009.24|6008.74|6009.49|6008.99|6009.24|6008.74|116
1732639970000|2024-11-26 16:52:50|6009.36|6008.86|6009.74|6009.24|6009.74|6009.24|6009.24|6008.74|156
1732639980000|2024-11-26 16:53:00|6009.99|6009.49|6009.74|6009.24|6009.99|6009.49|6009.49|6008.99|384
1732639990000|2024-11-26 16:53:10|6009.61|6009.11|6009.49|6008.99|6009.74|6009.24|6009.49|6008.99|100
1732640000000|2024-11-26 16:53:20|6009.24|6008.74|6009.74|6009.24|6009.74|6009.24|6009.24|6008.74|197
1732640010000|2024-11-26 16:53:30|6009.49|6008.99|6009.61|6009.11|6009.61|6009.11|6009.36|6008.86|95
1732640020000|2024-11-26 16:53:40|6009.49|6008.99|6009.49|6008.99|6009.74|6009.24|6009.49|6008.99|155
1732640030000|2024-11-26 16:53:50|6009.36|6008.86|6009.74|6009.24|6009.74|6009.24|6009.24|6008.74|287
1732640040000|2024-11-26 16:54:00|6009.99|6009.49|6010.74|6010.24|6010.74|6010.24|6009.99|6009.49|931
1732640050000|2024-11-26 16:54:10|6010.49|6009.99|6010.36|6009.86|6010.99|6010.49|6010.24|6009.74|341
1732640060000|2024-11-26 16:54:20|6010.24|6009.74|6010.74|6010.24|6010.99|6010.49|6010.24|6009.74|306
1732640070000|2024-11-26 16:54:30|6010.61|6010.11|6010.49|6009.99|6010.74|6010.24|6010.49|6009.99|118
1732640080000|2024-11-26 16:54:40|6010.74|6010.24|6010.74|6010.24|6010.74|6010.24|6010.49|6009.99|144
1732640090000|2024-11-26 16:54:50|||||||||61
1732640100000|2024-11-26 16:55:00|6010.99|6010.49|6010.74|6010.24|6010.99|6010.49|6010.74|6010.24|327
1732640110000|2024-11-26 16:55:10|6010.99|6010.49|6010.99|6010.49|6011.24|6010.74|6010.99|6010.49|735
1732640120000|2024-11-26 16:55:20|6010.74|6010.24|6010.74|6010.24|6010.74|6010.24|6010.49|6009.99|275
1732640130000|2024-11-26 16:55:30|6010.49|6009.99|6009.99|6009.49|6010.74|6010.24|6009.99|6009.49|305
1732640140000|2024-11-26 16:55:40|6010.24|6009.74|6010.49|6009.99|6010.74|6010.24|6010.24|6009.74|216
1732640150000|2024-11-26 16:55:50|||||||||13
1732640160000|2024-11-26 16:56:00|6010.74|6010.24|6010.24|6009.74|6010.74|6010.24|6010.24|6009.74|205
1732640170000|2024-11-26 16:56:10|6010.36|6009.86|6009.99|6009.49|6010.49|6009.99|6009.99|6009.49|160
1732640180000|2024-11-26 16:56:20|6010.11|6009.61|6010.24|6009.74|6010.24|6009.74|6009.99|6009.49|130
1732640190000|2024-11-26 16:56:30|6010.11|6009.61|6009.74|6009.24|6010.11|6009.61|6009.74|6009.24|80
1732640200000|2024-11-26 16:56:40|6009.49|6008.99|6009.49|6008.99|6009.74|6009.24|6009.49|6008.99|262
1732640210000|2024-11-26 16:56:50|6009.24|6008.74|6009.74|6009.24|6009.74|6009.24|6009.24|6008.74|184
1732640220000|2024-11-26 16:57:00|6009.99|6009.49|6009.99|6009.49|6010.24|6009.74|6009.99|6009.49|146
1732640230000|2024-11-26 16:57:10|6009.49|6008.99|6008.49|6007.99|6009.49|6008.99|6008.49|6007.99|272
1732640240000|2024-11-26 16:57:20|6008.74|6008.24|6008.49|6007.99|6008.74|6008.24|6008.49|6007.99|395
1732640250000|2024-11-26 16:57:30|6008.61|6008.11|6009.24|6008.74|6009.24|6008.74|6008.49|6007.99|227
1732640260000|2024-11-26 16:57:40|6009.11|6008.61|6009.49|6008.99|6009.49|6008.99|6008.99|6008.49|229
1732640270000|2024-11-26 16:57:50|6009.74|6009.24|6009.49|6008.99|6009.74|6009.24|6009.24|6008.74|176
1732640280000|2024-11-26 16:58:00|6009.24|6008.74|6009.24|6008.74|6009.24|6008.74|6008.99|6008.49|326
1732640290000|2024-11-26 16:58:10|6009.11|6008.61|6008.99|6008.49|6009.49|6008.99|6008.99|6008.49|162
1732640300000|2024-11-26 16:58:20|6009.11|6008.61|6009.49|6008.99|6009.74|6009.24|6009.11|6008.61|278
1732640310000|2024-11-26 16:58:30|||||||||77
1732640320000|2024-11-26 16:58:40|||||||||8
1732640330000|2024-11-26 16:58:50|6009.74|6009.24|6009.74|6009.24|6009.74|6009.24|6009.49|6008.99|248
1732640340000|2024-11-26 16:59:00|6009.61|6009.11|6009.74|6009.24|6009.74|6009.24|6009.49|6008.99|71
1732640350000|2024-11-26 16:59:10|6009.86|6009.36|6010.24|6009.74|6010.24|6009.74|6009.74|6009.24|200
1732640360000|2024-11-26 16:59:20|6010.11|6009.61|6010.24|6009.74|6010.24|6009.74|6009.86|6009.36|326
1732640370000|2024-11-26 16:59:30|6009.99|6009.49|6010.24|6009.74|6010.24|6009.74|6009.99|6009.49|115
1732640380000|2024-11-26 16:59:40|6010.36|6009.86|6010.24|6009.74|6010.36|6009.86|6009.99|6009.49|168
1732640390000|2024-11-26 16:59:50|6010.11|6009.61|6009.99|6009.49|6010.11|6009.61|6009.86|6009.36|178
1732640400000|2024-11-26 17:00:00|6010.49|6009.99|6009.86|6009.36|6010.49|6009.99|6009.74|6009.24|593
1732640410000|2024-11-26 17:00:10|6009.99|6009.49|6009.74|6009.24|6010.11|6009.61|6009.74|6009.24|287
1732640420000|2024-11-26 17:00:20|6009.49|6008.99|6009.49|6008.99|6009.49|6008.99|6009.24|6008.74|280
1732640430000|2024-11-26 17:00:30|6009.24|6008.74|6009.49|6008.99|6009.49|6008.99|6009.24|6008.74|174
1732640440000|2024-11-26 17:00:40|6009.61|6009.11|6009.49|6008.99|6009.61|6009.11|6009.49|6008.99|58
1732640450000|2024-11-26 17:00:50|6009.61|6009.11|6009.24|6008.74|6009.86|6009.36|6009.24|6008.74|417
1732640460000|2024-11-26 17:01:00|6009.49|6008.99|6009.36|6008.86|6009.61|6009.11|6009.24|6008.74|281
1732640470000|2024-11-26 17:01:10|6009.49|6008.99|6008.99|6008.49|6009.74|6009.24|6008.99|6008.49|132
1732640480000|2024-11-26 17:01:20|6009.24|6008.74|6008.74|6008.24|6009.49|6008.99|6008.74|6008.24|163
1732640490000|2024-11-26 17:01:30|6008.49|6007.99|6008.49|6007.99|6008.74|6008.24|6008.49|6007.99|187
1732640500000|2024-11-26 17:01:40|6008.36|6007.86|6008.24|6007.74|6008.49|6007.99|6008.24|6007.74|235
1732640510000|2024-11-26 17:01:50|6008.49|6007.99|6008.49|6007.99|6008.74|6008.24|6008.24|6007.74|234
1732640520000|2024-11-26 17:02:00|6008.24|6007.74|6008.24|6007.74|6008.36|6007.86|6007.99|6007.49|324
1732640530000|2024-11-26 17:02:10|6008.11|6007.61|6007.74|6007.24|6008.11|6007.61|6007.74|6007.24|253
1732640540000|2024-11-26 17:02:20|6007.86|6007.36|6007.74|6007.24|6007.99|6007.49|6007.49|6006.99|391
1732640550000|2024-11-26 17:02:30|6007.99|6007.49|6008.24|6007.74|6008.24|6007.74|6007.99|6007.49|99
1732640560000|2024-11-26 17:02:40|6008.36|6007.86|6008.49|6007.99|6008.74|6008.24|6008.36|6007.86|231
1732640570000|2024-11-26 17:02:50|6008.36|6007.86|6008.49|6007.99|6008.49|6007.99|6008.36|6007.86|108
1732640580000|2024-11-26 17:03:00|6008.24|6007.74|6008.24|6007.74|6008.24|6007.74|6007.99|6007.49|118
1732640590000|2024-11-26 17:03:10|6008.11|6007.61|6007.49|6006.99|6008.24|6007.74|6007.49|6006.99|322
1732640600000|2024-11-26 17:03:20|6007.24|6006.74|6007.99|6007.49|6007.99|6007.49|6007.24|6006.74|344
1732640610000|2024-11-26 17:03:30|6007.74|6007.24|6007.74|6007.24|6007.99|6007.49|6007.49|6006.99|140
1732640620000|2024-11-26 17:03:40|6007.86|6007.36|6007.74|6007.24|6007.86|6007.36|6007.74|6007.24|103
1732640630000|2024-11-26 17:03:50|6007.49|6006.99|6007.49|6006.99|6007.74|6007.24|6007.49|6006.99|154
1732640640000|2024-11-26 17:04:00|6007.74|6007.24|6007.24|6006.74|6007.74|6007.24|6007.24|6006.74|369
1732640650000|2024-11-26 17:04:10|6006.99|6006.49|6006.74|6006.24|6007.24|6006.74|6006.74|6006.24|372
1732640660000|2024-11-26 17:04:20|6006.49|6005.99|6005.99|6005.49|6006.74|6006.24|6005.74|6005.24|783
1732640670000|2024-11-26 17:04:30|6005.86|6005.36|6006.74|6006.24|6006.74|6006.24|6005.86|6005.36|378
1732640680000|2024-11-26 17:04:40|6006.86|6006.36|6006.74|6006.24|6006.99|6006.49|6006.61|6006.11|226
1732640690000|2024-11-26 17:04:50|6006.49|6005.99|6006.49|6005.99|6006.49|6005.99|6006.24|6005.74|250
1732640700000|2024-11-26 17:05:00|6006.74|6006.24|6006.49|6005.99|6006.99|6006.49|6006.24|6005.74|290
1732640710000|2024-11-26 17:05:10|6006.61|6006.11|6006.24|6005.74|6006.74|6006.24|6006.24|6005.74|105
1732640720000|2024-11-26 17:05:20|6005.99|6005.49|6005.99|6005.49|6006.24|6005.74|6005.74|6005.24|287
1732640730000|2024-11-26 17:05:30|6005.74|6005.24|6005.49|6004.99|6005.99|6005.49|6005.49|6004.99|340
1732640740000|2024-11-26 17:05:40|6005.74|6005.24|6005.99|6005.49|6005.99|6005.49|6005.49|6004.99|252
1732640750000|2024-11-26 17:05:50|6006.24|6005.74|6005.99|6005.49|6006.24|6005.74|6005.99|6005.49|249
1732640760000|2024-11-26 17:06:00|6006.11|6005.61|6005.74|6005.24|6006.24|6005.74|6005.74|6005.24|233
1732640770000|2024-11-26 17:06:10|6005.86|6005.36|6005.49|6004.99|6005.86|6005.36|6005.49|6004.99|223
1732640780000|2024-11-26 17:06:20|6005.36|6004.86|6005.49|6004.99|6005.49|6004.99|6005.24|6004.74|175
1732640790000|2024-11-26 17:06:30|6005.74|6005.24|6005.24|6004.74|6005.74|6005.24|6004.99|6004.49|304
1732640800000|2024-11-26 17:06:40|6005.11|6004.61|6004.74|6004.24|6005.11|6004.61|6004.74|6004.24|348
1732640810000|2024-11-26 17:06:50|6004.49|6003.99|6005.24|6004.74|6005.24|6004.74|6004.49|6003.99|337
1732640820000|2024-11-26 17:07:00|6004.49|6003.99|6005.99|6005.49|6005.99|6005.49|6004.49|6003.99|520
1732640830000|2024-11-26 17:07:10|6006.24|6005.74|6006.74|6006.24|6007.11|6006.61|6006.24|6005.74|516
1732640840000|2024-11-26 17:07:20|6006.99|6006.49|6006.24|6005.74|6006.99|6006.49|6006.24|6005.74|319
1732640850000|2024-11-26 17:07:30|6006.36|6005.86|6006.49|6005.99|6006.49|6005.99|6006.24|6005.74|148
1732640860000|2024-11-26 17:07:40|6006.24|6005.74|6006.24|6005.74|6006.24|6005.74|6006.24|6005.74|136
1732640870000|2024-11-26 17:07:50|6006.49|6005.99|6006.49|6005.99|6006.74|6006.24|6006.49|6005.99|93
1732640880000|2024-11-26 17:08:00|6006.74|6006.24|6007.74|6007.24|6007.74|6007.24|6006.74|6006.24|415
1732640890000|2024-11-26 17:08:10|6007.99|6007.49|6008.24|6007.74|6008.24|6007.74|6007.99|6007.49|420
1732640900000|2024-11-26 17:08:20|6008.36|6007.86|6008.49|6007.99|6008.74|6008.24|6008.24|6007.74|314
1732640910000|2024-11-26 17:08:30|6008.74|6008.24|6008.49|6007.99|6008.74|6008.24|6008.49|6007.99|240
1732640920000|2024-11-26 17:08:40|6008.74|6008.24|6008.49|6007.99|6008.99|6008.49|6008.49|6007.99|318
1732640930000|2024-11-26 17:08:50|6008.24|6007.74|6008.74|6008.24|6008.74|6008.24|6008.24|6007.74|205
1732640940000|2024-11-26 17:09:00|6008.99|6008.49|6008.49|6007.99|6008.99|6008.49|6008.36|6007.86|251
1732640950000|2024-11-26 17:09:10|6008.74|6008.24|6008.74|6008.24|6008.74|6008.24|6008.24|6007.74|157
1732640960000|2024-11-26 17:09:20|6008.61|6008.11|6008.74|6008.24|6008.74|6008.24|6008.24|6007.74|192
1732640970000|2024-11-26 17:09:30|6008.49|6007.99|6008.49|6007.99|6008.49|6007.99|6007.49|6006.99|1781
1732640980000|2024-11-26 17:09:40|6008.36|6007.86|6008.24|6007.74|6008.36|6007.86|6008.24|6007.74|98
1732640990000|2024-11-26 17:09:50|6008.36|6007.86|6008.49|6007.99|6008.49|6007.99|6008.24|6007.74|231
1732641000000|2024-11-26 17:10:00|6008.24|6007.74|6008.49|6007.99|6008.61|6008.11|6008.24|6007.74|277
1732641010000|2024-11-26 17:10:10|6008.24|6007.74|6007.99|6007.49|6008.74|6008.24|6007.99|6007.49|347
1732641020000|2024-11-26 17:10:20|6007.86|6007.36|6007.74|6007.24|6007.86|6007.36|6007.49|6006.99|137
1732641030000|2024-11-26 17:10:30|6007.49|6006.99|6007.49|6006.99|6007.61|6007.11|6007.24|6006.74|260
1732641040000|2024-11-26 17:10:40|6007.74|6007.24|6007.99|6007.49|6007.99|6007.49|6007.74|6007.24|221
1732641050000|2024-11-26 17:10:50|6008.24|6007.74|6008.24|6007.74|6008.24|6007.74|6008.24|6007.74|72
1732641060000|2024-11-26 17:11:00|6008.36|6007.86|6006.99|6006.49|6008.49|6007.99|6006.99|6006.49|1479
1732641070000|2024-11-26 17:11:10|6007.24|6006.74|6007.49|6006.99|6007.74|6007.24|6007.24|6006.74|265
1732641080000|2024-11-26 17:11:20|6007.74|6007.24|6007.74|6007.24|6007.74|6007.24|6007.49|6006.99|76
1732641090000|2024-11-26 17:11:30|6007.99|6007.49|6007.99|6007.49|6007.99|6007.49|6007.74|6007.24|167
1732641100000|2024-11-26 17:11:40|6007.74|6007.24|6007.49|6006.99|6007.99|6007.49|6007.49|6006.99|84
1732641110000|2024-11-26 17:11:50|6007.61|6007.11|6007.49|6006.99|6007.61|6007.11|6007.49|6006.99|32
1732641120000|2024-11-26 17:12:00|6007.74|6007.24|6007.74|6007.24|6007.86|6007.36|6007.49|6006.99|147
1732641130000|2024-11-26 17:12:10|6007.61|6007.11|6007.74|6007.24|6007.74|6007.24|6007.49|6006.99|52
1732641140000|2024-11-26 17:12:20|6007.99|6007.49|6007.49|6006.99|6007.99|6007.49|6007.49|6006.99|85
1732641150000|2024-11-26 17:12:30|6007.74|6007.24|6007.49|6006.99|6007.74|6007.24|6007.49|6006.99|148
1732641160000|2024-11-26 17:12:40|6006.99|6006.49|6006.99|6006.49|6007.24|6006.74|6006.99|6006.49|174
1732641170000|2024-11-26 17:12:50|6006.74|6006.24|6006.24|6005.74|6006.74|6006.24|6006.24|6005.74|300
1732641180000|2024-11-26 17:13:00|6006.11|6005.61|6006.24|6005.74|6006.24|6005.74|6005.74|6005.24|415
1732641190000|2024-11-26 17:13:10|6005.99|6005.49|6005.49|6004.99|6005.99|6005.49|6005.49|6004.99|192
1732641200000|2024-11-26 17:13:20|6005.74|6005.24|6005.74|6005.24|6005.99|6005.49|6005.49|6004.99|170
1732641210000|2024-11-26 17:13:30|6005.49|6004.99|6005.74|6005.24|6005.74|6005.24|6005.49|6004.99|280
1732641220000|2024-11-26 17:13:40|6005.61|6005.11|6005.99|6005.49|6006.11|6005.61|6005.49|6004.99|246
1732641230000|2024-11-26 17:13:50|6006.11|6005.61|6005.74|6005.24|6006.24|6005.74|6005.74|6005.24|136
1732641240000|2024-11-26 17:14:00|6005.61|6005.11|6005.74|6005.24|6005.99|6005.49|6005.61|6005.11|96
1732641250000|2024-11-26 17:14:10|6005.61|6005.11|6005.49|6004.99|6005.99|6005.49|6005.49|6004.99|243
1732641260000|2024-11-26 17:14:20|6005.74|6005.24|6005.24|6004.74|6005.74|6005.24|6005.24|6004.74|144
1732641270000|2024-11-26 17:14:30|6005.49|6004.99|6005.36|6004.86|6005.74|6005.24|6005.24|6004.74|182
1732641280000|2024-11-26 17:14:40|6005.49|6004.99|6005.24|6004.74|6005.49|6004.99|6005.24|6004.74|179
1732641290000|2024-11-26 17:14:50|6005.11|6004.61|6004.99|6004.49|6005.11|6004.61|6004.99|6004.49|47
1732641300000|2024-11-26 17:15:00|6005.24|6004.74|6004.99|6004.49|6005.24|6004.74|6004.99|6004.49|250
1732641310000|2024-11-26 17:15:10|6005.11|6004.61|6004.74|6004.24|6005.74|6005.24|6004.74|6004.24|507
1732641320000|2024-11-26 17:15:20|6004.99|6004.49|6004.24|6003.74|6004.99|6004.49|6004.24|6003.74|189
1732641330000|2024-11-26 17:15:30|6003.99|6003.49|6004.24|6003.74|6004.74|6004.24|6003.99|6003.49|311
1732641340000|2024-11-26 17:15:40|6003.99|6003.49|6004.24|6003.74|6004.24|6003.74|6003.99|6003.49|199
1732641350000|2024-11-26 17:15:50|6004.49|6003.99|6004.74|6004.24|6004.99|6004.49|6004.24|6003.74|406
1732641360000|2024-11-26 17:16:00|6004.61|6004.11|6004.74|6004.24|6004.99|6004.49|6004.61|6004.11|171
1732641370000|2024-11-26 17:16:10|6004.86|6004.36|6005.24|6004.74|6005.24|6004.74|6004.74|6004.24|171
1732641380000|2024-11-26 17:16:20|6005.49|6004.99|6005.49|6004.99|6005.61|6005.11|6005.49|6004.99|216
1732641390000|2024-11-26 17:16:30|6005.74|6005.24|6004.99|6004.49|6005.74|6005.24|6004.99|6004.49|225
1732641400000|2024-11-26 17:16:40|6005.24|6004.74|6004.74|6004.24|6005.24|6004.74|6004.74|6004.24|152
1732641410000|2024-11-26 17:16:50|6004.61|6004.11|6004.74|6004.24|6004.74|6004.24|6004.49|6003.99|136
1732641420000|2024-11-26 17:17:00|6004.49|6003.99|6004.61|6004.11|6004.74|6004.24|6004.49|6003.99|133
1732641430000|2024-11-26 17:17:10|6004.74|6004.24|6005.11|6004.61|6005.24|6004.74|6004.74|6004.24|219
1732641440000|2024-11-26 17:17:20|6005.24|6004.74|6005.49|6004.99|6005.74|6005.24|6004.99|6004.49|224
1732641450000|2024-11-26 17:17:30|6005.24|6004.74|6004.99|6004.49|6005.24|6004.74|6004.99|6004.49|122
1732641460000|2024-11-26 17:17:40|6005.11|6004.61|6005.99|6005.49|6006.24|6005.74|6005.11|6004.61|284
1732641470000|2024-11-26 17:17:50|6005.74|6005.24|6005.74|6005.24|6005.74|6005.24|6005.49|6004.99|96
1732641480000|2024-11-26 17:18:00|6005.86|6005.36|6005.74|6005.24|6005.99|6005.49|6005.74|6005.24|174
1732641490000|2024-11-26 17:18:10|6005.86|6005.36|6005.74|6005.24|6005.99|6005.49|6005.74|6005.24|119
1732641500000|2024-11-26 17:18:20|6005.61|6005.11|6005.49|6004.99|6005.74|6005.24|6005.49|6004.99|51
1732641510000|2024-11-26 17:18:30|6005.36|6004.86|6004.74|6004.24|6005.36|6004.86|6004.74|6004.24|193
1732641520000|2024-11-26 17:18:40|6004.49|6003.99|6004.74|6004.24|6004.74|6004.24|6004.49|6003.99|135
1732641530000|2024-11-26 17:18:50|6004.99|6004.49|6004.99|6004.49|6004.99|6004.49|6004.99|6004.49|76
1732641540000|2024-11-26 17:19:00|6005.11|6004.61|6005.61|6005.11|6005.74|6005.24|6005.11|6004.61|171
1732641550000|2024-11-26 17:19:10|6005.74|6005.24|6005.49|6004.99|6005.74|6005.24|6005.49|6004.99|143
1732641560000|2024-11-26 17:19:20|6005.36|6004.86|6005.49|6004.99|6005.49|6004.99|6005.24|6004.74|77
1732641570000|2024-11-26 17:19:30|6005.36|6004.86|6005.24|6004.74|6005.49|6004.99|6005.24|6004.74|32
1732641580000|2024-11-26 17:19:40|6004.99|6004.49|6005.24|6004.74|6005.24|6004.74|6004.99|6004.49|74
1732641590000|2024-11-26 17:19:50|6005.36|6004.86|6005.36|6004.86|6005.36|6004.86|6005.36|6004.86|4
1732641600000|2024-11-26 17:20:00|6005.49|6004.99|6005.24|6004.74|6005.74|6005.24|6005.24|6004.74|190
1732641610000|2024-11-26 17:20:10|6005.36|6004.86|6005.74|6005.24|6005.74|6005.24|6005.24|6004.74|156
1732641620000|2024-11-26 17:20:20|6005.49|6004.99|6005.49|6004.99|6005.49|6004.99|6005.49|6004.99|19
1732641630000|2024-11-26 17:20:30|6005.36|6004.86|6005.24|6004.74|6005.36|6004.86|6005.24|6004.74|129
1732641640000|2024-11-26 17:20:40|6005.49|6004.99|6005.74|6005.24|6005.74|6005.24|6005.49|6004.99|184
1732641650000|2024-11-26 17:20:50|6005.49|6004.99|6005.74|6005.24|6005.74|6005.24|6005.49|6004.99|94
1732641660000|2024-11-26 17:21:00|6005.49|6004.99|6005.74|6005.24|6005.99|6005.49|6005.24|6004.74|107
1732641670000|2024-11-26 17:21:10|6006.24|6005.74|6006.24|6005.74|6006.24|6005.74|6005.99|6005.49|259
1732641680000|2024-11-26 17:21:20|6005.99|6005.49|6005.49|6004.99|6005.99|6005.49|6005.49|6004.99|144
1732641690000|2024-11-26 17:21:30|6005.24|6004.74|6004.99|6004.49|6005.24|6004.74|6004.99|6004.49|57
1732641700000|2024-11-26 17:21:40|6005.24|6004.74|6004.99|6004.49|6005.24|6004.74|6004.99|6004.49|104
1732641710000|2024-11-26 17:21:50|6005.24|6004.74|6005.49|6004.99|6005.49|6004.99|6005.24|6004.74|307
1732641720000|2024-11-26 17:22:00|6005.74|6005.24|6005.49|6004.99|6005.74|6005.24|6005.36|6004.86|189
1732641730000|2024-11-26 17:22:10|6005.36|6004.86|6005.74|6005.24|6005.74|6005.24|6005.24|6004.74|65
1732641740000|2024-11-26 17:22:20|6005.49|6004.99|6005.24|6004.74|6005.74|6005.24|6005.24|6004.74|113
1732641750000|2024-11-26 17:22:30|6005.49|6004.99|6005.49|6004.99|6005.49|6004.99|6005.49|6004.99|18
1732641760000|2024-11-26 17:22:40|6005.24|6004.74|6005.24|6004.74|6005.49|6004.99|6005.24|6004.74|56
1732641770000|2024-11-26 17:22:50|6004.99|6004.49|6004.99|6004.49|6005.24|6004.74|6004.99|6004.49|97
1732641780000|2024-11-26 17:23:00|6005.24|6004.74|6005.49|6004.99|6005.74|6005.24|6004.99|6004.49|164
1732641790000|2024-11-26 17:23:10|6005.61|6005.11|6005.74|6005.24|6005.74|6005.24|6005.49|6004.99|96
1732641800000|2024-11-26 17:23:20|6005.49|6004.99|6005.74|6005.24|6005.74|6005.24|6005.49|6004.99|58
1732641810000|2024-11-26 17:23:30|6005.86|6005.36|6005.74|6005.24|6005.86|6005.36|6005.74|6005.24|71
1732641820000|2024-11-26 17:23:40|6005.49|6004.99|6005.49|6004.99|6005.74|6005.24|6005.24|6004.74|189
1732641830000|2024-11-26 17:23:50|6005.61|6005.11|6005.99|6005.49|6005.99|6005.49|6005.61|6005.11|88
1732641840000|2024-11-26 17:24:00|6006.24|6005.74|6005.74|6005.24|6006.24|6005.74|6005.74|6005.24|206
1732641850000|2024-11-26 17:24:10|6005.61|6005.11|6005.49|6004.99|6005.61|6005.11|6005.49|6004.99|99
1732641860000|2024-11-26 17:24:20|6005.24|6004.74|6005.49|6004.99|6005.49|6004.99|6005.24|6004.74|178
1732641870000|2024-11-26 17:24:30|6005.24|6004.74|6005.49|6004.99|6005.74|6005.24|6005.24|6004.74|86
1732641880000|2024-11-26 17:24:40|6005.36|6004.86|6005.49|6004.99|6005.49|6004.99|6005.24|6004.74|72
1732641890000|2024-11-26 17:24:50|6005.24|6004.74|6003.99|6003.49|6005.49|6004.99|6003.86|6003.36|681
1732641900000|2024-11-26 17:25:00|6003.74|6003.24|6003.74|6003.24|6003.99|6003.49|6003.74|6003.24|810
1732641910000|2024-11-26 17:25:10|6003.61|6003.11|6003.24|6002.74|6003.74|6003.24|6003.24|6002.74|629
1732641920000|2024-11-26 17:25:20|6003.49|6002.99|6003.74|6003.24|6003.74|6003.24|6003.24|6002.74|319
1732641930000|2024-11-26 17:25:30|6003.86|6003.36|6003.49|6002.99|6003.86|6003.36|6003.49|6002.99|575
1732641940000|2024-11-26 17:25:40|6003.61|6003.11|6003.74|6003.24|6003.99|6003.49|6003.49|6002.99|172
1732641950000|2024-11-26 17:25:50|6003.61|6003.11|6003.24|6002.74|6003.74|6003.24|6003.24|6002.74|133
1732641960000|2024-11-26 17:26:00|6003.49|6002.99|6003.99|6003.49|6004.24|6003.74|6003.49|6002.99|205
1732641970000|2024-11-26 17:26:10|6003.86|6003.36|6004.24|6003.74|6004.24|6003.74|6003.86|6003.36|179
1732641980000|2024-11-26 17:26:20|||||||||143
1732641990000|2024-11-26 17:26:30|6004.49|6003.99|6004.49|6003.99|6004.49|6003.99|6004.24|6003.74|90
1732642000000|2024-11-26 17:26:40|6004.24|6003.74|6004.24|6003.74|6004.24|6003.74|6004.24|6003.74|156
1732642010000|2024-11-26 17:26:50|6004.49|6003.99|6004.24|6003.74|6004.49|6003.99|6004.24|6003.74|187
1732642020000|2024-11-26 17:27:00|6004.36|6003.86|6004.24|6003.74|6004.49|6003.99|6004.24|6003.74|111
1732642030000|2024-11-26 17:27:10|6003.99|6003.49|6004.99|6004.49|6004.99|6004.49|6003.74|6003.24|563
1732642040000|2024-11-26 17:27:20|||||||||43
1732642050000|2024-11-26 17:27:30|6004.74|6004.24|6004.99|6004.49|6004.99|6004.49|6004.74|6004.24|124
1732642060000|2024-11-26 17:27:40|6005.24|6004.74|6005.49|6004.99|6005.49|6004.99|6005.24|6004.74|95
1732642070000|2024-11-26 17:27:50|6005.24|6004.74|6004.74|6004.24|6005.49|6004.99|6004.49|6003.99|215
1732642080000|2024-11-26 17:28:00|6004.99|6004.49|6004.99|6004.49|6004.99|6004.49|6004.74|6004.24|116
1732642090000|2024-11-26 17:28:10|6004.86|6004.36|6004.99|6004.49|6004.99|6004.49|6004.74|6004.24|193
1732642100000|2024-11-26 17:28:20|6004.86|6004.36|6004.74|6004.24|6004.99|6004.49|6004.74|6004.24|87
1732642110000|2024-11-26 17:28:30|6004.86|6004.36|6004.49|6003.99|6004.86|6004.36|6004.49|6003.99|84
1732642120000|2024-11-26 17:28:40|6004.74|6004.24|6004.49|6003.99|6004.74|6004.24|6004.24|6003.74|95
1732642130000|2024-11-26 17:28:50|6004.74|6004.24|6004.49|6003.99|6004.74|6004.24|6004.24|6003.74|83
1732642140000|2024-11-26 17:29:00|6004.74|6004.24|6005.11|6004.61|6005.24|6004.74|6004.74|6004.24|181
1732642150000|2024-11-26 17:29:10|6005.24|6004.74|6004.99|6004.49|6005.24|6004.74|6004.99|6004.49|151
1732642160000|2024-11-26 17:29:20|6005.11|6004.61|6005.49|6004.99|6005.49|6004.99|6005.11|6004.61|249
1732642170000|2024-11-26 17:29:30|6005.61|6005.11|6005.74|6005.24|6005.99|6005.49|6005.61|6005.11|134
1732642180000|2024-11-26 17:29:40|6005.61|6005.11|6005.74|6005.24|6005.74|6005.24|6005.61|6005.11|123
1732642190000|2024-11-26 17:29:50|6005.86|6005.36|6005.99|6005.49|6005.99|6005.49|6005.49|6004.99|345
1732642200000|2024-11-26 17:30:00|6005.74|6005.24|6005.74|6005.24|6005.74|6005.24|6005.49|6004.99|157
1732642210000|2024-11-26 17:30:10|6005.99|6005.49|6006.49|6005.99|6006.61|6006.11|6005.99|6005.49|282
1732642220000|2024-11-26 17:30:20|6006.61|6006.11|6007.24|6006.74|6007.74|6007.24|6006.49|6005.99|1201
1732642230000|2024-11-26 17:30:30|6007.49|6006.99|6007.49|6006.99|6007.49|6006.99|6007.24|6006.74|124
1732642240000|2024-11-26 17:30:40|6007.24|6006.74|6006.99|6006.49|6007.49|6006.99|6006.99|6006.49|300
1732642250000|2024-11-26 17:30:50|6006.74|6006.24|6006.99|6006.49|6006.99|6006.49|6006.49|6005.99|262
1732642260000|2024-11-26 17:31:00|6007.49|6006.99|6007.24|6006.74|6007.49|6006.99|6006.99|6006.49|224
1732642270000|2024-11-26 17:31:10|6007.11|6006.61|6006.74|6006.24|6007.24|6006.74|6006.74|6006.24|126
1732642280000|2024-11-26 17:31:20|6006.61|6006.11|6006.99|6006.49|6007.24|6006.74|6006.61|6006.11|136
1732642290000|2024-11-26 17:31:30|6007.24|6006.74|6006.99|6006.49|6007.24|6006.74|6006.99|6006.49|78
1732642300000|2024-11-26 17:31:40|6007.24|6006.74|6006.99|6006.49|6007.24|6006.74|6006.74|6006.24|69
1732642310000|2024-11-26 17:31:50|6006.74|6006.24|6006.49|6005.99|6006.74|6006.24|6006.24|6005.74|309
1732642320000|2024-11-26 17:32:00|6006.61|6006.11|6006.49|6005.99|6006.99|6006.49|6006.49|6005.99|114
1732642330000|2024-11-26 17:32:10|6006.74|6006.24|6006.74|6006.24|6006.99|6006.49|6006.74|6006.24|146
1732642340000|2024-11-26 17:32:20|6006.99|6006.49|6007.24|6006.74|6007.24|6006.74|6006.74|6006.24|134
1732642350000|2024-11-26 17:32:30|6007.11|6006.61|6007.49|6006.99|6007.49|6006.99|6007.11|6006.61|394
1732642360000|2024-11-26 17:32:40|6007.24|6006.74|6007.74|6007.24|6007.99|6007.49|6007.24|6006.74|797
1732642370000|2024-11-26 17:32:50|6007.99|6007.49|6007.74|6007.24|6007.99|6007.49|6007.49|6006.99|189
1732642380000|2024-11-26 17:33:00|6007.49|6006.99|6007.74|6007.24|6007.74|6007.24|6007.49|6006.99|106
1732642390000|2024-11-26 17:33:10|6007.99|6007.49|6007.74|6007.24|6007.99|6007.49|6007.74|6007.24|99
1732642400000|2024-11-26 17:33:20|6007.86|6007.36|6007.74|6007.24|6007.86|6007.36|6007.74|6007.24|90
1732642410000|2024-11-26 17:33:30|6007.99|6007.49|6008.24|6007.74|6008.24|6007.74|6007.74|6007.24|156
1732642420000|2024-11-26 17:33:40|6007.99|6007.49|6008.24|6007.74|6008.49|6007.99|6007.99|6007.49|617
1732642430000|2024-11-26 17:33:50|6008.36|6007.86|6007.99|6007.49|6008.36|6007.86|6007.74|6007.24|282
1732642440000|2024-11-26 17:34:00|6008.24|6007.74|6007.74|6007.24|6008.24|6007.74|6007.74|6007.24|351
1732642450000|2024-11-26 17:34:10|6007.99|6007.49|6008.24|6007.74|6008.49|6007.99|6007.74|6007.24|155
1732642460000|2024-11-26 17:34:20|6008.36|6007.86|6008.49|6007.99|6008.61|6008.11|6008.36|6007.86|425
1732642470000|2024-11-26 17:34:30|6008.74|6008.24|6008.49|6007.99|6008.74|6008.24|6008.49|6007.99|203
1732642480000|2024-11-26 17:34:40|6008.24|6007.74|6008.74|6008.24|6008.74|6008.24|6008.24|6007.74|233
1732642490000|2024-11-26 17:34:50|6008.99|6008.49|6008.99|6008.49|6008.99|6008.49|6008.99|6008.49|148
1732642500000|2024-11-26 17:35:00|6009.24|6008.74|6008.74|6008.24|6009.24|6008.74|6008.74|6008.24|284
1732642510000|2024-11-26 17:35:10|6008.86|6008.36|6008.99|6008.49|6008.99|6008.49|6008.86|6008.36|97
1732642520000|2024-11-26 17:35:20|6008.86|6008.36|6008.49|6007.99|6008.86|6008.36|6008.36|6007.86|177
1732642530000|2024-11-26 17:35:30|6008.24|6007.74|6008.24|6007.74|6008.24|6007.74|6008.11|6007.61|169
1732642540000|2024-11-26 17:35:40|6008.11|6007.61|6008.49|6007.99|6008.49|6007.99|6007.99|6007.49|205
1732642550000|2024-11-26 17:35:50|6008.24|6007.74|6008.24|6007.74|6008.24|6007.74|6007.99|6007.49|111
1732642560000|2024-11-26 17:36:00|6008.49|6007.99|6008.49|6007.99|6008.49|6007.99|6008.49|6007.99|53
1732642570000|2024-11-26 17:36:10|6008.36|6007.86|6008.49|6007.99|6008.49|6007.99|6008.36|6007.86|71
1732642580000|2024-11-26 17:36:20|6008.74|6008.24|6008.49|6007.99|6008.74|6008.24|6008.36|6007.86|103
1732642590000|2024-11-26 17:36:30|6008.61|6008.11|6008.49|6007.99|6008.61|6008.11|6008.49|6007.99|106
1732642600000|2024-11-26 17:36:40|6008.74|6008.24|6008.74|6008.24|6008.99|6008.49|6008.49|6007.99|272
1732642610000|2024-11-26 17:36:50|6008.86|6008.36|6008.74|6008.24|6008.86|6008.36|6008.49|6007.99|167
1732642620000|2024-11-26 17:37:00|6008.49|6007.99|6008.74|6008.24|6008.74|6008.24|6008.49|6007.99|169
1732642630000|2024-11-26 17:37:10|6008.49|6007.99|6007.99|6007.49|6008.49|6007.99|6007.99|6007.49|188
1732642640000|2024-11-26 17:37:20|6008.11|6007.61|6007.99|6007.49|6008.11|6007.61|6007.99|6007.49|148
1732642650000|2024-11-26 17:37:30|6008.11|6007.61|6008.24|6007.74|6008.24|6007.74|6008.11|6007.61|47
1732642660000|2024-11-26 17:37:40|6008.11|6007.61|6008.24|6007.74|6008.36|6007.86|6008.11|6007.61|64
1732642670000|2024-11-26 17:37:50|||||||||9
1732642680000|2024-11-26 17:38:00|6007.99|6007.49|6007.99|6007.49|6007.99|6007.49|6007.74|6007.24|247
1732642690000|2024-11-26 17:38:10|6008.11|6007.61|6008.24|6007.74|6008.24|6007.74|6007.99|6007.49|89
1732642700000|2024-11-26 17:38:20|6008.49|6007.99|6008.74|6008.24|6008.74|6008.24|6008.49|6007.99|97
1732642710000|2024-11-26 17:38:30|6008.49|6007.99|6008.49|6007.99|6008.74|6008.24|6008.49|6007.99|152
1732642720000|2024-11-26 17:38:40|6008.36|6007.86|6008.24|6007.74|6008.49|6007.99|6008.24|6007.74|159
1732642730000|2024-11-26 17:38:50|6007.99|6007.49|6007.99|6007.49|6008.11|6007.61|6007.99|6007.49|118
1732642740000|2024-11-26 17:39:00|6008.24|6007.74|6008.24|6007.74|6008.24|6007.74|6007.99|6007.49|252
1732642750000|2024-11-26 17:39:10|6008.36|6007.86|6008.24|6007.74|6008.49|6007.99|6008.24|6007.74|47
1732642760000|2024-11-26 17:39:20|6008.36|6007.86|6008.49|6007.99|6008.49|6007.99|6008.24|6007.74|106
1732642770000|2024-11-26 17:39:30|6008.74|6008.24|6008.99|6008.49|6008.99|6008.49|6008.74|6008.24|187
1732642780000|2024-11-26 17:39:40|6009.24|6008.74|6009.24|6008.74|6009.24|6008.74|6008.99|6008.49|185
1732642790000|2024-11-26 17:39:50|6009.36|6008.86|6009.49|6008.99|6009.49|6008.99|6009.24|6008.74|362
1732642800000|2024-11-26 17:40:00|6009.24|6008.74|6009.49|6008.99|6009.49|6008.99|6009.24|6008.74|225
1732642810000|2024-11-26 17:40:10|6009.61|6009.11|6009.49|6008.99|6009.74|6009.24|6009.49|6008.99|214
1732642820000|2024-11-26 17:40:20|6009.61|6009.11|6009.74|6009.24|6009.74|6009.24|6009.49|6008.99|174
1732642830000|2024-11-26 17:40:30|6009.86|6009.36|6009.49|6008.99|6009.99|6009.49|6009.49|6008.99|442
1732642840000|2024-11-26 17:40:40|6009.24|6008.74|6009.36|6008.86|6009.36|6008.86|6009.24|6008.74|193
1732642850000|2024-11-26 17:40:50|6009.24|6008.74|6009.49|6008.99|6009.74|6009.24|6009.24|6008.74|266
1732642860000|2024-11-26 17:41:00|6009.74|6009.24|6008.99|6008.49|6009.74|6009.24|6008.99|6008.49|356
1732642870000|2024-11-26 17:41:10|6009.11|6008.61|6009.49|6008.99|6009.49|6008.99|6008.99|6008.49|195
1732642880000|2024-11-26 17:41:20|6009.61|6009.11|6009.49|6008.99|6009.74|6009.24|6009.49|6008.99|121
1732642890000|2024-11-26 17:41:30|6009.61|6009.11|6009.61|6009.11|6009.74|6009.24|6009.49|6008.99|142
1732642900000|2024-11-26 17:41:40|6009.74|6009.24|6009.24|6008.74|6009.74|6009.24|6009.24|6008.74|133
1732642910000|2024-11-26 17:41:50|6009.36|6008.86|6009.49|6008.99|6009.74|6009.24|6009.36|6008.86|126
1732642920000|2024-11-26 17:42:00|6009.61|6009.11|6009.49|6008.99|6009.61|6009.11|6009.49|6008.99|108
1732642930000|2024-11-26 17:42:10|6009.74|6009.24|6009.49|6008.99|6009.74|6009.24|6009.49|6008.99|209
1732642940000|2024-11-26 17:42:20|6009.74|6009.24|6009.49|6008.99|6009.74|6009.24|6009.49|6008.99|271
1732642950000|2024-11-26 17:42:30|6009.74|6009.24|6010.24|6009.74|6010.24|6009.74|6009.61|6009.11|219
1732642960000|2024-11-26 17:42:40|6010.49|6009.99|6010.24|6009.74|6010.49|6009.99|6010.24|6009.74|473
1732642970000|2024-11-26 17:42:50|6010.49|6009.99|6010.74|6010.24|6010.74|6010.24|6010.49|6009.99|296
1732642980000|2024-11-26 17:43:00|6010.61|6010.11|6010.49|6009.99|6010.74|6010.24|6010.49|6009.99|264
1732642990000|2024-11-26 17:43:10|6010.36|6009.86|6010.74|6010.24|6010.74|6010.24|6010.24|6009.74|174
1732643000000|2024-11-26 17:43:20|6010.49|6009.99|6010.24|6009.74|6010.74|6010.24|6010.24|6009.74|198
1732643010000|2024-11-26 17:43:30|6010.49|6009.99|6010.49|6009.99|6010.49|6009.99|6010.49|6009.99|33
1732643020000|2024-11-26 17:43:40|6010.74|6010.24|6011.11|6010.61|6011.11|6010.61|6010.74|6010.24|211
1732643030000|2024-11-26 17:43:50|6010.99|6010.49|6010.74|6010.24|6011.24|6010.74|6010.74|6010.24|497
1732643040000|2024-11-26 17:44:00|6010.99|6010.49|6010.99|6010.49|6010.99|6010.49|6010.99|6010.49|266
1732643050000|2024-11-26 17:44:10|6011.11|6010.61|6010.99|6010.49|6011.24|6010.74|6010.99|6010.49|166
1732643060000|2024-11-26 17:44:20|6011.24|6010.74|6010.74|6010.24|6011.24|6010.74|6010.74|6010.24|170
1732643070000|2024-11-26 17:44:30|6010.86|6010.36|6010.49|6009.99|6010.86|6010.36|6010.49|6009.99|170
1732643080000|2024-11-26 17:44:40|6010.74|6010.24|6010.74|6010.24|6010.74|6010.24|6010.49|6009.99|248
1732643090000|2024-11-26 17:44:50|6010.49|6009.99|6010.74|6010.24|6010.74|6010.24|6010.49|6009.99|52
1732643100000|2024-11-26 17:45:00|6010.61|6010.11|6010.74|6010.24|6010.74|6010.24|6010.49|6009.99|146
1732643110000|2024-11-26 17:45:10|||||||||19
1732643120000|2024-11-26 17:45:20|6010.61|6010.11|6010.74|6010.24|6010.74|6010.24|6010.49|6009.99|50
1732643130000|2024-11-26 17:45:30|6010.49|6009.99|6010.49|6009.99|6010.49|6009.99|6010.36|6009.86|99
1732643140000|2024-11-26 17:45:40|6010.74|6010.24|6010.24|6009.74|6010.74|6010.24|6010.24|6009.74|316
1732643150000|2024-11-26 17:45:50|6010.11|6009.61|6010.49|6009.99|6010.49|6009.99|6010.11|6009.61|433
1732643160000|2024-11-26 17:46:00|6010.36|6009.86|6010.49|6009.99|6010.74|6010.24|6010.36|6009.86|154
1732643170000|2024-11-26 17:46:10|6010.24|6009.74|6010.24|6009.74|6010.36|6009.86|6010.24|6009.74|219
1732643180000|2024-11-26 17:46:20|6010.49|6009.99|6010.24|6009.74|6010.49|6009.99|6010.24|6009.74|301
1732643190000|2024-11-26 17:46:30|6010.11|6009.61|6010.49|6009.99|6010.49|6009.99|6010.11|6009.61|399
1732643200000|2024-11-26 17:46:40|6010.36|6009.86|6010.49|6009.99|6010.49|6009.99|6010.24|6009.74|147
1732643210000|2024-11-26 17:46:50|6010.61|6010.11|6010.49|6009.99|6010.61|6010.11|6010.49|6009.99|29
1732643220000|2024-11-26 17:47:00|6010.74|6010.24|6009.99|6009.49|6010.74|6010.24|6009.99|6009.49|266
1732643230000|2024-11-26 17:47:10|6010.24|6009.74|6009.99|6009.49|6010.24|6009.74|6009.99|6009.49|130
1732643240000|2024-11-26 17:47:20|6010.11|6009.61|6009.99|6009.49|6010.11|6009.61|6009.49|6008.99|244
1732643250000|2024-11-26 17:47:30|6009.86|6009.36|6009.74|6009.24|6009.86|6009.36|6009.74|6009.24|70
1732643260000|2024-11-26 17:47:40|6009.86|6009.36|6009.74|6009.24|6009.99|6009.49|6009.74|6009.24|233
1732643270000|2024-11-26 17:47:50|6009.99|6009.49|6009.99|6009.49|6010.24|6009.74|6009.99|6009.49|148
1732643280000|2024-11-26 17:48:00|6010.24|6009.74|6010.24|6009.74|6010.24|6009.74|6009.99|6009.49|193
1732643290000|2024-11-26 17:48:10|6010.49|6009.99|6010.49|6009.99|6010.49|6009.99|6010.24|6009.74|118
1732643300000|2024-11-26 17:48:20|6010.61|6010.11|6010.74|6010.24|6010.99|6010.49|6010.61|6010.11|275
1732643310000|2024-11-26 17:48:30|6010.86|6010.36|6010.74|6010.24|6010.86|6010.36|6010.74|6010.24|34
1732643320000|2024-11-26 17:48:40|6010.61|6010.11|6010.24|6009.74|6010.61|6010.11|6010.24|6009.74|101
1732643330000|2024-11-26 17:48:50|6010.11|6009.61|6009.99|6009.49|6010.11|6009.61|6009.99|6009.49|145
1732643340000|2024-11-26 17:49:00|6010.11|6009.61|6010.49|6009.99|6010.49|6009.99|6009.99|6009.49|103
1732643350000|2024-11-26 17:49:10|6010.24|6009.74|6010.49|6009.99|6010.49|6009.99|6010.24|6009.74|96
1732643360000|2024-11-26 17:49:20|6010.24|6009.74|6010.49|6009.99|6010.61|6010.11|6010.24|6009.74|65
1732643370000|2024-11-26 17:49:30|6010.24|6009.74|6010.24|6009.74|6010.49|6009.99|6010.24|6009.74|126
1732643380000|2024-11-26 17:49:40|||||||||26
1732643390000|2024-11-26 17:49:50|||||||||48
1732643400000|2024-11-26 17:50:00|6010.49|6009.99|6010.99|6010.49|6010.99|6010.49|6010.24|6009.74|215
1732643410000|2024-11-26 17:50:10|6011.24|6010.74|6010.99|6010.49|6011.24|6010.74|6010.99|6010.49|948
1732643420000|2024-11-26 17:50:20|6011.24|6010.74|6010.99|6010.49|6011.36|6010.86|6010.74|6010.24|360
1732643430000|2024-11-26 17:50:30|6011.11|6010.61|6011.24|6010.74|6011.24|6010.74|6010.99|6010.49|102
1732643440000|2024-11-26 17:50:40|||||||||58
1732643450000|2024-11-26 17:50:50|6011.49|6010.99|6011.49|6010.99|6011.74|6011.24|6011.49|6010.99|309
1732643460000|2024-11-26 17:51:00|6011.24|6010.74|6011.24|6010.74|6011.36|6010.86|6011.24|6010.74|415
1732643470000|2024-11-26 17:51:10|6010.99|6010.49|6011.24|6010.74|6011.24|6010.74|6010.99|6010.49|54
1732643480000|2024-11-26 17:51:20|6010.99|6010.49|6010.99|6010.49|6010.99|6010.49|6010.99|6010.49|176
1732643490000|2024-11-26 17:51:30|6011.24|6010.74|6010.49|6009.99|6011.24|6010.74|6010.49|6009.99|244
1732643500000|2024-11-26 17:51:40|6010.61|6010.11|6010.74|6010.24|6011.24|6010.74|6010.49|6009.99|296
1732643510000|2024-11-26 17:51:50|6010.86|6010.36|6011.24|6010.74|6011.24|6010.74|6010.86|6010.36|108
1732643520000|2024-11-26 17:52:00|6011.36|6010.86|6011.24|6010.74|6011.49|6010.99|6011.24|6010.74|134
1732643530000|2024-11-26 17:52:10|6011.36|6010.86|6010.99|6010.49|6011.36|6010.86|6010.99|6010.49|250
1732643540000|2024-11-26 17:52:20|6010.86|6010.36|6010.74|6010.24|6010.86|6010.36|6010.74|6010.24|76
1732643550000|2024-11-26 17:52:30|6010.86|6010.36|6010.99|6010.49|6011.11|6010.61|6010.74|6010.24|124
1732643560000|2024-11-26 17:52:40|6011.11|6010.61|6010.99|6010.49|6011.11|6010.61|6010.99|6010.49|28
1732643570000|2024-11-26 17:52:50|||||||||45
1732643580000|2024-11-26 17:53:00|6010.74|6010.24|6010.49|6009.99|6010.86|6010.36|6010.49|6009.99|199
1732643590000|2024-11-26 17:53:10|6010.24|6009.74|6010.99|6010.49|6010.99|6010.49|6010.24|6009.74|314
1732643600000|2024-11-26 17:53:20|6010.74|6010.24|6010.86|6010.36|6010.99|6010.49|6010.74|6010.24|226
1732643610000|2024-11-26 17:53:30|6010.74|6010.24|6010.99|6010.49|6010.99|6010.49|6010.74|6010.24|53
1732643620000|2024-11-26 17:53:40|||||||||23
1732643630000|2024-11-26 17:53:50|6010.86|6010.36|6010.99|6010.49|6010.99|6010.49|6010.74|6010.24|71
1732643640000|2024-11-26 17:54:00|6011.24|6010.74|6011.24|6010.74|6011.24|6010.74|6010.99|6010.49|167
1732643650000|2024-11-26 17:54:10|6010.99|6010.49|6011.49|6010.99|6011.49|6010.99|6010.99|6010.49|122
1732643660000|2024-11-26 17:54:20|||||||||213
1732643670000|2024-11-26 17:54:30|||||||||176
1732643680000|2024-11-26 17:54:40|6011.61|6011.11|6011.99|6011.49|6011.99|6011.49|6011.61|6011.11|1405
1732643690000|2024-11-26 17:54:50|6012.11|6011.61|6011.99|6011.49|6012.24|6011.74|6011.99|6011.49|101
1732643700000|2024-11-26 17:55:00|6011.74|6011.24|6011.99|6011.49|6011.99|6011.49|6011.74|6011.24|364
1732643710000|2024-11-26 17:55:10|6011.74|6011.24|6011.49|6010.99|6011.99|6011.49|6011.24|6010.74|310
1732643720000|2024-11-26 17:55:20|6011.74|6011.24|6011.99|6011.49|6011.99|6011.49|6011.74|6011.24|92
1732643730000|2024-11-26 17:55:30|6012.11|6011.61|6011.74|6011.24|6012.24|6011.74|6011.74|6011.24|281
1732643740000|2024-11-26 17:55:40|6011.49|6010.99|6011.74|6011.24|6011.99|6011.49|6011.49|6010.99|620
1732643750000|2024-11-26 17:55:50|6011.49|6010.99|6011.49|6010.99|6011.61|6011.11|6011.49|6010.99|93
1732643760000|2024-11-26 17:56:00|6011.36|6010.86|6011.74|6011.24|6011.74|6011.24|6011.24|6010.74|88
1732643770000|2024-11-26 17:56:10|6011.86|6011.36|6011.99|6011.49|6011.99|6011.49|6011.74|6011.24|214
1732643780000|2024-11-26 17:56:20|6012.11|6011.61|6011.74|6011.24|6012.11|6011.61|6011.74|6011.24|155
1732643790000|2024-11-26 17:56:30|6011.49|6010.99|6011.74|6011.24|6011.74|6011.24|6011.49|6010.99|283
1732643800000|2024-11-26 17:56:40|6011.99|6011.49|6011.74|6011.24|6011.99|6011.49|6011.74|6011.24|211
1732643810000|2024-11-26 17:56:50|6011.86|6011.36|6011.74|6011.24|6011.86|6011.36|6011.74|6011.24|125
1732643820000|2024-11-26 17:57:00|6011.99|6011.49|6011.99|6011.49|6011.99|6011.49|6011.99|6011.49|111
1732643830000|2024-11-26 17:57:10|6012.24|6011.74|6012.24|6011.74|6012.24|6011.74|6011.99|6011.49|227
1732643840000|2024-11-26 17:57:20|6012.49|6011.99|6012.74|6012.24|6012.74|6012.24|6012.49|6011.99|1082
1732643850000|2024-11-26 17:57:30|6012.49|6011.99|6012.24|6011.74|6012.49|6011.99|6012.24|6011.74|186
1732643860000|2024-11-26 17:57:40|6012.49|6011.99|6012.24|6011.74|6012.49|6011.99|6012.24|6011.74|209
1732643870000|2024-11-26 17:57:50|6012.36|6011.86|6012.49|6011.99|6012.74|6012.24|6012.36|6011.86|292
1732643880000|2024-11-26 17:58:00|6012.74|6012.24|6012.74|6012.24|6012.74|6012.24|6012.49|6011.99|421
1732643890000|2024-11-26 17:58:10|6012.49|6011.99|6012.74|6012.24|6012.74|6012.24|6012.49|6011.99|122
1732643900000|2024-11-26 17:58:20|6012.49|6011.99|6012.74|6012.24|6012.74|6012.24|6012.49|6011.99|280
1732643910000|2024-11-26 17:58:30|6012.49|6011.99|6012.49|6011.99|6012.74|6012.24|6012.49|6011.99|155
1732643920000|2024-11-26 17:58:40|6012.61|6012.11|6012.99|6012.49|6012.99|6012.49|6012.49|6011.99|510
1732643930000|2024-11-26 17:58:50|6013.24|6012.74|6013.24|6012.74|6013.24|6012.74|6013.24|6012.74|665
1732643940000|2024-11-26 17:59:00|6012.99|6012.49|6013.24|6012.74|6013.24|6012.74|6012.99|6012.49|252
1732643950000|2024-11-26 17:59:10|6013.36|6012.86|6013.74|6013.24|6013.74|6013.24|6013.36|6012.86|479
1732643960000|2024-11-26 17:59:20|6013.49|6012.99|6013.74|6013.24|6013.74|6013.24|6013.49|6012.99|345
1732643970000|2024-11-26 17:59:30|6013.49|6012.99|6013.49|6012.99|6013.74|6013.24|6013.49|6012.99|285
1732643980000|2024-11-26 17:59:40|6013.61|6013.11|6013.49|6012.99|6013.74|6013.24|6013.49|6012.99|122
1732643990000|2024-11-26 17:59:50|6013.36|6012.86|6013.24|6012.74|6013.36|6012.86|6013.24|6012.74|299
1732644000000|2024-11-26 18:00:00|6012.99|6012.49|6012.99|6012.49|6012.99|6012.49|6012.99|6012.49|149
1732644010000|2024-11-26 18:00:10|6013.11|6012.61|6013.49|6012.99|6013.49|6012.99|6013.11|6012.61|200
1732644020000|2024-11-26 18:00:20|6013.74|6013.24|6013.11|6012.61|6013.74|6013.24|6013.11|6012.61|233
1732644030000|2024-11-26 18:00:30|6013.24|6012.74|6013.24|6012.74|6013.24|6012.74|6012.99|6012.49|217
1732644040000|2024-11-26 18:00:40|6012.99|6012.49|6012.49|6011.99|6012.99|6012.49|6012.49|6011.99|372
1732644050000|2024-11-26 18:00:50|6012.24|6011.74|6012.24|6011.74|6012.36|6011.86|6011.99|6011.49|466
1732644060000|2024-11-26 18:01:00|6012.49|6011.99|6012.49|6011.99|6012.74|6012.24|6012.49|6011.99|157
1732644070000|2024-11-26 18:01:10|6012.36|6011.86|6012.49|6011.99|6012.49|6011.99|6012.24|6011.74|165
1732644080000|2024-11-26 18:01:20|6012.61|6012.11|6012.74|6012.24|6012.74|6012.24|6012.61|6012.11|92
1732644090000|2024-11-26 18:01:30|||||||||92
1732644100000|2024-11-26 18:01:40|6012.61|6012.11|6012.49|6011.99|6012.74|6012.24|6012.49|6011.99|145
1732644110000|2024-11-26 18:01:50|6012.36|6011.86|6012.74|6012.24|6012.74|6012.24|6012.36|6011.86|179
1732644120000|2024-11-26 18:02:00|6012.99|6012.49|6012.74|6012.24|6012.99|6012.49|6012.49|6011.99|96
1732644130000|2024-11-26 18:02:10|6012.86|6012.36|6012.74|6012.24|6012.99|6012.49|6012.74|6012.24|161
1732644140000|2024-11-26 18:02:20|6012.61|6012.11|6012.74|6012.24|6012.74|6012.24|6012.49|6011.99|248
1732644150000|2024-11-26 18:02:30|6012.86|6012.36|6012.74|6012.24|6012.86|6012.36|6012.74|6012.24|34
1732644160000|2024-11-26 18:02:40|6012.99|6012.49|6012.74|6012.24|6012.99|6012.49|6012.61|6012.11|148
1732644170000|2024-11-26 18:02:50|6012.49|6011.99|6012.24|6011.74|6012.49|6011.99|6011.99|6011.49|342
1732644180000|2024-11-26 18:03:00|6012.49|6011.99|6012.24|6011.74|6012.49|6011.99|6012.24|6011.74|221
1732644190000|2024-11-26 18:03:10|6012.49|6011.99|6012.24|6011.74|6012.49|6011.99|6012.24|6011.74|320
1732644200000|2024-11-26 18:03:20|6012.36|6011.86|6012.49|6011.99|6012.61|6012.11|6012.24|6011.74|436
1732644210000|2024-11-26 18:03:30|6012.61|6012.11|6012.24|6011.74|6012.74|6012.24|6012.24|6011.74|254
1732644220000|2024-11-26 18:03:40|6012.36|6011.86|6012.24|6011.74|6012.49|6011.99|6012.24|6011.74|163
1732644230000|2024-11-26 18:03:50|||||||||10
1732644240000|2024-11-26 18:04:00|6012.49|6011.99|6012.49|6011.99|6012.49|6011.99|6012.24|6011.74|137
1732644250000|2024-11-26 18:04:10|6012.61|6012.11|6012.49|6011.99|6012.74|6012.24|6012.49|6011.99|134
1732644260000|2024-11-26 18:04:20|6012.61|6012.11|6012.74|6012.24|6012.74|6012.24|6012.61|6012.11|116
1732644270000|2024-11-26 18:04:30|6012.99|6012.49|6012.99|6012.49|6012.99|6012.49|6012.99|6012.49|103
1732644280000|2024-11-26 18:04:40|6012.86|6012.36|6012.74|6012.24|6012.99|6012.49|6012.74|6012.24|80
1732644290000|2024-11-26 18:04:50|6012.86|6012.36|6012.74|6012.24|6012.86|6012.36|6012.74|6012.24|62
1732644300000|2024-11-26 18:05:00|6012.61|6012.11|6012.49|6011.99|6012.74|6012.24|6012.24|6011.74|226
1732644310000|2024-11-26 18:05:10|||||||||75
1732644320000|2024-11-26 18:05:20|6012.61|6012.11|6012.74|6012.24|6012.74|6012.24|6012.49|6011.99|94
1732644330000|2024-11-26 18:05:30|6012.49|6011.99|6012.74|6012.24|6012.74|6012.24|6012.49|6011.99|275
1732644340000|2024-11-26 18:05:40|6012.99|6012.49|6012.99|6012.49|6013.11|6012.61|6012.99|6012.49|96
1732644350000|2024-11-26 18:05:50|6013.11|6012.61|6012.99|6012.49|6013.24|6012.74|6012.99|6012.49|138
1732644360000|2024-11-26 18:06:00|6012.74|6012.24|6012.74|6012.24|6012.86|6012.36|6012.49|6011.99|184
1732644370000|2024-11-26 18:06:10|6012.99|6012.49|6012.24|6011.74|6012.99|6012.49|6011.99|6011.49|230
1732644380000|2024-11-26 18:06:20|6012.49|6011.99|6012.49|6011.99|6012.61|6012.11|6012.24|6011.74|123
1732644390000|2024-11-26 18:06:30|6012.24|6011.74|6012.24|6011.74|6012.24|6011.74|6011.99|6011.49|86
1732644400000|2024-11-26 18:06:40|6012.49|6011.99|6012.49|6011.99|6012.49|6011.99|6012.49|6011.99|76
1732644410000|2024-11-26 18:06:50|6012.61|6012.11|6012.49|6011.99|6012.74|6012.24|6012.49|6011.99|241
1732644420000|2024-11-26 18:07:00|6012.61|6012.11|6013.24|6012.74|6013.24|6012.74|6012.49|6011.99|247
1732644430000|2024-11-26 18:07:10|6012.99|6012.49|6013.24|6012.74|6013.24|6012.74|6012.99|6012.49|216
1732644440000|2024-11-26 18:07:20|6013.49|6012.99|6013.74|6013.24|6013.99|6013.49|6013.49|6012.99|733
1732644450000|2024-11-26 18:07:30|6013.86|6013.36|6013.74|6013.24|6013.86|6013.36|6013.74|6013.24|327
1732644460000|2024-11-26 18:07:40|||||||||106
1732644470000|2024-11-26 18:07:50|||||||||30
1732644480000|2024-11-26 18:08:00|6013.49|6012.99|6013.74|6013.24|6013.74|6013.24|6013.24|6012.74|192
1732644490000|2024-11-26 18:08:10|||||||||72
1732644500000|2024-11-26 18:08:20|6013.86|6013.36|6013.74|6013.24|6013.86|6013.36|6013.74|6013.24|72
1732644510000|2024-11-26 18:08:30|||||||||122
1732644520000|2024-11-26 18:08:40|6013.61|6013.11|6012.74|6012.24|6013.61|6013.11|6012.74|6012.24|175
1732644530000|2024-11-26 18:08:50|||||||||69
1732644540000|2024-11-26 18:09:00|6012.61|6012.11|6012.49|6011.99|6012.61|6012.11|6012.49|6011.99|93
1732644550000|2024-11-26 18:09:10|6012.36|6011.86|6011.99|6011.49|6012.36|6011.86|6011.99|6011.49|186
1732644560000|2024-11-26 18:09:20|||||||||397
1732644570000|2024-11-26 18:09:30|6012.36|6011.86|6011.99|6011.49|6012.36|6011.86|6011.99|6011.49|238
1732644580000|2024-11-26 18:09:40|6011.74|6011.24|6011.74|6011.24|6011.99|6011.49|6011.74|6011.24|140
1732644590000|2024-11-26 18:09:50|6011.99|6011.49|6011.99|6011.49|6011.99|6011.49|6011.74|6011.24|129
1732644600000|2024-11-26 18:10:00|6012.24|6011.74|6011.74|6011.24|6012.24|6011.74|6011.74|6011.24|331
1732644610000|2024-11-26 18:10:10|6011.49|6010.99|6011.74|6011.24|6011.74|6011.24|6011.49|6010.99|85
1732644620000|2024-11-26 18:10:20|6011.49|6010.99|6011.74|6011.24|6012.24|6011.74|6011.49|6010.99|189
1732644630000|2024-11-26 18:10:30|6011.86|6011.36|6012.24|6011.74|6012.24|6011.74|6011.86|6011.36|167
1732644640000|2024-11-26 18:10:40|6011.99|6011.49|6011.74|6011.24|6011.99|6011.49|6011.74|6011.24|85
1732644650000|2024-11-26 18:10:50|6011.86|6011.36|6011.74|6011.24|6011.86|6011.36|6011.74|6011.24|103
1732644660000|2024-11-26 18:11:00|6011.99|6011.49|6011.74|6011.24|6012.24|6011.74|6011.74|6011.24|167
1732644670000|2024-11-26 18:11:10|6011.99|6011.49|6012.11|6011.61|6012.24|6011.74|6011.99|6011.49|129
1732644680000|2024-11-26 18:11:20|6012.24|6011.74|6011.99|6011.49|6012.24|6011.74|6011.99|6011.49|51
1732644690000|2024-11-26 18:11:30|6012.24|6011.74|6012.24|6011.74|6012.24|6011.74|6011.99|6011.49|204
1732644700000|2024-11-26 18:11:40|||||||||20
1732644710000|2024-11-26 18:11:50|6011.99|6011.49|6011.74|6011.24|6011.99|6011.49|6011.74|6011.24|133
1732644720000|2024-11-26 18:12:00|6011.61|6011.11|6011.24|6010.74|6011.74|6011.24|6010.99|6010.49|391
1732644730000|2024-11-26 18:12:10|6011.11|6010.61|6010.99|6010.49|6011.24|6010.74|6010.99|6010.49|288
1732644740000|2024-11-26 18:12:20|6011.24|6010.74|6009.99|6009.49|6011.24|6010.74|6009.99|6009.49|604
1732644750000|2024-11-26 18:12:30|6010.24|6009.74|6009.99|6009.49|6010.24|6009.74|6009.99|6009.49|339
1732644760000|2024-11-26 18:12:40|6009.74|6009.24|6009.74|6009.24|6009.99|6009.49|6009.74|6009.24|282
1732644770000|2024-11-26 18:12:50|6009.99|6009.49|6009.74|6009.24|6009.99|6009.49|6009.49|6008.99|422
1732644780000|2024-11-26 18:13:00|6009.99|6009.49|6009.99|6009.49|6009.99|6009.49|6009.99|6009.49|212
1732644790000|2024-11-26 18:13:10|6010.11|6009.61|6010.99|6010.49|6010.99|6010.49|6009.99|6009.49|350
1732644800000|2024-11-26 18:13:20|6010.74|6010.24|6010.99|6010.49|6010.99|6010.49|6010.74|6010.24|118
1732644810000|2024-11-26 18:13:30|6010.74|6010.24|6010.74|6010.24|6010.86|6010.36|6010.74|6010.24|180
1732644820000|2024-11-26 18:13:40|6010.99|6010.49|6010.99|6010.49|6010.99|6010.49|6010.86|6010.36|117
1732644830000|2024-11-26 18:13:50|6011.24|6010.74|6011.74|6011.24|6011.86|6011.36|6011.24|6010.74|342
1732644840000|2024-11-26 18:14:00|6011.86|6011.36|6011.74|6011.24|6011.99|6011.49|6011.49|6010.99|219
1732644850000|2024-11-26 18:14:10|6011.49|6010.99|6011.61|6011.11|6011.74|6011.24|6011.49|6010.99|200
1732644860000|2024-11-26 18:14:20|6011.74|6011.24|6011.74|6011.24|6011.99|6011.49|6011.61|6011.11|197
1732644870000|2024-11-26 18:14:30|6011.99|6011.49|6011.74|6011.24|6011.99|6011.49|6011.74|6011.24|156
1732644880000|2024-11-26 18:14:40|6011.99|6011.49|6011.74|6011.24|6011.99|6011.49|6011.74|6011.24|141
1732644890000|2024-11-26 18:14:50|||||||||18
1732644900000|2024-11-26 18:15:00|6011.99|6011.49|6011.99|6011.49|6012.24|6011.74|6011.99|6011.49|404
1732644910000|2024-11-26 18:15:10|6012.24|6011.74|6011.99|6011.49|6012.24|6011.74|6011.99|6011.49|303
1732644920000|2024-11-26 18:15:20|6012.24|6011.74|6012.24|6011.74|6012.24|6011.74|6011.99|6011.49|112
1732644930000|2024-11-26 18:15:30|6012.36|6011.86|6012.49|6011.99|6012.74|6012.24|6012.24|6011.74|272
1732644940000|2024-11-26 18:15:40|||||||||56
1732644950000|2024-11-26 18:15:50|6012.74|6012.24|6012.99|6012.49|6012.99|6012.49|6012.74|6012.24|160
1732644960000|2024-11-26 18:16:00|6013.11|6012.61|6013.24|6012.74|6013.24|6012.74|6012.99|6012.49|242
1732644970000|2024-11-26 18:16:10|6013.11|6012.61|6013.24|6012.74|6013.24|6012.74|6012.99|6012.49|178
1732644980000|2024-11-26 18:16:20|6012.99|6012.49|6012.99|6012.49|6013.24|6012.74|6012.99|6012.49|168
1732644990000|2024-11-26 18:16:30|6012.86|6012.36|6012.74|6012.24|6012.86|6012.36|6012.74|6012.24|162
1732645000000|2024-11-26 18:16:40|6012.99|6012.49|6012.74|6012.24|6012.99|6012.49|6012.74|6012.24|185
1732645010000|2024-11-26 18:16:50|||||||||10
1732645020000|2024-11-26 18:17:00|6012.49|6011.99|6011.74|6011.24|6012.49|6011.99|6011.74|6011.24|394
1732645030000|2024-11-26 18:17:10|6011.86|6011.36|6011.49|6010.99|6011.99|6011.49|6011.49|6010.99|210
1732645040000|2024-11-26 18:17:20|||||||||28
1732645050000|2024-11-26 18:17:30|6011.36|6010.86|6011.49|6010.99|6011.49|6010.99|6011.36|6010.86|197
1732645060000|2024-11-26 18:17:40|6011.61|6011.11|6010.49|6009.99|6011.74|6011.24|6010.49|6009.99|296
1732645070000|2024-11-26 18:17:50|6010.36|6009.86|6010.24|6009.74|6010.49|6009.99|6010.24|6009.74|278
1732645080000|2024-11-26 18:18:00|6010.49|6009.99|6010.24|6009.74|6010.49|6009.99|6009.99|6009.49|365
1732645090000|2024-11-26 18:18:10|6009.99|6009.49|6009.99|6009.49|6009.99|6009.49|6009.99|6009.49|136
1732645100000|2024-11-26 18:18:20|6010.24|6009.74|6010.24|6009.74|6010.49|6009.99|6009.99|6009.49|262
1732645110000|2024-11-26 18:18:30|6010.11|6009.61|6009.24|6008.74|6010.11|6009.61|6009.24|6008.74|286
1732645120000|2024-11-26 18:18:40|6009.49|6008.99|6008.99|6008.49|6009.49|6008.99|6008.99|6008.49|400
1732645130000|2024-11-26 18:18:50|6009.11|6008.61|6009.24|6008.74|6009.49|6008.99|6009.11|6008.61|325
1732645140000|2024-11-26 18:19:00|6009.49|6008.99|6009.74|6009.24|6009.99|6009.49|6009.49|6008.99|294
1732645150000|2024-11-26 18:19:10|6009.49|6008.99|6009.49|6008.99|6009.61|6009.11|6009.49|6008.99|113
1732645160000|2024-11-26 18:19:20|6009.74|6009.24|6010.24|6009.74|6010.24|6009.74|6009.74|6009.24|270
1732645170000|2024-11-26 18:19:30|6009.99|6009.49|6010.99|6010.49|6010.99|6010.49|6009.99|6009.49|442
1732645180000|2024-11-26 18:19:40|6010.74|6010.24|6010.49|6009.99|6010.74|6010.24|6010.24|6009.74|269
1732645190000|2024-11-26 18:19:50|6010.36|6009.86|6010.24|6009.74|6010.49|6009.99|6010.24|6009.74|62
1732645200000|2024-11-26 18:20:00|6009.99|6009.49|6009.49|6008.99|6010.24|6009.74|6009.49|6008.99|276
1732645210000|2024-11-26 18:20:10|6009.24|6008.74|6008.74|6008.24|6009.24|6008.74|6008.74|6008.24|851
1732645220000|2024-11-26 18:20:20|6008.99|6008.49|6008.99|6008.49|6008.99|6008.49|6008.74|6008.24|443
1732645230000|2024-11-26 18:20:30|6009.24|6008.74|6009.24|6008.74|6009.24|6008.74|6009.24|6008.74|74
1732645240000|2024-11-26 18:20:40|6008.99|6008.49|6009.61|6009.11|6009.61|6009.11|6008.99|6008.49|104
1732645250000|2024-11-26 18:20:50|6009.74|6009.24|6009.74|6009.24|6009.86|6009.36|6009.49|6008.99|272
1732645260000|2024-11-26 18:21:00|6009.99|6009.49|6010.74|6010.24|6010.74|6010.24|6009.99|6009.49|841
1732645270000|2024-11-26 18:21:10|6010.99|6010.49|6010.99|6010.49|6010.99|6010.49|6010.49|6009.99|271
1732645280000|2024-11-26 18:21:20|6010.74|6010.24|6011.24|6010.74|6011.49|6010.99|6010.74|6010.24|210
1732645290000|2024-11-26 18:21:30|6010.99|6010.49|6011.24|6010.74|6011.24|6010.74|6010.99|6010.49|142
1732645300000|2024-11-26 18:21:40|6011.49|6010.99|6011.24|6010.74|6011.49|6010.99|6011.24|6010.74|267
1732645310000|2024-11-26 18:21:50|6010.99|6010.49|6011.24|6010.74|6011.49|6010.99|6010.86|6010.36|255
1732645320000|2024-11-26 18:22:00|6010.99|6010.49|6010.49|6009.99|6010.99|6010.49|6010.49|6009.99|194
1732645330000|2024-11-26 18:22:10|6010.74|6010.24|6010.99|6010.49|6010.99|6010.49|6010.49|6009.99|197
1732645340000|2024-11-26 18:22:20|6010.86|6010.36|6011.49|6010.99|6011.49|6010.99|6010.86|6010.36|82
1732645350000|2024-11-26 18:22:30|6011.61|6011.11|6011.24|6010.74|6011.61|6011.11|6011.24|6010.74|265
1732645360000|2024-11-26 18:22:40|6011.36|6010.86|6011.49|6010.99|6011.49|6010.99|6011.36|6010.86|25
1732645370000|2024-11-26 18:22:50|6011.74|6011.24|6011.49|6010.99|6011.74|6011.24|6011.49|6010.99|144
1732645380000|2024-11-26 18:23:00|6011.61|6011.11|6012.24|6011.74|6012.49|6011.99|6011.61|6011.11|476
1732645390000|2024-11-26 18:23:10|6012.36|6011.86|6012.74|6012.24|6012.74|6012.24|6012.24|6011.74|241
1732645400000|2024-11-26 18:23:20|6012.86|6012.36|6012.74|6012.24|6012.86|6012.36|6012.49|6011.99|199
1732645410000|2024-11-26 18:23:30|6012.99|6012.49|6012.74|6012.24|6012.99|6012.49|6012.74|6012.24|90
1732645420000|2024-11-26 18:23:40|6012.99|6012.49|6012.49|6011.99|6012.99|6012.49|6012.49|6011.99|230
1732645430000|2024-11-26 18:23:50|6012.36|6011.86|6012.24|6011.74|6012.49|6011.99|6012.24|6011.74|119
1732645440000|2024-11-26 18:24:00|6011.99|6011.49|6011.99|6011.49|6011.99|6011.49|6011.86|6011.36|137
1732645450000|2024-11-26 18:24:10|6012.11|6011.61|6012.24|6011.74|6012.24|6011.74|6012.11|6011.61|103
1732645460000|2024-11-26 18:24:20|6011.99|6011.49|6012.24|6011.74|6012.24|6011.74|6011.86|6011.36|103
1732645470000|2024-11-26 18:24:30|6012.36|6011.86|6011.99|6011.49|6012.36|6011.86|6011.99|6011.49|108
1732645480000|2024-11-26 18:24:40|6011.74|6011.24|6011.99|6011.49|6011.99|6011.49|6011.74|6011.24|67
1732645490000|2024-11-26 18:24:50|6011.86|6011.36|6011.99|6011.49|6011.99|6011.49|6011.86|6011.36|49
1732645500000|2024-11-26 18:25:00|6011.74|6011.24|6011.74|6011.24|6011.74|6011.24|6011.49|6010.99|342
1732645510000|2024-11-26 18:25:10|6011.61|6011.11|6011.74|6011.24|6011.74|6011.24|6011.61|6011.11|31
1732645520000|2024-11-26 18:25:20|6011.86|6011.36|6012.24|6011.74|6012.24|6011.74|6011.74|6011.24|132
1732645530000|2024-11-26 18:25:30|6012.49|6011.99|6012.24|6011.74|6012.49|6011.99|6012.24|6011.74|122
1732645540000|2024-11-26 18:25:40|6012.36|6011.86|6012.24|6011.74|6012.49|6011.99|6012.24|6011.74|84
1732645550000|2024-11-26 18:25:50|6012.49|6011.99|6012.49|6011.99|6012.49|6011.99|6012.49|6011.99|217
1732645560000|2024-11-26 18:26:00|6012.61|6012.11|6012.49|6011.99|6012.74|6012.24|6012.49|6011.99|105
1732645570000|2024-11-26 18:26:10|6012.24|6011.74|6012.24|6011.74|6012.24|6011.74|6011.99|6011.49|111
1732645580000|2024-11-26 18:26:20|6012.11|6011.61|6012.24|6011.74|6012.24|6011.74|6011.99|6011.49|58
1732645590000|2024-11-26 18:26:30|6012.49|6011.99|6012.49|6011.99|6012.74|6012.24|6012.24|6011.74|204
1732645600000|2024-11-26 18:26:40|||||||||8
1732645610000|2024-11-26 18:26:50|||||||||16
1732645620000|2024-11-26 18:27:00|6012.24|6011.74|6011.99|6011.49|6012.24|6011.74|6011.74|6011.24|245
1732645630000|2024-11-26 18:27:10|6012.24|6011.74|6011.99|6011.49|6012.24|6011.74|6011.99|6011.49|75
1732645640000|2024-11-26 18:27:20|6011.74|6011.24|6011.49|6010.99|6011.74|6011.24|6011.49|6010.99|186
1732645650000|2024-11-26 18:27:30|6011.36|6010.86|6011.74|6011.24|6011.74|6011.24|6011.24|6010.74|99
1732645660000|2024-11-26 18:27:40|6011.49|6010.99|6011.74|6011.24|6011.74|6011.24|6011.49|6010.99|113
1732645670000|2024-11-26 18:27:50|6011.61|6011.11|6011.49|6010.99|6011.74|6011.24|6011.49|6010.99|60
1732645680000|2024-11-26 18:28:00|6011.61|6011.11|6011.74|6011.24|6011.74|6011.24|6011.49|6010.99|83
1732645690000|2024-11-26 18:28:10|6011.99|6011.49|6011.74|6011.24|6011.99|6011.49|6011.74|6011.24|131
1732645700000|2024-11-26 18:28:20|6011.49|6010.99|6011.49|6010.99|6011.74|6011.24|6011.49|6010.99|150
1732645710000|2024-11-26 18:28:30|6011.74|6011.24|6010.99|6010.49|6011.74|6011.24|6010.99|6010.49|225
1732645720000|2024-11-26 18:28:40|6011.24|6010.74|6011.24|6010.74|6011.24|6010.74|6011.24|6010.74|133
1732645730000|2024-11-26 18:28:50|6011.36|6010.86|6011.49|6010.99|6011.74|6011.24|6011.36|6010.86|170
1732645740000|2024-11-26 18:29:00|6011.24|6010.74|6011.49|6010.99|6011.49|6010.99|6011.24|6010.74|209
1732645750000|2024-11-26 18:29:10|6011.74|6011.24|6011.49|6010.99|6011.74|6011.24|6011.49|6010.99|125
1732645760000|2024-11-26 18:29:20|6011.61|6011.11|6011.49|6010.99|6011.74|6011.24|6011.49|6010.99|71
1732645770000|2024-11-26 18:29:30|6011.61|6011.11|6011.74|6011.24|6011.74|6011.24|6011.49|6010.99|81
1732645780000|2024-11-26 18:29:40|6011.86|6011.36|6011.49|6010.99|6011.99|6011.49|6011.49|6010.99|174
1732645790000|2024-11-26 18:29:50|6011.61|6011.11|6011.24|6010.74|6011.74|6011.24|6011.24|6010.74|63
1732645800000|2024-11-26 18:30:00|6010.99|6010.49|6011.24|6010.74|6011.24|6010.74|6010.74|6010.24|333
1732645810000|2024-11-26 18:30:10|6010.99|6010.49|6011.24|6010.74|6011.49|6010.99|6010.99|6010.49|60
1732645820000|2024-11-26 18:30:20|6010.99|6010.49|6011.11|6010.61|6011.24|6010.74|6010.99|6010.49|113
1732645830000|2024-11-26 18:30:30|6010.99|6010.49|6011.24|6010.74|6011.24|6010.74|6010.99|6010.49|58
1732645840000|2024-11-26 18:30:40|6011.36|6010.86|6011.49|6010.99|6011.74|6011.24|6011.24|6010.74|194
1732645850000|2024-11-26 18:30:50|6011.24|6010.74|6011.49|6010.99|6011.49|6010.99|6011.24|6010.74|100
1732645860000|2024-11-26 18:31:00|6011.74|6011.24|6011.99|6011.49|6011.99|6011.49|6011.74|6011.24|114
1732645870000|2024-11-26 18:31:10|6011.74|6011.24|6011.99|6011.49|6011.99|6011.49|6011.74|6011.24|114
1732645880000|2024-11-26 18:31:20|6011.74|6011.24|6011.99|6011.49|6011.99|6011.49|6011.74|6011.24|153
1732645890000|2024-11-26 18:31:30|6011.74|6011.24|6011.74|6011.24|6011.99|6011.49|6011.49|6010.99|98
1732645900000|2024-11-26 18:31:40|6011.99|6011.49|6011.99|6011.49|6012.24|6011.74|6011.99|6011.49|112
1732645910000|2024-11-26 18:31:50|6011.74|6011.24|6011.24|6010.74|6011.74|6011.24|6011.24|6010.74|78
1732645920000|2024-11-26 18:32:00|6011.49|6010.99|6011.61|6011.11|6011.61|6011.11|6011.49|6010.99|107
1732645930000|2024-11-26 18:32:10|6011.74|6011.24|6011.74|6011.24|6011.99|6011.49|6011.74|6011.24|83
1732645940000|2024-11-26 18:32:20|6011.49|6010.99|6011.74|6011.24|6011.74|6011.24|6011.49|6010.99|234
1732645950000|2024-11-26 18:32:30|6011.86|6011.36|6011.74|6011.24|6011.86|6011.36|6011.74|6011.24|142
1732645960000|2024-11-26 18:32:40|6011.99|6011.49|6011.99|6011.49|6011.99|6011.49|6011.99|6011.49|104
1732645970000|2024-11-26 18:32:50|6012.11|6011.61|6012.24|6011.74|6012.24|6011.74|6011.99|6011.49|86
1732645980000|2024-11-26 18:33:00|6012.11|6011.61|6012.24|6011.74|6012.24|6011.74|6011.99|6011.49|190
1732645990000|2024-11-26 18:33:10|6011.99|6011.49|6011.99|6011.49|6011.99|6011.49|6011.74|6011.24|141
1732646000000|2024-11-26 18:33:20|6011.86|6011.36|6011.74|6011.24|6011.99|6011.49|6011.74|6011.24|79
1732646010000|2024-11-26 18:33:30|6011.99|6011.49|6011.99|6011.49|6011.99|6011.49|6011.74|6011.24|106
1732646020000|2024-11-26 18:33:40|6012.24|6011.74|6012.24|6011.74|6012.49|6011.99|6012.24|6011.74|146
1732646030000|2024-11-26 18:33:50|6012.11|6011.61|6012.24|6011.74|6012.49|6011.99|6011.99|6011.49|85
1732646040000|2024-11-26 18:34:00|6012.49|6011.99|6012.24|6011.74|6012.49|6011.99|6012.24|6011.74|182
1732646050000|2024-11-26 18:34:10|6012.49|6011.99|6012.24|6011.74|6012.49|6011.99|6011.99|6011.49|60
1732646060000|2024-11-26 18:34:20|6012.11|6011.61|6012.24|6011.74|6012.24|6011.74|6011.74|6011.24|228
1732646070000|2024-11-26 18:34:30|6012.49|6011.99|6012.24|6011.74|6012.49|6011.99|6012.24|6011.74|131
1732646080000|2024-11-26 18:34:40|6012.36|6011.86|6012.24|6011.74|6012.49|6011.99|6012.24|6011.74|98
1732646090000|2024-11-26 18:34:50|6011.99|6011.49|6012.49|6011.99|6012.49|6011.99|6011.99|6011.49|127
1732646100000|2024-11-26 18:35:00|6012.24|6011.74|6012.24|6011.74|6012.49|6011.99|6012.24|6011.74|202
1732646110000|2024-11-26 18:35:10|6011.99|6011.49|6011.49|6010.99|6012.11|6011.61|6011.49|6010.99|105
1732646120000|2024-11-26 18:35:20|6011.36|6010.86|6010.74|6010.24|6011.36|6010.86|6010.74|6010.24|578
1732646130000|2024-11-26 18:35:30|6010.61|6010.11|6010.99|6010.49|6010.99|6010.49|6010.61|6010.11|206
1732646140000|2024-11-26 18:35:40|6010.74|6010.24|6010.49|6009.99|6010.99|6010.49|6010.49|6009.99|173
1732646150000|2024-11-26 18:35:50|6010.74|6010.24|6010.99|6010.49|6010.99|6010.49|6010.74|6010.24|243
1732646160000|2024-11-26 18:36:00|6010.74|6010.24|6010.74|6010.24|6010.99|6010.49|6010.49|6009.99|221
1732646170000|2024-11-26 18:36:10|6010.99|6010.49|6010.74|6010.24|6010.99|6010.49|6010.74|6010.24|296
1732646180000|2024-11-26 18:36:20|6010.61|6010.11|6010.24|6009.74|6010.61|6010.11|6010.24|6009.74|244
1732646190000|2024-11-26 18:36:30|6009.99|6009.49|6009.99|6009.49|6010.24|6009.74|6009.99|6009.49|159
1732646200000|2024-11-26 18:36:40|||||||||150
1732646210000|2024-11-26 18:36:50|6009.86|6009.36|6009.99|6009.49|6009.99|6009.49|6009.74|6009.24|78
1732646220000|2024-11-26 18:37:00|6009.74|6009.24|6009.99|6009.49|6009.99|6009.49|6009.49|6008.99|301
1732646230000|2024-11-26 18:37:10|6010.11|6009.61|6010.24|6009.74|6010.24|6009.74|6010.11|6009.61|101
1732646240000|2024-11-26 18:37:20|6010.11|6009.61|6009.99|6009.49|6010.24|6009.74|6009.99|6009.49|169
1732646250000|2024-11-26 18:37:30|6010.11|6009.61|6009.99|6009.49|6010.24|6009.74|6009.99|6009.49|152
1732646260000|2024-11-26 18:37:40|6010.24|6009.74|6010.24|6009.74|6010.24|6009.74|6009.74|6009.24|152
1732646270000|2024-11-26 18:37:50|6010.49|6009.99|6010.49|6009.99|6010.49|6009.99|6010.24|6009.74|161
1732646280000|2024-11-26 18:38:00|6010.61|6010.11|6010.61|6010.11|6010.61|6010.11|6010.49|6009.99|168
1732646290000|2024-11-26 18:38:10|6010.74|6010.24|6011.49|6010.99|6011.49|6010.99|6010.49|6009.99|268
1732646300000|2024-11-26 18:38:20|6011.61|6011.11|6011.74|6011.24|6011.74|6011.24|6011.36|6010.86|325
1732646310000|2024-11-26 18:38:30|6011.86|6011.36|6011.99|6011.49|6011.99|6011.49|6011.74|6011.24|163
1732646320000|2024-11-26 18:38:40|6012.11|6011.61|6011.74|6011.24|6012.24|6011.74|6011.74|6011.24|145
1732646330000|2024-11-26 18:38:50|6011.61|6011.11|6011.74|6011.24|6011.74|6011.24|6011.49|6010.99|124
1732646340000|2024-11-26 18:39:00|6011.61|6011.11|6011.49|6010.99|6011.61|6011.11|6011.49|6010.99|153
1732646350000|2024-11-26 18:39:10|6011.24|6010.74|6010.74|6010.24|6011.24|6010.74|6010.74|6010.24|228
1732646360000|2024-11-26 18:39:20|6010.99|6010.49|6010.74|6010.24|6010.99|6010.49|6010.74|6010.24|147
1732646370000|2024-11-26 18:39:30|6010.99|6010.49|6010.74|6010.24|6010.99|6010.49|6010.74|6010.24|95
1732646380000|2024-11-26 18:39:40|6010.49|6009.99|6010.49|6009.99|6010.49|6009.99|6010.24|6009.74|143
1732646390000|2024-11-26 18:39:50|6010.61|6010.11|6010.49|6009.99|6010.74|6010.24|6010.49|6009.99|119
1732646400000|2024-11-26 18:40:00|||||||||9
1732646410000|2024-11-26 18:40:10|6010.36|6009.86|6010.74|6010.24|6010.74|6010.24|6010.24|6009.74|123
1732646420000|2024-11-26 18:40:20|6010.99|6010.49|6011.49|6010.99|6011.49|6010.99|6010.99|6010.49|133
1732646430000|2024-11-26 18:40:30|||||||||74
1732646440000|2024-11-26 18:40:40|6011.74|6011.24|6011.74|6011.24|6011.99|6011.49|6011.74|6011.24|207
1732646450000|2024-11-26 18:40:50|6011.86|6011.36|6011.99|6011.49|6012.24|6011.74|6011.86|6011.36|170
1732646460000|2024-11-26 18:41:00|6012.11|6011.61|6012.24|6011.74|6012.24|6011.74|6011.99|6011.49|146
1732646470000|2024-11-26 18:41:10|6012.36|6011.86|6012.24|6011.74|6012.49|6011.99|6012.24|6011.74|83
1732646480000|2024-11-26 18:41:20|6012.36|6011.86|6012.24|6011.74|6012.49|6011.99|6012.24|6011.74|152
1732646490000|2024-11-26 18:41:30|6012.36|6011.86|6012.74|6012.24|6012.74|6012.24|6012.36|6011.86|386
1732646500000|2024-11-26 18:41:40|6012.99|6012.49|6013.24|6012.74|6013.24|6012.74|6012.74|6012.24|293
1732646510000|2024-11-26 18:41:50|6013.36|6012.86|6012.99|6012.49|6013.49|6012.99|6012.99|6012.49|328
1732646520000|2024-11-26 18:42:00|6013.24|6012.74|6012.99|6012.49|6013.24|6012.74|6012.99|6012.49|294
1732646530000|2024-11-26 18:42:10|6013.11|6012.61|6012.99|6012.49|6013.24|6012.74|6012.99|6012.49|102
1732646540000|2024-11-26 18:42:20|6013.11|6012.61|6013.24|6012.74|6013.24|6012.74|6013.11|6012.61|104
1732646550000|2024-11-26 18:42:30|6013.49|6012.99|6013.49|6012.99|6013.49|6012.99|6013.49|6012.99|82
1732646560000|2024-11-26 18:42:40|6013.74|6013.24|6013.99|6013.49|6014.24|6013.74|6013.49|6012.99|705
1732646570000|2024-11-26 18:42:50|6013.74|6013.24|6013.74|6013.24|6013.86|6013.36|6013.49|6012.99|267
1732646580000|2024-11-26 18:43:00|6013.49|6012.99|6013.74|6013.24|6013.74|6013.24|6013.49|6012.99|153
1732646590000|2024-11-26 18:43:10|6013.49|6012.99|6013.74|6013.24|6013.74|6013.24|6013.49|6012.99|243
1732646600000|2024-11-26 18:43:20|6013.61|6013.11|6013.24|6012.74|6013.74|6013.24|6013.24|6012.74|218
1732646610000|2024-11-26 18:43:30|6013.49|6012.99|6013.24|6012.74|6013.49|6012.99|6013.24|6012.74|51
1732646620000|2024-11-26 18:43:40|6013.49|6012.99|6013.36|6012.86|6013.49|6012.99|6013.24|6012.74|138
1732646630000|2024-11-26 18:43:50|6013.24|6012.74|6013.74|6013.24|6013.74|6013.24|6013.24|6012.74|184
1732646640000|2024-11-26 18:44:00|6013.99|6013.49|6013.99|6013.49|6013.99|6013.49|6013.99|6013.49|148
1732646650000|2024-11-26 18:44:10|6013.86|6013.36|6013.99|6013.49|6013.99|6013.49|6013.74|6013.24|103
1732646660000|2024-11-26 18:44:20|6013.86|6013.36|6013.74|6013.24|6013.86|6013.36|6013.49|6012.99|80
1732646670000|2024-11-26 18:44:30|6013.49|6012.99|6013.49|6012.99|6013.74|6013.24|6013.49|6012.99|46
1732646680000|2024-11-26 18:44:40|6013.24|6012.74|6013.49|6012.99|6013.49|6012.99|6013.24|6012.74|123
1732646690000|2024-11-26 18:44:50|||||||||36
1732646700000|2024-11-26 18:45:00|6013.99|6013.49|6013.74|6013.24|6013.99|6013.49|6013.74|6013.24|412
1732646710000|2024-11-26 18:45:10|6013.61|6013.11|6012.99|6012.49|6013.61|6013.11|6012.99|6012.49|514
1732646720000|2024-11-26 18:45:20|||||||||221
1732646730000|2024-11-26 18:45:30|6013.24|6012.74|6013.49|6012.99|6013.49|6012.99|6012.99|6012.49|323
1732646740000|2024-11-26 18:45:40|6013.24|6012.74|6013.24|6012.74|6013.24|6012.74|6013.24|6012.74|53
1732646750000|2024-11-26 18:45:50|6012.99|6012.49|6012.99|6012.49|6012.99|6012.49|6012.99|6012.49|52
1732646760000|2024-11-26 18:46:00|6013.11|6012.61|6012.99|6012.49|6013.11|6012.61|6012.99|6012.49|148
1732646770000|2024-11-26 18:46:10|6013.24|6012.74|6013.11|6012.61|6013.24|6012.74|6013.11|6012.61|50
1732646780000|2024-11-26 18:46:20|6012.99|6012.49|6012.99|6012.49|6013.24|6012.74|6012.74|6012.24|186
1732646790000|2024-11-26 18:46:30|6012.86|6012.36|6012.49|6011.99|6012.99|6012.49|6012.24|6011.74|329
1732646800000|2024-11-26 18:46:40|6012.61|6012.11|6012.74|6012.24|6012.74|6012.24|6012.49|6011.99|126
1732646810000|2024-11-26 18:46:50|6012.49|6011.99|6012.49|6011.99|6012.74|6012.24|6012.49|6011.99|111
1732646820000|2024-11-26 18:47:00|6012.61|6012.11|6012.74|6012.24|6012.99|6012.49|6012.49|6011.99|195
1732646830000|2024-11-26 18:47:10|||||||||134
1732646840000|2024-11-26 18:47:20|6012.49|6011.99|6012.24|6011.74|6012.49|6011.99|6012.24|6011.74|106
1732646850000|2024-11-26 18:47:30|6012.49|6011.99|6012.61|6012.11|6012.86|6012.36|6012.49|6011.99|101
1732646860000|2024-11-26 18:47:40|6012.49|6011.99|6012.74|6012.24|6012.74|6012.24|6012.49|6011.99|41
1732646870000|2024-11-26 18:47:50|6012.61|6012.11|6012.99|6012.49|6012.99|6012.49|6012.61|6012.11|74
1732646880000|2024-11-26 18:48:00|||||||||59
1732646890000|2024-11-26 18:48:10|6012.86|6012.36|6012.99|6012.49|6012.99|6012.49|6012.86|6012.36|77
1732646900000|2024-11-26 18:48:20|6013.11|6012.61|6012.99|6012.49|6013.24|6012.74|6012.99|6012.49|47
1732646910000|2024-11-26 18:48:30|||||||||18
1732646920000|2024-11-26 18:48:40|6013.11|6012.61|6012.74|6012.24|6013.11|6012.61|6012.74|6012.24|87
1732646930000|2024-11-26 18:48:50|||||||||5
1732646940000|2024-11-26 18:49:00|6012.99|6012.49|6013.24|6012.74|6013.24|6012.74|6012.86|6012.36|187
1732646950000|2024-11-26 18:49:10|||||||||31
1732646960000|2024-11-26 18:49:20|||||||||20
1732646970000|2024-11-26 18:49:30|6013.11|6012.61|6013.24|6012.74|6013.24|6012.74|6012.74|6012.24|185
1732646980000|2024-11-26 18:49:40|6013.11|6012.61|6013.24|6012.74|6013.24|6012.74|6013.11|6012.61|47
1732646990000|2024-11-26 18:49:50|6013.11|6012.61|6012.99|6012.49|6013.11|6012.61|6012.99|6012.49|31
1732647000000|2024-11-26 18:50:00|6013.24|6012.74|6012.99|6012.49|6013.24|6012.74|6012.99|6012.49|91
1732647010000|2024-11-26 18:50:10|6013.11|6012.61|6012.99|6012.49|6013.24|6012.74|6012.99|6012.49|224
1732647020000|2024-11-26 18:50:20|6013.24|6012.74|6013.49|6012.99|6013.49|6012.99|6012.99|6012.49|99
1732647030000|2024-11-26 18:50:30|6013.24|6012.74|6013.49|6012.99|6013.49|6012.99|6013.24|6012.74|123
1732647040000|2024-11-26 18:50:40|6013.61|6013.11|6013.49|6012.99|6013.74|6013.24|6013.49|6012.99|158
1732647050000|2024-11-26 18:50:50|6013.61|6013.11|6013.49|6012.99|6013.61|6013.11|6013.49|6012.99|22
1732647060000|2024-11-26 18:51:00|6013.24|6012.74|6013.24|6012.74|6013.24|6012.74|6013.11|6012.61|104
1732647070000|2024-11-26 18:51:10|6013.36|6012.86|6013.24|6012.74|6013.36|6012.86|6013.24|6012.74|65
1732647080000|2024-11-26 18:51:20|6013.36|6012.86|6013.24|6012.74|6013.36|6012.86|6013.24|6012.74|94
1732647090000|2024-11-26 18:51:30|6012.99|6012.49|6013.49|6012.99|6013.49|6012.99|6012.99|6012.49|160
1732647100000|2024-11-26 18:51:40|6013.24|6012.74|6013.24|6012.74|6013.24|6012.74|6013.24|6012.74|40
1732647110000|2024-11-26 18:51:50|6013.36|6012.86|6013.49|6012.99|6013.49|6012.99|6013.36|6012.86|45
1732647120000|2024-11-26 18:52:00|6013.24|6012.74|6013.24|6012.74|6013.24|6012.74|6012.99|6012.49|173
1732647130000|2024-11-26 18:52:10|6013.11|6012.61|6013.24|6012.74|6013.24|6012.74|6012.99|6012.49|111
1732647140000|2024-11-26 18:52:20|6012.99|6012.49|6013.49|6012.99|6013.49|6012.99|6012.99|6012.49|41
1732647150000|2024-11-26 18:52:30|||||||||74
1732647160000|2024-11-26 18:52:40|6013.36|6012.86|6012.99|6012.49|6013.36|6012.86|6012.99|6012.49|234
1732647170000|2024-11-26 18:52:50|6013.11|6012.61|6013.24|6012.74|6013.24|6012.74|6012.99|6012.49|91
1732647180000|2024-11-26 18:53:00|6012.99|6012.49|6013.24|6012.74|6013.24|6012.74|6012.99|6012.49|190
1732647190000|2024-11-26 18:53:10|||||||||113
1732647200000|2024-11-26 18:53:20|6013.11|6012.61|6013.24|6012.74|6013.24|6012.74|6012.99|6012.49|271
1732647210000|2024-11-26 18:53:30|6013.49|6012.99|6013.49|6012.99|6013.49|6012.99|6013.49|6012.99|43
1732647220000|2024-11-26 18:53:40|6013.74|6013.24|6012.99|6012.49|6013.74|6013.24|6012.99|6012.49|200
1732647230000|2024-11-26 18:53:50|6012.74|6012.24|6013.24|6012.74|6013.24|6012.74|6012.74|6012.24|264
1732647240000|2024-11-26 18:54:00|6013.36|6012.86|6013.24|6012.74|6013.49|6012.99|6013.24|6012.74|124
1732647250000|2024-11-26 18:54:10|6013.49|6012.99|6013.24|6012.74|6013.49|6012.99|6013.24|6012.74|170
1732647260000|2024-11-26 18:54:20|6012.99|6012.49|6013.24|6012.74|6013.24|6012.74|6012.99|6012.49|120
1732647270000|2024-11-26 18:54:30|6013.11|6012.61|6012.99|6012.49|6013.24|6012.74|6012.99|6012.49|116
1732647280000|2024-11-26 18:54:40|6013.11|6012.61|6012.99|6012.49|6013.24|6012.74|6012.99|6012.49|229
1732647290000|2024-11-26 18:54:50|6013.11|6012.61|6012.99|6012.49|6013.11|6012.61|6012.99|6012.49|54
1732647300000|2024-11-26 18:55:00|6012.86|6012.36|6012.74|6012.24|6012.86|6012.36|6012.74|6012.24|145
1732647310000|2024-11-26 18:55:10|6012.86|6012.36|6012.99|6012.49|6012.99|6012.49|6012.86|6012.36|45
1732647320000|2024-11-26 18:55:20|6012.74|6012.24|6012.99|6012.49|6012.99|6012.49|6012.74|6012.24|69
1732647330000|2024-11-26 18:55:30|6013.49|6012.99|6013.49|6012.99|6013.74|6013.24|6013.24|6012.74|467
1732647340000|2024-11-26 18:55:40|6013.61|6013.11|6013.49|6012.99|6013.74|6013.24|6013.49|6012.99|142
1732647350000|2024-11-26 18:55:50|6013.36|6012.86|6013.99|6013.49|6013.99|6013.49|6013.24|6012.74|220
1732647360000|2024-11-26 18:56:00|6013.74|6013.24|6013.74|6013.24|6013.74|6013.24|6013.74|6013.24|146
1732647370000|2024-11-26 18:56:10|6013.86|6013.36|6013.99|6013.49|6013.99|6013.49|6013.86|6013.36|66
1732647380000|2024-11-26 18:56:20|6014.11|6013.61|6013.99|6013.49|6014.24|6013.74|6013.99|6013.49|721
1732647390000|2024-11-26 18:56:30|6014.24|6013.74|6013.99|6013.49|6014.24|6013.74|6013.99|6013.49|91
1732647400000|2024-11-26 18:56:40|6013.74|6013.24|6013.49|6012.99|6013.74|6013.24|6013.49|6012.99|131
1732647410000|2024-11-26 18:56:50|6013.36|6012.86|6013.24|6012.74|6013.36|6012.86|6013.24|6012.74|51
1732647420000|2024-11-26 18:57:00|6013.49|6012.99|6013.24|6012.74|6013.49|6012.99|6013.24|6012.74|91
1732647430000|2024-11-26 18:57:10|6013.36|6012.86|6013.49|6012.99|6013.49|6012.99|6013.24|6012.74|110
1732647440000|2024-11-26 18:57:20|6013.24|6012.74|6013.49|6012.99|6013.49|6012.99|6013.24|6012.74|69
1732647450000|2024-11-26 18:57:30|6013.24|6012.74|6013.24|6012.74|6013.49|6012.99|6013.24|6012.74|80
1732647460000|2024-11-26 18:57:40|6012.99|6012.49|6012.74|6012.24|6012.99|6012.49|6012.74|6012.24|272
1732647470000|2024-11-26 18:57:50|6012.49|6011.99|6012.74|6012.24|6012.74|6012.24|6012.49|6011.99|249
1732647480000|2024-11-26 18:58:00|6012.99|6012.49|6012.86|6012.36|6012.99|6012.49|6012.74|6012.24|103
1732647490000|2024-11-26 18:58:10|6012.74|6012.24|6012.99|6012.49|6013.24|6012.74|6012.74|6012.24|191
1732647500000|2024-11-26 18:58:20|6013.11|6012.61|6012.99|6012.49|6013.24|6012.74|6012.86|6012.36|169
1732647510000|2024-11-26 18:58:30|6013.11|6012.61|6013.24|6012.74|6013.24|6012.74|6012.99|6012.49|41
1732647520000|2024-11-26 18:58:40|6013.49|6012.99|6013.49|6012.99|6013.61|6013.11|6013.24|6012.74|244
1732647530000|2024-11-26 18:58:50|6013.61|6013.11|6013.49|6012.99|6013.74|6013.24|6013.49|6012.99|64
1732647540000|2024-11-26 18:59:00|6013.74|6013.24|6013.49|6012.99|6013.74|6013.24|6013.49|6012.99|119
1732647550000|2024-11-26 18:59:10|6013.74|6013.24|6013.74|6013.24|6013.74|6013.24|6013.74|6013.24|53
1732647560000|2024-11-26 18:59:20|6013.61|6013.11|6013.99|6013.49|6013.99|6013.49|6013.61|6013.11|168
1732647570000|2024-11-26 18:59:30|||||||||29
1732647580000|2024-11-26 18:59:40|6013.74|6013.24|6013.74|6013.24|6013.99|6013.49|6013.74|6013.24|181
1732647590000|2024-11-26 18:59:50|6014.11|6013.61|6013.99|6013.49|6014.11|6013.61|6013.99|6013.49|139
1732647600000|2024-11-26 19:00:00|6013.36|6012.86|6012.99|6012.49|6014.11|6013.61|6012.74|6012.24|577
1732647610000|2024-11-26 19:00:10|6013.24|6012.74|6013.49|6012.99|6013.49|6012.99|6013.24|6012.74|285
1732647620000|2024-11-26 19:00:20|6013.61|6013.11|6013.24|6012.74|6013.61|6013.11|6013.24|6012.74|183
1732647630000|2024-11-26 19:00:30|6013.49|6012.99|6013.74|6013.24|6013.74|6013.24|6013.24|6012.74|211
1732647640000|2024-11-26 19:00:40|6013.86|6013.36|6014.24|6013.74|6014.49|6013.99|6013.74|6013.24|434
1732647650000|2024-11-26 19:00:50|6014.36|6013.86|6013.99|6013.49|6014.49|6013.99|6013.99|6013.49|1087
1732647660000|2024-11-26 19:01:00|6013.86|6013.36|6012.99|6012.49|6013.99|6013.49|6012.99|6012.49|496
1732647670000|2024-11-26 19:01:10|6013.24|6012.74|6013.24|6012.74|6013.24|6012.74|6012.74|6012.24|702
1732647680000|2024-11-26 19:01:20|6013.49|6012.99|6013.74|6013.24|6013.74|6013.24|6013.49|6012.99|307
1732647690000|2024-11-26 19:01:30|6013.99|6013.49|6013.99|6013.49|6014.24|6013.74|6013.74|6013.24|248
1732647700000|2024-11-26 19:01:40|6014.11|6013.61|6014.24|6013.74|6014.24|6013.74|6013.99|6013.49|311
1732647710000|2024-11-26 19:01:50|6013.99|6013.49|6013.99|6013.49|6014.24|6013.74|6013.99|6013.49|104
1732647720000|2024-11-26 19:02:00|6014.11|6013.61|6013.99|6013.49|6014.11|6013.61|6013.86|6013.36|159
1732647730000|2024-11-26 19:02:10|6014.24|6013.74|6014.24|6013.74|6014.49|6013.99|6014.24|6013.74|219
1732647740000|2024-11-26 19:02:20|6014.49|6013.99|6014.74|6014.24|6014.74|6014.24|6014.36|6013.86|203
1732647750000|2024-11-26 19:02:30|6014.86|6014.36|6014.99|6014.49|6014.99|6014.49|6014.74|6014.24|307
1732647760000|2024-11-26 19:02:40|6014.74|6014.24|6014.86|6014.36|6014.99|6014.49|6014.74|6014.24|246
1732647770000|2024-11-26 19:02:50|6014.74|6014.24|6014.74|6014.24|6014.99|6014.49|6014.49|6013.99|159
1732647780000|2024-11-26 19:03:00|6014.86|6014.36|6014.74|6014.24|6014.86|6014.36|6014.49|6013.99|161
1732647790000|2024-11-26 19:03:10|6014.49|6013.99|6014.49|6013.99|6014.49|6013.99|6014.49|6013.99|72
1732647800000|2024-11-26 19:03:20|6014.61|6014.11|6014.74|6014.24|6014.86|6014.36|6014.49|6013.99|120
1732647810000|2024-11-26 19:03:30|6014.86|6014.36|6014.99|6014.49|6014.99|6014.49|6014.74|6014.24|159
1732647820000|2024-11-26 19:03:40|6015.11|6014.61|6014.99|6014.49|6015.11|6014.61|6014.99|6014.49|377
1732647830000|2024-11-26 19:03:50|6015.11|6014.61|6015.11|6014.61|6015.11|6014.61|6015.11|6014.61|63
1732647840000|2024-11-26 19:04:00|6014.99|6014.49|6015.11|6014.61|6015.24|6014.74|6014.74|6014.24|426
1732647850000|2024-11-26 19:04:10|6014.99|6014.49|6015.49|6014.99|6015.74|6015.24|6014.99|6014.49|904
1732647860000|2024-11-26 19:04:20|6015.61|6015.11|6015.49|6014.99|6015.74|6015.24|6015.49|6014.99|269
1732647870000|2024-11-26 19:04:30|6015.74|6015.24|6015.99|6015.49|6015.99|6015.49|6015.74|6015.24|1208
1732647880000|2024-11-26 19:04:40|6016.24|6015.74|6016.24|6015.74|6016.24|6015.74|6016.24|6015.74|613
1732647890000|2024-11-26 19:04:50|6016.49|6015.99|6016.24|6015.74|6016.49|6015.99|6015.99|6015.49|511
1732647900000|2024-11-26 19:05:00|6016.49|6015.99|6016.24|6015.74|6016.49|6015.99|6016.24|6015.74|727
1732647910000|2024-11-26 19:05:10|6015.99|6015.49|6015.74|6015.24|6015.99|6015.49|6015.74|6015.24|356
1732647920000|2024-11-26 19:05:20|6015.61|6015.11|6014.49|6013.99|6015.61|6015.11|6014.24|6013.74|824
1732647930000|2024-11-26 19:05:30|6014.24|6013.74|6013.99|6013.49|6014.49|6013.99|6013.99|6013.49|361
1732647940000|2024-11-26 19:05:40|6014.24|6013.74|6014.74|6014.24|6014.74|6014.24|6014.24|6013.74|192
1732647950000|2024-11-26 19:05:50|6014.49|6013.99|6014.49|6013.99|6014.49|6013.99|6014.24|6013.74|197
1732647960000|2024-11-26 19:06:00|6014.74|6014.24|6014.24|6013.74|6014.99|6014.49|6014.24|6013.74|237
1732647970000|2024-11-26 19:06:10|6013.99|6013.49|6013.99|6013.49|6014.24|6013.74|6013.74|6013.24|248
1732647980000|2024-11-26 19:06:20|6014.24|6013.74|6013.99|6013.49|6014.24|6013.74|6013.99|6013.49|90
1732647990000|2024-11-26 19:06:30|6013.74|6013.24|6014.24|6013.74|6014.24|6013.74|6013.74|6013.24|169
1732648000000|2024-11-26 19:06:40|6013.99|6013.49|6013.74|6013.24|6013.99|6013.49|6013.49|6012.99|251
1732648010000|2024-11-26 19:06:50|6013.49|6012.99|6012.49|6011.99|6013.74|6013.24|6012.49|6011.99|439
1732648020000|2024-11-26 19:07:00|6012.74|6012.24|6012.99|6012.49|6012.99|6012.49|6012.74|6012.24|395
1732648030000|2024-11-26 19:07:10|6013.11|6012.61|6013.24|6012.74|6013.24|6012.74|6012.86|6012.36|250
1732648040000|2024-11-26 19:07:20|6013.49|6012.99|6012.49|6011.99|6013.74|6013.24|6012.24|6011.74|418
1732648050000|2024-11-26 19:07:30|6012.24|6011.74|6011.99|6011.49|6012.74|6012.24|6011.99|6011.49|467
1732648060000|2024-11-26 19:07:40|6012.24|6011.74|6012.24|6011.74|6012.49|6011.99|6011.99|6011.49|241
1732648070000|2024-11-26 19:07:50|6011.99|6011.49|6012.24|6011.74|6012.49|6011.99|6011.99|6011.49|284
1732648080000|2024-11-26 19:08:00|6012.49|6011.99|6012.24|6011.74|6012.49|6011.99|6012.24|6011.74|663
1732648090000|2024-11-26 19:08:10|6012.49|6011.99|6012.24|6011.74|6012.74|6012.24|6011.99|6011.49|528
1732648100000|2024-11-26 19:08:20|6011.99|6011.49|6011.99|6011.49|6012.24|6011.74|6011.99|6011.49|509
1732648110000|2024-11-26 19:08:30|6012.24|6011.74|6012.24|6011.74|6012.24|6011.74|6012.11|6011.61|429
1732648120000|2024-11-26 19:08:40|6012.11|6011.61|6011.74|6011.24|6012.11|6011.61|6011.49|6010.99|915
1732648130000|2024-11-26 19:08:50|6011.49|6010.99|6011.99|6011.49|6011.99|6011.49|6011.49|6010.99|172
1732648140000|2024-11-26 19:09:00|6011.74|6011.24|6012.24|6011.74|6012.24|6011.74|6011.74|6011.24|293
1732648150000|2024-11-26 19:09:10|6011.99|6011.49|6011.99|6011.49|6012.24|6011.74|6011.99|6011.49|172
1732648160000|2024-11-26 19:09:20|6012.24|6011.74|6011.74|6011.24|6012.24|6011.74|6011.74|6011.24|169
1732648170000|2024-11-26 19:09:30|6011.86|6011.36|6011.49|6010.99|6011.99|6011.49|6011.49|6010.99|223
1732648180000|2024-11-26 19:09:40|6011.24|6010.74|6010.49|6009.99|6011.24|6010.74|6010.49|6009.99|771
1732648190000|2024-11-26 19:09:50|6010.61|6010.11|6010.74|6010.24|6010.99|6010.49|6010.49|6009.99|276
1732648200000|2024-11-26 19:10:00|6010.99|6010.49|6010.49|6009.99|6010.99|6010.49|6009.99|6009.49|493
1732648210000|2024-11-26 19:10:10|6010.24|6009.74|6010.24|6009.74|6010.49|6009.99|6009.99|6009.49|443
1732648220000|2024-11-26 19:10:20|6010.49|6009.99|6011.99|6011.49|6011.99|6011.49|6010.49|6009.99|624
1732648230000|2024-11-26 19:10:30|6011.74|6011.24|6011.74|6011.24|6011.74|6011.24|6011.49|6010.99|434
1732648240000|2024-11-26 19:10:40|6011.49|6010.99|6012.61|6012.11|6012.74|6012.24|6011.49|6010.99|484
1732648250000|2024-11-26 19:10:50|6012.49|6011.99|6012.74|6012.24|6012.99|6012.49|6012.49|6011.99|278
1732648260000|2024-11-26 19:11:00|6012.86|6012.36|6012.74|6012.24|6013.49|6012.99|6012.74|6012.24|461
1732648270000|2024-11-26 19:11:10|6012.49|6011.99|6012.99|6012.49|6012.99|6012.49|6012.49|6011.99|341
1732648280000|2024-11-26 19:11:20|6012.74|6012.24|6013.24|6012.74|6013.24|6012.74|6012.74|6012.24|469
1732648290000|2024-11-26 19:11:30|6012.99|6012.49|6012.99|6012.49|6013.49|6012.99|6012.99|6012.49|288
1732648300000|2024-11-26 19:11:40|6013.24|6012.74|6012.49|6011.99|6013.24|6012.74|6012.49|6011.99|204
1732648310000|2024-11-26 19:11:50|6012.24|6011.74|6013.24|6012.74|6013.24|6012.74|6012.24|6011.74|417
1732648320000|2024-11-26 19:12:00|6013.36|6012.86|6012.74|6012.24|6013.74|6013.24|6012.74|6012.24|401
1732648330000|2024-11-26 19:12:10|6012.99|6012.49|6012.24|6011.74|6012.99|6012.49|6012.24|6011.74|170
1732648340000|2024-11-26 19:12:20|6012.49|6011.99|6012.49|6011.99|6012.74|6012.24|6012.24|6011.74|160
1732648350000|2024-11-26 19:12:30|6012.36|6011.86|6011.61|6011.11|6012.49|6011.99|6011.61|6011.11|247
1732648360000|2024-11-26 19:12:40|6011.74|6011.24|6011.74|6011.24|6011.99|6011.49|6011.74|6011.24|289
1732648370000|2024-11-26 19:12:50|6011.86|6011.36|6011.24|6010.74|6011.86|6011.36|6011.24|6010.74|166
1732648380000|2024-11-26 19:13:00|6011.49|6010.99|6011.74|6011.24|6011.74|6011.24|6011.49|6010.99|114
1732648390000|2024-11-26 19:13:10|6011.86|6011.36|6012.24|6011.74|6012.24|6011.74|6011.74|6011.24|207
1732648400000|2024-11-26 19:13:20|6011.99|6011.49|6012.24|6011.74|6012.49|6011.99|6011.99|6011.49|171
1732648410000|2024-11-26 19:13:30|6012.49|6011.99|6012.49|6011.99|6012.49|6011.99|6011.99|6011.49|107
1732648420000|2024-11-26 19:13:40|6012.36|6011.86|6012.24|6011.74|6012.49|6011.99|6012.24|6011.74|111
1732648430000|2024-11-26 19:13:50|6012.49|6011.99|6011.99|6011.49|6012.49|6011.99|6011.99|6011.49|64
1732648440000|2024-11-26 19:14:00|6011.86|6011.36|6011.74|6011.24|6012.24|6011.74|6011.74|6011.24|191
1732648450000|2024-11-26 19:14:10|6011.99|6011.49|6011.24|6010.74|6011.99|6011.49|6011.24|6010.74|236
1732648460000|2024-11-26 19:14:20|6010.99|6010.49|6010.49|6009.99|6011.24|6010.74|6010.49|6009.99|461
1732648470000|2024-11-26 19:14:30|6010.99|6010.49|6010.99|6010.49|6010.99|6010.49|6010.74|6010.24|280
1732648480000|2024-11-26 19:14:40|6011.24|6010.74|6011.49|6010.99|6011.49|6010.99|6010.99|6010.49|177
1732648490000|2024-11-26 19:14:50|6011.24|6010.74|6010.99|6010.49|6011.24|6010.74|6010.86|6010.36|266
1732648500000|2024-11-26 19:15:00|6011.24|6010.74|6010.74|6010.24|6011.24|6010.74|6010.49|6009.99|319
1732648510000|2024-11-26 19:15:10|6010.99|6010.49|6010.74|6010.24|6010.99|6010.49|6010.49|6009.99|322
1732648520000|2024-11-26 19:15:20|6010.61|6010.11|6010.74|6010.24|6010.99|6010.49|6010.49|6009.99|155
1732648530000|2024-11-26 19:15:30|6010.99|6010.49|6010.99|6010.49|6010.99|6010.49|6010.74|6010.24|212
1732648540000|2024-11-26 19:15:40|6010.74|6010.24|6010.74|6010.24|6010.74|6010.24|6010.74|6010.24|155
1732648550000|2024-11-26 19:15:50|6010.49|6009.99|6010.74|6010.24|6010.74|6010.24|6010.49|6009.99|126
1732648560000|2024-11-26 19:16:00|6010.99|6010.49|6009.24|6008.74|6010.99|6010.49|6009.24|6008.74|770
1732648570000|2024-11-26 19:16:10|6009.49|6008.99|6009.49|6008.99|6010.24|6009.74|6009.49|6008.99|331
1732648580000|2024-11-26 19:16:20|6009.74|6009.24|6009.24|6008.74|6009.74|6009.24|6009.24|6008.74|190
1732648590000|2024-11-26 19:16:30|6008.99|6008.49|6009.24|6008.74|6009.49|6008.99|6008.99|6008.49|315
1732648600000|2024-11-26 19:16:40|6008.99|6008.49|6008.74|6008.24|6009.24|6008.74|6008.74|6008.24|478
1732648610000|2024-11-26 19:16:50|6008.99|6008.49|6009.24|6008.74|6009.24|6008.74|6008.74|6008.24|295
1732648620000|2024-11-26 19:17:00|6009.49|6008.99|6008.49|6007.99|6009.49|6008.99|6008.49|6007.99|434
1732648630000|2024-11-26 19:17:10|6008.74|6008.24|6008.49|6007.99|6008.99|6008.49|6008.24|6007.74|366
1732648640000|2024-11-26 19:17:20|6008.74|6008.24|6008.99|6008.49|6009.24|6008.74|6008.74|6008.24|398
1732648650000|2024-11-26 19:17:30|6009.11|6008.61|6009.24|6008.74|6009.24|6008.74|6008.99|6008.49|187
1732648660000|2024-11-26 19:17:40|6009.11|6008.61|6009.24|6008.74|6009.49|6008.99|6008.99|6008.49|248
1732648670000|2024-11-26 19:17:50|6008.99|6008.49|6007.99|6007.49|6009.24|6008.74|6007.99|6007.49|439
1732648680000|2024-11-26 19:18:00|6007.74|6007.24|6007.74|6007.24|6007.99|6007.49|6007.49|6006.99|1058
1732648690000|2024-11-26 19:18:10|6007.99|6007.49|6007.24|6006.74|6007.99|6007.49|6006.99|6006.49|653
1732648700000|2024-11-26 19:18:20|6007.49|6006.99|6007.24|6006.74|6007.49|6006.99|6006.99|6006.49|556
1732648710000|2024-11-26 19:18:30|6007.49|6006.99|6006.74|6006.24|6007.49|6006.99|6005.99|6005.49|1283
1732648720000|2024-11-26 19:18:40|6006.49|6005.99|6006.74|6006.24|6006.99|6006.49|6006.49|6005.99|676
1732648730000|2024-11-26 19:18:50|6006.99|6006.49|6006.74|6006.24|6006.99|6006.49|6006.49|6005.99|331
1732648740000|2024-11-26 19:19:00|6006.99|6006.49|6006.74|6006.24|6006.99|6006.49|6006.49|6005.99|659
1732648750000|2024-11-26 19:19:10|6006.49|6005.99|6006.61|6006.11|6006.74|6006.24|6006.49|6005.99|207
1732648760000|2024-11-26 19:19:20|6006.74|6006.24|6006.74|6006.24|6006.99|6006.49|6006.49|6005.99|351
1732648770000|2024-11-26 19:19:30|6006.49|6005.99|6004.74|6004.24|6006.49|6005.99|6004.74|6004.24|855
1732648780000|2024-11-26 19:19:40|6004.99|6004.49|6005.74|6005.24|6005.99|6005.49|6004.99|6004.49|605
1732648790000|2024-11-26 19:19:50|6005.86|6005.36|6006.24|6005.74|6006.24|6005.74|6005.74|6005.24|267
1732648800000|2024-11-26 19:20:00|6005.99|6005.49|6006.74|6006.24|6007.24|6006.74|6005.99|6005.49|699
1732648810000|2024-11-26 19:20:10|6006.99|6006.49|6007.24|6006.74|6007.49|6006.99|6006.99|6006.49|500
1732648820000|2024-11-26 19:20:20|6006.99|6006.49|6005.74|6005.24|6006.99|6006.49|6005.74|6005.24|711
1732648830000|2024-11-26 19:20:30|6005.49|6004.99|6005.24|6004.74|6005.99|6005.49|6004.99|6004.49|759
1732648840000|2024-11-26 19:20:40|6005.49|6004.99|6005.74|6005.24|6005.74|6005.24|6005.24|6004.74|596
1732648850000|2024-11-26 19:20:50|6005.99|6005.49|6005.74|6005.24|6006.24|6005.74|6005.74|6005.24|259
1732648860000|2024-11-26 19:21:00|6005.61|6005.11|6005.74|6005.24|6005.99|6005.49|6005.49|6004.99|297
1732648870000|2024-11-26 19:21:10|6005.99|6005.49|6006.24|6005.74|6006.24|6005.74|6005.74|6005.24|308
1732648880000|2024-11-26 19:21:20|6005.99|6005.49|6006.99|6006.49|6006.99|6006.49|6005.74|6005.24|568
1732648890000|2024-11-26 19:21:30|6006.74|6006.24|6006.36|6005.86|6006.74|6006.24|6006.24|6005.74|344
1732648900000|2024-11-26 19:21:40|6006.49|6005.99|6005.99|6005.49|6006.49|6005.99|6005.99|6005.49|288
1732648910000|2024-11-26 19:21:50|6006.24|6005.74|6005.99|6005.49|6006.24|6005.74|6005.74|6005.24|207
1732648920000|2024-11-26 19:22:00|6005.86|6005.36|6006.24|6005.74|6006.49|6005.99|6005.74|6005.24|367
1732648930000|2024-11-26 19:22:10|6006.36|6005.86|6008.24|6007.74|6008.24|6007.74|6006.36|6005.86|943
1732648940000|2024-11-26 19:22:20|6007.99|6007.49|6008.24|6007.74|6008.74|6008.24|6007.99|6007.49|763
1732648950000|2024-11-26 19:22:30|6008.49|6007.99|6008.74|6008.24|6008.74|6008.24|6008.49|6007.99|432
1732648960000|2024-11-26 19:22:40|6008.49|6007.99|6008.24|6007.74|6008.49|6007.99|6008.24|6007.74|422
1732648970000|2024-11-26 19:22:50|6008.49|6007.99|6008.49|6007.99|6008.49|6007.99|6007.99|6007.49|491
1732648980000|2024-11-26 19:23:00|6008.36|6007.86|6008.99|6008.49|6008.99|6008.49|6008.24|6007.74|354
1732648990000|2024-11-26 19:23:10|6009.11|6008.61|6008.74|6008.24|6009.24|6008.74|6008.74|6008.24|308
1732649000000|2024-11-26 19:23:20|6008.86|6008.36|6008.74|6008.24|6008.86|6008.36|6008.74|6008.24|177
1732649010000|2024-11-26 19:23:30|6008.49|6007.99|6008.99|6008.49|6008.99|6008.49|6008.49|6007.99|199
1732649020000|2024-11-26 19:23:40|6008.86|6008.36|6008.49|6007.99|6008.86|6008.36|6008.49|6007.99|181
1732649030000|2024-11-26 19:23:50|6008.61|6008.11|6006.24|6005.74|6008.74|6008.24|6005.99|6005.49|3183
1732649040000|2024-11-26 19:24:00|6006.11|6005.61|6005.74|6005.24|6006.24|6005.74|6005.24|6004.74|936
1732649050000|2024-11-26 19:24:10|6005.49|6004.99|6005.74|6005.24|6005.74|6005.24|6005.49|6004.99|638
1732649060000|2024-11-26 19:24:20|6005.49|6004.99|6005.99|6005.49|6005.99|6005.49|6005.49|6004.99|420
1732649070000|2024-11-26 19:24:30|6006.24|6005.74|6005.74|6005.24|6006.24|6005.74|6005.49|6004.99|311
1732649080000|2024-11-26 19:24:40|6005.49|6004.99|6005.24|6004.74|6005.74|6005.24|6005.24|6004.74|465
1732649090000|2024-11-26 19:24:50|6005.49|6004.99|6005.49|6004.99|6005.74|6005.24|6005.24|6004.74|447
1732649100000|2024-11-26 19:25:00|6005.74|6005.24|6005.74|6005.24|6006.24|6005.74|6005.49|6004.99|509
1732649110000|2024-11-26 19:25:10|6005.49|6004.99|6005.49|6004.99|6005.49|6004.99|6004.99|6004.49|577
1732649120000|2024-11-26 19:25:20|6005.24|6004.74|6005.49|6004.99|6005.74|6005.24|6005.24|6004.74|285
1732649130000|2024-11-26 19:25:30|6005.24|6004.74|6005.24|6004.74|6005.49|6004.99|6004.99|6004.49|329
1732649140000|2024-11-26 19:25:40|6005.49|6004.99|6005.24|6004.74|6005.74|6005.24|6005.24|6004.74|356
1732649150000|2024-11-26 19:25:50|6005.49|6004.99|6005.74|6005.24|6005.74|6005.24|6005.49|6004.99|199
1732649160000|2024-11-26 19:26:00|6006.24|6005.74|6005.99|6005.49|6006.74|6006.24|6005.99|6005.49|501
1732649170000|2024-11-26 19:26:10|6005.74|6005.24|6005.74|6005.24|6005.99|6005.49|6005.49|6004.99|323
1732649180000|2024-11-26 19:26:20|6005.99|6005.49|6005.49|6004.99|6005.99|6005.49|6005.49|6004.99|241
1732649190000|2024-11-26 19:26:30|6005.74|6005.24|6005.74|6005.24|6005.99|6005.49|6005.74|6005.24|243
1732649200000|2024-11-26 19:26:40|6005.61|6005.11|6005.74|6005.24|6005.86|6005.36|6005.49|6004.99|288
1732649210000|2024-11-26 19:26:50|6005.99|6005.49|6005.74|6005.24|6005.99|6005.49|6005.74|6005.24|271
1732649220000|2024-11-26 19:27:00|6006.24|6005.74|6006.99|6006.49|6007.24|6006.74|6005.99|6005.49|1030
1732649230000|2024-11-26 19:27:10|6007.24|6006.74|6006.99|6006.49|6007.24|6006.74|6006.99|6006.49|376
1732649240000|2024-11-26 19:27:20|6007.24|6006.74|6007.24|6006.74|6007.24|6006.74|6006.99|6006.49|197
1732649250000|2024-11-26 19:27:30|6007.49|6006.99|6008.24|6007.74|6008.24|6007.74|6007.49|6006.99|479
1732649260000|2024-11-26 19:27:40|6008.49|6007.99|6008.49|6007.99|6008.74|6008.24|6008.24|6007.74|750
1732649270000|2024-11-26 19:27:50|6008.36|6007.86|6007.99|6007.49|6008.49|6007.99|6007.99|6007.49|248
1732649280000|2024-11-26 19:28:00|6007.74|6007.24|6007.49|6006.99|6007.99|6007.49|6007.49|6006.99|568
1732649290000|2024-11-26 19:28:10|6007.36|6006.86|6007.74|6007.24|6007.74|6007.24|6007.36|6006.86|176
1732649300000|2024-11-26 19:28:20|6007.99|6007.49|6007.99|6007.49|6007.99|6007.49|6007.74|6007.24|114
1732649310000|2024-11-26 19:28:30|6008.11|6007.61|6008.74|6008.24|6008.74|6008.24|6008.11|6007.61|325
1732649320000|2024-11-26 19:28:40|6008.61|6008.11|6008.49|6007.99|6008.74|6008.24|6008.49|6007.99|241
1732649330000|2024-11-26 19:28:50|6008.74|6008.24|6008.74|6008.24|6008.74|6008.24|6008.61|6008.11|161
1732649340000|2024-11-26 19:29:00|6008.99|6008.49|6009.24|6008.74|6009.49|6008.99|6008.49|6007.99|456
1732649350000|2024-11-26 19:29:10|6008.99|6008.49|6009.24|6008.74|6009.24|6008.74|6008.99|6008.49|172
1732649360000|2024-11-26 19:29:20|6009.49|6008.99|6009.74|6009.24|6009.74|6009.24|6009.49|6008.99|218
1732649370000|2024-11-26 19:29:30|6009.49|6008.99|6009.74|6009.24|6009.74|6009.24|6009.49|6008.99|337
1732649380000|2024-11-26 19:29:40|6009.61|6009.11|6009.99|6009.49|6009.99|6009.49|6009.61|6009.11|467
1732649390000|2024-11-26 19:29:50|6009.74|6009.24|6009.74|6009.24|6009.74|6009.24|6009.24|6008.74|491
1732649400000|2024-11-26 19:30:00|6009.49|6008.99|6008.24|6007.74|6009.49|6008.99|6008.11|6007.61|719
1732649410000|2024-11-26 19:30:10|6008.49|6007.99|6007.99|6007.49|6008.49|6007.99|6007.74|6007.24|422
1732649420000|2024-11-26 19:30:20|6007.86|6007.36|6007.99|6007.49|6008.24|6007.74|6007.86|6007.36|372
1732649430000|2024-11-26 19:30:30|6008.24|6007.74|6008.24|6007.74|6008.24|6007.74|6007.99|6007.49|266
1732649440000|2024-11-26 19:30:40|6008.11|6007.61|6008.24|6007.74|6008.24|6007.74|6007.99|6007.49|175
1732649450000|2024-11-26 19:30:50|6007.99|6007.49|6007.99|6007.49|6008.24|6007.74|6007.74|6007.24|230
1732649460000|2024-11-26 19:31:00|6008.49|6007.99|6008.74|6008.24|6009.24|6008.74|6008.36|6007.86|766
1732649470000|2024-11-26 19:31:10|6008.61|6008.11|6008.24|6007.74|6008.99|6008.49|6008.24|6007.74|240
1732649480000|2024-11-26 19:31:20|6008.49|6007.99|6008.49|6007.99|6008.49|6007.99|6008.24|6007.74|214
1732649490000|2024-11-26 19:31:30|6008.36|6007.86|6008.99|6008.49|6008.99|6008.49|6008.36|6007.86|215
1732649500000|2024-11-26 19:31:40|6009.24|6008.74|6009.24|6008.74|6009.49|6008.99|6008.99|6008.49|198
1732649510000|2024-11-26 19:31:50|6008.99|6008.49|6009.11|6008.61|6009.49|6008.99|6008.99|6008.49|245
1732649520000|2024-11-26 19:32:00|6009.24|6008.74|6008.99|6008.49|6009.49|6008.99|6008.74|6008.24|232
1732649530000|2024-11-26 19:32:10|6008.74|6008.24|6008.24|6007.74|6008.86|6008.36|6008.24|6007.74|161
1732649540000|2024-11-26 19:32:20|6008.36|6007.86|6008.49|6007.99|6008.61|6008.11|6008.24|6007.74|205
1732649550000|2024-11-26 19:32:30|6008.74|6008.24|6009.74|6009.24|6009.74|6009.24|6008.61|6008.11|227
1732649560000|2024-11-26 19:32:40|6009.99|6009.49|6009.74|6009.24|6010.11|6009.61|6009.49|6008.99|267
1732649570000|2024-11-26 19:32:50|6009.99|6009.49|6010.24|6009.74|6010.24|6009.74|6009.74|6009.24|283
1732649580000|2024-11-26 19:33:00|6010.49|6009.99|6010.49|6009.99|6010.74|6010.24|6010.24|6009.74|523
1732649590000|2024-11-26 19:33:10|6010.24|6009.74|6010.49|6009.99|6010.74|6010.24|6010.11|6009.61|500
1732649600000|2024-11-26 19:33:20|6010.74|6010.24|6010.99|6010.49|6011.24|6010.74|6010.49|6009.99|349
1732649610000|2024-11-26 19:33:30|6011.24|6010.74|6011.49|6010.99|6011.74|6011.24|6010.99|6010.49|554
1732649620000|2024-11-26 19:33:40|6011.74|6011.24|6011.74|6011.24|6011.99|6011.49|6011.74|6011.24|620
1732649630000|2024-11-26 19:33:50|6011.99|6011.49|6012.49|6011.99|6012.49|6011.99|6011.74|6011.24|541
1732649640000|2024-11-26 19:34:00|6012.61|6012.11|6011.74|6011.24|6012.74|6012.24|6011.49|6010.99|593
1732649650000|2024-11-26 19:34:10|6011.99|6011.49|6012.24|6011.74|6012.49|6011.99|6011.99|6011.49|405
1732649660000|2024-11-26 19:34:20|6012.49|6011.99|6012.74|6012.24|6012.74|6012.24|6012.24|6011.74|292
1732649670000|2024-11-26 19:34:30|6012.99|6012.49|6012.99|6012.49|6013.24|6012.74|6012.74|6012.24|571
1732649680000|2024-11-26 19:34:40|6012.74|6012.24|6012.99|6012.49|6012.99|6012.49|6012.74|6012.24|226
1732649690000|2024-11-26 19:34:50|6012.86|6012.36|6012.99|6012.49|6012.99|6012.49|6012.74|6012.24|265
1732649700000|2024-11-26 19:35:00|6013.24|6012.74|6011.99|6011.49|6013.24|6012.74|6011.99|6011.49|446
1732649710000|2024-11-26 19:35:10|6011.74|6011.24|6011.24|6010.74|6011.99|6011.49|6011.24|6010.74|357
1732649720000|2024-11-26 19:35:20|6010.99|6010.49|6011.74|6011.24|6011.74|6011.24|6010.99|6010.49|321
1732649730000|2024-11-26 19:35:30|6011.49|6010.99|6011.24|6010.74|6011.49|6010.99|6011.24|6010.74|166
1732649740000|2024-11-26 19:35:40|6011.11|6010.61|6011.49|6010.99|6011.49|6010.99|6011.11|6010.61|285
1732649750000|2024-11-26 19:35:50|6011.24|6010.74|6010.74|6010.24|6011.49|6010.99|6010.74|6010.24|215
1732649760000|2024-11-26 19:36:00|6010.49|6009.99|6010.49|6009.99|6010.74|6010.24|6010.49|6009.99|315
1732649770000|2024-11-26 19:36:10|6010.74|6010.24|6011.49|6010.99|6011.49|6010.99|6010.74|6010.24|164
1732649780000|2024-11-26 19:36:20|6011.24|6010.74|6011.49|6010.99|6011.49|6010.99|6011.24|6010.74|226
1732649790000|2024-11-26 19:36:30|6011.24|6010.74|6011.36|6010.86|6011.49|6010.99|6011.24|6010.74|138
1732649800000|2024-11-26 19:36:40|6011.24|6010.74|6010.99|6010.49|6011.24|6010.74|6010.86|6010.36|147
1732649810000|2024-11-26 19:36:50|6011.11|6010.61|6011.24|6010.74|6011.49|6010.99|6010.99|6010.49|174
1732649820000|2024-11-26 19:37:00|6010.99|6010.49|6011.24|6010.74|6011.24|6010.74|6010.99|6010.49|193
1732649830000|2024-11-26 19:37:10|6011.11|6010.61|6011.24|6010.74|6011.24|6010.74|6010.74|6010.24|86
1732649840000|2024-11-26 19:37:20|6010.99|6010.49|6011.24|6010.74|6011.49|6010.99|6010.99|6010.49|146
1732649850000|2024-11-26 19:37:30|6011.49|6010.99|6012.24|6011.74|6012.24|6011.74|6011.49|6010.99|174
1732649860000|2024-11-26 19:37:40|||||||||70
1732649870000|2024-11-26 19:37:50|6011.99|6011.49|6011.99|6011.49|6011.99|6011.49|6011.74|6011.24|164
1732649880000|2024-11-26 19:38:00|6012.24|6011.74|6011.74|6011.24|6012.24|6011.74|6011.74|6011.24|231
1732649890000|2024-11-26 19:38:10|6011.86|6011.36|6011.99|6011.49|6011.99|6011.49|6011.74|6011.24|107
1732649900000|2024-11-26 19:38:20|6012.24|6011.74|6012.24|6011.74|6012.49|6011.99|6012.24|6011.74|226
1732649910000|2024-11-26 19:38:30|6011.99|6011.49|6012.24|6011.74|6012.24|6011.74|6011.99|6011.49|86
1732649920000|2024-11-26 19:38:40|6012.49|6011.99|6012.99|6012.49|6012.99|6012.49|6012.36|6011.86|180
1732649930000|2024-11-26 19:38:50|6013.11|6012.61|6013.49|6012.99|6013.49|6012.99|6012.99|6012.49|433
1732649940000|2024-11-26 19:39:00|6013.61|6013.11|6012.99|6012.49|6013.74|6013.24|6012.99|6012.49|258
1732649950000|2024-11-26 19:39:10|6012.74|6012.24|6012.74|6012.24|6012.74|6012.24|6012.24|6011.74|291
1732649960000|2024-11-26 19:39:20|6012.99|6012.49|6012.74|6012.24|6012.99|6012.49|6012.74|6012.24|154
1732649970000|2024-11-26 19:39:30|6012.86|6012.36|6012.99|6012.49|6012.99|6012.49|6012.74|6012.24|169
1732649980000|2024-11-26 19:39:40|6012.86|6012.36|6012.49|6011.99|6012.99|6012.49|6012.49|6011.99|202
1732649990000|2024-11-26 19:39:50|6012.61|6012.11|6012.99|6012.49|6012.99|6012.49|6012.61|6012.11|178
1732650000000|2024-11-26 19:40:00|6012.74|6012.24|6012.49|6011.99|6012.74|6012.24|6012.49|6011.99|225
1732650010000|2024-11-26 19:40:10|6012.74|6012.24|6011.99|6011.49|6012.74|6012.24|6011.74|6011.24|392
1732650020000|2024-11-26 19:40:20|6011.86|6011.36|6012.24|6011.74|6012.24|6011.74|6011.74|6011.24|240
1732650030000|2024-11-26 19:40:30|6012.49|6011.99|6012.61|6012.11|6012.74|6012.24|6012.49|6011.99|179
1732650040000|2024-11-26 19:40:40|6012.74|6012.24|6012.99|6012.49|6013.24|6012.74|6012.49|6011.99|209
1732650050000|2024-11-26 19:40:50|6013.11|6012.61|6013.24|6012.74|6013.36|6012.86|6012.99|6012.49|140
1732650060000|2024-11-26 19:41:00|6013.36|6012.86|6013.49|6012.99|6013.49|6012.99|6013.36|6012.86|102
1732650070000|2024-11-26 19:41:10|6013.61|6013.11|6013.49|6012.99|6013.74|6013.24|6013.49|6012.99|366
1732650080000|2024-11-26 19:41:20|6013.36|6012.86|6013.74|6013.24|6013.74|6013.24|6013.24|6012.74|171
1732650090000|2024-11-26 19:41:30|6013.99|6013.49|6014.24|6013.74|6014.49|6013.99|6013.86|6013.36|511
1732650100000|2024-11-26 19:41:40|6014.49|6013.99|6013.74|6013.24|6014.99|6014.49|6013.74|6013.24|694
1732650110000|2024-11-26 19:41:50|6013.49|6012.99|6013.24|6012.74|6013.74|6013.24|6013.24|6012.74|412
1732650120000|2024-11-26 19:42:00|6013.49|6012.99|6013.24|6012.74|6013.74|6013.24|6012.99|6012.49|257
1732650130000|2024-11-26 19:42:10|6013.74|6013.24|6013.49|6012.99|6013.74|6013.24|6013.24|6012.74|190
1732650140000|2024-11-26 19:42:20|6013.24|6012.74|6013.49|6012.99|6013.49|6012.99|6013.24|6012.74|129
1732650150000|2024-11-26 19:42:30|6013.24|6012.74|6012.49|6011.99|6013.24|6012.74|6012.49|6011.99|153
1732650160000|2024-11-26 19:42:40|6012.74|6012.24|6012.74|6012.24|6012.74|6012.24|6012.74|6012.24|140
1732650170000|2024-11-26 19:42:50|6012.86|6012.36|6012.24|6011.74|6012.86|6012.36|6012.24|6011.74|238
1732650180000|2024-11-26 19:43:00|6012.36|6011.86|6012.49|6011.99|6012.74|6012.24|6012.36|6011.86|158
1732650190000|2024-11-26 19:43:10|6012.36|6011.86|6012.24|6011.74|6012.49|6011.99|6011.99|6011.49|225
1732650200000|2024-11-26 19:43:20|6011.99|6011.49|6012.24|6011.74|6012.24|6011.74|6011.99|6011.49|101
1732650210000|2024-11-26 19:43:30|6011.99|6011.49|6011.24|6010.74|6011.99|6011.49|6010.99|6010.49|498
1732650220000|2024-11-26 19:43:40|6010.99|6010.49|6011.24|6010.74|6011.36|6010.86|6010.99|6010.49|262
1732650230000|2024-11-26 19:43:50|6010.99|6010.49|6011.24|6010.74|6011.49|6010.99|6010.99|6010.49|252
1732650240000|2024-11-26 19:44:00|6011.49|6010.99|6011.74|6011.24|6011.74|6011.24|6011.36|6010.86|283
1732650250000|2024-11-26 19:44:10|6011.99|6011.49|6012.24|6011.74|6012.49|6011.99|6011.99|6011.49|200
1732650260000|2024-11-26 19:44:20|6012.11|6011.61|6012.49|6011.99|6012.49|6011.99|6012.11|6011.61|74
1732650270000|2024-11-26 19:44:30|6012.74|6012.24|6012.49|6011.99|6012.99|6012.49|6012.49|6011.99|306
1732650280000|2024-11-26 19:44:40|6012.74|6012.24|6012.74|6012.24|6012.74|6012.24|6012.74|6012.24|80
1732650290000|2024-11-26 19:44:50|6012.61|6012.11|6012.49|6011.99|6012.61|6012.11|6012.24|6011.74|150
1732650300000|2024-11-26 19:45:00|6012.99|6012.49|6012.74|6012.24|6013.24|6012.74|6012.49|6011.99|317
1732650310000|2024-11-26 19:45:10|6012.49|6011.99|6012.99|6012.49|6012.99|6012.49|6012.49|6011.99|111
1732650320000|2024-11-26 19:45:20|6013.11|6012.61|6012.49|6011.99|6013.11|6012.61|6012.24|6011.74|145
1732650330000|2024-11-26 19:45:30|6012.36|6011.86|6012.24|6011.74|6012.49|6011.99|6012.24|6011.74|94
1732650340000|2024-11-26 19:45:40|6012.49|6011.99|6012.49|6011.99|6012.74|6012.24|6012.24|6011.74|158
1732650350000|2024-11-26 19:45:50|6012.36|6011.86|6012.24|6011.74|6012.49|6011.99|6011.99|6011.49|110
1732650360000|2024-11-26 19:46:00|6011.99|6011.49|6011.49|6010.99|6012.24|6011.74|6011.24|6010.74|569
1732650370000|2024-11-26 19:46:10|6011.36|6010.86|6011.49|6010.99|6011.49|6010.99|6011.24|6010.74|287
1732650380000|2024-11-26 19:46:20|6011.24|6010.74|6011.24|6010.74|6011.49|6010.99|6011.24|6010.74|178
1732650390000|2024-11-26 19:46:30|6011.49|6010.99|6011.61|6011.11|6011.61|6011.11|6011.24|6010.74|179
1732650400000|2024-11-26 19:46:40|6011.74|6011.24|6011.99|6011.49|6011.99|6011.49|6011.74|6011.24|105
1732650410000|2024-11-26 19:46:50|6011.86|6011.36|6012.74|6012.24|6012.86|6012.36|6011.86|6011.36|301
1732650420000|2024-11-26 19:47:00|6012.99|6012.49|6012.49|6011.99|6013.24|6012.74|6012.49|6011.99|261
1732650430000|2024-11-26 19:47:10|6012.24|6011.74|6012.49|6011.99|6012.49|6011.99|6012.24|6011.74|84
1732650440000|2024-11-26 19:47:20|6012.74|6012.24|6012.74|6012.24|6012.74|6012.24|6012.36|6011.86|153
1732650450000|2024-11-26 19:47:30|6012.61|6012.11|6012.74|6012.24|6012.74|6012.24|6012.61|6012.11|208
1732650460000|2024-11-26 19:47:40|6012.49|6011.99|6012.74|6012.24|6012.74|6012.24|6012.49|6011.99|106
1732650470000|2024-11-26 19:47:50|6012.49|6011.99|6013.24|6012.74|6013.36|6012.86|6012.49|6011.99|405
1732650480000|2024-11-26 19:48:00|6013.36|6012.86|6012.49|6011.99|6013.49|6012.99|6012.36|6011.86|300
1732650490000|2024-11-26 19:48:10|6012.61|6012.11|6012.74|6012.24|6012.74|6012.24|6012.61|6012.11|75
1732650500000|2024-11-26 19:48:20|6012.99|6012.49|6012.99|6012.49|6013.24|6012.74|6012.74|6012.24|296
1732650510000|2024-11-26 19:48:30|6012.74|6012.24|6012.74|6012.24|6012.99|6012.49|6012.74|6012.24|73
1732650520000|2024-11-26 19:48:40|6012.99|6012.49|6013.49|6012.99|6013.49|6012.99|6012.99|6012.49|150
1732650530000|2024-11-26 19:48:50|6013.74|6013.24|6013.49|6012.99|6013.74|6013.24|6013.49|6012.99|253
1732650540000|2024-11-26 19:49:00|6013.24|6012.74|6013.99|6013.49|6013.99|6013.49|6013.24|6012.74|208
1732650550000|2024-11-26 19:49:10|6013.74|6013.24|6013.99|6013.49|6013.99|6013.49|6013.74|6013.24|157
1732650560000|2024-11-26 19:49:20|6013.74|6013.24|6013.74|6013.24|6013.99|6013.49|6013.74|6013.24|185
1732650570000|2024-11-26 19:49:30|6013.49|6012.99|6013.49|6012.99|6013.49|6012.99|6013.24|6012.74|136
1732650580000|2024-11-26 19:49:40|6013.74|6013.24|6013.74|6013.24|6013.74|6013.24|6013.49|6012.99|166
1732650590000|2024-11-26 19:49:50|6013.61|6013.11|6013.61|6013.11|6013.61|6013.11|6013.49|6012.99|83
1732650600000|2024-11-26 19:50:00|6013.49|6012.99|6013.74|6013.24|6013.74|6013.24|6013.49|6012.99|116
1732650610000|2024-11-26 19:50:10|6013.49|6012.99|6013.74|6013.24|6013.99|6013.49|6013.49|6012.99|135
1732650620000|2024-11-26 19:50:20|6013.49|6012.99|6013.49|6012.99|6013.49|6012.99|6013.49|6012.99|73
1732650630000|2024-11-26 19:50:30|6013.74|6013.24|6013.49|6012.99|6013.74|6013.24|6013.49|6012.99|138
1732650640000|2024-11-26 19:50:40|6013.61|6013.11|6013.74|6013.24|6013.74|6013.24|6013.49|6012.99|135
1732650650000|2024-11-26 19:50:50|6013.49|6012.99|6013.49|6012.99|6013.74|6013.24|6013.24|6012.74|141
1732650660000|2024-11-26 19:51:00|6013.74|6013.24|6013.74|6013.24|6013.74|6013.24|6013.74|6013.24|107
1732650670000|2024-11-26 19:51:10|6013.61|6013.11|6013.74|6013.24|6013.74|6013.24|6013.49|6012.99|73
1732650680000|2024-11-26 19:51:20|6013.49|6012.99|6013.49|6012.99|6013.49|6012.99|6013.24|6012.74|216
1732650690000|2024-11-26 19:51:30|6013.36|6012.86|6013.24|6012.74|6013.49|6012.99|6012.99|6012.49|157
1732650700000|2024-11-26 19:51:40|6013.36|6012.86|6013.49|6012.99|6013.49|6012.99|6013.24|6012.74|154
1732650710000|2024-11-26 19:51:50|6013.24|6012.74|6013.49|6012.99|6013.49|6012.99|6013.24|6012.74|190
1732650720000|2024-11-26 19:52:00|6013.74|6013.24|6013.74|6013.24|6013.74|6013.24|6013.61|6013.11|98
1732650730000|2024-11-26 19:52:10|6013.61|6013.11|6013.24|6012.74|6013.61|6013.11|6013.24|6012.74|255
1732650740000|2024-11-26 19:52:20|6012.99|6012.49|6013.24|6012.74|6013.24|6012.74|6012.99|6012.49|364
1732650750000|2024-11-26 19:52:30|6013.36|6012.86|6014.24|6013.74|6014.24|6013.74|6013.36|6012.86|485
1732650760000|2024-11-26 19:52:40|6013.99|6013.49|6013.99|6013.49|6014.24|6013.74|6013.99|6013.49|226
1732650770000|2024-11-26 19:52:50|6013.74|6013.24|6013.74|6013.24|6013.99|6013.49|6013.74|6013.24|351
1732650780000|2024-11-26 19:53:00|6013.99|6013.49|6013.74|6013.24|6013.99|6013.49|6013.74|6013.24|140
1732650790000|2024-11-26 19:53:10|6013.49|6012.99|6013.49|6012.99|6013.74|6013.24|6013.49|6012.99|142
1732650800000|2024-11-26 19:53:20|6013.36|6012.86|6012.36|6011.86|6013.49|6012.99|6012.36|6011.86|310
1732650810000|2024-11-26 19:53:30|6012.49|6011.99|6012.49|6011.99|6012.49|6011.99|6012.24|6011.74|199
1732650820000|2024-11-26 19:53:40|6012.74|6012.24|6012.49|6011.99|6012.99|6012.49|6012.49|6011.99|452
1732650830000|2024-11-26 19:53:50|6012.61|6012.11|6012.74|6012.24|6012.99|6012.49|6012.61|6012.11|206
1732650840000|2024-11-26 19:54:00|6012.49|6011.99|6012.74|6012.24|6012.74|6012.24|6012.49|6011.99|84
1732650850000|2024-11-26 19:54:10|6012.99|6012.49|6012.74|6012.24|6012.99|6012.49|6012.49|6011.99|97
1732650860000|2024-11-26 19:54:20|6012.49|6011.99|6012.99|6012.49|6012.99|6012.49|6012.49|6011.99|159
1732650870000|2024-11-26 19:54:30|6013.11|6012.61|6013.24|6012.74|6013.24|6012.74|6012.99|6012.49|97
1732650880000|2024-11-26 19:54:40|6012.99|6012.49|6013.24|6012.74|6013.24|6012.74|6012.99|6012.49|141
1732650890000|2024-11-26 19:54:50|6012.99|6012.49|6012.74|6012.24|6012.99|6012.49|6012.49|6011.99|138
1732650900000|2024-11-26 19:55:00|6012.49|6011.99|6012.74|6012.24|6012.99|6012.49|6012.49|6011.99|123
1732650910000|2024-11-26 19:55:10|6012.99|6012.49|6012.74|6012.24|6012.99|6012.49|6012.74|6012.24|180
1732650920000|2024-11-26 19:55:20|6012.61|6012.11|6012.99|6012.49|6012.99|6012.49|6012.61|6012.11|165
1732650930000|2024-11-26 19:55:30|6013.24|6012.74|6012.99|6012.49|6013.49|6012.99|6012.99|6012.49|251
1732650940000|2024-11-26 19:55:40|6013.11|6012.61|6013.24|6012.74|6013.24|6012.74|6012.99|6012.49|152
1732650950000|2024-11-26 19:55:50|6013.49|6012.99|6013.49|6012.99|6013.49|6012.99|6013.49|6012.99|48
1732650960000|2024-11-26 19:56:00|6013.74|6013.24|6013.49|6012.99|6013.74|6013.24|6013.24|6012.74|154
1732650970000|2024-11-26 19:56:10|6013.36|6012.86|6012.99|6012.49|6013.49|6012.99|6012.99|6012.49|164
1732650980000|2024-11-26 19:56:20|6013.11|6012.61|6012.74|6012.24|6013.11|6012.61|6012.74|6012.24|102
1732650990000|2024-11-26 19:56:30|6012.86|6012.36|6012.49|6011.99|6012.99|6012.49|6012.49|6011.99|73
1732651000000|2024-11-26 19:56:40|6012.36|6011.86|6012.49|6011.99|6012.61|6012.11|6012.24|6011.74|157
1732651010000|2024-11-26 19:56:50|6012.74|6012.24|6012.74|6012.24|6012.74|6012.24|6012.49|6011.99|91
1732651020000|2024-11-26 19:57:00|6012.49|6011.99|6012.24|6011.74|6012.49|6011.99|6011.99|6011.49|173
1732651030000|2024-11-26 19:57:10|6012.49|6011.99|6012.99|6012.49|6012.99|6012.49|6012.49|6011.99|192
1732651040000|2024-11-26 19:57:20|6012.86|6012.36|6013.24|6012.74|6013.24|6012.74|6012.74|6012.24|196
1732651050000|2024-11-26 19:57:30|6012.99|6012.49|6012.99|6012.49|6013.11|6012.61|6012.99|6012.49|54
1732651060000|2024-11-26 19:57:40|6013.11|6012.61|6012.99|6012.49|6013.11|6012.61|6012.99|6012.49|75
1732651070000|2024-11-26 19:57:50|6013.11|6012.61|6012.74|6012.24|6013.24|6012.74|6012.49|6011.99|143
1732651080000|2024-11-26 19:58:00|6012.49|6011.99|6012.24|6011.74|6012.49|6011.99|6012.24|6011.74|137
1732651090000|2024-11-26 19:58:10|6012.49|6011.99|6012.24|6011.74|6012.74|6012.24|6012.24|6011.74|65
1732651100000|2024-11-26 19:58:20|6012.11|6011.61|6011.99|6011.49|6012.11|6011.61|6011.99|6011.49|195
1732651110000|2024-11-26 19:58:30|6012.11|6011.61|6012.24|6011.74|6012.24|6011.74|6011.99|6011.49|192
1732651120000|2024-11-26 19:58:40|6012.49|6011.99|6012.49|6011.99|6012.49|6011.99|6012.49|6011.99|84
1732651130000|2024-11-26 19:58:50|6012.36|6011.86|6012.49|6011.99|6012.49|6011.99|6012.36|6011.86|77
1732651140000|2024-11-26 19:59:00|6012.36|6011.86|6012.99|6012.49|6012.99|6012.49|6012.36|6011.86|202
1732651150000|2024-11-26 19:59:10|6013.24|6012.74|6013.49|6012.99|6013.49|6012.99|6013.24|6012.74|234
1732651160000|2024-11-26 19:59:20|6013.61|6013.11|6013.24|6012.74|6013.61|6013.11|6013.24|6012.74|164
1732651170000|2024-11-26 19:59:30|6013.11|6012.61|6012.49|6011.99|6013.11|6012.61|6012.49|6011.99|110
1732651180000|2024-11-26 19:59:40|6012.61|6012.11|6012.74|6012.24|6012.99|6012.49|6012.49|6011.99|162
1732651190000|2024-11-26 19:59:50|6012.99|6012.49|6012.74|6012.24|6012.99|6012.49|6012.74|6012.24|134
1732651200000|2024-11-26 20:00:00|6012.49|6011.99|6012.49|6011.99|6012.49|6011.99|6011.99|6011.49|405
1732651210000|2024-11-26 20:00:10|6012.36|6011.86|6012.74|6012.24|6012.74|6012.24|6012.36|6011.86|255
1732651220000|2024-11-26 20:00:20|6012.86|6012.36|6012.49|6011.99|6012.86|6012.36|6012.36|6011.86|254
1732651230000|2024-11-26 20:00:30|6012.24|6011.74|6012.24|6011.74|6012.74|6012.24|6012.24|6011.74|294
1732651240000|2024-11-26 20:00:40|6012.11|6011.61|6012.49|6011.99|6012.49|6011.99|6012.11|6011.61|228
1732651250000|2024-11-26 20:00:50|6012.74|6012.24|6012.74|6012.24|6012.74|6012.24|6012.49|6011.99|287
1732651260000|2024-11-26 20:01:00|6012.49|6011.99|6013.49|6012.99|6013.49|6012.99|6012.49|6011.99|370
1732651270000|2024-11-26 20:01:10|6013.74|6013.24|6013.49|6012.99|6013.74|6013.24|6013.49|6012.99|429
1732651280000|2024-11-26 20:01:20|6013.74|6013.24|6014.24|6013.74|6014.24|6013.74|6013.74|6013.24|421
1732651290000|2024-11-26 20:01:30|6014.36|6013.86|6014.24|6013.74|6014.49|6013.99|6014.24|6013.74|466
1732651300000|2024-11-26 20:01:40|6014.36|6013.86|6013.74|6013.24|6014.36|6013.86|6013.49|6012.99|507
1732651310000|2024-11-26 20:01:50|6013.49|6012.99|6013.74|6013.24|6013.74|6013.24|6013.49|6012.99|130
1732651320000|2024-11-26 20:02:00|6013.49|6012.99|6013.49|6012.99|6013.74|6013.24|6013.24|6012.74|305
1732651330000|2024-11-26 20:02:10|6013.74|6013.24|6013.74|6013.24|6013.74|6013.24|6013.74|6013.24|180
1732651340000|2024-11-26 20:02:20|6013.86|6013.36|6014.24|6013.74|6014.24|6013.74|6013.74|6013.24|294
1732651350000|2024-11-26 20:02:30|6013.99|6013.49|6013.74|6013.24|6014.24|6013.74|6013.74|6013.24|428
1732651360000|2024-11-26 20:02:40|6013.86|6013.36|6013.99|6013.49|6013.99|6013.49|6013.74|6013.24|287
1732651370000|2024-11-26 20:02:50|6013.86|6013.36|6013.99|6013.49|6013.99|6013.49|6013.74|6013.24|282
1732651380000|2024-11-26 20:03:00|6014.11|6013.61|6014.49|6013.99|6014.49|6013.99|6014.11|6013.61|426
1732651390000|2024-11-26 20:03:10|6014.36|6013.86|6014.24|6013.74|6014.74|6014.24|6014.24|6013.74|503
1732651400000|2024-11-26 20:03:20|6014.49|6013.99|6014.49|6013.99|6014.49|6013.99|6014.36|6013.86|272
1732651410000|2024-11-26 20:03:30|6014.24|6013.74|6014.24|6013.74|6014.49|6013.99|6014.24|6013.74|239
1732651420000|2024-11-26 20:03:40|6014.49|6013.99|6014.24|6013.74|6014.49|6013.99|6014.24|6013.74|205
1732651430000|2024-11-26 20:03:50|6013.99|6013.49|6014.24|6013.74|6014.24|6013.74|6013.99|6013.49|234
1732651440000|2024-11-26 20:04:00|6014.49|6013.99|6014.49|6013.99|6014.49|6013.99|6014.49|6013.99|344
1732651450000|2024-11-26 20:04:10|6014.74|6014.24|6013.99|6013.49|6014.74|6014.24|6013.99|6013.49|283
1732651460000|2024-11-26 20:04:20|6014.49|6013.99|6014.49|6013.99|6014.74|6014.24|6014.24|6013.74|413
1732651470000|2024-11-26 20:04:30|6014.24|6013.74|6014.24|6013.74|6014.24|6013.74|6014.24|6013.74|180
1732651480000|2024-11-26 20:04:40|6014.49|6013.99|6014.74|6014.24|6014.74|6014.24|6014.49|6013.99|145
1732651490000|2024-11-26 20:04:50|6014.99|6014.49|6014.99|6014.49|6014.99|6014.49|6014.99|6014.49|477
1732651500000|2024-11-26 20:05:00|6015.24|6014.74|6014.74|6014.24|6015.24|6014.74|6014.74|6014.24|317
1732651510000|2024-11-26 20:05:10|6014.49|6013.99|6014.49|6013.99|6014.74|6014.24|6014.49|6013.99|223
1732651520000|2024-11-26 20:05:20|6014.74|6014.24|6014.74|6014.24|6014.74|6014.24|6014.74|6014.24|82
1732651530000|2024-11-26 20:05:30|6014.86|6014.36|6014.74|6014.24|6014.99|6014.49|6014.74|6014.24|381
1732651540000|2024-11-26 20:05:40|||||||||29
1732651550000|2024-11-26 20:05:50|||||||||54
1732651560000|2024-11-26 20:06:00|6014.86|6014.36|6014.99|6014.49|6015.24|6014.74|6014.86|6014.36|133
1732651570000|2024-11-26 20:06:10|6014.74|6014.24|6014.74|6014.24|6014.74|6014.24|6014.74|6014.24|73
1732651580000|2024-11-26 20:06:20|6014.86|6014.36|6014.74|6014.24|6014.99|6014.49|6014.74|6014.24|187
1732651590000|2024-11-26 20:06:30|6014.86|6014.36|6014.99|6014.49|6014.99|6014.49|6014.86|6014.36|193
1732651600000|2024-11-26 20:06:40|6014.86|6014.36|6014.99|6014.49|6015.24|6014.74|6014.86|6014.36|146
1732651610000|2024-11-26 20:06:50|||||||||55
1732651620000|2024-11-26 20:07:00|6014.86|6014.36|6014.74|6014.24|6014.99|6014.49|6014.49|6013.99|279
1732651630000|2024-11-26 20:07:10|6014.86|6014.36|6014.74|6014.24|6014.86|6014.36|6014.74|6014.24|81
1732651640000|2024-11-26 20:07:20|6014.86|6014.36|6014.74|6014.24|6014.86|6014.36|6014.74|6014.24|79
1732651650000|2024-11-26 20:07:30|6014.86|6014.36|6014.99|6014.49|6014.99|6014.49|6014.74|6014.24|151
1732651660000|2024-11-26 20:07:40|6015.24|6014.74|6015.24|6014.74|6015.24|6014.74|6014.99|6014.49|171
1732651670000|2024-11-26 20:07:50|6015.36|6014.86|6015.74|6015.24|6015.74|6015.24|6015.36|6014.86|428
1732651680000|2024-11-26 20:08:00|6015.49|6014.99|6015.24|6014.74|6015.49|6014.99|6015.24|6014.74|216
1732651690000|2024-11-26 20:08:10|6015.49|6014.99|6015.74|6015.24|6015.74|6015.24|6015.24|6014.74|208
1732651700000|2024-11-26 20:08:20|6015.86|6015.36|6015.99|6015.49|6016.24|6015.74|6015.86|6015.36|422
1732651710000|2024-11-26 20:08:30|6015.74|6015.24|6015.74|6015.24|6015.99|6015.49|6015.74|6015.24|356
1732651720000|2024-11-26 20:08:40|6015.49|6014.99|6015.74|6015.24|6015.74|6015.24|6015.49|6014.99|138
1732651730000|2024-11-26 20:08:50|6015.49|6014.99|6015.74|6015.24|6015.74|6015.24|6015.49|6014.99|137
1732651740000|2024-11-26 20:09:00|6015.49|6014.99|6015.99|6015.49|6015.99|6015.49|6015.49|6014.99|205
1732651750000|2024-11-26 20:09:10|6015.86|6015.36|6015.24|6014.74|6015.86|6015.36|6015.24|6014.74|176
1732651760000|2024-11-26 20:09:20|6014.99|6014.49|6015.24|6014.74|6015.49|6014.99|6014.99|6014.49|196
1732651770000|2024-11-26 20:09:30|6014.99|6014.49|6015.11|6014.61|6015.24|6014.74|6014.99|6014.49|87
1732651780000|2024-11-26 20:09:40|6014.99|6014.49|6014.99|6014.49|6014.99|6014.49|6014.74|6014.24|118
1732651790000|2024-11-26 20:09:50|6014.74|6014.24|6015.36|6014.86|6015.49|6014.99|6014.74|6014.24|392
1732651800000|2024-11-26 20:10:00|6015.24|6014.74|6015.24|6014.74|6015.49|6014.99|6015.24|6014.74|145
1732651810000|2024-11-26 20:10:10|6015.11|6014.61|6015.24|6014.74|6015.24|6014.74|6014.99|6014.49|186
1732651820000|2024-11-26 20:10:20|6015.36|6014.86|6015.49|6014.99|6015.49|6014.99|6015.24|6014.74|156
1732651830000|2024-11-26 20:10:30|6015.74|6015.24|6015.49|6014.99|6015.74|6015.24|6015.49|6014.99|130
1732651840000|2024-11-26 20:10:40|6015.74|6015.24|6015.99|6015.49|6015.99|6015.49|6015.49|6014.99|124
1732651850000|2024-11-26 20:10:50|||||||||68
1732651860000|2024-11-26 20:11:00|6015.86|6015.36|6015.86|6015.36|6015.99|6015.49|6015.74|6015.24|309
1732651870000|2024-11-26 20:11:10|6015.74|6015.24|6015.86|6015.36|6015.99|6015.49|6015.74|6015.24|211
1732651880000|2024-11-26 20:11:20|6015.74|6015.24|6015.99|6015.49|6015.99|6015.49|6015.74|6015.24|184
1732651890000|2024-11-26 20:11:30|6015.74|6015.24|6015.49|6014.99|6015.86|6015.36|6015.49|6014.99|125
1732651900000|2024-11-26 20:11:40|6015.74|6015.24|6015.24|6014.74|6015.74|6015.24|6015.24|6014.74|178
1732651910000|2024-11-26 20:11:50|6014.99|6014.49|6015.24|6014.74|6015.24|6014.74|6014.99|6014.49|118
1732651920000|2024-11-26 20:12:00|6015.11|6014.61|6015.24|6014.74|6015.24|6014.74|6014.99|6014.49|127
1732651930000|2024-11-26 20:12:10|6015.36|6014.86|6015.49|6014.99|6015.49|6014.99|6015.24|6014.74|180
1732651940000|2024-11-26 20:12:20|6015.24|6014.74|6015.49|6014.99|6015.49|6014.99|6015.24|6014.74|136
1732651950000|2024-11-26 20:12:30|6015.36|6014.86|6015.49|6014.99|6015.49|6014.99|6015.24|6014.74|98
1732651960000|2024-11-26 20:12:40|6015.36|6014.86|6015.74|6015.24|6015.74|6015.24|6015.36|6014.86|111
1732651970000|2024-11-26 20:12:50|6015.49|6014.99|6015.49|6014.99|6015.74|6015.24|6015.36|6014.86|111
1732651980000|2024-11-26 20:13:00|6015.36|6014.86|6015.74|6015.24|6015.74|6015.24|6015.24|6014.74|192
1732651990000|2024-11-26 20:13:10|6015.86|6015.36|6015.74|6015.24|6015.99|6015.49|6015.74|6015.24|168
1732652000000|2024-11-26 20:13:20|6015.86|6015.36|6015.99|6015.49|6015.99|6015.49|6015.86|6015.36|47
1732652010000|2024-11-26 20:13:30|6015.74|6015.24|6015.99|6015.49|6015.99|6015.49|6015.74|6015.24|187
1732652020000|2024-11-26 20:13:40|6016.24|6015.74|6015.99|6015.49|6016.24|6015.74|6015.99|6015.49|286
1732652030000|2024-11-26 20:13:50|6016.11|6015.61|6016.49|6015.99|6016.49|6015.99|6015.99|6015.49|239
1732652040000|2024-11-26 20:14:00|6016.61|6016.11|6016.74|6016.24|6016.74|6016.24|6016.61|6016.11|738
1732652050000|2024-11-26 20:14:10|6016.49|6015.99|6016.49|6015.99|6016.74|6016.24|6016.49|6015.99|429
1732652060000|2024-11-26 20:14:20|6016.36|6015.86|6016.24|6015.74|6016.49|6015.99|6016.24|6015.74|147
1732652070000|2024-11-26 20:14:30|6016.11|6015.61|6014.74|6014.24|6016.11|6015.61|6014.74|6014.24|747
1732652080000|2024-11-26 20:14:40|6014.99|6014.49|6015.11|6014.61|6015.24|6014.74|6014.99|6014.49|297
1732652090000|2024-11-26 20:14:50|6015.24|6014.74|6015.74|6015.24|6015.74|6015.24|6014.99|6014.49|334
1732652100000|2024-11-26 20:15:00|6015.24|6014.74|6015.74|6015.24|6015.74|6015.24|6015.24|6014.74|643
1732652110000|2024-11-26 20:15:10|||||||||178
1732652120000|2024-11-26 20:15:20|6015.61|6015.11|6015.99|6015.49|6015.99|6015.49|6015.49|6014.99|182
1732652130000|2024-11-26 20:15:30|6016.24|6015.74|6016.24|6015.74|6016.36|6015.86|6015.99|6015.49|220
1732652140000|2024-11-26 20:15:40|6016.49|6015.99|6016.24|6015.74|6016.49|6015.99|6016.11|6015.61|401
1732652150000|2024-11-26 20:15:50|6016.36|6015.86|6016.49|6015.99|6016.49|6015.99|6016.24|6015.74|111
1732652160000|2024-11-26 20:16:00|6016.24|6015.74|6016.49|6015.99|6016.74|6016.24|6016.24|6015.74|347
1732652170000|2024-11-26 20:16:10|6016.61|6016.11|6016.49|6015.99|6016.74|6016.24|6016.49|6015.99|736
1732652180000|2024-11-26 20:16:20|6016.61|6016.11|6016.49|6015.99|6016.61|6016.11|6016.49|6015.99|61
1732652190000|2024-11-26 20:16:30|6016.61|6016.11|6016.49|6015.99|6016.74|6016.24|6016.49|6015.99|317
1732652200000|2024-11-26 20:16:40|6016.61|6016.11|6016.74|6016.24|6016.74|6016.24|6016.49|6015.99|168
1732652210000|2024-11-26 20:16:50|6016.49|6015.99|6016.49|6015.99|6016.74|6016.24|6016.49|6015.99|95
1732652220000|2024-11-26 20:17:00|6016.36|6015.86|6016.24|6015.74|6016.49|6015.99|6016.24|6015.74|223
1732652230000|2024-11-26 20:17:10|6016.49|6015.99|6016.74|6016.24|6016.74|6016.24|6016.36|6015.86|236
1732652240000|2024-11-26 20:17:20|6016.61|6016.11|6016.74|6016.24|6016.74|6016.24|6016.49|6015.99|140
1732652250000|2024-11-26 20:17:30|6016.61|6016.11|6016.49|6015.99|6016.74|6016.24|6016.49|6015.99|327
1732652260000|2024-11-26 20:17:40|6016.74|6016.24|6015.99|6015.49|6016.74|6016.24|6015.99|6015.49|573
1732652270000|2024-11-26 20:17:50|6016.11|6015.61|6016.24|6015.74|6016.24|6015.74|6016.11|6015.61|120
1732652280000|2024-11-26 20:18:00|6016.11|6015.61|6016.24|6015.74|6016.49|6015.99|6016.11|6015.61|282
1732652290000|2024-11-26 20:18:10|6015.99|6015.49|6015.74|6015.24|6016.24|6015.74|6015.74|6015.24|341
1732652300000|2024-11-26 20:18:20|6015.99|6015.49|6016.24|6015.74|6016.24|6015.74|6015.86|6015.36|148
1732652310000|2024-11-26 20:18:30|6016.11|6015.61|6015.99|6015.49|6016.11|6015.61|6015.99|6015.49|138
1732652320000|2024-11-26 20:18:40|6016.24|6015.74|6016.24|6015.74|6016.24|6015.74|6016.24|6015.74|105
1732652330000|2024-11-26 20:18:50|6016.11|6015.61|6016.49|6015.99|6016.49|6015.99|6015.99|6015.49|216
1732652340000|2024-11-26 20:19:00|6016.74|6016.24|6016.24|6015.74|6016.74|6016.24|6016.24|6015.74|176
1732652350000|2024-11-26 20:19:10|6015.99|6015.49|6016.49|6015.99|6016.49|6015.99|6015.99|6015.49|229
1732652360000|2024-11-26 20:19:20|6016.24|6015.74|6016.24|6015.74|6016.24|6015.74|6015.99|6015.49|236
1732652370000|2024-11-26 20:19:30|6016.36|6015.86|6016.24|6015.74|6016.36|6015.86|6016.24|6015.74|105
1732652380000|2024-11-26 20:19:40|6015.99|6015.49|6015.99|6015.49|6016.24|6015.74|6015.99|6015.49|231
1732652390000|2024-11-26 20:19:50|6016.11|6015.61|6015.74|6015.24|6016.11|6015.61|6015.61|6015.11|274
1732652400000|2024-11-26 20:20:00|6015.49|6014.99|6014.74|6014.24|6015.49|6014.99|6014.49|6013.99|725
1732652410000|2024-11-26 20:20:10|6014.49|6013.99|6015.24|6014.74|6015.24|6014.74|6014.49|6013.99|355
1732652420000|2024-11-26 20:20:20|6014.99|6014.49|6014.99|6014.49|6014.99|6014.49|6014.74|6014.24|286
1732652430000|2024-11-26 20:20:30|6014.86|6014.36|6014.99|6014.49|6014.99|6014.49|6014.86|6014.36|109
1732652440000|2024-11-26 20:20:40|6014.74|6014.24|6014.74|6014.24|6014.99|6014.49|6014.74|6014.24|176
1732652450000|2024-11-26 20:20:50|6014.99|6014.49|6014.99|6014.49|6015.24|6014.74|6014.74|6014.24|221
1732652460000|2024-11-26 20:21:00|6014.74|6014.24|6015.24|6014.74|6015.24|6014.74|6014.49|6013.99|223
1732652470000|2024-11-26 20:21:10|6015.36|6014.86|6015.49|6014.99|6015.49|6014.99|6015.24|6014.74|314
1732652480000|2024-11-26 20:21:20|6015.74|6015.24|6015.24|6014.74|6015.74|6015.24|6015.24|6014.74|189
1732652490000|2024-11-26 20:21:30|6015.11|6014.61|6014.99|6014.49|6015.24|6014.74|6014.99|6014.49|136
1732652500000|2024-11-26 20:21:40|6015.11|6014.61|6014.99|6014.49|6015.11|6014.61|6014.99|6014.49|44
1732652510000|2024-11-26 20:21:50|6014.86|6014.36|6014.74|6014.24|6014.86|6014.36|6014.49|6013.99|293
1732652520000|2024-11-26 20:22:00|6014.86|6014.36|6014.99|6014.49|6014.99|6014.49|6014.86|6014.36|76
1732652530000|2024-11-26 20:22:10|6015.11|6014.61|6014.99|6014.49|6015.24|6014.74|6014.99|6014.49|197
1732652540000|2024-11-26 20:22:20|6014.74|6014.24|6014.74|6014.24|6014.99|6014.49|6014.74|6014.24|253
1732652550000|2024-11-26 20:22:30|6014.61|6014.11|6014.49|6013.99|6014.74|6014.24|6014.24|6013.74|282
1732652560000|2024-11-26 20:22:40|6014.24|6013.74|6014.49|6013.99|6014.61|6014.11|6014.24|6013.74|141
1732652570000|2024-11-26 20:22:50|6014.61|6014.11|6014.74|6014.24|6014.99|6014.49|6014.61|6014.11|285
1732652580000|2024-11-26 20:23:00|6014.99|6014.49|6014.74|6014.24|6014.99|6014.49|6014.74|6014.24|186
1732652590000|2024-11-26 20:23:10|6014.49|6013.99|6014.74|6014.24|6014.74|6014.24|6014.24|6013.74|183
1732652600000|2024-11-26 20:23:20|6014.61|6014.11|6014.74|6014.24|6014.99|6014.49|6014.49|6013.99|159
1732652610000|2024-11-26 20:23:30|6014.61|6014.11|6014.74|6014.24|6014.74|6014.24|6014.49|6013.99|118
1732652620000|2024-11-26 20:23:40|6014.99|6014.49|6014.99|6014.49|6014.99|6014.49|6014.74|6014.24|156
1732652630000|2024-11-26 20:23:50|6015.11|6014.61|6015.24|6014.74|6015.49|6014.99|6015.11|6014.61|165
1732652640000|2024-11-26 20:24:00|6014.99|6014.49|6015.49|6014.99|6015.49|6014.99|6014.99|6014.49|248
1732652650000|2024-11-26 20:24:10|6015.36|6014.86|6015.49|6014.99|6015.49|6014.99|6015.11|6014.61|184
1732652660000|2024-11-26 20:24:20|6015.24|6014.74|6015.24|6014.74|6015.24|6014.74|6014.99|6014.49|129
1732652670000|2024-11-26 20:24:30|6015.49|6014.99|6015.99|6015.49|6015.99|6015.49|6015.49|6014.99|476
1732652680000|2024-11-26 20:24:40|||||||||199
1732652690000|2024-11-26 20:24:50|6016.11|6015.61|6015.99|6015.49|6016.24|6015.74|6015.99|6015.49|315
1732652700000|2024-11-26 20:25:00|6016.11|6015.61|6016.24|6015.74|6016.24|6015.74|6015.99|6015.49|171
1732652710000|2024-11-26 20:25:10|6015.99|6015.49|6015.99|6015.49|6015.99|6015.49|6015.99|6015.49|271
1732652720000|2024-11-26 20:25:20|6016.11|6015.61|6015.99|6015.49|6016.11|6015.61|6015.99|6015.49|346
1732652730000|2024-11-26 20:25:30|6016.24|6015.74|6016.49|6015.99|6016.49|6015.99|6016.24|6015.74|295
1732652740000|2024-11-26 20:25:40|6016.61|6016.11|6016.74|6016.24|6016.74|6016.24|6016.61|6016.11|305
1732652750000|2024-11-26 20:25:50|6016.49|6015.99|6016.74|6016.24|6016.74|6016.24|6016.49|6015.99|420
1732652760000|2024-11-26 20:26:00|6016.86|6016.36|6016.99|6016.49|6016.99|6016.49|6016.74|6016.24|377
1732652770000|2024-11-26 20:26:10|6016.86|6016.36|6016.74|6016.24|6016.86|6016.36|6016.74|6016.24|248
1732652780000|2024-11-26 20:26:20|6016.49|6015.99|6016.74|6016.24|6016.74|6016.24|6016.49|6015.99|187
1732652790000|2024-11-26 20:26:30|6016.49|6015.99|6015.74|6015.24|6016.49|6015.99|6015.74|6015.24|718
1732652800000|2024-11-26 20:26:40|6015.99|6015.49|6016.24|6015.74|6016.24|6015.74|6015.99|6015.49|155
1732652810000|2024-11-26 20:26:50|6016.11|6015.61|6015.99|6015.49|6016.11|6015.61|6015.99|6015.49|116
1732652820000|2024-11-26 20:27:00|||||||||104
1732652830000|2024-11-26 20:27:10|||||||||82
1732652840000|2024-11-26 20:27:20|6016.24|6015.74|6016.24|6015.74|6016.24|6015.74|6016.24|6015.74|92
1732652850000|2024-11-26 20:27:30|6016.11|6015.61|6016.11|6015.61|6016.24|6015.74|6015.99|6015.49|308
1732652860000|2024-11-26 20:27:40|6016.24|6015.74|6016.24|6015.74|6016.24|6015.74|6015.99|6015.49|67
1732652870000|2024-11-26 20:27:50|6016.49|6015.99|6016.24|6015.74|6016.49|6015.99|6016.24|6015.74|267
1732652880000|2024-11-26 20:28:00|6016.36|6015.86|6015.99|6015.49|6016.36|6015.86|6015.74|6015.24|671
1732652890000|2024-11-26 20:28:10|6016.11|6015.61|6015.99|6015.49|6016.11|6015.61|6015.99|6015.49|211
1732652900000|2024-11-26 20:28:20|6016.11|6015.61|6015.74|6015.24|6016.36|6015.86|6015.74|6015.24|506
1732652910000|2024-11-26 20:28:30|6015.86|6015.36|6015.99|6015.49|6015.99|6015.49|6015.74|6015.24|173
1732652920000|2024-11-26 20:28:40|6015.74|6015.24|6015.74|6015.24|6015.99|6015.49|6015.49|6014.99|254
1732652930000|2024-11-26 20:28:50|6015.49|6014.99|6015.49|6014.99|6015.74|6015.24|6015.24|6014.74|213
1732652940000|2024-11-26 20:29:00|6015.36|6014.86|6015.74|6015.24|6015.74|6015.24|6015.24|6014.74|238
1732652950000|2024-11-26 20:29:10|6015.99|6015.49|6015.74|6015.24|6015.99|6015.49|6015.74|6015.24|116
1732652960000|2024-11-26 20:29:20|6015.99|6015.49|6015.74|6015.24|6015.99|6015.49|6015.74|6015.24|213
1732652970000|2024-11-26 20:29:30|6015.86|6015.36|6015.74|6015.24|6016.24|6015.74|6015.49|6014.99|449
1732652980000|2024-11-26 20:29:40|6015.99|6015.49|6015.49|6014.99|6015.99|6015.49|6015.49|6014.99|306
1732652990000|2024-11-26 20:29:50|6015.61|6015.11|6016.24|6015.74|6016.24|6015.74|6015.49|6014.99|449
1732653000000|2024-11-26 20:30:00|6015.99|6015.49|6015.49|6014.99|6015.99|6015.49|6015.24|6014.74|576
1732653010000|2024-11-26 20:30:10|6015.61|6015.11|6015.24|6014.74|6015.61|6015.11|6015.24|6014.74|283
1732653020000|2024-11-26 20:30:20|6014.99|6014.49|6015.49|6014.99|6015.49|6014.99|6014.99|6014.49|392
1732653030000|2024-11-26 20:30:30|6015.61|6015.11|6015.99|6015.49|6015.99|6015.49|6015.49|6014.99|398
1732653040000|2024-11-26 20:30:40|6016.11|6015.61|6016.49|6015.99|6016.49|6015.99|6016.11|6015.61|335
1732653050000|2024-11-26 20:30:50|6016.36|6015.86|6016.24|6015.74|6016.49|6015.99|6016.24|6015.74|124
1732653060000|2024-11-26 20:31:00|6016.36|6015.86|6016.24|6015.74|6016.49|6015.99|6016.24|6015.74|280
1732653070000|2024-11-26 20:31:10|6016.36|6015.86|6016.24|6015.74|6016.49|6015.99|6016.24|6015.74|305
1732653080000|2024-11-26 20:31:20|6015.74|6015.24|6015.99|6015.49|6015.99|6015.49|6015.74|6015.24|214
1732653090000|2024-11-26 20:31:30|6016.24|6015.74|6015.99|6015.49|6016.24|6015.74|6015.99|6015.49|199
1732653100000|2024-11-26 20:31:40|6016.11|6015.61|6015.99|6015.49|6016.24|6015.74|6015.99|6015.49|119
1732653110000|2024-11-26 20:31:50|6016.24|6015.74|6016.24|6015.74|6016.24|6015.74|6016.24|6015.74|255
1732653120000|2024-11-26 20:32:00|6016.49|6015.99|6016.49|6015.99|6016.49|6015.99|6016.24|6015.74|263
1732653130000|2024-11-26 20:32:10|6016.36|6015.86|6016.24|6015.74|6016.49|6015.99|6016.24|6015.74|223
1732653140000|2024-11-26 20:32:20|6016.49|6015.99|6016.49|6015.99|6016.49|6015.99|6016.49|6015.99|70
1732653150000|2024-11-26 20:32:30|6016.74|6016.24|6016.74|6016.24|6016.74|6016.24|6016.74|6016.24|284
1732653160000|2024-11-26 20:32:40|6016.61|6016.11|6016.99|6016.49|6017.24|6016.74|6016.61|6016.11|1440
1732653170000|2024-11-26 20:32:50|6017.11|6016.61|6016.99|6016.49|6017.24|6016.74|6016.99|6016.49|372
1732653180000|2024-11-26 20:33:00|6017.24|6016.74|6016.99|6016.49|6017.24|6016.74|6016.49|6015.99|568
1732653190000|2024-11-26 20:33:10|6017.11|6016.61|6017.49|6016.99|6017.49|6016.99|6017.11|6016.61|179
1732653200000|2024-11-26 20:33:20|6017.74|6017.24|6017.74|6017.24|6017.74|6017.24|6017.74|6017.24|233
1732653210000|2024-11-26 20:33:30|6017.99|6017.49|6017.74|6017.24|6017.99|6017.49|6017.74|6017.24|652
1732653220000|2024-11-26 20:33:40|6017.49|6016.99|6016.74|6016.24|6017.74|6017.24|6016.74|6016.24|531
1732653230000|2024-11-26 20:33:50|6016.86|6016.36|6016.99|6016.49|6016.99|6016.49|6016.74|6016.24|278
1732653240000|2024-11-26 20:34:00|6016.74|6016.24|6016.49|6015.99|6016.74|6016.24|6016.49|6015.99|553
1732653250000|2024-11-26 20:34:10|6016.61|6016.11|6016.74|6016.24|6016.74|6016.24|6016.49|6015.99|228
1732653260000|2024-11-26 20:34:20|6016.49|6015.99|6016.24|6015.74|6016.49|6015.99|6016.24|6015.74|197
1732653270000|2024-11-26 20:34:30|6016.36|6015.86|6016.49|6015.99|6016.49|6015.99|6016.24|6015.74|197
1732653280000|2024-11-26 20:34:40|6016.36|6015.86|6016.49|6015.99|6016.49|6015.99|6016.36|6015.86|201
1732653290000|2024-11-26 20:34:50|6016.61|6016.11|6016.74|6016.24|6016.74|6016.24|6016.49|6015.99|157
1732653300000|2024-11-26 20:35:00|||||||||161
1732653310000|2024-11-26 20:35:10|6016.49|6015.99|6016.99|6016.49|6016.99|6016.49|6016.49|6015.99|184
1732653320000|2024-11-26 20:35:20|||||||||83
1732653330000|2024-11-26 20:35:30|6016.74|6016.24|6016.74|6016.24|6016.74|6016.24|6016.49|6015.99|260
1732653340000|2024-11-26 20:35:40|6016.99|6016.49|6016.99|6016.49|6016.99|6016.49|6016.74|6016.24|189
1732653350000|2024-11-26 20:35:50|6017.24|6016.74|6016.99|6016.49|6017.24|6016.74|6016.99|6016.49|105
1732653360000|2024-11-26 20:36:00|6016.86|6016.36|6016.49|6015.99|6016.86|6016.36|6016.49|6015.99|245
1732653370000|2024-11-26 20:36:10|6016.61|6016.11|6016.49|6015.99|6016.74|6016.24|6016.49|6015.99|172
1732653380000|2024-11-26 20:36:20|6016.24|6015.74|6016.49|6015.99|6016.49|6015.99|6016.24|6015.74|197
1732653390000|2024-11-26 20:36:30|6016.74|6016.24|6016.74|6016.24|6016.74|6016.24|6016.61|6016.11|161
1732653400000|2024-11-26 20:36:40|6016.61|6016.11|6016.24|6015.74|6016.61|6016.11|6016.24|6015.74|130
1732653410000|2024-11-26 20:36:50|6016.36|6015.86|6016.49|6015.99|6016.49|6015.99|6016.36|6015.86|80
1732653420000|2024-11-26 20:37:00|6016.61|6016.11|6015.74|6015.24|6016.74|6016.24|6015.74|6015.24|310
1732653430000|2024-11-26 20:37:10|6015.99|6015.49|6015.99|6015.49|6015.99|6015.49|6015.99|6015.49|122
1732653440000|2024-11-26 20:37:20|6016.24|6015.74|6016.24|6015.74|6016.24|6015.74|6016.24|6015.74|213
1732653450000|2024-11-26 20:37:30|6016.36|6015.86|6016.24|6015.74|6016.36|6015.86|6015.99|6015.49|141
1732653460000|2024-11-26 20:37:40|6016.49|6015.99|6016.49|6015.99|6016.49|6015.99|6016.49|6015.99|187
1732653470000|2024-11-26 20:37:50|6016.24|6015.74|6015.99|6015.49|6016.49|6015.99|6015.99|6015.49|250
1732653480000|2024-11-26 20:38:00|6016.24|6015.74|6015.99|6015.49|6016.24|6015.74|6015.74|6015.24|217
1732653490000|2024-11-26 20:38:10|||||||||27
1732653500000|2024-11-26 20:38:20|6015.86|6015.36|6015.99|6015.49|6015.99|6015.49|6015.74|6015.24|175
1732653510000|2024-11-26 20:38:30|6016.24|6015.74|6015.99|6015.49|6016.24|6015.74|6015.99|6015.49|289
1732653520000|2024-11-26 20:38:40|6016.24|6015.74|6016.24|6015.74|6016.24|6015.74|6016.24|6015.74|148
1732653530000|2024-11-26 20:38:50|6016.36|6015.86|6016.74|6016.24|6016.74|6016.24|6016.36|6015.86|259
1732653540000|2024-11-26 20:39:00|6016.99|6016.49|6016.74|6016.24|6017.24|6016.74|6016.74|6016.24|513
1732653550000|2024-11-26 20:39:10|6016.86|6016.36|6016.74|6016.24|6016.99|6016.49|6016.74|6016.24|211
1732653560000|2024-11-26 20:39:20|6016.86|6016.36|6016.74|6016.24|6016.86|6016.36|6016.74|6016.24|45
1732653570000|2024-11-26 20:39:30|6016.49|6015.99|6016.49|6015.99|6016.74|6016.24|6016.49|6015.99|123
1732653580000|2024-11-26 20:39:40|6016.74|6016.24|6016.74|6016.24|6016.86|6016.36|6016.74|6016.24|127
1732653590000|2024-11-26 20:39:50|||||||||101
1732653600000|2024-11-26 20:40:00|6016.86|6016.36|6016.99|6016.49|6016.99|6016.49|6016.86|6016.36|600
1732653610000|2024-11-26 20:40:10|6017.11|6016.61|6017.24|6016.74|6017.49|6016.99|6017.11|6016.61|525
1732653620000|2024-11-26 20:40:20|6017.36|6016.86|6017.24|6016.74|6017.36|6016.86|6017.24|6016.74|135
1732653630000|2024-11-26 20:40:30|6017.36|6016.86|6017.49|6016.99|6017.49|6016.99|6017.24|6016.74|301
1732653640000|2024-11-26 20:40:40|6017.24|6016.74|6017.49|6016.99|6017.49|6016.99|6017.24|6016.74|326
1732653650000|2024-11-26 20:40:50|6017.61|6017.11|6017.86|6017.36|6017.86|6017.36|6017.61|6017.11|387
1732653660000|2024-11-26 20:41:00|6017.99|6017.49|6017.99|6017.49|6018.24|6017.74|6017.74|6017.24|1137
1732653670000|2024-11-26 20:41:10|6018.24|6017.74|6018.24|6017.74|6018.24|6017.74|6017.99|6017.49|415
1732653680000|2024-11-26 20:41:20|6018.49|6017.99|6018.49|6017.99|6018.74|6018.24|6018.24|6017.74|1093
1732653690000|2024-11-26 20:41:30|6018.61|6018.11|6018.49|6017.99|6018.61|6018.11|6018.36|6017.86|529
1732653700000|2024-11-26 20:41:40|6016.99|6016.49|6016.49|6015.99|6017.24|6016.74|6015.99|6015.49|4830
1732653710000|2024-11-26 20:41:50|6016.24|6015.74|6017.24|6016.74|6017.24|6016.74|6016.24|6015.74|405
1732653720000|2024-11-26 20:42:00|6017.36|6016.86|6017.49|6016.99|6017.61|6017.11|6017.24|6016.74|329
1732653730000|2024-11-26 20:42:10|6017.74|6017.24|6017.74|6017.24|6017.74|6017.24|6017.61|6017.11|276
1732653740000|2024-11-26 20:42:20|6017.61|6017.11|6017.74|6017.24|6017.74|6017.24|6017.61|6017.11|468
1732653750000|2024-11-26 20:42:30|6017.49|6016.99|6017.99|6017.49|6017.99|6017.49|6017.49|6016.99|217
1732653760000|2024-11-26 20:42:40|6018.11|6017.61|6017.74|6017.24|6018.24|6017.74|6017.49|6016.99|457
1732653770000|2024-11-26 20:42:50|6017.99|6017.49|6018.24|6017.74|6018.49|6017.99|6017.99|6017.49|349
1732653780000|2024-11-26 20:43:00|||||||||194
1732653790000|2024-11-26 20:43:10|||||||||67
1732653800000|2024-11-26 20:43:20|6018.36|6017.86|6018.49|6017.99|6018.49|6017.99|6018.24|6017.74|318
1732653810000|2024-11-26 20:43:30|6018.24|6017.74|6018.49|6017.99|6018.49|6017.99|6018.24|6017.74|218
1732653820000|2024-11-26 20:43:40|6018.74|6018.24|6018.49|6017.99|6018.74|6018.24|6018.49|6017.99|573
1732653830000|2024-11-26 20:43:50|6018.61|6018.11|6018.49|6017.99|6018.74|6018.24|6018.49|6017.99|193
1732653840000|2024-11-26 20:44:00|||||||||163
1732653850000|2024-11-26 20:44:10|6018.74|6018.24|6018.74|6018.24|6018.74|6018.24|6018.49|6017.99|187
1732653860000|2024-11-26 20:44:20|6018.99|6018.49|6019.49|6018.99|6019.49|6018.99|6018.99|6018.49|1612
1732653870000|2024-11-26 20:44:30|6019.99|6019.49|6019.24|6018.74|6019.99|6019.49|6019.24|6018.74|1359
1732653880000|2024-11-26 20:44:40|||||||||110
1732653890000|2024-11-26 20:44:50|6019.11|6018.61|6019.24|6018.74|6019.24|6018.74|6018.99|6018.49|130
1732653900000|2024-11-26 20:45:00|6019.49|6018.99|6019.24|6018.74|6019.49|6018.99|6018.99|6018.49|501
1732653910000|2024-11-26 20:45:10|6019.36|6018.86|6019.24|6018.74|6019.49|6018.99|6019.24|6018.74|165
1732653920000|2024-11-26 20:45:20|6019.36|6018.86|6019.24|6018.74|6019.36|6018.86|6019.24|6018.74|149
1732653930000|2024-11-26 20:45:30|6019.49|6018.99|6019.49|6018.99|6019.49|6018.99|6019.49|6018.99|84
1732653940000|2024-11-26 20:45:40|6019.74|6019.24|6019.74|6019.24|6019.74|6019.24|6019.49|6018.99|453
1732653950000|2024-11-26 20:45:50|6019.49|6018.99|6019.99|6019.49|6019.99|6019.49|6019.49|6018.99|329
1732653960000|2024-11-26 20:46:00|6019.86|6019.36|6019.99|6019.49|6019.99|6019.49|6019.86|6019.36|259
1732653970000|2024-11-26 20:46:10|6020.24|6019.74|6020.74|6020.24|6020.74|6020.24|6020.24|6019.74|1177
1732653980000|2024-11-26 20:46:20|6020.99|6020.49|6020.74|6020.24|6021.24|6020.74|6020.74|6020.24|1331
1732653990000|2024-11-26 20:46:30|6020.99|6020.49|6021.49|6020.99|6021.49|6020.99|6020.99|6020.49|915
1732654000000|2024-11-26 20:46:40|6021.74|6021.24|6021.74|6021.24|6021.74|6021.24|6021.49|6020.99|1252
1732654010000|2024-11-26 20:46:50|6021.99|6021.49|6021.74|6021.24|6021.99|6021.49|6021.74|6021.24|974
1732654020000|2024-11-26 20:47:00|6021.99|6021.49|6022.24|6021.74|6022.24|6021.74|6021.99|6021.49|898
1732654030000|2024-11-26 20:47:10|6022.49|6021.99|6022.49|6021.99|6022.49|6021.99|6022.49|6021.99|518
1732654040000|2024-11-26 20:47:20|6022.74|6022.24|6022.99|6022.49|6022.99|6022.49|6022.49|6021.99|1162
1732654050000|2024-11-26 20:47:30|6023.24|6022.74|6023.74|6023.24|6023.74|6023.24|6022.99|6022.49|1821
1732654060000|2024-11-26 20:47:40|6023.49|6022.99|6023.74|6023.24|6023.99|6023.49|6023.49|6022.99|828
1732654070000|2024-11-26 20:47:50|6023.49|6022.99|6023.49|6022.99|6023.74|6023.24|6023.24|6022.74|332
1732654080000|2024-11-26 20:48:00|6023.74|6023.24|6022.49|6021.99|6023.74|6023.24|6022.49|6021.99|1090
1732654090000|2024-11-26 20:48:10|6022.74|6022.24|6021.74|6021.24|6022.74|6022.24|6021.74|6021.24|900
1732654100000|2024-11-26 20:48:20|6021.61|6021.11|6021.99|6021.49|6021.99|6021.49|6021.61|6021.11|447
1732654110000|2024-11-26 20:48:30|6022.24|6021.74|6022.24|6021.74|6022.24|6021.74|6021.74|6021.24|592
1732654120000|2024-11-26 20:48:40|6022.49|6021.99|6022.24|6021.74|6022.49|6021.99|6022.24|6021.74|306
1732654130000|2024-11-26 20:48:50|6022.49|6021.99|6022.24|6021.74|6022.49|6021.99|6022.24|6021.74|366
1732654140000|2024-11-26 20:49:00|6022.36|6021.86|6022.99|6022.49|6023.24|6022.74|6022.36|6021.86|486
1732654150000|2024-11-26 20:49:10|6023.24|6022.74|6023.49|6022.99|6023.49|6022.99|6022.99|6022.49|930
1732654160000|2024-11-26 20:49:20|6023.24|6022.74|6023.24|6022.74|6024.24|6023.74|6023.24|6022.74|1210
1732654170000|2024-11-26 20:49:30|6023.49|6022.99|6023.36|6022.86|6023.49|6022.99|6023.24|6022.74|560
1732654180000|2024-11-26 20:49:40|6023.49|6022.99|6023.74|6023.24|6023.74|6023.24|6023.24|6022.74|541
1732654190000|2024-11-26 20:49:50|6023.49|6022.99|6023.74|6023.24|6023.86|6023.36|6023.49|6022.99|529
1732654200000|2024-11-26 20:50:00|6024.24|6023.74|6025.49|6024.99|6025.49|6024.99|6024.24|6023.74|3129
1732654210000|2024-11-26 20:50:10|6025.24|6024.74|6024.49|6023.99|6025.49|6024.99|6023.74|6023.24|2285
1732654220000|2024-11-26 20:50:20|6024.74|6024.24|6023.49|6022.99|6024.99|6024.49|6023.49|6022.99|1301
1732654230000|2024-11-26 20:50:30|6023.74|6023.24|6023.49|6022.99|6023.74|6023.24|6022.99|6022.49|620
1732654240000|2024-11-26 20:50:40|6023.24|6022.74|6023.24|6022.74|6023.24|6022.74|6022.49|6021.99|588
1732654250000|2024-11-26 20:50:50|6022.99|6022.49|6022.24|6021.74|6023.24|6022.74|6022.24|6021.74|900
1732654260000|2024-11-26 20:51:00|6021.74|6021.24|6022.74|6022.24|6022.74|6022.24|6021.49|6020.99|1185
1732654270000|2024-11-26 20:51:10|6022.24|6021.74|6021.74|6021.24|6022.74|6022.24|6021.74|6021.24|909
1732654280000|2024-11-26 20:51:20|6021.99|6021.49|6021.24|6020.74|6022.49|6021.99|6020.49|6019.99|3800
1732654290000|2024-11-26 20:51:30|6020.99|6020.49|6021.49|6020.99|6021.49|6020.99|6020.99|6020.49|593
1732654300000|2024-11-26 20:51:40|6021.74|6021.24|6021.74|6021.24|6021.99|6021.49|6021.74|6021.24|373
1732654310000|2024-11-26 20:51:50|6021.49|6020.99|6022.74|6022.24|6022.99|6022.49|6021.49|6020.99|708
1732654320000|2024-11-26 20:52:00|6022.99|6022.49|6022.74|6022.24|6023.24|6022.74|6022.49|6021.99|1232
1732654330000|2024-11-26 20:52:10|6022.99|6022.49|6022.99|6022.49|6023.24|6022.74|6022.74|6022.24|682
1732654340000|2024-11-26 20:52:20|6022.74|6022.24|6022.49|6021.99|6022.99|6022.49|6022.24|6021.74|716
1732654350000|2024-11-26 20:52:30|6022.74|6022.24|6022.74|6022.24|6022.99|6022.49|6022.49|6021.99|429
1732654360000|2024-11-26 20:52:40|6022.86|6022.36|6022.99|6022.49|6023.24|6022.74|6022.74|6022.24|523
1732654370000|2024-11-26 20:52:50|6022.74|6022.24|6022.99|6022.49|6022.99|6022.49|6022.74|6022.24|230
1732654380000|2024-11-26 20:53:00|6023.24|6022.74|6023.49|6022.99|6023.49|6022.99|6023.24|6022.74|285
1732654390000|2024-11-26 20:53:10|6023.74|6023.24|6023.49|6022.99|6023.99|6023.49|6023.49|6022.99|1019
1732654400000|2024-11-26 20:53:20|6023.24|6022.74|6023.49|6022.99|6023.49|6022.99|6023.24|6022.74|457
1732654410000|2024-11-26 20:53:30|6023.61|6023.11|6023.74|6023.24|6023.99|6023.49|6023.61|6023.11|716
1732654420000|2024-11-26 20:53:40|6023.99|6023.49|6023.49|6022.99|6023.99|6023.49|6023.49|6022.99|385
1732654430000|2024-11-26 20:53:50|6023.24|6022.74|6023.24|6022.74|6023.36|6022.86|6023.24|6022.74|440
1732654440000|2024-11-26 20:54:00|6023.49|6022.99|6023.24|6022.74|6023.49|6022.99|6022.74|6022.24|685
1732654450000|2024-11-26 20:54:10|6023.36|6022.86|6023.74|6023.24|6023.74|6023.24|6023.24|6022.74|444
1732654460000|2024-11-26 20:54:20|6023.99|6023.49|6024.24|6023.74|6024.24|6023.74|6023.99|6023.49|485
1732654470000|2024-11-26 20:54:30|6023.99|6023.49|6024.24|6023.74|6024.24|6023.74|6023.99|6023.49|457
1732654480000|2024-11-26 20:54:40|6024.49|6023.99|6022.99|6022.49|6024.49|6023.99|6022.99|6022.49|1381
1732654490000|2024-11-26 20:54:50|6023.24|6022.74|6021.99|6021.49|6023.24|6022.74|6021.49|6020.99|2144
1732654500000|2024-11-26 20:55:00|6021.74|6021.24|6023.49|6022.99|6023.49|6022.99|6021.74|6021.24|1938
1732654510000|2024-11-26 20:55:10|6023.24|6022.74|6022.74|6022.24|6023.74|6023.24|6022.74|6022.24|609
1732654520000|2024-11-26 20:55:20|6022.49|6021.99|6023.24|6022.74|6023.49|6022.99|6022.49|6021.99|1139
1732654530000|2024-11-26 20:55:30|6023.49|6022.99|6022.99|6022.49|6023.49|6022.99|6022.99|6022.49|509
1732654540000|2024-11-26 20:55:40|6022.74|6022.24|6022.74|6022.24|6022.74|6022.24|6022.49|6021.99|411
1732654550000|2024-11-26 20:55:50|6022.99|6022.49|6023.49|6022.99|6023.49|6022.99|6022.99|6022.49|276
1732654560000|2024-11-26 20:56:00|6023.24|6022.74|6022.99|6022.49|6023.49|6022.99|6022.99|6022.49|544
1732654570000|2024-11-26 20:56:10|6023.24|6022.74|6023.49|6022.99|6023.49|6022.99|6022.99|6022.49|481
1732654580000|2024-11-26 20:56:20|6023.24|6022.74|6023.49|6022.99|6023.49|6022.99|6022.99|6022.49|366
1732654590000|2024-11-26 20:56:30|6023.74|6023.24|6023.49|6022.99|6023.99|6023.49|6023.49|6022.99|946
1732654600000|2024-11-26 20:56:40|6023.74|6023.24|6023.74|6023.24|6023.99|6023.49|6023.49|6022.99|730
1732654610000|2024-11-26 20:56:50|6023.49|6022.99|6022.99|6022.49|6023.49|6022.99|6022.99|6022.49|824
1732654620000|2024-11-26 20:57:00|6023.24|6022.74|6021.24|6020.74|6023.24|6022.74|6021.24|6020.74|1576
1732654630000|2024-11-26 20:57:10|6021.49|6020.99|6021.74|6021.24|6021.99|6021.49|6021.24|6020.74|1545
1732654640000|2024-11-26 20:57:20|6021.49|6020.99|6020.99|6020.49|6021.49|6020.99|6020.74|6020.24|1324
1732654650000|2024-11-26 20:57:30|6021.24|6020.74|6021.24|6020.74|6021.49|6020.99|6020.99|6020.49|1071
1732654660000|2024-11-26 20:57:40|6020.99|6020.49|6021.49|6020.99|6021.49|6020.99|6020.99|6020.49|726
1732654670000|2024-11-26 20:57:50|6021.24|6020.74|6020.99|6020.49|6021.49|6020.99|6020.99|6020.49|959
1732654680000|2024-11-26 20:58:00|6020.49|6019.99|6021.99|6021.49|6022.24|6021.74|6020.49|6019.99|1857
1732654690000|2024-11-26 20:58:10|6022.24|6021.74|6021.74|6021.24|6022.24|6021.74|6021.49|6020.99|1108
1732654700000|2024-11-26 20:58:20|6021.49|6020.99|6021.74|6021.24|6021.99|6021.49|6021.49|6020.99|824
1732654710000|2024-11-26 20:58:30|6021.49|6020.99|6022.24|6021.74|6022.24|6021.74|6021.49|6020.99|1320
1732654720000|2024-11-26 20:58:40|6022.11|6021.61|6022.74|6022.24|6022.74|6022.24|6021.99|6021.49|1513
1732654730000|2024-11-26 20:58:50|6022.86|6022.36|6023.24|6022.74|6023.24|6022.74|6022.49|6021.99|1935
1732654740000|2024-11-26 20:59:00|6022.99|6022.49|6022.24|6021.74|6023.24|6022.74|6021.74|6021.24|2516
1732654750000|2024-11-26 20:59:10|6022.49|6021.99|6021.74|6021.24|6022.74|6022.24|6021.49|6020.99|2132
1732654760000|2024-11-26 20:59:20|6021.49|6020.99|6021.24|6020.74|6021.99|6021.49|6021.24|6020.74|2359
1732654770000|2024-11-26 20:59:30|6021.49|6020.99|6020.24|6019.74|6021.49|6020.99|6020.24|6019.74|6747
1732654780000|2024-11-26 20:59:40|6020.49|6019.99|6019.99|6019.49|6020.74|6020.24|6019.49|6018.99|8940
1732654790000|2024-11-26 20:59:50|6019.74|6019.24|6018.99|6018.49|6021.49|6020.99|6018.99|6018.49|27131
1732654800000|2024-11-26 21:00:00|6018.62|6018.12|6018.97|6018.27|6020.22|6019.52|6018.47|6017.77|13985
1732654810000|2024-11-26 21:00:10|6019.22|6018.52|6020.47|6019.77|6020.47|6019.77|6019.22|6018.52|2688
1732654820000|2024-11-26 21:00:20|6020.97|6020.27|6020.97|6020.27|6021.22|6020.52|6020.47|6019.77|1685
1732654830000|2024-11-26 21:00:30|6021.22|6020.52|6021.22|6020.52|6021.22|6020.52|6020.97|6020.27|759
1732654840000|2024-11-26 21:00:40|6021.47|6020.77|6021.47|6020.77|6021.47|6020.77|6021.22|6020.52|798
1732654850000|2024-11-26 21:00:50|6021.22|6020.52|6021.47|6020.77|6021.47|6020.77|6021.22|6020.52|758
1732654860000|2024-11-26 21:01:00|6021.72|6021.02|6021.72|6021.02|6021.97|6021.27|6021.72|6021.02|584
1732654870000|2024-11-26 21:01:10|6021.97|6021.27|6022.22|6021.52|6022.22|6021.52|6021.72|6021.02|594
1732654880000|2024-11-26 21:01:20|6021.97|6021.27|6021.72|6021.02|6021.97|6021.27|6021.72|6021.02|586
1732654890000|2024-11-26 21:01:30|6021.59|6020.89|6021.97|6021.27|6022.22|6021.52|6021.59|6020.89|490
1732654900000|2024-11-26 21:01:40|6021.72|6021.02|6021.22|6020.52|6021.72|6021.02|6021.22|6020.52|706
1732654910000|2024-11-26 21:01:50|6021.47|6020.77|6021.22|6020.52|6021.72|6021.02|6021.22|6020.52|343
1732654920000|2024-11-26 21:02:00|6021.47|6020.77|6021.34|6020.64|6021.72|6021.02|6021.22|6020.52|301
1732654930000|2024-11-26 21:02:10|6021.47|6020.77|6021.72|6021.02|6021.72|6021.02|6021.34|6020.64|369
1732654940000|2024-11-26 21:02:20|6021.84|6021.14|6021.97|6021.27|6021.97|6021.27|6021.72|6021.02|224
1732654950000|2024-11-26 21:02:30|6021.72|6021.02|6021.97|6021.27|6021.97|6021.27|6021.72|6021.02|244
1732654960000|2024-11-26 21:02:40|6022.09|6021.39|6022.72|6022.02|6022.97|6022.27|6022.09|6021.39|603
1732654970000|2024-11-26 21:02:50|6022.47|6021.77|6022.47|6021.77|6022.47|6021.77|6022.22|6021.52|188
1732654980000|2024-11-26 21:03:00|6022.34|6021.64|6022.72|6022.02|6022.72|6022.02|6022.34|6021.64|507
1732654990000|2024-11-26 21:03:10|||||||||79
1732655000000|2024-11-26 21:03:20|6022.59|6021.89|6022.72|6022.02|6022.72|6022.02|6022.47|6021.77|283
1732655010000|2024-11-26 21:03:30|||||||||146
1732655020000|2024-11-26 21:03:40|6022.59|6021.89|6022.22|6021.52|6022.59|6021.89|6021.97|6021.27|297
1732655030000|2024-11-26 21:03:50|6022.47|6021.77|6022.47|6021.77|6022.47|6021.77|6022.47|6021.77|246
1732655040000|2024-11-26 21:04:00|6022.34|6021.64|6022.47|6021.77|6022.47|6021.77|6022.22|6021.52|240
1732655050000|2024-11-26 21:04:10|6022.22|6021.52|6022.22|6021.52|6022.47|6021.77|6022.22|6021.52|435
1732655060000|2024-11-26 21:04:20|6022.47|6021.77|6022.47|6021.77|6022.47|6021.77|6022.47|6021.77|429
1732655070000|2024-11-26 21:04:30|6022.72|6022.02|6022.47|6021.77|6022.72|6022.02|6022.47|6021.77|180
1732655080000|2024-11-26 21:04:40|6022.34|6021.64|6022.47|6021.77|6022.47|6021.77|6022.34|6021.64|129
1732655090000|2024-11-26 21:04:50|6022.22|6021.52|6022.22|6021.52|6022.22|6021.52|6022.22|6021.52|77
1732655100000|2024-11-26 21:05:00|6022.09|6021.39|6021.97|6021.27|6022.09|6021.39|6021.97|6021.27|344
1732655110000|2024-11-26 21:05:10|6022.09|6021.39|6022.22|6021.52|6022.22|6021.52|6022.09|6021.39|353
1732655120000|2024-11-26 21:05:20|6021.97|6021.27|6021.72|6021.02|6021.97|6021.27|6021.72|6021.02|420
1732655130000|2024-11-26 21:05:30|||||||||180
1732655140000|2024-11-26 21:05:40|6021.47|6020.77|6021.72|6021.02|6021.72|6021.02|6021.47|6020.77|385
1732655150000|2024-11-26 21:05:50|6021.97|6021.27|6021.97|6021.27|6021.97|6021.27|6021.97|6021.27|225
1732655160000|2024-11-26 21:06:00|6021.72|6021.02|6021.72|6021.02|6021.84|6021.14|6021.72|6021.02|226
1732655170000|2024-11-26 21:06:10|6021.97|6021.27|6021.72|6021.02|6021.97|6021.27|6021.72|6021.02|86
1732655180000|2024-11-26 21:06:20|6021.97|6021.27|6021.72|6021.02|6021.97|6021.27|6021.72|6021.02|62
1732655190000|2024-11-26 21:06:30|6021.97|6021.27|6021.72|6021.02|6021.97|6021.27|6021.72|6021.02|126
1732655200000|2024-11-26 21:06:40|6021.97|6021.27|6021.97|6021.27|6021.97|6021.27|6021.97|6021.27|154
1732655210000|2024-11-26 21:06:50|6022.22|6021.52|6021.97|6021.27|6022.22|6021.52|6021.97|6021.27|131
1732655220000|2024-11-26 21:07:00|6022.09|6021.39|6022.22|6021.52|6022.22|6021.52|6022.09|6021.39|243
1732655230000|2024-11-26 21:07:10|6021.97|6021.27|6021.97|6021.27|6021.97|6021.27|6021.97|6021.27|148
1732655240000|2024-11-26 21:07:20|6022.09|6021.39|6022.22|6021.52|6022.22|6021.52|6022.09|6021.39|29
1732655250000|2024-11-26 21:07:30|||||||||112
1732655260000|2024-11-26 21:07:40|||||||||67
1732655270000|2024-11-26 21:07:50|||||||||156
1732655280000|2024-11-26 21:08:00|6022.09|6021.39|6022.22|6021.52|6022.22|6021.52|6022.09|6021.39|130
1732655290000|2024-11-26 21:08:10|6021.97|6021.27|6021.97|6021.27|6021.97|6021.27|6021.97|6021.27|118
1732655300000|2024-11-26 21:08:20|6022.09|6021.39|6022.22|6021.52|6022.22|6021.52|6021.97|6021.27|198
1732655310000|2024-11-26 21:08:30|6021.97|6021.27|6022.22|6021.52|6022.22|6021.52|6021.97|6021.27|233
1732655320000|2024-11-26 21:08:40|6022.34|6021.64|6022.47|6021.77|6022.47|6021.77|6022.34|6021.64|203
1732655330000|2024-11-26 21:08:50|6022.72|6022.02|6022.97|6022.27|6022.97|6022.27|6022.72|6022.02|436
1732655340000|2024-11-26 21:09:00|||||||||8
1732655350000|2024-11-26 21:09:10|6022.84|6022.14|6022.97|6022.27|6022.97|6022.27|6022.72|6022.02|229
1732655360000|2024-11-26 21:09:20|||||||||35
1732655370000|2024-11-26 21:09:30|6022.72|6022.02|6022.97|6022.27|6022.97|6022.27|6022.72|6022.02|214
1732655380000|2024-11-26 21:09:40|6022.72|6022.02|6022.97|6022.27|6022.97|6022.27|6022.72|6022.02|192
1732655390000|2024-11-26 21:09:50|6023.22|6022.52|6023.22|6022.52|6023.22|6022.52|6023.22|6022.52|167
1732655400000|2024-11-26 21:10:00|||||||||60
1732655410000|2024-11-26 21:10:10|||||||||67
1732655420000|2024-11-26 21:10:20|6023.09|6022.39|6023.22|6022.52|6023.22|6022.52|6022.97|6022.27|255
1732655430000|2024-11-26 21:10:30|6023.34|6022.64|6023.72|6023.02|6023.72|6023.02|6023.34|6022.64|482
1732655440000|2024-11-26 21:10:40|6023.47|6022.77|6023.47|6022.77|6023.47|6022.77|6023.47|6022.77|117
1732655450000|2024-11-26 21:10:50|6023.72|6023.02|6023.47|6022.77|6023.72|6023.02|6023.47|6022.77|113
1732655460000|2024-11-26 21:11:00|6023.72|6023.02|6023.22|6022.52|6023.72|6023.02|6023.22|6022.52|183
1732655470000|2024-11-26 21:11:10|6023.47|6022.77|6023.47|6022.77|6023.47|6022.77|6023.34|6022.64|145
1732655480000|2024-11-26 21:11:20|6023.34|6022.64|6023.47|6022.77|6023.47|6022.77|6023.22|6022.52|109
1732655490000|2024-11-26 21:11:30|6023.22|6022.52|6023.72|6023.02|6023.72|6023.02|6023.22|6022.52|318
1732655500000|2024-11-26 21:11:40|6023.47|6022.77|6023.72|6023.02|6023.72|6023.02|6023.47|6022.77|175
1732655510000|2024-11-26 21:11:50|||||||||151
1732655520000|2024-11-26 21:12:00|6023.97|6023.27|6023.72|6023.02|6023.97|6023.27|6023.72|6023.02|243
1732655530000|2024-11-26 21:12:10|6023.97|6023.27|6023.97|6023.27|6023.97|6023.27|6023.97|6023.27|120
1732655540000|2024-11-26 21:12:20|6024.09|6023.39|6023.72|6023.02|6024.22|6023.52|6023.72|6023.02|335
1732655550000|2024-11-26 21:12:30|||||||||39
1732655560000|2024-11-26 21:12:40|||||||||86
1732655570000|2024-11-26 21:12:50|||||||||13
1732655580000|2024-11-26 21:13:00|||||||||133
1732655590000|2024-11-26 21:13:10|||||||||15
1732655600000|2024-11-26 21:13:20|6023.97|6023.27|6023.97|6023.27|6023.97|6023.27|6023.97|6023.27|49
1732655610000|2024-11-26 21:13:30|6023.84|6023.14|6023.97|6023.27|6024.22|6023.52|6023.84|6023.14|239
1732655620000|2024-11-26 21:13:40|||||||||109
1732655630000|2024-11-26 21:13:50|6023.72|6023.02|6023.72|6023.02|6023.72|6023.02|6023.72|6023.02|176
1732655640000|2024-11-26 21:14:00|6023.47|6022.77|6023.47|6022.77|6023.47|6022.77|6023.47|6022.77|45
1732655650000|2024-11-26 21:14:10|||||||||73
1732655660000|2024-11-26 21:14:20|||||||||58
1732655670000|2024-11-26 21:14:30|||||||||57
1732655680000|2024-11-26 21:14:40|||||||||145
1732655690000|2024-11-26 21:14:50|6023.72|6023.02|6023.72|6023.02|6023.72|6023.02|6023.72|6023.02|163
1732655700000|2024-11-26 21:15:00|6023.84|6023.14|6023.97|6023.27|6023.97|6023.27|6023.84|6023.14|185
1732655710000|2024-11-26 21:15:10|6023.72|6023.02|6023.72|6023.02|6023.72|6023.02|6023.72|6023.02|51
1732655720000|2024-11-26 21:15:20|||||||||67
1732655730000|2024-11-26 21:15:30|6023.47|6022.77|6023.47|6022.77|6023.47|6022.77|6023.47|6022.77|77
1732655740000|2024-11-26 21:15:40|6023.34|6022.64|6023.47|6022.77|6023.47|6022.77|6023.34|6022.64|96
1732655750000|2024-11-26 21:15:50|||||||||47
1732655760000|2024-11-26 21:16:00|||||||||93
1732655770000|2024-11-26 21:16:10|||||||||10
1732655780000|2024-11-26 21:16:20|||||||||66
1732655790000|2024-11-26 21:16:30|||||||||15
1732655800000|2024-11-26 21:16:40|||||||||46
1732655810000|2024-11-26 21:16:50|6023.34|6022.64|6022.72|6022.02|6023.34|6022.64|6022.72|6022.02|224
1732655820000|2024-11-26 21:17:00|||||||||27
1732655830000|2024-11-26 21:17:10|||||||||4
1732655840000|2024-11-26 21:17:20|6022.47|6021.77|6022.47|6021.77|6022.47|6021.77|6022.47|6021.77|109
1732655850000|2024-11-26 21:17:30|6022.22|6021.52|6022.22|6021.52|6022.22|6021.52|6022.22|6021.52|34
1732655860000|2024-11-26 21:17:40|6022.34|6021.64|6022.22|6021.52|6022.34|6021.64|6022.22|6021.52|72
1732655870000|2024-11-26 21:17:50|||||||||49
1732655880000|2024-11-26 21:18:00|6021.97|6021.27|6021.97|6021.27|6021.97|6021.27|6021.97|6021.27|94
1732655890000|2024-11-26 21:18:10|6022.22|6021.52|6022.22|6021.52|6022.22|6021.52|6022.22|6021.52|86
1732655900000|2024-11-26 21:18:20|6022.47|6021.77|6022.72|6022.02|6022.72|6022.02|6022.47|6021.77|191
1732655910000|2024-11-26 21:18:30|6022.97|6022.27|6023.47|6022.77|6023.47|6022.77|6022.97|6022.27|325
1732655920000|2024-11-26 21:18:40|6023.22|6022.52|6023.22|6022.52|6023.22|6022.52|6023.22|6022.52|102
1732655930000|2024-11-26 21:18:50|||||||||7
1732655940000|2024-11-26 21:19:00|||||||||352
1732655950000|2024-11-26 21:19:10|6023.34|6022.64|6023.47|6022.77|6023.47|6022.77|6023.34|6022.64|108
1732655960000|2024-11-26 21:19:20|6023.22|6022.52|6022.97|6022.27|6023.22|6022.52|6022.97|6022.27|191
1732655970000|2024-11-26 21:19:30|6023.22|6022.52|6023.47|6022.77|6023.72|6023.02|6023.22|6022.52|376
1732655980000|2024-11-26 21:19:40|6023.59|6022.89|6023.72|6023.02|6023.72|6023.02|6023.59|6022.89|17
1732655990000|2024-11-26 21:19:50|6023.47|6022.77|6023.47|6022.77|6023.47|6022.77|6023.47|6022.77|107
1732656000000|2024-11-26 21:20:00|6023.59|6022.89|6023.72|6023.02|6023.72|6023.02|6023.47|6022.77|255
1732656010000|2024-11-26 21:20:10|6023.84|6023.14|6023.84|6023.14|6023.97|6023.27|6023.72|6023.02|79
1732656020000|2024-11-26 21:20:20|6023.97|6023.27|6024.22|6023.52|6024.22|6023.52|6023.97|6023.27|47
1732656030000|2024-11-26 21:20:30|6024.34|6023.64|6024.47|6023.77|6024.47|6023.77|6024.22|6023.52|216
1732656040000|2024-11-26 21:20:40|6024.59|6023.89|6024.47|6023.77|6024.59|6023.89|6024.47|6023.77|261
1732656050000|2024-11-26 21:20:50|6024.22|6023.52|6024.47|6023.77|6024.47|6023.77|6024.22|6023.52|176
1732656060000|2024-11-26 21:21:00|6024.34|6023.64|6024.47|6023.77|6024.47|6023.77|6024.34|6023.64|33
1732656070000|2024-11-26 21:21:10|6024.34|6023.64|6024.22|6023.52|6024.47|6023.77|6024.22|6023.52|32
1732656080000|2024-11-26 21:21:20|6023.97|6023.27|6023.97|6023.27|6023.97|6023.27|6023.97|6023.27|8
1732656090000|2024-11-26 21:21:30|6024.22|6023.52|6023.97|6023.27|6024.22|6023.52|6023.97|6023.27|36
1732656100000|2024-11-26 21:21:40|||||||||7
1732656110000|2024-11-26 21:21:50|||||||||11
1732656120000|2024-11-26 21:22:00|6024.47|6023.77|6024.47|6023.77|6024.47|6023.77|6024.47|6023.77|101
1732656130000|2024-11-26 21:22:10|6024.59|6023.89|6023.97|6023.27|6024.59|6023.89|6023.97|6023.27|257
1732656140000|2024-11-26 21:22:20|||||||||13
1732656150000|2024-11-26 21:22:30|6023.84|6023.14|6023.97|6023.27|6023.97|6023.27|6023.84|6023.14|66
1732656160000|2024-11-26 21:22:40|6023.84|6023.14|6023.97|6023.27|6023.97|6023.27|6023.84|6023.14|80
1732656170000|2024-11-26 21:22:50|||||||||22
1732656180000|2024-11-26 21:23:00|||||||||14
1732656190000|2024-11-26 21:23:10|6024.09|6023.39|6023.97|6023.27|6024.09|6023.39|6023.97|6023.27|39
1732656200000|2024-11-26 21:23:20|6024.22|6023.52|6023.97|6023.27|6024.22|6023.52|6023.97|6023.27|29
1732656210000|2024-11-26 21:23:30|6024.22|6023.52|6024.22|6023.52|6024.22|6023.52|6024.22|6023.52|22
1732656220000|2024-11-26 21:23:40|||||||||39
1732656230000|2024-11-26 21:23:50|6024.34|6023.64|6024.47|6023.77|6024.47|6023.77|6024.34|6023.64|25
1732656240000|2024-11-26 21:24:00|||||||||53
1732656250000|2024-11-26 21:24:10|||||||||4
1732656260000|2024-11-26 21:24:20|6024.22|6023.52|6024.22|6023.52|6024.22|6023.52|6024.22|6023.52|52
1732656270000|2024-11-26 21:24:30|6023.97|6023.27|6024.22|6023.52|6024.22|6023.52|6023.97|6023.27|65
1732656280000|2024-11-26 21:24:40|||||||||10
1732656290000|2024-11-26 21:24:50|||||||||22
1732656300000|2024-11-26 21:25:00|||||||||7
1732656310000|2024-11-26 21:25:10|||||||||8
1732656320000|2024-11-26 21:25:20|6024.34|6023.64|6024.47|6023.77|6024.47|6023.77|6024.34|6023.64|66
1732656330000|2024-11-26 21:25:30|||||||||9
1732656340000|2024-11-26 21:25:40|||||||||10
1732656350000|2024-11-26 21:25:50|||||||||25
1732656360000|2024-11-26 21:26:00|6024.72|6024.02|6024.47|6023.77|6024.72|6024.02|6024.47|6023.77|46
1732656370000|2024-11-26 21:26:10|||||||||4
1732656380000|2024-11-26 21:26:20|||||||||12
1732656390000|2024-11-26 21:26:30|6024.34|6023.64|6024.22|6023.52|6024.34|6023.64|6024.22|6023.52|52
1732656400000|2024-11-26 21:26:40|6024.34|6023.64|6024.47|6023.77|6024.47|6023.77|6024.34|6023.64|110
1732656410000|2024-11-26 21:26:50|||||||||70
1732656420000|2024-11-26 21:27:00|||||||||16
1732656430000|2024-11-26 21:27:10|||||||||35
1732656440000|2024-11-26 21:27:20|6024.34|6023.64|6024.47|6023.77|6024.47|6023.77|6024.34|6023.64|37
1732656450000|2024-11-26 21:27:30|||||||||51
1732656470000|2024-11-26 21:27:50|||||||||20
1732656480000|2024-11-26 21:28:00|||||||||90
1732656490000|2024-11-26 21:28:10|||||||||80
1732656500000|2024-11-26 21:28:20|6024.34|6023.64|6024.22|6023.52|6024.34|6023.64|6024.22|6023.52|72
1732656510000|2024-11-26 21:28:30|6024.09|6023.39|6023.97|6023.27|6024.09|6023.39|6023.97|6023.27|41
1732656520000|2024-11-26 21:28:40|||||||||50
1732656540000|2024-11-26 21:29:00|||||||||8
1732656560000|2024-11-26 21:29:20|||||||||15
1732656580000|2024-11-26 21:29:40|||||||||6
1732656590000|2024-11-26 21:29:50|6024.09|6023.39|6024.22|6023.52|6024.22|6023.52|6024.09|6023.39|49
1732656600000|2024-11-26 21:30:00|6023.97|6023.27|6023.72|6023.02|6023.97|6023.27|6023.72|6023.02|87
1732656610000|2024-11-26 21:30:10|||||||||3
1732656620000|2024-11-26 21:30:20|||||||||18
1732656630000|2024-11-26 21:30:30|||||||||8
1732656640000|2024-11-26 21:30:40|6023.47|6022.77|6023.47|6022.77|6023.47|6022.77|6023.47|6022.77|38
1732656650000|2024-11-26 21:30:50|6023.22|6022.52|6023.22|6022.52|6023.22|6022.52|6023.22|6022.52|160
1732656660000|2024-11-26 21:31:00|6023.47|6022.77|6023.47|6022.77|6023.47|6022.77|6023.47|6022.77|37
1732656670000|2024-11-26 21:31:10|||||||||2
1732656690000|2024-11-26 21:31:30|||||||||4
1732656700000|2024-11-26 21:31:40|6023.59|6022.89|6023.72|6023.02|6023.72|6023.02|6023.59|6022.89|40
1732656710000|2024-11-26 21:31:50|6023.59|6022.89|6023.47|6022.77|6023.59|6022.89|6023.47|6022.77|36
1732656720000|2024-11-26 21:32:00|||||||||1
1732656730000|2024-11-26 21:32:10|6023.59|6022.89|6023.47|6022.77|6023.59|6022.89|6023.47|6022.77|15
1732656750000|2024-11-26 21:32:30|||||||||4
1732656760000|2024-11-26 21:32:40|6023.34|6022.64|6023.22|6022.52|6023.34|6022.64|6023.22|6022.52|40
1732656770000|2024-11-26 21:32:50|6023.34|6022.64|6023.22|6022.52|6023.34|6022.64|6023.22|6022.52|46
1732656790000|2024-11-26 21:33:10|6022.97|6022.27|6023.22|6022.52|6023.22|6022.52|6022.97|6022.27|66
1732656800000|2024-11-26 21:33:20|||||||||8
1732656810000|2024-11-26 21:33:30|||||||||3
1732656820000|2024-11-26 21:33:40|6023.34|6022.64|6023.72|6023.02|6023.72|6023.02|6023.22|6022.52|54
1732656830000|2024-11-26 21:33:50|||||||||30
1732656840000|2024-11-26 21:34:00|||||||||23
1732656850000|2024-11-26 21:34:10|6023.84|6023.14|6023.97|6023.27|6023.97|6023.27|6023.72|6023.02|28
1732656860000|2024-11-26 21:34:20|||||||||25
1732656870000|2024-11-26 21:34:30|||||||||4
1732656890000|2024-11-26 21:34:50|6023.72|6023.02|6023.72|6023.02|6023.72|6023.02|6023.72|6023.02|17
1732656900000|2024-11-26 21:35:00|6023.97|6023.27|6023.72|6023.02|6023.97|6023.27|6023.72|6023.02|121
1732656930000|2024-11-26 21:35:30|6023.59|6022.89|6023.47|6022.77|6023.59|6022.89|6023.47|6022.77|25
1732656950000|2024-11-26 21:35:50|6023.72|6023.02|6023.72|6023.02|6023.72|6023.02|6023.72|6023.02|24
1732656980000|2024-11-26 21:36:20|6023.84|6023.14|6023.97|6023.27|6023.97|6023.27|6023.72|6023.02|99
1732656990000|2024-11-26 21:36:30|6023.72|6023.02|6023.72|6023.02|6023.72|6023.02|6023.72|6023.02|13
1732657010000|2024-11-26 21:36:50|||||||||34
1732657020000|2024-11-26 21:37:00|6023.97|6023.27|6023.97|6023.27|6023.97|6023.27|6023.97|6023.27|74
1732657030000|2024-11-26 21:37:10|||||||||1
1732657040000|2024-11-26 21:37:20|||||||||24
1732657050000|2024-11-26 21:37:30|||||||||2
1732657090000|2024-11-26 21:38:10|6024.09|6023.39|6024.22|6023.52|6024.22|6023.52|6024.09|6023.39|165
1732657100000|2024-11-26 21:38:20|||||||||1
1732657110000|2024-11-26 21:38:30|||||||||3
1732657120000|2024-11-26 21:38:40|6024.09|6023.39|6023.97|6023.27|6024.09|6023.39|6023.97|6023.27|43
1732657140000|2024-11-26 21:39:00|6023.84|6023.14|6023.72|6023.02|6023.84|6023.14|6023.72|6023.02|14
1732657150000|2024-11-26 21:39:10|||||||||17
1732657160000|2024-11-26 21:39:20|6023.97|6023.27|6023.72|6023.02|6023.97|6023.27|6023.72|6023.02|4
1732657170000|2024-11-26 21:39:30|6023.84|6023.14|6023.72|6023.02|6023.84|6023.14|6023.72|6023.02|21
1732657180000|2024-11-26 21:39:40|||||||||14
1732657190000|2024-11-26 21:39:50|6023.84|6023.14|6023.97|6023.27|6023.97|6023.27|6023.84|6023.14|4
1732657200000|2024-11-26 21:40:00|||||||||6
1732657220000|2024-11-26 21:40:20|||||||||4
1732657230000|2024-11-26 21:40:30|||||||||3
1732657250000|2024-11-26 21:40:50|||||||||38
1732657260000|2024-11-26 21:41:00|||||||||19
1732657270000|2024-11-26 21:41:10|||||||||4
1732657280000|2024-11-26 21:41:20|||||||||22
1732657290000|2024-11-26 21:41:30|||||||||2
1732657300000|2024-11-26 21:41:40|6024.09|6023.39|6024.22|6023.52|6024.22|6023.52|6023.97|6023.27|79
1732657310000|2024-11-26 21:41:50|6024.09|6023.39|6023.97|6023.27|6024.22|6023.52|6023.97|6023.27|65
1732657320000|2024-11-26 21:42:00|6023.72|6023.02|6023.72|6023.02|6023.72|6023.02|6023.59|6022.89|136
1732657330000|2024-11-26 21:42:10|||||||||50
1732657350000|2024-11-26 21:42:30|||||||||3
1732657360000|2024-11-26 21:42:40|||||||||16
1732657370000|2024-11-26 21:42:50|||||||||11
1732657380000|2024-11-26 21:43:00|6023.84|6023.14|6023.97|6023.27|6023.97|6023.27|6023.84|6023.14|52
1732657390000|2024-11-26 21:43:10|||||||||7
1732657400000|2024-11-26 21:43:20|||||||||7
1732657410000|2024-11-26 21:43:30|6023.72|6023.02|6023.72|6023.02|6023.72|6023.02|6023.72|6023.02|38
1732657420000|2024-11-26 21:43:40|6023.84|6023.14|6023.97|6023.27|6023.97|6023.27|6023.84|6023.14|24
1732657430000|2024-11-26 21:43:50|||||||||22
1732657440000|2024-11-26 21:44:00|||||||||11
1732657450000|2024-11-26 21:44:10|6024.09|6023.39|6024.22|6023.52|6024.22|6023.52|6024.09|6023.39|41
1732657460000|2024-11-26 21:44:20|||||||||12
1732657470000|2024-11-26 21:44:30|||||||||13
1732657480000|2024-11-26 21:44:40|6024.47|6023.77|6024.47|6023.77|6024.47|6023.77|6024.47|6023.77|193
1732657500000|2024-11-26 21:45:00|6024.22|6023.52|6024.22|6023.52|6024.22|6023.52|6024.22|6023.52|74
1732657510000|2024-11-26 21:45:10|||||||||5
1732657520000|2024-11-26 21:45:20|||||||||110
1732657530000|2024-11-26 21:45:30|6024.47|6023.77|6024.47|6023.77|6024.47|6023.77|6024.47|6023.77|23
1732657540000|2024-11-26 21:45:40|||||||||20
1732657550000|2024-11-26 21:45:50|||||||||1
1732657560000|2024-11-26 21:46:00|||||||||3
1732657570000|2024-11-26 21:46:10|6024.59|6023.89|6024.47|6023.77|6024.59|6023.89|6024.47|6023.77|88
1732657580000|2024-11-26 21:46:20|6024.72|6024.02|6024.47|6023.77|6024.72|6024.02|6024.47|6023.77|89
1732657590000|2024-11-26 21:46:30|||||||||84
1732657600000|2024-11-26 21:46:40|6024.72|6024.02|6024.72|6024.02|6024.72|6024.02|6024.72|6024.02|47
1732657610000|2024-11-26 21:46:50|6024.59|6023.89|6024.72|6024.02|6024.72|6024.02|6024.47|6023.77|45
1732657620000|2024-11-26 21:47:00|6024.47|6023.77|6024.72|6024.02|6024.72|6024.02|6024.47|6023.77|198
1732657630000|2024-11-26 21:47:10|6024.97|6024.27|6024.72|6024.02|6024.97|6024.27|6024.72|6024.02|46
1732657640000|2024-11-26 21:47:20|6024.59|6023.89|6024.47|6023.77|6024.59|6023.89|6024.47|6023.77|27
1732657650000|2024-11-26 21:47:30|||||||||52
1732657660000|2024-11-26 21:47:40|6024.34|6023.64|6024.22|6023.52|6024.34|6023.64|6024.22|6023.52|50
1732657670000|2024-11-26 21:47:50|6024.34|6023.64|6024.47|6023.77|6024.47|6023.77|6024.22|6023.52|36
1732657680000|2024-11-26 21:48:00|||||||||11
1732657690000|2024-11-26 21:48:10|6024.22|6023.52|6024.22|6023.52|6024.22|6023.52|6024.22|6023.52|125
1732657700000|2024-11-26 21:48:20|||||||||81
1732657710000|2024-11-26 21:48:30|6024.47|6023.77|6024.47|6023.77|6024.47|6023.77|6024.47|6023.77|3294
1732657720000|2024-11-26 21:48:40|6024.34|6023.64|6024.22|6023.52|6024.34|6023.64|6024.22|6023.52|32
1732657730000|2024-11-26 21:48:50|||||||||10
1732657740000|2024-11-26 21:49:00|||||||||25
1732657750000|2024-11-26 21:49:10|||||||||1
1732657760000|2024-11-26 21:49:20|||||||||4
1732657770000|2024-11-26 21:49:30|6024.34|6023.64|6024.22|6023.52|6024.34|6023.64|6024.22|6023.52|72
1732657780000|2024-11-26 21:49:40|6024.34|6023.64|6024.22|6023.52|6024.47|6023.77|6024.22|6023.52|70
1732657790000|2024-11-26 21:49:50|6024.09|6023.39|6024.22|6023.52|6024.22|6023.52|6024.09|6023.39|55
1732657800000|2024-11-26 21:50:00|6024.09|6023.39|6024.22|6023.52|6024.22|6023.52|6024.09|6023.39|32
1732657810000|2024-11-26 21:50:10|6024.09|6023.39|6024.22|6023.52|6024.22|6023.52|6023.97|6023.27|44
1732657820000|2024-11-26 21:50:20|||||||||5
1732657830000|2024-11-26 21:50:30|6024.47|6023.77|6024.47|6023.77|6024.47|6023.77|6024.47|6023.77|146
1732657840000|2024-11-26 21:50:40|||||||||1
1732657850000|2024-11-26 21:50:50|||||||||5
1732657860000|2024-11-26 21:51:00|||||||||19
1732657880000|2024-11-26 21:51:20|||||||||9
1732657890000|2024-11-26 21:51:30|||||||||6
1732657900000|2024-11-26 21:51:40|||||||||21
1732657910000|2024-11-26 21:51:50|||||||||13
1732657930000|2024-11-26 21:52:10|||||||||23
1732657940000|2024-11-26 21:52:20|6024.72|6024.02|6024.72|6024.02|6024.72|6024.02|6024.72|6024.02|25
1732657950000|2024-11-26 21:52:30|6024.59|6023.89|6024.47|6023.77|6024.59|6023.89|6024.47|6023.77|43
1732657960000|2024-11-26 21:52:40|6024.59|6023.89|6024.72|6024.02|6024.72|6024.02|6024.59|6023.89|61
1732657970000|2024-11-26 21:52:50|6024.47|6023.77|6024.72|6024.02|6024.72|6024.02|6024.47|6023.77|51
1732657980000|2024-11-26 21:53:00|||||||||23
1732657990000|2024-11-26 21:53:10|||||||||4
1732658000000|2024-11-26 21:53:20|6024.47|6023.77|6024.47|6023.77|6024.59|6023.89|6024.47|6023.77|69
1732658010000|2024-11-26 21:53:30|||||||||25
1732658030000|2024-11-26 21:53:50|||||||||8
1732658040000|2024-11-26 21:54:00|||||||||14
1732658050000|2024-11-26 21:54:10|||||||||8
1732658060000|2024-11-26 21:54:20|||||||||38
1732658070000|2024-11-26 21:54:30|6024.59|6023.89|6024.72|6024.02|6024.72|6024.02|6024.59|6023.89|23
1732658090000|2024-11-26 21:54:50|||||||||8
1732658100000|2024-11-26 21:55:00|||||||||71
1732658110000|2024-11-26 21:55:10|6024.97|6024.27|6024.97|6024.27|6024.97|6024.27|6024.97|6024.27|67
1732658120000|2024-11-26 21:55:20|6024.72|6024.02|6024.47|6023.77|6024.72|6024.02|6024.47|6023.77|75
1732658130000|2024-11-26 21:55:30|||||||||2
1732658140000|2024-11-26 21:55:40|||||||||31
1732658160000|2024-11-26 21:56:00|6024.59|6023.89|6024.72|6024.02|6024.72|6024.02|6024.59|6023.89|121
1732658180000|2024-11-26 21:56:20|||||||||15
1732658190000|2024-11-26 21:56:30|||||||||4
1732658200000|2024-11-26 21:56:40|||||||||9
1732658210000|2024-11-26 21:56:50|||||||||13
1732658220000|2024-11-26 21:57:00|6024.59|6023.89|6024.47|6023.77|6024.59|6023.89|6024.47|6023.77|308
1732658230000|2024-11-26 21:57:10|6024.34|6023.64|6024.22|6023.52|6024.47|6023.77|6024.22|6023.52|79
1732658260000|2024-11-26 21:57:40|||||||||49
1732658270000|2024-11-26 21:57:50|||||||||190
1732658280000|2024-11-26 21:58:00|||||||||22
1732658290000|2024-11-26 21:58:10|||||||||20
1732658300000|2024-11-26 21:58:20|||||||||28
1732658310000|2024-11-26 21:58:30|6023.97|6023.27|6023.97|6023.27|6023.97|6023.27|6023.97|6023.27|6015
1732658320000|2024-11-26 21:58:40|||||||||21
1732658330000|2024-11-26 21:58:50|6024.09|6023.39|6024.09|6023.39|6024.22|6023.52|6024.09|6023.39|47
1732658340000|2024-11-26 21:59:00|6023.97|6023.27|6024.22|6023.52|6024.22|6023.52|6023.97|6023.27|56
1732658350000|2024-11-26 21:59:10|6023.72|6023.02|6023.72|6023.02|6023.72|6023.02|6023.72|6023.02|5674
1732658360000|2024-11-26 21:59:20|6023.97|6023.27|6023.72|6023.02|6023.97|6023.27|6023.47|6022.77|3166
1732658370000|2024-11-26 21:59:30|6023.47|6022.77|6023.47|6022.77|6023.47|6022.77|6023.47|6022.77|6020
1732658380000|2024-11-26 21:59:40|6023.22|6022.52|6023.22|6022.52|6023.22|6022.52|6023.22|6022.52|3052
1732658390000|2024-11-26 21:59:50|6023.34|6022.64|6023.5|6022|6023.78|6022.89|6023.09|6022|2692
1732658400000|2024-11-26 22:00:00|6023.72|6022.22|6023.72|6022.22|6023.72|6022.22|6023.72|6022.22|0
1732658420000|2024-11-26 22:00:20|6023.76|6022.26|6023.76|6022.26|6023.76|6022.26|6023.76|6022.26|0
1732658430000|2024-11-26 22:00:30|6023.72|6022.22|6023.76|6022.26|6023.76|6022.26|6023.72|6022.22|0
1732658450000|2024-11-26 22:00:50|6023.72|6022.22|6023.72|6022.22|6023.72|6022.22|6023.72|6022.22|0
1732658490000|2024-11-26 22:01:30|6023.65|6022.15|6023.61|6022.11|6023.65|6022.15|6023.61|6022.11|0
1732658530000|2024-11-26 22:02:10|6023.65|6022.15|6023.65|6022.15|6023.65|6022.15|6023.65|6022.15|0
1732658550000|2024-11-26 22:02:30|6023.54|6022.04|6023.54|6022.04|6023.54|6022.04|6023.54|6022.04|0
1732658660000|2024-11-26 22:04:20|6023.65|6022.15|6023.87|6022.37|6023.87|6022.37|6023.65|6022.15|0
1732658670000|2024-11-26 22:04:30|6023.76|6022.26|6023.76|6022.26|6023.87|6022.37|6023.76|6022.26|0
1732658710000|2024-11-26 22:05:10|6023.54|6022.04|6023.54|6022.04|6023.54|6022.04|6023.54|6022.04|0
1732658720000|2024-11-26 22:05:20|6023.65|6022.15|6023.65|6022.15|6023.98|6022.48|6023.65|6022.15|0
1732658730000|2024-11-26 22:05:30|6023.76|6022.26|6023.76|6022.26|6023.76|6022.26|6023.76|6022.26|0
1732658760000|2024-11-26 22:06:00|6023.57|6022.07|6023.24|6021.74|6023.57|6022.07|6023.24|6021.74|0
1732658800000|2024-11-26 22:06:40|6022.95|6021.45|6022.95|6021.45|6022.95|6021.45|6022.95|6021.45|0
1732658810000|2024-11-26 22:06:50|6022.77|6021.27|6022.77|6021.27|6022.77|6021.27|6022.77|6021.27|0
1732658830000|2024-11-26 22:07:10|6023.43|6021.93|6022.66|6021.16|6023.43|6021.93|6022.66|6021.16|0
1732658840000|2024-11-26 22:07:20|6022.51|6021.01|6022.4|6020.9|6022.51|6021.01|6022.29|6020.79|0
1732658860000|2024-11-26 22:07:40|6023.17|6021.67|6023.17|6021.67|6023.17|6021.67|6023.17|6021.67|0
1732658890000|2024-11-26 22:08:10|6023.21|6021.71|6023.21|6021.71|6023.21|6021.71|6023.21|6021.71|0
1732658950000|2024-11-26 22:09:10|6023.35|6021.85|6023.35|6021.85|6023.35|6021.85|6023.35|6021.85|0
1732658960000|2024-11-26 22:09:20|6022.77|6021.27|6022.77|6021.27|6022.77|6021.27|6022.77|6021.27|0
1732659060000|2024-11-26 22:11:00|6022.73|6021.23|6022.8|6021.3|6022.8|6021.3|6022.73|6021.23|0
1732659110000|2024-11-26 22:11:50|6022.99|6021.49|6022.99|6021.49|6022.99|6021.49|6022.99|6021.49|0
1732659130000|2024-11-26 22:12:10|6022.91|6021.41|6022.88|6021.38|6022.91|6021.41|6022.88|6021.38|0
1732659160000|2024-11-26 22:12:40|6022.99|6021.49|6023.02|6021.52|6023.02|6021.52|6022.99|6021.49|0
1732659170000|2024-11-26 22:12:50|6022.91|6021.41|6022.91|6021.41|6022.91|6021.41|6022.91|6021.41|0
1732659180000|2024-11-26 22:13:00|6023.21|6021.71|6022.84|6021.34|6023.21|6021.71|6022.84|6021.34|0
1732659250000|2024-11-26 22:14:10|6022.95|6021.45|6022.95|6021.45|6022.95|6021.45|6022.95|6021.45|0
1732659280000|2024-11-26 22:14:40|6022.84|6021.34|6022.84|6021.34|6022.84|6021.34|6022.84|6021.34|0
1732659320000|2024-11-26 22:15:20|6022.88|6021.38|6022.88|6021.38|6022.88|6021.38|6022.88|6021.38|0
1732659330000|2024-11-26 22:15:30|6022.77|6021.27|6022.77|6021.27|6022.77|6021.27|6022.77|6021.27|0
1732659350000|2024-11-26 22:15:50|6022.73|6021.23|6022.73|6021.23|6022.73|6021.23|6022.73|6021.23|0
1732659380000|2024-11-26 22:16:20|6023.21|6021.71|6023.21|6021.71|6023.21|6021.71|6023.21|6021.71|0
1732659390000|2024-11-26 22:16:30|6023.28|6021.78|6023.28|6021.78|6023.28|6021.78|6023.28|6021.78|0
1732659570000|2024-11-26 22:19:30|6023.32|6021.82|6023.32|6021.82|6023.32|6021.82|6023.32|6021.82|0
1732659610000|2024-11-26 22:20:10|6023.28|6021.78|6023.28|6021.78|6023.28|6021.78|6023.28|6021.78|0
1732659760000|2024-11-26 22:22:40|6023.32|6021.82|6023.32|6021.82|6023.32|6021.82|6023.32|6021.82|0
1732659850000|2024-11-26 22:24:10|6023.28|6021.78|6023.28|6021.78|6023.28|6021.78|6023.28|6021.78|0
1732659860000|2024-11-26 22:24:20|6022.73|6021.23|6022.51|6021.01|6022.73|6021.23|6022.51|6021.01|0
1732659870000|2024-11-26 22:24:30|6022.36|6020.86|6022.66|6021.16|6022.66|6021.16|6022.29|6020.79|0
1732659900000|2024-11-26 22:25:00|6022.84|6021.34|6023.02|6021.52|6023.02|6021.52|6022.84|6021.34|0
1732659910000|2024-11-26 22:25:10|6022.62|6021.12|6022.62|6021.12|6022.62|6021.12|6022.62|6021.12|0
1732659940000|2024-11-26 22:25:40|6022.73|6021.23|6022.73|6021.23|6022.73|6021.23|6022.73|6021.23|0
1732659960000|2024-11-26 22:26:00|6022.55|6021.05|6022.55|6021.05|6022.55|6021.05|6022.55|6021.05|0
1732659970000|2024-11-26 22:26:10|6022.44|6020.94|6022.44|6020.94|6022.44|6020.94|6022.44|6020.94|0
1732660000000|2024-11-26 22:26:40|6022.62|6021.12|6022.62|6021.12|6022.62|6021.12|6022.62|6021.12|0
1732660070000|2024-11-26 22:27:50|6022.29|6020.79|6022.25|6020.75|6022.33|6020.83|6022.25|6020.75|0
1732660090000|2024-11-26 22:28:10|6022.36|6020.86|6022.36|6020.86|6022.36|6020.86|6022.36|6020.86|0
1732660100000|2024-11-26 22:28:20|6022.47|6020.97|6022.47|6020.97|6022.47|6020.97|6022.47|6020.97|0
1732660120000|2024-11-26 22:28:40|6022|6020.5|6022|6020.5|6022|6020.5|6022|6020.5|0
1732660210000|2024-11-26 22:30:10|6022.07|6020.57|6022.33|6020.83|6022.33|6020.83|6022.07|6020.57|0
1732660220000|2024-11-26 22:30:20|6022.36|6020.86|6022.33|6020.83|6022.36|6020.86|6022.33|6020.83|0
1732660230000|2024-11-26 22:30:30|6022.44|6020.94|6022.44|6020.94|6022.44|6020.94|6022.44|6020.94|0
1732660240000|2024-11-26 22:30:40|6022.51|6021.01|6022.91|6021.41|6022.91|6021.41|6022.51|6021.01|0
1732660250000|2024-11-26 22:30:50|6022.51|6021.01|6022.44|6020.94|6022.51|6021.01|6022.44|6020.94|0
1732660310000|2024-11-26 22:31:50|6022.47|6020.97|6022.47|6020.97|6022.47|6020.97|6022.47|6020.97|0
1732660340000|2024-11-26 22:32:20|6022.73|6021.23|6022.73|6021.23|6022.73|6021.23|6022.73|6021.23|0
1732660350000|2024-11-26 22:32:30|6022.99|6021.49|6022.73|6021.23|6022.99|6021.49|6022.73|6021.23|0
1732660360000|2024-11-26 22:32:40|6022.47|6020.97|6022.73|6021.23|6022.73|6021.23|6022.47|6020.97|0
1732660410000|2024-11-26 22:33:30|6022.91|6021.41|6022.91|6021.41|6022.91|6021.41|6022.91|6021.41|0
1732660550000|2024-11-26 22:35:50|6022.73|6021.23|6022.73|6021.23|6022.73|6021.23|6022.73|6021.23|0
1732660580000|2024-11-26 22:36:20|6022.55|6021.05|6022.55|6021.05|6022.55|6021.05|6022.55|6021.05|0
1732660600000|2024-11-26 22:36:40|6022.73|6021.23|6022.47|6020.97|6022.73|6021.23|6022.47|6020.97|0
1732660640000|2024-11-26 22:37:20|6022.25|6020.75|6022.36|6020.86|6022.36|6020.86|6022.25|6020.75|0
1732660650000|2024-11-26 22:37:30|6022.62|6021.12|6022.66|6021.16|6022.66|6021.16|6022.62|6021.12|0
1732660660000|2024-11-26 22:37:40|6022.73|6021.23|6022.73|6021.23|6022.73|6021.23|6022.73|6021.23|0
1732660670000|2024-11-26 22:37:50|6022.66|6021.16|6022.36|6020.86|6022.66|6021.16|6022.36|6020.86|0
1732660720000|2024-11-26 22:38:40|6022.62|6021.12|6022.62|6021.12|6022.62|6021.12|6022.62|6021.12|0
1732660800000|2024-11-26 22:40:00|6022.69|6021.19|6022.69|6021.19|6022.69|6021.19|6022.62|6021.12|0
1732660860000|2024-11-26 22:41:00|6022.73|6021.23|6022.73|6021.23|6022.73|6021.23|6022.73|6021.23|0
1732660910000|2024-11-26 22:41:50|6022.99|6021.49|6022.99|6021.49|6022.99|6021.49|6022.99|6021.49|0
1732660920000|2024-11-26 22:42:00|6023.17|6021.67|6023.17|6021.67|6023.17|6021.67|6023.17|6021.67|0
1732660970000|2024-11-26 22:42:50|6023.1|6021.6|6022.99|6021.49|6023.1|6021.6|6022.99|6021.49|0
1732661000000|2024-11-26 22:43:20|6022.8|6021.3|6022.8|6021.3|6022.8|6021.3|6022.8|6021.3|0
1732661060000|2024-11-26 22:44:20|6022.55|6021.05|6022.55|6021.05|6022.55|6021.05|6022.55|6021.05|0
1732661090000|2024-11-26 22:44:50|6022.44|6020.94|6022.44|6020.94|6022.44|6020.94|6022.44|6020.94|0
1732661110000|2024-11-26 22:45:10|6022.36|6020.86|6022.33|6020.83|6022.36|6020.86|6022.33|6020.83|0
1732661280000|2024-11-26 22:48:00|6022.51|6021.01|6022.51|6021.01|6022.51|6021.01|6022.51|6021.01|0
1732661300000|2024-11-26 22:48:20|6022.58|6021.08|6022.58|6021.08|6022.58|6021.08|6022.58|6021.08|0
1732661310000|2024-11-26 22:48:30|6022.69|6021.19|6022.69|6021.19|6022.69|6021.19|6022.69|6021.19|0
1732661320000|2024-11-26 22:48:40|6022.8|6021.3|6023.17|6021.67|6023.17|6021.67|6022.8|6021.3|0
1732661360000|2024-11-26 22:49:20|6022.62|6021.12|6022.62|6021.12|6022.62|6021.12|6022.62|6021.12|0
1732661370000|2024-11-26 22:49:30|6022.58|6021.08|6022.62|6021.12|6022.62|6021.12|6022.58|6021.08|0
1732661400000|2024-11-26 22:50:00|6022.66|6021.16|6022.66|6021.16|6022.66|6021.16|6022.66|6021.16|0
1732661470000|2024-11-26 22:51:10|6022.69|6021.19|6022.69|6021.19|6022.69|6021.19|6022.69|6021.19|0
1732661500000|2024-11-26 22:51:40|6022.88|6021.38|6022.88|6021.38|6022.88|6021.38|6022.88|6021.38|0
1732661570000|2024-11-26 22:52:50|6022.73|6021.23|6022.73|6021.23|6022.73|6021.23|6022.73|6021.23|0
1732661590000|2024-11-26 22:53:10|6022.77|6021.27|6022.77|6021.27|6022.77|6021.27|6022.77|6021.27|0
1732661630000|2024-11-26 22:53:50|6022.91|6021.41|6022.91|6021.41|6022.91|6021.41|6022.91|6021.41|0
1732661660000|2024-11-26 22:54:20|6022.88|6021.38|6022.88|6021.38|6022.88|6021.38|6022.88|6021.38|0
1732661670000|2024-11-26 22:54:30|6022.91|6021.41|6022.91|6021.41|6022.91|6021.41|6022.91|6021.41|0
1732661690000|2024-11-26 22:54:50|6022.88|6021.38|6022.84|6021.34|6022.88|6021.38|6022.84|6021.34|0
1732661820000|2024-11-26 22:57:00|6022.88|6021.38|6022.88|6021.38|6022.88|6021.38|6022.88|6021.38|0
1732661890000|2024-11-26 22:58:10|6022.73|6021.23|6022.73|6021.23|6022.73|6021.23|6022.73|6021.23|0
1732661950000|2024-11-26 22:59:10|6022.77|6021.27|6022.77|6021.27|6022.77|6021.27|6022.77|6021.27|0
1732661960000|2024-11-26 22:59:20|6022.84|6021.34|6023.17|6021.67|6023.17|6021.67|6022.84|6021.34|0
1732661970000|2024-11-26 22:59:30|6022.84|6021.34|6022.88|6021.38|6022.88|6021.38|6022.69|6021.19|0
1732661990000|2024-11-26 22:59:50|6023.06|6021.56|6022.88|6021.38|6023.06|6021.56|6022.88|6021.38|0
1732662000000|2024-11-26 23:00:00|6022.59|6021.89|6022.34|6021.64|6022.84|6022.14|6022.34|6021.64|109
1732662010000|2024-11-26 23:00:10|6022.47|6021.77|6021.72|6021.02|6022.47|6021.77|6021.72|6021.02|85
1732662020000|2024-11-26 23:00:20|6021.59|6020.89|6020.97|6020.27|6021.72|6021.02|6020.97|6020.27|106
1732662030000|2024-11-26 23:00:30|6021.09|6020.39|6020.34|6019.64|6021.09|6020.39|6020.22|6019.52|101
1732662040000|2024-11-26 23:00:40|6020.22|6019.52|6018.97|6018.27|6020.22|6019.52|6018.97|6018.27|217
1732662050000|2024-11-26 23:00:50|6018.84|6018.14|6018.97|6018.27|6018.97|6018.27|6018.72|6018.02|115
1732662060000|2024-11-26 23:01:00|6018.84|6018.14|6018.34|6017.64|6018.97|6018.27|6018.22|6017.52|263
1732662070000|2024-11-26 23:01:10|6018.47|6017.77|6019.72|6019.02|6019.72|6019.02|6018.34|6017.64|155
1732662080000|2024-11-26 23:01:20|6019.59|6018.89|6019.22|6018.52|6019.72|6019.02|6019.22|6018.52|164
1732662090000|2024-11-26 23:01:30|6019.34|6018.64|6019.97|6019.27|6019.97|6019.27|6019.34|6018.64|11
1732662100000|2024-11-26 23:01:40|6019.72|6019.02|6019.47|6018.77|6019.97|6019.27|6019.47|6018.77|24
1732662110000|2024-11-26 23:01:50|6019.22|6018.52|6019.72|6019.02|6019.72|6019.02|6019.22|6018.52|22
1732662120000|2024-11-26 23:02:00|6019.84|6019.14|6019.72|6019.02|6019.84|6019.14|6019.59|6018.89|31
1732662130000|2024-11-26 23:02:10|6019.97|6019.27|6020.22|6019.52|6020.22|6019.52|6019.72|6019.02|34
1732662140000|2024-11-26 23:02:20|6020.34|6019.64|6020.22|6019.52|6020.47|6019.77|6020.22|6019.52|15
1732662150000|2024-11-26 23:02:30|6020.09|6019.39|6020.22|6019.52|6020.34|6019.64|6019.97|6019.27|24
1732662160000|2024-11-26 23:02:40|6020.34|6019.64|6020.59|6019.89|6020.72|6020.02|6020.34|6019.64|64
1732662170000|2024-11-26 23:02:50|6020.47|6019.77|6020.72|6020.02|6020.72|6020.02|6020.47|6019.77|48
1732662180000|2024-11-26 23:03:00|6020.47|6019.77|6020.72|6020.02|6020.72|6020.02|6020.47|6019.77|31
1732662190000|2024-11-26 23:03:10|6020.59|6019.89|6020.59|6019.89|6020.72|6020.02|6020.47|6019.77|15
1732662200000|2024-11-26 23:03:20|6020.72|6020.02|6020.47|6019.77|6020.72|6020.02|6020.47|6019.77|4
1732662210000|2024-11-26 23:03:30|6020.59|6019.89|6020.72|6020.02|6020.72|6020.02|6020.47|6019.77|47
1732662220000|2024-11-26 23:03:40|6020.59|6019.89|6021.09|6020.39|6021.09|6020.39|6020.59|6019.89|45
1732662230000|2024-11-26 23:03:50|6021.22|6020.52|6021.22|6020.52|6021.22|6020.52|6021.22|6020.52|9
1732662240000|2024-11-26 23:04:00|6021.34|6020.64|6021.34|6020.64|6021.47|6020.77|6021.34|6020.64|28
1732662250000|2024-11-26 23:04:10|6021.22|6020.52|6021.72|6021.02|6021.72|6021.02|6021.22|6020.52|27
1732662260000|2024-11-26 23:04:20|6021.84|6021.14|6021.97|6021.27|6021.97|6021.27|6021.84|6021.14|15
1732662270000|2024-11-26 23:04:30|6022.09|6021.39|6022.09|6021.39|6022.22|6021.52|6021.97|6021.27|26
1732662280000|2024-11-26 23:04:40|6022.22|6021.52|6022.22|6021.52|6022.22|6021.52|6022.22|6021.52|2
1732662290000|2024-11-26 23:04:50|6022.09|6021.39|6022.09|6021.39|6022.09|6021.39|6021.97|6021.27|42
1732662300000|2024-11-26 23:05:00|6022.22|6021.52|6021.97|6021.27|6022.22|6021.52|6021.97|6021.27|7
1732662310000|2024-11-26 23:05:10|6022.09|6021.39|6022.09|6021.39|6022.09|6021.39|6021.97|6021.27|10
1732662320000|2024-11-26 23:05:20|6021.97|6021.27|6022.09|6021.39|6022.22|6021.52|6021.97|6021.27|17
1732662330000|2024-11-26 23:05:30|6021.97|6021.27|6022.59|6021.89|6022.59|6021.89|6021.97|6021.27|65
1732662340000|2024-11-26 23:05:40|6022.47|6021.77|6022.47|6021.77|6022.72|6022.02|6022.22|6021.52|9
1732662350000|2024-11-26 23:05:50|6022.34|6021.64|6022.47|6021.77|6022.59|6021.89|6022.34|6021.64|15
1732662360000|2024-11-26 23:06:00|6022.34|6021.64|6022.47|6021.77|6022.47|6021.77|6022.34|6021.64|26
1732662370000|2024-11-26 23:06:10|6022.34|6021.64|6022.47|6021.77|6022.59|6021.89|6022.34|6021.64|24
1732662390000|2024-11-26 23:06:30|6022.59|6021.89|6022.47|6021.77|6022.59|6021.89|6022.47|6021.77|5
1732662400000|2024-11-26 23:06:40|||||||||3
1732662410000|2024-11-26 23:06:50|||||||||2
1732662420000|2024-11-26 23:07:00|6022.22|6021.52|6022.09|6021.39|6022.22|6021.52|6022.09|6021.39|72
1732662430000|2024-11-26 23:07:10|6021.97|6021.27|6022.09|6021.39|6022.09|6021.39|6021.72|6021.02|50
1732662440000|2024-11-26 23:07:20|6022.22|6021.52|6022.47|6021.77|6022.47|6021.77|6022.22|6021.52|13
1732662460000|2024-11-26 23:07:40|6022.34|6021.64|6022.34|6021.64|6022.34|6021.64|6022.22|6021.52|16
1732662470000|2024-11-26 23:07:50|6022.22|6021.52|6022.22|6021.52|6022.47|6021.77|6022.22|6021.52|5
1732662490000|2024-11-26 23:08:10|6022.59|6021.89|6023.4|6022.7|6023.4|6022.7|6022.47|6021.77|96
1732662500000|2024-11-26 23:08:20|6023.44|6022.74|6023.65|6022.95|6023.67|6022.97|6023.44|6022.74|32
1732662510000|2024-11-26 23:08:30|6023.75|6023.05|6023.96|6023.26|6023.96|6023.26|6023.75|6023.05|2
1732662520000|2024-11-26 23:08:40|6024.08|6023.38|6024.71|6024.01|6024.96|6024.26|6023.96|6023.26|142
1732662530000|2024-11-26 23:08:50|6024.83|6024.13|6024.96|6024.26|6024.96|6024.26|6024.46|6023.76|69
1732662540000|2024-11-26 23:09:00|6024.46|6023.76|6024.58|6023.88|6024.71|6024.01|6024.46|6023.76|110
1732662550000|2024-11-26 23:09:10|6024.46|6023.76|6024.46|6023.76|6024.58|6023.88|6024.46|6023.76|14
1732662560000|2024-11-26 23:09:20|6024.33|6023.63|6024.21|6023.51|6024.33|6023.63|6024.21|6023.51|21
1732662570000|2024-11-26 23:09:30|6023.96|6023.26|6024.08|6023.38|6024.21|6023.51|6023.96|6023.26|31
1732662580000|2024-11-26 23:09:40|6024.21|6023.51|6024.21|6023.51|6024.21|6023.51|6024.08|6023.38|8
1732662600000|2024-11-26 23:10:00|6024.33|6023.63|6024.58|6023.88|6024.58|6023.88|6024.33|6023.63|45
1732662610000|2024-11-26 23:10:10|6024.46|6023.76|6024.71|6024.01|6024.71|6024.01|6024.46|6023.76|6
1732662620000|2024-11-26 23:10:20|6024.96|6024.26|6024.96|6024.26|6024.96|6024.26|6024.83|6024.13|124
1732662630000|2024-11-26 23:10:30|6025.08|6024.38|6025.21|6024.51|6025.21|6024.51|6025.08|6024.38|57
1732662640000|2024-11-26 23:10:40|6024.96|6024.26|6024.96|6024.26|6025.08|6024.38|6024.96|6024.26|26
1732662650000|2024-11-26 23:10:50|||||||||2
1732662660000|2024-11-26 23:11:00|6024.71|6024.01|6024.96|6024.26|6024.96|6024.26|6024.71|6024.01|39
1732662670000|2024-11-26 23:11:10|6025.08|6024.38|6024.96|6024.26|6025.08|6024.38|6024.96|6024.26|16
1732662680000|2024-11-26 23:11:20|6025.08|6024.38|6025.08|6024.38|6025.08|6024.38|6025.08|6024.38|10
1732662690000|2024-11-26 23:11:30|6024.96|6024.26|6024.96|6024.26|6024.96|6024.26|6024.96|6024.26|27
1732662700000|2024-11-26 23:11:40|6024.83|6024.13|6024.96|6024.26|6024.96|6024.26|6024.83|6024.13|22
1732662710000|2024-11-26 23:11:50|6025.21|6024.51|6025.21|6024.51|6025.21|6024.51|6025.21|6024.51|13
1732662720000|2024-11-26 23:12:00|||||||||8
1732662730000|2024-11-26 23:12:10|6025.08|6024.38|6024.96|6024.26|6025.08|6024.38|6024.96|6024.26|11
1732662740000|2024-11-26 23:12:20|6025.08|6024.38|6024.96|6024.26|6025.21|6024.51|6024.96|6024.26|28
1732662750000|2024-11-26 23:12:30|6025.21|6024.51|6025.21|6024.51|6025.21|6024.51|6025.21|6024.51|11
1732662760000|2024-11-26 23:12:40|||||||||5
1732662770000|2024-11-26 23:12:50|||||||||20
1732662780000|2024-11-26 23:13:00|6025.33|6024.63|6025.21|6024.51|6025.46|6024.76|6025.21|6024.51|135
1732662790000|2024-11-26 23:13:10|6025.46|6024.76|6025.21|6024.51|6025.46|6024.76|6025.21|6024.51|83
1732662800000|2024-11-26 23:13:20|6025.46|6024.76|6025.21|6024.51|6025.46|6024.76|6025.21|6024.51|37
1732662810000|2024-11-26 23:13:30|6025.33|6024.63|6025.21|6024.51|6025.33|6024.63|6025.21|6024.51|91
1732662820000|2024-11-26 23:13:40|||||||||1
1732662830000|2024-11-26 23:13:50|6025.08|6024.38|6024.71|6024.01|6025.08|6024.38|6024.46|6023.76|78
1732662840000|2024-11-26 23:14:00|6024.46|6023.76|6024.71|6024.01|6024.71|6024.01|6024.46|6023.76|18
1732662850000|2024-11-26 23:14:10|||||||||4
1732662860000|2024-11-26 23:14:20|||||||||4
1732662870000|2024-11-26 23:14:30|6024.83|6024.13|6024.83|6024.13|6024.83|6024.13|6024.83|6024.13|16
1732662880000|2024-11-26 23:14:40|6024.71|6024.01|6025.21|6024.51|6025.21|6024.51|6024.46|6023.76|98
1732662890000|2024-11-26 23:14:50|6025.33|6024.63|6024.96|6024.26|6025.33|6024.63|6024.71|6024.01|151
1732662900000|2024-11-26 23:15:00|6024.71|6024.01|6024.71|6024.01|6024.96|6024.26|6024.71|6024.01|23
1732662910000|2024-11-26 23:15:10|6024.58|6023.88|6024.71|6024.01|6024.71|6024.01|6024.58|6023.88|19
1732662930000|2024-11-26 23:15:30|||||||||1
1732662940000|2024-11-26 23:15:40|6024.58|6023.88|6024.21|6023.51|6024.58|6023.88|6024.21|6023.51|91
1732662950000|2024-11-26 23:15:50|6024.33|6023.63|6024.21|6023.51|6024.46|6023.76|6024.08|6023.38|39
1732662960000|2024-11-26 23:16:00|6024.71|6024.01|6024.46|6023.76|6024.83|6024.13|6024.46|6023.76|75
1732662970000|2024-11-26 23:16:10|6024.33|6023.63|6024.46|6023.76|6024.46|6023.76|6024.21|6023.51|20
1732662980000|2024-11-26 23:16:20|||||||||1
1732662990000|2024-11-26 23:16:30|||||||||1
1732663000000|2024-11-26 23:16:40|||||||||29
1732663010000|2024-11-26 23:16:50|||||||||1
1732663020000|2024-11-26 23:17:00|||||||||2
1732663030000|2024-11-26 23:17:10|6024.21|6023.51|6023.96|6023.26|6024.21|6023.51|6023.96|6023.26|39
1732663050000|2024-11-26 23:17:30|6023.71|6023.01|6023.71|6023.01|6023.71|6023.01|6023.71|6023.01|120
1732663060000|2024-11-26 23:17:40|||||||||52
1732663070000|2024-11-26 23:17:50|6023.83|6023.13|6023.96|6023.26|6023.96|6023.26|6023.83|6023.13|23
1732663080000|2024-11-26 23:18:00|6023.83|6023.13|6023.96|6023.26|6023.96|6023.26|6023.83|6023.13|8
1732663090000|2024-11-26 23:18:10|||||||||1
1732663100000|2024-11-26 23:18:20|6023.83|6023.13|6023.71|6023.01|6023.83|6023.13|6023.71|6023.01|35
1732663110000|2024-11-26 23:18:30|6023.58|6022.88|6023.58|6022.88|6023.71|6023.01|6023.58|6022.88|29
1732663120000|2024-11-26 23:18:40|6023.46|6022.76|6023.58|6022.88|6023.71|6023.01|6023.46|6022.76|4
1732663130000|2024-11-26 23:18:50|6023.46|6022.76|6023.46|6022.76|6023.46|6022.76|6023.46|6022.76|0
1732663140000|2024-11-26 23:19:00|6023.58|6022.88|6023.58|6022.88|6023.58|6022.88|6023.58|6022.88|7
1732663150000|2024-11-26 23:19:10|6023.71|6023.01|6023.46|6022.76|6023.71|6023.01|6023.46|6022.76|1
1732663160000|2024-11-26 23:19:20|6023.58|6022.88|6023.21|6022.51|6023.58|6022.88|6023.21|6022.51|17
1732663170000|2024-11-26 23:19:30|6023.46|6022.76|6023.08|6022.38|6023.46|6022.76|6023.08|6022.38|20
1732663180000|2024-11-26 23:19:40|6023.21|6022.51|6023.21|6022.51|6023.46|6022.76|6023.08|6022.38|40
1732663190000|2024-11-26 23:19:50|6023.08|6022.38|6023.21|6022.51|6023.21|6022.51|6022.96|6022.26|53
1732663200000|2024-11-26 23:20:00|||||||||1
1732663210000|2024-11-26 23:20:10|6023.08|6022.38|6022.96|6022.26|6023.21|6022.51|6022.96|6022.26|22
1732663220000|2024-11-26 23:20:20|6022.71|6022.01|6022.21|6021.51|6022.71|6022.01|6022.08|6021.38|121
1732663230000|2024-11-26 23:20:30|6022.46|6021.76|6022.96|6022.26|6022.96|6022.26|6022.46|6021.76|15
1732663240000|2024-11-26 23:20:40|6022.83|6022.13|6022.96|6022.26|6022.96|6022.26|6022.71|6022.01|18
1732663250000|2024-11-26 23:20:50|6022.83|6022.13|6022.96|6022.26|6022.96|6022.26|6022.83|6022.13|1
1732663260000|2024-11-26 23:21:00|6023.21|6022.51|6022.96|6022.26|6023.21|6022.51|6022.96|6022.26|37
1732663270000|2024-11-26 23:21:10|6023.21|6022.51|6023.21|6022.51|6023.21|6022.51|6023.21|6022.51|6
1732663280000|2024-11-26 23:21:20|6022.96|6022.26|6022.96|6022.26|6022.96|6022.26|6022.96|6022.26|32
1732663290000|2024-11-26 23:21:30|6023.21|6022.51|6023.21|6022.51|6023.21|6022.51|6023.21|6022.51|15
1732663300000|2024-11-26 23:21:40|||||||||2
1732663310000|2024-11-26 23:21:50|6022.96|6022.26|6023.21|6022.51|6023.21|6022.51|6022.96|6022.26|16
1732663320000|2024-11-26 23:22:00|6023.33|6022.63|6023.33|6022.63|6023.46|6022.76|6023.33|6022.63|22
1732663330000|2024-11-26 23:22:10|6023.46|6022.76|6023.46|6022.76|6023.46|6022.76|6023.46|6022.76|0
1732663340000|2024-11-26 23:22:20|6023.33|6022.63|6023.46|6022.76|6023.46|6022.76|6023.21|6022.51|30
1732663350000|2024-11-26 23:22:30|6023.33|6022.63|6023.46|6022.76|6023.46|6022.76|6023.33|6022.63|2
1732663360000|2024-11-26 23:22:40|6023.33|6022.63|6022.96|6022.26|6023.33|6022.63|6022.96|6022.26|11
1732663370000|2024-11-26 23:22:50|6023.08|6022.38|6022.96|6022.26|6023.21|6022.51|6022.96|6022.26|23
1732663380000|2024-11-26 23:23:00|6023.08|6022.38|6023.08|6022.38|6023.21|6022.51|6023.08|6022.38|8
1732663390000|2024-11-26 23:23:10|6022.96|6022.26|6023.21|6022.51|6023.21|6022.51|6022.96|6022.26|1
1732663410000|2024-11-26 23:23:30|6023.08|6022.38|6022.96|6022.26|6023.08|6022.38|6022.96|6022.26|4
1732663420000|2024-11-26 23:23:40|6022.83|6022.13|6022.71|6022.01|6022.96|6022.26|6022.71|6022.01|34
1732663430000|2024-11-26 23:23:50|6022.21|6021.51|6022.33|6021.63|6022.46|6021.76|6022.21|6021.51|50
1732663440000|2024-11-26 23:24:00|6022.46|6021.76|6022.21|6021.51|6022.46|6021.76|6022.21|6021.51|18
1732663450000|2024-11-26 23:24:10|||||||||16
1732663460000|2024-11-26 23:24:20|6022.33|6021.63|6022.33|6021.63|6022.71|6022.01|6022.33|6021.63|68
1732663470000|2024-11-26 23:24:30|6022.21|6021.51|6022.71|6022.01|6022.71|6022.01|6022.21|6021.51|50
1732663480000|2024-11-26 23:24:40|6022.58|6021.88|6022.46|6021.76|6022.58|6021.88|6022.46|6021.76|16
1732663490000|2024-11-26 23:24:50|||||||||3
1732663500000|2024-11-26 23:25:00|6022.21|6021.51|6022.21|6021.51|6022.21|6021.51|6022.21|6021.51|31
1732663510000|2024-11-26 23:25:10|6022.46|6021.76|6022.71|6022.01|6022.71|6022.01|6022.46|6021.76|26
1732663520000|2024-11-26 23:25:20|||||||||6
1732663530000|2024-11-26 23:25:30|||||||||1
1732663540000|2024-11-26 23:25:40|6022.96|6022.26|6023.08|6022.38|6023.08|6022.38|6022.96|6022.26|14
1732663550000|2024-11-26 23:25:50|6022.96|6022.26|6022.96|6022.26|6022.96|6022.26|6022.96|6022.26|0
1732663570000|2024-11-26 23:26:10|6023.08|6022.38|6023.21|6022.51|6023.21|6022.51|6023.08|6022.38|4
1732663590000|2024-11-26 23:26:30|||||||||10
1732663600000|2024-11-26 23:26:40|6023.08|6022.38|6023.46|6022.76|6023.46|6022.76|6023.08|6022.38|41
1732663610000|2024-11-26 23:26:50|6023.21|6022.51|6023.21|6022.51|6023.21|6022.51|6023.21|6022.51|9
1732663620000|2024-11-26 23:27:00|6023.08|6022.38|6022.96|6022.26|6023.08|6022.38|6022.83|6022.13|24
1732663650000|2024-11-26 23:27:30|6022.83|6022.13|6022.71|6022.01|6022.83|6022.13|6022.71|6022.01|8
1732663670000|2024-11-26 23:27:50|||||||||21
1732663680000|2024-11-26 23:28:00|6022.83|6022.13|6022.96|6022.26|6022.96|6022.26|6022.83|6022.13|1
1732663700000|2024-11-26 23:28:20|6022.71|6022.01|6022.71|6022.01|6022.71|6022.01|6022.71|6022.01|15
1732663710000|2024-11-26 23:28:30|6022.58|6021.88|6022.46|6021.76|6022.58|6021.88|6022.46|6021.76|5
1732663720000|2024-11-26 23:28:40|6022.33|6021.63|6021.96|6021.26|6022.46|6021.76|6021.96|6021.26|31
1732663730000|2024-11-26 23:28:50|6022.08|6021.38|6022.21|6021.51|6022.21|6021.51|6021.96|6021.26|10
1732663750000|2024-11-26 23:29:10|6021.96|6021.26|6021.96|6021.26|6022.08|6021.38|6021.96|6021.26|7
1732663760000|2024-11-26 23:29:20|6021.71|6021.01|6021.46|6020.76|6021.71|6021.01|6021.46|6020.76|47
1732663770000|2024-11-26 23:29:30|6021.58|6020.88|6021.71|6021.01|6021.71|6021.01|6021.58|6020.88|1
1732663780000|2024-11-26 23:29:40|||||||||26
1732663800000|2024-11-26 23:30:00|6021.83|6021.13|6021.96|6021.26|6022.08|6021.38|6021.71|6021.01|95
1732663810000|2024-11-26 23:30:10|6022.08|6021.38|6022.21|6021.51|6022.71|6022.01|6021.96|6021.26|67
1732663820000|2024-11-26 23:30:20|||||||||5
1732663830000|2024-11-26 23:30:30|6022.33|6021.63|6022.46|6021.76|6022.46|6021.76|6022.33|6021.63|17
1732663840000|2024-11-26 23:30:40|6022.58|6021.88|6022.46|6021.76|6022.58|6021.88|6022.46|6021.76|9
1732663850000|2024-11-26 23:30:50|||||||||6
1732663860000|2024-11-26 23:31:00|6022.71|6022.01|6022.96|6022.26|6023.08|6022.38|6022.71|6022.01|33
1732663870000|2024-11-26 23:31:10|6022.83|6022.13|6022.71|6022.01|6022.96|6022.26|6022.71|6022.01|18
1732663880000|2024-11-26 23:31:20|6022.83|6022.13|6022.71|6022.01|6022.83|6022.13|6022.71|6022.01|2
1732663890000|2024-11-26 23:31:30|6022.83|6022.13|6022.83|6022.13|6022.83|6022.13|6022.71|6022.01|14
1732663900000|2024-11-26 23:31:40|6022.71|6022.01|6022.96|6022.26|6022.96|6022.26|6022.71|6022.01|8
1732663910000|2024-11-26 23:31:50|6022.83|6022.13|6022.71|6022.01|6022.83|6022.13|6022.71|6022.01|7
1732663920000|2024-11-26 23:32:00|||||||||65
1732663930000|2024-11-26 23:32:10|6022.83|6022.13|6022.96|6022.26|6022.96|6022.26|6022.83|6022.13|11
1732663980000|2024-11-26 23:33:00|6023.21|6022.51|6023.21|6022.51|6023.21|6022.51|6023.21|6022.51|9
1732663990000|2024-11-26 23:33:10|6023.33|6022.63|6023.46|6022.76|6023.46|6022.76|6023.33|6022.63|13
1732664000000|2024-11-26 23:33:20|6023.58|6022.88|6023.46|6022.76|6023.71|6023.01|6023.46|6022.76|62
1732664010000|2024-11-26 23:33:30|6023.58|6022.88|6023.58|6022.88|6023.58|6022.88|6023.46|6022.76|13
1732664020000|2024-11-26 23:33:40|6023.71|6023.01|6023.71|6023.01|6023.71|6023.01|6023.58|6022.88|26
1732664030000|2024-11-26 23:33:50|6023.83|6023.13|6023.71|6023.01|6023.83|6023.13|6023.71|6023.01|7
1732664040000|2024-11-26 23:34:00|6023.83|6023.13|6023.83|6023.13|6023.83|6023.13|6023.83|6023.13|14
1732664050000|2024-11-26 23:34:10|6023.71|6023.01|6023.96|6023.26|6023.96|6023.26|6023.71|6023.01|8
1732664060000|2024-11-26 23:34:20|6024.08|6023.38|6024.21|6023.51|6024.21|6023.51|6024.08|6023.38|6
1732664070000|2024-11-26 23:34:30|6024.08|6023.38|6024.21|6023.51|6024.21|6023.51|6024.08|6023.38|7
1732664080000|2024-11-26 23:34:40|6024.08|6023.38|6024.21|6023.51|6024.21|6023.51|6023.96|6023.26|17
1732664090000|2024-11-26 23:34:50|6024.33|6023.63|6024.46|6023.76|6024.46|6023.76|6024.33|6023.63|25
1732664100000|2024-11-26 23:35:00|6024.21|6023.51|6024.46|6023.76|6024.46|6023.76|6024.21|6023.51|35
1732664110000|2024-11-26 23:35:10|6024.58|6023.88|6024.46|6023.76|6024.58|6023.88|6024.46|6023.76|20
1732664120000|2024-11-26 23:35:20|6024.33|6023.63|6024.21|6023.51|6024.33|6023.63|6024.21|6023.51|20
1732664130000|2024-11-26 23:35:30|6024.46|6023.76|6024.46|6023.76|6024.46|6023.76|6024.46|6023.76|10
1732664140000|2024-11-26 23:35:40|6024.33|6023.63|6023.96|6023.26|6024.33|6023.63|6023.96|6023.26|22
1732664160000|2024-11-26 23:36:00|6024.08|6023.38|6024.21|6023.51|6024.21|6023.51|6023.96|6023.26|14
1732664170000|2024-11-26 23:36:10|6024.08|6023.38|6024.21|6023.51|6024.21|6023.51|6024.08|6023.38|1
1732664180000|2024-11-26 23:36:20|6024.08|6023.38|6024.21|6023.51|6024.21|6023.51|6023.96|6023.26|7
1732664190000|2024-11-26 23:36:30|6023.96|6023.26|6023.96|6023.26|6023.96|6023.26|6023.96|6023.26|29
1732664200000|2024-11-26 23:36:40|6024.08|6023.38|6023.96|6023.26|6024.08|6023.38|6023.96|6023.26|4
1732664220000|2024-11-26 23:37:00|6023.71|6023.01|6023.71|6023.01|6023.71|6023.01|6023.71|6023.01|20
1732664230000|2024-11-26 23:37:10|||||||||14
1732664250000|2024-11-26 23:37:30|||||||||3
1732664260000|2024-11-26 23:37:40|||||||||16
1732664270000|2024-11-26 23:37:50|6023.46|6022.76|6023.46|6022.76|6023.46|6022.76|6023.21|6022.51|26
1732664280000|2024-11-26 23:38:00|||||||||47
1732664290000|2024-11-26 23:38:10|6023.21|6022.51|6022.96|6022.26|6023.21|6022.51|6022.96|6022.26|13
1732664300000|2024-11-26 23:38:20|6023.21|6022.51|6023.21|6022.51|6023.21|6022.51|6023.21|6022.51|23
1732664310000|2024-11-26 23:38:30|6023.46|6022.76|6023.71|6023.01|6023.71|6023.01|6023.46|6022.76|25
1732664320000|2024-11-26 23:38:40|6023.58|6022.88|6023.71|6023.01|6023.71|6023.01|6023.58|6022.88|12
1732664330000|2024-11-26 23:38:50|6023.83|6023.13|6023.71|6023.01|6023.96|6023.26|6023.71|6023.01|3
1732664340000|2024-11-26 23:39:00|6023.83|6023.13|6023.71|6023.01|6023.83|6023.13|6023.71|6023.01|0
1732664370000|2024-11-26 23:39:30|6023.46|6022.76|6023.21|6022.51|6023.46|6022.76|6023.21|6022.51|12
1732664380000|2024-11-26 23:39:40|6023.33|6022.63|6023.21|6022.51|6023.33|6022.63|6023.21|6022.51|2
1732664390000|2024-11-26 23:39:50|6023.08|6022.38|6023.21|6022.51|6023.21|6022.51|6023.08|6022.38|16
1732664400000|2024-11-26 23:40:00|||||||||5
1732664420000|2024-11-26 23:40:20|6022.96|6022.26|6022.96|6022.26|6022.96|6022.26|6022.83|6022.13|26
1732664430000|2024-11-26 23:40:30|||||||||16
1732664440000|2024-11-26 23:40:40|6022.83|6022.13|6023.21|6022.51|6023.21|6022.51|6022.83|6022.13|23
1732664450000|2024-11-26 23:40:50|6023.08|6022.38|6022.96|6022.26|6023.08|6022.38|6022.96|6022.26|11
1732664460000|2024-11-26 23:41:00|||||||||1
1732664480000|2024-11-26 23:41:20|6023.21|6022.51|6023.21|6022.51|6023.21|6022.51|6023.21|6022.51|6
1732664500000|2024-11-26 23:41:40|6022.96|6022.26|6022.58|6021.88|6022.96|6022.26|6022.58|6021.88|41
1732664510000|2024-11-26 23:41:50|6022.71|6022.01|6022.71|6022.01|6022.71|6022.01|6022.58|6021.88|41
1732664520000|2024-11-26 23:42:00|6022.96|6022.26|6022.96|6022.26|6022.96|6022.26|6022.96|6022.26|25
1732664530000|2024-11-26 23:42:10|6023.08|6022.38|6023.21|6022.51|6023.21|6022.51|6023.08|6022.38|7
1732664580000|2024-11-26 23:43:00|6023.08|6022.38|6023.21|6022.51|6023.21|6022.51|6023.08|6022.38|4
1732664590000|2024-11-26 23:43:10|6023.33|6022.63|6023.21|6022.51|6023.33|6022.63|6023.21|6022.51|17
1732664600000|2024-11-26 23:43:20|6023.33|6022.63|6023.33|6022.63|6023.46|6022.76|6023.21|6022.51|2
1732664610000|2024-11-26 23:43:30|6023.21|6022.51|6023.21|6022.51|6023.33|6022.63|6023.21|6022.51|14
1732664640000|2024-11-26 23:44:00|||||||||1
1732664660000|2024-11-26 23:44:20|||||||||2
1732664700000|2024-11-26 23:45:00|6023.46|6022.76|6023.21|6022.51|6023.46|6022.76|6023.21|6022.51|32
1732664710000|2024-11-26 23:45:10|6023.33|6022.63|6023.33|6022.63|6023.46|6022.76|6023.33|6022.63|11
1732664720000|2024-11-26 23:45:20|6023.21|6022.51|6023.21|6022.51|6023.46|6022.76|6023.21|6022.51|5
1732664750000|2024-11-26 23:45:50|6023.33|6022.63|6023.46|6022.76|6023.46|6022.76|6023.33|6022.63|6
1732664760000|2024-11-26 23:46:00|||||||||8
1732664770000|2024-11-26 23:46:10|||||||||7
1732664780000|2024-11-26 23:46:20|6023.58|6022.88|6023.71|6023.01|6023.71|6023.01|6023.58|6022.88|2
1732664790000|2024-11-26 23:46:30|6023.96|6023.26|6023.96|6023.26|6023.96|6023.26|6023.83|6023.13|18
1732664800000|2024-11-26 23:46:40|6023.83|6023.13|6023.96|6023.26|6023.96|6023.26|6023.71|6023.01|15
1732664810000|2024-11-26 23:46:50|6023.83|6023.13|6023.46|6022.76|6023.83|6023.13|6023.46|6022.76|39
1732664820000|2024-11-26 23:47:00|6023.71|6023.01|6023.71|6023.01|6023.71|6023.01|6023.71|6023.01|9
1732664830000|2024-11-26 23:47:10|6023.46|6022.76|6023.71|6023.01|6023.71|6023.01|6023.46|6022.76|30
1732664840000|2024-11-26 23:47:20|||||||||1
1732664860000|2024-11-26 23:47:40|||||||||4
1732664880000|2024-11-26 23:48:00|||||||||4
1732664890000|2024-11-26 23:48:10|||||||||21
1732664900000|2024-11-26 23:48:20|6023.46|6022.76|6023.46|6022.76|6023.46|6022.76|6023.46|6022.76|3
1732664910000|2024-11-26 23:48:30|||||||||18
1732664940000|2024-11-26 23:49:00|||||||||28
1732664950000|2024-11-26 23:49:10|||||||||2
1732664960000|2024-11-26 23:49:20|||||||||3
1732664980000|2024-11-26 23:49:40|||||||||7
1732665010000|2024-11-26 23:50:10|6023.58|6022.88|6023.46|6022.76|6023.58|6022.88|6023.46|6022.76|9
1732665030000|2024-11-26 23:50:30|6023.21|6022.51|6023.21|6022.51|6023.21|6022.51|6023.21|6022.51|12
1732665040000|2024-11-26 23:50:40|||||||||1
1732665050000|2024-11-26 23:50:50|||||||||10
1732665060000|2024-11-26 23:51:00|||||||||1
1732665070000|2024-11-26 23:51:10|||||||||8
1732665090000|2024-11-26 23:51:30|||||||||6
1732665110000|2024-11-26 23:51:50|||||||||2
1732665130000|2024-11-26 23:52:10|6023.08|6022.38|6023.33|6022.63|6023.46|6022.76|6023.08|6022.38|25
1732665140000|2024-11-26 23:52:20|6023.46|6022.76|6023.46|6022.76|6023.46|6022.76|6023.46|6022.76|0
1732665170000|2024-11-26 23:52:50|||||||||3
1732665190000|2024-11-26 23:53:10|||||||||19
1732665200000|2024-11-26 23:53:20|||||||||13
1732665210000|2024-11-26 23:53:30|6023.33|6022.63|6023.33|6022.63|6023.33|6022.63|6023.21|6022.51|7
1732665220000|2024-11-26 23:53:40|6023.21|6022.51|6023.21|6022.51|6023.21|6022.51|6023.21|6022.51|0
1732665240000|2024-11-26 23:54:00|6023.33|6022.63|6023.46|6022.76|6023.46|6022.76|6023.21|6022.51|3
1732665250000|2024-11-26 23:54:10|6023.33|6022.63|6023.21|6022.51|6023.33|6022.63|6023.21|6022.51|12
1732665260000|2024-11-26 23:54:20|||||||||1
1732665270000|2024-11-26 23:54:30|6022.96|6022.26|6022.96|6022.26|6022.96|6022.26|6022.96|6022.26|21
1732665280000|2024-11-26 23:54:40|||||||||1
1732665290000|2024-11-26 23:54:50|||||||||1
1732665310000|2024-11-26 23:55:10|6023.08|6022.38|6022.96|6022.26|6023.08|6022.38|6022.96|6022.26|23
1732665320000|2024-11-26 23:55:20|6023.08|6022.38|6022.96|6022.26|6023.08|6022.38|6022.96|6022.26|8
1732665330000|2024-11-26 23:55:30|6023.21|6022.51|6023.46|6022.76|6023.46|6022.76|6023.21|6022.51|8
1732665340000|2024-11-26 23:55:40|6023.33|6022.63|6023.21|6022.51|6023.33|6022.63|6023.21|6022.51|6
1732665350000|2024-11-26 23:55:50|||||||||89
1732665360000|2024-11-26 23:56:00|||||||||5
1732665370000|2024-11-26 23:56:10|||||||||8
1732665380000|2024-11-26 23:56:20|||||||||11
1732665390000|2024-11-26 23:56:30|6023.08|6022.38|6022.96|6022.26|6023.08|6022.38|6022.96|6022.26|3
1732665400000|2024-11-26 23:56:40|6022.83|6022.13|6022.96|6022.26|6022.96|6022.26|6022.71|6022.01|28
1732665410000|2024-11-26 23:56:50|6022.71|6022.01|6022.71|6022.01|6022.83|6022.13|6022.71|6022.01|54
1732665430000|2024-11-26 23:57:10|||||||||4
1732665450000|2024-11-26 23:57:30|||||||||22
1732665460000|2024-11-26 23:57:40|6022.83|6022.13|6022.96|6022.26|6022.96|6022.26|6022.83|6022.13|10
1732665470000|2024-11-26 23:57:50|||||||||2
1732665480000|2024-11-26 23:58:00|||||||||1
1732665490000|2024-11-26 23:58:10|6022.83|6022.13|6022.71|6022.01|6022.83|6022.13|6022.71|6022.01|18
1732665500000|2024-11-26 23:58:20|6022.83|6022.13|6022.83|6022.13|6022.83|6022.13|6022.83|6022.13|9
1732665510000|2024-11-26 23:58:30|6022.71|6022.01|6022.83|6022.13|6022.83|6022.13|6022.71|6022.01|2
1732665520000|2024-11-26 23:58:40|6022.71|6022.01|6022.83|6022.13|6022.83|6022.13|6022.71|6022.01|1
1732665530000|2024-11-26 23:58:50|6022.96|6022.26|6022.96|6022.26|6022.96|6022.26|6022.96|6022.26|5
1732665540000|2024-11-26 23:59:00|||||||||11
1732665560000|2024-11-26 23:59:20|6023.08|6022.38|6023.21|6022.51|6023.21|6022.51|6022.96|6022.26|16
1732665570000|2024-11-26 23:59:30|||||||||8
1732665580000|2024-11-26 23:59:40|6023.08|6022.38|6023.08|6022.38|6023.08|6022.38|6023.08|6022.38|11
1732665590000|2024-11-26 23:59:50|6022.96|6022.26|6022.96|6022.26|6022.96|6022.26|6022.96|6022.26|0
1732665600000|2024-11-27 00:00:00|6023.08|6022.38|6023.46|6022.76|6023.46|6022.76|6023.08|6022.38|55
1732665610000|2024-11-27 00:00:10|||||||||2
1732665620000|2024-11-27 00:00:20|6023.58|6022.88|6023.46|6022.76|6023.58|6022.88|6023.46|6022.76|12
1732665630000|2024-11-27 00:00:30|||||||||3
1732665640000|2024-11-27 00:00:40|6023.58|6022.88|6023.46|6022.76|6023.58|6022.88|6023.46|6022.76|10
1732665650000|2024-11-27 00:00:50|6023.33|6022.63|6023.21|6022.51|6023.33|6022.63|6023.21|6022.51|21
1732665660000|2024-11-27 00:01:00|6023.08|6022.38|6022.96|6022.26|6023.08|6022.38|6022.96|6022.26|34
1732665670000|2024-11-27 00:01:10|6022.83|6022.13|6022.96|6022.26|6022.96|6022.26|6022.71|6022.01|36
1732665680000|2024-11-27 00:01:20|6022.71|6022.01|6022.71|6022.01|6022.71|6022.01|6022.71|6022.01|17
1732665690000|2024-11-27 00:01:30|6022.83|6022.13|6022.96|6022.26|6022.96|6022.26|6022.83|6022.13|7
1732665700000|2024-11-27 00:01:40|||||||||1
1732665710000|2024-11-27 00:01:50|6022.83|6022.13|6022.83|6022.13|6022.83|6022.13|6022.71|6022.01|39
1732665720000|2024-11-27 00:02:00|6022.71|6022.01|6022.71|6022.01|6022.83|6022.13|6022.71|6022.01|5
1732665730000|2024-11-27 00:02:10|6022.83|6022.13|6022.96|6022.26|6022.96|6022.26|6022.83|6022.13|5
1732665740000|2024-11-27 00:02:20|||||||||9
1732665750000|2024-11-27 00:02:30|6022.83|6022.13|6022.46|6021.76|6022.83|6022.13|6022.33|6021.63|115
1732665760000|2024-11-27 00:02:40|6022.21|6021.51|6022.46|6021.76|6022.46|6021.76|6022.21|6021.51|18
1732665770000|2024-11-27 00:02:50|||||||||3
1732665780000|2024-11-27 00:03:00|6022.71|6022.01|6022.21|6021.51|6022.71|6022.01|6022.21|6021.51|41
1732665790000|2024-11-27 00:03:10|6022.33|6021.63|6022.46|6021.76|6022.46|6021.76|6022.33|6021.63|6
1732665800000|2024-11-27 00:03:20|6022.33|6021.63|6022.46|6021.76|6022.46|6021.76|6022.33|6021.63|4
1732665810000|2024-11-27 00:03:30|6022.33|6021.63|6022.21|6021.51|6022.33|6021.63|6022.21|6021.51|11
1732665820000|2024-11-27 00:03:40|6022.08|6021.38|6022.08|6021.38|6022.08|6021.38|6022.08|6021.38|42
1732665830000|2024-11-27 00:03:50|6021.96|6021.26|6021.71|6021.01|6021.96|6021.26|6021.71|6021.01|21
1732665840000|2024-11-27 00:04:00|6021.46|6020.76|6021.71|6021.01|6021.71|6021.01|6021.46|6020.76|28
1732665850000|2024-11-27 00:04:10|6021.58|6020.88|6021.71|6021.01|6021.71|6021.01|6021.46|6020.76|70
1732665860000|2024-11-27 00:04:20|6021.58|6020.88|6021.46|6020.76|6021.58|6020.88|6021.46|6020.76|12
1732665870000|2024-11-27 00:04:30|6021.21|6020.51|6021.21|6020.51|6021.21|6020.51|6021.21|6020.51|41
1732665880000|2024-11-27 00:04:40|6021.46|6020.76|6021.46|6020.76|6021.46|6020.76|6021.46|6020.76|48
1732665890000|2024-11-27 00:04:50|6021.71|6021.01|6021.46|6020.76|6021.71|6021.01|6021.46|6020.76|13
1732665900000|2024-11-27 00:05:00|6021.21|6020.51|6021.21|6020.51|6021.21|6020.51|6021.21|6020.51|18
1732665910000|2024-11-27 00:05:10|||||||||45
1732665920000|2024-11-27 00:05:20|6021.33|6020.63|6021.46|6020.76|6021.46|6020.76|6021.21|6020.51|50
1732665930000|2024-11-27 00:05:30|||||||||13
1732665940000|2024-11-27 00:05:40|||||||||5
1732665960000|2024-11-27 00:06:00|6021.33|6020.63|6021.21|6020.51|6021.46|6020.76|6021.21|6020.51|34
1732665970000|2024-11-27 00:06:10|6021.33|6020.63|6021.46|6020.76|6021.46|6020.76|6021.33|6020.63|23
1732665980000|2024-11-27 00:06:20|6021.71|6021.01|6021.71|6021.01|6021.96|6021.26|6021.71|6021.01|30
1732665990000|2024-11-27 00:06:30|||||||||1
1732666000000|2024-11-27 00:06:40|6021.83|6021.13|6021.71|6021.01|6021.83|6021.13|6021.71|6021.01|13
1732666010000|2024-11-27 00:06:50|6021.58|6020.88|6021.46|6020.76|6021.58|6020.88|6021.46|6020.76|39
1732666030000|2024-11-27 00:07:10|6021.58|6020.88|6021.46|6020.76|6021.71|6021.01|6021.46|6020.76|30
1732666040000|2024-11-27 00:07:20|6021.58|6020.88|6021.71|6021.01|6021.71|6021.01|6021.46|6020.76|12
1732666050000|2024-11-27 00:07:30|||||||||10
1732666060000|2024-11-27 00:07:40|||||||||3
1732666070000|2024-11-27 00:07:50|||||||||30
1732666080000|2024-11-27 00:08:00|||||||||2
1732666090000|2024-11-27 00:08:10|6021.83|6021.13|6021.71|6021.01|6021.96|6021.26|6021.71|6021.01|51
1732666100000|2024-11-27 00:08:20|6021.96|6021.26|6021.96|6021.26|6021.96|6021.26|6021.96|6021.26|6
1732666110000|2024-11-27 00:08:30|6021.83|6021.13|6021.71|6021.01|6021.83|6021.13|6021.71|6021.01|6
1732666120000|2024-11-27 00:08:40|6021.46|6020.76|6021.46|6020.76|6021.46|6020.76|6021.46|6020.76|26
1732666130000|2024-11-27 00:08:50|||||||||3
1732666150000|2024-11-27 00:09:10|6021.33|6020.63|6020.96|6020.26|6021.33|6020.63|6020.96|6020.26|68
1732666160000|2024-11-27 00:09:20|6021.08|6020.38|6021.21|6020.51|6021.21|6020.51|6020.96|6020.26|25
1732666170000|2024-11-27 00:09:30|6020.96|6020.26|6020.96|6020.26|6020.96|6020.26|6020.96|6020.26|13
1732666180000|2024-11-27 00:09:40|||||||||2
1732666210000|2024-11-27 00:10:10|||||||||4
1732666230000|2024-11-27 00:10:30|6020.83|6020.13|6020.71|6020.01|6020.83|6020.13|6020.71|6020.01|36
1732666240000|2024-11-27 00:10:40|6020.83|6020.13|6020.96|6020.26|6020.96|6020.26|6020.83|6020.13|21
1732666250000|2024-11-27 00:10:50|6020.83|6020.13|6020.96|6020.26|6020.96|6020.26|6020.83|6020.13|8
1732666260000|2024-11-27 00:11:00|6020.71|6020.01|6020.71|6020.01|6020.71|6020.01|6020.71|6020.01|8
1732666270000|2024-11-27 00:11:10|||||||||5
1732666280000|2024-11-27 00:11:20|6020.96|6020.26|6020.71|6020.01|6020.96|6020.26|6020.71|6020.01|16
1732666290000|2024-11-27 00:11:30|||||||||2
1732666300000|2024-11-27 00:11:40|||||||||6
1732666320000|2024-11-27 00:12:00|6020.83|6020.13|6020.71|6020.01|6020.96|6020.26|6020.71|6020.01|31
1732666330000|2024-11-27 00:12:10|||||||||8
1732666340000|2024-11-27 00:12:20|6020.96|6020.26|6020.71|6020.01|6020.96|6020.26|6020.71|6020.01|35
1732666350000|2024-11-27 00:12:30|||||||||5
1732666360000|2024-11-27 00:12:40|||||||||22
1732666380000|2024-11-27 00:13:00|6020.58|6019.88|6020.58|6019.88|6020.58|6019.88|6020.58|6019.88|52
1732666390000|2024-11-27 00:13:10|6020.71|6020.01|6020.71|6020.01|6020.71|6020.01|6020.71|6020.01|5
1732666400000|2024-11-27 00:13:20|6020.58|6019.88|6020.46|6019.76|6020.71|6020.01|6020.46|6019.76|17
1732666410000|2024-11-27 00:13:30|||||||||7
1732666420000|2024-11-27 00:13:40|6020.71|6020.01|6020.46|6019.76|6020.71|6020.01|6020.46|6019.76|80
1732666430000|2024-11-27 00:13:50|6020.58|6019.88|6020.71|6020.01|6020.71|6020.01|6020.58|6019.88|16
1732666440000|2024-11-27 00:14:00|||||||||1
1732666450000|2024-11-27 00:14:10|6020.83|6020.13|6020.71|6020.01|6020.83|6020.13|6020.71|6020.01|12
1732666470000|2024-11-27 00:14:30|6020.83|6020.13|6020.96|6020.26|6020.96|6020.26|6020.83|6020.13|17
1732666480000|2024-11-27 00:14:40|6020.83|6020.13|6020.83|6020.13|6020.83|6020.13|6020.83|6020.13|8
1732666490000|2024-11-27 00:14:50|6020.96|6020.26|6020.96|6020.26|6020.96|6020.26|6020.96|6020.26|4
1732666500000|2024-11-27 00:15:00|6021.08|6020.38|6021.21|6020.51|6021.46|6020.76|6020.96|6020.26|111
1732666510000|2024-11-27 00:15:10|6021.08|6020.38|6021.21|6020.51|6021.21|6020.51|6021.08|6020.38|34
1732666520000|2024-11-27 00:15:20|6020.96|6020.26|6020.96|6020.26|6020.96|6020.26|6020.96|6020.26|21
1732666530000|2024-11-27 00:15:30|6021.08|6020.38|6021.21|6020.51|6021.21|6020.51|6021.08|6020.38|19
1732666540000|2024-11-27 00:15:40|6021.33|6020.63|6021.46|6020.76|6021.46|6020.76|6021.33|6020.63|11
1732666550000|2024-11-27 00:15:50|||||||||17
1732666560000|2024-11-27 00:16:00|6021.58|6020.88|6021.71|6021.01|6021.71|6021.01|6021.58|6020.88|35
1732666570000|2024-11-27 00:16:10|6021.58|6020.88|6021.46|6020.76|6021.71|6021.01|6021.46|6020.76|28
1732666580000|2024-11-27 00:16:20|6021.58|6020.88|6021.46|6020.76|6021.71|6021.01|6021.46|6020.76|31
1732666590000|2024-11-27 00:16:30|6021.33|6020.63|6021.21|6020.51|6021.33|6020.63|6021.21|6020.51|2
1732666600000|2024-11-27 00:16:40|6020.96|6020.26|6020.96|6020.26|6020.96|6020.26|6020.96|6020.26|18
1732666610000|2024-11-27 00:16:50|||||||||3
1732666620000|2024-11-27 00:17:00|6021.08|6020.38|6021.46|6020.76|6021.46|6020.76|6021.08|6020.38|46
1732666640000|2024-11-27 00:17:20|6021.21|6020.51|6021.46|6020.76|6021.46|6020.76|6021.21|6020.51|16
1732666650000|2024-11-27 00:17:30|6021.21|6020.51|6021.21|6020.51|6021.46|6020.76|6021.21|6020.51|18
1732666660000|2024-11-27 00:17:40|6021.33|6020.63|6021.08|6020.38|6021.33|6020.63|6020.96|6020.26|38
1732666670000|2024-11-27 00:17:50|6021.21|6020.51|6021.21|6020.51|6021.21|6020.51|6021.21|6020.51|1
1732666690000|2024-11-27 00:18:10|6021.33|6020.63|6021.33|6020.63|6021.46|6020.76|6021.33|6020.63|43
1732666700000|2024-11-27 00:18:20|6021.21|6020.51|6021.46|6020.76|6021.46|6020.76|6021.21|6020.51|1
1732666710000|2024-11-27 00:18:30|||||||||4
1732666730000|2024-11-27 00:18:50|||||||||7
1732666740000|2024-11-27 00:19:00|||||||||6
1732666750000|2024-11-27 00:19:10|6021.58|6020.88|6021.71|6021.01|6021.71|6021.01|6021.58|6020.88|20
1732666770000|2024-11-27 00:19:30|||||||||3
1732666790000|2024-11-27 00:19:50|6021.46|6020.76|6021.46|6020.76|6021.46|6020.76|6021.46|6020.76|39
1732666800000|2024-11-27 00:20:00|||||||||6
1732666830000|2024-11-27 00:20:30|||||||||2
1732666840000|2024-11-27 00:20:40|6021.21|6020.51|6021.46|6020.76|6021.46|6020.76|6021.21|6020.51|52
1732666850000|2024-11-27 00:20:50|6021.33|6020.63|6021.21|6020.51|6021.33|6020.63|6021.21|6020.51|16
1732666860000|2024-11-27 00:21:00|6021.33|6020.63|6021.46|6020.76|6021.46|6020.76|6021.33|6020.63|26
1732666880000|2024-11-27 00:21:20|6021.33|6020.63|6020.96|6020.26|6021.33|6020.63|6020.96|6020.26|36
1732666890000|2024-11-27 00:21:30|6021.08|6020.38|6020.96|6020.26|6021.21|6020.51|6020.96|6020.26|15
1732666900000|2024-11-27 00:21:40|6020.83|6020.13|6020.96|6020.26|6020.96|6020.26|6020.71|6020.01|19
1732666910000|2024-11-27 00:21:50|||||||||1
1732666920000|2024-11-27 00:22:00|6021.08|6020.38|6020.96|6020.26|6021.08|6020.38|6020.96|6020.26|13
1732666950000|2024-11-27 00:22:30|6020.83|6020.13|6020.96|6020.26|6020.96|6020.26|6020.83|6020.13|18
1732666960000|2024-11-27 00:22:40|6020.83|6020.13|6020.71|6020.01|6020.83|6020.13|6020.71|6020.01|7
1732666970000|2024-11-27 00:22:50|6020.83|6020.13|6020.71|6020.01|6020.83|6020.13|6020.71|6020.01|34
1732666980000|2024-11-27 00:23:00|||||||||1
1732666990000|2024-11-27 00:23:10|||||||||1
1732667000000|2024-11-27 00:23:20|||||||||16
1732667010000|2024-11-27 00:23:30|6020.96|6020.26|6020.71|6020.01|6020.96|6020.26|6020.71|6020.01|20
1732667020000|2024-11-27 00:23:40|6020.83|6020.13|6020.96|6020.26|6020.96|6020.26|6020.83|6020.13|1
1732667040000|2024-11-27 00:24:00|6021.08|6020.38|6021.21|6020.51|6021.21|6020.51|6021.08|6020.38|7
1732667060000|2024-11-27 00:24:20|6021.08|6020.38|6020.96|6020.26|6021.08|6020.38|6020.96|6020.26|13
1732667070000|2024-11-27 00:24:30|6021.08|6020.38|6021.21|6020.51|6021.21|6020.51|6021.08|6020.38|3
1732667080000|2024-11-27 00:24:40|6021.08|6020.38|6020.96|6020.26|6021.08|6020.38|6020.96|6020.26|4
1732667100000|2024-11-27 00:25:00|6020.83|6020.13|6020.71|6020.01|6020.83|6020.13|6020.71|6020.01|48
1732667110000|2024-11-27 00:25:10|6020.58|6019.88|6020.71|6020.01|6020.71|6020.01|6020.58|6019.88|7
1732667120000|2024-11-27 00:25:20|6020.58|6019.88|6020.46|6019.76|6020.58|6019.88|6020.46|6019.76|19
1732667130000|2024-11-27 00:25:30|||||||||1
1732667140000|2024-11-27 00:25:40|||||||||3
1732667150000|2024-11-27 00:25:50|||||||||3
1732667160000|2024-11-27 00:26:00|||||||||12
1732667170000|2024-11-27 00:26:10|6020.21|6019.51|6020.21|6019.51|6020.21|6019.51|6020.21|6019.51|49
1732667180000|2024-11-27 00:26:20|6020.08|6019.38|6019.71|6019.01|6020.08|6019.38|6019.71|6019.01|86
1732667190000|2024-11-27 00:26:30|||||||||39
1732667200000|2024-11-27 00:26:40|6019.83|6019.13|6019.96|6019.26|6019.96|6019.26|6019.83|6019.13|7
1732667210000|2024-11-27 00:26:50|6020.21|6019.51|6019.96|6019.26|6020.21|6019.51|6019.96|6019.26|20
1732667220000|2024-11-27 00:27:00|6019.71|6019.01|6019.83|6019.13|6019.83|6019.13|6019.71|6019.01|20
1732667230000|2024-11-27 00:27:10|6019.96|6019.26|6019.71|6019.01|6019.96|6019.26|6019.71|6019.01|15
1732667240000|2024-11-27 00:27:20|6019.83|6019.13|6019.83|6019.13|6019.96|6019.26|6019.71|6019.01|24
1732667250000|2024-11-27 00:27:30|6019.71|6019.01|6019.96|6019.26|6019.96|6019.26|6019.71|6019.01|16
1732667260000|2024-11-27 00:27:40|||||||||19
1732667270000|2024-11-27 00:27:50|||||||||31
1732667290000|2024-11-27 00:28:10|||||||||7
1732667300000|2024-11-27 00:28:20|6019.83|6019.13|6019.96|6019.26|6019.96|6019.26|6019.83|6019.13|13
1732667310000|2024-11-27 00:28:30|||||||||1
1732667320000|2024-11-27 00:28:40|6020.21|6019.51|6020.21|6019.51|6020.21|6019.51|6020.21|6019.51|19
1732667330000|2024-11-27 00:28:50|6020.33|6019.63|6020.71|6020.01|6020.71|6020.01|6020.33|6019.63|69
1732667340000|2024-11-27 00:29:00|6020.58|6019.88|6020.46|6019.76|6020.71|6020.01|6020.46|6019.76|24
1732667350000|2024-11-27 00:29:10|||||||||9
1732667360000|2024-11-27 00:29:20|6020.33|6019.63|6020.46|6019.76|6020.46|6019.76|6020.21|6019.51|20
1732667370000|2024-11-27 00:29:30|||||||||3
1732667380000|2024-11-27 00:29:40|6020.33|6019.63|6020.46|6019.76|6020.46|6019.76|6020.21|6019.51|13
1732667390000|2024-11-27 00:29:50|6020.58|6019.88|6020.46|6019.76|6020.58|6019.88|6020.46|6019.76|10
1732667400000|2024-11-27 00:30:00|6020.71|6020.01|6021.46|6020.76|6021.46|6020.76|6020.71|6020.01|47
1732667410000|2024-11-27 00:30:10|6021.33|6020.63|6020.71|6020.01|6021.33|6020.63|6020.71|6020.01|33
1732667420000|2024-11-27 00:30:20|6020.58|6019.88|6020.46|6019.76|6020.58|6019.88|6020.46|6019.76|5
1732667430000|2024-11-27 00:30:30|6020.58|6019.88|6020.46|6019.76|6020.71|6020.01|6020.46|6019.76|11
1732667450000|2024-11-27 00:30:50|6020.21|6019.51|6020.46|6019.76|6020.46|6019.76|6020.21|6019.51|13
1732667460000|2024-11-27 00:31:00|||||||||9
1732667470000|2024-11-27 00:31:10|6020.33|6019.63|6020.71|6020.01|6020.71|6020.01|6020.21|6019.51|12
1732667480000|2024-11-27 00:31:20|6020.58|6019.88|6020.46|6019.76|6020.58|6019.88|6020.46|6019.76|6
1732667490000|2024-11-27 00:31:30|6020.58|6019.88|6020.21|6019.51|6020.58|6019.88|6020.21|6019.51|13
1732667500000|2024-11-27 00:31:40|6020.33|6019.63|6020.21|6019.51|6020.33|6019.63|6020.21|6019.51|7
1732667510000|2024-11-27 00:31:50|6020.33|6019.63|6020.46|6019.76|6020.46|6019.76|6020.33|6019.63|15
1732667530000|2024-11-27 00:32:10|6020.58|6019.88|6020.71|6020.01|6020.71|6020.01|6020.58|6019.88|15
1732667540000|2024-11-27 00:32:20|6020.58|6019.88|6020.46|6019.76|6020.71|6020.01|6020.46|6019.76|8
1732667550000|2024-11-27 00:32:30|6020.58|6019.88|6020.58|6019.88|6020.58|6019.88|6020.46|6019.76|4
1732667560000|2024-11-27 00:32:40|6020.46|6019.76|6020.71|6020.01|6020.71|6020.01|6020.46|6019.76|2
1732667580000|2024-11-27 00:33:00|6020.96|6020.26|6020.96|6020.26|6020.96|6020.26|6020.96|6020.26|11
1732667590000|2024-11-27 00:33:10|||||||||3
1732667600000|2024-11-27 00:33:20|||||||||2
1732667610000|2024-11-27 00:33:30|||||||||1
1732667620000|2024-11-27 00:33:40|6021.08|6020.38|6020.96|6020.26|6021.08|6020.38|6020.96|6020.26|14
1732667640000|2024-11-27 00:34:00|6021.08|6020.38|6021.21|6020.51|6021.21|6020.51|6020.96|6020.26|10
1732667650000|2024-11-27 00:34:10|6020.96|6020.26|6021.21|6020.51|6021.21|6020.51|6020.96|6020.26|10
1732667660000|2024-11-27 00:34:20|6021.08|6020.38|6020.96|6020.26|6021.08|6020.38|6020.96|6020.26|8
1732667680000|2024-11-27 00:34:40|6021.08|6020.38|6021.08|6020.38|6021.21|6020.51|6020.96|6020.26|6
1732667690000|2024-11-27 00:34:50|6020.96|6020.26|6020.96|6020.26|6021.08|6020.38|6020.96|6020.26|0
1732667710000|2024-11-27 00:35:10|||||||||1
1732667720000|2024-11-27 00:35:20|6021.21|6020.51|6021.21|6020.51|6021.21|6020.51|6021.21|6020.51|9
1732667730000|2024-11-27 00:35:30|||||||||1
1732667750000|2024-11-27 00:35:50|6021.33|6020.63|6021.46|6020.76|6021.46|6020.76|6021.33|6020.63|18
1732667760000|2024-11-27 00:36:00|6021.33|6020.63|6021.46|6020.76|6021.46|6020.76|6021.33|6020.63|27
1732667770000|2024-11-27 00:36:10|6021.33|6020.63|6021.21|6020.51|6021.33|6020.63|6021.21|6020.51|6
1732667780000|2024-11-27 00:36:20|||||||||3
1732667790000|2024-11-27 00:36:30|||||||||1
1732667810000|2024-11-27 00:36:50|6021.08|6020.38|6020.96|6020.26|6021.21|6020.51|6020.96|6020.26|26
1732667820000|2024-11-27 00:37:00|||||||||1
1732667830000|2024-11-27 00:37:10|6020.83|6020.13|6020.96|6020.26|6020.96|6020.26|6020.71|6020.01|26
1732667840000|2024-11-27 00:37:20|||||||||1
1732667850000|2024-11-27 00:37:30|6020.46|6019.76|6020.46|6019.76|6020.46|6019.76|6020.33|6019.63|228
1732667860000|2024-11-27 00:37:40|6020.58|6019.88|6020.71|6020.01|6020.71|6020.01|6020.46|6019.76|29
1732667870000|2024-11-27 00:37:50|6020.96|6020.26|6020.83|6020.13|6020.96|6020.26|6020.83|6020.13|12
1732667880000|2024-11-27 00:38:00|6020.96|6020.26|6020.71|6020.01|6020.96|6020.26|6020.71|6020.01|9
1732667890000|2024-11-27 00:38:10|6020.96|6020.26|6020.96|6020.26|6020.96|6020.26|6020.96|6020.26|7
1732667910000|2024-11-27 00:38:30|6021.21|6020.51|6021.21|6020.51|6021.21|6020.51|6021.21|6020.51|42
1732667920000|2024-11-27 00:38:40|||||||||14
1732667930000|2024-11-27 00:38:50|6021.46|6020.76|6021.33|6020.63|6021.46|6020.76|6021.21|6020.51|23
1732667940000|2024-11-27 00:39:00|6021.46|6020.76|6021.46|6020.76|6021.46|6020.76|6021.21|6020.51|12
1732667950000|2024-11-27 00:39:10|6021.33|6020.63|6021.21|6020.51|6021.46|6020.76|6021.21|6020.51|16
1732667960000|2024-11-27 00:39:20|6020.96|6020.26|6020.96|6020.26|6021.08|6020.38|6020.96|6020.26|13
1732667980000|2024-11-27 00:39:40|6021.08|6020.38|6020.96|6020.26|6021.21|6020.51|6020.96|6020.26|5
1732668020000|2024-11-27 00:40:20|||||||||11
1732668030000|2024-11-27 00:40:30|6020.83|6020.13|6020.96|6020.26|6020.96|6020.26|6020.71|6020.01|7
1732668040000|2024-11-27 00:40:40|6020.83|6020.13|6020.96|6020.26|6020.96|6020.26|6020.83|6020.13|4
1732668060000|2024-11-27 00:41:00|||||||||1
1732668070000|2024-11-27 00:41:10|||||||||1
1732668090000|2024-11-27 00:41:30|6020.83|6020.13|6020.96|6020.26|6020.96|6020.26|6020.83|6020.13|12
1732668110000|2024-11-27 00:41:50|6020.83|6020.13|6020.71|6020.01|6020.83|6020.13|6020.71|6020.01|9
1732668120000|2024-11-27 00:42:00|6020.46|6019.76|6020.46|6019.76|6020.71|6020.01|6020.46|6019.76|12
1732668130000|2024-11-27 00:42:10|6020.33|6019.63|6020.46|6019.76|6020.46|6019.76|6020.33|6019.63|12
1732668140000|2024-11-27 00:42:20|6020.21|6019.51|6020.46|6019.76|6020.46|6019.76|6020.21|6019.51|22
1732668150000|2024-11-27 00:42:30|6020.21|6019.51|6020.21|6019.51|6020.21|6019.51|6020.21|6019.51|14
1732668160000|2024-11-27 00:42:40|||||||||1
1732668170000|2024-11-27 00:42:50|||||||||10
1732668180000|2024-11-27 00:43:00|||||||||7
1732668200000|2024-11-27 00:43:20|||||||||2
1732668220000|2024-11-27 00:43:40|6020.08|6019.38|6020.21|6019.51|6020.21|6019.51|6020.08|6019.38|12
1732668230000|2024-11-27 00:43:50|6020.08|6019.38|6020.08|6019.38|6020.08|6019.38|6020.08|6019.38|1
1732668240000|2024-11-27 00:44:00|6019.96|6019.26|6020.21|6019.51|6020.21|6019.51|6019.96|6019.26|6
1732668250000|2024-11-27 00:44:10|||||||||1
1732668280000|2024-11-27 00:44:40|6019.96|6019.26|6019.96|6019.26|6019.96|6019.26|6019.96|6019.26|13
1732668290000|2024-11-27 00:44:50|6020.08|6019.38|6020.21|6019.51|6020.21|6019.51|6019.96|6019.26|5
1732668300000|2024-11-27 00:45:00|6020.08|6019.38|6019.96|6019.26|6020.08|6019.38|6019.96|6019.26|14
1732668310000|2024-11-27 00:45:10|||||||||3
1732668320000|2024-11-27 00:45:20|6019.83|6019.13|6019.96|6019.26|6019.96|6019.26|6019.83|6019.13|14
1732668330000|2024-11-27 00:45:30|6019.83|6019.13|6019.96|6019.26|6019.96|6019.26|6019.83|6019.13|3
1732668350000|2024-11-27 00:45:50|||||||||4
1732668360000|2024-11-27 00:46:00|||||||||2
1732668370000|2024-11-27 00:46:10|6019.83|6019.13|6019.71|6019.01|6019.83|6019.13|6019.71|6019.01|11
1732668390000|2024-11-27 00:46:30|6019.96|6019.26|6019.71|6019.01|6019.96|6019.26|6019.71|6019.01|15
1732668400000|2024-11-27 00:46:40|||||||||10
1732668420000|2024-11-27 00:47:00|||||||||34
1732668430000|2024-11-27 00:47:10|||||||||1
1732668440000|2024-11-27 00:47:20|6019.96|6019.26|6019.96|6019.26|6019.96|6019.26|6019.96|6019.26|10
1732668450000|2024-11-27 00:47:30|6019.71|6019.01|6019.71|6019.01|6019.71|6019.01|6019.71|6019.01|11
1732668460000|2024-11-27 00:47:40|6019.21|6018.51|6019.21|6018.51|6019.21|6018.51|6019.21|6018.51|151
1732668470000|2024-11-27 00:47:50|6019.71|6019.01|6019.71|6019.01|6019.71|6019.01|6019.71|6019.01|30
1732668490000|2024-11-27 00:48:10|6019.96|6019.26|6019.96|6019.26|6019.96|6019.26|6019.96|6019.26|9
1732668500000|2024-11-27 00:48:20|||||||||4
1732668510000|2024-11-27 00:48:30|||||||||9
1732668520000|2024-11-27 00:48:40|6020.08|6019.38|6020.21|6019.51|6020.21|6019.51|6020.08|6019.38|10
1732668530000|2024-11-27 00:48:50|||||||||3
1732668540000|2024-11-27 00:49:00|6020.33|6019.63|6020.46|6019.76|6020.46|6019.76|6020.33|6019.63|17
1732668550000|2024-11-27 00:49:10|6020.58|6019.88|6020.71|6020.01|6020.71|6020.01|6020.46|6019.76|5
1732668560000|2024-11-27 00:49:20|6020.46|6019.76|6020.46|6019.76|6020.46|6019.76|6020.46|6019.76|38
1732668570000|2024-11-27 00:49:30|||||||||1
1732668580000|2024-11-27 00:49:40|||||||||2
1732668590000|2024-11-27 00:49:50|6020.33|6019.63|6020.46|6019.76|6020.46|6019.76|6020.21|6019.51|16
1732668600000|2024-11-27 00:50:00|||||||||2
1732668620000|2024-11-27 00:50:20|||||||||1
1732668630000|2024-11-27 00:50:30|6020.71|6020.01|6020.71|6020.01|6020.71|6020.01|6020.71|6020.01|17
1732668640000|2024-11-27 00:50:40|||||||||2
1732668670000|2024-11-27 00:51:10|6020.83|6020.13|6020.96|6020.26|6020.96|6020.26|6020.71|6020.01|58
1732668680000|2024-11-27 00:51:20|6020.71|6020.01|6020.71|6020.01|6020.96|6020.26|6020.71|6020.01|14
1732668690000|2024-11-27 00:51:30|6020.83|6020.13|6020.71|6020.01|6020.83|6020.13|6020.71|6020.01|1
1732668700000|2024-11-27 00:51:40|6020.83|6020.13|6020.83|6020.13|6020.83|6020.13|6020.83|6020.13|13
1732668710000|2024-11-27 00:51:50|6020.71|6020.01|6020.71|6020.01|6020.71|6020.01|6020.71|6020.01|0
1732668720000|2024-11-27 00:52:00|6020.83|6020.13|6020.96|6020.26|6020.96|6020.26|6020.83|6020.13|6
1732668730000|2024-11-27 00:52:10|6021.08|6020.38|6021.08|6020.38|6021.08|6020.38|6021.08|6020.38|9
1732668740000|2024-11-27 00:52:20|6020.96|6020.26|6021.21|6020.51|6021.21|6020.51|6020.96|6020.26|14
1732668750000|2024-11-27 00:52:30|6021.46|6020.76|6021.46|6020.76|6021.46|6020.76|6021.46|6020.76|20
1732668760000|2024-11-27 00:52:40|6021.58|6020.88|6021.71|6021.01|6021.71|6021.01|6021.46|6020.76|57
1732668770000|2024-11-27 00:52:50|6021.46|6020.76|6021.71|6021.01|6021.71|6021.01|6021.46|6020.76|14
1732668780000|2024-11-27 00:53:00|||||||||4
1732668790000|2024-11-27 00:53:10|6021.46|6020.76|6021.71|6021.01|6021.71|6021.01|6021.46|6020.76|43
1732668800000|2024-11-27 00:53:20|6021.83|6021.13|6021.96|6021.26|6021.96|6021.26|6021.71|6021.01|14
1732668810000|2024-11-27 00:53:30|6021.83|6021.13|6021.96|6021.26|6021.96|6021.26|6021.83|6021.13|32
1732668820000|2024-11-27 00:53:40|6021.83|6021.13|6021.83|6021.13|6021.96|6021.26|6021.71|6021.01|25
1732668830000|2024-11-27 00:53:50|6021.96|6021.26|6021.96|6021.26|6021.96|6021.26|6021.96|6021.26|1
1732668850000|2024-11-27 00:54:10|6022.08|6021.38|6021.96|6021.26|6022.21|6021.51|6021.96|6021.26|25
1732668860000|2024-11-27 00:54:20|||||||||7
1732668890000|2024-11-27 00:54:50|6022.21|6021.51|6022.21|6021.51|6022.21|6021.51|6022.21|6021.51|49
1732668900000|2024-11-27 00:55:00|6022.46|6021.76|6022.71|6022.01|6022.71|6022.01|6022.46|6021.76|71
1732668910000|2024-11-27 00:55:10|||||||||6
1732668920000|2024-11-27 00:55:20|6022.83|6022.13|6022.96|6022.26|6022.96|6022.26|6022.71|6022.01|21
1732668930000|2024-11-27 00:55:30|||||||||9
1732668940000|2024-11-27 00:55:40|6022.83|6022.13|6022.96|6022.26|6022.96|6022.26|6022.71|6022.01|42
1732668950000|2024-11-27 00:55:50|||||||||18
1732668960000|2024-11-27 00:56:00|||||||||36
1732668970000|2024-11-27 00:56:10|6023.21|6022.51|6022.96|6022.26|6023.21|6022.51|6022.96|6022.26|31
1732668980000|2024-11-27 00:56:20|6022.83|6022.13|6022.96|6022.26|6022.96|6022.26|6022.83|6022.13|103
1732668990000|2024-11-27 00:56:30|||||||||2
1732669000000|2024-11-27 00:56:40|6022.83|6022.13|6022.71|6022.01|6022.83|6022.13|6022.71|6022.01|12
1732669010000|2024-11-27 00:56:50|||||||||2
1732669020000|2024-11-27 00:57:00|||||||||7
1732669030000|2024-11-27 00:57:10|6022.21|6021.51|6022.21|6021.51|6022.21|6021.51|6022.21|6021.51|23
1732669040000|2024-11-27 00:57:20|||||||||6
1732669050000|2024-11-27 00:57:30|||||||||2
1732669060000|2024-11-27 00:57:40|6022.46|6021.76|6022.21|6021.51|6022.46|6021.76|6022.21|6021.51|19
1732669070000|2024-11-27 00:57:50|6022.33|6021.63|6022.46|6021.76|6022.46|6021.76|6022.21|6021.51|7
1732669080000|2024-11-27 00:58:00|6022.33|6021.63|6022.46|6021.76|6022.46|6021.76|6022.21|6021.51|8
1732669090000|2024-11-27 00:58:10|6022.71|6022.01|6022.46|6021.76|6022.71|6022.01|6022.46|6021.76|7
1732669100000|2024-11-27 00:58:20|6022.58|6021.88|6022.71|6022.01|6022.71|6022.01|6022.58|6021.88|10
1732669110000|2024-11-27 00:58:30|6022.96|6022.26|6022.71|6022.01|6022.96|6022.26|6022.71|6022.01|24
1732669120000|2024-11-27 00:58:40|||||||||1
1732669130000|2024-11-27 00:58:50|||||||||2
1732669140000|2024-11-27 00:59:00|6022.58|6021.88|6022.71|6022.01|6022.71|6022.01|6022.58|6021.88|13
1732669160000|2024-11-27 00:59:20|||||||||1
1732669170000|2024-11-27 00:59:30|||||||||15
1732669180000|2024-11-27 00:59:40|||||||||15
1732669190000|2024-11-27 00:59:50|6022.83|6022.13|6022.46|6021.76|6022.83|6022.13|6022.21|6021.51|328
1732669200000|2024-11-27 01:00:00|6022.21|6021.51|6022.21|6021.51|6022.21|6021.51|6021.96|6021.26|33
1732669210000|2024-11-27 01:00:10|6022.46|6021.76|6022.46|6021.76|6022.58|6021.88|6022.21|6021.51|23
1732669220000|2024-11-27 01:00:20|6022.58|6021.88|6022.21|6021.51|6022.71|6022.01|6022.21|6021.51|49
1732669230000|2024-11-27 01:00:30|6021.96|6021.26|6021.96|6021.26|6022.21|6021.51|6021.96|6021.26|27
1732669240000|2024-11-27 01:00:40|6022.21|6021.51|6022.21|6021.51|6022.21|6021.51|6022.21|6021.51|13
1732669250000|2024-11-27 01:00:50|6022.33|6021.63|6022.46|6021.76|6022.46|6021.76|6022.33|6021.63|8
1732669260000|2024-11-27 01:01:00|6022.21|6021.51|6022.21|6021.51|6022.21|6021.51|6022.21|6021.51|15
1732669270000|2024-11-27 01:01:10|6022.33|6021.63|6022.46|6021.76|6022.46|6021.76|6022.33|6021.63|12
1732669280000|2024-11-27 01:01:20|6022.33|6021.63|6022.46|6021.76|6022.46|6021.76|6022.33|6021.63|12
1732669290000|2024-11-27 01:01:30|6022.21|6021.51|6022.21|6021.51|6022.21|6021.51|6022.21|6021.51|5
1732669300000|2024-11-27 01:01:40|6022.46|6021.76|6022.46|6021.76|6022.46|6021.76|6022.46|6021.76|8
1732669310000|2024-11-27 01:01:50|6022.71|6022.01|6022.71|6022.01|6022.71|6022.01|6022.71|6022.01|7
1732669320000|2024-11-27 01:02:00|6022.58|6021.88|6022.46|6021.76|6022.58|6021.88|6022.46|6021.76|14
1732669330000|2024-11-27 01:02:10|6022.58|6021.88|6022.71|6022.01|6022.71|6022.01|6022.58|6021.88|9
1732669340000|2024-11-27 01:02:20|6022.96|6022.26|6022.96|6022.26|6022.96|6022.26|6022.96|6022.26|8
1732669370000|2024-11-27 01:02:50|||||||||3
1732669380000|2024-11-27 01:03:00|6023.21|6022.51|6022.96|6022.26|6023.21|6022.51|6022.96|6022.26|58
1732669390000|2024-11-27 01:03:10|6023.21|6022.51|6022.96|6022.26|6023.21|6022.51|6022.71|6022.01|104
1732669400000|2024-11-27 01:03:20|6023.08|6022.38|6023.21|6022.51|6023.21|6022.51|6023.08|6022.38|48
1732669410000|2024-11-27 01:03:30|||||||||4
1732669420000|2024-11-27 01:03:40|6023.46|6022.76|6023.21|6022.51|6023.46|6022.76|6023.21|6022.51|27
1732669430000|2024-11-27 01:03:50|6023.08|6022.38|6023.21|6022.51|6023.21|6022.51|6022.96|6022.26|20
1732669440000|2024-11-27 01:04:00|6023.08|6022.38|6022.96|6022.26|6023.21|6022.51|6022.96|6022.26|33
1732669450000|2024-11-27 01:04:10|6022.71|6022.01|6022.71|6022.01|6022.71|6022.01|6022.71|6022.01|19
1732669460000|2024-11-27 01:04:20|6022.46|6021.76|6022.46|6021.76|6022.46|6021.76|6022.46|6021.76|26
1732669470000|2024-11-27 01:04:30|6022.21|6021.51|6022.46|6021.76|6022.46|6021.76|6022.21|6021.51|16
1732669480000|2024-11-27 01:04:40|6022.71|6022.01|6022.71|6022.01|6022.71|6022.01|6022.71|6022.01|9
1732669500000|2024-11-27 01:05:00|6022.83|6022.13|6022.46|6021.76|6022.96|6022.26|6022.46|6021.76|30
1732669510000|2024-11-27 01:05:10|6022.71|6022.01|6022.71|6022.01|6022.71|6022.01|6022.58|6021.88|14
1732669520000|2024-11-27 01:05:20|||||||||1
1732669530000|2024-11-27 01:05:30|6022.83|6022.13|6022.96|6022.26|6022.96|6022.26|6022.83|6022.13|9
1732669540000|2024-11-27 01:05:40|6022.83|6022.13|6022.71|6022.01|6022.96|6022.26|6022.71|6022.01|16
1732669560000|2024-11-27 01:06:00|||||||||1
1732669580000|2024-11-27 01:06:20|6022.58|6021.88|6022.71|6022.01|6022.71|6022.01|6022.58|6021.88|19
1732669590000|2024-11-27 01:06:30|6022.58|6021.88|6022.21|6021.51|6022.58|6021.88|6022.21|6021.51|19
1732669600000|2024-11-27 01:06:40|6022.46|6021.76|6022.46|6021.76|6022.46|6021.76|6022.46|6021.76|10
1732669610000|2024-11-27 01:06:50|6022.71|6022.01|6022.46|6021.76|6022.71|6022.01|6022.46|6021.76|15
1732669620000|2024-11-27 01:07:00|||||||||1
1732669630000|2024-11-27 01:07:10|6022.71|6022.01|6022.46|6021.76|6022.71|6022.01|6022.46|6021.76|4
1732669640000|2024-11-27 01:07:20|||||||||3
1732669650000|2024-11-27 01:07:30|||||||||6
1732669670000|2024-11-27 01:07:50|||||||||4
1732669680000|2024-11-27 01:08:00|||||||||3
1732669690000|2024-11-27 01:08:10|6022.58|6021.88|6022.71|6022.01|6022.71|6022.01|6022.58|6021.88|6
1732669700000|2024-11-27 01:08:20|6022.58|6021.88|6022.46|6021.76|6022.58|6021.88|6022.46|6021.76|8
1732669740000|2024-11-27 01:09:00|6022.71|6022.01|6022.58|6021.88|6022.71|6022.01|6022.58|6021.88|27
1732669750000|2024-11-27 01:09:10|6022.71|6022.01|6022.71|6022.01|6022.71|6022.01|6022.58|6021.88|2
1732669760000|2024-11-27 01:09:20|||||||||3
1732669770000|2024-11-27 01:09:30|||||||||2
1732669790000|2024-11-27 01:09:50|6022.58|6021.88|6022.46|6021.76|6022.58|6021.88|6022.46|6021.76|20
1732669800000|2024-11-27 01:10:00|6022.33|6021.63|6021.96|6021.26|6022.46|6021.76|6021.96|6021.26|23
1732669810000|2024-11-27 01:10:10|6021.83|6021.13|6021.96|6021.26|6021.96|6021.26|6021.83|6021.13|4
1732669820000|2024-11-27 01:10:20|||||||||10
1732669830000|2024-11-27 01:10:30|||||||||5
1732669840000|2024-11-27 01:10:40|6021.71|6021.01|6021.71|6021.01|6021.71|6021.01|6021.71|6021.01|9
1732669860000|2024-11-27 01:11:00|6021.83|6021.13|6021.96|6021.26|6021.96|6021.26|6021.83|6021.13|7
1732669870000|2024-11-27 01:11:10|6021.83|6021.13|6022.21|6021.51|6022.21|6021.51|6021.83|6021.13|18
1732669880000|2024-11-27 01:11:20|6022.08|6021.38|6022.08|6021.38|6022.21|6021.51|6021.96|6021.26|8
1732669890000|2024-11-27 01:11:30|6021.96|6021.26|6022.21|6021.51|6022.21|6021.51|6021.96|6021.26|7
1732669900000|2024-11-27 01:11:40|6022.08|6021.38|6021.96|6021.26|6022.21|6021.51|6021.96|6021.26|8
1732669910000|2024-11-27 01:11:50|6022.08|6021.38|6022.46|6021.76|6022.46|6021.76|6022.08|6021.38|14
1732669920000|2024-11-27 01:12:00|6022.71|6022.01|6022.71|6022.01|6022.71|6022.01|6022.71|6022.01|13
1732669930000|2024-11-27 01:12:10|6022.58|6021.88|6022.46|6021.76|6022.58|6021.88|6022.21|6021.51|17
1732669960000|2024-11-27 01:12:40|6022.33|6021.63|6022.46|6021.76|6022.46|6021.76|6022.21|6021.51|18
1732669980000|2024-11-27 01:13:00|6022.71|6022.01|6022.46|6021.76|6022.71|6022.01|6022.46|6021.76|9
1732670010000|2024-11-27 01:13:30|6022.71|6022.01|6022.71|6022.01|6022.71|6022.01|6022.71|6022.01|9
1732670020000|2024-11-27 01:13:40|6022.58|6021.88|6022.46|6021.76|6022.58|6021.88|6022.46|6021.76|15
1732670030000|2024-11-27 01:13:50|6022.71|6022.01|6022.71|6022.01|6022.71|6022.01|6022.71|6022.01|8
1732670040000|2024-11-27 01:14:00|6022.83|6022.13|6022.71|6022.01|6022.96|6022.26|6022.71|6022.01|33
1732670050000|2024-11-27 01:14:10|6022.83|6022.13|6022.96|6022.26|6022.96|6022.26|6022.83|6022.13|3
1732670060000|2024-11-27 01:14:20|6023.21|6022.51|6023.21|6022.51|6023.21|6022.51|6023.21|6022.51|16
1732670070000|2024-11-27 01:14:30|6022.96|6022.26|6023.08|6022.38|6023.21|6022.51|6022.96|6022.26|50
1732670080000|2024-11-27 01:14:40|6022.96|6022.26|6022.96|6022.26|6023.08|6022.38|6022.96|6022.26|12
1732670090000|2024-11-27 01:14:50|6023.21|6022.51|6022.96|6022.26|6023.21|6022.51|6022.96|6022.26|26
1732670100000|2024-11-27 01:15:00|6023.08|6022.38|6023.21|6022.51|6023.21|6022.51|6023.08|6022.38|9
1732670110000|2024-11-27 01:15:10|6023.08|6022.38|6022.96|6022.26|6023.21|6022.51|6022.96|6022.26|20
1732670150000|2024-11-27 01:15:50|6023.08|6022.38|6022.96|6022.26|6023.21|6022.51|6022.96|6022.26|9
1732670160000|2024-11-27 01:16:00|6023.08|6022.38|6023.21|6022.51|6023.21|6022.51|6023.08|6022.38|31
1732670170000|2024-11-27 01:16:10|6023.33|6022.63|6023.21|6022.51|6023.33|6022.63|6023.21|6022.51|25
1732670180000|2024-11-27 01:16:20|||||||||22
1732670200000|2024-11-27 01:16:40|6023.33|6022.63|6023.21|6022.51|6023.46|6022.76|6023.21|6022.51|12
1732670210000|2024-11-27 01:16:50|6023.33|6022.63|6023.21|6022.51|6023.46|6022.76|6023.21|6022.51|29
1732670220000|2024-11-27 01:17:00|6023.33|6022.63|6023.21|6022.51|6023.33|6022.63|6023.21|6022.51|28
1732670240000|2024-11-27 01:17:20|6022.96|6022.26|6022.96|6022.26|6023.08|6022.38|6022.96|6022.26|14
1732670250000|2024-11-27 01:17:30|6022.71|6022.01|6022.83|6022.13|6022.96|6022.26|6022.71|6022.01|22
1732670260000|2024-11-27 01:17:40|6022.71|6022.01|6022.71|6022.01|6022.83|6022.13|6022.71|6022.01|17
1732670270000|2024-11-27 01:17:50|||||||||1
1732670280000|2024-11-27 01:18:00|6022.83|6022.13|6022.96|6022.26|6022.96|6022.26|6022.83|6022.13|5
1732670300000|2024-11-27 01:18:20|6023.08|6022.38|6022.96|6022.26|6023.08|6022.38|6022.96|6022.26|5
1732670320000|2024-11-27 01:18:40|6022.71|6022.01|6022.71|6022.01|6022.83|6022.13|6022.71|6022.01|7
1732670330000|2024-11-27 01:18:50|6022.83|6022.13|6022.96|6022.26|6022.96|6022.26|6022.71|6022.01|1
1732670340000|2024-11-27 01:19:00|6022.83|6022.13|6022.71|6022.01|6022.96|6022.26|6022.71|6022.01|14
1732670350000|2024-11-27 01:19:10|6022.83|6022.13|6022.83|6022.13|6022.83|6022.13|6022.71|6022.01|6
1732670360000|2024-11-27 01:19:20|6022.96|6022.26|6022.96|6022.26|6022.96|6022.26|6022.96|6022.26|2
1732670380000|2024-11-27 01:19:40|6023.08|6022.38|6022.96|6022.26|6023.08|6022.38|6022.96|6022.26|8
1732670390000|2024-11-27 01:19:50|6023.08|6022.38|6022.96|6022.26|6023.08|6022.38|6022.96|6022.26|0
1732670400000|2024-11-27 01:20:00|6023.08|6022.38|6023.08|6022.38|6023.21|6022.51|6022.96|6022.26|17
1732670410000|2024-11-27 01:20:10|6022.96|6022.26|6023.21|6022.51|6023.21|6022.51|6022.96|6022.26|7
1732670420000|2024-11-27 01:20:20|6023.08|6022.38|6023.08|6022.38|6023.08|6022.38|6022.96|6022.26|13
1732670430000|2024-11-27 01:20:30|6022.96|6022.26|6022.96|6022.26|6023.21|6022.51|6022.96|6022.26|3
1732670440000|2024-11-27 01:20:40|6023.08|6022.38|6023.08|6022.38|6023.21|6022.51|6023.08|6022.38|17
1732670450000|2024-11-27 01:20:50|6022.96|6022.26|6023.21|6022.51|6023.21|6022.51|6022.96|6022.26|1
1732670460000|2024-11-27 01:21:00|6023.33|6022.63|6023.21|6022.51|6023.33|6022.63|6023.21|6022.51|16
1732670480000|2024-11-27 01:21:20|||||||||3
1732670520000|2024-11-27 01:22:00|6022.96|6022.26|6023.21|6022.51|6023.21|6022.51|6022.96|6022.26|46
1732670530000|2024-11-27 01:22:10|6023.33|6022.63|6023.21|6022.51|6023.33|6022.63|6023.21|6022.51|12
1732670570000|2024-11-27 01:22:50|6022.96|6022.26|6022.96|6022.26|6023.08|6022.38|6022.96|6022.26|17
1732670580000|2024-11-27 01:23:00|6023.08|6022.38|6022.96|6022.26|6023.08|6022.38|6022.96|6022.26|3
1732670590000|2024-11-27 01:23:10|6023.08|6022.38|6023.08|6022.38|6023.21|6022.51|6022.96|6022.26|11
1732670600000|2024-11-27 01:23:20|6023.21|6022.51|6023.21|6022.51|6023.21|6022.51|6023.08|6022.38|4
1732670620000|2024-11-27 01:23:40|6023.08|6022.38|6023.21|6022.51|6023.21|6022.51|6022.96|6022.26|15
1732670630000|2024-11-27 01:23:50|||||||||11
1732670640000|2024-11-27 01:24:00|6022.96|6022.26|6022.96|6022.26|6022.96|6022.26|6022.83|6022.13|14
1732670650000|2024-11-27 01:24:10|||||||||1
1732670660000|2024-11-27 01:24:20|||||||||5
1732670670000|2024-11-27 01:24:30|6022.71|6022.01|6022.71|6022.01|6022.71|6022.01|6022.71|6022.01|10
1732670680000|2024-11-27 01:24:40|6022.96|6022.26|6022.96|6022.26|6022.96|6022.26|6022.96|6022.26|5
1732670690000|2024-11-27 01:24:50|6022.83|6022.13|6022.96|6022.26|6022.96|6022.26|6022.71|6022.01|2
1732670700000|2024-11-27 01:25:00|6022.83|6022.13|6022.96|6022.26|6022.96|6022.26|6022.83|6022.13|0
1732670710000|2024-11-27 01:25:10|6023.08|6022.38|6023.21|6022.51|6023.21|6022.51|6022.96|6022.26|15
1732670720000|2024-11-27 01:25:20|6023.08|6022.38|6023.08|6022.38|6023.08|6022.38|6022.96|6022.26|7
1732670730000|2024-11-27 01:25:30|6023.21|6022.51|6023.21|6022.51|6023.21|6022.51|6023.21|6022.51|4
1732670740000|2024-11-27 01:25:40|6022.96|6022.26|6022.96|6022.26|6022.96|6022.26|6022.96|6022.26|15
1732670750000|2024-11-27 01:25:50|6023.08|6022.38|6023.08|6022.38|6023.21|6022.51|6023.08|6022.38|13
1732670760000|2024-11-27 01:26:00|6022.96|6022.26|6022.96|6022.26|6022.96|6022.26|6022.96|6022.26|0
1732670770000|2024-11-27 01:26:10|||||||||3
1732670780000|2024-11-27 01:26:20|6022.83|6022.13|6022.71|6022.01|6022.83|6022.13|6022.71|6022.01|10
1732670800000|2024-11-27 01:26:40|||||||||15
1732670810000|2024-11-27 01:26:50|6022.58|6021.88|6022.46|6021.76|6022.58|6021.88|6022.46|6021.76|1
1732670820000|2024-11-27 01:27:00|6022.21|6021.51|6022.21|6021.51|6022.46|6021.76|6022.21|6021.51|27
1732670830000|2024-11-27 01:27:10|||||||||1
1732670840000|2024-11-27 01:27:20|||||||||14
1732670850000|2024-11-27 01:27:30|6022.08|6021.38|6021.96|6021.26|6022.08|6021.38|6021.96|6021.26|6
1732670860000|2024-11-27 01:27:40|||||||||9
1732670870000|2024-11-27 01:27:50|||||||||2
1732670880000|2024-11-27 01:28:00|6022.08|6021.38|6022.08|6021.38|6022.21|6021.51|6021.96|6021.26|10
1732670890000|2024-11-27 01:28:10|6022.21|6021.51|6022.21|6021.51|6022.21|6021.51|6022.21|6021.51|0
1732670910000|2024-11-27 01:28:30|6022.33|6021.63|6022.46|6021.76|6022.46|6021.76|6022.33|6021.63|22
1732670920000|2024-11-27 01:28:40|||||||||8
1732670930000|2024-11-27 01:28:50|6022.33|6021.63|6022.21|6021.51|6022.33|6021.63|6022.21|6021.51|11
1732670940000|2024-11-27 01:29:00|6022.33|6021.63|6022.21|6021.51|6022.33|6021.63|6022.21|6021.51|12
1732670950000|2024-11-27 01:29:10|6022.33|6021.63|6022.33|6021.63|6022.33|6021.63|6022.21|6021.51|8
1732670960000|2024-11-27 01:29:20|6022.21|6021.51|6022.33|6021.63|6022.33|6021.63|6022.21|6021.51|1
1732670970000|2024-11-27 01:29:30|6022.46|6021.76|6022.46|6021.76|6022.46|6021.76|6022.46|6021.76|0
1732670990000|2024-11-27 01:29:50|||||||||5
1732671000000|2024-11-27 01:30:00|6022.21|6021.51|6022.21|6021.51|6022.21|6021.51|6022.21|6021.51|11
1732671010000|2024-11-27 01:30:10|6022.33|6021.63|6022.46|6021.76|6022.46|6021.76|6022.21|6021.51|7
1732671020000|2024-11-27 01:30:20|||||||||4
1732671030000|2024-11-27 01:30:30|6022.58|6021.88|6022.46|6021.76|6022.71|6022.01|6022.46|6021.76|21
1732671040000|2024-11-27 01:30:40|||||||||3
1732671050000|2024-11-27 01:30:50|6022.58|6021.88|6022.71|6022.01|6022.71|6022.01|6022.58|6021.88|2
1732671060000|2024-11-27 01:31:00|6022.96|6022.26|6022.96|6022.26|6022.96|6022.26|6022.96|6022.26|6
1732671080000|2024-11-27 01:31:20|6022.83|6022.13|6022.71|6022.01|6022.96|6022.26|6022.71|6022.01|23
1732671100000|2024-11-27 01:31:40|6022.96|6022.26|6022.96|6022.26|6022.96|6022.26|6022.96|6022.26|10
1732671110000|2024-11-27 01:31:50|6022.83|6022.13|6022.96|6022.26|6022.96|6022.26|6022.83|6022.13|23
1732671120000|2024-11-27 01:32:00|6022.71|6022.01|6022.71|6022.01|6022.71|6022.01|6022.71|6022.01|18
1732671130000|2024-11-27 01:32:10|6022.58|6021.88|6022.71|6022.01|6022.71|6022.01|6022.58|6021.88|31
1732671140000|2024-11-27 01:32:20|||||||||2
1732671150000|2024-11-27 01:32:30|6022.83|6022.13|6022.96|6022.26|6022.96|6022.26|6022.83|6022.13|20
1732671160000|2024-11-27 01:32:40|||||||||1
1732671170000|2024-11-27 01:32:50|||||||||1
1732671180000|2024-11-27 01:33:00|6023.08|6022.38|6023.21|6022.51|6023.21|6022.51|6023.08|6022.38|27
1732671190000|2024-11-27 01:33:10|6022.96|6022.26|6022.96|6022.26|6022.96|6022.26|6022.96|6022.26|9
1732671200000|2024-11-27 01:33:20|6022.71|6022.01|6022.96|6022.26|6022.96|6022.26|6022.71|6022.01|15
1732671240000|2024-11-27 01:34:00|6022.83|6022.13|6022.71|6022.01|6022.96|6022.26|6022.71|6022.01|31
1732671270000|2024-11-27 01:34:30|||||||||3
1732671280000|2024-11-27 01:34:40|6022.83|6022.13|6022.71|6022.01|6022.83|6022.13|6022.71|6022.01|11
1732671290000|2024-11-27 01:34:50|6022.96|6022.26|6022.96|6022.26|6022.96|6022.26|6022.96|6022.26|1
1732671300000|2024-11-27 01:35:00|6022.83|6022.13|6022.83|6022.13|6023.08|6022.38|6022.71|6022.01|37
1732671310000|2024-11-27 01:35:10|6022.71|6022.01|6022.71|6022.01|6022.83|6022.13|6022.71|6022.01|4
1732671320000|2024-11-27 01:35:20|||||||||3
1732671330000|2024-11-27 01:35:30|6022.83|6022.13|6022.71|6022.01|6022.96|6022.26|6022.71|6022.01|15
1732671340000|2024-11-27 01:35:40|6022.83|6022.13|6022.96|6022.26|6023.21|6022.51|6022.71|6022.01|43
1732671350000|2024-11-27 01:35:50|6023.08|6022.38|6023.21|6022.51|6023.21|6022.51|6022.96|6022.26|7
1732671360000|2024-11-27 01:36:00|6023.08|6022.38|6022.96|6022.26|6023.21|6022.51|6022.96|6022.26|14
1732671370000|2024-11-27 01:36:10|6023.08|6022.38|6023.21|6022.51|6023.21|6022.51|6022.96|6022.26|14
1732671380000|2024-11-27 01:36:20|6023.08|6022.38|6022.71|6022.01|6023.08|6022.38|6022.71|6022.01|21
1732671390000|2024-11-27 01:36:30|6022.83|6022.13|6022.96|6022.26|6022.96|6022.26|6022.71|6022.01|19
1732671400000|2024-11-27 01:36:40|6023.08|6022.38|6022.96|6022.26|6023.08|6022.38|6022.96|6022.26|14
1732671430000|2024-11-27 01:37:10|6022.71|6022.01|6022.71|6022.01|6022.83|6022.13|6022.71|6022.01|25
1732671440000|2024-11-27 01:37:20|6022.46|6021.76|6022.46|6021.76|6022.46|6021.76|6022.46|6021.76|13
1732671460000|2024-11-27 01:37:40|||||||||3
1732671470000|2024-11-27 01:37:50|6022.58|6021.88|6022.71|6022.01|6022.71|6022.01|6022.58|6021.88|7
1732671490000|2024-11-27 01:38:10|6022.83|6022.13|6022.96|6022.26|6022.96|6022.26|6022.83|6022.13|18
1732671500000|2024-11-27 01:38:20|6023.21|6022.51|6023.21|6022.51|6023.21|6022.51|6023.21|6022.51|8
1732671510000|2024-11-27 01:38:30|6023.08|6022.38|6022.96|6022.26|6023.21|6022.51|6022.96|6022.26|23
1732671520000|2024-11-27 01:38:40|||||||||8
1732671530000|2024-11-27 01:38:50|6023.08|6022.38|6022.96|6022.26|6023.08|6022.38|6022.96|6022.26|8
1732671540000|2024-11-27 01:39:00|||||||||10
1732671560000|2024-11-27 01:39:20|6023.08|6022.38|6022.96|6022.26|6023.08|6022.38|6022.96|6022.26|10
1732671590000|2024-11-27 01:39:50|6023.08|6022.38|6022.96|6022.26|6023.21|6022.51|6022.96|6022.26|20
1732671600000|2024-11-27 01:40:00|6023.08|6022.38|6022.96|6022.26|6023.21|6022.51|6022.96|6022.26|1
1732671610000|2024-11-27 01:40:10|6023.08|6022.38|6023.21|6022.51|6023.21|6022.51|6023.08|6022.38|4
1732671620000|2024-11-27 01:40:20|||||||||4
1732671630000|2024-11-27 01:40:30|6022.96|6022.26|6023.21|6022.51|6023.21|6022.51|6022.96|6022.26|26
1732671640000|2024-11-27 01:40:40|6023.08|6022.38|6023.21|6022.51|6023.21|6022.51|6022.96|6022.26|5
1732671660000|2024-11-27 01:41:00|||||||||2
1732671680000|2024-11-27 01:41:20|6023.08|6022.38|6022.96|6022.26|6023.08|6022.38|6022.96|6022.26|18
1732671690000|2024-11-27 01:41:30|6023.08|6022.38|6022.96|6022.26|6023.08|6022.38|6022.96|6022.26|17
1732671710000|2024-11-27 01:41:50|6023.21|6022.51|6022.96|6022.26|6023.21|6022.51|6022.96|6022.26|10
1732671720000|2024-11-27 01:42:00|6023.21|6022.51|6023.21|6022.51|6023.21|6022.51|6023.21|6022.51|3
1732671730000|2024-11-27 01:42:10|6023.46|6022.76|6023.46|6022.76|6023.46|6022.76|6023.33|6022.63|33
1732671740000|2024-11-27 01:42:20|6023.33|6022.63|6023.21|6022.51|6023.33|6022.63|6023.21|6022.51|8
1732671770000|2024-11-27 01:42:50|6023.33|6022.63|6023.46|6022.76|6023.46|6022.76|6023.33|6022.63|19
1732671790000|2024-11-27 01:43:10|||||||||30
1732671800000|2024-11-27 01:43:20|||||||||13
1732671810000|2024-11-27 01:43:30|6023.71|6023.01|6023.46|6022.76|6023.71|6023.01|6023.46|6022.76|22
1732671820000|2024-11-27 01:43:40|6023.58|6022.88|6023.71|6023.01|6023.71|6023.01|6023.58|6022.88|9
1732671830000|2024-11-27 01:43:50|6024.21|6023.51|6024.21|6023.51|6024.21|6023.51|6024.21|6023.51|168
1732671840000|2024-11-27 01:44:00|6024.33|6023.63|6024.46|6023.76|6024.46|6023.76|6024.33|6023.63|47
1732671850000|2024-11-27 01:44:10|6024.33|6023.63|6024.21|6023.51|6024.46|6023.76|6024.08|6023.38|45
1732671860000|2024-11-27 01:44:20|6023.96|6023.26|6023.96|6023.26|6023.96|6023.26|6023.96|6023.26|21
1732671890000|2024-11-27 01:44:50|6024.21|6023.51|6023.96|6023.26|6024.21|6023.51|6023.96|6023.26|33
1732671900000|2024-11-27 01:45:00|6023.83|6023.13|6023.96|6023.26|6023.96|6023.26|6023.83|6023.13|24
1732671910000|2024-11-27 01:45:10|6023.71|6023.01|6023.71|6023.01|6023.71|6023.01|6023.71|6023.01|17
1732671920000|2024-11-27 01:45:20|6023.46|6022.76|6023.21|6022.51|6023.46|6022.76|6023.21|6022.51|51
1732671940000|2024-11-27 01:45:40|||||||||1
1732671950000|2024-11-27 01:45:50|||||||||3
1732671960000|2024-11-27 01:46:00|6023.33|6022.63|6023.46|6022.76|6023.46|6022.76|6023.33|6022.63|23
1732671970000|2024-11-27 01:46:10|6023.33|6022.63|6023.21|6022.51|6023.33|6022.63|6023.21|6022.51|9
1732671980000|2024-11-27 01:46:20|6022.96|6022.26|6022.96|6022.26|6022.96|6022.26|6022.96|6022.26|26
1732671990000|2024-11-27 01:46:30|6023.21|6022.51|6023.21|6022.51|6023.21|6022.51|6022.96|6022.26|22
1732672010000|2024-11-27 01:46:50|6023.33|6022.63|6023.46|6022.76|6023.46|6022.76|6023.33|6022.63|3
1732672020000|2024-11-27 01:47:00|6023.71|6023.01|6023.46|6022.76|6023.71|6023.01|6023.46|6022.76|19
1732672050000|2024-11-27 01:47:30|6023.58|6022.88|6023.46|6022.76|6023.58|6022.88|6023.46|6022.76|5
1732672060000|2024-11-27 01:47:40|6023.71|6023.01|6023.46|6022.76|6023.71|6023.01|6023.46|6022.76|11
1732672070000|2024-11-27 01:47:50|6023.58|6022.88|6023.21|6022.51|6023.71|6023.01|6023.21|6022.51|24
1732672080000|2024-11-27 01:48:00|6023.08|6022.38|6023.08|6022.38|6023.08|6022.38|6023.08|6022.38|11
1732672090000|2024-11-27 01:48:10|6022.96|6022.26|6022.96|6022.26|6022.96|6022.26|6022.96|6022.26|1
1732672120000|2024-11-27 01:48:40|||||||||5
1732672140000|2024-11-27 01:49:00|6022.71|6022.01|6022.71|6022.01|6022.71|6022.01|6022.71|6022.01|19
1732672150000|2024-11-27 01:49:10|6022.96|6022.26|6022.96|6022.26|6022.96|6022.26|6022.71|6022.01|17
1732672160000|2024-11-27 01:49:20|6022.71|6022.01|6022.83|6022.13|6022.96|6022.26|6022.71|6022.01|32
1732672170000|2024-11-27 01:49:30|6022.96|6022.26|6022.96|6022.26|6022.96|6022.26|6022.96|6022.26|0
1732672180000|2024-11-27 01:49:40|6023.08|6022.38|6023.21|6022.51|6023.21|6022.51|6023.08|6022.38|13
1732672190000|2024-11-27 01:49:50|6023.33|6022.63|6023.46|6022.76|6023.46|6022.76|6023.33|6022.63|30
1732672200000|2024-11-27 01:50:00|6023.58|6022.88|6023.71|6023.01|6023.71|6023.01|6023.46|6022.76|38
1732672210000|2024-11-27 01:50:10|6023.58|6022.88|6023.46|6022.76|6023.58|6022.88|6023.46|6022.76|7
1732672240000|2024-11-27 01:50:40|6023.58|6022.88|6023.71|6023.01|6023.71|6023.01|6023.58|6022.88|9
1732672250000|2024-11-27 01:50:50|6023.96|6023.26|6023.96|6023.26|6023.96|6023.26|6023.96|6023.26|27
1732672260000|2024-11-27 01:51:00|||||||||3
1732672270000|2024-11-27 01:51:10|||||||||1
1732672300000|2024-11-27 01:51:40|||||||||13
1732672310000|2024-11-27 01:51:50|6023.71|6023.01|6023.71|6023.01|6023.71|6023.01|6023.71|6023.01|86
1732672320000|2024-11-27 01:52:00|||||||||1
1732672330000|2024-11-27 01:52:10|6023.83|6023.13|6023.71|6023.01|6023.83|6023.13|6023.71|6023.01|25
1732672340000|2024-11-27 01:52:20|||||||||3
1732672350000|2024-11-27 01:52:30|6023.46|6022.76|6023.46|6022.76|6023.46|6022.76|6023.46|6022.76|31
1732672360000|2024-11-27 01:52:40|6023.33|6022.63|6023.46|6022.76|6023.46|6022.76|6023.33|6022.63|14
1732672380000|2024-11-27 01:53:00|6023.58|6022.88|6023.71|6023.01|6023.71|6023.01|6023.58|6022.88|9
1732672410000|2024-11-27 01:53:30|6023.58|6022.88|6023.96|6023.26|6023.96|6023.26|6023.46|6022.76|81
1732672420000|2024-11-27 01:53:40|||||||||8
1732672430000|2024-11-27 01:53:50|6023.83|6023.13|6023.71|6023.01|6023.83|6023.13|6023.71|6023.01|24
1732672440000|2024-11-27 01:54:00|||||||||5
1732672450000|2024-11-27 01:54:10|6023.96|6023.26|6023.71|6023.01|6023.96|6023.26|6023.71|6023.01|4
1732672460000|2024-11-27 01:54:20|6023.46|6022.76|6023.46|6022.76|6023.46|6022.76|6023.46|6022.76|15
1732672470000|2024-11-27 01:54:30|6023.96|6023.26|6024.21|6023.51|6024.21|6023.51|6023.96|6023.26|97
1732672480000|2024-11-27 01:54:40|6023.96|6023.26|6023.96|6023.26|6023.96|6023.26|6023.96|6023.26|14
1732672490000|2024-11-27 01:54:50|||||||||2
1732672500000|2024-11-27 01:55:00|||||||||2
1732672520000|2024-11-27 01:55:20|||||||||13
1732672540000|2024-11-27 01:55:40|6023.83|6023.13|6023.96|6023.26|6024.21|6023.51|6023.83|6023.13|162
1732672550000|2024-11-27 01:55:50|6023.83|6023.13|6023.96|6023.26|6023.96|6023.26|6023.83|6023.13|29
1732672560000|2024-11-27 01:56:00|6023.83|6023.13|6023.96|6023.26|6023.96|6023.26|6023.83|6023.13|8
1732672590000|2024-11-27 01:56:30|||||||||26
1732672600000|2024-11-27 01:56:40|6024.08|6023.38|6023.96|6023.26|6024.21|6023.51|6023.96|6023.26|3
1732672610000|2024-11-27 01:56:50|6024.21|6023.51|6024.21|6023.51|6024.21|6023.51|6024.21|6023.51|10
1732672620000|2024-11-27 01:57:00|6024.33|6023.63|6024.33|6023.63|6024.33|6023.63|6024.33|6023.63|26
1732672630000|2024-11-27 01:57:10|6024.21|6023.51|6024.21|6023.51|6024.46|6023.76|6024.21|6023.51|40
1732672640000|2024-11-27 01:57:20|6024.33|6023.63|6024.46|6023.76|6024.46|6023.76|6024.33|6023.63|29
1732672650000|2024-11-27 01:57:30|6024.58|6023.88|6024.46|6023.76|6024.58|6023.88|6024.46|6023.76|46
1732672660000|2024-11-27 01:57:40|6024.71|6024.01|6024.71|6024.01|6024.71|6024.01|6024.71|6024.01|6
1732672670000|2024-11-27 01:57:50|||||||||7
1732672690000|2024-11-27 01:58:10|||||||||45
1732672700000|2024-11-27 01:58:20|||||||||1
1732672710000|2024-11-27 01:58:30|||||||||11
1732672720000|2024-11-27 01:58:40|6024.83|6024.13|6024.96|6024.26|6024.96|6024.26|6024.83|6024.13|21
1732672730000|2024-11-27 01:58:50|6024.83|6024.13|6024.96|6024.26|6024.96|6024.26|6024.71|6024.01|33
1732672740000|2024-11-27 01:59:00|||||||||1
1732672760000|2024-11-27 01:59:20|6024.83|6024.13|6024.71|6024.01|6024.83|6024.13|6024.71|6024.01|26
1732672770000|2024-11-27 01:59:30|||||||||7
1732672790000|2024-11-27 01:59:50|6024.46|6023.76|6024.46|6023.76|6024.46|6023.76|6024.46|6023.76|37
1732672800000|2024-11-27 02:00:00|6024.58|6023.88|6024.46|6023.76|6024.71|6024.01|6024.46|6023.76|22
1732672820000|2024-11-27 02:00:20|6024.21|6023.51|6024.21|6023.51|6024.21|6023.51|6024.21|6023.51|19
1732672830000|2024-11-27 02:00:30|6024.46|6023.76|6024.46|6023.76|6024.46|6023.76|6024.21|6023.51|17
1732672840000|2024-11-27 02:00:40|6024.58|6023.88|6024.46|6023.76|6024.58|6023.88|6024.46|6023.76|26
1732672850000|2024-11-27 02:00:50|6024.58|6023.88|6024.46|6023.76|6024.58|6023.88|6024.46|6023.76|10
1732672860000|2024-11-27 02:01:00|6024.21|6023.51|6024.21|6023.51|6024.46|6023.76|6024.21|6023.51|23
1732672870000|2024-11-27 02:01:10|6024.46|6023.76|6024.46|6023.76|6024.46|6023.76|6024.33|6023.63|15
1732672880000|2024-11-27 02:01:20|6024.33|6023.63|6024.58|6023.88|6024.58|6023.88|6024.33|6023.63|29
1732672890000|2024-11-27 02:01:30|6024.46|6023.76|6024.71|6024.01|6024.71|6024.01|6024.46|6023.76|22
1732672900000|2024-11-27 02:01:40|||||||||6
1732672910000|2024-11-27 02:01:50|||||||||14
1732672920000|2024-11-27 02:02:00|6024.46|6023.76|6024.58|6023.88|6024.58|6023.88|6024.46|6023.76|46
1732672930000|2024-11-27 02:02:10|6024.71|6024.01|6024.46|6023.76|6024.71|6024.01|6024.21|6023.51|42
1732672940000|2024-11-27 02:02:20|6024.71|6024.01|6024.71|6024.01|6024.71|6024.01|6024.71|6024.01|37
1732672950000|2024-11-27 02:02:30|||||||||1
1732672960000|2024-11-27 02:02:40|6024.46|6023.76|6024.71|6024.01|6024.71|6024.01|6024.46|6023.76|43
1732672970000|2024-11-27 02:02:50|6024.58|6023.88|6024.46|6023.76|6024.58|6023.88|6024.46|6023.76|13
1732672990000|2024-11-27 02:03:10|6024.58|6023.88|6024.71|6024.01|6024.71|6024.01|6024.58|6023.88|8
1732673000000|2024-11-27 02:03:20|6024.58|6023.88|6024.71|6024.01|6024.71|6024.01|6024.58|6023.88|14
1732673010000|2024-11-27 02:03:30|6024.58|6023.88|6024.71|6024.01|6024.71|6024.01|6024.58|6023.88|4
1732673020000|2024-11-27 02:03:40|6024.58|6023.88|6024.46|6023.76|6024.58|6023.88|6024.46|6023.76|11
1732673030000|2024-11-27 02:03:50|6024.21|6023.51|6024.21|6023.51|6024.21|6023.51|6024.21|6023.51|13
1732673050000|2024-11-27 02:04:10|6024.08|6023.38|6023.96|6023.26|6024.08|6023.38|6023.96|6023.26|21
1732673060000|2024-11-27 02:04:20|6024.08|6023.38|6024.08|6023.38|6024.21|6023.51|6024.08|6023.38|18
1732673070000|2024-11-27 02:04:30|6024.21|6023.51|6024.46|6023.76|6024.46|6023.76|6023.96|6023.26|52
1732673080000|2024-11-27 02:04:40|6024.71|6024.01|6024.46|6023.76|6024.71|6024.01|6024.46|6023.76|34
1732673090000|2024-11-27 02:04:50|6024.71|6024.01|6024.71|6024.01|6024.71|6024.01|6024.46|6023.76|29
1732673100000|2024-11-27 02:05:00|||||||||11
1732673110000|2024-11-27 02:05:10|6024.96|6024.26|6024.96|6024.26|6024.96|6024.26|6024.96|6024.26|36
1732673120000|2024-11-27 02:05:20|6024.71|6024.01|6024.71|6024.01|6024.71|6024.01|6024.71|6024.01|10
1732673140000|2024-11-27 02:05:40|||||||||4
1732673150000|2024-11-27 02:05:50|6024.83|6024.13|6024.71|6024.01|6024.96|6024.26|6024.71|6024.01|9
1732673160000|2024-11-27 02:06:00|6024.46|6023.76|6024.46|6023.76|6024.58|6023.88|6024.46|6023.76|43
1732673170000|2024-11-27 02:06:10|6024.71|6024.01|6024.46|6023.76|6024.71|6024.01|6024.46|6023.76|26
1732673180000|2024-11-27 02:06:20|6024.58|6023.88|6024.71|6024.01|6024.71|6024.01|6024.58|6023.88|14
1732673190000|2024-11-27 02:06:30|||||||||1
1732673200000|2024-11-27 02:06:40|||||||||9
1732673210000|2024-11-27 02:06:50|||||||||2
1732673220000|2024-11-27 02:07:00|6024.58|6023.88|6024.58|6023.88|6024.71|6024.01|6024.46|6023.76|26
1732673230000|2024-11-27 02:07:10|6024.71|6024.01|6024.96|6024.26|6024.96|6024.26|6024.71|6024.01|37
1732673240000|2024-11-27 02:07:20|6025.08|6024.38|6024.96|6024.26|6025.21|6024.51|6024.96|6024.26|55
1732673250000|2024-11-27 02:07:30|6025.08|6024.38|6025.21|6024.51|6025.21|6024.51|6025.08|6024.38|14
1732673260000|2024-11-27 02:07:40|||||||||11
1732673270000|2024-11-27 02:07:50|||||||||40
1732673280000|2024-11-27 02:08:00|6025.08|6024.38|6024.96|6024.26|6025.08|6024.38|6024.96|6024.26|35
1732673290000|2024-11-27 02:08:10|6025.21|6024.51|6025.21|6024.51|6025.21|6024.51|6025.21|6024.51|62
1732673300000|2024-11-27 02:08:20|||||||||138
1732673310000|2024-11-27 02:08:30|6024.96|6024.26|6024.96|6024.26|6024.96|6024.26|6024.96|6024.26|26
1732673320000|2024-11-27 02:08:40|||||||||1
1732673340000|2024-11-27 02:09:00|||||||||4
1732673350000|2024-11-27 02:09:10|6024.83|6024.13|6024.71|6024.01|6024.96|6024.26|6024.46|6023.76|108
1732673370000|2024-11-27 02:09:30|||||||||2
1732673380000|2024-11-27 02:09:40|6024.83|6024.13|6024.83|6024.13|6024.83|6024.13|6024.83|6024.13|22
1732673390000|2024-11-27 02:09:50|6024.96|6024.26|6024.96|6024.26|6024.96|6024.26|6024.96|6024.26|7
1732673400000|2024-11-27 02:10:00|6025.21|6024.51|6025.21|6024.51|6025.21|6024.51|6025.21|6024.51|13
1732673420000|2024-11-27 02:10:20|||||||||5
1732673430000|2024-11-27 02:10:30|||||||||1
1732673440000|2024-11-27 02:10:40|||||||||5
1732673450000|2024-11-27 02:10:50|6025.33|6024.63|6025.21|6024.51|6025.33|6024.63|6025.21|6024.51|35
1732673460000|2024-11-27 02:11:00|6024.96|6024.26|6024.96|6024.26|6024.96|6024.26|6024.96|6024.26|16
1732673470000|2024-11-27 02:11:10|6025.08|6024.38|6025.21|6024.51|6025.21|6024.51|6025.08|6024.38|7
1732673480000|2024-11-27 02:11:20|||||||||1
1732673490000|2024-11-27 02:11:30|6024.96|6024.26|6025.21|6024.51|6025.21|6024.51|6024.96|6024.26|55
1732673500000|2024-11-27 02:11:40|||||||||18
1732673510000|2024-11-27 02:11:50|||||||||1
1732673520000|2024-11-27 02:12:00|6025.33|6024.63|6025.21|6024.51|6025.33|6024.63|6025.21|6024.51|78
1732673530000|2024-11-27 02:12:10|||||||||1
1732673540000|2024-11-27 02:12:20|||||||||1
1732673560000|2024-11-27 02:12:40|6025.08|6024.38|6024.96|6024.26|6025.08|6024.38|6024.96|6024.26|24
1732673570000|2024-11-27 02:12:50|6025.21|6024.51|6024.96|6024.26|6025.21|6024.51|6024.96|6024.26|21
1732673580000|2024-11-27 02:13:00|6025.08|6024.38|6025.21|6024.51|6025.21|6024.51|6025.08|6024.38|3
1732673590000|2024-11-27 02:13:10|6025.08|6024.38|6024.96|6024.26|6025.08|6024.38|6024.96|6024.26|23
1732673600000|2024-11-27 02:13:20|6025.08|6024.38|6024.96|6024.26|6025.08|6024.38|6024.96|6024.26|28
1732673610000|2024-11-27 02:13:30|||||||||2
1732673620000|2024-11-27 02:13:40|6025.08|6024.38|6024.96|6024.26|6025.21|6024.51|6024.96|6024.26|22
1732673640000|2024-11-27 02:14:00|||||||||51
1732673660000|2024-11-27 02:14:20|6024.83|6024.13|6024.96|6024.26|6024.96|6024.26|6024.83|6024.13|10
1732673670000|2024-11-27 02:14:30|6024.71|6024.01|6024.71|6024.01|6024.71|6024.01|6024.71|6024.01|12
1732673680000|2024-11-27 02:14:40|6024.96|6024.26|6024.96|6024.26|6024.96|6024.26|6024.96|6024.26|42
1732673690000|2024-11-27 02:14:50|6025.21|6024.51|6025.21|6024.51|6025.21|6024.51|6025.21|6024.51|18
1732673700000|2024-11-27 02:15:00|6024.96|6024.26|6025.08|6024.38|6025.21|6024.51|6024.96|6024.26|40
1732673710000|2024-11-27 02:15:10|6025.21|6024.51|6024.96|6024.26|6025.21|6024.51|6024.96|6024.26|34
1732673720000|2024-11-27 02:15:20|6025.08|6024.38|6025.21|6024.51|6025.21|6024.51|6024.96|6024.26|17
1732673730000|2024-11-27 02:15:30|6025.33|6024.63|6025.21|6024.51|6025.33|6024.63|6025.21|6024.51|36
1732673750000|2024-11-27 02:15:50|6025.33|6024.63|6025.46|6024.76|6025.46|6024.76|6025.33|6024.63|46
1732673760000|2024-11-27 02:16:00|6025.33|6024.63|6025.33|6024.63|6025.46|6024.76|6025.21|6024.51|19
1732673770000|2024-11-27 02:16:10|6025.46|6024.76|6025.21|6024.51|6025.46|6024.76|6025.21|6024.51|3
1732673780000|2024-11-27 02:16:20|||||||||4
1732673790000|2024-11-27 02:16:30|6025.38|6024.68|6025.38|6024.68|6025.38|6024.68|6025.38|6024.68|1
1732673800000|2024-11-27 02:16:40|||||||||12
1732673810000|2024-11-27 02:16:50|6025.5|6024.8|6025.38|6024.68|6025.5|6024.8|6025.38|6024.68|6
1732673820000|2024-11-27 02:17:00|6025.63|6024.93|6025.63|6024.93|6025.63|6024.93|6025.63|6024.93|12
1732673830000|2024-11-27 02:17:10|6025.66|6024.96|6025.67|6024.97|6025.67|6024.97|6025.66|6024.96|1
1732673840000|2024-11-27 02:17:20|6025.71|6025.01|6025.88|6025.18|6025.88|6025.18|6025.7|6025|1
1732673850000|2024-11-27 02:17:30|6025.91|6025.21|6026.1|6025.4|6026.1|6025.4|6025.91|6025.21|6
1732673860000|2024-11-27 02:17:40|6026.09|6025.39|6026.41|6025.71|6026.41|6025.71|6026.09|6025.39|2
1732673870000|2024-11-27 02:17:50|6026.43|6025.73|6026.43|6025.73|6026.45|6025.75|6026.43|6025.73|0
1732673880000|2024-11-27 02:18:00|||||||||2
1732673890000|2024-11-27 02:18:10|6026.3|6025.6|6026.18|6025.48|6026.3|6025.6|6026.18|6025.48|45
1732673900000|2024-11-27 02:18:20|||||||||3
1732673910000|2024-11-27 02:18:30|||||||||24
1732673920000|2024-11-27 02:18:40|6026.3|6025.6|6026.18|6025.48|6026.3|6025.6|6026.18|6025.48|13
1732673930000|2024-11-27 02:18:50|6026.43|6025.73|6026.43|6025.73|6026.43|6025.73|6026.3|6025.6|7
1732673940000|2024-11-27 02:19:00|6026.18|6025.48|6026.3|6025.6|6026.3|6025.6|6026.18|6025.48|16
1732673950000|2024-11-27 02:19:10|6026.43|6025.73|6026.43|6025.73|6026.43|6025.73|6026.43|6025.73|5
1732673960000|2024-11-27 02:19:20|||||||||1
1732673980000|2024-11-27 02:19:40|||||||||3
1732673990000|2024-11-27 02:19:50|||||||||2
1732674000000|2024-11-27 02:20:00|||||||||4
1732674010000|2024-11-27 02:20:10|6026.18|6025.48|6026.18|6025.48|6026.3|6025.6|6026.18|6025.48|42
1732674020000|2024-11-27 02:20:20|6026.3|6025.6|6026.18|6025.48|6026.43|6025.73|6026.18|6025.48|4
1732674030000|2024-11-27 02:20:30|6026.3|6025.6|6026.18|6025.48|6026.43|6025.73|6026.18|6025.48|21
1732674040000|2024-11-27 02:20:40|6026.3|6025.6|6026.18|6025.48|6026.3|6025.6|6026.18|6025.48|25
1732674060000|2024-11-27 02:21:00|||||||||6
1732674090000|2024-11-27 02:21:30|6026.05|6025.35|6026.18|6025.48|6026.18|6025.48|6025.93|6025.23|44
1732674100000|2024-11-27 02:21:40|||||||||1
1732674120000|2024-11-27 02:22:00|6026.05|6025.35|6025.93|6025.23|6026.05|6025.35|6025.93|6025.23|15
1732674130000|2024-11-27 02:22:10|||||||||1
1732674140000|2024-11-27 02:22:20|||||||||3
1732674160000|2024-11-27 02:22:40|||||||||13
1732674190000|2024-11-27 02:23:10|6025.68|6024.98|6025.68|6024.98|6025.68|6024.98|6025.68|6024.98|36
1732674210000|2024-11-27 02:23:30|6025.93|6025.23|6025.68|6024.98|6025.93|6025.23|6025.68|6024.98|23
1732674220000|2024-11-27 02:23:40|6025.93|6025.23|6026.18|6025.48|6026.18|6025.48|6025.93|6025.23|36
1732674230000|2024-11-27 02:23:50|||||||||1
1732674240000|2024-11-27 02:24:00|6026.43|6025.73|6026.68|6025.98|6026.68|6025.98|6026.43|6025.73|55
1732674250000|2024-11-27 02:24:10|6026.93|6026.23|6026.93|6026.23|6026.93|6026.23|6026.8|6026.1|127
1732674260000|2024-11-27 02:24:20|6027.18|6026.48|6027.68|6026.98|6027.68|6026.98|6027.18|6026.48|318
1732674270000|2024-11-27 02:24:30|6027.93|6027.23|6027.93|6027.23|6027.93|6027.23|6027.93|6027.23|47
1732674280000|2024-11-27 02:24:40|6028.18|6027.48|6027.93|6027.23|6028.18|6027.48|6027.93|6027.23|93
1732674290000|2024-11-27 02:24:50|6028.05|6027.35|6027.93|6027.23|6028.18|6027.48|6027.93|6027.23|44
1732674300000|2024-11-27 02:25:00|6028.18|6027.48|6028.43|6027.73|6028.43|6027.73|6028.18|6027.48|123
1732674310000|2024-11-27 02:25:10|6028.55|6027.85|6028.93|6028.23|6028.93|6028.23|6028.43|6027.73|131
1732674320000|2024-11-27 02:25:20|6028.68|6027.98|6028.93|6028.23|6028.93|6028.23|6028.68|6027.98|104
1732674330000|2024-11-27 02:25:30|6028.68|6027.98|6028.93|6028.23|6028.93|6028.23|6028.68|6027.98|71
1732674340000|2024-11-27 02:25:40|6029.18|6028.48|6029.18|6028.48|6029.18|6028.48|6029.18|6028.48|145
1732674350000|2024-11-27 02:25:50|6029.05|6028.35|6029.18|6028.48|6029.18|6028.48|6028.93|6028.23|78
1732674360000|2024-11-27 02:26:00|6028.93|6028.23|6029.43|6028.73|6029.43|6028.73|6028.93|6028.23|157
1732674370000|2024-11-27 02:26:10|6029.3|6028.6|6029.18|6028.48|6029.3|6028.6|6029.18|6028.48|22
1732674380000|2024-11-27 02:26:20|6028.93|6028.23|6029.18|6028.48|6029.18|6028.48|6028.93|6028.23|70
1732674390000|2024-11-27 02:26:30|6029.3|6028.6|6029.18|6028.48|6029.3|6028.6|6028.93|6028.23|45
1732674400000|2024-11-27 02:26:40|6029.3|6028.6|6029.18|6028.48|6029.3|6028.6|6029.18|6028.48|12
1732674410000|2024-11-27 02:26:50|6028.93|6028.23|6028.93|6028.23|6028.93|6028.23|6028.93|6028.23|19
1732674420000|2024-11-27 02:27:00|||||||||23
1732674430000|2024-11-27 02:27:10|||||||||5
1732674440000|2024-11-27 02:27:20|6029.05|6028.35|6029.18|6028.48|6029.18|6028.48|6029.05|6028.35|27
1732674450000|2024-11-27 02:27:30|6029.05|6028.35|6028.93|6028.23|6029.18|6028.48|6028.93|6028.23|22
1732674460000|2024-11-27 02:27:40|6028.8|6028.1|6028.93|6028.23|6028.93|6028.23|6028.8|6028.1|53
1732674470000|2024-11-27 02:27:50|6029.05|6028.35|6028.93|6028.23|6029.18|6028.48|6028.93|6028.23|44
1732674480000|2024-11-27 02:28:00|6029.18|6028.48|6029.18|6028.48|6029.18|6028.48|6029.18|6028.48|11
1732674490000|2024-11-27 02:28:10|||||||||4
1732674500000|2024-11-27 02:28:20|6029.3|6028.6|6029.3|6028.6|6029.43|6028.73|6029.3|6028.6|28
1732674510000|2024-11-27 02:28:30|6029.18|6028.48|6029.43|6028.73|6029.43|6028.73|6029.18|6028.48|7
1732674520000|2024-11-27 02:28:40|6029.3|6028.6|6029.43|6028.73|6029.68|6028.98|6029.3|6028.6|244
1732674540000|2024-11-27 02:29:00|6029.3|6028.6|6029.43|6028.73|6029.43|6028.73|6029.18|6028.48|38
1732674550000|2024-11-27 02:29:10|||||||||3
1732674560000|2024-11-27 02:29:20|||||||||5
1732674570000|2024-11-27 02:29:30|||||||||4
1732674580000|2024-11-27 02:29:40|||||||||2
1732674590000|2024-11-27 02:29:50|6029.3|6028.6|6029.43|6028.73|6029.43|6028.73|6029.3|6028.6|31
1732674600000|2024-11-27 02:30:00|6029.55|6028.85|6029.43|6028.73|6029.55|6028.85|6029.43|6028.73|22
1732674610000|2024-11-27 02:30:10|6029.18|6028.48|6029.18|6028.48|6029.18|6028.48|6029.18|6028.48|16
1732674620000|2024-11-27 02:30:20|6029.05|6028.35|6029.18|6028.48|6029.18|6028.48|6029.05|6028.35|28
1732674630000|2024-11-27 02:30:30|6029.05|6028.35|6028.93|6028.23|6029.05|6028.35|6028.93|6028.23|12
1732674640000|2024-11-27 02:30:40|6028.8|6028.1|6028.68|6027.98|6028.8|6028.1|6028.68|6027.98|21
1732674650000|2024-11-27 02:30:50|6028.8|6028.1|6028.68|6027.98|6028.8|6028.1|6028.68|6027.98|20
1732674660000|2024-11-27 02:31:00|6028.93|6028.23|6028.68|6027.98|6028.93|6028.23|6028.55|6027.85|56
1732674670000|2024-11-27 02:31:10|||||||||1
1732674680000|2024-11-27 02:31:20|6028.43|6027.73|6028.43|6027.73|6028.43|6027.73|6028.43|6027.73|17
1732674700000|2024-11-27 02:31:40|6028.55|6027.85|6028.43|6027.73|6028.55|6027.85|6028.43|6027.73|13
1732674710000|2024-11-27 02:31:50|6028.18|6027.48|6028.18|6027.48|6028.18|6027.48|6028.18|6027.48|39
1732674720000|2024-11-27 02:32:00|||||||||24
1732674730000|2024-11-27 02:32:10|||||||||1
1732674740000|2024-11-27 02:32:20|6028.43|6027.73|6028.93|6028.23|6028.93|6028.23|6028.43|6027.73|52
1732674750000|2024-11-27 02:32:30|||||||||5
1732674760000|2024-11-27 02:32:40|||||||||1
1732674770000|2024-11-27 02:32:50|||||||||4
1732674780000|2024-11-27 02:33:00|6028.8|6028.1|6028.93|6028.23|6028.93|6028.23|6028.68|6027.98|52
1732674790000|2024-11-27 02:33:10|6028.68|6027.98|6028.68|6027.98|6028.68|6027.98|6028.68|6027.98|6
1732674800000|2024-11-27 02:33:20|6028.8|6028.1|6028.93|6028.23|6028.93|6028.23|6028.8|6028.1|15
1732674810000|2024-11-27 02:33:30|||||||||8
1732674820000|2024-11-27 02:33:40|||||||||12
1732674830000|2024-11-27 02:33:50|6028.8|6028.1|6028.68|6027.98|6028.8|6028.1|6028.68|6027.98|7
1732674840000|2024-11-27 02:34:00|6028.55|6027.85|6028.55|6027.85|6028.68|6027.98|6028.43|6027.73|19
1732674850000|2024-11-27 02:34:10|6028.68|6027.98|6028.43|6027.73|6028.68|6027.98|6028.43|6027.73|6
1732674860000|2024-11-27 02:34:20|6028.55|6027.85|6028.68|6027.98|6028.68|6027.98|6028.55|6027.85|20
1732674870000|2024-11-27 02:34:30|6028.55|6027.85|6028.55|6027.85|6028.55|6027.85|6028.43|6027.73|18
1732674880000|2024-11-27 02:34:40|6028.43|6027.73|6028.55|6027.85|6028.55|6027.85|6028.43|6027.73|1
1732674890000|2024-11-27 02:34:50|6028.43|6027.73|6028.43|6027.73|6028.43|6027.73|6028.43|6027.73|0
1732674900000|2024-11-27 02:35:00|6028.3|6027.6|6028.18|6027.48|6028.3|6027.6|6028.18|6027.48|90
1732674920000|2024-11-27 02:35:20|||||||||3
1732674950000|2024-11-27 02:35:50|||||||||5
1732674970000|2024-11-27 02:36:10|6028.3|6027.6|6028.18|6027.48|6028.43|6027.73|6028.18|6027.48|53
1732674980000|2024-11-27 02:36:20|||||||||1
1732675000000|2024-11-27 02:36:40|||||||||5
1732675010000|2024-11-27 02:36:50|||||||||4
1732675020000|2024-11-27 02:37:00|6028.05|6027.35|6027.93|6027.23|6028.18|6027.48|6027.93|6027.23|33
1732675050000|2024-11-27 02:37:30|||||||||1
1732675060000|2024-11-27 02:37:40|||||||||3
1732675070000|2024-11-27 02:37:50|||||||||1
1732675080000|2024-11-27 02:38:00|6028.18|6027.48|6027.93|6027.23|6028.18|6027.48|6027.93|6027.23|43
1732675090000|2024-11-27 02:38:10|||||||||5
1732675110000|2024-11-27 02:38:30|6028.18|6027.48|6028.18|6027.48|6028.18|6027.48|6028.18|6027.48|29
1732675120000|2024-11-27 02:38:40|||||||||4
1732675130000|2024-11-27 02:38:50|6028.3|6027.6|6027.93|6027.23|6028.43|6027.73|6027.93|6027.23|119
1732675140000|2024-11-27 02:39:00|6028.05|6027.35|6027.93|6027.23|6028.05|6027.35|6027.93|6027.23|13
1732675150000|2024-11-27 02:39:10|||||||||13
1732675160000|2024-11-27 02:39:20|||||||||18
1732675170000|2024-11-27 02:39:30|||||||||1
1732675180000|2024-11-27 02:39:40|6028.05|6027.35|6028.18|6027.48|6028.18|6027.48|6028.05|6027.35|23
1732675200000|2024-11-27 02:40:00|||||||||1
1732675220000|2024-11-27 02:40:20|6028.3|6027.6|6028.18|6027.48|6028.3|6027.6|6028.05|6027.35|32
1732675230000|2024-11-27 02:40:30|6028.68|6027.98|6028.68|6027.98|6028.68|6027.98|6028.68|6027.98|207
1732675240000|2024-11-27 02:40:40|6028.43|6027.73|6028.55|6027.85|6028.55|6027.85|6028.43|6027.73|59
1732675250000|2024-11-27 02:40:50|6028.68|6027.98|6028.68|6027.98|6028.68|6027.98|6028.68|6027.98|1
1732675260000|2024-11-27 02:41:00|6028.55|6027.85|6028.68|6027.98|6028.68|6027.98|6028.55|6027.85|25
1732675300000|2024-11-27 02:41:40|6028.55|6027.85|6028.68|6027.98|6028.68|6027.98|6028.43|6027.73|31
1732675310000|2024-11-27 02:41:50|6028.55|6027.85|6028.68|6027.98|6028.68|6027.98|6028.55|6027.85|22
1732675350000|2024-11-27 02:42:30|||||||||5
1732675360000|2024-11-27 02:42:40|6028.93|6028.23|6028.93|6028.23|6028.93|6028.23|6028.8|6028.1|56
1732675370000|2024-11-27 02:42:50|||||||||1
1732675380000|2024-11-27 02:43:00|6029.05|6028.35|6028.93|6028.23|6029.18|6028.48|6028.93|6028.23|25
1732675390000|2024-11-27 02:43:10|6029.18|6028.48|6029.18|6028.48|6029.18|6028.48|6029.18|6028.48|12
1732675400000|2024-11-27 02:43:20|6029.3|6028.6|6029.3|6028.6|6029.43|6028.73|6029.3|6028.6|16
1732675410000|2024-11-27 02:43:30|6029.43|6028.73|6029.43|6028.73|6029.43|6028.73|6029.18|6028.48|28
1732675420000|2024-11-27 02:43:40|6029.55|6028.85|6029.55|6028.85|6029.68|6028.98|6029.55|6028.85|22
1732675430000|2024-11-27 02:43:50|6029.43|6028.73|6029.68|6028.98|6029.68|6028.98|6029.43|6028.73|18
1732675440000|2024-11-27 02:44:00|||||||||10
1732675460000|2024-11-27 02:44:20|||||||||36
1732675480000|2024-11-27 02:44:40|||||||||3
1732675500000|2024-11-27 02:45:00|||||||||25
1732675510000|2024-11-27 02:45:10|6029.55|6028.85|6029.43|6028.73|6029.68|6028.98|6029.43|6028.73|21
1732675520000|2024-11-27 02:45:20|6029.55|6028.85|6029.43|6028.73|6029.55|6028.85|6029.43|6028.73|12
1732675530000|2024-11-27 02:45:30|||||||||27
1732675540000|2024-11-27 02:45:40|6029.3|6028.6|6029.18|6028.48|6029.3|6028.6|6029.18|6028.48|8
1732675550000|2024-11-27 02:45:50|6029.3|6028.6|6029.18|6028.48|6029.43|6028.73|6029.18|6028.48|15
1732675560000|2024-11-27 02:46:00|||||||||18
1732675570000|2024-11-27 02:46:10|6029.05|6028.35|6029.18|6028.48|6029.18|6028.48|6029.05|6028.35|9
1732675590000|2024-11-27 02:46:30|||||||||15
1732675600000|2024-11-27 02:46:40|||||||||4
1732675620000|2024-11-27 02:47:00|||||||||3
1732675630000|2024-11-27 02:47:10|6029.05|6028.35|6029.18|6028.48|6029.18|6028.48|6028.93|6028.23|28
1732675640000|2024-11-27 02:47:20|6029.05|6028.35|6029.18|6028.48|6029.18|6028.48|6029.05|6028.35|1
1732675650000|2024-11-27 02:47:30|6029.05|6028.35|6029.05|6028.35|6029.18|6028.48|6028.93|6028.23|10
1732675660000|2024-11-27 02:47:40|6029.18|6028.48|6029.18|6028.48|6029.18|6028.48|6029.18|6028.48|11
1732675670000|2024-11-27 02:47:50|6028.93|6028.23|6028.93|6028.23|6028.93|6028.23|6028.93|6028.23|5
1732675690000|2024-11-27 02:48:10|6029.18|6028.48|6029.43|6028.73|6029.43|6028.73|6028.93|6028.23|82
1732675700000|2024-11-27 02:48:20|6029.3|6028.6|6029.43|6028.73|6029.43|6028.73|6029.18|6028.48|5
1732675710000|2024-11-27 02:48:30|||||||||16
1732675720000|2024-11-27 02:48:40|||||||||9
1732675730000|2024-11-27 02:48:50|||||||||3
1732675750000|2024-11-27 02:49:10|||||||||2
1732675760000|2024-11-27 02:49:20|6029.68|6028.98|6029.68|6028.98|6029.68|6028.98|6029.68|6028.98|26
1732675770000|2024-11-27 02:49:30|||||||||1
1732675780000|2024-11-27 02:49:40|6029.55|6028.85|6029.55|6028.85|6029.68|6028.98|6029.43|6028.73|28
1732675790000|2024-11-27 02:49:50|6029.43|6028.73|6029.43|6028.73|6029.43|6028.73|6029.43|6028.73|0
1732675800000|2024-11-27 02:50:00|6029.68|6028.98|6029.43|6028.73|6029.68|6028.98|6029.43|6028.73|37
1732675820000|2024-11-27 02:50:20|||||||||3
1732675830000|2024-11-27 02:50:30|6029.55|6028.85|6029.43|6028.73|6029.68|6028.98|6029.43|6028.73|26
1732675840000|2024-11-27 02:50:40|6029.55|6028.85|6029.43|6028.73|6029.68|6028.98|6029.43|6028.73|11
1732675850000|2024-11-27 02:50:50|||||||||13
1732675870000|2024-11-27 02:51:10|6029.55|6028.85|6029.68|6028.98|6029.68|6028.98|6029.55|6028.85|7
1732675880000|2024-11-27 02:51:20|6029.55|6028.85|6029.43|6028.73|6029.55|6028.85|6029.43|6028.73|18
1732675890000|2024-11-27 02:51:30|||||||||2
1732675900000|2024-11-27 02:51:40|||||||||20
1732675920000|2024-11-27 02:52:00|6029.3|6028.6|6029.43|6028.73|6029.43|6028.73|6029.3|6028.6|19
1732675940000|2024-11-27 02:52:20|6029.3|6028.6|6029.18|6028.48|6029.43|6028.73|6029.18|6028.48|16
1732675950000|2024-11-27 02:52:30|6029.05|6028.35|6029.18|6028.48|6029.18|6028.48|6029.05|6028.35|24
1732675970000|2024-11-27 02:52:50|6028.93|6028.23|6028.93|6028.23|6029.05|6028.35|6028.93|6028.23|19
1732675980000|2024-11-27 02:53:00|6028.8|6028.1|6028.8|6028.1|6028.93|6028.23|6028.8|6028.1|14
1732675990000|2024-11-27 02:53:10|6028.68|6027.98|6028.68|6027.98|6028.93|6028.23|6028.68|6027.98|50
1732676000000|2024-11-27 02:53:20|6028.8|6028.1|6028.68|6027.98|6028.8|6028.1|6028.68|6027.98|4
1732676010000|2024-11-27 02:53:30|||||||||4
1732676040000|2024-11-27 02:54:00|6028.93|6028.23|6028.68|6027.98|6028.93|6028.23|6028.68|6027.98|23
1732676050000|2024-11-27 02:54:10|6028.93|6028.23|6028.68|6027.98|6028.93|6028.23|6028.68|6027.98|17
1732676060000|2024-11-27 02:54:20|6028.8|6028.1|6028.68|6027.98|6028.8|6028.1|6028.68|6027.98|14
1732676080000|2024-11-27 02:54:40|6028.43|6027.73|6028.43|6027.73|6028.43|6027.73|6028.43|6027.73|12
1732676090000|2024-11-27 02:54:50|||||||||2
1732676110000|2024-11-27 02:55:10|6028.3|6027.6|6028.18|6027.48|6028.3|6027.6|6028.18|6027.48|29
1732676120000|2024-11-27 02:55:20|6028.3|6027.6|6028.18|6027.48|6028.43|6027.73|6028.18|6027.48|19
1732676130000|2024-11-27 02:55:30|6028.05|6027.35|6027.68|6026.98|6028.05|6027.35|6027.68|6026.98|132
1732676140000|2024-11-27 02:55:40|||||||||4
1732676150000|2024-11-27 02:55:50|6027.93|6027.23|6027.93|6027.23|6027.93|6027.23|6027.93|6027.23|10
1732676160000|2024-11-27 02:56:00|||||||||2
1732676170000|2024-11-27 02:56:10|6028.05|6027.35|6027.93|6027.23|6028.05|6027.35|6027.93|6027.23|29
1732676180000|2024-11-27 02:56:20|6028.05|6027.35|6027.93|6027.23|6028.18|6027.48|6027.93|6027.23|20
1732676190000|2024-11-27 02:56:30|6028.18|6027.48|6028.18|6027.48|6028.18|6027.48|6028.18|6027.48|88
1732676210000|2024-11-27 02:56:50|6028.3|6027.6|6028.43|6027.73|6028.43|6027.73|6028.3|6027.6|25
1732676220000|2024-11-27 02:57:00|6028.3|6027.6|6028.18|6027.48|6028.43|6027.73|6028.18|6027.48|19
1732676230000|2024-11-27 02:57:10|||||||||4
1732676240000|2024-11-27 02:57:20|||||||||35
1732676250000|2024-11-27 02:57:30|6027.93|6027.23|6027.68|6026.98|6027.93|6027.23|6027.68|6026.98|67
1732676260000|2024-11-27 02:57:40|6027.8|6027.1|6027.68|6026.98|6027.93|6027.23|6027.68|6026.98|29
1732676270000|2024-11-27 02:57:50|||||||||3
1732676280000|2024-11-27 02:58:00|6027.8|6027.1|6027.68|6026.98|6027.8|6027.1|6027.68|6026.98|7
1732676290000|2024-11-27 02:58:10|6027.8|6027.1|6027.68|6026.98|6027.8|6027.1|6027.68|6026.98|4
1732676320000|2024-11-27 02:58:40|6027.55|6026.85|6027.43|6026.73|6027.55|6026.85|6027.3|6026.6|87
1732676330000|2024-11-27 02:58:50|||||||||7
1732676340000|2024-11-27 02:59:00|6027.18|6026.48|6027.18|6026.48|6027.43|6026.73|6027.18|6026.48|27
1732676350000|2024-11-27 02:59:10|||||||||8
1732676360000|2024-11-27 02:59:20|||||||||1
1732676370000|2024-11-27 02:59:30|||||||||1
1732676380000|2024-11-27 02:59:40|||||||||13
1732676400000|2024-11-27 03:00:00|||||||||13
1732676410000|2024-11-27 03:00:10|||||||||3
1732676420000|2024-11-27 03:00:20|6026.93|6026.23|6027.18|6026.48|6027.18|6026.48|6026.93|6026.23|28
1732676430000|2024-11-27 03:00:30|||||||||1
1732676440000|2024-11-27 03:00:40|6026.93|6026.23|6026.93|6026.23|6026.93|6026.23|6026.93|6026.23|16
1732676450000|2024-11-27 03:00:50|||||||||2
1732676460000|2024-11-27 03:01:00|||||||||7
1732676470000|2024-11-27 03:01:10|6027.18|6026.48|6027.18|6026.48|6027.18|6026.48|6027.18|6026.48|25
1732676480000|2024-11-27 03:01:20|||||||||1
1732676490000|2024-11-27 03:01:30|6026.93|6026.23|6027.18|6026.48|6027.18|6026.48|6026.93|6026.23|14
1732676500000|2024-11-27 03:01:40|6027.05|6026.35|6027.18|6026.48|6027.18|6026.48|6027.05|6026.35|28
1732676510000|2024-11-27 03:01:50|6027.05|6026.35|6027.18|6026.48|6027.18|6026.48|6027.05|6026.35|1
1732676520000|2024-11-27 03:02:00|6026.93|6026.23|6026.93|6026.23|6027.18|6026.48|6026.93|6026.23|22
1732676530000|2024-11-27 03:02:10|||||||||2
1732676540000|2024-11-27 03:02:20|6027.05|6026.35|6027.18|6026.48|6027.18|6026.48|6027.05|6026.35|22
1732676550000|2024-11-27 03:02:30|6027.05|6026.35|6027.18|6026.48|6027.18|6026.48|6026.93|6026.23|19
1732676560000|2024-11-27 03:02:40|6026.93|6026.23|6026.93|6026.23|6027.18|6026.48|6026.93|6026.23|22
1732676570000|2024-11-27 03:02:50|6027.05|6026.35|6026.93|6026.23|6027.18|6026.48|6026.93|6026.23|11
1732676580000|2024-11-27 03:03:00|6027.05|6026.35|6026.93|6026.23|6027.18|6026.48|6026.93|6026.23|11
1732676590000|2024-11-27 03:03:10|||||||||1
1732676600000|2024-11-27 03:03:20|||||||||5
1732676630000|2024-11-27 03:03:50|6027.18|6026.48|6027.18|6026.48|6027.18|6026.48|6027.18|6026.48|24
1732676640000|2024-11-27 03:04:00|6027.05|6026.35|6026.93|6026.23|6027.18|6026.48|6026.93|6026.23|8
1732676650000|2024-11-27 03:04:10|6026.68|6025.98|6026.68|6025.98|6026.68|6025.98|6026.68|6025.98|30
1732676670000|2024-11-27 03:04:30|6026.55|6025.85|6026.43|6025.73|6026.55|6025.85|6026.43|6025.73|14
1732676680000|2024-11-27 03:04:40|6026.55|6025.85|6026.43|6025.73|6026.55|6025.85|6026.43|6025.73|17
1732676690000|2024-11-27 03:04:50|6026.55|6025.85|6026.68|6025.98|6026.68|6025.98|6026.55|6025.85|4
1732676700000|2024-11-27 03:05:00|6026.55|6025.85|6026.55|6025.85|6026.55|6025.85|6026.55|6025.85|23
1732676710000|2024-11-27 03:05:10|6026.68|6025.98|6026.43|6025.73|6026.68|6025.98|6026.43|6025.73|2
1732676720000|2024-11-27 03:05:20|||||||||53
1732676730000|2024-11-27 03:05:30|6026.55|6025.85|6026.68|6025.98|6026.68|6025.98|6026.55|6025.85|7
1732676760000|2024-11-27 03:06:00|6026.43|6025.73|6026.43|6025.73|6026.43|6025.73|6026.43|6025.73|27
1732676770000|2024-11-27 03:06:10|6026.3|6025.6|6026.18|6025.48|6026.3|6025.6|6026.18|6025.48|42
1732676790000|2024-11-27 03:06:30|||||||||7
1732676810000|2024-11-27 03:06:50|6025.93|6025.23|6025.93|6025.23|6025.93|6025.23|6025.93|6025.23|11
1732676820000|2024-11-27 03:07:00|||||||||4
1732676830000|2024-11-27 03:07:10|6025.8|6025.1|6025.68|6024.98|6025.8|6025.1|6025.55|6024.85|48
1732676840000|2024-11-27 03:07:20|||||||||6
1732676850000|2024-11-27 03:07:30|6025.8|6025.1|6025.93|6025.23|6025.93|6025.23|6025.68|6024.98|53
1732676880000|2024-11-27 03:08:00|6025.8|6025.1|6025.68|6024.98|6025.8|6025.1|6025.68|6024.98|12
1732676900000|2024-11-27 03:08:20|6025.43|6024.73|6025.68|6024.98|6025.68|6024.98|6025.43|6024.73|14
1732676910000|2024-11-27 03:08:30|||||||||3
1732676930000|2024-11-27 03:08:50|||||||||2
1732676940000|2024-11-27 03:09:00|6025.43|6024.73|6024.93|6024.23|6025.43|6024.73|6024.93|6024.23|158
1732676950000|2024-11-27 03:09:10|6025.05|6024.35|6025.18|6024.48|6025.18|6024.48|6025.05|6024.35|44
1732676960000|2024-11-27 03:09:20|6025.05|6024.35|6024.93|6024.23|6025.05|6024.35|6024.93|6024.23|10
1732676970000|2024-11-27 03:09:30|6025.05|6024.35|6024.93|6024.23|6025.05|6024.35|6024.93|6024.23|22
1732676980000|2024-11-27 03:09:40|6025.05|6024.35|6024.93|6024.23|6025.18|6024.48|6024.93|6024.23|10
1732676990000|2024-11-27 03:09:50|||||||||5
1732677000000|2024-11-27 03:10:00|6025.05|6024.35|6024.93|6024.23|6025.05|6024.35|6024.93|6024.23|17
1732677040000|2024-11-27 03:10:40|6025.18|6024.48|6025.18|6024.48|6025.18|6024.48|6025.18|6024.48|20
1732677060000|2024-11-27 03:11:00|6024.93|6024.23|6024.93|6024.23|6024.93|6024.23|6024.93|6024.23|41
1732677070000|2024-11-27 03:11:10|||||||||1
1732677080000|2024-11-27 03:11:20|6025.18|6024.48|6025.18|6024.48|6025.18|6024.48|6025.18|6024.48|19
1732677090000|2024-11-27 03:11:30|6025.3|6024.6|6025.43|6024.73|6025.43|6024.73|6025.18|6024.48|33
1732677110000|2024-11-27 03:11:50|6025.68|6024.98|6025.68|6024.98|6025.68|6024.98|6025.55|6024.85|28
1732677120000|2024-11-27 03:12:00|6025.55|6024.85|6025.43|6024.73|6025.55|6024.85|6025.43|6024.73|9
1732677130000|2024-11-27 03:12:10|6025.55|6024.85|6025.68|6024.98|6025.68|6024.98|6025.55|6024.85|12
1732677140000|2024-11-27 03:12:20|6025.55|6024.85|6025.68|6024.98|6025.68|6024.98|6025.43|6024.73|20
1732677150000|2024-11-27 03:12:30|6025.43|6024.73|6025.43|6024.73|6025.55|6024.85|6025.43|6024.73|12
1732677160000|2024-11-27 03:12:40|6025.55|6024.85|6025.43|6024.73|6025.55|6024.85|6025.43|6024.73|2
1732677170000|2024-11-27 03:12:50|6025.55|6024.85|6025.43|6024.73|6025.55|6024.85|6025.43|6024.73|0
1732677180000|2024-11-27 03:13:00|6025.3|6024.6|6025.43|6024.73|6025.43|6024.73|6025.3|6024.6|27
1732677200000|2024-11-27 03:13:20|6025.3|6024.6|6025.18|6024.48|6025.3|6024.6|6025.18|6024.48|8
1732677210000|2024-11-27 03:13:30|6024.93|6024.23|6024.93|6024.23|6024.93|6024.23|6024.93|6024.23|24
1732677230000|2024-11-27 03:13:50|6025.18|6024.48|6025.18|6024.48|6025.18|6024.48|6025.18|6024.48|25
1732677240000|2024-11-27 03:14:00|6025.05|6024.35|6024.93|6024.23|6025.05|6024.35|6024.93|6024.23|17
1732677260000|2024-11-27 03:14:20|6025.05|6024.35|6024.93|6024.23|6025.18|6024.48|6024.93|6024.23|41
1732677270000|2024-11-27 03:14:30|6025.05|6024.35|6025.18|6024.48|6025.18|6024.48|6025.05|6024.35|5
1732677280000|2024-11-27 03:14:40|||||||||4
1732677290000|2024-11-27 03:14:50|||||||||21
1732677300000|2024-11-27 03:15:00|6025.05|6024.35|6025.18|6024.48|6025.18|6024.48|6024.93|6024.23|14
1732677310000|2024-11-27 03:15:10|6025.05|6024.35|6024.93|6024.23|6025.05|6024.35|6024.93|6024.23|3
1732677320000|2024-11-27 03:15:20|||||||||4
1732677330000|2024-11-27 03:15:30|6024.8|6024.1|6024.93|6024.23|6025.18|6024.48|6024.8|6024.1|64
1732677360000|2024-11-27 03:16:00|6025.18|6024.48|6024.93|6024.23|6025.18|6024.48|6024.93|6024.23|6
1732677370000|2024-11-27 03:16:10|||||||||4
1732677380000|2024-11-27 03:16:20|||||||||27
1732677390000|2024-11-27 03:16:30|6024.68|6023.98|6024.43|6023.73|6024.8|6024.1|6024.43|6023.73|175
1732677400000|2024-11-27 03:16:40|6024.68|6023.98|6024.68|6023.98|6024.68|6023.98|6024.68|6023.98|17
1732677410000|2024-11-27 03:16:50|||||||||4
1732677420000|2024-11-27 03:17:00|6024.43|6023.73|6024.68|6023.98|6024.68|6023.98|6024.43|6023.73|25
1732677430000|2024-11-27 03:17:10|||||||||1
1732677440000|2024-11-27 03:17:20|6024.8|6024.1|6024.93|6024.23|6024.93|6024.23|6024.8|6024.1|8
1732677450000|2024-11-27 03:17:30|6024.8|6024.1|6024.68|6023.98|6024.93|6024.23|6024.68|6023.98|24
1732677460000|2024-11-27 03:17:40|||||||||1
1732677470000|2024-11-27 03:17:50|||||||||1
1732677480000|2024-11-27 03:18:00|||||||||6
1732677490000|2024-11-27 03:18:10|||||||||18
1732677510000|2024-11-27 03:18:30|6024.55|6023.85|6024.68|6023.98|6024.68|6023.98|6024.55|6023.85|14
1732677540000|2024-11-27 03:19:00|6024.55|6023.85|6024.18|6023.48|6024.55|6023.85|6024.18|6023.48|24
1732677550000|2024-11-27 03:19:10|6024.3|6023.6|6024.43|6023.73|6024.43|6023.73|6024.3|6023.6|20
1732677560000|2024-11-27 03:19:20|||||||||5
1732677570000|2024-11-27 03:19:30|||||||||8
1732677580000|2024-11-27 03:19:40|6024.18|6023.48|6024.18|6023.48|6024.18|6023.48|6024.18|6023.48|13
1732677590000|2024-11-27 03:19:50|6024.3|6023.6|6024.18|6023.48|6024.43|6023.73|6024.18|6023.48|36
1732677600000|2024-11-27 03:20:00|6024.05|6023.35|6024.18|6023.48|6024.18|6023.48|6024.05|6023.35|28
1732677610000|2024-11-27 03:20:10|6024.3|6023.6|6024.43|6023.73|6024.43|6023.73|6024.3|6023.6|16
1732677620000|2024-11-27 03:20:20|||||||||7
1732677630000|2024-11-27 03:20:30|6024.55|6023.85|6024.43|6023.73|6024.68|6023.98|6024.43|6023.73|46
1732677650000|2024-11-27 03:20:50|||||||||5
1732677670000|2024-11-27 03:21:10|6024.55|6023.85|6024.68|6023.98|6024.68|6023.98|6024.43|6023.73|45
1732677680000|2024-11-27 03:21:20|||||||||2
1732677690000|2024-11-27 03:21:30|||||||||17
1732677700000|2024-11-27 03:21:40|||||||||17
1732677710000|2024-11-27 03:21:50|||||||||4
1732677720000|2024-11-27 03:22:00|6024.55|6023.85|6024.68|6023.98|6024.68|6023.98|6024.43|6023.73|27
1732677760000|2024-11-27 03:22:40|6024.43|6023.73|6024.43|6023.73|6024.43|6023.73|6024.43|6023.73|21
1732677770000|2024-11-27 03:22:50|6024.18|6023.48|6024.18|6023.48|6024.18|6023.48|6024.18|6023.48|21
1732677820000|2024-11-27 03:23:40|||||||||19
1732677830000|2024-11-27 03:23:50|6024.3|6023.6|6024.18|6023.48|6024.3|6023.6|6024.18|6023.48|58
1732677840000|2024-11-27 03:24:00|6023.93|6023.23|6024.18|6023.48|6024.18|6023.48|6023.93|6023.23|193
1732677850000|2024-11-27 03:24:10|6024.05|6023.35|6024.18|6023.48|6024.18|6023.48|6023.93|6023.23|41
1732677860000|2024-11-27 03:24:20|6024.3|6023.6|6024.43|6023.73|6024.43|6023.73|6024.18|6023.48|20
1732677870000|2024-11-27 03:24:30|||||||||1
1732677890000|2024-11-27 03:24:50|6024.55|6023.85|6024.43|6023.73|6024.55|6023.85|6024.3|6023.6|47
1732677900000|2024-11-27 03:25:00|6024.55|6023.85|6024.43|6023.73|6024.55|6023.85|6024.43|6023.73|18
1732677910000|2024-11-27 03:25:10|||||||||6
1732677940000|2024-11-27 03:25:40|||||||||14
1732677960000|2024-11-27 03:26:00|||||||||21
1732677970000|2024-11-27 03:26:10|6024.18|6023.48|6024.43|6023.73|6024.43|6023.73|6024.18|6023.48|20
1732677980000|2024-11-27 03:26:20|6024.68|6023.98|6024.68|6023.98|6024.68|6023.98|6024.68|6023.98|13
1732678000000|2024-11-27 03:26:40|6024.55|6023.85|6024.68|6023.98|6024.68|6023.98|6024.43|6023.73|53
1732678010000|2024-11-27 03:26:50|6024.55|6023.85|6024.43|6023.73|6024.68|6023.98|6024.43|6023.73|15
1732678020000|2024-11-27 03:27:00|||||||||3
1732678050000|2024-11-27 03:27:30|||||||||2
1732678070000|2024-11-27 03:27:50|6024.3|6023.6|6024.18|6023.48|6024.3|6023.6|6024.18|6023.48|38
1732678080000|2024-11-27 03:28:00|6023.93|6023.23|6024.18|6023.48|6024.18|6023.48|6023.93|6023.23|35
1732678090000|2024-11-27 03:28:10|6024.3|6023.6|6024.18|6023.48|6024.3|6023.6|6024.18|6023.48|18
1732678100000|2024-11-27 03:28:20|6024.43|6023.73|6024.43|6023.73|6024.43|6023.73|6024.43|6023.73|10
1732678110000|2024-11-27 03:28:30|6024.3|6023.6|6024.18|6023.48|6024.3|6023.6|6024.18|6023.48|15
1732678120000|2024-11-27 03:28:40|6024.3|6023.6|6024.18|6023.48|6024.43|6023.73|6024.18|6023.48|5
1732678130000|2024-11-27 03:28:50|6024.3|6023.6|6024.18|6023.48|6024.3|6023.6|6024.18|6023.48|25
1732678140000|2024-11-27 03:29:00|6023.93|6023.23|6023.93|6023.23|6023.93|6023.23|6023.93|6023.23|13
1732678160000|2024-11-27 03:29:20|6024.05|6023.35|6024.18|6023.48|6024.18|6023.48|6024.05|6023.35|16
1732678170000|2024-11-27 03:29:30|6024.05|6023.35|6024.18|6023.48|6024.18|6023.48|6024.05|6023.35|16
1732678180000|2024-11-27 03:29:40|6024.05|6023.35|6024.18|6023.48|6024.18|6023.48|6024.05|6023.35|18
1732678190000|2024-11-27 03:29:50|6024.05|6023.35|6023.93|6023.23|6024.05|6023.35|6023.93|6023.23|1
1732678200000|2024-11-27 03:30:00|6024.05|6023.35|6023.68|6022.98|6024.05|6023.35|6023.68|6022.98|42
1732678210000|2024-11-27 03:30:10|||||||||10
1732678220000|2024-11-27 03:30:20|6023.43|6022.73|6023.43|6022.73|6023.43|6022.73|6023.43|6022.73|16
1732678230000|2024-11-27 03:30:30|6023.55|6022.85|6023.68|6022.98|6023.68|6022.98|6023.55|6022.85|12
1732678260000|2024-11-27 03:31:00|||||||||30
1732678270000|2024-11-27 03:31:10|6023.55|6022.85|6023.18|6022.48|6023.55|6022.85|6023.05|6022.35|93
1732678280000|2024-11-27 03:31:20|6023.05|6022.35|6023.18|6022.48|6023.18|6022.48|6023.05|6022.35|3
1732678290000|2024-11-27 03:31:30|6022.8|6022.1|6022.68|6021.98|6022.8|6022.1|6022.68|6021.98|75
1732678300000|2024-11-27 03:31:40|||||||||1
1732678310000|2024-11-27 03:31:50|6022.55|6021.85|6022.43|6021.73|6022.55|6021.85|6022.18|6021.48|122
1732678320000|2024-11-27 03:32:00|6022.3|6021.6|6022.43|6021.73|6022.43|6021.73|6022.3|6021.6|18
1732678330000|2024-11-27 03:32:10|6022.68|6021.98|6022.68|6021.98|6022.68|6021.98|6022.55|6021.85|23
1732678340000|2024-11-27 03:32:20|6022.93|6022.23|6022.93|6022.23|6022.93|6022.23|6022.93|6022.23|25
1732678350000|2024-11-27 03:32:30|6023.05|6022.35|6022.93|6022.23|6023.05|6022.35|6022.93|6022.23|24
1732678360000|2024-11-27 03:32:40|6022.68|6021.98|6022.68|6021.98|6022.68|6021.98|6022.68|6021.98|7
1732678370000|2024-11-27 03:32:50|||||||||2
1732678380000|2024-11-27 03:33:00|6022.8|6022.1|6022.43|6021.73|6022.93|6022.23|6022.43|6021.73|25
1732678390000|2024-11-27 03:33:10|||||||||6
1732678400000|2024-11-27 03:33:20|6022.18|6021.48|6022.18|6021.48|6022.18|6021.48|6022.18|6021.48|27
1732678410000|2024-11-27 03:33:30|6022.05|6021.35|6021.93|6021.23|6022.18|6021.48|6021.93|6021.23|34
1732678420000|2024-11-27 03:33:40|6022.18|6021.48|6022.43|6021.73|6022.43|6021.73|6022.18|6021.48|24
1732678430000|2024-11-27 03:33:50|6022.18|6021.48|6022.18|6021.48|6022.18|6021.48|6022.18|6021.48|10
1732678450000|2024-11-27 03:34:10|6022.3|6021.6|6022.43|6021.73|6022.43|6021.73|6022.3|6021.6|21
1732678470000|2024-11-27 03:34:30|6022.3|6021.6|6022.43|6021.73|6022.43|6021.73|6022.3|6021.6|12
1732678480000|2024-11-27 03:34:40|6022.3|6021.6|6022.43|6021.73|6022.43|6021.73|6022.18|6021.48|18
1732678490000|2024-11-27 03:34:50|6022.18|6021.48|6022.43|6021.73|6022.43|6021.73|6022.18|6021.48|24
1732678500000|2024-11-27 03:35:00|6022.18|6021.48|6022.43|6021.73|6022.43|6021.73|6022.18|6021.48|26
1732678510000|2024-11-27 03:35:10|6022.55|6021.85|6022.68|6021.98|6022.68|6021.98|6022.43|6021.73|6
1732678520000|2024-11-27 03:35:20|6022.8|6022.1|6022.68|6021.98|6022.93|6022.23|6022.68|6021.98|16
1732678530000|2024-11-27 03:35:30|6022.8|6022.1|6022.93|6022.23|6022.93|6022.23|6022.8|6022.1|14
1732678540000|2024-11-27 03:35:40|6023.18|6022.48|6023.18|6022.48|6023.18|6022.48|6023.18|6022.48|5
1732678550000|2024-11-27 03:35:50|||||||||1
1732678560000|2024-11-27 03:36:00|6022.93|6022.23|6022.93|6022.23|6022.93|6022.23|6022.93|6022.23|20
1732678570000|2024-11-27 03:36:10|6022.68|6021.98|6022.93|6022.23|6022.93|6022.23|6022.68|6021.98|28
1732678580000|2024-11-27 03:36:20|6022.8|6022.1|6022.93|6022.23|6022.93|6022.23|6022.8|6022.1|22
1732678590000|2024-11-27 03:36:30|6022.8|6022.1|6022.93|6022.23|6022.93|6022.23|6022.68|6021.98|13
1732678600000|2024-11-27 03:36:40|6022.8|6022.1|6022.93|6022.23|6022.93|6022.23|6022.68|6021.98|16
1732678610000|2024-11-27 03:36:50|6022.8|6022.1|6022.93|6022.23|6022.93|6022.23|6022.8|6022.1|4
1732678620000|2024-11-27 03:37:00|||||||||4
1732678630000|2024-11-27 03:37:10|6022.8|6022.1|6022.68|6021.98|6022.8|6022.1|6022.68|6021.98|9
1732678640000|2024-11-27 03:37:20|6022.93|6022.23|6022.8|6022.1|6022.93|6022.23|6022.68|6021.98|21
1732678650000|2024-11-27 03:37:30|6022.93|6022.23|6022.68|6021.98|6022.93|6022.23|6022.68|6021.98|19
1732678660000|2024-11-27 03:37:40|6022.43|6021.73|6022.43|6021.73|6022.43|6021.73|6022.43|6021.73|9
1732678670000|2024-11-27 03:37:50|||||||||1
1732678680000|2024-11-27 03:38:00|6022.3|6021.6|6022.43|6021.73|6022.43|6021.73|6022.3|6021.6|26
1732678690000|2024-11-27 03:38:10|6022.68|6021.98|6022.68|6021.98|6022.68|6021.98|6022.68|6021.98|13
1732678700000|2024-11-27 03:38:20|||||||||6
1732678730000|2024-11-27 03:38:50|6022.55|6021.85|6022.68|6021.98|6022.68|6021.98|6022.55|6021.85|9
1732678740000|2024-11-27 03:39:00|6022.55|6021.85|6022.43|6021.73|6022.68|6021.98|6022.43|6021.73|8
1732678750000|2024-11-27 03:39:10|6022.18|6021.48|6022.18|6021.48|6022.3|6021.6|6022.18|6021.48|27
1732678760000|2024-11-27 03:39:20|||||||||1
1732678800000|2024-11-27 03:40:00|6022.05|6021.35|6021.93|6021.23|6022.05|6021.35|6021.93|6021.23|30
1732678810000|2024-11-27 03:40:10|6022.05|6021.35|6022.18|6021.48|6022.18|6021.48|6022.05|6021.35|14
1732678820000|2024-11-27 03:40:20|6022.3|6021.6|6022.3|6021.6|6022.43|6021.73|6022.18|6021.48|12
1732678830000|2024-11-27 03:40:30|6022.18|6021.48|6022.43|6021.73|6022.43|6021.73|6022.18|6021.48|7
1732678850000|2024-11-27 03:40:50|6022.68|6021.98|6022.68|6021.98|6022.8|6022.1|6022.68|6021.98|23
1732678860000|2024-11-27 03:41:00|6022.93|6022.23|6022.68|6021.98|6022.93|6022.23|6022.68|6021.98|4
1732678870000|2024-11-27 03:41:10|||||||||4
1732678890000|2024-11-27 03:41:30|||||||||26
1732678900000|2024-11-27 03:41:40|6022.8|6022.1|6022.93|6022.23|6022.93|6022.23|6022.8|6022.1|9
1732678910000|2024-11-27 03:41:50|||||||||4
1732678940000|2024-11-27 03:42:20|||||||||4
1732678970000|2024-11-27 03:42:50|6023.18|6022.48|6023.18|6022.48|6023.18|6022.48|6022.93|6022.23|46
1732678990000|2024-11-27 03:43:10|||||||||24
1732679000000|2024-11-27 03:43:20|6022.68|6021.98|6022.68|6021.98|6022.68|6021.98|6022.68|6021.98|37
1732679010000|2024-11-27 03:43:30|||||||||10
1732679020000|2024-11-27 03:43:40|||||||||10
1732679030000|2024-11-27 03:43:50|6022.8|6022.1|6022.93|6022.23|6023.05|6022.35|6022.8|6022.1|20
1732679040000|2024-11-27 03:44:00|6023.05|6022.35|6023.18|6022.48|6023.18|6022.48|6022.93|6022.23|20
1732679060000|2024-11-27 03:44:20|6023.05|6022.35|6023.18|6022.48|6023.18|6022.48|6023.05|6022.35|18
1732679090000|2024-11-27 03:44:50|||||||||12
1732679100000|2024-11-27 03:45:00|6023.43|6022.73|6023.43|6022.73|6023.43|6022.73|6023.43|6022.73|45
1732679110000|2024-11-27 03:45:10|6023.55|6022.85|6023.68|6022.98|6023.68|6022.98|6023.55|6022.85|18
1732679120000|2024-11-27 03:45:20|||||||||5
1732679130000|2024-11-27 03:45:30|6023.8|6023.1|6023.93|6023.23|6023.93|6023.23|6023.8|6023.1|25
1732679140000|2024-11-27 03:45:40|6023.8|6023.1|6023.68|6022.98|6023.8|6023.1|6023.68|6022.98|12
1732679150000|2024-11-27 03:45:50|||||||||2
1732679160000|2024-11-27 03:46:00|6023.43|6022.73|6023.68|6022.98|6023.68|6022.98|6023.43|6022.73|22
1732679170000|2024-11-27 03:46:10|6023.43|6022.73|6023.68|6022.98|6023.68|6022.98|6023.43|6022.73|17
1732679180000|2024-11-27 03:46:20|6023.43|6022.73|6023.43|6022.73|6023.68|6022.98|6023.43|6022.73|48
1732679190000|2024-11-27 03:46:30|6023.55|6022.85|6023.68|6022.98|6023.68|6022.98|6023.55|6022.85|11
1732679210000|2024-11-27 03:46:50|6023.93|6023.23|6023.93|6023.23|6023.93|6023.23|6023.93|6023.23|47
1732679220000|2024-11-27 03:47:00|6024.18|6023.48|6024.18|6023.48|6024.18|6023.48|6024.18|6023.48|28
1732679230000|2024-11-27 03:47:10|6023.93|6023.23|6023.93|6023.23|6023.93|6023.23|6023.93|6023.23|55
1732679240000|2024-11-27 03:47:20|6024.05|6023.35|6024.18|6023.48|6024.18|6023.48|6024.05|6023.35|19
1732679250000|2024-11-27 03:47:30|||||||||15
1732679260000|2024-11-27 03:47:40|||||||||14
1732679270000|2024-11-27 03:47:50|||||||||10
1732679280000|2024-11-27 03:48:00|6024.3|6023.6|6024.18|6023.48|6024.3|6023.6|6024.18|6023.48|37
1732679290000|2024-11-27 03:48:10|6024.43|6023.73|6024.43|6023.73|6024.68|6023.98|6024.43|6023.73|24
1732679300000|2024-11-27 03:48:20|6024.55|6023.85|6024.43|6023.73|6024.68|6023.98|6024.43|6023.73|14
1732679310000|2024-11-27 03:48:30|6024.55|6023.85|6024.43|6023.73|6024.55|6023.85|6024.43|6023.73|2
1732679320000|2024-11-27 03:48:40|6024.68|6023.98|6024.43|6023.73|6024.68|6023.98|6024.43|6023.73|33
1732679330000|2024-11-27 03:48:50|||||||||3
1732679340000|2024-11-27 03:49:00|6024.18|6023.48|6024.18|6023.48|6024.18|6023.48|6024.18|6023.48|6
1732679350000|2024-11-27 03:49:10|6023.93|6023.23|6023.93|6023.23|6023.93|6023.23|6023.93|6023.23|32
1732679360000|2024-11-27 03:49:20|6024.18|6023.48|6024.05|6023.35|6024.18|6023.48|6024.05|6023.35|11
1732679370000|2024-11-27 03:49:30|6024.18|6023.48|6024.18|6023.48|6024.18|6023.48|6024.18|6023.48|4
1732679380000|2024-11-27 03:49:40|6024.05|6023.35|6023.93|6023.23|6024.05|6023.35|6023.93|6023.23|5
1732679390000|2024-11-27 03:49:50|||||||||1
1732679400000|2024-11-27 03:50:00|6023.68|6022.98|6023.68|6022.98|6023.68|6022.98|6023.68|6022.98|24
1732679410000|2024-11-27 03:50:10|||||||||6
1732679420000|2024-11-27 03:50:20|||||||||3
1732679430000|2024-11-27 03:50:30|||||||||1
1732679450000|2024-11-27 03:50:50|6023.55|6022.85|6023.18|6022.48|6023.55|6022.85|6023.18|6022.48|42
1732679460000|2024-11-27 03:51:00|6022.93|6022.23|6023.18|6022.48|6023.18|6022.48|6022.93|6022.23|32
1732679470000|2024-11-27 03:51:10|6022.93|6022.23|6023.18|6022.48|6023.18|6022.48|6022.93|6022.23|48
1732679480000|2024-11-27 03:51:20|||||||||7
1732679490000|2024-11-27 03:51:30|||||||||1
1732679500000|2024-11-27 03:51:40|||||||||2
1732679510000|2024-11-27 03:51:50|6023.05|6022.35|6022.93|6022.23|6023.05|6022.35|6022.93|6022.23|5
1732679520000|2024-11-27 03:52:00|6023.18|6022.48|6023.3|6022.6|6023.43|6022.73|6023.18|6022.48|43
1732679530000|2024-11-27 03:52:10|6023.43|6022.73|6023.43|6022.73|6023.43|6022.73|6023.18|6022.48|13
1732679540000|2024-11-27 03:52:20|6023.3|6022.6|6023.18|6022.48|6023.43|6022.73|6023.18|6022.48|22
1732679560000|2024-11-27 03:52:40|6023.43|6022.73|6023.68|6022.98|6023.93|6023.23|6023.43|6022.73|44
1732679570000|2024-11-27 03:52:50|6023.8|6023.1|6023.68|6022.98|6023.93|6023.23|6023.68|6022.98|7
1732679610000|2024-11-27 03:53:30|6023.55|6022.85|6023.68|6022.98|6023.68|6022.98|6023.55|6022.85|12
1732679620000|2024-11-27 03:53:40|6023.93|6023.23|6023.68|6022.98|6023.93|6023.23|6023.68|6022.98|21
1732679630000|2024-11-27 03:53:50|6023.8|6023.1|6023.8|6023.1|6023.8|6023.1|6023.8|6023.1|6
1732679640000|2024-11-27 03:54:00|6023.93|6023.23|6023.93|6023.23|6023.93|6023.23|6023.93|6023.23|0
1732679660000|2024-11-27 03:54:20|||||||||1
1732679680000|2024-11-27 03:54:40|6023.68|6022.98|6023.68|6022.98|6023.68|6022.98|6023.68|6022.98|32
1732679690000|2024-11-27 03:54:50|6023.8|6023.1|6023.8|6023.1|6023.93|6023.23|6023.68|6022.98|37
1732679700000|2024-11-27 03:55:00|6023.93|6023.23|6023.93|6023.23|6023.93|6023.23|6023.93|6023.23|0
1732679710000|2024-11-27 03:55:10|6023.8|6023.1|6023.93|6023.23|6023.93|6023.23|6023.68|6022.98|16
1732679720000|2024-11-27 03:55:20|6023.8|6023.1|6023.93|6023.23|6023.93|6023.23|6023.8|6023.1|13
1732679730000|2024-11-27 03:55:30|||||||||4
1732679750000|2024-11-27 03:55:50|6023.68|6022.98|6023.68|6022.98|6023.93|6023.23|6023.68|6022.98|29
1732679760000|2024-11-27 03:56:00|6023.93|6023.23|6023.93|6023.23|6023.93|6023.23|6023.68|6022.98|23
1732679770000|2024-11-27 03:56:10|6023.8|6023.1|6023.68|6022.98|6023.8|6023.1|6023.68|6022.98|5
1732679780000|2024-11-27 03:56:20|6023.8|6023.1|6023.68|6022.98|6023.8|6023.1|6023.68|6022.98|4
1732679810000|2024-11-27 03:56:50|6023.8|6023.1|6023.8|6023.1|6023.8|6023.1|6023.8|6023.1|3
1732679820000|2024-11-27 03:57:00|6023.93|6023.23|6023.93|6023.23|6023.93|6023.23|6023.93|6023.23|15
1732679830000|2024-11-27 03:57:10|6023.68|6022.98|6023.43|6022.73|6023.68|6022.98|6023.43|6022.73|17
1732679840000|2024-11-27 03:57:20|||||||||3
1732679860000|2024-11-27 03:57:40|||||||||3
1732679880000|2024-11-27 03:58:00|6023.68|6022.98|6023.68|6022.98|6023.68|6022.98|6023.43|6022.73|39
1732679890000|2024-11-27 03:58:10|6023.55|6022.85|6023.43|6022.73|6023.55|6022.85|6023.43|6022.73|6
1732679910000|2024-11-27 03:58:30|||||||||1
1732679920000|2024-11-27 03:58:40|6023.68|6022.98|6023.68|6022.98|6023.68|6022.98|6023.68|6022.98|19
1732679930000|2024-11-27 03:58:50|6023.55|6022.85|6023.43|6022.73|6023.55|6022.85|6023.43|6022.73|18
1732679940000|2024-11-27 03:59:00|6023.55|6022.85|6023.43|6022.73|6023.68|6022.98|6023.43|6022.73|5
1732679960000|2024-11-27 03:59:20|||||||||14
1732679970000|2024-11-27 03:59:30|6023.55|6022.85|6023.68|6022.98|6023.68|6022.98|6023.55|6022.85|16
1732680000000|2024-11-27 04:00:00|6023.55|6022.85|6023.18|6022.48|6023.55|6022.85|6023.18|6022.48|51
1732680020000|2024-11-27 04:00:20|6023.3|6022.6|6023.18|6022.48|6023.3|6022.6|6023.18|6022.48|24
1732680060000|2024-11-27 04:01:00|6022.93|6022.23|6022.93|6022.23|6022.93|6022.23|6022.68|6021.98|46
1732680070000|2024-11-27 04:01:10|||||||||1
1732680080000|2024-11-27 04:01:20|6022.8|6022.1|6022.93|6022.23|6022.93|6022.23|6022.8|6022.1|19
1732680090000|2024-11-27 04:01:30|||||||||13
1732680100000|2024-11-27 04:01:40|6022.68|6021.98|6022.68|6021.98|6022.68|6021.98|6022.68|6021.98|12
1732680110000|2024-11-27 04:01:50|6022.8|6022.1|6022.93|6022.23|6022.93|6022.23|6022.68|6021.98|7
1732680150000|2024-11-27 04:02:30|||||||||18
1732680160000|2024-11-27 04:02:40|6023.05|6022.35|6023.18|6022.48|6023.18|6022.48|6023.05|6022.35|16
1732680170000|2024-11-27 04:02:50|6023.05|6022.35|6022.93|6022.23|6023.05|6022.35|6022.93|6022.23|8
1732680180000|2024-11-27 04:03:00|||||||||2
1732680200000|2024-11-27 04:03:20|6023.18|6022.48|6023.18|6022.48|6023.18|6022.48|6023.18|6022.48|20
1732680220000|2024-11-27 04:03:40|||||||||1
1732680270000|2024-11-27 04:04:30|||||||||9
1732680280000|2024-11-27 04:04:40|||||||||12
1732680290000|2024-11-27 04:04:50|6022.93|6022.23|6022.93|6022.23|6022.93|6022.23|6022.93|6022.23|29
1732680300000|2024-11-27 04:05:00|6023.18|6022.48|6023.18|6022.48|6023.18|6022.48|6023.18|6022.48|40
1732680310000|2024-11-27 04:05:10|6023.05|6022.35|6022.93|6022.23|6023.05|6022.35|6022.93|6022.23|19
1732680320000|2024-11-27 04:05:20|6022.8|6022.1|6022.8|6022.1|6022.8|6022.1|6022.68|6021.98|12
1732680330000|2024-11-27 04:05:30|6022.68|6021.98|6022.68|6021.98|6022.93|6022.23|6022.68|6021.98|11
1732680340000|2024-11-27 04:05:40|6022.8|6022.1|6022.68|6021.98|6022.8|6022.1|6022.68|6021.98|1
1732680350000|2024-11-27 04:05:50|||||||||1
1732680370000|2024-11-27 04:06:10|||||||||3
1732680380000|2024-11-27 04:06:20|||||||||2
1732680400000|2024-11-27 04:06:40|6022.43|6021.73|6022.43|6021.73|6022.43|6021.73|6022.43|6021.73|26
1732680410000|2024-11-27 04:06:50|6022.55|6021.85|6022.18|6021.48|6022.55|6021.85|6022.18|6021.48|78
1732680420000|2024-11-27 04:07:00|6022.3|6021.6|6022.43|6021.73|6022.43|6021.73|6022.18|6021.48|44
1732680430000|2024-11-27 04:07:10|6022.18|6021.48|6022.43|6021.73|6022.43|6021.73|6022.18|6021.48|23
1732680450000|2024-11-27 04:07:30|6022.3|6021.6|6022.18|6021.48|6022.3|6021.6|6022.18|6021.48|10
1732680470000|2024-11-27 04:07:50|6022.3|6021.6|6022.43|6021.73|6022.43|6021.73|6022.3|6021.6|10
1732680490000|2024-11-27 04:08:10|||||||||19
1732680520000|2024-11-27 04:08:40|6022.3|6021.6|6022.3|6021.6|6022.3|6021.6|6022.3|6021.6|10
1732680530000|2024-11-27 04:08:50|6022.18|6021.48|6022.43|6021.73|6022.43|6021.73|6022.18|6021.48|2
1732680540000|2024-11-27 04:09:00|6022.18|6021.48|6022.18|6021.48|6022.18|6021.48|6022.18|6021.48|12
1732680550000|2024-11-27 04:09:10|6022.43|6021.73|6022.43|6021.73|6022.43|6021.73|6022.43|6021.73|27
1732680560000|2024-11-27 04:09:20|||||||||1
1732680610000|2024-11-27 04:10:10|6022.68|6021.98|6022.68|6021.98|6022.68|6021.98|6022.68|6021.98|25
1732680620000|2024-11-27 04:10:20|||||||||3
1732680630000|2024-11-27 04:10:30|||||||||1
1732680640000|2024-11-27 04:10:40|||||||||34
1732680650000|2024-11-27 04:10:50|6022.55|6021.85|6022.43|6021.73|6022.55|6021.85|6022.43|6021.73|5
1732680660000|2024-11-27 04:11:00|||||||||6
1732680670000|2024-11-27 04:11:10|6022.68|6021.98|6022.68|6021.98|6022.68|6021.98|6022.55|6021.85|33
1732680710000|2024-11-27 04:11:50|||||||||7
1732680720000|2024-11-27 04:12:00|6022.8|6022.1|6022.68|6021.98|6022.8|6022.1|6022.68|6021.98|4
1732680730000|2024-11-27 04:12:10|6022.8|6022.1|6022.68|6021.98|6022.93|6022.23|6022.68|6021.98|17
1732680780000|2024-11-27 04:13:00|6022.43|6021.73|6022.43|6021.73|6022.55|6021.85|6022.43|6021.73|37
1732680840000|2024-11-27 04:14:00|6022.55|6021.85|6022.43|6021.73|6022.55|6021.85|6022.43|6021.73|16
1732680850000|2024-11-27 04:14:10|6022.18|6021.48|6022.18|6021.48|6022.18|6021.48|6022.18|6021.48|13
1732680870000|2024-11-27 04:14:30|||||||||20
1732680880000|2024-11-27 04:14:40|6022.05|6021.35|6021.93|6021.23|6022.05|6021.35|6021.93|6021.23|38
1732680890000|2024-11-27 04:14:50|6021.8|6021.1|6021.93|6021.23|6021.93|6021.23|6021.8|6021.1|13
1732680920000|2024-11-27 04:15:20|||||||||22
1732680940000|2024-11-27 04:15:40|||||||||3
1732680970000|2024-11-27 04:16:10|6022.05|6021.35|6022.18|6021.48|6022.18|6021.48|6022.05|6021.35|37
1732680980000|2024-11-27 04:16:20|6022.05|6021.35|6021.93|6021.23|6022.05|6021.35|6021.93|6021.23|1
1732680990000|2024-11-27 04:16:30|6022.05|6021.35|6022.18|6021.48|6022.18|6021.48|6022.05|6021.35|18
1732681000000|2024-11-27 04:16:40|||||||||2
1732681040000|2024-11-27 04:17:20|6021.93|6021.23|6022.05|6021.35|6022.05|6021.35|6021.93|6021.23|36
1732681050000|2024-11-27 04:17:30|6021.93|6021.23|6021.93|6021.23|6022.18|6021.48|6021.93|6021.23|16
1732681060000|2024-11-27 04:17:40|6021.8|6021.1|6021.93|6021.23|6021.93|6021.23|6021.8|6021.1|9
1732681080000|2024-11-27 04:18:00|||||||||19
1732681090000|2024-11-27 04:18:10|||||||||1
1732681110000|2024-11-27 04:18:30|6021.8|6021.1|6021.55|6020.85|6021.8|6021.1|6021.55|6020.85|60
1732681120000|2024-11-27 04:18:40|6021.68|6020.98|6021.93|6021.23|6021.93|6021.23|6021.68|6020.98|17
1732681130000|2024-11-27 04:18:50|6021.8|6021.1|6021.68|6020.98|6021.93|6021.23|6021.68|6020.98|3
1732681150000|2024-11-27 04:19:10|||||||||1
1732681160000|2024-11-27 04:19:20|||||||||3
1732681170000|2024-11-27 04:19:30|6021.8|6021.1|6021.8|6021.1|6021.93|6021.23|6021.68|6020.98|23
1732681180000|2024-11-27 04:19:40|6021.68|6020.98|6021.68|6020.98|6021.68|6020.98|6021.68|6020.98|6
1732681190000|2024-11-27 04:19:50|6021.8|6021.1|6021.93|6021.23|6021.93|6021.23|6021.8|6021.1|19
1732681210000|2024-11-27 04:20:10|6021.68|6020.98|6021.68|6020.98|6021.68|6020.98|6021.68|6020.98|6
1732681250000|2024-11-27 04:20:50|6021.43|6020.73|6021.43|6020.73|6021.43|6020.73|6021.43|6020.73|14
1732681260000|2024-11-27 04:21:00|6021.55|6020.85|6021.68|6020.98|6021.68|6020.98|6021.55|6020.85|17
1732681270000|2024-11-27 04:21:10|6021.55|6020.85|6021.43|6020.73|6021.55|6020.85|6021.43|6020.73|28
1732681300000|2024-11-27 04:21:40|||||||||12
1732681310000|2024-11-27 04:21:50|6021.68|6020.98|6021.68|6020.98|6021.68|6020.98|6021.68|6020.98|29
1732681320000|2024-11-27 04:22:00|||||||||3
1732681330000|2024-11-27 04:22:10|6021.55|6020.85|6021.68|6020.98|6021.68|6020.98|6021.43|6020.73|21
1732681350000|2024-11-27 04:22:30|||||||||11
1732681360000|2024-11-27 04:22:40|||||||||10
1732681370000|2024-11-27 04:22:50|||||||||2
1732681420000|2024-11-27 04:23:40|6021.55|6020.85|6021.68|6020.98|6021.68|6020.98|6021.55|6020.85|12
1732681430000|2024-11-27 04:23:50|||||||||1
1732681440000|2024-11-27 04:24:00|||||||||1
1732681470000|2024-11-27 04:24:30|6021.43|6020.73|6021.43|6020.73|6021.55|6020.85|6021.43|6020.73|34
1732681480000|2024-11-27 04:24:40|6021.55|6020.85|6021.68|6020.98|6021.68|6020.98|6021.55|6020.85|19
1732681510000|2024-11-27 04:25:10|6021.93|6021.23|6021.93|6021.23|6021.93|6021.23|6021.93|6021.23|8
1732681520000|2024-11-27 04:25:20|||||||||1
1732681530000|2024-11-27 04:25:30|6022.05|6021.35|6022.18|6021.48|6022.18|6021.48|6021.93|6021.23|27
1732681540000|2024-11-27 04:25:40|6022.05|6021.35|6021.93|6021.23|6022.05|6021.35|6021.93|6021.23|4
1732681570000|2024-11-27 04:26:10|6022.05|6021.35|6022.18|6021.48|6022.18|6021.48|6022.05|6021.35|18
1732681580000|2024-11-27 04:26:20|||||||||3
1732681590000|2024-11-27 04:26:30|6021.93|6021.23|6021.93|6021.23|6021.93|6021.23|6021.93|6021.23|23
1732681620000|2024-11-27 04:27:00|6022.05|6021.35|6021.93|6021.23|6022.18|6021.48|6021.93|6021.23|36
1732681640000|2024-11-27 04:27:20|||||||||13
1732681650000|2024-11-27 04:27:30|||||||||6
1732681670000|2024-11-27 04:27:50|6021.8|6021.1|6021.68|6020.98|6021.8|6021.1|6021.68|6020.98|25
1732681690000|2024-11-27 04:28:10|6021.8|6021.1|6021.93|6021.23|6021.93|6021.23|6021.8|6021.1|20
1732681740000|2024-11-27 04:29:00|6022.05|6021.35|6022.05|6021.35|6022.18|6021.48|6021.93|6021.23|32
1732681750000|2024-11-27 04:29:10|6022.18|6021.48|6021.93|6021.23|6022.18|6021.48|6021.93|6021.23|11
1732681760000|2024-11-27 04:29:20|6021.8|6021.1|6021.8|6021.1|6021.8|6021.1|6021.68|6020.98|11
1732681770000|2024-11-27 04:29:30|6021.93|6021.23|6021.93|6021.23|6021.93|6021.23|6021.93|6021.23|1
1732681780000|2024-11-27 04:29:40|6021.68|6020.98|6021.68|6020.98|6021.68|6020.98|6021.68|6020.98|5
1732681800000|2024-11-27 04:30:00|6021.8|6021.1|6021.68|6020.98|6021.8|6021.1|6021.68|6020.98|15
1732681810000|2024-11-27 04:30:10|6021.93|6021.23|6021.93|6021.23|6021.93|6021.23|6021.93|6021.23|24
1732681820000|2024-11-27 04:30:20|6021.8|6021.1|6021.68|6020.98|6021.8|6021.1|6021.68|6020.98|12
1732681850000|2024-11-27 04:30:50|||||||||14
1732681860000|2024-11-27 04:31:00|6021.8|6021.1|6021.93|6021.23|6021.93|6021.23|6021.68|6020.98|19
1732681870000|2024-11-27 04:31:10|6021.8|6021.1|6021.68|6020.98|6021.8|6021.1|6021.68|6020.98|23
1732681880000|2024-11-27 04:31:20|||||||||13
1732681900000|2024-11-27 04:31:40|||||||||2
1732681930000|2024-11-27 04:32:10|||||||||26
1732681940000|2024-11-27 04:32:20|6021.8|6021.1|6021.93|6021.23|6021.93|6021.23|6021.68|6020.98|22
1732681950000|2024-11-27 04:32:30|6021.68|6020.98|6021.68|6020.98|6021.68|6020.98|6021.68|6020.98|8
1732681960000|2024-11-27 04:32:40|||||||||3
1732681980000|2024-11-27 04:33:00|6021.43|6020.73|6021.43|6020.73|6021.43|6020.73|6021.43|6020.73|16
1732681990000|2024-11-27 04:33:10|6021.18|6020.48|6021.18|6020.48|6021.18|6020.48|6021.18|6020.48|38
1732682000000|2024-11-27 04:33:20|6021.43|6020.73|6021.43|6020.73|6021.43|6020.73|6021.43|6020.73|25
1732682010000|2024-11-27 04:33:30|||||||||1
1732682030000|2024-11-27 04:33:50|||||||||9
1732682040000|2024-11-27 04:34:00|6021.68|6020.98|6021.68|6020.98|6021.68|6020.98|6021.68|6020.98|21
1732682060000|2024-11-27 04:34:20|6021.43|6020.73|6021.43|6020.73|6021.43|6020.73|6021.43|6020.73|23
1732682070000|2024-11-27 04:34:30|6021.3|6020.6|6021.43|6020.73|6021.43|6020.73|6021.18|6020.48|9
1732682080000|2024-11-27 04:34:40|6021.18|6020.48|6021.18|6020.48|6021.18|6020.48|6021.18|6020.48|5
1732682090000|2024-11-27 04:34:50|6021.3|6020.6|6021.18|6020.48|6021.3|6020.6|6021.18|6020.48|4
1732682100000|2024-11-27 04:35:00|6021.05|6020.35|6021.18|6020.48|6021.18|6020.48|6021.05|6020.35|13
1732682110000|2024-11-27 04:35:10|||||||||1
1732682140000|2024-11-27 04:35:40|6021.3|6020.6|6021.43|6020.73|6021.43|6020.73|6021.3|6020.6|21
1732682160000|2024-11-27 04:36:00|6021.18|6020.48|6021.18|6020.48|6021.18|6020.48|6021.18|6020.48|6
1732682170000|2024-11-27 04:36:10|6021.3|6020.6|6021.43|6020.73|6021.43|6020.73|6021.18|6020.48|28
1732682180000|2024-11-27 04:36:20|6021.3|6020.6|6021.43|6020.73|6021.43|6020.73|6021.18|6020.48|9
1732682190000|2024-11-27 04:36:30|6021.3|6020.6|6021.43|6020.73|6021.43|6020.73|6021.18|6020.48|17
1732682200000|2024-11-27 04:36:40|6021.18|6020.48|6021.43|6020.73|6021.43|6020.73|6021.18|6020.48|10
1732682210000|2024-11-27 04:36:50|6021.3|6020.6|6021.3|6020.6|6021.3|6020.6|6021.18|6020.48|12
1732682220000|2024-11-27 04:37:00|6021.43|6020.73|6021.18|6020.48|6021.43|6020.73|6021.18|6020.48|2
1732682240000|2024-11-27 04:37:20|6021.05|6020.35|6020.93|6020.23|6021.05|6020.35|6020.93|6020.23|28
1732682250000|2024-11-27 04:37:30|||||||||7
1732682260000|2024-11-27 04:37:40|||||||||21
1732682270000|2024-11-27 04:37:50|6020.68|6019.98|6020.68|6019.98|6020.68|6019.98|6020.68|6019.98|17
1732682280000|2024-11-27 04:38:00|6020.8|6020.1|6020.93|6020.23|6020.93|6020.23|6020.8|6020.1|45
1732682290000|2024-11-27 04:38:10|||||||||4
1732682300000|2024-11-27 04:38:20|6021.05|6020.35|6020.93|6020.23|6021.05|6020.35|6020.93|6020.23|31
1732682350000|2024-11-27 04:39:10|||||||||2
1732682370000|2024-11-27 04:39:30|||||||||5
1732682390000|2024-11-27 04:39:50|6020.68|6019.98|6020.93|6020.23|6020.93|6020.23|6020.68|6019.98|28
1732682400000|2024-11-27 04:40:00|||||||||27
1732682410000|2024-11-27 04:40:10|6020.68|6019.98|6020.68|6019.98|6020.8|6020.1|6020.68|6019.98|23
1732682420000|2024-11-27 04:40:20|6020.8|6020.1|6020.93|6020.23|6020.93|6020.23|6020.8|6020.1|18
1732682430000|2024-11-27 04:40:30|6021.05|6020.35|6021.18|6020.48|6021.18|6020.48|6021.05|6020.35|3
1732682440000|2024-11-27 04:40:40|||||||||2
1732682450000|2024-11-27 04:40:50|6021.3|6020.6|6021.18|6020.48|6021.3|6020.6|6021.18|6020.48|12
1732682460000|2024-11-27 04:41:00|6021.3|6020.6|6021.43|6020.73|6021.43|6020.73|6021.3|6020.6|13
1732682470000|2024-11-27 04:41:10|||||||||1
1732682480000|2024-11-27 04:41:20|6021.3|6020.6|6021.18|6020.48|6021.3|6020.6|6021.18|6020.48|32
1732682490000|2024-11-27 04:41:30|6021.3|6020.6|6021.43|6020.73|6021.43|6020.73|6021.3|6020.6|26
1732682500000|2024-11-27 04:41:40|6021.3|6020.6|6021.3|6020.6|6021.3|6020.6|6021.3|6020.6|2
1732682510000|2024-11-27 04:41:50|6021.18|6020.48|6021.18|6020.48|6021.3|6020.6|6021.18|6020.48|5
1732682530000|2024-11-27 04:42:10|||||||||23
1732682550000|2024-11-27 04:42:30|6021.43|6020.73|6021.43|6020.73|6021.43|6020.73|6021.43|6020.73|38
1732682560000|2024-11-27 04:42:40|6021.3|6020.6|6021.43|6020.73|6021.43|6020.73|6021.3|6020.6|9
1732682570000|2024-11-27 04:42:50|6021.18|6020.48|6021.18|6020.48|6021.18|6020.48|6021.18|6020.48|35
1732682590000|2024-11-27 04:43:10|6021.05|6020.35|6020.93|6020.23|6021.05|6020.35|6020.93|6020.23|10
1732682610000|2024-11-27 04:43:30|6021.18|6020.48|6021.18|6020.48|6021.18|6020.48|6021.18|6020.48|42
1732682640000|2024-11-27 04:44:00|||||||||5
1732682660000|2024-11-27 04:44:20|6021.05|6020.35|6021.18|6020.48|6021.18|6020.48|6021.05|6020.35|27
1732682670000|2024-11-27 04:44:30|||||||||14
1732682680000|2024-11-27 04:44:40|6021.43|6020.73|6021.43|6020.73|6021.43|6020.73|6021.3|6020.6|31
1732682690000|2024-11-27 04:44:50|||||||||1
1732682700000|2024-11-27 04:45:00|6021.3|6020.6|6021.18|6020.48|6021.3|6020.6|6021.18|6020.48|11
1732682710000|2024-11-27 04:45:10|6021.3|6020.6|6021.18|6020.48|6021.43|6020.73|6021.18|6020.48|11
1732682730000|2024-11-27 04:45:30|6021.3|6020.6|6021.43|6020.73|6021.43|6020.73|6021.3|6020.6|42
1732682750000|2024-11-27 04:45:50|6021.3|6020.6|6021.43|6020.73|6021.43|6020.73|6021.3|6020.6|36
1732682760000|2024-11-27 04:46:00|||||||||5
1732682780000|2024-11-27 04:46:20|||||||||2
1732682790000|2024-11-27 04:46:30|6021.3|6020.6|6021.18|6020.48|6021.3|6020.6|6021.18|6020.48|21
1732682810000|2024-11-27 04:46:50|6020.93|6020.23|6020.93|6020.23|6020.93|6020.23|6020.93|6020.23|15
1732682820000|2024-11-27 04:47:00|6020.68|6019.98|6020.68|6019.98|6020.93|6020.23|6020.68|6019.98|34
1732682830000|2024-11-27 04:47:10|6020.8|6020.1|6020.68|6019.98|6020.93|6020.23|6020.68|6019.98|25
1732682840000|2024-11-27 04:47:20|6020.43|6019.73|6020.43|6019.73|6020.68|6019.98|6020.18|6019.48|115
1732682850000|2024-11-27 04:47:30|||||||||1
1732682860000|2024-11-27 04:47:40|6020.68|6019.98|6020.68|6019.98|6020.68|6019.98|6020.43|6019.73|31
1732682870000|2024-11-27 04:47:50|6020.43|6019.73|6020.68|6019.98|6020.68|6019.98|6020.43|6019.73|14
1732682890000|2024-11-27 04:48:10|6020.55|6019.85|6020.43|6019.73|6020.55|6019.85|6020.43|6019.73|16
1732682900000|2024-11-27 04:48:20|6020.55|6019.85|6020.68|6019.98|6020.68|6019.98|6020.55|6019.85|21
1732682920000|2024-11-27 04:48:40|||||||||7
1732682930000|2024-11-27 04:48:50|||||||||4
1732682940000|2024-11-27 04:49:00|6020.55|6019.85|6020.43|6019.73|6020.68|6019.98|6020.43|6019.73|42
1732682950000|2024-11-27 04:49:10|6020.55|6019.85|6020.43|6019.73|6020.55|6019.85|6020.43|6019.73|13
1732682960000|2024-11-27 04:49:20|||||||||17
1732682970000|2024-11-27 04:49:30|||||||||1
1732682980000|2024-11-27 04:49:40|6020.18|6019.48|6020.18|6019.48|6020.18|6019.48|6020.18|6019.48|24
1732682990000|2024-11-27 04:49:50|6019.93|6019.23|6019.68|6018.98|6019.93|6019.23|6019.68|6018.98|42
1732683000000|2024-11-27 04:50:00|6019.43|6018.73|6018.93|6018.23|6019.43|6018.73|6018.93|6018.23|238
1732683010000|2024-11-27 04:50:10|6018.8|6018.1|6018.68|6017.98|6018.93|6018.23|6017.68|6016.98|423
1732683020000|2024-11-27 04:50:20|6018.93|6018.23|6018.68|6017.98|6018.93|6018.23|6018.68|6017.98|44
1732683030000|2024-11-27 04:50:30|6018.93|6018.23|6018.93|6018.23|6018.93|6018.23|6018.93|6018.23|55
1732683040000|2024-11-27 04:50:40|6019.05|6018.35|6019.68|6018.98|6019.68|6018.98|6019.05|6018.35|53
1732683050000|2024-11-27 04:50:50|6019.8|6019.1|6019.43|6018.73|6019.8|6019.1|6019.43|6018.73|26
1732683060000|2024-11-27 04:51:00|||||||||3
1732683070000|2024-11-27 04:51:10|||||||||17
1732683090000|2024-11-27 04:51:30|6019.3|6018.6|6019.43|6018.73|6019.43|6018.73|6019.3|6018.6|37
1732683100000|2024-11-27 04:51:40|6019.3|6018.6|6019.43|6018.73|6019.43|6018.73|6019.18|6018.48|14
1732683110000|2024-11-27 04:51:50|6019.3|6018.6|6019.18|6018.48|6019.43|6018.73|6019.18|6018.48|18
1732683120000|2024-11-27 04:52:00|6018.93|6018.23|6019.18|6018.48|6019.18|6018.48|6018.68|6017.98|43
1732683130000|2024-11-27 04:52:10|6019.43|6018.73|6019.43|6018.73|6019.43|6018.73|6019.18|6018.48|22
1732683140000|2024-11-27 04:52:20|6019.3|6018.6|6019.18|6018.48|6019.3|6018.6|6019.18|6018.48|37
1732683150000|2024-11-27 04:52:30|6019.3|6018.6|6019.43|6018.73|6019.68|6018.98|6019.3|6018.6|44
1732683160000|2024-11-27 04:52:40|6019.55|6018.85|6019.43|6018.73|6019.55|6018.85|6019.43|6018.73|14
1732683170000|2024-11-27 04:52:50|||||||||18
1732683180000|2024-11-27 04:53:00|6019.3|6018.6|6019.43|6018.73|6019.43|6018.73|6019.18|6018.48|20
1732683190000|2024-11-27 04:53:10|6019.3|6018.6|6019.43|6018.73|6019.43|6018.73|6019.18|6018.48|21
1732683200000|2024-11-27 04:53:20|6019.3|6018.6|6019.18|6018.48|6019.3|6018.6|6019.18|6018.48|3
1732683210000|2024-11-27 04:53:30|6019.3|6018.6|6019.18|6018.48|6019.3|6018.6|6019.18|6018.48|4
1732683230000|2024-11-27 04:53:50|6019.3|6018.6|6019.43|6018.73|6019.43|6018.73|6019.18|6018.48|28
1732683250000|2024-11-27 04:54:10|6019.3|6018.6|6019.43|6018.73|6019.43|6018.73|6019.18|6018.48|16
1732683280000|2024-11-27 04:54:40|6019.55|6018.85|6019.68|6018.98|6019.68|6018.98|6019.55|6018.85|20
1732683290000|2024-11-27 04:54:50|||||||||2
1732683300000|2024-11-27 04:55:00|6019.55|6018.85|6019.43|6018.73|6019.55|6018.85|6019.3|6018.6|11
1732683320000|2024-11-27 04:55:20|||||||||14
1732683330000|2024-11-27 04:55:30|6019.68|6018.98|6019.68|6018.98|6019.68|6018.98|6019.68|6018.98|4
1732683340000|2024-11-27 04:55:40|6019.8|6019.1|6020.18|6019.48|6020.18|6019.48|6019.8|6019.1|22
1732683350000|2024-11-27 04:55:50|||||||||13
1732683360000|2024-11-27 04:56:00|6020.3|6019.6|6020.43|6019.73|6020.43|6019.73|6020.3|6019.6|11
1732683370000|2024-11-27 04:56:10|6020.18|6019.48|6020.18|6019.48|6020.18|6019.48|6020.18|6019.48|9
1732683380000|2024-11-27 04:56:20|6020.05|6019.35|6020.18|6019.48|6020.18|6019.48|6019.93|6019.23|17
1732683390000|2024-11-27 04:56:30|6020.05|6019.35|6019.93|6019.23|6020.18|6019.48|6019.93|6019.23|9
1732683400000|2024-11-27 04:56:40|6020.05|6019.35|6020.05|6019.35|6020.18|6019.48|6019.93|6019.23|4
1732683410000|2024-11-27 04:56:50|6020.18|6019.48|6019.93|6019.23|6020.18|6019.48|6019.93|6019.23|11
1732683420000|2024-11-27 04:57:00|6019.68|6018.98|6019.68|6018.98|6019.68|6018.98|6019.55|6018.85|25
1732683430000|2024-11-27 04:57:10|6019.43|6018.73|6019.43|6018.73|6019.55|6018.85|6019.43|6018.73|14
1732683440000|2024-11-27 04:57:20|6019.55|6018.85|6019.43|6018.73|6019.68|6018.98|6019.43|6018.73|22
1732683450000|2024-11-27 04:57:30|||||||||4
1732683460000|2024-11-27 04:57:40|||||||||14
1732683470000|2024-11-27 04:57:50|6019.18|6018.48|6019.18|6018.48|6019.18|6018.48|6019.18|6018.48|19
1732683480000|2024-11-27 04:58:00|6019.3|6018.6|6019.18|6018.48|6019.3|6018.6|6019.18|6018.48|36
1732683500000|2024-11-27 04:58:20|6019.05|6018.35|6019.18|6018.48|6019.18|6018.48|6018.93|6018.23|41
1732683510000|2024-11-27 04:58:30|6019.43|6018.73|6019.43|6018.73|6019.55|6018.85|6019.43|6018.73|22
1732683520000|2024-11-27 04:58:40|6019.55|6018.85|6019.43|6018.73|6019.55|6018.85|6019.43|6018.73|6
1732683540000|2024-11-27 04:59:00|6019.55|6018.85|6019.68|6018.98|6019.68|6018.98|6019.55|6018.85|16
1732683550000|2024-11-27 04:59:10|6019.55|6018.85|6019.68|6018.98|6019.68|6018.98|6019.43|6018.73|4
1732683560000|2024-11-27 04:59:20|6019.8|6019.1|6019.68|6018.98|6019.93|6019.23|6019.68|6018.98|6
1732683580000|2024-11-27 04:59:40|6019.8|6019.1|6019.8|6019.1|6019.8|6019.1|6019.8|6019.1|4
1732683590000|2024-11-27 04:59:50|6019.93|6019.23|6019.93|6019.23|6019.93|6019.23|6019.68|6018.98|13
1732683600000|2024-11-27 05:00:00|6020.18|6019.48|6019.93|6019.23|6020.18|6019.48|6019.93|6019.23|30
1732683610000|2024-11-27 05:00:10|6019.68|6018.98|6019.68|6018.98|6019.68|6018.98|6019.68|6018.98|8
1732683620000|2024-11-27 05:00:20|6019.8|6019.1|6019.68|6018.98|6019.8|6019.1|6019.68|6018.98|9
1732683630000|2024-11-27 05:00:30|6019.8|6019.1|6019.8|6019.1|6019.93|6019.23|6019.68|6018.98|14
1732683640000|2024-11-27 05:00:40|6019.93|6019.23|6019.93|6019.23|6019.93|6019.23|6019.8|6019.1|2
1732683650000|2024-11-27 05:00:50|||||||||1
1732683660000|2024-11-27 05:01:00|6019.8|6019.1|6019.68|6018.98|6019.93|6019.23|6019.68|6018.98|18
1732683670000|2024-11-27 05:01:10|||||||||1
1732683690000|2024-11-27 05:01:30|6019.93|6019.23|6019.8|6019.1|6019.93|6019.23|6019.8|6019.1|17
1732683700000|2024-11-27 05:01:40|6019.68|6018.98|6019.68|6018.98|6019.68|6018.98|6019.68|6018.98|0
1732683710000|2024-11-27 05:01:50|6019.8|6019.1|6019.93|6019.23|6019.93|6019.23|6019.68|6018.98|6
1732683720000|2024-11-27 05:02:00|6020.05|6019.35|6020.18|6019.48|6020.18|6019.48|6020.05|6019.35|8
1732683740000|2024-11-27 05:02:20|6020.05|6019.35|6019.93|6019.23|6020.05|6019.35|6019.8|6019.1|23
1732683760000|2024-11-27 05:02:40|||||||||4
1732683780000|2024-11-27 05:03:00|6020.05|6019.35|6019.93|6019.23|6020.18|6019.48|6019.93|6019.23|5
1732683790000|2024-11-27 05:03:10|6020.18|6019.48|6020.18|6019.48|6020.18|6019.48|6019.93|6019.23|8
1732683800000|2024-11-27 05:03:20|6020.05|6019.35|6020.05|6019.35|6020.18|6019.48|6020.05|6019.35|20
1732683810000|2024-11-27 05:03:30|6020.18|6019.48|6020.18|6019.48|6020.18|6019.48|6020.05|6019.35|3
1732683820000|2024-11-27 05:03:40|6020.05|6019.35|6020.05|6019.35|6020.18|6019.48|6020.05|6019.35|0
1732683830000|2024-11-27 05:03:50|6019.93|6019.23|6019.93|6019.23|6019.93|6019.23|6019.93|6019.23|2
1732683850000|2024-11-27 05:04:10|6019.68|6018.98|6019.68|6018.98|6019.68|6018.98|6019.68|6018.98|15
1732683870000|2024-11-27 05:04:30|6019.55|6018.85|6019.68|6018.98|6019.68|6018.98|6019.55|6018.85|2
1732683880000|2024-11-27 05:04:40|||||||||4
1732683890000|2024-11-27 05:04:50|||||||||4
1732683900000|2024-11-27 05:05:00|||||||||1
1732683910000|2024-11-27 05:05:10|6019.55|6018.85|6019.68|6018.98|6019.68|6018.98|6019.55|6018.85|33
1732683920000|2024-11-27 05:05:20|||||||||25
1732683930000|2024-11-27 05:05:30|6019.55|6018.85|6019.68|6018.98|6019.68|6018.98|6019.43|6018.73|12
1732683940000|2024-11-27 05:05:40|6019.55|6018.85|6019.68|6018.98|6019.68|6018.98|6019.55|6018.85|3
1732683950000|2024-11-27 05:05:50|||||||||4
1732683960000|2024-11-27 05:06:00|6019.55|6018.85|6019.43|6018.73|6019.55|6018.85|6019.43|6018.73|5
1732683970000|2024-11-27 05:06:10|6019.3|6018.6|6019.43|6018.73|6019.43|6018.73|6019.18|6018.48|24
1732683980000|2024-11-27 05:06:20|6019.3|6018.6|6019.18|6018.48|6019.43|6018.73|6019.18|6018.48|11
1732683990000|2024-11-27 05:06:30|||||||||2
1732684010000|2024-11-27 05:06:50|6019.43|6018.73|6019.18|6018.48|6019.43|6018.73|6019.18|6018.48|18
1732684020000|2024-11-27 05:07:00|6019.43|6018.73|6019.18|6018.48|6019.43|6018.73|6019.18|6018.48|19
1732684030000|2024-11-27 05:07:10|6019.3|6018.6|6019.3|6018.6|6019.3|6018.6|6019.18|6018.48|2
1732684040000|2024-11-27 05:07:20|6019.43|6018.73|6019.68|6018.98|6019.68|6018.98|6019.43|6018.73|6
1732684050000|2024-11-27 05:07:30|6019.43|6018.73|6019.55|6018.85|6019.68|6018.98|6019.43|6018.73|12
1732684060000|2024-11-27 05:07:40|6019.43|6018.73|6019.43|6018.73|6019.43|6018.73|6019.43|6018.73|6
1732684070000|2024-11-27 05:07:50|6019.68|6018.98|6019.68|6018.98|6019.68|6018.98|6019.68|6018.98|2
1732684080000|2024-11-27 05:08:00|6019.8|6019.1|6019.68|6018.98|6019.93|6019.23|6019.68|6018.98|19
1732684110000|2024-11-27 05:08:30|||||||||3
1732684120000|2024-11-27 05:08:40|6019.55|6018.85|6019.68|6018.98|6019.68|6018.98|6019.55|6018.85|8
1732684130000|2024-11-27 05:08:50|6019.43|6018.73|6019.68|6018.98|6019.68|6018.98|6019.43|6018.73|22
1732684150000|2024-11-27 05:09:10|6019.43|6018.73|6019.43|6018.73|6019.43|6018.73|6019.43|6018.73|11
1732684160000|2024-11-27 05:09:20|6019.68|6018.98|6019.68|6018.98|6019.68|6018.98|6019.68|6018.98|16
1732684180000|2024-11-27 05:09:40|6019.8|6019.1|6019.68|6018.98|6019.93|6019.23|6019.68|6018.98|18
1732684190000|2024-11-27 05:09:50|6019.8|6019.1|6019.8|6019.1|6019.93|6019.23|6019.8|6019.1|9
1732684200000|2024-11-27 05:10:00|6019.68|6018.98|6019.68|6018.98|6019.68|6018.98|6019.68|6018.98|6
1732684210000|2024-11-27 05:10:10|6019.93|6019.23|6019.93|6019.23|6019.93|6019.23|6019.93|6019.23|9
1732684220000|2024-11-27 05:10:20|6019.8|6019.1|6019.68|6018.98|6019.8|6019.1|6019.68|6018.98|11
1732684230000|2024-11-27 05:10:30|6019.8|6019.1|6019.8|6019.1|6019.8|6019.1|6019.68|6018.98|5
1732684240000|2024-11-27 05:10:40|6019.68|6018.98|6019.93|6019.23|6019.93|6019.23|6019.68|6018.98|7
1732684250000|2024-11-27 05:10:50|||||||||27
1732684260000|2024-11-27 05:11:00|||||||||3
1732684270000|2024-11-27 05:11:10|6020.05|6019.35|6019.93|6019.23|6020.05|6019.35|6019.93|6019.23|9
1732684310000|2024-11-27 05:11:50|6019.68|6018.98|6019.68|6018.98|6019.68|6018.98|6019.68|6018.98|20
1732684340000|2024-11-27 05:12:20|6019.43|6018.73|6019.43|6018.73|6019.43|6018.73|6019.43|6018.73|7
1732684350000|2024-11-27 05:12:30|6019.18|6018.48|6019.18|6018.48|6019.18|6018.48|6019.18|6018.48|10
1732684360000|2024-11-27 05:12:40|6019.3|6018.6|6019.3|6018.6|6019.3|6018.6|6019.3|6018.6|16
1732684370000|2024-11-27 05:12:50|6019.43|6018.73|6019.68|6018.98|6019.68|6018.98|6019.43|6018.73|0
1732684380000|2024-11-27 05:13:00|6019.55|6018.85|6019.68|6018.98|6019.68|6018.98|6019.43|6018.73|3
1732684390000|2024-11-27 05:13:10|6019.55|6018.85|6019.43|6018.73|6019.55|6018.85|6019.43|6018.73|2
1732684400000|2024-11-27 05:13:20|6019.55|6018.85|6019.43|6018.73|6019.68|6018.98|6019.43|6018.73|7
1732684420000|2024-11-27 05:13:40|6019.55|6018.85|6019.55|6018.85|6019.68|6018.98|6019.55|6018.85|2
1732684430000|2024-11-27 05:13:50|6019.43|6018.73|6019.43|6018.73|6019.43|6018.73|6019.43|6018.73|0
1732684440000|2024-11-27 05:14:00|||||||||5
1732684450000|2024-11-27 05:14:10|||||||||26
1732684460000|2024-11-27 05:14:20|||||||||2
1732684500000|2024-11-27 05:15:00|6019.3|6018.6|6018.93|6018.23|6019.3|6018.6|6018.93|6018.23|17
1732684510000|2024-11-27 05:15:10|6018.8|6018.1|6018.93|6018.23|6018.93|6018.23|6018.8|6018.1|11
1732684520000|2024-11-27 05:15:20|6019.05|6018.35|6018.93|6018.23|6019.18|6018.48|6018.93|6018.23|19
1732684540000|2024-11-27 05:15:40|||||||||14
1732684560000|2024-11-27 05:16:00|6019.18|6018.48|6018.93|6018.23|6019.18|6018.48|6018.93|6018.23|18
1732684570000|2024-11-27 05:16:10|6019.18|6018.48|6019.18|6018.48|6019.18|6018.48|6019.18|6018.48|7
1732684580000|2024-11-27 05:16:20|6019.05|6018.35|6018.93|6018.23|6019.18|6018.48|6018.93|6018.23|17
1732684590000|2024-11-27 05:16:30|||||||||2
1732684610000|2024-11-27 05:16:50|6018.8|6018.1|6018.68|6017.98|6018.93|6018.23|6018.68|6017.98|15
1732684620000|2024-11-27 05:17:00|6018.8|6018.1|6018.68|6017.98|6018.93|6018.23|6018.55|6017.85|31
1732684630000|2024-11-27 05:17:10|6018.93|6018.23|6018.93|6018.23|6018.93|6018.23|6018.93|6018.23|60
1732684650000|2024-11-27 05:17:30|6018.8|6018.1|6018.93|6018.23|6018.93|6018.23|6018.8|6018.1|37
1732684660000|2024-11-27 05:17:40|||||||||10
1732684670000|2024-11-27 05:17:50|6019.18|6018.48|6019.05|6018.35|6019.18|6018.48|6019.05|6018.35|19
1732684680000|2024-11-27 05:18:00|6018.93|6018.23|6018.93|6018.23|6018.93|6018.23|6018.93|6018.23|9
1732684690000|2024-11-27 05:18:10|6019.05|6018.35|6018.93|6018.23|6019.18|6018.48|6018.93|6018.23|14
1732684710000|2024-11-27 05:18:30|6018.8|6018.1|6018.43|6017.73|6018.8|6018.1|6018.43|6017.73|35
1732684720000|2024-11-27 05:18:40|||||||||1
1732684730000|2024-11-27 05:18:50|6018.3|6017.6|6018.18|6017.48|6018.3|6017.6|6018.18|6017.48|25
1732684740000|2024-11-27 05:19:00|6018.05|6017.35|6017.93|6017.23|6018.05|6017.35|6017.68|6016.98|69
1732684750000|2024-11-27 05:19:10|6017.8|6017.1|6017.68|6016.98|6017.8|6017.1|6017.68|6016.98|12
1732684760000|2024-11-27 05:19:20|6017.8|6017.1|6017.93|6017.23|6017.93|6017.23|6017.8|6017.1|20
1732684770000|2024-11-27 05:19:30|6018.05|6017.35|6017.93|6017.23|6018.05|6017.35|6017.93|6017.23|23
1732684780000|2024-11-27 05:19:40|6018.18|6017.48|6018.43|6017.73|6018.43|6017.73|6018.18|6017.48|16
1732684790000|2024-11-27 05:19:50|||||||||10
1732684800000|2024-11-27 05:20:00|6018.18|6017.48|6018.18|6017.48|6018.18|6017.48|6018.18|6017.48|12
1732684810000|2024-11-27 05:20:10|6018.43|6017.73|6018.18|6017.48|6018.43|6017.73|6018.18|6017.48|15
1732684820000|2024-11-27 05:20:20|6018.3|6017.6|6018.18|6017.48|6018.43|6017.73|6018.18|6017.48|16
1732684840000|2024-11-27 05:20:40|6017.93|6017.23|6017.93|6017.23|6018.18|6017.48|6017.93|6017.23|24
1732684850000|2024-11-27 05:20:50|6018.05|6017.35|6018.18|6017.48|6018.18|6017.48|6017.93|6017.23|24
1732684860000|2024-11-27 05:21:00|6018.43|6017.73|6018.43|6017.73|6018.43|6017.73|6018.43|6017.73|12
1732684870000|2024-11-27 05:21:10|6018.55|6017.85|6018.68|6017.98|6018.68|6017.98|6018.43|6017.73|28
1732684880000|2024-11-27 05:21:20|||||||||2
1732684890000|2024-11-27 05:21:30|6018.43|6017.73|6018.68|6017.98|6018.68|6017.98|6018.43|6017.73|15
1732684900000|2024-11-27 05:21:40|6018.55|6017.85|6018.43|6017.73|6018.55|6017.85|6018.43|6017.73|11
1732684910000|2024-11-27 05:21:50|6018.55|6017.85|6018.68|6017.98|6018.68|6017.98|6018.55|6017.85|4
1732684920000|2024-11-27 05:22:00|6018.55|6017.85|6018.43|6017.73|6018.55|6017.85|6018.43|6017.73|12
1732684930000|2024-11-27 05:22:10|6018.55|6017.85|6018.55|6017.85|6018.55|6017.85|6018.55|6017.85|18
1732684940000|2024-11-27 05:22:20|6018.68|6017.98|6018.68|6017.98|6018.68|6017.98|6018.68|6017.98|0
1732684960000|2024-11-27 05:22:40|6019.18|6018.48|6018.93|6018.23|6019.18|6018.48|6018.93|6018.23|26
1732684970000|2024-11-27 05:22:50|6018.68|6017.98|6018.68|6017.98|6018.68|6017.98|6018.68|6017.98|14
1732684980000|2024-11-27 05:23:00|6018.43|6017.73|6018.55|6017.85|6018.68|6017.98|6018.43|6017.73|17
1732684990000|2024-11-27 05:23:10|6018.68|6017.98|6018.68|6017.98|6018.68|6017.98|6018.43|6017.73|6
1732685020000|2024-11-27 05:23:40|||||||||4
1732685030000|2024-11-27 05:23:50|6018.8|6018.1|6018.68|6017.98|6018.93|6018.23|6018.68|6017.98|11
1732685040000|2024-11-27 05:24:00|6018.93|6018.23|6018.93|6018.23|6018.93|6018.23|6018.93|6018.23|6
1732685050000|2024-11-27 05:24:10|6019.05|6018.35|6018.93|6018.23|6019.05|6018.35|6018.93|6018.23|15
1732685070000|2024-11-27 05:24:30|6019.05|6018.35|6019.18|6018.48|6019.18|6018.48|6018.93|6018.23|13
1732685080000|2024-11-27 05:24:40|||||||||1
1732685090000|2024-11-27 05:24:50|||||||||7
1732685100000|2024-11-27 05:25:00|6019.3|6018.6|6019.68|6018.98|6019.68|6018.98|6019.3|6018.6|26
1732685110000|2024-11-27 05:25:10|6019.93|6019.23|6019.68|6018.98|6019.93|6019.23|6019.68|6018.98|56
1732685120000|2024-11-27 05:25:20|6019.8|6019.1|6019.93|6019.23|6019.93|6019.23|6019.68|6018.98|6
1732685130000|2024-11-27 05:25:30|6019.68|6018.98|6019.93|6019.23|6019.93|6019.23|6019.68|6018.98|22
1732685140000|2024-11-27 05:25:40|||||||||2
1732685150000|2024-11-27 05:25:50|6020.05|6019.35|6019.93|6019.23|6020.18|6019.48|6019.93|6019.23|13
1732685160000|2024-11-27 05:26:00|6020.05|6019.35|6019.8|6019.1|6020.18|6019.48|6019.8|6019.1|23
1732685170000|2024-11-27 05:26:10|6019.93|6019.23|6019.93|6019.23|6019.93|6019.23|6019.93|6019.23|0
1732685200000|2024-11-27 05:26:40|||||||||5
1732685210000|2024-11-27 05:26:50|6020.05|6019.35|6020.18|6019.48|6020.18|6019.48|6020.05|6019.35|32
1732685230000|2024-11-27 05:27:10|6020.43|6019.73|6020.43|6019.73|6020.43|6019.73|6020.43|6019.73|26
1732685240000|2024-11-27 05:27:20|6020.18|6019.48|6020.18|6019.48|6020.18|6019.48|6020.18|6019.48|5
1732685250000|2024-11-27 05:27:30|6019.93|6019.23|6019.93|6019.23|6019.93|6019.23|6019.93|6019.23|18
1732685260000|2024-11-27 05:27:40|||||||||10
1732685270000|2024-11-27 05:27:50|6019.68|6018.98|6019.68|6018.98|6019.93|6019.23|6019.68|6018.98|44
1732685280000|2024-11-27 05:28:00|6019.43|6018.73|6019.43|6018.73|6019.68|6018.98|6019.43|6018.73|45
1732685300000|2024-11-27 05:28:20|6019.55|6018.85|6019.43|6018.73|6019.68|6018.98|6019.43|6018.73|22
1732685310000|2024-11-27 05:28:30|6019.55|6018.85|6019.68|6018.98|6019.68|6018.98|6019.55|6018.85|24
1732685320000|2024-11-27 05:28:40|6019.55|6018.85|6019.43|6018.73|6019.55|6018.85|6019.43|6018.73|9
1732685330000|2024-11-27 05:28:50|6019.55|6018.85|6019.68|6018.98|6019.93|6019.23|6019.55|6018.85|11
1732685340000|2024-11-27 05:29:00|6019.93|6019.23|6019.93|6019.23|6019.93|6019.23|6019.93|6019.23|9
1732685350000|2024-11-27 05:29:10|6019.8|6019.1|6019.68|6018.98|6019.8|6019.1|6019.68|6018.98|25
1732685360000|2024-11-27 05:29:20|||||||||2
1732685370000|2024-11-27 05:29:30|6019.8|6019.1|6019.68|6018.98|6019.93|6019.23|6019.68|6018.98|14
1732685380000|2024-11-27 05:29:40|6019.8|6019.1|6019.93|6019.23|6019.93|6019.23|6019.68|6018.98|11
1732685390000|2024-11-27 05:29:50|6019.8|6019.1|6019.93|6019.23|6019.93|6019.23|6019.68|6018.98|23
1732685400000|2024-11-27 05:30:00|6019.8|6019.1|6019.93|6019.23|6019.93|6019.23|6019.68|6018.98|14
1732685410000|2024-11-27 05:30:10|6019.68|6018.98|6019.68|6018.98|6019.68|6018.98|6019.68|6018.98|11
1732685420000|2024-11-27 05:30:20|6019.8|6019.1|6019.93|6019.23|6019.93|6019.23|6019.8|6019.1|25
1732685430000|2024-11-27 05:30:30|6019.8|6019.1|6019.8|6019.1|6019.93|6019.23|6019.8|6019.1|3
1732685440000|2024-11-27 05:30:40|6019.93|6019.23|6019.8|6019.1|6019.93|6019.23|6019.8|6019.1|1
1732685450000|2024-11-27 05:30:50|6019.68|6018.98|6019.68|6018.98|6019.93|6019.23|6019.68|6018.98|21
1732685460000|2024-11-27 05:31:00|6019.8|6019.1|6019.68|6018.98|6019.93|6019.23|6019.68|6018.98|23
1732685470000|2024-11-27 05:31:10|6019.93|6019.23|6019.93|6019.23|6019.93|6019.23|6019.68|6018.98|17
1732685480000|2024-11-27 05:31:20|||||||||1
1732685500000|2024-11-27 05:31:40|6020.05|6019.35|6020.18|6019.48|6020.18|6019.48|6020.05|6019.35|18
1732685510000|2024-11-27 05:31:50|||||||||6
1732685520000|2024-11-27 05:32:00|6020.3|6019.6|6020.43|6019.73|6020.43|6019.73|6020.18|6019.48|61
1732685530000|2024-11-27 05:32:10|6020.55|6019.85|6020.43|6019.73|6020.55|6019.85|6020.43|6019.73|17
1732685540000|2024-11-27 05:32:20|6020.3|6019.6|6020.43|6019.73|6020.43|6019.73|6020.3|6019.6|32
1732685550000|2024-11-27 05:32:30|||||||||5
1732685560000|2024-11-27 05:32:40|6020.55|6019.85|6020.68|6019.98|6020.68|6019.98|6020.43|6019.73|12
1732685570000|2024-11-27 05:32:50|||||||||3
1732685580000|2024-11-27 05:33:00|6020.8|6020.1|6020.93|6020.23|6021.18|6020.48|6020.8|6020.1|58
1732685590000|2024-11-27 05:33:10|6021.05|6020.35|6021.18|6020.48|6021.18|6020.48|6021.05|6020.35|9
1732685610000|2024-11-27 05:33:30|6021.43|6020.73|6021.43|6020.73|6021.43|6020.73|6021.43|6020.73|38
1732685620000|2024-11-27 05:33:40|6021.3|6020.6|6021.18|6020.48|6021.3|6020.6|6021.18|6020.48|52
1732685630000|2024-11-27 05:33:50|6021.3|6020.6|6021.43|6020.73|6021.43|6020.73|6021.18|6020.48|13
1732685640000|2024-11-27 05:34:00|6021.3|6020.6|6021.18|6020.48|6021.43|6020.73|6021.18|6020.48|48
1732685650000|2024-11-27 05:34:10|6021.3|6020.6|6021.18|6020.48|6021.3|6020.6|6021.18|6020.48|11
1732685690000|2024-11-27 05:34:50|||||||||16
1732685700000|2024-11-27 05:35:00|6021.43|6020.73|6021.3|6020.6|6021.43|6020.73|6021.18|6020.48|24
1732685710000|2024-11-27 05:35:10|6021.18|6020.48|6021.43|6020.73|6021.43|6020.73|6021.18|6020.48|6
1732685730000|2024-11-27 05:35:30|6021.18|6020.48|6021.18|6020.48|6021.18|6020.48|6021.18|6020.48|34
1732685740000|2024-11-27 05:35:40|||||||||1
1732685750000|2024-11-27 05:35:50|||||||||10
1732685760000|2024-11-27 05:36:00|6021.43|6020.73|6021.43|6020.73|6021.43|6020.73|6021.18|6020.48|19
1732685770000|2024-11-27 05:36:10|||||||||12
1732685790000|2024-11-27 05:36:30|6021.3|6020.6|6021.18|6020.48|6021.3|6020.6|6021.18|6020.48|54
1732685810000|2024-11-27 05:36:50|6021.43|6020.73|6021.3|6020.6|6021.43|6020.73|6021.18|6020.48|49
1732685820000|2024-11-27 05:37:00|6021.43|6020.73|6021.18|6020.48|6021.43|6020.73|6021.18|6020.48|8
1732685830000|2024-11-27 05:37:10|6021.43|6020.73|6021.43|6020.73|6021.43|6020.73|6021.43|6020.73|17
1732685840000|2024-11-27 05:37:20|||||||||5
1732685870000|2024-11-27 05:37:50|6021.3|6020.6|6021.18|6020.48|6021.3|6020.6|6021.18|6020.48|21
1732685880000|2024-11-27 05:38:00|||||||||6
1732685890000|2024-11-27 05:38:10|6021.43|6020.73|6021.18|6020.48|6021.43|6020.73|6021.18|6020.48|44
1732685900000|2024-11-27 05:38:20|||||||||3
1732685910000|2024-11-27 05:38:30|||||||||3
1732685930000|2024-11-27 05:38:50|||||||||4
1732685970000|2024-11-27 05:39:30|||||||||10
1732685980000|2024-11-27 05:39:40|6021.43|6020.73|6021.43|6020.73|6021.43|6020.73|6021.43|6020.73|8
1732685990000|2024-11-27 05:39:50|||||||||11
1732686000000|2024-11-27 05:40:00|6021.18|6020.48|6021.43|6020.73|6021.43|6020.73|6021.18|6020.48|10
1732686040000|2024-11-27 05:40:40|||||||||16
1732686050000|2024-11-27 05:40:50|6021.18|6020.48|6021.18|6020.48|6021.18|6020.48|6021.18|6020.48|5
1732686070000|2024-11-27 05:41:10|||||||||2
1732686080000|2024-11-27 05:41:20|6021.43|6020.73|6021.43|6020.73|6021.43|6020.73|6021.43|6020.73|9
1732686090000|2024-11-27 05:41:30|||||||||1
1732686100000|2024-11-27 05:41:40|||||||||4
1732686120000|2024-11-27 05:42:00|6021.68|6020.98|6021.43|6020.73|6021.68|6020.98|6021.43|6020.73|23
1732686150000|2024-11-27 05:42:30|||||||||3
1732686170000|2024-11-27 05:42:50|6021.55|6020.85|6021.43|6020.73|6021.55|6020.85|6021.43|6020.73|15
1732686190000|2024-11-27 05:43:10|6021.55|6020.85|6021.43|6020.73|6021.68|6020.98|6021.43|6020.73|8
1732686200000|2024-11-27 05:43:20|6021.55|6020.85|6021.43|6020.73|6021.55|6020.85|6021.43|6020.73|1
1732686240000|2024-11-27 05:44:00|||||||||23
1732686260000|2024-11-27 05:44:20|6021.3|6020.6|6021.3|6020.6|6021.43|6020.73|6021.3|6020.6|7
1732686270000|2024-11-27 05:44:30|6021.18|6020.48|6021.18|6020.48|6021.18|6020.48|6021.18|6020.48|0
1732686280000|2024-11-27 05:44:40|||||||||2
1732686290000|2024-11-27 05:44:50|6020.93|6020.23|6021.05|6020.35|6021.18|6020.48|6020.93|6020.23|20
1732686300000|2024-11-27 05:45:00|6020.93|6020.23|6021.18|6020.48|6021.18|6020.48|6020.93|6020.23|4
1732686310000|2024-11-27 05:45:10|||||||||2
1732686320000|2024-11-27 05:45:20|6021.05|6020.35|6020.93|6020.23|6021.18|6020.48|6020.93|6020.23|3
1732686340000|2024-11-27 05:45:40|6020.8|6020.1|6020.93|6020.23|6020.93|6020.23|6020.68|6019.98|19
1732686360000|2024-11-27 05:46:00|6020.8|6020.1|6020.8|6020.1|6020.8|6020.1|6020.68|6019.98|40
1732686370000|2024-11-27 05:46:10|6020.93|6020.23|6020.8|6020.1|6020.93|6020.23|6020.68|6019.98|14
1732686380000|2024-11-27 05:46:20|6020.68|6019.98|6020.68|6019.98|6020.68|6019.98|6020.68|6019.98|1
1732686390000|2024-11-27 05:46:30|6020.55|6019.85|6020.43|6019.73|6020.68|6019.98|6020.43|6019.73|30
1732686400000|2024-11-27 05:46:40|6020.55|6019.85|6020.43|6019.73|6020.68|6019.98|6020.43|6019.73|5
1732686410000|2024-11-27 05:46:50|6020.55|6019.85|6020.68|6019.98|6020.68|6019.98|6020.43|6019.73|12
1732686420000|2024-11-27 05:47:00|6020.43|6019.73|6020.43|6019.73|6020.43|6019.73|6020.43|6019.73|32
1732686440000|2024-11-27 05:47:20|6020.3|6019.6|6020.43|6019.73|6020.43|6019.73|6020.18|6019.48|57
1732686450000|2024-11-27 05:47:30|6020.3|6019.6|6020.43|6019.73|6020.43|6019.73|6020.3|6019.6|5
1732686460000|2024-11-27 05:47:40|6020.3|6019.6|6020.18|6019.48|6020.3|6019.6|6020.18|6019.48|3
1732686470000|2024-11-27 05:47:50|6020.43|6019.73|6020.43|6019.73|6020.43|6019.73|6020.43|6019.73|17
1732686480000|2024-11-27 05:48:00|6020.3|6019.6|6020.18|6019.48|6020.43|6019.73|6020.18|6019.48|12
1732686490000|2024-11-27 05:48:10|6020.43|6019.73|6020.68|6019.98|6020.68|6019.98|6020.43|6019.73|58
1732686500000|2024-11-27 05:48:20|6020.55|6019.85|6020.68|6019.98|6020.68|6019.98|6020.55|6019.85|10
1732686520000|2024-11-27 05:48:40|||||||||3
1732686530000|2024-11-27 05:48:50|6020.55|6019.85|6020.55|6019.85|6020.55|6019.85|6020.43|6019.73|9
1732686540000|2024-11-27 05:49:00|6020.43|6019.73|6020.43|6019.73|6020.43|6019.73|6020.43|6019.73|0
1732686570000|2024-11-27 05:49:30|6020.68|6019.98|6020.43|6019.73|6020.68|6019.98|6020.43|6019.73|86
1732686580000|2024-11-27 05:49:40|||||||||1
1732686590000|2024-11-27 05:49:50|6020.55|6019.85|6020.68|6019.98|6020.93|6020.23|6020.55|6019.85|30
1732686600000|2024-11-27 05:50:00|||||||||1
1732686610000|2024-11-27 05:50:10|6020.55|6019.85|6020.43|6019.73|6020.55|6019.85|6020.43|6019.73|11
1732686620000|2024-11-27 05:50:20|||||||||14
1732686640000|2024-11-27 05:50:40|||||||||18
1732686660000|2024-11-27 05:51:00|6020.3|6019.6|6020.18|6019.48|6020.3|6019.6|6020.18|6019.48|19
1732686680000|2024-11-27 05:51:20|6020.3|6019.6|6020.43|6019.73|6020.43|6019.73|6020.3|6019.6|28
1732686700000|2024-11-27 05:51:40|||||||||4
1732686710000|2024-11-27 05:51:50|||||||||2
1732686740000|2024-11-27 05:52:20|6020.18|6019.48|6020.18|6019.48|6020.3|6019.6|6020.18|6019.48|15
1732686750000|2024-11-27 05:52:30|6020.3|6019.6|6020.43|6019.73|6020.43|6019.73|6020.3|6019.6|5
1732686760000|2024-11-27 05:52:40|6020.68|6019.98|6020.68|6019.98|6020.68|6019.98|6020.68|6019.98|21
1732686790000|2024-11-27 05:53:10|||||||||2
1732686810000|2024-11-27 05:53:30|||||||||1
1732686850000|2024-11-27 05:54:10|6020.55|6019.85|6020.68|6019.98|6020.68|6019.98|6020.55|6019.85|26
1732686860000|2024-11-27 05:54:20|||||||||1
1732686870000|2024-11-27 05:54:30|6020.55|6019.85|6020.43|6019.73|6020.55|6019.85|6020.43|6019.73|9
1732686880000|2024-11-27 05:54:40|||||||||5
1732686900000|2024-11-27 05:55:00|6020.3|6019.6|6020.18|6019.48|6020.3|6019.6|6020.18|6019.48|11
1732686920000|2024-11-27 05:55:20|6019.93|6019.23|6019.93|6019.23|6019.93|6019.23|6019.93|6019.23|26
1732686930000|2024-11-27 05:55:30|6019.8|6019.1|6019.93|6019.23|6019.93|6019.23|6019.68|6018.98|13
1732686940000|2024-11-27 05:55:40|6019.8|6019.1|6019.68|6018.98|6019.8|6019.1|6019.43|6018.73|15
1732686950000|2024-11-27 05:55:50|||||||||4
1732686960000|2024-11-27 05:56:00|6019.55|6018.85|6019.18|6018.48|6019.55|6018.85|6019.18|6018.48|41
1732686970000|2024-11-27 05:56:10|6019.3|6018.6|6019.43|6018.73|6019.43|6018.73|6019.3|6018.6|9
1732686980000|2024-11-27 05:56:20|6019.3|6018.6|6019.43|6018.73|6019.43|6018.73|6019.18|6018.48|3
1732686990000|2024-11-27 05:56:30|||||||||4
1732687000000|2024-11-27 05:56:40|||||||||1
1732687010000|2024-11-27 05:56:50|||||||||18
1732687020000|2024-11-27 05:57:00|||||||||6
1732687040000|2024-11-27 05:57:20|6019.55|6018.85|6019.68|6018.98|6019.68|6018.98|6019.55|6018.85|29
1732687070000|2024-11-27 05:57:50|6019.43|6018.73|6019.43|6018.73|6019.43|6018.73|6019.43|6018.73|11
1732687080000|2024-11-27 05:58:00|6019.3|6018.6|6019.3|6018.6|6019.3|6018.6|6019.18|6018.48|14
1732687090000|2024-11-27 05:58:10|6019.18|6018.48|6019.18|6018.48|6019.18|6018.48|6019.18|6018.48|0
1732687100000|2024-11-27 05:58:20|||||||||2
1732687110000|2024-11-27 05:58:30|||||||||12
1732687120000|2024-11-27 05:58:40|||||||||1
1732687130000|2024-11-27 05:58:50|||||||||12
1732687140000|2024-11-27 05:59:00|6018.93|6018.23|6019.18|6018.48|6019.18|6018.48|6018.93|6018.23|13
1732687150000|2024-11-27 05:59:10|6019.05|6018.35|6018.93|6018.23|6019.05|6018.35|6018.93|6018.23|14
1732687160000|2024-11-27 05:59:20|6019.05|6018.35|6019.18|6018.48|6019.18|6018.48|6019.05|6018.35|5
1732687170000|2024-11-27 05:59:30|6019.05|6018.35|6018.93|6018.23|6019.05|6018.35|6018.93|6018.23|5
1732687180000|2024-11-27 05:59:40|||||||||1
1732687190000|2024-11-27 05:59:50|6019.18|6018.48|6019.05|6018.35|6019.18|6018.48|6018.93|6018.23|22
1732687200000|2024-11-27 06:00:00|6019.18|6018.48|6019.43|6018.73|6019.43|6018.73|6019.18|6018.48|57
1732687210000|2024-11-27 06:00:10|6019.68|6018.98|6019.68|6018.98|6019.93|6019.23|6019.68|6018.98|21
1732687220000|2024-11-27 06:00:20|6019.43|6018.73|6019.43|6018.73|6019.43|6018.73|6019.3|6018.6|18
1732687240000|2024-11-27 06:00:40|6019.3|6018.6|6019.43|6018.73|6019.43|6018.73|6019.3|6018.6|12
1732687250000|2024-11-27 06:00:50|6019.3|6018.6|6019.43|6018.73|6019.43|6018.73|6019.18|6018.48|14
1732687260000|2024-11-27 06:01:00|6019.68|6018.98|6019.68|6018.98|6019.68|6018.98|6019.55|6018.85|20
1732687270000|2024-11-27 06:01:10|6019.55|6018.85|6019.68|6018.98|6019.68|6018.98|6019.43|6018.73|10
1732687280000|2024-11-27 06:01:20|||||||||6
1732687290000|2024-11-27 06:01:30|6019.8|6019.1|6019.68|6018.98|6019.93|6019.23|6019.68|6018.98|31
1732687300000|2024-11-27 06:01:40|||||||||4
1732687310000|2024-11-27 06:01:50|6019.55|6018.85|6019.43|6018.73|6019.68|6018.98|6019.43|6018.73|14
1732687320000|2024-11-27 06:02:00|6019.3|6018.6|6019.18|6018.48|6019.3|6018.6|6019.18|6018.48|14
1732687330000|2024-11-27 06:02:10|6019.3|6018.6|6019.18|6018.48|6019.3|6018.6|6019.18|6018.48|11
1732687340000|2024-11-27 06:02:20|6019.3|6018.6|6019.43|6018.73|6019.43|6018.73|6019.3|6018.6|5
1732687350000|2024-11-27 06:02:30|6019.68|6018.98|6019.68|6018.98|6019.68|6018.98|6019.68|6018.98|5
1732687360000|2024-11-27 06:02:40|||||||||6
1732687370000|2024-11-27 06:02:50|6019.55|6018.85|6019.68|6018.98|6019.68|6018.98|6019.43|6018.73|24
1732687380000|2024-11-27 06:03:00|6019.55|6018.85|6019.68|6018.98|6019.68|6018.98|6019.43|6018.73|9
1732687390000|2024-11-27 06:03:10|||||||||4
1732687400000|2024-11-27 06:03:20|6019.43|6018.73|6019.43|6018.73|6019.43|6018.73|6019.43|6018.73|8
1732687410000|2024-11-27 06:03:30|6019.3|6018.6|6019.18|6018.48|6019.3|6018.6|6019.05|6018.35|25
1732687430000|2024-11-27 06:03:50|6018.93|6018.23|6018.93|6018.23|6018.93|6018.23|6018.93|6018.23|26
1732687440000|2024-11-27 06:04:00|6018.8|6018.1|6018.93|6018.23|6018.93|6018.23|6018.68|6017.98|12
1732687450000|2024-11-27 06:04:10|6019.05|6018.35|6019.43|6018.73|6019.43|6018.73|6019.05|6018.35|21
1732687460000|2024-11-27 06:04:20|6019.3|6018.6|6019.18|6018.48|6019.43|6018.73|6019.18|6018.48|10
1732687470000|2024-11-27 06:04:30|6019.05|6018.35|6018.93|6018.23|6019.05|6018.35|6018.93|6018.23|31
1732687480000|2024-11-27 06:04:40|6019.05|6018.35|6019.05|6018.35|6019.05|6018.35|6019.05|6018.35|17
1732687490000|2024-11-27 06:04:50|6018.93|6018.23|6019.18|6018.48|6019.18|6018.48|6018.93|6018.23|8
1732687500000|2024-11-27 06:05:00|6019.05|6018.35|6019.18|6018.48|6019.18|6018.48|6018.8|6018.1|16
1732687510000|2024-11-27 06:05:10|6019.05|6018.35|6019.18|6018.48|6019.18|6018.48|6018.93|6018.23|7
1732687520000|2024-11-27 06:05:20|6019.05|6018.35|6019.43|6018.73|6019.43|6018.73|6019.05|6018.35|33
1732687530000|2024-11-27 06:05:30|6019.68|6018.98|6019.68|6018.98|6019.68|6018.98|6019.68|6018.98|25
1732687550000|2024-11-27 06:05:50|6019.55|6018.85|6019.93|6019.23|6019.93|6019.23|6019.55|6018.85|19
1732687560000|2024-11-27 06:06:00|6020.18|6019.48|6019.93|6019.23|6020.18|6019.48|6019.93|6019.23|43
1732687570000|2024-11-27 06:06:10|6020.18|6019.48|6020.43|6019.73|6020.43|6019.73|6019.93|6019.23|143
1732687580000|2024-11-27 06:06:20|6020.55|6019.85|6020.43|6019.73|6020.68|6019.98|6020.43|6019.73|122
1732687590000|2024-11-27 06:06:30|6020.3|6019.6|6020.43|6019.73|6020.43|6019.73|6020.18|6019.48|30
1732687600000|2024-11-27 06:06:40|6020.3|6019.6|6020.43|6019.73|6020.43|6019.73|6020.3|6019.6|23
1732687610000|2024-11-27 06:06:50|6020.3|6019.6|6019.93|6019.23|6020.3|6019.6|6019.93|6019.23|25
1732687620000|2024-11-27 06:07:00|6020.05|6019.35|6020.05|6019.35|6020.05|6019.35|6020.05|6019.35|11
1732687630000|2024-11-27 06:07:10|6019.93|6019.23|6019.93|6019.23|6020.05|6019.35|6019.93|6019.23|0
1732687640000|2024-11-27 06:07:20|||||||||1
1732687650000|2024-11-27 06:07:30|6020.43|6019.73|6020.43|6019.73|6020.43|6019.73|6020.43|6019.73|22
1732687660000|2024-11-27 06:07:40|6020.3|6019.6|6020.43|6019.73|6020.43|6019.73|6020.3|6019.6|23
1732687670000|2024-11-27 06:07:50|6020.3|6019.6|6020.43|6019.73|6020.43|6019.73|6020.3|6019.6|5
1732687680000|2024-11-27 06:08:00|6020.3|6019.6|6020.18|6019.48|6020.43|6019.73|6020.18|6019.48|13
1732687690000|2024-11-27 06:08:10|6020.43|6019.73|6020.43|6019.73|6020.43|6019.73|6020.43|6019.73|7
1732687700000|2024-11-27 06:08:20|6020.55|6019.85|6020.55|6019.85|6020.68|6019.98|6020.43|6019.73|4
1732687710000|2024-11-27 06:08:30|6020.43|6019.73|6020.68|6019.98|6020.68|6019.98|6020.43|6019.73|7
1732687720000|2024-11-27 06:08:40|||||||||5
1732687730000|2024-11-27 06:08:50|6020.43|6019.73|6020.55|6019.85|6020.68|6019.98|6020.43|6019.73|17
1732687740000|2024-11-27 06:09:00|6020.43|6019.73|6020.43|6019.73|6020.43|6019.73|6020.43|6019.73|4
1732687750000|2024-11-27 06:09:10|6020.3|6019.6|6020.18|6019.48|6020.43|6019.73|6020.18|6019.48|14
1732687760000|2024-11-27 06:09:20|6019.93|6019.23|6020.18|6019.48|6020.18|6019.48|6019.93|6019.23|8
1732687770000|2024-11-27 06:09:30|6020.3|6019.6|6020.3|6019.6|6020.43|6019.73|6020.18|6019.48|13
1732687780000|2024-11-27 06:09:40|6020.18|6019.48|6019.93|6019.23|6020.43|6019.73|6019.93|6019.23|12
1732687790000|2024-11-27 06:09:50|||||||||3
1732687800000|2024-11-27 06:10:00|6020.05|6019.35|6020.43|6019.73|6020.43|6019.73|6020.05|6019.35|7
1732687810000|2024-11-27 06:10:10|6020.55|6019.85|6020.43|6019.73|6020.68|6019.98|6020.43|6019.73|19
1732687820000|2024-11-27 06:10:20|||||||||1
1732687830000|2024-11-27 06:10:30|6020.3|6019.6|6020.43|6019.73|6020.43|6019.73|6020.3|6019.6|13
1732687840000|2024-11-27 06:10:40|6020.68|6019.98|6020.43|6019.73|6020.68|6019.98|6020.43|6019.73|8
1732687850000|2024-11-27 06:10:50|6020.55|6019.85|6020.68|6019.98|6020.68|6019.98|6020.55|6019.85|1
1732687870000|2024-11-27 06:11:10|6020.55|6019.85|6020.68|6019.98|6020.68|6019.98|6020.43|6019.73|7
1732687880000|2024-11-27 06:11:20|||||||||1
1732687890000|2024-11-27 06:11:30|||||||||6
1732687920000|2024-11-27 06:12:00|6020.55|6019.85|6020.55|6019.85|6020.68|6019.98|6020.43|6019.73|11
1732687930000|2024-11-27 06:12:10|6020.68|6019.98|6020.55|6019.85|6020.68|6019.98|6020.55|6019.85|9
1732687940000|2024-11-27 06:12:20|6020.68|6019.98|6020.68|6019.98|6020.68|6019.98|6020.68|6019.98|0
1732687960000|2024-11-27 06:12:40|6020.55|6019.85|6020.68|6019.98|6020.68|6019.98|6020.43|6019.73|15
1732687970000|2024-11-27 06:12:50|6020.55|6019.85|6020.68|6019.98|6020.68|6019.98|6020.55|6019.85|0
1732687980000|2024-11-27 06:13:00|6020.55|6019.85|6020.68|6019.98|6020.68|6019.98|6020.55|6019.85|1
1732687990000|2024-11-27 06:13:10|6020.55|6019.85|6020.68|6019.98|6020.68|6019.98|6020.43|6019.73|6
1732688020000|2024-11-27 06:13:40|6020.93|6020.23|6020.8|6020.1|6020.93|6020.23|6020.8|6020.1|9
1732688030000|2024-11-27 06:13:50|6020.93|6020.23|6020.68|6019.98|6020.93|6020.23|6020.68|6019.98|17
1732688040000|2024-11-27 06:14:00|6020.93|6020.23|6020.93|6020.23|6020.93|6020.23|6020.68|6019.98|4
1732688080000|2024-11-27 06:14:40|6020.8|6020.1|6020.93|6020.23|6020.93|6020.23|6020.8|6020.1|8
1732688090000|2024-11-27 06:14:50|6021.05|6020.35|6020.93|6020.23|6021.05|6020.35|6020.93|6020.23|20
1732688130000|2024-11-27 06:15:30|6020.8|6020.1|6020.68|6019.98|6020.8|6020.1|6020.68|6019.98|11
1732688150000|2024-11-27 06:15:50|6020.8|6020.1|6020.8|6020.1|6020.8|6020.1|6020.68|6019.98|17
1732688160000|2024-11-27 06:16:00|6020.68|6019.98|6020.68|6019.98|6020.93|6020.23|6020.68|6019.98|6
1732688170000|2024-11-27 06:16:10|||||||||1
1732688180000|2024-11-27 06:16:20|6020.8|6020.1|6021.05|6020.35|6021.05|6020.35|6020.8|6020.1|8
1732688190000|2024-11-27 06:16:30|6021.18|6020.48|6021.05|6020.35|6021.18|6020.48|6020.93|6020.23|1
1732688200000|2024-11-27 06:16:40|6021.18|6020.48|6021.43|6020.73|6021.43|6020.73|6021.18|6020.48|7
1732688210000|2024-11-27 06:16:50|6021.3|6020.6|6021.43|6020.73|6021.55|6020.85|6021.3|6020.6|27
1732688220000|2024-11-27 06:17:00|6021.55|6020.85|6021.93|6021.23|6021.93|6021.23|6021.55|6020.85|49
1732688230000|2024-11-27 06:17:10|6021.68|6020.98|6021.68|6020.98|6021.8|6021.1|6021.68|6020.98|48
1732688240000|2024-11-27 06:17:20|6021.43|6020.73|6021.43|6020.73|6021.43|6020.73|6021.43|6020.73|10
1732688250000|2024-11-27 06:17:30|6021.55|6020.85|6021.68|6020.98|6021.68|6020.98|6021.55|6020.85|7
1732688280000|2024-11-27 06:18:00|6021.55|6020.85|6021.43|6020.73|6021.55|6020.85|6021.43|6020.73|6
1732688290000|2024-11-27 06:18:10|6021.55|6020.85|6021.68|6020.98|6021.68|6020.98|6021.55|6020.85|6
1732688300000|2024-11-27 06:18:20|6021.43|6020.73|6021.68|6020.98|6021.68|6020.98|6021.43|6020.73|47
1732688320000|2024-11-27 06:18:40|6021.8|6021.1|6021.93|6021.23|6021.93|6021.23|6021.68|6020.98|9
1732688330000|2024-11-27 06:18:50|6021.8|6021.1|6021.68|6020.98|6021.93|6021.23|6021.68|6020.98|61
1732688340000|2024-11-27 06:19:00|6021.8|6021.1|6021.68|6020.98|6021.8|6021.1|6021.68|6020.98|10
1732688350000|2024-11-27 06:19:10|6022.18|6021.48|6021.68|6020.98|6022.18|6021.48|6021.68|6020.98|173
1732688360000|2024-11-27 06:19:20|6021.8|6021.1|6021.68|6020.98|6021.8|6021.1|6021.68|6020.98|15
1732688370000|2024-11-27 06:19:30|||||||||2
1732688380000|2024-11-27 06:19:40|||||||||2
1732688390000|2024-11-27 06:19:50|||||||||1
1732688400000|2024-11-27 06:20:00|6021.8|6021.1|6021.68|6020.98|6021.8|6021.1|6021.68|6020.98|17
1732688410000|2024-11-27 06:20:10|6021.55|6020.85|6021.68|6020.98|6021.68|6020.98|6021.43|6020.73|13
1732688420000|2024-11-27 06:20:20|6021.8|6021.1|6021.68|6020.98|6021.8|6021.1|6021.68|6020.98|2
1732688430000|2024-11-27 06:20:30|6021.55|6020.85|6021.43|6020.73|6021.55|6020.85|6021.43|6020.73|19
1732688440000|2024-11-27 06:20:40|6021.3|6020.6|6021.43|6020.73|6021.43|6020.73|6021.3|6020.6|9
1732688450000|2024-11-27 06:20:50|6021.3|6020.6|6021.3|6020.6|6021.43|6020.73|6021.18|6020.48|3
1732688460000|2024-11-27 06:21:00|6021.18|6020.48|6021.43|6020.73|6021.43|6020.73|6021.18|6020.48|4
1732688470000|2024-11-27 06:21:10|6021.3|6020.6|6021.3|6020.6|6021.43|6020.73|6021.18|6020.48|3
1732688480000|2024-11-27 06:21:20|6021.43|6020.73|6021.43|6020.73|6021.43|6020.73|6021.3|6020.6|1
1732688490000|2024-11-27 06:21:30|||||||||1
1732688500000|2024-11-27 06:21:40|||||||||3
1732688560000|2024-11-27 06:22:40|||||||||16
1732688580000|2024-11-27 06:23:00|6021.55|6020.85|6021.68|6020.98|6021.68|6020.98|6021.55|6020.85|3
1732688590000|2024-11-27 06:23:10|6021.55|6020.85|6021.55|6020.85|6021.55|6020.85|6021.43|6020.73|6
1732688600000|2024-11-27 06:23:20|6021.43|6020.73|6021.68|6020.98|6021.68|6020.98|6021.43|6020.73|8
1732688610000|2024-11-27 06:23:30|6021.55|6020.85|6021.68|6020.98|6021.68|6020.98|6021.43|6020.73|5
1732688620000|2024-11-27 06:23:40|6021.55|6020.85|6021.68|6020.98|6021.68|6020.98|6021.43|6020.73|22
1732688630000|2024-11-27 06:23:50|6021.55|6020.85|6021.55|6020.85|6021.55|6020.85|6021.43|6020.73|23
1732688640000|2024-11-27 06:24:00|6021.68|6020.98|6021.68|6020.98|6021.68|6020.98|6021.68|6020.98|0
1732688650000|2024-11-27 06:24:10|6021.8|6021.1|6021.8|6021.1|6021.8|6021.1|6021.8|6021.1|12
1732688660000|2024-11-27 06:24:20|6021.93|6021.23|6021.93|6021.23|6021.93|6021.23|6021.68|6020.98|7
1732688670000|2024-11-27 06:24:30|||||||||1
1732688680000|2024-11-27 06:24:40|||||||||3
1732688690000|2024-11-27 06:24:50|||||||||5
1732688700000|2024-11-27 06:25:00|6021.8|6021.1|6021.68|6020.98|6021.93|6021.23|6021.68|6020.98|18
1732688710000|2024-11-27 06:25:10|6021.8|6021.1|6021.55|6020.85|6021.8|6021.1|6021.55|6020.85|25
1732688720000|2024-11-27 06:25:20|6021.43|6020.73|6021.43|6020.73|6021.43|6020.73|6021.43|6020.73|3
1732688730000|2024-11-27 06:25:30|||||||||3
1732688740000|2024-11-27 06:25:40|6021.68|6020.98|6021.68|6020.98|6021.68|6020.98|6021.68|6020.98|9
1732688750000|2024-11-27 06:25:50|||||||||1
1732688760000|2024-11-27 06:26:00|6021.43|6020.73|6021.68|6020.98|6021.68|6020.98|6021.43|6020.73|9
1732688770000|2024-11-27 06:26:10|6021.55|6020.85|6021.43|6020.73|6021.68|6020.98|6021.43|6020.73|15
1732688780000|2024-11-27 06:26:20|6021.55|6020.85|6021.43|6020.73|6021.55|6020.85|6021.43|6020.73|0
1732688790000|2024-11-27 06:26:30|6021.55|6020.85|6021.43|6020.73|6021.55|6020.85|6021.43|6020.73|26
1732688820000|2024-11-27 06:27:00|6021.68|6020.98|6021.68|6020.98|6021.68|6020.98|6021.68|6020.98|7
1732688830000|2024-11-27 06:27:10|6021.55|6020.85|6021.68|6020.98|6021.68|6020.98|6021.55|6020.85|17
1732688840000|2024-11-27 06:27:20|||||||||1
1732688850000|2024-11-27 06:27:30|6021.55|6020.85|6021.68|6020.98|6021.68|6020.98|6021.43|6020.73|5
1732688870000|2024-11-27 06:27:50|||||||||2
1732688880000|2024-11-27 06:28:00|6021.55|6020.85|6021.68|6020.98|6021.68|6020.98|6021.55|6020.85|12
1732688890000|2024-11-27 06:28:10|6021.93|6021.23|6021.68|6020.98|6021.93|6021.23|6021.68|6020.98|26
1732688900000|2024-11-27 06:28:20|6021.8|6021.1|6021.8|6021.1|6021.8|6021.1|6021.8|6021.1|1
1732688910000|2024-11-27 06:28:30|6021.93|6021.23|6021.68|6020.98|6021.93|6021.23|6021.68|6020.98|6
1732688920000|2024-11-27 06:28:40|||||||||3
1732688940000|2024-11-27 06:29:00|||||||||1
1732688960000|2024-11-27 06:29:20|||||||||12
1732688980000|2024-11-27 06:29:40|||||||||6
1732688990000|2024-11-27 06:29:50|6021.55|6020.85|6021.43|6020.73|6021.68|6020.98|6021.43|6020.73|26
1732689000000|2024-11-27 06:30:00|||||||||37
1732689010000|2024-11-27 06:30:10|6021.18|6020.48|6021.43|6020.73|6021.43|6020.73|6021.18|6020.48|25
1732689020000|2024-11-27 06:30:20|6021.68|6020.98|6021.43|6020.73|6021.68|6020.98|6021.43|6020.73|21
1732689030000|2024-11-27 06:30:30|6021.55|6020.85|6021.68|6020.98|6021.68|6020.98|6021.43|6020.73|22
1732689040000|2024-11-27 06:30:40|6021.55|6020.85|6021.68|6020.98|6021.68|6020.98|6021.43|6020.73|9
1732689050000|2024-11-27 06:30:50|6021.8|6021.1|6021.68|6020.98|6021.93|6021.23|6021.68|6020.98|16
1732689060000|2024-11-27 06:31:00|6021.93|6021.23|6021.93|6021.23|6021.93|6021.23|6021.93|6021.23|8
1732689080000|2024-11-27 06:31:20|||||||||5
1732689090000|2024-11-27 06:31:30|6022.05|6021.35|6021.93|6021.23|6022.18|6021.48|6021.93|6021.23|73
1732689100000|2024-11-27 06:31:40|6022.05|6021.35|6021.93|6021.23|6022.18|6021.48|6021.93|6021.23|13
1732689110000|2024-11-27 06:31:50|6022.05|6021.35|6022.18|6021.48|6022.18|6021.48|6021.93|6021.23|32
1732689120000|2024-11-27 06:32:00|6022.05|6021.35|6022.05|6021.35|6022.18|6021.48|6022.05|6021.35|15
1732689130000|2024-11-27 06:32:10|6021.93|6021.23|6021.93|6021.23|6022.05|6021.35|6021.93|6021.23|1
1732689150000|2024-11-27 06:32:30|||||||||4
1732689160000|2024-11-27 06:32:40|6021.68|6020.98|6021.68|6020.98|6021.68|6020.98|6021.68|6020.98|18
1732689180000|2024-11-27 06:33:00|||||||||11
1732689190000|2024-11-27 06:33:10|6021.8|6021.1|6021.8|6021.1|6021.8|6021.1|6021.68|6020.98|1
1732689200000|2024-11-27 06:33:20|6021.93|6021.23|6021.93|6021.23|6021.93|6021.23|6021.68|6020.98|10
1732689220000|2024-11-27 06:33:40|||||||||25
1732689230000|2024-11-27 06:33:50|6021.8|6021.1|6021.93|6021.23|6021.93|6021.23|6021.8|6021.1|5
1732689240000|2024-11-27 06:34:00|6021.8|6021.1|6021.93|6021.23|6021.93|6021.23|6021.68|6020.98|7
1732689250000|2024-11-27 06:34:10|6021.8|6021.1|6021.68|6020.98|6021.8|6021.1|6021.68|6020.98|3
1732689260000|2024-11-27 06:34:20|||||||||2
1732689270000|2024-11-27 06:34:30|||||||||1
1732689280000|2024-11-27 06:34:40|||||||||7
1732689320000|2024-11-27 06:35:20|6021.43|6020.73|6021.43|6020.73|6021.55|6020.85|6021.43|6020.73|21
1732689330000|2024-11-27 06:35:30|6021.3|6020.6|6021.18|6020.48|6021.3|6020.6|6021.05|6020.35|28
1732689340000|2024-11-27 06:35:40|6021.05|6020.35|6021.18|6020.48|6021.18|6020.48|6020.93|6020.23|13
1732689350000|2024-11-27 06:35:50|6021.05|6020.35|6020.93|6020.23|6021.05|6020.35|6020.93|6020.23|2
1732689360000|2024-11-27 06:36:00|6020.68|6019.98|6020.8|6020.1|6020.93|6020.23|6020.68|6019.98|35
1732689370000|2024-11-27 06:36:10|6020.93|6020.23|6020.93|6020.23|6020.93|6020.23|6020.8|6020.1|11
1732689380000|2024-11-27 06:36:20|6020.8|6020.1|6020.93|6020.23|6020.93|6020.23|6020.8|6020.1|3
1732689390000|2024-11-27 06:36:30|6021.18|6020.48|6021.05|6020.35|6021.18|6020.48|6021.05|6020.35|18
1732689400000|2024-11-27 06:36:40|6020.93|6020.23|6020.68|6019.98|6020.93|6020.23|6020.68|6019.98|17
1732689420000|2024-11-27 06:37:00|6020.43|6019.73|6020.55|6019.85|6020.68|6019.98|6020.43|6019.73|43
1732689430000|2024-11-27 06:37:10|6020.43|6019.73|6020.43|6019.73|6020.43|6019.73|6020.43|6019.73|1
1732689440000|2024-11-27 06:37:20|6020.68|6019.98|6020.93|6020.23|6020.93|6020.23|6020.43|6019.73|32
1732689450000|2024-11-27 06:37:30|||||||||9
1732689460000|2024-11-27 06:37:40|6020.8|6020.1|6020.68|6019.98|6020.93|6020.23|6020.68|6019.98|11
1732689470000|2024-11-27 06:37:50|6020.8|6020.1|6020.8|6020.1|6020.93|6020.23|6020.68|6019.98|3
1732689480000|2024-11-27 06:38:00|6020.93|6020.23|6020.93|6020.23|6020.93|6020.23|6020.8|6020.1|0
1732689500000|2024-11-27 06:38:20|6021.18|6020.48|6021.18|6020.48|6021.18|6020.48|6021.18|6020.48|14
1732689510000|2024-11-27 06:38:30|6021.05|6020.35|6020.93|6020.23|6021.05|6020.35|6020.93|6020.23|14
1732689520000|2024-11-27 06:38:40|6020.8|6020.1|6020.93|6020.23|6020.93|6020.23|6020.8|6020.1|19
1732689530000|2024-11-27 06:38:50|6020.8|6020.1|6020.93|6020.23|6020.93|6020.23|6020.8|6020.1|21
1732689540000|2024-11-27 06:39:00|||||||||2
1732689550000|2024-11-27 06:39:10|6020.8|6020.1|6020.68|6019.98|6020.8|6020.1|6020.68|6019.98|1
1732689560000|2024-11-27 06:39:20|6020.8|6020.1|6020.93|6020.23|6020.93|6020.23|6020.8|6020.1|5
1732689570000|2024-11-27 06:39:30|6020.8|6020.1|6020.93|6020.23|6020.93|6020.23|6020.68|6019.98|3
1732689580000|2024-11-27 06:39:40|6021.18|6020.48|6021.18|6020.48|6021.18|6020.48|6021.18|6020.48|9
1732689590000|2024-11-27 06:39:50|6021.05|6020.35|6021.05|6020.35|6021.18|6020.48|6020.93|6020.23|12
1732689600000|2024-11-27 06:40:00|6021.18|6020.48|6021.18|6020.48|6021.18|6020.48|6021.05|6020.35|5
1732689610000|2024-11-27 06:40:10|6021.05|6020.35|6021.05|6020.35|6021.18|6020.48|6020.93|6020.23|9
1732689620000|2024-11-27 06:40:20|6020.93|6020.23|6021.18|6020.48|6021.18|6020.48|6020.93|6020.23|47
1732689630000|2024-11-27 06:40:30|6021.43|6020.73|6021.43|6020.73|6021.43|6020.73|6021.18|6020.48|27
1732689660000|2024-11-27 06:41:00|||||||||2
1732689670000|2024-11-27 06:41:10|||||||||6
1732689680000|2024-11-27 06:41:20|||||||||5
1732689720000|2024-11-27 06:42:00|6021.55|6020.85|6021.68|6020.98|6021.68|6020.98|6021.43|6020.73|29
1732689740000|2024-11-27 06:42:20|||||||||5
1732689790000|2024-11-27 06:43:10|6021.8|6021.1|6021.68|6020.98|6021.8|6021.1|6021.68|6020.98|20
1732689800000|2024-11-27 06:43:20|||||||||2
1732689820000|2024-11-27 06:43:40|6021.8|6021.1|6021.68|6020.98|6021.8|6021.1|6021.68|6020.98|24
1732689830000|2024-11-27 06:43:50|6021.8|6021.1|6021.8|6021.1|6021.93|6021.23|6021.8|6021.1|4
1732689840000|2024-11-27 06:44:00|6021.93|6021.23|6021.68|6020.98|6021.93|6021.23|6021.68|6020.98|26
1732689850000|2024-11-27 06:44:10|6021.8|6021.1|6022.18|6021.48|6022.3|6021.6|6021.68|6020.98|56
1732689860000|2024-11-27 06:44:20|||||||||1
1732689870000|2024-11-27 06:44:30|||||||||1
1732689880000|2024-11-27 06:44:40|6022.05|6021.35|6022.05|6021.35|6022.18|6021.48|6021.93|6021.23|14
1732689890000|2024-11-27 06:44:50|6022.18|6021.48|6022.18|6021.48|6022.18|6021.48|6021.93|6021.23|8
1732689900000|2024-11-27 06:45:00|||||||||3
1732689910000|2024-11-27 06:45:10|6022.05|6021.35|6022.18|6021.48|6022.18|6021.48|6021.93|6021.23|14
1732689920000|2024-11-27 06:45:20|6022.05|6021.35|6022.18|6021.48|6022.18|6021.48|6021.93|6021.23|11
1732689930000|2024-11-27 06:45:30|6022.3|6021.6|6022.43|6021.73|6022.43|6021.73|6022.3|6021.6|3
1732689940000|2024-11-27 06:45:40|6022.18|6021.48|6021.93|6021.23|6022.43|6021.73|6021.93|6021.23|66
1732689960000|2024-11-27 06:46:00|6021.68|6020.98|6021.68|6020.98|6021.68|6020.98|6021.68|6020.98|22
1732689970000|2024-11-27 06:46:10|||||||||91
1732689980000|2024-11-27 06:46:20|6021.93|6021.23|6021.68|6020.98|6021.93|6021.23|6021.43|6020.73|83
1732690020000|2024-11-27 06:47:00|6021.55|6020.85|6021.43|6020.73|6021.55|6020.85|6021.18|6020.48|30
1732690060000|2024-11-27 06:47:40|6021.3|6020.6|6021.18|6020.48|6021.3|6020.6|6021.18|6020.48|10
1732690080000|2024-11-27 06:48:00|||||||||4
1732690090000|2024-11-27 06:48:10|6021.05|6020.35|6020.93|6020.23|6021.05|6020.35|6020.93|6020.23|8
1732690120000|2024-11-27 06:48:40|6021.05|6020.35|6021.18|6020.48|6021.18|6020.48|6021.05|6020.35|19
1732690140000|2024-11-27 06:49:00|6021.05|6020.35|6021.18|6020.48|6021.18|6020.48|6020.93|6020.23|11
1732690150000|2024-11-27 06:49:10|6021.43|6020.73|6021.3|6020.6|6021.43|6020.73|6021.3|6020.6|21
1732690160000|2024-11-27 06:49:20|6021.18|6020.48|6021.18|6020.48|6021.3|6020.6|6021.18|6020.48|9
1732690170000|2024-11-27 06:49:30|||||||||1
1732690200000|2024-11-27 06:50:00|||||||||3
1732690210000|2024-11-27 06:50:10|6021.3|6020.6|6021.3|6020.6|6021.3|6020.6|6021.3|6020.6|17
1732690220000|2024-11-27 06:50:20|6021.43|6020.73|6021.18|6020.48|6021.43|6020.73|6021.18|6020.48|27
1732690230000|2024-11-27 06:50:30|6021.3|6020.6|6021.43|6020.73|6021.43|6020.73|6021.3|6020.6|17
1732690250000|2024-11-27 06:50:50|6021.18|6020.48|6021.18|6020.48|6021.3|6020.6|6021.18|6020.48|13
1732690260000|2024-11-27 06:51:00|6021.3|6020.6|6021.68|6020.98|6021.68|6020.98|6021.3|6020.6|9
1732690280000|2024-11-27 06:51:20|6021.55|6020.85|6021.43|6020.73|6021.55|6020.85|6021.43|6020.73|7
1732690310000|2024-11-27 06:51:50|6021.68|6020.98|6021.43|6020.73|6021.68|6020.98|6021.43|6020.73|50
1732690320000|2024-11-27 06:52:00|6021.55|6020.85|6021.68|6020.98|6021.68|6020.98|6021.43|6020.73|10
1732690330000|2024-11-27 06:52:10|6021.8|6021.1|6021.68|6020.98|6021.93|6021.23|6021.68|6020.98|9
1732690340000|2024-11-27 06:52:20|||||||||12
1732690350000|2024-11-27 06:52:30|6021.43|6020.73|6021.43|6020.73|6021.43|6020.73|6021.43|6020.73|10
1732690390000|2024-11-27 06:53:10|6021.55|6020.85|6021.68|6020.98|6021.68|6020.98|6021.55|6020.85|8
1732690400000|2024-11-27 06:53:20|||||||||1
1732690410000|2024-11-27 06:53:30|6021.43|6020.73|6021.43|6020.73|6021.43|6020.73|6021.43|6020.73|6
1732690420000|2024-11-27 06:53:40|||||||||22
1732690440000|2024-11-27 06:54:00|6021.68|6020.98|6021.43|6020.73|6021.68|6020.98|6021.43|6020.73|19
1732690450000|2024-11-27 06:54:10|6021.55|6020.85|6021.68|6020.98|6021.68|6020.98|6021.43|6020.73|24
1732690460000|2024-11-27 06:54:20|6021.55|6020.85|6021.43|6020.73|6021.55|6020.85|6021.43|6020.73|14
1732690490000|2024-11-27 06:54:50|6021.55|6020.85|6021.68|6020.98|6021.68|6020.98|6021.43|6020.73|11
1732690500000|2024-11-27 06:55:00|6021.55|6020.85|6021.68|6020.98|6021.68|6020.98|6021.55|6020.85|4
1732690510000|2024-11-27 06:55:10|6021.55|6020.85|6021.68|6020.98|6021.68|6020.98|6021.55|6020.85|6
1732690520000|2024-11-27 06:55:20|6021.55|6020.85|6021.68|6020.98|6021.68|6020.98|6021.55|6020.85|6
1732690580000|2024-11-27 06:56:20|||||||||1
1732690610000|2024-11-27 06:56:50|6021.43|6020.73|6021.43|6020.73|6021.43|6020.73|6021.43|6020.73|24
1732690620000|2024-11-27 06:57:00|6021.3|6020.6|6021.43|6020.73|6021.43|6020.73|6021.3|6020.6|18
1732690630000|2024-11-27 06:57:10|6021.3|6020.6|6020.93|6020.23|6021.3|6020.6|6020.93|6020.23|31
1732690640000|2024-11-27 06:57:20|6021.05|6020.35|6021.05|6020.35|6021.05|6020.35|6020.93|6020.23|4
1732690650000|2024-11-27 06:57:30|6021.18|6020.48|6021.18|6020.48|6021.18|6020.48|6021.18|6020.48|1
1732690670000|2024-11-27 06:57:50|6020.68|6019.98|6020.68|6019.98|6020.68|6019.98|6020.68|6019.98|49
1732690680000|2024-11-27 06:58:00|6020.43|6019.73|6020.18|6019.48|6020.43|6019.73|6020.05|6019.35|85
1732690690000|2024-11-27 06:58:10|6019.93|6019.23|6019.93|6019.23|6020.18|6019.48|6019.93|6019.23|23
1732690700000|2024-11-27 06:58:20|6020.18|6019.48|6020.18|6019.48|6020.18|6019.48|6020.18|6019.48|31
1732690710000|2024-11-27 06:58:30|||||||||19
1732690740000|2024-11-27 06:59:00|6020.43|6019.73|6020.18|6019.48|6020.43|6019.73|6020.18|6019.48|38
1732690750000|2024-11-27 06:59:10|||||||||1
1732690760000|2024-11-27 06:59:20|||||||||22
1732690780000|2024-11-27 06:59:40|6020.05|6019.35|6019.93|6019.23|6020.05|6019.35|6019.93|6019.23|29
1732690790000|2024-11-27 06:59:50|6020.05|6019.35|6020.18|6019.48|6020.18|6019.48|6020.05|6019.35|7
1732690800000|2024-11-27 07:00:00|6020.43|6019.73|6020.93|6020.23|6020.93|6020.23|6020.43|6019.73|116
1732690810000|2024-11-27 07:00:10|6020.68|6019.98|6020.55|6019.85|6020.68|6019.98|6020.55|6019.85|38
1732690820000|2024-11-27 07:00:20|6020.43|6019.73|6020.43|6019.73|6020.68|6019.98|6020.18|6019.48|32
1732690830000|2024-11-27 07:00:30|6020.68|6019.98|6020.68|6019.98|6020.68|6019.98|6020.43|6019.73|19
1732690840000|2024-11-27 07:00:40|6020.55|6019.85|6020.68|6019.98|6020.68|6019.98|6020.43|6019.73|22
1732690850000|2024-11-27 07:00:50|6020.55|6019.85|6020.93|6020.23|6020.93|6020.23|6020.55|6019.85|14
1732690860000|2024-11-27 07:01:00|6020.8|6020.1|6020.93|6020.23|6020.93|6020.23|6020.8|6020.1|13
1732690870000|2024-11-27 07:01:10|6021.05|6020.35|6020.93|6020.23|6021.05|6020.35|6020.68|6019.98|32
1732690880000|2024-11-27 07:01:20|6020.8|6020.1|6020.8|6020.1|6020.8|6020.1|6020.8|6020.1|0
1732690890000|2024-11-27 07:01:30|6020.68|6019.98|6020.18|6019.48|6020.68|6019.98|6020.18|6019.48|47
1732690900000|2024-11-27 07:01:40|6020.3|6019.6|6020.18|6019.48|6020.43|6019.73|6020.18|6019.48|14
1732690910000|2024-11-27 07:01:50|6019.93|6019.23|6019.93|6019.23|6019.93|6019.23|6019.93|6019.23|24
1732690920000|2024-11-27 07:02:00|6019.68|6018.98|6019.68|6018.98|6019.68|6018.98|6019.55|6018.85|34
1732690930000|2024-11-27 07:02:10|6019.55|6018.85|6019.43|6018.73|6019.55|6018.85|6019.43|6018.73|8
1732690940000|2024-11-27 07:02:20|6019.18|6018.48|6019.18|6018.48|6019.43|6018.73|6018.93|6018.23|155
1732690950000|2024-11-27 07:02:30|6019.05|6018.35|6019.18|6018.48|6019.18|6018.48|6018.93|6018.23|51
1732690960000|2024-11-27 07:02:40|||||||||8
1732690970000|2024-11-27 07:02:50|6019.3|6018.6|6019.68|6018.98|6019.68|6018.98|6019.3|6018.6|24
1732690980000|2024-11-27 07:03:00|6020.18|6019.48|6020.43|6019.73|6020.43|6019.73|6020.18|6019.48|50
1732690990000|2024-11-27 07:03:10|6020.3|6019.6|6020.18|6019.48|6020.43|6019.73|6020.18|6019.48|15
1732691000000|2024-11-27 07:03:20|6020.43|6019.73|6020.93|6020.23|6020.93|6020.23|6020.18|6019.48|62
1732691010000|2024-11-27 07:03:30|6020.68|6019.98|6020.43|6019.73|6020.68|6019.98|6020.43|6019.73|29
1732691020000|2024-11-27 07:03:40|6020.55|6019.85|6020.18|6019.48|6020.68|6019.98|6019.93|6019.23|70
1732691030000|2024-11-27 07:03:50|6020.3|6019.6|6020.43|6019.73|6020.68|6019.98|6020.3|6019.6|17
1732691040000|2024-11-27 07:04:00|6020.3|6019.6|6020.68|6019.98|6020.68|6019.98|6020.3|6019.6|16
1732691050000|2024-11-27 07:04:10|6020.93|6020.23|6020.93|6020.23|6020.93|6020.23|6020.8|6020.1|20
1732691060000|2024-11-27 07:04:20|6021.05|6020.35|6020.93|6020.23|6021.18|6020.48|6020.93|6020.23|16
1732691070000|2024-11-27 07:04:30|6021.05|6020.35|6021.18|6020.48|6021.18|6020.48|6021.05|6020.35|3
1732691080000|2024-11-27 07:04:40|||||||||1
1732691090000|2024-11-27 07:04:50|6020.93|6020.23|6021.18|6020.48|6021.18|6020.48|6020.93|6020.23|34
1732691100000|2024-11-27 07:05:00|6021.3|6020.6|6021.3|6020.6|6021.3|6020.6|6021.3|6020.6|29
1732691110000|2024-11-27 07:05:10|6021.43|6020.73|6021.43|6020.73|6021.43|6020.73|6021.43|6020.73|4
1732691120000|2024-11-27 07:05:20|6021.68|6020.98|6021.68|6020.98|6021.68|6020.98|6021.68|6020.98|34
1732691130000|2024-11-27 07:05:30|6021.8|6021.1|6021.93|6021.23|6021.93|6021.23|6021.8|6021.1|11
1732691140000|2024-11-27 07:05:40|||||||||3
1732691150000|2024-11-27 07:05:50|6022.05|6021.35|6021.68|6020.98|6022.18|6021.48|6021.68|6020.98|57
1732691160000|2024-11-27 07:06:00|6021.43|6020.73|6021.43|6020.73|6021.68|6020.98|6020.93|6020.23|71
1732691170000|2024-11-27 07:06:10|6021.3|6020.6|6021.43|6020.73|6021.43|6020.73|6021.18|6020.48|51
1732691180000|2024-11-27 07:06:20|6021.3|6020.6|6020.93|6020.23|6021.3|6020.6|6020.93|6020.23|61
1732691190000|2024-11-27 07:06:30|6021.18|6020.48|6021.18|6020.48|6021.18|6020.48|6021.18|6020.48|60
1732691200000|2024-11-27 07:06:40|6021.43|6020.73|6021.43|6020.73|6021.43|6020.73|6021.18|6020.48|27
1732691210000|2024-11-27 07:06:50|6021.3|6020.6|6021.43|6020.73|6021.43|6020.73|6021.18|6020.48|10
1732691220000|2024-11-27 07:07:00|6021.68|6020.98|6021.43|6020.73|6021.68|6020.98|6021.43|6020.73|27
1732691230000|2024-11-27 07:07:10|6021.3|6020.6|6021.43|6020.73|6021.43|6020.73|6021.18|6020.48|11
1732691240000|2024-11-27 07:07:20|||||||||12
1732691250000|2024-11-27 07:07:30|6021.3|6020.6|6021.18|6020.48|6021.3|6020.6|6021.18|6020.48|6
1732691260000|2024-11-27 07:07:40|6021.3|6020.6|6021.43|6020.73|6021.43|6020.73|6021.3|6020.6|2
1732691270000|2024-11-27 07:07:50|6021.3|6020.6|6021.18|6020.48|6021.43|6020.73|6021.18|6020.48|2
1732691280000|2024-11-27 07:08:00|6021.3|6020.6|6021.43|6020.73|6021.43|6020.73|6021.18|6020.48|0
1732691290000|2024-11-27 07:08:10|6021.3|6020.6|6021.43|6020.73|6021.43|6020.73|6021.18|6020.48|12
1732691300000|2024-11-27 07:08:20|6021.3|6020.6|6021.43|6020.73|6021.43|6020.73|6021.3|6020.6|1
1732691310000|2024-11-27 07:08:30|6021.68|6020.98|6021.55|6020.85|6021.68|6020.98|6021.55|6020.85|19
1732691320000|2024-11-27 07:08:40|6021.68|6020.98|6021.43|6020.73|6021.68|6020.98|6021.43|6020.73|1
1732691330000|2024-11-27 07:08:50|6020.8|6020.1|6021.05|6020.35|6021.18|6020.48|6020.8|6020.1|55
1732691340000|2024-11-27 07:09:00|6020.93|6020.23|6021.05|6020.35|6021.05|6020.35|6020.8|6020.1|21
1732691350000|2024-11-27 07:09:10|6021.18|6020.48|6020.93|6020.23|6021.18|6020.48|6020.93|6020.23|28
1732691360000|2024-11-27 07:09:20|6021.05|6020.35|6021.18|6020.48|6021.18|6020.48|6021.05|6020.35|17
1732691380000|2024-11-27 07:09:40|6021.05|6020.35|6021.18|6020.48|6021.18|6020.48|6020.93|6020.23|6
1732691400000|2024-11-27 07:10:00|6021.05|6020.35|6020.43|6019.73|6021.05|6020.35|6020.43|6019.73|28
1732691410000|2024-11-27 07:10:10|6020.18|6019.48|6020.18|6019.48|6020.3|6019.6|6020.18|6019.48|28
1732691420000|2024-11-27 07:10:20|6020.05|6019.35|6019.93|6019.23|6020.05|6019.35|6019.8|6019.1|29
1732691430000|2024-11-27 07:10:30|6019.68|6018.98|6020.43|6019.73|6020.43|6019.73|6019.68|6018.98|37
1732691440000|2024-11-27 07:10:40|6020.3|6019.6|6019.93|6019.23|6020.3|6019.6|6019.93|6019.23|21
1732691450000|2024-11-27 07:10:50|6020.05|6019.35|6020.18|6019.48|6020.18|6019.48|6020.05|6019.35|26
1732691460000|2024-11-27 07:11:00|6020.3|6019.6|6020.43|6019.73|6020.43|6019.73|6020.3|6019.6|3
1732691470000|2024-11-27 07:11:10|6020.68|6019.98|6020.68|6019.98|6020.68|6019.98|6020.68|6019.98|17
1732691480000|2024-11-27 07:11:20|6020.55|6019.85|6020.68|6019.98|6020.68|6019.98|6020.43|6019.73|9
1732691490000|2024-11-27 07:11:30|6020.93|6020.23|6020.93|6020.23|6020.93|6020.23|6020.93|6020.23|1
1732691500000|2024-11-27 07:11:40|6021.18|6020.48|6021.43|6020.73|6021.43|6020.73|6021.18|6020.48|4
1732691510000|2024-11-27 07:11:50|6021.3|6020.6|6021.18|6020.48|6021.43|6020.73|6021.18|6020.48|10
1732691520000|2024-11-27 07:12:00|6021.3|6020.6|6021.43|6020.73|6021.68|6020.98|6021.18|6020.48|28
1732691530000|2024-11-27 07:12:10|6021.3|6020.6|6021.18|6020.48|6021.43|6020.73|6021.18|6020.48|6
1732691540000|2024-11-27 07:12:20|6021.3|6020.6|6020.68|6019.98|6021.43|6020.73|6020.68|6019.98|52
1732691550000|2024-11-27 07:12:30|6020.8|6020.1|6020.93|6020.23|6020.93|6020.23|6020.8|6020.1|7
1732691560000|2024-11-27 07:12:40|6021.18|6020.48|6021.3|6020.6|6021.43|6020.73|6021.18|6020.48|22
1732691570000|2024-11-27 07:12:50|6021.18|6020.48|6021.43|6020.73|6021.43|6020.73|6021.18|6020.48|10
1732691580000|2024-11-27 07:13:00|6021.55|6020.85|6021.43|6020.73|6021.55|6020.85|6021.43|6020.73|18
1732691590000|2024-11-27 07:13:10|6021.55|6020.85|6021.68|6020.98|6021.93|6021.23|6021.55|6020.85|35
1732691600000|2024-11-27 07:13:20|6021.8|6021.1|6021.93|6021.23|6021.93|6021.23|6021.68|6020.98|16
1732691610000|2024-11-27 07:13:30|6021.8|6021.1|6021.93|6021.23|6021.93|6021.23|6021.8|6021.1|21
1732691620000|2024-11-27 07:13:40|6021.8|6021.1|6021.93|6021.23|6021.93|6021.23|6021.8|6021.1|16
1732691630000|2024-11-27 07:13:50|6021.68|6020.98|6021.93|6021.23|6021.93|6021.23|6021.68|6020.98|10
1732691640000|2024-11-27 07:14:00|6021.8|6021.1|6021.8|6021.1|6021.93|6021.23|6021.68|6020.98|10
1732691650000|2024-11-27 07:14:10|6022.18|6021.48|6021.68|6020.98|6022.18|6021.48|6021.68|6020.98|44
1732691660000|2024-11-27 07:14:20|6021.8|6021.1|6021.68|6020.98|6021.93|6021.23|6021.68|6020.98|8
1732691670000|2024-11-27 07:14:30|||||||||2
1732691680000|2024-11-27 07:14:40|6021.55|6020.85|6021.55|6020.85|6021.68|6020.98|6021.43|6020.73|13
1732691690000|2024-11-27 07:14:50|6021.43|6020.73|6021.43|6020.73|6021.55|6020.85|6021.43|6020.73|2
1732691700000|2024-11-27 07:15:00|6021.55|6020.85|6021.43|6020.73|6021.55|6020.85|6021.43|6020.73|2
1732691710000|2024-11-27 07:15:10|6021.55|6020.85|6021.43|6020.73|6021.55|6020.85|6021.3|6020.6|14
1732691720000|2024-11-27 07:15:20|6021.3|6020.6|6021.43|6020.73|6021.43|6020.73|6021.18|6020.48|13
1732691730000|2024-11-27 07:15:30|6021.55|6020.85|6021.43|6020.73|6021.68|6020.98|6021.43|6020.73|35
1732691740000|2024-11-27 07:15:40|6021.55|6020.85|6021.43|6020.73|6021.68|6020.98|6021.43|6020.73|7
1732691750000|2024-11-27 07:15:50|||||||||6
1732691760000|2024-11-27 07:16:00|6021.55|6020.85|6021.68|6020.98|6021.68|6020.98|6021.55|6020.85|3
1732691770000|2024-11-27 07:16:10|6021.93|6021.23|6021.93|6021.23|6021.93|6021.23|6021.93|6021.23|7
1732691780000|2024-11-27 07:16:20|||||||||12
1732691790000|2024-11-27 07:16:30|6021.8|6021.1|6021.68|6020.98|6021.93|6021.23|6021.68|6020.98|9
1732691810000|2024-11-27 07:16:50|6021.43|6020.73|6021.68|6020.98|6021.68|6020.98|6021.43|6020.73|29
1732691820000|2024-11-27 07:17:00|6021.8|6021.1|6021.68|6020.98|6021.8|6021.1|6021.68|6020.98|6
1732691830000|2024-11-27 07:17:10|6021.8|6021.1|6021.93|6021.23|6021.93|6021.23|6021.8|6021.1|10
1732691840000|2024-11-27 07:17:20|6021.8|6021.1|6021.68|6020.98|6021.93|6021.23|6021.68|6020.98|11
1732691850000|2024-11-27 07:17:30|6021.8|6021.1|6021.68|6020.98|6021.93|6021.23|6021.68|6020.98|5
1732691860000|2024-11-27 07:17:40|6021.8|6021.1|6021.93|6021.23|6021.93|6021.23|6021.8|6021.1|5
1732691870000|2024-11-27 07:17:50|6022.18|6021.48|6022.18|6021.48|6022.18|6021.48|6022.18|6021.48|44
1732691880000|2024-11-27 07:18:00|6022.43|6021.73|6022.43|6021.73|6022.43|6021.73|6022.18|6021.48|30
1732691890000|2024-11-27 07:18:10|6022.3|6021.6|6022.68|6021.98|6022.68|6021.98|6022.3|6021.6|48
1732691900000|2024-11-27 07:18:20|6022.43|6021.73|6022.68|6021.98|6022.68|6021.98|6022.43|6021.73|33
1732691910000|2024-11-27 07:18:30|6022.43|6021.73|6022.18|6021.48|6022.43|6021.73|6022.18|6021.48|15
1732691920000|2024-11-27 07:18:40|6022.3|6021.6|6022.43|6021.73|6022.55|6021.85|6022.3|6021.6|6
1732691930000|2024-11-27 07:18:50|6022.68|6021.98|6022.68|6021.98|6022.68|6021.98|6022.68|6021.98|9
1732691940000|2024-11-27 07:19:00|||||||||9
1732691950000|2024-11-27 07:19:10|||||||||4
1732691960000|2024-11-27 07:19:20|||||||||7
1732691970000|2024-11-27 07:19:30|||||||||2
1732691980000|2024-11-27 07:19:40|6022.93|6022.23|6022.68|6021.98|6022.93|6022.23|6022.68|6021.98|43
1732691990000|2024-11-27 07:19:50|6022.93|6022.23|6022.93|6022.23|6022.93|6022.23|6022.68|6021.98|13
1732692000000|2024-11-27 07:20:00|6023.18|6022.48|6023.3|6022.6|6023.43|6022.73|6023.18|6022.48|140
1732692010000|2024-11-27 07:20:10|6023.43|6022.73|6023.18|6022.48|6023.43|6022.73|6023.18|6022.48|12
1732692020000|2024-11-27 07:20:20|6023.05|6022.35|6022.93|6022.23|6023.05|6022.35|6022.93|6022.23|47
1732692030000|2024-11-27 07:20:30|6022.8|6022.1|6022.68|6021.98|6022.8|6022.1|6022.68|6021.98|31
1732692040000|2024-11-27 07:20:40|6022.8|6022.1|6022.93|6022.23|6022.93|6022.23|6022.8|6022.1|38
1732692050000|2024-11-27 07:20:50|6022.8|6022.1|6022.68|6021.98|6022.93|6022.23|6022.68|6021.98|9
1732692060000|2024-11-27 07:21:00|6022.43|6021.73|6022.43|6021.73|6022.68|6021.98|6022.43|6021.73|31
1732692080000|2024-11-27 07:21:20|||||||||4
1732692090000|2024-11-27 07:21:30|6022.3|6021.6|6022.18|6021.48|6022.43|6021.73|6022.18|6021.48|34
1732692100000|2024-11-27 07:21:40|6021.93|6021.23|6022.05|6021.35|6022.18|6021.48|6021.93|6021.23|37
1732692110000|2024-11-27 07:21:50|6022.18|6021.48|6021.93|6021.23|6022.18|6021.48|6021.93|6021.23|0
1732692120000|2024-11-27 07:22:00|6022.05|6021.35|6022.18|6021.48|6022.43|6021.73|6022.05|6021.35|24
1732692130000|2024-11-27 07:22:10|6022.05|6021.35|6022.68|6021.98|6022.68|6021.98|6021.93|6021.23|61
1732692140000|2024-11-27 07:22:20|6022.55|6021.85|6022.43|6021.73|6022.55|6021.85|6022.43|6021.73|11
1732692150000|2024-11-27 07:22:30|6022.3|6021.6|6022.43|6021.73|6022.43|6021.73|6022.18|6021.48|16
1732692160000|2024-11-27 07:22:40|||||||||3
1732692170000|2024-11-27 07:22:50|||||||||1
1732692180000|2024-11-27 07:23:00|||||||||9
1732692190000|2024-11-27 07:23:10|6022.55|6021.85|6022.55|6021.85|6022.55|6021.85|6022.55|6021.85|2
1732692200000|2024-11-27 07:23:20|6022.68|6021.98|6022.43|6021.73|6022.68|6021.98|6022.43|6021.73|7
1732692210000|2024-11-27 07:23:30|6022.3|6021.6|6022.43|6021.73|6022.43|6021.73|6022.3|6021.6|15
1732692220000|2024-11-27 07:23:40|6022.55|6021.85|6022.68|6021.98|6022.68|6021.98|6022.55|6021.85|11
1732692230000|2024-11-27 07:23:50|6022.55|6021.85|6022.68|6021.98|6022.68|6021.98|6022.55|6021.85|4
1732692240000|2024-11-27 07:24:00|6022.55|6021.85|6022.68|6021.98|6022.8|6022.1|6022.55|6021.85|19
1732692250000|2024-11-27 07:24:10|6022.55|6021.85|6022.68|6021.98|6022.68|6021.98|6022.43|6021.73|0
1732692260000|2024-11-27 07:24:20|6022.55|6021.85|6022.43|6021.73|6022.55|6021.85|6022.18|6021.48|15
1732692270000|2024-11-27 07:24:30|6022.3|6021.6|6022.43|6021.73|6022.43|6021.73|6022.3|6021.6|2
1732692280000|2024-11-27 07:24:40|6022.3|6021.6|6021.93|6021.23|6022.43|6021.73|6021.68|6020.98|61
1732692290000|2024-11-27 07:24:50|6022.18|6021.48|6022.05|6021.35|6022.18|6021.48|6021.93|6021.23|12
1732692300000|2024-11-27 07:25:00|6021.93|6021.23|6022.05|6021.35|6022.18|6021.48|6021.93|6021.23|47
1732692310000|2024-11-27 07:25:10|6022.18|6021.48|6021.93|6021.23|6022.18|6021.48|6021.93|6021.23|22
1732692320000|2024-11-27 07:25:20|6022.05|6021.35|6022.18|6021.48|6022.18|6021.48|6021.93|6021.23|17
1732692330000|2024-11-27 07:25:30|6022.05|6021.35|6021.93|6021.23|6022.05|6021.35|6021.93|6021.23|9
1732692340000|2024-11-27 07:25:40|6021.68|6020.98|6021.68|6020.98|6021.68|6020.98|6021.68|6020.98|14
1732692350000|2024-11-27 07:25:50|6021.8|6021.1|6021.8|6021.1|6021.93|6021.23|6021.8|6021.1|29
1732692360000|2024-11-27 07:26:00|6021.93|6021.23|6021.93|6021.23|6022.05|6021.35|6021.93|6021.23|7
1732692370000|2024-11-27 07:26:10|6022.05|6021.35|6021.93|6021.23|6022.18|6021.48|6021.93|6021.23|12
1732692380000|2024-11-27 07:26:20|6022.18|6021.48|6021.93|6021.23|6022.18|6021.48|6021.93|6021.23|6
1732692390000|2024-11-27 07:26:30|6022.05|6021.35|6022.18|6021.48|6022.18|6021.48|6022.05|6021.35|12
1732692400000|2024-11-27 07:26:40|||||||||15
1732692410000|2024-11-27 07:26:50|6022.3|6021.6|6022.43|6021.73|6022.43|6021.73|6022.18|6021.48|64
1732692420000|2024-11-27 07:27:00|||||||||2
1732692430000|2024-11-27 07:27:10|||||||||1
1732692450000|2024-11-27 07:27:30|||||||||1
1732692460000|2024-11-27 07:27:40|6022.18|6021.48|6022.43|6021.73|6022.43|6021.73|6022.18|6021.48|20
1732692480000|2024-11-27 07:28:00|6022.55|6021.85|6022.55|6021.85|6022.55|6021.85|6022.43|6021.73|5
1732692490000|2024-11-27 07:28:10|6022.68|6021.98|6022.43|6021.73|6022.68|6021.98|6022.43|6021.73|5
1732692510000|2024-11-27 07:28:30|||||||||1
1732692520000|2024-11-27 07:28:40|||||||||4
1732692530000|2024-11-27 07:28:50|6022.18|6021.48|6021.93|6021.23|6022.18|6021.48|6021.93|6021.23|22
1732692540000|2024-11-27 07:29:00|6022.05|6021.35|6022.18|6021.48|6022.18|6021.48|6021.93|6021.23|6
1732692550000|2024-11-27 07:29:10|6022.3|6021.6|6022.05|6021.35|6022.3|6021.6|6022.05|6021.35|13
1732692560000|2024-11-27 07:29:20|6022.18|6021.48|6021.93|6021.23|6022.18|6021.48|6021.93|6021.23|1
1732692570000|2024-11-27 07:29:30|6022.05|6021.35|6022.18|6021.48|6022.18|6021.48|6021.93|6021.23|14
1732692580000|2024-11-27 07:29:40|6022.43|6021.73|6022.43|6021.73|6022.43|6021.73|6022.43|6021.73|6
1732692590000|2024-11-27 07:29:50|6022.55|6021.85|6022.43|6021.73|6022.68|6021.98|6022.43|6021.73|8
1732692600000|2024-11-27 07:30:00|6022.55|6021.85|6022.43|6021.73|6022.68|6021.98|6022.3|6021.6|51
1732692610000|2024-11-27 07:30:10|||||||||1
1732692630000|2024-11-27 07:30:30|||||||||14
1732692640000|2024-11-27 07:30:40|6022.18|6021.48|6022.43|6021.73|6022.43|6021.73|6022.18|6021.48|12
1732692650000|2024-11-27 07:30:50|6022.55|6021.85|6022.93|6022.23|6022.93|6022.23|6022.55|6021.85|22
1732692660000|2024-11-27 07:31:00|6022.43|6021.73|6022.68|6021.98|6022.68|6021.98|6022.43|6021.73|64
1732692670000|2024-11-27 07:31:10|6022.55|6021.85|6022.68|6021.98|6022.68|6021.98|6022.55|6021.85|3
1732692690000|2024-11-27 07:31:30|6022.55|6021.85|6022.55|6021.85|6022.55|6021.85|6022.43|6021.73|4
1732692700000|2024-11-27 07:31:40|6022.68|6021.98|6022.43|6021.73|6022.68|6021.98|6022.43|6021.73|5
1732692720000|2024-11-27 07:32:00|6022.55|6021.85|6022.93|6022.23|6022.93|6022.23|6022.43|6021.73|56
1732692740000|2024-11-27 07:32:20|6023.18|6022.48|6022.8|6022.1|6023.18|6022.48|6022.68|6021.98|30
1732692750000|2024-11-27 07:32:30|6022.93|6022.23|6022.93|6022.23|6022.93|6022.23|6022.93|6022.23|0
1732692760000|2024-11-27 07:32:40|6023.18|6022.48|6023.18|6022.48|6023.18|6022.48|6023.18|6022.48|6
1732692790000|2024-11-27 07:33:10|6023.68|6022.98|6023.68|6022.98|6023.68|6022.98|6023.68|6022.98|40
1732692800000|2024-11-27 07:33:20|6023.93|6023.23|6023.93|6023.23|6023.93|6023.23|6023.93|6023.23|120
1732692810000|2024-11-27 07:33:30|6024.05|6023.35|6024.68|6023.98|6024.68|6023.98|6024.05|6023.35|209
1732692820000|2024-11-27 07:33:40|6024.43|6023.73|6024.43|6023.73|6024.43|6023.73|6024.3|6023.6|36
1732692830000|2024-11-27 07:33:50|6024.3|6023.6|6024.43|6023.73|6024.43|6023.73|6024.18|6023.48|22
1732692840000|2024-11-27 07:34:00|||||||||2
1732692850000|2024-11-27 07:34:10|6024.18|6023.48|6024.18|6023.48|6024.43|6023.73|6024.18|6023.48|13
1732692860000|2024-11-27 07:34:20|6024.3|6023.6|6024.18|6023.48|6024.43|6023.73|6024.18|6023.48|18
1732692870000|2024-11-27 07:34:30|6024.05|6023.35|6023.8|6023.1|6024.05|6023.35|6023.68|6022.98|33
1732692880000|2024-11-27 07:34:40|6023.93|6023.23|6023.68|6022.98|6023.93|6023.23|6023.68|6022.98|14
1732692890000|2024-11-27 07:34:50|6023.55|6022.85|6023.43|6022.73|6023.68|6022.98|6023.43|6022.73|14
1732692900000|2024-11-27 07:35:00|6023.55|6022.85|6023.68|6022.98|6023.68|6022.98|6023.43|6022.73|27
1732692910000|2024-11-27 07:35:10|6023.55|6022.85|6023.55|6022.85|6023.55|6022.85|6023.43|6022.73|13
1732692920000|2024-11-27 07:35:20|6023.43|6022.73|6023.43|6022.73|6023.55|6022.85|6023.43|6022.73|6
1732692930000|2024-11-27 07:35:30|6023.18|6022.48|6023.43|6022.73|6023.43|6022.73|6023.18|6022.48|18
1732692940000|2024-11-27 07:35:40|6023.18|6022.48|6023.43|6022.73|6023.43|6022.73|6023.18|6022.48|16
1732692950000|2024-11-27 07:35:50|6023.3|6022.6|6023.3|6022.6|6023.43|6022.73|6023.18|6022.48|9
1732692960000|2024-11-27 07:36:00|6023.18|6022.48|6023.18|6022.48|6023.43|6022.73|6023.18|6022.48|24
1732692970000|2024-11-27 07:36:10|6023.3|6022.6|6023.3|6022.6|6023.43|6022.73|6023.3|6022.6|10
1732692980000|2024-11-27 07:36:20|6023.43|6022.73|6023.68|6022.98|6023.68|6022.98|6023.43|6022.73|14
1732692990000|2024-11-27 07:36:30|6023.8|6023.1|6023.93|6023.23|6023.93|6023.23|6023.68|6022.98|10
1732693000000|2024-11-27 07:36:40|6023.8|6023.1|6023.93|6023.23|6023.93|6023.23|6023.68|6022.98|25
1732693010000|2024-11-27 07:36:50|6023.8|6023.1|6023.93|6023.23|6023.93|6023.23|6023.8|6023.1|12
1732693020000|2024-11-27 07:37:00|6024.05|6023.35|6023.93|6023.23|6024.18|6023.48|6023.93|6023.23|13
1732693030000|2024-11-27 07:37:10|||||||||4
1732693040000|2024-11-27 07:37:20|||||||||3
1732693050000|2024-11-27 07:37:30|6024.05|6023.35|6024.05|6023.35|6024.05|6023.35|6024.05|6023.35|3
1732693060000|2024-11-27 07:37:40|6023.93|6023.23|6023.93|6023.23|6023.93|6023.23|6023.68|6022.98|24
1732693080000|2024-11-27 07:38:00|6024.18|6023.48|6024.18|6023.48|6024.18|6023.48|6024.18|6023.48|15
1732693110000|2024-11-27 07:38:30|6024.05|6023.35|6023.93|6023.23|6024.05|6023.35|6023.93|6023.23|12
1732693120000|2024-11-27 07:38:40|6024.05|6023.35|6023.93|6023.23|6024.05|6023.35|6023.93|6023.23|15
1732693130000|2024-11-27 07:38:50|||||||||1
1732693140000|2024-11-27 07:39:00|6023.8|6023.1|6023.68|6022.98|6023.93|6023.23|6023.68|6022.98|47
1732693150000|2024-11-27 07:39:10|6023.43|6022.73|6023.68|6022.98|6023.68|6022.98|6023.43|6022.73|41
1732693160000|2024-11-27 07:39:20|6023.55|6022.85|6023.43|6022.73|6023.55|6022.85|6023.43|6022.73|15
1732693170000|2024-11-27 07:39:30|6023.68|6022.98|6023.68|6022.98|6023.8|6023.1|6023.68|6022.98|12
1732693190000|2024-11-27 07:39:50|6023.8|6023.1|6023.68|6022.98|6023.8|6023.1|6023.68|6022.98|9
1732693200000|2024-11-27 07:40:00|6023.55|6022.85|6023.43|6022.73|6023.55|6022.85|6023.43|6022.73|29
1732693210000|2024-11-27 07:40:10|6023.55|6022.85|6023.18|6022.48|6023.55|6022.85|6023.18|6022.48|27
1732693220000|2024-11-27 07:40:20|6023.43|6022.73|6023.18|6022.48|6023.43|6022.73|6023.18|6022.48|10
1732693230000|2024-11-27 07:40:30|6023.3|6022.6|6023.43|6022.73|6023.43|6022.73|6023.18|6022.48|10
1732693240000|2024-11-27 07:40:40|6023.3|6022.6|6023.43|6022.73|6023.43|6022.73|6023.18|6022.48|4
1732693260000|2024-11-27 07:41:00|6023.55|6022.85|6023.93|6023.23|6023.93|6023.23|6023.55|6022.85|17
1732693290000|2024-11-27 07:41:30|6023.8|6023.1|6023.68|6022.98|6023.8|6023.1|6023.68|6022.98|8
1732693300000|2024-11-27 07:41:40|6023.55|6022.85|6023.68|6022.98|6023.68|6022.98|6023.55|6022.85|6
1732693310000|2024-11-27 07:41:50|6023.55|6022.85|6023.43|6022.73|6023.55|6022.85|6023.43|6022.73|5
1732693320000|2024-11-27 07:42:00|6023.68|6022.98|6023.68|6022.98|6023.93|6023.23|6023.68|6022.98|21
1732693330000|2024-11-27 07:42:10|||||||||3
1732693360000|2024-11-27 07:42:40|6023.55|6022.85|6023.43|6022.73|6023.55|6022.85|6023.43|6022.73|11
1732693370000|2024-11-27 07:42:50|||||||||1
1732693380000|2024-11-27 07:43:00|6023.18|6022.48|6023.43|6022.73|6023.43|6022.73|6023.18|6022.48|22
1732693390000|2024-11-27 07:43:10|6023.68|6022.98|6023.68|6022.98|6023.68|6022.98|6023.43|6022.73|29
1732693400000|2024-11-27 07:43:20|6023.55|6022.85|6023.68|6022.98|6023.68|6022.98|6023.55|6022.85|31
1732693410000|2024-11-27 07:43:30|6023.55|6022.85|6023.68|6022.98|6023.68|6022.98|6023.55|6022.85|9
1732693420000|2024-11-27 07:43:40|6023.43|6022.73|6023.43|6022.73|6023.43|6022.73|6023.43|6022.73|4
1732693430000|2024-11-27 07:43:50|6023.18|6022.48|6023.43|6022.73|6023.43|6022.73|6023.18|6022.48|56
1732693440000|2024-11-27 07:44:00|6023.68|6022.98|6023.68|6022.98|6023.68|6022.98|6023.43|6022.73|10
1732693450000|2024-11-27 07:44:10|6023.55|6022.85|6023.68|6022.98|6023.68|6022.98|6023.55|6022.85|7
1732693460000|2024-11-27 07:44:20|6023.55|6022.85|6023.43|6022.73|6023.68|6022.98|6023.43|6022.73|16
1732693470000|2024-11-27 07:44:30|6023.55|6022.85|6023.68|6022.98|6023.68|6022.98|6023.43|6022.73|10
1732693480000|2024-11-27 07:44:40|6023.55|6022.85|6023.68|6022.98|6023.68|6022.98|6023.55|6022.85|14
1732693490000|2024-11-27 07:44:50|6023.8|6023.1|6023.68|6022.98|6023.93|6023.23|6023.68|6022.98|12
1732693500000|2024-11-27 07:45:00|6023.8|6023.1|6023.8|6023.1|6023.93|6023.23|6023.68|6022.98|11
1732693510000|2024-11-27 07:45:10|6023.68|6022.98|6023.93|6023.23|6023.93|6023.23|6023.68|6022.98|26
1732693530000|2024-11-27 07:45:30|6023.8|6023.1|6023.8|6023.1|6023.93|6023.23|6023.68|6022.98|19
1732693540000|2024-11-27 07:45:40|6023.93|6023.23|6023.68|6022.98|6023.93|6023.23|6023.55|6022.85|60
1732693550000|2024-11-27 07:45:50|6023.55|6022.85|6023.43|6022.73|6023.68|6022.98|6023.43|6022.73|6
1732693560000|2024-11-27 07:46:00|6023.55|6022.85|6023.55|6022.85|6023.55|6022.85|6023.55|6022.85|7
1732693570000|2024-11-27 07:46:10|6023.43|6022.73|6023.43|6022.73|6023.68|6022.98|6023.43|6022.73|35
1732693580000|2024-11-27 07:46:20|||||||||1
1732693590000|2024-11-27 07:46:30|6022.43|6021.73|6021.93|6021.23|6022.68|6021.98|6021.68|6020.98|369
1732693600000|2024-11-27 07:46:40|||||||||23
1732693610000|2024-11-27 07:46:50|6022.18|6021.48|6022.18|6021.48|6022.3|6021.6|6022.18|6021.48|122
1732693620000|2024-11-27 07:47:00|6022.3|6021.6|6021.68|6020.98|6022.3|6021.6|6021.43|6020.73|75
1732693630000|2024-11-27 07:47:10|6021.93|6021.23|6021.93|6021.23|6022.05|6021.35|6021.93|6021.23|33
1732693640000|2024-11-27 07:47:20|6021.8|6021.1|6021.93|6021.23|6021.93|6021.23|6021.8|6021.1|9
1732693650000|2024-11-27 07:47:30|6021.43|6020.73|6021.68|6020.98|6021.68|6020.98|6021.43|6020.73|39
1732693660000|2024-11-27 07:47:40|6021.8|6021.1|6021.93|6021.23|6021.93|6021.23|6021.68|6020.98|22
1732693670000|2024-11-27 07:47:50|6021.8|6021.1|6021.93|6021.23|6021.93|6021.23|6021.68|6020.98|11
1732693680000|2024-11-27 07:48:00|6022.05|6021.35|6022.18|6021.48|6022.3|6021.6|6022.05|6021.35|21
1732693700000|2024-11-27 07:48:20|6022.05|6021.35|6022.18|6021.48|6022.18|6021.48|6022.05|6021.35|7
1732693710000|2024-11-27 07:48:30|6022.05|6021.35|6021.8|6021.1|6022.05|6021.35|6021.8|6021.1|14
1732693720000|2024-11-27 07:48:40|6021.68|6020.98|6021.68|6020.98|6021.68|6020.98|6021.68|6020.98|1
1732693730000|2024-11-27 07:48:50|6021.93|6021.23|6021.93|6021.23|6021.93|6021.23|6021.93|6021.23|12
1732693740000|2024-11-27 07:49:00|||||||||4
1732693760000|2024-11-27 07:49:20|6022.05|6021.35|6021.93|6021.23|6022.05|6021.35|6021.93|6021.23|27
1732693770000|2024-11-27 07:49:30|6021.8|6021.1|6021.8|6021.1|6021.8|6021.1|6021.68|6020.98|31
1732693780000|2024-11-27 07:49:40|6021.68|6020.98|6021.93|6021.23|6022.18|6021.48|6021.68|6020.98|28
1732693790000|2024-11-27 07:49:50|6022.05|6021.35|6022.18|6021.48|6022.18|6021.48|6021.93|6021.23|8
1732693800000|2024-11-27 07:50:00|6021.93|6021.23|6021.93|6021.23|6022.05|6021.35|6021.8|6021.1|31
1732693810000|2024-11-27 07:50:10|||||||||1
1732693820000|2024-11-27 07:50:20|6022.05|6021.35|6022.3|6021.6|6022.3|6021.6|6022.05|6021.35|35
1732693830000|2024-11-27 07:50:30|6022.43|6021.73|6022.43|6021.73|6022.43|6021.73|6022.3|6021.6|9
1732693840000|2024-11-27 07:50:40|6022.3|6021.6|6022.18|6021.48|6022.3|6021.6|6022.18|6021.48|21
1732693850000|2024-11-27 07:50:50|||||||||1
1732693860000|2024-11-27 07:51:00|6022.05|6021.35|6021.93|6021.23|6022.05|6021.35|6021.93|6021.23|21
1732693870000|2024-11-27 07:51:10|6021.68|6020.98|6021.68|6020.98|6021.68|6020.98|6021.68|6020.98|20
1732693880000|2024-11-27 07:51:20|6021.93|6021.23|6021.18|6020.48|6021.93|6021.23|6020.93|6020.23|105
1732693890000|2024-11-27 07:51:30|6021.05|6020.35|6020.93|6020.23|6021.18|6020.48|6020.93|6020.23|18
1732693910000|2024-11-27 07:51:50|6021.05|6020.35|6022.18|6021.48|6022.43|6021.73|6021.05|6020.35|160
1732693920000|2024-11-27 07:52:00|6022.3|6021.6|6022.18|6021.48|6022.3|6021.6|6022.18|6021.48|4
1732693930000|2024-11-27 07:52:10|6022.3|6021.6|6022.18|6021.48|6022.3|6021.6|6022.18|6021.48|26
1732693940000|2024-11-27 07:52:20|6022.3|6021.6|6022.3|6021.6|6022.3|6021.6|6022.18|6021.48|14
1732693950000|2024-11-27 07:52:30|6022.18|6021.48|6022.18|6021.48|6022.18|6021.48|6022.18|6021.48|0
1732693960000|2024-11-27 07:52:40|6022.3|6021.6|6022.18|6021.48|6022.43|6021.73|6022.05|6021.35|50
1732693970000|2024-11-27 07:52:50|6022.3|6021.6|6022.18|6021.48|6022.3|6021.6|6022.18|6021.48|6
1732693980000|2024-11-27 07:53:00|6022.3|6021.6|6022.18|6021.48|6022.43|6021.73|6022.18|6021.48|12
1732693990000|2024-11-27 07:53:10|6021.93|6021.23|6021.93|6021.23|6021.93|6021.23|6021.93|6021.23|24
1732694000000|2024-11-27 07:53:20|6022.18|6021.48|6022.18|6021.48|6022.43|6021.73|6022.18|6021.48|22
1732694010000|2024-11-27 07:53:30|6022.3|6021.6|6022.43|6021.73|6022.43|6021.73|6022.3|6021.6|18
1732694020000|2024-11-27 07:53:40|6022.3|6021.6|6022.18|6021.48|6022.43|6021.73|6022.18|6021.48|37
1732694030000|2024-11-27 07:53:50|||||||||1
1732694040000|2024-11-27 07:54:00|6022.3|6021.6|6022.68|6021.98|6022.68|6021.98|6022.3|6021.6|21
1732694050000|2024-11-27 07:54:10|6022.55|6021.85|6022.05|6021.35|6022.55|6021.85|6021.93|6021.23|57
1732694060000|2024-11-27 07:54:20|6021.93|6021.23|6022.68|6021.98|6022.68|6021.98|6021.93|6021.23|137
1732694070000|2024-11-27 07:54:30|6022.43|6021.73|6022.68|6021.98|6022.68|6021.98|6022.43|6021.73|21
1732694090000|2024-11-27 07:54:50|||||||||19
1732694100000|2024-11-27 07:55:00|6022.8|6022.1|6022.93|6022.23|6022.93|6022.23|6022.8|6022.1|4
1732694110000|2024-11-27 07:55:10|||||||||1
1732694120000|2024-11-27 07:55:20|6022.68|6021.98|6022.93|6022.23|6022.93|6022.23|6022.68|6021.98|28
1732694130000|2024-11-27 07:55:30|||||||||11
1732694140000|2024-11-27 07:55:40|6022.8|6022.1|6022.8|6022.1|6022.8|6022.1|6022.8|6022.1|17
1732694150000|2024-11-27 07:55:50|6022.93|6022.23|6022.43|6021.73|6022.93|6022.23|6022.43|6021.73|17
1732694160000|2024-11-27 07:56:00|6022.55|6021.85|6022.68|6021.98|6022.68|6021.98|6022.55|6021.85|3
1732694170000|2024-11-27 07:56:10|6022.55|6021.85|6022.43|6021.73|6022.55|6021.85|6022.43|6021.73|8
1732694180000|2024-11-27 07:56:20|6022.3|6021.6|6022.43|6021.73|6022.43|6021.73|6022.3|6021.6|19
1732694190000|2024-11-27 07:56:30|6022.3|6021.6|6021.93|6021.23|6022.43|6021.73|6021.93|6021.23|26
1732694200000|2024-11-27 07:56:40|6022.05|6021.35|6021.93|6021.23|6022.05|6021.35|6021.93|6021.23|33
1732694220000|2024-11-27 07:57:00|6022.05|6021.35|6022.18|6021.48|6022.18|6021.48|6021.93|6021.23|18
1732694230000|2024-11-27 07:57:10|6022.05|6021.35|6022.18|6021.48|6022.18|6021.48|6022.05|6021.35|6
1732694240000|2024-11-27 07:57:20|6022.05|6021.35|6021.93|6021.23|6022.05|6021.35|6021.43|6020.73|61
1732694250000|2024-11-27 07:57:30|6021.8|6021.1|6021.68|6020.98|6021.93|6021.23|6021.68|6020.98|4
1732694260000|2024-11-27 07:57:40|6021.55|6020.85|6021.43|6020.73|6021.55|6020.85|6021.43|6020.73|7
1732694270000|2024-11-27 07:57:50|6021.55|6020.85|6021.55|6020.85|6021.68|6020.98|6021.55|6020.85|18
1732694280000|2024-11-27 07:58:00|6021.68|6020.98|6021.8|6021.1|6021.8|6021.1|6021.68|6020.98|9
1732694290000|2024-11-27 07:58:10|6021.93|6021.23|6021.68|6020.98|6021.93|6021.23|6021.68|6020.98|13
1732694300000|2024-11-27 07:58:20|||||||||2
1732694310000|2024-11-27 07:58:30|6021.8|6021.1|6021.55|6020.85|6021.8|6021.1|6021.43|6020.73|42
1732694320000|2024-11-27 07:58:40|6021.43|6020.73|6021.68|6020.98|6021.68|6020.98|6021.43|6020.73|12
1732694330000|2024-11-27 07:58:50|6021.55|6020.85|6021.68|6020.98|6021.68|6020.98|6021.55|6020.85|3
1732694340000|2024-11-27 07:59:00|6021.8|6021.1|6021.8|6021.1|6021.93|6021.23|6021.68|6020.98|12
1732694350000|2024-11-27 07:59:10|6021.68|6020.98|6021.68|6020.98|6021.68|6020.98|6021.43|6020.73|9
1732694360000|2024-11-27 07:59:20|6021.43|6020.73|6021.8|6021.1|6021.93|6021.23|6021.43|6020.73|31
1732694370000|2024-11-27 07:59:30|6021.68|6020.98|6021.43|6020.73|6021.68|6020.98|6021.43|6020.73|10
1732694380000|2024-11-27 07:59:40|||||||||46
1732694390000|2024-11-27 07:59:50|6021.3|6020.6|6020.93|6020.23|6021.3|6020.6|6020.93|6020.23|69
1732694400000|2024-11-27 08:00:00|6021.43|6020.73|6019.68|6018.98|6021.43|6020.73|6019.68|6018.98|326
1732694410000|2024-11-27 08:00:10|6019.55|6018.85|6019.18|6018.48|6019.68|6018.98|6019.18|6018.48|66
1732694420000|2024-11-27 08:00:20|6019.43|6018.73|6018.68|6017.98|6019.43|6018.73|6018.68|6017.98|104
1732694430000|2024-11-27 08:00:30|6017.93|6017.23|6017.43|6016.73|6017.93|6017.23|6016.93|6016.23|582
1732694440000|2024-11-27 08:00:40|6017.3|6016.6|6017.43|6016.73|6017.43|6016.73|6017.05|6016.35|53
1732694450000|2024-11-27 08:00:50|6016.93|6016.23|6017.43|6016.73|6017.68|6016.98|6016.93|6016.23|47
1732694460000|2024-11-27 08:01:00|6017.3|6016.6|6016.43|6015.73|6017.3|6016.6|6015.93|6015.23|298
1732694470000|2024-11-27 08:01:10|6016.3|6015.6|6016.68|6015.98|6016.93|6016.23|6016.05|6015.35|290
1732694480000|2024-11-27 08:01:20|6016.55|6015.85|6016.43|6015.73|6016.68|6015.98|6016.18|6015.48|115
1732694490000|2024-11-27 08:01:30|6015.93|6015.23|6016.18|6015.48|6016.18|6015.48|6015.93|6015.23|117
1732694500000|2024-11-27 08:01:40|6016.43|6015.73|6016.55|6015.85|6016.93|6016.23|6016.43|6015.73|125
1732694510000|2024-11-27 08:01:50|6016.68|6015.98|6016.18|6015.48|6016.68|6015.98|6015.68|6014.98|84
1732694520000|2024-11-27 08:02:00|6015.93|6015.23|6016.43|6015.73|6016.68|6015.98|6015.93|6015.23|66
1732694530000|2024-11-27 08:02:10|6016.55|6015.85|6016.43|6015.73|6016.55|6015.85|6016.3|6015.6|83
1732694540000|2024-11-27 08:02:20|6016.68|6015.98|6016.05|6015.35|6017.3|6016.6|6015.93|6015.23|227
1732694550000|2024-11-27 08:02:30|6016.18|6015.48|6016.68|6015.98|6016.8|6016.1|6015.68|6014.98|154
1732694560000|2024-11-27 08:02:40|6016.8|6016.1|6016.68|6015.98|6017.18|6016.48|6016.68|6015.98|46
1732694570000|2024-11-27 08:02:50|6016.43|6015.73|6016.18|6015.48|6016.68|6015.98|6016.18|6015.48|77
1732694580000|2024-11-27 08:03:00|6016.43|6015.73|6016.43|6015.73|6016.68|6015.98|6016.43|6015.73|81
1732694590000|2024-11-27 08:03:10|6016.18|6015.48|6015.93|6015.23|6016.3|6015.6|6015.8|6015.1|114
1732694600000|2024-11-27 08:03:20|6016.05|6015.35|6015.8|6015.1|6016.18|6015.48|6015.68|6014.98|73
1732694610000|2024-11-27 08:03:30|6015.93|6015.23|6016.18|6015.48|6016.43|6015.73|6015.8|6015.1|43
1732694620000|2024-11-27 08:03:40|6016.3|6015.6|6016.18|6015.48|6016.43|6015.73|6016.18|6015.48|35
1732694630000|2024-11-27 08:03:50|6016.05|6015.35|6015.93|6015.23|6016.05|6015.35|6015.93|6015.23|21
1732694640000|2024-11-27 08:04:00|6016.18|6015.48|6016.43|6015.73|6016.68|6015.98|6016.18|6015.48|35
1732694650000|2024-11-27 08:04:10|6016.55|6015.85|6016.93|6016.23|6016.93|6016.23|6016.43|6015.73|74
1732694660000|2024-11-27 08:04:20|6016.68|6015.98|6016.3|6015.6|6016.68|6015.98|6016.18|6015.48|59
1732694670000|2024-11-27 08:04:30|6016.18|6015.48|6015.93|6015.23|6016.3|6015.6|6015.93|6015.23|101
1732694680000|2024-11-27 08:04:40|6016.05|6015.35|6016.18|6015.48|6016.68|6015.98|6015.93|6015.23|158
1732694690000|2024-11-27 08:04:50|6016.05|6015.35|6016.18|6015.48|6016.18|6015.48|6016.05|6015.35|17
1732694700000|2024-11-27 08:05:00|6016.3|6015.6|6015.93|6015.23|6016.43|6015.73|6015.93|6015.23|64
1732694710000|2024-11-27 08:05:10|6016.05|6015.35|6015.93|6015.23|6016.43|6015.73|6015.93|6015.23|34
1732694720000|2024-11-27 08:05:20|6015.68|6014.98|6016.18|6015.48|6016.43|6015.73|6015.68|6014.98|148
1732694730000|2024-11-27 08:05:30|6015.93|6015.23|6016.18|6015.48|6016.68|6015.98|6015.93|6015.23|140
1732694740000|2024-11-27 08:05:40|6016.05|6015.35|6016.18|6015.48|6016.18|6015.48|6015.8|6015.1|100
1732694750000|2024-11-27 08:05:50|6016.05|6015.35|6016.43|6015.73|6016.43|6015.73|6015.93|6015.23|118
1732694760000|2024-11-27 08:06:00|6015.93|6015.23|6016.18|6015.48|6016.43|6015.73|6015.68|6014.98|87
1732694770000|2024-11-27 08:06:10|6016.43|6015.73|6016.93|6016.23|6016.93|6016.23|6016.43|6015.73|90
1732694780000|2024-11-27 08:06:20|6017.43|6016.73|6017.43|6016.73|6017.43|6016.73|6017.18|6016.48|60
1732694790000|2024-11-27 08:06:30|6017.55|6016.85|6017.3|6016.6|6017.55|6016.85|6016.93|6016.23|85
1732694800000|2024-11-27 08:06:40|6017.43|6016.73|6017.68|6016.98|6017.93|6017.23|6017.43|6016.73|100
1732694810000|2024-11-27 08:06:50|6017.55|6016.85|6017.43|6016.73|6017.55|6016.85|6017.18|6016.48|41
1732694820000|2024-11-27 08:07:00|6017.3|6016.6|6017.18|6016.48|6017.43|6016.73|6017.18|6016.48|14
1732694830000|2024-11-27 08:07:10|6017.43|6016.73|6017.68|6016.98|6017.8|6017.1|6017.18|6016.48|27
1732694840000|2024-11-27 08:07:20|6017.55|6016.85|6017.93|6017.23|6017.93|6017.23|6017.43|6016.73|71
1732694850000|2024-11-27 08:07:30|6018.43|6017.73|6020.18|6019.48|6020.18|6019.48|6018.43|6017.73|233
1732694860000|2024-11-27 08:07:40|6020.43|6019.73|6020.18|6019.48|6020.43|6019.73|6019.93|6019.23|98
1732694870000|2024-11-27 08:07:50|6020.05|6019.35|6019.43|6018.73|6020.05|6019.35|6019.43|6018.73|97
1732694880000|2024-11-27 08:08:00|6019.68|6018.98|6019.43|6018.73|6019.8|6019.1|6019.05|6018.35|79
1732694890000|2024-11-27 08:08:10|6019.55|6018.85|6019.43|6018.73|6019.68|6018.98|6019.3|6018.6|43
1732694900000|2024-11-27 08:08:20|6019.68|6018.98|6019.8|6019.1|6019.93|6019.23|6019.68|6018.98|34
1732694910000|2024-11-27 08:08:30|6019.93|6019.23|6019.93|6019.23|6019.93|6019.23|6019.68|6018.98|22
1732694920000|2024-11-27 08:08:40|6019.68|6018.98|6019.68|6018.98|6019.68|6018.98|6019.68|6018.98|31
1732694930000|2024-11-27 08:08:50|6019.43|6018.73|6019.43|6018.73|6019.68|6018.98|6019.43|6018.73|122
1732694940000|2024-11-27 08:09:00|6019.3|6018.6|6019.18|6018.48|6019.3|6018.6|6018.93|6018.23|66
1732694950000|2024-11-27 08:09:10|6019.43|6018.73|6019.68|6018.98|6019.68|6018.98|6019.3|6018.6|57
1732694960000|2024-11-27 08:09:20|6019.55|6018.85|6019.93|6019.23|6019.93|6019.23|6019.43|6018.73|75
1732694970000|2024-11-27 08:09:30|6020.05|6019.35|6020.18|6019.48|6020.18|6019.48|6019.93|6019.23|48
1732694980000|2024-11-27 08:09:40|6019.68|6018.98|6018.93|6018.23|6019.68|6018.98|6018.93|6018.23|74
1732694990000|2024-11-27 08:09:50|6018.8|6018.1|6018.68|6017.98|6018.8|6018.1|6018.68|6017.98|29
1732695000000|2024-11-27 08:10:00|6018.8|6018.1|6017.93|6017.23|6018.93|6018.23|6017.93|6017.23|77
1732695010000|2024-11-27 08:10:10|6018.3|6017.6|6018.68|6017.98|6018.93|6018.23|6018.3|6017.6|121
1732695020000|2024-11-27 08:10:20|6018.8|6018.1|6018.68|6017.98|6018.93|6018.23|6018.55|6017.85|34
1732695030000|2024-11-27 08:10:30|6018.8|6018.1|6018.93|6018.23|6019.18|6018.48|6018.68|6017.98|96
1732695040000|2024-11-27 08:10:40|6018.8|6018.1|6017.93|6017.23|6018.93|6018.23|6017.93|6017.23|70
1732695050000|2024-11-27 08:10:50|6017.8|6017.1|6017.05|6016.35|6017.93|6017.23|6017.05|6016.35|113
1732695060000|2024-11-27 08:11:00|6016.93|6016.23|6017.43|6016.73|6017.43|6016.73|6016.68|6015.98|124
1732695070000|2024-11-27 08:11:10|6017.55|6016.85|6017.68|6016.98|6018.18|6017.48|6017.43|6016.73|79
1732695080000|2024-11-27 08:11:20|6017.8|6017.1|6017.18|6016.48|6017.93|6017.23|6017.18|6016.48|95
1732695090000|2024-11-27 08:11:30|6017.3|6016.6|6017.68|6016.98|6017.68|6016.98|6017.18|6016.48|40
1732695100000|2024-11-27 08:11:40|6017.55|6016.85|6017.93|6017.23|6017.93|6017.23|6017.18|6016.48|64
1732695110000|2024-11-27 08:11:50|6017.68|6016.98|6017.68|6016.98|6017.93|6017.23|6017.55|6016.85|17
1732695120000|2024-11-27 08:12:00|6017.55|6016.85|6017.18|6016.48|6017.68|6016.98|6017.18|6016.48|26
1732695130000|2024-11-27 08:12:10|6017.43|6016.73|6017.3|6016.6|6017.43|6016.73|6017.18|6016.48|27
1732695140000|2024-11-27 08:12:20|6017.18|6016.48|6017.93|6017.23|6018.05|6017.35|6017.18|6016.48|38
1732695150000|2024-11-27 08:12:30|6018.05|6017.35|6018.18|6017.48|6018.18|6017.48|6018.05|6017.35|8
1732695160000|2024-11-27 08:12:40|6018.3|6017.6|6018.3|6017.6|6018.68|6017.98|6018.18|6017.48|22
1732695170000|2024-11-27 08:12:50|6018.43|6017.73|6018.05|6017.35|6018.43|6017.73|6017.8|6017.1|36
1732695180000|2024-11-27 08:13:00|6017.93|6017.23|6018.18|6017.48|6018.3|6017.6|6017.93|6017.23|22
1732695190000|2024-11-27 08:13:10|6018.43|6017.73|6017.68|6016.98|6019.05|6018.35|6017.68|6016.98|63
1732695200000|2024-11-27 08:13:20|6017.8|6017.1|6018.05|6017.35|6018.18|6017.48|6017.8|6017.1|29
1732695210000|2024-11-27 08:13:30|6018.18|6017.48|6018.18|6017.48|6018.55|6017.85|6017.93|6017.23|41
1732695220000|2024-11-27 08:13:40|6018.43|6017.73|6018.43|6017.73|6018.43|6017.73|6018.18|6017.48|16
1732695230000|2024-11-27 08:13:50|6018.18|6017.48|6018.05|6017.35|6018.43|6017.73|6018.05|6017.35|30
1732695240000|2024-11-27 08:14:00|6017.93|6017.23|6017.68|6016.98|6018.18|6017.48|6017.68|6016.98|40
1732695250000|2024-11-27 08:14:10|6017.8|6017.1|6017.68|6016.98|6017.8|6017.1|6017.43|6016.73|27
1732695260000|2024-11-27 08:14:20|6017.93|6017.23|6017.18|6016.48|6017.93|6017.23|6017.18|6016.48|33
1732695270000|2024-11-27 08:14:30|6017.3|6016.6|6016.93|6016.23|6017.3|6016.6|6016.68|6015.98|35
1732695280000|2024-11-27 08:14:40|6016.8|6016.1|6016.43|6015.73|6016.8|6016.1|6016.43|6015.73|37
1732695290000|2024-11-27 08:14:50|6016.3|6015.6|6016.18|6015.48|6016.43|6015.73|6016.18|6015.48|18
1732695300000|2024-11-27 08:15:00|6016.05|6015.35|6015.93|6015.23|6016.43|6015.73|6015.68|6014.98|81
1732695310000|2024-11-27 08:15:10|6015.8|6015.1|6015.93|6015.23|6015.93|6015.23|6015.68|6014.98|52
1732695320000|2024-11-27 08:15:20|6016.05|6015.35|6016.55|6015.85|6016.55|6015.85|6016.05|6015.35|62
1732695330000|2024-11-27 08:15:30|6016.68|6015.98|6016.93|6016.23|6016.93|6016.23|6016.55|6015.85|31
1732695340000|2024-11-27 08:15:40|6017.3|6016.6|6017.18|6016.48|6017.43|6016.73|6017.18|6016.48|38
1732695350000|2024-11-27 08:15:50|6016.93|6016.23|6017.43|6016.73|6017.93|6017.23|6016.93|6016.23|85
1732695360000|2024-11-27 08:16:00|6017.3|6016.6|6016.68|6015.98|6017.43|6016.73|6016.68|6015.98|53
1732695370000|2024-11-27 08:16:10|6016.93|6016.23|6016.68|6015.98|6016.93|6016.23|6016.68|6015.98|33
1732695380000|2024-11-27 08:16:20|6016.55|6015.85|6016.43|6015.73|6016.55|6015.85|6016.43|6015.73|35
1732695390000|2024-11-27 08:16:30|6016.55|6015.85|6016.18|6015.48|6016.55|6015.85|6016.18|6015.48|67
1732695400000|2024-11-27 08:16:40|6016.3|6015.6|6016.43|6015.73|6016.43|6015.73|6016.18|6015.48|8
1732695410000|2024-11-27 08:16:50|6016.68|6015.98|6016.68|6015.98|6016.68|6015.98|6016.68|6015.98|22
1732695420000|2024-11-27 08:17:00|6016.93|6016.23|6016.43|6015.73|6016.93|6016.23|6016.43|6015.73|33
1732695430000|2024-11-27 08:17:10|6016.55|6015.85|6016.68|6015.98|6016.68|6015.98|6016.43|6015.73|66
1732695440000|2024-11-27 08:17:20|6016.55|6015.85|6016.68|6015.98|6016.93|6016.23|6016.43|6015.73|63
1732695450000|2024-11-27 08:17:30|6016.55|6015.85|6016.93|6016.23|6016.93|6016.23|6016.43|6015.73|32
1732695460000|2024-11-27 08:17:40|6016.8|6016.1|6017.18|6016.48|6017.43|6016.73|6016.8|6016.1|59
1732695470000|2024-11-27 08:17:50|6017.3|6016.6|6017.18|6016.48|6017.43|6016.73|6017.18|6016.48|37
1732695480000|2024-11-27 08:18:00|6017.05|6016.35|6016.8|6016.1|6017.18|6016.48|6016.68|6015.98|119
1732695490000|2024-11-27 08:18:10|6016.93|6016.23|6017.18|6016.48|6017.43|6016.73|6016.8|6016.1|93
1732695500000|2024-11-27 08:18:20|6016.93|6016.23|6017.18|6016.48|6017.43|6016.73|6016.93|6016.23|82
1732695510000|2024-11-27 08:18:30|6017.43|6016.73|6017.93|6017.23|6018.18|6017.48|6017.43|6016.73|66
1732695520000|2024-11-27 08:18:40|6018.18|6017.48|6017.93|6017.23|6018.18|6017.48|6017.68|6016.98|31
1732695530000|2024-11-27 08:18:50|6017.8|6017.1|6017.93|6017.23|6018.18|6017.48|6017.8|6017.1|71
1732695540000|2024-11-27 08:19:00|6017.8|6017.1|6017.68|6016.98|6017.93|6017.23|6017.3|6016.6|58
1732695550000|2024-11-27 08:19:10|6017.55|6016.85|6017.18|6016.48|6017.55|6016.85|6017.18|6016.48|49
1732695560000|2024-11-27 08:19:20|6017.05|6016.35|6017.18|6016.48|6017.18|6016.48|6016.68|6015.98|43
1732695570000|2024-11-27 08:19:30|6017.05|6016.35|6017.68|6016.98|6017.68|6016.98|6016.93|6016.23|89
1732695580000|2024-11-27 08:19:40|6017.8|6017.1|6016.93|6016.23|6018.18|6017.48|6016.93|6016.23|222
1732695590000|2024-11-27 08:19:50|6017.05|6016.35|6017.18|6016.48|6017.18|6016.48|6016.93|6016.23|50
1732695600000|2024-11-27 08:20:00|6017.05|6016.35|6016.18|6015.48|6017.93|6017.23|6015.68|6014.98|612
1732695610000|2024-11-27 08:20:10|6016.05|6015.35|6017.18|6016.48|6017.18|6016.48|6015.93|6015.23|134
1732695620000|2024-11-27 08:20:20|6017.43|6016.73|6016.93|6016.23|6017.43|6016.73|6016.93|6016.23|49
1732695630000|2024-11-27 08:20:30|6017.18|6016.48|6016.93|6016.23|6017.18|6016.48|6016.68|6015.98|119
1732695640000|2024-11-27 08:20:40|6016.68|6015.98|6016.18|6015.48|6016.68|6015.98|6016.18|6015.48|88
1732695650000|2024-11-27 08:20:50|6016.3|6015.6|6015.68|6014.98|6016.3|6015.6|6015.43|6014.73|106
1732695660000|2024-11-27 08:21:00|6015.55|6014.85|6014.93|6014.23|6015.68|6014.98|6014.68|6013.98|228
1732695670000|2024-11-27 08:21:10|6014.8|6014.1|6015.18|6014.48|6015.18|6014.48|6014.43|6013.73|124
1732695680000|2024-11-27 08:21:20|6015.05|6014.35|6014.93|6014.23|6015.18|6014.48|6014.93|6014.23|28
1732695690000|2024-11-27 08:21:30|6014.68|6013.98|6014.8|6014.1|6014.93|6014.23|6014.68|6013.98|59
1732695700000|2024-11-27 08:21:40|6014.68|6013.98|6014.55|6013.85|6015.18|6014.48|6014.55|6013.85|62
1732695710000|2024-11-27 08:21:50|6014.18|6013.48|6013.68|6012.98|6014.18|6013.48|6013.68|6012.98|329
1732695720000|2024-11-27 08:22:00|6013.8|6013.1|6012.93|6012.23|6013.93|6013.23|6012.93|6012.23|337
1732695730000|2024-11-27 08:22:10|6013.18|6012.48|6013.93|6013.23|6013.93|6013.23|6012.93|6012.23|81
1732695740000|2024-11-27 08:22:20|6014.18|6013.48|6013.68|6012.98|6014.18|6013.48|6013.43|6012.73|37
1732695750000|2024-11-27 08:22:30|6013.43|6012.73|6013.43|6012.73|6013.68|6012.98|6013.43|6012.73|37
1732695760000|2024-11-27 08:22:40|6013.3|6012.6|6012.68|6011.98|6013.3|6012.6|6012.18|6011.48|207
1732695770000|2024-11-27 08:22:50|6012.55|6011.85|6012.68|6011.98|6012.93|6012.23|6012.55|6011.85|51
1732695780000|2024-11-27 08:23:00|6012.55|6011.85|6013.43|6012.73|6013.55|6012.85|6012.43|6011.73|78
1732695790000|2024-11-27 08:23:10|6013.68|6012.98|6012.8|6012.1|6013.68|6012.98|6012.8|6012.1|117
1732695800000|2024-11-27 08:23:20|6012.93|6012.23|6012.43|6011.73|6012.93|6012.23|6012.18|6011.48|80
1732695810000|2024-11-27 08:23:30|6012.68|6011.98|6012.18|6011.48|6012.68|6011.98|6012.18|6011.48|38
1732695820000|2024-11-27 08:23:40|6011.93|6011.23|6011.93|6011.23|6012.18|6011.48|6011.93|6011.23|60
1732695830000|2024-11-27 08:23:50|6012.05|6011.35|6011.93|6011.23|6012.18|6011.48|6011.68|6010.98|76
1732695840000|2024-11-27 08:24:00|6012.18|6011.48|6011.8|6011.1|6012.18|6011.48|6011.68|6010.98|148
1732695850000|2024-11-27 08:24:10|6011.93|6011.23|6011.93|6011.23|6012.18|6011.48|6011.68|6010.98|78
1732695860000|2024-11-27 08:24:20|6012.18|6011.48|6013.18|6012.48|6013.18|6012.48|6011.93|6011.23|53
1732695870000|2024-11-27 08:24:30|6013.3|6012.6|6013.18|6012.48|6013.8|6013.1|6012.93|6012.23|203
1732695880000|2024-11-27 08:24:40|6012.93|6012.23|6012.68|6011.98|6013.18|6012.48|6012.68|6011.98|18
1732695890000|2024-11-27 08:24:50|6012.43|6011.73|6012.68|6011.98|6012.68|6011.98|6012.3|6011.6|39
1732695900000|2024-11-27 08:25:00|6012.8|6012.1|6013.18|6012.48|6013.68|6012.98|6012.8|6012.1|78
1732695910000|2024-11-27 08:25:10|6013.3|6012.6|6013.18|6012.48|6013.43|6012.73|6012.55|6011.85|62
1732695920000|2024-11-27 08:25:20|6013.05|6012.35|6012.43|6011.73|6013.18|6012.48|6012.43|6011.73|17
1732695930000|2024-11-27 08:25:30|6012.3|6011.6|6012.68|6011.98|6012.8|6012.1|6012.18|6011.48|37
1732695940000|2024-11-27 08:25:40|6012.8|6012.1|6013.43|6012.73|6013.68|6012.98|6012.8|6012.1|41
1732695950000|2024-11-27 08:25:50|6013.55|6012.85|6013.8|6013.1|6013.8|6013.1|6013.43|6012.73|39
1732695960000|2024-11-27 08:26:00|6013.68|6012.98|6013.68|6012.98|6013.93|6013.23|6013.18|6012.48|67
1732695970000|2024-11-27 08:26:10|6013.55|6012.85|6014.43|6013.73|6014.43|6013.73|6013.55|6012.85|39
1732695980000|2024-11-27 08:26:20|6014.18|6013.48|6014.93|6014.23|6014.93|6014.23|6014.18|6013.48|71
1732695990000|2024-11-27 08:26:30|6014.8|6014.1|6014.43|6013.73|6014.93|6014.23|6014.43|6013.73|60
1732696000000|2024-11-27 08:26:40|6014.55|6013.85|6014.93|6014.23|6014.93|6014.23|6014.43|6013.73|46
1732696010000|2024-11-27 08:26:50|6015.18|6014.48|6015.18|6014.48|6015.3|6014.6|6015.05|6014.35|68
1732696020000|2024-11-27 08:27:00|6015.05|6014.35|6015.43|6014.73|6015.68|6014.98|6015.05|6014.35|105
1732696030000|2024-11-27 08:27:10|6015.55|6014.85|6015.43|6014.73|6015.68|6014.98|6015.43|6014.73|26
1732696040000|2024-11-27 08:27:20|6014.93|6014.23|6014.68|6013.98|6015.43|6014.73|6014.68|6013.98|89
1732696050000|2024-11-27 08:27:30|6014.8|6014.1|6014.43|6013.73|6014.8|6014.1|6014.3|6013.6|37
1732696060000|2024-11-27 08:27:40|6014.18|6013.48|6014.43|6013.73|6014.43|6013.73|6014.18|6013.48|41
1732696070000|2024-11-27 08:27:50|6014.3|6013.6|6014.68|6013.98|6014.68|6013.98|6014.18|6013.48|60
1732696080000|2024-11-27 08:28:00|6014.55|6013.85|6014.43|6013.73|6014.68|6013.98|6013.93|6013.23|18
1732696090000|2024-11-27 08:28:10|6014.3|6013.6|6014.18|6013.48|6014.3|6013.6|6014.18|6013.48|26
1732696100000|2024-11-27 08:28:20|6014.05|6013.35|6014.05|6013.35|6014.18|6013.48|6013.93|6013.23|34
1732696110000|2024-11-27 08:28:30|6013.93|6013.23|6013.68|6012.98|6014.18|6013.48|6013.68|6012.98|59
1732696120000|2024-11-27 08:28:40|6013.55|6012.85|6013.18|6012.48|6013.55|6012.85|6012.93|6012.23|71
1732696130000|2024-11-27 08:28:50|6013.43|6012.73|6013.43|6012.73|6013.68|6012.98|6013.43|6012.73|25
1732696140000|2024-11-27 08:29:00|6013.3|6012.6|6013.18|6012.48|6013.3|6012.6|6012.43|6011.73|116
1732696150000|2024-11-27 08:29:10|6013.3|6012.6|6013.18|6012.48|6013.43|6012.73|6012.93|6012.23|69
1732696160000|2024-11-27 08:29:20|6013.3|6012.6|6013.18|6012.48|6013.43|6012.73|6013.18|6012.48|24
1732696170000|2024-11-27 08:29:30|6013.43|6012.73|6013.43|6012.73|6013.55|6012.85|6013.18|6012.48|21
1732696180000|2024-11-27 08:29:40|6013.3|6012.6|6013.43|6012.73|6013.43|6012.73|6013.18|6012.48|32
1732696190000|2024-11-27 08:29:50|6013.3|6012.6|6013.43|6012.73|6013.43|6012.73|6013.18|6012.48|38
1732696200000|2024-11-27 08:30:00|6013.55|6012.85|6013.93|6013.23|6014.18|6013.48|6013.43|6012.73|85
1732696210000|2024-11-27 08:30:10|6013.68|6012.98|6013.43|6012.73|6013.93|6013.23|6013.43|6012.73|31
1732696220000|2024-11-27 08:30:20|6013.3|6012.6|6013.43|6012.73|6013.68|6012.98|6013.18|6012.48|26
1732696230000|2024-11-27 08:30:30|6013.68|6012.98|6013.68|6012.98|6013.68|6012.98|6013.43|6012.73|24
1732696240000|2024-11-27 08:30:40|6013.55|6012.85|6013.55|6012.85|6013.93|6013.23|6013.43|6012.73|76
1732696250000|2024-11-27 08:30:50|6013.43|6012.73|6012.93|6012.23|6013.68|6012.98|6012.93|6012.23|18
1732696260000|2024-11-27 08:31:00|6012.8|6012.1|6012.18|6011.48|6012.8|6012.1|6012.18|6011.48|153
1732696270000|2024-11-27 08:31:10|6012.3|6011.6|6012.55|6011.85|6012.68|6011.98|6012.18|6011.48|43
1732696280000|2024-11-27 08:31:20|6012.68|6011.98|6012.05|6011.35|6012.68|6011.98|6011.68|6010.98|119
1732696290000|2024-11-27 08:31:30|6012.18|6011.48|6012.43|6011.73|6012.93|6012.23|6012.18|6011.48|85
1732696300000|2024-11-27 08:31:40|6012.68|6011.98|6012.3|6011.6|6012.68|6011.98|6012.3|6011.6|40
1732696310000|2024-11-27 08:31:50|6012.43|6011.73|6012.18|6011.48|6012.43|6011.73|6012.05|6011.35|9
1732696320000|2024-11-27 08:32:00|6012.05|6011.35|6012.3|6011.6|6012.43|6011.73|6011.68|6010.98|40
1732696330000|2024-11-27 08:32:10|6012.18|6011.48|6013.18|6012.48|6013.18|6012.48|6011.93|6011.23|107
1732696340000|2024-11-27 08:32:20|6012.93|6012.23|6013.43|6012.73|6013.43|6012.73|6012.93|6012.23|39
1732696350000|2024-11-27 08:32:30|6013.68|6012.98|6013.93|6013.23|6014.18|6013.48|6013.68|6012.98|58
1732696360000|2024-11-27 08:32:40|6014.05|6013.35|6013.93|6013.23|6014.43|6013.73|6013.93|6013.23|78
1732696370000|2024-11-27 08:32:50|6014.05|6013.35|6014.18|6013.48|6014.18|6013.48|6013.93|6013.23|23
1732696380000|2024-11-27 08:33:00|6014.05|6013.35|6014.18|6013.48|6014.18|6013.48|6013.68|6012.98|30
1732696390000|2024-11-27 08:33:10|6014.05|6013.35|6014.43|6013.73|6014.43|6013.73|6014.05|6013.35|36
1732696400000|2024-11-27 08:33:20|6014.68|6013.98|6014.18|6013.48|6014.68|6013.98|6014.05|6013.35|30
1732696410000|2024-11-27 08:33:30|6014.05|6013.35|6013.93|6013.23|6014.18|6013.48|6013.93|6013.23|18
1732696420000|2024-11-27 08:33:40|6014.05|6013.35|6014.93|6014.23|6014.93|6014.23|6014.05|6013.35|50
1732696430000|2024-11-27 08:33:50|6014.8|6014.1|6014.18|6013.48|6014.93|6014.23|6013.93|6013.23|33
1732696440000|2024-11-27 08:34:00|6014.05|6013.35|6014.05|6013.35|6014.43|6013.73|6013.93|6013.23|37
1732696450000|2024-11-27 08:34:10|6014.18|6013.48|6013.93|6013.23|6014.43|6013.73|6013.93|6013.23|16
1732696460000|2024-11-27 08:34:20|6014.05|6013.35|6013.68|6012.98|6014.18|6013.48|6013.68|6012.98|35
1732696470000|2024-11-27 08:34:30|6013.8|6013.1|6013.8|6013.1|6013.93|6013.23|6013.68|6012.98|33
1732696480000|2024-11-27 08:34:40|6013.93|6013.23|6014.18|6013.48|6014.18|6013.48|6013.93|6013.23|36
1732696490000|2024-11-27 08:34:50|6014.43|6013.73|6015.18|6014.48|6015.18|6014.48|6014.43|6013.73|41
1732696500000|2024-11-27 08:35:00|6015.05|6014.35|6014.43|6013.73|6015.18|6014.48|6014.18|6013.48|40
1732696510000|2024-11-27 08:35:10|6014.68|6013.98|6015.05|6014.35|6015.05|6014.35|6014.43|6013.73|30
1732696520000|2024-11-27 08:35:20|6015.18|6014.48|6015.18|6014.48|6015.18|6014.48|6014.93|6014.23|15
1732696530000|2024-11-27 08:35:30|6014.93|6014.23|6014.93|6014.23|6015.18|6014.48|6014.93|6014.23|25
1732696540000|2024-11-27 08:35:40|6014.68|6013.98|6014.8|6014.1|6014.8|6014.1|6014.68|6013.98|11
1732696550000|2024-11-27 08:35:50|6014.93|6014.23|6015.18|6014.48|6015.18|6014.48|6014.8|6014.1|14
1732696560000|2024-11-27 08:36:00|6015.05|6014.35|6014.93|6014.23|6015.3|6014.6|6014.68|6013.98|66
1732696570000|2024-11-27 08:36:10|6015.43|6014.73|6015.3|6014.6|6015.68|6014.98|6015.18|6014.48|66
1732696580000|2024-11-27 08:36:20|6015.18|6014.48|6015.3|6014.6|6015.43|6014.73|6015.18|6014.48|36
1732696590000|2024-11-27 08:36:30|6015.18|6014.48|6015.43|6014.73|6015.68|6014.98|6015.18|6014.48|38
1732696600000|2024-11-27 08:36:40|6015.55|6014.85|6015.43|6014.73|6015.68|6014.98|6015.43|6014.73|23
1732696610000|2024-11-27 08:36:50|6015.3|6014.6|6015.8|6015.1|6015.93|6015.23|6015.3|6014.6|103
1732696620000|2024-11-27 08:37:00|6015.68|6014.98|6015.18|6014.48|6015.8|6015.1|6015.18|6014.48|28
1732696630000|2024-11-27 08:37:10|6014.68|6013.98|6014.55|6013.85|6015.43|6014.73|6014.55|6013.85|65
1732696640000|2024-11-27 08:37:20|6014.43|6013.73|6014.43|6013.73|6014.55|6013.85|6014.18|6013.48|44
1732696650000|2024-11-27 08:37:30|6014.18|6013.48|6014.18|6013.48|6014.43|6013.73|6013.93|6013.23|30
1732696660000|2024-11-27 08:37:40|6014.05|6013.35|6014.18|6013.48|6014.18|6013.48|6013.93|6013.23|24
1732696670000|2024-11-27 08:37:50|6014.05|6013.35|6014.43|6013.73|6014.43|6013.73|6013.68|6012.98|54
1732696680000|2024-11-27 08:38:00|6014.3|6013.6|6014.18|6013.48|6014.43|6013.73|6014.18|6013.48|20
1732696690000|2024-11-27 08:38:10|6013.93|6013.23|6013.68|6012.98|6013.93|6013.23|6013.43|6012.73|23
1732696700000|2024-11-27 08:38:20|6013.55|6012.85|6013.55|6012.85|6013.68|6012.98|6013.43|6012.73|46
1732696710000|2024-11-27 08:38:30|6013.68|6012.98|6013.43|6012.73|6013.68|6012.98|6013.43|6012.73|9
1732696720000|2024-11-27 08:38:40|6013.68|6012.98|6013.43|6012.73|6013.93|6013.23|6013.43|6012.73|24
1732696730000|2024-11-27 08:38:50|6013.18|6012.48|6013.68|6012.98|6013.68|6012.98|6013.18|6012.48|25
1732696740000|2024-11-27 08:39:00|6014.43|6013.73|6014.18|6013.48|6014.55|6013.85|6014.18|6013.48|41
1732696750000|2024-11-27 08:39:10|6013.93|6013.23|6013.8|6013.1|6014.05|6013.35|6013.68|6012.98|39
1732696760000|2024-11-27 08:39:20|6013.68|6012.98|6013.68|6012.98|6013.68|6012.98|6013.43|6012.73|8
1732696770000|2024-11-27 08:39:30|6013.8|6013.1|6013.8|6013.1|6013.8|6013.1|6013.43|6012.73|45
1732696780000|2024-11-27 08:39:40|6013.93|6013.23|6013.93|6013.23|6013.93|6013.23|6013.8|6013.1|11
1732696790000|2024-11-27 08:39:50|6014.18|6013.48|6014.18|6013.48|6014.18|6013.48|6014.18|6013.48|5
1732696800000|2024-11-27 08:40:00|6013.93|6013.23|6013.18|6012.48|6013.93|6013.23|6013.18|6012.48|41
1732696810000|2024-11-27 08:40:10|6012.8|6012.1|6012.68|6011.98|6012.93|6012.23|6012.68|6011.98|45
1732696820000|2024-11-27 08:40:20|6012.8|6012.1|6012.68|6011.98|6012.93|6012.23|6012.68|6011.98|47
1732696830000|2024-11-27 08:40:30|6012.93|6012.23|6012.68|6011.98|6012.93|6012.23|6012.43|6011.73|34
1732696840000|2024-11-27 08:40:40|6012.43|6011.73|6012.68|6011.98|6012.68|6011.98|6012.43|6011.73|34
1732696850000|2024-11-27 08:40:50|6012.43|6011.73|6012.8|6012.1|6012.93|6012.23|6012.43|6011.73|45
1732696860000|2024-11-27 08:41:00|6012.68|6011.98|6012.93|6012.23|6012.93|6012.23|6012.43|6011.73|49
1732696870000|2024-11-27 08:41:10|6013.18|6012.48|6013.43|6012.73|6013.43|6012.73|6013.18|6012.48|89
1732696880000|2024-11-27 08:41:20|6013.68|6012.98|6013.93|6013.23|6013.93|6013.23|6013.68|6012.98|36
1732696890000|2024-11-27 08:41:30|6013.8|6013.1|6013.43|6012.73|6013.8|6013.1|6013.3|6012.6|47
1732696900000|2024-11-27 08:41:40|6013.3|6012.6|6013.18|6012.48|6013.43|6012.73|6013.18|6012.48|7
1732696910000|2024-11-27 08:41:50|6013.05|6012.35|6012.43|6011.73|6013.05|6012.35|6012.43|6011.73|17
1732696920000|2024-11-27 08:42:00|6012.55|6011.85|6012.43|6011.73|6012.68|6011.98|6011.68|6010.98|149
1732696930000|2024-11-27 08:42:10|6012.3|6011.6|6012.18|6011.48|6012.43|6011.73|6012.05|6011.35|22
1732696940000|2024-11-27 08:42:20|6011.93|6011.23|6012.18|6011.48|6012.18|6011.48|6011.93|6011.23|18
1732696950000|2024-11-27 08:42:30|6012.43|6011.73|6012.43|6011.73|6012.43|6011.73|6012.18|6011.48|24
1732696960000|2024-11-27 08:42:40|6012.3|6011.6|6012.68|6011.98|6012.93|6012.23|6012.3|6011.6|19
1732696970000|2024-11-27 08:42:50|6012.55|6011.85|6012.43|6011.73|6012.93|6012.23|6012.43|6011.73|17
1732696980000|2024-11-27 08:43:00|6012.55|6011.85|6012.68|6011.98|6012.68|6011.98|6012.18|6011.48|33
1732696990000|2024-11-27 08:43:10|6012.55|6011.85|6011.93|6011.23|6012.68|6011.98|6011.93|6011.23|36
1732697000000|2024-11-27 08:43:20|6012.05|6011.35|6011.8|6011.1|6012.18|6011.48|6011.68|6010.98|113
1732697010000|2024-11-27 08:43:30|6011.93|6011.23|6011.93|6011.23|6011.93|6011.23|6011.93|6011.23|8
1732697020000|2024-11-27 08:43:40|6011.8|6011.1|6011.68|6010.98|6011.8|6011.1|6011.68|6010.98|33
1732697030000|2024-11-27 08:43:50|6011.55|6010.85|6011.55|6010.85|6011.55|6010.85|6011.55|6010.85|19
1732697040000|2024-11-27 08:44:00|6011.43|6010.73|6010.93|6010.23|6011.43|6010.73|6010.43|6009.73|245
1732697050000|2024-11-27 08:44:10|6010.8|6010.1|6011.43|6010.73|6011.43|6010.73|6010.8|6010.1|53
1732697060000|2024-11-27 08:44:20|6011.55|6010.85|6011.8|6011.1|6011.8|6011.1|6011.43|6010.73|49
1732697070000|2024-11-27 08:44:30|6011.68|6010.98|6012.3|6011.6|6012.43|6011.73|6011.68|6010.98|42
1732697080000|2024-11-27 08:44:40|6012.18|6011.48|6012.43|6011.73|6012.43|6011.73|6012.18|6011.48|39
1732697090000|2024-11-27 08:44:50|6012.68|6011.98|6012.18|6011.48|6012.68|6011.98|6011.93|6011.23|61
1732697100000|2024-11-27 08:45:00|6012.3|6011.6|6012.43|6011.73|6012.68|6011.98|6012.18|6011.48|46
1732697110000|2024-11-27 08:45:10|6012.3|6011.6|6011.93|6011.23|6012.3|6011.6|6011.68|6010.98|100
1732697120000|2024-11-27 08:45:20|6012.05|6011.35|6012.43|6011.73|6012.43|6011.73|6012.05|6011.35|51
1732697130000|2024-11-27 08:45:30|6012.55|6011.85|6012.43|6011.73|6012.93|6012.23|6012.43|6011.73|49
1732697140000|2024-11-27 08:45:40|6012.55|6011.85|6012.43|6011.73|6012.93|6012.23|6012.43|6011.73|41
1732697150000|2024-11-27 08:45:50|6012.55|6011.85|6012.68|6011.98|6012.68|6011.98|6012.18|6011.48|66
1732697160000|2024-11-27 08:46:00|6012.93|6012.23|6012.8|6012.1|6013.3|6012.6|6012.8|6012.1|86
1732697170000|2024-11-27 08:46:10|6012.93|6012.23|6013.18|6012.48|6013.43|6012.73|6012.68|6011.98|29
1732697180000|2024-11-27 08:46:20|6013.43|6012.73|6013.18|6012.48|6013.43|6012.73|6013.18|6012.48|30
1732697190000|2024-11-27 08:46:30|6013.3|6012.6|6013.43|6012.73|6013.43|6012.73|6013.18|6012.48|19
1732697200000|2024-11-27 08:46:40|6013.68|6012.98|6013.18|6012.48|6013.68|6012.98|6013.18|6012.48|41
1732697210000|2024-11-27 08:46:50|6013.3|6012.6|6013.05|6012.35|6013.3|6012.6|6012.93|6012.23|22
1732697220000|2024-11-27 08:47:00|6012.93|6012.23|6013.55|6012.85|6013.68|6012.98|6012.68|6011.98|62
1732697230000|2024-11-27 08:47:10|6013.43|6012.73|6013.68|6012.98|6013.93|6013.23|6013.43|6012.73|44
1732697240000|2024-11-27 08:47:20|6013.93|6013.23|6014.3|6013.6|6014.43|6013.73|6013.93|6013.23|133
1732697250000|2024-11-27 08:47:30|6014.43|6013.73|6013.68|6012.98|6014.43|6013.73|6013.68|6012.98|62
1732697260000|2024-11-27 08:47:40|6013.8|6013.1|6013.8|6013.1|6013.93|6013.23|6013.8|6013.1|14
1732697270000|2024-11-27 08:47:50|6013.68|6012.98|6013.93|6013.23|6013.93|6013.23|6013.68|6012.98|10
1732697280000|2024-11-27 08:48:00|6013.8|6013.1|6014.43|6013.73|6014.68|6013.98|6013.68|6012.98|55
1732697290000|2024-11-27 08:48:10|6014.18|6013.48|6014.68|6013.98|6014.68|6013.98|6014.18|6013.48|24
1732697300000|2024-11-27 08:48:20|6014.8|6014.1|6014.68|6013.98|6014.8|6014.1|6014.68|6013.98|28
1732697320000|2024-11-27 08:48:40|6014.55|6013.85|6014.68|6013.98|6014.8|6014.1|6014.55|6013.85|53
1732697330000|2024-11-27 08:48:50|6014.55|6013.85|6014.68|6013.98|6014.8|6014.1|6014.43|6013.73|16
1732697340000|2024-11-27 08:49:00|6014.55|6013.85|6014.55|6013.85|6014.55|6013.85|6014.18|6013.48|35
1732697350000|2024-11-27 08:49:10|6014.68|6013.98|6014.68|6013.98|6014.8|6014.1|6014.68|6013.98|27
1732697360000|2024-11-27 08:49:20|6014.43|6013.73|6014.43|6013.73|6014.68|6013.98|6014.43|6013.73|17
1732697370000|2024-11-27 08:49:30|6014.55|6013.85|6014.43|6013.73|6014.55|6013.85|6014.18|6013.48|20
1732697380000|2024-11-27 08:49:40|6014.18|6013.48|6014.18|6013.48|6014.43|6013.73|6013.93|6013.23|14
1732697390000|2024-11-27 08:49:50|6013.93|6013.23|6014.43|6013.73|6014.43|6013.73|6013.93|6013.23|22
1732697400000|2024-11-27 08:50:00|6014.55|6013.85|6013.68|6012.98|6014.68|6013.98|6013.68|6012.98|39
1732697410000|2024-11-27 08:50:10|6013.8|6013.1|6013.68|6012.98|6013.93|6013.23|6013.68|6012.98|10
1732697420000|2024-11-27 08:50:20|6013.93|6013.23|6013.68|6012.98|6013.93|6013.23|6013.43|6012.73|21
1732697430000|2024-11-27 08:50:30|6013.55|6012.85|6013.43|6012.73|6013.68|6012.98|6013.43|6012.73|48
1732697440000|2024-11-27 08:50:40|6013.3|6012.6|6012.68|6011.98|6013.43|6012.73|6012.68|6011.98|90
1732697450000|2024-11-27 08:50:50|6012.55|6011.85|6011.8|6011.1|6012.68|6011.98|6011.55|6010.85|299
1732697460000|2024-11-27 08:51:00|6011.68|6010.98|6011.93|6011.23|6012.18|6011.48|6011.68|6010.98|15
1732697470000|2024-11-27 08:51:10|6012.05|6011.35|6012.18|6011.48|6012.3|6011.6|6011.93|6011.23|73
1732697480000|2024-11-27 08:51:20|6011.8|6011.1|6011.93|6011.23|6011.93|6011.23|6011.43|6010.73|29
1732697490000|2024-11-27 08:51:30|6011.68|6010.98|6012.05|6011.35|6012.43|6011.73|6011.68|6010.98|35
1732697500000|2024-11-27 08:51:40|6011.93|6011.23|6012.05|6011.35|6012.18|6011.48|6011.93|6011.23|22
1732697510000|2024-11-27 08:51:50|6012.18|6011.48|6011.93|6011.23|6012.18|6011.48|6011.93|6011.23|16
1732697520000|2024-11-27 08:52:00|6012.18|6011.48|6012.05|6011.35|6012.43|6011.73|6011.93|6011.23|18
1732697530000|2024-11-27 08:52:10|6011.93|6011.23|6011.93|6011.23|6011.93|6011.23|6011.68|6010.98|9
1732697540000|2024-11-27 08:52:20|6011.8|6011.1|6011.43|6010.73|6011.8|6011.1|6011.43|6010.73|53
1732697550000|2024-11-27 08:52:30|6011.55|6010.85|6011.68|6010.98|6011.93|6011.23|6011.43|6010.73|11
1732697560000|2024-11-27 08:52:40|6011.8|6011.1|6011.68|6010.98|6011.93|6011.23|6011.68|6010.98|12
1732697570000|2024-11-27 08:52:50|6011.93|6011.23|6011.93|6011.23|6011.93|6011.23|6011.93|6011.23|10
1732697580000|2024-11-27 08:53:00|6012.18|6011.48|6011.93|6011.23|6012.43|6011.73|6011.93|6011.23|64
1732697590000|2024-11-27 08:53:10|6012.05|6011.35|6012.05|6011.35|6012.18|6011.48|6011.68|6010.98|64
1732697600000|2024-11-27 08:53:20|6012.18|6011.48|6012.68|6011.98|6012.68|6011.98|6011.93|6011.23|14
1732697610000|2024-11-27 08:53:30|6012.55|6011.85|6012.3|6011.6|6012.68|6011.98|6012.18|6011.48|33
1732697620000|2024-11-27 08:53:40|6012.18|6011.48|6012.18|6011.48|6012.43|6011.73|6012.18|6011.48|12
1732697630000|2024-11-27 08:53:50|6012.3|6011.6|6012.05|6011.35|6012.3|6011.6|6012.05|6011.35|12
1732697640000|2024-11-27 08:54:00|6011.93|6011.23|6011.93|6011.23|6012.05|6011.35|6011.68|6010.98|61
1732697650000|2024-11-27 08:54:10|6011.8|6011.1|6011.43|6010.73|6011.8|6011.1|6011.3|6010.6|25
1732697660000|2024-11-27 08:54:20|6011.18|6010.48|6011.43|6010.73|6011.43|6010.73|6011.18|6010.48|29
1732697670000|2024-11-27 08:54:30|6011.3|6010.6|6011.3|6010.6|6011.43|6010.73|6011.18|6010.48|7
1732697680000|2024-11-27 08:54:40|6011.18|6010.48|6011.18|6010.48|6011.3|6010.6|6011.18|6010.48|17
1732697690000|2024-11-27 08:54:50|6011.05|6010.35|6011.18|6010.48|6011.18|6010.48|6010.93|6010.23|38
1732697700000|2024-11-27 08:55:00|6011.05|6010.35|6011.18|6010.48|6011.43|6010.73|6010.93|6010.23|30
1732697710000|2024-11-27 08:55:10|6010.93|6010.23|6010.93|6010.23|6011.18|6010.48|6010.93|6010.23|43
1732697720000|2024-11-27 08:55:20|6011.18|6010.48|6011.68|6010.98|6011.68|6010.98|6011.18|6010.48|34
1732697730000|2024-11-27 08:55:30|6011.43|6010.73|6011.43|6010.73|6011.43|6010.73|6011.43|6010.73|23
1732697740000|2024-11-27 08:55:40|6011.3|6010.6|6011.43|6010.73|6011.43|6010.73|6011.18|6010.48|24
1732697750000|2024-11-27 08:55:50|6011.3|6010.6|6010.68|6009.98|6011.43|6010.73|6010.43|6009.73|78
1732697760000|2024-11-27 08:56:00|6010.93|6010.23|6011.55|6010.85|6011.8|6011.1|6010.93|6010.23|101
1732697770000|2024-11-27 08:56:10|6011.68|6010.98|6011.43|6010.73|6011.68|6010.98|6011.3|6010.6|23
1732697780000|2024-11-27 08:56:20|6011.18|6010.48|6011.18|6010.48|6011.3|6010.6|6011.18|6010.48|17
1732697790000|2024-11-27 08:56:30|6011.3|6010.6|6011.3|6010.6|6011.43|6010.73|6011.18|6010.48|12
1732697800000|2024-11-27 08:56:40|6011.18|6010.48|6011.43|6010.73|6011.55|6010.85|6011.18|6010.48|20
1732697810000|2024-11-27 08:56:50|6011.3|6010.6|6011.43|6010.73|6011.43|6010.73|6011.18|6010.48|21
1732697820000|2024-11-27 08:57:00|6011.3|6010.6|6011.3|6010.6|6011.55|6010.85|6011.05|6010.35|39
1732697830000|2024-11-27 08:57:10|6011.43|6010.73|6010.93|6010.23|6011.43|6010.73|6009.93|6009.23|440
1732697840000|2024-11-27 08:57:20|6011.18|6010.48|6011.43|6010.73|6011.43|6010.73|6011.18|6010.48|26
1732697850000|2024-11-27 08:57:30|6011.55|6010.85|6011.93|6011.23|6011.93|6011.23|6011.43|6010.73|140
1732697860000|2024-11-27 08:57:40|6011.68|6010.98|6011.3|6010.6|6011.93|6011.23|6011.18|6010.48|47
1732697870000|2024-11-27 08:57:50|6011.18|6010.48|6010.93|6010.23|6011.3|6010.6|6010.93|6010.23|17
1732697880000|2024-11-27 08:58:00|6011.05|6010.35|6011.68|6010.98|6011.93|6011.23|6011.05|6010.35|37
1732697890000|2024-11-27 08:58:10|6011.43|6010.73|6011.68|6010.98|6011.68|6010.98|6011.43|6010.73|19
1732697900000|2024-11-27 08:58:20|6011.55|6010.85|6011.68|6010.98|6011.8|6011.1|6011.43|6010.73|9
1732697910000|2024-11-27 08:58:30|6011.8|6011.1|6011.43|6010.73|6011.8|6011.1|6011.43|6010.73|13
1732697920000|2024-11-27 08:58:40|6011.55|6010.85|6011.68|6010.98|6011.68|6010.98|6011.55|6010.85|16
1732697930000|2024-11-27 08:58:50|6011.55|6010.85|6011.43|6010.73|6011.68|6010.98|6011.43|6010.73|15
1732697940000|2024-11-27 08:59:00|6011.68|6010.98|6012.18|6011.48|6012.43|6011.73|6011.68|6010.98|51
1732697950000|2024-11-27 08:59:10|||||||||7
1732697960000|2024-11-27 08:59:20|||||||||22
1732697970000|2024-11-27 08:59:30|6012.3|6011.6|6012.3|6011.6|6012.43|6011.73|6012.18|6011.48|10
1732697980000|2024-11-27 08:59:40|6012.43|6011.73|6012.43|6011.73|6012.43|6011.73|6012.18|6011.48|4
1732697990000|2024-11-27 08:59:50|6012.18|6011.48|6012.8|6012.1|6012.93|6012.23|6012.18|6011.48|95
1732698000000|2024-11-27 09:00:00|6012.68|6011.98|6013.43|6012.73|6013.43|6012.73|6012.68|6011.98|62
1732698010000|2024-11-27 09:00:10|6013.3|6012.6|6013.05|6012.35|6013.68|6012.98|6012.93|6012.23|61
1732698020000|2024-11-27 09:00:20|6013.18|6012.48|6012.93|6012.23|6013.18|6012.48|6012.8|6012.1|12
1732698030000|2024-11-27 09:00:30|6012.8|6012.1|6013.43|6012.73|6013.43|6012.73|6012.68|6011.98|79
1732698040000|2024-11-27 09:00:40|6013.18|6012.48|6013.3|6012.6|6013.68|6012.98|6013.18|6012.48|42
1732698050000|2024-11-27 09:00:50|6013.43|6012.73|6013.18|6012.48|6013.43|6012.73|6013.18|6012.48|26
1732698060000|2024-11-27 09:01:00|6013.05|6012.35|6012.68|6011.98|6013.43|6012.73|6012.43|6011.73|83
1732698070000|2024-11-27 09:01:10|6013.18|6012.48|6013.18|6012.48|6013.18|6012.48|6012.93|6012.23|109
1732698080000|2024-11-27 09:01:20|6013.05|6012.35|6012.18|6011.48|6013.05|6012.35|6012.18|6011.48|33
1732698090000|2024-11-27 09:01:30|6012.3|6011.6|6012.43|6011.73|6012.43|6011.73|6012.3|6011.6|33
1732698100000|2024-11-27 09:01:40|6012.55|6011.85|6012.43|6011.73|6012.68|6011.98|6012.43|6011.73|15
1732698110000|2024-11-27 09:01:50|6012.55|6011.85|6012.68|6011.98|6012.8|6012.1|6012.43|6011.73|28
1732698120000|2024-11-27 09:02:00|6012.55|6011.85|6013.18|6012.48|6013.18|6012.48|6012.55|6011.85|30
1732698130000|2024-11-27 09:02:10|6012.93|6012.23|6013.18|6012.48|6013.18|6012.48|6012.93|6012.23|21
1732698140000|2024-11-27 09:02:20|6013.05|6012.35|6013.68|6012.98|6013.93|6013.23|6013.05|6012.35|50
1732698150000|2024-11-27 09:02:30|6013.55|6012.85|6013.68|6012.98|6013.68|6012.98|6013.43|6012.73|24
1732698160000|2024-11-27 09:02:40|6013.93|6013.23|6013.68|6012.98|6013.93|6013.23|6013.68|6012.98|25
1732698170000|2024-11-27 09:02:50|6013.8|6013.1|6013.93|6013.23|6013.93|6013.23|6013.55|6012.85|43
1732698180000|2024-11-27 09:03:00|6013.8|6013.1|6013.93|6013.23|6013.93|6013.23|6013.8|6013.1|17
1732698190000|2024-11-27 09:03:10|6013.8|6013.1|6014.18|6013.48|6014.43|6013.73|6013.8|6013.1|39
1732698200000|2024-11-27 09:03:20|6014.3|6013.6|6014.68|6013.98|6014.68|6013.98|6014.3|6013.6|42
1732698210000|2024-11-27 09:03:30|6014.55|6013.85|6015.18|6014.48|6015.18|6014.48|6014.55|6013.85|39
1732698220000|2024-11-27 09:03:40|6014.93|6014.23|6014.43|6013.73|6015.05|6014.35|6014.43|6013.73|67
1732698230000|2024-11-27 09:03:50|6014.68|6013.98|6014.55|6013.85|6014.68|6013.98|6014.43|6013.73|9
1732698240000|2024-11-27 09:04:00|6014.43|6013.73|6014.68|6013.98|6014.8|6014.1|6014.43|6013.73|30
1732698250000|2024-11-27 09:04:10|6014.8|6014.1|6014.68|6013.98|6014.8|6014.1|6014.68|6013.98|9
1732698260000|2024-11-27 09:04:20|6014.8|6014.1|6014.93|6014.23|6014.93|6014.23|6014.8|6014.1|8
1732698270000|2024-11-27 09:04:30|6014.8|6014.1|6015.18|6014.48|6015.18|6014.48|6014.8|6014.1|22
1732698280000|2024-11-27 09:04:40|||||||||22
1732698290000|2024-11-27 09:04:50|6015.05|6014.35|6015.18|6014.48|6015.18|6014.48|6014.93|6014.23|21
1732698300000|2024-11-27 09:05:00|6015.68|6014.98|6015.43|6014.73|6016.18|6015.48|6015.18|6014.48|323
1732698310000|2024-11-27 09:05:10|6015.68|6014.98|6015.68|6014.98|6015.68|6014.98|6015.43|6014.73|64
1732698320000|2024-11-27 09:05:20|6015.55|6014.85|6015.93|6015.23|6015.93|6015.23|6015.43|6014.73|113
1732698330000|2024-11-27 09:05:30|6015.8|6015.1|6015.43|6014.73|6015.93|6015.23|6015.18|6014.48|95
1732698340000|2024-11-27 09:05:40|||||||||2
1732698350000|2024-11-27 09:05:50|6015.3|6014.6|6014.68|6013.98|6015.43|6014.73|6014.68|6013.98|45
1732698360000|2024-11-27 09:06:00|6015.18|6014.48|6015.43|6014.73|6015.43|6014.73|6014.93|6014.23|60
1732698370000|2024-11-27 09:06:10|6015.3|6014.6|6015.18|6014.48|6015.43|6014.73|6015.18|6014.48|18
1732698380000|2024-11-27 09:06:20|6015.05|6014.35|6015.18|6014.48|6015.43|6014.73|6014.93|6014.23|127
1732698390000|2024-11-27 09:06:30|6015.3|6014.6|6015.93|6015.23|6016.18|6015.48|6015.3|6014.6|159
1732698400000|2024-11-27 09:06:40|6015.8|6015.1|6015.43|6014.73|6015.93|6015.23|6015.43|6014.73|35
1732698410000|2024-11-27 09:06:50|6015.55|6014.85|6014.93|6014.23|6015.68|6014.98|6014.93|6014.23|48
1732698420000|2024-11-27 09:07:00|6014.8|6014.1|6014.93|6014.23|6015.18|6014.48|6014.8|6014.1|55
1732698430000|2024-11-27 09:07:10|6014.68|6013.98|6014.93|6014.23|6014.93|6014.23|6014.68|6013.98|32
1732698440000|2024-11-27 09:07:20|6015.05|6014.35|6014.93|6014.23|6015.18|6014.48|6014.93|6014.23|25
1732698450000|2024-11-27 09:07:30|6014.8|6014.1|6014.68|6013.98|6014.93|6014.23|6014.68|6013.98|10
1732698460000|2024-11-27 09:07:40|6014.93|6014.23|6014.18|6013.48|6014.93|6014.23|6013.93|6013.23|80
1732698470000|2024-11-27 09:07:50|6013.93|6013.23|6013.8|6013.1|6013.93|6013.23|6013.68|6012.98|35
1732698480000|2024-11-27 09:08:00|6013.68|6012.98|6014.43|6013.73|6014.68|6013.98|6013.68|6012.98|167
1732698490000|2024-11-27 09:08:10|6014.55|6013.85|6014.68|6013.98|6014.68|6013.98|6014.55|6013.85|35
1732698500000|2024-11-27 09:08:20|6014.93|6014.23|6014.68|6013.98|6014.93|6014.23|6014.68|6013.98|55
1732698510000|2024-11-27 09:08:30|6014.18|6013.48|6014.68|6013.98|6014.68|6013.98|6014.18|6013.48|110
1732698520000|2024-11-27 09:08:40|6014.55|6013.85|6014.18|6013.48|6014.68|6013.98|6014.18|6013.48|36
1732698530000|2024-11-27 09:08:50|6013.93|6013.23|6013.68|6012.98|6014.3|6013.6|6013.68|6012.98|47
1732698540000|2024-11-27 09:09:00|6013.43|6012.73|6013.43|6012.73|6013.43|6012.73|6013.43|6012.73|10
1732698550000|2024-11-27 09:09:10|6013.68|6012.98|6013.68|6012.98|6013.93|6013.23|6013.68|6012.98|24
1732698560000|2024-11-27 09:09:20|6013.55|6012.85|6013.43|6012.73|6013.68|6012.98|6013.43|6012.73|12
1732698570000|2024-11-27 09:09:30|6013.55|6012.85|6013.68|6012.98|6013.68|6012.98|6013.43|6012.73|17
1732698580000|2024-11-27 09:09:40|6013.43|6012.73|6013.93|6013.23|6014.18|6013.48|6013.43|6012.73|13
1732698590000|2024-11-27 09:09:50|6013.8|6013.1|6013.3|6012.6|6013.8|6013.1|6013.18|6012.48|25
1732698600000|2024-11-27 09:10:00|6013.18|6012.48|6012.68|6011.98|6013.18|6012.48|6012.68|6011.98|59
1732698610000|2024-11-27 09:10:10|6012.8|6012.1|6013.18|6012.48|6013.18|6012.48|6012.68|6011.98|31
1732698620000|2024-11-27 09:10:20|6013.05|6012.35|6012.68|6011.98|6013.18|6012.48|6012.68|6011.98|23
1732698630000|2024-11-27 09:10:30|6013.05|6012.35|6012.68|6011.98|6013.18|6012.48|6012.68|6011.98|40
1732698640000|2024-11-27 09:10:40|6012.93|6012.23|6012.93|6012.23|6013.05|6012.35|6012.93|6012.23|16
1732698650000|2024-11-27 09:10:50|6012.68|6011.98|6012.8|6012.1|6012.93|6012.23|6012.68|6011.98|15
1732698660000|2024-11-27 09:11:00|6012.68|6011.98|6013.68|6012.98|6013.68|6012.98|6012.68|6011.98|39
1732698670000|2024-11-27 09:11:10|6013.8|6013.1|6013.18|6012.48|6013.93|6013.23|6012.93|6012.23|85
1732698680000|2024-11-27 09:11:20|6013.3|6012.6|6013.43|6012.73|6013.43|6012.73|6013.18|6012.48|39
1732698690000|2024-11-27 09:11:30|6013.55|6012.85|6013.55|6012.85|6013.68|6012.98|6013.43|6012.73|47
1732698700000|2024-11-27 09:11:40|6013.43|6012.73|6013.43|6012.73|6013.68|6012.98|6013.18|6012.48|57
1732698710000|2024-11-27 09:11:50|6013.55|6012.85|6013.93|6013.23|6013.93|6013.23|6013.55|6012.85|23
1732698720000|2024-11-27 09:12:00|6014.18|6013.48|6014.43|6013.73|6014.68|6013.98|6014.18|6013.48|51
1732698730000|2024-11-27 09:12:10|6014.55|6013.85|6014.68|6013.98|6014.8|6014.1|6014.43|6013.73|9
1732698740000|2024-11-27 09:12:20|6014.55|6013.85|6014.93|6014.23|6014.93|6014.23|6014.43|6013.73|28
1732698750000|2024-11-27 09:12:30|6014.8|6014.1|6014.93|6014.23|6014.93|6014.23|6014.43|6013.73|15
1732698760000|2024-11-27 09:12:40|6014.8|6014.1|6014.55|6013.85|6014.8|6014.1|6014.43|6013.73|15
1732698770000|2024-11-27 09:12:50|6014.43|6013.73|6014.68|6013.98|6014.93|6014.23|6014.43|6013.73|31
1732698780000|2024-11-27 09:13:00|6014.55|6013.85|6014.43|6013.73|6014.68|6013.98|6014.3|6013.6|22
1732698790000|2024-11-27 09:13:10|6014.18|6013.48|6013.93|6013.23|6014.43|6013.73|6013.93|6013.23|18
1732698800000|2024-11-27 09:13:20|6014.18|6013.48|6014.18|6013.48|6014.43|6013.73|6013.93|6013.23|24
1732698810000|2024-11-27 09:13:30|6014.3|6013.6|6014.3|6013.6|6014.43|6013.73|6014.3|6013.6|12
1732698820000|2024-11-27 09:13:40|6014.18|6013.48|6014.68|6013.98|6014.68|6013.98|6014.18|6013.48|14
1732698830000|2024-11-27 09:13:50|6014.55|6013.85|6014.43|6013.73|6014.68|6013.98|6014.43|6013.73|9
1732698840000|2024-11-27 09:14:00|6014.18|6013.48|6014.43|6013.73|6014.55|6013.85|6014.18|6013.48|51
1732698850000|2024-11-27 09:14:10|6014.3|6013.6|6014.18|6013.48|6014.3|6013.6|6013.93|6013.23|24
1732698860000|2024-11-27 09:14:20|6014.05|6013.35|6013.93|6013.23|6014.18|6013.48|6013.8|6013.1|31
1732698870000|2024-11-27 09:14:30|6014.05|6013.35|6014.18|6013.48|6014.18|6013.48|6013.93|6013.23|5
1732698880000|2024-11-27 09:14:40|6014.05|6013.35|6013.68|6012.98|6014.18|6013.48|6013.68|6012.98|12
1732698890000|2024-11-27 09:14:50|6013.8|6013.1|6013.93|6013.23|6014.18|6013.48|6013.8|6013.1|19
1732698900000|2024-11-27 09:15:00|6013.68|6012.98|6013.18|6012.48|6013.93|6013.23|6013.18|6012.48|65
1732698910000|2024-11-27 09:15:10|6013.43|6012.73|6013.68|6012.98|6013.68|6012.98|6013.18|6012.48|22
1732698920000|2024-11-27 09:15:20|6013.8|6013.1|6013.93|6013.23|6014.18|6013.48|6013.68|6012.98|26
1732698930000|2024-11-27 09:15:30|6013.8|6013.1|6014.18|6013.48|6014.18|6013.48|6013.68|6012.98|49
1732698940000|2024-11-27 09:15:40|6014.93|6014.23|6014.55|6013.85|6014.93|6014.23|6014.55|6013.85|30
1732698950000|2024-11-27 09:15:50|6014.43|6013.73|6014.43|6013.73|6014.55|6013.85|6014.43|6013.73|14
1732698960000|2024-11-27 09:16:00|6014.3|6013.6|6014.43|6013.73|6014.55|6013.85|6014.18|6013.48|20
1732698970000|2024-11-27 09:16:10|6014.55|6013.85|6014.43|6013.73|6014.55|6013.85|6014.43|6013.73|19
1732698980000|2024-11-27 09:16:20|6014.55|6013.85|6014.18|6013.48|6014.55|6013.85|6014.18|6013.48|22
1732698990000|2024-11-27 09:16:30|6014.3|6013.6|6014.43|6013.73|6014.43|6013.73|6014.18|6013.48|18
1732699000000|2024-11-27 09:16:40|6014.18|6013.48|6014.55|6013.85|6014.68|6013.98|6014.05|6013.35|48
1732699010000|2024-11-27 09:16:50|6014.68|6013.98|6015.18|6014.48|6015.43|6014.73|6014.68|6013.98|37
1732699020000|2024-11-27 09:17:00|||||||||4
1732699030000|2024-11-27 09:17:10|6015.05|6014.35|6014.93|6014.23|6015.05|6014.35|6014.93|6014.23|13
1732699040000|2024-11-27 09:17:20|6015.05|6014.35|6014.93|6014.23|6015.05|6014.35|6014.93|6014.23|11
1732699050000|2024-11-27 09:17:30|6014.8|6014.1|6013.93|6013.23|6014.8|6014.1|6013.93|6013.23|47
1732699060000|2024-11-27 09:17:40|6013.68|6012.98|6013.68|6012.98|6013.68|6012.98|6013.68|6012.98|7
1732699070000|2024-11-27 09:17:50|6013.55|6012.85|6013.05|6012.35|6013.68|6012.98|6012.93|6012.23|96
1732699080000|2024-11-27 09:18:00|6012.93|6012.23|6013.05|6012.35|6013.18|6012.48|6012.93|6012.23|9
1732699090000|2024-11-27 09:18:10|6012.93|6012.23|6013.55|6012.85|6013.93|6013.23|6012.93|6012.23|51
1732699100000|2024-11-27 09:18:20|6013.43|6012.73|6013.8|6013.1|6013.8|6013.1|6013.43|6012.73|16
1732699110000|2024-11-27 09:18:30|6013.68|6012.98|6013.68|6012.98|6013.8|6013.1|6013.55|6012.85|18
1732699120000|2024-11-27 09:18:40|6013.55|6012.85|6013.43|6012.73|6013.68|6012.98|6013.43|6012.73|21
1732699130000|2024-11-27 09:18:50|6013.68|6012.98|6013.55|6012.85|6013.68|6012.98|6013.55|6012.85|7
1732699140000|2024-11-27 09:19:00|6013.43|6012.73|6013.18|6012.48|6013.43|6012.73|6013.05|6012.35|26
1732699150000|2024-11-27 09:19:10|||||||||6
1732699160000|2024-11-27 09:19:20|6012.93|6012.23|6012.55|6011.85|6012.93|6012.23|6012.43|6011.73|40
1732699170000|2024-11-27 09:19:30|6012.43|6011.73|6012.68|6011.98|6012.68|6011.98|6012.43|6011.73|21
1732699180000|2024-11-27 09:19:40|6012.55|6011.85|6012.43|6011.73|6012.68|6011.98|6012.43|6011.73|14
1732699190000|2024-11-27 09:19:50|6012.3|6011.6|6012.43|6011.73|6012.55|6011.85|6012.18|6011.48|38
1732699200000|2024-11-27 09:20:00|6012.55|6011.85|6012.55|6011.85|6012.68|6011.98|6012.43|6011.73|10
1732699210000|2024-11-27 09:20:10|6012.68|6011.98|6012.18|6011.48|6012.68|6011.98|6012.18|6011.48|22
1732699220000|2024-11-27 09:20:20|6012.3|6011.6|6012.43|6011.73|6012.55|6011.85|6012.18|6011.48|36
1732699230000|2024-11-27 09:20:30|6012.18|6011.48|6010.93|6010.23|6012.43|6011.73|6010.93|6010.23|205
1732699240000|2024-11-27 09:20:40|6011.05|6010.35|6011.18|6010.48|6011.18|6010.48|6010.93|6010.23|16
1732699250000|2024-11-27 09:20:50|6011.3|6010.6|6011.43|6010.73|6011.43|6010.73|6011.18|6010.48|70
1732699260000|2024-11-27 09:21:00|6011.3|6010.6|6010.93|6010.23|6011.3|6010.6|6010.93|6010.23|17
1732699270000|2024-11-27 09:21:10|6010.68|6009.98|6010.68|6009.98|6010.93|6010.23|6010.68|6009.98|95
1732699280000|2024-11-27 09:21:20|6010.8|6010.1|6010.68|6009.98|6010.93|6010.23|6010.68|6009.98|40
1732699290000|2024-11-27 09:21:30|6010.8|6010.1|6010.93|6010.23|6011.18|6010.48|6010.68|6009.98|79
1732699300000|2024-11-27 09:21:40|6011.05|6010.35|6011.18|6010.48|6011.43|6010.73|6010.93|6010.23|46
1732699310000|2024-11-27 09:21:50|6011.05|6010.35|6011.18|6010.48|6011.3|6010.6|6010.93|6010.23|31
1732699320000|2024-11-27 09:22:00|6011.43|6010.73|6011.43|6010.73|6011.43|6010.73|6011.18|6010.48|28
1732699330000|2024-11-27 09:22:10|6011.55|6010.85|6011.55|6010.85|6011.68|6010.98|6011.43|6010.73|24
1732699340000|2024-11-27 09:22:20|6011.43|6010.73|6011.43|6010.73|6011.68|6010.98|6011.43|6010.73|21
1732699350000|2024-11-27 09:22:30|6011.18|6010.48|6010.68|6009.98|6011.18|6010.48|6010.68|6009.98|32
1732699360000|2024-11-27 09:22:40|6010.43|6009.73|6010.68|6009.98|6010.8|6010.1|6010.43|6009.73|75
1732699370000|2024-11-27 09:22:50|6010.8|6010.1|6010.93|6010.23|6011.18|6010.48|6010.8|6010.1|62
1732699380000|2024-11-27 09:23:00|6011.05|6010.35|6011.68|6010.98|6011.68|6010.98|6011.05|6010.35|38
1732699390000|2024-11-27 09:23:10|6011.93|6011.23|6012.68|6011.98|6012.68|6011.98|6011.93|6011.23|102
1732699400000|2024-11-27 09:23:20|6012.93|6012.23|6012.55|6011.85|6012.93|6012.23|6012.43|6011.73|23
1732699410000|2024-11-27 09:23:30|6012.43|6011.73|6012.18|6011.48|6012.68|6011.98|6012.18|6011.48|53
1732699420000|2024-11-27 09:23:40|6012.05|6011.35|6012.43|6011.73|6012.43|6011.73|6011.93|6011.23|110
1732699430000|2024-11-27 09:23:50|6012.68|6011.98|6012.68|6011.98|6012.68|6011.98|6012.55|6011.85|15
1732699440000|2024-11-27 09:24:00|6012.8|6012.1|6012.68|6011.98|6012.93|6012.23|6012.68|6011.98|41
1732699450000|2024-11-27 09:24:10|6012.8|6012.1|6012.93|6012.23|6012.93|6012.23|6012.68|6011.98|5
1732699460000|2024-11-27 09:24:20|6012.8|6012.1|6013.05|6012.35|6013.18|6012.48|6012.68|6011.98|27
1732699470000|2024-11-27 09:24:30|6013.18|6012.48|6013.18|6012.48|6013.18|6012.48|6013.18|6012.48|97
1732699480000|2024-11-27 09:24:40|6013.05|6012.35|6013.05|6012.35|6013.18|6012.48|6012.93|6012.23|20
1732699490000|2024-11-27 09:24:50|6013.18|6012.48|6013.18|6012.48|6013.18|6012.48|6012.93|6012.23|27
1732699500000|2024-11-27 09:25:00|6013.05|6012.35|6013.3|6012.6|6013.43|6012.73|6012.93|6012.23|27
1732699510000|2024-11-27 09:25:10|6013.18|6012.48|6013.3|6012.6|6013.43|6012.73|6013.18|6012.48|15
1732699520000|2024-11-27 09:25:20|6013.43|6012.73|6013.18|6012.48|6013.43|6012.73|6013.18|6012.48|28
1732699530000|2024-11-27 09:25:30|6013.43|6012.73|6012.68|6011.98|6013.43|6012.73|6012.68|6011.98|30
1732699540000|2024-11-27 09:25:40|6012.55|6011.85|6012.55|6011.85|6012.68|6011.98|6012.43|6011.73|29
1732699550000|2024-11-27 09:25:50|6012.68|6011.98|6012.55|6011.85|6012.93|6012.23|6012.55|6011.85|8
1732699560000|2024-11-27 09:26:00|6012.43|6011.73|6012.43|6011.73|6012.43|6011.73|6012.18|6011.48|11
1732699570000|2024-11-27 09:26:10|6012.3|6011.6|6012.68|6011.98|6012.68|6011.98|6012.3|6011.6|19
1732699580000|2024-11-27 09:26:20|6012.55|6011.85|6012.68|6011.98|6012.68|6011.98|6012.43|6011.73|3
1732699590000|2024-11-27 09:26:30|6012.55|6011.85|6012.43|6011.73|6012.55|6011.85|6012.43|6011.73|4
1732699600000|2024-11-27 09:26:40|6012.68|6011.98|6012.43|6011.73|6012.68|6011.98|6012.43|6011.73|27
1732699610000|2024-11-27 09:26:50|6012.55|6011.85|6012.43|6011.73|6012.68|6011.98|6012.3|6011.6|19
1732699620000|2024-11-27 09:27:00|6012.3|6011.6|6011.8|6011.1|6012.3|6011.6|6011.8|6011.1|45
1732699630000|2024-11-27 09:27:10|6011.93|6011.23|6011.93|6011.23|6012.05|6011.35|6011.93|6011.23|15
1732699640000|2024-11-27 09:27:20|6011.8|6011.1|6011.68|6010.98|6011.93|6011.23|6011.68|6010.98|7
1732699650000|2024-11-27 09:27:30|6011.8|6011.1|6011.8|6011.1|6011.93|6011.23|6011.68|6010.98|29
1732699660000|2024-11-27 09:27:40|6011.68|6010.98|6011.8|6011.1|6011.93|6011.23|6011.68|6010.98|20
1732699670000|2024-11-27 09:27:50|6011.68|6010.98|6011.68|6010.98|6011.93|6011.23|6011.68|6010.98|7
1732699680000|2024-11-27 09:28:00|6011.43|6010.73|6011.43|6010.73|6011.55|6010.85|6011.43|6010.73|26
1732699690000|2024-11-27 09:28:10|6011.55|6010.85|6011.8|6011.1|6011.93|6011.23|6011.55|6010.85|34
1732699700000|2024-11-27 09:28:20|6011.93|6011.23|6011.43|6010.73|6011.93|6011.23|6011.43|6010.73|17
1732699710000|2024-11-27 09:28:30|6011.3|6010.6|6011.68|6010.98|6011.68|6010.98|6011.3|6010.6|40
1732699720000|2024-11-27 09:28:40|||||||||1
1732699730000|2024-11-27 09:28:50|6011.55|6010.85|6011.68|6010.98|6011.68|6010.98|6011.43|6010.73|18
1732699740000|2024-11-27 09:29:00|6011.43|6010.73|6011.68|6010.98|6011.68|6010.98|6011.43|6010.73|19
1732699750000|2024-11-27 09:29:10|6011.8|6011.1|6011.93|6011.23|6011.93|6011.23|6011.68|6010.98|32
1732699760000|2024-11-27 09:29:20|6012.05|6011.35|6011.93|6011.23|6012.18|6011.48|6011.93|6011.23|15
1732699770000|2024-11-27 09:29:30|6012.05|6011.35|6011.68|6010.98|6012.18|6011.48|6011.68|6010.98|22
1732699780000|2024-11-27 09:29:40|6011.93|6011.23|6011.8|6011.1|6011.93|6011.23|6011.68|6010.98|11
1732699790000|2024-11-27 09:29:50|6011.93|6011.23|6011.68|6010.98|6011.93|6011.23|6011.68|6010.98|4
1732699800000|2024-11-27 09:30:00|6011.55|6010.85|6011.18|6010.48|6011.55|6010.85|6011.18|6010.48|30
1732699810000|2024-11-27 09:30:10|6011.43|6010.73|6011.43|6010.73|6011.68|6010.98|6011.43|6010.73|20
1732699820000|2024-11-27 09:30:20|6011.55|6010.85|6011.68|6010.98|6011.8|6011.1|6011.43|6010.73|48
1732699830000|2024-11-27 09:30:30|6011.8|6011.1|6011.18|6010.48|6011.8|6011.1|6011.18|6010.48|42
1732699840000|2024-11-27 09:30:40|6011.05|6010.35|6011.18|6010.48|6011.18|6010.48|6010.93|6010.23|32
1732699850000|2024-11-27 09:30:50|6010.93|6010.23|6010.93|6010.23|6010.93|6010.23|6010.93|6010.23|8
1732699860000|2024-11-27 09:31:00|6010.68|6009.98|6010.05|6009.35|6010.68|6009.98|6009.68|6008.98|285
1732699870000|2024-11-27 09:31:10|6010.18|6009.48|6010.18|6009.48|6010.18|6009.48|6010.18|6009.48|13
1732699880000|2024-11-27 09:31:20|6010.43|6009.73|6009.93|6009.23|6010.43|6009.73|6009.68|6008.98|143
1732699890000|2024-11-27 09:31:30|6010.05|6009.35|6009.18|6008.48|6010.05|6009.35|6009.18|6008.48|217
1732699900000|2024-11-27 09:31:40|6009.43|6008.73|6009.93|6009.23|6009.93|6009.23|6009.43|6008.73|95
1732699910000|2024-11-27 09:31:50|6009.68|6008.98|6009.68|6008.98|6009.68|6008.98|6009.55|6008.85|28
1732699920000|2024-11-27 09:32:00|6009.43|6008.73|6008.93|6008.23|6009.55|6008.85|6008.68|6007.98|179
1732699930000|2024-11-27 09:32:10|6008.68|6007.98|6008.05|6007.35|6008.68|6007.98|6008.05|6007.35|257
1732699940000|2024-11-27 09:32:20|6008.18|6007.48|6008.68|6007.98|6008.68|6007.98|6007.93|6007.23|202
1732699950000|2024-11-27 09:32:30|6008.55|6007.85|6008.55|6007.85|6008.55|6007.85|6008.55|6007.85|26
1732699960000|2024-11-27 09:32:40|6008.68|6007.98|6008.43|6007.73|6008.68|6007.98|6008.43|6007.73|39
1732699970000|2024-11-27 09:32:50|6008.68|6007.98|6008.68|6007.98|6008.68|6007.98|6008.68|6007.98|19
1732699980000|2024-11-27 09:33:00|6008.8|6008.1|6009.18|6008.48|6009.18|6008.48|6008.8|6008.1|143
1732699990000|2024-11-27 09:33:10|6009.05|6008.35|6009.68|6008.98|6009.68|6008.98|6009.05|6008.35|168
1732700000000|2024-11-27 09:33:20|6009.55|6008.85|6010.18|6009.48|6010.18|6009.48|6009.55|6008.85|56
1732700010000|2024-11-27 09:33:30|6010.05|6009.35|6009.68|6008.98|6010.05|6009.35|6009.68|6008.98|44
1732700020000|2024-11-27 09:33:40|6009.55|6008.85|6008.93|6008.23|6009.55|6008.85|6008.93|6008.23|90
1732700030000|2024-11-27 09:33:50|6009.05|6008.35|6008.93|6008.23|6009.18|6008.48|6008.68|6007.98|25
1732700040000|2024-11-27 09:34:00|6008.8|6008.1|6008.93|6008.23|6008.93|6008.23|6008.68|6007.98|49
1732700050000|2024-11-27 09:34:10|6008.8|6008.1|6008.8|6008.1|6008.93|6008.23|6008.68|6007.98|34
1732700060000|2024-11-27 09:34:20|6008.93|6008.23|6008.68|6007.98|6008.93|6008.23|6008.55|6007.85|30
1732700070000|2024-11-27 09:34:30|6008.93|6008.23|6009.3|6008.6|6009.3|6008.6|6008.93|6008.23|59
1732700080000|2024-11-27 09:34:40|6009.18|6008.48|6009.43|6008.73|6009.68|6008.98|6009.18|6008.48|47
1732700090000|2024-11-27 09:34:50|6009.3|6008.6|6009.43|6008.73|6009.43|6008.73|6009.18|6008.48|45
1732700100000|2024-11-27 09:35:00|6009.18|6008.48|6009.18|6008.48|6009.3|6008.6|6009.18|6008.48|12
1732700110000|2024-11-27 09:35:10|6008.93|6008.23|6008.68|6007.98|6008.93|6008.23|6008.68|6007.98|67
1732700120000|2024-11-27 09:35:20|6008.8|6008.1|6008.68|6007.98|6008.93|6008.23|6008.68|6007.98|14
1732700130000|2024-11-27 09:35:30|6008.43|6007.73|6008.68|6007.98|6008.8|6008.1|6008.43|6007.73|41
1732700140000|2024-11-27 09:35:40|6008.8|6008.1|6009.18|6008.48|6009.18|6008.48|6008.68|6007.98|33
1732700150000|2024-11-27 09:35:50|6009.3|6008.6|6009.43|6008.73|6009.8|6009.1|6009.3|6008.6|40
1732700160000|2024-11-27 09:36:00|6009.68|6008.98|6009.43|6008.73|6009.68|6008.98|6009.18|6008.48|53
1732700170000|2024-11-27 09:36:10|6009.18|6008.48|6009.18|6008.48|6009.18|6008.48|6008.8|6008.1|51
1732700180000|2024-11-27 09:36:20|6009.05|6008.35|6009.68|6008.98|6009.68|6008.98|6009.05|6008.35|25
1732700190000|2024-11-27 09:36:30|6009.55|6008.85|6009.8|6009.1|6009.93|6009.23|6009.55|6008.85|31
1732700200000|2024-11-27 09:36:40|6009.68|6008.98|6009.93|6009.23|6009.93|6009.23|6009.68|6008.98|16
1732700210000|2024-11-27 09:36:50|6009.8|6009.1|6009.93|6009.23|6009.93|6009.23|6009.8|6009.1|4
1732700220000|2024-11-27 09:37:00|6009.68|6008.98|6009.3|6008.6|6009.93|6009.23|6009.18|6008.48|77
1732700230000|2024-11-27 09:37:10|6009.43|6008.73|6010.05|6009.35|6010.18|6009.48|6009.43|6008.73|102
1732700240000|2024-11-27 09:37:20|6009.93|6009.23|6010.43|6009.73|6010.43|6009.73|6009.93|6009.23|13
1732700250000|2024-11-27 09:37:30|6010.68|6009.98|6010.68|6009.98|6010.68|6009.98|6010.55|6009.85|34
1732700270000|2024-11-27 09:37:50|6010.93|6010.23|6011.05|6010.35|6011.05|6010.35|6010.93|6010.23|30
1732700280000|2024-11-27 09:38:00|6010.93|6010.23|6011.18|6010.48|6011.68|6010.98|6010.93|6010.23|93
1732700290000|2024-11-27 09:38:10|6011.3|6010.6|6011.43|6010.73|6011.43|6010.73|6011.18|6010.48|19
1732700300000|2024-11-27 09:38:20|6011.3|6010.6|6010.93|6010.23|6011.43|6010.73|6010.93|6010.23|20
1732700310000|2024-11-27 09:38:30|6011.05|6010.35|6011.18|6010.48|6011.18|6010.48|6011.05|6010.35|15
1732700320000|2024-11-27 09:38:40|6011.05|6010.35|6011.18|6010.48|6011.18|6010.48|6010.93|6010.23|19
1732700330000|2024-11-27 09:38:50|6011.3|6010.6|6011.05|6010.35|6011.43|6010.73|6010.93|6010.23|72
1732700340000|2024-11-27 09:39:00|6011.18|6010.48|6010.93|6010.23|6011.18|6010.48|6010.93|6010.23|13
1732700350000|2024-11-27 09:39:10|6010.8|6010.1|6010.93|6010.23|6011.18|6010.48|6010.68|6009.98|35
1732700360000|2024-11-27 09:39:20|6010.8|6010.1|6010.8|6010.1|6011.18|6010.48|6010.68|6009.98|24
1732700370000|2024-11-27 09:39:30|6010.68|6009.98|6011.05|6010.35|6011.18|6010.48|6010.68|6009.98|15
1732700380000|2024-11-27 09:39:40|6011.18|6010.48|6010.8|6010.1|6011.18|6010.48|6010.8|6010.1|16
1732700390000|2024-11-27 09:39:50|6010.68|6009.98|6010.93|6010.23|6010.93|6010.23|6010.43|6009.73|20
1732700400000|2024-11-27 09:40:00|6010.8|6010.1|6010.68|6009.98|6010.8|6010.1|6010.18|6009.48|50
1732700410000|2024-11-27 09:40:10|6010.43|6009.73|6010.43|6009.73|6010.68|6009.98|6010.43|6009.73|60
1732700420000|2024-11-27 09:40:20|6010.55|6009.85|6010.68|6009.98|6010.8|6010.1|6010.43|6009.73|60
1732700430000|2024-11-27 09:40:30|6010.8|6010.1|6010.68|6009.98|6010.8|6010.1|6010.68|6009.98|1
1732700440000|2024-11-27 09:40:40|6010.55|6009.85|6010.68|6009.98|6010.68|6009.98|6010.43|6009.73|18
1732700450000|2024-11-27 09:40:50|6010.55|6009.85|6010.43|6009.73|6010.55|6009.85|6009.68|6008.98|167
1732700460000|2024-11-27 09:41:00|6010.3|6009.6|6009.93|6009.23|6010.3|6009.6|6009.68|6008.98|80
1732700470000|2024-11-27 09:41:10|6010.05|6009.35|6009.93|6009.23|6010.05|6009.35|6009.93|6009.23|16
1732700480000|2024-11-27 09:41:20|6009.68|6008.98|6009.68|6008.98|6009.93|6009.23|6009.43|6008.73|50
1732700490000|2024-11-27 09:41:30|6009.55|6008.85|6009.18|6008.48|6009.55|6008.85|6009.18|6008.48|29
1732700500000|2024-11-27 09:41:40|6009.3|6008.6|6009.18|6008.48|6009.68|6008.98|6009.18|6008.48|21
1732700510000|2024-11-27 09:41:50|6009.3|6008.6|6009.43|6008.73|6009.55|6008.85|6009.18|6008.48|7
1732700520000|2024-11-27 09:42:00|6009.3|6008.6|6009.18|6008.48|6009.43|6008.73|6009.18|6008.48|17
1732700530000|2024-11-27 09:42:10|6009.3|6008.6|6010.05|6009.35|6010.05|6009.35|6009.3|6008.6|39
1732700540000|2024-11-27 09:42:20|6010.18|6009.48|6009.93|6009.23|6010.18|6009.48|6009.68|6008.98|20
1732700550000|2024-11-27 09:42:30|6009.8|6009.1|6009.93|6009.23|6010.18|6009.48|6009.8|6009.1|16
1732700560000|2024-11-27 09:42:40|6009.68|6008.98|6009.68|6008.98|6009.93|6009.23|6009.68|6008.98|8
1732700570000|2024-11-27 09:42:50|6009.8|6009.1|6009.68|6008.98|6009.93|6009.23|6009.68|6008.98|2
1732700580000|2024-11-27 09:43:00|6009.43|6008.73|6009.18|6008.48|6009.43|6008.73|6009.18|6008.48|14
1732700590000|2024-11-27 09:43:10|||||||||7
1732700600000|2024-11-27 09:43:20|6009.68|6008.98|6009.8|6009.1|6009.93|6009.23|6009.68|6008.98|26
1732700610000|2024-11-27 09:43:30|6009.93|6009.23|6009.68|6008.98|6009.93|6009.23|6009.43|6008.73|31
1732700620000|2024-11-27 09:43:40|6009.55|6008.85|6009.43|6008.73|6009.68|6008.98|6009.3|6008.6|15
1732700630000|2024-11-27 09:43:50|6009.3|6008.6|6009.3|6008.6|6009.43|6008.73|6009.18|6008.48|21
1732700640000|2024-11-27 09:44:00|6009.18|6008.48|6009.3|6008.6|6009.3|6008.6|6009.18|6008.48|15
1732700650000|2024-11-27 09:44:10|6009.43|6008.73|6009.18|6008.48|6009.43|6008.73|6009.18|6008.48|0
1732700660000|2024-11-27 09:44:20|6009.3|6008.6|6009.18|6008.48|6009.43|6008.73|6009.18|6008.48|5
1732700670000|2024-11-27 09:44:30|6009.3|6008.6|6009.68|6008.98|6009.68|6008.98|6009.18|6008.48|36
1732700680000|2024-11-27 09:44:40|6009.55|6008.85|6009.68|6008.98|6009.68|6008.98|6009.43|6008.73|63
1732700690000|2024-11-27 09:44:50|6009.55|6008.85|6009.43|6008.73|6009.68|6008.98|6009.43|6008.73|11
1732700700000|2024-11-27 09:45:00|6009.55|6008.85|6010.18|6009.48|6010.18|6009.48|6009.55|6008.85|21
1732700710000|2024-11-27 09:45:10|6009.93|6009.23|6009.68|6008.98|6009.93|6009.23|6009.68|6008.98|16
1732700720000|2024-11-27 09:45:20|6009.93|6009.23|6009.93|6009.23|6009.93|6009.23|6009.93|6009.23|11
1732700730000|2024-11-27 09:45:30|6009.68|6008.98|6008.43|6007.73|6009.93|6009.23|6008.43|6007.73|213
1732700740000|2024-11-27 09:45:40|6008.55|6007.85|6008.93|6008.23|6008.93|6008.23|6008.55|6007.85|197
1732700750000|2024-11-27 09:45:50|6009.18|6008.48|6009.43|6008.73|6009.55|6008.85|6009.18|6008.48|28
1732700760000|2024-11-27 09:46:00|6009.3|6008.6|6009.43|6008.73|6009.43|6008.73|6009.18|6008.48|18
1732700770000|2024-11-27 09:46:10|6009.55|6008.85|6009.43|6008.73|6009.55|6008.85|6009.3|6008.6|13
1732700780000|2024-11-27 09:46:20|6009.8|6009.1|6009.68|6008.98|6009.8|6009.1|6009.43|6008.73|39
1732700790000|2024-11-27 09:46:30|6009.55|6008.85|6009.8|6009.1|6009.8|6009.1|6009.43|6008.73|40
1732700800000|2024-11-27 09:46:40|6009.68|6008.98|6009.8|6009.1|6010.18|6009.48|6009.68|6008.98|32
1732700810000|2024-11-27 09:46:50|6009.68|6008.98|6010.43|6009.73|6010.43|6009.73|6009.68|6008.98|25
1732700820000|2024-11-27 09:47:00|6010.68|6009.98|6010.18|6009.48|6010.68|6009.98|6010.18|6009.48|70
1732700830000|2024-11-27 09:47:10|6010.3|6009.6|6010.18|6009.48|6010.43|6009.73|6010.18|6009.48|46
1732700840000|2024-11-27 09:47:20|6010.3|6009.6|6010.18|6009.48|6010.3|6009.6|6010.18|6009.48|29
1732700850000|2024-11-27 09:47:30|6010.43|6009.73|6010.43|6009.73|6010.68|6009.98|6010.43|6009.73|26
1732700860000|2024-11-27 09:47:40|6010.55|6009.85|6010.68|6009.98|6010.68|6009.98|6010.43|6009.73|4
1732700870000|2024-11-27 09:47:50|6010.55|6009.85|6010.68|6009.98|6010.68|6009.98|6010.55|6009.85|8
1732700880000|2024-11-27 09:48:00|6010.8|6010.1|6010.68|6009.98|6010.93|6010.23|6010.68|6009.98|39
1732700890000|2024-11-27 09:48:10|6010.8|6010.1|6011.18|6010.48|6011.18|6010.48|6010.8|6010.1|28
1732700900000|2024-11-27 09:48:20|6011.43|6010.73|6011.43|6010.73|6011.43|6010.73|6011.18|6010.48|43
1732700910000|2024-11-27 09:48:30|||||||||3
1732700920000|2024-11-27 09:48:40|6011.18|6010.48|6010.93|6010.23|6011.18|6010.48|6010.68|6009.98|77
1732700930000|2024-11-27 09:48:50|6011.05|6010.35|6010.8|6010.1|6011.18|6010.48|6010.8|6010.1|24
1732700940000|2024-11-27 09:49:00|6010.68|6009.98|6010.43|6009.73|6010.8|6010.1|6010.43|6009.73|28
1732700950000|2024-11-27 09:49:10|6010.18|6009.48|6009.68|6008.98|6010.43|6009.73|6009.43|6008.73|65
1732700960000|2024-11-27 09:49:20|6009.55|6008.85|6009.18|6008.48|6009.68|6008.98|6009.18|6008.48|42
1732700970000|2024-11-27 09:49:30|6009.05|6008.35|6009.18|6008.48|6009.18|6008.48|6008.93|6008.23|24
1732700980000|2024-11-27 09:49:40|6009.43|6008.73|6009.3|6008.6|6009.43|6008.73|6009.18|6008.48|27
1732700990000|2024-11-27 09:49:50|6009.18|6008.48|6008.93|6008.23|6009.18|6008.48|6008.93|6008.23|54
1732701000000|2024-11-27 09:50:00|6009.05|6008.35|6009.18|6008.48|6009.3|6008.6|6008.93|6008.23|88
1732701010000|2024-11-27 09:50:10|6009.3|6008.6|6009.18|6008.48|6009.43|6008.73|6009.18|6008.48|16
1732701020000|2024-11-27 09:50:20|6009.3|6008.6|6008.93|6008.23|6009.3|6008.6|6008.93|6008.23|19
1732701030000|2024-11-27 09:50:30|6009.18|6008.48|6009.43|6008.73|6009.43|6008.73|6009.05|6008.35|25
1732701040000|2024-11-27 09:50:40|6009.18|6008.48|6009.93|6009.23|6009.93|6009.23|6009.18|6008.48|23
1732701050000|2024-11-27 09:50:50|6010.05|6009.35|6009.93|6009.23|6010.18|6009.48|6009.93|6009.23|17
1732701060000|2024-11-27 09:51:00|6010.05|6009.35|6010.18|6009.48|6010.18|6009.48|6010.05|6009.35|21
1732701070000|2024-11-27 09:51:10|6010.05|6009.35|6009.43|6008.73|6010.05|6009.35|6009.18|6008.48|47
1732701080000|2024-11-27 09:51:20|6009.3|6008.6|6009.18|6008.48|6009.43|6008.73|6009.18|6008.48|36
1732701090000|2024-11-27 09:51:30|6009.05|6008.35|6008.93|6008.23|6009.18|6008.48|6008.93|6008.23|16
1732701100000|2024-11-27 09:51:40|6009.05|6008.35|6008.93|6008.23|6009.18|6008.48|6008.68|6007.98|59
1732701110000|2024-11-27 09:51:50|6009.05|6008.35|6008.93|6008.23|6009.18|6008.48|6008.93|6008.23|4
1732701120000|2024-11-27 09:52:00|6009.05|6008.35|6008.68|6007.98|6009.05|6008.35|6008.68|6007.98|10
1732701130000|2024-11-27 09:52:10|6008.8|6008.1|6008.93|6008.23|6008.93|6008.23|6008.43|6007.73|68
1732701140000|2024-11-27 09:52:20|6008.8|6008.1|6009.18|6008.48|6009.43|6008.73|6008.68|6007.98|34
1732701150000|2024-11-27 09:52:30|6008.93|6008.23|6009.18|6008.48|6009.18|6008.48|6008.93|6008.23|57
1732701160000|2024-11-27 09:52:40|6009.43|6008.73|6009.43|6008.73|6009.43|6008.73|6009.43|6008.73|27
1732701170000|2024-11-27 09:52:50|6009.68|6008.98|6009.93|6009.23|6009.93|6009.23|6009.55|6008.85|25
1732701180000|2024-11-27 09:53:00|6009.68|6008.98|6009.68|6008.98|6009.93|6009.23|6009.55|6008.85|42
1732701190000|2024-11-27 09:53:10|6009.43|6008.73|6009.43|6008.73|6009.55|6008.85|6009.43|6008.73|39
1732701200000|2024-11-27 09:53:20|6009.55|6008.85|6009.8|6009.1|6009.8|6009.1|6009.43|6008.73|23
1732701210000|2024-11-27 09:53:30|6009.93|6009.23|6009.8|6009.1|6009.93|6009.23|6009.8|6009.1|27
1732701220000|2024-11-27 09:53:40|6009.93|6009.23|6009.68|6008.98|6010.05|6009.35|6009.68|6008.98|23
1732701240000|2024-11-27 09:54:00|6009.8|6009.1|6010.18|6009.48|6010.18|6009.48|6009.68|6008.98|26
1732701250000|2024-11-27 09:54:10|6010.05|6009.35|6009.93|6009.23|6010.18|6009.48|6009.93|6009.23|16
1732701260000|2024-11-27 09:54:20|6010.18|6009.48|6010.05|6009.35|6010.18|6009.48|6009.93|6009.23|15
1732701270000|2024-11-27 09:54:30|6009.93|6009.23|6009.68|6008.98|6009.93|6009.23|6009.68|6008.98|37
1732701280000|2024-11-27 09:54:40|6009.8|6009.1|6009.68|6008.98|6009.8|6009.1|6009.68|6008.98|8
1732701290000|2024-11-27 09:54:50|6009.8|6009.1|6009.93|6009.23|6009.93|6009.23|6009.8|6009.1|3
1732701300000|2024-11-27 09:55:00|6010.05|6009.35|6009.93|6009.23|6010.05|6009.35|6009.93|6009.23|26
1732701310000|2024-11-27 09:55:10|6009.43|6008.73|6010.3|6009.6|6010.43|6009.73|6009.43|6008.73|113
1732701320000|2024-11-27 09:55:20|6010.18|6009.48|6010.18|6009.48|6010.18|6009.48|6010.18|6009.48|12
1732701330000|2024-11-27 09:55:30|6010.05|6009.35|6010.43|6009.73|6010.43|6009.73|6010.05|6009.35|7
1732701340000|2024-11-27 09:55:40|6010.3|6009.6|6009.93|6009.23|6010.3|6009.6|6009.93|6009.23|9
1732701350000|2024-11-27 09:55:50|6010.05|6009.35|6010.18|6009.48|6010.18|6009.48|6009.93|6009.23|74
1732701360000|2024-11-27 09:56:00|6010.3|6009.6|6010.68|6009.98|6010.68|6009.98|6010.18|6009.48|47
1732701370000|2024-11-27 09:56:10|6010.8|6010.1|6010.93|6010.23|6010.93|6010.23|6010.8|6010.1|38
1732701380000|2024-11-27 09:56:20|6010.8|6010.1|6011.05|6010.35|6011.18|6010.48|6010.68|6009.98|39
1732701390000|2024-11-27 09:56:30|6010.93|6010.23|6011.68|6010.98|6011.68|6010.98|6010.93|6010.23|49
1732701400000|2024-11-27 09:56:40|6011.43|6010.73|6011.43|6010.73|6011.55|6010.85|6011.43|6010.73|43
1732701410000|2024-11-27 09:56:50|6011.18|6010.48|6011.43|6010.73|6011.43|6010.73|6011.18|6010.48|25
1732701420000|2024-11-27 09:57:00|6011.3|6010.6|6011.18|6010.48|6011.43|6010.73|6011.18|6010.48|80
1732701430000|2024-11-27 09:57:10|6011.3|6010.6|6011.3|6010.6|6011.43|6010.73|6011.18|6010.48|31
1732701440000|2024-11-27 09:57:20|6011.18|6010.48|6011.18|6010.48|6011.43|6010.73|6011.18|6010.48|2
1732701450000|2024-11-27 09:57:30|6011.05|6010.35|6011.18|6010.48|6011.18|6010.48|6010.93|6010.23|13
1732701460000|2024-11-27 09:57:40|6011.3|6010.6|6011.43|6010.73|6011.43|6010.73|6011.18|6010.48|15
1732701470000|2024-11-27 09:57:50|6011.55|6010.85|6011.43|6010.73|6011.55|6010.85|6011.43|6010.73|5
1732701480000|2024-11-27 09:58:00|6011.3|6010.6|6010.68|6009.98|6011.43|6010.73|6010.68|6009.98|42
1732701490000|2024-11-27 09:58:10|6010.43|6009.73|6010.68|6009.98|6010.68|6009.98|6010.3|6009.6|17
1732701500000|2024-11-27 09:58:20|6010.8|6010.1|6010.68|6009.98|6010.8|6010.1|6010.68|6009.98|13
1732701510000|2024-11-27 09:58:30|6010.8|6010.1|6011.18|6010.48|6011.3|6010.6|6010.68|6009.98|13
1732701520000|2024-11-27 09:58:40|6011.3|6010.6|6011.3|6010.6|6011.3|6010.6|6011.3|6010.6|6
1732701530000|2024-11-27 09:58:50|6011.43|6010.73|6011.43|6010.73|6011.68|6010.98|6011.18|6010.48|6
1732701540000|2024-11-27 09:59:00|6011.55|6010.85|6011.43|6010.73|6011.68|6010.98|6011.43|6010.73|24
1732701550000|2024-11-27 09:59:10|6011.3|6010.6|6011.18|6010.48|6011.3|6010.6|6011.05|6010.35|27
1732701560000|2024-11-27 09:59:20|6011.3|6010.6|6011.43|6010.73|6011.68|6010.98|6011.3|6010.6|34
1732701570000|2024-11-27 09:59:30|6011.18|6010.48|6011.43|6010.73|6011.68|6010.98|6011.18|6010.48|77
1732701580000|2024-11-27 09:59:40|6011.55|6010.85|6011.43|6010.73|6011.55|6010.85|6011.3|6010.6|35
1732701590000|2024-11-27 09:59:50|6011.68|6010.98|6011.68|6010.98|6011.68|6010.98|6011.55|6010.85|13
1732701600000|2024-11-27 10:00:00|6011.55|6010.85|6011.68|6010.98|6011.8|6011.1|6011.55|6010.85|14
1732701610000|2024-11-27 10:00:10|6011.55|6010.85|6011.68|6010.98|6011.68|6010.98|6011.43|6010.73|22
1732701620000|2024-11-27 10:00:20|6011.55|6010.85|6011.93|6011.23|6011.93|6011.23|6011.43|6010.73|51
1732701630000|2024-11-27 10:00:30|6011.68|6010.98|6011.93|6011.23|6011.93|6011.23|6011.68|6010.98|88
1732701640000|2024-11-27 10:00:40|6012.18|6011.48|6012.18|6011.48|6012.43|6011.73|6012.18|6011.48|49
1732701650000|2024-11-27 10:00:50|6012.05|6011.35|6012.43|6011.73|6012.43|6011.73|6011.93|6011.23|62
1732701660000|2024-11-27 10:01:00|6012.3|6011.6|6012.43|6011.73|6012.43|6011.73|6012.3|6011.6|233
1732701670000|2024-11-27 10:01:10|6012.55|6011.85|6012.43|6011.73|6012.55|6011.85|6012.18|6011.48|28
1732701680000|2024-11-27 10:01:20|6012.18|6011.48|6012.18|6011.48|6012.3|6011.6|6012.05|6011.35|63
1732701690000|2024-11-27 10:01:30|||||||||4
1732701700000|2024-11-27 10:01:40|6012.43|6011.73|6012.3|6011.6|6012.43|6011.73|6012.18|6011.48|47
1732701710000|2024-11-27 10:01:50|6012.18|6011.48|6011.43|6010.73|6012.18|6011.48|6011.43|6010.73|62
1732701720000|2024-11-27 10:02:00|6011.3|6010.6|6011.05|6010.35|6011.43|6010.73|6011.05|6010.35|30
1732701730000|2024-11-27 10:02:10|6011.18|6010.48|6010.93|6010.23|6011.18|6010.48|6010.93|6010.23|8
1732701740000|2024-11-27 10:02:20|6010.8|6010.1|6010.93|6010.23|6010.93|6010.23|6010.8|6010.1|16
1732701750000|2024-11-27 10:02:30|6010.8|6010.1|6010.68|6009.98|6010.8|6010.1|6010.68|6009.98|14
1732701760000|2024-11-27 10:02:40|6010.93|6010.23|6010.8|6010.1|6010.93|6010.23|6010.68|6009.98|19
1732701770000|2024-11-27 10:02:50|6010.68|6009.98|6011.18|6010.48|6011.18|6010.48|6010.68|6009.98|4
1732701780000|2024-11-27 10:03:00|6011.05|6010.35|6010.3|6009.6|6011.18|6010.48|6010.3|6009.6|41
1732701790000|2024-11-27 10:03:10|6010.43|6009.73|6010.68|6009.98|6010.68|6009.98|6010.43|6009.73|29
1732701800000|2024-11-27 10:03:20|6010.55|6009.85|6010.43|6009.73|6010.68|6009.98|6010.43|6009.73|26
1732701810000|2024-11-27 10:03:30|6010.18|6009.48|6010.43|6009.73|6010.43|6009.73|6010.18|6009.48|33
1732701820000|2024-11-27 10:03:40|6010.18|6009.48|6010.43|6009.73|6010.43|6009.73|6010.18|6009.48|6
1732701830000|2024-11-27 10:03:50|6010.3|6009.6|6010.18|6009.48|6010.43|6009.73|6010.18|6009.48|19
1732701840000|2024-11-27 10:04:00|6010.05|6009.35|6010.3|6009.6|6010.93|6010.23|6010.05|6009.35|148
1732701850000|2024-11-27 10:04:10|6010.43|6009.73|6010.43|6009.73|6010.43|6009.73|6010.43|6009.73|2
1732701860000|2024-11-27 10:04:20|6010.3|6009.6|6010.68|6009.98|6010.68|6009.98|6010.3|6009.6|14
1732701870000|2024-11-27 10:04:30|6010.55|6009.85|6010.18|6009.48|6010.68|6009.98|6010.18|6009.48|14
1732701880000|2024-11-27 10:04:40|6010.68|6009.98|6010.68|6009.98|6010.68|6009.98|6010.68|6009.98|28
1732701890000|2024-11-27 10:04:50|6010.55|6009.85|6010.43|6009.73|6010.68|6009.98|6010.3|6009.6|34
1732701900000|2024-11-27 10:05:00|6010.3|6009.6|6010.3|6009.6|6010.3|6009.6|6010.18|6009.48|12
1732701910000|2024-11-27 10:05:10|6010.43|6009.73|6010.93|6010.23|6011.18|6010.48|6010.43|6009.73|135
1732701920000|2024-11-27 10:05:20|6011.05|6010.35|6010.93|6010.23|6011.18|6010.48|6010.93|6010.23|26
1732701930000|2024-11-27 10:05:30|6011.05|6010.35|6010.68|6009.98|6011.18|6010.48|6010.68|6009.98|63
1732701940000|2024-11-27 10:05:40|6010.55|6009.85|6010.68|6009.98|6010.68|6009.98|6010.55|6009.85|17
1732701950000|2024-11-27 10:05:50|6010.8|6010.1|6011.18|6010.48|6011.18|6010.48|6010.8|6010.1|11
1732701960000|2024-11-27 10:06:00|6011.05|6010.35|6011.8|6011.1|6011.93|6011.23|6011.05|6010.35|33
1732701970000|2024-11-27 10:06:10|6011.93|6011.23|6011.68|6010.98|6011.93|6011.23|6011.68|6010.98|7
1732701980000|2024-11-27 10:06:20|6011.43|6010.73|6011.43|6010.73|6011.55|6010.85|6011.43|6010.73|19
1732701990000|2024-11-27 10:06:30|6011.3|6010.6|6010.93|6010.23|6011.43|6010.73|6010.93|6010.23|25
1732702000000|2024-11-27 10:06:40|6010.8|6010.1|6010.93|6010.23|6010.93|6010.23|6010.68|6009.98|37
1732702010000|2024-11-27 10:06:50|6010.8|6010.1|6010.68|6009.98|6010.93|6010.23|6010.68|6009.98|10
1732702020000|2024-11-27 10:07:00|6010.55|6009.85|6011.05|6010.35|6011.18|6010.48|6010.55|6009.85|27
1732702030000|2024-11-27 10:07:10|6010.93|6010.23|6010.68|6009.98|6010.93|6010.23|6010.68|6009.98|9
1732702040000|2024-11-27 10:07:20|6010.8|6010.1|6010.18|6009.48|6010.8|6010.1|6010.18|6009.48|9
1732702050000|2024-11-27 10:07:30|6010.55|6009.85|6010.68|6009.98|6010.68|6009.98|6010.55|6009.85|7
1732702060000|2024-11-27 10:07:40|6010.55|6009.85|6010.68|6009.98|6010.68|6009.98|6010.43|6009.73|9
1732702070000|2024-11-27 10:07:50|6010.93|6010.23|6010.93|6010.23|6010.93|6010.23|6010.68|6009.98|19
1732702080000|2024-11-27 10:08:00|6010.8|6010.1|6010.18|6009.48|6010.8|6010.1|6010.18|6009.48|55
1732702090000|2024-11-27 10:08:10|6010.05|6009.35|6010.18|6009.48|6010.18|6009.48|6010.05|6009.35|25
1732702100000|2024-11-27 10:08:20|6010.3|6009.6|6010.43|6009.73|6010.43|6009.73|6010.18|6009.48|25
1732702110000|2024-11-27 10:08:30|6010.3|6009.6|6010.05|6009.35|6010.3|6009.6|6010.05|6009.35|10
1732702120000|2024-11-27 10:08:40|6009.93|6009.23|6010.43|6009.73|6010.43|6009.73|6009.93|6009.23|12
1732702130000|2024-11-27 10:08:50|6010.18|6009.48|6009.93|6009.23|6010.3|6009.6|6009.93|6009.23|7
1732702140000|2024-11-27 10:09:00|6009.8|6009.1|6009.8|6009.1|6009.8|6009.1|6009.8|6009.1|29
1732702150000|2024-11-27 10:09:10|6009.93|6009.23|6009.93|6009.23|6009.93|6009.23|6009.93|6009.23|4
1732702160000|2024-11-27 10:09:20|6009.8|6009.1|6010.05|6009.35|6010.18|6009.48|6009.8|6009.1|34
1732702170000|2024-11-27 10:09:30|6009.93|6009.23|6009.93|6009.23|6010.18|6009.48|6009.93|6009.23|19
1732702180000|2024-11-27 10:09:40|6009.8|6009.1|6009.68|6008.98|6009.8|6009.1|6009.55|6008.85|27
1732702190000|2024-11-27 10:09:50|6009.55|6008.85|6009.68|6008.98|6009.93|6009.23|6009.43|6008.73|13
1732702200000|2024-11-27 10:10:00|6009.8|6009.1|6009.68|6008.98|6009.8|6009.1|6009.55|6008.85|27
1732702210000|2024-11-27 10:10:10|6009.55|6008.85|6009.68|6008.98|6009.68|6008.98|6009.43|6008.73|39
1732702220000|2024-11-27 10:10:20|6009.55|6008.85|6009.68|6008.98|6009.68|6008.98|6009.55|6008.85|18
1732702230000|2024-11-27 10:10:30|6009.55|6008.85|6009.43|6008.73|6009.55|6008.85|6008.93|6008.23|197
1732702240000|2024-11-27 10:10:40|6009.55|6008.85|6009.93|6009.23|6010.18|6009.48|6009.43|6008.73|47
1732702250000|2024-11-27 10:10:50|6009.8|6009.1|6009.68|6008.98|6009.93|6009.23|6009.68|6008.98|14
1732702260000|2024-11-27 10:11:00|6009.55|6008.85|6009.93|6009.23|6009.93|6009.23|6009.43|6008.73|12
1732702270000|2024-11-27 10:11:10|6009.8|6009.1|6009.68|6008.98|6009.93|6009.23|6009.68|6008.98|12
1732702280000|2024-11-27 10:11:20|6009.8|6009.1|6009.68|6008.98|6009.8|6009.1|6009.68|6008.98|7
1732702290000|2024-11-27 10:11:30|6009.93|6009.23|6009.93|6009.23|6009.93|6009.23|6009.8|6009.1|6
1732702300000|2024-11-27 10:11:40|6009.8|6009.1|6010.68|6009.98|6010.68|6009.98|6009.8|6009.1|59
1732702310000|2024-11-27 10:11:50|6010.8|6010.1|6010.43|6009.73|6010.8|6010.1|6010.43|6009.73|10
1732702320000|2024-11-27 10:12:00|6010.55|6009.85|6010.55|6009.85|6010.68|6009.98|6010.43|6009.73|15
1732702330000|2024-11-27 10:12:10|6010.68|6009.98|6011.18|6010.48|6011.18|6010.48|6010.68|6009.98|22
1732702340000|2024-11-27 10:12:20|6011.05|6010.35|6009.93|6009.23|6011.05|6010.35|6009.93|6009.23|118
1732702350000|2024-11-27 10:12:30|6009.8|6009.1|6010.18|6009.48|6010.18|6009.48|6009.68|6008.98|15
1732702360000|2024-11-27 10:12:40|||||||||1
1732702370000|2024-11-27 10:12:50|6010.3|6009.6|6010.43|6009.73|6010.43|6009.73|6010.18|6009.48|25
1732702380000|2024-11-27 10:13:00|6010.3|6009.6|6010.68|6009.98|6010.68|6009.98|6010.3|6009.6|14
1732702390000|2024-11-27 10:13:10|6010.55|6009.85|6010.43|6009.73|6010.55|6009.85|6010.43|6009.73|4
1732702400000|2024-11-27 10:13:20|6010.55|6009.85|6010.68|6009.98|6010.68|6009.98|6010.55|6009.85|17
1732702410000|2024-11-27 10:13:30|||||||||2
1732702420000|2024-11-27 10:13:40|6010.8|6010.1|6010.68|6009.98|6010.8|6010.1|6010.68|6009.98|1
1732702430000|2024-11-27 10:13:50|6010.43|6009.73|6010.68|6009.98|6010.68|6009.98|6010.43|6009.73|23
1732702440000|2024-11-27 10:14:00|6010.55|6009.85|6010.43|6009.73|6010.68|6009.98|6010.43|6009.73|25
1732702450000|2024-11-27 10:14:10|6010.55|6009.85|6010.43|6009.73|6010.55|6009.85|6010.43|6009.73|9
1732702460000|2024-11-27 10:14:20|6010.55|6009.85|6010.43|6009.73|6010.55|6009.85|6010.18|6009.48|15
1732702470000|2024-11-27 10:14:30|6010.55|6009.85|6011.18|6010.48|6011.18|6010.48|6010.43|6009.73|54
1732702480000|2024-11-27 10:14:40|6011.43|6010.73|6011.68|6010.98|6011.68|6010.98|6011.3|6010.6|71
1732702490000|2024-11-27 10:14:50|6011.55|6010.85|6011.43|6010.73|6011.68|6010.98|6011.43|6010.73|28
1732702500000|2024-11-27 10:15:00|6011.55|6010.85|6011.68|6010.98|6011.8|6011.1|6011.43|6010.73|47
1732702510000|2024-11-27 10:15:10|6011.93|6011.23|6012.18|6011.48|6012.18|6011.48|6011.93|6011.23|177
1732702520000|2024-11-27 10:15:20|6012.05|6011.35|6011.93|6011.23|6012.18|6011.48|6011.68|6010.98|85
1732702530000|2024-11-27 10:15:30|6012.18|6011.48|6012.43|6011.73|6012.43|6011.73|6012.05|6011.35|22
1732702540000|2024-11-27 10:15:40|6012.18|6011.48|6012.43|6011.73|6012.43|6011.73|6011.93|6011.23|39
1732702550000|2024-11-27 10:15:50|6012.68|6011.98|6012.68|6011.98|6012.93|6012.23|6012.68|6011.98|51
1732702560000|2024-11-27 10:16:00|6012.43|6011.73|6012.55|6011.85|6012.68|6011.98|6012.3|6011.6|33
1732702570000|2024-11-27 10:16:10|6012.68|6011.98|6012.43|6011.73|6012.68|6011.98|6012.3|6011.6|5
1732702580000|2024-11-27 10:16:20|6012.55|6011.85|6012.68|6011.98|6012.68|6011.98|6012.55|6011.85|67
1732702590000|2024-11-27 10:16:30|||||||||5
1732702600000|2024-11-27 10:16:40|6012.55|6011.85|6012.68|6011.98|6012.68|6011.98|6012.43|6011.73|27
1732702610000|2024-11-27 10:16:50|6012.8|6012.1|6013.05|6012.35|6013.18|6012.48|6012.8|6012.1|24
1732702620000|2024-11-27 10:17:00|6013.18|6012.48|6012.93|6012.23|6013.18|6012.48|6012.93|6012.23|81
1732702630000|2024-11-27 10:17:10|6012.68|6011.98|6012.68|6011.98|6012.68|6011.98|6012.68|6011.98|15
1732702640000|2024-11-27 10:17:20|6012.55|6011.85|6012.43|6011.73|6012.55|6011.85|6012.43|6011.73|16
1732702650000|2024-11-27 10:17:30|6012.3|6011.6|6012.43|6011.73|6012.43|6011.73|6012.18|6011.48|24
1732702660000|2024-11-27 10:17:40|6012.3|6011.6|6012.05|6011.35|6012.3|6011.6|6011.93|6011.23|32
1732702670000|2024-11-27 10:17:50|6011.93|6011.23|6011.93|6011.23|6011.93|6011.23|6011.93|6011.23|1
1732702680000|2024-11-27 10:18:00|6011.43|6010.73|6011.18|6010.48|6011.43|6010.73|6011.18|6010.48|36
1732702690000|2024-11-27 10:18:10|6011.3|6010.6|6011.55|6010.85|6011.55|6010.85|6011.18|6010.48|29
1732702700000|2024-11-27 10:18:20|6011.43|6010.73|6011.43|6010.73|6011.43|6010.73|6011.18|6010.48|9
1732702710000|2024-11-27 10:18:30|6011.3|6010.6|6011.18|6010.48|6011.43|6010.73|6011.18|6010.48|7
1732702720000|2024-11-27 10:18:40|6011.05|6010.35|6011.55|6010.85|6011.55|6010.85|6010.93|6010.23|82
1732702730000|2024-11-27 10:18:50|6011.43|6010.73|6011.68|6010.98|6011.68|6010.98|6011.43|6010.73|29
1732702740000|2024-11-27 10:19:00|6011.8|6011.1|6011.8|6011.1|6011.8|6011.1|6011.68|6010.98|11
1732702750000|2024-11-27 10:19:10|6011.68|6010.98|6011.55|6010.85|6011.68|6010.98|6011.43|6010.73|18
1732702760000|2024-11-27 10:19:20|6011.43|6010.73|6011.43|6010.73|6011.55|6010.85|6011.43|6010.73|5
1732702770000|2024-11-27 10:19:30|6011.55|6010.85|6011.55|6010.85|6011.68|6010.98|6011.55|6010.85|14
1732702780000|2024-11-27 10:19:40|6011.43|6010.73|6011.43|6010.73|6011.43|6010.73|6011.43|6010.73|13
1732702790000|2024-11-27 10:19:50|6011.3|6010.6|6011.43|6010.73|6011.43|6010.73|6011.3|6010.6|5
1732702800000|2024-11-27 10:20:00|6011.55|6010.85|6011.18|6010.48|6011.55|6010.85|6011.18|6010.48|27
1732702810000|2024-11-27 10:20:10|6011.3|6010.6|6011.43|6010.73|6011.43|6010.73|6011.18|6010.48|4
1732702820000|2024-11-27 10:20:20|6011.3|6010.6|6011.18|6010.48|6011.3|6010.6|6011.18|6010.48|8
1732702830000|2024-11-27 10:20:30|6011.43|6010.73|6011.68|6010.98|6011.68|6010.98|6011.43|6010.73|18
1732702840000|2024-11-27 10:20:40|6011.8|6011.1|6011.43|6010.73|6011.8|6011.1|6011.43|6010.73|20
1732702850000|2024-11-27 10:20:50|6011.55|6010.85|6011.68|6010.98|6011.68|6010.98|6011.43|6010.73|6
1732702860000|2024-11-27 10:21:00|6011.55|6010.85|6011.3|6010.6|6011.68|6010.98|6011.3|6010.6|26
1732702870000|2024-11-27 10:21:10|6011.18|6010.48|6011.18|6010.48|6011.18|6010.48|6011.18|6010.48|3
1732702880000|2024-11-27 10:21:20|6011.3|6010.6|6011.3|6010.6|6011.43|6010.73|6011.18|6010.48|29
1732702890000|2024-11-27 10:21:30|6011.18|6010.48|6011.18|6010.48|6011.18|6010.48|6011.05|6010.35|17
1732702900000|2024-11-27 10:21:40|6011.3|6010.6|6011.43|6010.73|6011.68|6010.98|6011.18|6010.48|32
1732702910000|2024-11-27 10:21:50|||||||||3
1732702920000|2024-11-27 10:22:00|6011.3|6010.6|6011.18|6010.48|6011.3|6010.6|6011.18|6010.48|11
1732702930000|2024-11-27 10:22:10|6011.05|6010.35|6010.93|6010.23|6011.05|6010.35|6010.93|6010.23|23
1732702940000|2024-11-27 10:22:20|6011.18|6010.48|6010.68|6009.98|6011.18|6010.48|6010.55|6009.85|37
1732702950000|2024-11-27 10:22:30|6010.55|6009.85|6010.68|6009.98|6010.68|6009.98|6010.55|6009.85|9
1732702960000|2024-11-27 10:22:40|||||||||9
1732702970000|2024-11-27 10:22:50|||||||||11
1732702980000|2024-11-27 10:23:00|6010.8|6010.1|6010.55|6009.85|6010.8|6010.1|6010.43|6009.73|41
1732702990000|2024-11-27 10:23:10|6010.43|6009.73|6010.55|6009.85|6010.55|6009.85|6010.43|6009.73|0
1732703000000|2024-11-27 10:23:20|6010.43|6009.73|6010.68|6009.98|6010.68|6009.98|6010.43|6009.73|22
1732703010000|2024-11-27 10:23:30|6010.8|6010.1|6010.8|6010.1|6010.93|6010.23|6010.68|6009.98|4
1732703020000|2024-11-27 10:23:40|6010.68|6009.98|6010.68|6009.98|6010.68|6009.98|6010.68|6009.98|0
1732703030000|2024-11-27 10:23:50|6010.8|6010.1|6010.68|6009.98|6010.93|6010.23|6010.68|6009.98|16
1732703040000|2024-11-27 10:24:00|6010.43|6009.73|6010.43|6009.73|6010.43|6009.73|6010.43|6009.73|5
1732703060000|2024-11-27 10:24:20|||||||||4
1732703070000|2024-11-27 10:24:30|6010.3|6009.6|6010.3|6009.6|6010.43|6009.73|6010.18|6009.48|51
1732703080000|2024-11-27 10:24:40|6010.43|6009.73|6010.43|6009.73|6010.43|6009.73|6010.18|6009.48|6
1732703090000|2024-11-27 10:24:50|6010.3|6009.6|6010.8|6010.1|6010.93|6010.23|6010.18|6009.48|45
1732703100000|2024-11-27 10:25:00|6010.93|6010.23|6010.68|6009.98|6010.93|6010.23|6010.68|6009.98|22
1732703110000|2024-11-27 10:25:10|6010.93|6010.23|6010.93|6010.23|6011.05|6010.35|6010.93|6010.23|17
1732703120000|2024-11-27 10:25:20|6010.8|6010.1|6010.93|6010.23|6010.93|6010.23|6010.68|6009.98|26
1732703130000|2024-11-27 10:25:30|6010.8|6010.1|6011.18|6010.48|6011.3|6010.6|6010.8|6010.1|41
1732703140000|2024-11-27 10:25:40|6011.3|6010.6|6011.68|6010.98|6011.8|6011.1|6011.3|6010.6|33
1732703150000|2024-11-27 10:25:50|6011.43|6010.73|6011.43|6010.73|6011.43|6010.73|6011.43|6010.73|16
1732703160000|2024-11-27 10:26:00|6011.18|6010.48|6010.93|6010.23|6011.18|6010.48|6010.93|6010.23|26
1732703170000|2024-11-27 10:26:10|6011.05|6010.35|6011.18|6010.48|6011.18|6010.48|6010.93|6010.23|18
1732703180000|2024-11-27 10:26:20|6011.43|6010.73|6011.18|6010.48|6011.43|6010.73|6011.18|6010.48|49
1732703190000|2024-11-27 10:26:30|6011.3|6010.6|6011.18|6010.48|6011.3|6010.6|6011.18|6010.48|1
1732703200000|2024-11-27 10:26:40|6011.05|6010.35|6011.18|6010.48|6011.18|6010.48|6011.05|6010.35|1
1732703210000|2024-11-27 10:26:50|6011.05|6010.35|6011.18|6010.48|6011.18|6010.48|6011.05|6010.35|3
1732703220000|2024-11-27 10:27:00|6011.43|6010.73|6011.43|6010.73|6011.43|6010.73|6011.18|6010.48|27
1732703240000|2024-11-27 10:27:20|6011.68|6010.98|6012.18|6011.48|6012.18|6011.48|6011.55|6010.85|28
1732703250000|2024-11-27 10:27:30|6012.43|6011.73|6012.43|6011.73|6012.43|6011.73|6012.18|6011.48|23
1732703270000|2024-11-27 10:27:50|6012.68|6011.98|6012.43|6011.73|6012.68|6011.98|6012.43|6011.73|46
1732703280000|2024-11-27 10:28:00|6012.3|6011.6|6012.18|6011.48|6012.3|6011.6|6012.18|6011.48|23
1732703290000|2024-11-27 10:28:10|6011.93|6011.23|6011.93|6011.23|6012.05|6011.35|6011.93|6011.23|14
1732703300000|2024-11-27 10:28:20|6011.8|6011.1|6011.8|6011.1|6011.93|6011.23|6011.68|6010.98|18
1732703310000|2024-11-27 10:28:30|6011.68|6010.98|6011.8|6011.1|6011.93|6011.23|6011.43|6010.73|17
1732703320000|2024-11-27 10:28:40|6011.68|6010.98|6011.68|6010.98|6011.68|6010.98|6011.68|6010.98|0
1732703330000|2024-11-27 10:28:50|6011.55|6010.85|6011.43|6010.73|6011.68|6010.98|6011.43|6010.73|19
1732703340000|2024-11-27 10:29:00|6011.55|6010.85|6011.8|6011.1|6011.93|6011.23|6011.55|6010.85|10
1732703350000|2024-11-27 10:29:10|6011.68|6010.98|6011.68|6010.98|6011.93|6011.23|6011.68|6010.98|9
1732703360000|2024-11-27 10:29:20|||||||||1
1732703370000|2024-11-27 10:29:30|6011.93|6011.23|6011.68|6010.98|6011.93|6011.23|6011.68|6010.98|17
1732703380000|2024-11-27 10:29:40|6011.8|6011.1|6011.68|6010.98|6011.93|6011.23|6011.68|6010.98|8
1732703390000|2024-11-27 10:29:50|6011.55|6010.85|6011.8|6011.1|6011.93|6011.23|6011.55|6010.85|33
1732703400000|2024-11-27 10:30:00|6011.93|6011.23|6011.93|6011.23|6011.93|6011.23|6011.68|6010.98|20
1732703410000|2024-11-27 10:30:10|6012.18|6011.48|6012.43|6011.73|6012.43|6011.73|6012.18|6011.48|44
1732703420000|2024-11-27 10:30:20|6012.3|6011.6|6012.3|6011.6|6012.3|6011.6|6012.18|6011.48|1
1732703430000|2024-11-27 10:30:30|6012.18|6011.48|6012.18|6011.48|6012.3|6011.6|6012.18|6011.48|4
1732703440000|2024-11-27 10:30:40|6012.3|6011.6|6012.43|6011.73|6012.43|6011.73|6012.3|6011.6|6
1732703450000|2024-11-27 10:30:50|6012.3|6011.6|6011.93|6011.23|6012.3|6011.6|6011.93|6011.23|12
1732703460000|2024-11-27 10:31:00|6012.18|6011.48|6012.18|6011.48|6012.18|6011.48|6011.93|6011.23|19
1732703470000|2024-11-27 10:31:10|6012.43|6011.73|6012.43|6011.73|6012.43|6011.73|6012.43|6011.73|15
1732703480000|2024-11-27 10:31:20|6012.3|6011.6|6012.43|6011.73|6012.43|6011.73|6012.18|6011.48|2
1732703490000|2024-11-27 10:31:30|||||||||21
1732703500000|2024-11-27 10:31:40|6012.3|6011.6|6012.43|6011.73|6012.43|6011.73|6012.18|6011.48|14
1732703510000|2024-11-27 10:31:50|||||||||6
1732703520000|2024-11-27 10:32:00|6012.3|6011.6|6012.18|6011.48|6012.3|6011.6|6012.18|6011.48|26
1732703530000|2024-11-27 10:32:10|6012.3|6011.6|6012.18|6011.48|6012.43|6011.73|6012.18|6011.48|6
1732703540000|2024-11-27 10:32:20|6012.05|6011.35|6011.93|6011.23|6012.05|6011.35|6011.93|6011.23|6
1732703550000|2024-11-27 10:32:30|6011.8|6011.1|6011.8|6011.1|6011.93|6011.23|6011.68|6010.98|13
1732703560000|2024-11-27 10:32:40|6011.93|6011.23|6012.18|6011.48|6012.18|6011.48|6011.93|6011.23|8
1732703570000|2024-11-27 10:32:50|6012.05|6011.35|6012.43|6011.73|6012.43|6011.73|6012.05|6011.35|67
1732703580000|2024-11-27 10:33:00|6012.3|6011.6|6012.43|6011.73|6012.43|6011.73|6012.3|6011.6|14
1732703590000|2024-11-27 10:33:10|6012.3|6011.6|6012.18|6011.48|6012.43|6011.73|6012.18|6011.48|13
1732703600000|2024-11-27 10:33:20|6012.3|6011.6|6012.43|6011.73|6012.55|6011.85|6012.18|6011.48|19
1732703610000|2024-11-27 10:33:30|6012.3|6011.6|6012.18|6011.48|6012.3|6011.6|6012.18|6011.48|16
1732703620000|2024-11-27 10:33:40|6011.93|6011.23|6012.05|6011.35|6012.05|6011.35|6011.68|6010.98|46
1732703630000|2024-11-27 10:33:50|6011.93|6011.23|6011.93|6011.23|6011.93|6011.23|6011.93|6011.23|0
1732703640000|2024-11-27 10:34:00|6012.05|6011.35|6012.05|6011.35|6012.05|6011.35|6012.05|6011.35|2
1732703650000|2024-11-27 10:34:10|6011.93|6011.23|6011.93|6011.23|6012.05|6011.35|6011.93|6011.23|11
1732703660000|2024-11-27 10:34:20|6012.05|6011.35|6012.18|6011.48|6012.18|6011.48|6012.05|6011.35|22
1732703670000|2024-11-27 10:34:30|6011.93|6011.23|6011.93|6011.23|6012.05|6011.35|6011.93|6011.23|19
1732703680000|2024-11-27 10:34:40|6012.05|6011.35|6012.18|6011.48|6012.18|6011.48|6012.05|6011.35|5
1732703690000|2024-11-27 10:34:50|6011.93|6011.23|6011.68|6010.98|6012.05|6011.35|6011.43|6010.73|46
1732703700000|2024-11-27 10:35:00|||||||||2
1732703710000|2024-11-27 10:35:10|6011.8|6011.1|6011.68|6010.98|6011.8|6011.1|6011.68|6010.98|21
1732703720000|2024-11-27 10:35:20|6011.93|6011.23|6011.93|6011.23|6012.18|6011.48|6011.93|6011.23|26
1732703730000|2024-11-27 10:35:30|6011.8|6011.1|6011.93|6011.23|6011.93|6011.23|6011.68|6010.98|21
1732703740000|2024-11-27 10:35:40|6011.8|6011.1|6011.68|6010.98|6011.93|6011.23|6011.68|6010.98|13
1732703750000|2024-11-27 10:35:50|6011.8|6011.1|6011.68|6010.98|6011.93|6011.23|6011.68|6010.98|16
1732703760000|2024-11-27 10:36:00|6011.8|6011.1|6011.68|6010.98|6011.93|6011.23|6011.68|6010.98|11
1732703770000|2024-11-27 10:36:10|6011.8|6011.1|6011.68|6010.98|6011.93|6011.23|6011.68|6010.98|13
1732703780000|2024-11-27 10:36:20|6011.55|6010.85|6011.43|6010.73|6011.55|6010.85|6011.43|6010.73|36
1732703790000|2024-11-27 10:36:30|6011.68|6010.98|6011.43|6010.73|6011.68|6010.98|6011.43|6010.73|6
1732703800000|2024-11-27 10:36:40|6011.55|6010.85|6011.68|6010.98|6011.68|6010.98|6011.43|6010.73|17
1732703810000|2024-11-27 10:36:50|6011.43|6010.73|6011.43|6010.73|6011.43|6010.73|6011.43|6010.73|5
1732703820000|2024-11-27 10:37:00|6011.18|6010.48|6011.68|6010.98|6011.68|6010.98|6011.18|6010.48|28
1732703830000|2024-11-27 10:37:10|6011.43|6010.73|6011.43|6010.73|6011.55|6010.85|6011.43|6010.73|8
1732703840000|2024-11-27 10:37:20|6011.68|6010.98|6011.55|6010.85|6011.68|6010.98|6011.43|6010.73|5
1732703850000|2024-11-27 10:37:30|6011.43|6010.73|6011.43|6010.73|6011.68|6010.98|6011.43|6010.73|8
1732703860000|2024-11-27 10:37:40|6011.55|6010.85|6011.55|6010.85|6011.68|6010.98|6011.55|6010.85|3
1732703870000|2024-11-27 10:37:50|6011.43|6010.73|6011.43|6010.73|6011.43|6010.73|6011.43|6010.73|0
1732703880000|2024-11-27 10:38:00|||||||||1
1732703890000|2024-11-27 10:38:10|6011.3|6010.6|6011.3|6010.6|6011.43|6010.73|6011.18|6010.48|12
1732703900000|2024-11-27 10:38:20|6011.18|6010.48|6011.18|6010.48|6011.43|6010.73|6011.18|6010.48|24
1732703910000|2024-11-27 10:38:30|||||||||10
1732703920000|2024-11-27 10:38:40|6011.43|6010.73|6011.43|6010.73|6011.43|6010.73|6011.18|6010.48|25
1732703940000|2024-11-27 10:39:00|6011.55|6010.85|6011.68|6010.98|6011.93|6011.23|6011.55|6010.85|34
1732703950000|2024-11-27 10:39:10|||||||||2
1732703990000|2024-11-27 10:39:50|6011.55|6010.85|6011.43|6010.73|6011.68|6010.98|6011.43|6010.73|40
1732704000000|2024-11-27 10:40:00|6011.3|6010.6|6011.18|6010.48|6011.43|6010.73|6011.18|6010.48|19
1732704010000|2024-11-27 10:40:10|6011.43|6010.73|6011.68|6010.98|6011.68|6010.98|6011.43|6010.73|11
1732704020000|2024-11-27 10:40:20|6011.55|6010.85|6011.68|6010.98|6011.68|6010.98|6011.55|6010.85|17
1732704030000|2024-11-27 10:40:30|6011.55|6010.85|6011.55|6010.85|6011.68|6010.98|6011.43|6010.73|13
1732704040000|2024-11-27 10:40:40|6011.43|6010.73|6011.68|6010.98|6011.68|6010.98|6011.43|6010.73|11
1732704050000|2024-11-27 10:40:50|6011.43|6010.73|6011.68|6010.98|6011.68|6010.98|6011.43|6010.73|20
1732704060000|2024-11-27 10:41:00|6011.55|6010.85|6011.8|6011.1|6011.8|6011.1|6011.55|6010.85|47
1732704070000|2024-11-27 10:41:10|6011.93|6011.23|6011.93|6011.23|6011.93|6011.23|6011.8|6011.1|12
1732704080000|2024-11-27 10:41:20|6011.8|6011.1|6011.93|6011.23|6011.93|6011.23|6011.8|6011.1|7
1732704090000|2024-11-27 10:41:30|6011.8|6011.1|6011.93|6011.23|6011.93|6011.23|6011.8|6011.1|12
1732704100000|2024-11-27 10:41:40|6012.05|6011.35|6012.05|6011.35|6012.05|6011.35|6011.93|6011.23|41
1732704110000|2024-11-27 10:41:50|6012.18|6011.48|6011.93|6011.23|6012.18|6011.48|6011.93|6011.23|8
1732704120000|2024-11-27 10:42:00|6012.05|6011.35|6011.68|6010.98|6012.05|6011.35|6011.68|6010.98|21
1732704130000|2024-11-27 10:42:10|6011.55|6010.85|6011.93|6011.23|6011.93|6011.23|6011.55|6010.85|24
1732704150000|2024-11-27 10:42:30|6012.18|6011.48|6011.93|6011.23|6012.18|6011.48|6011.93|6011.23|27
1732704160000|2024-11-27 10:42:40|6012.05|6011.35|6012.18|6011.48|6012.3|6011.6|6012.05|6011.35|8
1732704170000|2024-11-27 10:42:50|||||||||1
1732704180000|2024-11-27 10:43:00|6012.43|6011.73|6012.3|6011.6|6012.43|6011.73|6012.18|6011.48|28
1732704190000|2024-11-27 10:43:10|6012.43|6011.73|6011.43|6010.73|6012.43|6011.73|6011.43|6010.73|46
1732704200000|2024-11-27 10:43:20|6011.55|6010.85|6011.68|6010.98|6011.68|6010.98|6011.43|6010.73|6
1732704210000|2024-11-27 10:43:30|6011.8|6011.1|6011.68|6010.98|6011.8|6011.1|6011.68|6010.98|6
1732704220000|2024-11-27 10:43:40|6011.43|6010.73|6011.18|6010.48|6011.43|6010.73|6010.93|6010.23|44
1732704230000|2024-11-27 10:43:50|||||||||23
1732704240000|2024-11-27 10:44:00|6011.05|6010.35|6011.43|6010.73|6011.43|6010.73|6011.05|6010.35|20
1732704250000|2024-11-27 10:44:10|6011.18|6010.48|6011.18|6010.48|6011.18|6010.48|6011.18|6010.48|8
1732704260000|2024-11-27 10:44:20|6011.3|6010.6|6011.43|6010.73|6011.43|6010.73|6011.3|6010.6|20
1732704270000|2024-11-27 10:44:30|6011.18|6010.48|6011.18|6010.48|6011.18|6010.48|6011.18|6010.48|15
1732704280000|2024-11-27 10:44:40|6011.43|6010.73|6011.18|6010.48|6011.43|6010.73|6011.05|6010.35|37
1732704290000|2024-11-27 10:44:50|6011.3|6010.6|6011.43|6010.73|6011.43|6010.73|6011.3|6010.6|19
1732704310000|2024-11-27 10:45:10|6011.3|6010.6|6011.43|6010.73|6011.43|6010.73|6010.93|6010.23|70
1732704320000|2024-11-27 10:45:20|6011.68|6010.98|6011.43|6010.73|6011.68|6010.98|6011.43|6010.73|14
1732704330000|2024-11-27 10:45:30|6011.3|6010.6|6011.43|6010.73|6011.43|6010.73|6011.18|6010.48|28
1732704340000|2024-11-27 10:45:40|6011.3|6010.6|6011.3|6010.6|6011.43|6010.73|6011.18|6010.48|21
1732704350000|2024-11-27 10:45:50|6011.18|6010.48|6011.68|6010.98|6011.68|6010.98|6011.18|6010.48|10
1732704360000|2024-11-27 10:46:00|6011.55|6010.85|6011.43|6010.73|6011.68|6010.98|6011.43|6010.73|17
1732704370000|2024-11-27 10:46:10|6011.55|6010.85|6011.68|6010.98|6011.68|6010.98|6011.43|6010.73|4
1732704380000|2024-11-27 10:46:20|6011.93|6011.23|6011.43|6010.73|6011.93|6011.23|6011.43|6010.73|43
1732704390000|2024-11-27 10:46:30|6011.3|6010.6|6011.68|6010.98|6011.68|6010.98|6011.3|6010.6|24
1732704400000|2024-11-27 10:46:40|6011.8|6011.1|6011.93|6011.23|6011.93|6011.23|6011.68|6010.98|18
1732704410000|2024-11-27 10:46:50|||||||||1
1732704420000|2024-11-27 10:47:00|6012.05|6011.35|6011.93|6011.23|6012.05|6011.35|6011.68|6010.98|41
1732704430000|2024-11-27 10:47:10|6011.68|6010.98|6011.68|6010.98|6011.68|6010.98|6011.18|6010.48|88
1732704440000|2024-11-27 10:47:20|6011.55|6010.85|6011.55|6010.85|6011.68|6010.98|6011.55|6010.85|29
1732704450000|2024-11-27 10:47:30|6011.43|6010.73|6011.43|6010.73|6011.43|6010.73|6011.18|6010.48|3
1732704460000|2024-11-27 10:47:40|6011.3|6010.6|6011.18|6010.48|6011.43|6010.73|6011.18|6010.48|14
1732704470000|2024-11-27 10:47:50|6011.43|6010.73|6011.18|6010.48|6011.43|6010.73|6011.18|6010.48|10
1732704480000|2024-11-27 10:48:00|6010.93|6010.23|6010.93|6010.23|6010.93|6010.23|6010.93|6010.23|18
1732704490000|2024-11-27 10:48:10|6010.8|6010.1|6011.18|6010.48|6011.18|6010.48|6010.8|6010.1|50
1732704500000|2024-11-27 10:48:20|6011.3|6010.6|6010.93|6010.23|6011.43|6010.73|6010.93|6010.23|38
1732704510000|2024-11-27 10:48:30|6011.05|6010.35|6011.18|6010.48|6011.18|6010.48|6010.93|6010.23|7
1732704530000|2024-11-27 10:48:50|6011.3|6010.6|6011.43|6010.73|6011.43|6010.73|6011.18|6010.48|27
1732704540000|2024-11-27 10:49:00|6011.68|6010.98|6011.43|6010.73|6011.68|6010.98|6011.43|6010.73|19
1732704550000|2024-11-27 10:49:10|6011.3|6010.6|6011.18|6010.48|6011.43|6010.73|6011.18|6010.48|24
1732704570000|2024-11-27 10:49:30|6011.05|6010.35|6011.05|6010.35|6011.18|6010.48|6011.05|6010.35|17
1732704580000|2024-11-27 10:49:40|6010.93|6010.23|6011.18|6010.48|6011.18|6010.48|6010.93|6010.23|4
1732704590000|2024-11-27 10:49:50|6011.43|6010.73|6011.43|6010.73|6011.43|6010.73|6011.43|6010.73|3
1732704600000|2024-11-27 10:50:00|6011.3|6010.6|6011.68|6010.98|6011.68|6010.98|6011.18|6010.48|35
1732704610000|2024-11-27 10:50:10|6011.93|6011.23|6011.93|6011.23|6011.93|6011.23|6011.93|6011.23|15
1732704620000|2024-11-27 10:50:20|||||||||2
1732704630000|2024-11-27 10:50:30|6011.68|6010.98|6011.55|6010.85|6011.68|6010.98|6011.55|6010.85|37
1732704640000|2024-11-27 10:50:40|6011.68|6010.98|6011.68|6010.98|6011.68|6010.98|6011.68|6010.98|0
1732704660000|2024-11-27 10:51:00|6011.55|6010.85|6011.43|6010.73|6011.68|6010.98|6011.43|6010.73|19
1732704670000|2024-11-27 10:51:10|6011.55|6010.85|6011.43|6010.73|6011.68|6010.98|6011.43|6010.73|56
1732704680000|2024-11-27 10:51:20|6011.55|6010.85|6011.93|6011.23|6011.93|6011.23|6011.43|6010.73|70
1732704690000|2024-11-27 10:51:30|6011.8|6011.1|6011.43|6010.73|6011.93|6011.23|6011.43|6010.73|39
1732704700000|2024-11-27 10:51:40|6011.55|6010.85|6011.68|6010.98|6011.68|6010.98|6011.55|6010.85|18
1732704720000|2024-11-27 10:52:00|6011.55|6010.85|6011.55|6010.85|6011.68|6010.98|6011.43|6010.73|47
1732704730000|2024-11-27 10:52:10|6011.68|6010.98|6011.68|6010.98|6011.93|6011.23|6011.43|6010.73|39
1732704740000|2024-11-27 10:52:20|6011.43|6010.73|6011.43|6010.73|6011.43|6010.73|6011.43|6010.73|2
1732704750000|2024-11-27 10:52:30|||||||||4
1732704760000|2024-11-27 10:52:40|6011.68|6010.98|6011.93|6011.23|6011.93|6011.23|6011.68|6010.98|91
1732704770000|2024-11-27 10:52:50|6012.05|6011.35|6011.93|6011.23|6012.18|6011.48|6011.93|6011.23|31
1732704780000|2024-11-27 10:53:00|6012.05|6011.35|6011.68|6010.98|6012.05|6011.35|6011.68|6010.98|65
1732704790000|2024-11-27 10:53:10|6011.93|6011.23|6011.93|6011.23|6011.93|6011.23|6011.68|6010.98|64
1732704800000|2024-11-27 10:53:20|6012.18|6011.48|6012.18|6011.48|6012.18|6011.48|6012.18|6011.48|2
1732704810000|2024-11-27 10:53:30|6012.43|6011.73|6012.05|6011.35|6012.43|6011.73|6012.05|6011.35|24
1732704820000|2024-11-27 10:53:40|6012.18|6011.48|6011.93|6011.23|6012.18|6011.48|6011.8|6011.1|28
1732704830000|2024-11-27 10:53:50|6011.8|6011.1|6011.68|6010.98|6011.93|6011.23|6011.68|6010.98|18
1732704840000|2024-11-27 10:54:00|6011.55|6010.85|6011.68|6010.98|6011.68|6010.98|6011.55|6010.85|23
1732704860000|2024-11-27 10:54:20|6011.93|6011.23|6011.93|6011.23|6011.93|6011.23|6011.93|6011.23|50
1732704870000|2024-11-27 10:54:30|6012.18|6011.48|6012.18|6011.48|6012.18|6011.48|6012.18|6011.48|22
1732704880000|2024-11-27 10:54:40|6012.05|6011.35|6012.18|6011.48|6012.18|6011.48|6012.05|6011.35|12
1732704890000|2024-11-27 10:54:50|||||||||1
1732704900000|2024-11-27 10:55:00|6012.3|6011.6|6012.43|6011.73|6012.55|6011.85|6012.18|6011.48|38
1732704910000|2024-11-27 10:55:10|6012.55|6011.85|6013.43|6012.73|6013.68|6012.98|6012.55|6011.85|207
1732704920000|2024-11-27 10:55:20|6013.55|6012.85|6012.93|6012.23|6013.68|6012.98|6012.93|6012.23|57
1732704930000|2024-11-27 10:55:30|6012.68|6011.98|6012.43|6011.73|6012.68|6011.98|6012.43|6011.73|48
1732704940000|2024-11-27 10:55:40|6012.18|6011.48|6012.43|6011.73|6012.68|6011.98|6012.18|6011.48|183
1732704950000|2024-11-27 10:55:50|6012.55|6011.85|6012.93|6012.23|6012.93|6012.23|6012.55|6011.85|49
1732704960000|2024-11-27 10:56:00|6013.18|6012.48|6013.18|6012.48|6013.18|6012.48|6013.18|6012.48|8
1732704970000|2024-11-27 10:56:10|6013.05|6012.35|6013.43|6012.73|6013.43|6012.73|6013.05|6012.35|49
1732704980000|2024-11-27 10:56:20|6013.18|6012.48|6013.18|6012.48|6013.43|6012.73|6013.18|6012.48|35
1732704990000|2024-11-27 10:56:30|6013.43|6012.73|6013.68|6012.98|6013.68|6012.98|6013.43|6012.73|46
1732705000000|2024-11-27 10:56:40|6013.8|6013.1|6013.68|6012.98|6013.8|6013.1|6013.55|6012.85|70
1732705010000|2024-11-27 10:56:50|6013.55|6012.85|6013.43|6012.73|6013.68|6012.98|6013.43|6012.73|46
1732705020000|2024-11-27 10:57:00|6013.55|6012.85|6013.93|6013.23|6013.93|6013.23|6013.55|6012.85|51
1732705030000|2024-11-27 10:57:10|||||||||41
1732705040000|2024-11-27 10:57:20|6014.18|6013.48|6014.43|6013.73|6014.55|6013.85|6014.18|6013.48|55
1732705050000|2024-11-27 10:57:30|6014.55|6013.85|6014.68|6013.98|6014.68|6013.98|6014.43|6013.73|78
1732705060000|2024-11-27 10:57:40|6014.43|6013.73|6014.43|6013.73|6014.68|6013.98|6014.18|6013.48|80
1732705070000|2024-11-27 10:57:50|||||||||77
1732705080000|2024-11-27 10:58:00|6014.55|6013.85|6014.43|6013.73|6014.68|6013.98|6014.3|6013.6|52
1732705090000|2024-11-27 10:58:10|6014.55|6013.85|6014.8|6014.1|6014.93|6014.23|6014.43|6013.73|55
1732705100000|2024-11-27 10:58:20|6014.68|6013.98|6014.43|6013.73|6014.68|6013.98|6014.18|6013.48|58
1732705110000|2024-11-27 10:58:30|||||||||8
1732705120000|2024-11-27 10:58:40|||||||||63
1732705130000|2024-11-27 10:58:50|||||||||1
1732705140000|2024-11-27 10:59:00|6014.3|6013.6|6014.43|6013.73|6014.43|6013.73|6014.3|6013.6|36
1732705150000|2024-11-27 10:59:10|6014.55|6013.85|6014.43|6013.73|6014.68|6013.98|6014.43|6013.73|17
1732705160000|2024-11-27 10:59:20|6014.55|6013.85|6014.43|6013.73|6014.68|6013.98|6014.43|6013.73|2
1732705170000|2024-11-27 10:59:30|6014.55|6013.85|6014.18|6013.48|6014.68|6013.98|6014.18|6013.48|29
1732705180000|2024-11-27 10:59:40|6014.05|6013.35|6014.18|6013.48|6014.18|6013.48|6014.05|6013.35|4
1732705190000|2024-11-27 10:59:50|6013.93|6013.23|6013.93|6013.23|6013.93|6013.23|6013.93|6013.23|22
1732705200000|2024-11-27 11:00:00|6013.68|6012.98|6014.18|6013.48|6014.18|6013.48|6013.55|6012.85|89
1732705210000|2024-11-27 11:00:10|6014.05|6013.35|6013.93|6013.23|6014.05|6013.35|6013.93|6013.23|15
1732705220000|2024-11-27 11:00:20|6014.05|6013.35|6014.05|6013.35|6014.18|6013.48|6014.05|6013.35|19
1732705230000|2024-11-27 11:00:30|6014.18|6013.48|6013.93|6013.23|6014.18|6013.48|6013.68|6012.98|10
1732705240000|2024-11-27 11:00:40|6013.68|6012.98|6013.43|6012.73|6013.68|6012.98|6013.43|6012.73|17
1732705250000|2024-11-27 11:00:50|||||||||1
1732705260000|2024-11-27 11:01:00|6013.3|6012.6|6013.68|6012.98|6013.68|6012.98|6013.3|6012.6|24
1732705270000|2024-11-27 11:01:10|||||||||1
1732705280000|2024-11-27 11:01:20|6013.8|6013.1|6013.93|6013.23|6014.18|6013.48|6013.68|6012.98|42
1732705290000|2024-11-27 11:01:30|6014.05|6013.35|6014.18|6013.48|6014.18|6013.48|6013.93|6013.23|27
1732705300000|2024-11-27 11:01:40|6013.93|6013.23|6013.93|6013.23|6013.93|6013.23|6013.93|6013.23|39
1732705310000|2024-11-27 11:01:50|6014.18|6013.48|6013.93|6013.23|6014.18|6013.48|6013.93|6013.23|6
1732705320000|2024-11-27 11:02:00|6013.8|6013.1|6014.18|6013.48|6014.18|6013.48|6013.8|6013.1|58
1732705330000|2024-11-27 11:02:10|6013.93|6013.23|6014.43|6013.73|6014.43|6013.73|6013.93|6013.23|34
1732705340000|2024-11-27 11:02:20|6014.3|6013.6|6014.18|6013.48|6014.43|6013.73|6014.18|6013.48|11
1732705350000|2024-11-27 11:02:30|||||||||2
1732705360000|2024-11-27 11:02:40|6013.93|6013.23|6014.18|6013.48|6014.18|6013.48|6013.93|6013.23|56
1732705370000|2024-11-27 11:02:50|||||||||14
1732705380000|2024-11-27 11:03:00|6014.43|6013.73|6014.68|6013.98|6014.68|6013.98|6014.43|6013.73|30
1732705390000|2024-11-27 11:03:10|6014.55|6013.85|6014.43|6013.73|6014.68|6013.98|6014.43|6013.73|7
1732705400000|2024-11-27 11:03:20|6014.68|6013.98|6014.68|6013.98|6014.68|6013.98|6014.43|6013.73|36
1732705410000|2024-11-27 11:03:30|6014.55|6013.85|6014.68|6013.98|6014.68|6013.98|6014.55|6013.85|18
1732705420000|2024-11-27 11:03:40|6014.55|6013.85|6014.18|6013.48|6014.68|6013.98|6013.93|6013.23|75
1732705430000|2024-11-27 11:03:50|6014.05|6013.35|6014.18|6013.48|6014.18|6013.48|6013.93|6013.23|22
1732705440000|2024-11-27 11:04:00|6014.05|6013.35|6013.8|6013.1|6014.05|6013.35|6013.8|6013.1|25
1732705450000|2024-11-27 11:04:10|6013.68|6012.98|6013.93|6013.23|6013.93|6013.23|6013.68|6012.98|3
1732705460000|2024-11-27 11:04:20|6013.8|6013.1|6013.8|6013.1|6013.93|6013.23|6013.8|6013.1|4
1732705470000|2024-11-27 11:04:30|6013.93|6013.23|6013.68|6012.98|6013.93|6013.23|6013.68|6012.98|36
1732705480000|2024-11-27 11:04:40|6013.43|6012.73|6013.68|6012.98|6013.68|6012.98|6013.43|6012.73|10
1732705490000|2024-11-27 11:04:50|6013.93|6013.23|6013.93|6013.23|6013.93|6013.23|6013.93|6013.23|8
1732705500000|2024-11-27 11:05:00|6013.8|6013.1|6013.93|6013.23|6013.93|6013.23|6013.8|6013.1|13
1732705510000|2024-11-27 11:05:10|6014.18|6013.48|6014.18|6013.48|6014.18|6013.48|6013.93|6013.23|22
1732705520000|2024-11-27 11:05:20|6014.05|6013.35|6014.05|6013.35|6014.18|6013.48|6013.93|6013.23|13
1732705530000|2024-11-27 11:05:30|6013.93|6013.23|6013.55|6012.85|6013.93|6013.23|6013.55|6012.85|23
1732705540000|2024-11-27 11:05:40|6013.43|6012.73|6013.93|6013.23|6013.93|6013.23|6013.43|6012.73|8
1732705550000|2024-11-27 11:05:50|6013.8|6013.1|6013.68|6012.98|6013.8|6013.1|6013.68|6012.98|11
1732705560000|2024-11-27 11:06:00|6013.55|6012.85|6013.18|6012.48|6013.68|6012.98|6013.18|6012.48|32
1732705570000|2024-11-27 11:06:10|6013.05|6012.35|6012.93|6012.23|6013.18|6012.48|6012.93|6012.23|60
1732705580000|2024-11-27 11:06:20|||||||||11
1732705590000|2024-11-27 11:06:30|||||||||5
1732705600000|2024-11-27 11:06:40|||||||||4
1732705610000|2024-11-27 11:06:50|6013.18|6012.48|6013.18|6012.48|6013.43|6012.73|6013.05|6012.35|45
1732705620000|2024-11-27 11:07:00|6013.05|6012.35|6013.18|6012.48|6013.18|6012.48|6012.93|6012.23|38
1732705630000|2024-11-27 11:07:10|6013.3|6012.6|6013.18|6012.48|6013.43|6012.73|6013.18|6012.48|12
1732705640000|2024-11-27 11:07:20|6013.3|6012.6|6013.43|6012.73|6013.43|6012.73|6013.18|6012.48|9
1732705650000|2024-11-27 11:07:30|6013.3|6012.6|6012.93|6012.23|6013.3|6012.6|6012.93|6012.23|16
1732705660000|2024-11-27 11:07:40|||||||||5
1732705670000|2024-11-27 11:07:50|||||||||3
1732705680000|2024-11-27 11:08:00|6012.8|6012.1|6012.68|6011.98|6012.8|6012.1|6012.55|6011.85|60
1732705690000|2024-11-27 11:08:10|6012.55|6011.85|6012.93|6012.23|6012.93|6012.23|6012.55|6011.85|28
1732705700000|2024-11-27 11:08:20|6012.68|6011.98|6012.68|6011.98|6012.68|6011.98|6012.68|6011.98|29
1732705710000|2024-11-27 11:08:30|6012.93|6012.23|6012.68|6011.98|6012.93|6012.23|6012.68|6011.98|23
1732705720000|2024-11-27 11:08:40|6012.43|6011.73|6012.55|6011.85|6012.55|6011.85|6012.43|6011.73|30
1732705730000|2024-11-27 11:08:50|6012.43|6011.73|6012.43|6011.73|6012.68|6011.98|6012.43|6011.73|16
1732705740000|2024-11-27 11:09:00|6012.55|6011.85|6012.68|6011.98|6012.68|6011.98|6012.55|6011.85|1
1732705750000|2024-11-27 11:09:10|6012.43|6011.73|6012.43|6011.73|6012.43|6011.73|6012.18|6011.48|34
1732705760000|2024-11-27 11:09:20|6012.3|6011.6|6012.18|6011.48|6012.3|6011.6|6011.93|6011.23|17
1732705770000|2024-11-27 11:09:30|6012.05|6011.35|6012.18|6011.48|6012.18|6011.48|6011.93|6011.23|13
1732705780000|2024-11-27 11:09:40|6012.05|6011.35|6012.43|6011.73|6012.55|6011.85|6011.93|6011.23|26
1732705790000|2024-11-27 11:09:50|6012.3|6011.6|6012.3|6011.6|6012.43|6011.73|6012.3|6011.6|6
1732705800000|2024-11-27 11:10:00|6012.18|6011.48|6011.93|6011.23|6012.43|6011.73|6011.93|6011.23|26
1732705810000|2024-11-27 11:10:10|||||||||13
1732705820000|2024-11-27 11:10:20|6011.8|6011.1|6011.68|6010.98|6011.8|6011.1|6011.68|6010.98|12
1732705830000|2024-11-27 11:10:30|||||||||6
1732705840000|2024-11-27 11:10:40|6011.93|6011.23|6011.93|6011.23|6011.93|6011.23|6011.8|6011.1|10
1732705850000|2024-11-27 11:10:50|6012.05|6011.35|6012.18|6011.48|6012.18|6011.48|6012.05|6011.35|8
1732705860000|2024-11-27 11:11:00|6012.3|6011.6|6012.18|6011.48|6012.3|6011.6|6012.18|6011.48|18
1732705870000|2024-11-27 11:11:10|6012.05|6011.35|6011.68|6010.98|6012.05|6011.35|6011.68|6010.98|25
1732705880000|2024-11-27 11:11:20|6011.93|6011.23|6011.68|6010.98|6011.93|6011.23|6011.43|6010.73|62
1732705890000|2024-11-27 11:11:30|6011.55|6010.85|6011.43|6010.73|6011.68|6010.98|6011.43|6010.73|19
1732705900000|2024-11-27 11:11:40|6011.68|6010.98|6011.55|6010.85|6011.68|6010.98|6011.55|6010.85|10
1732705910000|2024-11-27 11:11:50|6011.43|6010.73|6011.43|6010.73|6011.43|6010.73|6011.43|6010.73|0
1732705920000|2024-11-27 11:12:00|||||||||1
1732705930000|2024-11-27 11:12:10|||||||||2
1732705940000|2024-11-27 11:12:20|6011.55|6010.85|6011.43|6010.73|6011.68|6010.98|6011.43|6010.73|23
1732705950000|2024-11-27 11:12:30|6011.68|6010.98|6011.68|6010.98|6011.68|6010.98|6011.68|6010.98|162
1732705960000|2024-11-27 11:12:40|||||||||1
1732705970000|2024-11-27 11:12:50|6011.55|6010.85|6011.43|6010.73|6011.68|6010.98|6011.43|6010.73|40
1732705980000|2024-11-27 11:13:00|6011.55|6010.85|6011.43|6010.73|6011.68|6010.98|6011.43|6010.73|48
1732705990000|2024-11-27 11:13:10|6011.18|6010.48|6011.43|6010.73|6011.43|6010.73|6011.18|6010.48|48
1732706000000|2024-11-27 11:13:20|6011.18|6010.48|6010.43|6009.73|6011.18|6010.48|6010.43|6009.73|133
1732706010000|2024-11-27 11:13:30|||||||||9
1732706020000|2024-11-27 11:13:40|6010.18|6009.48|6010.18|6009.48|6010.18|6009.48|6010.05|6009.35|438
1732706030000|2024-11-27 11:13:50|6010.43|6009.73|6010.43|6009.73|6010.43|6009.73|6010.18|6009.48|40
1732706040000|2024-11-27 11:14:00|6010.55|6009.85|6010.18|6009.48|6010.68|6009.98|6010.18|6009.48|54
1732706050000|2024-11-27 11:14:10|||||||||34
1732706070000|2024-11-27 11:14:30|6009.93|6009.23|6009.93|6009.23|6009.93|6009.23|6009.93|6009.23|12
1732706080000|2024-11-27 11:14:40|6010.18|6009.48|6009.93|6009.23|6010.18|6009.48|6009.93|6009.23|11
1732706090000|2024-11-27 11:14:50|6010.05|6009.35|6009.93|6009.23|6010.18|6009.48|6009.93|6009.23|26
1732706100000|2024-11-27 11:15:00|6009.8|6009.1|6009.93|6009.23|6009.93|6009.23|6009.8|6009.1|17
1732706110000|2024-11-27 11:15:10|||||||||6
1732706120000|2024-11-27 11:15:20|6009.8|6009.1|6010.18|6009.48|6010.18|6009.48|6009.68|6008.98|65
1732706130000|2024-11-27 11:15:30|6010.43|6009.73|6010.18|6009.48|6010.43|6009.73|6010.18|6009.48|27
1732706140000|2024-11-27 11:15:40|6010.43|6009.73|6010.18|6009.48|6010.43|6009.73|6010.18|6009.48|16
1732706150000|2024-11-27 11:15:50|6010.05|6009.35|6009.93|6009.23|6010.05|6009.35|6009.93|6009.23|17
1732706160000|2024-11-27 11:16:00|6009.8|6009.1|6009.8|6009.1|6009.8|6009.1|6009.68|6008.98|54
1732706170000|2024-11-27 11:16:10|6009.93|6009.23|6009.93|6009.23|6009.93|6009.23|6009.68|6008.98|9
1732706180000|2024-11-27 11:16:20|6009.8|6009.1|6009.93|6009.23|6009.93|6009.23|6009.68|6008.98|7
1732706190000|2024-11-27 11:16:30|6010.05|6009.35|6010.43|6009.73|6010.43|6009.73|6009.93|6009.23|48
1732706200000|2024-11-27 11:16:40|6010.68|6009.98|6010.68|6009.98|6010.68|6009.98|6010.68|6009.98|16
1732706210000|2024-11-27 11:16:50|6010.8|6010.1|6010.93|6010.23|6010.93|6010.23|6010.8|6010.1|4
1732706220000|2024-11-27 11:17:00|6011.05|6010.35|6010.93|6010.23|6011.05|6010.35|6010.93|6010.23|20
1732706230000|2024-11-27 11:17:10|6010.8|6010.1|6010.93|6010.23|6010.93|6010.23|6010.68|6009.98|32
1732706240000|2024-11-27 11:17:20|6010.8|6010.1|6010.93|6010.23|6010.93|6010.23|6010.68|6009.98|17
1732706250000|2024-11-27 11:17:30|6010.8|6010.1|6010.68|6009.98|6010.8|6010.1|6010.68|6009.98|11
1732706260000|2024-11-27 11:17:40|||||||||6
1732706270000|2024-11-27 11:17:50|6010.55|6009.85|6010.68|6009.98|6010.68|6009.98|6010.55|6009.85|27
1732706280000|2024-11-27 11:18:00|6010.55|6009.85|6010.43|6009.73|6010.68|6009.98|6010.43|6009.73|12
1732706290000|2024-11-27 11:18:10|6010.55|6009.85|6010.68|6009.98|6010.68|6009.98|6010.43|6009.73|15
1732706300000|2024-11-27 11:18:20|6010.55|6009.85|6010.43|6009.73|6010.68|6009.98|6010.43|6009.73|11
1732706310000|2024-11-27 11:18:30|6010.3|6009.6|6010.55|6009.85|6010.55|6009.85|6010.18|6009.48|61
1732706320000|2024-11-27 11:18:40|6010.68|6009.98|6010.68|6009.98|6010.68|6009.98|6010.68|6009.98|2
1732706340000|2024-11-27 11:19:00|||||||||1
1732706360000|2024-11-27 11:19:20|6010.55|6009.85|6010.18|6009.48|6010.55|6009.85|6010.18|6009.48|21
1732706370000|2024-11-27 11:19:30|||||||||5
1732706380000|2024-11-27 11:19:40|6010.05|6009.35|6009.93|6009.23|6010.05|6009.35|6009.93|6009.23|20
1732706390000|2024-11-27 11:19:50|6010.18|6009.48|6010.18|6009.48|6010.18|6009.48|6010.18|6009.48|8
1732706400000|2024-11-27 11:20:00|6010.05|6009.35|6010.18|6009.48|6010.18|6009.48|6009.93|6009.23|13
1732706410000|2024-11-27 11:20:10|6010.3|6009.6|6010.18|6009.48|6010.43|6009.73|6010.18|6009.48|48
1732706420000|2024-11-27 11:20:20|6010.3|6009.6|6010.3|6009.6|6010.43|6009.73|6010.3|6009.6|2
1732706430000|2024-11-27 11:20:30|6010.43|6009.73|6010.55|6009.85|6010.68|6009.98|6010.3|6009.6|16
1732706440000|2024-11-27 11:20:40|6010.43|6009.73|6010.43|6009.73|6010.43|6009.73|6010.18|6009.48|53
1732706450000|2024-11-27 11:20:50|6010.18|6009.48|6010.05|6009.35|6010.18|6009.48|6009.93|6009.23|14
1732706460000|2024-11-27 11:21:00|6010.18|6009.48|6009.68|6008.98|6010.18|6009.48|6009.68|6008.98|37
1732706470000|2024-11-27 11:21:10|6009.43|6008.73|6009.43|6008.73|6009.43|6008.73|6009.43|6008.73|60
1732706480000|2024-11-27 11:21:20|6009.3|6008.6|6009.18|6008.48|6009.3|6008.6|6009.18|6008.48|81
1732706490000|2024-11-27 11:21:30|6009.3|6008.6|6009.18|6008.48|6009.43|6008.73|6009.18|6008.48|54
1732706500000|2024-11-27 11:21:40|6009.3|6008.6|6009.43|6008.73|6009.43|6008.73|6009.3|6008.6|17
1732706510000|2024-11-27 11:21:50|6009.68|6008.98|6009.43|6008.73|6009.68|6008.98|6009.43|6008.73|42
1732706520000|2024-11-27 11:22:00|||||||||8
1732706530000|2024-11-27 11:22:10|6009.68|6008.98|6009.43|6008.73|6009.68|6008.98|6009.18|6008.48|52
1732706540000|2024-11-27 11:22:20|6009.3|6008.6|6009.18|6008.48|6009.43|6008.73|6009.18|6008.48|18
1732706550000|2024-11-27 11:22:30|||||||||6
1732706560000|2024-11-27 11:22:40|6008.93|6008.23|6009.18|6008.48|6009.18|6008.48|6008.93|6008.23|24
1732706570000|2024-11-27 11:22:50|||||||||35
1732706580000|2024-11-27 11:23:00|6008.93|6008.23|6007.93|6007.23|6008.93|6008.23|6007.93|6007.23|155
1732706590000|2024-11-27 11:23:10|6007.8|6007.1|6007.68|6006.98|6007.93|6007.23|6007.43|6006.73|108
1732706600000|2024-11-27 11:23:20|6007.55|6006.85|6007.68|6006.98|6007.93|6007.23|6007.43|6006.73|60
1732706610000|2024-11-27 11:23:30|6007.8|6007.1|6007.93|6007.23|6007.93|6007.23|6007.68|6006.98|54
1732706620000|2024-11-27 11:23:40|6008.43|6007.73|6008.93|6008.23|6008.93|6008.23|6008.43|6007.73|142
1732706630000|2024-11-27 11:23:50|6008.8|6008.1|6008.8|6008.1|6008.93|6008.23|6008.68|6007.98|105
1732706640000|2024-11-27 11:24:00|6008.68|6007.98|6008.93|6008.23|6008.93|6008.23|6008.68|6007.98|24
1732706650000|2024-11-27 11:24:10|6008.8|6008.1|6008.93|6008.23|6008.93|6008.23|6008.68|6007.98|54
1732706660000|2024-11-27 11:24:20|||||||||10
1732706670000|2024-11-27 11:24:30|6009.05|6008.35|6008.93|6008.23|6009.18|6008.48|6008.93|6008.23|15
1732706680000|2024-11-27 11:24:40|||||||||3
1732706690000|2024-11-27 11:24:50|6008.8|6008.1|6008.8|6008.1|6008.93|6008.23|6008.68|6007.98|23
1732706700000|2024-11-27 11:25:00|6008.93|6008.23|6008.93|6008.23|6008.93|6008.23|6008.68|6007.98|23
1732706710000|2024-11-27 11:25:10|6009.05|6008.35|6008.93|6008.23|6009.18|6008.48|6008.93|6008.23|14
1732706720000|2024-11-27 11:25:20|6009.05|6008.35|6008.93|6008.23|6009.18|6008.48|6008.93|6008.23|59
1732706730000|2024-11-27 11:25:30|||||||||20
1732706740000|2024-11-27 11:25:40|6009.18|6008.48|6008.93|6008.23|6009.18|6008.48|6008.93|6008.23|27
1732706750000|2024-11-27 11:25:50|6008.68|6007.98|6008.8|6008.1|6008.93|6008.23|6008.68|6007.98|54
1732706760000|2024-11-27 11:26:00|6008.68|6007.98|6008.93|6008.23|6008.93|6008.23|6008.68|6007.98|7
1732706770000|2024-11-27 11:26:10|6008.8|6008.1|6009.18|6008.48|6009.18|6008.48|6008.8|6008.1|31
1732706780000|2024-11-27 11:26:20|6009.3|6008.6|6009.18|6008.48|6009.3|6008.6|6009.18|6008.48|120
1732706790000|2024-11-27 11:26:30|6009.43|6008.73|6009.18|6008.48|6009.43|6008.73|6009.18|6008.48|33
1732706800000|2024-11-27 11:26:40|6009.05|6008.35|6009.05|6008.35|6009.05|6008.35|6008.93|6008.23|33
1732706810000|2024-11-27 11:26:50|6009.18|6008.48|6009.18|6008.48|6009.43|6008.73|6009.05|6008.35|150
1732706820000|2024-11-27 11:27:00|6008.93|6008.23|6008.93|6008.23|6009.18|6008.48|6008.93|6008.23|43
1732706830000|2024-11-27 11:27:10|||||||||2
1732706840000|2024-11-27 11:27:20|6008.8|6008.1|6008.93|6008.23|6008.93|6008.23|6008.68|6007.98|50
1732706850000|2024-11-27 11:27:30|6008.8|6008.1|6008.68|6007.98|6008.93|6008.23|6008.68|6007.98|15
1732706860000|2024-11-27 11:27:40|6008.8|6008.1|6008.68|6007.98|6008.8|6008.1|6008.68|6007.98|23
1732706870000|2024-11-27 11:27:50|6008.93|6008.23|6008.68|6007.98|6008.93|6008.23|6008.68|6007.98|66
1732706880000|2024-11-27 11:28:00|6008.8|6008.1|6008.93|6008.23|6009.18|6008.48|6008.8|6008.1|36
1732706890000|2024-11-27 11:28:10|6008.8|6008.1|6008.93|6008.23|6008.93|6008.23|6008.68|6007.98|15
1732706900000|2024-11-27 11:28:20|6008.8|6008.1|6008.93|6008.23|6008.93|6008.23|6008.68|6007.98|31
1732706920000|2024-11-27 11:28:40|6009.18|6008.48|6008.93|6008.23|6009.18|6008.48|6008.93|6008.23|13
1732706930000|2024-11-27 11:28:50|6009.05|6008.35|6008.93|6008.23|6009.18|6008.48|6008.93|6008.23|18
1732706940000|2024-11-27 11:29:00|6009.05|6008.35|6008.93|6008.23|6009.05|6008.35|6008.93|6008.23|18
1732706950000|2024-11-27 11:29:10|6008.68|6007.98|6008.43|6007.73|6008.68|6007.98|6008.43|6007.73|64
1732706960000|2024-11-27 11:29:20|6008.55|6007.85|6008.68|6007.98|6008.68|6007.98|6008.55|6007.85|24
1732706980000|2024-11-27 11:29:40|||||||||31
1732706990000|2024-11-27 11:29:50|||||||||1
1732707000000|2024-11-27 11:30:00|6008.43|6007.73|6008.43|6007.73|6008.43|6007.73|6008.43|6007.73|30
1732707010000|2024-11-27 11:30:10|||||||||4
1732707020000|2024-11-27 11:30:20|6008.55|6007.85|6008.93|6008.23|6008.93|6008.23|6008.55|6007.85|75
1732707030000|2024-11-27 11:30:30|||||||||3
1732707040000|2024-11-27 11:30:40|6009.18|6008.48|6009.18|6008.48|6009.18|6008.48|6009.18|6008.48|16
1732707050000|2024-11-27 11:30:50|6009.43|6008.73|6009.43|6008.73|6009.68|6008.98|6009.43|6008.73|115
1732707060000|2024-11-27 11:31:00|6009.68|6008.98|6009.68|6008.98|6009.8|6009.1|6009.68|6008.98|134
1732707070000|2024-11-27 11:31:10|6009.8|6009.1|6009.68|6008.98|6009.93|6009.23|6009.68|6008.98|34
1732707080000|2024-11-27 11:31:20|||||||||5
1732707090000|2024-11-27 11:31:30|6009.8|6009.1|6009.68|6008.98|6009.93|6009.23|6009.68|6008.98|34
1732707100000|2024-11-27 11:31:40|||||||||4
1732707110000|2024-11-27 11:31:50|||||||||3
1732707120000|2024-11-27 11:32:00|6009.43|6008.73|6009.43|6008.73|6009.43|6008.73|6009.43|6008.73|21
1732707130000|2024-11-27 11:32:10|6009.55|6008.85|6009.43|6008.73|6009.55|6008.85|6009.43|6008.73|21
1732707150000|2024-11-27 11:32:30|6009.3|6008.6|6009.93|6009.23|6009.93|6009.23|6009.3|6008.6|322
1732707160000|2024-11-27 11:32:40|||||||||6
1732707170000|2024-11-27 11:32:50|6009.8|6009.1|6009.93|6009.23|6009.93|6009.23|6009.68|6008.98|46
1732707180000|2024-11-27 11:33:00|6010.05|6009.35|6010.43|6009.73|6010.43|6009.73|6010.05|6009.35|62
1732707190000|2024-11-27 11:33:10|6010.55|6009.85|6011.18|6010.48|6011.18|6010.48|6010.43|6009.73|145
1732707200000|2024-11-27 11:33:20|||||||||5
1732707210000|2024-11-27 11:33:30|6010.93|6010.23|6011.18|6010.48|6011.18|6010.48|6010.68|6009.98|77
1732707220000|2024-11-27 11:33:40|6011.3|6010.6|6010.93|6010.23|6011.43|6010.73|6010.93|6010.23|61
1732707230000|2024-11-27 11:33:50|||||||||9
1732707240000|2024-11-27 11:34:00|6011.18|6010.48|6011.18|6010.48|6011.18|6010.48|6011.18|6010.48|35
1732707250000|2024-11-27 11:34:10|6011.05|6010.35|6011.18|6010.48|6011.18|6010.48|6010.93|6010.23|55
1732707260000|2024-11-27 11:34:20|6011.05|6010.35|6010.93|6010.23|6011.05|6010.35|6010.93|6010.23|6
1732707270000|2024-11-27 11:34:30|6011.05|6010.35|6010.93|6010.23|6011.05|6010.35|6010.68|6009.98|38
1732707280000|2024-11-27 11:34:40|6011.05|6010.35|6011.05|6010.35|6011.18|6010.48|6010.93|6010.23|32
1732707290000|2024-11-27 11:34:50|6011.18|6010.48|6011.18|6010.48|6011.18|6010.48|6010.93|6010.23|9
1732707300000|2024-11-27 11:35:00|6011.05|6010.35|6011.18|6010.48|6011.18|6010.48|6010.93|6010.23|9
1732707310000|2024-11-27 11:35:10|6011.3|6010.6|6011.18|6010.48|6011.43|6010.73|6011.18|6010.48|33
1732707320000|2024-11-27 11:35:20|||||||||22
1732707330000|2024-11-27 11:35:30|6011.3|6010.6|6011.43|6010.73|6011.68|6010.98|6011.3|6010.6|56
1732707340000|2024-11-27 11:35:40|||||||||9
1732707350000|2024-11-27 11:35:50|6011.3|6010.6|6010.93|6010.23|6011.3|6010.6|6010.93|6010.23|45
1732707360000|2024-11-27 11:36:00|6011.05|6010.35|6010.93|6010.23|6011.18|6010.48|6010.8|6010.1|29
1732707370000|2024-11-27 11:36:10|6011.18|6010.48|6011.43|6010.73|6011.43|6010.73|6011.18|6010.48|34
1732707380000|2024-11-27 11:36:20|6011.3|6010.6|6011.3|6010.6|6011.43|6010.73|6011.18|6010.48|24
1732707390000|2024-11-27 11:36:30|6011.43|6010.73|6011.68|6010.98|6011.93|6011.23|6011.43|6010.73|54
1732707400000|2024-11-27 11:36:40|6011.55|6010.85|6011.68|6010.98|6011.68|6010.98|6011.55|6010.85|32
1732707420000|2024-11-27 11:37:00|6011.43|6010.73|6011.43|6010.73|6011.43|6010.73|6011.43|6010.73|12
1732707430000|2024-11-27 11:37:10|6011.55|6010.85|6011.18|6010.48|6011.55|6010.85|6011.18|6010.48|68
1732707440000|2024-11-27 11:37:20|||||||||2
1732707450000|2024-11-27 11:37:30|||||||||2
1732707460000|2024-11-27 11:37:40|6011.05|6010.35|6011.18|6010.48|6011.43|6010.73|6011.05|6010.35|49
1732707470000|2024-11-27 11:37:50|6011.05|6010.35|6011.43|6010.73|6011.43|6010.73|6011.05|6010.35|6
1732707480000|2024-11-27 11:38:00|6011.68|6010.98|6011.68|6010.98|6011.93|6011.23|6011.68|6010.98|54
1732707490000|2024-11-27 11:38:10|||||||||12
1732707500000|2024-11-27 11:38:20|||||||||1
1732707520000|2024-11-27 11:38:40|6011.55|6010.85|6011.43|6010.73|6011.55|6010.85|6011.18|6010.48|39
1732707530000|2024-11-27 11:38:50|6011.3|6010.6|6011.18|6010.48|6011.3|6010.6|6011.18|6010.48|6
1732707540000|2024-11-27 11:39:00|6011.05|6010.35|6010.93|6010.23|6011.18|6010.48|6010.93|6010.23|24
1732707550000|2024-11-27 11:39:10|||||||||10
1732707560000|2024-11-27 11:39:20|6010.8|6010.1|6010.93|6010.23|6010.93|6010.23|6010.8|6010.1|14
1732707570000|2024-11-27 11:39:30|||||||||4
1732707580000|2024-11-27 11:39:40|||||||||21
1732707590000|2024-11-27 11:39:50|||||||||15
1732707600000|2024-11-27 11:40:00|||||||||4
1732707610000|2024-11-27 11:40:10|6010.8|6010.1|6010.68|6009.98|6010.8|6010.1|6010.68|6009.98|37
1732707620000|2024-11-27 11:40:20|6010.93|6010.23|6011.18|6010.48|6011.18|6010.48|6010.68|6009.98|76
1732707630000|2024-11-27 11:40:30|6011.3|6010.6|6011.43|6010.73|6011.55|6010.85|6011.18|6010.48|29
1732707640000|2024-11-27 11:40:40|6011.55|6010.85|6011.43|6010.73|6011.55|6010.85|6011.43|6010.73|34
1732707650000|2024-11-27 11:40:50|6011.3|6010.6|6011.93|6011.23|6011.93|6011.23|6011.3|6010.6|142
1732707660000|2024-11-27 11:41:00|||||||||13
1732707670000|2024-11-27 11:41:10|6012.05|6011.35|6012.18|6011.48|6012.18|6011.48|6011.93|6011.23|37
1732707680000|2024-11-27 11:41:20|6012.43|6011.73|6012.43|6011.73|6012.43|6011.73|6012.43|6011.73|30
1732707690000|2024-11-27 11:41:30|||||||||9
1732707700000|2024-11-27 11:41:40|6012.18|6011.48|6012.18|6011.48|6012.43|6011.73|6012.18|6011.48|34
1732707710000|2024-11-27 11:41:50|6012.3|6011.6|6012.18|6011.48|6012.3|6011.6|6012.18|6011.48|15
1732707720000|2024-11-27 11:42:00|6012.05|6011.35|6011.93|6011.23|6012.05|6011.35|6011.93|6011.23|33
1732707730000|2024-11-27 11:42:10|6012.05|6011.35|6011.68|6010.98|6012.18|6011.48|6011.68|6010.98|29
1732707740000|2024-11-27 11:42:20|6011.8|6011.1|6012.18|6011.48|6012.18|6011.48|6011.8|6011.1|13
1732707750000|2024-11-27 11:42:30|||||||||1
1732707760000|2024-11-27 11:42:40|6012.3|6011.6|6012.18|6011.48|6012.3|6011.6|6011.93|6011.23|43
1732707780000|2024-11-27 11:43:00|6011.93|6011.23|6012.43|6011.73|6012.43|6011.73|6011.93|6011.23|14
1732707790000|2024-11-27 11:43:10|6012.55|6011.85|6012.55|6011.85|6012.55|6011.85|6012.55|6011.85|10
1732707800000|2024-11-27 11:43:20|6012.43|6011.73|6012.43|6011.73|6012.55|6011.85|6012.43|6011.73|0
1732707810000|2024-11-27 11:43:30|6012.18|6011.48|6012.18|6011.48|6012.18|6011.48|6011.93|6011.23|64
1732707820000|2024-11-27 11:43:40|6012.05|6011.35|6011.93|6011.23|6012.18|6011.48|6011.93|6011.23|11
1732707830000|2024-11-27 11:43:50|6012.05|6011.35|6012.18|6011.48|6012.18|6011.48|6012.05|6011.35|27
1732707840000|2024-11-27 11:44:00|6012.43|6011.73|6012.68|6011.98|6012.68|6011.98|6012.43|6011.73|19
1732707850000|2024-11-27 11:44:10|6012.93|6012.23|6012.68|6011.98|6012.93|6012.23|6012.68|6011.98|34
1732707860000|2024-11-27 11:44:20|||||||||4
1732707870000|2024-11-27 11:44:30|||||||||1
1732707880000|2024-11-27 11:44:40|6012.93|6012.23|6012.68|6011.98|6012.93|6012.23|6012.68|6011.98|39
1732707890000|2024-11-27 11:44:50|||||||||5
1732707900000|2024-11-27 11:45:00|6012.8|6012.1|6012.68|6011.98|6012.93|6012.23|6012.68|6011.98|31
1732707910000|2024-11-27 11:45:10|||||||||6
1732707920000|2024-11-27 11:45:20|||||||||2
1732707930000|2024-11-27 11:45:30|6012.55|6011.85|6012.43|6011.73|6012.68|6011.98|6012.43|6011.73|21
1732707950000|2024-11-27 11:45:50|6012.68|6011.98|6012.68|6011.98|6012.68|6011.98|6012.68|6011.98|14
1732707970000|2024-11-27 11:46:10|6012.55|6011.85|6012.43|6011.73|6012.55|6011.85|6012.43|6011.73|17
1732707980000|2024-11-27 11:46:20|||||||||2
1732707990000|2024-11-27 11:46:30|6012.55|6011.85|6012.68|6011.98|6012.68|6011.98|6012.55|6011.85|24
1732708000000|2024-11-27 11:46:40|||||||||10
1732708010000|2024-11-27 11:46:50|6012.55|6011.85|6012.43|6011.73|6012.55|6011.85|6012.43|6011.73|23
1732708020000|2024-11-27 11:47:00|6012.3|6011.6|6012.18|6011.48|6012.43|6011.73|6012.18|6011.48|18
1732708030000|2024-11-27 11:47:10|||||||||2
1732708040000|2024-11-27 11:47:20|6012.43|6011.73|6012.18|6011.48|6012.43|6011.73|6012.18|6011.48|14
1732708050000|2024-11-27 11:47:30|6012.05|6011.35|6012.05|6011.35|6012.05|6011.35|6012.05|6011.35|6
1732708060000|2024-11-27 11:47:40|6011.93|6011.23|6012.43|6011.73|6012.43|6011.73|6011.68|6010.98|86
1732708070000|2024-11-27 11:47:50|6012.3|6011.6|6011.93|6011.23|6012.43|6011.73|6011.93|6011.23|21
1732708080000|2024-11-27 11:48:00|6012.18|6011.48|6011.68|6010.98|6012.18|6011.48|6011.68|6010.98|25
1732708090000|2024-11-27 11:48:10|6011.8|6011.1|6011.93|6011.23|6011.93|6011.23|6011.68|6010.98|11
1732708110000|2024-11-27 11:48:30|||||||||4
1732708120000|2024-11-27 11:48:40|6012.05|6011.35|6011.93|6011.23|6012.05|6011.35|6011.93|6011.23|10
1732708130000|2024-11-27 11:48:50|6012.05|6011.35|6012.18|6011.48|6012.18|6011.48|6012.05|6011.35|2
1732708140000|2024-11-27 11:49:00|6012.3|6011.6|6012.43|6011.73|6012.43|6011.73|6012.3|6011.6|9
1732708150000|2024-11-27 11:49:10|||||||||2
1732708160000|2024-11-27 11:49:20|6012.3|6011.6|6012.43|6011.73|6012.43|6011.73|6012.18|6011.48|13
1732708170000|2024-11-27 11:49:30|6012.55|6011.85|6012.68|6011.98|6012.68|6011.98|6012.55|6011.85|11
1732708180000|2024-11-27 11:49:40|6012.55|6011.85|6012.43|6011.73|6012.55|6011.85|6012.43|6011.73|8
1732708190000|2024-11-27 11:49:50|6012.18|6011.48|6011.93|6011.23|6012.18|6011.48|6011.93|6011.23|20
1732708200000|2024-11-27 11:50:00|6011.68|6010.98|6011.68|6010.98|6011.68|6010.98|6011.68|6010.98|59
1732708210000|2024-11-27 11:50:10|6011.8|6011.1|6011.93|6011.23|6011.93|6011.23|6011.68|6010.98|34
1732708220000|2024-11-27 11:50:20|6011.8|6011.1|6011.68|6010.98|6011.93|6011.23|6011.68|6010.98|9
1732708230000|2024-11-27 11:50:30|6011.8|6011.1|6012.18|6011.48|6012.18|6011.48|6011.8|6011.1|15
1732708250000|2024-11-27 11:50:50|||||||||49
1732708260000|2024-11-27 11:51:00|6012.43|6011.73|6012.68|6011.98|6012.68|6011.98|6012.43|6011.73|63
1732708270000|2024-11-27 11:51:10|6012.8|6012.1|6012.8|6012.1|6012.8|6012.1|6012.8|6012.1|9
1732708280000|2024-11-27 11:51:20|6012.68|6011.98|6012.68|6011.98|6012.93|6012.23|6012.68|6011.98|37
1732708290000|2024-11-27 11:51:30|6012.43|6011.73|6012.68|6011.98|6012.68|6011.98|6012.43|6011.73|32
1732708300000|2024-11-27 11:51:40|6012.55|6011.85|6012.68|6011.98|6012.68|6011.98|6012.55|6011.85|1
1732708310000|2024-11-27 11:51:50|||||||||1
1732708320000|2024-11-27 11:52:00|6012.55|6011.85|6012.68|6011.98|6012.68|6011.98|6012.55|6011.85|3
1732708330000|2024-11-27 11:52:10|6012.55|6011.85|6012.55|6011.85|6012.55|6011.85|6012.43|6011.73|23
1732708340000|2024-11-27 11:52:20|6012.43|6011.73|6012.43|6011.73|6012.43|6011.73|6012.43|6011.73|3
1732708350000|2024-11-27 11:52:30|6012.68|6011.98|6012.68|6011.98|6012.68|6011.98|6012.68|6011.98|15
1732708370000|2024-11-27 11:52:50|6012.43|6011.73|6012.55|6011.85|6012.68|6011.98|6012.43|6011.73|16
1732708380000|2024-11-27 11:53:00|6012.68|6011.98|6012.68|6011.98|6012.68|6011.98|6012.43|6011.73|14
1732708390000|2024-11-27 11:53:10|6012.55|6011.85|6012.68|6011.98|6012.68|6011.98|6012.55|6011.85|2
1732708400000|2024-11-27 11:53:20|||||||||12
1732708410000|2024-11-27 11:53:30|6012.55|6011.85|6012.68|6011.98|6012.68|6011.98|6012.55|6011.85|18
1732708420000|2024-11-27 11:53:40|||||||||8
1732708430000|2024-11-27 11:53:50|6012.93|6012.23|6012.93|6012.23|6012.93|6012.23|6012.93|6012.23|10
1732708440000|2024-11-27 11:54:00|6012.68|6011.98|6012.68|6011.98|6012.68|6011.98|6012.68|6011.98|26
1732708450000|2024-11-27 11:54:10|6012.55|6011.85|6012.55|6011.85|6012.68|6011.98|6012.55|6011.85|26
1732708460000|2024-11-27 11:54:20|6012.43|6011.73|6012.68|6011.98|6012.68|6011.98|6012.43|6011.73|16
1732708470000|2024-11-27 11:54:30|6012.8|6012.1|6012.68|6011.98|6012.8|6012.1|6012.68|6011.98|31
1732708480000|2024-11-27 11:54:40|6012.8|6012.1|6013.18|6012.48|6013.18|6012.48|6012.8|6012.1|38
1732708490000|2024-11-27 11:54:50|6013.05|6012.35|6012.93|6012.23|6013.05|6012.35|6012.93|6012.23|17
1732708500000|2024-11-27 11:55:00|6013.05|6012.35|6013.68|6012.98|6013.68|6012.98|6012.93|6012.23|147
1732708510000|2024-11-27 11:55:10|6013.55|6012.85|6013.68|6012.98|6013.68|6012.98|6013.43|6012.73|211
1732708520000|2024-11-27 11:55:20|6013.93|6013.23|6013.68|6012.98|6013.93|6013.23|6013.68|6012.98|90
1732708530000|2024-11-27 11:55:30|6013.55|6012.85|6013.43|6012.73|6013.68|6012.98|6013.43|6012.73|19
1732708540000|2024-11-27 11:55:40|6013.68|6012.98|6013.8|6013.1|6013.8|6013.1|6013.68|6012.98|27
1732708550000|2024-11-27 11:55:50|6013.68|6012.98|6013.68|6012.98|6013.93|6013.23|6013.68|6012.98|17
1732708560000|2024-11-27 11:56:00|6013.93|6013.23|6013.93|6013.23|6013.93|6013.23|6013.8|6013.1|15
1732708570000|2024-11-27 11:56:10|6013.8|6013.1|6013.93|6013.23|6014.05|6013.35|6013.68|6012.98|67
1732708580000|2024-11-27 11:56:20|6014.05|6013.35|6014.18|6013.48|6014.18|6013.48|6013.93|6013.23|10
1732708590000|2024-11-27 11:56:30|6014.05|6013.35|6014.05|6013.35|6014.18|6013.48|6013.93|6013.23|23
1732708600000|2024-11-27 11:56:40|6013.93|6013.23|6013.93|6013.23|6013.93|6013.23|6013.93|6013.23|0
1732708610000|2024-11-27 11:56:50|6014.18|6013.48|6014.18|6013.48|6014.18|6013.48|6013.93|6013.23|46
1732708620000|2024-11-27 11:57:00|6014.05|6013.35|6013.93|6013.23|6014.18|6013.48|6013.93|6013.23|8
1732708630000|2024-11-27 11:57:10|6013.68|6012.98|6013.93|6013.23|6013.93|6013.23|6013.68|6012.98|15
1732708640000|2024-11-27 11:57:20|6014.18|6013.48|6014.18|6013.48|6014.3|6013.6|6014.18|6013.48|34
1732708650000|2024-11-27 11:57:30|6014.05|6013.35|6014.05|6013.35|6014.05|6013.35|6014.05|6013.35|21
1732708660000|2024-11-27 11:57:40|6013.93|6013.23|6013.93|6013.23|6013.93|6013.23|6013.93|6013.23|3
1732708670000|2024-11-27 11:57:50|||||||||1
1732708680000|2024-11-27 11:58:00|6014.05|6013.35|6013.93|6013.23|6014.05|6013.35|6013.93|6013.23|19
1732708690000|2024-11-27 11:58:10|6014.05|6013.35|6013.93|6013.23|6014.18|6013.48|6013.93|6013.23|28
1732708700000|2024-11-27 11:58:20|||||||||11
1732708720000|2024-11-27 11:58:40|6013.8|6013.1|6013.8|6013.1|6013.8|6013.1|6013.8|6013.1|10
1732708730000|2024-11-27 11:58:50|6013.93|6013.23|6013.8|6013.1|6013.93|6013.23|6013.68|6012.98|9
1732708740000|2024-11-27 11:59:00|6013.68|6012.98|6013.8|6013.1|6013.93|6013.23|6013.68|6012.98|6
1732708750000|2024-11-27 11:59:10|6013.93|6013.23|6013.8|6013.1|6013.93|6013.23|6013.68|6012.98|11
1732708760000|2024-11-27 11:59:20|6013.93|6013.23|6013.68|6012.98|6013.93|6013.23|6013.68|6012.98|22
1732708770000|2024-11-27 11:59:30|6013.8|6013.1|6013.68|6012.98|6013.8|6013.1|6013.68|6012.98|12
1732708780000|2024-11-27 11:59:40|6013.93|6013.23|6013.93|6013.23|6013.93|6013.23|6013.93|6013.23|12
1732708790000|2024-11-27 11:59:50|6013.8|6013.1|6013.8|6013.1|6013.93|6013.23|6013.68|6012.98|16
1732708800000|2024-11-27 12:00:00|6013.93|6013.23|6014.18|6013.48|6014.18|6013.48|6013.68|6012.98|41
1732708810000|2024-11-27 12:00:10|6014.05|6013.35|6013.8|6013.1|6014.05|6013.35|6013.68|6012.98|22
1732708820000|2024-11-27 12:00:20|6013.68|6012.98|6014.05|6013.35|6014.05|6013.35|6013.68|6012.98|13
1732708830000|2024-11-27 12:00:30|6013.93|6013.23|6013.93|6013.23|6013.93|6013.23|6013.8|6013.1|47
1732708840000|2024-11-27 12:00:40|6013.8|6013.1|6013.8|6013.1|6013.93|6013.23|6013.68|6012.98|31
1732708850000|2024-11-27 12:00:50|6013.68|6012.98|6013.68|6012.98|6013.68|6012.98|6013.68|6012.98|1
1732708860000|2024-11-27 12:01:00|6013.55|6012.85|6012.93|6012.23|6013.55|6012.85|6012.93|6012.23|105
1732708870000|2024-11-27 12:01:10|6013.43|6012.73|6013.43|6012.73|6013.43|6012.73|6013.18|6012.48|61
1732708880000|2024-11-27 12:01:20|6013.3|6012.6|6013.18|6012.48|6013.3|6012.6|6013.18|6012.48|5
1732708890000|2024-11-27 12:01:30|6013.3|6012.6|6013.43|6012.73|6013.68|6012.98|6013.3|6012.6|20
1732708900000|2024-11-27 12:01:40|6013.3|6012.6|6013.18|6012.48|6013.3|6012.6|6013.18|6012.48|14
1732708910000|2024-11-27 12:01:50|6013.3|6012.6|6013.43|6012.73|6013.43|6012.73|6013.3|6012.6|30
1732708920000|2024-11-27 12:02:00|6013.3|6012.6|6013.43|6012.73|6013.68|6012.98|6013.18|6012.48|58
1732708930000|2024-11-27 12:02:10|6013.55|6012.85|6013.43|6012.73|6013.55|6012.85|6013.43|6012.73|3
1732708940000|2024-11-27 12:02:20|6013.3|6012.6|6013.43|6012.73|6013.43|6012.73|6013.3|6012.6|14
1732708950000|2024-11-27 12:02:30|6013.55|6012.85|6013.43|6012.73|6013.68|6012.98|6013.43|6012.73|29
1732708960000|2024-11-27 12:02:40|6013.18|6012.48|6013.43|6012.73|6013.43|6012.73|6013.18|6012.48|28
1732708970000|2024-11-27 12:02:50|6013.68|6012.98|6013.43|6012.73|6013.68|6012.98|6013.43|6012.73|19
1732708980000|2024-11-27 12:03:00|6013.3|6012.6|6013.43|6012.73|6013.43|6012.73|6013.18|6012.48|14
1732708990000|2024-11-27 12:03:10|6013.55|6012.85|6013.43|6012.73|6013.68|6012.98|6013.43|6012.73|10
1732709000000|2024-11-27 12:03:20|6013.68|6012.98|6013.68|6012.98|6013.68|6012.98|6013.68|6012.98|18
1732709010000|2024-11-27 12:03:30|6013.55|6012.85|6013.43|6012.73|6013.68|6012.98|6013.18|6012.48|33
1732709020000|2024-11-27 12:03:40|6013.55|6012.85|6013.43|6012.73|6013.68|6012.98|6013.18|6012.48|7
1732709030000|2024-11-27 12:03:50|6013.3|6012.6|6013.43|6012.73|6013.43|6012.73|6013.18|6012.48|26
1732709040000|2024-11-27 12:04:00|6013.3|6012.6|6013.18|6012.48|6013.3|6012.6|6013.05|6012.35|18
1732709050000|2024-11-27 12:04:10|||||||||7
1732709060000|2024-11-27 12:04:20|||||||||1
1732709070000|2024-11-27 12:04:30|6013.05|6012.35|6013.05|6012.35|6013.18|6012.48|6012.93|6012.23|34
1732709080000|2024-11-27 12:04:40|6012.93|6012.23|6012.93|6012.23|6013.18|6012.48|6012.93|6012.23|15
1732709090000|2024-11-27 12:04:50|6012.68|6011.98|6012.93|6012.23|6012.93|6012.23|6012.68|6011.98|30
1732709100000|2024-11-27 12:05:00|6012.8|6012.1|6012.18|6011.48|6012.8|6012.1|6012.18|6011.48|40
1732709110000|2024-11-27 12:05:10|6011.93|6011.23|6011.68|6010.98|6011.93|6011.23|6011.43|6010.73|106
1732709120000|2024-11-27 12:05:20|6011.55|6010.85|6011.18|6010.48|6011.55|6010.85|6011.18|6010.48|30
1732709130000|2024-11-27 12:05:30|6010.93|6010.23|6011.55|6010.85|6011.68|6010.98|6010.93|6010.23|114
1732709140000|2024-11-27 12:05:40|6011.68|6010.98|6011.68|6010.98|6011.68|6010.98|6011.68|6010.98|4
1732709150000|2024-11-27 12:05:50|6011.93|6011.23|6011.93|6011.23|6011.93|6011.23|6011.93|6011.23|15
1732709160000|2024-11-27 12:06:00|6012.05|6011.35|6012.18|6011.48|6012.18|6011.48|6012.05|6011.35|28
1732709170000|2024-11-27 12:06:10|6012.3|6011.6|6012.18|6011.48|6012.43|6011.73|6012.18|6011.48|21
1732709180000|2024-11-27 12:06:20|6012.3|6011.6|6011.93|6011.23|6012.43|6011.73|6011.93|6011.23|24
1732709190000|2024-11-27 12:06:30|6012.05|6011.35|6012.43|6011.73|6012.43|6011.73|6011.93|6011.23|10
1732709200000|2024-11-27 12:06:40|6012.3|6011.6|6012.18|6011.48|6012.43|6011.73|6012.18|6011.48|5
1732709210000|2024-11-27 12:06:50|6012.43|6011.73|6012.68|6011.98|6012.93|6012.23|6012.43|6011.73|17
1732709220000|2024-11-27 12:07:00|6012.8|6012.1|6013.18|6012.48|6013.18|6012.48|6012.8|6012.1|14
1732709230000|2024-11-27 12:07:10|6013.3|6012.6|6012.93|6012.23|6013.43|6012.73|6012.93|6012.23|31
1732709240000|2024-11-27 12:07:20|6012.68|6011.98|6012.68|6011.98|6012.93|6012.23|6012.68|6011.98|8
1732709250000|2024-11-27 12:07:30|6012.8|6012.1|6012.68|6011.98|6012.93|6012.23|6012.68|6011.98|24
1732709260000|2024-11-27 12:07:40|6012.8|6012.1|6012.68|6011.98|6012.93|6012.23|6012.68|6011.98|23
1732709270000|2024-11-27 12:07:50|6012.8|6012.1|6012.68|6011.98|6012.8|6012.1|6012.68|6011.98|17
1732709280000|2024-11-27 12:08:00|6012.8|6012.1|6012.55|6011.85|6012.93|6012.23|6012.55|6011.85|23
1732709290000|2024-11-27 12:08:10|6012.43|6011.73|6011.93|6011.23|6012.43|6011.73|6011.93|6011.23|21
1732709300000|2024-11-27 12:08:20|6011.8|6011.1|6011.93|6011.23|6011.93|6011.23|6011.68|6010.98|59
1732709310000|2024-11-27 12:08:30|6011.68|6010.98|6011.68|6010.98|6011.68|6010.98|6011.68|6010.98|26
1732709320000|2024-11-27 12:08:40|6011.8|6011.1|6011.93|6011.23|6012.05|6011.35|6011.8|6011.1|65
1732709330000|2024-11-27 12:08:50|6011.8|6011.1|6011.93|6011.23|6011.93|6011.23|6011.8|6011.1|15
1732709340000|2024-11-27 12:09:00|6012.05|6011.35|6011.93|6011.23|6012.18|6011.48|6011.68|6010.98|14
1732709350000|2024-11-27 12:09:10|6011.68|6010.98|6011.68|6010.98|6011.68|6010.98|6011.68|6010.98|4
1732709360000|2024-11-27 12:09:20|6011.8|6011.1|6011.68|6010.98|6011.93|6011.23|6011.68|6010.98|19
1732709370000|2024-11-27 12:09:30|6011.55|6010.85|6012.18|6011.48|6012.18|6011.48|6011.55|6010.85|14
1732709380000|2024-11-27 12:09:40|6012.05|6011.35|6011.93|6011.23|6012.05|6011.35|6011.8|6011.1|21
1732709390000|2024-11-27 12:09:50|||||||||13
1732709400000|2024-11-27 12:10:00|6012.05|6011.35|6012.18|6011.48|6012.3|6011.6|6012.05|6011.35|19
1732709410000|2024-11-27 12:10:10|6012.05|6011.35|6012.3|6011.6|6012.43|6011.73|6012.05|6011.35|59
1732709420000|2024-11-27 12:10:20|6012.18|6011.48|6012.43|6011.73|6012.43|6011.73|6012.18|6011.48|25
1732709430000|2024-11-27 12:10:30|6012.68|6011.98|6012.68|6011.98|6012.68|6011.98|6012.68|6011.98|5
1732709440000|2024-11-27 12:10:40|6012.43|6011.73|6012.68|6011.98|6012.68|6011.98|6012.43|6011.73|21
1732709450000|2024-11-27 12:10:50|6012.55|6011.85|6012.43|6011.73|6012.68|6011.98|6012.43|6011.73|14
1732709460000|2024-11-27 12:11:00|6012.55|6011.85|6012.93|6012.23|6012.93|6012.23|6012.43|6011.73|28
1732709470000|2024-11-27 12:11:10|6012.8|6012.1|6012.68|6011.98|6012.8|6012.1|6012.3|6011.6|42
1732709480000|2024-11-27 12:11:20|6012.93|6012.23|6012.68|6011.98|6012.93|6012.23|6012.68|6011.98|37
1732709490000|2024-11-27 12:11:30|6012.55|6011.85|6012.43|6011.73|6012.68|6011.98|6012.43|6011.73|34
1732709500000|2024-11-27 12:11:40|6012.55|6011.85|6012.3|6011.6|6012.68|6011.98|6012.3|6011.6|84
1732709510000|2024-11-27 12:11:50|6012.18|6011.48|6012.68|6011.98|6012.68|6011.98|6012.18|6011.48|78
1732709520000|2024-11-27 12:12:00|6012.43|6011.73|6012.93|6012.23|6013.05|6012.35|6012.43|6011.73|52
1732709530000|2024-11-27 12:12:10|6012.8|6012.1|6012.8|6012.1|6012.93|6012.23|6012.68|6011.98|78
1732709540000|2024-11-27 12:12:20|6012.93|6012.23|6012.43|6011.73|6012.93|6012.23|6012.43|6011.73|11
1732709550000|2024-11-27 12:12:30|||||||||26
1732709560000|2024-11-27 12:12:40|6012.55|6011.85|6012.43|6011.73|6012.68|6011.98|6012.18|6011.48|93
1732709570000|2024-11-27 12:12:50|6012.3|6011.6|6012.55|6011.85|6012.55|6011.85|6012.3|6011.6|13
1732709580000|2024-11-27 12:13:00|6012.43|6011.73|6012.68|6011.98|6012.68|6011.98|6012.43|6011.73|17
1732709590000|2024-11-27 12:13:10|||||||||1
1732709600000|2024-11-27 12:13:20|6012.8|6012.1|6012.93|6012.23|6012.93|6012.23|6012.68|6011.98|38
1732709610000|2024-11-27 12:13:30|6012.8|6012.1|6012.93|6012.23|6012.93|6012.23|6012.68|6011.98|38
1732709620000|2024-11-27 12:13:40|6013.05|6012.35|6013.43|6012.73|6013.43|6012.73|6012.93|6012.23|76
1732709630000|2024-11-27 12:13:50|6013.55|6012.85|6013.68|6012.98|6013.68|6012.98|6013.43|6012.73|21
1732709640000|2024-11-27 12:14:00|6013.43|6012.73|6013.43|6012.73|6013.43|6012.73|6013.43|6012.73|21
1732709650000|2024-11-27 12:14:10|6013.55|6012.85|6013.68|6012.98|6013.68|6012.98|6013.43|6012.73|66
1732709660000|2024-11-27 12:14:20|6013.55|6012.85|6013.43|6012.73|6013.68|6012.98|6013.43|6012.73|22
1732709670000|2024-11-27 12:14:30|||||||||1
1732709680000|2024-11-27 12:14:40|6013.3|6012.6|6013.43|6012.73|6013.43|6012.73|6013.18|6012.48|37
1732709690000|2024-11-27 12:14:50|6013.3|6012.6|6013.43|6012.73|6013.43|6012.73|6013.18|6012.48|11
1732709700000|2024-11-27 12:15:00|6013.18|6012.48|6013.68|6012.98|6013.93|6013.23|6013.18|6012.48|96
1732709710000|2024-11-27 12:15:10|||||||||27
1732709720000|2024-11-27 12:15:20|6013.55|6012.85|6013.68|6012.98|6013.68|6012.98|6013.55|6012.85|13
1732709730000|2024-11-27 12:15:30|6013.8|6013.1|6013.93|6013.23|6013.93|6013.23|6013.8|6013.1|17
1732709740000|2024-11-27 12:15:40|||||||||3
1732709750000|2024-11-27 12:15:50|6014.18|6013.48|6013.93|6013.23|6014.18|6013.48|6013.93|6013.23|32
1732709760000|2024-11-27 12:16:00|6014.05|6013.35|6013.93|6013.23|6014.05|6013.35|6013.8|6013.1|40
1732709770000|2024-11-27 12:16:10|6014.05|6013.35|6013.93|6013.23|6014.05|6013.35|6013.93|6013.23|2
1732709780000|2024-11-27 12:16:20|6014.05|6013.35|6014.18|6013.48|6014.18|6013.48|6013.93|6013.23|92
1732709790000|2024-11-27 12:16:30|6014.43|6013.73|6014.18|6013.48|6014.43|6013.73|6014.18|6013.48|23
1732709800000|2024-11-27 12:16:40|6014.3|6013.6|6014.18|6013.48|6014.3|6013.6|6014.05|6013.35|70
1732709810000|2024-11-27 12:16:50|6014.05|6013.35|6014.05|6013.35|6014.18|6013.48|6013.93|6013.23|76
1732709820000|2024-11-27 12:17:00|6014.18|6013.48|6013.93|6013.23|6014.18|6013.48|6013.93|6013.23|9
1732709830000|2024-11-27 12:17:10|6014.43|6013.73|6014.18|6013.48|6014.43|6013.73|6014.18|6013.48|87
1732709840000|2024-11-27 12:17:20|6013.93|6013.23|6013.93|6013.23|6014.05|6013.35|6013.93|6013.23|28
1732709850000|2024-11-27 12:17:30|6014.05|6013.35|6014.18|6013.48|6014.18|6013.48|6013.93|6013.23|2
1732709860000|2024-11-27 12:17:40|||||||||3
1732709870000|2024-11-27 12:17:50|||||||||21
1732709880000|2024-11-27 12:18:00|6014.05|6013.35|6014.18|6013.48|6014.3|6013.6|6014.05|6013.35|37
1732709890000|2024-11-27 12:18:10|||||||||1
1732709900000|2024-11-27 12:18:20|6014.05|6013.35|6013.93|6013.23|6014.18|6013.48|6013.93|6013.23|24
1732709910000|2024-11-27 12:18:30|6013.68|6012.98|6013.93|6013.23|6013.93|6013.23|6013.68|6012.98|15
1732709920000|2024-11-27 12:18:40|||||||||6
1732709930000|2024-11-27 12:18:50|6014.18|6013.48|6014.18|6013.48|6014.18|6013.48|6014.18|6013.48|28
1732709940000|2024-11-27 12:19:00|6014.05|6013.35|6013.93|6013.23|6014.05|6013.35|6013.93|6013.23|8
1732709950000|2024-11-27 12:19:10|6014.18|6013.48|6014.18|6013.48|6014.18|6013.48|6014.18|6013.48|5
1732709960000|2024-11-27 12:19:20|6014.3|6013.6|6014.18|6013.48|6014.3|6013.6|6014.18|6013.48|13
1732709970000|2024-11-27 12:19:30|6014.3|6013.6|6014.43|6013.73|6014.43|6013.73|6014.3|6013.6|9
1732709980000|2024-11-27 12:19:40|||||||||8
1732709990000|2024-11-27 12:19:50|6014.68|6013.98|6014.68|6013.98|6014.68|6013.98|6014.68|6013.98|15
1732710000000|2024-11-27 12:20:00|6014.55|6013.85|6014.68|6013.98|6014.68|6013.98|6014.55|6013.85|44
1732710010000|2024-11-27 12:20:10|6014.43|6013.73|6014.68|6013.98|6014.68|6013.98|6014.43|6013.73|23
1732710020000|2024-11-27 12:20:20|6014.8|6014.1|6014.93|6014.23|6014.93|6014.23|6014.8|6014.1|26
1732710030000|2024-11-27 12:20:30|6014.8|6014.1|6014.93|6014.23|6014.93|6014.23|6014.68|6013.98|12
1732710040000|2024-11-27 12:20:40|6014.68|6013.98|6014.68|6013.98|6014.68|6013.98|6014.68|6013.98|23
1732710050000|2024-11-27 12:20:50|||||||||3
1732710060000|2024-11-27 12:21:00|6014.93|6014.23|6014.8|6014.1|6014.93|6014.23|6014.68|6013.98|19
1732710070000|2024-11-27 12:21:10|6014.68|6013.98|6014.8|6014.1|6014.8|6014.1|6014.68|6013.98|12
1732710080000|2024-11-27 12:21:20|6014.93|6014.23|6015.18|6014.48|6015.18|6014.48|6014.8|6014.1|108
1732710090000|2024-11-27 12:21:30|6015.05|6014.35|6014.93|6014.23|6015.05|6014.35|6014.93|6014.23|2
1732710100000|2024-11-27 12:21:40|6015.05|6014.35|6015.18|6014.48|6015.18|6014.48|6014.93|6014.23|22
1732710110000|2024-11-27 12:21:50|6015.3|6014.6|6015.43|6014.73|6015.43|6014.73|6015.3|6014.6|37
1732710120000|2024-11-27 12:22:00|6015.68|6014.98|6015.68|6014.98|6015.68|6014.98|6015.43|6014.73|23
1732710130000|2024-11-27 12:22:10|6015.93|6015.23|6015.68|6014.98|6015.93|6015.23|6015.68|6014.98|79
1732710140000|2024-11-27 12:22:20|6015.43|6014.73|6015.93|6015.23|6016.18|6015.48|6015.43|6014.73|64
1732710150000|2024-11-27 12:22:30|6016.18|6015.48|6016.18|6015.48|6016.18|6015.48|6016.05|6015.35|50
1732710160000|2024-11-27 12:22:40|6016.05|6015.35|6015.93|6015.23|6016.18|6015.48|6015.93|6015.23|18
1732710170000|2024-11-27 12:22:50|6016.05|6015.35|6015.93|6015.23|6016.18|6015.48|6015.93|6015.23|18
1732710180000|2024-11-27 12:23:00|||||||||26
1732710190000|2024-11-27 12:23:10|6016.05|6015.35|6016.18|6015.48|6016.18|6015.48|6015.93|6015.23|87
1732710200000|2024-11-27 12:23:20|6016.05|6015.35|6015.93|6015.23|6016.18|6015.48|6015.68|6014.98|38
1732710210000|2024-11-27 12:23:30|6016.05|6015.35|6016.18|6015.48|6016.3|6015.6|6016.05|6015.35|20
1732710220000|2024-11-27 12:23:40|6015.93|6015.23|6015.93|6015.23|6016.18|6015.48|6015.93|6015.23|21
1732710230000|2024-11-27 12:23:50|6016.05|6015.35|6016.18|6015.48|6016.18|6015.48|6016.05|6015.35|13
1732710240000|2024-11-27 12:24:00|6016.3|6015.6|6016.18|6015.48|6016.43|6015.73|6016.18|6015.48|11
1732710250000|2024-11-27 12:24:10|||||||||4
1732710270000|2024-11-27 12:24:30|||||||||7
1732710280000|2024-11-27 12:24:40|6016.43|6015.73|6016.18|6015.48|6016.43|6015.73|6016.18|6015.48|53
1732710290000|2024-11-27 12:24:50|6016.05|6015.35|6015.68|6014.98|6016.05|6015.35|6015.68|6014.98|32
1732710300000|2024-11-27 12:25:00|6015.93|6015.23|6015.93|6015.23|6015.93|6015.23|6015.93|6015.23|34
1732710310000|2024-11-27 12:25:10|||||||||18
1732710320000|2024-11-27 12:25:20|6016.05|6015.35|6015.93|6015.23|6016.18|6015.48|6015.93|6015.23|19
1732710330000|2024-11-27 12:25:30|6016.18|6015.48|6015.93|6015.23|6016.18|6015.48|6015.93|6015.23|39
1732710340000|2024-11-27 12:25:40|6016.05|6015.35|6015.68|6014.98|6016.18|6015.48|6015.43|6014.73|177
1732710350000|2024-11-27 12:25:50|6015.55|6014.85|6015.18|6014.48|6015.68|6014.98|6015.18|6014.48|32
1732710360000|2024-11-27 12:26:00|6015.3|6014.6|6014.93|6014.23|6015.3|6014.6|6014.93|6014.23|80
1732710370000|2024-11-27 12:26:10|6014.8|6014.1|6015.18|6014.48|6015.18|6014.48|6014.68|6013.98|67
1732710380000|2024-11-27 12:26:20|6014.93|6014.23|6014.93|6014.23|6014.93|6014.23|6014.93|6014.23|15
1732710390000|2024-11-27 12:26:30|6015.05|6014.35|6014.93|6014.23|6015.18|6014.48|6014.93|6014.23|20
1732710400000|2024-11-27 12:26:40|||||||||4
1732710410000|2024-11-27 12:26:50|6015.18|6014.48|6015.18|6014.48|6015.18|6014.48|6015.18|6014.48|20
1732710420000|2024-11-27 12:27:00|6015.05|6014.35|6014.68|6013.98|6015.05|6014.35|6014.68|6013.98|55
1732710430000|2024-11-27 12:27:10|6014.55|6013.85|6014.43|6013.73|6014.68|6013.98|6014.43|6013.73|37
1732710440000|2024-11-27 12:27:20|||||||||26
1732710450000|2024-11-27 12:27:30|6014.18|6013.48|6014.18|6013.48|6014.43|6013.73|6014.18|6013.48|94
1732710460000|2024-11-27 12:27:40|6014.05|6013.35|6014.18|6013.48|6014.18|6013.48|6013.93|6013.23|54
1732710470000|2024-11-27 12:27:50|6013.93|6013.23|6014.43|6013.73|6014.43|6013.73|6013.93|6013.23|94
1732710480000|2024-11-27 12:28:00|6014.18|6013.48|6014.18|6013.48|6014.18|6013.48|6014.18|6013.48|39
1732710490000|2024-11-27 12:28:10|6013.93|6013.23|6013.8|6013.1|6013.93|6013.23|6013.8|6013.1|12
1732710500000|2024-11-27 12:28:20|6013.93|6013.23|6014.18|6013.48|6014.18|6013.48|6013.8|6013.1|52
1732710510000|2024-11-27 12:28:30|6013.93|6013.23|6013.93|6013.23|6013.93|6013.23|6013.93|6013.23|28
1732710520000|2024-11-27 12:28:40|6014.05|6013.35|6014.18|6013.48|6014.18|6013.48|6013.93|6013.23|33
1732710530000|2024-11-27 12:28:50|6013.93|6013.23|6014.18|6013.48|6014.18|6013.48|6013.93|6013.23|16
1732710540000|2024-11-27 12:29:00|6013.93|6013.23|6013.68|6012.98|6013.93|6013.23|6013.68|6012.98|72
1732710550000|2024-11-27 12:29:10|6013.8|6013.1|6013.93|6013.23|6013.93|6013.23|6013.8|6013.1|14
1732710560000|2024-11-27 12:29:20|6013.68|6012.98|6013.93|6013.23|6013.93|6013.23|6013.68|6012.98|15
1732710570000|2024-11-27 12:29:30|6013.68|6012.98|6013.93|6013.23|6013.93|6013.23|6013.68|6012.98|14
1732710580000|2024-11-27 12:29:40|||||||||3
1732710590000|2024-11-27 12:29:50|6013.8|6013.1|6013.93|6013.23|6014.05|6013.35|6013.68|6012.98|19
1732710600000|2024-11-27 12:30:00|||||||||11
1732710610000|2024-11-27 12:30:10|6014.05|6013.35|6013.93|6013.23|6014.18|6013.48|6013.93|6013.23|17
1732710620000|2024-11-27 12:30:20|6014.05|6013.35|6014.18|6013.48|6014.43|6013.73|6014.05|6013.35|54
1732710630000|2024-11-27 12:30:30|6014.3|6013.6|6014.43|6013.73|6014.43|6013.73|6014.18|6013.48|12
1732710640000|2024-11-27 12:30:40|6014.3|6013.6|6014.18|6013.48|6014.3|6013.6|6014.18|6013.48|12
1732710650000|2024-11-27 12:30:50|||||||||5
1732710660000|2024-11-27 12:31:00|||||||||1
1732710670000|2024-11-27 12:31:10|6014.3|6013.6|6014.18|6013.48|6014.3|6013.6|6014.18|6013.48|11
1732710680000|2024-11-27 12:31:20|6014.43|6013.73|6014.68|6013.98|6014.68|6013.98|6014.43|6013.73|82
1732710690000|2024-11-27 12:31:30|6014.55|6013.85|6014.43|6013.73|6014.68|6013.98|6014.43|6013.73|10
1732710700000|2024-11-27 12:31:40|||||||||1
1732710710000|2024-11-27 12:31:50|6014.68|6013.98|6014.68|6013.98|6014.68|6013.98|6014.68|6013.98|26
1732710720000|2024-11-27 12:32:00|6014.55|6013.85|6014.18|6013.48|6014.55|6013.85|6014.18|6013.48|26
1732710730000|2024-11-27 12:32:10|6013.93|6013.23|6013.93|6013.23|6013.93|6013.23|6013.8|6013.1|83
1732710740000|2024-11-27 12:32:20|||||||||31
1732710750000|2024-11-27 12:32:30|6014.05|6013.35|6014.43|6013.73|6014.43|6013.73|6014.05|6013.35|25
1732710760000|2024-11-27 12:32:40|||||||||35
1732710770000|2024-11-27 12:32:50|6014.3|6013.6|6014.43|6013.73|6014.43|6013.73|6014.18|6013.48|15
1732710780000|2024-11-27 12:33:00|6014.55|6013.85|6014.55|6013.85|6014.55|6013.85|6014.55|6013.85|53
1732710790000|2024-11-27 12:33:10|6014.68|6013.98|6014.55|6013.85|6014.68|6013.98|6014.55|6013.85|1
1732710800000|2024-11-27 12:33:20|6014.68|6013.98|6014.68|6013.98|6014.68|6013.98|6014.43|6013.73|8
1732710810000|2024-11-27 12:33:30|6014.93|6014.23|6014.68|6013.98|6014.93|6014.23|6014.68|6013.98|41
1732710820000|2024-11-27 12:33:40|6014.55|6013.85|6014.43|6013.73|6014.68|6013.98|6014.43|6013.73|20
1732710830000|2024-11-27 12:33:50|||||||||4
1732710840000|2024-11-27 12:34:00|6014.68|6013.98|6014.93|6014.23|6014.93|6014.23|6014.43|6013.73|33
1732710850000|2024-11-27 12:34:10|6014.8|6014.1|6015.18|6014.48|6015.18|6014.48|6014.8|6014.1|96
1732710860000|2024-11-27 12:34:20|6015.05|6014.35|6014.93|6014.23|6015.05|6014.35|6014.93|6014.23|7
1732710870000|2024-11-27 12:34:30|||||||||1
1732710880000|2024-11-27 12:34:40|6015.18|6014.48|6014.93|6014.23|6015.18|6014.48|6014.93|6014.23|17
1732710890000|2024-11-27 12:34:50|6015.05|6014.35|6015.18|6014.48|6015.18|6014.48|6015.05|6014.35|11
1732710900000|2024-11-27 12:35:00|6015.05|6014.35|6015.18|6014.48|6015.18|6014.48|6014.93|6014.23|15
1732710920000|2024-11-27 12:35:20|||||||||18
1732710930000|2024-11-27 12:35:30|6015.05|6014.35|6014.68|6013.98|6015.05|6014.35|6014.68|6013.98|66
1732710940000|2024-11-27 12:35:40|6014.55|6013.85|6014.68|6013.98|6014.68|6013.98|6014.43|6013.73|31
1732710950000|2024-11-27 12:35:50|||||||||4
1732710960000|2024-11-27 12:36:00|6014.55|6013.85|6014.68|6013.98|6014.68|6013.98|6014.55|6013.85|48
1732710970000|2024-11-27 12:36:10|6014.93|6014.23|6014.68|6013.98|6014.93|6014.23|6014.68|6013.98|54
1732710980000|2024-11-27 12:36:20|||||||||12
1732710990000|2024-11-27 12:36:30|6014.55|6013.85|6014.93|6014.23|6014.93|6014.23|6014.55|6013.85|68
1732711000000|2024-11-27 12:36:40|6014.8|6014.1|6014.68|6013.98|6014.93|6014.23|6014.68|6013.98|47
1732711010000|2024-11-27 12:36:50|6014.8|6014.1|6015.43|6014.73|6015.43|6014.73|6014.8|6014.1|152
1732711020000|2024-11-27 12:37:00|6015.68|6014.98|6015.68|6014.98|6015.68|6014.98|6015.68|6014.98|40
1732711030000|2024-11-27 12:37:10|6015.55|6014.85|6015.68|6014.98|6015.68|6014.98|6015.43|6014.73|15
1732711040000|2024-11-27 12:37:20|||||||||3
1732711050000|2024-11-27 12:37:30|||||||||15
1732711060000|2024-11-27 12:37:40|6015.55|6014.85|6015.43|6014.73|6015.68|6014.98|6015.43|6014.73|82
1732711070000|2024-11-27 12:37:50|6015.3|6014.6|6015.18|6014.48|6015.3|6014.6|6014.93|6014.23|46
1732711080000|2024-11-27 12:38:00|6015.05|6014.35|6014.93|6014.23|6015.05|6014.35|6014.93|6014.23|21
1732711090000|2024-11-27 12:38:10|6015.05|6014.35|6015.18|6014.48|6015.18|6014.48|6014.93|6014.23|6
1732711100000|2024-11-27 12:38:20|6015.05|6014.35|6015.18|6014.48|6015.43|6014.73|6015.05|6014.35|45
1732711110000|2024-11-27 12:38:30|6015.3|6014.6|6015.68|6014.98|6015.93|6015.23|6015.18|6014.48|113
1732711120000|2024-11-27 12:38:40|6015.93|6015.23|6015.93|6015.23|6015.93|6015.23|6015.68|6014.98|27
1732711130000|2024-11-27 12:38:50|6015.68|6014.98|6015.68|6014.98|6015.68|6014.98|6015.68|6014.98|11
1732711140000|2024-11-27 12:39:00|6015.43|6014.73|6015.18|6014.48|6015.43|6014.73|6015.18|6014.48|187
1732711150000|2024-11-27 12:39:10|6015.05|6014.35|6015.18|6014.48|6015.18|6014.48|6015.05|6014.35|41
1732711160000|2024-11-27 12:39:20|||||||||2
1732711170000|2024-11-27 12:39:30|6015.43|6014.73|6015.43|6014.73|6015.43|6014.73|6015.18|6014.48|35
1732711180000|2024-11-27 12:39:40|||||||||1
1732711190000|2024-11-27 12:39:50|6015.3|6014.6|6015.3|6014.6|6015.3|6014.6|6015.18|6014.48|32
1732711200000|2024-11-27 12:40:00|6015.43|6014.73|6015.18|6014.48|6015.43|6014.73|6015.18|6014.48|72
1732711210000|2024-11-27 12:40:10|6015.3|6014.6|6015.43|6014.73|6015.43|6014.73|6015.3|6014.6|12
1732711220000|2024-11-27 12:40:20|||||||||3
1732711230000|2024-11-27 12:40:30|6015.55|6014.85|6015.43|6014.73|6015.68|6014.98|6015.43|6014.73|29
1732711240000|2024-11-27 12:40:40|6015.55|6014.85|6015.68|6014.98|6015.68|6014.98|6015.55|6014.85|21
1732711250000|2024-11-27 12:40:50|6015.93|6015.23|6015.93|6015.23|6015.93|6015.23|6015.93|6015.23|27
1732711260000|2024-11-27 12:41:00|6015.8|6015.1|6015.93|6015.23|6015.93|6015.23|6015.68|6014.98|29
1732711270000|2024-11-27 12:41:10|6015.8|6015.1|6015.68|6014.98|6015.93|6015.23|6015.68|6014.98|18
1732711280000|2024-11-27 12:41:20|6015.8|6015.1|6015.93|6015.23|6015.93|6015.23|6015.8|6015.1|11
1732711290000|2024-11-27 12:41:30|6015.8|6015.1|6015.68|6014.98|6015.93|6015.23|6015.68|6014.98|21
1732711300000|2024-11-27 12:41:40|6015.8|6015.1|6015.93|6015.23|6015.93|6015.23|6015.8|6015.1|27
1732711310000|2024-11-27 12:41:50|6015.8|6015.1|6015.93|6015.23|6015.93|6015.23|6015.8|6015.1|33
1732711320000|2024-11-27 12:42:00|6015.8|6015.1|6015.68|6014.98|6015.8|6015.1|6015.43|6014.73|39
1732711330000|2024-11-27 12:42:10|6015.8|6015.1|6015.68|6014.98|6015.8|6015.1|6015.68|6014.98|58
1732711340000|2024-11-27 12:42:20|||||||||16
1732711350000|2024-11-27 12:42:30|||||||||43
1732711360000|2024-11-27 12:42:40|6015.43|6014.73|6015.43|6014.73|6015.43|6014.73|6015.43|6014.73|26
1732711380000|2024-11-27 12:43:00|6015.3|6014.6|6015.43|6014.73|6015.43|6014.73|6015.3|6014.6|33
1732711390000|2024-11-27 12:43:10|6015.3|6014.6|6015.43|6014.73|6015.43|6014.73|6015.3|6014.6|19
1732711400000|2024-11-27 12:43:20|6015.18|6014.48|6015.18|6014.48|6015.18|6014.48|6015.18|6014.48|16
1732711410000|2024-11-27 12:43:30|6015.05|6014.35|6014.93|6014.23|6015.05|6014.35|6014.68|6013.98|95
1732711420000|2024-11-27 12:43:40|6014.68|6013.98|6014.93|6014.23|6014.93|6014.23|6014.68|6013.98|37
1732711430000|2024-11-27 12:43:50|6015.18|6014.48|6014.93|6014.23|6015.18|6014.48|6014.93|6014.23|17
1732711440000|2024-11-27 12:44:00|||||||||13
1732711450000|2024-11-27 12:44:10|6014.68|6013.98|6014.93|6014.23|6014.93|6014.23|6014.68|6013.98|31
1732711460000|2024-11-27 12:44:20|||||||||1
1732711470000|2024-11-27 12:44:30|||||||||23
1732711480000|2024-11-27 12:44:40|||||||||1
1732711500000|2024-11-27 12:45:00|||||||||3
1732711510000|2024-11-27 12:45:10|||||||||16
1732711520000|2024-11-27 12:45:20|6015.05|6014.35|6015.18|6014.48|6015.43|6014.73|6015.05|6014.35|59
1732711530000|2024-11-27 12:45:30|||||||||14
1732711540000|2024-11-27 12:45:40|6015.05|6014.35|6014.93|6014.23|6015.05|6014.35|6014.93|6014.23|26
1732711550000|2024-11-27 12:45:50|6015.18|6014.48|6014.93|6014.23|6015.18|6014.48|6014.93|6014.23|24
1732711560000|2024-11-27 12:46:00|6014.8|6014.1|6014.68|6013.98|6014.8|6014.1|6014.55|6013.85|43
1732711570000|2024-11-27 12:46:10|6014.8|6014.1|6014.93|6014.23|6014.93|6014.23|6014.68|6013.98|34
1732711590000|2024-11-27 12:46:30|6014.8|6014.1|6014.93|6014.23|6014.93|6014.23|6014.8|6014.1|14
1732711600000|2024-11-27 12:46:40|6014.8|6014.1|6014.93|6014.23|6014.93|6014.23|6014.8|6014.1|14
1732711610000|2024-11-27 12:46:50|||||||||4
1732711620000|2024-11-27 12:47:00|6015.18|6014.48|6015.18|6014.48|6015.18|6014.48|6015.18|6014.48|42
1732711630000|2024-11-27 12:47:10|||||||||8
1732711640000|2024-11-27 12:47:20|6015.3|6014.6|6015.43|6014.73|6015.43|6014.73|6015.18|6014.48|64
1732711650000|2024-11-27 12:47:30|6015.3|6014.6|6015.43|6014.73|6015.43|6014.73|6015.18|6014.48|27
1732711660000|2024-11-27 12:47:40|6015.3|6014.6|6015.18|6014.48|6015.43|6014.73|6015.18|6014.48|24
1732711670000|2024-11-27 12:47:50|||||||||13
1732711680000|2024-11-27 12:48:00|6015.05|6014.35|6015.18|6014.48|6015.18|6014.48|6014.93|6014.23|46
1732711690000|2024-11-27 12:48:10|6015.05|6014.35|6014.93|6014.23|6015.18|6014.48|6014.93|6014.23|21
1732711700000|2024-11-27 12:48:20|||||||||31
1732711710000|2024-11-27 12:48:30|||||||||3
1732711720000|2024-11-27 12:48:40|6014.8|6014.1|6014.93|6014.23|6014.93|6014.23|6014.68|6013.98|8
1732711730000|2024-11-27 12:48:50|||||||||2
1732711740000|2024-11-27 12:49:00|6015.05|6014.35|6015.18|6014.48|6015.18|6014.48|6014.93|6014.23|26
1732711750000|2024-11-27 12:49:10|6015.05|6014.35|6015.18|6014.48|6015.18|6014.48|6014.93|6014.23|44
1732711760000|2024-11-27 12:49:20|6015.05|6014.35|6015.05|6014.35|6015.18|6014.48|6014.93|6014.23|13
1732711770000|2024-11-27 12:49:30|6015.18|6014.48|6014.68|6013.98|6015.18|6014.48|6014.43|6013.73|81
1732711780000|2024-11-27 12:49:40|6014.55|6013.85|6014.55|6013.85|6014.55|6013.85|6014.55|6013.85|10
1732711790000|2024-11-27 12:49:50|6014.68|6013.98|6014.68|6013.98|6014.68|6013.98|6014.55|6013.85|19
1732711800000|2024-11-27 12:50:00|6014.43|6013.73|6014.43|6013.73|6014.43|6013.73|6014.43|6013.73|37
1732711810000|2024-11-27 12:50:10|6014.18|6013.48|6014.18|6013.48|6014.18|6013.48|6014.18|6013.48|57
1732711820000|2024-11-27 12:50:20|6014.3|6013.6|6014.43|6013.73|6014.55|6013.85|6014.3|6013.6|36
1732711830000|2024-11-27 12:50:30|6014.55|6013.85|6014.68|6013.98|6014.68|6013.98|6014.55|6013.85|16
1732711840000|2024-11-27 12:50:40|||||||||1
1732711850000|2024-11-27 12:50:50|||||||||3
1732711860000|2024-11-27 12:51:00|6014.55|6013.85|6014.68|6013.98|6014.68|6013.98|6014.55|6013.85|11
1732711870000|2024-11-27 12:51:10|6014.55|6013.85|6014.43|6013.73|6014.55|6013.85|6014.43|6013.73|19
1732711880000|2024-11-27 12:51:20|||||||||3
1732711890000|2024-11-27 12:51:30|6014.3|6013.6|6014.18|6013.48|6014.3|6013.6|6014.18|6013.48|34
1732711900000|2024-11-27 12:51:40|6014.05|6013.35|6014.18|6013.48|6014.18|6013.48|6013.93|6013.23|60
1732711910000|2024-11-27 12:51:50|6014.3|6013.6|6014.55|6013.85|6014.68|6013.98|6014.3|6013.6|24
1732711920000|2024-11-27 12:52:00|6014.68|6013.98|6014.8|6014.1|6014.93|6014.23|6014.68|6013.98|46
1732711930000|2024-11-27 12:52:10|6014.93|6014.23|6014.68|6013.98|6014.93|6014.23|6014.68|6013.98|23
1732711940000|2024-11-27 12:52:20|6014.8|6014.1|6014.68|6013.98|6014.8|6014.1|6014.68|6013.98|6
1732711950000|2024-11-27 12:52:30|6014.8|6014.1|6015.43|6014.73|6015.68|6014.98|6014.8|6014.1|131
1732711960000|2024-11-27 12:52:40|6015.68|6014.98|6015.93|6015.23|6015.93|6015.23|6015.68|6014.98|126
1732711970000|2024-11-27 12:52:50|6016.18|6015.48|6016.18|6015.48|6016.18|6015.48|6016.18|6015.48|39
1732711980000|2024-11-27 12:53:00|6016.05|6015.35|6015.93|6015.23|6016.18|6015.48|6015.93|6015.23|67
1732711990000|2024-11-27 12:53:10|6016.05|6015.35|6016.05|6015.35|6016.18|6015.48|6015.93|6015.23|19
1732712000000|2024-11-27 12:53:20|6016.18|6015.48|6015.93|6015.23|6016.18|6015.48|6015.93|6015.23|33
1732712010000|2024-11-27 12:53:30|6016.18|6015.48|6015.8|6015.1|6016.18|6015.48|6015.8|6015.1|55
1732712020000|2024-11-27 12:53:40|6015.93|6015.23|6015.93|6015.23|6016.05|6015.35|6015.93|6015.23|51
1732712030000|2024-11-27 12:53:50|6016.18|6015.48|6015.93|6015.23|6016.18|6015.48|6015.93|6015.23|30
1732712050000|2024-11-27 12:54:10|6015.8|6015.1|6015.93|6015.23|6015.93|6015.23|6015.8|6015.1|45
1732712060000|2024-11-27 12:54:20|6016.18|6015.48|6016.43|6015.73|6016.43|6015.73|6016.05|6015.35|140
1732712070000|2024-11-27 12:54:30|6016.18|6015.48|6016.18|6015.48|6016.18|6015.48|6016.18|6015.48|33
1732712080000|2024-11-27 12:54:40|||||||||11
1732712090000|2024-11-27 12:54:50|||||||||7
1732712100000|2024-11-27 12:55:00|6016.43|6015.73|6016.18|6015.48|6016.43|6015.73|6016.18|6015.48|31
1732712110000|2024-11-27 12:55:10|||||||||42
1732712120000|2024-11-27 12:55:20|6016.3|6015.6|6016.43|6015.73|6016.43|6015.73|6016.18|6015.48|52
1732712130000|2024-11-27 12:55:30|||||||||12
1732712140000|2024-11-27 12:55:40|||||||||27
1732712150000|2024-11-27 12:55:50|6016.18|6015.48|6016.18|6015.48|6016.18|6015.48|6016.18|6015.48|13
1732712160000|2024-11-27 12:56:00|6016.43|6015.73|6016.68|6015.98|6016.68|6015.98|6016.43|6015.73|20
1732712170000|2024-11-27 12:56:10|6016.8|6016.1|6016.68|6015.98|6016.8|6016.1|6016.68|6015.98|75
1732712180000|2024-11-27 12:56:20|6016.93|6016.23|6016.93|6016.23|6016.93|6016.23|6016.93|6016.23|23
1732712190000|2024-11-27 12:56:30|6016.8|6016.1|6016.68|6015.98|6016.8|6016.1|6016.68|6015.98|26
1732712200000|2024-11-27 12:56:40|6016.93|6016.23|6016.93|6016.23|6016.93|6016.23|6016.8|6016.1|21
1732712210000|2024-11-27 12:56:50|||||||||46
1732712220000|2024-11-27 12:57:00|||||||||15
1732712230000|2024-11-27 12:57:10|6016.68|6015.98|6016.43|6015.73|6016.93|6016.23|6016.43|6015.73|87
1732712240000|2024-11-27 12:57:20|||||||||6
1732712250000|2024-11-27 12:57:30|6016.18|6015.48|6015.93|6015.23|6016.18|6015.48|6015.93|6015.23|22
1732712260000|2024-11-27 12:57:40|||||||||5
1732712270000|2024-11-27 12:57:50|6015.68|6014.98|6016.18|6015.48|6016.18|6015.48|6015.68|6014.98|78
1732712280000|2024-11-27 12:58:00|6016.05|6015.35|6015.55|6014.85|6016.05|6015.35|6015.3|6014.6|86
1732712290000|2024-11-27 12:58:10|6015.43|6014.73|6015.43|6014.73|6015.43|6014.73|6015.43|6014.73|4
1732712300000|2024-11-27 12:58:20|6015.55|6014.85|6015.43|6014.73|6015.68|6014.98|6015.43|6014.73|17
1732712310000|2024-11-27 12:58:30|6015.68|6014.98|6015.68|6014.98|6015.68|6014.98|6015.68|6014.98|5
1732712320000|2024-11-27 12:58:40|6015.55|6014.85|6015.43|6014.73|6015.68|6014.98|6015.43|6014.73|50
1732712330000|2024-11-27 12:58:50|||||||||9
1732712340000|2024-11-27 12:59:00|6015.55|6014.85|6015.43|6014.73|6015.55|6014.85|6015.43|6014.73|15
1732712350000|2024-11-27 12:59:10|6015.3|6014.6|6015.18|6014.48|6015.3|6014.6|6015.18|6014.48|32
1732712370000|2024-11-27 12:59:30|6015.43|6014.73|6015.18|6014.48|6015.43|6014.73|6015.18|6014.48|29
1732712380000|2024-11-27 12:59:40|6015.3|6014.6|6015.43|6014.73|6015.43|6014.73|6015.18|6014.48|6
1732712390000|2024-11-27 12:59:50|6015.18|6014.48|6015.18|6014.48|6015.18|6014.48|6014.93|6014.23|54
1732712400000|2024-11-27 13:00:00|6015.43|6014.73|6015.43|6014.73|6015.43|6014.73|6015.43|6014.73|35
1732712410000|2024-11-27 13:00:10|6015.3|6014.6|6015.43|6014.73|6015.43|6014.73|6015.18|6014.48|43
1732712420000|2024-11-27 13:00:20|||||||||7
1732712430000|2024-11-27 13:00:30|6015.55|6014.85|6015.43|6014.73|6015.55|6014.85|6015.43|6014.73|26
1732712440000|2024-11-27 13:00:40|6015.3|6014.6|6015.18|6014.48|6015.43|6014.73|6015.18|6014.48|21
1732712450000|2024-11-27 13:00:50|6015.3|6014.6|6015.43|6014.73|6015.43|6014.73|6015.18|6014.48|23
1732712460000|2024-11-27 13:01:00|6015.18|6014.48|6015.43|6014.73|6015.43|6014.73|6015.18|6014.48|51
1732712470000|2024-11-27 13:01:10|6015.55|6014.85|6015.18|6014.48|6015.55|6014.85|6015.18|6014.48|25
1732712480000|2024-11-27 13:01:20|||||||||6
1732712490000|2024-11-27 13:01:30|6015.05|6014.35|6014.93|6014.23|6015.05|6014.35|6014.93|6014.23|59
1732712500000|2024-11-27 13:01:40|6015.05|6014.35|6015.18|6014.48|6015.18|6014.48|6014.93|6014.23|28
1732712520000|2024-11-27 13:02:00|6015.05|6014.35|6014.93|6014.23|6015.18|6014.48|6014.93|6014.23|44
1732712530000|2024-11-27 13:02:10|6015.05|6014.35|6014.68|6013.98|6015.18|6014.48|6014.55|6013.85|90
1732712540000|2024-11-27 13:02:20|6014.55|6013.85|6014.68|6013.98|6014.68|6013.98|6014.55|6013.85|15
1732712550000|2024-11-27 13:02:30|||||||||3
1732712560000|2024-11-27 13:02:40|6014.55|6013.85|6014.55|6013.85|6014.55|6013.85|6014.43|6013.73|63
1732712570000|2024-11-27 13:02:50|6014.68|6013.98|6014.68|6013.98|6014.68|6013.98|6014.55|6013.85|3
1732712580000|2024-11-27 13:03:00|6014.55|6013.85|6014.93|6014.23|6014.93|6014.23|6014.55|6013.85|56
1732712590000|2024-11-27 13:03:10|6014.68|6013.98|6014.93|6014.23|6014.93|6014.23|6014.68|6013.98|31
1732712600000|2024-11-27 13:03:20|6015.05|6014.35|6015.05|6014.35|6015.18|6014.48|6014.93|6014.23|36
1732712610000|2024-11-27 13:03:30|6014.93|6014.23|6015.18|6014.48|6015.18|6014.48|6014.93|6014.23|6
1732712620000|2024-11-27 13:03:40|6015.05|6014.35|6014.93|6014.23|6015.05|6014.35|6014.93|6014.23|16
1732712630000|2024-11-27 13:03:50|6014.8|6014.1|6015.18|6014.48|6015.18|6014.48|6014.8|6014.1|31
1732712640000|2024-11-27 13:04:00|6015.05|6014.35|6014.93|6014.23|6015.18|6014.48|6014.93|6014.23|15
1732712650000|2024-11-27 13:04:10|6014.8|6014.1|6014.68|6013.98|6014.8|6014.1|6014.68|6013.98|14
1732712660000|2024-11-27 13:04:20|6014.93|6014.23|6015.3|6014.6|6015.3|6014.6|6014.93|6014.23|141
1732712670000|2024-11-27 13:04:30|6015.43|6014.73|6015.43|6014.73|6015.55|6014.85|6015.3|6014.6|97
1732712680000|2024-11-27 13:04:40|6015.55|6014.85|6015.68|6014.98|6015.68|6014.98|6015.55|6014.85|20
1732712690000|2024-11-27 13:04:50|6015.8|6015.1|6016.18|6015.48|6016.18|6015.48|6015.68|6014.98|85
1732712700000|2024-11-27 13:05:00|6016.43|6015.73|6016.18|6015.48|6016.43|6015.73|6016.18|6015.48|71
1732712710000|2024-11-27 13:05:10|||||||||49
1732712720000|2024-11-27 13:05:20|||||||||8
1732712730000|2024-11-27 13:05:30|6016.05|6015.35|6015.93|6015.23|6016.18|6015.48|6015.68|6014.98|58
1732712740000|2024-11-27 13:05:40|||||||||11
1732712750000|2024-11-27 13:05:50|6016.05|6015.35|6016.18|6015.48|6016.18|6015.48|6015.93|6015.23|74
1732712760000|2024-11-27 13:06:00|6016.05|6015.35|6016.18|6015.48|6016.18|6015.48|6015.93|6015.23|24
1732712770000|2024-11-27 13:06:10|6016.05|6015.35|6016.18|6015.48|6016.18|6015.48|6016.05|6015.35|15
1732712780000|2024-11-27 13:06:20|6016.05|6015.35|6016.18|6015.48|6016.18|6015.48|6015.93|6015.23|47
1732712790000|2024-11-27 13:06:30|6016.05|6015.35|6016.68|6015.98|6016.68|6015.98|6016.05|6015.35|98
1732712800000|2024-11-27 13:06:40|6016.8|6016.1|6017.43|6016.73|6017.43|6016.73|6016.8|6016.1|470
1732712810000|2024-11-27 13:06:50|6017.18|6016.48|6016.43|6015.73|6017.18|6016.48|6016.43|6015.73|133
1732712820000|2024-11-27 13:07:00|6016.3|6015.6|6016.43|6015.73|6016.68|6015.98|6016.3|6015.6|60
1732712830000|2024-11-27 13:07:10|6016.55|6015.85|6016.93|6016.23|6016.93|6016.23|6016.55|6015.85|67
1732712840000|2024-11-27 13:07:20|6017.18|6016.48|6017.18|6016.48|6017.18|6016.48|6017.18|6016.48|73
1732712850000|2024-11-27 13:07:30|||||||||10
1732712860000|2024-11-27 13:07:40|||||||||3
1732712870000|2024-11-27 13:07:50|6017.05|6016.35|6016.68|6015.98|6017.05|6016.35|6016.68|6015.98|47
1732712880000|2024-11-27 13:08:00|6016.8|6016.1|6016.68|6015.98|6016.93|6016.23|6016.68|6015.98|48
1732712890000|2024-11-27 13:08:10|6016.55|6015.85|6016.68|6015.98|6016.68|6015.98|6016.55|6015.85|16
1732712900000|2024-11-27 13:08:20|||||||||12
1732712910000|2024-11-27 13:08:30|6016.43|6015.73|6016.43|6015.73|6016.43|6015.73|6016.43|6015.73|23
1732712920000|2024-11-27 13:08:40|6016.55|6015.85|6016.43|6015.73|6016.68|6015.98|6016.43|6015.73|22
1732712930000|2024-11-27 13:08:50|6016.55|6015.85|6016.43|6015.73|6016.68|6015.98|6016.43|6015.73|4
1732712940000|2024-11-27 13:09:00|6016.68|6015.98|6016.43|6015.73|6016.68|6015.98|6016.43|6015.73|75
1732712950000|2024-11-27 13:09:10|6016.55|6015.85|6016.93|6016.23|6017.18|6016.48|6016.43|6015.73|143
1732712960000|2024-11-27 13:09:20|6016.8|6016.1|6016.93|6016.23|6016.93|6016.23|6016.68|6015.98|49
1732712970000|2024-11-27 13:09:30|6016.8|6016.1|6017.18|6016.48|6017.18|6016.48|6016.8|6016.1|76
1732712980000|2024-11-27 13:09:40|6017.05|6016.35|6017.18|6016.48|6017.18|6016.48|6017.05|6016.35|20
1732712990000|2024-11-27 13:09:50|||||||||2
1732713000000|2024-11-27 13:10:00|6017.05|6016.35|6016.93|6016.23|6017.05|6016.35|6016.68|6015.98|98
1732713010000|2024-11-27 13:10:10|6016.8|6016.1|6016.68|6015.98|6016.93|6016.23|6016.68|6015.98|45
1732713020000|2024-11-27 13:10:20|6016.43|6015.73|6016.43|6015.73|6016.43|6015.73|6016.43|6015.73|39
1732713030000|2024-11-27 13:10:30|6016.3|6015.6|6016.68|6015.98|6016.68|6015.98|6016.3|6015.6|69
1732713040000|2024-11-27 13:10:40|6016.93|6016.23|6017.43|6016.73|6017.68|6016.98|6016.68|6015.98|205
1732713050000|2024-11-27 13:10:50|6017.55|6016.85|6017.68|6016.98|6017.68|6016.98|6017.43|6016.73|39
1732713060000|2024-11-27 13:11:00|6017.55|6016.85|6017.43|6016.73|6017.55|6016.85|6017.3|6016.6|79
1732713070000|2024-11-27 13:11:10|6017.93|6017.23|6018.05|6017.35|6018.05|6017.35|6017.68|6016.98|71
1732713080000|2024-11-27 13:11:20|6017.93|6017.23|6018.18|6017.48|6018.43|6017.73|6017.68|6016.98|300
1732713090000|2024-11-27 13:11:30|6018.05|6017.35|6017.68|6016.98|6018.18|6017.48|6017.68|6016.98|85
1732713100000|2024-11-27 13:11:40|6017.93|6017.23|6017.43|6016.73|6017.93|6017.23|6017.43|6016.73|96
1732713110000|2024-11-27 13:11:50|||||||||11
1732713120000|2024-11-27 13:12:00|6017.3|6016.6|6016.93|6016.23|6017.3|6016.6|6016.68|6015.98|94
1732713130000|2024-11-27 13:12:10|6017.18|6016.48|6017.18|6016.48|6017.18|6016.48|6017.18|6016.48|24
1732713140000|2024-11-27 13:12:20|6017.43|6016.73|6017.43|6016.73|6017.43|6016.73|6017.43|6016.73|73
1732713150000|2024-11-27 13:12:30|6017.18|6016.48|6017.18|6016.48|6017.43|6016.73|6017.18|6016.48|28
1732713160000|2024-11-27 13:12:40|6017.05|6016.35|6016.93|6016.23|6017.05|6016.35|6016.8|6016.1|50
1732713170000|2024-11-27 13:12:50|6017.05|6016.35|6017.18|6016.48|6017.43|6016.73|6017.05|6016.35|66
1732713180000|2024-11-27 13:13:00|6017.05|6016.35|6016.93|6016.23|6017.18|6016.48|6016.93|6016.23|40
1732713190000|2024-11-27 13:13:10|6017.05|6016.35|6017.18|6016.48|6017.18|6016.48|6016.93|6016.23|22
1732713200000|2024-11-27 13:13:20|6017.05|6016.35|6016.93|6016.23|6017.18|6016.48|6016.93|6016.23|27
1732713210000|2024-11-27 13:13:30|6017.05|6016.35|6017.18|6016.48|6017.18|6016.48|6016.93|6016.23|23
1732713220000|2024-11-27 13:13:40|6017.43|6016.73|6017.43|6016.73|6017.43|6016.73|6017.43|6016.73|18
1732713230000|2024-11-27 13:13:50|6017.3|6016.6|6017.3|6016.6|6017.43|6016.73|6017.18|6016.48|35
1732713240000|2024-11-27 13:14:00|6017.43|6016.73|6017.18|6016.48|6017.43|6016.73|6017.18|6016.48|31
1732713250000|2024-11-27 13:14:10|6016.93|6016.23|6016.93|6016.23|6016.93|6016.23|6016.93|6016.23|13
1732713260000|2024-11-27 13:14:20|6017.05|6016.35|6017.18|6016.48|6017.18|6016.48|6016.93|6016.23|11
1732713270000|2024-11-27 13:14:30|6017.05|6016.35|6017.18|6016.48|6017.18|6016.48|6017.05|6016.35|7
1732713280000|2024-11-27 13:14:40|6016.93|6016.23|6016.93|6016.23|6016.93|6016.23|6016.93|6016.23|26
1732713290000|2024-11-27 13:14:50|||||||||3
1732713300000|2024-11-27 13:15:00|6017.18|6016.48|6017.18|6016.48|6017.18|6016.48|6016.93|6016.23|34
1732713310000|2024-11-27 13:15:10|6017.3|6016.6|6017.18|6016.48|6017.43|6016.73|6017.18|6016.48|25
1732713320000|2024-11-27 13:15:20|6017.3|6016.6|6017.43|6016.73|6017.43|6016.73|6017.18|6016.48|24
1732713330000|2024-11-27 13:15:30|6017.3|6016.6|6017.68|6016.98|6017.68|6016.98|6017.18|6016.48|50
1732713340000|2024-11-27 13:15:40|6017.93|6017.23|6017.93|6017.23|6017.93|6017.23|6017.8|6017.1|50
1732713350000|2024-11-27 13:15:50|6018.18|6017.48|6017.93|6017.23|6018.18|6017.48|6017.93|6017.23|26
1732713360000|2024-11-27 13:16:00|6018.05|6017.35|6018.18|6017.48|6018.18|6017.48|6017.93|6017.23|28
1732713370000|2024-11-27 13:16:10|6018.3|6017.6|6018.18|6017.48|6018.43|6017.73|6018.18|6017.48|84
1732713380000|2024-11-27 13:16:20|6018.3|6017.6|6018.43|6017.73|6018.43|6017.73|6018.18|6017.48|43
1732713390000|2024-11-27 13:16:30|6018.55|6017.85|6018.68|6017.98|6018.68|6017.98|6018.43|6017.73|93
1732713400000|2024-11-27 13:16:40|||||||||5
1732713410000|2024-11-27 13:16:50|6018.43|6017.73|6018.68|6017.98|6018.68|6017.98|6018.43|6017.73|77
1732713420000|2024-11-27 13:17:00|6018.55|6017.85|6018.68|6017.98|6018.68|6017.98|6018.55|6017.85|51
1732713430000|2024-11-27 13:17:10|||||||||55
1732713440000|2024-11-27 13:17:20|||||||||21
1732713450000|2024-11-27 13:17:30|6018.55|6017.85|6018.93|6018.23|6018.93|6018.23|6018.55|6017.85|83
1732713460000|2024-11-27 13:17:40|6019.05|6018.35|6018.93|6018.23|6019.05|6018.35|6018.93|6018.23|30
1732713470000|2024-11-27 13:17:50|6019.18|6018.48|6019.18|6018.48|6019.18|6018.48|6019.18|6018.48|37
1732713480000|2024-11-27 13:18:00|6018.93|6018.23|6019.18|6018.48|6019.18|6018.48|6018.93|6018.23|69
1732713490000|2024-11-27 13:18:10|6018.93|6018.23|6018.43|6017.73|6018.93|6018.23|6018.43|6017.73|58
1732713500000|2024-11-27 13:18:20|6018.68|6017.98|6018.68|6017.98|6018.68|6017.98|6018.55|6017.85|30
1732713510000|2024-11-27 13:18:30|||||||||3
1732713520000|2024-11-27 13:18:40|6018.55|6017.85|6018.43|6017.73|6018.55|6017.85|6018.05|6017.35|223
1732713530000|2024-11-27 13:18:50|6018.18|6017.48|6018.68|6017.98|6018.68|6017.98|6018.18|6017.48|102
1732713540000|2024-11-27 13:19:00|6018.43|6017.73|6018.68|6017.98|6018.68|6017.98|6018.43|6017.73|34
1732713560000|2024-11-27 13:19:20|6018.8|6018.1|6018.68|6017.98|6018.93|6018.23|6018.68|6017.98|52
1732713570000|2024-11-27 13:19:30|||||||||4
1732713580000|2024-11-27 13:19:40|6018.93|6018.23|6018.68|6017.98|6018.93|6018.23|6018.43|6017.73|62
1732713590000|2024-11-27 13:19:50|6018.8|6018.1|6018.8|6018.1|6018.93|6018.23|6018.8|6018.1|46
1732713600000|2024-11-27 13:20:00|6018.93|6018.23|6019.18|6018.48|6019.18|6018.48|6018.93|6018.23|62
1732713610000|2024-11-27 13:20:10|6019.3|6018.6|6019.43|6018.73|6019.43|6018.73|6019.18|6018.48|55
1732713620000|2024-11-27 13:20:20|6019.18|6018.48|6019.18|6018.48|6019.18|6018.48|6019.18|6018.48|21
1732713630000|2024-11-27 13:20:30|6019.3|6018.6|6019.43|6018.73|6019.43|6018.73|6019.3|6018.6|71
1732713640000|2024-11-27 13:20:40|6019.68|6018.98|6019.68|6018.98|6019.68|6018.98|6019.68|6018.98|67
1732713650000|2024-11-27 13:20:50|6019.93|6019.23|6019.93|6019.23|6019.93|6019.23|6019.93|6019.23|39
1732713660000|2024-11-27 13:21:00|6020.18|6019.48|6019.93|6019.23|6020.18|6019.48|6019.93|6019.23|70
1732713670000|2024-11-27 13:21:10|6020.05|6019.35|6019.93|6019.23|6020.05|6019.35|6019.93|6019.23|17
1732713680000|2024-11-27 13:21:20|6020.05|6019.35|6020.18|6019.48|6020.18|6019.48|6019.93|6019.23|14
1732713690000|2024-11-27 13:21:30|6020.3|6019.6|6020.43|6019.73|6020.43|6019.73|6020.3|6019.6|56
1732713700000|2024-11-27 13:21:40|6020.3|6019.6|6020.43|6019.73|6020.43|6019.73|6020.3|6019.6|79
1732713710000|2024-11-27 13:21:50|6020.55|6019.85|6020.18|6019.48|6020.55|6019.85|6020.18|6019.48|56
1732713720000|2024-11-27 13:22:00|6020.3|6019.6|6020.43|6019.73|6020.43|6019.73|6020.18|6019.48|44
1732713730000|2024-11-27 13:22:10|6020.18|6019.48|6019.93|6019.23|6020.18|6019.48|6019.93|6019.23|78
1732713740000|2024-11-27 13:22:20|6019.8|6019.1|6019.68|6018.98|6019.8|6019.1|6019.68|6018.98|42
1732713750000|2024-11-27 13:22:30|6019.55|6018.85|6019.18|6018.48|6019.55|6018.85|6019.18|6018.48|61
1732713760000|2024-11-27 13:22:40|6018.93|6018.23|6018.93|6018.23|6018.93|6018.23|6018.93|6018.23|68
1732713770000|2024-11-27 13:22:50|6019.05|6018.35|6018.93|6018.23|6019.05|6018.35|6018.93|6018.23|67
1732713780000|2024-11-27 13:23:00|6018.8|6018.1|6018.93|6018.23|6018.93|6018.23|6018.8|6018.1|17
1732713790000|2024-11-27 13:23:10|6018.68|6017.98|6018.93|6018.23|6018.93|6018.23|6018.68|6017.98|46
1732713800000|2024-11-27 13:23:20|6018.8|6018.1|6019.18|6018.48|6019.18|6018.48|6018.8|6018.1|39
1732713810000|2024-11-27 13:23:30|6019.43|6018.73|6019.18|6018.48|6019.43|6018.73|6019.18|6018.48|110
1732713820000|2024-11-27 13:23:40|6018.93|6018.23|6018.93|6018.23|6018.93|6018.23|6018.93|6018.23|70
1732713830000|2024-11-27 13:23:50|||||||||56
1732713840000|2024-11-27 13:24:00|6018.68|6017.98|6018.93|6018.23|6019.05|6018.35|6018.68|6017.98|80
1732713850000|2024-11-27 13:24:10|6018.8|6018.1|6018.68|6017.98|6018.8|6018.1|6018.68|6017.98|11
1732713860000|2024-11-27 13:24:20|||||||||54
1732713870000|2024-11-27 13:24:30|6018.55|6017.85|6018.43|6017.73|6018.68|6017.98|6018.43|6017.73|69
1732713880000|2024-11-27 13:24:40|||||||||13
1732713890000|2024-11-27 13:24:50|6018.3|6017.6|6018.18|6017.48|6018.3|6017.6|6018.18|6017.48|71
1732713900000|2024-11-27 13:25:00|6017.93|6017.23|6017.93|6017.23|6018.05|6017.35|6017.93|6017.23|49
1732713910000|2024-11-27 13:25:10|||||||||16
1732713920000|2024-11-27 13:25:20|6017.8|6017.1|6017.93|6017.23|6018.05|6017.35|6017.68|6016.98|95
1732713930000|2024-11-27 13:25:30|||||||||14
1732713940000|2024-11-27 13:25:40|6018.18|6017.48|6017.93|6017.23|6018.18|6017.48|6017.68|6016.98|115
1732713950000|2024-11-27 13:25:50|6017.68|6016.98|6017.93|6017.23|6017.93|6017.23|6017.68|6016.98|60
1732713960000|2024-11-27 13:26:00|6018.18|6017.48|6017.93|6017.23|6018.18|6017.48|6017.93|6017.23|24
1732713980000|2024-11-27 13:26:20|||||||||2
1732713990000|2024-11-27 13:26:30|||||||||2
1732714000000|2024-11-27 13:26:40|6017.8|6017.1|6017.55|6016.85|6017.8|6017.1|6017.55|6016.85|58
1732714010000|2024-11-27 13:26:50|6017.43|6016.73|6017.68|6016.98|6017.68|6016.98|6017.43|6016.73|37
1732714020000|2024-11-27 13:27:00|||||||||19
1732714030000|2024-11-27 13:27:10|6017.55|6016.85|6017.43|6016.73|6017.55|6016.85|6017.43|6016.73|41
1732714040000|2024-11-27 13:27:20|6017.55|6016.85|6017.68|6016.98|6017.68|6016.98|6017.43|6016.73|28
1732714050000|2024-11-27 13:27:30|6017.55|6016.85|6017.43|6016.73|6017.55|6016.85|6017.43|6016.73|11
1732714060000|2024-11-27 13:27:40|||||||||21
1732714070000|2024-11-27 13:27:50|6017.18|6016.48|6016.93|6016.23|6017.18|6016.48|6016.93|6016.23|117
1732714080000|2024-11-27 13:28:00|6017.05|6016.35|6017.3|6016.6|6017.43|6016.73|6017.05|6016.35|78
1732714090000|2024-11-27 13:28:10|6017.43|6016.73|6017.43|6016.73|6017.43|6016.73|6017.43|6016.73|24
1732714100000|2024-11-27 13:28:20|6017.3|6016.6|6017.3|6016.6|6017.43|6016.73|6017.3|6016.6|27
1732714110000|2024-11-27 13:28:30|6017.43|6016.73|6017.43|6016.73|6017.43|6016.73|6017.18|6016.48|47
1732714120000|2024-11-27 13:28:40|6017.3|6016.6|6017.43|6016.73|6017.43|6016.73|6017.3|6016.6|74
1732714130000|2024-11-27 13:28:50|||||||||26
1732714140000|2024-11-27 13:29:00|6017.3|6016.6|6017.43|6016.73|6017.43|6016.73|6017.3|6016.6|39
1732714150000|2024-11-27 13:29:10|6017.68|6016.98|6018.3|6017.6|6018.3|6017.6|6017.68|6016.98|152
1732714160000|2024-11-27 13:29:20|6018.18|6017.48|6018.3|6017.6|6018.68|6017.98|6018.18|6017.48|25
1732714170000|2024-11-27 13:29:30|6018.18|6017.48|6018.18|6017.48|6018.43|6017.73|6018.05|6017.35|63
1732714180000|2024-11-27 13:29:40|6018.05|6017.35|6018.05|6017.35|6018.05|6017.35|6017.93|6017.23|17
1732714190000|2024-11-27 13:29:50|6017.93|6017.23|6018.05|6017.35|6018.18|6017.48|6017.93|6017.23|74
1732714200000|2024-11-27 13:30:00|6018.18|6017.48|6018.43|6017.73|6018.43|6017.73|6018.18|6017.48|28
1732714210000|2024-11-27 13:30:10|6017.8|6017.1|6019.43|6018.73|6019.68|6018.98|6017.8|6017.1|302
1732714220000|2024-11-27 13:30:20|6019.18|6018.48|6019.93|6019.23|6019.93|6019.23|6019.18|6018.48|141
1732714230000|2024-11-27 13:30:30|6020.05|6019.35|6020.68|6019.98|6020.68|6019.98|6019.55|6018.85|211
1732714240000|2024-11-27 13:30:40|6020.93|6020.23|6020.68|6019.98|6021.43|6020.73|6020.43|6019.73|401
1732714250000|2024-11-27 13:30:50|6020.8|6020.1|6019.93|6019.23|6021.05|6020.35|6019.93|6019.23|203
1732714260000|2024-11-27 13:31:00|6020.18|6019.48|6019.68|6018.98|6020.18|6019.48|6019.18|6018.48|176
1732714270000|2024-11-27 13:31:10|6019.93|6019.23|6019.68|6018.98|6020.05|6019.35|6019.68|6018.98|95
1732714280000|2024-11-27 13:31:20|6019.43|6018.73|6019.68|6018.98|6019.93|6019.23|6019.43|6018.73|91
1732714290000|2024-11-27 13:31:30|6019.43|6018.73|6020.18|6019.48|6020.18|6019.48|6019.43|6018.73|85
1732714300000|2024-11-27 13:31:40|||||||||24
1732714310000|2024-11-27 13:31:50|6019.93|6019.23|6020.18|6019.48|6020.18|6019.48|6019.93|6019.23|28
1732714320000|2024-11-27 13:32:00|6020.3|6019.6|6020.43|6019.73|6020.68|6019.98|6020.3|6019.6|45
1732714330000|2024-11-27 13:32:10|6020.68|6019.98|6019.55|6018.85|6020.68|6019.98|6019.43|6018.73|97
1732714340000|2024-11-27 13:32:20|6019.68|6018.98|6018.68|6017.98|6019.68|6018.98|6018.68|6017.98|94
1732714350000|2024-11-27 13:32:30|6018.55|6017.85|6018.55|6017.85|6018.93|6018.23|6018.43|6017.73|64
1732714360000|2024-11-27 13:32:40|6018.68|6017.98|6019.18|6018.48|6019.18|6018.48|6018.68|6017.98|51
1732714370000|2024-11-27 13:32:50|6019.3|6018.6|6019.68|6018.98|6019.68|6018.98|6019.3|6018.6|36
1732714380000|2024-11-27 13:33:00|6019.8|6019.1|6019.43|6018.73|6019.8|6019.1|6019.43|6018.73|47
1732714390000|2024-11-27 13:33:10|6019.18|6018.48|6019.18|6018.48|6019.43|6018.73|6019.05|6018.35|107
1732714400000|2024-11-27 13:33:20|6018.93|6018.23|6019.43|6018.73|6019.43|6018.73|6018.93|6018.23|103
1732714410000|2024-11-27 13:33:30|6019.55|6018.85|6020.43|6019.73|6020.43|6019.73|6019.55|6018.85|76
1732714420000|2024-11-27 13:33:40|6020.3|6019.6|6019.93|6019.23|6020.3|6019.6|6019.68|6018.98|67
1732714430000|2024-11-27 13:33:50|6019.8|6019.1|6019.43|6018.73|6019.8|6019.1|6019.43|6018.73|51
1732714440000|2024-11-27 13:34:00|6019.55|6018.85|6019.68|6018.98|6019.68|6018.98|6019.55|6018.85|30
1732714450000|2024-11-27 13:34:10|6019.8|6019.1|6019.68|6018.98|6019.8|6019.1|6019.43|6018.73|46
1732714460000|2024-11-27 13:34:20|6019.55|6018.85|6019.18|6018.48|6019.55|6018.85|6018.93|6018.23|109
1732714470000|2024-11-27 13:34:30|6019.05|6018.35|6018.8|6018.1|6019.18|6018.48|6018.68|6017.98|45
1732714480000|2024-11-27 13:34:40|6018.68|6017.98|6018.43|6017.73|6018.93|6018.23|6018.18|6017.48|55
1732714490000|2024-11-27 13:34:50|6018.18|6017.48|6017.93|6017.23|6018.3|6017.6|6017.8|6017.1|75
1732714500000|2024-11-27 13:35:00|6017.8|6017.1|6017.3|6016.6|6017.93|6017.23|6017.18|6016.48|124
1732714510000|2024-11-27 13:35:10|6017.43|6016.73|6017.93|6017.23|6018.18|6017.48|6017.43|6016.73|113
1732714520000|2024-11-27 13:35:20|6018.05|6017.35|6017.93|6017.23|6018.18|6017.48|6017.93|6017.23|93
1732714530000|2024-11-27 13:35:30|6017.68|6016.98|6018.18|6017.48|6018.18|6017.48|6017.68|6016.98|71
1732714540000|2024-11-27 13:35:40|6018.3|6017.6|6018.43|6017.73|6018.55|6017.85|6018.3|6017.6|55
1732714550000|2024-11-27 13:35:50|6018.55|6017.85|6018.43|6017.73|6018.55|6017.85|6018.43|6017.73|15
1732714560000|2024-11-27 13:36:00|||||||||44
1732714570000|2024-11-27 13:36:10|6018.68|6017.98|6019.18|6018.48|6019.18|6018.48|6018.68|6017.98|42
1732714580000|2024-11-27 13:36:20|6018.93|6018.23|6019.18|6018.48|6019.18|6018.48|6018.93|6018.23|79
1732714590000|2024-11-27 13:36:30|6019.05|6018.35|6018.93|6018.23|6019.05|6018.35|6018.68|6017.98|100
1732714600000|2024-11-27 13:36:40|6018.8|6018.1|6018.93|6018.23|6018.93|6018.23|6018.68|6017.98|135
1732714610000|2024-11-27 13:36:50|6018.8|6018.1|6019.18|6018.48|6019.18|6018.48|6018.68|6017.98|169
1732714620000|2024-11-27 13:37:00|6019.43|6018.73|6019.43|6018.73|6019.43|6018.73|6019.18|6018.48|158
1732714630000|2024-11-27 13:37:10|6019.55|6018.85|6019.68|6018.98|6019.93|6019.23|6019.55|6018.85|50
1732714640000|2024-11-27 13:37:20|6019.43|6018.73|6019.68|6018.98|6019.68|6018.98|6019.43|6018.73|33
1732714650000|2024-11-27 13:37:30|6019.55|6018.85|6019.18|6018.48|6019.55|6018.85|6019.18|6018.48|46
1732714660000|2024-11-27 13:37:40|6019.43|6018.73|6019.43|6018.73|6019.43|6018.73|6018.93|6018.23|57
1732714670000|2024-11-27 13:37:50|6019.68|6018.98|6019.68|6018.98|6019.68|6018.98|6019.68|6018.98|34
1732714680000|2024-11-27 13:38:00|6019.55|6018.85|6020.05|6019.35|6020.18|6019.48|6019.43|6018.73|80
1732714690000|2024-11-27 13:38:10|6019.93|6019.23|6020.43|6019.73|6020.43|6019.73|6019.93|6019.23|103
1732714700000|2024-11-27 13:38:20|6020.3|6019.6|6020.18|6019.48|6020.3|6019.6|6020.18|6019.48|38
1732714710000|2024-11-27 13:38:30|6020.3|6019.6|6020.43|6019.73|6020.68|6019.98|6020.18|6019.48|129
1732714720000|2024-11-27 13:38:40|6020.55|6019.85|6020.68|6019.98|6020.68|6019.98|6020.55|6019.85|96
1732714730000|2024-11-27 13:38:50|6020.55|6019.85|6020.68|6019.98|6020.68|6019.98|6020.43|6019.73|60
1732714740000|2024-11-27 13:39:00|6020.93|6020.23|6020.68|6019.98|6020.93|6020.23|6020.68|6019.98|69
1732714750000|2024-11-27 13:39:10|6020.93|6020.23|6019.93|6019.23|6020.93|6020.23|6019.93|6019.23|177
1732714760000|2024-11-27 13:39:20|6019.8|6019.1|6019.68|6018.98|6019.93|6019.23|6019.68|6018.98|116
1732714770000|2024-11-27 13:39:30|6019.8|6019.1|6019.93|6019.23|6019.93|6019.23|6019.68|6018.98|103
1732714780000|2024-11-27 13:39:40|6020.05|6019.35|6020.18|6019.48|6020.18|6019.48|6020.05|6019.35|25
1732714790000|2024-11-27 13:39:50|6020.43|6019.73|6020.43|6019.73|6020.43|6019.73|6020.18|6019.48|49
1732714800000|2024-11-27 13:40:00|6020.3|6019.6|6020.68|6019.98|6020.68|6019.98|6020.18|6019.48|134
1732714810000|2024-11-27 13:40:10|6020.43|6019.73|6020.68|6019.98|6020.68|6019.98|6020.43|6019.73|71
1732714820000|2024-11-27 13:40:20|6020.55|6019.85|6020.43|6019.73|6020.55|6019.85|6020.43|6019.73|62
1732714830000|2024-11-27 13:40:30|6020.3|6019.6|6020.18|6019.48|6020.3|6019.6|6019.93|6019.23|44
1732714840000|2024-11-27 13:40:40|6019.93|6019.23|6020.18|6019.48|6020.18|6019.48|6019.93|6019.23|45
1732714850000|2024-11-27 13:40:50|6020.05|6019.35|6020.18|6019.48|6020.18|6019.48|6019.93|6019.23|31
1732714860000|2024-11-27 13:41:00|6020.05|6019.35|6020.18|6019.48|6020.18|6019.48|6020.05|6019.35|26
1732714870000|2024-11-27 13:41:10|6020.05|6019.35|6020.18|6019.48|6020.18|6019.48|6019.93|6019.23|24
1732714880000|2024-11-27 13:41:20|6020.05|6019.35|6020.68|6019.98|6020.68|6019.98|6020.05|6019.35|108
1732714890000|2024-11-27 13:41:30|6020.43|6019.73|6020.18|6019.48|6020.43|6019.73|6020.18|6019.48|48
1732714900000|2024-11-27 13:41:40|6020.05|6019.35|6020.18|6019.48|6020.18|6019.48|6020.05|6019.35|11
1732714910000|2024-11-27 13:41:50|6019.93|6019.23|6019.68|6018.98|6019.93|6019.23|6019.68|6018.98|33
1732714920000|2024-11-27 13:42:00|6019.43|6018.73|6019.18|6018.48|6019.43|6018.73|6019.05|6018.35|145
1732714930000|2024-11-27 13:42:10|6019.3|6018.6|6019.68|6018.98|6019.68|6018.98|6019.18|6018.48|60
1732714940000|2024-11-27 13:42:20|6019.8|6019.1|6019.93|6019.23|6019.93|6019.23|6019.8|6019.1|10
1732714950000|2024-11-27 13:42:30|6020.05|6019.35|6020.18|6019.48|6020.18|6019.48|6020.05|6019.35|33
1732714960000|2024-11-27 13:42:40|6019.93|6019.23|6020.18|6019.48|6020.18|6019.48|6019.93|6019.23|34
1732714970000|2024-11-27 13:42:50|6020.43|6019.73|6020.43|6019.73|6020.43|6019.73|6020.43|6019.73|18
1732714980000|2024-11-27 13:43:00|6020.55|6019.85|6020.68|6019.98|6020.68|6019.98|6020.43|6019.73|70
1732714990000|2024-11-27 13:43:10|6020.8|6020.1|6020.93|6020.23|6020.93|6020.23|6020.8|6020.1|55
1732715000000|2024-11-27 13:43:20|6021.43|6020.73|6020.93|6020.23|6021.43|6020.73|6020.93|6020.23|191
1732715010000|2024-11-27 13:43:30|6020.68|6019.98|6020.68|6019.98|6020.68|6019.98|6020.68|6019.98|92
1732715020000|2024-11-27 13:43:40|||||||||2
1732715030000|2024-11-27 13:43:50|6020.93|6020.23|6021.18|6020.48|6021.18|6020.48|6020.93|6020.23|92
1732715040000|2024-11-27 13:44:00|6020.93|6020.23|6020.68|6019.98|6020.93|6020.23|6020.68|6019.98|53
1732715050000|2024-11-27 13:44:10|6020.55|6019.85|6020.43|6019.73|6020.55|6019.85|6020.43|6019.73|88
1732715060000|2024-11-27 13:44:20|6020.55|6019.85|6020.68|6019.98|6020.68|6019.98|6020.43|6019.73|91
1732715070000|2024-11-27 13:44:30|6020.8|6020.1|6020.93|6020.23|6020.93|6020.23|6020.68|6019.98|74
1732715080000|2024-11-27 13:44:40|6020.8|6020.1|6020.68|6019.98|6020.93|6020.23|6020.68|6019.98|19
1732715090000|2024-11-27 13:44:50|6020.43|6019.73|6020.43|6019.73|6020.68|6019.98|6020.43|6019.73|92
1732715100000|2024-11-27 13:45:00|6020.55|6019.85|6020.55|6019.85|6020.55|6019.85|6020.18|6019.48|141
1732715110000|2024-11-27 13:45:10|6020.68|6019.98|6020.43|6019.73|6020.68|6019.98|6020.43|6019.73|16
1732715120000|2024-11-27 13:45:20|6020.3|6019.6|6020.18|6019.48|6020.3|6019.6|6020.18|6019.48|14
1732715130000|2024-11-27 13:45:30|||||||||7
1732715140000|2024-11-27 13:45:40|6020.05|6019.35|6020.18|6019.48|6020.18|6019.48|6019.93|6019.23|74
1732715150000|2024-11-27 13:45:50|6019.93|6019.23|6020.18|6019.48|6020.18|6019.48|6019.93|6019.23|49
1732715160000|2024-11-27 13:46:00|6020.05|6019.35|6020.18|6019.48|6020.18|6019.48|6019.93|6019.23|78
1732715170000|2024-11-27 13:46:10|6019.93|6019.23|6019.93|6019.23|6020.18|6019.48|6019.93|6019.23|93
1732715180000|2024-11-27 13:46:20|6020.18|6019.48|6019.93|6019.23|6020.18|6019.48|6019.93|6019.23|22
1732715190000|2024-11-27 13:46:30|6019.68|6018.98|6019.68|6018.98|6019.68|6018.98|6019.68|6018.98|16
1732715200000|2024-11-27 13:46:40|||||||||6
1732715210000|2024-11-27 13:46:50|6019.8|6019.1|6019.93|6019.23|6019.93|6019.23|6019.8|6019.1|62
1732715220000|2024-11-27 13:47:00|6019.8|6019.1|6019.68|6018.98|6019.93|6019.23|6019.68|6018.98|60
1732715230000|2024-11-27 13:47:10|6019.43|6018.73|6018.43|6017.73|6019.43|6018.73|6018.3|6017.6|216
1732715240000|2024-11-27 13:47:20|6018.3|6017.6|6018.43|6017.73|6018.43|6017.73|6018.3|6017.6|57
1732715250000|2024-11-27 13:47:30|6018.55|6017.85|6018.43|6017.73|6018.68|6017.98|6018.18|6017.48|163
1732715260000|2024-11-27 13:47:40|6018.68|6017.98|6018.18|6017.48|6018.68|6017.98|6018.18|6017.48|104
1732715270000|2024-11-27 13:47:50|6017.93|6017.23|6018.43|6017.73|6018.43|6017.73|6017.93|6017.23|122
1732715280000|2024-11-27 13:48:00|6018.3|6017.6|6018.18|6017.48|6018.43|6017.73|6018.18|6017.48|85
1732715290000|2024-11-27 13:48:10|6018.43|6017.73|6018.18|6017.48|6018.43|6017.73|6018.18|6017.48|87
1732715300000|2024-11-27 13:48:20|6018.05|6017.35|6018.43|6017.73|6018.43|6017.73|6018.05|6017.35|66
1732715310000|2024-11-27 13:48:30|6018.68|6017.98|6018.93|6018.23|6018.93|6018.23|6018.55|6017.85|93
1732715320000|2024-11-27 13:48:40|6018.68|6017.98|6019.18|6018.48|6019.18|6018.48|6018.68|6017.98|113
1732715330000|2024-11-27 13:48:50|6018.93|6018.23|6019.18|6018.48|6019.43|6018.73|6018.93|6018.23|141
1732715340000|2024-11-27 13:49:00|6019.3|6018.6|6019.18|6018.48|6019.43|6018.73|6019.18|6018.48|72
1732715350000|2024-11-27 13:49:10|6018.93|6018.23|6019.18|6018.48|6019.18|6018.48|6018.93|6018.23|53
1732715360000|2024-11-27 13:49:20|6019.05|6018.35|6019.18|6018.48|6019.18|6018.48|6019.05|6018.35|32
1732715370000|2024-11-27 13:49:30|6019.05|6018.35|6018.93|6018.23|6019.18|6018.48|6018.93|6018.23|42
1732715380000|2024-11-27 13:49:40|6019.05|6018.35|6019.18|6018.48|6019.18|6018.48|6018.93|6018.23|31
1732715390000|2024-11-27 13:49:50|6018.93|6018.23|6019.18|6018.48|6019.43|6018.73|6018.93|6018.23|111
1732715400000|2024-11-27 13:50:00|6019.05|6018.35|6018.68|6017.98|6019.05|6018.35|6018.68|6017.98|136
1732715410000|2024-11-27 13:50:10|6018.93|6018.23|6018.93|6018.23|6018.93|6018.23|6018.43|6017.73|115
1732715420000|2024-11-27 13:50:20|6019.18|6018.48|6019.18|6018.48|6019.18|6018.48|6018.93|6018.23|162
1732715430000|2024-11-27 13:50:30|6019.3|6018.6|6019.18|6018.48|6019.43|6018.73|6019.18|6018.48|117
1732715440000|2024-11-27 13:50:40|6019.05|6018.35|6018.93|6018.23|6019.05|6018.35|6018.93|6018.23|40
1732715450000|2024-11-27 13:50:50|6018.8|6018.1|6019.18|6018.48|6019.18|6018.48|6018.8|6018.1|50
1732715460000|2024-11-27 13:51:00|6019.05|6018.35|6019.43|6018.73|6019.68|6018.98|6019.05|6018.35|59
1732715470000|2024-11-27 13:51:10|6019.68|6018.98|6019.68|6018.98|6019.68|6018.98|6019.43|6018.73|100
1732715480000|2024-11-27 13:51:20|6019.55|6018.85|6019.43|6018.73|6019.68|6018.98|6019.43|6018.73|35
1732715490000|2024-11-27 13:51:30|6019.18|6018.48|6019.05|6018.35|6019.68|6018.98|6019.05|6018.35|93
1732715500000|2024-11-27 13:51:40|6019.18|6018.48|6019.43|6018.73|6019.68|6018.98|6019.18|6018.48|43
1732715510000|2024-11-27 13:51:50|6019.68|6018.98|6019.68|6018.98|6019.68|6018.98|6019.68|6018.98|3
1732715520000|2024-11-27 13:52:00|6019.93|6019.23|6019.93|6019.23|6019.93|6019.23|6019.68|6018.98|45
1732715530000|2024-11-27 13:52:10|6020.05|6019.35|6020.18|6019.48|6020.18|6019.48|6020.05|6019.35|34
1732715540000|2024-11-27 13:52:20|6020.3|6019.6|6020.18|6019.48|6020.43|6019.73|6020.18|6019.48|100
1732715550000|2024-11-27 13:52:30|6020.3|6019.6|6020.43|6019.73|6020.43|6019.73|6020.3|6019.6|38
1732715560000|2024-11-27 13:52:40|6020.68|6019.98|6020.93|6020.23|6020.93|6020.23|6020.68|6019.98|125
1732715570000|2024-11-27 13:52:50|6020.68|6019.98|6020.68|6019.98|6020.68|6019.98|6020.55|6019.85|78
1732715580000|2024-11-27 13:53:00|6020.93|6020.23|6020.93|6020.23|6020.93|6020.23|6020.93|6020.23|124
1732715590000|2024-11-27 13:53:10|6021.43|6020.73|6021.18|6020.48|6021.43|6020.73|6021.18|6020.48|276
1732715600000|2024-11-27 13:53:20|6020.93|6020.23|6020.68|6019.98|6020.93|6020.23|6020.68|6019.98|98
1732715610000|2024-11-27 13:53:30|6020.43|6019.73|6020.68|6019.98|6020.68|6019.98|6020.43|6019.73|115
1732715620000|2024-11-27 13:53:40|6020.8|6020.1|6020.93|6020.23|6020.93|6020.23|6020.8|6020.1|51
1732715630000|2024-11-27 13:53:50|6021.18|6020.48|6021.18|6020.48|6021.18|6020.48|6021.18|6020.48|64
1732715640000|2024-11-27 13:54:00|6021.3|6020.6|6020.93|6020.23|6021.43|6020.73|6020.93|6020.23|58
1732715650000|2024-11-27 13:54:10|6021.05|6020.35|6020.93|6020.23|6021.05|6020.35|6020.93|6020.23|15
1732715660000|2024-11-27 13:54:20|6020.68|6019.98|6020.93|6020.23|6020.93|6020.23|6020.68|6019.98|42
1732715670000|2024-11-27 13:54:30|6020.8|6020.1|6020.68|6019.98|6020.8|6020.1|6020.68|6019.98|56
1732715680000|2024-11-27 13:54:40|6020.93|6020.23|6020.93|6020.23|6020.93|6020.23|6020.68|6019.98|32
1732715690000|2024-11-27 13:54:50|||||||||7
1732715700000|2024-11-27 13:55:00|6021.18|6020.48|6020.68|6019.98|6021.18|6020.48|6020.68|6019.98|44
1732715710000|2024-11-27 13:55:10|6020.43|6019.73|6020.55|6019.85|6020.55|6019.85|6020.43|6019.73|50
1732715720000|2024-11-27 13:55:20|6020.68|6019.98|6020.68|6019.98|6020.68|6019.98|6020.68|6019.98|15
1732715730000|2024-11-27 13:55:30|6020.55|6019.85|6020.68|6019.98|6020.68|6019.98|6020.55|6019.85|31
1732715740000|2024-11-27 13:55:40|6020.8|6020.1|6020.93|6020.23|6020.93|6020.23|6020.8|6020.1|78
1732715750000|2024-11-27 13:55:50|||||||||10
1732715760000|2024-11-27 13:56:00|6020.68|6019.98|6020.68|6019.98|6020.68|6019.98|6020.68|6019.98|41
1732715770000|2024-11-27 13:56:10|6020.93|6020.23|6020.93|6020.23|6020.93|6020.23|6020.93|6020.23|14
1732715780000|2024-11-27 13:56:20|6020.68|6019.98|6020.43|6019.73|6020.68|6019.98|6020.43|6019.73|75
1732715790000|2024-11-27 13:56:30|6020.55|6019.85|6020.68|6019.98|6020.68|6019.98|6020.43|6019.73|73
1732715800000|2024-11-27 13:56:40|6020.55|6019.85|6020.43|6019.73|6020.68|6019.98|6020.43|6019.73|36
1732715810000|2024-11-27 13:56:50|6020.68|6019.98|6020.43|6019.73|6020.68|6019.98|6020.43|6019.73|28
1732715820000|2024-11-27 13:57:00|6020.18|6019.48|6019.93|6019.23|6020.18|6019.48|6019.93|6019.23|98
1732715830000|2024-11-27 13:57:10|6019.68|6018.98|6019.68|6018.98|6019.93|6019.23|6019.68|6018.98|179
1732715840000|2024-11-27 13:57:20|6019.43|6018.73|6018.93|6018.23|6019.43|6018.73|6018.93|6018.23|170
1732715850000|2024-11-27 13:57:30|6018.68|6017.98|6018.93|6018.23|6018.93|6018.23|6018.68|6017.98|166
1732715860000|2024-11-27 13:57:40|6018.68|6017.98|6018.68|6017.98|6019.18|6018.48|6018.68|6017.98|134
1732715870000|2024-11-27 13:57:50|6018.93|6018.23|6018.93|6018.23|6019.18|6018.48|6018.93|6018.23|63
1732715880000|2024-11-27 13:58:00|6019.05|6018.35|6019.18|6018.48|6019.18|6018.48|6018.93|6018.23|54
1732715890000|2024-11-27 13:58:10|6019.3|6018.6|6019.43|6018.73|6019.43|6018.73|6019.3|6018.6|67
1732715900000|2024-11-27 13:58:20|6019.18|6018.48|6019.18|6018.48|6019.43|6018.73|6019.18|6018.48|83
1732715910000|2024-11-27 13:58:30|6019.3|6018.6|6019.18|6018.48|6019.43|6018.73|6018.93|6018.23|72
1732715920000|2024-11-27 13:58:40|6019.05|6018.35|6018.93|6018.23|6019.18|6018.48|6018.93|6018.23|70
1732715930000|2024-11-27 13:58:50|6019.18|6018.48|6019.18|6018.48|6019.18|6018.48|6019.05|6018.35|25
1732715940000|2024-11-27 13:59:00|6019.05|6018.35|6018.93|6018.23|6019.18|6018.48|6018.93|6018.23|82
1732715950000|2024-11-27 13:59:10|6019.05|6018.35|6019.43|6018.73|6019.43|6018.73|6019.05|6018.35|43
1732715960000|2024-11-27 13:59:20|6019.18|6018.48|6019.43|6018.73|6019.43|6018.73|6019.18|6018.48|73
1732715970000|2024-11-27 13:59:30|6019.55|6018.85|6019.93|6019.23|6019.93|6019.23|6019.55|6018.85|119
1732715980000|2024-11-27 13:59:40|||||||||18
1732715990000|2024-11-27 13:59:50|6019.68|6018.98|6019.43|6018.73|6019.68|6018.98|6019.18|6018.48|110
1732716000000|2024-11-27 14:00:00|6019.55|6018.85|6019.68|6018.98|6019.68|6018.98|6019.43|6018.73|86
1732716010000|2024-11-27 14:00:10|6019.43|6018.73|6019.93|6019.23|6019.93|6019.23|6019.43|6018.73|97
1732716020000|2024-11-27 14:00:20|6019.68|6018.98|6019.18|6018.48|6019.68|6018.98|6019.05|6018.35|180
1732716030000|2024-11-27 14:00:30|6019.05|6018.35|6019.18|6018.48|6019.18|6018.48|6018.93|6018.23|120
1732716040000|2024-11-27 14:00:40|6019.05|6018.35|6018.93|6018.23|6019.18|6018.48|6018.93|6018.23|42
1732716050000|2024-11-27 14:00:50|6019.05|6018.35|6018.93|6018.23|6019.18|6018.48|6018.93|6018.23|28
1732716060000|2024-11-27 14:01:00|6018.8|6018.1|6018.68|6017.98|6018.93|6018.23|6018.43|6017.73|187
1732716070000|2024-11-27 14:01:10|6018.93|6018.23|6018.93|6018.23|6018.93|6018.23|6018.93|6018.23|115
1732716080000|2024-11-27 14:01:20|6019.05|6018.35|6019.05|6018.35|6019.18|6018.48|6018.93|6018.23|119
1732716090000|2024-11-27 14:01:30|6018.93|6018.23|6018.93|6018.23|6019.18|6018.48|6018.93|6018.23|18
1732716100000|2024-11-27 14:01:40|6018.68|6017.98|6018.68|6017.98|6018.93|6018.23|6018.68|6017.98|179
1732716110000|2024-11-27 14:01:50|6018.55|6017.85|6018.43|6017.73|6018.68|6017.98|6018.43|6017.73|40
1732716120000|2024-11-27 14:02:00|6018.18|6017.48|6017.93|6017.23|6018.18|6017.48|6017.68|6016.98|406
1732716130000|2024-11-27 14:02:10|6018.18|6017.48|6018.18|6017.48|6018.68|6017.98|6017.93|6017.23|251
1732716140000|2024-11-27 14:02:20|6018.05|6017.35|6018.18|6017.48|6018.18|6017.48|6017.93|6017.23|44
1732716150000|2024-11-27 14:02:30|6018.43|6017.73|6018.8|6018.1|6018.8|6018.1|6018.3|6017.6|122
1732716160000|2024-11-27 14:02:40|6018.93|6018.23|6018.18|6017.48|6018.93|6018.23|6018.18|6017.48|352
1732716170000|2024-11-27 14:02:50|6018.3|6017.6|6017.93|6017.23|6018.43|6017.73|6017.68|6016.98|229
1732716180000|2024-11-27 14:03:00|6017.68|6016.98|6017.68|6016.98|6017.93|6017.23|6017.68|6016.98|155
1732716190000|2024-11-27 14:03:10|6017.93|6017.23|6017.93|6017.23|6017.93|6017.23|6017.93|6017.23|68
1732716200000|2024-11-27 14:03:20|6017.68|6016.98|6017.93|6017.23|6017.93|6017.23|6017.68|6016.98|17
1732716210000|2024-11-27 14:03:30|||||||||27
1732716220000|2024-11-27 14:03:40|6018.05|6017.35|6018.43|6017.73|6018.43|6017.73|6017.93|6017.23|132
1732716230000|2024-11-27 14:03:50|6018.3|6017.6|6018.43|6017.73|6018.43|6017.73|6018.3|6017.6|46
1732716240000|2024-11-27 14:04:00|6018.3|6017.6|6017.93|6017.23|6018.3|6017.6|6017.93|6017.23|88
1732716250000|2024-11-27 14:04:10|6018.18|6017.48|6018.18|6017.48|6018.18|6017.48|6018.18|6017.48|18
1732716260000|2024-11-27 14:04:20|6017.93|6017.23|6017.68|6016.98|6017.93|6017.23|6017.43|6016.73|230
1732716270000|2024-11-27 14:04:30|||||||||18
1732716280000|2024-11-27 14:04:40|6017.55|6016.85|6016.68|6015.98|6017.68|6016.98|6016.68|6015.98|544
1732716290000|2024-11-27 14:04:50|6016.93|6016.23|6016.93|6016.23|6016.93|6016.23|6016.68|6015.98|102
1732716300000|2024-11-27 14:05:00|6017.05|6016.35|6017.43|6016.73|6017.43|6016.73|6016.93|6016.23|199
1732716310000|2024-11-27 14:05:10|6017.18|6016.48|6016.93|6016.23|6017.18|6016.48|6016.93|6016.23|73
1732716320000|2024-11-27 14:05:20|||||||||125
1732716330000|2024-11-27 14:05:30|6016.68|6015.98|6016.43|6015.73|6016.68|6015.98|6016.18|6015.48|224
1732716340000|2024-11-27 14:05:40|6016.68|6015.98|6016.68|6015.98|6016.68|6015.98|6016.43|6015.73|81
1732716350000|2024-11-27 14:05:50|6016.55|6015.85|6016.68|6015.98|6016.68|6015.98|6016.43|6015.73|227
1732716360000|2024-11-27 14:06:00|6016.55|6015.85|6016.18|6015.48|6016.55|6015.85|6015.93|6015.23|190
1732716370000|2024-11-27 14:06:10|6015.93|6015.23|6016.18|6015.48|6016.18|6015.48|6015.93|6015.23|79
1732716380000|2024-11-27 14:06:20|6015.93|6015.23|6016.18|6015.48|6016.18|6015.48|6015.93|6015.23|142
1732716390000|2024-11-27 14:06:30|6016.05|6015.35|6016.18|6015.48|6016.18|6015.48|6015.93|6015.23|72
1732716400000|2024-11-27 14:06:40|6016.93|6016.23|6016.68|6015.98|6016.93|6016.23|6016.68|6015.98|216
1732716410000|2024-11-27 14:06:50|||||||||17
1732716420000|2024-11-27 14:07:00|6016.55|6015.85|6016.68|6015.98|6016.68|6015.98|6016.55|6015.85|44
1732716430000|2024-11-27 14:07:10|6016.43|6015.73|6016.43|6015.73|6016.43|6015.73|6016.43|6015.73|98
1732716440000|2024-11-27 14:07:20|6016.3|6015.6|6016.18|6015.48|6016.43|6015.73|6016.18|6015.48|103
1732716450000|2024-11-27 14:07:30|||||||||23
1732716460000|2024-11-27 14:07:40|6015.93|6015.23|6015.93|6015.23|6015.93|6015.23|6015.93|6015.23|142
1732716470000|2024-11-27 14:07:50|6015.68|6014.98|6015.93|6015.23|6015.93|6015.23|6015.68|6014.98|62
1732716480000|2024-11-27 14:08:00|||||||||6
1732716490000|2024-11-27 14:08:10|6015.68|6014.98|6015.68|6014.98|6015.93|6015.23|6015.68|6014.98|172
1732716500000|2024-11-27 14:08:20|6015.8|6015.1|6015.68|6014.98|6015.93|6015.23|6015.43|6014.73|68
1732716510000|2024-11-27 14:08:30|||||||||18
1732716520000|2024-11-27 14:08:40|||||||||49
1732716530000|2024-11-27 14:08:50|6015.55|6014.85|6015.43|6014.73|6015.68|6014.98|6015.43|6014.73|92
1732716540000|2024-11-27 14:09:00|6015.68|6014.98|6015.68|6014.98|6015.68|6014.98|6015.68|6014.98|77
1732716550000|2024-11-27 14:09:10|||||||||72
1732716560000|2024-11-27 14:09:20|6015.55|6014.85|6015.43|6014.73|6015.68|6014.98|6015.43|6014.73|36
1732716570000|2024-11-27 14:09:30|6015.68|6014.98|6015.43|6014.73|6015.68|6014.98|6015.43|6014.73|55
1732716580000|2024-11-27 14:09:40|6015.55|6014.85|6015.93|6015.23|6015.93|6015.23|6015.55|6014.85|89
1732716590000|2024-11-27 14:09:50|6016.18|6015.48|6015.93|6015.23|6016.18|6015.48|6015.93|6015.23|94
1732716600000|2024-11-27 14:10:00|6015.68|6014.98|6015.68|6014.98|6015.68|6014.98|6015.68|6014.98|74
1732716610000|2024-11-27 14:10:10|6015.93|6015.23|6016.43|6015.73|6016.43|6015.73|6015.68|6014.98|190
1732716620000|2024-11-27 14:10:20|6016.3|6015.6|6016.68|6015.98|6016.68|6015.98|6016.18|6015.48|197
1732716630000|2024-11-27 14:10:30|6016.93|6016.23|6016.68|6015.98|6016.93|6016.23|6016.68|6015.98|201
1732716640000|2024-11-27 14:10:40|6016.55|6015.85|6016.43|6015.73|6016.55|6015.85|6016.18|6015.48|88
1732716650000|2024-11-27 14:10:50|6016.18|6015.48|6016.18|6015.48|6016.18|6015.48|6015.93|6015.23|122
1732716660000|2024-11-27 14:11:00|6016.05|6015.35|6016.68|6015.98|6016.68|6015.98|6015.93|6015.23|150
1732716670000|2024-11-27 14:11:10|6016.43|6015.73|6016.68|6015.98|6016.68|6015.98|6016.43|6015.73|46
1732716680000|2024-11-27 14:11:20|6016.93|6016.23|6016.68|6015.98|6016.93|6016.23|6016.68|6015.98|101
1732716690000|2024-11-27 14:11:30|6016.43|6015.73|6016.43|6015.73|6016.55|6015.85|6016.43|6015.73|65
1732716700000|2024-11-27 14:11:40|6016.68|6015.98|6016.43|6015.73|6016.68|6015.98|6016.43|6015.73|34
1732716710000|2024-11-27 14:11:50|||||||||14
1732716720000|2024-11-27 14:12:00|6016.68|6015.98|6016.93|6016.23|6016.93|6016.23|6016.43|6015.73|177
1732716730000|2024-11-27 14:12:10|6016.8|6016.1|6016.93|6016.23|6016.93|6016.23|6016.68|6015.98|107
1732716740000|2024-11-27 14:12:20|6017.18|6016.48|6017.18|6016.48|6017.18|6016.48|6017.18|6016.48|50
1732716750000|2024-11-27 14:12:30|6017.05|6016.35|6017.18|6016.48|6017.18|6016.48|6017.05|6016.35|52
1732716760000|2024-11-27 14:12:40|6017.3|6016.6|6017.43|6016.73|6017.43|6016.73|6017.18|6016.48|137
1732716770000|2024-11-27 14:12:50|6017.68|6016.98|6017.93|6017.23|6017.93|6017.23|6017.68|6016.98|196
1732716780000|2024-11-27 14:13:00|6018.05|6017.35|6018.43|6017.73|6018.68|6017.98|6018.05|6017.35|234
1732716790000|2024-11-27 14:13:10|6018.68|6017.98|6018.18|6017.48|6018.68|6017.98|6018.18|6017.48|125
1732716800000|2024-11-27 14:13:20|||||||||70
1732716810000|2024-11-27 14:13:30|6018.3|6017.6|6018.68|6017.98|6018.68|6017.98|6018.3|6017.6|183
1732716820000|2024-11-27 14:13:40|6018.55|6017.85|6018.68|6017.98|6018.68|6017.98|6018.43|6017.73|73
1732716830000|2024-11-27 14:13:50|6018.8|6018.1|6018.68|6017.98|6018.8|6018.1|6018.43|6017.73|97
1732716840000|2024-11-27 14:14:00|6018.93|6018.23|6018.18|6017.48|6018.93|6018.23|6018.18|6017.48|148
1732716850000|2024-11-27 14:14:10|6018.3|6017.6|6018.43|6017.73|6018.43|6017.73|6018.3|6017.6|22
1732716860000|2024-11-27 14:14:20|6018.3|6017.6|6018.43|6017.73|6018.43|6017.73|6018.18|6017.48|68
1732716870000|2024-11-27 14:14:30|6018.55|6017.85|6018.43|6017.73|6018.68|6017.98|6018.43|6017.73|107
1732716880000|2024-11-27 14:14:40|6018.68|6017.98|6018.68|6017.98|6018.68|6017.98|6018.55|6017.85|66
1732716890000|2024-11-27 14:14:50|6018.8|6018.1|6018.43|6017.73|6018.8|6018.1|6018.18|6017.48|237
1732716900000|2024-11-27 14:15:00|6018.18|6017.48|6018.43|6017.73|6018.55|6017.85|6018.18|6017.48|114
1732716910000|2024-11-27 14:15:10|6018.55|6017.85|6018.43|6017.73|6018.68|6017.98|6018.43|6017.73|77
1732716920000|2024-11-27 14:15:20|6018.3|6017.6|6018.18|6017.48|6018.43|6017.73|6018.05|6017.35|83
1732716930000|2024-11-27 14:15:30|||||||||4
1732716940000|2024-11-27 14:15:40|6018.05|6017.35|6017.43|6016.73|6018.05|6017.35|6017.43|6016.73|97
1732716950000|2024-11-27 14:15:50|6017.3|6016.6|6017.18|6016.48|6017.43|6016.73|6017.18|6016.48|94
1732716960000|2024-11-27 14:16:00|6017.3|6016.6|6017.43|6016.73|6017.43|6016.73|6017.3|6016.6|51
1732716970000|2024-11-27 14:16:10|6017.68|6016.98|6017.18|6016.48|6017.68|6016.98|6017.18|6016.48|67
1732716980000|2024-11-27 14:16:20|6017.43|6016.73|6017.43|6016.73|6017.43|6016.73|6017.43|6016.73|36
1732716990000|2024-11-27 14:16:30|6017.3|6016.6|6017.55|6016.85|6017.68|6016.98|6017.3|6016.6|70
1732717000000|2024-11-27 14:16:40|6017.68|6016.98|6017.43|6016.73|6017.68|6016.98|6017.43|6016.73|7
1732717010000|2024-11-27 14:16:50|6017.68|6016.98|6017.43|6016.73|6017.68|6016.98|6017.43|6016.73|45
1732717020000|2024-11-27 14:17:00|6017.18|6016.48|6017.93|6017.23|6017.93|6017.23|6017.18|6016.48|115
1732717030000|2024-11-27 14:17:10|6018.05|6017.35|6018.18|6017.48|6018.18|6017.48|6018.05|6017.35|59
1732717040000|2024-11-27 14:17:20|6017.93|6017.23|6017.93|6017.23|6017.93|6017.23|6017.68|6016.98|147
1732717050000|2024-11-27 14:17:30|6017.68|6016.98|6017.43|6016.73|6017.68|6016.98|6017.43|6016.73|43
1732717060000|2024-11-27 14:17:40|||||||||4
1732717070000|2024-11-27 14:17:50|6017.68|6016.98|6017.68|6016.98|6017.68|6016.98|6017.55|6016.85|56
1732717080000|2024-11-27 14:18:00|6017.43|6016.73|6017.43|6016.73|6017.55|6016.85|6017.43|6016.73|62
1732717090000|2024-11-27 14:18:10|6017.18|6016.48|6017.18|6016.48|6017.18|6016.48|6017.18|6016.48|90
1732717100000|2024-11-27 14:18:20|6017.3|6016.6|6017.18|6016.48|6017.43|6016.73|6017.18|6016.48|113
1732717110000|2024-11-27 14:18:30|6017.43|6016.73|6017.68|6016.98|6017.68|6016.98|6017.18|6016.48|151
1732717120000|2024-11-27 14:18:40|6017.55|6016.85|6017.43|6016.73|6017.55|6016.85|6017.43|6016.73|29
1732717130000|2024-11-27 14:18:50|6017.18|6016.48|6017.43|6016.73|6017.43|6016.73|6017.18|6016.48|86
1732717140000|2024-11-27 14:19:00|6017.68|6016.98|6017.18|6016.48|6017.68|6016.98|6017.18|6016.48|80
1732717150000|2024-11-27 14:19:10|||||||||18
1732717160000|2024-11-27 14:19:20|6017.05|6016.35|6017.18|6016.48|6017.18|6016.48|6017.05|6016.35|64
1732717170000|2024-11-27 14:19:30|6017.05|6016.35|6017.18|6016.48|6017.43|6016.73|6017.05|6016.35|55
1732717180000|2024-11-27 14:19:40|6017.43|6016.73|6017.93|6017.23|6017.93|6017.23|6017.43|6016.73|77
1732717190000|2024-11-27 14:19:50|6017.68|6016.98|6017.68|6016.98|6017.68|6016.98|6017.68|6016.98|47
1732717200000|2024-11-27 14:20:00|6017.43|6016.73|6017.43|6016.73|6017.55|6016.85|6017.43|6016.73|97
1732717210000|2024-11-27 14:20:10|6017.3|6016.6|6017.43|6016.73|6017.43|6016.73|6017.3|6016.6|61
1732717220000|2024-11-27 14:20:20|6017.3|6016.6|6017.18|6016.48|6017.3|6016.6|6017.18|6016.48|68
1732717230000|2024-11-27 14:20:30|6017.3|6016.6|6017.18|6016.48|6017.43|6016.73|6017.18|6016.48|114
1732717240000|2024-11-27 14:20:40|6017.05|6016.35|6017.18|6016.48|6017.18|6016.48|6016.68|6015.98|109
1732717250000|2024-11-27 14:20:50|6016.93|6016.23|6016.93|6016.23|6016.93|6016.23|6016.8|6016.1|76
1732717260000|2024-11-27 14:21:00|6016.8|6016.1|6016.43|6015.73|6016.8|6016.1|6016.43|6015.73|79
1732717270000|2024-11-27 14:21:10|6016.3|6015.6|6016.68|6015.98|6016.68|6015.98|6016.18|6015.48|91
1732717280000|2024-11-27 14:21:20|6016.55|6015.85|6016.68|6015.98|6016.68|6015.98|6016.55|6015.85|91
1732717290000|2024-11-27 14:21:30|6016.43|6015.73|6016.43|6015.73|6016.43|6015.73|6016.43|6015.73|20
1732717300000|2024-11-27 14:21:40|6016.3|6015.6|6016.68|6015.98|6016.68|6015.98|6016.3|6015.6|63
1732717310000|2024-11-27 14:21:50|6016.43|6015.73|6016.43|6015.73|6016.43|6015.73|6016.43|6015.73|66
1732717320000|2024-11-27 14:22:00|6016.3|6015.6|6016.18|6015.48|6016.43|6015.73|6016.18|6015.48|90
1732717330000|2024-11-27 14:22:10|6016.3|6015.6|6016.43|6015.73|6016.43|6015.73|6016.18|6015.48|63
1732717340000|2024-11-27 14:22:20|6016.55|6015.85|6016.93|6016.23|6016.93|6016.23|6016.55|6015.85|87
1732717350000|2024-11-27 14:22:30|6017.18|6016.48|6016.93|6016.23|6017.18|6016.48|6016.93|6016.23|57
1732717360000|2024-11-27 14:22:40|6017.05|6016.35|6017.18|6016.48|6017.18|6016.48|6016.93|6016.23|103
1732717370000|2024-11-27 14:22:50|||||||||2
1732717380000|2024-11-27 14:23:00|6016.93|6016.23|6016.68|6015.98|6016.93|6016.23|6016.68|6015.98|103
1732717390000|2024-11-27 14:23:10|6016.43|6015.73|6016.43|6015.73|6016.43|6015.73|6016.43|6015.73|83
1732717400000|2024-11-27 14:23:20|6016.55|6015.85|6016.43|6015.73|6016.55|6015.85|6016.43|6015.73|24
1732717410000|2024-11-27 14:23:30|6016.55|6015.85|6016.68|6015.98|6016.93|6016.23|6016.55|6015.85|109
1732717420000|2024-11-27 14:23:40|||||||||29
1732717430000|2024-11-27 14:23:50|6016.55|6015.85|6016.68|6015.98|6016.68|6015.98|6016.43|6015.73|54
1732717440000|2024-11-27 14:24:00|6016.43|6015.73|6016.93|6016.23|6016.93|6016.23|6016.43|6015.73|74
1732717450000|2024-11-27 14:24:10|6017.05|6016.35|6016.93|6016.23|6017.18|6016.48|6016.93|6016.23|40
1732717460000|2024-11-27 14:24:20|6016.68|6015.98|6016.68|6015.98|6016.93|6016.23|6016.68|6015.98|46
1732717470000|2024-11-27 14:24:30|6016.55|6015.85|6016.68|6015.98|6016.68|6015.98|6016.55|6015.85|67
1732717480000|2024-11-27 14:24:40|6016.55|6015.85|6016.68|6015.98|6016.68|6015.98|6016.55|6015.85|72
1732717490000|2024-11-27 14:24:50|6016.55|6015.85|6016.43|6015.73|6016.55|6015.85|6016.43|6015.73|101
1732717500000|2024-11-27 14:25:00|6016.18|6015.48|6016.18|6015.48|6016.43|6015.73|6016.18|6015.48|240
1732717510000|2024-11-27 14:25:10|6016.3|6015.6|6016.43|6015.73|6016.43|6015.73|6016.18|6015.48|52
1732717520000|2024-11-27 14:25:20|6016.18|6015.48|6016.43|6015.73|6016.43|6015.73|6016.18|6015.48|113
1732717530000|2024-11-27 14:25:30|6016.3|6015.6|6016.43|6015.73|6016.43|6015.73|6016.3|6015.6|153
1732717540000|2024-11-27 14:25:40|6016.18|6015.48|6016.43|6015.73|6016.43|6015.73|6016.18|6015.48|52
1732717550000|2024-11-27 14:25:50|6016.68|6015.98|6016.43|6015.73|6016.68|6015.98|6016.43|6015.73|67
1732717560000|2024-11-27 14:26:00|6016.55|6015.85|6016.43|6015.73|6016.55|6015.85|6016.43|6015.73|52
1732717570000|2024-11-27 14:26:10|6016.68|6015.98|6016.68|6015.98|6016.68|6015.98|6016.68|6015.98|23
1732717580000|2024-11-27 14:26:20|6016.93|6016.23|6016.93|6016.23|6017.18|6016.48|6016.93|6016.23|194
1732717590000|2024-11-27 14:26:30|||||||||76
1732717600000|2024-11-27 14:26:40|6017.05|6016.35|6017.93|6017.23|6017.93|6017.23|6017.05|6016.35|212
1732717610000|2024-11-27 14:26:50|||||||||129
1732717620000|2024-11-27 14:27:00|6017.68|6016.98|6017.68|6016.98|6017.93|6017.23|6017.68|6016.98|125
1732717630000|2024-11-27 14:27:10|||||||||53
1732717640000|2024-11-27 14:27:20|6017.43|6016.73|6017.18|6016.48|6017.43|6016.73|6017.18|6016.48|265
1732717650000|2024-11-27 14:27:30|6017.43|6016.73|6017.18|6016.48|6017.43|6016.73|6017.18|6016.48|47
1732717660000|2024-11-27 14:27:40|6017.05|6016.35|6016.93|6016.23|6017.05|6016.35|6016.68|6015.98|232
1732717670000|2024-11-27 14:27:50|6016.68|6015.98|6016.43|6015.73|6016.68|6015.98|6016.43|6015.73|301
1732717680000|2024-11-27 14:28:00|6016.68|6015.98|6016.68|6015.98|6016.8|6016.1|6016.43|6015.73|258
1732717690000|2024-11-27 14:28:10|6016.55|6015.85|6016.43|6015.73|6016.68|6015.98|6016.43|6015.73|175
1732717700000|2024-11-27 14:28:20|6016.55|6015.85|6016.43|6015.73|6016.68|6015.98|6016.43|6015.73|90
1732717710000|2024-11-27 14:28:30|6016.55|6015.85|6016.68|6015.98|6016.68|6015.98|6016.43|6015.73|64
1732717720000|2024-11-27 14:28:40|6016.55|6015.85|6016.43|6015.73|6016.55|6015.85|6016.43|6015.73|116
1732717730000|2024-11-27 14:28:50|6016.68|6015.98|6015.93|6015.23|6016.68|6015.98|6015.93|6015.23|179
1732717740000|2024-11-27 14:29:00|6016.18|6015.48|6016.18|6015.48|6016.43|6015.73|6015.93|6015.23|151
1732717750000|2024-11-27 14:29:10|6016.05|6015.35|6016.93|6016.23|6016.93|6016.23|6015.93|6015.23|494
1732717760000|2024-11-27 14:29:20|6017.18|6016.48|6016.43|6015.73|6017.18|6016.48|6016.43|6015.73|270
1732717770000|2024-11-27 14:29:30|6016.18|6015.48|6016.93|6016.23|6017.43|6016.73|6016.18|6015.48|864
1732717780000|2024-11-27 14:29:40|6017.05|6016.35|6016.18|6015.48|6017.05|6016.35|6016.18|6015.48|247
1732717790000|2024-11-27 14:29:50|6016.05|6015.35|6016.43|6015.73|6016.68|6015.98|6015.93|6015.23|570
1732717800000|2024-11-27 14:30:00|6016.33|6015.83|6017.08|6016.58|6017.08|6016.58|6015.58|6015.08|2983
1732717810000|2024-11-27 14:30:10|6016.83|6016.33|6016.33|6015.83|6017.58|6017.08|6016.33|6015.83|1513
1732717820000|2024-11-27 14:30:20|6016.08|6015.58|6016.08|6015.58|6016.58|6016.08|6015.83|6015.33|799
1732717830000|2024-11-27 14:30:30|6015.58|6015.08|6013.83|6013.33|6015.58|6015.08|6013.83|6013.33|1596
1732717840000|2024-11-27 14:30:40|6013.58|6013.08|6013.33|6012.83|6013.58|6013.08|6012.83|6012.33|1296
1732717850000|2024-11-27 14:30:50|6013.08|6012.58|6012.33|6011.83|6013.08|6012.58|6012.33|6011.83|994
1732717860000|2024-11-27 14:31:00|6012.58|6012.08|6011.83|6011.33|6012.83|6012.33|6011.58|6011.08|1609
1732717870000|2024-11-27 14:31:10|6011.58|6011.08|6012.08|6011.58|6012.08|6011.58|6011.08|6010.58|1506
1732717880000|2024-11-27 14:31:20|6011.83|6011.33|6012.83|6012.33|6013.33|6012.83|6011.58|6011.08|1351
1732717890000|2024-11-27 14:31:30|6013.08|6012.58|6013.08|6012.58|6013.08|6012.58|6012.08|6011.58|1053
1732717900000|2024-11-27 14:31:40|6013.33|6012.83|6012.08|6011.58|6013.33|6012.83|6012.08|6011.58|779
1732717910000|2024-11-27 14:31:50|6012.33|6011.83|6013.08|6012.58|6013.33|6012.83|6012.08|6011.58|668
1732717920000|2024-11-27 14:32:00|6013.33|6012.83|6013.58|6013.08|6014.08|6013.58|6013.33|6012.83|1178
1732717930000|2024-11-27 14:32:10|6013.83|6013.33|6013.33|6012.83|6014.08|6013.58|6013.33|6012.83|1126
1732717940000|2024-11-27 14:32:20|6013.08|6012.58|6012.83|6012.33|6013.08|6012.58|6012.08|6011.58|799
1732717950000|2024-11-27 14:32:30|6012.58|6012.08|6013.33|6012.83|6013.33|6012.83|6012.58|6012.08|533
1732717960000|2024-11-27 14:32:40|6013.08|6012.58|6014.08|6013.58|6014.33|6013.83|6013.08|6012.58|796
1732717970000|2024-11-27 14:32:50|6013.83|6013.33|6014.33|6013.83|6014.58|6014.08|6013.58|6013.08|441
1732717980000|2024-11-27 14:33:00|6014.58|6014.08|6015.83|6015.33|6016.33|6015.83|6014.08|6013.58|1125
1732717990000|2024-11-27 14:33:10|6016.08|6015.58|6017.08|6016.58|6017.33|6016.83|6015.58|6015.08|1139
1732718000000|2024-11-27 14:33:20|6016.83|6016.33|6016.83|6016.33|6017.58|6017.08|6016.08|6015.58|1306
1732718010000|2024-11-27 14:33:30|6017.08|6016.58|6017.83|6017.33|6018.08|6017.58|6017.08|6016.58|773
1732718020000|2024-11-27 14:33:40|6018.33|6017.83|6019.33|6018.83|6019.33|6018.83|6018.08|6017.58|1361
1732718030000|2024-11-27 14:33:50|6019.58|6019.08|6019.83|6019.33|6019.83|6019.33|6018.58|6018.08|852
1732718040000|2024-11-27 14:34:00|6019.58|6019.08|6018.58|6018.08|6019.58|6019.08|6018.33|6017.83|1101
1732718050000|2024-11-27 14:34:10|6018.83|6018.33|6019.33|6018.83|6019.58|6019.08|6018.83|6018.33|680
1732718060000|2024-11-27 14:34:20|6019.08|6018.58|6018.83|6018.33|6019.33|6018.83|6018.58|6018.08|373
1732718070000|2024-11-27 14:34:30|6019.08|6018.58|6019.33|6018.83|6019.58|6019.08|6018.33|6017.83|704
1732718080000|2024-11-27 14:34:40|6019.45|6018.95|6018.58|6018.08|6019.58|6019.08|6018.58|6018.08|479
1732718090000|2024-11-27 14:34:50|6018.33|6017.83|6017.83|6017.33|6018.33|6017.83|6017.08|6016.58|728
1732718100000|2024-11-27 14:35:00|6017.33|6016.83|6016.58|6016.08|6017.58|6017.08|6016.58|6016.08|1016
1732718110000|2024-11-27 14:35:10|6016.83|6016.33|6015.58|6015.08|6016.83|6016.33|6015.33|6014.83|923
1732718120000|2024-11-27 14:35:20|6015.33|6014.83|6013.08|6012.58|6015.33|6014.83|6013.08|6012.58|1349
1732718130000|2024-11-27 14:35:30|6013.33|6012.83|6013.58|6013.08|6014.08|6013.58|6013.08|6012.58|1048
1732718140000|2024-11-27 14:35:40|6013.33|6012.83|6013.58|6013.08|6014.33|6013.83|6013.33|6012.83|760
1732718150000|2024-11-27 14:35:50|6013.83|6013.33|6014.83|6014.33|6014.83|6014.33|6013.58|6013.08|654
1732718160000|2024-11-27 14:36:00|6015.08|6014.58|6014.58|6014.08|6015.33|6014.83|6014.08|6013.58|1076
1732718170000|2024-11-27 14:36:10|6014.83|6014.33|6013.08|6012.58|6014.83|6014.33|6012.83|6012.33|753
1732718180000|2024-11-27 14:36:20|6013.33|6012.83|6013.33|6012.83|6013.83|6013.33|6013.08|6012.58|743
1732718190000|2024-11-27 14:36:30|6013.08|6012.58|6012.83|6012.33|6013.33|6012.83|6012.83|6012.33|495
1732718200000|2024-11-27 14:36:40|6012.95|6012.45|6013.83|6013.33|6014.2|6013.7|6012.95|6012.45|626
1732718210000|2024-11-27 14:36:50|6014.08|6013.58|6014.33|6013.83|6014.58|6014.08|6013.83|6013.33|638
1732718220000|2024-11-27 14:37:00|6014.08|6013.58|6014.08|6013.58|6014.08|6013.58|6013.58|6013.08|576
1732718230000|2024-11-27 14:37:10|6013.95|6013.45|6013.83|6013.33|6013.95|6013.45|6013.58|6013.08|312
1732718240000|2024-11-27 14:37:20|6013.58|6013.08|6013.58|6013.08|6013.83|6013.33|6013.58|6013.08|342
1732718250000|2024-11-27 14:37:30|6013.83|6013.33|6014.08|6013.58|6014.08|6013.58|6013.58|6013.08|559
1732718260000|2024-11-27 14:37:40|6013.83|6013.33|6014.83|6014.33|6014.83|6014.33|6013.58|6013.08|633
1732718270000|2024-11-27 14:37:50|6014.58|6014.08|6015.33|6014.83|6015.58|6015.08|6014.08|6013.58|742
1732718280000|2024-11-27 14:38:00|6015.58|6015.08|6015.08|6014.58|6015.58|6015.08|6014.58|6014.08|895
1732718290000|2024-11-27 14:38:10|6015.33|6014.83|6014.83|6014.33|6015.33|6014.83|6014.33|6013.83|524
1732718300000|2024-11-27 14:38:20|6015.08|6014.58|6015.08|6014.58|6015.83|6015.33|6014.83|6014.33|691
1732718310000|2024-11-27 14:38:30|6015.2|6014.7|6014.83|6014.33|6015.2|6014.7|6014.58|6014.08|377
1732718320000|2024-11-27 14:38:40|6014.58|6014.08|6014.33|6013.83|6015.08|6014.58|6013.83|6013.33|428
1732718330000|2024-11-27 14:38:50|6014.45|6013.95|6014.58|6014.08|6014.83|6014.33|6014.33|6013.83|234
1732718340000|2024-11-27 14:39:00|6014.45|6013.95|6015.08|6014.58|6015.08|6014.58|6014.08|6013.58|447
1732718350000|2024-11-27 14:39:10|6014.83|6014.33|6014.58|6014.08|6015.08|6014.58|6014.33|6013.83|387
1732718360000|2024-11-27 14:39:20|6014.45|6013.95|6013.83|6013.33|6014.58|6014.08|6013.33|6012.83|450
1732718370000|2024-11-27 14:39:30|6013.58|6013.08|6013.33|6012.83|6013.58|6013.08|6013.08|6012.58|493
1732718380000|2024-11-27 14:39:40|6012.83|6012.33|6012.83|6012.33|6013.08|6012.58|6011.58|6011.08|1183
1732718390000|2024-11-27 14:39:50|6013.08|6012.58|6014.08|6013.58|6014.08|6013.58|6013.08|6012.58|507
1732718400000|2024-11-27 14:40:00|6014.33|6013.83|6014.33|6013.83|6014.33|6013.83|6013.08|6012.58|951
1732718410000|2024-11-27 14:40:10|6014.58|6014.08|6014.83|6014.33|6015.08|6014.58|6014.58|6014.08|443
1732718420000|2024-11-27 14:40:20|6014.95|6014.45|6014.83|6014.33|6015.33|6014.83|6014.83|6014.33|309
1732718430000|2024-11-27 14:40:30|6014.58|6014.08|6014.83|6014.33|6014.83|6014.33|6014.58|6014.08|84
1732718440000|2024-11-27 14:40:40|6014.95|6014.45|6014.33|6013.83|6014.95|6014.45|6013.83|6013.33|498
1732718450000|2024-11-27 14:40:50|6014.58|6014.08|6014.08|6013.58|6014.83|6014.33|6014.08|6013.58|304
1732718460000|2024-11-27 14:41:00|6013.95|6013.45|6015.08|6014.58|6015.58|6015.08|6013.95|6013.45|469
1732718470000|2024-11-27 14:41:10|6015.33|6014.83|6015.45|6014.95|6015.58|6015.08|6015.33|6014.83|235
1732718480000|2024-11-27 14:41:20|6015.33|6014.83|6015.58|6015.08|6015.83|6015.33|6015.08|6014.58|248
1732718490000|2024-11-27 14:41:30|6015.83|6015.33|6015.83|6015.33|6015.83|6015.33|6015.58|6015.08|323
1732718500000|2024-11-27 14:41:40|6015.58|6015.08|6016.08|6015.58|6016.08|6015.58|6015.58|6015.08|140
1732718510000|2024-11-27 14:41:50|6015.95|6015.45|6015.58|6015.08|6016.33|6015.83|6015.58|6015.08|336
1732718520000|2024-11-27 14:42:00|6015.33|6014.83|6015.58|6015.08|6016.08|6015.58|6015.08|6014.58|316
1732718530000|2024-11-27 14:42:10|6015.7|6015.2|6016.83|6016.33|6016.83|6016.33|6015.7|6015.2|226
1732718540000|2024-11-27 14:42:20|6016.58|6016.08|6016.58|6016.08|6016.83|6016.33|6016.58|6016.08|239
1732718550000|2024-11-27 14:42:30|6016.33|6015.83|6016.83|6016.33|6016.83|6016.33|6016.33|6015.83|262
1732718560000|2024-11-27 14:42:40|6016.7|6016.2|6016.33|6015.83|6016.7|6016.2|6016.08|6015.58|240
1732718570000|2024-11-27 14:42:50|6016.58|6016.08|6016.45|6015.95|6016.58|6016.08|6016.33|6015.83|219
1732718580000|2024-11-27 14:43:00|6016.58|6016.08|6016.83|6016.33|6016.83|6016.33|6016.58|6016.08|246
1732718590000|2024-11-27 14:43:10|6016.33|6015.83|6016.33|6015.83|6016.58|6016.08|6016.33|6015.83|144
1732718600000|2024-11-27 14:43:20|6016.58|6016.08|6016.58|6016.08|6016.83|6016.33|6016.08|6015.58|456
1732718610000|2024-11-27 14:43:30|6016.83|6016.33|6016.83|6016.33|6017.08|6016.58|6016.33|6015.83|275
1732718620000|2024-11-27 14:43:40|6016.58|6016.08|6017.58|6017.08|6017.58|6017.08|6016.58|6016.08|428
1732718630000|2024-11-27 14:43:50|6017.83|6017.33|6017.83|6017.33|6018.08|6017.58|6017.58|6017.08|519
1732718640000|2024-11-27 14:44:00|6018.08|6017.58|6018.33|6017.83|6018.58|6018.08|6018.08|6017.58|487
1732718650000|2024-11-27 14:44:10|6018.08|6017.58|6017.58|6017.08|6018.33|6017.83|6017.58|6017.08|402
1732718660000|2024-11-27 14:44:20|6017.83|6017.33|6018.08|6017.58|6018.33|6017.83|6017.83|6017.33|288
1732718670000|2024-11-27 14:44:30|6017.83|6017.33|6017.83|6017.33|6018.08|6017.58|6017.83|6017.33|169
1732718680000|2024-11-27 14:44:40|6017.58|6017.08|6017.33|6016.83|6018.08|6017.58|6017.33|6016.83|295
1732718690000|2024-11-27 14:44:50|6017.58|6017.08|6017.33|6016.83|6017.7|6017.2|6017.33|6016.83|409
1732718700000|2024-11-27 14:45:00|6016.83|6016.33|6016.33|6015.83|6017.33|6016.83|6016.33|6015.83|810
1732718710000|2024-11-27 14:45:10|6016.58|6016.08|6017.83|6017.33|6017.83|6017.33|6016.58|6016.08|729
1732718720000|2024-11-27 14:45:20|6018.08|6017.58|6017.33|6016.83|6018.08|6017.58|6016.83|6016.33|674
1732718730000|2024-11-27 14:45:30|6017.08|6016.58|6016.83|6016.33|6017.08|6016.58|6015.83|6015.33|517
1732718740000|2024-11-27 14:45:40|6016.7|6016.2|6016.58|6016.08|6017.08|6016.58|6016.33|6015.83|503
1732718750000|2024-11-27 14:45:50|6016.45|6015.95|6016.83|6016.33|6016.83|6016.33|6016.33|6015.83|412
1732718760000|2024-11-27 14:46:00|6016.7|6016.2|6016.83|6016.33|6017.33|6016.83|6016.58|6016.08|615
1732718770000|2024-11-27 14:46:10|6016.58|6016.08|6017.33|6016.83|6017.58|6017.08|6016.58|6016.08|624
1732718780000|2024-11-27 14:46:20|6017.58|6017.08|6017.83|6017.33|6017.83|6017.33|6017.33|6016.83|379
1732718790000|2024-11-27 14:46:30|6018.08|6017.58|6019.08|6018.58|6019.08|6018.58|6017.83|6017.33|623
1732718800000|2024-11-27 14:46:40|6019.33|6018.83|6019.33|6018.83|6019.83|6019.33|6019.08|6018.58|1302
1732718810000|2024-11-27 14:46:50|6019.08|6018.58|6019.08|6018.58|6019.58|6019.08|6018.83|6018.33|669
1732718820000|2024-11-27 14:47:00|6019.33|6018.83|6019.83|6019.33|6020.08|6019.58|6019.08|6018.58|877
1732718830000|2024-11-27 14:47:10|6019.33|6018.83|6019.58|6019.08|6020.08|6019.58|6019.08|6018.58|804
1732718840000|2024-11-27 14:47:20|6019.33|6018.83|6016.83|6016.33|6019.58|6019.08|6016.83|6016.33|787
1732718850000|2024-11-27 14:47:30|6017.08|6016.58|6018.58|6018.08|6019.08|6018.58|6016.83|6016.33|898
1732718860000|2024-11-27 14:47:40|6018.83|6018.33|6019.08|6018.58|6019.58|6019.08|6018.83|6018.33|526
1732718870000|2024-11-27 14:47:50|6019.2|6018.7|6018.83|6018.33|6019.2|6018.7|6018.58|6018.08|500
1732718880000|2024-11-27 14:48:00|6018.58|6018.08|6018.83|6018.33|6018.95|6018.45|6018.58|6018.08|404
1732718890000|2024-11-27 14:48:10|6018.58|6018.08|6016.83|6016.33|6018.58|6018.08|6016.83|6016.33|711
1732718900000|2024-11-27 14:48:20|6017.08|6016.58|6016.58|6016.08|6017.08|6016.58|6016.33|6015.83|704
1732718910000|2024-11-27 14:48:30|6016.33|6015.83|6017.58|6017.08|6017.58|6017.08|6016.33|6015.83|537
1732718920000|2024-11-27 14:48:40|6017.33|6016.83|6017.33|6016.83|6017.58|6017.08|6017.33|6016.83|310
1732718930000|2024-11-27 14:48:50|6017.2|6016.7|6018.58|6018.08|6018.58|6018.08|6017.08|6016.58|209
1732718940000|2024-11-27 14:49:00|6018.33|6017.83|6018.83|6018.33|6018.83|6018.33|6018.08|6017.58|414
1732718950000|2024-11-27 14:49:10|6018.7|6018.2|6018.58|6018.08|6018.7|6018.2|6018.08|6017.58|251
1732718960000|2024-11-27 14:49:20|6018.7|6018.2|6018.33|6017.83|6018.7|6018.2|6018.08|6017.58|304
1732718970000|2024-11-27 14:49:30|6018.08|6017.58|6017.83|6017.33|6018.45|6017.95|6017.58|6017.08|246
1732718980000|2024-11-27 14:49:40|6018.08|6017.58|6017.08|6016.58|6018.08|6017.58|6016.83|6016.33|428
1732718990000|2024-11-27 14:49:50|6016.83|6016.33|6017.08|6016.58|6017.7|6017.2|6016.7|6016.2|346
1732719000000|2024-11-27 14:50:00|6017.33|6016.83|6016.83|6016.33|6017.33|6016.83|6016.33|6015.83|521
1732719010000|2024-11-27 14:50:10|6017.08|6016.58|6016.45|6015.95|6017.08|6016.58|6016.08|6015.58|501
1732719020000|2024-11-27 14:50:20|6016.33|6015.83|6016.08|6015.58|6016.83|6016.33|6016.08|6015.58|371
1732719030000|2024-11-27 14:50:30|6015.83|6015.33|6016.33|6015.83|6016.83|6016.33|6015.83|6015.33|594
1732719040000|2024-11-27 14:50:40|6016.45|6015.95|6016.83|6016.33|6016.83|6016.33|6016.33|6015.83|396
1732719050000|2024-11-27 14:50:50|6016.58|6016.08|6016.08|6015.58|6016.83|6016.33|6016.08|6015.58|389
1732719060000|2024-11-27 14:51:00|6016.33|6015.83|6015.58|6015.08|6016.33|6015.83|6015.08|6014.58|570
1732719070000|2024-11-27 14:51:10|6015.83|6015.33|6015.33|6014.83|6016.08|6015.58|6015.08|6014.58|583
1732719080000|2024-11-27 14:51:20|6015.08|6014.58|6015.58|6015.08|6015.58|6015.08|6014.83|6014.33|522
1732719090000|2024-11-27 14:51:30|6015.33|6014.83|6015.33|6014.83|6015.58|6015.08|6015.33|6014.83|239
1732719100000|2024-11-27 14:51:40|6015.08|6014.58|6014.58|6014.08|6015.33|6014.83|6014.33|6013.83|799
1732719110000|2024-11-27 14:51:50|6014.45|6013.95|6015.08|6014.58|6015.33|6014.83|6014.45|6013.95|496
1732719120000|2024-11-27 14:52:00|6014.83|6014.33|6015.58|6015.08|6015.58|6015.08|6014.58|6014.08|685
1732719130000|2024-11-27 14:52:10|6015.33|6014.83|6015.83|6015.33|6016.08|6015.58|6015.33|6014.83|417
1732719140000|2024-11-27 14:52:20|6015.33|6014.83|6014.58|6014.08|6015.83|6015.33|6014.58|6014.08|524
1732719150000|2024-11-27 14:52:30|6014.83|6014.33|6015.83|6015.33|6016.08|6015.58|6014.58|6014.08|803
1732719160000|2024-11-27 14:52:40|6015.58|6015.08|6015.33|6014.83|6015.83|6015.33|6015.2|6014.7|223
1732719170000|2024-11-27 14:52:50|6015.58|6015.08|6015.08|6014.58|6015.58|6015.08|6015.08|6014.58|241
1732719180000|2024-11-27 14:53:00|6015.33|6014.83|6014.33|6013.83|6015.58|6015.08|6014.08|6013.58|681
1732719190000|2024-11-27 14:53:10|6014.08|6013.58|6014.58|6014.08|6014.83|6014.33|6013.83|6013.33|442
1732719200000|2024-11-27 14:53:20|6014.83|6014.33|6014.33|6013.83|6015.08|6014.58|6014.2|6013.7|337
1732719210000|2024-11-27 14:53:30|6014.08|6013.58|6013.08|6012.58|6014.33|6013.83|6012.58|6012.08|1459
1732719220000|2024-11-27 14:53:40|6013.33|6012.83|6014.83|6014.33|6014.83|6014.33|6013.08|6012.58|757
1732719230000|2024-11-27 14:53:50|6015.08|6014.58|6014.95|6014.45|6015.08|6014.58|6014.33|6013.83|476
1732719240000|2024-11-27 14:54:00|6014.83|6014.33|6014.58|6014.08|6015.33|6014.83|6013.83|6013.33|1027
1732719250000|2024-11-27 14:54:10|6014.33|6013.83|6014.08|6013.58|6014.33|6013.83|6013.83|6013.33|275
1732719260000|2024-11-27 14:54:20|6014.58|6014.08|6014.08|6013.58|6014.83|6014.33|6014.08|6013.58|733
1732719270000|2024-11-27 14:54:30|6013.83|6013.33|6014.58|6014.08|6014.83|6014.33|6013.83|6013.33|503
1732719280000|2024-11-27 14:54:40|6014.33|6013.83|6013.58|6013.08|6014.33|6013.83|6013.58|6013.08|478
1732719290000|2024-11-27 14:54:50|6013.33|6012.83|6013.08|6012.58|6013.33|6012.83|6012.83|6012.33|570
1732719300000|2024-11-27 14:55:00|6012.83|6012.33|6014.08|6013.58|6014.33|6013.83|6012.83|6012.33|1086
1732719310000|2024-11-27 14:55:10|6013.83|6013.33|6014.33|6013.83|6014.58|6014.08|6013.58|6013.08|412
1732719320000|2024-11-27 14:55:20|6014.2|6013.7|6014.08|6013.58|6014.58|6014.08|6013.83|6013.33|342
1732719330000|2024-11-27 14:55:30|6014.2|6013.7|6014.08|6013.58|6014.58|6014.08|6013.7|6013.2|285
1732719340000|2024-11-27 14:55:40|6013.83|6013.33|6013.83|6013.33|6014.33|6013.83|6013.83|6013.33|334
1732719350000|2024-11-27 14:55:50|6013.95|6013.45|6014.08|6013.58|6014.83|6014.33|6013.95|6013.45|330
1732719360000|2024-11-27 14:56:00|6014.33|6013.83|6013.83|6013.33|6014.83|6014.33|6013.58|6013.08|391
1732719370000|2024-11-27 14:56:10|6013.7|6013.2|6013.95|6013.45|6014.33|6013.83|6013.7|6013.2|595
1732719380000|2024-11-27 14:56:20|6013.83|6013.33|6014.33|6013.83|6014.58|6014.08|6013.58|6013.08|298
1732719390000|2024-11-27 14:56:30|6014.58|6014.08|6014.33|6013.83|6014.83|6014.33|6014.33|6013.83|358
1732719400000|2024-11-27 14:56:40|6014.58|6014.08|6014.2|6013.7|6014.83|6014.33|6014.2|6013.7|405
1732719410000|2024-11-27 14:56:50|6014.33|6013.83|6014.33|6013.83|6015.08|6014.58|6014.33|6013.83|285
1732719420000|2024-11-27 14:57:00|6014.58|6014.08|6014.58|6014.08|6015.2|6014.7|6014.33|6013.83|413
1732719430000|2024-11-27 14:57:10|6014.45|6013.95|6014.58|6014.08|6014.58|6014.08|6014.33|6013.83|184
1732719440000|2024-11-27 14:57:20|6014.33|6013.83|6015.08|6014.58|6015.08|6014.58|6014.33|6013.83|333
1732719450000|2024-11-27 14:57:30|6015.33|6014.83|6015.08|6014.58|6015.33|6014.83|6014.83|6014.33|324
1732719460000|2024-11-27 14:57:40|6014.83|6014.33|6014.95|6014.45|6015.08|6014.58|6014.7|6014.2|316
1732719470000|2024-11-27 14:57:50|6014.83|6014.33|6015.08|6014.58|6015.33|6014.83|6014.58|6014.08|241
1732719480000|2024-11-27 14:58:00|6014.95|6014.45|6014.83|6014.33|6015.33|6014.83|6014.83|6014.33|192
1732719490000|2024-11-27 14:58:10|6015.08|6014.58|6015.08|6014.58|6015.33|6014.83|6015.08|6014.58|233
1732719500000|2024-11-27 14:58:20|6014.83|6014.33|6015.08|6014.58|6015.33|6014.83|6014.83|6014.33|189
1732719510000|2024-11-27 14:58:30|6014.95|6014.45|6015.33|6014.83|6015.33|6014.83|6014.95|6014.45|133
1732719520000|2024-11-27 14:58:40|6015.58|6015.08|6015.95|6015.45|6016.08|6015.58|6015.33|6014.83|311
1732719530000|2024-11-27 14:58:50|6015.83|6015.33|6015.33|6014.83|6016.08|6015.58|6015.33|6014.83|225
1732719540000|2024-11-27 14:59:00|6015.58|6015.08|6015.08|6014.58|6015.58|6015.08|6015.08|6014.58|130
1732719550000|2024-11-27 14:59:10|6015.33|6014.83|6014.83|6014.33|6015.33|6014.83|6014.83|6014.33|201
1732719560000|2024-11-27 14:59:20|6014.33|6013.83|6014.7|6014.2|6014.83|6014.33|6014.33|6013.83|304
1732719570000|2024-11-27 14:59:30|6014.83|6014.33|6014.58|6014.08|6014.83|6014.33|6014.58|6014.08|103
1732719580000|2024-11-27 14:59:40|6014.7|6014.2|6014.7|6014.2|6014.83|6014.33|6014.7|6014.2|171
1732719590000|2024-11-27 14:59:50|6014.95|6014.45|6015.45|6014.95|6015.7|6015.2|6014.7|6014.2|331
1732719600000|2024-11-27 15:00:00|6015.2|6014.7|6014.95|6014.45|6015.45|6014.95|6014.58|6014.08|334
1732719610000|2024-11-27 15:00:10|6014.83|6014.33|6013.83|6013.33|6014.83|6014.33|6013.58|6013.08|680
1732719620000|2024-11-27 15:00:20|6013.58|6013.08|6014.08|6013.58|6014.58|6014.08|6013.58|6013.08|440
1732719630000|2024-11-27 15:00:30|6014.33|6013.83|6014.58|6014.08|6014.83|6014.33|6014.33|6013.83|374
1732719640000|2024-11-27 15:00:40|6014.33|6013.83|6014.33|6013.83|6014.58|6014.08|6013.58|6013.08|528
1732719650000|2024-11-27 15:00:50|6014.08|6013.58|6013.58|6013.08|6014.33|6013.83|6013.45|6012.95|281
1732719660000|2024-11-27 15:01:00|6013.83|6013.33|6012.83|6012.33|6013.83|6013.33|6012.83|6012.33|900
1732719670000|2024-11-27 15:01:10|6013.08|6012.58|6012.58|6012.08|6013.33|6012.83|6012.58|6012.08|543
1732719680000|2024-11-27 15:01:20|6012.83|6012.33|6012.08|6011.58|6012.83|6012.33|6011.58|6011.08|943
1732719690000|2024-11-27 15:01:30|6012.33|6011.83|6011.83|6011.33|6012.58|6012.08|6011.58|6011.08|691
1732719700000|2024-11-27 15:01:40|6012.08|6011.58|6011.58|6011.08|6012.33|6011.83|6011.08|6010.58|705
1732719710000|2024-11-27 15:01:50|6011.33|6010.83|6011.08|6010.58|6011.58|6011.08|6010.58|6010.08|1420
1732719720000|2024-11-27 15:02:00|6011.33|6010.83|6011.95|6011.45|6012.08|6011.58|6011.33|6010.83|885
1732719730000|2024-11-27 15:02:10|6011.83|6011.33|6011.83|6011.33|6011.83|6011.33|6010.83|6010.33|992
1732719740000|2024-11-27 15:02:20|6012.33|6011.83|6013.58|6013.08|6013.58|6013.08|6012.08|6011.58|1059
1732719750000|2024-11-27 15:02:30|6013.83|6013.33|6014.33|6013.83|6014.33|6013.83|6013.58|6013.08|568
1732719760000|2024-11-27 15:02:40|6014.08|6013.58|6013.08|6012.58|6014.08|6013.58|6012.83|6012.33|850
1732719770000|2024-11-27 15:02:50|6013.83|6013.33|6013.58|6013.08|6013.95|6013.45|6013.33|6012.83|928
1732719780000|2024-11-27 15:03:00|6013.33|6012.83|6013.33|6012.83|6014.08|6013.58|6012.83|6012.33|466
1732719790000|2024-11-27 15:03:10|6013.45|6012.95|6013.33|6012.83|6013.58|6013.08|6013.08|6012.58|416
1732719800000|2024-11-27 15:03:20|6013.58|6013.08|6013.58|6013.08|6014.08|6013.58|6013.33|6012.83|284
1732719810000|2024-11-27 15:03:30|6013.33|6012.83|6013.33|6012.83|6013.58|6013.08|6012.83|6012.33|327
1732719820000|2024-11-27 15:03:40|6013.2|6012.7|6012.08|6011.58|6013.33|6012.83|6011.83|6011.33|548
1732719830000|2024-11-27 15:03:50|6012.33|6011.83|6012.58|6012.08|6013.33|6012.83|6012.08|6011.58|550
1732719840000|2024-11-27 15:04:00|6012.83|6012.33|6012.83|6012.33|6013.08|6012.58|6012.83|6012.33|350
1732719850000|2024-11-27 15:04:10|6013.08|6012.58|6013.08|6012.58|6013.33|6012.83|6012.7|6012.2|284
1732719860000|2024-11-27 15:04:20|6012.83|6012.33|6012.83|6012.33|6013.08|6012.58|6012.45|6011.95|385
1732719870000|2024-11-27 15:04:30|6012.58|6012.08|6013.08|6012.58|6013.33|6012.83|6012.58|6012.08|318
1732719880000|2024-11-27 15:04:40|6013.33|6012.83|6013.83|6013.33|6014.08|6013.58|6013.33|6012.83|258
1732719890000|2024-11-27 15:04:50|6014.08|6013.58|6013.33|6012.83|6014.08|6013.58|6012.83|6012.33|283
1732719900000|2024-11-27 15:05:00|6013.58|6013.08|6013.83|6013.33|6013.83|6013.33|6013.08|6012.58|524
1732719910000|2024-11-27 15:05:10|6013.58|6013.08|6013.83|6013.33|6014.33|6013.83|6013.33|6012.83|473
1732719920000|2024-11-27 15:05:20|6013.58|6013.08|6013.83|6013.33|6013.95|6013.45|6013.33|6012.83|311
1732719930000|2024-11-27 15:05:30|6013.7|6013.2|6013.08|6012.58|6013.7|6013.2|6012.83|6012.33|373
1732719940000|2024-11-27 15:05:40|6012.83|6012.33|6013.2|6012.7|6013.2|6012.7|6012.33|6011.83|783
1732719950000|2024-11-27 15:05:50|6013.33|6012.83|6012.83|6012.33|6013.83|6013.33|6012.58|6012.08|342
1732719960000|2024-11-27 15:06:00|6013.08|6012.58|6012.58|6012.08|6013.08|6012.58|6012.58|6012.08|354
1732719970000|2024-11-27 15:06:10|6012.45|6011.95|6012.83|6012.33|6012.83|6012.33|6012.08|6011.58|556
1732719980000|2024-11-27 15:06:20|6013.08|6012.58|6013.45|6012.95|6013.83|6013.33|6012.83|6012.33|628
1732719990000|2024-11-27 15:06:30|6013.58|6013.08|6014.08|6013.58|6014.33|6013.83|6013.45|6012.95|332
1732720000000|2024-11-27 15:06:40|6013.83|6013.33|6013.58|6013.08|6014.08|6013.58|6013.33|6012.83|471
1732720010000|2024-11-27 15:06:50|6013.33|6012.83|6014.33|6013.83|6014.33|6013.83|6013.33|6012.83|272
1732720020000|2024-11-27 15:07:00|6014.58|6014.08|6013.33|6012.83|6014.58|6014.08|6013.33|6012.83|357
1732720030000|2024-11-27 15:07:10|6013.58|6013.08|6013.58|6013.08|6014.33|6013.83|6013.33|6012.83|385
1732720040000|2024-11-27 15:07:20|6013.33|6012.83|6014.33|6013.83|6014.33|6013.83|6013.33|6012.83|391
1732720050000|2024-11-27 15:07:30|6014.58|6014.08|6013.33|6012.83|6014.83|6014.33|6013.08|6012.58|965
1732720060000|2024-11-27 15:07:40|6013.45|6012.95|6013.58|6013.08|6013.58|6013.08|6013.33|6012.83|321
1732720070000|2024-11-27 15:07:50|6013.33|6012.83|6014.08|6013.58|6014.08|6013.58|6013.33|6012.83|238
1732720080000|2024-11-27 15:08:00|6014.33|6013.83|6015.58|6015.08|6015.58|6015.08|6014.33|6013.83|606
1732720090000|2024-11-27 15:08:10|6015.33|6014.83|6014.58|6014.08|6015.58|6015.08|6014.33|6013.83|354
1732720100000|2024-11-27 15:08:20|6014.33|6013.83|6014.83|6014.33|6014.83|6014.33|6014.33|6013.83|166
1732720110000|2024-11-27 15:08:30|6014.58|6014.08|6014.08|6013.58|6014.83|6014.33|6013.33|6012.83|918
1732720120000|2024-11-27 15:08:40|6014.2|6013.7|6014.08|6013.58|6014.33|6013.83|6014.08|6013.58|156
1732720130000|2024-11-27 15:08:50|6013.95|6013.45|6014.33|6013.83|6014.58|6014.08|6013.83|6013.33|226
1732720140000|2024-11-27 15:09:00|6014.58|6014.08|6014.33|6013.83|6014.83|6014.33|6014.33|6013.83|335
1732720150000|2024-11-27 15:09:10|6014.58|6014.08|6013.58|6013.08|6014.83|6014.33|6013.58|6013.08|354
1732720160000|2024-11-27 15:09:20|6013.7|6013.2|6014.45|6013.95|6014.45|6013.95|6013.58|6013.08|425
1732720170000|2024-11-27 15:09:30|6014.58|6014.08|6014.58|6014.08|6014.83|6014.33|6014.58|6014.08|149
1732720180000|2024-11-27 15:09:40|6014.83|6014.33|6013.83|6013.33|6014.83|6014.33|6013.83|6013.33|122
1732720190000|2024-11-27 15:09:50|6013.33|6012.83|6012.83|6012.33|6013.83|6013.33|6012.58|6012.08|509
1732720200000|2024-11-27 15:10:00|6012.89|6012.39|6012.64|6012.14|6013.14|6012.64|6012.39|6011.89|453
1732720210000|2024-11-27 15:10:10|6012.39|6011.89|6011.89|6011.39|6012.64|6012.14|6011.64|6011.14|818
1732720220000|2024-11-27 15:10:20|6011.39|6010.89|6012.14|6011.64|6012.39|6011.89|6010.64|6010.14|2075
1732720230000|2024-11-27 15:10:30|6012.39|6011.89|6012.64|6012.14|6012.64|6012.14|6011.89|6011.39|372
1732720240000|2024-11-27 15:10:40|6012.39|6011.89|6013.64|6013.14|6013.64|6013.14|6012.39|6011.89|463
1732720250000|2024-11-27 15:10:50|6013.89|6013.39|6014.39|6013.89|6014.39|6013.89|6013.39|6012.89|507
1732720260000|2024-11-27 15:11:00|6014.26|6013.76|6013.89|6013.39|6014.26|6013.76|6013.64|6013.14|386
1732720270000|2024-11-27 15:11:10|6013.64|6013.14|6013.64|6013.14|6014.14|6013.64|6013.64|6013.14|240
1732720280000|2024-11-27 15:11:20|6013.89|6013.39|6013.39|6012.89|6014.14|6013.64|6013.39|6012.89|263
1732720290000|2024-11-27 15:11:30|6013.14|6012.64|6012.64|6012.14|6013.39|6012.89|6012.64|6012.14|936
1732720300000|2024-11-27 15:11:40|6012.39|6011.89|6012.64|6012.14|6012.89|6012.39|6012.39|6011.89|307
1732720310000|2024-11-27 15:11:50|6012.39|6011.89|6012.89|6012.39|6012.89|6012.39|6012.39|6011.89|292
1732720320000|2024-11-27 15:12:00|6012.64|6012.14|6011.14|6010.64|6012.64|6012.14|6010.89|6010.39|599
1732720330000|2024-11-27 15:12:10|6011.39|6010.89|6011.14|6010.64|6011.64|6011.14|6011.14|6010.64|494
1732720340000|2024-11-27 15:12:20|6011.01|6010.51|6011.14|6010.64|6011.64|6011.14|6010.89|6010.39|533
1732720350000|2024-11-27 15:12:30|6011.26|6010.76|6010.89|6010.39|6011.39|6010.89|6010.14|6009.64|1195
1732720360000|2024-11-27 15:12:40|6010.76|6010.26|6010.39|6009.89|6011.14|6010.64|6010.14|6009.64|913
1732720370000|2024-11-27 15:12:50|6010.14|6009.64|6010.64|6010.14|6010.64|6010.14|6010.14|6009.64|517
1732720380000|2024-11-27 15:13:00|6010.39|6009.89|6010.14|6009.64|6010.64|6010.14|6010.14|6009.64|505
1732720390000|2024-11-27 15:13:10|6010.01|6009.51|6009.64|6009.14|6010.14|6009.64|6009.39|6008.89|776
1732720400000|2024-11-27 15:13:20|6010.14|6009.64|6010.89|6010.39|6011.14|6010.64|6010.14|6009.64|932
1732720410000|2024-11-27 15:13:30|6010.64|6010.14|6010.64|6010.14|6010.89|6010.39|6010.39|6009.89|373
1732720420000|2024-11-27 15:13:40|6010.39|6009.89|6010.89|6010.39|6010.89|6010.39|6010.14|6009.64|531
1732720430000|2024-11-27 15:13:50|6010.64|6010.14|6010.64|6010.14|6010.89|6010.39|6010.64|6010.14|358
1732720440000|2024-11-27 15:14:00|6010.39|6009.89|6010.39|6009.89|6010.64|6010.14|6010.14|6009.64|500
1732720450000|2024-11-27 15:14:10|6010.51|6010.01|6010.64|6010.14|6010.89|6010.39|6010.14|6009.64|508
1732720460000|2024-11-27 15:14:20|6010.39|6009.89|6010.14|6009.64|6010.64|6010.14|6010.14|6009.64|359
1732720470000|2024-11-27 15:14:30|6010.26|6009.76|6010.14|6009.64|6010.26|6009.76|6009.64|6009.14|551
1732720480000|2024-11-27 15:14:40|6009.89|6009.39|6009.64|6009.14|6010.01|6009.51|6009.64|6009.14|195
1732720490000|2024-11-27 15:14:50|6009.89|6009.39|6009.89|6009.39|6009.89|6009.39|6009.89|6009.39|512
1732720500000|2024-11-27 15:15:00|6010.14|6009.64|6009.39|6008.89|6010.39|6009.89|6009.39|6008.89|810
1732720510000|2024-11-27 15:15:10|6009.64|6009.14|6009.14|6008.64|6009.89|6009.39|6008.89|6008.39|1182
1732720520000|2024-11-27 15:15:20|6009.39|6008.89|6008.89|6008.39|6009.64|6009.14|6008.64|6008.14|1160
1732720530000|2024-11-27 15:15:30|6009.14|6008.64|6009.39|6008.89|6009.39|6008.89|6008.89|6008.39|1106
1732720540000|2024-11-27 15:15:40|6009.14|6008.64|6009.39|6008.89|6009.64|6009.14|6009.14|6008.64|660
1732720550000|2024-11-27 15:15:50|6009.14|6008.64|6008.64|6008.14|6009.14|6008.64|6008.64|6008.14|290
1732720560000|2024-11-27 15:16:00|6009.14|6008.64|6008.64|6008.14|6009.39|6008.89|6008.64|6008.14|516
1732720570000|2024-11-27 15:16:10|6008.89|6008.39|6009.14|6008.64|6009.14|6008.64|6008.39|6007.89|1975
1732720580000|2024-11-27 15:16:20|6008.89|6008.39|6009.14|6008.64|6009.64|6009.14|6008.89|6008.39|586
1732720590000|2024-11-27 15:16:30|6008.89|6008.39|6008.89|6008.39|6008.89|6008.39|6008.64|6008.14|463
1732720600000|2024-11-27 15:16:40|6008.76|6008.26|6008.89|6008.39|6009.14|6008.64|6008.39|6007.89|1494
1732720610000|2024-11-27 15:16:50|6008.64|6008.14|6008.39|6007.89|6008.89|6008.39|6007.89|6007.39|1911
1732720620000|2024-11-27 15:17:00|6008.64|6008.14|6010.64|6010.14|6010.64|6010.14|6008.64|6008.14|1998
1732720630000|2024-11-27 15:17:10|6010.51|6010.01|6010.89|6010.39|6011.64|6011.14|6010.39|6009.89|1221
1732720640000|2024-11-27 15:17:20|6010.64|6010.14|6010.64|6010.14|6011.14|6010.64|6010.64|6010.14|720
1732720650000|2024-11-27 15:17:30|6010.76|6010.26|6010.39|6009.89|6011.01|6010.51|6010.39|6009.89|500
1732720660000|2024-11-27 15:17:40|6010.14|6009.64|6009.64|6009.14|6010.14|6009.64|6008.89|6008.39|956
1732720670000|2024-11-27 15:17:50|6009.89|6009.39|6009.14|6008.64|6009.89|6009.39|6009.14|6008.64|435
1732720680000|2024-11-27 15:18:00|6009.39|6008.89|6009.64|6009.14|6009.64|6009.14|6009.39|6008.89|655
1732720690000|2024-11-27 15:18:10|6009.39|6008.89|6009.39|6008.89|6009.89|6009.39|6009.14|6008.64|395
1732720700000|2024-11-27 15:18:20|6009.14|6008.64|6009.64|6009.14|6009.64|6009.14|6009.14|6008.64|576
1732720710000|2024-11-27 15:18:30|6009.76|6009.26|6010.14|6009.64|6010.39|6009.89|6009.64|6009.14|519
1732720720000|2024-11-27 15:18:40|6009.89|6009.39|6010.39|6009.89|6010.39|6009.89|6009.89|6009.39|328
1732720730000|2024-11-27 15:18:50|6010.26|6009.76|6010.14|6009.64|6010.39|6009.89|6009.89|6009.39|309
1732720740000|2024-11-27 15:19:00|6010.39|6009.89|6011.14|6010.64|6011.64|6011.14|6010.39|6009.89|744
1732720750000|2024-11-27 15:19:10|6011.39|6010.89|6010.89|6010.39|6011.64|6011.14|6010.89|6010.39|386
1732720760000|2024-11-27 15:19:20|6011.01|6010.51|6010.89|6010.39|6011.39|6010.89|6010.89|6010.39|287
1732720770000|2024-11-27 15:19:30|6010.64|6010.14|6010.64|6010.14|6010.64|6010.14|6010.14|6009.64|498
1732720780000|2024-11-27 15:19:40|6010.89|6010.39|6010.64|6010.14|6010.89|6010.39|6010.39|6009.89|409
1732720790000|2024-11-27 15:19:50|6010.39|6009.89|6010.64|6010.14|6011.14|6010.64|6010.39|6009.89|536
1732720800000|2024-11-27 15:20:00|6010.89|6010.39|6010.39|6009.89|6010.89|6010.39|6010.14|6009.64|481
1732720810000|2024-11-27 15:20:10|6010.64|6010.14|6010.14|6009.64|6010.89|6010.39|6010.14|6009.64|411
1732720820000|2024-11-27 15:20:20|6010.26|6009.76|6010.39|6009.89|6010.51|6010.01|6010.14|6009.64|339
1732720830000|2024-11-27 15:20:30|6010.14|6009.64|6010.64|6010.14|6010.89|6010.39|6010.14|6009.64|402
1732720840000|2024-11-27 15:20:40|6010.39|6009.89|6010.14|6009.64|6010.39|6009.89|6009.89|6009.39|379
1732720850000|2024-11-27 15:20:50|6010.26|6009.76|6010.89|6010.39|6010.89|6010.39|6010.14|6009.64|228
1732720860000|2024-11-27 15:21:00|6010.64|6010.14|6010.64|6010.14|6010.64|6010.14|6010.39|6009.89|170
1732720870000|2024-11-27 15:21:10|6010.51|6010.01|6009.89|6009.39|6010.51|6010.01|6009.89|6009.39|335
1732720880000|2024-11-27 15:21:20|6010.01|6009.51|6009.64|6009.14|6010.14|6009.64|6009.64|6009.14|466
1732720890000|2024-11-27 15:21:30|6009.89|6009.39|6010.01|6009.51|6010.14|6009.64|6009.76|6009.26|309
1732720900000|2024-11-27 15:21:40|6009.89|6009.39|6009.64|6009.14|6009.89|6009.39|6009.39|6008.89|476
1732720910000|2024-11-27 15:21:50|6009.76|6009.26|6009.39|6008.89|6009.89|6009.39|6009.39|6008.89|236
1732720920000|2024-11-27 15:22:00|6009.76|6009.26|6009.14|6008.64|6009.76|6009.26|6008.89|6008.39|557
1732720930000|2024-11-27 15:22:10|6008.89|6008.39|6009.64|6009.14|6010.14|6009.64|6008.89|6008.39|818
1732720940000|2024-11-27 15:22:20|6009.39|6008.89|6009.89|6009.39|6009.89|6009.39|6009.14|6008.64|928
1732720950000|2024-11-27 15:22:30|6010.01|6009.51|6009.89|6009.39|6010.01|6009.51|6009.64|6009.14|327
1732720960000|2024-11-27 15:22:40|6009.64|6009.14|6008.64|6008.14|6009.89|6009.39|6008.39|6007.89|1427
1732720970000|2024-11-27 15:22:50|6008.89|6008.39|6007.89|6007.39|6008.89|6008.39|6007.89|6007.39|1097
1732720980000|2024-11-27 15:23:00|6007.64|6007.14|6008.14|6007.64|6008.39|6007.89|6007.64|6007.14|918
1732720990000|2024-11-27 15:23:10|6008.39|6007.89|6009.39|6008.89|6009.64|6009.14|6008.39|6007.89|813
1732721000000|2024-11-27 15:23:20|6009.51|6009.01|6009.64|6009.14|6009.76|6009.26|6009.26|6008.76|605
1732721010000|2024-11-27 15:23:30|6009.89|6009.39|6010.89|6010.39|6010.89|6010.39|6009.89|6009.39|725
1732721020000|2024-11-27 15:23:40|6010.64|6010.14|6010.39|6009.89|6010.89|6010.39|6010.39|6009.89|488
1732721030000|2024-11-27 15:23:50|6010.64|6010.14|6010.64|6010.14|6011.14|6010.64|6010.39|6009.89|433
1732721040000|2024-11-27 15:24:00|6010.51|6010.01|6010.14|6009.64|6010.89|6010.39|6010.14|6009.64|429
1732721050000|2024-11-27 15:24:10|6010.39|6009.89|6009.39|6008.89|6010.39|6009.89|6009.14|6008.64|581
1732721060000|2024-11-27 15:24:20|6009.64|6009.14|6009.64|6009.14|6009.64|6009.14|6009.39|6008.89|430
1732721070000|2024-11-27 15:24:30|6009.76|6009.26|6009.64|6009.14|6009.89|6009.39|6009.39|6008.89|328
1732721080000|2024-11-27 15:24:40|6009.39|6008.89|6008.64|6008.14|6009.64|6009.14|6008.64|6008.14|446
1732721090000|2024-11-27 15:24:50|6008.89|6008.39|6008.64|6008.14|6008.89|6008.39|6008.64|6008.14|342
1732721100000|2024-11-27 15:25:00|6008.89|6008.39|6008.89|6008.39|6008.89|6008.39|6008.39|6007.89|661
1732721110000|2024-11-27 15:25:10|6009.01|6008.51|6009.39|6008.89|6009.39|6008.89|6009.01|6008.51|208
1732721120000|2024-11-27 15:25:20|6009.51|6009.01|6009.64|6009.14|6009.64|6009.14|6009.26|6008.76|131
1732721130000|2024-11-27 15:25:30|6009.51|6009.01|6008.89|6008.39|6009.64|6009.14|6008.89|6008.39|302
1732721140000|2024-11-27 15:25:40|6009.01|6008.51|6008.14|6007.64|6009.14|6008.64|6008.14|6007.64|544
1732721150000|2024-11-27 15:25:50|6008.39|6007.89|6008.14|6007.64|6008.64|6008.14|6008.14|6007.64|325
1732721160000|2024-11-27 15:26:00|6007.89|6007.39|6008.51|6008.01|6009.14|6008.64|6007.64|6007.14|1174
1732721170000|2024-11-27 15:26:10|6008.39|6007.89|6008.39|6007.89|6008.76|6008.26|6008.39|6007.89|322
1732721180000|2024-11-27 15:26:20|6008.26|6007.76|6007.14|6006.64|6008.39|6007.89|6005.64|6005.14|4039
1732721190000|2024-11-27 15:26:30|6006.64|6006.14|6006.39|6005.89|6006.89|6006.39|6006.14|6005.64|1101
1732721200000|2024-11-27 15:26:40|6006.64|6006.14|6005.39|6004.89|6006.89|6006.39|6005.39|6004.89|636
1732721210000|2024-11-27 15:26:50|6005.89|6005.39|6007.14|6006.64|6007.39|6006.89|6005.89|6005.39|631
1732721220000|2024-11-27 15:27:00|6006.89|6006.39|6006.39|6005.89|6006.89|6006.39|6005.89|6005.39|452
1732721230000|2024-11-27 15:27:10|6006.14|6005.64|6005.64|6005.14|6006.14|6005.64|6005.64|6005.14|360
1732721240000|2024-11-27 15:27:20|6005.89|6005.39|6005.64|6005.14|6006.14|6005.64|6005.14|6004.64|425
1732721250000|2024-11-27 15:27:30|6005.39|6004.89|6004.89|6004.39|6005.39|6004.89|6004.89|6004.39|786
1732721260000|2024-11-27 15:27:40|6005.14|6004.64|6005.14|6004.64|6005.39|6004.89|6004.39|6003.89|795
1732721270000|2024-11-27 15:27:50|6004.89|6004.39|6004.64|6004.14|6005.14|6004.64|6004.39|6003.89|675
1732721280000|2024-11-27 15:28:00|6004.89|6004.39|6004.14|6003.64|6005.39|6004.89|6004.14|6003.64|712
1732721290000|2024-11-27 15:28:10|6003.89|6003.39|6004.64|6004.14|6004.89|6004.39|6003.89|6003.39|572
1732721300000|2024-11-27 15:28:20|6004.51|6004.01|6004.39|6003.89|6004.89|6004.39|6004.14|6003.64|670
1732721310000|2024-11-27 15:28:30|6004.14|6003.64|6004.64|6004.14|6004.89|6004.39|6004.14|6003.64|618
1732721320000|2024-11-27 15:28:40|6004.89|6004.39|6006.26|6005.76|6006.64|6006.14|6004.89|6004.39|830
1732721330000|2024-11-27 15:28:50|6006.14|6005.64|6006.64|6006.14|6006.64|6006.14|6005.89|6005.39|530
1732721340000|2024-11-27 15:29:00|6006.39|6005.89|6006.01|6005.51|6006.64|6006.14|6005.64|6005.14|567
1732721350000|2024-11-27 15:29:10|6005.89|6005.39|6006.14|6005.64|6006.39|6005.89|6005.89|6005.39|443
1732721360000|2024-11-27 15:29:20|6006.26|6005.76|6006.64|6006.14|6006.64|6006.14|6005.89|6005.39|395
1732721370000|2024-11-27 15:29:30|6006.39|6005.89|6005.64|6005.14|6006.39|6005.89|6005.51|6005.01|443
1732721380000|2024-11-27 15:29:40|6005.51|6005.01|6005.39|6004.89|6005.64|6005.14|6005.39|6004.89|306
1732721390000|2024-11-27 15:29:50|6005.64|6005.14|6005.26|6004.76|6005.89|6005.39|6005.14|6004.64|482
1732721400000|2024-11-27 15:30:00|6005.39|6004.89|6005.64|6005.14|6005.89|6005.39|6004.89|6004.39|1020
1732721410000|2024-11-27 15:30:10|6005.51|6005.01|6005.14|6004.64|6005.64|6005.14|6004.64|6004.14|687
1732721420000|2024-11-27 15:30:20|6005.39|6004.89|6005.39|6004.89|6005.89|6005.39|6005.26|6004.76|845
1732721430000|2024-11-27 15:30:30|6005.14|6004.64|6005.39|6004.89|6005.39|6004.89|6004.64|6004.14|597
1732721440000|2024-11-27 15:30:40|6005.64|6005.14|6005.64|6005.14|6005.89|6005.39|6005.64|6005.14|386
1732721450000|2024-11-27 15:30:50|6005.89|6005.39|6006.14|6005.64|6006.39|6005.89|6005.89|6005.39|292
1732721460000|2024-11-27 15:31:00|6005.89|6005.39|6005.14|6004.64|6006.14|6005.64|6005.14|6004.64|490
1732721470000|2024-11-27 15:31:10|6005.26|6004.76|6005.39|6004.89|6005.64|6005.14|6005.14|6004.64|302
1732721480000|2024-11-27 15:31:20|6005.64|6005.14|6005.39|6004.89|6005.89|6005.39|6005.14|6004.64|368
1732721490000|2024-11-27 15:31:30|6005.14|6004.64|6005.64|6005.14|6005.89|6005.39|6005.14|6004.64|441
1732721500000|2024-11-27 15:31:40|6005.51|6005.01|6005.64|6005.14|6005.76|6005.26|6005.39|6004.89|426
1732721510000|2024-11-27 15:31:50|6005.39|6004.89|6005.39|6004.89|6005.64|6005.14|6005.26|6004.76|688
1732721520000|2024-11-27 15:32:00|6005.64|6005.14|6005.39|6004.89|6005.64|6005.14|6005.14|6004.64|520
1732721530000|2024-11-27 15:32:10|6005.14|6004.64|6005.01|6004.51|6005.51|6005.01|6004.64|6004.14|578
1732721540000|2024-11-27 15:32:20|6005.14|6004.64|6004.89|6004.39|6005.39|6004.89|6004.89|6004.39|439
1732721550000|2024-11-27 15:32:30|6005.14|6004.64|6005.14|6004.64|6005.39|6004.89|6004.89|6004.39|502
1732721560000|2024-11-27 15:32:40|6005.01|6004.51|6004.89|6004.39|6005.39|6004.89|6004.64|6004.14|387
1732721570000|2024-11-27 15:32:50|6004.64|6004.14|6004.89|6004.39|6004.89|6004.39|6004.64|6004.14|211
1732721580000|2024-11-27 15:33:00|6004.64|6004.14|6005.14|6004.64|6005.39|6004.89|6004.64|6004.14|408
1732721590000|2024-11-27 15:33:10|6004.89|6004.39|6005.89|6005.39|6005.89|6005.39|6004.89|6004.39|432
1732721600000|2024-11-27 15:33:20|6005.64|6005.14|6005.39|6004.89|6006.01|6005.51|6005.39|6004.89|631
1732721610000|2024-11-27 15:33:30|6005.64|6005.14|6005.64|6005.14|6006.14|6005.64|6005.39|6004.89|297
1732721620000|2024-11-27 15:33:40|6005.89|6005.39|6006.89|6006.39|6007.39|6006.89|6005.89|6005.39|795
1732721630000|2024-11-27 15:33:50|6007.14|6006.64|6005.89|6005.39|6007.14|6006.64|6005.89|6005.39|720
1732721640000|2024-11-27 15:34:00|6006.01|6005.51|6006.39|6005.89|6006.64|6006.14|6005.89|6005.39|513
1732721650000|2024-11-27 15:34:10|6006.51|6006.01|6005.39|6004.89|6006.64|6006.14|6005.14|6004.64|649
1732721660000|2024-11-27 15:34:20|6005.14|6004.64|6005.14|6004.64|6005.39|6004.89|6004.89|6004.39|292
1732721670000|2024-11-27 15:34:30|6005.39|6004.89|6005.39|6004.89|6005.39|6004.89|6005.14|6004.64|339
1732721680000|2024-11-27 15:34:40|6005.26|6004.76|6004.89|6004.39|6005.26|6004.76|6004.89|6004.39|301
1732721690000|2024-11-27 15:34:50|6005.14|6004.64|6004.39|6003.89|6005.14|6004.64|6004.14|6003.64|724
1732721700000|2024-11-27 15:35:00|6004.64|6004.14|6005.14|6004.64|6005.26|6004.76|6003.89|6003.39|982
1732721710000|2024-11-27 15:35:10|6005.01|6004.51|6005.39|6004.89|6005.39|6004.89|6004.64|6004.14|744
1732721720000|2024-11-27 15:35:20|6005.64|6005.14|6005.14|6004.64|6005.89|6005.39|6005.14|6004.64|534
1732721730000|2024-11-27 15:35:30|6004.89|6004.39|6005.14|6004.64|6005.14|6004.64|6004.89|6004.39|610
1732721740000|2024-11-27 15:35:40|6004.89|6004.39|6004.39|6003.89|6004.89|6004.39|6004.39|6003.89|196
1732721750000|2024-11-27 15:35:50|6004.64|6004.14|6004.64|6004.14|6005.14|6004.64|6004.64|6004.14|284
1732721760000|2024-11-27 15:36:00|6004.51|6004.01|6003.64|6003.14|6004.51|6004.01|6002.89|6002.39|2447
1732721770000|2024-11-27 15:36:10|6003.39|6002.89|6003.14|6002.64|6003.64|6003.14|6002.89|6002.39|678
1732721780000|2024-11-27 15:36:20|6002.89|6002.39|6002.64|6002.14|6003.14|6002.64|6002.39|6001.89|513
1732721790000|2024-11-27 15:36:30|6002.39|6001.89|6002.39|6001.89|6003.14|6002.64|6002.39|6001.89|723
1732721800000|2024-11-27 15:36:40|6001.64|6001.14|6001.14|6000.64|6002.64|6002.14|6000.89|6000.39|2271
1732721810000|2024-11-27 15:36:50|6001.39|6000.89|6001.64|6001.14|6001.89|6001.39|6001.14|6000.64|1135
1732721820000|2024-11-27 15:37:00|6001.39|6000.89|6001.14|6000.64|6001.64|6001.14|6000.39|5999.89|1103
1732721830000|2024-11-27 15:37:10|6001.39|6000.89|6000.89|6000.39|6001.64|6001.14|6000.89|6000.39|758
1732721840000|2024-11-27 15:37:20|6000.64|6000.14|5999.89|5999.39|6000.64|6000.14|5999.89|5999.39|994
1732721850000|2024-11-27 15:37:30|5999.64|5999.14|5997.89|5997.39|5999.89|5999.39|5997.89|5997.39|1286
1732721860000|2024-11-27 15:37:40|5997.76|5997.26|5998.39|5997.89|5998.64|5998.14|5997.76|5997.26|1174
1732721870000|2024-11-27 15:37:50|5998.14|5997.64|5998.14|5997.64|5998.39|5997.89|5997.39|5996.89|1141
1732721880000|2024-11-27 15:38:00|5997.89|5997.39|5997.51|5997.01|5998.14|5997.64|5997.39|5996.89|1081
1732721890000|2024-11-27 15:38:10|5997.64|5997.14|5998.14|5997.64|5998.39|5997.89|5997.14|5996.64|1183
1732721900000|2024-11-27 15:38:20|5998.39|5997.89|5999.39|5998.89|5999.89|5999.39|5998.14|5997.64|1228
1732721910000|2024-11-27 15:38:30|5999.64|5999.14|5998.89|5998.39|5999.64|5999.14|5998.39|5997.89|859
1732721920000|2024-11-27 15:38:40|5998.76|5998.26|5999.39|5998.89|5999.39|5998.89|5998.76|5998.26|555
1732721930000|2024-11-27 15:38:50|5999.14|5998.64|5998.89|5998.39|5999.39|5998.89|5998.64|5998.14|919
1732721940000|2024-11-27 15:39:00|5999.14|5998.64|5999.51|5999.01|5999.64|5999.14|5998.64|5998.14|1001
1732721950000|2024-11-27 15:39:10|5999.39|5998.89|5999.64|5999.14|6000.14|5999.64|5999.14|5998.64|766
1732721960000|2024-11-27 15:39:20|5999.39|5998.89|5999.39|5998.89|5999.64|5999.14|5999.14|5998.64|519
1732721970000|2024-11-27 15:39:30|5999.14|5998.64|5999.14|5998.64|5999.39|5998.89|5998.64|5998.14|821
1732721980000|2024-11-27 15:39:40|5999.26|5998.76|5999.39|5998.89|5999.89|5999.39|5999.14|5998.64|375
1732721990000|2024-11-27 15:39:50|5999.26|5998.76|5998.39|5997.89|5999.26|5998.76|5998.39|5997.89|517
1732722000000|2024-11-27 15:40:00|5998.64|5998.14|5999.14|5998.64|5999.14|5998.64|5998.14|5997.64|1256
1732722010000|2024-11-27 15:40:10|5998.89|5998.39|5999.39|5998.89|5999.39|5998.89|5998.64|5998.14|393
1732722020000|2024-11-27 15:40:20|5999.89|5999.39|5999.64|5999.14|6000.39|5999.89|5999.64|5999.14|876
1732722030000|2024-11-27 15:40:30|5999.89|5999.39|6000.39|5999.89|6000.64|6000.14|5999.89|5999.39|681
1732722040000|2024-11-27 15:40:40|6000.64|6000.14|6000.14|5999.64|6001.14|6000.64|6000.14|5999.64|892
1732722050000|2024-11-27 15:40:50|6000.39|5999.89|6001.89|6001.39|6002.14|6001.64|6000.39|5999.89|1014
1732722060000|2024-11-27 15:41:00|6002.14|6001.64|6002.64|6002.14|6002.89|6002.39|6002.14|6001.64|1431
1732722070000|2024-11-27 15:41:10|6002.39|6001.89|6003.14|6002.64|6003.39|6002.89|6002.14|6001.64|992
1732722080000|2024-11-27 15:41:20|6003.39|6002.89|6003.89|6003.39|6004.14|6003.64|6003.39|6002.89|806
1732722090000|2024-11-27 15:41:30|6003.64|6003.14|6004.39|6003.89|6004.89|6004.39|6003.64|6003.14|1247
1732722100000|2024-11-27 15:41:40|6004.64|6004.14|6004.64|6004.14|6004.89|6004.39|6004.39|6003.89|750
1732722110000|2024-11-27 15:41:50|6004.89|6004.39|6005.14|6004.64|6005.39|6004.89|6004.89|6004.39|532
1732722120000|2024-11-27 15:42:00|6005.39|6004.89|6004.64|6004.14|6005.64|6005.14|6004.64|6004.14|893
1732722130000|2024-11-27 15:42:10|6004.89|6004.39|6005.64|6005.14|6005.64|6005.14|6004.89|6004.39|771
1732722140000|2024-11-27 15:42:20|6005.39|6004.89|6005.64|6005.14|6005.89|6005.39|6005.14|6004.64|817
1732722150000|2024-11-27 15:42:30|6005.76|6005.26|6006.14|6005.64|6006.39|6005.89|6005.64|6005.14|833
1732722160000|2024-11-27 15:42:40|6006.26|6005.76|6005.89|6005.39|6006.39|6005.89|6005.64|6005.14|404
1732722170000|2024-11-27 15:42:50|6005.64|6005.14|6005.14|6004.64|6005.89|6005.39|6005.14|6004.64|423
1732722180000|2024-11-27 15:43:00|6004.89|6004.39|6005.39|6004.89|6005.39|6004.89|6004.89|6004.39|503
1732722190000|2024-11-27 15:43:10|6005.64|6005.14|6006.39|6005.89|6006.39|6005.89|6005.64|6005.14|362
1732722200000|2024-11-27 15:43:20|6006.14|6005.64|6006.39|6005.89|6006.64|6006.14|6006.14|6005.64|548
1732722210000|2024-11-27 15:43:30|6006.14|6005.64|6006.14|6005.64|6006.26|6005.76|6005.89|6005.39|295
1732722220000|2024-11-27 15:43:40|6005.89|6005.39|6005.64|6005.14|6005.89|6005.39|6005.64|6005.14|338
1732722230000|2024-11-27 15:43:50|6005.89|6005.39|6006.39|6005.89|6006.39|6005.89|6005.64|6005.14|330
1732722240000|2024-11-27 15:44:00|6006.26|6005.76|6006.89|6006.39|6006.89|6006.39|6006.14|6005.64|454
1732722250000|2024-11-27 15:44:10|6007.14|6006.64|6006.64|6006.14|6007.39|6006.89|6006.64|6006.14|758
1732722260000|2024-11-27 15:44:20|6007.14|6006.64|6006.89|6006.39|6007.64|6007.14|6006.64|6006.14|957
1732722270000|2024-11-27 15:44:30|6007.14|6006.64|6006.89|6006.39|6007.14|6006.64|6006.64|6006.14|522
1732722280000|2024-11-27 15:44:40|6007.14|6006.64|6007.14|6006.64|6007.39|6006.89|6006.89|6006.39|636
1732722290000|2024-11-27 15:44:50|6006.89|6006.39|6007.14|6006.64|6007.14|6006.64|6006.89|6006.39|245
1732722300000|2024-11-27 15:45:00|6006.89|6006.39|6006.89|6006.39|6007.14|6006.64|6006.64|6006.14|500
1732722310000|2024-11-27 15:45:10|6006.64|6006.14|6007.14|6006.64|6007.39|6006.89|6006.64|6006.14|691
1732722320000|2024-11-27 15:45:20|6006.89|6006.39|6006.14|6005.64|6007.14|6006.64|6006.14|6005.64|351
1732722330000|2024-11-27 15:45:30|6005.89|6005.39|6005.64|6005.14|6006.14|6005.64|6005.64|6005.14|559
1732722340000|2024-11-27 15:45:40|6005.39|6004.89|6005.14|6004.64|6005.64|6005.14|6005.14|6004.64|728
1732722350000|2024-11-27 15:45:50|6005.39|6004.89|6004.89|6004.39|6005.64|6005.14|6004.89|6004.39|513
1732722360000|2024-11-27 15:46:00|6005.14|6004.64|6004.89|6004.39|6005.14|6004.64|6004.89|6004.39|379
1732722370000|2024-11-27 15:46:10|6005.14|6004.64|6004.64|6004.14|6005.39|6004.89|6004.64|6004.14|315
1732722380000|2024-11-27 15:46:20|6004.89|6004.39|6005.14|6004.64|6005.64|6005.14|6004.64|6004.14|415
1732722390000|2024-11-27 15:46:30|6005.39|6004.89|6004.64|6004.14|6005.39|6004.89|6004.26|6003.76|499
1732722400000|2024-11-27 15:46:40|6004.39|6003.89|6004.89|6004.39|6005.14|6004.64|6004.39|6003.89|464
1732722410000|2024-11-27 15:46:50|6004.64|6004.14|6004.89|6004.39|6005.39|6004.89|6004.64|6004.14|303
1732722420000|2024-11-27 15:47:00|6004.64|6004.14|6005.14|6004.64|6005.14|6004.64|6004.64|6004.14|272
1732722430000|2024-11-27 15:47:10|6005.39|6004.89|6004.89|6004.39|6005.39|6004.89|6004.89|6004.39|386
1732722440000|2024-11-27 15:47:20|6005.14|6004.64|6005.14|6004.64|6005.39|6004.89|6004.89|6004.39|379
1732722450000|2024-11-27 15:47:30|6004.89|6004.39|6006.14|6005.64|6006.14|6005.64|6004.89|6004.39|562
1732722460000|2024-11-27 15:47:40|6006.01|6005.51|6005.89|6005.39|6006.14|6005.64|6005.64|6005.14|325
1732722470000|2024-11-27 15:47:50|6006.14|6005.64|6005.64|6005.14|6006.14|6005.64|6005.39|6004.89|606
1732722480000|2024-11-27 15:48:00|6005.89|6005.39|6005.39|6004.89|6006.01|6005.51|6005.39|6004.89|320
1732722490000|2024-11-27 15:48:10|6005.26|6004.76|6003.89|6003.39|6005.26|6004.76|6003.89|6003.39|650
1732722500000|2024-11-27 15:48:20|6003.64|6003.14|6003.89|6003.39|6004.14|6003.64|6003.39|6002.89|726
1732722510000|2024-11-27 15:48:30|6003.64|6003.14|6003.89|6003.39|6004.14|6003.64|6003.64|6003.14|420
1732722520000|2024-11-27 15:48:40|6004.14|6003.64|6002.64|6002.14|6004.14|6003.64|6002.39|6001.89|826
1732722530000|2024-11-27 15:48:50|6002.76|6002.26|6002.64|6002.14|6002.89|6002.39|6002.39|6001.89|508
1732722540000|2024-11-27 15:49:00|6002.39|6001.89|6003.39|6002.89|6003.39|6002.89|6002.39|6001.89|673
1732722550000|2024-11-27 15:49:10|6003.51|6003.01|6003.39|6002.89|6003.64|6003.14|6003.14|6002.64|331
1732722560000|2024-11-27 15:49:20|6003.14|6002.64|6003.14|6002.64|6003.39|6002.89|6002.89|6002.39|303
1732722570000|2024-11-27 15:49:30|6002.89|6002.39|6002.64|6002.14|6002.89|6002.39|6002.64|6002.14|171
1732722580000|2024-11-27 15:49:40|6002.89|6002.39|6002.39|6001.89|6002.89|6002.39|6002.39|6001.89|141
1732722590000|2024-11-27 15:49:50|6002.14|6001.64|6002.39|6001.89|6002.64|6002.14|6002.14|6001.64|529
1732722600000|2024-11-27 15:50:00|6002.14|6001.64|6002.14|6001.64|6002.89|6002.39|6002.14|6001.64|582
1732722610000|2024-11-27 15:50:10|6002.39|6001.89|6003.39|6002.89|6003.64|6003.14|6002.14|6001.64|784
1732722620000|2024-11-27 15:50:20|6002.89|6002.39|6001.39|6000.89|6003.39|6002.89|6001.39|6000.89|1177
1732722630000|2024-11-27 15:50:30|6001.14|6000.64|5999.64|5999.14|6001.14|6000.64|5999.64|5999.14|1824
1732722640000|2024-11-27 15:50:40|6000.39|5999.89|6001.64|6001.14|6001.64|6001.14|6000.14|5999.64|810
1732722650000|2024-11-27 15:50:50|6001.89|6001.39|6001.89|6001.39|6002.64|6002.14|6001.64|6001.14|649
1732722660000|2024-11-27 15:51:00|6001.64|6001.14|6001.39|6000.89|6001.89|6001.39|6001.14|6000.64|439
1732722670000|2024-11-27 15:51:10|6001.64|6001.14|6001.89|6001.39|6001.89|6001.39|6001.39|6000.89|367
1732722680000|2024-11-27 15:51:20|6001.64|6001.14|6001.14|6000.64|6001.76|6001.26|6001.01|6000.51|445
1732722690000|2024-11-27 15:51:30|6000.89|6000.39|6000.64|6000.14|6001.14|6000.64|6000.64|6000.14|556
1732722700000|2024-11-27 15:51:40|6000.39|5999.89|6000.89|6000.39|6000.89|6000.39|6000.39|5999.89|284
1732722710000|2024-11-27 15:51:50|6000.64|6000.14|6000.89|6000.39|6000.89|6000.39|6000.51|6000.01|404
1732722720000|2024-11-27 15:52:00|6001.14|6000.64|6002.01|6001.51|6002.14|6001.64|6001.14|6000.64|650
1732722730000|2024-11-27 15:52:10|6002.14|6001.64|6002.39|6001.89|6002.64|6002.14|6001.89|6001.39|275
1732722740000|2024-11-27 15:52:20|6002.14|6001.64|6003.39|6002.89|6003.39|6002.89|6002.14|6001.64|620
1732722750000|2024-11-27 15:52:30|6003.14|6002.64|6002.39|6001.89|6003.39|6002.89|6002.14|6001.64|528
1732722760000|2024-11-27 15:52:40|6002.64|6002.14|6002.64|6002.14|6002.89|6002.39|6002.39|6001.89|402
1732722770000|2024-11-27 15:52:50|6002.14|6001.64|6002.89|6002.39|6002.89|6002.39|6001.64|6001.14|398
1732722780000|2024-11-27 15:53:00|6003.14|6002.64|6002.39|6001.89|6003.14|6002.64|6002.39|6001.89|330
1732722790000|2024-11-27 15:53:10|6002.14|6001.64|6002.14|6001.64|6002.39|6001.89|6001.76|6001.26|393
1732722800000|2024-11-27 15:53:20|6001.89|6001.39|6001.39|6000.89|6001.89|6001.39|6001.39|6000.89|277
1732722810000|2024-11-27 15:53:30|6001.14|6000.64|6001.64|6001.14|6001.64|6001.14|6001.14|6000.64|239
1732722820000|2024-11-27 15:53:40|6001.39|6000.89|6001.89|6001.39|6001.89|6001.39|6001.39|6000.89|314
1732722830000|2024-11-27 15:53:50|6002.14|6001.64|6001.89|6001.39|6002.39|6001.89|6001.89|6001.39|330
1732722840000|2024-11-27 15:54:00|6001.76|6001.26|6002.64|6002.14|6002.89|6002.39|6001.64|6001.14|361
1732722850000|2024-11-27 15:54:10|6002.39|6001.89|6002.14|6001.64|6002.64|6002.14|6002.14|6001.64|263
1732722860000|2024-11-27 15:54:20|6002.01|6001.51|6001.89|6001.39|6002.39|6001.89|6001.89|6001.39|211
1732722870000|2024-11-27 15:54:30|6002.01|6001.51|6002.39|6001.89|6002.39|6001.89|6001.89|6001.39|406
1732722880000|2024-11-27 15:54:40|6002.14|6001.64|6002.39|6001.89|6002.39|6001.89|6001.64|6001.14|523
1732722890000|2024-11-27 15:54:50|6002.14|6001.64|6002.14|6001.64|6002.39|6001.89|6001.89|6001.39|226
1732722900000|2024-11-27 15:55:00|6002.26|6001.76|6002.14|6001.64|6002.64|6002.14|6001.89|6001.39|412
1732722910000|2024-11-27 15:55:10|6001.89|6001.39|6001.14|6000.64|6001.89|6001.39|6001.14|6000.64|645
1732722920000|2024-11-27 15:55:20|6000.89|6000.39|6000.64|6000.14|6001.14|6000.64|6000.64|6000.14|496
1732722930000|2024-11-27 15:55:30|6000.39|5999.89|6000.76|6000.26|6000.89|6000.39|6000.39|5999.89|376
1732722940000|2024-11-27 15:55:40|6000.89|6000.39|6000.39|5999.89|6000.89|6000.39|6000.14|5999.64|317
1732722950000|2024-11-27 15:55:50|6000.64|6000.14|6000.39|5999.89|6000.89|6000.39|6000.14|5999.64|795
1732722960000|2024-11-27 15:56:00|6000.14|5999.64|5999.89|5999.39|6000.89|6000.39|5999.89|5999.39|641
1732722970000|2024-11-27 15:56:10|6000.14|5999.64|6000.14|5999.64|6000.89|6000.39|5999.89|5999.39|408
1732722980000|2024-11-27 15:56:20|6000.26|5999.76|6001.64|6001.14|6001.64|6001.14|6000.14|5999.64|528
1732722990000|2024-11-27 15:56:30|6001.39|6000.89|6002.14|6001.64|6002.14|6001.64|6001.39|6000.89|567
1732723000000|2024-11-27 15:56:40|6002.01|6001.51|6001.64|6001.14|6002.01|6001.51|6001.14|6000.64|733
1732723010000|2024-11-27 15:56:50|6001.89|6001.39|6002.14|6001.64|6002.14|6001.64|6001.64|6001.14|151
1732723020000|2024-11-27 15:57:00|6001.89|6001.39|6001.76|6001.26|6002.14|6001.64|6001.64|6001.14|425
1732723030000|2024-11-27 15:57:10|6001.64|6001.14|6001.14|6000.64|6001.89|6001.39|6001.14|6000.64|239
1732723040000|2024-11-27 15:57:20|6001.39|6000.89|6001.64|6001.14|6001.89|6001.39|6001.14|6000.64|343
1732723050000|2024-11-27 15:57:30|6001.51|6001.01|6002.14|6001.64|6002.39|6001.89|6001.39|6000.89|382
1732723060000|2024-11-27 15:57:40|6002.26|6001.76|6002.14|6001.64|6002.39|6001.89|6002.14|6001.64|247
1732723070000|2024-11-27 15:57:50|6001.89|6001.39|6002.26|6001.76|6002.39|6001.89|6001.89|6001.39|199
1732723080000|2024-11-27 15:58:00|6002.14|6001.64|6003.14|6002.64|6003.39|6002.89|6002.14|6001.64|311
1732723090000|2024-11-27 15:58:10|6003.39|6002.89|6003.39|6002.89|6003.39|6002.89|6002.64|6002.14|821
1732723100000|2024-11-27 15:58:20|6003.14|6002.64|6003.39|6002.89|6003.64|6003.14|6002.89|6002.39|519
1732723110000|2024-11-27 15:58:30|6003.14|6002.64|6002.89|6002.39|6003.39|6002.89|6002.89|6002.39|498
1732723120000|2024-11-27 15:58:40|6003.14|6002.64|6002.64|6002.14|6003.14|6002.64|6002.64|6002.14|551
1732723130000|2024-11-27 15:58:50|6002.39|6001.89|6001.89|6001.39|6002.39|6001.89|6001.89|6001.39|462
1732723140000|2024-11-27 15:59:00|6001.39|6000.89|6001.14|6000.64|6001.39|6000.89|6000.89|6000.39|610
1732723150000|2024-11-27 15:59:10|6000.89|6000.39|6000.89|6000.39|6001.14|6000.64|6000.39|5999.89|875
1732723160000|2024-11-27 15:59:20|6001.01|6000.51|6000.39|5999.89|6001.01|6000.51|6000.39|5999.89|356
1732723170000|2024-11-27 15:59:30|6000.51|6000.01|6000.64|6000.14|6000.89|6000.39|6000.39|5999.89|272
1732723180000|2024-11-27 15:59:40|6000.89|6000.39|6000.14|5999.64|6000.89|6000.39|6000.14|5999.64|238
1732723190000|2024-11-27 15:59:50|6000.01|5999.51|6000.14|5999.64|6000.39|5999.89|6000.01|5999.51|359
1732723200000|2024-11-27 16:00:00|6000.39|5999.89|6000.39|5999.89|6000.64|6000.14|5999.89|5999.39|795
1732723210000|2024-11-27 16:00:10|6000.26|5999.76|6000.39|5999.89|6000.39|5999.89|5999.64|5999.14|640
1732723220000|2024-11-27 16:00:20|6000.14|5999.64|6000.14|5999.64|6000.64|6000.14|6000.14|5999.64|278
1732723230000|2024-11-27 16:00:30|6000.39|5999.89|5999.89|5999.39|6000.39|5999.89|5999.89|5999.39|260
1732723240000|2024-11-27 16:00:40|5999.64|5999.14|5999.14|5998.64|5999.64|5999.14|5999.14|5998.64|744
1732723250000|2024-11-27 16:00:50|5999.01|5998.51|5999.39|5998.89|5999.89|5999.39|5999.01|5998.51|505
1732723260000|2024-11-27 16:01:00|5999.64|5999.14|6000.39|5999.89|6000.39|5999.89|5999.64|5999.14|488
1732723270000|2024-11-27 16:01:10|6000.26|5999.76|5999.64|5999.14|6000.26|5999.76|5999.64|5999.14|321
1732723280000|2024-11-27 16:01:20|5999.89|5999.39|6000.14|5999.64|6000.39|5999.89|5999.64|5999.14|265
1732723290000|2024-11-27 16:01:30|6000.01|5999.51|5998.39|5997.89|6000.14|5999.64|5998.39|5997.89|1230
1732723300000|2024-11-27 16:01:40|5998.64|5998.14|5997.14|5996.64|5998.89|5998.39|5996.64|5996.14|3004
1732723310000|2024-11-27 16:01:50|5996.64|5996.14|5995.14|5994.64|5996.89|5996.39|5994.14|5993.64|3187
1732723320000|2024-11-27 16:02:00|5995.39|5994.89|5995.89|5995.39|5996.14|5995.64|5994.64|5994.14|1689
1732723330000|2024-11-27 16:02:10|5995.64|5995.14|5996.14|5995.64|5996.39|5995.89|5995.64|5995.14|1125
1732723340000|2024-11-27 16:02:20|5995.64|5995.14|5996.64|5996.14|5996.64|5996.14|5995.39|5994.89|812
1732723350000|2024-11-27 16:02:30|5996.39|5995.89|5996.64|5996.14|5997.14|5996.64|5996.39|5995.89|515
1732723360000|2024-11-27 16:02:40|5996.39|5995.89|5995.39|5994.89|5996.39|5995.89|5995.39|5994.89|757
1732723370000|2024-11-27 16:02:50|5995.64|5995.14|5995.14|5994.64|5995.89|5995.39|5995.14|5994.64|753
1732723380000|2024-11-27 16:03:00|5995.39|5994.89|5994.89|5994.39|5995.89|5995.39|5994.89|5994.39|598
1732723390000|2024-11-27 16:03:10|5995.39|5994.89|5995.89|5995.39|5996.14|5995.64|5995.14|5994.64|628
1732723400000|2024-11-27 16:03:20|5995.76|5995.26|5996.64|5996.14|5996.89|5996.39|5995.76|5995.26|524
1732723410000|2024-11-27 16:03:30|5996.89|5996.39|5997.89|5997.39|5998.64|5998.14|5996.89|5996.39|1290
1732723420000|2024-11-27 16:03:40|5997.64|5997.14|5997.39|5996.89|5997.89|5997.39|5997.14|5996.64|624
1732723430000|2024-11-27 16:03:50|5997.14|5996.64|5997.14|5996.64|5997.64|5997.14|5997.01|5996.51|403
1732723440000|2024-11-27 16:04:00|5997.39|5996.89|5998.64|5998.14|5998.64|5998.14|5997.39|5996.89|744
1732723450000|2024-11-27 16:04:10|5998.89|5998.39|5998.39|5997.89|5998.89|5998.39|5998.14|5997.64|551
1732723460000|2024-11-27 16:04:20|5998.14|5997.64|5998.14|5997.64|5998.14|5997.64|5998.14|5997.64|282
1732723470000|2024-11-27 16:04:30|5997.89|5997.39|5997.14|5996.64|5997.89|5997.39|5996.64|5996.14|549
1732723480000|2024-11-27 16:04:40|5997.39|5996.89|5996.89|5996.39|5997.64|5997.14|5996.89|5996.39|258
1732723490000|2024-11-27 16:04:50|5996.64|5996.14|5996.64|5996.14|5996.89|5996.39|5996.39|5995.89|369
1732723500000|2024-11-27 16:05:00|5996.39|5995.89|5996.14|5995.64|5996.64|5996.14|5995.89|5995.39|709
1732723510000|2024-11-27 16:05:10|5995.89|5995.39|5995.89|5995.39|5996.14|5995.64|5995.76|5995.26|249
1732723520000|2024-11-27 16:05:20|5995.64|5995.14|5995.64|5995.14|5995.89|5995.39|5995.64|5995.14|286
1732723530000|2024-11-27 16:05:30|5995.76|5995.26|5997.14|5996.64|5997.39|5996.89|5995.64|5995.14|439
1732723540000|2024-11-27 16:05:40|5996.89|5996.39|5996.39|5995.89|5997.14|5996.64|5996.39|5995.89|320
1732723550000|2024-11-27 16:05:50|5996.64|5996.14|5997.14|5996.64|5997.39|5996.89|5996.64|5996.14|375
1732723560000|2024-11-27 16:06:00|5996.89|5996.39|5997.14|5996.64|5997.64|5997.14|5996.89|5996.39|376
1732723570000|2024-11-27 16:06:10|5997.39|5996.89|5997.64|5997.14|5997.64|5997.14|5997.14|5996.64|476
1732723580000|2024-11-27 16:06:20|5997.76|5997.26|5999.14|5998.64|5999.14|5998.64|5997.76|5997.26|786
1732723590000|2024-11-27 16:06:30|5999.39|5998.89|5999.14|5998.64|5999.39|5998.89|5998.64|5998.14|545
1732723600000|2024-11-27 16:06:40|5999.26|5998.76|5999.89|5999.39|5999.89|5999.39|5999.14|5998.64|835
1732723610000|2024-11-27 16:06:50|5999.64|5999.14|6000.14|5999.64|6000.14|5999.64|5999.64|5999.14|688
1732723620000|2024-11-27 16:07:00|6000.39|5999.89|6000.14|5999.64|6000.39|5999.89|5999.89|5999.39|748
1732723630000|2024-11-27 16:07:10|6000.01|5999.51|5999.39|5998.89|6000.01|5999.51|5999.14|5998.64|671
1732723640000|2024-11-27 16:07:20|5999.89|5999.39|5999.89|5999.39|5999.89|5999.39|5999.39|5998.89|331
1732723650000|2024-11-27 16:07:30|5999.76|5999.26|5999.64|5999.14|5999.89|5999.39|5999.39|5998.89|343
1732723660000|2024-11-27 16:07:40|5999.39|5998.89|5999.39|5998.89|5999.64|5999.14|5999.39|5998.89|153
1732723670000|2024-11-27 16:07:50|5999.26|5998.76|5999.64|5999.14|5999.89|5999.39|5999.26|5998.76|214
1732723680000|2024-11-27 16:08:00|5999.89|5999.39|6000.39|5999.89|6000.39|5999.89|5999.64|5999.14|343
1732723690000|2024-11-27 16:08:10|6000.14|5999.64|6000.39|5999.89|6000.39|5999.89|5999.64|5999.14|516
1732723700000|2024-11-27 16:08:20|6000.14|5999.64|5999.89|5999.39|6000.39|5999.89|5999.64|5999.14|355
1732723710000|2024-11-27 16:08:30|6000.01|5999.51|5999.89|5999.39|6000.26|5999.76|5999.64|5999.14|518
1732723720000|2024-11-27 16:08:40|6000.01|5999.51|5999.64|5999.14|6000.01|5999.51|5999.39|5998.89|205
1732723730000|2024-11-27 16:08:50|5999.51|5999.01|5999.39|5998.89|5999.64|5999.14|5999.14|5998.64|471
1732723740000|2024-11-27 16:09:00|5999.26|5998.76|5999.89|5999.39|5999.89|5999.39|5999.14|5998.64|430
1732723750000|2024-11-27 16:09:10|5999.64|5999.14|5999.64|5999.14|5999.89|5999.39|5999.39|5998.89|299
1732723760000|2024-11-27 16:09:20|5999.89|5999.39|5999.89|5999.39|6000.14|5999.64|5999.89|5999.39|130
1732723770000|2024-11-27 16:09:30|6000.14|5999.64|6000.64|6000.14|6000.64|6000.14|5999.89|5999.39|272
1732723780000|2024-11-27 16:09:40|6000.39|5999.89|5999.89|5999.39|6000.39|5999.89|5999.76|5999.26|387
1732723790000|2024-11-27 16:09:50|6000.14|5999.64|5999.89|5999.39|6000.14|5999.64|5999.89|5999.39|267
1732723800000|2024-11-27 16:10:00|5999.76|5999.26|5998.39|5997.89|5999.89|5999.39|5998.39|5997.89|727
1732723810000|2024-11-27 16:10:10|5998.14|5997.64|5997.89|5997.39|5998.39|5997.89|5997.89|5997.39|492
1732723820000|2024-11-27 16:10:20|5998.14|5997.64|5997.64|5997.14|5998.64|5998.14|5997.39|5996.89|865
1732723830000|2024-11-27 16:10:30|5997.89|5997.39|5997.14|5996.64|5997.89|5997.39|5996.39|5995.89|942
1732723840000|2024-11-27 16:10:40|5996.89|5996.39|5997.39|5996.89|5997.39|5996.89|5996.89|5996.39|493
1732723850000|2024-11-27 16:10:50|5997.26|5996.76|5997.14|5996.64|5997.39|5996.89|5997.14|5996.64|245
1732723860000|2024-11-27 16:11:00|5996.89|5996.39|5997.89|5997.39|5997.89|5997.39|5996.89|5996.39|532
1732723870000|2024-11-27 16:11:10|5997.64|5997.14|5997.39|5996.89|5997.64|5997.14|5996.64|5996.14|304
1732723880000|2024-11-27 16:11:20|5997.51|5997.01|5996.89|5996.39|5997.64|5997.14|5996.89|5996.39|369
1732723890000|2024-11-27 16:11:30|5997.14|5996.64|5996.64|5996.14|5997.14|5996.64|5996.64|5996.14|282
1732723900000|2024-11-27 16:11:40|5996.14|5995.64|5995.64|5995.14|5996.39|5995.89|5995.01|5994.51|1577
1732723910000|2024-11-27 16:11:50|5995.89|5995.39|5995.64|5995.14|5995.89|5995.39|5995.39|5994.89|326
1732723920000|2024-11-27 16:12:00|5995.51|5995.01|5996.14|5995.64|5996.39|5995.89|5995.39|5994.89|557
1732723930000|2024-11-27 16:12:10|5996.39|5995.89|5996.89|5996.39|5996.89|5996.39|5996.39|5995.89|512
1732723940000|2024-11-27 16:12:20|5997.14|5996.64|5997.14|5996.64|5997.14|5996.64|5996.89|5996.39|279
1732723950000|2024-11-27 16:12:30|5997.01|5996.51|5997.14|5996.64|5997.39|5996.89|5997.01|5996.51|188
1732723960000|2024-11-27 16:12:40|5997.26|5996.76|5997.89|5997.39|5997.89|5997.39|5997.14|5996.64|566
1732723970000|2024-11-27 16:12:50|5998.14|5997.64|5998.14|5997.64|5998.64|5998.14|5997.64|5997.14|615
1732723980000|2024-11-27 16:13:00|5998.01|5997.51|5998.14|5997.64|5998.51|5998.01|5997.89|5997.39|447
1732723990000|2024-11-27 16:13:10|5997.89|5997.39|5997.89|5997.39|5998.14|5997.64|5997.64|5997.14|295
1732724000000|2024-11-27 16:13:20|5998.14|5997.64|5998.39|5997.89|5998.64|5998.14|5997.89|5997.39|330
1732724010000|2024-11-27 16:13:30|5998.26|5997.76|5997.64|5997.14|5998.39|5997.89|5997.14|5996.64|448
1732724020000|2024-11-27 16:13:40|5997.39|5996.89|5997.39|5996.89|5997.64|5997.14|5997.14|5996.64|281
1732724030000|2024-11-27 16:13:50|5997.51|5997.01|5997.39|5996.89|5997.64|5997.14|5997.26|5996.76|243
1732724040000|2024-11-27 16:14:00|5997.26|5996.76|5997.64|5997.14|5998.14|5997.64|5997.14|5996.64|285
1732724050000|2024-11-27 16:14:10|5997.51|5997.01|5997.89|5997.39|5997.89|5997.39|5997.51|5997.01|124
1732724060000|2024-11-27 16:14:20|5997.64|5997.14|5997.51|5997.01|5997.64|5997.14|5997.39|5996.89|202
1732724070000|2024-11-27 16:14:30|5997.64|5997.14|5997.89|5997.39|5998.39|5997.89|5997.64|5997.14|375
1732724080000|2024-11-27 16:14:40|5997.64|5997.14|5997.64|5997.14|5997.64|5997.14|5997.39|5996.89|140
1732724090000|2024-11-27 16:14:50|5997.76|5997.26|5997.14|5996.64|5997.89|5997.39|5997.14|5996.64|342
1732724100000|2024-11-27 16:15:00|5997.26|5996.76|5997.64|5997.14|5997.64|5997.14|5997.14|5996.64|248
1732724110000|2024-11-27 16:15:10|5997.39|5996.89|5997.39|5996.89|5997.64|5997.14|5997.14|5996.64|313
1732724120000|2024-11-27 16:15:20|5997.14|5996.64|5996.64|5996.14|5997.39|5996.89|5996.64|5996.14|260
1732724130000|2024-11-27 16:15:30|5996.39|5995.89|5997.64|5997.14|5997.64|5997.14|5996.39|5995.89|472
1732724140000|2024-11-27 16:15:40|5997.89|5997.39|5997.89|5997.39|5998.26|5997.76|5997.89|5997.39|388
1732724150000|2024-11-27 16:15:50|5998.14|5997.64|5997.89|5997.39|5998.14|5997.64|5997.89|5997.39|250
1732724160000|2024-11-27 16:16:00|5997.64|5997.14|5997.14|5996.64|5997.76|5997.26|5996.89|5996.39|433
1732724170000|2024-11-27 16:16:10|5996.89|5996.39|5997.14|5996.64|5997.14|5996.64|5996.89|5996.39|173
1732724180000|2024-11-27 16:16:20|5997.01|5996.51|5996.89|5996.39|5997.14|5996.64|5996.76|5996.26|225
1732724190000|2024-11-27 16:16:30|5996.76|5996.26|5996.39|5995.89|5996.89|5996.39|5996.39|5995.89|460
1732724200000|2024-11-27 16:16:40|5996.51|5996.01|5996.39|5995.89|5996.64|5996.14|5996.39|5995.89|208
1732724210000|2024-11-27 16:16:50|5996.14|5995.64|5996.14|5995.64|5996.64|5996.14|5996.14|5995.64|429
1732724220000|2024-11-27 16:17:00|5995.89|5995.39|5996.14|5995.64|5996.39|5995.89|5995.89|5995.39|486
1732724230000|2024-11-27 16:17:10|5995.89|5995.39|5995.89|5995.39|5996.14|5995.64|5995.89|5995.39|377
1732724240000|2024-11-27 16:17:20|5996.01|5995.51|5996.14|5995.64|5996.39|5995.89|5996.01|5995.51|339
1732724250000|2024-11-27 16:17:30|5996.39|5995.89|5996.14|5995.64|5996.39|5995.89|5996.14|5995.64|156
1732724260000|2024-11-27 16:17:40|5996.39|5995.89|5996.14|5995.64|5996.39|5995.89|5995.89|5995.39|335
1732724270000|2024-11-27 16:17:50|5996.39|5995.89|5996.14|5995.64|5996.39|5995.89|5995.89|5995.39|195
1732724280000|2024-11-27 16:18:00|5995.89|5995.39|5995.76|5995.26|5996.01|5995.51|5995.64|5995.14|302
1732724290000|2024-11-27 16:18:10|5995.64|5995.14|5995.39|5994.89|5995.89|5995.39|5995.39|5994.89|416
1732724300000|2024-11-27 16:18:20|5995.14|5994.64|5995.14|5994.64|5995.39|5994.89|5995.14|5994.64|209
1732724310000|2024-11-27 16:18:30|5995.64|5995.14|5995.64|5995.14|5995.64|5995.14|5995.39|5994.89|488
1732724320000|2024-11-27 16:18:40|5996.14|5995.64|5996.14|5995.64|5996.39|5995.89|5996.14|5995.64|253
1732724330000|2024-11-27 16:18:50|5996.01|5995.51|5996.64|5996.14|5996.64|5996.14|5996.01|5995.51|238
1732724340000|2024-11-27 16:19:00|5996.89|5996.39|5996.89|5996.39|5996.89|5996.39|5996.64|5996.14|298
1732724350000|2024-11-27 16:19:10|5997.14|5996.64|5996.64|5996.14|5997.14|5996.64|5996.64|5996.14|291
1732724360000|2024-11-27 16:19:20|5996.89|5996.39|5996.14|5995.64|5997.14|5996.64|5995.89|5995.39|380
1732724370000|2024-11-27 16:19:30|5996.39|5995.89|5996.39|5995.89|5996.39|5995.89|5996.26|5995.76|77
1732724380000|2024-11-27 16:19:40|5996.14|5995.64|5996.39|5995.89|5996.39|5995.89|5996.14|5995.64|177
1732724390000|2024-11-27 16:19:50|5996.51|5996.01|5996.39|5995.89|5996.51|5996.01|5996.39|5995.89|54
1732724400000|2024-11-27 16:20:00|5996.64|5996.14|5996.14|5995.64|5996.89|5996.39|5996.14|5995.64|437
1732724410000|2024-11-27 16:20:10|5995.89|5995.39|5996.14|5995.64|5996.14|5995.64|5995.89|5995.39|197
1732724420000|2024-11-27 16:20:20|5996.26|5995.76|5996.39|5995.89|5996.64|5996.14|5995.89|5995.39|270
1732724430000|2024-11-27 16:20:30|5996.64|5996.14|5996.89|5996.39|5997.01|5996.51|5996.64|5996.14|212
1732724440000|2024-11-27 16:20:40|5997.39|5996.89|5998.14|5997.64|5998.14|5997.64|5997.39|5996.89|449
1732724450000|2024-11-27 16:20:50|5998.39|5997.89|5998.14|5997.64|5998.39|5997.89|5997.89|5997.39|578
1732724460000|2024-11-27 16:21:00|5997.89|5997.39|5998.64|5998.14|5998.89|5998.39|5997.89|5997.39|649
1732724470000|2024-11-27 16:21:10|5998.39|5997.89|5998.14|5997.64|5998.39|5997.89|5998.14|5997.64|445
1732724480000|2024-11-27 16:21:20|5998.39|5997.89|5998.39|5997.89|5998.39|5997.89|5997.89|5997.39|377
1732724490000|2024-11-27 16:21:30|5998.64|5998.14|5998.64|5998.14|5998.64|5998.14|5998.14|5997.64|225
1732724500000|2024-11-27 16:21:40|5998.39|5997.89|5997.89|5997.39|5998.39|5997.89|5997.89|5997.39|252
1732724510000|2024-11-27 16:21:50|5998.14|5997.64|5998.14|5997.64|5998.39|5997.89|5997.89|5997.39|239
1732724520000|2024-11-27 16:22:00|5998.39|5997.89|5998.39|5997.89|5998.64|5998.14|5998.14|5997.64|389
1732724530000|2024-11-27 16:22:10|5998.14|5997.64|5998.14|5997.64|5998.39|5997.89|5997.89|5997.39|217
1732724540000|2024-11-27 16:22:20|5998.01|5997.51|5997.64|5997.14|5998.14|5997.64|5997.51|5997.01|491
1732724550000|2024-11-27 16:22:30|5997.76|5997.26|5997.89|5997.39|5998.14|5997.64|5997.76|5997.26|287
1732724560000|2024-11-27 16:22:40|5997.64|5997.14|5997.64|5997.14|5998.14|5997.64|5997.64|5997.14|119
1732724570000|2024-11-27 16:22:50|5997.76|5997.26|5997.89|5997.39|5998.14|5997.64|5997.76|5997.26|95
1732724580000|2024-11-27 16:23:00|5997.76|5997.26|5997.64|5997.14|5997.89|5997.39|5997.39|5996.89|294
1732724590000|2024-11-27 16:23:10|5997.76|5997.26|5998.14|5997.64|5998.14|5997.64|5997.64|5997.14|147
1732724600000|2024-11-27 16:23:20|5997.89|5997.39|5997.64|5997.14|5998.14|5997.64|5997.64|5997.14|127
1732724610000|2024-11-27 16:23:30|5997.89|5997.39|5997.76|5997.26|5997.89|5997.39|5997.64|5997.14|137
1732724620000|2024-11-27 16:23:40|5997.89|5997.39|5997.39|5996.89|5997.89|5997.39|5997.39|5996.89|238
1732724630000|2024-11-27 16:23:50|5997.26|5996.76|5997.39|5996.89|5997.64|5997.14|5997.14|5996.64|238
1732724640000|2024-11-27 16:24:00|5997.64|5997.14|5997.39|5996.89|5997.64|5997.14|5997.39|5996.89|398
1732724650000|2024-11-27 16:24:10|5997.51|5997.01|5997.14|5996.64|5997.64|5997.14|5997.14|5996.64|163
1732724660000|2024-11-27 16:24:20|5997.01|5996.51|5997.39|5996.89|5997.64|5997.14|5997.01|5996.51|394
1732724670000|2024-11-27 16:24:30|5997.64|5997.14|5997.64|5997.14|5997.64|5997.14|5997.64|5997.14|218
1732724680000|2024-11-27 16:24:40|5997.51|5997.01|5997.14|5996.64|5997.64|5997.14|5997.14|5996.64|440
1732724690000|2024-11-27 16:24:50|5996.89|5996.39|5996.39|5995.89|5996.89|5996.39|5996.39|5995.89|506
1732724700000|2024-11-27 16:25:00|5996.14|5995.64|5996.39|5995.89|5996.64|5996.14|5996.14|5995.64|286
1732724710000|2024-11-27 16:25:10|5996.64|5996.14|5996.64|5996.14|5996.89|5996.39|5996.64|5996.14|243
1732724720000|2024-11-27 16:25:20|5996.89|5996.39|5994.89|5994.39|5996.89|5996.39|5994.89|5994.39|1234
1732724730000|2024-11-27 16:25:30|5995.14|5994.64|5995.64|5995.14|5995.89|5995.39|5995.14|5994.64|349
1732724740000|2024-11-27 16:25:40|5995.89|5995.39|5996.14|5995.64|5996.14|5995.64|5995.64|5995.14|435
1732724750000|2024-11-27 16:25:50|5996.26|5995.76|5996.64|5996.14|5996.64|5996.14|5996.26|5995.76|152
1732724760000|2024-11-27 16:26:00|5996.89|5996.39|5997.39|5996.89|5997.64|5997.14|5996.89|5996.39|412
1732724770000|2024-11-27 16:26:10|5997.14|5996.64|5997.39|5996.89|5997.51|5997.01|5996.89|5996.39|375
1732724780000|2024-11-27 16:26:20|5997.26|5996.76|5997.64|5997.14|5997.64|5997.14|5997.01|5996.51|250
1732724790000|2024-11-27 16:26:30|5997.89|5997.39|5996.89|5996.39|5997.89|5997.39|5996.89|5996.39|380
1732724800000|2024-11-27 16:26:40|5997.01|5996.51|5997.14|5996.64|5997.14|5996.64|5996.89|5996.39|235
1732724810000|2024-11-27 16:26:50|5997.01|5996.51|5996.89|5996.39|5997.14|5996.64|5996.89|5996.39|162
1732724820000|2024-11-27 16:27:00|5997.14|5996.64|5996.89|5996.39|5997.14|5996.64|5996.64|5996.14|256
1732724830000|2024-11-27 16:27:10|5997.01|5996.51|5995.89|5995.39|5997.01|5996.51|5995.89|5995.39|559
1732724840000|2024-11-27 16:27:20|5995.76|5995.26|5995.26|5994.76|5995.76|5995.26|5995.14|5994.64|469
1732724850000|2024-11-27 16:27:30|5995.39|5994.89|5995.14|5994.64|5995.39|5994.89|5994.89|5994.39|486
1732724860000|2024-11-27 16:27:40|5995.26|5994.76|5995.14|5994.64|5995.39|5994.89|5994.89|5994.39|240
1732724870000|2024-11-27 16:27:50|5995.39|5994.89|5995.39|5994.89|5995.51|5995.01|5995.14|5994.64|358
1732724880000|2024-11-27 16:28:00|5995.51|5995.01|5995.39|5994.89|5995.51|5995.01|5995.14|5994.64|321
1732724890000|2024-11-27 16:28:10|5995.14|5994.64|5995.14|5994.64|5995.14|5994.64|5994.89|5994.39|339
1732724900000|2024-11-27 16:28:20|||||||||186
1732724910000|2024-11-27 16:28:30|5995.39|5994.89|5995.14|5994.64|5995.39|5994.89|5995.14|5994.64|326
1732724920000|2024-11-27 16:28:40|5995.26|5994.76|5995.39|5994.89|5995.39|5994.89|5995.14|5994.64|208
1732724930000|2024-11-27 16:28:50|5995.14|5994.64|5995.14|5994.64|5995.14|5994.64|5995.14|5994.64|257
1732724940000|2024-11-27 16:29:00|5995.26|5994.76|5995.39|5994.89|5995.39|5994.89|5995.26|5994.76|477
1732724950000|2024-11-27 16:29:10|5995.26|5994.76|5995.14|5994.64|5995.39|5994.89|5995.14|5994.64|274
1732724960000|2024-11-27 16:29:20|5995.39|5994.89|5995.39|5994.89|5995.39|5994.89|5995.26|5994.76|92
1732724970000|2024-11-27 16:29:30|5995.64|5995.14|5996.39|5995.89|5996.64|5996.14|5995.39|5994.89|481
1732724980000|2024-11-27 16:29:40|5996.64|5996.14|5996.39|5995.89|5996.64|5996.14|5996.14|5995.64|189
1732724990000|2024-11-27 16:29:50|5996.26|5995.76|5995.89|5995.39|5996.26|5995.76|5995.89|5995.39|490
1732725000000|2024-11-27 16:30:00|5995.64|5995.14|5995.14|5994.64|5995.64|5995.14|5994.89|5994.39|953
1732725010000|2024-11-27 16:30:10|5994.89|5994.39|5994.89|5994.39|5995.14|5994.64|5994.89|5994.39|286
1732725020000|2024-11-27 16:30:20|5995.14|5994.64|5994.64|5994.14|5995.14|5994.64|5994.64|5994.14|1013
1732725030000|2024-11-27 16:30:30|5994.76|5994.26|5994.89|5994.39|5995.14|5994.64|5994.76|5994.26|254
1732725040000|2024-11-27 16:30:40|5995.14|5994.64|5995.39|5994.89|5995.39|5994.89|5994.89|5994.39|412
1732725050000|2024-11-27 16:30:50|5995.26|5994.76|5995.14|5994.64|5995.26|5994.76|5994.89|5994.39|119
1732725060000|2024-11-27 16:31:00|5995.01|5994.51|5995.14|5994.64|5995.26|5994.76|5995.01|5994.51|172
1732725070000|2024-11-27 16:31:10|5995.39|5994.89|5995.39|5994.89|5995.39|5994.89|5995.14|5994.64|540
1732725080000|2024-11-27 16:31:20|5995.51|5995.01|5995.89|5995.39|5996.39|5995.89|5995.51|5995.01|768
1732725090000|2024-11-27 16:31:30|5996.01|5995.51|5995.64|5995.14|5996.14|5995.64|5995.64|5995.14|476
1732725100000|2024-11-27 16:31:40|5995.14|5994.64|5995.14|5994.64|5995.39|5994.89|5995.14|5994.64|367
1732725110000|2024-11-27 16:31:50|5995.39|5994.89|5995.14|5994.64|5995.39|5994.89|5995.14|5994.64|172
1732725120000|2024-11-27 16:32:00|5994.89|5994.39|5995.64|5995.14|5995.89|5995.39|5994.89|5994.39|788
1732725130000|2024-11-27 16:32:10|5995.76|5995.26|5996.89|5996.39|5996.89|5996.39|5995.76|5995.26|488
1732725140000|2024-11-27 16:32:20|5997.39|5996.89|5997.14|5996.64|5997.64|5997.14|5996.89|5996.39|522
1732725150000|2024-11-27 16:32:30|5996.89|5996.39|5996.89|5996.39|5997.14|5996.64|5996.64|5996.14|594
1732725160000|2024-11-27 16:32:40|5996.64|5996.14|5997.14|5996.64|5997.39|5996.89|5996.64|5996.14|359
1732725170000|2024-11-27 16:32:50|5997.01|5996.51|5996.89|5996.39|5997.01|5996.51|5996.64|5996.14|240
1732725180000|2024-11-27 16:33:00|5996.64|5996.14|5996.14|5995.64|5996.76|5996.26|5995.89|5995.39|560
1732725190000|2024-11-27 16:33:10|5996.39|5995.89|5996.89|5996.39|5996.89|5996.39|5996.14|5995.64|224
1732725200000|2024-11-27 16:33:20|5996.64|5996.14|5996.64|5996.14|5996.64|5996.14|5996.39|5995.89|136
1732725210000|2024-11-27 16:33:30|5996.39|5995.89|5996.39|5995.89|5996.64|5996.14|5996.39|5995.89|251
1732725220000|2024-11-27 16:33:40|5996.51|5996.01|5996.89|5996.39|5996.89|5996.39|5996.39|5995.89|236
1732725230000|2024-11-27 16:33:50|5996.64|5996.14|5996.39|5995.89|5996.64|5996.14|5996.39|5995.89|106
1732725240000|2024-11-27 16:34:00|5996.64|5996.14|5996.51|5996.01|5996.89|5996.39|5996.39|5995.89|213
1732725250000|2024-11-27 16:34:10|5996.39|5995.89|5996.64|5996.14|5996.64|5996.14|5996.14|5995.64|202
1732725260000|2024-11-27 16:34:20|5996.51|5996.01|5997.39|5996.89|5997.39|5996.89|5996.51|5996.01|245
1732725270000|2024-11-27 16:34:30|5997.64|5997.14|5998.14|5997.64|5998.14|5997.64|5997.64|5997.14|359
1732725280000|2024-11-27 16:34:40|5998.39|5997.89|5998.14|5997.64|5998.64|5998.14|5997.89|5997.39|710
1732725290000|2024-11-27 16:34:50|5998.39|5997.89|5998.14|5997.64|5998.39|5997.89|5998.14|5997.64|127
1732725300000|2024-11-27 16:35:00|5997.89|5997.39|5998.39|5997.89|5998.39|5997.89|5997.89|5997.39|300
1732725310000|2024-11-27 16:35:10|5998.64|5998.14|5999.14|5998.64|5999.39|5998.89|5998.51|5998.01|405
1732725320000|2024-11-27 16:35:20|5999.39|5998.89|6000.14|5999.64|6000.14|5999.64|5999.39|5998.89|625
1732725330000|2024-11-27 16:35:30|6000.39|5999.89|6000.14|5999.64|6000.39|5999.89|5999.89|5999.39|800
1732725340000|2024-11-27 16:35:40|5999.89|5999.39|5999.39|5998.89|5999.89|5999.39|5999.14|5998.64|736
1732725350000|2024-11-27 16:35:50|5999.51|5999.01|6000.14|5999.64|6000.39|5999.89|5999.39|5998.89|351
1732725360000|2024-11-27 16:36:00|6000.26|5999.76|6000.14|5999.64|6000.64|6000.14|5999.89|5999.39|623
1732725370000|2024-11-27 16:36:10|5999.89|5999.39|5999.89|5999.39|6000.39|5999.89|5999.89|5999.39|424
1732725380000|2024-11-27 16:36:20|6000.14|5999.64|6000.14|5999.64|6000.39|5999.89|5999.89|5999.39|621
1732725390000|2024-11-27 16:36:30|5999.89|5999.39|5999.64|5999.14|5999.89|5999.39|5999.64|5999.14|321
1732725400000|2024-11-27 16:36:40|5999.89|5999.39|5999.89|5999.39|6000.14|5999.64|5999.64|5999.14|334
1732725410000|2024-11-27 16:36:50|5999.76|5999.26|6000.39|5999.89|6000.39|5999.89|5999.64|5999.14|589
1732725420000|2024-11-27 16:37:00|5999.64|5999.14|5999.64|5999.14|5999.89|5999.39|5999.64|5999.14|542
1732725430000|2024-11-27 16:37:10|5999.89|5999.39|5999.89|5999.39|6000.14|5999.64|5999.64|5999.14|253
1732725440000|2024-11-27 16:37:20|6000.14|5999.64|6000.89|6000.39|6000.89|6000.39|6000.14|5999.64|312
1732725450000|2024-11-27 16:37:30|6001.14|6000.64|6000.64|6000.14|6001.14|6000.64|6000.14|5999.64|564
1732725460000|2024-11-27 16:37:40|6000.89|6000.39|6001.39|6000.89|6001.64|6001.14|6000.89|6000.39|726
1732725470000|2024-11-27 16:37:50|6001.14|6000.64|6001.14|6000.64|6001.64|6001.14|6001.14|6000.64|263
1732725480000|2024-11-27 16:38:00|6001.39|6000.89|6001.64|6001.14|6002.39|6001.89|6001.39|6000.89|1135
1732725490000|2024-11-27 16:38:10|6001.89|6001.39|6002.14|6001.64|6002.64|6002.14|6001.89|6001.39|687
1732725500000|2024-11-27 16:38:20|6001.89|6001.39|6000.89|6000.39|6001.89|6001.39|6000.89|6000.39|875
1732725510000|2024-11-27 16:38:30|6000.76|6000.26|6000.64|6000.14|6000.89|6000.39|6000.64|6000.14|268
1732725520000|2024-11-27 16:38:40|6000.89|6000.39|6000.89|6000.39|6000.89|6000.39|6000.64|6000.14|328
1732725530000|2024-11-27 16:38:50|6001.14|6000.64|6000.64|6000.14|6001.14|6000.64|6000.39|5999.89|322
1732725540000|2024-11-27 16:39:00|||||||||72
1732725550000|2024-11-27 16:39:10|6000.76|6000.26|6000.39|5999.89|6000.89|6000.39|6000.14|5999.64|506
1732725560000|2024-11-27 16:39:20|6000.64|6000.14|6000.64|6000.14|6000.89|6000.39|6000.64|6000.14|296
1732725570000|2024-11-27 16:39:30|6000.39|5999.89|6001.14|6000.64|6001.14|6000.64|6000.39|5999.89|240
1732725580000|2024-11-27 16:39:40|6000.89|6000.39|6001.89|6001.39|6001.89|6001.39|6000.89|6000.39|415
1732725590000|2024-11-27 16:39:50|6001.76|6001.26|6001.64|6001.14|6001.89|6001.39|6001.64|6001.14|94
1732725600000|2024-11-27 16:40:00|6001.89|6001.39|6002.64|6002.14|6002.89|6002.39|6001.89|6001.39|605
1732725610000|2024-11-27 16:40:10|6002.39|6001.89|6002.89|6002.39|6002.89|6002.39|6002.14|6001.64|739
1732725620000|2024-11-27 16:40:20|6002.64|6002.14|6001.89|6001.39|6002.64|6002.14|6001.51|6001.01|747
1732725630000|2024-11-27 16:40:30|6001.76|6001.26|6001.14|6000.64|6001.76|6001.26|6000.89|6000.39|260
1732725640000|2024-11-27 16:40:40|6001.01|6000.51|6001.64|6001.14|6001.64|6001.14|6000.89|6000.39|307
1732725650000|2024-11-27 16:40:50|6001.51|6001.01|6001.64|6001.14|6001.89|6001.39|6001.39|6000.89|151
1732725660000|2024-11-27 16:41:00|6001.89|6001.39|6001.89|6001.39|6001.89|6001.39|6001.64|6001.14|234
1732725670000|2024-11-27 16:41:10|6001.64|6001.14|6001.64|6001.14|6001.76|6001.26|6001.39|6000.89|129
1732725680000|2024-11-27 16:41:20|6001.76|6001.26|6001.14|6000.64|6001.89|6001.39|6001.14|6000.64|301
1732725690000|2024-11-27 16:41:30|6001.39|6000.89|6001.39|6000.89|6001.64|6001.14|6001.14|6000.64|667
1732725700000|2024-11-27 16:41:40|6001.26|6000.76|6001.14|6000.64|6001.39|6000.89|6000.89|6000.39|216
1732725710000|2024-11-27 16:41:50|6001.01|6000.51|6001.14|6000.64|6001.14|6000.64|6000.89|6000.39|61
1732725720000|2024-11-27 16:42:00|6001.39|6000.89|6001.14|6000.64|6001.89|6001.39|6001.14|6000.64|320
1732725730000|2024-11-27 16:42:10|6000.89|6000.39|6000.14|5999.64|6001.14|6000.64|5999.89|5999.39|516
1732725740000|2024-11-27 16:42:20|5999.89|5999.39|6000.14|5999.64|6000.14|5999.64|5999.89|5999.39|265
1732725750000|2024-11-27 16:42:30|5999.89|5999.39|5999.64|5999.14|6000.14|5999.64|5999.64|5999.14|238
1732725760000|2024-11-27 16:42:40|5999.89|5999.39|5999.39|5998.89|5999.89|5999.39|5999.14|5998.64|481
1732725770000|2024-11-27 16:42:50|5999.26|5998.76|5999.39|5998.89|5999.64|5999.14|5999.14|5998.64|189
1732725780000|2024-11-27 16:43:00|5999.51|5999.01|5999.64|5999.14|5999.64|5999.14|5999.51|5999.01|158
1732725790000|2024-11-27 16:43:10|5999.89|5999.39|5999.39|5998.89|5999.89|5999.39|5999.39|5998.89|176
1732725800000|2024-11-27 16:43:20|5999.64|5999.14|5999.14|5998.64|5999.64|5999.14|5999.14|5998.64|316
1732725810000|2024-11-27 16:43:30|5999.01|5998.51|5998.89|5998.39|5999.14|5998.64|5998.89|5998.39|160
1732725820000|2024-11-27 16:43:40|5999.14|5998.64|5999.39|5998.89|5999.64|5999.14|5999.14|5998.64|230
1732725830000|2024-11-27 16:43:50|5999.51|5999.01|5999.14|5998.64|5999.64|5999.14|5999.14|5998.64|376
1732725840000|2024-11-27 16:44:00|5998.89|5998.39|5998.39|5997.89|5999.26|5998.76|5998.14|5997.64|602
1732725850000|2024-11-27 16:44:10|5998.14|5997.64|5998.14|5997.64|5998.39|5997.89|5997.89|5997.39|395
1732725860000|2024-11-27 16:44:20|5998.39|5997.89|5998.14|5997.64|5998.39|5997.89|5998.01|5997.51|265
1732725870000|2024-11-27 16:44:30|5997.89|5997.39|5996.89|5996.39|5998.14|5997.64|5996.89|5996.39|518
1732725880000|2024-11-27 16:44:40|5996.64|5996.14|5996.14|5995.64|5996.89|5996.39|5995.89|5995.39|964
1732725890000|2024-11-27 16:44:50|5996.01|5995.51|5995.89|5995.39|5996.01|5995.51|5995.64|5995.14|679
1732725900000|2024-11-27 16:45:00|5995.64|5995.14|5996.14|5995.64|5996.14|5995.64|5995.64|5995.14|341
1732725910000|2024-11-27 16:45:10|5996.39|5995.89|5996.89|5996.39|5996.89|5996.39|5996.39|5995.89|465
1732725920000|2024-11-27 16:45:20|5997.14|5996.64|5997.14|5996.64|5997.14|5996.64|5996.89|5996.39|402
1732725930000|2024-11-27 16:45:30|5997.39|5996.89|5997.39|5996.89|5997.39|5996.89|5997.39|5996.89|264
1732725940000|2024-11-27 16:45:40|5997.14|5996.64|5996.39|5995.89|5997.39|5996.89|5996.26|5995.76|254
1732725950000|2024-11-27 16:45:50|5996.64|5996.14|5996.39|5995.89|5996.64|5996.14|5996.39|5995.89|195
1732725960000|2024-11-27 16:46:00|5996.14|5995.64|5996.39|5995.89|5996.64|5996.14|5996.14|5995.64|221
1732725970000|2024-11-27 16:46:10|5996.51|5996.01|5996.39|5995.89|5996.64|5996.14|5996.39|5995.89|150
1732725980000|2024-11-27 16:46:20|5996.51|5996.01|5996.64|5996.14|5996.64|5996.14|5996.51|5996.01|130
1732725990000|2024-11-27 16:46:30|5996.51|5996.01|5996.64|5996.14|5996.64|5996.14|5996.39|5995.89|124
1732726000000|2024-11-27 16:46:40|5996.51|5996.01|5994.64|5994.14|5996.64|5996.14|5994.64|5994.14|924
1732726010000|2024-11-27 16:46:50|5994.39|5993.89|5994.14|5993.64|5994.39|5993.89|5993.64|5993.14|1456
1732726020000|2024-11-27 16:47:00|5993.89|5993.39|5993.89|5993.39|5994.14|5993.64|5993.64|5993.14|682
1732726030000|2024-11-27 16:47:10|5993.64|5993.14|5994.39|5993.89|5994.64|5994.14|5993.64|5993.14|864
1732726040000|2024-11-27 16:47:20|5994.64|5994.14|5994.89|5994.39|5994.89|5994.39|5994.39|5993.89|363
1732726050000|2024-11-27 16:47:30|5994.64|5994.14|5994.14|5993.64|5994.64|5994.14|5993.89|5993.39|282
1732726060000|2024-11-27 16:47:40|5994.01|5993.51|5994.01|5993.51|5994.14|5993.64|5993.89|5993.39|345
1732726070000|2024-11-27 16:47:50|5994.14|5993.64|5994.14|5993.64|5994.14|5993.64|5993.89|5993.39|282
1732726080000|2024-11-27 16:48:00|5994.39|5993.89|5993.89|5993.39|5994.39|5993.89|5993.89|5993.39|187
1732726090000|2024-11-27 16:48:10|5993.64|5993.14|5994.14|5993.64|5994.14|5993.64|5993.64|5993.14|229
1732726100000|2024-11-27 16:48:20|5994.39|5993.89|5994.14|5993.64|5994.39|5993.89|5993.89|5993.39|280
1732726110000|2024-11-27 16:48:30|5994.01|5993.51|5993.89|5993.39|5994.14|5993.64|5993.89|5993.39|332
1732726120000|2024-11-27 16:48:40|5993.64|5993.14|5993.89|5993.39|5993.89|5993.39|5993.64|5993.14|1027
1732726130000|2024-11-27 16:48:50|5993.76|5993.26|5993.89|5993.39|5993.89|5993.39|5993.76|5993.26|185
1732726140000|2024-11-27 16:49:00|5993.64|5993.14|5993.89|5993.39|5993.89|5993.39|5993.64|5993.14|336
1732726150000|2024-11-27 16:49:10|5993.76|5993.26|5992.89|5992.39|5993.89|5993.39|5991.89|5991.39|1894
1732726160000|2024-11-27 16:49:20|5992.64|5992.14|5992.64|5992.14|5993.14|5992.64|5992.64|5992.14|574
1732726170000|2024-11-27 16:49:30|5992.89|5992.39|5992.89|5992.39|5993.64|5993.14|5992.89|5992.39|398
1732726180000|2024-11-27 16:49:40|5993.01|5992.51|5993.14|5992.64|5993.14|5992.64|5992.89|5992.39|494
1732726190000|2024-11-27 16:49:50|5992.89|5992.39|5992.89|5992.39|5993.14|5992.64|5992.89|5992.39|596
1732726200000|2024-11-27 16:50:00|5992.64|5992.14|5993.14|5992.64|5993.39|5992.89|5992.64|5992.14|512
1732726210000|2024-11-27 16:50:10|5993.39|5992.89|5993.89|5993.39|5993.89|5993.39|5993.39|5992.89|464
1732726220000|2024-11-27 16:50:20|5994.39|5993.89|5993.89|5993.39|5994.39|5993.89|5993.64|5993.14|332
1732726230000|2024-11-27 16:50:30|5993.76|5993.26|5992.89|5992.39|5994.14|5993.64|5992.89|5992.39|390
1732726240000|2024-11-27 16:50:40|5993.01|5992.51|5992.39|5991.89|5993.14|5992.64|5992.39|5991.89|282
1732726250000|2024-11-27 16:50:50|5992.51|5992.01|5992.64|5992.14|5992.64|5992.14|5991.89|5991.39|714
1732726260000|2024-11-27 16:51:00|5992.51|5992.01|5992.89|5992.39|5992.89|5992.39|5992.39|5991.89|484
1732726270000|2024-11-27 16:51:10|5992.64|5992.14|5992.64|5992.14|5992.89|5992.39|5991.89|5991.39|1387
1732726280000|2024-11-27 16:51:20|5992.51|5992.01|5992.89|5992.39|5993.14|5992.64|5992.51|5992.01|329
1732726290000|2024-11-27 16:51:30|5992.64|5992.14|5992.51|5992.01|5992.89|5992.39|5992.14|5991.64|327
1732726300000|2024-11-27 16:51:40|5992.39|5991.89|5992.89|5992.39|5992.89|5992.39|5992.39|5991.89|481
1732726310000|2024-11-27 16:51:50|5993.14|5992.64|5993.14|5992.64|5993.39|5992.89|5992.89|5992.39|404
1732726320000|2024-11-27 16:52:00|5993.39|5992.89|5993.89|5993.39|5994.14|5993.64|5993.14|5992.64|1045
1732726330000|2024-11-27 16:52:10|5994.14|5993.64|5993.89|5993.39|5994.14|5993.64|5993.64|5993.14|314
1732726340000|2024-11-27 16:52:20|5994.14|5993.64|5992.89|5992.39|5994.14|5993.64|5992.64|5992.14|374
1732726350000|2024-11-27 16:52:30|5993.14|5992.64|5993.39|5992.89|5993.39|5992.89|5992.64|5992.14|388
1732726360000|2024-11-27 16:52:40|5993.14|5992.64|5993.14|5992.64|5993.39|5992.89|5992.64|5992.14|308
1732726370000|2024-11-27 16:52:50|5992.89|5992.39|5992.89|5992.39|5993.14|5992.64|5992.89|5992.39|178
1732726380000|2024-11-27 16:53:00|5993.14|5992.64|5993.14|5992.64|5993.39|5992.89|5993.14|5992.64|314
1732726390000|2024-11-27 16:53:10|5993.26|5992.76|5993.14|5992.64|5993.64|5993.14|5992.89|5992.39|372
1732726400000|2024-11-27 16:53:20|5993.26|5992.76|5993.39|5992.89|5993.64|5993.14|5993.26|5992.76|247
1732726410000|2024-11-27 16:53:30|5993.26|5992.76|5993.39|5992.89|5993.64|5993.14|5993.14|5992.64|263
1732726420000|2024-11-27 16:53:40|5993.14|5992.64|5994.14|5993.64|5994.14|5993.64|5993.14|5992.64|370
1732726430000|2024-11-27 16:53:50|5994.26|5993.76|5993.89|5993.39|5994.64|5994.14|5993.89|5993.39|408
1732726440000|2024-11-27 16:54:00|5993.76|5993.26|5993.39|5992.89|5993.76|5993.26|5993.39|5992.89|213
1732726450000|2024-11-27 16:54:10|5992.89|5992.39|5993.14|5992.64|5993.14|5992.64|5992.89|5992.39|325
1732726460000|2024-11-27 16:54:20|5992.89|5992.39|5993.39|5992.89|5993.39|5992.89|5992.89|5992.39|248
1732726470000|2024-11-27 16:54:30|5993.26|5992.76|5992.64|5992.14|5993.26|5992.76|5992.64|5992.14|192
1732726480000|2024-11-27 16:54:40|5992.89|5992.39|5992.64|5992.14|5992.89|5992.39|5992.64|5992.14|228
1732726490000|2024-11-27 16:54:50|5992.39|5991.89|5992.51|5992.01|5992.64|5992.14|5992.39|5991.89|196
1732726500000|2024-11-27 16:55:00|5992.64|5992.14|5992.64|5992.14|5992.76|5992.26|5992.39|5991.89|258
1732726510000|2024-11-27 16:55:10|5992.89|5992.39|5992.76|5992.26|5992.89|5992.39|5992.64|5992.14|153
1732726520000|2024-11-27 16:55:20|5992.89|5992.39|5992.39|5991.89|5992.89|5992.39|5992.14|5991.64|309
1732726530000|2024-11-27 16:55:30|5992.14|5991.64|5991.89|5991.39|5992.39|5991.89|5991.89|5991.39|505
1732726540000|2024-11-27 16:55:40|5992.14|5991.64|5992.39|5991.89|5992.39|5991.89|5991.64|5991.14|350
1732726550000|2024-11-27 16:55:50|5992.14|5991.64|5991.89|5991.39|5992.39|5991.89|5991.89|5991.39|374
1732726560000|2024-11-27 16:56:00|5992.14|5991.64|5992.89|5992.39|5992.89|5992.39|5992.14|5991.64|377
1732726570000|2024-11-27 16:56:10|5993.01|5992.51|5992.39|5991.89|5993.39|5992.89|5992.39|5991.89|533
1732726580000|2024-11-27 16:56:20|5992.26|5991.76|5992.89|5992.39|5992.89|5992.39|5992.14|5991.64|265
1732726590000|2024-11-27 16:56:30|5993.14|5992.64|5992.89|5992.39|5993.14|5992.64|5992.89|5992.39|164
1732726600000|2024-11-27 16:56:40|5992.64|5992.14|5992.64|5992.14|5992.64|5992.14|5992.64|5992.14|211
1732726610000|2024-11-27 16:56:50|5992.51|5992.01|5992.89|5992.39|5993.14|5992.64|5992.51|5992.01|216
1732726620000|2024-11-27 16:57:00|5993.01|5992.51|5992.39|5991.89|5993.01|5992.51|5992.14|5991.64|223
1732726630000|2024-11-27 16:57:10|5992.14|5991.64|5992.39|5991.89|5992.39|5991.89|5991.89|5991.39|234
1732726640000|2024-11-27 16:57:20|5992.26|5991.76|5992.14|5991.64|5992.39|5991.89|5992.14|5991.64|230
1732726650000|2024-11-27 16:57:30|5991.89|5991.39|5992.14|5991.64|5992.14|5991.64|5991.89|5991.39|115
1732726660000|2024-11-27 16:57:40|5992.26|5991.76|5993.14|5992.64|5993.14|5992.64|5992.26|5991.76|193
1732726670000|2024-11-27 16:57:50|5992.89|5992.39|5992.64|5992.14|5992.89|5992.39|5992.64|5992.14|297
1732726680000|2024-11-27 16:58:00|5992.89|5992.39|5993.89|5993.39|5993.89|5993.39|5992.76|5992.26|565
1732726690000|2024-11-27 16:58:10|5994.01|5993.51|5994.64|5994.14|5994.64|5994.14|5993.89|5993.39|329
1732726700000|2024-11-27 16:58:20|5994.76|5994.26|5994.39|5993.89|5994.76|5994.26|5994.14|5993.64|550
1732726710000|2024-11-27 16:58:30|5994.26|5993.76|5994.64|5994.14|5994.89|5994.39|5993.89|5993.39|659
1732726720000|2024-11-27 16:58:40|5994.51|5994.01|5993.64|5993.14|5994.51|5994.01|5993.64|5993.14|203
1732726730000|2024-11-27 16:58:50|5993.89|5993.39|5993.89|5993.39|5994.14|5993.64|5993.89|5993.39|349
1732726740000|2024-11-27 16:59:00|5994.14|5993.64|5993.51|5993.01|5994.39|5993.89|5993.51|5993.01|362
1732726750000|2024-11-27 16:59:10|5993.39|5992.89|5993.64|5993.14|5993.64|5993.14|5993.39|5992.89|234
1732726760000|2024-11-27 16:59:20|5993.39|5992.89|5993.14|5992.64|5993.39|5992.89|5993.14|5992.64|185
1732726770000|2024-11-27 16:59:30|5993.39|5992.89|5993.39|5992.89|5993.39|5992.89|5993.26|5992.76|162
1732726780000|2024-11-27 16:59:40|5993.26|5992.76|5993.14|5992.64|5993.64|5993.14|5993.14|5992.64|154
1732726790000|2024-11-27 16:59:50|5992.89|5992.39|5992.89|5992.39|5992.89|5992.39|5992.89|5992.39|141
1732726800000|2024-11-27 17:00:00|5993.14|5992.64|5992.39|5991.89|5993.14|5992.64|5992.39|5991.89|499
1732726810000|2024-11-27 17:00:10|5992.14|5991.64|5990.89|5990.39|5992.39|5991.89|5990.89|5990.39|1153
1732726820000|2024-11-27 17:00:20|5990.64|5990.14|5991.89|5991.39|5991.89|5991.39|5990.64|5990.14|612
1732726830000|2024-11-27 17:00:30|5991.64|5991.14|5992.39|5991.89|5992.39|5991.89|5991.39|5990.89|318
1732726840000|2024-11-27 17:00:40|5992.64|5992.14|5991.89|5991.39|5992.64|5992.14|5991.64|5991.14|359
1732726850000|2024-11-27 17:00:50|5992.14|5991.64|5992.39|5991.89|5992.39|5991.89|5991.89|5991.39|212
1732726860000|2024-11-27 17:01:00|5992.14|5991.64|5992.39|5991.89|5993.14|5992.64|5991.89|5991.39|919
1732726870000|2024-11-27 17:01:10|5992.14|5991.64|5992.14|5991.64|5992.14|5991.64|5992.14|5991.64|101
1732726880000|2024-11-27 17:01:20|5992.26|5991.76|5992.14|5991.64|5992.39|5991.89|5992.14|5991.64|257
1732726890000|2024-11-27 17:01:30|5991.89|5991.39|5991.14|5990.64|5991.89|5991.39|5991.14|5990.64|412
1732726900000|2024-11-27 17:01:40|5990.89|5990.39|5991.14|5990.64|5991.14|5990.64|5990.76|5990.26|442
1732726910000|2024-11-27 17:01:50|5990.89|5990.39|5990.89|5990.39|5991.39|5990.89|5990.89|5990.39|307
1732726920000|2024-11-27 17:02:00|5990.64|5990.14|5990.39|5989.89|5990.89|5990.39|5990.14|5989.64|828
1732726930000|2024-11-27 17:02:10|5990.14|5989.64|5989.14|5988.64|5990.14|5989.64|5988.39|5987.89|2203
1732726940000|2024-11-27 17:02:20|5988.89|5988.39|5989.39|5988.89|5989.89|5989.39|5988.89|5988.39|690
1732726950000|2024-11-27 17:02:30|5989.64|5989.14|5989.64|5989.14|5989.89|5989.39|5989.64|5989.14|283
1732726960000|2024-11-27 17:02:40|5989.39|5988.89|5990.89|5990.39|5991.14|5990.64|5989.39|5988.89|682
1732726970000|2024-11-27 17:02:50|5991.14|5990.64|5990.14|5989.64|5991.14|5990.64|5990.14|5989.64|356
1732726980000|2024-11-27 17:03:00|5990.39|5989.89|5990.39|5989.89|5990.89|5990.39|5990.39|5989.89|557
1732726990000|2024-11-27 17:03:10|5990.26|5989.76|5989.39|5988.89|5990.64|5990.14|5989.39|5988.89|516
1732727000000|2024-11-27 17:03:20|5989.14|5988.64|5989.14|5988.64|5989.39|5988.89|5989.14|5988.64|501
1732727010000|2024-11-27 17:03:30|5989.39|5988.89|5989.89|5989.39|5990.39|5989.89|5989.39|5988.89|393
1732727020000|2024-11-27 17:03:40|5989.64|5989.14|5989.39|5988.89|5989.89|5989.39|5989.39|5988.89|169
1732727030000|2024-11-27 17:03:50|5989.64|5989.14|5989.14|5988.64|5989.64|5989.14|5988.89|5988.39|226
1732727040000|2024-11-27 17:04:00|5989.01|5988.51|5989.89|5989.39|5989.89|5989.39|5988.89|5988.39|339
1732727050000|2024-11-27 17:04:10|5989.76|5989.26|5989.39|5988.89|5989.76|5989.26|5988.89|5988.39|385
1732727060000|2024-11-27 17:04:20|5989.14|5988.64|5989.39|5988.89|5989.89|5989.39|5989.14|5988.64|288
1732727070000|2024-11-27 17:04:30|5989.64|5989.14|5989.39|5988.89|5989.64|5989.14|5989.14|5988.64|268
1732727080000|2024-11-27 17:04:40|5989.14|5988.64|5989.39|5988.89|5989.64|5989.14|5989.14|5988.64|250
1732727090000|2024-11-27 17:04:50|5989.14|5988.64|5989.39|5988.89|5989.64|5989.14|5989.14|5988.64|181
1732727100000|2024-11-27 17:05:00|5989.64|5989.14|5991.39|5990.89|5991.39|5990.89|5989.64|5989.14|906
1732727110000|2024-11-27 17:05:10|5991.14|5990.64|5990.89|5990.39|5991.39|5990.89|5990.89|5990.39|549
1732727120000|2024-11-27 17:05:20|5991.14|5990.64|5990.14|5989.64|5991.14|5990.64|5990.14|5989.64|517
1732727130000|2024-11-27 17:05:30|5990.39|5989.89|5990.39|5989.89|5990.64|5990.14|5989.89|5989.39|356
1732727140000|2024-11-27 17:05:40|5990.14|5989.64|5990.39|5989.89|5990.39|5989.89|5990.14|5989.64|183
1732727150000|2024-11-27 17:05:50|5990.14|5989.64|5990.14|5989.64|5990.14|5989.64|5990.14|5989.64|130
1732727160000|2024-11-27 17:06:00|5989.89|5989.39|5989.64|5989.14|5990.14|5989.64|5989.64|5989.14|366
1732727170000|2024-11-27 17:06:10|5989.89|5989.39|5989.64|5989.14|5989.89|5989.39|5989.64|5989.14|352
1732727180000|2024-11-27 17:06:20|5989.51|5989.01|5988.89|5988.39|5989.51|5989.01|5988.89|5988.39|495
1732727190000|2024-11-27 17:06:30|5989.14|5988.64|5988.76|5988.26|5989.14|5988.64|5988.64|5988.14|301
1732727200000|2024-11-27 17:06:40|5988.64|5988.14|5988.89|5988.39|5989.14|5988.64|5988.64|5988.14|473
1732727210000|2024-11-27 17:06:50|5989.01|5988.51|5988.64|5988.14|5989.01|5988.51|5988.64|5988.14|137
1732727220000|2024-11-27 17:07:00|5988.89|5988.39|5988.64|5988.14|5988.89|5988.39|5988.64|5988.14|172
1732727230000|2024-11-27 17:07:10|5988.39|5987.89|5988.64|5988.14|5988.64|5988.14|5988.39|5987.89|219
1732727240000|2024-11-27 17:07:20|5988.89|5988.39|5988.14|5987.64|5988.89|5988.39|5988.14|5987.64|489
1732727250000|2024-11-27 17:07:30|5988.26|5987.76|5988.14|5987.64|5988.64|5988.14|5988.14|5987.64|216
1732727260000|2024-11-27 17:07:40|5988.39|5987.89|5988.14|5987.64|5988.64|5988.14|5988.14|5987.64|402
1732727270000|2024-11-27 17:07:50|5988.26|5987.76|5988.51|5988.01|5988.64|5988.14|5988.14|5987.64|320
1732727280000|2024-11-27 17:08:00|5988.64|5988.14|5988.14|5987.64|5988.64|5988.14|5988.14|5987.64|257
1732727290000|2024-11-27 17:08:10|5988.39|5987.89|5988.14|5987.64|5988.64|5988.14|5988.14|5987.64|259
1732727300000|2024-11-27 17:08:20|5988.39|5987.89|5988.39|5987.89|5988.64|5988.14|5988.39|5987.89|313
1732727310000|2024-11-27 17:08:30|5988.14|5987.64|5987.89|5987.39|5988.14|5987.64|5987.64|5987.14|441
1732727320000|2024-11-27 17:08:40|5987.76|5987.26|5987.64|5987.14|5987.89|5987.39|5987.14|5986.64|356
1732727330000|2024-11-27 17:08:50|5987.39|5986.89|5984.64|5984.14|5987.64|5987.14|5984.51|5984.01|5795
1732727340000|2024-11-27 17:09:00|5984.14|5983.64|5985.89|5985.39|5985.89|5985.39|5984.14|5983.64|2151
1732727350000|2024-11-27 17:09:10|5986.14|5985.64|5986.64|5986.14|5986.64|5986.14|5985.89|5985.39|1619
1732727360000|2024-11-27 17:09:20|5986.39|5985.89|5986.64|5986.14|5986.76|5986.26|5986.39|5985.89|657
1732727370000|2024-11-27 17:09:30|5986.76|5986.26|5987.14|5986.64|5987.14|5986.64|5986.39|5985.89|551
1732727380000|2024-11-27 17:09:40|5987.01|5986.51|5986.39|5985.89|5987.14|5986.64|5986.39|5985.89|311
1732727390000|2024-11-27 17:09:50|5986.64|5986.14|5986.64|5986.14|5986.64|5986.14|5986.39|5985.89|128
1732727400000|2024-11-27 17:10:00|5986.89|5986.39|5987.14|5986.64|5987.39|5986.89|5986.64|5986.14|875
1732727410000|2024-11-27 17:10:10|5986.89|5986.39|5987.14|5986.64|5987.14|5986.64|5986.89|5986.39|385
1732727420000|2024-11-27 17:10:20|5987.39|5986.89|5988.39|5987.89|5988.64|5988.14|5987.39|5986.89|907
1732727430000|2024-11-27 17:10:30|5988.64|5988.14|5988.89|5988.39|5989.14|5988.64|5988.39|5987.89|955
1732727440000|2024-11-27 17:10:40|5988.64|5988.14|5988.89|5988.39|5988.89|5988.39|5988.39|5987.89|436
1732727450000|2024-11-27 17:10:50|5988.64|5988.14|5988.89|5988.39|5989.01|5988.51|5988.64|5988.14|296
1732727460000|2024-11-27 17:11:00|5988.64|5988.14|5988.89|5988.39|5989.14|5988.64|5988.64|5988.14|426
1732727470000|2024-11-27 17:11:10|5989.01|5988.51|5989.89|5989.39|5989.89|5989.39|5989.01|5988.51|508
1732727480000|2024-11-27 17:11:20|5989.64|5989.14|5989.89|5989.39|5990.14|5989.64|5989.64|5989.14|479
1732727490000|2024-11-27 17:11:30|5990.01|5989.51|5990.39|5989.89|5990.64|5990.14|5990.01|5989.51|711
1732727500000|2024-11-27 17:11:40|5990.89|5990.39|5990.14|5989.64|5990.89|5990.39|5990.14|5989.64|491
1732727510000|2024-11-27 17:11:50|5990.01|5989.51|5989.89|5989.39|5990.14|5989.64|5989.64|5989.14|230
1732727520000|2024-11-27 17:12:00|5990.14|5989.64|5990.64|5990.14|5990.64|5990.14|5990.14|5989.64|417
1732727530000|2024-11-27 17:12:10|5990.39|5989.89|5990.26|5989.76|5990.39|5989.89|5990.01|5989.51|172
1732727540000|2024-11-27 17:12:20|5990.39|5989.89|5990.39|5989.89|5990.64|5990.14|5990.39|5989.89|149
1732727550000|2024-11-27 17:12:30|5990.64|5990.14|5991.39|5990.89|5991.39|5990.89|5990.64|5990.14|328
1732727560000|2024-11-27 17:12:40|5991.64|5991.14|5990.64|5990.14|5991.64|5991.14|5990.64|5990.14|425
1732727570000|2024-11-27 17:12:50|5990.76|5990.26|5990.89|5990.39|5990.89|5990.39|5990.64|5990.14|242
1732727580000|2024-11-27 17:13:00|5990.64|5990.14|5990.64|5990.14|5990.89|5990.39|5990.64|5990.14|318
1732727590000|2024-11-27 17:13:10|5990.89|5990.39|5991.14|5990.64|5991.64|5991.14|5990.89|5990.39|579
1732727600000|2024-11-27 17:13:20|5991.26|5990.76|5991.64|5991.14|5991.64|5991.14|5991.26|5990.76|194
1732727610000|2024-11-27 17:13:30|5991.39|5990.89|5991.89|5991.39|5991.89|5991.39|5991.39|5990.89|394
1732727620000|2024-11-27 17:13:40|5991.64|5991.14|5991.39|5990.89|5991.64|5991.14|5991.01|5990.51|408
1732727630000|2024-11-27 17:13:50|5991.14|5990.64|5991.39|5990.89|5991.39|5990.89|5991.14|5990.64|198
1732727640000|2024-11-27 17:14:00|5991.26|5990.76|5991.39|5990.89|5991.64|5991.14|5991.14|5990.64|196
1732727650000|2024-11-27 17:14:10|5991.64|5991.14|5991.89|5991.39|5991.89|5991.39|5991.64|5991.14|155
1732727660000|2024-11-27 17:14:20|5991.64|5991.14|5991.64|5991.14|5991.89|5991.39|5991.64|5991.14|249
1732727670000|2024-11-27 17:14:30|5991.51|5991.01|5991.39|5990.89|5991.51|5991.01|5991.14|5990.64|338
1732727680000|2024-11-27 17:14:40|5991.14|5990.64|5990.64|5990.14|5991.26|5990.76|5990.64|5990.14|300
1732727690000|2024-11-27 17:14:50|5990.76|5990.26|5990.89|5990.39|5990.89|5990.39|5990.64|5990.14|226
1732727700000|2024-11-27 17:15:00|5990.76|5990.26|5990.64|5990.14|5991.14|5990.64|5990.64|5990.14|297
1732727710000|2024-11-27 17:15:10|5990.89|5990.39|5990.89|5990.39|5991.14|5990.64|5990.64|5990.14|192
1732727720000|2024-11-27 17:15:20|5990.76|5990.26|5990.64|5990.14|5991.14|5990.64|5990.64|5990.14|201
1732727730000|2024-11-27 17:15:30|5990.89|5990.39|5990.39|5989.89|5990.89|5990.39|5990.39|5989.89|342
1732727740000|2024-11-27 17:15:40|5990.64|5990.14|5990.39|5989.89|5990.89|5990.39|5990.39|5989.89|423
1732727750000|2024-11-27 17:15:50|5990.14|5989.64|5990.14|5989.64|5990.39|5989.89|5989.89|5989.39|375
1732727760000|2024-11-27 17:16:00|5990.26|5989.76|5990.14|5989.64|5990.64|5990.14|5989.89|5989.39|391
1732727770000|2024-11-27 17:16:10|5989.89|5989.39|5990.01|5989.51|5990.14|5989.64|5989.89|5989.39|180
1732727780000|2024-11-27 17:16:20|5989.89|5989.39|5989.89|5989.39|5990.14|5989.64|5989.89|5989.39|92
1732727790000|2024-11-27 17:16:30|5990.14|5989.64|5989.89|5989.39|5990.14|5989.64|5989.89|5989.39|139
1732727800000|2024-11-27 17:16:40|5990.01|5989.51|5989.89|5989.39|5990.14|5989.64|5989.89|5989.39|141
1732727810000|2024-11-27 17:16:50|5989.64|5989.14|5989.14|5988.64|5989.64|5989.14|5989.14|5988.64|223
1732727820000|2024-11-27 17:17:00|5989.39|5988.89|5989.51|5989.01|5989.76|5989.26|5989.39|5988.89|350
1732727830000|2024-11-27 17:17:10|5989.64|5989.14|5990.39|5989.89|5990.39|5989.89|5989.64|5989.14|306
1732727840000|2024-11-27 17:17:20|5990.14|5989.64|5990.14|5989.64|5990.39|5989.89|5990.14|5989.64|119
1732727850000|2024-11-27 17:17:30|5990.39|5989.89|5990.14|5989.64|5990.51|5990.01|5990.14|5989.64|117
1732727860000|2024-11-27 17:17:40|5990.39|5989.89|5989.64|5989.14|5990.39|5989.89|5989.39|5988.89|255
1732727870000|2024-11-27 17:17:50|5989.39|5988.89|5989.64|5989.14|5989.64|5989.14|5989.26|5988.76|131
1732727880000|2024-11-27 17:18:00|5989.89|5989.39|5989.89|5989.39|5989.89|5989.39|5989.64|5989.14|177
1732727890000|2024-11-27 17:18:10|5990.01|5989.51|5989.26|5988.76|5990.01|5989.51|5989.26|5988.76|222
1732727900000|2024-11-27 17:18:20|5989.39|5988.89|5989.64|5989.14|5989.64|5989.14|5989.39|5988.89|173
1732727910000|2024-11-27 17:18:30|5989.51|5989.01|5989.14|5988.64|5989.51|5989.01|5988.89|5988.39|308
1732727920000|2024-11-27 17:18:40|5988.89|5988.39|5989.39|5988.89|5989.51|5989.01|5988.89|5988.39|139
1732727930000|2024-11-27 17:18:50|5989.14|5988.64|5989.14|5988.64|5989.14|5988.64|5989.01|5988.51|358
1732727940000|2024-11-27 17:19:00|5989.01|5988.51|5989.89|5989.39|5989.89|5989.39|5988.89|5988.39|334
1732727950000|2024-11-27 17:19:10|5989.64|5989.14|5989.64|5989.14|5989.89|5989.39|5989.64|5989.14|83
1732727960000|2024-11-27 17:19:20|5989.51|5989.01|5989.64|5989.14|5989.64|5989.14|5989.39|5988.89|238
1732727970000|2024-11-27 17:19:30|5989.89|5989.39|5990.14|5989.64|5990.14|5989.64|5989.64|5989.14|353
1732727980000|2024-11-27 17:19:40|5990.39|5989.89|5991.39|5990.89|5991.39|5990.89|5990.39|5989.89|514
1732727990000|2024-11-27 17:19:50|5991.51|5991.01|5991.26|5990.76|5991.64|5991.14|5991.14|5990.64|399
1732728000000|2024-11-27 17:20:00|5991.39|5990.89|5991.64|5991.14|5991.64|5991.14|5990.89|5990.39|389
1732728010000|2024-11-27 17:20:10|5991.89|5991.39|5991.89|5991.39|5992.14|5991.64|5991.89|5991.39|456
1732728020000|2024-11-27 17:20:20|5992.01|5991.51|5992.89|5992.39|5992.89|5992.39|5991.89|5991.39|462
1732728030000|2024-11-27 17:20:30|5992.64|5992.14|5993.14|5992.64|5993.14|5992.64|5992.64|5992.14|559
1732728040000|2024-11-27 17:20:40|5992.89|5992.39|5992.89|5992.39|5993.14|5992.64|5992.89|5992.39|555
1732728050000|2024-11-27 17:20:50|5992.64|5992.14|5992.89|5992.39|5992.89|5992.39|5992.64|5992.14|201
1732728060000|2024-11-27 17:21:00|5992.64|5992.14|5992.14|5991.64|5993.14|5992.64|5991.89|5991.39|432
1732728070000|2024-11-27 17:21:10|5992.26|5991.76|5992.64|5992.14|5992.64|5992.14|5992.26|5991.76|211
1732728080000|2024-11-27 17:21:20|5992.76|5992.26|5993.14|5992.64|5993.14|5992.64|5992.76|5992.26|248
1732728090000|2024-11-27 17:21:30|5993.26|5992.76|5993.14|5992.64|5993.39|5992.89|5992.89|5992.39|323
1732728100000|2024-11-27 17:21:40|5992.89|5992.39|5992.89|5992.39|5993.26|5992.76|5992.89|5992.39|327
1732728110000|2024-11-27 17:21:50|5992.64|5992.14|5992.64|5992.14|5992.89|5992.39|5992.64|5992.14|170
1732728120000|2024-11-27 17:22:00|5992.89|5992.39|5991.64|5991.14|5992.89|5992.39|5991.64|5991.14|470
1732728130000|2024-11-27 17:22:10|5991.51|5991.01|5991.14|5990.64|5991.64|5991.14|5990.89|5990.39|377
1732728140000|2024-11-27 17:22:20|5990.89|5990.39|5990.89|5990.39|5991.39|5990.89|5990.89|5990.39|426
1732728150000|2024-11-27 17:22:30|5990.76|5990.26|5990.39|5989.89|5990.89|5990.39|5990.39|5989.89|351
1732728160000|2024-11-27 17:22:40|5990.64|5990.14|5990.64|5990.14|5990.64|5990.14|5990.51|5990.01|158
1732728170000|2024-11-27 17:22:50|5990.51|5990.01|5990.39|5989.89|5990.51|5990.01|5990.39|5989.89|33
1732728180000|2024-11-27 17:23:00|5990.64|5990.14|5990.64|5990.14|5990.89|5990.39|5990.64|5990.14|226
1732728190000|2024-11-27 17:23:10|5990.76|5990.26|5990.39|5989.89|5990.89|5990.39|5990.39|5989.89|113
1732728200000|2024-11-27 17:23:20|5990.51|5990.01|5990.76|5990.26|5991.14|5990.64|5990.51|5990.01|143
1732728210000|2024-11-27 17:23:30|5990.64|5990.14|5990.01|5989.51|5990.64|5990.14|5990.01|5989.51|199
1732728220000|2024-11-27 17:23:40|5989.89|5989.39|5990.64|5990.14|5990.64|5990.14|5989.89|5989.39|286
1732728230000|2024-11-27 17:23:50|5990.76|5990.26|5990.64|5990.14|5990.76|5990.26|5990.39|5989.89|104
1732728240000|2024-11-27 17:24:00|5990.76|5990.26|5990.64|5990.14|5990.89|5990.39|5990.64|5990.14|112
1732728250000|2024-11-27 17:24:10|5990.76|5990.26|5990.89|5990.39|5990.89|5990.39|5990.64|5990.14|174
1732728260000|2024-11-27 17:24:20|5990.64|5990.14|5990.64|5990.14|5990.64|5990.14|5990.39|5989.89|157
1732728270000|2024-11-27 17:24:30|5990.39|5989.89|5990.14|5989.64|5990.39|5989.89|5989.89|5989.39|263
1732728280000|2024-11-27 17:24:40|5990.26|5989.76|5990.14|5989.64|5990.26|5989.76|5989.89|5989.39|195
1732728290000|2024-11-27 17:24:50|||||||||19
1732728300000|2024-11-27 17:25:00|5990.39|5989.89|5990.14|5989.64|5990.39|5989.89|5990.14|5989.64|153
1732728310000|2024-11-27 17:25:10|5990.39|5989.89|5990.39|5989.89|5990.39|5989.89|5990.26|5989.76|86
1732728320000|2024-11-27 17:25:20|5990.51|5990.01|5991.39|5990.89|5991.39|5990.89|5990.51|5990.01|217
1732728330000|2024-11-27 17:25:30|5991.51|5991.01|5991.89|5991.39|5991.89|5991.39|5991.39|5990.89|243
1732728340000|2024-11-27 17:25:40|5991.64|5991.14|5991.89|5991.39|5991.89|5991.39|5991.64|5991.14|120
1732728350000|2024-11-27 17:25:50|5992.14|5991.64|5992.64|5992.14|5992.64|5992.14|5992.14|5991.64|288
1732728360000|2024-11-27 17:26:00|5992.76|5992.26|5992.64|5992.14|5992.89|5992.39|5992.39|5991.89|249
1732728370000|2024-11-27 17:26:10|5992.89|5992.39|5993.14|5992.64|5993.14|5992.64|5992.89|5992.39|280
1732728380000|2024-11-27 17:26:20|5992.89|5992.39|5992.64|5992.14|5993.14|5992.64|5992.64|5992.14|352
1732728390000|2024-11-27 17:26:30|5992.76|5992.26|5992.64|5992.14|5992.89|5992.39|5992.64|5992.14|125
1732728400000|2024-11-27 17:26:40|5992.76|5992.26|5992.89|5992.39|5993.14|5992.64|5992.76|5992.26|287
1732728410000|2024-11-27 17:26:50|5993.14|5992.64|5992.89|5992.39|5993.14|5992.64|5992.89|5992.39|215
1732728420000|2024-11-27 17:27:00|5992.64|5992.14|5992.89|5992.39|5993.14|5992.64|5992.39|5991.89|482
1732728430000|2024-11-27 17:27:10|5992.76|5992.26|5992.89|5992.39|5992.89|5992.39|5992.76|5992.26|60
1732728440000|2024-11-27 17:27:20|5993.14|5992.64|5993.39|5992.89|5993.39|5992.89|5993.14|5992.64|308
1732728450000|2024-11-27 17:27:30|5993.14|5992.64|5993.64|5993.14|5993.89|5993.39|5993.14|5992.64|219
1732728460000|2024-11-27 17:27:40|5993.39|5992.89|5993.39|5992.89|5993.64|5993.14|5993.39|5992.89|192
1732728470000|2024-11-27 17:27:50|5993.64|5993.14|5993.64|5993.14|5993.89|5993.39|5993.39|5992.89|142
1732728480000|2024-11-27 17:28:00|5993.51|5993.01|5993.64|5993.14|5993.64|5993.14|5993.51|5993.01|110
1732728490000|2024-11-27 17:28:10|5993.76|5993.26|5993.64|5993.14|5993.89|5993.39|5993.64|5993.14|340
1732728500000|2024-11-27 17:28:20|5993.89|5993.39|5993.64|5993.14|5993.89|5993.39|5993.64|5993.14|269
1732728510000|2024-11-27 17:28:30|5993.89|5993.39|5993.64|5993.14|5993.89|5993.39|5993.64|5993.14|45
1732728520000|2024-11-27 17:28:40|5993.89|5993.39|5993.89|5993.39|5993.89|5993.39|5993.64|5993.14|197
1732728530000|2024-11-27 17:28:50|5994.01|5993.51|5993.39|5992.89|5994.14|5993.64|5993.39|5992.89|318
1732728540000|2024-11-27 17:29:00|5993.14|5992.64|5993.39|5992.89|5993.39|5992.89|5993.14|5992.64|244
1732728550000|2024-11-27 17:29:10|5992.89|5992.39|5993.39|5992.89|5993.39|5992.89|5992.89|5992.39|371
1732728560000|2024-11-27 17:29:20|5993.26|5992.76|5993.14|5992.64|5993.26|5992.76|5993.14|5992.64|85
1732728570000|2024-11-27 17:29:30|5992.89|5992.39|5993.39|5992.89|5993.39|5992.89|5992.89|5992.39|249
1732728580000|2024-11-27 17:29:40|5993.26|5992.76|5993.14|5992.64|5993.26|5992.76|5992.89|5992.39|120
1732728590000|2024-11-27 17:29:50|5992.89|5992.39|5993.39|5992.89|5993.39|5992.89|5992.89|5992.39|172
1732728600000|2024-11-27 17:30:00|5993.14|5992.64|5993.89|5993.39|5993.89|5993.39|5993.14|5992.64|239
1732728610000|2024-11-27 17:30:10|5993.64|5993.14|5993.64|5993.14|5993.64|5993.14|5993.39|5992.89|242
1732728620000|2024-11-27 17:30:20|5993.51|5993.01|5993.39|5992.89|5993.64|5993.14|5993.39|5992.89|116
1732728630000|2024-11-27 17:30:30|5992.89|5992.39|5992.14|5991.64|5992.89|5992.39|5991.89|5991.39|505
1732728640000|2024-11-27 17:30:40|5992.01|5991.51|5992.39|5991.89|5992.39|5991.89|5991.76|5991.26|231
1732728650000|2024-11-27 17:30:50|5992.26|5991.76|5991.89|5991.39|5992.26|5991.76|5991.89|5991.39|396
1732728660000|2024-11-27 17:31:00|5991.76|5991.26|5992.14|5991.64|5992.14|5991.64|5991.64|5991.14|319
1732728670000|2024-11-27 17:31:10|5992.01|5991.51|5991.89|5991.39|5992.39|5991.89|5991.89|5991.39|101
1732728680000|2024-11-27 17:31:20|5991.64|5991.14|5991.64|5991.14|5991.89|5991.39|5991.51|5991.01|244
1732728690000|2024-11-27 17:31:30|5991.51|5991.01|5991.39|5990.89|5991.64|5991.14|5991.14|5990.64|409
1732728700000|2024-11-27 17:31:40|5991.26|5990.76|5990.64|5990.14|5991.39|5990.89|5990.64|5990.14|312
1732728710000|2024-11-27 17:31:50|5990.39|5989.89|5990.64|5990.14|5990.64|5990.14|5990.14|5989.64|416
1732728720000|2024-11-27 17:32:00|5990.76|5990.26|5990.39|5989.89|5990.89|5990.39|5990.39|5989.89|226
1732728730000|2024-11-27 17:32:10|5990.64|5990.14|5990.14|5989.64|5990.89|5990.39|5990.14|5989.64|266
1732728740000|2024-11-27 17:32:20|5990.39|5989.89|5990.39|5989.89|5990.39|5989.89|5990.14|5989.64|236
1732728750000|2024-11-27 17:32:30|5990.26|5989.76|5989.89|5989.39|5990.26|5989.76|5989.89|5989.39|94
1732728760000|2024-11-27 17:32:40|5990.14|5989.64|5990.14|5989.64|5990.39|5989.89|5990.14|5989.64|232
1732728770000|2024-11-27 17:32:50|5990.01|5989.51|5989.64|5989.14|5990.14|5989.64|5989.39|5988.89|334
1732728780000|2024-11-27 17:33:00|5989.39|5988.89|5989.89|5989.39|5989.89|5989.39|5989.39|5988.89|261
1732728790000|2024-11-27 17:33:10|5989.76|5989.26|5989.39|5988.89|5989.89|5989.39|5989.39|5988.89|168
1732728800000|2024-11-27 17:33:20|5989.14|5988.64|5990.14|5989.64|5990.14|5989.64|5988.89|5988.39|364
1732728810000|2024-11-27 17:33:30|5989.89|5989.39|5990.14|5989.64|5990.14|5989.64|5989.89|5989.39|104
1732728820000|2024-11-27 17:33:40|5990.39|5989.89|5989.89|5989.39|5990.39|5989.89|5989.64|5989.14|218
1732728830000|2024-11-27 17:33:50|5989.64|5989.14|5989.89|5989.39|5989.89|5989.39|5989.64|5989.14|135
1732728840000|2024-11-27 17:34:00|5989.64|5989.14|5990.89|5990.39|5990.89|5990.39|5989.64|5989.14|279
1732728850000|2024-11-27 17:34:10|5990.64|5990.14|5990.89|5990.39|5990.89|5990.39|5990.64|5990.14|299
1732728860000|2024-11-27 17:34:20|5990.76|5990.26|5990.89|5990.39|5990.89|5990.39|5990.64|5990.14|170
1732728870000|2024-11-27 17:34:30|5990.76|5990.26|5991.14|5990.64|5991.39|5990.89|5990.76|5990.26|156
1732728880000|2024-11-27 17:34:40|5991.39|5990.89|5991.64|5991.14|5991.64|5991.14|5991.39|5990.89|311
1732728890000|2024-11-27 17:34:50|5991.39|5990.89|5991.39|5990.89|5991.39|5990.89|5991.39|5990.89|73
1732728900000|2024-11-27 17:35:00|5990.89|5990.39|5991.39|5990.89|5991.64|5991.14|5990.89|5990.39|355
1732728910000|2024-11-27 17:35:10|5991.64|5991.14|5990.64|5990.14|5991.64|5991.14|5990.64|5990.14|342
1732728920000|2024-11-27 17:35:20|5991.14|5990.64|5991.39|5990.89|5991.39|5990.89|5991.14|5990.64|153
1732728930000|2024-11-27 17:35:30|5991.26|5990.76|5991.39|5990.89|5991.39|5990.89|5991.14|5990.64|107
1732728940000|2024-11-27 17:35:40|5991.14|5990.64|5990.89|5990.39|5991.39|5990.89|5990.89|5990.39|56
1732728950000|2024-11-27 17:35:50|5991.14|5990.64|5990.89|5990.39|5991.14|5990.64|5990.89|5990.39|86
1732728960000|2024-11-27 17:36:00|5991.14|5990.64|5991.89|5991.39|5991.89|5991.39|5991.14|5990.64|164
1732728970000|2024-11-27 17:36:10|5992.14|5991.64|5992.14|5991.64|5992.39|5991.89|5991.89|5991.39|368
1732728980000|2024-11-27 17:36:20|5991.89|5991.39|5992.39|5991.89|5992.39|5991.89|5991.89|5991.39|107
1732728990000|2024-11-27 17:36:30|5992.14|5991.64|5991.89|5991.39|5992.14|5991.64|5991.64|5991.14|186
1732729000000|2024-11-27 17:36:40|5992.01|5991.51|5991.89|5991.39|5992.14|5991.64|5991.64|5991.14|257
1732729010000|2024-11-27 17:36:50|||||||||4
1732729020000|2024-11-27 17:37:00|5991.39|5990.89|5991.64|5991.14|5991.64|5991.14|5991.39|5990.89|317
1732729030000|2024-11-27 17:37:10|5991.39|5990.89|5991.39|5990.89|5991.39|5990.89|5991.14|5990.64|244
1732729040000|2024-11-27 17:37:20|5991.51|5991.01|5991.64|5991.14|5991.89|5991.39|5991.51|5991.01|166
1732729050000|2024-11-27 17:37:30|5991.76|5991.26|5991.64|5991.14|5991.89|5991.39|5991.64|5991.14|100
1732729060000|2024-11-27 17:37:40|5991.39|5990.89|5991.39|5990.89|5991.64|5991.14|5991.39|5990.89|196
1732729070000|2024-11-27 17:37:50|5991.14|5990.64|5990.64|5990.14|5991.14|5990.64|5990.64|5990.14|147
1732729080000|2024-11-27 17:38:00|5990.39|5989.89|5989.89|5989.39|5990.39|5989.89|5989.64|5989.14|433
1732729090000|2024-11-27 17:38:10|5989.64|5989.14|5989.51|5989.01|5989.64|5989.14|5989.39|5988.89|197
1732729100000|2024-11-27 17:38:20|5989.39|5988.89|5989.14|5988.64|5989.51|5989.01|5989.14|5988.64|146
1732729110000|2024-11-27 17:38:30|5989.26|5988.76|5990.51|5990.01|5990.64|5990.14|5989.26|5988.76|237
1732729120000|2024-11-27 17:38:40|5990.39|5989.89|5990.14|5989.64|5990.51|5990.01|5989.89|5989.39|214
1732729130000|2024-11-27 17:38:50|||||||||23
1732729140000|2024-11-27 17:39:00|5990.39|5989.89|5990.64|5990.14|5990.64|5990.14|5990.39|5989.89|197
1732729150000|2024-11-27 17:39:10|5990.14|5989.64|5989.89|5989.39|5990.14|5989.64|5989.89|5989.39|292
1732729160000|2024-11-27 17:39:20|5990.14|5989.64|5989.89|5989.39|5990.14|5989.64|5989.89|5989.39|88
1732729170000|2024-11-27 17:39:30|5990.14|5989.64|5989.89|5989.39|5990.14|5989.64|5989.89|5989.39|198
1732729180000|2024-11-27 17:39:40|5990.14|5989.64|5990.14|5989.64|5990.14|5989.64|5989.89|5989.39|76
1732729190000|2024-11-27 17:39:50|5990.26|5989.76|5990.89|5990.39|5990.89|5990.39|5990.14|5989.64|139
1732729200000|2024-11-27 17:40:00|5991.01|5990.51|5990.89|5990.39|5991.39|5990.89|5990.76|5990.26|278
1732729210000|2024-11-27 17:40:10|5990.76|5990.26|5990.39|5989.89|5990.76|5990.26|5990.14|5989.64|506
1732729220000|2024-11-27 17:40:20|||||||||65
1732729230000|2024-11-27 17:40:30|5990.64|5990.14|5991.14|5990.64|5991.14|5990.64|5990.64|5990.14|207
1732729240000|2024-11-27 17:40:40|5991.26|5990.76|5990.89|5990.39|5991.39|5990.89|5990.89|5990.39|150
1732729250000|2024-11-27 17:40:50|5991.01|5990.51|5990.89|5990.39|5991.14|5990.64|5990.89|5990.39|96
1732729260000|2024-11-27 17:41:00|5991.01|5990.51|5990.89|5990.39|5991.14|5990.64|5990.64|5990.14|206
1732729270000|2024-11-27 17:41:10|5990.64|5990.14|5990.89|5990.39|5990.89|5990.39|5990.64|5990.14|58
1732729280000|2024-11-27 17:41:20|5990.64|5990.14|5990.64|5990.14|5990.89|5990.39|5990.64|5990.14|135
1732729290000|2024-11-27 17:41:30|5990.89|5990.39|5991.39|5990.89|5991.39|5990.89|5990.89|5990.39|199
1732729300000|2024-11-27 17:41:40|5991.14|5990.64|5992.14|5991.64|5992.14|5991.64|5991.14|5990.64|235
1732729310000|2024-11-27 17:41:50|5991.89|5991.39|5991.64|5991.14|5991.89|5991.39|5991.64|5991.14|85
1732729320000|2024-11-27 17:42:00|5991.76|5991.26|5992.14|5991.64|5992.14|5991.64|5991.76|5991.26|169
1732729330000|2024-11-27 17:42:10|5992.26|5991.76|5992.14|5991.64|5992.26|5991.76|5991.89|5991.39|174
1732729340000|2024-11-27 17:42:20|5992.01|5991.51|5992.14|5991.64|5992.14|5991.64|5991.89|5991.39|222
1732729350000|2024-11-27 17:42:30|5991.89|5991.39|5991.64|5991.14|5991.89|5991.39|5991.39|5990.89|291
1732729360000|2024-11-27 17:42:40|5991.51|5991.01|5991.39|5990.89|5991.64|5991.14|5991.39|5990.89|82
1732729370000|2024-11-27 17:42:50|5991.26|5990.76|5991.39|5990.89|5991.39|5990.89|5991.26|5990.76|75
1732729380000|2024-11-27 17:43:00|5990.64|5990.14|5990.64|5990.14|5990.89|5990.39|5990.64|5990.14|345
1732729390000|2024-11-27 17:43:10|5990.89|5990.39|5990.64|5990.14|5990.89|5990.39|5990.64|5990.14|195
1732729400000|2024-11-27 17:43:20|5990.39|5989.89|5990.39|5989.89|5990.64|5990.14|5990.39|5989.89|245
1732729410000|2024-11-27 17:43:30|5990.51|5990.01|5990.89|5990.39|5990.89|5990.39|5990.51|5990.01|242
1732729420000|2024-11-27 17:43:40|5990.64|5990.14|5990.64|5990.14|5990.76|5990.26|5990.64|5990.14|132
1732729430000|2024-11-27 17:43:50|5990.51|5990.01|5990.64|5990.14|5990.64|5990.14|5990.51|5990.01|138
1732729440000|2024-11-27 17:44:00|5990.89|5990.39|5990.89|5990.39|5990.89|5990.39|5990.64|5990.14|328
1732729450000|2024-11-27 17:44:10|5990.64|5990.14|5990.64|5990.14|5990.76|5990.26|5990.64|5990.14|141
1732729460000|2024-11-27 17:44:20|5990.89|5990.39|5990.64|5990.14|5990.89|5990.39|5990.39|5989.89|144
1732729470000|2024-11-27 17:44:30|5990.39|5989.89|5990.64|5990.14|5990.76|5990.26|5990.39|5989.89|216
1732729480000|2024-11-27 17:44:40|5990.89|5990.39|5991.14|5990.64|5991.39|5990.89|5990.64|5990.14|386
1732729490000|2024-11-27 17:44:50|5991.01|5990.51|5990.89|5990.39|5991.14|5990.64|5990.89|5990.39|102
1732729500000|2024-11-27 17:45:00|5990.76|5990.26|5990.64|5990.14|5991.01|5990.51|5990.64|5990.14|159
1732729510000|2024-11-27 17:45:10|5990.89|5990.39|5990.89|5990.39|5990.89|5990.39|5990.89|5990.39|57
1732729520000|2024-11-27 17:45:20|5990.76|5990.26|5990.89|5990.39|5991.14|5990.64|5990.64|5990.14|240
1732729530000|2024-11-27 17:45:30|5991.14|5990.64|5990.89|5990.39|5991.14|5990.64|5990.89|5990.39|90
1732729540000|2024-11-27 17:45:40|5990.76|5990.26|5990.14|5989.64|5990.89|5990.39|5990.14|5989.64|156
1732729550000|2024-11-27 17:45:50|5990.01|5989.51|5989.89|5989.39|5990.01|5989.51|5989.64|5989.14|239
1732729560000|2024-11-27 17:46:00|5989.64|5989.14|5990.39|5989.89|5990.39|5989.89|5989.64|5989.14|407
1732729570000|2024-11-27 17:46:10|5990.64|5990.14|5990.39|5989.89|5990.89|5990.39|5990.39|5989.89|233
1732729580000|2024-11-27 17:46:20|5990.26|5989.76|5990.14|5989.64|5990.26|5989.76|5989.89|5989.39|72
1732729590000|2024-11-27 17:46:30|5990.39|5989.89|5990.39|5989.89|5990.39|5989.89|5990.01|5989.51|481
1732729600000|2024-11-27 17:46:40|5990.64|5990.14|5990.64|5990.14|5990.64|5990.14|5990.64|5990.14|248
1732729610000|2024-11-27 17:46:50|5990.89|5990.39|5991.64|5991.14|5991.64|5991.14|5990.89|5990.39|453
1732729620000|2024-11-27 17:47:00|5991.89|5991.39|5991.89|5991.39|5991.89|5991.39|5991.64|5991.14|234
1732729630000|2024-11-27 17:47:10|5992.14|5991.64|5991.89|5991.39|5992.14|5991.64|5991.89|5991.39|176
1732729640000|2024-11-27 17:47:20|5992.01|5991.51|5992.64|5992.14|5992.64|5992.14|5992.01|5991.51|441
1732729650000|2024-11-27 17:47:30|5992.51|5992.01|5992.64|5992.14|5992.89|5992.39|5992.51|5992.01|161
1732729660000|2024-11-27 17:47:40|5992.39|5991.89|5992.64|5992.14|5992.89|5992.39|5992.39|5991.89|210
1732729670000|2024-11-27 17:47:50|5992.76|5992.26|5992.89|5992.39|5993.01|5992.51|5992.76|5992.26|64
1732729680000|2024-11-27 17:48:00|5992.64|5992.14|5992.14|5991.64|5992.89|5992.39|5992.14|5991.64|459
1732729690000|2024-11-27 17:48:10|5991.89|5991.39|5992.39|5991.89|5992.64|5992.14|5991.89|5991.39|338
1732729700000|2024-11-27 17:48:20|5992.64|5992.14|5992.39|5991.89|5992.64|5992.14|5992.39|5991.89|78
1732729710000|2024-11-27 17:48:30|5992.14|5991.64|5992.14|5991.64|5992.14|5991.64|5991.89|5991.39|146
1732729720000|2024-11-27 17:48:40|5992.01|5991.51|5991.89|5991.39|5992.14|5991.64|5991.89|5991.39|120
1732729730000|2024-11-27 17:48:50|5991.64|5991.14|5991.64|5991.14|5991.89|5991.39|5991.64|5991.14|154
1732729740000|2024-11-27 17:49:00|5991.39|5990.89|5991.64|5991.14|5991.64|5991.14|5991.14|5990.64|458
1732729750000|2024-11-27 17:49:10|5991.76|5991.26|5991.64|5991.14|5991.89|5991.39|5991.39|5990.89|160
1732729760000|2024-11-27 17:49:20|5991.51|5991.01|5991.39|5990.89|5991.64|5991.14|5991.39|5990.89|143
1732729770000|2024-11-27 17:49:30|5991.51|5991.01|5992.14|5991.64|5992.14|5991.64|5991.51|5991.01|150
1732729780000|2024-11-27 17:49:40|5992.26|5991.76|5992.39|5991.89|5992.51|5992.01|5992.14|5991.64|137
1732729790000|2024-11-27 17:49:50|5992.26|5991.76|5992.39|5991.89|5992.39|5991.89|5992.14|5991.64|56
1732729800000|2024-11-27 17:50:00|5992.64|5992.14|5992.89|5992.39|5992.89|5992.39|5992.51|5992.01|224
1732729810000|2024-11-27 17:50:10|5993.01|5992.51|5992.89|5992.39|5993.64|5993.14|5992.89|5992.39|525
1732729820000|2024-11-27 17:50:20|||||||||105
1732729830000|2024-11-27 17:50:30|5993.14|5992.64|5992.89|5992.39|5993.14|5992.64|5992.89|5992.39|226
1732729840000|2024-11-27 17:50:40|5993.01|5992.51|5992.89|5992.39|5993.14|5992.64|5992.64|5992.14|228
1732729850000|2024-11-27 17:50:50|5992.76|5992.26|5992.89|5992.39|5992.89|5992.39|5992.51|5992.01|153
1732729860000|2024-11-27 17:51:00|5992.76|5992.26|5992.39|5991.89|5992.89|5992.39|5992.39|5991.89|227
1732729870000|2024-11-27 17:51:10|5992.64|5992.14|5992.39|5991.89|5992.64|5992.14|5992.39|5991.89|215
1732729880000|2024-11-27 17:51:20|5992.64|5992.14|5993.01|5992.51|5993.01|5992.51|5992.64|5992.14|66
1732729890000|2024-11-27 17:51:30|5993.14|5992.64|5993.64|5993.14|5993.64|5993.14|5993.01|5992.51|419
1732729900000|2024-11-27 17:51:40|5993.89|5993.39|5994.14|5993.64|5994.14|5993.64|5993.89|5993.39|264
1732729910000|2024-11-27 17:51:50|5993.89|5993.39|5993.89|5993.39|5994.14|5993.64|5993.64|5993.14|528
1732729920000|2024-11-27 17:52:00|5994.01|5993.51|5994.14|5993.64|5994.14|5993.64|5993.89|5993.39|213
1732729930000|2024-11-27 17:52:10|5994.01|5993.51|5993.89|5993.39|5994.14|5993.64|5993.64|5993.14|795
1732729940000|2024-11-27 17:52:20|||||||||22
1732729950000|2024-11-27 17:52:30|5994.14|5993.64|5994.39|5993.89|5994.89|5994.39|5994.14|5993.64|1180
1732729960000|2024-11-27 17:52:40|5994.51|5994.01|5994.64|5994.14|5994.64|5994.14|5994.51|5994.01|508
1732729970000|2024-11-27 17:52:50|5994.39|5993.89|5994.39|5993.89|5994.64|5994.14|5994.39|5993.89|194
1732729980000|2024-11-27 17:53:00|5994.64|5994.14|5994.39|5993.89|5994.64|5994.14|5994.39|5993.89|315
1732729990000|2024-11-27 17:53:10|5994.51|5994.01|5995.14|5994.64|5995.14|5994.64|5994.39|5993.89|733
1732730000000|2024-11-27 17:53:20|5995.39|5994.89|5995.14|5994.64|5995.64|5995.14|5995.01|5994.51|821
1732730010000|2024-11-27 17:53:30|5994.89|5994.39|5994.64|5994.14|5994.89|5994.39|5994.64|5994.14|446
1732730020000|2024-11-27 17:53:40|5994.51|5994.01|5995.01|5994.51|5995.01|5994.51|5994.51|5994.01|347
1732730030000|2024-11-27 17:53:50|5995.14|5994.64|5994.64|5994.14|5995.14|5994.64|5994.64|5994.14|165
1732730040000|2024-11-27 17:54:00|5994.39|5993.89|5994.14|5993.64|5994.64|5994.14|5994.14|5993.64|267
1732730050000|2024-11-27 17:54:10|5993.89|5993.39|5993.64|5993.14|5993.89|5993.39|5993.39|5992.89|524
1732730060000|2024-11-27 17:54:20|5993.39|5992.89|5993.64|5993.14|5993.64|5993.14|5993.39|5992.89|351
1732730070000|2024-11-27 17:54:30|5993.39|5992.89|5993.39|5992.89|5993.51|5993.01|5993.39|5992.89|224
1732730080000|2024-11-27 17:54:40|5993.64|5993.14|5993.64|5993.14|5993.89|5993.39|5993.39|5992.89|123
1732730090000|2024-11-27 17:54:50|5993.39|5992.89|5993.64|5993.14|5993.89|5993.39|5993.39|5992.89|223
1732730100000|2024-11-27 17:55:00|5993.51|5993.01|5993.89|5993.39|5994.14|5993.64|5993.39|5992.89|237
1732730110000|2024-11-27 17:55:10|5993.64|5993.14|5993.64|5993.14|5993.64|5993.14|5993.39|5992.89|193
1732730120000|2024-11-27 17:55:20|5993.39|5992.89|5993.39|5992.89|5993.64|5993.14|5993.39|5992.89|78
1732730130000|2024-11-27 17:55:30|5993.26|5992.76|5992.64|5992.14|5993.26|5992.76|5992.64|5992.14|148
1732730140000|2024-11-27 17:55:40|5992.89|5992.39|5993.39|5992.89|5993.39|5992.89|5992.89|5992.39|279
1732730150000|2024-11-27 17:55:50|5993.14|5992.64|5993.14|5992.64|5993.14|5992.64|5992.89|5992.39|127
1732730160000|2024-11-27 17:56:00|5993.26|5992.76|5993.39|5992.89|5993.39|5992.89|5993.14|5992.64|161
1732730170000|2024-11-27 17:56:10|5993.14|5992.64|5992.64|5992.14|5993.14|5992.64|5992.64|5992.14|150
1732730180000|2024-11-27 17:56:20|5992.51|5992.01|5992.64|5992.14|5992.64|5992.14|5992.39|5991.89|322
1732730190000|2024-11-27 17:56:30|5992.26|5991.76|5992.39|5991.89|5992.64|5992.14|5992.26|5991.76|218
1732730200000|2024-11-27 17:56:40|5992.14|5991.64|5992.39|5991.89|5992.39|5991.89|5992.14|5991.64|90
1732730210000|2024-11-27 17:56:50|5993.14|5992.64|5993.14|5992.64|5993.39|5992.89|5993.14|5992.64|419
1732730220000|2024-11-27 17:57:00|5993.39|5992.89|5993.39|5992.89|5993.39|5992.89|5993.14|5992.64|195
1732730230000|2024-11-27 17:57:10|5993.89|5993.39|5993.89|5993.39|5993.89|5993.39|5993.64|5993.14|399
1732730240000|2024-11-27 17:57:20|5993.64|5993.14|5993.64|5993.14|5993.64|5993.14|5993.39|5992.89|150
1732730250000|2024-11-27 17:57:30|||||||||30
1732730260000|2024-11-27 17:57:40|5993.39|5992.89|5993.64|5993.14|5993.64|5993.14|5993.39|5992.89|146
1732730270000|2024-11-27 17:57:50|5993.89|5993.39|5993.89|5993.39|5993.89|5993.39|5993.39|5992.89|230
1732730280000|2024-11-27 17:58:00|5993.64|5993.14|5993.76|5993.26|5993.76|5993.26|5993.64|5993.14|137
1732730290000|2024-11-27 17:58:10|5993.64|5993.14|5994.39|5993.89|5994.64|5994.14|5993.64|5993.14|300
1732730300000|2024-11-27 17:58:20|5994.64|5994.14|5994.64|5994.14|5994.64|5994.14|5994.39|5993.89|154
1732730310000|2024-11-27 17:58:30|5994.39|5993.89|5995.14|5994.64|5995.39|5994.89|5994.39|5993.89|494
1732730320000|2024-11-27 17:58:40|5995.39|5994.89|5995.14|5994.64|5995.39|5994.89|5995.14|5994.64|523
1732730330000|2024-11-27 17:58:50|5995.26|5994.76|5994.89|5994.39|5995.39|5994.89|5994.89|5994.39|167
1732730340000|2024-11-27 17:59:00|5995.14|5994.64|5995.14|5994.64|5995.14|5994.64|5994.76|5994.26|389
1732730350000|2024-11-27 17:59:10|5995.01|5994.51|5995.14|5994.64|5995.14|5994.64|5994.89|5994.39|135
1732730360000|2024-11-27 17:59:20|5995.01|5994.51|5995.14|5994.64|5995.14|5994.64|5994.89|5994.39|138
1732730370000|2024-11-27 17:59:30|5995.01|5994.51|5994.89|5994.39|5995.14|5994.64|5994.64|5994.14|152
1732730380000|2024-11-27 17:59:40|5994.76|5994.26|5994.89|5994.39|5994.89|5994.39|5994.64|5994.14|172
1732730390000|2024-11-27 17:59:50|5994.76|5994.26|5994.89|5994.39|5994.89|5994.39|5994.76|5994.26|122
1732730400000|2024-11-27 18:00:00|5994.64|5994.14|5994.39|5993.89|5994.64|5994.14|5994.14|5993.64|329
1732730410000|2024-11-27 18:00:10|5994.64|5994.14|5994.89|5994.39|5994.89|5994.39|5994.64|5994.14|213
1732730420000|2024-11-27 18:00:20|||||||||226
1732730430000|2024-11-27 18:00:30|5994.64|5994.14|5993.89|5993.39|5994.89|5994.39|5993.89|5993.39|381
1732730440000|2024-11-27 18:00:40|5993.64|5993.14|5993.64|5993.14|5993.64|5993.14|5993.39|5992.89|292
1732730450000|2024-11-27 18:00:50|5993.89|5993.39|5993.89|5993.39|5993.89|5993.39|5993.89|5993.39|130
1732730460000|2024-11-27 18:01:00|5993.76|5993.26|5993.89|5993.39|5993.89|5993.39|5993.64|5993.14|201
1732730470000|2024-11-27 18:01:10|5993.76|5993.26|5993.64|5993.14|5993.76|5993.26|5993.39|5992.89|127
1732730480000|2024-11-27 18:01:20|5993.39|5992.89|5993.14|5992.64|5993.39|5992.89|5993.14|5992.64|207
1732730490000|2024-11-27 18:01:30|5993.26|5992.76|5993.39|5992.89|5993.64|5993.14|5993.26|5992.76|335
1732730500000|2024-11-27 18:01:40|5993.14|5992.64|5992.89|5992.39|5993.14|5992.64|5992.89|5992.39|120
1732730510000|2024-11-27 18:01:50|5993.14|5992.64|5993.14|5992.64|5993.14|5992.64|5992.89|5992.39|66
1732730520000|2024-11-27 18:02:00|5992.89|5992.39|5993.14|5992.64|5993.39|5992.89|5992.89|5992.39|137
1732730530000|2024-11-27 18:02:10|5993.26|5992.76|5993.14|5992.64|5993.26|5992.76|5993.14|5992.64|64
1732730540000|2024-11-27 18:02:20|5993.26|5992.76|5993.39|5992.89|5993.51|5993.01|5993.14|5992.64|77
1732730550000|2024-11-27 18:02:30|5993.64|5993.14|5993.64|5993.14|5993.64|5993.14|5993.64|5993.14|92
1732730560000|2024-11-27 18:02:40|5993.39|5992.89|5993.39|5992.89|5993.39|5992.89|5993.39|5992.89|135
1732730570000|2024-11-27 18:02:50|||||||||65
1732730580000|2024-11-27 18:03:00|5993.14|5992.64|5993.64|5993.14|5993.64|5993.14|5993.14|5992.64|89
1732730590000|2024-11-27 18:03:10|5993.51|5993.01|5993.89|5993.39|5993.89|5993.39|5993.51|5993.01|279
1732730600000|2024-11-27 18:03:20|5994.01|5993.51|5993.89|5993.39|5994.14|5993.64|5993.64|5993.14|231
1732730610000|2024-11-27 18:03:30|5994.01|5993.51|5994.14|5993.64|5994.14|5993.64|5993.89|5993.39|109
1732730620000|2024-11-27 18:03:40|5993.89|5993.39|5994.14|5993.64|5994.14|5993.64|5993.89|5993.39|276
1732730630000|2024-11-27 18:03:50|5994.26|5993.76|5994.14|5993.64|5994.39|5993.89|5994.14|5993.64|107
1732730640000|2024-11-27 18:04:00|5993.89|5993.39|5994.14|5993.64|5994.14|5993.64|5993.89|5993.39|133
1732730650000|2024-11-27 18:04:10|5994.01|5993.51|5994.39|5993.89|5994.39|5993.89|5994.01|5993.51|91
1732730660000|2024-11-27 18:04:20|5994.14|5993.64|5994.64|5994.14|5994.64|5994.14|5994.14|5993.64|327
1732730670000|2024-11-27 18:04:30|5994.51|5994.01|5993.89|5993.39|5994.51|5994.01|5993.89|5993.39|204
1732730680000|2024-11-27 18:04:40|||||||||103
1732730690000|2024-11-27 18:04:50|5994.01|5993.51|5994.14|5993.64|5994.14|5993.64|5994.01|5993.51|82
1732730700000|2024-11-27 18:05:00|5993.89|5993.39|5993.89|5993.39|5994.14|5993.64|5993.89|5993.39|87
1732730710000|2024-11-27 18:05:10|5994.01|5993.51|5994.14|5993.64|5994.14|5993.64|5993.64|5993.14|136
1732730720000|2024-11-27 18:05:20|5993.89|5993.39|5994.39|5993.89|5994.39|5993.89|5993.89|5993.39|241
1732730730000|2024-11-27 18:05:30|5994.64|5994.14|5994.89|5994.39|5994.89|5994.39|5994.39|5993.89|199
1732730740000|2024-11-27 18:05:40|5994.64|5994.14|5994.89|5994.39|5994.89|5994.39|5994.64|5994.14|155
1732730750000|2024-11-27 18:05:50|||||||||33
1732730760000|2024-11-27 18:06:00|5995.14|5994.64|5994.89|5994.39|5995.39|5994.89|5994.89|5994.39|262
1732730770000|2024-11-27 18:06:10|5995.14|5994.64|5994.89|5994.39|5995.14|5994.64|5994.89|5994.39|100
1732730780000|2024-11-27 18:06:20|5994.64|5994.14|5994.14|5993.64|5994.64|5994.14|5994.14|5993.64|134
1732730790000|2024-11-27 18:06:30|5994.39|5993.89|5994.64|5994.14|5994.64|5994.14|5994.39|5993.89|314
1732730800000|2024-11-27 18:06:40|5994.89|5994.39|5994.64|5994.14|5994.89|5994.39|5994.39|5993.89|142
1732730810000|2024-11-27 18:06:50|5994.51|5994.01|5994.39|5993.89|5994.64|5994.14|5994.39|5993.89|164
1732730820000|2024-11-27 18:07:00|5994.64|5994.14|5994.64|5994.14|5994.64|5994.14|5994.64|5994.14|68
1732730830000|2024-11-27 18:07:10|5994.89|5994.39|5994.64|5994.14|5994.89|5994.39|5994.64|5994.14|78
1732730840000|2024-11-27 18:07:20|5994.89|5994.39|5995.39|5994.89|5995.39|5994.89|5994.89|5994.39|251
1732730850000|2024-11-27 18:07:30|5995.14|5994.64|5994.89|5994.39|5995.14|5994.64|5994.89|5994.39|328
1732730860000|2024-11-27 18:07:40|5995.01|5994.51|5994.89|5994.39|5995.14|5994.64|5994.89|5994.39|143
1732730870000|2024-11-27 18:07:50|5995.14|5994.64|5995.14|5994.64|5995.39|5994.89|5995.14|5994.64|195
1732730880000|2024-11-27 18:08:00|5994.89|5994.39|5994.89|5994.39|5995.14|5994.64|5994.89|5994.39|125
1732730890000|2024-11-27 18:08:10|5995.01|5994.51|5995.14|5994.64|5995.14|5994.64|5995.01|5994.51|84
1732730900000|2024-11-27 18:08:20|5994.89|5994.39|5994.64|5994.14|5994.89|5994.39|5994.51|5994.01|429
1732730910000|2024-11-27 18:08:30|5994.76|5994.26|5994.89|5994.39|5995.01|5994.51|5994.76|5994.26|74
1732730920000|2024-11-27 18:08:40|||||||||20
1732730930000|2024-11-27 18:08:50|5994.64|5994.14|5994.89|5994.39|5994.89|5994.39|5994.64|5994.14|252
1732730940000|2024-11-27 18:09:00|5995.14|5994.64|5995.39|5994.89|5995.39|5994.89|5994.89|5994.39|572
1732730950000|2024-11-27 18:09:10|5995.51|5995.01|5995.39|5994.89|5995.64|5995.14|5995.39|5994.89|241
1732730960000|2024-11-27 18:09:20|5995.64|5995.14|5995.39|5994.89|5995.64|5995.14|5995.39|5994.89|90
1732730970000|2024-11-27 18:09:30|5995.64|5995.14|5995.64|5995.14|5995.64|5995.14|5995.39|5994.89|286
1732730980000|2024-11-27 18:09:40|5995.39|5994.89|5995.64|5995.14|5995.64|5995.14|5995.39|5994.89|491
1732730990000|2024-11-27 18:09:50|||||||||19
1732731000000|2024-11-27 18:10:00|5995.39|5994.89|5995.64|5995.14|5995.89|5995.39|5995.39|5994.89|352
1732731010000|2024-11-27 18:10:10|5995.76|5995.26|5996.14|5995.64|5996.39|5995.89|5995.76|5995.26|495
1732731020000|2024-11-27 18:10:20|5996.39|5995.89|5996.39|5995.89|5996.39|5995.89|5996.14|5995.64|391
1732731030000|2024-11-27 18:10:30|5996.14|5995.64|5996.39|5995.89|5996.64|5996.14|5996.14|5995.64|421
1732731040000|2024-11-27 18:10:40|5996.64|5996.14|5996.64|5996.14|5996.64|5996.14|5996.39|5995.89|175
1732731050000|2024-11-27 18:10:50|5996.39|5995.89|5996.51|5996.01|5996.64|5996.14|5996.39|5995.89|242
1732731060000|2024-11-27 18:11:00|5996.64|5996.14|5996.89|5996.39|5996.89|5996.39|5996.39|5995.89|208
1732731070000|2024-11-27 18:11:10|5997.14|5996.64|5997.14|5996.64|5997.14|5996.64|5997.14|5996.64|194
1732731080000|2024-11-27 18:11:20|5997.26|5996.76|5997.39|5996.89|5997.39|5996.89|5997.14|5996.64|210
1732731090000|2024-11-27 18:11:30|5997.14|5996.64|5997.39|5996.89|5997.39|5996.89|5997.14|5996.64|223
1732731100000|2024-11-27 18:11:40|||||||||51
1732731110000|2024-11-27 18:11:50|5997.14|5996.64|5996.89|5996.39|5997.14|5996.64|5996.64|5996.14|549
1732731120000|2024-11-27 18:12:00|5997.14|5996.64|5996.89|5996.39|5997.14|5996.64|5996.89|5996.39|184
1732731130000|2024-11-27 18:12:10|5996.64|5996.14|5996.64|5996.14|5996.64|5996.14|5996.39|5995.89|506
1732731140000|2024-11-27 18:12:20|5996.39|5995.89|5996.39|5995.89|5996.64|5996.14|5996.39|5995.89|174
1732731150000|2024-11-27 18:12:30|5996.14|5995.64|5995.64|5995.14|5996.14|5995.64|5995.51|5995.01|1168
1732731160000|2024-11-27 18:12:40|5995.89|5995.39|5995.89|5995.39|5995.89|5995.39|5995.64|5995.14|182
1732731170000|2024-11-27 18:12:50|5995.64|5995.14|5995.64|5995.14|5995.64|5995.14|5995.64|5995.14|101
1732731180000|2024-11-27 18:13:00|5995.89|5995.39|5995.89|5995.39|5995.89|5995.39|5995.89|5995.39|140
1732731190000|2024-11-27 18:13:10|5996.14|5995.64|5995.89|5995.39|5996.14|5995.64|5995.89|5995.39|150
1732731200000|2024-11-27 18:13:20|5996.14|5995.64|5996.14|5995.64|5996.14|5995.64|5996.14|5995.64|56
1732731210000|2024-11-27 18:13:30|5996.39|5995.89|5996.39|5995.89|5996.64|5996.14|5996.39|5995.89|140
1732731220000|2024-11-27 18:13:40|5996.14|5995.64|5996.14|5995.64|5996.14|5995.64|5996.14|5995.64|74
1732731230000|2024-11-27 18:13:50|5996.39|5995.89|5996.39|5995.89|5996.39|5995.89|5996.39|5995.89|110
1732731240000|2024-11-27 18:14:00|5996.51|5996.01|5996.89|5996.39|5996.89|5996.39|5996.51|5996.01|298
1732731250000|2024-11-27 18:14:10|5997.14|5996.64|5996.64|5996.14|5997.14|5996.64|5996.64|5996.14|561
1732731260000|2024-11-27 18:14:20|5996.76|5996.26|5997.14|5996.64|5997.14|5996.64|5996.76|5996.26|220
1732731270000|2024-11-27 18:14:30|5997.39|5996.89|5997.39|5996.89|5997.39|5996.89|5997.14|5996.64|158
1732731280000|2024-11-27 18:14:40|5997.64|5997.14|5997.64|5997.14|5997.89|5997.39|5997.51|5997.01|382
1732731290000|2024-11-27 18:14:50|5997.89|5997.39|5998.39|5997.89|5998.39|5997.89|5997.64|5997.14|665
1732731300000|2024-11-27 18:15:00|5998.64|5998.14|5998.64|5998.14|5998.64|5998.14|5998.14|5997.64|777
1732731310000|2024-11-27 18:15:10|5998.51|5998.01|5998.39|5997.89|5998.64|5998.14|5998.39|5997.89|384
1732731320000|2024-11-27 18:15:20|5998.51|5998.01|5998.14|5997.64|5998.64|5998.14|5997.89|5997.39|665
1732731330000|2024-11-27 18:15:30|5998.39|5997.89|5997.89|5997.39|5998.39|5997.89|5997.89|5997.39|173
1732731340000|2024-11-27 18:15:40|5997.64|5997.14|5997.64|5997.14|5997.76|5997.26|5997.39|5996.89|257
1732731350000|2024-11-27 18:15:50|5997.89|5997.39|5997.14|5996.64|5997.89|5997.39|5997.14|5996.64|358
1732731360000|2024-11-27 18:16:00|5996.89|5996.39|5997.39|5996.89|5997.39|5996.89|5996.89|5996.39|241
1732731370000|2024-11-27 18:16:10|5997.64|5997.14|5997.64|5997.14|5997.89|5997.39|5997.64|5997.14|293
1732731380000|2024-11-27 18:16:20|5997.76|5997.26|5997.64|5997.14|5997.89|5997.39|5997.64|5997.14|131
1732731390000|2024-11-27 18:16:30|5997.51|5997.01|5997.64|5997.14|5997.64|5997.14|5997.51|5997.01|182
1732731400000|2024-11-27 18:16:40|5997.51|5997.01|5997.39|5996.89|5997.64|5997.14|5997.14|5996.64|302
1732731410000|2024-11-27 18:16:50|5997.64|5997.14|5997.39|5996.89|5997.64|5997.14|5997.39|5996.89|110
1732731420000|2024-11-27 18:17:00|||||||||20
1732731430000|2024-11-27 18:17:10|5997.14|5996.64|5996.89|5996.39|5997.14|5996.64|5996.64|5996.14|295
1732731440000|2024-11-27 18:17:20|5996.76|5996.26|5996.89|5996.39|5996.89|5996.39|5996.64|5996.14|193
1732731450000|2024-11-27 18:17:30|5997.01|5996.51|5997.14|5996.64|5997.39|5996.89|5996.89|5996.39|137
1732731460000|2024-11-27 18:17:40|5997.39|5996.89|5997.14|5996.64|5997.39|5996.89|5996.89|5996.39|682
1732731470000|2024-11-27 18:17:50|5997.39|5996.89|5997.64|5997.14|5997.64|5997.14|5997.14|5996.64|324
1732731480000|2024-11-27 18:18:00|5997.76|5997.26|5997.64|5997.14|5997.76|5997.26|5997.64|5997.14|68
1732731490000|2024-11-27 18:18:10|5997.76|5997.26|5997.64|5997.14|5997.76|5997.26|5997.64|5997.14|40
1732731500000|2024-11-27 18:18:20|5997.76|5997.26|5997.89|5997.39|5997.89|5997.39|5997.64|5997.14|101
1732731510000|2024-11-27 18:18:30|5997.64|5997.14|5997.89|5997.39|5997.89|5997.39|5997.64|5997.14|173
1732731520000|2024-11-27 18:18:40|5997.64|5997.14|5998.64|5998.14|5998.64|5998.14|5997.64|5997.14|339
1732731530000|2024-11-27 18:18:50|5998.51|5998.01|5998.64|5998.14|5998.89|5998.39|5998.39|5997.89|372
1732731540000|2024-11-27 18:19:00|5998.76|5998.26|5998.89|5998.39|5998.89|5998.39|5998.64|5998.14|289
1732731550000|2024-11-27 18:19:10|5999.14|5998.64|5999.14|5998.64|5999.14|5998.64|5999.14|5998.64|227
1732731560000|2024-11-27 18:19:20|5999.39|5998.89|5999.64|5999.14|5999.64|5999.14|5998.89|5998.39|416
1732731570000|2024-11-27 18:19:30|5999.51|5999.01|5999.39|5998.89|5999.64|5999.14|5999.39|5998.89|260
1732731580000|2024-11-27 18:19:40|5999.14|5998.64|5999.14|5998.64|5999.39|5998.89|5999.14|5998.64|265
1732731590000|2024-11-27 18:19:50|5999.26|5998.76|5999.39|5998.89|5999.39|5998.89|5999.14|5998.64|377
1732731600000|2024-11-27 18:20:00|5999.64|5999.14|5999.64|5999.14|5999.64|5999.14|5999.39|5998.89|217
1732731610000|2024-11-27 18:20:10|5999.39|5998.89|5999.39|5998.89|5999.39|5998.89|5999.39|5998.89|105
1732731620000|2024-11-27 18:20:20|5999.14|5998.64|5998.89|5998.39|5999.14|5998.64|5998.64|5998.14|442
1732731630000|2024-11-27 18:20:30|5998.64|5998.14|5998.89|5998.39|5998.89|5998.39|5998.64|5998.14|132
1732731640000|2024-11-27 18:20:40|5998.76|5998.26|5998.64|5998.14|5998.89|5998.39|5998.64|5998.14|138
1732731650000|2024-11-27 18:20:50|5998.51|5998.01|5998.14|5997.64|5998.51|5998.01|5998.14|5997.64|218
1732731660000|2024-11-27 18:21:00|5997.89|5997.39|5998.39|5997.89|5998.39|5997.89|5997.89|5997.39|314
1732731670000|2024-11-27 18:21:10|5998.14|5997.64|5998.01|5997.51|5998.14|5997.64|5998.01|5997.51|33
1732731680000|2024-11-27 18:21:20|5997.89|5997.39|5998.14|5997.64|5998.39|5997.89|5997.89|5997.39|257
1732731690000|2024-11-27 18:21:30|5998.39|5997.89|5998.39|5997.89|5998.64|5998.14|5998.39|5997.89|141
1732731700000|2024-11-27 18:21:40|5998.26|5997.76|5998.39|5997.89|5998.39|5997.89|5998.26|5997.76|76
1732731710000|2024-11-27 18:21:50|5998.26|5997.76|5998.39|5997.89|5998.64|5998.14|5998.14|5997.64|199
1732731720000|2024-11-27 18:22:00|5998.26|5997.76|5997.89|5997.39|5998.39|5997.89|5997.89|5997.39|213
1732731730000|2024-11-27 18:22:10|5997.64|5997.14|5997.64|5997.14|5997.89|5997.39|5997.64|5997.14|316
1732731740000|2024-11-27 18:22:20|5997.76|5997.26|5997.39|5996.89|5997.89|5997.39|5997.39|5996.89|232
1732731750000|2024-11-27 18:22:30|5997.14|5996.64|5996.89|5996.39|5997.14|5996.64|5996.64|5996.14|526
1732731760000|2024-11-27 18:22:40|5997.14|5996.64|5997.14|5996.64|5997.14|5996.64|5997.14|5996.64|136
1732731770000|2024-11-27 18:22:50|5996.89|5996.39|5996.89|5996.39|5997.14|5996.64|5996.89|5996.39|84
1732731780000|2024-11-27 18:23:00|5997.01|5996.51|5997.14|5996.64|5997.14|5996.64|5996.89|5996.39|159
1732731790000|2024-11-27 18:23:10|5996.89|5996.39|5996.89|5996.39|5996.89|5996.39|5996.89|5996.39|21
1732731800000|2024-11-27 18:23:20|5997.14|5996.64|5997.14|5996.64|5997.14|5996.64|5997.01|5996.51|147
1732731810000|2024-11-27 18:23:30|5996.89|5996.39|5996.89|5996.39|5997.14|5996.64|5996.89|5996.39|60
1732731820000|2024-11-27 18:23:40|5997.14|5996.64|5997.14|5996.64|5997.14|5996.64|5996.89|5996.39|125
1732731830000|2024-11-27 18:23:50|5997.01|5996.51|5996.89|5996.39|5997.14|5996.64|5996.89|5996.39|52
1732731840000|2024-11-27 18:24:00|5996.64|5996.14|5996.64|5996.14|5997.14|5996.64|5996.64|5996.14|175
1732731850000|2024-11-27 18:24:10|5996.89|5996.39|5996.89|5996.39|5997.01|5996.51|5996.89|5996.39|144
1732731860000|2024-11-27 18:24:20|5996.76|5996.26|5996.89|5996.39|5997.01|5996.51|5996.76|5996.26|60
1732731870000|2024-11-27 18:24:30|5997.01|5996.51|5997.39|5996.89|5997.39|5996.89|5996.89|5996.39|111
1732731880000|2024-11-27 18:24:40|5997.14|5996.64|5997.39|5996.89|5997.64|5997.14|5997.14|5996.64|367
1732731890000|2024-11-27 18:24:50|5997.26|5996.76|5997.39|5996.89|5997.39|5996.89|5997.14|5996.64|222
1732731900000|2024-11-27 18:25:00|5997.64|5997.14|5997.64|5997.14|5997.64|5997.14|5997.51|5997.01|371
1732731910000|2024-11-27 18:25:10|5997.39|5996.89|5997.39|5996.89|5997.39|5996.89|5997.39|5996.89|81
1732731920000|2024-11-27 18:25:20|5997.51|5997.01|5997.64|5997.14|5997.64|5997.14|5997.39|5996.89|140
1732731930000|2024-11-27 18:25:30|5997.89|5997.39|5998.39|5997.89|5998.39|5997.89|5997.89|5997.39|224
1732731940000|2024-11-27 18:25:40|||||||||166
1732731950000|2024-11-27 18:25:50|5998.14|5997.64|5998.14|5997.64|5998.14|5997.64|5998.14|5997.64|295
1732731960000|2024-11-27 18:26:00|5997.89|5997.39|5998.14|5997.64|5998.14|5997.64|5997.89|5997.39|284
1732731970000|2024-11-27 18:26:10|5997.89|5997.39|5997.89|5997.39|5997.89|5997.39|5997.64|5997.14|246
1732731980000|2024-11-27 18:26:20|5998.01|5997.51|5997.89|5997.39|5998.14|5997.64|5997.64|5997.14|315
1732731990000|2024-11-27 18:26:30|5997.76|5997.26|5997.64|5997.14|5997.89|5997.39|5997.64|5997.14|245
1732732000000|2024-11-27 18:26:40|5997.89|5997.39|5997.89|5997.39|5998.14|5997.64|5997.64|5997.14|151
1732732010000|2024-11-27 18:26:50|5998.01|5997.51|5997.64|5997.14|5998.14|5997.64|5997.39|5996.89|182
1732732020000|2024-11-27 18:27:00|5997.51|5997.01|5997.39|5996.89|5997.64|5997.14|5997.39|5996.89|192
1732732030000|2024-11-27 18:27:10|5997.26|5996.76|5997.14|5996.64|5997.39|5996.89|5997.14|5996.64|152
1732732040000|2024-11-27 18:27:20|5996.89|5996.39|5996.14|5995.64|5997.14|5996.64|5996.14|5995.64|689
1732732050000|2024-11-27 18:27:30|5996.39|5995.89|5996.14|5995.64|5996.39|5995.89|5996.14|5995.64|282
1732732060000|2024-11-27 18:27:40|5995.89|5995.39|5995.89|5995.39|5996.14|5995.64|5995.64|5995.14|435
1732732070000|2024-11-27 18:27:50|5995.64|5995.14|5995.39|5994.89|5995.64|5995.14|5995.14|5994.64|452
1732732080000|2024-11-27 18:28:00|5995.14|5994.64|5995.14|5994.64|5995.64|5995.14|5995.14|5994.64|604
1732732090000|2024-11-27 18:28:10|5995.26|5994.76|5995.14|5994.64|5995.39|5994.89|5995.14|5994.64|248
1732732100000|2024-11-27 18:28:20|5994.89|5994.39|5995.14|5994.64|5995.14|5994.64|5994.89|5994.39|163
1732732110000|2024-11-27 18:28:30|5994.89|5994.39|5994.89|5994.39|5995.39|5994.89|5994.89|5994.39|277
1732732120000|2024-11-27 18:28:40|5995.14|5994.64|5995.14|5994.64|5995.14|5994.64|5995.14|5994.64|104
1732732130000|2024-11-27 18:28:50|||||||||55
1732732140000|2024-11-27 18:29:00|5995.39|5994.89|5995.64|5995.14|5995.76|5995.26|5995.39|5994.89|279
1732732150000|2024-11-27 18:29:10|5995.51|5995.01|5995.89|5995.39|5995.89|5995.39|5995.51|5995.01|87
1732732160000|2024-11-27 18:29:20|5996.14|5995.64|5996.14|5995.64|5996.14|5995.64|5995.89|5995.39|248
1732732170000|2024-11-27 18:29:30|5995.89|5995.39|5995.89|5995.39|5995.89|5995.39|5995.64|5995.14|188
1732732180000|2024-11-27 18:29:40|5996.14|5995.64|5996.14|5995.64|5996.14|5995.64|5995.89|5995.39|220
1732732190000|2024-11-27 18:29:50|5995.89|5995.39|5995.89|5995.39|5995.89|5995.39|5995.89|5995.39|55
1732732200000|2024-11-27 18:30:00|5994.89|5994.39|5994.89|5994.39|5995.14|5994.64|5994.64|5994.14|850
1732732210000|2024-11-27 18:30:10|5995.01|5994.51|5995.14|5994.64|5995.14|5994.64|5994.89|5994.39|157
1732732220000|2024-11-27 18:30:20|5995.26|5994.76|5995.39|5994.89|5995.39|5994.89|5995.26|5994.76|61
1732732230000|2024-11-27 18:30:30|5995.51|5995.01|5996.14|5995.64|5996.14|5995.64|5995.39|5994.89|594
1732732240000|2024-11-27 18:30:40|5995.89|5995.39|5996.64|5996.14|5996.64|5996.14|5995.89|5995.39|383
1732732250000|2024-11-27 18:30:50|5996.89|5996.39|5996.89|5996.39|5996.89|5996.39|5996.89|5996.39|226
1732732260000|2024-11-27 18:31:00|5997.01|5996.51|5996.89|5996.39|5997.14|5996.64|5996.89|5996.39|426
1732732270000|2024-11-27 18:31:10|5996.64|5996.14|5996.39|5995.89|5996.89|5996.39|5996.39|5995.89|224
1732732280000|2024-11-27 18:31:20|5996.26|5995.76|5996.14|5995.64|5996.26|5995.76|5996.14|5995.64|493
1732732290000|2024-11-27 18:31:30|5996.39|5995.89|5996.89|5996.39|5996.89|5996.39|5996.39|5995.89|145
1732732300000|2024-11-27 18:31:40|5996.64|5996.14|5996.64|5996.14|5996.64|5996.14|5996.64|5996.14|106
1732732310000|2024-11-27 18:31:50|5996.14|5995.64|5996.64|5996.14|5996.64|5996.14|5996.14|5995.64|205
1732732320000|2024-11-27 18:32:00|5996.76|5996.26|5996.64|5996.14|5996.89|5996.39|5996.64|5996.14|158
1732732330000|2024-11-27 18:32:10|5996.89|5996.39|5996.89|5996.39|5996.89|5996.39|5996.89|5996.39|75
1732732340000|2024-11-27 18:32:20|5997.14|5996.64|5997.39|5996.89|5997.39|5996.89|5997.14|5996.64|85
1732732350000|2024-11-27 18:32:30|5997.51|5997.01|5997.64|5997.14|5997.64|5997.14|5997.51|5997.01|163
1732732360000|2024-11-27 18:32:40|5997.76|5997.26|5997.89|5997.39|5997.89|5997.39|5997.64|5997.14|122
1732732370000|2024-11-27 18:32:50|5998.01|5997.51|5998.14|5997.64|5998.14|5997.64|5997.89|5997.39|290
1732732380000|2024-11-27 18:33:00|5997.89|5997.39|5997.89|5997.39|5998.14|5997.64|5997.89|5997.39|120
1732732390000|2024-11-27 18:33:10|5998.01|5997.51|5998.39|5997.89|5998.39|5997.89|5998.01|5997.51|342
1732732400000|2024-11-27 18:33:20|||||||||138
1732732410000|2024-11-27 18:33:30|||||||||168
1732732420000|2024-11-27 18:33:40|5998.26|5997.76|5998.14|5997.64|5998.39|5997.89|5998.14|5997.64|121
1732732430000|2024-11-27 18:33:50|5998.26|5997.76|5998.39|5997.89|5998.39|5997.89|5998.26|5997.76|39
1732732440000|2024-11-27 18:34:00|5998.51|5998.01|5998.64|5998.14|5998.89|5998.39|5998.51|5998.01|307
1732732450000|2024-11-27 18:34:10|||||||||154
1732732460000|2024-11-27 18:34:20|5998.89|5998.39|5998.89|5998.39|5998.89|5998.39|5998.64|5998.14|265
1732732470000|2024-11-27 18:34:30|5998.76|5998.26|5998.39|5997.89|5998.89|5998.39|5998.39|5997.89|202
1732732480000|2024-11-27 18:34:40|5998.51|5998.01|5998.39|5997.89|5998.64|5998.14|5998.39|5997.89|230
1732732490000|2024-11-27 18:34:50|5998.64|5998.14|5998.64|5998.14|5998.89|5998.39|5998.64|5998.14|267
1732732500000|2024-11-27 18:35:00|5998.76|5998.26|5999.14|5998.64|5999.14|5998.64|5998.76|5998.26|276
1732732510000|2024-11-27 18:35:10|5999.64|5999.14|5999.39|5998.89|5999.64|5999.14|5998.89|5998.39|1263
1732732520000|2024-11-27 18:35:20|5999.51|5999.01|5999.39|5998.89|5999.64|5999.14|5999.39|5998.89|203
1732732530000|2024-11-27 18:35:30|5999.64|5999.14|5999.39|5998.89|5999.64|5999.14|5999.39|5998.89|138
1732732540000|2024-11-27 18:35:40|5999.14|5998.64|5998.89|5998.39|5999.14|5998.64|5998.89|5998.39|180
1732732550000|2024-11-27 18:35:50|5999.14|5998.64|5999.39|5998.89|5999.39|5998.89|5999.14|5998.64|367
1732732560000|2024-11-27 18:36:00|5999.51|5999.01|5999.26|5998.76|5999.51|5999.01|5999.14|5998.64|241
1732732570000|2024-11-27 18:36:10|5999.39|5998.89|5999.64|5999.14|5999.89|5999.39|5999.39|5998.89|417
1732732580000|2024-11-27 18:36:20|5999.51|5999.01|5999.89|5999.39|5999.89|5999.39|5999.51|5999.01|243
1732732590000|2024-11-27 18:36:30|5999.76|5999.26|5999.64|5999.14|5999.89|5999.39|5999.64|5999.14|506
1732732600000|2024-11-27 18:36:40|5999.39|5998.89|5999.39|5998.89|5999.51|5999.01|5999.14|5998.64|464
1732732610000|2024-11-27 18:36:50|5999.64|5999.14|5998.89|5998.39|5999.64|5999.14|5998.89|5998.39|251
1732732620000|2024-11-27 18:37:00|5999.14|5998.64|5999.14|5998.64|5999.14|5998.64|5999.01|5998.51|342
1732732630000|2024-11-27 18:37:10|5998.89|5998.39|5998.89|5998.39|5998.89|5998.39|5998.89|5998.39|94
1732732640000|2024-11-27 18:37:20|5999.14|5998.64|5999.64|5999.14|5999.64|5999.14|5999.14|5998.64|324
1732732650000|2024-11-27 18:37:30|5999.89|5999.39|6000.39|5999.89|6000.39|5999.89|5999.89|5999.39|598
1732732660000|2024-11-27 18:37:40|6000.26|5999.76|5999.89|5999.39|6000.39|5999.89|5999.89|5999.39|576
1732732670000|2024-11-27 18:37:50|6000.14|5999.64|6000.14|5999.64|6000.39|5999.89|5999.89|5999.39|301
1732732680000|2024-11-27 18:38:00|6000.26|5999.76|6000.39|5999.89|6000.39|5999.89|6000.14|5999.64|204
1732732690000|2024-11-27 18:38:10|6000.64|6000.14|6000.89|6000.39|6000.89|6000.39|6000.64|6000.14|301
1732732700000|2024-11-27 18:38:20|6001.14|6000.64|6001.39|6000.89|6001.39|6000.89|6000.89|6000.39|824
1732732710000|2024-11-27 18:38:30|6001.26|6000.76|6001.14|6000.64|6001.39|6000.89|6001.14|6000.64|453
1732732720000|2024-11-27 18:38:40|6001.39|6000.89|6001.01|6000.51|6001.39|6000.89|6001.01|6000.51|398
1732732730000|2024-11-27 18:38:50|6000.89|6000.39|6000.39|5999.89|6000.89|6000.39|6000.14|5999.64|876
1732732740000|2024-11-27 18:39:00|6000.26|5999.76|6000.14|5999.64|6000.39|5999.89|6000.14|5999.64|294
1732732750000|2024-11-27 18:39:10|6000.26|5999.76|6000.14|5999.64|6000.39|5999.89|6000.14|5999.64|121
1732732760000|2024-11-27 18:39:20|5999.89|5999.39|5999.39|5998.89|5999.89|5999.39|5999.39|5998.89|575
1732732770000|2024-11-27 18:39:30|5999.64|5999.14|5999.39|5998.89|5999.64|5999.14|5999.39|5998.89|263
1732732780000|2024-11-27 18:39:40|5999.64|5999.14|5999.64|5999.14|5999.64|5999.14|5999.39|5998.89|110
1732732790000|2024-11-27 18:39:50|5999.76|5999.26|6000.14|5999.64|6000.14|5999.64|5999.76|5999.26|158
1732732800000|2024-11-27 18:40:00|6000.39|5999.89|6000.64|6000.14|6000.64|6000.14|6000.39|5999.89|247
1732732810000|2024-11-27 18:40:10|6000.89|6000.39|6000.39|5999.89|6000.89|6000.39|6000.14|5999.64|372
1732732820000|2024-11-27 18:40:20|6000.14|5999.64|6000.14|5999.64|6000.14|5999.64|5999.89|5999.39|250
1732732830000|2024-11-27 18:40:30|6000.39|5999.89|6000.14|5999.64|6000.39|5999.89|6000.14|5999.64|149
1732732840000|2024-11-27 18:40:40|5999.89|5999.39|6000.14|5999.64|6000.14|5999.64|5999.89|5999.39|136
1732732850000|2024-11-27 18:40:50|6000.39|5999.89|6000.39|5999.89|6000.39|5999.89|6000.39|5999.89|52
1732732860000|2024-11-27 18:41:00|6000.64|6000.14|6000.89|6000.39|6001.01|6000.51|6000.64|6000.14|322
1732732870000|2024-11-27 18:41:10|6000.39|5999.89|5999.89|5999.39|6000.64|6000.14|5999.89|5999.39|328
1732732880000|2024-11-27 18:41:20|6000.14|5999.64|5999.89|5999.39|6000.14|5999.64|5999.89|5999.39|178
1732732890000|2024-11-27 18:41:30|6000.01|5999.51|5999.64|5999.14|6000.14|5999.64|5999.64|5999.14|221
1732732900000|2024-11-27 18:41:40|||||||||61
1732732910000|2024-11-27 18:41:50|||||||||80
1732732920000|2024-11-27 18:42:00|5999.51|5999.01|5999.14|5998.64|5999.51|5999.01|5999.14|5998.64|254
1732732930000|2024-11-27 18:42:10|5998.89|5998.39|5998.89|5998.39|5998.89|5998.39|5998.64|5998.14|216
1732732940000|2024-11-27 18:42:20|5999.14|5998.64|5998.89|5998.39|5999.14|5998.64|5998.39|5997.89|482
1732732950000|2024-11-27 18:42:30|5998.64|5998.14|5998.64|5998.14|5998.64|5998.14|5998.64|5998.14|82
1732732960000|2024-11-27 18:42:40|5998.89|5998.39|5998.64|5998.14|5998.89|5998.39|5998.64|5998.14|146
1732732970000|2024-11-27 18:42:50|5998.89|5998.39|5999.14|5998.64|5999.14|5998.64|5998.76|5998.26|125
1732732980000|2024-11-27 18:43:00|5999.26|5998.76|5999.39|5998.89|5999.39|5998.89|5999.26|5998.76|178
1732732990000|2024-11-27 18:43:10|5999.26|5998.76|5998.89|5998.39|5999.26|5998.76|5998.89|5998.39|79
1732733000000|2024-11-27 18:43:20|5999.14|5998.64|5999.14|5998.64|5999.14|5998.64|5999.01|5998.51|76
1732733010000|2024-11-27 18:43:30|||||||||48
1732733020000|2024-11-27 18:43:40|5999.26|5998.76|5999.39|5998.89|5999.39|5998.89|5999.14|5998.64|94
1732733030000|2024-11-27 18:43:50|5999.14|5998.64|5999.14|5998.64|5999.39|5998.89|5999.14|5998.64|253
1732733040000|2024-11-27 18:44:00|5998.89|5998.39|5999.14|5998.64|5999.39|5998.89|5998.89|5998.39|190
1732733050000|2024-11-27 18:44:10|5999.26|5998.76|5999.14|5998.64|5999.26|5998.76|5999.14|5998.64|107
1732733060000|2024-11-27 18:44:20|5999.39|5998.89|5999.14|5998.64|5999.39|5998.89|5999.14|5998.64|60
1732733070000|2024-11-27 18:44:30|5999.26|5998.76|5999.64|5999.14|5999.76|5999.26|5999.26|5998.76|342
1732733080000|2024-11-27 18:44:40|||||||||91
1732733090000|2024-11-27 18:44:50|5999.51|5999.01|5999.64|5999.14|5999.64|5999.14|5999.51|5999.01|45
1732733100000|2024-11-27 18:45:00|5999.76|5999.26|6000.14|5999.64|6000.39|5999.89|5999.76|5999.26|334
1732733110000|2024-11-27 18:45:10|6000.39|5999.89|6000.14|5999.64|6000.39|5999.89|6000.14|5999.64|137
1732733120000|2024-11-27 18:45:20|6000.39|5999.89|6000.39|5999.89|6000.39|5999.89|6000.39|5999.89|212
1732733130000|2024-11-27 18:45:30|||||||||126
1732733140000|2024-11-27 18:45:40|6000.14|5999.64|6000.39|5999.89|6000.64|6000.14|6000.14|5999.64|334
1732733150000|2024-11-27 18:45:50|6000.51|6000.01|6000.64|6000.14|6000.64|6000.14|6000.39|5999.89|142
1732733160000|2024-11-27 18:46:00|6000.51|6000.01|6000.64|6000.14|6000.76|6000.26|6000.39|5999.89|287
1732733170000|2024-11-27 18:46:10|6000.39|5999.89|6000.39|5999.89|6000.39|5999.89|6000.39|5999.89|99
1732733180000|2024-11-27 18:46:20|6000.14|5999.64|6000.14|5999.64|6000.39|5999.89|6000.14|5999.64|269
1732733190000|2024-11-27 18:46:30|5999.89|5999.39|5999.89|5999.39|6000.14|5999.64|5999.89|5999.39|349
1732733200000|2024-11-27 18:46:40|5999.76|5999.26|5999.64|5999.14|5999.89|5999.39|5999.64|5999.14|235
1732733210000|2024-11-27 18:46:50|5999.14|5998.64|5999.39|5998.89|5999.39|5998.89|5999.14|5998.64|315
1732733220000|2024-11-27 18:47:00|5999.14|5998.64|5999.39|5998.89|5999.64|5999.14|5999.14|5998.64|304
1732733230000|2024-11-27 18:47:10|5999.64|5999.14|5999.64|5999.14|5999.64|5999.14|5999.64|5999.14|134
1732733240000|2024-11-27 18:47:20|5999.89|5999.39|6000.14|5999.64|6000.14|5999.64|5999.89|5999.39|256
1732733250000|2024-11-27 18:47:30|6000.26|5999.76|6000.14|5999.64|6000.26|5999.76|6000.14|5999.64|187
1732733260000|2024-11-27 18:47:40|5999.89|5999.39|5999.89|5999.39|6000.14|5999.64|5999.89|5999.39|102
1732733270000|2024-11-27 18:47:50|5999.64|5999.14|5999.89|5999.39|5999.89|5999.39|5999.64|5999.14|252
1732733280000|2024-11-27 18:48:00|5999.64|5999.14|5999.14|5998.64|5999.64|5999.14|5999.14|5998.64|153
1732733290000|2024-11-27 18:48:10|5999.39|5998.89|5999.39|5998.89|5999.51|5999.01|5999.39|5998.89|244
1732733300000|2024-11-27 18:48:20|5999.51|5999.01|5999.39|5998.89|5999.64|5999.14|5999.39|5998.89|195
1732733310000|2024-11-27 18:48:30|5999.51|5999.01|5999.39|5998.89|5999.64|5999.14|5999.39|5998.89|279
1732733320000|2024-11-27 18:48:40|5999.26|5998.76|5998.64|5998.14|5999.26|5998.76|5998.51|5998.01|251
1732733330000|2024-11-27 18:48:50|5998.39|5997.89|5997.89|5997.39|5998.64|5998.14|5997.89|5997.39|282
1732733340000|2024-11-27 18:49:00|5998.14|5997.64|5997.64|5997.14|5998.14|5997.64|5997.64|5997.14|299
1732733350000|2024-11-27 18:49:10|5997.89|5997.39|5997.89|5997.39|5997.89|5997.39|5997.64|5997.14|165
1732733360000|2024-11-27 18:49:20|5998.01|5997.51|5998.64|5998.14|5998.89|5998.39|5998.01|5997.51|186
1732733370000|2024-11-27 18:49:30|5998.89|5998.39|5998.89|5998.39|5998.89|5998.39|5998.64|5998.14|359
1732733380000|2024-11-27 18:49:40|5999.14|5998.64|5998.89|5998.39|5999.14|5998.64|5998.89|5998.39|256
1732733390000|2024-11-27 18:49:50|5998.64|5998.14|5998.64|5998.14|5998.64|5998.14|5998.64|5998.14|154
1732733400000|2024-11-27 18:50:00|5998.76|5998.26|5998.64|5998.14|5998.76|5998.26|5998.64|5998.14|118
1732733410000|2024-11-27 18:50:10|5998.76|5998.26|5998.39|5997.89|5998.76|5998.26|5998.39|5997.89|190
1732733420000|2024-11-27 18:50:20|5998.51|5998.01|5998.39|5997.89|5998.64|5998.14|5998.39|5997.89|165
1732733430000|2024-11-27 18:50:30|5998.51|5998.01|5998.89|5998.39|5999.14|5998.64|5998.51|5998.01|245
1732733440000|2024-11-27 18:50:40|5999.01|5998.51|5998.89|5998.39|5999.14|5998.64|5998.89|5998.39|204
1732733450000|2024-11-27 18:50:50|5999.01|5998.51|5999.14|5998.64|5999.14|5998.64|5999.01|5998.51|77
1732733460000|2024-11-27 18:51:00|5999.39|5998.89|5998.89|5998.39|5999.39|5998.89|5998.89|5998.39|300
1732733470000|2024-11-27 18:51:10|5998.64|5998.14|5998.39|5997.89|5998.64|5998.14|5998.39|5997.89|192
1732733480000|2024-11-27 18:51:20|5998.64|5998.14|5998.89|5998.39|5998.89|5998.39|5998.64|5998.14|190
1732733490000|2024-11-27 18:51:30|||||||||30
1732733500000|2024-11-27 18:51:40|5999.14|5998.64|5999.64|5999.14|5999.64|5999.14|5999.14|5998.64|128
1732733510000|2024-11-27 18:51:50|5999.39|5998.89|5999.39|5998.89|5999.64|5999.14|5999.39|5998.89|154
1732733520000|2024-11-27 18:52:00|5999.64|5999.14|5999.39|5998.89|5999.64|5999.14|5999.39|5998.89|194
1732733530000|2024-11-27 18:52:10|5999.64|5999.14|5999.64|5999.14|5999.64|5999.14|5999.39|5998.89|123
1732733540000|2024-11-27 18:52:20|5999.89|5999.39|5999.64|5999.14|5999.89|5999.39|5999.39|5998.89|319
1732733550000|2024-11-27 18:52:30|5999.51|5999.01|5999.39|5998.89|5999.64|5999.14|5999.39|5998.89|193
1732733560000|2024-11-27 18:52:40|||||||||20
1732733570000|2024-11-27 18:52:50|5999.26|5998.76|5999.64|5999.14|5999.64|5999.14|5999.26|5998.76|178
1732733580000|2024-11-27 18:53:00|5999.89|5999.39|6000.14|5999.64|6000.14|5999.64|5999.89|5999.39|151
1732733590000|2024-11-27 18:53:10|6000.26|5999.76|6000.64|6000.14|6000.64|6000.14|6000.26|5999.76|220
1732733600000|2024-11-27 18:53:20|6000.39|5999.89|6000.39|5999.89|6000.39|5999.89|6000.39|5999.89|109
1732733610000|2024-11-27 18:53:30|6000.89|6000.39|6000.51|6000.01|6000.89|6000.39|6000.39|5999.89|539
1732733620000|2024-11-27 18:53:40|6000.39|5999.89|6000.89|6000.39|6000.89|6000.39|6000.39|5999.89|224
1732733630000|2024-11-27 18:53:50|6001.14|6000.64|6001.14|6000.64|6001.39|6000.89|6001.14|6000.64|450
1732733640000|2024-11-27 18:54:00|6000.89|6000.39|6001.14|6000.64|6001.64|6001.14|6000.89|6000.39|501
1732733650000|2024-11-27 18:54:10|6000.89|6000.39|6000.89|6000.39|6000.89|6000.39|6000.89|6000.39|108
1732733660000|2024-11-27 18:54:20|6001.14|6000.64|6000.89|6000.39|6001.14|6000.64|6000.89|6000.39|440
1732733670000|2024-11-27 18:54:30|6001.01|6000.51|6001.14|6000.64|6001.14|6000.64|6001.01|6000.51|338
1732733680000|2024-11-27 18:54:40|||||||||145
1732733690000|2024-11-27 18:54:50|6001.39|6000.89|6001.14|6000.64|6001.39|6000.89|6001.14|6000.64|260
1732733700000|2024-11-27 18:55:00|6000.89|6000.39|6001.14|6000.64|6001.14|6000.64|6000.89|6000.39|179
1732733710000|2024-11-27 18:55:10|6000.89|6000.39|6000.89|6000.39|6001.14|6000.64|6000.89|6000.39|167
1732733720000|2024-11-27 18:55:20|6001.14|6000.64|6001.14|6000.64|6001.14|6000.64|6001.14|6000.64|101
1732733730000|2024-11-27 18:55:30|6001.26|6000.76|6001.39|6000.89|6001.64|6001.14|6001.26|6000.76|348
1732733740000|2024-11-27 18:55:40|6001.14|6000.64|6001.39|6000.89|6001.39|6000.89|6001.14|6000.64|175
1732733750000|2024-11-27 18:55:50|6001.51|6001.01|6001.14|6000.64|6001.51|6001.01|6001.14|6000.64|145
1732733760000|2024-11-27 18:56:00|6000.89|6000.39|6001.39|6000.89|6001.39|6000.89|6000.89|6000.39|286
1732733770000|2024-11-27 18:56:10|6001.64|6001.14|6001.14|6000.64|6001.64|6001.14|6001.14|6000.64|275
1732733780000|2024-11-27 18:56:20|6001.39|6000.89|6001.64|6001.14|6001.89|6001.39|6001.39|6000.89|335
1732733790000|2024-11-27 18:56:30|6001.89|6001.39|6001.64|6001.14|6001.89|6001.39|6001.64|6001.14|159
1732733800000|2024-11-27 18:56:40|6001.39|6000.89|6001.39|6000.89|6001.39|6000.89|6001.39|6000.89|123
1732733810000|2024-11-27 18:56:50|6001.14|6000.64|6001.64|6001.14|6001.64|6001.14|6001.14|6000.64|143
1732733820000|2024-11-27 18:57:00|6001.76|6001.26|6001.64|6001.14|6001.76|6001.26|6001.64|6001.14|104
1732733830000|2024-11-27 18:57:10|6001.51|6001.01|6001.39|6000.89|6001.64|6001.14|6001.39|6000.89|200
1732733840000|2024-11-27 18:57:20|6001.51|6001.01|6001.89|6001.39|6001.89|6001.39|6001.51|6001.01|142
1732733850000|2024-11-27 18:57:30|6001.76|6001.26|6001.64|6001.14|6001.89|6001.39|6001.64|6001.14|166
1732733860000|2024-11-27 18:57:40|6001.76|6001.26|6001.89|6001.39|6001.89|6001.39|6001.64|6001.14|310
1732733870000|2024-11-27 18:57:50|6001.64|6001.14|6001.64|6001.14|6001.89|6001.39|6001.64|6001.14|79
1732733880000|2024-11-27 18:58:00|6001.89|6001.39|6001.76|6001.26|6001.89|6001.39|6001.64|6001.14|148
1732733890000|2024-11-27 18:58:10|6001.64|6001.14|6001.89|6001.39|6001.89|6001.39|6001.64|6001.14|110
1732733900000|2024-11-27 18:58:20|6002.14|6001.64|6002.14|6001.64|6002.14|6001.64|6002.14|6001.64|388
1732733910000|2024-11-27 18:58:30|6002.39|6001.89|6002.39|6001.89|6002.39|6001.89|6001.89|6001.39|289
1732733920000|2024-11-27 18:58:40|6002.26|6001.76|6001.89|6001.39|6002.39|6001.89|6001.64|6001.14|489
1732733930000|2024-11-27 18:58:50|6001.64|6001.14|6001.64|6001.14|6001.64|6001.14|6001.39|6000.89|399
1732733940000|2024-11-27 18:59:00|6001.89|6001.39|6001.89|6001.39|6002.14|6001.64|6001.89|6001.39|328
1732733950000|2024-11-27 18:59:10|6002.01|6001.51|6001.89|6001.39|6002.14|6001.64|6001.64|6001.14|185
1732733960000|2024-11-27 18:59:20|6001.64|6001.14|6000.89|6000.39|6001.64|6001.14|6000.89|6000.39|314
1732733970000|2024-11-27 18:59:30|6000.64|6000.14|6000.64|6000.14|6000.76|6000.26|6000.39|5999.89|263
1732733980000|2024-11-27 18:59:40|6000.39|5999.89|6000.14|5999.64|6000.39|5999.89|6000.14|5999.64|473
1732733990000|2024-11-27 18:59:50|6000.39|5999.89|6000.39|5999.89|6000.39|5999.89|6000.26|5999.76|177
1732734000000|2024-11-27 19:00:00|6000.64|6000.14|6000.39|5999.89|6000.76|6000.26|6000.14|5999.64|577
1732734010000|2024-11-27 19:00:10|6000.51|6000.01|6000.64|6000.14|6000.64|6000.14|6000.39|5999.89|245
1732734020000|2024-11-27 19:00:20|6000.39|5999.89|6000.39|5999.89|6000.39|5999.89|6000.39|5999.89|115
1732734030000|2024-11-27 19:00:30|6000.51|6000.01|6000.39|5999.89|6000.64|6000.14|6000.39|5999.89|120
1732734040000|2024-11-27 19:00:40|6000.14|5999.64|6000.39|5999.89|6000.39|5999.89|6000.14|5999.64|241
1732734050000|2024-11-27 19:00:50|6000.26|5999.76|6000.26|5999.76|6000.39|5999.89|6000.14|5999.64|159
1732734060000|2024-11-27 19:01:00|6000.14|5999.64|6000.14|5999.64|6000.39|5999.89|6000.14|5999.64|263
1732734070000|2024-11-27 19:01:10|5999.89|5999.39|5999.39|5998.89|5999.89|5999.39|5999.39|5998.89|322
1732734080000|2024-11-27 19:01:20|5999.64|5999.14|5999.39|5998.89|5999.64|5999.14|5999.39|5998.89|279
1732734090000|2024-11-27 19:01:30|5999.64|5999.14|5999.89|5999.39|5999.89|5999.39|5999.64|5999.14|281
1732734100000|2024-11-27 19:01:40|6000.01|5999.51|6000.64|6000.14|6000.64|6000.14|6000.01|5999.51|272
1732734110000|2024-11-27 19:01:50|6000.39|5999.89|6000.39|5999.89|6000.64|6000.14|6000.14|5999.64|259
1732734120000|2024-11-27 19:02:00|6000.64|6000.14|6000.14|5999.64|6000.64|6000.14|6000.14|5999.64|146
1732734130000|2024-11-27 19:02:10|6000.39|5999.89|6000.64|6000.14|6000.64|6000.14|6000.39|5999.89|81
1732734140000|2024-11-27 19:02:20|6000.39|5999.89|6000.64|6000.14|6000.64|6000.14|6000.39|5999.89|161
1732734150000|2024-11-27 19:02:30|6000.51|6000.01|5999.64|5999.14|6000.51|6000.01|5999.64|5999.14|319
1732734160000|2024-11-27 19:02:40|5999.89|5999.39|6000.14|5999.64|6000.14|5999.64|5999.89|5999.39|116
1732734170000|2024-11-27 19:02:50|6000.39|5999.89|6000.14|5999.64|6000.39|5999.89|5999.89|5999.39|166
1732734180000|2024-11-27 19:03:00|6000.01|5999.51|5999.89|5999.39|6000.14|5999.64|5999.64|5999.14|130
1732734190000|2024-11-27 19:03:10|5999.64|5999.14|5999.89|5999.39|5999.89|5999.39|5999.64|5999.14|155
1732734200000|2024-11-27 19:03:20|5999.64|5999.14|5999.89|5999.39|5999.89|5999.39|5999.64|5999.14|78
1732734210000|2024-11-27 19:03:30|6000.01|5999.51|6000.39|5999.89|6000.39|5999.89|6000.01|5999.51|131
1732734220000|2024-11-27 19:03:40|6000.64|6000.14|6000.39|5999.89|6000.64|6000.14|6000.14|5999.64|252
1732734230000|2024-11-27 19:03:50|6000.64|6000.14|6000.64|6000.14|6000.64|6000.14|6000.39|5999.89|138
1732734240000|2024-11-27 19:04:00|6000.76|6000.26|6001.39|6000.89|6001.39|6000.89|6000.64|6000.14|370
1732734250000|2024-11-27 19:04:10|6001.14|6000.64|6001.64|6001.14|6001.64|6001.14|6001.14|6000.64|213
1732734260000|2024-11-27 19:04:20|||||||||173
1732734270000|2024-11-27 19:04:30|6001.76|6001.26|6001.39|6000.89|6001.89|6001.39|6001.39|6000.89|278
1732734280000|2024-11-27 19:04:40|6001.51|6001.01|6001.39|6000.89|6001.51|6001.01|6001.39|6000.89|137
1732734290000|2024-11-27 19:04:50|6001.26|6000.76|6001.14|6000.64|6001.26|6000.76|6000.89|6000.39|157
1732734300000|2024-11-27 19:05:00|6001.26|6000.76|6001.14|6000.64|6001.39|6000.89|6001.14|6000.64|286
1732734310000|2024-11-27 19:05:10|6000.89|6000.39|6000.64|6000.14|6000.89|6000.39|6000.64|6000.14|168
1732734320000|2024-11-27 19:05:20|6000.89|6000.39|6000.89|6000.39|6000.89|6000.39|6000.39|5999.89|228
1732734330000|2024-11-27 19:05:30|6001.01|6000.51|6000.64|6000.14|6001.01|6000.51|6000.39|5999.89|207
1732734340000|2024-11-27 19:05:40|6000.76|6000.26|6000.64|6000.14|6000.89|6000.39|6000.64|6000.14|165
1732734350000|2024-11-27 19:05:50|6000.89|6000.39|6000.89|6000.39|6000.89|6000.39|6000.64|6000.14|149
1732734360000|2024-11-27 19:06:00|6000.64|6000.14|6000.64|6000.14|6000.76|6000.26|6000.51|6000.01|122
1732734370000|2024-11-27 19:06:10|6000.89|6000.39|6000.64|6000.14|6000.89|6000.39|6000.64|6000.14|114
1732734380000|2024-11-27 19:06:20|6000.39|5999.89|6000.39|5999.89|6000.39|5999.89|6000.14|5999.64|152
1732734390000|2024-11-27 19:06:30|6000.51|6000.01|6001.14|6000.64|6001.14|6000.64|6000.51|6000.01|153
1732734400000|2024-11-27 19:06:40|6001.01|6000.51|6000.89|6000.39|6001.14|6000.64|6000.64|6000.14|145
1732734410000|2024-11-27 19:06:50|6001.14|6000.64|6000.64|6000.14|6001.14|6000.64|6000.39|5999.89|172
1732734420000|2024-11-27 19:07:00|6000.39|5999.89|6000.89|6000.39|6000.89|6000.39|6000.39|5999.89|74
1732734430000|2024-11-27 19:07:10|6001.14|6000.64|6000.89|6000.39|6001.14|6000.64|6000.89|6000.39|110
1732734440000|2024-11-27 19:07:20|6001.01|6000.51|6000.89|6000.39|6001.14|6000.64|6000.89|6000.39|66
1732734450000|2024-11-27 19:07:30|6001.14|6000.64|6000.89|6000.39|6001.14|6000.64|6000.89|6000.39|161
1732734460000|2024-11-27 19:07:40|6001.01|6000.51|6001.14|6000.64|6001.39|6000.89|6000.89|6000.39|162
1732734470000|2024-11-27 19:07:50|6000.89|6000.39|6001.14|6000.64|6001.26|6000.76|6000.89|6000.39|87
1732734480000|2024-11-27 19:08:00|6001.39|6000.89|6001.39|6000.89|6001.39|6000.89|6001.14|6000.64|42
1732734490000|2024-11-27 19:08:10|6001.14|6000.64|6000.89|6000.39|6001.39|6000.89|6000.89|6000.39|133
1732734500000|2024-11-27 19:08:20|6001.01|6000.51|6000.64|6000.14|6001.14|6000.64|6000.64|6000.14|150
1732734510000|2024-11-27 19:08:30|6000.76|6000.26|6001.14|6000.64|6001.39|6000.89|6000.76|6000.26|123
1732734520000|2024-11-27 19:08:40|6001.39|6000.89|6001.39|6000.89|6001.39|6000.89|6001.26|6000.76|83
1732734530000|2024-11-27 19:08:50|6001.26|6000.76|6000.89|6000.39|6001.26|6000.76|6000.64|6000.14|178
1732734540000|2024-11-27 19:09:00|6001.14|6000.64|6001.39|6000.89|6001.64|6001.14|6000.89|6000.39|257
1732734550000|2024-11-27 19:09:10|6001.64|6001.14|6001.39|6000.89|6001.64|6001.14|6001.39|6000.89|171
1732734560000|2024-11-27 19:09:20|6001.14|6000.64|6000.89|6000.39|6001.39|6000.89|6000.89|6000.39|216
1732734570000|2024-11-27 19:09:30|6001.14|6000.64|6000.89|6000.39|6001.14|6000.64|6000.89|6000.39|111
1732734580000|2024-11-27 19:09:40|6001.14|6000.64|6000.89|6000.39|6001.14|6000.64|6000.89|6000.39|43
1732734590000|2024-11-27 19:09:50|6000.76|6000.26|6000.89|6000.39|6000.89|6000.39|6000.64|6000.14|83
1732734600000|2024-11-27 19:10:00|6001.14|6000.64|5999.89|5999.39|6001.14|6000.64|5999.89|5999.39|290
1732734610000|2024-11-27 19:10:10|6000.14|5999.64|6000.39|5999.89|6000.39|5999.89|5999.89|5999.39|208
1732734620000|2024-11-27 19:10:20|6000.64|6000.14|6000.39|5999.89|6000.64|6000.14|6000.39|5999.89|118
1732734630000|2024-11-27 19:10:30|6000.64|6000.14|6000.39|5999.89|6000.64|6000.14|6000.14|5999.64|206
1732734640000|2024-11-27 19:10:40|6000.14|5999.64|5999.89|5999.39|6000.14|5999.64|5999.89|5999.39|206
1732734650000|2024-11-27 19:10:50|6000.14|5999.64|6000.14|5999.64|6000.14|5999.64|6000.14|5999.64|44
1732734660000|2024-11-27 19:11:00|6000.26|5999.76|6000.64|6000.14|6000.64|6000.14|5999.89|5999.39|275
1732734670000|2024-11-27 19:11:10|6000.39|5999.89|6000.64|6000.14|6000.89|6000.39|6000.39|5999.89|188
1732734680000|2024-11-27 19:11:20|6000.76|6000.26|6000.39|5999.89|6000.76|6000.26|6000.39|5999.89|101
1732734690000|2024-11-27 19:11:30|6000.51|6000.01|6000.89|6000.39|6000.89|6000.39|6000.51|6000.01|48
1732734700000|2024-11-27 19:11:40|6001.01|6000.51|6001.14|6000.64|6001.26|6000.76|6001.01|6000.51|134
1732734710000|2024-11-27 19:11:50|6000.89|6000.39|6000.89|6000.39|6000.89|6000.39|6000.89|6000.39|88
1732734720000|2024-11-27 19:12:00|6000.64|6000.14|6000.64|6000.14|6000.64|6000.14|6000.64|6000.14|44
1732734730000|2024-11-27 19:12:10|6000.89|6000.39|6000.64|6000.14|6000.89|6000.39|6000.64|6000.14|123
1732734740000|2024-11-27 19:12:20|6000.51|6000.01|6000.39|5999.89|6000.51|6000.01|6000.14|5999.64|170
1732734750000|2024-11-27 19:12:30|||||||||28
1732734760000|2024-11-27 19:12:40|6000.51|6000.01|6000.64|6000.14|6000.64|6000.14|6000.51|6000.01|62
1732734770000|2024-11-27 19:12:50|6000.76|6000.26|6000.64|6000.14|6000.89|6000.39|6000.64|6000.14|152
1732734780000|2024-11-27 19:13:00|6000.39|5999.89|6000.64|6000.14|6000.89|6000.39|6000.39|5999.89|95
1732734790000|2024-11-27 19:13:10|6000.39|5999.89|6000.64|6000.14|6000.64|6000.14|6000.39|5999.89|178
1732734800000|2024-11-27 19:13:20|6000.76|6000.26|6000.76|6000.26|6000.76|6000.26|6000.76|6000.26|50
1732734810000|2024-11-27 19:13:30|6000.64|6000.14|6000.64|6000.14|6000.64|6000.14|6000.64|6000.14|87
1732734820000|2024-11-27 19:13:40|6000.76|6000.26|6000.64|6000.14|6000.89|6000.39|6000.64|6000.14|129
1732734830000|2024-11-27 19:13:50|6000.76|6000.26|6000.89|6000.39|6000.89|6000.39|6000.64|6000.14|29
1732734840000|2024-11-27 19:14:00|6001.14|6000.64|6000.89|6000.39|6001.14|6000.64|6000.64|6000.14|247
1732734850000|2024-11-27 19:14:10|6001.01|6000.51|6001.39|6000.89|6001.39|6000.89|6000.89|6000.39|161
1732734860000|2024-11-27 19:14:20|6001.26|6000.76|6001.39|6000.89|6001.39|6000.89|6001.14|6000.64|152
1732734870000|2024-11-27 19:14:30|6001.51|6001.01|6001.89|6001.39|6001.89|6001.39|6001.39|6000.89|263
1732734880000|2024-11-27 19:14:40|6001.64|6001.14|6001.89|6001.39|6001.89|6001.39|6001.64|6001.14|247
1732734890000|2024-11-27 19:14:50|6001.76|6001.26|6001.89|6001.39|6002.14|6001.64|6001.64|6001.14|333
1732734900000|2024-11-27 19:15:00|6002.14|6001.64|6001.89|6001.39|6002.14|6001.64|6001.64|6001.14|813
1732734910000|2024-11-27 19:15:10|6001.64|6001.14|6001.64|6001.14|6001.76|6001.26|6001.39|6000.89|448
1732734920000|2024-11-27 19:15:20|6001.39|6000.89|6001.89|6001.39|6001.89|6001.39|6001.39|6000.89|190
1732734930000|2024-11-27 19:15:30|6002.01|6001.51|6001.89|6001.39|6002.14|6001.64|6001.89|6001.39|127
1732734940000|2024-11-27 19:15:40|6001.64|6001.14|6001.64|6001.14|6001.89|6001.39|6001.64|6001.14|204
1732734950000|2024-11-27 19:15:50|6001.39|6000.89|6000.89|6000.39|6001.39|6000.89|6000.64|6000.14|268
1732734960000|2024-11-27 19:16:00|6001.01|6000.51|6001.14|6000.64|6001.39|6000.89|6001.01|6000.51|190
1732734970000|2024-11-27 19:16:10|6001.26|6000.76|6001.39|6000.89|6001.39|6000.89|6001.26|6000.76|68
1732734980000|2024-11-27 19:16:20|6001.26|6000.76|6001.64|6001.14|6001.64|6001.14|6001.26|6000.76|150
1732734990000|2024-11-27 19:16:30|6001.51|6001.01|6001.39|6000.89|6001.64|6001.14|6001.39|6000.89|300
1732735000000|2024-11-27 19:16:40|6001.51|6001.01|6001.14|6000.64|6001.51|6001.01|6001.01|6000.51|98
1732735010000|2024-11-27 19:16:50|6001.39|6000.89|6001.14|6000.64|6001.39|6000.89|6001.14|6000.64|124
1732735020000|2024-11-27 19:17:00|6001.01|6000.51|6001.39|6000.89|6001.39|6000.89|6000.89|6000.39|113
1732735030000|2024-11-27 19:17:10|6001.14|6000.64|6001.14|6000.64|6001.39|6000.89|6001.14|6000.64|135
1732735040000|2024-11-27 19:17:20|6000.89|6000.39|6000.89|6000.39|6000.89|6000.39|6000.64|6000.14|357
1732735050000|2024-11-27 19:17:30|6000.64|6000.14|6000.89|6000.39|6000.89|6000.39|6000.39|5999.89|150
1732735060000|2024-11-27 19:17:40|6000.76|6000.26|6001.14|6000.64|6001.14|6000.64|6000.76|6000.26|93
1732735070000|2024-11-27 19:17:50|6000.89|6000.39|6001.14|6000.64|6001.14|6000.64|6000.89|6000.39|78
1732735080000|2024-11-27 19:18:00|6000.89|6000.39|6000.89|6000.39|6001.14|6000.64|6000.89|6000.39|194
1732735090000|2024-11-27 19:18:10|6001.14|6000.64|6000.39|5999.89|6001.14|6000.64|6000.39|5999.89|123
1732735100000|2024-11-27 19:18:20|6000.64|6000.14|6000.64|6000.14|6000.64|6000.14|6000.39|5999.89|226
1732735110000|2024-11-27 19:18:30|6000.89|6000.39|6000.89|6000.39|6000.89|6000.39|6000.89|6000.39|134
1732735120000|2024-11-27 19:18:40|6001.01|6000.51|6000.89|6000.39|6001.01|6000.51|6000.89|6000.39|94
1732735130000|2024-11-27 19:18:50|6000.64|6000.14|6000.64|6000.14|6000.64|6000.14|6000.51|6000.01|123
1732735140000|2024-11-27 19:19:00|6000.39|5999.89|6000.64|6000.14|6000.64|6000.14|6000.39|5999.89|45
1732735150000|2024-11-27 19:19:10|6000.51|6000.01|6000.39|5999.89|6000.64|6000.14|6000.39|5999.89|134
1732735160000|2024-11-27 19:19:20|6000.64|6000.14|6000.39|5999.89|6000.64|6000.14|6000.39|5999.89|223
1732735170000|2024-11-27 19:19:30|6000.64|6000.14|6000.39|5999.89|6000.64|6000.14|6000.26|5999.76|314
1732735180000|2024-11-27 19:19:40|6000.14|5999.64|5999.89|5999.39|6000.14|5999.64|5999.64|5999.14|281
1732735190000|2024-11-27 19:19:50|6000.14|5999.64|6000.14|5999.64|6000.39|5999.89|6000.14|5999.64|169
1732735200000|2024-11-27 19:20:00|6000.26|5999.76|5999.89|5999.39|6000.26|5999.76|5999.64|5999.14|176
1732735210000|2024-11-27 19:20:10|5999.64|5999.14|5999.64|5999.14|5999.89|5999.39|5999.64|5999.14|198
1732735220000|2024-11-27 19:20:20|5999.76|5999.26|5999.89|5999.39|6000.14|5999.64|5999.76|5999.26|133
1732735230000|2024-11-27 19:20:30|6000.14|5999.64|6000.01|5999.51|6000.14|5999.64|5999.89|5999.39|103
1732735240000|2024-11-27 19:20:40|6000.14|5999.64|5999.64|5999.14|6000.14|5999.64|5999.64|5999.14|103
1732735250000|2024-11-27 19:20:50|5999.89|5999.39|5999.39|5998.89|5999.89|5999.39|5999.39|5998.89|158
1732735260000|2024-11-27 19:21:00|5999.51|5999.01|5999.39|5998.89|5999.64|5999.14|5999.39|5998.89|170
1732735270000|2024-11-27 19:21:10|5999.64|5999.14|5999.64|5999.14|5999.64|5999.14|5999.51|5999.01|148
1732735280000|2024-11-27 19:21:20|5999.51|5999.01|5999.64|5999.14|5999.89|5999.39|5999.39|5998.89|191
1732735290000|2024-11-27 19:21:30|5999.89|5999.39|6000.14|5999.64|6000.14|5999.64|5999.64|5999.14|200
1732735300000|2024-11-27 19:21:40|5999.89|5999.39|5999.64|5999.14|5999.89|5999.39|5999.64|5999.14|158
1732735310000|2024-11-27 19:21:50|5999.89|5999.39|5999.64|5999.14|5999.89|5999.39|5999.64|5999.14|155
1732735320000|2024-11-27 19:22:00|5999.89|5999.39|5999.64|5999.14|5999.89|5999.39|5999.39|5998.89|244
1732735330000|2024-11-27 19:22:10|5999.89|5999.39|5999.64|5999.14|5999.89|5999.39|5999.64|5999.14|84
1732735340000|2024-11-27 19:22:20|5999.51|5999.01|5999.14|5998.64|5999.51|5999.01|5999.14|5998.64|292
1732735350000|2024-11-27 19:22:30|5999.39|5998.89|5998.64|5998.14|5999.51|5999.01|5998.64|5998.14|510
1732735360000|2024-11-27 19:22:40|5998.76|5998.26|5998.64|5998.14|5998.89|5998.39|5998.39|5997.89|573
1732735370000|2024-11-27 19:22:50|5998.39|5997.89|5999.39|5998.89|5999.39|5998.89|5998.39|5997.89|354
1732735380000|2024-11-27 19:23:00|5999.64|5999.14|5999.39|5998.89|5999.64|5999.14|5999.39|5998.89|437
1732735390000|2024-11-27 19:23:10|5999.51|5999.01|5999.64|5999.14|5999.64|5999.14|5999.39|5998.89|191
1732735400000|2024-11-27 19:23:20|5999.39|5998.89|5999.64|5999.14|5999.64|5999.14|5999.39|5998.89|284
1732735410000|2024-11-27 19:23:30|||||||||162
1732735420000|2024-11-27 19:23:40|5999.76|5999.26|6000.39|5999.89|6000.39|5999.89|5999.64|5999.14|398
1732735430000|2024-11-27 19:23:50|6000.14|5999.64|6000.39|5999.89|6000.39|5999.89|6000.14|5999.64|198
1732735440000|2024-11-27 19:24:00|6000.64|6000.14|6000.64|6000.14|6000.64|6000.14|6000.39|5999.89|174
1732735450000|2024-11-27 19:24:10|6000.76|6000.26|6000.64|6000.14|6000.76|6000.26|6000.64|6000.14|90
1732735460000|2024-11-27 19:24:20|6000.76|6000.26|6000.89|6000.39|6000.89|6000.39|6000.64|6000.14|162
1732735470000|2024-11-27 19:24:30|6000.76|6000.26|6000.89|6000.39|6000.89|6000.39|6000.76|6000.26|145
1732735480000|2024-11-27 19:24:40|6001.01|6000.51|6001.01|6000.51|6001.01|6000.51|6001.01|6000.51|14
1732735490000|2024-11-27 19:24:50|6001.14|6000.64|6001.14|6000.64|6001.14|6000.64|6001.01|6000.51|287
1732735500000|2024-11-27 19:25:00|6001.26|6000.76|6001.14|6000.64|6001.39|6000.89|6001.14|6000.64|119
1732735510000|2024-11-27 19:25:10|6001.01|6000.51|6001.64|6001.14|6001.64|6001.14|6001.01|6000.51|337
1732735520000|2024-11-27 19:25:20|6001.39|6000.89|6001.39|6000.89|6001.64|6001.14|6001.39|6000.89|289
1732735530000|2024-11-27 19:25:30|6001.26|6000.76|6000.89|6000.39|6001.39|6000.89|6000.76|6000.26|233
1732735540000|2024-11-27 19:25:40|||||||||24
1732735550000|2024-11-27 19:25:50|6000.64|6000.14|6000.89|6000.39|6000.89|6000.39|6000.64|6000.14|83
1732735560000|2024-11-27 19:26:00|6000.64|6000.14|6000.14|5999.64|6000.64|6000.14|6000.14|5999.64|302
1732735570000|2024-11-27 19:26:10|6000.39|5999.89|6000.14|5999.64|6000.39|5999.89|6000.14|5999.64|288
1732735580000|2024-11-27 19:26:20|6000.39|5999.89|6000.14|5999.64|6000.39|5999.89|5999.89|5999.39|110
1732735590000|2024-11-27 19:26:30|||||||||8
1732735600000|2024-11-27 19:26:40|6000.01|5999.51|5999.89|5999.39|6000.14|5999.64|5999.89|5999.39|245
1732735610000|2024-11-27 19:26:50|6000.14|5999.64|5999.89|5999.39|6000.14|5999.64|5999.89|5999.39|77
1732735620000|2024-11-27 19:27:00|5999.64|5999.14|5999.01|5998.51|5999.64|5999.14|5998.89|5998.39|284
1732735630000|2024-11-27 19:27:10|5999.14|5998.64|5999.14|5998.64|5999.14|5998.64|5998.89|5998.39|144
1732735640000|2024-11-27 19:27:20|5999.26|5998.76|5999.39|5998.89|5999.64|5999.14|5999.26|5998.76|200
1732735650000|2024-11-27 19:27:30|5999.26|5998.76|5999.14|5998.64|5999.26|5998.76|5999.01|5998.51|48
1732735660000|2024-11-27 19:27:40|5999.01|5998.51|5998.89|5998.39|5999.14|5998.64|5998.89|5998.39|141
1732735670000|2024-11-27 19:27:50|5998.39|5997.89|5998.64|5998.14|5998.64|5998.14|5998.39|5997.89|473
1732735680000|2024-11-27 19:28:00|5998.39|5997.89|5998.89|5998.39|5998.89|5998.39|5998.39|5997.89|208
1732735690000|2024-11-27 19:28:10|5999.14|5998.64|5998.89|5998.39|5999.14|5998.64|5998.89|5998.39|151
1732735700000|2024-11-27 19:28:20|5999.01|5998.51|5999.14|5998.64|5999.14|5998.64|5998.89|5998.39|166
1732735710000|2024-11-27 19:28:30|5999.26|5998.76|5999.14|5998.64|5999.39|5998.89|5999.14|5998.64|251
1732735720000|2024-11-27 19:28:40|5998.89|5998.39|5999.14|5998.64|5999.14|5998.64|5998.89|5998.39|117
1732735730000|2024-11-27 19:28:50|5999.01|5998.51|5999.14|5998.64|5999.14|5998.64|5998.89|5998.39|106
1732735740000|2024-11-27 19:29:00|5998.89|5998.39|5998.89|5998.39|5998.89|5998.39|5998.89|5998.39|159
1732735750000|2024-11-27 19:29:10|5999.14|5998.64|5999.01|5998.51|5999.14|5998.64|5999.01|5998.51|76
1732735760000|2024-11-27 19:29:20|5999.14|5998.64|5998.89|5998.39|5999.14|5998.64|5998.76|5998.26|195
1732735770000|2024-11-27 19:29:30|5998.76|5998.26|5998.14|5997.64|5998.76|5998.26|5998.14|5997.64|291
1732735780000|2024-11-27 19:29:40|5998.39|5997.89|5997.89|5997.39|5998.39|5997.89|5997.89|5997.39|467
1732735790000|2024-11-27 19:29:50|5998.14|5997.64|5998.39|5997.89|5998.64|5998.14|5998.14|5997.64|330
1732735800000|2024-11-27 19:30:00|5998.26|5997.76|5998.39|5997.89|5998.39|5997.89|5998.14|5997.64|264
1732735810000|2024-11-27 19:30:10|5998.14|5997.64|5998.14|5997.64|5998.39|5997.89|5998.14|5997.64|171
1732735820000|2024-11-27 19:30:20|5998.26|5997.76|5998.64|5998.14|5998.64|5998.14|5998.14|5997.64|137
1732735830000|2024-11-27 19:30:30|5998.76|5998.26|5998.64|5998.14|5998.76|5998.26|5998.39|5997.89|240
1732735840000|2024-11-27 19:30:40|5998.51|5998.01|5998.39|5997.89|5998.51|5998.01|5998.14|5997.64|147
1732735850000|2024-11-27 19:30:50|5998.26|5997.76|5998.01|5997.51|5998.39|5997.89|5997.89|5997.39|152
1732735860000|2024-11-27 19:31:00|5998.39|5997.89|5997.89|5997.39|5998.39|5997.89|5997.89|5997.39|379
1732735870000|2024-11-27 19:31:10|5998.14|5997.64|5998.39|5997.89|5998.39|5997.89|5998.14|5997.64|234
1732735880000|2024-11-27 19:31:20|5998.14|5997.64|5998.14|5997.64|5998.39|5997.89|5998.14|5997.64|169
1732735890000|2024-11-27 19:31:30|5998.39|5997.89|5998.39|5997.89|5998.39|5997.89|5998.14|5997.64|174
1732735900000|2024-11-27 19:31:40|5998.64|5998.14|5998.64|5998.14|5998.64|5998.14|5998.39|5997.89|250
1732735910000|2024-11-27 19:31:50|5998.39|5997.89|5998.89|5998.39|5998.89|5998.39|5998.39|5997.89|160
1732735920000|2024-11-27 19:32:00|5999.14|5998.64|5998.89|5998.39|5999.14|5998.64|5998.89|5998.39|213
1732735930000|2024-11-27 19:32:10|5998.64|5998.14|5998.89|5998.39|5998.89|5998.39|5998.64|5998.14|113
1732735940000|2024-11-27 19:32:20|5998.76|5998.26|5998.64|5998.14|5998.76|5998.26|5998.64|5998.14|120
1732735950000|2024-11-27 19:32:30|5998.89|5998.39|5998.89|5998.39|5998.89|5998.39|5998.89|5998.39|139
1732735960000|2024-11-27 19:32:40|5999.01|5998.51|5998.64|5998.14|5999.14|5998.64|5998.64|5998.14|89
1732735970000|2024-11-27 19:32:50|5998.89|5998.39|5998.89|5998.39|5999.14|5998.64|5998.89|5998.39|157
1732735980000|2024-11-27 19:33:00|5998.64|5998.14|5998.89|5998.39|5998.89|5998.39|5998.64|5998.14|140
1732735990000|2024-11-27 19:33:10|5998.76|5998.26|5998.76|5998.26|5998.89|5998.39|5998.64|5998.14|135
1732736000000|2024-11-27 19:33:20|5998.64|5998.14|5998.39|5997.89|5998.76|5998.26|5998.39|5997.89|221
1732736010000|2024-11-27 19:33:30|5998.64|5998.14|5998.89|5998.39|5998.89|5998.39|5998.64|5998.14|153
1732736020000|2024-11-27 19:33:40|5998.39|5997.89|5998.14|5997.64|5998.39|5997.89|5998.14|5997.64|109
1732736030000|2024-11-27 19:33:50|||||||||78
1732736040000|2024-11-27 19:34:00|5998.26|5997.76|5998.39|5997.89|5998.39|5997.89|5998.26|5997.76|112
1732736050000|2024-11-27 19:34:10|5998.51|5998.01|5998.64|5998.14|5998.64|5998.14|5998.51|5998.01|74
1732736060000|2024-11-27 19:34:20|5998.39|5997.89|5998.39|5997.89|5998.64|5998.14|5998.39|5997.89|74
1732736070000|2024-11-27 19:34:30|5998.26|5997.76|5998.39|5997.89|5998.39|5997.89|5998.14|5997.64|182
1732736080000|2024-11-27 19:34:40|5998.26|5997.76|5998.14|5997.64|5998.51|5998.01|5998.14|5997.64|173
1732736090000|2024-11-27 19:34:50|5998.26|5997.76|5998.14|5997.64|5998.39|5997.89|5998.14|5997.64|92
1732736100000|2024-11-27 19:35:00|5997.89|5997.39|5997.14|5996.64|5997.89|5997.39|5997.14|5996.64|525
1732736110000|2024-11-27 19:35:10|5997.39|5996.89|5997.64|5997.14|5997.64|5997.14|5997.39|5996.89|240
1732736120000|2024-11-27 19:35:20|5997.89|5997.39|5997.64|5997.14|5997.89|5997.39|5997.39|5996.89|261
1732736130000|2024-11-27 19:35:30|5997.39|5996.89|5996.64|5996.14|5997.39|5996.89|5996.64|5996.14|343
1732736140000|2024-11-27 19:35:40|5996.89|5996.39|5996.89|5996.39|5997.14|5996.64|5996.64|5996.14|436
1732736150000|2024-11-27 19:35:50|5996.64|5996.14|5996.64|5996.14|5996.89|5996.39|5996.64|5996.14|284
1732736160000|2024-11-27 19:36:00|5996.76|5996.26|5996.14|5995.64|5997.14|5996.64|5996.14|5995.64|498
1732736170000|2024-11-27 19:36:10|5995.89|5995.39|5995.64|5995.14|5996.14|5995.64|5995.39|5994.89|864
1732736180000|2024-11-27 19:36:20|5995.89|5995.39|5996.26|5995.76|5996.26|5995.76|5995.89|5995.39|163
1732736190000|2024-11-27 19:36:30|5996.14|5995.64|5996.39|5995.89|5996.39|5995.89|5995.89|5995.39|287
1732736200000|2024-11-27 19:36:40|5996.51|5996.01|5997.14|5996.64|5997.14|5996.64|5996.14|5995.64|318
1732736210000|2024-11-27 19:36:50|5996.89|5996.39|5996.64|5996.14|5997.14|5996.64|5996.64|5996.14|469
1732736220000|2024-11-27 19:37:00|5996.89|5996.39|5996.64|5996.14|5996.89|5996.39|5996.64|5996.14|64
1732736230000|2024-11-27 19:37:10|5996.89|5996.39|5997.14|5996.64|5997.14|5996.64|5996.64|5996.14|215
1732736240000|2024-11-27 19:37:20|5996.89|5996.39|5997.89|5997.39|5997.89|5997.39|5996.89|5996.39|303
1732736250000|2024-11-27 19:37:30|5998.14|5997.64|5998.39|5997.89|5998.39|5997.89|5998.14|5997.64|475
1732736260000|2024-11-27 19:37:40|5998.14|5997.64|5998.14|5997.64|5998.39|5997.89|5998.14|5997.64|355
1732736270000|2024-11-27 19:37:50|5998.26|5997.76|5998.64|5998.14|5998.64|5998.14|5998.26|5997.76|234
1732736280000|2024-11-27 19:38:00|5998.39|5997.89|5998.64|5998.14|5998.64|5998.14|5998.39|5997.89|356
1732736290000|2024-11-27 19:38:10|5998.76|5998.26|5999.14|5998.64|5999.14|5998.64|5998.39|5997.89|225
1732736300000|2024-11-27 19:38:20|5999.01|5998.51|5998.89|5998.39|5999.01|5998.51|5998.64|5998.14|201
1732736310000|2024-11-27 19:38:30|5999.14|5998.64|5999.01|5998.51|5999.14|5998.64|5998.89|5998.39|170
1732736320000|2024-11-27 19:38:40|5998.89|5998.39|5998.64|5998.14|5999.01|5998.51|5998.64|5998.14|180
1732736330000|2024-11-27 19:38:50|5998.76|5998.26|5998.89|5998.39|5998.89|5998.39|5998.64|5998.14|153
1732736340000|2024-11-27 19:39:00|5998.76|5998.26|5998.64|5998.14|5998.89|5998.39|5998.64|5998.14|250
1732736350000|2024-11-27 19:39:10|5998.76|5998.26|5999.14|5998.64|5999.39|5998.89|5998.64|5998.14|453
1732736360000|2024-11-27 19:39:20|5998.89|5998.39|5998.89|5998.39|5998.89|5998.39|5998.89|5998.39|47
1732736370000|2024-11-27 19:39:30|5999.01|5998.51|5998.89|5998.39|5999.01|5998.51|5998.89|5998.39|74
1732736380000|2024-11-27 19:39:40|5998.64|5998.14|5997.89|5997.39|5998.64|5998.14|5997.89|5997.39|686
1732736390000|2024-11-27 19:39:50|5998.14|5997.64|5998.39|5997.89|5998.39|5997.89|5998.01|5997.51|195
1732736400000|2024-11-27 19:40:00|5998.14|5997.64|5998.39|5997.89|5998.39|5997.89|5998.14|5997.64|170
1732736410000|2024-11-27 19:40:10|5998.26|5997.76|5998.39|5997.89|5998.39|5997.89|5998.26|5997.76|133
1732736420000|2024-11-27 19:40:20|5998.64|5998.14|5998.89|5998.39|5998.89|5998.39|5998.64|5998.14|607
1732736430000|2024-11-27 19:40:30|5998.64|5998.14|5998.89|5998.39|5998.89|5998.39|5998.64|5998.14|160
1732736440000|2024-11-27 19:40:40|5998.76|5998.26|5998.64|5998.14|5998.89|5998.39|5998.39|5997.89|247
1732736450000|2024-11-27 19:40:50|5998.76|5998.26|5999.14|5998.64|5999.14|5998.64|5998.76|5998.26|149
1732736460000|2024-11-27 19:41:00|5999.39|5998.89|5999.64|5999.14|5999.64|5999.14|5998.89|5998.39|305
1732736470000|2024-11-27 19:41:10|5999.39|5998.89|5999.14|5998.64|5999.39|5998.89|5999.14|5998.64|157
1732736480000|2024-11-27 19:41:20|5999.39|5998.89|5999.39|5998.89|5999.39|5998.89|5999.14|5998.64|157
1732736490000|2024-11-27 19:41:30|5999.26|5998.76|5999.64|5999.14|5999.64|5999.14|5999.14|5998.64|300
1732736500000|2024-11-27 19:41:40|5999.51|5999.01|5999.39|5998.89|5999.76|5999.26|5999.39|5998.89|247
1732736510000|2024-11-27 19:41:50|5999.51|5999.01|5999.64|5999.14|5999.64|5999.14|5999.39|5998.89|159
1732736520000|2024-11-27 19:42:00|||||||||45
1732736530000|2024-11-27 19:42:10|5999.51|5999.01|5999.64|5999.14|5999.89|5999.39|5999.51|5999.01|190
1732736540000|2024-11-27 19:42:20|5999.89|5999.39|5999.64|5999.14|5999.89|5999.39|5999.64|5999.14|96
1732736550000|2024-11-27 19:42:30|5999.39|5998.89|5999.64|5999.14|5999.64|5999.14|5999.39|5998.89|170
1732736560000|2024-11-27 19:42:40|5999.89|5999.39|5999.64|5999.14|5999.89|5999.39|5999.64|5999.14|91
1732736570000|2024-11-27 19:42:50|5999.89|5999.39|5999.89|5999.39|5999.89|5999.39|5999.89|5999.39|113
1732736580000|2024-11-27 19:43:00|5999.64|5999.14|6000.39|5999.89|6000.39|5999.89|5999.64|5999.14|212
1732736590000|2024-11-27 19:43:10|6000.64|6000.14|6000.64|6000.14|6000.64|6000.14|6000.64|6000.14|259
1732736600000|2024-11-27 19:43:20|6000.51|6000.01|6000.64|6000.14|6000.64|6000.14|6000.51|6000.01|66
1732736610000|2024-11-27 19:43:30|6000.89|6000.39|6001.14|6000.64|6001.14|6000.64|6000.64|6000.14|264
1732736620000|2024-11-27 19:43:40|||||||||156
1732736630000|2024-11-27 19:43:50|6001.26|6000.76|6001.14|6000.64|6001.26|6000.76|6000.89|6000.39|245
1732736640000|2024-11-27 19:44:00|6001.01|6000.51|6001.14|6000.64|6001.14|6000.64|6000.89|6000.39|236
1732736650000|2024-11-27 19:44:10|||||||||103
1732736660000|2024-11-27 19:44:20|6001.26|6000.76|6001.64|6001.14|6001.64|6001.14|6001.26|6000.76|266
1732736670000|2024-11-27 19:44:30|6001.39|6000.89|6000.89|6000.39|6001.51|6001.01|6000.89|6000.39|284
1732736680000|2024-11-27 19:44:40|6000.76|6000.26|6000.64|6000.14|6000.89|6000.39|6000.64|6000.14|288
1732736690000|2024-11-27 19:44:50|6000.89|6000.39|6000.64|6000.14|6000.89|6000.39|6000.64|6000.14|106
1732736700000|2024-11-27 19:45:00|6000.89|6000.39|6000.89|6000.39|6000.89|6000.39|6000.64|6000.14|153
1732736710000|2024-11-27 19:45:10|6000.64|6000.14|6000.64|6000.14|6000.89|6000.39|6000.64|6000.14|268
1732736720000|2024-11-27 19:45:20|6000.51|6000.01|6000.39|5999.89|6000.51|6000.01|6000.39|5999.89|147
1732736730000|2024-11-27 19:45:30|||||||||146
1732736740000|2024-11-27 19:45:40|6000.26|5999.76|6000.39|5999.89|6000.39|5999.89|6000.01|5999.51|185
1732736750000|2024-11-27 19:45:50|6000.14|5999.64|6000.14|5999.64|6000.14|5999.64|6000.14|5999.64|130
1732736760000|2024-11-27 19:46:00|6000.26|5999.76|6000.14|5999.64|6000.26|5999.76|5999.89|5999.39|132
1732736770000|2024-11-27 19:46:10|||||||||35
1732736780000|2024-11-27 19:46:20|5999.89|5999.39|5999.89|5999.39|6000.01|5999.51|5999.89|5999.39|102
1732736790000|2024-11-27 19:46:30|5999.64|5999.14|5999.64|5999.14|5999.64|5999.14|5999.64|5999.14|137
1732736800000|2024-11-27 19:46:40|5999.89|5999.39|5999.89|5999.39|5999.89|5999.39|5999.64|5999.14|125
1732736810000|2024-11-27 19:46:50|5999.64|5999.14|5999.64|5999.14|5999.64|5999.14|5999.64|5999.14|62
1732736820000|2024-11-27 19:47:00|5999.89|5999.39|6000.14|5999.64|6000.39|5999.89|5999.89|5999.39|271
1732736830000|2024-11-27 19:47:10|6000.26|5999.76|6000.64|6000.14|6000.64|6000.14|6000.26|5999.76|65
1732736840000|2024-11-27 19:47:20|6000.76|6000.26|6000.89|6000.39|6000.89|6000.39|6000.64|6000.14|212
1732736850000|2024-11-27 19:47:30|6001.01|6000.51|6001.14|6000.64|6001.14|6000.64|6001.01|6000.51|148
1732736860000|2024-11-27 19:47:40|6001.26|6000.76|6001.14|6000.64|6001.26|6000.76|6001.14|6000.64|82
1732736870000|2024-11-27 19:47:50|6001.01|6000.51|6001.39|6000.89|6001.39|6000.89|6001.01|6000.51|240
1732736880000|2024-11-27 19:48:00|6001.64|6001.14|6001.14|6000.64|6001.64|6001.14|6001.14|6000.64|442
1732736890000|2024-11-27 19:48:10|||||||||59
1732736900000|2024-11-27 19:48:20|6001.26|6000.76|6001.39|6000.89|6001.51|6001.01|6001.14|6000.64|144
1732736910000|2024-11-27 19:48:30|6001.64|6001.14|6001.64|6001.14|6001.64|6001.14|6001.64|6001.14|118
1732736920000|2024-11-27 19:48:40|6001.89|6001.39|6001.89|6001.39|6002.14|6001.64|6001.64|6001.14|661
1732736930000|2024-11-27 19:48:50|6001.76|6001.26|6001.89|6001.39|6001.89|6001.39|6001.76|6001.26|245
1732736940000|2024-11-27 19:49:00|||||||||16
1732736950000|2024-11-27 19:49:10|6001.64|6001.14|6001.64|6001.14|6001.64|6001.14|6001.51|6001.01|172
1732736960000|2024-11-27 19:49:20|6001.39|6000.89|6001.39|6000.89|6001.39|6000.89|6001.39|6000.89|41
1732736970000|2024-11-27 19:49:30|6001.26|6000.76|6001.39|6000.89|6001.39|6000.89|6001.14|6000.64|398
1732736980000|2024-11-27 19:49:40|6001.14|6000.64|6001.14|6000.64|6001.14|6000.64|6001.01|6000.51|125
1732736990000|2024-11-27 19:49:50|6000.89|6000.39|6001.14|6000.64|6001.14|6000.64|6000.89|6000.39|112
1732737000000|2024-11-27 19:50:00|6000.89|6000.39|6001.14|6000.64|6001.14|6000.64|6000.89|6000.39|82
1732737010000|2024-11-27 19:50:10|6000.89|6000.39|6000.64|6000.14|6000.89|6000.39|6000.64|6000.14|262
1732737020000|2024-11-27 19:50:20|6000.51|6000.01|6000.89|6000.39|6000.89|6000.39|6000.51|6000.01|279
1732737030000|2024-11-27 19:50:30|6001.01|6000.51|6000.89|6000.39|6001.14|6000.64|6000.64|6000.14|274
1732737040000|2024-11-27 19:50:40|6000.64|6000.14|6001.14|6000.64|6001.14|6000.64|6000.64|6000.14|292
1732737050000|2024-11-27 19:50:50|6001.26|6000.76|6001.64|6001.14|6001.89|6001.39|6001.26|6000.76|232
1732737060000|2024-11-27 19:51:00|6001.76|6001.26|6001.64|6001.14|6001.89|6001.39|6001.64|6001.14|247
1732737070000|2024-11-27 19:51:10|6001.76|6001.26|6001.89|6001.39|6001.89|6001.39|6001.51|6001.01|149
1732737080000|2024-11-27 19:51:20|6001.64|6001.14|6001.64|6001.14|6001.76|6001.26|6001.64|6001.14|158
1732737090000|2024-11-27 19:51:30|||||||||57
1732737100000|2024-11-27 19:51:40|6001.51|6001.01|6001.39|6000.89|6001.64|6001.14|6001.14|6000.64|335
1732737110000|2024-11-27 19:51:50|6001.26|6000.76|6001.39|6000.89|6001.39|6000.89|6001.14|6000.64|136
1732737120000|2024-11-27 19:52:00|6001.64|6001.14|6001.14|6000.64|6001.64|6001.14|6001.14|6000.64|211
1732737130000|2024-11-27 19:52:10|6001.01|6000.51|6000.89|6000.39|6001.01|6000.51|6000.76|6000.26|160
1732737140000|2024-11-27 19:52:20|6000.76|6000.26|6000.64|6000.14|6000.89|6000.39|6000.64|6000.14|104
1732737150000|2024-11-27 19:52:30|6000.76|6000.26|6000.89|6000.39|6000.89|6000.39|6000.76|6000.26|55
1732737160000|2024-11-27 19:52:40|6001.01|6000.51|6000.89|6000.39|6001.14|6000.64|6000.89|6000.39|84
1732737170000|2024-11-27 19:52:50|||||||||20
1732737180000|2024-11-27 19:53:00|6001.14|6000.64|6001.39|6000.89|6001.39|6000.89|6001.01|6000.51|152
1732737190000|2024-11-27 19:53:10|6001.14|6000.64|6001.14|6000.64|6001.14|6000.64|6000.89|6000.39|130
1732737200000|2024-11-27 19:53:20|6000.89|6000.39|6001.14|6000.64|6001.14|6000.64|6000.89|6000.39|41
1732737210000|2024-11-27 19:53:30|6001.26|6000.76|6001.14|6000.64|6001.26|6000.76|6001.14|6000.64|163
1732737220000|2024-11-27 19:53:40|6000.89|6000.39|6000.89|6000.39|6001.14|6000.64|6000.89|6000.39|206
1732737230000|2024-11-27 19:53:50|6001.14|6000.64|6000.89|6000.39|6001.14|6000.64|6000.89|6000.39|50
1732737240000|2024-11-27 19:54:00|6000.64|6000.14|6000.39|5999.89|6000.64|6000.14|6000.39|5999.89|275
1732737250000|2024-11-27 19:54:10|6000.14|5999.64|6000.14|5999.64|6000.14|5999.64|5999.89|5999.39|350
1732737260000|2024-11-27 19:54:20|6000.01|5999.51|6000.14|5999.64|6000.14|5999.64|6000.01|5999.51|109
1732737270000|2024-11-27 19:54:30|6000.26|5999.76|6000.14|5999.64|6000.26|5999.76|6000.14|5999.64|91
1732737280000|2024-11-27 19:54:40|6000.26|5999.76|6000.14|5999.64|6000.51|6000.01|6000.14|5999.64|180
1732737290000|2024-11-27 19:54:50|||||||||110
1732737300000|2024-11-27 19:55:00|6000.39|5999.89|6000.14|5999.64|6000.39|5999.89|6000.14|5999.64|226
1732737310000|2024-11-27 19:55:10|5999.89|5999.39|5999.76|5999.26|6000.01|5999.51|5999.64|5999.14|340
1732737320000|2024-11-27 19:55:20|5999.89|5999.39|5999.89|5999.39|6000.14|5999.64|5999.89|5999.39|167
1732737330000|2024-11-27 19:55:30|6000.01|5999.51|5999.89|5999.39|6000.01|5999.51|5999.89|5999.39|52
1732737340000|2024-11-27 19:55:40|6000.01|5999.51|5999.89|5999.39|6000.01|5999.51|5999.89|5999.39|159
1732737350000|2024-11-27 19:55:50|6000.01|5999.51|6000.39|5999.89|6000.39|5999.89|6000.01|5999.51|225
1732737360000|2024-11-27 19:56:00|6000.64|6000.14|6000.64|6000.14|6000.64|6000.14|6000.64|6000.14|84
1732737370000|2024-11-27 19:56:10|6000.51|6000.01|6000.39|5999.89|6000.51|6000.01|6000.39|5999.89|54
1732737380000|2024-11-27 19:56:20|6000.14|5999.64|6000.39|5999.89|6000.39|5999.89|6000.14|5999.64|98
1732737390000|2024-11-27 19:56:30|6000.26|5999.76|6000.14|5999.64|6000.39|5999.89|6000.14|5999.64|92
1732737400000|2024-11-27 19:56:40|6000.39|5999.89|6000.14|5999.64|6000.39|5999.89|6000.14|5999.64|117
1732737410000|2024-11-27 19:56:50|6000.26|5999.76|6000.14|5999.64|6000.26|5999.76|6000.14|5999.64|64
1732737420000|2024-11-27 19:57:00|6000.01|5999.51|5999.89|5999.39|6000.01|5999.51|5999.89|5999.39|154
1732737430000|2024-11-27 19:57:10|5999.76|5999.26|5999.89|5999.39|5999.89|5999.39|5999.76|5999.26|98
1732737440000|2024-11-27 19:57:20|5999.76|5999.26|5999.64|5999.14|5999.89|5999.39|5999.64|5999.14|40
1732737450000|2024-11-27 19:57:30|||||||||35
1732737460000|2024-11-27 19:57:40|5999.76|5999.26|5999.64|5999.14|5999.89|5999.39|5999.64|5999.14|115
1732737470000|2024-11-27 19:57:50|5999.76|5999.26|5999.89|5999.39|5999.89|5999.39|5999.64|5999.14|125
1732737480000|2024-11-27 19:58:00|5999.64|5999.14|5998.89|5998.39|5999.89|5999.39|5998.89|5998.39|342
1732737490000|2024-11-27 19:58:10|5999.14|5998.64|5999.14|5998.64|5999.26|5998.76|5998.89|5998.39|166
1732737500000|2024-11-27 19:58:20|||||||||8
1732737510000|2024-11-27 19:58:30|5999.26|5998.76|5999.39|5998.89|5999.39|5998.89|5999.26|5998.76|89
1732737520000|2024-11-27 19:58:40|||||||||110
1732737530000|2024-11-27 19:58:50|||||||||20
1732737540000|2024-11-27 19:59:00|5999.14|5998.64|5998.64|5998.14|5999.14|5998.64|5998.64|5998.14|351
1732737550000|2024-11-27 19:59:10|5998.39|5997.89|5998.64|5998.14|5998.64|5998.14|5998.39|5997.89|262
1732737560000|2024-11-27 19:59:20|5998.89|5998.39|5998.64|5998.14|5998.89|5998.39|5998.64|5998.14|360
1732737570000|2024-11-27 19:59:30|5998.39|5997.89|5998.89|5998.39|5998.89|5998.39|5998.39|5997.89|106
1732737580000|2024-11-27 19:59:40|5998.76|5998.26|5998.89|5998.39|5998.89|5998.39|5998.76|5998.26|114
1732737590000|2024-11-27 19:59:50|5998.76|5998.26|5998.14|5997.64|5998.89|5998.39|5998.14|5997.64|331
1732737600000|2024-11-27 20:00:00|5998.26|5997.76|5999.14|5998.64|5999.14|5998.64|5998.26|5997.76|381
1732737610000|2024-11-27 20:00:10|5998.39|5997.89|5998.64|5998.14|5998.89|5998.39|5998.39|5997.89|799
1732737620000|2024-11-27 20:00:20|5998.51|5998.01|5997.89|5997.39|5998.51|5998.01|5997.89|5997.39|422
1732737630000|2024-11-27 20:00:30|5997.64|5997.14|5997.89|5997.39|5997.89|5997.39|5997.64|5997.14|304
1732737640000|2024-11-27 20:00:40|5997.76|5997.26|5997.64|5997.14|5998.14|5997.64|5997.64|5997.14|190
1732737650000|2024-11-27 20:00:50|5997.89|5997.39|5997.14|5996.64|5997.89|5997.39|5997.14|5996.64|610
1732737660000|2024-11-27 20:01:00|5997.26|5996.76|5998.64|5998.14|5998.89|5998.39|5997.26|5996.76|660
1732737670000|2024-11-27 20:01:10|5998.89|5998.39|5998.89|5998.39|5999.14|5998.64|5998.89|5998.39|235
1732737680000|2024-11-27 20:01:20|5999.14|5998.64|5999.14|5998.64|5999.14|5998.64|5999.14|5998.64|123
1732737690000|2024-11-27 20:01:30|5998.89|5998.39|5999.14|5998.64|5999.14|5998.64|5998.89|5998.39|142
1732737700000|2024-11-27 20:01:40|||||||||9
1732737710000|2024-11-27 20:01:50|5999.26|5998.76|5999.14|5998.64|5999.64|5999.14|5999.14|5998.64|214
1732737720000|2024-11-27 20:02:00|5998.89|5998.39|5999.01|5998.51|5999.14|5998.64|5998.64|5998.14|182
1732737730000|2024-11-27 20:02:10|5998.89|5998.39|5999.39|5998.89|5999.64|5999.14|5998.89|5998.39|330
1732737740000|2024-11-27 20:02:20|5999.14|5998.64|5999.64|5999.14|5999.76|5999.26|5999.14|5998.64|256
1732737750000|2024-11-27 20:02:30|5999.76|5999.26|5999.89|5999.39|5999.89|5999.39|5999.76|5999.26|197
1732737760000|2024-11-27 20:02:40|5999.76|5999.26|5999.64|5999.14|5999.76|5999.26|5999.64|5999.14|94
1732737770000|2024-11-27 20:02:50|5999.89|5999.39|5999.64|5999.14|5999.89|5999.39|5999.64|5999.14|200
1732737780000|2024-11-27 20:03:00|5999.51|5999.01|5999.64|5999.14|5999.64|5999.14|5999.39|5998.89|173
1732737790000|2024-11-27 20:03:10|5999.39|5998.89|5999.39|5998.89|5999.64|5999.14|5999.26|5998.76|169
1732737800000|2024-11-27 20:03:20|5999.51|5999.01|5999.64|5999.14|5999.64|5999.14|5999.39|5998.89|116
1732737810000|2024-11-27 20:03:30|5999.51|5999.01|5998.89|5998.39|5999.51|5999.01|5998.89|5998.39|171
1732737820000|2024-11-27 20:03:40|5999.14|5998.64|5999.64|5999.14|5999.64|5999.14|5999.14|5998.64|135
1732737830000|2024-11-27 20:03:50|5999.39|5998.89|5999.64|5999.14|5999.64|5999.14|5999.39|5998.89|127
1732737840000|2024-11-27 20:04:00|5999.76|5999.26|6000.14|5999.64|6000.14|5999.64|5999.64|5999.14|182
1732737850000|2024-11-27 20:04:10|6000.39|5999.89|5999.89|5999.39|6000.39|5999.89|5999.89|5999.39|209
1732737860000|2024-11-27 20:04:20|6000.14|5999.64|6000.14|5999.64|6000.14|5999.64|6000.14|5999.64|91
1732737870000|2024-11-27 20:04:30|6000.26|5999.76|6000.14|5999.64|6000.26|5999.76|6000.14|5999.64|73
1732737880000|2024-11-27 20:04:40|6000.26|5999.76|5999.89|5999.39|6000.26|5999.76|5999.64|5999.14|176
1732737890000|2024-11-27 20:04:50|6000.01|5999.51|5999.89|5999.39|6000.01|5999.51|5999.64|5999.14|171
1732737900000|2024-11-27 20:05:00|5999.76|5999.26|5999.89|5999.39|5999.89|5999.39|5999.64|5999.14|175
1732737910000|2024-11-27 20:05:10|5999.64|5999.14|6000.14|5999.64|6000.14|5999.64|5999.64|5999.14|192
1732737920000|2024-11-27 20:05:20|6000.26|5999.76|6000.14|5999.64|6000.39|5999.89|6000.14|5999.64|506
1732737930000|2024-11-27 20:05:30|5999.89|5999.39|6000.39|5999.89|6000.39|5999.89|5999.89|5999.39|347
1732737940000|2024-11-27 20:05:40|6000.51|6000.01|6000.89|6000.39|6001.14|6000.64|6000.51|6000.01|238
1732737950000|2024-11-27 20:05:50|6001.01|6000.51|6000.64|6000.14|6001.01|6000.51|6000.64|6000.14|316
1732737960000|2024-11-27 20:06:00|6000.39|5999.89|6001.14|6000.64|6001.14|6000.64|6000.39|5999.89|264
1732737970000|2024-11-27 20:06:10|6000.89|6000.39|6000.76|6000.26|6000.89|6000.39|6000.64|6000.14|151
1732737980000|2024-11-27 20:06:20|6000.89|6000.39|6000.14|5999.64|6000.89|6000.39|6000.14|5999.64|297
1732737990000|2024-11-27 20:06:30|5999.89|5999.39|6000.14|5999.64|6000.14|5999.64|5999.89|5999.39|192
1732738000000|2024-11-27 20:06:40|5999.89|5999.39|6000.14|5999.64|6000.14|5999.64|5999.89|5999.39|79
1732738010000|2024-11-27 20:06:50|6000.39|5999.89|6000.39|5999.89|6000.51|6000.01|6000.39|5999.89|132
1732738020000|2024-11-27 20:07:00|6000.14|5999.64|6000.64|6000.14|6000.64|6000.14|6000.14|5999.64|155
1732738030000|2024-11-27 20:07:10|6000.39|5999.89|6000.14|5999.64|6000.39|5999.89|5999.89|5999.39|262
1732738040000|2024-11-27 20:07:20|6000.39|5999.89|6000.39|5999.89|6000.39|5999.89|6000.39|5999.89|28
1732738050000|2024-11-27 20:07:30|6000.26|5999.76|5999.64|5999.14|6000.26|5999.76|5999.64|5999.14|227
1732738060000|2024-11-27 20:07:40|5999.51|5999.01|5999.64|5999.14|5999.64|5999.14|5999.39|5998.89|439
1732738070000|2024-11-27 20:07:50|5999.39|5998.89|5999.64|5999.14|5999.64|5999.14|5999.39|5998.89|66
1732738080000|2024-11-27 20:08:00|5999.39|5998.89|6000.14|5999.64|6000.14|5999.64|5999.39|5998.89|159
1732738090000|2024-11-27 20:08:10|6000.39|5999.89|6000.64|6000.14|6000.76|6000.26|6000.14|5999.64|241
1732738100000|2024-11-27 20:08:20|6000.76|6000.26|6000.64|6000.14|6000.89|6000.39|6000.64|6000.14|127
1732738110000|2024-11-27 20:08:30|||||||||91
1732738120000|2024-11-27 20:08:40|6000.51|6000.01|6000.39|5999.89|6000.64|6000.14|6000.39|5999.89|98
1732738130000|2024-11-27 20:08:50|6000.51|6000.01|6000.64|6000.14|6000.64|6000.14|6000.39|5999.89|174
1732738140000|2024-11-27 20:09:00|6000.39|5999.89|6000.39|5999.89|6000.39|5999.89|6000.39|5999.89|82
1732738150000|2024-11-27 20:09:10|6000.64|6000.14|6000.89|6000.39|6000.89|6000.39|6000.64|6000.14|80
1732738160000|2024-11-27 20:09:20|6000.76|6000.26|6000.64|6000.14|6000.89|6000.39|6000.64|6000.14|199
1732738170000|2024-11-27 20:09:30|6000.76|6000.26|6000.39|5999.89|6000.76|6000.26|6000.39|5999.89|327
1732738180000|2024-11-27 20:09:40|6000.26|5999.76|6000.39|5999.89|6000.39|5999.89|6000.14|5999.64|145
1732738190000|2024-11-27 20:09:50|6000.14|5999.64|6000.14|5999.64|6000.14|5999.64|6000.14|5999.64|150
1732738200000|2024-11-27 20:10:00|6000.01|5999.51|6000.39|5999.89|6000.39|5999.89|5999.89|5999.39|169
1732738210000|2024-11-27 20:10:10|6000.26|5999.76|6000.39|5999.89|6000.39|5999.89|6000.14|5999.64|169
1732738220000|2024-11-27 20:10:20|6000.51|6000.01|6000.39|5999.89|6000.64|6000.14|6000.14|5999.64|190
1732738230000|2024-11-27 20:10:30|6000.26|5999.76|6000.14|5999.64|6000.39|5999.89|6000.14|5999.64|125
1732738240000|2024-11-27 20:10:40|6000.01|5999.51|6000.14|5999.64|6000.14|5999.64|5999.89|5999.39|56
1732738250000|2024-11-27 20:10:50|6000.26|5999.76|6000.39|5999.89|6000.51|6000.01|6000.26|5999.76|64
1732738260000|2024-11-27 20:11:00|6000.14|5999.64|6000.14|5999.64|6000.39|5999.89|6000.14|5999.64|106
1732738270000|2024-11-27 20:11:10|5999.89|5999.39|6000.14|5999.64|6000.14|5999.64|5999.89|5999.39|146
1732738280000|2024-11-27 20:11:20|6000.26|5999.76|6000.14|5999.64|6000.39|5999.89|6000.14|5999.64|104
1732738290000|2024-11-27 20:11:30|||||||||12
1732738300000|2024-11-27 20:11:40|6000.01|5999.51|6000.01|5999.51|6000.14|5999.64|5999.89|5999.39|76
1732738310000|2024-11-27 20:11:50|6000.14|5999.64|5999.64|5999.14|6000.14|5999.64|5999.64|5999.14|126
1732738320000|2024-11-27 20:12:00|5999.39|5998.89|5999.39|5998.89|5999.51|5999.01|5999.39|5998.89|95
1732738330000|2024-11-27 20:12:10|5999.14|5998.64|5998.64|5998.14|5999.14|5998.64|5998.64|5998.14|474
1732738340000|2024-11-27 20:12:20|5998.39|5997.89|5998.89|5998.39|5998.89|5998.39|5998.39|5997.89|535
1732738350000|2024-11-27 20:12:30|5999.14|5998.64|5999.39|5998.89|5999.64|5999.14|5999.14|5998.64|385
1732738360000|2024-11-27 20:12:40|5999.26|5998.76|5999.26|5998.76|5999.39|5998.89|5999.26|5998.76|173
1732738370000|2024-11-27 20:12:50|5999.14|5998.64|5999.39|5998.89|5999.39|5998.89|5999.14|5998.64|126
1732738380000|2024-11-27 20:13:00|5999.14|5998.64|5999.14|5998.64|5999.14|5998.64|5999.14|5998.64|72
1732738390000|2024-11-27 20:13:10|5999.01|5998.51|5998.64|5998.14|5999.01|5998.51|5998.64|5998.14|213
1732738400000|2024-11-27 20:13:20|5998.51|5998.01|5998.39|5997.89|5998.64|5998.14|5998.39|5997.89|319
1732738410000|2024-11-27 20:13:30|||||||||83
1732738420000|2024-11-27 20:13:40|5998.51|5998.01|5998.14|5997.64|5998.51|5998.01|5998.14|5997.64|469
1732738430000|2024-11-27 20:13:50|||||||||60
1732738440000|2024-11-27 20:14:00|5998.39|5997.89|5998.14|5997.64|5998.39|5997.89|5998.14|5997.64|193
1732738450000|2024-11-27 20:14:10|5998.39|5997.89|5997.89|5997.39|5998.39|5997.89|5997.89|5997.39|285
1732738460000|2024-11-27 20:14:20|5997.76|5997.26|5997.89|5997.39|5997.89|5997.39|5997.39|5996.89|294
1732738470000|2024-11-27 20:14:30|5998.14|5997.64|5998.14|5997.64|5998.14|5997.64|5998.14|5997.64|127
1732738480000|2024-11-27 20:14:40|5998.01|5997.51|5997.89|5997.39|5998.14|5997.64|5997.89|5997.39|231
1732738490000|2024-11-27 20:14:50|||||||||164
1732738500000|2024-11-27 20:15:00|5998.14|5997.64|5997.89|5997.39|5998.14|5997.64|5997.89|5997.39|191
1732738510000|2024-11-27 20:15:10|5998.01|5997.51|5998.39|5997.89|5998.64|5998.14|5998.01|5997.51|225
1732738520000|2024-11-27 20:15:20|5998.51|5998.01|5998.39|5997.89|5998.64|5998.14|5998.39|5997.89|289
1732738530000|2024-11-27 20:15:30|5998.64|5998.14|5998.64|5998.14|5998.76|5998.26|5998.64|5998.14|102
1732738540000|2024-11-27 20:15:40|5998.76|5998.26|5999.39|5998.89|5999.39|5998.89|5998.76|5998.26|230
1732738550000|2024-11-27 20:15:50|5999.14|5998.64|5999.39|5998.89|5999.39|5998.89|5999.14|5998.64|139
1732738560000|2024-11-27 20:16:00|5999.26|5998.76|5998.89|5998.39|5999.39|5998.89|5998.89|5998.39|341
1732738570000|2024-11-27 20:16:10|5998.64|5998.14|5998.64|5998.14|5998.64|5998.14|5998.64|5998.14|161
1732738580000|2024-11-27 20:16:20|5998.89|5998.39|5998.64|5998.14|5998.89|5998.39|5998.39|5997.89|262
1732738590000|2024-11-27 20:16:30|5998.51|5998.01|5998.64|5998.14|5998.64|5998.14|5998.39|5997.89|88
1732738600000|2024-11-27 20:16:40|5998.89|5998.39|5998.89|5998.39|5998.89|5998.39|5998.89|5998.39|50
1732738610000|2024-11-27 20:16:50|||||||||8
1732738620000|2024-11-27 20:17:00|5998.64|5998.14|5998.89|5998.39|5998.89|5998.39|5998.64|5998.14|118
1732738630000|2024-11-27 20:17:10|5998.76|5998.26|5998.64|5998.14|5998.76|5998.26|5998.64|5998.14|143
1732738640000|2024-11-27 20:17:20|5998.51|5998.01|5998.14|5997.64|5998.64|5998.14|5998.14|5997.64|302
1732738650000|2024-11-27 20:17:30|5998.26|5997.76|5998.39|5997.89|5998.51|5998.01|5998.26|5997.76|446
1732738660000|2024-11-27 20:17:40|5998.51|5998.01|5998.39|5997.89|5998.89|5998.39|5998.39|5997.89|217
1732738670000|2024-11-27 20:17:50|5998.14|5997.64|5998.14|5997.64|5998.39|5997.89|5998.14|5997.64|125
1732738680000|2024-11-27 20:18:00|5997.89|5997.39|5997.89|5997.39|5998.14|5997.64|5997.89|5997.39|178
1732738690000|2024-11-27 20:18:10|5997.64|5997.14|5997.39|5996.89|5997.64|5997.14|5997.39|5996.89|310
1732738700000|2024-11-27 20:18:20|5997.64|5997.14|5997.39|5996.89|5997.64|5997.14|5997.14|5996.64|396
1732738710000|2024-11-27 20:18:30|5997.64|5997.14|5997.89|5997.39|5997.89|5997.39|5997.39|5996.89|319
1732738720000|2024-11-27 20:18:40|5997.76|5997.26|5997.64|5997.14|5997.76|5997.26|5997.64|5997.14|215
1732738730000|2024-11-27 20:18:50|5997.76|5997.26|5997.64|5997.14|5997.76|5997.26|5997.64|5997.14|59
1732738740000|2024-11-27 20:19:00|5997.51|5997.01|5997.64|5997.14|5997.64|5997.14|5997.39|5996.89|212
1732738750000|2024-11-27 20:19:10|5997.51|5997.01|5997.39|5996.89|5997.64|5997.14|5997.39|5996.89|251
1732738760000|2024-11-27 20:19:20|5997.26|5996.76|5997.14|5996.64|5997.26|5996.76|5997.14|5996.64|175
1732738770000|2024-11-27 20:19:30|5996.89|5996.39|5996.89|5996.39|5996.89|5996.39|5996.64|5996.14|483
1732738780000|2024-11-27 20:19:40|5996.64|5996.14|5996.89|5996.39|5996.89|5996.39|5996.64|5996.14|201
1732738790000|2024-11-27 20:19:50|5996.64|5996.14|5996.64|5996.14|5997.14|5996.64|5996.64|5996.14|530
1732738800000|2024-11-27 20:20:00|5996.89|5996.39|5996.76|5996.26|5996.89|5996.39|5996.64|5996.14|287
1732738810000|2024-11-27 20:20:10|5996.64|5996.14|5996.64|5996.14|5996.64|5996.14|5996.39|5995.89|235
1732738820000|2024-11-27 20:20:20|5996.89|5996.39|5996.89|5996.39|5997.14|5996.64|5996.89|5996.39|196
1732738830000|2024-11-27 20:20:30|5997.01|5996.51|5996.89|5996.39|5997.14|5996.64|5996.89|5996.39|90
1732738840000|2024-11-27 20:20:40|5997.14|5996.64|5996.89|5996.39|5997.14|5996.64|5996.89|5996.39|96
1732738850000|2024-11-27 20:20:50|5997.14|5996.64|5996.89|5996.39|5997.14|5996.64|5996.89|5996.39|61
1732738860000|2024-11-27 20:21:00|||||||||38
1732738870000|2024-11-27 20:21:10|5996.64|5996.14|5996.51|5996.01|5996.89|5996.39|5996.51|5996.01|209
1732738880000|2024-11-27 20:21:20|5996.39|5995.89|5996.26|5995.76|5996.64|5996.14|5996.26|5995.76|157
1732738890000|2024-11-27 20:21:30|5996.39|5995.89|5996.14|5995.64|5996.39|5995.89|5996.14|5995.64|287
1732738900000|2024-11-27 20:21:40|5995.89|5995.39|5995.64|5995.14|5995.89|5995.39|5995.14|5994.64|1116
1732738910000|2024-11-27 20:21:50|5995.51|5995.01|5995.14|5994.64|5995.64|5995.14|5994.89|5994.39|724
1732738920000|2024-11-27 20:22:00|5995.39|5994.89|5995.89|5995.39|5995.89|5995.39|5995.14|5994.64|905
1732738930000|2024-11-27 20:22:10|5996.01|5995.51|5996.39|5995.89|5996.39|5995.89|5996.01|5995.51|267
1732738940000|2024-11-27 20:22:20|5996.64|5996.14|5996.64|5996.14|5996.64|5996.14|5996.39|5995.89|512
1732738950000|2024-11-27 20:22:30|5996.51|5996.01|5996.89|5996.39|5996.89|5996.39|5996.39|5995.89|235
1732738960000|2024-11-27 20:22:40|5997.14|5996.64|5997.39|5996.89|5997.39|5996.89|5997.14|5996.64|157
1732738970000|2024-11-27 20:22:50|5997.14|5996.64|5996.64|5996.14|5997.14|5996.64|5996.64|5996.14|350
1732738980000|2024-11-27 20:23:00|5996.76|5996.26|5997.14|5996.64|5997.39|5996.89|5996.76|5996.26|403
1732738990000|2024-11-27 20:23:10|5997.39|5996.89|5997.14|5996.64|5997.89|5997.39|5997.14|5996.64|802
1732739000000|2024-11-27 20:23:20|5996.89|5996.39|5996.39|5995.89|5996.89|5996.39|5996.39|5995.89|421
1732739010000|2024-11-27 20:23:30|5996.26|5995.76|5996.39|5995.89|5996.39|5995.89|5996.26|5995.76|113
1732739020000|2024-11-27 20:23:40|5996.26|5995.76|5996.39|5995.89|5996.64|5996.14|5996.26|5995.76|162
1732739030000|2024-11-27 20:23:50|5996.64|5996.14|5996.64|5996.14|5996.64|5996.14|5996.39|5995.89|109
1732739040000|2024-11-27 20:24:00|5996.51|5996.01|5995.64|5995.14|5996.51|5996.01|5995.64|5995.14|475
1732739050000|2024-11-27 20:24:10|5995.76|5995.26|5995.89|5995.39|5996.14|5995.64|5995.64|5995.14|189
1732739060000|2024-11-27 20:24:20|5996.14|5995.64|5996.14|5995.64|5996.14|5995.64|5995.89|5995.39|143
1732739070000|2024-11-27 20:24:30|5995.89|5995.39|5995.39|5994.89|5995.89|5995.39|5995.39|5994.89|153
1732739080000|2024-11-27 20:24:40|5995.51|5995.01|5995.64|5995.14|5995.64|5995.14|5995.39|5994.89|51
1732739090000|2024-11-27 20:24:50|5995.76|5995.26|5995.89|5995.39|5996.14|5995.64|5995.76|5995.26|133
1732739100000|2024-11-27 20:25:00|5996.01|5995.51|5996.39|5995.89|5996.39|5995.89|5995.89|5995.39|291
1732739110000|2024-11-27 20:25:10|5996.14|5995.64|5995.89|5995.39|5996.14|5995.64|5995.89|5995.39|123
1732739120000|2024-11-27 20:25:20|5995.64|5995.14|5995.64|5995.14|5995.89|5995.39|5995.64|5995.14|146
1732739130000|2024-11-27 20:25:30|5995.39|5994.89|5996.14|5995.64|5996.14|5995.64|5995.14|5994.64|649
1732739140000|2024-11-27 20:25:40|5996.01|5995.51|5995.89|5995.39|5996.14|5995.64|5995.89|5995.39|225
1732739150000|2024-11-27 20:25:50|5996.01|5995.51|5995.89|5995.39|5996.01|5995.51|5995.64|5995.14|97
1732739160000|2024-11-27 20:26:00|5995.76|5995.26|5995.39|5994.89|5995.89|5995.39|5995.39|5994.89|234
1732739170000|2024-11-27 20:26:10|5995.51|5995.01|5995.39|5994.89|5995.89|5995.39|5995.39|5994.89|120
1732739180000|2024-11-27 20:26:20|5995.64|5995.14|5995.14|5994.64|5995.64|5995.14|5995.14|5994.64|396
1732739190000|2024-11-27 20:26:30|5995.01|5994.51|5995.14|5994.64|5995.14|5994.64|5994.89|5994.39|300
1732739200000|2024-11-27 20:26:40|5995.39|5994.89|5995.39|5994.89|5995.64|5995.14|5995.39|5994.89|135
1732739210000|2024-11-27 20:26:50|5995.26|5994.76|5995.14|5994.64|5995.26|5994.76|5995.14|5994.64|183
1732739220000|2024-11-27 20:27:00|5995.01|5994.51|5994.89|5994.39|5995.14|5994.64|5994.89|5994.39|170
1732739230000|2024-11-27 20:27:10|5994.64|5994.14|5995.14|5994.64|5995.14|5994.64|5994.39|5993.89|546
1732739240000|2024-11-27 20:27:20|5995.26|5994.76|5995.39|5994.89|5995.64|5995.14|5995.14|5994.64|232
1732739250000|2024-11-27 20:27:30|5995.14|5994.64|5995.39|5994.89|5995.39|5994.89|5995.14|5994.64|93
1732739260000|2024-11-27 20:27:40|5995.64|5995.14|5995.39|5994.89|5995.76|5995.26|5995.39|5994.89|239
1732739270000|2024-11-27 20:27:50|5995.64|5995.14|5995.39|5994.89|5995.64|5995.14|5995.39|5994.89|113
1732739280000|2024-11-27 20:28:00|5995.51|5995.01|5995.64|5995.14|5995.64|5995.14|5995.39|5994.89|108
1732739290000|2024-11-27 20:28:10|5995.39|5994.89|5995.64|5995.14|5995.64|5995.14|5995.39|5994.89|225
1732739300000|2024-11-27 20:28:20|5995.89|5995.39|5995.64|5995.14|5995.89|5995.39|5995.64|5995.14|242
1732739310000|2024-11-27 20:28:30|5995.89|5995.39|5995.89|5995.39|5995.89|5995.39|5995.89|5995.39|146
1732739320000|2024-11-27 20:28:40|5995.76|5995.26|5995.39|5994.89|5995.89|5995.39|5995.39|5994.89|128
1732739330000|2024-11-27 20:28:50|5995.51|5995.01|5995.64|5995.14|5995.89|5995.39|5995.39|5994.89|355
1732739340000|2024-11-27 20:29:00|5995.51|5995.01|5995.64|5995.14|5995.64|5995.14|5995.39|5994.89|174
1732739350000|2024-11-27 20:29:10|5995.76|5995.26|5995.89|5995.39|5995.89|5995.39|5995.64|5995.14|43
1732739360000|2024-11-27 20:29:20|5996.01|5995.51|5996.39|5995.89|5996.64|5996.14|5996.01|5995.51|272
1732739370000|2024-11-27 20:29:30|5996.64|5996.14|5996.89|5996.39|5996.89|5996.39|5996.64|5996.14|347
1732739380000|2024-11-27 20:29:40|5996.76|5996.26|5997.14|5996.64|5997.39|5996.89|5996.64|5996.14|529
1732739390000|2024-11-27 20:29:50|5996.89|5996.39|5996.89|5996.39|5996.89|5996.39|5996.89|5996.39|140
1732739400000|2024-11-27 20:30:00|5996.64|5996.14|5997.14|5996.64|5997.39|5996.89|5996.64|5996.14|531
1732739410000|2024-11-27 20:30:10|5996.89|5996.39|5996.39|5995.89|5997.01|5996.51|5996.39|5995.89|153
1732739420000|2024-11-27 20:30:20|5996.14|5995.64|5996.14|5995.64|5996.39|5995.89|5995.89|5995.39|287
1732739430000|2024-11-27 20:30:30|5995.89|5995.39|5995.89|5995.39|5995.89|5995.39|5995.89|5995.39|54
1732739440000|2024-11-27 20:30:40|5995.76|5995.26|5995.39|5994.89|5995.76|5995.26|5995.39|5994.89|312
1732739450000|2024-11-27 20:30:50|5995.14|5994.64|5995.14|5994.64|5995.39|5994.89|5995.14|5994.64|371
1732739460000|2024-11-27 20:31:00|5995.01|5994.51|5994.89|5994.39|5995.26|5994.76|5994.89|5994.39|429
1732739470000|2024-11-27 20:31:10|5994.64|5994.14|5994.89|5994.39|5995.14|5994.64|5994.64|5994.14|305
1732739480000|2024-11-27 20:31:20|5994.76|5994.26|5994.64|5994.14|5994.89|5994.39|5994.64|5994.14|123
1732739490000|2024-11-27 20:31:30|5994.76|5994.26|5994.89|5994.39|5995.14|5994.64|5994.64|5994.14|260
1732739500000|2024-11-27 20:31:40|5994.64|5994.14|5994.39|5993.89|5994.64|5994.14|5994.39|5993.89|77
1732739510000|2024-11-27 20:31:50|5994.64|5994.14|5994.89|5994.39|5994.89|5994.39|5994.64|5994.14|218
1732739520000|2024-11-27 20:32:00|5995.14|5994.64|5995.39|5994.89|5995.39|5994.89|5995.14|5994.64|265
1732739530000|2024-11-27 20:32:10|5995.14|5994.64|5995.14|5994.64|5995.14|5994.64|5995.14|5994.64|127
1732739540000|2024-11-27 20:32:20|5995.39|5994.89|5995.64|5995.14|5995.64|5995.14|5995.39|5994.89|252
1732739550000|2024-11-27 20:32:30|5995.39|5994.89|5995.14|5994.64|5995.64|5995.14|5995.14|5994.64|303
1732739560000|2024-11-27 20:32:40|5995.26|5994.76|5995.39|5994.89|5995.39|5994.89|5995.26|5994.76|96
1732739570000|2024-11-27 20:32:50|5995.26|5994.76|5995.14|5994.64|5995.39|5994.89|5995.14|5994.64|175
1732739580000|2024-11-27 20:33:00|5994.89|5994.39|5995.64|5995.14|5995.64|5995.14|5994.89|5994.39|209
1732739590000|2024-11-27 20:33:10|5995.89|5995.39|5995.89|5995.39|5996.14|5995.64|5995.76|5995.26|171
1732739600000|2024-11-27 20:33:20|5995.64|5995.14|5995.39|5994.89|5995.64|5995.14|5995.39|5994.89|287
1732739610000|2024-11-27 20:33:30|5995.51|5995.01|5995.64|5995.14|5995.89|5995.39|5995.14|5994.64|469
1732739620000|2024-11-27 20:33:40|5995.89|5995.39|5996.39|5995.89|5996.39|5995.89|5995.89|5995.39|240
1732739630000|2024-11-27 20:33:50|5996.26|5995.76|5996.39|5995.89|5996.39|5995.89|5995.89|5995.39|294
1732739640000|2024-11-27 20:34:00|5996.64|5996.14|5996.39|5995.89|5996.64|5996.14|5996.39|5995.89|306
1732739650000|2024-11-27 20:34:10|5996.14|5995.64|5996.89|5996.39|5996.89|5996.39|5996.14|5995.64|313
1732739660000|2024-11-27 20:34:20|5996.64|5996.14|5996.89|5996.39|5996.89|5996.39|5996.64|5996.14|215
1732739670000|2024-11-27 20:34:30|5996.76|5996.26|5996.64|5996.14|5996.89|5996.39|5996.64|5996.14|314
1732739680000|2024-11-27 20:34:40|5996.76|5996.26|5996.76|5996.26|5996.89|5996.39|5996.76|5996.26|132
1732739690000|2024-11-27 20:34:50|5996.64|5996.14|5996.39|5995.89|5996.64|5996.14|5996.39|5995.89|76
1732739700000|2024-11-27 20:35:00|5996.14|5995.64|5995.64|5995.14|5996.14|5995.64|5995.64|5995.14|293
1732739710000|2024-11-27 20:35:10|5995.89|5995.39|5995.64|5995.14|5995.89|5995.39|5995.64|5995.14|183
1732739720000|2024-11-27 20:35:20|5995.76|5995.26|5995.89|5995.39|5995.89|5995.39|5995.64|5995.14|100
1732739730000|2024-11-27 20:35:30|5995.64|5995.14|5995.64|5995.14|5995.64|5995.14|5995.64|5995.14|117
1732739740000|2024-11-27 20:35:40|5995.39|5994.89|5995.64|5995.14|5995.89|5995.39|5995.39|5994.89|281
1732739750000|2024-11-27 20:35:50|5995.39|5994.89|5995.39|5994.89|5995.39|5994.89|5995.39|5994.89|133
1732739760000|2024-11-27 20:36:00|5995.51|5995.01|5995.39|5994.89|5995.51|5995.01|5995.39|5994.89|175
1732739770000|2024-11-27 20:36:10|5995.51|5995.01|5995.64|5995.14|5995.89|5995.39|5995.51|5995.01|143
1732739780000|2024-11-27 20:36:20|5995.76|5995.26|5996.14|5995.64|5996.14|5995.64|5995.76|5995.26|138
1732739790000|2024-11-27 20:36:30|5996.39|5995.89|5996.14|5995.64|5996.64|5996.14|5996.14|5995.64|328
1732739800000|2024-11-27 20:36:40|5995.64|5995.14|5995.64|5995.14|5995.64|5995.14|5995.51|5995.01|300
1732739810000|2024-11-27 20:36:50|5995.51|5995.01|5995.39|5994.89|5995.51|5995.01|5995.39|5994.89|243
1732739820000|2024-11-27 20:37:00|5995.64|5995.14|5995.64|5995.14|5995.76|5995.26|5995.64|5995.14|117
1732739830000|2024-11-27 20:37:10|5995.89|5995.39|5996.14|5995.64|5996.39|5995.89|5995.89|5995.39|460
1732739840000|2024-11-27 20:37:20|5996.39|5995.89|5996.39|5995.89|5996.39|5995.89|5996.39|5995.89|139
1732739850000|2024-11-27 20:37:30|5996.14|5995.64|5996.14|5995.64|5996.39|5995.89|5996.14|5995.64|352
1732739860000|2024-11-27 20:37:40|5996.26|5995.76|5996.39|5995.89|5996.39|5995.89|5996.26|5995.76|179
1732739870000|2024-11-27 20:37:50|5996.14|5995.64|5996.14|5995.64|5996.14|5995.64|5996.14|5995.64|163
1732739880000|2024-11-27 20:38:00|5996.39|5995.89|5995.89|5995.39|5996.39|5995.89|5995.89|5995.39|220
1732739890000|2024-11-27 20:38:10|5996.14|5995.64|5996.14|5995.64|5996.39|5995.89|5995.89|5995.39|354
1732739900000|2024-11-27 20:38:20|5996.26|5995.76|5996.14|5995.64|5996.26|5995.76|5995.89|5995.39|200
1732739910000|2024-11-27 20:38:30|5995.89|5995.39|5996.14|5995.64|5996.14|5995.64|5995.89|5995.39|205
1732739920000|2024-11-27 20:38:40|5996.01|5995.51|5996.14|5995.64|5996.14|5995.64|5996.01|5995.51|28
1732739930000|2024-11-27 20:38:50|||||||||42
1732739940000|2024-11-27 20:39:00|5996.01|5995.51|5996.39|5995.89|5996.39|5995.89|5995.89|5995.39|259
1732739950000|2024-11-27 20:39:10|5996.26|5995.76|5996.64|5996.14|5996.64|5996.14|5996.26|5995.76|151
1732739960000|2024-11-27 20:39:20|5996.89|5996.39|5996.26|5995.76|5996.89|5996.39|5996.26|5995.76|206
1732739970000|2024-11-27 20:39:30|5996.39|5995.89|5996.14|5995.64|5996.39|5995.89|5996.01|5995.51|174
1732739980000|2024-11-27 20:39:40|5996.39|5995.89|5996.14|5995.64|5996.39|5995.89|5996.14|5995.64|109
1732739990000|2024-11-27 20:39:50|5996.01|5995.51|5995.64|5995.14|5996.01|5995.51|5995.64|5995.14|156
1732740000000|2024-11-27 20:40:00|5995.76|5995.26|5995.64|5995.14|5995.76|5995.26|5995.64|5995.14|91
1732740010000|2024-11-27 20:40:10|5995.51|5995.01|5995.14|5994.64|5995.64|5995.14|5995.14|5994.64|307
1732740020000|2024-11-27 20:40:20|5995.39|5994.89|5994.89|5994.39|5995.39|5994.89|5994.89|5994.39|264
1732740030000|2024-11-27 20:40:30|5995.01|5994.51|5994.64|5994.14|5995.14|5994.64|5994.39|5993.89|500
1732740040000|2024-11-27 20:40:40|5994.89|5994.39|5994.64|5994.14|5994.89|5994.39|5994.64|5994.14|167
1732740050000|2024-11-27 20:40:50|5994.39|5993.89|5994.64|5994.14|5994.89|5994.39|5994.39|5993.89|265
1732740060000|2024-11-27 20:41:00|5994.39|5993.89|5994.39|5993.89|5994.39|5993.89|5994.39|5993.89|201
1732740070000|2024-11-27 20:41:10|5994.64|5994.14|5993.64|5993.14|5994.64|5994.14|5993.64|5993.14|759
1732740080000|2024-11-27 20:41:20|5993.39|5992.89|5991.89|5991.39|5993.89|5993.39|5991.89|5991.39|2020
1732740090000|2024-11-27 20:41:30|5991.64|5991.14|5992.14|5991.64|5993.14|5992.64|5991.39|5990.89|1590
1732740100000|2024-11-27 20:41:40|5992.39|5991.89|5992.89|5992.39|5993.14|5992.64|5992.26|5991.76|453
1732740110000|2024-11-27 20:41:50|5993.14|5992.64|5992.89|5992.39|5993.14|5992.64|5992.64|5992.14|214
1732740120000|2024-11-27 20:42:00|5993.14|5992.64|5992.89|5992.39|5993.14|5992.64|5992.89|5992.39|349
1732740130000|2024-11-27 20:42:10|5993.14|5992.64|5993.14|5992.64|5993.14|5992.64|5992.89|5992.39|263
1732740140000|2024-11-27 20:42:20|5993.39|5992.89|5993.39|5992.89|5993.89|5993.39|5993.39|5992.89|524
1732740150000|2024-11-27 20:42:30|5993.26|5992.76|5992.89|5992.39|5993.39|5992.89|5992.64|5992.14|393
1732740160000|2024-11-27 20:42:40|5992.76|5992.26|5992.64|5992.14|5992.89|5992.39|5992.64|5992.14|136
1732740170000|2024-11-27 20:42:50|5992.39|5991.89|5992.14|5991.64|5992.64|5992.14|5992.14|5991.64|254
1732740180000|2024-11-27 20:43:00|5992.26|5991.76|5991.64|5991.14|5992.26|5991.76|5991.64|5991.14|481
1732740190000|2024-11-27 20:43:10|5991.89|5991.39|5991.14|5990.64|5991.89|5991.39|5990.64|5990.14|1123
1732740200000|2024-11-27 20:43:20|5991.39|5990.89|5991.89|5991.39|5991.89|5991.39|5991.14|5990.64|435
1732740210000|2024-11-27 20:43:30|5992.14|5991.64|5992.89|5992.39|5992.89|5992.39|5992.14|5991.64|398
1732740220000|2024-11-27 20:43:40|5992.64|5992.14|5993.14|5992.64|5993.26|5992.76|5992.64|5992.14|339
1732740230000|2024-11-27 20:43:50|5992.89|5992.39|5993.89|5993.39|5993.89|5993.39|5992.89|5992.39|260
1732740240000|2024-11-27 20:44:00|5994.01|5993.51|5993.64|5993.14|5994.14|5993.64|5993.64|5993.14|500
1732740250000|2024-11-27 20:44:10|5993.89|5993.39|5994.39|5993.89|5994.39|5993.89|5993.76|5993.26|839
1732740260000|2024-11-27 20:44:20|5994.64|5994.14|5994.39|5993.89|5994.64|5994.14|5994.39|5993.89|355
1732740270000|2024-11-27 20:44:30|5994.51|5994.01|5994.76|5994.26|5994.89|5994.39|5994.39|5993.89|353
1732740280000|2024-11-27 20:44:40|5994.64|5994.14|5994.64|5994.14|5994.89|5994.39|5994.64|5994.14|184
1732740290000|2024-11-27 20:44:50|5994.89|5994.39|5995.14|5994.64|5995.14|5994.64|5994.64|5994.14|264
1732740300000|2024-11-27 20:45:00|5994.89|5994.39|5995.39|5994.89|5995.39|5994.89|5994.89|5994.39|615
1732740310000|2024-11-27 20:45:10|5995.64|5995.14|5995.64|5995.14|5995.89|5995.39|5995.64|5995.14|557
1732740320000|2024-11-27 20:45:20|5995.89|5995.39|5996.14|5995.64|5996.14|5995.64|5995.89|5995.39|583
1732740330000|2024-11-27 20:45:30|5995.89|5995.39|5996.39|5995.89|5996.39|5995.89|5995.89|5995.39|639
1732740340000|2024-11-27 20:45:40|5996.51|5996.01|5996.39|5995.89|5996.64|5996.14|5996.14|5995.64|414
1732740350000|2024-11-27 20:45:50|5996.64|5996.14|5997.14|5996.64|5997.14|5996.64|5996.39|5995.89|569
1732740360000|2024-11-27 20:46:00|5996.89|5996.39|5996.89|5996.39|5996.89|5996.39|5996.39|5995.89|544
1732740370000|2024-11-27 20:46:10|5996.76|5996.26|5997.39|5996.89|5997.64|5997.14|5996.64|5996.14|547
1732740380000|2024-11-27 20:46:20|5997.14|5996.64|5997.14|5996.64|5997.14|5996.64|5997.14|5996.64|271
1732740390000|2024-11-27 20:46:30|5996.89|5996.39|5996.64|5996.14|5996.89|5996.39|5996.64|5996.14|266
1732740400000|2024-11-27 20:46:40|5996.89|5996.39|5997.39|5996.89|5997.64|5997.14|5996.89|5996.39|563
1732740410000|2024-11-27 20:46:50|5996.89|5996.39|5997.14|5996.64|5997.39|5996.89|5996.89|5996.39|224
1732740420000|2024-11-27 20:47:00|5996.89|5996.39|5996.89|5996.39|5996.89|5996.39|5996.64|5996.14|299
1732740430000|2024-11-27 20:47:10|5997.14|5996.64|5997.89|5997.39|5997.89|5997.39|5997.14|5996.64|592
1732740440000|2024-11-27 20:47:20|5998.14|5997.64|5998.14|5997.64|5998.14|5997.64|5997.89|5997.39|703
1732740450000|2024-11-27 20:47:30|5997.89|5997.39|5998.14|5997.64|5998.14|5997.64|5997.64|5997.14|258
1732740460000|2024-11-27 20:47:40|5998.01|5997.51|5998.14|5997.64|5998.14|5997.64|5997.89|5997.39|212
1732740470000|2024-11-27 20:47:50|5998.39|5997.89|5998.39|5997.89|5998.39|5997.89|5998.26|5997.76|187
1732740480000|2024-11-27 20:48:00|5998.64|5998.14|5999.14|5998.64|5999.14|5998.64|5998.64|5998.14|693
1732740490000|2024-11-27 20:48:10|5998.89|5998.39|5998.64|5998.14|5998.89|5998.39|5998.64|5998.14|330
1732740500000|2024-11-27 20:48:20|5998.51|5998.01|5998.64|5998.14|5998.89|5998.39|5998.39|5997.89|345
1732740510000|2024-11-27 20:48:30|5998.39|5997.89|5998.14|5997.64|5998.51|5998.01|5998.14|5997.64|396
1732740520000|2024-11-27 20:48:40|5998.39|5997.89|5998.64|5998.14|5998.64|5998.14|5998.14|5997.64|373
1732740530000|2024-11-27 20:48:50|5998.39|5997.89|5998.14|5997.64|5998.39|5997.89|5998.14|5997.64|274
1732740540000|2024-11-27 20:49:00|5998.39|5997.89|5998.14|5997.64|5998.39|5997.89|5998.14|5997.64|253
1732740550000|2024-11-27 20:49:10|5998.26|5997.76|5998.39|5997.89|5998.39|5997.89|5998.14|5997.64|203
1732740560000|2024-11-27 20:49:20|5998.64|5998.14|5998.89|5998.39|5999.14|5998.64|5998.64|5998.14|691
1732740570000|2024-11-27 20:49:30|5999.14|5998.64|5999.64|5999.14|5999.89|5999.39|5998.89|5998.39|652
1732740580000|2024-11-27 20:49:40|5999.89|5999.39|5999.64|5999.14|6000.14|5999.64|5999.64|5999.14|650
1732740590000|2024-11-27 20:49:50|5999.89|5999.39|5999.64|5999.14|5999.89|5999.39|5999.64|5999.14|364
1732740600000|2024-11-27 20:50:00|5999.39|5998.89|5999.64|5999.14|5999.89|5999.39|5998.64|5998.14|2149
1732740610000|2024-11-27 20:50:10|5999.89|5999.39|5999.89|5999.39|6000.14|5999.64|5999.64|5999.14|1173
1732740620000|2024-11-27 20:50:20|6000.14|5999.64|6000.39|5999.89|6000.89|6000.39|6000.14|5999.64|1021
1732740630000|2024-11-27 20:50:30|6000.51|6000.01|6000.14|5999.64|6000.64|6000.14|6000.14|5999.64|311
1732740640000|2024-11-27 20:50:40|6000.39|5999.89|5999.89|5999.39|6000.39|5999.89|5999.89|5999.39|567
1732740650000|2024-11-27 20:50:50|5999.76|5999.26|5999.64|5999.14|6000.14|5999.64|5999.64|5999.14|464
1732740660000|2024-11-27 20:51:00|5999.89|5999.39|6000.14|5999.64|6000.39|5999.89|5999.64|5999.14|401
1732740670000|2024-11-27 20:51:10|5999.89|5999.39|6000.14|5999.64|6000.14|5999.64|5999.89|5999.39|227
1732740680000|2024-11-27 20:51:20|5999.89|5999.39|6000.14|5999.64|6000.39|5999.89|5999.89|5999.39|237
1732740690000|2024-11-27 20:51:30|5999.89|5999.39|5999.64|5999.14|5999.89|5999.39|5999.64|5999.14|273
1732740700000|2024-11-27 20:51:40|5999.89|5999.39|5999.89|5999.39|5999.89|5999.39|5999.64|5999.14|271
1732740710000|2024-11-27 20:51:50|5999.64|5999.14|5999.89|5999.39|5999.89|5999.39|5999.64|5999.14|159
1732740720000|2024-11-27 20:52:00|6000.14|5999.64|5999.64|5999.14|6000.14|5999.64|5999.64|5999.14|288
1732740730000|2024-11-27 20:52:10|5999.89|5999.39|6000.39|5999.89|6000.39|5999.89|5999.39|5998.89|433
1732740740000|2024-11-27 20:52:20|5999.89|5999.39|6000.14|5999.64|6000.39|5999.89|5999.89|5999.39|662
1732740750000|2024-11-27 20:52:30|6000.26|5999.76|6000.39|5999.89|6000.39|5999.89|6000.14|5999.64|164
1732740760000|2024-11-27 20:52:40|6000.14|5999.64|5999.89|5999.39|6000.14|5999.64|5999.89|5999.39|176
1732740770000|2024-11-27 20:52:50|6000.01|5999.51|5999.89|5999.39|6000.14|5999.64|5999.64|5999.14|207
1732740780000|2024-11-27 20:53:00|5999.64|5999.14|5998.64|5998.14|5999.64|5999.14|5998.64|5998.14|446
1732740790000|2024-11-27 20:53:10|5998.39|5997.89|5997.89|5997.39|5998.39|5997.89|5997.64|5997.14|890
1732740800000|2024-11-27 20:53:20|5998.14|5997.64|5998.39|5997.89|5998.64|5998.14|5998.14|5997.64|555
1732740810000|2024-11-27 20:53:30|5998.64|5998.14|5998.64|5998.14|5998.76|5998.26|5998.64|5998.14|237
1732740820000|2024-11-27 20:53:40|5998.89|5998.39|5999.39|5998.89|5999.39|5998.89|5998.89|5998.39|292
1732740830000|2024-11-27 20:53:50|5999.51|5999.01|5999.89|5999.39|6000.14|5999.64|5999.51|5999.01|389
1732740840000|2024-11-27 20:54:00|5999.76|5999.26|5999.89|5999.39|6000.14|5999.64|5999.14|5998.64|605
1732740850000|2024-11-27 20:54:10|5998.89|5998.39|5998.64|5998.14|5998.89|5998.39|5997.89|5997.39|1258
1732740860000|2024-11-27 20:54:20|5998.89|5998.39|5998.39|5997.89|5998.89|5998.39|5998.39|5997.89|375
1732740870000|2024-11-27 20:54:30|5998.51|5998.01|5998.64|5998.14|5999.14|5998.64|5998.51|5998.01|683
1732740880000|2024-11-27 20:54:40|5997.64|5997.14|5997.39|5996.89|5997.64|5997.14|5996.14|5995.64|1850
1732740890000|2024-11-27 20:54:50|5997.89|5997.39|5997.39|5996.89|5997.89|5997.39|5997.39|5996.89|977
1732740900000|2024-11-27 20:55:00|5998.39|5997.89|5997.39|5996.89|5998.64|5998.14|5997.39|5996.89|2099
1732740910000|2024-11-27 20:55:10|5997.14|5996.64|5997.89|5997.39|5998.14|5997.64|5997.14|5996.64|565
1732740920000|2024-11-27 20:55:20|5998.14|5997.64|5997.89|5997.39|5998.39|5997.89|5997.64|5997.14|608
1732740930000|2024-11-27 20:55:30|5998.14|5997.64|5998.14|5997.64|5998.39|5997.89|5997.89|5997.39|500
1732740940000|2024-11-27 20:55:40|5997.89|5997.39|5998.01|5997.51|5998.39|5997.89|5997.89|5997.39|514
1732740950000|2024-11-27 20:55:50|5998.14|5997.64|5998.76|5998.26|5998.89|5998.39|5998.14|5997.64|377
1732740960000|2024-11-27 20:56:00|5998.39|5997.89|5998.39|5997.89|5998.64|5998.14|5997.89|5997.39|655
1732740970000|2024-11-27 20:56:10|5997.89|5997.39|5997.89|5997.39|5997.89|5997.39|5997.14|5996.64|1309
1732740980000|2024-11-27 20:56:20|5997.64|5997.14|5997.89|5997.39|5997.89|5997.39|5997.39|5996.89|563
1732740990000|2024-11-27 20:56:30|5997.64|5997.14|5997.89|5997.39|5997.89|5997.39|5997.64|5997.14|366
1732741000000|2024-11-27 20:56:40|5998.14|5997.64|5998.14|5997.64|5998.14|5997.64|5997.89|5997.39|407
1732741010000|2024-11-27 20:56:50|5998.39|5997.89|5998.14|5997.64|5998.39|5997.89|5998.14|5997.64|887
1732741020000|2024-11-27 20:57:00|5998.01|5997.51|5997.89|5997.39|5998.39|5997.89|5997.64|5997.14|1117
1732741030000|2024-11-27 20:57:10|5997.64|5997.14|5996.64|5996.14|5997.64|5997.14|5996.39|5995.89|988
1732741040000|2024-11-27 20:57:20|5996.39|5995.89|5996.39|5995.89|5996.89|5996.39|5996.39|5995.89|530
1732741050000|2024-11-27 20:57:30|5996.64|5996.14|5996.89|5996.39|5996.89|5996.39|5996.39|5995.89|402
1732741060000|2024-11-27 20:57:40|5997.14|5996.64|5997.39|5996.89|5997.39|5996.89|5997.14|5996.64|394
1732741070000|2024-11-27 20:57:50|5997.14|5996.64|5996.89|5996.39|5997.14|5996.64|5996.89|5996.39|441
1732741080000|2024-11-27 20:58:00|5997.01|5996.51|5996.64|5996.14|5997.14|5996.64|5996.64|5996.14|1268
1732741090000|2024-11-27 20:58:10|5996.39|5995.89|5996.64|5996.14|5996.64|5996.14|5996.14|5995.64|594
1732741100000|2024-11-27 20:58:20|5996.39|5995.89|5996.89|5996.39|5996.89|5996.39|5996.14|5995.64|1119
1732741110000|2024-11-27 20:58:30|5997.39|5996.89|5997.89|5997.39|5998.39|5997.89|5997.39|5996.89|1759
1732741120000|2024-11-27 20:58:40|5998.14|5997.64|5998.39|5997.89|5998.39|5997.89|5997.89|5997.39|524
1732741130000|2024-11-27 20:58:50|5998.64|5998.14|5998.39|5997.89|5998.64|5998.14|5998.14|5997.64|1044
1732741140000|2024-11-27 20:59:00|5998.14|5997.64|5998.39|5997.89|5998.39|5997.89|5997.39|5996.89|2708
1732741150000|2024-11-27 20:59:10|5998.14|5997.64|5997.39|5996.89|5998.14|5997.64|5997.39|5996.89|2259
1732741160000|2024-11-27 20:59:20|5997.14|5996.64|5997.64|5997.14|5997.89|5997.39|5997.14|5996.64|2059
1732741170000|2024-11-27 20:59:30|5997.39|5996.89|5997.39|5996.89|5998.39|5997.89|5997.14|5996.64|4723
1732741180000|2024-11-27 20:59:40|5997.14|5996.64|5998.14|5997.64|5998.89|5998.39|5997.14|5996.64|6998
1732741190000|2024-11-27 20:59:50|5997.89|5997.39|5998.89|5998.39|5998.89|5998.39|5997.39|5996.89|21049
1732741200000|2024-11-27 21:00:00|5998.3|5997.8|5998.65|5997.95|5999.65|5998.95|5998.3|5997.7|12048
1732741210000|2024-11-27 21:00:10|5998.9|5998.2|5998.4|5997.7|5998.9|5998.2|5998.4|5997.7|1437
1732741220000|2024-11-27 21:00:20|5998.65|5997.95|5999.4|5998.7|5999.4|5998.7|5998.65|5997.95|1012
1732741230000|2024-11-27 21:00:30|5999.15|5998.45|5999.65|5998.95|5999.65|5998.95|5999.15|5998.45|527
1732741240000|2024-11-27 21:00:40|5999.52|5998.82|5999.4|5998.7|5999.65|5998.95|5999.4|5998.7|444
1732741250000|2024-11-27 21:00:50|5999.15|5998.45|5999.15|5998.45|5999.15|5998.45|5998.9|5998.2|399
1732741260000|2024-11-27 21:01:00|5999.4|5998.7|5999.65|5998.95|5999.9|5999.2|5999.4|5998.7|646
1732741270000|2024-11-27 21:01:10|5999.77|5999.07|5999.15|5998.45|5999.9|5999.2|5999.15|5998.45|510
1732741280000|2024-11-27 21:01:20|5999.4|5998.7|5999.4|5998.7|5999.4|5998.7|5999.4|5998.7|149
1732741290000|2024-11-27 21:01:30|5999.65|5998.95|5999.65|5998.95|5999.65|5998.95|5999.65|5998.95|284
1732741300000|2024-11-27 21:01:40|||||||||147
1732741310000|2024-11-27 21:01:50|5999.4|5998.7|5999.15|5998.45|5999.65|5998.95|5999.15|5998.45|345
1732741320000|2024-11-27 21:02:00|5999.02|5998.32|5998.15|5997.45|5999.02|5998.32|5998.15|5997.45|575
1732741330000|2024-11-27 21:02:10|5997.9|5997.2|5997.9|5997.2|5997.9|5997.2|5997.9|5997.2|179
1732741340000|2024-11-27 21:02:20|5997.65|5996.95|5997.65|5996.95|5997.9|5997.2|5997.65|5996.95|447
1732741350000|2024-11-27 21:02:30|5997.4|5996.7|5997.9|5997.2|5998.15|5997.45|5997.4|5996.7|633
1732741360000|2024-11-27 21:02:40|5997.65|5996.95|5997.65|5996.95|5997.9|5997.2|5997.4|5996.7|251
1732741370000|2024-11-27 21:02:50|5997.9|5997.2|5998.4|5997.7|5998.65|5997.95|5997.9|5997.2|420
1732741380000|2024-11-27 21:03:00|5998.52|5997.82|5998.65|5997.95|5998.65|5997.95|5998.52|5997.82|158
1732741390000|2024-11-27 21:03:10|||||||||54
1732741400000|2024-11-27 21:03:20|5998.52|5997.82|5998.65|5997.95|5998.65|5997.95|5998.4|5997.7|176
1732741410000|2024-11-27 21:03:30|5998.4|5997.7|5998.4|5997.7|5998.4|5997.7|5998.4|5997.7|90
1732741420000|2024-11-27 21:03:40|5998.15|5997.45|5998.4|5997.7|5998.4|5997.7|5998.15|5997.45|171
1732741430000|2024-11-27 21:03:50|5998.65|5997.95|5998.4|5997.7|5998.65|5997.95|5998.27|5997.57|171
1732741440000|2024-11-27 21:04:00|5998.27|5997.57|5998.4|5997.7|5998.4|5997.7|5998.15|5997.45|182
1732741450000|2024-11-27 21:04:10|||||||||17
1732741460000|2024-11-27 21:04:20|5998.65|5997.95|5998.65|5997.95|5998.65|5997.95|5998.65|5997.95|95
1732741470000|2024-11-27 21:04:30|||||||||12
1732741480000|2024-11-27 21:04:40|||||||||24
1732741490000|2024-11-27 21:04:50|5998.9|5998.2|5999.15|5998.45|5999.27|5998.57|5998.9|5998.2|238
1732741500000|2024-11-27 21:05:00|5999.02|5998.32|5998.9|5998.2|5999.02|5998.32|5998.9|5998.2|191
1732741510000|2024-11-27 21:05:10|5998.15|5997.45|5998.15|5997.45|5998.15|5997.45|5998.15|5997.45|540
1732741520000|2024-11-27 21:05:20|5998.4|5997.7|5998.4|5997.7|5998.4|5997.7|5998.4|5997.7|151
1732741530000|2024-11-27 21:05:30|5998.27|5997.57|5998.4|5997.7|5998.4|5997.7|5998.27|5997.57|59
1732741540000|2024-11-27 21:05:40|||||||||38
1732741550000|2024-11-27 21:05:50|5998.27|5997.57|5998.4|5997.7|5998.4|5997.7|5998.27|5997.57|136
1732741560000|2024-11-27 21:06:00|5998.27|5997.57|5998.9|5998.2|5998.9|5998.2|5998.15|5997.45|534
1732741570000|2024-11-27 21:06:10|||||||||102
1732741580000|2024-11-27 21:06:20|5998.77|5998.07|5998.15|5997.45|5998.77|5998.07|5998.15|5997.45|210
1732741590000|2024-11-27 21:06:30|5998.4|5997.7|5998.15|5997.45|5998.4|5997.7|5998.15|5997.45|50
1732741600000|2024-11-27 21:06:40|5998.4|5997.7|5998.65|5997.95|5998.65|5997.95|5998.4|5997.7|157
1732741610000|2024-11-27 21:06:50|5998.4|5997.7|5997.9|5997.2|5998.4|5997.7|5997.9|5997.2|156
1732741620000|2024-11-27 21:07:00|||||||||44
1732741630000|2024-11-27 21:07:10|||||||||93
1732741640000|2024-11-27 21:07:20|5998.15|5997.45|5997.4|5996.7|5998.15|5997.45|5997.4|5996.7|411
1732741650000|2024-11-27 21:07:30|5997.15|5996.45|5997.15|5996.45|5997.15|5996.45|5997.15|5996.45|122
1732741660000|2024-11-27 21:07:40|5996.9|5996.2|5996.65|5995.95|5996.9|5996.2|5996.65|5995.95|196
1732741670000|2024-11-27 21:07:50|5996.9|5996.2|5996.9|5996.2|5996.9|5996.2|5996.9|5996.2|199
1732741680000|2024-11-27 21:08:00|5997.15|5996.45|5997.15|5996.45|5997.15|5996.45|5996.9|5996.2|158
1732741690000|2024-11-27 21:08:10|5996.9|5996.2|5997.15|5996.45|5997.15|5996.45|5996.9|5996.2|179
1732741700000|2024-11-27 21:08:20|5997.02|5996.32|5997.4|5996.7|5997.4|5996.7|5997.02|5996.32|181
1732741710000|2024-11-27 21:08:30|5997.65|5996.95|5997.65|5996.95|5997.65|5996.95|5997.65|5996.95|71
1732741720000|2024-11-27 21:08:40|||||||||40
1732741730000|2024-11-27 21:08:50|5997.52|5996.82|5997.65|5996.95|5997.65|5996.95|5997.52|5996.82|32
1732741740000|2024-11-27 21:09:00|||||||||34
1732741750000|2024-11-27 21:09:10|5997.52|5996.82|5997.52|5996.82|5997.65|5996.95|5997.52|5996.82|33
1732741760000|2024-11-27 21:09:20|5997.65|5996.95|5997.65|5996.95|5997.65|5996.95|5997.65|5996.95|183
1732741770000|2024-11-27 21:09:30|5997.4|5996.7|5997.65|5996.95|5997.65|5996.95|5997.4|5996.7|138
1732741780000|2024-11-27 21:09:40|||||||||11
1732741790000|2024-11-27 21:09:50|5997.4|5996.7|5997.4|5996.7|5997.4|5996.7|5997.4|5996.7|107
1732741800000|2024-11-27 21:10:00|5997.52|5996.82|5997.4|5996.7|5997.52|5996.82|5997.4|5996.7|240
1732741810000|2024-11-27 21:10:10|5997.65|5996.95|5997.4|5996.7|5997.65|5996.95|5997.4|5996.7|92
1732741820000|2024-11-27 21:10:20|5997.65|5996.95|5997.65|5996.95|5997.65|5996.95|5997.52|5996.82|117
1732741830000|2024-11-27 21:10:30|5997.52|5996.82|5997.4|5996.7|5997.52|5996.82|5997.4|5996.7|73
1732741840000|2024-11-27 21:10:40|5997.27|5996.57|5997.15|5996.45|5997.4|5996.7|5997.15|5996.45|126
1732741850000|2024-11-27 21:10:50|5997.65|5996.95|5997.65|5996.95|5997.65|5996.95|5997.65|5996.95|142
1732741860000|2024-11-27 21:11:00|5997.77|5997.07|5997.9|5997.2|5997.9|5997.2|5997.77|5997.07|142
1732741870000|2024-11-27 21:11:10|5997.65|5996.95|5998.15|5997.45|5998.15|5997.45|5997.65|5996.95|156
1732741880000|2024-11-27 21:11:20|||||||||7
1732741890000|2024-11-27 21:11:30|||||||||138
1732741900000|2024-11-27 21:11:40|5998.4|5997.7|5998.4|5997.7|5998.4|5997.7|5998.4|5997.7|79
1732741910000|2024-11-27 21:11:50|||||||||9
1732741920000|2024-11-27 21:12:00|||||||||15
1732741930000|2024-11-27 21:12:10|||||||||95
1732741940000|2024-11-27 21:12:20|||||||||32
1732741950000|2024-11-27 21:12:30|5998.27|5997.57|5998.4|5997.7|5998.4|5997.7|5998.15|5997.45|60
1732741960000|2024-11-27 21:12:40|5998.15|5997.45|5998.4|5997.7|5998.4|5997.7|5998.15|5997.45|32
1732741970000|2024-11-27 21:12:50|5998.15|5997.45|5998.15|5997.45|5998.15|5997.45|5998.15|5997.45|37
1732741980000|2024-11-27 21:13:00|5997.9|5997.2|5998.4|5997.7|5998.4|5997.7|5997.9|5997.2|123
1732741990000|2024-11-27 21:13:10|||||||||6
1732742000000|2024-11-27 21:13:20|||||||||45
1732742010000|2024-11-27 21:13:30|||||||||79
1732742020000|2024-11-27 21:13:40|||||||||25
1732742030000|2024-11-27 21:13:50|5998.65|5997.95|5998.65|5997.95|5998.65|5997.95|5998.52|5997.82|154
1732742040000|2024-11-27 21:14:00|5998.4|5997.7|5998.65|5997.95|5998.65|5997.95|5998.4|5997.7|125
1732742050000|2024-11-27 21:14:10|5998.4|5997.7|5998.65|5997.95|5998.65|5997.95|5998.4|5997.7|138
1732742060000|2024-11-27 21:14:20|||||||||35
1732742070000|2024-11-27 21:14:30|5998.4|5997.7|5998.4|5997.7|5998.65|5997.95|5998.4|5997.7|180
1732742080000|2024-11-27 21:14:40|5998.65|5997.95|5997.65|5996.95|5998.65|5997.95|5997.65|5996.95|190
1732742090000|2024-11-27 21:14:50|5997.9|5997.2|5998.15|5997.45|5998.15|5997.45|5997.9|5997.2|200
1732742100000|2024-11-27 21:15:00|5997.9|5997.2|5998.15|5997.45|5998.15|5997.45|5997.9|5997.2|116
1732742110000|2024-11-27 21:15:10|5998.27|5997.57|5998.4|5997.7|5998.4|5997.7|5998.15|5997.45|95
1732742120000|2024-11-27 21:15:20|5998.27|5997.57|5998.15|5997.45|5998.4|5997.7|5998.15|5997.45|87
1732742130000|2024-11-27 21:15:30|5998.4|5997.7|5998.4|5997.7|5998.4|5997.7|5998.4|5997.7|39
1732742140000|2024-11-27 21:15:40|||||||||71
1732742150000|2024-11-27 21:15:50|5998.27|5997.57|5998.15|5997.45|5998.4|5997.7|5998.15|5997.45|25
1732742160000|2024-11-27 21:16:00|5997.9|5997.2|5997.65|5996.95|5997.9|5997.2|5997.65|5996.95|54
1732742170000|2024-11-27 21:16:10|5997.9|5997.2|5997.65|5996.95|5997.9|5997.2|5997.65|5996.95|59
1732742180000|2024-11-27 21:16:20|5997.52|5996.82|5996.9|5996.2|5997.52|5996.82|5996.9|5996.2|61
1732742190000|2024-11-27 21:16:30|5996.65|5995.95|5996.65|5995.95|5996.65|5995.95|5996.65|5995.95|64
1732742200000|2024-11-27 21:16:40|5996.9|5996.2|5996.9|5996.2|5996.9|5996.2|5996.65|5995.95|127
1732742210000|2024-11-27 21:16:50|5997.15|5996.45|5997.15|5996.45|5997.4|5996.7|5996.9|5996.2|68
1732742220000|2024-11-27 21:17:00|||||||||13
1732742230000|2024-11-27 21:17:10|5997.27|5996.57|5997.4|5996.7|5997.4|5996.7|5997.27|5996.57|32
1732742240000|2024-11-27 21:17:20|||||||||22
1732742250000|2024-11-27 21:17:30|5997.15|5996.45|5997.15|5996.45|5997.15|5996.45|5997.15|5996.45|38
1732742260000|2024-11-27 21:17:40|||||||||26
1732742270000|2024-11-27 21:17:50|||||||||28
1732742280000|2024-11-27 21:18:00|||||||||34
1732742290000|2024-11-27 21:18:10|5997.27|5996.57|5997.4|5996.7|5997.4|5996.7|5997.27|5996.57|26
1732742300000|2024-11-27 21:18:20|5997.52|5996.82|5997.4|5996.7|5997.65|5996.95|5997.4|5996.7|31
1732742310000|2024-11-27 21:18:30|||||||||3
1732742320000|2024-11-27 21:18:40|5997.65|5996.95|5997.65|5996.95|5997.65|5996.95|5997.65|5996.95|77
1732742330000|2024-11-27 21:18:50|||||||||13
1732742340000|2024-11-27 21:19:00|5997.9|5997.2|5997.9|5997.2|5997.9|5997.2|5997.9|5997.2|84
1732742350000|2024-11-27 21:19:10|||||||||28
1732742360000|2024-11-27 21:19:20|||||||||11
1732742370000|2024-11-27 21:19:30|||||||||11
1732742380000|2024-11-27 21:19:40|||||||||35
1732742390000|2024-11-27 21:19:50|5998.15|5997.45|5998.4|5997.7|5998.4|5997.7|5998.15|5997.45|437
1732742400000|2024-11-27 21:20:00|||||||||17
1732742410000|2024-11-27 21:20:10|||||||||9
1732742420000|2024-11-27 21:20:20|5998.15|5997.45|5998.15|5997.45|5998.15|5997.45|5998.15|5997.45|51
1732742430000|2024-11-27 21:20:30|||||||||12
1732742440000|2024-11-27 21:20:40|5998.4|5997.7|5998.4|5997.7|5998.4|5997.7|5998.4|5997.7|69
1732742460000|2024-11-27 21:21:00|5998.27|5997.57|5998.4|5997.7|5998.4|5997.7|5998.27|5997.57|60
1732742480000|2024-11-27 21:21:20|||||||||1
1732742490000|2024-11-27 21:21:30|5998.52|5997.82|5998.65|5997.95|5998.65|5997.95|5998.52|5997.82|78
1732742500000|2024-11-27 21:21:40|5998.52|5997.82|5998.65|5997.95|5998.65|5997.95|5998.52|5997.82|31
1732742510000|2024-11-27 21:21:50|||||||||8
1732742520000|2024-11-27 21:22:00|||||||||4
1732742530000|2024-11-27 21:22:10|5998.52|5997.82|5998.65|5997.95|5998.65|5997.95|5998.52|5997.82|42
1732742540000|2024-11-27 21:22:20|||||||||4
1732742550000|2024-11-27 21:22:30|||||||||60
1732742560000|2024-11-27 21:22:40|5998.52|5997.82|5998.65|5997.95|5998.65|5997.95|5998.52|5997.82|16
1732742570000|2024-11-27 21:22:50|5998.52|5997.82|5998.65|5997.95|5998.65|5997.95|5998.4|5997.7|51
1732742580000|2024-11-27 21:23:00|5998.52|5997.82|5998.65|5997.95|5998.65|5997.95|5998.4|5997.7|95
1732742590000|2024-11-27 21:23:10|||||||||5
1732742610000|2024-11-27 21:23:30|||||||||20
1732742620000|2024-11-27 21:23:40|||||||||17
1732742630000|2024-11-27 21:23:50|||||||||80
1732742640000|2024-11-27 21:24:00|5998.77|5998.07|5998.9|5998.2|5998.9|5998.2|5998.77|5998.07|68
1732742650000|2024-11-27 21:24:10|||||||||19
1732742660000|2024-11-27 21:24:20|5998.77|5998.07|5998.65|5997.95|5998.77|5998.07|5998.65|5997.95|12
1732742670000|2024-11-27 21:24:30|||||||||13
1732742680000|2024-11-27 21:24:40|5998.9|5998.2|5998.65|5997.95|5998.9|5998.2|5998.65|5997.95|81
1732742690000|2024-11-27 21:24:50|5998.4|5997.7|5998.4|5997.7|5998.4|5997.7|5998.4|5997.7|18
1732742700000|2024-11-27 21:25:00|5998.52|5997.82|5998.65|5997.95|5998.65|5997.95|5998.52|5997.82|35
1732742710000|2024-11-27 21:25:10|||||||||3
1732742720000|2024-11-27 21:25:20|||||||||2
1732742730000|2024-11-27 21:25:30|||||||||1
1732742740000|2024-11-27 21:25:40|||||||||39
1732742760000|2024-11-27 21:26:00|5998.52|5997.82|5998.4|5997.7|5998.52|5997.82|5998.4|5997.7|31
1732742770000|2024-11-27 21:26:10|||||||||12
1732742780000|2024-11-27 21:26:20|5998.52|5997.82|5998.4|5997.7|5998.52|5997.82|5998.4|5997.7|26
1732742790000|2024-11-27 21:26:30|5998.27|5997.57|5998.4|5997.7|5998.4|5997.7|5998.27|5997.57|37
1732742800000|2024-11-27 21:26:40|5998.65|5997.95|5998.52|5997.82|5998.65|5997.95|5998.52|5997.82|74
1732742810000|2024-11-27 21:26:50|5998.65|5997.95|5998.65|5997.95|5998.65|5997.95|5998.65|5997.95|22
1732742820000|2024-11-27 21:27:00|5998.52|5997.82|5998.65|5997.95|5998.65|5997.95|5998.52|5997.82|22
1732742830000|2024-11-27 21:27:10|||||||||13
1732742840000|2024-11-27 21:27:20|5998.4|5997.7|5998.65|5997.95|5998.65|5997.95|5998.4|5997.7|42
1732742850000|2024-11-27 21:27:30|||||||||1
1732742860000|2024-11-27 21:27:40|||||||||3
1732742870000|2024-11-27 21:27:50|5998.52|5997.82|5998.4|5997.7|5998.52|5997.82|5998.4|5997.7|35
1732742880000|2024-11-27 21:28:00|||||||||1
1732742890000|2024-11-27 21:28:10|5998.65|5997.95|5998.4|5997.7|5998.65|5997.95|5998.4|5997.7|84
1732742900000|2024-11-27 21:28:20|5998.52|5997.82|5998.4|5997.7|5998.52|5997.82|5998.4|5997.7|4
1732742930000|2024-11-27 21:28:50|5998.15|5997.45|5998.15|5997.45|5998.15|5997.45|5998.15|5997.45|23
1732742940000|2024-11-27 21:29:00|5998.27|5997.57|5998.4|5997.7|5998.4|5997.7|5998.15|5997.45|48
1732742950000|2024-11-27 21:29:10|||||||||51
1732742960000|2024-11-27 21:29:20|||||||||23
1732742970000|2024-11-27 21:29:30|||||||||17
1732742980000|2024-11-27 21:29:40|5998.52|5997.82|5998.4|5997.7|5998.65|5997.95|5998.4|5997.7|38
1732742990000|2024-11-27 21:29:50|||||||||4
1732743000000|2024-11-27 21:30:00|5998.65|5997.95|5998.4|5997.7|5998.65|5997.95|5998.4|5997.7|75
1732743010000|2024-11-27 21:30:10|5998.52|5997.82|5998.65|5997.95|5998.65|5997.95|5998.52|5997.82|68
1732743020000|2024-11-27 21:30:20|5998.9|5998.2|5998.65|5997.95|5998.9|5998.2|5998.65|5997.95|198
1732743030000|2024-11-27 21:30:30|5998.77|5998.07|5998.9|5998.2|5998.9|5998.2|5998.77|5998.07|103
1732743040000|2024-11-27 21:30:40|||||||||21
1732743050000|2024-11-27 21:30:50|5998.77|5998.07|5998.65|5997.95|5998.77|5998.07|5998.65|5997.95|74
1732743060000|2024-11-27 21:31:00|5998.4|5997.7|5998.4|5997.7|5998.4|5997.7|5998.4|5997.7|164
1732743070000|2024-11-27 21:31:10|||||||||4
1732743080000|2024-11-27 21:31:20|||||||||1
1732743090000|2024-11-27 21:31:30|||||||||24
1732743110000|2024-11-27 21:31:50|5998.52|5997.82|5998.65|5997.95|5998.65|5997.95|5998.52|5997.82|18
1732743120000|2024-11-27 21:32:00|5998.9|5998.2|5998.9|5998.2|5998.9|5998.2|5998.9|5998.2|54
1732743130000|2024-11-27 21:32:10|||||||||25
1732743140000|2024-11-27 21:32:20|5998.77|5998.07|5998.65|5997.95|5998.77|5998.07|5998.65|5997.95|18
1732743150000|2024-11-27 21:32:30|5998.77|5998.07|5998.9|5998.2|5998.9|5998.2|5998.77|5998.07|54
1732743160000|2024-11-27 21:32:40|||||||||2
1732743170000|2024-11-27 21:32:50|5998.77|5998.07|5998.65|5997.95|5998.9|5998.2|5998.65|5997.95|30
1732743180000|2024-11-27 21:33:00|||||||||13
1732743190000|2024-11-27 21:33:10|5998.9|5998.2|5998.65|5997.95|5998.9|5998.2|5998.65|5997.95|20
1732743200000|2024-11-27 21:33:20|||||||||8
1732743210000|2024-11-27 21:33:30|5998.77|5998.07|5998.9|5998.2|5998.9|5998.2|5998.65|5997.95|62
1732743220000|2024-11-27 21:33:40|5998.77|5998.07|5998.65|5997.95|5998.9|5998.2|5998.65|5997.95|29
1732743230000|2024-11-27 21:33:50|5998.4|5997.7|5998.4|5997.7|5998.4|5997.7|5998.4|5997.7|32
1732743240000|2024-11-27 21:34:00|||||||||4
1732743280000|2024-11-27 21:34:40|5998.27|5997.57|5998.15|5997.45|5998.27|5997.57|5998.15|5997.45|28
1732743290000|2024-11-27 21:34:50|||||||||2
1732743310000|2024-11-27 21:35:10|||||||||11
1732743320000|2024-11-27 21:35:20|5998.02|5997.32|5997.9|5997.2|5998.15|5997.45|5997.9|5997.2|27
1732743330000|2024-11-27 21:35:30|||||||||8
1732743340000|2024-11-27 21:35:40|||||||||3
1732743350000|2024-11-27 21:35:50|5998.15|5997.45|5998.15|5997.45|5998.15|5997.45|5998.15|5997.45|70
1732743360000|2024-11-27 21:36:00|||||||||1
1732743380000|2024-11-27 21:36:20|||||||||3
1732743390000|2024-11-27 21:36:30|||||||||5
1732743400000|2024-11-27 21:36:40|||||||||6
1732743410000|2024-11-27 21:36:50|5998.4|5997.7|5998.4|5997.7|5998.4|5997.7|5998.4|5997.7|48
1732743420000|2024-11-27 21:37:00|||||||||23
1732743430000|2024-11-27 21:37:10|5998.15|5997.45|5998.15|5997.45|5998.15|5997.45|5998.15|5997.45|14
1732743440000|2024-11-27 21:37:20|||||||||3
1732743470000|2024-11-27 21:37:50|||||||||4
1732743480000|2024-11-27 21:38:00|||||||||6
1732743490000|2024-11-27 21:38:10|||||||||5
1732743510000|2024-11-27 21:38:30|5998.02|5997.32|5997.9|5997.2|5998.15|5997.45|5997.9|5997.2|80
1732743520000|2024-11-27 21:38:40|5997.77|5997.07|5997.65|5996.95|5997.77|5997.07|5997.65|5996.95|42
1732743530000|2024-11-27 21:38:50|||||||||8
1732743540000|2024-11-27 21:39:00|5997.52|5996.82|5997.65|5996.95|5997.65|5996.95|5997.4|5996.7|44
1732743550000|2024-11-27 21:39:10|5997.4|5996.7|5997.4|5996.7|5997.52|5996.82|5997.4|5996.7|24
1732743560000|2024-11-27 21:39:20|5997.27|5996.57|5997.4|5996.7|5997.4|5996.7|5997.27|5996.57|24
1732743580000|2024-11-27 21:39:40|||||||||40
1732743590000|2024-11-27 21:39:50|||||||||32
1732743600000|2024-11-27 21:40:00|5997.15|5996.45|5997.4|5996.7|5997.4|5996.7|5997.15|5996.45|49
1732743610000|2024-11-27 21:40:10|5997.15|5996.45|5997.4|5996.7|5997.4|5996.7|5997.15|5996.45|12
1732743620000|2024-11-27 21:40:20|5997.65|5996.95|5997.65|5996.95|5997.65|5996.95|5997.65|5996.95|46
1732743630000|2024-11-27 21:40:30|5997.52|5996.82|5997.65|5996.95|5997.65|5996.95|5997.52|5996.82|15
1732743640000|2024-11-27 21:40:40|5997.4|5996.7|5997.65|5996.95|5997.65|5996.95|5997.4|5996.7|10
1732743650000|2024-11-27 21:40:50|||||||||3
1732743670000|2024-11-27 21:41:10|5997.52|5996.82|5997.65|5996.95|5997.65|5996.95|5997.52|5996.82|12
1732743680000|2024-11-27 21:41:20|||||||||33
1732743700000|2024-11-27 21:41:40|||||||||10
1732743710000|2024-11-27 21:41:50|||||||||22
1732743720000|2024-11-27 21:42:00|||||||||3
1732743740000|2024-11-27 21:42:20|5997.4|5996.7|5997.4|5996.7|5997.4|5996.7|5997.4|5996.7|32
1732743750000|2024-11-27 21:42:30|5997.65|5996.95|5997.65|5996.95|5997.65|5996.95|5997.65|5996.95|59
1732743760000|2024-11-27 21:42:40|||||||||1
1732743770000|2024-11-27 21:42:50|5997.77|5997.07|5997.9|5997.2|5997.9|5997.2|5997.77|5997.07|26
1732743780000|2024-11-27 21:43:00|5998.15|5997.45|5998.15|5997.45|5998.15|5997.45|5998.15|5997.45|31
1732743790000|2024-11-27 21:43:10|5998.02|5997.32|5998.15|5997.45|5998.15|5997.45|5998.02|5997.32|24
1732743800000|2024-11-27 21:43:20|||||||||3
1732743810000|2024-11-27 21:43:30|||||||||5
1732743830000|2024-11-27 21:43:50|5997.9|5997.2|5997.9|5997.2|5997.9|5997.2|5997.9|5997.2|80
1732743840000|2024-11-27 21:44:00|||||||||12
1732743850000|2024-11-27 21:44:10|5997.77|5997.07|5997.65|5996.95|5997.9|5997.2|5997.65|5996.95|48
1732743870000|2024-11-27 21:44:30|5997.77|5997.07|5997.65|5996.95|5997.77|5997.07|5997.65|5996.95|10
1732743880000|2024-11-27 21:44:40|||||||||1
1732743890000|2024-11-27 21:44:50|||||||||7
1732743900000|2024-11-27 21:45:00|5997.9|5997.2|5997.9|5997.2|5998.15|5997.45|5997.9|5997.2|181
1732743910000|2024-11-27 21:45:10|5998.15|5997.45|5997.9|5997.2|5998.15|5997.45|5997.9|5997.2|19
1732743920000|2024-11-27 21:45:20|5998.02|5997.32|5998.4|5997.7|5998.4|5997.7|5998.02|5997.32|39
1732743930000|2024-11-27 21:45:30|||||||||11
1732743970000|2024-11-27 21:46:10|5997.9|5997.2|5997.9|5997.2|5998.15|5997.45|5997.9|5997.2|306
1732743980000|2024-11-27 21:46:20|5998.02|5997.32|5997.9|5997.2|5998.02|5997.32|5997.9|5997.2|25
1732743990000|2024-11-27 21:46:30|||||||||28
1732744000000|2024-11-27 21:46:40|||||||||9
1732744010000|2024-11-27 21:46:50|||||||||1
1732744020000|2024-11-27 21:47:00|||||||||17
1732744030000|2024-11-27 21:47:10|5998.15|5997.45|5998.15|5997.45|5998.27|5997.57|5998.15|5997.45|53
1732744040000|2024-11-27 21:47:20|5998.02|5997.32|5997.9|5997.2|5998.02|5997.32|5997.9|5997.2|28
1732744050000|2024-11-27 21:47:30|||||||||8
1732744060000|2024-11-27 21:47:40|||||||||3
1732744070000|2024-11-27 21:47:50|5998.02|5997.32|5998.15|5997.45|5998.15|5997.45|5998.02|5997.32|39
1732744080000|2024-11-27 21:48:00|5998.02|5997.32|5998.15|5997.45|5998.15|5997.45|5998.02|5997.32|48
1732744090000|2024-11-27 21:48:10|||||||||28
1732744100000|2024-11-27 21:48:20|||||||||1
1732744110000|2024-11-27 21:48:30|||||||||34
1732744120000|2024-11-27 21:48:40|||||||||20
1732744130000|2024-11-27 21:48:50|||||||||54
1732744140000|2024-11-27 21:49:00|5998.02|5997.32|5998.15|5997.45|5998.15|5997.45|5998.02|5997.32|51
1732744150000|2024-11-27 21:49:10|||||||||5
1732744160000|2024-11-27 21:49:20|||||||||17
1732744170000|2024-11-27 21:49:30|5997.9|5997.2|5997.9|5997.2|5997.9|5997.2|5997.9|5997.2|179
1732744180000|2024-11-27 21:49:40|||||||||16
1732744190000|2024-11-27 21:49:50|||||||||22
1732744200000|2024-11-27 21:50:00|5998.02|5997.32|5998.15|5997.45|5998.4|5997.7|5998.02|5997.32|161
1732744210000|2024-11-27 21:50:10|5997.9|5997.2|5997.9|5997.2|5997.9|5997.2|5997.9|5997.2|22
1732744230000|2024-11-27 21:50:30|||||||||23
1732744240000|2024-11-27 21:50:40|||||||||7
1732744250000|2024-11-27 21:50:50|5998.15|5997.45|5998.15|5997.45|5998.15|5997.45|5998.02|5997.32|70
1732744270000|2024-11-27 21:51:10|5998.4|5997.7|5998.4|5997.7|5998.4|5997.7|5998.27|5997.57|24
1732744280000|2024-11-27 21:51:20|5998.27|5997.57|5998.15|5997.45|5998.4|5997.7|5998.15|5997.45|35
1732744290000|2024-11-27 21:51:30|||||||||13
1732744300000|2024-11-27 21:51:40|5997.9|5997.2|5997.9|5997.2|5997.9|5997.2|5997.9|5997.2|57
1732744310000|2024-11-27 21:51:50|5998.02|5997.32|5998.15|5997.45|5998.15|5997.45|5997.9|5997.2|70
1732744320000|2024-11-27 21:52:00|5998.02|5997.32|5998.15|5997.45|5998.15|5997.45|5998.02|5997.32|39
1732744330000|2024-11-27 21:52:10|||||||||13
1732744340000|2024-11-27 21:52:20|||||||||3
1732744350000|2024-11-27 21:52:30|5998.02|5997.32|5997.9|5997.2|5998.02|5997.32|5997.9|5997.2|27
1732744360000|2024-11-27 21:52:40|5998.02|5997.32|5997.9|5997.2|5998.02|5997.32|5997.9|5997.2|34
1732744370000|2024-11-27 21:52:50|5998.02|5997.32|5997.9|5997.2|5998.15|5997.45|5997.9|5997.2|14
1732744380000|2024-11-27 21:53:00|5998.02|5997.32|5997.9|5997.2|5998.15|5997.45|5997.9|5997.2|14
1732744400000|2024-11-27 21:53:20|5998.15|5997.45|5998.15|5997.45|5998.15|5997.45|5998.15|5997.45|189
1732744410000|2024-11-27 21:53:30|5998.02|5997.32|5997.9|5997.2|5998.15|5997.45|5997.9|5997.2|16
1732744430000|2024-11-27 21:53:50|||||||||1
1732744450000|2024-11-27 21:54:10|||||||||5
1732744460000|2024-11-27 21:54:20|5998.15|5997.45|5998.15|5997.45|5998.15|5997.45|5998.15|5997.45|36
1732744470000|2024-11-27 21:54:30|||||||||1
1732744490000|2024-11-27 21:54:50|||||||||23
1732744500000|2024-11-27 21:55:00|5998.4|5997.7|5998.4|5997.7|5998.4|5997.7|5998.4|5997.7|68
1732744510000|2024-11-27 21:55:10|5998.52|5997.82|5998.65|5997.95|5998.65|5997.95|5998.52|5997.82|22
1732744520000|2024-11-27 21:55:20|||||||||1
1732744530000|2024-11-27 21:55:30|5998.4|5997.7|5998.4|5997.7|5998.4|5997.7|5998.4|5997.7|76
1732744550000|2024-11-27 21:55:50|||||||||45
1732744570000|2024-11-27 21:56:10|||||||||9
1732744590000|2024-11-27 21:56:30|||||||||32
1732744600000|2024-11-27 21:56:40|||||||||2
1732744610000|2024-11-27 21:56:50|5998.27|5997.57|5998.27|5997.57|5998.27|5997.57|5998.27|5997.57|25
1732744620000|2024-11-27 21:57:00|5998.15|5997.45|5998.4|5997.7|5998.4|5997.7|5998.15|5997.45|44
1732744630000|2024-11-27 21:57:10|||||||||2
1732744640000|2024-11-27 21:57:20|5998.15|5997.45|5997.9|5997.2|5998.15|5997.45|5997.9|5997.2|122
1732744650000|2024-11-27 21:57:30|5998.15|5997.45|5998.15|5997.45|5998.15|5997.45|5998.02|5997.32|95
1732744670000|2024-11-27 21:57:50|5998.02|5997.32|5997.9|5997.2|5998.02|5997.32|5997.9|5997.2|17
1732744680000|2024-11-27 21:58:00|||||||||226
1732744690000|2024-11-27 21:58:10|||||||||125
1732744700000|2024-11-27 21:58:20|||||||||34
1732744710000|2024-11-27 21:58:30|5998.02|5997.32|5998.15|5997.45|5998.15|5997.45|5998.02|5997.32|70
1732744720000|2024-11-27 21:58:40|5998.02|5997.32|5998.02|5997.32|5998.02|5997.32|5998.02|5997.32|50
1732744730000|2024-11-27 21:58:50|5997.9|5997.2|5997.9|5997.2|5998.02|5997.32|5997.9|5997.2|4
1732744740000|2024-11-27 21:59:00|||||||||17
1732744760000|2024-11-27 21:59:20|||||||||46
1732744770000|2024-11-27 21:59:30|||||||||107
1732744780000|2024-11-27 21:59:40|5998.15|5997.45|5998.15|5997.45|5998.15|5997.45|5998.15|5997.45|23
1732744790000|2024-11-27 21:59:50|5998.27|5997.57|5998.54|5997.04|5998.54|5997.57|5998.02|5997.04|140
1732744800000|2024-11-27 22:00:00|5998.5|5997|5998.69|5997.19|5998.69|5997.19|5998.5|5997|25
1732744810000|2024-11-27 22:00:10|5998.43|5996.93|5998.43|5996.93|5998.43|5996.93|5998.43|5996.93|0
1732745030000|2024-11-27 22:03:50|5998.61|5997.11|5998.61|5997.11|5998.61|5997.11|5998.61|5997.11|0
1732745090000|2024-11-27 22:04:50|5998.43|5996.93|5998.43|5996.93|5998.43|5996.93|5998.43|5996.93|0
1732745100000|2024-11-27 22:05:00|5998.61|5997.11|5998.61|5997.11|5998.61|5997.11|5998.61|5997.11|0
1732745190000|2024-11-27 22:06:30|5998.65|5997.15|5998.65|5997.15|5998.65|5997.15|5998.65|5997.15|0
1732745260000|2024-11-27 22:07:40|5998.61|5997.11|5998.61|5997.11|5998.61|5997.11|5998.61|5997.11|0
1732745300000|2024-11-27 22:08:20|5998.43|5996.93|5998.43|5996.93|5998.43|5996.93|5998.43|5996.93|0
1732745390000|2024-11-27 22:09:50|5998.61|5997.11|5998.61|5997.11|5998.61|5997.11|5998.61|5997.11|0
1732745430000|2024-11-27 22:10:30|5998.8|5997.3|5998.8|5997.3|5998.8|5997.3|5998.8|5997.3|0
1732745600000|2024-11-27 22:13:20|5998.91|5997.41|5998.91|5997.41|5998.91|5997.41|5998.91|5997.41|0
1732745610000|2024-11-27 22:13:30|5998.65|5997.15|5998.65|5997.15|5998.65|5997.15|5998.65|5997.15|0
1732745620000|2024-11-27 22:13:40|5998.43|5996.93|5998.43|5996.93|5998.43|5996.93|5998.43|5996.93|0
1732745690000|2024-11-27 22:14:50|5998.47|5996.97|5998.47|5996.97|5998.47|5996.97|5998.47|5996.97|0
1732745710000|2024-11-27 22:15:10|5998.43|5996.93|5998.43|5996.93|5998.43|5996.93|5998.43|5996.93|0
1732745770000|2024-11-27 22:16:10|5998.47|5996.97|5998.5|5997|5998.5|5997|5998.47|5996.97|0
1732745800000|2024-11-27 22:16:40|5998.47|5996.97|5998.47|5996.97|5998.47|5996.97|5998.47|5996.97|0
1732745930000|2024-11-27 22:18:50|5998.4|5996.9|5998.4|5996.9|5998.4|5996.9|5998.4|5996.9|0
1732745970000|2024-11-27 22:19:30|5998.47|5996.97|5998.47|5996.97|5998.47|5996.97|5998.47|5996.97|0
1732746070000|2024-11-27 22:21:10|5998.61|5997.11|5998.61|5997.11|5998.61|5997.11|5998.61|5997.11|0
1732746110000|2024-11-27 22:21:50|5998.76|5997.26|5998.76|5997.26|5998.76|5997.26|5998.76|5997.26|0
1732746290000|2024-11-27 22:24:50|5998.72|5997.22|5998.72|5997.22|5998.72|5997.22|5998.72|5997.22|0
1732746300000|2024-11-27 22:25:00|5998.76|5997.26|5998.76|5997.26|5998.76|5997.26|5998.76|5997.26|0
1732746490000|2024-11-27 22:28:10|5998.69|5997.19|5998.69|5997.19|5998.69|5997.19|5998.69|5997.19|0
1732746510000|2024-11-27 22:28:30|5998.61|5997.11|5998.5|5997|5998.61|5997.11|5998.5|5997|0
1732746520000|2024-11-27 22:28:40|5998.47|5996.97|5998.69|5997.19|5998.69|5997.19|5998.47|5996.97|0
1732746530000|2024-11-27 22:28:50|5998.76|5997.26|5998.76|5997.26|5998.76|5997.26|5998.76|5997.26|0
1732746550000|2024-11-27 22:29:10|5998.69|5997.19|5998.69|5997.19|5998.69|5997.19|5998.69|5997.19|0
1732746570000|2024-11-27 22:29:30|5998.76|5997.26|5998.76|5997.26|5998.76|5997.26|5998.76|5997.26|0
1732746590000|2024-11-27 22:29:50|5998.8|5997.3|5998.8|5997.3|5998.8|5997.3|5998.8|5997.3|0
1732746630000|2024-11-27 22:30:30|5999.09|5997.59|5999.09|5997.59|5999.09|5997.59|5999.09|5997.59|0
1732747280000|2024-11-27 22:41:20|5999.02|5997.52|5999.02|5997.52|5999.02|5997.52|5999.02|5997.52|0
1732747550000|2024-11-27 22:45:50|5999.09|5997.59|5999.09|5997.59|5999.09|5997.59|5999.09|5997.59|0
1732747680000|2024-11-27 22:48:00|5998.8|5997.3|5998.8|5997.3|5998.8|5997.3|5998.8|5997.3|0
1732747810000|2024-11-27 22:50:10|5998.94|5997.44|5998.91|5997.41|5998.94|5997.44|5998.91|5997.41|0
1732747820000|2024-11-27 22:50:20|5998.94|5997.44|5998.94|5997.44|5998.94|5997.44|5998.94|5997.44|0
1732747860000|2024-11-27 22:51:00|5998.87|5997.37|5998.94|5997.44|5998.94|5997.44|5998.87|5997.37|0
1732748040000|2024-11-27 22:54:00|5999.02|5997.52|5999.02|5997.52|5999.02|5997.52|5999.02|5997.52|0
1732748050000|2024-11-27 22:54:10|5999.13|5997.63|5999.24|5997.74|5999.24|5997.74|5999.13|5997.63|0
1732748060000|2024-11-27 22:54:20|5998.94|5997.44|5998.91|5997.41|5998.94|5997.44|5998.91|5997.41|0
1732748120000|2024-11-27 22:55:20|5998.8|5997.3|5998.8|5997.3|5998.8|5997.3|5998.8|5997.3|0
1732748190000|2024-11-27 22:56:30|5998.76|5997.26|5998.76|5997.26|5998.76|5997.26|5998.76|5997.26|0
1732748200000|2024-11-27 22:56:40|5998.72|5997.22|5998.72|5997.22|5998.72|5997.22|5998.72|5997.22|0
1732748310000|2024-11-27 22:58:30|5998.76|5997.26|5998.76|5997.26|5998.76|5997.26|5998.76|5997.26|0
1732748330000|2024-11-27 22:58:50|5998.8|5997.3|5998.94|5997.44|5998.94|5997.44|5998.8|5997.3|0
1732748350000|2024-11-27 22:59:10|5998.69|5997.19|5998.69|5997.19|5998.69|5997.19|5998.69|5997.19|0
1732748390000|2024-11-27 22:59:50|5998.54|5997.04|5998.54|5997.04|5998.54|5997.04|5998.54|5997.04|0
1732748400000|2024-11-27 23:00:00|5997.77|5997.07|5998.52|5997.82|5999.02|5998.32|5997.52|5996.82|132
1732748410000|2024-11-27 23:00:10|5998.4|5997.7|5998.4|5997.7|5998.9|5998.2|5998.27|5997.57|29
1732748420000|2024-11-27 23:00:20|5998.65|5997.95|5999.27|5998.57|5999.4|5998.7|5998.65|5997.95|31
1732748430000|2024-11-27 23:00:30|5999.4|5998.7|5999.4|5998.7|5999.4|5998.7|5999.15|5998.45|27
1732748440000|2024-11-27 23:00:40|5999.27|5998.57|5999.02|5998.32|5999.4|5998.7|5998.9|5998.2|12
1732748450000|2024-11-27 23:00:50|5999.15|5998.45|5999.65|5998.95|5999.65|5998.95|5999.15|5998.45|14
1732748460000|2024-11-27 23:01:00|5999.77|5999.07|5999.9|5999.2|5999.9|5999.2|5999.77|5999.07|18
1732748470000|2024-11-27 23:01:10|5999.65|5998.95|5999.9|5999.2|6000.15|5999.45|5999.65|5998.95|28
1732748480000|2024-11-27 23:01:20|6000.02|5999.32|5999.15|5998.45|6000.02|5999.32|5999.15|5998.45|26
1732748490000|2024-11-27 23:01:30|5999.4|5998.7|5999.9|5999.2|5999.9|5999.2|5999.4|5998.7|14
1732748500000|2024-11-27 23:01:40|6000.02|5999.32|5999.9|5999.2|6000.15|5999.45|5999.9|5999.2|23
1732748510000|2024-11-27 23:01:50|6000.02|5999.32|6000.15|5999.45|6000.15|5999.45|6000.02|5999.32|5
1732748520000|2024-11-27 23:02:00|5999.77|5999.07|6000.15|5999.45|6000.15|5999.45|5999.77|5999.07|34
1732748530000|2024-11-27 23:02:10|6000.27|5999.57|6000.27|5999.57|6000.27|5999.57|6000.27|5999.57|10
1732748540000|2024-11-27 23:02:20|6000.15|5999.45|6000.65|5999.95|6000.65|5999.95|6000.15|5999.45|38
1732748550000|2024-11-27 23:02:30|6000.77|6000.07|6000.9|6000.2|6000.9|6000.2|6000.65|5999.95|37
1732748570000|2024-11-27 23:02:50|6000.77|6000.07|6000.77|6000.07|6000.77|6000.07|6000.77|6000.07|11
1732748580000|2024-11-27 23:03:00|6000.65|5999.95|6000.77|6000.07|6000.9|6000.2|6000.65|5999.95|34
1732748590000|2024-11-27 23:03:10|6000.9|6000.2|6000.9|6000.2|6000.9|6000.2|6000.9|6000.2|30
1732748600000|2024-11-27 23:03:20|||||||||5
1732748620000|2024-11-27 23:03:40|6001.02|6000.32|6001.52|6000.82|6001.52|6000.82|6001.02|6000.32|66
1732748630000|2024-11-27 23:03:50|6001.65|6000.95|6001.9|6001.2|6001.9|6001.2|6001.65|6000.95|41
1732748640000|2024-11-27 23:04:00|6001.65|6000.95|6001.9|6001.2|6001.9|6001.2|6001.02|6000.32|151
1732748650000|2024-11-27 23:04:10|6002.02|6001.32|6001.9|6001.2|6002.15|6001.45|6001.9|6001.2|12
1732748660000|2024-11-27 23:04:20|6002.02|6001.32|6002.02|6001.32|6002.02|6001.32|6001.9|6001.2|20
1732748670000|2024-11-27 23:04:30|6002.15|6001.45|6002.15|6001.45|6002.15|6001.45|6001.9|6001.2|11
1732748680000|2024-11-27 23:04:40|6002.02|6001.32|6002.15|6001.45|6002.15|6001.45|6002.02|6001.32|37
1732748690000|2024-11-27 23:04:50|6002.27|6001.57|6002.9|6002.2|6002.9|6002.2|6002.27|6001.57|68
1732748700000|2024-11-27 23:05:00|6002.77|6002.07|6002.77|6002.07|6003.02|6002.32|6002.65|6001.95|37
1732748710000|2024-11-27 23:05:10|6002.9|6002.2|6002.4|6001.7|6002.9|6002.2|6002.4|6001.7|30
1732748720000|2024-11-27 23:05:20|6002.52|6001.82|6003.15|6002.45|6003.15|6002.45|6002.4|6001.7|34
1732748730000|2024-11-27 23:05:30|6003.27|6002.57|6003.15|6002.45|6003.52|6002.82|6003.15|6002.45|35
1732748740000|2024-11-27 23:05:40|6003.4|6002.7|6003.15|6002.45|6003.65|6002.95|6003.15|6002.45|29
1732748750000|2024-11-27 23:05:50|6003.27|6002.57|6003.15|6002.45|6003.27|6002.57|6003.15|6002.45|6
1732748760000|2024-11-27 23:06:00|6003.4|6002.7|6003.65|6002.95|6003.65|6002.95|6003.15|6002.45|30
1732748770000|2024-11-27 23:06:10|6003.52|6002.82|6003.27|6002.57|6003.52|6002.82|6003.15|6002.45|7
1732748780000|2024-11-27 23:06:20|6003.15|6002.45|6003.52|6002.82|6004.15|6003.45|6003.15|6002.45|90
1732748790000|2024-11-27 23:06:30|6003.4|6002.7|6003.4|6002.7|6003.4|6002.7|6003.4|6002.7|10
1732748800000|2024-11-27 23:06:40|6003.27|6002.57|6003.15|6002.45|6003.27|6002.57|6003.15|6002.45|10
1732748810000|2024-11-27 23:06:50|6003.4|6002.7|6003.15|6002.45|6003.4|6002.7|6003.15|6002.45|12
1732748820000|2024-11-27 23:07:00|6003.65|6002.95|6003.4|6002.7|6003.65|6002.95|6003.4|6002.7|39
1732748830000|2024-11-27 23:07:10|6003.52|6002.82|6003.52|6002.82|6003.65|6002.95|6003.52|6002.82|6
1732748840000|2024-11-27 23:07:20|6003.65|6002.95|6003.52|6002.82|6003.65|6002.95|6003.52|6002.82|6
1732748850000|2024-11-27 23:07:30|6003.4|6002.7|6003.4|6002.7|6003.52|6002.82|6003.4|6002.7|38
1732748860000|2024-11-27 23:07:40|6003.52|6002.82|6003.52|6002.82|6003.52|6002.82|6003.4|6002.7|7
1732748870000|2024-11-27 23:07:50|6003.4|6002.7|6002.65|6001.95|6003.4|6002.7|6002.4|6001.7|152
1732748880000|2024-11-27 23:08:00|6002.52|6001.82|6002.9|6002.2|6003.15|6002.45|6002.52|6001.82|66
1732748890000|2024-11-27 23:08:10|6002.77|6002.07|6002.9|6002.2|6002.9|6002.2|6002.77|6002.07|6
1732748900000|2024-11-27 23:08:20|||||||||1
1732748910000|2024-11-27 23:08:30|6002.77|6002.07|6002.77|6002.07|6002.9|6002.2|6002.65|6001.95|7
1732748920000|2024-11-27 23:08:40|6002.65|6001.95|6002.65|6001.95|6002.65|6001.95|6002.65|6001.95|0
1732748930000|2024-11-27 23:08:50|6002.4|6001.7|6002.27|6001.57|6002.4|6001.7|6002.15|6001.45|15
1732748940000|2024-11-27 23:09:00|6002.4|6001.7|6002.02|6001.32|6002.4|6001.7|6002.02|6001.32|16
1732748950000|2024-11-27 23:09:10|6002.15|6001.45|6002.27|6001.57|6002.4|6001.7|6002.15|6001.45|15
1732748960000|2024-11-27 23:09:20|6001.9|6001.2|6001.9|6001.2|6001.9|6001.2|6001.9|6001.2|7
1732748970000|2024-11-27 23:09:30|6002.02|6001.32|6002.27|6001.57|6002.4|6001.7|6002.02|6001.32|29
1732748980000|2024-11-27 23:09:40|6002.15|6001.45|6002.02|6001.32|6002.15|6001.45|6001.9|6001.2|6
1732748990000|2024-11-27 23:09:50|6001.9|6001.2|6001.9|6001.2|6001.9|6001.2|6001.9|6001.2|0
1732749000000|2024-11-27 23:10:00|6002.02|6001.32|6002.15|6001.45|6002.4|6001.7|6002.02|6001.32|22
1732749010000|2024-11-27 23:10:10|||||||||5
1732749020000|2024-11-27 23:10:20|6001.9|6001.2|6002.15|6001.45|6002.15|6001.45|6001.9|6001.2|4
1732749030000|2024-11-27 23:10:30|6001.9|6001.2|6002.15|6001.45|6002.15|6001.45|6001.9|6001.2|4
1732749040000|2024-11-27 23:10:40|6002.02|6001.32|6002.02|6001.32|6002.02|6001.32|6002.02|6001.32|4
1732749050000|2024-11-27 23:10:50|6001.9|6001.2|6002.02|6001.32|6002.02|6001.32|6001.9|6001.2|3
1732749060000|2024-11-27 23:11:00|6002.15|6001.45|6002.15|6001.45|6002.4|6001.7|6002.02|6001.32|55
1732749080000|2024-11-27 23:11:20|6001.9|6001.2|6001.65|6000.95|6001.9|6001.2|6001.65|6000.95|67
1732749090000|2024-11-27 23:11:30|6001.77|6001.07|6001.65|6000.95|6001.77|6001.07|6001.65|6000.95|6
1732749100000|2024-11-27 23:11:40|6001.52|6000.82|6001.4|6000.7|6001.52|6000.82|6001.4|6000.7|30
1732749110000|2024-11-27 23:11:50|6001.27|6000.57|6001.15|6000.45|6001.27|6000.57|6001.15|6000.45|18
1732749120000|2024-11-27 23:12:00|6001.4|6000.7|6001.15|6000.45|6001.4|6000.7|6001.15|6000.45|21
1732749130000|2024-11-27 23:12:10|6001.27|6000.57|6000.9|6000.2|6001.27|6000.57|6000.9|6000.2|14
1732749140000|2024-11-27 23:12:20|6001.02|6000.32|6000.52|5999.82|6001.02|6000.32|6000.4|5999.7|23
1732749150000|2024-11-27 23:12:30|6000.4|5999.7|6000.65|5999.95|6000.65|5999.95|6000.4|5999.7|11
1732749160000|2024-11-27 23:12:40|6000.52|5999.82|6000.65|5999.95|6000.65|5999.95|6000.4|5999.7|6
1732749170000|2024-11-27 23:12:50|6000.52|5999.82|6000.4|5999.7|6000.52|5999.82|6000.4|5999.7|0
1732749180000|2024-11-27 23:13:00|6000.52|5999.82|6000.4|5999.7|6000.52|5999.82|6000.4|5999.7|6
1732749200000|2024-11-27 23:13:20|6000.52|5999.82|6000.65|5999.95|6000.65|5999.95|6000.52|5999.82|9
1732749210000|2024-11-27 23:13:30|6000.9|6000.2|6001.02|6000.32|6001.15|6000.45|6000.9|6000.2|17
1732749220000|2024-11-27 23:13:40|6001.15|6000.45|6001.27|6000.57|6001.27|6000.57|6001.15|6000.45|0
1732749230000|2024-11-27 23:13:50|6001.15|6000.45|6001.27|6000.57|6001.27|6000.57|6001.15|6000.45|1
1732749240000|2024-11-27 23:14:00|6001.4|6000.7|6001.4|6000.7|6001.4|6000.7|6001.27|6000.57|9
1732749250000|2024-11-27 23:14:10|6001.27|6000.57|6001.15|6000.45|6001.27|6000.57|6001.15|6000.45|8
1732749260000|2024-11-27 23:14:20|6001.02|6000.32|6001.15|6000.45|6001.15|6000.45|6001.02|6000.32|3
1732749270000|2024-11-27 23:14:30|6001.27|6000.57|6001.27|6000.57|6001.27|6000.57|6001.27|6000.57|4
1732749290000|2024-11-27 23:14:50|6001.4|6000.7|6001.4|6000.7|6001.4|6000.7|6001.4|6000.7|1
1732749300000|2024-11-27 23:15:00|6001.27|6000.57|6001.27|6000.57|6001.27|6000.57|6001.27|6000.57|3
1732749310000|2024-11-27 23:15:10|6001.15|6000.45|6001.15|6000.45|6001.4|6000.7|6001.15|6000.45|9
1732749350000|2024-11-27 23:15:50|6001.02|6000.32|6000.9|6000.2|6001.02|6000.32|6000.9|6000.2|18
1732749360000|2024-11-27 23:16:00|6000.65|5999.95|6000.65|5999.95|6000.77|6000.07|6000.65|5999.95|21
1732749370000|2024-11-27 23:16:10|||||||||1
1732749380000|2024-11-27 23:16:20|6000.77|6000.07|6000.9|6000.2|6000.9|6000.2|6000.65|5999.95|17
1732749390000|2024-11-27 23:16:30|6000.77|6000.07|6000.65|5999.95|6000.9|6000.2|6000.65|5999.95|8
1732749410000|2024-11-27 23:16:50|||||||||24
1732749420000|2024-11-27 23:17:00|||||||||1
1732749430000|2024-11-27 23:17:10|||||||||2
1732749450000|2024-11-27 23:17:30|6000.52|5999.82|6000.4|5999.7|6000.52|5999.82|6000.4|5999.7|25
1732749460000|2024-11-27 23:17:40|6000.15|5999.45|6000.15|5999.45|6000.15|5999.45|6000.15|5999.45|23
1732749470000|2024-11-27 23:17:50|||||||||2
1732749480000|2024-11-27 23:18:00|6000.27|5999.57|6000.15|5999.45|6000.27|5999.57|6000.15|5999.45|1
1732749490000|2024-11-27 23:18:10|6000.27|5999.57|6000.4|5999.7|6000.4|5999.7|6000.27|5999.57|1
1732749500000|2024-11-27 23:18:20|||||||||1
1732749560000|2024-11-27 23:19:20|||||||||6
1732749570000|2024-11-27 23:19:30|6000.52|5999.82|6000.4|5999.7|6000.52|5999.82|6000.4|5999.7|5
1732749580000|2024-11-27 23:19:40|||||||||1
1732749590000|2024-11-27 23:19:50|6000.52|5999.82|6001.15|6000.45|6001.15|6000.45|6000.4|5999.7|24
1732749600000|2024-11-27 23:20:00|6001.52|6000.82|6001.52|6000.82|6001.65|6000.95|6001.4|6000.7|21
1732749610000|2024-11-27 23:20:10|6001.65|6000.95|6001.65|6000.95|6001.65|6000.95|6001.65|6000.95|7
1732749620000|2024-11-27 23:20:20|6001.9|6001.2|6001.9|6001.2|6001.9|6001.2|6001.9|6001.2|8
1732749630000|2024-11-27 23:20:30|6001.77|6001.07|6001.65|6000.95|6001.77|6001.07|6001.65|6000.95|7
1732749640000|2024-11-27 23:20:40|||||||||3
1732749650000|2024-11-27 23:20:50|6001.52|6000.82|6001.9|6001.2|6001.9|6001.2|6001.52|6000.82|19
1732749660000|2024-11-27 23:21:00|6002.02|6001.32|6002.15|6001.45|6002.27|6001.57|6002.02|6001.32|18
1732749670000|2024-11-27 23:21:10|6002.02|6001.32|6002.15|6001.45|6002.15|6001.45|6001.9|6001.2|16
1732749680000|2024-11-27 23:21:20|6002.27|6001.57|6002.4|6001.7|6002.4|6001.7|6002.27|6001.57|12
1732749700000|2024-11-27 23:21:40|6002.65|6001.95|6002.15|6001.45|6002.65|6001.95|6002.15|6001.45|36
1732749710000|2024-11-27 23:21:50|||||||||10
1732749720000|2024-11-27 23:22:00|6002.4|6001.7|6002.27|6001.57|6002.4|6001.7|6002.27|6001.57|1
1732749730000|2024-11-27 23:22:10|6002.4|6001.7|6002.65|6001.95|6002.65|6001.95|6002.4|6001.7|8
1732749740000|2024-11-27 23:22:20|6002.52|6001.82|6002.4|6001.7|6002.52|6001.82|6002.4|6001.7|2
1732749750000|2024-11-27 23:22:30|6002.15|6001.45|6002.27|6001.57|6002.27|6001.57|6002.15|6001.45|6
1732749760000|2024-11-27 23:22:40|6002.4|6001.7|6002.4|6001.7|6002.4|6001.7|6002.4|6001.7|0
1732749770000|2024-11-27 23:22:50|6002.27|6001.57|6002.27|6001.57|6002.27|6001.57|6002.27|6001.57|3
1732749780000|2024-11-27 23:23:00|6002.15|6001.45|6002.15|6001.45|6002.15|6001.45|6002.15|6001.45|12
1732749800000|2024-11-27 23:23:20|6002.27|6001.57|6001.9|6001.2|6002.27|6001.57|6001.9|6001.2|10
1732749810000|2024-11-27 23:23:30|||||||||3
1732749830000|2024-11-27 23:23:50|||||||||2
1732749840000|2024-11-27 23:24:00|6002.02|6001.32|6002.15|6001.45|6002.15|6001.45|6002.02|6001.32|4
1732749850000|2024-11-27 23:24:10|6002.02|6001.32|6002.15|6001.45|6002.15|6001.45|6002.02|6001.32|12
1732749870000|2024-11-27 23:24:30|||||||||1
1732749900000|2024-11-27 23:25:00|6002.02|6001.32|6002.02|6001.32|6002.02|6001.32|6001.9|6001.2|3
1732749910000|2024-11-27 23:25:10|6002.15|6001.45|6002.02|6001.32|6002.15|6001.45|6001.9|6001.2|2
1732749920000|2024-11-27 23:25:20|6001.9|6001.2|6001.9|6001.2|6002.02|6001.32|6001.9|6001.2|2
1732749940000|2024-11-27 23:25:40|6002.15|6001.45|6002.15|6001.45|6002.15|6001.45|6002.15|6001.45|6
1732749970000|2024-11-27 23:26:10|6002.52|6001.82|6002.65|6001.95|6002.65|6001.95|6002.52|6001.82|14
1732749980000|2024-11-27 23:26:20|6002.52|6001.82|6002.4|6001.7|6002.52|6001.82|6002.4|6001.7|13
1732750050000|2024-11-27 23:27:30|6002.15|6001.45|6002.15|6001.45|6002.15|6001.45|6002.15|6001.45|27
1732750060000|2024-11-27 23:27:40|||||||||1
1732750080000|2024-11-27 23:28:00|6002.4|6001.7|6002.4|6001.7|6002.4|6001.7|6002.4|6001.7|5
1732750090000|2024-11-27 23:28:10|||||||||4
1732750120000|2024-11-27 23:28:40|6002.65|6001.95|6002.65|6001.95|6002.65|6001.95|6002.65|6001.95|11
1732750160000|2024-11-27 23:29:20|||||||||1
1732750170000|2024-11-27 23:29:30|6002.15|6001.45|6002.15|6001.45|6002.15|6001.45|6002.15|6001.45|27
1732750180000|2024-11-27 23:29:40|6002.27|6001.57|6002.4|6001.7|6002.4|6001.7|6002.27|6001.57|6
1732750190000|2024-11-27 23:29:50|6002.52|6001.82|6002.4|6001.7|6002.52|6001.82|6002.4|6001.7|2
1732750200000|2024-11-27 23:30:00|6002.52|6001.82|6002.65|6001.95|6002.65|6001.95|6002.52|6001.82|12
1732750210000|2024-11-27 23:30:10|||||||||15
1732750230000|2024-11-27 23:30:30|||||||||11
1732750240000|2024-11-27 23:30:40|6002.77|6002.07|6002.77|6002.07|6002.77|6002.07|6002.77|6002.07|5
1732750250000|2024-11-27 23:30:50|6002.65|6001.95|6002.65|6001.95|6002.65|6001.95|6002.65|6001.95|0
1732750260000|2024-11-27 23:31:00|6002.77|6002.07|6002.77|6002.07|6002.77|6002.07|6002.77|6002.07|5
1732750270000|2024-11-27 23:31:10|6002.65|6001.95|6002.65|6001.95|6002.65|6001.95|6002.65|6001.95|0
1732750290000|2024-11-27 23:31:30|||||||||1
1732750300000|2024-11-27 23:31:40|6002.9|6002.2|6002.9|6002.2|6002.9|6002.2|6002.9|6002.2|13
1732750310000|2024-11-27 23:31:50|6003.02|6002.32|6003.15|6002.45|6003.15|6002.45|6003.02|6002.32|29
1732750320000|2024-11-27 23:32:00|6002.9|6002.2|6002.9|6002.2|6002.9|6002.2|6002.9|6002.2|14
1732750330000|2024-11-27 23:32:10|6003.02|6002.32|6003.15|6002.45|6003.15|6002.45|6003.02|6002.32|7
1732750340000|2024-11-27 23:32:20|||||||||1
1732750370000|2024-11-27 23:32:50|6003.02|6002.32|6002.9|6002.2|6003.02|6002.32|6002.9|6002.2|14
1732750380000|2024-11-27 23:33:00|6003.02|6002.32|6003.15|6002.45|6003.15|6002.45|6002.9|6002.2|11
1732750390000|2024-11-27 23:33:10|6003.27|6002.57|6003.4|6002.7|6003.4|6002.7|6003.27|6002.57|12
1732750400000|2024-11-27 23:33:20|6003.27|6002.57|6003.27|6002.57|6003.27|6002.57|6003.15|6002.45|9
1732750410000|2024-11-27 23:33:30|||||||||2
1732750420000|2024-11-27 23:33:40|6003.15|6002.45|6003.15|6002.45|6003.4|6002.7|6003.15|6002.45|12
1732750430000|2024-11-27 23:33:50|6003.27|6002.57|6003.15|6002.45|6003.27|6002.57|6003.15|6002.45|6
1732750440000|2024-11-27 23:34:00|6003.27|6002.57|6003.4|6002.7|6003.4|6002.7|6003.27|6002.57|3
1732750460000|2024-11-27 23:34:20|6003.15|6002.45|6003.15|6002.45|6003.27|6002.57|6003.15|6002.45|6
1732750470000|2024-11-27 23:34:30|6003.27|6002.57|6003.15|6002.45|6003.27|6002.57|6002.9|6002.2|12
1732750480000|2024-11-27 23:34:40|6002.9|6002.2|6002.9|6002.2|6003.02|6002.32|6002.9|6002.2|7
1732750490000|2024-11-27 23:34:50|6003.02|6002.32|6003.02|6002.32|6003.15|6002.45|6003.02|6002.32|4
1732750500000|2024-11-27 23:35:00|6002.9|6002.2|6003.15|6002.45|6003.15|6002.45|6002.9|6002.2|20
1732750510000|2024-11-27 23:35:10|6002.9|6002.2|6003.15|6002.45|6003.15|6002.45|6002.9|6002.2|14
1732750520000|2024-11-27 23:35:20|6003.02|6002.32|6003.15|6002.45|6003.15|6002.45|6003.02|6002.32|3
1732750540000|2024-11-27 23:35:40|||||||||2
1732750570000|2024-11-27 23:36:10|6003.02|6002.32|6002.9|6002.2|6003.02|6002.32|6002.9|6002.2|5
1732750580000|2024-11-27 23:36:20|6002.65|6001.95|6002.65|6001.95|6002.65|6001.95|6002.65|6001.95|16
1732750590000|2024-11-27 23:36:30|||||||||8
1732750600000|2024-11-27 23:36:40|||||||||11
1732750620000|2024-11-27 23:37:00|||||||||2
1732750630000|2024-11-27 23:37:10|||||||||1
1732750650000|2024-11-27 23:37:30|6002.77|6002.07|6002.9|6002.2|6002.9|6002.2|6002.77|6002.07|13
1732750700000|2024-11-27 23:38:20|6002.77|6002.07|6002.77|6002.07|6002.77|6002.07|6002.77|6002.07|6
1732750710000|2024-11-27 23:38:30|6002.9|6002.2|6002.9|6002.2|6002.9|6002.2|6002.9|6002.2|0
1732750730000|2024-11-27 23:38:50|6002.65|6001.95|6002.65|6001.95|6002.65|6001.95|6002.65|6001.95|29
1732750750000|2024-11-27 23:39:10|6002.77|6002.07|6002.77|6002.07|6002.77|6002.07|6002.77|6002.07|3
1732750760000|2024-11-27 23:39:20|6002.65|6001.95|6002.9|6002.2|6002.9|6002.2|6002.65|6001.95|3
1732750780000|2024-11-27 23:39:40|6002.77|6002.07|6002.65|6001.95|6002.77|6002.07|6002.65|6001.95|5
1732750790000|2024-11-27 23:39:50|6002.77|6002.07|6002.77|6002.07|6002.77|6002.07|6002.77|6002.07|5
1732750800000|2024-11-27 23:40:00|6002.9|6002.2|6002.9|6002.2|6002.9|6002.2|6002.9|6002.2|0
1732750810000|2024-11-27 23:40:10|6002.65|6001.95|6002.9|6002.2|6002.9|6002.2|6002.65|6001.95|26
1732750820000|2024-11-27 23:40:20|||||||||1
1732750840000|2024-11-27 23:40:40|6002.77|6002.07|6002.77|6002.07|6002.77|6002.07|6002.77|6002.07|7
1732750850000|2024-11-27 23:40:50|6002.9|6002.2|6002.9|6002.2|6002.9|6002.2|6002.77|6002.07|1
1732750860000|2024-11-27 23:41:00|6002.77|6002.07|6002.65|6001.95|6002.9|6002.2|6002.65|6001.95|3
1732750890000|2024-11-27 23:41:30|6002.77|6002.07|6002.65|6001.95|6002.77|6002.07|6002.65|6001.95|6
1732750900000|2024-11-27 23:41:40|||||||||2
1732750920000|2024-11-27 23:42:00|||||||||1
1732750980000|2024-11-27 23:43:00|||||||||2
1732750990000|2024-11-27 23:43:10|6002.77|6002.07|6002.77|6002.07|6002.77|6002.07|6002.77|6002.07|4
1732751000000|2024-11-27 23:43:20|6002.65|6001.95|6002.65|6001.95|6002.9|6002.2|6002.65|6001.95|2
1732751010000|2024-11-27 23:43:30|6002.9|6002.2|6002.65|6001.95|6002.9|6002.2|6002.65|6001.95|20
1732751020000|2024-11-27 23:43:40|6002.77|6002.07|6002.77|6002.07|6002.77|6002.07|6002.77|6002.07|7
1732751030000|2024-11-27 23:43:50|6002.9|6002.2|6002.9|6002.2|6002.9|6002.2|6002.77|6002.07|4
1732751040000|2024-11-27 23:44:00|6003.02|6002.32|6003.02|6002.32|6003.15|6002.45|6003.02|6002.32|24
1732751050000|2024-11-27 23:44:10|6003.15|6002.45|6003.02|6002.32|6003.15|6002.45|6002.9|6002.2|5
1732751060000|2024-11-27 23:44:20|6003.15|6002.45|6002.9|6002.2|6003.15|6002.45|6002.9|6002.2|2
1732751090000|2024-11-27 23:44:50|6003.02|6002.32|6003.02|6002.32|6003.02|6002.32|6003.02|6002.32|11
1732751100000|2024-11-27 23:45:00|6003.15|6002.45|6003.15|6002.45|6003.15|6002.45|6002.9|6002.2|31
1732751110000|2024-11-27 23:45:10|6002.9|6002.2|6002.9|6002.2|6003.02|6002.32|6002.9|6002.2|6
1732751120000|2024-11-27 23:45:20|6003.02|6002.32|6002.9|6002.2|6003.15|6002.45|6002.9|6002.2|6
1732751130000|2024-11-27 23:45:30|6002.65|6001.95|6002.65|6001.95|6002.65|6001.95|6002.65|6001.95|12
1732751140000|2024-11-27 23:45:40|6002.77|6002.07|6002.65|6001.95|6002.9|6002.2|6002.65|6001.95|6
1732751150000|2024-11-27 23:45:50|6002.77|6002.07|6002.9|6002.2|6002.9|6002.2|6002.77|6002.07|18
1732751160000|2024-11-27 23:46:00|6003.02|6002.32|6002.9|6002.2|6003.15|6002.45|6002.9|6002.2|12
1732751170000|2024-11-27 23:46:10|6002.77|6002.07|6002.65|6001.95|6002.77|6002.07|6002.65|6001.95|109
1732751180000|2024-11-27 23:46:20|6002.77|6002.07|6002.9|6002.2|6002.9|6002.2|6002.77|6002.07|57
1732751190000|2024-11-27 23:46:30|6002.77|6002.07|6002.65|6001.95|6002.77|6002.07|6002.65|6001.95|3
1732751210000|2024-11-27 23:46:50|||||||||10
1732751220000|2024-11-27 23:47:00|||||||||3
1732751240000|2024-11-27 23:47:20|||||||||14
1732751250000|2024-11-27 23:47:30|||||||||3
1732751270000|2024-11-27 23:47:50|||||||||53
1732751280000|2024-11-27 23:48:00|6002.77|6002.07|6002.65|6001.95|6002.77|6002.07|6002.65|6001.95|15
1732751300000|2024-11-27 23:48:20|||||||||1
1732751330000|2024-11-27 23:48:50|||||||||3
1732751340000|2024-11-27 23:49:00|||||||||1
1732751350000|2024-11-27 23:49:10|||||||||6
1732751360000|2024-11-27 23:49:20|6002.9|6002.2|6002.77|6002.07|6002.9|6002.2|6002.77|6002.07|22
1732751370000|2024-11-27 23:49:30|6002.65|6001.95|6002.65|6001.95|6002.9|6002.2|6002.65|6001.95|3
1732751400000|2024-11-27 23:50:00|6002.77|6002.07|6002.9|6002.2|6002.9|6002.2|6002.77|6002.07|8
1732751420000|2024-11-27 23:50:20|||||||||1
1732751440000|2024-11-27 23:50:40|6002.77|6002.07|6002.9|6002.2|6002.9|6002.2|6002.65|6001.95|16
1732751480000|2024-11-27 23:51:20|6003.02|6002.32|6003.15|6002.45|6003.15|6002.45|6003.02|6002.32|10
1732751490000|2024-11-27 23:51:30|||||||||1
1732751500000|2024-11-27 23:51:40|6003.4|6002.7|6003.15|6002.45|6003.4|6002.7|6003.15|6002.45|24
1732751520000|2024-11-27 23:52:00|6003.4|6002.7|6003.15|6002.45|6003.4|6002.7|6003.15|6002.45|12
1732751540000|2024-11-27 23:52:20|||||||||3
1732751560000|2024-11-27 23:52:40|6003.02|6002.32|6002.9|6002.2|6003.02|6002.32|6002.9|6002.2|6
1732751580000|2024-11-27 23:53:00|||||||||2
1732751590000|2024-11-27 23:53:10|6002.77|6002.07|6002.65|6001.95|6002.77|6002.07|6002.65|6001.95|89
1732751600000|2024-11-27 23:53:20|||||||||8
1732751640000|2024-11-27 23:54:00|||||||||10
1732751650000|2024-11-27 23:54:10|||||||||13
1732751660000|2024-11-27 23:54:20|||||||||11
1732751700000|2024-11-27 23:55:00|6002.9|6002.2|6002.9|6002.2|6003.02|6002.32|6002.9|6002.2|11
1732751710000|2024-11-27 23:55:10|6003.02|6002.32|6003.15|6002.45|6003.15|6002.45|6003.02|6002.32|4
1732751720000|2024-11-27 23:55:20|6003.02|6002.32|6002.9|6002.2|6003.02|6002.32|6002.9|6002.2|4
1732751730000|2024-11-27 23:55:30|6003.02|6002.32|6003.02|6002.32|6003.02|6002.32|6002.9|6002.2|6
1732751740000|2024-11-27 23:55:40|6002.9|6002.2|6003.15|6002.45|6003.15|6002.45|6002.9|6002.2|2
1732751750000|2024-11-27 23:55:50|6003.02|6002.32|6003.15|6002.45|6003.15|6002.45|6003.02|6002.32|0
1732751760000|2024-11-27 23:56:00|||||||||12
1732751800000|2024-11-27 23:56:40|6003.4|6002.7|6003.15|6002.45|6003.4|6002.7|6003.15|6002.45|28
1732751840000|2024-11-27 23:57:20|6002.9|6002.2|6002.9|6002.2|6002.9|6002.2|6002.9|6002.2|10
1732751850000|2024-11-27 23:57:30|6003.02|6002.32|6002.9|6002.2|6003.02|6002.32|6002.9|6002.2|1
1732751870000|2024-11-27 23:57:50|6003.02|6002.32|6003.15|6002.45|6003.15|6002.45|6003.02|6002.32|1
1732751920000|2024-11-27 23:58:40|6003.02|6002.32|6002.9|6002.2|6003.02|6002.32|6002.9|6002.2|4
1732751950000|2024-11-27 23:59:10|6003.02|6002.32|6003.02|6002.32|6003.02|6002.32|6003.02|6002.32|2
1732751960000|2024-11-27 23:59:20|6002.9|6002.2|6002.9|6002.2|6002.9|6002.2|6002.9|6002.2|0
1732751970000|2024-11-27 23:59:30|6002.65|6001.95|6002.77|6002.07|6002.77|6002.07|6002.65|6001.95|4
1732751980000|2024-11-27 23:59:40|6002.9|6002.2|6002.9|6002.2|6002.9|6002.2|6002.9|6002.2|0
1732752000000|2024-11-28 00:00:00|6003.02|6002.32|6003.15|6002.45|6003.4|6002.7|6003.02|6002.32|39
1732752010000|2024-11-28 00:00:10|6003.27|6002.57|6003.27|6002.57|6003.4|6002.7|6003.15|6002.45|6
1732752020000|2024-11-28 00:00:20|6003.15|6002.45|6003.27|6002.57|6003.4|6002.7|6003.15|6002.45|9
1732752030000|2024-11-28 00:00:30|6003.15|6002.45|6002.9|6002.2|6003.15|6002.45|6002.9|6002.2|5
1732752040000|2024-11-28 00:00:40|6003.02|6002.32|6003.15|6002.45|6003.15|6002.45|6003.02|6002.32|4
1732752060000|2024-11-28 00:01:00|6002.9|6002.2|6003.15|6002.45|6003.15|6002.45|6002.9|6002.2|18
1732752070000|2024-11-28 00:01:10|6003.27|6002.57|6003.15|6002.45|6003.27|6002.57|6003.15|6002.45|2
1732752100000|2024-11-28 00:01:40|6003.02|6002.32|6003.15|6002.45|6003.15|6002.45|6003.02|6002.32|6
1732752120000|2024-11-28 00:02:00|6003.4|6002.7|6003.4|6002.7|6003.4|6002.7|6003.4|6002.7|6
1732752160000|2024-11-28 00:02:40|||||||||4
1732752180000|2024-11-28 00:03:00|6003.15|6002.45|6003.15|6002.45|6003.4|6002.7|6003.15|6002.45|18
1732752190000|2024-11-28 00:03:10|||||||||1
1732752200000|2024-11-28 00:03:20|6003.4|6002.7|6003.4|6002.7|6003.4|6002.7|6003.4|6002.7|30
1732752220000|2024-11-28 00:03:40|6003.65|6002.95|6003.65|6002.95|6003.65|6002.95|6003.65|6002.95|12
1732752230000|2024-11-28 00:03:50|||||||||2
1732752240000|2024-11-28 00:04:00|6003.52|6002.82|6003.4|6002.7|6003.52|6002.82|6003.4|6002.7|3
1732752260000|2024-11-28 00:04:20|6003.15|6002.45|6003.15|6002.45|6003.15|6002.45|6003.15|6002.45|24
1732752270000|2024-11-28 00:04:30|||||||||1
1732752290000|2024-11-28 00:04:50|||||||||3
1732752300000|2024-11-28 00:05:00|||||||||4
1732752310000|2024-11-28 00:05:10|6003.27|6002.57|6003.15|6002.45|6003.4|6002.7|6003.15|6002.45|11
1732752330000|2024-11-28 00:05:30|||||||||3
1732752340000|2024-11-28 00:05:40|6003.27|6002.57|6003.4|6002.7|6003.4|6002.7|6003.15|6002.45|5
1732752360000|2024-11-28 00:06:00|||||||||15
1732752370000|2024-11-28 00:06:10|6003.52|6002.82|6003.65|6002.95|6003.65|6002.95|6003.4|6002.7|14
1732752380000|2024-11-28 00:06:20|6003.52|6002.82|6003.4|6002.7|6003.52|6002.82|6003.4|6002.7|11
1732752390000|2024-11-28 00:06:30|6003.52|6002.82|6003.65|6002.95|6003.65|6002.95|6003.4|6002.7|7
1732752410000|2024-11-28 00:06:50|6003.9|6003.2|6003.9|6003.2|6003.9|6003.2|6003.9|6003.2|60
1732752420000|2024-11-28 00:07:00|6004.02|6003.32|6004.15|6003.45|6004.15|6003.45|6004.02|6003.32|8
1732752440000|2024-11-28 00:07:20|||||||||8
1732752450000|2024-11-28 00:07:30|6003.9|6003.2|6003.9|6003.2|6003.9|6003.2|6003.9|6003.2|16
1732752460000|2024-11-28 00:07:40|6004.02|6003.32|6004.15|6003.45|6004.15|6003.45|6004.02|6003.32|14
1732752480000|2024-11-28 00:08:00|6004.27|6003.57|6004.4|6003.7|6004.52|6003.82|6004.27|6003.57|34
1732752490000|2024-11-28 00:08:10|6004.65|6003.95|6005.15|6004.45|6005.15|6004.45|6004.65|6003.95|157
1732752500000|2024-11-28 00:08:20|6005.02|6004.32|6004.65|6003.95|6005.02|6004.32|6004.65|6003.95|43
1732752510000|2024-11-28 00:08:30|6004.9|6004.2|6004.65|6003.95|6004.9|6004.2|6004.65|6003.95|22
1732752520000|2024-11-28 00:08:40|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|6004.65|6003.95|19
1732752530000|2024-11-28 00:08:50|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|14
1732752540000|2024-11-28 00:09:00|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6004.9|6004.2|19
1732752550000|2024-11-28 00:09:10|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|6
1732752570000|2024-11-28 00:09:30|||||||||1
1732752580000|2024-11-28 00:09:40|6005.15|6004.45|6004.9|6004.2|6005.15|6004.45|6004.9|6004.2|11
1732752590000|2024-11-28 00:09:50|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|7
1732752600000|2024-11-28 00:10:00|6004.9|6004.2|6005.15|6004.45|6005.15|6004.45|6004.9|6004.2|8
1732752610000|2024-11-28 00:10:10|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|16
1732752620000|2024-11-28 00:10:20|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|14
1732752630000|2024-11-28 00:10:30|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|15
1732752650000|2024-11-28 00:10:50|6005.02|6004.32|6004.9|6004.2|6005.15|6004.45|6004.9|6004.2|17
1732752660000|2024-11-28 00:11:00|||||||||5
1732752680000|2024-11-28 00:11:20|6005.02|6004.32|6004.9|6004.2|6005.02|6004.32|6004.9|6004.2|13
1732752690000|2024-11-28 00:11:30|6004.77|6004.07|6005.02|6004.32|6005.02|6004.32|6004.77|6004.07|15
1732752700000|2024-11-28 00:11:40|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|0
1732752710000|2024-11-28 00:11:50|||||||||14
1732752720000|2024-11-28 00:12:00|||||||||4
1732752740000|2024-11-28 00:12:20|6004.77|6004.07|6004.65|6003.95|6004.9|6004.2|6004.65|6003.95|17
1732752750000|2024-11-28 00:12:30|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|6004.77|6004.07|24
1732752760000|2024-11-28 00:12:40|6004.77|6004.07|6004.9|6004.2|6004.9|6004.2|6004.77|6004.07|2
1732752780000|2024-11-28 00:13:00|||||||||1
1732752790000|2024-11-28 00:13:10|||||||||5
1732752800000|2024-11-28 00:13:20|||||||||5
1732752810000|2024-11-28 00:13:30|||||||||6
1732752850000|2024-11-28 00:14:10|||||||||3
1732752860000|2024-11-28 00:14:20|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|10
1732752870000|2024-11-28 00:14:30|||||||||2
1732752880000|2024-11-28 00:14:40|||||||||1
1732752890000|2024-11-28 00:14:50|6005.02|6004.32|6004.9|6004.2|6005.02|6004.32|6004.9|6004.2|13
1732752900000|2024-11-28 00:15:00|6005.02|6004.32|6004.9|6004.2|6005.15|6004.45|6004.9|6004.2|117
1732752910000|2024-11-28 00:15:10|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|45
1732752930000|2024-11-28 00:15:30|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|79
1732752940000|2024-11-28 00:15:40|6005.02|6004.32|6004.9|6004.2|6005.15|6004.45|6004.9|6004.2|13
1732752950000|2024-11-28 00:15:50|6005.02|6004.32|6004.9|6004.2|6005.15|6004.45|6004.9|6004.2|5
1732752960000|2024-11-28 00:16:00|6005.15|6004.45|6004.9|6004.2|6005.15|6004.45|6004.9|6004.2|33
1732752970000|2024-11-28 00:16:10|6005.02|6004.32|6004.9|6004.2|6005.02|6004.32|6004.9|6004.2|7
1732752980000|2024-11-28 00:16:20|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|7
1732752990000|2024-11-28 00:16:30|||||||||5
1732753000000|2024-11-28 00:16:40|6005.02|6004.32|6005.02|6004.32|6005.15|6004.45|6004.9|6004.2|26
1732753010000|2024-11-28 00:16:50|6004.9|6004.2|6004.9|6004.2|6005.02|6004.32|6004.9|6004.2|4
1732753020000|2024-11-28 00:17:00|6005.02|6004.32|6004.9|6004.2|6005.02|6004.32|6004.9|6004.2|12
1732753030000|2024-11-28 00:17:10|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|7
1732753040000|2024-11-28 00:17:20|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6004.9|6004.2|27
1732753050000|2024-11-28 00:17:30|6005.02|6004.32|6004.9|6004.2|6005.02|6004.32|6004.9|6004.2|11
1732753060000|2024-11-28 00:17:40|||||||||4
1732753080000|2024-11-28 00:18:00|||||||||4
1732753100000|2024-11-28 00:18:20|6005.02|6004.32|6005.02|6004.32|6005.15|6004.45|6004.9|6004.2|16
1732753110000|2024-11-28 00:18:30|6004.9|6004.2|6005.02|6004.32|6005.02|6004.32|6004.9|6004.2|15
1732753120000|2024-11-28 00:18:40|6004.9|6004.2|6004.9|6004.2|6005.15|6004.45|6004.9|6004.2|23
1732753130000|2024-11-28 00:18:50|6005.15|6004.45|6004.9|6004.2|6005.15|6004.45|6004.9|6004.2|27
1732753140000|2024-11-28 00:19:00|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|6
1732753170000|2024-11-28 00:19:30|||||||||25
1732753180000|2024-11-28 00:19:40|6005.4|6004.7|6005.15|6004.45|6005.4|6004.7|6005.15|6004.45|132
1732753190000|2024-11-28 00:19:50|6005.02|6004.32|6004.9|6004.2|6005.02|6004.32|6004.9|6004.2|19
1732753200000|2024-11-28 00:20:00|6005.02|6004.32|6005.15|6004.45|6005.27|6004.57|6005.02|6004.32|21
1732753210000|2024-11-28 00:20:10|6005.02|6004.32|6004.9|6004.2|6005.02|6004.32|6004.9|6004.2|20
1732753220000|2024-11-28 00:20:20|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|7
1732753250000|2024-11-28 00:20:50|||||||||3
1732753260000|2024-11-28 00:21:00|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.27|6004.57|9
1732753270000|2024-11-28 00:21:10|||||||||4
1732753280000|2024-11-28 00:21:20|||||||||8
1732753290000|2024-11-28 00:21:30|||||||||7
1732753300000|2024-11-28 00:21:40|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|51
1732753310000|2024-11-28 00:21:50|||||||||2
1732753320000|2024-11-28 00:22:00|||||||||8
1732753330000|2024-11-28 00:22:10|||||||||2
1732753340000|2024-11-28 00:22:20|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.27|6004.57|9
1732753350000|2024-11-28 00:22:30|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|16
1732753360000|2024-11-28 00:22:40|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|15
1732753390000|2024-11-28 00:23:10|6005.02|6004.32|6004.9|6004.2|6005.02|6004.32|6004.9|6004.2|28
1732753440000|2024-11-28 00:24:00|6005.15|6004.45|6004.9|6004.2|6005.15|6004.45|6004.9|6004.2|22
1732753450000|2024-11-28 00:24:10|||||||||2
1732753460000|2024-11-28 00:24:20|||||||||1
1732753470000|2024-11-28 00:24:30|6005.02|6004.32|6004.9|6004.2|6005.15|6004.45|6004.9|6004.2|14
1732753480000|2024-11-28 00:24:40|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|3
1732753490000|2024-11-28 00:24:50|6005.02|6004.32|6004.9|6004.2|6005.02|6004.32|6004.9|6004.2|2
1732753510000|2024-11-28 00:25:10|||||||||3
1732753530000|2024-11-28 00:25:30|6005.02|6004.32|6004.9|6004.2|6005.02|6004.32|6004.9|6004.2|7
1732753540000|2024-11-28 00:25:40|||||||||4
1732753550000|2024-11-28 00:25:50|6004.77|6004.07|6004.77|6004.07|6004.9|6004.2|6004.77|6004.07|35
1732753560000|2024-11-28 00:26:00|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|6004.65|6003.95|15
1732753570000|2024-11-28 00:26:10|6005.02|6004.32|6004.9|6004.2|6005.02|6004.32|6004.9|6004.2|18
1732753580000|2024-11-28 00:26:20|6005.02|6004.32|6004.9|6004.2|6005.02|6004.32|6004.9|6004.2|34
1732753590000|2024-11-28 00:26:30|||||||||1
1732753610000|2024-11-28 00:26:50|||||||||9
1732753620000|2024-11-28 00:27:00|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|10
1732753640000|2024-11-28 00:27:20|||||||||14
1732753650000|2024-11-28 00:27:30|||||||||18
1732753660000|2024-11-28 00:27:40|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|11
1732753680000|2024-11-28 00:28:00|||||||||3
1732753690000|2024-11-28 00:28:10|6005.27|6004.57|6005.27|6004.57|6005.4|6004.7|6005.27|6004.57|23
1732753700000|2024-11-28 00:28:20|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|0
1732753710000|2024-11-28 00:28:30|||||||||3
1732753740000|2024-11-28 00:29:00|||||||||16
1732753750000|2024-11-28 00:29:10|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|36
1732753760000|2024-11-28 00:29:20|||||||||10
1732753770000|2024-11-28 00:29:30|||||||||10
1732753790000|2024-11-28 00:29:50|||||||||4
1732753800000|2024-11-28 00:30:00|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.27|6004.57|17
1732753810000|2024-11-28 00:30:10|||||||||16
1732753820000|2024-11-28 00:30:20|6005.27|6004.57|6005.15|6004.45|6005.27|6004.57|6005.15|6004.45|19
1732753830000|2024-11-28 00:30:30|6005.27|6004.57|6005.15|6004.45|6005.4|6004.7|6005.15|6004.45|16
1732753840000|2024-11-28 00:30:40|||||||||4
1732753850000|2024-11-28 00:30:50|||||||||1
1732753860000|2024-11-28 00:31:00|6005.02|6004.32|6004.9|6004.2|6005.15|6004.45|6004.9|6004.2|36
1732753870000|2024-11-28 00:31:10|||||||||1
1732753880000|2024-11-28 00:31:20|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6004.9|6004.2|28
1732753890000|2024-11-28 00:31:30|||||||||2
1732753900000|2024-11-28 00:31:40|6004.9|6004.2|6005.15|6004.45|6005.15|6004.45|6004.9|6004.2|7
1732753910000|2024-11-28 00:31:50|6005.02|6004.32|6004.9|6004.2|6005.02|6004.32|6004.9|6004.2|1
1732753920000|2024-11-28 00:32:00|||||||||3
1732753930000|2024-11-28 00:32:10|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|31
1732753950000|2024-11-28 00:32:30|||||||||5
1732753970000|2024-11-28 00:32:50|6004.77|6004.07|6004.65|6003.95|6004.9|6004.2|6004.65|6003.95|21
1732753980000|2024-11-28 00:33:00|6004.77|6004.07|6004.9|6004.2|6004.9|6004.2|6004.77|6004.07|12
1732754000000|2024-11-28 00:33:20|6004.65|6003.95|6004.65|6003.95|6004.9|6004.2|6004.65|6003.95|31
1732754010000|2024-11-28 00:33:30|||||||||7
1732754020000|2024-11-28 00:33:40|6004.52|6003.82|6004.4|6003.7|6004.52|6003.82|6004.4|6003.7|19
1732754040000|2024-11-28 00:34:00|6004.52|6003.82|6004.52|6003.82|6004.52|6003.82|6004.52|6003.82|3
1732754050000|2024-11-28 00:34:10|6004.4|6003.7|6004.4|6003.7|6004.52|6003.82|6004.4|6003.7|1
1732754060000|2024-11-28 00:34:20|||||||||3
1732754080000|2024-11-28 00:34:40|6004.27|6003.57|6004.15|6003.45|6004.27|6003.57|6004.15|6003.45|38
1732754100000|2024-11-28 00:35:00|||||||||5
1732754110000|2024-11-28 00:35:10|6004.27|6003.57|6004.4|6003.7|6004.52|6003.82|6004.27|6003.57|39
1732754120000|2024-11-28 00:35:20|||||||||10
1732754140000|2024-11-28 00:35:40|||||||||1
1732754160000|2024-11-28 00:36:00|||||||||4
1732754180000|2024-11-28 00:36:20|6004.52|6003.82|6004.4|6003.7|6004.65|6003.95|6004.4|6003.7|19
1732754210000|2024-11-28 00:36:50|6004.52|6003.82|6004.65|6003.95|6004.65|6003.95|6004.4|6003.7|16
1732754220000|2024-11-28 00:37:00|||||||||3
1732754230000|2024-11-28 00:37:10|6004.77|6004.07|6005.15|6004.45|6005.15|6004.45|6004.77|6004.07|73
1732754240000|2024-11-28 00:37:20|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|28
1732754250000|2024-11-28 00:37:30|||||||||2
1732754260000|2024-11-28 00:37:40|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|12
1732754270000|2024-11-28 00:37:50|||||||||2
1732754280000|2024-11-28 00:38:00|6004.77|6004.07|6004.65|6003.95|6004.77|6004.07|6004.65|6003.95|25
1732754290000|2024-11-28 00:38:10|6004.77|6004.07|6004.65|6003.95|6004.77|6004.07|6004.65|6003.95|0
1732754300000|2024-11-28 00:38:20|6004.77|6004.07|6004.9|6004.2|6004.9|6004.2|6004.77|6004.07|15
1732754310000|2024-11-28 00:38:30|6004.77|6004.07|6004.77|6004.07|6004.77|6004.07|6004.77|6004.07|13
1732754320000|2024-11-28 00:38:40|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|0
1732754330000|2024-11-28 00:38:50|6004.77|6004.07|6004.65|6003.95|6004.77|6004.07|6004.65|6003.95|7
1732754340000|2024-11-28 00:39:00|||||||||5
1732754360000|2024-11-28 00:39:20|||||||||2
1732754370000|2024-11-28 00:39:30|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|6004.77|6004.07|21
1732754390000|2024-11-28 00:39:50|||||||||3
1732754430000|2024-11-28 00:40:30|||||||||35
1732754440000|2024-11-28 00:40:40|||||||||3
1732754460000|2024-11-28 00:41:00|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|33
1732754490000|2024-11-28 00:41:30|||||||||13
1732754500000|2024-11-28 00:41:40|6004.77|6004.07|6004.65|6003.95|6004.77|6004.07|6004.65|6003.95|6
1732754520000|2024-11-28 00:42:00|6004.77|6004.07|6004.77|6004.07|6004.9|6004.2|6004.65|6003.95|19
1732754530000|2024-11-28 00:42:10|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|0
1732754540000|2024-11-28 00:42:20|||||||||1
1732754560000|2024-11-28 00:42:40|||||||||5
1732754570000|2024-11-28 00:42:50|||||||||1
1732754590000|2024-11-28 00:43:10|||||||||6
1732754640000|2024-11-28 00:44:00|||||||||9
1732754690000|2024-11-28 00:44:50|||||||||3
1732754700000|2024-11-28 00:45:00|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|48
1732754710000|2024-11-28 00:45:10|6004.52|6003.82|6004.4|6003.7|6004.52|6003.82|6004.15|6003.45|74
1732754720000|2024-11-28 00:45:20|||||||||17
1732754730000|2024-11-28 00:45:30|6004.65|6003.95|6004.52|6003.82|6004.65|6003.95|6004.4|6003.7|21
1732754740000|2024-11-28 00:45:40|6004.4|6003.7|6004.4|6003.7|6004.4|6003.7|6004.4|6003.7|4
1732754750000|2024-11-28 00:45:50|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|10
1732754760000|2024-11-28 00:46:00|||||||||2
1732754770000|2024-11-28 00:46:10|6004.52|6003.82|6004.65|6003.95|6004.65|6003.95|6004.4|6003.7|25
1732754780000|2024-11-28 00:46:20|||||||||1
1732754790000|2024-11-28 00:46:30|6004.52|6003.82|6004.4|6003.7|6004.65|6003.95|6004.4|6003.7|26
1732754800000|2024-11-28 00:46:40|6004.15|6003.45|6004.15|6003.45|6004.27|6003.57|6004.15|6003.45|21
1732754810000|2024-11-28 00:46:50|6004.27|6003.57|6004.15|6003.45|6004.27|6003.57|6004.15|6003.45|4
1732754820000|2024-11-28 00:47:00|6004.27|6003.57|6004.4|6003.7|6004.4|6003.7|6004.27|6003.57|16
1732754850000|2024-11-28 00:47:30|||||||||4
1732754860000|2024-11-28 00:47:40|6004.52|6003.82|6004.65|6003.95|6004.65|6003.95|6004.52|6003.82|9
1732754870000|2024-11-28 00:47:50|||||||||3
1732754900000|2024-11-28 00:48:20|||||||||3
1732754910000|2024-11-28 00:48:30|||||||||3
1732754920000|2024-11-28 00:48:40|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|18
1732754940000|2024-11-28 00:49:00|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|24
1732754950000|2024-11-28 00:49:10|6004.52|6003.82|6004.52|6003.82|6004.52|6003.82|6004.52|6003.82|11
1732754960000|2024-11-28 00:49:20|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|1
1732754970000|2024-11-28 00:49:30|||||||||1
1732754980000|2024-11-28 00:49:40|6004.52|6003.82|6004.4|6003.7|6004.52|6003.82|6004.4|6003.7|6
1732755000000|2024-11-28 00:50:00|6004.52|6003.82|6004.4|6003.7|6004.52|6003.82|6004.4|6003.7|11
1732755010000|2024-11-28 00:50:10|6004.27|6003.57|6004.4|6003.7|6004.4|6003.7|6004.27|6003.57|33
1732755020000|2024-11-28 00:50:20|6004.27|6003.57|6004.15|6003.45|6004.27|6003.57|6004.15|6003.45|6
1732755030000|2024-11-28 00:50:30|||||||||10
1732755060000|2024-11-28 00:51:00|6004.27|6003.57|6004.15|6003.45|6004.27|6003.57|6004.15|6003.45|10
1732755090000|2024-11-28 00:51:30|6004.27|6003.57|6004.4|6003.7|6004.4|6003.7|6004.27|6003.57|10
1732755100000|2024-11-28 00:51:40|6004.27|6003.57|6004.4|6003.7|6004.4|6003.7|6004.27|6003.57|7
1732755110000|2024-11-28 00:51:50|6004.27|6003.57|6004.15|6003.45|6004.27|6003.57|6004.15|6003.45|5
1732755120000|2024-11-28 00:52:00|||||||||1
1732755130000|2024-11-28 00:52:10|6004.02|6003.32|6003.9|6003.2|6004.02|6003.32|6003.9|6003.2|29
1732755140000|2024-11-28 00:52:20|6004.02|6003.32|6004.15|6003.45|6004.15|6003.45|6004.02|6003.32|9
1732755160000|2024-11-28 00:52:40|||||||||1
1732755180000|2024-11-28 00:53:00|6004.27|6003.57|6004.4|6003.7|6004.4|6003.7|6004.27|6003.57|8
1732755190000|2024-11-28 00:53:10|6004.27|6003.57|6004.4|6003.7|6004.4|6003.7|6004.27|6003.57|3
1732755200000|2024-11-28 00:53:20|||||||||4
1732755210000|2024-11-28 00:53:30|||||||||8
1732755220000|2024-11-28 00:53:40|6004.52|6003.82|6004.65|6003.95|6004.65|6003.95|6004.52|6003.82|9
1732755250000|2024-11-28 00:54:10|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|8
1732755260000|2024-11-28 00:54:20|||||||||4
1732755270000|2024-11-28 00:54:30|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|37
1732755300000|2024-11-28 00:55:00|6004.77|6004.07|6004.9|6004.2|6004.9|6004.2|6004.77|6004.07|6
1732755310000|2024-11-28 00:55:10|||||||||2
1732755320000|2024-11-28 00:55:20|||||||||20
1732755340000|2024-11-28 00:55:40|||||||||39
1732755360000|2024-11-28 00:56:00|6004.77|6004.07|6004.9|6004.2|6004.9|6004.2|6004.77|6004.07|13
1732755370000|2024-11-28 00:56:10|||||||||2
1732755400000|2024-11-28 00:56:40|||||||||2
1732755420000|2024-11-28 00:57:00|||||||||31
1732755430000|2024-11-28 00:57:10|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|10
1732755440000|2024-11-28 00:57:20|||||||||3
1732755450000|2024-11-28 00:57:30|||||||||7
1732755460000|2024-11-28 00:57:40|||||||||1
1732755470000|2024-11-28 00:57:50|||||||||1
1732755490000|2024-11-28 00:58:10|||||||||2
1732755510000|2024-11-28 00:58:30|6004.52|6003.82|6004.52|6003.82|6004.52|6003.82|6004.52|6003.82|19
1732755520000|2024-11-28 00:58:40|6004.65|6003.95|6004.65|6003.95|6004.77|6004.07|6004.65|6003.95|19
1732755530000|2024-11-28 00:58:50|||||||||2
1732755550000|2024-11-28 00:59:10|||||||||1
1732755580000|2024-11-28 00:59:40|||||||||8
1732755590000|2024-11-28 00:59:50|||||||||1
1732755600000|2024-11-28 01:00:00|6004.4|6003.7|6004.4|6003.7|6004.65|6003.95|6004.4|6003.7|43
1732755620000|2024-11-28 01:00:20|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|22
1732755640000|2024-11-28 01:00:40|6004.52|6003.82|6004.4|6003.7|6004.65|6003.95|6004.4|6003.7|12
1732755650000|2024-11-28 01:00:50|6004.52|6003.82|6004.4|6003.7|6004.52|6003.82|6004.4|6003.7|2
1732755660000|2024-11-28 01:01:00|6004.27|6003.57|6004.27|6003.57|6004.27|6003.57|6004.27|6003.57|3
1732755670000|2024-11-28 01:01:10|6004.15|6003.45|6004.15|6003.45|6004.15|6003.45|6004.15|6003.45|9
1732755680000|2024-11-28 01:01:20|6004.27|6003.57|6004.65|6003.95|6004.65|6003.95|6004.27|6003.57|47
1732755690000|2024-11-28 01:01:30|||||||||1
1732755710000|2024-11-28 01:01:50|||||||||67
1732755720000|2024-11-28 01:02:00|6004.77|6004.07|6004.65|6003.95|6004.9|6004.2|6004.65|6003.95|28
1732755730000|2024-11-28 01:02:10|6004.4|6003.7|6004.4|6003.7|6004.4|6003.7|6004.4|6003.7|1
1732755740000|2024-11-28 01:02:20|6004.52|6003.82|6004.65|6003.95|6004.65|6003.95|6004.52|6003.82|21
1732755750000|2024-11-28 01:02:30|||||||||7
1732755760000|2024-11-28 01:02:40|6004.52|6003.82|6004.4|6003.7|6004.52|6003.82|6004.4|6003.7|10
1732755780000|2024-11-28 01:03:00|6004.27|6003.57|6004.4|6003.7|6004.4|6003.7|6004.27|6003.57|17
1732755800000|2024-11-28 01:03:20|6004.52|6003.82|6004.4|6003.7|6004.52|6003.82|6004.4|6003.7|16
1732755810000|2024-11-28 01:03:30|6004.15|6003.45|6003.9|6003.2|6004.15|6003.45|6003.9|6003.2|45
1732755820000|2024-11-28 01:03:40|6003.77|6003.07|6003.9|6003.2|6003.9|6003.2|6003.77|6003.07|19
1732755830000|2024-11-28 01:03:50|6003.77|6003.07|6003.9|6003.2|6003.9|6003.2|6003.65|6002.95|4
1732755840000|2024-11-28 01:04:00|6003.77|6003.07|6003.9|6003.2|6003.9|6003.2|6003.65|6002.95|10
1732755850000|2024-11-28 01:04:10|6003.77|6003.07|6003.77|6003.07|6003.77|6003.07|6003.77|6003.07|16
1732755860000|2024-11-28 01:04:20|6003.9|6003.2|6003.9|6003.2|6003.9|6003.2|6003.9|6003.2|4
1732755870000|2024-11-28 01:04:30|6003.77|6003.07|6003.65|6002.95|6003.77|6003.07|6003.65|6002.95|14
1732755880000|2024-11-28 01:04:40|6003.9|6003.2|6003.9|6003.2|6004.02|6003.32|6003.9|6003.2|23
1732755890000|2024-11-28 01:04:50|6004.02|6003.32|6003.9|6003.2|6004.15|6003.45|6003.9|6003.2|6
1732755900000|2024-11-28 01:05:00|||||||||15
1732755910000|2024-11-28 01:05:10|6004.02|6003.32|6003.9|6003.2|6004.02|6003.32|6003.9|6003.2|16
1732755920000|2024-11-28 01:05:20|6003.77|6003.07|6003.9|6003.2|6003.9|6003.2|6003.65|6002.95|20
1732755940000|2024-11-28 01:05:40|6003.77|6003.07|6003.9|6003.2|6003.9|6003.2|6003.65|6002.95|10
1732755950000|2024-11-28 01:05:50|6003.77|6003.07|6003.77|6003.07|6003.77|6003.07|6003.65|6002.95|13
1732755960000|2024-11-28 01:06:00|6003.65|6002.95|6003.9|6003.2|6003.9|6003.2|6003.65|6002.95|2
1732755980000|2024-11-28 01:06:20|6003.77|6003.07|6003.9|6003.2|6003.9|6003.2|6003.77|6003.07|4
1732755990000|2024-11-28 01:06:30|6003.77|6003.07|6003.9|6003.2|6003.9|6003.2|6003.65|6002.95|10
1732756000000|2024-11-28 01:06:40|||||||||1
1732756030000|2024-11-28 01:07:10|6004.02|6003.32|6003.9|6003.2|6004.15|6003.45|6003.9|6003.2|15
1732756050000|2024-11-28 01:07:30|||||||||6
1732756060000|2024-11-28 01:07:40|6004.02|6003.32|6004.02|6003.32|6004.15|6003.45|6004.02|6003.32|14
1732756070000|2024-11-28 01:07:50|6004.15|6003.45|6004.15|6003.45|6004.15|6003.45|6004.15|6003.45|1
1732756080000|2024-11-28 01:08:00|||||||||1
1732756090000|2024-11-28 01:08:10|6003.9|6003.2|6003.9|6003.2|6003.9|6003.2|6003.9|6003.2|16
1732756100000|2024-11-28 01:08:20|||||||||2
1732756110000|2024-11-28 01:08:30|6004.02|6003.32|6003.9|6003.2|6004.02|6003.32|6003.9|6003.2|17
1732756130000|2024-11-28 01:08:50|6003.77|6003.07|6003.77|6003.07|6003.9|6003.2|6003.65|6002.95|19
1732756140000|2024-11-28 01:09:00|6003.65|6002.95|6004.15|6003.45|6004.15|6003.45|6003.65|6002.95|13
1732756150000|2024-11-28 01:09:10|6004.02|6003.32|6004.15|6003.45|6004.15|6003.45|6004.02|6003.32|3
1732756170000|2024-11-28 01:09:30|||||||||4
1732756200000|2024-11-28 01:10:00|||||||||4
1732756210000|2024-11-28 01:10:10|6004.27|6003.57|6004.4|6003.7|6004.4|6003.7|6004.27|6003.57|14
1732756230000|2024-11-28 01:10:30|6004.65|6003.95|6004.9|6004.2|6004.9|6004.2|6004.65|6003.95|62
1732756240000|2024-11-28 01:10:40|6004.77|6004.07|6004.65|6003.95|6004.77|6004.07|6004.65|6003.95|6
1732756250000|2024-11-28 01:10:50|6004.52|6003.82|6004.4|6003.7|6004.52|6003.82|6004.15|6003.45|73
1732756260000|2024-11-28 01:11:00|6004.15|6003.45|6004.15|6003.45|6004.15|6003.45|6004.02|6003.32|21
1732756280000|2024-11-28 01:11:20|6004.02|6003.32|6004.15|6003.45|6004.15|6003.45|6004.02|6003.32|6
1732756290000|2024-11-28 01:11:30|6004.02|6003.32|6003.9|6003.2|6004.02|6003.32|6003.9|6003.2|2
1732756300000|2024-11-28 01:11:40|6003.77|6003.07|6003.9|6003.2|6003.9|6003.2|6003.77|6003.07|11
1732756310000|2024-11-28 01:11:50|6004.02|6003.32|6003.65|6002.95|6004.02|6003.32|6003.65|6002.95|4
1732756320000|2024-11-28 01:12:00|6003.77|6003.07|6004.15|6003.45|6004.15|6003.45|6003.77|6003.07|10
1732756350000|2024-11-28 01:12:30|6004.4|6003.7|6004.4|6003.7|6004.4|6003.7|6004.4|6003.7|14
1732756360000|2024-11-28 01:12:40|6004.15|6003.45|6004.15|6003.45|6004.15|6003.45|6004.15|6003.45|5
1732756370000|2024-11-28 01:12:50|||||||||6
1732756380000|2024-11-28 01:13:00|6004.4|6003.7|6004.4|6003.7|6004.4|6003.7|6004.4|6003.7|42
1732756390000|2024-11-28 01:13:10|6004.27|6003.57|6004.15|6003.45|6004.4|6003.7|6004.15|6003.45|11
1732756430000|2024-11-28 01:13:50|6003.9|6003.2|6004.02|6003.32|6004.02|6003.32|6003.9|6003.2|30
1732756440000|2024-11-28 01:14:00|6003.9|6003.2|6003.9|6003.2|6004.15|6003.45|6003.9|6003.2|5
1732756450000|2024-11-28 01:14:10|6004.15|6003.45|6004.15|6003.45|6004.15|6003.45|6004.15|6003.45|12
1732756460000|2024-11-28 01:14:20|6004.27|6003.57|6004.4|6003.7|6004.4|6003.7|6004.27|6003.57|11
1732756470000|2024-11-28 01:14:30|||||||||2
1732756490000|2024-11-28 01:14:50|||||||||4
1732756500000|2024-11-28 01:15:00|6004.27|6003.57|6004.15|6003.45|6004.27|6003.57|6004.15|6003.45|19
1732756510000|2024-11-28 01:15:10|6004.4|6003.7|6004.4|6003.7|6004.4|6003.7|6004.15|6003.45|29
1732756520000|2024-11-28 01:15:20|6004.27|6003.57|6004.4|6003.7|6004.4|6003.7|6004.27|6003.57|7
1732756530000|2024-11-28 01:15:30|6004.27|6003.57|6004.27|6003.57|6004.4|6003.7|6004.15|6003.45|16
1732756540000|2024-11-28 01:15:40|6004.15|6003.45|6004.15|6003.45|6004.15|6003.45|6004.15|6003.45|0
1732756550000|2024-11-28 01:15:50|6004.02|6003.32|6004.15|6003.45|6004.15|6003.45|6004.02|6003.32|15
1732756560000|2024-11-28 01:16:00|6004.27|6003.57|6004.27|6003.57|6004.4|6003.7|6004.15|6003.45|8
1732756570000|2024-11-28 01:16:10|6004.15|6003.45|6004.4|6003.7|6004.4|6003.7|6004.15|6003.45|3
1732756600000|2024-11-28 01:16:40|||||||||8
1732756620000|2024-11-28 01:17:00|6004.52|6003.82|6004.4|6003.7|6004.52|6003.82|6004.4|6003.7|11
1732756630000|2024-11-28 01:17:10|6004.52|6003.82|6004.52|6003.82|6004.65|6003.95|6004.52|6003.82|38
1732756640000|2024-11-28 01:17:20|6004.4|6003.7|6004.4|6003.7|6004.52|6003.82|6004.4|6003.7|2
1732756650000|2024-11-28 01:17:30|6004.52|6003.82|6004.4|6003.7|6004.52|6003.82|6004.4|6003.7|1
1732756660000|2024-11-28 01:17:40|6004.65|6003.95|6004.52|6003.82|6004.65|6003.95|6004.4|6003.7|26
1732756670000|2024-11-28 01:17:50|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|6004.4|6003.7|5
1732756680000|2024-11-28 01:18:00|6004.52|6003.82|6004.52|6003.82|6004.52|6003.82|6004.4|6003.7|7
1732756690000|2024-11-28 01:18:10|6004.4|6003.7|6004.4|6003.7|6004.4|6003.7|6004.4|6003.7|0
1732756710000|2024-11-28 01:18:30|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|6004.52|6003.82|4
1732756720000|2024-11-28 01:18:40|6004.52|6003.82|6004.65|6003.95|6004.65|6003.95|6004.52|6003.82|3
1732756740000|2024-11-28 01:19:00|||||||||1
1732756760000|2024-11-28 01:19:20|6004.77|6004.07|6004.65|6003.95|6004.77|6004.07|6004.65|6003.95|20
1732756770000|2024-11-28 01:19:30|||||||||1
1732756780000|2024-11-28 01:19:40|||||||||5
1732756800000|2024-11-28 01:20:00|6004.52|6003.82|6004.65|6003.95|6004.65|6003.95|6004.52|6003.82|17
1732756810000|2024-11-28 01:20:10|6004.52|6003.82|6004.65|6003.95|6004.65|6003.95|6004.52|6003.82|3
1732756820000|2024-11-28 01:20:20|6004.52|6003.82|6004.4|6003.7|6004.52|6003.82|6004.4|6003.7|0
1732756830000|2024-11-28 01:20:30|6004.52|6003.82|6004.4|6003.7|6004.52|6003.82|6004.4|6003.7|6
1732756850000|2024-11-28 01:20:50|6004.15|6003.45|6004.15|6003.45|6004.15|6003.45|6004.15|6003.45|7
1732756860000|2024-11-28 01:21:00|6004.27|6003.57|6004.15|6003.45|6004.27|6003.57|6004.15|6003.45|2
1732756870000|2024-11-28 01:21:10|||||||||6
1732756880000|2024-11-28 01:21:20|6004.27|6003.57|6004.4|6003.7|6004.4|6003.7|6004.27|6003.57|15
1732756890000|2024-11-28 01:21:30|6004.15|6003.45|6004.4|6003.7|6004.4|6003.7|6004.15|6003.45|11
1732756900000|2024-11-28 01:21:40|6004.27|6003.57|6004.27|6003.57|6004.27|6003.57|6004.15|6003.45|8
1732756910000|2024-11-28 01:21:50|6004.4|6003.7|6004.15|6003.45|6004.4|6003.7|6004.15|6003.45|5
1732756920000|2024-11-28 01:22:00|6004.27|6003.57|6004.4|6003.7|6004.4|6003.7|6004.15|6003.45|12
1732756940000|2024-11-28 01:22:20|||||||||1
1732756950000|2024-11-28 01:22:30|6004.15|6003.45|6004.27|6003.57|6004.4|6003.7|6004.15|6003.45|10
1732756960000|2024-11-28 01:22:40|6004.4|6003.7|6004.4|6003.7|6004.4|6003.7|6004.4|6003.7|0
1732756970000|2024-11-28 01:22:50|6004.52|6003.82|6004.4|6003.7|6004.52|6003.82|6004.4|6003.7|5
1732757000000|2024-11-28 01:23:20|||||||||2
1732757040000|2024-11-28 01:24:00|6004.52|6003.82|6004.52|6003.82|6004.65|6003.95|6004.4|6003.7|24
1732757050000|2024-11-28 01:24:10|6004.65|6003.95|6004.4|6003.7|6004.65|6003.95|6004.4|6003.7|1
1732757060000|2024-11-28 01:24:20|6004.52|6003.82|6004.4|6003.7|6004.65|6003.95|6004.4|6003.7|3
1732757070000|2024-11-28 01:24:30|||||||||8
1732757080000|2024-11-28 01:24:40|||||||||1
1732757090000|2024-11-28 01:24:50|6004.27|6003.57|6004.27|6003.57|6004.27|6003.57|6004.15|6003.45|6
1732757100000|2024-11-28 01:25:00|6004.15|6003.45|6004.4|6003.7|6004.4|6003.7|6004.15|6003.45|5
1732757120000|2024-11-28 01:25:20|6004.52|6003.82|6004.4|6003.7|6004.52|6003.82|6004.4|6003.7|5
1732757130000|2024-11-28 01:25:30|6004.52|6003.82|6004.65|6003.95|6004.65|6003.95|6004.52|6003.82|3
1732757140000|2024-11-28 01:25:40|6004.52|6003.82|6004.65|6003.95|6004.65|6003.95|6004.52|6003.82|13
1732757150000|2024-11-28 01:25:50|||||||||1
1732757190000|2024-11-28 01:26:30|||||||||1
1732757220000|2024-11-28 01:27:00|6004.52|6003.82|6004.52|6003.82|6004.65|6003.95|6004.4|6003.7|11
1732757230000|2024-11-28 01:27:10|6004.4|6003.7|6004.52|6003.82|6004.65|6003.95|6004.4|6003.7|5
1732757240000|2024-11-28 01:27:20|6004.65|6003.95|6004.52|6003.82|6004.65|6003.95|6004.52|6003.82|0
1732757250000|2024-11-28 01:27:30|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|0
1732757260000|2024-11-28 01:27:40|6004.52|6003.82|6004.65|6003.95|6004.65|6003.95|6004.52|6003.82|5
1732757280000|2024-11-28 01:28:00|6004.52|6003.82|6004.4|6003.7|6004.52|6003.82|6004.4|6003.7|2
1732757290000|2024-11-28 01:28:10|||||||||6
1732757300000|2024-11-28 01:28:20|6004.52|6003.82|6004.65|6003.95|6004.65|6003.95|6004.52|6003.82|6
1732757310000|2024-11-28 01:28:30|6004.4|6003.7|6004.65|6003.95|6004.65|6003.95|6004.4|6003.7|5
1732757320000|2024-11-28 01:28:40|6004.52|6003.82|6004.52|6003.82|6004.65|6003.95|6004.52|6003.82|6
1732757330000|2024-11-28 01:28:50|6004.4|6003.7|6004.52|6003.82|6004.52|6003.82|6004.4|6003.7|3
1732757340000|2024-11-28 01:29:00|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|6004.4|6003.7|4
1732757370000|2024-11-28 01:29:30|||||||||1
1732757380000|2024-11-28 01:29:40|||||||||3
1732757390000|2024-11-28 01:29:50|6004.77|6004.07|6004.65|6003.95|6004.77|6004.07|6004.65|6003.95|25
1732757400000|2024-11-28 01:30:00|6004.77|6004.07|6004.9|6004.2|6004.9|6004.2|6004.77|6004.07|20
1732757410000|2024-11-28 01:30:10|6005.02|6004.32|6004.9|6004.2|6005.15|6004.45|6004.9|6004.2|83
1732757430000|2024-11-28 01:30:30|6005.02|6004.32|6004.9|6004.2|6005.15|6004.45|6004.9|6004.2|21
1732757450000|2024-11-28 01:30:50|||||||||4
1732757490000|2024-11-28 01:31:30|6004.65|6003.95|6004.9|6004.2|6004.9|6004.2|6004.65|6003.95|27
1732757500000|2024-11-28 01:31:40|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|7
1732757510000|2024-11-28 01:31:50|6004.77|6004.07|6004.9|6004.2|6004.9|6004.2|6004.65|6003.95|17
1732757520000|2024-11-28 01:32:00|||||||||6
1732757530000|2024-11-28 01:32:10|6004.77|6004.07|6004.9|6004.2|6004.9|6004.2|6004.77|6004.07|5
1732757540000|2024-11-28 01:32:20|||||||||4
1732757550000|2024-11-28 01:32:30|6004.77|6004.07|6004.9|6004.2|6004.9|6004.2|6004.77|6004.07|5
1732757560000|2024-11-28 01:32:40|6004.77|6004.07|6004.9|6004.2|6004.9|6004.2|6004.65|6003.95|56
1732757570000|2024-11-28 01:32:50|6005.02|6004.32|6004.9|6004.2|6005.15|6004.45|6004.9|6004.2|10
1732757580000|2024-11-28 01:33:00|6005.02|6004.32|6004.9|6004.2|6005.15|6004.45|6004.9|6004.2|20
1732757590000|2024-11-28 01:33:10|6005.02|6004.32|6005.02|6004.32|6005.02|6004.32|6004.9|6004.2|7
1732757600000|2024-11-28 01:33:20|6004.9|6004.2|6005.15|6004.45|6005.15|6004.45|6004.9|6004.2|7
1732757610000|2024-11-28 01:33:30|6004.9|6004.2|6004.9|6004.2|6005.15|6004.45|6004.9|6004.2|8
1732757620000|2024-11-28 01:33:40|6005.02|6004.32|6004.9|6004.2|6005.15|6004.45|6004.9|6004.2|4
1732757630000|2024-11-28 01:33:50|6005.02|6004.32|6005.02|6004.32|6005.02|6004.32|6005.02|6004.32|8
1732757640000|2024-11-28 01:34:00|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|1
1732757670000|2024-11-28 01:34:30|6005.02|6004.32|6004.9|6004.2|6005.02|6004.32|6004.9|6004.2|8
1732757680000|2024-11-28 01:34:40|||||||||3
1732757690000|2024-11-28 01:34:50|||||||||1
1732757710000|2024-11-28 01:35:10|||||||||4
1732757740000|2024-11-28 01:35:40|6004.77|6004.07|6004.65|6003.95|6004.77|6004.07|6004.65|6003.95|12
1732757760000|2024-11-28 01:36:00|6004.9|6004.2|6004.65|6003.95|6004.9|6004.2|6004.4|6003.7|36
1732757770000|2024-11-28 01:36:10|6004.52|6003.82|6004.4|6003.7|6004.65|6003.95|6004.4|6003.7|8
1732757780000|2024-11-28 01:36:20|||||||||1
1732757790000|2024-11-28 01:36:30|6004.27|6003.57|6004.27|6003.57|6004.4|6003.7|6004.15|6003.45|9
1732757800000|2024-11-28 01:36:40|6004.4|6003.7|6004.4|6003.7|6004.4|6003.7|6004.4|6003.7|13
1732757820000|2024-11-28 01:37:00|6004.65|6003.95|6004.4|6003.7|6004.65|6003.95|6004.4|6003.7|12
1732757830000|2024-11-28 01:37:10|6004.52|6003.82|6004.65|6003.95|6004.65|6003.95|6004.52|6003.82|5
1732757840000|2024-11-28 01:37:20|6004.52|6003.82|6004.65|6003.95|6004.65|6003.95|6004.4|6003.7|6
1732757860000|2024-11-28 01:37:40|6004.52|6003.82|6004.4|6003.7|6004.65|6003.95|6004.4|6003.7|11
1732757870000|2024-11-28 01:37:50|||||||||1
1732757880000|2024-11-28 01:38:00|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|6004.4|6003.7|8
1732757890000|2024-11-28 01:38:10|6004.4|6003.7|6004.4|6003.7|6004.4|6003.7|6004.4|6003.7|11
1732757900000|2024-11-28 01:38:20|||||||||12
1732757920000|2024-11-28 01:38:40|||||||||1
1732757930000|2024-11-28 01:38:50|6004.27|6003.57|6004.15|6003.45|6004.4|6003.7|6004.15|6003.45|38
1732757940000|2024-11-28 01:39:00|6004.02|6003.32|6003.9|6003.2|6004.02|6003.32|6003.9|6003.2|34
1732757950000|2024-11-28 01:39:10|6004.15|6003.45|6004.4|6003.7|6004.4|6003.7|6004.15|6003.45|11
1732757970000|2024-11-28 01:39:30|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|6
1732757980000|2024-11-28 01:39:40|6004.52|6003.82|6004.65|6003.95|6004.65|6003.95|6004.4|6003.7|4
1732757990000|2024-11-28 01:39:50|6004.52|6003.82|6004.52|6003.82|6004.65|6003.95|6004.52|6003.82|0
1732758000000|2024-11-28 01:40:00|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|0
1732758010000|2024-11-28 01:40:10|6004.52|6003.82|6004.65|6003.95|6004.65|6003.95|6004.4|6003.7|5
1732758030000|2024-11-28 01:40:30|||||||||2
1732758040000|2024-11-28 01:40:40|6004.52|6003.82|6004.65|6003.95|6004.65|6003.95|6004.52|6003.82|11
1732758050000|2024-11-28 01:40:50|6004.52|6003.82|6004.4|6003.7|6004.52|6003.82|6004.4|6003.7|3
1732758060000|2024-11-28 01:41:00|6004.52|6003.82|6004.4|6003.7|6004.52|6003.82|6004.4|6003.7|11
1732758080000|2024-11-28 01:41:20|||||||||15
1732758100000|2024-11-28 01:41:40|6004.15|6003.45|6004.15|6003.45|6004.15|6003.45|6004.15|6003.45|6
1732758110000|2024-11-28 01:41:50|6003.9|6003.2|6004.15|6003.45|6004.15|6003.45|6003.9|6003.2|53
1732758120000|2024-11-28 01:42:00|6003.9|6003.2|6003.9|6003.2|6003.9|6003.2|6003.65|6002.95|66
1732758130000|2024-11-28 01:42:10|6004.65|6003.95|6005.15|6004.45|6005.4|6004.7|6004.65|6003.95|906
1732758140000|2024-11-28 01:42:20|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|21
1732758150000|2024-11-28 01:42:30|6005.52|6004.82|6005.4|6004.7|6005.52|6004.82|6005.4|6004.7|25
1732758160000|2024-11-28 01:42:40|6005.52|6004.82|6005.4|6004.7|6005.65|6004.95|6005.4|6004.7|8
1732758170000|2024-11-28 01:42:50|6005.52|6004.82|6005.4|6004.7|6005.52|6004.82|6005.4|6004.7|21
1732758180000|2024-11-28 01:43:00|6005.27|6004.57|6005.15|6004.45|6005.4|6004.7|6005.15|6004.45|21
1732758190000|2024-11-28 01:43:10|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.27|6004.57|10
1732758200000|2024-11-28 01:43:20|6005.27|6004.57|6005.15|6004.45|6005.27|6004.57|6005.15|6004.45|8
1732758210000|2024-11-28 01:43:30|6005.27|6004.57|6005.27|6004.57|6005.4|6004.7|6005.27|6004.57|7
1732758220000|2024-11-28 01:43:40|6005.4|6004.7|6005.15|6004.45|6005.4|6004.7|6005.15|6004.45|20
1732758240000|2024-11-28 01:44:00|||||||||1
1732758250000|2024-11-28 01:44:10|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|6
1732758260000|2024-11-28 01:44:20|||||||||13
1732758270000|2024-11-28 01:44:30|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|17
1732758280000|2024-11-28 01:44:40|6005.52|6004.82|6005.4|6004.7|6005.52|6004.82|6005.4|6004.7|47
1732758290000|2024-11-28 01:44:50|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.4|6004.7|3
1732758300000|2024-11-28 01:45:00|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.4|6004.7|20
1732758310000|2024-11-28 01:45:10|||||||||5
1732758320000|2024-11-28 01:45:20|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.4|6004.7|28
1732758330000|2024-11-28 01:45:30|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.4|6004.7|14
1732758340000|2024-11-28 01:45:40|||||||||6
1732758350000|2024-11-28 01:45:50|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.52|6004.82|17
1732758360000|2024-11-28 01:46:00|||||||||6
1732758370000|2024-11-28 01:46:10|6005.4|6004.7|6005.65|6004.95|6005.65|6004.95|6005.4|6004.7|113
1732758380000|2024-11-28 01:46:20|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.4|6004.7|18
1732758390000|2024-11-28 01:46:30|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.4|6004.7|20
1732758400000|2024-11-28 01:46:40|6005.52|6004.82|6005.4|6004.7|6005.52|6004.82|6005.4|6004.7|8
1732758410000|2024-11-28 01:46:50|6005.52|6004.82|6005.4|6004.7|6005.65|6004.95|6005.4|6004.7|25
1732758420000|2024-11-28 01:47:00|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6005.4|6004.7|10
1732758430000|2024-11-28 01:47:10|||||||||3
1732758440000|2024-11-28 01:47:20|||||||||62
1732758450000|2024-11-28 01:47:30|6005.9|6005.2|6005.65|6004.95|6005.9|6005.2|6005.65|6004.95|159
1732758460000|2024-11-28 01:47:40|6005.9|6005.2|6005.65|6004.95|6005.9|6005.2|6005.4|6004.7|131
1732758470000|2024-11-28 01:47:50|6005.77|6005.07|6005.9|6005.2|6005.9|6005.2|6005.77|6005.07|32
1732758480000|2024-11-28 01:48:00|6005.77|6005.07|6005.65|6004.95|6005.9|6005.2|6005.65|6004.95|35
1732758490000|2024-11-28 01:48:10|||||||||19
1732758500000|2024-11-28 01:48:20|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|9
1732758510000|2024-11-28 01:48:30|6005.77|6005.07|6005.4|6004.7|6005.77|6005.07|6005.4|6004.7|68
1732758520000|2024-11-28 01:48:40|6005.15|6004.45|6005.4|6004.7|6005.4|6004.7|6005.15|6004.45|11
1732758530000|2024-11-28 01:48:50|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|4
1732758540000|2024-11-28 01:49:00|||||||||11
1732758550000|2024-11-28 01:49:10|||||||||9
1732758560000|2024-11-28 01:49:20|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|23
1732758570000|2024-11-28 01:49:30|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|14
1732758580000|2024-11-28 01:49:40|||||||||2
1732758590000|2024-11-28 01:49:50|||||||||45
1732758600000|2024-11-28 01:50:00|||||||||2
1732758610000|2024-11-28 01:50:10|||||||||33
1732758620000|2024-11-28 01:50:20|6005.65|6004.95|6005.9|6005.2|6005.9|6005.2|6005.65|6004.95|183
1732758630000|2024-11-28 01:50:30|6005.65|6004.95|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|16
1732758640000|2024-11-28 01:50:40|6005.77|6005.07|6005.65|6004.95|6005.9|6005.2|6005.65|6004.95|17
1732758650000|2024-11-28 01:50:50|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|6005.15|6004.45|19
1732758660000|2024-11-28 01:51:00|||||||||1
1732758680000|2024-11-28 01:51:20|6005.52|6004.82|6005.4|6004.7|6005.65|6004.95|6005.4|6004.7|43
1732758690000|2024-11-28 01:51:30|||||||||7
1732758700000|2024-11-28 01:51:40|6005.27|6004.57|6005.15|6004.45|6005.27|6004.57|6005.15|6004.45|14
1732758710000|2024-11-28 01:51:50|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.27|6004.57|1
1732758720000|2024-11-28 01:52:00|6005.27|6004.57|6005.15|6004.45|6005.27|6004.57|6005.15|6004.45|9
1732758730000|2024-11-28 01:52:10|6005.27|6004.57|6005.15|6004.45|6005.27|6004.57|6005.15|6004.45|26
1732758750000|2024-11-28 01:52:30|6005.02|6004.32|6005.02|6004.32|6005.02|6004.32|6005.02|6004.32|0
1732758760000|2024-11-28 01:52:40|6004.9|6004.2|6005.15|6004.45|6005.15|6004.45|6004.9|6004.2|47
1732758780000|2024-11-28 01:53:00|6005.02|6004.32|6004.9|6004.2|6005.02|6004.32|6004.9|6004.2|12
1732758790000|2024-11-28 01:53:10|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|12
1732758810000|2024-11-28 01:53:30|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|15
1732758820000|2024-11-28 01:53:40|6004.77|6004.07|6004.65|6003.95|6004.77|6004.07|6004.65|6003.95|17
1732758830000|2024-11-28 01:53:50|6004.77|6004.07|6004.65|6003.95|6004.9|6004.2|6004.65|6003.95|10
1732758850000|2024-11-28 01:54:10|6004.52|6003.82|6004.65|6003.95|6004.65|6003.95|6004.4|6003.7|21
1732758880000|2024-11-28 01:54:40|6004.77|6004.07|6004.9|6004.2|6004.9|6004.2|6004.77|6004.07|2
1732758890000|2024-11-28 01:54:50|6004.77|6004.07|6004.65|6003.95|6004.77|6004.07|6004.65|6003.95|9
1732758910000|2024-11-28 01:55:10|||||||||1
1732758920000|2024-11-28 01:55:20|6004.77|6004.07|6004.77|6004.07|6004.77|6004.07|6004.77|6004.07|8
1732758930000|2024-11-28 01:55:30|6004.65|6003.95|6004.9|6004.2|6004.9|6004.2|6004.65|6003.95|3
1732758950000|2024-11-28 01:55:50|6004.77|6004.07|6004.65|6003.95|6004.9|6004.2|6004.65|6003.95|15
1732758960000|2024-11-28 01:56:00|6004.77|6004.07|6004.65|6003.95|6004.9|6004.2|6004.65|6003.95|31
1732758980000|2024-11-28 01:56:20|6004.77|6004.07|6004.65|6003.95|6004.77|6004.07|6004.65|6003.95|8
1732758990000|2024-11-28 01:56:30|6004.4|6003.7|6004.4|6003.7|6004.4|6003.7|6004.15|6003.45|17
1732759000000|2024-11-28 01:56:40|6004.15|6003.45|6004.15|6003.45|6004.4|6003.7|6004.15|6003.45|36
1732759010000|2024-11-28 01:56:50|||||||||1
1732759020000|2024-11-28 01:57:00|6003.9|6003.2|6003.9|6003.2|6003.9|6003.2|6003.9|6003.2|6
1732759040000|2024-11-28 01:57:20|6004.15|6003.45|6004.15|6003.45|6004.15|6003.45|6004.15|6003.45|28
1732759050000|2024-11-28 01:57:30|6004.4|6003.7|6004.4|6003.7|6004.4|6003.7|6004.4|6003.7|17
1732759060000|2024-11-28 01:57:40|||||||||3
1732759070000|2024-11-28 01:57:50|6004.65|6003.95|6004.4|6003.7|6004.65|6003.95|6004.4|6003.7|24
1732759080000|2024-11-28 01:58:00|6004.27|6003.57|6004.15|6003.45|6004.27|6003.57|6004.15|6003.45|18
1732759090000|2024-11-28 01:58:10|6004.27|6003.57|6004.15|6003.45|6004.4|6003.7|6004.15|6003.45|8
1732759100000|2024-11-28 01:58:20|||||||||4
1732759110000|2024-11-28 01:58:30|||||||||5
1732759130000|2024-11-28 01:58:50|||||||||2
1732759140000|2024-11-28 01:59:00|||||||||50
1732759150000|2024-11-28 01:59:10|6004.02|6003.32|6004.15|6003.45|6004.15|6003.45|6004.02|6003.32|22
1732759160000|2024-11-28 01:59:20|6004.27|6003.57|6004.27|6003.57|6004.4|6003.7|6004.15|6003.45|10
1732759170000|2024-11-28 01:59:30|6004.4|6003.7|6004.4|6003.7|6004.4|6003.7|6004.4|6003.7|0
1732759180000|2024-11-28 01:59:40|||||||||7
1732759200000|2024-11-28 02:00:00|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|6004.4|6003.7|31
1732759210000|2024-11-28 02:00:10|6004.52|6003.82|6004.65|6003.95|6004.65|6003.95|6004.4|6003.7|5
1732759220000|2024-11-28 02:00:20|6004.52|6003.82|6004.4|6003.7|6004.52|6003.82|6004.4|6003.7|6
1732759230000|2024-11-28 02:00:30|6004.15|6003.45|6004.15|6003.45|6004.15|6003.45|6004.15|6003.45|3
1732759240000|2024-11-28 02:00:40|6004.4|6003.7|6004.4|6003.7|6004.4|6003.7|6004.4|6003.7|10
1732759250000|2024-11-28 02:00:50|6004.65|6003.95|6004.9|6004.2|6004.9|6004.2|6004.65|6003.95|23
1732759260000|2024-11-28 02:01:00|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6004.9|6004.2|29
1732759270000|2024-11-28 02:01:10|||||||||2
1732759280000|2024-11-28 02:01:20|6005.4|6004.7|6005.27|6004.57|6005.4|6004.7|6005.15|6004.45|65
1732759290000|2024-11-28 02:01:30|6005.4|6004.7|6005.15|6004.45|6005.4|6004.7|6005.15|6004.45|22
1732759300000|2024-11-28 02:01:40|6005.27|6004.57|6004.9|6004.2|6005.27|6004.57|6004.9|6004.2|21
1732759310000|2024-11-28 02:01:50|6005.02|6004.32|6004.9|6004.2|6005.15|6004.45|6004.9|6004.2|4
1732759320000|2024-11-28 02:02:00|6004.77|6004.07|6004.9|6004.2|6004.9|6004.2|6004.77|6004.07|21
1732759330000|2024-11-28 02:02:10|6004.77|6004.07|6004.9|6004.2|6004.9|6004.2|6004.77|6004.07|8
1732759340000|2024-11-28 02:02:20|6004.65|6003.95|6004.77|6004.07|6004.9|6004.2|6004.65|6003.95|8
1732759350000|2024-11-28 02:02:30|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|6004.77|6004.07|0
1732759360000|2024-11-28 02:02:40|||||||||9
1732759380000|2024-11-28 02:03:00|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|14
1732759400000|2024-11-28 02:03:20|6004.9|6004.2|6004.9|6004.2|6005.02|6004.32|6004.9|6004.2|9
1732759430000|2024-11-28 02:03:50|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|9
1732759440000|2024-11-28 02:04:00|6005.27|6004.57|6004.9|6004.2|6005.4|6004.7|6004.9|6004.2|23
1732759450000|2024-11-28 02:04:10|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|0
1732759460000|2024-11-28 02:04:20|||||||||1
1732759470000|2024-11-28 02:04:30|||||||||19
1732759480000|2024-11-28 02:04:40|6005.27|6004.57|6005.15|6004.45|6005.27|6004.57|6005.15|6004.45|6
1732759490000|2024-11-28 02:04:50|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|44
1732759500000|2024-11-28 02:05:00|6005.02|6004.32|6004.9|6004.2|6005.15|6004.45|6004.9|6004.2|54
1732759510000|2024-11-28 02:05:10|6004.77|6004.07|6004.65|6003.95|6004.9|6004.2|6004.65|6003.95|35
1732759520000|2024-11-28 02:05:20|||||||||3
1732759530000|2024-11-28 02:05:30|||||||||2
1732759560000|2024-11-28 02:06:00|||||||||1
1732759590000|2024-11-28 02:06:30|||||||||9
1732759600000|2024-11-28 02:06:40|6004.77|6004.07|6004.9|6004.2|6004.9|6004.2|6004.77|6004.07|28
1732759620000|2024-11-28 02:07:00|6005.02|6004.32|6004.9|6004.2|6005.15|6004.45|6004.9|6004.2|24
1732759630000|2024-11-28 02:07:10|||||||||2
1732759640000|2024-11-28 02:07:20|||||||||1
1732759650000|2024-11-28 02:07:30|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|1
1732759660000|2024-11-28 02:07:40|6004.9|6004.2|6005.15|6004.45|6005.15|6004.45|6004.9|6004.2|9
1732759680000|2024-11-28 02:08:00|||||||||4
1732759690000|2024-11-28 02:08:10|||||||||1
1732759700000|2024-11-28 02:08:20|||||||||1
1732759710000|2024-11-28 02:08:30|||||||||8
1732759720000|2024-11-28 02:08:40|6005.27|6004.57|6005.15|6004.45|6005.27|6004.57|6005.15|6004.45|23
1732759730000|2024-11-28 02:08:50|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.15|6004.45|58
1732759750000|2024-11-28 02:09:10|6005.65|6004.95|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|54
1732759760000|2024-11-28 02:09:20|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|6
1732759770000|2024-11-28 02:09:30|||||||||3
1732759780000|2024-11-28 02:09:40|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|15
1732759790000|2024-11-28 02:09:50|||||||||17
1732759800000|2024-11-28 02:10:00|6006.02|6005.32|6005.65|6004.95|6006.02|6005.32|6005.65|6004.95|180
1732759810000|2024-11-28 02:10:10|6005.52|6004.82|6005.4|6004.7|6005.52|6004.82|6005.4|6004.7|14
1732759820000|2024-11-28 02:10:20|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|1
1732759830000|2024-11-28 02:10:30|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|18
1732759840000|2024-11-28 02:10:40|||||||||1
1732759850000|2024-11-28 02:10:50|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.52|6004.82|7
1732759860000|2024-11-28 02:11:00|6005.77|6005.07|6005.4|6004.7|6005.77|6005.07|6005.4|6004.7|56
1732759870000|2024-11-28 02:11:10|||||||||6
1732759880000|2024-11-28 02:11:20|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.52|6004.82|6
1732759890000|2024-11-28 02:11:30|||||||||1
1732759910000|2024-11-28 02:11:50|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|16
1732759920000|2024-11-28 02:12:00|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|9
1732759940000|2024-11-28 02:12:20|||||||||8
1732759950000|2024-11-28 02:12:30|6005.27|6004.57|6005.15|6004.45|6005.4|6004.7|6005.15|6004.45|9
1732759960000|2024-11-28 02:12:40|6005.27|6004.57|6005.15|6004.45|6005.4|6004.7|6005.15|6004.45|8
1732759970000|2024-11-28 02:12:50|6005.27|6004.57|6005.15|6004.45|6005.4|6004.7|6005.15|6004.45|17
1732759980000|2024-11-28 02:13:00|6005.27|6004.57|6005.15|6004.45|6005.4|6004.7|6005.15|6004.45|6
1732759990000|2024-11-28 02:13:10|6005.27|6004.57|6005.15|6004.45|6005.4|6004.7|6005.15|6004.45|11
1732760000000|2024-11-28 02:13:20|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6004.9|6004.2|10
1732760010000|2024-11-28 02:13:30|||||||||7
1732760020000|2024-11-28 02:13:40|||||||||1
1732760040000|2024-11-28 02:14:00|6005.02|6004.32|6005.02|6004.32|6005.02|6004.32|6005.02|6004.32|12
1732760050000|2024-11-28 02:14:10|6004.9|6004.2|6005.15|6004.45|6005.15|6004.45|6004.9|6004.2|4
1732760060000|2024-11-28 02:14:20|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|4
1732760070000|2024-11-28 02:14:30|||||||||1
1732760090000|2024-11-28 02:14:50|6005.27|6004.57|6005.15|6004.45|6005.27|6004.57|6005.15|6004.45|9
1732760100000|2024-11-28 02:15:00|6005.27|6004.57|6005.15|6004.45|6005.4|6004.7|6005.15|6004.45|11
1732760110000|2024-11-28 02:15:10|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.27|6004.57|2
1732760120000|2024-11-28 02:15:20|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.27|6004.57|3
1732760130000|2024-11-28 02:15:30|||||||||7
1732760140000|2024-11-28 02:15:40|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|18
1732760150000|2024-11-28 02:15:50|||||||||1
1732760160000|2024-11-28 02:16:00|6005.77|6005.07|6005.65|6004.95|6005.9|6005.2|6005.65|6004.95|30
1732760180000|2024-11-28 02:16:20|||||||||1
1732760200000|2024-11-28 02:16:40|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|41
1732760210000|2024-11-28 02:16:50|||||||||3
1732760220000|2024-11-28 02:17:00|||||||||1
1732760230000|2024-11-28 02:17:10|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.52|6004.82|6
1732760240000|2024-11-28 02:17:20|||||||||1
1732760250000|2024-11-28 02:17:30|6005.52|6004.82|6005.4|6004.7|6005.52|6004.82|6005.4|6004.7|17
1732760270000|2024-11-28 02:17:50|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.4|6004.7|12
1732760280000|2024-11-28 02:18:00|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|5
1732760290000|2024-11-28 02:18:10|6005.15|6004.45|6005.4|6004.7|6005.4|6004.7|6005.15|6004.45|12
1732760330000|2024-11-28 02:18:50|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.4|6004.7|8
1732760340000|2024-11-28 02:19:00|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.4|6004.7|12
1732760350000|2024-11-28 02:19:10|6005.52|6004.82|6005.4|6004.7|6005.52|6004.82|6005.4|6004.7|4
1732760360000|2024-11-28 02:19:20|6005.52|6004.82|6005.4|6004.7|6005.65|6004.95|6005.4|6004.7|4
1732760370000|2024-11-28 02:19:30|||||||||4
1732760380000|2024-11-28 02:19:40|6005.52|6004.82|6005.52|6004.82|6005.65|6004.95|6005.4|6004.7|6
1732760390000|2024-11-28 02:19:50|6005.4|6004.7|6005.4|6004.7|6005.52|6004.82|6005.4|6004.7|0
1732760410000|2024-11-28 02:20:10|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|4
1732760420000|2024-11-28 02:20:20|||||||||1
1732760430000|2024-11-28 02:20:30|||||||||1
1732760440000|2024-11-28 02:20:40|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|28
1732760450000|2024-11-28 02:20:50|||||||||1
1732760480000|2024-11-28 02:21:20|||||||||1
1732760500000|2024-11-28 02:21:40|6005.77|6005.07|6005.9|6005.2|6005.9|6005.2|6005.65|6004.95|28
1732760510000|2024-11-28 02:21:50|||||||||3
1732760520000|2024-11-28 02:22:00|6006.02|6005.32|6005.9|6005.2|6006.02|6005.32|6005.9|6005.2|21
1732760530000|2024-11-28 02:22:10|||||||||3
1732760540000|2024-11-28 02:22:20|||||||||3
1732760560000|2024-11-28 02:22:40|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|15
1732760570000|2024-11-28 02:22:50|6005.77|6005.07|6005.65|6004.95|6005.9|6005.2|6005.65|6004.95|17
1732760580000|2024-11-28 02:23:00|6005.9|6005.2|6005.65|6004.95|6005.9|6005.2|6005.65|6004.95|6
1732760590000|2024-11-28 02:23:10|||||||||1
1732760600000|2024-11-28 02:23:20|6005.77|6005.07|6005.77|6005.07|6005.9|6005.2|6005.65|6004.95|20
1732760610000|2024-11-28 02:23:30|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|6005.65|6004.95|6
1732760620000|2024-11-28 02:23:40|||||||||2
1732760630000|2024-11-28 02:23:50|6005.77|6005.07|6005.9|6005.2|6005.9|6005.2|6005.65|6004.95|11
1732760640000|2024-11-28 02:24:00|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|17
1732760650000|2024-11-28 02:24:10|||||||||1
1732760660000|2024-11-28 02:24:20|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|9
1732760670000|2024-11-28 02:24:30|||||||||1
1732760700000|2024-11-28 02:25:00|||||||||25
1732760710000|2024-11-28 02:25:10|||||||||2
1732760730000|2024-11-28 02:25:30|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|14
1732760740000|2024-11-28 02:25:40|||||||||1
1732760750000|2024-11-28 02:25:50|6005.77|6005.07|6005.77|6005.07|6005.77|6005.07|6005.77|6005.07|4
1732760760000|2024-11-28 02:26:00|6005.65|6004.95|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|1
1732760770000|2024-11-28 02:26:10|||||||||1
1732760780000|2024-11-28 02:26:20|||||||||2
1732760790000|2024-11-28 02:26:30|6005.77|6005.07|6005.9|6005.2|6005.9|6005.2|6005.65|6004.95|15
1732760810000|2024-11-28 02:26:50|||||||||3
1732760820000|2024-11-28 02:27:00|||||||||1
1732760840000|2024-11-28 02:27:20|6005.65|6004.95|6005.9|6005.2|6005.9|6005.2|6005.65|6004.95|30
1732760860000|2024-11-28 02:27:40|6005.77|6005.07|6005.9|6005.2|6005.9|6005.2|6005.77|6005.07|15
1732760870000|2024-11-28 02:27:50|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|4
1732760880000|2024-11-28 02:28:00|6005.77|6005.07|6005.9|6005.2|6005.9|6005.2|6005.65|6004.95|4
1732760910000|2024-11-28 02:28:30|6006.15|6005.45|6006.02|6005.32|6006.15|6005.45|6006.02|6005.32|18
1732760920000|2024-11-28 02:28:40|6006.15|6005.45|6005.9|6005.2|6006.15|6005.45|6005.9|6005.2|8
1732760930000|2024-11-28 02:28:50|||||||||1
1732760940000|2024-11-28 02:29:00|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|27
1732760960000|2024-11-28 02:29:20|||||||||1
1732760980000|2024-11-28 02:29:40|||||||||2
1732761000000|2024-11-28 02:30:00|||||||||15
1732761020000|2024-11-28 02:30:20|6005.77|6005.07|6005.65|6004.95|6005.9|6005.2|6005.65|6004.95|22
1732761050000|2024-11-28 02:30:50|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.52|6004.82|15
1732761070000|2024-11-28 02:31:10|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.4|6004.7|10
1732761110000|2024-11-28 02:31:50|||||||||1
1732761120000|2024-11-28 02:32:00|||||||||14
1732761140000|2024-11-28 02:32:20|||||||||2
1732761190000|2024-11-28 02:33:10|||||||||9
1732761210000|2024-11-28 02:33:30|||||||||2
1732761230000|2024-11-28 02:33:50|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.52|6004.82|14
1732761260000|2024-11-28 02:34:20|||||||||1
1732761340000|2024-11-28 02:35:40|||||||||2
1732761350000|2024-11-28 02:35:50|||||||||3
1732761390000|2024-11-28 02:36:30|6005.4|6004.7|6005.65|6004.95|6005.65|6004.95|6005.4|6004.7|26
1732761440000|2024-11-28 02:37:20|6005.52|6004.82|6005.4|6004.7|6005.52|6004.82|6005.4|6004.7|3
1732761450000|2024-11-28 02:37:30|6005.27|6004.57|6005.15|6004.45|6005.27|6004.57|6005.15|6004.45|17
1732761460000|2024-11-28 02:37:40|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|4
1732761480000|2024-11-28 02:38:00|||||||||1
1732761490000|2024-11-28 02:38:10|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|7
1732761500000|2024-11-28 02:38:20|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.27|6004.57|8
1732761510000|2024-11-28 02:38:30|6005.65|6004.95|6005.4|6004.7|6005.65|6004.95|6005.4|6004.7|19
1732761520000|2024-11-28 02:38:40|6005.52|6004.82|6005.4|6004.7|6005.65|6004.95|6005.4|6004.7|2
1732761550000|2024-11-28 02:39:10|6005.27|6004.57|6005.15|6004.45|6005.27|6004.57|6005.15|6004.45|2
1732761560000|2024-11-28 02:39:20|||||||||1
1732761570000|2024-11-28 02:39:30|||||||||4
1732761600000|2024-11-28 02:40:00|6005.27|6004.57|6005.15|6004.45|6005.4|6004.7|6005.15|6004.45|7
1732761610000|2024-11-28 02:40:10|6005.27|6004.57|6005.15|6004.45|6005.4|6004.7|6005.15|6004.45|9
1732761640000|2024-11-28 02:40:40|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|9
1732761650000|2024-11-28 02:40:50|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.27|6004.57|8
1732761670000|2024-11-28 02:41:10|||||||||8
1732761680000|2024-11-28 02:41:20|||||||||10
1732761690000|2024-11-28 02:41:30|||||||||1
1732761710000|2024-11-28 02:41:50|6005.65|6004.95|6005.4|6004.7|6005.65|6004.95|6005.4|6004.7|13
1732761720000|2024-11-28 02:42:00|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6
1732761730000|2024-11-28 02:42:10|||||||||1
1732761740000|2024-11-28 02:42:20|||||||||2
1732761790000|2024-11-28 02:43:10|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|8
1732761800000|2024-11-28 02:43:20|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.52|6004.82|6
1732761820000|2024-11-28 02:43:40|||||||||3
1732761840000|2024-11-28 02:44:00|||||||||13
1732761850000|2024-11-28 02:44:10|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|26
1732761860000|2024-11-28 02:44:20|||||||||1
1732761870000|2024-11-28 02:44:30|||||||||15
1732761880000|2024-11-28 02:44:40|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.52|6004.82|6
1732761890000|2024-11-28 02:44:50|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.4|6004.7|5
1732761910000|2024-11-28 02:45:10|||||||||1
1732761920000|2024-11-28 02:45:20|||||||||2
1732761970000|2024-11-28 02:46:10|||||||||2
1732761990000|2024-11-28 02:46:30|||||||||1
1732762030000|2024-11-28 02:47:10|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|51
1732762040000|2024-11-28 02:47:20|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.52|6004.82|38
1732762070000|2024-11-28 02:47:50|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|17
1732762080000|2024-11-28 02:48:00|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|5
1732762090000|2024-11-28 02:48:10|6005.77|6005.07|6005.9|6005.2|6005.9|6005.2|6005.77|6005.07|6
1732762100000|2024-11-28 02:48:20|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|33
1732762120000|2024-11-28 02:48:40|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|16
1732762130000|2024-11-28 02:48:50|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|7
1732762150000|2024-11-28 02:49:10|6005.77|6005.07|6005.9|6005.2|6005.9|6005.2|6005.65|6004.95|6
1732762160000|2024-11-28 02:49:20|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|7
1732762170000|2024-11-28 02:49:30|6005.77|6005.07|6005.65|6004.95|6005.9|6005.2|6005.65|6004.95|8
1732762210000|2024-11-28 02:50:10|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|18
1732762230000|2024-11-28 02:50:30|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|17
1732762240000|2024-11-28 02:50:40|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|8
1732762290000|2024-11-28 02:51:30|6005.77|6005.07|6005.9|6005.2|6005.9|6005.2|6005.77|6005.07|20
1732762300000|2024-11-28 02:51:40|||||||||6
1732762310000|2024-11-28 02:51:50|6005.77|6005.07|6005.9|6005.2|6005.9|6005.2|6005.77|6005.07|33
1732762320000|2024-11-28 02:52:00|||||||||6
1732762330000|2024-11-28 02:52:10|6005.77|6005.07|6005.9|6005.2|6005.9|6005.2|6005.77|6005.07|23
1732762350000|2024-11-28 02:52:30|6005.77|6005.07|6005.77|6005.07|6005.9|6005.2|6005.77|6005.07|22
1732762360000|2024-11-28 02:52:40|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|0
1732762380000|2024-11-28 02:53:00|6005.52|6004.82|6005.4|6004.7|6005.52|6004.82|6005.4|6004.7|26
1732762390000|2024-11-28 02:53:10|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|8
1732762430000|2024-11-28 02:53:50|||||||||1
1732762440000|2024-11-28 02:54:00|6005.77|6005.07|6005.9|6005.2|6005.9|6005.2|6005.77|6005.07|11
1732762450000|2024-11-28 02:54:10|6005.77|6005.07|6005.65|6004.95|6005.9|6005.2|6005.65|6004.95|23
1732762480000|2024-11-28 02:54:40|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|10
1732762490000|2024-11-28 02:54:50|6005.77|6005.07|6005.9|6005.2|6005.9|6005.2|6005.77|6005.07|21
1732762500000|2024-11-28 02:55:00|6005.77|6005.07|6005.9|6005.2|6005.9|6005.2|6005.77|6005.07|10
1732762520000|2024-11-28 02:55:20|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|13
1732762550000|2024-11-28 02:55:50|||||||||1
1732762560000|2024-11-28 02:56:00|||||||||1
1732762570000|2024-11-28 02:56:10|||||||||1
1732762580000|2024-11-28 02:56:20|||||||||1
1732762590000|2024-11-28 02:56:30|||||||||25
1732762620000|2024-11-28 02:57:00|||||||||26
1732762640000|2024-11-28 02:57:20|6005.52|6004.82|6005.4|6004.7|6005.65|6004.95|6005.4|6004.7|17
1732762650000|2024-11-28 02:57:30|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|8
1732762660000|2024-11-28 02:57:40|6005.52|6004.82|6005.4|6004.7|6005.65|6004.95|6005.4|6004.7|5
1732762680000|2024-11-28 02:58:00|6005.52|6004.82|6005.4|6004.7|6005.65|6004.95|6005.4|6004.7|19
1732762700000|2024-11-28 02:58:20|||||||||1
1732762720000|2024-11-28 02:58:40|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.52|6004.82|8
1732762730000|2024-11-28 02:58:50|6005.52|6004.82|6005.52|6004.82|6005.52|6004.82|6005.4|6004.7|7
1732762740000|2024-11-28 02:59:00|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|0
1732762790000|2024-11-28 02:59:50|||||||||8
1732762800000|2024-11-28 03:00:00|6005.9|6005.2|6005.65|6004.95|6005.9|6005.2|6005.65|6004.95|41
1732762820000|2024-11-28 03:00:20|||||||||2
1732762850000|2024-11-28 03:00:50|||||||||22
1732762880000|2024-11-28 03:01:20|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.52|6004.82|12
1732762890000|2024-11-28 03:01:30|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.52|6004.82|4
1732762910000|2024-11-28 03:01:50|||||||||1
1732762930000|2024-11-28 03:02:10|||||||||1
1732762940000|2024-11-28 03:02:20|6005.52|6004.82|6005.4|6004.7|6005.52|6004.82|6005.4|6004.7|4
1732762960000|2024-11-28 03:02:40|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.52|6004.82|4
1732763010000|2024-11-28 03:03:30|||||||||1
1732763040000|2024-11-28 03:04:00|6005.52|6004.82|6005.4|6004.7|6005.52|6004.82|6005.4|6004.7|26
1732763050000|2024-11-28 03:04:10|6005.65|6004.95|6005.4|6004.7|6005.65|6004.95|6005.4|6004.7|9
1732763060000|2024-11-28 03:04:20|6005.52|6004.82|6005.4|6004.7|6005.65|6004.95|6005.4|6004.7|9
1732763070000|2024-11-28 03:04:30|||||||||1
1732763100000|2024-11-28 03:05:00|6005.52|6004.82|6005.52|6004.82|6005.65|6004.95|6005.4|6004.7|6
1732763110000|2024-11-28 03:05:10|6005.4|6004.7|6005.4|6004.7|6005.52|6004.82|6005.4|6004.7|2
1732763130000|2024-11-28 03:05:30|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|53
1732763140000|2024-11-28 03:05:40|6005.02|6004.32|6005.02|6004.32|6005.02|6004.32|6004.9|6004.2|9
1732763150000|2024-11-28 03:05:50|6005.15|6004.45|6005.02|6004.32|6005.15|6004.45|6004.9|6004.2|20
1732763160000|2024-11-28 03:06:00|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|0
1732763190000|2024-11-28 03:06:30|||||||||1
1732763200000|2024-11-28 03:06:40|||||||||5
1732763220000|2024-11-28 03:07:00|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|11
1732763230000|2024-11-28 03:07:10|||||||||1
1732763280000|2024-11-28 03:08:00|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.27|6004.57|11
1732763300000|2024-11-28 03:08:20|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|8
1732763340000|2024-11-28 03:09:00|6005.27|6004.57|6005.15|6004.45|6005.4|6004.7|6005.15|6004.45|18
1732763350000|2024-11-28 03:09:10|6005.4|6004.7|6005.15|6004.45|6005.4|6004.7|6005.15|6004.45|9
1732763360000|2024-11-28 03:09:20|||||||||3
1732763390000|2024-11-28 03:09:50|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.27|6004.57|2
1732763420000|2024-11-28 03:10:20|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.27|6004.57|10
1732763480000|2024-11-28 03:11:20|||||||||1
1732763510000|2024-11-28 03:11:50|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.52|6004.82|17
1732763520000|2024-11-28 03:12:00|6005.52|6004.82|6005.52|6004.82|6005.52|6004.82|6005.52|6004.82|0
1732763530000|2024-11-28 03:12:10|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6005.52|6004.82|5
1732763570000|2024-11-28 03:12:50|6005.52|6004.82|6005.4|6004.7|6005.52|6004.82|6005.4|6004.7|5
1732763680000|2024-11-28 03:14:40|||||||||5
1732763700000|2024-11-28 03:15:00|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|7
1732763710000|2024-11-28 03:15:10|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|6
1732763790000|2024-11-28 03:16:30|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|11
1732763820000|2024-11-28 03:17:00|||||||||14
1732763830000|2024-11-28 03:17:10|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6004.9|6004.2|28
1732763890000|2024-11-28 03:18:10|6005.27|6004.57|6005.15|6004.45|6005.27|6004.57|6005.15|6004.45|12
1732763900000|2024-11-28 03:18:20|6005.02|6004.32|6005.02|6004.32|6005.02|6004.32|6005.02|6004.32|10
1732763910000|2024-11-28 03:18:30|6004.9|6004.2|6005.02|6004.32|6005.02|6004.32|6004.9|6004.2|0
1732763930000|2024-11-28 03:18:50|6004.9|6004.2|6005.15|6004.45|6005.15|6004.45|6004.9|6004.2|2
1732763940000|2024-11-28 03:19:00|||||||||1
1732763950000|2024-11-28 03:19:10|||||||||4
1732763970000|2024-11-28 03:19:30|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|4
1732763980000|2024-11-28 03:19:40|||||||||1
1732764010000|2024-11-28 03:20:10|||||||||3
1732764030000|2024-11-28 03:20:30|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|20
1732764040000|2024-11-28 03:20:40|6005.02|6004.32|6004.9|6004.2|6005.02|6004.32|6004.9|6004.2|3
1732764080000|2024-11-28 03:21:20|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|10
1732764090000|2024-11-28 03:21:30|||||||||1
1732764120000|2024-11-28 03:22:00|||||||||4
1732764150000|2024-11-28 03:22:30|6004.9|6004.2|6004.9|6004.2|6005.02|6004.32|6004.9|6004.2|8
1732764160000|2024-11-28 03:22:40|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|3
1732764210000|2024-11-28 03:23:30|||||||||2
1732764230000|2024-11-28 03:23:50|||||||||4
1732764240000|2024-11-28 03:24:00|6005.27|6004.57|6005.15|6004.45|6005.4|6004.7|6005.15|6004.45|23
1732764260000|2024-11-28 03:24:20|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.27|6004.57|6
1732764290000|2024-11-28 03:24:50|||||||||2
1732764310000|2024-11-28 03:25:10|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|8
1732764350000|2024-11-28 03:25:50|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|6005.15|6004.45|33
1732764360000|2024-11-28 03:26:00|6005.27|6004.57|6005.27|6004.57|6005.27|6004.57|6005.15|6004.45|8
1732764370000|2024-11-28 03:26:10|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|6
1732764440000|2024-11-28 03:27:20|||||||||14
1732764450000|2024-11-28 03:27:30|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|10
1732764460000|2024-11-28 03:27:40|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.27|6004.57|5
1732764480000|2024-11-28 03:28:00|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|12
1732764510000|2024-11-28 03:28:30|||||||||2
1732764540000|2024-11-28 03:29:00|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.52|6004.82|12
1732764560000|2024-11-28 03:29:20|||||||||1
1732764570000|2024-11-28 03:29:30|6005.52|6004.82|6005.4|6004.7|6005.52|6004.82|6005.4|6004.7|4
1732764610000|2024-11-28 03:30:10|||||||||22
1732764620000|2024-11-28 03:30:20|||||||||1
1732764630000|2024-11-28 03:30:30|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|5
1732764650000|2024-11-28 03:30:50|||||||||2
1732764660000|2024-11-28 03:31:00|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|31
1732764680000|2024-11-28 03:31:20|||||||||1
1732764690000|2024-11-28 03:31:30|||||||||2
1732764700000|2024-11-28 03:31:40|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6004.9|6004.2|49
1732764720000|2024-11-28 03:32:00|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|11
1732764740000|2024-11-28 03:32:20|||||||||23
1732764760000|2024-11-28 03:32:40|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|11
1732764770000|2024-11-28 03:32:50|6005.52|6004.82|6005.4|6004.7|6005.52|6004.82|6005.4|6004.7|25
1732764790000|2024-11-28 03:33:10|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|19
1732764810000|2024-11-28 03:33:30|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.52|6004.82|3
1732764820000|2024-11-28 03:33:40|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|6005.77|6005.07|70
1732764830000|2024-11-28 03:33:50|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|12
1732764880000|2024-11-28 03:34:40|6005.77|6005.07|6005.65|6004.95|6005.9|6005.2|6005.65|6004.95|27
1732764900000|2024-11-28 03:35:00|||||||||2
1732764950000|2024-11-28 03:35:50|||||||||30
1732764960000|2024-11-28 03:36:00|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.52|6004.82|4
1732764980000|2024-11-28 03:36:20|6005.52|6004.82|6005.52|6004.82|6005.65|6004.95|6005.4|6004.7|5
1732764990000|2024-11-28 03:36:30|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|0
1732765010000|2024-11-28 03:36:50|6005.4|6004.7|6005.52|6004.82|6005.52|6004.82|6005.4|6004.7|21
1732765020000|2024-11-28 03:37:00|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|9
1732765030000|2024-11-28 03:37:10|6005.52|6004.82|6005.52|6004.82|6005.52|6004.82|6005.52|6004.82|6
1732765040000|2024-11-28 03:37:20|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6005.4|6004.7|11
1732765050000|2024-11-28 03:37:30|6005.52|6004.82|6005.4|6004.7|6005.65|6004.95|6005.4|6004.7|5
1732765060000|2024-11-28 03:37:40|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.52|6004.82|12
1732765080000|2024-11-28 03:38:00|6005.77|6005.07|6005.9|6005.2|6005.9|6005.2|6005.65|6004.95|29
1732765100000|2024-11-28 03:38:20|6005.77|6005.07|6005.65|6004.95|6005.9|6005.2|6005.65|6004.95|17
1732765120000|2024-11-28 03:38:40|||||||||16
1732765150000|2024-11-28 03:39:10|||||||||9
1732765160000|2024-11-28 03:39:20|6005.77|6005.07|6005.65|6004.95|6005.9|6005.2|6005.65|6004.95|10
1732765180000|2024-11-28 03:39:40|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|1
1732765200000|2024-11-28 03:40:00|||||||||3
1732765220000|2024-11-28 03:40:20|||||||||2
1732765240000|2024-11-28 03:40:40|||||||||20
1732765250000|2024-11-28 03:40:50|||||||||1
1732765260000|2024-11-28 03:41:00|||||||||2
1732765270000|2024-11-28 03:41:10|6006.02|6005.32|6006.15|6005.45|6006.15|6005.45|6006.02|6005.32|42
1732765280000|2024-11-28 03:41:20|6006.02|6005.32|6005.9|6005.2|6006.02|6005.32|6005.9|6005.2|34
1732765290000|2024-11-28 03:41:30|6006.02|6005.32|6005.9|6005.2|6006.02|6005.32|6005.9|6005.2|18
1732765300000|2024-11-28 03:41:40|6006.02|6005.32|6006.15|6005.45|6006.15|6005.45|6006.02|6005.32|13
1732765310000|2024-11-28 03:41:50|||||||||10
1732765320000|2024-11-28 03:42:00|||||||||1
1732765350000|2024-11-28 03:42:30|||||||||19
1732765360000|2024-11-28 03:42:40|||||||||164
1732765380000|2024-11-28 03:43:00|||||||||5
1732765390000|2024-11-28 03:43:10|||||||||25
1732765420000|2024-11-28 03:43:40|6006.02|6005.32|6005.9|6005.2|6006.02|6005.32|6005.9|6005.2|33
1732765430000|2024-11-28 03:43:50|6006.02|6005.32|6005.9|6005.2|6006.02|6005.32|6005.9|6005.2|10
1732765450000|2024-11-28 03:44:10|||||||||8
1732765470000|2024-11-28 03:44:30|||||||||1
1732765480000|2024-11-28 03:44:40|||||||||11
1732765490000|2024-11-28 03:44:50|6005.77|6005.07|6005.77|6005.07|6005.77|6005.07|6005.77|6005.07|4
1732765500000|2024-11-28 03:45:00|6005.65|6004.95|6005.9|6005.2|6005.9|6005.2|6005.65|6004.95|68
1732765520000|2024-11-28 03:45:20|||||||||1
1732765530000|2024-11-28 03:45:30|||||||||1
1732765550000|2024-11-28 03:45:50|6005.77|6005.07|6005.65|6004.95|6005.9|6005.2|6005.65|6004.95|27
1732765570000|2024-11-28 03:46:10|6005.77|6005.07|6005.77|6005.07|6005.77|6005.07|6005.77|6005.07|11
1732765580000|2024-11-28 03:46:20|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|2
1732765590000|2024-11-28 03:46:30|6005.77|6005.07|6005.77|6005.07|6005.9|6005.2|6005.77|6005.07|5
1732765600000|2024-11-28 03:46:40|6005.65|6004.95|6005.77|6005.07|6005.77|6005.07|6005.65|6004.95|4
1732765610000|2024-11-28 03:46:50|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|3
1732765620000|2024-11-28 03:47:00|6005.77|6005.07|6005.65|6004.95|6005.9|6005.2|6005.65|6004.95|14
1732765650000|2024-11-28 03:47:30|||||||||3
1732765660000|2024-11-28 03:47:40|||||||||10
1732765670000|2024-11-28 03:47:50|||||||||28
1732765680000|2024-11-28 03:48:00|||||||||1
1732765700000|2024-11-28 03:48:20|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.4|6004.7|18
1732765710000|2024-11-28 03:48:30|||||||||1
1732765730000|2024-11-28 03:48:50|||||||||2
1732765740000|2024-11-28 03:49:00|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.52|6004.82|15
1732765750000|2024-11-28 03:49:10|6005.9|6005.2|6005.77|6005.07|6005.9|6005.2|6005.77|6005.07|21
1732765760000|2024-11-28 03:49:20|6005.9|6005.2|6005.65|6004.95|6005.9|6005.2|6005.65|6004.95|5
1732765780000|2024-11-28 03:49:40|||||||||1
1732765790000|2024-11-28 03:49:50|6005.77|6005.07|6005.77|6005.07|6005.9|6005.2|6005.77|6005.07|7
1732765800000|2024-11-28 03:50:00|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|2
1732765820000|2024-11-28 03:50:20|||||||||7
1732765830000|2024-11-28 03:50:30|||||||||15
1732765840000|2024-11-28 03:50:40|6005.52|6004.82|6005.52|6004.82|6005.52|6004.82|6005.52|6004.82|3
1732765850000|2024-11-28 03:50:50|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|0
1732765900000|2024-11-28 03:51:40|||||||||2
1732765930000|2024-11-28 03:52:10|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.27|6004.57|33
1732765940000|2024-11-28 03:52:20|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.27|6004.57|12
1732765950000|2024-11-28 03:52:30|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.27|6004.57|7
1732765980000|2024-11-28 03:53:00|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.15|6004.45|20
1732765990000|2024-11-28 03:53:10|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.15|6004.45|17
1732766000000|2024-11-28 03:53:20|6005.27|6004.57|6005.27|6004.57|6005.4|6004.7|6005.15|6004.45|10
1732766010000|2024-11-28 03:53:30|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|0
1732766020000|2024-11-28 03:53:40|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|2
1732766050000|2024-11-28 03:54:10|||||||||1
1732766080000|2024-11-28 03:54:40|||||||||24
1732766090000|2024-11-28 03:54:50|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.27|6004.57|13
1732766100000|2024-11-28 03:55:00|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.15|6004.45|9
1732766120000|2024-11-28 03:55:20|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.27|6004.57|8
1732766180000|2024-11-28 03:56:20|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.27|6004.57|23
1732766200000|2024-11-28 03:56:40|||||||||24
1732766210000|2024-11-28 03:56:50|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.52|6004.82|10
1732766240000|2024-11-28 03:57:20|6005.52|6004.82|6005.52|6004.82|6005.52|6004.82|6005.52|6004.82|5
1732766250000|2024-11-28 03:57:30|6005.4|6004.7|6005.52|6004.82|6005.65|6004.95|6005.4|6004.7|2
1732766260000|2024-11-28 03:57:40|6005.65|6004.95|6005.52|6004.82|6005.65|6004.95|6005.52|6004.82|3
1732766270000|2024-11-28 03:57:50|6005.65|6004.95|6005.52|6004.82|6005.65|6004.95|6005.52|6004.82|3
1732766280000|2024-11-28 03:58:00|6005.4|6004.7|6005.52|6004.82|6005.65|6004.95|6005.4|6004.7|7
1732766290000|2024-11-28 03:58:10|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|0
1732766310000|2024-11-28 03:58:30|||||||||1
1732766320000|2024-11-28 03:58:40|||||||||1
1732766370000|2024-11-28 03:59:30|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6005.52|6004.82|23
1732766380000|2024-11-28 03:59:40|||||||||1
1732766400000|2024-11-28 04:00:00|6005.9|6005.2|6005.77|6005.07|6005.9|6005.2|6005.77|6005.07|28
1732766410000|2024-11-28 04:00:10|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|6005.77|6005.07|31
1732766420000|2024-11-28 04:00:20|||||||||1
1732766430000|2024-11-28 04:00:30|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|5
1732766440000|2024-11-28 04:00:40|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|5
1732766460000|2024-11-28 04:01:00|6005.77|6005.07|6005.77|6005.07|6005.77|6005.07|6005.65|6004.95|17
1732766470000|2024-11-28 04:01:10|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|0
1732766540000|2024-11-28 04:02:20|||||||||7
1732766550000|2024-11-28 04:02:30|||||||||6
1732766560000|2024-11-28 04:02:40|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6
1732766580000|2024-11-28 04:03:00|||||||||15
1732766590000|2024-11-28 04:03:10|||||||||1
1732766600000|2024-11-28 04:03:20|6005.52|6004.82|6005.4|6004.7|6005.52|6004.82|6005.4|6004.7|12
1732766620000|2024-11-28 04:03:40|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|9
1732766630000|2024-11-28 04:03:50|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.27|6004.57|10
1732766640000|2024-11-28 04:04:00|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|7
1732766650000|2024-11-28 04:04:10|6005.27|6004.57|6005.15|6004.45|6005.4|6004.7|6005.15|6004.45|6
1732766670000|2024-11-28 04:04:30|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.27|6004.57|1
1732766740000|2024-11-28 04:05:40|||||||||4
1732766750000|2024-11-28 04:05:50|||||||||7
1732766760000|2024-11-28 04:06:00|||||||||11
1732766850000|2024-11-28 04:07:30|||||||||1
1732766920000|2024-11-28 04:08:40|||||||||16
1732766930000|2024-11-28 04:08:50|||||||||4
1732766960000|2024-11-28 04:09:20|||||||||6
1732767010000|2024-11-28 04:10:10|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|22
1732767020000|2024-11-28 04:10:20|6005.27|6004.57|6005.27|6004.57|6005.27|6004.57|6005.27|6004.57|6
1732767030000|2024-11-28 04:10:30|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|3
1732767060000|2024-11-28 04:11:00|6005.52|6004.82|6005.52|6004.82|6005.52|6004.82|6005.52|6004.82|42
1732767070000|2024-11-28 04:11:10|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|3
1732767090000|2024-11-28 04:11:30|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.52|6004.82|15
1732767100000|2024-11-28 04:11:40|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.4|6004.7|18
1732767110000|2024-11-28 04:11:50|6005.52|6004.82|6005.4|6004.7|6005.65|6004.95|6005.4|6004.7|8
1732767150000|2024-11-28 04:12:30|6005.52|6004.82|6005.4|6004.7|6005.52|6004.82|6005.4|6004.7|5
1732767170000|2024-11-28 04:12:50|6005.52|6004.82|6005.52|6004.82|6005.52|6004.82|6005.52|6004.82|3
1732767180000|2024-11-28 04:13:00|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|0
1732767200000|2024-11-28 04:13:20|||||||||39
1732767220000|2024-11-28 04:13:40|||||||||4
1732767230000|2024-11-28 04:13:50|||||||||5
1732767250000|2024-11-28 04:14:10|||||||||3
1732767320000|2024-11-28 04:15:20|||||||||1
1732767340000|2024-11-28 04:15:40|||||||||2
1732767370000|2024-11-28 04:16:10|||||||||8
1732767400000|2024-11-28 04:16:40|||||||||1
1732767410000|2024-11-28 04:16:50|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.52|6004.82|31
1732767440000|2024-11-28 04:17:20|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.52|6004.82|19
1732767450000|2024-11-28 04:17:30|6005.52|6004.82|6005.52|6004.82|6005.52|6004.82|6005.4|6004.7|7
1732767460000|2024-11-28 04:17:40|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|1
1732767480000|2024-11-28 04:18:00|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|6005.65|6004.95|47
1732767490000|2024-11-28 04:18:10|6005.77|6005.07|6005.65|6004.95|6005.9|6005.2|6005.65|6004.95|19
1732767510000|2024-11-28 04:18:30|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|6
1732767520000|2024-11-28 04:18:40|||||||||1
1732767560000|2024-11-28 04:19:20|6005.77|6005.07|6005.9|6005.2|6005.9|6005.2|6005.65|6004.95|16
1732767570000|2024-11-28 04:19:30|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|11
1732767590000|2024-11-28 04:19:50|6005.52|6004.82|6005.4|6004.7|6005.52|6004.82|6005.4|6004.7|23
1732767640000|2024-11-28 04:20:40|6005.52|6004.82|6005.4|6004.7|6005.52|6004.82|6005.4|6004.7|30
1732767650000|2024-11-28 04:20:50|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.27|6004.57|30
1732767670000|2024-11-28 04:21:10|||||||||3
1732767680000|2024-11-28 04:21:20|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.52|6004.82|39
1732767690000|2024-11-28 04:21:30|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.52|6004.82|64
1732767730000|2024-11-28 04:22:10|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|68
1732767740000|2024-11-28 04:22:20|||||||||2
1732767750000|2024-11-28 04:22:30|6006.02|6005.32|6006.15|6005.45|6006.15|6005.45|6006.02|6005.32|292
1732767760000|2024-11-28 04:22:40|||||||||9
1732767780000|2024-11-28 04:23:00|6006.02|6005.32|6006.15|6005.45|6006.15|6005.45|6006.02|6005.32|20
1732767820000|2024-11-28 04:23:40|6006.02|6005.32|6006.15|6005.45|6006.15|6005.45|6006.02|6005.32|7
1732767830000|2024-11-28 04:23:50|6006.02|6005.32|6005.9|6005.2|6006.02|6005.32|6005.9|6005.2|5
1732767840000|2024-11-28 04:24:00|6006.02|6005.32|6005.9|6005.2|6006.02|6005.32|6005.9|6005.2|8
1732767910000|2024-11-28 04:25:10|||||||||5
1732767960000|2024-11-28 04:26:00|6006.02|6005.32|6005.9|6005.2|6006.02|6005.32|6005.9|6005.2|24
1732767970000|2024-11-28 04:26:10|6006.02|6005.32|6006.15|6005.45|6006.15|6005.45|6006.02|6005.32|2
1732767990000|2024-11-28 04:26:30|||||||||18
1732768010000|2024-11-28 04:26:50|||||||||5
1732768030000|2024-11-28 04:27:10|||||||||4
1732768040000|2024-11-28 04:27:20|||||||||28
1732768050000|2024-11-28 04:27:30|||||||||1
1732768060000|2024-11-28 04:27:40|6006.27|6005.57|6006.15|6005.45|6006.27|6005.57|6006.15|6005.45|10
1732768070000|2024-11-28 04:27:50|6006.27|6005.57|6006.4|6005.7|6006.4|6005.7|6006.27|6005.57|17
1732768080000|2024-11-28 04:28:00|6006.27|6005.57|6006.15|6005.45|6006.27|6005.57|6006.15|6005.45|20
1732768090000|2024-11-28 04:28:10|6006.27|6005.57|6006.27|6005.57|6006.27|6005.57|6006.27|6005.57|24
1732768100000|2024-11-28 04:28:20|6006.15|6005.45|6006.4|6005.7|6006.4|6005.7|6006.15|6005.45|35
1732768150000|2024-11-28 04:29:10|||||||||4
1732768160000|2024-11-28 04:29:20|||||||||1
1732768170000|2024-11-28 04:29:30|6006.27|6005.57|6006.4|6005.7|6006.4|6005.7|6006.27|6005.57|16
1732768180000|2024-11-28 04:29:40|6006.15|6005.45|6006.4|6005.7|6006.4|6005.7|6006.15|6005.45|24
1732768200000|2024-11-28 04:30:00|6006.27|6005.57|6006.4|6005.7|6006.4|6005.7|6006.27|6005.57|5
1732768210000|2024-11-28 04:30:10|||||||||16
1732768220000|2024-11-28 04:30:20|||||||||21
1732768230000|2024-11-28 04:30:30|6006.15|6005.45|6006.15|6005.45|6006.15|6005.45|6006.15|6005.45|22
1732768240000|2024-11-28 04:30:40|||||||||4
1732768250000|2024-11-28 04:30:50|6006.4|6005.7|6006.4|6005.7|6006.4|6005.7|6006.4|6005.7|10
1732768260000|2024-11-28 04:31:00|6006.27|6005.57|6006.4|6005.7|6006.4|6005.7|6006.27|6005.57|4
1732768290000|2024-11-28 04:31:30|6006.27|6005.57|6006.15|6005.45|6006.27|6005.57|6006.15|6005.45|3
1732768300000|2024-11-28 04:31:40|||||||||3
1732768310000|2024-11-28 04:31:50|6006.02|6005.32|6006.15|6005.45|6006.15|6005.45|6006.02|6005.32|45
1732768320000|2024-11-28 04:32:00|||||||||3
1732768330000|2024-11-28 04:32:10|||||||||2
1732768340000|2024-11-28 04:32:20|||||||||2
1732768350000|2024-11-28 04:32:30|||||||||1
1732768360000|2024-11-28 04:32:40|||||||||3
1732768380000|2024-11-28 04:33:00|||||||||43
1732768390000|2024-11-28 04:33:10|||||||||2
1732768430000|2024-11-28 04:33:50|||||||||18
1732768440000|2024-11-28 04:34:00|||||||||7
1732768520000|2024-11-28 04:35:20|||||||||4
1732768540000|2024-11-28 04:35:40|6006.27|6005.57|6006.4|6005.7|6006.4|6005.7|6006.27|6005.57|44
1732768550000|2024-11-28 04:35:50|||||||||414
1732768560000|2024-11-28 04:36:00|||||||||18
1732768600000|2024-11-28 04:36:40|||||||||5
1732768620000|2024-11-28 04:37:00|||||||||18
1732768650000|2024-11-28 04:37:30|||||||||1
1732768710000|2024-11-28 04:38:30|||||||||2
1732768760000|2024-11-28 04:39:20|6006.52|6005.82|6006.65|6005.95|6006.65|6005.95|6006.52|6005.82|46
1732768770000|2024-11-28 04:39:30|6006.52|6005.82|6006.4|6005.7|6006.52|6005.82|6006.4|6005.7|18
1732768780000|2024-11-28 04:39:40|6006.52|6005.82|6006.4|6005.7|6006.52|6005.82|6006.4|6005.7|6
1732768870000|2024-11-28 04:41:10|6006.15|6005.45|6006.15|6005.45|6006.15|6005.45|6006.15|6005.45|24
1732768890000|2024-11-28 04:41:30|6006.27|6005.57|6006.27|6005.57|6006.27|6005.57|6006.27|6005.57|53
1732768900000|2024-11-28 04:41:40|6006.15|6005.45|6006.15|6005.45|6006.15|6005.45|6006.15|6005.45|3
1732768910000|2024-11-28 04:41:50|||||||||2
1732768940000|2024-11-28 04:42:20|||||||||1
1732768990000|2024-11-28 04:43:10|||||||||2
1732769000000|2024-11-28 04:43:20|||||||||1
1732769040000|2024-11-28 04:44:00|6006.27|6005.57|6006.15|6005.45|6006.27|6005.57|6006.15|6005.45|38
1732769070000|2024-11-28 04:44:30|||||||||36
1732769100000|2024-11-28 04:45:00|||||||||1
1732769130000|2024-11-28 04:45:30|||||||||1
1732769180000|2024-11-28 04:46:20|6006.02|6005.32|6005.9|6005.2|6006.15|6005.45|6005.9|6005.2|33
1732769190000|2024-11-28 04:46:30|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|51
1732769200000|2024-11-28 04:46:40|||||||||3
1732769210000|2024-11-28 04:46:50|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.52|6004.82|20
1732769220000|2024-11-28 04:47:00|||||||||6
1732769260000|2024-11-28 04:47:40|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.52|6004.82|15
1732769300000|2024-11-28 04:48:20|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.52|6004.82|12
1732769320000|2024-11-28 04:48:40|||||||||1
1732769330000|2024-11-28 04:48:50|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.52|6004.82|3
1732769340000|2024-11-28 04:49:00|6005.52|6004.82|6005.4|6004.7|6005.52|6004.82|6005.4|6004.7|2
1732769350000|2024-11-28 04:49:10|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|70
1732769360000|2024-11-28 04:49:20|||||||||2
1732769370000|2024-11-28 04:49:30|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|7
1732769380000|2024-11-28 04:49:40|||||||||1
1732769390000|2024-11-28 04:49:50|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|12
1732769410000|2024-11-28 04:50:10|||||||||2
1732769420000|2024-11-28 04:50:20|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|2
1732769430000|2024-11-28 04:50:30|||||||||3
1732769440000|2024-11-28 04:50:40|||||||||8
1732769450000|2024-11-28 04:50:50|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|7
1732769480000|2024-11-28 04:51:20|6005.52|6004.82|6005.4|6004.7|6005.52|6004.82|6005.4|6004.7|27
1732769500000|2024-11-28 04:51:40|||||||||14
1732769520000|2024-11-28 04:52:00|6005.15|6004.45|6005.15|6004.45|6005.27|6004.57|6005.15|6004.45|26
1732769530000|2024-11-28 04:52:10|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|33
1732769540000|2024-11-28 04:52:20|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|18
1732769550000|2024-11-28 04:52:30|||||||||33
1732769560000|2024-11-28 04:52:40|6005.27|6004.57|6005.15|6004.45|6005.27|6004.57|6005.02|6004.32|60
1732769570000|2024-11-28 04:52:50|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|10
1732769590000|2024-11-28 04:53:10|||||||||1
1732769670000|2024-11-28 04:54:30|||||||||2
1732769680000|2024-11-28 04:54:40|6005.27|6004.57|6005.15|6004.45|6005.27|6004.57|6005.15|6004.45|38
1732769690000|2024-11-28 04:54:50|||||||||13
1732769710000|2024-11-28 04:55:10|||||||||1
1732769730000|2024-11-28 04:55:30|||||||||8
1732769780000|2024-11-28 04:56:20|6005.27|6004.57|6005.15|6004.45|6005.27|6004.57|6005.15|6004.45|51
1732769790000|2024-11-28 04:56:30|||||||||6
1732769800000|2024-11-28 04:56:40|6005.4|6004.7|6005.15|6004.45|6005.4|6004.7|6005.15|6004.45|39
1732769820000|2024-11-28 04:57:00|||||||||2
1732769830000|2024-11-28 04:57:10|||||||||16
1732769850000|2024-11-28 04:57:30|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.27|6004.57|24
1732769860000|2024-11-28 04:57:40|6005.27|6004.57|6005.15|6004.45|6005.27|6004.57|6005.15|6004.45|28
1732769950000|2024-11-28 04:59:10|6004.9|6004.2|6004.9|6004.2|6005.15|6004.45|6004.9|6004.2|179
1732769960000|2024-11-28 04:59:20|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|6
1732769980000|2024-11-28 04:59:40|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|25
1732770000000|2024-11-28 05:00:00|||||||||7
1732770050000|2024-11-28 05:00:50|6004.65|6003.95|6004.9|6004.2|6004.9|6004.2|6004.65|6003.95|50
1732770060000|2024-11-28 05:01:00|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|11
1732770070000|2024-11-28 05:01:10|||||||||6
1732770130000|2024-11-28 05:02:10|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.27|6004.57|44
1732770140000|2024-11-28 05:02:20|||||||||4
1732770180000|2024-11-28 05:03:00|6005.27|6004.57|6005.15|6004.45|6005.27|6004.57|6005.15|6004.45|14
1732770230000|2024-11-28 05:03:50|||||||||22
1732770240000|2024-11-28 05:04:00|6004.9|6004.2|6005.15|6004.45|6005.15|6004.45|6004.9|6004.2|22
1732770280000|2024-11-28 05:04:40|||||||||1
1732770300000|2024-11-28 05:05:00|||||||||3
1732770340000|2024-11-28 05:05:40|||||||||1
1732770350000|2024-11-28 05:05:50|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|24
1732770360000|2024-11-28 05:06:00|6005.02|6004.32|6004.9|6004.2|6005.02|6004.32|6004.9|6004.2|9
1732770380000|2024-11-28 05:06:20|6005.02|6004.32|6004.9|6004.2|6005.02|6004.32|6004.9|6004.2|10
1732770390000|2024-11-28 05:06:30|||||||||10
1732770410000|2024-11-28 05:06:50|||||||||1
1732770420000|2024-11-28 05:07:00|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|5
1732770430000|2024-11-28 05:07:10|6005.02|6004.32|6005.02|6004.32|6005.02|6004.32|6004.9|6004.2|13
1732770440000|2024-11-28 05:07:20|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|0
1732770460000|2024-11-28 05:07:40|6005.02|6004.32|6004.9|6004.2|6005.02|6004.32|6004.9|6004.2|8
1732770520000|2024-11-28 05:08:40|||||||||1
1732770550000|2024-11-28 05:09:10|||||||||6
1732770560000|2024-11-28 05:09:20|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6004.9|6004.2|9
1732770570000|2024-11-28 05:09:30|6005.02|6004.32|6004.9|6004.2|6005.15|6004.45|6004.9|6004.2|18
1732770580000|2024-11-28 05:09:40|||||||||3
1732770590000|2024-11-28 05:09:50|||||||||5
1732770600000|2024-11-28 05:10:00|6004.77|6004.07|6004.77|6004.07|6004.77|6004.07|6004.77|6004.07|19
1732770610000|2024-11-28 05:10:10|6004.65|6003.95|6004.77|6004.07|6004.77|6004.07|6004.65|6003.95|2
1732770620000|2024-11-28 05:10:20|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|2
1732770630000|2024-11-28 05:10:30|||||||||42
1732770640000|2024-11-28 05:10:40|6004.77|6004.07|6004.9|6004.2|6004.9|6004.2|6004.65|6003.95|11
1732770670000|2024-11-28 05:11:10|||||||||15
1732770680000|2024-11-28 05:11:20|6005.02|6004.32|6004.9|6004.2|6005.02|6004.32|6004.9|6004.2|11
1732770740000|2024-11-28 05:12:20|6005.02|6004.32|6004.9|6004.2|6005.02|6004.32|6004.9|6004.2|11
1732770810000|2024-11-28 05:13:30|6004.77|6004.07|6004.9|6004.2|6004.9|6004.2|6004.77|6004.07|22
1732770820000|2024-11-28 05:13:40|||||||||1
1732770830000|2024-11-28 05:13:50|||||||||5
1732770850000|2024-11-28 05:14:10|||||||||13
1732770860000|2024-11-28 05:14:20|||||||||3
1732770880000|2024-11-28 05:14:40|||||||||1
1732770890000|2024-11-28 05:14:50|6005.02|6004.32|6004.9|6004.2|6005.02|6004.32|6004.9|6004.2|10
1732770910000|2024-11-28 05:15:10|6005.02|6004.32|6004.9|6004.2|6005.02|6004.32|6004.9|6004.2|15
1732770920000|2024-11-28 05:15:20|||||||||19
1732770960000|2024-11-28 05:16:00|||||||||2
1732770970000|2024-11-28 05:16:10|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|14
1732771000000|2024-11-28 05:16:40|||||||||4
1732771010000|2024-11-28 05:16:50|||||||||8
1732771020000|2024-11-28 05:17:00|6005.4|6004.7|6005.27|6004.57|6005.4|6004.7|6005.15|6004.45|52
1732771030000|2024-11-28 05:17:10|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|0
1732771050000|2024-11-28 05:17:30|6005.27|6004.57|6005.15|6004.45|6005.4|6004.7|6005.15|6004.45|27
1732771070000|2024-11-28 05:17:50|||||||||1
1732771080000|2024-11-28 05:18:00|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|5
1732771100000|2024-11-28 05:18:20|6004.77|6004.07|6004.65|6003.95|6004.77|6004.07|6004.65|6003.95|27
1732771120000|2024-11-28 05:18:40|||||||||3
1732771140000|2024-11-28 05:19:00|6004.4|6003.7|6004.4|6003.7|6004.4|6003.7|6004.4|6003.7|36
1732771150000|2024-11-28 05:19:10|||||||||4
1732771160000|2024-11-28 05:19:20|||||||||1
1732771180000|2024-11-28 05:19:40|||||||||1
1732771230000|2024-11-28 05:20:30|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|17
1732771240000|2024-11-28 05:20:40|||||||||2
1732771260000|2024-11-28 05:21:00|||||||||2
1732771280000|2024-11-28 05:21:20|||||||||17
1732771350000|2024-11-28 05:22:30|6004.52|6003.82|6004.65|6003.95|6004.65|6003.95|6004.52|6003.82|18
1732771370000|2024-11-28 05:22:50|||||||||8
1732771380000|2024-11-28 05:23:00|||||||||1
1732771420000|2024-11-28 05:23:40|||||||||4
1732771430000|2024-11-28 05:23:50|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|18
1732771440000|2024-11-28 05:24:00|||||||||1
1732771450000|2024-11-28 05:24:10|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|12
1732771470000|2024-11-28 05:24:30|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6004.9|6004.2|22
1732771480000|2024-11-28 05:24:40|||||||||2
1732771490000|2024-11-28 05:24:50|||||||||3
1732771500000|2024-11-28 05:25:00|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6004.9|6004.2|35
1732771510000|2024-11-28 05:25:10|6005.02|6004.32|6004.9|6004.2|6005.02|6004.32|6004.9|6004.2|9
1732771520000|2024-11-28 05:25:20|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|1
1732771530000|2024-11-28 05:25:30|||||||||1
1732771550000|2024-11-28 05:25:50|||||||||4
1732771560000|2024-11-28 05:26:00|||||||||3
1732771570000|2024-11-28 05:26:10|||||||||3
1732771580000|2024-11-28 05:26:20|||||||||1
1732771590000|2024-11-28 05:26:30|||||||||3
1732771600000|2024-11-28 05:26:40|||||||||1
1732771630000|2024-11-28 05:27:10|||||||||27
1732771660000|2024-11-28 05:27:40|||||||||16
1732771670000|2024-11-28 05:27:50|||||||||1
1732771680000|2024-11-28 05:28:00|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.15|6004.45|25
1732771690000|2024-11-28 05:28:10|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.27|6004.57|5
1732771700000|2024-11-28 05:28:20|6005.15|6004.45|6005.27|6004.57|6005.27|6004.57|6005.15|6004.45|5
1732771710000|2024-11-28 05:28:30|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|4
1732771720000|2024-11-28 05:28:40|6005.27|6004.57|6005.65|6004.95|6005.65|6004.95|6005.27|6004.57|45
1732771730000|2024-11-28 05:28:50|||||||||5
1732771740000|2024-11-28 05:29:00|||||||||9
1732771760000|2024-11-28 05:29:20|||||||||2
1732771790000|2024-11-28 05:29:50|||||||||10
1732771800000|2024-11-28 05:30:00|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|39
1732771810000|2024-11-28 05:30:10|||||||||41
1732771820000|2024-11-28 05:30:20|||||||||3
1732771830000|2024-11-28 05:30:30|||||||||1
1732771840000|2024-11-28 05:30:40|||||||||15
1732771860000|2024-11-28 05:31:00|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|48
1732771870000|2024-11-28 05:31:10|||||||||3
1732771880000|2024-11-28 05:31:20|||||||||4
1732771950000|2024-11-28 05:32:30|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|15
1732772000000|2024-11-28 05:33:20|||||||||2
1732772010000|2024-11-28 05:33:30|6005.77|6005.07|6005.9|6005.2|6005.9|6005.2|6005.77|6005.07|40
1732772020000|2024-11-28 05:33:40|||||||||2
1732772030000|2024-11-28 05:33:50|6005.77|6005.07|6005.9|6005.2|6005.9|6005.2|6005.77|6005.07|10
1732772050000|2024-11-28 05:34:10|||||||||1
1732772080000|2024-11-28 05:34:40|||||||||2
1732772100000|2024-11-28 05:35:00|||||||||10
1732772110000|2024-11-28 05:35:10|||||||||1
1732772210000|2024-11-28 05:36:50|||||||||41
1732772240000|2024-11-28 05:37:20|||||||||76
1732772310000|2024-11-28 05:38:30|6005.65|6004.95|6005.9|6005.2|6005.9|6005.2|6005.65|6004.95|16
1732772330000|2024-11-28 05:38:50|||||||||1
1732772340000|2024-11-28 05:39:00|6006.02|6005.32|6006.15|6005.45|6006.15|6005.45|6006.02|6005.32|42
1732772350000|2024-11-28 05:39:10|||||||||2
1732772360000|2024-11-28 05:39:20|||||||||2
1732772370000|2024-11-28 05:39:30|||||||||1
1732772400000|2024-11-28 05:40:00|||||||||15
1732772440000|2024-11-28 05:40:40|6006.4|6005.7|6006.4|6005.7|6006.4|6005.7|6006.4|6005.7|47
1732772460000|2024-11-28 05:41:00|6006.27|6005.57|6006.4|6005.7|6006.4|6005.7|6006.27|6005.57|20
1732772480000|2024-11-28 05:41:20|||||||||4
1732772510000|2024-11-28 05:41:50|6006.27|6005.57|6006.15|6005.45|6006.27|6005.57|6006.15|6005.45|13
1732772520000|2024-11-28 05:42:00|6006.27|6005.57|6006.15|6005.45|6006.27|6005.57|6006.15|6005.45|82
1732772550000|2024-11-28 05:42:30|||||||||3
1732772600000|2024-11-28 05:43:20|||||||||1
1732772610000|2024-11-28 05:43:30|||||||||42
1732772620000|2024-11-28 05:43:40|||||||||58
1732772630000|2024-11-28 05:43:50|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|8
1732772640000|2024-11-28 05:44:00|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|16
1732772660000|2024-11-28 05:44:20|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|16
1732772690000|2024-11-28 05:44:50|||||||||4
1732772750000|2024-11-28 05:45:50|||||||||18
1732772790000|2024-11-28 05:46:30|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|29
1732772810000|2024-11-28 05:46:50|6005.77|6005.07|6005.9|6005.2|6005.9|6005.2|6005.77|6005.07|21
1732772820000|2024-11-28 05:47:00|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|8
1732772870000|2024-11-28 05:47:50|||||||||1
1732772890000|2024-11-28 05:48:10|||||||||23
1732772910000|2024-11-28 05:48:30|6005.77|6005.07|6005.9|6005.2|6006.02|6005.32|6005.77|6005.07|28
1732772940000|2024-11-28 05:49:00|6006.02|6005.32|6005.9|6005.2|6006.02|6005.32|6005.9|6005.2|6
1732772950000|2024-11-28 05:49:10|||||||||37
1732772960000|2024-11-28 05:49:20|||||||||12
1732772990000|2024-11-28 05:49:50|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|25
1732773030000|2024-11-28 05:50:30|||||||||1
1732773050000|2024-11-28 05:50:50|||||||||1
1732773090000|2024-11-28 05:51:30|6005.77|6005.07|6005.9|6005.2|6005.9|6005.2|6005.77|6005.07|13
1732773100000|2024-11-28 05:51:40|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|10
1732773110000|2024-11-28 05:51:50|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|9
1732773160000|2024-11-28 05:52:40|||||||||21
1732773230000|2024-11-28 05:53:50|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|61
1732773250000|2024-11-28 05:54:10|||||||||1
1732773300000|2024-11-28 05:55:00|||||||||6
1732773310000|2024-11-28 05:55:10|||||||||7
1732773350000|2024-11-28 05:55:50|6005.77|6005.07|6005.9|6005.2|6005.9|6005.2|6005.77|6005.07|38
1732773370000|2024-11-28 05:56:10|6006.02|6005.32|6005.9|6005.2|6006.02|6005.32|6005.9|6005.2|76
1732773400000|2024-11-28 05:56:40|||||||||36
1732773410000|2024-11-28 05:56:50|6005.65|6004.95|6005.77|6005.07|6005.77|6005.07|6005.65|6004.95|5
1732773420000|2024-11-28 05:57:00|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|6005.77|6005.07|0
1732773430000|2024-11-28 05:57:10|||||||||2
1732773440000|2024-11-28 05:57:20|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|17
1732773450000|2024-11-28 05:57:30|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|2
1732773510000|2024-11-28 05:58:30|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|36
1732773520000|2024-11-28 05:58:40|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|14
1732773530000|2024-11-28 05:58:50|||||||||2
1732773540000|2024-11-28 05:59:00|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|2
1732773570000|2024-11-28 05:59:30|6005.77|6005.07|6005.9|6005.2|6005.9|6005.2|6005.77|6005.07|6
1732773580000|2024-11-28 05:59:40|6005.65|6004.95|6005.9|6005.2|6005.9|6005.2|6005.65|6004.95|45
1732773590000|2024-11-28 05:59:50|6005.77|6005.07|6005.9|6005.2|6005.9|6005.2|6005.65|6004.95|64
1732773600000|2024-11-28 06:00:00|6005.65|6004.95|6005.4|6004.7|6005.65|6004.95|6005.4|6004.7|56
1732773610000|2024-11-28 06:00:10|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|26
1732773620000|2024-11-28 06:00:20|6005.52|6004.82|6005.4|6004.7|6005.52|6004.82|6005.4|6004.7|80
1732773630000|2024-11-28 06:00:30|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|13
1732773640000|2024-11-28 06:00:40|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|84
1732773650000|2024-11-28 06:00:50|6005.52|6004.82|6005.9|6005.2|6005.9|6005.2|6005.52|6004.82|50
1732773660000|2024-11-28 06:01:00|||||||||112
1732773670000|2024-11-28 06:01:10|||||||||19
1732773690000|2024-11-28 06:01:30|||||||||11
1732773720000|2024-11-28 06:02:00|||||||||215
1732773730000|2024-11-28 06:02:10|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|10
1732773740000|2024-11-28 06:02:20|||||||||62
1732773750000|2024-11-28 06:02:30|6005.9|6005.2|6005.65|6004.95|6005.9|6005.2|6005.65|6004.95|40
1732773760000|2024-11-28 06:02:40|6005.52|6004.82|6005.4|6004.7|6005.52|6004.82|6005.4|6004.7|9
1732773770000|2024-11-28 06:02:50|6005.52|6004.82|6005.4|6004.7|6005.52|6004.82|6005.4|6004.7|8
1732773790000|2024-11-28 06:03:10|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.52|6004.82|10
1732773800000|2024-11-28 06:03:20|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.4|6004.7|24
1732773810000|2024-11-28 06:03:30|||||||||1
1732773840000|2024-11-28 06:04:00|||||||||1
1732773850000|2024-11-28 06:04:10|6005.52|6004.82|6005.4|6004.7|6005.52|6004.82|6005.4|6004.7|44
1732773860000|2024-11-28 06:04:20|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.52|6004.82|4
1732773880000|2024-11-28 06:04:40|||||||||1
1732773920000|2024-11-28 06:05:20|||||||||9
1732773930000|2024-11-28 06:05:30|6005.9|6005.2|6005.77|6005.07|6005.9|6005.2|6005.65|6004.95|41
1732773940000|2024-11-28 06:05:40|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|3
1732773960000|2024-11-28 06:06:00|||||||||70
1732773970000|2024-11-28 06:06:10|6005.9|6005.2|6005.65|6004.95|6005.9|6005.2|6005.65|6004.95|2
1732773980000|2024-11-28 06:06:20|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|9
1732774050000|2024-11-28 06:07:30|6005.77|6005.07|6005.9|6005.2|6005.9|6005.2|6005.77|6005.07|19
1732774080000|2024-11-28 06:08:00|6006.15|6005.45|6006.15|6005.45|6006.15|6005.45|6006.02|6005.32|19
1732774100000|2024-11-28 06:08:20|6006.02|6005.32|6006.15|6005.45|6006.15|6005.45|6005.9|6005.2|22
1732774110000|2024-11-28 06:08:30|||||||||2
1732774120000|2024-11-28 06:08:40|||||||||6
1732774140000|2024-11-28 06:09:00|||||||||126
1732774150000|2024-11-28 06:09:10|6006.02|6005.32|6005.77|6005.07|6006.02|6005.32|6005.77|6005.07|32
1732774160000|2024-11-28 06:09:20|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|6005.77|6005.07|6
1732774170000|2024-11-28 06:09:30|6005.77|6005.07|6005.9|6005.2|6005.9|6005.2|6005.65|6004.95|8
1732774200000|2024-11-28 06:10:00|||||||||97
1732774220000|2024-11-28 06:10:20|||||||||36
1732774230000|2024-11-28 06:10:30|||||||||1
1732774250000|2024-11-28 06:10:50|||||||||2
1732774260000|2024-11-28 06:11:00|6006.15|6005.45|6005.9|6005.2|6006.15|6005.45|6005.9|6005.2|104
1732774320000|2024-11-28 06:12:00|||||||||3
1732774340000|2024-11-28 06:12:20|6005.77|6005.07|6005.9|6005.2|6005.9|6005.2|6005.65|6004.95|39
1732774350000|2024-11-28 06:12:30|6005.77|6005.07|6005.77|6005.07|6005.77|6005.07|6005.77|6005.07|3
1732774370000|2024-11-28 06:12:50|6005.65|6004.95|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|10
1732774380000|2024-11-28 06:13:00|||||||||1
1732774400000|2024-11-28 06:13:20|||||||||1
1732774430000|2024-11-28 06:13:50|||||||||24
1732774440000|2024-11-28 06:14:00|||||||||9
1732774450000|2024-11-28 06:14:10|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|78
1732774460000|2024-11-28 06:14:20|6005.27|6004.57|6005.15|6004.45|6005.27|6004.57|6005.15|6004.45|14
1732774470000|2024-11-28 06:14:30|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.27|6004.57|5
1732774530000|2024-11-28 06:15:30|||||||||2
1732774580000|2024-11-28 06:16:20|||||||||1
1732774590000|2024-11-28 06:16:30|||||||||1
1732774600000|2024-11-28 06:16:40|||||||||1
1732774630000|2024-11-28 06:17:10|||||||||1
1732774650000|2024-11-28 06:17:30|6005.52|6004.82|6005.4|6004.7|6005.52|6004.82|6005.4|6004.7|29
1732774660000|2024-11-28 06:17:40|||||||||4
1732774740000|2024-11-28 06:19:00|6005.52|6004.82|6005.4|6004.7|6005.52|6004.82|6005.4|6004.7|14
1732774760000|2024-11-28 06:19:20|6005.52|6004.82|6005.4|6004.7|6005.52|6004.82|6005.4|6004.7|7
1732774780000|2024-11-28 06:19:40|6005.52|6004.82|6005.4|6004.7|6005.52|6004.82|6005.4|6004.7|2
1732774840000|2024-11-28 06:20:40|||||||||4
1732774850000|2024-11-28 06:20:50|6005.15|6004.45|6005.15|6004.45|6005.27|6004.57|6005.15|6004.45|24
1732774870000|2024-11-28 06:21:10|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.27|6004.57|5
1732774960000|2024-11-28 06:22:40|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|55
1732774970000|2024-11-28 06:22:50|||||||||4
1732775020000|2024-11-28 06:23:40|6005.27|6004.57|6005.15|6004.45|6005.27|6004.57|6005.15|6004.45|12
1732775030000|2024-11-28 06:23:50|6005.27|6004.57|6005.27|6004.57|6005.27|6004.57|6005.27|6004.57|5
1732775040000|2024-11-28 06:24:00|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|0
1732775060000|2024-11-28 06:24:20|||||||||1
1732775080000|2024-11-28 06:24:40|||||||||1
1732775090000|2024-11-28 06:24:50|||||||||1
1732775100000|2024-11-28 06:25:00|||||||||1
1732775110000|2024-11-28 06:25:10|||||||||1
1732775140000|2024-11-28 06:25:40|||||||||16
1732775160000|2024-11-28 06:26:00|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|53
1732775180000|2024-11-28 06:26:20|6005.02|6004.32|6005.02|6004.32|6005.02|6004.32|6005.02|6004.32|3
1732775190000|2024-11-28 06:26:30|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|4
1732775260000|2024-11-28 06:27:40|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|10
1732775280000|2024-11-28 06:28:00|||||||||3
1732775310000|2024-11-28 06:28:30|||||||||1
1732775330000|2024-11-28 06:28:50|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|40
1732775350000|2024-11-28 06:29:10|||||||||19
1732775360000|2024-11-28 06:29:20|||||||||2
1732775370000|2024-11-28 06:29:30|||||||||1
1732775390000|2024-11-28 06:29:50|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.27|6004.57|22
1732775400000|2024-11-28 06:30:00|||||||||1
1732775410000|2024-11-28 06:30:10|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|8
1732775420000|2024-11-28 06:30:20|||||||||5
1732775470000|2024-11-28 06:31:10|||||||||4
1732775480000|2024-11-28 06:31:20|||||||||3
1732775500000|2024-11-28 06:31:40|||||||||4
1732775510000|2024-11-28 06:31:50|6004.9|6004.2|6005.15|6004.45|6005.15|6004.45|6004.9|6004.2|38
1732775570000|2024-11-28 06:32:50|||||||||5
1732775680000|2024-11-28 06:34:40|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.27|6004.57|31
1732775690000|2024-11-28 06:34:50|6005.27|6004.57|6005.15|6004.45|6005.4|6004.7|6005.15|6004.45|10
1732775700000|2024-11-28 06:35:00|6005.27|6004.57|6005.27|6004.57|6005.4|6004.7|6005.15|6004.45|27
1732775720000|2024-11-28 06:35:20|6005.15|6004.45|6005.4|6004.7|6005.4|6004.7|6005.15|6004.45|10
1732775730000|2024-11-28 06:35:30|6005.27|6004.57|6005.27|6004.57|6005.27|6004.57|6005.27|6004.57|4
1732775760000|2024-11-28 06:36:00|6005.15|6004.45|6005.4|6004.7|6005.4|6004.7|6005.15|6004.45|2
1732775780000|2024-11-28 06:36:20|6005.15|6004.45|6005.4|6004.7|6005.4|6004.7|6005.15|6004.45|9
1732775790000|2024-11-28 06:36:30|6005.27|6004.57|6005.27|6004.57|6005.27|6004.57|6005.15|6004.45|2
1732775800000|2024-11-28 06:36:40|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|1
1732775860000|2024-11-28 06:37:40|||||||||8
1732775890000|2024-11-28 06:38:10|6005.27|6004.57|6005.15|6004.45|6005.4|6004.7|6005.15|6004.45|76
1732775900000|2024-11-28 06:38:20|||||||||1
1732775920000|2024-11-28 06:38:40|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|29
1732775990000|2024-11-28 06:39:50|||||||||79
1732776000000|2024-11-28 06:40:00|||||||||15
1732776070000|2024-11-28 06:41:10|6004.77|6004.07|6004.9|6004.2|6004.9|6004.2|6004.65|6003.95|19
1732776100000|2024-11-28 06:41:40|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|19
1732776130000|2024-11-28 06:42:10|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|6
1732776200000|2024-11-28 06:43:20|||||||||1
1732776210000|2024-11-28 06:43:30|||||||||22
1732776230000|2024-11-28 06:43:50|||||||||1
1732776240000|2024-11-28 06:44:00|||||||||18
1732776270000|2024-11-28 06:44:30|||||||||3
1732776280000|2024-11-28 06:44:40|||||||||1
1732776290000|2024-11-28 06:44:50|||||||||9
1732776350000|2024-11-28 06:45:50|||||||||6
1732776370000|2024-11-28 06:46:10|||||||||2
1732776390000|2024-11-28 06:46:30|||||||||16
1732776410000|2024-11-28 06:46:50|6004.9|6004.2|6005.15|6004.45|6005.15|6004.45|6004.9|6004.2|32
1732776440000|2024-11-28 06:47:20|||||||||10
1732776450000|2024-11-28 06:47:30|6005.02|6004.32|6004.65|6003.95|6005.02|6004.32|6004.65|6003.95|76
1732776460000|2024-11-28 06:47:40|||||||||4
1732776480000|2024-11-28 06:48:00|6004.52|6003.82|6004.65|6003.95|6004.65|6003.95|6004.52|6003.82|40
1732776490000|2024-11-28 06:48:10|6004.52|6003.82|6004.65|6003.95|6004.65|6003.95|6004.52|6003.82|18
1732776510000|2024-11-28 06:48:30|||||||||3
1732776560000|2024-11-28 06:49:20|6004.77|6004.07|6004.9|6004.2|6004.9|6004.2|6004.77|6004.07|14
1732776570000|2024-11-28 06:49:30|||||||||1
1732776580000|2024-11-28 06:49:40|||||||||2
1732776590000|2024-11-28 06:49:50|6004.77|6004.07|6004.9|6004.2|6004.9|6004.2|6004.65|6003.95|9
1732776600000|2024-11-28 06:50:00|||||||||14
1732776610000|2024-11-28 06:50:10|||||||||2
1732776630000|2024-11-28 06:50:30|||||||||1
1732776650000|2024-11-28 06:50:50|||||||||1
1732776670000|2024-11-28 06:51:10|||||||||2
1732776680000|2024-11-28 06:51:20|||||||||1
1732776690000|2024-11-28 06:51:30|||||||||4
1732776700000|2024-11-28 06:51:40|||||||||5
1732776740000|2024-11-28 06:52:20|6005.02|6004.32|6005.02|6004.32|6005.15|6004.45|6005.02|6004.32|18
1732776750000|2024-11-28 06:52:30|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|0
1732776770000|2024-11-28 06:52:50|||||||||6
1732776790000|2024-11-28 06:53:10|6005.02|6004.32|6005.02|6004.32|6005.02|6004.32|6005.02|6004.32|10
1732776800000|2024-11-28 06:53:20|6004.9|6004.2|6004.9|6004.2|6005.02|6004.32|6004.9|6004.2|8
1732776810000|2024-11-28 06:53:30|||||||||3
1732776830000|2024-11-28 06:53:50|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|4
1732776880000|2024-11-28 06:54:40|||||||||6
1732776910000|2024-11-28 06:55:10|||||||||1
1732776920000|2024-11-28 06:55:20|||||||||5
1732776950000|2024-11-28 06:55:50|||||||||1
1732776960000|2024-11-28 06:56:00|||||||||12
1732777040000|2024-11-28 06:57:20|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|47
1732777070000|2024-11-28 06:57:50|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|17
1732777160000|2024-11-28 06:59:20|||||||||30
1732777180000|2024-11-28 06:59:40|||||||||45
1732777200000|2024-11-28 07:00:00|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|33
1732777210000|2024-11-28 07:00:10|||||||||1
1732777220000|2024-11-28 07:00:20|||||||||1
1732777240000|2024-11-28 07:00:40|6005.02|6004.32|6004.9|6004.2|6005.02|6004.32|6004.9|6004.2|31
1732777250000|2024-11-28 07:00:50|6004.77|6004.07|6004.9|6004.2|6004.9|6004.2|6004.77|6004.07|17
1732777260000|2024-11-28 07:01:00|6004.77|6004.07|6004.9|6004.2|6004.9|6004.2|6004.65|6003.95|31
1732777270000|2024-11-28 07:01:10|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6004.9|6004.2|14
1732777290000|2024-11-28 07:01:30|||||||||1
1732777310000|2024-11-28 07:01:50|||||||||3
1732777320000|2024-11-28 07:02:00|||||||||7
1732777330000|2024-11-28 07:02:10|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|7
1732777340000|2024-11-28 07:02:20|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6004.9|6004.2|13
1732777360000|2024-11-28 07:02:40|||||||||29
1732777370000|2024-11-28 07:02:50|6005.02|6004.32|6004.9|6004.2|6005.02|6004.32|6004.9|6004.2|13
1732777380000|2024-11-28 07:03:00|6005.02|6004.32|6005.02|6004.32|6005.15|6004.45|6005.02|6004.32|38
1732777390000|2024-11-28 07:03:10|6004.9|6004.2|6005.15|6004.45|6005.15|6004.45|6004.9|6004.2|12
1732777400000|2024-11-28 07:03:20|6005.02|6004.32|6005.02|6004.32|6005.15|6004.45|6004.9|6004.2|12
1732777420000|2024-11-28 07:03:40|6004.9|6004.2|6004.9|6004.2|6005.02|6004.32|6004.9|6004.2|7
1732777430000|2024-11-28 07:03:50|||||||||41
1732777450000|2024-11-28 07:04:10|||||||||1
1732777490000|2024-11-28 07:04:50|6005.02|6004.32|6005.02|6004.32|6005.02|6004.32|6005.02|6004.32|11
1732777500000|2024-11-28 07:05:00|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|0
1732777510000|2024-11-28 07:05:10|||||||||1
1732777520000|2024-11-28 07:05:20|6005.4|6004.7|6005.27|6004.57|6005.4|6004.7|6005.27|6004.57|44
1732777530000|2024-11-28 07:05:30|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|2
1732777560000|2024-11-28 07:06:00|||||||||4
1732777570000|2024-11-28 07:06:10|||||||||27
1732777580000|2024-11-28 07:06:20|||||||||53
1732777590000|2024-11-28 07:06:30|6005.27|6004.57|6005.15|6004.45|6005.27|6004.57|6005.15|6004.45|22
1732777600000|2024-11-28 07:06:40|||||||||7
1732777610000|2024-11-28 07:06:50|6005.27|6004.57|6005.15|6004.45|6005.4|6004.7|6005.15|6004.45|13
1732777620000|2024-11-28 07:07:00|6005.27|6004.57|6005.15|6004.45|6005.27|6004.57|6005.15|6004.45|6
1732777630000|2024-11-28 07:07:10|||||||||1
1732777640000|2024-11-28 07:07:20|||||||||8
1732777650000|2024-11-28 07:07:30|||||||||9
1732777660000|2024-11-28 07:07:40|||||||||12
1732777670000|2024-11-28 07:07:50|||||||||12
1732777680000|2024-11-28 07:08:00|||||||||2
1732777700000|2024-11-28 07:08:20|||||||||4
1732777710000|2024-11-28 07:08:30|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|18
1732777720000|2024-11-28 07:08:40|6005.27|6004.57|6005.15|6004.45|6005.27|6004.57|6005.15|6004.45|33
1732777730000|2024-11-28 07:08:50|||||||||10
1732777740000|2024-11-28 07:09:00|||||||||1
1732777750000|2024-11-28 07:09:10|6005.4|6004.7|6005.15|6004.45|6005.4|6004.7|6005.15|6004.45|20
1732777760000|2024-11-28 07:09:20|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|3
1732777770000|2024-11-28 07:09:30|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|36
1732777780000|2024-11-28 07:09:40|6005.4|6004.7|6004.9|6004.2|6005.4|6004.7|6004.9|6004.2|78
1732777790000|2024-11-28 07:09:50|6004.65|6003.95|6004.4|6003.7|6004.65|6003.95|6004.4|6003.7|178
1732777800000|2024-11-28 07:10:00|6004.15|6003.45|6004.15|6003.45|6004.15|6003.45|6003.9|6003.2|69
1732777810000|2024-11-28 07:10:10|6004.02|6003.32|6004.15|6003.45|6004.15|6003.45|6004.02|6003.32|10
1732777820000|2024-11-28 07:10:20|||||||||11
1732777830000|2024-11-28 07:10:30|||||||||4
1732777850000|2024-11-28 07:10:50|||||||||4
1732777860000|2024-11-28 07:11:00|||||||||33
1732777870000|2024-11-28 07:11:10|||||||||4
1732777880000|2024-11-28 07:11:20|||||||||19
1732777890000|2024-11-28 07:11:30|6004.27|6003.57|6004.4|6003.7|6004.4|6003.7|6004.27|6003.57|42
1732777900000|2024-11-28 07:11:40|||||||||2
1732777910000|2024-11-28 07:11:50|6004.52|6003.82|6004.65|6003.95|6004.65|6003.95|6004.52|6003.82|20
1732777920000|2024-11-28 07:12:00|6004.9|6004.2|6004.65|6003.95|6004.9|6004.2|6004.52|6003.82|43
1732777940000|2024-11-28 07:12:20|6004.77|6004.07|6004.65|6003.95|6004.77|6004.07|6004.65|6003.95|17
1732777950000|2024-11-28 07:12:30|||||||||1
1732777960000|2024-11-28 07:12:40|||||||||3
1732777980000|2024-11-28 07:13:00|6004.77|6004.07|6004.77|6004.07|6004.9|6004.2|6004.77|6004.07|28
1732777990000|2024-11-28 07:13:10|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|3
1732778000000|2024-11-28 07:13:20|||||||||4
1732778020000|2024-11-28 07:13:40|6005.02|6004.32|6004.9|6004.2|6005.02|6004.32|6004.9|6004.2|18
1732778030000|2024-11-28 07:13:50|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6004.9|6004.2|24
1732778040000|2024-11-28 07:14:00|||||||||2
1732778050000|2024-11-28 07:14:10|||||||||21
1732778090000|2024-11-28 07:14:50|6004.9|6004.2|6004.9|6004.2|6005.15|6004.45|6004.9|6004.2|53
1732778100000|2024-11-28 07:15:00|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|15
1732778130000|2024-11-28 07:15:30|||||||||3
1732778140000|2024-11-28 07:15:40|6004.9|6004.2|6004.9|6004.2|6005.15|6004.45|6004.9|6004.2|60
1732778150000|2024-11-28 07:15:50|6005.02|6004.32|6004.9|6004.2|6005.02|6004.32|6004.9|6004.2|22
1732778160000|2024-11-28 07:16:00|||||||||3
1732778170000|2024-11-28 07:16:10|||||||||1
1732778180000|2024-11-28 07:16:20|||||||||4
1732778190000|2024-11-28 07:16:30|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|12
1732778200000|2024-11-28 07:16:40|||||||||4
1732778250000|2024-11-28 07:17:30|||||||||24
1732778270000|2024-11-28 07:17:50|||||||||3
1732778280000|2024-11-28 07:18:00|||||||||3
1732778300000|2024-11-28 07:18:20|||||||||2
1732778330000|2024-11-28 07:18:50|||||||||6
1732778340000|2024-11-28 07:19:00|||||||||14
1732778370000|2024-11-28 07:19:30|||||||||2
1732778380000|2024-11-28 07:19:40|||||||||2
1732778390000|2024-11-28 07:19:50|||||||||12
1732778410000|2024-11-28 07:20:10|6005.02|6004.32|6005.02|6004.32|6005.15|6004.45|6005.02|6004.32|16
1732778420000|2024-11-28 07:20:20|6004.9|6004.2|6004.9|6004.2|6005.15|6004.45|6004.9|6004.2|20
1732778440000|2024-11-28 07:20:40|6004.77|6004.07|6004.65|6003.95|6004.77|6004.07|6004.65|6003.95|12
1732778450000|2024-11-28 07:20:50|6004.77|6004.07|6004.9|6004.2|6004.9|6004.2|6004.77|6004.07|19
1732778460000|2024-11-28 07:21:00|6005.02|6004.32|6005.02|6004.32|6005.15|6004.45|6004.9|6004.2|21
1732778470000|2024-11-28 07:21:10|6005.15|6004.45|6005.02|6004.32|6005.15|6004.45|6005.02|6004.32|5
1732778490000|2024-11-28 07:21:30|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|0
1732778500000|2024-11-28 07:21:40|||||||||5
1732778520000|2024-11-28 07:22:00|||||||||1
1732778540000|2024-11-28 07:22:20|||||||||4
1732778550000|2024-11-28 07:22:30|||||||||5
1732778600000|2024-11-28 07:23:20|6005.02|6004.32|6005.02|6004.32|6005.02|6004.32|6005.02|6004.32|9
1732778610000|2024-11-28 07:23:30|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|6
1732778620000|2024-11-28 07:23:40|6005.02|6004.32|6004.9|6004.2|6005.02|6004.32|6004.9|6004.2|6
1732778630000|2024-11-28 07:23:50|||||||||4
1732778670000|2024-11-28 07:24:30|||||||||3
1732778680000|2024-11-28 07:24:40|||||||||1
1732778700000|2024-11-28 07:25:00|6004.77|6004.07|6004.77|6004.07|6004.77|6004.07|6004.77|6004.07|0
1732778710000|2024-11-28 07:25:10|6004.9|6004.2|6004.65|6003.95|6004.9|6004.2|6004.65|6003.95|18
1732778730000|2024-11-28 07:25:30|6004.9|6004.2|6004.77|6004.07|6004.9|6004.2|6004.77|6004.07|7
1732778740000|2024-11-28 07:25:40|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|1
1732778760000|2024-11-28 07:26:00|||||||||1
1732778780000|2024-11-28 07:26:20|||||||||2
1732778790000|2024-11-28 07:26:30|6005.02|6004.32|6005.02|6004.32|6005.02|6004.32|6005.02|6004.32|9
1732778800000|2024-11-28 07:26:40|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|6004.9|6004.2|10
1732778810000|2024-11-28 07:26:50|6005.02|6004.32|6005.02|6004.32|6005.02|6004.32|6005.02|6004.32|7
1732778820000|2024-11-28 07:27:00|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|6
1732778850000|2024-11-28 07:27:30|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|11
1732778870000|2024-11-28 07:27:50|6005.02|6004.32|6005.02|6004.32|6005.02|6004.32|6005.02|6004.32|8
1732778880000|2024-11-28 07:28:00|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|0
1732778900000|2024-11-28 07:28:20|6005.02|6004.32|6005.02|6004.32|6005.02|6004.32|6005.02|6004.32|7
1732778910000|2024-11-28 07:28:30|6004.9|6004.2|6004.9|6004.2|6005.15|6004.45|6004.9|6004.2|9
1732778920000|2024-11-28 07:28:40|6004.77|6004.07|6004.65|6003.95|6004.77|6004.07|6004.65|6003.95|4
1732778930000|2024-11-28 07:28:50|||||||||3
1732778980000|2024-11-28 07:29:40|||||||||3
1732779010000|2024-11-28 07:30:10|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|22
1732779030000|2024-11-28 07:30:30|6004.77|6004.07|6004.65|6003.95|6004.77|6004.07|6004.65|6003.95|13
1732779040000|2024-11-28 07:30:40|||||||||4
1732779050000|2024-11-28 07:30:50|6004.52|6003.82|6004.65|6003.95|6004.65|6003.95|6004.4|6003.7|24
1732779060000|2024-11-28 07:31:00|||||||||4
1732779100000|2024-11-28 07:31:40|||||||||3
1732779110000|2024-11-28 07:31:50|6004.52|6003.82|6004.4|6003.7|6004.52|6003.82|6004.4|6003.7|11
1732779120000|2024-11-28 07:32:00|||||||||8
1732779140000|2024-11-28 07:32:20|6004.27|6003.57|6004.4|6003.7|6004.4|6003.7|6004.27|6003.57|36
1732779150000|2024-11-28 07:32:30|6004.27|6003.57|6004.15|6003.45|6004.27|6003.57|6004.15|6003.45|15
1732779170000|2024-11-28 07:32:50|||||||||6
1732779180000|2024-11-28 07:33:00|||||||||7
1732779190000|2024-11-28 07:33:10|||||||||1
1732779200000|2024-11-28 07:33:20|6003.9|6003.2|6004.15|6003.45|6004.15|6003.45|6003.9|6003.2|22
1732779210000|2024-11-28 07:33:30|6004.02|6003.32|6003.9|6003.2|6004.02|6003.32|6003.9|6003.2|16
1732779220000|2024-11-28 07:33:40|6003.77|6003.07|6003.65|6002.95|6003.9|6003.2|6003.65|6002.95|41
1732779230000|2024-11-28 07:33:50|||||||||2
1732779240000|2024-11-28 07:34:00|6003.9|6003.2|6003.9|6003.2|6003.9|6003.2|6003.65|6002.95|57
1732779250000|2024-11-28 07:34:10|6003.77|6003.07|6003.65|6002.95|6003.77|6003.07|6003.65|6002.95|17
1732779260000|2024-11-28 07:34:20|6003.9|6003.2|6003.9|6003.2|6003.9|6003.2|6003.9|6003.2|27
1732779300000|2024-11-28 07:35:00|6003.77|6003.07|6003.77|6003.07|6003.77|6003.07|6003.65|6002.95|24
1732779310000|2024-11-28 07:35:10|6003.9|6003.2|6003.9|6003.2|6003.9|6003.2|6003.9|6003.2|18
1732779320000|2024-11-28 07:35:20|6003.77|6003.07|6003.9|6003.2|6003.9|6003.2|6003.77|6003.07|8
1732779330000|2024-11-28 07:35:30|6003.77|6003.07|6003.65|6002.95|6003.77|6003.07|6003.65|6002.95|14
1732779340000|2024-11-28 07:35:40|||||||||3
1732779350000|2024-11-28 07:35:50|||||||||3
1732779360000|2024-11-28 07:36:00|6003.52|6002.82|6003.4|6002.7|6003.65|6002.95|6003.4|6002.7|95
1732779370000|2024-11-28 07:36:10|6003.65|6002.95|6003.65|6002.95|6003.65|6002.95|6003.65|6002.95|43
1732779380000|2024-11-28 07:36:20|6003.52|6002.82|6003.65|6002.95|6003.65|6002.95|6003.4|6002.7|9
1732779390000|2024-11-28 07:36:30|6003.52|6002.82|6003.15|6002.45|6003.52|6002.82|6003.15|6002.45|111
1732779400000|2024-11-28 07:36:40|||||||||5
1732779410000|2024-11-28 07:36:50|6003.02|6002.32|6002.65|6001.95|6003.02|6002.32|6002.65|6001.95|151
1732779420000|2024-11-28 07:37:00|||||||||9
1732779430000|2024-11-28 07:37:10|||||||||16
1732779440000|2024-11-28 07:37:20|6002.9|6002.2|6002.9|6002.2|6002.9|6002.2|6002.77|6002.07|73
1732779450000|2024-11-28 07:37:30|6002.77|6002.07|6002.9|6002.2|6002.9|6002.2|6002.77|6002.07|13
1732779460000|2024-11-28 07:37:40|6002.65|6001.95|6002.65|6001.95|6002.65|6001.95|6002.65|6001.95|43
1732779470000|2024-11-28 07:37:50|6002.77|6002.07|6002.9|6002.2|6002.9|6002.2|6002.77|6002.07|21
1732779480000|2024-11-28 07:38:00|6002.77|6002.07|6002.65|6001.95|6002.9|6002.2|6002.65|6001.95|41
1732779500000|2024-11-28 07:38:20|||||||||8
1732779510000|2024-11-28 07:38:30|||||||||79
1732779520000|2024-11-28 07:38:40|||||||||1
1732779530000|2024-11-28 07:38:50|6002.9|6002.2|6002.9|6002.2|6002.9|6002.2|6002.9|6002.2|19
1732779540000|2024-11-28 07:39:00|6003.02|6002.32|6002.9|6002.2|6003.15|6002.45|6002.9|6002.2|26
1732779560000|2024-11-28 07:39:20|6003.15|6002.45|6003.15|6002.45|6003.15|6002.45|6003.02|6002.32|33
1732779570000|2024-11-28 07:39:30|6003.02|6002.32|6003.15|6002.45|6003.15|6002.45|6003.02|6002.32|6
1732779580000|2024-11-28 07:39:40|||||||||2
1732779610000|2024-11-28 07:40:10|||||||||7
1732779620000|2024-11-28 07:40:20|6003.02|6002.32|6003.02|6002.32|6003.15|6002.45|6003.02|6002.32|16
1732779630000|2024-11-28 07:40:30|6003.15|6002.45|6003.15|6002.45|6003.15|6002.45|6002.9|6002.2|18
1732779640000|2024-11-28 07:40:40|6003.02|6002.32|6003.15|6002.45|6003.15|6002.45|6002.9|6002.2|1
1732779650000|2024-11-28 07:40:50|6003.02|6002.32|6002.9|6002.2|6003.02|6002.32|6002.9|6002.2|1
1732779660000|2024-11-28 07:41:00|||||||||9
1732779670000|2024-11-28 07:41:10|6002.77|6002.07|6002.65|6001.95|6002.77|6002.07|6002.65|6001.95|22
1732779680000|2024-11-28 07:41:20|||||||||26
1732779690000|2024-11-28 07:41:30|6002.9|6002.2|6002.9|6002.2|6002.9|6002.2|6002.9|6002.2|91
1732779700000|2024-11-28 07:41:40|6003.02|6002.32|6003.15|6002.45|6003.15|6002.45|6003.02|6002.32|10
1732779720000|2024-11-28 07:42:00|6003.02|6002.32|6003.15|6002.45|6003.15|6002.45|6002.9|6002.2|22
1732779730000|2024-11-28 07:42:10|||||||||5
1732779740000|2024-11-28 07:42:20|||||||||14
1732779750000|2024-11-28 07:42:30|6002.9|6002.2|6003.15|6002.45|6003.15|6002.45|6002.9|6002.2|21
1732779760000|2024-11-28 07:42:40|6003.02|6002.32|6003.15|6002.45|6003.15|6002.45|6002.9|6002.2|11
1732779770000|2024-11-28 07:42:50|6003.02|6002.32|6002.9|6002.2|6003.02|6002.32|6002.9|6002.2|4
1732779790000|2024-11-28 07:43:10|6003.02|6002.32|6002.9|6002.2|6003.02|6002.32|6002.9|6002.2|6
1732779800000|2024-11-28 07:43:20|6003.02|6002.32|6002.9|6002.2|6003.02|6002.32|6002.9|6002.2|6
1732779820000|2024-11-28 07:43:40|||||||||4
1732779840000|2024-11-28 07:44:00|6003.02|6002.32|6003.02|6002.32|6003.15|6002.45|6002.9|6002.2|56
1732779850000|2024-11-28 07:44:10|6003.15|6002.45|6002.9|6002.2|6003.15|6002.45|6002.9|6002.2|9
1732779860000|2024-11-28 07:44:20|6003.02|6002.32|6002.9|6002.2|6003.02|6002.32|6002.9|6002.2|25
1732779880000|2024-11-28 07:44:40|||||||||1
1732779900000|2024-11-28 07:45:00|6003.15|6002.45|6003.15|6002.45|6003.15|6002.45|6003.15|6002.45|10
1732779920000|2024-11-28 07:45:20|6003.02|6002.32|6003.15|6002.45|6003.15|6002.45|6003.02|6002.32|8
1732779940000|2024-11-28 07:45:40|||||||||1
1732779950000|2024-11-28 07:45:50|||||||||4
1732779960000|2024-11-28 07:46:00|6003.27|6002.57|6003.15|6002.45|6003.27|6002.57|6003.15|6002.45|17
1732779970000|2024-11-28 07:46:10|6003.4|6002.7|6003.4|6002.7|6003.4|6002.7|6003.4|6002.7|11
1732779980000|2024-11-28 07:46:20|6003.65|6002.95|6003.65|6002.95|6003.65|6002.95|6003.65|6002.95|19
1732779990000|2024-11-28 07:46:30|||||||||1
1732780020000|2024-11-28 07:47:00|6003.77|6003.07|6003.9|6003.2|6003.9|6003.2|6003.77|6003.07|12
1732780030000|2024-11-28 07:47:10|||||||||3
1732780040000|2024-11-28 07:47:20|6004.15|6003.45|6004.15|6003.45|6004.15|6003.45|6004.02|6003.32|13
1732780050000|2024-11-28 07:47:30|||||||||1
1732780070000|2024-11-28 07:47:50|6004.27|6003.57|6004.27|6003.57|6004.4|6003.7|6004.15|6003.45|49
1732780080000|2024-11-28 07:48:00|6004.4|6003.7|6004.4|6003.7|6004.52|6003.82|6004.4|6003.7|9
1732780090000|2024-11-28 07:48:10|||||||||11
1732780110000|2024-11-28 07:48:30|6004.27|6003.57|6004.15|6003.45|6004.27|6003.57|6004.02|6003.32|21
1732780120000|2024-11-28 07:48:40|6004.02|6003.32|6004.15|6003.45|6004.15|6003.45|6004.02|6003.32|10
1732780130000|2024-11-28 07:48:50|||||||||1
1732780140000|2024-11-28 07:49:00|||||||||14
1732780150000|2024-11-28 07:49:10|||||||||1
1732780170000|2024-11-28 07:49:30|6004.27|6003.57|6004.15|6003.45|6004.27|6003.57|6004.15|6003.45|6
1732780190000|2024-11-28 07:49:50|||||||||2
1732780210000|2024-11-28 07:50:10|6003.9|6003.2|6003.9|6003.2|6003.9|6003.2|6003.9|6003.2|42
1732780220000|2024-11-28 07:50:20|6003.77|6003.07|6003.65|6002.95|6003.77|6003.07|6003.65|6002.95|21
1732780230000|2024-11-28 07:50:30|||||||||1
1732780240000|2024-11-28 07:50:40|6003.9|6003.2|6003.9|6003.2|6003.9|6003.2|6003.77|6003.07|11
1732780250000|2024-11-28 07:50:50|6003.77|6003.07|6003.77|6003.07|6003.9|6003.2|6003.65|6002.95|21
1732780260000|2024-11-28 07:51:00|6003.9|6003.2|6003.65|6002.95|6003.9|6003.2|6003.65|6002.95|6
1732780270000|2024-11-28 07:51:10|6003.77|6003.07|6003.9|6003.2|6003.9|6003.2|6003.77|6003.07|6
1732780310000|2024-11-28 07:51:50|||||||||8
1732780320000|2024-11-28 07:52:00|6004.15|6003.45|6003.9|6003.2|6004.15|6003.45|6003.9|6003.2|26
1732780350000|2024-11-28 07:52:30|6004.02|6003.32|6004.15|6003.45|6004.15|6003.45|6004.02|6003.32|6
1732780370000|2024-11-28 07:52:50|||||||||6
1732780380000|2024-11-28 07:53:00|6004.02|6003.32|6003.9|6003.2|6004.15|6003.45|6003.9|6003.2|15
1732780410000|2024-11-28 07:53:30|6004.02|6003.32|6004.15|6003.45|6004.15|6003.45|6003.9|6003.2|9
1732780420000|2024-11-28 07:53:40|||||||||1
1732780430000|2024-11-28 07:53:50|||||||||1
1732780440000|2024-11-28 07:54:00|6004.02|6003.32|6004.15|6003.45|6004.15|6003.45|6004.02|6003.32|3
1732780470000|2024-11-28 07:54:30|||||||||2
1732780480000|2024-11-28 07:54:40|6004.27|6003.57|6004.4|6003.7|6004.4|6003.7|6004.27|6003.57|17
1732780490000|2024-11-28 07:54:50|||||||||11
1732780500000|2024-11-28 07:55:00|||||||||1
1732780510000|2024-11-28 07:55:10|6004.15|6003.45|6004.4|6003.7|6004.4|6003.7|6004.15|6003.45|33
1732780520000|2024-11-28 07:55:20|6004.27|6003.57|6004.15|6003.45|6004.27|6003.57|6004.15|6003.45|4
1732780540000|2024-11-28 07:55:40|6004.27|6003.57|6004.15|6003.45|6004.27|6003.57|6004.15|6003.45|7
1732780570000|2024-11-28 07:56:10|6004.02|6003.32|6004.15|6003.45|6004.15|6003.45|6004.02|6003.32|5
1732780590000|2024-11-28 07:56:30|6004.02|6003.32|6004.15|6003.45|6004.15|6003.45|6004.02|6003.32|19
1732780610000|2024-11-28 07:56:50|6004.4|6003.7|6004.4|6003.7|6004.4|6003.7|6004.4|6003.7|8
1732780620000|2024-11-28 07:57:00|6004.27|6003.57|6004.15|6003.45|6004.4|6003.7|6004.15|6003.45|16
1732780660000|2024-11-28 07:57:40|||||||||1
1732780670000|2024-11-28 07:57:50|6004.02|6003.32|6004.02|6003.32|6004.15|6003.45|6003.9|6003.2|13
1732780680000|2024-11-28 07:58:00|6004.15|6003.45|6004.15|6003.45|6004.15|6003.45|6004.15|6003.45|0
1732780690000|2024-11-28 07:58:10|6004.27|6003.57|6004.4|6003.7|6004.4|6003.7|6004.27|6003.57|7
1732780700000|2024-11-28 07:58:20|6004.27|6003.57|6004.27|6003.57|6004.4|6003.7|6004.27|6003.57|11
1732780710000|2024-11-28 07:58:30|6004.4|6003.7|6004.4|6003.7|6004.4|6003.7|6004.15|6003.45|13
1732780720000|2024-11-28 07:58:40|6004.52|6003.82|6004.52|6003.82|6004.52|6003.82|6004.4|6003.7|16
1732780730000|2024-11-28 07:58:50|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|0
1732780740000|2024-11-28 07:59:00|6004.52|6003.82|6004.65|6003.95|6004.65|6003.95|6004.4|6003.7|10
1732780750000|2024-11-28 07:59:10|6004.52|6003.82|6004.65|6003.95|6004.65|6003.95|6004.52|6003.82|6
1732780760000|2024-11-28 07:59:20|6004.52|6003.82|6004.4|6003.7|6004.52|6003.82|6004.4|6003.7|9
1732780780000|2024-11-28 07:59:40|||||||||1
1732780790000|2024-11-28 07:59:50|6004.27|6003.57|6004.15|6003.45|6004.4|6003.7|6004.15|6003.45|39
1732780800000|2024-11-28 08:00:00|6004.27|6003.57|6004.65|6003.95|6004.65|6003.95|6004.27|6003.57|157
1732780810000|2024-11-28 08:00:10|||||||||3
1732780820000|2024-11-28 08:00:20|||||||||11
1732780830000|2024-11-28 08:00:30|||||||||24
1732780840000|2024-11-28 08:00:40|||||||||1
1732780850000|2024-11-28 08:00:50|||||||||190
1732780860000|2024-11-28 08:01:00|6004.4|6003.7|6004.65|6003.95|6004.65|6003.95|6004.4|6003.7|40
1732780870000|2024-11-28 08:01:10|6004.4|6003.7|6004.15|6003.45|6004.4|6003.7|6004.15|6003.45|55
1732780880000|2024-11-28 08:01:20|6004.02|6003.32|6004.15|6003.45|6004.27|6003.57|6004.02|6003.32|37
1732780890000|2024-11-28 08:01:30|||||||||5
1732780900000|2024-11-28 08:01:40|6003.9|6003.2|6004.15|6003.45|6004.15|6003.45|6003.9|6003.2|24
1732780910000|2024-11-28 08:01:50|6004.4|6003.7|6003.9|6003.2|6004.4|6003.7|6003.9|6003.2|29
1732780920000|2024-11-28 08:02:00|6004.02|6003.32|6004.15|6003.45|6004.4|6003.7|6004.02|6003.32|79
1732780930000|2024-11-28 08:02:10|6004.4|6003.7|6004.4|6003.7|6004.4|6003.7|6004.27|6003.57|19
1732780940000|2024-11-28 08:02:20|6004.27|6003.57|6004.15|6003.45|6004.27|6003.57|6004.15|6003.45|4
1732780950000|2024-11-28 08:02:30|6004.02|6003.32|6004.15|6003.45|6004.27|6003.57|6003.9|6003.2|20
1732780960000|2024-11-28 08:02:40|||||||||1
1732780970000|2024-11-28 08:02:50|6004.4|6003.7|6004.15|6003.45|6004.4|6003.7|6004.15|6003.45|5
1732780980000|2024-11-28 08:03:00|6004.27|6003.57|6004.15|6003.45|6004.27|6003.57|6004.15|6003.45|5
1732780990000|2024-11-28 08:03:10|||||||||9
1732781000000|2024-11-28 08:03:20|||||||||2
1732781010000|2024-11-28 08:03:30|6003.9|6003.2|6004.02|6003.32|6004.15|6003.45|6003.65|6002.95|51
1732781020000|2024-11-28 08:03:40|6003.9|6003.2|6003.77|6003.07|6003.9|6003.2|6003.77|6003.07|50
1732781030000|2024-11-28 08:03:50|6003.65|6002.95|6003.9|6003.2|6003.9|6003.2|6003.65|6002.95|10
1732781040000|2024-11-28 08:04:00|6003.77|6003.07|6003.65|6002.95|6003.9|6003.2|6003.65|6002.95|12
1732781050000|2024-11-28 08:04:10|6003.77|6003.07|6003.9|6003.2|6003.9|6003.2|6003.77|6003.07|10
1732781060000|2024-11-28 08:04:20|||||||||2
1732781070000|2024-11-28 08:04:30|6003.65|6002.95|6003.65|6002.95|6003.77|6003.07|6003.65|6002.95|16
1732781080000|2024-11-28 08:04:40|||||||||2
1732781090000|2024-11-28 08:04:50|6003.9|6003.2|6003.9|6003.2|6003.9|6003.2|6003.9|6003.2|30
1732781100000|2024-11-28 08:05:00|6004.15|6003.45|6004.4|6003.7|6004.4|6003.7|6004.15|6003.45|15
1732781110000|2024-11-28 08:05:10|6004.27|6003.57|6004.4|6003.7|6004.4|6003.7|6004.27|6003.57|15
1732781120000|2024-11-28 08:05:20|6004.27|6003.57|6004.4|6003.7|6004.4|6003.7|6004.15|6003.45|11
1732781130000|2024-11-28 08:05:30|6004.65|6003.95|6004.4|6003.7|6004.65|6003.95|6004.4|6003.7|27
1732781140000|2024-11-28 08:05:40|6004.52|6003.82|6004.4|6003.7|6004.52|6003.82|6004.4|6003.7|9
1732781150000|2024-11-28 08:05:50|6004.52|6003.82|6004.65|6003.95|6004.65|6003.95|6004.52|6003.82|8
1732781160000|2024-11-28 08:06:00|6004.4|6003.7|6004.65|6003.95|6004.65|6003.95|6004.4|6003.7|33
1732781170000|2024-11-28 08:06:10|6004.52|6003.82|6004.4|6003.7|6004.65|6003.95|6004.4|6003.7|7
1732781190000|2024-11-28 08:06:30|||||||||9
1732781200000|2024-11-28 08:06:40|6004.52|6003.82|6004.52|6003.82|6004.65|6003.95|6004.52|6003.82|49
1732781210000|2024-11-28 08:06:50|6004.4|6003.7|6004.4|6003.7|6004.65|6003.95|6004.4|6003.7|30
1732781220000|2024-11-28 08:07:00|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|16
1732781230000|2024-11-28 08:07:10|6004.52|6003.82|6004.4|6003.7|6004.52|6003.82|6003.9|6003.2|78
1732781240000|2024-11-28 08:07:20|||||||||17
1732781250000|2024-11-28 08:07:30|||||||||1
1732781260000|2024-11-28 08:07:40|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|37
1732781270000|2024-11-28 08:07:50|6004.52|6003.82|6004.65|6003.95|6004.65|6003.95|6004.4|6003.7|44
1732781280000|2024-11-28 08:08:00|6004.52|6003.82|6004.65|6003.95|6004.65|6003.95|6004.52|6003.82|57
1732781290000|2024-11-28 08:08:10|||||||||1
1732781300000|2024-11-28 08:08:20|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|8
1732781310000|2024-11-28 08:08:30|6004.77|6004.07|6004.65|6003.95|6004.9|6004.2|6004.65|6003.95|67
1732781320000|2024-11-28 08:08:40|||||||||10
1732781330000|2024-11-28 08:08:50|6004.52|6003.82|6004.4|6003.7|6004.52|6003.82|6004.4|6003.7|12
1732781340000|2024-11-28 08:09:00|6004.65|6003.95|6004.4|6003.7|6004.65|6003.95|6004.4|6003.7|9
1732781350000|2024-11-28 08:09:10|6004.27|6003.57|6004.4|6003.7|6004.4|6003.7|6004.27|6003.57|9
1732781370000|2024-11-28 08:09:30|||||||||5
1732781380000|2024-11-28 08:09:40|6004.27|6003.57|6004.15|6003.45|6004.27|6003.57|6004.15|6003.45|12
1732781390000|2024-11-28 08:09:50|6004.27|6003.57|6004.4|6003.7|6004.4|6003.7|6004.15|6003.45|25
1732781400000|2024-11-28 08:10:00|6004.65|6003.95|6004.52|6003.82|6004.65|6003.95|6004.4|6003.7|40
1732781410000|2024-11-28 08:10:10|6004.4|6003.7|6004.4|6003.7|6004.4|6003.7|6004.4|6003.7|0
1732781420000|2024-11-28 08:10:20|6004.15|6003.45|6004.4|6003.7|6004.4|6003.7|6004.15|6003.45|12
1732781430000|2024-11-28 08:10:30|6004.27|6003.57|6004.15|6003.45|6004.4|6003.7|6004.15|6003.45|17
1732781440000|2024-11-28 08:10:40|||||||||2
1732781450000|2024-11-28 08:10:50|6004.02|6003.32|6004.15|6003.45|6004.15|6003.45|6003.9|6003.2|90
1732781460000|2024-11-28 08:11:00|6004.02|6003.32|6003.9|6003.2|6004.15|6003.45|6003.9|6003.2|16
1732781470000|2024-11-28 08:11:10|6004.02|6003.32|6003.9|6003.2|6004.02|6003.32|6003.9|6003.2|5
1732781480000|2024-11-28 08:11:20|6003.77|6003.07|6003.9|6003.2|6003.9|6003.2|6003.65|6002.95|13
1732781490000|2024-11-28 08:11:30|6003.77|6003.07|6003.65|6002.95|6003.77|6003.07|6003.65|6002.95|3
1732781500000|2024-11-28 08:11:40|6003.9|6003.2|6003.65|6002.95|6003.9|6003.2|6003.65|6002.95|22
1732781520000|2024-11-28 08:12:00|6003.52|6002.82|6003.4|6002.7|6003.52|6002.82|6003.4|6002.7|73
1732781530000|2024-11-28 08:12:10|6003.65|6002.95|6003.4|6002.7|6003.65|6002.95|6003.4|6002.7|13
1732781540000|2024-11-28 08:12:20|6003.27|6002.57|6003.15|6002.45|6003.27|6002.57|6003.15|6002.45|41
1732781550000|2024-11-28 08:12:30|6003.02|6002.32|6002.9|6002.2|6003.15|6002.45|6002.9|6002.2|23
1732781560000|2024-11-28 08:12:40|6003.02|6002.32|6003.15|6002.45|6003.15|6002.45|6003.02|6002.32|2
1732781570000|2024-11-28 08:12:50|6003.4|6002.7|6003.27|6002.57|6003.4|6002.7|6003.15|6002.45|28
1732781580000|2024-11-28 08:13:00|6003.15|6002.45|6002.9|6002.2|6003.27|6002.57|6002.9|6002.2|15
1732781590000|2024-11-28 08:13:10|6003.02|6002.32|6003.15|6002.45|6003.15|6002.45|6003.02|6002.32|19
1732781600000|2024-11-28 08:13:20|6003.4|6002.7|6003.4|6002.7|6003.4|6002.7|6003.4|6002.7|22
1732781610000|2024-11-28 08:13:30|6003.27|6002.57|6003.4|6002.7|6003.4|6002.7|6003.15|6002.45|17
1732781620000|2024-11-28 08:13:40|||||||||1
1732781630000|2024-11-28 08:13:50|6003.27|6002.57|6003.4|6002.7|6003.4|6002.7|6003.27|6002.57|27
1732781640000|2024-11-28 08:14:00|6003.15|6002.45|6002.65|6001.95|6003.15|6002.45|6002.65|6001.95|52
1732781650000|2024-11-28 08:14:10|||||||||137
1732781660000|2024-11-28 08:14:20|6002.77|6002.07|6002.65|6001.95|6002.77|6002.07|6002.65|6001.95|32
1732781670000|2024-11-28 08:14:30|6002.77|6002.07|6002.9|6002.2|6002.9|6002.2|6002.77|6002.07|24
1732781680000|2024-11-28 08:14:40|6002.77|6002.07|6003.15|6002.45|6003.15|6002.45|6002.77|6002.07|20
1732781690000|2024-11-28 08:14:50|6002.9|6002.2|6003.15|6002.45|6003.15|6002.45|6002.9|6002.2|22
1732781700000|2024-11-28 08:15:00|6003.02|6002.32|6003.4|6002.7|6003.4|6002.7|6003.02|6002.32|43
1732781710000|2024-11-28 08:15:10|6003.52|6002.82|6003.65|6002.95|6003.65|6002.95|6003.4|6002.7|24
1732781720000|2024-11-28 08:15:20|6003.9|6003.2|6003.9|6003.2|6004.15|6003.45|6003.77|6003.07|103
1732781730000|2024-11-28 08:15:30|6003.65|6002.95|6003.9|6003.2|6003.9|6003.2|6003.65|6002.95|24
1732781740000|2024-11-28 08:15:40|6003.77|6003.07|6003.27|6002.57|6003.77|6003.07|6003.15|6002.45|74
1732781750000|2024-11-28 08:15:50|6003.15|6002.45|6002.9|6002.2|6003.4|6002.7|6002.9|6002.2|86
1732781760000|2024-11-28 08:16:00|6003.02|6002.32|6003.4|6002.7|6003.4|6002.7|6002.9|6002.2|99
1732781770000|2024-11-28 08:16:10|6003.27|6002.57|6003.15|6002.45|6003.4|6002.7|6003.15|6002.45|24
1732781780000|2024-11-28 08:16:20|||||||||4
1732781790000|2024-11-28 08:16:30|6002.9|6002.2|6002.9|6002.2|6003.02|6002.32|6002.9|6002.2|17
1732781800000|2024-11-28 08:16:40|||||||||7
1732781810000|2024-11-28 08:16:50|6002.77|6002.07|6002.9|6002.2|6002.9|6002.2|6002.77|6002.07|9
1732781820000|2024-11-28 08:17:00|6002.65|6001.95|6002.9|6002.2|6002.9|6002.2|6002.65|6001.95|15
1732781830000|2024-11-28 08:17:10|6002.77|6002.07|6003.02|6002.32|6003.15|6002.45|6002.65|6001.95|30
1732781840000|2024-11-28 08:17:20|6002.9|6002.2|6003.15|6002.45|6003.15|6002.45|6002.9|6002.2|17
1732781850000|2024-11-28 08:17:30|6003.65|6002.95|6003.65|6002.95|6003.65|6002.95|6003.65|6002.95|106
1732781860000|2024-11-28 08:17:40|6003.52|6002.82|6003.4|6002.7|6003.65|6002.95|6003.4|6002.7|59
1732781870000|2024-11-28 08:17:50|6003.52|6002.82|6003.4|6002.7|6003.65|6002.95|6003.4|6002.7|47
1732781880000|2024-11-28 08:18:00|6003.52|6002.82|6003.9|6003.2|6003.9|6003.2|6003.52|6002.82|30
1732781890000|2024-11-28 08:18:10|6003.77|6003.07|6003.65|6002.95|6003.77|6003.07|6003.52|6002.82|44
1732781900000|2024-11-28 08:18:20|6003.52|6002.82|6003.4|6002.7|6003.52|6002.82|6003.4|6002.7|31
1732781910000|2024-11-28 08:18:30|6003.52|6002.82|6003.65|6002.95|6003.65|6002.95|6003.52|6002.82|6
1732781920000|2024-11-28 08:18:40|6003.52|6002.82|6003.65|6002.95|6003.65|6002.95|6003.4|6002.7|6
1732781940000|2024-11-28 08:19:00|||||||||33
1732781950000|2024-11-28 08:19:10|6003.77|6003.07|6003.65|6002.95|6003.9|6003.2|6003.65|6002.95|14
1732781960000|2024-11-28 08:19:20|||||||||2
1732781970000|2024-11-28 08:19:30|6003.77|6003.07|6003.65|6002.95|6003.77|6003.07|6003.65|6002.95|19
1732781990000|2024-11-28 08:19:50|6003.4|6002.7|6003.65|6002.95|6003.65|6002.95|6003.4|6002.7|9
1732782010000|2024-11-28 08:20:10|6003.52|6002.82|6003.65|6002.95|6003.65|6002.95|6003.52|6002.82|9
1732782020000|2024-11-28 08:20:20|6003.52|6002.82|6003.65|6002.95|6003.65|6002.95|6003.4|6002.7|39
1732782030000|2024-11-28 08:20:30|6003.77|6003.07|6003.65|6002.95|6003.77|6003.07|6003.65|6002.95|10
1732782050000|2024-11-28 08:20:50|6003.52|6002.82|6003.77|6003.07|6003.9|6003.2|6003.4|6002.7|24
1732782060000|2024-11-28 08:21:00|6003.9|6003.2|6003.9|6003.2|6004.02|6003.32|6003.77|6003.07|21
1732782080000|2024-11-28 08:21:20|6003.65|6002.95|6003.65|6002.95|6003.65|6002.95|6003.65|6002.95|8
1732782090000|2024-11-28 08:21:30|6003.52|6002.82|6003.65|6002.95|6003.65|6002.95|6003.52|6002.82|19
1732782100000|2024-11-28 08:21:40|6003.4|6002.7|6003.4|6002.7|6003.4|6002.7|6003.4|6002.7|15
1732782110000|2024-11-28 08:21:50|6003.52|6002.82|6003.4|6002.7|6003.52|6002.82|6003.4|6002.7|13
1732782120000|2024-11-28 08:22:00|6003.52|6002.82|6003.65|6002.95|6003.65|6002.95|6003.4|6002.7|25
1732782140000|2024-11-28 08:22:20|6003.52|6002.82|6003.65|6002.95|6003.65|6002.95|6003.52|6002.82|12
1732782150000|2024-11-28 08:22:30|6003.77|6003.07|6003.65|6002.95|6003.77|6003.07|6003.65|6002.95|7
1732782180000|2024-11-28 08:23:00|6003.4|6002.7|6003.15|6002.45|6003.4|6002.7|6003.15|6002.45|39
1732782190000|2024-11-28 08:23:10|6003.4|6002.7|6003.4|6002.7|6003.52|6002.82|6003.4|6002.7|15
1732782200000|2024-11-28 08:23:20|||||||||1
1732782210000|2024-11-28 08:23:30|6003.65|6002.95|6003.65|6002.95|6003.65|6002.95|6003.65|6002.95|7
1732782230000|2024-11-28 08:23:50|6003.4|6002.7|6003.4|6002.7|6003.52|6002.82|6003.4|6002.7|24
1732782240000|2024-11-28 08:24:00|||||||||3
1732782250000|2024-11-28 08:24:10|6003.65|6002.95|6003.77|6003.07|6003.77|6003.07|6003.65|6002.95|5
1732782260000|2024-11-28 08:24:20|6003.65|6002.95|6003.9|6003.2|6003.9|6003.2|6003.65|6002.95|23
1732782280000|2024-11-28 08:24:40|6003.77|6003.07|6003.9|6003.2|6003.9|6003.2|6003.77|6003.07|18
1732782290000|2024-11-28 08:24:50|6004.02|6003.32|6003.9|6003.2|6004.15|6003.45|6003.9|6003.2|53
1732782300000|2024-11-28 08:25:00|6004.02|6003.32|6004.02|6003.32|6004.27|6003.57|6004.02|6003.32|18
1732782310000|2024-11-28 08:25:10|6003.9|6003.2|6003.9|6003.2|6003.9|6003.2|6003.9|6003.2|4
1732782320000|2024-11-28 08:25:20|6004.02|6003.32|6003.9|6003.2|6004.02|6003.32|6003.9|6003.2|27
1732782330000|2024-11-28 08:25:30|||||||||3
1732782340000|2024-11-28 08:25:40|6003.65|6002.95|6003.65|6002.95|6003.9|6003.2|6003.65|6002.95|30
1732782350000|2024-11-28 08:25:50|6003.77|6003.07|6003.9|6003.2|6003.9|6003.2|6003.77|6003.07|10
1732782360000|2024-11-28 08:26:00|6004.02|6003.32|6003.9|6003.2|6004.15|6003.45|6003.9|6003.2|15
1732782370000|2024-11-28 08:26:10|6004.02|6003.32|6004.02|6003.32|6004.15|6003.45|6003.9|6003.2|15
1732782380000|2024-11-28 08:26:20|6004.15|6003.45|6004.15|6003.45|6004.15|6003.45|6003.9|6003.2|3
1732782390000|2024-11-28 08:26:30|||||||||3
1732782410000|2024-11-28 08:26:50|6004.27|6003.57|6004.4|6003.7|6004.4|6003.7|6004.27|6003.57|13
1732782420000|2024-11-28 08:27:00|||||||||12
1732782430000|2024-11-28 08:27:10|6004.27|6003.57|6004.4|6003.7|6004.4|6003.7|6004.27|6003.57|4
1732782440000|2024-11-28 08:27:20|||||||||1
1732782450000|2024-11-28 08:27:30|||||||||4
1732782470000|2024-11-28 08:27:50|6004.27|6003.57|6004.4|6003.7|6004.4|6003.7|6004.27|6003.57|29
1732782480000|2024-11-28 08:28:00|||||||||1
1732782490000|2024-11-28 08:28:10|6004.27|6003.57|6004.4|6003.7|6004.4|6003.7|6004.27|6003.57|46
1732782500000|2024-11-28 08:28:20|||||||||3
1732782520000|2024-11-28 08:28:40|||||||||1
1732782540000|2024-11-28 08:29:00|||||||||62
1732782600000|2024-11-28 08:30:00|6004.15|6003.45|6004.4|6003.7|6004.4|6003.7|6004.15|6003.45|91
1732782610000|2024-11-28 08:30:10|||||||||3
1732782630000|2024-11-28 08:30:30|||||||||101
1732782640000|2024-11-28 08:30:40|||||||||6
1732782650000|2024-11-28 08:30:50|||||||||16
1732782670000|2024-11-28 08:31:10|6004.15|6003.45|6004.15|6003.45|6004.15|6003.45|6004.15|6003.45|138
1732782680000|2024-11-28 08:31:20|6004.27|6003.57|6004.4|6003.7|6004.4|6003.7|6004.27|6003.57|13
1732782690000|2024-11-28 08:31:30|6004.27|6003.57|6004.15|6003.45|6004.27|6003.57|6004.15|6003.45|6
1732782700000|2024-11-28 08:31:40|6004.27|6003.57|6004.15|6003.45|6004.27|6003.57|6004.15|6003.45|19
1732782710000|2024-11-28 08:31:50|||||||||7
1732782720000|2024-11-28 08:32:00|6004.02|6003.32|6003.9|6003.2|6004.15|6003.45|6003.9|6003.2|44
1732782730000|2024-11-28 08:32:10|6004.02|6003.32|6003.9|6003.2|6004.02|6003.32|6003.9|6003.2|5
1732782760000|2024-11-28 08:32:40|6004.15|6003.45|6004.4|6003.7|6004.4|6003.7|6004.15|6003.45|10
1732782770000|2024-11-28 08:32:50|||||||||2
1732782790000|2024-11-28 08:33:10|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|6004.52|6003.82|80
1732782800000|2024-11-28 08:33:20|||||||||1
1732782840000|2024-11-28 08:34:00|6004.52|6003.82|6004.52|6003.82|6004.52|6003.82|6004.52|6003.82|102
1732782850000|2024-11-28 08:34:10|6004.65|6003.95|6004.4|6003.7|6004.65|6003.95|6004.4|6003.7|26
1732782870000|2024-11-28 08:34:30|6004.15|6003.45|6004.27|6003.57|6004.4|6003.7|6004.15|6003.45|20
1732782880000|2024-11-28 08:34:40|6004.4|6003.7|6004.02|6003.32|6004.4|6003.7|6003.9|6003.2|8
1732782890000|2024-11-28 08:34:50|6004.15|6003.45|6004.15|6003.45|6004.15|6003.45|6003.9|6003.2|7
1732782920000|2024-11-28 08:35:20|6004.27|6003.57|6004.65|6003.95|6004.65|6003.95|6004.15|6003.45|41
1732782930000|2024-11-28 08:35:30|6004.52|6003.82|6004.4|6003.7|6004.52|6003.82|6004.4|6003.7|15
1732782940000|2024-11-28 08:35:40|6004.65|6003.95|6004.4|6003.7|6004.65|6003.95|6004.4|6003.7|6
1732782950000|2024-11-28 08:35:50|6004.52|6003.82|6004.4|6003.7|6004.52|6003.82|6004.4|6003.7|16
1732782960000|2024-11-28 08:36:00|6004.52|6003.82|6004.65|6003.95|6004.65|6003.95|6004.52|6003.82|2
1732782970000|2024-11-28 08:36:10|||||||||7
1732783010000|2024-11-28 08:36:50|||||||||26
1732783020000|2024-11-28 08:37:00|||||||||6
1732783080000|2024-11-28 08:38:00|6004.52|6003.82|6004.52|6003.82|6004.65|6003.95|6004.52|6003.82|46
1732783090000|2024-11-28 08:38:10|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|6004.4|6003.7|9
1732783120000|2024-11-28 08:38:40|6004.52|6003.82|6004.4|6003.7|6004.52|6003.82|6004.4|6003.7|28
1732783140000|2024-11-28 08:39:00|6004.52|6003.82|6004.65|6003.95|6004.65|6003.95|6004.52|6003.82|5
1732783150000|2024-11-28 08:39:10|||||||||51
1732783160000|2024-11-28 08:39:20|||||||||7
1732783170000|2024-11-28 08:39:30|||||||||63
1732783180000|2024-11-28 08:39:40|6004.52|6003.82|6004.65|6003.95|6004.65|6003.95|6004.52|6003.82|24
1732783190000|2024-11-28 08:39:50|6004.52|6003.82|6004.65|6003.95|6004.65|6003.95|6004.4|6003.7|9
1732783200000|2024-11-28 08:40:00|||||||||10
1732783220000|2024-11-28 08:40:20|||||||||4
1732783230000|2024-11-28 08:40:30|||||||||1
1732783250000|2024-11-28 08:40:50|6004.4|6003.7|6004.65|6003.95|6004.65|6003.95|6004.4|6003.7|50
1732783260000|2024-11-28 08:41:00|6004.52|6003.82|6004.65|6003.95|6004.65|6003.95|6004.52|6003.82|18
1732783270000|2024-11-28 08:41:10|6004.52|6003.82|6004.65|6003.95|6004.65|6003.95|6004.4|6003.7|15
1732783280000|2024-11-28 08:41:20|6004.52|6003.82|6004.4|6003.7|6004.52|6003.82|6004.4|6003.7|17
1732783290000|2024-11-28 08:41:30|6004.52|6003.82|6004.4|6003.7|6004.65|6003.95|6004.4|6003.7|4
1732783300000|2024-11-28 08:41:40|6004.52|6003.82|6004.65|6003.95|6004.65|6003.95|6004.52|6003.82|16
1732783320000|2024-11-28 08:42:00|||||||||3
1732783350000|2024-11-28 08:42:30|||||||||46
1732783360000|2024-11-28 08:42:40|||||||||21
1732783380000|2024-11-28 08:43:00|6004.4|6003.7|6004.65|6003.95|6004.65|6003.95|6004.4|6003.7|51
1732783400000|2024-11-28 08:43:20|6004.52|6003.82|6004.15|6003.45|6004.52|6003.82|6004.15|6003.45|20
1732783410000|2024-11-28 08:43:30|6004.27|6003.57|6004.15|6003.45|6004.27|6003.57|6004.15|6003.45|2
1732783420000|2024-11-28 08:43:40|6004.27|6003.57|6004.4|6003.7|6004.4|6003.7|6004.15|6003.45|6
1732783430000|2024-11-28 08:43:50|6004.27|6003.57|6004.4|6003.7|6004.4|6003.7|6004.27|6003.57|11
1732783440000|2024-11-28 08:44:00|||||||||2
1732783450000|2024-11-28 08:44:10|||||||||1
1732783470000|2024-11-28 08:44:30|||||||||1
1732783480000|2024-11-28 08:44:40|6004.52|6003.82|6004.65|6003.95|6004.65|6003.95|6004.52|6003.82|27
1732783490000|2024-11-28 08:44:50|||||||||5
1732783500000|2024-11-28 08:45:00|||||||||3
1732783520000|2024-11-28 08:45:20|||||||||6
1732783540000|2024-11-28 08:45:40|||||||||13
1732783570000|2024-11-28 08:46:10|||||||||5
1732783590000|2024-11-28 08:46:30|||||||||6
1732783600000|2024-11-28 08:46:40|||||||||72
1732783620000|2024-11-28 08:47:00|6004.52|6003.82|6004.52|6003.82|6004.52|6003.82|6004.52|6003.82|20
1732783630000|2024-11-28 08:47:10|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|0
1732783640000|2024-11-28 08:47:20|6004.52|6003.82|6004.4|6003.7|6004.52|6003.82|6004.4|6003.7|18
1732783650000|2024-11-28 08:47:30|||||||||5
1732783670000|2024-11-28 08:47:50|6004.27|6003.57|6004.15|6003.45|6004.4|6003.7|6004.02|6003.32|55
1732783680000|2024-11-28 08:48:00|6004.02|6003.32|6003.9|6003.2|6004.15|6003.45|6003.9|6003.2|13
1732783700000|2024-11-28 08:48:20|||||||||2
1732783720000|2024-11-28 08:48:40|6003.77|6003.07|6004.15|6003.45|6004.15|6003.45|6003.77|6003.07|35
1732783730000|2024-11-28 08:48:50|6004.02|6003.32|6004.15|6003.45|6004.15|6003.45|6004.02|6003.32|2
1732783740000|2024-11-28 08:49:00|||||||||2
1732783750000|2024-11-28 08:49:10|6004.02|6003.32|6003.9|6003.2|6004.02|6003.32|6003.9|6003.2|5
1732783760000|2024-11-28 08:49:20|6004.02|6003.32|6004.15|6003.45|6004.15|6003.45|6003.9|6003.2|12
1732783770000|2024-11-28 08:49:30|6004.02|6003.32|6003.9|6003.2|6004.02|6003.32|6003.9|6003.2|8
1732783780000|2024-11-28 08:49:40|||||||||1
1732783790000|2024-11-28 08:49:50|6003.77|6003.07|6003.4|6002.7|6003.77|6003.07|6003.4|6002.7|50
1732783800000|2024-11-28 08:50:00|6003.65|6002.95|6003.65|6002.95|6003.65|6002.95|6003.65|6002.95|21
1732783810000|2024-11-28 08:50:10|6003.4|6002.7|6003.65|6002.95|6003.65|6002.95|6003.4|6002.7|16
1732783840000|2024-11-28 08:50:40|6003.52|6002.82|6003.65|6002.95|6003.65|6002.95|6003.52|6002.82|22
1732783850000|2024-11-28 08:50:50|6003.77|6003.07|6003.9|6003.2|6004.15|6003.45|6003.77|6003.07|27
1732783860000|2024-11-28 08:51:00|6004.02|6003.32|6004.15|6003.45|6004.15|6003.45|6003.9|6003.2|30
1732783870000|2024-11-28 08:51:10|6004.02|6003.32|6004.15|6003.45|6004.15|6003.45|6004.02|6003.32|10
1732783880000|2024-11-28 08:51:20|6003.9|6003.2|6003.9|6003.2|6003.9|6003.2|6003.9|6003.2|13
1732783890000|2024-11-28 08:51:30|6004.02|6003.32|6004.02|6003.32|6004.15|6003.45|6004.02|6003.32|13
1732783900000|2024-11-28 08:51:40|6003.9|6003.2|6003.9|6003.2|6004.02|6003.32|6003.9|6003.2|10
1732783910000|2024-11-28 08:51:50|6003.65|6002.95|6003.9|6003.2|6003.9|6003.2|6003.65|6002.95|29
1732783930000|2024-11-28 08:52:10|||||||||19
1732783970000|2024-11-28 08:52:50|6004.02|6003.32|6004.15|6003.45|6004.15|6003.45|6003.9|6003.2|21
1732783980000|2024-11-28 08:53:00|6004.4|6003.7|6004.4|6003.7|6004.4|6003.7|6004.4|6003.7|12
1732784010000|2024-11-28 08:53:30|6004.27|6003.57|6004.27|6003.57|6004.27|6003.57|6004.15|6003.45|21
1732784020000|2024-11-28 08:53:40|6004.15|6003.45|6004.4|6003.7|6004.4|6003.7|6004.15|6003.45|10
1732784030000|2024-11-28 08:53:50|6004.27|6003.57|6004.4|6003.7|6004.4|6003.7|6004.15|6003.45|10
1732784040000|2024-11-28 08:54:00|6004.27|6003.57|6004.15|6003.45|6004.4|6003.7|6004.15|6003.45|3
1732784050000|2024-11-28 08:54:10|||||||||9
1732784060000|2024-11-28 08:54:20|6004.02|6003.32|6004.15|6003.45|6004.15|6003.45|6003.9|6003.2|22
1732784070000|2024-11-28 08:54:30|6004.02|6003.32|6004.15|6003.45|6004.15|6003.45|6004.02|6003.32|6
1732784080000|2024-11-28 08:54:40|6004.02|6003.32|6004.15|6003.45|6004.15|6003.45|6003.9|6003.2|18
1732784090000|2024-11-28 08:54:50|||||||||2
1732784100000|2024-11-28 08:55:00|6004.4|6003.7|6004.4|6003.7|6004.4|6003.7|6004.4|6003.7|14
1732784130000|2024-11-28 08:55:30|6004.52|6003.82|6004.65|6003.95|6004.65|6003.95|6004.52|6003.82|34
1732784150000|2024-11-28 08:55:50|6004.52|6003.82|6004.4|6003.7|6004.52|6003.82|6004.4|6003.7|18
1732784160000|2024-11-28 08:56:00|6004.27|6003.57|6003.9|6003.2|6004.27|6003.57|6003.9|6003.2|5
1732784170000|2024-11-28 08:56:10|6004.02|6003.32|6004.15|6003.45|6004.15|6003.45|6003.9|6003.2|32
1732784180000|2024-11-28 08:56:20|6004.02|6003.32|6003.9|6003.2|6004.15|6003.45|6003.9|6003.2|27
1732784190000|2024-11-28 08:56:30|6004.15|6003.45|6004.15|6003.45|6004.15|6003.45|6004.15|6003.45|9
1732784200000|2024-11-28 08:56:40|6004.02|6003.32|6003.9|6003.2|6004.15|6003.45|6003.9|6003.2|9
1732784210000|2024-11-28 08:56:50|||||||||1
1732784230000|2024-11-28 08:57:10|6004.02|6003.32|6004.15|6003.45|6004.27|6003.57|6003.9|6003.2|32
1732784240000|2024-11-28 08:57:20|6004.27|6003.57|6004.4|6003.7|6004.4|6003.7|6004.27|6003.57|12
1732784270000|2024-11-28 08:57:50|6004.52|6003.82|6004.4|6003.7|6004.65|6003.95|6004.4|6003.7|18
1732784300000|2024-11-28 08:58:20|6004.27|6003.57|6004.4|6003.7|6004.4|6003.7|6004.27|6003.57|6
1732784310000|2024-11-28 08:58:30|6004.52|6003.82|6004.4|6003.7|6004.52|6003.82|6004.4|6003.7|7
1732784320000|2024-11-28 08:58:40|6004.52|6003.82|6004.4|6003.7|6004.52|6003.82|6004.4|6003.7|1
1732784330000|2024-11-28 08:58:50|6004.52|6003.82|6004.65|6003.95|6004.65|6003.95|6004.52|6003.82|10
1732784340000|2024-11-28 08:59:00|6004.52|6003.82|6004.52|6003.82|6004.52|6003.82|6004.52|6003.82|5
1732784350000|2024-11-28 08:59:10|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|0
1732784370000|2024-11-28 08:59:30|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|116
1732784380000|2024-11-28 08:59:40|||||||||2
1732784400000|2024-11-28 09:00:00|6004.77|6004.07|6004.65|6003.95|6004.9|6004.2|6004.65|6003.95|59
1732784410000|2024-11-28 09:00:10|6004.77|6004.07|6004.9|6004.2|6004.9|6004.2|6004.77|6004.07|10
1732784420000|2024-11-28 09:00:20|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|18
1732784430000|2024-11-28 09:00:30|6004.77|6004.07|6004.65|6003.95|6004.77|6004.07|6004.65|6003.95|13
1732784440000|2024-11-28 09:00:40|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|23
1732784450000|2024-11-28 09:00:50|6004.77|6004.07|6004.9|6004.2|6004.9|6004.2|6004.65|6003.95|12
1732784460000|2024-11-28 09:01:00|6005.02|6004.32|6004.9|6004.2|6005.02|6004.32|6004.9|6004.2|193
1732784470000|2024-11-28 09:01:10|||||||||28
1732784480000|2024-11-28 09:01:20|6004.65|6003.95|6004.65|6003.95|6004.9|6004.2|6004.65|6003.95|28
1732784510000|2024-11-28 09:01:50|6004.77|6004.07|6004.9|6004.2|6004.9|6004.2|6004.77|6004.07|17
1732784520000|2024-11-28 09:02:00|6004.65|6003.95|6004.77|6004.07|6004.9|6004.2|6004.65|6003.95|33
1732784530000|2024-11-28 09:02:10|6004.9|6004.2|6004.65|6003.95|6004.9|6004.2|6004.65|6003.95|2
1732784540000|2024-11-28 09:02:20|6004.77|6004.07|6004.4|6003.7|6004.9|6004.2|6004.4|6003.7|35
1732784550000|2024-11-28 09:02:30|6004.52|6003.82|6004.65|6003.95|6004.65|6003.95|6004.4|6003.7|9
1732784560000|2024-11-28 09:02:40|6004.77|6004.07|6004.77|6004.07|6004.77|6004.07|6004.77|6004.07|6
1732784570000|2024-11-28 09:02:50|6004.65|6003.95|6004.9|6004.2|6004.9|6004.2|6004.65|6003.95|5
1732784580000|2024-11-28 09:03:00|||||||||3
1732784610000|2024-11-28 09:03:30|6004.77|6004.07|6004.77|6004.07|6004.77|6004.07|6004.77|6004.07|23
1732784620000|2024-11-28 09:03:40|6004.9|6004.2|6004.65|6003.95|6004.9|6004.2|6004.65|6003.95|2
1732784630000|2024-11-28 09:03:50|||||||||4
1732784640000|2024-11-28 09:04:00|||||||||11
1732784650000|2024-11-28 09:04:10|6004.4|6003.7|6004.4|6003.7|6004.4|6003.7|6004.4|6003.7|10
1732784660000|2024-11-28 09:04:20|||||||||1
1732784690000|2024-11-28 09:04:50|6004.52|6003.82|6004.9|6004.2|6004.9|6004.2|6004.4|6003.7|38
1732784700000|2024-11-28 09:05:00|||||||||1
1732784710000|2024-11-28 09:05:10|6005.02|6004.32|6004.9|6004.2|6005.02|6004.32|6004.9|6004.2|34
1732784720000|2024-11-28 09:05:20|6004.77|6004.07|6004.9|6004.2|6004.9|6004.2|6004.77|6004.07|34
1732784730000|2024-11-28 09:05:30|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|11
1732784750000|2024-11-28 09:05:50|||||||||1
1732784760000|2024-11-28 09:06:00|6004.9|6004.2|6005.15|6004.45|6005.15|6004.45|6004.9|6004.2|65
1732784800000|2024-11-28 09:06:40|6005.02|6004.32|6004.9|6004.2|6005.02|6004.32|6004.9|6004.2|16
1732784810000|2024-11-28 09:06:50|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|35
1732784820000|2024-11-28 09:07:00|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|18
1732784830000|2024-11-28 09:07:10|||||||||1
1732784860000|2024-11-28 09:07:40|6005.02|6004.32|6004.9|6004.2|6005.02|6004.32|6004.9|6004.2|9
1732784880000|2024-11-28 09:08:00|6004.77|6004.07|6004.9|6004.2|6004.9|6004.2|6004.77|6004.07|18
1732784890000|2024-11-28 09:08:10|6004.77|6004.07|6004.9|6004.2|6004.9|6004.2|6004.77|6004.07|18
1732784910000|2024-11-28 09:08:30|||||||||1
1732784920000|2024-11-28 09:08:40|||||||||7
1732784930000|2024-11-28 09:08:50|6005.02|6004.32|6004.9|6004.2|6005.4|6004.7|6004.9|6004.2|226
1732784940000|2024-11-28 09:09:00|6005.02|6004.32|6005.02|6004.32|6005.15|6004.45|6005.02|6004.32|26
1732784950000|2024-11-28 09:09:10|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|0
1732784970000|2024-11-28 09:09:30|||||||||1
1732785000000|2024-11-28 09:10:00|6005.02|6004.32|6004.9|6004.2|6005.02|6004.32|6004.9|6004.2|15
1732785010000|2024-11-28 09:10:10|6004.77|6004.07|6004.65|6003.95|6004.77|6004.07|6004.65|6003.95|8
1732785020000|2024-11-28 09:10:20|6004.52|6003.82|6004.4|6003.7|6004.52|6003.82|6004.4|6003.7|21
1732785030000|2024-11-28 09:10:30|6004.52|6003.82|6004.52|6003.82|6004.65|6003.95|6004.52|6003.82|26
1732785040000|2024-11-28 09:10:40|6004.4|6003.7|6004.65|6003.95|6004.65|6003.95|6004.4|6003.7|4
1732785050000|2024-11-28 09:10:50|||||||||6
1732785060000|2024-11-28 09:11:00|||||||||2
1732785070000|2024-11-28 09:11:10|6004.77|6004.07|6004.77|6004.07|6004.77|6004.07|6004.77|6004.07|1
1732785080000|2024-11-28 09:11:20|6004.9|6004.2|6004.65|6003.95|6004.9|6004.2|6004.65|6003.95|14
1732785090000|2024-11-28 09:11:30|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|7
1732785100000|2024-11-28 09:11:40|6004.77|6004.07|6004.65|6003.95|6004.9|6004.2|6004.65|6003.95|27
1732785110000|2024-11-28 09:11:50|6004.77|6004.07|6004.65|6003.95|6004.9|6004.2|6004.65|6003.95|6
1732785130000|2024-11-28 09:12:10|6004.77|6004.07|6004.77|6004.07|6004.77|6004.07|6004.65|6003.95|36
1732785140000|2024-11-28 09:12:20|6004.65|6003.95|6004.9|6004.2|6004.9|6004.2|6004.65|6003.95|6
1732785150000|2024-11-28 09:12:30|6004.77|6004.07|6005.15|6004.45|6005.15|6004.45|6004.77|6004.07|18
1732785160000|2024-11-28 09:12:40|||||||||1
1732785180000|2024-11-28 09:13:00|||||||||2
1732785190000|2024-11-28 09:13:10|||||||||15
1732785200000|2024-11-28 09:13:20|6005.27|6004.57|6005.15|6004.45|6005.4|6004.7|6005.15|6004.45|9
1732785210000|2024-11-28 09:13:30|||||||||1
1732785220000|2024-11-28 09:13:40|||||||||4
1732785230000|2024-11-28 09:13:50|6005.02|6004.32|6004.9|6004.2|6005.02|6004.32|6004.9|6004.2|2
1732785240000|2024-11-28 09:14:00|6005.02|6004.32|6004.9|6004.2|6005.15|6004.45|6004.9|6004.2|7
1732785250000|2024-11-28 09:14:10|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|2
1732785260000|2024-11-28 09:14:20|||||||||3
1732785270000|2024-11-28 09:14:30|6005.27|6004.57|6005.15|6004.45|6005.27|6004.57|6005.15|6004.45|6
1732785290000|2024-11-28 09:14:50|6005.27|6004.57|6005.27|6004.57|6005.27|6004.57|6005.27|6004.57|0
1732785300000|2024-11-28 09:15:00|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|4
1732785310000|2024-11-28 09:15:10|6005.27|6004.57|6005.15|6004.45|6005.27|6004.57|6005.15|6004.45|20
1732785330000|2024-11-28 09:15:30|6005.02|6004.32|6004.9|6004.2|6005.02|6004.32|6004.9|6004.2|5
1732785350000|2024-11-28 09:15:50|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|5
1732785360000|2024-11-28 09:16:00|||||||||4
1732785380000|2024-11-28 09:16:20|||||||||3
1732785390000|2024-11-28 09:16:30|6005.27|6004.57|6005.15|6004.45|6005.4|6004.7|6005.15|6004.45|15
1732785400000|2024-11-28 09:16:40|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.27|6004.57|2
1732785440000|2024-11-28 09:17:20|||||||||1
1732785450000|2024-11-28 09:17:30|||||||||1
1732785470000|2024-11-28 09:17:50|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.27|6004.57|18
1732785480000|2024-11-28 09:18:00|||||||||2
1732785520000|2024-11-28 09:18:40|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.27|6004.57|14
1732785530000|2024-11-28 09:18:50|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.27|6004.57|8
1732785590000|2024-11-28 09:19:50|||||||||3
1732785600000|2024-11-28 09:20:00|6005.65|6004.95|6005.4|6004.7|6005.65|6004.95|6005.4|6004.7|173
1732785610000|2024-11-28 09:20:10|||||||||1
1732785620000|2024-11-28 09:20:20|6005.27|6004.57|6005.15|6004.45|6005.27|6004.57|6005.15|6004.45|13
1732785640000|2024-11-28 09:20:40|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.27|6004.57|2
1732785650000|2024-11-28 09:20:50|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.27|6004.57|9
1732785660000|2024-11-28 09:21:00|||||||||3
1732785670000|2024-11-28 09:21:10|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|26
1732785690000|2024-11-28 09:21:30|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|16
1732785720000|2024-11-28 09:22:00|||||||||6
1732785740000|2024-11-28 09:22:20|||||||||2
1732785750000|2024-11-28 09:22:30|||||||||13
1732785760000|2024-11-28 09:22:40|6005.65|6004.95|6005.4|6004.7|6005.65|6004.95|6005.4|6004.7|11
1732785790000|2024-11-28 09:23:10|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.52|6004.82|7
1732785800000|2024-11-28 09:23:20|||||||||13
1732785810000|2024-11-28 09:23:30|||||||||1
1732785820000|2024-11-28 09:23:40|6005.52|6004.82|6005.4|6004.7|6005.52|6004.82|6005.4|6004.7|7
1732785830000|2024-11-28 09:23:50|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.52|6004.82|12
1732785860000|2024-11-28 09:24:20|||||||||1
1732785880000|2024-11-28 09:24:40|||||||||48
1732785890000|2024-11-28 09:24:50|||||||||3
1732785910000|2024-11-28 09:25:10|||||||||19
1732785920000|2024-11-28 09:25:20|||||||||4
1732785940000|2024-11-28 09:25:40|||||||||11
1732785950000|2024-11-28 09:25:50|||||||||1
1732785960000|2024-11-28 09:26:00|||||||||2
1732785980000|2024-11-28 09:26:20|||||||||20
1732785990000|2024-11-28 09:26:30|||||||||6
1732786000000|2024-11-28 09:26:40|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|124
1732786010000|2024-11-28 09:26:50|6005.65|6004.95|6005.65|6004.95|6005.9|6005.2|6005.65|6004.95|82
1732786020000|2024-11-28 09:27:00|||||||||12
1732786050000|2024-11-28 09:27:30|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|43
1732786070000|2024-11-28 09:27:50|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|10
1732786080000|2024-11-28 09:28:00|6005.52|6004.82|6005.4|6004.7|6005.65|6004.95|6005.4|6004.7|11
1732786110000|2024-11-28 09:28:30|||||||||5
1732786120000|2024-11-28 09:28:40|6005.52|6004.82|6005.4|6004.7|6005.52|6004.82|6005.4|6004.7|16
1732786130000|2024-11-28 09:28:50|||||||||2
1732786140000|2024-11-28 09:29:00|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|6004.9|6004.2|101
1732786150000|2024-11-28 09:29:10|6005.02|6004.32|6005.02|6004.32|6005.15|6004.45|6005.02|6004.32|29
1732786160000|2024-11-28 09:29:20|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|3
1732786170000|2024-11-28 09:29:30|6004.9|6004.2|6005.15|6004.45|6005.15|6004.45|6004.9|6004.2|18
1732786180000|2024-11-28 09:29:40|||||||||3
1732786190000|2024-11-28 09:29:50|6005.02|6004.32|6004.9|6004.2|6005.15|6004.45|6004.9|6004.2|134
1732786200000|2024-11-28 09:30:00|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|6004.9|6004.2|56
1732786210000|2024-11-28 09:30:10|6005.4|6004.7|6005.27|6004.57|6005.4|6004.7|6005.27|6004.57|53
1732786220000|2024-11-28 09:30:20|6005.4|6004.7|6005.15|6004.45|6005.4|6004.7|6005.15|6004.45|1
1732786230000|2024-11-28 09:30:30|6005.27|6004.57|6005.15|6004.45|6005.4|6004.7|6005.15|6004.45|29
1732786240000|2024-11-28 09:30:40|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|19
1732786250000|2024-11-28 09:30:50|6005.27|6004.57|6005.15|6004.45|6005.4|6004.7|6005.15|6004.45|12
1732786260000|2024-11-28 09:31:00|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|6
1732786280000|2024-11-28 09:31:20|||||||||13
1732786300000|2024-11-28 09:31:40|||||||||7
1732786310000|2024-11-28 09:31:50|6005.02|6004.32|6005.02|6004.32|6005.02|6004.32|6005.02|6004.32|8
1732786320000|2024-11-28 09:32:00|6004.9|6004.2|6004.9|6004.2|6005.02|6004.32|6004.9|6004.2|7
1732786330000|2024-11-28 09:32:10|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|8
1732786350000|2024-11-28 09:32:30|||||||||1
1732786360000|2024-11-28 09:32:40|6005.27|6004.57|6005.15|6004.45|6005.27|6004.57|6005.15|6004.45|2
1732786370000|2024-11-28 09:32:50|||||||||2
1732786380000|2024-11-28 09:33:00|||||||||1
1732786390000|2024-11-28 09:33:10|6005.4|6004.7|6005.15|6004.45|6005.4|6004.7|6005.15|6004.45|52
1732786400000|2024-11-28 09:33:20|6005.27|6004.57|6005.15|6004.45|6005.4|6004.7|6005.15|6004.45|18
1732786410000|2024-11-28 09:33:30|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|7
1732786420000|2024-11-28 09:33:40|6005.52|6004.82|6005.52|6004.82|6005.65|6004.95|6005.4|6004.7|28
1732786430000|2024-11-28 09:33:50|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|5
1732786440000|2024-11-28 09:34:00|||||||||4
1732786480000|2024-11-28 09:34:40|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.52|6004.82|18
1732786510000|2024-11-28 09:35:10|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|30
1732786520000|2024-11-28 09:35:20|6005.77|6005.07|6005.9|6005.2|6005.9|6005.2|6005.77|6005.07|17
1732786540000|2024-11-28 09:35:40|||||||||32
1732786550000|2024-11-28 09:35:50|||||||||7
1732786570000|2024-11-28 09:36:10|||||||||17
1732786580000|2024-11-28 09:36:20|||||||||3
1732786590000|2024-11-28 09:36:30|||||||||60
1732786600000|2024-11-28 09:36:40|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|22
1732786610000|2024-11-28 09:36:50|||||||||47
1732786620000|2024-11-28 09:37:00|6005.77|6005.07|6005.77|6005.07|6005.9|6005.2|6005.65|6004.95|72
1732786630000|2024-11-28 09:37:10|6005.65|6004.95|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|2
1732786640000|2024-11-28 09:37:20|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.4|6004.7|33
1732786650000|2024-11-28 09:37:30|6005.52|6004.82|6005.52|6004.82|6005.52|6004.82|6005.52|6004.82|4
1732786660000|2024-11-28 09:37:40|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6005.52|6004.82|5
1732786670000|2024-11-28 09:37:50|6005.52|6004.82|6005.4|6004.7|6005.52|6004.82|6005.4|6004.7|8
1732786680000|2024-11-28 09:38:00|||||||||3
1732786700000|2024-11-28 09:38:20|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.52|6004.82|13
1732786720000|2024-11-28 09:38:40|||||||||2
1732786730000|2024-11-28 09:38:50|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.52|6004.82|7
1732786740000|2024-11-28 09:39:00|6005.77|6005.07|6005.9|6005.2|6005.9|6005.2|6005.65|6004.95|51
1732786750000|2024-11-28 09:39:10|6005.77|6005.07|6005.9|6005.2|6005.9|6005.2|6005.65|6004.95|21
1732786760000|2024-11-28 09:39:20|||||||||6
1732786770000|2024-11-28 09:39:30|||||||||1
1732786810000|2024-11-28 09:40:10|||||||||31
1732786820000|2024-11-28 09:40:20|6005.77|6005.07|6005.9|6005.2|6005.9|6005.2|6005.77|6005.07|19
1732786850000|2024-11-28 09:40:50|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|13
1732786880000|2024-11-28 09:41:20|6005.77|6005.07|6005.9|6005.2|6005.9|6005.2|6005.77|6005.07|7
1732786920000|2024-11-28 09:42:00|||||||||9
1732786930000|2024-11-28 09:42:10|||||||||2
1732786940000|2024-11-28 09:42:20|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|15
1732786970000|2024-11-28 09:42:50|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|37
1732786980000|2024-11-28 09:43:00|||||||||1
1732787040000|2024-11-28 09:44:00|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|7
1732787050000|2024-11-28 09:44:10|||||||||2
1732787070000|2024-11-28 09:44:30|||||||||5
1732787090000|2024-11-28 09:44:50|||||||||35
1732787100000|2024-11-28 09:45:00|||||||||6
1732787110000|2024-11-28 09:45:10|||||||||1
1732787120000|2024-11-28 09:45:20|6005.65|6004.95|6005.9|6005.2|6005.9|6005.2|6005.65|6004.95|10
1732787160000|2024-11-28 09:46:00|||||||||81
1732787170000|2024-11-28 09:46:10|||||||||2
1732787180000|2024-11-28 09:46:20|||||||||1
1732787200000|2024-11-28 09:46:40|||||||||1
1732787220000|2024-11-28 09:47:00|||||||||3
1732787230000|2024-11-28 09:47:10|||||||||98
1732787240000|2024-11-28 09:47:20|||||||||13
1732787270000|2024-11-28 09:47:50|||||||||1
1732787280000|2024-11-28 09:48:00|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|82
1732787290000|2024-11-28 09:48:10|||||||||2
1732787310000|2024-11-28 09:48:30|||||||||3
1732787320000|2024-11-28 09:48:40|||||||||4
1732787350000|2024-11-28 09:49:10|6005.9|6005.2|6005.77|6005.07|6005.9|6005.2|6005.65|6004.95|43
1732787360000|2024-11-28 09:49:20|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|0
1732787370000|2024-11-28 09:49:30|6005.77|6005.07|6005.9|6005.2|6005.9|6005.2|6005.77|6005.07|6
1732787380000|2024-11-28 09:49:40|6005.77|6005.07|6005.77|6005.07|6005.9|6005.2|6005.77|6005.07|18
1732787390000|2024-11-28 09:49:50|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|5
1732787400000|2024-11-28 09:50:00|||||||||6
1732787430000|2024-11-28 09:50:30|||||||||1
1732787440000|2024-11-28 09:50:40|6006.15|6005.45|6006.15|6005.45|6006.15|6005.45|6006.15|6005.45|43
1732787450000|2024-11-28 09:50:50|6006.02|6005.32|6006.15|6005.45|6006.15|6005.45|6005.9|6005.2|19
1732787470000|2024-11-28 09:51:10|||||||||4
1732787480000|2024-11-28 09:51:20|||||||||8
1732787490000|2024-11-28 09:51:30|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|31
1732787520000|2024-11-28 09:52:00|6006.02|6005.32|6006.15|6005.45|6006.15|6005.45|6006.02|6005.32|16
1732787550000|2024-11-28 09:52:30|||||||||5
1732787560000|2024-11-28 09:52:40|||||||||14
1732787570000|2024-11-28 09:52:50|6005.9|6005.2|6006.15|6005.45|6006.15|6005.45|6005.9|6005.2|52
1732787580000|2024-11-28 09:53:00|||||||||8
1732787590000|2024-11-28 09:53:10|6006.4|6005.7|6006.4|6005.7|6006.4|6005.7|6006.4|6005.7|168
1732787600000|2024-11-28 09:53:20|||||||||11
1732787620000|2024-11-28 09:53:40|||||||||21
1732787630000|2024-11-28 09:53:50|||||||||1
1732787660000|2024-11-28 09:54:20|6006.27|6005.57|6006.15|6005.45|6006.27|6005.57|6006.15|6005.45|11
1732787670000|2024-11-28 09:54:30|6006.27|6005.57|6006.4|6005.7|6006.4|6005.7|6006.27|6005.57|13
1732787700000|2024-11-28 09:55:00|||||||||5
1732787750000|2024-11-28 09:55:50|||||||||6
1732787760000|2024-11-28 09:56:00|6006.15|6005.45|6006.15|6005.45|6006.15|6005.45|6006.15|6005.45|20
1732787770000|2024-11-28 09:56:10|6006.02|6005.32|6005.9|6005.2|6006.02|6005.32|6005.9|6005.2|19
1732787780000|2024-11-28 09:56:20|6006.02|6005.32|6006.15|6005.45|6006.15|6005.45|6006.02|6005.32|12
1732787790000|2024-11-28 09:56:30|6006.27|6005.57|6006.15|6005.45|6006.27|6005.57|6006.15|6005.45|28
1732787830000|2024-11-28 09:57:10|||||||||8
1732787840000|2024-11-28 09:57:20|6006.02|6005.32|6006.15|6005.45|6006.15|6005.45|6006.02|6005.32|6
1732787850000|2024-11-28 09:57:30|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|8
1732787860000|2024-11-28 09:57:40|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|9
1732787880000|2024-11-28 09:58:00|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|11
1732787890000|2024-11-28 09:58:10|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|0
1732787900000|2024-11-28 09:58:20|6005.77|6005.07|6005.77|6005.07|6005.77|6005.07|6005.77|6005.07|7
1732787910000|2024-11-28 09:58:30|||||||||3
1732787920000|2024-11-28 09:58:40|6005.9|6005.2|6005.77|6005.07|6005.9|6005.2|6005.77|6005.07|9
1732787940000|2024-11-28 09:59:00|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|0
1732787970000|2024-11-28 09:59:30|6006.02|6005.32|6005.9|6005.2|6006.02|6005.32|6005.9|6005.2|14
1732787990000|2024-11-28 09:59:50|||||||||1
1732788000000|2024-11-28 10:00:00|6006.02|6005.32|6006.15|6005.45|6006.15|6005.45|6005.9|6005.2|29
1732788010000|2024-11-28 10:00:10|6006.02|6005.32|6006.15|6005.45|6006.15|6005.45|6006.02|6005.32|29
1732788020000|2024-11-28 10:00:20|||||||||2
1732788030000|2024-11-28 10:00:30|6005.9|6005.2|6006.15|6005.45|6006.15|6005.45|6005.9|6005.2|8
1732788040000|2024-11-28 10:00:40|||||||||2
1732788070000|2024-11-28 10:01:10|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|26
1732788080000|2024-11-28 10:01:20|6006.15|6005.45|6005.9|6005.2|6006.15|6005.45|6005.9|6005.2|44
1732788090000|2024-11-28 10:01:30|6006.02|6005.32|6005.9|6005.2|6006.02|6005.32|6005.9|6005.2|10
1732788100000|2024-11-28 10:01:40|||||||||1
1732788130000|2024-11-28 10:02:10|6005.77|6005.07|6005.65|6004.95|6005.9|6005.2|6005.65|6004.95|43
1732788140000|2024-11-28 10:02:20|6005.9|6005.2|6005.65|6004.95|6005.9|6005.2|6005.65|6004.95|22
1732788150000|2024-11-28 10:02:30|6005.77|6005.07|6005.9|6005.2|6005.9|6005.2|6005.77|6005.07|6
1732788170000|2024-11-28 10:02:50|||||||||2
1732788180000|2024-11-28 10:03:00|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|11
1732788200000|2024-11-28 10:03:20|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|3
1732788210000|2024-11-28 10:03:30|||||||||1
1732788220000|2024-11-28 10:03:40|6005.27|6004.57|6005.27|6004.57|6005.27|6004.57|6005.27|6004.57|12
1732788230000|2024-11-28 10:03:50|6005.4|6004.7|6005.15|6004.45|6005.4|6004.7|6005.15|6004.45|0
1732788240000|2024-11-28 10:04:00|6005.27|6004.57|6005.15|6004.45|6005.4|6004.7|6005.15|6004.45|14
1732788260000|2024-11-28 10:04:20|||||||||1
1732788290000|2024-11-28 10:04:50|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|11
1732788300000|2024-11-28 10:05:00|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.15|6004.45|16
1732788310000|2024-11-28 10:05:10|6005.65|6004.95|6005.9|6005.2|6005.9|6005.2|6005.65|6004.95|25
1732788320000|2024-11-28 10:05:20|6005.77|6005.07|6005.65|6004.95|6005.9|6005.2|6005.65|6004.95|10
1732788330000|2024-11-28 10:05:30|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|10
1732788340000|2024-11-28 10:05:40|6005.77|6005.07|6005.65|6004.95|6005.9|6005.2|6005.65|6004.95|12
1732788350000|2024-11-28 10:05:50|||||||||1
1732788360000|2024-11-28 10:06:00|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|15
1732788380000|2024-11-28 10:06:20|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.52|6004.82|8
1732788390000|2024-11-28 10:06:30|||||||||16
1732788400000|2024-11-28 10:06:40|6005.52|6004.82|6005.4|6004.7|6005.52|6004.82|6005.4|6004.7|10
1732788420000|2024-11-28 10:07:00|6005.15|6004.45|6005.4|6004.7|6005.4|6004.7|6005.15|6004.45|41
1732788430000|2024-11-28 10:07:10|6005.52|6004.82|6005.4|6004.7|6005.52|6004.82|6005.4|6004.7|23
1732788440000|2024-11-28 10:07:20|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.27|6004.57|12
1732788460000|2024-11-28 10:07:40|||||||||8
1732788490000|2024-11-28 10:08:10|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.15|6004.45|46
1732788500000|2024-11-28 10:08:20|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.27|6004.57|11
1732788520000|2024-11-28 10:08:40|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|12
1732788550000|2024-11-28 10:09:10|6005.77|6005.07|6005.77|6005.07|6005.9|6005.2|6005.77|6005.07|22
1732788560000|2024-11-28 10:09:20|6005.9|6005.2|6005.65|6004.95|6005.9|6005.2|6005.65|6004.95|2
1732788610000|2024-11-28 10:10:10|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|28
1732788620000|2024-11-28 10:10:20|6005.52|6004.82|6005.4|6004.7|6005.65|6004.95|6005.27|6004.57|15
1732788640000|2024-11-28 10:10:40|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.52|6004.82|7
1732788650000|2024-11-28 10:10:50|6005.52|6004.82|6005.52|6004.82|6005.65|6004.95|6005.4|6004.7|13
1732788660000|2024-11-28 10:11:00|6005.4|6004.7|6005.4|6004.7|6005.52|6004.82|6005.4|6004.7|3
1732788680000|2024-11-28 10:11:20|||||||||18
1732788700000|2024-11-28 10:11:40|6005.52|6004.82|6005.52|6004.82|6005.52|6004.82|6005.52|6004.82|5
1732788710000|2024-11-28 10:11:50|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|0
1732788730000|2024-11-28 10:12:10|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|19
1732788740000|2024-11-28 10:12:20|||||||||2
1732788750000|2024-11-28 10:12:30|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|16
1732788760000|2024-11-28 10:12:40|||||||||2
1732788770000|2024-11-28 10:12:50|6005.9|6005.2|6005.77|6005.07|6005.9|6005.2|6005.77|6005.07|4
1732788780000|2024-11-28 10:13:00|6005.65|6004.95|6005.9|6005.2|6005.9|6005.2|6005.65|6004.95|7
1732788810000|2024-11-28 10:13:30|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|15
1732788840000|2024-11-28 10:14:00|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|18
1732788860000|2024-11-28 10:14:20|||||||||1
1732788880000|2024-11-28 10:14:40|6004.9|6004.2|6005.15|6004.45|6005.15|6004.45|6004.9|6004.2|291
1732788890000|2024-11-28 10:14:50|6005.77|6005.07|6005.65|6004.95|6005.9|6005.2|6005.65|6004.95|193
1732788910000|2024-11-28 10:15:10|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|10
1732788920000|2024-11-28 10:15:20|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.52|6004.82|5
1732788930000|2024-11-28 10:15:30|6005.52|6004.82|6005.4|6004.7|6005.65|6004.95|6005.4|6004.7|7
1732788940000|2024-11-28 10:15:40|6005.52|6004.82|6005.4|6004.7|6005.52|6004.82|6005.4|6004.7|2
1732788950000|2024-11-28 10:15:50|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.52|6004.82|1
1732788960000|2024-11-28 10:16:00|6005.52|6004.82|6005.4|6004.7|6005.65|6004.95|6005.4|6004.7|30
1732788980000|2024-11-28 10:16:20|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.52|6004.82|11
1732788990000|2024-11-28 10:16:30|6005.77|6005.07|6005.9|6005.2|6005.9|6005.2|6005.77|6005.07|5
1732789020000|2024-11-28 10:17:00|||||||||36
1732789040000|2024-11-28 10:17:20|||||||||3
1732789050000|2024-11-28 10:17:30|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|0
1732789060000|2024-11-28 10:17:40|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|8
1732789070000|2024-11-28 10:17:50|6005.77|6005.07|6005.77|6005.07|6005.77|6005.07|6005.77|6005.07|5
1732789080000|2024-11-28 10:18:00|6005.65|6004.95|6005.65|6004.95|6005.9|6005.2|6005.65|6004.95|9
1732789110000|2024-11-28 10:18:30|6005.77|6005.07|6005.9|6005.2|6005.9|6005.2|6005.77|6005.07|13
1732789120000|2024-11-28 10:18:40|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|8
1732789130000|2024-11-28 10:18:50|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.4|6004.7|49
1732789150000|2024-11-28 10:19:10|||||||||1
1732789170000|2024-11-28 10:19:30|6005.52|6004.82|6005.52|6004.82|6005.52|6004.82|6005.52|6004.82|16
1732789180000|2024-11-28 10:19:40|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|0
1732789190000|2024-11-28 10:19:50|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.52|6004.82|10
1732789200000|2024-11-28 10:20:00|||||||||12
1732789210000|2024-11-28 10:20:10|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|3
1732789220000|2024-11-28 10:20:20|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.52|6004.82|20
1732789230000|2024-11-28 10:20:30|||||||||1
1732789250000|2024-11-28 10:20:50|6005.4|6004.7|6005.65|6004.95|6005.65|6004.95|6005.4|6004.7|26
1732789260000|2024-11-28 10:21:00|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.4|6004.7|15
1732789270000|2024-11-28 10:21:10|6005.52|6004.82|6005.4|6004.7|6005.65|6004.95|6005.4|6004.7|20
1732789320000|2024-11-28 10:22:00|6005.52|6004.82|6005.65|6004.95|6005.77|6005.07|6005.52|6004.82|60
1732789330000|2024-11-28 10:22:10|6005.77|6005.07|6005.9|6005.2|6005.9|6005.2|6005.65|6004.95|20
1732789370000|2024-11-28 10:22:50|||||||||2
1732789390000|2024-11-28 10:23:10|6005.77|6005.07|6005.65|6004.95|6005.9|6005.2|6005.65|6004.95|19
1732789400000|2024-11-28 10:23:20|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|26
1732789410000|2024-11-28 10:23:30|6005.52|6004.82|6005.4|6004.7|6005.52|6004.82|6005.4|6004.7|23
1732789420000|2024-11-28 10:23:40|6005.52|6004.82|6005.4|6004.7|6005.65|6004.95|6005.4|6004.7|2
1732789430000|2024-11-28 10:23:50|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|41
1732789440000|2024-11-28 10:24:00|6005.4|6004.7|6005.15|6004.45|6005.4|6004.7|6005.15|6004.45|24
1732789450000|2024-11-28 10:24:10|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.15|6004.45|6
1732789460000|2024-11-28 10:24:20|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.27|6004.57|12
1732789470000|2024-11-28 10:24:30|6005.52|6004.82|6005.4|6004.7|6005.52|6004.82|6005.27|6004.57|20
1732789510000|2024-11-28 10:25:10|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|14
1732789520000|2024-11-28 10:25:20|6005.02|6004.32|6004.65|6003.95|6005.02|6004.32|6004.65|6003.95|30
1732789540000|2024-11-28 10:25:40|6005.15|6004.45|6004.9|6004.2|6005.15|6004.45|6004.9|6004.2|55
1732789550000|2024-11-28 10:25:50|||||||||16
1732789560000|2024-11-28 10:26:00|6004.77|6004.07|6004.9|6004.2|6004.9|6004.2|6004.77|6004.07|22
1732789570000|2024-11-28 10:26:10|6004.77|6004.07|6004.65|6003.95|6004.77|6004.07|6004.65|6003.95|3
1732789580000|2024-11-28 10:26:20|6004.52|6003.82|6004.4|6003.7|6004.65|6003.95|6004.4|6003.7|30
1732789590000|2024-11-28 10:26:30|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|17
1732789610000|2024-11-28 10:26:50|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|6004.77|6004.07|20
1732789620000|2024-11-28 10:27:00|6004.77|6004.07|6004.65|6003.95|6004.9|6004.2|6004.65|6003.95|11
1732789630000|2024-11-28 10:27:10|6004.9|6004.2|6004.77|6004.07|6004.9|6004.2|6004.77|6004.07|12
1732789640000|2024-11-28 10:27:20|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|4
1732789660000|2024-11-28 10:27:40|6004.9|6004.2|6004.77|6004.07|6004.9|6004.2|6004.77|6004.07|16
1732789670000|2024-11-28 10:27:50|6004.65|6003.95|6004.9|6004.2|6004.9|6004.2|6004.65|6003.95|12
1732789690000|2024-11-28 10:28:10|6004.77|6004.07|6004.9|6004.2|6004.9|6004.2|6004.77|6004.07|29
1732789700000|2024-11-28 10:28:20|6005.15|6004.45|6004.9|6004.2|6005.15|6004.45|6004.9|6004.2|22
1732789710000|2024-11-28 10:28:30|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|7
1732789750000|2024-11-28 10:29:10|6005.02|6004.32|6004.9|6004.2|6005.02|6004.32|6004.9|6004.2|17
1732789760000|2024-11-28 10:29:20|6004.77|6004.07|6004.9|6004.2|6004.9|6004.2|6004.65|6003.95|15
1732789770000|2024-11-28 10:29:30|6004.77|6004.07|6004.65|6003.95|6004.77|6004.07|6004.65|6003.95|4
1732789780000|2024-11-28 10:29:40|||||||||16
1732789790000|2024-11-28 10:29:50|6004.52|6003.82|6004.65|6003.95|6004.65|6003.95|6004.4|6003.7|17
1732789800000|2024-11-28 10:30:00|6004.77|6004.07|6004.4|6003.7|6004.77|6004.07|6004.4|6003.7|14
1732789810000|2024-11-28 10:30:10|6004.52|6003.82|6004.65|6003.95|6004.65|6003.95|6004.52|6003.82|8
1732789820000|2024-11-28 10:30:20|||||||||63
1732789830000|2024-11-28 10:30:30|6004.52|6003.82|6004.4|6003.7|6004.52|6003.82|6004.4|6003.7|21
1732789840000|2024-11-28 10:30:40|6004.52|6003.82|6004.52|6003.82|6004.52|6003.82|6004.4|6003.7|15
1732789850000|2024-11-28 10:30:50|6004.4|6003.7|6004.9|6004.2|6004.9|6004.2|6004.4|6003.7|29
1732789860000|2024-11-28 10:31:00|6004.77|6004.07|6004.9|6004.2|6004.9|6004.2|6004.77|6004.07|13
1732789880000|2024-11-28 10:31:20|6005.15|6004.45|6004.9|6004.2|6005.15|6004.45|6004.9|6004.2|24
1732789890000|2024-11-28 10:31:30|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6004.9|6004.2|30
1732789900000|2024-11-28 10:31:40|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.27|6004.57|26
1732789930000|2024-11-28 10:32:10|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|18
1732789940000|2024-11-28 10:32:20|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.52|6004.82|6
1732789950000|2024-11-28 10:32:30|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.52|6004.82|13
1732789970000|2024-11-28 10:32:50|6005.52|6004.82|6005.4|6004.7|6005.65|6004.95|6005.4|6004.7|5
1732789980000|2024-11-28 10:33:00|6005.27|6004.57|6005.15|6004.45|6005.4|6004.7|6005.15|6004.45|38
1732789990000|2024-11-28 10:33:10|||||||||9
1732790000000|2024-11-28 10:33:20|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|14
1732790010000|2024-11-28 10:33:30|6004.9|6004.2|6004.77|6004.07|6004.9|6004.2|6004.77|6004.07|9
1732790020000|2024-11-28 10:33:40|6004.9|6004.2|6004.77|6004.07|6004.9|6004.2|6004.65|6003.95|3
1732790030000|2024-11-28 10:33:50|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|0
1732790040000|2024-11-28 10:34:00|6004.77|6004.07|6004.9|6004.2|6004.9|6004.2|6004.77|6004.07|1
1732790050000|2024-11-28 10:34:10|6004.77|6004.07|6004.77|6004.07|6004.77|6004.07|6004.65|6003.95|4
1732790060000|2024-11-28 10:34:20|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|11
1732790070000|2024-11-28 10:34:30|||||||||11
1732790090000|2024-11-28 10:34:50|6004.77|6004.07|6004.65|6003.95|6004.77|6004.07|6004.65|6003.95|32
1732790100000|2024-11-28 10:35:00|6004.52|6003.82|6004.4|6003.7|6004.52|6003.82|6004.4|6003.7|13
1732790110000|2024-11-28 10:35:10|6004.52|6003.82|6004.65|6003.95|6004.65|6003.95|6004.4|6003.7|8
1732790140000|2024-11-28 10:35:40|6004.9|6004.2|6005.15|6004.45|6005.15|6004.45|6004.9|6004.2|24
1732790150000|2024-11-28 10:35:50|6005.02|6004.32|6004.9|6004.2|6005.02|6004.32|6004.9|6004.2|9
1732790170000|2024-11-28 10:36:10|6004.77|6004.07|6004.77|6004.07|6004.77|6004.07|6004.77|6004.07|11
1732790180000|2024-11-28 10:36:20|6004.9|6004.2|6004.77|6004.07|6004.9|6004.2|6004.65|6003.95|4
1732790190000|2024-11-28 10:36:30|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|0
1732790210000|2024-11-28 10:36:50|6004.65|6003.95|6004.9|6004.2|6004.9|6004.2|6004.65|6003.95|18
1732790220000|2024-11-28 10:37:00|6005.15|6004.45|6004.9|6004.2|6005.15|6004.45|6004.9|6004.2|35
1732790230000|2024-11-28 10:37:10|||||||||1
1732790240000|2024-11-28 10:37:20|||||||||2
1732790250000|2024-11-28 10:37:30|6005.02|6004.32|6005.02|6004.32|6005.02|6004.32|6005.02|6004.32|9
1732790260000|2024-11-28 10:37:40|6005.15|6004.45|6005.02|6004.32|6005.15|6004.45|6005.02|6004.32|2
1732790270000|2024-11-28 10:37:50|6005.15|6004.45|6005.02|6004.32|6005.15|6004.45|6004.9|6004.2|4
1732790280000|2024-11-28 10:38:00|6004.9|6004.2|6005.02|6004.32|6005.15|6004.45|6004.9|6004.2|6
1732790290000|2024-11-28 10:38:10|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|1
1732790300000|2024-11-28 10:38:20|6005.27|6004.57|6005.15|6004.45|6005.27|6004.57|6005.15|6004.45|18
1732790320000|2024-11-28 10:38:40|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|3
1732790330000|2024-11-28 10:38:50|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|12
1732790340000|2024-11-28 10:39:00|||||||||20
1732790360000|2024-11-28 10:39:20|||||||||1
1732790390000|2024-11-28 10:39:50|6005.77|6005.07|6005.65|6004.95|6005.77|6005.07|6005.65|6004.95|17
1732790420000|2024-11-28 10:40:20|||||||||8
1732790430000|2024-11-28 10:40:30|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|10
1732790450000|2024-11-28 10:40:50|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.27|6004.57|13
1732790460000|2024-11-28 10:41:00|6005.27|6004.57|6005.27|6004.57|6005.27|6004.57|6005.27|6004.57|1
1732790470000|2024-11-28 10:41:10|6005.15|6004.45|6005.4|6004.7|6005.4|6004.7|6005.15|6004.45|11
1732790480000|2024-11-28 10:41:20|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.27|6004.57|5
1732790510000|2024-11-28 10:41:50|6005.27|6004.57|6005.15|6004.45|6005.27|6004.57|6005.15|6004.45|18
1732790520000|2024-11-28 10:42:00|6005.27|6004.57|6005.15|6004.45|6005.4|6004.7|6005.15|6004.45|25
1732790530000|2024-11-28 10:42:10|6005.27|6004.57|6005.15|6004.45|6005.27|6004.57|6005.15|6004.45|7
1732790560000|2024-11-28 10:42:40|6005.27|6004.57|6005.15|6004.45|6005.27|6004.57|6005.15|6004.45|25
1732790630000|2024-11-28 10:43:50|||||||||3
1732790640000|2024-11-28 10:44:00|6005.4|6004.7|6005.27|6004.57|6005.4|6004.7|6005.27|6004.57|35
1732790650000|2024-11-28 10:44:10|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|0
1732790660000|2024-11-28 10:44:20|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|6005.65|6004.95|55
1732790670000|2024-11-28 10:44:30|6005.77|6005.07|6005.65|6004.95|6005.9|6005.2|6005.65|6004.95|9
1732790680000|2024-11-28 10:44:40|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.52|6004.82|11
1732790690000|2024-11-28 10:44:50|||||||||6
1732790710000|2024-11-28 10:45:10|6005.77|6005.07|6005.9|6005.2|6005.9|6005.2|6005.77|6005.07|15
1732790730000|2024-11-28 10:45:30|||||||||2
1732790750000|2024-11-28 10:45:50|||||||||5
1732790770000|2024-11-28 10:46:10|6005.77|6005.07|6005.9|6005.2|6005.9|6005.2|6005.77|6005.07|9
1732790780000|2024-11-28 10:46:20|6006.02|6005.32|6005.9|6005.2|6006.02|6005.32|6005.9|6005.2|19
1732790790000|2024-11-28 10:46:30|6006.02|6005.32|6006.02|6005.32|6006.02|6005.32|6005.9|6005.2|2
1732790800000|2024-11-28 10:46:40|6006.15|6005.45|6006.15|6005.45|6006.15|6005.45|6006.15|6005.45|0
1732790810000|2024-11-28 10:46:50|||||||||2
1732790820000|2024-11-28 10:47:00|6006.02|6005.32|6005.9|6005.2|6006.15|6005.45|6005.9|6005.2|20
1732790830000|2024-11-28 10:47:10|6006.02|6005.32|6006.02|6005.32|6006.02|6005.32|6006.02|6005.32|1
1732790840000|2024-11-28 10:47:20|6006.15|6005.45|6006.15|6005.45|6006.15|6005.45|6006.15|6005.45|0
1732790850000|2024-11-28 10:47:30|||||||||1
1732790860000|2024-11-28 10:47:40|6006.27|6005.57|6006.15|6005.45|6006.27|6005.57|6006.15|6005.45|18
1732790880000|2024-11-28 10:48:00|6006.27|6005.57|6006.15|6005.45|6006.27|6005.57|6006.15|6005.45|9
1732790900000|2024-11-28 10:48:20|6006.27|6005.57|6006.15|6005.45|6006.27|6005.57|6006.15|6005.45|6
1732790910000|2024-11-28 10:48:30|6006.27|6005.57|6006.15|6005.45|6006.27|6005.57|6006.15|6005.45|7
1732790920000|2024-11-28 10:48:40|6006.27|6005.57|6006.15|6005.45|6006.4|6005.7|6006.15|6005.45|33
1732790930000|2024-11-28 10:48:50|6006.27|6005.57|6006.15|6005.45|6006.4|6005.7|6006.15|6005.45|17
1732790940000|2024-11-28 10:49:00|6006.27|6005.57|6006.15|6005.45|6006.27|6005.57|6006.15|6005.45|2
1732790950000|2024-11-28 10:49:10|6006.27|6005.57|6006.15|6005.45|6006.27|6005.57|6006.15|6005.45|13
1732790960000|2024-11-28 10:49:20|||||||||9
1732790970000|2024-11-28 10:49:30|6006.27|6005.57|6006.15|6005.45|6006.27|6005.57|6006.15|6005.45|4
1732790980000|2024-11-28 10:49:40|6006.27|6005.57|6006.15|6005.45|6006.27|6005.57|6006.15|6005.45|3
1732791000000|2024-11-28 10:50:00|||||||||6
1732791040000|2024-11-28 10:50:40|6006.27|6005.57|6006.4|6005.7|6006.4|6005.7|6006.27|6005.57|17
1732791060000|2024-11-28 10:51:00|6006.27|6005.57|6006.15|6005.45|6006.27|6005.57|6006.15|6005.45|14
1732791070000|2024-11-28 10:51:10|||||||||3
1732791090000|2024-11-28 10:51:30|||||||||28
1732791110000|2024-11-28 10:51:50|||||||||1
1732791120000|2024-11-28 10:52:00|||||||||1
1732791130000|2024-11-28 10:52:10|6006.27|6005.57|6006.27|6005.57|6006.27|6005.57|6006.27|6005.57|12
1732791140000|2024-11-28 10:52:20|6006.4|6005.7|6006.15|6005.45|6006.4|6005.7|6006.15|6005.45|7
1732791150000|2024-11-28 10:52:30|6005.9|6005.2|6006.02|6005.32|6006.02|6005.32|6005.9|6005.2|20
1732791160000|2024-11-28 10:52:40|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|1
1732791180000|2024-11-28 10:53:00|6006.15|6005.45|6006.15|6005.45|6006.15|6005.45|6006.15|6005.45|8
1732791210000|2024-11-28 10:53:30|6006.27|6005.57|6006.27|6005.57|6006.27|6005.57|6006.27|6005.57|8
1732791230000|2024-11-28 10:53:50|6006.4|6005.7|6006.4|6005.7|6006.4|6005.7|6006.4|6005.7|0
1732791250000|2024-11-28 10:54:10|6006.27|6005.57|6006.4|6005.7|6006.4|6005.7|6006.27|6005.57|14
1732791280000|2024-11-28 10:54:40|||||||||3
1732791300000|2024-11-28 10:55:00|||||||||6
1732791310000|2024-11-28 10:55:10|||||||||8
1732791320000|2024-11-28 10:55:20|6006.27|6005.57|6006.15|6005.45|6006.27|6005.57|6006.02|6005.32|28
1732791360000|2024-11-28 10:56:00|||||||||4
1732791370000|2024-11-28 10:56:10|6006.27|6005.57|6006.27|6005.57|6006.27|6005.57|6006.15|6005.45|23
1732791380000|2024-11-28 10:56:20|6006.4|6005.7|6006.4|6005.7|6006.4|6005.7|6006.4|6005.7|0
1732791390000|2024-11-28 10:56:30|6006.27|6005.57|6006.27|6005.57|6006.27|6005.57|6006.15|6005.45|5
1732791400000|2024-11-28 10:56:40|6006.4|6005.7|6006.4|6005.7|6006.4|6005.7|6006.4|6005.7|0
1732791440000|2024-11-28 10:57:20|||||||||84
1732791480000|2024-11-28 10:58:00|||||||||7
1732791500000|2024-11-28 10:58:20|||||||||59
1732791540000|2024-11-28 10:59:00|6006.27|6005.57|6006.15|6005.45|6006.27|6005.57|6006.15|6005.45|6
1732791550000|2024-11-28 10:59:10|6005.9|6005.2|6006.15|6005.45|6006.15|6005.45|6005.9|6005.2|45
1732791560000|2024-11-28 10:59:20|6006.02|6005.32|6006.15|6005.45|6006.15|6005.45|6006.02|6005.32|1
1732791600000|2024-11-28 11:00:00|6006.27|6005.57|6006.27|6005.57|6006.4|6005.7|6006.27|6005.57|17
1732791610000|2024-11-28 11:00:10|6006.4|6005.7|6006.4|6005.7|6006.4|6005.7|6006.27|6005.57|12
1732791620000|2024-11-28 11:00:20|||||||||20
1732791650000|2024-11-28 11:00:50|||||||||2
1732791660000|2024-11-28 11:01:00|6006.27|6005.57|6006.15|6005.45|6006.4|6005.7|6006.15|6005.45|14
1732791670000|2024-11-28 11:01:10|||||||||2
1732791680000|2024-11-28 11:01:20|||||||||2
1732791690000|2024-11-28 11:01:30|||||||||6
1732791700000|2024-11-28 11:01:40|6006.4|6005.7|6006.4|6005.7|6006.4|6005.7|6006.4|6005.7|6
1732791710000|2024-11-28 11:01:50|||||||||65
1732791720000|2024-11-28 11:02:00|||||||||1
1732791740000|2024-11-28 11:02:20|||||||||3
1732791770000|2024-11-28 11:02:50|||||||||10
1732791790000|2024-11-28 11:03:10|||||||||7
1732791800000|2024-11-28 11:03:20|||||||||8
1732791820000|2024-11-28 11:03:40|6006.15|6005.45|6006.27|6005.57|6006.27|6005.57|6006.15|6005.45|15
1732791830000|2024-11-28 11:03:50|6006.15|6005.45|6006.4|6005.7|6006.4|6005.7|6006.15|6005.45|2
1732791840000|2024-11-28 11:04:00|||||||||2
1732791860000|2024-11-28 11:04:20|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|23
1732791870000|2024-11-28 11:04:30|6006.77|6006.07|6006.65|6005.95|6006.77|6006.07|6006.65|6005.95|335
1732791890000|2024-11-28 11:04:50|6006.77|6006.07|6006.65|6005.95|6006.77|6006.07|6006.65|6005.95|10
1732791900000|2024-11-28 11:05:00|||||||||18
1732791920000|2024-11-28 11:05:20|6006.52|6005.82|6006.65|6005.95|6006.65|6005.95|6006.52|6005.82|3
1732791940000|2024-11-28 11:05:40|||||||||1
1732791950000|2024-11-28 11:05:50|||||||||15
1732791960000|2024-11-28 11:06:00|6006.52|6005.82|6006.4|6005.7|6006.52|6005.82|6006.4|6005.7|5
1732791970000|2024-11-28 11:06:10|6006.52|6005.82|6006.65|6005.95|6006.65|6005.95|6006.52|6005.82|5
1732791980000|2024-11-28 11:06:20|6006.52|6005.82|6006.65|6005.95|6006.65|6005.95|6006.52|6005.82|2
1732792000000|2024-11-28 11:06:40|||||||||2
1732792010000|2024-11-28 11:06:50|||||||||6
1732792020000|2024-11-28 11:07:00|6006.4|6005.7|6006.52|6005.82|6006.52|6005.82|6006.4|6005.7|10
1732792030000|2024-11-28 11:07:10|6006.4|6005.7|6006.4|6005.7|6006.4|6005.7|6006.4|6005.7|3
1732792050000|2024-11-28 11:07:30|||||||||7
1732792060000|2024-11-28 11:07:40|6006.52|6005.82|6006.65|6005.95|6006.65|6005.95|6006.52|6005.82|2
1732792070000|2024-11-28 11:07:50|6006.52|6005.82|6006.65|6005.95|6006.65|6005.95|6006.52|6005.82|2
1732792090000|2024-11-28 11:08:10|6006.9|6006.2|6006.77|6006.07|6006.9|6006.2|6006.77|6006.07|38
1732792100000|2024-11-28 11:08:20|6006.65|6005.95|6006.77|6006.07|6006.77|6006.07|6006.65|6005.95|4
1732792110000|2024-11-28 11:08:30|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|0
1732792120000|2024-11-28 11:08:40|6006.77|6006.07|6006.65|6005.95|6006.77|6006.07|6006.65|6005.95|3
1732792130000|2024-11-28 11:08:50|6006.52|6005.82|6006.52|6005.82|6006.52|6005.82|6006.52|6005.82|8
1732792140000|2024-11-28 11:09:00|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|1
1732792150000|2024-11-28 11:09:10|||||||||2
1732792160000|2024-11-28 11:09:20|||||||||2
1732792190000|2024-11-28 11:09:50|6006.77|6006.07|6006.65|6005.95|6006.77|6006.07|6006.65|6005.95|21
1732792200000|2024-11-28 11:10:00|6006.77|6006.07|6006.65|6005.95|6006.77|6006.07|6006.65|6005.95|3
1732792240000|2024-11-28 11:10:40|6006.77|6006.07|6006.77|6006.07|6006.77|6006.07|6006.77|6006.07|0
1732792250000|2024-11-28 11:10:50|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|29
1732792260000|2024-11-28 11:11:00|6006.77|6006.07|6006.9|6006.2|6006.9|6006.2|6006.65|6005.95|64
1732792270000|2024-11-28 11:11:10|||||||||2
1732792280000|2024-11-28 11:11:20|6006.77|6006.07|6006.9|6006.2|6006.9|6006.2|6006.77|6006.07|4
1732792290000|2024-11-28 11:11:30|6006.77|6006.07|6006.65|6005.95|6006.9|6006.2|6006.65|6005.95|9
1732792300000|2024-11-28 11:11:40|6006.4|6005.7|6006.4|6005.7|6006.65|6005.95|6006.4|6005.7|79
1732792310000|2024-11-28 11:11:50|6006.15|6005.45|6006.4|6005.7|6006.4|6005.7|6006.15|6005.45|32
1732792320000|2024-11-28 11:12:00|6006.27|6005.57|6006.27|6005.57|6006.4|6005.7|6006.27|6005.57|21
1732792330000|2024-11-28 11:12:10|6006.4|6005.7|6006.4|6005.7|6006.4|6005.7|6006.4|6005.7|0
1732792340000|2024-11-28 11:12:20|6006.52|6005.82|6006.52|6005.82|6006.65|6005.95|6006.52|6005.82|24
1732792350000|2024-11-28 11:12:30|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|2
1732792380000|2024-11-28 11:13:00|6006.52|6005.82|6006.65|6005.95|6006.65|6005.95|6006.52|6005.82|7
1732792390000|2024-11-28 11:13:10|||||||||5
1732792430000|2024-11-28 11:13:50|||||||||4
1732792460000|2024-11-28 11:14:20|||||||||12
1732792470000|2024-11-28 11:14:30|6006.4|6005.7|6006.65|6005.95|6006.65|6005.95|6006.4|6005.7|24
1732792480000|2024-11-28 11:14:40|6006.77|6006.07|6006.65|6005.95|6006.77|6006.07|6006.65|6005.95|12
1732792490000|2024-11-28 11:14:50|6006.77|6006.07|6006.65|6005.95|6006.77|6006.07|6006.65|6005.95|4
1732792500000|2024-11-28 11:15:00|6006.77|6006.07|6006.65|6005.95|6006.77|6006.07|6006.65|6005.95|10
1732792510000|2024-11-28 11:15:10|6006.77|6006.07|6006.65|6005.95|6006.77|6006.07|6006.65|6005.95|1
1732792530000|2024-11-28 11:15:30|6006.77|6006.07|6006.9|6006.2|6006.9|6006.2|6006.65|6005.95|25
1732792550000|2024-11-28 11:15:50|||||||||8
1732792560000|2024-11-28 11:16:00|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|19
1732792570000|2024-11-28 11:16:10|||||||||5
1732792580000|2024-11-28 11:16:20|||||||||2
1732792590000|2024-11-28 11:16:30|6006.77|6006.07|6006.65|6005.95|6006.77|6006.07|6006.52|6005.82|24
1732792600000|2024-11-28 11:16:40|||||||||5
1732792610000|2024-11-28 11:16:50|||||||||2
1732792620000|2024-11-28 11:17:00|6006.77|6006.07|6006.9|6006.2|6006.9|6006.2|6006.65|6005.95|17
1732792630000|2024-11-28 11:17:10|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|6
1732792640000|2024-11-28 11:17:20|||||||||2
1732792650000|2024-11-28 11:17:30|||||||||2
1732792660000|2024-11-28 11:17:40|6006.77|6006.07|6006.9|6006.2|6006.9|6006.2|6006.65|6005.95|9
1732792670000|2024-11-28 11:17:50|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|91
1732792680000|2024-11-28 11:18:00|||||||||44
1732792710000|2024-11-28 11:18:30|||||||||25
1732792740000|2024-11-28 11:19:00|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|800
1732792750000|2024-11-28 11:19:10|6006.9|6006.2|6007.02|6006.32|6007.02|6006.32|6006.9|6006.2|61
1732792760000|2024-11-28 11:19:20|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|3
1732792790000|2024-11-28 11:19:50|||||||||14
1732792800000|2024-11-28 11:20:00|6007.02|6006.32|6006.9|6006.2|6007.15|6006.45|6006.9|6006.2|38
1732792820000|2024-11-28 11:20:20|||||||||7
1732792830000|2024-11-28 11:20:30|6007.02|6006.32|6007.15|6006.45|6007.15|6006.45|6007.02|6006.32|31
1732792840000|2024-11-28 11:20:40|||||||||12
1732792860000|2024-11-28 11:21:00|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|21
1732792870000|2024-11-28 11:21:10|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|26
1732792880000|2024-11-28 11:21:20|6006.52|6005.82|6006.65|6005.95|6006.65|6005.95|6006.52|6005.82|17
1732792890000|2024-11-28 11:21:30|6006.52|6005.82|6006.4|6005.7|6006.52|6005.82|6006.4|6005.7|2
1732792910000|2024-11-28 11:21:50|||||||||7
1732792920000|2024-11-28 11:22:00|6006.52|6005.82|6006.4|6005.7|6006.52|6005.82|6006.4|6005.7|22
1732792950000|2024-11-28 11:22:30|6006.15|6005.45|6006.15|6005.45|6006.15|6005.45|6006.15|6005.45|13
1732792960000|2024-11-28 11:22:40|6006.27|6005.57|6006.4|6005.7|6006.4|6005.7|6006.15|6005.45|29
1732792970000|2024-11-28 11:22:50|6006.27|6005.57|6006.4|6005.7|6006.4|6005.7|6006.27|6005.57|7
1732792980000|2024-11-28 11:23:00|6006.27|6005.57|6006.27|6005.57|6006.27|6005.57|6006.27|6005.57|3
1732792990000|2024-11-28 11:23:10|6006.4|6005.7|6006.27|6005.57|6006.4|6005.7|6006.15|6005.45|9
1732793000000|2024-11-28 11:23:20|6006.15|6005.45|6006.27|6005.57|6006.27|6005.57|6006.15|6005.45|0
1732793010000|2024-11-28 11:23:30|6006.15|6005.45|6006.15|6005.45|6006.15|6005.45|6006.15|6005.45|2
1732793020000|2024-11-28 11:23:40|6006.27|6005.57|6006.27|6005.57|6006.27|6005.57|6006.27|6005.57|0
1732793030000|2024-11-28 11:23:50|6006.15|6005.45|6006.15|6005.45|6006.15|6005.45|6006.15|6005.45|4
1732793060000|2024-11-28 11:24:20|||||||||2
1732793070000|2024-11-28 11:24:30|6006.02|6005.32|6006.02|6005.32|6006.15|6005.45|6006.02|6005.32|15
1732793080000|2024-11-28 11:24:40|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|0
1732793090000|2024-11-28 11:24:50|||||||||2
1732793100000|2024-11-28 11:25:00|6005.77|6005.07|6005.9|6005.2|6006.15|6005.45|6005.77|6005.07|84
1732793130000|2024-11-28 11:25:30|||||||||14
1732793170000|2024-11-28 11:26:10|6006.15|6005.45|6006.15|6005.45|6006.15|6005.45|6006.15|6005.45|19
1732793190000|2024-11-28 11:26:30|6006.02|6005.32|6006.15|6005.45|6006.15|6005.45|6006.02|6005.32|14
1732793200000|2024-11-28 11:26:40|6006.02|6005.32|6006.15|6005.45|6006.15|6005.45|6006.02|6005.32|7
1732793220000|2024-11-28 11:27:00|||||||||50
1732793290000|2024-11-28 11:28:10|||||||||1
1732793300000|2024-11-28 11:28:20|6006.02|6005.32|6006.15|6005.45|6006.15|6005.45|6006.02|6005.32|33
1732793310000|2024-11-28 11:28:30|6006.02|6005.32|6005.9|6005.2|6006.15|6005.45|6005.9|6005.2|30
1732793320000|2024-11-28 11:28:40|6005.77|6005.07|6005.77|6005.07|6005.9|6005.2|6005.65|6004.95|77
1732793330000|2024-11-28 11:28:50|6005.65|6004.95|6005.9|6005.2|6005.9|6005.2|6005.65|6004.95|8
1732793360000|2024-11-28 11:29:20|6005.77|6005.07|6005.9|6005.2|6005.9|6005.2|6005.77|6005.07|6
1732793370000|2024-11-28 11:29:30|6005.77|6005.07|6005.77|6005.07|6005.77|6005.07|6005.65|6004.95|12
1732793380000|2024-11-28 11:29:40|6005.9|6005.2|6005.9|6005.2|6005.9|6005.2|6005.77|6005.07|8
1732793390000|2024-11-28 11:29:50|||||||||1
1732793400000|2024-11-28 11:30:00|||||||||7
1732793410000|2024-11-28 11:30:10|||||||||7
1732793420000|2024-11-28 11:30:20|6006.15|6005.45|6006.15|6005.45|6006.15|6005.45|6006.15|6005.45|48
1732793440000|2024-11-28 11:30:40|6006.27|6005.57|6006.15|6005.45|6006.4|6005.7|6006.15|6005.45|9
1732793450000|2024-11-28 11:30:50|6006.27|6005.57|6006.15|6005.45|6006.27|6005.57|6005.9|6005.2|39
1732793470000|2024-11-28 11:31:10|6006.02|6005.32|6006.02|6005.32|6006.02|6005.32|6006.02|6005.32|2
1732793480000|2024-11-28 11:31:20|6006.15|6005.45|6006.15|6005.45|6006.15|6005.45|6006.15|6005.45|0
1732793490000|2024-11-28 11:31:30|6005.9|6005.2|6006.15|6005.45|6006.15|6005.45|6005.9|6005.2|16
1732793520000|2024-11-28 11:32:00|6006.02|6005.32|6005.65|6004.95|6006.15|6005.45|6005.65|6004.95|30
1732793530000|2024-11-28 11:32:10|6005.4|6004.7|6005.52|6004.82|6005.65|6004.95|6005.4|6004.7|48
1732793540000|2024-11-28 11:32:20|6005.4|6004.7|6005.65|6004.95|6005.65|6004.95|6005.4|6004.7|12
1732793550000|2024-11-28 11:32:30|6005.52|6004.82|6005.4|6004.7|6005.52|6004.82|6005.4|6004.7|11
1732793560000|2024-11-28 11:32:40|6005.52|6004.82|6005.65|6004.95|6005.65|6004.95|6005.52|6004.82|14
1732793570000|2024-11-28 11:32:50|||||||||10
1732793620000|2024-11-28 11:33:40|||||||||13
1732793630000|2024-11-28 11:33:50|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|31
1732793640000|2024-11-28 11:34:00|||||||||1
1732793650000|2024-11-28 11:34:10|||||||||4
1732793660000|2024-11-28 11:34:20|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|26
1732793690000|2024-11-28 11:34:50|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.27|6004.57|48
1732793700000|2024-11-28 11:35:00|6005.65|6004.95|6005.4|6004.7|6005.65|6004.95|6005.15|6004.45|48
1732793710000|2024-11-28 11:35:10|6005.27|6004.57|6005.15|6004.45|6005.27|6004.57|6005.15|6004.45|7
1732793720000|2024-11-28 11:35:20|6005.27|6004.57|6005.4|6004.7|6005.65|6004.95|6005.27|6004.57|73
1732793730000|2024-11-28 11:35:30|6005.52|6004.82|6005.4|6004.7|6005.52|6004.82|6005.4|6004.7|10
1732793740000|2024-11-28 11:35:40|6005.52|6004.82|6005.4|6004.7|6005.52|6004.82|6005.4|6004.7|45
1732793750000|2024-11-28 11:35:50|6005.52|6004.82|6004.9|6004.2|6005.52|6004.82|6004.9|6004.2|86
1732793760000|2024-11-28 11:36:00|6004.65|6003.95|6004.4|6003.7|6004.65|6003.95|6004.4|6003.7|63
1732793770000|2024-11-28 11:36:10|6004.52|6003.82|6004.65|6003.95|6004.65|6003.95|6004.52|6003.82|16
1732793780000|2024-11-28 11:36:20|6004.4|6003.7|6004.4|6003.7|6004.4|6003.7|6004.4|6003.7|7
1732793790000|2024-11-28 11:36:30|6004.52|6003.82|6004.4|6003.7|6004.52|6003.82|6004.4|6003.7|6
1732793800000|2024-11-28 11:36:40|||||||||25
1732793810000|2024-11-28 11:36:50|||||||||22
1732793820000|2024-11-28 11:37:00|||||||||4
1732793840000|2024-11-28 11:37:20|||||||||22
1732793850000|2024-11-28 11:37:30|6004.52|6003.82|6004.4|6003.7|6004.52|6003.82|6004.4|6003.7|22
1732793860000|2024-11-28 11:37:40|||||||||4
1732793880000|2024-11-28 11:38:00|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|6004.65|6003.95|17
1732793890000|2024-11-28 11:38:10|||||||||2
1732793920000|2024-11-28 11:38:40|6004.77|6004.07|6004.9|6004.2|6004.9|6004.2|6004.77|6004.07|33
1732793930000|2024-11-28 11:38:50|6004.77|6004.07|6004.77|6004.07|6004.9|6004.2|6004.65|6003.95|33
1732793940000|2024-11-28 11:39:00|6004.65|6003.95|6004.4|6003.7|6004.65|6003.95|6004.4|6003.7|5
1732793950000|2024-11-28 11:39:10|||||||||36
1732793960000|2024-11-28 11:39:20|6004.52|6003.82|6004.65|6003.95|6004.65|6003.95|6004.52|6003.82|15
1732793980000|2024-11-28 11:39:40|6004.52|6003.82|6004.65|6003.95|6004.65|6003.95|6004.52|6003.82|19
1732793990000|2024-11-28 11:39:50|6004.52|6003.82|6004.4|6003.7|6004.52|6003.82|6004.4|6003.7|7
1732794010000|2024-11-28 11:40:10|6004.15|6003.45|6004.15|6003.45|6004.15|6003.45|6004.15|6003.45|14
1732794020000|2024-11-28 11:40:20|6004.27|6003.57|6004.65|6003.95|6004.65|6003.95|6004.27|6003.57|60
1732794030000|2024-11-28 11:40:30|||||||||6
1732794040000|2024-11-28 11:40:40|6004.52|6003.82|6004.4|6003.7|6004.65|6003.95|6004.4|6003.7|6
1732794050000|2024-11-28 11:40:50|6004.27|6003.57|6004.15|6003.45|6004.27|6003.57|6004.15|6003.45|9
1732794070000|2024-11-28 11:41:10|6004.27|6003.57|6004.4|6003.7|6004.4|6003.7|6004.27|6003.57|12
1732794120000|2024-11-28 11:42:00|||||||||1
1732794130000|2024-11-28 11:42:10|6004.52|6003.82|6004.4|6003.7|6004.65|6003.95|6004.4|6003.7|40
1732794140000|2024-11-28 11:42:20|||||||||1
1732794150000|2024-11-28 11:42:30|6004.52|6003.82|6004.65|6003.95|6004.65|6003.95|6004.52|6003.82|32
1732794160000|2024-11-28 11:42:40|6004.77|6004.07|6004.9|6004.2|6004.9|6004.2|6004.77|6004.07|10
1732794170000|2024-11-28 11:42:50|||||||||2
1732794190000|2024-11-28 11:43:10|6005.02|6004.32|6004.9|6004.2|6005.02|6004.32|6004.9|6004.2|16
1732794200000|2024-11-28 11:43:20|6004.77|6004.07|6004.9|6004.2|6004.9|6004.2|6004.77|6004.07|4
1732794210000|2024-11-28 11:43:30|||||||||3
1732794220000|2024-11-28 11:43:40|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|15
1732794240000|2024-11-28 11:44:00|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6005.02|6004.32|1
1732794260000|2024-11-28 11:44:20|||||||||5
1732794280000|2024-11-28 11:44:40|6005.27|6004.57|6005.15|6004.45|6005.27|6004.57|6005.15|6004.45|18
1732794300000|2024-11-28 11:45:00|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|6004.9|6004.2|7
1732794310000|2024-11-28 11:45:10|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|6005.15|6004.45|6
1732794320000|2024-11-28 11:45:20|6005.02|6004.32|6005.15|6004.45|6005.15|6004.45|6004.9|6004.2|7
1732794360000|2024-11-28 11:46:00|||||||||2
1732794370000|2024-11-28 11:46:10|6005.27|6004.57|6005.15|6004.45|6005.27|6004.57|6005.15|6004.45|36
1732794400000|2024-11-28 11:46:40|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.27|6004.57|18
1732794430000|2024-11-28 11:47:10|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.27|6004.57|22
1732794440000|2024-11-28 11:47:20|6005.27|6004.57|6005.15|6004.45|6005.27|6004.57|6005.15|6004.45|18
1732794450000|2024-11-28 11:47:30|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|6005.4|6004.7|6
1732794480000|2024-11-28 11:48:00|||||||||2
1732794490000|2024-11-28 11:48:10|||||||||3
1732794500000|2024-11-28 11:48:20|6005.27|6004.57|6005.15|6004.45|6005.27|6004.57|6005.15|6004.45|49
1732794510000|2024-11-28 11:48:30|||||||||8
1732794520000|2024-11-28 11:48:40|||||||||8
1732794530000|2024-11-28 11:48:50|6005.27|6004.57|6005.4|6004.7|6005.4|6004.7|6005.27|6004.57|42
1732794540000|2024-11-28 11:49:00|||||||||6
1732794600000|2024-11-28 11:50:00|6005.52|6004.82|6005.9|6005.2|6005.9|6005.2|6005.52|6004.82|115
1732794610000|2024-11-28 11:50:10|||||||||11
1732794620000|2024-11-28 11:50:20|6006.02|6005.32|6006.02|6005.32|6006.02|6005.32|6006.02|6005.32|9
1732794630000|2024-11-28 11:50:30|6006.15|6005.45|6006.4|6005.7|6006.4|6005.7|6006.15|6005.45|26
1732794640000|2024-11-28 11:50:40|6006.27|6005.57|6006.15|6005.45|6006.4|6005.7|6006.15|6005.45|6
1732794650000|2024-11-28 11:50:50|6006.27|6005.57|6006.4|6005.7|6006.4|6005.7|6006.27|6005.57|0
1732794660000|2024-11-28 11:51:00|6006.27|6005.57|6006.4|6005.7|6006.4|6005.7|6006.27|6005.57|3
1732794670000|2024-11-28 11:51:10|||||||||2
1732794690000|2024-11-28 11:51:30|6006.52|6005.82|6006.4|6005.7|6006.52|6005.82|6006.4|6005.7|8
1732794700000|2024-11-28 11:51:40|6006.52|6005.82|6006.65|6005.95|6006.65|6005.95|6006.52|6005.82|6
1732794720000|2024-11-28 11:52:00|||||||||1
1732794730000|2024-11-28 11:52:10|||||||||2
1732794740000|2024-11-28 11:52:20|||||||||3
1732794750000|2024-11-28 11:52:30|6006.77|6006.07|6006.9|6006.2|6006.9|6006.2|6006.65|6005.95|28
1732794760000|2024-11-28 11:52:40|6006.77|6006.07|6007.15|6006.45|6007.15|6006.45|6006.77|6006.07|25
1732794770000|2024-11-28 11:52:50|||||||||1
1732794780000|2024-11-28 11:53:00|||||||||9
1732794800000|2024-11-28 11:53:20|6007.02|6006.32|6006.9|6006.2|6007.02|6006.32|6006.9|6006.2|44
1732794810000|2024-11-28 11:53:30|||||||||6
1732794820000|2024-11-28 11:53:40|6006.77|6006.07|6006.9|6006.2|6006.9|6006.2|6006.77|6006.07|14
1732794830000|2024-11-28 11:53:50|6006.65|6005.95|6006.9|6006.2|6006.9|6006.2|6006.65|6005.95|5
1732794840000|2024-11-28 11:54:00|||||||||2
1732794850000|2024-11-28 11:54:10|6006.77|6006.07|6006.9|6006.2|6006.9|6006.2|6006.77|6006.07|13
1732794860000|2024-11-28 11:54:20|6006.77|6006.07|6006.77|6006.07|6006.77|6006.07|6006.65|6005.95|6
1732794870000|2024-11-28 11:54:30|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|10
1732794880000|2024-11-28 11:54:40|6006.77|6006.07|6006.65|6005.95|6006.77|6006.07|6006.65|6005.95|9
1732794890000|2024-11-28 11:54:50|||||||||1
1732794900000|2024-11-28 11:55:00|6006.77|6006.07|6006.9|6006.2|6006.9|6006.2|6006.65|6005.95|21
1732794910000|2024-11-28 11:55:10|6006.77|6006.07|6006.9|6006.2|6006.9|6006.2|6006.77|6006.07|12
1732794920000|2024-11-28 11:55:20|6006.77|6006.07|6006.77|6006.07|6006.9|6006.2|6006.65|6005.95|23
1732794930000|2024-11-28 11:55:30|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|2
1732794950000|2024-11-28 11:55:50|6006.77|6006.07|6007.15|6006.45|6007.15|6006.45|6006.77|6006.07|55
1732794990000|2024-11-28 11:56:30|6007.02|6006.32|6007.02|6006.32|6007.02|6006.32|6006.9|6006.2|10
1732795000000|2024-11-28 11:56:40|||||||||1
1732795010000|2024-11-28 11:56:50|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|5
1732795030000|2024-11-28 11:57:10|||||||||2
1732795040000|2024-11-28 11:57:20|6007.27|6006.57|6007.27|6006.57|6007.27|6006.57|6007.27|6006.57|25
1732795050000|2024-11-28 11:57:30|6007.15|6006.45|6007.15|6006.45|6007.4|6006.7|6007.15|6006.45|15
1732795070000|2024-11-28 11:57:50|||||||||2
1732795080000|2024-11-28 11:58:00|6007.27|6006.57|6007.15|6006.45|6007.4|6006.7|6007.15|6006.45|36
1732795090000|2024-11-28 11:58:10|6007.27|6006.57|6007.27|6006.57|6007.27|6006.57|6007.15|6006.45|13
1732795100000|2024-11-28 11:58:20|6007.4|6006.7|6007.15|6006.45|6007.4|6006.7|6007.15|6006.45|10
1732795140000|2024-11-28 11:59:00|||||||||1
1732795150000|2024-11-28 11:59:10|6007.27|6006.57|6007.15|6006.45|6007.4|6006.7|6007.15|6006.45|29
1732795160000|2024-11-28 11:59:20|6007.02|6006.32|6007.15|6006.45|6007.15|6006.45|6007.02|6006.32|17
1732795170000|2024-11-28 11:59:30|6007.02|6006.32|6006.9|6006.2|6007.02|6006.32|6006.9|6006.2|2
1732795180000|2024-11-28 11:59:40|||||||||9
1732795200000|2024-11-28 12:00:00|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|19
1732795210000|2024-11-28 12:00:10|6007.27|6006.57|6007.4|6006.7|6007.4|6006.7|6007.15|6006.45|37
1732795220000|2024-11-28 12:00:20|||||||||29
1732795230000|2024-11-28 12:00:30|||||||||49
1732795240000|2024-11-28 12:00:40|||||||||1
1732795250000|2024-11-28 12:00:50|6007.27|6006.57|6007.15|6006.45|6007.27|6006.57|6007.15|6006.45|18
1732795270000|2024-11-28 12:01:10|6007.02|6006.32|6007.02|6006.32|6007.02|6006.32|6007.02|6006.32|18
1732795280000|2024-11-28 12:01:20|6007.15|6006.45|6006.9|6006.2|6007.15|6006.45|6006.9|6006.2|6
1732795290000|2024-11-28 12:01:30|6007.02|6006.32|6007.02|6006.32|6007.02|6006.32|6007.02|6006.32|6
1732795300000|2024-11-28 12:01:40|6006.9|6006.2|6007.02|6006.32|6007.02|6006.32|6006.9|6006.2|3
1732795310000|2024-11-28 12:01:50|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|2
1732795320000|2024-11-28 12:02:00|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|40
1732795330000|2024-11-28 12:02:10|||||||||6
1732795340000|2024-11-28 12:02:20|6006.77|6006.07|6006.9|6006.2|6006.9|6006.2|6006.77|6006.07|10
1732795350000|2024-11-28 12:02:30|||||||||1
1732795370000|2024-11-28 12:02:50|6007.15|6006.45|6007.02|6006.32|6007.15|6006.45|6007.02|6006.32|18
1732795380000|2024-11-28 12:03:00|6006.9|6006.2|6007.02|6006.32|6007.02|6006.32|6006.9|6006.2|6
1732795390000|2024-11-28 12:03:10|6006.9|6006.2|6007.15|6006.45|6007.15|6006.45|6006.9|6006.2|11
1732795410000|2024-11-28 12:03:30|||||||||6
1732795430000|2024-11-28 12:03:50|||||||||12
1732795450000|2024-11-28 12:04:10|||||||||1
1732795460000|2024-11-28 12:04:20|||||||||1
1732795470000|2024-11-28 12:04:30|6007.02|6006.32|6007.15|6006.45|6007.15|6006.45|6007.02|6006.32|10
1732795480000|2024-11-28 12:04:40|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|5
1732795490000|2024-11-28 12:04:50|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|16
1732795500000|2024-11-28 12:05:00|||||||||2
1732795510000|2024-11-28 12:05:10|||||||||2
1732795520000|2024-11-28 12:05:20|||||||||8
1732795530000|2024-11-28 12:05:30|6007.02|6006.32|6007.02|6006.32|6007.02|6006.32|6007.02|6006.32|2
1732795540000|2024-11-28 12:05:40|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|14
1732795550000|2024-11-28 12:05:50|6007.02|6006.32|6007.15|6006.45|6007.15|6006.45|6007.02|6006.32|5
1732795560000|2024-11-28 12:06:00|6007.02|6006.32|6006.9|6006.2|6007.02|6006.32|6006.9|6006.2|14
1732795590000|2024-11-28 12:06:30|6006.77|6006.07|6006.9|6006.2|6006.9|6006.2|6006.77|6006.07|14
1732795600000|2024-11-28 12:06:40|6006.77|6006.07|6006.65|6005.95|6006.77|6006.07|6006.65|6005.95|4
1732795610000|2024-11-28 12:06:50|||||||||5
1732795620000|2024-11-28 12:07:00|||||||||5
1732795650000|2024-11-28 12:07:30|6006.52|6005.82|6006.4|6005.7|6006.65|6005.95|6006.4|6005.7|17
1732795660000|2024-11-28 12:07:40|6006.65|6005.95|6006.4|6005.7|6006.65|6005.95|6006.4|6005.7|15
1732795670000|2024-11-28 12:07:50|6006.52|6005.82|6006.52|6005.82|6006.52|6005.82|6006.52|6005.82|4
1732795680000|2024-11-28 12:08:00|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|0
1732795690000|2024-11-28 12:08:10|||||||||1
1732795720000|2024-11-28 12:08:40|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|6006.77|6006.07|41
1732795730000|2024-11-28 12:08:50|6006.77|6006.07|6007.02|6006.32|6007.15|6006.45|6006.77|6006.07|24
1732795740000|2024-11-28 12:09:00|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|0
1732795770000|2024-11-28 12:09:30|||||||||7
1732795810000|2024-11-28 12:10:10|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|6007.02|6006.32|34
1732795820000|2024-11-28 12:10:20|||||||||20
1732795840000|2024-11-28 12:10:40|||||||||9
1732795850000|2024-11-28 12:10:50|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|15
1732795860000|2024-11-28 12:11:00|6007.02|6006.32|6006.9|6006.2|6007.02|6006.32|6006.9|6006.2|7
1732795880000|2024-11-28 12:11:20|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|64
1732795890000|2024-11-28 12:11:30|||||||||377
1732795900000|2024-11-28 12:11:40|||||||||12
1732795930000|2024-11-28 12:12:10|||||||||6
1732795940000|2024-11-28 12:12:20|||||||||27
1732795960000|2024-11-28 12:12:40|||||||||29
1732795970000|2024-11-28 12:12:50|6007.02|6006.32|6007.15|6006.45|6007.15|6006.45|6007.02|6006.32|7
1732795980000|2024-11-28 12:13:00|6007.02|6006.32|6007.02|6006.32|6007.15|6006.45|6006.9|6006.2|27
1732795990000|2024-11-28 12:13:10|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|6006.9|6006.2|8
1732796000000|2024-11-28 12:13:20|||||||||6
1732796010000|2024-11-28 12:13:30|6007.02|6006.32|6007.15|6006.45|6007.15|6006.45|6007.02|6006.32|11
1732796040000|2024-11-28 12:14:00|||||||||4
1732796050000|2024-11-28 12:14:10|||||||||5
1732796070000|2024-11-28 12:14:30|||||||||2
1732796090000|2024-11-28 12:14:50|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|30
1732796100000|2024-11-28 12:15:00|||||||||1
1732796110000|2024-11-28 12:15:10|6006.77|6006.07|6006.9|6006.2|6006.9|6006.2|6006.77|6006.07|22
1732796120000|2024-11-28 12:15:20|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|8
1732796140000|2024-11-28 12:15:40|||||||||2
1732796150000|2024-11-28 12:15:50|||||||||1
1732796160000|2024-11-28 12:16:00|6007.4|6006.7|6007.15|6006.45|6007.4|6006.7|6007.15|6006.45|42
1732796170000|2024-11-28 12:16:10|||||||||3
1732796190000|2024-11-28 12:16:30|6007.27|6006.57|6007.15|6006.45|6007.4|6006.7|6007.15|6006.45|38
1732796220000|2024-11-28 12:17:00|||||||||11
1732796250000|2024-11-28 12:17:30|||||||||1
1732796260000|2024-11-28 12:17:40|6006.77|6006.07|6006.77|6006.07|6006.9|6006.2|6006.65|6005.95|139
1732796270000|2024-11-28 12:17:50|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|1
1732796280000|2024-11-28 12:18:00|||||||||1
1732796310000|2024-11-28 12:18:30|6007.02|6006.32|6006.9|6006.2|6007.02|6006.32|6006.9|6006.2|33
1732796320000|2024-11-28 12:18:40|6007.02|6006.32|6006.9|6006.2|6007.02|6006.32|6006.9|6006.2|7
1732796330000|2024-11-28 12:18:50|||||||||2
1732796350000|2024-11-28 12:19:10|6006.77|6006.07|6006.77|6006.07|6006.9|6006.2|6006.65|6005.95|39
1732796360000|2024-11-28 12:19:20|6006.65|6005.95|6006.9|6006.2|6006.9|6006.2|6006.65|6005.95|1
1732796370000|2024-11-28 12:19:30|6006.77|6006.07|6006.9|6006.2|6006.9|6006.2|6006.77|6006.07|39
1732796380000|2024-11-28 12:19:40|6006.77|6006.07|6006.77|6006.07|6006.77|6006.07|6006.77|6006.07|5
1732796390000|2024-11-28 12:19:50|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|0
1732796400000|2024-11-28 12:20:00|||||||||1
1732796420000|2024-11-28 12:20:20|6007.02|6006.32|6006.9|6006.2|6007.02|6006.32|6006.9|6006.2|18
1732796430000|2024-11-28 12:20:30|6007.02|6006.32|6006.9|6006.2|6007.02|6006.32|6006.9|6006.2|17
1732796440000|2024-11-28 12:20:40|6006.77|6006.07|6006.65|6005.95|6006.77|6006.07|6006.65|6005.95|26
1732796460000|2024-11-28 12:21:00|6006.4|6005.7|6006.65|6005.95|6006.65|6005.95|6006.4|6005.7|23
1732796470000|2024-11-28 12:21:10|6006.52|6005.82|6006.4|6005.7|6006.65|6005.95|6006.4|6005.7|29
1732796490000|2024-11-28 12:21:30|6006.27|6005.57|6006.15|6005.45|6006.27|6005.57|6006.15|6005.45|15
1732796500000|2024-11-28 12:21:40|||||||||5
1732796510000|2024-11-28 12:21:50|||||||||45
1732796520000|2024-11-28 12:22:00|||||||||5
1732796560000|2024-11-28 12:22:40|6006.27|6005.57|6006.27|6005.57|6006.4|6005.7|6006.15|6005.45|33
1732796570000|2024-11-28 12:22:50|6006.15|6005.45|6006.4|6005.7|6006.4|6005.7|6006.15|6005.45|19
1732796580000|2024-11-28 12:23:00|6006.27|6005.57|6006.15|6005.45|6006.27|6005.57|6006.15|6005.45|2
1732796600000|2024-11-28 12:23:20|6006.27|6005.57|6006.4|6005.7|6006.4|6005.7|6006.27|6005.57|11
1732796630000|2024-11-28 12:23:50|6006.27|6005.57|6006.15|6005.45|6006.4|6005.7|6006.15|6005.45|14
1732796640000|2024-11-28 12:24:00|6006.27|6005.57|6006.4|6005.7|6006.4|6005.7|6006.27|6005.57|13
1732796650000|2024-11-28 12:24:10|6006.15|6005.45|6006.15|6005.45|6006.15|6005.45|6006.15|6005.45|14
1732796660000|2024-11-28 12:24:20|||||||||46
1732796670000|2024-11-28 12:24:30|6006.27|6005.57|6006.27|6005.57|6006.27|6005.57|6006.15|6005.45|20
1732796680000|2024-11-28 12:24:40|6006.4|6005.7|6006.15|6005.45|6006.4|6005.7|6006.15|6005.45|3
1732796690000|2024-11-28 12:24:50|6006.27|6005.57|6006.4|6005.7|6006.4|6005.7|6006.27|6005.57|10
1732796700000|2024-11-28 12:25:00|||||||||6
1732796720000|2024-11-28 12:25:20|||||||||28
1732796770000|2024-11-28 12:26:10|||||||||131
1732796780000|2024-11-28 12:26:20|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|95
1732796790000|2024-11-28 12:26:30|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|70
1732796800000|2024-11-28 12:26:40|6007.02|6006.32|6007.15|6006.45|6007.15|6006.45|6006.9|6006.2|86
1732796810000|2024-11-28 12:26:50|6007.4|6006.7|6007.15|6006.45|6007.4|6006.7|6007.15|6006.45|81
1732796860000|2024-11-28 12:27:40|||||||||3
1732796880000|2024-11-28 12:28:00|6007.02|6006.32|6006.9|6006.2|6007.02|6006.32|6006.9|6006.2|21
1732796890000|2024-11-28 12:28:10|||||||||5
1732796950000|2024-11-28 12:29:10|6006.65|6005.95|6006.9|6006.2|6006.9|6006.2|6006.65|6005.95|62
1732796960000|2024-11-28 12:29:20|6006.77|6006.07|6006.9|6006.2|6006.9|6006.2|6006.77|6006.07|9
1732796970000|2024-11-28 12:29:30|6006.77|6006.07|6006.65|6005.95|6006.77|6006.07|6006.65|6005.95|8
1732796980000|2024-11-28 12:29:40|6006.77|6006.07|6006.9|6006.2|6006.9|6006.2|6006.65|6005.95|9
1732797000000|2024-11-28 12:30:00|6006.77|6006.07|6006.9|6006.2|6006.9|6006.2|6006.65|6005.95|23
1732797030000|2024-11-28 12:30:30|6006.77|6006.07|6006.77|6006.07|6006.77|6006.07|6006.77|6006.07|3
1732797040000|2024-11-28 12:30:40|6006.65|6005.95|6006.9|6006.2|6006.9|6006.2|6006.65|6005.95|2
1732797050000|2024-11-28 12:30:50|||||||||2
1732797060000|2024-11-28 12:31:00|||||||||2
1732797070000|2024-11-28 12:31:10|6006.77|6006.07|6006.77|6006.07|6006.77|6006.07|6006.77|6006.07|0
1732797080000|2024-11-28 12:31:20|6006.9|6006.2|6006.65|6005.95|6006.9|6006.2|6006.65|6005.95|10
1732797100000|2024-11-28 12:31:40|6006.77|6006.07|6006.77|6006.07|6006.9|6006.2|6006.65|6005.95|13
1732797110000|2024-11-28 12:31:50|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|0
1732797120000|2024-11-28 12:32:00|6006.77|6006.07|6006.65|6005.95|6006.77|6006.07|6006.65|6005.95|10
1732797130000|2024-11-28 12:32:10|6006.77|6006.07|6006.9|6006.2|6006.9|6006.2|6006.77|6006.07|5
1732797150000|2024-11-28 12:32:30|6006.65|6005.95|6006.77|6006.07|6006.9|6006.2|6006.65|6005.95|20
1732797160000|2024-11-28 12:32:40|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|6006.77|6006.07|5
1732797180000|2024-11-28 12:33:00|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|53
1732797190000|2024-11-28 12:33:10|||||||||175
1732797220000|2024-11-28 12:33:40|6007.02|6006.32|6007.15|6006.45|6007.15|6006.45|6007.02|6006.32|19
1732797260000|2024-11-28 12:34:20|||||||||1
1732797280000|2024-11-28 12:34:40|6007.4|6006.7|6007.4|6006.7|6007.4|6006.7|6007.4|6006.7|25
1732797290000|2024-11-28 12:34:50|6007.27|6006.57|6007.4|6006.7|6007.4|6006.7|6007.27|6006.57|46
1732797320000|2024-11-28 12:35:20|6007.27|6006.57|6007.27|6006.57|6007.4|6006.7|6007.15|6006.45|34
1732797330000|2024-11-28 12:35:30|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|5
1732797340000|2024-11-28 12:35:40|||||||||11
1732797370000|2024-11-28 12:36:10|||||||||53
1732797390000|2024-11-28 12:36:30|6007.4|6006.7|6007.15|6006.45|6007.4|6006.7|6007.15|6006.45|41
1732797400000|2024-11-28 12:36:40|6007.27|6006.57|6007.15|6006.45|6007.27|6006.57|6007.15|6006.45|14
1732797410000|2024-11-28 12:36:50|6007.27|6006.57|6007.4|6006.7|6007.4|6006.7|6007.15|6006.45|11
1732797420000|2024-11-28 12:37:00|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|18
1732797430000|2024-11-28 12:37:10|6007.27|6006.57|6007.15|6006.45|6007.4|6006.7|6007.15|6006.45|24
1732797440000|2024-11-28 12:37:20|6007.27|6006.57|6007.15|6006.45|6007.27|6006.57|6007.15|6006.45|11
1732797450000|2024-11-28 12:37:30|6007.27|6006.57|6007.15|6006.45|6007.27|6006.57|6007.15|6006.45|4
1732797460000|2024-11-28 12:37:40|||||||||1
1732797470000|2024-11-28 12:37:50|||||||||2
1732797500000|2024-11-28 12:38:20|||||||||1
1732797510000|2024-11-28 12:38:30|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|26
1732797520000|2024-11-28 12:38:40|6007.02|6006.32|6007.15|6006.45|6007.15|6006.45|6007.02|6006.32|10
1732797530000|2024-11-28 12:38:50|6007.02|6006.32|6007.02|6006.32|6007.02|6006.32|6007.02|6006.32|11
1732797540000|2024-11-28 12:39:00|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|0
1732797580000|2024-11-28 12:39:40|||||||||1
1732797600000|2024-11-28 12:40:00|6007.27|6006.57|6007.15|6006.45|6007.4|6006.7|6007.15|6006.45|36
1732797630000|2024-11-28 12:40:30|6007.27|6006.57|6007.15|6006.45|6007.27|6006.57|6007.15|6006.45|3
1732797640000|2024-11-28 12:40:40|||||||||1
1732797650000|2024-11-28 12:40:50|||||||||1
1732797660000|2024-11-28 12:41:00|||||||||1
1732797670000|2024-11-28 12:41:10|6007.02|6006.32|6007.02|6006.32|6007.15|6006.45|6007.02|6006.32|19
1732797680000|2024-11-28 12:41:20|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|7
1732797700000|2024-11-28 12:41:40|6007.02|6006.32|6006.9|6006.2|6007.02|6006.32|6006.9|6006.2|11
1732797720000|2024-11-28 12:42:00|6006.65|6005.95|6006.65|6005.95|6006.77|6006.07|6006.65|6005.95|32
1732797740000|2024-11-28 12:42:20|||||||||2
1732797760000|2024-11-28 12:42:40|6006.77|6006.07|6006.65|6005.95|6006.77|6006.07|6006.65|6005.95|15
1732797770000|2024-11-28 12:42:50|6006.77|6006.07|6006.65|6005.95|6006.77|6006.07|6006.65|6005.95|9
1732797800000|2024-11-28 12:43:20|||||||||20
1732797820000|2024-11-28 12:43:40|6006.77|6006.07|6006.65|6005.95|6006.77|6006.07|6006.65|6005.95|22
1732797830000|2024-11-28 12:43:50|6006.77|6006.07|6006.9|6006.2|6006.9|6006.2|6006.65|6005.95|0
1732797870000|2024-11-28 12:44:30|6006.77|6006.07|6006.9|6006.2|6006.9|6006.2|6006.77|6006.07|23
1732797880000|2024-11-28 12:44:40|||||||||1
1732797900000|2024-11-28 12:45:00|||||||||4
1732797910000|2024-11-28 12:45:10|||||||||22
1732797960000|2024-11-28 12:46:00|||||||||1
1732797970000|2024-11-28 12:46:10|||||||||5
1732798000000|2024-11-28 12:46:40|||||||||5
1732798060000|2024-11-28 12:47:40|||||||||1
1732798070000|2024-11-28 12:47:50|||||||||1
1732798080000|2024-11-28 12:48:00|||||||||1
1732798090000|2024-11-28 12:48:10|6006.77|6006.07|6006.4|6005.7|6006.77|6006.07|6006.4|6005.7|126
1732798100000|2024-11-28 12:48:20|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|6006.4|6005.7|143
1732798110000|2024-11-28 12:48:30|||||||||3
1732798130000|2024-11-28 12:48:50|||||||||6
1732798160000|2024-11-28 12:49:20|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|18
1732798210000|2024-11-28 12:50:10|||||||||14
1732798240000|2024-11-28 12:50:40|||||||||21
1732798290000|2024-11-28 12:51:30|||||||||9
1732798310000|2024-11-28 12:51:50|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|75
1732798320000|2024-11-28 12:52:00|||||||||9
1732798330000|2024-11-28 12:52:10|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|26
1732798340000|2024-11-28 12:52:20|6006.77|6006.07|6006.9|6006.2|6006.9|6006.2|6006.65|6005.95|38
1732798410000|2024-11-28 12:53:30|||||||||1
1732798430000|2024-11-28 12:53:50|||||||||1
1732798440000|2024-11-28 12:54:00|6007.15|6006.45|6006.9|6006.2|6007.15|6006.45|6006.9|6006.2|116
1732798460000|2024-11-28 12:54:20|||||||||5
1732798470000|2024-11-28 12:54:30|||||||||1
1732798480000|2024-11-28 12:54:40|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|43
1732798490000|2024-11-28 12:54:50|||||||||49
1732798500000|2024-11-28 12:55:00|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|30
1732798520000|2024-11-28 12:55:20|||||||||3
1732798550000|2024-11-28 12:55:50|6006.77|6006.07|6006.9|6006.2|6006.9|6006.2|6006.77|6006.07|36
1732798560000|2024-11-28 12:56:00|||||||||33
1732798570000|2024-11-28 12:56:10|6007.02|6006.32|6007.15|6006.45|6007.15|6006.45|6007.02|6006.32|22
1732798580000|2024-11-28 12:56:20|||||||||1
1732798630000|2024-11-28 12:57:10|6007.27|6006.57|6007.4|6006.7|6007.4|6006.7|6007.27|6006.57|174
1732798640000|2024-11-28 12:57:20|||||||||1
1732798660000|2024-11-28 12:57:40|||||||||1
1732798680000|2024-11-28 12:58:00|6007.65|6006.95|6007.65|6006.95|6007.65|6006.95|6007.52|6006.82|204
1732798690000|2024-11-28 12:58:10|||||||||1
1732798700000|2024-11-28 12:58:20|||||||||44
1732798720000|2024-11-28 12:58:40|||||||||157
1732798730000|2024-11-28 12:58:50|||||||||3
1732798750000|2024-11-28 12:59:10|||||||||3
1732798760000|2024-11-28 12:59:20|6007.52|6006.82|6007.4|6006.7|6007.65|6006.95|6007.4|6006.7|47
1732798770000|2024-11-28 12:59:30|||||||||3
1732798780000|2024-11-28 12:59:40|6007.52|6006.82|6007.4|6006.7|6007.65|6006.95|6007.4|6006.7|13
1732798790000|2024-11-28 12:59:50|||||||||2
1732798800000|2024-11-28 13:00:00|||||||||3
1732798810000|2024-11-28 13:00:10|6007.27|6006.57|6007.15|6006.45|6007.27|6006.57|6007.15|6006.45|70
1732798830000|2024-11-28 13:00:30|6007.65|6006.95|6007.65|6006.95|6007.65|6006.95|6007.65|6006.95|221
1732798860000|2024-11-28 13:01:00|||||||||5
1732798870000|2024-11-28 13:01:10|6007.77|6007.07|6007.9|6007.2|6007.9|6007.2|6007.77|6007.07|26
1732798880000|2024-11-28 13:01:20|6007.77|6007.07|6007.65|6006.95|6007.77|6007.07|6007.65|6006.95|1
1732798910000|2024-11-28 13:01:50|||||||||2
1732798920000|2024-11-28 13:02:00|6007.52|6006.82|6007.65|6006.95|6007.65|6006.95|6007.52|6006.82|21
1732798950000|2024-11-28 13:02:30|6007.52|6006.82|6007.4|6006.7|6007.52|6006.82|6007.4|6006.7|13
1732798960000|2024-11-28 13:02:40|6007.52|6006.82|6007.65|6006.95|6007.65|6006.95|6007.52|6006.82|17
1732798970000|2024-11-28 13:02:50|6007.52|6006.82|6007.65|6006.95|6007.65|6006.95|6007.4|6006.7|5
1732798980000|2024-11-28 13:03:00|6007.4|6006.7|6007.52|6006.82|6007.65|6006.95|6007.4|6006.7|7
1732798990000|2024-11-28 13:03:10|6007.4|6006.7|6007.4|6006.7|6007.52|6006.82|6007.15|6006.45|60
1732799000000|2024-11-28 13:03:20|6007.27|6006.57|6007.4|6006.7|6007.4|6006.7|6007.27|6006.57|9
1732799010000|2024-11-28 13:03:30|6007.27|6006.57|6007.4|6006.7|6007.4|6006.7|6007.27|6006.57|24
1732799030000|2024-11-28 13:03:50|||||||||8
1732799040000|2024-11-28 13:04:00|||||||||4
1732799050000|2024-11-28 13:04:10|||||||||4
1732799070000|2024-11-28 13:04:30|||||||||2
1732799100000|2024-11-28 13:05:00|||||||||1
1732799130000|2024-11-28 13:05:30|||||||||60
1732799170000|2024-11-28 13:06:10|6007.65|6006.95|6007.65|6006.95|6007.65|6006.95|6007.65|6006.95|54
1732799220000|2024-11-28 13:07:00|6007.4|6006.7|6007.65|6006.95|6007.65|6006.95|6007.4|6006.7|24
1732799230000|2024-11-28 13:07:10|6007.52|6006.82|6007.4|6006.7|6007.52|6006.82|6007.4|6006.7|7
1732799260000|2024-11-28 13:07:40|||||||||1
1732799270000|2024-11-28 13:07:50|||||||||1
1732799290000|2024-11-28 13:08:10|6007.65|6006.95|6007.65|6006.95|6007.65|6006.95|6007.65|6006.95|12
1732799310000|2024-11-28 13:08:30|||||||||46
1732799330000|2024-11-28 13:08:50|6007.52|6006.82|6007.4|6006.7|6007.52|6006.82|6007.4|6006.7|10
1732799340000|2024-11-28 13:09:00|6007.52|6006.82|6007.4|6006.7|6007.52|6006.82|6007.4|6006.7|54
1732799350000|2024-11-28 13:09:10|6007.65|6006.95|6007.65|6006.95|6007.65|6006.95|6007.65|6006.95|14
1732799400000|2024-11-28 13:10:00|||||||||2
1732799410000|2024-11-28 13:10:10|||||||||71
1732799420000|2024-11-28 13:10:20|||||||||4
1732799430000|2024-11-28 13:10:30|||||||||2
1732799440000|2024-11-28 13:10:40|||||||||1
1732799450000|2024-11-28 13:10:50|||||||||3
1732799460000|2024-11-28 13:11:00|||||||||3
1732799480000|2024-11-28 13:11:20|||||||||15
1732799490000|2024-11-28 13:11:30|||||||||10
1732799500000|2024-11-28 13:11:40|||||||||2
1732799520000|2024-11-28 13:12:00|||||||||8
1732799530000|2024-11-28 13:12:10|6007.4|6006.7|6007.4|6006.7|6007.4|6006.7|6007.4|6006.7|30
1732799540000|2024-11-28 13:12:20|6007.52|6006.82|6007.4|6006.7|6007.65|6006.95|6007.4|6006.7|33
1732799600000|2024-11-28 13:13:20|||||||||2
1732799620000|2024-11-28 13:13:40|||||||||25
1732799640000|2024-11-28 13:14:00|6007.65|6006.95|6007.65|6006.95|6007.65|6006.95|6007.65|6006.95|6
1732799650000|2024-11-28 13:14:10|6007.4|6006.7|6007.65|6006.95|6007.65|6006.95|6007.4|6006.7|30
1732799670000|2024-11-28 13:14:30|6007.52|6006.82|6007.65|6006.95|6007.65|6006.95|6007.4|6006.7|12
1732799680000|2024-11-28 13:14:40|||||||||5
1732799690000|2024-11-28 13:14:50|||||||||3
1732799700000|2024-11-28 13:15:00|6007.52|6006.82|6007.65|6006.95|6007.65|6006.95|6007.52|6006.82|13
1732799710000|2024-11-28 13:15:10|||||||||2
1732799730000|2024-11-28 13:15:30|6007.52|6006.82|6007.65|6006.95|6007.65|6006.95|6007.52|6006.82|16
1732799760000|2024-11-28 13:16:00|6007.52|6006.82|6007.65|6006.95|6007.65|6006.95|6007.52|6006.82|7
1732799780000|2024-11-28 13:16:20|6007.52|6006.82|6007.65|6006.95|6007.65|6006.95|6007.52|6006.82|16
1732799790000|2024-11-28 13:16:30|6007.52|6006.82|6007.65|6006.95|6007.65|6006.95|6007.52|6006.82|19
1732799800000|2024-11-28 13:16:40|||||||||1
1732799820000|2024-11-28 13:17:00|||||||||1
1732799900000|2024-11-28 13:18:20|6007.52|6006.82|6007.65|6006.95|6007.65|6006.95|6007.52|6006.82|14
1732799920000|2024-11-28 13:18:40|6007.52|6006.82|6007.65|6006.95|6007.65|6006.95|6007.52|6006.82|6
1732799940000|2024-11-28 13:19:00|6007.4|6006.7|6007.65|6006.95|6007.65|6006.95|6007.4|6006.7|57
1732799950000|2024-11-28 13:19:10|||||||||2
1732799960000|2024-11-28 13:19:20|||||||||62
1732799990000|2024-11-28 13:19:50|6007.4|6006.7|6007.4|6006.7|6007.4|6006.7|6007.4|6006.7|102
1732800000000|2024-11-28 13:20:00|6007.15|6006.45|6007.4|6006.7|6007.4|6006.7|6007.15|6006.45|39
1732800020000|2024-11-28 13:20:20|6007.52|6006.82|6007.52|6006.82|6007.52|6006.82|6007.52|6006.82|6
1732800030000|2024-11-28 13:20:30|6007.65|6006.95|6007.65|6006.95|6007.65|6006.95|6007.65|6006.95|16
1732800040000|2024-11-28 13:20:40|||||||||10
1732800050000|2024-11-28 13:20:50|6007.77|6007.07|6007.65|6006.95|6007.9|6007.2|6007.65|6006.95|63
1732800060000|2024-11-28 13:21:00|||||||||9
1732800070000|2024-11-28 13:21:10|||||||||8
1732800080000|2024-11-28 13:21:20|||||||||4
1732800150000|2024-11-28 13:22:30|6007.52|6006.82|6007.65|6006.95|6007.65|6006.95|6007.52|6006.82|72
1732800160000|2024-11-28 13:22:40|||||||||5
1732800170000|2024-11-28 13:22:50|6007.9|6007.2|6007.77|6007.07|6007.9|6007.2|6007.77|6007.07|85
1732800180000|2024-11-28 13:23:00|6007.9|6007.2|6007.9|6007.2|6007.9|6007.2|6007.9|6007.2|1
1732800190000|2024-11-28 13:23:10|||||||||1
1732800210000|2024-11-28 13:23:30|||||||||4
1732800230000|2024-11-28 13:23:50|6007.77|6007.07|6007.9|6007.2|6007.9|6007.2|6007.77|6007.07|17
1732800250000|2024-11-28 13:24:10|6007.77|6007.07|6007.65|6006.95|6007.77|6007.07|6007.65|6006.95|20
1732800270000|2024-11-28 13:24:30|||||||||1
1732800290000|2024-11-28 13:24:50|6007.52|6006.82|6007.65|6006.95|6007.65|6006.95|6007.52|6006.82|23
1732800300000|2024-11-28 13:25:00|||||||||16
1732800310000|2024-11-28 13:25:10|6007.77|6007.07|6007.65|6006.95|6007.77|6007.07|6007.65|6006.95|21
1732800320000|2024-11-28 13:25:20|||||||||1
1732800330000|2024-11-28 13:25:30|||||||||60
1732800360000|2024-11-28 13:26:00|||||||||11
1732800380000|2024-11-28 13:26:20|||||||||1
1732800400000|2024-11-28 13:26:40|||||||||6
1732800410000|2024-11-28 13:26:50|6007.77|6007.07|6007.52|6006.82|6007.77|6007.07|6007.52|6006.82|45
1732800420000|2024-11-28 13:27:00|6007.4|6006.7|6007.4|6006.7|6007.4|6006.7|6007.4|6006.7|20
1732800460000|2024-11-28 13:27:40|6007.52|6006.82|6007.65|6006.95|6007.65|6006.95|6007.4|6006.7|36
1732800490000|2024-11-28 13:28:10|||||||||5
1732800500000|2024-11-28 13:28:20|6007.77|6007.07|6007.9|6007.2|6007.9|6007.2|6007.65|6006.95|27
1732800520000|2024-11-28 13:28:40|||||||||4
1732800530000|2024-11-28 13:28:50|6007.65|6006.95|6007.65|6006.95|6007.9|6007.2|6007.65|6006.95|42
1732800540000|2024-11-28 13:29:00|||||||||12
1732800560000|2024-11-28 13:29:20|6007.9|6007.2|6007.9|6007.2|6007.9|6007.2|6007.9|6007.2|61
1732800590000|2024-11-28 13:29:50|||||||||1
1732800610000|2024-11-28 13:30:10|6007.77|6007.07|6007.9|6007.2|6007.9|6007.2|6007.77|6007.07|32
1732800620000|2024-11-28 13:30:20|||||||||16
1732800630000|2024-11-28 13:30:30|||||||||11
1732800640000|2024-11-28 13:30:40|6007.65|6006.95|6007.65|6006.95|6007.65|6006.95|6007.65|6006.95|30
1732800650000|2024-11-28 13:30:50|6007.52|6006.82|6007.65|6006.95|6007.65|6006.95|6007.4|6006.7|59
1732800660000|2024-11-28 13:31:00|6007.52|6006.82|6007.4|6006.7|6007.52|6006.82|6007.4|6006.7|81
1732800670000|2024-11-28 13:31:10|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|20
1732800680000|2024-11-28 13:31:20|6007.27|6006.57|6007.15|6006.45|6007.4|6006.7|6007.15|6006.45|18
1732800700000|2024-11-28 13:31:40|6007.02|6006.32|6006.9|6006.2|6007.02|6006.32|6006.9|6006.2|43
1732800710000|2024-11-28 13:31:50|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|24
1732800720000|2024-11-28 13:32:00|6006.4|6005.7|6006.4|6005.7|6006.4|6005.7|6006.4|6005.7|24
1732800730000|2024-11-28 13:32:10|6006.65|6005.95|6006.4|6005.7|6006.65|6005.95|6006.4|6005.7|82
1732800740000|2024-11-28 13:32:20|6006.15|6005.45|6006.4|6005.7|6006.4|6005.7|6006.15|6005.45|22
1732800750000|2024-11-28 13:32:30|||||||||19
1732800760000|2024-11-28 13:32:40|||||||||7
1732800770000|2024-11-28 13:32:50|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|16
1732800780000|2024-11-28 13:33:00|||||||||3
1732800790000|2024-11-28 13:33:10|||||||||4
1732800800000|2024-11-28 13:33:20|6006.52|6005.82|6006.52|6005.82|6006.52|6005.82|6006.4|6005.7|59
1732800810000|2024-11-28 13:33:30|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|6006.4|6005.7|18
1732800820000|2024-11-28 13:33:40|6006.52|6005.82|6006.65|6005.95|6006.65|6005.95|6006.52|6005.82|29
1732800830000|2024-11-28 13:33:50|6006.9|6006.2|6006.65|6005.95|6006.9|6006.2|6006.65|6005.95|44
1732800840000|2024-11-28 13:34:00|||||||||6
1732800850000|2024-11-28 13:34:10|6006.77|6006.07|6006.65|6005.95|6006.9|6006.2|6006.65|6005.95|19
1732800870000|2024-11-28 13:34:30|6006.4|6005.7|6006.4|6005.7|6006.4|6005.7|6006.4|6005.7|18
1732800880000|2024-11-28 13:34:40|6006.52|6005.82|6006.4|6005.7|6006.65|6005.95|6006.4|6005.7|8
1732800890000|2024-11-28 13:34:50|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|6006.4|6005.7|22
1732800900000|2024-11-28 13:35:00|6006.52|6005.82|6006.4|6005.7|6006.52|6005.82|6006.4|6005.7|18
1732800910000|2024-11-28 13:35:10|||||||||5
1732800920000|2024-11-28 13:35:20|6006.27|6005.57|6006.15|6005.45|6006.4|6005.7|6006.15|6005.45|61
1732800930000|2024-11-28 13:35:30|6006.27|6005.57|6006.15|6005.45|6006.27|6005.57|6006.15|6005.45|15
1732800940000|2024-11-28 13:35:40|6006.4|6005.7|6006.4|6005.7|6006.4|6005.7|6006.4|6005.7|20
1732800950000|2024-11-28 13:35:50|||||||||7
1732800960000|2024-11-28 13:36:00|||||||||14
1732800970000|2024-11-28 13:36:10|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|6006.65|6005.95|5
1732800980000|2024-11-28 13:36:20|||||||||6
1732801000000|2024-11-28 13:36:40|6006.52|6005.82|6006.65|6005.95|6006.65|6005.95|6006.52|6005.82|13
1732801020000|2024-11-28 13:37:00|||||||||4
1732801030000|2024-11-28 13:37:10|6006.9|6006.2|6007.15|6006.45|6007.15|6006.45|6006.9|6006.2|36
1732801040000|2024-11-28 13:37:20|||||||||7
1732801060000|2024-11-28 13:37:40|6007.4|6006.7|6006.9|6006.2|6007.4|6006.7|6006.9|6006.2|89
1732801080000|2024-11-28 13:38:00|6007.02|6006.32|6007.15|6006.45|6007.15|6006.45|6006.9|6006.2|11
1732801090000|2024-11-28 13:38:10|6007.02|6006.32|6006.9|6006.2|6007.15|6006.45|6006.9|6006.2|10
1732801100000|2024-11-28 13:38:20|6007.02|6006.32|6006.9|6006.2|6007.02|6006.32|6006.9|6006.2|3
1732801110000|2024-11-28 13:38:30|6007.02|6006.32|6007.15|6006.45|6007.15|6006.45|6007.02|6006.32|6
1732801120000|2024-11-28 13:38:40|6007.02|6006.32|6006.9|6006.2|6007.02|6006.32|6006.9|6006.2|18
1732801130000|2024-11-28 13:38:50|6007.02|6006.32|6007.15|6006.45|6007.15|6006.45|6007.02|6006.32|3
1732801150000|2024-11-28 13:39:10|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|6
1732801160000|2024-11-28 13:39:20|6007.02|6006.32|6007.15|6006.45|6007.15|6006.45|6007.02|6006.32|2
1732801170000|2024-11-28 13:39:30|||||||||1
1732801200000|2024-11-28 13:40:00|6007.02|6006.32|6007.15|6006.45|6007.15|6006.45|6007.02|6006.32|8
1732801210000|2024-11-28 13:40:10|6007.02|6006.32|6006.9|6006.2|6007.02|6006.32|6006.9|6006.2|6
1732801220000|2024-11-28 13:40:20|6007.02|6006.32|6007.02|6006.32|6007.02|6006.32|6007.02|6006.32|9
1732801230000|2024-11-28 13:40:30|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|28
1732801260000|2024-11-28 13:41:00|6007.27|6006.57|6007.4|6006.7|6007.4|6006.7|6007.27|6006.57|63
1732801270000|2024-11-28 13:41:10|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|23
1732801290000|2024-11-28 13:41:30|6007.4|6006.7|6007.4|6006.7|6007.4|6006.7|6007.4|6006.7|40
1732801300000|2024-11-28 13:41:40|6007.15|6006.45|6007.02|6006.32|6007.15|6006.45|6006.9|6006.2|49
1732801310000|2024-11-28 13:41:50|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|1
1732801320000|2024-11-28 13:42:00|||||||||2
1732801340000|2024-11-28 13:42:20|||||||||16
1732801350000|2024-11-28 13:42:30|||||||||34
1732801370000|2024-11-28 13:42:50|6006.9|6006.2|6007.02|6006.32|6007.02|6006.32|6006.9|6006.2|34
1732801380000|2024-11-28 13:43:00|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|1
1732801390000|2024-11-28 13:43:10|||||||||5
1732801400000|2024-11-28 13:43:20|||||||||31
1732801420000|2024-11-28 13:43:40|6007.65|6006.95|6007.65|6006.95|6007.65|6006.95|6007.65|6006.95|295
1732801450000|2024-11-28 13:44:10|||||||||75
1732801460000|2024-11-28 13:44:20|6007.77|6007.07|6007.9|6007.2|6007.9|6007.2|6007.65|6006.95|158
1732801470000|2024-11-28 13:44:30|6007.77|6007.07|6007.65|6006.95|6007.9|6007.2|6007.4|6006.7|79
1732801480000|2024-11-28 13:44:40|||||||||15
1732801490000|2024-11-28 13:44:50|6007.52|6006.82|6007.65|6006.95|6007.65|6006.95|6007.52|6006.82|20
1732801510000|2024-11-28 13:45:10|||||||||1
1732801540000|2024-11-28 13:45:40|6007.52|6006.82|6007.65|6006.95|6007.65|6006.95|6007.52|6006.82|29
1732801550000|2024-11-28 13:45:50|6007.52|6006.82|6007.4|6006.7|6007.52|6006.82|6007.4|6006.7|35
1732801560000|2024-11-28 13:46:00|6007.52|6006.82|6007.9|6007.2|6007.9|6007.2|6007.52|6006.82|100
1732801570000|2024-11-28 13:46:10|||||||||17
1732801580000|2024-11-28 13:46:20|||||||||22
1732801590000|2024-11-28 13:46:30|6008.02|6007.32|6008.15|6007.45|6008.15|6007.45|6008.02|6007.32|163
1732801600000|2024-11-28 13:46:40|6007.9|6007.2|6007.9|6007.2|6007.9|6007.2|6007.9|6007.2|49
1732801610000|2024-11-28 13:46:50|6008.15|6007.45|6008.02|6007.32|6008.15|6007.45|6007.9|6007.2|29
1732801620000|2024-11-28 13:47:00|6008.15|6007.45|6007.9|6007.2|6008.15|6007.45|6007.9|6007.2|11
1732801640000|2024-11-28 13:47:20|||||||||1
1732801650000|2024-11-28 13:47:30|||||||||97
1732801660000|2024-11-28 13:47:40|6008.15|6007.45|6008.15|6007.45|6008.15|6007.45|6008.02|6007.32|71
1732801670000|2024-11-28 13:47:50|6008.02|6007.32|6008.15|6007.45|6008.15|6007.45|6007.9|6007.2|5
1732801680000|2024-11-28 13:48:00|6008.02|6007.32|6008.15|6007.45|6008.15|6007.45|6007.9|6007.2|27
1732801690000|2024-11-28 13:48:10|6008.02|6007.32|6008.15|6007.45|6008.15|6007.45|6007.9|6007.2|17
1732801700000|2024-11-28 13:48:20|6008.02|6007.32|6008.15|6007.45|6008.15|6007.45|6008.02|6007.32|5
1732801710000|2024-11-28 13:48:30|||||||||1
1732801720000|2024-11-28 13:48:40|6008.02|6007.32|6007.9|6007.2|6008.02|6007.32|6007.9|6007.2|20
1732801730000|2024-11-28 13:48:50|||||||||46
1732801740000|2024-11-28 13:49:00|6007.77|6007.07|6007.65|6006.95|6007.9|6007.2|6007.65|6006.95|30
1732801750000|2024-11-28 13:49:10|6007.77|6007.07|6007.9|6007.2|6007.9|6007.2|6007.65|6006.95|17
1732801760000|2024-11-28 13:49:20|6007.77|6007.07|6007.9|6007.2|6007.9|6007.2|6007.77|6007.07|1
1732801790000|2024-11-28 13:49:50|6007.77|6007.07|6007.9|6007.2|6007.9|6007.2|6007.77|6007.07|18
1732801820000|2024-11-28 13:50:20|6008.15|6007.45|6008.15|6007.45|6008.15|6007.45|6008.15|6007.45|35
1732801840000|2024-11-28 13:50:40|6008.02|6007.32|6008.15|6007.45|6008.15|6007.45|6008.02|6007.32|29
1732801860000|2024-11-28 13:51:00|6008.02|6007.32|6008.15|6007.45|6008.15|6007.45|6007.9|6007.2|15
1732801870000|2024-11-28 13:51:10|6008.02|6007.32|6008.15|6007.45|6008.15|6007.45|6007.9|6007.2|29
1732801880000|2024-11-28 13:51:20|6008.02|6007.32|6008.15|6007.45|6008.15|6007.45|6007.9|6007.2|4
1732801890000|2024-11-28 13:51:30|||||||||1
1732801910000|2024-11-28 13:51:50|||||||||7
1732801920000|2024-11-28 13:52:00|||||||||108
1732801950000|2024-11-28 13:52:30|||||||||1
1732801960000|2024-11-28 13:52:40|6008.02|6007.32|6007.9|6007.2|6008.02|6007.32|6007.9|6007.2|14
1732801980000|2024-11-28 13:53:00|6008.02|6007.32|6007.9|6007.2|6008.15|6007.45|6007.9|6007.2|31
1732801990000|2024-11-28 13:53:10|6008.02|6007.32|6007.9|6007.2|6008.02|6007.32|6007.9|6007.2|3
1732802020000|2024-11-28 13:53:40|6007.77|6007.07|6007.9|6007.2|6007.9|6007.2|6007.77|6007.07|12
1732802040000|2024-11-28 13:54:00|||||||||12
1732802060000|2024-11-28 13:54:20|||||||||9
1732802090000|2024-11-28 13:54:50|||||||||1
1732802100000|2024-11-28 13:55:00|6007.65|6006.95|6007.9|6007.2|6007.9|6007.2|6007.65|6006.95|25
1732802110000|2024-11-28 13:55:10|6008.15|6007.45|6008.15|6007.45|6008.15|6007.45|6007.9|6007.2|31
1732802120000|2024-11-28 13:55:20|6008.02|6007.32|6007.9|6007.2|6008.15|6007.45|6007.9|6007.2|5
1732802130000|2024-11-28 13:55:30|6008.02|6007.32|6008.02|6007.32|6008.15|6007.45|6008.02|6007.32|20
1732802140000|2024-11-28 13:55:40|6007.9|6007.2|6007.9|6007.2|6008.15|6007.45|6007.9|6007.2|9
1732802160000|2024-11-28 13:56:00|||||||||6
1732802190000|2024-11-28 13:56:30|||||||||15
1732802220000|2024-11-28 13:57:00|6007.77|6007.07|6007.65|6006.95|6007.77|6007.07|6007.65|6006.95|14
1732802230000|2024-11-28 13:57:10|6007.77|6007.07|6007.9|6007.2|6007.9|6007.2|6007.65|6006.95|25
1732802250000|2024-11-28 13:57:30|6007.77|6007.07|6007.9|6007.2|6007.9|6007.2|6007.77|6007.07|4
1732802290000|2024-11-28 13:58:10|6007.77|6007.07|6007.9|6007.2|6007.9|6007.2|6007.77|6007.07|19
1732802300000|2024-11-28 13:58:20|||||||||3
1732802310000|2024-11-28 13:58:30|6008.02|6007.32|6007.9|6007.2|6008.02|6007.32|6007.9|6007.2|49
1732802330000|2024-11-28 13:58:50|||||||||1
1732802340000|2024-11-28 13:59:00|||||||||1
1732802380000|2024-11-28 13:59:40|||||||||26
1732802400000|2024-11-28 14:00:00|||||||||7
1732802410000|2024-11-28 14:00:10|||||||||73
1732802420000|2024-11-28 14:00:20|||||||||7
1732802430000|2024-11-28 14:00:30|||||||||7
1732802440000|2024-11-28 14:00:40|||||||||1
1732802450000|2024-11-28 14:00:50|||||||||2
1732802460000|2024-11-28 14:01:00|||||||||5
1732802470000|2024-11-28 14:01:10|6007.65|6006.95|6007.65|6006.95|6007.65|6006.95|6007.65|6006.95|23
1732802480000|2024-11-28 14:01:20|6007.77|6007.07|6007.65|6006.95|6007.9|6007.2|6007.65|6006.95|10
1732802500000|2024-11-28 14:01:40|||||||||4
1732802510000|2024-11-28 14:01:50|||||||||5
1732802520000|2024-11-28 14:02:00|6007.4|6006.7|6007.4|6006.7|6007.4|6006.7|6007.4|6006.7|32
1732802550000|2024-11-28 14:02:30|6007.65|6006.95|6007.65|6006.95|6007.65|6006.95|6007.52|6006.82|33
1732802560000|2024-11-28 14:02:40|6007.4|6006.7|6007.4|6006.7|6007.4|6006.7|6007.4|6006.7|5
1732802590000|2024-11-28 14:03:10|||||||||22
1732802600000|2024-11-28 14:03:20|6007.27|6006.57|6007.15|6006.45|6007.4|6006.7|6007.15|6006.45|24
1732802610000|2024-11-28 14:03:30|6007.4|6006.7|6007.4|6006.7|6007.4|6006.7|6007.4|6006.7|12
1732802620000|2024-11-28 14:03:40|||||||||1
1732802630000|2024-11-28 14:03:50|6007.27|6006.57|6007.15|6006.45|6007.27|6006.57|6007.15|6006.45|21
1732802640000|2024-11-28 14:04:00|6007.27|6006.57|6007.4|6006.7|6007.4|6006.7|6007.27|6006.57|16
1732802650000|2024-11-28 14:04:10|6007.27|6006.57|6007.4|6006.7|6007.4|6006.7|6007.27|6006.57|9
1732802660000|2024-11-28 14:04:20|6007.27|6006.57|6007.4|6006.7|6007.4|6006.7|6007.15|6006.45|28
1732802670000|2024-11-28 14:04:30|6007.27|6006.57|6007.15|6006.45|6007.27|6006.57|6007.15|6006.45|28
1732802680000|2024-11-28 14:04:40|||||||||2
1732802690000|2024-11-28 14:04:50|||||||||9
1732802700000|2024-11-28 14:05:00|||||||||4
1732802720000|2024-11-28 14:05:20|6007.4|6006.7|6007.15|6006.45|6007.4|6006.7|6007.15|6006.45|42
1732802750000|2024-11-28 14:05:50|6007.4|6006.7|6007.15|6006.45|6007.4|6006.7|6007.15|6006.45|29
1732802770000|2024-11-28 14:06:10|||||||||7
1732802790000|2024-11-28 14:06:30|6007.02|6006.32|6007.15|6006.45|6007.15|6006.45|6007.02|6006.32|10
1732802800000|2024-11-28 14:06:40|6007.02|6006.32|6006.9|6006.2|6007.02|6006.32|6006.9|6006.2|12
1732802810000|2024-11-28 14:06:50|||||||||4
1732802830000|2024-11-28 14:07:10|||||||||2
1732802860000|2024-11-28 14:07:40|||||||||5
1732802870000|2024-11-28 14:07:50|6006.77|6006.07|6006.65|6005.95|6006.77|6006.07|6006.65|6005.95|24
1732802900000|2024-11-28 14:08:20|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|6006.9|6006.2|61
1732802910000|2024-11-28 14:08:30|||||||||20
1732802930000|2024-11-28 14:08:50|||||||||2
1732802940000|2024-11-28 14:09:00|6007.02|6006.32|6007.15|6006.45|6007.15|6006.45|6006.9|6006.2|84
1732802950000|2024-11-28 14:09:10|6007.02|6006.32|6007.15|6006.45|6007.15|6006.45|6007.02|6006.32|11
1732802970000|2024-11-28 14:09:30|||||||||1
1732802990000|2024-11-28 14:09:50|6007.4|6006.7|6007.65|6006.95|6007.65|6006.95|6007.4|6006.7|129
1732803000000|2024-11-28 14:10:00|||||||||22
1732803010000|2024-11-28 14:10:10|||||||||22
1732803020000|2024-11-28 14:10:20|6007.52|6006.82|6007.4|6006.7|6007.52|6006.82|6007.4|6006.7|21
1732803030000|2024-11-28 14:10:30|||||||||12
1732803040000|2024-11-28 14:10:40|||||||||1
1732803050000|2024-11-28 14:10:50|||||||||5
1732803070000|2024-11-28 14:11:10|||||||||2
1732803100000|2024-11-28 14:11:40|||||||||98
1732803110000|2024-11-28 14:11:50|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|6007.15|6006.45|40
1732803120000|2024-11-28 14:12:00|6007.02|6006.32|6007.15|6006.45|6007.15|6006.45|6006.9|6006.2|11
1732803130000|2024-11-28 14:12:10|6007.4|6006.7|6007.4|6006.7|6007.4|6006.7|6007.4|6006.7|11
1732803140000|2024-11-28 14:12:20|||||||||1
1732803160000|2024-11-28 14:12:40|6007.52|6006.82|6007.65|6006.95|6007.65|6006.95|6007.52|6006.82|7
1732803170000|2024-11-28 14:12:50|||||||||18
1732803190000|2024-11-28 14:13:10|||||||||1
1732803210000|2024-11-28 14:13:30|6007.52|6006.82|6007.4|6006.7|6007.65|6006.95|6007.4|6006.7|84
1732803220000|2024-11-28 14:13:40|6007.52|6006.82|6007.4|6006.7|6007.65|6006.95|6007.4|6006.7|57
1732803240000|2024-11-28 14:14:00|||||||||5
1732803260000|2024-11-28 14:14:20|6007.52|6006.82|6007.65|6006.95|6007.65|6006.95|6007.52|6006.82|104
1732803270000|2024-11-28 14:14:30|6007.4|6006.7|6007.4|6006.7|6007.65|6006.95|6007.4|6006.7|41
1732803290000|2024-11-28 14:14:50|||||||||2
1732803340000|2024-11-28 14:15:40|||||||||4
1732803360000|2024-11-28 14:16:00|6007.27|6006.57|6007.4|6006.7|6007.4|6006.7|6007.27|6006.57|76
1732803370000|2024-11-28 14:16:10|6007.27|6006.57|6007.27|6006.57|6007.4|6006.7|6007.15|6006.45|32
1732803380000|2024-11-28 14:16:20|6007.4|6006.7|6007.15|6006.45|6007.4|6006.7|6007.15|6006.45|23
1732803390000|2024-11-28 14:16:30|6007.27|6006.57|6007.4|6006.7|6007.4|6006.7|6007.15|6006.45|65
1732803400000|2024-11-28 14:16:40|6007.27|6006.57|6007.15|6006.45|6007.4|6006.7|6007.15|6006.45|26
1732803410000|2024-11-28 14:16:50|||||||||2
1732803420000|2024-11-28 14:17:00|||||||||2
1732803430000|2024-11-28 14:17:10|6007.27|6006.57|6007.27|6006.57|6007.4|6006.7|6007.15|6006.45|25
1732803440000|2024-11-28 14:17:20|6007.15|6006.45|6007.4|6006.7|6007.4|6006.7|6007.15|6006.45|22
1732803450000|2024-11-28 14:17:30|||||||||2
1732803490000|2024-11-28 14:18:10|||||||||2
1732803500000|2024-11-28 14:18:20|||||||||2
1732803510000|2024-11-28 14:18:30|||||||||3
1732803530000|2024-11-28 14:18:50|||||||||2
1732803540000|2024-11-28 14:19:00|6007.65|6006.95|6007.65|6006.95|6007.65|6006.95|6007.65|6006.95|102
1732803550000|2024-11-28 14:19:10|6007.4|6006.7|6007.4|6006.7|6007.65|6006.95|6007.4|6006.7|189
1732803560000|2024-11-28 14:19:20|||||||||17
1732803580000|2024-11-28 14:19:40|||||||||36
1732803590000|2024-11-28 14:19:50|||||||||25
1732803610000|2024-11-28 14:20:10|6007.15|6006.45|6007.4|6006.7|6007.4|6006.7|6007.15|6006.45|415
1732803640000|2024-11-28 14:20:40|||||||||112
1732803660000|2024-11-28 14:21:00|6007.65|6006.95|6007.65|6006.95|6007.65|6006.95|6007.65|6006.95|14
1732803680000|2024-11-28 14:21:20|||||||||2
1732803690000|2024-11-28 14:21:30|||||||||2
1732803700000|2024-11-28 14:21:40|||||||||3
1732803710000|2024-11-28 14:21:50|||||||||3
1732803720000|2024-11-28 14:22:00|||||||||7
1732803750000|2024-11-28 14:22:30|||||||||7
1732803760000|2024-11-28 14:22:40|||||||||3
1732803770000|2024-11-28 14:22:50|||||||||16
1732803810000|2024-11-28 14:23:30|||||||||8
1732803830000|2024-11-28 14:23:50|6007.4|6006.7|6007.4|6006.7|6007.4|6006.7|6007.4|6006.7|31
1732803840000|2024-11-28 14:24:00|||||||||1
1732803860000|2024-11-28 14:24:20|||||||||34
1732803870000|2024-11-28 14:24:30|||||||||2
1732803880000|2024-11-28 14:24:40|6007.65|6006.95|6007.4|6006.7|6007.65|6006.95|6007.4|6006.7|68
1732803890000|2024-11-28 14:24:50|||||||||1
1732803900000|2024-11-28 14:25:00|||||||||7
1732803910000|2024-11-28 14:25:10|||||||||5
1732803920000|2024-11-28 14:25:20|6007.65|6006.95|6007.65|6006.95|6007.65|6006.95|6007.65|6006.95|47
1732803930000|2024-11-28 14:25:30|6007.52|6006.82|6007.65|6006.95|6007.65|6006.95|6007.52|6006.82|6
1732803950000|2024-11-28 14:25:50|6007.9|6007.2|6007.9|6007.2|6007.9|6007.2|6007.9|6007.2|163
1732803960000|2024-11-28 14:26:00|6007.77|6007.07|6007.9|6007.2|6007.9|6007.2|6007.65|6006.95|37
1732803970000|2024-11-28 14:26:10|6007.77|6007.07|6007.9|6007.2|6007.9|6007.2|6007.77|6007.07|9
1732803980000|2024-11-28 14:26:20|6007.77|6007.07|6007.9|6007.2|6007.9|6007.2|6007.77|6007.07|14
1732803990000|2024-11-28 14:26:30|6007.77|6007.07|6007.65|6006.95|6007.77|6007.07|6007.65|6006.95|4
1732804010000|2024-11-28 14:26:50|||||||||6
1732804020000|2024-11-28 14:27:00|||||||||50
1732804040000|2024-11-28 14:27:20|||||||||11
1732804050000|2024-11-28 14:27:30|6007.77|6007.07|6007.9|6007.2|6007.9|6007.2|6007.77|6007.07|44
1732804060000|2024-11-28 14:27:40|6007.77|6007.07|6007.65|6006.95|6007.77|6007.07|6007.65|6006.95|14
1732804100000|2024-11-28 14:28:20|||||||||15
1732804120000|2024-11-28 14:28:40|6007.77|6007.07|6007.9|6007.2|6007.9|6007.2|6007.65|6006.95|65
1732804140000|2024-11-28 14:29:00|||||||||6
1732804150000|2024-11-28 14:29:10|||||||||3
1732804160000|2024-11-28 14:29:20|||||||||1
1732804170000|2024-11-28 14:29:30|||||||||3
1732804190000|2024-11-28 14:29:50|6007.77|6007.07|6007.65|6006.95|6007.77|6007.07|6007.65|6006.95|62
1732804200000|2024-11-28 14:30:00|6007.55|6007.05|6008.3|6007.8|6008.3|6007.8|6007.55|6007.05|449
1732804210000|2024-11-28 14:30:10|6008.55|6008.05|6008.55|6008.05|6008.55|6008.05|6008.3|6007.8|413
1732804220000|2024-11-28 14:30:20|6008.8|6008.3|6008.8|6008.3|6008.8|6008.3|6008.55|6008.05|470
1732804230000|2024-11-28 14:30:30|6009.05|6008.55|6009.3|6008.8|6009.55|6009.05|6009.05|6008.55|406
1732804240000|2024-11-28 14:30:40|6009.42|6008.92|6009.3|6008.8|6009.55|6009.05|6009.3|6008.8|57
1732804250000|2024-11-28 14:30:50|6009.55|6009.05|6009.8|6009.3|6009.8|6009.3|6009.55|6009.05|111
1732804260000|2024-11-28 14:31:00|6010.05|6009.55|6010.3|6009.8|6010.3|6009.8|6010.05|6009.55|217
1732804270000|2024-11-28 14:31:10|6010.17|6009.67|6009.55|6009.05|6010.3|6009.8|6009.55|6009.05|314
1732804280000|2024-11-28 14:31:20|6009.67|6009.17|6009.42|6008.92|6009.67|6009.17|6009.42|6008.92|16
1732804290000|2024-11-28 14:31:30|6009.3|6008.8|6009.55|6009.05|6009.55|6009.05|6009.3|6008.8|118
1732804300000|2024-11-28 14:31:40|6009.67|6009.17|6009.55|6009.05|6009.8|6009.3|6009.55|6009.05|188
1732804310000|2024-11-28 14:31:50|6009.67|6009.17|6009.55|6009.05|6009.67|6009.17|6009.55|6009.05|5
1732804320000|2024-11-28 14:32:00|6009.67|6009.17|6009.8|6009.3|6009.8|6009.3|6009.55|6009.05|85
1732804330000|2024-11-28 14:32:10|||||||||38
1732804340000|2024-11-28 14:32:20|6010.05|6009.55|6009.92|6009.42|6010.05|6009.55|6009.8|6009.3|139
1732804350000|2024-11-28 14:32:30|6009.8|6009.3|6010.17|6009.67|6010.17|6009.67|6009.8|6009.3|105
1732804360000|2024-11-28 14:32:40|6010.05|6009.55|6010.05|6009.55|6010.3|6009.8|6010.05|6009.55|170
1732804380000|2024-11-28 14:33:00|6010.17|6009.67|6010.17|6009.67|6010.17|6009.67|6010.05|6009.55|105
1732804390000|2024-11-28 14:33:10|6010.3|6009.8|6010.3|6009.8|6010.3|6009.8|6010.05|6009.55|45
1732804400000|2024-11-28 14:33:20|6010.17|6009.67|6010.55|6010.05|6010.55|6010.05|6010.17|6009.67|129
1732804410000|2024-11-28 14:33:30|6010.3|6009.8|6010.3|6009.8|6010.3|6009.8|6010.3|6009.8|120
1732804420000|2024-11-28 14:33:40|6010.42|6009.92|6010.3|6009.8|6010.55|6010.05|6010.3|6009.8|53
1732804430000|2024-11-28 14:33:50|||||||||77
1732804440000|2024-11-28 14:34:00|6010.55|6010.05|6010.3|6009.8|6010.55|6010.05|6010.3|6009.8|58
1732804450000|2024-11-28 14:34:10|6010.17|6009.67|6010.05|6009.55|6010.17|6009.67|6010.05|6009.55|26
1732804460000|2024-11-28 14:34:20|6010.17|6009.67|6010.55|6010.05|6010.55|6010.05|6010.17|6009.67|49
1732804470000|2024-11-28 14:34:30|6010.67|6010.17|6010.55|6010.05|6010.8|6010.3|6010.55|6010.05|136
1732804480000|2024-11-28 14:34:40|6010.67|6010.17|6010.3|6009.8|6010.8|6010.3|6010.3|6009.8|158
1732804490000|2024-11-28 14:34:50|6010.42|6009.92|6010.55|6010.05|6010.55|6010.05|6010.42|6009.92|93
1732804500000|2024-11-28 14:35:00|6010.3|6009.8|6010.55|6010.05|6010.55|6010.05|6010.3|6009.8|98
1732804510000|2024-11-28 14:35:10|||||||||2
1732804520000|2024-11-28 14:35:20|||||||||5
1732804530000|2024-11-28 14:35:30|6010.42|6009.92|6010.3|6009.8|6010.42|6009.92|6010.3|6009.8|47
1732804540000|2024-11-28 14:35:40|6010.55|6010.05|6010.05|6009.55|6010.55|6010.05|6010.05|6009.55|99
1732804550000|2024-11-28 14:35:50|||||||||8
1732804560000|2024-11-28 14:36:00|6009.8|6009.3|6010.05|6009.55|6010.3|6009.8|6009.8|6009.3|99
1732804570000|2024-11-28 14:36:10|6009.92|6009.42|6009.92|6009.42|6009.92|6009.42|6009.8|6009.3|48
1732804580000|2024-11-28 14:36:20|6010.05|6009.55|6010.3|6009.8|6010.3|6009.8|6010.05|6009.55|59
1732804590000|2024-11-28 14:36:30|||||||||98
1732804600000|2024-11-28 14:36:40|||||||||5
1732804620000|2024-11-28 14:37:00|6010.17|6009.67|6010.17|6009.67|6010.3|6009.8|6010.05|6009.55|53
1732804630000|2024-11-28 14:37:10|6010.05|6009.55|6010.3|6009.8|6010.3|6009.8|6010.05|6009.55|24
1732804640000|2024-11-28 14:37:20|||||||||10
1732804650000|2024-11-28 14:37:30|6010.17|6009.67|6010.05|6009.55|6010.17|6009.67|6010.05|6009.55|41
1732804660000|2024-11-28 14:37:40|||||||||8
1732804670000|2024-11-28 14:37:50|6009.92|6009.42|6010.05|6009.55|6010.05|6009.55|6009.92|6009.42|22
1732804680000|2024-11-28 14:38:00|6009.92|6009.42|6009.8|6009.3|6009.92|6009.42|6009.8|6009.3|34
1732804700000|2024-11-28 14:38:20|6009.67|6009.17|6009.8|6009.3|6009.8|6009.3|6009.55|6009.05|98
1732804710000|2024-11-28 14:38:30|6009.67|6009.17|6009.8|6009.3|6009.8|6009.3|6009.55|6009.05|44
1732804730000|2024-11-28 14:38:50|6010.05|6009.55|6009.8|6009.3|6010.05|6009.55|6009.8|6009.3|37
1732804740000|2024-11-28 14:39:00|6009.67|6009.17|6009.8|6009.3|6009.8|6009.3|6009.55|6009.05|18
1732804770000|2024-11-28 14:39:30|6009.55|6009.05|6009.55|6009.05|6009.8|6009.3|6009.55|6009.05|66
1732804780000|2024-11-28 14:39:40|6009.67|6009.17|6009.55|6009.05|6009.8|6009.3|6009.55|6009.05|24
1732804790000|2024-11-28 14:39:50|6009.67|6009.17|6009.67|6009.17|6009.67|6009.17|6009.67|6009.17|4
1732804800000|2024-11-28 14:40:00|6009.55|6009.05|6010.05|6009.55|6010.05|6009.55|6009.55|6009.05|61
1732804810000|2024-11-28 14:40:10|6010.17|6009.67|6010.05|6009.55|6010.3|6009.8|6010.05|6009.55|86
1732804820000|2024-11-28 14:40:20|6010.17|6009.67|6010.05|6009.55|6010.17|6009.67|6010.05|6009.55|13
1732804830000|2024-11-28 14:40:30|6010.17|6009.67|6010.05|6009.55|6010.17|6009.67|6010.05|6009.55|6
1732804840000|2024-11-28 14:40:40|6009.92|6009.42|6009.8|6009.3|6010.05|6009.55|6009.8|6009.3|42
1732804850000|2024-11-28 14:40:50|||||||||2
1732804860000|2024-11-28 14:41:00|6009.67|6009.17|6009.55|6009.05|6009.67|6009.17|6009.3|6008.8|209
1732804870000|2024-11-28 14:41:10|6009.67|6009.17|6009.55|6009.05|6009.8|6009.3|6009.42|6008.92|38
1732804880000|2024-11-28 14:41:20|6009.8|6009.3|6009.92|6009.42|6010.05|6009.55|6009.55|6009.05|46
1732804890000|2024-11-28 14:41:30|6009.8|6009.3|6009.8|6009.3|6010.05|6009.55|6009.8|6009.3|30
1732804900000|2024-11-28 14:41:40|6009.92|6009.42|6009.8|6009.3|6010.05|6009.55|6009.8|6009.3|24
1732804910000|2024-11-28 14:41:50|||||||||10
1732804920000|2024-11-28 14:42:00|6009.55|6009.05|6009.55|6009.05|6009.55|6009.05|6009.55|6009.05|14
1732804930000|2024-11-28 14:42:10|6009.67|6009.17|6009.55|6009.05|6009.67|6009.17|6009.55|6009.05|16
1732804940000|2024-11-28 14:42:20|||||||||2
1732804950000|2024-11-28 14:42:30|6009.42|6008.92|6009.3|6008.8|6009.42|6008.92|6009.3|6008.8|55
1732804960000|2024-11-28 14:42:40|6009.42|6008.92|6009.55|6009.05|6009.55|6009.05|6009.3|6008.8|28
1732804980000|2024-11-28 14:43:00|6009.67|6009.17|6009.55|6009.05|6009.67|6009.17|6009.55|6009.05|91
1732804990000|2024-11-28 14:43:10|6009.67|6009.17|6009.55|6009.05|6009.8|6009.3|6009.55|6009.05|45
1732805000000|2024-11-28 14:43:20|6009.67|6009.17|6009.55|6009.05|6009.67|6009.17|6009.55|6009.05|39
1732805010000|2024-11-28 14:43:30|6009.42|6008.92|6009.3|6008.8|6009.55|6009.05|6009.3|6008.8|34
1732805020000|2024-11-28 14:43:40|6009.42|6008.92|6009.55|6009.05|6009.55|6009.05|6009.3|6008.8|69
1732805030000|2024-11-28 14:43:50|6009.42|6008.92|6009.3|6008.8|6009.42|6008.92|6009.3|6008.8|29
1732805040000|2024-11-28 14:44:00|6009.42|6008.92|6009.55|6009.05|6009.55|6009.05|6009.42|6008.92|9
1732805050000|2024-11-28 14:44:10|6009.42|6008.92|6009.55|6009.05|6009.55|6009.05|6009.42|6008.92|15
1732805060000|2024-11-28 14:44:20|6009.42|6008.92|6009.3|6008.8|6009.42|6008.92|6009.3|6008.8|6
1732805070000|2024-11-28 14:44:30|6009.05|6008.55|6009.55|6009.05|6009.55|6009.05|6009.05|6008.55|59
1732805080000|2024-11-28 14:44:40|||||||||1
1732805100000|2024-11-28 14:45:00|6009.42|6008.92|6009.8|6009.3|6009.8|6009.3|6009.42|6008.92|55
1732805110000|2024-11-28 14:45:10|6009.67|6009.17|6009.8|6009.3|6009.8|6009.3|6009.67|6009.17|25
1732805130000|2024-11-28 14:45:30|6009.92|6009.42|6010.05|6009.55|6010.05|6009.55|6009.92|6009.42|22
1732805140000|2024-11-28 14:45:40|||||||||1
1732805150000|2024-11-28 14:45:50|6010.17|6009.67|6010.3|6009.8|6010.3|6009.8|6010.17|6009.67|162
1732805160000|2024-11-28 14:46:00|||||||||54
1732805170000|2024-11-28 14:46:10|6010.42|6009.92|6010.3|6009.8|6010.42|6009.92|6010.3|6009.8|38
1732805180000|2024-11-28 14:46:20|6010.42|6009.92|6010.42|6009.92|6010.42|6009.92|6010.42|6009.92|26
1732805190000|2024-11-28 14:46:30|6010.3|6009.8|6010.3|6009.8|6010.42|6009.92|6010.3|6009.8|29
1732805200000|2024-11-28 14:46:40|||||||||9
1732805210000|2024-11-28 14:46:50|6010.05|6009.55|6009.8|6009.3|6010.05|6009.55|6009.8|6009.3|37
1732805220000|2024-11-28 14:47:00|||||||||70
1732805230000|2024-11-28 14:47:10|6009.92|6009.42|6009.8|6009.3|6010.05|6009.55|6009.8|6009.3|61
1732805240000|2024-11-28 14:47:20|6009.92|6009.42|6009.8|6009.3|6010.05|6009.55|6009.8|6009.3|26
1732805250000|2024-11-28 14:47:30|6010.05|6009.55|6010.05|6009.55|6010.05|6009.55|6009.8|6009.3|44
1732805260000|2024-11-28 14:47:40|||||||||6
1732805270000|2024-11-28 14:47:50|6009.92|6009.42|6009.8|6009.3|6009.92|6009.42|6009.8|6009.3|24
1732805280000|2024-11-28 14:48:00|6009.92|6009.42|6010.05|6009.55|6010.05|6009.55|6009.92|6009.42|20
1732805290000|2024-11-28 14:48:10|6010.3|6009.8|6010.3|6009.8|6010.3|6009.8|6010.3|6009.8|54
1732805300000|2024-11-28 14:48:20|||||||||9
1732805310000|2024-11-28 14:48:30|6010.42|6009.92|6010.55|6010.05|6010.55|6010.05|6010.42|6009.92|43
1732805320000|2024-11-28 14:48:40|6010.42|6009.92|6010.55|6010.05|6010.55|6010.05|6010.3|6009.8|14
1732805330000|2024-11-28 14:48:50|||||||||38
1732805340000|2024-11-28 14:49:00|||||||||4
1732805350000|2024-11-28 14:49:10|6010.42|6009.92|6010.55|6010.05|6010.55|6010.05|6010.42|6009.92|19
1732805370000|2024-11-28 14:49:30|||||||||29
1732805380000|2024-11-28 14:49:40|6010.42|6009.92|6010.55|6010.05|6010.55|6010.05|6010.3|6009.8|39
1732805390000|2024-11-28 14:49:50|||||||||1
1732805400000|2024-11-28 14:50:00|6010.67|6010.17|6010.55|6010.05|6010.8|6010.3|6010.55|6010.05|165
1732805410000|2024-11-28 14:50:10|6010.67|6010.17|6010.55|6010.05|6010.8|6010.3|6010.55|6010.05|28
1732805420000|2024-11-28 14:50:20|||||||||1
1732805430000|2024-11-28 14:50:30|6010.42|6009.92|6010.55|6010.05|6010.55|6010.05|6010.42|6009.92|34
1732805450000|2024-11-28 14:50:50|||||||||2
1732805460000|2024-11-28 14:51:00|6010.67|6010.17|6010.3|6009.8|6010.67|6010.17|6010.3|6009.8|77
1732805470000|2024-11-28 14:51:10|6010.42|6009.92|6010.3|6009.8|6010.42|6009.92|6010.3|6009.8|13
1732805480000|2024-11-28 14:51:20|6010.17|6009.67|6010.05|6009.55|6010.3|6009.8|6010.05|6009.55|84
1732805490000|2024-11-28 14:51:30|6009.92|6009.42|6010.05|6009.55|6010.05|6009.55|6009.92|6009.42|90
1732805500000|2024-11-28 14:51:40|6009.92|6009.42|6010.3|6009.8|6010.3|6009.8|6009.92|6009.42|27
1732805510000|2024-11-28 14:51:50|6010.42|6009.92|6010.55|6010.05|6010.55|6010.05|6010.42|6009.92|22
1732805520000|2024-11-28 14:52:00|6010.67|6010.17|6010.55|6010.05|6010.8|6010.3|6010.55|6010.05|84
1732805530000|2024-11-28 14:52:10|||||||||14
1732805540000|2024-11-28 14:52:20|||||||||33
1732805550000|2024-11-28 14:52:30|6010.42|6009.92|6010.55|6010.05|6010.55|6010.05|6010.42|6009.92|70
1732805560000|2024-11-28 14:52:40|6010.8|6010.3|6010.8|6010.3|6010.8|6010.3|6010.55|6010.05|41
1732805570000|2024-11-28 14:52:50|6010.67|6010.17|6010.67|6010.17|6010.8|6010.3|6010.55|6010.05|65
1732805580000|2024-11-28 14:53:00|6010.55|6010.05|6010.8|6010.3|6010.8|6010.3|6010.55|6010.05|40
1732805590000|2024-11-28 14:53:10|6011.05|6010.55|6011.3|6010.8|6011.3|6010.8|6011.05|6010.55|282
1732805600000|2024-11-28 14:53:20|6011.05|6010.55|6011.05|6010.55|6011.05|6010.55|6011.05|6010.55|39
1732805610000|2024-11-28 14:53:30|||||||||25
1732805620000|2024-11-28 14:53:40|6011.17|6010.67|6011.05|6010.55|6011.3|6010.8|6011.05|6010.55|52
1732805630000|2024-11-28 14:53:50|6010.92|6010.42|6010.92|6010.42|6011.05|6010.55|6010.8|6010.3|85
1732805640000|2024-11-28 14:54:00|6010.8|6010.3|6010.8|6010.3|6011.05|6010.55|6010.8|6010.3|14
1732805650000|2024-11-28 14:54:10|6010.67|6010.17|6010.55|6010.05|6010.67|6010.17|6010.55|6010.05|101
1732805660000|2024-11-28 14:54:20|6010.67|6010.17|6010.8|6010.3|6010.8|6010.3|6010.67|6010.17|15
1732805680000|2024-11-28 14:54:40|6010.92|6010.42|6010.92|6010.42|6010.92|6010.42|6010.92|6010.42|40
1732805690000|2024-11-28 14:54:50|6010.8|6010.3|6010.8|6010.3|6010.92|6010.42|6010.8|6010.3|5
1732805700000|2024-11-28 14:55:00|6010.92|6010.42|6011.05|6010.55|6011.05|6010.55|6010.8|6010.3|57
1732805710000|2024-11-28 14:55:10|6011.17|6010.67|6011.3|6010.8|6011.3|6010.8|6011.05|6010.55|135
1732805720000|2024-11-28 14:55:20|6011.05|6010.55|6011.05|6010.55|6011.05|6010.55|6011.05|6010.55|20
1732805740000|2024-11-28 14:55:40|||||||||31
1732805750000|2024-11-28 14:55:50|6011.3|6010.8|6011.05|6010.55|6011.3|6010.8|6011.05|6010.55|36
1732805760000|2024-11-28 14:56:00|6010.92|6010.42|6011.05|6010.55|6011.3|6010.8|6010.8|6010.3|89
1732805780000|2024-11-28 14:56:20|||||||||5
1732805790000|2024-11-28 14:56:30|6011.3|6010.8|6011.05|6010.55|6011.3|6010.8|6011.05|6010.55|18
1732805800000|2024-11-28 14:56:40|6011.17|6010.67|6011.3|6010.8|6011.3|6010.8|6011.17|6010.67|31
1732805810000|2024-11-28 14:56:50|||||||||15
1732805820000|2024-11-28 14:57:00|6011.17|6010.67|6011.05|6010.55|6011.3|6010.8|6011.05|6010.55|43
1732805830000|2024-11-28 14:57:10|6010.92|6010.42|6011.05|6010.55|6011.05|6010.55|6010.8|6010.3|31
1732805840000|2024-11-28 14:57:20|||||||||41
1732805850000|2024-11-28 14:57:30|6011.17|6010.67|6011.05|6010.55|6011.17|6010.67|6011.05|6010.55|31
1732805860000|2024-11-28 14:57:40|||||||||1
1732805870000|2024-11-28 14:57:50|6011.17|6010.67|6011.3|6010.8|6011.3|6010.8|6011.17|6010.67|2
1732805880000|2024-11-28 14:58:00|||||||||25
1732805890000|2024-11-28 14:58:10|||||||||9
1732805910000|2024-11-28 14:58:30|6011.17|6010.67|6010.8|6010.3|6011.17|6010.67|6010.8|6010.3|51
1732805920000|2024-11-28 14:58:40|||||||||2
1732805940000|2024-11-28 14:59:00|6010.92|6010.42|6010.8|6010.3|6010.92|6010.42|6010.8|6010.3|34
1732805950000|2024-11-28 14:59:10|||||||||30
1732805960000|2024-11-28 14:59:20|6010.67|6010.17|6010.8|6010.3|6010.8|6010.3|6010.55|6010.05|97
1732805970000|2024-11-28 14:59:30|||||||||6
1732805980000|2024-11-28 14:59:40|||||||||26
1732805990000|2024-11-28 14:59:50|||||||||10
1732806000000|2024-11-28 15:00:00|6010.92|6010.42|6011.05|6010.55|6011.05|6010.55|6010.92|6010.42|44
1732806010000|2024-11-28 15:00:10|6011.17|6010.67|6011.05|6010.55|6011.17|6010.67|6011.05|6010.55|45
1732806020000|2024-11-28 15:00:20|||||||||4
1732806030000|2024-11-28 15:00:30|6011.3|6010.8|6011.3|6010.8|6011.3|6010.8|6011.3|6010.8|19
1732806040000|2024-11-28 15:00:40|6011.42|6010.92|6011.55|6011.05|6011.55|6011.05|6011.3|6010.8|131
1732806050000|2024-11-28 15:00:50|6011.42|6010.92|6011.3|6010.8|6011.42|6010.92|6011.3|6010.8|71
1732806060000|2024-11-28 15:01:00|6011.42|6010.92|6011.3|6010.8|6011.55|6011.05|6011.3|6010.8|64
1732806080000|2024-11-28 15:01:20|||||||||19
1732806090000|2024-11-28 15:01:30|6011.42|6010.92|6011.3|6010.8|6011.55|6011.05|6011.3|6010.8|9
1732806100000|2024-11-28 15:01:40|6011.42|6010.92|6011.55|6011.05|6011.55|6011.05|6011.3|6010.8|20
1732806110000|2024-11-28 15:01:50|6011.42|6010.92|6011.3|6010.8|6011.42|6010.92|6011.3|6010.8|33
1732806120000|2024-11-28 15:02:00|||||||||17
1732806130000|2024-11-28 15:02:10|||||||||10
1732806140000|2024-11-28 15:02:20|6011.55|6011.05|6011.3|6010.8|6011.55|6011.05|6011.3|6010.8|51
1732806150000|2024-11-28 15:02:30|||||||||1
1732806160000|2024-11-28 15:02:40|6011.55|6011.05|6011.55|6011.05|6011.55|6011.05|6011.3|6010.8|38
1732806170000|2024-11-28 15:02:50|6011.42|6010.92|6011.3|6010.8|6011.55|6011.05|6011.3|6010.8|50
1732806180000|2024-11-28 15:03:00|6011.42|6010.92|6011.55|6011.05|6011.55|6011.05|6011.42|6010.92|28
1732806190000|2024-11-28 15:03:10|||||||||3
1732806200000|2024-11-28 15:03:20|6011.67|6011.17|6011.55|6011.05|6011.8|6011.3|6011.55|6011.05|347
1732806210000|2024-11-28 15:03:30|6011.42|6010.92|6011.55|6011.05|6011.55|6011.05|6011.42|6010.92|22
1732806220000|2024-11-28 15:03:40|||||||||10
1732806230000|2024-11-28 15:03:50|||||||||25
1732806240000|2024-11-28 15:04:00|6011.3|6010.8|6011.55|6011.05|6011.55|6011.05|6011.3|6010.8|19
1732806250000|2024-11-28 15:04:10|||||||||2
1732806270000|2024-11-28 15:04:30|6011.67|6011.17|6011.55|6011.05|6011.67|6011.17|6011.3|6010.8|61
1732806280000|2024-11-28 15:04:40|6011.3|6010.8|6011.3|6010.8|6011.3|6010.8|6011.3|6010.8|7
1732806290000|2024-11-28 15:04:50|||||||||5
1732806300000|2024-11-28 15:05:00|||||||||4
1732806330000|2024-11-28 15:05:30|6011.55|6011.05|6011.55|6011.05|6011.55|6011.05|6011.3|6010.8|91
1732806350000|2024-11-28 15:05:50|||||||||55
1732806360000|2024-11-28 15:06:00|6011.67|6011.17|6011.8|6011.3|6011.8|6011.3|6011.67|6011.17|50
1732806370000|2024-11-28 15:06:10|||||||||11
1732806380000|2024-11-28 15:06:20|6011.67|6011.17|6011.67|6011.17|6011.8|6011.3|6011.67|6011.17|17
1732806390000|2024-11-28 15:06:30|6011.8|6011.3|6011.8|6011.3|6011.8|6011.3|6011.8|6011.3|8
1732806400000|2024-11-28 15:06:40|||||||||105
1732806410000|2024-11-28 15:06:50|6011.67|6011.17|6011.8|6011.3|6011.8|6011.3|6011.55|6011.05|34
1732806420000|2024-11-28 15:07:00|6011.55|6011.05|6011.55|6011.05|6011.55|6011.05|6011.3|6010.8|58
1732806430000|2024-11-28 15:07:10|||||||||1
1732806440000|2024-11-28 15:07:20|6011.67|6011.17|6011.55|6011.05|6011.8|6011.3|6011.55|6011.05|49
1732806450000|2024-11-28 15:07:30|6011.3|6010.8|6011.3|6010.8|6011.3|6010.8|6011.3|6010.8|14
1732806470000|2024-11-28 15:07:50|||||||||2
1732806480000|2024-11-28 15:08:00|6011.42|6010.92|6011.55|6011.05|6011.55|6011.05|6011.42|6010.92|24
1732806490000|2024-11-28 15:08:10|6011.8|6011.3|6011.55|6011.05|6011.8|6011.3|6011.55|6011.05|29
1732806500000|2024-11-28 15:08:20|6011.42|6010.92|6011.55|6011.05|6011.55|6011.05|6011.3|6010.8|43
1732806510000|2024-11-28 15:08:30|6011.42|6010.92|6011.42|6010.92|6011.42|6010.92|6011.3|6010.8|3
1732806520000|2024-11-28 15:08:40|6011.55|6011.05|6011.3|6010.8|6011.55|6011.05|6011.3|6010.8|12
1732806530000|2024-11-28 15:08:50|6011.42|6010.92|6011.3|6010.8|6011.42|6010.92|6011.3|6010.8|14
1732806540000|2024-11-28 15:09:00|6011.05|6010.55|6011.3|6010.8|6011.3|6010.8|6010.8|6010.3|137
1732806550000|2024-11-28 15:09:10|||||||||2
1732806560000|2024-11-28 15:09:20|6011.42|6010.92|6011.55|6011.05|6011.55|6011.05|6011.42|6010.92|12
1732806570000|2024-11-28 15:09:30|6011.67|6011.17|6011.8|6011.3|6011.8|6011.3|6011.55|6011.05|34
1732806580000|2024-11-28 15:09:40|6011.67|6011.17|6011.55|6011.05|6011.8|6011.3|6011.42|6010.92|39
1732806590000|2024-11-28 15:09:50|6011.42|6010.92|6011.3|6010.8|6011.42|6010.92|6011.3|6010.8|7
1732806600000|2024-11-28 15:10:00|6011.05|6010.55|6011.05|6010.55|6011.05|6010.55|6010.8|6010.3|51
1732806610000|2024-11-28 15:10:10|6010.92|6010.42|6011.05|6010.55|6011.05|6010.55|6010.92|6010.42|8
1732806620000|2024-11-28 15:10:20|6011.3|6010.8|6011.05|6010.55|6011.3|6010.8|6011.05|6010.55|91
1732806630000|2024-11-28 15:10:30|6011.17|6010.67|6011.05|6010.55|6011.3|6010.8|6011.05|6010.55|35
1732806640000|2024-11-28 15:10:40|6011.17|6010.67|6011.05|6010.55|6011.17|6010.67|6011.05|6010.55|20
1732806650000|2024-11-28 15:10:50|||||||||7
1732806660000|2024-11-28 15:11:00|6010.92|6010.42|6011.05|6010.55|6011.05|6010.55|6010.8|6010.3|42
1732806670000|2024-11-28 15:11:10|6011.3|6010.8|6011.05|6010.55|6011.3|6010.8|6011.05|6010.55|19
1732806680000|2024-11-28 15:11:20|6011.17|6010.67|6011.17|6010.67|6011.3|6010.8|6011.05|6010.55|20
1732806690000|2024-11-28 15:11:30|6011.3|6010.8|6011.05|6010.55|6011.3|6010.8|6011.05|6010.55|9
1732806700000|2024-11-28 15:11:40|6011.17|6010.67|6010.92|6010.42|6011.17|6010.67|6010.92|6010.42|14
1732806710000|2024-11-28 15:11:50|6010.8|6010.3|6010.8|6010.3|6011.05|6010.55|6010.8|6010.3|27
1732806720000|2024-11-28 15:12:00|6010.92|6010.42|6010.8|6010.3|6011.05|6010.55|6010.8|6010.3|6
1732806730000|2024-11-28 15:12:10|6010.92|6010.42|6011.05|6010.55|6011.05|6010.55|6010.8|6010.3|2
1732806760000|2024-11-28 15:12:40|6010.8|6010.3|6010.8|6010.3|6010.8|6010.3|6010.8|6010.3|8
1732806770000|2024-11-28 15:12:50|6010.55|6010.05|6010.55|6010.05|6010.8|6010.3|6010.55|6010.05|40
1732806780000|2024-11-28 15:13:00|6010.67|6010.17|6010.8|6010.3|6010.8|6010.3|6010.55|6010.05|16
1732806790000|2024-11-28 15:13:10|6011.05|6010.55|6011.05|6010.55|6011.05|6010.55|6010.92|6010.42|25
1732806800000|2024-11-28 15:13:20|6011.17|6010.67|6011.3|6010.8|6011.3|6010.8|6011.17|6010.67|36
1732806810000|2024-11-28 15:13:30|6011.17|6010.67|6011.3|6010.8|6011.3|6010.8|6011.05|6010.55|6
1732806820000|2024-11-28 15:13:40|6011.05|6010.55|6011.05|6010.55|6011.05|6010.55|6011.05|6010.55|24
1732806830000|2024-11-28 15:13:50|6010.92|6010.42|6011.05|6010.55|6011.05|6010.55|6010.8|6010.3|15
1732806840000|2024-11-28 15:14:00|6010.92|6010.42|6011.05|6010.55|6011.05|6010.55|6010.92|6010.42|12
1732806850000|2024-11-28 15:14:10|6010.92|6010.42|6011.05|6010.55|6011.05|6010.55|6010.8|6010.3|10
1732806860000|2024-11-28 15:14:20|6011.17|6010.67|6011.17|6010.67|6011.17|6010.67|6011.17|6010.67|41
1732806870000|2024-11-28 15:14:30|6011.3|6010.8|6011.05|6010.55|6011.3|6010.8|6011.05|6010.55|10
1732806880000|2024-11-28 15:14:40|6011.17|6010.67|6011.05|6010.55|6011.3|6010.8|6011.05|6010.55|36
1732806890000|2024-11-28 15:14:50|||||||||4
1732806900000|2024-11-28 15:15:00|6011.17|6010.67|6011.3|6010.8|6011.3|6010.8|6011.17|6010.67|15
1732806910000|2024-11-28 15:15:10|||||||||26
1732806920000|2024-11-28 15:15:20|6011.42|6010.92|6011.55|6011.05|6011.55|6011.05|6011.42|6010.92|34
1732806930000|2024-11-28 15:15:30|6011.67|6011.17|6011.3|6010.8|6011.67|6011.17|6011.3|6010.8|55
1732806940000|2024-11-28 15:15:40|6011.42|6010.92|6011.3|6010.8|6011.42|6010.92|6011.3|6010.8|18
1732806950000|2024-11-28 15:15:50|||||||||10
1732806960000|2024-11-28 15:16:00|6011.42|6010.92|6011.55|6011.05|6011.55|6011.05|6011.42|6010.92|6
1732806970000|2024-11-28 15:16:10|6011.42|6010.92|6011.3|6010.8|6011.42|6010.92|6011.3|6010.8|5
1732806980000|2024-11-28 15:16:20|6011.05|6010.55|6011.05|6010.55|6011.05|6010.55|6011.05|6010.55|22
1732806990000|2024-11-28 15:16:30|6010.92|6010.42|6011.05|6010.55|6011.05|6010.55|6010.92|6010.42|30
1732807000000|2024-11-28 15:16:40|6011.17|6010.67|6011.05|6010.55|6011.17|6010.67|6010.8|6010.3|115
1732807010000|2024-11-28 15:16:50|6010.8|6010.3|6011.05|6010.55|6011.05|6010.55|6010.8|6010.3|45
1732807020000|2024-11-28 15:17:00|6010.92|6010.42|6010.8|6010.3|6011.05|6010.55|6010.8|6010.3|18
1732807030000|2024-11-28 15:17:10|6010.92|6010.42|6010.8|6010.3|6010.92|6010.42|6010.8|6010.3|12
1732807040000|2024-11-28 15:17:20|6010.92|6010.42|6011.05|6010.55|6011.05|6010.55|6010.8|6010.3|27
1732807050000|2024-11-28 15:17:30|6011.17|6010.67|6011.3|6010.8|6011.3|6010.8|6011.17|6010.67|27
1732807060000|2024-11-28 15:17:40|6011.42|6010.92|6011.42|6010.92|6011.42|6010.92|6011.42|6010.92|35
1732807070000|2024-11-28 15:17:50|6011.55|6011.05|6011.55|6011.05|6011.55|6011.05|6011.42|6010.92|9
1732807080000|2024-11-28 15:18:00|6011.42|6010.92|6011.55|6011.05|6011.55|6011.05|6011.42|6010.92|14
1732807090000|2024-11-28 15:18:10|6011.67|6011.17|6011.8|6011.3|6011.8|6011.3|6011.55|6011.05|55
1732807100000|2024-11-28 15:18:20|6011.55|6011.05|6012.05|6011.55|6012.05|6011.55|6011.55|6011.05|84
1732807110000|2024-11-28 15:18:30|6011.92|6011.42|6012.05|6011.55|6012.05|6011.55|6011.8|6011.3|199
1732807120000|2024-11-28 15:18:40|||||||||2
1732807130000|2024-11-28 15:18:50|6011.92|6011.42|6011.8|6011.3|6011.92|6011.42|6011.8|6011.3|29
1732807140000|2024-11-28 15:19:00|6011.92|6011.42|6012.05|6011.55|6012.05|6011.55|6011.92|6011.42|21
1732807150000|2024-11-28 15:19:10|||||||||2
1732807160000|2024-11-28 15:19:20|6011.92|6011.42|6012.05|6011.55|6012.05|6011.55|6011.92|6011.42|124
1732807170000|2024-11-28 15:19:30|||||||||44
1732807180000|2024-11-28 15:19:40|||||||||2
1732807190000|2024-11-28 15:19:50|||||||||33
1732807200000|2024-11-28 15:20:00|6012.17|6011.67|6012.05|6011.55|6012.17|6011.67|6012.05|6011.55|23
1732807210000|2024-11-28 15:20:10|6011.92|6011.42|6012.05|6011.55|6012.05|6011.55|6011.8|6011.3|17
1732807230000|2024-11-28 15:20:30|6011.92|6011.42|6011.8|6011.3|6011.92|6011.42|6011.8|6011.3|25
1732807240000|2024-11-28 15:20:40|||||||||4
1732807250000|2024-11-28 15:20:50|||||||||81
1732807260000|2024-11-28 15:21:00|6012.05|6011.55|6012.3|6011.8|6012.3|6011.8|6012.05|6011.55|14
1732807270000|2024-11-28 15:21:10|||||||||23
1732807280000|2024-11-28 15:21:20|||||||||37
1732807290000|2024-11-28 15:21:30|6012.17|6011.67|6012.3|6011.8|6012.3|6011.8|6012.17|6011.67|19
1732807300000|2024-11-28 15:21:40|||||||||15
1732807310000|2024-11-28 15:21:50|||||||||3
1732807320000|2024-11-28 15:22:00|6012.55|6012.05|6013.05|6012.55|6013.05|6012.55|6012.55|6012.05|406
1732807330000|2024-11-28 15:22:10|6012.8|6012.3|6012.92|6012.42|6013.05|6012.55|6012.8|6012.3|46
1732807340000|2024-11-28 15:22:20|6013.05|6012.55|6012.8|6012.3|6013.05|6012.55|6012.8|6012.3|42
1732807350000|2024-11-28 15:22:30|6012.67|6012.17|6012.55|6012.05|6012.8|6012.3|6012.55|6012.05|40
1732807360000|2024-11-28 15:22:40|||||||||5
1732807370000|2024-11-28 15:22:50|6012.42|6011.92|6012.3|6011.8|6012.42|6011.92|6012.3|6011.8|71
1732807380000|2024-11-28 15:23:00|6012.42|6011.92|6012.55|6012.05|6012.55|6012.05|6012.42|6011.92|29
1732807390000|2024-11-28 15:23:10|||||||||2
1732807400000|2024-11-28 15:23:20|6012.67|6012.17|6012.55|6012.05|6012.67|6012.17|6012.55|6012.05|54
1732807410000|2024-11-28 15:23:30|6012.67|6012.17|6012.55|6012.05|6012.8|6012.3|6012.55|6012.05|23
1732807420000|2024-11-28 15:23:40|6012.67|6012.17|6012.8|6012.3|6012.8|6012.3|6012.55|6012.05|18
1732807430000|2024-11-28 15:23:50|6012.67|6012.17|6012.8|6012.3|6012.8|6012.3|6012.67|6012.17|9
1732807440000|2024-11-28 15:24:00|||||||||2
1732807470000|2024-11-28 15:24:30|6012.92|6012.42|6012.8|6012.3|6012.92|6012.42|6012.8|6012.3|82
1732807480000|2024-11-28 15:24:40|||||||||12
1732807490000|2024-11-28 15:24:50|||||||||5
1732807500000|2024-11-28 15:25:00|6012.67|6012.17|6012.8|6012.3|6012.8|6012.3|6012.67|6012.17|14
1732807510000|2024-11-28 15:25:10|||||||||9
1732807520000|2024-11-28 15:25:20|6012.67|6012.17|6012.55|6012.05|6012.8|6012.3|6012.55|6012.05|33
1732807530000|2024-11-28 15:25:30|6012.8|6012.3|6012.8|6012.3|6012.8|6012.3|6012.8|6012.3|23
1732807540000|2024-11-28 15:25:40|6013.05|6012.55|6013.05|6012.55|6013.05|6012.55|6012.8|6012.3|40
1732807550000|2024-11-28 15:25:50|6012.92|6012.42|6013.17|6012.67|6013.3|6012.8|6012.92|6012.42|140
1732807560000|2024-11-28 15:26:00|6013.05|6012.55|6013.05|6012.55|6013.05|6012.55|6013.05|6012.55|8
1732807570000|2024-11-28 15:26:10|6013.17|6012.67|6013.05|6012.55|6013.17|6012.67|6013.05|6012.55|26
1732807580000|2024-11-28 15:26:20|6012.8|6012.3|6013.05|6012.55|6013.05|6012.55|6012.8|6012.3|52
1732807590000|2024-11-28 15:26:30|6012.8|6012.3|6012.8|6012.3|6012.8|6012.3|6012.8|6012.3|6
1732807600000|2024-11-28 15:26:40|||||||||16
1732807610000|2024-11-28 15:26:50|||||||||5
1732807620000|2024-11-28 15:27:00|||||||||2
1732807630000|2024-11-28 15:27:10|6012.92|6012.42|6013.05|6012.55|6013.05|6012.55|6012.8|6012.3|67
1732807640000|2024-11-28 15:27:20|||||||||1
1732807650000|2024-11-28 15:27:30|6013.17|6012.67|6013.05|6012.55|6013.17|6012.67|6013.05|6012.55|16
1732807660000|2024-11-28 15:27:40|6012.92|6012.42|6012.92|6012.42|6012.92|6012.42|6012.92|6012.42|30
1732807670000|2024-11-28 15:27:50|6012.8|6012.3|6012.8|6012.3|6013.05|6012.55|6012.8|6012.3|37
1732807680000|2024-11-28 15:28:00|||||||||38
1732807690000|2024-11-28 15:28:10|6012.67|6012.17|6012.8|6012.3|6012.92|6012.42|6012.67|6012.17|35
1732807700000|2024-11-28 15:28:20|6012.55|6012.05|6012.8|6012.3|6012.8|6012.3|6012.55|6012.05|18
1732807710000|2024-11-28 15:28:30|6012.55|6012.05|6012.8|6012.3|6012.8|6012.3|6012.55|6012.05|5
1732807720000|2024-11-28 15:28:40|6012.67|6012.17|6012.67|6012.17|6012.8|6012.3|6012.55|6012.05|43
1732807730000|2024-11-28 15:28:50|6012.55|6012.05|6012.55|6012.05|6012.8|6012.3|6012.55|6012.05|15
1732807740000|2024-11-28 15:29:00|6012.3|6011.8|6012.3|6011.8|6012.42|6011.92|6012.17|6011.67|70
1732807750000|2024-11-28 15:29:10|6012.17|6011.67|6012.3|6011.8|6012.3|6011.8|6012.05|6011.55|50
1732807760000|2024-11-28 15:29:20|6012.55|6012.05|6012.55|6012.05|6012.55|6012.05|6012.55|6012.05|50
1732807770000|2024-11-28 15:29:30|6012.42|6011.92|6012.55|6012.05|6012.55|6012.05|6012.42|6011.92|5
1732807780000|2024-11-28 15:29:40|6012.42|6011.92|6012.3|6011.8|6012.55|6012.05|6012.3|6011.8|21
1732807790000|2024-11-28 15:29:50|6012.42|6011.92|6012.55|6012.05|6012.55|6012.05|6012.3|6011.8|17
1732807800000|2024-11-28 15:30:00|6012.42|6011.92|6012.55|6012.05|6012.55|6012.05|6012.3|6011.8|40
1732807810000|2024-11-28 15:30:10|6012.67|6012.17|6012.92|6012.42|6012.92|6012.42|6012.67|6012.17|47
1732807820000|2024-11-28 15:30:20|6012.8|6012.3|6013.05|6012.55|6013.05|6012.55|6012.8|6012.3|14
1732807830000|2024-11-28 15:30:30|6013.17|6012.67|6013.05|6012.55|6013.17|6012.67|6013.05|6012.55|71
1732807840000|2024-11-28 15:30:40|6012.8|6012.3|6012.8|6012.3|6013.05|6012.55|6012.8|6012.3|24
1732807850000|2024-11-28 15:30:50|6012.92|6012.42|6012.8|6012.3|6013.05|6012.55|6012.8|6012.3|44
1732807860000|2024-11-28 15:31:00|6012.92|6012.42|6012.8|6012.3|6013.05|6012.55|6012.8|6012.3|29
1732807870000|2024-11-28 15:31:10|6012.92|6012.42|6012.92|6012.42|6013.05|6012.55|6012.8|6012.3|25
1732807880000|2024-11-28 15:31:20|6012.8|6012.3|6012.8|6012.3|6012.92|6012.42|6012.8|6012.3|22
1732807890000|2024-11-28 15:31:30|6013.05|6012.55|6012.8|6012.3|6013.05|6012.55|6012.8|6012.3|21
1732807910000|2024-11-28 15:31:50|6012.92|6012.42|6013.05|6012.55|6013.17|6012.67|6012.92|6012.42|101
1732807920000|2024-11-28 15:32:00|||||||||1
1732807930000|2024-11-28 15:32:10|6012.8|6012.3|6012.8|6012.3|6012.8|6012.3|6012.8|6012.3|17
1732807940000|2024-11-28 15:32:20|6012.92|6012.42|6012.92|6012.42|6013.05|6012.55|6012.8|6012.3|11
1732807950000|2024-11-28 15:32:30|6012.8|6012.3|6012.8|6012.3|6013.05|6012.55|6012.8|6012.3|28
1732807960000|2024-11-28 15:32:40|||||||||1
1732807970000|2024-11-28 15:32:50|6012.92|6012.42|6012.8|6012.3|6012.92|6012.42|6012.8|6012.3|5
1732807990000|2024-11-28 15:33:10|6012.92|6012.42|6012.8|6012.3|6012.92|6012.42|6012.8|6012.3|38
1732808000000|2024-11-28 15:33:20|6012.92|6012.42|6013.05|6012.55|6013.05|6012.55|6012.8|6012.3|19
1732808010000|2024-11-28 15:33:30|6012.92|6012.42|6012.8|6012.3|6012.92|6012.42|6012.8|6012.3|8
1732808020000|2024-11-28 15:33:40|6012.55|6012.05|6012.67|6012.17|6012.67|6012.17|6012.55|6012.05|28
1732808030000|2024-11-28 15:33:50|6012.55|6012.05|6012.8|6012.3|6012.8|6012.3|6012.55|6012.05|14
1732808040000|2024-11-28 15:34:00|6013.05|6012.55|6013.05|6012.55|6013.05|6012.55|6013.05|6012.55|33
1732808050000|2024-11-28 15:34:10|||||||||16
1732808060000|2024-11-28 15:34:20|6013.17|6012.67|6013.17|6012.67|6013.17|6012.67|6013.05|6012.55|23
1732808070000|2024-11-28 15:34:30|6013.3|6012.8|6013.3|6012.8|6013.3|6012.8|6013.17|6012.67|6
1732808080000|2024-11-28 15:34:40|6013.17|6012.67|6013.3|6012.8|6013.3|6012.8|6013.17|6012.67|17
1732808100000|2024-11-28 15:35:00|||||||||12
1732808110000|2024-11-28 15:35:10|6013.42|6012.92|6013.55|6013.05|6013.55|6013.05|6013.42|6012.92|83
1732808120000|2024-11-28 15:35:20|6013.67|6013.17|6013.8|6013.3|6013.8|6013.3|6013.67|6013.17|143
1732808130000|2024-11-28 15:35:30|6013.67|6013.17|6013.55|6013.05|6013.67|6013.17|6013.55|6013.05|23
1732808140000|2024-11-28 15:35:40|6013.3|6012.8|6013.3|6012.8|6013.55|6013.05|6013.3|6012.8|69
1732808150000|2024-11-28 15:35:50|6013.55|6013.05|6013.55|6013.05|6013.55|6013.05|6013.42|6012.92|23
1732808160000|2024-11-28 15:36:00|6013.8|6013.3|6013.8|6013.3|6013.8|6013.3|6013.67|6013.17|16
1732808180000|2024-11-28 15:36:20|6013.67|6013.17|6013.55|6013.05|6013.8|6013.3|6013.55|6013.05|33
1732808190000|2024-11-28 15:36:30|6013.42|6012.92|6013.3|6012.8|6013.42|6012.92|6013.3|6012.8|38
1732808210000|2024-11-28 15:36:50|||||||||23
1732808220000|2024-11-28 15:37:00|6013.42|6012.92|6013.42|6012.92|6013.55|6013.05|6013.3|6012.8|67
1732808230000|2024-11-28 15:37:10|6013.3|6012.8|6013.3|6012.8|6013.3|6012.8|6013.3|6012.8|0
1732808240000|2024-11-28 15:37:20|6013.42|6012.92|6013.3|6012.8|6013.42|6012.92|6013.3|6012.8|22
1732808250000|2024-11-28 15:37:30|6012.92|6012.42|6012.92|6012.42|6012.92|6012.42|6012.92|6012.42|98
1732808260000|2024-11-28 15:37:40|6013.05|6012.55|6012.8|6012.3|6013.05|6012.55|6012.8|6012.3|25
1732808270000|2024-11-28 15:37:50|6012.92|6012.42|6012.8|6012.3|6012.92|6012.42|6012.55|6012.05|82
1732808280000|2024-11-28 15:38:00|6012.67|6012.17|6012.8|6012.3|6012.92|6012.42|6012.55|6012.05|55
1732808290000|2024-11-28 15:38:10|6013.05|6012.55|6012.8|6012.3|6013.05|6012.55|6012.8|6012.3|22
1732808300000|2024-11-28 15:38:20|6012.92|6012.42|6013.05|6012.55|6013.05|6012.55|6012.92|6012.42|1
1732808310000|2024-11-28 15:38:30|6013.17|6012.67|6013.17|6012.67|6013.17|6012.67|6013.05|6012.55|31
1732808320000|2024-11-28 15:38:40|6013.05|6012.55|6013.05|6012.55|6013.05|6012.55|6013.05|6012.55|1
1732808330000|2024-11-28 15:38:50|6012.92|6012.42|6012.8|6012.3|6012.92|6012.42|6012.8|6012.3|36
1732808340000|2024-11-28 15:39:00|6012.67|6012.17|6012.55|6012.05|6012.67|6012.17|6012.55|6012.05|20
1732808360000|2024-11-28 15:39:20|6012.67|6012.17|6012.55|6012.05|6012.8|6012.3|6012.55|6012.05|35
1732808370000|2024-11-28 15:39:30|6012.67|6012.17|6012.55|6012.05|6012.67|6012.17|6012.55|6012.05|5
1732808380000|2024-11-28 15:39:40|6012.42|6011.92|6012.55|6012.05|6012.8|6012.3|6012.42|6011.92|52
1732808390000|2024-11-28 15:39:50|||||||||4
1732808400000|2024-11-28 15:40:00|6012.42|6011.92|6012.55|6012.05|6012.55|6012.05|6012.42|6011.92|38
1732808410000|2024-11-28 15:40:10|6012.42|6011.92|6012.55|6012.05|6012.55|6012.05|6012.3|6011.8|29
1732808420000|2024-11-28 15:40:20|6012.42|6011.92|6012.42|6011.92|6012.55|6012.05|6012.42|6011.92|23
1732808430000|2024-11-28 15:40:30|6012.55|6012.05|6012.55|6012.05|6012.55|6012.05|6012.42|6011.92|41
1732808440000|2024-11-28 15:40:40|6012.42|6011.92|6012.55|6012.05|6012.55|6012.05|6012.42|6011.92|7
1732808450000|2024-11-28 15:40:50|6012.67|6012.17|6012.55|6012.05|6012.67|6012.17|6012.55|6012.05|39
1732808460000|2024-11-28 15:41:00|6012.67|6012.17|6012.55|6012.05|6012.67|6012.17|6012.55|6012.05|22
1732808470000|2024-11-28 15:41:10|6012.8|6012.3|6012.8|6012.3|6012.8|6012.3|6012.8|6012.3|72
1732808490000|2024-11-28 15:41:30|6012.92|6012.42|6013.05|6012.55|6013.05|6012.55|6012.8|6012.3|47
1732808500000|2024-11-28 15:41:40|6012.92|6012.42|6012.8|6012.3|6012.92|6012.42|6012.8|6012.3|26
1732808510000|2024-11-28 15:41:50|6012.92|6012.42|6013.05|6012.55|6013.05|6012.55|6012.8|6012.3|34
1732808520000|2024-11-28 15:42:00|6012.92|6012.42|6012.8|6012.3|6013.05|6012.55|6012.8|6012.3|9
1732808530000|2024-11-28 15:42:10|6012.92|6012.42|6012.8|6012.3|6012.92|6012.42|6012.8|6012.3|21
1732808540000|2024-11-28 15:42:20|6012.92|6012.42|6012.8|6012.3|6013.05|6012.55|6012.8|6012.3|17
1732808550000|2024-11-28 15:42:30|6012.92|6012.42|6013.05|6012.55|6013.05|6012.55|6012.8|6012.3|10
1732808560000|2024-11-28 15:42:40|6012.8|6012.3|6012.92|6012.42|6012.92|6012.42|6012.8|6012.3|16
1732808570000|2024-11-28 15:42:50|6013.05|6012.55|6012.92|6012.42|6013.05|6012.55|6012.8|6012.3|16
1732808580000|2024-11-28 15:43:00|6013.05|6012.55|6012.8|6012.3|6013.05|6012.55|6012.8|6012.3|8
1732808590000|2024-11-28 15:43:10|6013.05|6012.55|6012.8|6012.3|6013.05|6012.55|6012.8|6012.3|27
1732808600000|2024-11-28 15:43:20|6012.92|6012.42|6012.8|6012.3|6012.92|6012.42|6012.8|6012.3|6
1732808610000|2024-11-28 15:43:30|||||||||2
1732808620000|2024-11-28 15:43:40|6012.92|6012.42|6012.92|6012.42|6012.92|6012.42|6012.92|6012.42|12
1732808630000|2024-11-28 15:43:50|6013.05|6012.55|6012.8|6012.3|6013.05|6012.55|6012.8|6012.3|12
1732808640000|2024-11-28 15:44:00|6012.92|6012.42|6013.05|6012.55|6013.05|6012.55|6012.8|6012.3|17
1732808650000|2024-11-28 15:44:10|6012.92|6012.42|6013.05|6012.55|6013.05|6012.55|6012.8|6012.3|15
1732808660000|2024-11-28 15:44:20|6012.92|6012.42|6013.05|6012.55|6013.05|6012.55|6012.92|6012.42|4
1732808680000|2024-11-28 15:44:40|6012.92|6012.42|6013.05|6012.55|6013.05|6012.55|6012.92|6012.42|23
1732808690000|2024-11-28 15:44:50|||||||||3
1732808700000|2024-11-28 15:45:00|6013.17|6012.67|6013.3|6012.8|6013.3|6012.8|6013.17|6012.67|21
1732808710000|2024-11-28 15:45:10|6013.17|6012.67|6013.3|6012.8|6013.3|6012.8|6013.05|6012.55|40
1732808720000|2024-11-28 15:45:20|||||||||7
1732808730000|2024-11-28 15:45:30|6013.42|6012.92|6013.55|6013.05|6013.55|6013.05|6013.3|6012.8|30
1732808740000|2024-11-28 15:45:40|6013.42|6012.92|6013.3|6012.8|6013.42|6012.92|6013.3|6012.8|5
1732808750000|2024-11-28 15:45:50|6013.17|6012.67|6013.42|6012.92|6013.42|6012.92|6013.17|6012.67|20
1732808760000|2024-11-28 15:46:00|6013.3|6012.8|6013.8|6013.3|6013.8|6013.3|6013.3|6012.8|122
1732808770000|2024-11-28 15:46:10|6013.55|6013.05|6013.55|6013.05|6013.8|6013.3|6013.55|6013.05|42
1732808780000|2024-11-28 15:46:20|6013.67|6013.17|6013.55|6013.05|6013.67|6013.17|6013.55|6013.05|8
1732808790000|2024-11-28 15:46:30|6013.67|6013.17|6013.8|6013.3|6013.8|6013.3|6013.67|6013.17|16
1732808800000|2024-11-28 15:46:40|6013.55|6013.05|6013.55|6013.05|6013.55|6013.05|6013.42|6012.92|19
1732808820000|2024-11-28 15:47:00|6013.67|6013.17|6013.55|6013.05|6013.8|6013.3|6013.55|6013.05|12
1732808830000|2024-11-28 15:47:10|6013.67|6013.17|6013.8|6013.3|6013.8|6013.3|6013.55|6013.05|29
1732808840000|2024-11-28 15:47:20|6013.67|6013.17|6013.55|6013.05|6013.8|6013.3|6013.55|6013.05|22
1732808850000|2024-11-28 15:47:30|||||||||2
1732808860000|2024-11-28 15:47:40|||||||||15
1732808870000|2024-11-28 15:47:50|||||||||6
1732808880000|2024-11-28 15:48:00|||||||||1
1732808890000|2024-11-28 15:48:10|||||||||8
1732808900000|2024-11-28 15:48:20|6013.42|6012.92|6013.17|6012.67|6013.42|6012.92|6013.17|6012.67|31
1732808910000|2024-11-28 15:48:30|6013.05|6012.55|6013.55|6013.05|6013.55|6013.05|6013.05|6012.55|44
1732808920000|2024-11-28 15:48:40|6013.67|6013.17|6013.67|6013.17|6013.8|6013.3|6013.67|6013.17|69
1732808930000|2024-11-28 15:48:50|6013.55|6013.05|6013.8|6013.3|6013.8|6013.3|6013.55|6013.05|29
1732808940000|2024-11-28 15:49:00|||||||||4
1732808950000|2024-11-28 15:49:10|||||||||7
1732808960000|2024-11-28 15:49:20|||||||||2
1732808970000|2024-11-28 15:49:30|6013.67|6013.17|6013.8|6013.3|6013.8|6013.3|6013.55|6013.05|87
1732808990000|2024-11-28 15:49:50|6013.67|6013.17|6013.67|6013.17|6013.8|6013.3|6013.55|6013.05|41
1732809000000|2024-11-28 15:50:00|6013.55|6013.05|6013.55|6013.05|6013.8|6013.3|6013.55|6013.05|27
1732809020000|2024-11-28 15:50:20|||||||||1
1732809030000|2024-11-28 15:50:30|||||||||29
1732809040000|2024-11-28 15:50:40|6013.8|6013.3|6013.55|6013.05|6013.8|6013.3|6013.55|6013.05|105
1732809050000|2024-11-28 15:50:50|6013.67|6013.17|6013.8|6013.3|6013.8|6013.3|6013.67|6013.17|29
1732809060000|2024-11-28 15:51:00|6013.67|6013.17|6013.8|6013.3|6013.8|6013.3|6013.55|6013.05|27
1732809070000|2024-11-28 15:51:10|6013.67|6013.17|6013.55|6013.05|6013.8|6013.3|6013.55|6013.05|20
1732809080000|2024-11-28 15:51:20|6013.67|6013.17|6013.55|6013.05|6013.8|6013.3|6013.55|6013.05|14
1732809090000|2024-11-28 15:51:30|6013.42|6012.92|6013.55|6013.05|6013.55|6013.05|6013.42|6012.92|24
1732809100000|2024-11-28 15:51:40|6013.67|6013.17|6013.55|6013.05|6013.67|6013.17|6013.55|6013.05|17
1732809110000|2024-11-28 15:51:50|||||||||11
1732809120000|2024-11-28 15:52:00|6013.42|6012.92|6013.3|6012.8|6013.42|6012.92|6013.3|6012.8|139
1732809130000|2024-11-28 15:52:10|6013.17|6012.67|6013.05|6012.55|6013.3|6012.8|6013.05|6012.55|44
1732809150000|2024-11-28 15:52:30|6013.17|6012.67|6013.05|6012.55|6013.17|6012.67|6013.05|6012.55|18
1732809160000|2024-11-28 15:52:40|6013.17|6012.67|6013.05|6012.55|6013.17|6012.67|6013.05|6012.55|17
1732809170000|2024-11-28 15:52:50|6013.3|6012.8|6013.05|6012.55|6013.3|6012.8|6013.05|6012.55|18
1732809180000|2024-11-28 15:53:00|6013.17|6012.67|6013.05|6012.55|6013.3|6012.8|6013.05|6012.55|35
1732809190000|2024-11-28 15:53:10|||||||||18
1732809200000|2024-11-28 15:53:20|6012.92|6012.42|6013.3|6012.8|6013.3|6012.8|6012.92|6012.42|129
1732809210000|2024-11-28 15:53:30|||||||||10
1732809220000|2024-11-28 15:53:40|6013.42|6012.92|6013.3|6012.8|6013.42|6012.92|6013.3|6012.8|18
1732809230000|2024-11-28 15:53:50|6013.42|6012.92|6013.55|6013.05|6013.55|6013.05|6013.42|6012.92|10
1732809240000|2024-11-28 15:54:00|||||||||4
1732809250000|2024-11-28 15:54:10|6013.42|6012.92|6013.3|6012.8|6013.42|6012.92|6013.3|6012.8|25
1732809260000|2024-11-28 15:54:20|6013.42|6012.92|6013.3|6012.8|6013.55|6013.05|6013.3|6012.8|42
1732809270000|2024-11-28 15:54:30|6013.42|6012.92|6013.42|6012.92|6013.42|6012.92|6013.3|6012.8|9
1732809280000|2024-11-28 15:54:40|6013.55|6013.05|6013.55|6013.05|6013.55|6013.05|6013.42|6012.92|10
1732809300000|2024-11-28 15:55:00|6013.42|6012.92|6013.55|6013.05|6013.55|6013.05|6013.42|6012.92|8
1732809310000|2024-11-28 15:55:10|6013.42|6012.92|6013.55|6013.05|6013.55|6013.05|6013.3|6012.8|3
1732809320000|2024-11-28 15:55:20|6013.42|6012.92|6013.55|6013.05|6013.55|6013.05|6013.3|6012.8|14
1732809330000|2024-11-28 15:55:30|6013.42|6012.92|6013.3|6012.8|6013.55|6013.05|6013.3|6012.8|24
1732809340000|2024-11-28 15:55:40|6013.42|6012.92|6013.05|6012.55|6013.42|6012.92|6013.05|6012.55|20
1732809350000|2024-11-28 15:55:50|6013.17|6012.67|6013.3|6012.8|6013.3|6012.8|6013.05|6012.55|26
1732809360000|2024-11-28 15:56:00|6013.17|6012.67|6013.05|6012.55|6013.3|6012.8|6013.05|6012.55|55
1732809390000|2024-11-28 15:56:30|||||||||1
1732809400000|2024-11-28 15:56:40|6013.17|6012.67|6013.55|6013.05|6013.55|6013.05|6013.17|6012.67|77
1732809410000|2024-11-28 15:56:50|6013.05|6012.55|6013.05|6012.55|6013.05|6012.55|6013.05|6012.55|109
1732809420000|2024-11-28 15:57:00|||||||||2
1732809430000|2024-11-28 15:57:10|6013.3|6012.8|6013.3|6012.8|6013.3|6012.8|6013.3|6012.8|40
1732809440000|2024-11-28 15:57:20|6013.42|6012.92|6013.42|6012.92|6013.42|6012.92|6013.3|6012.8|24
1732809450000|2024-11-28 15:57:30|6013.55|6013.05|6013.3|6012.8|6013.55|6013.05|6013.3|6012.8|29
1732809460000|2024-11-28 15:57:40|6013.42|6012.92|6013.3|6012.8|6013.42|6012.92|6013.3|6012.8|2
1732809470000|2024-11-28 15:57:50|6013.05|6012.55|6013.3|6012.8|6013.3|6012.8|6013.05|6012.55|46
1732809480000|2024-11-28 15:58:00|6013.17|6012.67|6013.05|6012.55|6013.17|6012.67|6013.05|6012.55|52
1732809490000|2024-11-28 15:58:10|||||||||42
1732809500000|2024-11-28 15:58:20|6012.92|6012.42|6013.05|6012.55|6013.3|6012.8|6012.8|6012.3|68
1732809510000|2024-11-28 15:58:30|6013.17|6012.67|6013.3|6012.8|6013.3|6012.8|6013.17|6012.67|21
1732809520000|2024-11-28 15:58:40|6013.17|6012.67|6012.8|6012.3|6013.3|6012.8|6012.8|6012.3|25
1732809530000|2024-11-28 15:58:50|6012.92|6012.42|6012.8|6012.3|6012.92|6012.42|6012.8|6012.3|8
1732809540000|2024-11-28 15:59:00|6012.92|6012.42|6013.05|6012.55|6013.05|6012.55|6012.8|6012.3|39
1732809550000|2024-11-28 15:59:10|||||||||10
1732809560000|2024-11-28 15:59:20|||||||||3
1732809570000|2024-11-28 15:59:30|6013.17|6012.67|6013.3|6012.8|6013.3|6012.8|6013.17|6012.67|16
1732809580000|2024-11-28 15:59:40|6013.17|6012.67|6013.05|6012.55|6013.3|6012.8|6013.05|6012.55|38
1732809590000|2024-11-28 15:59:50|6013.17|6012.67|6013.17|6012.67|6013.17|6012.67|6013.05|6012.55|24
1732809600000|2024-11-28 16:00:00|6013.05|6012.55|6013.55|6013.05|6013.55|6013.05|6013.05|6012.55|72
1732809610000|2024-11-28 16:00:10|||||||||19
1732809620000|2024-11-28 16:00:20|6013.67|6013.17|6013.8|6013.3|6013.8|6013.3|6013.67|6013.17|80
1732809630000|2024-11-28 16:00:30|6013.67|6013.17|6013.8|6013.3|6013.8|6013.3|6013.55|6013.05|21
1732809640000|2024-11-28 16:00:40|6014.05|6013.55|6014.05|6013.55|6014.3|6013.8|6014.05|6013.55|606
1732809650000|2024-11-28 16:00:50|6014.17|6013.67|6014.3|6013.8|6014.3|6013.8|6014.05|6013.55|32
1732809660000|2024-11-28 16:01:00|6014.05|6013.55|6014.3|6013.8|6014.3|6013.8|6014.05|6013.55|55
1732809670000|2024-11-28 16:01:10|||||||||15
1732809680000|2024-11-28 16:01:20|6014.17|6013.67|6014.3|6013.8|6014.3|6013.8|6014.05|6013.55|23
1732809700000|2024-11-28 16:01:40|||||||||3
1732809710000|2024-11-28 16:01:50|6014.55|6014.05|6014.55|6014.05|6014.55|6014.05|6014.55|6014.05|55
1732809720000|2024-11-28 16:02:00|||||||||10
1732809730000|2024-11-28 16:02:10|6014.3|6013.8|6014.55|6014.05|6014.55|6014.05|6014.3|6013.8|62
1732809740000|2024-11-28 16:02:20|||||||||7
1732809750000|2024-11-28 16:02:30|||||||||242
1732809760000|2024-11-28 16:02:40|6014.42|6013.92|6014.55|6014.05|6014.55|6014.05|6014.42|6013.92|37
1732809770000|2024-11-28 16:02:50|6014.67|6014.17|6014.67|6014.17|6014.8|6014.3|6014.67|6014.17|87
1732809780000|2024-11-28 16:03:00|6014.55|6014.05|6014.55|6014.05|6014.8|6014.3|6014.55|6014.05|72
1732809790000|2024-11-28 16:03:10|6014.67|6014.17|6014.55|6014.05|6014.67|6014.17|6014.55|6014.05|6
1732809800000|2024-11-28 16:03:20|||||||||26
1732809820000|2024-11-28 16:03:40|||||||||10
1732809830000|2024-11-28 16:03:50|||||||||46
1732809840000|2024-11-28 16:04:00|6014.42|6013.92|6014.3|6013.8|6014.42|6013.92|6014.3|6013.8|10
1732809860000|2024-11-28 16:04:20|6014.05|6013.55|6014.05|6013.55|6014.05|6013.55|6014.05|6013.55|10
1732809870000|2024-11-28 16:04:30|||||||||29
1732809880000|2024-11-28 16:04:40|||||||||5
1732809890000|2024-11-28 16:04:50|6013.8|6013.3|6013.92|6013.42|6014.05|6013.55|6013.8|6013.3|38
1732809900000|2024-11-28 16:05:00|6013.8|6013.3|6013.8|6013.3|6014.05|6013.55|6013.8|6013.3|13
1732809910000|2024-11-28 16:05:10|6013.92|6013.42|6014.05|6013.55|6014.05|6013.55|6013.8|6013.3|106
1732809920000|2024-11-28 16:05:20|6013.92|6013.42|6014.05|6013.55|6014.05|6013.55|6013.8|6013.3|12
1732809930000|2024-11-28 16:05:30|6013.92|6013.42|6013.8|6013.3|6014.05|6013.55|6013.8|6013.3|19
1732809950000|2024-11-28 16:05:50|||||||||9
1732809960000|2024-11-28 16:06:00|6013.67|6013.17|6013.55|6013.05|6013.67|6013.17|6013.55|6013.05|31
1732809970000|2024-11-28 16:06:10|6013.67|6013.17|6013.55|6013.05|6013.67|6013.17|6013.55|6013.05|10
1732809980000|2024-11-28 16:06:20|6013.67|6013.17|6013.8|6013.3|6013.8|6013.3|6013.67|6013.17|13
1732809990000|2024-11-28 16:06:30|||||||||8
1732810000000|2024-11-28 16:06:40|6013.67|6013.17|6013.67|6013.17|6013.67|6013.17|6013.67|6013.17|9
1732810010000|2024-11-28 16:06:50|6013.8|6013.3|6013.8|6013.3|6013.8|6013.3|6013.67|6013.17|6
1732810020000|2024-11-28 16:07:00|6013.67|6013.17|6013.55|6013.05|6013.8|6013.3|6013.55|6013.05|2
1732810040000|2024-11-28 16:07:20|||||||||8
1732810060000|2024-11-28 16:07:40|||||||||12
1732810070000|2024-11-28 16:07:50|||||||||7
1732810080000|2024-11-28 16:08:00|6013.8|6013.3|6014.05|6013.55|6014.05|6013.55|6013.8|6013.3|59
1732810090000|2024-11-28 16:08:10|||||||||1
1732810100000|2024-11-28 16:08:20|||||||||1
1732810110000|2024-11-28 16:08:30|6014.17|6013.67|6014.3|6013.8|6014.3|6013.8|6014.05|6013.55|60
1732810120000|2024-11-28 16:08:40|6014.17|6013.67|6014.05|6013.55|6014.17|6013.67|6014.05|6013.55|26
1732810130000|2024-11-28 16:08:50|6014.17|6013.67|6014.3|6013.8|6014.3|6013.8|6014.05|6013.55|40
1732810140000|2024-11-28 16:09:00|||||||||8
1732810150000|2024-11-28 16:09:10|6014.42|6013.92|6014.3|6013.8|6014.55|6014.05|6014.3|6013.8|33
1732810160000|2024-11-28 16:09:20|6014.17|6013.67|6014.3|6013.8|6014.3|6013.8|6014.17|6013.67|15
1732810180000|2024-11-28 16:09:40|6014.17|6013.67|6014.05|6013.55|6014.17|6013.67|6014.05|6013.55|9
1732810190000|2024-11-28 16:09:50|6013.92|6013.42|6013.8|6013.3|6013.92|6013.42|6013.8|6013.3|26
1732810200000|2024-11-28 16:10:00|6013.92|6013.42|6014.3|6013.8|6014.3|6013.8|6013.92|6013.42|28
1732810210000|2024-11-28 16:10:10|6014.17|6013.67|6014.3|6013.8|6014.3|6013.8|6014.17|6013.67|5
1732810220000|2024-11-28 16:10:20|6014.42|6013.92|6014.3|6013.8|6014.42|6013.92|6014.3|6013.8|51
1732810230000|2024-11-28 16:10:30|6014.55|6014.05|6014.55|6014.05|6014.55|6014.05|6014.55|6014.05|13
1732810240000|2024-11-28 16:10:40|||||||||2
1732810250000|2024-11-28 16:10:50|||||||||2
1732810260000|2024-11-28 16:11:00|||||||||1
1732810280000|2024-11-28 16:11:20|6014.42|6013.92|6014.55|6014.05|6014.55|6014.05|6014.42|6013.92|34
1732810290000|2024-11-28 16:11:30|6014.42|6013.92|6014.55|6014.05|6014.55|6014.05|6014.42|6013.92|17
1732810340000|2024-11-28 16:12:20|||||||||12
1732810350000|2024-11-28 16:12:30|||||||||31
1732810360000|2024-11-28 16:12:40|6014.67|6014.17|6014.8|6014.3|6014.8|6014.3|6014.67|6014.17|41
1732810370000|2024-11-28 16:12:50|||||||||5
1732810380000|2024-11-28 16:13:00|6014.92|6014.42|6015.05|6014.55|6015.05|6014.55|6014.92|6014.42|86
1732810390000|2024-11-28 16:13:10|||||||||24
1732810400000|2024-11-28 16:13:20|6014.92|6014.42|6014.8|6014.3|6015.05|6014.55|6014.8|6014.3|195
1732810410000|2024-11-28 16:13:30|||||||||3
1732810430000|2024-11-28 16:13:50|6014.67|6014.17|6014.55|6014.05|6014.8|6014.3|6014.55|6014.05|130
1732810440000|2024-11-28 16:14:00|||||||||21
1732810450000|2024-11-28 16:14:10|6014.8|6014.3|6014.8|6014.3|6014.8|6014.3|6014.67|6014.17|29
1732810460000|2024-11-28 16:14:20|6014.92|6014.42|6014.8|6014.3|6015.05|6014.55|6014.8|6014.3|27
1732810470000|2024-11-28 16:14:30|||||||||2
1732810480000|2024-11-28 16:14:40|||||||||15
1732810490000|2024-11-28 16:14:50|||||||||9
1732810500000|2024-11-28 16:15:00|6014.55|6014.05|6014.55|6014.05|6014.55|6014.05|6014.55|6014.05|24
1732810510000|2024-11-28 16:15:10|6014.42|6013.92|6014.55|6014.05|6014.55|6014.05|6014.42|6013.92|28
1732810520000|2024-11-28 16:15:20|||||||||2
1732810530000|2024-11-28 16:15:30|||||||||1
1732810550000|2024-11-28 16:15:50|6014.42|6013.92|6014.8|6014.3|6014.8|6014.3|6014.42|6013.92|58
1732810560000|2024-11-28 16:16:00|6014.67|6014.17|6014.8|6014.3|6014.8|6014.3|6014.67|6014.17|26
1732810580000|2024-11-28 16:16:20|6014.92|6014.42|6014.55|6014.05|6014.92|6014.42|6014.55|6014.05|45
1732810590000|2024-11-28 16:16:30|||||||||3
1732810620000|2024-11-28 16:17:00|6014.42|6013.92|6014.55|6014.05|6014.55|6014.05|6014.42|6013.92|17
1732810640000|2024-11-28 16:17:20|6014.67|6014.17|6014.8|6014.3|6014.8|6014.3|6014.67|6014.17|34
1732810650000|2024-11-28 16:17:30|6014.92|6014.42|6015.05|6014.55|6015.05|6014.55|6014.92|6014.42|74
1732810660000|2024-11-28 16:17:40|6014.8|6014.3|6015.05|6014.55|6015.05|6014.55|6014.8|6014.3|23
1732810670000|2024-11-28 16:17:50|6014.92|6014.42|6014.8|6014.3|6014.92|6014.42|6014.8|6014.3|29
1732810680000|2024-11-28 16:18:00|||||||||3
1732810690000|2024-11-28 16:18:10|||||||||1
1732810700000|2024-11-28 16:18:20|6014.92|6014.42|6015.05|6014.55|6015.05|6014.55|6014.8|6014.3|36
1732810710000|2024-11-28 16:18:30|||||||||1
1732810720000|2024-11-28 16:18:40|||||||||1
1732810730000|2024-11-28 16:18:50|||||||||3
1732810740000|2024-11-28 16:19:00|6014.8|6014.3|6014.8|6014.3|6014.8|6014.3|6014.8|6014.3|46
1732810780000|2024-11-28 16:19:40|||||||||6
1732810790000|2024-11-28 16:19:50|||||||||1
1732810800000|2024-11-28 16:20:00|6014.92|6014.42|6015.05|6014.55|6015.05|6014.55|6014.8|6014.3|82
1732810810000|2024-11-28 16:20:10|6014.8|6014.3|6014.8|6014.3|6014.8|6014.3|6014.8|6014.3|38
1732810820000|2024-11-28 16:20:20|||||||||9
1732810840000|2024-11-28 16:20:40|||||||||10
1732810850000|2024-11-28 16:20:50|6014.67|6014.17|6014.55|6014.05|6014.67|6014.17|6014.55|6014.05|43
1732810860000|2024-11-28 16:21:00|6014.67|6014.17|6014.55|6014.05|6014.67|6014.17|6014.55|6014.05|9
1732810870000|2024-11-28 16:21:10|6014.67|6014.17|6014.8|6014.3|6014.8|6014.3|6014.67|6014.17|13
1732810880000|2024-11-28 16:21:20|||||||||8
1732810890000|2024-11-28 16:21:30|6014.67|6014.17|6014.55|6014.05|6014.67|6014.17|6014.55|6014.05|20
1732810910000|2024-11-28 16:21:50|||||||||5
1732810920000|2024-11-28 16:22:00|6014.8|6014.3|6014.8|6014.3|6014.8|6014.3|6014.8|6014.3|15
1732810930000|2024-11-28 16:22:10|||||||||3
1732810950000|2024-11-28 16:22:30|6014.55|6014.05|6014.55|6014.05|6014.55|6014.05|6014.55|6014.05|24
1732810960000|2024-11-28 16:22:40|6014.67|6014.17|6014.55|6014.05|6014.67|6014.17|6014.55|6014.05|17
1732810970000|2024-11-28 16:22:50|6014.42|6013.92|6014.3|6013.8|6014.42|6013.92|6014.3|6013.8|30
1732811010000|2024-11-28 16:23:30|||||||||27
1732811020000|2024-11-28 16:23:40|6014.42|6013.92|6014.3|6013.8|6014.42|6013.92|6014.3|6013.8|22
1732811030000|2024-11-28 16:23:50|6014.42|6013.92|6014.55|6014.05|6014.55|6014.05|6014.42|6013.92|8
1732811040000|2024-11-28 16:24:00|||||||||10
1732811050000|2024-11-28 16:24:10|||||||||7
1732811060000|2024-11-28 16:24:20|||||||||4
1732811070000|2024-11-28 16:24:30|6014.42|6013.92|6014.3|6013.8|6014.42|6013.92|6014.3|6013.8|48
1732811080000|2024-11-28 16:24:40|6014.42|6013.92|6014.3|6013.8|6014.42|6013.92|6014.3|6013.8|19
1732811090000|2024-11-28 16:24:50|||||||||1
1732811100000|2024-11-28 16:25:00|6014.17|6013.67|6014.05|6013.55|6014.17|6013.67|6014.05|6013.55|23
1732811110000|2024-11-28 16:25:10|||||||||48
1732811120000|2024-11-28 16:25:20|6013.92|6013.42|6013.8|6013.3|6013.92|6013.42|6013.8|6013.3|56
1732811130000|2024-11-28 16:25:30|||||||||1
1732811140000|2024-11-28 16:25:40|||||||||11
1732811150000|2024-11-28 16:25:50|||||||||5
1732811160000|2024-11-28 16:26:00|||||||||42
1732811170000|2024-11-28 16:26:10|6013.67|6013.17|6013.55|6013.05|6013.8|6013.3|6013.55|6013.05|78
1732811190000|2024-11-28 16:26:30|||||||||4
1732811200000|2024-11-28 16:26:40|||||||||24
1732811210000|2024-11-28 16:26:50|6013.3|6012.8|6013.55|6013.05|6013.55|6013.05|6013.3|6012.8|35
1732811220000|2024-11-28 16:27:00|6013.42|6012.92|6013.05|6012.55|6013.42|6012.92|6012.8|6012.3|161
1732811230000|2024-11-28 16:27:10|6012.8|6012.3|6013.05|6012.55|6013.05|6012.55|6012.8|6012.3|503
1732811240000|2024-11-28 16:27:20|||||||||13
1732811250000|2024-11-28 16:27:30|6012.92|6012.42|6012.8|6012.3|6012.92|6012.42|6012.8|6012.3|93
1732811260000|2024-11-28 16:27:40|||||||||114
1732811270000|2024-11-28 16:27:50|6012.55|6012.05|6012.55|6012.05|6012.55|6012.05|6012.55|6012.05|130
1732811280000|2024-11-28 16:28:00|6012.8|6012.3|6012.55|6012.05|6012.8|6012.3|6012.55|6012.05|122
1732811290000|2024-11-28 16:28:10|6012.8|6012.3|6013.05|6012.55|6013.05|6012.55|6012.8|6012.3|85
1732811300000|2024-11-28 16:28:20|||||||||1
1732811330000|2024-11-28 16:28:50|6012.8|6012.3|6012.8|6012.3|6012.8|6012.3|6012.8|6012.3|86
1732811340000|2024-11-28 16:29:00|||||||||47
1732811350000|2024-11-28 16:29:10|6012.92|6012.42|6012.8|6012.3|6013.05|6012.55|6012.8|6012.3|39
1732811360000|2024-11-28 16:29:20|||||||||1
1732811370000|2024-11-28 16:29:30|6012.92|6012.42|6012.8|6012.3|6013.05|6012.55|6012.8|6012.3|31
1732811380000|2024-11-28 16:29:40|||||||||6
1732811390000|2024-11-28 16:29:50|||||||||6
1732811400000|2024-11-28 16:30:00|6013.05|6012.55|6012.8|6012.3|6013.05|6012.55|6012.8|6012.3|75
1732811410000|2024-11-28 16:30:10|6012.92|6012.42|6012.8|6012.3|6013.05|6012.55|6012.8|6012.3|53
1732811420000|2024-11-28 16:30:20|||||||||14
1732811430000|2024-11-28 16:30:30|||||||||10
1732811440000|2024-11-28 16:30:40|||||||||24
1732811460000|2024-11-28 16:31:00|||||||||14
1732811470000|2024-11-28 16:31:10|6012.67|6012.17|6012.55|6012.05|6012.67|6012.17|6012.55|6012.05|49
1732811480000|2024-11-28 16:31:20|||||||||5
1732811490000|2024-11-28 16:31:30|||||||||12
1732811500000|2024-11-28 16:31:40|6012.42|6011.92|6012.55|6012.05|6012.55|6012.05|6012.3|6011.8|145
1732811520000|2024-11-28 16:32:00|||||||||14
1732811530000|2024-11-28 16:32:10|6012.42|6011.92|6012.3|6011.8|6012.55|6012.05|6012.3|6011.8|129
1732811540000|2024-11-28 16:32:20|6012.42|6011.92|6012.55|6012.05|6012.55|6012.05|6012.3|6011.8|30
1732811550000|2024-11-28 16:32:30|||||||||18
1732811560000|2024-11-28 16:32:40|6012.42|6011.92|6012.05|6011.55|6012.42|6011.92|6012.05|6011.55|69
1732811570000|2024-11-28 16:32:50|6012.17|6011.67|6012.3|6011.8|6012.3|6011.8|6012.17|6011.67|37
1732811580000|2024-11-28 16:33:00|6012.42|6011.92|6012.42|6011.92|6012.42|6011.92|6012.3|6011.8|36
1732811590000|2024-11-28 16:33:10|6012.55|6012.05|6012.3|6011.8|6012.55|6012.05|6012.3|6011.8|17
1732811600000|2024-11-28 16:33:20|||||||||38
1732811630000|2024-11-28 16:33:50|||||||||112
1732811640000|2024-11-28 16:34:00|||||||||2
1732811650000|2024-11-28 16:34:10|6012.05|6011.55|6011.8|6011.3|6012.05|6011.55|6011.67|6011.17|167
1732811660000|2024-11-28 16:34:20|6012.05|6011.55|6011.8|6011.3|6012.05|6011.55|6011.8|6011.3|124
1732811670000|2024-11-28 16:34:30|6011.92|6011.42|6011.8|6011.3|6012.05|6011.55|6011.8|6011.3|60
1732811680000|2024-11-28 16:34:40|6011.92|6011.42|6011.55|6011.05|6011.92|6011.42|6011.55|6011.05|71
1732811690000|2024-11-28 16:34:50|6011.67|6011.17|6011.55|6011.05|6011.67|6011.17|6011.55|6011.05|93
1732811700000|2024-11-28 16:35:00|||||||||45
1732811710000|2024-11-28 16:35:10|6011.67|6011.17|6011.8|6011.3|6011.8|6011.3|6011.67|6011.17|80
1732811720000|2024-11-28 16:35:20|6012.05|6011.55|6011.8|6011.3|6012.05|6011.55|6011.8|6011.3|59
1732811730000|2024-11-28 16:35:30|6011.92|6011.42|6011.8|6011.3|6012.05|6011.55|6011.8|6011.3|98
1732811740000|2024-11-28 16:35:40|6011.67|6011.17|6011.8|6011.3|6011.8|6011.3|6011.55|6011.05|114
1732811750000|2024-11-28 16:35:50|||||||||38
1732811760000|2024-11-28 16:36:00|||||||||13
1732811770000|2024-11-28 16:36:10|6011.55|6011.05|6011.55|6011.05|6011.67|6011.17|6011.55|6011.05|184
1732811780000|2024-11-28 16:36:20|6011.42|6010.92|6011.3|6010.8|6011.42|6010.92|6011.3|6010.8|23
1732811790000|2024-11-28 16:36:30|||||||||14
1732811810000|2024-11-28 16:36:50|||||||||20
1732811820000|2024-11-28 16:37:00|||||||||59
1732811830000|2024-11-28 16:37:10|||||||||38
1732811840000|2024-11-28 16:37:20|||||||||10
1732811850000|2024-11-28 16:37:30|6011.17|6010.67|6011.05|6010.55|6011.17|6010.67|6011.05|6010.55|54
1732811860000|2024-11-28 16:37:40|6010.92|6010.42|6011.05|6010.55|6011.05|6010.55|6010.92|6010.42|49
1732811870000|2024-11-28 16:37:50|6011.3|6010.8|6011.3|6010.8|6011.3|6010.8|6011.3|6010.8|81
1732811880000|2024-11-28 16:38:00|6011.42|6010.92|6012.05|6011.55|6012.05|6011.55|6011.42|6010.92|83
1732811890000|2024-11-28 16:38:10|6012.17|6011.67|6012.05|6011.55|6012.17|6011.67|6012.05|6011.55|30
1732811900000|2024-11-28 16:38:20|||||||||15
1732811910000|2024-11-28 16:38:30|||||||||2
1732811920000|2024-11-28 16:38:40|||||||||4
1732811930000|2024-11-28 16:38:50|6011.92|6011.42|6012.05|6011.55|6012.05|6011.55|6011.92|6011.42|54
1732811940000|2024-11-28 16:39:00|6011.8|6011.3|6011.67|6011.17|6011.8|6011.3|6011.55|6011.05|58
1732811950000|2024-11-28 16:39:10|6011.55|6011.05|6011.3|6010.8|6011.55|6011.05|6011.3|6010.8|37
1732811960000|2024-11-28 16:39:20|6011.42|6010.92|6011.55|6011.05|6011.55|6011.05|6011.42|6010.92|51
1732811970000|2024-11-28 16:39:30|||||||||4
1732811990000|2024-11-28 16:39:50|6011.3|6010.8|6011.3|6010.8|6011.55|6011.05|6011.3|6010.8|112
1732812000000|2024-11-28 16:40:00|||||||||20
1732812010000|2024-11-28 16:40:10|6011.55|6011.05|6011.55|6011.05|6011.55|6011.05|6011.55|6011.05|124
1732812020000|2024-11-28 16:40:20|||||||||5
1732812040000|2024-11-28 16:40:40|6011.67|6011.17|6011.55|6011.05|6011.67|6011.17|6011.55|6011.05|30
1732812050000|2024-11-28 16:40:50|6011.67|6011.17|6011.55|6011.05|6011.67|6011.17|6011.55|6011.05|12
1732812060000|2024-11-28 16:41:00|6011.67|6011.17|6011.55|6011.05|6011.67|6011.17|6011.3|6010.8|31
1732812070000|2024-11-28 16:41:10|6011.42|6010.92|6011.3|6010.8|6011.55|6011.05|6011.3|6010.8|43
1732812090000|2024-11-28 16:41:30|6011.42|6010.92|6011.55|6011.05|6011.55|6011.05|6011.42|6010.92|24
1732812110000|2024-11-28 16:41:50|||||||||5
1732812120000|2024-11-28 16:42:00|||||||||33
1732812130000|2024-11-28 16:42:10|6011.42|6010.92|6011.3|6010.8|6011.42|6010.92|6011.3|6010.8|69
1732812150000|2024-11-28 16:42:30|6011.55|6011.05|6011.3|6010.8|6011.55|6011.05|6011.3|6010.8|58
1732812160000|2024-11-28 16:42:40|6011.05|6010.55|6011.05|6010.55|6011.05|6010.55|6011.05|6010.55|43
1732812180000|2024-11-28 16:43:00|6010.92|6010.42|6011.3|6010.8|6011.3|6010.8|6010.92|6010.42|77
1732812190000|2024-11-28 16:43:10|||||||||16
1732812200000|2024-11-28 16:43:20|6011.42|6010.92|6011.55|6011.05|6011.55|6011.05|6011.42|6010.92|24
1732812210000|2024-11-28 16:43:30|||||||||1
1732812230000|2024-11-28 16:43:50|6011.42|6010.92|6011.3|6010.8|6011.42|6010.92|6011.3|6010.8|30
1732812240000|2024-11-28 16:44:00|||||||||8
1732812250000|2024-11-28 16:44:10|6011.42|6010.92|6011.55|6011.05|6011.55|6011.05|6011.42|6010.92|21
1732812260000|2024-11-28 16:44:20|6011.42|6010.92|6011.3|6010.8|6011.42|6010.92|6011.3|6010.8|17
1732812270000|2024-11-28 16:44:30|6011.42|6010.92|6011.55|6011.05|6011.55|6011.05|6011.42|6010.92|13
1732812290000|2024-11-28 16:44:50|||||||||8
1732812300000|2024-11-28 16:45:00|6011.8|6011.3|6011.8|6011.3|6011.8|6011.3|6011.8|6011.3|44
1732812320000|2024-11-28 16:45:20|||||||||7
1732812330000|2024-11-28 16:45:30|6011.92|6011.42|6011.8|6011.3|6012.05|6011.55|6011.8|6011.3|35
1732812340000|2024-11-28 16:45:40|||||||||47
1732812360000|2024-11-28 16:46:00|6011.67|6011.17|6011.55|6011.05|6011.67|6011.17|6011.55|6011.05|33
1732812370000|2024-11-28 16:46:10|6011.67|6011.17|6011.55|6011.05|6011.67|6011.17|6011.55|6011.05|20
1732812390000|2024-11-28 16:46:30|||||||||7
1732812410000|2024-11-28 16:46:50|6011.67|6011.17|6011.8|6011.3|6011.8|6011.3|6011.55|6011.05|32
1732812420000|2024-11-28 16:47:00|6011.67|6011.17|6011.55|6011.05|6011.67|6011.17|6011.55|6011.05|8
1732812430000|2024-11-28 16:47:10|||||||||8
1732812450000|2024-11-28 16:47:30|||||||||4
1732812460000|2024-11-28 16:47:40|||||||||4
1732812490000|2024-11-28 16:48:10|||||||||8
1732812500000|2024-11-28 16:48:20|6011.3|6010.8|6011.3|6010.8|6011.3|6010.8|6011.3|6010.8|18
1732812510000|2024-11-28 16:48:30|||||||||1
1732812530000|2024-11-28 16:48:50|6011.17|6010.67|6011.05|6010.55|6011.17|6010.67|6011.05|6010.55|56
1732812540000|2024-11-28 16:49:00|||||||||9
1732812550000|2024-11-28 16:49:10|||||||||17
1732812560000|2024-11-28 16:49:20|6011.17|6010.67|6011.3|6010.8|6011.3|6010.8|6011.17|6010.67|65
1732812570000|2024-11-28 16:49:30|||||||||8
1732812580000|2024-11-28 16:49:40|||||||||30
1732812590000|2024-11-28 16:49:50|||||||||8
1732812600000|2024-11-28 16:50:00|||||||||15
1732812610000|2024-11-28 16:50:10|6011.42|6010.92|6011.55|6011.05|6011.55|6011.05|6011.3|6010.8|36
1732812620000|2024-11-28 16:50:20|6011.3|6010.8|6011.3|6010.8|6011.3|6010.8|6011.3|6010.8|15
1732812640000|2024-11-28 16:50:40|||||||||1
1732812650000|2024-11-28 16:50:50|||||||||14
1732812660000|2024-11-28 16:51:00|6011.55|6011.05|6011.55|6011.05|6011.55|6011.05|6011.55|6011.05|38
1732812670000|2024-11-28 16:51:10|6011.42|6010.92|6011.55|6011.05|6011.55|6011.05|6011.42|6010.92|24
1732812680000|2024-11-28 16:51:20|6011.42|6010.92|6011.3|6010.8|6011.55|6011.05|6011.3|6010.8|22
1732812690000|2024-11-28 16:51:30|6011.55|6011.05|6011.3|6010.8|6011.55|6011.05|6011.3|6010.8|23
1732812710000|2024-11-28 16:51:50|||||||||6
1732812730000|2024-11-28 16:52:10|||||||||5
1732812750000|2024-11-28 16:52:30|||||||||20
1732812760000|2024-11-28 16:52:40|||||||||1
1732812770000|2024-11-28 16:52:50|||||||||11
1732812790000|2024-11-28 16:53:10|6011.42|6010.92|6011.42|6010.92|6011.55|6011.05|6011.42|6010.92|60
1732812800000|2024-11-28 16:53:20|6011.3|6010.8|6011.3|6010.8|6011.3|6010.8|6011.3|6010.8|0
1732812810000|2024-11-28 16:53:30|6011.42|6010.92|6011.55|6011.05|6011.55|6011.05|6011.42|6010.92|5
1732812820000|2024-11-28 16:53:40|||||||||3
1732812830000|2024-11-28 16:53:50|6011.3|6010.8|6011.3|6010.8|6011.3|6010.8|6011.3|6010.8|18
1732812840000|2024-11-28 16:54:00|||||||||55
1732812850000|2024-11-28 16:54:10|6011.05|6010.55|6011.3|6010.8|6011.3|6010.8|6011.05|6010.55|76
1732812880000|2024-11-28 16:54:40|6011.17|6010.67|6011.3|6010.8|6011.3|6010.8|6011.05|6010.55|24
1732812900000|2024-11-28 16:55:00|6011.05|6010.55|6011.05|6010.55|6011.05|6010.55|6011.05|6010.55|17
1732812910000|2024-11-28 16:55:10|6011.17|6010.67|6011.3|6010.8|6011.3|6010.8|6011.17|6010.67|13
1732812920000|2024-11-28 16:55:20|6011.17|6010.67|6011.17|6010.67|6011.17|6010.67|6011.05|6010.55|9
1732812930000|2024-11-28 16:55:30|6011.05|6010.55|6011.3|6010.8|6011.3|6010.8|6011.05|6010.55|8
1732812950000|2024-11-28 16:55:50|||||||||4
1732812960000|2024-11-28 16:56:00|||||||||3
1732812970000|2024-11-28 16:56:10|||||||||1
1732812980000|2024-11-28 16:56:20|||||||||4
1732812990000|2024-11-28 16:56:30|6011.17|6010.67|6011.3|6010.8|6011.3|6010.8|6011.17|6010.67|28
1732813000000|2024-11-28 16:56:40|||||||||2
1732813010000|2024-11-28 16:56:50|6011.17|6010.67|6011.17|6010.67|6011.3|6010.8|6011.17|6010.67|4
1732813020000|2024-11-28 16:57:00|6011.3|6010.8|6011.55|6011.05|6011.55|6011.05|6011.3|6010.8|30
1732813040000|2024-11-28 16:57:20|6011.42|6010.92|6011.3|6010.8|6011.42|6010.92|6011.3|6010.8|6
1732813050000|2024-11-28 16:57:30|||||||||11
1732813060000|2024-11-28 16:57:40|||||||||2
1732813080000|2024-11-28 16:58:00|6011.05|6010.55|6011.05|6010.55|6011.05|6010.55|6011.05|6010.55|37
1732813110000|2024-11-28 16:58:30|6011.17|6010.67|6011.3|6010.8|6011.3|6010.8|6011.17|6010.67|25
1732813120000|2024-11-28 16:58:40|||||||||11
1732813140000|2024-11-28 16:59:00|||||||||7
1732813150000|2024-11-28 16:59:10|6011.42|6010.92|6011.55|6011.05|6011.55|6011.05|6011.42|6010.92|40
1732813160000|2024-11-28 16:59:20|||||||||10
1732813190000|2024-11-28 16:59:50|6011.42|6010.92|6011.3|6010.8|6011.55|6011.05|6011.3|6010.8|71
1732813200000|2024-11-28 17:00:00|6011.55|6011.05|6011.55|6011.05|6011.55|6011.05|6011.55|6011.05|34
1732813210000|2024-11-28 17:00:10|||||||||7
1732813220000|2024-11-28 17:00:20|||||||||8
1732813230000|2024-11-28 17:00:30|||||||||5
1732813240000|2024-11-28 17:00:40|||||||||2
1732813250000|2024-11-28 17:00:50|6011.67|6011.17|6011.8|6011.3|6011.8|6011.3|6011.67|6011.17|31
1732813280000|2024-11-28 17:01:20|6012.05|6011.55|6012.05|6011.55|6012.05|6011.55|6012.05|6011.55|27
1732813290000|2024-11-28 17:01:30|||||||||5
1732813300000|2024-11-28 17:01:40|6012.3|6011.8|6012.05|6011.55|6012.3|6011.8|6012.05|6011.55|36
1732813310000|2024-11-28 17:01:50|6012.17|6011.67|6012.05|6011.55|6012.17|6011.67|6012.05|6011.55|23
1732813320000|2024-11-28 17:02:00|6012.17|6011.67|6012.3|6011.8|6012.3|6011.8|6012.17|6011.67|16
1732813330000|2024-11-28 17:02:10|||||||||2
1732813340000|2024-11-28 17:02:20|6012.42|6011.92|6012.55|6012.05|6012.55|6012.05|6012.42|6011.92|25
1732813350000|2024-11-28 17:02:30|||||||||4
1732813360000|2024-11-28 17:02:40|6012.42|6011.92|6012.55|6012.05|6012.55|6012.05|6012.42|6011.92|26
1732813370000|2024-11-28 17:02:50|6012.42|6011.92|6012.55|6012.05|6012.55|6012.05|6012.3|6011.8|13
1732813380000|2024-11-28 17:03:00|||||||||8
1732813390000|2024-11-28 17:03:10|||||||||1
1732813420000|2024-11-28 17:03:40|||||||||18
1732813430000|2024-11-28 17:03:50|||||||||6
1732813440000|2024-11-28 17:04:00|||||||||10
1732813460000|2024-11-28 17:04:20|||||||||20
1732813470000|2024-11-28 17:04:30|6012.42|6011.92|6012.3|6011.8|6012.42|6011.92|6012.3|6011.8|21
1732813480000|2024-11-28 17:04:40|6012.17|6011.67|6012.05|6011.55|6012.17|6011.67|6012.05|6011.55|14
1732813510000|2024-11-28 17:05:10|6012.3|6011.8|6012.3|6011.8|6012.3|6011.8|6012.17|6011.67|22
1732813520000|2024-11-28 17:05:20|6012.17|6011.67|6012.05|6011.55|6012.17|6011.67|6012.05|6011.55|7
1732813540000|2024-11-28 17:05:40|6011.92|6011.42|6012.05|6011.55|6012.05|6011.55|6011.92|6011.42|32
1732813550000|2024-11-28 17:05:50|6011.8|6011.3|6012.05|6011.55|6012.05|6011.55|6011.8|6011.3|42
1732813560000|2024-11-28 17:06:00|6012.55|6012.05|6012.3|6011.8|6012.55|6012.05|6012.3|6011.8|50
1732813570000|2024-11-28 17:06:10|6012.8|6012.3|6012.8|6012.3|6013.05|6012.55|6012.8|6012.3|198
1732813580000|2024-11-28 17:06:20|||||||||1
1732813610000|2024-11-28 17:06:50|6013.05|6012.55|6013.05|6012.55|6013.05|6012.55|6013.05|6012.55|14
1732813620000|2024-11-28 17:07:00|6012.92|6012.42|6013.05|6012.55|6013.05|6012.55|6012.92|6012.42|9
1732813630000|2024-11-28 17:07:10|6012.92|6012.42|6012.92|6012.42|6012.92|6012.42|6012.92|6012.42|6
1732813640000|2024-11-28 17:07:20|6012.8|6012.3|6013.05|6012.55|6013.05|6012.55|6012.8|6012.3|4
1732813650000|2024-11-28 17:07:30|6012.8|6012.3|6012.8|6012.3|6012.92|6012.42|6012.8|6012.3|19
1732813670000|2024-11-28 17:07:50|||||||||8
1732813680000|2024-11-28 17:08:00|6013.05|6012.55|6013.05|6012.55|6013.05|6012.55|6013.05|6012.55|53
1732813690000|2024-11-28 17:08:10|||||||||2
1732813700000|2024-11-28 17:08:20|6013.3|6012.8|6013.3|6012.8|6013.3|6012.8|6013.3|6012.8|17
1732813710000|2024-11-28 17:08:30|||||||||8
1732813720000|2024-11-28 17:08:40|||||||||2
1732813750000|2024-11-28 17:09:10|||||||||7
1732813760000|2024-11-28 17:09:20|||||||||8
1732813770000|2024-11-28 17:09:30|||||||||2
1732813780000|2024-11-28 17:09:40|||||||||3
1732813800000|2024-11-28 17:10:00|6013.17|6012.67|6013.17|6012.67|6013.3|6012.8|6013.17|6012.67|39
1732813810000|2024-11-28 17:10:10|6013.05|6012.55|6013.05|6012.55|6013.05|6012.55|6013.05|6012.55|0
1732813830000|2024-11-28 17:10:30|||||||||2
1732813860000|2024-11-28 17:11:00|||||||||7
1732813880000|2024-11-28 17:11:20|||||||||3
1732813890000|2024-11-28 17:11:30|6012.92|6012.42|6013.05|6012.55|6013.05|6012.55|6012.92|6012.42|21
1732813910000|2024-11-28 17:11:50|||||||||22
1732813920000|2024-11-28 17:12:00|6012.92|6012.42|6013.05|6012.55|6013.05|6012.55|6012.92|6012.42|17
1732813930000|2024-11-28 17:12:10|||||||||1
1732813980000|2024-11-28 17:13:00|||||||||12
1732814000000|2024-11-28 17:13:20|||||||||4
1732814020000|2024-11-28 17:13:40|||||||||2
1732814040000|2024-11-28 17:14:00|6012.8|6012.3|6012.8|6012.3|6012.8|6012.3|6012.8|6012.3|24
1732814060000|2024-11-28 17:14:20|||||||||1
1732814070000|2024-11-28 17:14:30|6012.67|6012.17|6012.3|6011.8|6012.67|6012.17|6012.05|6011.55|144
1732814100000|2024-11-28 17:15:00|6012.17|6011.67|6012.17|6011.67|6012.3|6011.8|6012.17|6011.67|25
1732814110000|2024-11-28 17:15:10|6012.05|6011.55|6012.05|6011.55|6012.05|6011.55|6012.05|6011.55|10
1732814120000|2024-11-28 17:15:20|||||||||5
1732814140000|2024-11-28 17:15:40|||||||||3
1732814150000|2024-11-28 17:15:50|||||||||9
1732814160000|2024-11-28 17:16:00|||||||||5
1732814180000|2024-11-28 17:16:20|6012.17|6011.67|6012.3|6011.8|6012.3|6011.8|6012.17|6011.67|32
1732814190000|2024-11-28 17:16:30|6012.55|6012.05|6012.55|6012.05|6012.55|6012.05|6012.55|6012.05|19
1732814210000|2024-11-28 17:16:50|6012.3|6011.8|6012.55|6012.05|6012.55|6012.05|6012.3|6011.8|74
1732814220000|2024-11-28 17:17:00|6012.3|6011.8|6012.42|6011.92|6012.42|6011.92|6012.3|6011.8|13
1732814230000|2024-11-28 17:17:10|6012.55|6012.05|6012.55|6012.05|6012.55|6012.05|6012.55|6012.05|2
1732814240000|2024-11-28 17:17:20|||||||||14
1732814250000|2024-11-28 17:17:30|||||||||5
1732814260000|2024-11-28 17:17:40|6012.8|6012.3|6012.8|6012.3|6012.8|6012.3|6012.8|6012.3|10
1732814270000|2024-11-28 17:17:50|||||||||16
1732814280000|2024-11-28 17:18:00|||||||||1
1732814290000|2024-11-28 17:18:10|6013.05|6012.55|6013.05|6012.55|6013.05|6012.55|6013.05|6012.55|8
1732814300000|2024-11-28 17:18:20|6012.8|6012.3|6012.8|6012.3|6012.8|6012.3|6012.8|6012.3|19
1732814320000|2024-11-28 17:18:40|6012.92|6012.42|6013.05|6012.55|6013.05|6012.55|6012.92|6012.42|50
1732814330000|2024-11-28 17:18:50|6012.92|6012.42|6013.05|6012.55|6013.05|6012.55|6012.92|6012.42|24
1732814340000|2024-11-28 17:19:00|6012.8|6012.3|6013.05|6012.55|6013.05|6012.55|6012.8|6012.3|14
1732814370000|2024-11-28 17:19:30|||||||||7
1732814380000|2024-11-28 17:19:40|||||||||2
1732814410000|2024-11-28 17:20:10|||||||||9
1732814440000|2024-11-28 17:20:40|||||||||58
1732814450000|2024-11-28 17:20:50|6012.8|6012.3|6012.92|6012.42|6013.05|6012.55|6012.8|6012.3|20
1732814460000|2024-11-28 17:21:00|6012.8|6012.3|6013.05|6012.55|6013.05|6012.55|6012.8|6012.3|9
1732814480000|2024-11-28 17:21:20|||||||||7
1732814510000|2024-11-28 17:21:50|||||||||7
1732814560000|2024-11-28 17:22:40|||||||||46
1732814570000|2024-11-28 17:22:50|||||||||2
1732814590000|2024-11-28 17:23:10|||||||||33
1732814610000|2024-11-28 17:23:30|6012.92|6012.42|6012.92|6012.42|6012.92|6012.42|6012.92|6012.42|5
1732814620000|2024-11-28 17:23:40|6013.05|6012.55|6012.92|6012.42|6013.05|6012.55|6012.92|6012.42|0
1732814630000|2024-11-28 17:23:50|6012.8|6012.3|6012.8|6012.3|6012.8|6012.3|6012.8|6012.3|6
1732814640000|2024-11-28 17:24:00|||||||||2
1732814660000|2024-11-28 17:24:20|||||||||4
1732814670000|2024-11-28 17:24:30|||||||||8
1732814710000|2024-11-28 17:25:10|||||||||6
1732814740000|2024-11-28 17:25:40|||||||||8
1732814750000|2024-11-28 17:25:50|||||||||3
1732814760000|2024-11-28 17:26:00|6013.05|6012.55|6012.8|6012.3|6013.05|6012.55|6012.8|6012.3|41
1732814770000|2024-11-28 17:26:10|6012.92|6012.42|6013.05|6012.55|6013.05|6012.55|6012.92|6012.42|6
1732814780000|2024-11-28 17:26:20|6013.3|6012.8|6013.55|6013.05|6013.8|6013.3|6013.3|6012.8|313
1732814790000|2024-11-28 17:26:30|6013.8|6013.3|6013.67|6013.17|6013.8|6013.3|6013.55|6013.05|53
1732814800000|2024-11-28 17:26:40|6013.8|6013.3|6013.8|6013.3|6013.8|6013.3|6013.55|6013.05|62
1732814810000|2024-11-28 17:26:50|6014.05|6013.55|6013.8|6013.3|6014.05|6013.55|6013.8|6013.3|8
1732814820000|2024-11-28 17:27:00|||||||||12
1732814830000|2024-11-28 17:27:10|6013.92|6013.42|6013.8|6013.3|6013.92|6013.42|6013.8|6013.3|4
1732814840000|2024-11-28 17:27:20|||||||||1
1732814850000|2024-11-28 17:27:30|||||||||7
1732814860000|2024-11-28 17:27:40|6013.67|6013.17|6013.8|6013.3|6013.8|6013.3|6013.55|6013.05|14
1732814870000|2024-11-28 17:27:50|||||||||3
1732814880000|2024-11-28 17:28:00|6013.67|6013.17|6013.8|6013.3|6013.8|6013.3|6013.67|6013.17|10
1732814900000|2024-11-28 17:28:20|6013.67|6013.17|6013.55|6013.05|6013.67|6013.17|6013.55|6013.05|4
1732814910000|2024-11-28 17:28:30|6013.67|6013.17|6013.67|6013.17|6013.67|6013.17|6013.67|6013.17|18
1732814920000|2024-11-28 17:28:40|6013.8|6013.3|6013.67|6013.17|6013.8|6013.3|6013.67|6013.17|6
1732814930000|2024-11-28 17:28:50|6013.55|6013.05|6013.55|6013.05|6013.55|6013.05|6013.55|6013.05|1
1732814940000|2024-11-28 17:29:00|6013.8|6013.3|6013.55|6013.05|6013.8|6013.3|6013.55|6013.05|32
1732814950000|2024-11-28 17:29:10|||||||||3
1732814970000|2024-11-28 17:29:30|||||||||2
1732814990000|2024-11-28 17:29:50|6013.8|6013.3|6014.05|6013.55|6014.05|6013.55|6013.8|6013.3|39
1732815000000|2024-11-28 17:30:00|6014.17|6013.67|6014.05|6013.55|6014.3|6013.8|6014.05|6013.55|49
1732815010000|2024-11-28 17:30:10|6014.17|6013.67|6014.3|6013.8|6014.3|6013.8|6014.05|6013.55|32
1732815020000|2024-11-28 17:30:20|||||||||13
1732815030000|2024-11-28 17:30:30|||||||||5
1732815040000|2024-11-28 17:30:40|||||||||4
1732815050000|2024-11-28 17:30:50|6014.42|6013.92|6014.3|6013.8|6014.42|6013.92|6014.3|6013.8|46
1732815070000|2024-11-28 17:31:10|6014.05|6013.55|6014.3|6013.8|6014.3|6013.8|6014.05|6013.55|30
1732815080000|2024-11-28 17:31:20|6014.17|6013.67|6014.3|6013.8|6014.3|6013.8|6014.17|6013.67|7
1732815090000|2024-11-28 17:31:30|||||||||1
1732815100000|2024-11-28 17:31:40|||||||||2
1732815120000|2024-11-28 17:32:00|6014.17|6013.67|6014.3|6013.8|6014.3|6013.8|6014.17|6013.67|27
1732815130000|2024-11-28 17:32:10|||||||||2
1732815140000|2024-11-28 17:32:20|6014.42|6013.92|6014.3|6013.8|6014.55|6014.05|6014.3|6013.8|37
1732815150000|2024-11-28 17:32:30|||||||||3
1732815190000|2024-11-28 17:33:10|6014.17|6013.67|6014.05|6013.55|6014.17|6013.67|6014.05|6013.55|16
1732815200000|2024-11-28 17:33:20|6014.17|6013.67|6014.3|6013.8|6014.3|6013.8|6014.17|6013.67|20
1732815210000|2024-11-28 17:33:30|6014.17|6013.67|6014.3|6013.8|6014.3|6013.8|6014.17|6013.67|12
1732815230000|2024-11-28 17:33:50|||||||||1
1732815240000|2024-11-28 17:34:00|||||||||1
1732815250000|2024-11-28 17:34:10|||||||||4
1732815260000|2024-11-28 17:34:20|||||||||4
1732815280000|2024-11-28 17:34:40|6014.17|6013.67|6014.17|6013.67|6014.17|6013.67|6014.17|6013.67|10
1732815290000|2024-11-28 17:34:50|6014.05|6013.55|6014.17|6013.67|6014.17|6013.67|6014.05|6013.55|3
1732815300000|2024-11-28 17:35:00|6014.3|6013.8|6014.3|6013.8|6014.3|6013.8|6014.3|6013.8|1
1732815310000|2024-11-28 17:35:10|||||||||6
1732815340000|2024-11-28 17:35:40|||||||||10
1732815350000|2024-11-28 17:35:50|||||||||4
1732815360000|2024-11-28 17:36:00|||||||||2
1732815370000|2024-11-28 17:36:10|||||||||1
1732815390000|2024-11-28 17:36:30|6014.17|6013.67|6014.05|6013.55|6014.17|6013.67|6014.05|6013.55|23
1732815400000|2024-11-28 17:36:40|||||||||2
1732815410000|2024-11-28 17:36:50|6014.3|6013.8|6014.3|6013.8|6014.3|6013.8|6014.3|6013.8|14
1732815420000|2024-11-28 17:37:00|||||||||2
1732815440000|2024-11-28 17:37:20|6014.17|6013.67|6014.3|6013.8|6014.3|6013.8|6014.17|6013.67|13
1732815460000|2024-11-28 17:37:40|6014.17|6013.67|6014.17|6013.67|6014.3|6013.8|6014.17|6013.67|2
1732815470000|2024-11-28 17:37:50|6014.05|6013.55|6014.17|6013.67|6014.17|6013.67|6014.05|6013.55|3
1732815480000|2024-11-28 17:38:00|6014.3|6013.8|6014.3|6013.8|6014.3|6013.8|6014.3|6013.8|1
1732815500000|2024-11-28 17:38:20|||||||||4
1732815530000|2024-11-28 17:38:50|6014.17|6013.67|6014.3|6013.8|6014.3|6013.8|6014.17|6013.67|21
1732815550000|2024-11-28 17:39:10|||||||||5
1732815560000|2024-11-28 17:39:20|6014.17|6013.67|6014.3|6013.8|6014.3|6013.8|6014.17|6013.67|9
1732815570000|2024-11-28 17:39:30|||||||||13
1732815590000|2024-11-28 17:39:50|6014.55|6014.05|6014.3|6013.8|6014.55|6014.05|6014.3|6013.8|36
1732815600000|2024-11-28 17:40:00|||||||||4
1732815610000|2024-11-28 17:40:10|||||||||9
1732815620000|2024-11-28 17:40:20|||||||||1
1732815670000|2024-11-28 17:41:10|||||||||1
1732815680000|2024-11-28 17:41:20|||||||||2
1732815690000|2024-11-28 17:41:30|||||||||2
1732815700000|2024-11-28 17:41:40|||||||||14
1732815710000|2024-11-28 17:41:50|6014.17|6013.67|6014.3|6013.8|6014.3|6013.8|6014.17|6013.67|16
1732815720000|2024-11-28 17:42:00|||||||||1
1732815730000|2024-11-28 17:42:10|||||||||1
1732815750000|2024-11-28 17:42:30|||||||||2
1732815780000|2024-11-28 17:43:00|||||||||6
1732815790000|2024-11-28 17:43:10|6014.42|6013.92|6014.55|6014.05|6014.55|6014.05|6014.42|6013.92|20
1732815810000|2024-11-28 17:43:30|||||||||3
1732815820000|2024-11-28 17:43:40|6014.42|6013.92|6014.42|6013.92|6014.42|6013.92|6014.42|6013.92|12
1732815840000|2024-11-28 17:44:00|6014.3|6013.8|6014.3|6013.8|6014.55|6014.05|6014.3|6013.8|7
1732815850000|2024-11-28 17:44:10|6014.42|6013.92|6014.55|6014.05|6014.55|6014.05|6014.42|6013.92|19
1732815860000|2024-11-28 17:44:20|||||||||3
1732815900000|2024-11-28 17:45:00|6014.42|6013.92|6014.42|6013.92|6014.42|6013.92|6014.3|6013.8|45
1732815910000|2024-11-28 17:45:10|||||||||2
1732815920000|2024-11-28 17:45:20|6014.3|6013.8|6014.42|6013.92|6014.42|6013.92|6014.3|6013.8|10
1732815930000|2024-11-28 17:45:30|6014.3|6013.8|6014.05|6013.55|6014.3|6013.8|6014.05|6013.55|24
1732815950000|2024-11-28 17:45:50|||||||||6
1732815960000|2024-11-28 17:46:00|6013.92|6013.42|6013.55|6013.05|6013.92|6013.42|6013.42|6012.92|99
1732815970000|2024-11-28 17:46:10|6013.42|6012.92|6013.42|6012.92|6013.55|6013.05|6013.42|6012.92|9
1732815980000|2024-11-28 17:46:20|6013.3|6012.8|6013.55|6013.05|6013.55|6013.05|6013.3|6012.8|9
1732815990000|2024-11-28 17:46:30|6013.42|6012.92|6013.17|6012.67|6013.55|6013.05|6013.05|6012.55|51
1732816000000|2024-11-28 17:46:40|6013.05|6012.55|6012.8|6012.3|6013.05|6012.55|6012.8|6012.3|84
1732816010000|2024-11-28 17:46:50|6012.55|6012.05|6012.55|6012.05|6012.55|6012.05|6012.42|6011.92|51
1732816020000|2024-11-28 17:47:00|6012.05|6011.55|6011.67|6011.17|6012.05|6011.55|6011.67|6011.17|100
1732816030000|2024-11-28 17:47:10|6011.55|6011.05|6012.67|6012.17|6012.67|6012.17|6011.55|6011.05|82
1732816050000|2024-11-28 17:47:30|6012.8|6012.3|6012.42|6011.92|6012.8|6012.3|6012.42|6011.92|14
1732816060000|2024-11-28 17:47:40|6012.55|6012.05|6012.42|6011.92|6012.55|6012.05|6012.42|6011.92|4
1732816070000|2024-11-28 17:47:50|6012.3|6011.8|6012.67|6012.17|6012.67|6012.17|6012.3|6011.8|12
1732816080000|2024-11-28 17:48:00|6012.8|6012.3|6012.67|6012.17|6012.8|6012.3|6012.55|6012.05|98
1732816090000|2024-11-28 17:48:10|6012.8|6012.3|6012.8|6012.3|6012.8|6012.3|6012.67|6012.17|20
1732816100000|2024-11-28 17:48:20|6012.92|6012.42|6012.92|6012.42|6012.92|6012.42|6012.92|6012.42|18
1732816110000|2024-11-28 17:48:30|6012.8|6012.3|6012.92|6012.42|6012.92|6012.42|6012.8|6012.3|5
1732816130000|2024-11-28 17:48:50|6013.05|6012.55|6013.05|6012.55|6013.05|6012.55|6013.05|6012.55|2
1732816140000|2024-11-28 17:49:00|6012.92|6012.42|6013.05|6012.55|6013.05|6012.55|6012.8|6012.3|50
1732816150000|2024-11-28 17:49:10|||||||||3
1732816160000|2024-11-28 17:49:20|||||||||10
1732816180000|2024-11-28 17:49:40|||||||||16
1732816190000|2024-11-28 17:49:50|6013.17|6012.67|6013.55|6013.05|6013.55|6013.05|6013.17|6012.67|31
1732816200000|2024-11-28 17:50:00|6013.42|6012.92|6013.3|6012.8|6013.42|6012.92|6013.05|6012.55|24
1732816210000|2024-11-28 17:50:10|||||||||6
1732816220000|2024-11-28 17:50:20|6013.42|6012.92|6013.42|6012.92|6013.42|6012.92|6013.42|6012.92|9
1732816230000|2024-11-28 17:50:30|||||||||2
1732816240000|2024-11-28 17:50:40|6013.3|6012.8|6013.3|6012.8|6013.55|6013.05|6013.3|6012.8|26
1732816250000|2024-11-28 17:50:50|6013.42|6012.92|6013.42|6012.92|6013.55|6013.05|6013.3|6012.8|5
1732816270000|2024-11-28 17:51:10|6013.3|6012.8|6013.55|6013.05|6013.55|6013.05|6013.3|6012.8|17
1732816280000|2024-11-28 17:51:20|6013.3|6012.8|6013.8|6013.3|6013.8|6013.3|6013.3|6012.8|66
1732816290000|2024-11-28 17:51:30|||||||||4
1732816300000|2024-11-28 17:51:40|6013.67|6013.17|6013.67|6013.17|6013.67|6013.17|6013.67|6013.17|7
1732816310000|2024-11-28 17:51:50|6013.8|6013.3|6013.8|6013.3|6013.92|6013.42|6013.8|6013.3|14
1732816320000|2024-11-28 17:52:00|6013.67|6013.17|6013.8|6013.3|6013.8|6013.3|6013.67|6013.17|17
1732816330000|2024-11-28 17:52:10|6013.67|6013.17|6013.55|6013.05|6013.67|6013.17|6013.55|6013.05|2
1732816340000|2024-11-28 17:52:20|6013.3|6012.8|6013.17|6012.67|6013.3|6012.8|6013.05|6012.55|63
1732816350000|2024-11-28 17:52:30|6013.05|6012.55|6013.3|6012.8|6013.42|6012.92|6013.05|6012.55|3
1732816360000|2024-11-28 17:52:40|6013.05|6012.55|6013.17|6012.67|6013.17|6012.67|6013.05|6012.55|28
1732816370000|2024-11-28 17:52:50|6012.8|6012.3|6012.8|6012.3|6012.92|6012.42|6012.8|6012.3|14
1732816380000|2024-11-28 17:53:00|||||||||2
1732816390000|2024-11-28 17:53:10|6012.55|6012.05|6012.8|6012.3|6012.8|6012.3|6012.55|6012.05|22
1732816400000|2024-11-28 17:53:20|6012.92|6012.42|6013.05|6012.55|6013.05|6012.55|6012.8|6012.3|7
1732816410000|2024-11-28 17:53:30|6013.17|6012.67|6013.05|6012.55|6013.17|6012.67|6013.05|6012.55|2
1732816420000|2024-11-28 17:53:40|6012.92|6012.42|6012.8|6012.3|6012.92|6012.42|6012.8|6012.3|4
1732816440000|2024-11-28 17:54:00|6012.92|6012.42|6013.17|6012.67|6013.17|6012.67|6012.92|6012.42|11
1732816450000|2024-11-28 17:54:10|||||||||1
1732816460000|2024-11-28 17:54:20|6013.05|6012.55|6013.05|6012.55|6013.05|6012.55|6012.92|6012.42|15
1732816470000|2024-11-28 17:54:30|6013.17|6012.67|6013.17|6012.67|6013.17|6012.67|6013.17|6012.67|3
1732816480000|2024-11-28 17:54:40|6013.05|6012.55|6013.3|6012.8|6013.3|6012.8|6013.05|6012.55|3
1732816490000|2024-11-28 17:54:50|6013.17|6012.67|6013.05|6012.55|6013.17|6012.67|6013.05|6012.55|4
1732816500000|2024-11-28 17:55:00|6012.92|6012.42|6012.92|6012.42|6012.92|6012.42|6012.92|6012.42|7
1732816510000|2024-11-28 17:55:10|6012.8|6012.3|6012.8|6012.3|6012.8|6012.3|6012.8|6012.3|0
1732816520000|2024-11-28 17:55:20|6012.67|6012.17|6012.67|6012.17|6012.67|6012.17|6012.67|6012.17|3
1732816530000|2024-11-28 17:55:30|||||||||1
1732816540000|2024-11-28 17:55:40|6012.8|6012.3|6012.8|6012.3|6012.8|6012.3|6012.8|6012.3|1
1732816550000|2024-11-28 17:55:50|6012.92|6012.42|6012.92|6012.42|6012.92|6012.42|6012.92|6012.42|3
1732816560000|2024-11-28 17:56:00|6013.05|6012.55|6012.8|6012.3|6013.05|6012.55|6012.8|6012.3|11
1732816570000|2024-11-28 17:56:10|6012.92|6012.42|6013.05|6012.55|6013.05|6012.55|6012.92|6012.42|7
1732816580000|2024-11-28 17:56:20|6013.17|6012.67|6013.3|6012.8|6013.3|6012.8|6013.17|6012.67|2
1732816590000|2024-11-28 17:56:30|6013.42|6012.92|6013.42|6012.92|6013.42|6012.92|6013.42|6012.92|13
1732816600000|2024-11-28 17:56:40|6013.3|6012.8|6013.3|6012.8|6013.3|6012.8|6013.05|6012.55|11
1732816620000|2024-11-28 17:57:00|6013.05|6012.55|6013.05|6012.55|6013.05|6012.55|6013.05|6012.55|6
1732816630000|2024-11-28 17:57:10|6012.92|6012.42|6013.05|6012.55|6013.05|6012.55|6012.8|6012.3|17
1732816660000|2024-11-28 17:57:40|6012.8|6012.3|6012.92|6012.42|6012.92|6012.42|6012.8|6012.3|11
1732816680000|2024-11-28 17:58:00|6013.05|6012.55|6013.05|6012.55|6013.05|6012.55|6013.05|6012.55|1
1732816700000|2024-11-28 17:58:20|6012.92|6012.42|6012.8|6012.3|6012.92|6012.42|6012.8|6012.3|12
1732816710000|2024-11-28 17:58:30|6012.55|6012.05|6012.05|6011.55|6012.55|6012.05|6012.05|6011.55|107
1732816720000|2024-11-28 17:58:40|6011.8|6011.3|6012.05|6011.55|6012.05|6011.55|6011.55|6011.05|48
1732816730000|2024-11-28 17:58:50|||||||||1
1732816740000|2024-11-28 17:59:00|6012.17|6011.67|6011.8|6011.3|6012.17|6011.67|6011.8|6011.3|26
1732816750000|2024-11-28 17:59:10|6011.55|6011.05|6011.55|6011.05|6011.55|6011.05|6011.55|6011.05|11
1732816760000|2024-11-28 17:59:20|6011.42|6010.92|6011.92|6011.42|6011.92|6011.42|6011.3|6010.8|77
1732816770000|2024-11-28 17:59:30|6011.42|6010.92|6012.05|6011.55|6012.05|6011.55|6011.42|6010.92|88
1732816780000|2024-11-28 17:59:40|6012.17|6011.67|6011.8|6011.3|6012.3|6011.8|6011.8|6011.3|61
1732816790000|2024-11-28 17:59:50|6012.05|6011.55|6012.55|6012.05|6012.67|6012.17|6011.92|6011.42|170
1732816800000|2024-11-28 18:00:00|6012.36|6010.86|6012.31|6010.81|6012.37|6010.87|6012.31|6010.81|8
1732816870000|2024-11-28 18:01:10|6011.16|6009.66|6011.16|6009.66|6011.16|6009.66|6011.16|6009.66|0
1732816880000|2024-11-28 18:01:20|6011.23|6009.73|6011.23|6009.73|6011.23|6009.73|6011.23|6009.73|0
1732816910000|2024-11-28 18:01:50|6010.08|6008.58|6010.08|6008.58|6010.08|6008.58|6010.08|6008.58|0
1732817040000|2024-11-28 18:04:00|6010.65|6009.15|6010.65|6009.15|6010.65|6009.15|6010.65|6009.15|0
1732817050000|2024-11-28 18:04:10|6010.08|6008.58|6010.08|6008.58|6010.08|6008.58|6010.08|6008.58|0
1732817070000|2024-11-28 18:04:30|6010.09|6008.59|6010.09|6008.59|6010.09|6008.59|6010.09|6008.59|0
1732817080000|2024-11-28 18:04:40|6010.08|6008.58|6010.08|6008.58|6010.08|6008.58|6010.08|6008.58|0
1732817120000|2024-11-28 18:05:20|6010.09|6008.59|6010.1|6008.6|6010.1|6008.6|6010.09|6008.59|0
1732817140000|2024-11-28 18:05:40|6010.67|6009.17|6010.67|6009.17|6010.67|6009.17|6010.67|6009.17|0
1732817180000|2024-11-28 18:06:20|6011.25|6009.75|6011.25|6009.75|6011.25|6009.75|6011.25|6009.75|0
1732817190000|2024-11-28 18:06:30|6011.23|6009.73|6011.11|6009.61|6011.23|6009.73|6011.11|6009.61|0
1732817200000|2024-11-28 18:06:40|6011.25|6009.75|6011.25|6009.75|6011.25|6009.75|6011.25|6009.75|0
1732817220000|2024-11-28 18:07:00|6011.23|6009.73|6011.23|6009.73|6011.23|6009.73|6011.23|6009.73|0
1732817830000|2024-11-28 18:17:10|6010.65|6009.15|6010.65|6009.15|6011.23|6009.73|6010.65|6009.15|0
1732817840000|2024-11-28 18:17:20|6010.08|6008.58|6008.93|6007.43|6010.65|6009.15|6008.93|6007.43|0
1732818650000|2024-11-28 18:30:50|6010.08|6008.58|6010.08|6008.58|6010.08|6008.58|6010.08|6008.58|0
1732818670000|2024-11-28 18:31:10|6009.5|6008|6009.5|6008|6009.5|6008|6009.5|6008|0
1732818690000|2024-11-28 18:31:30|6010.08|6008.58|6010.08|6008.58|6010.08|6008.58|6010.08|6008.58|0
1732818750000|2024-11-28 18:32:30|6009.5|6008|6009.5|6008|6009.5|6008|6009.5|6008|0
1732818800000|2024-11-28 18:33:20|6010.08|6008.58|6010.08|6008.58|6010.08|6008.58|6010.08|6008.58|0
1732819090000|2024-11-28 18:38:10|6011.23|6009.73|6011.23|6009.73|6011.23|6009.73|6011.23|6009.73|0
1732819110000|2024-11-28 18:38:30|6010.08|6008.58|6010.08|6008.58|6010.08|6008.58|6010.08|6008.58|0
1732819260000|2024-11-28 18:41:00|6011.23|6009.73|6010.65|6009.15|6011.23|6009.73|6010.65|6009.15|0
1732819320000|2024-11-28 18:42:00|6011.23|6009.73|6011.23|6009.73|6011.23|6009.73|6011.23|6009.73|0
1732819380000|2024-11-28 18:43:00|6010.65|6009.15|6010.65|6009.15|6010.65|6009.15|6010.08|6008.58|0
1732819440000|2024-11-28 18:44:00|6010.08|6008.58|6010.08|6008.58|6010.08|6008.58|6010.08|6008.58|0
1732819550000|2024-11-28 18:45:50|6011.23|6009.73|6011.23|6009.73|6011.23|6009.73|6011.23|6009.73|0
1732819670000|2024-11-28 18:47:50|6011.25|6009.75|6011.25|6009.75|6011.25|6009.75|6011.25|6009.75|0
1732819700000|2024-11-28 18:48:20|6011.27|6009.77|6011.25|6009.75|6011.27|6009.77|6011.25|6009.75|0
1732819720000|2024-11-28 18:48:40|6011.23|6009.73|6011.23|6009.73|6011.23|6009.73|6011.23|6009.73|0
1732819740000|2024-11-28 18:49:00|6010.65|6009.15|6010.08|6008.58|6010.65|6009.15|6010.08|6008.58|0
1732819750000|2024-11-28 18:49:10|6011.23|6009.73|6011.23|6009.73|6011.23|6009.73|6011.23|6009.73|0
1732819810000|2024-11-28 18:50:10|6010.65|6009.15|6010.08|6008.58|6010.65|6009.15|6010.08|6008.58|0
1732820820000|2024-11-28 19:07:00|6010.65|6009.15|6010.65|6009.15|6010.65|6009.15|6010.65|6009.15|0
1732820870000|2024-11-28 19:07:50|6011.23|6009.73|6010.65|6009.15|6011.23|6009.73|6010.65|6009.15|0
1732820900000|2024-11-28 19:08:20|6011.23|6009.73|6011.23|6009.73|6011.23|6009.73|6011.23|6009.73|0
1732821000000|2024-11-28 19:10:00|6010.65|6009.15|6010.65|6009.15|6010.65|6009.15|6010.65|6009.15|0
1732821010000|2024-11-28 19:10:10|6011.23|6009.73|6011.23|6009.73|6011.23|6009.73|6011.23|6009.73|0
1732821290000|2024-11-28 19:14:50|6010.65|6009.15|6010.65|6009.15|6011.23|6009.73|6010.65|6009.15|0
1732821310000|2024-11-28 19:15:10|6010.08|6008.58|6010.08|6008.58|6010.08|6008.58|6010.08|6008.58|0
1732821600000|2024-11-28 19:20:00|6010.07|6008.57|6010.07|6008.57|6010.07|6008.57|6010.07|6008.57|0
1732821920000|2024-11-28 19:25:20|6010.05|6008.55|6010.05|6008.55|6010.05|6008.55|6010.05|6008.55|0
1732821930000|2024-11-28 19:25:30|6010.07|6008.57|6010.07|6008.57|6010.07|6008.57|6010.07|6008.57|0
1732821970000|2024-11-28 19:26:10|6010.05|6008.55|6010.05|6008.55|6010.05|6008.55|6010.05|6008.55|0
1732823280000|2024-11-28 19:48:00|6011.2|6009.7|6011.2|6009.7|6011.2|6009.7|6011.2|6009.7|0
1732823630000|2024-11-28 19:53:50|6010.63|6009.13|6011.2|6009.7|6011.2|6009.7|6010.63|6009.13|0
1732823700000|2024-11-28 19:55:00|6010.63|6009.13|6010.63|6009.13|6010.63|6009.13|6010.63|6009.13|0
1732823710000|2024-11-28 19:55:10|6011.2|6009.7|6011.2|6009.7|6011.2|6009.7|6011.2|6009.7|0
1732823760000|2024-11-28 19:56:00|6010.63|6009.13|6010.63|6009.13|6010.63|6009.13|6010.63|6009.13|0
1732823780000|2024-11-28 19:56:20|6011.2|6009.7|6011.2|6009.7|6011.2|6009.7|6011.2|6009.7|0
1732823910000|2024-11-28 19:58:30|6010.63|6009.13|6011.2|6009.7|6011.2|6009.7|6010.63|6009.13|0
1732824000000|2024-11-28 20:00:00|6012.35|6010.85|6012.35|6010.85|6012.35|6010.85|6012.35|6010.85|0
1732824010000|2024-11-28 20:00:10|6011.2|6009.7|6012.35|6010.85|6012.35|6010.85|6011.2|6009.7|0
1732825010000|2024-11-28 20:16:50|6011.78|6010.28|6011.78|6010.28|6011.78|6010.28|6011.78|6010.28|0
1732825020000|2024-11-28 20:17:00|6012.35|6010.85|6011.78|6010.28|6012.35|6010.85|6011.78|6010.28|0
1732825030000|2024-11-28 20:17:10|6012.35|6010.85|6012.35|6010.85|6012.35|6010.85|6011.78|6010.28|0
1732825100000|2024-11-28 20:18:20|6011.78|6010.28|6012.35|6010.85|6012.35|6010.85|6011.78|6010.28|0
1732825110000|2024-11-28 20:18:30|6011.78|6010.28|6012.35|6010.85|6012.35|6010.85|6011.78|6010.28|0
1732825140000|2024-11-28 20:19:00|6011.78|6010.28|6011.78|6010.28|6011.78|6010.28|6011.78|6010.28|0
1732825150000|2024-11-28 20:19:10|6012.35|6010.85|6012.35|6010.85|6012.35|6010.85|6012.35|6010.85|0
1732825170000|2024-11-28 20:19:30|6011.78|6010.28|6012.35|6010.85|6012.35|6010.85|6011.2|6009.7|0
1732825180000|2024-11-28 20:19:40|6011.78|6010.28|6011.2|6009.7|6011.78|6010.28|6011.2|6009.7|0
1732825200000|2024-11-28 20:20:00|6011.78|6010.28|6011.78|6010.28|6011.78|6010.28|6011.78|6010.28|0
1732825220000|2024-11-28 20:20:20|6012.35|6010.85|6012.35|6010.85|6012.35|6010.85|6012.35|6010.85|0
1732825640000|2024-11-28 20:27:20|6011.78|6010.28|6011.78|6010.28|6011.78|6010.28|6011.78|6010.28|0
1732825660000|2024-11-28 20:27:40|6012.35|6010.85|6011.78|6010.28|6012.35|6010.85|6011.78|6010.28|0
1732825670000|2024-11-28 20:27:50|6012.35|6010.85|6012.35|6010.85|6012.35|6010.85|6011.78|6010.28|0
1732825680000|2024-11-28 20:28:00|6011.78|6010.28|6011.78|6010.28|6012.35|6010.85|6011.78|6010.28|0
1732825690000|2024-11-28 20:28:10|6011.2|6009.7|6011.2|6009.7|6011.2|6009.7|6011.2|6009.7|0
1732825700000|2024-11-28 20:28:20|6011.78|6010.28|6011.78|6010.28|6011.78|6010.28|6011.78|6010.28|0
1732825740000|2024-11-28 20:29:00|6012.35|6010.85|6012.35|6010.85|6012.35|6010.85|6012.35|6010.85|0
1732825790000|2024-11-28 20:29:50|6011.78|6010.28|6011.78|6010.28|6011.78|6010.28|6011.78|6010.28|0
1732825800000|2024-11-28 20:30:00|6012.35|6010.85|6012.35|6010.85|6012.35|6010.85|6012.35|6010.85|0
1732825840000|2024-11-28 20:30:40|6011.78|6010.28|6012.35|6010.85|6012.35|6010.85|6011.78|6010.28|0
1732826100000|2024-11-28 20:35:00|6011.78|6010.28|6011.78|6010.28|6012.35|6010.85|6011.78|6010.28|0
1732826110000|2024-11-28 20:35:10|6012.35|6010.85|6011.78|6010.28|6012.35|6010.85|6011.78|6010.28|0
1732826140000|2024-11-28 20:35:40|6012.35|6010.85|6011.78|6010.28|6012.35|6010.85|6011.78|6010.28|0
1732826150000|2024-11-28 20:35:50|6011.2|6009.7|6011.2|6009.7|6011.2|6009.7|6011.2|6009.7|0
1732826160000|2024-11-28 20:36:00|6011.78|6010.28|6011.78|6010.28|6011.78|6010.28|6011.78|6010.28|0
1732826180000|2024-11-28 20:36:20|6012.35|6010.85|6012.35|6010.85|6012.35|6010.85|6012.35|6010.85|0
1732826380000|2024-11-28 20:39:40|6012.37|6010.87|6012.37|6010.87|6012.37|6010.87|6012.37|6010.87|0
1732826400000|2024-11-28 20:40:00|6012.35|6010.85|6012.35|6010.85|6012.35|6010.85|6012.35|6010.85|0
1732827250000|2024-11-28 20:54:10|6011.2|6009.7|6011.2|6009.7|6011.78|6010.28|6011.2|6009.7|0
1732827270000|2024-11-28 20:54:30|6011.78|6010.28|6012.35|6010.85|6012.35|6010.85|6011.78|6010.28|0
1732827450000|2024-11-28 20:57:30|6012.93|6011.43|6013.5|6012|6013.5|6012|6012.93|6011.43|0
1732827470000|2024-11-28 20:57:50|6012.93|6011.43|6012.35|6010.85|6012.93|6011.43|6012.35|6010.85|0
1732827480000|2024-11-28 20:58:00|6012.93|6011.43|6012.93|6011.43|6013.5|6012|6012.93|6011.43|0
1732827500000|2024-11-28 20:58:20|6013.5|6012|6012.93|6011.43|6013.5|6012|6012.93|6011.43|0
1732827510000|2024-11-28 20:58:30|6013.5|6012|6013.5|6012|6013.5|6012|6013.5|6012|0
1732827540000|2024-11-28 20:59:00|6012.35|6010.85|6012.35|6010.85|6012.35|6010.85|6012.35|6010.85|0
1732827560000|2024-11-28 20:59:20|6012.93|6011.43|6012.93|6011.43|6012.93|6011.43|6012.93|6011.43|0
1732827570000|2024-11-28 20:59:30|6013.5|6012|6013.5|6012|6013.5|6012|6013.5|6012|0
1732827590000|2024-11-28 20:59:50|6012.93|6011.43|6013.5|6012|6013.5|6012|6012.93|6011.43|0
1732834800000|2024-11-28 23:00:00|6010.77|6010.07|6010.43|6009.73|6011.52|6010.82|6010.27|6009.57|338
1732834810000|2024-11-28 23:00:10|6010.56|6009.86|6011.66|6010.96|6011.66|6010.96|6010.28|6009.58|72
1732834820000|2024-11-28 23:00:20|6011.78|6011.08|6011.66|6010.96|6012.16|6011.46|6011.66|6010.96|27
1732834830000|2024-11-28 23:00:30|6011.78|6011.08|6011.03|6010.33|6011.78|6011.08|6011.03|6010.33|17
1732834840000|2024-11-28 23:00:40|6010.91|6010.21|6011.03|6010.33|6011.16|6010.46|6010.78|6010.08|38
1732834850000|2024-11-28 23:00:50|6010.91|6010.21|6010.53|6009.83|6010.91|6010.21|6010.41|6009.71|30
1732834860000|2024-11-28 23:01:00|6010.66|6009.96|6009.66|6008.96|6010.66|6009.96|6009.41|6008.71|105
1732834870000|2024-11-28 23:01:10|6009.53|6008.83|6009.91|6009.21|6010.03|6009.33|6009.41|6008.71|53
1732834880000|2024-11-28 23:01:20|6010.03|6009.33|6009.53|6008.83|6010.03|6009.33|6009.53|6008.83|27
1732834890000|2024-11-28 23:01:30|6009.41|6008.71|6009.78|6009.08|6009.91|6009.21|6009.41|6008.71|36
1732834900000|2024-11-28 23:01:40|6009.91|6009.21|6009.66|6008.96|6009.91|6009.21|6009.66|6008.96|6
1732834910000|2024-11-28 23:01:50|6009.53|6008.83|6010.16|6009.46|6010.16|6009.46|6009.41|6008.71|31
1732834920000|2024-11-28 23:02:00|6010.03|6009.33|6010.03|6009.33|6010.03|6009.33|6009.91|6009.21|11
1732834930000|2024-11-28 23:02:10|6009.91|6009.21|6009.66|6008.96|6010.16|6009.46|6009.66|6008.96|15
1732834940000|2024-11-28 23:02:20|||||||||4
1732834950000|2024-11-28 23:02:30|6009.69|6008.99|6009.64|6008.94|6009.73|6009.03|6009.6|6008.9|15
1732834960000|2024-11-28 23:02:40|6009.68|6008.98|6009.78|6009.08|6010.03|6009.33|6009.68|6008.98|21
1732834970000|2024-11-28 23:02:50|6009.9|6009.2|6009.78|6009.08|6010.03|6009.33|6009.78|6009.08|10
1732834980000|2024-11-28 23:03:00|6009.65|6008.95|6009.78|6009.08|6009.78|6009.08|6009.53|6008.83|15
1732835010000|2024-11-28 23:03:30|||||||||15
1732835020000|2024-11-28 23:03:40|6009.65|6008.95|6009.77|6009.07|6009.87|6009.17|6009.65|6008.95|6
1732835030000|2024-11-28 23:03:50|6009.9|6009.2|6009.85|6009.15|6009.93|6009.23|6009.78|6009.08|8
1732835040000|2024-11-28 23:04:00|6009.89|6009.19|6010.08|6009.38|6010.08|6009.38|6009.89|6009.19|13
1732835050000|2024-11-28 23:04:10|||||||||5
1732835060000|2024-11-28 23:04:20|6009.95|6009.25|6009.95|6009.25|6009.95|6009.25|6009.95|6009.25|26
1732835070000|2024-11-28 23:04:30|6010.08|6009.38|6010.08|6009.38|6010.08|6009.38|6009.95|6009.25|9
1732835080000|2024-11-28 23:04:40|6009.95|6009.25|6009.95|6009.25|6010.08|6009.38|6009.83|6009.13|19
1732835090000|2024-11-28 23:04:50|6010.08|6009.38|6009.95|6009.25|6010.08|6009.38|6009.83|6009.13|13
1732835100000|2024-11-28 23:05:00|6010.08|6009.38|6010.33|6009.63|6010.33|6009.63|6009.83|6009.13|26
1732835110000|2024-11-28 23:05:10|6010.45|6009.75|6010.45|6009.75|6010.45|6009.75|6010.45|6009.75|9
1732835120000|2024-11-28 23:05:20|6010.58|6009.88|6010.58|6009.88|6010.58|6009.88|6010.45|6009.75|49
1732835130000|2024-11-28 23:05:30|6010.33|6009.63|6010.33|6009.63|6010.33|6009.63|6010.33|6009.63|9
1732835150000|2024-11-28 23:05:50|6010.45|6009.75|6010.33|6009.63|6010.45|6009.75|6010.33|6009.63|5
1732835160000|2024-11-28 23:06:00|6010.2|6009.5|6010.08|6009.38|6010.2|6009.5|6010.08|6009.38|8
1732835170000|2024-11-28 23:06:10|||||||||4
1732835180000|2024-11-28 23:06:20|6009.83|6009.13|6010.08|6009.38|6010.08|6009.38|6009.83|6009.13|9
1732835190000|2024-11-28 23:06:30|6010.33|6009.63|6010.43|6009.73|6010.43|6009.73|6010.33|6009.63|2
1732835200000|2024-11-28 23:06:40|6010.53|6009.83|6010.96|6010.26|6010.96|6010.26|6010.4|6009.7|20
1732835210000|2024-11-28 23:06:50|6011.12|6010.42|6010.99|6010.29|6011.12|6010.42|6010.87|6010.17|7
1732835250000|2024-11-28 23:07:30|6010.87|6010.17|6010.99|6010.29|6010.99|6010.29|6010.87|6010.17|3
1732835270000|2024-11-28 23:07:50|6011.06|6010.36|6011.27|6010.57|6011.27|6010.57|6011.06|6010.36|2
1732835280000|2024-11-28 23:08:00|6011.32|6010.62|6011.39|6010.69|6011.39|6010.69|6011.32|6010.62|0
1732835300000|2024-11-28 23:08:20|6011.52|6010.82|6012.02|6011.32|6012.27|6011.57|6011.52|6010.82|41
1732835310000|2024-11-28 23:08:30|||||||||1
1732835320000|2024-11-28 23:08:40|6011.89|6011.19|6012.02|6011.32|6012.02|6011.32|6011.89|6011.19|7
1732835330000|2024-11-28 23:08:50|6011.89|6011.19|6012.02|6011.32|6012.02|6011.32|6011.89|6011.19|1
1732835340000|2024-11-28 23:09:00|6011.89|6011.19|6011.52|6010.82|6011.89|6011.19|6011.52|6010.82|14
1732835350000|2024-11-28 23:09:10|||||||||1
1732835360000|2024-11-28 23:09:20|6011.39|6010.69|6011.52|6010.82|6011.52|6010.82|6011.27|6010.57|11
1732835390000|2024-11-28 23:09:50|6011.39|6010.69|6011.27|6010.57|6011.39|6010.69|6011.27|6010.57|17
1732835400000|2024-11-28 23:10:00|||||||||5
1732835410000|2024-11-28 23:10:10|6011.02|6010.32|6011.02|6010.32|6011.02|6010.32|6011.02|6010.32|6
1732835430000|2024-11-28 23:10:30|6010.89|6010.19|6011.02|6010.32|6011.02|6010.32|6010.89|6010.19|11
1732835440000|2024-11-28 23:10:40|6010.89|6010.19|6011.02|6010.32|6011.02|6010.32|6010.77|6010.07|4
1732835460000|2024-11-28 23:11:00|6010.89|6010.19|6010.89|6010.19|6010.89|6010.19|6010.89|6010.19|18
1732835470000|2024-11-28 23:11:10|6011.02|6010.32|6011.02|6010.32|6011.02|6010.32|6011.02|6010.32|2
1732835500000|2024-11-28 23:11:40|6011.14|6010.44|6011.27|6010.57|6011.27|6010.57|6011.14|6010.44|6
1732835510000|2024-11-28 23:11:50|6011.14|6010.44|6011.02|6010.32|6011.14|6010.44|6011.02|6010.32|8
1732835520000|2024-11-28 23:12:00|6010.89|6010.19|6010.77|6010.07|6010.89|6010.19|6010.77|6010.07|11
1732835540000|2024-11-28 23:12:20|6010.89|6010.19|6011.02|6010.32|6011.02|6010.32|6010.89|6010.19|6
1732835550000|2024-11-28 23:12:30|6010.77|6010.07|6010.77|6010.07|6010.77|6010.07|6010.77|6010.07|11
1732835570000|2024-11-28 23:12:50|||||||||2
1732835580000|2024-11-28 23:13:00|6011.02|6010.32|6011.02|6010.32|6011.02|6010.32|6010.89|6010.19|21
1732835590000|2024-11-28 23:13:10|6011.14|6010.44|6011.14|6010.44|6011.14|6010.44|6011.14|6010.44|4
1732835600000|2024-11-28 23:13:20|6011.27|6010.57|6011.52|6010.82|6011.52|6010.82|6011.27|6010.57|23
1732835610000|2024-11-28 23:13:30|||||||||3
1732835620000|2024-11-28 23:13:40|6011.64|6010.94|6011.52|6010.82|6011.77|6011.07|6011.52|6010.82|11
1732835630000|2024-11-28 23:13:50|||||||||4
1732835660000|2024-11-28 23:14:20|6011.64|6010.94|6012.02|6011.32|6012.02|6011.32|6011.64|6010.94|19
1732835670000|2024-11-28 23:14:30|||||||||1
1732835680000|2024-11-28 23:14:40|||||||||3
1732835690000|2024-11-28 23:14:50|||||||||1
1732835700000|2024-11-28 23:15:00|6012.14|6011.44|6012.27|6011.57|6012.27|6011.57|6012.14|6011.44|8
1732835730000|2024-11-28 23:15:30|||||||||21
1732835740000|2024-11-28 23:15:40|6012.52|6011.82|6012.52|6011.82|6012.52|6011.82|6012.27|6011.57|21
1732835760000|2024-11-28 23:16:00|6012.77|6012.07|6012.77|6012.07|6012.77|6012.07|6012.77|6012.07|16
1732835770000|2024-11-28 23:16:10|6012.64|6011.94|6012.77|6012.07|6012.77|6012.07|6012.64|6011.94|12
1732835790000|2024-11-28 23:16:30|6012.89|6012.19|6013.02|6012.32|6013.02|6012.32|6012.77|6012.07|29
1732835800000|2024-11-28 23:16:40|6012.89|6012.19|6013.02|6012.32|6013.02|6012.32|6012.89|6012.19|9
1732835810000|2024-11-28 23:16:50|6013.27|6012.57|6013.27|6012.57|6013.27|6012.57|6013.27|6012.57|23
1732835820000|2024-11-28 23:17:00|6013.02|6012.32|6013.02|6012.32|6013.02|6012.32|6013.02|6012.32|7
1732835830000|2024-11-28 23:17:10|6013.14|6012.44|6013.02|6012.32|6013.14|6012.44|6013.02|6012.32|9
1732835840000|2024-11-28 23:17:20|||||||||1
1732835860000|2024-11-28 23:17:40|6012.89|6012.19|6013.02|6012.32|6013.02|6012.32|6012.89|6012.19|13
1732835910000|2024-11-28 23:18:30|6013.14|6012.44|6013.27|6012.57|6013.27|6012.57|6013.14|6012.44|22
1732835920000|2024-11-28 23:18:40|6013.39|6012.69|6013.27|6012.57|6013.39|6012.69|6013.27|6012.57|3
1732835930000|2024-11-28 23:18:50|6013.39|6012.69|6013.39|6012.69|6013.52|6012.82|6013.39|6012.69|19
1732835940000|2024-11-28 23:19:00|6013.27|6012.57|6013.52|6012.82|6013.64|6012.94|6013.27|6012.57|13
1732835950000|2024-11-28 23:19:10|||||||||8
1732835970000|2024-11-28 23:19:30|||||||||2
1732835990000|2024-11-28 23:19:50|6013.27|6012.57|6013.27|6012.57|6013.27|6012.57|6013.27|6012.57|10
1732836000000|2024-11-28 23:20:00|6013.52|6012.82|6013.27|6012.57|6013.52|6012.82|6013.27|6012.57|10
1732836010000|2024-11-28 23:20:10|6013.39|6012.69|6013.27|6012.57|6013.39|6012.69|6013.27|6012.57|3
1732836020000|2024-11-28 23:20:20|6013.39|6012.69|6013.27|6012.57|6013.39|6012.69|6013.27|6012.57|12
1732836090000|2024-11-28 23:21:30|||||||||2
1732836100000|2024-11-28 23:21:40|6013.39|6012.69|6013.52|6012.82|6013.52|6012.82|6013.39|6012.69|26
1732836120000|2024-11-28 23:22:00|||||||||3
1732836140000|2024-11-28 23:22:20|||||||||2
1732836150000|2024-11-28 23:22:30|6013.39|6012.69|6013.52|6012.82|6013.52|6012.82|6013.39|6012.69|8
1732836160000|2024-11-28 23:22:40|6013.39|6012.69|6013.02|6012.32|6013.39|6012.69|6013.02|6012.32|12
1732836170000|2024-11-28 23:22:50|||||||||6
1732836180000|2024-11-28 23:23:00|||||||||12
1732836190000|2024-11-28 23:23:10|||||||||2
1732836200000|2024-11-28 23:23:20|6013.27|6012.57|6013.52|6012.82|6013.52|6012.82|6013.27|6012.57|16
1732836210000|2024-11-28 23:23:30|6013.39|6012.69|6013.27|6012.57|6013.39|6012.69|6013.27|6012.57|4
1732836230000|2024-11-28 23:23:50|||||||||4
1732836260000|2024-11-28 23:24:20|6013.52|6012.82|6013.77|6013.07|6013.77|6013.07|6013.52|6012.82|16
1732836270000|2024-11-28 23:24:30|6014.02|6013.32|6013.77|6013.07|6014.02|6013.32|6013.77|6013.07|63
1732836290000|2024-11-28 23:24:50|||||||||3
1732836300000|2024-11-28 23:25:00|6013.64|6012.94|6014.27|6013.57|6014.27|6013.57|6013.52|6012.82|61
1732836310000|2024-11-28 23:25:10|||||||||2
1732836320000|2024-11-28 23:25:20|6014.02|6013.32|6014.02|6013.32|6014.14|6013.44|6014.02|6013.32|24
1732836350000|2024-11-28 23:25:50|||||||||4
1732836380000|2024-11-28 23:26:20|||||||||1
1732836400000|2024-11-28 23:26:40|||||||||1
1732836410000|2024-11-28 23:26:50|6014.14|6013.44|6014.27|6013.57|6014.27|6013.57|6014.14|6013.44|17
1732836460000|2024-11-28 23:27:40|||||||||14
1732836480000|2024-11-28 23:28:00|6014.02|6013.32|6014.27|6013.57|6014.27|6013.57|6014.02|6013.32|20
1732836510000|2024-11-28 23:28:30|6014.02|6013.32|6014.02|6013.32|6014.02|6013.32|6014.02|6013.32|15
1732836530000|2024-11-28 23:28:50|||||||||4
1732836540000|2024-11-28 23:29:00|6013.77|6013.07|6013.89|6013.19|6013.89|6013.19|6013.77|6013.07|9
1732836550000|2024-11-28 23:29:10|6014.02|6013.32|6014.02|6013.32|6014.02|6013.32|6013.77|6013.07|5
1732836560000|2024-11-28 23:29:20|||||||||1
1732836580000|2024-11-28 23:29:40|6014.14|6013.44|6014.27|6013.57|6014.27|6013.57|6014.14|6013.44|6
1732836590000|2024-11-28 23:29:50|6014.14|6013.44|6014.02|6013.32|6014.14|6013.44|6014.02|6013.32|2
1732836600000|2024-11-28 23:30:00|6013.77|6013.07|6013.27|6012.57|6013.77|6013.07|6013.02|6012.32|76
1732836610000|2024-11-28 23:30:10|||||||||2
1732836630000|2024-11-28 23:30:30|6013.39|6012.69|6013.52|6012.82|6013.52|6012.82|6013.39|6012.69|10
1732836640000|2024-11-28 23:30:40|6013.27|6012.57|6013.52|6012.82|6013.52|6012.82|6013.27|6012.57|7
1732836660000|2024-11-28 23:31:00|6013.39|6012.69|6013.52|6012.82|6013.52|6012.82|6013.27|6012.57|14
1732836700000|2024-11-28 23:31:40|6013.39|6012.69|6013.52|6012.82|6013.52|6012.82|6013.27|6012.57|9
1732836710000|2024-11-28 23:31:50|6013.39|6012.69|6013.14|6012.44|6013.39|6012.69|6013.02|6012.32|17
1732836720000|2024-11-28 23:32:00|6013.02|6012.32|6013.27|6012.57|6013.27|6012.57|6013.02|6012.32|0
1732836730000|2024-11-28 23:32:10|6013.52|6012.82|6013.52|6012.82|6013.52|6012.82|6013.52|6012.82|3
1732836750000|2024-11-28 23:32:30|6013.77|6013.07|6013.77|6013.07|6013.77|6013.07|6013.77|6013.07|3
1732836770000|2024-11-28 23:32:50|6014.02|6013.32|6014.02|6013.32|6014.02|6013.32|6014.02|6013.32|42
1732836780000|2024-11-28 23:33:00|||||||||1
1732836790000|2024-11-28 23:33:10|6013.89|6013.19|6013.77|6013.07|6013.89|6013.19|6013.77|6013.07|6
1732836810000|2024-11-28 23:33:30|||||||||1
1732836820000|2024-11-28 23:33:40|6013.64|6012.94|6013.77|6013.07|6013.77|6013.07|6013.64|6012.94|6
1732836840000|2024-11-28 23:34:00|6013.64|6012.94|6013.77|6013.07|6013.77|6013.07|6013.52|6012.82|13
1732836870000|2024-11-28 23:34:30|||||||||6
1732836900000|2024-11-28 23:35:00|6013.52|6012.82|6013.52|6012.82|6013.77|6013.07|6013.52|6012.82|17
1732836930000|2024-11-28 23:35:30|6013.27|6012.57|6013.52|6012.82|6013.52|6012.82|6013.27|6012.57|24
1732836950000|2024-11-28 23:35:50|6013.39|6012.69|6013.27|6012.57|6013.39|6012.69|6013.27|6012.57|4
1732836960000|2024-11-28 23:36:00|6013.39|6012.69|6013.27|6012.57|6013.39|6012.69|6013.27|6012.57|8
1732836980000|2024-11-28 23:36:20|6013.39|6012.69|6013.52|6012.82|6013.52|6012.82|6013.39|6012.69|20
1732837010000|2024-11-28 23:36:50|6013.39|6012.69|6013.52|6012.82|6013.52|6012.82|6013.27|6012.57|9
1732837020000|2024-11-28 23:37:00|6013.77|6013.07|6013.77|6013.07|6013.77|6013.07|6013.52|6012.82|12
1732837030000|2024-11-28 23:37:10|6014.02|6013.32|6014.02|6013.32|6014.02|6013.32|6014.02|6013.32|7
1732837040000|2024-11-28 23:37:20|6013.77|6013.07|6013.77|6013.07|6013.77|6013.07|6013.77|6013.07|27
1732837050000|2024-11-28 23:37:30|6014.02|6013.32|6014.27|6013.57|6014.27|6013.57|6014.02|6013.32|16
1732837060000|2024-11-28 23:37:40|6014.02|6013.32|6014.27|6013.57|6014.27|6013.57|6014.02|6013.32|16
1732837080000|2024-11-28 23:38:00|||||||||7
1732837090000|2024-11-28 23:38:10|6014.02|6013.32|6013.77|6013.07|6014.02|6013.32|6013.77|6013.07|23
1732837100000|2024-11-28 23:38:20|6013.89|6013.19|6014.27|6013.57|6014.27|6013.57|6013.77|6013.07|12
1732837110000|2024-11-28 23:38:30|6014.52|6013.82|6014.39|6013.69|6014.52|6013.82|6014.39|6013.69|21
1732837120000|2024-11-28 23:38:40|6014.52|6013.82|6014.52|6013.82|6014.52|6013.82|6014.52|6013.82|0
1732837140000|2024-11-28 23:39:00|6014.39|6013.69|6014.27|6013.57|6014.39|6013.69|6014.27|6013.57|13
1732837150000|2024-11-28 23:39:10|6014.39|6013.69|6014.52|6013.82|6014.52|6013.82|6014.39|6013.69|5
1732837170000|2024-11-28 23:39:30|6014.77|6014.07|6014.77|6014.07|6014.77|6014.07|6014.77|6014.07|42
1732837180000|2024-11-28 23:39:40|6014.52|6013.82|6014.77|6014.07|6014.77|6014.07|6014.52|6013.82|10
1732837190000|2024-11-28 23:39:50|6014.64|6013.94|6014.52|6013.82|6014.77|6014.07|6014.52|6013.82|2
1732837200000|2024-11-28 23:40:00|6014.64|6013.94|6014.77|6014.07|6014.77|6014.07|6014.52|6013.82|10
1732837220000|2024-11-28 23:40:20|6014.89|6014.19|6015.02|6014.32|6015.02|6014.32|6014.89|6014.19|9
1732837230000|2024-11-28 23:40:30|6015.14|6014.44|6015.27|6014.57|6015.27|6014.57|6015.14|6014.44|23
1732837240000|2024-11-28 23:40:40|||||||||18
1732837250000|2024-11-28 23:40:50|6015.39|6014.69|6015.52|6014.82|6015.52|6014.82|6015.39|6014.69|20
1732837260000|2024-11-28 23:41:00|6015.27|6014.57|6015.02|6014.32|6015.27|6014.57|6015.02|6014.32|48
1732837270000|2024-11-28 23:41:10|6014.77|6014.07|6015.02|6014.32|6015.02|6014.32|6014.39|6013.69|40
1732837280000|2024-11-28 23:41:20|6014.89|6014.19|6015.02|6014.32|6015.02|6014.32|6014.77|6014.07|4
1732837300000|2024-11-28 23:41:40|6014.89|6014.19|6014.89|6014.19|6015.02|6014.32|6014.89|6014.19|3
1732837310000|2024-11-28 23:41:50|6014.77|6014.07|6014.89|6014.19|6014.89|6014.19|6014.77|6014.07|2
1732837320000|2024-11-28 23:42:00|6015.02|6014.32|6015.27|6014.57|6015.27|6014.57|6015.02|6014.32|11
1732837330000|2024-11-28 23:42:10|6015.02|6014.32|6014.77|6014.07|6015.02|6014.32|6014.77|6014.07|6
1732837340000|2024-11-28 23:42:20|6014.89|6014.19|6014.89|6014.19|6014.89|6014.19|6014.89|6014.19|14
1732837350000|2024-11-28 23:42:30|6015.02|6014.32|6015.02|6014.32|6015.02|6014.32|6015.02|6014.32|3
1732837360000|2024-11-28 23:42:40|6014.89|6014.19|6014.89|6014.19|6014.89|6014.19|6014.89|6014.19|9
1732837370000|2024-11-28 23:42:50|6014.77|6014.07|6014.77|6014.07|6015.02|6014.32|6014.77|6014.07|8
1732837380000|2024-11-28 23:43:00|6014.89|6014.19|6014.89|6014.19|6015.02|6014.32|6014.77|6014.07|4
1732837390000|2024-11-28 23:43:10|6015.02|6014.32|6015.02|6014.32|6015.02|6014.32|6014.89|6014.19|1
1732837400000|2024-11-28 23:43:20|||||||||1
1732837410000|2024-11-28 23:43:30|6015.14|6014.44|6015.27|6014.57|6015.27|6014.57|6015.14|6014.44|5
1732837420000|2024-11-28 23:43:40|6015.14|6014.44|6015.14|6014.44|6015.14|6014.44|6015.02|6014.32|5
1732837430000|2024-11-28 23:43:50|6015.02|6014.32|6015.02|6014.32|6015.14|6014.44|6015.02|6014.32|1
1732837440000|2024-11-28 23:44:00|6015.14|6014.44|6015.14|6014.44|6015.14|6014.44|6015.02|6014.32|5
1732837450000|2024-11-28 23:44:10|6015.27|6014.57|6015.27|6014.57|6015.27|6014.57|6015.27|6014.57|1
1732837460000|2024-11-28 23:44:20|||||||||2
1732837470000|2024-11-28 23:44:30|6015.52|6014.82|6015.39|6014.69|6015.52|6014.82|6015.39|6014.69|9
1732837480000|2024-11-28 23:44:40|6015.27|6014.57|6015.27|6014.57|6015.27|6014.57|6015.27|6014.57|0
1732837490000|2024-11-28 23:44:50|6015.39|6014.69|6015.39|6014.69|6015.39|6014.69|6015.39|6014.69|4
1732837500000|2024-11-28 23:45:00|6015.27|6014.57|6014.52|6013.82|6015.27|6014.57|6014.27|6013.57|24
1732837510000|2024-11-28 23:45:10|||||||||1
1732837520000|2024-11-28 23:45:20|||||||||1
1732837530000|2024-11-28 23:45:30|6014.64|6013.94|6014.64|6013.94|6014.77|6014.07|6014.52|6013.82|27
1732837540000|2024-11-28 23:45:40|6014.52|6013.82|6014.52|6013.82|6014.64|6013.94|6014.52|6013.82|1
1732837550000|2024-11-28 23:45:50|6014.64|6013.94|6014.52|6013.82|6014.64|6013.94|6014.52|6013.82|2
1732837560000|2024-11-28 23:46:00|6014.64|6013.94|6014.02|6013.32|6014.77|6014.07|6014.02|6013.32|16
1732837570000|2024-11-28 23:46:10|6013.89|6013.19|6014.02|6013.32|6014.02|6013.32|6013.77|6013.07|16
1732837580000|2024-11-28 23:46:20|6014.14|6013.44|6014.14|6013.44|6014.27|6013.57|6014.14|6013.44|4
1732837590000|2024-11-28 23:46:30|6014.02|6013.32|6014.02|6013.32|6014.02|6013.32|6014.02|6013.32|0
1732837600000|2024-11-28 23:46:40|6014.14|6013.44|6014.14|6013.44|6014.14|6013.44|6014.14|6013.44|2
1732837610000|2024-11-28 23:46:50|6014.27|6013.57|6014.02|6013.32|6014.27|6013.57|6014.02|6013.32|1
1732837620000|2024-11-28 23:47:00|6014.14|6013.44|6014.27|6013.57|6014.27|6013.57|6014.14|6013.44|7
1732837630000|2024-11-28 23:47:10|6014.02|6013.32|6014.02|6013.32|6014.02|6013.32|6014.02|6013.32|33
1732837640000|2024-11-28 23:47:20|6013.77|6013.07|6013.77|6013.07|6013.77|6013.07|6013.77|6013.07|6
1732837650000|2024-11-28 23:47:30|6013.52|6012.82|6013.02|6012.32|6013.52|6012.82|6013.02|6012.32|52
1732837660000|2024-11-28 23:47:40|6013.14|6012.44|6013.02|6012.32|6013.27|6012.57|6013.02|6012.32|3
1732837670000|2024-11-28 23:47:50|6013.14|6012.44|6013.27|6012.57|6013.27|6012.57|6013.02|6012.32|7
1732837680000|2024-11-28 23:48:00|6013.14|6012.44|6013.14|6012.44|6013.14|6012.44|6013.02|6012.32|13
1732837690000|2024-11-28 23:48:10|6013.02|6012.32|6013.27|6012.57|6013.27|6012.57|6013.02|6012.32|13
1732837700000|2024-11-28 23:48:20|6013.39|6012.69|6013.52|6012.82|6013.52|6012.82|6013.39|6012.69|2
1732837710000|2024-11-28 23:48:30|6013.64|6012.94|6013.52|6012.82|6013.64|6012.94|6013.52|6012.82|4
1732837720000|2024-11-28 23:48:40|6013.64|6012.94|6013.52|6012.82|6013.77|6013.07|6013.52|6012.82|4
1732837730000|2024-11-28 23:48:50|6013.64|6012.94|6013.77|6013.07|6013.77|6013.07|6013.64|6012.94|1
1732837740000|2024-11-28 23:49:00|||||||||3
1732837770000|2024-11-28 23:49:30|6013.52|6012.82|6013.52|6012.82|6013.52|6012.82|6013.52|6012.82|5
1732837780000|2024-11-28 23:49:40|||||||||4
1732837790000|2024-11-28 23:49:50|6013.64|6012.94|6013.64|6012.94|6013.77|6013.07|6013.64|6012.94|7
1732837800000|2024-11-28 23:50:00|6013.52|6012.82|6014.02|6013.32|6014.02|6013.32|6013.52|6012.82|8
1732837810000|2024-11-28 23:50:10|||||||||7
1732837820000|2024-11-28 23:50:20|6013.89|6013.19|6013.77|6013.07|6013.89|6013.19|6013.77|6013.07|12
1732837830000|2024-11-28 23:50:30|6013.89|6013.19|6013.77|6013.07|6014.02|6013.32|6013.77|6013.07|23
1732837850000|2024-11-28 23:50:50|6013.64|6012.94|6013.39|6012.69|6013.64|6012.94|6013.27|6012.57|14
1732837860000|2024-11-28 23:51:00|6013.02|6012.32|6013.27|6012.57|6013.27|6012.57|6013.02|6012.32|55
1732837870000|2024-11-28 23:51:10|6013.52|6012.82|6013.52|6012.82|6013.52|6012.82|6013.52|6012.82|4
1732837900000|2024-11-28 23:51:40|6013.77|6013.07|6013.52|6012.82|6013.77|6013.07|6013.52|6012.82|17
1732837910000|2024-11-28 23:51:50|6013.64|6012.94|6013.27|6012.57|6013.64|6012.94|6013.27|6012.57|15
1732837930000|2024-11-28 23:52:10|6013.02|6012.32|6013.52|6012.82|6013.52|6012.82|6013.02|6012.32|23
1732837940000|2024-11-28 23:52:20|6013.77|6013.07|6013.77|6013.07|6013.89|6013.19|6013.77|6013.07|21
1732837950000|2024-11-28 23:52:30|6013.89|6013.19|6014.02|6013.32|6014.02|6013.32|6013.77|6013.07|7
1732837960000|2024-11-28 23:52:40|||||||||20
1732837970000|2024-11-28 23:52:50|||||||||1
1732837980000|2024-11-28 23:53:00|6013.77|6013.07|6014.27|6013.57|6014.27|6013.57|6013.77|6013.07|13
1732837990000|2024-11-28 23:53:10|6014.14|6013.44|6014.02|6013.32|6014.14|6013.44|6014.02|6013.32|7
1732838010000|2024-11-28 23:53:30|6014.14|6013.44|6014.02|6013.32|6014.14|6013.44|6014.02|6013.32|4
1732838020000|2024-11-28 23:53:40|||||||||1
1732838030000|2024-11-28 23:53:50|6013.89|6013.19|6014.02|6013.32|6014.14|6013.44|6013.89|6013.19|9
1732838050000|2024-11-28 23:54:10|6014.27|6013.57|6014.27|6013.57|6014.27|6013.57|6014.27|6013.57|53
1732838070000|2024-11-28 23:54:30|6014.52|6013.82|6014.52|6013.82|6014.52|6013.82|6014.52|6013.82|12
1732838100000|2024-11-28 23:55:00|6014.39|6013.69|6014.52|6013.82|6014.52|6013.82|6014.27|6013.57|8
1732838110000|2024-11-28 23:55:10|6014.64|6013.94|6014.77|6014.07|6014.77|6014.07|6014.64|6013.94|9
1732838120000|2024-11-28 23:55:20|6014.52|6013.82|6014.39|6013.69|6014.52|6013.82|6014.27|6013.57|12
1732838140000|2024-11-28 23:55:40|6014.52|6013.82|6014.52|6013.82|6014.52|6013.82|6014.52|6013.82|2
1732838150000|2024-11-28 23:55:50|6014.27|6013.57|6014.27|6013.57|6014.27|6013.57|6014.27|6013.57|4
1732838160000|2024-11-28 23:56:00|6014.39|6013.69|6014.52|6013.82|6014.52|6013.82|6014.27|6013.57|0
1732838170000|2024-11-28 23:56:10|||||||||1
1732838180000|2024-11-28 23:56:20|6014.77|6014.07|6014.77|6014.07|6014.77|6014.07|6014.77|6014.07|1
1732838190000|2024-11-28 23:56:30|||||||||2
1732838200000|2024-11-28 23:56:40|6014.89|6014.19|6015.52|6014.82|6015.52|6014.82|6014.89|6014.19|51
1732838220000|2024-11-28 23:57:00|||||||||19
1732838260000|2024-11-28 23:57:40|6015.39|6014.69|6015.27|6014.57|6015.52|6014.82|6015.27|6014.57|12
1732838270000|2024-11-28 23:57:50|6015.39|6014.69|6015.39|6014.69|6015.52|6014.82|6015.39|6014.69|26
1732838280000|2024-11-28 23:58:00|6015.27|6014.57|6015.27|6014.57|6015.27|6014.57|6015.27|6014.57|0
1732838290000|2024-11-28 23:58:10|6015.39|6014.69|6015.52|6014.82|6015.52|6014.82|6015.39|6014.69|1
1732838320000|2024-11-28 23:58:40|||||||||3
1732838330000|2024-11-28 23:58:50|||||||||10
1732838340000|2024-11-28 23:59:00|6015.39|6014.69|6015.52|6014.82|6015.52|6014.82|6015.39|6014.69|4
1732838350000|2024-11-28 23:59:10|6015.39|6014.69|6015.27|6014.57|6015.39|6014.69|6015.27|6014.57|4
1732838360000|2024-11-28 23:59:20|||||||||9
1732838370000|2024-11-28 23:59:30|6015.14|6014.44|6015.02|6014.32|6015.14|6014.44|6015.02|6014.32|2
1732838390000|2024-11-28 23:59:50|6014.89|6014.19|6014.77|6014.07|6014.89|6014.19|6014.77|6014.07|3
1732838400000|2024-11-29 00:00:00|6014.52|6013.82|6015.02|6014.32|6015.02|6014.32|6014.52|6013.82|20
1732838420000|2024-11-29 00:00:20|6014.89|6014.19|6015.02|6014.32|6015.02|6014.32|6014.89|6014.19|5
1732838430000|2024-11-29 00:00:30|6014.77|6014.07|6014.02|6013.32|6014.77|6014.07|6014.02|6013.32|19
1732838440000|2024-11-29 00:00:40|||||||||5
1732838450000|2024-11-29 00:00:50|6014.14|6013.44|6014.52|6013.82|6014.52|6013.82|6014.14|6013.44|7
1732838460000|2024-11-29 00:01:00|6014.27|6013.57|6014.02|6013.32|6014.27|6013.57|6013.52|6012.82|29
1732838470000|2024-11-29 00:01:10|6013.89|6013.19|6014.02|6013.32|6014.02|6013.32|6013.77|6013.07|9
1732838480000|2024-11-29 00:01:20|6013.77|6013.07|6013.77|6013.07|6013.89|6013.19|6013.77|6013.07|9
1732838500000|2024-11-29 00:01:40|6013.64|6012.94|6013.77|6013.07|6013.77|6013.07|6013.52|6012.82|8
1732838510000|2024-11-29 00:01:50|6013.64|6012.94|6013.77|6013.07|6013.77|6013.07|6013.52|6012.82|3
1732838520000|2024-11-29 00:02:00|6013.64|6012.94|6013.27|6012.57|6013.64|6012.94|6012.77|6012.07|61
1732838530000|2024-11-29 00:02:10|6013.39|6012.69|6013.27|6012.57|6013.39|6012.69|6013.27|6012.57|5
1732838540000|2024-11-29 00:02:20|6013.39|6012.69|6013.52|6012.82|6013.52|6012.82|6013.39|6012.69|3
1732838550000|2024-11-29 00:02:30|6013.64|6012.94|6013.89|6013.19|6013.89|6013.19|6013.64|6012.94|14
1732838560000|2024-11-29 00:02:40|6014.02|6013.32|6013.77|6013.07|6014.02|6013.32|6013.77|6013.07|4
1732838570000|2024-11-29 00:02:50|6013.64|6012.94|6013.77|6013.07|6013.77|6013.07|6013.64|6012.94|19
1732838580000|2024-11-29 00:03:00|6013.64|6012.94|6013.64|6012.94|6013.77|6013.07|6013.52|6012.82|10
1732838590000|2024-11-29 00:03:10|6013.77|6013.07|6013.02|6012.32|6013.77|6013.07|6013.02|6012.32|12
1732838600000|2024-11-29 00:03:20|6013.14|6012.44|6013.27|6012.57|6013.27|6012.57|6013.02|6012.32|6
1732838610000|2024-11-29 00:03:30|6013.14|6012.44|6013.27|6012.57|6013.27|6012.57|6013.14|6012.44|1
1732838620000|2024-11-29 00:03:40|6013.52|6012.82|6013.27|6012.57|6013.52|6012.82|6013.27|6012.57|9
1732838630000|2024-11-29 00:03:50|6013.39|6012.69|6013.52|6012.82|6013.52|6012.82|6013.39|6012.69|11
1732838640000|2024-11-29 00:04:00|6013.39|6012.69|6013.39|6012.69|6013.39|6012.69|6013.02|6012.32|17
1732838650000|2024-11-29 00:04:10|6013.27|6012.57|6013.27|6012.57|6013.27|6012.57|6013.27|6012.57|0
1732838660000|2024-11-29 00:04:20|6013.14|6012.44|6012.77|6012.07|6013.14|6012.44|6012.77|6012.07|33
1732838670000|2024-11-29 00:04:30|6013.02|6012.32|6012.77|6012.07|6013.02|6012.32|6012.77|6012.07|12
1732838680000|2024-11-29 00:04:40|6012.64|6011.94|6012.52|6011.82|6012.77|6012.07|6012.52|6011.82|14
1732838700000|2024-11-29 00:05:00|6012.39|6011.69|6012.27|6011.57|6012.39|6011.69|6012.27|6011.57|22
1732838710000|2024-11-29 00:05:10|6012.14|6011.44|6012.02|6011.32|6012.27|6011.57|6012.02|6011.32|39
1732838720000|2024-11-29 00:05:20|6011.89|6011.19|6011.27|6010.57|6011.89|6011.19|6011.02|6010.32|76
1732838730000|2024-11-29 00:05:30|6011.39|6010.69|6011.27|6010.57|6011.52|6010.82|6011.02|6010.32|14
1732838740000|2024-11-29 00:05:40|6011.39|6010.69|6011.27|6010.57|6011.39|6010.69|6011.27|6010.57|23
1732838750000|2024-11-29 00:05:50|6011.39|6010.69|6011.77|6011.07|6011.77|6011.07|6011.39|6010.69|23
1732838760000|2024-11-29 00:06:00|6012.02|6011.32|6012.02|6011.32|6012.02|6011.32|6011.77|6011.07|12
1732838770000|2024-11-29 00:06:10|6012.14|6011.44|6012.02|6011.32|6012.27|6011.57|6012.02|6011.32|27
1732838780000|2024-11-29 00:06:20|6012.14|6011.44|6012.02|6011.32|6012.27|6011.57|6012.02|6011.32|8
1732838800000|2024-11-29 00:06:40|6012.14|6011.44|6012.14|6011.44|6012.14|6011.44|6012.02|6011.32|7
1732838810000|2024-11-29 00:06:50|6012.02|6011.32|6012.02|6011.32|6012.02|6011.32|6012.02|6011.32|2
1732838820000|2024-11-29 00:07:00|6011.89|6011.19|6011.52|6010.82|6011.89|6011.19|6011.52|6010.82|15
1732838830000|2024-11-29 00:07:10|6011.64|6010.94|6011.52|6010.82|6011.77|6011.07|6011.52|6010.82|24
1732838840000|2024-11-29 00:07:20|6011.64|6010.94|6011.77|6011.07|6011.77|6011.07|6011.64|6010.94|8
1732838850000|2024-11-29 00:07:30|6011.64|6010.94|6011.77|6011.07|6011.77|6011.07|6011.52|6010.82|14
1732838860000|2024-11-29 00:07:40|6011.89|6011.19|6011.77|6011.07|6012.02|6011.32|6011.77|6011.07|9
1732838870000|2024-11-29 00:07:50|6011.64|6010.94|6011.52|6010.82|6011.64|6010.94|6011.52|6010.82|16
1732838880000|2024-11-29 00:08:00|6011.39|6010.69|6011.02|6010.32|6011.39|6010.69|6010.77|6010.07|29
1732838890000|2024-11-29 00:08:10|6011.14|6010.44|6010.89|6010.19|6011.27|6010.57|6010.89|6010.19|37
1732838900000|2024-11-29 00:08:20|6011.02|6010.32|6011.02|6010.32|6011.14|6010.44|6010.89|6010.19|37
1732838910000|2024-11-29 00:08:30|6011.14|6010.44|6011.02|6010.32|6011.27|6010.57|6011.02|6010.32|2
1732838920000|2024-11-29 00:08:40|6010.77|6010.07|6011.02|6010.32|6011.02|6010.32|6010.77|6010.07|14
1732838940000|2024-11-29 00:09:00|6010.89|6010.19|6010.52|6009.82|6010.89|6010.19|6010.52|6009.82|34
1732838950000|2024-11-29 00:09:10|6010.64|6009.94|6010.77|6010.07|6010.77|6010.07|6010.52|6009.82|24
1732838960000|2024-11-29 00:09:20|6010.64|6009.94|6010.77|6010.07|6010.77|6010.07|6010.64|6009.94|12
1732838970000|2024-11-29 00:09:30|6010.64|6009.94|6010.77|6010.07|6010.77|6010.07|6010.52|6009.82|9
1732838980000|2024-11-29 00:09:40|6010.64|6009.94|6010.27|6009.57|6010.64|6009.94|6010.27|6009.57|15
1732838990000|2024-11-29 00:09:50|6010.52|6009.82|6010.52|6009.82|6010.52|6009.82|6010.27|6009.57|13
1732839000000|2024-11-29 00:10:00|6010.39|6009.69|6010.52|6009.82|6010.52|6009.82|6010.27|6009.57|12
1732839010000|2024-11-29 00:10:10|6010.77|6010.07|6011.02|6010.32|6011.02|6010.32|6010.77|6010.07|9
1732839020000|2024-11-29 00:10:20|6011.14|6010.44|6011.27|6010.57|6011.27|6010.57|6011.02|6010.32|21
1732839030000|2024-11-29 00:10:30|6011.14|6010.44|6011.39|6010.69|6011.39|6010.69|6011.14|6010.44|9
1732839040000|2024-11-29 00:10:40|6011.27|6010.57|6011.27|6010.57|6011.27|6010.57|6011.27|6010.57|3
1732839060000|2024-11-29 00:11:00|6011.39|6010.69|6011.52|6010.82|6011.52|6010.82|6011.27|6010.57|10
1732839070000|2024-11-29 00:11:10|6011.39|6010.69|6011.52|6010.82|6011.52|6010.82|6011.27|6010.57|12
1732839080000|2024-11-29 00:11:20|||||||||7
1732839090000|2024-11-29 00:11:30|6011.64|6010.94|6011.52|6010.82|6011.64|6010.94|6011.52|6010.82|5
1732839100000|2024-11-29 00:11:40|6011.64|6010.94|6011.52|6010.82|6011.77|6011.07|6011.52|6010.82|15
1732839110000|2024-11-29 00:11:50|6011.39|6010.69|6011.14|6010.44|6011.39|6010.69|6011.02|6010.32|22
1732839120000|2024-11-29 00:12:00|6011.02|6010.32|6011.27|6010.57|6011.27|6010.57|6011.02|6010.32|5
1732839130000|2024-11-29 00:12:10|6011.02|6010.32|6011.27|6010.57|6011.27|6010.57|6011.02|6010.32|8
1732839140000|2024-11-29 00:12:20|6010.77|6010.07|6010.77|6010.07|6010.89|6010.19|6010.52|6009.82|61
1732839150000|2024-11-29 00:12:30|||||||||4
1732839160000|2024-11-29 00:12:40|6010.52|6009.82|6010.77|6010.07|6010.89|6010.19|6010.52|6009.82|11
1732839170000|2024-11-29 00:12:50|6010.89|6010.19|6010.89|6010.19|6010.89|6010.19|6010.77|6010.07|3
1732839180000|2024-11-29 00:13:00|6010.77|6010.07|6011.02|6010.32|6011.02|6010.32|6010.77|6010.07|2
1732839190000|2024-11-29 00:13:10|6011.27|6010.57|6011.27|6010.57|6011.39|6010.69|6011.27|6010.57|8
1732839200000|2024-11-29 00:13:20|6011.39|6010.69|6011.27|6010.57|6011.39|6010.69|6011.14|6010.44|3
1732839210000|2024-11-29 00:13:30|6011.39|6010.69|6011.52|6010.82|6011.52|6010.82|6011.27|6010.57|5
1732839220000|2024-11-29 00:13:40|6011.39|6010.69|6011.52|6010.82|6011.52|6010.82|6011.39|6010.69|4
1732839230000|2024-11-29 00:13:50|6011.39|6010.69|6011.39|6010.69|6011.52|6010.82|6011.39|6010.69|2
1732839240000|2024-11-29 00:14:00|6011.52|6010.82|6011.39|6010.69|6011.52|6010.82|6011.27|6010.57|3
1732839250000|2024-11-29 00:14:10|6011.27|6010.57|6011.27|6010.57|6011.27|6010.57|6011.27|6010.57|1
1732839270000|2024-11-29 00:14:30|6011.02|6010.32|6011.02|6010.32|6011.02|6010.32|6010.89|6010.19|9
1732839280000|2024-11-29 00:14:40|6011.14|6010.44|6011.14|6010.44|6011.27|6010.57|6011.02|6010.32|5
1732839290000|2024-11-29 00:14:50|6011.02|6010.32|6011.02|6010.32|6011.02|6010.32|6011.02|6010.32|0
1732839300000|2024-11-29 00:15:00|6011.27|6010.57|6011.02|6010.32|6011.27|6010.57|6011.02|6010.32|10
1732839310000|2024-11-29 00:15:10|6011.14|6010.44|6011.02|6010.32|6011.27|6010.57|6011.02|6010.32|6
1732839320000|2024-11-29 00:15:20|6011.14|6010.44|6011.52|6010.82|6011.52|6010.82|6011.14|6010.44|4
1732839330000|2024-11-29 00:15:30|6011.64|6010.94|6012.02|6011.32|6012.14|6011.44|6011.64|6010.94|46
1732839340000|2024-11-29 00:15:40|6012.14|6011.44|6012.77|6012.07|6012.77|6012.07|6012.02|6011.32|56
1732839350000|2024-11-29 00:15:50|6012.64|6011.94|6012.77|6012.07|6012.77|6012.07|6012.52|6011.82|30
1732839360000|2024-11-29 00:16:00|6012.52|6011.82|6012.77|6012.07|6012.77|6012.07|6012.52|6011.82|18
1732839370000|2024-11-29 00:16:10|6012.52|6011.82|6012.77|6012.07|6012.77|6012.07|6012.52|6011.82|14
1732839380000|2024-11-29 00:16:20|6012.64|6011.94|6012.77|6012.07|6012.77|6012.07|6012.52|6011.82|13
1732839390000|2024-11-29 00:16:30|6012.64|6011.94|6012.64|6011.94|6012.77|6012.07|6012.52|6011.82|8
1732839400000|2024-11-29 00:16:40|6012.77|6012.07|6012.52|6011.82|6012.77|6012.07|6012.52|6011.82|2
1732839410000|2024-11-29 00:16:50|6012.64|6011.94|6012.77|6012.07|6012.77|6012.07|6012.64|6011.94|1
1732839420000|2024-11-29 00:17:00|6012.64|6011.94|6012.64|6011.94|6012.64|6011.94|6012.52|6011.82|13
1732839430000|2024-11-29 00:17:10|6012.52|6011.82|6012.52|6011.82|6012.77|6012.07|6012.52|6011.82|12
1732839440000|2024-11-29 00:17:20|6012.14|6011.44|6012.02|6011.32|6012.27|6011.57|6012.02|6011.32|8
1732839450000|2024-11-29 00:17:30|6012.14|6011.44|6012.27|6011.57|6012.27|6011.57|6012.14|6011.44|2
1732839460000|2024-11-29 00:17:40|6012.14|6011.44|6012.14|6011.44|6012.27|6011.57|6012.02|6011.32|1
1732839470000|2024-11-29 00:17:50|6012.27|6011.57|6012.02|6011.32|6012.27|6011.57|6012.02|6011.32|0
1732839480000|2024-11-29 00:18:00|6012.14|6011.44|6012.27|6011.57|6012.27|6011.57|6012.14|6011.44|2
1732839490000|2024-11-29 00:18:10|6012.52|6011.82|6012.52|6011.82|6012.52|6011.82|6012.52|6011.82|14
1732839500000|2024-11-29 00:18:20|6012.64|6011.94|6012.64|6011.94|6012.64|6011.94|6012.52|6011.82|4
1732839510000|2024-11-29 00:18:30|6012.52|6011.82|6012.52|6011.82|6012.64|6011.94|6012.52|6011.82|0
1732839520000|2024-11-29 00:18:40|6012.64|6011.94|6012.52|6011.82|6012.77|6012.07|6012.52|6011.82|4
1732839530000|2024-11-29 00:18:50|6012.27|6011.57|6012.02|6011.32|6012.27|6011.57|6012.02|6011.32|6
1732839540000|2024-11-29 00:19:00|6012.14|6011.44|6012.02|6011.32|6012.14|6011.44|6012.02|6011.32|5
1732839550000|2024-11-29 00:19:10|6012.14|6011.44|6012.27|6011.57|6012.27|6011.57|6012.14|6011.44|0
1732839560000|2024-11-29 00:19:20|6012.02|6011.32|6012.02|6011.32|6012.02|6011.32|6012.02|6011.32|1
1732839570000|2024-11-29 00:19:30|6011.77|6011.07|6012.02|6011.32|6012.02|6011.32|6011.77|6011.07|13
1732839580000|2024-11-29 00:19:40|6011.89|6011.19|6012.02|6011.32|6012.02|6011.32|6011.89|6011.19|1
1732839590000|2024-11-29 00:19:50|6011.89|6011.19|6011.77|6011.07|6012.02|6011.32|6011.77|6011.07|3
1732839600000|2024-11-29 00:20:00|6012.02|6011.32|6012.02|6011.32|6012.14|6011.44|6012.02|6011.32|10
1732839610000|2024-11-29 00:20:10|6011.77|6011.07|6012.02|6011.32|6012.02|6011.32|6011.77|6011.07|6
1732839620000|2024-11-29 00:20:20|6012.14|6011.44|6012.14|6011.44|6012.14|6011.44|6012.14|6011.44|1
1732839630000|2024-11-29 00:20:30|6012.27|6011.57|6012.27|6011.57|6012.52|6011.82|6012.27|6011.57|5
1732839650000|2024-11-29 00:20:50|6012.14|6011.44|6012.27|6011.57|6012.27|6011.57|6012.14|6011.44|4
1732839660000|2024-11-29 00:21:00|6012.14|6011.44|6012.27|6011.57|6012.27|6011.57|6012.02|6011.32|7
1732839670000|2024-11-29 00:21:10|6012.14|6011.44|6012.14|6011.44|6012.14|6011.44|6012.14|6011.44|4
1732839680000|2024-11-29 00:21:20|6012.27|6011.57|6012.27|6011.57|6012.27|6011.57|6012.27|6011.57|1
1732839700000|2024-11-29 00:21:40|||||||||1
1732839710000|2024-11-29 00:21:50|6012.14|6011.44|6012.02|6011.32|6012.27|6011.57|6012.02|6011.32|11
1732839750000|2024-11-29 00:22:30|||||||||5
1732839760000|2024-11-29 00:22:40|6011.77|6011.07|6011.77|6011.07|6011.89|6011.19|6011.77|6011.07|5
1732839770000|2024-11-29 00:22:50|6011.89|6011.19|6011.77|6011.07|6011.89|6011.19|6011.77|6011.07|0
1732839800000|2024-11-29 00:23:20|6011.52|6010.82|6011.52|6010.82|6011.52|6010.82|6011.52|6010.82|10
1732839810000|2024-11-29 00:23:30|6011.77|6011.07|6011.52|6010.82|6011.77|6011.07|6011.52|6010.82|5
1732839830000|2024-11-29 00:23:50|||||||||2
1732839840000|2024-11-29 00:24:00|6011.27|6010.57|6011.02|6010.32|6011.27|6010.57|6010.89|6010.19|49
1732839850000|2024-11-29 00:24:10|6010.89|6010.19|6011.02|6010.32|6011.02|6010.32|6010.77|6010.07|31
1732839860000|2024-11-29 00:24:20|6010.89|6010.19|6011.27|6010.57|6011.27|6010.57|6010.89|6010.19|15
1732839870000|2024-11-29 00:24:30|6011.39|6010.69|6011.52|6010.82|6011.52|6010.82|6011.27|6010.57|6
1732839880000|2024-11-29 00:24:40|6011.27|6010.57|6011.52|6010.82|6011.52|6010.82|6011.27|6010.57|9
1732839910000|2024-11-29 00:25:10|6011.39|6010.69|6011.14|6010.44|6011.39|6010.69|6011.14|6010.44|3
1732839920000|2024-11-29 00:25:20|6011.02|6010.32|6011.14|6010.44|6011.14|6010.44|6011.02|6010.32|4
1732839930000|2024-11-29 00:25:30|6011.27|6010.57|6011.02|6010.32|6011.27|6010.57|6011.02|6010.32|2
1732839940000|2024-11-29 00:25:40|6011.14|6010.44|6011.27|6010.57|6011.27|6010.57|6011.14|6010.44|3
1732839950000|2024-11-29 00:25:50|6011.14|6010.44|6011.27|6010.57|6011.27|6010.57|6011.14|6010.44|3
1732839970000|2024-11-29 00:26:10|||||||||6
1732839980000|2024-11-29 00:26:20|6011.39|6010.69|6011.52|6010.82|6011.52|6010.82|6011.39|6010.69|10
1732839990000|2024-11-29 00:26:30|6011.39|6010.69|6011.39|6010.69|6011.39|6010.69|6011.27|6010.57|8
1732840000000|2024-11-29 00:26:40|6011.52|6010.82|6011.52|6010.82|6011.52|6010.82|6011.52|6010.82|1
1732840010000|2024-11-29 00:26:50|||||||||1
1732840020000|2024-11-29 00:27:00|6011.39|6010.69|6011.52|6010.82|6011.52|6010.82|6011.39|6010.69|8
1732840030000|2024-11-29 00:27:10|||||||||2
1732840040000|2024-11-29 00:27:20|6011.39|6010.69|6011.39|6010.69|6011.52|6010.82|6011.39|6010.69|10
1732840050000|2024-11-29 00:27:30|6011.27|6010.57|6011.52|6010.82|6011.52|6010.82|6011.27|6010.57|3
1732840060000|2024-11-29 00:27:40|6011.64|6010.94|6011.77|6011.07|6011.77|6011.07|6011.64|6010.94|9
1732840070000|2024-11-29 00:27:50|6011.64|6010.94|6011.64|6010.94|6011.77|6011.07|6011.64|6010.94|9
1732840080000|2024-11-29 00:28:00|6011.77|6011.07|6012.02|6011.32|6012.02|6011.32|6011.64|6010.94|6
1732840090000|2024-11-29 00:28:10|6012.14|6011.44|6012.27|6011.57|6012.27|6011.57|6012.02|6011.32|20
1732840100000|2024-11-29 00:28:20|6012.14|6011.44|6012.02|6011.32|6012.14|6011.44|6011.89|6011.19|10
1732840120000|2024-11-29 00:28:40|6012.14|6011.44|6012.02|6011.32|6012.14|6011.44|6012.02|6011.32|3
1732840130000|2024-11-29 00:28:50|6011.89|6011.19|6011.89|6011.19|6011.89|6011.19|6011.89|6011.19|0
1732840140000|2024-11-29 00:29:00|6012.02|6011.32|6012.02|6011.32|6012.02|6011.32|6012.02|6011.32|0
1732840160000|2024-11-29 00:29:20|6012.14|6011.44|6012.27|6011.57|6012.27|6011.57|6012.14|6011.44|6
1732840170000|2024-11-29 00:29:30|6012.14|6011.44|6012.14|6011.44|6012.14|6011.44|6012.14|6011.44|1
1732840180000|2024-11-29 00:29:40|6012.27|6011.57|6012.27|6011.57|6012.27|6011.57|6012.27|6011.57|0
1732840190000|2024-11-29 00:29:50|6012.14|6011.44|6012.27|6011.57|6012.27|6011.57|6012.14|6011.44|7
1732840200000|2024-11-29 00:30:00|6011.77|6011.07|6011.77|6011.07|6011.77|6011.07|6011.77|6011.07|18
1732840210000|2024-11-29 00:30:10|6011.64|6010.94|6011.64|6010.94|6011.77|6011.07|6011.64|6010.94|0
1732840220000|2024-11-29 00:30:20|6011.77|6011.07|6011.77|6011.07|6011.77|6011.07|6011.77|6011.07|0
1732840230000|2024-11-29 00:30:30|6011.64|6010.94|6011.77|6011.07|6011.77|6011.07|6011.52|6010.82|3
1732840240000|2024-11-29 00:30:40|||||||||2
1732840250000|2024-11-29 00:30:50|6011.89|6011.19|6011.89|6011.19|6011.89|6011.19|6011.89|6011.19|4
1732840260000|2024-11-29 00:31:00|6012.02|6011.32|6011.89|6011.19|6012.02|6011.32|6011.77|6011.07|5
1732840270000|2024-11-29 00:31:10|6011.77|6011.07|6012.02|6011.32|6012.02|6011.32|6011.77|6011.07|2
1732840280000|2024-11-29 00:31:20|6012.14|6011.44|6012.02|6011.32|6012.14|6011.44|6012.02|6011.32|1
1732840290000|2024-11-29 00:31:30|||||||||1
1732840310000|2024-11-29 00:31:50|6011.77|6011.07|6011.89|6011.19|6011.89|6011.19|6011.77|6011.07|7
1732840320000|2024-11-29 00:32:00|6011.77|6011.07|6011.64|6010.94|6012.02|6011.32|6011.64|6010.94|5
1732840330000|2024-11-29 00:32:10|6011.77|6011.07|6011.52|6010.82|6011.89|6011.19|6011.52|6010.82|56
1732840340000|2024-11-29 00:32:20|6011.27|6010.57|6011.27|6010.57|6011.27|6010.57|6011.27|6010.57|5
1732840350000|2024-11-29 00:32:30|6011.39|6010.69|6011.39|6010.69|6011.39|6010.69|6011.39|6010.69|26
1732840360000|2024-11-29 00:32:40|6011.52|6010.82|6011.52|6010.82|6011.52|6010.82|6011.52|6010.82|0
1732840370000|2024-11-29 00:32:50|6011.27|6010.57|6011.14|6010.44|6011.27|6010.57|6011.14|6010.44|16
1732840380000|2024-11-29 00:33:00|6011.02|6010.32|6010.77|6010.07|6011.27|6010.57|6010.77|6010.07|23
1732840390000|2024-11-29 00:33:10|6010.52|6009.82|6010.52|6009.82|6010.52|6009.82|6010.27|6009.57|38
1732840400000|2024-11-29 00:33:20|6010.02|6009.32|6010.02|6009.32|6010.14|6009.44|6010.02|6009.32|29
1732840410000|2024-11-29 00:33:30|6010.14|6009.44|6010.02|6009.32|6010.14|6009.44|6009.77|6009.07|38
1732840420000|2024-11-29 00:33:40|6009.77|6009.07|6009.77|6009.07|6009.77|6009.07|6009.77|6009.07|15
1732840430000|2024-11-29 00:33:50|6009.52|6008.82|6009.77|6009.07|6009.77|6009.07|6009.52|6008.82|47
1732840440000|2024-11-29 00:34:00|6009.64|6008.94|6009.52|6008.82|6009.64|6008.94|6009.27|6008.57|93
1732840450000|2024-11-29 00:34:10|6009.39|6008.69|6009.27|6008.57|6009.52|6008.82|6009.27|6008.57|13
1732840460000|2024-11-29 00:34:20|6009.39|6008.69|6008.77|6008.07|6009.52|6008.82|6008.77|6008.07|70
1732840470000|2024-11-29 00:34:30|6008.52|6007.82|6008.77|6008.07|6008.77|6008.07|6008.52|6007.82|67
1732840480000|2024-11-29 00:34:40|6008.89|6008.19|6009.14|6008.44|6009.14|6008.44|6008.77|6008.07|19
1732840490000|2024-11-29 00:34:50|6009.02|6008.32|6009.02|6008.32|6009.14|6008.44|6009.02|6008.32|3
1732840500000|2024-11-29 00:35:00|6008.52|6007.82|6008.52|6007.82|6008.77|6008.07|6008.52|6007.82|28
1732840510000|2024-11-29 00:35:10|6008.27|6007.57|6008.52|6007.82|6008.52|6007.82|6008.27|6007.57|19
1732840520000|2024-11-29 00:35:20|6008.77|6008.07|6008.64|6007.94|6008.77|6008.07|6008.52|6007.82|14
1732840530000|2024-11-29 00:35:30|6008.52|6007.82|6007.77|6007.07|6008.77|6008.07|6007.52|6006.82|111
1732840540000|2024-11-29 00:35:40|6007.89|6007.19|6008.02|6007.32|6008.02|6007.32|6007.77|6007.07|6
1732840550000|2024-11-29 00:35:50|6008.14|6007.44|6008.27|6007.57|6008.39|6007.69|6008.14|6007.44|9
1732840560000|2024-11-29 00:36:00|6007.89|6007.19|6008.27|6007.57|6008.27|6007.57|6007.77|6007.07|37
1732840570000|2024-11-29 00:36:10|6008.14|6007.44|6007.89|6007.19|6008.27|6007.57|6007.77|6007.07|15
1732840580000|2024-11-29 00:36:20|6007.77|6007.07|6007.39|6006.69|6007.77|6007.07|6007.39|6006.69|11
1732840590000|2024-11-29 00:36:30|6007.27|6006.57|6007.27|6006.57|6007.39|6006.69|6007.27|6006.57|10
1732840600000|2024-11-29 00:36:40|6007.52|6006.82|6007.39|6006.69|6007.52|6006.82|6007.02|6006.32|91
1732840610000|2024-11-29 00:36:50|6007.52|6006.82|6007.77|6007.07|6007.77|6007.07|6007.52|6006.82|5
1732840620000|2024-11-29 00:37:00|6008.02|6007.32|6008.39|6007.69|6008.39|6007.69|6008.02|6007.32|23
1732840630000|2024-11-29 00:37:10|6008.27|6007.57|6008.64|6007.94|6008.77|6008.07|6008.27|6007.57|31
1732840640000|2024-11-29 00:37:20|6008.77|6008.07|6008.77|6008.07|6008.77|6008.07|6008.77|6008.07|3
1732840650000|2024-11-29 00:37:30|6008.89|6008.19|6008.77|6008.07|6008.89|6008.19|6008.77|6008.07|8
1732840660000|2024-11-29 00:37:40|6008.89|6008.19|6009.02|6008.32|6009.02|6008.32|6008.89|6008.19|4
1732840670000|2024-11-29 00:37:50|6009.14|6008.44|6009.14|6008.44|6009.27|6008.57|6009.02|6008.32|15
1732840680000|2024-11-29 00:38:00|6009.27|6008.57|6009.02|6008.32|6009.27|6008.57|6009.02|6008.32|7
1732840690000|2024-11-29 00:38:10|6009.14|6008.44|6009.02|6008.32|6009.14|6008.44|6009.02|6008.32|3
1732840700000|2024-11-29 00:38:20|6009.14|6008.44|6009.27|6008.57|6009.27|6008.57|6009.14|6008.44|2
1732840710000|2024-11-29 00:38:30|6009.14|6008.44|6009.02|6008.32|6009.27|6008.57|6008.89|6008.19|1
1732840720000|2024-11-29 00:38:40|6009.27|6008.57|6009.27|6008.57|6009.27|6008.57|6009.27|6008.57|5
1732840730000|2024-11-29 00:38:50|6009.14|6008.44|6009.14|6008.44|6009.14|6008.44|6009.02|6008.32|0
1732840740000|2024-11-29 00:39:00|6009.02|6008.32|6009.02|6008.32|6009.02|6008.32|6009.02|6008.32|2
1732840750000|2024-11-29 00:39:10|||||||||11
1732840760000|2024-11-29 00:39:20|||||||||6
1732840770000|2024-11-29 00:39:30|6008.89|6008.19|6009.27|6008.57|6009.27|6008.57|6008.89|6008.19|10
1732840780000|2024-11-29 00:39:40|||||||||1
1732840790000|2024-11-29 00:39:50|6009.39|6008.69|6008.77|6008.07|6009.39|6008.69|6008.77|6008.07|26
1732840800000|2024-11-29 00:40:00|6008.64|6007.94|6008.52|6007.82|6008.77|6008.07|6008.52|6007.82|17
1732840810000|2024-11-29 00:40:10|6008.64|6007.94|6008.77|6008.07|6008.77|6008.07|6008.64|6007.94|19
1732840820000|2024-11-29 00:40:20|6009.02|6008.32|6009.27|6008.57|6009.27|6008.57|6009.02|6008.32|24
1732840830000|2024-11-29 00:40:30|6009.14|6008.44|6009.02|6008.32|6009.27|6008.57|6009.02|6008.32|5
1732840840000|2024-11-29 00:40:40|6008.89|6008.19|6008.77|6008.07|6008.89|6008.19|6008.77|6008.07|3
1732840850000|2024-11-29 00:40:50|6009.02|6008.32|6009.02|6008.32|6009.02|6008.32|6009.02|6008.32|15
1732840860000|2024-11-29 00:41:00|6009.14|6008.44|6009.27|6008.57|6009.27|6008.57|6009.14|6008.44|7
1732840870000|2024-11-29 00:41:10|6009.39|6008.69|6009.27|6008.57|6009.39|6008.69|6009.27|6008.57|26
1732840890000|2024-11-29 00:41:30|6009.14|6008.44|6009.02|6008.32|6009.14|6008.44|6009.02|6008.32|1
1732840900000|2024-11-29 00:41:40|6009.14|6008.44|6009.27|6008.57|6009.27|6008.57|6009.14|6008.44|6
1732840910000|2024-11-29 00:41:50|6009.39|6008.69|6009.27|6008.57|6009.39|6008.69|6009.27|6008.57|6
1732840920000|2024-11-29 00:42:00|6009.14|6008.44|6009.14|6008.44|6009.14|6008.44|6009.14|6008.44|4
1732840930000|2024-11-29 00:42:10|6009.02|6008.32|6009.02|6008.32|6009.27|6008.57|6009.02|6008.32|6
1732840940000|2024-11-29 00:42:20|6009.27|6008.57|6009.27|6008.57|6009.27|6008.57|6009.27|6008.57|4
1732840950000|2024-11-29 00:42:30|6009.02|6008.32|6008.89|6008.19|6009.02|6008.32|6008.77|6008.07|22
1732840960000|2024-11-29 00:42:40|6009.02|6008.32|6009.02|6008.32|6009.02|6008.32|6009.02|6008.32|33
1732840970000|2024-11-29 00:42:50|||||||||1
1732840980000|2024-11-29 00:43:00|6008.89|6008.19|6009.02|6008.32|6009.02|6008.32|6008.77|6008.07|18
1732840990000|2024-11-29 00:43:10|6009.14|6008.44|6009.39|6008.69|6009.39|6008.69|6009.02|6008.32|10
1732841000000|2024-11-29 00:43:20|6009.27|6008.57|6009.52|6008.82|6009.52|6008.82|6009.27|6008.57|3
1732841010000|2024-11-29 00:43:30|6009.39|6008.69|6009.39|6008.69|6009.52|6008.82|6009.39|6008.69|7
1732841020000|2024-11-29 00:43:40|6009.27|6008.57|6009.52|6008.82|6009.52|6008.82|6009.27|6008.57|2
1732841030000|2024-11-29 00:43:50|6009.39|6008.69|6009.52|6008.82|6009.52|6008.82|6009.27|6008.57|5
1732841040000|2024-11-29 00:44:00|6009.39|6008.69|6009.39|6008.69|6009.52|6008.82|6009.39|6008.69|2
1732841050000|2024-11-29 00:44:10|6009.27|6008.57|6009.27|6008.57|6009.39|6008.69|6009.27|6008.57|5
1732841060000|2024-11-29 00:44:20|6009.39|6008.69|6009.02|6008.32|6009.39|6008.69|6009.02|6008.32|2
1732841070000|2024-11-29 00:44:30|6008.89|6008.19|6009.02|6008.32|6009.02|6008.32|6008.89|6008.19|4
1732841080000|2024-11-29 00:44:40|6009.27|6008.57|6009.27|6008.57|6009.27|6008.57|6009.27|6008.57|25
1732841090000|2024-11-29 00:44:50|6009.02|6008.32|6009.02|6008.32|6009.02|6008.32|6009.02|6008.32|6
1732841100000|2024-11-29 00:45:00|6009.14|6008.44|6009.27|6008.57|6009.27|6008.57|6009.02|6008.32|18
1732841110000|2024-11-29 00:45:10|6009.39|6008.69|6009.27|6008.57|6009.39|6008.69|6009.27|6008.57|8
1732841120000|2024-11-29 00:45:20|6009.39|6008.69|6009.27|6008.57|6009.52|6008.82|6009.27|6008.57|14
1732841130000|2024-11-29 00:45:30|6009.14|6008.44|6009.02|6008.32|6009.14|6008.44|6009.02|6008.32|9
1732841140000|2024-11-29 00:45:40|6008.89|6008.19|6008.77|6008.07|6009.02|6008.32|6008.77|6008.07|24
1732841150000|2024-11-29 00:45:50|6008.64|6007.94|6008.52|6007.82|6008.64|6007.94|6008.52|6007.82|7
1732841160000|2024-11-29 00:46:00|6008.39|6007.69|6008.52|6007.82|6008.52|6007.82|6008.27|6007.57|15
1732841170000|2024-11-29 00:46:10|6008.39|6007.69|6008.02|6007.32|6008.39|6007.69|6008.02|6007.32|25
1732841180000|2024-11-29 00:46:20|6007.77|6007.07|6007.77|6007.07|6007.77|6007.07|6007.52|6006.82|34
1732841190000|2024-11-29 00:46:30|6007.64|6006.94|6007.77|6007.07|6007.77|6007.07|6007.52|6006.82|3
1732841200000|2024-11-29 00:46:40|6007.89|6007.19|6008.02|6007.32|6008.14|6007.44|6007.89|6007.19|8
1732841210000|2024-11-29 00:46:50|6008.14|6007.44|6008.02|6007.32|6008.14|6007.44|6008.02|6007.32|2
1732841220000|2024-11-29 00:47:00|6007.89|6007.19|6007.77|6007.07|6007.89|6007.19|6007.77|6007.07|12
1732841230000|2024-11-29 00:47:10|6007.89|6007.19|6008.02|6007.32|6008.02|6007.32|6007.89|6007.19|1
1732841240000|2024-11-29 00:47:20|6008.14|6007.44|6008.27|6007.57|6008.27|6007.57|6008.14|6007.44|15
1732841250000|2024-11-29 00:47:30|6008.14|6007.44|6008.52|6007.82|6008.52|6007.82|6008.02|6007.32|11
1732841260000|2024-11-29 00:47:40|6008.39|6007.69|6008.02|6007.32|6008.39|6007.69|6008.02|6007.32|10
1732841270000|2024-11-29 00:47:50|6008.14|6007.44|6008.14|6007.44|6008.27|6007.57|6008.14|6007.44|8
1732841280000|2024-11-29 00:48:00|6008.27|6007.57|6008.14|6007.44|6008.27|6007.57|6008.02|6007.32|2
1732841290000|2024-11-29 00:48:10|6008.27|6007.57|6008.27|6007.57|6008.27|6007.57|6008.02|6007.32|9
1732841300000|2024-11-29 00:48:20|6008.14|6007.44|6008.02|6007.32|6008.27|6007.57|6007.77|6007.07|20
1732841310000|2024-11-29 00:48:30|6007.89|6007.19|6007.77|6007.07|6008.02|6007.32|6007.77|6007.07|19
1732841320000|2024-11-29 00:48:40|6007.89|6007.19|6007.27|6006.57|6007.89|6007.19|6007.27|6006.57|23
1732841330000|2024-11-29 00:48:50|6007.14|6006.44|6007.27|6006.57|6007.27|6006.57|6007.14|6006.44|14
1732841340000|2024-11-29 00:49:00|6007.14|6006.44|6007.27|6006.57|6007.27|6006.57|6007.02|6006.32|23
1732841350000|2024-11-29 00:49:10|6007.02|6006.32|6006.89|6006.19|6007.27|6006.57|6006.77|6006.07|30
1732841360000|2024-11-29 00:49:20|6006.77|6006.07|6006.77|6006.07|6006.77|6006.07|6006.64|6005.94|14
1732841370000|2024-11-29 00:49:30|6006.89|6006.19|6006.77|6006.07|6007.02|6006.32|6006.77|6006.07|8
1732841380000|2024-11-29 00:49:40|6006.89|6006.19|6006.77|6006.07|6007.02|6006.32|6006.77|6006.07|10
1732841390000|2024-11-29 00:49:50|||||||||2
1732841400000|2024-11-29 00:50:00|6006.89|6006.19|6007.14|6006.44|6007.27|6006.57|6006.52|6005.82|26
1732841410000|2024-11-29 00:50:10|6007.27|6006.57|6007.27|6006.57|6007.27|6006.57|6007.02|6006.32|11
1732841420000|2024-11-29 00:50:20|6007.02|6006.32|6007.02|6006.32|6007.14|6006.44|6007.02|6006.32|12
1732841430000|2024-11-29 00:50:30|6006.89|6006.19|6006.52|6005.82|6006.89|6006.19|6006.52|6005.82|47
1732841440000|2024-11-29 00:50:40|6006.64|6005.94|6006.52|6005.82|6006.77|6006.07|6006.52|6005.82|19
1732841450000|2024-11-29 00:50:50|6006.27|6005.57|6006.64|6005.94|6006.64|6005.94|6006.27|6005.57|7
1732841460000|2024-11-29 00:51:00|6006.52|6005.82|6006.02|6005.32|6006.52|6005.82|6006.02|6005.32|16
1732841470000|2024-11-29 00:51:10|6004.27|6003.57|6003.27|6002.57|6004.27|6003.57|6003.27|6002.57|316
1732841480000|2024-11-29 00:51:20|6003.14|6002.44|6004.27|6003.57|6004.52|6003.82|6003.14|6002.44|73
1732841490000|2024-11-29 00:51:30|6004.14|6003.44|6003.77|6003.07|6004.14|6003.44|6003.77|6003.07|73
1732841500000|2024-11-29 00:51:40|6003.89|6003.19|6004.52|6003.82|6004.52|6003.82|6003.89|6003.19|20
1732841510000|2024-11-29 00:51:50|6004.27|6003.57|6003.64|6002.94|6004.27|6003.57|6003.27|6002.57|40
1732841520000|2024-11-29 00:52:00|6003.52|6002.82|6004.02|6003.32|6004.02|6003.32|6003.52|6002.82|87
1732841530000|2024-11-29 00:52:10|6004.52|6003.82|6004.77|6004.07|6004.77|6004.07|6004.27|6003.57|34
1732841540000|2024-11-29 00:52:20|6004.64|6003.94|6004.02|6003.32|6004.64|6003.94|6004.02|6003.32|22
1732841550000|2024-11-29 00:52:30|6004.27|6003.57|6004.27|6003.57|6004.27|6003.57|6004.27|6003.57|11
1732841560000|2024-11-29 00:52:40|6004.39|6003.69|6004.52|6003.82|6004.52|6003.82|6004.27|6003.57|16
1732841570000|2024-11-29 00:52:50|6004.64|6003.94|6004.77|6004.07|6004.77|6004.07|6004.64|6003.94|6
1732841580000|2024-11-29 00:53:00|6004.64|6003.94|6004.89|6004.19|6004.89|6004.19|6004.52|6003.82|11
1732841590000|2024-11-29 00:53:10|6005.02|6004.32|6004.77|6004.07|6005.02|6004.32|6004.77|6004.07|12
1732841600000|2024-11-29 00:53:20|6005.02|6004.32|6005.27|6004.57|6005.27|6004.57|6004.89|6004.19|12
1732841610000|2024-11-29 00:53:30|6005.39|6004.69|6005.14|6004.44|6005.39|6004.69|6005.14|6004.44|10
1732841620000|2024-11-29 00:53:40|6005.27|6004.57|6005.14|6004.44|6005.27|6004.57|6005.02|6004.32|3
1732841630000|2024-11-29 00:53:50|6005.02|6004.32|6005.02|6004.32|6005.02|6004.32|6004.77|6004.07|6
1732841640000|2024-11-29 00:54:00|6004.89|6004.19|6005.02|6004.32|6005.02|6004.32|6004.77|6004.07|10
1732841650000|2024-11-29 00:54:10|6004.89|6004.19|6005.02|6004.32|6005.02|6004.32|6004.77|6004.07|5
1732841660000|2024-11-29 00:54:20|6004.89|6004.19|6004.77|6004.07|6005.02|6004.32|6004.77|6004.07|4
1732841670000|2024-11-29 00:54:30|6004.89|6004.19|6004.89|6004.19|6005.02|6004.32|6004.77|6004.07|5
1732841680000|2024-11-29 00:54:40|6004.77|6004.07|6004.77|6004.07|6005.02|6004.32|6004.77|6004.07|0
1732841690000|2024-11-29 00:54:50|6004.89|6004.19|6004.27|6003.57|6004.89|6004.19|6004.02|6003.32|61
1732841700000|2024-11-29 00:55:00|6003.77|6003.07|6004.27|6003.57|6004.52|6003.82|6003.77|6003.07|32
1732841710000|2024-11-29 00:55:10|6004.39|6003.69|6004.77|6004.07|6004.89|6004.19|6004.27|6003.57|45
1732841720000|2024-11-29 00:55:20|6004.89|6004.19|6004.89|6004.19|6005.02|6004.32|6004.64|6003.94|24
1732841730000|2024-11-29 00:55:30|6004.77|6004.07|6004.52|6003.82|6004.77|6004.07|6004.52|6003.82|7
1732841740000|2024-11-29 00:55:40|6004.64|6003.94|6004.52|6003.82|6004.77|6004.07|6004.52|6003.82|28
1732841750000|2024-11-29 00:55:50|6004.64|6003.94|6004.77|6004.07|6004.77|6004.07|6004.64|6003.94|2
1732841760000|2024-11-29 00:56:00|6004.64|6003.94|6004.77|6004.07|6004.77|6004.07|6004.52|6003.82|7
1732841770000|2024-11-29 00:56:10|6004.64|6003.94|6004.64|6003.94|6004.77|6004.07|6004.52|6003.82|7
1732841780000|2024-11-29 00:56:20|6004.77|6004.07|6005.02|6004.32|6005.02|6004.32|6004.77|6004.07|2
1732841790000|2024-11-29 00:56:30|6004.89|6004.19|6004.89|6004.19|6005.02|6004.32|6004.77|6004.07|6
1732841800000|2024-11-29 00:56:40|6005.02|6004.32|6004.77|6004.07|6005.02|6004.32|6004.77|6004.07|3
1732841810000|2024-11-29 00:56:50|6004.89|6004.19|6004.89|6004.19|6005.02|6004.32|6004.77|6004.07|3
1732841820000|2024-11-29 00:57:00|6004.77|6004.07|6005.02|6004.32|6005.02|6004.32|6004.77|6004.07|4
1732841830000|2024-11-29 00:57:10|6004.89|6004.19|6005.02|6004.32|6005.14|6004.44|6004.89|6004.19|2
1732841840000|2024-11-29 00:57:20|6005.27|6004.57|6005.27|6004.57|6005.27|6004.57|6005.14|6004.44|2
1732841850000|2024-11-29 00:57:30|6005.52|6004.82|6005.52|6004.82|6005.52|6004.82|6005.39|6004.69|2
1732841860000|2024-11-29 00:57:40|6005.27|6004.57|6005.02|6004.32|6005.52|6004.82|6005.02|6004.32|22
1732841870000|2024-11-29 00:57:50|6005.14|6004.44|6005.27|6004.57|6005.39|6004.69|6005.14|6004.44|2
1732841880000|2024-11-29 00:58:00|6005.14|6004.44|6005.27|6004.57|6005.27|6004.57|6005.02|6004.32|7
1732841890000|2024-11-29 00:58:10|6005.02|6004.32|6005.14|6004.44|6005.27|6004.57|6005.02|6004.32|7
1732841900000|2024-11-29 00:58:20|6005.02|6004.32|6005.02|6004.32|6005.14|6004.44|6005.02|6004.32|1
1732841910000|2024-11-29 00:58:30|||||||||2
1732841920000|2024-11-29 00:58:40|6004.77|6004.07|6004.52|6003.82|6004.77|6004.07|6004.52|6003.82|29
1732841930000|2024-11-29 00:58:50|6004.27|6003.57|6004.27|6003.57|6004.27|6003.57|6004.27|6003.57|14
1732841940000|2024-11-29 00:59:00|6004.14|6003.44|6004.27|6003.57|6004.27|6003.57|6004.14|6003.44|18
1732841950000|2024-11-29 00:59:10|6004.39|6003.69|6004.77|6004.07|6004.77|6004.07|6004.39|6003.69|20
1732841960000|2024-11-29 00:59:20|6005.02|6004.32|6005.02|6004.32|6005.02|6004.32|6004.89|6004.19|5
1732841970000|2024-11-29 00:59:30|6004.77|6004.07|6005.02|6004.32|6005.02|6004.32|6004.77|6004.07|44
1732841980000|2024-11-29 00:59:40|6004.89|6004.19|6004.89|6004.19|6005.02|6004.32|6004.89|6004.19|7
1732841990000|2024-11-29 00:59:50|6005.02|6004.32|6005.27|6004.57|6005.27|6004.57|6004.89|6004.19|24
1732842000000|2024-11-29 01:00:00|6005.14|6004.44|6005.02|6004.32|6005.14|6004.44|6004.52|6003.82|47
1732842010000|2024-11-29 01:00:10|6005.27|6004.57|6005.02|6004.32|6005.27|6004.57|6004.77|6004.07|40
1732842020000|2024-11-29 01:00:20|6005.14|6004.44|6005.27|6004.57|6005.27|6004.57|6005.02|6004.32|32
1732842030000|2024-11-29 01:00:30|6005.14|6004.44|6004.52|6003.82|6005.14|6004.44|6004.52|6003.82|28
1732842040000|2024-11-29 01:00:40|6004.64|6003.94|6004.52|6003.82|6004.77|6004.07|6004.39|6003.69|15
1732842050000|2024-11-29 01:00:50|6004.77|6004.07|6005.14|6004.44|6005.27|6004.57|6004.77|6004.07|13
1732842060000|2024-11-29 01:01:00|6005.02|6004.32|6005.27|6004.57|6005.52|6004.82|6005.02|6004.32|9
1732842070000|2024-11-29 01:01:10|6005.39|6004.69|6005.39|6004.69|6005.52|6004.82|6005.39|6004.69|22
1732842080000|2024-11-29 01:01:20|6005.52|6004.82|6005.14|6004.44|6005.52|6004.82|6005.14|6004.44|8
1732842090000|2024-11-29 01:01:30|6005.02|6004.32|6004.27|6003.57|6005.02|6004.32|6004.27|6003.57|8
1732842100000|2024-11-29 01:01:40|6004.39|6003.69|6004.02|6003.32|6004.52|6003.82|6004.02|6003.32|29
1732842110000|2024-11-29 01:01:50|6004.14|6003.44|6004.27|6003.57|6004.27|6003.57|6003.89|6003.19|34
1732842120000|2024-11-29 01:02:00|6004.14|6003.44|6004.52|6003.82|6004.64|6003.94|6004.02|6003.32|19
1732842130000|2024-11-29 01:02:10|6004.64|6003.94|6004.52|6003.82|6004.64|6003.94|6004.39|6003.69|6
1732842140000|2024-11-29 01:02:20|6004.64|6003.94|6004.27|6003.57|6004.64|6003.94|6004.27|6003.57|33
1732842150000|2024-11-29 01:02:30|6004.39|6003.69|6004.52|6003.82|6004.52|6003.82|6004.27|6003.57|11
1732842160000|2024-11-29 01:02:40|6004.39|6003.69|6004.77|6004.07|6004.77|6004.07|6004.39|6003.69|11
1732842170000|2024-11-29 01:02:50|6004.64|6003.94|6004.64|6003.94|6004.77|6004.07|6004.52|6003.82|4
1732842180000|2024-11-29 01:03:00|6004.52|6003.82|6004.27|6003.57|6004.52|6003.82|6004.14|6003.44|19
1732842190000|2024-11-29 01:03:10|6004.02|6003.32|6003.27|6002.57|6004.02|6003.32|6003.27|6002.57|76
1732842200000|2024-11-29 01:03:20|6003.14|6002.44|6003.77|6003.07|6004.02|6003.32|6003.02|6002.32|71
1732842210000|2024-11-29 01:03:30|6003.89|6003.19|6003.52|6002.82|6004.02|6003.32|6003.52|6002.82|33
1732842220000|2024-11-29 01:03:40|6003.39|6002.69|6003.27|6002.57|6003.64|6002.94|6003.14|6002.44|39
1732842230000|2024-11-29 01:03:50|6003.39|6002.69|6003.52|6002.82|6003.77|6003.07|6003.39|6002.69|11
1732842240000|2024-11-29 01:04:00|6003.64|6002.94|6003.52|6002.82|6003.77|6003.07|6003.27|6002.57|16
1732842250000|2024-11-29 01:04:10|6003.77|6003.07|6003.77|6003.07|6003.77|6003.07|6003.77|6003.07|10
1732842260000|2024-11-29 01:04:20|6003.52|6002.82|6003.77|6003.07|6003.77|6003.07|6003.52|6002.82|21
1732842270000|2024-11-29 01:04:30|6003.89|6003.19|6004.14|6003.44|6004.52|6003.82|6003.89|6003.19|91
1732842280000|2024-11-29 01:04:40|6004.27|6003.57|6003.27|6002.57|6004.27|6003.57|6003.27|6002.57|83
1732842290000|2024-11-29 01:04:50|6003.39|6002.69|6003.02|6002.32|6003.52|6002.82|6003.02|6002.32|57
1732842300000|2024-11-29 01:05:00|6003.14|6002.44|6003.77|6003.07|6003.77|6003.07|6003.02|6002.32|49
1732842310000|2024-11-29 01:05:10|6003.52|6002.82|6003.77|6003.07|6003.77|6003.07|6003.52|6002.82|22
1732842320000|2024-11-29 01:05:20|6003.52|6002.82|6003.52|6002.82|6003.52|6002.82|6003.52|6002.82|6
1732842330000|2024-11-29 01:05:30|6003.39|6002.69|6003.77|6003.07|6003.77|6003.07|6003.39|6002.69|1
1732842340000|2024-11-29 01:05:40|6004.02|6003.32|6004.27|6003.57|6004.52|6003.82|6004.02|6003.32|30
1732842350000|2024-11-29 01:05:50|6004.39|6003.69|6004.27|6003.57|6004.52|6003.82|6004.27|6003.57|8
1732842360000|2024-11-29 01:06:00|6004.39|6003.69|6004.77|6004.07|6004.77|6004.07|6004.39|6003.69|17
1732842370000|2024-11-29 01:06:10|6004.64|6003.94|6005.02|6004.32|6005.02|6004.32|6004.52|6003.82|35
1732842380000|2024-11-29 01:06:20|6004.77|6004.07|6004.27|6003.57|6004.77|6004.07|6004.27|6003.57|15
1732842390000|2024-11-29 01:06:30|6004.39|6003.69|6004.77|6004.07|6004.77|6004.07|6004.27|6003.57|27
1732842400000|2024-11-29 01:06:40|6004.52|6003.82|6004.27|6003.57|6004.52|6003.82|6004.27|6003.57|17
1732842410000|2024-11-29 01:06:50|6004.39|6003.69|6004.02|6003.32|6004.39|6003.69|6004.02|6003.32|12
1732842420000|2024-11-29 01:07:00|6004.14|6003.44|6004.39|6003.69|6004.39|6003.69|6004.14|6003.44|19
1732842430000|2024-11-29 01:07:10|6004.52|6003.82|6004.02|6003.32|6004.52|6003.82|6004.02|6003.32|11
1732842440000|2024-11-29 01:07:20|6004.14|6003.44|6004.02|6003.32|6004.14|6003.44|6004.02|6003.32|8
1732842450000|2024-11-29 01:07:30|6004.14|6003.44|6004.02|6003.32|6004.14|6003.44|6003.77|6003.07|14
1732842460000|2024-11-29 01:07:40|6003.89|6003.19|6004.02|6003.32|6004.02|6003.32|6003.77|6003.07|4
1732842470000|2024-11-29 01:07:50|6004.14|6003.44|6004.27|6003.57|6004.27|6003.57|6004.02|6003.32|4
1732842480000|2024-11-29 01:08:00|6004.14|6003.44|6004.14|6003.44|6004.27|6003.57|6003.89|6003.19|7
1732842490000|2024-11-29 01:08:10|6004.27|6003.57|6004.27|6003.57|6004.39|6003.69|6004.27|6003.57|6
1732842500000|2024-11-29 01:08:20|6004.39|6003.69|6004.77|6004.07|6004.77|6004.07|6004.39|6003.69|18
1732842510000|2024-11-29 01:08:30|6005.02|6004.32|6005.02|6004.32|6005.02|6004.32|6004.77|6004.07|87
1732842520000|2024-11-29 01:08:40|6004.89|6004.19|6004.89|6004.19|6005.02|6004.32|6004.89|6004.19|9
1732842530000|2024-11-29 01:08:50|6005.02|6004.32|6004.77|6004.07|6005.02|6004.32|6004.77|6004.07|4
1732842540000|2024-11-29 01:09:00|6004.89|6004.19|6005.02|6004.32|6005.02|6004.32|6004.77|6004.07|5
1732842550000|2024-11-29 01:09:10|6005.27|6004.57|6005.27|6004.57|6005.27|6004.57|6005.27|6004.57|7
1732842560000|2024-11-29 01:09:20|6005.39|6004.69|6005.52|6004.82|6005.52|6004.82|6005.27|6004.57|13
1732842570000|2024-11-29 01:09:30|6005.27|6004.57|6005.52|6004.82|6005.52|6004.82|6005.27|6004.57|9
1732842580000|2024-11-29 01:09:40|6005.64|6004.94|6005.77|6005.07|6006.02|6005.32|6005.64|6004.94|46
1732842590000|2024-11-29 01:09:50|6005.89|6005.19|6006.02|6005.32|6006.02|6005.32|6005.89|6005.19|7
1732842600000|2024-11-29 01:10:00|6006.14|6005.44|6006.52|6005.82|6006.52|6005.82|6006.02|6005.32|48
1732842610000|2024-11-29 01:10:10|||||||||1
1732842620000|2024-11-29 01:10:20|6006.64|6005.94|6006.52|6005.82|6006.77|6006.07|6006.52|6005.82|55
1732842630000|2024-11-29 01:10:30|6006.64|6005.94|6006.27|6005.57|6006.64|6005.94|6006.27|6005.57|17
1732842640000|2024-11-29 01:10:40|6006.02|6005.32|6005.77|6005.07|6006.02|6005.32|6005.77|6005.07|19
1732842650000|2024-11-29 01:10:50|6005.64|6004.94|6005.52|6004.82|6005.64|6004.94|6005.52|6004.82|11
1732842660000|2024-11-29 01:11:00|6005.27|6004.57|6005.02|6004.32|6005.27|6004.57|6005.02|6004.32|59
1732842670000|2024-11-29 01:11:10|6005.14|6004.44|6005.27|6004.57|6005.39|6004.69|6005.14|6004.44|14
1732842680000|2024-11-29 01:11:20|||||||||7
1732842690000|2024-11-29 01:11:30|6005.52|6004.82|6005.52|6004.82|6005.52|6004.82|6005.52|6004.82|2
1732842700000|2024-11-29 01:11:40|6005.39|6004.69|6005.77|6005.07|6005.77|6005.07|6005.27|6004.57|28
1732842710000|2024-11-29 01:11:50|6005.89|6005.19|6006.02|6005.32|6006.02|6005.32|6005.77|6005.07|20
1732842720000|2024-11-29 01:12:00|6005.77|6005.07|6005.77|6005.07|6005.89|6005.19|6005.77|6005.07|17
1732842730000|2024-11-29 01:12:10|6005.64|6004.94|6005.77|6005.07|6005.77|6005.07|6005.52|6004.82|14
1732842740000|2024-11-29 01:12:20|6005.89|6005.19|6005.77|6005.07|6006.02|6005.32|6005.77|6005.07|7
1732842750000|2024-11-29 01:12:30|6005.89|6005.19|6006.02|6005.32|6006.02|6005.32|6005.77|6005.07|7
1732842760000|2024-11-29 01:12:40|||||||||4
1732842770000|2024-11-29 01:12:50|6005.89|6005.19|6005.52|6004.82|6005.89|6005.19|6005.52|6004.82|53
1732842780000|2024-11-29 01:13:00|6005.39|6004.69|6006.02|6005.32|6006.02|6005.32|6005.39|6004.69|22
1732842790000|2024-11-29 01:13:10|6006.14|6005.44|6005.77|6005.07|6006.27|6005.57|6005.77|6005.07|57
1732842800000|2024-11-29 01:13:20|6005.89|6005.19|6006.14|6005.44|6006.27|6005.57|6005.89|6005.19|8
1732842810000|2024-11-29 01:13:30|6006.02|6005.32|6006.27|6005.57|6006.27|6005.57|6006.02|6005.32|4
1732842820000|2024-11-29 01:13:40|6006.77|6006.07|6007.02|6006.32|6007.27|6006.57|6006.77|6006.07|88
1732842830000|2024-11-29 01:13:50|||||||||24
1732842840000|2024-11-29 01:14:00|6007.14|6006.44|6007.02|6006.32|6007.27|6006.57|6007.02|6006.32|52
1732842850000|2024-11-29 01:14:10|6006.77|6006.07|6006.52|6005.82|6006.77|6006.07|6006.52|6005.82|26
1732842860000|2024-11-29 01:14:20|6006.64|6005.94|6006.64|6005.94|6006.77|6006.07|6006.52|6005.82|10
1732842870000|2024-11-29 01:14:30|6006.52|6005.82|6006.27|6005.57|6006.52|6005.82|6006.27|6005.57|6
1732842880000|2024-11-29 01:14:40|||||||||10
1732842900000|2024-11-29 01:15:00|6006.39|6005.69|6006.51|6005.81|6006.51|6005.81|6006.34|6005.64|17
1732842910000|2024-11-29 01:15:10|6006.63|6005.93|6006.76|6006.06|6006.76|6006.06|6006.51|6005.81|5
1732842920000|2024-11-29 01:15:20|6006.63|6005.93|6006.63|6005.93|6006.63|6005.93|6006.51|6005.81|11
1732842930000|2024-11-29 01:15:30|6006.76|6006.06|6006.76|6006.06|6007.01|6006.31|6006.76|6006.06|7
1732842940000|2024-11-29 01:15:40|6006.88|6006.18|6007.26|6006.56|6007.26|6006.56|6006.88|6006.18|7
1732842950000|2024-11-29 01:15:50|6007.13|6006.43|6007.13|6006.43|6007.26|6006.56|6007.13|6006.43|8
1732842960000|2024-11-29 01:16:00|6007.26|6006.56|6007.01|6006.31|6007.26|6006.56|6006.88|6006.18|14
1732842970000|2024-11-29 01:16:10|6007.13|6006.43|6007.51|6006.81|6008.01|6007.31|6007.13|6006.43|68
1732842980000|2024-11-29 01:16:20|6007.63|6006.93|6007.76|6007.06|6007.76|6007.06|6007.51|6006.81|12
1732842990000|2024-11-29 01:16:30|6007.51|6006.81|6007.76|6007.06|6007.76|6007.06|6007.51|6006.81|19
1732843000000|2024-11-29 01:16:40|||||||||2
1732843010000|2024-11-29 01:16:50|||||||||5
1732843020000|2024-11-29 01:17:00|6007.51|6006.81|6007.76|6007.06|6007.88|6007.18|6007.51|6006.81|38
1732843030000|2024-11-29 01:17:10|6008.01|6007.31|6007.76|6007.06|6008.01|6007.31|6007.76|6007.06|5
1732843040000|2024-11-29 01:17:20|6008.01|6007.31|6007.76|6007.06|6008.01|6007.31|6007.76|6007.06|6
1732843050000|2024-11-29 01:17:30|6007.88|6007.18|6007.76|6007.06|6007.88|6007.18|6007.76|6007.06|7
1732843060000|2024-11-29 01:17:40|6007.88|6007.18|6007.76|6007.06|6008.01|6007.31|6007.76|6007.06|13
1732843070000|2024-11-29 01:17:50|6007.88|6007.18|6007.88|6007.18|6007.88|6007.18|6007.88|6007.18|1
1732843080000|2024-11-29 01:18:00|6007.76|6007.06|6008.01|6007.31|6008.01|6007.31|6007.76|6007.06|16
1732843090000|2024-11-29 01:18:10|6007.88|6007.18|6007.88|6007.18|6008.01|6007.31|6007.76|6007.06|8
1732843100000|2024-11-29 01:18:20|6007.76|6007.06|6007.76|6007.06|6007.76|6007.06|6007.51|6006.81|32
1732843110000|2024-11-29 01:18:30|||||||||4
1732843120000|2024-11-29 01:18:40|6007.51|6006.81|6007.76|6007.06|6007.76|6007.06|6007.51|6006.81|6
1732843130000|2024-11-29 01:18:50|6007.51|6006.81|6007.51|6006.81|6007.51|6006.81|6007.26|6006.56|37
1732843140000|2024-11-29 01:19:00|6007.63|6006.93|6007.51|6006.81|6007.63|6006.93|6007.51|6006.81|4
1732843150000|2024-11-29 01:19:10|6007.26|6006.56|6007.26|6006.56|6007.51|6006.81|6007.26|6006.56|7
1732843160000|2024-11-29 01:19:20|6007.38|6006.68|6007.51|6006.81|6007.51|6006.81|6007.38|6006.68|4
1732843170000|2024-11-29 01:19:30|||||||||3
1732843180000|2024-11-29 01:19:40|6007.63|6006.93|6007.51|6006.81|6007.76|6007.06|6007.51|6006.81|6
1732843190000|2024-11-29 01:19:50|6007.63|6006.93|6008.01|6007.31|6008.01|6007.31|6007.51|6006.81|9
1732843200000|2024-11-29 01:20:00|6007.88|6007.18|6007.76|6007.06|6007.88|6007.18|6007.76|6007.06|8
1732843210000|2024-11-29 01:20:10|6007.51|6006.81|6008.01|6007.31|6008.01|6007.31|6007.51|6006.81|34
1732843220000|2024-11-29 01:20:20|6008.26|6007.56|6008.51|6007.81|6008.51|6007.81|6008.26|6007.56|27
1732843230000|2024-11-29 01:20:30|6008.38|6007.68|6008.26|6007.56|6008.38|6007.68|6008.26|6007.56|19
1732843240000|2024-11-29 01:20:40|6008.38|6007.68|6008.38|6007.68|6008.51|6007.81|6008.26|6007.56|36
1732843250000|2024-11-29 01:20:50|6008.26|6007.56|6008.51|6007.81|6008.51|6007.81|6008.26|6007.56|2
1732843270000|2024-11-29 01:21:10|6008.26|6007.56|6008.01|6007.31|6008.26|6007.56|6008.01|6007.31|19
1732843280000|2024-11-29 01:21:20|6008.13|6007.43|6008.01|6007.31|6008.13|6007.43|6008.01|6007.31|6
1732843290000|2024-11-29 01:21:30|6008.13|6007.43|6008.01|6007.31|6008.13|6007.43|6008.01|6007.31|7
1732843300000|2024-11-29 01:21:40|||||||||56
1732843320000|2024-11-29 01:22:00|6008.26|6007.56|6008.26|6007.56|6008.26|6007.56|6008.26|6007.56|6
1732843330000|2024-11-29 01:22:10|6008.38|6007.68|6008.51|6007.81|6008.76|6008.06|6008.38|6007.68|41
1732843340000|2024-11-29 01:22:20|6008.63|6007.93|6008.76|6008.06|6008.76|6008.06|6008.51|6007.81|4
1732843350000|2024-11-29 01:22:30|6009.01|6008.31|6009.01|6008.31|6009.01|6008.31|6008.76|6008.06|20
1732843360000|2024-11-29 01:22:40|6008.88|6008.18|6008.76|6008.06|6008.88|6008.18|6008.76|6008.06|11
1732843370000|2024-11-29 01:22:50|6008.88|6008.18|6009.01|6008.31|6009.01|6008.31|6008.88|6008.18|11
1732843380000|2024-11-29 01:23:00|6009.13|6008.43|6009.01|6008.31|6009.26|6008.56|6009.01|6008.31|56
1732843390000|2024-11-29 01:23:10|||||||||3
1732843400000|2024-11-29 01:23:20|6009.26|6008.56|6009.26|6008.56|6009.26|6008.56|6009.01|6008.31|24
1732843410000|2024-11-29 01:23:30|6009.01|6008.31|6009.26|6008.56|6009.26|6008.56|6009.01|6008.31|13
1732843420000|2024-11-29 01:23:40|6009.51|6008.81|6009.76|6009.06|6009.76|6009.06|6009.51|6008.81|66
1732843430000|2024-11-29 01:23:50|6009.51|6008.81|6009.51|6008.81|6009.63|6008.93|6009.51|6008.81|34
1732843440000|2024-11-29 01:24:00|6010.01|6009.31|6010.01|6009.31|6010.01|6009.31|6009.76|6009.06|56
1732843450000|2024-11-29 01:24:10|6009.88|6009.18|6010.01|6009.31|6010.01|6009.31|6009.76|6009.06|13
1732843460000|2024-11-29 01:24:20|6009.76|6009.06|6010.01|6009.31|6010.01|6009.31|6009.76|6009.06|20
1732843470000|2024-11-29 01:24:30|6010.13|6009.43|6010.01|6009.31|6010.26|6009.56|6010.01|6009.31|83
1732843480000|2024-11-29 01:24:40|6010.13|6009.43|6010.01|6009.31|6010.26|6009.56|6010.01|6009.31|23
1732843490000|2024-11-29 01:24:50|6009.88|6009.18|6010.01|6009.31|6010.01|6009.31|6009.88|6009.18|15
1732843500000|2024-11-29 01:25:00|6009.88|6009.18|6009.76|6009.06|6010.01|6009.31|6009.76|6009.06|33
1732843510000|2024-11-29 01:25:10|6010.01|6009.31|6010.01|6009.31|6010.01|6009.31|6010.01|6009.31|8
1732843520000|2024-11-29 01:25:20|||||||||8
1732843530000|2024-11-29 01:25:30|6010.13|6009.43|6010.26|6009.56|6010.26|6009.56|6010.01|6009.31|12
1732843540000|2024-11-29 01:25:40|6010.38|6009.68|6010.76|6010.06|6010.76|6010.06|6010.38|6009.68|35
1732843550000|2024-11-29 01:25:50|6010.51|6009.81|6010.76|6010.06|6010.76|6010.06|6010.51|6009.81|13
1732843560000|2024-11-29 01:26:00|6011.01|6010.31|6011.01|6010.31|6011.26|6010.56|6011.01|6010.31|61
1732843570000|2024-11-29 01:26:10|6011.13|6010.43|6011.26|6010.56|6011.26|6010.56|6011.13|6010.43|28
1732843580000|2024-11-29 01:26:20|6011.13|6010.43|6010.76|6010.06|6011.13|6010.43|6010.76|6010.06|26
1732843590000|2024-11-29 01:26:30|6010.51|6009.81|6010.51|6009.81|6010.51|6009.81|6010.51|6009.81|10
1732843600000|2024-11-29 01:26:40|6010.63|6009.93|6010.51|6009.81|6010.63|6009.93|6010.51|6009.81|11
1732843610000|2024-11-29 01:26:50|6010.38|6009.68|6010.26|6009.56|6010.38|6009.68|6010.26|6009.56|24
1732843620000|2024-11-29 01:27:00|6010.38|6009.68|6010.51|6009.81|6010.51|6009.81|6010.38|6009.68|2
1732843630000|2024-11-29 01:27:10|6010.38|6009.68|6010.76|6010.06|6011.01|6010.31|6010.38|6009.68|16
1732843640000|2024-11-29 01:27:20|||||||||2
1732843650000|2024-11-29 01:27:30|6010.63|6009.93|6010.51|6009.81|6010.76|6010.06|6010.51|6009.81|15
1732843660000|2024-11-29 01:27:40|6010.63|6009.93|6010.63|6009.93|6010.76|6010.06|6010.51|6009.81|20
1732843670000|2024-11-29 01:27:50|6010.76|6010.06|6010.51|6009.81|6010.76|6010.06|6010.51|6009.81|13
1732843680000|2024-11-29 01:28:00|6010.26|6009.56|6010.26|6009.56|6010.26|6009.56|6010.26|6009.56|8
1732843690000|2024-11-29 01:28:10|||||||||3
1732843700000|2024-11-29 01:28:20|6010.38|6009.68|6010.51|6009.81|6010.51|6009.81|6010.38|6009.68|11
1732843710000|2024-11-29 01:28:30|||||||||2
1732843720000|2024-11-29 01:28:40|6010.63|6009.93|6010.76|6010.06|6011.01|6010.31|6010.51|6009.81|28
1732843730000|2024-11-29 01:28:50|6010.88|6010.18|6010.76|6010.06|6011.01|6010.31|6010.76|6010.06|16
1732843740000|2024-11-29 01:29:00|||||||||23
1732843750000|2024-11-29 01:29:10|6010.88|6010.18|6011.01|6010.31|6011.01|6010.31|6010.76|6010.06|2
1732843760000|2024-11-29 01:29:20|6011.13|6010.43|6011.01|6010.31|6011.26|6010.56|6011.01|6010.31|28
1732843770000|2024-11-29 01:29:30|||||||||7
1732843780000|2024-11-29 01:29:40|||||||||1
1732843790000|2024-11-29 01:29:50|6011.26|6010.56|6011.01|6010.31|6011.26|6010.56|6011.01|6010.31|16
1732843800000|2024-11-29 01:30:00|6011.13|6010.43|6011.26|6010.56|6011.26|6010.56|6011.13|6010.43|21
1732843810000|2024-11-29 01:30:10|||||||||2
1732843820000|2024-11-29 01:30:20|6011.38|6010.68|6011.51|6010.81|6011.51|6010.81|6011.38|6010.68|6
1732843830000|2024-11-29 01:30:30|6011.26|6010.56|6011.26|6010.56|6011.38|6010.68|6011.26|6010.56|9
1732843840000|2024-11-29 01:30:40|6011.38|6010.68|6011.26|6010.56|6011.51|6010.81|6011.26|6010.56|9
1732843850000|2024-11-29 01:30:50|6011.51|6010.81|6011.26|6010.56|6011.51|6010.81|6011.26|6010.56|47
1732843860000|2024-11-29 01:31:00|6011.38|6010.68|6011.51|6010.81|6011.76|6011.06|6011.38|6010.68|42
1732843870000|2024-11-29 01:31:10|6011.63|6010.93|6011.76|6011.06|6011.76|6011.06|6011.63|6010.93|9
1732843880000|2024-11-29 01:31:20|||||||||8
1732843890000|2024-11-29 01:31:30|6012.01|6011.31|6012.01|6011.31|6012.13|6011.43|6012.01|6011.31|33
1732843900000|2024-11-29 01:31:40|6012.13|6011.43|6012.01|6011.31|6012.26|6011.56|6011.88|6011.18|43
1732843910000|2024-11-29 01:31:50|6012.13|6011.43|6012.01|6011.31|6012.26|6011.56|6012.01|6011.31|6
1732843920000|2024-11-29 01:32:00|6011.88|6011.18|6011.51|6010.81|6011.88|6011.18|6011.38|6010.68|33
1732843930000|2024-11-29 01:32:10|6011.38|6010.68|6011.51|6010.81|6011.51|6010.81|6011.26|6010.56|15
1732843940000|2024-11-29 01:32:20|6011.38|6010.68|6011.51|6010.81|6011.51|6010.81|6011.38|6010.68|9
1732843950000|2024-11-29 01:32:30|6011.38|6010.68|6011.26|6010.56|6011.51|6010.81|6011.26|6010.56|16
1732843960000|2024-11-29 01:32:40|6011.38|6010.68|6011.26|6010.56|6011.51|6010.81|6011.26|6010.56|2
1732843970000|2024-11-29 01:32:50|6011.51|6010.81|6011.26|6010.56|6011.51|6010.81|6011.26|6010.56|19
1732843980000|2024-11-29 01:33:00|6011.51|6010.81|6011.51|6010.81|6011.51|6010.81|6011.26|6010.56|8
1732843990000|2024-11-29 01:33:10|6011.63|6010.93|6011.51|6010.81|6011.76|6011.06|6011.51|6010.81|11
1732844010000|2024-11-29 01:33:30|6011.38|6010.68|6011.26|6010.56|6011.51|6010.81|6011.26|6010.56|13
1732844020000|2024-11-29 01:33:40|6011.38|6010.68|6011.38|6010.68|6011.38|6010.68|6011.38|6010.68|4
1732844030000|2024-11-29 01:33:50|6011.51|6010.81|6011.63|6010.93|6011.76|6011.06|6011.51|6010.81|14
1732844040000|2024-11-29 01:34:00|6011.51|6010.81|6011.76|6011.06|6011.76|6011.06|6011.51|6010.81|11
1732844050000|2024-11-29 01:34:10|6011.88|6011.18|6012.01|6011.31|6012.01|6011.31|6011.88|6011.18|10
1732844060000|2024-11-29 01:34:20|6011.88|6011.18|6012.01|6011.31|6012.01|6011.31|6011.76|6011.06|5
1732844070000|2024-11-29 01:34:30|6011.88|6011.18|6011.63|6010.93|6011.88|6011.18|6011.51|6010.81|1
1732844080000|2024-11-29 01:34:40|6011.51|6010.81|6011.26|6010.56|6011.51|6010.81|6011.26|6010.56|10
1732844090000|2024-11-29 01:34:50|6011.38|6010.68|6011.51|6010.81|6011.76|6011.06|6011.38|6010.68|3
1732844100000|2024-11-29 01:35:00|6011.63|6010.93|6011.76|6011.06|6011.76|6011.06|6011.51|6010.81|5
1732844110000|2024-11-29 01:35:10|6011.63|6010.93|6011.63|6010.93|6011.63|6010.93|6011.63|6010.93|13
1732844120000|2024-11-29 01:35:20|6011.76|6011.06|6011.76|6011.06|6011.76|6011.06|6011.76|6011.06|3
1732844130000|2024-11-29 01:35:30|6011.88|6011.18|6012.13|6011.43|6012.13|6011.43|6011.88|6011.18|21
1732844140000|2024-11-29 01:35:40|6012.01|6011.31|6012.01|6011.31|6012.13|6011.43|6012.01|6011.31|1
1732844150000|2024-11-29 01:35:50|6012.26|6011.56|6012.26|6011.56|6012.26|6011.56|6012.26|6011.56|3
1732844160000|2024-11-29 01:36:00|6012.38|6011.68|6012.13|6011.43|6012.51|6011.81|6012.13|6011.43|22
1732844170000|2024-11-29 01:36:10|6012.01|6011.31|6012.01|6011.31|6012.01|6011.31|6011.88|6011.18|4
1732844180000|2024-11-29 01:36:20|6011.76|6011.06|6012.01|6011.31|6012.01|6011.31|6011.76|6011.06|4
1732844190000|2024-11-29 01:36:30|6011.88|6011.18|6011.76|6011.06|6012.01|6011.31|6011.76|6011.06|1
1732844200000|2024-11-29 01:36:40|6011.88|6011.18|6011.88|6011.18|6012.01|6011.31|6011.88|6011.18|8
1732844210000|2024-11-29 01:36:50|6012.01|6011.31|6012.26|6011.56|6012.26|6011.56|6011.88|6011.18|57
1732844220000|2024-11-29 01:37:00|6012.13|6011.43|6011.63|6010.93|6012.26|6011.56|6011.51|6010.81|22
1732844230000|2024-11-29 01:37:10|6011.51|6010.81|6011.26|6010.56|6011.51|6010.81|6011.26|6010.56|21
1732844240000|2024-11-29 01:37:20|6011.38|6010.68|6011.51|6010.81|6011.51|6010.81|6011.38|6010.68|4
1732844250000|2024-11-29 01:37:30|6011.38|6010.68|6011.26|6010.56|6011.38|6010.68|6011.26|6010.56|1
1732844260000|2024-11-29 01:37:40|6011.13|6010.43|6011.13|6010.43|6011.26|6010.56|6011.01|6010.31|7
1732844270000|2024-11-29 01:37:50|6011.26|6010.56|6011.26|6010.56|6011.26|6010.56|6011.13|6010.43|3
1732844280000|2024-11-29 01:38:00|6011.13|6010.43|6011.01|6010.31|6011.26|6010.56|6011.01|6010.31|8
1732844290000|2024-11-29 01:38:10|6011.13|6010.43|6011.01|6010.31|6011.13|6010.43|6011.01|6010.31|4
1732844300000|2024-11-29 01:38:20|6010.76|6010.06|6010.76|6010.06|6010.76|6010.06|6010.76|6010.06|15
1732844310000|2024-11-29 01:38:30|6010.88|6010.18|6011.26|6010.56|6011.26|6010.56|6010.76|6010.06|7
1732844320000|2024-11-29 01:38:40|6011.01|6010.31|6011.01|6010.31|6011.26|6010.56|6011.01|6010.31|10
1732844330000|2024-11-29 01:38:50|6011.13|6010.43|6011.26|6010.56|6011.26|6010.56|6011.01|6010.31|7
1732844340000|2024-11-29 01:39:00|6011.13|6010.43|6011.01|6010.31|6011.26|6010.56|6010.76|6010.06|8
1732844350000|2024-11-29 01:39:10|6010.88|6010.18|6010.76|6010.06|6010.88|6010.18|6010.76|6010.06|5
1732844370000|2024-11-29 01:39:30|6010.88|6010.18|6011.01|6010.31|6011.01|6010.31|6010.88|6010.18|5
1732844380000|2024-11-29 01:39:40|6011.13|6010.43|6011.13|6010.43|6011.26|6010.56|6011.13|6010.43|8
1732844390000|2024-11-29 01:39:50|6011.01|6010.31|6011.01|6010.31|6011.13|6010.43|6011.01|6010.31|0
1732844400000|2024-11-29 01:40:00|6010.88|6010.18|6011.01|6010.31|6011.13|6010.43|6010.88|6010.18|11
1732844410000|2024-11-29 01:40:10|6010.88|6010.18|6011.01|6010.31|6011.01|6010.31|6010.88|6010.18|1
1732844420000|2024-11-29 01:40:20|||||||||1
1732844430000|2024-11-29 01:40:30|6011.13|6010.43|6011.51|6010.81|6011.51|6010.81|6011.01|6010.31|38
1732844440000|2024-11-29 01:40:40|6011.38|6010.68|6011.38|6010.68|6011.38|6010.68|6011.26|6010.56|20
1732844450000|2024-11-29 01:40:50|6011.26|6010.56|6011.38|6010.68|6011.51|6010.81|6011.26|6010.56|17
1732844460000|2024-11-29 01:41:00|6011.51|6010.81|6011.51|6010.81|6011.51|6010.81|6011.26|6010.56|11
1732844470000|2024-11-29 01:41:10|6011.38|6010.68|6011.38|6010.68|6011.51|6010.81|6011.26|6010.56|8
1732844480000|2024-11-29 01:41:20|6011.51|6010.81|6011.13|6010.43|6011.51|6010.81|6011.01|6010.31|11
1732844490000|2024-11-29 01:41:30|6011.01|6010.31|6011.01|6010.31|6011.26|6010.56|6011.01|6010.31|4
1732844500000|2024-11-29 01:41:40|6011.13|6010.43|6011.01|6010.31|6011.13|6010.43|6010.76|6010.06|17
1732844510000|2024-11-29 01:41:50|6010.88|6010.18|6010.88|6010.18|6011.01|6010.31|6010.76|6010.06|7
1732844520000|2024-11-29 01:42:00|6011.01|6010.31|6011.26|6010.56|6011.26|6010.56|6011.01|6010.31|15
1732844530000|2024-11-29 01:42:10|6011.13|6010.43|6011.01|6010.31|6011.13|6010.43|6011.01|6010.31|4
1732844540000|2024-11-29 01:42:20|6010.88|6010.18|6011.01|6010.31|6011.01|6010.31|6010.88|6010.18|6
1732844550000|2024-11-29 01:42:30|||||||||9
1732844560000|2024-11-29 01:42:40|6011.26|6010.56|6011.13|6010.43|6011.26|6010.56|6011.01|6010.31|6
1732844570000|2024-11-29 01:42:50|6011.01|6010.31|6011.01|6010.31|6011.01|6010.31|6011.01|6010.31|4
1732844580000|2024-11-29 01:43:00|6011.13|6010.43|6011.26|6010.56|6011.26|6010.56|6011.01|6010.31|6
1732844590000|2024-11-29 01:43:10|6011.13|6010.43|6011.13|6010.43|6011.26|6010.56|6011.13|6010.43|1
1732844600000|2024-11-29 01:43:20|6011.01|6010.31|6011.01|6010.31|6011.13|6010.43|6011.01|6010.31|1
1732844620000|2024-11-29 01:43:40|6010.76|6010.06|6010.88|6010.18|6011.01|6010.31|6010.76|6010.06|13
1732844630000|2024-11-29 01:43:50|6010.76|6010.06|6010.76|6010.06|6011.01|6010.31|6010.76|6010.06|6
1732844640000|2024-11-29 01:44:00|6010.88|6010.18|6011.13|6010.43|6011.13|6010.43|6010.76|6010.06|10
1732844650000|2024-11-29 01:44:10|6011.01|6010.31|6011.01|6010.31|6011.01|6010.31|6011.01|6010.31|0
1732844660000|2024-11-29 01:44:20|6011.13|6010.43|6011.13|6010.43|6011.26|6010.56|6011.01|6010.31|8
1732844670000|2024-11-29 01:44:30|6011.01|6010.31|6011.01|6010.31|6011.26|6010.56|6011.01|6010.31|2
1732844680000|2024-11-29 01:44:40|6010.76|6010.06|6011.01|6010.31|6011.01|6010.31|6010.76|6010.06|10
1732844690000|2024-11-29 01:44:50|6010.88|6010.18|6011.01|6010.31|6011.01|6010.31|6010.76|6010.06|9
1732844700000|2024-11-29 01:45:00|6011.13|6010.43|6011.01|6010.31|6011.26|6010.56|6011.01|6010.31|25
1732844710000|2024-11-29 01:45:10|||||||||21
1732844720000|2024-11-29 01:45:20|6011.13|6010.43|6011.01|6010.31|6011.26|6010.56|6011.01|6010.31|20
1732844740000|2024-11-29 01:45:40|6011.13|6010.43|6011.01|6010.31|6011.13|6010.43|6011.01|6010.31|29
1732844750000|2024-11-29 01:45:50|6010.76|6010.06|6011.01|6010.31|6011.01|6010.31|6010.76|6010.06|12
1732844760000|2024-11-29 01:46:00|6010.88|6010.18|6011.01|6010.31|6011.01|6010.31|6010.76|6010.06|8
1732844770000|2024-11-29 01:46:10|6011.26|6010.56|6011.26|6010.56|6011.26|6010.56|6011.26|6010.56|10
1732844780000|2024-11-29 01:46:20|6011.13|6010.43|6011.13|6010.43|6011.26|6010.56|6011.01|6010.31|11
1732844790000|2024-11-29 01:46:30|6011.01|6010.31|6011.26|6010.56|6011.26|6010.56|6011.01|6010.31|7
1732844800000|2024-11-29 01:46:40|6011.13|6010.43|6011.38|6010.68|6011.38|6010.68|6011.01|6010.31|19
1732844810000|2024-11-29 01:46:50|6011.51|6010.81|6011.51|6010.81|6011.51|6010.81|6011.51|6010.81|0
1732844820000|2024-11-29 01:47:00|6011.38|6010.68|6011.26|6010.56|6011.51|6010.81|6011.26|6010.56|9
1732844830000|2024-11-29 01:47:10|6011.01|6010.31|6011.13|6010.43|6011.26|6010.56|6011.01|6010.31|18
1732844840000|2024-11-29 01:47:20|6011.26|6010.56|6011.26|6010.56|6011.26|6010.56|6011.13|6010.43|7
1732844850000|2024-11-29 01:47:30|6011.38|6010.68|6011.26|6010.56|6011.51|6010.81|6011.26|6010.56|8
1732844860000|2024-11-29 01:47:40|6011.38|6010.68|6011.26|6010.56|6011.38|6010.68|6011.26|6010.56|1
1732844870000|2024-11-29 01:47:50|6011.38|6010.68|6011.26|6010.56|6011.38|6010.68|6011.26|6010.56|0
1732844880000|2024-11-29 01:48:00|6011.38|6010.68|6011.26|6010.56|6011.51|6010.81|6011.26|6010.56|6
1732844890000|2024-11-29 01:48:10|6011.38|6010.68|6011.51|6010.81|6011.51|6010.81|6011.38|6010.68|2
1732844900000|2024-11-29 01:48:20|6012.01|6011.31|6012.26|6011.56|6012.26|6011.56|6012.01|6011.31|57
1732844910000|2024-11-29 01:48:30|6012.38|6011.68|6012.26|6011.56|6012.51|6011.81|6012.26|6011.56|31
1732844920000|2024-11-29 01:48:40|6012.38|6011.68|6012.01|6011.31|6012.38|6011.68|6012.01|6011.31|51
1732844930000|2024-11-29 01:48:50|6011.76|6011.06|6011.76|6011.06|6011.76|6011.06|6011.76|6011.06|14
1732844940000|2024-11-29 01:49:00|6011.88|6011.18|6011.76|6011.06|6012.01|6011.31|6011.76|6011.06|2
1732844950000|2024-11-29 01:49:10|6011.63|6010.93|6011.76|6011.06|6011.76|6011.06|6011.51|6010.81|17
1732844960000|2024-11-29 01:49:20|||||||||1
1732844970000|2024-11-29 01:49:30|6011.88|6011.18|6011.76|6011.06|6011.88|6011.18|6011.76|6011.06|3
1732844980000|2024-11-29 01:49:40|||||||||3
1732844990000|2024-11-29 01:49:50|6011.63|6010.93|6011.26|6010.56|6011.63|6010.93|6011.26|6010.56|24
1732845000000|2024-11-29 01:50:00|||||||||5
1732845010000|2024-11-29 01:50:10|6011.38|6010.68|6011.26|6010.56|6011.38|6010.68|6011.26|6010.56|12
1732845020000|2024-11-29 01:50:20|6011.01|6010.31|6011.01|6010.31|6011.01|6010.31|6011.01|6010.31|14
1732845030000|2024-11-29 01:50:30|6011.13|6010.43|6011.01|6010.31|6011.26|6010.56|6011.01|6010.31|27
1732845040000|2024-11-29 01:50:40|6011.13|6010.43|6011.01|6010.31|6011.13|6010.43|6011.01|6010.31|18
1732845050000|2024-11-29 01:50:50|6011.13|6010.43|6011.01|6010.31|6011.13|6010.43|6011.01|6010.31|5
1732845060000|2024-11-29 01:51:00|6011.13|6010.43|6011.01|6010.31|6011.26|6010.56|6010.88|6010.18|7
1732845070000|2024-11-29 01:51:10|6011.13|6010.43|6011.26|6010.56|6011.26|6010.56|6011.13|6010.43|8
1732845080000|2024-11-29 01:51:20|6011.38|6010.68|6011.76|6011.06|6011.76|6011.06|6011.38|6010.68|17
1732845090000|2024-11-29 01:51:30|6011.51|6010.81|6011.76|6011.06|6011.76|6011.06|6011.51|6010.81|17
1732845100000|2024-11-29 01:51:40|6011.63|6010.93|6011.76|6011.06|6011.76|6011.06|6011.63|6010.93|31
1732845110000|2024-11-29 01:51:50|6012.01|6011.31|6011.76|6011.06|6012.01|6011.31|6011.76|6011.06|17
1732845120000|2024-11-29 01:52:00|6011.88|6011.18|6011.76|6011.06|6011.88|6011.18|6011.76|6011.06|6
1732845130000|2024-11-29 01:52:10|6011.88|6011.18|6012.01|6011.31|6012.01|6011.31|6011.88|6011.18|3
1732845140000|2024-11-29 01:52:20|6011.76|6011.06|6012.01|6011.31|6012.01|6011.31|6011.76|6011.06|16
1732845150000|2024-11-29 01:52:30|6011.76|6011.06|6011.76|6011.06|6011.76|6011.06|6011.76|6011.06|13
1732845160000|2024-11-29 01:52:40|6011.51|6010.81|6011.38|6010.68|6011.51|6010.81|6011.26|6010.56|41
1732845170000|2024-11-29 01:52:50|6011.51|6010.81|6011.38|6010.68|6011.51|6010.81|6011.26|6010.56|2
1732845180000|2024-11-29 01:53:00|6011.51|6010.81|6011.51|6010.81|6011.51|6010.81|6011.51|6010.81|2
1732845190000|2024-11-29 01:53:10|6011.38|6010.68|6011.51|6010.81|6011.51|6010.81|6011.26|6010.56|3
1732845210000|2024-11-29 01:53:30|||||||||5
1732845230000|2024-11-29 01:53:50|||||||||4
1732845240000|2024-11-29 01:54:00|6011.26|6010.56|6011.51|6010.81|6011.51|6010.81|6011.26|6010.56|8
1732845250000|2024-11-29 01:54:10|6011.76|6011.06|6011.76|6011.06|6011.76|6011.06|6011.76|6011.06|16
1732845260000|2024-11-29 01:54:20|6012.01|6011.31|6011.76|6011.06|6012.01|6011.31|6011.76|6011.06|10
1732845270000|2024-11-29 01:54:30|||||||||1
1732845290000|2024-11-29 01:54:50|6011.63|6010.93|6011.76|6011.06|6011.76|6011.06|6011.51|6010.81|20
1732845300000|2024-11-29 01:55:00|6011.51|6010.81|6011.76|6011.06|6011.76|6011.06|6011.51|6010.81|22
1732845320000|2024-11-29 01:55:20|6012.01|6011.31|6012.01|6011.31|6012.01|6011.31|6012.01|6011.31|5
1732845330000|2024-11-29 01:55:30|||||||||5
1732845340000|2024-11-29 01:55:40|6011.88|6011.18|6012.26|6011.56|6012.26|6011.56|6011.88|6011.18|32
1732845350000|2024-11-29 01:55:50|||||||||2
1732845360000|2024-11-29 01:56:00|6012.38|6011.68|6013.13|6012.43|6013.26|6012.56|6012.38|6011.68|108
1732845370000|2024-11-29 01:56:10|6013.26|6012.56|6013.26|6012.56|6013.38|6012.68|6013.26|6012.56|18
1732845380000|2024-11-29 01:56:20|6013.01|6012.31|6013.01|6012.31|6013.01|6012.31|6013.01|6012.31|22
1732845390000|2024-11-29 01:56:30|6012.88|6012.18|6013.01|6012.31|6013.01|6012.31|6012.76|6012.06|11
1732845400000|2024-11-29 01:56:40|6013.26|6012.56|6013.26|6012.56|6013.26|6012.56|6013.26|6012.56|2
1732845410000|2024-11-29 01:56:50|6013.51|6012.81|6013.26|6012.56|6013.51|6012.81|6013.26|6012.56|17
1732845420000|2024-11-29 01:57:00|6013.38|6012.68|6013.76|6013.06|6013.76|6013.06|6013.26|6012.56|38
1732845430000|2024-11-29 01:57:10|||||||||3
1732845440000|2024-11-29 01:57:20|6013.63|6012.93|6013.51|6012.81|6013.63|6012.93|6013.51|6012.81|23
1732845450000|2024-11-29 01:57:30|6013.26|6012.56|6013.01|6012.31|6013.38|6012.68|6013.01|6012.31|87
1732845460000|2024-11-29 01:57:40|6013.13|6012.43|6013.26|6012.56|6013.26|6012.56|6013.13|6012.43|32
1732845470000|2024-11-29 01:57:50|6013.13|6012.43|6013.51|6012.81|6013.51|6012.81|6013.13|6012.43|23
1732845480000|2024-11-29 01:58:00|||||||||37
1732845490000|2024-11-29 01:58:10|6014.01|6013.31|6014.01|6013.31|6014.01|6013.31|6014.01|6013.31|19
1732845500000|2024-11-29 01:58:20|6013.88|6013.18|6013.76|6013.06|6013.88|6013.18|6013.76|6013.06|4
1732845510000|2024-11-29 01:58:30|6013.63|6012.93|6013.76|6013.06|6013.76|6013.06|6013.63|6012.93|13
1732845520000|2024-11-29 01:58:40|6014.26|6013.56|6014.01|6013.31|6014.26|6013.56|6014.01|6013.31|100
1732845530000|2024-11-29 01:58:50|6013.88|6013.18|6014.01|6013.31|6014.01|6013.31|6013.88|6013.18|19
1732845540000|2024-11-29 01:59:00|6013.88|6013.18|6013.76|6013.06|6013.88|6013.18|6013.76|6013.06|4
1732845560000|2024-11-29 01:59:20|6013.88|6013.18|6014.01|6013.31|6014.01|6013.31|6013.88|6013.18|28
1732845570000|2024-11-29 01:59:30|6014.13|6013.43|6014.01|6013.31|6014.13|6013.43|6014.01|6013.31|10
1732845590000|2024-11-29 01:59:50|||||||||7
1732845600000|2024-11-29 02:00:00|6014.26|6013.56|6014.26|6013.56|6014.26|6013.56|6014.13|6013.43|39
1732845610000|2024-11-29 02:00:10|6014.38|6013.68|6014.38|6013.68|6014.51|6013.81|6014.26|6013.56|50
1732845620000|2024-11-29 02:00:20|6014.26|6013.56|6014.76|6014.06|6014.76|6014.06|6014.26|6013.56|34
1732845630000|2024-11-29 02:00:30|||||||||33
1732845640000|2024-11-29 02:00:40|||||||||13
1732845650000|2024-11-29 02:00:50|6014.88|6014.18|6014.76|6014.06|6015.01|6014.31|6014.76|6014.06|23
1732845660000|2024-11-29 02:01:00|6014.88|6014.18|6015.01|6014.31|6015.01|6014.31|6014.88|6014.18|20
1732845670000|2024-11-29 02:01:10|||||||||75
1732845680000|2024-11-29 02:01:20|6015.26|6014.56|6015.26|6014.56|6015.26|6014.56|6015.01|6014.31|90
1732845690000|2024-11-29 02:01:30|||||||||4
1732845700000|2024-11-29 02:01:40|||||||||12
1732845710000|2024-11-29 02:01:50|||||||||45
1732845720000|2024-11-29 02:02:00|6015.13|6014.43|6014.76|6014.06|6015.13|6014.43|6014.51|6013.81|91
1732845730000|2024-11-29 02:02:10|||||||||5
1732845740000|2024-11-29 02:02:20|6014.63|6013.93|6014.63|6013.93|6014.63|6013.93|6014.51|6013.81|15
1732845750000|2024-11-29 02:02:30|6014.51|6013.81|6014.76|6014.06|6014.76|6014.06|6014.51|6013.81|4
1732845760000|2024-11-29 02:02:40|||||||||2
1732845780000|2024-11-29 02:03:00|||||||||6
1732845800000|2024-11-29 02:03:20|6014.88|6014.18|6015.26|6014.56|6015.26|6014.56|6014.88|6014.18|23
1732845810000|2024-11-29 02:03:30|6015.01|6014.31|6014.76|6014.06|6015.01|6014.31|6014.76|6014.06|25
1732845820000|2024-11-29 02:03:40|6014.88|6014.18|6015.01|6014.31|6015.01|6014.31|6014.88|6014.18|13
1732845830000|2024-11-29 02:03:50|6015.13|6014.43|6015.13|6014.43|6015.13|6014.43|6015.13|6014.43|11
1732845840000|2024-11-29 02:04:00|6015.01|6014.31|6015.26|6014.56|6015.26|6014.56|6015.01|6014.31|4
1732845850000|2024-11-29 02:04:10|6015.01|6014.31|6015.13|6014.43|6015.26|6014.56|6015.01|6014.31|82
1732845860000|2024-11-29 02:04:20|6015.01|6014.31|6015.26|6014.56|6015.26|6014.56|6015.01|6014.31|7
1732845870000|2024-11-29 02:04:30|6015.13|6014.43|6015.26|6014.56|6015.26|6014.56|6015.01|6014.31|14
1732845880000|2024-11-29 02:04:40|||||||||3
1732845890000|2024-11-29 02:04:50|6015.51|6014.81|6015.51|6014.81|6015.51|6014.81|6015.51|6014.81|60
1732845900000|2024-11-29 02:05:00|||||||||14
1732845910000|2024-11-29 02:05:10|6015.63|6014.93|6016.01|6015.31|6016.01|6015.31|6015.63|6014.93|25
1732845920000|2024-11-29 02:05:20|6016.13|6015.43|6016.01|6015.31|6016.13|6015.43|6016.01|6015.31|56
1732845930000|2024-11-29 02:05:30|6016.13|6015.43|6016.26|6015.56|6016.26|6015.56|6016.01|6015.31|33
1732845940000|2024-11-29 02:05:40|6016.51|6015.81|6016.51|6015.81|6016.51|6015.81|6016.26|6015.56|159
1732845980000|2024-11-29 02:06:20|6016.63|6015.93|6016.51|6015.81|6016.76|6016.06|6016.51|6015.81|35
1732845990000|2024-11-29 02:06:30|6016.76|6016.06|6016.76|6016.06|6016.76|6016.06|6016.76|6016.06|10
1732846000000|2024-11-29 02:06:40|6016.63|6015.93|6016.76|6016.06|6016.76|6016.06|6016.63|6015.93|27
1732846010000|2024-11-29 02:06:50|6016.51|6015.81|6016.51|6015.81|6016.63|6015.93|6016.51|6015.81|11
1732846020000|2024-11-29 02:07:00|||||||||6
1732846030000|2024-11-29 02:07:10|||||||||2
1732846040000|2024-11-29 02:07:20|6016.76|6016.06|6016.51|6015.81|6016.76|6016.06|6016.51|6015.81|39
1732846050000|2024-11-29 02:07:30|||||||||6
1732846060000|2024-11-29 02:07:40|6016.63|6015.93|6016.51|6015.81|6016.76|6016.06|6016.51|6015.81|30
1732846070000|2024-11-29 02:07:50|6016.38|6015.68|6016.26|6015.56|6016.38|6015.68|6016.26|6015.56|13
1732846080000|2024-11-29 02:08:00|6016.13|6015.43|6016.26|6015.56|6016.51|6015.81|6016.01|6015.31|42
1732846090000|2024-11-29 02:08:10|||||||||5
1732846100000|2024-11-29 02:08:20|||||||||1
1732846110000|2024-11-29 02:08:30|6016.51|6015.81|6016.51|6015.81|6016.51|6015.81|6016.51|6015.81|12
1732846120000|2024-11-29 02:08:40|6016.63|6015.93|6016.63|6015.93|6016.63|6015.93|6016.63|6015.93|15
1732846130000|2024-11-29 02:08:50|6016.51|6015.81|6016.51|6015.81|6016.51|6015.81|6016.51|6015.81|10
1732846140000|2024-11-29 02:09:00|6016.63|6015.93|6016.51|6015.81|6016.76|6016.06|6016.51|6015.81|11
1732846150000|2024-11-29 02:09:10|6016.63|6015.93|6016.63|6015.93|6016.63|6015.93|6016.51|6015.81|5
1732846160000|2024-11-29 02:09:20|6016.51|6015.81|6016.76|6016.06|6016.76|6016.06|6016.51|6015.81|16
1732846170000|2024-11-29 02:09:30|6016.51|6015.81|6016.51|6015.81|6016.76|6016.06|6016.51|6015.81|11
1732846180000|2024-11-29 02:09:40|||||||||2
1732846190000|2024-11-29 02:09:50|||||||||3
1732846200000|2024-11-29 02:10:00|6016.63|6015.93|6016.51|6015.81|6016.76|6016.06|6016.51|6015.81|13
1732846220000|2024-11-29 02:10:20|6016.63|6015.93|6016.88|6016.18|6016.88|6016.18|6016.63|6015.93|47
1732846230000|2024-11-29 02:10:30|6017.01|6016.31|6017.01|6016.31|6017.01|6016.31|6016.76|6016.06|8
1732846240000|2024-11-29 02:10:40|6016.88|6016.18|6016.76|6016.06|6016.88|6016.18|6016.76|6016.06|13
1732846270000|2024-11-29 02:11:10|||||||||5
1732846280000|2024-11-29 02:11:20|||||||||6
1732846290000|2024-11-29 02:11:30|||||||||2
1732846300000|2024-11-29 02:11:40|6016.88|6016.18|6017.01|6016.31|6017.01|6016.31|6016.88|6016.18|21
1732846320000|2024-11-29 02:12:00|6017.13|6016.43|6017.01|6016.31|6017.26|6016.56|6017.01|6016.31|121
1732846330000|2024-11-29 02:12:10|6017.26|6016.56|6017.26|6016.56|6017.26|6016.56|6017.01|6016.31|40
1732846340000|2024-11-29 02:12:20|6017.13|6016.43|6017.26|6016.56|6017.26|6016.56|6017.01|6016.31|20
1732846350000|2024-11-29 02:12:30|6017.01|6016.31|6017.13|6016.43|6017.13|6016.43|6017.01|6016.31|54
1732846360000|2024-11-29 02:12:40|6017.01|6016.31|6017.01|6016.31|6017.01|6016.31|6017.01|6016.31|2
1732846370000|2024-11-29 02:12:50|6017.13|6016.43|6017.01|6016.31|6017.13|6016.43|6017.01|6016.31|8
1732846380000|2024-11-29 02:13:00|6016.88|6016.18|6016.76|6016.06|6016.88|6016.18|6016.76|6016.06|13
1732846390000|2024-11-29 02:13:10|6016.63|6015.93|6016.51|6015.81|6016.63|6015.93|6016.51|6015.81|10
1732846400000|2024-11-29 02:13:20|6016.26|6015.56|6016.51|6015.81|6016.51|6015.81|6016.26|6015.56|22
1732846410000|2024-11-29 02:13:30|||||||||4
1732846420000|2024-11-29 02:13:40|6016.63|6015.93|6016.51|6015.81|6016.63|6015.93|6016.51|6015.81|13
1732846430000|2024-11-29 02:13:50|||||||||2
1732846440000|2024-11-29 02:14:00|6016.63|6015.93|6016.76|6016.06|6016.76|6016.06|6016.51|6015.81|23
1732846470000|2024-11-29 02:14:30|6016.88|6016.18|6017.01|6016.31|6017.01|6016.31|6016.88|6016.18|17
1732846480000|2024-11-29 02:14:40|||||||||1
1732846490000|2024-11-29 02:14:50|||||||||2
1732846500000|2024-11-29 02:15:00|6016.88|6016.18|6016.76|6016.06|6016.88|6016.18|6016.76|6016.06|17
1732846510000|2024-11-29 02:15:10|||||||||1
1732846520000|2024-11-29 02:15:20|6016.51|6015.81|6016.51|6015.81|6016.51|6015.81|6016.51|6015.81|20
1732846530000|2024-11-29 02:15:30|6016.63|6015.93|6016.51|6015.81|6016.76|6016.06|6016.51|6015.81|14
1732846540000|2024-11-29 02:15:40|6016.38|6015.68|6016.51|6015.81|6016.51|6015.81|6016.38|6015.68|42
1732846550000|2024-11-29 02:15:50|6016.38|6015.68|6016.26|6015.56|6016.38|6015.68|6016.26|6015.56|31
1732846560000|2024-11-29 02:16:00|6016.38|6015.68|6016.51|6015.81|6016.51|6015.81|6016.26|6015.56|15
1732846570000|2024-11-29 02:16:10|6016.38|6015.68|6016.26|6015.56|6016.38|6015.68|6016.26|6015.56|8
1732846590000|2024-11-29 02:16:30|6016.38|6015.68|6016.38|6015.68|6016.38|6015.68|6016.38|6015.68|14
1732846600000|2024-11-29 02:16:40|6016.51|6015.81|6016.26|6015.56|6016.51|6015.81|6016.26|6015.56|16
1732846610000|2024-11-29 02:16:50|6016.38|6015.68|6016.26|6015.56|6016.38|6015.68|6016.26|6015.56|10
1732846620000|2024-11-29 02:17:00|6016.38|6015.68|6016.51|6015.81|6016.51|6015.81|6016.26|6015.56|11
1732846630000|2024-11-29 02:17:10|6016.26|6015.56|6016.51|6015.81|6016.51|6015.81|6016.26|6015.56|9
1732846640000|2024-11-29 02:17:20|6016.63|6015.93|6016.76|6016.06|6016.76|6016.06|6016.63|6015.93|20
1732846650000|2024-11-29 02:17:30|6016.63|6015.93|6016.63|6015.93|6016.76|6016.06|6016.51|6015.81|19
1732846660000|2024-11-29 02:17:40|6016.76|6016.06|6016.51|6015.81|6016.76|6016.06|6016.51|6015.81|9
1732846670000|2024-11-29 02:17:50|6016.63|6015.93|6016.51|6015.81|6016.63|6015.93|6016.51|6015.81|8
1732846680000|2024-11-29 02:18:00|||||||||2
1732846690000|2024-11-29 02:18:10|6016.26|6015.56|6016.26|6015.56|6016.26|6015.56|6016.26|6015.56|15
1732846700000|2024-11-29 02:18:20|6016.38|6015.68|6016.26|6015.56|6016.51|6015.81|6016.26|6015.56|15
1732846710000|2024-11-29 02:18:30|6016.38|6015.68|6016.26|6015.56|6016.38|6015.68|6016.26|6015.56|1
1732846720000|2024-11-29 02:18:40|||||||||2
1732846730000|2024-11-29 02:18:50|6016.38|6015.68|6016.51|6015.81|6016.51|6015.81|6016.38|6015.68|3
1732846740000|2024-11-29 02:19:00|6016.26|6015.56|6016.26|6015.56|6016.26|6015.56|6016.26|6015.56|9
1732846750000|2024-11-29 02:19:10|6016.51|6015.81|6016.26|6015.56|6016.51|6015.81|6016.26|6015.56|44
1732846760000|2024-11-29 02:19:20|6016.38|6015.68|6016.01|6015.31|6016.51|6015.81|6016.01|6015.31|18
1732846770000|2024-11-29 02:19:30|6016.13|6015.43|6016.01|6015.31|6016.13|6015.43|6016.01|6015.31|0
1732846780000|2024-11-29 02:19:40|||||||||4
1732846790000|2024-11-29 02:19:50|6016.13|6015.43|6016.01|6015.31|6016.26|6015.56|6016.01|6015.31|23
1732846800000|2024-11-29 02:20:00|6016.13|6015.43|6016.26|6015.56|6016.26|6015.56|6016.13|6015.43|2
1732846810000|2024-11-29 02:20:10|6016.38|6015.68|6016.26|6015.56|6016.38|6015.68|6016.26|6015.56|12
1732846820000|2024-11-29 02:20:20|6016.38|6015.68|6016.51|6015.81|6016.51|6015.81|6016.38|6015.68|21
1732846840000|2024-11-29 02:20:40|6016.63|6015.93|6016.63|6015.93|6016.63|6015.93|6016.63|6015.93|3
1732846850000|2024-11-29 02:20:50|6016.76|6016.06|6016.63|6015.93|6016.76|6016.06|6016.51|6015.81|22
1732846860000|2024-11-29 02:21:00|6016.76|6016.06|6016.51|6015.81|6016.76|6016.06|6016.51|6015.81|6
1732846870000|2024-11-29 02:21:10|6016.63|6015.93|6016.63|6015.93|6016.76|6016.06|6016.63|6015.93|7
1732846880000|2024-11-29 02:21:20|6016.51|6015.81|6016.76|6016.06|6016.76|6016.06|6016.51|6015.81|40
1732846890000|2024-11-29 02:21:30|6016.88|6016.18|6017.01|6016.31|6017.01|6016.31|6016.88|6016.18|36
1732846900000|2024-11-29 02:21:40|6017.13|6016.43|6017.01|6016.31|6017.13|6016.43|6017.01|6016.31|17
1732846910000|2024-11-29 02:21:50|6017.13|6016.43|6017.26|6016.56|6017.26|6016.56|6017.01|6016.31|8
1732846920000|2024-11-29 02:22:00|6017.51|6016.81|6017.01|6016.31|6017.51|6016.81|6016.88|6016.18|107
1732846930000|2024-11-29 02:22:10|6016.88|6016.18|6016.76|6016.06|6016.88|6016.18|6016.76|6016.06|4
1732846940000|2024-11-29 02:22:20|6016.88|6016.18|6016.76|6016.06|6017.01|6016.31|6016.76|6016.06|13
1732846950000|2024-11-29 02:22:30|6016.88|6016.18|6017.01|6016.31|6017.01|6016.31|6016.88|6016.18|9
1732846960000|2024-11-29 02:22:40|||||||||7
1732846970000|2024-11-29 02:22:50|||||||||4
1732846980000|2024-11-29 02:23:00|||||||||3
1732846990000|2024-11-29 02:23:10|6016.76|6016.06|6017.01|6016.31|6017.01|6016.31|6016.76|6016.06|17
1732847000000|2024-11-29 02:23:20|||||||||1
1732847010000|2024-11-29 02:23:30|6017.13|6016.43|6017.26|6016.56|6017.26|6016.56|6017.13|6016.43|21
1732847020000|2024-11-29 02:23:40|6017.13|6016.43|6017.01|6016.31|6017.13|6016.43|6017.01|6016.31|12
1732847040000|2024-11-29 02:24:00|||||||||3
1732847050000|2024-11-29 02:24:10|6016.76|6016.06|6016.76|6016.06|6016.76|6016.06|6016.76|6016.06|9
1732847060000|2024-11-29 02:24:20|6016.63|6015.93|6016.63|6015.93|6016.63|6015.93|6016.63|6015.93|2
1732847070000|2024-11-29 02:24:30|6016.51|6015.81|6016.63|6015.93|6016.63|6015.93|6016.51|6015.81|29
1732847080000|2024-11-29 02:24:40|6016.76|6016.06|6016.51|6015.81|6016.76|6016.06|6016.51|6015.81|4
1732847090000|2024-11-29 02:24:50|||||||||4
1732847100000|2024-11-29 02:25:00|6016.76|6016.06|6016.51|6015.81|6016.76|6016.06|6016.51|6015.81|53
1732847110000|2024-11-29 02:25:10|6016.38|6015.68|6016.38|6015.68|6016.38|6015.68|6016.38|6015.68|14
1732847120000|2024-11-29 02:25:20|6016.51|6015.81|6016.51|6015.81|6016.51|6015.81|6016.51|6015.81|0
1732847130000|2024-11-29 02:25:30|6016.63|6015.93|6016.76|6016.06|6016.76|6016.06|6016.63|6015.93|10
1732847140000|2024-11-29 02:25:40|6016.63|6015.93|6016.76|6016.06|6016.76|6016.06|6016.63|6015.93|26
1732847150000|2024-11-29 02:25:50|6016.88|6016.18|6016.88|6016.18|6017.01|6016.31|6016.76|6016.06|16
1732847160000|2024-11-29 02:26:00|6017.01|6016.31|6017.01|6016.31|6017.01|6016.31|6017.01|6016.31|3
1732847180000|2024-11-29 02:26:20|6016.88|6016.18|6016.76|6016.06|6016.88|6016.18|6016.76|6016.06|18
1732847210000|2024-11-29 02:26:50|6016.88|6016.18|6016.76|6016.06|6016.88|6016.18|6016.76|6016.06|18
1732847220000|2024-11-29 02:27:00|6016.88|6016.18|6016.76|6016.06|6017.01|6016.31|6016.76|6016.06|7
1732847260000|2024-11-29 02:27:40|6016.88|6016.18|6017.01|6016.31|6017.01|6016.31|6016.88|6016.18|8
1732847270000|2024-11-29 02:27:50|||||||||2
1732847290000|2024-11-29 02:28:10|6017.26|6016.56|6017.01|6016.31|6017.26|6016.56|6017.01|6016.31|30
1732847320000|2024-11-29 02:28:40|6017.13|6016.43|6017.13|6016.43|6017.26|6016.56|6017.13|6016.43|20
1732847330000|2024-11-29 02:28:50|6017.01|6016.31|6017.26|6016.56|6017.26|6016.56|6017.01|6016.31|18
1732847340000|2024-11-29 02:29:00|||||||||4
1732847370000|2024-11-29 02:29:30|6017.38|6016.68|6017.26|6016.56|6017.38|6016.68|6017.26|6016.56|36
1732847380000|2024-11-29 02:29:40|6017.38|6016.68|6017.51|6016.81|6017.51|6016.81|6017.26|6016.56|21
1732847390000|2024-11-29 02:29:50|6017.76|6017.06|6017.76|6017.06|6017.76|6017.06|6017.51|6016.81|139
1732847400000|2024-11-29 02:30:00|6017.63|6016.93|6017.51|6016.81|6017.63|6016.93|6017.26|6016.56|28
1732847410000|2024-11-29 02:30:10|6017.26|6016.56|6017.38|6016.68|6017.51|6016.81|6017.26|6016.56|27
1732847420000|2024-11-29 02:30:20|6017.26|6016.56|6017.26|6016.56|6017.26|6016.56|6017.01|6016.31|18
1732847430000|2024-11-29 02:30:30|6017.38|6016.68|6017.26|6016.56|6017.51|6016.81|6017.26|6016.56|9
1732847440000|2024-11-29 02:30:40|6017.38|6016.68|6017.38|6016.68|6017.38|6016.68|6017.26|6016.56|4
1732847450000|2024-11-29 02:30:50|6017.26|6016.56|6017.26|6016.56|6017.26|6016.56|6017.26|6016.56|3
1732847460000|2024-11-29 02:31:00|6017.13|6016.43|6017.26|6016.56|6017.26|6016.56|6017.01|6016.31|27
1732847470000|2024-11-29 02:31:10|6017.38|6016.68|6017.26|6016.56|6017.38|6016.68|6017.26|6016.56|10
1732847490000|2024-11-29 02:31:30|6017.38|6016.68|6017.26|6016.56|6017.38|6016.68|6017.26|6016.56|13
1732847500000|2024-11-29 02:31:40|6017.38|6016.68|6017.26|6016.56|6017.51|6016.81|6017.26|6016.56|5
1732847510000|2024-11-29 02:31:50|6017.38|6016.68|6017.38|6016.68|6017.38|6016.68|6017.38|6016.68|3
1732847520000|2024-11-29 02:32:00|6017.26|6016.56|6017.51|6016.81|6017.51|6016.81|6017.26|6016.56|30
1732847540000|2024-11-29 02:32:20|6017.63|6016.93|6017.51|6016.81|6017.76|6017.06|6017.51|6016.81|49
1732847550000|2024-11-29 02:32:30|6017.76|6017.06|6017.76|6017.06|6017.76|6017.06|6017.51|6016.81|47
1732847560000|2024-11-29 02:32:40|6017.63|6016.93|6017.51|6016.81|6017.63|6016.93|6017.26|6016.56|30
1732847570000|2024-11-29 02:32:50|6017.38|6016.68|6017.51|6016.81|6017.51|6016.81|6017.26|6016.56|17
1732847580000|2024-11-29 02:33:00|6017.38|6016.68|6017.26|6016.56|6017.38|6016.68|6017.26|6016.56|16
1732847590000|2024-11-29 02:33:10|6017.01|6016.31|6017.01|6016.31|6017.01|6016.31|6017.01|6016.31|9
1732847620000|2024-11-29 02:33:40|6017.13|6016.43|6017.01|6016.31|6017.13|6016.43|6017.01|6016.31|14
1732847630000|2024-11-29 02:33:50|6017.13|6016.43|6017.26|6016.56|6017.26|6016.56|6017.01|6016.31|7
1732847640000|2024-11-29 02:34:00|||||||||1
1732847660000|2024-11-29 02:34:20|6017.01|6016.31|6017.13|6016.43|6017.26|6016.56|6017.01|6016.31|21
1732847670000|2024-11-29 02:34:30|6017.26|6016.56|6017.26|6016.56|6017.26|6016.56|6017.01|6016.31|7
1732847680000|2024-11-29 02:34:40|||||||||1
1732847700000|2024-11-29 02:35:00|||||||||9
1732847720000|2024-11-29 02:35:20|6017.38|6016.68|6017.51|6016.81|6017.51|6016.81|6017.38|6016.68|20
1732847730000|2024-11-29 02:35:30|6017.38|6016.68|6017.51|6016.81|6017.51|6016.81|6017.38|6016.68|15
1732847740000|2024-11-29 02:35:40|6017.26|6016.56|6017.26|6016.56|6017.26|6016.56|6017.26|6016.56|28
1732847750000|2024-11-29 02:35:50|6017.51|6016.81|6017.38|6016.68|6017.51|6016.81|6017.26|6016.56|16
1732847760000|2024-11-29 02:36:00|6017.51|6016.81|6017.51|6016.81|6017.51|6016.81|6017.51|6016.81|7
1732847780000|2024-11-29 02:36:20|6017.26|6016.56|6017.26|6016.56|6017.26|6016.56|6017.26|6016.56|13
1732847790000|2024-11-29 02:36:30|6017.38|6016.68|6017.38|6016.68|6017.38|6016.68|6017.38|6016.68|0
1732847800000|2024-11-29 02:36:40|6017.51|6016.81|6017.26|6016.56|6017.51|6016.81|6017.26|6016.56|3
1732847810000|2024-11-29 02:36:50|6017.38|6016.68|6017.26|6016.56|6017.51|6016.81|6017.26|6016.56|15
1732847820000|2024-11-29 02:37:00|6017.38|6016.68|6017.26|6016.56|6017.51|6016.81|6017.26|6016.56|1
1732847830000|2024-11-29 02:37:10|6017.38|6016.68|6017.38|6016.68|6017.51|6016.81|6017.26|6016.56|13
1732847840000|2024-11-29 02:37:20|6017.51|6016.81|6017.51|6016.81|6017.51|6016.81|6017.51|6016.81|2
1732847860000|2024-11-29 02:37:40|6017.38|6016.68|6017.51|6016.81|6017.51|6016.81|6017.38|6016.68|6
1732847870000|2024-11-29 02:37:50|6017.38|6016.68|6017.26|6016.56|6017.38|6016.68|6017.26|6016.56|5
1732847880000|2024-11-29 02:38:00|6017.38|6016.68|6017.51|6016.81|6017.51|6016.81|6017.38|6016.68|6
1732847900000|2024-11-29 02:38:20|6017.63|6016.93|6017.51|6016.81|6017.63|6016.93|6017.51|6016.81|13
1732847910000|2024-11-29 02:38:30|||||||||1
1732847920000|2024-11-29 02:38:40|||||||||1
1732847930000|2024-11-29 02:38:50|6017.38|6016.68|6017.38|6016.68|6017.38|6016.68|6017.38|6016.68|20
1732847940000|2024-11-29 02:39:00|6017.51|6016.81|6017.26|6016.56|6017.51|6016.81|6017.26|6016.56|9
1732847950000|2024-11-29 02:39:10|6017.38|6016.68|6017.51|6016.81|6017.51|6016.81|6017.38|6016.68|3
1732847960000|2024-11-29 02:39:20|||||||||1
1732847980000|2024-11-29 02:39:40|||||||||2
1732847990000|2024-11-29 02:39:50|||||||||2
1732848000000|2024-11-29 02:40:00|6017.26|6016.56|6017.26|6016.56|6017.26|6016.56|6017.26|6016.56|12
1732848010000|2024-11-29 02:40:10|||||||||2
1732848020000|2024-11-29 02:40:20|||||||||1
1732848030000|2024-11-29 02:40:30|6017.38|6016.68|6017.51|6016.81|6017.51|6016.81|6017.38|6016.68|5
1732848060000|2024-11-29 02:41:00|6017.63|6016.93|6017.51|6016.81|6017.63|6016.93|6017.51|6016.81|16
1732848090000|2024-11-29 02:41:30|6017.38|6016.68|6017.51|6016.81|6017.51|6016.81|6017.26|6016.56|20
1732848100000|2024-11-29 02:41:40|||||||||3
1732848110000|2024-11-29 02:41:50|6017.38|6016.68|6017.38|6016.68|6017.38|6016.68|6017.26|6016.56|6
1732848120000|2024-11-29 02:42:00|6017.51|6016.81|6017.26|6016.56|6017.51|6016.81|6017.26|6016.56|6
1732848130000|2024-11-29 02:42:10|6017.01|6016.31|6017.01|6016.31|6017.01|6016.31|6017.01|6016.31|13
1732848140000|2024-11-29 02:42:20|6017.13|6016.43|6017.26|6016.56|6017.26|6016.56|6017.13|6016.43|11
1732848150000|2024-11-29 02:42:30|6017.13|6016.43|6017.01|6016.31|6017.13|6016.43|6017.01|6016.31|12
1732848160000|2024-11-29 02:42:40|6017.26|6016.56|6017.01|6016.31|6017.26|6016.56|6017.01|6016.31|13
1732848170000|2024-11-29 02:42:50|6017.26|6016.56|6017.13|6016.43|6017.26|6016.56|6017.01|6016.31|11
1732848180000|2024-11-29 02:43:00|6017.01|6016.31|6017.26|6016.56|6017.26|6016.56|6017.01|6016.31|8
1732848200000|2024-11-29 02:43:20|||||||||6
1732848210000|2024-11-29 02:43:30|||||||||1
1732848220000|2024-11-29 02:43:40|||||||||1
1732848250000|2024-11-29 02:44:10|||||||||10
1732848260000|2024-11-29 02:44:20|6017.13|6016.43|6017.51|6016.81|6017.51|6016.81|6017.01|6016.31|30
1732848270000|2024-11-29 02:44:30|6017.38|6016.68|6017.26|6016.56|6017.38|6016.68|6017.26|6016.56|4
1732848280000|2024-11-29 02:44:40|||||||||7
1732848290000|2024-11-29 02:44:50|||||||||6
1732848310000|2024-11-29 02:45:10|6017.38|6016.68|6017.38|6016.68|6017.38|6016.68|6017.26|6016.56|23
1732848320000|2024-11-29 02:45:20|6017.26|6016.56|6017.26|6016.56|6017.38|6016.68|6017.26|6016.56|17
1732848330000|2024-11-29 02:45:30|6017.38|6016.68|6017.38|6016.68|6017.51|6016.81|6017.38|6016.68|9
1732848340000|2024-11-29 02:45:40|6017.26|6016.56|6017.26|6016.56|6017.26|6016.56|6017.26|6016.56|0
1732848360000|2024-11-29 02:46:00|6017.01|6016.31|6017.01|6016.31|6017.13|6016.43|6017.01|6016.31|8
1732848380000|2024-11-29 02:46:20|||||||||2
1732848400000|2024-11-29 02:46:40|6016.88|6016.18|6016.76|6016.06|6017.01|6016.31|6016.76|6016.06|40
1732848420000|2024-11-29 02:47:00|6016.51|6015.81|6016.76|6016.06|6016.76|6016.06|6016.51|6015.81|30
1732848430000|2024-11-29 02:47:10|6016.88|6016.18|6016.76|6016.06|6016.88|6016.18|6016.76|6016.06|7
1732848470000|2024-11-29 02:47:50|||||||||9
1732848510000|2024-11-29 02:48:30|6016.63|6015.93|6016.76|6016.06|6016.76|6016.06|6016.63|6015.93|7
1732848530000|2024-11-29 02:48:50|6016.63|6015.93|6016.63|6015.93|6016.76|6016.06|6016.63|6015.93|7
1732848540000|2024-11-29 02:49:00|6016.76|6016.06|6016.76|6016.06|6016.76|6016.06|6016.76|6016.06|1
1732848550000|2024-11-29 02:49:10|||||||||2
1732848560000|2024-11-29 02:49:20|||||||||6
1732848590000|2024-11-29 02:49:50|6016.63|6015.93|6016.63|6015.93|6016.76|6016.06|6016.51|6015.81|28
1732848600000|2024-11-29 02:50:00|6016.76|6016.06|6016.76|6016.06|6016.76|6016.06|6016.76|6016.06|3
1732848610000|2024-11-29 02:50:10|||||||||1
1732848630000|2024-11-29 02:50:30|||||||||1
1732848640000|2024-11-29 02:50:40|6016.63|6015.93|6016.76|6016.06|6016.76|6016.06|6016.63|6015.93|6
1732848650000|2024-11-29 02:50:50|6016.63|6015.93|6016.76|6016.06|6016.76|6016.06|6016.63|6015.93|8
1732848660000|2024-11-29 02:51:00|6016.51|6015.81|6016.76|6016.06|6016.76|6016.06|6016.51|6015.81|15
1732848680000|2024-11-29 02:51:20|6016.63|6015.93|6016.63|6015.93|6016.63|6015.93|6016.63|6015.93|12
1732848690000|2024-11-29 02:51:30|6016.51|6015.81|6016.51|6015.81|6016.63|6015.93|6016.51|6015.81|1
1732848700000|2024-11-29 02:51:40|6016.63|6015.93|6016.63|6015.93|6016.63|6015.93|6016.63|6015.93|3
1732848710000|2024-11-29 02:51:50|6016.51|6015.81|6016.51|6015.81|6016.76|6016.06|6016.51|6015.81|3
1732848720000|2024-11-29 02:52:00|6016.63|6015.93|6016.76|6016.06|6016.76|6016.06|6016.51|6015.81|7
1732848730000|2024-11-29 02:52:10|6016.63|6015.93|6016.76|6016.06|6016.76|6016.06|6016.63|6015.93|69
1732848740000|2024-11-29 02:52:20|||||||||1
1732848750000|2024-11-29 02:52:30|6016.88|6016.18|6017.01|6016.31|6017.01|6016.31|6016.88|6016.18|12
1732848770000|2024-11-29 02:52:50|6016.76|6016.06|6016.88|6016.18|6017.01|6016.31|6016.76|6016.06|35
1732848780000|2024-11-29 02:53:00|6016.76|6016.06|6016.88|6016.18|6016.88|6016.18|6016.76|6016.06|12
1732848790000|2024-11-29 02:53:10|6016.76|6016.06|6016.76|6016.06|6016.76|6016.06|6016.76|6016.06|24
1732848800000|2024-11-29 02:53:20|||||||||2
1732848810000|2024-11-29 02:53:30|6016.51|6015.81|6016.76|6016.06|6016.76|6016.06|6016.51|6015.81|21
1732848830000|2024-11-29 02:53:50|||||||||5
1732848840000|2024-11-29 02:54:00|6016.88|6016.18|6017.51|6016.81|6017.51|6016.81|6016.88|6016.18|76
1732848850000|2024-11-29 02:54:10|6017.63|6016.93|6017.51|6016.81|6017.63|6016.93|6017.38|6016.68|63
1732848860000|2024-11-29 02:54:20|6017.38|6016.68|6017.51|6016.81|6017.51|6016.81|6017.26|6016.56|13
1732848900000|2024-11-29 02:55:00|6017.38|6016.68|6017.26|6016.56|6017.38|6016.68|6017.26|6016.56|20
1732848910000|2024-11-29 02:55:10|6017.01|6016.31|6017.01|6016.31|6017.01|6016.31|6017.01|6016.31|11
1732848920000|2024-11-29 02:55:20|6017.13|6016.43|6017.01|6016.31|6017.26|6016.56|6017.01|6016.31|13
1732848930000|2024-11-29 02:55:30|6017.13|6016.43|6017.26|6016.56|6017.26|6016.56|6017.13|6016.43|3
1732848940000|2024-11-29 02:55:40|||||||||1
1732848950000|2024-11-29 02:55:50|6017.38|6016.68|6017.51|6016.81|6017.51|6016.81|6017.26|6016.56|8
1732849000000|2024-11-29 02:56:40|||||||||3
1732849020000|2024-11-29 02:57:00|||||||||1
1732849030000|2024-11-29 02:57:10|6017.63|6016.93|6017.63|6016.93|6017.63|6016.93|6017.63|6016.93|17
1732849040000|2024-11-29 02:57:20|6017.51|6016.81|6017.01|6016.31|6017.63|6016.93|6017.01|6016.31|103
1732849050000|2024-11-29 02:57:30|6016.76|6016.06|6017.13|6016.43|6017.13|6016.43|6016.76|6016.06|26
1732849060000|2024-11-29 02:57:40|6017.01|6016.31|6017.01|6016.31|6017.13|6016.43|6017.01|6016.31|4
1732849070000|2024-11-29 02:57:50|6017.13|6016.43|6017.26|6016.56|6017.26|6016.56|6017.13|6016.43|6
1732849090000|2024-11-29 02:58:10|6017.38|6016.68|6017.38|6016.68|6017.38|6016.68|6017.26|6016.56|12
1732849100000|2024-11-29 02:58:20|6017.51|6016.81|6017.51|6016.81|6017.51|6016.81|6017.51|6016.81|6
1732849110000|2024-11-29 02:58:30|||||||||2
1732849120000|2024-11-29 02:58:40|6017.63|6016.93|6017.26|6016.56|6017.63|6016.93|6017.26|6016.56|32
1732849140000|2024-11-29 02:59:00|6017.51|6016.81|6017.51|6016.81|6017.51|6016.81|6017.51|6016.81|14
1732849150000|2024-11-29 02:59:10|6017.63|6016.93|6017.76|6017.06|6017.76|6017.06|6017.63|6016.93|71
1732849160000|2024-11-29 02:59:20|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.76|6017.06|17
1732849170000|2024-11-29 02:59:30|6017.76|6017.06|6017.51|6016.81|6017.76|6017.06|6017.51|6016.81|36
1732849180000|2024-11-29 02:59:40|6017.63|6016.93|6017.63|6016.93|6017.63|6016.93|6017.63|6016.93|9
1732849190000|2024-11-29 02:59:50|6017.51|6016.81|6017.51|6016.81|6017.63|6016.93|6017.51|6016.81|6
1732849200000|2024-11-29 03:00:00|6017.76|6017.06|6017.76|6017.06|6017.76|6017.06|6017.76|6017.06|14
1732849210000|2024-11-29 03:00:10|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.76|6017.06|41
1732849220000|2024-11-29 03:00:20|6017.76|6017.06|6017.76|6017.06|6018.01|6017.31|6017.76|6017.06|29
1732849230000|2024-11-29 03:00:30|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.76|6017.06|25
1732849240000|2024-11-29 03:00:40|6017.76|6017.06|6017.76|6017.06|6017.76|6017.06|6017.76|6017.06|15
1732849250000|2024-11-29 03:00:50|6017.63|6016.93|6017.63|6016.93|6017.76|6017.06|6017.51|6016.81|34
1732849260000|2024-11-29 03:01:00|6017.76|6017.06|6017.76|6017.06|6017.76|6017.06|6017.76|6017.06|0
1732849270000|2024-11-29 03:01:10|||||||||14
1732849280000|2024-11-29 03:01:20|||||||||9
1732849300000|2024-11-29 03:01:40|6017.63|6016.93|6017.76|6017.06|6017.76|6017.06|6017.51|6016.81|32
1732849310000|2024-11-29 03:01:50|||||||||25
1732849320000|2024-11-29 03:02:00|||||||||4
1732849340000|2024-11-29 03:02:20|||||||||9
1732849350000|2024-11-29 03:02:30|||||||||3
1732849360000|2024-11-29 03:02:40|||||||||1
1732849370000|2024-11-29 03:02:50|6017.51|6016.81|6017.51|6016.81|6017.76|6017.06|6017.51|6016.81|27
1732849380000|2024-11-29 03:03:00|6017.76|6017.06|6017.76|6017.06|6017.76|6017.06|6017.76|6017.06|8
1732849400000|2024-11-29 03:03:20|6018.01|6017.31|6017.88|6017.18|6018.01|6017.31|6017.76|6017.06|53
1732849410000|2024-11-29 03:03:30|6017.76|6017.06|6018.01|6017.31|6018.01|6017.31|6017.76|6017.06|6
1732849420000|2024-11-29 03:03:40|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.76|6017.06|5
1732849430000|2024-11-29 03:03:50|6017.88|6017.18|6017.88|6017.18|6018.01|6017.31|6017.88|6017.18|8
1732849440000|2024-11-29 03:04:00|6018.01|6017.31|6018.01|6017.31|6018.01|6017.31|6017.88|6017.18|1
1732849450000|2024-11-29 03:04:10|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.88|6017.18|6
1732849460000|2024-11-29 03:04:20|6017.88|6017.18|6017.76|6017.06|6018.01|6017.31|6017.76|6017.06|17
1732849470000|2024-11-29 03:04:30|6017.88|6017.18|6017.88|6017.18|6017.88|6017.18|6017.88|6017.18|5
1732849480000|2024-11-29 03:04:40|6017.76|6017.06|6017.76|6017.06|6017.76|6017.06|6017.76|6017.06|0
1732849500000|2024-11-29 03:05:00|||||||||9
1732849510000|2024-11-29 03:05:10|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.88|6017.18|8
1732849520000|2024-11-29 03:05:20|6017.88|6017.18|6017.76|6017.06|6017.88|6017.18|6017.76|6017.06|14
1732849530000|2024-11-29 03:05:30|6017.88|6017.18|6017.88|6017.18|6017.88|6017.18|6017.88|6017.18|3
1732849540000|2024-11-29 03:05:40|6018.01|6017.31|6017.88|6017.18|6018.01|6017.31|6017.76|6017.06|30
1732849550000|2024-11-29 03:05:50|6017.76|6017.06|6018.01|6017.31|6018.01|6017.31|6017.76|6017.06|4
1732849570000|2024-11-29 03:06:10|||||||||23
1732849580000|2024-11-29 03:06:20|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.88|6017.18|8
1732849590000|2024-11-29 03:06:30|6018.13|6017.43|6018.76|6018.06|6018.76|6018.06|6018.13|6017.43|440
1732849600000|2024-11-29 03:06:40|6018.51|6017.81|6018.26|6017.56|6018.51|6017.81|6018.26|6017.56|40
1732849610000|2024-11-29 03:06:50|6018.38|6017.68|6018.51|6017.81|6018.51|6017.81|6018.26|6017.56|49
1732849620000|2024-11-29 03:07:00|||||||||1
1732849630000|2024-11-29 03:07:10|||||||||10
1732849670000|2024-11-29 03:07:50|||||||||54
1732849680000|2024-11-29 03:08:00|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|10
1732849690000|2024-11-29 03:08:10|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|26
1732849700000|2024-11-29 03:08:20|6018.38|6017.68|6018.51|6017.81|6018.51|6017.81|6018.26|6017.56|24
1732849710000|2024-11-29 03:08:30|6018.38|6017.68|6018.26|6017.56|6018.51|6017.81|6018.26|6017.56|11
1732849720000|2024-11-29 03:08:40|6018.38|6017.68|6018.38|6017.68|6018.38|6017.68|6018.38|6017.68|5
1732849730000|2024-11-29 03:08:50|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|0
1732849740000|2024-11-29 03:09:00|6018.38|6017.68|6018.38|6017.68|6018.51|6017.81|6018.26|6017.56|14
1732849750000|2024-11-29 03:09:10|6018.51|6017.81|6018.26|6017.56|6018.51|6017.81|6018.26|6017.56|4
1732849760000|2024-11-29 03:09:20|6018.38|6017.68|6018.26|6017.56|6018.51|6017.81|6018.26|6017.56|14
1732849770000|2024-11-29 03:09:30|6018.38|6017.68|6018.38|6017.68|6018.38|6017.68|6018.26|6017.56|47
1732849780000|2024-11-29 03:09:40|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|1
1732849830000|2024-11-29 03:10:30|6018.51|6017.81|6018.51|6017.81|6018.63|6017.93|6018.51|6017.81|115
1732849870000|2024-11-29 03:11:10|6018.63|6017.93|6018.76|6018.06|6018.76|6018.06|6018.51|6017.81|48
1732849880000|2024-11-29 03:11:20|6018.63|6017.93|6018.76|6018.06|6018.76|6018.06|6018.51|6017.81|19
1732849890000|2024-11-29 03:11:30|||||||||92
1732849900000|2024-11-29 03:11:40|||||||||5
1732849910000|2024-11-29 03:11:50|6018.63|6017.93|6018.51|6017.81|6018.63|6017.93|6018.51|6017.81|16
1732849920000|2024-11-29 03:12:00|6018.63|6017.93|6018.76|6018.06|6018.76|6018.06|6018.63|6017.93|6
1732849930000|2024-11-29 03:12:10|6018.63|6017.93|6018.51|6017.81|6018.63|6017.93|6018.51|6017.81|21
1732849940000|2024-11-29 03:12:20|||||||||1
1732849950000|2024-11-29 03:12:30|||||||||2
1732849960000|2024-11-29 03:12:40|||||||||2
1732849970000|2024-11-29 03:12:50|6018.76|6018.06|6018.76|6018.06|6018.76|6018.06|6018.76|6018.06|10
1732849980000|2024-11-29 03:13:00|6018.63|6017.93|6018.76|6018.06|6018.76|6018.06|6018.63|6017.93|24
1732850000000|2024-11-29 03:13:20|6018.63|6017.93|6018.51|6017.81|6018.63|6017.93|6018.51|6017.81|6
1732850010000|2024-11-29 03:13:30|6018.63|6017.93|6018.76|6018.06|6018.76|6018.06|6018.63|6017.93|15
1732850030000|2024-11-29 03:13:50|6018.88|6018.18|6019.01|6018.31|6019.01|6018.31|6018.88|6018.18|20
1732850040000|2024-11-29 03:14:00|6018.88|6018.18|6019.01|6018.31|6019.01|6018.31|6018.88|6018.18|8
1732850050000|2024-11-29 03:14:10|6018.76|6018.06|6018.76|6018.06|6019.01|6018.31|6018.76|6018.06|30
1732850080000|2024-11-29 03:14:40|6018.63|6017.93|6018.51|6017.81|6018.76|6018.06|6018.51|6017.81|38
1732850090000|2024-11-29 03:14:50|||||||||3
1732850130000|2024-11-29 03:15:30|||||||||7
1732850160000|2024-11-29 03:16:00|6018.76|6018.06|6018.76|6018.06|6018.76|6018.06|6018.76|6018.06|40
1732850170000|2024-11-29 03:16:10|||||||||1
1732850180000|2024-11-29 03:16:20|6018.63|6017.93|6018.76|6018.06|6018.76|6018.06|6018.63|6017.93|24
1732850190000|2024-11-29 03:16:30|6018.63|6017.93|6018.51|6017.81|6018.63|6017.93|6018.51|6017.81|10
1732850200000|2024-11-29 03:16:40|||||||||2
1732850250000|2024-11-29 03:17:30|6018.63|6017.93|6018.76|6018.06|6018.76|6018.06|6018.63|6017.93|29
1732850270000|2024-11-29 03:17:50|6018.63|6017.93|6018.51|6017.81|6018.63|6017.93|6018.51|6017.81|8
1732850280000|2024-11-29 03:18:00|6018.63|6017.93|6018.51|6017.81|6018.76|6018.06|6018.51|6017.81|10
1732850290000|2024-11-29 03:18:10|6018.63|6017.93|6018.76|6018.06|6018.76|6018.06|6018.63|6017.93|4
1732850300000|2024-11-29 03:18:20|||||||||6
1732850310000|2024-11-29 03:18:30|6018.63|6017.93|6018.63|6017.93|6018.76|6018.06|6018.51|6017.81|23
1732850320000|2024-11-29 03:18:40|6018.76|6018.06|6018.76|6018.06|6018.76|6018.06|6018.63|6017.93|20
1732850330000|2024-11-29 03:18:50|||||||||2
1732850340000|2024-11-29 03:19:00|6018.88|6018.18|6018.88|6018.18|6018.88|6018.18|6018.76|6018.06|27
1732850350000|2024-11-29 03:19:10|6019.01|6018.31|6019.01|6018.31|6019.01|6018.31|6018.76|6018.06|146
1732850360000|2024-11-29 03:19:20|6018.76|6018.06|6018.76|6018.06|6018.76|6018.06|6018.76|6018.06|12
1732850370000|2024-11-29 03:19:30|6018.88|6018.18|6019.01|6018.31|6019.01|6018.31|6018.88|6018.18|21
1732850380000|2024-11-29 03:19:40|||||||||10
1732850390000|2024-11-29 03:19:50|6018.88|6018.18|6019.01|6018.31|6019.01|6018.31|6018.88|6018.18|9
1732850400000|2024-11-29 03:20:00|6018.76|6018.06|6018.88|6018.18|6018.88|6018.18|6018.76|6018.06|24
1732850410000|2024-11-29 03:20:10|6019.01|6018.31|6019.01|6018.31|6019.01|6018.31|6018.76|6018.06|11
1732850420000|2024-11-29 03:20:20|6018.76|6018.06|6018.76|6018.06|6018.76|6018.06|6018.76|6018.06|8
1732850440000|2024-11-29 03:20:40|6018.63|6017.93|6018.51|6017.81|6018.63|6017.93|6018.51|6017.81|16
1732850450000|2024-11-29 03:20:50|6018.76|6018.06|6018.51|6017.81|6018.76|6018.06|6018.51|6017.81|6
1732850460000|2024-11-29 03:21:00|6018.63|6017.93|6018.76|6018.06|6018.76|6018.06|6018.63|6017.93|3
1732850480000|2024-11-29 03:21:20|6018.63|6017.93|6018.51|6017.81|6018.63|6017.93|6018.51|6017.81|7
1732850490000|2024-11-29 03:21:30|||||||||38
1732850500000|2024-11-29 03:21:40|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|3
1732850520000|2024-11-29 03:22:00|||||||||21
1732850530000|2024-11-29 03:22:10|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|14
1732850540000|2024-11-29 03:22:20|6018.38|6017.68|6018.51|6017.81|6018.51|6017.81|6018.38|6017.68|6
1732850560000|2024-11-29 03:22:40|||||||||1
1732850590000|2024-11-29 03:23:10|6018.38|6017.68|6018.26|6017.56|6018.51|6017.81|6018.26|6017.56|21
1732850620000|2024-11-29 03:23:40|6018.38|6017.68|6018.26|6017.56|6018.38|6017.68|6018.26|6017.56|8
1732850640000|2024-11-29 03:24:00|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|6018.26|6017.56|32
1732850650000|2024-11-29 03:24:10|6018.38|6017.68|6018.26|6017.56|6018.51|6017.81|6018.26|6017.56|4
1732850660000|2024-11-29 03:24:20|6018.38|6017.68|6018.51|6017.81|6018.51|6017.81|6018.38|6017.68|13
1732850680000|2024-11-29 03:24:40|||||||||1
1732850690000|2024-11-29 03:24:50|6018.38|6017.68|6018.26|6017.56|6018.51|6017.81|6018.26|6017.56|13
1732850700000|2024-11-29 03:25:00|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|6018.26|6017.56|13
1732850710000|2024-11-29 03:25:10|6018.63|6017.93|6018.63|6017.93|6018.76|6018.06|6018.63|6017.93|18
1732850720000|2024-11-29 03:25:20|6018.76|6018.06|6018.76|6018.06|6018.76|6018.06|6018.51|6017.81|4
1732850730000|2024-11-29 03:25:30|6018.63|6017.93|6018.51|6017.81|6018.76|6018.06|6018.51|6017.81|6
1732850750000|2024-11-29 03:25:50|6018.63|6017.93|6018.51|6017.81|6018.63|6017.93|6018.51|6017.81|14
1732850780000|2024-11-29 03:26:20|6018.63|6017.93|6018.63|6017.93|6018.76|6018.06|6018.63|6017.93|12
1732850790000|2024-11-29 03:26:30|6018.51|6017.81|6018.51|6017.81|6018.76|6018.06|6018.51|6017.81|7
1732850800000|2024-11-29 03:26:40|6018.63|6017.93|6018.76|6018.06|6018.76|6018.06|6018.63|6017.93|5
1732850810000|2024-11-29 03:26:50|6019.01|6018.31|6019.01|6018.31|6019.01|6018.31|6018.76|6018.06|34
1732850820000|2024-11-29 03:27:00|6018.38|6017.68|6018.26|6017.56|6018.38|6017.68|6018.26|6017.56|205
1732850840000|2024-11-29 03:27:20|||||||||1
1732850860000|2024-11-29 03:27:40|6018.13|6017.43|6017.76|6017.06|6018.13|6017.43|6017.76|6017.06|39
1732850870000|2024-11-29 03:27:50|6018.01|6017.31|6017.88|6017.18|6018.01|6017.31|6017.76|6017.06|50
1732850880000|2024-11-29 03:28:00|6017.76|6017.06|6017.76|6017.06|6018.01|6017.31|6017.76|6017.06|5
1732850910000|2024-11-29 03:28:30|6017.63|6016.93|6017.76|6017.06|6017.76|6017.06|6017.51|6016.81|35
1732850930000|2024-11-29 03:28:50|||||||||23
1732850940000|2024-11-29 03:29:00|6017.88|6017.18|6018.26|6017.56|6018.26|6017.56|6017.88|6017.18|114
1732850960000|2024-11-29 03:29:20|6018.01|6017.31|6018.01|6017.31|6018.01|6017.31|6018.01|6017.31|15
1732850970000|2024-11-29 03:29:30|6018.13|6017.43|6018.01|6017.31|6018.26|6017.56|6018.01|6017.31|21
1732850980000|2024-11-29 03:29:40|6018.26|6017.56|6018.01|6017.31|6018.26|6017.56|6018.01|6017.31|31
1732850990000|2024-11-29 03:29:50|||||||||4
1732851000000|2024-11-29 03:30:00|6018.13|6017.43|6018.51|6017.81|6018.51|6017.81|6018.13|6017.43|22
1732851020000|2024-11-29 03:30:20|6018.63|6017.93|6018.51|6017.81|6018.76|6018.06|6018.51|6017.81|22
1732851030000|2024-11-29 03:30:30|6018.63|6017.93|6018.51|6017.81|6018.63|6017.93|6018.51|6017.81|8
1732851040000|2024-11-29 03:30:40|||||||||1
1732851060000|2024-11-29 03:31:00|6018.76|6018.06|6018.76|6018.06|6018.76|6018.06|6018.76|6018.06|23
1732851070000|2024-11-29 03:31:10|6019.01|6018.31|6018.76|6018.06|6019.01|6018.31|6018.76|6018.06|35
1732851100000|2024-11-29 03:31:40|||||||||9
1732851110000|2024-11-29 03:31:50|||||||||4
1732851120000|2024-11-29 03:32:00|6018.88|6018.18|6019.01|6018.31|6019.01|6018.31|6018.88|6018.18|29
1732851130000|2024-11-29 03:32:10|6018.88|6018.18|6018.76|6018.06|6018.88|6018.18|6018.76|6018.06|6
1732851140000|2024-11-29 03:32:20|6018.63|6017.93|6018.63|6017.93|6018.63|6017.93|6018.63|6017.93|12
1732851150000|2024-11-29 03:32:30|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|1
1732851160000|2024-11-29 03:32:40|||||||||4
1732851170000|2024-11-29 03:32:50|||||||||1
1732851180000|2024-11-29 03:33:00|6018.38|6017.68|6018.26|6017.56|6018.38|6017.68|6018.26|6017.56|12
1732851200000|2024-11-29 03:33:20|||||||||1
1732851210000|2024-11-29 03:33:30|6018.13|6017.43|6017.51|6016.81|6018.13|6017.43|6017.51|6016.81|65
1732851220000|2024-11-29 03:33:40|6017.38|6016.68|6017.76|6017.06|6017.76|6017.06|6017.26|6016.56|136
1732851250000|2024-11-29 03:34:10|6018.01|6017.31|6018.01|6017.31|6018.01|6017.31|6018.01|6017.31|16
1732851260000|2024-11-29 03:34:20|6018.13|6017.43|6018.26|6017.56|6018.26|6017.56|6018.13|6017.43|8
1732851270000|2024-11-29 03:34:30|||||||||1
1732851300000|2024-11-29 03:35:00|||||||||2
1732851310000|2024-11-29 03:35:10|||||||||14
1732851320000|2024-11-29 03:35:20|6018.38|6017.68|6018.26|6017.56|6018.51|6017.81|6018.26|6017.56|22
1732851330000|2024-11-29 03:35:30|6018.38|6017.68|6018.38|6017.68|6018.51|6017.81|6018.26|6017.56|19
1732851340000|2024-11-29 03:35:40|6018.26|6017.56|6018.51|6017.81|6018.51|6017.81|6018.26|6017.56|22
1732851350000|2024-11-29 03:35:50|6018.26|6017.56|6018.51|6017.81|6018.51|6017.81|6018.26|6017.56|18
1732851360000|2024-11-29 03:36:00|6018.38|6017.68|6018.26|6017.56|6018.38|6017.68|6018.26|6017.56|1
1732851370000|2024-11-29 03:36:10|6018.01|6017.31|6018.01|6017.31|6018.01|6017.31|6018.01|6017.31|18
1732851380000|2024-11-29 03:36:20|6018.13|6017.43|6018.01|6017.31|6018.13|6017.43|6018.01|6017.31|33
1732851390000|2024-11-29 03:36:30|||||||||2
1732851400000|2024-11-29 03:36:40|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.76|6017.06|12
1732851410000|2024-11-29 03:36:50|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.76|6017.06|7
1732851420000|2024-11-29 03:37:00|6017.88|6017.18|6017.76|6017.06|6017.88|6017.18|6017.76|6017.06|23
1732851430000|2024-11-29 03:37:10|||||||||2
1732851440000|2024-11-29 03:37:20|6018.01|6017.31|6017.76|6017.06|6018.01|6017.31|6017.76|6017.06|16
1732851450000|2024-11-29 03:37:30|6017.63|6016.93|6017.51|6016.81|6017.63|6016.93|6017.51|6016.81|18
1732851460000|2024-11-29 03:37:40|||||||||2
1732851470000|2024-11-29 03:37:50|6017.76|6017.06|6017.51|6016.81|6017.76|6017.06|6017.51|6016.81|26
1732851480000|2024-11-29 03:38:00|6017.76|6017.06|6017.63|6016.93|6017.76|6017.06|6017.63|6016.93|9
1732851490000|2024-11-29 03:38:10|6017.51|6016.81|6017.51|6016.81|6017.51|6016.81|6017.51|6016.81|7
1732851500000|2024-11-29 03:38:20|||||||||1
1732851510000|2024-11-29 03:38:30|||||||||4
1732851530000|2024-11-29 03:38:50|6017.26|6016.56|6017.26|6016.56|6017.26|6016.56|6017.26|6016.56|13
1732851550000|2024-11-29 03:39:10|||||||||9
1732851560000|2024-11-29 03:39:20|6017.13|6016.43|6017.26|6016.56|6017.26|6016.56|6017.01|6016.31|26
1732851570000|2024-11-29 03:39:30|6017.13|6016.43|6017.01|6016.31|6017.13|6016.43|6017.01|6016.31|4
1732851580000|2024-11-29 03:39:40|6016.51|6015.81|6016.51|6015.81|6016.51|6015.81|6016.51|6015.81|42
1732851600000|2024-11-29 03:40:00|||||||||14
1732851610000|2024-11-29 03:40:10|6016.63|6015.93|6016.76|6016.06|6016.76|6016.06|6016.51|6015.81|22
1732851620000|2024-11-29 03:40:20|||||||||1
1732851630000|2024-11-29 03:40:30|6016.63|6015.93|6016.63|6015.93|6016.63|6015.93|6016.63|6015.93|9
1732851640000|2024-11-29 03:40:40|6016.51|6015.81|6016.51|6015.81|6016.76|6016.06|6016.51|6015.81|7
1732851650000|2024-11-29 03:40:50|6016.63|6015.93|6016.51|6015.81|6016.76|6016.06|6016.51|6015.81|15
1732851660000|2024-11-29 03:41:00|||||||||1
1732851670000|2024-11-29 03:41:10|||||||||3
1732851680000|2024-11-29 03:41:20|6016.63|6015.93|6016.76|6016.06|6016.76|6016.06|6016.63|6015.93|12
1732851690000|2024-11-29 03:41:30|||||||||18
1732851710000|2024-11-29 03:41:50|6016.63|6015.93|6016.76|6016.06|6016.76|6016.06|6016.51|6015.81|12
1732851720000|2024-11-29 03:42:00|6016.63|6015.93|6016.51|6015.81|6016.76|6016.06|6016.51|6015.81|7
1732851730000|2024-11-29 03:42:10|||||||||8
1732851750000|2024-11-29 03:42:30|6016.76|6016.06|6017.01|6016.31|6017.01|6016.31|6016.76|6016.06|23
1732851760000|2024-11-29 03:42:40|6017.13|6016.43|6017.26|6016.56|6017.26|6016.56|6017.13|6016.43|10
1732851770000|2024-11-29 03:42:50|||||||||2
1732851780000|2024-11-29 03:43:00|6017.01|6016.31|6017.01|6016.31|6017.01|6016.31|6017.01|6016.31|27
1732851800000|2024-11-29 03:43:20|6017.26|6016.56|6017.26|6016.56|6017.26|6016.56|6017.26|6016.56|13
1732851810000|2024-11-29 03:43:30|||||||||2
1732851820000|2024-11-29 03:43:40|6017.38|6016.68|6017.51|6016.81|6017.51|6016.81|6017.38|6016.68|15
1732851830000|2024-11-29 03:43:50|6017.38|6016.68|6017.51|6016.81|6017.51|6016.81|6017.38|6016.68|24
1732851840000|2024-11-29 03:44:00|||||||||5
1732851850000|2024-11-29 03:44:10|||||||||4
1732851860000|2024-11-29 03:44:20|6017.63|6016.93|6017.76|6017.06|6017.76|6017.06|6017.63|6016.93|12
1732851870000|2024-11-29 03:44:30|6017.63|6016.93|6017.51|6016.81|6017.63|6016.93|6017.51|6016.81|13
1732851900000|2024-11-29 03:45:00|6017.38|6016.68|6017.51|6016.81|6017.51|6016.81|6017.38|6016.68|32
1732851910000|2024-11-29 03:45:10|6017.76|6017.06|6017.51|6016.81|6017.76|6017.06|6017.51|6016.81|11
1732851920000|2024-11-29 03:45:20|6017.63|6016.93|6017.76|6017.06|6017.76|6017.06|6017.63|6016.93|20
1732851930000|2024-11-29 03:45:30|6017.63|6016.93|6017.51|6016.81|6017.63|6016.93|6017.51|6016.81|7
1732851950000|2024-11-29 03:45:50|6017.63|6016.93|6017.38|6016.68|6017.63|6016.93|6017.38|6016.68|16
1732851960000|2024-11-29 03:46:00|6017.51|6016.81|6017.51|6016.81|6017.51|6016.81|6017.51|6016.81|0
1732851990000|2024-11-29 03:46:30|6017.63|6016.93|6017.51|6016.81|6017.63|6016.93|6017.51|6016.81|3
1732852000000|2024-11-29 03:46:40|||||||||3
1732852010000|2024-11-29 03:46:50|||||||||1
1732852020000|2024-11-29 03:47:00|6017.76|6017.06|6017.76|6017.06|6017.76|6017.06|6017.63|6016.93|26
1732852030000|2024-11-29 03:47:10|6017.63|6016.93|6017.76|6017.06|6017.76|6017.06|6017.63|6016.93|2
1732852040000|2024-11-29 03:47:20|6017.63|6016.93|6017.76|6017.06|6017.76|6017.06|6017.51|6016.81|6
1732852050000|2024-11-29 03:47:30|6017.51|6016.81|6017.51|6016.81|6017.51|6016.81|6017.26|6016.56|21
1732852060000|2024-11-29 03:47:40|6017.38|6016.68|6017.51|6016.81|6017.51|6016.81|6017.38|6016.68|4
1732852070000|2024-11-29 03:47:50|6017.38|6016.68|6017.26|6016.56|6017.51|6016.81|6017.26|6016.56|7
1732852090000|2024-11-29 03:48:10|6017.13|6016.43|6017.13|6016.43|6017.13|6016.43|6017.13|6016.43|13
1732852100000|2024-11-29 03:48:20|6017.26|6016.56|6017.26|6016.56|6017.26|6016.56|6017.26|6016.56|0
1732852110000|2024-11-29 03:48:30|6017.13|6016.43|6017.13|6016.43|6017.13|6016.43|6017.13|6016.43|1
1732852120000|2024-11-29 03:48:40|6017.26|6016.56|6017.26|6016.56|6017.26|6016.56|6017.26|6016.56|2
1732852130000|2024-11-29 03:48:50|6017.13|6016.43|6017.01|6016.31|6017.13|6016.43|6017.01|6016.31|2
1732852140000|2024-11-29 03:49:00|6017.26|6016.56|6017.01|6016.31|6017.26|6016.56|6017.01|6016.31|12
1732852160000|2024-11-29 03:49:20|||||||||3
1732852170000|2024-11-29 03:49:30|6017.13|6016.43|6017.26|6016.56|6017.26|6016.56|6017.13|6016.43|8
1732852180000|2024-11-29 03:49:40|6017.13|6016.43|6017.01|6016.31|6017.26|6016.56|6017.01|6016.31|16
1732852190000|2024-11-29 03:49:50|6017.13|6016.43|6017.01|6016.31|6017.26|6016.56|6017.01|6016.31|5
1732852200000|2024-11-29 03:50:00|6017.13|6016.43|6017.26|6016.56|6017.26|6016.56|6017.01|6016.31|4
1732852210000|2024-11-29 03:50:10|6017.13|6016.43|6017.26|6016.56|6017.26|6016.56|6017.13|6016.43|4
1732852230000|2024-11-29 03:50:30|6017.13|6016.43|6017.26|6016.56|6017.26|6016.56|6017.13|6016.43|11
1732852250000|2024-11-29 03:50:50|||||||||26
1732852260000|2024-11-29 03:51:00|6017.13|6016.43|6017.26|6016.56|6017.26|6016.56|6017.13|6016.43|0
1732852270000|2024-11-29 03:51:10|6017.13|6016.43|6017.26|6016.56|6017.26|6016.56|6017.13|6016.43|4
1732852280000|2024-11-29 03:51:20|6017.13|6016.43|6017.26|6016.56|6017.26|6016.56|6017.13|6016.43|4
1732852290000|2024-11-29 03:51:30|6017.38|6016.68|6017.38|6016.68|6017.38|6016.68|6017.38|6016.68|5
1732852300000|2024-11-29 03:51:40|6017.51|6016.81|6017.51|6016.81|6017.51|6016.81|6017.51|6016.81|0
1732852320000|2024-11-29 03:52:00|6017.38|6016.68|6017.51|6016.81|6017.51|6016.81|6017.38|6016.68|3
1732852330000|2024-11-29 03:52:10|6017.38|6016.68|6017.51|6016.81|6017.51|6016.81|6017.38|6016.68|3
1732852350000|2024-11-29 03:52:30|6017.38|6016.68|6017.51|6016.81|6017.51|6016.81|6017.26|6016.56|7
1732852370000|2024-11-29 03:52:50|6017.63|6016.93|6017.76|6017.06|6017.76|6017.06|6017.63|6016.93|12
1732852380000|2024-11-29 03:53:00|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.88|6017.18|55
1732852390000|2024-11-29 03:53:10|6018.13|6017.43|6018.26|6017.56|6018.26|6017.56|6018.13|6017.43|32
1732852400000|2024-11-29 03:53:20|||||||||5
1732852410000|2024-11-29 03:53:30|6018.01|6017.31|6018.01|6017.31|6018.01|6017.31|6018.01|6017.31|21
1732852420000|2024-11-29 03:53:40|6018.13|6017.43|6018.26|6017.56|6018.26|6017.56|6018.13|6017.43|9
1732852440000|2024-11-29 03:54:00|6018.38|6017.68|6018.26|6017.56|6018.51|6017.81|6018.26|6017.56|15
1732852460000|2024-11-29 03:54:20|6018.01|6017.31|6018.01|6017.31|6018.01|6017.31|6018.01|6017.31|12
1732852470000|2024-11-29 03:54:30|6018.26|6017.56|6018.01|6017.31|6018.26|6017.56|6018.01|6017.31|13
1732852480000|2024-11-29 03:54:40|6018.13|6017.43|6018.13|6017.43|6018.13|6017.43|6018.13|6017.43|4
1732852490000|2024-11-29 03:54:50|6018.01|6017.31|6018.01|6017.31|6018.01|6017.31|6018.01|6017.31|0
1732852500000|2024-11-29 03:55:00|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|6018.13|6017.43|14
1732852520000|2024-11-29 03:55:20|6018.38|6017.68|6018.51|6017.81|6018.51|6017.81|6018.38|6017.68|21
1732852540000|2024-11-29 03:55:40|||||||||15
1732852550000|2024-11-29 03:55:50|6018.38|6017.68|6018.51|6017.81|6018.51|6017.81|6018.38|6017.68|10
1732852580000|2024-11-29 03:56:20|||||||||3
1732852600000|2024-11-29 03:56:40|6018.38|6017.68|6018.26|6017.56|6018.51|6017.81|6018.26|6017.56|32
1732852610000|2024-11-29 03:56:50|||||||||4
1732852630000|2024-11-29 03:57:10|6018.13|6017.43|6018.26|6017.56|6018.26|6017.56|6018.13|6017.43|2
1732852640000|2024-11-29 03:57:20|||||||||6
1732852650000|2024-11-29 03:57:30|||||||||14
1732852660000|2024-11-29 03:57:40|||||||||2
1732852680000|2024-11-29 03:58:00|6018.51|6017.81|6018.38|6017.68|6018.51|6017.81|6018.38|6017.68|16
1732852690000|2024-11-29 03:58:10|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|6018.01|6017.31|39
1732852710000|2024-11-29 03:58:30|6018.13|6017.43|6018.01|6017.31|6018.13|6017.43|6018.01|6017.31|12
1732852730000|2024-11-29 03:58:50|6017.88|6017.18|6017.88|6017.18|6018.01|6017.31|6017.88|6017.18|24
1732852740000|2024-11-29 03:59:00|6017.76|6017.06|6018.01|6017.31|6018.01|6017.31|6017.76|6017.06|5
1732852750000|2024-11-29 03:59:10|6018.13|6017.43|6018.13|6017.43|6018.13|6017.43|6018.13|6017.43|1
1732852760000|2024-11-29 03:59:20|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|6018.13|6017.43|0
1732852800000|2024-11-29 04:00:00|6018.38|6017.68|6018.26|6017.56|6018.51|6017.81|6018.26|6017.56|27
1732852810000|2024-11-29 04:00:10|6018.38|6017.68|6018.26|6017.56|6018.51|6017.81|6018.26|6017.56|19
1732852850000|2024-11-29 04:00:50|6018.38|6017.68|6018.38|6017.68|6018.38|6017.68|6018.26|6017.56|11
1732852860000|2024-11-29 04:01:00|6018.26|6017.56|6018.26|6017.56|6018.51|6017.81|6018.26|6017.56|6
1732852870000|2024-11-29 04:01:10|6018.38|6017.68|6018.51|6017.81|6018.51|6017.81|6018.38|6017.68|5
1732852880000|2024-11-29 04:01:20|6018.38|6017.68|6018.38|6017.68|6018.38|6017.68|6018.26|6017.56|4
1732852890000|2024-11-29 04:01:30|6018.51|6017.81|6018.26|6017.56|6018.51|6017.81|6018.26|6017.56|9
1732852900000|2024-11-29 04:01:40|6018.38|6017.68|6018.26|6017.56|6018.38|6017.68|6018.26|6017.56|15
1732852930000|2024-11-29 04:02:10|||||||||12
1732852940000|2024-11-29 04:02:20|||||||||1
1732852950000|2024-11-29 04:02:30|||||||||2
1732852970000|2024-11-29 04:02:50|6018.51|6017.81|6018.26|6017.56|6018.51|6017.81|6018.26|6017.56|13
1732852980000|2024-11-29 04:03:00|||||||||2
1732853010000|2024-11-29 04:03:30|6018.13|6017.43|6018.26|6017.56|6018.26|6017.56|6018.13|6017.43|11
1732853020000|2024-11-29 04:03:40|6018.38|6017.68|6018.38|6017.68|6018.38|6017.68|6018.38|6017.68|10
1732853030000|2024-11-29 04:03:50|6018.26|6017.56|6018.38|6017.68|6018.38|6017.68|6018.26|6017.56|14
1732853040000|2024-11-29 04:04:00|6018.51|6017.81|6018.76|6018.06|6018.76|6018.06|6018.51|6017.81|31
1732853050000|2024-11-29 04:04:10|6018.63|6017.93|6018.51|6017.81|6018.76|6018.06|6018.38|6017.68|8
1732853060000|2024-11-29 04:04:20|6018.38|6017.68|6018.26|6017.56|6018.51|6017.81|6018.26|6017.56|4
1732853070000|2024-11-29 04:04:30|6018.38|6017.68|6018.51|6017.81|6018.51|6017.81|6018.38|6017.68|6
1732853080000|2024-11-29 04:04:40|6018.38|6017.68|6018.38|6017.68|6018.38|6017.68|6018.26|6017.56|4
1732853090000|2024-11-29 04:04:50|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|6018.38|6017.68|1
1732853110000|2024-11-29 04:05:10|||||||||21
1732853130000|2024-11-29 04:05:30|||||||||17
1732853140000|2024-11-29 04:05:40|6018.63|6017.93|6018.76|6018.06|6018.76|6018.06|6018.63|6017.93|19
1732853160000|2024-11-29 04:06:00|||||||||1
1732853170000|2024-11-29 04:06:10|6019.01|6018.31|6018.76|6018.06|6019.01|6018.31|6018.76|6018.06|44
1732853180000|2024-11-29 04:06:20|6018.88|6018.18|6018.76|6018.06|6019.01|6018.31|6018.76|6018.06|9
1732853200000|2024-11-29 04:06:40|||||||||5
1732853220000|2024-11-29 04:07:00|||||||||3
1732853230000|2024-11-29 04:07:10|6019.01|6018.31|6019.01|6018.31|6019.01|6018.31|6018.88|6018.18|53
1732853240000|2024-11-29 04:07:20|6018.88|6018.18|6019.01|6018.31|6019.01|6018.31|6018.88|6018.18|17
1732853250000|2024-11-29 04:07:30|||||||||65
1732853260000|2024-11-29 04:07:40|||||||||2
1732853280000|2024-11-29 04:08:00|||||||||38
1732853300000|2024-11-29 04:08:20|6019.13|6018.43|6019.26|6018.56|6019.26|6018.56|6019.01|6018.31|28
1732853320000|2024-11-29 04:08:40|6019.13|6018.43|6019.01|6018.31|6019.26|6018.56|6019.01|6018.31|27
1732853330000|2024-11-29 04:08:50|||||||||1
1732853340000|2024-11-29 04:09:00|6019.13|6018.43|6019.01|6018.31|6019.13|6018.43|6019.01|6018.31|7
1732853360000|2024-11-29 04:09:20|6019.13|6018.43|6019.01|6018.31|6019.26|6018.56|6019.01|6018.31|18
1732853380000|2024-11-29 04:09:40|6019.13|6018.43|6019.01|6018.31|6019.13|6018.43|6019.01|6018.31|14
1732853390000|2024-11-29 04:09:50|6019.13|6018.43|6019.01|6018.31|6019.13|6018.43|6019.01|6018.31|9
1732853400000|2024-11-29 04:10:00|6019.13|6018.43|6019.13|6018.43|6019.26|6018.56|6019.01|6018.31|31
1732853410000|2024-11-29 04:10:10|6019.01|6018.31|6019.01|6018.31|6019.01|6018.31|6019.01|6018.31|1
1732853420000|2024-11-29 04:10:20|||||||||10
1732853450000|2024-11-29 04:10:50|6018.76|6018.06|6018.76|6018.06|6018.76|6018.06|6018.76|6018.06|30
1732853460000|2024-11-29 04:11:00|||||||||6
1732853470000|2024-11-29 04:11:10|6018.63|6017.93|6018.76|6018.06|6018.76|6018.06|6018.63|6017.93|20
1732853480000|2024-11-29 04:11:20|6018.63|6017.93|6018.51|6017.81|6018.63|6017.93|6018.51|6017.81|15
1732853490000|2024-11-29 04:11:30|6018.63|6017.93|6018.51|6017.81|6018.63|6017.93|6018.51|6017.81|12
1732853500000|2024-11-29 04:11:40|6018.76|6018.06|6018.76|6018.06|6018.76|6018.06|6018.51|6017.81|64
1732853510000|2024-11-29 04:11:50|6018.63|6017.93|6018.76|6018.06|6018.76|6018.06|6018.63|6017.93|33
1732853520000|2024-11-29 04:12:00|6018.63|6017.93|6018.51|6017.81|6018.63|6017.93|6018.51|6017.81|7
1732853530000|2024-11-29 04:12:10|||||||||5
1732853540000|2024-11-29 04:12:20|6019.01|6018.31|6019.01|6018.31|6019.01|6018.31|6019.01|6018.31|30
1732853570000|2024-11-29 04:12:50|6018.88|6018.18|6019.01|6018.31|6019.01|6018.31|6018.88|6018.18|20
1732853580000|2024-11-29 04:13:00|6019.13|6018.43|6018.76|6018.06|6019.26|6018.56|6018.76|6018.06|159
1732853590000|2024-11-29 04:13:10|6018.88|6018.18|6019.01|6018.31|6019.01|6018.31|6018.88|6018.18|34
1732853620000|2024-11-29 04:13:40|6019.26|6018.56|6019.26|6018.56|6019.26|6018.56|6019.26|6018.56|64
1732853630000|2024-11-29 04:13:50|6019.51|6018.81|6019.51|6018.81|6019.51|6018.81|6019.51|6018.81|32
1732853640000|2024-11-29 04:14:00|6019.38|6018.68|6019.26|6018.56|6019.51|6018.81|6019.26|6018.56|56
1732853670000|2024-11-29 04:14:30|||||||||14
1732853700000|2024-11-29 04:15:00|6019.38|6018.68|6019.26|6018.56|6019.38|6018.68|6019.26|6018.56|32
1732853710000|2024-11-29 04:15:10|6019.38|6018.68|6019.51|6018.81|6019.51|6018.81|6019.38|6018.68|4
1732853720000|2024-11-29 04:15:20|||||||||4
1732853740000|2024-11-29 04:15:40|6019.63|6018.93|6019.76|6019.06|6019.76|6019.06|6019.63|6018.93|248
1732853750000|2024-11-29 04:15:50|6019.51|6018.81|6019.51|6018.81|6019.63|6018.93|6019.51|6018.81|124
1732853760000|2024-11-29 04:16:00|6019.63|6018.93|6019.76|6019.06|6019.76|6019.06|6019.51|6018.81|54
1732853770000|2024-11-29 04:16:10|6019.63|6018.93|6019.51|6018.81|6019.76|6019.06|6019.51|6018.81|49
1732853780000|2024-11-29 04:16:20|6019.63|6018.93|6019.76|6019.06|6019.76|6019.06|6019.51|6018.81|13
1732853790000|2024-11-29 04:16:30|6020.01|6019.31|6019.76|6019.06|6020.01|6019.31|6019.76|6019.06|353
1732853810000|2024-11-29 04:16:50|||||||||2
1732853820000|2024-11-29 04:17:00|6019.63|6018.93|6019.76|6019.06|6019.76|6019.06|6019.51|6018.81|37
1732853830000|2024-11-29 04:17:10|||||||||18
1732853840000|2024-11-29 04:17:20|6020.01|6019.31|6019.76|6019.06|6020.01|6019.31|6019.76|6019.06|184
1732853910000|2024-11-29 04:18:30|||||||||14
1732853920000|2024-11-29 04:18:40|6019.63|6018.93|6019.76|6019.06|6019.76|6019.06|6019.63|6018.93|69
1732853930000|2024-11-29 04:18:50|6019.63|6018.93|6019.51|6018.81|6019.63|6018.93|6019.51|6018.81|15
1732853940000|2024-11-29 04:19:00|||||||||43
1732853970000|2024-11-29 04:19:30|||||||||1
1732853980000|2024-11-29 04:19:40|6019.38|6018.68|6019.51|6018.81|6019.51|6018.81|6019.38|6018.68|46
1732854000000|2024-11-29 04:20:00|6019.76|6019.06|6019.76|6019.06|6019.76|6019.06|6019.76|6019.06|18
1732854020000|2024-11-29 04:20:20|||||||||8
1732854040000|2024-11-29 04:20:40|||||||||1
1732854060000|2024-11-29 04:21:00|||||||||3
1732854070000|2024-11-29 04:21:10|||||||||6
1732854080000|2024-11-29 04:21:20|6019.88|6019.18|6019.88|6019.18|6020.01|6019.31|6019.76|6019.06|43
1732854090000|2024-11-29 04:21:30|6019.76|6019.06|6019.76|6019.06|6019.76|6019.06|6019.76|6019.06|0
1732854100000|2024-11-29 04:21:40|||||||||2
1732854110000|2024-11-29 04:21:50|6019.63|6018.93|6019.76|6019.06|6019.76|6019.06|6019.63|6018.93|14
1732854120000|2024-11-29 04:22:00|6019.63|6018.93|6019.63|6018.93|6019.63|6018.93|6019.63|6018.93|0
1732854130000|2024-11-29 04:22:10|6019.51|6018.81|6019.51|6018.81|6019.51|6018.81|6019.51|6018.81|64
1732854140000|2024-11-29 04:22:20|||||||||3
1732854150000|2024-11-29 04:22:30|||||||||1
1732854180000|2024-11-29 04:23:00|6019.26|6018.56|6019.51|6018.81|6019.51|6018.81|6019.26|6018.56|22
1732854190000|2024-11-29 04:23:10|||||||||3
1732854270000|2024-11-29 04:24:30|||||||||9
1732854290000|2024-11-29 04:24:50|6019.38|6018.68|6019.51|6018.81|6019.51|6018.81|6019.38|6018.68|33
1732854310000|2024-11-29 04:25:10|6019.63|6018.93|6019.76|6019.06|6019.76|6019.06|6019.63|6018.93|14
1732854320000|2024-11-29 04:25:20|6019.63|6018.93|6019.51|6018.81|6019.76|6019.06|6019.51|6018.81|20
1732854360000|2024-11-29 04:26:00|||||||||14
1732854370000|2024-11-29 04:26:10|6019.38|6018.68|6019.38|6018.68|6019.51|6018.81|6019.38|6018.68|27
1732854390000|2024-11-29 04:26:30|6019.51|6018.81|6019.51|6018.81|6019.51|6018.81|6019.38|6018.68|11
1732854400000|2024-11-29 04:26:40|6019.26|6018.56|6019.26|6018.56|6019.38|6018.68|6019.26|6018.56|13
1732854410000|2024-11-29 04:26:50|6019.38|6018.68|6019.38|6018.68|6019.38|6018.68|6019.38|6018.68|9
1732854420000|2024-11-29 04:27:00|6019.51|6018.81|6019.51|6018.81|6019.51|6018.81|6019.51|6018.81|0
1732854460000|2024-11-29 04:27:40|||||||||31
1732854480000|2024-11-29 04:28:00|||||||||1
1732854490000|2024-11-29 04:28:10|||||||||2
1732854500000|2024-11-29 04:28:20|6019.38|6018.68|6019.51|6018.81|6019.51|6018.81|6019.38|6018.68|13
1732854510000|2024-11-29 04:28:30|6019.38|6018.68|6019.26|6018.56|6019.38|6018.68|6019.26|6018.56|30
1732854530000|2024-11-29 04:28:50|||||||||16
1732854550000|2024-11-29 04:29:10|6019.13|6018.43|6019.26|6018.56|6019.26|6018.56|6019.13|6018.43|22
1732854570000|2024-11-29 04:29:30|||||||||1
1732854580000|2024-11-29 04:29:40|||||||||4
1732854590000|2024-11-29 04:29:50|6019.13|6018.43|6019.01|6018.31|6019.26|6018.56|6019.01|6018.31|9
1732854600000|2024-11-29 04:30:00|||||||||1
1732854610000|2024-11-29 04:30:10|6018.88|6018.18|6018.88|6018.18|6019.01|6018.31|6018.76|6018.06|29
1732854620000|2024-11-29 04:30:20|6019.01|6018.31|6019.01|6018.31|6019.01|6018.31|6018.76|6018.06|6
1732854630000|2024-11-29 04:30:30|||||||||1
1732854650000|2024-11-29 04:30:50|6018.88|6018.18|6018.76|6018.06|6018.88|6018.18|6018.76|6018.06|12
1732854660000|2024-11-29 04:31:00|6019.01|6018.31|6018.76|6018.06|6019.01|6018.31|6018.76|6018.06|35
1732854670000|2024-11-29 04:31:10|6018.63|6017.93|6018.76|6018.06|6018.76|6018.06|6018.51|6017.81|30
1732854680000|2024-11-29 04:31:20|6018.63|6017.93|6018.51|6017.81|6018.63|6017.93|6018.51|6017.81|8
1732854700000|2024-11-29 04:31:40|||||||||5
1732854720000|2024-11-29 04:32:00|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|42
1732854730000|2024-11-29 04:32:10|||||||||6
1732854750000|2024-11-29 04:32:30|6018.38|6017.68|6018.26|6017.56|6018.38|6017.68|6018.26|6017.56|17
1732854760000|2024-11-29 04:32:40|6018.38|6017.68|6018.51|6017.81|6018.51|6017.81|6018.38|6017.68|3
1732854770000|2024-11-29 04:32:50|||||||||4
1732854840000|2024-11-29 04:34:00|6018.38|6017.68|6018.26|6017.56|6018.51|6017.81|6018.26|6017.56|66
1732854850000|2024-11-29 04:34:10|6018.51|6017.81|6018.38|6017.68|6018.51|6017.81|6018.26|6017.56|28
1732854860000|2024-11-29 04:34:20|6018.26|6017.56|6018.51|6017.81|6018.51|6017.81|6018.26|6017.56|4
1732854880000|2024-11-29 04:34:40|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|45
1732854890000|2024-11-29 04:34:50|||||||||3
1732854900000|2024-11-29 04:35:00|6018.13|6017.43|6018.26|6017.56|6018.26|6017.56|6018.13|6017.43|9
1732854920000|2024-11-29 04:35:20|6018.38|6017.68|6018.51|6017.81|6018.51|6017.81|6018.38|6017.68|10
1732854930000|2024-11-29 04:35:30|6018.38|6017.68|6018.51|6017.81|6018.51|6017.81|6018.26|6017.56|12
1732854940000|2024-11-29 04:35:40|6018.38|6017.68|6018.51|6017.81|6018.51|6017.81|6018.38|6017.68|2
1732854970000|2024-11-29 04:36:10|6018.38|6017.68|6018.26|6017.56|6018.38|6017.68|6018.26|6017.56|10
1732854990000|2024-11-29 04:36:30|||||||||1
1732855000000|2024-11-29 04:36:40|6018.13|6017.43|6018.13|6017.43|6018.13|6017.43|6018.13|6017.43|6
1732855010000|2024-11-29 04:36:50|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|0
1732855020000|2024-11-29 04:37:00|6018.51|6017.81|6018.26|6017.56|6018.51|6017.81|6018.26|6017.56|31
1732855040000|2024-11-29 04:37:20|||||||||2
1732855050000|2024-11-29 04:37:30|||||||||5
1732855060000|2024-11-29 04:37:40|||||||||5
1732855080000|2024-11-29 04:38:00|6018.38|6017.68|6018.51|6017.81|6018.51|6017.81|6018.38|6017.68|23
1732855090000|2024-11-29 04:38:10|6018.38|6017.68|6018.38|6017.68|6018.51|6017.81|6018.38|6017.68|19
1732855100000|2024-11-29 04:38:20|6018.51|6017.81|6018.26|6017.56|6018.51|6017.81|6018.26|6017.56|17
1732855130000|2024-11-29 04:38:50|||||||||6
1732855140000|2024-11-29 04:39:00|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|11
1732855150000|2024-11-29 04:39:10|||||||||11
1732855160000|2024-11-29 04:39:20|6018.76|6018.06|6018.76|6018.06|6018.76|6018.06|6018.76|6018.06|14
1732855180000|2024-11-29 04:39:40|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|5
1732855190000|2024-11-29 04:39:50|6018.38|6017.68|6018.38|6017.68|6018.38|6017.68|6018.26|6017.56|27
1732855200000|2024-11-29 04:40:00|6018.51|6017.81|6018.26|6017.56|6018.51|6017.81|6018.26|6017.56|2
1732855210000|2024-11-29 04:40:10|6018.38|6017.68|6018.38|6017.68|6018.38|6017.68|6018.38|6017.68|4
1732855230000|2024-11-29 04:40:30|6018.51|6017.81|6018.51|6017.81|6018.63|6017.93|6018.51|6017.81|4
1732855240000|2024-11-29 04:40:40|||||||||9
1732855260000|2024-11-29 04:41:00|6018.63|6017.93|6018.76|6018.06|6018.76|6018.06|6018.51|6017.81|10
1732855270000|2024-11-29 04:41:10|6018.63|6017.93|6018.76|6018.06|6018.76|6018.06|6018.63|6017.93|8
1732855280000|2024-11-29 04:41:20|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|13
1732855320000|2024-11-29 04:42:00|6018.63|6017.93|6018.76|6018.06|6018.76|6018.06|6018.63|6017.93|6
1732855330000|2024-11-29 04:42:10|||||||||1
1732855340000|2024-11-29 04:42:20|6018.63|6017.93|6018.51|6017.81|6018.63|6017.93|6018.51|6017.81|35
1732855360000|2024-11-29 04:42:40|6018.76|6018.06|6018.76|6018.06|6018.76|6018.06|6018.51|6017.81|56
1732855370000|2024-11-29 04:42:50|6019.01|6018.31|6019.01|6018.31|6019.01|6018.31|6019.01|6018.31|31
1732855380000|2024-11-29 04:43:00|6018.88|6018.18|6018.88|6018.18|6018.88|6018.18|6018.88|6018.18|10
1732855390000|2024-11-29 04:43:10|6019.01|6018.31|6019.01|6018.31|6019.01|6018.31|6019.01|6018.31|1
1732855400000|2024-11-29 04:43:20|||||||||3
1732855420000|2024-11-29 04:43:40|6018.88|6018.18|6019.01|6018.31|6019.01|6018.31|6018.88|6018.18|27
1732855440000|2024-11-29 04:44:00|6019.26|6018.56|6019.51|6018.81|6019.51|6018.81|6019.26|6018.56|77
1732855450000|2024-11-29 04:44:10|6019.38|6018.68|6019.51|6018.81|6019.51|6018.81|6019.26|6018.56|17
1732855460000|2024-11-29 04:44:20|6019.63|6018.93|6019.51|6018.81|6019.63|6018.93|6019.51|6018.81|18
1732855470000|2024-11-29 04:44:30|||||||||13
1732855480000|2024-11-29 04:44:40|||||||||2
1732855490000|2024-11-29 04:44:50|||||||||3
1732855500000|2024-11-29 04:45:00|6019.38|6018.68|6019.38|6018.68|6019.51|6018.81|6019.26|6018.56|27
1732855510000|2024-11-29 04:45:10|6019.26|6018.56|6019.51|6018.81|6019.51|6018.81|6019.26|6018.56|0
1732855520000|2024-11-29 04:45:20|||||||||1
1732855530000|2024-11-29 04:45:30|6019.26|6018.56|6019.26|6018.56|6019.38|6018.68|6019.26|6018.56|12
1732855540000|2024-11-29 04:45:40|||||||||8
1732855560000|2024-11-29 04:46:00|6019.13|6018.43|6019.26|6018.56|6019.26|6018.56|6019.13|6018.43|23
1732855570000|2024-11-29 04:46:10|6019.13|6018.43|6019.01|6018.31|6019.13|6018.43|6019.01|6018.31|15
1732855590000|2024-11-29 04:46:30|6019.13|6018.43|6019.26|6018.56|6019.26|6018.56|6019.13|6018.43|21
1732855600000|2024-11-29 04:46:40|||||||||1
1732855610000|2024-11-29 04:46:50|||||||||10
1732855620000|2024-11-29 04:47:00|||||||||13
1732855660000|2024-11-29 04:47:40|||||||||4
1732855670000|2024-11-29 04:47:50|||||||||1
1732855690000|2024-11-29 04:48:10|6019.38|6018.68|6019.51|6018.81|6019.51|6018.81|6019.38|6018.68|15
1732855710000|2024-11-29 04:48:30|||||||||2
1732855720000|2024-11-29 04:48:40|||||||||1
1732855730000|2024-11-29 04:48:50|6019.38|6018.68|6019.51|6018.81|6019.51|6018.81|6019.38|6018.68|16
1732855750000|2024-11-29 04:49:10|6019.63|6018.93|6019.76|6019.06|6019.76|6019.06|6019.51|6018.81|22
1732855760000|2024-11-29 04:49:20|6019.63|6018.93|6019.51|6018.81|6019.76|6019.06|6019.51|6018.81|9
1732855770000|2024-11-29 04:49:30|||||||||1
1732855780000|2024-11-29 04:49:40|6019.26|6018.56|6019.26|6018.56|6019.26|6018.56|6019.26|6018.56|37
1732855790000|2024-11-29 04:49:50|||||||||2
1732855820000|2024-11-29 04:50:20|6019.13|6018.43|6019.26|6018.56|6019.26|6018.56|6019.01|6018.31|21
1732855830000|2024-11-29 04:50:30|6019.13|6018.43|6019.26|6018.56|6019.26|6018.56|6019.01|6018.31|5
1732855860000|2024-11-29 04:51:00|||||||||3
1732855870000|2024-11-29 04:51:10|6019.01|6018.31|6019.01|6018.31|6019.01|6018.31|6019.01|6018.31|16
1732855900000|2024-11-29 04:51:40|6018.88|6018.18|6019.01|6018.31|6019.01|6018.31|6018.88|6018.18|13
1732855930000|2024-11-29 04:52:10|6019.26|6018.56|6019.26|6018.56|6019.26|6018.56|6019.26|6018.56|28
1732855940000|2024-11-29 04:52:20|||||||||3
1732855970000|2024-11-29 04:52:50|||||||||1
1732855980000|2024-11-29 04:53:00|||||||||18
1732855990000|2024-11-29 04:53:10|||||||||9
1732856040000|2024-11-29 04:54:00|||||||||4
1732856050000|2024-11-29 04:54:10|6019.13|6018.43|6019.13|6018.43|6019.13|6018.43|6019.13|6018.43|10
1732856070000|2024-11-29 04:54:30|6019.26|6018.56|6019.26|6018.56|6019.26|6018.56|6019.26|6018.56|0
1732856080000|2024-11-29 04:54:40|||||||||2
1732856110000|2024-11-29 04:55:10|6019.38|6018.68|6019.51|6018.81|6019.51|6018.81|6019.38|6018.68|50
1732856120000|2024-11-29 04:55:20|6019.63|6018.93|6019.63|6018.93|6019.63|6018.93|6019.63|6018.93|15
1732856130000|2024-11-29 04:55:30|6019.76|6019.06|6019.51|6018.81|6019.76|6019.06|6019.51|6018.81|2
1732856140000|2024-11-29 04:55:40|6019.63|6018.93|6019.51|6018.81|6019.76|6019.06|6019.51|6018.81|17
1732856150000|2024-11-29 04:55:50|||||||||1
1732856160000|2024-11-29 04:56:00|6019.63|6018.93|6019.76|6019.06|6019.76|6019.06|6019.63|6018.93|16
1732856180000|2024-11-29 04:56:20|||||||||3
1732856210000|2024-11-29 04:56:50|||||||||3
1732856220000|2024-11-29 04:57:00|||||||||39
1732856290000|2024-11-29 04:58:10|6020.01|6019.31|6020.01|6019.31|6020.01|6019.31|6020.01|6019.31|41
1732856320000|2024-11-29 04:58:40|||||||||4
1732856330000|2024-11-29 04:58:50|6020.26|6019.56|6020.01|6019.31|6020.26|6019.56|6020.01|6019.31|154
1732856340000|2024-11-29 04:59:00|||||||||1
1732856350000|2024-11-29 04:59:10|||||||||1
1732856380000|2024-11-29 04:59:40|||||||||37
1732856390000|2024-11-29 04:59:50|||||||||2
1732856400000|2024-11-29 05:00:00|6020.13|6019.43|6020.26|6019.56|6020.26|6019.56|6020.13|6019.43|32
1732856410000|2024-11-29 05:00:10|||||||||25
1732856420000|2024-11-29 05:00:20|6020.38|6019.68|6020.26|6019.56|6020.38|6019.68|6020.26|6019.56|19
1732856440000|2024-11-29 05:00:40|6020.01|6019.31|6020.01|6019.31|6020.01|6019.31|6020.01|6019.31|22
1732856450000|2024-11-29 05:00:50|6020.13|6019.43|6020.26|6019.56|6020.26|6019.56|6020.13|6019.43|8
1732856460000|2024-11-29 05:01:00|6020.38|6019.68|6020.51|6019.81|6020.51|6019.81|6020.26|6019.56|28
1732856470000|2024-11-29 05:01:10|||||||||1
1732856480000|2024-11-29 05:01:20|6020.01|6019.31|6020.01|6019.31|6020.01|6019.31|6020.01|6019.31|208
1732856490000|2024-11-29 05:01:30|6020.13|6019.43|6020.26|6019.56|6020.26|6019.56|6020.13|6019.43|8
1732856500000|2024-11-29 05:01:40|6020.13|6019.43|6020.01|6019.31|6020.13|6019.43|6020.01|6019.31|12
1732856510000|2024-11-29 05:01:50|6019.76|6019.06|6019.76|6019.06|6019.76|6019.06|6019.76|6019.06|35
1732856520000|2024-11-29 05:02:00|6019.63|6018.93|6019.51|6018.81|6019.76|6019.06|6019.51|6018.81|64
1732856530000|2024-11-29 05:02:10|6019.38|6018.68|6019.01|6018.31|6019.51|6018.81|6019.01|6018.31|27
1732856540000|2024-11-29 05:02:20|6018.88|6018.18|6019.01|6018.31|6019.01|6018.31|6018.88|6018.18|33
1732856550000|2024-11-29 05:02:30|6019.26|6018.56|6019.26|6018.56|6019.26|6018.56|6019.26|6018.56|41
1732856560000|2024-11-29 05:02:40|||||||||2
1732856570000|2024-11-29 05:02:50|6019.13|6018.43|6019.01|6018.31|6019.26|6018.56|6019.01|6018.31|27
1732856580000|2024-11-29 05:03:00|6019.13|6018.43|6019.01|6018.31|6019.13|6018.43|6019.01|6018.31|12
1732856590000|2024-11-29 05:03:10|6019.13|6018.43|6019.26|6018.56|6019.26|6018.56|6019.13|6018.43|1
1732856610000|2024-11-29 05:03:30|6019.38|6018.68|6019.26|6018.56|6019.51|6018.81|6019.26|6018.56|21
1732856640000|2024-11-29 05:04:00|6019.38|6018.68|6019.51|6018.81|6019.51|6018.81|6019.38|6018.68|23
1732856650000|2024-11-29 05:04:10|6019.38|6018.68|6019.26|6018.56|6019.51|6018.81|6019.26|6018.56|17
1732856670000|2024-11-29 05:04:30|6019.01|6018.31|6019.01|6018.31|6019.26|6018.56|6019.01|6018.31|10
1732856690000|2024-11-29 05:04:50|6019.13|6018.43|6019.26|6018.56|6019.26|6018.56|6019.13|6018.43|13
1732856700000|2024-11-29 05:05:00|6019.13|6018.43|6019.01|6018.31|6019.13|6018.43|6019.01|6018.31|21
1732856720000|2024-11-29 05:05:20|6019.13|6018.43|6019.13|6018.43|6019.26|6018.56|6019.01|6018.31|16
1732856730000|2024-11-29 05:05:30|6019.26|6018.56|6019.26|6018.56|6019.26|6018.56|6019.26|6018.56|0
1732856750000|2024-11-29 05:05:50|6019.13|6018.43|6019.26|6018.56|6019.26|6018.56|6019.13|6018.43|8
1732856760000|2024-11-29 05:06:00|6019.13|6018.43|6019.26|6018.56|6019.26|6018.56|6019.13|6018.43|8
1732856780000|2024-11-29 05:06:20|||||||||5
1732856790000|2024-11-29 05:06:30|6019.38|6018.68|6019.26|6018.56|6019.51|6018.81|6019.26|6018.56|27
1732856810000|2024-11-29 05:06:50|6019.13|6018.43|6019.26|6018.56|6019.26|6018.56|6019.13|6018.43|27
1732856820000|2024-11-29 05:07:00|6019.13|6018.43|6019.01|6018.31|6019.26|6018.56|6019.01|6018.31|9
1732856830000|2024-11-29 05:07:10|6019.13|6018.43|6019.13|6018.43|6019.26|6018.56|6019.01|6018.31|28
1732856840000|2024-11-29 05:07:20|6019.26|6018.56|6019.01|6018.31|6019.26|6018.56|6019.01|6018.31|14
1732856850000|2024-11-29 05:07:30|||||||||4
1732856880000|2024-11-29 05:08:00|6019.13|6018.43|6019.01|6018.31|6019.13|6018.43|6019.01|6018.31|45
1732856890000|2024-11-29 05:08:10|6018.88|6018.18|6019.01|6018.31|6019.01|6018.31|6018.88|6018.18|13
1732856900000|2024-11-29 05:08:20|6018.88|6018.18|6019.01|6018.31|6019.01|6018.31|6018.88|6018.18|23
1732856910000|2024-11-29 05:08:30|||||||||2
1732856920000|2024-11-29 05:08:40|6018.76|6018.06|6018.51|6017.81|6018.76|6018.06|6018.38|6017.68|64
1732856940000|2024-11-29 05:09:00|||||||||15
1732856950000|2024-11-29 05:09:10|6018.38|6017.68|6018.51|6017.81|6018.51|6017.81|6018.38|6017.68|7
1732856960000|2024-11-29 05:09:20|6018.38|6017.68|6018.51|6017.81|6018.51|6017.81|6018.38|6017.68|7
1732856970000|2024-11-29 05:09:30|6018.38|6017.68|6018.51|6017.81|6018.51|6017.81|6018.26|6017.56|13
1732856990000|2024-11-29 05:09:50|6018.38|6017.68|6018.38|6017.68|6018.38|6017.68|6018.38|6017.68|15
1732857000000|2024-11-29 05:10:00|6018.26|6017.56|6018.26|6017.56|6018.38|6017.68|6018.26|6017.56|5
1732857010000|2024-11-29 05:10:10|||||||||6
1732857020000|2024-11-29 05:10:20|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|6018.38|6017.68|19
1732857030000|2024-11-29 05:10:30|6018.38|6017.68|6018.51|6017.81|6018.51|6017.81|6018.38|6017.68|17
1732857040000|2024-11-29 05:10:40|6018.38|6017.68|6018.26|6017.56|6018.51|6017.81|6018.26|6017.56|13
1732857050000|2024-11-29 05:10:50|6018.13|6017.43|6018.01|6017.31|6018.13|6017.43|6018.01|6017.31|24
1732857060000|2024-11-29 05:11:00|6018.13|6017.43|6018.26|6017.56|6018.38|6017.68|6018.13|6017.43|34
1732857070000|2024-11-29 05:11:10|||||||||1
1732857090000|2024-11-29 05:11:30|||||||||6
1732857100000|2024-11-29 05:11:40|6018.13|6017.43|6018.01|6017.31|6018.13|6017.43|6018.01|6017.31|37
1732857110000|2024-11-29 05:11:50|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.76|6017.06|12
1732857120000|2024-11-29 05:12:00|6018.13|6017.43|6018.01|6017.31|6018.13|6017.43|6018.01|6017.31|36
1732857130000|2024-11-29 05:12:10|6018.13|6017.43|6018.01|6017.31|6018.13|6017.43|6018.01|6017.31|3
1732857140000|2024-11-29 05:12:20|6018.13|6017.43|6018.26|6017.56|6018.26|6017.56|6018.13|6017.43|5
1732857160000|2024-11-29 05:12:40|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|18
1732857180000|2024-11-29 05:13:00|6018.63|6017.93|6018.51|6017.81|6018.76|6018.06|6018.51|6017.81|32
1732857190000|2024-11-29 05:13:10|6018.63|6017.93|6018.63|6017.93|6018.76|6018.06|6018.63|6017.93|13
1732857200000|2024-11-29 05:13:20|6018.76|6018.06|6018.76|6018.06|6018.76|6018.06|6018.51|6017.81|4
1732857210000|2024-11-29 05:13:30|||||||||6
1732857230000|2024-11-29 05:13:50|||||||||2
1732857240000|2024-11-29 05:14:00|6018.88|6018.18|6019.01|6018.31|6019.01|6018.31|6018.88|6018.18|39
1732857250000|2024-11-29 05:14:10|6018.88|6018.18|6019.01|6018.31|6019.01|6018.31|6018.88|6018.18|7
1732857260000|2024-11-29 05:14:20|6018.88|6018.18|6018.88|6018.18|6019.01|6018.31|6018.76|6018.06|15
1732857270000|2024-11-29 05:14:30|6018.76|6018.06|6018.76|6018.06|6018.88|6018.18|6018.76|6018.06|9
1732857280000|2024-11-29 05:14:40|6018.63|6017.93|6018.51|6017.81|6018.63|6017.93|6018.51|6017.81|8
1732857290000|2024-11-29 05:14:50|6018.63|6017.93|6018.51|6017.81|6018.63|6017.93|6018.51|6017.81|11
1732857300000|2024-11-29 05:15:00|6018.38|6017.68|6018.51|6017.81|6018.63|6017.93|6018.38|6017.68|17
1732857310000|2024-11-29 05:15:10|6018.38|6017.68|6018.38|6017.68|6018.38|6017.68|6018.38|6017.68|1
1732857320000|2024-11-29 05:15:20|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|0
1732857330000|2024-11-29 05:15:30|||||||||5
1732857360000|2024-11-29 05:16:00|||||||||2
1732857370000|2024-11-29 05:16:10|6018.63|6017.93|6018.76|6018.06|6018.76|6018.06|6018.63|6017.93|18
1732857380000|2024-11-29 05:16:20|6018.63|6017.93|6018.63|6017.93|6018.76|6018.06|6018.51|6017.81|10
1732857390000|2024-11-29 05:16:30|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|0
1732857400000|2024-11-29 05:16:40|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|3
1732857410000|2024-11-29 05:16:50|6018.38|6017.68|6018.51|6017.81|6018.51|6017.81|6018.38|6017.68|6
1732857420000|2024-11-29 05:17:00|6018.26|6017.56|6018.51|6017.81|6018.51|6017.81|6018.26|6017.56|19
1732857430000|2024-11-29 05:17:10|6018.26|6017.56|6018.51|6017.81|6018.51|6017.81|6018.26|6017.56|19
1732857440000|2024-11-29 05:17:20|6018.38|6017.68|6018.26|6017.56|6018.51|6017.81|6018.26|6017.56|15
1732857450000|2024-11-29 05:17:30|6018.38|6017.68|6018.51|6017.81|6018.51|6017.81|6018.38|6017.68|21
1732857460000|2024-11-29 05:17:40|6018.38|6017.68|6018.26|6017.56|6018.38|6017.68|6018.26|6017.56|26
1732857470000|2024-11-29 05:17:50|||||||||4
1732857480000|2024-11-29 05:18:00|6018.38|6017.68|6018.51|6017.81|6018.51|6017.81|6018.26|6017.56|27
1732857490000|2024-11-29 05:18:10|6018.38|6017.68|6018.26|6017.56|6018.38|6017.68|6018.26|6017.56|7
1732857500000|2024-11-29 05:18:20|6018.38|6017.68|6018.51|6017.81|6018.51|6017.81|6018.26|6017.56|5
1732857510000|2024-11-29 05:18:30|6018.38|6017.68|6018.51|6017.81|6018.51|6017.81|6018.26|6017.56|14
1732857530000|2024-11-29 05:18:50|6018.63|6017.93|6018.76|6018.06|6018.76|6018.06|6018.63|6017.93|6
1732857540000|2024-11-29 05:19:00|6018.63|6017.93|6018.63|6017.93|6018.76|6018.06|6018.63|6017.93|27
1732857550000|2024-11-29 05:19:10|6018.51|6017.81|6018.76|6018.06|6018.76|6018.06|6018.51|6017.81|4
1732857570000|2024-11-29 05:19:30|6018.63|6017.93|6018.76|6018.06|6018.76|6018.06|6018.51|6017.81|7
1732857580000|2024-11-29 05:19:40|6018.63|6017.93|6018.76|6018.06|6018.76|6018.06|6018.51|6017.81|3
1732857590000|2024-11-29 05:19:50|6018.63|6017.93|6018.63|6017.93|6018.63|6017.93|6018.51|6017.81|14
1732857600000|2024-11-29 05:20:00|6018.51|6017.81|6018.51|6017.81|6018.76|6018.06|6018.51|6017.81|15
1732857620000|2024-11-29 05:20:20|6018.38|6017.68|6018.38|6017.68|6018.38|6017.68|6018.26|6017.56|14
1732857630000|2024-11-29 05:20:30|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|6018.38|6017.68|7
1732857640000|2024-11-29 05:20:40|6018.63|6017.93|6018.63|6017.93|6018.63|6017.93|6018.51|6017.81|7
1732857650000|2024-11-29 05:20:50|6018.76|6018.06|6018.76|6018.06|6018.76|6018.06|6018.76|6018.06|2
1732857660000|2024-11-29 05:21:00|||||||||5
1732857680000|2024-11-29 05:21:20|||||||||8
1732857690000|2024-11-29 05:21:30|6018.88|6018.18|6018.76|6018.06|6018.88|6018.18|6018.76|6018.06|19
1732857710000|2024-11-29 05:21:50|||||||||1
1732857720000|2024-11-29 05:22:00|6018.63|6017.93|6018.76|6018.06|6018.76|6018.06|6018.51|6017.81|9
1732857730000|2024-11-29 05:22:10|6018.88|6018.18|6018.76|6018.06|6019.01|6018.31|6018.76|6018.06|21
1732857740000|2024-11-29 05:22:20|6018.63|6017.93|6018.76|6018.06|6018.76|6018.06|6018.63|6017.93|4
1732857750000|2024-11-29 05:22:30|6018.63|6017.93|6018.51|6017.81|6018.63|6017.93|6018.51|6017.81|2
1732857760000|2024-11-29 05:22:40|6018.63|6017.93|6018.76|6018.06|6018.76|6018.06|6018.63|6017.93|5
1732857780000|2024-11-29 05:23:00|6018.51|6017.81|6018.38|6017.68|6018.51|6017.81|6018.38|6017.68|18
1732857790000|2024-11-29 05:23:10|6018.26|6017.56|6018.51|6017.81|6018.51|6017.81|6018.26|6017.56|4
1732857800000|2024-11-29 05:23:20|6018.38|6017.68|6018.51|6017.81|6018.51|6017.81|6018.38|6017.68|14
1732857840000|2024-11-29 05:24:00|6018.38|6017.68|6018.63|6017.93|6018.63|6017.93|6018.38|6017.68|13
1732857850000|2024-11-29 05:24:10|6018.76|6018.06|6018.76|6018.06|6018.76|6018.06|6018.51|6017.81|4
1732857890000|2024-11-29 05:24:50|||||||||4
1732857900000|2024-11-29 05:25:00|6018.63|6017.93|6018.26|6017.56|6018.63|6017.93|6018.26|6017.56|19
1732857910000|2024-11-29 05:25:10|||||||||1
1732857920000|2024-11-29 05:25:20|6018.13|6017.43|6018.01|6017.31|6018.13|6017.43|6018.01|6017.31|12
1732857930000|2024-11-29 05:25:30|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.88|6017.18|6
1732857940000|2024-11-29 05:25:40|6017.88|6017.18|6017.88|6017.18|6017.88|6017.18|6017.76|6017.06|8
1732857950000|2024-11-29 05:25:50|6018.01|6017.31|6017.76|6017.06|6018.01|6017.31|6017.76|6017.06|1
1732857960000|2024-11-29 05:26:00|6017.63|6016.93|6017.51|6016.81|6017.76|6017.06|6017.51|6016.81|30
1732857970000|2024-11-29 05:26:10|6017.76|6017.06|6018.01|6017.31|6018.01|6017.31|6017.76|6017.06|31
1732857980000|2024-11-29 05:26:20|6017.88|6017.18|6017.88|6017.18|6018.01|6017.31|6017.76|6017.06|47
1732857990000|2024-11-29 05:26:30|6018.01|6017.31|6018.01|6017.31|6018.01|6017.31|6017.88|6017.18|0
1732858020000|2024-11-29 05:27:00|6017.76|6017.06|6018.01|6017.31|6018.01|6017.31|6017.76|6017.06|9
1732858030000|2024-11-29 05:27:10|||||||||1
1732858050000|2024-11-29 05:27:30|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.76|6017.06|5
1732858060000|2024-11-29 05:27:40|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|5
1732858070000|2024-11-29 05:27:50|6018.01|6017.31|6018.01|6017.31|6018.01|6017.31|6018.01|6017.31|10
1732858080000|2024-11-29 05:28:00|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.88|6017.18|10
1732858090000|2024-11-29 05:28:10|||||||||7
1732858100000|2024-11-29 05:28:20|6018.26|6017.56|6018.01|6017.31|6018.26|6017.56|6018.01|6017.31|24
1732858120000|2024-11-29 05:28:40|6017.88|6017.18|6017.76|6017.06|6017.88|6017.18|6017.76|6017.06|10
1732858130000|2024-11-29 05:28:50|||||||||1
1732858140000|2024-11-29 05:29:00|6018.01|6017.31|6017.76|6017.06|6018.01|6017.31|6017.76|6017.06|32
1732858150000|2024-11-29 05:29:10|6017.88|6017.18|6017.76|6017.06|6018.01|6017.31|6017.76|6017.06|4
1732858160000|2024-11-29 05:29:20|||||||||1
1732858170000|2024-11-29 05:29:30|6017.88|6017.18|6017.76|6017.06|6017.88|6017.18|6017.76|6017.06|18
1732858190000|2024-11-29 05:29:50|6017.88|6017.18|6017.51|6016.81|6017.88|6017.18|6017.51|6016.81|13
1732858200000|2024-11-29 05:30:00|6017.63|6016.93|6017.63|6016.93|6017.76|6017.06|6017.63|6016.93|9
1732858210000|2024-11-29 05:30:10|6017.76|6017.06|6017.76|6017.06|6017.76|6017.06|6017.51|6016.81|0
1732858220000|2024-11-29 05:30:20|6017.63|6016.93|6017.76|6017.06|6017.76|6017.06|6017.51|6016.81|31
1732858230000|2024-11-29 05:30:30|6017.88|6017.18|6017.76|6017.06|6017.88|6017.18|6017.76|6017.06|4
1732858240000|2024-11-29 05:30:40|||||||||1
1732858250000|2024-11-29 05:30:50|||||||||1
1732858260000|2024-11-29 05:31:00|6017.63|6016.93|6017.76|6017.06|6017.76|6017.06|6017.51|6016.81|23
1732858270000|2024-11-29 05:31:10|6017.51|6016.81|6017.76|6017.06|6017.76|6017.06|6017.51|6016.81|9
1732858290000|2024-11-29 05:31:30|6017.63|6016.93|6017.63|6016.93|6017.76|6017.06|6017.51|6016.81|16
1732858300000|2024-11-29 05:31:40|6017.51|6016.81|6017.76|6017.06|6017.76|6017.06|6017.51|6016.81|11
1732858310000|2024-11-29 05:31:50|6017.63|6016.93|6017.51|6016.81|6017.76|6017.06|6017.51|6016.81|4
1732858320000|2024-11-29 05:32:00|||||||||4
1732858330000|2024-11-29 05:32:10|6017.26|6016.56|6017.26|6016.56|6017.51|6016.81|6017.26|6016.56|22
1732858340000|2024-11-29 05:32:20|6017.38|6016.68|6017.26|6016.56|6017.51|6016.81|6017.26|6016.56|28
1732858350000|2024-11-29 05:32:30|6017.38|6016.68|6017.26|6016.56|6017.38|6016.68|6017.26|6016.56|3
1732858370000|2024-11-29 05:32:50|6017.13|6016.43|6017.01|6016.31|6017.26|6016.56|6017.01|6016.31|28
1732858380000|2024-11-29 05:33:00|6017.13|6016.43|6017.26|6016.56|6017.26|6016.56|6017.13|6016.43|9
1732858400000|2024-11-29 05:33:20|6017.13|6016.43|6017.13|6016.43|6017.13|6016.43|6017.13|6016.43|4
1732858410000|2024-11-29 05:33:30|6017.01|6016.31|6017.26|6016.56|6017.26|6016.56|6017.01|6016.31|31
1732858420000|2024-11-29 05:33:40|6017.01|6016.31|6017.26|6016.56|6017.26|6016.56|6017.01|6016.31|60
1732858460000|2024-11-29 05:34:20|||||||||2
1732858470000|2024-11-29 05:34:30|||||||||1
1732858480000|2024-11-29 05:34:40|6017.13|6016.43|6017.01|6016.31|6017.26|6016.56|6017.01|6016.31|20
1732858490000|2024-11-29 05:34:50|6016.88|6016.18|6017.01|6016.31|6017.01|6016.31|6016.88|6016.18|22
1732858500000|2024-11-29 05:35:00|6016.88|6016.18|6016.51|6015.81|6016.88|6016.18|6016.51|6015.81|41
1732858510000|2024-11-29 05:35:10|||||||||3
1732858520000|2024-11-29 05:35:20|6016.26|6015.56|6016.51|6015.81|6016.51|6015.81|6016.26|6015.56|37
1732858530000|2024-11-29 05:35:30|6016.38|6015.68|6016.26|6015.56|6016.38|6015.68|6016.26|6015.56|6
1732858540000|2024-11-29 05:35:40|6016.51|6015.81|6016.76|6016.06|6016.76|6016.06|6016.38|6015.68|33
1732858550000|2024-11-29 05:35:50|6016.63|6015.93|6016.76|6016.06|6016.76|6016.06|6016.63|6015.93|11
1732858560000|2024-11-29 05:36:00|6016.63|6015.93|6016.76|6016.06|6016.76|6016.06|6016.51|6015.81|20
1732858570000|2024-11-29 05:36:10|||||||||10
1732858580000|2024-11-29 05:36:20|||||||||1
1732858600000|2024-11-29 05:36:40|||||||||2
1732858610000|2024-11-29 05:36:50|6016.63|6015.93|6017.01|6016.31|6017.01|6016.31|6016.63|6015.93|21
1732858620000|2024-11-29 05:37:00|6016.88|6016.18|6017.26|6016.56|6017.26|6016.56|6016.76|6016.06|48
1732858630000|2024-11-29 05:37:10|6017.38|6016.68|6017.51|6016.81|6017.51|6016.81|6017.26|6016.56|21
1732858640000|2024-11-29 05:37:20|6017.63|6016.93|6017.51|6016.81|6017.63|6016.93|6017.51|6016.81|28
1732858650000|2024-11-29 05:37:30|6017.63|6016.93|6017.76|6017.06|6017.76|6017.06|6017.63|6016.93|2
1732858670000|2024-11-29 05:37:50|6017.63|6016.93|6017.51|6016.81|6017.63|6016.93|6017.51|6016.81|26
1732858680000|2024-11-29 05:38:00|6017.38|6016.68|6016.76|6016.06|6017.38|6016.68|6016.76|6016.06|39
1732858690000|2024-11-29 05:38:10|6016.63|6015.93|6016.76|6016.06|6016.76|6016.06|6016.63|6015.93|24
1732858700000|2024-11-29 05:38:20|6016.63|6015.93|6016.76|6016.06|6016.76|6016.06|6016.51|6015.81|4
1732858710000|2024-11-29 05:38:30|6017.01|6016.31|6017.26|6016.56|6017.26|6016.56|6017.01|6016.31|21
1732858730000|2024-11-29 05:38:50|||||||||1
1732858740000|2024-11-29 05:39:00|6017.38|6016.68|6017.38|6016.68|6017.51|6016.81|6017.26|6016.56|21
1732858750000|2024-11-29 05:39:10|6017.51|6016.81|6017.51|6016.81|6017.51|6016.81|6017.26|6016.56|3
1732858760000|2024-11-29 05:39:20|6017.38|6016.68|6017.26|6016.56|6017.51|6016.81|6017.26|6016.56|1
1732858770000|2024-11-29 05:39:30|6017.38|6016.68|6017.51|6016.81|6017.51|6016.81|6017.26|6016.56|3
1732858780000|2024-11-29 05:39:40|6017.38|6016.68|6017.51|6016.81|6017.51|6016.81|6017.38|6016.68|0
1732858800000|2024-11-29 05:40:00|6017.38|6016.68|6017.38|6016.68|6017.38|6016.68|6017.38|6016.68|5
1732858810000|2024-11-29 05:40:10|6017.51|6016.81|6017.26|6016.56|6017.51|6016.81|6017.26|6016.56|6
1732858820000|2024-11-29 05:40:20|6017.38|6016.68|6017.26|6016.56|6017.38|6016.68|6017.26|6016.56|8
1732858830000|2024-11-29 05:40:30|6017.13|6016.43|6017.01|6016.31|6017.13|6016.43|6017.01|6016.31|3
1732858860000|2024-11-29 05:41:00|6016.88|6016.18|6016.76|6016.06|6016.88|6016.18|6016.63|6015.93|105
1732858870000|2024-11-29 05:41:10|6016.88|6016.18|6016.76|6016.06|6016.88|6016.18|6016.76|6016.06|11
1732858880000|2024-11-29 05:41:20|||||||||2
1732858890000|2024-11-29 05:41:30|6016.88|6016.18|6017.01|6016.31|6017.01|6016.31|6016.88|6016.18|9
1732858900000|2024-11-29 05:41:40|6016.76|6016.06|6016.76|6016.06|6017.01|6016.31|6016.76|6016.06|7
1732858910000|2024-11-29 05:41:50|||||||||5
1732858920000|2024-11-29 05:42:00|6016.63|6015.93|6016.51|6015.81|6016.76|6016.06|6016.26|6015.56|24
1732858930000|2024-11-29 05:42:10|6016.63|6015.93|6016.63|6015.93|6016.76|6016.06|6016.63|6015.93|29
1732858940000|2024-11-29 05:42:20|6016.76|6016.06|6016.76|6016.06|6016.76|6016.06|6016.76|6016.06|2
1732858960000|2024-11-29 05:42:40|6016.88|6016.18|6017.01|6016.31|6017.01|6016.31|6016.88|6016.18|14
1732858980000|2024-11-29 05:43:00|6017.13|6016.43|6017.13|6016.43|6017.13|6016.43|6017.13|6016.43|17
1732858990000|2024-11-29 05:43:10|6017.01|6016.31|6017.26|6016.56|6017.26|6016.56|6017.01|6016.31|5
1732859000000|2024-11-29 05:43:20|6017.13|6016.43|6017.26|6016.56|6017.26|6016.56|6017.13|6016.43|2
1732859040000|2024-11-29 05:44:00|||||||||12
1732859050000|2024-11-29 05:44:10|6017.13|6016.43|6017.01|6016.31|6017.13|6016.43|6017.01|6016.31|12
1732859060000|2024-11-29 05:44:20|6017.13|6016.43|6017.13|6016.43|6017.13|6016.43|6017.01|6016.31|1
1732859070000|2024-11-29 05:44:30|6017.26|6016.56|6017.26|6016.56|6017.26|6016.56|6017.01|6016.31|2
1732859080000|2024-11-29 05:44:40|6017.13|6016.43|6017.01|6016.31|6017.13|6016.43|6017.01|6016.31|1
1732859090000|2024-11-29 05:44:50|||||||||1
1732859100000|2024-11-29 05:45:00|6016.88|6016.18|6017.26|6016.56|6017.26|6016.56|6016.76|6016.06|18
1732859110000|2024-11-29 05:45:10|6017.13|6016.43|6017.26|6016.56|6017.26|6016.56|6017.13|6016.43|0
1732859120000|2024-11-29 05:45:20|6017.13|6016.43|6017.01|6016.31|6017.13|6016.43|6017.01|6016.31|2
1732859130000|2024-11-29 05:45:30|6017.13|6016.43|6017.01|6016.31|6017.13|6016.43|6017.01|6016.31|21
1732859140000|2024-11-29 05:45:40|||||||||1
1732859150000|2024-11-29 05:45:50|||||||||16
1732859160000|2024-11-29 05:46:00|6016.88|6016.18|6017.26|6016.56|6017.26|6016.56|6016.88|6016.18|21
1732859190000|2024-11-29 05:46:30|6017.51|6016.81|6017.51|6016.81|6017.51|6016.81|6017.51|6016.81|38
1732859200000|2024-11-29 05:46:40|6017.38|6016.68|6017.51|6016.81|6017.51|6016.81|6017.38|6016.68|4
1732859210000|2024-11-29 05:46:50|||||||||1
1732859220000|2024-11-29 05:47:00|6017.38|6016.68|6017.26|6016.56|6017.38|6016.68|6017.26|6016.56|11
1732859230000|2024-11-29 05:47:10|6017.38|6016.68|6017.51|6016.81|6017.51|6016.81|6017.38|6016.68|4
1732859240000|2024-11-29 05:47:20|6017.38|6016.68|6017.38|6016.68|6017.38|6016.68|6017.38|6016.68|10
1732859250000|2024-11-29 05:47:30|6017.51|6016.81|6017.51|6016.81|6017.51|6016.81|6017.26|6016.56|6
1732859280000|2024-11-29 05:48:00|6017.38|6016.68|6017.51|6016.81|6017.51|6016.81|6017.38|6016.68|9
1732859300000|2024-11-29 05:48:20|6017.38|6016.68|6017.01|6016.31|6017.38|6016.68|6017.01|6016.31|39
1732859310000|2024-11-29 05:48:30|6016.88|6016.18|6017.01|6016.31|6017.01|6016.31|6016.88|6016.18|1
1732859320000|2024-11-29 05:48:40|6016.88|6016.18|6017.01|6016.31|6017.26|6016.56|6016.88|6016.18|28
1732859330000|2024-11-29 05:48:50|6017.13|6016.43|6017.01|6016.31|6017.26|6016.56|6017.01|6016.31|7
1732859350000|2024-11-29 05:49:10|6017.26|6016.56|6017.26|6016.56|6017.51|6016.81|6017.26|6016.56|32
1732859360000|2024-11-29 05:49:20|6017.38|6016.68|6017.51|6016.81|6017.51|6016.81|6017.38|6016.68|2
1732859370000|2024-11-29 05:49:30|6017.26|6016.56|6017.51|6016.81|6017.51|6016.81|6017.26|6016.56|8
1732859390000|2024-11-29 05:49:50|6017.38|6016.68|6017.26|6016.56|6017.38|6016.68|6017.26|6016.56|18
1732859400000|2024-11-29 05:50:00|||||||||8
1732859420000|2024-11-29 05:50:20|6017.13|6016.43|6017.26|6016.56|6017.26|6016.56|6017.13|6016.43|11
1732859430000|2024-11-29 05:50:30|6017.13|6016.43|6016.76|6016.06|6017.26|6016.56|6016.76|6016.06|11
1732859440000|2024-11-29 05:50:40|||||||||8
1732859450000|2024-11-29 05:50:50|6016.51|6015.81|6016.63|6015.93|6016.63|6015.93|6016.51|6015.81|12
1732859460000|2024-11-29 05:51:00|6016.51|6015.81|6016.76|6016.06|6016.76|6016.06|6016.51|6015.81|1
1732859480000|2024-11-29 05:51:20|6016.51|6015.81|6016.63|6015.93|6016.76|6016.06|6016.51|6015.81|23
1732859490000|2024-11-29 05:51:30|6016.76|6016.06|6016.76|6016.06|6016.76|6016.06|6016.63|6015.93|14
1732859510000|2024-11-29 05:51:50|||||||||2
1732859520000|2024-11-29 05:52:00|6017.01|6016.31|6017.01|6016.31|6017.01|6016.31|6017.01|6016.31|20
1732859530000|2024-11-29 05:52:10|6017.26|6016.56|6017.13|6016.43|6017.38|6016.68|6017.13|6016.43|44
1732859540000|2024-11-29 05:52:20|6017.26|6016.56|6017.26|6016.56|6017.26|6016.56|6017.01|6016.31|4
1732859550000|2024-11-29 05:52:30|6017.13|6016.43|6017.13|6016.43|6017.26|6016.56|6017.13|6016.43|3
1732859560000|2024-11-29 05:52:40|6017.26|6016.56|6017.13|6016.43|6017.26|6016.56|6017.01|6016.31|4
1732859570000|2024-11-29 05:52:50|6017.01|6016.31|6017.01|6016.31|6017.01|6016.31|6017.01|6016.31|0
1732859600000|2024-11-29 05:53:20|6016.88|6016.18|6016.88|6016.18|6016.88|6016.18|6016.88|6016.18|10
1732859610000|2024-11-29 05:53:30|6016.76|6016.06|6016.76|6016.06|6016.76|6016.06|6016.76|6016.06|5
1732859620000|2024-11-29 05:53:40|||||||||1
1732859630000|2024-11-29 05:53:50|6016.63|6015.93|6016.76|6016.06|6016.76|6016.06|6016.63|6015.93|1
1732859640000|2024-11-29 05:54:00|||||||||1
1732859650000|2024-11-29 05:54:10|6017.01|6016.31|6017.01|6016.31|6017.01|6016.31|6017.01|6016.31|26
1732859660000|2024-11-29 05:54:20|||||||||1
1732859690000|2024-11-29 05:54:50|||||||||2
1732859710000|2024-11-29 05:55:10|6017.13|6016.43|6017.13|6016.43|6017.13|6016.43|6017.13|6016.43|15
1732859720000|2024-11-29 05:55:20|6017.26|6016.56|6016.88|6016.18|6017.26|6016.56|6016.76|6016.06|25
1732859730000|2024-11-29 05:55:30|6017.01|6016.31|6017.01|6016.31|6017.01|6016.31|6016.88|6016.18|1
1732859740000|2024-11-29 05:55:40|||||||||25
1732859760000|2024-11-29 05:56:00|6017.26|6016.56|6017.51|6016.81|6017.63|6016.93|6017.26|6016.56|59
1732859770000|2024-11-29 05:56:10|6017.26|6016.56|6017.26|6016.56|6017.26|6016.56|6017.26|6016.56|31
1732859780000|2024-11-29 05:56:20|||||||||3
1732859800000|2024-11-29 05:56:40|6017.13|6016.43|6017.13|6016.43|6017.13|6016.43|6017.13|6016.43|2
1732859810000|2024-11-29 05:56:50|6017.26|6016.56|6017.26|6016.56|6017.26|6016.56|6017.13|6016.43|3
1732859820000|2024-11-29 05:57:00|6017.13|6016.43|6017.01|6016.31|6017.26|6016.56|6017.01|6016.31|8
1732859830000|2024-11-29 05:57:10|6016.88|6016.18|6017.01|6016.31|6017.01|6016.31|6016.88|6016.18|20
1732859840000|2024-11-29 05:57:20|6016.76|6016.06|6017.01|6016.31|6017.01|6016.31|6016.76|6016.06|12
1732859880000|2024-11-29 05:58:00|6016.88|6016.18|6016.76|6016.06|6016.88|6016.18|6016.63|6015.93|18
1732859890000|2024-11-29 05:58:10|6017.01|6016.31|6017.01|6016.31|6017.01|6016.31|6016.88|6016.18|18
1732859900000|2024-11-29 05:58:20|6016.76|6016.06|6017.01|6016.31|6017.01|6016.31|6016.76|6016.06|5
1732859910000|2024-11-29 05:58:30|6016.88|6016.18|6016.76|6016.06|6017.01|6016.31|6016.76|6016.06|7
1732859940000|2024-11-29 05:59:00|6016.63|6015.93|6016.76|6016.06|6016.76|6016.06|6016.63|6015.93|8
1732859980000|2024-11-29 05:59:40|6016.63|6015.93|6016.38|6015.68|6016.63|6015.93|6016.38|6015.68|27
1732859990000|2024-11-29 05:59:50|6016.51|6015.81|6016.51|6015.81|6016.51|6015.81|6016.51|6015.81|12
1732860000000|2024-11-29 06:00:00|6016.38|6015.68|6016.51|6015.81|6016.76|6016.06|6016.26|6015.56|27
1732860010000|2024-11-29 06:00:10|6016.38|6015.68|6016.51|6015.81|6016.51|6015.81|6016.26|6015.56|6
1732860020000|2024-11-29 06:00:20|6016.38|6015.68|6016.26|6015.56|6016.51|6015.81|6016.26|6015.56|6
1732860030000|2024-11-29 06:00:30|||||||||5
1732860050000|2024-11-29 06:00:50|||||||||23
1732860060000|2024-11-29 06:01:00|6016.38|6015.68|6016.51|6015.81|6016.63|6015.93|6016.38|6015.68|48
1732860070000|2024-11-29 06:01:10|||||||||2
1732860090000|2024-11-29 06:01:30|||||||||1
1732860100000|2024-11-29 06:01:40|6016.76|6016.06|6016.76|6016.06|6016.76|6016.06|6016.76|6016.06|23
1732860120000|2024-11-29 06:02:00|6016.63|6015.93|6016.51|6015.81|6016.63|6015.93|6016.51|6015.81|16
1732860130000|2024-11-29 06:02:10|6016.63|6015.93|6016.63|6015.93|6016.76|6016.06|6016.63|6015.93|12
1732860140000|2024-11-29 06:02:20|6016.51|6015.81|6016.76|6016.06|6016.76|6016.06|6016.51|6015.81|5
1732860150000|2024-11-29 06:02:30|||||||||6
1732860180000|2024-11-29 06:03:00|6016.88|6016.18|6016.76|6016.06|6016.88|6016.18|6016.76|6016.06|35
1732860190000|2024-11-29 06:03:10|6017.01|6016.31|6016.76|6016.06|6017.01|6016.31|6016.76|6016.06|6
1732860200000|2024-11-29 06:03:20|6016.63|6015.93|6016.51|6015.81|6016.63|6015.93|6016.51|6015.81|8
1732860210000|2024-11-29 06:03:30|6016.38|6015.68|6016.51|6015.81|6016.51|6015.81|6016.38|6015.68|13
1732860220000|2024-11-29 06:03:40|6016.63|6015.93|6016.63|6015.93|6016.63|6015.93|6016.63|6015.93|13
1732860230000|2024-11-29 06:03:50|6016.51|6015.81|6016.51|6015.81|6016.76|6016.06|6016.51|6015.81|5
1732860240000|2024-11-29 06:04:00|6016.63|6015.93|6016.63|6015.93|6016.76|6016.06|6016.51|6015.81|4
1732860250000|2024-11-29 06:04:10|6016.51|6015.81|6016.63|6015.93|6016.63|6015.93|6016.51|6015.81|1
1732860260000|2024-11-29 06:04:20|6016.51|6015.81|6016.26|6015.56|6016.51|6015.81|6016.26|6015.56|4
1732860270000|2024-11-29 06:04:30|6016.38|6015.68|6016.26|6015.56|6016.38|6015.68|6016.26|6015.56|9
1732860280000|2024-11-29 06:04:40|6016.13|6015.43|6016.13|6015.43|6016.26|6015.56|6016.01|6015.31|11
1732860290000|2024-11-29 06:04:50|6016.26|6015.56|6016.13|6015.43|6016.26|6015.56|6016.13|6015.43|3
1732860300000|2024-11-29 06:05:00|6016.26|6015.56|6016.26|6015.56|6016.26|6015.56|6016.01|6015.31|8
1732860320000|2024-11-29 06:05:20|6016.13|6015.43|6016.26|6015.56|6016.26|6015.56|6016.13|6015.43|13
1732860340000|2024-11-29 06:05:40|6016.13|6015.43|6016.01|6015.31|6016.13|6015.43|6016.01|6015.31|12
1732860350000|2024-11-29 06:05:50|6016.26|6015.56|6016.26|6015.56|6016.26|6015.56|6016.26|6015.56|18
1732860360000|2024-11-29 06:06:00|6016.13|6015.43|6016.26|6015.56|6016.26|6015.56|6016.01|6015.31|18
1732860370000|2024-11-29 06:06:10|6016.13|6015.43|6016.13|6015.43|6016.13|6015.43|6016.13|6015.43|0
1732860380000|2024-11-29 06:06:20|6016.26|6015.56|6016.26|6015.56|6016.26|6015.56|6016.13|6015.43|0
1732860400000|2024-11-29 06:06:40|6016.51|6015.81|6016.01|6015.31|6016.51|6015.81|6016.01|6015.31|38
1732860410000|2024-11-29 06:06:50|6016.26|6015.56|6016.26|6015.56|6016.26|6015.56|6016.26|6015.56|13
1732860420000|2024-11-29 06:07:00|6016.51|6015.81|6016.51|6015.81|6016.51|6015.81|6016.51|6015.81|16
1732860430000|2024-11-29 06:07:10|6016.38|6015.68|6016.26|6015.56|6016.38|6015.68|6016.26|6015.56|11
1732860450000|2024-11-29 06:07:30|6016.38|6015.68|6016.51|6015.81|6016.51|6015.81|6016.38|6015.68|5
1732860460000|2024-11-29 06:07:40|6016.38|6015.68|6016.26|6015.56|6016.38|6015.68|6016.26|6015.56|5
1732860470000|2024-11-29 06:07:50|6016.13|6015.43|6016.26|6015.56|6016.26|6015.56|6016.13|6015.43|17
1732860480000|2024-11-29 06:08:00|6016.13|6015.43|6016.26|6015.56|6016.26|6015.56|6016.13|6015.43|5
1732860510000|2024-11-29 06:08:30|6016.13|6015.43|6016.01|6015.31|6016.13|6015.43|6016.01|6015.31|10
1732860520000|2024-11-29 06:08:40|||||||||2
1732860530000|2024-11-29 06:08:50|6016.13|6015.43|6016.01|6015.31|6016.13|6015.43|6016.01|6015.31|14
1732860540000|2024-11-29 06:09:00|6016.13|6015.43|6016.13|6015.43|6016.26|6015.56|6016.13|6015.43|9
1732860550000|2024-11-29 06:09:10|6016.26|6015.56|6016.26|6015.56|6016.26|6015.56|6016.26|6015.56|0
1732860570000|2024-11-29 06:09:30|||||||||29
1732860600000|2024-11-29 06:10:00|6016.13|6015.43|6016.13|6015.43|6016.26|6015.56|6016.13|6015.43|8
1732860610000|2024-11-29 06:10:10|6016.26|6015.56|6016.26|6015.56|6016.26|6015.56|6016.13|6015.43|0
1732860620000|2024-11-29 06:10:20|6016.51|6015.81|6016.51|6015.81|6016.51|6015.81|6016.51|6015.81|12
1732860630000|2024-11-29 06:10:30|6016.26|6015.56|6016.26|6015.56|6016.26|6015.56|6016.26|6015.56|28
1732860640000|2024-11-29 06:10:40|6016.38|6015.68|6016.26|6015.56|6016.38|6015.68|6016.26|6015.56|7
1732860650000|2024-11-29 06:10:50|6016.51|6015.81|6016.51|6015.81|6016.51|6015.81|6016.51|6015.81|11
1732860660000|2024-11-29 06:11:00|6016.38|6015.68|6016.51|6015.81|6016.51|6015.81|6016.38|6015.68|7
1732860670000|2024-11-29 06:11:10|6016.63|6015.93|6016.76|6016.06|6016.76|6016.06|6016.63|6015.93|12
1732860680000|2024-11-29 06:11:20|6016.63|6015.93|6016.76|6016.06|6016.76|6016.06|6016.51|6015.81|18
1732860690000|2024-11-29 06:11:30|6016.63|6015.93|6016.51|6015.81|6016.63|6015.93|6016.51|6015.81|4
1732860700000|2024-11-29 06:11:40|6016.26|6015.56|6016.26|6015.56|6016.26|6015.56|6016.26|6015.56|10
1732860720000|2024-11-29 06:12:00|6016.13|6015.43|6016.01|6015.31|6016.13|6015.43|6016.01|6015.31|37
1732860760000|2024-11-29 06:12:40|||||||||1
1732860770000|2024-11-29 06:12:50|6015.88|6015.18|6015.88|6015.18|6016.01|6015.31|6015.88|6015.18|13
1732860780000|2024-11-29 06:13:00|6015.76|6015.06|6015.88|6015.18|6016.01|6015.31|6015.76|6015.06|23
1732860790000|2024-11-29 06:13:10|6016.01|6015.31|6016.01|6015.31|6016.01|6015.31|6015.76|6015.06|7
1732860820000|2024-11-29 06:13:40|||||||||5
1732860830000|2024-11-29 06:13:50|||||||||2
1732860840000|2024-11-29 06:14:00|6016.13|6015.43|6016.13|6015.43|6016.13|6015.43|6016.13|6015.43|0
1732860850000|2024-11-29 06:14:10|6016.01|6015.31|6016.01|6015.31|6016.01|6015.31|6016.01|6015.31|16
1732860900000|2024-11-29 06:15:00|6015.76|6015.06|6015.76|6015.06|6015.76|6015.06|6015.76|6015.06|20
1732860930000|2024-11-29 06:15:30|||||||||4
1732860940000|2024-11-29 06:15:40|6016.01|6015.31|6016.01|6015.31|6016.13|6015.43|6016.01|6015.31|35
1732860950000|2024-11-29 06:15:50|6016.13|6015.43|6016.01|6015.31|6016.26|6015.56|6016.01|6015.31|16
1732860960000|2024-11-29 06:16:00|6016.13|6015.43|6016.01|6015.31|6016.13|6015.43|6016.01|6015.31|2
1732860980000|2024-11-29 06:16:20|6016.13|6015.43|6016.01|6015.31|6016.13|6015.43|6016.01|6015.31|14
1732861000000|2024-11-29 06:16:40|||||||||1
1732861040000|2024-11-29 06:17:20|6015.88|6015.18|6015.51|6014.81|6015.88|6015.18|6015.51|6014.81|85
1732861060000|2024-11-29 06:17:40|||||||||6
1732861070000|2024-11-29 06:17:50|6015.26|6014.56|6015.01|6014.31|6015.26|6014.56|6015.01|6014.31|80
1732861080000|2024-11-29 06:18:00|6014.76|6014.06|6014.76|6014.06|6014.76|6014.06|6014.76|6014.06|21
1732861090000|2024-11-29 06:18:10|6015.01|6014.31|6015.01|6014.31|6015.01|6014.31|6015.01|6014.31|26
1732861100000|2024-11-29 06:18:20|||||||||2
1732861110000|2024-11-29 06:18:30|||||||||3
1732861130000|2024-11-29 06:18:50|6015.26|6014.56|6015.26|6014.56|6015.26|6014.56|6015.26|6014.56|12
1732861140000|2024-11-29 06:19:00|||||||||29
1732861180000|2024-11-29 06:19:40|||||||||8
1732861190000|2024-11-29 06:19:50|6015.13|6014.43|6015.26|6014.56|6015.26|6014.56|6015.13|6014.43|13
1732861200000|2024-11-29 06:20:00|6015.13|6014.43|6015.26|6014.56|6015.26|6014.56|6015.13|6014.43|13
1732861210000|2024-11-29 06:20:10|6015.13|6014.43|6015.26|6014.56|6015.26|6014.56|6015.13|6014.43|3
1732861220000|2024-11-29 06:20:20|6015.38|6014.68|6015.51|6014.81|6015.51|6014.81|6015.38|6014.68|11
1732861230000|2024-11-29 06:20:30|||||||||9
1732861250000|2024-11-29 06:20:50|6015.63|6014.93|6015.76|6015.06|6015.76|6015.06|6015.63|6014.93|9
1732861260000|2024-11-29 06:21:00|6015.88|6015.18|6015.76|6015.06|6015.88|6015.18|6015.76|6015.06|25
1732861290000|2024-11-29 06:21:30|||||||||24
1732861330000|2024-11-29 06:22:10|6015.88|6015.18|6015.76|6015.06|6015.88|6015.18|6015.76|6015.06|27
1732861360000|2024-11-29 06:22:40|||||||||16
1732861370000|2024-11-29 06:22:50|6015.88|6015.18|6016.01|6015.31|6016.01|6015.31|6015.76|6015.06|8
1732861380000|2024-11-29 06:23:00|||||||||4
1732861410000|2024-11-29 06:23:30|6015.76|6015.06|6015.76|6015.06|6015.76|6015.06|6015.76|6015.06|14
1732861420000|2024-11-29 06:23:40|||||||||3
1732861430000|2024-11-29 06:23:50|6015.51|6014.81|6015.63|6014.93|6015.76|6015.06|6015.51|6014.81|21
1732861440000|2024-11-29 06:24:00|6015.76|6015.06|6015.63|6014.93|6015.76|6015.06|6015.51|6014.81|10
1732861450000|2024-11-29 06:24:10|6015.76|6015.06|6015.76|6015.06|6015.76|6015.06|6015.76|6015.06|1
1732861490000|2024-11-29 06:24:50|6015.88|6015.18|6015.76|6015.06|6015.88|6015.18|6015.76|6015.06|26
1732861510000|2024-11-29 06:25:10|6015.51|6014.81|6015.26|6014.56|6015.51|6014.81|6015.26|6014.56|38
1732861520000|2024-11-29 06:25:20|||||||||5
1732861560000|2024-11-29 06:26:00|||||||||16
1732861570000|2024-11-29 06:26:10|||||||||2
1732861590000|2024-11-29 06:26:30|6015.13|6014.43|6015.26|6014.56|6015.26|6014.56|6015.01|6014.31|44
1732861610000|2024-11-29 06:26:50|6015.38|6014.68|6015.26|6014.56|6015.38|6014.68|6015.26|6014.56|10
1732861640000|2024-11-29 06:27:20|6015.13|6014.43|6015.01|6014.31|6015.13|6014.43|6015.01|6014.31|18
1732861650000|2024-11-29 06:27:30|||||||||3
1732861670000|2024-11-29 06:27:50|6014.88|6014.18|6014.76|6014.06|6014.88|6014.18|6014.76|6014.06|20
1732861680000|2024-11-29 06:28:00|6015.01|6014.31|6015.01|6014.31|6015.01|6014.31|6015.01|6014.31|18
1732861700000|2024-11-29 06:28:20|||||||||6
1732861720000|2024-11-29 06:28:40|6015.26|6014.56|6015.01|6014.31|6015.26|6014.56|6015.01|6014.31|41
1732861730000|2024-11-29 06:28:50|6015.13|6014.43|6014.88|6014.18|6015.13|6014.43|6014.88|6014.18|8
1732861740000|2024-11-29 06:29:00|6015.01|6014.31|6014.76|6014.06|6015.01|6014.31|6014.76|6014.06|13
1732861750000|2024-11-29 06:29:10|6014.88|6014.18|6015.01|6014.31|6015.01|6014.31|6014.88|6014.18|11
1732861760000|2024-11-29 06:29:20|6014.88|6014.18|6014.88|6014.18|6014.88|6014.18|6014.76|6014.06|14
1732861770000|2024-11-29 06:29:30|6014.76|6014.06|6014.88|6014.18|6014.88|6014.18|6014.76|6014.06|10
1732861780000|2024-11-29 06:29:40|6015.01|6014.31|6015.01|6014.31|6015.01|6014.31|6015.01|6014.31|0
1732861790000|2024-11-29 06:29:50|6015.26|6014.56|6015.01|6014.31|6015.26|6014.56|6015.01|6014.31|28
1732861800000|2024-11-29 06:30:00|6015.26|6014.56|6015.51|6014.81|6015.51|6014.81|6015.13|6014.43|42
1732861810000|2024-11-29 06:30:10|6015.63|6014.93|6015.63|6014.93|6015.76|6015.06|6015.51|6014.81|41
1732861820000|2024-11-29 06:30:20|6015.51|6014.81|6016.01|6015.31|6016.01|6015.31|6015.51|6014.81|21
1732861830000|2024-11-29 06:30:30|6016.26|6015.56|6016.01|6015.31|6016.26|6015.56|6016.01|6015.31|32
1732861840000|2024-11-29 06:30:40|6016.13|6015.43|6016.26|6015.56|6016.26|6015.56|6016.01|6015.31|11
1732861850000|2024-11-29 06:30:50|6016.01|6015.31|6016.26|6015.56|6016.26|6015.56|6016.01|6015.31|30
1732861860000|2024-11-29 06:31:00|6016.51|6015.81|6016.76|6016.06|6016.76|6016.06|6016.51|6015.81|82
1732861870000|2024-11-29 06:31:10|6016.88|6016.18|6017.01|6016.31|6017.01|6016.31|6016.88|6016.18|51
1732861880000|2024-11-29 06:31:20|6017.13|6016.43|6016.76|6016.06|6017.26|6016.56|6016.63|6015.93|36
1732861890000|2024-11-29 06:31:30|6016.88|6016.18|6017.01|6016.31|6017.01|6016.31|6016.76|6016.06|24
1732861900000|2024-11-29 06:31:40|6017.13|6016.43|6017.26|6016.56|6017.26|6016.56|6017.13|6016.43|17
1732861910000|2024-11-29 06:31:50|6017.01|6016.31|6017.01|6016.31|6017.01|6016.31|6017.01|6016.31|12
1732861920000|2024-11-29 06:32:00|||||||||6
1732861940000|2024-11-29 06:32:20|6016.88|6016.18|6017.01|6016.31|6017.13|6016.43|6016.88|6016.18|38
1732861950000|2024-11-29 06:32:30|6016.88|6016.18|6017.01|6016.31|6017.01|6016.31|6016.88|6016.18|22
1732861960000|2024-11-29 06:32:40|6016.88|6016.18|6016.76|6016.06|6017.01|6016.31|6016.76|6016.06|7
1732861970000|2024-11-29 06:32:50|6016.63|6015.93|6016.51|6015.81|6016.76|6016.06|6016.51|6015.81|10
1732861980000|2024-11-29 06:33:00|6016.63|6015.93|6016.51|6015.81|6016.63|6015.93|6016.51|6015.81|19
1732861990000|2024-11-29 06:33:10|6016.63|6015.93|6016.76|6016.06|6016.76|6016.06|6016.51|6015.81|36
1732862000000|2024-11-29 06:33:20|6016.88|6016.18|6016.76|6016.06|6016.88|6016.18|6016.76|6016.06|12
1732862020000|2024-11-29 06:33:40|6016.63|6015.93|6016.51|6015.81|6016.63|6015.93|6016.51|6015.81|15
1732862030000|2024-11-29 06:33:50|||||||||1
1732862040000|2024-11-29 06:34:00|||||||||9
1732862050000|2024-11-29 06:34:10|||||||||6
1732862060000|2024-11-29 06:34:20|6016.76|6016.06|6016.51|6015.81|6016.76|6016.06|6016.51|6015.81|37
1732862070000|2024-11-29 06:34:30|6016.38|6015.68|6016.01|6015.31|6016.38|6015.68|6016.01|6015.31|6
1732862080000|2024-11-29 06:34:40|6016.26|6015.56|6016.38|6015.68|6016.38|6015.68|6016.01|6015.31|38
1732862090000|2024-11-29 06:34:50|6016.51|6015.81|6016.51|6015.81|6016.51|6015.81|6016.38|6015.68|19
1732862100000|2024-11-29 06:35:00|6016.38|6015.68|6016.51|6015.81|6016.51|6015.81|6016.38|6015.68|3
1732862110000|2024-11-29 06:35:10|6016.63|6015.93|6016.51|6015.81|6016.63|6015.93|6016.51|6015.81|8
1732862130000|2024-11-29 06:35:30|6016.63|6015.93|6016.76|6016.06|6016.76|6016.06|6016.63|6015.93|8
1732862140000|2024-11-29 06:35:40|6016.63|6015.93|6017.01|6016.31|6017.01|6016.31|6016.63|6015.93|22
1732862160000|2024-11-29 06:36:00|||||||||2
1732862170000|2024-11-29 06:36:10|6016.88|6016.18|6017.01|6016.31|6017.01|6016.31|6016.88|6016.18|10
1732862180000|2024-11-29 06:36:20|6017.26|6016.56|6017.26|6016.56|6017.26|6016.56|6017.26|6016.56|14
1732862190000|2024-11-29 06:36:30|||||||||4
1732862200000|2024-11-29 06:36:40|6017.51|6016.81|6017.51|6016.81|6017.51|6016.81|6017.51|6016.81|25
1732862210000|2024-11-29 06:36:50|6017.26|6016.56|6017.38|6016.68|6017.38|6016.68|6017.26|6016.56|11
1732862220000|2024-11-29 06:37:00|6017.26|6016.56|6017.01|6016.31|6017.26|6016.56|6017.01|6016.31|21
1732862230000|2024-11-29 06:37:10|6016.76|6016.06|6016.88|6016.18|6016.88|6016.18|6016.76|6016.06|32
1732862240000|2024-11-29 06:37:20|6016.76|6016.06|6016.88|6016.18|6016.88|6016.18|6016.76|6016.06|4
1732862250000|2024-11-29 06:37:30|6016.76|6016.06|6016.51|6015.81|6016.88|6016.18|6016.51|6015.81|7
1732862270000|2024-11-29 06:37:50|6016.63|6015.93|6017.01|6016.31|6017.01|6016.31|6016.63|6015.93|6
1732862280000|2024-11-29 06:38:00|6016.88|6016.18|6016.76|6016.06|6016.88|6016.18|6016.76|6016.06|10
1732862290000|2024-11-29 06:38:10|6016.88|6016.18|6017.01|6016.31|6017.01|6016.31|6016.76|6016.06|3
1732862310000|2024-11-29 06:38:30|6016.88|6016.18|6017.01|6016.31|6017.01|6016.31|6016.76|6016.06|33
1732862320000|2024-11-29 06:38:40|6016.76|6016.06|6016.51|6015.81|6016.76|6016.06|6016.51|6015.81|14
1732862330000|2024-11-29 06:38:50|6016.63|6015.93|6016.63|6015.93|6016.76|6016.06|6016.63|6015.93|12
1732862340000|2024-11-29 06:39:00|6016.76|6016.06|6016.76|6016.06|6016.76|6016.06|6016.76|6016.06|0
1732862350000|2024-11-29 06:39:10|6016.63|6015.93|6016.63|6015.93|6016.76|6016.06|6016.63|6015.93|3
1732862360000|2024-11-29 06:39:20|6016.51|6015.81|6016.76|6016.06|6016.76|6016.06|6016.51|6015.81|4
1732862380000|2024-11-29 06:39:40|6016.63|6015.93|6016.51|6015.81|6016.63|6015.93|6016.51|6015.81|2
1732862390000|2024-11-29 06:39:50|6016.26|6015.56|6016.26|6015.56|6016.26|6015.56|6016.26|6015.56|27
1732862400000|2024-11-29 06:40:00|6016.51|6015.81|6016.51|6015.81|6016.51|6015.81|6016.26|6015.56|22
1732862410000|2024-11-29 06:40:10|6016.38|6015.68|6016.38|6015.68|6016.38|6015.68|6016.26|6015.56|2
1732862420000|2024-11-29 06:40:20|6016.51|6015.81|6016.51|6015.81|6016.51|6015.81|6016.26|6015.56|16
1732862430000|2024-11-29 06:40:30|6016.38|6015.68|6016.26|6015.56|6016.51|6015.81|6016.26|6015.56|19
1732862440000|2024-11-29 06:40:40|6016.51|6015.81|6016.51|6015.81|6016.51|6015.81|6016.51|6015.81|3
1732862450000|2024-11-29 06:40:50|6016.76|6016.06|6016.76|6016.06|6016.76|6016.06|6016.76|6016.06|4
1732862460000|2024-11-29 06:41:00|6016.63|6015.93|6016.76|6016.06|6016.76|6016.06|6016.63|6015.93|0
1732862480000|2024-11-29 06:41:20|6017.01|6016.31|6017.01|6016.31|6017.01|6016.31|6017.01|6016.31|12
1732862490000|2024-11-29 06:41:30|6017.26|6016.56|6017.26|6016.56|6017.26|6016.56|6017.13|6016.43|23
1732862500000|2024-11-29 06:41:40|6017.13|6016.43|6017.01|6016.31|6017.13|6016.43|6017.01|6016.31|8
1732862520000|2024-11-29 06:42:00|||||||||1
1732862540000|2024-11-29 06:42:20|6017.26|6016.56|6017.01|6016.31|6017.26|6016.56|6017.01|6016.31|13
1732862550000|2024-11-29 06:42:30|6016.76|6016.06|6016.76|6016.06|6016.76|6016.06|6016.76|6016.06|1
1732862590000|2024-11-29 06:43:10|6016.51|6015.81|6016.51|6015.81|6016.51|6015.81|6016.51|6015.81|8
1732862610000|2024-11-29 06:43:30|6016.38|6015.68|6016.51|6015.81|6016.51|6015.81|6016.26|6015.56|10
1732862620000|2024-11-29 06:43:40|||||||||3
1732862630000|2024-11-29 06:43:50|6016.38|6015.68|6016.51|6015.81|6016.51|6015.81|6016.26|6015.56|13
1732862640000|2024-11-29 06:44:00|||||||||5
1732862650000|2024-11-29 06:44:10|6016.63|6015.93|6016.76|6016.06|6016.76|6016.06|6016.63|6015.93|11
1732862660000|2024-11-29 06:44:20|6016.88|6016.18|6017.01|6016.31|6017.01|6016.31|6016.88|6016.18|5
1732862670000|2024-11-29 06:44:30|6016.88|6016.18|6016.88|6016.18|6017.01|6016.31|6016.88|6016.18|5
1732862680000|2024-11-29 06:44:40|6016.76|6016.06|6016.76|6016.06|6016.88|6016.18|6016.76|6016.06|2
1732862700000|2024-11-29 06:45:00|6017.01|6016.31|6016.76|6016.06|6017.01|6016.31|6016.76|6016.06|62
1732862710000|2024-11-29 06:45:10|6016.51|6015.81|6016.26|6015.56|6016.51|6015.81|6016.26|6015.56|25
1732862720000|2024-11-29 06:45:20|6016.38|6015.68|6016.51|6015.81|6016.51|6015.81|6016.26|6015.56|25
1732862730000|2024-11-29 06:45:30|||||||||1
1732862750000|2024-11-29 06:45:50|||||||||1
1732862770000|2024-11-29 06:46:10|6016.38|6015.68|6016.51|6015.81|6016.51|6015.81|6016.26|6015.56|15
1732862780000|2024-11-29 06:46:20|6016.38|6015.68|6016.26|6015.56|6016.38|6015.68|6016.26|6015.56|2
1732862790000|2024-11-29 06:46:30|6016.13|6015.43|6015.76|6015.06|6016.13|6015.43|6015.76|6015.06|30
1732862820000|2024-11-29 06:47:00|6015.63|6014.93|6015.51|6014.81|6015.76|6015.06|6015.51|6014.81|8
1732862830000|2024-11-29 06:47:10|||||||||29
1732862840000|2024-11-29 06:47:20|6015.63|6014.93|6015.51|6014.81|6015.63|6014.93|6015.51|6014.81|6
1732862850000|2024-11-29 06:47:30|6015.63|6014.93|6015.51|6014.81|6015.63|6014.93|6015.51|6014.81|9
1732862860000|2024-11-29 06:47:40|6015.26|6014.56|6015.26|6014.56|6015.26|6014.56|6015.26|6014.56|53
1732862870000|2024-11-29 06:47:50|6015.13|6014.43|6015.26|6014.56|6015.26|6014.56|6015.01|6014.31|14
1732862890000|2024-11-29 06:48:10|||||||||1
1732862900000|2024-11-29 06:48:20|6015.51|6014.81|6015.51|6014.81|6015.51|6014.81|6015.51|6014.81|14
1732862910000|2024-11-29 06:48:30|6015.38|6014.68|6015.38|6014.68|6015.38|6014.68|6015.38|6014.68|16
1732862930000|2024-11-29 06:48:50|6015.26|6014.56|6015.26|6014.56|6015.26|6014.56|6015.26|6014.56|5
1732862950000|2024-11-29 06:49:10|6015.38|6014.68|6015.76|6015.06|6015.76|6015.06|6015.26|6014.56|24
1732862970000|2024-11-29 06:49:30|6015.88|6015.18|6016.01|6015.31|6016.01|6015.31|6015.88|6015.18|5
1732862980000|2024-11-29 06:49:40|6015.76|6015.06|6015.76|6015.06|6015.88|6015.18|6015.76|6015.06|18
1732862990000|2024-11-29 06:49:50|6015.88|6015.18|6015.76|6015.06|6015.88|6015.18|6015.76|6015.06|2
1732863000000|2024-11-29 06:50:00|6015.88|6015.18|6016.01|6015.31|6016.26|6015.56|6015.88|6015.18|11
1732863020000|2024-11-29 06:50:20|6015.76|6015.06|6015.76|6015.06|6015.76|6015.06|6015.76|6015.06|8
1732863030000|2024-11-29 06:50:30|||||||||1
1732863050000|2024-11-29 06:50:50|6015.63|6014.93|6015.63|6014.93|6015.63|6014.93|6015.51|6014.81|2
1732863060000|2024-11-29 06:51:00|6015.76|6015.06|6015.76|6015.06|6015.76|6015.06|6015.76|6015.06|0
1732863080000|2024-11-29 06:51:20|6015.63|6014.93|6015.51|6014.81|6015.63|6014.93|6015.51|6014.81|0
1732863100000|2024-11-29 06:51:40|6015.38|6014.68|6015.51|6014.81|6015.51|6014.81|6015.38|6014.68|5
1732863120000|2024-11-29 06:52:00|6015.38|6014.68|6015.38|6014.68|6015.51|6014.81|6015.26|6014.56|17
1732863130000|2024-11-29 06:52:10|6015.26|6014.56|6014.63|6013.93|6015.26|6014.56|6014.51|6013.81|38
1732863140000|2024-11-29 06:52:20|6014.51|6013.81|6014.51|6013.81|6014.51|6013.81|6014.26|6013.56|47
1732863150000|2024-11-29 06:52:30|||||||||26
1732863160000|2024-11-29 06:52:40|6014.38|6013.68|6014.51|6013.81|6014.51|6013.81|6014.38|6013.68|7
1732863180000|2024-11-29 06:53:00|6014.26|6013.56|6013.88|6013.18|6014.26|6013.56|6013.76|6013.06|95
1732863190000|2024-11-29 06:53:10|6014.01|6013.31|6014.01|6013.31|6014.01|6013.31|6014.01|6013.31|18
1732863200000|2024-11-29 06:53:20|6013.76|6013.06|6014.26|6013.56|6014.26|6013.56|6013.76|6013.06|33
1732863210000|2024-11-29 06:53:30|6014.38|6013.68|6014.26|6013.56|6014.51|6013.81|6014.26|6013.56|15
1732863220000|2024-11-29 06:53:40|6014.38|6013.68|6014.51|6013.81|6014.51|6013.81|6014.38|6013.68|5
1732863230000|2024-11-29 06:53:50|6014.63|6013.93|6014.76|6014.06|6014.76|6014.06|6014.63|6013.93|3
1732863240000|2024-11-29 06:54:00|||||||||5
1732863250000|2024-11-29 06:54:10|6014.51|6013.81|6014.51|6013.81|6014.51|6013.81|6014.51|6013.81|4
1732863260000|2024-11-29 06:54:20|6014.63|6013.93|6014.76|6014.06|6014.76|6014.06|6014.51|6013.81|1
1732863270000|2024-11-29 06:54:30|6014.63|6013.93|6014.51|6013.81|6014.76|6014.06|6014.26|6013.56|37
1732863280000|2024-11-29 06:54:40|6014.38|6013.68|6014.51|6013.81|6014.51|6013.81|6014.38|6013.68|0
1732863290000|2024-11-29 06:54:50|6014.76|6014.06|6014.76|6014.06|6014.76|6014.06|6014.76|6014.06|8
1732863300000|2024-11-29 06:55:00|6014.88|6014.18|6015.01|6014.31|6015.01|6014.31|6014.88|6014.18|15
1732863310000|2024-11-29 06:55:10|6014.76|6014.06|6015.01|6014.31|6015.01|6014.31|6014.76|6014.06|3
1732863330000|2024-11-29 06:55:30|6015.13|6014.43|6015.01|6014.31|6015.13|6014.43|6015.01|6014.31|0
1732863340000|2024-11-29 06:55:40|6015.13|6014.43|6015.26|6014.56|6015.26|6014.56|6015.13|6014.43|5
1732863360000|2024-11-29 06:56:00|6015.51|6014.81|6015.63|6014.93|6015.76|6015.06|6015.51|6014.81|30
1732863370000|2024-11-29 06:56:10|6015.76|6015.06|6015.76|6015.06|6015.76|6015.06|6015.51|6014.81|3
1732863410000|2024-11-29 06:56:50|||||||||2
1732863420000|2024-11-29 06:57:00|6015.88|6015.18|6015.76|6015.06|6015.88|6015.18|6015.51|6014.81|16
1732863430000|2024-11-29 06:57:10|6015.88|6015.18|6015.88|6015.18|6015.88|6015.18|6015.76|6015.06|8
1732863440000|2024-11-29 06:57:20|6016.01|6015.31|6016.01|6015.31|6016.01|6015.31|6016.01|6015.31|0
1732863450000|2024-11-29 06:57:30|||||||||2
1732863460000|2024-11-29 06:57:40|6016.13|6015.43|6016.13|6015.43|6016.26|6015.56|6016.13|6015.43|16
1732863470000|2024-11-29 06:57:50|6016.01|6015.31|6016.01|6015.31|6016.01|6015.31|6016.01|6015.31|0
1732863480000|2024-11-29 06:58:00|6016.13|6015.43|6016.26|6015.56|6016.26|6015.56|6016.01|6015.31|10
1732863490000|2024-11-29 06:58:10|||||||||2
1732863510000|2024-11-29 06:58:30|6016.13|6015.43|6016.26|6015.56|6016.26|6015.56|6016.13|6015.43|13
1732863520000|2024-11-29 06:58:40|6016.13|6015.43|6016.26|6015.56|6016.26|6015.56|6016.13|6015.43|7
1732863530000|2024-11-29 06:58:50|6016.13|6015.43|6016.13|6015.43|6016.13|6015.43|6016.13|6015.43|2
1732863540000|2024-11-29 06:59:00|6016.26|6015.56|6016.01|6015.31|6016.26|6015.56|6016.01|6015.31|4
1732863560000|2024-11-29 06:59:20|6015.76|6015.06|6015.76|6015.06|6015.76|6015.06|6015.76|6015.06|6
1732863570000|2024-11-29 06:59:30|||||||||1
1732863580000|2024-11-29 06:59:40|6016.01|6015.31|6016.01|6015.31|6016.01|6015.31|6016.01|6015.31|9
1732863590000|2024-11-29 06:59:50|||||||||1
1732863600000|2024-11-29 07:00:00|6016.13|6015.43|6015.76|6015.06|6016.26|6015.56|6015.76|6015.06|39
1732863610000|2024-11-29 07:00:10|6015.51|6014.81|6015.76|6015.06|6016.01|6015.31|6015.51|6014.81|39
1732863620000|2024-11-29 07:00:20|6015.88|6015.18|6015.63|6014.93|6016.01|6015.31|6015.51|6014.81|6
1732863630000|2024-11-29 07:00:30|6015.51|6014.81|6015.51|6014.81|6015.76|6015.06|6015.26|6014.56|11
1732863640000|2024-11-29 07:00:40|6015.63|6014.93|6015.76|6015.06|6016.01|6015.31|6015.51|6014.81|20
1732863650000|2024-11-29 07:00:50|6015.88|6015.18|6015.88|6015.18|6016.01|6015.31|6015.76|6015.06|1
1732863660000|2024-11-29 07:01:00|6015.76|6015.06|6015.26|6014.56|6016.01|6015.31|6015.26|6014.56|15
1732863670000|2024-11-29 07:01:10|6015.38|6014.68|6015.26|6014.56|6015.51|6014.81|6015.26|6014.56|20
1732863680000|2024-11-29 07:01:20|6015.38|6014.68|6015.01|6014.31|6015.38|6014.68|6014.88|6014.18|8
1732863690000|2024-11-29 07:01:30|6015.13|6014.43|6015.01|6014.31|6015.26|6014.56|6015.01|6014.31|5
1732863700000|2024-11-29 07:01:40|6015.13|6014.43|6015.26|6014.56|6015.26|6014.56|6015.01|6014.31|8
1732863710000|2024-11-29 07:01:50|6015.13|6014.43|6014.51|6013.81|6015.26|6014.56|6014.51|6013.81|111
1732863720000|2024-11-29 07:02:00|6014.76|6014.06|6014.51|6013.81|6014.76|6014.06|6014.13|6013.43|21
1732863730000|2024-11-29 07:02:10|6014.38|6013.68|6014.26|6013.56|6014.51|6013.81|6014.26|6013.56|1
1732863740000|2024-11-29 07:02:20|6014.01|6013.31|6013.26|6012.56|6014.26|6013.56|6013.26|6012.56|59
1732863750000|2024-11-29 07:02:30|||||||||38
1732863760000|2024-11-29 07:02:40|6013.38|6012.68|6013.76|6013.06|6014.01|6013.31|6013.38|6012.68|45
1732863770000|2024-11-29 07:02:50|6013.88|6013.18|6014.13|6013.43|6014.13|6013.43|6013.88|6013.18|20
1732863780000|2024-11-29 07:03:00|6014.01|6013.31|6014.26|6013.56|6014.26|6013.56|6013.76|6013.06|36
1732863790000|2024-11-29 07:03:10|6014.38|6013.68|6014.76|6014.06|6014.76|6014.06|6014.26|6013.56|22
1732863800000|2024-11-29 07:03:20|6014.88|6014.18|6014.26|6013.56|6014.88|6014.18|6014.26|6013.56|15
1732863810000|2024-11-29 07:03:30|6014.01|6013.31|6014.51|6013.81|6014.51|6013.81|6014.01|6013.31|25
1732863820000|2024-11-29 07:03:40|6014.38|6013.68|6014.51|6013.81|6014.51|6013.81|6014.38|6013.68|10
1732863830000|2024-11-29 07:03:50|6014.38|6013.68|6014.38|6013.68|6014.38|6013.68|6014.38|6013.68|1
1732863840000|2024-11-29 07:04:00|6014.51|6013.81|6014.26|6013.56|6014.76|6014.06|6014.26|6013.56|16
1732863850000|2024-11-29 07:04:10|6014.38|6013.68|6014.26|6013.56|6014.51|6013.81|6014.26|6013.56|9
1732863860000|2024-11-29 07:04:20|6014.01|6013.31|6014.26|6013.56|6014.26|6013.56|6014.01|6013.31|10
1732863870000|2024-11-29 07:04:30|6014.51|6013.81|6014.63|6013.93|6014.76|6014.06|6014.51|6013.81|10
1732863880000|2024-11-29 07:04:40|6014.51|6013.81|6014.26|6013.56|6014.51|6013.81|6014.26|6013.56|3
1732863890000|2024-11-29 07:04:50|||||||||1
1732863900000|2024-11-29 07:05:00|6014.13|6013.43|6014.51|6013.81|6014.51|6013.81|6013.76|6013.06|13
1732863910000|2024-11-29 07:05:10|6014.38|6013.68|6014.51|6013.81|6014.51|6013.81|6014.26|6013.56|6
1732863920000|2024-11-29 07:05:20|||||||||4
1732863930000|2024-11-29 07:05:30|||||||||1
1732863940000|2024-11-29 07:05:40|6014.63|6013.93|6014.51|6013.81|6014.76|6014.06|6014.51|6013.81|7
1732863950000|2024-11-29 07:05:50|6014.63|6013.93|6014.76|6014.06|6014.76|6014.06|6014.51|6013.81|8
1732863960000|2024-11-29 07:06:00|6014.63|6013.93|6014.51|6013.81|6014.63|6013.93|6014.38|6013.68|11
1732863970000|2024-11-29 07:06:10|6014.38|6013.68|6014.01|6013.31|6014.38|6013.68|6014.01|6013.31|11
1732863980000|2024-11-29 07:06:20|6013.88|6013.18|6013.76|6013.06|6014.01|6013.31|6013.51|6012.81|37
1732863990000|2024-11-29 07:06:30|6013.88|6013.18|6013.76|6013.06|6014.01|6013.31|6013.76|6013.06|36
1732864000000|2024-11-29 07:06:40|6013.63|6012.93|6013.76|6013.06|6013.76|6013.06|6013.63|6012.93|9
1732864010000|2024-11-29 07:06:50|6013.63|6012.93|6013.76|6013.06|6013.76|6013.06|6013.63|6012.93|4
1732864020000|2024-11-29 07:07:00|6013.63|6012.93|6014.01|6013.31|6014.01|6013.31|6013.63|6012.93|16
1732864030000|2024-11-29 07:07:10|6014.38|6013.68|6013.88|6013.18|6014.51|6013.81|6013.76|6013.06|13
1732864040000|2024-11-29 07:07:20|6013.76|6013.06|6013.76|6013.06|6013.76|6013.06|6013.76|6013.06|0
1732864050000|2024-11-29 07:07:30|6013.51|6012.81|6012.26|6011.56|6013.76|6013.06|6012.26|6011.56|180
1732864060000|2024-11-29 07:07:40|6012.51|6011.81|6012.76|6012.06|6012.76|6012.06|6012.51|6011.81|38
1732864070000|2024-11-29 07:07:50|6012.63|6011.93|6012.88|6012.18|6013.01|6012.31|6012.63|6011.93|7
1732864080000|2024-11-29 07:08:00|6012.76|6012.06|6013.26|6012.56|6013.26|6012.56|6012.76|6012.06|54
1732864090000|2024-11-29 07:08:10|6013.13|6012.43|6012.76|6012.06|6013.26|6012.56|6012.76|6012.06|38
1732864100000|2024-11-29 07:08:20|6012.88|6012.18|6013.26|6012.56|6013.26|6012.56|6012.88|6012.18|26
1732864110000|2024-11-29 07:08:30|6013.51|6012.81|6012.88|6012.18|6013.51|6012.81|6012.76|6012.06|68
1732864120000|2024-11-29 07:08:40|6013.01|6012.31|6013.01|6012.31|6013.01|6012.31|6012.76|6012.06|11
1732864130000|2024-11-29 07:08:50|6012.88|6012.18|6012.76|6012.06|6012.88|6012.18|6012.76|6012.06|1
1732864140000|2024-11-29 07:09:00|6012.88|6012.18|6013.01|6012.31|6013.01|6012.31|6012.88|6012.18|10
1732864150000|2024-11-29 07:09:10|6012.88|6012.18|6012.76|6012.06|6013.01|6012.31|6012.76|6012.06|13
1732864160000|2024-11-29 07:09:20|||||||||6
1732864170000|2024-11-29 07:09:30|6012.88|6012.18|6013.01|6012.31|6013.01|6012.31|6012.88|6012.18|11
1732864180000|2024-11-29 07:09:40|||||||||3
1732864190000|2024-11-29 07:09:50|6013.13|6012.43|6013.13|6012.43|6013.26|6012.56|6013.13|6012.43|13
1732864200000|2024-11-29 07:10:00|6013.26|6012.56|6013.26|6012.56|6013.26|6012.56|6012.76|6012.06|34
1732864210000|2024-11-29 07:10:10|6013.38|6012.68|6013.51|6012.81|6013.51|6012.81|6013.38|6012.68|15
1732864220000|2024-11-29 07:10:20|6013.26|6012.56|6013.51|6012.81|6013.51|6012.81|6013.26|6012.56|5
1732864230000|2024-11-29 07:10:30|6013.38|6012.68|6012.76|6012.06|6013.51|6012.81|6012.76|6012.06|72
1732864240000|2024-11-29 07:10:40|6012.51|6011.81|6012.51|6011.81|6012.51|6011.81|6012.26|6011.56|38
1732864250000|2024-11-29 07:10:50|6012.63|6011.93|6012.76|6012.06|6012.76|6012.06|6012.63|6011.93|15
1732864260000|2024-11-29 07:11:00|||||||||5
1732864280000|2024-11-29 07:11:20|||||||||22
1732864290000|2024-11-29 07:11:30|6012.88|6012.18|6013.01|6012.31|6013.01|6012.31|6012.76|6012.06|23
1732864300000|2024-11-29 07:11:40|6012.88|6012.18|6012.76|6012.06|6013.01|6012.31|6012.76|6012.06|5
1732864310000|2024-11-29 07:11:50|6012.88|6012.18|6012.88|6012.18|6013.01|6012.31|6012.76|6012.06|6
1732864320000|2024-11-29 07:12:00|6013.01|6012.31|6013.13|6012.43|6013.26|6012.56|6013.01|6012.31|32
1732864330000|2024-11-29 07:12:10|6013.26|6012.56|6013.13|6012.43|6013.26|6012.56|6013.01|6012.31|4
1732864340000|2024-11-29 07:12:20|6013.01|6012.31|6013.01|6012.31|6013.01|6012.31|6013.01|6012.31|0
1732864350000|2024-11-29 07:12:30|6012.76|6012.06|6012.76|6012.06|6013.01|6012.31|6012.76|6012.06|28
1732864360000|2024-11-29 07:12:40|6012.88|6012.18|6013.01|6012.31|6013.01|6012.31|6012.88|6012.18|4
1732864370000|2024-11-29 07:12:50|6012.88|6012.18|6012.88|6012.18|6013.01|6012.31|6012.76|6012.06|0
1732864380000|2024-11-29 07:13:00|6013.01|6012.31|6013.01|6012.31|6013.01|6012.31|6012.76|6012.06|4
1732864410000|2024-11-29 07:13:30|6012.88|6012.18|6012.76|6012.06|6013.01|6012.31|6012.76|6012.06|12
1732864420000|2024-11-29 07:13:40|6012.88|6012.18|6013.26|6012.56|6013.26|6012.56|6012.88|6012.18|5
1732864440000|2024-11-29 07:14:00|6013.13|6012.43|6013.13|6012.43|6013.13|6012.43|6013.01|6012.31|15
1732864450000|2024-11-29 07:14:10|6013.26|6012.56|6013.01|6012.31|6013.26|6012.56|6013.01|6012.31|3
1732864470000|2024-11-29 07:14:30|6013.13|6012.43|6013.13|6012.43|6013.26|6012.56|6013.01|6012.31|7
1732864480000|2024-11-29 07:14:40|6013.01|6012.31|6012.76|6012.06|6013.13|6012.43|6012.76|6012.06|5
1732864490000|2024-11-29 07:14:50|6012.88|6012.18|6013.01|6012.31|6013.01|6012.31|6012.76|6012.06|2
1732864500000|2024-11-29 07:15:00|6012.88|6012.18|6012.51|6011.81|6013.01|6012.31|6012.26|6011.56|42
1732864510000|2024-11-29 07:15:10|6012.26|6011.56|6012.26|6011.56|6012.26|6011.56|6012.26|6011.56|2
1732864520000|2024-11-29 07:15:20|6012.13|6011.43|6012.26|6011.56|6012.51|6011.81|6012.01|6011.31|67
1732864530000|2024-11-29 07:15:30|6012.13|6011.43|6012.01|6011.31|6012.26|6011.56|6012.01|6011.31|10
1732864540000|2024-11-29 07:15:40|6011.88|6011.18|6011.76|6011.06|6011.88|6011.18|6011.76|6011.06|20
1732864550000|2024-11-29 07:15:50|6011.51|6010.81|6011.76|6011.06|6011.76|6011.06|6011.26|6010.56|43
1732864560000|2024-11-29 07:16:00|6011.88|6011.18|6011.26|6010.56|6011.88|6011.18|6011.26|6010.56|58
1732864570000|2024-11-29 07:16:10|6011.51|6010.81|6011.51|6010.81|6011.51|6010.81|6011.26|6010.56|29
1732864580000|2024-11-29 07:16:20|6011.38|6010.68|6011.26|6010.56|6011.38|6010.68|6011.26|6010.56|2
1732864590000|2024-11-29 07:16:30|6011.38|6010.68|6010.76|6010.06|6011.51|6010.81|6010.76|6010.06|101
1732864600000|2024-11-29 07:16:40|6010.63|6009.93|6011.26|6010.56|6011.26|6010.56|6010.63|6009.93|47
1732864610000|2024-11-29 07:16:50|6011.13|6010.43|6011.01|6010.31|6011.26|6010.56|6010.76|6010.06|25
1732864620000|2024-11-29 07:17:00|6010.88|6010.18|6010.76|6010.06|6011.01|6010.31|6010.76|6010.06|19
1732864630000|2024-11-29 07:17:10|6010.88|6010.18|6010.51|6009.81|6011.01|6010.31|6010.51|6009.81|6
1732864640000|2024-11-29 07:17:20|6010.76|6010.06|6010.76|6010.06|6010.76|6010.06|6010.63|6009.93|7
1732864650000|2024-11-29 07:17:30|6010.63|6009.93|6010.76|6010.06|6011.01|6010.31|6010.63|6009.93|28
1732864660000|2024-11-29 07:17:40|||||||||1
1732864670000|2024-11-29 07:17:50|6011.01|6010.31|6011.01|6010.31|6011.01|6010.31|6011.01|6010.31|7
1732864680000|2024-11-29 07:18:00|6010.88|6010.18|6011.01|6010.31|6011.01|6010.31|6010.76|6010.06|31
1732864690000|2024-11-29 07:18:10|6011.13|6010.43|6011.13|6010.43|6011.26|6010.56|6011.01|6010.31|10
1732864700000|2024-11-29 07:18:20|6011.26|6010.56|6011.01|6010.31|6011.26|6010.56|6011.01|6010.31|21
1732864710000|2024-11-29 07:18:30|6010.88|6010.18|6011.01|6010.31|6011.01|6010.31|6010.88|6010.18|3
1732864720000|2024-11-29 07:18:40|6010.88|6010.18|6010.88|6010.18|6010.88|6010.18|6010.76|6010.06|3
1732864730000|2024-11-29 07:18:50|6010.76|6010.06|6011.26|6010.56|6011.26|6010.56|6010.76|6010.06|9
1732864740000|2024-11-29 07:19:00|6011.38|6010.68|6011.76|6011.06|6012.01|6011.31|6011.38|6010.68|45
1732864750000|2024-11-29 07:19:10|6011.88|6011.18|6012.13|6011.43|6012.13|6011.43|6011.76|6011.06|19
1732864760000|2024-11-29 07:19:20|6012.01|6011.31|6012.26|6011.56|6012.26|6011.56|6012.01|6011.31|1
1732864770000|2024-11-29 07:19:30|6012.38|6011.68|6012.38|6011.68|6012.38|6011.68|6012.26|6011.56|5
1732864780000|2024-11-29 07:19:40|6012.26|6011.56|6012.51|6011.81|6012.51|6011.81|6012.26|6011.56|27
1732864790000|2024-11-29 07:19:50|6012.38|6011.68|6011.76|6011.06|6012.51|6011.81|6011.76|6011.06|39
1732864800000|2024-11-29 07:20:00|6012.01|6011.31|6012.01|6011.31|6012.01|6011.31|6012.01|6011.31|18
1732864810000|2024-11-29 07:20:10|6011.88|6011.18|6012.13|6011.43|6012.26|6011.56|6011.76|6011.06|13
1732864820000|2024-11-29 07:20:20|6011.76|6011.06|6012.01|6011.31|6012.01|6011.31|6011.76|6011.06|32
1732864830000|2024-11-29 07:20:30|6011.88|6011.18|6012.01|6011.31|6012.01|6011.31|6011.88|6011.18|6
1732864840000|2024-11-29 07:20:40|6011.88|6011.18|6011.88|6011.18|6012.01|6011.31|6011.76|6011.06|12
1732864850000|2024-11-29 07:20:50|6011.76|6011.06|6011.76|6011.06|6011.76|6011.06|6011.51|6010.81|6
1732864860000|2024-11-29 07:21:00|6011.63|6010.93|6012.01|6011.31|6012.13|6011.43|6011.51|6010.81|13
1732864870000|2024-11-29 07:21:10|6011.88|6011.18|6011.88|6011.18|6012.01|6011.31|6011.76|6011.06|9
1732864880000|2024-11-29 07:21:20|6011.76|6011.06|6011.76|6011.06|6011.88|6011.18|6011.76|6011.06|6
1732864900000|2024-11-29 07:21:40|6012.13|6011.43|6012.26|6011.56|6012.26|6011.56|6012.13|6011.43|18
1732864910000|2024-11-29 07:21:50|6012.38|6011.68|6012.26|6011.56|6012.38|6011.68|6012.26|6011.56|7
1732864920000|2024-11-29 07:22:00|6012.13|6011.43|6012.38|6011.68|6012.51|6011.81|6012.13|6011.43|20
1732864930000|2024-11-29 07:22:10|6012.51|6011.81|6012.51|6011.81|6012.51|6011.81|6012.51|6011.81|0
1732864940000|2024-11-29 07:22:20|6012.63|6011.93|6012.51|6011.81|6012.76|6012.06|6012.51|6011.81|23
1732864950000|2024-11-29 07:22:30|6012.63|6011.93|6012.63|6011.93|6012.76|6012.06|6012.51|6011.81|16
1732864960000|2024-11-29 07:22:40|6012.51|6011.81|6012.76|6012.06|6012.76|6012.06|6012.51|6011.81|19
1732864970000|2024-11-29 07:22:50|6013.01|6012.31|6013.01|6012.31|6013.01|6012.31|6012.76|6012.06|27
1732864980000|2024-11-29 07:23:00|6012.88|6012.18|6012.63|6011.93|6013.01|6012.31|6012.63|6011.93|8
1732864990000|2024-11-29 07:23:10|6012.51|6011.81|6012.76|6012.06|6012.76|6012.06|6012.51|6011.81|1
1732865000000|2024-11-29 07:23:20|6012.63|6011.93|6012.51|6011.81|6012.76|6012.06|6012.51|6011.81|24
1732865010000|2024-11-29 07:23:30|6012.63|6011.93|6012.76|6012.06|6012.76|6012.06|6012.51|6011.81|11
1732865020000|2024-11-29 07:23:40|6012.88|6012.18|6013.01|6012.31|6013.01|6012.31|6012.76|6012.06|5
1732865030000|2024-11-29 07:23:50|6012.88|6012.18|6012.51|6011.81|6013.01|6012.31|6012.51|6011.81|35
1732865040000|2024-11-29 07:24:00|6012.38|6011.68|6012.76|6012.06|6012.76|6012.06|6012.38|6011.68|15
1732865050000|2024-11-29 07:24:10|6012.51|6011.81|6012.51|6011.81|6012.63|6011.93|6012.51|6011.81|2
1732865060000|2024-11-29 07:24:20|6012.63|6011.93|6012.76|6012.06|6012.76|6012.06|6012.63|6011.93|4
1732865070000|2024-11-29 07:24:30|6012.63|6011.93|6012.76|6012.06|6012.76|6012.06|6012.63|6011.93|7
1732865080000|2024-11-29 07:24:40|6012.51|6011.81|6013.01|6012.31|6013.01|6012.31|6012.51|6011.81|9
1732865090000|2024-11-29 07:24:50|6012.76|6012.06|6012.76|6012.06|6013.01|6012.31|6012.76|6012.06|10
1732865100000|2024-11-29 07:25:00|6012.63|6011.93|6012.88|6012.18|6012.88|6012.18|6012.51|6011.81|17
1732865110000|2024-11-29 07:25:10|6013.01|6012.31|6012.88|6012.18|6013.01|6012.31|6012.76|6012.06|14
1732865120000|2024-11-29 07:25:20|6012.76|6012.06|6012.76|6012.06|6012.76|6012.06|6012.76|6012.06|3
1732865130000|2024-11-29 07:25:30|6012.63|6011.93|6012.63|6011.93|6012.63|6011.93|6012.63|6011.93|7
1732865140000|2024-11-29 07:25:40|6012.51|6011.81|6012.51|6011.81|6012.63|6011.93|6012.51|6011.81|3
1732865150000|2024-11-29 07:25:50|6012.26|6011.56|6012.26|6011.56|6012.38|6011.68|6012.13|6011.43|19
1732865160000|2024-11-29 07:26:00|6012.13|6011.43|6011.88|6011.18|6012.13|6011.43|6011.76|6011.06|18
1732865170000|2024-11-29 07:26:10|6012.01|6011.31|6012.01|6011.31|6012.01|6011.31|6012.01|6011.31|0
1732865180000|2024-11-29 07:26:20|6011.88|6011.18|6011.88|6011.18|6012.01|6011.31|6011.88|6011.18|6
1732865190000|2024-11-29 07:26:30|6011.76|6011.06|6011.76|6011.06|6011.88|6011.18|6011.76|6011.06|7
1732865210000|2024-11-29 07:26:50|6012.01|6011.31|6012.01|6011.31|6012.26|6011.56|6012.01|6011.31|5
1732865220000|2024-11-29 07:27:00|6012.13|6011.43|6012.76|6012.06|6012.76|6012.06|6012.01|6011.31|24
1732865230000|2024-11-29 07:27:10|6012.63|6011.93|6012.26|6011.56|6012.63|6011.93|6012.26|6011.56|12
1732865240000|2024-11-29 07:27:20|6012.38|6011.68|6012.63|6011.93|6012.63|6011.93|6012.26|6011.56|3
1732865250000|2024-11-29 07:27:30|6012.51|6011.81|6012.38|6011.68|6012.63|6011.93|6012.26|6011.56|1
1732865260000|2024-11-29 07:27:40|6012.26|6011.56|6012.26|6011.56|6012.38|6011.68|6012.13|6011.43|4
1732865270000|2024-11-29 07:27:50|6012.38|6011.68|6012.63|6011.93|6012.76|6012.06|6012.38|6011.68|13
1732865280000|2024-11-29 07:28:00|6012.51|6011.81|6012.51|6011.81|6012.51|6011.81|6012.38|6011.68|4
1732865290000|2024-11-29 07:28:10|6012.38|6011.68|6012.26|6011.56|6012.51|6011.81|6012.26|6011.56|7
1732865310000|2024-11-29 07:28:30|6012.38|6011.68|6012.51|6011.81|6012.51|6011.81|6012.38|6011.68|2
1732865320000|2024-11-29 07:28:40|6012.38|6011.68|6012.38|6011.68|6012.51|6011.81|6012.26|6011.56|7
1732865330000|2024-11-29 07:28:50|6012.51|6011.81|6012.26|6011.56|6012.51|6011.81|6012.26|6011.56|0
1732865340000|2024-11-29 07:29:00|6012.13|6011.43|6012.26|6011.56|6012.26|6011.56|6012.13|6011.43|8
1732865350000|2024-11-29 07:29:10|6012.38|6011.68|6012.38|6011.68|6012.38|6011.68|6012.26|6011.56|33
1732865360000|2024-11-29 07:29:20|6012.26|6011.56|6012.26|6011.56|6012.51|6011.81|6012.26|6011.56|13
1732865370000|2024-11-29 07:29:30|6012.38|6011.68|6012.51|6011.81|6012.51|6011.81|6012.38|6011.68|2
1732865380000|2024-11-29 07:29:40|6012.38|6011.68|6012.63|6011.93|6012.76|6012.06|6012.26|6011.56|10
1732865390000|2024-11-29 07:29:50|6012.51|6011.81|6012.51|6011.81|6012.63|6011.93|6012.51|6011.81|1
1732865400000|2024-11-29 07:30:00|6012.26|6011.56|6011.88|6011.18|6012.26|6011.56|6011.76|6011.06|69
1732865410000|2024-11-29 07:30:10|6011.76|6011.06|6011.88|6011.18|6012.26|6011.56|6011.76|6011.06|37
1732865420000|2024-11-29 07:30:20|6012.01|6011.31|6011.76|6011.06|6012.01|6011.31|6011.76|6011.06|1
1732865430000|2024-11-29 07:30:30|6011.88|6011.18|6011.76|6011.06|6011.88|6011.18|6011.76|6011.06|2
1732865440000|2024-11-29 07:30:40|||||||||2
1732865450000|2024-11-29 07:30:50|6011.63|6010.93|6010.88|6010.18|6011.63|6010.93|6010.88|6010.18|29
1732865460000|2024-11-29 07:31:00|6010.76|6010.06|6011.63|6010.93|6011.76|6011.06|6010.76|6010.06|42
1732865470000|2024-11-29 07:31:10|6011.76|6011.06|6011.01|6010.31|6011.76|6011.06|6011.01|6010.31|41
1732865480000|2024-11-29 07:31:20|6011.13|6010.43|6011.26|6010.56|6011.26|6010.56|6011.01|6010.31|2
1732865490000|2024-11-29 07:31:30|6011.13|6010.43|6010.76|6010.06|6011.13|6010.43|6010.76|6010.06|5
1732865500000|2024-11-29 07:31:40|6010.88|6010.18|6010.26|6009.56|6010.88|6010.18|6010.13|6009.43|53
1732865510000|2024-11-29 07:31:50|6010.13|6009.43|6010.01|6009.31|6010.26|6009.56|6009.88|6009.18|65
1732865520000|2024-11-29 07:32:00|6009.88|6009.18|6009.76|6009.06|6010.01|6009.31|6009.76|6009.06|41
1732865530000|2024-11-29 07:32:10|6009.63|6008.93|6010.01|6009.31|6010.01|6009.31|6009.51|6008.81|50
1732865540000|2024-11-29 07:32:20|6009.88|6009.18|6009.76|6009.06|6010.01|6009.31|6009.76|6009.06|23
1732865550000|2024-11-29 07:32:30|6010.01|6009.31|6010.01|6009.31|6010.01|6009.31|6009.76|6009.06|38
1732865560000|2024-11-29 07:32:40|6010.26|6009.56|6010.01|6009.31|6010.26|6009.56|6009.76|6009.06|17
1732865570000|2024-11-29 07:32:50|||||||||1
1732865580000|2024-11-29 07:33:00|6009.88|6009.18|6009.76|6009.06|6010.01|6009.31|6009.76|6009.06|10
1732865590000|2024-11-29 07:33:10|6009.51|6008.81|6009.76|6009.06|6009.76|6009.06|6009.51|6008.81|46
1732865600000|2024-11-29 07:33:20|6009.88|6009.18|6009.88|6009.18|6010.01|6009.31|6009.88|6009.18|12
1732865610000|2024-11-29 07:33:30|6010.01|6009.31|6009.13|6008.43|6010.01|6009.31|6009.01|6008.31|136
1732865620000|2024-11-29 07:33:40|6009.26|6008.56|6009.26|6008.56|6009.26|6008.56|6009.26|6008.56|0
1732865630000|2024-11-29 07:33:50|6009.51|6008.81|6009.51|6008.81|6009.51|6008.81|6009.51|6008.81|21
1732865640000|2024-11-29 07:34:00|6009.63|6008.93|6009.76|6009.06|6009.76|6009.06|6009.51|6008.81|61
1732865650000|2024-11-29 07:34:10|6009.63|6008.93|6009.63|6008.93|6009.76|6009.06|6009.26|6008.56|25
1732865660000|2024-11-29 07:34:20|6009.76|6009.06|6010.01|6009.31|6010.01|6009.31|6009.63|6008.93|13
1732865670000|2024-11-29 07:34:30|6009.88|6009.18|6009.76|6009.06|6009.88|6009.18|6009.76|6009.06|11
1732865680000|2024-11-29 07:34:40|6010.26|6009.56|6010.13|6009.43|6010.26|6009.56|6010.13|6009.43|29
1732865690000|2024-11-29 07:34:50|6010.26|6009.56|6010.26|6009.56|6010.38|6009.68|6010.26|6009.56|9
1732865700000|2024-11-29 07:35:00|6010.51|6009.81|6010.26|6009.56|6010.51|6009.81|6010.26|6009.56|13
1732865710000|2024-11-29 07:35:10|6010.38|6009.68|6010.38|6009.68|6010.51|6009.81|6010.26|6009.56|15
1732865720000|2024-11-29 07:35:20|6010.51|6009.81|6010.26|6009.56|6010.51|6009.81|6010.26|6009.56|17
1732865730000|2024-11-29 07:35:30|6010.13|6009.43|6009.88|6009.18|6010.26|6009.56|6009.88|6009.18|35
1732865740000|2024-11-29 07:35:40|6009.76|6009.06|6010.01|6009.31|6010.01|6009.31|6009.76|6009.06|11
1732865750000|2024-11-29 07:35:50|6009.76|6009.06|6010.01|6009.31|6010.01|6009.31|6009.76|6009.06|5
1732865760000|2024-11-29 07:36:00|6010.26|6009.56|6010.26|6009.56|6010.51|6009.81|6010.13|6009.43|28
1732865780000|2024-11-29 07:36:20|6010.38|6009.68|6010.51|6009.81|6010.51|6009.81|6010.26|6009.56|16
1732865790000|2024-11-29 07:36:30|||||||||1
1732865800000|2024-11-29 07:36:40|||||||||5
1732865810000|2024-11-29 07:36:50|6010.01|6009.31|6010.13|6009.43|6010.26|6009.56|6010.01|6009.31|32
1732865820000|2024-11-29 07:37:00|6010.01|6009.31|6010.26|6009.56|6010.26|6009.56|6010.01|6009.31|10
1732865830000|2024-11-29 07:37:10|6010.13|6009.43|6010.01|6009.31|6010.26|6009.56|6010.01|6009.31|22
1732865840000|2024-11-29 07:37:20|6010.13|6009.43|6010.26|6009.56|6010.26|6009.56|6010.13|6009.43|6
1732865850000|2024-11-29 07:37:30|6010.38|6009.68|6010.26|6009.56|6010.51|6009.81|6010.26|6009.56|12
1732865870000|2024-11-29 07:37:50|6010.38|6009.68|6010.51|6009.81|6010.51|6009.81|6010.26|6009.56|19
1732865880000|2024-11-29 07:38:00|6010.76|6010.06|6010.76|6010.06|6010.76|6010.06|6010.76|6010.06|12
1732865900000|2024-11-29 07:38:20|6010.51|6009.81|6010.26|6009.56|6010.51|6009.81|6010.26|6009.56|56
1732865910000|2024-11-29 07:38:30|6010.51|6009.81|6010.51|6009.81|6010.76|6010.06|6010.38|6009.68|71
1732865920000|2024-11-29 07:38:40|6010.63|6009.93|6010.76|6010.06|6010.76|6010.06|6010.51|6009.81|18
1732865930000|2024-11-29 07:38:50|6010.88|6010.18|6010.51|6009.81|6011.01|6010.31|6010.38|6009.68|39
1732865940000|2024-11-29 07:39:00|6010.63|6009.93|6010.51|6009.81|6010.63|6009.93|6010.51|6009.81|17
1732865950000|2024-11-29 07:39:10|6010.38|6009.68|6010.38|6009.68|6010.38|6009.68|6010.26|6009.56|15
1732865960000|2024-11-29 07:39:20|6010.26|6009.56|6010.51|6009.81|6010.51|6009.81|6010.26|6009.56|2
1732865970000|2024-11-29 07:39:30|6010.88|6010.18|6010.76|6010.06|6010.88|6010.18|6010.76|6010.06|7
1732865980000|2024-11-29 07:39:40|6010.88|6010.18|6010.76|6010.06|6010.88|6010.18|6010.76|6010.06|5
1732866000000|2024-11-29 07:40:00|6010.63|6009.93|6010.51|6009.81|6010.76|6010.06|6010.38|6009.68|15
1732866010000|2024-11-29 07:40:10|6010.76|6010.06|6010.38|6009.68|6010.76|6010.06|6010.38|6009.68|20
1732866020000|2024-11-29 07:40:20|6010.51|6009.81|6010.76|6010.06|6010.76|6010.06|6010.51|6009.81|0
1732866030000|2024-11-29 07:40:30|6010.88|6010.18|6010.76|6010.06|6010.88|6010.18|6010.76|6010.06|1
1732866040000|2024-11-29 07:40:40|6010.63|6009.93|6010.76|6010.06|6010.76|6010.06|6010.51|6009.81|6
1732866050000|2024-11-29 07:40:50|6010.63|6009.93|6010.76|6010.06|6010.76|6010.06|6010.51|6009.81|11
1732866070000|2024-11-29 07:41:10|||||||||1
1732866090000|2024-11-29 07:41:30|6011.13|6010.43|6011.51|6010.81|6011.51|6010.81|6011.13|6010.43|33
1732866100000|2024-11-29 07:41:40|6011.76|6011.06|6011.51|6010.81|6011.76|6011.06|6011.51|6010.81|15
1732866110000|2024-11-29 07:41:50|6011.63|6010.93|6011.51|6010.81|6011.63|6010.93|6011.51|6010.81|10
1732866120000|2024-11-29 07:42:00|6011.63|6010.93|6012.26|6011.56|6012.26|6011.56|6011.63|6010.93|33
1732866130000|2024-11-29 07:42:10|6012.38|6011.68|6012.63|6011.93|6012.63|6011.93|6012.26|6011.56|59
1732866140000|2024-11-29 07:42:20|6012.51|6011.81|6012.76|6012.06|6012.76|6012.06|6012.51|6011.81|3
1732866150000|2024-11-29 07:42:30|6012.63|6011.93|6012.63|6011.93|6012.76|6012.06|6012.63|6011.93|13
1732866160000|2024-11-29 07:42:40|6012.76|6012.06|6012.63|6011.93|6012.76|6012.06|6012.63|6011.93|1
1732866170000|2024-11-29 07:42:50|6012.51|6011.81|6012.51|6011.81|6012.63|6011.93|6012.51|6011.81|8
1732866180000|2024-11-29 07:43:00|6012.38|6011.68|6012.51|6011.81|6012.51|6011.81|6012.26|6011.56|21
1732866190000|2024-11-29 07:43:10|6012.38|6011.68|6012.51|6011.81|6012.51|6011.81|6012.38|6011.68|3
1732866200000|2024-11-29 07:43:20|6012.38|6011.68|6012.26|6011.56|6012.38|6011.68|6012.26|6011.56|3
1732866210000|2024-11-29 07:43:30|6012.38|6011.68|6012.26|6011.56|6012.51|6011.81|6012.26|6011.56|11
1732866220000|2024-11-29 07:43:40|6012.01|6011.31|6012.26|6011.56|6012.26|6011.56|6012.01|6011.31|7
1732866230000|2024-11-29 07:43:50|6012.13|6011.43|6011.88|6011.18|6012.13|6011.43|6011.88|6011.18|17
1732866240000|2024-11-29 07:44:00|6012.01|6011.31|6011.76|6011.06|6012.01|6011.31|6011.76|6011.06|3
1732866250000|2024-11-29 07:44:10|6012.01|6011.31|6011.76|6011.06|6012.01|6011.31|6011.51|6010.81|36
1732866260000|2024-11-29 07:44:20|6011.63|6010.93|6011.51|6010.81|6011.63|6010.93|6011.26|6010.56|19
1732866270000|2024-11-29 07:44:30|6011.38|6010.68|6011.51|6010.81|6011.51|6010.81|6011.26|6010.56|4
1732866280000|2024-11-29 07:44:40|6011.76|6011.06|6011.76|6011.06|6011.76|6011.06|6011.76|6011.06|4
1732866300000|2024-11-29 07:45:00|6011.63|6010.93|6011.26|6010.56|6011.76|6011.06|6011.26|6010.56|41
1732866310000|2024-11-29 07:45:10|||||||||2
1732866320000|2024-11-29 07:45:20|6011.38|6010.68|6011.38|6010.68|6011.51|6010.81|6011.26|6010.56|10
1732866330000|2024-11-29 07:45:30|6011.51|6010.81|6011.63|6010.93|6011.63|6010.93|6011.26|6010.56|17
1732866340000|2024-11-29 07:45:40|6011.76|6011.06|6012.01|6011.31|6012.01|6011.31|6011.76|6011.06|9
1732866350000|2024-11-29 07:45:50|6011.76|6011.06|6011.76|6011.06|6011.76|6011.06|6011.76|6011.06|35
1732866360000|2024-11-29 07:46:00|6011.88|6011.18|6012.26|6011.56|6012.26|6011.56|6011.88|6011.18|13
1732866370000|2024-11-29 07:46:10|6012.13|6011.43|6012.26|6011.56|6012.26|6011.56|6012.01|6011.31|19
1732866380000|2024-11-29 07:46:20|6012.01|6011.31|6011.76|6011.06|6012.01|6011.31|6011.51|6010.81|26
1732866390000|2024-11-29 07:46:30|6012.01|6011.31|6012.01|6011.31|6012.01|6011.31|6012.01|6011.31|9
1732866410000|2024-11-29 07:46:50|6011.88|6011.18|6012.26|6011.56|6012.26|6011.56|6011.88|6011.18|16
1732866420000|2024-11-29 07:47:00|6012.13|6011.43|6012.26|6011.56|6012.26|6011.56|6012.01|6011.31|13
1732866430000|2024-11-29 07:47:10|6012.51|6011.81|6012.63|6011.93|6012.63|6011.93|6012.51|6011.81|18
1732866440000|2024-11-29 07:47:20|6012.76|6012.06|6012.63|6011.93|6012.76|6012.06|6012.51|6011.81|11
1732866450000|2024-11-29 07:47:30|6012.76|6012.06|6013.01|6012.31|6013.01|6012.31|6012.76|6012.06|16
1732866460000|2024-11-29 07:47:40|6012.76|6012.06|6012.76|6012.06|6012.76|6012.06|6012.63|6011.93|11
1732866470000|2024-11-29 07:47:50|||||||||1
1732866480000|2024-11-29 07:48:00|6012.63|6011.93|6013.51|6012.81|6013.63|6012.93|6012.51|6011.81|94
1732866490000|2024-11-29 07:48:10|||||||||1
1732866500000|2024-11-29 07:48:20|6013.38|6012.68|6013.13|6012.43|6013.51|6012.81|6013.01|6012.31|18
1732866510000|2024-11-29 07:48:30|6013.26|6012.56|6013.26|6012.56|6013.26|6012.56|6013.26|6012.56|1
1732866520000|2024-11-29 07:48:40|6013.01|6012.31|6013.51|6012.81|6013.51|6012.81|6013.01|6012.31|33
1732866530000|2024-11-29 07:48:50|6013.38|6012.68|6013.26|6012.56|6013.38|6012.68|6013.26|6012.56|10
1732866540000|2024-11-29 07:49:00|6013.38|6012.68|6013.51|6012.81|6013.51|6012.81|6013.26|6012.56|22
1732866550000|2024-11-29 07:49:10|6013.38|6012.68|6013.26|6012.56|6013.38|6012.68|6013.26|6012.56|12
1732866560000|2024-11-29 07:49:20|6013.38|6012.68|6013.51|6012.81|6013.51|6012.81|6013.38|6012.68|2
1732866570000|2024-11-29 07:49:30|||||||||56
1732866580000|2024-11-29 07:49:40|6013.76|6013.06|6013.51|6012.81|6013.76|6013.06|6013.51|6012.81|15
1732866590000|2024-11-29 07:49:50|||||||||1
1732866600000|2024-11-29 07:50:00|6013.63|6012.93|6013.51|6012.81|6013.76|6013.06|6013.51|6012.81|25
1732866610000|2024-11-29 07:50:10|6013.63|6012.93|6013.38|6012.68|6013.63|6012.93|6013.26|6012.56|5
1732866620000|2024-11-29 07:50:20|6013.51|6012.81|6013.76|6013.06|6013.76|6013.06|6013.51|6012.81|5
1732866630000|2024-11-29 07:50:30|||||||||2
1732866650000|2024-11-29 07:50:50|6014.01|6013.31|6013.88|6013.18|6014.01|6013.31|6013.88|6013.18|59
1732866660000|2024-11-29 07:51:00|6014.01|6013.31|6014.26|6013.56|6014.26|6013.56|6014.01|6013.31|52
1732866670000|2024-11-29 07:51:10|6014.13|6013.43|6014.26|6013.56|6014.26|6013.56|6014.13|6013.43|31
1732866680000|2024-11-29 07:51:20|6014.13|6013.43|6014.26|6013.56|6014.26|6013.56|6014.13|6013.43|8
1732866690000|2024-11-29 07:51:30|6014.13|6013.43|6014.13|6013.43|6014.13|6013.43|6014.01|6013.31|6
1732866700000|2024-11-29 07:51:40|6014.26|6013.56|6014.26|6013.56|6014.26|6013.56|6014.26|6013.56|0
1732866710000|2024-11-29 07:51:50|6014.13|6013.43|6014.01|6013.31|6014.26|6013.56|6014.01|6013.31|30
1732866720000|2024-11-29 07:52:00|6013.88|6013.18|6013.76|6013.06|6014.01|6013.31|6013.76|6013.06|18
1732866730000|2024-11-29 07:52:10|6014.01|6013.31|6014.26|6013.56|6014.26|6013.56|6013.76|6013.06|34
1732866740000|2024-11-29 07:52:20|6014.13|6013.43|6014.26|6013.56|6014.26|6013.56|6014.13|6013.43|6
1732866750000|2024-11-29 07:52:30|6014.51|6013.81|6014.38|6013.68|6014.51|6013.81|6014.38|6013.68|27
1732866760000|2024-11-29 07:52:40|6014.51|6013.81|6014.26|6013.56|6014.51|6013.81|6014.26|6013.56|15
1732866770000|2024-11-29 07:52:50|6014.38|6013.68|6014.26|6013.56|6014.38|6013.68|6014.26|6013.56|3
1732866780000|2024-11-29 07:53:00|6014.13|6013.43|6014.13|6013.43|6014.26|6013.56|6014.01|6013.31|18
1732866790000|2024-11-29 07:53:10|6014.26|6013.56|6014.01|6013.31|6014.26|6013.56|6014.01|6013.31|39
1732866800000|2024-11-29 07:53:20|6013.88|6013.18|6013.76|6013.06|6013.88|6013.18|6013.63|6012.93|15
1732866810000|2024-11-29 07:53:30|6014.01|6013.31|6014.01|6013.31|6014.01|6013.31|6013.88|6013.18|12
1732866820000|2024-11-29 07:53:40|6013.88|6013.18|6013.88|6013.18|6013.88|6013.18|6013.88|6013.18|12
1732866830000|2024-11-29 07:53:50|6013.76|6013.06|6013.76|6013.06|6013.76|6013.06|6013.63|6012.93|1
1732866840000|2024-11-29 07:54:00|6013.63|6012.93|6013.76|6013.06|6014.01|6013.31|6013.51|6012.81|7
1732866850000|2024-11-29 07:54:10|||||||||4
1732866860000|2024-11-29 07:54:20|||||||||5
1732866870000|2024-11-29 07:54:30|6013.63|6012.93|6013.63|6012.93|6013.76|6013.06|6013.51|6012.81|13
1732866880000|2024-11-29 07:54:40|6013.76|6013.06|6013.51|6012.81|6013.76|6013.06|6013.51|6012.81|3
1732866900000|2024-11-29 07:55:00|6013.38|6012.68|6013.01|6012.31|6013.38|6012.68|6013.01|6012.31|64
1732866910000|2024-11-29 07:55:10|6012.88|6012.18|6012.88|6012.18|6013.01|6012.31|6012.76|6012.06|28
1732866920000|2024-11-29 07:55:20|6013.01|6012.31|6013.26|6012.56|6013.26|6012.56|6013.01|6012.31|18
1732866930000|2024-11-29 07:55:30|||||||||1
1732866950000|2024-11-29 07:55:50|6013.38|6012.68|6013.51|6012.81|6013.51|6012.81|6013.38|6012.68|9
1732866960000|2024-11-29 07:56:00|6013.38|6012.68|6013.38|6012.68|6013.38|6012.68|6013.26|6012.56|15
1732866970000|2024-11-29 07:56:10|6013.26|6012.56|6013.51|6012.81|6013.51|6012.81|6013.26|6012.56|1
1732866980000|2024-11-29 07:56:20|6013.26|6012.56|6013.26|6012.56|6013.26|6012.56|6013.01|6012.31|15
1732866990000|2024-11-29 07:56:30|6013.01|6012.31|6012.76|6012.06|6013.01|6012.31|6012.76|6012.06|3
1732867000000|2024-11-29 07:56:40|6012.63|6011.93|6012.88|6012.18|6012.88|6012.18|6012.51|6011.81|7
1732867010000|2024-11-29 07:56:50|6012.76|6012.06|6012.76|6012.06|6013.01|6012.31|6012.76|6012.06|4
1732867020000|2024-11-29 07:57:00|6012.88|6012.18|6012.26|6011.56|6012.88|6012.18|6012.26|6011.56|38
1732867030000|2024-11-29 07:57:10|||||||||11
1732867040000|2024-11-29 07:57:20|6012.38|6011.68|6012.26|6011.56|6012.38|6011.68|6012.26|6011.56|9
1732867050000|2024-11-29 07:57:30|6012.01|6011.31|6012.01|6011.31|6012.26|6011.56|6012.01|6011.31|18
1732867060000|2024-11-29 07:57:40|6011.88|6011.18|6011.51|6010.81|6011.88|6011.18|6011.51|6010.81|21
1732867070000|2024-11-29 07:57:50|6011.63|6010.93|6011.51|6010.81|6011.63|6010.93|6011.26|6010.56|33
1732867080000|2024-11-29 07:58:00|6011.38|6010.68|6011.63|6010.93|6011.63|6010.93|6011.26|6010.56|22
1732867090000|2024-11-29 07:58:10|6011.76|6011.06|6011.76|6011.06|6011.76|6011.06|6011.51|6010.81|4
1732867100000|2024-11-29 07:58:20|6011.88|6011.18|6012.26|6011.56|6012.26|6011.56|6011.76|6011.06|17
1732867110000|2024-11-29 07:58:30|6012.13|6011.43|6012.26|6011.56|6012.26|6011.56|6012.01|6011.31|8
1732867120000|2024-11-29 07:58:40|6012.13|6011.43|6011.51|6010.81|6012.13|6011.43|6011.51|6010.81|47
1732867130000|2024-11-29 07:58:50|6011.26|6010.56|6011.76|6011.06|6011.76|6011.06|6011.26|6010.56|20
1732867140000|2024-11-29 07:59:00|6011.88|6011.18|6012.01|6011.31|6012.01|6011.31|6011.76|6011.06|10
1732867150000|2024-11-29 07:59:10|6011.88|6011.18|6012.01|6011.31|6012.01|6011.31|6011.76|6011.06|5
1732867160000|2024-11-29 07:59:20|6011.76|6011.06|6012.01|6011.31|6012.01|6011.31|6011.76|6011.06|31
1732867170000|2024-11-29 07:59:30|6011.88|6011.18|6012.13|6011.43|6012.26|6011.56|6011.76|6011.06|18
1732867180000|2024-11-29 07:59:40|6012.26|6011.56|6011.88|6011.18|6012.26|6011.56|6011.76|6011.06|18
1732867190000|2024-11-29 07:59:50|6011.76|6011.06|6012.26|6011.56|6012.26|6011.56|6011.63|6010.93|32
1732867200000|2024-11-29 08:00:00|6012.76|6012.06|6013.26|6012.56|6013.26|6012.56|6012.26|6011.56|152
1732867210000|2024-11-29 08:00:10|6013.38|6012.68|6013.26|6012.56|6013.63|6012.93|6013.26|6012.56|71
1732867220000|2024-11-29 08:00:20|6013.13|6012.43|6014.01|6013.31|6014.26|6013.56|6013.01|6012.31|61
1732867230000|2024-11-29 08:00:30|6014.26|6013.56|6014.26|6013.56|6014.38|6013.68|6014.01|6013.31|35
1732867240000|2024-11-29 08:00:40|6014.13|6013.43|6013.51|6012.81|6014.26|6013.56|6013.51|6012.81|54
1732867250000|2024-11-29 08:00:50|6013.63|6012.93|6014.01|6013.31|6014.01|6013.31|6013.51|6012.81|10
1732867260000|2024-11-29 08:01:00|6014.26|6013.56|6014.76|6014.06|6014.76|6014.06|6014.01|6013.31|68
1732867270000|2024-11-29 08:01:10|6014.88|6014.18|6015.01|6014.31|6015.01|6014.31|6014.51|6013.81|69
1732867280000|2024-11-29 08:01:20|6015.26|6014.56|6015.26|6014.56|6015.26|6014.56|6015.01|6014.31|55
1732867290000|2024-11-29 08:01:30|6015.13|6014.43|6015.26|6014.56|6015.51|6014.81|6015.01|6014.31|13
1732867300000|2024-11-29 08:01:40|6015.13|6014.43|6015.76|6015.06|6015.76|6015.06|6015.01|6014.31|48
1732867310000|2024-11-29 08:01:50|6016.01|6015.31|6016.26|6015.56|6016.26|6015.56|6015.51|6014.81|83
1732867320000|2024-11-29 08:02:00|6016.51|6015.81|6016.76|6016.06|6016.76|6016.06|6016.51|6015.81|173
1732867330000|2024-11-29 08:02:10|6017.01|6016.31|6016.76|6016.06|6017.26|6016.56|6016.76|6016.06|101
1732867340000|2024-11-29 08:02:20|6016.88|6016.18|6016.01|6015.31|6016.88|6016.18|6016.01|6015.31|56
1732867350000|2024-11-29 08:02:30|6016.13|6015.43|6016.26|6015.56|6016.26|6015.56|6016.13|6015.43|6
1732867360000|2024-11-29 08:02:40|6016.13|6015.43|6015.76|6015.06|6016.26|6015.56|6015.76|6015.06|58
1732867370000|2024-11-29 08:02:50|6015.51|6014.81|6016.51|6015.81|6016.51|6015.81|6015.51|6014.81|28
1732867380000|2024-11-29 08:03:00|6016.76|6016.06|6017.01|6016.31|6017.13|6016.43|6016.51|6015.81|41
1732867390000|2024-11-29 08:03:10|6017.26|6016.56|6017.26|6016.56|6017.26|6016.56|6017.13|6016.43|66
1732867400000|2024-11-29 08:03:20|6017.13|6016.43|6016.76|6016.06|6017.13|6016.43|6016.76|6016.06|33
1732867410000|2024-11-29 08:03:30|6016.88|6016.18|6016.51|6015.81|6017.26|6016.56|6016.51|6015.81|22
1732867420000|2024-11-29 08:03:40|6016.63|6015.93|6016.76|6016.06|6016.76|6016.06|6016.51|6015.81|23
1732867430000|2024-11-29 08:03:50|6016.63|6015.93|6016.76|6016.06|6016.76|6016.06|6016.51|6015.81|1
1732867440000|2024-11-29 08:04:00|6016.88|6016.18|6016.88|6016.18|6017.26|6016.56|6016.38|6015.68|70
1732867450000|2024-11-29 08:04:10|6017.01|6016.31|6016.88|6016.18|6017.01|6016.31|6016.51|6015.81|28
1732867460000|2024-11-29 08:04:20|6017.01|6016.31|6016.76|6016.06|6017.01|6016.31|6016.76|6016.06|9
1732867470000|2024-11-29 08:04:30|6016.88|6016.18|6017.38|6016.68|6017.38|6016.68|6016.88|6016.18|15
1732867480000|2024-11-29 08:04:40|6017.51|6016.81|6017.01|6016.31|6017.51|6016.81|6017.01|6016.31|34
1732867490000|2024-11-29 08:04:50|6017.13|6016.43|6017.76|6017.06|6017.88|6017.18|6017.01|6016.31|28
1732867500000|2024-11-29 08:05:00|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.76|6017.06|28
1732867510000|2024-11-29 08:05:10|6018.13|6017.43|6018.01|6017.31|6018.26|6017.56|6018.01|6017.31|42
1732867520000|2024-11-29 08:05:20|6018.13|6017.43|6018.01|6017.31|6018.13|6017.43|6018.01|6017.31|9
1732867530000|2024-11-29 08:05:30|6017.76|6017.06|6017.76|6017.06|6017.88|6017.18|6017.76|6017.06|27
1732867540000|2024-11-29 08:05:40|6017.63|6016.93|6017.88|6017.18|6017.88|6017.18|6017.63|6016.93|12
1732867550000|2024-11-29 08:05:50|6018.01|6017.31|6018.13|6017.43|6018.13|6017.43|6017.76|6017.06|13
1732867560000|2024-11-29 08:06:00|6018.01|6017.31|6017.76|6017.06|6018.26|6017.56|6017.76|6017.06|32
1732867570000|2024-11-29 08:06:10|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.76|6017.06|13
1732867580000|2024-11-29 08:06:20|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.88|6017.18|4
1732867590000|2024-11-29 08:06:30|6018.13|6017.43|6018.13|6017.43|6018.26|6017.56|6018.01|6017.31|50
1732867600000|2024-11-29 08:06:40|6018.01|6017.31|6018.01|6017.31|6018.26|6017.56|6017.76|6017.06|36
1732867610000|2024-11-29 08:06:50|6018.13|6017.43|6018.01|6017.31|6018.26|6017.56|6018.01|6017.31|31
1732867620000|2024-11-29 08:07:00|6017.76|6017.06|6017.76|6017.06|6017.88|6017.18|6017.76|6017.06|32
1732867630000|2024-11-29 08:07:10|6017.51|6016.81|6018.01|6017.31|6018.01|6017.31|6017.51|6016.81|49
1732867640000|2024-11-29 08:07:20|6018.13|6017.43|6018.13|6017.43|6018.26|6017.56|6018.01|6017.31|13
1732867650000|2024-11-29 08:07:30|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|6018.01|6017.31|8
1732867660000|2024-11-29 08:07:40|6018.13|6017.43|6018.26|6017.56|6018.26|6017.56|6018.01|6017.31|25
1732867670000|2024-11-29 08:07:50|6018.13|6017.43|6018.26|6017.56|6018.26|6017.56|6018.01|6017.31|18
1732867680000|2024-11-29 08:08:00|6018.13|6017.43|6018.01|6017.31|6018.13|6017.43|6018.01|6017.31|21
1732867690000|2024-11-29 08:08:10|6018.13|6017.43|6018.13|6017.43|6018.13|6017.43|6018.01|6017.31|39
1732867700000|2024-11-29 08:08:20|6018.01|6017.31|6018.01|6017.31|6018.01|6017.31|6017.88|6017.18|2
1732867710000|2024-11-29 08:08:30|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.76|6017.06|5
1732867720000|2024-11-29 08:08:40|6017.88|6017.18|6017.63|6016.93|6017.88|6017.18|6017.51|6016.81|23
1732867730000|2024-11-29 08:08:50|6017.51|6016.81|6017.51|6016.81|6017.76|6017.06|6017.51|6016.81|6
1732867740000|2024-11-29 08:09:00|6017.26|6016.56|6017.76|6017.06|6017.76|6017.06|6017.26|6016.56|53
1732867750000|2024-11-29 08:09:10|6017.63|6016.93|6017.51|6016.81|6017.63|6016.93|6017.51|6016.81|16
1732867760000|2024-11-29 08:09:20|6017.63|6016.93|6018.01|6017.31|6018.01|6017.31|6017.63|6016.93|30
1732867770000|2024-11-29 08:09:30|6017.88|6017.18|6017.76|6017.06|6017.88|6017.18|6017.51|6016.81|15
1732867780000|2024-11-29 08:09:40|6017.63|6016.93|6017.88|6017.18|6018.01|6017.31|6017.51|6016.81|21
1732867790000|2024-11-29 08:09:50|6018.01|6017.31|6017.76|6017.06|6018.01|6017.31|6017.76|6017.06|6
1732867800000|2024-11-29 08:10:00|6017.88|6017.18|6017.88|6017.18|6017.88|6017.18|6017.51|6016.81|51
1732867810000|2024-11-29 08:10:10|6017.76|6017.06|6017.51|6016.81|6017.88|6017.18|6017.51|6016.81|14
1732867820000|2024-11-29 08:10:20|6017.63|6016.93|6017.63|6016.93|6017.76|6017.06|6017.51|6016.81|2
1732867830000|2024-11-29 08:10:30|6017.51|6016.81|6017.51|6016.81|6017.51|6016.81|6017.38|6016.68|11
1732867840000|2024-11-29 08:10:40|6017.38|6016.68|6017.01|6016.31|6017.38|6016.68|6017.01|6016.31|43
1732867850000|2024-11-29 08:10:50|6016.88|6016.18|6017.01|6016.31|6017.01|6016.31|6016.76|6016.06|30
1732867860000|2024-11-29 08:11:00|6017.13|6016.43|6017.13|6016.43|6017.26|6016.56|6017.01|6016.31|35
1732867870000|2024-11-29 08:11:10|6017.01|6016.31|6017.38|6016.68|6017.51|6016.81|6017.01|6016.31|24
1732867880000|2024-11-29 08:11:20|6017.51|6016.81|6017.26|6016.56|6017.51|6016.81|6017.26|6016.56|9
1732867890000|2024-11-29 08:11:30|6017.38|6016.68|6017.51|6016.81|6017.51|6016.81|6017.26|6016.56|7
1732867900000|2024-11-29 08:11:40|||||||||9
1732867910000|2024-11-29 08:11:50|6017.63|6016.93|6017.51|6016.81|6017.63|6016.93|6017.51|6016.81|24
1732867920000|2024-11-29 08:12:00|6017.63|6016.93|6017.76|6017.06|6018.01|6017.31|6017.63|6016.93|16
1732867930000|2024-11-29 08:12:10|6017.88|6017.18|6017.88|6017.18|6018.01|6017.31|6017.88|6017.18|8
1732867940000|2024-11-29 08:12:20|6017.76|6017.06|6017.76|6017.06|6018.01|6017.31|6017.63|6016.93|32
1732867950000|2024-11-29 08:12:30|6017.63|6016.93|6017.51|6016.81|6017.63|6016.93|6017.51|6016.81|2
1732867960000|2024-11-29 08:12:40|6017.26|6016.56|6017.01|6016.31|6017.26|6016.56|6017.01|6016.31|29
1732867970000|2024-11-29 08:12:50|6016.51|6015.81|6016.26|6015.56|6016.51|6015.81|6016.01|6015.31|43
1732867980000|2024-11-29 08:13:00|6016.13|6015.43|6016.13|6015.43|6016.26|6015.56|6015.76|6015.06|40
1732867990000|2024-11-29 08:13:10|6016.01|6015.31|6015.63|6014.93|6016.51|6015.81|6015.63|6014.93|50
1732868000000|2024-11-29 08:13:20|6015.76|6015.06|6015.88|6015.18|6015.88|6015.18|6015.76|6015.06|2
1732868010000|2024-11-29 08:13:30|6015.76|6015.06|6016.26|6015.56|6016.26|6015.56|6015.76|6015.06|32
1732868020000|2024-11-29 08:13:40|6016.01|6015.31|6015.01|6014.31|6016.01|6015.31|6015.01|6014.31|73
1732868030000|2024-11-29 08:13:50|6015.26|6014.56|6015.01|6014.31|6015.26|6014.56|6015.01|6014.31|27
1732868040000|2024-11-29 08:14:00|6015.13|6014.43|6015.76|6015.06|6015.76|6015.06|6015.13|6014.43|27
1732868050000|2024-11-29 08:14:10|6016.01|6015.31|6016.01|6015.31|6016.01|6015.31|6015.88|6015.18|12
1732868060000|2024-11-29 08:14:20|6016.13|6015.43|6015.76|6015.06|6016.13|6015.43|6015.63|6014.93|28
1732868070000|2024-11-29 08:14:30|6015.51|6014.81|6015.51|6014.81|6015.63|6014.93|6015.26|6014.56|11
1732868080000|2024-11-29 08:14:40|6015.88|6015.18|6016.01|6015.31|6016.01|6015.31|6015.88|6015.18|27
1732868090000|2024-11-29 08:14:50|6016.26|6015.56|6016.01|6015.31|6016.51|6015.81|6016.01|6015.31|28
1732868100000|2024-11-29 08:15:00|6016.13|6015.43|6015.76|6015.06|6016.13|6015.43|6015.76|6015.06|26
1732868110000|2024-11-29 08:15:10|6015.88|6015.18|6016.26|6015.56|6016.26|6015.56|6015.88|6015.18|21
1732868120000|2024-11-29 08:15:20|6016.13|6015.43|6015.76|6015.06|6016.26|6015.56|6015.51|6014.81|79
1732868130000|2024-11-29 08:15:30|6015.88|6015.18|6015.88|6015.18|6016.01|6015.31|6015.76|6015.06|10
1732868140000|2024-11-29 08:15:40|6016.01|6015.31|6015.76|6015.06|6016.01|6015.31|6015.76|6015.06|10
1732868150000|2024-11-29 08:15:50|6015.88|6015.18|6015.26|6014.56|6015.88|6015.18|6015.26|6014.56|38
1732868160000|2024-11-29 08:16:00|6015.38|6014.68|6015.51|6014.81|6015.63|6014.93|6015.38|6014.68|31
1732868170000|2024-11-29 08:16:10|6015.63|6014.93|6015.63|6014.93|6015.76|6015.06|6015.51|6014.81|26
1732868180000|2024-11-29 08:16:20|6015.76|6015.06|6015.76|6015.06|6016.01|6015.31|6015.76|6015.06|12
1732868190000|2024-11-29 08:16:30|6015.63|6014.93|6016.01|6015.31|6016.01|6015.31|6015.63|6014.93|8
1732868200000|2024-11-29 08:16:40|6015.88|6015.18|6016.51|6015.81|6016.51|6015.81|6015.88|6015.18|20
1732868210000|2024-11-29 08:16:50|6016.38|6015.68|6016.76|6016.06|6017.01|6016.31|6016.38|6015.68|35
1732868220000|2024-11-29 08:17:00|6016.88|6016.18|6016.76|6016.06|6017.51|6016.81|6016.76|6016.06|58
1732868230000|2024-11-29 08:17:10|6016.63|6015.93|6016.76|6016.06|6016.76|6016.06|6016.38|6015.68|26
1732868240000|2024-11-29 08:17:20|6016.88|6016.18|6016.76|6016.06|6017.01|6016.31|6016.76|6016.06|7
1732868250000|2024-11-29 08:17:30|6016.26|6015.56|6016.76|6016.06|6016.76|6016.06|6016.26|6015.56|18
1732868260000|2024-11-29 08:17:40|6016.51|6015.81|6016.51|6015.81|6016.76|6016.06|6016.38|6015.68|40
1732868270000|2024-11-29 08:17:50|6016.63|6015.93|6016.51|6015.81|6016.76|6016.06|6016.51|6015.81|8
1732868280000|2024-11-29 08:18:00|6016.63|6015.93|6016.01|6015.31|6016.76|6016.06|6015.88|6015.18|34
1732868290000|2024-11-29 08:18:10|6015.76|6015.06|6015.76|6015.06|6016.01|6015.31|6015.76|6015.06|28
1732868300000|2024-11-29 08:18:20|6015.63|6014.93|6016.26|6015.56|6016.26|6015.56|6015.63|6014.93|13
1732868310000|2024-11-29 08:18:30|6016.13|6015.43|6015.76|6015.06|6016.26|6015.56|6015.76|6015.06|15
1732868320000|2024-11-29 08:18:40|6015.88|6015.18|6015.76|6015.06|6016.13|6015.43|6015.76|6015.06|14
1732868330000|2024-11-29 08:18:50|6015.88|6015.18|6016.26|6015.56|6016.26|6015.56|6015.88|6015.18|13
1732868340000|2024-11-29 08:19:00|6016.13|6015.43|6016.26|6015.56|6016.38|6015.68|6016.13|6015.43|17
1732868350000|2024-11-29 08:19:10|6016.13|6015.43|6016.26|6015.56|6016.26|6015.56|6016.13|6015.43|11
1732868360000|2024-11-29 08:19:20|6016.51|6015.81|6016.51|6015.81|6016.51|6015.81|6016.51|6015.81|26
1732868370000|2024-11-29 08:19:30|6016.38|6015.68|6015.88|6015.18|6016.38|6015.68|6015.76|6015.06|17
1732868380000|2024-11-29 08:19:40|6015.76|6015.06|6015.51|6014.81|6015.76|6015.06|6015.26|6014.56|90
1732868390000|2024-11-29 08:19:50|6015.63|6014.93|6015.51|6014.81|6015.76|6015.06|6015.26|6014.56|14
1732868400000|2024-11-29 08:20:00|6015.63|6014.93|6015.51|6014.81|6015.88|6015.18|6015.38|6014.68|18
1732868410000|2024-11-29 08:20:10|6015.63|6014.93|6016.01|6015.31|6016.01|6015.31|6015.63|6014.93|28
1732868420000|2024-11-29 08:20:20|6015.88|6015.18|6016.26|6015.56|6016.26|6015.56|6015.76|6015.06|5
1732868430000|2024-11-29 08:20:30|6016.01|6015.31|6016.01|6015.31|6016.13|6015.43|6016.01|6015.31|5
1732868440000|2024-11-29 08:20:40|6016.13|6015.43|6015.88|6015.18|6016.26|6015.56|6015.76|6015.06|45
1732868450000|2024-11-29 08:20:50|6016.01|6015.31|6015.88|6015.18|6016.01|6015.31|6015.76|6015.06|11
1732868460000|2024-11-29 08:21:00|6015.76|6015.06|6015.51|6014.81|6015.88|6015.18|6015.26|6014.56|16
1732868470000|2024-11-29 08:21:10|6015.38|6014.68|6015.26|6014.56|6015.51|6014.81|6015.26|6014.56|3
1732868480000|2024-11-29 08:21:20|6015.38|6014.68|6015.51|6014.81|6015.51|6014.81|6015.38|6014.68|3
1732868490000|2024-11-29 08:21:30|6015.38|6014.68|6015.38|6014.68|6015.38|6014.68|6015.26|6014.56|5
1732868500000|2024-11-29 08:21:40|6015.51|6014.81|6015.26|6014.56|6015.51|6014.81|6015.26|6014.56|6
1732868510000|2024-11-29 08:21:50|6015.38|6014.68|6015.51|6014.81|6015.63|6014.93|6015.38|6014.68|13
1732868520000|2024-11-29 08:22:00|6015.63|6014.93|6015.63|6014.93|6015.76|6015.06|6015.51|6014.81|4
1732868530000|2024-11-29 08:22:10|6015.76|6015.06|6016.13|6015.43|6016.26|6015.56|6015.76|6015.06|42
1732868540000|2024-11-29 08:22:20|6016.26|6015.56|6016.26|6015.56|6016.38|6015.68|6016.26|6015.56|10
1732868550000|2024-11-29 08:22:30|6016.51|6015.81|6016.63|6015.93|6016.76|6016.06|6016.51|6015.81|17
1732868560000|2024-11-29 08:22:40|6016.51|6015.81|6015.76|6015.06|6016.63|6015.93|6015.76|6015.06|49
1732868570000|2024-11-29 08:22:50|6015.88|6015.18|6016.13|6015.43|6016.13|6015.43|6015.76|6015.06|12
1732868580000|2024-11-29 08:23:00|6016.01|6015.31|6016.01|6015.31|6016.01|6015.31|6016.01|6015.31|0
1732868590000|2024-11-29 08:23:10|6016.26|6015.56|6016.38|6015.68|6016.51|6015.81|6016.26|6015.56|7
1732868600000|2024-11-29 08:23:20|6016.51|6015.81|6016.51|6015.81|6016.51|6015.81|6016.38|6015.68|0
1732868610000|2024-11-29 08:23:30|6016.76|6016.06|6016.76|6016.06|6016.76|6016.06|6016.76|6016.06|9
1732868620000|2024-11-29 08:23:40|6017.01|6016.31|6016.76|6016.06|6017.01|6016.31|6016.76|6016.06|11
1732868630000|2024-11-29 08:23:50|6016.88|6016.18|6016.76|6016.06|6017.01|6016.31|6016.76|6016.06|15
1732868640000|2024-11-29 08:24:00|6016.63|6015.93|6016.51|6015.81|6016.63|6015.93|6016.26|6015.56|52
1732868650000|2024-11-29 08:24:10|6016.63|6015.93|6016.76|6016.06|6016.76|6016.06|6016.51|6015.81|5
1732868660000|2024-11-29 08:24:20|6016.63|6015.93|6016.76|6016.06|6016.76|6016.06|6016.63|6015.93|9
1732868670000|2024-11-29 08:24:30|6016.88|6016.18|6017.01|6016.31|6017.01|6016.31|6016.88|6016.18|11
1732868680000|2024-11-29 08:24:40|6016.88|6016.18|6016.76|6016.06|6017.01|6016.31|6016.76|6016.06|10
1732868690000|2024-11-29 08:24:50|6016.88|6016.18|6016.88|6016.18|6016.88|6016.18|6016.76|6016.06|1
1732868700000|2024-11-29 08:25:00|6017.01|6016.31|6016.51|6015.81|6017.01|6016.31|6016.38|6015.68|28
1732868710000|2024-11-29 08:25:10|6016.63|6015.93|6016.63|6015.93|6016.76|6016.06|6016.51|6015.81|7
1732868720000|2024-11-29 08:25:20|6016.76|6016.06|6016.76|6016.06|6016.76|6016.06|6016.63|6015.93|0
1732868730000|2024-11-29 08:25:30|6016.63|6015.93|6016.76|6016.06|6016.76|6016.06|6016.63|6015.93|19
1732868740000|2024-11-29 08:25:40|6016.88|6016.18|6017.01|6016.31|6017.01|6016.31|6016.63|6015.93|9
1732868750000|2024-11-29 08:25:50|6017.13|6016.43|6017.01|6016.31|6017.26|6016.56|6017.01|6016.31|23
1732868760000|2024-11-29 08:26:00|6016.76|6016.06|6016.51|6015.81|6016.88|6016.18|6016.51|6015.81|13
1732868770000|2024-11-29 08:26:10|6016.38|6015.68|6016.26|6015.56|6016.38|6015.68|6016.26|6015.56|1
1732868780000|2024-11-29 08:26:20|||||||||6
1732868790000|2024-11-29 08:26:30|6016.51|6015.81|6016.51|6015.81|6016.76|6016.06|6016.26|6015.56|91
1732868800000|2024-11-29 08:26:40|6016.38|6015.68|6016.51|6015.81|6016.51|6015.81|6016.26|6015.56|10
1732868810000|2024-11-29 08:26:50|6016.76|6016.06|6016.76|6016.06|6016.76|6016.06|6016.76|6016.06|8
1732868820000|2024-11-29 08:27:00|6017.01|6016.31|6016.63|6015.93|6017.01|6016.31|6016.51|6015.81|13
1732868830000|2024-11-29 08:27:10|6016.51|6015.81|6016.51|6015.81|6016.51|6015.81|6016.51|6015.81|0
1732868840000|2024-11-29 08:27:20|6016.63|6015.93|6017.51|6016.81|6017.51|6016.81|6016.63|6015.93|50
1732868880000|2024-11-29 08:28:00|6017.76|6017.06|6017.26|6016.56|6017.76|6017.06|6017.26|6016.56|73
1732868890000|2024-11-29 08:28:10|6017.01|6016.31|6017.26|6016.56|6017.76|6017.06|6017.01|6016.31|160
1732868900000|2024-11-29 08:28:20|||||||||14
1732868910000|2024-11-29 08:28:30|6017.01|6016.31|6016.76|6016.06|6017.01|6016.31|6016.63|6015.93|36
1732868920000|2024-11-29 08:28:40|6016.88|6016.18|6016.88|6016.18|6017.01|6016.31|6016.76|6016.06|17
1732868930000|2024-11-29 08:28:50|6017.01|6016.31|6017.01|6016.31|6017.01|6016.31|6016.76|6016.06|3
1732868940000|2024-11-29 08:29:00|6017.13|6016.43|6016.51|6015.81|6017.13|6016.43|6016.51|6015.81|18
1732868950000|2024-11-29 08:29:10|6016.63|6015.93|6016.76|6016.06|6016.76|6016.06|6016.63|6015.93|0
1732868960000|2024-11-29 08:29:20|6016.88|6016.18|6017.01|6016.31|6017.01|6016.31|6016.88|6016.18|12
1732868970000|2024-11-29 08:29:30|6016.88|6016.18|6016.76|6016.06|6017.01|6016.31|6016.63|6015.93|14
1732868980000|2024-11-29 08:29:40|6016.63|6015.93|6016.76|6016.06|6016.76|6016.06|6016.63|6015.93|12
1732868990000|2024-11-29 08:29:50|6016.88|6016.18|6017.01|6016.31|6017.26|6016.56|6016.88|6016.18|12
1732869000000|2024-11-29 08:30:00|6016.63|6015.93|6016.76|6016.06|6016.76|6016.06|6016.51|6015.81|58
1732869010000|2024-11-29 08:30:10|6016.63|6015.93|6016.76|6016.06|6016.76|6016.06|6016.63|6015.93|12
1732869020000|2024-11-29 08:30:20|6016.88|6016.18|6017.51|6016.81|6017.51|6016.81|6016.88|6016.18|28
1732869030000|2024-11-29 08:30:30|6017.38|6016.68|6017.26|6016.56|6017.51|6016.81|6017.13|6016.43|25
1732869040000|2024-11-29 08:30:40|6017.51|6016.81|6017.51|6016.81|6017.63|6016.93|6017.51|6016.81|48
1732869050000|2024-11-29 08:30:50|6017.38|6016.68|6017.38|6016.68|6017.51|6016.81|6017.26|6016.56|13
1732869060000|2024-11-29 08:31:00|6017.26|6016.56|6017.01|6016.31|6017.26|6016.56|6017.01|6016.31|13
1732869070000|2024-11-29 08:31:10|6016.88|6016.18|6017.01|6016.31|6017.01|6016.31|6016.76|6016.06|15
1732869080000|2024-11-29 08:31:20|6017.13|6016.43|6017.26|6016.56|6017.26|6016.56|6017.01|6016.31|18
1732869090000|2024-11-29 08:31:30|6017.38|6016.68|6016.76|6016.06|6017.38|6016.68|6016.76|6016.06|20
1732869100000|2024-11-29 08:31:40|6016.63|6015.93|6016.51|6015.81|6016.63|6015.93|6016.38|6015.68|12
1732869110000|2024-11-29 08:31:50|||||||||10
1732869120000|2024-11-29 08:32:00|6016.26|6015.56|6016.38|6015.68|6016.51|6015.81|6016.26|6015.56|15
1732869130000|2024-11-29 08:32:10|6016.26|6015.56|6016.01|6015.31|6016.26|6015.56|6016.01|6015.31|16
1732869140000|2024-11-29 08:32:20|6016.13|6015.43|6016.26|6015.56|6016.26|6015.56|6016.13|6015.43|3
1732869150000|2024-11-29 08:32:30|6016.38|6015.68|6016.38|6015.68|6016.51|6015.81|6016.38|6015.68|5
1732869160000|2024-11-29 08:32:40|6016.26|6015.56|6016.26|6015.56|6016.38|6015.68|6016.26|6015.56|3
1732869170000|2024-11-29 08:32:50|6016.38|6015.68|6016.01|6015.31|6016.38|6015.68|6016.01|6015.31|3
1732869180000|2024-11-29 08:33:00|6016.26|6015.56|6016.26|6015.56|6016.26|6015.56|6016.26|6015.56|7
1732869190000|2024-11-29 08:33:10|6016.38|6015.68|6016.51|6015.81|6016.76|6016.06|6016.38|6015.68|167
1732869200000|2024-11-29 08:33:20|6016.63|6015.93|6016.51|6015.81|6016.63|6015.93|6016.51|6015.81|8
1732869210000|2024-11-29 08:33:30|6016.26|6015.56|6016.38|6015.68|6016.38|6015.68|6016.26|6015.56|19
1732869220000|2024-11-29 08:33:40|6016.51|6015.81|6016.26|6015.56|6016.51|6015.81|6016.13|6015.43|21
1732869230000|2024-11-29 08:33:50|6016.13|6015.43|6016.01|6015.31|6016.26|6015.56|6016.01|6015.31|3
1732869240000|2024-11-29 08:34:00|6015.76|6015.06|6015.51|6014.81|6015.88|6015.18|6015.51|6014.81|16
1732869250000|2024-11-29 08:34:10|6015.63|6014.93|6015.76|6015.06|6015.76|6015.06|6015.51|6014.81|21
1732869260000|2024-11-29 08:34:20|6015.88|6015.18|6015.88|6015.18|6016.13|6015.43|6015.76|6015.06|42
1732869270000|2024-11-29 08:34:30|6016.01|6015.31|6015.76|6015.06|6016.26|6015.56|6015.76|6015.06|14
1732869280000|2024-11-29 08:34:40|6015.63|6014.93|6015.76|6015.06|6015.76|6015.06|6015.63|6014.93|12
1732869290000|2024-11-29 08:34:50|6016.01|6015.31|6016.13|6015.43|6016.13|6015.43|6015.88|6015.18|19
1732869300000|2024-11-29 08:35:00|6016.01|6015.31|6016.13|6015.43|6016.38|6015.68|6016.01|6015.31|22
1732869310000|2024-11-29 08:35:10|6016.26|6015.56|6016.26|6015.56|6016.26|6015.56|6016.01|6015.31|6
1732869320000|2024-11-29 08:35:20|6016.13|6015.43|6016.76|6016.06|6016.76|6016.06|6016.13|6015.43|42
1732869330000|2024-11-29 08:35:30|6017.01|6016.31|6017.26|6016.56|6017.26|6016.56|6017.01|6016.31|58
1732869340000|2024-11-29 08:35:40|6017.13|6016.43|6017.13|6016.43|6017.26|6016.56|6017.01|6016.31|31
1732869350000|2024-11-29 08:35:50|6017.26|6016.56|6017.01|6016.31|6017.26|6016.56|6017.01|6016.31|19
1732869360000|2024-11-29 08:36:00|6016.88|6016.18|6017.01|6016.31|6017.13|6016.43|6016.88|6016.18|26
1732869370000|2024-11-29 08:36:10|6016.88|6016.18|6016.76|6016.06|6017.01|6016.31|6016.76|6016.06|69
1732869380000|2024-11-29 08:36:20|6017.01|6016.31|6016.76|6016.06|6017.01|6016.31|6016.76|6016.06|14
1732869390000|2024-11-29 08:36:30|6016.51|6015.81|6016.63|6015.93|6016.76|6016.06|6016.51|6015.81|19
1732869400000|2024-11-29 08:36:40|6016.76|6016.06|6016.76|6016.06|6016.76|6016.06|6016.63|6015.93|0
1732869410000|2024-11-29 08:36:50|6016.63|6015.93|6016.63|6015.93|6016.63|6015.93|6016.51|6015.81|5
1732869420000|2024-11-29 08:37:00|6016.51|6015.81|6016.76|6016.06|6017.01|6016.31|6016.26|6015.56|33
1732869430000|2024-11-29 08:37:10|6016.51|6015.81|6016.76|6016.06|6017.01|6016.31|6016.51|6015.81|24
1732869440000|2024-11-29 08:37:20|6016.88|6016.18|6016.63|6015.93|6017.01|6016.31|6016.38|6015.68|48
1732869450000|2024-11-29 08:37:30|6016.76|6016.06|6016.76|6016.06|6016.88|6016.18|6016.76|6016.06|3
1732869460000|2024-11-29 08:37:40|6016.63|6015.93|6016.76|6016.06|6016.76|6016.06|6016.51|6015.81|11
1732869470000|2024-11-29 08:37:50|6016.88|6016.18|6016.76|6016.06|6016.88|6016.18|6016.63|6015.93|18
1732869480000|2024-11-29 08:38:00|6016.63|6015.93|6016.76|6016.06|6016.76|6016.06|6016.63|6015.93|5
1732869510000|2024-11-29 08:38:30|6016.88|6016.18|6016.76|6016.06|6016.88|6016.18|6016.76|6016.06|17
1732869520000|2024-11-29 08:38:40|6016.63|6015.93|6016.01|6015.31|6016.63|6015.93|6016.01|6015.31|103
1732869530000|2024-11-29 08:38:50|6015.88|6015.18|6016.26|6015.56|6016.26|6015.56|6015.76|6015.06|17
1732869540000|2024-11-29 08:39:00|6016.51|6015.81|6016.38|6015.68|6016.51|6015.81|6016.26|6015.56|14
1732869550000|2024-11-29 08:39:10|6016.26|6015.56|6016.01|6015.31|6016.38|6015.68|6016.01|6015.31|22
1732869570000|2024-11-29 08:39:30|6016.13|6015.43|6016.51|6015.81|6016.51|6015.81|6016.13|6015.43|14
1732869580000|2024-11-29 08:39:40|6016.63|6015.93|6016.38|6015.68|6016.76|6016.06|6016.26|6015.56|8
1732869590000|2024-11-29 08:39:50|6016.26|6015.56|6016.38|6015.68|6016.51|6015.81|6016.26|6015.56|18
1732869600000|2024-11-29 08:40:00|6016.26|6015.56|6016.88|6016.18|6016.88|6016.18|6016.26|6015.56|31
1732869610000|2024-11-29 08:40:10|6017.01|6016.31|6016.76|6016.06|6017.01|6016.31|6016.76|6016.06|7
1732869620000|2024-11-29 08:40:20|6016.88|6016.18|6016.51|6015.81|6017.01|6016.31|6016.51|6015.81|8
1732869630000|2024-11-29 08:40:30|6016.38|6015.68|6016.38|6015.68|6016.38|6015.68|6016.26|6015.56|5
1732869640000|2024-11-29 08:40:40|6016.26|6015.56|6016.13|6015.43|6016.38|6015.68|6016.01|6015.31|6
1732869650000|2024-11-29 08:40:50|6016.01|6015.31|6015.76|6015.06|6016.01|6015.31|6015.76|6015.06|10
1732869660000|2024-11-29 08:41:00|6015.63|6014.93|6015.51|6014.81|6015.63|6014.93|6015.51|6014.81|9
1732869670000|2024-11-29 08:41:10|6015.26|6014.56|6015.13|6014.43|6015.26|6014.56|6015.01|6014.31|53
1732869680000|2024-11-29 08:41:20|6015.01|6014.31|6014.76|6014.06|6015.01|6014.31|6014.76|6014.06|21
1732869690000|2024-11-29 08:41:30|6014.63|6013.93|6014.76|6014.06|6014.76|6014.06|6014.26|6013.56|124
1732869700000|2024-11-29 08:41:40|6015.13|6014.43|6015.01|6014.31|6015.26|6014.56|6015.01|6014.31|36
1732869710000|2024-11-29 08:41:50|6015.38|6014.68|6015.51|6014.81|6015.51|6014.81|6015.26|6014.56|61
1732869720000|2024-11-29 08:42:00|6015.63|6014.93|6016.01|6015.31|6016.13|6015.43|6015.63|6014.93|38
1732869730000|2024-11-29 08:42:10|6016.26|6015.56|6016.26|6015.56|6016.26|6015.56|6016.01|6015.31|34
1732869740000|2024-11-29 08:42:20|6016.01|6015.31|6016.38|6015.68|6016.51|6015.81|6016.01|6015.31|36
1732869750000|2024-11-29 08:42:30|6016.26|6015.56|6016.13|6015.43|6016.26|6015.56|6016.13|6015.43|17
1732869760000|2024-11-29 08:42:40|6016.01|6015.31|6016.26|6015.56|6016.26|6015.56|6016.01|6015.31|2
1732869770000|2024-11-29 08:42:50|||||||||1
1732869780000|2024-11-29 08:43:00|6016.13|6015.43|6015.38|6014.68|6016.13|6015.43|6015.26|6014.56|44
1732869790000|2024-11-29 08:43:10|6015.51|6014.81|6015.01|6014.31|6015.51|6014.81|6015.01|6014.31|12
1732869800000|2024-11-29 08:43:20|6014.76|6014.06|6014.76|6014.06|6014.76|6014.06|6014.63|6013.93|15
1732869810000|2024-11-29 08:43:30|6014.63|6013.93|6014.76|6014.06|6014.76|6014.06|6014.51|6013.81|8
1732869830000|2024-11-29 08:43:50|6015.01|6014.31|6014.76|6014.06|6015.01|6014.31|6014.76|6014.06|29
1732869840000|2024-11-29 08:44:00|6014.63|6013.93|6014.51|6013.81|6014.63|6013.93|6014.51|6013.81|18
1732869850000|2024-11-29 08:44:10|6014.26|6013.56|6014.01|6013.31|6014.51|6013.81|6014.01|6013.31|28
1732869860000|2024-11-29 08:44:20|6014.26|6013.56|6014.13|6013.43|6014.26|6013.56|6014.01|6013.31|3
1732869870000|2024-11-29 08:44:30|6014.26|6013.56|6014.01|6013.31|6014.26|6013.56|6013.76|6013.06|52
1732869880000|2024-11-29 08:44:40|6013.88|6013.18|6013.76|6013.06|6014.01|6013.31|6013.76|6013.06|41
1732869890000|2024-11-29 08:44:50|||||||||3
1732869900000|2024-11-29 08:45:00|6013.63|6012.93|6013.76|6013.06|6013.88|6013.18|6013.51|6012.81|64
1732869910000|2024-11-29 08:45:10|6013.88|6013.18|6014.01|6013.31|6014.01|6013.31|6013.88|6013.18|39
1732869920000|2024-11-29 08:45:20|6014.26|6013.56|6014.38|6013.68|6014.76|6014.06|6014.26|6013.56|39
1732869930000|2024-11-29 08:45:30|6014.51|6013.81|6014.51|6013.81|6014.63|6013.93|6014.38|6013.68|13
1732869940000|2024-11-29 08:45:40|6014.38|6013.68|6014.51|6013.81|6014.51|6013.81|6014.26|6013.56|10
1732869950000|2024-11-29 08:45:50|||||||||1
1732869970000|2024-11-29 08:46:10|6014.26|6013.56|6014.26|6013.56|6014.26|6013.56|6014.26|6013.56|15
1732869980000|2024-11-29 08:46:20|6014.01|6013.31|6014.01|6013.31|6014.13|6013.43|6014.01|6013.31|23
1732869990000|2024-11-29 08:46:30|||||||||1
1732870000000|2024-11-29 08:46:40|6014.13|6013.43|6014.26|6013.56|6014.26|6013.56|6014.01|6013.31|6
1732870010000|2024-11-29 08:46:50|6014.38|6013.68|6014.26|6013.56|6014.38|6013.68|6014.26|6013.56|13
1732870020000|2024-11-29 08:47:00|6014.01|6013.31|6014.01|6013.31|6014.01|6013.31|6013.76|6013.06|11
1732870030000|2024-11-29 08:47:10|6013.88|6013.18|6014.01|6013.31|6014.13|6013.43|6013.76|6013.06|26
1732870040000|2024-11-29 08:47:20|6013.88|6013.18|6013.76|6013.06|6014.01|6013.31|6013.76|6013.06|9
1732870050000|2024-11-29 08:47:30|6013.51|6012.81|6013.51|6012.81|6013.63|6012.93|6013.51|6012.81|18
1732870060000|2024-11-29 08:47:40|6013.76|6013.06|6013.76|6013.06|6013.76|6013.06|6013.51|6012.81|18
1732870070000|2024-11-29 08:47:50|||||||||3
1732870080000|2024-11-29 08:48:00|6013.88|6013.18|6013.51|6012.81|6013.88|6013.18|6013.38|6012.68|25
1732870090000|2024-11-29 08:48:10|6013.63|6012.93|6014.01|6013.31|6014.01|6013.31|6013.63|6012.93|9
1732870100000|2024-11-29 08:48:20|6014.26|6013.56|6014.51|6013.81|6014.63|6013.93|6014.26|6013.56|24
1732870110000|2024-11-29 08:48:30|6014.63|6013.93|6014.51|6013.81|6014.63|6013.93|6014.51|6013.81|5
1732870120000|2024-11-29 08:48:40|6014.76|6014.06|6014.76|6014.06|6014.76|6014.06|6014.63|6013.93|3
1732870130000|2024-11-29 08:48:50|6014.88|6014.18|6014.76|6014.06|6014.88|6014.18|6014.76|6014.06|9
1732870140000|2024-11-29 08:49:00|6014.88|6014.18|6014.63|6013.93|6015.01|6014.31|6014.63|6013.93|20
1732870150000|2024-11-29 08:49:10|6014.76|6014.06|6014.51|6013.81|6014.76|6014.06|6014.51|6013.81|5
1732870160000|2024-11-29 08:49:20|6014.63|6013.93|6014.76|6014.06|6014.76|6014.06|6014.51|6013.81|3
1732870170000|2024-11-29 08:49:30|6014.51|6013.81|6014.76|6014.06|6014.76|6014.06|6014.51|6013.81|15
1732870180000|2024-11-29 08:49:40|6014.63|6013.93|6014.76|6014.06|6014.76|6014.06|6014.51|6013.81|0
1732870190000|2024-11-29 08:49:50|6014.88|6014.18|6015.01|6014.31|6015.01|6014.31|6014.76|6014.06|23
1732870200000|2024-11-29 08:50:00|6015.26|6014.56|6014.51|6013.81|6015.26|6014.56|6014.26|6013.56|110
1732870210000|2024-11-29 08:50:10|6014.76|6014.06|6015.01|6014.31|6015.01|6014.31|6014.76|6014.06|63
1732870220000|2024-11-29 08:50:20|6015.13|6014.43|6015.26|6014.56|6015.26|6014.56|6015.13|6014.43|4
1732870230000|2024-11-29 08:50:30|6015.76|6015.06|6016.13|6015.43|6016.26|6015.56|6015.76|6015.06|119
1732870240000|2024-11-29 08:50:40|6016.01|6015.31|6016.51|6015.81|6016.51|6015.81|6016.01|6015.31|11
1732870250000|2024-11-29 08:50:50|6016.76|6016.06|6016.76|6016.06|6016.88|6016.18|6016.76|6016.06|21
1732870260000|2024-11-29 08:51:00|6016.38|6015.68|6016.38|6015.68|6016.51|6015.81|6016.26|6015.56|61
1732870270000|2024-11-29 08:51:10|6016.51|6015.81|6016.76|6016.06|6016.76|6016.06|6016.26|6015.56|16
1732870280000|2024-11-29 08:51:20|6016.63|6015.93|6016.63|6015.93|6016.76|6016.06|6016.51|6015.81|12
1732870290000|2024-11-29 08:51:30|6016.76|6016.06|6016.51|6015.81|6016.76|6016.06|6016.26|6015.56|11
1732870300000|2024-11-29 08:51:40|6016.76|6016.06|6016.63|6015.93|6016.76|6016.06|6016.51|6015.81|15
1732870310000|2024-11-29 08:51:50|6016.76|6016.06|6016.63|6015.93|6017.01|6016.31|6016.51|6015.81|20
1732870320000|2024-11-29 08:52:00|6016.51|6015.81|6016.51|6015.81|6017.01|6016.31|6016.51|6015.81|69
1732870330000|2024-11-29 08:52:10|6016.26|6015.56|6016.01|6015.31|6016.38|6015.68|6016.01|6015.31|29
1732870340000|2024-11-29 08:52:20|6016.13|6015.43|6016.13|6015.43|6016.13|6015.43|6016.13|6015.43|10
1732870350000|2024-11-29 08:52:30|6016.26|6015.56|6015.88|6015.18|6016.26|6015.56|6015.88|6015.18|10
1732870360000|2024-11-29 08:52:40|6016.01|6015.31|6016.01|6015.31|6016.13|6015.43|6016.01|6015.31|3
1732870370000|2024-11-29 08:52:50|6016.13|6015.43|6016.01|6015.31|6016.26|6015.56|6016.01|6015.31|16
1732870380000|2024-11-29 08:53:00|6016.13|6015.43|6016.01|6015.31|6016.13|6015.43|6016.01|6015.31|0
1732870390000|2024-11-29 08:53:10|6015.88|6015.18|6016.38|6015.68|6016.51|6015.81|6015.88|6015.18|38
1732870400000|2024-11-29 08:53:20|6016.26|6015.56|6016.01|6015.31|6016.26|6015.56|6016.01|6015.31|25
1732870410000|2024-11-29 08:53:30|6015.88|6015.18|6016.26|6015.56|6016.26|6015.56|6015.88|6015.18|8
1732870430000|2024-11-29 08:53:50|6016.38|6015.68|6016.26|6015.56|6016.51|6015.81|6016.26|6015.56|8
1732870440000|2024-11-29 08:54:00|6016.38|6015.68|6016.51|6015.81|6016.51|6015.81|6016.38|6015.68|3
1732870450000|2024-11-29 08:54:10|6016.26|6015.56|6016.63|6015.93|6016.76|6016.06|6016.13|6015.43|19
1732870460000|2024-11-29 08:54:20|6016.76|6016.06|6017.01|6016.31|6017.01|6016.31|6016.76|6016.06|18
1732870470000|2024-11-29 08:54:30|6017.13|6016.43|6017.13|6016.43|6017.13|6016.43|6017.13|6016.43|21
1732870480000|2024-11-29 08:54:40|6017.01|6016.31|6017.01|6016.31|6017.26|6016.56|6017.01|6016.31|16
1732870500000|2024-11-29 08:55:00|6017.13|6016.43|6017.51|6016.81|6017.51|6016.81|6017.13|6016.43|46
1732870510000|2024-11-29 08:55:10|6017.38|6016.68|6017.26|6016.56|6017.38|6016.68|6017.13|6016.43|16
1732870520000|2024-11-29 08:55:20|6017.13|6016.43|6017.26|6016.56|6017.26|6016.56|6017.01|6016.31|5
1732870530000|2024-11-29 08:55:30|6017.13|6016.43|6017.51|6016.81|6017.51|6016.81|6017.01|6016.31|20
1732870540000|2024-11-29 08:55:40|6017.38|6016.68|6017.38|6016.68|6017.51|6016.81|6017.13|6016.43|45
1732870550000|2024-11-29 08:55:50|6017.51|6016.81|6017.26|6016.56|6017.51|6016.81|6017.26|6016.56|6
1732870560000|2024-11-29 08:56:00|6017.01|6016.31|6017.01|6016.31|6017.26|6016.56|6017.01|6016.31|17
1732870570000|2024-11-29 08:56:10|6017.13|6016.43|6017.01|6016.31|6017.26|6016.56|6017.01|6016.31|6
1732870580000|2024-11-29 08:56:20|6017.13|6016.43|6017.26|6016.56|6017.26|6016.56|6017.13|6016.43|5
1732870620000|2024-11-29 08:57:00|6017.38|6016.68|6017.13|6016.43|6017.38|6016.68|6017.13|6016.43|21
1732870630000|2024-11-29 08:57:10|6017.26|6016.56|6017.13|6016.43|6017.26|6016.56|6017.13|6016.43|5
1732870640000|2024-11-29 08:57:20|6017.26|6016.56|6017.51|6016.81|6017.51|6016.81|6017.13|6016.43|13
1732870650000|2024-11-29 08:57:30|6017.13|6016.43|6017.13|6016.43|6017.13|6016.43|6017.13|6016.43|22
1732870660000|2024-11-29 08:57:40|6017.26|6016.56|6017.26|6016.56|6017.26|6016.56|6017.13|6016.43|2
1732870670000|2024-11-29 08:57:50|6017.13|6016.43|6016.88|6016.18|6017.13|6016.43|6016.76|6016.06|17
1732870680000|2024-11-29 08:58:00|6017.01|6016.31|6016.76|6016.06|6017.01|6016.31|6016.76|6016.06|10
1732870690000|2024-11-29 08:58:10|6016.88|6016.18|6016.88|6016.18|6016.88|6016.18|6016.88|6016.18|7
1732870700000|2024-11-29 08:58:20|6016.76|6016.06|6017.01|6016.31|6017.01|6016.31|6016.76|6016.06|9
1732870710000|2024-11-29 08:58:30|6016.88|6016.18|6016.76|6016.06|6016.88|6016.18|6016.76|6016.06|5
1732870720000|2024-11-29 08:58:40|||||||||2
1732870730000|2024-11-29 08:58:50|6016.63|6015.93|6016.51|6015.81|6016.63|6015.93|6016.51|6015.81|10
1732870740000|2024-11-29 08:59:00|||||||||3
1732870750000|2024-11-29 08:59:10|6016.38|6015.68|6016.51|6015.81|6016.76|6016.06|6016.38|6015.68|31
1732870760000|2024-11-29 08:59:20|6016.26|6015.56|6016.26|6015.56|6016.38|6015.68|6016.13|6015.43|58
1732870770000|2024-11-29 08:59:30|6016.51|6015.81|6016.51|6015.81|6016.51|6015.81|6016.51|6015.81|9
1732870780000|2024-11-29 08:59:40|6016.26|6015.56|6016.26|6015.56|6016.26|6015.56|6016.26|6015.56|44
1732870790000|2024-11-29 08:59:50|6016.51|6015.81|6016.63|6015.93|6016.63|6015.93|6016.51|6015.81|20
1732870800000|2024-11-29 09:00:00|6016.76|6016.06|6016.26|6015.56|6016.76|6016.06|6016.26|6015.56|61
1732870810000|2024-11-29 09:00:10|6016.13|6015.43|6015.76|6015.06|6016.13|6015.43|6015.76|6015.06|54
1732870820000|2024-11-29 09:00:20|6015.88|6015.18|6015.76|6015.06|6015.88|6015.18|6015.76|6015.06|24
1732870830000|2024-11-29 09:00:30|||||||||46
1732870840000|2024-11-29 09:00:40|6016.01|6015.31|6016.01|6015.31|6016.13|6015.43|6016.01|6015.31|18
1732870850000|2024-11-29 09:00:50|6016.13|6015.43|6016.51|6015.81|6016.51|6015.81|6016.13|6015.43|25
1732870860000|2024-11-29 09:01:00|6016.26|6015.56|6016.26|6015.56|6016.26|6015.56|6016.13|6015.43|39
1732870870000|2024-11-29 09:01:10|6016.01|6015.31|6016.13|6015.43|6016.38|6015.68|6016.01|6015.31|39
1732870880000|2024-11-29 09:01:20|6016.01|6015.31|6016.26|6015.56|6016.26|6015.56|6015.63|6014.93|83
1732870890000|2024-11-29 09:01:30|6016.13|6015.43|6016.26|6015.56|6016.51|6015.81|6016.01|6015.31|19
1732870900000|2024-11-29 09:01:40|6016.01|6015.31|6016.01|6015.31|6016.01|6015.31|6016.01|6015.31|18
1732870910000|2024-11-29 09:01:50|6016.13|6015.43|6016.26|6015.56|6016.51|6015.81|6016.13|6015.43|24
1732870920000|2024-11-29 09:02:00|6016.51|6015.81|6017.01|6016.31|6017.01|6016.31|6016.51|6015.81|34
1732870930000|2024-11-29 09:02:10|6017.26|6016.56|6017.01|6016.31|6017.26|6016.56|6017.01|6016.31|35
1732870940000|2024-11-29 09:02:20|6016.88|6016.18|6016.51|6015.81|6016.88|6016.18|6016.51|6015.81|7
1732870950000|2024-11-29 09:02:30|6016.26|6015.56|6016.26|6015.56|6016.26|6015.56|6016.01|6015.31|20
1732870960000|2024-11-29 09:02:40|6016.38|6015.68|6016.63|6015.93|6016.63|6015.93|6016.38|6015.68|22
1732870970000|2024-11-29 09:02:50|6016.76|6016.06|6017.26|6016.56|6017.26|6016.56|6016.76|6016.06|28
1732870980000|2024-11-29 09:03:00|6017.51|6016.81|6017.51|6016.81|6017.51|6016.81|6017.51|6016.81|27
1732870990000|2024-11-29 09:03:10|6017.38|6016.68|6017.01|6016.31|6017.38|6016.68|6017.01|6016.31|24
1732871000000|2024-11-29 09:03:20|6016.76|6016.06|6016.76|6016.06|6016.76|6016.06|6016.76|6016.06|21
1732871010000|2024-11-29 09:03:30|6016.88|6016.18|6017.01|6016.31|6017.26|6016.56|6016.88|6016.18|16
1732871020000|2024-11-29 09:03:40|6017.13|6016.43|6017.26|6016.56|6017.26|6016.56|6017.01|6016.31|6
1732871040000|2024-11-29 09:04:00|6017.51|6016.81|6017.01|6016.31|6017.51|6016.81|6017.01|6016.31|24
1732871050000|2024-11-29 09:04:10|6017.13|6016.43|6017.63|6016.93|6018.51|6017.81|6017.01|6016.31|588
1732871060000|2024-11-29 09:04:20|6017.76|6017.06|6017.76|6017.06|6017.76|6017.06|6017.26|6016.56|96
1732871070000|2024-11-29 09:04:30|6017.63|6016.93|6017.76|6017.06|6018.01|6017.31|6017.01|6016.31|197
1732871080000|2024-11-29 09:04:40|6018.01|6017.31|6018.01|6017.31|6018.13|6017.43|6017.76|6017.06|41
1732871090000|2024-11-29 09:04:50|6018.13|6017.43|6018.26|6017.56|6018.26|6017.56|6017.88|6017.18|13
1732871100000|2024-11-29 09:05:00|6018.13|6017.43|6018.01|6017.31|6018.26|6017.56|6017.76|6017.06|38
1732871110000|2024-11-29 09:05:10|6017.88|6017.18|6017.76|6017.06|6018.01|6017.31|6017.76|6017.06|29
1732871120000|2024-11-29 09:05:20|6017.63|6016.93|6017.76|6017.06|6017.76|6017.06|6017.51|6016.81|16
1732871130000|2024-11-29 09:05:30|6017.63|6016.93|6017.76|6017.06|6017.76|6017.06|6017.26|6016.56|29
1732871140000|2024-11-29 09:05:40|6017.63|6016.93|6017.76|6017.06|6017.76|6017.06|6017.63|6016.93|9
1732871150000|2024-11-29 09:05:50|||||||||7
1732871160000|2024-11-29 09:06:00|6017.63|6016.93|6018.01|6017.31|6018.01|6017.31|6017.51|6016.81|14
1732871170000|2024-11-29 09:06:10|6018.13|6017.43|6018.01|6017.31|6018.13|6017.43|6018.01|6017.31|3
1732871180000|2024-11-29 09:06:20|6017.76|6017.06|6018.26|6017.56|6018.26|6017.56|6017.76|6017.06|12
1732871190000|2024-11-29 09:06:30|||||||||8
1732871200000|2024-11-29 09:06:40|6018.13|6017.43|6018.01|6017.31|6018.26|6017.56|6017.88|6017.18|46
1732871210000|2024-11-29 09:06:50|6017.88|6017.18|6017.76|6017.06|6017.88|6017.18|6017.76|6017.06|5
1732871220000|2024-11-29 09:07:00|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.76|6017.06|11
1732871230000|2024-11-29 09:07:10|6017.88|6017.18|6017.76|6017.06|6017.88|6017.18|6017.76|6017.06|4
1732871240000|2024-11-29 09:07:20|6017.63|6016.93|6017.51|6016.81|6017.76|6017.06|6017.51|6016.81|10
1732871250000|2024-11-29 09:07:30|6017.76|6017.06|6017.76|6017.06|6017.76|6017.06|6017.51|6016.81|9
1732871260000|2024-11-29 09:07:40|6017.63|6016.93|6017.76|6017.06|6017.76|6017.06|6017.51|6016.81|12
1732871270000|2024-11-29 09:07:50|6017.51|6016.81|6017.51|6016.81|6017.63|6016.93|6017.51|6016.81|33
1732871280000|2024-11-29 09:08:00|6017.38|6016.68|6017.26|6016.56|6017.38|6016.68|6017.13|6016.43|26
1732871290000|2024-11-29 09:08:10|6017.13|6016.43|6017.13|6016.43|6017.26|6016.56|6017.01|6016.31|37
1732871300000|2024-11-29 09:08:20|6017.01|6016.31|6017.26|6016.56|6017.26|6016.56|6017.01|6016.31|13
1732871310000|2024-11-29 09:08:30|||||||||2
1732871320000|2024-11-29 09:08:40|6017.38|6016.68|6017.26|6016.56|6017.38|6016.68|6017.26|6016.56|12
1732871340000|2024-11-29 09:09:00|6017.38|6016.68|6018.01|6017.31|6018.01|6017.31|6017.38|6016.68|38
1732871350000|2024-11-29 09:09:10|6017.88|6017.18|6017.88|6017.18|6018.01|6017.31|6017.88|6017.18|10
1732871360000|2024-11-29 09:09:20|6018.01|6017.31|6018.01|6017.31|6018.01|6017.31|6017.76|6017.06|5
1732871380000|2024-11-29 09:09:40|6018.26|6017.56|6018.26|6017.56|6018.51|6017.81|6018.26|6017.56|35
1732871400000|2024-11-29 09:10:00|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|6018.38|6017.68|20
1732871410000|2024-11-29 09:10:10|6018.38|6017.68|6018.38|6017.68|6018.38|6017.68|6018.38|6017.68|5
1732871420000|2024-11-29 09:10:20|6018.51|6017.81|6018.26|6017.56|6018.51|6017.81|6018.26|6017.56|13
1732871430000|2024-11-29 09:10:30|6018.01|6017.31|6018.26|6017.56|6018.26|6017.56|6018.01|6017.31|33
1732871440000|2024-11-29 09:10:40|6018.38|6017.68|6018.26|6017.56|6018.51|6017.81|6018.26|6017.56|17
1732871450000|2024-11-29 09:10:50|6018.13|6017.43|6018.26|6017.56|6018.26|6017.56|6018.13|6017.43|9
1732871460000|2024-11-29 09:11:00|6018.13|6017.43|6018.01|6017.31|6018.26|6017.56|6017.76|6017.06|15
1732871480000|2024-11-29 09:11:20|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.88|6017.18|5
1732871490000|2024-11-29 09:11:30|6017.88|6017.18|6017.76|6017.06|6018.01|6017.31|6017.76|6017.06|7
1732871500000|2024-11-29 09:11:40|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|6018.01|6017.31|37
1732871510000|2024-11-29 09:11:50|6018.13|6017.43|6018.26|6017.56|6018.26|6017.56|6018.13|6017.43|3
1732871520000|2024-11-29 09:12:00|6018.38|6017.68|6018.26|6017.56|6018.38|6017.68|6018.26|6017.56|21
1732871530000|2024-11-29 09:12:10|6018.38|6017.68|6018.38|6017.68|6018.51|6017.81|6018.26|6017.56|7
1732871540000|2024-11-29 09:12:20|6018.51|6017.81|6018.26|6017.56|6018.76|6018.06|6018.26|6017.56|33
1732871550000|2024-11-29 09:12:30|6018.01|6017.31|6018.26|6017.56|6018.26|6017.56|6018.01|6017.31|17
1732871560000|2024-11-29 09:12:40|6018.13|6017.43|6019.26|6018.56|6019.26|6018.56|6018.13|6017.43|122
1732871570000|2024-11-29 09:12:50|6019.13|6018.43|6019.01|6018.31|6019.13|6018.43|6019.01|6018.31|39
1732871580000|2024-11-29 09:13:00|||||||||61
1732871590000|2024-11-29 09:13:10|||||||||8
1732871600000|2024-11-29 09:13:20|6018.88|6018.18|6018.76|6018.06|6018.88|6018.18|6018.76|6018.06|21
1732871610000|2024-11-29 09:13:30|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|49
1732871620000|2024-11-29 09:13:40|||||||||5
1732871630000|2024-11-29 09:13:50|6018.01|6017.31|6018.26|6017.56|6018.51|6017.81|6018.01|6017.31|53
1732871640000|2024-11-29 09:14:00|6018.13|6017.43|6017.51|6016.81|6018.13|6017.43|6017.51|6016.81|72
1732871660000|2024-11-29 09:14:20|6017.26|6016.56|6017.01|6016.31|6017.26|6016.56|6017.01|6016.31|32
1732871680000|2024-11-29 09:14:40|6017.13|6016.43|6017.01|6016.31|6017.13|6016.43|6017.01|6016.31|31
1732871690000|2024-11-29 09:14:50|6017.13|6016.43|6017.51|6016.81|6017.51|6016.81|6017.01|6016.31|39
1732871700000|2024-11-29 09:15:00|6017.38|6016.68|6017.51|6016.81|6017.51|6016.81|6017.38|6016.68|5
1732871710000|2024-11-29 09:15:10|||||||||4
1732871720000|2024-11-29 09:15:20|6017.26|6016.56|6017.26|6016.56|6017.26|6016.56|6017.26|6016.56|3
1732871730000|2024-11-29 09:15:30|||||||||11
1732871740000|2024-11-29 09:15:40|6018.01|6017.31|6018.26|6017.56|6018.26|6017.56|6018.01|6017.31|45
1732871750000|2024-11-29 09:15:50|6018.13|6017.43|6018.01|6017.31|6018.13|6017.43|6018.01|6017.31|11
1732871770000|2024-11-29 09:16:10|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.88|6017.18|4
1732871780000|2024-11-29 09:16:20|6017.88|6017.18|6017.76|6017.06|6017.88|6017.18|6017.76|6017.06|2
1732871790000|2024-11-29 09:16:30|6017.88|6017.18|6018.26|6017.56|6018.26|6017.56|6017.88|6017.18|59
1732871800000|2024-11-29 09:16:40|6018.13|6017.43|6018.26|6017.56|6018.26|6017.56|6018.13|6017.43|2
1732871810000|2024-11-29 09:16:50|6018.13|6017.43|6018.26|6017.56|6018.51|6017.81|6018.13|6017.43|30
1732871820000|2024-11-29 09:17:00|6018.38|6017.68|6018.26|6017.56|6018.51|6017.81|6018.26|6017.56|2
1732871830000|2024-11-29 09:17:10|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|6018.38|6017.68|9
1732871840000|2024-11-29 09:17:20|6018.38|6017.68|6018.51|6017.81|6018.76|6018.06|6018.38|6017.68|70
1732871860000|2024-11-29 09:17:40|6018.38|6017.68|6018.26|6017.56|6018.38|6017.68|6018.26|6017.56|24
1732871870000|2024-11-29 09:17:50|6018.51|6017.81|6018.26|6017.56|6018.51|6017.81|6018.26|6017.56|19
1732871880000|2024-11-29 09:18:00|6018.13|6017.43|6018.01|6017.31|6018.13|6017.43|6018.01|6017.31|23
1732871890000|2024-11-29 09:18:10|||||||||1
1732871900000|2024-11-29 09:18:20|6018.13|6017.43|6018.51|6017.81|6018.51|6017.81|6018.13|6017.43|46
1732871910000|2024-11-29 09:18:30|6018.38|6017.68|6018.51|6017.81|6018.51|6017.81|6018.38|6017.68|24
1732871920000|2024-11-29 09:18:40|6018.38|6017.68|6018.26|6017.56|6018.51|6017.81|6018.26|6017.56|14
1732871930000|2024-11-29 09:18:50|||||||||1
1732871940000|2024-11-29 09:19:00|6018.01|6017.31|6018.26|6017.56|6018.26|6017.56|6018.01|6017.31|50
1732871950000|2024-11-29 09:19:10|6018.13|6017.43|6018.26|6017.56|6018.26|6017.56|6018.01|6017.31|5
1732871960000|2024-11-29 09:19:20|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|6018.26|6017.56|86
1732871980000|2024-11-29 09:19:40|6018.38|6017.68|6018.38|6017.68|6018.38|6017.68|6018.38|6017.68|18
1732871990000|2024-11-29 09:19:50|6018.51|6017.81|6018.26|6017.56|6018.51|6017.81|6018.26|6017.56|12
1732872000000|2024-11-29 09:20:00|||||||||4
1732872010000|2024-11-29 09:20:10|6018.13|6017.43|6018.26|6017.56|6018.26|6017.56|6018.13|6017.43|5
1732872020000|2024-11-29 09:20:20|6018.13|6017.43|6018.26|6017.56|6018.26|6017.56|6018.13|6017.43|3
1732872060000|2024-11-29 09:21:00|6018.76|6018.06|6018.76|6018.06|6018.76|6018.06|6018.63|6017.93|43
1732872070000|2024-11-29 09:21:10|6018.63|6017.93|6018.51|6017.81|6018.76|6018.06|6018.51|6017.81|18
1732872080000|2024-11-29 09:21:20|6018.63|6017.93|6018.63|6017.93|6018.76|6018.06|6018.51|6017.81|62
1732872090000|2024-11-29 09:21:30|6018.76|6018.06|6019.01|6018.31|6019.01|6018.31|6018.76|6018.06|88
1732872100000|2024-11-29 09:21:40|||||||||9
1732872110000|2024-11-29 09:21:50|6019.26|6018.56|6019.01|6018.31|6019.26|6018.56|6018.76|6018.06|219
1732872120000|2024-11-29 09:22:00|6018.88|6018.18|6018.76|6018.06|6018.88|6018.18|6018.76|6018.06|73
1732872140000|2024-11-29 09:22:20|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|33
1732872150000|2024-11-29 09:22:30|||||||||2
1732872160000|2024-11-29 09:22:40|6018.26|6017.56|6018.26|6017.56|6018.51|6017.81|6018.26|6017.56|58
1732872170000|2024-11-29 09:22:50|6018.13|6017.43|6018.13|6017.43|6018.26|6017.56|6018.13|6017.43|10
1732872180000|2024-11-29 09:23:00|6018.26|6017.56|6018.38|6017.68|6018.51|6017.81|6018.26|6017.56|38
1732872190000|2024-11-29 09:23:10|6018.51|6017.81|6018.51|6017.81|6018.76|6018.06|6018.51|6017.81|30
1732872200000|2024-11-29 09:23:20|6018.63|6017.93|6018.51|6017.81|6018.76|6018.06|6018.51|6017.81|11
1732872220000|2024-11-29 09:23:40|6018.63|6017.93|6018.76|6018.06|6018.76|6018.06|6018.63|6017.93|10
1732872230000|2024-11-29 09:23:50|||||||||1
1732872240000|2024-11-29 09:24:00|6018.63|6017.93|6019.01|6018.31|6019.01|6018.31|6018.63|6017.93|16
1732872250000|2024-11-29 09:24:10|6018.88|6018.18|6019.01|6018.31|6019.13|6018.43|6018.76|6018.06|32
1732872260000|2024-11-29 09:24:20|6019.13|6018.43|6019.01|6018.31|6019.13|6018.43|6019.01|6018.31|3
1732872270000|2024-11-29 09:24:30|||||||||9
1732872280000|2024-11-29 09:24:40|6018.88|6018.18|6019.01|6018.31|6019.01|6018.31|6018.88|6018.18|9
1732872290000|2024-11-29 09:24:50|6018.88|6018.18|6018.76|6018.06|6018.88|6018.18|6018.76|6018.06|16
1732872300000|2024-11-29 09:25:00|6018.88|6018.18|6018.51|6017.81|6018.88|6018.18|6018.51|6017.81|17
1732872310000|2024-11-29 09:25:10|||||||||6
1732872320000|2024-11-29 09:25:20|6018.63|6017.93|6018.88|6018.18|6018.88|6018.18|6018.51|6017.81|18
1732872330000|2024-11-29 09:25:30|6019.01|6018.31|6018.51|6017.81|6019.01|6018.31|6018.38|6017.68|7
1732872340000|2024-11-29 09:25:40|6018.63|6017.93|6018.63|6017.93|6018.76|6018.06|6018.63|6017.93|16
1732872350000|2024-11-29 09:25:50|6018.76|6018.06|6018.26|6017.56|6018.76|6018.06|6018.26|6017.56|9
1732872360000|2024-11-29 09:26:00|6018.38|6017.68|6018.26|6017.56|6018.38|6017.68|6018.13|6017.43|9
1732872370000|2024-11-29 09:26:10|||||||||4
1732872410000|2024-11-29 09:26:50|6018.38|6017.68|6018.76|6018.06|6018.76|6018.06|6018.38|6017.68|30
1732872420000|2024-11-29 09:27:00|6018.63|6017.93|6018.38|6017.68|6018.63|6017.93|6018.38|6017.68|19
1732872430000|2024-11-29 09:27:10|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|6018.26|6017.56|6
1732872440000|2024-11-29 09:27:20|6018.76|6018.06|6018.63|6017.93|6018.76|6018.06|6018.63|6017.93|5
1732872450000|2024-11-29 09:27:30|6018.76|6018.06|6018.88|6018.18|6019.01|6018.31|6018.76|6018.06|18
1732872460000|2024-11-29 09:27:40|6018.76|6018.06|6018.76|6018.06|6018.88|6018.18|6018.76|6018.06|5
1732872480000|2024-11-29 09:28:00|6018.63|6017.93|6018.63|6017.93|6018.76|6018.06|6018.51|6017.81|78
1732872490000|2024-11-29 09:28:10|6018.76|6018.06|6018.76|6018.06|6018.76|6018.06|6018.76|6018.06|0
1732872520000|2024-11-29 09:28:40|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|35
1732872530000|2024-11-29 09:28:50|6018.26|6017.56|6018.51|6017.81|6018.51|6017.81|6018.26|6017.56|10
1732872540000|2024-11-29 09:29:00|6018.63|6017.93|6018.76|6018.06|6018.76|6018.06|6018.63|6017.93|12
1732872550000|2024-11-29 09:29:10|||||||||10
1732872590000|2024-11-29 09:29:50|6019.01|6018.31|6019.01|6018.31|6019.01|6018.31|6019.01|6018.31|21
1732872600000|2024-11-29 09:30:00|6018.76|6018.06|6018.88|6018.18|6019.01|6018.31|6018.76|6018.06|37
1732872610000|2024-11-29 09:30:10|6019.01|6018.31|6018.76|6018.06|6019.01|6018.31|6018.76|6018.06|3
1732872640000|2024-11-29 09:30:40|||||||||11
1732872650000|2024-11-29 09:30:50|6019.01|6018.31|6018.76|6018.06|6019.01|6018.31|6018.76|6018.06|54
1732872660000|2024-11-29 09:31:00|6018.63|6017.93|6018.63|6017.93|6018.76|6018.06|6018.63|6017.93|49
1732872670000|2024-11-29 09:31:10|6018.76|6018.06|6018.63|6017.93|6018.76|6018.06|6018.63|6017.93|4
1732872680000|2024-11-29 09:31:20|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|3
1732872690000|2024-11-29 09:31:30|6018.38|6017.68|6018.38|6017.68|6018.51|6017.81|6018.26|6017.56|19
1732872700000|2024-11-29 09:31:40|6018.26|6017.56|6018.38|6017.68|6018.51|6017.81|6018.26|6017.56|10
1732872710000|2024-11-29 09:31:50|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|1
1732872720000|2024-11-29 09:32:00|6018.63|6017.93|6018.51|6017.81|6018.76|6018.06|6018.38|6017.68|13
1732872730000|2024-11-29 09:32:10|6018.63|6017.93|6018.76|6018.06|6018.76|6018.06|6018.63|6017.93|3
1732872740000|2024-11-29 09:32:20|6018.51|6017.81|6018.51|6017.81|6018.63|6017.93|6018.51|6017.81|5
1732872750000|2024-11-29 09:32:30|6018.63|6017.93|6018.51|6017.81|6018.76|6018.06|6018.51|6017.81|13
1732872760000|2024-11-29 09:32:40|6018.63|6017.93|6018.51|6017.81|6018.63|6017.93|6018.51|6017.81|8
1732872770000|2024-11-29 09:32:50|6018.63|6017.93|6018.76|6018.06|6018.76|6018.06|6018.51|6017.81|3
1732872780000|2024-11-29 09:33:00|||||||||1
1732872790000|2024-11-29 09:33:10|6018.88|6018.18|6018.51|6017.81|6018.88|6018.18|6018.51|6017.81|9
1732872800000|2024-11-29 09:33:20|6018.38|6017.68|6017.51|6016.81|6018.51|6017.81|6017.51|6016.81|40
1732872810000|2024-11-29 09:33:30|||||||||5
1732872820000|2024-11-29 09:33:40|6017.38|6016.68|6017.63|6016.93|6017.63|6016.93|6017.38|6016.68|37
1732872830000|2024-11-29 09:33:50|6017.51|6016.81|6017.76|6017.06|6017.76|6017.06|6017.51|6016.81|0
1732872840000|2024-11-29 09:34:00|6017.63|6016.93|6017.76|6017.06|6017.76|6017.06|6017.51|6016.81|11
1732872850000|2024-11-29 09:34:10|6017.63|6016.93|6017.63|6016.93|6017.76|6017.06|6017.51|6016.81|7
1732872860000|2024-11-29 09:34:20|6017.51|6016.81|6017.51|6016.81|6017.76|6017.06|6017.51|6016.81|26
1732872870000|2024-11-29 09:34:30|6017.76|6017.06|6017.76|6017.06|6017.76|6017.06|6017.76|6017.06|28
1732872880000|2024-11-29 09:34:40|6017.88|6017.18|6017.76|6017.06|6018.01|6017.31|6017.76|6017.06|24
1732872890000|2024-11-29 09:34:50|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.76|6017.06|5
1732872900000|2024-11-29 09:35:00|6018.13|6017.43|6018.26|6017.56|6018.26|6017.56|6018.13|6017.43|42
1732872910000|2024-11-29 09:35:10|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|6018.38|6017.68|36
1732872920000|2024-11-29 09:35:20|6018.38|6017.68|6018.51|6017.81|6018.51|6017.81|6018.26|6017.56|10
1732872950000|2024-11-29 09:35:50|||||||||3
1732872960000|2024-11-29 09:36:00|6018.63|6017.93|6018.51|6017.81|6018.63|6017.93|6018.51|6017.81|53
1732872970000|2024-11-29 09:36:10|6018.63|6017.93|6018.38|6017.68|6018.63|6017.93|6018.26|6017.56|14
1732872980000|2024-11-29 09:36:20|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|6018.38|6017.68|10
1732872990000|2024-11-29 09:36:30|6018.38|6017.68|6018.51|6017.81|6018.76|6018.06|6018.26|6017.56|63
1732873000000|2024-11-29 09:36:40|6018.63|6017.93|6018.63|6017.93|6018.76|6018.06|6018.51|6017.81|14
1732873010000|2024-11-29 09:36:50|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|6
1732873020000|2024-11-29 09:37:00|6018.38|6017.68|6018.51|6017.81|6018.51|6017.81|6018.38|6017.68|24
1732873030000|2024-11-29 09:37:10|6018.38|6017.68|6018.51|6017.81|6018.51|6017.81|6018.38|6017.68|9
1732873040000|2024-11-29 09:37:20|6018.76|6018.06|6018.76|6018.06|6018.76|6018.06|6018.76|6018.06|4
1732873050000|2024-11-29 09:37:30|6018.63|6017.93|6018.76|6018.06|6018.76|6018.06|6018.51|6017.81|42
1732873060000|2024-11-29 09:37:40|||||||||1
1732873070000|2024-11-29 09:37:50|6019.01|6018.31|6019.01|6018.31|6019.01|6018.31|6019.01|6018.31|3
1732873080000|2024-11-29 09:38:00|6019.26|6018.56|6019.26|6018.56|6019.26|6018.56|6019.26|6018.56|12
1732873090000|2024-11-29 09:38:10|6019.13|6018.43|6019.26|6018.56|6019.26|6018.56|6019.01|6018.31|11
1732873100000|2024-11-29 09:38:20|||||||||4
1732873110000|2024-11-29 09:38:30|6019.51|6018.81|6019.26|6018.56|6019.51|6018.81|6019.26|6018.56|63
1732873120000|2024-11-29 09:38:40|6019.13|6018.43|6019.38|6018.68|6019.51|6018.81|6019.01|6018.31|13
1732873130000|2024-11-29 09:38:50|6019.26|6018.56|6019.51|6018.81|6019.51|6018.81|6019.26|6018.56|6
1732873150000|2024-11-29 09:39:10|6019.63|6018.93|6019.51|6018.81|6019.63|6018.93|6019.51|6018.81|40
1732873160000|2024-11-29 09:39:20|6019.63|6018.93|6019.51|6018.81|6019.63|6018.93|6019.51|6018.81|12
1732873170000|2024-11-29 09:39:30|6019.26|6018.56|6019.26|6018.56|6019.51|6018.81|6019.26|6018.56|29
1732873180000|2024-11-29 09:39:40|||||||||2
1732873190000|2024-11-29 09:39:50|||||||||12
1732873200000|2024-11-29 09:40:00|6019.38|6018.68|6019.38|6018.68|6019.51|6018.81|6019.38|6018.68|12
1732873210000|2024-11-29 09:40:10|6019.51|6018.81|6019.38|6018.68|6019.51|6018.81|6019.38|6018.68|3
1732873220000|2024-11-29 09:40:20|6019.51|6018.81|6019.26|6018.56|6019.51|6018.81|6019.26|6018.56|1
1732873230000|2024-11-29 09:40:30|||||||||1
1732873240000|2024-11-29 09:40:40|6019.38|6018.68|6019.26|6018.56|6019.38|6018.68|6019.26|6018.56|8
1732873250000|2024-11-29 09:40:50|6019.01|6018.31|6018.88|6018.18|6019.26|6018.56|6018.88|6018.18|27
1732873260000|2024-11-29 09:41:00|6018.76|6018.06|6019.01|6018.31|6019.01|6018.31|6018.76|6018.06|27
1732873270000|2024-11-29 09:41:10|6019.13|6018.43|6018.88|6018.18|6019.26|6018.56|6018.88|6018.18|7
1732873280000|2024-11-29 09:41:20|6018.76|6018.06|6018.88|6018.18|6018.88|6018.18|6018.76|6018.06|1
1732873290000|2024-11-29 09:41:30|6018.76|6018.06|6018.88|6018.18|6019.01|6018.31|6018.76|6018.06|4
1732873300000|2024-11-29 09:41:40|6018.76|6018.06|6018.76|6018.06|6018.76|6018.06|6018.76|6018.06|1
1732873310000|2024-11-29 09:41:50|6018.63|6017.93|6018.51|6017.81|6018.63|6017.93|6018.51|6017.81|22
1732873320000|2024-11-29 09:42:00|6018.26|6017.56|6018.26|6017.56|6018.51|6017.81|6018.26|6017.56|32
1732873330000|2024-11-29 09:42:10|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|12
1732873350000|2024-11-29 09:42:30|6018.63|6017.93|6018.76|6018.06|6018.76|6018.06|6018.51|6017.81|8
1732873360000|2024-11-29 09:42:40|||||||||1
1732873380000|2024-11-29 09:43:00|6018.63|6017.93|6018.76|6018.06|6018.76|6018.06|6018.51|6017.81|22
1732873390000|2024-11-29 09:43:10|||||||||1
1732873400000|2024-11-29 09:43:20|6018.88|6018.18|6018.88|6018.18|6018.88|6018.18|6018.88|6018.18|0
1732873410000|2024-11-29 09:43:30|6018.51|6017.81|6018.63|6017.93|6018.63|6017.93|6018.51|6017.81|50
1732873420000|2024-11-29 09:43:40|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|8
1732873430000|2024-11-29 09:43:50|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|60
1732873440000|2024-11-29 09:44:00|6018.13|6017.43|6017.76|6017.06|6018.26|6017.56|6017.76|6017.06|38
1732873450000|2024-11-29 09:44:10|6017.63|6016.93|6018.01|6017.31|6018.01|6017.31|6017.51|6016.81|97
1732873460000|2024-11-29 09:44:20|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.76|6017.06|40
1732873470000|2024-11-29 09:44:30|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.76|6017.06|9
1732873480000|2024-11-29 09:44:40|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.88|6017.18|4
1732873490000|2024-11-29 09:44:50|6018.13|6017.43|6018.26|6017.56|6018.51|6017.81|6018.13|6017.43|118
1732873500000|2024-11-29 09:45:00|6018.38|6017.68|6018.26|6017.56|6018.38|6017.68|6018.26|6017.56|6
1732873510000|2024-11-29 09:45:10|6018.38|6017.68|6018.26|6017.56|6018.51|6017.81|6018.26|6017.56|8
1732873520000|2024-11-29 09:45:20|6018.38|6017.68|6018.01|6017.31|6018.51|6017.81|6018.01|6017.31|28
1732873530000|2024-11-29 09:45:30|6018.13|6017.43|6018.01|6017.31|6018.13|6017.43|6018.01|6017.31|23
1732873540000|2024-11-29 09:45:40|6018.13|6017.43|6018.01|6017.31|6018.13|6017.43|6018.01|6017.31|7
1732873550000|2024-11-29 09:45:50|6018.13|6017.43|6018.01|6017.31|6018.13|6017.43|6018.01|6017.31|32
1732873560000|2024-11-29 09:46:00|6018.13|6017.43|6018.26|6017.56|6018.26|6017.56|6018.13|6017.43|6
1732873570000|2024-11-29 09:46:10|6018.38|6017.68|6018.26|6017.56|6018.38|6017.68|6018.26|6017.56|6
1732873610000|2024-11-29 09:46:50|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|18
1732873640000|2024-11-29 09:47:20|6018.38|6017.68|6018.51|6017.81|6018.51|6017.81|6018.26|6017.56|31
1732873650000|2024-11-29 09:47:30|6018.76|6018.06|6018.51|6017.81|6018.76|6018.06|6018.51|6017.81|29
1732873660000|2024-11-29 09:47:40|6018.38|6017.68|6018.26|6017.56|6018.51|6017.81|6018.26|6017.56|26
1732873670000|2024-11-29 09:47:50|6018.38|6017.68|6018.51|6017.81|6018.51|6017.81|6018.38|6017.68|2
1732873680000|2024-11-29 09:48:00|6018.63|6017.93|6018.51|6017.81|6018.63|6017.93|6018.51|6017.81|19
1732873690000|2024-11-29 09:48:10|||||||||13
1732873710000|2024-11-29 09:48:30|6018.63|6017.93|6018.76|6018.06|6018.76|6018.06|6018.51|6017.81|34
1732873720000|2024-11-29 09:48:40|||||||||3
1732873730000|2024-11-29 09:48:50|6018.88|6018.18|6019.51|6018.81|6019.51|6018.81|6018.88|6018.18|29
1732873740000|2024-11-29 09:49:00|6019.38|6018.68|6019.51|6018.81|6019.51|6018.81|6019.38|6018.68|39
1732873750000|2024-11-29 09:49:10|6019.38|6018.68|6019.26|6018.56|6019.51|6018.81|6019.26|6018.56|10
1732873760000|2024-11-29 09:49:20|6019.38|6018.68|6019.01|6018.31|6019.38|6018.68|6019.01|6018.31|11
1732873770000|2024-11-29 09:49:30|6019.13|6018.43|6019.01|6018.31|6019.13|6018.43|6019.01|6018.31|6
1732873780000|2024-11-29 09:49:40|||||||||3
1732873790000|2024-11-29 09:49:50|6018.88|6018.18|6019.01|6018.31|6019.01|6018.31|6018.76|6018.06|21
1732873800000|2024-11-29 09:50:00|6018.76|6018.06|6018.76|6018.06|6018.88|6018.18|6018.76|6018.06|20
1732873810000|2024-11-29 09:50:10|6018.63|6017.93|6018.76|6018.06|6018.76|6018.06|6018.63|6017.93|14
1732873820000|2024-11-29 09:50:20|6018.63|6017.93|6018.51|6017.81|6018.63|6017.93|6018.51|6017.81|13
1732873850000|2024-11-29 09:50:50|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|29
1732873860000|2024-11-29 09:51:00|6018.13|6017.43|6018.01|6017.31|6018.13|6017.43|6018.01|6017.31|21
1732873870000|2024-11-29 09:51:10|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|6018.13|6017.43|15
1732873890000|2024-11-29 09:51:30|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|17
1732873900000|2024-11-29 09:51:40|6018.38|6017.68|6018.51|6017.81|6018.51|6017.81|6018.38|6017.68|4
1732873910000|2024-11-29 09:51:50|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|5
1732873920000|2024-11-29 09:52:00|6018.38|6017.68|6018.51|6017.81|6018.51|6017.81|6018.38|6017.68|12
1732873930000|2024-11-29 09:52:10|6018.38|6017.68|6018.38|6017.68|6018.38|6017.68|6018.38|6017.68|5
1732873940000|2024-11-29 09:52:20|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|4
1732873960000|2024-11-29 09:52:40|6018.38|6017.68|6018.01|6017.31|6018.51|6017.81|6018.01|6017.31|13
1732873970000|2024-11-29 09:52:50|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.88|6017.18|3
1732873980000|2024-11-29 09:53:00|6017.88|6017.18|6017.76|6017.06|6017.88|6017.18|6017.76|6017.06|5
1732873990000|2024-11-29 09:53:10|6017.63|6016.93|6018.01|6017.31|6018.01|6017.31|6017.63|6016.93|16
1732874000000|2024-11-29 09:53:20|6018.13|6017.43|6018.01|6017.31|6018.13|6017.43|6018.01|6017.31|13
1732874020000|2024-11-29 09:53:40|6017.88|6017.18|6017.76|6017.06|6017.88|6017.18|6017.76|6017.06|12
1732874030000|2024-11-29 09:53:50|6017.88|6017.18|6017.88|6017.18|6018.01|6017.31|6017.88|6017.18|15
1732874040000|2024-11-29 09:54:00|6018.01|6017.31|6017.76|6017.06|6018.01|6017.31|6017.76|6017.06|6
1732874060000|2024-11-29 09:54:20|||||||||1
1732874070000|2024-11-29 09:54:30|||||||||5
1732874080000|2024-11-29 09:54:40|6018.01|6017.31|6018.01|6017.31|6018.01|6017.31|6017.88|6017.18|7
1732874090000|2024-11-29 09:54:50|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.76|6017.06|18
1732874100000|2024-11-29 09:55:00|6018.13|6017.43|6018.13|6017.43|6018.26|6017.56|6018.13|6017.43|53
1732874110000|2024-11-29 09:55:10|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|1
1732874120000|2024-11-29 09:55:20|6018.51|6017.81|6018.26|6017.56|6018.51|6017.81|6018.13|6017.43|24
1732874130000|2024-11-29 09:55:30|||||||||1
1732874140000|2024-11-29 09:55:40|||||||||1
1732874150000|2024-11-29 09:55:50|6018.51|6017.81|6018.26|6017.56|6018.51|6017.81|6018.26|6017.56|25
1732874160000|2024-11-29 09:56:00|6018.13|6017.43|6018.13|6017.43|6018.26|6017.56|6018.13|6017.43|19
1732874170000|2024-11-29 09:56:10|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|0
1732874180000|2024-11-29 09:56:20|6018.38|6017.68|6018.38|6017.68|6018.51|6017.81|6018.26|6017.56|21
1732874190000|2024-11-29 09:56:30|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|7
1732874200000|2024-11-29 09:56:40|6018.13|6017.43|6018.13|6017.43|6018.13|6017.43|6018.01|6017.31|4
1732874210000|2024-11-29 09:56:50|6018.01|6017.31|6018.26|6017.56|6018.26|6017.56|6018.01|6017.31|10
1732874220000|2024-11-29 09:57:00|6018.13|6017.43|6018.01|6017.31|6018.13|6017.43|6018.01|6017.31|27
1732874230000|2024-11-29 09:57:10|6018.13|6017.43|6018.26|6017.56|6018.26|6017.56|6018.13|6017.43|2
1732874260000|2024-11-29 09:57:40|6018.13|6017.43|6018.01|6017.31|6018.26|6017.56|6018.01|6017.31|8
1732874280000|2024-11-29 09:58:00|6018.13|6017.43|6018.26|6017.56|6018.26|6017.56|6018.01|6017.31|29
1732874290000|2024-11-29 09:58:10|6017.76|6017.06|6018.01|6017.31|6018.01|6017.31|6017.76|6017.06|48
1732874300000|2024-11-29 09:58:20|||||||||7
1732874310000|2024-11-29 09:58:30|6018.13|6017.43|6018.01|6017.31|6018.13|6017.43|6018.01|6017.31|0
1732874320000|2024-11-29 09:58:40|6018.13|6017.43|6018.13|6017.43|6018.26|6017.56|6018.13|6017.43|2
1732874330000|2024-11-29 09:58:50|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|6018.13|6017.43|8
1732874340000|2024-11-29 09:59:00|6018.13|6017.43|6018.26|6017.56|6018.26|6017.56|6018.01|6017.31|19
1732874350000|2024-11-29 09:59:10|6018.13|6017.43|6018.01|6017.31|6018.13|6017.43|6018.01|6017.31|12
1732874370000|2024-11-29 09:59:30|6018.13|6017.43|6018.01|6017.31|6018.13|6017.43|6018.01|6017.31|4
1732874380000|2024-11-29 09:59:40|6018.13|6017.43|6018.01|6017.31|6018.13|6017.43|6018.01|6017.31|16
1732874390000|2024-11-29 09:59:50|||||||||1
1732874400000|2024-11-29 10:00:00|6017.88|6017.18|6018.26|6017.56|6018.26|6017.56|6017.88|6017.18|26
1732874410000|2024-11-29 10:00:10|6018.13|6017.43|6018.26|6017.56|6018.26|6017.56|6018.01|6017.31|21
1732874420000|2024-11-29 10:00:20|6018.13|6017.43|6018.26|6017.56|6018.26|6017.56|6018.01|6017.31|8
1732874440000|2024-11-29 10:00:40|6018.13|6017.43|6018.26|6017.56|6018.38|6017.68|6018.01|6017.31|19
1732874450000|2024-11-29 10:00:50|6018.38|6017.68|6018.26|6017.56|6018.38|6017.68|6018.26|6017.56|3
1732874460000|2024-11-29 10:01:00|6018.38|6017.68|6018.26|6017.56|6018.51|6017.81|6018.26|6017.56|44
1732874470000|2024-11-29 10:01:10|6018.13|6017.43|6018.13|6017.43|6018.38|6017.68|6018.01|6017.31|37
1732874480000|2024-11-29 10:01:20|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|0
1732874490000|2024-11-29 10:01:30|||||||||1
1732874500000|2024-11-29 10:01:40|6018.01|6017.31|6018.26|6017.56|6018.26|6017.56|6018.01|6017.31|10
1732874510000|2024-11-29 10:01:50|6018.13|6017.43|6018.13|6017.43|6018.13|6017.43|6018.01|6017.31|6
1732874520000|2024-11-29 10:02:00|6018.01|6017.31|6018.01|6017.31|6018.01|6017.31|6018.01|6017.31|9
1732874530000|2024-11-29 10:02:10|6018.13|6017.43|6018.26|6017.56|6018.26|6017.56|6018.13|6017.43|8
1732874540000|2024-11-29 10:02:20|6018.13|6017.43|6018.01|6017.31|6018.13|6017.43|6018.01|6017.31|33
1732874550000|2024-11-29 10:02:30|6017.88|6017.18|6017.76|6017.06|6017.88|6017.18|6017.63|6016.93|21
1732874560000|2024-11-29 10:02:40|6018.01|6017.31|6018.01|6017.31|6018.01|6017.31|6017.88|6017.18|42
1732874570000|2024-11-29 10:02:50|6017.88|6017.18|6017.76|6017.06|6017.88|6017.18|6017.76|6017.06|8
1732874580000|2024-11-29 10:03:00|6017.88|6017.18|6017.88|6017.18|6018.01|6017.31|6017.76|6017.06|4
1732874590000|2024-11-29 10:03:10|6017.76|6017.06|6017.76|6017.06|6017.76|6017.06|6017.76|6017.06|5
1732874600000|2024-11-29 10:03:20|6017.63|6016.93|6017.88|6017.18|6018.01|6017.31|6017.51|6016.81|29
1732874610000|2024-11-29 10:03:30|6017.76|6017.06|6017.88|6017.18|6018.01|6017.31|6017.76|6017.06|1
1732874620000|2024-11-29 10:03:40|6017.76|6017.06|6017.76|6017.06|6017.88|6017.18|6017.51|6016.81|15
1732874630000|2024-11-29 10:03:50|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.76|6017.06|8
1732874640000|2024-11-29 10:04:00|6017.88|6017.18|6017.88|6017.18|6018.01|6017.31|6017.88|6017.18|1
1732874650000|2024-11-29 10:04:10|6018.01|6017.31|6018.01|6017.31|6018.01|6017.31|6017.88|6017.18|9
1732874660000|2024-11-29 10:04:20|||||||||8
1732874680000|2024-11-29 10:04:40|6018.13|6017.43|6018.13|6017.43|6018.51|6017.81|6018.13|6017.43|55
1732874690000|2024-11-29 10:04:50|6018.01|6017.31|6018.13|6017.43|6018.26|6017.56|6018.01|6017.31|6
1732874700000|2024-11-29 10:05:00|6018.01|6017.31|6018.01|6017.31|6018.26|6017.56|6018.01|6017.31|5
1732874710000|2024-11-29 10:05:10|6018.13|6017.43|6018.01|6017.31|6018.13|6017.43|6018.01|6017.31|10
1732874720000|2024-11-29 10:05:20|6017.76|6017.06|6018.13|6017.43|6018.13|6017.43|6017.76|6017.06|31
1732874730000|2024-11-29 10:05:30|6018.26|6017.56|6018.01|6017.31|6018.26|6017.56|6018.01|6017.31|52
1732874750000|2024-11-29 10:05:50|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|6
1732874760000|2024-11-29 10:06:00|||||||||13
1732874770000|2024-11-29 10:06:10|6018.13|6017.43|6018.01|6017.31|6018.13|6017.43|6018.01|6017.31|6
1732874780000|2024-11-29 10:06:20|6018.13|6017.43|6018.26|6017.56|6018.26|6017.56|6018.13|6017.43|7
1732874790000|2024-11-29 10:06:30|6018.13|6017.43|6018.63|6017.93|6018.63|6017.93|6018.01|6017.31|129
1732874800000|2024-11-29 10:06:40|6018.76|6018.06|6018.63|6017.93|6018.76|6018.06|6018.38|6017.68|12
1732874810000|2024-11-29 10:06:50|6018.51|6017.81|6017.76|6017.06|6018.63|6017.93|6017.76|6017.06|74
1732874820000|2024-11-29 10:07:00|6017.88|6017.18|6018.01|6017.31|6018.13|6017.43|6017.88|6017.18|124
1732874830000|2024-11-29 10:07:10|||||||||7
1732874840000|2024-11-29 10:07:20|6017.88|6017.18|6017.88|6017.18|6018.01|6017.31|6017.76|6017.06|18
1732874850000|2024-11-29 10:07:30|6018.01|6017.31|6018.01|6017.31|6018.13|6017.43|6017.88|6017.18|10
1732874860000|2024-11-29 10:07:40|6018.13|6017.43|6018.26|6017.56|6018.26|6017.56|6018.13|6017.43|7
1732874870000|2024-11-29 10:07:50|6018.01|6017.31|6018.01|6017.31|6018.01|6017.31|6018.01|6017.31|13
1732874880000|2024-11-29 10:08:00|6018.13|6017.43|6018.13|6017.43|6018.13|6017.43|6018.01|6017.31|18
1732874890000|2024-11-29 10:08:10|6018.01|6017.31|6018.26|6017.56|6018.26|6017.56|6018.01|6017.31|11
1732874900000|2024-11-29 10:08:20|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|6
1732874920000|2024-11-29 10:08:40|6018.38|6017.68|6018.38|6017.68|6018.38|6017.68|6018.38|6017.68|4
1732874930000|2024-11-29 10:08:50|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|1
1732874940000|2024-11-29 10:09:00|6018.38|6017.68|6018.51|6017.81|6018.51|6017.81|6018.26|6017.56|15
1732874950000|2024-11-29 10:09:10|6018.76|6018.06|6018.76|6018.06|6018.76|6018.06|6018.76|6018.06|18
1732874960000|2024-11-29 10:09:20|6019.01|6018.31|6019.01|6018.31|6019.01|6018.31|6019.01|6018.31|10
1732874970000|2024-11-29 10:09:30|6018.88|6018.18|6018.76|6018.06|6018.88|6018.18|6018.76|6018.06|5
1732874990000|2024-11-29 10:09:50|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|30
1732875000000|2024-11-29 10:10:00|6018.38|6017.68|6018.26|6017.56|6018.38|6017.68|6018.26|6017.56|15
1732875010000|2024-11-29 10:10:10|6018.38|6017.68|6018.38|6017.68|6018.51|6017.81|6018.38|6017.68|6
1732875020000|2024-11-29 10:10:20|6018.51|6017.81|6018.26|6017.56|6018.51|6017.81|6018.26|6017.56|2
1732875030000|2024-11-29 10:10:30|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|35
1732875040000|2024-11-29 10:10:40|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|4
1732875060000|2024-11-29 10:11:00|6018.38|6017.68|6018.51|6017.81|6018.51|6017.81|6018.38|6017.68|11
1732875070000|2024-11-29 10:11:10|6018.26|6017.56|6018.51|6017.81|6018.51|6017.81|6018.26|6017.56|23
1732875080000|2024-11-29 10:11:20|||||||||7
1732875090000|2024-11-29 10:11:30|6018.63|6017.93|6018.76|6018.06|6018.76|6018.06|6018.63|6017.93|1
1732875100000|2024-11-29 10:11:40|||||||||31
1732875120000|2024-11-29 10:12:00|||||||||15
1732875130000|2024-11-29 10:12:10|6018.88|6018.18|6019.01|6018.31|6019.01|6018.31|6018.88|6018.18|11
1732875140000|2024-11-29 10:12:20|6018.88|6018.18|6018.76|6018.06|6018.88|6018.18|6018.76|6018.06|5
1732875150000|2024-11-29 10:12:30|6018.88|6018.18|6019.01|6018.31|6019.01|6018.31|6018.88|6018.18|10
1732875160000|2024-11-29 10:12:40|6018.88|6018.18|6019.01|6018.31|6019.01|6018.31|6018.88|6018.18|4
1732875170000|2024-11-29 10:12:50|6018.76|6018.06|6018.88|6018.18|6018.88|6018.18|6018.76|6018.06|41
1732875180000|2024-11-29 10:13:00|6018.76|6018.06|6018.76|6018.06|6019.01|6018.31|6018.76|6018.06|14
1732875190000|2024-11-29 10:13:10|6018.88|6018.18|6019.01|6018.31|6019.01|6018.31|6018.76|6018.06|19
1732875200000|2024-11-29 10:13:20|6019.13|6018.43|6019.26|6018.56|6019.26|6018.56|6019.01|6018.31|14
1732875210000|2024-11-29 10:13:30|6019.13|6018.43|6019.26|6018.56|6019.26|6018.56|6019.13|6018.43|13
1732875230000|2024-11-29 10:13:50|||||||||6
1732875250000|2024-11-29 10:14:10|6019.51|6018.81|6019.38|6018.68|6019.51|6018.81|6019.26|6018.56|27
1732875260000|2024-11-29 10:14:20|6019.51|6018.81|6019.51|6018.81|6019.51|6018.81|6019.26|6018.56|23
1732875270000|2024-11-29 10:14:30|6019.26|6018.56|6019.51|6018.81|6019.51|6018.81|6019.26|6018.56|10
1732875280000|2024-11-29 10:14:40|6019.38|6018.68|6019.38|6018.68|6019.51|6018.81|6019.26|6018.56|7
1732875290000|2024-11-29 10:14:50|6019.26|6018.56|6019.26|6018.56|6019.38|6018.68|6019.26|6018.56|1
1732875310000|2024-11-29 10:15:10|6019.38|6018.68|6019.51|6018.81|6019.51|6018.81|6019.26|6018.56|16
1732875320000|2024-11-29 10:15:20|6019.38|6018.68|6019.51|6018.81|6019.51|6018.81|6019.38|6018.68|6
1732875330000|2024-11-29 10:15:30|6019.26|6018.56|6019.26|6018.56|6019.38|6018.68|6019.26|6018.56|10
1732875340000|2024-11-29 10:15:40|6019.38|6018.68|6019.51|6018.81|6019.51|6018.81|6019.26|6018.56|9
1732875350000|2024-11-29 10:15:50|6019.38|6018.68|6019.38|6018.68|6019.38|6018.68|6019.38|6018.68|3
1732875360000|2024-11-29 10:16:00|6019.26|6018.56|6019.51|6018.81|6019.51|6018.81|6019.26|6018.56|24
1732875370000|2024-11-29 10:16:10|||||||||13
1732875390000|2024-11-29 10:16:30|||||||||1
1732875410000|2024-11-29 10:16:50|6019.26|6018.56|6019.26|6018.56|6019.26|6018.56|6019.26|6018.56|16
1732875420000|2024-11-29 10:17:00|6019.38|6018.68|6019.51|6018.81|6019.51|6018.81|6019.26|6018.56|10
1732875430000|2024-11-29 10:17:10|6019.76|6019.06|6019.76|6019.06|6019.76|6019.06|6019.76|6019.06|7
1732875440000|2024-11-29 10:17:20|6019.63|6018.93|6019.51|6018.81|6019.63|6018.93|6019.51|6018.81|3
1732875450000|2024-11-29 10:17:30|6019.63|6018.93|6019.26|6018.56|6019.76|6019.06|6019.26|6018.56|28
1732875460000|2024-11-29 10:17:40|6019.38|6018.68|6019.38|6018.68|6019.51|6018.81|6019.26|6018.56|3
1732875470000|2024-11-29 10:17:50|6019.26|6018.56|6019.26|6018.56|6019.38|6018.68|6019.26|6018.56|3
1732875480000|2024-11-29 10:18:00|6019.38|6018.68|6019.51|6018.81|6019.51|6018.81|6019.38|6018.68|3
1732875490000|2024-11-29 10:18:10|6019.76|6019.06|6019.51|6018.81|6019.76|6019.06|6019.51|6018.81|88
1732875500000|2024-11-29 10:18:20|6019.63|6018.93|6019.76|6019.06|6019.76|6019.06|6019.63|6018.93|10
1732875510000|2024-11-29 10:18:30|6019.63|6018.93|6019.76|6019.06|6019.76|6019.06|6019.63|6018.93|25
1732875520000|2024-11-29 10:18:40|6019.88|6019.18|6019.76|6019.06|6019.88|6019.18|6019.76|6019.06|10
1732875530000|2024-11-29 10:18:50|6019.88|6019.18|6020.01|6019.31|6020.01|6019.31|6019.76|6019.06|30
1732875540000|2024-11-29 10:19:00|6020.26|6019.56|6020.13|6019.43|6020.26|6019.56|6020.13|6019.43|119
1732875550000|2024-11-29 10:19:10|6020.01|6019.31|6020.01|6019.31|6020.26|6019.56|6020.01|6019.31|27
1732875560000|2024-11-29 10:19:20|6019.88|6019.18|6019.76|6019.06|6019.88|6019.18|6019.76|6019.06|22
1732875570000|2024-11-29 10:19:30|6020.01|6019.31|6020.01|6019.31|6020.01|6019.31|6020.01|6019.31|20
1732875580000|2024-11-29 10:19:40|||||||||1
1732875590000|2024-11-29 10:19:50|6019.88|6019.18|6019.76|6019.06|6019.88|6019.18|6019.76|6019.06|14
1732875600000|2024-11-29 10:20:00|6019.88|6019.18|6020.01|6019.31|6020.01|6019.31|6019.88|6019.18|8
1732875610000|2024-11-29 10:20:10|||||||||42
1732875620000|2024-11-29 10:20:20|6019.88|6019.18|6019.76|6019.06|6019.88|6019.18|6019.76|6019.06|5
1732875630000|2024-11-29 10:20:30|6020.01|6019.31|6020.01|6019.31|6020.01|6019.31|6020.01|6019.31|21
1732875640000|2024-11-29 10:20:40|6019.88|6019.18|6020.01|6019.31|6020.01|6019.31|6019.88|6019.18|7
1732875650000|2024-11-29 10:20:50|6020.26|6019.56|6020.26|6019.56|6020.26|6019.56|6020.26|6019.56|33
1732875660000|2024-11-29 10:21:00|6020.01|6019.31|6020.01|6019.31|6020.01|6019.31|6020.01|6019.31|78
1732875670000|2024-11-29 10:21:10|6020.13|6019.43|6020.26|6019.56|6020.26|6019.56|6020.13|6019.43|6
1732875680000|2024-11-29 10:21:20|6019.76|6019.06|6020.01|6019.31|6020.01|6019.31|6019.76|6019.06|18
1732875690000|2024-11-29 10:21:30|||||||||2
1732875720000|2024-11-29 10:22:00|6020.13|6019.43|6020.01|6019.31|6020.13|6019.43|6020.01|6019.31|19
1732875730000|2024-11-29 10:22:10|||||||||2
1732875750000|2024-11-29 10:22:30|||||||||1
1732875760000|2024-11-29 10:22:40|6020.13|6019.43|6020.01|6019.31|6020.13|6019.43|6020.01|6019.31|35
1732875770000|2024-11-29 10:22:50|6019.88|6019.18|6019.76|6019.06|6019.88|6019.18|6019.76|6019.06|10
1732875780000|2024-11-29 10:23:00|6019.88|6019.18|6020.01|6019.31|6020.01|6019.31|6019.88|6019.18|3
1732875790000|2024-11-29 10:23:10|6019.88|6019.18|6019.88|6019.18|6019.88|6019.18|6019.76|6019.06|6
1732875800000|2024-11-29 10:23:20|6019.76|6019.06|6020.01|6019.31|6020.01|6019.31|6019.76|6019.06|36
1732875810000|2024-11-29 10:23:30|6019.76|6019.06|6019.76|6019.06|6019.76|6019.06|6019.76|6019.06|25
1732875830000|2024-11-29 10:23:50|6019.51|6018.81|6019.51|6018.81|6019.51|6018.81|6019.51|6018.81|14
1732875840000|2024-11-29 10:24:00|6019.63|6018.93|6019.76|6019.06|6019.76|6019.06|6019.63|6018.93|10
1732875850000|2024-11-29 10:24:10|6019.51|6018.81|6019.38|6018.68|6019.51|6018.81|6019.26|6018.56|20
1732875860000|2024-11-29 10:24:20|6019.26|6018.56|6019.26|6018.56|6019.51|6018.81|6019.26|6018.56|24
1732875870000|2024-11-29 10:24:30|6019.38|6018.68|6019.51|6018.81|6019.51|6018.81|6019.38|6018.68|19
1732875880000|2024-11-29 10:24:40|6019.38|6018.68|6019.26|6018.56|6019.38|6018.68|6019.26|6018.56|5
1732875890000|2024-11-29 10:24:50|6019.38|6018.68|6019.26|6018.56|6019.51|6018.81|6019.26|6018.56|8
1732875900000|2024-11-29 10:25:00|6019.38|6018.68|6019.51|6018.81|6019.51|6018.81|6019.38|6018.68|4
1732875910000|2024-11-29 10:25:10|6019.38|6018.68|6019.26|6018.56|6019.51|6018.81|6019.26|6018.56|16
1732875920000|2024-11-29 10:25:20|6019.38|6018.68|6019.51|6018.81|6019.51|6018.81|6019.38|6018.68|17
1732875930000|2024-11-29 10:25:30|6019.38|6018.68|6019.51|6018.81|6019.51|6018.81|6019.38|6018.68|0
1732875940000|2024-11-29 10:25:40|6019.38|6018.68|6019.51|6018.81|6019.51|6018.81|6019.38|6018.68|11
1732875950000|2024-11-29 10:25:50|6019.38|6018.68|6019.38|6018.68|6019.38|6018.68|6019.26|6018.56|4
1732875960000|2024-11-29 10:26:00|6019.26|6018.56|6018.76|6018.06|6019.26|6018.56|6018.76|6018.06|34
1732875970000|2024-11-29 10:26:10|6018.63|6017.93|6018.01|6017.31|6018.63|6017.93|6018.01|6017.31|76
1732875980000|2024-11-29 10:26:20|6017.88|6017.18|6017.76|6017.06|6017.88|6017.18|6017.76|6017.06|18
1732875990000|2024-11-29 10:26:30|6017.88|6017.18|6017.76|6017.06|6018.01|6017.31|6017.76|6017.06|27
1732876000000|2024-11-29 10:26:40|6017.51|6016.81|6017.76|6017.06|6017.76|6017.06|6017.51|6016.81|24
1732876010000|2024-11-29 10:26:50|6017.88|6017.18|6017.76|6017.06|6018.01|6017.31|6017.76|6017.06|57
1732876020000|2024-11-29 10:27:00|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.88|6017.18|1
1732876030000|2024-11-29 10:27:10|6017.88|6017.18|6017.76|6017.06|6017.88|6017.18|6017.63|6016.93|36
1732876040000|2024-11-29 10:27:20|||||||||7
1732876050000|2024-11-29 10:27:30|6017.88|6017.18|6017.76|6017.06|6018.01|6017.31|6017.76|6017.06|38
1732876060000|2024-11-29 10:27:40|6018.01|6017.31|6017.88|6017.18|6018.01|6017.31|6017.76|6017.06|39
1732876070000|2024-11-29 10:27:50|6017.76|6017.06|6017.76|6017.06|6017.76|6017.06|6017.76|6017.06|2
1732876080000|2024-11-29 10:28:00|6017.88|6017.18|6018.01|6017.31|6018.26|6017.56|6017.88|6017.18|33
1732876090000|2024-11-29 10:28:10|6018.13|6017.43|6018.01|6017.31|6018.26|6017.56|6018.01|6017.31|14
1732876100000|2024-11-29 10:28:20|6018.13|6017.43|6018.01|6017.31|6018.26|6017.56|6018.01|6017.31|21
1732876110000|2024-11-29 10:28:30|6018.26|6017.56|6018.01|6017.31|6018.26|6017.56|6018.01|6017.31|26
1732876120000|2024-11-29 10:28:40|6017.76|6017.06|6017.76|6017.06|6017.88|6017.18|6017.76|6017.06|30
1732876140000|2024-11-29 10:29:00|||||||||9
1732876150000|2024-11-29 10:29:10|6017.88|6017.18|6017.76|6017.06|6017.88|6017.18|6017.76|6017.06|8
1732876160000|2024-11-29 10:29:20|6017.63|6016.93|6017.51|6016.81|6017.76|6017.06|6017.51|6016.81|63
1732876170000|2024-11-29 10:29:30|6017.63|6016.93|6017.76|6017.06|6017.76|6017.06|6017.51|6016.81|33
1732876180000|2024-11-29 10:29:40|6017.63|6016.93|6017.88|6017.18|6017.88|6017.18|6017.63|6016.93|14
1732876190000|2024-11-29 10:29:50|6017.76|6017.06|6018.01|6017.31|6018.13|6017.43|6017.76|6017.06|20
1732876200000|2024-11-29 10:30:00|6017.88|6017.18|6018.01|6017.31|6018.13|6017.43|6017.88|6017.18|27
1732876210000|2024-11-29 10:30:10|6018.26|6017.56|6018.01|6017.31|6018.26|6017.56|6018.01|6017.31|25
1732876220000|2024-11-29 10:30:20|||||||||18
1732876230000|2024-11-29 10:30:30|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.88|6017.18|30
1732876240000|2024-11-29 10:30:40|||||||||1
1732876250000|2024-11-29 10:30:50|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|31
1732876260000|2024-11-29 10:31:00|6018.38|6017.68|6018.76|6018.06|6018.76|6018.06|6018.38|6017.68|69
1732876270000|2024-11-29 10:31:10|6018.63|6017.93|6018.26|6017.56|6018.76|6018.06|6018.01|6017.31|242
1732876280000|2024-11-29 10:31:20|||||||||5
1732876300000|2024-11-29 10:31:40|||||||||4
1732876310000|2024-11-29 10:31:50|6018.13|6017.43|6018.26|6017.56|6018.26|6017.56|6018.01|6017.31|30
1732876320000|2024-11-29 10:32:00|6018.13|6017.43|6018.26|6017.56|6018.26|6017.56|6018.13|6017.43|2
1732876330000|2024-11-29 10:32:10|6018.01|6017.31|6018.01|6017.31|6018.01|6017.31|6018.01|6017.31|9
1732876370000|2024-11-29 10:32:50|||||||||1
1732876380000|2024-11-29 10:33:00|6018.13|6017.43|6018.01|6017.31|6018.13|6017.43|6018.01|6017.31|23
1732876390000|2024-11-29 10:33:10|6018.13|6017.43|6018.13|6017.43|6018.13|6017.43|6018.01|6017.31|6
1732876400000|2024-11-29 10:33:20|6018.01|6017.31|6018.01|6017.31|6018.01|6017.31|6017.88|6017.18|15
1732876410000|2024-11-29 10:33:30|||||||||8
1732876420000|2024-11-29 10:33:40|6018.13|6017.43|6018.13|6017.43|6018.26|6017.56|6018.13|6017.43|12
1732876430000|2024-11-29 10:33:50|6018.01|6017.31|6018.01|6017.31|6018.01|6017.31|6018.01|6017.31|0
1732876440000|2024-11-29 10:34:00|6018.13|6017.43|6018.01|6017.31|6018.13|6017.43|6018.01|6017.31|9
1732876450000|2024-11-29 10:34:10|||||||||2
1732876470000|2024-11-29 10:34:30|6017.76|6017.06|6017.76|6017.06|6017.76|6017.06|6017.76|6017.06|23
1732876490000|2024-11-29 10:34:50|||||||||18
1732876500000|2024-11-29 10:35:00|6017.88|6017.18|6018.01|6017.31|6018.13|6017.43|6017.88|6017.18|28
1732876510000|2024-11-29 10:35:10|6018.13|6017.43|6018.01|6017.31|6018.26|6017.56|6018.01|6017.31|58
1732876520000|2024-11-29 10:35:20|6018.13|6017.43|6018.26|6017.56|6018.26|6017.56|6018.13|6017.43|6
1732876530000|2024-11-29 10:35:30|6018.13|6017.43|6018.26|6017.56|6018.26|6017.56|6018.01|6017.31|6
1732876540000|2024-11-29 10:35:40|6018.51|6017.81|6018.26|6017.56|6018.51|6017.81|6018.26|6017.56|6
1732876550000|2024-11-29 10:35:50|6018.13|6017.43|6018.01|6017.31|6018.13|6017.43|6018.01|6017.31|6
1732876560000|2024-11-29 10:36:00|||||||||1
1732876570000|2024-11-29 10:36:10|6018.13|6017.43|6018.26|6017.56|6018.26|6017.56|6018.13|6017.43|9
1732876580000|2024-11-29 10:36:20|6018.01|6017.31|6018.01|6017.31|6018.13|6017.43|6018.01|6017.31|7
1732876610000|2024-11-29 10:36:50|||||||||2
1732876620000|2024-11-29 10:37:00|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|20
1732876630000|2024-11-29 10:37:10|6018.13|6017.43|6018.01|6017.31|6018.13|6017.43|6018.01|6017.31|17
1732876640000|2024-11-29 10:37:20|6018.13|6017.43|6018.26|6017.56|6018.26|6017.56|6018.13|6017.43|4
1732876650000|2024-11-29 10:37:30|6018.13|6017.43|6018.01|6017.31|6018.26|6017.56|6018.01|6017.31|17
1732876660000|2024-11-29 10:37:40|6017.88|6017.18|6017.51|6016.81|6017.88|6017.18|6017.51|6016.81|41
1732876670000|2024-11-29 10:37:50|6017.38|6016.68|6016.76|6016.06|6017.38|6016.68|6016.76|6016.06|117
1732876680000|2024-11-29 10:38:00|6016.63|6015.93|6016.51|6015.81|6016.63|6015.93|6016.51|6015.81|45
1732876690000|2024-11-29 10:38:10|6016.63|6015.93|6016.76|6016.06|6016.76|6016.06|6016.51|6015.81|18
1732876700000|2024-11-29 10:38:20|6016.88|6016.18|6017.01|6016.31|6017.13|6016.43|6016.88|6016.18|27
1732876710000|2024-11-29 10:38:30|6017.26|6016.56|6017.26|6016.56|6017.26|6016.56|6017.26|6016.56|9
1732876720000|2024-11-29 10:38:40|||||||||4
1732876730000|2024-11-29 10:38:50|6017.01|6016.31|6017.13|6016.43|6017.26|6016.56|6017.01|6016.31|14
1732876740000|2024-11-29 10:39:00|6017.01|6016.31|6016.76|6016.06|6017.01|6016.31|6016.76|6016.06|21
1732876750000|2024-11-29 10:39:10|6016.51|6015.81|6016.38|6015.68|6016.51|6015.81|6016.26|6015.56|22
1732876760000|2024-11-29 10:39:20|6016.51|6015.81|6016.51|6015.81|6016.51|6015.81|6016.51|6015.81|32
1732876780000|2024-11-29 10:39:40|||||||||13
1732876790000|2024-11-29 10:39:50|6016.63|6015.93|6016.76|6016.06|6017.01|6016.31|6016.63|6015.93|52
1732876800000|2024-11-29 10:40:00|||||||||9
1732876810000|2024-11-29 10:40:10|6016.63|6015.93|6016.51|6015.81|6016.76|6016.06|6016.51|6015.81|5
1732876820000|2024-11-29 10:40:20|6016.26|6015.56|6016.38|6015.68|6016.51|6015.81|6016.26|6015.56|26
1732876830000|2024-11-29 10:40:30|6016.51|6015.81|6015.76|6015.06|6016.51|6015.81|6015.76|6015.06|22
1732876840000|2024-11-29 10:40:40|6015.88|6015.18|6016.01|6015.31|6016.01|6015.31|6015.88|6015.18|29
1732876850000|2024-11-29 10:40:50|||||||||14
1732876860000|2024-11-29 10:41:00|6015.76|6015.06|6015.76|6015.06|6015.76|6015.06|6015.76|6015.06|8
1732876870000|2024-11-29 10:41:10|6015.63|6014.93|6015.51|6014.81|6015.63|6014.93|6015.51|6014.81|19
1732876880000|2024-11-29 10:41:20|6015.76|6015.06|6015.76|6015.06|6015.76|6015.06|6015.76|6015.06|35
1732876890000|2024-11-29 10:41:30|6015.51|6014.81|6016.01|6015.31|6016.01|6015.31|6015.51|6014.81|51
1732876900000|2024-11-29 10:41:40|6016.13|6015.43|6016.26|6015.56|6016.26|6015.56|6016.13|6015.43|16
1732876910000|2024-11-29 10:41:50|6016.13|6015.43|6016.26|6015.56|6016.26|6015.56|6016.01|6015.31|4
1732876920000|2024-11-29 10:42:00|||||||||5
1732876930000|2024-11-29 10:42:10|6016.51|6015.81|6016.26|6015.56|6016.51|6015.81|6016.26|6015.56|33
1732876940000|2024-11-29 10:42:20|6016.38|6015.68|6016.51|6015.81|6016.51|6015.81|6016.38|6015.68|5
1732876950000|2024-11-29 10:42:30|6016.76|6016.06|6016.76|6016.06|6017.01|6016.31|6016.76|6016.06|20
1732876960000|2024-11-29 10:42:40|6017.01|6016.31|6017.01|6016.31|6017.01|6016.31|6017.01|6016.31|15
1732876970000|2024-11-29 10:42:50|6017.13|6016.43|6017.51|6016.81|6017.63|6016.93|6017.13|6016.43|76
1732876980000|2024-11-29 10:43:00|6017.63|6016.93|6017.51|6016.81|6017.63|6016.93|6017.51|6016.81|17
1732876990000|2024-11-29 10:43:10|6017.26|6016.56|6017.51|6016.81|6017.51|6016.81|6017.26|6016.56|20
1732877000000|2024-11-29 10:43:20|6017.76|6017.06|6017.76|6017.06|6017.76|6017.06|6017.63|6016.93|8
1732877010000|2024-11-29 10:43:30|6017.63|6016.93|6017.51|6016.81|6017.63|6016.93|6017.51|6016.81|6
1732877020000|2024-11-29 10:43:40|6017.26|6016.56|6017.38|6016.68|6017.38|6016.68|6017.26|6016.56|10
1732877030000|2024-11-29 10:43:50|6017.26|6016.56|6017.26|6016.56|6017.26|6016.56|6017.26|6016.56|1
1732877050000|2024-11-29 10:44:10|6017.13|6016.43|6017.26|6016.56|6017.51|6016.81|6017.01|6016.31|70
1732877060000|2024-11-29 10:44:20|6017.51|6016.81|6017.38|6016.68|6017.51|6016.81|6017.26|6016.56|13
1732877070000|2024-11-29 10:44:30|6017.26|6016.56|6017.26|6016.56|6017.26|6016.56|6017.26|6016.56|3
1732877090000|2024-11-29 10:44:50|6017.38|6016.68|6017.26|6016.56|6017.38|6016.68|6017.26|6016.56|8
1732877100000|2024-11-29 10:45:00|6017.51|6016.81|6016.51|6015.81|6017.51|6016.81|6016.51|6015.81|127
1732877110000|2024-11-29 10:45:10|6016.63|6015.93|6016.63|6015.93|6016.63|6015.93|6016.51|6015.81|2
1732877120000|2024-11-29 10:45:20|6016.76|6016.06|6016.51|6015.81|6016.76|6016.06|6016.51|6015.81|8
1732877130000|2024-11-29 10:45:30|||||||||4
1732877140000|2024-11-29 10:45:40|6016.63|6015.93|6016.51|6015.81|6016.63|6015.93|6016.51|6015.81|20
1732877150000|2024-11-29 10:45:50|6016.26|6015.56|6016.51|6015.81|6016.51|6015.81|6016.26|6015.56|43
1732877160000|2024-11-29 10:46:00|||||||||2
1732877170000|2024-11-29 10:46:10|6016.01|6015.31|6016.26|6015.56|6016.26|6015.56|6016.01|6015.31|87
1732877200000|2024-11-29 10:46:40|6016.13|6015.43|6016.01|6015.31|6016.26|6015.56|6016.01|6015.31|20
1732877210000|2024-11-29 10:46:50|6015.76|6015.06|6015.63|6014.93|6015.76|6015.06|6015.51|6014.81|128
1732877220000|2024-11-29 10:47:00|6015.76|6015.06|6016.01|6015.31|6016.01|6015.31|6015.76|6015.06|3
1732877230000|2024-11-29 10:47:10|6015.88|6015.18|6016.26|6015.56|6016.26|6015.56|6015.88|6015.18|3
1732877240000|2024-11-29 10:47:20|6016.51|6015.81|6016.63|6015.93|6016.63|6015.93|6016.38|6015.68|8
1732877250000|2024-11-29 10:47:30|6016.51|6015.81|6016.51|6015.81|6016.63|6015.93|6016.38|6015.68|28
1732877260000|2024-11-29 10:47:40|||||||||2
1732877270000|2024-11-29 10:47:50|6016.26|6015.56|6016.13|6015.43|6016.26|6015.56|6016.01|6015.31|11
1732877280000|2024-11-29 10:48:00|6016.26|6015.56|6016.01|6015.31|6016.26|6015.56|6016.01|6015.31|6
1732877290000|2024-11-29 10:48:10|6016.26|6015.56|6016.51|6015.81|6016.51|6015.81|6016.26|6015.56|12
1732877300000|2024-11-29 10:48:20|6016.38|6015.68|6016.51|6015.81|6016.51|6015.81|6016.38|6015.68|5
1732877310000|2024-11-29 10:48:30|||||||||6
1732877320000|2024-11-29 10:48:40|6016.38|6015.68|6016.26|6015.56|6016.38|6015.68|6016.26|6015.56|4
1732877330000|2024-11-29 10:48:50|||||||||2
1732877340000|2024-11-29 10:49:00|||||||||4
1732877350000|2024-11-29 10:49:10|6016.13|6015.43|6016.01|6015.31|6016.26|6015.56|6016.01|6015.31|11
1732877360000|2024-11-29 10:49:20|6016.13|6015.43|6016.26|6015.56|6016.26|6015.56|6016.01|6015.31|16
1732877370000|2024-11-29 10:49:30|6016.13|6015.43|6016.01|6015.31|6016.13|6015.43|6016.01|6015.31|21
1732877380000|2024-11-29 10:49:40|6016.13|6015.43|6016.26|6015.56|6016.51|6015.81|6016.13|6015.43|17
1732877390000|2024-11-29 10:49:50|||||||||7
1732877400000|2024-11-29 10:50:00|6016.51|6015.81|6016.51|6015.81|6016.76|6016.06|6016.51|6015.81|57
1732877410000|2024-11-29 10:50:10|6016.63|6015.93|6016.76|6016.06|6016.76|6016.06|6016.63|6015.93|26
1732877440000|2024-11-29 10:50:40|6016.88|6016.18|6016.76|6016.06|6016.88|6016.18|6016.76|6016.06|21
1732877450000|2024-11-29 10:50:50|6016.88|6016.18|6017.01|6016.31|6017.01|6016.31|6016.76|6016.06|51
1732877460000|2024-11-29 10:51:00|6017.13|6016.43|6017.13|6016.43|6017.26|6016.56|6017.01|6016.31|21
1732877470000|2024-11-29 10:51:10|6017.26|6016.56|6017.51|6016.81|6017.51|6016.81|6017.01|6016.31|32
1732877480000|2024-11-29 10:51:20|6017.13|6016.43|6017.26|6016.56|6017.26|6016.56|6017.13|6016.43|47
1732877490000|2024-11-29 10:51:30|6017.13|6016.43|6017.01|6016.31|6017.26|6016.56|6017.01|6016.31|11
1732877500000|2024-11-29 10:51:40|6017.13|6016.43|6017.51|6016.81|6017.51|6016.81|6017.13|6016.43|89
1732877510000|2024-11-29 10:51:50|6017.26|6016.56|6017.26|6016.56|6017.26|6016.56|6017.26|6016.56|23
1732877520000|2024-11-29 10:52:00|6017.38|6016.68|6017.51|6016.81|6017.51|6016.81|6017.38|6016.68|1
1732877530000|2024-11-29 10:52:10|6017.38|6016.68|6017.38|6016.68|6017.51|6016.81|6017.38|6016.68|12
1732877540000|2024-11-29 10:52:20|6017.26|6016.56|6017.51|6016.81|6017.51|6016.81|6017.26|6016.56|5
1732877550000|2024-11-29 10:52:30|6017.38|6016.68|6017.51|6016.81|6017.51|6016.81|6017.38|6016.68|2
1732877570000|2024-11-29 10:52:50|6017.63|6016.93|6017.76|6017.06|6017.76|6017.06|6017.63|6016.93|8
1732877580000|2024-11-29 10:53:00|6017.63|6016.93|6017.76|6017.06|6017.76|6017.06|6017.51|6016.81|15
1732877590000|2024-11-29 10:53:10|6017.88|6017.18|6017.76|6017.06|6017.88|6017.18|6017.76|6017.06|34
1732877600000|2024-11-29 10:53:20|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.76|6017.06|16
1732877610000|2024-11-29 10:53:30|||||||||1
1732877620000|2024-11-29 10:53:40|6017.88|6017.18|6017.76|6017.06|6018.01|6017.31|6017.76|6017.06|15
1732877640000|2024-11-29 10:54:00|||||||||1
1732877660000|2024-11-29 10:54:20|||||||||3
1732877670000|2024-11-29 10:54:30|6017.63|6016.93|6017.76|6017.06|6017.76|6017.06|6017.63|6016.93|13
1732877680000|2024-11-29 10:54:40|6017.63|6016.93|6017.51|6016.81|6017.63|6016.93|6017.51|6016.81|6
1732877690000|2024-11-29 10:54:50|6017.63|6016.93|6017.51|6016.81|6017.63|6016.93|6017.51|6016.81|16
1732877700000|2024-11-29 10:55:00|6017.63|6016.93|6017.76|6017.06|6017.76|6017.06|6017.63|6016.93|4
1732877720000|2024-11-29 10:55:20|6017.63|6016.93|6017.63|6016.93|6017.76|6017.06|6017.63|6016.93|7
1732877730000|2024-11-29 10:55:30|6017.51|6016.81|6017.51|6016.81|6017.63|6016.93|6017.51|6016.81|2
1732877760000|2024-11-29 10:56:00|6017.76|6017.06|6017.76|6017.06|6017.76|6017.06|6017.76|6017.06|7
1732877770000|2024-11-29 10:56:10|6017.88|6017.18|6017.76|6017.06|6017.88|6017.18|6017.76|6017.06|12
1732877780000|2024-11-29 10:56:20|||||||||3
1732877790000|2024-11-29 10:56:30|||||||||1
1732877810000|2024-11-29 10:56:50|6017.63|6016.93|6017.51|6016.81|6017.63|6016.93|6017.51|6016.81|34
1732877820000|2024-11-29 10:57:00|6017.63|6016.93|6017.76|6017.06|6017.76|6017.06|6017.63|6016.93|13
1732877830000|2024-11-29 10:57:10|6017.63|6016.93|6017.51|6016.81|6017.76|6017.06|6017.51|6016.81|48
1732877840000|2024-11-29 10:57:20|6017.63|6016.93|6018.01|6017.31|6018.01|6017.31|6017.63|6016.93|12
1732877850000|2024-11-29 10:57:30|||||||||14
1732877860000|2024-11-29 10:57:40|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.76|6017.06|12
1732877870000|2024-11-29 10:57:50|6017.88|6017.18|6017.88|6017.18|6017.88|6017.18|6017.88|6017.18|3
1732877880000|2024-11-29 10:58:00|6018.01|6017.31|6017.88|6017.18|6018.01|6017.31|6017.88|6017.18|5
1732877890000|2024-11-29 10:58:10|6017.76|6017.06|6018.01|6017.31|6018.01|6017.31|6017.76|6017.06|3
1732877900000|2024-11-29 10:58:20|||||||||4
1732877910000|2024-11-29 10:58:30|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.76|6017.06|23
1732877930000|2024-11-29 10:58:50|6017.76|6017.06|6017.51|6016.81|6017.76|6017.06|6017.51|6016.81|24
1732877940000|2024-11-29 10:59:00|||||||||1
1732877950000|2024-11-29 10:59:10|||||||||30
1732877960000|2024-11-29 10:59:20|6017.63|6016.93|6017.51|6016.81|6017.63|6016.93|6017.51|6016.81|31
1732877970000|2024-11-29 10:59:30|6017.63|6016.93|6017.76|6017.06|6017.76|6017.06|6017.63|6016.93|4
1732877980000|2024-11-29 10:59:40|6017.63|6016.93|6017.51|6016.81|6017.76|6017.06|6017.51|6016.81|12
1732877990000|2024-11-29 10:59:50|6017.63|6016.93|6017.76|6017.06|6017.88|6017.18|6017.63|6016.93|26
1732878000000|2024-11-29 11:00:00|6017.51|6016.81|6017.51|6016.81|6017.51|6016.81|6017.51|6016.81|7
1732878010000|2024-11-29 11:00:10|6017.38|6016.68|6016.76|6016.06|6017.38|6016.68|6016.76|6016.06|20
1732878020000|2024-11-29 11:00:20|6016.63|6015.93|6016.51|6015.81|6016.63|6015.93|6016.51|6015.81|4
1732878030000|2024-11-29 11:00:30|6016.63|6015.93|6016.76|6016.06|6016.76|6016.06|6016.63|6015.93|20
1732878040000|2024-11-29 11:00:40|6016.51|6015.81|6016.76|6016.06|6016.76|6016.06|6016.51|6015.81|16
1732878050000|2024-11-29 11:00:50|6016.51|6015.81|6016.51|6015.81|6016.51|6015.81|6016.51|6015.81|10
1732878060000|2024-11-29 11:01:00|||||||||53
1732878070000|2024-11-29 11:01:10|6016.26|6015.56|6015.76|6015.06|6016.26|6015.56|6015.76|6015.06|68
1732878080000|2024-11-29 11:01:20|6015.88|6015.18|6016.01|6015.31|6016.01|6015.31|6015.76|6015.06|38
1732878090000|2024-11-29 11:01:30|6016.26|6015.56|6016.38|6015.68|6016.51|6015.81|6016.26|6015.56|50
1732878100000|2024-11-29 11:01:40|6016.51|6015.81|6016.51|6015.81|6016.51|6015.81|6016.26|6015.56|31
1732878110000|2024-11-29 11:01:50|||||||||7
1732878120000|2024-11-29 11:02:00|6017.13|6016.43|6017.13|6016.43|6017.13|6016.43|6017.01|6016.31|75
1732878130000|2024-11-29 11:02:10|6017.01|6016.31|6016.76|6016.06|6017.13|6016.43|6016.76|6016.06|14
1732878140000|2024-11-29 11:02:20|6016.63|6015.93|6016.51|6015.81|6016.63|6015.93|6016.51|6015.81|6
1732878150000|2024-11-29 11:02:30|6016.63|6015.93|6016.51|6015.81|6016.76|6016.06|6016.51|6015.81|7
1732878160000|2024-11-29 11:02:40|6016.63|6015.93|6016.76|6016.06|6016.76|6016.06|6016.51|6015.81|24
1732878170000|2024-11-29 11:02:50|||||||||7
1732878180000|2024-11-29 11:03:00|6016.88|6016.18|6016.76|6016.06|6016.88|6016.18|6016.51|6015.81|29
1732878190000|2024-11-29 11:03:10|6016.63|6015.93|6016.51|6015.81|6016.63|6015.93|6016.51|6015.81|3
1732878210000|2024-11-29 11:03:30|6016.26|6015.56|6016.26|6015.56|6016.26|6015.56|6016.26|6015.56|12
1732878220000|2024-11-29 11:03:40|6016.38|6015.68|6016.63|6015.93|6016.76|6016.06|6016.38|6015.68|30
1732878230000|2024-11-29 11:03:50|6016.76|6016.06|6016.76|6016.06|6016.76|6016.06|6016.63|6015.93|6
1732878240000|2024-11-29 11:04:00|6016.63|6015.93|6016.76|6016.06|6016.76|6016.06|6016.51|6015.81|9
1732878250000|2024-11-29 11:04:10|6017.01|6016.31|6016.76|6016.06|6017.26|6016.56|6016.76|6016.06|58
1732878280000|2024-11-29 11:04:40|||||||||2
1732878290000|2024-11-29 11:04:50|||||||||7
1732878300000|2024-11-29 11:05:00|6016.63|6015.93|6016.76|6016.06|6016.76|6016.06|6016.63|6015.93|14
1732878310000|2024-11-29 11:05:10|6016.88|6016.18|6017.01|6016.31|6017.01|6016.31|6016.76|6016.06|9
1732878320000|2024-11-29 11:05:20|6016.88|6016.18|6016.76|6016.06|6016.88|6016.18|6016.76|6016.06|8
1732878350000|2024-11-29 11:05:50|6016.51|6015.81|6016.51|6015.81|6016.51|6015.81|6016.51|6015.81|43
1732878360000|2024-11-29 11:06:00|6016.38|6015.68|6016.26|6015.56|6016.38|6015.68|6016.26|6015.56|11
1732878380000|2024-11-29 11:06:20|6016.01|6015.31|6016.01|6015.31|6016.01|6015.31|6016.01|6015.31|41
1732878390000|2024-11-29 11:06:30|||||||||5
1732878400000|2024-11-29 11:06:40|6015.26|6014.56|6014.51|6013.81|6015.26|6014.56|6014.51|6013.81|135
1732878410000|2024-11-29 11:06:50|6014.38|6013.68|6015.01|6014.31|6015.01|6014.31|6014.38|6013.68|98
1732878420000|2024-11-29 11:07:00|6014.76|6014.06|6014.76|6014.06|6014.76|6014.06|6014.76|6014.06|23
1732878430000|2024-11-29 11:07:10|||||||||5
1732878440000|2024-11-29 11:07:20|||||||||41
1732878450000|2024-11-29 11:07:30|6014.88|6014.18|6015.51|6014.81|6015.51|6014.81|6014.88|6014.18|102
1732878460000|2024-11-29 11:07:40|6015.63|6014.93|6015.76|6015.06|6016.01|6015.31|6015.63|6014.93|52
1732878480000|2024-11-29 11:08:00|6015.51|6014.81|6015.51|6014.81|6015.63|6014.93|6015.51|6014.81|16
1732878490000|2024-11-29 11:08:10|6016.01|6015.31|6016.01|6015.31|6016.01|6015.31|6015.88|6015.18|43
1732878500000|2024-11-29 11:08:20|6016.13|6015.43|6016.51|6015.81|6016.51|6015.81|6016.13|6015.43|29
1732878510000|2024-11-29 11:08:30|6016.38|6015.68|6016.26|6015.56|6016.51|6015.81|6016.26|6015.56|6
1732878520000|2024-11-29 11:08:40|6016.38|6015.68|6016.51|6015.81|6016.51|6015.81|6016.38|6015.68|2
1732878530000|2024-11-29 11:08:50|6016.63|6015.93|6016.63|6015.93|6016.63|6015.93|6016.51|6015.81|13
1732878540000|2024-11-29 11:09:00|6016.51|6015.81|6016.76|6016.06|6016.76|6016.06|6016.51|6015.81|15
1732878550000|2024-11-29 11:09:10|6016.63|6015.93|6016.51|6015.81|6016.76|6016.06|6016.51|6015.81|18
1732878560000|2024-11-29 11:09:20|6016.38|6015.68|6016.38|6015.68|6016.51|6015.81|6016.38|6015.68|6
1732878570000|2024-11-29 11:09:30|6016.26|6015.56|6016.26|6015.56|6016.26|6015.56|6016.26|6015.56|0
1732878600000|2024-11-29 11:10:00|6016.13|6015.43|6016.13|6015.43|6016.13|6015.43|6016.01|6015.31|14
1732878610000|2024-11-29 11:10:10|6016.01|6015.31|6016.26|6015.56|6016.26|6015.56|6016.01|6015.31|21
1732878620000|2024-11-29 11:10:20|6016.51|6015.81|6016.76|6016.06|6016.76|6016.06|6016.51|6015.81|27
1732878650000|2024-11-29 11:10:50|6016.88|6016.18|6017.01|6016.31|6017.01|6016.31|6016.88|6016.18|16
1732878670000|2024-11-29 11:11:10|||||||||1
1732878680000|2024-11-29 11:11:20|6016.88|6016.18|6017.01|6016.31|6017.01|6016.31|6016.76|6016.06|7
1732878690000|2024-11-29 11:11:30|||||||||25
1732878700000|2024-11-29 11:11:40|6016.88|6016.18|6016.76|6016.06|6016.88|6016.18|6016.63|6015.93|0
1732878710000|2024-11-29 11:11:50|6016.63|6015.93|6016.51|6015.81|6016.76|6016.06|6016.51|6015.81|0
1732878720000|2024-11-29 11:12:00|6016.76|6016.06|6017.13|6016.43|6017.26|6016.56|6016.76|6016.06|28
1732878730000|2024-11-29 11:12:10|6017.01|6016.31|6017.01|6016.31|6017.01|6016.31|6016.88|6016.18|1
1732878740000|2024-11-29 11:12:20|6016.76|6016.06|6016.76|6016.06|6016.76|6016.06|6016.76|6016.06|8
1732878750000|2024-11-29 11:12:30|6016.63|6015.93|6016.63|6015.93|6016.63|6015.93|6016.63|6015.93|28
1732878760000|2024-11-29 11:12:40|6016.51|6015.81|6016.26|6015.56|6016.76|6016.06|6016.26|6015.56|13
1732878770000|2024-11-29 11:12:50|6016.51|6015.81|6016.51|6015.81|6016.51|6015.81|6016.38|6015.68|32
1732878780000|2024-11-29 11:13:00|||||||||1
1732878790000|2024-11-29 11:13:10|6016.63|6015.93|6016.76|6016.06|6016.76|6016.06|6016.63|6015.93|12
1732878800000|2024-11-29 11:13:20|6016.63|6015.93|6016.76|6016.06|6016.76|6016.06|6016.51|6015.81|6
1732878810000|2024-11-29 11:13:30|||||||||13
1732878830000|2024-11-29 11:13:50|6016.63|6015.93|6016.63|6015.93|6016.63|6015.93|6016.51|6015.81|23
1732878840000|2024-11-29 11:14:00|6016.51|6015.81|6016.51|6015.81|6016.63|6015.93|6016.51|6015.81|12
1732878850000|2024-11-29 11:14:10|||||||||1
1732878860000|2024-11-29 11:14:20|6016.63|6015.93|6016.51|6015.81|6016.76|6016.06|6016.51|6015.81|11
1732878870000|2024-11-29 11:14:30|6016.63|6015.93|6016.26|6015.56|6016.76|6016.06|6016.26|6015.56|10
1732878880000|2024-11-29 11:14:40|||||||||14
1732878900000|2024-11-29 11:15:00|6016.01|6015.31|6015.76|6015.06|6016.13|6015.43|6015.76|6015.06|27
1732878910000|2024-11-29 11:15:10|6015.88|6015.18|6015.88|6015.18|6015.88|6015.18|6015.76|6015.06|29
1732878920000|2024-11-29 11:15:20|6015.76|6015.06|6015.51|6014.81|6015.88|6015.18|6015.51|6014.81|19
1732878930000|2024-11-29 11:15:30|6015.63|6014.93|6015.63|6014.93|6015.63|6014.93|6015.51|6014.81|17
1732878940000|2024-11-29 11:15:40|6015.51|6014.81|6015.51|6014.81|6015.51|6014.81|6015.51|6014.81|2
1732878950000|2024-11-29 11:15:50|6015.26|6014.56|6015.13|6014.43|6015.26|6014.56|6015.01|6014.31|19
1732878960000|2024-11-29 11:16:00|6015.26|6014.56|6015.38|6014.68|6015.51|6014.81|6015.13|6014.43|17
1732878970000|2024-11-29 11:16:10|6015.26|6014.56|6015.51|6014.81|6015.76|6015.06|6015.26|6014.56|51
1732878980000|2024-11-29 11:16:20|6015.38|6014.68|6015.26|6014.56|6015.38|6014.68|6015.26|6014.56|4
1732878990000|2024-11-29 11:16:30|6015.38|6014.68|6015.26|6014.56|6015.38|6014.68|6015.26|6014.56|9
1732879000000|2024-11-29 11:16:40|||||||||3
1732879020000|2024-11-29 11:17:00|||||||||24
1732879030000|2024-11-29 11:17:10|6015.38|6014.68|6015.51|6014.81|6015.51|6014.81|6015.38|6014.68|30
1732879050000|2024-11-29 11:17:30|6015.63|6014.93|6015.76|6015.06|6015.76|6015.06|6015.51|6014.81|9
1732879060000|2024-11-29 11:17:40|6015.88|6015.18|6016.01|6015.31|6016.01|6015.31|6015.88|6015.18|16
1732879070000|2024-11-29 11:17:50|6016.13|6015.43|6016.01|6015.31|6016.26|6015.56|6016.01|6015.31|6
1732879080000|2024-11-29 11:18:00|6015.88|6015.18|6016.13|6015.43|6016.13|6015.43|6015.76|6015.06|23
1732879090000|2024-11-29 11:18:10|6016.01|6015.31|6016.01|6015.31|6016.01|6015.31|6016.01|6015.31|0
1732879100000|2024-11-29 11:18:20|6016.13|6015.43|6016.13|6015.43|6016.13|6015.43|6016.01|6015.31|2
1732879110000|2024-11-29 11:18:30|6016.26|6015.56|6016.01|6015.31|6016.26|6015.56|6016.01|6015.31|0
1732879120000|2024-11-29 11:18:40|6016.13|6015.43|6015.76|6015.06|6016.13|6015.43|6015.76|6015.06|1
1732879130000|2024-11-29 11:18:50|6015.88|6015.18|6015.01|6014.31|6015.88|6015.18|6015.01|6014.31|48
1732879140000|2024-11-29 11:19:00|6015.26|6014.56|6015.01|6014.31|6015.26|6014.56|6014.76|6014.06|17
1732879150000|2024-11-29 11:19:10|6015.26|6014.56|6015.01|6014.31|6015.26|6014.56|6015.01|6014.31|17
1732879160000|2024-11-29 11:19:20|6015.13|6014.43|6015.26|6014.56|6015.26|6014.56|6015.13|6014.43|1
1732879170000|2024-11-29 11:19:30|6015.13|6014.43|6015.01|6014.31|6015.13|6014.43|6015.01|6014.31|14
1732879180000|2024-11-29 11:19:40|6015.13|6014.43|6015.01|6014.31|6015.26|6014.56|6015.01|6014.31|17
1732879200000|2024-11-29 11:20:00|6014.76|6014.06|6015.13|6014.43|6015.13|6014.43|6014.76|6014.06|22
1732879210000|2024-11-29 11:20:10|6015.26|6014.56|6015.26|6014.56|6015.26|6014.56|6015.01|6014.31|7
1732879230000|2024-11-29 11:20:30|||||||||12
1732879240000|2024-11-29 11:20:40|6015.38|6014.68|6015.26|6014.56|6015.38|6014.68|6015.26|6014.56|2
1732879250000|2024-11-29 11:20:50|6015.51|6014.81|6015.51|6014.81|6015.51|6014.81|6015.51|6014.81|5
1732879260000|2024-11-29 11:21:00|6015.76|6015.06|6015.63|6014.93|6015.76|6015.06|6015.51|6014.81|12
1732879270000|2024-11-29 11:21:10|6015.76|6015.06|6015.76|6015.06|6015.76|6015.06|6015.76|6015.06|1
1732879280000|2024-11-29 11:21:20|||||||||1
1732879290000|2024-11-29 11:21:30|6016.01|6015.31|6015.76|6015.06|6016.01|6015.31|6015.76|6015.06|17
1732879300000|2024-11-29 11:21:40|6015.88|6015.18|6015.76|6015.06|6016.01|6015.31|6015.76|6015.06|16
1732879320000|2024-11-29 11:22:00|6015.88|6015.18|6016.01|6015.31|6016.26|6015.56|6015.88|6015.18|17
1732879330000|2024-11-29 11:22:10|6016.13|6015.43|6016.26|6015.56|6016.26|6015.56|6016.01|6015.31|16
1732879340000|2024-11-29 11:22:20|6016.01|6015.31|6016.01|6015.31|6016.01|6015.31|6016.01|6015.31|37
1732879350000|2024-11-29 11:22:30|6016.13|6015.43|6016.01|6015.31|6016.13|6015.43|6016.01|6015.31|3
1732879380000|2024-11-29 11:23:00|6015.88|6015.18|6016.01|6015.31|6016.01|6015.31|6015.88|6015.18|27
1732879400000|2024-11-29 11:23:20|6016.13|6015.43|6016.26|6015.56|6016.26|6015.56|6016.01|6015.31|12
1732879410000|2024-11-29 11:23:30|6016.51|6015.81|6016.51|6015.81|6016.51|6015.81|6016.51|6015.81|3
1732879420000|2024-11-29 11:23:40|6016.38|6015.68|6016.26|6015.56|6016.38|6015.68|6016.26|6015.56|3
1732879430000|2024-11-29 11:23:50|6016.51|6015.81|6016.51|6015.81|6016.51|6015.81|6016.51|6015.81|3
1732879440000|2024-11-29 11:24:00|6016.38|6015.68|6016.76|6016.06|6016.76|6016.06|6016.38|6015.68|15
1732879450000|2024-11-29 11:24:10|6016.88|6016.18|6016.76|6016.06|6017.01|6016.31|6016.76|6016.06|21
1732879460000|2024-11-29 11:24:20|6016.51|6015.81|6016.51|6015.81|6016.76|6016.06|6016.51|6015.81|33
1732879470000|2024-11-29 11:24:30|6016.63|6015.93|6016.63|6015.93|6016.63|6015.93|6016.51|6015.81|0
1732879480000|2024-11-29 11:24:40|6016.76|6016.06|6016.63|6015.93|6016.76|6016.06|6016.63|6015.93|0
1732879490000|2024-11-29 11:24:50|6016.76|6016.06|6016.76|6016.06|6016.76|6016.06|6016.76|6016.06|3
1732879500000|2024-11-29 11:25:00|6016.88|6016.18|6017.01|6016.31|6017.01|6016.31|6016.88|6016.18|7
1732879510000|2024-11-29 11:25:10|6017.26|6016.56|6017.26|6016.56|6017.26|6016.56|6017.13|6016.43|26
1732879520000|2024-11-29 11:25:20|6017.13|6016.43|6017.13|6016.43|6017.13|6016.43|6017.01|6016.31|12
1732879530000|2024-11-29 11:25:30|6017.01|6016.31|6017.01|6016.31|6017.26|6016.56|6017.01|6016.31|5
1732879540000|2024-11-29 11:25:40|6016.88|6016.18|6017.01|6016.31|6017.01|6016.31|6016.76|6016.06|27
1732879550000|2024-11-29 11:25:50|||||||||7
1732879560000|2024-11-29 11:26:00|6017.13|6016.43|6017.26|6016.56|6017.26|6016.56|6017.13|6016.43|6
1732879570000|2024-11-29 11:26:10|6017.38|6016.68|6017.01|6016.31|6017.51|6016.81|6017.01|6016.31|15
1732879580000|2024-11-29 11:26:20|6017.26|6016.56|6017.26|6016.56|6017.26|6016.56|6017.26|6016.56|57
1732879590000|2024-11-29 11:26:30|6017.13|6016.43|6017.26|6016.56|6017.26|6016.56|6017.01|6016.31|10
1732879600000|2024-11-29 11:26:40|6017.13|6016.43|6017.13|6016.43|6017.13|6016.43|6017.01|6016.31|10
1732879610000|2024-11-29 11:26:50|6017.01|6016.31|6017.01|6016.31|6017.01|6016.31|6017.01|6016.31|1
1732879620000|2024-11-29 11:27:00|6017.76|6017.06|6017.63|6016.93|6017.88|6017.18|6017.51|6016.81|140
1732879630000|2024-11-29 11:27:10|6017.76|6017.06|6017.76|6017.06|6017.76|6017.06|6017.51|6016.81|7
1732879640000|2024-11-29 11:27:20|6018.01|6017.31|6017.76|6017.06|6018.01|6017.31|6017.76|6017.06|35
1732879650000|2024-11-29 11:27:30|6017.88|6017.18|6017.76|6017.06|6018.01|6017.31|6017.76|6017.06|22
1732879660000|2024-11-29 11:27:40|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.88|6017.18|8
1732879670000|2024-11-29 11:27:50|6017.88|6017.18|6017.76|6017.06|6017.88|6017.18|6017.76|6017.06|1
1732879680000|2024-11-29 11:28:00|6017.51|6016.81|6017.51|6016.81|6017.51|6016.81|6017.51|6016.81|29
1732879690000|2024-11-29 11:28:10|6017.63|6016.93|6017.01|6016.31|6017.76|6017.06|6016.76|6016.06|82
1732879740000|2024-11-29 11:29:00|6017.26|6016.56|6017.13|6016.43|6017.26|6016.56|6017.01|6016.31|32
1732879750000|2024-11-29 11:29:10|6017.01|6016.31|6017.13|6016.43|6017.26|6016.56|6017.01|6016.31|11
1732879760000|2024-11-29 11:29:20|6017.26|6016.56|6017.01|6016.31|6017.26|6016.56|6017.01|6016.31|17
1732879770000|2024-11-29 11:29:30|6017.13|6016.43|6017.26|6016.56|6017.26|6016.56|6017.13|6016.43|4
1732879780000|2024-11-29 11:29:40|||||||||3
1732879790000|2024-11-29 11:29:50|6017.38|6016.68|6017.26|6016.56|6017.38|6016.68|6017.26|6016.56|21
1732879800000|2024-11-29 11:30:00|6017.38|6016.68|6017.38|6016.68|6017.51|6016.81|6017.26|6016.56|24
1732879810000|2024-11-29 11:30:10|6017.51|6016.81|6017.76|6017.06|6017.76|6017.06|6017.51|6016.81|21
1732879820000|2024-11-29 11:30:20|6017.51|6016.81|6017.51|6016.81|6017.76|6017.06|6017.51|6016.81|33
1732879830000|2024-11-29 11:30:30|6017.63|6016.93|6017.51|6016.81|6017.76|6017.06|6017.51|6016.81|12
1732879840000|2024-11-29 11:30:40|6017.63|6016.93|6017.76|6017.06|6017.76|6017.06|6017.63|6016.93|7
1732879850000|2024-11-29 11:30:50|||||||||3
1732879860000|2024-11-29 11:31:00|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.88|6017.18|45
1732879870000|2024-11-29 11:31:10|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.76|6017.06|21
1732879880000|2024-11-29 11:31:20|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.76|6017.06|8
1732879890000|2024-11-29 11:31:30|6017.88|6017.18|6017.76|6017.06|6017.88|6017.18|6017.76|6017.06|17
1732879900000|2024-11-29 11:31:40|6017.88|6017.18|6017.88|6017.18|6017.88|6017.18|6017.88|6017.18|27
1732879910000|2024-11-29 11:31:50|6017.76|6017.06|6017.76|6017.06|6017.76|6017.06|6017.76|6017.06|0
1732879920000|2024-11-29 11:32:00|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.88|6017.18|8
1732879930000|2024-11-29 11:32:10|6017.88|6017.18|6017.88|6017.18|6017.88|6017.18|6017.76|6017.06|2
1732879940000|2024-11-29 11:32:20|6017.76|6017.06|6018.01|6017.31|6018.01|6017.31|6017.76|6017.06|3
1732879950000|2024-11-29 11:32:30|6018.13|6017.43|6018.01|6017.31|6018.13|6017.43|6018.01|6017.31|18
1732879960000|2024-11-29 11:32:40|6018.13|6017.43|6018.01|6017.31|6018.26|6017.56|6018.01|6017.31|22
1732879970000|2024-11-29 11:32:50|6018.13|6017.43|6018.01|6017.31|6018.13|6017.43|6018.01|6017.31|6
1732879980000|2024-11-29 11:33:00|||||||||3
1732879990000|2024-11-29 11:33:10|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.88|6017.18|45
1732880000000|2024-11-29 11:33:20|||||||||5
1732880020000|2024-11-29 11:33:40|6017.88|6017.18|6017.76|6017.06|6018.01|6017.31|6017.76|6017.06|48
1732880030000|2024-11-29 11:33:50|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.88|6017.18|8
1732880040000|2024-11-29 11:34:00|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.88|6017.18|10
1732880070000|2024-11-29 11:34:30|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.88|6017.18|20
1732880080000|2024-11-29 11:34:40|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.88|6017.18|12
1732880090000|2024-11-29 11:34:50|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.88|6017.18|20
1732880100000|2024-11-29 11:35:00|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.88|6017.18|12
1732880120000|2024-11-29 11:35:20|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|6018.01|6017.31|30
1732880130000|2024-11-29 11:35:30|6018.13|6017.43|6018.01|6017.31|6018.13|6017.43|6018.01|6017.31|12
1732880140000|2024-11-29 11:35:40|6018.13|6017.43|6018.01|6017.31|6018.26|6017.56|6018.01|6017.31|14
1732880150000|2024-11-29 11:35:50|6018.13|6017.43|6018.01|6017.31|6018.13|6017.43|6018.01|6017.31|1
1732880160000|2024-11-29 11:36:00|6017.88|6017.18|6017.76|6017.06|6017.88|6017.18|6017.76|6017.06|35
1732880170000|2024-11-29 11:36:10|6017.88|6017.18|6017.76|6017.06|6017.88|6017.18|6017.76|6017.06|10
1732880180000|2024-11-29 11:36:20|6017.88|6017.18|6018.26|6017.56|6018.26|6017.56|6017.76|6017.06|16
1732880190000|2024-11-29 11:36:30|6018.01|6017.31|6018.13|6017.43|6018.26|6017.56|6018.01|6017.31|23
1732880200000|2024-11-29 11:36:40|6018.26|6017.56|6018.01|6017.31|6018.26|6017.56|6018.01|6017.31|3
1732880210000|2024-11-29 11:36:50|6018.13|6017.43|6018.26|6017.56|6018.26|6017.56|6018.13|6017.43|27
1732880220000|2024-11-29 11:37:00|6018.38|6017.68|6018.26|6017.56|6018.38|6017.68|6018.26|6017.56|32
1732880230000|2024-11-29 11:37:10|6018.13|6017.43|6018.01|6017.31|6018.26|6017.56|6018.01|6017.31|80
1732880250000|2024-11-29 11:37:30|||||||||2
1732880260000|2024-11-29 11:37:40|||||||||3
1732880270000|2024-11-29 11:37:50|||||||||1
1732880300000|2024-11-29 11:38:20|6017.88|6017.18|6018.26|6017.56|6018.26|6017.56|6017.88|6017.18|45
1732880310000|2024-11-29 11:38:30|6018.13|6017.43|6018.01|6017.31|6018.26|6017.56|6018.01|6017.31|12
1732880320000|2024-11-29 11:38:40|6018.13|6017.43|6018.13|6017.43|6018.26|6017.56|6018.01|6017.31|14
1732880330000|2024-11-29 11:38:50|6018.01|6017.31|6018.01|6017.31|6018.26|6017.56|6018.01|6017.31|23
1732880340000|2024-11-29 11:39:00|||||||||3
1732880350000|2024-11-29 11:39:10|6018.13|6017.43|6018.26|6017.56|6018.26|6017.56|6018.13|6017.43|14
1732880360000|2024-11-29 11:39:20|6018.76|6018.06|6018.63|6017.93|6018.76|6018.06|6018.51|6017.81|54
1732880370000|2024-11-29 11:39:30|6018.51|6017.81|6018.76|6018.06|6018.76|6018.06|6018.51|6017.81|1
1732880380000|2024-11-29 11:39:40|6018.51|6017.81|6018.01|6017.31|6018.51|6017.81|6018.01|6017.31|75
1732880390000|2024-11-29 11:39:50|6018.13|6017.43|6018.01|6017.31|6018.13|6017.43|6018.01|6017.31|8
1732880400000|2024-11-29 11:40:00|6018.13|6017.43|6018.26|6017.56|6018.26|6017.56|6018.13|6017.43|7
1732880410000|2024-11-29 11:40:10|6018.13|6017.43|6018.01|6017.31|6018.13|6017.43|6018.01|6017.31|10
1732880420000|2024-11-29 11:40:20|6018.13|6017.43|6018.01|6017.31|6018.13|6017.43|6018.01|6017.31|15
1732880430000|2024-11-29 11:40:30|6017.88|6017.18|6017.51|6016.81|6018.01|6017.31|6017.51|6016.81|80
1732880440000|2024-11-29 11:40:40|6017.63|6016.93|6017.76|6017.06|6018.01|6017.31|6017.63|6016.93|27
1732880450000|2024-11-29 11:40:50|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.76|6017.06|32
1732880460000|2024-11-29 11:41:00|6017.88|6017.18|6017.51|6016.81|6018.01|6017.31|6017.51|6016.81|35
1732880470000|2024-11-29 11:41:10|6017.63|6016.93|6017.88|6017.18|6017.88|6017.18|6017.51|6016.81|27
1732880480000|2024-11-29 11:41:20|6017.76|6017.06|6018.01|6017.31|6018.01|6017.31|6017.76|6017.06|9
1732880490000|2024-11-29 11:41:30|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|14
1732880500000|2024-11-29 11:41:40|6018.13|6017.43|6018.13|6017.43|6018.26|6017.56|6018.13|6017.43|53
1732880510000|2024-11-29 11:41:50|6018.01|6017.31|6018.01|6017.31|6018.01|6017.31|6018.01|6017.31|0
1732880530000|2024-11-29 11:42:10|6018.13|6017.43|6018.01|6017.31|6018.13|6017.43|6018.01|6017.31|5
1732880550000|2024-11-29 11:42:30|6018.13|6017.43|6018.51|6017.81|6018.51|6017.81|6018.13|6017.43|48
1732880570000|2024-11-29 11:42:50|||||||||2
1732880580000|2024-11-29 11:43:00|6018.63|6017.93|6018.26|6017.56|6018.63|6017.93|6018.26|6017.56|87
1732880590000|2024-11-29 11:43:10|6018.38|6017.68|6018.26|6017.56|6018.51|6017.81|6018.26|6017.56|35
1732880600000|2024-11-29 11:43:20|6018.38|6017.68|6018.26|6017.56|6018.51|6017.81|6018.13|6017.43|14
1732880610000|2024-11-29 11:43:30|6018.01|6017.31|6018.01|6017.31|6018.01|6017.31|6018.01|6017.31|27
1732880620000|2024-11-29 11:43:40|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.76|6017.06|13
1732880630000|2024-11-29 11:43:50|6018.26|6017.56|6018.13|6017.43|6018.26|6017.56|6018.13|6017.43|14
1732880640000|2024-11-29 11:44:00|6018.01|6017.31|6018.13|6017.43|6018.26|6017.56|6018.01|6017.31|9
1732880650000|2024-11-29 11:44:10|6018.01|6017.31|6018.01|6017.31|6018.01|6017.31|6018.01|6017.31|10
1732880660000|2024-11-29 11:44:20|6018.13|6017.43|6018.26|6017.56|6018.26|6017.56|6018.13|6017.43|4
1732880670000|2024-11-29 11:44:30|6018.13|6017.43|6018.01|6017.31|6018.13|6017.43|6018.01|6017.31|23
1732880680000|2024-11-29 11:44:40|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.88|6017.18|9
1732880700000|2024-11-29 11:45:00|||||||||1
1732880710000|2024-11-29 11:45:10|6018.13|6017.43|6018.26|6017.56|6018.26|6017.56|6018.13|6017.43|13
1732880730000|2024-11-29 11:45:30|||||||||3
1732880740000|2024-11-29 11:45:40|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|10
1732880750000|2024-11-29 11:45:50|6018.63|6017.93|6018.76|6018.06|6018.76|6018.06|6018.63|6017.93|14
1732880760000|2024-11-29 11:46:00|6018.88|6018.18|6018.51|6017.81|6019.01|6018.31|6018.51|6017.81|38
1732880770000|2024-11-29 11:46:10|6018.63|6017.93|6018.51|6017.81|6018.63|6017.93|6018.51|6017.81|23
1732880780000|2024-11-29 11:46:20|6018.38|6017.68|6018.26|6017.56|6018.38|6017.68|6018.01|6017.31|29
1732880810000|2024-11-29 11:46:50|6018.38|6017.68|6018.51|6017.81|6018.51|6017.81|6018.26|6017.56|18
1732880820000|2024-11-29 11:47:00|6018.63|6017.93|6018.51|6017.81|6018.63|6017.93|6018.51|6017.81|17
1732880830000|2024-11-29 11:47:10|6018.63|6017.93|6018.76|6018.06|6018.76|6018.06|6018.51|6017.81|35
1732880840000|2024-11-29 11:47:20|6018.63|6017.93|6018.76|6018.06|6018.76|6018.06|6018.51|6017.81|18
1732880850000|2024-11-29 11:47:30|||||||||2
1732880880000|2024-11-29 11:48:00|||||||||20
1732880890000|2024-11-29 11:48:10|6018.88|6018.18|6019.01|6018.31|6019.01|6018.31|6018.76|6018.06|22
1732880900000|2024-11-29 11:48:20|||||||||36
1732880910000|2024-11-29 11:48:30|6018.51|6017.81|6018.76|6018.06|6018.76|6018.06|6018.51|6017.81|29
1732880920000|2024-11-29 11:48:40|||||||||28
1732880930000|2024-11-29 11:48:50|6018.63|6017.93|6018.51|6017.81|6018.76|6018.06|6018.51|6017.81|14
1732880940000|2024-11-29 11:49:00|||||||||3
1732880950000|2024-11-29 11:49:10|6018.63|6017.93|6018.63|6017.93|6018.63|6017.93|6018.63|6017.93|27
1732880960000|2024-11-29 11:49:20|6018.51|6017.81|6018.26|6017.56|6018.51|6017.81|6018.26|6017.56|19
1732880970000|2024-11-29 11:49:30|6018.38|6017.68|6018.51|6017.81|6018.51|6017.81|6018.26|6017.56|8
1732880980000|2024-11-29 11:49:40|6018.38|6017.68|6018.38|6017.68|6018.51|6017.81|6018.26|6017.56|13
1732880990000|2024-11-29 11:49:50|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|6018.38|6017.68|23
1732881000000|2024-11-29 11:50:00|6018.38|6017.68|6018.26|6017.56|6018.38|6017.68|6018.26|6017.56|13
1732881010000|2024-11-29 11:50:10|6018.01|6017.31|6018.01|6017.31|6018.01|6017.31|6018.01|6017.31|16
1732881020000|2024-11-29 11:50:20|||||||||40
1732881040000|2024-11-29 11:50:40|6017.88|6017.18|6018.13|6017.43|6018.13|6017.43|6017.88|6017.18|13
1732881050000|2024-11-29 11:50:50|6018.26|6017.56|6018.51|6017.81|6018.51|6017.81|6018.26|6017.56|51
1732881060000|2024-11-29 11:51:00|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|13
1732881080000|2024-11-29 11:51:20|||||||||2
1732881090000|2024-11-29 11:51:30|6018.51|6017.81|6018.26|6017.56|6018.51|6017.81|6018.26|6017.56|29
1732881100000|2024-11-29 11:51:40|||||||||1
1732881120000|2024-11-29 11:52:00|||||||||4
1732881130000|2024-11-29 11:52:10|6018.38|6017.68|6018.26|6017.56|6018.51|6017.81|6018.26|6017.56|8
1732881140000|2024-11-29 11:52:20|6018.38|6017.68|6018.26|6017.56|6018.51|6017.81|6018.26|6017.56|14
1732881150000|2024-11-29 11:52:30|6018.38|6017.68|6018.51|6017.81|6018.51|6017.81|6018.38|6017.68|4
1732881170000|2024-11-29 11:52:50|6018.76|6018.06|6018.76|6018.06|6018.76|6018.06|6018.76|6018.06|10
1732881180000|2024-11-29 11:53:00|6018.63|6017.93|6018.51|6017.81|6018.63|6017.93|6018.51|6017.81|34
1732881190000|2024-11-29 11:53:10|6018.63|6017.93|6018.38|6017.68|6018.76|6018.06|6018.38|6017.68|8
1732881200000|2024-11-29 11:53:20|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|0
1732881210000|2024-11-29 11:53:30|6018.38|6017.68|6018.01|6017.31|6018.51|6017.81|6018.01|6017.31|30
1732881230000|2024-11-29 11:53:50|6018.13|6017.43|6018.01|6017.31|6018.13|6017.43|6018.01|6017.31|6
1732881260000|2024-11-29 11:54:20|6017.76|6017.06|6017.76|6017.06|6017.76|6017.06|6017.76|6017.06|21
1732881270000|2024-11-29 11:54:30|6017.51|6016.81|6017.76|6017.06|6017.76|6017.06|6017.51|6016.81|20
1732881280000|2024-11-29 11:54:40|||||||||1
1732881290000|2024-11-29 11:54:50|6017.63|6016.93|6017.76|6017.06|6017.76|6017.06|6017.51|6016.81|13
1732881300000|2024-11-29 11:55:00|6017.88|6017.18|6017.76|6017.06|6017.88|6017.18|6017.76|6017.06|12
1732881310000|2024-11-29 11:55:10|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.76|6017.06|24
1732881320000|2024-11-29 11:55:20|6018.13|6017.43|6018.26|6017.56|6018.26|6017.56|6018.13|6017.43|9
1732881330000|2024-11-29 11:55:30|6018.13|6017.43|6018.26|6017.56|6018.26|6017.56|6018.13|6017.43|15
1732881340000|2024-11-29 11:55:40|||||||||61
1732881370000|2024-11-29 11:56:10|||||||||11
1732881380000|2024-11-29 11:56:20|||||||||1
1732881390000|2024-11-29 11:56:30|||||||||11
1732881400000|2024-11-29 11:56:40|6018.38|6017.68|6018.38|6017.68|6018.51|6017.81|6018.26|6017.56|24
1732881410000|2024-11-29 11:56:50|6018.51|6017.81|6018.51|6017.81|6018.76|6018.06|6018.51|6017.81|25
1732881420000|2024-11-29 11:57:00|6018.63|6017.93|6018.76|6018.06|6018.76|6018.06|6018.51|6017.81|12
1732881430000|2024-11-29 11:57:10|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|22
1732881440000|2024-11-29 11:57:20|6018.63|6017.93|6018.76|6018.06|6018.76|6018.06|6018.51|6017.81|20
1732881450000|2024-11-29 11:57:30|6018.63|6017.93|6018.63|6017.93|6018.63|6017.93|6018.63|6017.93|0
1732881460000|2024-11-29 11:57:40|6018.76|6018.06|6018.76|6018.06|6018.76|6018.06|6018.63|6017.93|12
1732881470000|2024-11-29 11:57:50|6018.63|6017.93|6018.51|6017.81|6018.63|6017.93|6018.51|6017.81|11
1732881480000|2024-11-29 11:58:00|6018.63|6017.93|6018.76|6018.06|6018.76|6018.06|6018.63|6017.93|9
1732881490000|2024-11-29 11:58:10|6018.88|6018.18|6018.76|6018.06|6018.88|6018.18|6018.76|6018.06|8
1732881500000|2024-11-29 11:58:20|6018.88|6018.18|6018.76|6018.06|6018.88|6018.18|6018.76|6018.06|4
1732881510000|2024-11-29 11:58:30|||||||||5
1732881520000|2024-11-29 11:58:40|||||||||2
1732881530000|2024-11-29 11:58:50|6018.63|6017.93|6018.76|6018.06|6018.76|6018.06|6018.63|6017.93|30
1732881550000|2024-11-29 11:59:10|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|6018.51|6017.81|20
1732881560000|2024-11-29 11:59:20|6018.63|6017.93|6018.76|6018.06|6018.76|6018.06|6018.63|6017.93|33
1732881570000|2024-11-29 11:59:30|6018.63|6017.93|6018.51|6017.81|6018.63|6017.93|6018.51|6017.81|14
1732881580000|2024-11-29 11:59:40|6018.38|6017.68|6018.38|6017.68|6018.51|6017.81|6018.26|6017.56|20
1732881590000|2024-11-29 11:59:50|6018.26|6017.56|6018.26|6017.56|6018.51|6017.81|6018.13|6017.43|132
1732881600000|2024-11-29 12:00:00|6018.01|6017.31|6018.01|6017.31|6018.26|6017.56|6017.76|6017.06|192
1732881610000|2024-11-29 12:00:10|6017.76|6017.06|6017.63|6016.93|6017.76|6017.06|6017.51|6016.81|53
1732881620000|2024-11-29 12:00:20|6017.76|6017.06|6017.76|6017.06|6017.76|6017.06|6017.63|6016.93|6
1732881630000|2024-11-29 12:00:30|6017.63|6016.93|6017.76|6017.06|6017.76|6017.06|6017.51|6016.81|32
1732881640000|2024-11-29 12:00:40|6017.88|6017.18|6017.88|6017.18|6017.88|6017.18|6017.76|6017.06|23
1732881650000|2024-11-29 12:00:50|6017.76|6017.06|6017.88|6017.18|6018.01|6017.31|6017.76|6017.06|7
1732881660000|2024-11-29 12:01:00|6018.01|6017.31|6017.38|6016.68|6018.01|6017.31|6017.38|6016.68|54
1732881670000|2024-11-29 12:01:10|6017.51|6016.81|6017.63|6016.93|6017.63|6016.93|6017.51|6016.81|24
1732881680000|2024-11-29 12:01:20|6017.51|6016.81|6017.88|6017.18|6018.01|6017.31|6017.51|6016.81|23
1732881690000|2024-11-29 12:01:30|6017.76|6017.06|6018.01|6017.31|6018.01|6017.31|6017.76|6017.06|11
1732881700000|2024-11-29 12:01:40|6017.88|6017.18|6017.76|6017.06|6018.01|6017.31|6017.76|6017.06|21
1732881710000|2024-11-29 12:01:50|6017.88|6017.18|6017.76|6017.06|6018.01|6017.31|6017.76|6017.06|13
1732881720000|2024-11-29 12:02:00|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.76|6017.06|37
1732881730000|2024-11-29 12:02:10|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.51|6016.81|36
1732881740000|2024-11-29 12:02:20|6018.13|6017.43|6018.13|6017.43|6018.26|6017.56|6018.01|6017.31|26
1732881750000|2024-11-29 12:02:30|6018.26|6017.56|6018.01|6017.31|6018.26|6017.56|6018.01|6017.31|3
1732881760000|2024-11-29 12:02:40|6018.13|6017.43|6018.13|6017.43|6018.26|6017.56|6018.01|6017.31|9
1732881770000|2024-11-29 12:02:50|6018.01|6017.31|6017.76|6017.06|6018.01|6017.31|6017.76|6017.06|17
1732881780000|2024-11-29 12:03:00|6017.26|6016.56|6017.26|6016.56|6017.26|6016.56|6017.01|6016.31|143
1732881790000|2024-11-29 12:03:10|6017.51|6016.81|6017.51|6016.81|6017.51|6016.81|6017.26|6016.56|69
1732881800000|2024-11-29 12:03:20|6017.63|6016.93|6017.76|6017.06|6017.76|6017.06|6017.63|6016.93|12
1732881810000|2024-11-29 12:03:30|6017.63|6016.93|6017.76|6017.06|6017.76|6017.06|6017.63|6016.93|17
1732881820000|2024-11-29 12:03:40|6017.88|6017.18|6017.76|6017.06|6017.88|6017.18|6017.76|6017.06|16
1732881830000|2024-11-29 12:03:50|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.76|6017.06|8
1732881840000|2024-11-29 12:04:00|6018.13|6017.43|6018.01|6017.31|6018.26|6017.56|6018.01|6017.31|21
1732881850000|2024-11-29 12:04:10|||||||||24
1732881860000|2024-11-29 12:04:20|6017.88|6017.18|6017.76|6017.06|6017.88|6017.18|6017.76|6017.06|4
1732881870000|2024-11-29 12:04:30|||||||||6
1732881880000|2024-11-29 12:04:40|6018.01|6017.31|6018.01|6017.31|6018.01|6017.31|6018.01|6017.31|16
1732881890000|2024-11-29 12:04:50|6018.13|6017.43|6017.88|6017.18|6018.13|6017.43|6017.88|6017.18|19
1732881900000|2024-11-29 12:05:00|6018.01|6017.31|6018.26|6017.56|6018.26|6017.56|6018.01|6017.31|5
1732881910000|2024-11-29 12:05:10|6018.38|6017.68|6018.26|6017.56|6018.38|6017.68|6018.26|6017.56|14
1732881920000|2024-11-29 12:05:20|6018.51|6017.81|6018.76|6018.06|6018.76|6018.06|6018.51|6017.81|71
1732881930000|2024-11-29 12:05:30|6018.63|6017.93|6018.51|6017.81|6018.63|6017.93|6018.51|6017.81|7
1732881950000|2024-11-29 12:05:50|6018.38|6017.68|6018.26|6017.56|6018.51|6017.81|6018.26|6017.56|27
1732881960000|2024-11-29 12:06:00|6018.01|6017.31|6018.01|6017.31|6018.01|6017.31|6018.01|6017.31|24
1732881970000|2024-11-29 12:06:10|6017.88|6017.18|6017.76|6017.06|6017.88|6017.18|6017.51|6016.81|25
1732881980000|2024-11-29 12:06:20|6017.88|6017.18|6017.76|6017.06|6017.88|6017.18|6017.76|6017.06|13
1732881990000|2024-11-29 12:06:30|6018.01|6017.31|6017.88|6017.18|6018.01|6017.31|6017.88|6017.18|18
1732882000000|2024-11-29 12:06:40|6017.76|6017.06|6018.01|6017.31|6018.01|6017.31|6017.76|6017.06|16
1732882010000|2024-11-29 12:06:50|6018.13|6017.43|6018.26|6017.56|6018.26|6017.56|6018.01|6017.31|10
1732882020000|2024-11-29 12:07:00|||||||||19
1732882040000|2024-11-29 12:07:20|6018.13|6017.43|6017.76|6017.06|6018.26|6017.56|6017.76|6017.06|38
1732882070000|2024-11-29 12:07:50|6017.51|6016.81|6017.51|6016.81|6017.51|6016.81|6017.51|6016.81|16
1732882080000|2024-11-29 12:08:00|6017.38|6016.68|6017.76|6017.06|6017.76|6017.06|6017.38|6016.68|17
1732882090000|2024-11-29 12:08:10|6017.88|6017.18|6017.76|6017.06|6017.88|6017.18|6017.76|6017.06|23
1732882100000|2024-11-29 12:08:20|6017.63|6016.93|6017.51|6016.81|6017.63|6016.93|6017.51|6016.81|12
1732882110000|2024-11-29 12:08:30|6017.38|6016.68|6017.01|6016.31|6017.38|6016.68|6017.01|6016.31|53
1732882120000|2024-11-29 12:08:40|6016.88|6016.18|6016.51|6015.81|6016.88|6016.18|6016.26|6015.56|107
1732882130000|2024-11-29 12:08:50|6016.76|6016.06|6016.76|6016.06|6016.76|6016.06|6016.76|6016.06|8
1732882140000|2024-11-29 12:09:00|6016.88|6016.18|6016.63|6015.93|6017.01|6016.31|6016.63|6015.93|74
1732882150000|2024-11-29 12:09:10|6016.76|6016.06|6016.76|6016.06|6016.76|6016.06|6016.51|6015.81|11
1732882160000|2024-11-29 12:09:20|6016.88|6016.18|6017.01|6016.31|6017.01|6016.31|6016.76|6016.06|12
1732882170000|2024-11-29 12:09:30|6016.88|6016.18|6016.76|6016.06|6017.01|6016.31|6016.76|6016.06|11
1732882180000|2024-11-29 12:09:40|6016.88|6016.18|6017.01|6016.31|6017.01|6016.31|6016.76|6016.06|7
1732882190000|2024-11-29 12:09:50|6016.88|6016.18|6016.88|6016.18|6017.01|6016.31|6016.76|6016.06|24
1732882200000|2024-11-29 12:10:00|6017.01|6016.31|6017.38|6016.68|6017.51|6016.81|6017.01|6016.31|50
1732882210000|2024-11-29 12:10:10|6017.51|6016.81|6017.51|6016.81|6017.51|6016.81|6017.26|6016.56|40
1732882220000|2024-11-29 12:10:20|6017.26|6016.56|6017.26|6016.56|6017.51|6016.81|6017.26|6016.56|78
1732882230000|2024-11-29 12:10:30|6017.38|6016.68|6017.26|6016.56|6017.38|6016.68|6017.26|6016.56|4
1732882240000|2024-11-29 12:10:40|6017.38|6016.68|6017.51|6016.81|6017.51|6016.81|6017.38|6016.68|2
1732882250000|2024-11-29 12:10:50|6017.38|6016.68|6017.26|6016.56|6017.38|6016.68|6017.26|6016.56|16
1732882260000|2024-11-29 12:11:00|6017.38|6016.68|6017.26|6016.56|6017.51|6016.81|6017.26|6016.56|20
1732882270000|2024-11-29 12:11:10|6017.38|6016.68|6017.63|6016.93|6017.63|6016.93|6017.38|6016.68|12
1732882280000|2024-11-29 12:11:20|6017.76|6017.06|6017.51|6016.81|6017.76|6017.06|6017.51|6016.81|6
1732882290000|2024-11-29 12:11:30|6017.38|6016.68|6017.26|6016.56|6017.38|6016.68|6017.26|6016.56|23
1732882300000|2024-11-29 12:11:40|6017.01|6016.31|6017.01|6016.31|6017.01|6016.31|6017.01|6016.31|12
1732882310000|2024-11-29 12:11:50|6016.76|6016.06|6017.01|6016.31|6017.01|6016.31|6016.76|6016.06|27
1732882320000|2024-11-29 12:12:00|6016.88|6016.18|6017.01|6016.31|6017.01|6016.31|6016.76|6016.06|6
1732882330000|2024-11-29 12:12:10|6016.88|6016.18|6017.26|6016.56|6017.26|6016.56|6016.76|6016.06|14
1732882340000|2024-11-29 12:12:20|6017.13|6016.43|6017.01|6016.31|6017.13|6016.43|6017.01|6016.31|1
1732882350000|2024-11-29 12:12:30|6016.88|6016.18|6017.01|6016.31|6017.01|6016.31|6016.88|6016.18|2
1732882360000|2024-11-29 12:12:40|6017.13|6016.43|6017.26|6016.56|6017.26|6016.56|6017.13|6016.43|9
1732882370000|2024-11-29 12:12:50|||||||||6
1732882380000|2024-11-29 12:13:00|6017.13|6016.43|6017.26|6016.56|6017.26|6016.56|6017.13|6016.43|5
1732882390000|2024-11-29 12:13:10|6017.51|6016.81|6017.51|6016.81|6017.51|6016.81|6017.51|6016.81|22
1732882410000|2024-11-29 12:13:30|6017.38|6016.68|6017.51|6016.81|6017.51|6016.81|6017.26|6016.56|50
1732882420000|2024-11-29 12:13:40|6017.63|6016.93|6017.51|6016.81|6017.76|6017.06|6017.51|6016.81|15
1732882430000|2024-11-29 12:13:50|||||||||3
1732882440000|2024-11-29 12:14:00|6017.63|6016.93|6017.51|6016.81|6017.63|6016.93|6017.51|6016.81|6
1732882450000|2024-11-29 12:14:10|6017.63|6016.93|6017.76|6017.06|6017.76|6017.06|6017.63|6016.93|15
1732882460000|2024-11-29 12:14:20|6017.63|6016.93|6017.76|6017.06|6017.76|6017.06|6017.63|6016.93|15
1732882470000|2024-11-29 12:14:30|6018.01|6017.31|6017.88|6017.18|6018.01|6017.31|6017.88|6017.18|14
1732882480000|2024-11-29 12:14:40|6017.76|6017.06|6017.76|6017.06|6017.76|6017.06|6017.76|6017.06|13
1732882490000|2024-11-29 12:14:50|6017.63|6016.93|6017.51|6016.81|6017.63|6016.93|6017.51|6016.81|13
1732882500000|2024-11-29 12:15:00|6017.76|6017.06|6017.76|6017.06|6017.76|6017.06|6017.51|6016.81|24
1732882510000|2024-11-29 12:15:10|6017.63|6016.93|6017.76|6017.06|6017.76|6017.06|6017.63|6016.93|9
1732882520000|2024-11-29 12:15:20|6017.63|6016.93|6017.26|6016.56|6017.63|6016.93|6017.26|6016.56|22
1732882530000|2024-11-29 12:15:30|6017.51|6016.81|6017.51|6016.81|6017.51|6016.81|6017.26|6016.56|59
1732882540000|2024-11-29 12:15:40|6017.63|6016.93|6017.51|6016.81|6017.76|6017.06|6017.51|6016.81|20
1732882550000|2024-11-29 12:15:50|||||||||35
1732882560000|2024-11-29 12:16:00|6017.76|6017.06|6017.76|6017.06|6017.88|6017.18|6017.76|6017.06|36
1732882570000|2024-11-29 12:16:10|6018.01|6017.31|6017.76|6017.06|6018.01|6017.31|6017.76|6017.06|21
1732882580000|2024-11-29 12:16:20|6018.01|6017.31|6017.88|6017.18|6018.01|6017.31|6017.76|6017.06|22
1732882590000|2024-11-29 12:16:30|6017.76|6017.06|6017.88|6017.18|6018.01|6017.31|6017.76|6017.06|30
1732882600000|2024-11-29 12:16:40|6018.01|6017.31|6017.88|6017.18|6018.01|6017.31|6017.88|6017.18|1
1732882610000|2024-11-29 12:16:50|6017.76|6017.06|6018.01|6017.31|6018.01|6017.31|6017.76|6017.06|15
1732882620000|2024-11-29 12:17:00|6017.76|6017.06|6017.76|6017.06|6018.01|6017.31|6017.76|6017.06|31
1732882630000|2024-11-29 12:17:10|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.88|6017.18|12
1732882640000|2024-11-29 12:17:20|6017.88|6017.18|6017.76|6017.06|6017.88|6017.18|6017.76|6017.06|13
1732882650000|2024-11-29 12:17:30|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.88|6017.18|23
1732882660000|2024-11-29 12:17:40|||||||||45
1732882670000|2024-11-29 12:17:50|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.88|6017.18|10
1732882680000|2024-11-29 12:18:00|6017.88|6017.18|6017.76|6017.06|6018.01|6017.31|6017.63|6016.93|12
1732882690000|2024-11-29 12:18:10|||||||||4
1732882700000|2024-11-29 12:18:20|6017.63|6016.93|6017.76|6017.06|6017.76|6017.06|6017.63|6016.93|12
1732882710000|2024-11-29 12:18:30|6017.63|6016.93|6017.51|6016.81|6017.76|6017.06|6017.51|6016.81|29
1732882730000|2024-11-29 12:18:50|6017.63|6016.93|6017.51|6016.81|6017.63|6016.93|6017.51|6016.81|24
1732882740000|2024-11-29 12:19:00|6017.26|6016.56|6017.01|6016.31|6017.38|6016.68|6017.01|6016.31|55
1732882750000|2024-11-29 12:19:10|6016.88|6016.18|6017.01|6016.31|6017.01|6016.31|6016.76|6016.06|33
1732882760000|2024-11-29 12:19:20|6017.26|6016.56|6017.13|6016.43|6017.26|6016.56|6017.01|6016.31|42
1732882770000|2024-11-29 12:19:30|6017.01|6016.31|6017.01|6016.31|6017.01|6016.31|6017.01|6016.31|0
1732882780000|2024-11-29 12:19:40|||||||||1
1732882790000|2024-11-29 12:19:50|6017.26|6016.56|6017.51|6016.81|6017.51|6016.81|6017.26|6016.56|47
1732882800000|2024-11-29 12:20:00|6017.38|6016.68|6017.51|6016.81|6017.51|6016.81|6017.38|6016.68|15
1732882810000|2024-11-29 12:20:10|6017.38|6016.68|6017.51|6016.81|6017.51|6016.81|6017.38|6016.68|8
1732882820000|2024-11-29 12:20:20|6017.63|6016.93|6017.63|6016.93|6017.63|6016.93|6017.51|6016.81|14
1732882830000|2024-11-29 12:20:30|6017.76|6017.06|6017.88|6017.18|6017.88|6017.18|6017.63|6016.93|28
1732882840000|2024-11-29 12:20:40|6017.76|6017.06|6017.88|6017.18|6017.88|6017.18|6017.76|6017.06|6
1732882850000|2024-11-29 12:20:50|6018.01|6017.31|6018.01|6017.31|6018.01|6017.31|6017.76|6017.06|8
1732882860000|2024-11-29 12:21:00|6018.13|6017.43|6018.13|6017.43|6018.13|6017.43|6018.13|6017.43|42
1732882870000|2024-11-29 12:21:10|6018.26|6017.56|6018.26|6017.56|6018.26|6017.56|6018.13|6017.43|13
1732882880000|2024-11-29 12:21:20|6018.13|6017.43|6018.01|6017.31|6018.13|6017.43|6018.01|6017.31|7
1732882890000|2024-11-29 12:21:30|6017.88|6017.18|6017.76|6017.06|6018.01|6017.31|6017.76|6017.06|4
1732882900000|2024-11-29 12:21:40|6017.88|6017.18|6017.63|6016.93|6017.88|6017.18|6017.63|6016.93|9
1732882910000|2024-11-29 12:21:50|6017.76|6017.06|6017.76|6017.06|6017.76|6017.06|6017.63|6016.93|2
1732882920000|2024-11-29 12:22:00|6017.63|6016.93|6017.51|6016.81|6017.63|6016.93|6017.51|6016.81|14
1732882930000|2024-11-29 12:22:10|6017.63|6016.93|6017.88|6017.18|6018.01|6017.31|6017.63|6016.93|41
1732882940000|2024-11-29 12:22:20|6017.76|6017.06|6017.76|6017.06|6017.76|6017.06|6017.76|6017.06|0
1732882950000|2024-11-29 12:22:30|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.76|6017.06|23
1732882960000|2024-11-29 12:22:40|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.88|6017.18|1
1732882970000|2024-11-29 12:22:50|6017.88|6017.18|6017.88|6017.18|6018.01|6017.31|6017.88|6017.18|8
1732882980000|2024-11-29 12:23:00|6018.01|6017.31|6018.01|6017.31|6018.01|6017.31|6017.76|6017.06|4
1732882990000|2024-11-29 12:23:10|||||||||1
1732883000000|2024-11-29 12:23:20|6017.88|6017.18|6017.88|6017.18|6018.01|6017.31|6017.76|6017.06|22
1732883010000|2024-11-29 12:23:30|6017.76|6017.06|6017.88|6017.18|6018.01|6017.31|6017.76|6017.06|17
1732883020000|2024-11-29 12:23:40|6018.01|6017.31|6018.01|6017.31|6018.01|6017.31|6017.88|6017.18|3
1732883030000|2024-11-29 12:23:50|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.76|6017.06|14
1732883040000|2024-11-29 12:24:00|6018.13|6017.43|6018.13|6017.43|6018.13|6017.43|6018.13|6017.43|4
1732883050000|2024-11-29 12:24:10|6018.01|6017.31|6018.01|6017.31|6018.01|6017.31|6018.01|6017.31|0
1732883060000|2024-11-29 12:24:20|6018.13|6017.43|6017.76|6017.06|6018.13|6017.43|6017.76|6017.06|31
1732883070000|2024-11-29 12:24:30|6017.88|6017.18|6017.76|6017.06|6017.88|6017.18|6017.76|6017.06|12
1732883080000|2024-11-29 12:24:40|6017.63|6016.93|6017.76|6017.06|6017.76|6017.06|6017.63|6016.93|40
1732883100000|2024-11-29 12:25:00|6017.51|6016.81|6017.51|6016.81|6017.51|6016.81|6017.51|6016.81|38
1732883110000|2024-11-29 12:25:10|6017.63|6016.93|6017.76|6017.06|6017.76|6017.06|6017.51|6016.81|50
1732883120000|2024-11-29 12:25:20|||||||||9
1732883160000|2024-11-29 12:26:00|6017.88|6017.18|6017.76|6017.06|6017.88|6017.18|6017.76|6017.06|25
1732883170000|2024-11-29 12:26:10|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.88|6017.18|17
1732883180000|2024-11-29 12:26:20|6018.13|6017.43|6017.76|6017.06|6018.13|6017.43|6017.76|6017.06|46
1732883190000|2024-11-29 12:26:30|6017.88|6017.18|6017.76|6017.06|6017.88|6017.18|6017.76|6017.06|1
1732883200000|2024-11-29 12:26:40|6017.88|6017.18|6017.76|6017.06|6018.01|6017.31|6017.76|6017.06|17
1732883210000|2024-11-29 12:26:50|6018.01|6017.31|6018.01|6017.31|6018.01|6017.31|6018.01|6017.31|7
1732883220000|2024-11-29 12:27:00|6017.88|6017.18|6017.76|6017.06|6018.01|6017.31|6017.76|6017.06|34
1732883230000|2024-11-29 12:27:10|||||||||3
1732883240000|2024-11-29 12:27:20|6017.63|6016.93|6017.63|6016.93|6017.76|6017.06|6017.63|6016.93|14
1732883250000|2024-11-29 12:27:30|6017.51|6016.81|6017.51|6016.81|6017.51|6016.81|6017.51|6016.81|21
1732883260000|2024-11-29 12:27:40|||||||||2
1732883270000|2024-11-29 12:27:50|||||||||2
1732883290000|2024-11-29 12:28:10|6017.63|6016.93|6017.76|6017.06|6017.76|6017.06|6017.51|6016.81|29
1732883310000|2024-11-29 12:28:30|6017.63|6016.93|6017.51|6016.81|6017.63|6016.93|6017.51|6016.81|17
1732883330000|2024-11-29 12:28:50|||||||||12
1732883340000|2024-11-29 12:29:00|6017.63|6016.93|6017.51|6016.81|6017.76|6017.06|6017.51|6016.81|16
1732883350000|2024-11-29 12:29:10|6017.63|6016.93|6017.76|6017.06|6017.76|6017.06|6017.51|6016.81|12
1732883360000|2024-11-29 12:29:20|6017.88|6017.18|6017.76|6017.06|6017.88|6017.18|6017.76|6017.06|7
1732883370000|2024-11-29 12:29:30|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.88|6017.18|2
1732883380000|2024-11-29 12:29:40|6017.88|6017.18|6017.76|6017.06|6017.88|6017.18|6017.76|6017.06|9
1732883400000|2024-11-29 12:30:00|6017.51|6016.81|6017.51|6016.81|6017.63|6016.93|6017.51|6016.81|26
1732883410000|2024-11-29 12:30:10|6017.63|6016.93|6017.76|6017.06|6017.76|6017.06|6017.51|6016.81|13
1732883420000|2024-11-29 12:30:20|6017.88|6017.18|6018.01|6017.31|6018.01|6017.31|6017.76|6017.06|29
1732883430000|2024-11-29 12:30:30|6017.88|6017.18|6017.76|6017.06|6017.88|6017.18|6017.76|6017.06|23
1732883440000|2024-11-29 12:30:40|||||||||10
1732883450000|2024-11-29 12:30:50|6017.63|6016.93|6017.76|6017.06|6017.76|6017.06|6017.51|6016.81|17
1732883460000|2024-11-29 12:31:00|6017.51|6016.81|6017.26|6016.56|6017.51|6016.81|6017.26|6016.56|52
1732883470000|2024-11-29 12:31:10|6017.38|6016.68|6017.76|6017.06|6017.76|6017.06|6017.38|6016.68|72
1732883480000|2024-11-29 12:31:20|||||||||2
1732883490000|2024-11-29 12:31:30|6017.51|6016.81|6017.51|6016.81|6017.51|6016.81|6017.51|6016.81|17
1732883500000|2024-11-29 12:31:40|6017.76|6017.06|6017.76|6017.06|6017.76|6017.06|6017.76|6017.06|25
1732883510000|2024-11-29 12:31:50|||||||||6
1732883520000|2024-11-29 12:32:00|6017.63|6016.93|6017.51|6016.81|6017.63|6016.93|6017.38|6016.68|39
1732883540000|2024-11-29 12:32:20|6017.63|6016.93|6017.01|6016.31|6017.76|6017.06|6017.01|6016.31|53
1732883550000|2024-11-29 12:32:30|6016.88|6016.18|6016.76|6016.06|6016.88|6016.18|6016.76|6016.06|29
1732883560000|2024-11-29 12:32:40|6016.63|6015.93|6016.51|6015.81|6016.63|6015.93|6016.51|6015.81|15
1732883570000|2024-11-29 12:32:50|||||||||11
1732883580000|2024-11-29 12:33:00|6017.01|6016.31|6017.26|6016.56|6017.26|6016.56|6017.01|6016.31|87
1732883590000|2024-11-29 12:33:10|6017.13|6016.43|6017.01|6016.31|6017.13|6016.43|6017.01|6016.31|46
1732883600000|2024-11-29 12:33:20|6017.13|6016.43|6017.01|6016.31|6017.26|6016.56|6017.01|6016.31|6
1732883610000|2024-11-29 12:33:30|6016.88|6016.18|6017.01|6016.31|6017.01|6016.31|6016.76|6016.06|22
1732883620000|2024-11-29 12:33:40|6016.88|6016.18|6016.51|6015.81|6017.01|6016.31|6016.51|6015.81|47
1732883630000|2024-11-29 12:33:50|6016.63|6015.93|6016.76|6016.06|6016.76|6016.06|6016.63|6015.93|17
1732883640000|2024-11-29 12:34:00|6016.51|6015.81|6016.51|6015.81|6016.88|6016.18|6016.51|6015.81|43
1732883650000|2024-11-29 12:34:10|6016.63|6015.93|6016.51|6015.81|6016.76|6016.06|6016.51|6015.81|6
1732883660000|2024-11-29 12:34:20|6016.63|6015.93|6016.63|6015.93|6016.63|6015.93|6016.51|6015.81|16
1732883670000|2024-11-29 12:34:30|6016.51|6015.81|6016.76|6016.06|6016.76|6016.06|6016.51|6015.81|3
1732883680000|2024-11-29 12:34:40|6016.63|6015.93|6016.63|6015.93|6016.76|6016.06|6016.51|6015.81|20
1732883690000|2024-11-29 12:34:50|6016.51|6015.81|6016.51|6015.81|6016.51|6015.81|6016.26|6015.56|29
1732883700000|2024-11-29 12:35:00|6016.38|6015.68|6015.51|6014.81|6016.38|6015.68|6015.26|6014.56|94
1732883710000|2024-11-29 12:35:10|6015.63|6014.93|6015.76|6015.06|6015.76|6015.06|6015.51|6014.81|25
1732883720000|2024-11-29 12:35:20|6015.63|6014.93|6015.76|6015.06|6015.76|6015.06|6015.51|6014.81|39
1732883730000|2024-11-29 12:35:30|6015.51|6014.81|6015.76|6015.06|6015.76|6015.06|6015.51|6014.81|64
1732883740000|2024-11-29 12:35:40|6015.63|6014.93|6015.51|6014.81|6015.76|6015.06|6015.51|6014.81|13
1732883750000|2024-11-29 12:35:50|6015.63|6014.93|6015.76|6015.06|6015.76|6015.06|6015.63|6014.93|26
1732883760000|2024-11-29 12:36:00|6015.88|6015.18|6015.88|6015.18|6015.88|6015.18|6015.88|6015.18|24
1732883770000|2024-11-29 12:36:10|6015.76|6015.06|6015.76|6015.06|6015.88|6015.18|6015.76|6015.06|3
1732883780000|2024-11-29 12:36:20|||||||||4
1732883800000|2024-11-29 12:36:40|6015.51|6014.81|6015.01|6014.31|6015.63|6014.93|6014.88|6014.18|150
1732883810000|2024-11-29 12:36:50|6015.26|6014.56|6015.13|6014.43|6015.26|6014.56|6015.13|6014.43|22
1732883820000|2024-11-29 12:37:00|6015.01|6014.31|6015.51|6014.81|6015.76|6015.06|6015.01|6014.31|29
1732883830000|2024-11-29 12:37:10|6015.38|6014.68|6015.51|6014.81|6015.63|6014.93|6015.38|6014.68|64
1732883840000|2024-11-29 12:37:20|6015.38|6014.68|6015.76|6015.06|6015.76|6015.06|6015.38|6014.68|33
1732883850000|2024-11-29 12:37:30|||||||||4
1732883860000|2024-11-29 12:37:40|6015.63|6014.93|6015.63|6014.93|6015.63|6014.93|6015.51|6014.81|20
1732883870000|2024-11-29 12:37:50|6015.76|6015.06|6015.76|6015.06|6015.76|6015.06|6015.51|6014.81|37
1732883880000|2024-11-29 12:38:00|||||||||1
1732883890000|2024-11-29 12:38:10|6015.51|6014.81|6015.26|6014.56|6015.51|6014.81|6015.26|6014.56|74
1732883900000|2024-11-29 12:38:20|6015.63|6014.93|6015.76|6015.06|6015.76|6015.06|6015.51|6014.81|27
1732883910000|2024-11-29 12:38:30|6015.51|6014.81|6015.51|6014.81|6015.76|6015.06|6015.51|6014.81|25
1732883920000|2024-11-29 12:38:40|6015.63|6014.93|6015.26|6014.56|6015.63|6014.93|6015.26|6014.56|58
1732883930000|2024-11-29 12:38:50|||||||||5
1732883940000|2024-11-29 12:39:00|6015.38|6014.68|6015.76|6015.06|6015.76|6015.06|6015.38|6014.68|56
1732883950000|2024-11-29 12:39:10|||||||||2
1732883960000|2024-11-29 12:39:20|6015.88|6015.18|6016.01|6015.31|6016.26|6015.56|6015.88|6015.18|35
1732883970000|2024-11-29 12:39:30|6016.13|6015.43|6016.13|6015.43|6016.26|6015.56|6016.01|6015.31|33
1732883980000|2024-11-29 12:39:40|6016.01|6015.31|6015.51|6014.81|6016.01|6015.31|6015.51|6014.81|48
1732883990000|2024-11-29 12:39:50|6015.76|6015.06|6015.51|6014.81|6015.76|6015.06|6015.51|6014.81|35
1732884000000|2024-11-29 12:40:00|6015.76|6015.06|6015.51|6014.81|6015.76|6015.06|6015.51|6014.81|26
1732884010000|2024-11-29 12:40:10|6015.63|6014.93|6015.26|6014.56|6015.63|6014.93|6015.26|6014.56|29
1732884020000|2024-11-29 12:40:20|6015.38|6014.68|6015.26|6014.56|6015.38|6014.68|6015.26|6014.56|22
1732884030000|2024-11-29 12:40:30|6015.01|6014.31|6015.13|6014.43|6015.26|6014.56|6015.01|6014.31|41
1732884040000|2024-11-29 12:40:40|6015.26|6014.56|6014.88|6014.18|6015.26|6014.56|6014.88|6014.18|6
1732884050000|2024-11-29 12:40:50|6014.76|6014.06|6014.88|6014.18|6015.01|6014.31|6014.76|6014.06|18
1732884060000|2024-11-29 12:41:00|6015.01|6014.31|6014.76|6014.06|6015.01|6014.31|6014.76|6014.06|7
1732884070000|2024-11-29 12:41:10|6014.88|6014.18|6014.88|6014.18|6015.01|6014.31|6014.76|6014.06|28
1732884080000|2024-11-29 12:41:20|6015.01|6014.31|6014.51|6013.81|6015.01|6014.31|6014.51|6013.81|66
1732884090000|2024-11-29 12:41:30|6014.63|6013.93|6014.76|6014.06|6015.01|6014.31|6014.51|6013.81|16
1732884100000|2024-11-29 12:41:40|6014.88|6014.18|6014.76|6014.06|6014.88|6014.18|6014.76|6014.06|12
1732884110000|2024-11-29 12:41:50|6015.01|6014.31|6014.88|6014.18|6015.01|6014.31|6014.76|6014.06|37
1732884120000|2024-11-29 12:42:00|6014.76|6014.06|6014.76|6014.06|6014.88|6014.18|6014.76|6014.06|1
1732884130000|2024-11-29 12:42:10|6014.63|6013.93|6014.76|6014.06|6014.76|6014.06|6014.63|6013.93|46
1732884140000|2024-11-29 12:42:20|6014.51|6013.81|6015.01|6014.31|6015.01|6014.31|6014.51|6013.81|49
1732884150000|2024-11-29 12:42:30|6014.88|6014.18|6015.01|6014.31|6015.01|6014.31|6014.76|6014.06|35
1732884160000|2024-11-29 12:42:40|6014.88|6014.18|6014.63|6013.93|6014.88|6014.18|6014.51|6013.81|22
1732884170000|2024-11-29 12:42:50|6014.51|6013.81|6014.01|6013.31|6014.51|6013.81|6013.76|6013.06|90
1732884180000|2024-11-29 12:43:00|6014.26|6013.56|6014.13|6013.43|6014.51|6013.81|6014.01|6013.31|44
1732884190000|2024-11-29 12:43:10|6014.01|6013.31|6014.01|6013.31|6014.26|6013.56|6014.01|6013.31|10
1732884200000|2024-11-29 12:43:20|6014.13|6013.43|6014.26|6013.56|6014.26|6013.56|6014.13|6013.43|18
1732884210000|2024-11-29 12:43:30|6014.13|6013.43|6014.26|6013.56|6014.26|6013.56|6014.13|6013.43|21
1732884220000|2024-11-29 12:43:40|6014.51|6013.81|6014.51|6013.81|6014.51|6013.81|6014.51|6013.81|25
1732884230000|2024-11-29 12:43:50|6014.63|6013.93|6014.51|6013.81|6014.76|6014.06|6014.51|6013.81|19
1732884240000|2024-11-29 12:44:00|||||||||11
1732884250000|2024-11-29 12:44:10|6014.26|6013.56|6014.26|6013.56|6014.38|6013.68|6014.26|6013.56|14
1732884260000|2024-11-29 12:44:20|6014.51|6013.81|6014.26|6013.56|6014.51|6013.81|6014.26|6013.56|30
1732884270000|2024-11-29 12:44:30|6014.13|6013.43|6013.88|6013.18|6014.13|6013.43|6013.88|6013.18|18
1732884280000|2024-11-29 12:44:40|6013.76|6013.06|6013.26|6012.56|6013.88|6013.18|6013.26|6012.56|73
1732884290000|2024-11-29 12:44:50|6013.01|6012.31|6013.01|6012.31|6013.01|6012.31|6012.63|6011.93|103
1732884300000|2024-11-29 12:45:00|6012.88|6012.18|6012.88|6012.18|6013.01|6012.31|6012.76|6012.06|65
1732884310000|2024-11-29 12:45:10|6013.01|6012.31|6013.01|6012.31|6013.13|6012.43|6012.76|6012.06|69
1732884320000|2024-11-29 12:45:20|6013.13|6012.43|6013.26|6012.56|6013.26|6012.56|6013.01|6012.31|53
1732884330000|2024-11-29 12:45:30|6013.13|6012.43|6013.01|6012.31|6013.26|6012.56|6013.01|6012.31|19
1732884340000|2024-11-29 12:45:40|6013.13|6012.43|6013.01|6012.31|6013.26|6012.56|6013.01|6012.31|27
1732884350000|2024-11-29 12:45:50|6012.88|6012.18|6012.88|6012.18|6013.01|6012.31|6012.76|6012.06|32
1732884360000|2024-11-29 12:46:00|6012.76|6012.06|6012.63|6011.93|6013.01|6012.31|6012.51|6011.81|52
1732884370000|2024-11-29 12:46:10|6012.76|6012.06|6012.76|6012.06|6012.76|6012.06|6012.76|6012.06|8
1732884380000|2024-11-29 12:46:20|6012.63|6011.93|6012.76|6012.06|6012.76|6012.06|6012.51|6011.81|15
1732884390000|2024-11-29 12:46:30|||||||||9
1732884400000|2024-11-29 12:46:40|6012.88|6012.18|6013.01|6012.31|6013.01|6012.31|6012.88|6012.18|15
1732884410000|2024-11-29 12:46:50|6013.13|6012.43|6013.26|6012.56|6013.26|6012.56|6013.01|6012.31|17
1732884420000|2024-11-29 12:47:00|6013.38|6012.68|6013.76|6013.06|6013.76|6013.06|6013.38|6012.68|62
1732884430000|2024-11-29 12:47:10|6013.88|6013.18|6013.76|6013.06|6014.01|6013.31|6013.76|6013.06|33
1732884440000|2024-11-29 12:47:20|6013.88|6013.18|6013.88|6013.18|6013.88|6013.18|6013.88|6013.18|11
1732884450000|2024-11-29 12:47:30|6013.76|6013.06|6013.76|6013.06|6013.88|6013.18|6013.63|6012.93|25
1732884460000|2024-11-29 12:47:40|6013.88|6013.18|6013.76|6013.06|6014.01|6013.31|6013.76|6013.06|8
1732884470000|2024-11-29 12:47:50|6013.88|6013.18|6014.01|6013.31|6014.26|6013.56|6013.88|6013.18|22
1732884480000|2024-11-29 12:48:00|6014.13|6013.43|6014.01|6013.31|6014.26|6013.56|6014.01|6013.31|12
1732884490000|2024-11-29 12:48:10|6014.13|6013.43|6014.01|6013.31|6014.26|6013.56|6014.01|6013.31|14
1732884510000|2024-11-29 12:48:30|6013.76|6013.06|6014.01|6013.31|6014.01|6013.31|6013.76|6013.06|27
1732884520000|2024-11-29 12:48:40|6013.88|6013.18|6013.76|6013.06|6014.01|6013.31|6013.63|6012.93|23
1732884530000|2024-11-29 12:48:50|6013.63|6012.93|6013.63|6012.93|6013.76|6013.06|6013.51|6012.81|29
1732884540000|2024-11-29 12:49:00|6013.51|6012.81|6013.51|6012.81|6013.51|6012.81|6013.26|6012.56|20
1732884550000|2024-11-29 12:49:10|6013.38|6012.68|6012.76|6012.06|6013.38|6012.68|6012.76|6012.06|39
1732884560000|2024-11-29 12:49:20|6013.01|6012.31|6012.76|6012.06|6013.01|6012.31|6012.76|6012.06|54
1732884570000|2024-11-29 12:49:30|6012.63|6011.93|6012.51|6011.81|6012.76|6012.06|6012.51|6011.81|140
1732884580000|2024-11-29 12:49:40|6012.76|6012.06|6012.76|6012.06|6012.76|6012.06|6012.76|6012.06|5
1732884590000|2024-11-29 12:49:50|6012.51|6011.81|6012.51|6011.81|6012.51|6011.81|6012.51|6011.81|37
1732884600000|2024-11-29 12:50:00|6012.76|6012.06|6012.76|6012.06|6012.76|6012.06|6012.76|6012.06|96
1732884610000|2024-11-29 12:50:10|6012.88|6012.18|6013.01|6012.31|6013.01|6012.31|6012.88|6012.18|38
1732884620000|2024-11-29 12:50:20|6012.88|6012.18|6013.01|6012.31|6013.01|6012.31|6012.88|6012.18|16
1732884630000|2024-11-29 12:50:30|6012.88|6012.18|6012.51|6011.81|6012.88|6012.18|6012.51|6011.81|41
1732884640000|2024-11-29 12:50:40|6012.26|6011.56|6012.26|6011.56|6012.38|6011.68|6012.26|6011.56|51
1732884650000|2024-11-29 12:50:50|6012.13|6011.43|6012.51|6011.81|6012.51|6011.81|6012.01|6011.31|139
1732884660000|2024-11-29 12:51:00|||||||||7
1732884670000|2024-11-29 12:51:10|6012.63|6011.93|6012.51|6011.81|6012.76|6012.06|6012.51|6011.81|13
1732884680000|2024-11-29 12:51:20|6012.38|6011.68|6012.88|6012.18|6012.88|6012.18|6012.38|6011.68|116
1732884690000|2024-11-29 12:51:30|6013.01|6012.31|6013.01|6012.31|6013.13|6012.43|6013.01|6012.31|100
1732884700000|2024-11-29 12:51:40|6012.88|6012.18|6012.51|6011.81|6012.88|6012.18|6012.26|6011.56|115
1732884710000|2024-11-29 12:51:50|6012.38|6011.68|6012.63|6011.93|6012.63|6011.93|6012.38|6011.68|19
1732884720000|2024-11-29 12:52:00|6012.76|6012.06|6012.51|6011.81|6012.76|6012.06|6012.51|6011.81|24
1732884730000|2024-11-29 12:52:10|6012.38|6011.68|6012.26|6011.56|6012.38|6011.68|6012.26|6011.56|17
1732884740000|2024-11-29 12:52:20|6012.13|6011.43|6012.51|6011.81|6012.51|6011.81|6012.13|6011.43|19
1732884750000|2024-11-29 12:52:30|6012.38|6011.68|6012.51|6011.81|6012.51|6011.81|6012.38|6011.68|10
1732884760000|2024-11-29 12:52:40|6012.63|6011.93|6012.76|6012.06|6012.76|6012.06|6012.63|6011.93|13
1732884770000|2024-11-29 12:52:50|6012.63|6011.93|6012.76|6012.06|6012.88|6012.18|6012.51|6011.81|28
1732884780000|2024-11-29 12:53:00|6012.88|6012.18|6013.01|6012.31|6013.01|6012.31|6012.76|6012.06|2
1732884790000|2024-11-29 12:53:10|6013.13|6012.43|6013.01|6012.31|6013.13|6012.43|6012.76|6012.06|21
1732884800000|2024-11-29 12:53:20|6013.13|6012.43|6013.26|6012.56|6013.26|6012.56|6013.01|6012.31|50
1732884810000|2024-11-29 12:53:30|||||||||2
1732884820000|2024-11-29 12:53:40|6013.38|6012.68|6013.51|6012.81|6013.63|6012.93|6013.38|6012.68|54
1732884830000|2024-11-29 12:53:50|||||||||27
1732884840000|2024-11-29 12:54:00|6013.63|6012.93|6013.26|6012.56|6013.63|6012.93|6013.26|6012.56|18
1732884850000|2024-11-29 12:54:10|6013.38|6012.68|6013.26|6012.56|6013.51|6012.81|6013.26|6012.56|8
1732884870000|2024-11-29 12:54:30|||||||||5
1732884880000|2024-11-29 12:54:40|||||||||8
1732884890000|2024-11-29 12:54:50|6013.13|6012.43|6013.01|6012.31|6013.26|6012.56|6013.01|6012.31|26
1732884900000|2024-11-29 12:55:00|6013.26|6012.56|6013.26|6012.56|6013.26|6012.56|6013.13|6012.43|15
1732884910000|2024-11-29 12:55:10|6013.38|6012.68|6013.38|6012.68|6013.51|6012.81|6013.26|6012.56|29
1732884920000|2024-11-29 12:55:20|6013.26|6012.56|6013.13|6012.43|6013.26|6012.56|6013.01|6012.31|13
1732884930000|2024-11-29 12:55:30|6013.01|6012.31|6012.76|6012.06|6013.13|6012.43|6012.76|6012.06|26
1732884940000|2024-11-29 12:55:40|6012.88|6012.18|6013.01|6012.31|6013.26|6012.56|6012.88|6012.18|71
1732884950000|2024-11-29 12:55:50|6012.88|6012.18|6013.26|6012.56|6013.26|6012.56|6012.88|6012.18|50
1732884960000|2024-11-29 12:56:00|6013.01|6012.31|6012.76|6012.06|6013.01|6012.31|6012.76|6012.06|67
1732884970000|2024-11-29 12:56:10|6012.88|6012.18|6013.01|6012.31|6013.01|6012.31|6012.88|6012.18|9
1732884980000|2024-11-29 12:56:20|||||||||3
1732884990000|2024-11-29 12:56:30|6013.26|6012.56|6013.51|6012.81|6013.51|6012.81|6013.26|6012.56|20
1732885000000|2024-11-29 12:56:40|6013.76|6013.06|6013.76|6013.06|6013.76|6013.06|6013.76|6013.06|9
1732885010000|2024-11-29 12:56:50|6013.88|6013.18|6013.76|6013.06|6013.88|6013.18|6013.76|6013.06|64
1732885020000|2024-11-29 12:57:00|6013.51|6012.81|6013.51|6012.81|6013.76|6013.06|6013.51|6012.81|23
1732885030000|2024-11-29 12:57:10|6013.76|6013.06|6013.76|6013.06|6013.76|6013.06|6013.51|6012.81|26
1732885040000|2024-11-29 12:57:20|6014.01|6013.31|6013.76|6013.06|6014.01|6013.31|6013.76|6013.06|16
1732885050000|2024-11-29 12:57:30|6013.88|6013.18|6014.01|6013.31|6014.01|6013.31|6013.88|6013.18|6
1732885060000|2024-11-29 12:57:40|6014.13|6013.43|6014.26|6013.56|6014.26|6013.56|6014.01|6013.31|28
1732885070000|2024-11-29 12:57:50|6014.38|6013.68|6014.51|6013.81|6014.51|6013.81|6014.26|6013.56|31
1732885080000|2024-11-29 12:58:00|6014.63|6013.93|6014.51|6013.81|6014.76|6014.06|6014.51|6013.81|39
1732885090000|2024-11-29 12:58:10|6014.63|6013.93|6014.76|6014.06|6014.76|6014.06|6014.63|6013.93|48
1732885100000|2024-11-29 12:58:20|6014.63|6013.93|6014.51|6013.81|6014.63|6013.93|6014.51|6013.81|26
1732885110000|2024-11-29 12:58:30|6014.26|6013.56|6014.26|6013.56|6014.26|6013.56|6014.01|6013.31|39
1732885120000|2024-11-29 12:58:40|||||||||3
1732885140000|2024-11-29 12:59:00|6014.38|6013.68|6014.51|6013.81|6014.51|6013.81|6014.38|6013.68|25
1732885150000|2024-11-29 12:59:10|6014.38|6013.68|6014.01|6013.31|6014.38|6013.68|6014.01|6013.31|12
1732885160000|2024-11-29 12:59:20|6014.13|6013.43|6014.26|6013.56|6014.51|6013.81|6014.13|6013.43|18
1732885180000|2024-11-29 12:59:40|6014.51|6013.81|6014.51|6013.81|6014.51|6013.81|6014.26|6013.56|15
1732885190000|2024-11-29 12:59:50|6014.26|6013.56|6014.38|6013.68|6014.38|6013.68|6014.26|6013.56|14
1732885200000|2024-11-29 13:00:00|6014.01|6013.31|6014.01|6013.31|6014.01|6013.31|6013.63|6012.93|67
1732885210000|2024-11-29 13:00:10|6013.88|6013.18|6013.63|6012.93|6013.88|6013.18|6013.63|6012.93|5
1732885220000|2024-11-29 13:00:20|6013.76|6013.06|6014.01|6013.31|6014.01|6013.31|6013.76|6013.06|20
1732885230000|2024-11-29 13:00:30|6014.26|6013.56|6014.01|6013.31|6014.51|6013.81|6014.01|6013.31|48
1732885240000|2024-11-29 13:00:40|6013.88|6013.18|6014.01|6013.31|6014.01|6013.31|6013.88|6013.18|16
1732885250000|2024-11-29 13:00:50|||||||||1
1732885260000|2024-11-29 13:01:00|6013.88|6013.18|6014.01|6013.31|6014.01|6013.31|6013.88|6013.18|42
1732885270000|2024-11-29 13:01:10|6013.88|6013.18|6014.01|6013.31|6014.01|6013.31|6013.76|6013.06|41
1732885280000|2024-11-29 13:01:20|6013.76|6013.06|6013.88|6013.18|6013.88|6013.18|6013.76|6013.06|39
1732885290000|2024-11-29 13:01:30|6014.01|6013.31|6013.76|6013.06|6014.01|6013.31|6013.76|6013.06|12
1732885300000|2024-11-29 13:01:40|6013.63|6012.93|6013.13|6012.43|6013.63|6012.93|6013.13|6012.43|77
1732885310000|2024-11-29 13:01:50|6013.26|6012.56|6013.51|6012.81|6013.51|6012.81|6013.26|6012.56|13
1732885320000|2024-11-29 13:02:00|6013.76|6013.06|6013.76|6013.06|6014.01|6013.31|6013.76|6013.06|24
1732885330000|2024-11-29 13:02:10|6013.88|6013.18|6013.76|6013.06|6013.88|6013.18|6013.76|6013.06|11
1732885340000|2024-11-29 13:02:20|6013.88|6013.18|6014.13|6013.43|6014.13|6013.43|6013.88|6013.18|27
1732885350000|2024-11-29 13:02:30|6014.26|6013.56|6014.13|6013.43|6014.26|6013.56|6014.01|6013.31|20
1732885360000|2024-11-29 13:02:40|6014.01|6013.31|6014.01|6013.31|6014.01|6013.31|6014.01|6013.31|1
1732885370000|2024-11-29 13:02:50|6014.13|6013.43|6014.51|6013.81|6014.51|6013.81|6014.13|6013.43|36
1732885380000|2024-11-29 13:03:00|6014.38|6013.68|6014.76|6014.06|6014.76|6014.06|6014.38|6013.68|28
1732885390000|2024-11-29 13:03:10|||||||||9
1732885400000|2024-11-29 13:03:20|6014.51|6013.81|6014.51|6013.81|6014.51|6013.81|6014.51|6013.81|29
1732885410000|2024-11-29 13:03:30|6014.63|6013.93|6014.51|6013.81|6014.76|6014.06|6014.51|6013.81|22
1732885420000|2024-11-29 13:03:40|6014.38|6013.68|6013.76|6013.06|6014.38|6013.68|6013.76|6013.06|48
1732885430000|2024-11-29 13:03:50|6013.88|6013.18|6014.01|6013.31|6014.01|6013.31|6013.76|6013.06|18
1732885440000|2024-11-29 13:04:00|6013.76|6013.06|6014.01|6013.31|6014.01|6013.31|6013.76|6013.06|8
1732885450000|2024-11-29 13:04:10|6014.13|6013.43|6014.01|6013.31|6014.13|6013.43|6014.01|6013.31|18
1732885460000|2024-11-29 13:04:20|6013.88|6013.18|6014.01|6013.31|6014.26|6013.56|6013.88|6013.18|29
1732885470000|2024-11-29 13:04:30|6013.76|6013.06|6013.76|6013.06|6013.76|6013.06|6013.76|6013.06|9
1732885480000|2024-11-29 13:04:40|||||||||19
1732885490000|2024-11-29 13:04:50|6013.88|6013.18|6013.76|6013.06|6013.88|6013.18|6013.76|6013.06|8
1732885500000|2024-11-29 13:05:00|6014.01|6013.31|6014.01|6013.31|6014.01|6013.31|6014.01|6013.31|34
1732885510000|2024-11-29 13:05:10|6014.13|6013.43|6014.01|6013.31|6014.26|6013.56|6014.01|6013.31|23
1732885520000|2024-11-29 13:05:20|6014.13|6013.43|6014.26|6013.56|6014.51|6013.81|6014.13|6013.43|16
1732885530000|2024-11-29 13:05:30|6014.38|6013.68|6014.13|6013.43|6014.38|6013.68|6014.01|6013.31|71
1732885540000|2024-11-29 13:05:40|6014.01|6013.31|6013.76|6013.06|6014.01|6013.31|6013.76|6013.06|15
1732885550000|2024-11-29 13:05:50|6013.51|6012.81|6013.51|6012.81|6013.63|6012.93|6013.51|6012.81|38
1732885560000|2024-11-29 13:06:00|6013.38|6012.68|6013.51|6012.81|6013.51|6012.81|6013.38|6012.68|17
1732885570000|2024-11-29 13:06:10|6013.63|6012.93|6013.76|6013.06|6013.76|6013.06|6013.63|6012.93|26
1732885580000|2024-11-29 13:06:20|6013.63|6012.93|6013.51|6012.81|6013.76|6013.06|6013.51|6012.81|10
1732885590000|2024-11-29 13:06:30|6013.63|6012.93|6014.01|6013.31|6014.01|6013.31|6013.51|6012.81|10
1732885600000|2024-11-29 13:06:40|6014.13|6013.43|6014.13|6013.43|6014.13|6013.43|6014.13|6013.43|14
1732885610000|2024-11-29 13:06:50|6014.01|6013.31|6014.13|6013.43|6014.26|6013.56|6014.01|6013.31|4
1732885620000|2024-11-29 13:07:00|6014.26|6013.56|6014.26|6013.56|6014.38|6013.68|6014.26|6013.56|17
1732885630000|2024-11-29 13:07:10|6014.38|6013.68|6014.51|6013.81|6014.51|6013.81|6014.26|6013.56|29
1732885640000|2024-11-29 13:07:20|6014.76|6014.06|6014.63|6013.93|6014.76|6014.06|6014.51|6013.81|34
1732885650000|2024-11-29 13:07:30|6014.51|6013.81|6014.76|6014.06|6014.76|6014.06|6014.51|6013.81|39
1732885660000|2024-11-29 13:07:40|6014.51|6013.81|6014.51|6013.81|6014.63|6013.93|6014.51|6013.81|21
1732885670000|2024-11-29 13:07:50|6014.63|6013.93|6014.13|6013.43|6014.63|6013.93|6014.01|6013.31|50
1732885680000|2024-11-29 13:08:00|6014.01|6013.31|6014.26|6013.56|6014.26|6013.56|6014.01|6013.31|66
1732885690000|2024-11-29 13:08:10|||||||||1
1732885700000|2024-11-29 13:08:20|||||||||27
1732885710000|2024-11-29 13:08:30|6014.13|6013.43|6014.01|6013.31|6014.13|6013.43|6014.01|6013.31|18
1732885720000|2024-11-29 13:08:40|||||||||4
1732885740000|2024-11-29 13:09:00|6014.13|6013.43|6014.13|6013.43|6014.26|6013.56|6014.01|6013.31|50
1732885750000|2024-11-29 13:09:10|6013.76|6013.06|6014.51|6013.81|6014.51|6013.81|6013.76|6013.06|95
1732885760000|2024-11-29 13:09:20|||||||||3
1732885770000|2024-11-29 13:09:30|6014.38|6013.68|6014.26|6013.56|6014.38|6013.68|6014.26|6013.56|8
1732885780000|2024-11-29 13:09:40|6014.51|6013.81|6014.26|6013.56|6014.51|6013.81|6014.26|6013.56|31
1732885790000|2024-11-29 13:09:50|6014.38|6013.68|6014.38|6013.68|6014.38|6013.68|6014.26|6013.56|15
1732885800000|2024-11-29 13:10:00|6014.26|6013.56|6014.26|6013.56|6014.51|6013.81|6014.26|6013.56|22
1732885810000|2024-11-29 13:10:10|6014.01|6013.31|6014.13|6013.43|6014.26|6013.56|6014.01|6013.31|284
1732885820000|2024-11-29 13:10:20|6014.01|6013.31|6014.26|6013.56|6014.26|6013.56|6014.01|6013.31|20
1732885830000|2024-11-29 13:10:30|6014.51|6013.81|6014.51|6013.81|6014.51|6013.81|6014.51|6013.81|23
1732885840000|2024-11-29 13:10:40|6014.63|6013.93|6014.51|6013.81|6014.63|6013.93|6014.51|6013.81|32
1732885850000|2024-11-29 13:10:50|6014.63|6013.93|6014.76|6014.06|6014.76|6014.06|6014.51|6013.81|29
1732885860000|2024-11-29 13:11:00|6015.01|6014.31|6014.51|6013.81|6015.01|6014.31|6014.51|6013.81|23
1732885870000|2024-11-29 13:11:10|||||||||6
1732885880000|2024-11-29 13:11:20|6014.26|6013.56|6014.51|6013.81|6014.51|6013.81|6014.26|6013.56|23
1732885890000|2024-11-29 13:11:30|||||||||21
1732885900000|2024-11-29 13:11:40|6014.63|6013.93|6014.51|6013.81|6014.76|6014.06|6014.51|6013.81|17
1732885910000|2024-11-29 13:11:50|6014.76|6014.06|6014.51|6013.81|6014.76|6014.06|6014.51|6013.81|15
1732885920000|2024-11-29 13:12:00|6014.63|6013.93|6014.76|6014.06|6014.76|6014.06|6014.63|6013.93|29
1732885930000|2024-11-29 13:12:10|||||||||3
1732885940000|2024-11-29 13:12:20|6014.51|6013.81|6014.51|6013.81|6014.51|6013.81|6014.51|6013.81|35
1732885950000|2024-11-29 13:12:30|6014.38|6013.68|6014.51|6013.81|6014.51|6013.81|6014.26|6013.56|12
1732885960000|2024-11-29 13:12:40|6014.38|6013.68|6014.26|6013.56|6014.38|6013.68|6014.26|6013.56|6
1732885970000|2024-11-29 13:12:50|6014.38|6013.68|6014.51|6013.81|6014.51|6013.81|6014.38|6013.68|12
1732885980000|2024-11-29 13:13:00|||||||||7
1732885990000|2024-11-29 13:13:10|6014.26|6013.56|6014.51|6013.81|6014.51|6013.81|6014.26|6013.56|24
1732886000000|2024-11-29 13:13:20|6014.38|6013.68|6014.51|6013.81|6014.51|6013.81|6014.26|6013.56|24
1732886010000|2024-11-29 13:13:30|6014.63|6013.93|6014.76|6014.06|6014.76|6014.06|6014.51|6013.81|43
1732886020000|2024-11-29 13:13:40|6014.63|6013.93|6014.51|6013.81|6014.76|6014.06|6014.51|6013.81|6
1732886030000|2024-11-29 13:13:50|6014.63|6013.93|6014.76|6014.06|6014.76|6014.06|6014.51|6013.81|9
1732886050000|2024-11-29 13:14:10|6014.63|6013.93|6014.51|6013.81|6014.63|6013.93|6014.51|6013.81|17
1732886060000|2024-11-29 13:14:20|||||||||1
1732886090000|2024-11-29 13:14:50|6014.26|6013.56|6014.26|6013.56|6014.26|6013.56|6014.26|6013.56|21
1732886100000|2024-11-29 13:15:00|6014.13|6013.43|6013.76|6013.06|6014.13|6013.43|6013.63|6012.93|74
1732886110000|2024-11-29 13:15:10|6013.88|6013.18|6013.51|6012.81|6013.88|6013.18|6013.51|6012.81|46
1732886120000|2024-11-29 13:15:20|6013.63|6012.93|6013.26|6012.56|6013.63|6012.93|6013.26|6012.56|21
1732886130000|2024-11-29 13:15:30|6013.38|6012.68|6013.26|6012.56|6013.38|6012.68|6013.26|6012.56|14
1732886140000|2024-11-29 13:15:40|||||||||23
1732886150000|2024-11-29 13:15:50|6013.51|6012.81|6013.38|6012.68|6013.51|6012.81|6013.26|6012.56|44
1732886160000|2024-11-29 13:16:00|6013.51|6012.81|6013.01|6012.31|6013.51|6012.81|6013.01|6012.31|24
1732886170000|2024-11-29 13:16:10|6012.88|6012.18|6012.76|6012.06|6013.01|6012.31|6012.63|6011.93|61
1732886180000|2024-11-29 13:16:20|6012.88|6012.18|6012.26|6011.56|6013.01|6012.31|6012.26|6011.56|69
1732886190000|2024-11-29 13:16:30|6012.51|6011.81|6012.51|6011.81|6012.76|6012.06|6012.26|6011.56|74
1732886200000|2024-11-29 13:16:40|6012.26|6011.56|6011.76|6011.06|6012.26|6011.56|6011.51|6010.81|136
1732886210000|2024-11-29 13:16:50|6011.63|6010.93|6012.26|6011.56|6012.26|6011.56|6011.51|6010.81|86
1732886220000|2024-11-29 13:17:00|6012.01|6011.31|6011.76|6011.06|6012.38|6011.68|6011.76|6011.06|99
1732886230000|2024-11-29 13:17:10|6011.51|6010.81|6011.76|6011.06|6011.76|6011.06|6011.51|6010.81|70
1732886240000|2024-11-29 13:17:20|6011.88|6011.18|6012.01|6011.31|6012.01|6011.31|6011.76|6011.06|69
1732886250000|2024-11-29 13:17:30|6012.13|6011.43|6012.51|6011.81|6012.51|6011.81|6012.01|6011.31|31
1732886260000|2024-11-29 13:17:40|6012.63|6011.93|6013.01|6012.31|6013.01|6012.31|6012.63|6011.93|72
1732886270000|2024-11-29 13:17:50|6012.76|6012.06|6012.51|6011.81|6012.76|6012.06|6012.51|6011.81|15
1732886280000|2024-11-29 13:18:00|6012.38|6011.68|6012.51|6011.81|6012.51|6011.81|6012.26|6011.56|22
1732886290000|2024-11-29 13:18:10|6012.26|6011.56|6011.76|6011.06|6012.26|6011.56|6011.76|6011.06|35
1732886300000|2024-11-29 13:18:20|6012.01|6011.31|6011.76|6011.06|6012.01|6011.31|6011.76|6011.06|65
1732886310000|2024-11-29 13:18:30|6011.88|6011.18|6011.76|6011.06|6012.01|6011.31|6011.76|6011.06|41
1732886320000|2024-11-29 13:18:40|6012.26|6011.56|6012.26|6011.56|6012.26|6011.56|6012.01|6011.31|136
1732886330000|2024-11-29 13:18:50|6012.51|6011.81|6012.26|6011.56|6012.51|6011.81|6012.26|6011.56|229
1732886340000|2024-11-29 13:19:00|||||||||19
1732886350000|2024-11-29 13:19:10|6012.13|6011.43|6012.26|6011.56|6012.26|6011.56|6012.13|6011.43|21
1732886360000|2024-11-29 13:19:20|6012.13|6011.43|6012.01|6011.31|6012.26|6011.56|6012.01|6011.31|27
1732886370000|2024-11-29 13:19:30|6012.26|6011.56|6012.01|6011.31|6012.26|6011.56|6012.01|6011.31|10
1732886380000|2024-11-29 13:19:40|6012.13|6011.43|6012.01|6011.31|6012.13|6011.43|6012.01|6011.31|14
1732886390000|2024-11-29 13:19:50|6012.26|6011.56|6011.76|6011.06|6012.26|6011.56|6011.76|6011.06|29
1732886400000|2024-11-29 13:20:00|6011.88|6011.18|6012.76|6012.06|6013.01|6012.31|6011.88|6011.18|215
1732886410000|2024-11-29 13:20:10|6012.51|6011.81|6012.76|6012.06|6012.76|6012.06|6012.51|6011.81|44
1732886420000|2024-11-29 13:20:20|6012.63|6011.93|6012.51|6011.81|6012.76|6012.06|6012.51|6011.81|42
1732886430000|2024-11-29 13:20:30|6012.63|6011.93|6013.01|6012.31|6013.01|6012.31|6012.51|6011.81|39
1732886440000|2024-11-29 13:20:40|6012.88|6012.18|6013.01|6012.31|6013.01|6012.31|6012.76|6012.06|34
1732886450000|2024-11-29 13:20:50|6012.88|6012.18|6012.51|6011.81|6013.01|6012.31|6012.51|6011.81|35
1732886460000|2024-11-29 13:21:00|6012.63|6011.93|6012.51|6011.81|6012.76|6012.06|6012.51|6011.81|81
1732886470000|2024-11-29 13:21:10|6012.63|6011.93|6012.76|6012.06|6012.76|6012.06|6012.51|6011.81|20
1732886480000|2024-11-29 13:21:20|||||||||2
1732886490000|2024-11-29 13:21:30|6012.88|6012.18|6012.51|6011.81|6013.01|6012.31|6012.51|6011.81|111
1732886500000|2024-11-29 13:21:40|||||||||301
1732886520000|2024-11-29 13:22:00|6013.01|6012.31|6012.76|6012.06|6013.01|6012.31|6012.76|6012.06|139
1732886530000|2024-11-29 13:22:10|6012.63|6011.93|6012.76|6012.06|6012.76|6012.06|6012.51|6011.81|54
1732886540000|2024-11-29 13:22:20|6012.51|6011.81|6012.76|6012.06|6012.76|6012.06|6012.51|6011.81|23
1732886550000|2024-11-29 13:22:30|6013.01|6012.31|6013.01|6012.31|6013.26|6012.56|6013.01|6012.31|50
1732886570000|2024-11-29 13:22:50|||||||||10
1732886580000|2024-11-29 13:23:00|6013.26|6012.56|6013.26|6012.56|6013.26|6012.56|6013.01|6012.31|38
1732886590000|2024-11-29 13:23:10|6013.13|6012.43|6013.01|6012.31|6013.13|6012.43|6013.01|6012.31|22
1732886600000|2024-11-29 13:23:20|6013.13|6012.43|6013.26|6012.56|6013.26|6012.56|6013.13|6012.43|31
1732886610000|2024-11-29 13:23:30|6013.51|6012.81|6013.51|6012.81|6013.51|6012.81|6013.51|6012.81|50
1732886620000|2024-11-29 13:23:40|||||||||2
1732886630000|2024-11-29 13:23:50|6013.26|6012.56|6013.01|6012.31|6013.26|6012.56|6013.01|6012.31|40
1732886640000|2024-11-29 13:24:00|6012.76|6012.06|6012.51|6011.81|6012.76|6012.06|6012.51|6011.81|46
1732886650000|2024-11-29 13:24:10|6012.63|6011.93|6012.51|6011.81|6012.63|6011.93|6012.51|6011.81|21
1732886660000|2024-11-29 13:24:20|6012.63|6011.93|6012.51|6011.81|6012.76|6012.06|6012.51|6011.81|11
1732886670000|2024-11-29 13:24:30|6012.38|6011.68|6012.51|6011.81|6012.51|6011.81|6012.38|6011.68|24
1732886680000|2024-11-29 13:24:40|6012.63|6011.93|6012.51|6011.81|6012.76|6012.06|6012.51|6011.81|22
1732886690000|2024-11-29 13:24:50|6012.63|6011.93|6012.51|6011.81|6012.63|6011.93|6012.51|6011.81|8
1732886700000|2024-11-29 13:25:00|6012.38|6011.68|6012.26|6011.56|6012.38|6011.68|6012.13|6011.43|28
1732886710000|2024-11-29 13:25:10|6012.38|6011.68|6012.51|6011.81|6012.51|6011.81|6012.38|6011.68|11
1732886720000|2024-11-29 13:25:20|6012.63|6011.93|6012.76|6012.06|6012.76|6012.06|6012.63|6011.93|17
1732886730000|2024-11-29 13:25:30|6012.63|6011.93|6012.63|6011.93|6012.76|6012.06|6012.51|6011.81|29
1732886740000|2024-11-29 13:25:40|6012.76|6012.06|6012.76|6012.06|6012.76|6012.06|6012.51|6011.81|12
1732886750000|2024-11-29 13:25:50|6012.63|6011.93|6012.76|6012.06|6012.76|6012.06|6012.51|6011.81|19
1732886760000|2024-11-29 13:26:00|6012.63|6011.93|6012.76|6012.06|6012.76|6012.06|6012.63|6011.93|18
1732886770000|2024-11-29 13:26:10|6012.63|6011.93|6012.26|6011.56|6012.76|6012.06|6012.26|6011.56|13
1732886780000|2024-11-29 13:26:20|6012.38|6011.68|6012.26|6011.56|6012.51|6011.81|6012.26|6011.56|11
1732886790000|2024-11-29 13:26:30|6012.38|6011.68|6012.26|6011.56|6012.51|6011.81|6012.26|6011.56|14
1732886810000|2024-11-29 13:26:50|6012.13|6011.43|6012.01|6011.31|6012.13|6011.43|6012.01|6011.31|19
1732886820000|2024-11-29 13:27:00|6012.13|6011.43|6012.01|6011.31|6012.26|6011.56|6012.01|6011.31|53
1732886830000|2024-11-29 13:27:10|6011.88|6011.18|6012.01|6011.31|6012.01|6011.31|6011.88|6011.18|15
1732886840000|2024-11-29 13:27:20|6012.13|6011.43|6012.26|6011.56|6012.26|6011.56|6012.13|6011.43|23
1732886850000|2024-11-29 13:27:30|6012.13|6011.43|6012.26|6011.56|6012.26|6011.56|6012.01|6011.31|26
1732886860000|2024-11-29 13:27:40|||||||||9
1732886870000|2024-11-29 13:27:50|6012.13|6011.43|6012.26|6011.56|6012.26|6011.56|6012.01|6011.31|50
1732886880000|2024-11-29 13:28:00|6012.13|6011.43|6012.01|6011.31|6012.13|6011.43|6011.76|6011.06|45
1732886890000|2024-11-29 13:28:10|6011.88|6011.18|6011.76|6011.06|6011.88|6011.18|6011.76|6011.06|47
1732886900000|2024-11-29 13:28:20|6011.63|6010.93|6011.51|6010.81|6011.76|6011.06|6011.51|6010.81|78
1732886910000|2024-11-29 13:28:30|6011.38|6010.68|6011.26|6010.56|6011.51|6010.81|6011.26|6010.56|54
1732886920000|2024-11-29 13:28:40|6011.38|6010.68|6011.26|6010.56|6011.38|6010.68|6011.26|6010.56|53
1732886930000|2024-11-29 13:28:50|6011.38|6010.68|6011.26|6010.56|6011.51|6010.81|6011.26|6010.56|61
1732886940000|2024-11-29 13:29:00|6011.38|6010.68|6011.26|6010.56|6011.51|6010.81|6011.26|6010.56|36
1732886950000|2024-11-29 13:29:10|6011.13|6010.43|6011.01|6010.31|6011.13|6010.43|6011.01|6010.31|31
1732886960000|2024-11-29 13:29:20|6011.13|6010.43|6011.01|6010.31|6011.13|6010.43|6011.01|6010.31|20
1732886970000|2024-11-29 13:29:30|6011.13|6010.43|6010.88|6010.18|6011.26|6010.56|6010.88|6010.18|79
1732886980000|2024-11-29 13:29:40|6010.76|6010.06|6010.76|6010.06|6010.76|6010.06|6010.76|6010.06|13
1732886990000|2024-11-29 13:29:50|6011.01|6010.31|6011.01|6010.31|6011.01|6010.31|6010.76|6010.06|30
1732887000000|2024-11-29 13:30:00|6010.88|6010.18|6010.26|6009.56|6010.88|6010.18|6010.26|6009.56|80
1732887010000|2024-11-29 13:30:10|6010.51|6009.81|6009.76|6009.06|6010.63|6009.93|6009.76|6009.06|156
1732887020000|2024-11-29 13:30:20|6009.51|6008.81|6009.76|6009.06|6009.76|6009.06|6009.51|6008.81|76
1732887030000|2024-11-29 13:30:30|6009.63|6008.93|6009.51|6008.81|6009.63|6008.93|6009.26|6008.56|68
1732887040000|2024-11-29 13:30:40|6009.63|6008.93|6009.76|6009.06|6009.76|6009.06|6009.51|6008.81|110
1732887050000|2024-11-29 13:30:50|6009.63|6008.93|6009.51|6008.81|6009.63|6008.93|6009.26|6008.56|68
1732887060000|2024-11-29 13:31:00|6009.63|6008.93|6009.76|6009.06|6010.01|6009.31|6009.51|6008.81|144
1732887070000|2024-11-29 13:31:10|||||||||7
1732887080000|2024-11-29 13:31:20|6009.51|6008.81|6009.51|6008.81|6009.76|6009.06|6009.51|6008.81|49
1732887090000|2024-11-29 13:31:30|6009.26|6008.56|6009.51|6008.81|6009.51|6008.81|6009.26|6008.56|84
1732887100000|2024-11-29 13:31:40|6009.26|6008.56|6009.26|6008.56|6009.26|6008.56|6009.26|6008.56|31
1732887110000|2024-11-29 13:31:50|6009.13|6008.43|6009.01|6008.31|6009.26|6008.56|6009.01|6008.31|114
1732887120000|2024-11-29 13:32:00|6008.88|6008.18|6009.01|6008.31|6009.26|6008.56|6008.76|6008.06|117
1732887130000|2024-11-29 13:32:10|6008.76|6008.06|6008.76|6008.06|6008.76|6008.06|6008.76|6008.06|20
1732887140000|2024-11-29 13:32:20|6008.88|6008.18|6009.01|6008.31|6009.26|6008.56|6008.88|6008.18|132
1732887150000|2024-11-29 13:32:30|6009.13|6008.43|6009.26|6008.56|6009.51|6008.81|6009.13|6008.43|115
1732887160000|2024-11-29 13:32:40|6009.01|6008.31|6009.01|6008.31|6009.01|6008.31|6009.01|6008.31|33
1732887170000|2024-11-29 13:32:50|6009.26|6008.56|6009.26|6008.56|6009.26|6008.56|6009.01|6008.31|49
1732887180000|2024-11-29 13:33:00|6009.01|6008.31|6008.51|6007.81|6009.01|6008.31|6008.51|6007.81|136
1732887190000|2024-11-29 13:33:10|6008.38|6007.68|6008.26|6007.56|6008.38|6007.68|6008.13|6007.43|75
1732887200000|2024-11-29 13:33:20|6008.51|6007.81|6008.51|6007.81|6008.76|6008.06|6008.51|6007.81|117
1732887210000|2024-11-29 13:33:30|||||||||64
1732887220000|2024-11-29 13:33:40|||||||||31
1732887230000|2024-11-29 13:33:50|||||||||136
1732887240000|2024-11-29 13:34:00|6008.63|6007.93|6008.51|6007.81|6008.76|6008.06|6008.51|6007.81|54
1732887250000|2024-11-29 13:34:10|6008.63|6007.93|6008.51|6007.81|6008.76|6008.06|6008.51|6007.81|26
1732887260000|2024-11-29 13:34:20|6008.63|6007.93|6008.51|6007.81|6008.63|6007.93|6008.51|6007.81|28
1732887270000|2024-11-29 13:34:30|6008.38|6007.68|6008.01|6007.31|6008.38|6007.68|6007.76|6007.06|121
1732887280000|2024-11-29 13:34:40|6007.76|6007.06|6007.76|6007.06|6007.88|6007.18|6007.76|6007.06|139
1732887290000|2024-11-29 13:34:50|6008.01|6007.31|6008.26|6007.56|6008.38|6007.68|6007.76|6007.06|76
1732887300000|2024-11-29 13:35:00|6008.01|6007.31|6008.01|6007.31|6008.01|6007.31|6007.76|6007.06|51
1732887310000|2024-11-29 13:35:10|6007.76|6007.06|6007.76|6007.06|6008.01|6007.31|6007.76|6007.06|189
1732887320000|2024-11-29 13:35:20|6008.01|6007.31|6008.01|6007.31|6008.01|6007.31|6008.01|6007.31|67
1732887330000|2024-11-29 13:35:30|||||||||11
1732887340000|2024-11-29 13:35:40|6008.26|6007.56|6008.26|6007.56|6008.26|6007.56|6008.01|6007.31|96
1732887350000|2024-11-29 13:35:50|6008.13|6007.43|6008.01|6007.31|6008.13|6007.43|6008.01|6007.31|10
1732887360000|2024-11-29 13:36:00|6008.13|6007.43|6008.01|6007.31|6008.26|6007.56|6008.01|6007.31|104
1732887370000|2024-11-29 13:36:10|6007.88|6007.18|6007.88|6007.18|6007.88|6007.18|6007.88|6007.18|103
1732887380000|2024-11-29 13:36:20|6007.51|6006.81|6007.88|6007.18|6008.01|6007.31|6007.51|6006.81|81
1732887390000|2024-11-29 13:36:30|6007.76|6007.06|6008.01|6007.31|6008.01|6007.31|6007.76|6007.06|28
1732887400000|2024-11-29 13:36:40|6008.26|6007.56|6008.63|6007.93|6008.63|6007.93|6008.01|6007.31|106
1732887410000|2024-11-29 13:36:50|6008.76|6008.06|6009.26|6008.56|6009.26|6008.56|6008.76|6008.06|193
1732887420000|2024-11-29 13:37:00|6009.13|6008.43|6008.76|6008.06|6009.26|6008.56|6008.76|6008.06|105
1732887430000|2024-11-29 13:37:10|6008.63|6007.93|6008.51|6007.81|6008.63|6007.93|6008.51|6007.81|57
1732887440000|2024-11-29 13:37:20|||||||||2
1732887450000|2024-11-29 13:37:30|6008.26|6007.56|6008.51|6007.81|6008.51|6007.81|6008.26|6007.56|53
1732887460000|2024-11-29 13:37:40|6008.26|6007.56|6008.51|6007.81|6008.51|6007.81|6008.26|6007.56|16
1732887470000|2024-11-29 13:37:50|6008.63|6007.93|6009.01|6008.31|6009.01|6008.31|6008.63|6007.93|34
1732887480000|2024-11-29 13:38:00|6008.88|6008.18|6008.76|6008.06|6008.88|6008.18|6008.51|6007.81|56
1732887490000|2024-11-29 13:38:10|6008.63|6007.93|6008.63|6007.93|6008.76|6008.06|6008.51|6007.81|36
1732887500000|2024-11-29 13:38:20|6008.76|6008.06|6008.76|6008.06|6008.76|6008.06|6008.76|6008.06|5
1732887510000|2024-11-29 13:38:30|6008.51|6007.81|6008.51|6007.81|6008.76|6008.06|6008.51|6007.81|62
1732887520000|2024-11-29 13:38:40|||||||||6
1732887530000|2024-11-29 13:38:50|||||||||22
1732887540000|2024-11-29 13:39:00|6008.38|6007.68|6008.76|6008.06|6008.76|6008.06|6008.38|6007.68|24
1732887550000|2024-11-29 13:39:10|6008.51|6007.81|6008.51|6007.81|6008.63|6007.93|6008.51|6007.81|63
1732887560000|2024-11-29 13:39:20|6008.63|6007.93|6008.76|6008.06|6008.76|6008.06|6008.63|6007.93|32
1732887570000|2024-11-29 13:39:30|6008.88|6008.18|6009.01|6008.31|6009.01|6008.31|6008.88|6008.18|42
1732887580000|2024-11-29 13:39:40|6009.26|6008.56|6009.26|6008.56|6009.26|6008.56|6009.26|6008.56|40
1732887590000|2024-11-29 13:39:50|6009.13|6008.43|6009.01|6008.31|6009.13|6008.43|6009.01|6008.31|38
1732887600000|2024-11-29 13:40:00|6008.88|6008.18|6009.01|6008.31|6009.01|6008.31|6008.76|6008.06|86
1732887610000|2024-11-29 13:40:10|6008.88|6008.18|6009.01|6008.31|6009.01|6008.31|6008.88|6008.18|30
1732887620000|2024-11-29 13:40:20|6009.13|6008.43|6009.26|6008.56|6009.26|6008.56|6009.13|6008.43|27
1732887630000|2024-11-29 13:40:30|6009.38|6008.68|6009.76|6009.06|6009.76|6009.06|6009.38|6008.68|93
1732887640000|2024-11-29 13:40:40|6009.51|6008.81|6009.26|6008.56|6009.63|6008.93|6009.26|6008.56|71
1732887650000|2024-11-29 13:40:50|6009.51|6008.81|6009.38|6008.68|6009.51|6008.81|6009.26|6008.56|75
1732887660000|2024-11-29 13:41:00|6009.26|6008.56|6009.51|6008.81|6009.51|6008.81|6009.26|6008.56|6
1732887670000|2024-11-29 13:41:10|6009.63|6008.93|6009.63|6008.93|6009.76|6009.06|6009.51|6008.81|49
1732887680000|2024-11-29 13:41:20|6009.76|6009.06|6009.76|6009.06|6009.76|6009.06|6009.51|6008.81|200
1732887690000|2024-11-29 13:41:30|6009.51|6008.81|6009.51|6008.81|6009.76|6009.06|6009.51|6008.81|128
1732887700000|2024-11-29 13:41:40|6009.26|6008.56|6009.26|6008.56|6009.26|6008.56|6009.26|6008.56|98
1732887710000|2024-11-29 13:41:50|6009.13|6008.43|6008.76|6008.06|6009.13|6008.43|6008.76|6008.06|44
1732887720000|2024-11-29 13:42:00|6008.51|6007.81|6008.51|6007.81|6008.51|6007.81|6008.26|6007.56|87
1732887730000|2024-11-29 13:42:10|||||||||6
1732887740000|2024-11-29 13:42:20|6009.01|6008.31|6008.26|6007.56|6009.01|6008.31|6008.26|6007.56|242
1732887750000|2024-11-29 13:42:30|6008.38|6007.68|6008.38|6007.68|6008.38|6007.68|6008.38|6007.68|14
1732887760000|2024-11-29 13:42:40|6008.51|6007.81|6007.76|6007.06|6008.51|6007.81|6007.76|6007.06|121
1732887770000|2024-11-29 13:42:50|6007.63|6006.93|6007.51|6006.81|6007.76|6007.06|6007.51|6006.81|39
1732887780000|2024-11-29 13:43:00|6007.63|6006.93|6007.01|6006.31|6007.63|6006.93|6007.01|6006.31|117
1732887790000|2024-11-29 13:43:10|6006.88|6006.18|6006.76|6006.06|6007.01|6006.31|6006.76|6006.06|57
1732887800000|2024-11-29 13:43:20|6006.63|6005.93|6006.26|6005.56|6006.76|6006.06|6006.26|6005.56|200
1732887810000|2024-11-29 13:43:30|6006.13|6005.43|6006.01|6005.31|6006.26|6005.56|6006.01|6005.31|52
1732887820000|2024-11-29 13:43:40|6005.76|6005.06|6005.76|6005.06|6005.76|6005.06|6005.51|6004.81|135
1732887830000|2024-11-29 13:43:50|6005.88|6005.18|6005.51|6004.81|6005.88|6005.18|6005.26|6004.56|173
1732887840000|2024-11-29 13:44:00|6005.76|6005.06|6005.76|6005.06|6006.01|6005.31|6005.51|6004.81|194
1732887850000|2024-11-29 13:44:10|6005.88|6005.18|6006.01|6005.31|6006.01|6005.31|6005.76|6005.06|57
1732887860000|2024-11-29 13:44:20|6005.76|6005.06|6006.01|6005.31|6006.01|6005.31|6005.76|6005.06|92
1732887870000|2024-11-29 13:44:30|6005.76|6005.06|6005.01|6004.31|6005.76|6005.06|6004.76|6004.06|300
1732887880000|2024-11-29 13:44:40|6004.76|6004.06|6004.51|6003.81|6004.88|6004.18|6004.51|6003.81|134
1732887890000|2024-11-29 13:44:50|6004.76|6004.06|6004.76|6004.06|6004.76|6004.06|6004.51|6003.81|44
1732887900000|2024-11-29 13:45:00|6004.63|6003.93|6004.26|6003.56|6004.76|6004.06|6003.76|6003.06|214
1732887910000|2024-11-29 13:45:10|6004.01|6003.31|6004.26|6003.56|6004.26|6003.56|6004.01|6003.31|123
1732887920000|2024-11-29 13:45:20|6004.38|6003.68|6004.01|6003.31|6004.51|6003.81|6004.01|6003.31|55
1732887930000|2024-11-29 13:45:30|6004.13|6003.43|6004.26|6003.56|6004.51|6003.81|6004.13|6003.43|70
1732887940000|2024-11-29 13:45:40|6004.38|6003.68|6004.38|6003.68|6004.51|6003.81|6004.26|6003.56|68
1732887950000|2024-11-29 13:45:50|6004.26|6003.56|6005.51|6004.81|6005.51|6004.81|6004.26|6003.56|277
1732887960000|2024-11-29 13:46:00|6005.38|6004.68|6005.51|6004.81|6005.76|6005.06|6005.26|6004.56|268
1732887970000|2024-11-29 13:46:10|6005.63|6004.93|6005.51|6004.81|6005.76|6005.06|6005.51|6004.81|52
1732887980000|2024-11-29 13:46:20|6005.38|6004.68|6005.26|6004.56|6005.51|6004.81|6005.26|6004.56|274
1732887990000|2024-11-29 13:46:30|6005.51|6004.81|6005.51|6004.81|6005.51|6004.81|6005.51|6004.81|65
1732888000000|2024-11-29 13:46:40|6005.26|6004.56|6005.26|6004.56|6005.26|6004.56|6005.26|6004.56|136
1732888010000|2024-11-29 13:46:50|6005.38|6004.68|6005.01|6004.31|6005.51|6004.81|6005.01|6004.31|293
1732888020000|2024-11-29 13:47:00|6004.88|6004.18|6005.01|6004.31|6005.01|6004.31|6004.76|6004.06|104
1732888030000|2024-11-29 13:47:10|6004.88|6004.18|6005.01|6004.31|6005.01|6004.31|6004.76|6004.06|78
1732888040000|2024-11-29 13:47:20|6004.76|6004.06|6005.26|6004.56|6005.26|6004.56|6004.76|6004.06|105
1732888050000|2024-11-29 13:47:30|6005.51|6004.81|6006.01|6005.31|6006.01|6005.31|6005.51|6004.81|61
1732888060000|2024-11-29 13:47:40|6006.13|6005.43|6006.01|6005.31|6006.13|6005.43|6006.01|6005.31|135
1732888070000|2024-11-29 13:47:50|6005.76|6005.06|6006.26|6005.56|6006.26|6005.56|6005.76|6005.06|113
1732888080000|2024-11-29 13:48:00|6006.13|6005.43|6005.76|6005.06|6006.13|6005.43|6005.76|6005.06|51
1732888090000|2024-11-29 13:48:10|6005.63|6004.93|6006.01|6005.31|6006.26|6005.56|6005.63|6004.93|199
1732888100000|2024-11-29 13:48:20|6006.13|6005.43|6006.01|6005.31|6006.13|6005.43|6006.01|6005.31|37
1732888110000|2024-11-29 13:48:30|6005.76|6005.06|6006.01|6005.31|6006.01|6005.31|6005.76|6005.06|85
1732888120000|2024-11-29 13:48:40|6006.26|6005.56|6006.26|6005.56|6006.26|6005.56|6006.01|6005.31|49
1732888130000|2024-11-29 13:48:50|6006.13|6005.43|6006.26|6005.56|6006.26|6005.56|6006.13|6005.43|124
1732888140000|2024-11-29 13:49:00|6006.01|6005.31|6006.51|6005.81|6006.51|6005.81|6006.01|6005.31|84
1732888150000|2024-11-29 13:49:10|6006.38|6005.68|6006.26|6005.56|6006.51|6005.81|6006.26|6005.56|72
1732888160000|2024-11-29 13:49:20|6006.38|6005.68|6006.51|6005.81|6006.51|6005.81|6006.26|6005.56|34
1732888170000|2024-11-29 13:49:30|6006.38|6005.68|6006.51|6005.81|6006.51|6005.81|6006.38|6005.68|56
1732888180000|2024-11-29 13:49:40|6006.38|6005.68|6006.26|6005.56|6006.51|6005.81|6006.26|6005.56|36
1732888190000|2024-11-29 13:49:50|6006.38|6005.68|6006.51|6005.81|6006.51|6005.81|6006.38|6005.68|14
1732888200000|2024-11-29 13:50:00|6006.38|6005.68|6006.01|6005.31|6006.51|6005.81|6005.88|6005.18|122
1732888210000|2024-11-29 13:50:10|6005.76|6005.06|6005.76|6005.06|6005.76|6005.06|6005.76|6005.06|11
1732888220000|2024-11-29 13:50:20|6005.88|6005.18|6006.01|6005.31|6006.01|6005.31|6005.88|6005.18|22
1732888230000|2024-11-29 13:50:30|6006.26|6005.56|6006.26|6005.56|6006.26|6005.56|6006.26|6005.56|30
1732888240000|2024-11-29 13:50:40|6006.38|6005.68|6006.76|6006.06|6006.88|6006.18|6006.38|6005.68|137
1732888250000|2024-11-29 13:50:50|6006.88|6006.18|6007.26|6006.56|6007.26|6006.56|6006.76|6006.06|192
1732888260000|2024-11-29 13:51:00|6007.38|6006.68|6007.38|6006.68|6007.38|6006.68|6007.26|6006.56|61
1732888270000|2024-11-29 13:51:10|6007.26|6006.56|6007.26|6006.56|6007.26|6006.56|6007.26|6006.56|4
1732888280000|2024-11-29 13:51:20|6007.38|6006.68|6007.51|6006.81|6007.51|6006.81|6007.38|6006.68|104
1732888290000|2024-11-29 13:51:30|6007.38|6006.68|6007.26|6006.56|6007.51|6006.81|6007.26|6006.56|41
1732888300000|2024-11-29 13:51:40|6007.01|6006.31|6007.01|6006.31|6007.01|6006.31|6007.01|6006.31|92
1732888310000|2024-11-29 13:51:50|6007.51|6006.81|6007.51|6006.81|6007.51|6006.81|6007.38|6006.68|127
1732888320000|2024-11-29 13:52:00|6007.38|6006.68|6007.51|6006.81|6007.51|6006.81|6007.38|6006.68|164
1732888330000|2024-11-29 13:52:10|6007.76|6007.06|6007.51|6006.81|6007.76|6007.06|6007.51|6006.81|92
1732888340000|2024-11-29 13:52:20|6007.38|6006.68|6007.51|6006.81|6007.51|6006.81|6007.38|6006.68|23
1732888350000|2024-11-29 13:52:30|||||||||30
1732888360000|2024-11-29 13:52:40|6007.76|6007.06|6007.51|6006.81|6007.76|6007.06|6007.51|6006.81|50
1732888370000|2024-11-29 13:52:50|||||||||43
1732888380000|2024-11-29 13:53:00|6007.38|6006.68|6007.51|6006.81|6007.51|6006.81|6007.26|6006.56|51
1732888390000|2024-11-29 13:53:10|6007.76|6007.06|6007.51|6006.81|6007.76|6007.06|6007.51|6006.81|45
1732888400000|2024-11-29 13:53:20|6007.63|6006.93|6007.26|6006.56|6007.63|6006.93|6007.26|6006.56|33
1732888410000|2024-11-29 13:53:30|||||||||11
1732888420000|2024-11-29 13:53:40|6007.38|6006.68|6007.01|6006.31|6007.51|6006.81|6007.01|6006.31|60
1732888430000|2024-11-29 13:53:50|6006.76|6006.06|6007.01|6006.31|6007.01|6006.31|6006.76|6006.06|47
1732888440000|2024-11-29 13:54:00|6007.13|6006.43|6007.01|6006.31|6007.26|6006.56|6007.01|6006.31|57
1732888450000|2024-11-29 13:54:10|6006.76|6006.06|6006.26|6005.56|6006.76|6006.06|6006.26|6005.56|98
1732888460000|2024-11-29 13:54:20|6006.13|6005.43|6006.13|6005.43|6006.13|6005.43|6006.13|6005.43|32
1732888470000|2024-11-29 13:54:30|6006.01|6005.31|6005.76|6005.06|6006.01|6005.31|6005.76|6005.06|41
1732888480000|2024-11-29 13:54:40|6005.63|6004.93|6005.76|6005.06|6005.76|6005.06|6005.51|6004.81|161
1732888490000|2024-11-29 13:54:50|||||||||34
1732888500000|2024-11-29 13:55:00|6005.51|6004.81|6005.51|6004.81|6005.51|6004.81|6005.51|6004.81|147
1732888510000|2024-11-29 13:55:10|6005.26|6004.56|6005.51|6004.81|6005.51|6004.81|6005.26|6004.56|193
1732888520000|2024-11-29 13:55:20|6005.76|6005.06|6005.76|6005.06|6005.76|6005.06|6005.76|6005.06|84
1732888530000|2024-11-29 13:55:30|6005.88|6005.18|6006.51|6005.81|6006.51|6005.81|6005.88|6005.18|187
1732888540000|2024-11-29 13:55:40|6006.63|6005.93|6006.51|6005.81|6006.63|6005.93|6006.26|6005.56|77
1732888550000|2024-11-29 13:55:50|||||||||13
1732888560000|2024-11-29 13:56:00|6006.63|6005.93|6006.51|6005.81|6006.76|6006.06|6006.51|6005.81|106
1732888570000|2024-11-29 13:56:10|6006.26|6005.56|6006.26|6005.56|6006.26|6005.56|6006.26|6005.56|20
1732888580000|2024-11-29 13:56:20|6006.01|6005.31|6006.01|6005.31|6006.01|6005.31|6006.01|6005.31|33
1732888590000|2024-11-29 13:56:30|6006.26|6005.56|6006.26|6005.56|6006.26|6005.56|6006.26|6005.56|61
1732888600000|2024-11-29 13:56:40|6006.13|6005.43|6006.01|6005.31|6006.26|6005.56|6006.01|6005.31|76
1732888610000|2024-11-29 13:56:50|6006.13|6005.43|6006.26|6005.56|6006.26|6005.56|6006.01|6005.31|19
1732888620000|2024-11-29 13:57:00|6006.13|6005.43|6006.01|6005.31|6006.26|6005.56|6006.01|6005.31|59
1732888630000|2024-11-29 13:57:10|6005.76|6005.06|6006.26|6005.56|6006.26|6005.56|6005.76|6005.06|188
1732888640000|2024-11-29 13:57:20|6006.13|6005.43|6006.26|6005.56|6006.26|6005.56|6006.13|6005.43|15
1732888650000|2024-11-29 13:57:30|6006.51|6005.81|6006.26|6005.56|6006.51|6005.81|6006.26|6005.56|255
1732888660000|2024-11-29 13:57:40|||||||||11
1732888670000|2024-11-29 13:57:50|||||||||66
1732888680000|2024-11-29 13:58:00|6006.51|6005.81|6006.26|6005.56|6006.51|6005.81|6006.26|6005.56|69
1732888690000|2024-11-29 13:58:10|6006.51|6005.81|6006.51|6005.81|6006.51|6005.81|6006.38|6005.68|19
1732888700000|2024-11-29 13:58:20|6006.38|6005.68|6006.51|6005.81|6006.51|6005.81|6006.26|6005.56|45
1732888710000|2024-11-29 13:58:30|6006.63|6005.93|6006.76|6006.06|6006.76|6006.06|6006.63|6005.93|14
1732888720000|2024-11-29 13:58:40|6006.88|6006.18|6006.76|6006.06|6006.88|6006.18|6006.76|6006.06|27
1732888730000|2024-11-29 13:58:50|6006.63|6005.93|6006.76|6006.06|6006.76|6006.06|6006.51|6005.81|31
1732888740000|2024-11-29 13:59:00|6006.88|6006.18|6007.01|6006.31|6007.01|6006.31|6006.76|6006.06|58
1732888750000|2024-11-29 13:59:10|6007.51|6006.81|6007.26|6006.56|6007.51|6006.81|6007.26|6006.56|149
1732888760000|2024-11-29 13:59:20|6007.51|6006.81|6007.51|6006.81|6007.51|6006.81|6007.51|6006.81|117
1732888770000|2024-11-29 13:59:30|6007.76|6007.06|6007.51|6006.81|6007.76|6007.06|6007.51|6006.81|84
1732888780000|2024-11-29 13:59:40|||||||||126
1732888790000|2024-11-29 13:59:50|||||||||30
1732888800000|2024-11-29 14:00:00|6007.76|6007.06|6008.26|6007.56|6008.26|6007.56|6007.76|6007.06|324
1732888810000|2024-11-29 14:00:10|6008.51|6007.81|6008.38|6007.68|6008.51|6007.81|6008.26|6007.56|186
1732888820000|2024-11-29 14:00:20|6008.51|6007.81|6008.63|6007.93|6008.76|6008.06|6008.51|6007.81|259
1732888830000|2024-11-29 14:00:30|6008.76|6008.06|6008.51|6007.81|6008.76|6008.06|6008.51|6007.81|87
1732888840000|2024-11-29 14:00:40|6008.76|6008.06|6009.01|6008.31|6009.01|6008.31|6008.76|6008.06|109
1732888850000|2024-11-29 14:00:50|6008.76|6008.06|6009.01|6008.31|6009.26|6008.56|6008.76|6008.06|157
1732888860000|2024-11-29 14:01:00|6009.13|6008.43|6009.01|6008.31|6009.26|6008.56|6009.01|6008.31|86
1732888870000|2024-11-29 14:01:10|6008.76|6008.06|6008.76|6008.06|6008.76|6008.06|6008.76|6008.06|20
1732888880000|2024-11-29 14:01:20|6008.63|6007.93|6008.51|6007.81|6008.63|6007.93|6008.51|6007.81|52
1732888890000|2024-11-29 14:01:30|6008.63|6007.93|6009.01|6008.31|6009.01|6008.31|6008.63|6007.93|70
1732888900000|2024-11-29 14:01:40|6009.13|6008.43|6009.26|6008.56|6009.26|6008.56|6009.13|6008.43|61
1732888910000|2024-11-29 14:01:50|6009.38|6008.68|6009.76|6009.06|6009.76|6009.06|6009.38|6008.68|69
1732888920000|2024-11-29 14:02:00|6010.01|6009.31|6009.76|6009.06|6010.01|6009.31|6009.76|6009.06|101
1732888930000|2024-11-29 14:02:10|6009.88|6009.18|6009.76|6009.06|6010.01|6009.31|6009.76|6009.06|104
1732888940000|2024-11-29 14:02:20|6009.63|6008.93|6009.76|6009.06|6009.76|6009.06|6009.51|6008.81|134
1732888950000|2024-11-29 14:02:30|6009.88|6009.18|6010.01|6009.31|6010.26|6009.56|6009.88|6009.18|87
1732888960000|2024-11-29 14:02:40|6010.13|6009.43|6010.26|6009.56|6010.38|6009.68|6010.13|6009.43|60
1732888970000|2024-11-29 14:02:50|6010.38|6009.68|6010.26|6009.56|6010.38|6009.68|6010.26|6009.56|98
1732888980000|2024-11-29 14:03:00|6010.01|6009.31|6010.01|6009.31|6010.13|6009.43|6010.01|6009.31|65
1732888990000|2024-11-29 14:03:10|6010.13|6009.43|6010.01|6009.31|6010.13|6009.43|6010.01|6009.31|71
1732889000000|2024-11-29 14:03:20|6010.26|6009.56|6010.38|6009.68|6010.51|6009.81|6010.26|6009.56|72
1732889010000|2024-11-29 14:03:30|6010.26|6009.56|6010.76|6010.06|6010.76|6010.06|6010.26|6009.56|99
1732889020000|2024-11-29 14:03:40|6010.63|6009.93|6010.88|6010.18|6011.01|6010.31|6010.51|6009.81|161
1732889030000|2024-11-29 14:03:50|6010.76|6010.06|6010.51|6009.81|6011.01|6010.31|6010.51|6009.81|117
1732889040000|2024-11-29 14:04:00|6010.38|6009.68|6010.26|6009.56|6010.38|6009.68|6010.26|6009.56|29
1732889050000|2024-11-29 14:04:10|6010.38|6009.68|6010.51|6009.81|6010.76|6010.06|6010.38|6009.68|106
1732889060000|2024-11-29 14:04:20|6010.63|6009.93|6010.76|6010.06|6010.76|6010.06|6010.51|6009.81|47
1732889070000|2024-11-29 14:04:30|||||||||5
1732889080000|2024-11-29 14:04:40|6010.88|6010.18|6010.76|6010.06|6011.01|6010.31|6010.76|6010.06|142
1732889090000|2024-11-29 14:04:50|6010.88|6010.18|6011.01|6010.31|6011.01|6010.31|6010.88|6010.18|43
1732889100000|2024-11-29 14:05:00|6010.88|6010.18|6011.01|6010.31|6011.01|6010.31|6010.76|6010.06|149
1732889110000|2024-11-29 14:05:10|||||||||14
1732889120000|2024-11-29 14:05:20|6011.26|6010.56|6011.26|6010.56|6011.26|6010.56|6011.26|6010.56|52
1732889130000|2024-11-29 14:05:30|6011.38|6010.68|6011.51|6010.81|6011.51|6010.81|6011.26|6010.56|76
1732889140000|2024-11-29 14:05:40|||||||||68
1732889150000|2024-11-29 14:05:50|||||||||42
1732889160000|2024-11-29 14:06:00|6011.76|6011.06|6011.51|6010.81|6011.76|6011.06|6011.51|6010.81|131
1732889170000|2024-11-29 14:06:10|6011.76|6011.06|6011.51|6010.81|6011.76|6011.06|6011.51|6010.81|23
1732889180000|2024-11-29 14:06:20|6011.63|6010.93|6011.51|6010.81|6011.76|6011.06|6011.51|6010.81|25
1732889190000|2024-11-29 14:06:30|||||||||81
1732889200000|2024-11-29 14:06:40|6011.38|6010.68|6011.26|6010.56|6011.51|6010.81|6011.26|6010.56|54
1732889210000|2024-11-29 14:06:50|6011.38|6010.68|6011.51|6010.81|6011.51|6010.81|6011.26|6010.56|66
1732889220000|2024-11-29 14:07:00|||||||||3
1732889230000|2024-11-29 14:07:10|6011.76|6011.06|6011.76|6011.06|6011.76|6011.06|6011.76|6011.06|45
1732889240000|2024-11-29 14:07:20|6011.51|6010.81|6011.51|6010.81|6011.51|6010.81|6011.51|6010.81|58
1732889250000|2024-11-29 14:07:30|6011.76|6011.06|6011.51|6010.81|6011.76|6011.06|6011.51|6010.81|46
1732889260000|2024-11-29 14:07:40|6011.76|6011.06|6011.51|6010.81|6011.76|6011.06|6011.51|6010.81|87
1732889270000|2024-11-29 14:07:50|6011.26|6010.56|6011.26|6010.56|6011.38|6010.68|6011.26|6010.56|29
1732889280000|2024-11-29 14:08:00|6011.51|6010.81|6011.26|6010.56|6011.51|6010.81|6011.26|6010.56|52
1732889290000|2024-11-29 14:08:10|6011.13|6010.43|6011.26|6010.56|6011.26|6010.56|6011.13|6010.43|52
1732889300000|2024-11-29 14:08:20|6011.13|6010.43|6011.26|6010.56|6011.26|6010.56|6011.13|6010.43|33
1732889310000|2024-11-29 14:08:30|6011.13|6010.43|6011.26|6010.56|6011.26|6010.56|6011.13|6010.43|12
1732889320000|2024-11-29 14:08:40|6011.38|6010.68|6011.51|6010.81|6011.51|6010.81|6011.38|6010.68|68
1732889330000|2024-11-29 14:08:50|6011.38|6010.68|6012.01|6011.31|6012.01|6011.31|6011.38|6010.68|65
1732889340000|2024-11-29 14:09:00|6012.13|6011.43|6012.26|6011.56|6012.26|6011.56|6012.13|6011.43|125
1732889350000|2024-11-29 14:09:10|6012.13|6011.43|6012.26|6011.56|6012.26|6011.56|6012.13|6011.43|76
1732889360000|2024-11-29 14:09:20|6012.01|6011.31|6012.01|6011.31|6012.01|6011.31|6011.88|6011.18|143
1732889370000|2024-11-29 14:09:30|||||||||26
1732889380000|2024-11-29 14:09:40|||||||||1
1732889390000|2024-11-29 14:09:50|6012.26|6011.56|6012.26|6011.56|6012.26|6011.56|6012.26|6011.56|24
1732889400000|2024-11-29 14:10:00|6012.38|6011.68|6012.38|6011.68|6012.51|6011.81|6012.26|6011.56|145
1732889410000|2024-11-29 14:10:10|6012.51|6011.81|6013.01|6012.31|6013.01|6012.31|6012.26|6011.56|175
1732889420000|2024-11-29 14:10:20|6012.88|6012.18|6013.26|6012.56|6013.26|6012.56|6012.76|6012.06|95
1732889430000|2024-11-29 14:10:30|6013.51|6012.81|6013.76|6013.06|6013.76|6013.06|6013.26|6012.56|230
1732889440000|2024-11-29 14:10:40|6013.51|6012.81|6013.51|6012.81|6013.76|6013.06|6013.51|6012.81|206
1732889450000|2024-11-29 14:10:50|6013.26|6012.56|6013.26|6012.56|6013.51|6012.81|6013.26|6012.56|59
1732889460000|2024-11-29 14:11:00|||||||||36
1732889470000|2024-11-29 14:11:10|6013.13|6012.43|6013.26|6012.56|6013.26|6012.56|6013.13|6012.43|112
1732889480000|2024-11-29 14:11:20|6013.01|6012.31|6013.01|6012.31|6013.01|6012.31|6013.01|6012.31|24
1732889490000|2024-11-29 14:11:30|||||||||5
1732889500000|2024-11-29 14:11:40|6013.26|6012.56|6013.26|6012.56|6013.26|6012.56|6013.26|6012.56|72
1732889510000|2024-11-29 14:11:50|6013.51|6012.81|6013.51|6012.81|6013.63|6012.93|6013.51|6012.81|182
1732889520000|2024-11-29 14:12:00|6013.76|6013.06|6013.76|6013.06|6013.76|6013.06|6013.76|6013.06|47
1732889530000|2024-11-29 14:12:10|6014.01|6013.31|6013.76|6013.06|6014.01|6013.31|6013.76|6013.06|170
1732889540000|2024-11-29 14:12:20|6013.88|6013.18|6013.76|6013.06|6013.88|6013.18|6013.51|6012.81|46
1732889550000|2024-11-29 14:12:30|6013.51|6012.81|6013.51|6012.81|6013.51|6012.81|6013.51|6012.81|78
1732889560000|2024-11-29 14:12:40|6013.26|6012.56|6013.26|6012.56|6013.26|6012.56|6013.26|6012.56|86
1732889570000|2024-11-29 14:12:50|6013.01|6012.31|6013.26|6012.56|6013.26|6012.56|6013.01|6012.31|117
1732889580000|2024-11-29 14:13:00|6013.13|6012.43|6013.01|6012.31|6013.13|6012.43|6013.01|6012.31|19
1732889590000|2024-11-29 14:13:10|6012.76|6012.06|6012.76|6012.06|6012.76|6012.06|6012.76|6012.06|126
1732889600000|2024-11-29 14:13:20|6013.01|6012.31|6012.76|6012.06|6013.01|6012.31|6012.76|6012.06|145
1732889610000|2024-11-29 14:13:30|6012.88|6012.18|6012.76|6012.06|6012.88|6012.18|6012.63|6011.93|82
1732889620000|2024-11-29 14:13:40|6012.63|6011.93|6012.51|6011.81|6012.76|6012.06|6012.51|6011.81|56
1732889630000|2024-11-29 14:13:50|6012.76|6012.06|6013.01|6012.31|6013.01|6012.31|6012.76|6012.06|119
1732889640000|2024-11-29 14:14:00|||||||||45
1732889650000|2024-11-29 14:14:10|6012.88|6012.18|6013.01|6012.31|6013.01|6012.31|6012.76|6012.06|79
1732889660000|2024-11-29 14:14:20|6012.88|6012.18|6012.76|6012.06|6012.88|6012.18|6012.76|6012.06|41
1732889670000|2024-11-29 14:14:30|||||||||13
1732889680000|2024-11-29 14:14:40|6012.63|6011.93|6012.76|6012.06|6012.76|6012.06|6012.51|6011.81|59
1732889690000|2024-11-29 14:14:50|6012.63|6011.93|6012.76|6012.06|6012.76|6012.06|6012.63|6011.93|48
1732889700000|2024-11-29 14:15:00|6012.88|6012.18|6013.01|6012.31|6013.01|6012.31|6012.76|6012.06|90
1732889710000|2024-11-29 14:15:10|6012.88|6012.18|6012.76|6012.06|6012.88|6012.18|6012.76|6012.06|78
1732889720000|2024-11-29 14:15:20|||||||||2
1732889730000|2024-11-29 14:15:30|6012.51|6011.81|6012.51|6011.81|6012.51|6011.81|6012.51|6011.81|36
1732889740000|2024-11-29 14:15:40|6012.63|6011.93|6012.51|6011.81|6012.63|6011.93|6012.51|6011.81|74
1732889750000|2024-11-29 14:15:50|6012.26|6011.56|6011.51|6010.81|6012.26|6011.56|6011.51|6010.81|175
1732889760000|2024-11-29 14:16:00|6011.76|6011.06|6012.01|6011.31|6012.01|6011.31|6011.63|6010.93|127
1732889770000|2024-11-29 14:16:10|6011.88|6011.18|6011.76|6011.06|6011.88|6011.18|6011.76|6011.06|39
1732889780000|2024-11-29 14:16:20|6012.01|6011.31|6012.51|6011.81|6012.51|6011.81|6012.01|6011.31|89
1732889790000|2024-11-29 14:16:30|||||||||15
1732889800000|2024-11-29 14:16:40|6012.63|6011.93|6012.76|6012.06|6013.01|6012.31|6012.63|6011.93|79
1732889810000|2024-11-29 14:16:50|6012.63|6011.93|6013.01|6012.31|6013.01|6012.31|6012.63|6011.93|97
1732889820000|2024-11-29 14:17:00|6012.76|6012.06|6013.01|6012.31|6013.01|6012.31|6012.76|6012.06|59
1732889830000|2024-11-29 14:17:10|6013.26|6012.56|6013.26|6012.56|6013.26|6012.56|6013.01|6012.31|126
1732889840000|2024-11-29 14:17:20|6013.38|6012.68|6013.51|6012.81|6013.76|6013.06|6013.26|6012.56|96
1732889850000|2024-11-29 14:17:30|6013.63|6012.93|6013.51|6012.81|6013.76|6013.06|6013.51|6012.81|63
1732889860000|2024-11-29 14:17:40|6013.26|6012.56|6013.51|6012.81|6013.51|6012.81|6013.26|6012.56|64
1732889870000|2024-11-29 14:17:50|6013.26|6012.56|6013.26|6012.56|6013.51|6012.81|6013.26|6012.56|14
1732889880000|2024-11-29 14:18:00|6013.38|6012.68|6012.76|6012.06|6013.38|6012.68|6012.76|6012.06|122
1732889890000|2024-11-29 14:18:10|6013.01|6012.31|6013.01|6012.31|6013.26|6012.56|6013.01|6012.31|167
1732889900000|2024-11-29 14:18:20|6013.13|6012.43|6013.01|6012.31|6013.13|6012.43|6013.01|6012.31|40
1732889910000|2024-11-29 14:18:30|||||||||27
1732889920000|2024-11-29 14:18:40|||||||||14
1732889930000|2024-11-29 14:18:50|6013.13|6012.43|6013.51|6012.81|6013.51|6012.81|6013.13|6012.43|20
1732889940000|2024-11-29 14:19:00|6013.38|6012.68|6013.51|6012.81|6013.51|6012.81|6013.38|6012.68|54
1732889950000|2024-11-29 14:19:10|6013.38|6012.68|6013.51|6012.81|6013.51|6012.81|6013.38|6012.68|11
1732889960000|2024-11-29 14:19:20|6013.38|6012.68|6013.51|6012.81|6013.51|6012.81|6013.38|6012.68|36
1732889970000|2024-11-29 14:19:30|6013.26|6012.56|6013.13|6012.43|6013.26|6012.56|6013.13|6012.43|68
1732889980000|2024-11-29 14:19:40|6013.01|6012.31|6013.13|6012.43|6013.26|6012.56|6013.01|6012.31|37
1732889990000|2024-11-29 14:19:50|6013.26|6012.56|6013.26|6012.56|6013.26|6012.56|6013.26|6012.56|65
1732890000000|2024-11-29 14:20:00|6013.13|6012.43|6013.26|6012.56|6013.26|6012.56|6013.01|6012.31|55
1732890010000|2024-11-29 14:20:10|6013.51|6012.81|6013.76|6013.06|6013.76|6013.06|6013.26|6012.56|93
1732890020000|2024-11-29 14:20:20|6013.88|6013.18|6013.76|6013.06|6014.01|6013.31|6013.76|6013.06|69
1732890030000|2024-11-29 14:20:30|6014.01|6013.31|6014.01|6013.31|6014.01|6013.31|6014.01|6013.31|17
1732890040000|2024-11-29 14:20:40|||||||||8
1732890050000|2024-11-29 14:20:50|||||||||4
1732890060000|2024-11-29 14:21:00|6013.88|6013.18|6013.76|6013.06|6014.01|6013.31|6013.76|6013.06|104
1732890070000|2024-11-29 14:21:10|6013.63|6012.93|6013.76|6013.06|6013.76|6013.06|6013.51|6012.81|51
1732890080000|2024-11-29 14:21:20|6013.63|6012.93|6013.76|6013.06|6013.76|6013.06|6013.63|6012.93|38
1732890090000|2024-11-29 14:21:30|6013.63|6012.93|6013.51|6012.81|6013.63|6012.93|6013.51|6012.81|24
1732890100000|2024-11-29 14:21:40|6013.63|6012.93|6013.51|6012.81|6013.63|6012.93|6013.51|6012.81|27
1732890110000|2024-11-29 14:21:50|||||||||6
1732890120000|2024-11-29 14:22:00|6013.38|6012.68|6013.26|6012.56|6013.38|6012.68|6013.26|6012.56|43
1732890130000|2024-11-29 14:22:10|6013.01|6012.31|6013.01|6012.31|6013.01|6012.31|6013.01|6012.31|28
1732890140000|2024-11-29 14:22:20|||||||||4
1732890150000|2024-11-29 14:22:30|6012.88|6012.18|6013.01|6012.31|6013.01|6012.31|6012.76|6012.06|92
1732890160000|2024-11-29 14:22:40|||||||||3
1732890170000|2024-11-29 14:22:50|||||||||5
1732890180000|2024-11-29 14:23:00|6013.26|6012.56|6013.26|6012.56|6013.26|6012.56|6013.26|6012.56|23
1732890190000|2024-11-29 14:23:10|6013.13|6012.43|6013.01|6012.31|6013.13|6012.43|6012.76|6012.06|114
1732890210000|2024-11-29 14:23:30|||||||||20
1732890220000|2024-11-29 14:23:40|||||||||1
1732890240000|2024-11-29 14:24:00|6012.88|6012.18|6013.01|6012.31|6013.01|6012.31|6012.76|6012.06|149
1732890250000|2024-11-29 14:24:10|6012.76|6012.06|6012.76|6012.06|6012.76|6012.06|6012.76|6012.06|38
1732890260000|2024-11-29 14:24:20|6012.88|6012.18|6013.01|6012.31|6013.01|6012.31|6012.88|6012.18|34
1732890270000|2024-11-29 14:24:30|6012.88|6012.18|6013.01|6012.31|6013.01|6012.31|6012.76|6012.06|137
1732890280000|2024-11-29 14:24:40|6012.88|6012.18|6012.76|6012.06|6013.01|6012.31|6012.76|6012.06|40
1732890290000|2024-11-29 14:24:50|6012.63|6011.93|6012.76|6012.06|6012.76|6012.06|6012.51|6011.81|148
1732890300000|2024-11-29 14:25:00|6012.63|6011.93|6012.01|6011.31|6012.63|6011.93|6011.51|6010.81|577
1732890310000|2024-11-29 14:25:10|6012.13|6011.43|6012.01|6011.31|6012.26|6011.56|6012.01|6011.31|103
1732890320000|2024-11-29 14:25:20|||||||||57
1732890330000|2024-11-29 14:25:30|6011.88|6011.18|6012.26|6011.56|6012.26|6011.56|6011.88|6011.18|85
1732890340000|2024-11-29 14:25:40|6012.76|6012.06|6012.76|6012.06|6012.76|6012.06|6012.51|6011.81|132
1732890350000|2024-11-29 14:25:50|6012.51|6011.81|6012.76|6012.06|6012.76|6012.06|6012.51|6011.81|35
1732890360000|2024-11-29 14:26:00|6012.88|6012.18|6013.26|6012.56|6013.26|6012.56|6012.88|6012.18|131
1732890370000|2024-11-29 14:26:10|6013.13|6012.43|6013.26|6012.56|6013.26|6012.56|6013.13|6012.43|91
1732890380000|2024-11-29 14:26:20|6013.13|6012.43|6013.26|6012.56|6013.38|6012.68|6013.13|6012.43|59
1732890390000|2024-11-29 14:26:30|6013.01|6012.31|6012.76|6012.06|6013.01|6012.31|6012.76|6012.06|67
1732890400000|2024-11-29 14:26:40|6012.88|6012.18|6011.88|6011.18|6013.01|6012.31|6011.76|6011.06|270
1732890410000|2024-11-29 14:26:50|6011.76|6011.06|6012.01|6011.31|6012.26|6011.56|6011.76|6011.06|108
1732890420000|2024-11-29 14:27:00|6011.88|6011.18|6012.01|6011.31|6012.01|6011.31|6011.76|6011.06|105
1732890430000|2024-11-29 14:27:10|6011.76|6011.06|6012.01|6011.31|6012.01|6011.31|6011.51|6010.81|90
1732890440000|2024-11-29 14:27:20|6011.88|6011.18|6012.26|6011.56|6012.26|6011.56|6011.76|6011.06|112
1732890450000|2024-11-29 14:27:30|6012.13|6011.43|6012.26|6011.56|6012.26|6011.56|6012.01|6011.31|61
1732890460000|2024-11-29 14:27:40|6012.13|6011.43|6011.76|6011.06|6012.13|6011.43|6011.51|6010.81|373
1732890470000|2024-11-29 14:27:50|6011.51|6010.81|6010.26|6009.56|6011.51|6010.81|6010.26|6009.56|439
1732890480000|2024-11-29 14:28:00|6010.51|6009.81|6011.13|6010.43|6011.26|6010.56|6010.26|6009.56|243
1732890490000|2024-11-29 14:28:10|6011.26|6010.56|6010.88|6010.18|6011.26|6010.56|6010.88|6010.18|207
1732890500000|2024-11-29 14:28:20|6010.76|6010.06|6010.51|6009.81|6010.76|6010.06|6010.51|6009.81|107
1732890510000|2024-11-29 14:28:30|6010.01|6009.31|6008.01|6007.31|6010.26|6009.56|6008.01|6007.31|608
1732890520000|2024-11-29 14:28:40|6008.26|6007.56|6006.51|6005.81|6008.26|6007.56|6006.51|6005.81|688
1732890530000|2024-11-29 14:28:50|6007.01|6006.31|6006.26|6005.56|6007.01|6006.31|6006.26|6005.56|455
1732890540000|2024-11-29 14:29:00|6006.51|6005.81|6006.26|6005.56|6006.76|6006.06|6006.26|6005.56|563
1732890550000|2024-11-29 14:29:10|6006.51|6005.81|6006.51|6005.81|6007.01|6006.31|6006.26|6005.56|448
1732890560000|2024-11-29 14:29:20|6006.26|6005.56|6006.01|6005.31|6006.51|6005.81|6006.01|6005.31|600
1732890570000|2024-11-29 14:29:30|6006.26|6005.56|6006.26|6005.56|6006.76|6006.06|6006.01|6005.31|372
1732890580000|2024-11-29 14:29:40|6006.01|6005.31|6005.51|6004.81|6006.38|6005.68|6005.51|6004.81|666
1732890590000|2024-11-29 14:29:50|6005.76|6005.06|6006.51|6005.81|6006.51|6005.81|6005.26|6004.56|1127
1732890600000|2024-11-29 14:30:00|6006.41|6005.91|6006.16|6005.66|6006.91|6006.41|6005.16|6004.66|4109
1732890610000|2024-11-29 14:30:10|6005.91|6005.41|6005.16|6004.66|6006.03|6005.53|6005.16|6004.66|1910
1732890620000|2024-11-29 14:30:20|6005.41|6004.91|6004.66|6004.16|6005.91|6005.41|6004.28|6003.78|1786
1732890630000|2024-11-29 14:30:30|6004.91|6004.41|6004.66|6004.16|6005.41|6004.91|6004.16|6003.66|1049
1732890640000|2024-11-29 14:30:40|6005.16|6004.66|6005.41|6004.91|6005.66|6005.16|6004.91|6004.41|918
1732890650000|2024-11-29 14:30:50|6004.91|6004.41|6004.66|6004.16|6005.41|6004.91|6004.66|6004.16|814
1732890660000|2024-11-29 14:31:00|6004.41|6003.91|6006.66|6006.16|6006.91|6006.41|6004.41|6003.91|1213
1732890670000|2024-11-29 14:31:10|6006.41|6005.91|6007.41|6006.91|6007.41|6006.91|6006.41|6005.91|776
1732890680000|2024-11-29 14:31:20|6007.16|6006.66|6007.66|6007.16|6007.91|6007.41|6006.66|6006.16|862
1732890690000|2024-11-29 14:31:30|6007.91|6007.41|6009.16|6008.66|6009.41|6008.91|6007.66|6007.16|828
1732890700000|2024-11-29 14:31:40|6008.91|6008.41|6008.91|6008.41|6009.91|6009.41|6008.66|6008.16|1223
1732890710000|2024-11-29 14:31:50|6009.16|6008.66|6007.66|6007.16|6009.66|6009.16|6007.41|6006.91|767
1732890720000|2024-11-29 14:32:00|6007.91|6007.41|6007.66|6007.16|6008.66|6008.16|6007.41|6006.91|957
1732890730000|2024-11-29 14:32:10|6007.41|6006.91|6008.16|6007.66|6008.41|6007.91|6007.41|6006.91|671
1732890740000|2024-11-29 14:32:20|6007.91|6007.41|6007.41|6006.91|6008.16|6007.66|6007.41|6006.91|544
1732890750000|2024-11-29 14:32:30|6007.28|6006.78|6009.16|6008.66|6009.16|6008.66|6007.16|6006.66|561
1732890760000|2024-11-29 14:32:40|6009.41|6008.91|6009.91|6009.41|6010.16|6009.66|6009.41|6008.91|726
1732890770000|2024-11-29 14:32:50|6010.03|6009.53|6009.91|6009.41|6010.41|6009.91|6009.66|6009.16|574
1732890780000|2024-11-29 14:33:00|6010.16|6009.66|6010.16|6009.66|6010.91|6010.41|6009.91|6009.41|628
1732890790000|2024-11-29 14:33:10|6009.91|6009.41|6009.91|6009.41|6010.41|6009.91|6009.66|6009.16|544
1732890800000|2024-11-29 14:33:20|6009.66|6009.16|6010.91|6010.41|6010.91|6010.41|6009.66|6009.16|599
1732890810000|2024-11-29 14:33:30|6010.66|6010.16|6010.16|6009.66|6011.16|6010.66|6010.16|6009.66|621
1732890820000|2024-11-29 14:33:40|6010.28|6009.78|6010.16|6009.66|6010.41|6009.91|6009.91|6009.41|512
1732890830000|2024-11-29 14:33:50|6010.28|6009.78|6008.91|6008.41|6010.41|6009.91|6008.66|6008.16|674
1732890840000|2024-11-29 14:34:00|6008.66|6008.16|6008.66|6008.16|6009.41|6008.91|6008.41|6007.91|540
1732890850000|2024-11-29 14:34:10|6008.41|6007.91|6008.41|6007.91|6008.66|6008.16|6008.16|6007.66|489
1732890860000|2024-11-29 14:34:20|6008.66|6008.16|6009.28|6008.78|6009.41|6008.91|6008.66|6008.16|413
1732890870000|2024-11-29 14:34:30|6009.41|6008.91|6009.41|6008.91|6009.66|6009.16|6008.66|6008.16|427
1732890880000|2024-11-29 14:34:40|6009.16|6008.66|6009.41|6008.91|6009.91|6009.41|6009.16|6008.66|375
1732890890000|2024-11-29 14:34:50|6009.16|6008.66|6009.66|6009.16|6009.66|6009.16|6009.16|6008.66|473
1732890900000|2024-11-29 14:35:00|6009.53|6009.03|6008.91|6008.41|6009.53|6009.03|6008.66|6008.16|869
1732890910000|2024-11-29 14:35:10|6008.66|6008.16|6009.41|6008.91|6009.41|6008.91|6008.66|6008.16|503
1732890920000|2024-11-29 14:35:20|6009.66|6009.16|6008.91|6008.41|6009.66|6009.16|6008.66|6008.16|437
1732890930000|2024-11-29 14:35:30|6008.66|6008.16|6009.16|6008.66|6009.91|6009.41|6008.66|6008.16|517
1732890940000|2024-11-29 14:35:40|6009.03|6008.53|6009.41|6008.91|6009.41|6008.91|6008.91|6008.41|283
1732890950000|2024-11-29 14:35:50|6009.66|6009.16|6008.91|6008.41|6009.66|6009.16|6008.66|6008.16|631
1732890960000|2024-11-29 14:36:00|6008.78|6008.28|6008.66|6008.16|6008.91|6008.41|6008.41|6007.91|651
1732890970000|2024-11-29 14:36:10|6008.91|6008.41|6008.91|6008.41|6009.16|6008.66|6008.66|6008.16|525
1732890980000|2024-11-29 14:36:20|6008.78|6008.28|6009.16|6008.66|6009.41|6008.91|6008.66|6008.16|339
1732890990000|2024-11-29 14:36:30|6008.91|6008.41|6010.78|6010.28|6010.78|6010.28|6008.91|6008.41|650
1732891000000|2024-11-29 14:36:40|6010.91|6010.41|6010.16|6009.66|6010.91|6010.41|6010.16|6009.66|544
1732891010000|2024-11-29 14:36:50|6010.41|6009.91|6010.66|6010.16|6011.16|6010.66|6010.41|6009.91|644
1732891020000|2024-11-29 14:37:00|6010.91|6010.41|6010.41|6009.91|6010.91|6010.41|6010.41|6009.91|682
1732891030000|2024-11-29 14:37:10|6010.66|6010.16|6011.16|6010.66|6011.41|6010.91|6010.66|6010.16|593
1732891040000|2024-11-29 14:37:20|6010.66|6010.16|6010.16|6009.66|6010.91|6010.41|6009.91|6009.41|713
1732891050000|2024-11-29 14:37:30|6010.41|6009.91|6010.66|6010.16|6010.78|6010.28|6010.16|6009.66|591
1732891060000|2024-11-29 14:37:40|6010.53|6010.03|6010.66|6010.16|6010.66|6010.16|6010.41|6009.91|319
1732891070000|2024-11-29 14:37:50|6010.78|6010.28|6011.03|6010.53|6011.16|6010.66|6010.66|6010.16|479
1732891080000|2024-11-29 14:38:00|6011.41|6010.91|6011.66|6011.16|6011.91|6011.41|6011.28|6010.78|546
1732891090000|2024-11-29 14:38:10|6011.91|6011.41|6011.16|6010.66|6011.91|6011.41|6010.91|6010.41|279
1732891100000|2024-11-29 14:38:20|6011.03|6010.53|6011.41|6010.91|6011.41|6010.91|6011.03|6010.53|362
1732891110000|2024-11-29 14:38:30|6011.66|6011.16|6011.91|6011.41|6011.91|6011.41|6011.66|6011.16|250
1732891120000|2024-11-29 14:38:40|6012.16|6011.66|6012.16|6011.66|6012.16|6011.66|6011.66|6011.16|334
1732891130000|2024-11-29 14:38:50|6011.91|6011.41|6011.91|6011.41|6012.16|6011.66|6011.66|6011.16|345
1732891140000|2024-11-29 14:39:00|6011.66|6011.16|6011.66|6011.16|6012.16|6011.66|6011.41|6010.91|589
1732891150000|2024-11-29 14:39:10|6011.91|6011.41|6012.41|6011.91|6012.66|6012.16|6011.41|6010.91|726
1732891160000|2024-11-29 14:39:20|6012.53|6012.03|6013.41|6012.91|6013.41|6012.91|6012.53|6012.03|437
1732891170000|2024-11-29 14:39:30|6013.16|6012.66|6013.41|6012.91|6013.91|6013.41|6013.16|6012.66|742
1732891180000|2024-11-29 14:39:40|6013.53|6013.03|6013.66|6013.16|6013.66|6013.16|6013.16|6012.66|453
1732891190000|2024-11-29 14:39:50|6013.41|6012.91|6013.66|6013.16|6013.66|6013.16|6013.41|6012.91|377
1732891200000|2024-11-29 14:40:00|6013.41|6012.91|6012.41|6011.91|6013.53|6013.03|6012.41|6011.91|719
1732891210000|2024-11-29 14:40:10|6012.66|6012.16|6013.16|6012.66|6013.41|6012.91|6012.66|6012.16|632
1732891220000|2024-11-29 14:40:20|6013.03|6012.53|6013.16|6012.66|6013.16|6012.66|6012.66|6012.16|384
1732891230000|2024-11-29 14:40:30|6013.03|6012.53|6013.41|6012.91|6013.41|6012.91|6012.91|6012.41|527
1732891240000|2024-11-29 14:40:40|6013.28|6012.78|6012.66|6012.16|6013.41|6012.91|6012.41|6011.91|362
1732891250000|2024-11-29 14:40:50|6012.91|6012.41|6012.41|6011.91|6013.28|6012.78|6012.41|6011.91|227
1732891260000|2024-11-29 14:41:00|6012.28|6011.78|6012.66|6012.16|6012.78|6012.28|6012.16|6011.66|437
1732891270000|2024-11-29 14:41:10|6012.41|6011.91|6012.41|6011.91|6012.66|6012.16|6012.16|6011.66|285
1732891280000|2024-11-29 14:41:20|6012.66|6012.16|6012.66|6012.16|6012.66|6012.16|6012.41|6011.91|395
1732891290000|2024-11-29 14:41:30|6012.41|6011.91|6012.41|6011.91|6012.66|6012.16|6012.16|6011.66|241
1732891300000|2024-11-29 14:41:40|6012.16|6011.66|6012.41|6011.91|6012.41|6011.91|6012.16|6011.66|242
1732891310000|2024-11-29 14:41:50|6012.66|6012.16|6012.66|6012.16|6012.91|6012.41|6012.41|6011.91|237
1732891320000|2024-11-29 14:42:00|6012.41|6011.91|6012.41|6011.91|6012.91|6012.41|6012.16|6011.66|410
1732891330000|2024-11-29 14:42:10|6012.66|6012.16|6012.16|6011.66|6012.66|6012.16|6012.16|6011.66|216
1732891340000|2024-11-29 14:42:20|6011.91|6011.41|6011.41|6010.91|6011.91|6011.41|6010.91|6010.41|501
1732891350000|2024-11-29 14:42:30|6011.66|6011.16|6010.66|6010.16|6011.66|6011.16|6010.66|6010.16|362
1732891360000|2024-11-29 14:42:40|6010.78|6010.28|6011.91|6011.41|6012.16|6011.66|6010.78|6010.28|360
1732891370000|2024-11-29 14:42:50|6012.03|6011.53|6012.41|6011.91|6012.66|6012.16|6011.91|6011.41|291
1732891380000|2024-11-29 14:43:00|6012.28|6011.78|6012.66|6012.16|6012.66|6012.16|6011.66|6011.16|407
1732891390000|2024-11-29 14:43:10|6012.41|6011.91|6012.41|6011.91|6012.41|6011.91|6012.16|6011.66|259
1732891400000|2024-11-29 14:43:20|6012.53|6012.03|6012.66|6012.16|6012.66|6012.16|6012.16|6011.66|193
1732891410000|2024-11-29 14:43:30|6012.78|6012.28|6012.91|6012.41|6013.16|6012.66|6012.16|6011.66|605
1732891420000|2024-11-29 14:43:40|6012.78|6012.28|6012.91|6012.41|6012.91|6012.41|6012.66|6012.16|205
1732891430000|2024-11-29 14:43:50|6012.66|6012.16|6013.41|6012.91|6013.66|6013.16|6012.66|6012.16|592
1732891440000|2024-11-29 14:44:00|6013.16|6012.66|6012.78|6012.28|6013.41|6012.91|6012.78|6012.28|221
1732891450000|2024-11-29 14:44:10|6012.91|6012.41|6012.41|6011.91|6012.91|6012.41|6012.16|6011.66|335
1732891460000|2024-11-29 14:44:20|6012.53|6012.03|6012.66|6012.16|6012.66|6012.16|6012.41|6011.91|255
1732891470000|2024-11-29 14:44:30|6012.91|6012.41|6012.66|6012.16|6013.16|6012.66|6012.41|6011.91|314
1732891480000|2024-11-29 14:44:40|6012.91|6012.41|6013.16|6012.66|6013.16|6012.66|6012.91|6012.41|341
1732891490000|2024-11-29 14:44:50|6012.91|6012.41|6013.91|6013.41|6013.91|6013.41|6012.91|6012.41|547
1732891500000|2024-11-29 14:45:00|6013.66|6013.16|6014.41|6013.91|6014.41|6013.91|6013.66|6013.16|774
1732891510000|2024-11-29 14:45:10|6014.16|6013.66|6013.41|6012.91|6014.16|6013.66|6013.41|6012.91|476
1732891520000|2024-11-29 14:45:20|6013.28|6012.78|6013.03|6012.53|6013.41|6012.91|6012.91|6012.41|520
1732891530000|2024-11-29 14:45:30|6012.91|6012.41|6013.16|6012.66|6013.41|6012.91|6012.66|6012.16|245
1732891540000|2024-11-29 14:45:40|6013.41|6012.91|6013.16|6012.66|6013.41|6012.91|6012.91|6012.41|343
1732891550000|2024-11-29 14:45:50|6013.28|6012.78|6013.91|6013.41|6013.91|6013.41|6013.16|6012.66|175
1732891560000|2024-11-29 14:46:00|6014.16|6013.66|6014.16|6013.66|6014.16|6013.66|6013.91|6013.41|184
1732891570000|2024-11-29 14:46:10|6014.28|6013.78|6014.53|6014.03|6014.53|6014.03|6014.16|6013.66|506
1732891580000|2024-11-29 14:46:20|6014.66|6014.16|6014.16|6013.66|6014.66|6014.16|6014.16|6013.66|240
1732891590000|2024-11-29 14:46:30|6013.91|6013.41|6014.66|6014.16|6014.66|6014.16|6013.91|6013.41|344
1732891600000|2024-11-29 14:46:40|6014.91|6014.41|6014.91|6014.41|6014.91|6014.41|6014.66|6014.16|311
1732891610000|2024-11-29 14:46:50|6014.78|6014.28|6015.41|6014.91|6015.41|6014.91|6014.78|6014.28|443
1732891620000|2024-11-29 14:47:00|6015.66|6015.16|6015.16|6014.66|6015.66|6015.16|6015.16|6014.66|383
1732891630000|2024-11-29 14:47:10|6015.41|6014.91|6015.41|6014.91|6015.41|6014.91|6015.16|6014.66|225
1732891640000|2024-11-29 14:47:20|6015.66|6015.16|6015.91|6015.41|6015.91|6015.41|6015.66|6015.16|224
1732891650000|2024-11-29 14:47:30|6015.66|6015.16|6015.66|6015.16|6015.91|6015.41|6015.66|6015.16|358
1732891660000|2024-11-29 14:47:40|6015.91|6015.41|6015.66|6015.16|6015.91|6015.41|6015.66|6015.16|254
1732891670000|2024-11-29 14:47:50|6015.91|6015.41|6015.16|6014.66|6015.91|6015.41|6015.16|6014.66|383
1732891680000|2024-11-29 14:48:00|6015.41|6014.91|6014.91|6014.41|6015.66|6015.16|6014.66|6014.16|613
1732891690000|2024-11-29 14:48:10|6014.41|6013.91|6013.66|6013.16|6014.66|6014.16|6013.16|6012.66|833
1732891700000|2024-11-29 14:48:20|6013.41|6012.91|6013.41|6012.91|6013.91|6013.41|6013.41|6012.91|317
1732891710000|2024-11-29 14:48:30|6013.16|6012.66|6012.66|6012.16|6013.28|6012.78|6012.41|6011.91|481
1732891720000|2024-11-29 14:48:40|6012.41|6011.91|6011.66|6011.16|6012.41|6011.91|6011.66|6011.16|595
1732891730000|2024-11-29 14:48:50|6011.91|6011.41|6011.91|6011.41|6011.91|6011.41|6011.41|6010.91|449
1732891740000|2024-11-29 14:49:00|6011.66|6011.16|6012.16|6011.66|6012.16|6011.66|6011.66|6011.16|519
1732891750000|2024-11-29 14:49:10|6012.28|6011.78|6012.16|6011.66|6012.41|6011.91|6011.91|6011.41|427
1732891760000|2024-11-29 14:49:20|6011.91|6011.41|6011.91|6011.41|6012.41|6011.91|6011.91|6011.41|357
1732891770000|2024-11-29 14:49:30|6011.66|6011.16|6012.41|6011.91|6012.41|6011.91|6011.66|6011.16|314
1732891780000|2024-11-29 14:49:40|6012.66|6012.16|6012.16|6011.66|6012.66|6012.16|6012.16|6011.66|405
1732891790000|2024-11-29 14:49:50|6011.66|6011.16|6012.66|6012.16|6012.66|6012.16|6011.66|6011.16|345
1732891800000|2024-11-29 14:50:00|6012.91|6012.41|6012.66|6012.16|6013.16|6012.66|6012.66|6012.16|454
1732891810000|2024-11-29 14:50:10|6012.91|6012.41|6013.16|6012.66|6013.41|6012.91|6012.66|6012.16|275
1732891820000|2024-11-29 14:50:20|6012.91|6012.41|6013.16|6012.66|6013.41|6012.91|6012.91|6012.41|287
1732891830000|2024-11-29 14:50:30|6013.41|6012.91|6014.16|6013.66|6014.16|6013.66|6013.28|6012.78|380
1732891840000|2024-11-29 14:50:40|6014.41|6013.91|6015.16|6014.66|6015.16|6014.66|6014.41|6013.91|379
1732891850000|2024-11-29 14:50:50|6014.91|6014.41|6015.16|6014.66|6015.16|6014.66|6014.91|6014.41|382
1732891860000|2024-11-29 14:51:00|6014.91|6014.41|6015.66|6015.16|6015.66|6015.16|6014.91|6014.41|484
1732891870000|2024-11-29 14:51:10|6015.41|6014.91|6015.41|6014.91|6015.41|6014.91|6015.41|6014.91|387
1732891880000|2024-11-29 14:51:20|6015.66|6015.16|6015.41|6014.91|6015.66|6015.16|6015.41|6014.91|147
1732891890000|2024-11-29 14:51:30|6015.66|6015.16|6015.66|6015.16|6015.66|6015.16|6015.66|6015.16|168
1732891900000|2024-11-29 14:51:40|6015.16|6014.66|6015.41|6014.91|6015.53|6015.03|6015.16|6014.66|397
1732891910000|2024-11-29 14:51:50|6015.28|6014.78|6015.66|6015.16|6015.91|6015.41|6015.16|6014.66|341
1732891920000|2024-11-29 14:52:00|6015.91|6015.41|6015.66|6015.16|6015.91|6015.41|6015.53|6015.03|795
1732891930000|2024-11-29 14:52:10|6015.53|6015.03|6015.66|6015.16|6015.78|6015.28|6015.53|6015.03|188
1732891940000|2024-11-29 14:52:20|6015.78|6015.28|6015.66|6015.16|6015.91|6015.41|6015.41|6014.91|279
1732891950000|2024-11-29 14:52:30|||||||||20
1732891960000|2024-11-29 14:52:40|6015.41|6014.91|6015.41|6014.91|6015.41|6014.91|6015.41|6014.91|127
1732891970000|2024-11-29 14:52:50|6015.66|6015.16|6015.66|6015.16|6015.91|6015.41|6015.66|6015.16|303
1732891980000|2024-11-29 14:53:00|6015.91|6015.41|6015.91|6015.41|6015.91|6015.41|6015.66|6015.16|215
1732891990000|2024-11-29 14:53:10|6015.78|6015.28|6016.16|6015.66|6016.16|6015.66|6015.66|6015.16|300
1732892000000|2024-11-29 14:53:20|6016.03|6015.53|6016.16|6015.66|6016.16|6015.66|6015.66|6015.16|280
1732892010000|2024-11-29 14:53:30|6015.91|6015.41|6015.91|6015.41|6015.91|6015.41|6015.91|6015.41|138
1732892020000|2024-11-29 14:53:40|6015.66|6015.16|6015.66|6015.16|6015.91|6015.41|6015.66|6015.16|392
1732892030000|2024-11-29 14:53:50|6015.53|6015.03|6015.66|6015.16|6015.66|6015.16|6015.41|6014.91|272
1732892040000|2024-11-29 14:54:00|6015.53|6015.03|6015.66|6015.16|6015.91|6015.41|6015.41|6014.91|372
1732892050000|2024-11-29 14:54:10|6015.91|6015.41|6016.16|6015.66|6016.16|6015.66|6015.91|6015.41|247
1732892060000|2024-11-29 14:54:20|6015.91|6015.41|6015.91|6015.41|6016.16|6015.66|6015.91|6015.41|286
1732892070000|2024-11-29 14:54:30|6016.03|6015.53|6015.66|6015.16|6016.16|6015.66|6015.66|6015.16|212
1732892080000|2024-11-29 14:54:40|6015.91|6015.41|6016.16|6015.66|6016.16|6015.66|6015.91|6015.41|205
1732892090000|2024-11-29 14:54:50|6016.28|6015.78|6016.41|6015.91|6016.41|6015.91|6016.16|6015.66|251
1732892100000|2024-11-29 14:55:00|6016.28|6015.78|6016.41|6015.91|6016.41|6015.91|6016.16|6015.66|404
1732892110000|2024-11-29 14:55:10|6016.16|6015.66|6016.41|6015.91|6016.66|6016.16|6016.16|6015.66|559
1732892120000|2024-11-29 14:55:20|6016.66|6016.16|6016.41|6015.91|6016.66|6016.16|6016.41|6015.91|251
1732892130000|2024-11-29 14:55:30|6016.16|6015.66|6016.66|6016.16|6016.66|6016.16|6016.16|6015.66|289
1732892140000|2024-11-29 14:55:40|6016.91|6016.41|6016.41|6015.91|6016.91|6016.41|6016.41|6015.91|304
1732892150000|2024-11-29 14:55:50|6016.66|6016.16|6016.41|6015.91|6016.66|6016.16|6016.16|6015.66|406
1732892160000|2024-11-29 14:56:00|6016.66|6016.16|6016.91|6016.41|6017.16|6016.66|6016.41|6015.91|382
1732892170000|2024-11-29 14:56:10|6016.66|6016.16|6017.16|6016.66|6017.16|6016.66|6016.66|6016.16|299
1732892180000|2024-11-29 14:56:20|6016.91|6016.41|6017.16|6016.66|6017.41|6016.91|6016.91|6016.41|360
1732892190000|2024-11-29 14:56:30|6016.91|6016.41|6016.66|6016.16|6016.91|6016.41|6016.66|6016.16|294
1732892200000|2024-11-29 14:56:40|6016.91|6016.41|6016.03|6015.53|6017.16|6016.66|6015.91|6015.41|1028
1732892210000|2024-11-29 14:56:50|6016.16|6015.66|6015.66|6015.16|6016.28|6015.78|6015.28|6014.78|1539
1732892220000|2024-11-29 14:57:00|6015.53|6015.03|6016.16|6015.66|6016.16|6015.66|6015.41|6014.91|634
1732892230000|2024-11-29 14:57:10|6016.28|6015.78|6016.41|6015.91|6016.41|6015.91|6016.16|6015.66|409
1732892240000|2024-11-29 14:57:20|6016.66|6016.16|6016.41|6015.91|6016.66|6016.16|6016.41|6015.91|239
1732892250000|2024-11-29 14:57:30|6016.53|6016.03|6016.66|6016.16|6016.66|6016.16|6016.41|6015.91|132
1732892260000|2024-11-29 14:57:40|6016.41|6015.91|6016.41|6015.91|6016.91|6016.41|6016.41|6015.91|498
1732892270000|2024-11-29 14:57:50|6016.53|6016.03|6016.53|6016.03|6016.66|6016.16|6016.41|6015.91|216
1732892280000|2024-11-29 14:58:00|6016.66|6016.16|6016.66|6016.16|6017.03|6016.53|6016.66|6016.16|366
1732892290000|2024-11-29 14:58:10|6016.91|6016.41|6016.91|6016.41|6017.16|6016.66|6016.91|6016.41|375
1732892300000|2024-11-29 14:58:20|6017.03|6016.53|6016.91|6016.41|6017.16|6016.66|6016.91|6016.41|78
1732892310000|2024-11-29 14:58:30|6017.03|6016.53|6016.91|6016.41|6017.03|6016.53|6016.66|6016.16|245
1732892320000|2024-11-29 14:58:40|6016.66|6016.16|6017.16|6016.66|6017.16|6016.66|6016.66|6016.16|510
1732892330000|2024-11-29 14:58:50|6016.91|6016.41|6016.66|6016.16|6016.91|6016.41|6016.66|6016.16|201
1732892340000|2024-11-29 14:59:00|6016.91|6016.41|6016.91|6016.41|6016.91|6016.41|6016.66|6016.16|451
1732892350000|2024-11-29 14:59:10|6017.16|6016.66|6017.91|6017.41|6017.91|6017.41|6017.16|6016.66|774
1732892360000|2024-11-29 14:59:20|6017.66|6017.16|6017.16|6016.66|6017.66|6017.16|6017.16|6016.66|456
1732892370000|2024-11-29 14:59:30|6017.41|6016.91|6017.66|6017.16|6017.66|6017.16|6017.16|6016.66|360
1732892380000|2024-11-29 14:59:40|6017.78|6017.28|6017.66|6017.16|6017.78|6017.28|6017.66|6017.16|255
1732892390000|2024-11-29 14:59:50|6017.78|6017.28|6017.91|6017.41|6017.91|6017.41|6017.66|6017.16|394
1732892400000|2024-11-29 15:00:00|6018.16|6017.66|6018.41|6017.91|6018.41|6017.91|6017.91|6017.41|1700
1732892410000|2024-11-29 15:00:10|6018.16|6017.66|6018.16|6017.66|6018.41|6017.91|6018.16|6017.66|585
1732892420000|2024-11-29 15:00:20|6017.91|6017.41|6018.66|6018.16|6018.66|6018.16|6017.66|6017.16|760
1732892430000|2024-11-29 15:00:30|6018.41|6017.91|6018.41|6017.91|6018.41|6017.91|6017.91|6017.41|319
1732892440000|2024-11-29 15:00:40|6018.66|6018.16|6018.78|6018.28|6018.91|6018.41|6018.66|6018.16|796
1732892450000|2024-11-29 15:00:50|6018.41|6017.91|6019.16|6018.66|6019.16|6018.66|6018.16|6017.66|1223
1732892460000|2024-11-29 15:01:00|6019.28|6018.78|6019.16|6018.66|6019.41|6018.91|6018.91|6018.41|836
1732892470000|2024-11-29 15:01:10|6019.03|6018.53|6019.16|6018.66|6019.16|6018.66|6018.91|6018.41|619
1732892480000|2024-11-29 15:01:20|6018.91|6018.41|6018.91|6018.41|6018.91|6018.41|6018.91|6018.41|157
1732892490000|2024-11-29 15:01:30|6019.03|6018.53|6018.66|6018.16|6019.03|6018.53|6018.66|6018.16|433
1732892500000|2024-11-29 15:01:40|6018.91|6018.41|6019.16|6018.66|6019.16|6018.66|6018.91|6018.41|507
1732892510000|2024-11-29 15:01:50|6019.28|6018.78|6019.66|6019.16|6019.66|6019.16|6019.16|6018.66|610
1732892520000|2024-11-29 15:02:00|6019.41|6018.91|6019.41|6018.91|6019.41|6018.91|6019.16|6018.66|462
1732892530000|2024-11-29 15:02:10|6019.28|6018.78|6019.41|6018.91|6019.41|6018.91|6019.16|6018.66|331
1732892540000|2024-11-29 15:02:20|6019.28|6018.78|6019.41|6018.91|6019.66|6019.16|6019.16|6018.66|627
1732892550000|2024-11-29 15:02:30|6019.28|6018.78|6018.91|6018.41|6019.41|6018.91|6018.91|6018.41|358
1732892560000|2024-11-29 15:02:40|6019.03|6018.53|6018.41|6017.91|6019.16|6018.66|6018.41|6017.91|623
1732892570000|2024-11-29 15:02:50|6018.66|6018.16|6019.66|6019.16|6019.66|6019.16|6018.66|6018.16|396
1732892580000|2024-11-29 15:03:00|6019.91|6019.41|6020.91|6020.41|6020.91|6020.41|6019.41|6018.91|1362
1732892590000|2024-11-29 15:03:10|6020.66|6020.16|6020.41|6019.91|6021.41|6020.91|6020.41|6019.91|1491
1732892600000|2024-11-29 15:03:20|6020.16|6019.66|6020.41|6019.91|6020.66|6020.16|6020.16|6019.66|727
1732892610000|2024-11-29 15:03:30|6020.66|6020.16|6020.41|6019.91|6020.66|6020.16|6020.16|6019.66|570
1732892620000|2024-11-29 15:03:40|6020.28|6019.78|6020.41|6019.91|6020.41|6019.91|6019.91|6019.41|656
1732892630000|2024-11-29 15:03:50|6020.28|6019.78|6020.16|6019.66|6020.41|6019.91|6019.91|6019.41|747
1732892640000|2024-11-29 15:04:00|6020.28|6019.78|6020.16|6019.66|6020.28|6019.78|6019.91|6019.41|286
1732892650000|2024-11-29 15:04:10|6019.91|6019.41|6020.16|6019.66|6020.16|6019.66|6019.91|6019.41|598
1732892660000|2024-11-29 15:04:20|6020.41|6019.91|6021.16|6020.66|6021.16|6020.66|6020.41|6019.91|781
1732892670000|2024-11-29 15:04:30|6021.03|6020.53|6020.91|6020.41|6021.03|6020.53|6020.41|6019.91|452
1732892680000|2024-11-29 15:04:40|6020.66|6020.16|6020.91|6020.41|6020.91|6020.41|6020.66|6020.16|276
1732892690000|2024-11-29 15:04:50|6020.66|6020.16|6020.91|6020.41|6020.91|6020.41|6020.41|6019.91|393
1732892700000|2024-11-29 15:05:00|6021.16|6020.66|6020.91|6020.41|6021.16|6020.66|6020.91|6020.41|845
1732892710000|2024-11-29 15:05:10|6021.03|6020.53|6021.16|6020.66|6021.16|6020.66|6020.91|6020.41|287
1732892720000|2024-11-29 15:05:20|6021.41|6020.91|6022.16|6021.66|6022.16|6021.66|6021.41|6020.91|1072
1732892730000|2024-11-29 15:05:30|6021.91|6021.41|6021.91|6021.41|6022.16|6021.66|6021.78|6021.28|437
1732892740000|2024-11-29 15:05:40|6022.16|6021.66|6022.16|6021.66|6022.16|6021.66|6021.91|6021.41|342
1732892750000|2024-11-29 15:05:50|6021.91|6021.41|6022.16|6021.66|6022.16|6021.66|6021.91|6021.41|423
1732892760000|2024-11-29 15:06:00|6022.41|6021.91|6022.66|6022.16|6022.66|6022.16|6022.41|6021.91|638
1732892770000|2024-11-29 15:06:10|6022.41|6021.91|6022.91|6022.41|6022.91|6022.41|6022.41|6021.91|754
1732892780000|2024-11-29 15:06:20|6022.66|6022.16|6022.66|6022.16|6022.66|6022.16|6022.41|6021.91|398
1732892790000|2024-11-29 15:06:30|6022.78|6022.28|6022.91|6022.41|6022.91|6022.41|6022.66|6022.16|422
1732892800000|2024-11-29 15:06:40|6023.16|6022.66|6023.16|6022.66|6023.41|6022.91|6022.91|6022.41|757
1732892810000|2024-11-29 15:06:50|6022.91|6022.41|6023.16|6022.66|6023.16|6022.66|6022.91|6022.41|246
1732892820000|2024-11-29 15:07:00|6023.66|6023.16|6024.41|6023.91|6024.41|6023.91|6023.41|6022.91|1481
1732892830000|2024-11-29 15:07:10|6024.66|6024.16|6024.66|6024.16|6025.16|6024.66|6024.41|6023.91|1951
1732892840000|2024-11-29 15:07:20|6024.41|6023.91|6023.66|6023.16|6024.91|6024.41|6023.66|6023.16|1274
1732892850000|2024-11-29 15:07:30|6023.91|6023.41|6023.16|6022.66|6023.91|6023.41|6023.16|6022.66|1033
1732892860000|2024-11-29 15:07:40|6023.28|6022.78|6023.66|6023.16|6023.91|6023.41|6023.28|6022.78|505
1732892870000|2024-11-29 15:07:50|6023.41|6022.91|6023.66|6023.16|6023.66|6023.16|6023.41|6022.91|199
1732892880000|2024-11-29 15:08:00|6023.41|6022.91|6023.66|6023.16|6023.91|6023.41|6023.41|6022.91|284
1732892890000|2024-11-29 15:08:10|6023.78|6023.28|6023.66|6023.16|6024.41|6023.91|6023.66|6023.16|933
1732892900000|2024-11-29 15:08:20|6023.41|6022.91|6023.41|6022.91|6023.41|6022.91|6023.16|6022.66|312
1732892910000|2024-11-29 15:08:30|6023.53|6023.03|6023.66|6023.16|6023.66|6023.16|6023.41|6022.91|749
1732892920000|2024-11-29 15:08:40|6023.78|6023.28|6023.78|6023.28|6023.91|6023.41|6023.66|6023.16|505
1732892930000|2024-11-29 15:08:50|6023.91|6023.41|6023.66|6023.16|6023.91|6023.41|6023.66|6023.16|300
1732892940000|2024-11-29 15:09:00|6023.41|6022.91|6022.16|6021.66|6023.41|6022.91|6022.16|6021.66|1236
1732892950000|2024-11-29 15:09:10|6021.91|6021.41|6022.91|6022.41|6022.91|6022.41|6021.91|6021.41|723
1732892960000|2024-11-29 15:09:20|6022.41|6021.91|6023.16|6022.66|6023.16|6022.66|6022.16|6021.66|630
1732892970000|2024-11-29 15:09:30|6022.91|6022.41|6022.66|6022.16|6022.91|6022.41|6022.66|6022.16|364
1732892980000|2024-11-29 15:09:40|6022.91|6022.41|6023.41|6022.91|6023.41|6022.91|6022.91|6022.41|389
1732892990000|2024-11-29 15:09:50|6023.16|6022.66|6023.41|6022.91|6023.41|6022.91|6023.16|6022.66|475
1732893000000|2024-11-29 15:10:00|6023.66|6023.16|6024.16|6023.66|6024.41|6023.91|6023.66|6023.16|800
1732893010000|2024-11-29 15:10:10|6024.41|6023.91|6023.91|6023.41|6024.66|6024.16|6023.91|6023.41|723
1732893020000|2024-11-29 15:10:20|6024.41|6023.91|6024.91|6024.41|6024.91|6024.41|6024.41|6023.91|605
1732893030000|2024-11-29 15:10:30|6025.16|6024.66|6024.91|6024.41|6025.41|6024.91|6024.91|6024.41|1578
1732893040000|2024-11-29 15:10:40|6025.16|6024.66|6025.16|6024.66|6025.41|6024.91|6025.16|6024.66|354
1732893050000|2024-11-29 15:10:50|||||||||190
1732893060000|2024-11-29 15:11:00|6025.41|6024.91|6025.16|6024.66|6025.41|6024.91|6025.16|6024.66|480
1732893070000|2024-11-29 15:11:10|6025.41|6024.91|6026.91|6026.41|6026.91|6026.41|6025.41|6024.91|1054
1732893080000|2024-11-29 15:11:20|6026.41|6025.91|6026.16|6025.66|6026.41|6025.91|6025.41|6024.91|1280
1732893090000|2024-11-29 15:11:30|6026.41|6025.91|6026.41|6025.91|6026.41|6025.91|6026.41|6025.91|342
1732893100000|2024-11-29 15:11:40|6026.66|6026.16|6026.66|6026.16|6026.91|6026.41|6026.16|6025.66|608
1732893110000|2024-11-29 15:11:50|6026.41|6025.91|6026.53|6026.03|6026.66|6026.16|6026.41|6025.91|600
1732893120000|2024-11-29 15:12:00|6026.66|6026.16|6026.16|6025.66|6026.66|6026.16|6026.16|6025.66|345
1732893130000|2024-11-29 15:12:10|6026.28|6025.78|6026.41|6025.91|6026.66|6026.16|6026.16|6025.66|305
1732893140000|2024-11-29 15:12:20|6026.28|6025.78|6026.41|6025.91|6026.41|6025.91|6026.16|6025.66|463
1732893150000|2024-11-29 15:12:30|6026.66|6026.16|6026.41|6025.91|6026.66|6026.16|6026.41|6025.91|348
1732893160000|2024-11-29 15:12:40|6026.16|6025.66|6025.66|6025.16|6026.28|6025.78|6025.66|6025.16|762
1732893170000|2024-11-29 15:12:50|6025.41|6024.91|6025.41|6024.91|6025.41|6024.91|6025.41|6024.91|520
1732893180000|2024-11-29 15:13:00|6025.66|6025.16|6026.41|6025.91|6026.66|6026.16|6025.41|6024.91|1260
1732893190000|2024-11-29 15:13:10|6026.66|6026.16|6026.91|6026.41|6026.91|6026.41|6026.41|6025.91|642
1732893200000|2024-11-29 15:13:20|6027.03|6026.53|6026.91|6026.41|6027.16|6026.66|6026.91|6026.41|427
1732893210000|2024-11-29 15:13:30|6026.66|6026.16|6027.16|6026.66|6027.41|6026.91|6026.66|6026.16|387
1732893220000|2024-11-29 15:13:40|6027.28|6026.78|6026.91|6026.41|6027.41|6026.91|6026.91|6026.41|469
1732893230000|2024-11-29 15:13:50|6027.16|6026.66|6026.16|6025.66|6027.16|6026.66|6026.16|6025.66|337
1732893240000|2024-11-29 15:14:00|6026.41|6025.91|6027.16|6026.66|6027.16|6026.66|6026.16|6025.66|480
1732893250000|2024-11-29 15:14:10|6026.91|6026.41|6027.41|6026.91|6027.66|6027.16|6026.91|6026.41|627
1732893260000|2024-11-29 15:14:20|6027.16|6026.66|6026.91|6026.41|6027.16|6026.66|6026.66|6026.16|489
1732893270000|2024-11-29 15:14:30|6026.66|6026.16|6026.41|6025.91|6026.91|6026.41|6026.41|6025.91|483
1732893280000|2024-11-29 15:14:40|6026.53|6026.03|6026.41|6025.91|6026.66|6026.16|6026.41|6025.91|887
1732893290000|2024-11-29 15:14:50|6026.66|6026.16|6026.91|6026.41|6026.91|6026.41|6026.66|6026.16|334
1732893300000|2024-11-29 15:15:00|6027.16|6026.66|6026.41|6025.91|6027.16|6026.66|6026.41|6025.91|753
1732893310000|2024-11-29 15:15:10|6026.66|6026.16|6026.66|6026.16|6026.66|6026.16|6026.41|6025.91|477
1732893320000|2024-11-29 15:15:20|6026.91|6026.41|6027.16|6026.66|6027.41|6026.91|6026.91|6026.41|508
1732893330000|2024-11-29 15:15:30|6026.91|6026.41|6027.16|6026.66|6027.41|6026.91|6026.66|6026.16|610
1732893340000|2024-11-29 15:15:40|6026.91|6026.41|6027.16|6026.66|6027.41|6026.91|6026.91|6026.41|442
1732893350000|2024-11-29 15:15:50|6027.28|6026.78|6027.16|6026.66|6027.28|6026.78|6027.16|6026.66|342
1732893360000|2024-11-29 15:16:00|6027.28|6026.78|6026.66|6026.16|6027.91|6027.41|6026.66|6026.16|1262
1732893370000|2024-11-29 15:16:10|6026.91|6026.41|6027.16|6026.66|6027.28|6026.78|6026.91|6026.41|478
1732893380000|2024-11-29 15:16:20|6026.91|6026.41|6026.91|6026.41|6027.16|6026.66|6026.91|6026.41|217
1732893390000|2024-11-29 15:16:30|6026.66|6026.16|6026.91|6026.41|6026.91|6026.41|6026.53|6026.03|587
1732893400000|2024-11-29 15:16:40|6027.16|6026.66|6027.41|6026.91|6027.41|6026.91|6027.16|6026.66|342
1732893410000|2024-11-29 15:16:50|6027.16|6026.66|6026.91|6026.41|6027.16|6026.66|6026.78|6026.28|369
1732893420000|2024-11-29 15:17:00|6027.16|6026.66|6027.03|6026.53|6027.16|6026.66|6026.66|6026.16|470
1732893430000|2024-11-29 15:17:10|6027.16|6026.66|6027.91|6027.41|6027.91|6027.41|6027.16|6026.66|446
1732893440000|2024-11-29 15:17:20|6027.66|6027.16|6027.91|6027.41|6027.91|6027.41|6027.66|6027.16|435
1732893450000|2024-11-29 15:17:30|6027.78|6027.28|6027.66|6027.16|6027.78|6027.28|6027.41|6026.91|277
1732893460000|2024-11-29 15:17:40|6027.41|6026.91|6027.91|6027.41|6027.91|6027.41|6027.41|6026.91|235
1732893470000|2024-11-29 15:17:50|6028.16|6027.66|6027.91|6027.41|6028.16|6027.66|6027.66|6027.16|204
1732893480000|2024-11-29 15:18:00|6028.16|6027.66|6028.03|6027.53|6028.41|6027.91|6027.91|6027.41|699
1732893490000|2024-11-29 15:18:10|6027.91|6027.41|6027.66|6027.16|6028.16|6027.66|6027.66|6027.16|272
1732893500000|2024-11-29 15:18:20|6027.91|6027.41|6027.66|6027.16|6028.16|6027.66|6027.66|6027.16|519
1732893510000|2024-11-29 15:18:30|6027.91|6027.41|6027.41|6026.91|6027.91|6027.41|6027.41|6026.91|229
1732893520000|2024-11-29 15:18:40|6027.66|6027.16|6027.16|6026.66|6027.66|6027.16|6027.16|6026.66|278
1732893530000|2024-11-29 15:18:50|6026.91|6026.41|6026.16|6025.66|6026.91|6026.41|6025.91|6025.41|586
1732893540000|2024-11-29 15:19:00|6026.41|6025.91|6026.16|6025.66|6026.66|6026.16|6026.16|6025.66|613
1732893550000|2024-11-29 15:19:10|6026.41|6025.91|6026.66|6026.16|6026.91|6026.41|6026.41|6025.91|681
1732893560000|2024-11-29 15:19:20|6026.78|6026.28|6027.16|6026.66|6027.16|6026.66|6026.78|6026.28|303
1732893570000|2024-11-29 15:19:30|6026.91|6026.41|6026.41|6025.91|6027.16|6026.66|6026.41|6025.91|363
1732893580000|2024-11-29 15:19:40|6026.53|6026.03|6026.66|6026.16|6026.66|6026.16|6026.41|6025.91|203
1732893590000|2024-11-29 15:19:50|6026.91|6026.41|6026.91|6026.41|6026.91|6026.41|6026.66|6026.16|284
1732893600000|2024-11-29 15:20:00|6026.78|6026.28|6026.91|6026.41|6027.16|6026.66|6026.78|6026.28|331
1732893610000|2024-11-29 15:20:10|6027.16|6026.66|6026.66|6026.16|6027.16|6026.66|6026.41|6025.91|344
1732893620000|2024-11-29 15:20:20|6026.78|6026.28|6026.91|6026.41|6027.16|6026.66|6026.78|6026.28|252
1732893630000|2024-11-29 15:20:30|6026.66|6026.16|6026.66|6026.16|6026.91|6026.41|6026.41|6025.91|516
1732893640000|2024-11-29 15:20:40|6026.41|6025.91|6025.91|6025.41|6026.41|6025.91|6025.66|6025.16|724
1732893650000|2024-11-29 15:20:50|6025.66|6025.16|6025.66|6025.16|6025.66|6025.16|6025.16|6024.66|362
1732893660000|2024-11-29 15:21:00|6025.91|6025.41|6025.91|6025.41|6026.16|6025.66|6025.66|6025.16|517
1732893670000|2024-11-29 15:21:10|6025.66|6025.16|6025.66|6025.16|6025.78|6025.28|6024.91|6024.41|779
1732893680000|2024-11-29 15:21:20|6025.41|6024.91|6025.41|6024.91|6025.66|6025.16|6025.28|6024.78|400
1732893690000|2024-11-29 15:21:30|6025.66|6025.16|6025.66|6025.16|6025.91|6025.41|6025.41|6024.91|429
1732893700000|2024-11-29 15:21:40|6025.91|6025.41|6025.91|6025.41|6026.16|6025.66|6025.91|6025.41|355
1732893710000|2024-11-29 15:21:50|6025.66|6025.16|6026.16|6025.66|6026.16|6025.66|6025.66|6025.16|485
1732893720000|2024-11-29 15:22:00|6026.03|6025.53|6025.41|6024.91|6026.03|6025.53|6025.41|6024.91|179
1732893730000|2024-11-29 15:22:10|6025.66|6025.16|6025.16|6024.66|6025.66|6025.16|6025.16|6024.66|375
1732893740000|2024-11-29 15:22:20|6024.91|6024.41|6025.16|6024.66|6025.16|6024.66|6024.66|6024.16|364
1732893750000|2024-11-29 15:22:30|6025.28|6024.78|6024.41|6023.91|6025.28|6024.78|6024.16|6023.66|521
1732893760000|2024-11-29 15:22:40|6024.16|6023.66|6023.91|6023.41|6024.41|6023.91|6023.91|6023.41|475
1732893770000|2024-11-29 15:22:50|6024.16|6023.66|6025.16|6024.66|6025.16|6024.66|6024.16|6023.66|392
1732893780000|2024-11-29 15:23:00|6025.41|6024.91|6025.78|6025.28|6025.91|6025.41|6025.41|6024.91|357
1732893790000|2024-11-29 15:23:10|6025.91|6025.41|6026.41|6025.91|6026.91|6026.41|6025.91|6025.41|681
1732893800000|2024-11-29 15:23:20|6026.66|6026.16|6026.16|6025.66|6026.66|6026.16|6026.16|6025.66|383
1732893810000|2024-11-29 15:23:30|6026.03|6025.53|6026.41|6025.91|6026.41|6025.91|6025.66|6025.16|216
1732893820000|2024-11-29 15:23:40|6026.16|6025.66|6026.66|6026.16|6026.66|6026.16|6026.16|6025.66|679
1732893830000|2024-11-29 15:23:50|6026.41|6025.91|6026.41|6025.91|6026.66|6026.16|6026.16|6025.66|398
1732893840000|2024-11-29 15:24:00|6026.16|6025.66|6026.16|6025.66|6026.41|6025.91|6026.16|6025.66|152
1732893850000|2024-11-29 15:24:10|6025.91|6025.41|6026.66|6026.16|6026.66|6026.16|6025.78|6025.28|476
1732893860000|2024-11-29 15:24:20|6026.78|6026.28|6026.41|6025.91|6026.78|6026.28|6026.41|6025.91|196
1732893870000|2024-11-29 15:24:30|6026.53|6026.03|6026.41|6025.91|6026.66|6026.16|6026.41|6025.91|202
1732893880000|2024-11-29 15:24:40|6026.16|6025.66|6025.91|6025.41|6026.16|6025.66|6025.91|6025.41|185
1732893890000|2024-11-29 15:24:50|6026.03|6025.53|6025.91|6025.41|6026.16|6025.66|6025.66|6025.16|311
1732893900000|2024-11-29 15:25:00|6026.16|6025.66|6025.66|6025.16|6026.53|6026.03|6025.66|6025.16|719
1732893910000|2024-11-29 15:25:10|6025.78|6025.28|6025.16|6024.66|6026.16|6025.66|6025.16|6024.66|288
1732893920000|2024-11-29 15:25:20|6025.41|6024.91|6026.16|6025.66|6026.16|6025.66|6025.16|6024.66|365
1732893930000|2024-11-29 15:25:30|6026.41|6025.91|6025.91|6025.41|6026.41|6025.91|6025.91|6025.41|228
1732893940000|2024-11-29 15:25:40|6025.78|6025.28|6025.66|6025.16|6026.16|6025.66|6025.66|6025.16|329
1732893950000|2024-11-29 15:25:50|6025.53|6025.03|6025.91|6025.41|6025.91|6025.41|6025.41|6024.91|307
1732893960000|2024-11-29 15:26:00|6026.16|6025.66|6024.91|6024.41|6026.16|6025.66|6024.91|6024.41|469
1732893970000|2024-11-29 15:26:10|6025.16|6024.66|6024.91|6024.41|6025.41|6024.91|6024.91|6024.41|475
1732893980000|2024-11-29 15:26:20|6024.66|6024.16|6024.41|6023.91|6024.78|6024.28|6024.16|6023.66|576
1732893990000|2024-11-29 15:26:30|6024.66|6024.16|6023.91|6023.41|6024.66|6024.16|6023.91|6023.41|258
1732894000000|2024-11-29 15:26:40|6023.78|6023.28|6023.66|6023.16|6023.78|6023.28|6023.16|6022.66|414
1732894010000|2024-11-29 15:26:50|6023.78|6023.28|6023.91|6023.41|6023.91|6023.41|6023.28|6022.78|307
1732894020000|2024-11-29 15:27:00|6023.66|6023.16|6023.66|6023.16|6023.66|6023.16|6023.41|6022.91|484
1732894030000|2024-11-29 15:27:10|6023.78|6023.28|6024.16|6023.66|6024.41|6023.91|6023.41|6022.91|438
1732894040000|2024-11-29 15:27:20|6023.91|6023.41|6024.16|6023.66|6024.16|6023.66|6023.91|6023.41|115
1732894050000|2024-11-29 15:27:30|6024.28|6023.78|6024.66|6024.16|6024.66|6024.16|6024.16|6023.66|285
1732894060000|2024-11-29 15:27:40|6024.78|6024.28|6025.16|6024.66|6025.16|6024.66|6024.78|6024.28|301
1732894070000|2024-11-29 15:27:50|6024.91|6024.41|6024.66|6024.16|6024.91|6024.41|6024.41|6023.91|210
1732894080000|2024-11-29 15:28:00|6024.91|6024.41|6025.41|6024.91|6025.41|6024.91|6024.91|6024.41|379
1732894090000|2024-11-29 15:28:10|6025.53|6025.03|6024.91|6024.41|6025.53|6025.03|6024.91|6024.41|458
1732894100000|2024-11-29 15:28:20|6024.78|6024.28|6025.41|6024.91|6025.41|6024.91|6024.53|6024.03|222
1732894110000|2024-11-29 15:28:30|6025.28|6024.78|6025.16|6024.66|6025.41|6024.91|6025.16|6024.66|192
1732894120000|2024-11-29 15:28:40|6025.41|6024.91|6025.66|6025.16|6025.66|6025.16|6025.41|6024.91|260
1732894130000|2024-11-29 15:28:50|6025.91|6025.41|6025.91|6025.41|6025.91|6025.41|6025.66|6025.16|179
1732894140000|2024-11-29 15:29:00|6026.16|6025.66|6025.91|6025.41|6026.16|6025.66|6025.91|6025.41|683
1732894150000|2024-11-29 15:29:10|6026.16|6025.66|6026.16|6025.66|6026.41|6025.91|6025.91|6025.41|181
1732894160000|2024-11-29 15:29:20|6025.91|6025.41|6025.66|6025.16|6025.91|6025.41|6025.66|6025.16|199
1732894170000|2024-11-29 15:29:30|6025.78|6025.28|6025.16|6024.66|6025.91|6025.41|6025.16|6024.66|356
1732894180000|2024-11-29 15:29:40|6024.91|6024.41|6025.41|6024.91|6025.53|6025.03|6024.91|6024.41|376
1732894190000|2024-11-29 15:29:50|6025.53|6025.03|6025.41|6024.91|6025.53|6025.03|6025.16|6024.66|210
1732894200000|2024-11-29 15:30:00|6025.66|6025.16|6025.91|6025.41|6025.91|6025.41|6025.41|6024.91|232
1732894210000|2024-11-29 15:30:10|6025.66|6025.16|6026.41|6025.91|6026.41|6025.91|6025.41|6024.91|355
1732894220000|2024-11-29 15:30:20|6026.28|6025.78|6026.41|6025.91|6026.66|6026.16|6026.16|6025.66|510
1732894230000|2024-11-29 15:30:30|6026.66|6026.16|6026.66|6026.16|6026.66|6026.16|6026.41|6025.91|279
1732894240000|2024-11-29 15:30:40|6026.78|6026.28|6026.53|6026.03|6026.78|6026.28|6026.16|6025.66|461
1732894250000|2024-11-29 15:30:50|6026.41|6025.91|6026.16|6025.66|6026.66|6026.16|6026.16|6025.66|183
1732894260000|2024-11-29 15:31:00|6026.41|6025.91|6026.16|6025.66|6026.41|6025.91|6026.16|6025.66|244
1732894270000|2024-11-29 15:31:10|6026.41|6025.91|6026.28|6025.78|6026.66|6026.16|6026.16|6025.66|202
1732894280000|2024-11-29 15:31:20|6026.41|6025.91|6026.41|6025.91|6026.41|6025.91|6026.41|6025.91|88
1732894290000|2024-11-29 15:31:30|6026.66|6026.16|6026.66|6026.16|6026.66|6026.16|6026.41|6025.91|99
1732894300000|2024-11-29 15:31:40|||||||||126
1732894310000|2024-11-29 15:31:50|||||||||112
1732894320000|2024-11-29 15:32:00|6026.41|6025.91|6026.91|6026.41|6026.91|6026.41|6026.41|6025.91|553
1732894330000|2024-11-29 15:32:10|6027.16|6026.66|6026.91|6026.41|6027.16|6026.66|6026.66|6026.16|340
1732894340000|2024-11-29 15:32:20|6026.66|6026.16|6026.66|6026.16|6026.66|6026.16|6026.16|6025.66|479
1732894350000|2024-11-29 15:32:30|6026.53|6026.03|6026.66|6026.16|6026.66|6026.16|6026.41|6025.91|156
1732894360000|2024-11-29 15:32:40|6026.41|6025.91|6026.91|6026.41|6026.91|6026.41|6026.41|6025.91|344
1732894370000|2024-11-29 15:32:50|6026.66|6026.16|6026.91|6026.41|6026.91|6026.41|6026.66|6026.16|600
1732894380000|2024-11-29 15:33:00|6026.78|6026.28|6026.41|6025.91|6026.78|6026.28|6026.41|6025.91|480
1732894390000|2024-11-29 15:33:10|6026.66|6026.16|6026.66|6026.16|6026.91|6026.41|6026.41|6025.91|357
1732894400000|2024-11-29 15:33:20|6026.91|6026.41|6027.41|6026.91|6027.41|6026.91|6026.66|6026.16|271
1732894410000|2024-11-29 15:33:30|6027.66|6027.16|6027.66|6027.16|6027.66|6027.16|6027.66|6027.16|302
1732894420000|2024-11-29 15:33:40|6027.41|6026.91|6027.66|6027.16|6027.66|6027.16|6027.41|6026.91|214
1732894430000|2024-11-29 15:33:50|6027.78|6027.28|6027.16|6026.66|6027.78|6027.28|6027.16|6026.66|392
1732894440000|2024-11-29 15:34:00|6027.41|6026.91|6026.66|6026.16|6027.41|6026.91|6026.66|6026.16|391
1732894450000|2024-11-29 15:34:10|6026.91|6026.41|6026.66|6026.16|6026.91|6026.41|6026.41|6025.91|261
1732894460000|2024-11-29 15:34:20|6026.91|6026.41|6026.91|6026.41|6027.16|6026.66|6026.66|6026.16|334
1732894470000|2024-11-29 15:34:30|6026.66|6026.16|6027.16|6026.66|6027.16|6026.66|6026.66|6026.16|135
1732894480000|2024-11-29 15:34:40|6026.91|6026.41|6027.66|6027.16|6027.66|6027.16|6026.91|6026.41|398
1732894490000|2024-11-29 15:34:50|6027.41|6026.91|6027.66|6027.16|6027.66|6027.16|6027.41|6026.91|180
1732894500000|2024-11-29 15:35:00|6027.41|6026.91|6027.41|6026.91|6027.66|6027.16|6027.41|6026.91|114
1732894510000|2024-11-29 15:35:10|6027.53|6027.03|6027.41|6026.91|6027.66|6027.16|6027.41|6026.91|119
1732894520000|2024-11-29 15:35:20|6027.16|6026.66|6026.16|6025.66|6027.16|6026.66|6026.16|6025.66|578
1732894530000|2024-11-29 15:35:30|6025.91|6025.41|6025.91|6025.41|6025.91|6025.41|6025.66|6025.16|369
1732894540000|2024-11-29 15:35:40|6025.66|6025.16|6026.16|6025.66|6026.41|6025.91|6025.66|6025.16|256
1732894550000|2024-11-29 15:35:50|6026.41|6025.91|6026.78|6026.28|6026.78|6026.28|6026.16|6025.66|110
1732894560000|2024-11-29 15:36:00|6026.91|6026.41|6026.91|6026.41|6027.16|6026.66|6026.91|6026.41|302
1732894570000|2024-11-29 15:36:10|6026.66|6026.16|6027.16|6026.66|6027.16|6026.66|6026.66|6026.16|346
1732894580000|2024-11-29 15:36:20|6027.03|6026.53|6027.16|6026.66|6027.16|6026.66|6026.91|6026.41|273
1732894590000|2024-11-29 15:36:30|6027.03|6026.53|6026.91|6026.41|6027.03|6026.53|6026.66|6026.16|248
1732894600000|2024-11-29 15:36:40|6027.16|6026.66|6027.53|6027.03|6027.66|6027.16|6027.16|6026.66|439
1732894610000|2024-11-29 15:36:50|6027.41|6026.91|6027.91|6027.41|6027.91|6027.41|6027.41|6026.91|310
1732894620000|2024-11-29 15:37:00|6028.16|6027.66|6027.91|6027.41|6028.16|6027.66|6027.91|6027.41|291
1732894630000|2024-11-29 15:37:10|||||||||98
1732894640000|2024-11-29 15:37:20|6028.03|6027.53|6028.41|6027.91|6028.41|6027.91|6027.91|6027.41|496
1732894650000|2024-11-29 15:37:30|6028.53|6028.03|6028.66|6028.16|6029.41|6028.91|6028.53|6028.03|986
1732894660000|2024-11-29 15:37:40|6028.78|6028.28|6028.66|6028.16|6028.78|6028.28|6028.66|6028.16|270
1732894670000|2024-11-29 15:37:50|6028.78|6028.28|6028.91|6028.41|6028.91|6028.41|6028.66|6028.16|118
1732894680000|2024-11-29 15:38:00|6029.03|6028.53|6029.66|6029.16|6029.91|6029.41|6029.03|6028.53|668
1732894690000|2024-11-29 15:38:10|6029.41|6028.91|6029.66|6029.16|6029.66|6029.16|6029.41|6028.91|186
1732894700000|2024-11-29 15:38:20|6029.91|6029.41|6028.91|6028.41|6029.91|6029.41|6028.91|6028.41|811
1732894710000|2024-11-29 15:38:30|6028.66|6028.16|6028.16|6027.66|6028.66|6028.16|6028.16|6027.66|377
1732894720000|2024-11-29 15:38:40|6028.41|6027.91|6028.41|6027.91|6028.66|6028.16|6028.16|6027.66|325
1732894730000|2024-11-29 15:38:50|6028.16|6027.66|6028.41|6027.91|6028.41|6027.91|6028.16|6027.66|138
1732894740000|2024-11-29 15:39:00|6028.66|6028.16|6028.41|6027.91|6028.66|6028.16|6028.16|6027.66|367
1732894750000|2024-11-29 15:39:10|6028.28|6027.78|6028.66|6028.16|6028.66|6028.16|6028.28|6027.78|354
1732894760000|2024-11-29 15:39:20|6028.41|6027.91|6028.66|6028.16|6028.91|6028.41|6028.41|6027.91|290
1732894770000|2024-11-29 15:39:30|6028.91|6028.41|6028.66|6028.16|6028.91|6028.41|6028.41|6027.91|93
1732894780000|2024-11-29 15:39:40|6028.91|6028.41|6028.91|6028.41|6028.91|6028.41|6028.66|6028.16|158
1732894790000|2024-11-29 15:39:50|6029.16|6028.66|6028.91|6028.41|6029.16|6028.66|6028.91|6028.41|180
1732894800000|2024-11-29 15:40:00|6028.78|6028.28|6028.91|6028.41|6028.91|6028.41|6028.66|6028.16|400
1732894810000|2024-11-29 15:40:10|6028.78|6028.28|6029.16|6028.66|6029.16|6028.66|6028.66|6028.16|249
1732894820000|2024-11-29 15:40:20|6029.28|6028.78|6029.41|6028.91|6029.41|6028.91|6028.91|6028.41|347
1732894830000|2024-11-29 15:40:30|6029.16|6028.66|6029.41|6028.91|6029.41|6028.91|6029.16|6028.66|215
1732894840000|2024-11-29 15:40:40|6029.16|6028.66|6028.66|6028.16|6029.41|6028.91|6028.16|6027.66|793
1732894850000|2024-11-29 15:40:50|6028.53|6028.03|6028.41|6027.91|6028.66|6028.16|6028.16|6027.66|292
1732894860000|2024-11-29 15:41:00|6028.28|6027.78|6028.41|6027.91|6028.66|6028.16|6027.91|6027.41|529
1732894870000|2024-11-29 15:41:10|6028.16|6027.66|6028.41|6027.91|6028.41|6027.91|6028.16|6027.66|157
1732894880000|2024-11-29 15:41:20|6028.53|6028.03|6028.91|6028.41|6028.91|6028.41|6028.53|6028.03|97
1732894890000|2024-11-29 15:41:30|||||||||113
1732894900000|2024-11-29 15:41:40|6028.66|6028.16|6028.66|6028.16|6028.66|6028.16|6028.66|6028.16|251
1732894910000|2024-11-29 15:41:50|6028.78|6028.28|6028.66|6028.16|6028.91|6028.41|6028.66|6028.16|327
1732894920000|2024-11-29 15:42:00|6028.91|6028.41|6027.66|6027.16|6028.91|6028.41|6027.41|6026.91|532
1732894930000|2024-11-29 15:42:10|6027.91|6027.41|6028.16|6027.66|6028.16|6027.66|6027.91|6027.41|176
1732894940000|2024-11-29 15:42:20|||||||||219
1732894950000|2024-11-29 15:42:30|6028.41|6027.91|6028.41|6027.91|6028.66|6028.16|6028.41|6027.91|255
1732894960000|2024-11-29 15:42:40|6028.66|6028.16|6028.66|6028.16|6028.66|6028.16|6028.66|6028.16|73
1732894970000|2024-11-29 15:42:50|6028.41|6027.91|6028.66|6028.16|6028.66|6028.16|6028.41|6027.91|160
1732894980000|2024-11-29 15:43:00|6028.78|6028.28|6028.66|6028.16|6028.78|6028.28|6028.66|6028.16|98
1732894990000|2024-11-29 15:43:10|6028.91|6028.41|6029.66|6029.16|6029.66|6029.16|6028.91|6028.41|557
1732895000000|2024-11-29 15:43:20|6029.91|6029.41|6029.41|6028.91|6029.91|6029.41|6029.41|6028.91|1195
1732895010000|2024-11-29 15:43:30|6029.53|6029.03|6029.41|6028.91|6029.53|6029.03|6029.41|6028.91|63
1732895020000|2024-11-29 15:43:40|6029.16|6028.66|6029.16|6028.66|6029.16|6028.66|6028.91|6028.41|532
1732895030000|2024-11-29 15:43:50|6029.41|6028.91|6028.91|6028.41|6029.41|6028.91|6028.91|6028.41|214
1732895040000|2024-11-29 15:44:00|6028.66|6028.16|6028.91|6028.41|6028.91|6028.41|6028.66|6028.16|286
1732895050000|2024-11-29 15:44:10|6029.16|6028.66|6028.41|6027.91|6029.16|6028.66|6028.41|6027.91|376
1732895060000|2024-11-29 15:44:20|6028.16|6027.66|6028.16|6027.66|6028.16|6027.66|6027.91|6027.41|305
1732895070000|2024-11-29 15:44:30|6028.28|6027.78|6028.16|6027.66|6028.41|6027.91|6028.16|6027.66|267
1732895080000|2024-11-29 15:44:40|6028.41|6027.91|6027.66|6027.16|6028.41|6027.91|6027.66|6027.16|289
1732895090000|2024-11-29 15:44:50|6027.78|6027.28|6027.66|6027.16|6028.16|6027.66|6027.41|6026.91|239
1732895100000|2024-11-29 15:45:00|6027.41|6026.91|6027.16|6026.66|6027.66|6027.16|6027.16|6026.66|629
1732895110000|2024-11-29 15:45:10|6027.03|6026.53|6026.66|6026.16|6027.16|6026.66|6026.66|6026.16|543
1732895120000|2024-11-29 15:45:20|6026.91|6026.41|6027.41|6026.91|6027.41|6026.91|6026.91|6026.41|373
1732895130000|2024-11-29 15:45:30|6027.53|6027.03|6028.16|6027.66|6028.16|6027.66|6027.41|6026.91|413
1732895140000|2024-11-29 15:45:40|6027.91|6027.41|6027.66|6027.16|6028.16|6027.66|6027.66|6027.16|486
1732895150000|2024-11-29 15:45:50|6027.78|6027.28|6027.91|6027.41|6028.03|6027.53|6027.66|6027.16|152
1732895160000|2024-11-29 15:46:00|6028.16|6027.66|6027.41|6026.91|6028.16|6027.66|6027.41|6026.91|305
1732895170000|2024-11-29 15:46:10|6027.16|6026.66|6026.91|6026.41|6027.41|6026.91|6026.66|6026.16|251
1732895180000|2024-11-29 15:46:20|6026.66|6026.16|6026.91|6026.41|6027.03|6026.53|6026.66|6026.16|168
1732895190000|2024-11-29 15:46:30|6027.16|6026.66|6026.91|6026.41|6027.16|6026.66|6026.91|6026.41|147
1732895200000|2024-11-29 15:46:40|6027.03|6026.53|6027.16|6026.66|6027.16|6026.66|6027.03|6026.53|55
1732895210000|2024-11-29 15:46:50|6026.91|6026.41|6026.41|6025.91|6026.91|6026.41|6026.16|6025.66|567
1732895220000|2024-11-29 15:47:00|6026.66|6026.16|6026.91|6026.41|6027.16|6026.66|6026.66|6026.16|291
1732895230000|2024-11-29 15:47:10|6027.16|6026.66|6026.16|6025.66|6027.16|6026.66|6026.16|6025.66|224
1732895240000|2024-11-29 15:47:20|6025.91|6025.41|6025.91|6025.41|6026.16|6025.66|6025.66|6025.16|705
1732895250000|2024-11-29 15:47:30|6026.41|6025.91|6025.91|6025.41|6026.41|6025.91|6025.91|6025.41|285
1732895260000|2024-11-29 15:47:40|6026.16|6025.66|6026.53|6026.03|6026.53|6026.03|6025.91|6025.41|237
1732895270000|2024-11-29 15:47:50|6026.66|6026.16|6026.16|6025.66|6026.66|6026.16|6025.91|6025.41|267
1732895280000|2024-11-29 15:48:00|6026.41|6025.91|6026.91|6026.41|6026.91|6026.41|6026.41|6025.91|283
1732895290000|2024-11-29 15:48:10|6026.66|6026.16|6026.66|6026.16|6026.91|6026.41|6026.41|6025.91|271
1732895300000|2024-11-29 15:48:20|6026.78|6026.28|6026.41|6025.91|6026.78|6026.28|6026.41|6025.91|147
1732895310000|2024-11-29 15:48:30|6026.16|6025.66|6025.91|6025.41|6026.41|6025.91|6025.91|6025.41|247
1732895320000|2024-11-29 15:48:40|6025.78|6025.28|6025.66|6025.16|6026.03|6025.53|6025.66|6025.16|341
1732895330000|2024-11-29 15:48:50|||||||||147
1732895340000|2024-11-29 15:49:00|6025.91|6025.41|6025.66|6025.16|6025.91|6025.41|6025.66|6025.16|228
1732895350000|2024-11-29 15:49:10|6025.78|6025.28|6025.66|6025.16|6025.91|6025.41|6025.41|6024.91|333
1732895360000|2024-11-29 15:49:20|6025.91|6025.41|6026.16|6025.66|6026.16|6025.66|6025.91|6025.41|295
1732895370000|2024-11-29 15:49:30|6025.91|6025.41|6025.91|6025.41|6025.91|6025.41|6025.91|6025.41|44
1732895380000|2024-11-29 15:49:40|6025.78|6025.28|6025.66|6025.16|6025.78|6025.28|6025.41|6024.91|288
1732895390000|2024-11-29 15:49:50|6025.91|6025.41|6026.41|6025.91|6026.41|6025.91|6025.78|6025.28|327
1732895400000|2024-11-29 15:50:00|6026.28|6025.78|6026.41|6025.91|6026.41|6025.91|6025.66|6025.16|444
1732895410000|2024-11-29 15:50:10|6026.16|6025.66|6026.66|6026.16|6026.66|6026.16|6026.16|6025.66|221
1732895420000|2024-11-29 15:50:20|6026.41|6025.91|6026.41|6025.91|6026.66|6026.16|6026.41|6025.91|291
1732895430000|2024-11-29 15:50:30|6026.28|6025.78|6026.66|6026.16|6026.91|6026.41|6026.28|6025.78|267
1732895440000|2024-11-29 15:50:40|6026.41|6025.91|6025.66|6025.16|6026.41|6025.91|6025.41|6024.91|406
1732895450000|2024-11-29 15:50:50|6025.91|6025.41|6025.91|6025.41|6025.91|6025.41|6025.78|6025.28|250
1732895460000|2024-11-29 15:51:00|6025.66|6025.16|6026.41|6025.91|6026.41|6025.91|6025.66|6025.16|256
1732895470000|2024-11-29 15:51:10|6026.66|6026.16|6026.41|6025.91|6026.66|6026.16|6026.41|6025.91|200
1732895480000|2024-11-29 15:51:20|6026.53|6026.03|6026.91|6026.41|6026.91|6026.41|6026.41|6025.91|177
1732895490000|2024-11-29 15:51:30|6027.16|6026.66|6027.16|6026.66|6027.41|6026.91|6027.16|6026.66|243
1732895500000|2024-11-29 15:51:40|6026.91|6026.41|6027.16|6026.66|6027.16|6026.66|6026.78|6026.28|186
1732895510000|2024-11-29 15:51:50|||||||||88
1732895520000|2024-11-29 15:52:00|6027.28|6026.78|6027.16|6026.66|6027.41|6026.91|6027.16|6026.66|230
1732895530000|2024-11-29 15:52:10|6026.91|6026.41|6027.16|6026.66|6027.16|6026.66|6026.91|6026.41|221
1732895540000|2024-11-29 15:52:20|6027.28|6026.78|6027.41|6026.91|6027.41|6026.91|6027.28|6026.78|194
1732895550000|2024-11-29 15:52:30|6027.16|6026.66|6027.16|6026.66|6027.53|6027.03|6027.16|6026.66|229
1732895560000|2024-11-29 15:52:40|6027.28|6026.78|6027.41|6026.91|6027.41|6026.91|6027.03|6026.53|139
1732895570000|2024-11-29 15:52:50|6027.28|6026.78|6027.41|6026.91|6027.41|6026.91|6027.28|6026.78|134
1732895580000|2024-11-29 15:53:00|6027.66|6027.16|6027.41|6026.91|6027.66|6027.16|6027.16|6026.66|232
1732895590000|2024-11-29 15:53:10|6027.53|6027.03|6027.41|6026.91|6027.66|6027.16|6027.41|6026.91|202
1732895600000|2024-11-29 15:53:20|6027.53|6027.03|6027.66|6027.16|6027.66|6027.16|6027.41|6026.91|217
1732895610000|2024-11-29 15:53:30|6027.41|6026.91|6027.91|6027.41|6027.91|6027.41|6027.41|6026.91|242
1732895620000|2024-11-29 15:53:40|6028.16|6027.66|6027.41|6026.91|6028.16|6027.66|6027.41|6026.91|251
1732895630000|2024-11-29 15:53:50|6027.66|6027.16|6027.91|6027.41|6027.91|6027.41|6027.53|6027.03|177
1732895640000|2024-11-29 15:54:00|6027.66|6027.16|6027.66|6027.16|6027.78|6027.28|6027.41|6026.91|213
1732895650000|2024-11-29 15:54:10|6027.41|6026.91|6027.91|6027.41|6027.91|6027.41|6027.41|6026.91|189
1732895660000|2024-11-29 15:54:20|6027.66|6027.16|6027.66|6027.16|6027.91|6027.41|6027.66|6027.16|216
1732895670000|2024-11-29 15:54:30|6027.78|6027.28|6027.91|6027.41|6027.91|6027.41|6027.78|6027.28|68
1732895680000|2024-11-29 15:54:40|6027.66|6027.16|6027.66|6027.16|6027.66|6027.16|6027.66|6027.16|124
1732895690000|2024-11-29 15:54:50|||||||||10
1732895700000|2024-11-29 15:55:00|6027.78|6027.28|6028.16|6027.66|6028.16|6027.66|6027.66|6027.16|466
1732895710000|2024-11-29 15:55:10|6028.41|6027.91|6028.41|6027.91|6028.41|6027.91|6028.16|6027.66|255
1732895720000|2024-11-29 15:55:20|6028.66|6028.16|6028.66|6028.16|6028.66|6028.16|6028.53|6028.03|267
1732895730000|2024-11-29 15:55:30|6028.91|6028.41|6028.66|6028.16|6028.91|6028.41|6028.66|6028.16|204
1732895740000|2024-11-29 15:55:40|6028.91|6028.41|6028.91|6028.41|6028.91|6028.41|6028.91|6028.41|158
1732895750000|2024-11-29 15:55:50|6028.78|6028.28|6028.66|6028.16|6028.78|6028.28|6028.66|6028.16|275
1732895760000|2024-11-29 15:56:00|6028.78|6028.28|6028.41|6027.91|6028.78|6028.28|6027.91|6027.41|507
1732895770000|2024-11-29 15:56:10|6028.66|6028.16|6028.66|6028.16|6028.66|6028.16|6028.41|6027.91|187
1732895780000|2024-11-29 15:56:20|6028.78|6028.28|6028.91|6028.41|6028.91|6028.41|6028.66|6028.16|152
1732895790000|2024-11-29 15:56:30|6029.16|6028.66|6028.66|6028.16|6029.16|6028.66|6028.66|6028.16|243
1732895800000|2024-11-29 15:56:40|6028.91|6028.41|6028.91|6028.41|6028.91|6028.41|6028.91|6028.41|100
1732895810000|2024-11-29 15:56:50|6029.16|6028.66|6028.91|6028.41|6029.16|6028.66|6028.91|6028.41|214
1732895820000|2024-11-29 15:57:00|||||||||28
1732895830000|2024-11-29 15:57:10|6028.66|6028.16|6028.66|6028.16|6028.91|6028.41|6028.66|6028.16|203
1732895840000|2024-11-29 15:57:20|||||||||91
1732895850000|2024-11-29 15:57:30|||||||||124
1732895860000|2024-11-29 15:57:40|6028.78|6028.28|6028.91|6028.41|6028.91|6028.41|6028.66|6028.16|183
1732895870000|2024-11-29 15:57:50|6029.16|6028.66|6028.91|6028.41|6029.16|6028.66|6028.91|6028.41|172
1732895880000|2024-11-29 15:58:00|6029.03|6028.53|6028.91|6028.41|6029.16|6028.66|6028.91|6028.41|138
1732895890000|2024-11-29 15:58:10|6029.16|6028.66|6029.41|6028.91|6029.41|6028.91|6029.16|6028.66|305
1732895900000|2024-11-29 15:58:20|||||||||140
1732895910000|2024-11-29 15:58:30|6029.28|6028.78|6029.41|6028.91|6029.41|6028.91|6029.28|6028.78|144
1732895920000|2024-11-29 15:58:40|6029.28|6028.78|6029.16|6028.66|6029.41|6028.91|6029.16|6028.66|152
1732895930000|2024-11-29 15:58:50|6029.03|6028.53|6028.66|6028.16|6029.03|6028.53|6028.41|6027.91|279
1732895940000|2024-11-29 15:59:00|6028.78|6028.28|6029.41|6028.91|6029.41|6028.91|6028.78|6028.28|240
1732895950000|2024-11-29 15:59:10|6029.66|6029.16|6029.41|6028.91|6029.66|6029.16|6029.41|6028.91|646
1732895960000|2024-11-29 15:59:20|6029.16|6028.66|6029.16|6028.66|6029.41|6028.91|6029.16|6028.66|311
1732895970000|2024-11-29 15:59:30|6029.41|6028.91|6029.16|6028.66|6029.41|6028.91|6029.16|6028.66|104
1732895980000|2024-11-29 15:59:40|6028.91|6028.41|6029.16|6028.66|6029.16|6028.66|6028.91|6028.41|104
1732895990000|2024-11-29 15:59:50|6029.41|6028.91|6029.41|6028.91|6029.66|6029.16|6029.28|6028.78|367
1732896000000|2024-11-29 16:00:00|6029.66|6029.16|6029.66|6029.16|6029.91|6029.41|6029.66|6029.16|408
1732896010000|2024-11-29 16:00:10|6029.78|6029.28|6029.91|6029.41|6030.16|6029.66|6029.78|6029.28|585
1732896020000|2024-11-29 16:00:20|6029.66|6029.16|6030.16|6029.66|6030.16|6029.66|6029.66|6029.16|370
1732896030000|2024-11-29 16:00:30|6029.91|6029.41|6030.28|6029.78|6030.28|6029.78|6029.91|6029.41|116
1732896040000|2024-11-29 16:00:40|6030.16|6029.66|6030.41|6029.91|6030.41|6029.91|6030.16|6029.66|262
1732896050000|2024-11-29 16:00:50|6030.16|6029.66|6029.91|6029.41|6030.16|6029.66|6029.91|6029.41|231
1732896060000|2024-11-29 16:01:00|6030.16|6029.66|6030.66|6030.16|6030.66|6030.16|6030.16|6029.66|373
1732896070000|2024-11-29 16:01:10|6031.16|6030.66|6031.16|6030.66|6031.41|6030.91|6031.16|6030.66|2859
1732896080000|2024-11-29 16:01:20|6031.28|6030.78|6031.16|6030.66|6031.41|6030.91|6031.16|6030.66|328
1732896090000|2024-11-29 16:01:30|6031.41|6030.91|6031.66|6031.16|6031.66|6031.16|6031.41|6030.91|559
1732896100000|2024-11-29 16:01:40|6031.78|6031.28|6030.66|6030.16|6031.78|6031.28|6030.66|6030.16|374
1732896110000|2024-11-29 16:01:50|6030.41|6029.91|6030.91|6030.41|6030.91|6030.41|6030.41|6029.91|530
1732896120000|2024-11-29 16:02:00|6030.66|6030.16|6031.41|6030.91|6031.41|6030.91|6030.66|6030.16|412
1732896130000|2024-11-29 16:02:10|6031.16|6030.66|6031.16|6030.66|6031.16|6030.66|6030.91|6030.41|223
1732896140000|2024-11-29 16:02:20|6031.03|6030.53|6031.16|6030.66|6031.16|6030.66|6030.91|6030.41|108
1732896150000|2024-11-29 16:02:30|6031.28|6030.78|6031.16|6030.66|6031.28|6030.78|6031.16|6030.66|210
1732896160000|2024-11-29 16:02:40|6031.41|6030.91|6030.66|6030.16|6031.41|6030.91|6030.66|6030.16|212
1732896170000|2024-11-29 16:02:50|6030.41|6029.91|6030.16|6029.66|6030.41|6029.91|6029.66|6029.16|745
1732896180000|2024-11-29 16:03:00|6029.91|6029.41|6029.91|6029.41|6030.16|6029.66|6029.91|6029.41|232
1732896190000|2024-11-29 16:03:10|||||||||207
1732896200000|2024-11-29 16:03:20|6030.16|6029.66|6030.41|6029.91|6030.66|6030.16|6030.16|6029.66|392
1732896210000|2024-11-29 16:03:30|6030.53|6030.03|6030.66|6030.16|6030.66|6030.16|6030.41|6029.91|194
1732896220000|2024-11-29 16:03:40|6030.53|6030.03|6030.66|6030.16|6030.66|6030.16|6030.41|6029.91|292
1732896230000|2024-11-29 16:03:50|6030.41|6029.91|6030.66|6030.16|6030.66|6030.16|6030.41|6029.91|301
1732896240000|2024-11-29 16:04:00|6030.41|6029.91|6030.41|6029.91|6030.53|6030.03|6030.16|6029.66|296
1732896250000|2024-11-29 16:04:10|6030.53|6030.03|6030.66|6030.16|6030.78|6030.28|6030.41|6029.91|417
1732896260000|2024-11-29 16:04:20|6030.41|6029.91|6030.66|6030.16|6030.66|6030.16|6030.41|6029.91|239
1732896270000|2024-11-29 16:04:30|6030.78|6030.28|6030.41|6029.91|6030.91|6030.41|6030.41|6029.91|218
1732896280000|2024-11-29 16:04:40|6030.28|6029.78|6030.16|6029.66|6030.28|6029.78|6030.16|6029.66|53
1732896290000|2024-11-29 16:04:50|6030.28|6029.78|6030.41|6029.91|6030.41|6029.91|6030.16|6029.66|265
1732896300000|2024-11-29 16:05:00|6030.16|6029.66|6030.28|6029.78|6030.41|6029.91|6030.16|6029.66|187
1732896310000|2024-11-29 16:05:10|6030.41|6029.91|6030.16|6029.66|6030.41|6029.91|6030.16|6029.66|261
1732896320000|2024-11-29 16:05:20|6029.91|6029.41|6029.91|6029.41|6030.16|6029.66|6029.66|6029.16|508
1732896330000|2024-11-29 16:05:30|6029.66|6029.16|6030.41|6029.91|6030.41|6029.91|6029.66|6029.16|148
1732896340000|2024-11-29 16:05:40|6030.66|6030.16|6030.66|6030.16|6030.66|6030.16|6030.66|6030.16|154
1732896350000|2024-11-29 16:05:50|||||||||39
1732896360000|2024-11-29 16:06:00|6030.41|6029.91|6030.41|6029.91|6030.66|6030.16|6030.16|6029.66|348
1732896370000|2024-11-29 16:06:10|6030.16|6029.66|6029.66|6029.16|6030.16|6029.66|6029.66|6029.16|359
1732896380000|2024-11-29 16:06:20|6029.53|6029.03|6029.91|6029.41|6029.91|6029.41|6029.53|6029.03|249
1732896390000|2024-11-29 16:06:30|6029.66|6029.16|6029.66|6029.16|6029.66|6029.16|6029.41|6028.91|260
1732896400000|2024-11-29 16:06:40|6029.41|6028.91|6029.66|6029.16|6029.91|6029.41|6029.41|6028.91|224
1732896410000|2024-11-29 16:06:50|6029.53|6029.03|6029.66|6029.16|6029.66|6029.16|6029.41|6028.91|152
1732896420000|2024-11-29 16:07:00|6029.78|6029.28|6029.91|6029.41|6029.91|6029.41|6029.78|6029.28|264
1732896430000|2024-11-29 16:07:10|6029.66|6029.16|6030.16|6029.66|6030.16|6029.66|6029.66|6029.16|377
1732896440000|2024-11-29 16:07:20|6030.03|6029.53|6030.16|6029.66|6030.41|6029.91|6029.91|6029.41|227
1732896450000|2024-11-29 16:07:30|6029.91|6029.41|6029.91|6029.41|6029.91|6029.41|6029.66|6029.16|319
1732896460000|2024-11-29 16:07:40|6030.16|6029.66|6030.16|6029.66|6030.16|6029.66|6029.91|6029.41|276
1732896470000|2024-11-29 16:07:50|6030.28|6029.78|6030.41|6029.91|6030.41|6029.91|6030.16|6029.66|436
1732896480000|2024-11-29 16:08:00|6030.16|6029.66|6030.16|6029.66|6030.16|6029.66|6029.91|6029.41|313
1732896490000|2024-11-29 16:08:10|6030.41|6029.91|6030.16|6029.66|6030.41|6029.91|6030.16|6029.66|333
1732896500000|2024-11-29 16:08:20|6030.28|6029.78|6030.41|6029.91|6030.53|6030.03|6030.16|6029.66|590
1732896510000|2024-11-29 16:08:30|6030.66|6030.16|6030.66|6030.16|6030.66|6030.16|6030.41|6029.91|290
1732896520000|2024-11-29 16:08:40|6030.78|6030.28|6031.16|6030.66|6031.16|6030.66|6030.78|6030.28|386
1732896530000|2024-11-29 16:08:50|||||||||115
1732896540000|2024-11-29 16:09:00|6031.41|6030.91|6031.91|6031.41|6031.91|6031.41|6031.41|6030.91|658
1732896550000|2024-11-29 16:09:10|6032.66|6032.16|6032.66|6032.16|6032.66|6032.16|6032.41|6031.91|2482
1732896560000|2024-11-29 16:09:20|6032.41|6031.91|6032.53|6032.03|6032.66|6032.16|6032.41|6031.91|373
1732896570000|2024-11-29 16:09:30|6032.41|6031.91|6032.16|6031.66|6032.66|6032.16|6031.91|6031.41|703
1732896580000|2024-11-29 16:09:40|6032.41|6031.91|6032.41|6031.91|6032.41|6031.91|6032.16|6031.66|261
1732896590000|2024-11-29 16:09:50|6032.16|6031.66|6032.16|6031.66|6032.16|6031.66|6032.03|6031.53|677
1732896600000|2024-11-29 16:10:00|6031.91|6031.41|6031.41|6030.91|6031.91|6031.41|6031.41|6030.91|368
1732896610000|2024-11-29 16:10:10|6031.66|6031.16|6031.16|6030.66|6031.66|6031.16|6030.91|6030.41|526
1732896620000|2024-11-29 16:10:20|6031.03|6030.53|6031.66|6031.16|6031.66|6031.16|6030.91|6030.41|286
1732896630000|2024-11-29 16:10:30|6031.41|6030.91|6031.41|6030.91|6031.53|6031.03|6031.41|6030.91|357
1732896640000|2024-11-29 16:10:40|6031.53|6031.03|6031.41|6030.91|6031.66|6031.16|6031.41|6030.91|291
1732896650000|2024-11-29 16:10:50|6031.53|6031.03|6031.91|6031.41|6031.91|6031.41|6031.41|6030.91|302
1732896660000|2024-11-29 16:11:00|6032.03|6031.53|6032.41|6031.91|6032.41|6031.91|6031.91|6031.41|443
1732896670000|2024-11-29 16:11:10|6032.66|6032.16|6032.91|6032.41|6032.91|6032.41|6032.41|6031.91|360
1732896680000|2024-11-29 16:11:20|6033.03|6032.53|6033.41|6032.91|6033.41|6032.91|6033.03|6032.53|609
1732896690000|2024-11-29 16:11:30|6033.16|6032.66|6033.16|6032.66|6033.16|6032.66|6032.91|6032.41|348
1732896700000|2024-11-29 16:11:40|6033.03|6032.53|6032.91|6032.41|6033.16|6032.66|6032.66|6032.16|619
1732896710000|2024-11-29 16:11:50|||||||||314
1732896720000|2024-11-29 16:12:00|6032.66|6032.16|6032.91|6032.41|6032.91|6032.41|6032.66|6032.16|294
1732896730000|2024-11-29 16:12:10|6032.66|6032.16|6032.41|6031.91|6032.66|6032.16|6032.41|6031.91|370
1732896740000|2024-11-29 16:12:20|6032.53|6032.03|6032.66|6032.16|6032.66|6032.16|6032.41|6031.91|566
1732896750000|2024-11-29 16:12:30|6032.91|6032.41|6032.91|6032.41|6033.16|6032.66|6032.66|6032.16|452
1732896760000|2024-11-29 16:12:40|6032.78|6032.28|6032.91|6032.41|6032.91|6032.41|6032.66|6032.16|261
1732896770000|2024-11-29 16:12:50|6033.03|6032.53|6032.91|6032.41|6033.16|6032.66|6032.91|6032.41|202
1732896780000|2024-11-29 16:13:00|6032.66|6032.16|6032.66|6032.16|6032.78|6032.28|6032.66|6032.16|156
1732896790000|2024-11-29 16:13:10|6032.78|6032.28|6032.91|6032.41|6032.91|6032.41|6032.78|6032.28|214
1732896800000|2024-11-29 16:13:20|6033.16|6032.66|6033.16|6032.66|6033.16|6032.66|6033.16|6032.66|166
1732896810000|2024-11-29 16:13:30|6032.91|6032.41|6032.91|6032.41|6032.91|6032.41|6032.66|6032.16|203
1732896820000|2024-11-29 16:13:40|6033.16|6032.66|6033.16|6032.66|6033.16|6032.66|6033.16|6032.66|159
1732896830000|2024-11-29 16:13:50|6033.28|6032.78|6033.28|6032.78|6033.28|6032.78|6033.28|6032.78|134
1732896840000|2024-11-29 16:14:00|6033.41|6032.91|6033.16|6032.66|6033.41|6032.91|6033.16|6032.66|282
1732896850000|2024-11-29 16:14:10|6033.41|6032.91|6033.41|6032.91|6033.41|6032.91|6033.41|6032.91|110
1732896860000|2024-11-29 16:14:20|6033.28|6032.78|6032.91|6032.41|6033.28|6032.78|6032.66|6032.16|271
1732896870000|2024-11-29 16:14:30|6033.16|6032.66|6033.41|6032.91|6033.41|6032.91|6033.16|6032.66|208
1732896880000|2024-11-29 16:14:40|6033.53|6033.03|6033.41|6032.91|6033.66|6033.16|6033.41|6032.91|272
1732896890000|2024-11-29 16:14:50|6033.66|6033.16|6033.66|6033.16|6033.66|6033.16|6033.66|6033.16|94
1732896900000|2024-11-29 16:15:00|6033.41|6032.91|6033.41|6032.91|6033.41|6032.91|6033.16|6032.66|399
1732896910000|2024-11-29 16:15:10|6033.53|6033.03|6033.91|6033.41|6033.91|6033.41|6033.53|6033.03|291
1732896920000|2024-11-29 16:15:20|6034.03|6033.53|6034.16|6033.66|6034.16|6033.66|6034.03|6033.53|236
1732896930000|2024-11-29 16:15:30|6033.91|6033.41|6034.16|6033.66|6034.16|6033.66|6033.91|6033.41|251
1732896940000|2024-11-29 16:15:40|6033.91|6033.41|6033.91|6033.41|6033.91|6033.41|6033.66|6033.16|263
1732896950000|2024-11-29 16:15:50|6034.03|6033.53|6035.16|6034.66|6035.16|6034.66|6034.03|6033.53|1345
1732896960000|2024-11-29 16:16:00|6034.91|6034.41|6034.91|6034.41|6035.16|6034.66|6034.91|6034.41|382
1732896970000|2024-11-29 16:16:10|6034.78|6034.28|6034.41|6033.91|6034.91|6034.41|6034.41|6033.91|375
1732896980000|2024-11-29 16:16:20|6034.66|6034.16|6033.66|6033.16|6034.66|6034.16|6033.66|6033.16|412
1732896990000|2024-11-29 16:16:30|6033.41|6032.91|6033.91|6033.41|6033.91|6033.41|6033.16|6032.66|476
1732897000000|2024-11-29 16:16:40|6033.66|6033.16|6034.41|6033.91|6034.41|6033.91|6033.66|6033.16|1594
1732897010000|2024-11-29 16:16:50|6034.66|6034.16|6034.66|6034.16|6034.66|6034.16|6034.66|6034.16|318
1732897020000|2024-11-29 16:17:00|6034.91|6034.41|6035.16|6034.66|6035.16|6034.66|6034.91|6034.41|347
1732897030000|2024-11-29 16:17:10|6034.91|6034.41|6034.41|6033.91|6034.91|6034.41|6034.41|6033.91|849
1732897040000|2024-11-29 16:17:20|6034.16|6033.66|6033.41|6032.91|6034.16|6033.66|6033.41|6032.91|575
1732897050000|2024-11-29 16:17:30|6033.16|6032.66|6033.91|6033.41|6033.91|6033.41|6033.16|6032.66|345
1732897060000|2024-11-29 16:17:40|6033.66|6033.16|6033.91|6033.41|6033.91|6033.41|6033.66|6033.16|418
1732897070000|2024-11-29 16:17:50|6033.66|6033.16|6033.91|6033.41|6033.91|6033.41|6033.66|6033.16|165
1732897080000|2024-11-29 16:18:00|6033.66|6033.16|6033.91|6033.41|6033.91|6033.41|6033.66|6033.16|606
1732897090000|2024-11-29 16:18:10|6033.78|6033.28|6033.66|6033.16|6033.91|6033.41|6033.41|6032.91|299
1732897100000|2024-11-29 16:18:20|6033.41|6032.91|6033.41|6032.91|6033.41|6032.91|6033.41|6032.91|76
1732897110000|2024-11-29 16:18:30|6033.28|6032.78|6033.16|6032.66|6033.41|6032.91|6033.16|6032.66|228
1732897120000|2024-11-29 16:18:40|6032.91|6032.41|6033.03|6032.53|6033.16|6032.66|6032.91|6032.41|269
1732897130000|2024-11-29 16:18:50|6032.91|6032.41|6033.16|6032.66|6033.16|6032.66|6032.66|6032.16|376
1732897140000|2024-11-29 16:19:00|6032.91|6032.41|6033.41|6032.91|6033.41|6032.91|6032.91|6032.41|86
1732897150000|2024-11-29 16:19:10|6033.16|6032.66|6032.91|6032.41|6033.41|6032.91|6032.66|6032.16|494
1732897160000|2024-11-29 16:19:20|6032.78|6032.28|6032.66|6032.16|6032.78|6032.28|6032.66|6032.16|245
1732897170000|2024-11-29 16:19:30|6032.41|6031.91|6032.41|6031.91|6032.66|6032.16|6032.41|6031.91|190
1732897180000|2024-11-29 16:19:40|6032.66|6032.16|6032.41|6031.91|6032.66|6032.16|6032.16|6031.66|279
1732897190000|2024-11-29 16:19:50|6032.53|6032.03|6032.66|6032.16|6032.66|6032.16|6032.41|6031.91|89
1732897200000|2024-11-29 16:20:00|6032.78|6032.28|6032.91|6032.41|6032.91|6032.41|6032.66|6032.16|207
1732897210000|2024-11-29 16:20:10|||||||||312
1732897220000|2024-11-29 16:20:20|6033.03|6032.53|6033.16|6032.66|6033.16|6032.66|6032.91|6032.41|194
1732897230000|2024-11-29 16:20:30|6033.03|6032.53|6033.16|6032.66|6033.16|6032.66|6032.91|6032.41|123
1732897240000|2024-11-29 16:20:40|6033.28|6032.78|6033.41|6032.91|6033.41|6032.91|6033.28|6032.78|57
1732897250000|2024-11-29 16:20:50|6033.53|6033.03|6033.91|6033.41|6034.16|6033.66|6033.53|6033.03|388
1732897260000|2024-11-29 16:21:00|||||||||17
1732897270000|2024-11-29 16:21:10|6034.03|6033.53|6033.91|6033.41|6034.03|6033.53|6033.66|6033.16|225
1732897280000|2024-11-29 16:21:20|6033.78|6033.28|6033.91|6033.41|6033.91|6033.41|6033.66|6033.16|103
1732897290000|2024-11-29 16:21:30|6033.66|6033.16|6033.91|6033.41|6033.91|6033.41|6033.66|6033.16|165
1732897300000|2024-11-29 16:21:40|6034.16|6033.66|6034.16|6033.66|6034.16|6033.66|6033.91|6033.41|166
1732897310000|2024-11-29 16:21:50|6034.03|6033.53|6033.91|6033.41|6034.16|6033.66|6033.66|6033.16|212
1732897320000|2024-11-29 16:22:00|6033.78|6033.28|6033.41|6032.91|6033.78|6033.28|6033.41|6032.91|86
1732897330000|2024-11-29 16:22:10|6033.16|6032.66|6033.41|6032.91|6033.41|6032.91|6033.16|6032.66|253
1732897340000|2024-11-29 16:22:20|6033.66|6033.16|6033.66|6033.16|6033.66|6033.16|6033.66|6033.16|157
1732897350000|2024-11-29 16:22:30|6033.91|6033.41|6033.91|6033.41|6033.91|6033.41|6033.91|6033.41|134
1732897360000|2024-11-29 16:22:40|6033.78|6033.28|6033.66|6033.16|6033.78|6033.28|6033.66|6033.16|186
1732897370000|2024-11-29 16:22:50|6033.53|6033.03|6033.66|6033.16|6033.91|6033.41|6033.53|6033.03|181
1732897380000|2024-11-29 16:23:00|6033.91|6033.41|6034.16|6033.66|6034.16|6033.66|6033.91|6033.41|315
1732897390000|2024-11-29 16:23:10|6034.41|6033.91|6034.41|6033.91|6034.41|6033.91|6034.16|6033.66|241
1732897400000|2024-11-29 16:23:20|||||||||60
1732897410000|2024-11-29 16:23:30|||||||||167
1732897420000|2024-11-29 16:23:40|||||||||6
1732897430000|2024-11-29 16:23:50|6034.66|6034.16|6034.66|6034.16|6034.66|6034.16|6034.41|6033.91|297
1732897440000|2024-11-29 16:24:00|6034.91|6034.41|6034.91|6034.41|6034.91|6034.41|6034.66|6034.16|368
1732897450000|2024-11-29 16:24:10|6034.66|6034.16|6034.66|6034.16|6034.91|6034.41|6034.66|6034.16|275
1732897460000|2024-11-29 16:24:20|6034.41|6033.91|6034.41|6033.91|6034.66|6034.16|6034.41|6033.91|117
1732897470000|2024-11-29 16:24:30|6034.66|6034.16|6034.66|6034.16|6034.91|6034.41|6034.66|6034.16|195
1732897480000|2024-11-29 16:24:40|6034.41|6033.91|6034.66|6034.16|6034.66|6034.16|6034.41|6033.91|131
1732897490000|2024-11-29 16:24:50|6034.91|6034.41|6034.91|6034.41|6034.91|6034.41|6034.66|6034.16|240
1732897500000|2024-11-29 16:25:00|||||||||74
1732897510000|2024-11-29 16:25:10|6034.78|6034.28|6033.66|6033.16|6034.78|6034.28|6033.66|6033.16|366
1732897520000|2024-11-29 16:25:20|6033.41|6032.91|6034.41|6033.91|6034.41|6033.91|6033.41|6032.91|298
1732897530000|2024-11-29 16:25:30|6034.66|6034.16|6034.41|6033.91|6034.66|6034.16|6034.41|6033.91|199
1732897540000|2024-11-29 16:25:40|6034.66|6034.16|6034.41|6033.91|6034.66|6034.16|6034.41|6033.91|122
1732897550000|2024-11-29 16:25:50|6034.66|6034.16|6034.66|6034.16|6034.66|6034.16|6034.53|6034.03|251
1732897560000|2024-11-29 16:26:00|6034.53|6034.03|6034.41|6033.91|6034.91|6034.41|6034.41|6033.91|282
1732897570000|2024-11-29 16:26:10|6034.53|6034.03|6034.41|6033.91|6034.66|6034.16|6034.41|6033.91|116
1732897580000|2024-11-29 16:26:20|6034.53|6034.03|6034.41|6033.91|6034.66|6034.16|6034.16|6033.66|249
1732897590000|2024-11-29 16:26:30|6034.28|6033.78|6034.41|6033.91|6034.41|6033.91|6034.28|6033.78|160
1732897600000|2024-11-29 16:26:40|6034.53|6034.03|6034.41|6033.91|6034.66|6034.16|6034.41|6033.91|254
1732897610000|2024-11-29 16:26:50|6034.28|6033.78|6034.16|6033.66|6034.28|6033.78|6033.91|6033.41|232
1732897620000|2024-11-29 16:27:00|6033.91|6033.41|6034.16|6033.66|6034.16|6033.66|6033.91|6033.41|246
1732897630000|2024-11-29 16:27:10|||||||||106
1732897640000|2024-11-29 16:27:20|6034.41|6033.91|6034.41|6033.91|6034.41|6033.91|6034.41|6033.91|107
1732897650000|2024-11-29 16:27:30|6034.28|6033.78|6034.41|6033.91|6034.41|6033.91|6034.28|6033.78|236
1732897660000|2024-11-29 16:27:40|6034.16|6033.66|6034.41|6033.91|6034.41|6033.91|6034.16|6033.66|131
1732897670000|2024-11-29 16:27:50|||||||||23
1732897680000|2024-11-29 16:28:00|6034.53|6034.03|6034.66|6034.16|6034.66|6034.16|6034.41|6033.91|237
1732897690000|2024-11-29 16:28:10|6034.91|6034.41|6034.91|6034.41|6034.91|6034.41|6034.91|6034.41|249
1732897700000|2024-11-29 16:28:20|6034.66|6034.16|6034.41|6033.91|6034.66|6034.16|6034.41|6033.91|462
1732897710000|2024-11-29 16:28:30|||||||||82
1732897720000|2024-11-29 16:28:40|6034.66|6034.16|6034.66|6034.16|6034.66|6034.16|6034.66|6034.16|107
1732897730000|2024-11-29 16:28:50|||||||||85
1732897740000|2024-11-29 16:29:00|6034.53|6034.03|6034.41|6033.91|6034.53|6034.03|6034.16|6033.66|288
1732897750000|2024-11-29 16:29:10|6034.16|6033.66|6033.91|6033.41|6034.16|6033.66|6033.91|6033.41|234
1732897760000|2024-11-29 16:29:20|6034.03|6033.53|6034.16|6033.66|6034.16|6033.66|6034.03|6033.53|164
1732897770000|2024-11-29 16:29:30|6034.28|6033.78|6034.16|6033.66|6034.28|6033.78|6034.16|6033.66|89
1732897780000|2024-11-29 16:29:40|6034.28|6033.78|6034.41|6033.91|6034.41|6033.91|6034.28|6033.78|182
1732897790000|2024-11-29 16:29:50|6034.66|6034.16|6034.66|6034.16|6034.66|6034.16|6034.41|6033.91|260
1732897800000|2024-11-29 16:30:00|6034.41|6033.91|6034.66|6034.16|6034.91|6034.41|6034.41|6033.91|363
1732897810000|2024-11-29 16:30:10|6034.78|6034.28|6034.66|6034.16|6034.91|6034.41|6034.66|6034.16|324
1732897820000|2024-11-29 16:30:20|6034.78|6034.28|6034.91|6034.41|6034.91|6034.41|6034.66|6034.16|205
1732897830000|2024-11-29 16:30:30|6034.78|6034.28|6034.91|6034.41|6034.91|6034.41|6034.41|6033.91|208
1732897840000|2024-11-29 16:30:40|6034.78|6034.28|6034.66|6034.16|6034.91|6034.41|6034.66|6034.16|123
1732897850000|2024-11-29 16:30:50|||||||||5
1732897860000|2024-11-29 16:31:00|6034.91|6034.41|6034.91|6034.41|6034.91|6034.41|6034.91|6034.41|199
1732897870000|2024-11-29 16:31:10|||||||||193
1732897880000|2024-11-29 16:31:20|6034.66|6034.16|6034.66|6034.16|6034.66|6034.16|6034.66|6034.16|283
1732897890000|2024-11-29 16:31:30|6034.41|6033.91|6034.91|6034.41|6034.91|6034.41|6034.41|6033.91|174
1732897900000|2024-11-29 16:31:40|6034.66|6034.16|6034.91|6034.41|6034.91|6034.41|6034.66|6034.16|210
1732897910000|2024-11-29 16:31:50|6034.66|6034.16|6034.41|6033.91|6034.91|6034.41|6034.41|6033.91|233
1732897920000|2024-11-29 16:32:00|||||||||37
1732897930000|2024-11-29 16:32:10|6034.66|6034.16|6034.41|6033.91|6034.66|6034.16|6034.16|6033.66|339
1732897940000|2024-11-29 16:32:20|6034.28|6033.78|6034.66|6034.16|6034.66|6034.16|6034.16|6033.66|271
1732897950000|2024-11-29 16:32:30|6034.53|6034.03|6034.66|6034.16|6034.91|6034.41|6034.41|6033.91|171
1732897960000|2024-11-29 16:32:40|6034.91|6034.41|6034.66|6034.16|6034.91|6034.41|6034.66|6034.16|168
1732897970000|2024-11-29 16:32:50|6034.78|6034.28|6034.78|6034.28|6034.78|6034.28|6034.78|6034.28|66
1732897980000|2024-11-29 16:33:00|6034.66|6034.16|6034.66|6034.16|6034.66|6034.16|6034.41|6033.91|266
1732897990000|2024-11-29 16:33:10|6034.53|6034.03|6034.41|6033.91|6034.66|6034.16|6034.16|6033.66|355
1732898000000|2024-11-29 16:33:20|6034.53|6034.03|6034.66|6034.16|6034.66|6034.16|6034.41|6033.91|163
1732898010000|2024-11-29 16:33:30|6034.78|6034.28|6034.66|6034.16|6034.91|6034.41|6034.66|6034.16|128
1732898020000|2024-11-29 16:33:40|6034.53|6034.03|6034.66|6034.16|6034.66|6034.16|6034.53|6034.03|111
1732898030000|2024-11-29 16:33:50|6034.53|6034.03|6034.41|6033.91|6034.66|6034.16|6034.41|6033.91|220
1732898040000|2024-11-29 16:34:00|6034.53|6034.03|6034.16|6033.66|6034.66|6034.16|6034.16|6033.66|293
1732898050000|2024-11-29 16:34:10|6034.41|6033.91|6034.41|6033.91|6034.41|6033.91|6034.16|6033.66|162
1732898060000|2024-11-29 16:34:20|6034.16|6033.66|6033.66|6033.16|6034.16|6033.66|6033.66|6033.16|223
1732898070000|2024-11-29 16:34:30|6033.91|6033.41|6033.66|6033.16|6033.91|6033.41|6033.66|6033.16|466
1732898080000|2024-11-29 16:34:40|6033.41|6032.91|6033.41|6032.91|6033.41|6032.91|6033.41|6032.91|340
1732898090000|2024-11-29 16:34:50|6033.53|6033.03|6033.41|6032.91|6033.53|6033.03|6033.16|6032.66|242
1732898100000|2024-11-29 16:35:00|6033.66|6033.16|6033.78|6033.28|6033.91|6033.41|6033.66|6033.16|335
1732898110000|2024-11-29 16:35:10|6033.91|6033.41|6033.41|6032.91|6033.91|6033.41|6033.41|6032.91|363
1732898120000|2024-11-29 16:35:20|6033.28|6032.78|6033.41|6032.91|6033.41|6032.91|6033.28|6032.78|143
1732898130000|2024-11-29 16:35:30|6033.16|6032.66|6033.41|6032.91|6033.41|6032.91|6033.16|6032.66|207
1732898140000|2024-11-29 16:35:40|6033.16|6032.66|6032.91|6032.41|6033.16|6032.66|6032.78|6032.28|418
1732898150000|2024-11-29 16:35:50|6033.16|6032.66|6033.16|6032.66|6033.16|6032.66|6033.16|6032.66|114
1732898160000|2024-11-29 16:36:00|6033.41|6032.91|6032.91|6032.41|6033.41|6032.91|6032.91|6032.41|383
1732898170000|2024-11-29 16:36:10|6032.66|6032.16|6032.41|6031.91|6032.66|6032.16|6032.41|6031.91|231
1732898180000|2024-11-29 16:36:20|6032.66|6032.16|6032.66|6032.16|6032.66|6032.16|6032.53|6032.03|246
1732898190000|2024-11-29 16:36:30|6032.53|6032.03|6032.66|6032.16|6032.66|6032.16|6032.41|6031.91|191
1732898200000|2024-11-29 16:36:40|6032.53|6032.03|6032.28|6031.78|6032.53|6032.03|6031.91|6031.41|436
1732898210000|2024-11-29 16:36:50|6032.41|6031.91|6032.16|6031.66|6032.41|6031.91|6032.16|6031.66|293
1732898220000|2024-11-29 16:37:00|6032.41|6031.91|6033.16|6032.66|6033.16|6032.66|6032.16|6031.66|556
1732898230000|2024-11-29 16:37:10|6032.91|6032.41|6032.91|6032.41|6033.16|6032.66|6032.91|6032.41|360
1732898240000|2024-11-29 16:37:20|6033.16|6032.66|6033.41|6032.91|6033.41|6032.91|6033.16|6032.66|122
1732898250000|2024-11-29 16:37:30|6033.16|6032.66|6032.66|6032.16|6033.41|6032.91|6032.41|6031.91|220
1732898260000|2024-11-29 16:37:40|6032.91|6032.41|6032.66|6032.16|6032.91|6032.41|6032.66|6032.16|171
1732898270000|2024-11-29 16:37:50|6032.91|6032.41|6032.91|6032.41|6032.91|6032.41|6032.66|6032.16|190
1732898280000|2024-11-29 16:38:00|6032.66|6032.16|6032.66|6032.16|6032.91|6032.41|6032.66|6032.16|141
1732898290000|2024-11-29 16:38:10|6032.41|6031.91|6032.41|6031.91|6032.41|6031.91|6032.16|6031.66|354
1732898300000|2024-11-29 16:38:20|6032.16|6031.66|6032.41|6031.91|6032.66|6032.16|6032.16|6031.66|322
1732898310000|2024-11-29 16:38:30|6032.53|6032.03|6032.41|6031.91|6032.53|6032.03|6032.16|6031.66|187
1732898320000|2024-11-29 16:38:40|6032.28|6031.78|6032.91|6032.41|6032.91|6032.41|6032.16|6031.66|156
1732898330000|2024-11-29 16:38:50|6032.66|6032.16|6032.41|6031.91|6032.66|6032.16|6032.41|6031.91|180
1732898340000|2024-11-29 16:39:00|6032.66|6032.16|6032.66|6032.16|6032.66|6032.16|6032.66|6032.16|131
1732898350000|2024-11-29 16:39:10|6032.91|6032.41|6033.16|6032.66|6033.16|6032.66|6032.91|6032.41|323
1732898360000|2024-11-29 16:39:20|6033.03|6032.53|6032.41|6031.91|6033.03|6032.53|6032.41|6031.91|352
1732898370000|2024-11-29 16:39:30|6032.66|6032.16|6032.66|6032.16|6032.66|6032.16|6032.66|6032.16|153
1732898380000|2024-11-29 16:39:40|6032.78|6032.28|6032.91|6032.41|6032.91|6032.41|6032.78|6032.28|164
1732898390000|2024-11-29 16:39:50|6032.78|6032.28|6033.41|6032.91|6033.41|6032.91|6032.78|6032.28|443
1732898400000|2024-11-29 16:40:00|6033.53|6033.03|6034.16|6033.66|6034.16|6033.66|6033.53|6033.03|335
1732898410000|2024-11-29 16:40:10|6034.28|6033.78|6034.41|6033.91|6034.66|6034.16|6034.28|6033.78|497
1732898420000|2024-11-29 16:40:20|6034.66|6034.16|6034.66|6034.16|6034.66|6034.16|6034.41|6033.91|100
1732898430000|2024-11-29 16:40:30|||||||||118
1732898440000|2024-11-29 16:40:40|6034.41|6033.91|6034.53|6034.03|6034.53|6034.03|6034.41|6033.91|128
1732898450000|2024-11-29 16:40:50|6034.66|6034.16|6034.66|6034.16|6034.66|6034.16|6034.41|6033.91|266
1732898460000|2024-11-29 16:41:00|6034.78|6034.28|6034.91|6034.41|6034.91|6034.41|6034.78|6034.28|504
1732898470000|2024-11-29 16:41:10|6034.78|6034.28|6034.66|6034.16|6034.78|6034.28|6034.41|6033.91|162
1732898480000|2024-11-29 16:41:20|6034.53|6034.03|6034.41|6033.91|6034.53|6034.03|6034.41|6033.91|173
1732898490000|2024-11-29 16:41:30|6034.66|6034.16|6034.66|6034.16|6034.66|6034.16|6034.66|6034.16|311
1732898500000|2024-11-29 16:41:40|6034.41|6033.91|6034.66|6034.16|6034.66|6034.16|6034.41|6033.91|183
1732898510000|2024-11-29 16:41:50|6034.78|6034.28|6034.91|6034.41|6034.91|6034.41|6034.66|6034.16|345
1732898520000|2024-11-29 16:42:00|||||||||2575
1732898530000|2024-11-29 16:42:10|6034.78|6034.28|6034.91|6034.41|6034.91|6034.41|6034.78|6034.28|354
1732898540000|2024-11-29 16:42:20|||||||||39
1732898550000|2024-11-29 16:42:30|6035.16|6034.66|6035.41|6034.91|6035.66|6035.16|6035.16|6034.66|397
1732898560000|2024-11-29 16:42:40|6035.28|6034.78|6034.91|6034.41|6035.41|6034.91|6034.91|6034.41|431
1732898570000|2024-11-29 16:42:50|6034.78|6034.28|6035.16|6034.66|6035.16|6034.66|6034.78|6034.28|133
1732898580000|2024-11-29 16:43:00|6035.41|6034.91|6035.16|6034.66|6035.41|6034.91|6035.16|6034.66|200
1732898590000|2024-11-29 16:43:10|6034.91|6034.41|6034.91|6034.41|6034.91|6034.41|6034.91|6034.41|74
1732898600000|2024-11-29 16:43:20|6035.16|6034.66|6035.16|6034.66|6035.16|6034.66|6034.91|6034.41|154
1732898610000|2024-11-29 16:43:30|6035.28|6034.78|6035.16|6034.66|6035.28|6034.78|6035.16|6034.66|197
1732898620000|2024-11-29 16:43:40|6035.03|6034.53|6035.16|6034.66|6035.16|6034.66|6035.03|6034.53|78
1732898630000|2024-11-29 16:43:50|6035.28|6034.78|6035.16|6034.66|6035.28|6034.78|6035.16|6034.66|122
1732898640000|2024-11-29 16:44:00|6034.91|6034.41|6035.03|6034.53|6035.16|6034.66|6034.91|6034.41|196
1732898650000|2024-11-29 16:44:10|6034.91|6034.41|6035.41|6034.91|6035.41|6034.91|6034.91|6034.41|183
1732898660000|2024-11-29 16:44:20|||||||||215
1732898670000|2024-11-29 16:44:30|6035.66|6035.16|6035.66|6035.16|6035.66|6035.16|6035.66|6035.16|179
1732898680000|2024-11-29 16:44:40|6035.78|6035.28|6035.66|6035.16|6035.78|6035.28|6035.66|6035.16|294
1732898690000|2024-11-29 16:44:50|||||||||85
1732898700000|2024-11-29 16:45:00|6035.91|6035.41|6035.91|6035.41|6035.91|6035.41|6035.66|6035.16|278
1732898710000|2024-11-29 16:45:10|6036.16|6035.66|6035.91|6035.41|6036.16|6035.66|6035.91|6035.41|316
1732898720000|2024-11-29 16:45:20|6035.66|6035.16|6035.91|6035.41|6035.91|6035.41|6035.66|6035.16|240
1732898730000|2024-11-29 16:45:30|||||||||21
1732898740000|2024-11-29 16:45:40|6036.16|6035.66|6036.16|6035.66|6036.16|6035.66|6035.91|6035.41|447
1732898750000|2024-11-29 16:45:50|6036.41|6035.91|6036.41|6035.91|6036.41|6035.91|6036.41|6035.91|155
1732898760000|2024-11-29 16:46:00|6036.53|6036.03|6036.16|6035.66|6036.66|6036.16|6036.16|6035.66|443
1732898770000|2024-11-29 16:46:10|6035.91|6035.41|6036.16|6035.66|6036.16|6035.66|6035.91|6035.41|101
1732898780000|2024-11-29 16:46:20|6036.41|6035.91|6036.16|6035.66|6036.41|6035.91|6036.16|6035.66|220
1732898790000|2024-11-29 16:46:30|6036.28|6035.78|6036.16|6035.66|6036.41|6035.91|6036.16|6035.66|159
1732898800000|2024-11-29 16:46:40|6035.91|6035.41|6036.41|6035.91|6036.41|6035.91|6035.91|6035.41|234
1732898810000|2024-11-29 16:46:50|6036.66|6036.16|6037.16|6036.66|6037.41|6036.91|6036.66|6036.16|711
1732898820000|2024-11-29 16:47:00|6037.41|6036.91|6036.66|6036.16|6037.41|6036.91|6036.66|6036.16|319
1732898830000|2024-11-29 16:47:10|6036.91|6036.41|6036.91|6036.41|6036.91|6036.41|6036.91|6036.41|99
1732898840000|2024-11-29 16:47:20|6036.66|6036.16|6037.03|6036.53|6037.16|6036.66|6036.66|6036.16|269
1732898850000|2024-11-29 16:47:30|6037.16|6036.66|6036.66|6036.16|6037.16|6036.66|6036.41|6035.91|406
1732898860000|2024-11-29 16:47:40|||||||||4
1732898870000|2024-11-29 16:47:50|6036.53|6036.03|6036.41|6035.91|6036.66|6036.16|6036.41|6035.91|362
1732898880000|2024-11-29 16:48:00|6036.28|6035.78|6036.41|6035.91|6036.41|6035.91|6036.28|6035.78|279
1732898890000|2024-11-29 16:48:10|||||||||201
1732898900000|2024-11-29 16:48:20|||||||||168
1732898910000|2024-11-29 16:48:30|||||||||77
1732898920000|2024-11-29 16:48:40|||||||||112
1732898930000|2024-11-29 16:48:50|6036.66|6036.16|6036.66|6036.16|6036.66|6036.16|6036.66|6036.16|161
1732898940000|2024-11-29 16:49:00|||||||||226
1732898950000|2024-11-29 16:49:10|6036.91|6036.41|6037.66|6037.16|6037.66|6037.16|6036.91|6036.41|281
1732898960000|2024-11-29 16:49:20|6037.91|6037.41|6038.16|6037.66|6038.41|6037.91|6037.66|6037.16|614
1732898970000|2024-11-29 16:49:30|6038.41|6037.91|6037.91|6037.41|6038.41|6037.91|6037.66|6037.16|481
1732898980000|2024-11-29 16:49:40|6037.78|6037.28|6037.91|6037.41|6037.91|6037.41|6037.66|6037.16|251
1732898990000|2024-11-29 16:49:50|6037.78|6037.28|6037.91|6037.41|6037.91|6037.41|6037.66|6037.16|280
1732899000000|2024-11-29 16:50:00|||||||||88
1732899010000|2024-11-29 16:50:10|6037.78|6037.28|6037.66|6037.16|6037.91|6037.41|6037.66|6037.16|110
1732899020000|2024-11-29 16:50:20|6037.41|6036.91|6038.16|6037.66|6038.66|6038.16|6037.41|6036.91|1096
1732899030000|2024-11-29 16:50:30|6038.28|6037.78|6038.41|6037.91|6038.66|6038.16|6038.16|6037.66|466
1732899040000|2024-11-29 16:50:40|6038.16|6037.66|6037.91|6037.41|6038.16|6037.66|6037.66|6037.16|406
1732899050000|2024-11-29 16:50:50|6038.16|6037.66|6038.16|6037.66|6038.41|6037.91|6037.91|6037.41|416
1732899060000|2024-11-29 16:51:00|6038.41|6037.91|6038.41|6037.91|6038.41|6037.91|6038.41|6037.91|454
1732899070000|2024-11-29 16:51:10|6038.53|6038.03|6038.78|6038.28|6038.78|6038.28|6038.41|6037.91|311
1732899080000|2024-11-29 16:51:20|6038.66|6038.16|6038.66|6038.16|6039.16|6038.66|6038.66|6038.16|937
1732899090000|2024-11-29 16:51:30|6038.91|6038.41|6038.91|6038.41|6038.91|6038.41|6038.66|6038.16|286
1732899100000|2024-11-29 16:51:40|6038.66|6038.16|6038.16|6037.66|6038.66|6038.16|6038.16|6037.66|508
1732899110000|2024-11-29 16:51:50|||||||||230
1732899120000|2024-11-29 16:52:00|6038.41|6037.91|6038.66|6038.16|6038.66|6038.16|6038.41|6037.91|353
1732899130000|2024-11-29 16:52:10|6038.41|6037.91|6038.66|6038.16|6038.66|6038.16|6038.41|6037.91|197
1732899140000|2024-11-29 16:52:20|6038.41|6037.91|6038.91|6038.41|6038.91|6038.41|6038.41|6037.91|153
1732899150000|2024-11-29 16:52:30|6039.16|6038.66|6039.41|6038.91|6039.41|6038.91|6038.91|6038.41|340
1732899160000|2024-11-29 16:52:40|6039.28|6038.78|6039.41|6038.91|6039.41|6038.91|6039.16|6038.66|380
1732899170000|2024-11-29 16:52:50|||||||||52
1732899180000|2024-11-29 16:53:00|6039.16|6038.66|6039.41|6038.91|6039.66|6039.16|6039.16|6038.66|329
1732899190000|2024-11-29 16:53:10|6039.66|6039.16|6039.41|6038.91|6039.66|6039.16|6039.41|6038.91|350
1732899200000|2024-11-29 16:53:20|6039.16|6038.66|6039.16|6038.66|6039.16|6038.66|6039.16|6038.66|101
1732899210000|2024-11-29 16:53:30|6039.41|6038.91|6039.66|6039.16|6039.66|6039.16|6039.41|6038.91|278
1732899220000|2024-11-29 16:53:40|6039.91|6039.41|6040.16|6039.66|6040.16|6039.66|6039.91|6039.41|825
1732899230000|2024-11-29 16:53:50|||||||||226
1732899240000|2024-11-29 16:54:00|6040.41|6039.91|6039.91|6039.41|6040.41|6039.91|6039.91|6039.41|266
1732899250000|2024-11-29 16:54:10|6039.78|6039.28|6039.91|6039.41|6040.16|6039.66|6039.78|6039.28|317
1732899260000|2024-11-29 16:54:20|||||||||127
1732899270000|2024-11-29 16:54:30|6040.16|6039.66|6040.16|6039.66|6040.16|6039.66|6040.16|6039.66|318
1732899280000|2024-11-29 16:54:40|6039.91|6039.41|6039.91|6039.41|6039.91|6039.41|6039.91|6039.41|117
1732899290000|2024-11-29 16:54:50|6039.66|6039.16|6039.78|6039.28|6039.91|6039.41|6039.66|6039.16|110
1732899300000|2024-11-29 16:55:00|6039.66|6039.16|6039.16|6038.66|6039.66|6039.16|6039.16|6038.66|761
1732899310000|2024-11-29 16:55:10|6038.91|6038.41|6039.16|6038.66|6039.16|6038.66|6038.66|6038.16|542
1732899320000|2024-11-29 16:55:20|6039.03|6038.53|6039.16|6038.66|6039.16|6038.66|6039.03|6038.53|118
1732899330000|2024-11-29 16:55:30|6039.03|6038.53|6039.16|6038.66|6039.16|6038.66|6038.91|6038.41|253
1732899340000|2024-11-29 16:55:40|6039.03|6038.53|6038.91|6038.41|6039.16|6038.66|6038.66|6038.16|230
1732899350000|2024-11-29 16:55:50|6039.16|6038.66|6039.16|6038.66|6039.16|6038.66|6038.91|6038.41|272
1732899360000|2024-11-29 16:56:00|6038.91|6038.41|6039.16|6038.66|6039.16|6038.66|6038.91|6038.41|303
1732899370000|2024-11-29 16:56:10|6038.91|6038.41|6038.66|6038.16|6039.16|6038.66|6038.66|6038.16|206
1732899380000|2024-11-29 16:56:20|6038.91|6038.41|6038.41|6037.91|6038.91|6038.41|6038.41|6037.91|321
1732899390000|2024-11-29 16:56:30|6038.66|6038.16|6038.41|6037.91|6038.66|6038.16|6038.16|6037.66|495
1732899400000|2024-11-29 16:56:40|6038.28|6037.78|6038.41|6037.91|6038.41|6037.91|6038.16|6037.66|126
1732899410000|2024-11-29 16:56:50|6038.66|6038.16|6038.66|6038.16|6038.66|6038.16|6038.41|6037.91|406
1732899420000|2024-11-29 16:57:00|6038.53|6038.03|6038.16|6037.66|6038.53|6038.03|6038.16|6037.66|254
1732899430000|2024-11-29 16:57:10|6037.91|6037.41|6037.91|6037.41|6038.16|6037.66|6037.91|6037.41|436
1732899440000|2024-11-29 16:57:20|6037.66|6037.16|6038.16|6037.66|6038.16|6037.66|6037.66|6037.16|481
1732899450000|2024-11-29 16:57:30|6038.41|6037.91|6038.41|6037.91|6038.41|6037.91|6038.41|6037.91|227
1732899460000|2024-11-29 16:57:40|6038.66|6038.16|6038.91|6038.41|6039.16|6038.66|6038.66|6038.16|707
1732899470000|2024-11-29 16:57:50|6038.66|6038.16|6038.66|6038.16|6038.66|6038.16|6038.66|6038.16|180
1732899480000|2024-11-29 16:58:00|||||||||78
1732899490000|2024-11-29 16:58:10|6038.41|6037.91|6038.41|6037.91|6038.41|6037.91|6038.41|6037.91|72
1732899500000|2024-11-29 16:58:20|6038.28|6037.78|6038.41|6037.91|6038.41|6037.91|6038.03|6037.53|172
1732899510000|2024-11-29 16:58:30|6038.66|6038.16|6038.66|6038.16|6038.66|6038.16|6038.53|6038.03|136
1732899520000|2024-11-29 16:58:40|6038.78|6038.28|6038.91|6038.41|6038.91|6038.41|6038.66|6038.16|293
1732899530000|2024-11-29 16:58:50|6038.66|6038.16|6038.91|6038.41|6039.16|6038.66|6038.66|6038.16|405
1732899540000|2024-11-29 16:59:00|6038.66|6038.16|6038.66|6038.16|6038.66|6038.16|6038.53|6038.03|193
1732899550000|2024-11-29 16:59:10|6038.91|6038.41|6038.91|6038.41|6038.91|6038.41|6038.91|6038.41|182
1732899560000|2024-11-29 16:59:20|6038.66|6038.16|6038.66|6038.16|6038.66|6038.16|6038.66|6038.16|74
1732899570000|2024-11-29 16:59:30|||||||||43
1732899580000|2024-11-29 16:59:40|6038.78|6038.28|6038.41|6037.91|6038.91|6038.41|6038.41|6037.91|460
1732899590000|2024-11-29 16:59:50|6038.16|6037.66|6038.41|6037.91|6038.41|6037.91|6038.16|6037.66|273
1732899600000|2024-11-29 17:00:00|6038.66|6038.16|6038.16|6037.66|6038.66|6038.16|6037.91|6037.41|391
1732899610000|2024-11-29 17:00:10|6038.03|6037.53|6038.16|6037.66|6038.16|6037.66|6037.91|6037.41|310
1732899620000|2024-11-29 17:00:20|6038.41|6037.91|6038.16|6037.66|6038.41|6037.91|6037.91|6037.41|354
1732899630000|2024-11-29 17:00:30|6037.91|6037.41|6038.41|6037.91|6038.41|6037.91|6037.91|6037.41|278
1732899640000|2024-11-29 17:00:40|||||||||29
1732899650000|2024-11-29 17:00:50|||||||||256
1732899660000|2024-11-29 17:01:00|6038.66|6038.16|6038.53|6038.03|6038.66|6038.16|6038.53|6038.03|204
1732899670000|2024-11-29 17:01:10|6038.66|6038.16|6038.41|6037.91|6038.66|6038.16|6038.41|6037.91|141
1732899680000|2024-11-29 17:01:20|6038.53|6038.03|6038.16|6037.66|6038.53|6038.03|6037.91|6037.41|239
1732899690000|2024-11-29 17:01:30|6037.91|6037.41|6037.91|6037.41|6038.41|6037.91|6037.91|6037.41|309
1732899700000|2024-11-29 17:01:40|6037.78|6037.28|6037.66|6037.16|6037.78|6037.28|6037.66|6037.16|195
1732899710000|2024-11-29 17:01:50|||||||||126
1732899720000|2024-11-29 17:02:00|6037.53|6037.03|6037.66|6037.16|6037.66|6037.16|6037.41|6036.91|256
1732899730000|2024-11-29 17:02:10|6037.91|6037.41|6037.91|6037.41|6037.91|6037.41|6037.66|6037.16|182
1732899740000|2024-11-29 17:02:20|6037.66|6037.16|6037.66|6037.16|6038.03|6037.53|6037.66|6037.16|183
1732899750000|2024-11-29 17:02:30|6037.41|6036.91|6037.66|6037.16|6037.66|6037.16|6037.41|6036.91|121
1732899760000|2024-11-29 17:02:40|6037.41|6036.91|6037.66|6037.16|6037.66|6037.16|6037.41|6036.91|263
1732899770000|2024-11-29 17:02:50|6037.91|6037.41|6037.91|6037.41|6038.16|6037.66|6037.91|6037.41|108
1732899780000|2024-11-29 17:03:00|6038.16|6037.66|6038.41|6037.91|6038.53|6038.03|6038.16|6037.66|324
1732899790000|2024-11-29 17:03:10|6038.16|6037.66|6038.16|6037.66|6038.16|6037.66|6038.16|6037.66|47
1732899800000|2024-11-29 17:03:20|6038.41|6037.91|6038.91|6038.41|6038.91|6038.41|6038.41|6037.91|252
1732899810000|2024-11-29 17:03:30|6038.78|6038.28|6039.16|6038.66|6039.16|6038.66|6038.78|6038.28|413
1732899820000|2024-11-29 17:03:40|6038.91|6038.41|6039.41|6038.91|6039.41|6038.91|6038.91|6038.41|173
1732899830000|2024-11-29 17:03:50|6039.16|6038.66|6039.16|6038.66|6039.41|6038.91|6039.16|6038.66|183
1732899840000|2024-11-29 17:04:00|6038.91|6038.41|6038.91|6038.41|6038.91|6038.41|6038.66|6038.16|138
1732899850000|2024-11-29 17:04:10|6039.03|6038.53|6039.41|6038.91|6039.41|6038.91|6038.91|6038.41|357
1732899860000|2024-11-29 17:04:20|6039.16|6038.66|6039.16|6038.66|6039.16|6038.66|6039.16|6038.66|109
1732899870000|2024-11-29 17:04:30|6039.41|6038.91|6039.66|6039.16|6039.91|6039.41|6039.41|6038.91|456
1732899880000|2024-11-29 17:04:40|6039.41|6038.91|6039.28|6038.78|6039.41|6038.91|6039.16|6038.66|400
1732899890000|2024-11-29 17:04:50|6039.41|6038.91|6039.91|6039.41|6039.91|6039.41|6039.16|6038.66|221
1732899900000|2024-11-29 17:05:00|6039.66|6039.16|6039.41|6038.91|6039.91|6039.41|6039.41|6038.91|300
1732899910000|2024-11-29 17:05:10|6039.66|6039.16|6039.66|6039.16|6039.66|6039.16|6039.41|6038.91|120
1732899920000|2024-11-29 17:05:20|6039.91|6039.41|6039.91|6039.41|6039.91|6039.41|6039.91|6039.41|247
1732899930000|2024-11-29 17:05:30|6040.16|6039.66|6040.16|6039.66|6040.16|6039.66|6039.78|6039.28|310
1732899940000|2024-11-29 17:05:40|6040.41|6039.91|6039.91|6039.41|6040.41|6039.91|6039.91|6039.41|489
1732899950000|2024-11-29 17:05:50|6040.03|6039.53|6039.91|6039.41|6040.16|6039.66|6039.91|6039.41|118
1732899960000|2024-11-29 17:06:00|6039.78|6039.28|6039.66|6039.16|6039.78|6039.28|6039.66|6039.16|82
1732899970000|2024-11-29 17:06:10|6039.53|6039.03|6039.66|6039.16|6039.66|6039.16|6039.41|6038.91|202
1732899980000|2024-11-29 17:06:20|6039.78|6039.28|6039.66|6039.16|6039.78|6039.28|6039.66|6039.16|300
1732899990000|2024-11-29 17:06:30|6039.91|6039.41|6040.16|6039.66|6040.16|6039.66|6039.66|6039.16|344
1732900000000|2024-11-29 17:06:40|6040.41|6039.91|6040.66|6040.16|6040.78|6040.28|6040.16|6039.66|305
1732900010000|2024-11-29 17:06:50|6040.91|6040.41|6040.91|6040.41|6041.16|6040.66|6040.91|6040.41|571
1732900020000|2024-11-29 17:07:00|6040.66|6040.16|6041.16|6040.66|6041.16|6040.66|6040.66|6040.16|252
1732900030000|2024-11-29 17:07:10|6040.91|6040.41|6040.66|6040.16|6040.91|6040.41|6040.66|6040.16|205
1732900040000|2024-11-29 17:07:20|6040.91|6040.41|6041.41|6040.91|6041.41|6040.91|6040.91|6040.41|218
1732900050000|2024-11-29 17:07:30|6041.16|6040.66|6041.41|6040.91|6041.41|6040.91|6041.16|6040.66|258
1732900060000|2024-11-29 17:07:40|6041.66|6041.16|6041.66|6041.16|6041.91|6041.41|6041.41|6040.91|615
1732900070000|2024-11-29 17:07:50|6041.78|6041.28|6041.91|6041.41|6041.91|6041.41|6041.66|6041.16|394
1732900080000|2024-11-29 17:08:00|6041.66|6041.16|6041.66|6041.16|6041.91|6041.41|6041.66|6041.16|211
1732900090000|2024-11-29 17:08:10|6041.91|6041.41|6041.91|6041.41|6041.91|6041.41|6041.91|6041.41|209
1732900100000|2024-11-29 17:08:20|6042.16|6041.66|6041.66|6041.16|6042.16|6041.66|6041.41|6040.91|682
1732900110000|2024-11-29 17:08:30|6041.78|6041.28|6042.66|6042.16|6042.91|6042.41|6041.78|6041.28|911
1732900120000|2024-11-29 17:08:40|6042.91|6042.41|6042.66|6042.16|6042.91|6042.41|6042.66|6042.16|238
1732900130000|2024-11-29 17:08:50|6042.78|6042.28|6042.41|6041.91|6042.91|6042.41|6042.41|6041.91|617
1732900140000|2024-11-29 17:09:00|6042.66|6042.16|6042.66|6042.16|6042.66|6042.16|6042.41|6041.91|309
1732900150000|2024-11-29 17:09:10|6042.91|6042.41|6043.16|6042.66|6043.28|6042.78|6042.91|6042.41|701
1732900160000|2024-11-29 17:09:20|6043.03|6042.53|6042.66|6042.16|6043.03|6042.53|6042.66|6042.16|234
1732900170000|2024-11-29 17:09:30|6042.53|6042.03|6042.41|6041.91|6042.53|6042.03|6042.16|6041.66|329
1732900180000|2024-11-29 17:09:40|6042.16|6041.66|6041.41|6040.91|6042.41|6041.91|6041.41|6040.91|604
1732900190000|2024-11-29 17:09:50|6041.66|6041.16|6042.16|6041.66|6042.16|6041.66|6041.66|6041.16|444
1732900200000|2024-11-29 17:10:00|6041.91|6041.41|6041.91|6041.41|6041.91|6041.41|6041.66|6041.16|168
1732900210000|2024-11-29 17:10:10|6041.66|6041.16|6041.66|6041.16|6041.91|6041.41|6041.66|6041.16|167
1732900220000|2024-11-29 17:10:20|6041.53|6041.03|6041.41|6040.91|6041.91|6041.41|6041.41|6040.91|257
1732900230000|2024-11-29 17:10:30|6041.16|6040.66|6041.41|6040.91|6041.41|6040.91|6041.16|6040.66|580
1732900240000|2024-11-29 17:10:40|6041.66|6041.16|6041.16|6040.66|6041.66|6041.16|6041.16|6040.66|330
1732900250000|2024-11-29 17:10:50|6040.91|6040.41|6041.41|6040.91|6041.41|6040.91|6040.91|6040.41|286
1732900260000|2024-11-29 17:11:00|6041.16|6040.66|6040.66|6040.16|6041.41|6040.91|6040.66|6040.16|418
1732900270000|2024-11-29 17:11:10|6040.41|6039.91|6040.91|6040.41|6040.91|6040.41|6040.41|6039.91|177
1732900280000|2024-11-29 17:11:20|6040.66|6040.16|6041.41|6040.91|6041.41|6040.91|6040.66|6040.16|228
1732900290000|2024-11-29 17:11:30|6041.66|6041.16|6041.66|6041.16|6041.66|6041.16|6041.66|6041.16|534
1732900300000|2024-11-29 17:11:40|6041.41|6040.91|6040.91|6040.41|6041.41|6040.91|6040.91|6040.41|245
1732900310000|2024-11-29 17:11:50|6041.16|6040.66|6040.91|6040.41|6041.16|6040.66|6040.91|6040.41|183
1732900320000|2024-11-29 17:12:00|6040.66|6040.16|6040.91|6040.41|6040.91|6040.41|6040.66|6040.16|235
1732900330000|2024-11-29 17:12:10|6041.16|6040.66|6040.41|6039.91|6041.16|6040.66|6040.41|6039.91|477
1732900340000|2024-11-29 17:12:20|6040.28|6039.78|6040.41|6039.91|6040.66|6040.16|6040.28|6039.78|399
1732900350000|2024-11-29 17:12:30|6040.66|6040.16|6040.16|6039.66|6040.66|6040.16|6040.16|6039.66|271
1732900360000|2024-11-29 17:12:40|6040.41|6039.91|6040.16|6039.66|6040.41|6039.91|6040.16|6039.66|263
1732900370000|2024-11-29 17:12:50|6040.41|6039.91|6040.91|6040.41|6040.91|6040.41|6040.41|6039.91|275
1732900380000|2024-11-29 17:13:00|6040.66|6040.16|6041.41|6040.91|6041.41|6040.91|6040.66|6040.16|366
1732900390000|2024-11-29 17:13:10|6041.16|6040.66|6041.41|6040.91|6041.66|6041.16|6041.16|6040.66|521
1732900400000|2024-11-29 17:13:20|6041.66|6041.16|6041.66|6041.16|6041.66|6041.16|6041.41|6040.91|343
1732900410000|2024-11-29 17:13:30|6041.41|6040.91|6041.41|6040.91|6041.41|6040.91|6041.16|6040.66|271
1732900420000|2024-11-29 17:13:40|6041.28|6040.78|6041.41|6040.91|6041.41|6040.91|6041.28|6040.78|102
1732900430000|2024-11-29 17:13:50|6041.16|6040.66|6040.91|6040.41|6041.41|6040.91|6040.91|6040.41|143
1732900440000|2024-11-29 17:14:00|6040.66|6040.16|6040.41|6039.91|6040.66|6040.16|6040.16|6039.66|383
1732900450000|2024-11-29 17:14:10|6040.66|6040.16|6040.66|6040.16|6040.66|6040.16|6040.66|6040.16|182
1732900460000|2024-11-29 17:14:20|6040.41|6039.91|6040.66|6040.16|6040.66|6040.16|6040.41|6039.91|88
1732900470000|2024-11-29 17:14:30|6040.78|6040.28|6040.91|6040.41|6041.16|6040.66|6040.78|6040.28|218
1732900480000|2024-11-29 17:14:40|6040.66|6040.16|6041.16|6040.66|6041.16|6040.66|6040.66|6040.16|130
1732900490000|2024-11-29 17:14:50|6041.28|6040.78|6041.16|6040.66|6041.28|6040.78|6041.16|6040.66|181
1732900500000|2024-11-29 17:15:00|6040.91|6040.41|6040.66|6040.16|6041.16|6040.66|6040.66|6040.16|587
1732900510000|2024-11-29 17:15:10|6040.41|6039.91|6040.91|6040.41|6040.91|6040.41|6040.41|6039.91|249
1732900520000|2024-11-29 17:15:20|||||||||69
1732900530000|2024-11-29 17:15:30|6040.66|6040.16|6041.41|6040.91|6041.41|6040.91|6040.66|6040.16|257
1732900540000|2024-11-29 17:15:40|6041.53|6041.03|6041.41|6040.91|6041.66|6041.16|6041.41|6040.91|236
1732900550000|2024-11-29 17:15:50|6041.53|6041.03|6041.66|6041.16|6041.66|6041.16|6041.41|6040.91|239
1732900560000|2024-11-29 17:16:00|6041.78|6041.28|6041.66|6041.16|6041.91|6041.41|6041.66|6041.16|254
1732900570000|2024-11-29 17:16:10|6041.91|6041.41|6041.91|6041.41|6041.91|6041.41|6041.66|6041.16|516
1732900580000|2024-11-29 17:16:20|6042.16|6041.66|6041.91|6041.41|6042.16|6041.66|6041.91|6041.41|305
1732900590000|2024-11-29 17:16:30|6042.16|6041.66|6042.16|6041.66|6042.16|6041.66|6042.16|6041.66|133
1732900600000|2024-11-29 17:16:40|6041.91|6041.41|6041.91|6041.41|6041.91|6041.41|6041.66|6041.16|214
1732900610000|2024-11-29 17:16:50|6041.66|6041.16|6041.91|6041.41|6041.91|6041.41|6041.66|6041.16|379
1732900620000|2024-11-29 17:17:00|6042.03|6041.53|6042.16|6041.66|6042.16|6041.66|6042.03|6041.53|175
1732900630000|2024-11-29 17:17:10|6042.28|6041.78|6042.41|6041.91|6042.41|6041.91|6042.16|6041.66|373
1732900640000|2024-11-29 17:17:20|6042.66|6042.16|6043.16|6042.66|6043.16|6042.66|6042.66|6042.16|314
1732900650000|2024-11-29 17:17:30|6042.91|6042.41|6043.16|6042.66|6043.16|6042.66|6042.91|6042.41|267
1732900660000|2024-11-29 17:17:40|6043.03|6042.53|6043.16|6042.66|6043.16|6042.66|6042.91|6042.41|267
1732900670000|2024-11-29 17:17:50|6043.28|6042.78|6043.16|6042.66|6043.28|6042.78|6043.16|6042.66|180
1732900680000|2024-11-29 17:18:00|6042.91|6042.41|6042.66|6042.16|6042.91|6042.41|6042.53|6042.03|268
1732900690000|2024-11-29 17:18:10|6042.91|6042.41|6042.91|6042.41|6042.91|6042.41|6042.91|6042.41|191
1732900700000|2024-11-29 17:18:20|6042.78|6042.28|6042.66|6042.16|6042.91|6042.41|6042.66|6042.16|196
1732900710000|2024-11-29 17:18:30|6042.91|6042.41|6043.16|6042.66|6043.41|6042.91|6042.91|6042.41|291
1732900720000|2024-11-29 17:18:40|6043.03|6042.53|6043.41|6042.91|6043.66|6043.16|6043.03|6042.53|462
1732900730000|2024-11-29 17:18:50|||||||||90
1732900740000|2024-11-29 17:19:00|6043.66|6043.16|6043.66|6043.16|6043.91|6043.41|6043.66|6043.16|472
1732900750000|2024-11-29 17:19:10|6043.91|6043.41|6044.16|6043.66|6044.16|6043.66|6043.91|6043.41|292
1732900760000|2024-11-29 17:19:20|6044.03|6043.53|6043.91|6043.41|6044.16|6043.66|6043.91|6043.41|261
1732900770000|2024-11-29 17:19:30|6043.66|6043.16|6043.91|6043.41|6043.91|6043.41|6043.66|6043.16|192
1732900780000|2024-11-29 17:19:40|6043.66|6043.16|6043.91|6043.41|6043.91|6043.41|6043.41|6042.91|171
1732900790000|2024-11-29 17:19:50|6043.78|6043.28|6043.66|6043.16|6043.91|6043.41|6043.66|6043.16|265
1732900800000|2024-11-29 17:20:00|6043.41|6042.91|6043.41|6042.91|6043.41|6042.91|6043.41|6042.91|169
1732900810000|2024-11-29 17:20:10|6043.16|6042.66|6042.91|6042.41|6043.16|6042.66|6042.91|6042.41|424
1732900820000|2024-11-29 17:20:20|6042.78|6042.28|6042.91|6042.41|6042.91|6042.41|6042.66|6042.16|184
1732900830000|2024-11-29 17:20:30|6043.41|6042.91|6043.41|6042.91|6043.66|6043.16|6043.41|6042.91|286
1732900840000|2024-11-29 17:20:40|6043.16|6042.66|6043.16|6042.66|6043.28|6042.78|6043.16|6042.66|292
1732900850000|2024-11-29 17:20:50|||||||||98
1732900860000|2024-11-29 17:21:00|6043.41|6042.91|6043.16|6042.66|6043.41|6042.91|6043.16|6042.66|186
1732900870000|2024-11-29 17:21:10|6043.28|6042.78|6042.91|6042.41|6043.28|6042.78|6042.91|6042.41|299
1732900880000|2024-11-29 17:21:20|6043.03|6042.53|6042.66|6042.16|6043.16|6042.66|6042.66|6042.16|222
1732900890000|2024-11-29 17:21:30|6042.53|6042.03|6042.66|6042.16|6042.66|6042.16|6042.41|6041.91|346
1732900900000|2024-11-29 17:21:40|6042.53|6042.03|6042.91|6042.41|6042.91|6042.41|6042.53|6042.03|133
1732900910000|2024-11-29 17:21:50|||||||||94
1732900920000|2024-11-29 17:22:00|||||||||225
1732900930000|2024-11-29 17:22:10|6043.03|6042.53|6042.91|6042.41|6043.16|6042.66|6042.91|6042.41|117
1732900940000|2024-11-29 17:22:20|6043.16|6042.66|6042.91|6042.41|6043.16|6042.66|6042.66|6042.16|445
1732900950000|2024-11-29 17:22:30|6043.16|6042.66|6042.91|6042.41|6043.16|6042.66|6042.91|6042.41|282
1732900960000|2024-11-29 17:22:40|6042.66|6042.16|6043.16|6042.66|6043.16|6042.66|6042.66|6042.16|254
1732900970000|2024-11-29 17:22:50|6043.03|6042.53|6042.16|6041.66|6043.16|6042.66|6042.16|6041.66|496
1732900980000|2024-11-29 17:23:00|6041.91|6041.41|6041.91|6041.41|6041.91|6041.41|6041.91|6041.41|205
1732900990000|2024-11-29 17:23:10|||||||||236
1732901000000|2024-11-29 17:23:20|6041.66|6041.16|6041.66|6041.16|6041.66|6041.16|6041.41|6040.91|306
1732901010000|2024-11-29 17:23:30|6041.16|6040.66|6041.41|6040.91|6041.41|6040.91|6041.16|6040.66|375
1732901020000|2024-11-29 17:23:40|||||||||182
1732901030000|2024-11-29 17:23:50|6041.53|6041.03|6041.16|6040.66|6041.66|6041.16|6040.91|6040.41|357
1732901040000|2024-11-29 17:24:00|6040.91|6040.41|6040.91|6040.41|6041.16|6040.66|6040.91|6040.41|486
1732901050000|2024-11-29 17:24:10|6041.16|6040.66|6041.16|6040.66|6041.16|6040.66|6041.16|6040.66|309
1732901060000|2024-11-29 17:24:20|6041.03|6040.53|6040.91|6040.41|6041.03|6040.53|6040.41|6039.91|532
1732901070000|2024-11-29 17:24:30|6040.78|6040.28|6040.41|6039.91|6040.91|6040.41|6040.28|6039.78|369
1732901080000|2024-11-29 17:24:40|6040.16|6039.66|6040.16|6039.66|6040.16|6039.66|6040.03|6039.53|392
1732901090000|2024-11-29 17:24:50|6039.91|6039.41|6039.66|6039.16|6040.16|6039.66|6039.41|6038.91|999
1732901100000|2024-11-29 17:25:00|6039.41|6038.91|6039.66|6039.16|6039.91|6039.41|6039.41|6038.91|729
1732901110000|2024-11-29 17:25:10|6039.91|6039.41|6039.66|6039.16|6039.91|6039.41|6039.66|6039.16|179
1732901120000|2024-11-29 17:25:20|6039.91|6039.41|6040.41|6039.91|6040.53|6040.03|6039.91|6039.41|477
1732901130000|2024-11-29 17:25:30|||||||||270
1732901140000|2024-11-29 17:25:40|6040.66|6040.16|6040.66|6040.16|6040.66|6040.16|6040.66|6040.16|184
1732901150000|2024-11-29 17:25:50|6040.78|6040.28|6041.66|6041.16|6041.66|6041.16|6040.66|6040.16|317
1732901160000|2024-11-29 17:26:00|6041.53|6041.03|6041.16|6040.66|6041.53|6041.03|6041.16|6040.66|297
1732901170000|2024-11-29 17:26:10|6041.03|6040.53|6040.91|6040.41|6041.16|6040.66|6040.66|6040.16|268
1732901180000|2024-11-29 17:26:20|6040.66|6040.16|6040.91|6040.41|6040.91|6040.41|6040.66|6040.16|123
1732901190000|2024-11-29 17:26:30|6040.78|6040.28|6040.66|6040.16|6040.78|6040.28|6040.66|6040.16|98
1732901200000|2024-11-29 17:26:40|6040.41|6039.91|6040.66|6040.16|6040.66|6040.16|6040.28|6039.78|363
1732901210000|2024-11-29 17:26:50|6040.91|6040.41|6040.66|6040.16|6040.91|6040.41|6040.66|6040.16|110
1732901220000|2024-11-29 17:27:00|6040.41|6039.91|6040.16|6039.66|6040.41|6039.91|6040.16|6039.66|373
1732901230000|2024-11-29 17:27:10|6040.41|6039.91|6040.41|6039.91|6040.41|6039.91|6040.41|6039.91|42
1732901240000|2024-11-29 17:27:20|||||||||102
1732901250000|2024-11-29 17:27:30|6040.66|6040.16|6040.41|6039.91|6040.91|6040.41|6040.41|6039.91|250
1732901260000|2024-11-29 17:27:40|6040.16|6039.66|6040.41|6039.91|6040.41|6039.91|6040.16|6039.66|211
1732901270000|2024-11-29 17:27:50|6040.16|6039.66|6039.66|6039.16|6040.16|6039.66|6039.66|6039.16|323
1732901280000|2024-11-29 17:28:00|6039.41|6038.91|6039.66|6039.16|6039.66|6039.16|6039.41|6038.91|198
1732901290000|2024-11-29 17:28:10|6039.53|6039.03|6039.41|6038.91|6039.53|6039.03|6039.41|6038.91|273
1732901300000|2024-11-29 17:28:20|6039.28|6038.78|6039.53|6039.03|6039.53|6039.03|6039.16|6038.66|173
1732901310000|2024-11-29 17:28:30|6039.41|6038.91|6039.16|6038.66|6039.53|6039.03|6039.16|6038.66|312
1732901320000|2024-11-29 17:28:40|6039.41|6038.91|6039.41|6038.91|6039.66|6039.16|6039.41|6038.91|199
1732901330000|2024-11-29 17:28:50|6039.16|6038.66|6039.28|6038.78|6039.41|6038.91|6039.16|6038.66|134
1732901340000|2024-11-29 17:29:00|6038.91|6038.41|6039.16|6038.66|6039.16|6038.66|6038.91|6038.41|281
1732901350000|2024-11-29 17:29:10|6039.41|6038.91|6039.16|6038.66|6039.41|6038.91|6039.16|6038.66|138
1732901360000|2024-11-29 17:29:20|6039.41|6038.91|6039.91|6039.41|6039.91|6039.41|6039.28|6038.78|445
1732901370000|2024-11-29 17:29:30|6039.66|6039.16|6039.91|6039.41|6039.91|6039.41|6039.66|6039.16|135
1732901380000|2024-11-29 17:29:40|6039.78|6039.28|6040.41|6039.91|6040.41|6039.91|6039.66|6039.16|290
1732901390000|2024-11-29 17:29:50|6039.28|6038.78|6039.66|6039.16|6039.78|6039.28|6039.28|6038.78|1163
1732901400000|2024-11-29 17:30:00|6039.91|6039.41|6039.66|6039.16|6039.91|6039.41|6039.66|6039.16|347
1732901410000|2024-11-29 17:30:10|6039.91|6039.41|6040.41|6039.91|6040.66|6040.16|6039.91|6039.41|480
1732901420000|2024-11-29 17:30:20|6040.53|6040.03|6041.16|6040.66|6041.16|6040.66|6040.41|6039.91|367
1732901430000|2024-11-29 17:30:30|6041.28|6040.78|6040.66|6040.16|6041.41|6040.91|6040.41|6039.91|548
1732901440000|2024-11-29 17:30:40|6040.78|6040.28|6040.91|6040.41|6040.91|6040.41|6040.66|6040.16|370
1732901450000|2024-11-29 17:30:50|6040.41|6039.91|6040.66|6040.16|6040.66|6040.16|6040.41|6039.91|129
1732901460000|2024-11-29 17:31:00|6040.53|6040.03|6040.66|6040.16|6040.66|6040.16|6040.41|6039.91|207
1732901470000|2024-11-29 17:31:10|6040.53|6040.03|6040.66|6040.16|6040.91|6040.41|6040.53|6040.03|205
1732901480000|2024-11-29 17:31:20|6040.78|6040.28|6040.66|6040.16|6040.91|6040.41|6040.66|6040.16|274
1732901490000|2024-11-29 17:31:30|6041.16|6040.66|6041.16|6040.66|6041.16|6040.66|6041.16|6040.66|414
1732901500000|2024-11-29 17:31:40|6041.41|6040.91|6041.66|6041.16|6041.66|6041.16|6041.41|6040.91|309
1732901510000|2024-11-29 17:31:50|6041.78|6041.28|6042.41|6041.91|6042.41|6041.91|6041.78|6041.28|480
1732901520000|2024-11-29 17:32:00|6042.53|6042.03|6042.16|6041.66|6042.53|6042.03|6041.91|6041.41|529
1732901530000|2024-11-29 17:32:10|6041.91|6041.41|6041.91|6041.41|6042.16|6041.66|6041.91|6041.41|410
1732901540000|2024-11-29 17:32:20|6041.66|6041.16|6041.91|6041.41|6042.03|6041.53|6041.66|6041.16|372
1732901550000|2024-11-29 17:32:30|6042.16|6041.66|6041.91|6041.41|6042.16|6041.66|6041.91|6041.41|149
1732901560000|2024-11-29 17:32:40|6042.16|6041.66|6042.16|6041.66|6042.16|6041.66|6042.03|6041.53|189
1732901570000|2024-11-29 17:32:50|6042.41|6041.91|6042.66|6042.16|6042.66|6042.16|6042.41|6041.91|304
1732901580000|2024-11-29 17:33:00|6042.91|6042.41|6042.91|6042.41|6042.91|6042.41|6042.91|6042.41|590
1732901590000|2024-11-29 17:33:10|6043.16|6042.66|6042.91|6042.41|6043.41|6042.91|6042.91|6042.41|541
1732901600000|2024-11-29 17:33:20|6043.16|6042.66|6043.16|6042.66|6043.16|6042.66|6043.16|6042.66|148
1732901610000|2024-11-29 17:33:30|6043.03|6042.53|6043.16|6042.66|6043.16|6042.66|6042.91|6042.41|171
1732901620000|2024-11-29 17:33:40|6042.91|6042.41|6043.16|6042.66|6043.28|6042.78|6042.91|6042.41|299
1732901630000|2024-11-29 17:33:50|6043.41|6042.91|6043.16|6042.66|6043.41|6042.91|6043.16|6042.66|328
1732901640000|2024-11-29 17:34:00|6042.91|6042.41|6042.66|6042.16|6042.91|6042.41|6042.66|6042.16|467
1732901650000|2024-11-29 17:34:10|6042.78|6042.28|6043.16|6042.66|6043.16|6042.66|6042.78|6042.28|192
1732901660000|2024-11-29 17:34:20|6043.41|6042.91|6043.41|6042.91|6043.41|6042.91|6043.41|6042.91|117
1732901670000|2024-11-29 17:34:30|6043.53|6043.03|6043.41|6042.91|6043.53|6043.03|6043.16|6042.66|408
1732901680000|2024-11-29 17:34:40|||||||||324
1732901690000|2024-11-29 17:34:50|6043.66|6043.16|6043.66|6043.16|6043.66|6043.16|6043.66|6043.16|106
1732901700000|2024-11-29 17:35:00|6043.91|6043.41|6043.91|6043.41|6044.16|6043.66|6043.66|6043.16|883
1732901710000|2024-11-29 17:35:10|6043.78|6043.28|6043.41|6042.91|6043.91|6043.41|6043.41|6042.91|260
1732901720000|2024-11-29 17:35:20|6043.16|6042.66|6043.41|6042.91|6043.41|6042.91|6043.03|6042.53|401
1732901730000|2024-11-29 17:35:30|6043.66|6043.16|6043.91|6043.41|6043.91|6043.41|6043.66|6043.16|125
1732901740000|2024-11-29 17:35:40|6044.16|6043.66|6044.41|6043.91|6044.41|6043.91|6044.16|6043.66|298
1732901750000|2024-11-29 17:35:50|6044.16|6043.66|6044.16|6043.66|6044.41|6043.91|6044.16|6043.66|316
1732901760000|2024-11-29 17:36:00|6044.41|6043.91|6044.16|6043.66|6044.41|6043.91|6043.91|6043.41|295
1732901770000|2024-11-29 17:36:10|6043.91|6043.41|6044.16|6043.66|6044.16|6043.66|6043.91|6043.41|65
1732901780000|2024-11-29 17:36:20|||||||||110
1732901790000|2024-11-29 17:36:30|6043.91|6043.41|6044.66|6044.16|6044.66|6044.16|6043.91|6043.41|361
1732901800000|2024-11-29 17:36:40|6044.91|6044.41|6044.91|6044.41|6044.91|6044.41|6044.91|6044.41|237
1732901810000|2024-11-29 17:36:50|6044.66|6044.16|6044.66|6044.16|6044.91|6044.41|6044.66|6044.16|238
1732901820000|2024-11-29 17:37:00|6044.91|6044.41|6044.91|6044.41|6044.91|6044.41|6044.66|6044.16|279
1732901830000|2024-11-29 17:37:10|6044.66|6044.16|6044.41|6043.91|6044.66|6044.16|6044.41|6043.91|84
1732901840000|2024-11-29 17:37:20|6044.28|6043.78|6044.16|6043.66|6044.41|6043.91|6044.16|6043.66|177
1732901850000|2024-11-29 17:37:30|6043.91|6043.41|6043.91|6043.41|6043.91|6043.41|6043.66|6043.16|279
1732901860000|2024-11-29 17:37:40|6043.78|6043.28|6043.66|6043.16|6043.91|6043.41|6043.66|6043.16|200
1732901870000|2024-11-29 17:37:50|6044.16|6043.66|6043.91|6043.41|6044.16|6043.66|6043.91|6043.41|225
1732901880000|2024-11-29 17:38:00|6044.03|6043.53|6044.41|6043.91|6044.41|6043.91|6043.91|6043.41|198
1732901890000|2024-11-29 17:38:10|6044.16|6043.66|6044.41|6043.91|6044.41|6043.91|6044.16|6043.66|196
1732901900000|2024-11-29 17:38:20|6044.28|6043.78|6043.91|6043.41|6044.28|6043.78|6043.66|6043.16|206
1732901910000|2024-11-29 17:38:30|6043.78|6043.28|6043.66|6043.16|6043.78|6043.28|6043.66|6043.16|146
1732901920000|2024-11-29 17:38:40|||||||||90
1732901930000|2024-11-29 17:38:50|||||||||115
1732901940000|2024-11-29 17:39:00|6043.41|6042.91|6043.16|6042.66|6043.41|6042.91|6043.16|6042.66|202
1732901950000|2024-11-29 17:39:10|6043.03|6042.53|6043.16|6042.66|6043.16|6042.66|6042.91|6042.41|231
1732901960000|2024-11-29 17:39:20|6042.91|6042.41|6042.91|6042.41|6043.03|6042.53|6042.91|6042.41|239
1732901970000|2024-11-29 17:39:30|6043.16|6042.66|6043.16|6042.66|6043.16|6042.66|6043.16|6042.66|169
1732901980000|2024-11-29 17:39:40|6043.41|6042.91|6043.41|6042.91|6043.41|6042.91|6043.41|6042.91|128
1732901990000|2024-11-29 17:39:50|6043.66|6043.16|6043.66|6043.16|6043.66|6043.16|6043.66|6043.16|64
1732902000000|2024-11-29 17:40:00|6043.91|6043.41|6043.91|6043.41|6043.91|6043.41|6043.91|6043.41|157
1732902010000|2024-11-29 17:40:10|6043.78|6043.28|6043.66|6043.16|6043.91|6043.41|6043.66|6043.16|258
1732902020000|2024-11-29 17:40:20|6043.41|6042.91|6043.41|6042.91|6043.41|6042.91|6043.41|6042.91|92
1732902030000|2024-11-29 17:40:30|6043.66|6043.16|6043.41|6042.91|6043.66|6043.16|6043.41|6042.91|190
1732902040000|2024-11-29 17:40:40|6043.16|6042.66|6042.91|6042.41|6043.16|6042.66|6042.91|6042.41|478
1732902050000|2024-11-29 17:40:50|6042.66|6042.16|6042.78|6042.28|6042.91|6042.41|6042.66|6042.16|154
1732902060000|2024-11-29 17:41:00|6042.66|6042.16|6042.41|6041.91|6042.66|6042.16|6042.41|6041.91|534
1732902070000|2024-11-29 17:41:10|6042.66|6042.16|6042.41|6041.91|6042.66|6042.16|6042.41|6041.91|231
1732902080000|2024-11-29 17:41:20|6042.53|6042.03|6042.41|6041.91|6042.66|6042.16|6042.41|6041.91|125
1732902090000|2024-11-29 17:41:30|6042.28|6041.78|6043.16|6042.66|6043.16|6042.66|6042.16|6041.66|696
1732902100000|2024-11-29 17:41:40|6043.28|6042.78|6043.66|6043.16|6043.66|6043.16|6043.16|6042.66|324
1732902110000|2024-11-29 17:41:50|6043.41|6042.91|6043.41|6042.91|6043.41|6042.91|6043.16|6042.66|408
1732902120000|2024-11-29 17:42:00|6043.16|6042.66|6042.66|6042.16|6043.41|6042.91|6042.53|6042.03|412
1732902130000|2024-11-29 17:42:10|6042.78|6042.28|6042.91|6042.41|6042.91|6042.41|6042.66|6042.16|200
1732902140000|2024-11-29 17:42:20|6043.16|6042.66|6042.91|6042.41|6043.16|6042.66|6042.91|6042.41|191
1732902150000|2024-11-29 17:42:30|6043.16|6042.66|6043.16|6042.66|6043.16|6042.66|6042.91|6042.41|162
1732902160000|2024-11-29 17:42:40|6043.41|6042.91|6042.91|6042.41|6043.66|6043.16|6042.91|6042.41|176
1732902170000|2024-11-29 17:42:50|6043.03|6042.53|6042.91|6042.41|6043.03|6042.53|6042.91|6042.41|154
1732902180000|2024-11-29 17:43:00|6043.16|6042.66|6043.16|6042.66|6043.41|6042.91|6042.91|6042.41|724
1732902190000|2024-11-29 17:43:10|6042.91|6042.41|6042.91|6042.41|6043.16|6042.66|6042.91|6042.41|431
1732902200000|2024-11-29 17:43:20|6043.03|6042.53|6042.91|6042.41|6043.03|6042.53|6042.66|6042.16|710
1732902210000|2024-11-29 17:43:30|6042.66|6042.16|6042.91|6042.41|6042.91|6042.41|6042.66|6042.16|306
1732902220000|2024-11-29 17:43:40|6043.03|6042.53|6043.41|6042.91|6043.41|6042.91|6042.91|6042.41|237
1732902230000|2024-11-29 17:43:50|6043.28|6042.78|6043.16|6042.66|6043.28|6042.78|6043.16|6042.66|242
1732902240000|2024-11-29 17:44:00|6043.41|6042.91|6043.28|6042.78|6043.66|6043.16|6043.16|6042.66|402
1732902250000|2024-11-29 17:44:10|6043.41|6042.91|6043.16|6042.66|6043.41|6042.91|6043.16|6042.66|31
1732902260000|2024-11-29 17:44:20|6042.66|6042.16|6042.91|6042.41|6043.16|6042.66|6042.66|6042.16|543
1732902270000|2024-11-29 17:44:30|6043.03|6042.53|6042.91|6042.41|6043.16|6042.66|6042.91|6042.41|210
1732902280000|2024-11-29 17:44:40|6043.03|6042.53|6042.91|6042.41|6043.16|6042.66|6042.91|6042.41|344
1732902290000|2024-11-29 17:44:50|6043.03|6042.53|6043.16|6042.66|6043.41|6042.91|6043.03|6042.53|534
1732902300000|2024-11-29 17:45:00|6042.91|6042.41|6042.91|6042.41|6043.16|6042.66|6042.91|6042.41|353
1732902310000|2024-11-29 17:45:10|6042.78|6042.28|6043.16|6042.66|6043.16|6042.66|6042.66|6042.16|289
1732902320000|2024-11-29 17:45:20|6042.91|6042.41|6043.41|6042.91|6043.41|6042.91|6042.66|6042.16|425
1732902330000|2024-11-29 17:45:30|6043.16|6042.66|6043.16|6042.66|6043.41|6042.91|6043.16|6042.66|313
1732902340000|2024-11-29 17:45:40|6043.41|6042.91|6043.41|6042.91|6043.41|6042.91|6043.16|6042.66|315
1732902350000|2024-11-29 17:45:50|6043.28|6042.78|6043.41|6042.91|6043.41|6042.91|6043.16|6042.66|168
1732902360000|2024-11-29 17:46:00|6043.28|6042.78|6043.16|6042.66|6043.41|6042.91|6043.16|6042.66|220
1732902370000|2024-11-29 17:46:10|6043.41|6042.91|6043.41|6042.91|6043.41|6042.91|6043.28|6042.78|406
1732902380000|2024-11-29 17:46:20|6043.16|6042.66|6042.66|6042.16|6043.16|6042.66|6042.66|6042.16|725
1732902390000|2024-11-29 17:46:30|6042.41|6041.91|6042.66|6042.16|6042.78|6042.28|6042.41|6041.91|514
1732902400000|2024-11-29 17:46:40|6042.78|6042.28|6043.16|6042.66|6043.16|6042.66|6042.78|6042.28|229
1732902410000|2024-11-29 17:46:50|6043.41|6042.91|6043.41|6042.91|6043.66|6043.16|6043.41|6042.91|325
1732902420000|2024-11-29 17:47:00|6043.53|6043.03|6043.66|6043.16|6043.66|6043.16|6043.41|6042.91|481
1732902430000|2024-11-29 17:47:10|6043.53|6043.03|6043.91|6043.41|6044.16|6043.66|6043.53|6043.03|486
1732902440000|2024-11-29 17:47:20|6043.66|6043.16|6043.41|6042.91|6043.66|6043.16|6043.41|6042.91|388
1732902450000|2024-11-29 17:47:30|6043.66|6043.16|6043.16|6042.66|6043.66|6043.16|6043.16|6042.66|787
1732902460000|2024-11-29 17:47:40|6042.91|6042.41|6042.91|6042.41|6043.16|6042.66|6042.66|6042.16|586
1732902470000|2024-11-29 17:47:50|6042.66|6042.16|6043.28|6042.78|6043.28|6042.78|6042.66|6042.16|281
1732902480000|2024-11-29 17:48:00|6043.41|6042.91|6043.91|6043.41|6043.91|6043.41|6043.28|6042.78|383
1732902490000|2024-11-29 17:48:10|6044.16|6043.66|6043.66|6043.16|6044.16|6043.66|6043.66|6043.16|414
1732902500000|2024-11-29 17:48:20|6043.41|6042.91|6043.66|6043.16|6043.66|6043.16|6043.41|6042.91|318
1732902510000|2024-11-29 17:48:30|6043.41|6042.91|6043.66|6043.16|6043.78|6043.28|6043.41|6042.91|434
1732902520000|2024-11-29 17:48:40|6043.91|6043.41|6043.16|6042.66|6043.91|6043.41|6043.16|6042.66|326
1732902530000|2024-11-29 17:48:50|6043.28|6042.78|6043.16|6042.66|6043.41|6042.91|6043.16|6042.66|261
1732902540000|2024-11-29 17:49:00|6042.66|6042.16|6043.16|6042.66|6043.16|6042.66|6042.66|6042.16|263
1732902550000|2024-11-29 17:49:10|6043.41|6042.91|6043.41|6042.91|6043.66|6043.16|6043.41|6042.91|279
1732902560000|2024-11-29 17:49:20|6043.53|6043.03|6043.41|6042.91|6043.53|6043.03|6043.41|6042.91|350
1732902570000|2024-11-29 17:49:30|6043.16|6042.66|6042.91|6042.41|6043.28|6042.78|6042.91|6042.41|585
1732902580000|2024-11-29 17:49:40|6043.16|6042.66|6043.66|6043.16|6043.66|6043.16|6042.91|6042.41|597
1732902590000|2024-11-29 17:49:50|6043.41|6042.91|6043.66|6043.16|6043.91|6043.41|6043.41|6042.91|454
1732902600000|2024-11-29 17:50:00|6043.91|6043.41|6043.66|6043.16|6043.91|6043.41|6043.41|6042.91|1684
1732902610000|2024-11-29 17:50:10|6043.91|6043.41|6044.66|6044.16|6044.91|6044.41|6043.91|6043.41|1098
1732902620000|2024-11-29 17:50:20|6044.41|6043.91|6044.66|6044.16|6044.91|6044.41|6044.41|6043.91|528
1732902630000|2024-11-29 17:50:30|6044.41|6043.91|6044.41|6043.91|6044.41|6043.91|6044.41|6043.91|154
1732902640000|2024-11-29 17:50:40|6044.16|6043.66|6044.16|6043.66|6044.16|6043.66|6044.03|6043.53|339
1732902650000|2024-11-29 17:50:50|6043.91|6043.41|6044.16|6043.66|6044.41|6043.91|6043.66|6043.16|722
1732902660000|2024-11-29 17:51:00|6043.91|6043.41|6044.16|6043.66|6044.41|6043.91|6043.91|6043.41|346
1732902670000|2024-11-29 17:51:10|6043.91|6043.41|6043.66|6043.16|6044.41|6043.91|6043.66|6043.16|762
1732902680000|2024-11-29 17:51:20|6043.78|6043.28|6042.66|6042.16|6043.78|6043.28|6042.66|6042.16|769
1732902690000|2024-11-29 17:51:30|6042.41|6041.91|6043.16|6042.66|6043.41|6042.91|6042.41|6041.91|565
1732902700000|2024-11-29 17:51:40|6043.41|6042.91|6043.66|6043.16|6043.91|6043.41|6043.41|6042.91|614
1732902710000|2024-11-29 17:51:50|6043.91|6043.41|6043.91|6043.41|6043.91|6043.41|6043.78|6043.28|358
1732902720000|2024-11-29 17:52:00|6043.78|6043.28|6043.16|6042.66|6043.91|6043.41|6042.91|6042.41|562
1732902730000|2024-11-29 17:52:10|6042.91|6042.41|6041.91|6041.41|6043.16|6042.66|6041.91|6041.41|661
1732902740000|2024-11-29 17:52:20|6042.16|6041.66|6041.91|6041.41|6042.16|6041.66|6041.66|6041.16|574
1732902750000|2024-11-29 17:52:30|6042.16|6041.66|6042.16|6041.66|6042.28|6041.78|6042.16|6041.66|354
1732902760000|2024-11-29 17:52:40|6042.03|6041.53|6041.91|6041.41|6042.16|6041.66|6041.41|6040.91|551
1732902770000|2024-11-29 17:52:50|6041.66|6041.16|6041.91|6041.41|6041.91|6041.41|6041.66|6041.16|395
1732902780000|2024-11-29 17:53:00|6041.66|6041.16|6041.16|6040.66|6041.91|6041.41|6041.16|6040.66|649
1732902790000|2024-11-29 17:53:10|6041.41|6040.91|6041.16|6040.66|6041.41|6040.91|6041.16|6040.66|620
1732902800000|2024-11-29 17:53:20|6040.91|6040.41|6041.16|6040.66|6041.16|6040.66|6040.91|6040.41|291
1732902810000|2024-11-29 17:53:30|6041.41|6040.91|6041.41|6040.91|6041.66|6041.16|6041.16|6040.66|440
1732902820000|2024-11-29 17:53:40|6041.16|6040.66|6041.16|6040.66|6041.16|6040.66|6041.16|6040.66|135
1732902830000|2024-11-29 17:53:50|6041.41|6040.91|6040.66|6040.16|6041.41|6040.91|6040.66|6040.16|650
1732902840000|2024-11-29 17:54:00|6040.91|6040.41|6040.66|6040.16|6040.91|6040.41|6040.41|6039.91|678
1732902850000|2024-11-29 17:54:10|6040.53|6040.03|6040.91|6040.41|6040.91|6040.41|6040.53|6040.03|518
1732902860000|2024-11-29 17:54:20|6040.66|6040.16|6040.91|6040.41|6040.91|6040.41|6040.41|6039.91|551
1732902870000|2024-11-29 17:54:30|6040.78|6040.28|6040.66|6040.16|6041.16|6040.66|6040.41|6039.91|470
1732902880000|2024-11-29 17:54:40|6039.91|6039.41|6040.16|6039.66|6040.16|6039.66|6039.91|6039.41|746
1732902890000|2024-11-29 17:54:50|6039.91|6039.41|6040.91|6040.41|6040.91|6040.41|6039.41|6038.91|1187
1732902900000|2024-11-29 17:55:00|6039.16|6038.66|6038.16|6037.66|6039.41|6038.91|6038.16|6037.66|1781
1732902910000|2024-11-29 17:55:10|6037.91|6037.41|6037.91|6037.41|6037.91|6037.41|6037.41|6036.91|1161
1732902920000|2024-11-29 17:55:20|6038.16|6037.66|6037.91|6037.41|6038.41|6037.91|6037.91|6037.41|881
1732902930000|2024-11-29 17:55:30|6037.66|6037.16|6037.41|6036.91|6037.91|6037.41|6037.41|6036.91|772
1732902940000|2024-11-29 17:55:40|6037.16|6036.66|6036.91|6036.41|6037.28|6036.78|6036.66|6036.16|968
1732902950000|2024-11-29 17:55:50|6037.16|6036.66|6037.91|6037.41|6037.91|6037.41|6036.91|6036.41|1218
1732902960000|2024-11-29 17:56:00|6037.66|6037.16|6036.66|6036.16|6037.66|6037.16|6036.66|6036.16|961
1732902970000|2024-11-29 17:56:10|6036.91|6036.41|6036.66|6036.16|6036.91|6036.41|6036.66|6036.16|1071
1732902980000|2024-11-29 17:56:20|6036.41|6035.91|6036.66|6036.16|6036.91|6036.41|6036.41|6035.91|1102
1732902990000|2024-11-29 17:56:30|6036.91|6036.41|6037.66|6037.16|6037.66|6037.16|6036.91|6036.41|1563
1732903000000|2024-11-29 17:56:40|6037.91|6037.41|6037.16|6036.66|6037.91|6037.41|6037.16|6036.66|1248
1732903010000|2024-11-29 17:56:50|6037.41|6036.91|6037.41|6036.91|6037.66|6037.16|6036.91|6036.41|958
1732903020000|2024-11-29 17:57:00|6037.66|6037.16|6036.66|6036.16|6037.66|6037.16|6036.66|6036.16|680
1732903030000|2024-11-29 17:57:10|6036.91|6036.41|6036.66|6036.16|6037.41|6036.91|6036.66|6036.16|1501
1732903040000|2024-11-29 17:57:20|6036.91|6036.41|6036.66|6036.16|6036.91|6036.41|6036.66|6036.16|455
1732903050000|2024-11-29 17:57:30|6036.41|6035.91|6036.16|6035.66|6036.41|6035.91|6036.16|6035.66|1046
1732903060000|2024-11-29 17:57:40|6036.41|6035.91|6036.66|6036.16|6036.66|6036.16|6036.16|6035.66|1121
1732903070000|2024-11-29 17:57:50|6036.78|6036.28|6036.91|6036.41|6036.91|6036.41|6036.66|6036.16|746
1732903080000|2024-11-29 17:58:00|6037.16|6036.66|6037.16|6036.66|6037.41|6036.91|6036.91|6036.41|1467
1732903090000|2024-11-29 17:58:10|6036.91|6036.41|6037.16|6036.66|6037.16|6036.66|6036.91|6036.41|461
1732903100000|2024-11-29 17:58:20|6037.41|6036.91|6037.41|6036.91|6037.66|6037.16|6037.16|6036.66|1385
1732903110000|2024-11-29 17:58:30|6037.66|6037.16|6038.41|6037.91|6038.41|6037.91|6037.66|6037.16|1448
1732903120000|2024-11-29 17:58:40|6037.91|6037.41|6037.16|6036.66|6037.91|6037.41|6037.16|6036.66|1332
1732903130000|2024-11-29 17:58:50|6036.91|6036.41|6036.53|6036.03|6037.16|6036.66|6036.53|6036.03|1899
1732903140000|2024-11-29 17:59:00|6036.91|6036.41|6036.91|6036.41|6037.41|6036.91|6036.41|6035.91|5002
1732903150000|2024-11-29 17:59:10|6036.66|6036.16|6035.66|6035.16|6036.66|6036.16|6035.16|6034.66|4021
1732903160000|2024-11-29 17:59:20|6035.41|6034.91|6035.91|6035.41|6036.41|6035.91|6034.91|6034.41|4754
1732903170000|2024-11-29 17:59:30|6036.41|6035.91|6037.66|6037.16|6037.91|6037.41|6036.16|6035.66|9223
1732903180000|2024-11-29 17:59:40|6036.91|6036.41|6036.91|6036.41|6036.91|6036.41|6035.16|6034.66|10987
1732903190000|2024-11-29 17:59:50|6037.16|6036.66|6036.41|6035.91|6037.41|6036.91|6036.16|6035.66|22777
1732903200000|2024-11-29 18:00:00|6035.69|6035.19|6036.44|6035.94|6037.19|6036.69|6035.69|6035.19|9939
1732903210000|2024-11-29 18:00:10|6036.19|6035.69|6036.69|6036.19|6037.19|6036.69|6035.94|6035.44|1893
1732903220000|2024-11-29 18:00:20|6036.44|6035.94|6036.19|6035.69|6036.44|6035.94|6035.94|6035.44|1429
1732903230000|2024-11-29 18:00:30|6036.44|6035.94|6037.44|6036.94|6037.44|6036.94|6036.44|6035.94|1506
1732903240000|2024-11-29 18:00:40|6037.31|6036.81|6037.94|6037.44|6037.94|6037.44|6037.19|6036.69|915
1732903250000|2024-11-29 18:00:50|6037.81|6037.31|6037.69|6037.19|6038.06|6037.56|6037.44|6036.94|1299
1732903260000|2024-11-29 18:01:00|6037.94|6037.44|6037.19|6036.69|6037.94|6037.44|6037.19|6036.69|947
1732903270000|2024-11-29 18:01:10|6037.06|6036.56|6036.69|6036.19|6037.19|6036.69|6036.69|6036.19|452
1732903280000|2024-11-29 18:01:20|6036.81|6036.31|6036.19|6035.69|6036.81|6036.31|6036.19|6035.69|865
1732903290000|2024-11-29 18:01:30|6036.44|6035.94|6036.19|6035.69|6036.44|6035.94|6036.19|6035.69|538
1732903300000|2024-11-29 18:01:40|6036.44|6035.94|6035.94|6035.44|6036.44|6035.94|6035.94|6035.44|563
1732903310000|2024-11-29 18:01:50|6035.69|6035.19|6035.94|6035.44|6035.94|6035.44|6035.69|6035.19|840
1732903320000|2024-11-29 18:02:00|6035.81|6035.31|6035.69|6035.19|6036.19|6035.69|6035.69|6035.19|298
1732903330000|2024-11-29 18:02:10|6035.44|6034.94|6035.69|6035.19|6035.69|6035.19|6035.44|6034.94|414
1732903340000|2024-11-29 18:02:20|||||||||159
1732903350000|2024-11-29 18:02:30|6035.44|6034.94|6035.69|6035.19|6035.69|6035.19|6035.44|6034.94|472
1732903360000|2024-11-29 18:02:40|6035.44|6034.94|6036.19|6035.69|6036.19|6035.69|6035.44|6034.94|357
1732903370000|2024-11-29 18:02:50|6036.31|6035.81|6036.69|6036.19|6036.69|6036.19|6036.19|6035.69|373
1732903380000|2024-11-29 18:03:00|6036.94|6036.44|6036.94|6036.44|6037.19|6036.69|6036.94|6036.44|352
1732903390000|2024-11-29 18:03:10|6037.19|6036.69|6037.44|6036.94|6037.44|6036.94|6036.94|6036.44|579
1732903400000|2024-11-29 18:03:20|6037.19|6036.69|6037.19|6036.69|6037.31|6036.81|6037.19|6036.69|264
1732903410000|2024-11-29 18:03:30|6037.31|6036.81|6037.44|6036.94|6037.44|6036.94|6037.19|6036.69|186
1732903420000|2024-11-29 18:03:40|6037.56|6037.06|6036.94|6036.44|6037.56|6037.06|6036.94|6036.44|256
1732903430000|2024-11-29 18:03:50|6037.19|6036.69|6037.19|6036.69|6037.19|6036.69|6036.94|6036.44|210
1732903440000|2024-11-29 18:04:00|||||||||262
1732903450000|2024-11-29 18:04:10|6036.94|6036.44|6036.69|6036.19|6036.94|6036.44|6036.69|6036.19|135
1732903460000|2024-11-29 18:04:20|6036.94|6036.44|6037.69|6037.19|6037.69|6037.19|6036.94|6036.44|446
1732903470000|2024-11-29 18:04:30|6037.44|6036.94|6037.19|6036.69|6037.69|6037.19|6037.19|6036.69|236
1732903480000|2024-11-29 18:04:40|6037.44|6036.94|6036.69|6036.19|6037.44|6036.94|6036.69|6036.19|198
1732903490000|2024-11-29 18:04:50|6036.44|6035.94|6036.94|6036.44|6036.94|6036.44|6036.44|6035.94|365
1732903500000|2024-11-29 18:05:00|6037.19|6036.69|6037.19|6036.69|6037.19|6036.69|6036.94|6036.44|277
1732903510000|2024-11-29 18:05:10|6037.69|6037.19|6037.69|6037.19|6037.69|6037.19|6037.44|6036.94|219
1732903520000|2024-11-29 18:05:20|6037.44|6036.94|6037.44|6036.94|6037.44|6036.94|6037.44|6036.94|164
1732903530000|2024-11-29 18:05:30|||||||||160
1732903540000|2024-11-29 18:05:40|6037.19|6036.69|6036.94|6036.44|6037.19|6036.69|6036.94|6036.44|260
1732903550000|2024-11-29 18:05:50|||||||||256
1732903560000|2024-11-29 18:06:00|6036.69|6036.19|6036.69|6036.19|6036.94|6036.44|6036.69|6036.19|159
1732903570000|2024-11-29 18:06:10|||||||||122
1732903580000|2024-11-29 18:06:20|6036.56|6036.06|6036.44|6035.94|6036.56|6036.06|6036.44|6035.94|131
1732903590000|2024-11-29 18:06:30|||||||||132
1732903600000|2024-11-29 18:06:40|6036.69|6036.19|6036.69|6036.19|6036.69|6036.19|6036.44|6035.94|182
1732903610000|2024-11-29 18:06:50|6036.44|6035.94|6036.44|6035.94|6036.44|6035.94|6036.44|6035.94|86
1732903620000|2024-11-29 18:07:00|||||||||150
1732903630000|2024-11-29 18:07:10|6036.19|6035.69|6036.19|6035.69|6036.19|6035.69|6035.94|6035.44|318
1732903640000|2024-11-29 18:07:20|6036.06|6035.56|6036.19|6035.69|6036.19|6035.69|6036.06|6035.56|185
1732903650000|2024-11-29 18:07:30|6035.94|6035.44|6036.19|6035.69|6036.19|6035.69|6035.94|6035.44|224
1732903660000|2024-11-29 18:07:40|6036.31|6035.81|6036.19|6035.69|6036.31|6035.81|6036.19|6035.69|54
1732903670000|2024-11-29 18:07:50|6036.06|6035.56|6036.19|6035.69|6036.19|6035.69|6035.94|6035.44|141
1732903680000|2024-11-29 18:08:00|6035.94|6035.44|6035.94|6035.44|6036.19|6035.69|6035.94|6035.44|114
1732903690000|2024-11-29 18:08:10|6035.69|6035.19|6035.94|6035.44|6035.94|6035.44|6035.69|6035.19|442
1732903700000|2024-11-29 18:08:20|||||||||104
1732903710000|2024-11-29 18:08:30|6035.81|6035.31|6035.69|6035.19|6035.81|6035.31|6035.69|6035.19|127
1732903720000|2024-11-29 18:08:40|6035.81|6035.31|6035.69|6035.19|6035.94|6035.44|6035.69|6035.19|235
1732903730000|2024-11-29 18:08:50|||||||||102
1732903740000|2024-11-29 18:09:00|6035.56|6035.06|6035.69|6035.19|6035.69|6035.19|6035.56|6035.06|285
1732903750000|2024-11-29 18:09:10|||||||||120
1732903760000|2024-11-29 18:09:20|6035.81|6035.31|6035.69|6035.19|6035.94|6035.44|6035.69|6035.19|175
1732903770000|2024-11-29 18:09:30|6035.56|6035.06|6035.44|6034.94|6035.56|6035.06|6035.44|6034.94|149
1732903780000|2024-11-29 18:09:40|6035.69|6035.19|6035.44|6034.94|6035.69|6035.19|6035.44|6034.94|163
1732903790000|2024-11-29 18:09:50|6035.19|6034.69|6035.19|6034.69|6035.19|6034.69|6035.19|6034.69|418
1732903800000|2024-11-29 18:10:00|6035.06|6034.56|6035.19|6034.69|6035.19|6034.69|6034.94|6034.44|360
1732903810000|2024-11-29 18:10:10|6035.06|6034.56|6034.94|6034.44|6035.06|6034.56|6034.94|6034.44|173
1732903820000|2024-11-29 18:10:20|6035.19|6034.69|6035.19|6034.69|6035.19|6034.69|6035.19|6034.69|214
1732903830000|2024-11-29 18:10:30|6035.31|6034.81|6035.44|6034.94|6035.44|6034.94|6035.31|6034.81|152
1732903840000|2024-11-29 18:10:40|6035.19|6034.69|6035.44|6034.94|6035.44|6034.94|6035.19|6034.69|160
1732903850000|2024-11-29 18:10:50|6035.19|6034.69|6035.19|6034.69|6035.19|6034.69|6035.19|6034.69|107
1732903860000|2024-11-29 18:11:00|6035.06|6034.56|6034.69|6034.19|6035.06|6034.56|6034.69|6034.19|481
1732903870000|2024-11-29 18:11:10|6034.56|6034.06|6034.44|6033.94|6034.56|6034.06|6034.44|6033.94|151
1732903880000|2024-11-29 18:11:20|6034.69|6034.19|6034.69|6034.19|6034.69|6034.19|6034.69|6034.19|124
1732903890000|2024-11-29 18:11:30|6034.44|6033.94|6034.44|6033.94|6034.44|6033.94|6034.44|6033.94|61
1732903900000|2024-11-29 18:11:40|6034.69|6034.19|6034.44|6033.94|6034.69|6034.19|6034.44|6033.94|254
1732903910000|2024-11-29 18:11:50|6034.56|6034.06|6034.69|6034.19|6034.69|6034.19|6034.44|6033.94|295
1732903920000|2024-11-29 18:12:00|6034.56|6034.06|6033.94|6033.44|6034.56|6034.06|6033.19|6032.69|1208
1732903930000|2024-11-29 18:12:10|6033.69|6033.19|6033.44|6032.94|6033.69|6033.19|6033.44|6032.94|418
1732903940000|2024-11-29 18:12:20|6033.69|6033.19|6033.44|6032.94|6033.69|6033.19|6033.44|6032.94|505
1732903950000|2024-11-29 18:12:30|6033.69|6033.19|6033.44|6032.94|6033.69|6033.19|6033.44|6032.94|273
1732903960000|2024-11-29 18:12:40|6033.69|6033.19|6033.94|6033.44|6033.94|6033.44|6033.69|6033.19|119
1732903970000|2024-11-29 18:12:50|6033.81|6033.31|6034.06|6033.56|6034.06|6033.56|6033.81|6033.31|268
1732903980000|2024-11-29 18:13:00|6034.19|6033.69|6034.19|6033.69|6034.19|6033.69|6034.06|6033.56|250
1732903990000|2024-11-29 18:13:10|6034.06|6033.56|6034.19|6033.69|6034.19|6033.69|6033.94|6033.44|253
1732904000000|2024-11-29 18:13:20|6034.31|6033.81|6034.44|6033.94|6034.44|6033.94|6034.31|6033.81|162
1732904010000|2024-11-29 18:13:30|6034.56|6034.06|6034.94|6034.44|6034.94|6034.44|6034.44|6033.94|315
1732904020000|2024-11-29 18:13:40|||||||||157
1732904030000|2024-11-29 18:13:50|6034.69|6034.19|6034.56|6034.06|6034.69|6034.19|6034.44|6033.94|194
1732904040000|2024-11-29 18:14:00|6034.69|6034.19|6034.69|6034.19|6034.69|6034.19|6034.44|6033.94|211
1732904050000|2024-11-29 18:14:10|6034.81|6034.31|6034.69|6034.19|6034.81|6034.31|6034.44|6033.94|143
1732904060000|2024-11-29 18:14:20|6034.56|6034.06|6034.44|6033.94|6034.56|6034.06|6034.44|6033.94|113
1732904070000|2024-11-29 18:14:30|6034.69|6034.19|6034.69|6034.19|6034.94|6034.44|6034.69|6034.19|196
1732904080000|2024-11-29 18:14:40|6034.94|6034.44|6034.94|6034.44|6034.94|6034.44|6034.94|6034.44|169
1732904090000|2024-11-29 18:14:50|6035.19|6034.69|6035.69|6035.19|6035.94|6035.44|6035.19|6034.69|521
1732904100000|2024-11-29 18:15:00|6035.28|6033.78|6035.28|6033.78|6035.28|6033.78|6035.28|6033.78|2
1732904130000|2024-11-29 18:15:30|6034.13|6032.63|6034.13|6032.63|6034.13|6032.63|6034.13|6032.63|0
1732904220000|2024-11-29 18:17:00|6034.7|6033.2|6035.28|6033.78|6035.28|6033.78|6034.7|6033.2|0
1732904230000|2024-11-29 18:17:10|6034.7|6033.2|6035.28|6033.78|6035.28|6033.78|6034.7|6033.2|0
1732904240000|2024-11-29 18:17:20|6034.13|6032.63|6034.13|6032.63|6034.13|6032.63|6034.13|6032.63|0
1732904710000|2024-11-29 18:25:10|6035.28|6033.78|6035.28|6033.78|6035.28|6033.78|6035.28|6033.78|0
1732904790000|2024-11-29 18:26:30|6034.13|6032.63|6034.13|6032.63|6034.13|6032.63|6034.13|6032.63|0
1732904800000|2024-11-29 18:26:40|6034.7|6033.2|6034.7|6033.2|6034.7|6033.2|6034.7|6033.2|0
1732904820000|2024-11-29 18:27:00|6034.13|6032.63|6034.13|6032.63|6034.13|6032.63|6034.13|6032.63|0
1732905350000|2024-11-29 18:35:50|6035.28|6033.78|6035.28|6033.78|6035.28|6033.78|6035.28|6033.78|0
1732905570000|2024-11-29 18:39:30|6034.13|6032.63|6034.13|6032.63|6034.13|6032.63|6034.13|6032.63|0
1732905660000|2024-11-29 18:41:00|6035.28|6033.78|6035.28|6033.78|6035.28|6033.78|6035.28|6033.78|0
1732906280000|2024-11-29 18:51:20|6034.13|6032.63|6034.13|6032.63|6034.13|6032.63|6034.13|6032.63|0
1732906620000|2024-11-29 18:57:00|6035.28|6033.78|6035.28|6033.78|6035.28|6033.78|6035.28|6033.78|0
1732906860000|2024-11-29 19:01:00|6034.13|6032.63|6034.13|6032.63|6034.13|6032.63|6034.13|6032.63|0
1732907300000|2024-11-29 19:08:20|6032.99|6031.49|6032.99|6031.49|6032.99|6031.49|6032.99|6031.49|0
1732907660000|2024-11-29 19:14:20|6031.85|6030.35|6031.85|6030.35|6031.85|6030.35|6031.85|6030.35|0
1732908570000|2024-11-29 19:29:30|6030.7|6029.2|6030.7|6029.2|6030.7|6029.2|6030.7|6029.2|0
1732909370000|2024-11-29 19:42:50|6031.85|6030.35|6031.85|6030.35|6031.85|6030.35|6031.85|6030.35|0
1732909390000|2024-11-29 19:43:10|6030.7|6029.2|6030.7|6029.2|6030.7|6029.2|6030.7|6029.2|0
1732909470000|2024-11-29 19:44:30|6031.28|6029.78|6031.28|6029.78|6031.28|6029.78|6031.28|6029.78|0
1732909480000|2024-11-29 19:44:40|6031.85|6030.35|6031.85|6030.35|6031.85|6030.35|6031.85|6030.35|0
1732909620000|2024-11-29 19:47:00|6030.7|6029.2|6030.7|6029.2|6030.7|6029.2|6030.7|6029.2|0
1732909940000|2024-11-29 19:52:20|6031.85|6030.35|6031.85|6030.35|6031.85|6030.35|6031.85|6030.35|0
1732910020000|2024-11-29 19:53:40|6030.7|6029.2|6030.7|6029.2|6030.7|6029.2|6030.7|6029.2|0
1732910400000|2024-11-29 20:00:00|6031.85|6030.35|6031.85|6030.35|6031.85|6030.35|6030.7|6029.2|0
1732910430000|2024-11-29 20:00:30|6032.99|6031.49|6032.99|6031.49|6032.99|6031.49|6032.99|6031.49|0
1732910560000|2024-11-29 20:02:40|6031.85|6030.35|6031.85|6030.35|6031.85|6030.35|6031.85|6030.35|0
1732910700000|2024-11-29 20:05:00|6030.7|6029.2|6030.7|6029.2|6030.7|6029.2|6030.7|6029.2|0
1732911820000|2024-11-29 20:23:40|6031.85|6030.35|6031.85|6030.35|6031.85|6030.35|6031.85|6030.35|0
1732912100000|2024-11-29 20:28:20|6030.7|6029.2|6030.7|6029.2|6030.7|6029.2|6030.7|6029.2|0
1732912210000|2024-11-29 20:30:10|6029.56|6028.06|6029.56|6028.06|6029.56|6028.06|6029.56|6028.06|0
1732912330000|2024-11-29 20:32:10|6028.42|6026.92|6028.42|6026.92|6028.42|6026.92|6028.42|6026.92|0
1732912440000|2024-11-29 20:34:00|6028.99|6027.49|6028.99|6027.49|6028.99|6027.49|6028.99|6027.49|0
1732912460000|2024-11-29 20:34:20|6029.56|6028.06|6028.99|6027.49|6029.56|6028.06|6028.99|6027.49|0
1732912470000|2024-11-29 20:34:30|6028.42|6026.92|6028.42|6026.92|6028.42|6026.92|6028.42|6026.92|0
1732912480000|2024-11-29 20:34:40|6028.99|6027.49|6028.99|6027.49|6028.99|6027.49|6028.99|6027.49|0
1732912500000|2024-11-29 20:35:00|6029.56|6028.06|6029.56|6028.06|6029.56|6028.06|6029.56|6028.06|0
1732912610000|2024-11-29 20:36:50|6030.13|6028.63|6030.13|6028.63|6030.13|6028.63|6030.13|6028.63|0
1732912620000|2024-11-29 20:37:00|6030.7|6029.2|6030.13|6028.63|6030.7|6029.2|6029.56|6028.06|0
1732912630000|2024-11-29 20:37:10|6029.56|6028.06|6030.13|6028.63|6030.13|6028.63|6029.56|6028.06|0
1732912670000|2024-11-29 20:37:50|6029.56|6028.06|6030.7|6029.2|6030.7|6029.2|6029.56|6028.06|0
1732912800000|2024-11-29 20:40:00|6030.13|6028.63|6030.13|6028.63|6030.13|6028.63|6030.13|6028.63|0
1732912810000|2024-11-29 20:40:10|6029.56|6028.06|6030.13|6028.63|6030.13|6028.63|6029.56|6028.06|0
1732912820000|2024-11-29 20:40:20|6030.7|6029.2|6030.7|6029.2|6030.7|6029.2|6030.7|6029.2|0
1732912910000|2024-11-29 20:41:50|6031.85|6030.35|6031.85|6030.35|6031.85|6030.35|6031.85|6030.35|0
1732913100000|2024-11-29 20:45:00|6030.7|6029.2|6030.7|6029.2|6030.7|6029.2|6030.7|6029.2|0
1732913700000|2024-11-29 20:55:00|6029.56|6028.06|6029.56|6028.06|6029.56|6028.06|6029.56|6028.06|0
1732913820000|2024-11-29 20:57:00|6030.13|6028.63|6030.13|6028.63|6030.7|6029.2|6030.13|6028.63|0
1732913830000|2024-11-29 20:57:10|6029.56|6028.06|6029.56|6028.06|6030.13|6028.63|6029.56|6028.06|0
1732913840000|2024-11-29 20:57:20|6030.13|6028.63|6029.56|6028.06|6030.13|6028.63|6029.56|6028.06|0
1732913880000|2024-11-29 20:58:00|6028.42|6026.92|6028.42|6026.92|6028.42|6026.92|6028.42|6026.92|0
1732913940000|2024-11-29 20:59:00|6027.28|6025.78|6027.28|6025.78|6027.28|6025.78|6027.28|6025.78|0
1732913980000|2024-11-29 20:59:40|6028.42|6026.92|6028.42|6026.92|6028.42|6026.92|6028.42|6026.92|0
1732913990000|2024-11-29 20:59:50|6027.85|6026.35|6028.42|6026.92|6028.42|6026.92|6027.28|6025.78|0
1733094010000|2024-12-01 23:00:10|6038.53|6037.83|6038.03|6037.33|6039.41|6038.71|6038.03|6037.33|214
1733094020000|2024-12-01 23:00:20|6037.91|6037.21|6038.53|6037.83|6038.66|6037.96|6037.91|6037.21|148
1733094030000|2024-12-01 23:00:30|6038.41|6037.71|6039.03|6038.33|6039.03|6038.33|6038.03|6037.33|59
1733094040000|2024-12-01 23:00:40|6038.91|6038.21|6038.53|6037.83|6038.91|6038.21|6038.53|6037.83|49
1733094050000|2024-12-01 23:00:50|6038.66|6037.96|6038.53|6037.83|6038.78|6038.08|6038.03|6037.33|93
1733094060000|2024-12-01 23:01:00|6038.66|6037.96|6038.66|6037.96|6039.16|6038.46|6038.53|6037.83|231
1733094070000|2024-12-01 23:01:10|6038.53|6037.83|6037.66|6036.96|6038.53|6037.83|6037.66|6036.96|119
1733094080000|2024-12-01 23:01:20|6037.41|6036.71|6037.41|6036.71|6037.66|6036.96|6037.16|6036.46|132
1733094090000|2024-12-01 23:01:30|6037.28|6036.58|6037.91|6037.21|6037.91|6037.21|6037.28|6036.58|107
1733094100000|2024-12-01 23:01:40|6038.16|6037.46|6037.41|6036.71|6038.16|6037.46|6037.41|6036.71|104
1733094110000|2024-12-01 23:01:50|6037.53|6036.83|6037.66|6036.96|6037.66|6036.96|6037.16|6036.46|82
1733094120000|2024-12-01 23:02:00|6037.53|6036.83|6037.78|6037.08|6037.91|6037.21|6037.41|6036.71|69
1733094130000|2024-12-01 23:02:10|6037.66|6036.96|6037.91|6037.21|6037.91|6037.21|6037.16|6036.46|147
1733094140000|2024-12-01 23:02:20|6037.78|6037.08|6037.66|6036.96|6037.91|6037.21|6037.28|6036.58|72
1733094150000|2024-12-01 23:02:30|6037.53|6036.83|6037.66|6036.96|6037.91|6037.21|6037.53|6036.83|53
1733094160000|2024-12-01 23:02:40|6037.78|6037.08|6037.66|6036.96|6037.91|6037.21|6037.66|6036.96|34
1733094170000|2024-12-01 23:02:50|6037.53|6036.83|6037.16|6036.46|6037.53|6036.83|6037.16|6036.46|71
1733094180000|2024-12-01 23:03:00|6037.41|6036.71|6037.41|6036.71|6037.66|6036.96|6037.28|6036.58|120
1733094190000|2024-12-01 23:03:10|6037.16|6036.46|6037.16|6036.46|6037.41|6036.71|6036.91|6036.21|87
1733094200000|2024-12-01 23:03:20|6037.03|6036.33|6037.16|6036.46|6037.16|6036.46|6036.91|6036.21|51
1733094210000|2024-12-01 23:03:30|6037.03|6036.33|6036.91|6036.21|6037.16|6036.46|6036.66|6035.96|135
1733094220000|2024-12-01 23:03:40|6036.66|6035.96|6036.66|6035.96|6036.66|6035.96|6036.66|6035.96|17
1733094230000|2024-12-01 23:03:50|6036.91|6036.21|6036.91|6036.21|6036.91|6036.21|6036.91|6036.21|37
1733094240000|2024-12-01 23:04:00|6036.66|6035.96|6036.53|6035.83|6036.66|6035.96|6036.53|6035.83|40
1733094250000|2024-12-01 23:04:10|6036.66|6035.96|6036.78|6036.08|6036.78|6036.08|6036.53|6035.83|36
1733094260000|2024-12-01 23:04:20|6036.91|6036.21|6037.16|6036.46|6037.16|6036.46|6036.66|6035.96|49
1733094270000|2024-12-01 23:04:30|6037.28|6036.58|6036.91|6036.21|6037.28|6036.58|6036.53|6035.83|33
1733094280000|2024-12-01 23:04:40|6037.03|6036.33|6036.91|6036.21|6037.16|6036.46|6036.91|6036.21|8
1733094300000|2024-12-01 23:05:00|6036.78|6036.08|6034.91|6034.21|6036.91|6036.21|6034.41|6033.71|355
1733094310000|2024-12-01 23:05:10|6034.78|6034.08|6034.91|6034.21|6034.91|6034.21|6034.41|6033.71|76
1733094320000|2024-12-01 23:05:20|6035.03|6034.33|6034.91|6034.21|6035.41|6034.71|6034.91|6034.21|76
1733094330000|2024-12-01 23:05:30|6035.03|6034.33|6035.41|6034.71|6035.53|6034.83|6034.91|6034.21|70
1733094340000|2024-12-01 23:05:40|6035.28|6034.58|6035.28|6034.58|6035.41|6034.71|6035.03|6034.33|51
1733094350000|2024-12-01 23:05:50|6035.16|6034.46|6035.28|6034.58|6035.28|6034.58|6035.16|6034.46|13
1733094360000|2024-12-01 23:06:00|6035.41|6034.71|6035.78|6035.08|6035.78|6035.08|6035.41|6034.71|67
1733094370000|2024-12-01 23:06:10|6035.66|6034.96|6035.66|6034.96|6035.66|6034.96|6035.53|6034.83|13
1733094380000|2024-12-01 23:06:20|6035.53|6034.83|6035.91|6035.21|6035.91|6035.21|6035.41|6034.71|21
1733094390000|2024-12-01 23:06:30|6036.03|6035.33|6036.03|6035.33|6036.03|6035.33|6036.03|6035.33|28
1733094400000|2024-12-01 23:06:40|6035.91|6035.21|6035.66|6034.96|6035.91|6035.21|6035.66|6034.96|35
1733094410000|2024-12-01 23:06:50|6035.53|6034.83|6035.53|6034.83|6035.53|6034.83|6035.53|6034.83|29
1733094420000|2024-12-01 23:07:00|6035.41|6034.71|6035.91|6035.21|6035.91|6035.21|6035.41|6034.71|26
1733094430000|2024-12-01 23:07:10|6035.78|6035.08|6034.41|6033.71|6035.78|6035.08|6034.41|6033.71|91
1733094440000|2024-12-01 23:07:20|6034.16|6033.46|6033.78|6033.08|6034.16|6033.46|6033.41|6032.71|181
1733094450000|2024-12-01 23:07:30|6033.41|6032.71|6033.53|6032.83|6033.66|6032.96|6033.16|6032.46|62
1733094460000|2024-12-01 23:07:40|6033.66|6032.96|6033.41|6032.71|6033.91|6033.21|6033.41|6032.71|51
1733094470000|2024-12-01 23:07:50|6033.91|6033.21|6033.16|6032.46|6033.91|6033.21|6033.16|6032.46|88
1733094480000|2024-12-01 23:08:00|6033.41|6032.71|6033.16|6032.46|6033.41|6032.71|6033.16|6032.46|55
1733094490000|2024-12-01 23:08:10|6033.28|6032.58|6033.16|6032.46|6033.41|6032.71|6033.16|6032.46|40
1733094500000|2024-12-01 23:08:20|6033.28|6032.58|6033.16|6032.46|6033.28|6032.58|6033.16|6032.46|22
1733094510000|2024-12-01 23:08:30|6033.28|6032.58|6032.41|6031.71|6033.41|6032.71|6032.41|6031.71|72
1733094520000|2024-12-01 23:08:40|6032.28|6031.58|6031.91|6031.21|6032.28|6031.58|6031.66|6030.96|143
1733094530000|2024-12-01 23:08:50|6032.16|6031.46|6032.66|6031.96|6032.66|6031.96|6032.16|6031.46|80
1733094540000|2024-12-01 23:09:00|6032.78|6032.08|6032.91|6032.21|6032.91|6032.21|6032.66|6031.96|47
1733094550000|2024-12-01 23:09:10|6033.03|6032.33|6032.91|6032.21|6033.03|6032.33|6032.91|6032.21|28
1733094560000|2024-12-01 23:09:20|6032.66|6031.96|6032.78|6032.08|6032.91|6032.21|6032.66|6031.96|25
1733094570000|2024-12-01 23:09:30|6032.66|6031.96|6033.41|6032.71|6033.66|6032.96|6032.66|6031.96|39
1733094580000|2024-12-01 23:09:40|6033.53|6032.83|6033.41|6032.71|6033.66|6032.96|6033.41|6032.71|45
1733094590000|2024-12-01 23:09:50|6033.16|6032.46|6033.16|6032.46|6033.16|6032.46|6032.91|6032.21|19
1733094600000|2024-12-01 23:10:00|6033.03|6032.33|6032.66|6031.96|6033.41|6032.71|6032.66|6031.96|79
1733094610000|2024-12-01 23:10:10|6032.41|6031.71|6031.91|6031.21|6032.41|6031.71|6031.66|6030.96|77
1733094620000|2024-12-01 23:10:20|||||||||50
1733094630000|2024-12-01 23:10:30|6031.66|6030.96|6031.16|6030.46|6031.66|6030.96|6031.16|6030.46|64
1733094640000|2024-12-01 23:10:40|6031.41|6030.71|6031.91|6031.21|6031.91|6031.21|6031.41|6030.71|41
1733094650000|2024-12-01 23:10:50|6031.78|6031.08|6031.91|6031.21|6031.91|6031.21|6031.66|6030.96|13
1733094660000|2024-12-01 23:11:00|6031.66|6030.96|6030.91|6030.21|6031.66|6030.96|6030.91|6030.21|59
1733094670000|2024-12-01 23:11:10|6031.16|6030.46|6031.41|6030.71|6031.41|6030.71|6031.16|6030.46|48
1733094680000|2024-12-01 23:11:20|6031.53|6030.83|6031.66|6030.96|6031.66|6030.96|6031.53|6030.83|14
1733094690000|2024-12-01 23:11:30|6031.78|6031.08|6032.16|6031.46|6032.16|6031.46|6031.78|6031.08|49
1733094700000|2024-12-01 23:11:40|6031.91|6031.21|6031.66|6030.96|6031.91|6031.21|6031.66|6030.96|28
1733094710000|2024-12-01 23:11:50|6031.91|6031.21|6031.91|6031.21|6032.16|6031.46|6031.78|6031.08|20
1733094720000|2024-12-01 23:12:00|6032.16|6031.46|6032.41|6031.71|6032.41|6031.71|6032.16|6031.46|45
1733094730000|2024-12-01 23:12:10|6032.66|6031.96|6032.66|6031.96|6032.91|6032.21|6032.53|6031.83|30
1733094740000|2024-12-01 23:12:20|6032.78|6032.08|6033.16|6032.46|6033.16|6032.46|6032.78|6032.08|49
1733094750000|2024-12-01 23:12:30|6033.41|6032.71|6032.91|6032.21|6033.41|6032.71|6032.66|6031.96|58
1733094760000|2024-12-01 23:12:40|6033.03|6032.33|6033.41|6032.71|6033.41|6032.71|6033.03|6032.33|53
1733094770000|2024-12-01 23:12:50|6033.28|6032.58|6033.16|6032.46|6033.41|6032.71|6033.16|6032.46|9
1733094780000|2024-12-01 23:13:00|6032.91|6032.21|6032.91|6032.21|6032.91|6032.21|6032.91|6032.21|13
1733094790000|2024-12-01 23:13:10|6033.03|6032.33|6032.91|6032.21|6033.03|6032.33|6032.91|6032.21|36
1733094800000|2024-12-01 23:13:20|6033.16|6032.46|6033.16|6032.46|6033.16|6032.46|6033.16|6032.46|8
1733094810000|2024-12-01 23:13:30|6033.03|6032.33|6033.41|6032.71|6033.41|6032.71|6032.91|6032.21|54
1733094820000|2024-12-01 23:13:40|6033.53|6032.83|6033.91|6033.21|6033.91|6033.21|6033.53|6032.83|37
1733094830000|2024-12-01 23:13:50|6034.03|6033.33|6033.91|6033.21|6034.03|6033.33|6033.91|6033.21|14
1733094840000|2024-12-01 23:14:00|6034.16|6033.46|6034.41|6033.71|6034.66|6033.96|6034.16|6033.46|38
1733094850000|2024-12-01 23:14:10|6034.28|6033.58|6034.28|6033.58|6034.41|6033.71|6034.16|6033.46|26
1733094860000|2024-12-01 23:14:20|6034.41|6033.71|6034.66|6033.96|6034.66|6033.96|6034.41|6033.71|10
1733094870000|2024-12-01 23:14:30|6034.53|6033.83|6034.28|6033.58|6034.66|6033.96|6034.28|6033.58|24
1733094880000|2024-12-01 23:14:40|6034.16|6033.46|6034.16|6033.46|6034.16|6033.46|6034.16|6033.46|3
1733094890000|2024-12-01 23:14:50|6034.03|6033.33|6034.16|6033.46|6034.16|6033.46|6033.91|6033.21|15
1733094900000|2024-12-01 23:15:00|6034.28|6033.58|6034.41|6033.71|6034.41|6033.71|6034.16|6033.46|21
1733094910000|2024-12-01 23:15:10|6034.53|6033.83|6034.91|6034.21|6034.91|6034.21|6034.53|6033.83|42
1733094920000|2024-12-01 23:15:20|6035.16|6034.46|6034.91|6034.21|6035.16|6034.46|6034.91|6034.21|45
1733094930000|2024-12-01 23:15:30|6034.78|6034.08|6034.66|6033.96|6034.78|6034.08|6034.66|6033.96|14
1733094940000|2024-12-01 23:15:40|6034.78|6034.08|6034.91|6034.21|6034.91|6034.21|6034.78|6034.08|26
1733094950000|2024-12-01 23:15:50|6035.03|6034.33|6035.16|6034.46|6035.16|6034.46|6035.03|6034.33|15
1733094960000|2024-12-01 23:16:00|6035.03|6034.33|6034.41|6033.71|6035.16|6034.46|6034.41|6033.71|187
1733094970000|2024-12-01 23:16:10|||||||||5
1733094980000|2024-12-01 23:16:20|6034.91|6034.21|6035.16|6034.46|6035.16|6034.46|6034.91|6034.21|25
1733094990000|2024-12-01 23:16:30|6035.03|6034.33|6034.66|6033.96|6035.03|6034.33|6034.66|6033.96|21
1733095010000|2024-12-01 23:16:50|6034.41|6033.71|6034.41|6033.71|6034.41|6033.71|6034.16|6033.46|27
1733095020000|2024-12-01 23:17:00|6034.28|6033.58|6033.66|6032.96|6034.28|6033.58|6033.53|6032.83|70
1733095030000|2024-12-01 23:17:10|6033.91|6033.21|6033.66|6032.96|6033.91|6033.21|6033.66|6032.96|40
1733095040000|2024-12-01 23:17:20|6033.53|6032.83|6033.41|6032.71|6033.53|6032.83|6033.41|6032.71|7
1733095050000|2024-12-01 23:17:30|6033.53|6032.83|6033.91|6033.21|6033.91|6033.21|6033.53|6032.83|17
1733095060000|2024-12-01 23:17:40|6033.66|6032.96|6033.41|6032.71|6033.66|6032.96|6033.16|6032.46|61
1733095070000|2024-12-01 23:17:50|6033.66|6032.96|6033.41|6032.71|6033.66|6032.96|6033.41|6032.71|17
1733095080000|2024-12-01 23:18:00|6033.28|6032.58|6033.41|6032.71|6033.41|6032.71|6033.28|6032.58|13
1733095100000|2024-12-01 23:18:20|6033.28|6032.58|6033.41|6032.71|6033.41|6032.71|6033.28|6032.58|9
1733095110000|2024-12-01 23:18:30|6033.28|6032.58|6033.03|6032.33|6033.41|6032.71|6033.03|6032.33|23
1733095120000|2024-12-01 23:18:40|6033.16|6032.46|6032.91|6032.21|6033.16|6032.46|6032.66|6031.96|62
1733095130000|2024-12-01 23:18:50|6032.66|6031.96|6032.66|6031.96|6032.66|6031.96|6032.66|6031.96|27
1733095140000|2024-12-01 23:19:00|||||||||11
1733095150000|2024-12-01 23:19:10|6032.78|6032.08|6032.91|6032.21|6033.16|6032.46|6032.78|6032.08|53
1733095160000|2024-12-01 23:19:20|6032.66|6031.96|6032.66|6031.96|6032.66|6031.96|6032.66|6031.96|14
1733095180000|2024-12-01 23:19:40|6032.41|6031.71|6032.41|6031.71|6032.41|6031.71|6032.41|6031.71|22
1733095190000|2024-12-01 23:19:50|6032.16|6031.46|6031.91|6031.21|6032.16|6031.46|6031.66|6030.96|61
1733095200000|2024-12-01 23:20:00|6031.66|6030.96|6031.91|6031.21|6031.91|6031.21|6031.16|6030.46|63
1733095210000|2024-12-01 23:20:10|6031.78|6031.08|6031.91|6031.21|6031.91|6031.21|6031.78|6031.08|25
1733095220000|2024-12-01 23:20:20|6031.66|6030.96|6031.66|6030.96|6031.66|6030.96|6031.66|6030.96|8
1733095230000|2024-12-01 23:20:30|||||||||4
1733095240000|2024-12-01 23:20:40|6031.53|6030.83|6031.66|6030.96|6031.66|6030.96|6031.41|6030.71|18
1733095250000|2024-12-01 23:20:50|6031.41|6030.71|6031.41|6030.71|6031.41|6030.71|6031.41|6030.71|14
1733095260000|2024-12-01 23:21:00|6031.66|6030.96|6031.91|6031.21|6031.91|6031.21|6031.66|6030.96|32
1733095270000|2024-12-01 23:21:10|6031.78|6031.08|6031.66|6030.96|6031.78|6031.08|6031.41|6030.71|13
1733095280000|2024-12-01 23:21:20|6031.91|6031.21|6031.66|6030.96|6031.91|6031.21|6031.66|6030.96|7
1733095290000|2024-12-01 23:21:30|6031.41|6030.71|6031.66|6030.96|6031.66|6030.96|6031.41|6030.71|20
1733095300000|2024-12-01 23:21:40|6031.53|6030.83|6031.41|6030.71|6031.53|6030.83|6031.41|6030.71|10
1733095310000|2024-12-01 23:21:50|||||||||30
1733095330000|2024-12-01 23:22:10|6031.66|6030.96|6031.66|6030.96|6031.66|6030.96|6031.66|6030.96|23
1733095340000|2024-12-01 23:22:20|||||||||6
1733095350000|2024-12-01 23:22:30|6031.53|6030.83|6031.66|6030.96|6031.66|6030.96|6031.53|6030.83|35
1733095360000|2024-12-01 23:22:40|6031.91|6031.21|6032.16|6031.46|6032.16|6031.46|6031.91|6031.21|76
1733095370000|2024-12-01 23:22:50|6032.28|6031.58|6032.16|6031.46|6032.41|6031.71|6032.16|6031.46|19
1733095380000|2024-12-01 23:23:00|6032.28|6031.58|6032.53|6031.83|6032.53|6031.83|6032.16|6031.46|64
1733095390000|2024-12-01 23:23:10|6032.41|6031.71|6032.41|6031.71|6032.53|6031.83|6032.41|6031.71|16
1733095400000|2024-12-01 23:23:20|||||||||5
1733095410000|2024-12-01 23:23:30|||||||||3
1733095420000|2024-12-01 23:23:40|||||||||1
1733095430000|2024-12-01 23:23:50|6032.16|6031.46|6032.03|6031.33|6032.16|6031.46|6032.03|6031.33|32
1733095440000|2024-12-01 23:24:00|6031.91|6031.21|6031.91|6031.21|6032.16|6031.46|6031.91|6031.21|7
1733095450000|2024-12-01 23:24:10|6031.66|6030.96|6031.66|6030.96|6031.66|6030.96|6031.66|6030.96|13
1733095460000|2024-12-01 23:24:20|6031.91|6031.21|6031.91|6031.21|6031.91|6031.21|6031.91|6031.21|17
1733095470000|2024-12-01 23:24:30|6032.41|6031.71|6032.41|6031.71|6032.41|6031.71|6032.41|6031.71|38
1733095480000|2024-12-01 23:24:40|||||||||2
1733095490000|2024-12-01 23:24:50|6032.66|6031.96|6032.66|6031.96|6032.66|6031.96|6032.53|6031.83|21
1733095500000|2024-12-01 23:25:00|6032.41|6031.71|6032.41|6031.71|6032.66|6031.96|6032.41|6031.71|26
1733095510000|2024-12-01 23:25:10|6032.53|6031.83|6032.41|6031.71|6032.66|6031.96|6032.41|6031.71|7
1733095520000|2024-12-01 23:25:20|6032.28|6031.58|6032.41|6031.71|6032.41|6031.71|6032.16|6031.46|23
1733095530000|2024-12-01 23:25:30|6032.28|6031.58|6032.16|6031.46|6032.28|6031.58|6032.16|6031.46|14
1733095540000|2024-12-01 23:25:40|6032.28|6031.58|6032.41|6031.71|6032.41|6031.71|6032.16|6031.46|11
1733095550000|2024-12-01 23:25:50|6032.53|6031.83|6032.66|6031.96|6032.66|6031.96|6032.53|6031.83|15
1733095570000|2024-12-01 23:26:10|6032.78|6032.08|6033.41|6032.71|6033.41|6032.71|6032.78|6032.08|46
1733095580000|2024-12-01 23:26:20|6033.16|6032.46|6033.16|6032.46|6033.16|6032.46|6032.91|6032.21|27
1733095590000|2024-12-01 23:26:30|6033.03|6032.33|6032.91|6032.21|6033.03|6032.33|6032.91|6032.21|15
1733095600000|2024-12-01 23:26:40|6033.16|6032.46|6032.91|6032.21|6033.16|6032.46|6032.91|6032.21|30
1733095610000|2024-12-01 23:26:50|6033.03|6032.33|6033.03|6032.33|6033.03|6032.33|6032.91|6032.21|22
1733095620000|2024-12-01 23:27:00|6032.91|6032.21|6032.66|6031.96|6032.91|6032.21|6032.66|6031.96|19
1733095630000|2024-12-01 23:27:10|6032.41|6031.71|6032.41|6031.71|6032.41|6031.71|6032.41|6031.71|28
1733095640000|2024-12-01 23:27:20|6032.53|6031.83|6032.41|6031.71|6032.66|6031.96|6032.41|6031.71|11
1733095650000|2024-12-01 23:27:30|6032.53|6031.83|6032.66|6031.96|6032.66|6031.96|6032.53|6031.83|4
1733095660000|2024-12-01 23:27:40|6032.91|6032.21|6032.91|6032.21|6032.91|6032.21|6032.78|6032.08|20
1733095670000|2024-12-01 23:27:50|6032.78|6032.08|6032.78|6032.08|6032.91|6032.21|6032.66|6031.96|10
1733095680000|2024-12-01 23:28:00|6032.91|6032.21|6032.91|6032.21|6032.91|6032.21|6032.91|6032.21|11
1733095690000|2024-12-01 23:28:10|6032.78|6032.08|6032.91|6032.21|6032.91|6032.21|6032.78|6032.08|8
1733095700000|2024-12-01 23:28:20|6032.66|6031.96|6032.66|6031.96|6032.66|6031.96|6032.66|6031.96|8
1733095720000|2024-12-01 23:28:40|||||||||1
1733095730000|2024-12-01 23:28:50|6032.91|6032.21|6032.66|6031.96|6032.91|6032.21|6032.66|6031.96|22
1733095760000|2024-12-01 23:29:20|6032.91|6032.21|6032.66|6031.96|6032.91|6032.21|6032.66|6031.96|25
1733095770000|2024-12-01 23:29:30|6032.53|6031.83|6032.53|6031.83|6032.66|6031.96|6032.41|6031.71|20
1733095780000|2024-12-01 23:29:40|6032.41|6031.71|6032.41|6031.71|6032.41|6031.71|6032.41|6031.71|8
1733095790000|2024-12-01 23:29:50|6032.28|6031.58|6032.41|6031.71|6032.41|6031.71|6032.16|6031.46|23
1733095800000|2024-12-01 23:30:00|6032.53|6031.83|6032.41|6031.71|6032.53|6031.83|6032.41|6031.71|21
1733095810000|2024-12-01 23:30:10|6032.16|6031.46|6031.91|6031.21|6032.41|6031.71|6031.91|6031.21|65
1733095820000|2024-12-01 23:30:20|6032.03|6031.33|6032.16|6031.46|6032.16|6031.46|6032.03|6031.33|8
1733095830000|2024-12-01 23:30:30|6032.03|6031.33|6031.91|6031.21|6032.03|6031.33|6031.91|6031.21|6
1733095840000|2024-12-01 23:30:40|6031.78|6031.08|6031.66|6030.96|6031.78|6031.08|6031.41|6030.71|155
1733095850000|2024-12-01 23:30:50|6031.91|6031.21|6031.66|6030.96|6031.91|6031.21|6031.66|6030.96|49
1733095860000|2024-12-01 23:31:00|6031.91|6031.21|6031.91|6031.21|6031.91|6031.21|6031.78|6031.08|28
1733095870000|2024-12-01 23:31:10|6031.78|6031.08|6031.28|6030.58|6031.78|6031.08|6031.28|6030.58|40
1733095880000|2024-12-01 23:31:20|6031.41|6030.71|6031.66|6030.96|6031.66|6030.96|6031.28|6030.58|73
1733095890000|2024-12-01 23:31:30|6031.91|6031.21|6032.16|6031.46|6032.16|6031.46|6031.91|6031.21|43
1733095900000|2024-12-01 23:31:40|6032.03|6031.33|6032.16|6031.46|6032.16|6031.46|6032.03|6031.33|12
1733095910000|2024-12-01 23:31:50|6032.03|6031.33|6032.16|6031.46|6032.16|6031.46|6032.03|6031.33|6
1733095920000|2024-12-01 23:32:00|6031.91|6031.21|6031.41|6030.71|6031.91|6031.21|6031.41|6030.71|34
1733095930000|2024-12-01 23:32:10|6031.16|6030.46|6031.41|6030.71|6031.41|6030.71|6031.16|6030.46|17
1733095940000|2024-12-01 23:32:20|6031.91|6031.21|6031.91|6031.21|6031.91|6031.21|6031.91|6031.21|22
1733095950000|2024-12-01 23:32:30|6031.78|6031.08|6031.53|6030.83|6031.78|6031.08|6031.41|6030.71|11
1733095960000|2024-12-01 23:32:40|6031.66|6030.96|6031.66|6030.96|6031.66|6030.96|6031.66|6030.96|0
1733095970000|2024-12-01 23:32:50|6031.41|6030.71|6031.41|6030.71|6031.66|6030.96|6031.41|6030.71|16
1733095980000|2024-12-01 23:33:00|6031.28|6030.58|6031.16|6030.46|6031.28|6030.58|6031.16|6030.46|16
1733095990000|2024-12-01 23:33:10|6031.03|6030.33|6030.91|6030.21|6031.03|6030.33|6030.91|6030.21|59
1733096000000|2024-12-01 23:33:20|6030.66|6029.96|6030.66|6029.96|6030.91|6030.21|6030.66|6029.96|36
1733096010000|2024-12-01 23:33:30|6031.16|6030.46|6031.16|6030.46|6031.16|6030.46|6031.16|6030.46|78
1733096020000|2024-12-01 23:33:40|6031.28|6030.58|6031.16|6030.46|6031.41|6030.71|6031.16|6030.46|50
1733096030000|2024-12-01 23:33:50|6030.91|6030.21|6031.16|6030.46|6031.16|6030.46|6030.91|6030.21|20
1733096040000|2024-12-01 23:34:00|6031.03|6030.33|6030.91|6030.21|6031.16|6030.46|6030.91|6030.21|8
1733096050000|2024-12-01 23:34:10|6031.03|6030.33|6030.91|6030.21|6031.16|6030.46|6030.91|6030.21|10
1733096060000|2024-12-01 23:34:20|6031.03|6030.33|6030.91|6030.21|6031.16|6030.46|6030.91|6030.21|11
1733096070000|2024-12-01 23:34:30|6030.78|6030.08|6031.41|6030.71|6031.66|6030.96|6030.78|6030.08|77
1733096080000|2024-12-01 23:34:40|6031.28|6030.58|6031.41|6030.71|6031.41|6030.71|6031.28|6030.58|29
1733096090000|2024-12-01 23:34:50|||||||||4
1733096100000|2024-12-01 23:35:00|6031.53|6030.83|6031.66|6030.96|6031.91|6031.21|6031.53|6030.83|54
1733096110000|2024-12-01 23:35:10|6031.53|6030.83|6031.66|6030.96|6031.66|6030.96|6031.53|6030.83|9
1733096120000|2024-12-01 23:35:20|6031.91|6031.21|6031.66|6030.96|6031.91|6031.21|6031.66|6030.96|28
1733096130000|2024-12-01 23:35:30|6031.53|6030.83|6031.41|6030.71|6031.53|6030.83|6031.41|6030.71|7
1733096160000|2024-12-01 23:36:00|6030.91|6030.21|6030.91|6030.21|6031.03|6030.33|6030.91|6030.21|52
1733096170000|2024-12-01 23:36:10|6031.03|6030.33|6030.91|6030.21|6031.16|6030.46|6030.91|6030.21|20
1733096180000|2024-12-01 23:36:20|6031.03|6030.33|6030.91|6030.21|6031.16|6030.46|6030.91|6030.21|9
1733096190000|2024-12-01 23:36:30|6030.78|6030.08|6030.91|6030.21|6030.91|6030.21|6030.78|6030.08|68
1733096200000|2024-12-01 23:36:40|6030.78|6030.08|6030.91|6030.21|6030.91|6030.21|6030.66|6029.96|37
1733096210000|2024-12-01 23:36:50|6030.78|6030.08|6030.66|6029.96|6030.78|6030.08|6030.66|6029.96|17
1733096220000|2024-12-01 23:37:00|6030.78|6030.08|6030.91|6030.21|6030.91|6030.21|6030.78|6030.08|12
1733096230000|2024-12-01 23:37:10|||||||||5
1733096240000|2024-12-01 23:37:20|||||||||3
1733096250000|2024-12-01 23:37:30|6030.78|6030.08|6030.78|6030.08|6030.91|6030.21|6030.66|6029.96|25
1733096260000|2024-12-01 23:37:40|6030.66|6029.96|6030.91|6030.21|6030.91|6030.21|6030.66|6029.96|15
1733096270000|2024-12-01 23:37:50|6030.66|6029.96|6030.78|6030.08|6030.91|6030.21|6030.66|6029.96|18
1733096280000|2024-12-01 23:38:00|6030.41|6029.71|6030.41|6029.71|6030.53|6029.83|6030.41|6029.71|52
1733096290000|2024-12-01 23:38:10|6030.53|6029.83|6030.41|6029.71|6030.66|6029.96|6030.16|6029.46|149
1733096300000|2024-12-01 23:38:20|6030.28|6029.58|6030.16|6029.46|6030.41|6029.71|6030.16|6029.46|27
1733096310000|2024-12-01 23:38:30|6029.41|6028.71|6029.66|6028.96|6029.66|6028.96|6029.41|6028.71|122
1733096320000|2024-12-01 23:38:40|||||||||6
1733096330000|2024-12-01 23:38:50|6029.78|6029.08|6029.66|6028.96|6029.78|6029.08|6029.66|6028.96|31
1733096340000|2024-12-01 23:39:00|6029.91|6029.21|6029.91|6029.21|6029.91|6029.21|6029.66|6028.96|48
1733096350000|2024-12-01 23:39:10|6030.16|6029.46|6030.16|6029.46|6030.16|6029.46|6030.16|6029.46|23
1733096360000|2024-12-01 23:39:20|6030.03|6029.33|6029.91|6029.21|6030.03|6029.33|6029.78|6029.08|13
1733096370000|2024-12-01 23:39:30|6029.66|6028.96|6029.91|6029.21|6029.91|6029.21|6029.66|6028.96|36
1733096380000|2024-12-01 23:39:40|||||||||2
1733096390000|2024-12-01 23:39:50|6030.03|6029.33|6029.91|6029.21|6030.16|6029.46|6029.91|6029.21|48
1733096400000|2024-12-01 23:40:00|6030.16|6029.46|6029.66|6028.96|6030.16|6029.46|6029.66|6028.96|37
1733096410000|2024-12-01 23:40:10|6029.78|6029.08|6029.41|6028.71|6029.91|6029.21|6029.41|6028.71|24
1733096420000|2024-12-01 23:40:20|6029.66|6028.96|6029.66|6028.96|6029.91|6029.21|6029.66|6028.96|36
1733096430000|2024-12-01 23:40:30|6029.91|6029.21|6029.78|6029.08|6029.91|6029.21|6029.78|6029.08|30
1733096440000|2024-12-01 23:40:40|6029.91|6029.21|6029.91|6029.21|6029.91|6029.21|6029.78|6029.08|3
1733096450000|2024-12-01 23:40:50|6030.16|6029.46|6030.41|6029.71|6030.41|6029.71|6030.16|6029.46|32
1733096460000|2024-12-01 23:41:00|6030.53|6029.83|6030.91|6030.21|6030.91|6030.21|6030.53|6029.83|32
1733096470000|2024-12-01 23:41:10|6030.78|6030.08|6030.91|6030.21|6030.91|6030.21|6030.66|6029.96|25
1733096480000|2024-12-01 23:41:20|6031.03|6030.33|6030.91|6030.21|6031.03|6030.33|6030.91|6030.21|21
1733096490000|2024-12-01 23:41:30|6031.03|6030.33|6031.03|6030.33|6031.16|6030.46|6031.03|6030.33|7
1733096500000|2024-12-01 23:41:40|6030.91|6030.21|6030.91|6030.21|6031.16|6030.46|6030.91|6030.21|37
1733096510000|2024-12-01 23:41:50|6030.66|6029.96|6030.41|6029.71|6030.66|6029.96|6030.41|6029.71|10
1733096520000|2024-12-01 23:42:00|6030.16|6029.46|6030.16|6029.46|6030.16|6029.46|6030.16|6029.46|14
1733096530000|2024-12-01 23:42:10|||||||||5
1733096540000|2024-12-01 23:42:20|||||||||8
1733096550000|2024-12-01 23:42:30|6030.03|6029.33|6030.03|6029.33|6030.16|6029.46|6030.03|6029.33|17
1733096560000|2024-12-01 23:42:40|6029.91|6029.21|6030.16|6029.46|6030.16|6029.46|6029.91|6029.21|6
1733096580000|2024-12-01 23:43:00|6030.41|6029.71|6030.41|6029.71|6030.41|6029.71|6030.41|6029.71|22
1733096590000|2024-12-01 23:43:10|||||||||11
1733096600000|2024-12-01 23:43:20|6030.28|6029.58|6030.16|6029.46|6030.41|6029.71|6030.16|6029.46|17
1733096610000|2024-12-01 23:43:30|6030.41|6029.71|6030.41|6029.71|6030.41|6029.71|6030.41|6029.71|16
1733096620000|2024-12-01 23:43:40|6030.16|6029.46|6029.91|6029.21|6030.28|6029.58|6029.91|6029.21|47
1733096630000|2024-12-01 23:43:50|6030.16|6029.46|6030.16|6029.46|6030.16|6029.46|6030.16|6029.46|11
1733096640000|2024-12-01 23:44:00|6030.03|6029.33|6030.03|6029.33|6030.16|6029.46|6029.91|6029.21|14
1733096650000|2024-12-01 23:44:10|6030.16|6029.46|6029.91|6029.21|6030.16|6029.46|6029.91|6029.21|9
1733096660000|2024-12-01 23:44:20|||||||||4
1733096670000|2024-12-01 23:44:30|||||||||5
1733096680000|2024-12-01 23:44:40|6029.78|6029.08|6029.91|6029.21|6029.91|6029.21|6029.78|6029.08|10
1733096690000|2024-12-01 23:44:50|6030.16|6029.46|6030.16|6029.46|6030.16|6029.46|6029.91|6029.21|47
1733096700000|2024-12-01 23:45:00|6030.03|6029.33|6029.91|6029.21|6030.03|6029.33|6029.91|6029.21|19
1733096710000|2024-12-01 23:45:10|6030.03|6029.33|6030.41|6029.71|6030.41|6029.71|6030.03|6029.33|24
1733096720000|2024-12-01 23:45:20|6030.53|6029.83|6030.53|6029.83|6030.91|6030.21|6030.41|6029.71|67
1733096730000|2024-12-01 23:45:30|6030.66|6029.96|6030.66|6029.96|6030.66|6029.96|6030.41|6029.71|19
1733096740000|2024-12-01 23:45:40|6030.53|6029.83|6030.66|6029.96|6030.66|6029.96|6030.53|6029.83|36
1733096750000|2024-12-01 23:45:50|||||||||2
1733096760000|2024-12-01 23:46:00|6030.78|6030.08|6031.16|6030.46|6031.16|6030.46|6030.78|6030.08|41
1733096770000|2024-12-01 23:46:10|||||||||27
1733096780000|2024-12-01 23:46:20|6030.91|6030.21|6030.41|6029.71|6030.91|6030.21|6030.28|6029.58|42
1733096790000|2024-12-01 23:46:30|6030.66|6029.96|6030.66|6029.96|6030.66|6029.96|6030.66|6029.96|20
1733096800000|2024-12-01 23:46:40|6030.78|6030.08|6030.91|6030.21|6030.91|6030.21|6030.66|6029.96|15
1733096810000|2024-12-01 23:46:50|6030.66|6029.96|6030.66|6029.96|6030.66|6029.96|6030.66|6029.96|10
1733096820000|2024-12-01 23:47:00|6030.91|6030.21|6030.91|6030.21|6030.91|6030.21|6030.66|6029.96|21
1733096830000|2024-12-01 23:47:10|6030.78|6030.08|6030.91|6030.21|6030.91|6030.21|6030.66|6029.96|8
1733096840000|2024-12-01 23:47:20|6031.03|6030.33|6031.16|6030.46|6031.16|6030.46|6031.03|6030.33|11
1733096850000|2024-12-01 23:47:30|6031.03|6030.33|6031.41|6030.71|6031.41|6030.71|6030.91|6030.21|25
1733096860000|2024-12-01 23:47:40|6031.16|6030.46|6031.91|6031.21|6031.91|6031.21|6031.16|6030.46|61
1733096870000|2024-12-01 23:47:50|6031.78|6031.08|6031.91|6031.21|6031.91|6031.21|6031.78|6031.08|16
1733096880000|2024-12-01 23:48:00|6031.78|6031.08|6031.66|6030.96|6031.91|6031.21|6031.66|6030.96|9
1733096890000|2024-12-01 23:48:10|6031.78|6031.08|6031.91|6031.21|6032.16|6031.46|6031.78|6031.08|22
1733096900000|2024-12-01 23:48:20|6032.03|6031.33|6031.53|6030.83|6032.16|6031.46|6031.41|6030.71|80
1733096910000|2024-12-01 23:48:30|6031.41|6030.71|6031.41|6030.71|6031.41|6030.71|6031.41|6030.71|0
1733096920000|2024-12-01 23:48:40|6031.28|6030.58|6031.28|6030.58|6031.28|6030.58|6031.16|6030.46|34
1733096930000|2024-12-01 23:48:50|6031.16|6030.46|6031.66|6030.96|6031.66|6030.96|6031.16|6030.46|11
1733096940000|2024-12-01 23:49:00|6031.53|6030.83|6031.16|6030.46|6031.53|6030.83|6031.16|6030.46|17
1733096970000|2024-12-01 23:49:30|6031.28|6030.58|6031.16|6030.46|6031.28|6030.58|6031.16|6030.46|9
1733096980000|2024-12-01 23:49:40|6031.28|6030.58|6031.41|6030.71|6031.41|6030.71|6031.28|6030.58|9
1733096990000|2024-12-01 23:49:50|6031.66|6030.96|6031.41|6030.71|6031.66|6030.96|6031.41|6030.71|29
1733097000000|2024-12-01 23:50:00|6031.66|6030.96|6031.66|6030.96|6031.66|6030.96|6031.66|6030.96|9
1733097010000|2024-12-01 23:50:10|||||||||8
1733097020000|2024-12-01 23:50:20|6031.78|6031.08|6031.91|6031.21|6031.91|6031.21|6031.78|6031.08|15
1733097030000|2024-12-01 23:50:30|6032.03|6031.33|6031.66|6030.96|6032.16|6031.46|6031.66|6030.96|47
1733097040000|2024-12-01 23:50:40|6031.91|6031.21|6031.91|6031.21|6031.91|6031.21|6031.91|6031.21|5
1733097050000|2024-12-01 23:50:50|6031.66|6030.96|6031.91|6031.21|6031.91|6031.21|6031.66|6030.96|11
1733097060000|2024-12-01 23:51:00|6032.03|6031.33|6031.91|6031.21|6032.16|6031.46|6031.91|6031.21|21
1733097080000|2024-12-01 23:51:20|6031.78|6031.08|6031.66|6030.96|6031.78|6031.08|6031.66|6030.96|5
1733097100000|2024-12-01 23:51:40|||||||||1
1733097110000|2024-12-01 23:51:50|6031.41|6030.71|6031.16|6030.46|6031.41|6030.71|6031.16|6030.46|57
1733097120000|2024-12-01 23:52:00|6030.66|6029.96|6030.66|6029.96|6030.91|6030.21|6030.66|6029.96|28
1733097130000|2024-12-01 23:52:10|6030.53|6029.83|6030.41|6029.71|6030.66|6029.96|6030.41|6029.71|26
1733097150000|2024-12-01 23:52:30|6030.28|6029.58|6030.16|6029.46|6030.28|6029.58|6030.16|6029.46|43
1733097160000|2024-12-01 23:52:40|6030.03|6029.33|6030.16|6029.46|6030.16|6029.46|6030.03|6029.33|14
1733097170000|2024-12-01 23:52:50|6030.03|6029.33|6029.91|6029.21|6030.03|6029.33|6029.91|6029.21|15
1733097180000|2024-12-01 23:53:00|6030.16|6029.46|6030.41|6029.71|6030.41|6029.71|6030.16|6029.46|38
1733097190000|2024-12-01 23:53:10|6030.66|6029.96|6030.66|6029.96|6030.66|6029.96|6030.66|6029.96|5
1733097200000|2024-12-01 23:53:20|6030.53|6029.83|6030.53|6029.83|6030.66|6029.96|6030.53|6029.83|13
1733097210000|2024-12-01 23:53:30|6030.66|6029.96|6030.66|6029.96|6030.66|6029.96|6030.66|6029.96|0
1733097230000|2024-12-01 23:53:50|6030.53|6029.83|6030.41|6029.71|6030.66|6029.96|6030.41|6029.71|6
1733097240000|2024-12-01 23:54:00|||||||||5
1733097250000|2024-12-01 23:54:10|6030.66|6029.96|6030.66|6029.96|6030.66|6029.96|6030.66|6029.96|18
1733097260000|2024-12-01 23:54:20|6030.78|6030.08|6030.66|6029.96|6030.78|6030.08|6030.41|6029.71|38
1733097270000|2024-12-01 23:54:30|6030.53|6029.83|6030.41|6029.71|6030.53|6029.83|6030.41|6029.71|5
1733097280000|2024-12-01 23:54:40|6030.66|6029.96|6030.66|6029.96|6030.66|6029.96|6030.66|6029.96|5
1733097290000|2024-12-01 23:54:50|6030.53|6029.83|6030.41|6029.71|6030.53|6029.83|6030.41|6029.71|10
1733097310000|2024-12-01 23:55:10|6030.53|6029.83|6030.28|6029.58|6030.53|6029.83|6030.16|6029.46|23
1733097320000|2024-12-01 23:55:20|6030.41|6029.71|6030.16|6029.46|6030.41|6029.71|6030.16|6029.46|8
1733097330000|2024-12-01 23:55:30|6029.91|6029.21|6029.91|6029.21|6030.03|6029.33|6029.91|6029.21|26
1733097350000|2024-12-01 23:55:50|6030.16|6029.46|6030.16|6029.46|6030.16|6029.46|6030.16|6029.46|48
1733097360000|2024-12-01 23:56:00|6030.03|6029.33|6030.41|6029.71|6030.41|6029.71|6030.03|6029.33|13
1733097370000|2024-12-01 23:56:10|6030.28|6029.58|6030.28|6029.58|6030.28|6029.58|6030.28|6029.58|7
1733097380000|2024-12-01 23:56:20|6030.41|6029.71|6030.28|6029.58|6030.41|6029.71|6030.28|6029.58|3
1733097390000|2024-12-01 23:56:30|6030.41|6029.71|6030.41|6029.71|6030.41|6029.71|6030.41|6029.71|0
1733097400000|2024-12-01 23:56:40|6030.16|6029.46|6030.16|6029.46|6030.16|6029.46|6030.16|6029.46|5
1733097410000|2024-12-01 23:56:50|||||||||4
1733097420000|2024-12-01 23:57:00|6030.03|6029.33|6030.16|6029.46|6030.16|6029.46|6030.03|6029.33|6
1733097430000|2024-12-01 23:57:10|6030.41|6029.71|6030.66|6029.96|6030.66|6029.96|6030.41|6029.71|21
1733097440000|2024-12-01 23:57:20|6030.53|6029.83|6030.66|6029.96|6030.66|6029.96|6030.41|6029.71|16
1733097460000|2024-12-01 23:57:40|||||||||8
1733097480000|2024-12-01 23:58:00|||||||||4
1733097500000|2024-12-01 23:58:20|6030.91|6030.21|6030.91|6030.21|6030.91|6030.21|6030.91|6030.21|19
1733097510000|2024-12-01 23:58:30|||||||||7
1733097540000|2024-12-01 23:59:00|6030.66|6029.96|6030.91|6030.21|6030.91|6030.21|6030.66|6029.96|27
1733097550000|2024-12-01 23:59:10|||||||||1
1733097580000|2024-12-01 23:59:40|6030.78|6030.08|6030.91|6030.21|6030.91|6030.21|6030.78|6030.08|16
1733097590000|2024-12-01 23:59:50|6030.78|6030.08|6030.78|6030.08|6030.91|6030.21|6030.66|6029.96|9
1733097600000|2024-12-02 00:00:00|6030.91|6030.21|6031.91|6031.21|6032.03|6031.33|6030.91|6030.21|103
1733097610000|2024-12-02 00:00:10|6032.16|6031.46|6032.16|6031.46|6032.16|6031.46|6032.16|6031.46|5
1733097620000|2024-12-02 00:00:20|6032.03|6031.33|6032.16|6031.46|6032.16|6031.46|6031.91|6031.21|25
1733097630000|2024-12-02 00:00:30|6031.91|6031.21|6031.91|6031.21|6031.91|6031.21|6031.91|6031.21|8
1733097640000|2024-12-02 00:00:40|6032.03|6031.33|6032.91|6032.21|6032.91|6032.21|6031.91|6031.21|161
1733097650000|2024-12-02 00:00:50|6032.66|6031.96|6032.66|6031.96|6032.66|6031.96|6032.66|6031.96|32
1733097660000|2024-12-02 00:01:00|6032.53|6031.83|6032.78|6032.08|6032.78|6032.08|6032.41|6031.71|64
1733097670000|2024-12-02 00:01:10|6032.66|6031.96|6032.66|6031.96|6032.91|6032.21|6032.66|6031.96|37
1733097680000|2024-12-02 00:01:20|6032.41|6031.71|6032.66|6031.96|6032.66|6031.96|6032.41|6031.71|25
1733097690000|2024-12-02 00:01:30|||||||||6
1733097700000|2024-12-02 00:01:40|6032.91|6032.21|6033.16|6032.46|6033.28|6032.58|6032.78|6032.08|55
1733097710000|2024-12-02 00:01:50|6033.28|6032.58|6033.16|6032.46|6033.41|6032.71|6033.16|6032.46|26
1733097720000|2024-12-02 00:02:00|6033.03|6032.33|6033.41|6032.71|6033.41|6032.71|6033.03|6032.33|25
1733097730000|2024-12-02 00:02:10|6033.16|6032.46|6033.16|6032.46|6033.16|6032.46|6033.16|6032.46|15
1733097740000|2024-12-02 00:02:20|6033.03|6032.33|6033.03|6032.33|6033.16|6032.46|6032.91|6032.21|28
1733097750000|2024-12-02 00:02:30|6032.91|6032.21|6033.03|6032.33|6033.16|6032.46|6032.91|6032.21|17
1733097760000|2024-12-02 00:02:40|6032.91|6032.21|6032.91|6032.21|6033.16|6032.46|6032.91|6032.21|4
1733097770000|2024-12-02 00:02:50|6033.16|6032.46|6033.16|6032.46|6033.16|6032.46|6033.03|6032.33|28
1733097780000|2024-12-02 00:03:00|6033.41|6032.71|6033.66|6032.96|6033.66|6032.96|6033.41|6032.71|21
1733097790000|2024-12-02 00:03:10|||||||||50
1733097800000|2024-12-02 00:03:20|6033.41|6032.71|6033.41|6032.71|6033.41|6032.71|6033.41|6032.71|10
1733097810000|2024-12-02 00:03:30|6033.66|6032.96|6033.66|6032.96|6033.66|6032.96|6033.66|6032.96|15
1733097820000|2024-12-02 00:03:40|6033.78|6033.08|6033.66|6032.96|6033.91|6033.21|6033.66|6032.96|22
1733097830000|2024-12-02 00:03:50|6033.91|6033.21|6033.91|6033.21|6033.91|6033.21|6033.91|6033.21|24
1733097840000|2024-12-02 00:04:00|6033.78|6033.08|6033.91|6033.21|6033.91|6033.21|6033.78|6033.08|15
1733097850000|2024-12-02 00:04:10|||||||||11
1733097860000|2024-12-02 00:04:20|6033.66|6032.96|6033.16|6032.46|6033.66|6032.96|6033.16|6032.46|43
1733097870000|2024-12-02 00:04:30|6033.03|6032.33|6033.16|6032.46|6033.16|6032.46|6033.03|6032.33|23
1733097880000|2024-12-02 00:04:40|6033.03|6032.33|6033.41|6032.71|6033.41|6032.71|6033.03|6032.33|25
1733097890000|2024-12-02 00:04:50|6033.28|6032.58|6033.41|6032.71|6033.41|6032.71|6033.16|6032.46|28
1733097900000|2024-12-02 00:05:00|6033.53|6032.83|6033.66|6032.96|6033.66|6032.96|6033.41|6032.71|8
1733097910000|2024-12-02 00:05:10|6033.53|6032.83|6033.41|6032.71|6033.66|6032.96|6033.41|6032.71|12
1733097920000|2024-12-02 00:05:20|||||||||9
1733097930000|2024-12-02 00:05:30|6033.16|6032.46|6033.16|6032.46|6033.41|6032.71|6033.16|6032.46|34
1733097940000|2024-12-02 00:05:40|6033.28|6032.58|6033.16|6032.46|6033.41|6032.71|6033.16|6032.46|9
1733097950000|2024-12-02 00:05:50|||||||||4
1733097960000|2024-12-02 00:06:00|6033.41|6032.71|6033.91|6033.21|6033.91|6033.21|6033.41|6032.71|56
1733097970000|2024-12-02 00:06:10|6034.03|6033.33|6034.41|6033.71|6034.41|6033.71|6034.03|6033.33|33
1733097980000|2024-12-02 00:06:20|6034.53|6033.83|6034.16|6033.46|6034.53|6033.83|6034.16|6033.46|29
1733097990000|2024-12-02 00:06:30|6033.91|6033.21|6033.91|6033.21|6033.91|6033.21|6033.91|6033.21|23
1733098000000|2024-12-02 00:06:40|6033.78|6033.08|6033.91|6033.21|6033.91|6033.21|6033.66|6032.96|16
1733098010000|2024-12-02 00:06:50|6033.66|6032.96|6033.66|6032.96|6033.66|6032.96|6033.66|6032.96|8
1733098020000|2024-12-02 00:07:00|6033.91|6033.21|6033.41|6032.71|6033.91|6033.21|6033.41|6032.71|20
1733098030000|2024-12-02 00:07:10|6033.66|6032.96|6033.53|6032.83|6033.66|6032.96|6033.41|6032.71|14
1733098040000|2024-12-02 00:07:20|6033.66|6032.96|6033.66|6032.96|6033.66|6032.96|6033.66|6032.96|5
1733098050000|2024-12-02 00:07:30|6033.91|6033.21|6033.91|6033.21|6033.91|6033.21|6033.66|6032.96|34
1733098060000|2024-12-02 00:07:40|6034.16|6033.46|6034.16|6033.46|6034.16|6033.46|6034.16|6033.46|12
1733098070000|2024-12-02 00:07:50|||||||||3
1733098080000|2024-12-02 00:08:00|6033.78|6033.08|6033.66|6032.96|6033.91|6033.21|6033.66|6032.96|66
1733098090000|2024-12-02 00:08:10|6033.53|6032.83|6033.41|6032.71|6033.53|6032.83|6033.41|6032.71|13
1733098110000|2024-12-02 00:08:30|6033.53|6032.83|6033.66|6032.96|6033.66|6032.96|6033.53|6032.83|36
1733098130000|2024-12-02 00:08:50|||||||||5
1733098140000|2024-12-02 00:09:00|6033.91|6033.21|6033.91|6033.21|6033.91|6033.21|6033.91|6033.21|12
1733098150000|2024-12-02 00:09:10|6034.03|6033.33|6034.16|6033.46|6034.16|6033.46|6034.03|6033.33|20
1733098160000|2024-12-02 00:09:20|6034.41|6033.71|6034.16|6033.46|6034.41|6033.71|6034.16|6033.46|16
1733098170000|2024-12-02 00:09:30|6034.28|6033.58|6034.16|6033.46|6034.28|6033.58|6034.16|6033.46|16
1733098180000|2024-12-02 00:09:40|||||||||6
1733098190000|2024-12-02 00:09:50|6034.03|6033.33|6034.03|6033.33|6034.03|6033.33|6034.03|6033.33|23
1733098200000|2024-12-02 00:10:00|6033.91|6033.21|6034.16|6033.46|6034.16|6033.46|6033.66|6032.96|43
1733098210000|2024-12-02 00:10:10|6034.03|6033.33|6033.91|6033.21|6034.16|6033.46|6033.91|6033.21|20
1733098230000|2024-12-02 00:10:30|6034.03|6033.33|6034.16|6033.46|6034.16|6033.46|6034.03|6033.33|18
1733098260000|2024-12-02 00:11:00|||||||||12
1733098270000|2024-12-02 00:11:10|6034.03|6033.33|6033.91|6033.21|6034.16|6033.46|6033.91|6033.21|61
1733098280000|2024-12-02 00:11:20|6034.03|6033.33|6033.66|6032.96|6034.03|6033.33|6033.66|6032.96|47
1733098290000|2024-12-02 00:11:30|6033.41|6032.71|6033.16|6032.46|6033.41|6032.71|6033.16|6032.46|26
1733098300000|2024-12-02 00:11:40|6033.03|6032.33|6032.91|6032.21|6033.16|6032.46|6032.91|6032.21|50
1733098310000|2024-12-02 00:11:50|6032.78|6032.08|6032.91|6032.21|6032.91|6032.21|6032.66|6031.96|49
1733098330000|2024-12-02 00:12:10|6032.78|6032.08|6032.66|6031.96|6032.91|6032.21|6032.66|6031.96|31
1733098340000|2024-12-02 00:12:20|6032.41|6031.71|6032.41|6031.71|6032.41|6031.71|6032.28|6031.58|51
1733098350000|2024-12-02 00:12:30|6032.16|6031.46|6032.16|6031.46|6032.16|6031.46|6032.16|6031.46|14
1733098360000|2024-12-02 00:12:40|6032.41|6031.71|6032.41|6031.71|6032.41|6031.71|6032.41|6031.71|39
1733098370000|2024-12-02 00:12:50|6032.66|6031.96|6032.66|6031.96|6032.66|6031.96|6032.66|6031.96|7
1733098390000|2024-12-02 00:13:10|6032.41|6031.71|6032.16|6031.46|6032.53|6031.83|6032.16|6031.46|32
1733098400000|2024-12-02 00:13:20|6032.28|6031.58|6032.66|6031.96|6032.66|6031.96|6032.28|6031.58|13
1733098410000|2024-12-02 00:13:30|6032.53|6031.83|6032.66|6031.96|6032.66|6031.96|6032.53|6031.83|3
1733098420000|2024-12-02 00:13:40|||||||||4
1733098430000|2024-12-02 00:13:50|6032.53|6031.83|6032.41|6031.71|6032.53|6031.83|6032.41|6031.71|6
1733098440000|2024-12-02 00:14:00|6032.16|6031.46|6032.16|6031.46|6032.28|6031.58|6032.16|6031.46|15
1733098450000|2024-12-02 00:14:10|6032.28|6031.58|6032.16|6031.46|6032.41|6031.71|6032.16|6031.46|11
1733098460000|2024-12-02 00:14:20|6031.91|6031.21|6031.66|6030.96|6031.91|6031.21|6031.66|6030.96|82
1733098470000|2024-12-02 00:14:30|6031.41|6030.71|6031.41|6030.71|6031.41|6030.71|6031.16|6030.46|56
1733098480000|2024-12-02 00:14:40|6031.53|6030.83|6031.66|6030.96|6031.66|6030.96|6031.53|6030.83|10
1733098500000|2024-12-02 00:15:00|6031.53|6030.83|6029.66|6028.96|6031.66|6030.96|6029.66|6028.96|253
1733098510000|2024-12-02 00:15:10|6029.91|6029.21|6030.16|6029.46|6030.16|6029.46|6029.66|6028.96|49
1733098520000|2024-12-02 00:15:20|6030.41|6029.71|6030.16|6029.46|6030.53|6029.83|6030.16|6029.46|66
1733098530000|2024-12-02 00:15:30|6030.28|6029.58|6030.91|6030.21|6030.91|6030.21|6030.28|6029.58|16
1733098540000|2024-12-02 00:15:40|6030.66|6029.96|6030.78|6030.08|6030.78|6030.08|6030.66|6029.96|18
1733098550000|2024-12-02 00:15:50|6030.66|6029.96|6030.91|6030.21|6030.91|6030.21|6030.28|6029.58|52
1733098560000|2024-12-02 00:16:00|6030.78|6030.08|6030.91|6030.21|6031.41|6030.71|6030.78|6030.08|71
1733098570000|2024-12-02 00:16:10|6031.16|6030.46|6031.41|6030.71|6031.41|6030.71|6030.91|6030.21|36
1733098580000|2024-12-02 00:16:20|6031.28|6030.58|6031.41|6030.71|6031.53|6030.83|6031.28|6030.58|21
1733098590000|2024-12-02 00:16:30|6031.53|6030.83|6030.91|6030.21|6031.66|6030.96|6030.91|6030.21|53
1733098600000|2024-12-02 00:16:40|6030.66|6029.96|6031.03|6030.33|6031.03|6030.33|6030.66|6029.96|13
1733098610000|2024-12-02 00:16:50|6031.16|6030.46|6030.91|6030.21|6031.16|6030.46|6030.91|6030.21|22
1733098620000|2024-12-02 00:17:00|6030.66|6029.96|6031.16|6030.46|6031.16|6030.46|6030.66|6029.96|37
1733098630000|2024-12-02 00:17:10|6031.41|6030.71|6032.16|6031.46|6032.41|6031.71|6031.41|6030.71|175
1733098640000|2024-12-02 00:17:20|6032.28|6031.58|6031.91|6031.21|6032.28|6031.58|6031.91|6031.21|32
1733098650000|2024-12-02 00:17:30|6031.78|6031.08|6031.91|6031.21|6031.91|6031.21|6031.66|6030.96|21
1733098660000|2024-12-02 00:17:40|6032.03|6031.33|6031.91|6031.21|6032.16|6031.46|6031.91|6031.21|8
1733098670000|2024-12-02 00:17:50|6032.41|6031.71|6032.41|6031.71|6032.66|6031.96|6032.28|6031.58|34
1733098680000|2024-12-02 00:18:00|6032.53|6031.83|6032.91|6032.21|6032.91|6032.21|6032.28|6031.58|40
1733098690000|2024-12-02 00:18:10|6033.03|6032.33|6032.91|6032.21|6033.03|6032.33|6032.66|6031.96|67
1733098700000|2024-12-02 00:18:20|6032.78|6032.08|6033.16|6032.46|6033.16|6032.46|6032.78|6032.08|22
1733098710000|2024-12-02 00:18:30|||||||||5
1733098720000|2024-12-02 00:18:40|6033.03|6032.33|6033.66|6032.96|6033.66|6032.96|6032.91|6032.21|62
1733098730000|2024-12-02 00:18:50|6033.41|6032.71|6033.41|6032.71|6033.41|6032.71|6033.41|6032.71|6
1733098740000|2024-12-02 00:19:00|6033.28|6032.58|6033.53|6032.83|6033.53|6032.83|6033.16|6032.46|57
1733098750000|2024-12-02 00:19:10|6033.41|6032.71|6033.66|6032.96|6033.91|6033.21|6033.41|6032.71|27
1733098760000|2024-12-02 00:19:20|||||||||12
1733098770000|2024-12-02 00:19:30|6033.41|6032.71|6033.41|6032.71|6033.41|6032.71|6033.41|6032.71|14
1733098780000|2024-12-02 00:19:40|6033.28|6032.58|6033.16|6032.46|6033.28|6032.58|6033.16|6032.46|22
1733098790000|2024-12-02 00:19:50|6033.03|6032.33|6032.91|6032.21|6033.16|6032.46|6032.91|6032.21|48
1733098800000|2024-12-02 00:20:00|||||||||8
1733098810000|2024-12-02 00:20:10|6032.66|6031.96|6032.91|6032.21|6032.91|6032.21|6032.66|6031.96|41
1733098820000|2024-12-02 00:20:20|6033.03|6032.33|6033.28|6032.58|6033.41|6032.71|6033.03|6032.33|16
1733098830000|2024-12-02 00:20:30|6033.16|6032.46|6033.41|6032.71|6033.41|6032.71|6033.16|6032.46|6
1733098840000|2024-12-02 00:20:40|||||||||11
1733098850000|2024-12-02 00:20:50|6033.66|6032.96|6033.66|6032.96|6033.66|6032.96|6033.53|6032.83|16
1733098860000|2024-12-02 00:21:00|6033.91|6033.21|6034.16|6033.46|6034.16|6033.46|6033.91|6033.21|36
1733098870000|2024-12-02 00:21:10|6033.91|6033.21|6033.91|6033.21|6033.91|6033.21|6033.78|6033.08|22
1733098880000|2024-12-02 00:21:20|6033.66|6032.96|6033.91|6033.21|6033.91|6033.21|6033.66|6032.96|22
1733098890000|2024-12-02 00:21:30|6033.78|6033.08|6033.41|6032.71|6033.78|6033.08|6033.41|6032.71|16
1733098900000|2024-12-02 00:21:40|6033.53|6032.83|6033.41|6032.71|6033.66|6032.96|6033.41|6032.71|8
1733098910000|2024-12-02 00:21:50|6033.53|6032.83|6033.66|6032.96|6033.66|6032.96|6033.41|6032.71|18
1733098920000|2024-12-02 00:22:00|6033.41|6032.71|6032.91|6032.21|6033.41|6032.71|6032.91|6032.21|37
1733098930000|2024-12-02 00:22:10|6033.03|6032.33|6033.16|6032.46|6033.16|6032.46|6032.91|6032.21|14
1733098940000|2024-12-02 00:22:20|||||||||5
1733098950000|2024-12-02 00:22:30|6033.03|6032.33|6033.28|6032.58|6033.41|6032.71|6033.03|6032.33|31
1733098960000|2024-12-02 00:22:40|6033.41|6032.71|6033.41|6032.71|6033.41|6032.71|6033.41|6032.71|2
1733098970000|2024-12-02 00:22:50|||||||||9
1733098980000|2024-12-02 00:23:00|6033.28|6032.58|6033.41|6032.71|6033.41|6032.71|6033.16|6032.46|11
1733099010000|2024-12-02 00:23:30|6033.28|6032.58|6033.41|6032.71|6033.41|6032.71|6033.16|6032.46|9
1733099020000|2024-12-02 00:23:40|6033.28|6032.58|6033.28|6032.58|6033.41|6032.71|6033.16|6032.46|10
1733099030000|2024-12-02 00:23:50|6033.41|6032.71|6033.41|6032.71|6033.41|6032.71|6033.16|6032.46|6
1733099040000|2024-12-02 00:24:00|6033.66|6032.96|6033.41|6032.71|6033.66|6032.96|6033.41|6032.71|24
1733099050000|2024-12-02 00:24:10|6033.53|6032.83|6033.66|6032.96|6033.66|6032.96|6033.53|6032.83|7
1733099060000|2024-12-02 00:24:20|6033.91|6033.21|6033.91|6033.21|6033.91|6033.21|6033.91|6033.21|16
1733099070000|2024-12-02 00:24:30|6033.78|6033.08|6033.66|6032.96|6033.91|6033.21|6033.66|6032.96|16
1733099080000|2024-12-02 00:24:40|6033.53|6032.83|6033.91|6033.21|6033.91|6033.21|6033.41|6032.71|13
1733099090000|2024-12-02 00:24:50|||||||||1
1733099100000|2024-12-02 00:25:00|6034.03|6033.33|6034.16|6033.46|6034.16|6033.46|6033.91|6033.21|25
1733099110000|2024-12-02 00:25:10|6034.41|6033.71|6034.66|6033.96|6034.66|6033.96|6034.41|6033.71|33
1733099120000|2024-12-02 00:25:20|6034.41|6033.71|6034.41|6033.71|6034.41|6033.71|6034.16|6033.46|28
1733099130000|2024-12-02 00:25:30|6034.28|6033.58|6034.28|6033.58|6034.41|6033.71|6034.16|6033.46|37
1733099140000|2024-12-02 00:25:40|6034.16|6033.46|6034.16|6033.46|6034.41|6033.71|6034.16|6033.46|6
1733099160000|2024-12-02 00:26:00|6033.91|6033.21|6033.91|6033.21|6034.03|6033.33|6033.91|6033.21|36
1733099170000|2024-12-02 00:26:10|6034.03|6033.33|6033.91|6033.21|6034.03|6033.33|6033.91|6033.21|19
1733099180000|2024-12-02 00:26:20|6033.66|6032.96|6033.66|6032.96|6033.66|6032.96|6033.41|6032.71|25
1733099190000|2024-12-02 00:26:30|6033.78|6033.08|6033.66|6032.96|6033.91|6033.21|6033.66|6032.96|10
1733099200000|2024-12-02 00:26:40|6033.78|6033.08|6033.91|6033.21|6034.03|6033.33|6033.66|6032.96|12
1733099210000|2024-12-02 00:26:50|6034.03|6033.33|6033.91|6033.21|6034.16|6033.46|6033.91|6033.21|11
1733099230000|2024-12-02 00:27:10|6033.78|6033.08|6033.91|6033.21|6033.91|6033.21|6033.66|6032.96|50
1733099240000|2024-12-02 00:27:20|6033.78|6033.08|6033.78|6033.08|6033.78|6033.08|6033.78|6033.08|8
1733099250000|2024-12-02 00:27:30|6033.91|6033.21|6033.66|6032.96|6033.91|6033.21|6033.66|6032.96|5
1733099260000|2024-12-02 00:27:40|6033.78|6033.08|6033.66|6032.96|6033.78|6033.08|6033.66|6032.96|3
1733099270000|2024-12-02 00:27:50|6033.78|6033.08|6033.66|6032.96|6033.91|6033.21|6033.66|6032.96|9
1733099280000|2024-12-02 00:28:00|6033.53|6032.83|6033.66|6032.96|6033.66|6032.96|6033.53|6032.83|12
1733099310000|2024-12-02 00:28:30|6033.41|6032.71|6033.16|6032.46|6033.41|6032.71|6033.16|6032.46|53
1733099330000|2024-12-02 00:28:50|6033.28|6032.58|6032.91|6032.21|6033.28|6032.58|6032.91|6032.21|19
1733099340000|2024-12-02 00:29:00|6032.78|6032.08|6033.16|6032.46|6033.16|6032.46|6032.78|6032.08|43
1733099360000|2024-12-02 00:29:20|||||||||8
1733099370000|2024-12-02 00:29:30|6032.66|6031.96|6032.91|6032.21|6032.91|6032.21|6032.66|6031.96|55
1733099380000|2024-12-02 00:29:40|6032.78|6032.08|6032.66|6031.96|6032.91|6032.21|6032.41|6031.71|21
1733099390000|2024-12-02 00:29:50|6032.41|6031.71|6032.41|6031.71|6032.41|6031.71|6032.41|6031.71|19
1733099400000|2024-12-02 00:30:00|6032.53|6031.83|6032.41|6031.71|6032.66|6031.96|6032.41|6031.71|15
1733099410000|2024-12-02 00:30:10|6032.28|6031.58|6032.41|6031.71|6032.66|6031.96|6032.28|6031.58|38
1733099420000|2024-12-02 00:30:20|6032.16|6031.46|6032.66|6031.96|6032.66|6031.96|6032.16|6031.46|51
1733099430000|2024-12-02 00:30:30|6032.53|6031.83|6032.41|6031.71|6032.53|6031.83|6032.41|6031.71|16
1733099450000|2024-12-02 00:30:50|6032.16|6031.46|6032.16|6031.46|6032.41|6031.71|6032.16|6031.46|34
1733099460000|2024-12-02 00:31:00|6032.28|6031.58|6032.16|6031.46|6032.41|6031.71|6032.16|6031.46|20
1733099470000|2024-12-02 00:31:10|6031.91|6031.21|6032.16|6031.46|6032.16|6031.46|6031.91|6031.21|20
1733099480000|2024-12-02 00:31:20|6032.03|6031.33|6031.91|6031.21|6032.03|6031.33|6031.91|6031.21|16
1733099490000|2024-12-02 00:31:30|6032.16|6031.46|6032.16|6031.46|6032.16|6031.46|6032.16|6031.46|11
1733099500000|2024-12-02 00:31:40|6032.28|6031.58|6031.91|6031.21|6032.28|6031.58|6031.91|6031.21|24
1733099510000|2024-12-02 00:31:50|6032.16|6031.46|6032.16|6031.46|6032.16|6031.46|6032.16|6031.46|8
1733099520000|2024-12-02 00:32:00|6032.28|6031.58|6032.16|6031.46|6032.28|6031.58|6032.16|6031.46|6
1733099530000|2024-12-02 00:32:10|6031.91|6031.21|6031.91|6031.21|6031.91|6031.21|6031.91|6031.21|25
1733099540000|2024-12-02 00:32:20|6032.03|6031.33|6031.91|6031.21|6032.03|6031.33|6031.91|6031.21|5
1733099550000|2024-12-02 00:32:30|6031.78|6031.08|6031.78|6031.08|6031.78|6031.08|6031.78|6031.08|3
1733099560000|2024-12-02 00:32:40|6031.66|6030.96|6031.66|6030.96|6031.66|6030.96|6031.66|6030.96|9
1733099580000|2024-12-02 00:33:00|6031.41|6030.71|6030.66|6029.96|6031.41|6030.71|6030.66|6029.96|106
1733099590000|2024-12-02 00:33:10|6030.53|6029.83|6030.66|6029.96|6030.66|6029.96|6030.41|6029.71|25
1733099600000|2024-12-02 00:33:20|||||||||2
1733099610000|2024-12-02 00:33:30|6030.53|6029.83|6030.16|6029.46|6030.53|6029.83|6030.16|6029.46|62
1733099620000|2024-12-02 00:33:40|6030.03|6029.33|6030.16|6029.46|6030.16|6029.46|6029.91|6029.21|31
1733099630000|2024-12-02 00:33:50|6030.41|6029.71|6030.66|6029.96|6030.66|6029.96|6030.41|6029.71|37
1733099640000|2024-12-02 00:34:00|6030.41|6029.71|6030.41|6029.71|6030.41|6029.71|6030.41|6029.71|20
1733099650000|2024-12-02 00:34:10|6029.91|6029.21|6030.41|6029.71|6030.41|6029.71|6029.91|6029.21|41
1733099660000|2024-12-02 00:34:20|6029.91|6029.21|6029.66|6028.96|6029.91|6029.21|6029.66|6028.96|50
1733099670000|2024-12-02 00:34:30|6029.41|6028.71|6028.66|6027.96|6029.41|6028.71|6028.03|6027.33|276
1733099680000|2024-12-02 00:34:40|6028.41|6027.71|6029.16|6028.46|6029.16|6028.46|6028.41|6027.71|60
1733099690000|2024-12-02 00:34:50|6029.03|6028.33|6028.66|6027.96|6029.16|6028.46|6028.66|6027.96|32
1733099700000|2024-12-02 00:35:00|6028.78|6028.08|6028.41|6027.71|6028.91|6028.21|6027.91|6027.21|83
1733099710000|2024-12-02 00:35:10|6028.66|6027.96|6029.16|6028.46|6029.16|6028.46|6028.66|6027.96|27
1733099720000|2024-12-02 00:35:20|6029.03|6028.33|6028.91|6028.21|6029.16|6028.46|6028.91|6028.21|11
1733099730000|2024-12-02 00:35:30|6029.03|6028.33|6029.41|6028.71|6029.41|6028.71|6029.03|6028.33|44
1733099740000|2024-12-02 00:35:40|6029.53|6028.83|6029.66|6028.96|6029.66|6028.96|6029.53|6028.83|9
1733099750000|2024-12-02 00:35:50|6029.78|6029.08|6029.16|6028.46|6029.78|6029.08|6029.16|6028.46|43
1733099760000|2024-12-02 00:36:00|6029.41|6028.71|6028.66|6027.96|6029.41|6028.71|6028.66|6027.96|27
1733099770000|2024-12-02 00:36:10|6028.78|6028.08|6028.91|6028.21|6028.91|6028.21|6028.78|6028.08|18
1733099780000|2024-12-02 00:36:20|6029.16|6028.46|6029.16|6028.46|6029.16|6028.46|6029.16|6028.46|11
1733099790000|2024-12-02 00:36:30|6029.03|6028.33|6028.91|6028.21|6029.03|6028.33|6028.91|6028.21|7
1733099810000|2024-12-02 00:36:50|6029.03|6028.33|6028.91|6028.21|6029.03|6028.33|6028.91|6028.21|20
1733099820000|2024-12-02 00:37:00|6029.16|6028.46|6029.16|6028.46|6029.16|6028.46|6028.91|6028.21|23
1733099830000|2024-12-02 00:37:10|6028.91|6028.21|6028.91|6028.21|6028.91|6028.21|6028.66|6027.96|18
1733099840000|2024-12-02 00:37:20|6028.78|6028.08|6028.91|6028.21|6028.91|6028.21|6028.66|6027.96|8
1733099850000|2024-12-02 00:37:30|6028.66|6027.96|6028.66|6027.96|6028.66|6027.96|6028.66|6027.96|15
1733099860000|2024-12-02 00:37:40|6028.78|6028.08|6028.78|6028.08|6028.91|6028.21|6028.53|6027.83|16
1733099870000|2024-12-02 00:37:50|6028.91|6028.21|6029.16|6028.46|6029.16|6028.46|6028.91|6028.21|33
1733099880000|2024-12-02 00:38:00|6029.41|6028.71|6029.41|6028.71|6029.53|6028.83|6029.41|6028.71|35
1733099890000|2024-12-02 00:38:10|6029.66|6028.96|6029.66|6028.96|6029.78|6029.08|6029.53|6028.83|34
1733099900000|2024-12-02 00:38:20|||||||||2
1733099910000|2024-12-02 00:38:30|||||||||5
1733099920000|2024-12-02 00:38:40|6029.41|6028.71|6029.41|6028.71|6029.66|6028.96|6029.41|6028.71|23
1733099930000|2024-12-02 00:38:50|6029.53|6028.83|6029.66|6028.96|6029.66|6028.96|6029.41|6028.71|12
1733099940000|2024-12-02 00:39:00|6029.53|6028.83|6029.41|6028.71|6029.66|6028.96|6029.41|6028.71|21
1733099950000|2024-12-02 00:39:10|6029.16|6028.46|6029.41|6028.71|6029.41|6028.71|6029.16|6028.46|10
1733099960000|2024-12-02 00:39:20|||||||||2
1733099970000|2024-12-02 00:39:30|6029.28|6028.58|6029.41|6028.71|6029.41|6028.71|6029.28|6028.58|7
1733099980000|2024-12-02 00:39:40|6029.16|6028.46|6029.16|6028.46|6029.28|6028.58|6029.16|6028.46|5
1733099990000|2024-12-02 00:39:50|6029.03|6028.33|6029.16|6028.46|6029.16|6028.46|6028.91|6028.21|17
1733100000000|2024-12-02 00:40:00|6029.03|6028.33|6029.16|6028.46|6029.16|6028.46|6029.03|6028.33|20
1733100010000|2024-12-02 00:40:10|||||||||1
1733100020000|2024-12-02 00:40:20|6029.41|6028.71|6029.16|6028.46|6029.41|6028.71|6028.91|6028.21|40
1733100030000|2024-12-02 00:40:30|6028.91|6028.21|6028.66|6027.96|6028.91|6028.21|6028.66|6027.96|14
1733100040000|2024-12-02 00:40:40|6028.78|6028.08|6029.16|6028.46|6029.16|6028.46|6028.78|6028.08|8
1733100050000|2024-12-02 00:40:50|6029.03|6028.33|6028.91|6028.21|6029.03|6028.33|6028.91|6028.21|8
1733100060000|2024-12-02 00:41:00|6028.78|6028.08|6028.91|6028.21|6028.91|6028.21|6028.66|6027.96|12
1733100070000|2024-12-02 00:41:10|6028.78|6028.08|6028.66|6027.96|6028.78|6028.08|6028.66|6027.96|12
1733100080000|2024-12-02 00:41:20|6028.91|6028.21|6028.91|6028.21|6028.91|6028.21|6028.66|6027.96|18
1733100090000|2024-12-02 00:41:30|6028.78|6028.08|6028.66|6027.96|6028.78|6028.08|6028.66|6027.96|17
1733100100000|2024-12-02 00:41:40|6028.53|6027.83|6028.41|6027.71|6028.66|6027.96|6028.41|6027.71|27
1733100110000|2024-12-02 00:41:50|6028.53|6027.83|6028.66|6027.96|6028.66|6027.96|6028.28|6027.58|20
1733100120000|2024-12-02 00:42:00|6028.91|6028.21|6028.91|6028.21|6028.91|6028.21|6028.78|6028.08|18
1733100130000|2024-12-02 00:42:10|6028.66|6027.96|6028.66|6027.96|6028.66|6027.96|6028.66|6027.96|2
1733100140000|2024-12-02 00:42:20|6028.53|6027.83|6028.41|6027.71|6028.53|6027.83|6028.41|6027.71|3
1733100150000|2024-12-02 00:42:30|6028.28|6027.58|6028.41|6027.71|6028.41|6027.71|6028.28|6027.58|19
1733100160000|2024-12-02 00:42:40|6028.66|6027.96|6028.41|6027.71|6028.66|6027.96|6028.41|6027.71|32
1733100170000|2024-12-02 00:42:50|||||||||6
1733100190000|2024-12-02 00:43:10|6028.91|6028.21|6028.91|6028.21|6028.91|6028.21|6028.66|6027.96|30
1733100200000|2024-12-02 00:43:20|6028.78|6028.08|6028.66|6027.96|6028.78|6028.08|6028.41|6027.71|17
1733100210000|2024-12-02 00:43:30|6028.53|6027.83|6028.16|6027.46|6028.53|6027.83|6028.16|6027.46|18
1733100220000|2024-12-02 00:43:40|6028.41|6027.71|6028.16|6027.46|6028.41|6027.71|6028.16|6027.46|8
1733100230000|2024-12-02 00:43:50|6028.03|6027.33|6028.16|6027.46|6028.16|6027.46|6028.03|6027.33|22
1733100240000|2024-12-02 00:44:00|6027.91|6027.21|6028.16|6027.46|6028.16|6027.46|6027.91|6027.21|45
1733100250000|2024-12-02 00:44:10|||||||||6
1733100260000|2024-12-02 00:44:20|6028.41|6027.71|6028.41|6027.71|6028.41|6027.71|6028.41|6027.71|9
1733100270000|2024-12-02 00:44:30|6028.53|6027.83|6027.91|6027.21|6028.53|6027.83|6027.91|6027.21|31
1733100280000|2024-12-02 00:44:40|6028.03|6027.33|6028.16|6027.46|6028.16|6027.46|6027.91|6027.21|37
1733100290000|2024-12-02 00:44:50|6028.03|6027.33|6027.91|6027.21|6028.16|6027.46|6027.91|6027.21|6
1733100300000|2024-12-02 00:45:00|6028.03|6027.33|6027.66|6026.96|6028.16|6027.46|6027.66|6026.96|43
1733100310000|2024-12-02 00:45:10|6027.78|6027.08|6027.91|6027.21|6027.91|6027.21|6027.66|6026.96|28
1733100320000|2024-12-02 00:45:20|||||||||26
1733100330000|2024-12-02 00:45:30|6027.78|6027.08|6027.91|6027.21|6027.91|6027.21|6027.66|6026.96|14
1733100340000|2024-12-02 00:45:40|6027.78|6027.08|6027.91|6027.21|6027.91|6027.21|6027.78|6027.08|6
1733100350000|2024-12-02 00:45:50|6027.66|6026.96|6027.16|6026.46|6027.66|6026.96|6027.16|6026.46|78
1733100360000|2024-12-02 00:46:00|6027.28|6026.58|6027.91|6027.21|6027.91|6027.21|6027.28|6026.58|51
1733100370000|2024-12-02 00:46:10|6028.16|6027.46|6027.91|6027.21|6028.16|6027.46|6027.91|6027.21|36
1733100380000|2024-12-02 00:46:20|6028.16|6027.46|6028.41|6027.71|6028.66|6027.96|6028.16|6027.46|22
1733100390000|2024-12-02 00:46:30|6028.66|6027.96|6028.41|6027.71|6028.66|6027.96|6028.28|6027.58|33
1733100400000|2024-12-02 00:46:40|6028.28|6027.58|6027.91|6027.21|6028.41|6027.71|6027.91|6027.21|19
1733100430000|2024-12-02 00:47:10|6028.03|6027.33|6028.41|6027.71|6028.41|6027.71|6028.03|6027.33|22
1733100440000|2024-12-02 00:47:20|6028.53|6027.83|6028.66|6027.96|6028.66|6027.96|6028.41|6027.71|14
1733100450000|2024-12-02 00:47:30|6028.53|6027.83|6028.78|6028.08|6029.16|6028.46|6028.53|6027.83|85
1733100460000|2024-12-02 00:47:40|6028.91|6028.21|6028.91|6028.21|6028.91|6028.21|6028.91|6028.21|2
1733100470000|2024-12-02 00:47:50|||||||||19
1733100480000|2024-12-02 00:48:00|6029.16|6028.46|6028.91|6028.21|6029.16|6028.46|6028.91|6028.21|8
1733100490000|2024-12-02 00:48:10|6028.66|6027.96|6029.16|6028.46|6029.16|6028.46|6028.66|6027.96|22
1733100500000|2024-12-02 00:48:20|||||||||2
1733100510000|2024-12-02 00:48:30|6029.03|6028.33|6028.91|6028.21|6029.16|6028.46|6028.91|6028.21|15
1733100520000|2024-12-02 00:48:40|6029.03|6028.33|6029.16|6028.46|6029.16|6028.46|6029.03|6028.33|10
1733100530000|2024-12-02 00:48:50|||||||||1
1733100560000|2024-12-02 00:49:20|6028.91|6028.21|6028.91|6028.21|6028.91|6028.21|6028.91|6028.21|17
1733100570000|2024-12-02 00:49:30|6029.16|6028.46|6028.91|6028.21|6029.16|6028.46|6028.91|6028.21|12
1733100580000|2024-12-02 00:49:40|||||||||2
1733100600000|2024-12-02 00:50:00|6028.41|6027.71|6028.41|6027.71|6028.66|6027.96|6028.41|6027.71|56
1733100610000|2024-12-02 00:50:10|||||||||7
1733100620000|2024-12-02 00:50:20|6028.53|6027.83|6028.91|6028.21|6028.91|6028.21|6028.53|6027.83|23
1733100630000|2024-12-02 00:50:30|6028.78|6028.08|6028.78|6028.08|6028.91|6028.21|6028.66|6027.96|18
1733100640000|2024-12-02 00:50:40|6028.66|6027.96|6028.66|6027.96|6028.91|6028.21|6028.66|6027.96|6
1733100650000|2024-12-02 00:50:50|6028.78|6028.08|6028.66|6027.96|6028.91|6028.21|6028.41|6027.71|15
1733100660000|2024-12-02 00:51:00|6028.53|6027.83|6028.41|6027.71|6028.66|6027.96|6028.28|6027.58|10
1733100670000|2024-12-02 00:51:10|||||||||41
1733100680000|2024-12-02 00:51:20|6028.66|6027.96|6028.66|6027.96|6028.66|6027.96|6028.53|6027.83|16
1733100690000|2024-12-02 00:51:30|6028.53|6027.83|6028.41|6027.71|6028.66|6027.96|6028.41|6027.71|11
1733100700000|2024-12-02 00:51:40|6028.28|6027.58|6028.41|6027.71|6028.41|6027.71|6028.16|6027.46|17
1733100710000|2024-12-02 00:51:50|6028.16|6027.46|6028.16|6027.46|6028.16|6027.46|6028.16|6027.46|11
1733100720000|2024-12-02 00:52:00|6028.41|6027.71|6028.41|6027.71|6028.41|6027.71|6028.41|6027.71|6
1733100730000|2024-12-02 00:52:10|6028.28|6027.58|6028.41|6027.71|6028.41|6027.71|6028.28|6027.58|8
1733100740000|2024-12-02 00:52:20|6028.53|6027.83|6028.66|6027.96|6028.91|6028.21|6028.53|6027.83|79
1733100750000|2024-12-02 00:52:30|6028.53|6027.83|6028.66|6027.96|6028.66|6027.96|6028.53|6027.83|19
1733100760000|2024-12-02 00:52:40|||||||||4
1733100770000|2024-12-02 00:52:50|6028.78|6028.08|6029.16|6028.46|6029.16|6028.46|6028.78|6028.08|27
1733100780000|2024-12-02 00:53:00|6029.03|6028.33|6029.91|6029.21|6029.91|6029.21|6029.03|6028.33|62
1733100790000|2024-12-02 00:53:10|6030.16|6029.46|6029.66|6028.96|6030.16|6029.46|6029.66|6028.96|45
1733100800000|2024-12-02 00:53:20|6029.91|6029.21|6030.16|6029.46|6030.16|6029.46|6029.91|6029.21|27
1733100810000|2024-12-02 00:53:30|6030.03|6029.33|6030.41|6029.71|6030.41|6029.71|6030.03|6029.33|27
1733100820000|2024-12-02 00:53:40|6030.53|6029.83|6030.66|6029.96|6030.66|6029.96|6030.41|6029.71|28
1733100830000|2024-12-02 00:53:50|6030.91|6030.21|6030.91|6030.21|6030.91|6030.21|6030.91|6030.21|28
1733100840000|2024-12-02 00:54:00|6031.03|6030.33|6031.16|6030.46|6031.16|6030.46|6030.91|6030.21|47
1733100850000|2024-12-02 00:54:10|6031.03|6030.33|6030.66|6029.96|6031.16|6030.46|6030.66|6029.96|39
1733100860000|2024-12-02 00:54:20|||||||||1
1733100870000|2024-12-02 00:54:30|||||||||1
1733100880000|2024-12-02 00:54:40|||||||||1
1733100890000|2024-12-02 00:54:50|6030.78|6030.08|6031.16|6030.46|6031.16|6030.46|6030.78|6030.08|18
1733100900000|2024-12-02 00:55:00|6031.03|6030.33|6030.91|6030.21|6031.16|6030.46|6030.91|6030.21|42
1733100910000|2024-12-02 00:55:10|6031.03|6030.33|6031.41|6030.71|6031.41|6030.71|6030.91|6030.21|40
1733100920000|2024-12-02 00:55:20|6031.53|6030.83|6031.41|6030.71|6031.66|6030.96|6031.41|6030.71|28
1733100930000|2024-12-02 00:55:30|6031.53|6030.83|6031.66|6030.96|6031.66|6030.96|6031.53|6030.83|15
1733100940000|2024-12-02 00:55:40|6031.78|6031.08|6032.16|6031.46|6032.16|6031.46|6031.66|6030.96|88
1733100950000|2024-12-02 00:55:50|6032.03|6031.33|6031.91|6031.21|6032.03|6031.33|6031.91|6031.21|33
1733100960000|2024-12-02 00:56:00|6031.78|6031.08|6031.66|6030.96|6031.91|6031.21|6031.66|6030.96|21
1733100970000|2024-12-02 00:56:10|6031.78|6031.08|6031.91|6031.21|6031.91|6031.21|6031.66|6030.96|16
1733100980000|2024-12-02 00:56:20|6031.78|6031.08|6031.66|6030.96|6031.78|6031.08|6031.66|6030.96|11
1733100990000|2024-12-02 00:56:30|6031.53|6030.83|6031.16|6030.46|6031.53|6030.83|6031.16|6030.46|41
1733101000000|2024-12-02 00:56:40|6031.03|6030.33|6030.91|6030.21|6031.03|6030.33|6030.91|6030.21|7
1733101020000|2024-12-02 00:57:00|||||||||1
1733101030000|2024-12-02 00:57:10|6030.78|6030.08|6030.91|6030.21|6030.91|6030.21|6030.66|6029.96|55
1733101050000|2024-12-02 00:57:30|6030.78|6030.08|6030.66|6029.96|6030.91|6030.21|6030.66|6029.96|19
1733101060000|2024-12-02 00:57:40|6030.78|6030.08|6030.66|6029.96|6030.91|6030.21|6030.66|6029.96|20
1733101070000|2024-12-02 00:57:50|6030.78|6030.08|6031.16|6030.46|6031.16|6030.46|6030.78|6030.08|36
1733101080000|2024-12-02 00:58:00|||||||||27
1733101090000|2024-12-02 00:58:10|6031.03|6030.33|6031.16|6030.46|6031.16|6030.46|6030.91|6030.21|16
1733101110000|2024-12-02 00:58:30|||||||||9
1733101120000|2024-12-02 00:58:40|6031.03|6030.33|6030.91|6030.21|6031.16|6030.46|6030.91|6030.21|31
1733101140000|2024-12-02 00:59:00|6030.78|6030.08|6030.91|6030.21|6030.91|6030.21|6030.66|6029.96|28
1733101150000|2024-12-02 00:59:10|6030.78|6030.08|6030.78|6030.08|6030.78|6030.08|6030.78|6030.08|4
1733101160000|2024-12-02 00:59:20|6030.66|6029.96|6030.66|6029.96|6030.91|6030.21|6030.66|6029.96|10
1733101170000|2024-12-02 00:59:30|6030.41|6029.71|6030.16|6029.46|6030.41|6029.71|6030.03|6029.33|27
1733101180000|2024-12-02 00:59:40|||||||||2
1733101190000|2024-12-02 00:59:50|||||||||6
1733101200000|2024-12-02 01:00:00|6029.91|6029.21|6029.66|6028.96|6029.91|6029.21|6029.28|6028.58|59
1733101210000|2024-12-02 01:00:10|6029.78|6029.08|6029.91|6029.21|6030.16|6029.46|6029.78|6029.08|42
1733101220000|2024-12-02 01:00:20|6029.66|6028.96|6029.66|6028.96|6029.66|6028.96|6029.41|6028.71|46
1733101230000|2024-12-02 01:00:30|6029.91|6029.21|6029.66|6028.96|6029.91|6029.21|6029.66|6028.96|27
1733101240000|2024-12-02 01:00:40|||||||||3
1733101250000|2024-12-02 01:00:50|6029.78|6029.08|6029.66|6028.96|6029.78|6029.08|6029.66|6028.96|16
1733101260000|2024-12-02 01:01:00|6029.41|6028.71|6029.41|6028.71|6029.66|6028.96|6029.16|6028.46|47
1733101270000|2024-12-02 01:01:10|6029.16|6028.46|6029.16|6028.46|6029.41|6028.71|6028.91|6028.21|31
1733101280000|2024-12-02 01:01:20|6029.03|6028.33|6029.16|6028.46|6029.16|6028.46|6028.91|6028.21|34
1733101290000|2024-12-02 01:01:30|6029.28|6028.58|6029.28|6028.58|6029.41|6028.71|6029.28|6028.58|10
1733101300000|2024-12-02 01:01:40|6029.41|6028.71|6029.16|6028.46|6029.41|6028.71|6029.16|6028.46|5
1733101310000|2024-12-02 01:01:50|6029.28|6028.58|6029.41|6028.71|6029.41|6028.71|6029.03|6028.33|17
1733101330000|2024-12-02 01:02:10|6029.66|6028.96|6029.41|6028.71|6029.78|6029.08|6029.41|6028.71|39
1733101340000|2024-12-02 01:02:20|6029.16|6028.46|6029.16|6028.46|6029.28|6028.58|6028.91|6028.21|33
1733101350000|2024-12-02 01:02:30|6028.91|6028.21|6028.91|6028.21|6028.91|6028.21|6028.91|6028.21|19
1733101360000|2024-12-02 01:02:40|6028.66|6027.96|6028.91|6028.21|6028.91|6028.21|6028.66|6027.96|27
1733101370000|2024-12-02 01:02:50|6029.16|6028.46|6029.16|6028.46|6029.16|6028.46|6028.91|6028.21|24
1733101380000|2024-12-02 01:03:00|6029.03|6028.33|6028.66|6027.96|6029.03|6028.33|6028.66|6027.96|32
1733101390000|2024-12-02 01:03:10|6028.53|6027.83|6028.53|6027.83|6028.53|6027.83|6028.41|6027.71|25
1733101400000|2024-12-02 01:03:20|6028.66|6027.96|6028.66|6027.96|6028.91|6028.21|6028.41|6027.71|24
1733101420000|2024-12-02 01:03:40|6028.53|6027.83|6028.66|6027.96|6028.91|6028.21|6028.53|6027.83|26
1733101430000|2024-12-02 01:03:50|6028.91|6028.21|6029.66|6028.96|6029.66|6028.96|6028.91|6028.21|42
1733101440000|2024-12-02 01:04:00|6029.91|6029.21|6029.41|6028.71|6029.91|6029.21|6029.41|6028.71|26
1733101450000|2024-12-02 01:04:10|6029.66|6028.96|6029.66|6028.96|6029.66|6028.96|6029.41|6028.71|19
1733101460000|2024-12-02 01:04:20|6029.78|6029.08|6029.91|6029.21|6029.91|6029.21|6029.78|6029.08|16
1733101470000|2024-12-02 01:04:30|6029.53|6028.83|6029.16|6028.46|6029.66|6028.96|6028.91|6028.21|36
1733101480000|2024-12-02 01:04:40|6028.91|6028.21|6029.16|6028.46|6029.16|6028.46|6028.91|6028.21|19
1733101490000|2024-12-02 01:04:50|||||||||3
1733101500000|2024-12-02 01:05:00|6028.91|6028.21|6028.78|6028.08|6028.91|6028.21|6028.78|6028.08|22
1733101510000|2024-12-02 01:05:10|6028.66|6027.96|6028.91|6028.21|6028.91|6028.21|6028.66|6027.96|36
1733101520000|2024-12-02 01:05:20|6029.03|6028.33|6029.16|6028.46|6029.16|6028.46|6029.03|6028.33|22
1733101530000|2024-12-02 01:05:30|6029.03|6028.33|6028.91|6028.21|6029.03|6028.33|6028.91|6028.21|15
1733101540000|2024-12-02 01:05:40|6028.78|6028.08|6028.91|6028.21|6028.91|6028.21|6028.78|6028.08|13
1733101550000|2024-12-02 01:05:50|6029.03|6028.33|6029.16|6028.46|6029.16|6028.46|6029.03|6028.33|12
1733101560000|2024-12-02 01:06:00|6029.03|6028.33|6028.91|6028.21|6029.16|6028.46|6028.91|6028.21|23
1733101570000|2024-12-02 01:06:10|6028.66|6027.96|6028.91|6028.21|6028.91|6028.21|6028.66|6027.96|11
1733101580000|2024-12-02 01:06:20|6028.78|6028.08|6028.66|6027.96|6028.91|6028.21|6028.66|6027.96|14
1733101590000|2024-12-02 01:06:30|||||||||1
1733101600000|2024-12-02 01:06:40|||||||||19
1733101610000|2024-12-02 01:06:50|6028.53|6027.83|6028.41|6027.71|6028.53|6027.83|6028.41|6027.71|8
1733101620000|2024-12-02 01:07:00|6028.66|6027.96|6028.66|6027.96|6028.66|6027.96|6028.41|6027.71|19
1733101630000|2024-12-02 01:07:10|6028.41|6027.71|6028.41|6027.71|6028.41|6027.71|6028.41|6027.71|17
1733101640000|2024-12-02 01:07:20|6028.66|6027.96|6028.66|6027.96|6028.91|6028.21|6028.66|6027.96|24
1733101650000|2024-12-02 01:07:30|6028.78|6028.08|6028.91|6028.21|6028.91|6028.21|6028.78|6028.08|11
1733101660000|2024-12-02 01:07:40|6029.03|6028.33|6029.16|6028.46|6029.16|6028.46|6028.91|6028.21|17
1733101670000|2024-12-02 01:07:50|6029.28|6028.58|6029.41|6028.71|6029.41|6028.71|6029.16|6028.46|12
1733101680000|2024-12-02 01:08:00|6029.53|6028.83|6029.66|6028.96|6029.66|6028.96|6029.41|6028.71|12
1733101690000|2024-12-02 01:08:10|6029.91|6029.21|6029.91|6029.21|6029.91|6029.21|6029.66|6028.96|28
1733101700000|2024-12-02 01:08:20|6030.03|6029.33|6030.16|6029.46|6030.16|6029.46|6029.91|6029.21|32
1733101710000|2024-12-02 01:08:30|6030.03|6029.33|6030.28|6029.58|6030.41|6029.71|6029.91|6029.21|67
1733101720000|2024-12-02 01:08:40|6030.16|6029.46|6030.41|6029.71|6030.41|6029.71|6030.16|6029.46|10
1733101730000|2024-12-02 01:08:50|6030.66|6029.96|6030.16|6029.46|6030.66|6029.96|6030.16|6029.46|29
1733101740000|2024-12-02 01:09:00|6030.41|6029.71|6030.66|6029.96|6030.78|6030.08|6030.41|6029.71|27
1733101750000|2024-12-02 01:09:10|||||||||1
1733101760000|2024-12-02 01:09:20|||||||||4
1733101770000|2024-12-02 01:09:30|6030.41|6029.71|6030.41|6029.71|6030.41|6029.71|6030.16|6029.46|32
1733101780000|2024-12-02 01:09:40|6030.28|6029.58|6030.16|6029.46|6030.41|6029.71|6030.16|6029.46|20
1733101790000|2024-12-02 01:09:50|6030.28|6029.58|6030.41|6029.71|6030.41|6029.71|6030.28|6029.58|1
1733101800000|2024-12-02 01:10:00|6030.53|6029.83|6030.53|6029.83|6030.53|6029.83|6030.53|6029.83|11
1733101810000|2024-12-02 01:10:10|6030.66|6029.96|6031.03|6030.33|6031.16|6030.46|6030.66|6029.96|52
1733101820000|2024-12-02 01:10:20|6031.16|6030.46|6030.91|6030.21|6031.16|6030.46|6030.91|6030.21|9
1733101830000|2024-12-02 01:10:30|6031.16|6030.46|6031.16|6030.46|6031.16|6030.46|6031.16|6030.46|16
1733101840000|2024-12-02 01:10:40|6031.41|6030.71|6031.41|6030.71|6031.41|6030.71|6031.41|6030.71|10
1733101850000|2024-12-02 01:10:50|6031.66|6030.96|6031.66|6030.96|6031.66|6030.96|6031.66|6030.96|9
1733101860000|2024-12-02 01:11:00|6031.78|6031.08|6031.53|6030.83|6031.78|6031.08|6031.53|6030.83|27
1733101870000|2024-12-02 01:11:10|6031.66|6030.96|6031.66|6030.96|6031.91|6031.21|6031.41|6030.71|19
1733101880000|2024-12-02 01:11:20|6031.53|6030.83|6031.53|6030.83|6031.66|6030.96|6031.41|6030.71|6
1733101890000|2024-12-02 01:11:30|6031.41|6030.71|6031.66|6030.96|6031.66|6030.96|6031.41|6030.71|20
1733101900000|2024-12-02 01:11:40|6031.53|6030.83|6031.41|6030.71|6031.53|6030.83|6031.41|6030.71|4
1733101910000|2024-12-02 01:11:50|6031.66|6030.96|6031.66|6030.96|6031.66|6030.96|6031.66|6030.96|8
1733101920000|2024-12-02 01:12:00|6031.91|6031.21|6031.91|6031.21|6031.91|6031.21|6031.91|6031.21|43
1733101930000|2024-12-02 01:12:10|6032.03|6031.33|6032.16|6031.46|6032.16|6031.46|6031.91|6031.21|11
1733101940000|2024-12-02 01:12:20|6032.03|6031.33|6031.91|6031.21|6032.03|6031.33|6031.91|6031.21|7
1733101950000|2024-12-02 01:12:30|6031.78|6031.08|6031.91|6031.21|6031.91|6031.21|6031.78|6031.08|20
1733101960000|2024-12-02 01:12:40|6032.03|6031.33|6031.91|6031.21|6032.16|6031.46|6031.91|6031.21|12
1733101970000|2024-12-02 01:12:50|6032.03|6031.33|6032.03|6031.33|6032.16|6031.46|6031.91|6031.21|16
1733101980000|2024-12-02 01:13:00|6031.91|6031.21|6031.66|6030.96|6032.16|6031.46|6031.66|6030.96|20
1733101990000|2024-12-02 01:13:10|6031.78|6031.08|6031.66|6030.96|6031.91|6031.21|6031.66|6030.96|8
1733102000000|2024-12-02 01:13:20|||||||||5
1733102020000|2024-12-02 01:13:40|||||||||10
1733102030000|2024-12-02 01:13:50|||||||||4
1733102040000|2024-12-02 01:14:00|6031.41|6030.71|6031.91|6031.21|6031.91|6031.21|6031.41|6030.71|35
1733102050000|2024-12-02 01:14:10|6032.16|6031.46|6031.91|6031.21|6032.16|6031.46|6031.91|6031.21|13
1733102070000|2024-12-02 01:14:30|6031.78|6031.08|6031.91|6031.21|6031.91|6031.21|6031.78|6031.08|20
1733102080000|2024-12-02 01:14:40|6031.78|6031.08|6031.66|6030.96|6031.78|6031.08|6031.66|6030.96|9
1733102090000|2024-12-02 01:14:50|6031.41|6030.71|6031.41|6030.71|6031.66|6030.96|6031.41|6030.71|23
1733102100000|2024-12-02 01:15:00|6031.66|6030.96|6031.41|6030.71|6031.66|6030.96|6031.16|6030.46|44
1733102110000|2024-12-02 01:15:10|||||||||4
1733102120000|2024-12-02 01:15:20|6031.28|6030.58|6031.16|6030.46|6031.41|6030.71|6031.16|6030.46|18
1733102130000|2024-12-02 01:15:30|6031.28|6030.58|6031.16|6030.46|6031.28|6030.58|6031.16|6030.46|11
1733102140000|2024-12-02 01:15:40|6031.41|6030.71|6031.16|6030.46|6031.41|6030.71|6031.16|6030.46|13
1733102160000|2024-12-02 01:16:00|6031.28|6030.58|6030.91|6030.21|6031.41|6030.71|6030.91|6030.21|36
1733102170000|2024-12-02 01:16:10|||||||||7
1733102180000|2024-12-02 01:16:20|6030.78|6030.08|6030.91|6030.21|6030.91|6030.21|6030.66|6029.96|18
1733102190000|2024-12-02 01:16:30|6031.03|6030.33|6030.66|6029.96|6031.03|6030.33|6030.66|6029.96|14
1733102210000|2024-12-02 01:16:50|6030.41|6029.71|6029.91|6029.21|6030.41|6029.71|6029.91|6029.21|24
1733102220000|2024-12-02 01:17:00|6029.78|6029.08|6029.78|6029.08|6029.78|6029.08|6029.78|6029.08|3
1733102230000|2024-12-02 01:17:10|6029.66|6028.96|6029.91|6029.21|6029.91|6029.21|6029.66|6028.96|21
1733102240000|2024-12-02 01:17:20|6030.03|6029.33|6029.66|6028.96|6030.03|6029.33|6029.66|6028.96|23
1733102250000|2024-12-02 01:17:30|6029.91|6029.21|6029.91|6029.21|6030.16|6029.46|6029.91|6029.21|34
1733102260000|2024-12-02 01:17:40|6029.78|6029.08|6029.66|6028.96|6029.78|6029.08|6029.66|6028.96|22
1733102270000|2024-12-02 01:17:50|6029.78|6029.08|6029.91|6029.21|6029.91|6029.21|6029.78|6029.08|6
1733102280000|2024-12-02 01:18:00|6030.03|6029.33|6029.91|6029.21|6030.03|6029.33|6029.66|6028.96|15
1733102290000|2024-12-02 01:18:10|6029.66|6028.96|6029.91|6029.21|6029.91|6029.21|6029.66|6028.96|13
1733102300000|2024-12-02 01:18:20|6030.03|6029.33|6029.91|6029.21|6030.16|6029.46|6029.91|6029.21|3
1733102310000|2024-12-02 01:18:30|6029.78|6029.08|6029.91|6029.21|6029.91|6029.21|6029.78|6029.08|12
1733102320000|2024-12-02 01:18:40|6029.66|6028.96|6029.66|6028.96|6029.78|6029.08|6029.66|6028.96|11
1733102330000|2024-12-02 01:18:50|6029.78|6029.08|6029.78|6029.08|6029.91|6029.21|6029.78|6029.08|15
1733102340000|2024-12-02 01:19:00|6029.91|6029.21|6029.66|6028.96|6029.91|6029.21|6029.66|6028.96|21
1733102350000|2024-12-02 01:19:10|6029.53|6028.83|6029.53|6028.83|6029.66|6028.96|6029.41|6028.71|13
1733102360000|2024-12-02 01:19:20|6029.41|6028.71|6029.66|6028.96|6029.66|6028.96|6029.41|6028.71|12
1733102370000|2024-12-02 01:19:30|||||||||1
1733102380000|2024-12-02 01:19:40|6029.78|6029.08|6029.91|6029.21|6029.91|6029.21|6029.78|6029.08|13
1733102400000|2024-12-02 01:20:00|6030.16|6029.46|6030.41|6029.71|6030.41|6029.71|6030.16|6029.46|23
1733102410000|2024-12-02 01:20:10|6030.53|6029.83|6030.41|6029.71|6030.66|6029.96|6030.41|6029.71|17
1733102420000|2024-12-02 01:20:20|||||||||1
1733102430000|2024-12-02 01:20:30|6030.28|6029.58|6029.66|6028.96|6030.28|6029.58|6029.66|6028.96|47
1733102440000|2024-12-02 01:20:40|6029.91|6029.21|6029.78|6029.08|6029.91|6029.21|6029.78|6029.08|14
1733102450000|2024-12-02 01:20:50|6029.91|6029.21|6029.66|6028.96|6029.91|6029.21|6029.66|6028.96|9
1733102460000|2024-12-02 01:21:00|||||||||1
1733102470000|2024-12-02 01:21:10|6029.78|6029.08|6029.66|6028.96|6029.91|6029.21|6029.66|6028.96|20
1733102480000|2024-12-02 01:21:20|6029.53|6028.83|6029.66|6028.96|6029.66|6028.96|6029.53|6028.83|15
1733102490000|2024-12-02 01:21:30|6029.78|6029.08|6029.91|6029.21|6029.91|6029.21|6029.66|6028.96|13
1733102500000|2024-12-02 01:21:40|6029.78|6029.08|6029.66|6028.96|6029.78|6029.08|6029.66|6028.96|10
1733102510000|2024-12-02 01:21:50|||||||||5
1733102520000|2024-12-02 01:22:00|6029.78|6029.08|6029.91|6029.21|6029.91|6029.21|6029.78|6029.08|3
1733102530000|2024-12-02 01:22:10|6030.16|6029.46|6030.16|6029.46|6030.16|6029.46|6030.16|6029.46|11
1733102540000|2024-12-02 01:22:20|6030.28|6029.58|6030.16|6029.46|6030.28|6029.58|6030.16|6029.46|12
1733102550000|2024-12-02 01:22:30|6029.91|6029.21|6029.66|6028.96|6029.91|6029.21|6029.66|6028.96|30
1733102560000|2024-12-02 01:22:40|6029.53|6028.83|6029.41|6028.71|6029.53|6028.83|6029.41|6028.71|11
1733102570000|2024-12-02 01:22:50|6029.28|6028.58|6029.16|6028.46|6029.41|6028.71|6029.16|6028.46|30
1733102580000|2024-12-02 01:23:00|||||||||8
1733102590000|2024-12-02 01:23:10|6029.28|6028.58|6029.41|6028.71|6029.66|6028.96|6029.28|6028.58|37
1733102600000|2024-12-02 01:23:20|6029.16|6028.46|6029.41|6028.71|6029.41|6028.71|6029.16|6028.46|7
1733102610000|2024-12-02 01:23:30|6029.28|6028.58|6029.16|6028.46|6029.41|6028.71|6029.16|6028.46|9
1733102620000|2024-12-02 01:23:40|6029.41|6028.71|6029.41|6028.71|6029.41|6028.71|6029.41|6028.71|15
1733102630000|2024-12-02 01:23:50|6029.66|6028.96|6029.66|6028.96|6029.66|6028.96|6029.66|6028.96|9
1733102640000|2024-12-02 01:24:00|6029.53|6028.83|6029.66|6028.96|6029.66|6028.96|6029.53|6028.83|5
1733102660000|2024-12-02 01:24:20|6029.78|6029.08|6029.91|6029.21|6029.91|6029.21|6029.78|6029.08|13
1733102670000|2024-12-02 01:24:30|6030.16|6029.46|6030.16|6029.46|6030.16|6029.46|6030.03|6029.33|15
1733102690000|2024-12-02 01:24:50|6030.03|6029.33|6030.16|6029.46|6030.16|6029.46|6030.03|6029.33|13
1733102700000|2024-12-02 01:25:00|6030.28|6029.58|6030.16|6029.46|6030.41|6029.71|6030.16|6029.46|21
1733102710000|2024-12-02 01:25:10|6030.03|6029.33|6029.91|6029.21|6030.03|6029.33|6029.91|6029.21|5
1733102720000|2024-12-02 01:25:20|6029.66|6028.96|6029.66|6028.96|6029.91|6029.21|6029.66|6028.96|11
1733102730000|2024-12-02 01:25:30|6029.78|6029.08|6029.91|6029.21|6029.91|6029.21|6029.78|6029.08|2
1733102740000|2024-12-02 01:25:40|6030.16|6029.46|6030.03|6029.33|6030.16|6029.46|6029.91|6029.21|29
1733102750000|2024-12-02 01:25:50|6029.91|6029.21|6029.91|6029.21|6029.91|6029.21|6029.91|6029.21|17
1733102760000|2024-12-02 01:26:00|||||||||4
1733102770000|2024-12-02 01:26:10|6030.16|6029.46|6030.16|6029.46|6030.16|6029.46|6030.03|6029.33|9
1733102780000|2024-12-02 01:26:20|||||||||1
1733102790000|2024-12-02 01:26:30|6030.28|6029.58|6030.66|6029.96|6030.66|6029.96|6030.28|6029.58|16
1733102800000|2024-12-02 01:26:40|6030.53|6029.83|6030.41|6029.71|6030.53|6029.83|6030.41|6029.71|14
1733102810000|2024-12-02 01:26:50|6030.53|6029.83|6030.41|6029.71|6030.53|6029.83|6030.41|6029.71|7
1733102820000|2024-12-02 01:27:00|6030.53|6029.83|6031.03|6030.33|6031.03|6030.33|6030.53|6029.83|27
1733102830000|2024-12-02 01:27:10|6031.16|6030.46|6030.66|6029.96|6031.16|6030.46|6030.66|6029.96|30
1733102840000|2024-12-02 01:27:20|6030.53|6029.83|6030.16|6029.46|6030.53|6029.83|6030.16|6029.46|27
1733102850000|2024-12-02 01:27:30|6030.03|6029.33|6030.03|6029.33|6030.03|6029.33|6029.91|6029.21|9
1733102860000|2024-12-02 01:27:40|6030.16|6029.46|6030.16|6029.46|6030.16|6029.46|6030.16|6029.46|1
1733102870000|2024-12-02 01:27:50|||||||||3
1733102880000|2024-12-02 01:28:00|6030.28|6029.58|6030.41|6029.71|6030.41|6029.71|6030.16|6029.46|36
1733102890000|2024-12-02 01:28:10|6030.28|6029.58|6030.41|6029.71|6030.41|6029.71|6030.16|6029.46|8
1733102900000|2024-12-02 01:28:20|6030.28|6029.58|6030.16|6029.46|6030.28|6029.58|6030.16|6029.46|9
1733102910000|2024-12-02 01:28:30|||||||||1
1733102930000|2024-12-02 01:28:50|6030.41|6029.71|6030.41|6029.71|6030.41|6029.71|6030.28|6029.58|13
1733102940000|2024-12-02 01:29:00|6030.53|6029.83|6030.53|6029.83|6030.66|6029.96|6030.53|6029.83|18
1733102950000|2024-12-02 01:29:10|6030.41|6029.71|6030.66|6029.96|6030.66|6029.96|6030.41|6029.71|2
1733102970000|2024-12-02 01:29:30|6030.53|6029.83|6030.41|6029.71|6030.66|6029.96|6030.41|6029.71|13
1733102980000|2024-12-02 01:29:40|6030.28|6029.58|6030.16|6029.46|6030.28|6029.58|6030.16|6029.46|27
1733103000000|2024-12-02 01:30:00|6030.41|6029.71|6030.41|6029.71|6030.41|6029.71|6030.41|6029.71|15
1733103010000|2024-12-02 01:30:10|6030.28|6029.58|6030.66|6029.96|6030.91|6030.21|6030.16|6029.46|30
1733103020000|2024-12-02 01:30:20|6030.53|6029.83|6030.41|6029.71|6030.66|6029.96|6030.41|6029.71|18
1733103030000|2024-12-02 01:30:30|||||||||9
1733103040000|2024-12-02 01:30:40|6030.66|6029.96|6030.66|6029.96|6030.66|6029.96|6030.66|6029.96|17
1733103050000|2024-12-02 01:30:50|6030.53|6029.83|6030.66|6029.96|6030.66|6029.96|6030.41|6029.71|11
1733103060000|2024-12-02 01:31:00|6030.91|6030.21|6030.66|6029.96|6030.91|6030.21|6030.66|6029.96|17
1733103070000|2024-12-02 01:31:10|||||||||1
1733103080000|2024-12-02 01:31:20|6030.78|6030.08|6030.66|6029.96|6030.78|6030.08|6030.66|6029.96|14
1733103090000|2024-12-02 01:31:30|6030.78|6030.08|6030.91|6030.21|6030.91|6030.21|6030.78|6030.08|12
1733103100000|2024-12-02 01:31:40|6031.16|6030.46|6031.16|6030.46|6031.16|6030.46|6031.16|6030.46|5
1733103110000|2024-12-02 01:31:50|6031.28|6030.58|6031.41|6030.71|6031.41|6030.71|6031.28|6030.58|34
1733103120000|2024-12-02 01:32:00|6031.28|6030.58|6031.16|6030.46|6031.41|6030.71|6031.16|6030.46|44
1733103130000|2024-12-02 01:32:10|6030.91|6030.21|6030.91|6030.21|6030.91|6030.21|6030.91|6030.21|11
1733103140000|2024-12-02 01:32:20|6031.03|6030.33|6030.91|6030.21|6031.16|6030.46|6030.91|6030.21|12
1733103160000|2024-12-02 01:32:40|6030.66|6029.96|6030.66|6029.96|6030.66|6029.96|6030.41|6029.71|39
1733103180000|2024-12-02 01:33:00|6030.91|6030.21|6030.91|6030.21|6030.91|6030.21|6030.78|6030.08|26
1733103190000|2024-12-02 01:33:10|6030.78|6030.08|6030.91|6030.21|6030.91|6030.21|6030.66|6029.96|19
1733103200000|2024-12-02 01:33:20|6030.78|6030.08|6030.66|6029.96|6030.91|6030.21|6030.41|6029.71|28
1733103210000|2024-12-02 01:33:30|6030.53|6029.83|6030.91|6030.21|6030.91|6030.21|6030.41|6029.71|16
1733103220000|2024-12-02 01:33:40|6030.78|6030.08|6030.78|6030.08|6030.91|6030.21|6030.78|6030.08|7
1733103230000|2024-12-02 01:33:50|6030.91|6030.21|6030.91|6030.21|6030.91|6030.21|6030.78|6030.08|6
1733103240000|2024-12-02 01:34:00|6030.78|6030.08|6030.66|6029.96|6030.78|6030.08|6030.66|6029.96|3
1733103250000|2024-12-02 01:34:10|6030.41|6029.71|6030.28|6029.58|6030.41|6029.71|6030.28|6029.58|11
1733103260000|2024-12-02 01:34:20|6030.16|6029.46|6029.91|6029.21|6030.28|6029.58|6029.91|6029.21|35
1733103270000|2024-12-02 01:34:30|6029.78|6029.08|6029.91|6029.21|6029.91|6029.21|6029.66|6028.96|19
1733103280000|2024-12-02 01:34:40|6030.16|6029.46|6030.16|6029.46|6030.41|6029.71|6030.16|6029.46|41
1733103290000|2024-12-02 01:34:50|6030.28|6029.58|6030.41|6029.71|6030.41|6029.71|6030.28|6029.58|14
1733103300000|2024-12-02 01:35:00|6030.53|6029.83|6030.66|6029.96|6030.66|6029.96|6030.53|6029.83|13
1733103310000|2024-12-02 01:35:10|6030.78|6030.08|6031.16|6030.46|6031.16|6030.46|6030.78|6030.08|27
1733103320000|2024-12-02 01:35:20|6031.28|6030.58|6031.41|6030.71|6031.53|6030.83|6031.16|6030.46|71
1733103330000|2024-12-02 01:35:30|6031.53|6030.83|6031.41|6030.71|6031.66|6030.96|6031.41|6030.71|19
1733103340000|2024-12-02 01:35:40|6031.28|6030.58|6031.16|6030.46|6031.28|6030.58|6031.16|6030.46|8
1733103350000|2024-12-02 01:35:50|6031.41|6030.71|6031.41|6030.71|6031.41|6030.71|6031.41|6030.71|3
1733103360000|2024-12-02 01:36:00|6031.28|6030.58|6031.16|6030.46|6031.28|6030.58|6030.91|6030.21|18
1733103370000|2024-12-02 01:36:10|6031.41|6030.71|6031.41|6030.71|6031.41|6030.71|6031.41|6030.71|19
1733103380000|2024-12-02 01:36:20|6031.28|6030.58|6031.41|6030.71|6031.41|6030.71|6031.28|6030.58|8
1733103390000|2024-12-02 01:36:30|6031.66|6030.96|6031.28|6030.58|6031.66|6030.96|6031.16|6030.46|25
1733103400000|2024-12-02 01:36:40|6031.16|6030.46|6031.16|6030.46|6031.16|6030.46|6031.16|6030.46|2
1733103410000|2024-12-02 01:36:50|||||||||1
1733103420000|2024-12-02 01:37:00|6031.28|6030.58|6031.41|6030.71|6031.41|6030.71|6031.28|6030.58|18
1733103430000|2024-12-02 01:37:10|6031.66|6030.96|6031.66|6030.96|6031.66|6030.96|6031.53|6030.83|15
1733103440000|2024-12-02 01:37:20|||||||||6
1733103450000|2024-12-02 01:37:30|6031.28|6030.58|6031.41|6030.71|6031.41|6030.71|6031.28|6030.58|7
1733103460000|2024-12-02 01:37:40|6031.28|6030.58|6031.41|6030.71|6031.41|6030.71|6031.28|6030.58|8
1733103470000|2024-12-02 01:37:50|6031.16|6030.46|6031.41|6030.71|6031.41|6030.71|6031.16|6030.46|12
1733103480000|2024-12-02 01:38:00|6031.28|6030.58|6031.16|6030.46|6031.28|6030.58|6031.16|6030.46|5
1733103510000|2024-12-02 01:38:30|6031.03|6030.33|6031.16|6030.46|6031.16|6030.46|6031.03|6030.33|30
1733103520000|2024-12-02 01:38:40|6031.41|6030.71|6031.41|6030.71|6031.41|6030.71|6031.28|6030.58|21
1733103540000|2024-12-02 01:39:00|6031.16|6030.46|6030.91|6030.21|6031.16|6030.46|6030.91|6030.21|48
1733103550000|2024-12-02 01:39:10|6030.78|6030.08|6030.66|6029.96|6030.78|6030.08|6030.66|6029.96|25
1733103570000|2024-12-02 01:39:30|6030.78|6030.08|6030.66|6029.96|6030.78|6030.08|6030.66|6029.96|52
1733103580000|2024-12-02 01:39:40|6030.91|6030.21|6030.66|6029.96|6030.91|6030.21|6030.66|6029.96|48
1733103590000|2024-12-02 01:39:50|6030.41|6029.71|6030.41|6029.71|6030.66|6029.96|6030.41|6029.71|14
1733103600000|2024-12-02 01:40:00|6030.53|6029.83|6030.66|6029.96|6030.66|6029.96|6030.41|6029.71|7
1733103610000|2024-12-02 01:40:10|6030.41|6029.71|6030.41|6029.71|6030.53|6029.83|6030.16|6029.46|78
1733103620000|2024-12-02 01:40:20|6030.66|6029.96|6030.66|6029.96|6030.66|6029.96|6030.53|6029.83|39
1733103630000|2024-12-02 01:40:30|||||||||1
1733103640000|2024-12-02 01:40:40|||||||||11
1733103650000|2024-12-02 01:40:50|||||||||21
1733103660000|2024-12-02 01:41:00|6030.78|6030.08|6030.91|6030.21|6030.91|6030.21|6030.78|6030.08|11
1733103670000|2024-12-02 01:41:10|||||||||2
1733103680000|2024-12-02 01:41:20|6030.66|6029.96|6030.66|6029.96|6030.66|6029.96|6030.66|6029.96|11
1733103690000|2024-12-02 01:41:30|6030.53|6029.83|6030.66|6029.96|6030.66|6029.96|6030.53|6029.83|17
1733103700000|2024-12-02 01:41:40|||||||||1
1733103720000|2024-12-02 01:42:00|6030.91|6030.21|6030.91|6030.21|6030.91|6030.21|6030.78|6030.08|32
1733103740000|2024-12-02 01:42:20|6030.78|6030.08|6030.91|6030.21|6030.91|6030.21|6030.66|6029.96|20
1733103750000|2024-12-02 01:42:30|6030.78|6030.08|6030.66|6029.96|6030.78|6030.08|6030.66|6029.96|4
1733103760000|2024-12-02 01:42:40|6030.53|6029.83|6030.66|6029.96|6030.66|6029.96|6030.41|6029.71|16
1733103770000|2024-12-02 01:42:50|6030.53|6029.83|6030.53|6029.83|6030.53|6029.83|6030.53|6029.83|3
1733103780000|2024-12-02 01:43:00|6030.66|6029.96|6030.41|6029.71|6030.66|6029.96|6030.41|6029.71|4
1733103790000|2024-12-02 01:43:10|6030.28|6029.58|6030.66|6029.96|6030.66|6029.96|6030.16|6029.46|27
1733103820000|2024-12-02 01:43:40|||||||||30
1733103840000|2024-12-02 01:44:00|6030.78|6030.08|6030.91|6030.21|6030.91|6030.21|6030.66|6029.96|14
1733103850000|2024-12-02 01:44:10|6030.78|6030.08|6030.91|6030.21|6030.91|6030.21|6030.78|6030.08|2
1733103860000|2024-12-02 01:44:20|6030.78|6030.08|6030.66|6029.96|6030.78|6030.08|6030.66|6029.96|2
1733103870000|2024-12-02 01:44:30|||||||||3
1733103880000|2024-12-02 01:44:40|6030.78|6030.08|6030.66|6029.96|6030.91|6030.21|6030.66|6029.96|22
1733103890000|2024-12-02 01:44:50|6030.53|6029.83|6030.41|6029.71|6030.53|6029.83|6030.41|6029.71|8
1733103900000|2024-12-02 01:45:00|||||||||21
1733103910000|2024-12-02 01:45:10|6030.66|6029.96|6030.41|6029.71|6030.66|6029.96|6030.41|6029.71|20
1733103920000|2024-12-02 01:45:20|6030.53|6029.83|6030.66|6029.96|6030.66|6029.96|6030.53|6029.83|6
1733103930000|2024-12-02 01:45:30|6030.53|6029.83|6030.66|6029.96|6030.66|6029.96|6030.41|6029.71|29
1733103940000|2024-12-02 01:45:40|6030.53|6029.83|6030.41|6029.71|6030.66|6029.96|6030.41|6029.71|7
1733103950000|2024-12-02 01:45:50|6030.28|6029.58|6030.16|6029.46|6030.28|6029.58|6030.16|6029.46|11
1733103960000|2024-12-02 01:46:00|6029.91|6029.21|6030.03|6029.33|6030.16|6029.46|6029.91|6029.21|19
1733103970000|2024-12-02 01:46:10|6029.91|6029.21|6030.16|6029.46|6030.16|6029.46|6029.91|6029.21|10
1733103980000|2024-12-02 01:46:20|6030.03|6029.33|6030.16|6029.46|6030.16|6029.46|6030.03|6029.33|8
1733103990000|2024-12-02 01:46:30|6030.03|6029.33|6030.16|6029.46|6030.16|6029.46|6030.03|6029.33|4
1733104000000|2024-12-02 01:46:40|6030.41|6029.71|6030.66|6029.96|6030.66|6029.96|6030.41|6029.71|26
1733104010000|2024-12-02 01:46:50|6030.53|6029.83|6030.16|6029.46|6030.53|6029.83|6030.16|6029.46|9
1733104020000|2024-12-02 01:47:00|6030.28|6029.58|6030.16|6029.46|6030.41|6029.71|6030.16|6029.46|10
1733104030000|2024-12-02 01:47:10|6030.28|6029.58|6030.16|6029.46|6030.41|6029.71|6030.16|6029.46|9
1733104040000|2024-12-02 01:47:20|6030.28|6029.58|6030.16|6029.46|6030.41|6029.71|6030.16|6029.46|11
1733104050000|2024-12-02 01:47:30|6030.28|6029.58|6030.28|6029.58|6030.41|6029.71|6030.16|6029.46|20
1733104060000|2024-12-02 01:47:40|6030.41|6029.71|6030.16|6029.46|6030.41|6029.71|6029.91|6029.21|10
1733104070000|2024-12-02 01:47:50|||||||||1
1733104080000|2024-12-02 01:48:00|6030.28|6029.58|6030.16|6029.46|6030.28|6029.58|6030.16|6029.46|11
1733104090000|2024-12-02 01:48:10|6030.28|6029.58|6030.41|6029.71|6030.41|6029.71|6030.28|6029.58|10
1733104110000|2024-12-02 01:48:30|6030.28|6029.58|6030.28|6029.58|6030.41|6029.71|6030.28|6029.58|10
1733104120000|2024-12-02 01:48:40|6030.41|6029.71|6030.41|6029.71|6030.41|6029.71|6030.41|6029.71|15
1733104130000|2024-12-02 01:48:50|6030.28|6029.58|6030.16|6029.46|6030.28|6029.58|6030.16|6029.46|6
1733104140000|2024-12-02 01:49:00|6030.28|6029.58|6030.41|6029.71|6030.41|6029.71|6030.28|6029.58|6
1733104150000|2024-12-02 01:49:10|6030.28|6029.58|6030.16|6029.46|6030.28|6029.58|6030.16|6029.46|23
1733104170000|2024-12-02 01:49:30|6030.28|6029.58|6030.16|6029.46|6030.41|6029.71|6030.16|6029.46|17
1733104180000|2024-12-02 01:49:40|6030.03|6029.33|6029.91|6029.21|6030.03|6029.33|6029.66|6028.96|62
1733104190000|2024-12-02 01:49:50|||||||||1
1733104200000|2024-12-02 01:50:00|||||||||2
1733104210000|2024-12-02 01:50:10|||||||||2
1733104220000|2024-12-02 01:50:20|6029.78|6029.08|6029.91|6029.21|6029.91|6029.21|6029.66|6028.96|19
1733104230000|2024-12-02 01:50:30|6029.78|6029.08|6029.91|6029.21|6029.91|6029.21|6029.66|6028.96|23
1733104250000|2024-12-02 01:50:50|6029.78|6029.08|6029.66|6028.96|6029.91|6029.21|6029.66|6028.96|23
1733104260000|2024-12-02 01:51:00|||||||||1
1733104270000|2024-12-02 01:51:10|||||||||20
1733104290000|2024-12-02 01:51:30|6029.53|6028.83|6029.41|6028.71|6029.53|6028.83|6029.41|6028.71|23
1733104300000|2024-12-02 01:51:40|||||||||8
1733104310000|2024-12-02 01:51:50|6029.66|6028.96|6029.41|6028.71|6029.66|6028.96|6029.41|6028.71|37
1733104320000|2024-12-02 01:52:00|||||||||12
1733104350000|2024-12-02 01:52:30|6029.28|6028.58|6029.16|6028.46|6029.41|6028.71|6029.16|6028.46|23
1733104360000|2024-12-02 01:52:40|6029.28|6028.58|6029.41|6028.71|6029.41|6028.71|6029.16|6028.46|33
1733104370000|2024-12-02 01:52:50|6029.28|6028.58|6029.41|6028.71|6029.41|6028.71|6029.16|6028.46|14
1733104380000|2024-12-02 01:53:00|6029.66|6028.96|6029.66|6028.96|6029.66|6028.96|6029.66|6028.96|32
1733104390000|2024-12-02 01:53:10|6029.78|6029.08|6029.66|6028.96|6029.78|6029.08|6029.66|6028.96|18
1733104400000|2024-12-02 01:53:20|6029.78|6029.08|6029.91|6029.21|6030.03|6029.33|6029.78|6029.08|23
1733104410000|2024-12-02 01:53:30|6030.03|6029.33|6029.91|6029.21|6030.16|6029.46|6029.91|6029.21|24
1733104420000|2024-12-02 01:53:40|6029.78|6029.08|6029.91|6029.21|6029.91|6029.21|6029.66|6028.96|23
1733104440000|2024-12-02 01:54:00|||||||||14
1733104450000|2024-12-02 01:54:10|6029.78|6029.08|6029.41|6028.71|6029.78|6029.08|6029.41|6028.71|51
1733104460000|2024-12-02 01:54:20|6029.16|6028.46|6029.16|6028.46|6029.16|6028.46|6029.16|6028.46|18
1733104490000|2024-12-02 01:54:50|6028.91|6028.21|6028.91|6028.21|6028.91|6028.21|6028.91|6028.21|52
1733104500000|2024-12-02 01:55:00|6028.78|6028.08|6028.91|6028.21|6028.91|6028.21|6028.66|6027.96|49
1733104510000|2024-12-02 01:55:10|6028.78|6028.08|6028.91|6028.21|6028.91|6028.21|6028.66|6027.96|53
1733104520000|2024-12-02 01:55:20|6028.66|6027.96|6028.66|6027.96|6028.66|6027.96|6028.66|6027.96|10
1733104530000|2024-12-02 01:55:30|6028.53|6027.83|6028.66|6027.96|6028.66|6027.96|6028.41|6027.71|14
1733104540000|2024-12-02 01:55:40|6028.53|6027.83|6028.41|6027.71|6028.53|6027.83|6028.41|6027.71|7
1733104550000|2024-12-02 01:55:50|6028.66|6027.96|6028.41|6027.71|6028.66|6027.96|6028.41|6027.71|29
1733104560000|2024-12-02 01:56:00|6028.53|6027.83|6028.66|6027.96|6028.66|6027.96|6028.53|6027.83|16
1733104580000|2024-12-02 01:56:20|||||||||3
1733104590000|2024-12-02 01:56:30|6028.41|6027.71|6028.41|6027.71|6028.41|6027.71|6028.41|6027.71|54
1733104600000|2024-12-02 01:56:40|6028.53|6027.83|6028.66|6027.96|6028.66|6027.96|6028.41|6027.71|11
1733104610000|2024-12-02 01:56:50|6028.53|6027.83|6028.28|6027.58|6028.53|6027.83|6028.16|6027.46|38
1733104620000|2024-12-02 01:57:00|6028.16|6027.46|6028.41|6027.71|6028.41|6027.71|6028.16|6027.46|6
1733104630000|2024-12-02 01:57:10|6028.53|6027.83|6028.41|6027.71|6028.53|6027.83|6028.41|6027.71|22
1733104640000|2024-12-02 01:57:20|6028.53|6027.83|6028.66|6027.96|6028.66|6027.96|6028.41|6027.71|25
1733104650000|2024-12-02 01:57:30|6028.78|6028.08|6028.66|6027.96|6028.91|6028.21|6028.66|6027.96|19
1733104660000|2024-12-02 01:57:40|6028.41|6027.71|6028.41|6027.71|6028.66|6027.96|6028.41|6027.71|22
1733104670000|2024-12-02 01:57:50|||||||||3
1733104680000|2024-12-02 01:58:00|6028.16|6027.46|6028.16|6027.46|6028.41|6027.71|6028.16|6027.46|32
1733104690000|2024-12-02 01:58:10|6028.28|6027.58|6028.16|6027.46|6028.41|6027.71|6028.16|6027.46|24
1733104700000|2024-12-02 01:58:20|||||||||6
1733104710000|2024-12-02 01:58:30|6028.03|6027.33|6027.78|6027.08|6028.03|6027.33|6027.66|6026.96|52
1733104720000|2024-12-02 01:58:40|6027.91|6027.21|6027.66|6026.96|6027.91|6027.21|6027.66|6026.96|22
1733104730000|2024-12-02 01:58:50|6027.53|6026.83|6027.53|6026.83|6027.53|6026.83|6027.53|6026.83|12
1733104740000|2024-12-02 01:59:00|6027.66|6026.96|6027.78|6027.08|6027.91|6027.21|6027.66|6026.96|24
1733104750000|2024-12-02 01:59:10|6027.91|6027.21|6027.66|6026.96|6027.91|6027.21|6027.66|6026.96|8
1733104760000|2024-12-02 01:59:20|||||||||1
1733104780000|2024-12-02 01:59:40|6027.91|6027.21|6027.91|6027.21|6027.91|6027.21|6027.91|6027.21|25
1733104790000|2024-12-02 01:59:50|6027.66|6026.96|6027.66|6026.96|6027.66|6026.96|6027.66|6026.96|7
1733104800000|2024-12-02 02:00:00|6027.78|6027.08|6027.66|6026.96|6028.16|6027.46|6027.66|6026.96|53
1733104810000|2024-12-02 02:00:10|6027.78|6027.08|6027.66|6026.96|6027.91|6027.21|6027.66|6026.96|24
1733104820000|2024-12-02 02:00:20|6027.78|6027.08|6027.66|6026.96|6027.78|6027.08|6027.66|6026.96|15
1733104830000|2024-12-02 02:00:30|6027.53|6026.83|6027.41|6026.71|6027.66|6026.96|6027.41|6026.71|15
1733104840000|2024-12-02 02:00:40|6027.53|6026.83|6027.41|6026.71|6027.66|6026.96|6027.41|6026.71|15
1733104850000|2024-12-02 02:00:50|6027.53|6026.83|6027.53|6026.83|6027.53|6026.83|6027.53|6026.83|1
1733104860000|2024-12-02 02:01:00|6027.41|6026.71|6027.41|6026.71|6027.41|6026.71|6027.41|6026.71|8
1733104870000|2024-12-02 02:01:10|6027.16|6026.46|6026.91|6026.21|6027.16|6026.46|6026.91|6026.21|82
1733104880000|2024-12-02 02:01:20|||||||||5
1733104900000|2024-12-02 02:01:40|6026.66|6025.96|6027.16|6026.46|6027.16|6026.46|6026.66|6025.96|57
1733104910000|2024-12-02 02:01:50|||||||||3
1733104920000|2024-12-02 02:02:00|6027.28|6026.58|6027.16|6026.46|6027.41|6026.71|6027.16|6026.46|26
1733104930000|2024-12-02 02:02:10|6027.28|6026.58|6026.91|6026.21|6027.28|6026.58|6026.91|6026.21|52
1733104940000|2024-12-02 02:02:20|6027.16|6026.46|6027.16|6026.46|6027.16|6026.46|6026.91|6026.21|45
1733104950000|2024-12-02 02:02:30|6027.03|6026.33|6027.16|6026.46|6027.16|6026.46|6026.91|6026.21|26
1733104960000|2024-12-02 02:02:40|6027.03|6026.33|6026.91|6026.21|6027.16|6026.46|6026.91|6026.21|22
1733104970000|2024-12-02 02:02:50|6026.66|6025.96|6026.66|6025.96|6026.78|6026.08|6026.66|6025.96|11
1733104980000|2024-12-02 02:03:00|6026.91|6026.21|6026.91|6026.21|6026.91|6026.21|6026.91|6026.21|35
1733104990000|2024-12-02 02:03:10|6026.78|6026.08|6026.91|6026.21|6026.91|6026.21|6026.66|6025.96|30
1733105000000|2024-12-02 02:03:20|6026.78|6026.08|6026.41|6025.71|6026.78|6026.08|6026.41|6025.71|50
1733105010000|2024-12-02 02:03:30|||||||||50
1733105020000|2024-12-02 02:03:40|6026.66|6025.96|6026.66|6025.96|6026.66|6025.96|6026.66|6025.96|24
1733105040000|2024-12-02 02:04:00|||||||||12
1733105050000|2024-12-02 02:04:10|||||||||33
1733105060000|2024-12-02 02:04:20|||||||||2
1733105070000|2024-12-02 02:04:30|6026.53|6025.83|6026.41|6025.71|6026.53|6025.83|6026.41|6025.71|11
1733105080000|2024-12-02 02:04:40|6026.53|6025.83|6026.91|6026.21|6026.91|6026.21|6026.53|6025.83|19
1733105100000|2024-12-02 02:05:00|6027.16|6026.46|6026.91|6026.21|6027.16|6026.46|6026.91|6026.21|70
1733105110000|2024-12-02 02:05:10|||||||||2
1733105120000|2024-12-02 02:05:20|6027.03|6026.33|6026.91|6026.21|6027.03|6026.33|6026.91|6026.21|33
1733105130000|2024-12-02 02:05:30|6026.78|6026.08|6026.91|6026.21|6026.91|6026.21|6026.66|6025.96|57
1733105140000|2024-12-02 02:05:40|||||||||1
1733105150000|2024-12-02 02:05:50|6026.78|6026.08|6026.91|6026.21|6026.91|6026.21|6026.66|6025.96|19
1733105160000|2024-12-02 02:06:00|6026.78|6026.08|6026.91|6026.21|6027.16|6026.46|6026.78|6026.08|26
1733105170000|2024-12-02 02:06:10|6027.03|6026.33|6026.91|6026.21|6027.16|6026.46|6026.91|6026.21|16
1733105180000|2024-12-02 02:06:20|6026.66|6025.96|6026.66|6025.96|6026.66|6025.96|6026.66|6025.96|17
1733105190000|2024-12-02 02:06:30|6026.53|6025.83|6026.41|6025.71|6026.53|6025.83|6026.41|6025.71|18
1733105200000|2024-12-02 02:06:40|||||||||2
1733105210000|2024-12-02 02:06:50|||||||||1
1733105220000|2024-12-02 02:07:00|6026.66|6025.96|6026.91|6026.21|6026.91|6026.21|6026.41|6025.71|58
1733105240000|2024-12-02 02:07:20|6027.03|6026.33|6027.16|6026.46|6027.16|6026.46|6027.03|6026.33|22
1733105250000|2024-12-02 02:07:30|6027.03|6026.33|6027.16|6026.46|6027.16|6026.46|6026.91|6026.21|12
1733105270000|2024-12-02 02:07:50|6027.41|6026.71|6027.41|6026.71|6027.41|6026.71|6027.16|6026.46|32
1733105280000|2024-12-02 02:08:00|||||||||12
1733105290000|2024-12-02 02:08:10|6027.28|6026.58|6027.16|6026.46|6027.28|6026.58|6027.16|6026.46|19
1733105300000|2024-12-02 02:08:20|6026.91|6026.21|6026.91|6026.21|6026.91|6026.21|6026.91|6026.21|12
1733105310000|2024-12-02 02:08:30|6027.03|6026.33|6027.16|6026.46|6027.16|6026.46|6027.03|6026.33|9
1733105320000|2024-12-02 02:08:40|||||||||3
1733105330000|2024-12-02 02:08:50|||||||||13
1733105340000|2024-12-02 02:09:00|6027.03|6026.33|6027.03|6026.33|6027.03|6026.33|6027.03|6026.33|3
1733105350000|2024-12-02 02:09:10|6026.91|6026.21|6026.91|6026.21|6026.91|6026.21|6026.91|6026.21|11
1733105360000|2024-12-02 02:09:20|6026.78|6026.08|6026.91|6026.21|6026.91|6026.21|6026.66|6025.96|34
1733105370000|2024-12-02 02:09:30|6026.78|6026.08|6026.91|6026.21|6027.16|6026.46|6026.78|6026.08|25
1733105380000|2024-12-02 02:09:40|||||||||2
1733105390000|2024-12-02 02:09:50|6026.66|6025.96|6026.66|6025.96|6026.66|6025.96|6026.66|6025.96|10
1733105400000|2024-12-02 02:10:00|6026.78|6026.08|6026.78|6026.08|6026.91|6026.21|6026.66|6025.96|25
1733105410000|2024-12-02 02:10:10|6026.66|6025.96|6026.41|6025.71|6026.66|6025.96|6026.41|6025.71|18
1733105420000|2024-12-02 02:10:20|6026.53|6025.83|6026.41|6025.71|6026.66|6025.96|6026.41|6025.71|13
1733105430000|2024-12-02 02:10:30|6026.66|6025.96|6026.66|6025.96|6026.66|6025.96|6026.66|6025.96|23
1733105440000|2024-12-02 02:10:40|||||||||3
1733105450000|2024-12-02 02:10:50|6026.78|6026.08|6026.91|6026.21|6026.91|6026.21|6026.78|6026.08|24
1733105460000|2024-12-02 02:11:00|6027.03|6026.33|6027.16|6026.46|6027.16|6026.46|6027.03|6026.33|11
1733105470000|2024-12-02 02:11:10|6026.91|6026.21|6027.16|6026.46|6027.16|6026.46|6026.91|6026.21|38
1733105480000|2024-12-02 02:11:20|6027.03|6026.33|6027.16|6026.46|6027.16|6026.46|6026.91|6026.21|9
1733105490000|2024-12-02 02:11:30|||||||||6
1733105500000|2024-12-02 02:11:40|6027.28|6026.58|6027.41|6026.71|6027.41|6026.71|6027.16|6026.46|28
1733105510000|2024-12-02 02:11:50|||||||||6
1733105520000|2024-12-02 02:12:00|6027.28|6026.58|6027.41|6026.71|6027.41|6026.71|6027.28|6026.58|16
1733105530000|2024-12-02 02:12:10|6027.28|6026.58|6027.41|6026.71|6027.41|6026.71|6027.16|6026.46|23
1733105550000|2024-12-02 02:12:30|6027.28|6026.58|6027.16|6026.46|6027.28|6026.58|6027.16|6026.46|11
1733105560000|2024-12-02 02:12:40|6027.28|6026.58|6027.16|6026.46|6027.28|6026.58|6027.16|6026.46|20
1733105570000|2024-12-02 02:12:50|6027.03|6026.33|6026.91|6026.21|6027.03|6026.33|6026.91|6026.21|10
1733105580000|2024-12-02 02:13:00|6027.03|6026.33|6026.91|6026.21|6027.03|6026.33|6026.91|6026.21|100
1733105590000|2024-12-02 02:13:10|||||||||19
1733105600000|2024-12-02 02:13:20|||||||||6
1733105620000|2024-12-02 02:13:40|||||||||3
1733105630000|2024-12-02 02:13:50|6027.41|6026.71|6027.41|6026.71|6027.41|6026.71|6027.41|6026.71|33
1733105650000|2024-12-02 02:14:10|6027.28|6026.58|6026.91|6026.21|6027.28|6026.58|6026.91|6026.21|33
1733105660000|2024-12-02 02:14:20|||||||||1
1733105670000|2024-12-02 02:14:30|6026.78|6026.08|6026.66|6025.96|6026.78|6026.08|6026.66|6025.96|18
1733105680000|2024-12-02 02:14:40|6026.53|6025.83|6026.41|6025.71|6026.53|6025.83|6026.41|6025.71|22
1733105690000|2024-12-02 02:14:50|6026.28|6025.58|6026.41|6025.71|6026.41|6025.71|6026.28|6025.58|29
1733105700000|2024-12-02 02:15:00|6026.28|6025.58|6026.16|6025.46|6026.41|6025.71|6026.16|6025.46|34
1733105710000|2024-12-02 02:15:10|6026.28|6025.58|6026.41|6025.71|6026.66|6025.96|6026.28|6025.58|37
1733105720000|2024-12-02 02:15:20|||||||||4
1733105730000|2024-12-02 02:15:30|||||||||10
1733105740000|2024-12-02 02:15:40|||||||||8
1733105750000|2024-12-02 02:15:50|||||||||3
1733105760000|2024-12-02 02:16:00|6026.16|6025.46|6026.41|6025.71|6026.41|6025.71|6026.16|6025.46|40
1733105780000|2024-12-02 02:16:20|6026.28|6025.58|6026.41|6025.71|6026.41|6025.71|6026.28|6025.58|15
1733105800000|2024-12-02 02:16:40|||||||||1
1733105810000|2024-12-02 02:16:50|6026.53|6025.83|6026.41|6025.71|6026.66|6025.96|6026.41|6025.71|26
1733105820000|2024-12-02 02:17:00|6026.66|6025.96|6026.91|6026.21|6026.91|6026.21|6026.66|6025.96|29
1733105850000|2024-12-02 02:17:30|6026.78|6026.08|6026.66|6025.96|6026.78|6026.08|6026.66|6025.96|34
1733105860000|2024-12-02 02:17:40|6026.53|6025.83|6026.66|6025.96|6026.66|6025.96|6026.53|6025.83|16
1733105870000|2024-12-02 02:17:50|6026.78|6026.08|6026.91|6026.21|6026.91|6026.21|6026.78|6026.08|21
1733105880000|2024-12-02 02:18:00|6026.78|6026.08|6026.66|6025.96|6026.78|6026.08|6026.66|6025.96|17
1733105890000|2024-12-02 02:18:10|6026.78|6026.08|6027.16|6026.46|6027.16|6026.46|6026.66|6025.96|31
1733105900000|2024-12-02 02:18:20|6027.28|6026.58|6027.66|6026.96|6027.66|6026.96|6027.28|6026.58|27
1733105910000|2024-12-02 02:18:30|6027.78|6027.08|6027.66|6026.96|6027.78|6027.08|6027.66|6026.96|21
1733105920000|2024-12-02 02:18:40|6027.53|6026.83|6027.91|6027.21|6027.91|6027.21|6027.53|6026.83|55
1733105940000|2024-12-02 02:19:00|6028.03|6027.33|6028.16|6027.46|6028.28|6027.58|6028.03|6027.33|45
1733105950000|2024-12-02 02:19:10|6028.28|6027.58|6028.16|6027.46|6028.41|6027.71|6028.16|6027.46|70
1733105960000|2024-12-02 02:19:20|6028.03|6027.33|6028.16|6027.46|6028.16|6027.46|6027.91|6027.21|56
1733105980000|2024-12-02 02:19:40|||||||||2
1733105990000|2024-12-02 02:19:50|6028.03|6027.33|6028.16|6027.46|6028.16|6027.46|6028.03|6027.33|32
1733106000000|2024-12-02 02:20:00|6028.03|6027.33|6027.91|6027.21|6028.16|6027.46|6027.91|6027.21|26
1733106020000|2024-12-02 02:20:20|6028.03|6027.33|6027.91|6027.21|6028.16|6027.46|6027.91|6027.21|40
1733106030000|2024-12-02 02:20:30|6028.16|6027.46|6027.91|6027.21|6028.16|6027.46|6027.91|6027.21|23
1733106040000|2024-12-02 02:20:40|6027.66|6026.96|6027.66|6026.96|6027.66|6026.96|6027.66|6026.96|9
1733106050000|2024-12-02 02:20:50|6027.53|6026.83|6027.41|6026.71|6027.53|6026.83|6027.41|6026.71|32
1733106060000|2024-12-02 02:21:00|6027.53|6026.83|6027.41|6026.71|6027.66|6026.96|6027.41|6026.71|14
1733106070000|2024-12-02 02:21:10|6027.53|6026.83|6027.66|6026.96|6027.66|6026.96|6027.53|6026.83|5
1733106090000|2024-12-02 02:21:30|6027.41|6026.71|6027.41|6026.71|6027.41|6026.71|6027.41|6026.71|35
1733106100000|2024-12-02 02:21:40|||||||||12
1733106110000|2024-12-02 02:21:50|6027.28|6026.58|6027.16|6026.46|6027.41|6026.71|6027.16|6026.46|9
1733106120000|2024-12-02 02:22:00|6027.03|6026.33|6027.16|6026.46|6027.16|6026.46|6027.03|6026.33|24
1733106130000|2024-12-02 02:22:10|||||||||2
1733106140000|2024-12-02 02:22:20|||||||||4
1733106150000|2024-12-02 02:22:30|6027.03|6026.33|6026.91|6026.21|6027.03|6026.33|6026.91|6026.21|16
1733106160000|2024-12-02 02:22:40|6027.16|6026.46|6026.91|6026.21|6027.16|6026.46|6026.91|6026.21|36
1733106180000|2024-12-02 02:23:00|6027.16|6026.46|6027.16|6026.46|6027.16|6026.46|6026.91|6026.21|21
1733106190000|2024-12-02 02:23:10|6027.41|6026.71|6027.16|6026.46|6027.41|6026.71|6027.16|6026.46|26
1733106210000|2024-12-02 02:23:30|||||||||3
1733106220000|2024-12-02 02:23:40|6027.03|6026.33|6026.91|6026.21|6027.16|6026.46|6026.91|6026.21|16
1733106230000|2024-12-02 02:23:50|||||||||1
1733106240000|2024-12-02 02:24:00|6027.16|6026.46|6026.91|6026.21|6027.16|6026.46|6026.91|6026.21|39
1733106250000|2024-12-02 02:24:10|6027.03|6026.33|6027.16|6026.46|6027.16|6026.46|6027.03|6026.33|11
1733106260000|2024-12-02 02:24:20|||||||||10
1733106270000|2024-12-02 02:24:30|||||||||1
1733106280000|2024-12-02 02:24:40|6027.03|6026.33|6026.91|6026.21|6027.03|6026.33|6026.91|6026.21|7
1733106290000|2024-12-02 02:24:50|6027.03|6026.33|6026.91|6026.21|6027.03|6026.33|6026.91|6026.21|26
1733106300000|2024-12-02 02:25:00|6027.03|6026.33|6027.16|6026.46|6027.16|6026.46|6026.91|6026.21|23
1733106310000|2024-12-02 02:25:10|6027.03|6026.33|6027.16|6026.46|6027.16|6026.46|6027.03|6026.33|5
1733106320000|2024-12-02 02:25:20|6027.28|6026.58|6027.16|6026.46|6027.41|6026.71|6027.16|6026.46|16
1733106330000|2024-12-02 02:25:30|6027.28|6026.58|6027.41|6026.71|6027.41|6026.71|6027.16|6026.46|8
1733106340000|2024-12-02 02:25:40|6027.28|6026.58|6027.16|6026.46|6027.28|6026.58|6027.16|6026.46|3
1733106370000|2024-12-02 02:26:10|||||||||2
1733106380000|2024-12-02 02:26:20|6027.03|6026.33|6026.91|6026.21|6027.03|6026.33|6026.91|6026.21|10
1733106390000|2024-12-02 02:26:30|6026.78|6026.08|6026.66|6025.96|6026.78|6026.08|6026.66|6025.96|20
1733106400000|2024-12-02 02:26:40|6026.53|6025.83|6026.41|6025.71|6026.53|6025.83|6026.41|6025.71|44
1733106410000|2024-12-02 02:26:50|6026.16|6025.46|6026.41|6025.71|6026.41|6025.71|6026.16|6025.46|31
1733106420000|2024-12-02 02:27:00|6026.16|6025.46|6026.41|6025.71|6026.41|6025.71|6026.16|6025.46|20
1733106450000|2024-12-02 02:27:30|||||||||16
1733106460000|2024-12-02 02:27:40|6026.28|6025.58|6026.41|6025.71|6026.41|6025.71|6026.28|6025.58|45
1733106490000|2024-12-02 02:28:10|||||||||10
1733106510000|2024-12-02 02:28:30|6026.28|6025.58|6026.41|6025.71|6026.41|6025.71|6026.16|6025.46|22
1733106530000|2024-12-02 02:28:50|6026.66|6025.96|6026.66|6025.96|6026.66|6025.96|6026.66|6025.96|60
1733106540000|2024-12-02 02:29:00|6026.53|6025.83|6026.91|6026.21|6026.91|6026.21|6026.41|6025.71|38
1733106550000|2024-12-02 02:29:10|6026.78|6026.08|6027.16|6026.46|6027.16|6026.46|6026.78|6026.08|37
1733106570000|2024-12-02 02:29:30|||||||||9
1733106580000|2024-12-02 02:29:40|||||||||5
1733106600000|2024-12-02 02:30:00|6027.28|6026.58|6027.41|6026.71|6027.41|6026.71|6027.28|6026.58|46
1733106610000|2024-12-02 02:30:10|6027.53|6026.83|6027.41|6026.71|6027.53|6026.83|6027.41|6026.71|12
1733106620000|2024-12-02 02:30:20|6027.28|6026.58|6027.41|6026.71|6027.41|6026.71|6027.28|6026.58|12
1733106630000|2024-12-02 02:30:30|6027.28|6026.58|6027.28|6026.58|6027.28|6026.58|6027.28|6026.58|3
1733106640000|2024-12-02 02:30:40|6027.16|6026.46|6027.41|6026.71|6027.41|6026.71|6027.16|6026.46|19
1733106650000|2024-12-02 02:30:50|6027.16|6026.46|6027.16|6026.46|6027.16|6026.46|6027.16|6026.46|11
1733106660000|2024-12-02 02:31:00|6027.28|6026.58|6026.91|6026.21|6027.28|6026.58|6026.91|6026.21|104
1733106670000|2024-12-02 02:31:10|6027.03|6026.33|6027.16|6026.46|6027.16|6026.46|6026.91|6026.21|11
1733106690000|2024-12-02 02:31:30|6026.91|6026.21|6027.16|6026.46|6027.16|6026.46|6026.91|6026.21|15
1733106700000|2024-12-02 02:31:40|6027.03|6026.33|6027.16|6026.46|6027.16|6026.46|6026.91|6026.21|6
1733106710000|2024-12-02 02:31:50|||||||||1
1733106720000|2024-12-02 02:32:00|6027.03|6026.33|6027.16|6026.46|6027.16|6026.46|6027.03|6026.33|6
1733106730000|2024-12-02 02:32:10|6027.03|6026.33|6026.91|6026.21|6027.03|6026.33|6026.91|6026.21|8
1733106740000|2024-12-02 02:32:20|||||||||16
1733106750000|2024-12-02 02:32:30|6026.78|6026.08|6026.66|6025.96|6026.78|6026.08|6026.66|6025.96|29
1733106760000|2024-12-02 02:32:40|||||||||1
1733106770000|2024-12-02 02:32:50|6026.91|6026.21|6026.66|6025.96|6026.91|6026.21|6026.66|6025.96|34
1733106780000|2024-12-02 02:33:00|6026.78|6026.08|6026.91|6026.21|6026.91|6026.21|6026.78|6026.08|9
1733106790000|2024-12-02 02:33:10|||||||||3
1733106800000|2024-12-02 02:33:20|6026.78|6026.08|6026.91|6026.21|6026.91|6026.21|6026.66|6025.96|13
1733106810000|2024-12-02 02:33:30|6027.03|6026.33|6026.91|6026.21|6027.03|6026.33|6026.91|6026.21|34
1733106820000|2024-12-02 02:33:40|6026.66|6025.96|6026.66|6025.96|6026.66|6025.96|6026.66|6025.96|31
1733106830000|2024-12-02 02:33:50|6026.41|6025.71|6026.41|6025.71|6026.41|6025.71|6026.41|6025.71|12
1733106840000|2024-12-02 02:34:00|6026.28|6025.58|6026.41|6025.71|6026.41|6025.71|6026.16|6025.46|34
1733106850000|2024-12-02 02:34:10|6026.53|6025.83|6026.41|6025.71|6026.53|6025.83|6026.41|6025.71|38
1733106870000|2024-12-02 02:34:30|6026.28|6025.58|6026.28|6025.58|6026.28|6025.58|6026.28|6025.58|26
1733106880000|2024-12-02 02:34:40|6026.16|6025.46|6026.41|6025.71|6026.41|6025.71|6026.16|6025.46|18
1733106930000|2024-12-02 02:35:30|||||||||19
1733106950000|2024-12-02 02:35:50|6026.28|6025.58|6026.41|6025.71|6026.41|6025.71|6026.16|6025.46|10
1733106960000|2024-12-02 02:36:00|6026.66|6025.96|6026.53|6025.83|6026.66|6025.96|6026.53|6025.83|46
1733106970000|2024-12-02 02:36:10|6026.41|6025.71|6026.91|6026.21|6026.91|6026.21|6026.41|6025.71|15
1733106980000|2024-12-02 02:36:20|6026.78|6026.08|6026.91|6026.21|6026.91|6026.21|6026.66|6025.96|18
1733106990000|2024-12-02 02:36:30|6026.78|6026.08|6026.66|6025.96|6026.91|6026.21|6026.66|6025.96|11
1733107020000|2024-12-02 02:37:00|6026.41|6025.71|6026.41|6025.71|6026.41|6025.71|6026.41|6025.71|37
1733107030000|2024-12-02 02:37:10|6026.53|6025.83|6026.66|6025.96|6026.66|6025.96|6026.53|6025.83|7
1733107040000|2024-12-02 02:37:20|||||||||5
1733107070000|2024-12-02 02:37:50|||||||||2
1733107080000|2024-12-02 02:38:00|||||||||4
1733107100000|2024-12-02 02:38:20|6027.16|6026.46|6026.91|6026.21|6027.16|6026.46|6026.91|6026.21|42
1733107110000|2024-12-02 02:38:30|6026.78|6026.08|6026.91|6026.21|6026.91|6026.21|6026.78|6026.08|16
1733107120000|2024-12-02 02:38:40|6026.78|6026.08|6026.66|6025.96|6026.78|6026.08|6026.66|6025.96|5
1733107140000|2024-12-02 02:39:00|6026.41|6025.71|6026.41|6025.71|6026.41|6025.71|6026.41|6025.71|16
1733107150000|2024-12-02 02:39:10|6026.66|6025.96|6026.41|6025.71|6026.66|6025.96|6026.41|6025.71|30
1733107170000|2024-12-02 02:39:30|||||||||13
1733107180000|2024-12-02 02:39:40|6026.16|6025.46|6026.28|6025.58|6026.41|6025.71|6026.16|6025.46|27
1733107190000|2024-12-02 02:39:50|6026.41|6025.71|6026.41|6025.71|6026.41|6025.71|6026.16|6025.46|6
1733107200000|2024-12-02 02:40:00|6026.28|6025.58|6026.41|6025.71|6026.41|6025.71|6026.16|6025.46|15
1733107220000|2024-12-02 02:40:20|6026.66|6025.96|6026.66|6025.96|6026.66|6025.96|6026.66|6025.96|33
1733107230000|2024-12-02 02:40:30|6026.41|6025.71|6026.66|6025.96|6026.66|6025.96|6026.41|6025.71|17
1733107240000|2024-12-02 02:40:40|6026.53|6025.83|6026.66|6025.96|6026.66|6025.96|6026.41|6025.71|22
1733107250000|2024-12-02 02:40:50|6026.41|6025.71|6026.66|6025.96|6026.66|6025.96|6026.41|6025.71|16
1733107260000|2024-12-02 02:41:00|6026.53|6025.83|6026.66|6025.96|6026.66|6025.96|6026.53|6025.83|8
1733107270000|2024-12-02 02:41:10|6026.78|6026.08|6026.91|6026.21|6026.91|6026.21|6026.78|6026.08|44
1733107290000|2024-12-02 02:41:30|||||||||3
1733107300000|2024-12-02 02:41:40|6026.78|6026.08|6026.66|6025.96|6026.78|6026.08|6026.66|6025.96|18
1733107310000|2024-12-02 02:41:50|||||||||27
1733107320000|2024-12-02 02:42:00|6026.53|6025.83|6026.41|6025.71|6026.53|6025.83|6026.41|6025.71|24
1733107330000|2024-12-02 02:42:10|6026.66|6025.96|6026.66|6025.96|6026.66|6025.96|6026.66|6025.96|26
1733107350000|2024-12-02 02:42:30|6026.41|6025.71|6026.66|6025.96|6026.66|6025.96|6026.41|6025.71|30
1733107360000|2024-12-02 02:42:40|||||||||1
1733107370000|2024-12-02 02:42:50|6026.78|6026.08|6026.91|6026.21|6026.91|6026.21|6026.78|6026.08|6
1733107380000|2024-12-02 02:43:00|6026.78|6026.08|6026.91|6026.21|6026.91|6026.21|6026.66|6025.96|5
1733107390000|2024-12-02 02:43:10|6027.16|6026.46|6027.16|6026.46|6027.16|6026.46|6027.16|6026.46|13
1733107400000|2024-12-02 02:43:20|6027.28|6026.58|6027.41|6026.71|6027.41|6026.71|6027.28|6026.58|20
1733107410000|2024-12-02 02:43:30|6027.28|6026.58|6026.91|6026.21|6027.28|6026.58|6026.91|6026.21|18
1733107430000|2024-12-02 02:43:50|6027.03|6026.33|6026.91|6026.21|6027.16|6026.46|6026.91|6026.21|11
1733107440000|2024-12-02 02:44:00|||||||||10
1733107470000|2024-12-02 02:44:30|||||||||12
1733107480000|2024-12-02 02:44:40|6027.03|6026.33|6026.91|6026.21|6027.03|6026.33|6026.91|6026.21|7
1733107490000|2024-12-02 02:44:50|||||||||1
1733107530000|2024-12-02 02:45:30|6027.03|6026.33|6027.16|6026.46|6027.16|6026.46|6027.03|6026.33|37
1733107540000|2024-12-02 02:45:40|6027.03|6026.33|6026.91|6026.21|6027.03|6026.33|6026.91|6026.21|7
1733107550000|2024-12-02 02:45:50|||||||||28
1733107630000|2024-12-02 02:47:10|6026.78|6026.08|6026.66|6025.96|6026.78|6026.08|6026.66|6025.96|26
1733107640000|2024-12-02 02:47:20|||||||||2
1733107650000|2024-12-02 02:47:30|||||||||4
1733107670000|2024-12-02 02:47:50|||||||||11
1733107680000|2024-12-02 02:48:00|6026.78|6026.08|6026.91|6026.21|6026.91|6026.21|6026.66|6025.96|50
1733107690000|2024-12-02 02:48:10|6027.16|6026.46|6027.16|6026.46|6027.16|6026.46|6027.16|6026.46|28
1733107710000|2024-12-02 02:48:30|6027.28|6026.58|6027.16|6026.46|6027.41|6026.71|6027.16|6026.46|80
1733107720000|2024-12-02 02:48:40|6027.28|6026.58|6027.41|6026.71|6027.41|6026.71|6027.28|6026.58|16
1733107730000|2024-12-02 02:48:50|||||||||7
1733107740000|2024-12-02 02:49:00|6027.16|6026.46|6027.41|6026.71|6027.41|6026.71|6027.16|6026.46|12
1733107750000|2024-12-02 02:49:10|6027.66|6026.96|6027.91|6027.21|6027.91|6027.21|6027.66|6026.96|46
1733107760000|2024-12-02 02:49:20|||||||||1
1733107770000|2024-12-02 02:49:30|||||||||6
1733107780000|2024-12-02 02:49:40|6028.03|6027.33|6027.91|6027.21|6028.03|6027.33|6027.91|6027.21|27
1733107790000|2024-12-02 02:49:50|6027.66|6026.96|6027.66|6026.96|6027.66|6026.96|6027.66|6026.96|8
1733107800000|2024-12-02 02:50:00|6027.41|6026.71|6027.66|6026.96|6027.66|6026.96|6027.41|6026.71|21
1733107820000|2024-12-02 02:50:20|||||||||5
1733107830000|2024-12-02 02:50:30|||||||||1
1733107850000|2024-12-02 02:50:50|||||||||2
1733107860000|2024-12-02 02:51:00|6027.41|6026.71|6027.41|6026.71|6027.41|6026.71|6027.41|6026.71|11
1733107870000|2024-12-02 02:51:10|6027.28|6026.58|6027.16|6026.46|6027.28|6026.58|6027.16|6026.46|20
1733107880000|2024-12-02 02:51:20|||||||||2
1733107890000|2024-12-02 02:51:30|6027.28|6026.58|6027.41|6026.71|6027.41|6026.71|6027.16|6026.46|28
1733107900000|2024-12-02 02:51:40|||||||||10
1733107920000|2024-12-02 02:52:00|||||||||2
1733107930000|2024-12-02 02:52:10|||||||||4
1733107940000|2024-12-02 02:52:20|||||||||4
1733107960000|2024-12-02 02:52:40|||||||||3
1733107970000|2024-12-02 02:52:50|||||||||6
1733107980000|2024-12-02 02:53:00|||||||||2
1733108000000|2024-12-02 02:53:20|6027.66|6026.96|6027.41|6026.71|6027.66|6026.96|6027.41|6026.71|35
1733108010000|2024-12-02 02:53:30|||||||||1
1733108020000|2024-12-02 02:53:40|6027.28|6026.58|6027.41|6026.71|6027.41|6026.71|6027.16|6026.46|37
1733108030000|2024-12-02 02:53:50|6027.66|6026.96|6027.41|6026.71|6027.66|6026.96|6027.41|6026.71|10
1733108050000|2024-12-02 02:54:10|||||||||1
1733108060000|2024-12-02 02:54:20|6027.28|6026.58|6027.16|6026.46|6027.28|6026.58|6027.16|6026.46|9
1733108080000|2024-12-02 02:54:40|6027.28|6026.58|6027.41|6026.71|6027.41|6026.71|6027.28|6026.58|14
1733108090000|2024-12-02 02:54:50|6027.28|6026.58|6027.16|6026.46|6027.28|6026.58|6027.16|6026.46|4
1733108100000|2024-12-02 02:55:00|||||||||2
1733108120000|2024-12-02 02:55:20|||||||||3
1733108130000|2024-12-02 02:55:30|6027.03|6026.33|6026.91|6026.21|6027.03|6026.33|6026.91|6026.21|15
1733108150000|2024-12-02 02:55:50|||||||||4
1733108170000|2024-12-02 02:56:10|6026.78|6026.08|6026.91|6026.21|6026.91|6026.21|6026.78|6026.08|39
1733108180000|2024-12-02 02:56:20|||||||||5
1733108190000|2024-12-02 02:56:30|||||||||2
1733108200000|2024-12-02 02:56:40|||||||||1
1733108210000|2024-12-02 02:56:50|6027.03|6026.33|6027.16|6026.46|6027.16|6026.46|6027.03|6026.33|42
1733108220000|2024-12-02 02:57:00|6027.03|6026.33|6027.16|6026.46|6027.16|6026.46|6027.03|6026.33|36
1733108230000|2024-12-02 02:57:10|6027.03|6026.33|6027.16|6026.46|6027.16|6026.46|6027.03|6026.33|6
1733108240000|2024-12-02 02:57:20|6027.28|6026.58|6027.16|6026.46|6027.41|6026.71|6027.16|6026.46|69
1733108280000|2024-12-02 02:58:00|6026.91|6026.21|6027.03|6026.33|6027.03|6026.33|6026.91|6026.21|21
1733108290000|2024-12-02 02:58:10|6027.16|6026.46|6026.91|6026.21|6027.16|6026.46|6026.91|6026.21|10
1733108310000|2024-12-02 02:58:30|6026.78|6026.08|6026.91|6026.21|6026.91|6026.21|6026.66|6025.96|28
1733108340000|2024-12-02 02:59:00|||||||||13
1733108360000|2024-12-02 02:59:20|6026.66|6025.96|6026.66|6025.96|6026.66|6025.96|6026.66|6025.96|16
1733108370000|2024-12-02 02:59:30|||||||||8
1733108380000|2024-12-02 02:59:40|||||||||11
1733108390000|2024-12-02 02:59:50|6026.91|6026.21|6026.91|6026.21|6026.91|6026.21|6026.91|6026.21|35
1733108400000|2024-12-02 03:00:00|||||||||11
1733108410000|2024-12-02 03:00:10|||||||||10
1733108420000|2024-12-02 03:00:20|6027.03|6026.33|6027.41|6026.71|6027.41|6026.71|6027.03|6026.33|36
1733108430000|2024-12-02 03:00:30|6027.28|6026.58|6027.41|6026.71|6027.41|6026.71|6027.28|6026.58|11
1733108440000|2024-12-02 03:00:40|||||||||3
1733108450000|2024-12-02 03:00:50|6027.28|6026.58|6027.41|6026.71|6027.41|6026.71|6027.28|6026.58|11
1733108460000|2024-12-02 03:01:00|6027.28|6026.58|6027.41|6026.71|6027.41|6026.71|6027.16|6026.46|15
1733108480000|2024-12-02 03:01:20|6027.28|6026.58|6027.41|6026.71|6027.41|6026.71|6027.16|6026.46|5
1733108490000|2024-12-02 03:01:30|6027.66|6026.96|6027.66|6026.96|6027.66|6026.96|6027.66|6026.96|26
1733108500000|2024-12-02 03:01:40|6027.53|6026.83|6027.41|6026.71|6027.53|6026.83|6027.41|6026.71|16
1733108510000|2024-12-02 03:01:50|6027.53|6026.83|6027.53|6026.83|6027.53|6026.83|6027.53|6026.83|13
1733108520000|2024-12-02 03:02:00|6027.66|6026.96|6027.91|6027.21|6027.91|6027.21|6027.66|6026.96|15
1733108540000|2024-12-02 03:02:20|||||||||4
1733108550000|2024-12-02 03:02:30|6027.78|6027.08|6027.66|6026.96|6027.78|6027.08|6027.66|6026.96|19
1733108570000|2024-12-02 03:02:50|6027.41|6026.71|6027.41|6026.71|6027.41|6026.71|6027.41|6026.71|29
1733108590000|2024-12-02 03:03:10|||||||||23
1733108610000|2024-12-02 03:03:30|6027.28|6026.58|6027.16|6026.46|6027.28|6026.58|6027.16|6026.46|17
1733108640000|2024-12-02 03:04:00|6027.03|6026.33|6026.91|6026.21|6027.03|6026.33|6026.91|6026.21|13
1733108650000|2024-12-02 03:04:10|6026.66|6025.96|6026.66|6025.96|6026.66|6025.96|6026.66|6025.96|24
1733108660000|2024-12-02 03:04:20|||||||||2
1733108700000|2024-12-02 03:05:00|||||||||14
1733108710000|2024-12-02 03:05:10|6026.78|6026.08|6026.66|6025.96|6026.91|6026.21|6026.66|6025.96|35
1733108720000|2024-12-02 03:05:20|||||||||4
1733108730000|2024-12-02 03:05:30|6026.53|6025.83|6026.53|6025.83|6026.66|6025.96|6026.41|6025.71|22
1733108740000|2024-12-02 03:05:40|6026.41|6025.71|6026.41|6025.71|6026.66|6025.96|6026.41|6025.71|14
1733108750000|2024-12-02 03:05:50|6026.53|6025.83|6026.66|6025.96|6026.66|6025.96|6026.53|6025.83|4
1733108770000|2024-12-02 03:06:10|6026.78|6026.08|6026.66|6025.96|6026.91|6026.21|6026.66|6025.96|26
1733108780000|2024-12-02 03:06:20|6026.53|6025.83|6026.41|6025.71|6026.66|6025.96|6026.41|6025.71|34
1733108790000|2024-12-02 03:06:30|||||||||34
1733108800000|2024-12-02 03:06:40|6026.28|6025.58|6026.41|6025.71|6026.41|6025.71|6026.16|6025.46|24
1733108820000|2024-12-02 03:07:00|||||||||2
1733108830000|2024-12-02 03:07:10|||||||||1
1733108850000|2024-12-02 03:07:30|6026.28|6025.58|6026.16|6025.46|6026.41|6025.71|6026.16|6025.46|24
1733108860000|2024-12-02 03:07:40|6026.28|6025.58|6026.41|6025.71|6026.41|6025.71|6026.28|6025.58|8
1733108890000|2024-12-02 03:08:10|6026.28|6025.58|6026.41|6025.71|6026.41|6025.71|6026.16|6025.46|21
1733108900000|2024-12-02 03:08:20|6026.28|6025.58|6026.16|6025.46|6026.28|6025.58|6026.16|6025.46|6
1733108910000|2024-12-02 03:08:30|6026.28|6025.58|6026.41|6025.71|6026.41|6025.71|6026.28|6025.58|8
1733108930000|2024-12-02 03:08:50|||||||||1
1733108940000|2024-12-02 03:09:00|||||||||13
1733108950000|2024-12-02 03:09:10|6026.53|6025.83|6026.66|6025.96|6026.66|6025.96|6026.53|6025.83|31
1733108960000|2024-12-02 03:09:20|||||||||1
1733109000000|2024-12-02 03:10:00|6026.78|6026.08|6026.91|6026.21|6026.91|6026.21|6026.78|6026.08|21
1733109010000|2024-12-02 03:10:10|6026.78|6026.08|6026.78|6026.08|6026.78|6026.08|6026.66|6025.96|17
1733109020000|2024-12-02 03:10:20|6026.66|6025.96|6026.66|6025.96|6026.66|6025.96|6026.66|6025.96|0
1733109040000|2024-12-02 03:10:40|6026.91|6026.21|6026.91|6026.21|6026.91|6026.21|6026.91|6026.21|12
1733109070000|2024-12-02 03:11:10|||||||||3
1733109080000|2024-12-02 03:11:20|6026.78|6026.08|6026.66|6025.96|6026.78|6026.08|6026.66|6025.96|21
1733109120000|2024-12-02 03:12:00|||||||||7
1733109140000|2024-12-02 03:12:20|6026.53|6025.83|6026.66|6025.96|6026.66|6025.96|6026.53|6025.83|28
1733109170000|2024-12-02 03:12:50|6026.53|6025.83|6026.41|6025.71|6026.53|6025.83|6026.41|6025.71|16
1733109180000|2024-12-02 03:13:00|||||||||1
1733109190000|2024-12-02 03:13:10|6026.28|6025.58|6026.41|6025.71|6026.41|6025.71|6026.28|6025.58|13
1733109210000|2024-12-02 03:13:30|6026.66|6025.96|6026.66|6025.96|6026.66|6025.96|6026.53|6025.83|23
1733109220000|2024-12-02 03:13:40|6026.53|6025.83|6026.53|6025.83|6026.66|6025.96|6026.41|6025.71|19
1733109230000|2024-12-02 03:13:50|6026.41|6025.71|6026.41|6025.71|6026.66|6025.96|6026.41|6025.71|5
1733109240000|2024-12-02 03:14:00|6026.53|6025.83|6026.66|6025.96|6026.66|6025.96|6026.41|6025.71|14
1733109250000|2024-12-02 03:14:10|6026.53|6025.83|6026.66|6025.96|6026.66|6025.96|6026.41|6025.71|8
1733109280000|2024-12-02 03:14:40|6026.53|6025.83|6026.66|6025.96|6026.66|6025.96|6026.41|6025.71|25
1733109330000|2024-12-02 03:15:30|6026.53|6025.83|6026.41|6025.71|6026.53|6025.83|6026.41|6025.71|20
1733109340000|2024-12-02 03:15:40|||||||||2
1733109350000|2024-12-02 03:15:50|6026.28|6025.58|6026.28|6025.58|6026.28|6025.58|6026.16|6025.46|11
1733109360000|2024-12-02 03:16:00|6026.41|6025.71|6026.41|6025.71|6026.41|6025.71|6026.16|6025.46|33
1733109370000|2024-12-02 03:16:10|||||||||12
1733109380000|2024-12-02 03:16:20|6026.53|6025.83|6026.41|6025.71|6026.53|6025.83|6026.41|6025.71|26
1733109390000|2024-12-02 03:16:30|6026.53|6025.83|6026.91|6026.21|6026.91|6026.21|6026.53|6025.83|24
1733109400000|2024-12-02 03:16:40|6026.78|6026.08|6026.91|6026.21|6026.91|6026.21|6026.78|6026.08|3
1733109410000|2024-12-02 03:16:50|6026.78|6026.08|6026.66|6025.96|6026.78|6026.08|6026.66|6025.96|4
1733109420000|2024-12-02 03:17:00|6026.78|6026.08|6026.66|6025.96|6026.78|6026.08|6026.41|6025.71|42
1733109430000|2024-12-02 03:17:10|||||||||1
1733109450000|2024-12-02 03:17:30|6026.41|6025.71|6026.66|6025.96|6026.66|6025.96|6026.41|6025.71|10
1733109470000|2024-12-02 03:17:50|6026.91|6026.21|6026.66|6025.96|6026.91|6026.21|6026.66|6025.96|24
1733109480000|2024-12-02 03:18:00|6026.53|6025.83|6026.41|6025.71|6026.53|6025.83|6026.41|6025.71|13
1733109490000|2024-12-02 03:18:10|6026.53|6025.83|6026.41|6025.71|6026.53|6025.83|6026.41|6025.71|8
1733109500000|2024-12-02 03:18:20|6026.53|6025.83|6026.66|6025.96|6026.66|6025.96|6026.53|6025.83|1
1733109510000|2024-12-02 03:18:30|6026.53|6025.83|6026.53|6025.83|6026.66|6025.96|6026.41|6025.71|13
1733109520000|2024-12-02 03:18:40|6026.66|6025.96|6026.66|6025.96|6026.66|6025.96|6026.66|6025.96|2
1733109530000|2024-12-02 03:18:50|||||||||1
1733109540000|2024-12-02 03:19:00|6026.78|6026.08|6026.91|6026.21|6026.91|6026.21|6026.78|6026.08|21
1733109550000|2024-12-02 03:19:10|||||||||1
1733109560000|2024-12-02 03:19:20|6026.78|6026.08|6026.91|6026.21|6026.91|6026.21|6026.78|6026.08|9
1733109580000|2024-12-02 03:19:40|||||||||3
1733109600000|2024-12-02 03:20:00|6026.66|6025.96|6026.41|6025.71|6026.66|6025.96|6026.41|6025.71|25
1733109610000|2024-12-02 03:20:10|||||||||8
1733109640000|2024-12-02 03:20:40|6026.28|6025.58|6026.16|6025.46|6026.28|6025.58|6026.16|6025.46|64
1733109650000|2024-12-02 03:20:50|6026.41|6025.71|6026.41|6025.71|6026.41|6025.71|6026.41|6025.71|115
1733109660000|2024-12-02 03:21:00|||||||||5
1733109670000|2024-12-02 03:21:10|||||||||7
1733109680000|2024-12-02 03:21:20|||||||||2
1733109750000|2024-12-02 03:22:30|6026.16|6025.46|6026.16|6025.46|6026.16|6025.46|6026.16|6025.46|21
1733109760000|2024-12-02 03:22:40|6026.28|6025.58|6026.41|6025.71|6026.41|6025.71|6026.28|6025.58|8
1733109790000|2024-12-02 03:23:10|6026.28|6025.58|6026.16|6025.46|6026.28|6025.58|6026.16|6025.46|12
1733109820000|2024-12-02 03:23:40|6026.41|6025.71|6026.91|6026.21|6026.91|6026.21|6026.28|6025.58|51
1733109830000|2024-12-02 03:23:50|||||||||7
1733109840000|2024-12-02 03:24:00|||||||||14
1733109850000|2024-12-02 03:24:10|6026.66|6025.96|6026.66|6025.96|6026.66|6025.96|6026.41|6025.71|18
1733109880000|2024-12-02 03:24:40|6026.91|6026.21|6026.91|6026.21|6026.91|6026.21|6026.91|6026.21|16
1733109890000|2024-12-02 03:24:50|6026.78|6026.08|6026.91|6026.21|6026.91|6026.21|6026.78|6026.08|4
1733109900000|2024-12-02 03:25:00|6026.78|6026.08|6026.66|6025.96|6026.78|6026.08|6026.66|6025.96|3
1733109910000|2024-12-02 03:25:10|||||||||1
1733109920000|2024-12-02 03:25:20|6026.78|6026.08|6026.66|6025.96|6026.78|6026.08|6026.66|6025.96|16
1733109940000|2024-12-02 03:25:40|||||||||4
1733109960000|2024-12-02 03:26:00|6026.53|6025.83|6026.66|6025.96|6026.66|6025.96|6026.41|6025.71|29
1733109970000|2024-12-02 03:26:10|||||||||1
1733109980000|2024-12-02 03:26:20|6026.78|6026.08|6026.91|6026.21|6026.91|6026.21|6026.66|6025.96|35
1733109990000|2024-12-02 03:26:30|6026.78|6026.08|6026.66|6025.96|6026.78|6026.08|6026.66|6025.96|4
1733110000000|2024-12-02 03:26:40|6026.78|6026.08|6026.91|6026.21|6026.91|6026.21|6026.66|6025.96|6
1733110010000|2024-12-02 03:26:50|6026.78|6026.08|6026.66|6025.96|6026.78|6026.08|6026.66|6025.96|3
1733110020000|2024-12-02 03:27:00|6026.78|6026.08|6026.91|6026.21|6026.91|6026.21|6026.78|6026.08|10
1733110050000|2024-12-02 03:27:30|||||||||5
1733110060000|2024-12-02 03:27:40|||||||||1
1733110080000|2024-12-02 03:28:00|6026.78|6026.08|6026.78|6026.08|6026.78|6026.08|6026.78|6026.08|12
1733110090000|2024-12-02 03:28:10|6026.91|6026.21|6026.91|6026.21|6026.91|6026.21|6026.91|6026.21|0
1733110100000|2024-12-02 03:28:20|6027.16|6026.46|6026.91|6026.21|6027.16|6026.46|6026.91|6026.21|52
1733110110000|2024-12-02 03:28:30|6027.03|6026.33|6027.16|6026.46|6027.16|6026.46|6026.91|6026.21|7
1733110130000|2024-12-02 03:28:50|||||||||7
1733110140000|2024-12-02 03:29:00|6027.03|6026.33|6027.16|6026.46|6027.16|6026.46|6026.91|6026.21|18
1733110160000|2024-12-02 03:29:20|||||||||10
1733110170000|2024-12-02 03:29:30|6027.28|6026.58|6027.41|6026.71|6027.41|6026.71|6027.28|6026.58|23
1733110180000|2024-12-02 03:29:40|||||||||14
1733110190000|2024-12-02 03:29:50|6027.53|6026.83|6027.66|6026.96|6027.91|6027.21|6027.53|6026.83|94
1733110200000|2024-12-02 03:30:00|6027.41|6026.71|6027.16|6026.46|6027.41|6026.71|6027.16|6026.46|17
1733110210000|2024-12-02 03:30:10|6027.41|6026.71|6027.16|6026.46|6027.41|6026.71|6027.16|6026.46|29
1733110220000|2024-12-02 03:30:20|6027.28|6026.58|6027.41|6026.71|6027.41|6026.71|6027.28|6026.58|14
1733110230000|2024-12-02 03:30:30|6027.28|6026.58|6027.28|6026.58|6027.41|6026.71|6027.28|6026.58|10
1733110240000|2024-12-02 03:30:40|6027.41|6026.71|6027.16|6026.46|6027.41|6026.71|6027.16|6026.46|15
1733110260000|2024-12-02 03:31:00|6027.28|6026.58|6027.41|6026.71|6027.41|6026.71|6027.28|6026.58|16
1733110270000|2024-12-02 03:31:10|6027.66|6026.96|6027.66|6026.96|6027.66|6026.96|6027.66|6026.96|18
1733110280000|2024-12-02 03:31:20|||||||||13
1733110300000|2024-12-02 03:31:40|6027.91|6027.21|6027.91|6027.21|6027.91|6027.21|6027.91|6027.21|33
1733110310000|2024-12-02 03:31:50|||||||||7
1733110320000|2024-12-02 03:32:00|||||||||7
1733110330000|2024-12-02 03:32:10|||||||||18
1733110350000|2024-12-02 03:32:30|6028.16|6027.46|6027.91|6027.21|6028.16|6027.46|6027.91|6027.21|30
1733110380000|2024-12-02 03:33:00|6027.66|6026.96|6027.91|6027.21|6027.91|6027.21|6027.66|6026.96|34
1733110390000|2024-12-02 03:33:10|6027.78|6027.08|6027.66|6026.96|6027.78|6027.08|6027.66|6026.96|13
1733110410000|2024-12-02 03:33:30|||||||||6
1733110420000|2024-12-02 03:33:40|6027.41|6026.71|6027.41|6026.71|6027.41|6026.71|6027.41|6026.71|17
1733110430000|2024-12-02 03:33:50|6027.28|6026.58|6027.41|6026.71|6027.41|6026.71|6027.16|6026.46|32
1733110440000|2024-12-02 03:34:00|6027.28|6026.58|6027.41|6026.71|6027.41|6026.71|6027.28|6026.58|13
1733110460000|2024-12-02 03:34:20|6027.66|6026.96|6027.66|6026.96|6027.66|6026.96|6027.66|6026.96|29
1733110480000|2024-12-02 03:34:40|||||||||6
1733110490000|2024-12-02 03:34:50|6027.41|6026.71|6027.41|6026.71|6027.41|6026.71|6027.41|6026.71|3
1733110500000|2024-12-02 03:35:00|6027.16|6026.46|6027.41|6026.71|6027.41|6026.71|6027.16|6026.46|24
1733110530000|2024-12-02 03:35:30|6027.66|6026.96|6027.66|6026.96|6027.78|6027.08|6027.66|6026.96|320
1733110540000|2024-12-02 03:35:40|6027.91|6027.21|6027.91|6027.21|6027.91|6027.21|6027.91|6027.21|68
1733110550000|2024-12-02 03:35:50|6027.78|6027.08|6027.66|6026.96|6027.78|6027.08|6027.66|6026.96|9
1733110560000|2024-12-02 03:36:00|6027.78|6027.08|6027.66|6026.96|6027.78|6027.08|6027.66|6026.96|13
1733110570000|2024-12-02 03:36:10|6027.78|6027.08|6027.66|6026.96|6027.91|6027.21|6027.66|6026.96|17
1733110580000|2024-12-02 03:36:20|6027.78|6027.08|6027.66|6026.96|6027.78|6027.08|6027.66|6026.96|7
1733110600000|2024-12-02 03:36:40|||||||||22
1733110610000|2024-12-02 03:36:50|6027.53|6026.83|6027.41|6026.71|6027.66|6026.96|6027.41|6026.71|34
1733110620000|2024-12-02 03:37:00|6027.53|6026.83|6027.53|6026.83|6027.53|6026.83|6027.53|6026.83|20
1733110630000|2024-12-02 03:37:10|6027.66|6026.96|6027.66|6026.96|6027.66|6026.96|6027.66|6026.96|0
1733110640000|2024-12-02 03:37:20|6027.53|6026.83|6027.66|6026.96|6027.66|6026.96|6027.41|6026.71|11
1733110650000|2024-12-02 03:37:30|6027.53|6026.83|6027.66|6026.96|6027.66|6026.96|6027.53|6026.83|16
1733110660000|2024-12-02 03:37:40|6027.53|6026.83|6027.91|6027.21|6027.91|6027.21|6027.53|6026.83|40
1733110670000|2024-12-02 03:37:50|6028.16|6027.46|6028.16|6027.46|6028.16|6027.46|6028.16|6027.46|24
1733110680000|2024-12-02 03:38:00|||||||||2
1733110690000|2024-12-02 03:38:10|6027.91|6027.21|6027.91|6027.21|6027.91|6027.21|6027.91|6027.21|16
1733110700000|2024-12-02 03:38:20|||||||||5
1733110730000|2024-12-02 03:38:50|6027.66|6026.96|6027.66|6026.96|6027.66|6026.96|6027.66|6026.96|36
1733110740000|2024-12-02 03:39:00|6027.41|6026.71|6027.41|6026.71|6027.41|6026.71|6027.41|6026.71|29
1733110750000|2024-12-02 03:39:10|6027.16|6026.46|6027.16|6026.46|6027.28|6026.58|6027.16|6026.46|34
1733110760000|2024-12-02 03:39:20|||||||||2
1733110770000|2024-12-02 03:39:30|||||||||2
1733110790000|2024-12-02 03:39:50|6027.41|6026.71|6027.41|6026.71|6027.41|6026.71|6027.41|6026.71|26
1733110800000|2024-12-02 03:40:00|||||||||11
1733110820000|2024-12-02 03:40:20|6027.53|6026.83|6027.41|6026.71|6027.66|6026.96|6027.41|6026.71|66
1733110860000|2024-12-02 03:41:00|||||||||3
1733110870000|2024-12-02 03:41:10|||||||||50
1733110900000|2024-12-02 03:41:40|||||||||54
1733110910000|2024-12-02 03:41:50|||||||||1
1733110950000|2024-12-02 03:42:30|6027.16|6026.46|6027.16|6026.46|6027.16|6026.46|6027.16|6026.46|93
1733110960000|2024-12-02 03:42:40|||||||||3
1733110980000|2024-12-02 03:43:00|6027.41|6026.71|6027.41|6026.71|6027.41|6026.71|6027.28|6026.58|58
1733110990000|2024-12-02 03:43:10|6027.28|6026.58|6027.16|6026.46|6027.28|6026.58|6027.16|6026.46|5
1733111000000|2024-12-02 03:43:20|6027.28|6026.58|6027.41|6026.71|6027.41|6026.71|6027.28|6026.58|5
1733111010000|2024-12-02 03:43:30|6027.28|6026.58|6027.16|6026.46|6027.28|6026.58|6027.16|6026.46|15
1733111020000|2024-12-02 03:43:40|6027.28|6026.58|6027.66|6026.96|6027.66|6026.96|6027.28|6026.58|50
1733111030000|2024-12-02 03:43:50|6027.53|6026.83|6027.66|6026.96|6027.66|6026.96|6027.41|6026.71|6
1733111040000|2024-12-02 03:44:00|||||||||17
1733111050000|2024-12-02 03:44:10|||||||||1
1733111090000|2024-12-02 03:44:50|6027.53|6026.83|6027.66|6026.96|6027.66|6026.96|6027.53|6026.83|16
1733111100000|2024-12-02 03:45:00|6027.53|6026.83|6027.41|6026.71|6027.53|6026.83|6027.41|6026.71|10
1733111110000|2024-12-02 03:45:10|||||||||7
1733111150000|2024-12-02 03:45:50|6027.28|6026.58|6027.16|6026.46|6027.28|6026.58|6027.16|6026.46|28
1733111160000|2024-12-02 03:46:00|||||||||1
1733111170000|2024-12-02 03:46:10|||||||||9
1733111180000|2024-12-02 03:46:20|6027.28|6026.58|6027.41|6026.71|6027.41|6026.71|6027.28|6026.58|41
1733111200000|2024-12-02 03:46:40|6027.28|6026.58|6027.16|6026.46|6027.28|6026.58|6027.16|6026.46|30
1733111210000|2024-12-02 03:46:50|||||||||21
1733111220000|2024-12-02 03:47:00|6026.91|6026.21|6027.16|6026.46|6027.16|6026.46|6026.91|6026.21|30
1733111250000|2024-12-02 03:47:30|||||||||8
1733111270000|2024-12-02 03:47:50|||||||||11
1733111280000|2024-12-02 03:48:00|6026.91|6026.21|6026.91|6026.21|6026.91|6026.21|6026.91|6026.21|14
1733111320000|2024-12-02 03:48:40|6026.66|6025.96|6026.91|6026.21|6026.91|6026.21|6026.66|6025.96|83
1733111330000|2024-12-02 03:48:50|6026.78|6026.08|6026.66|6025.96|6026.78|6026.08|6026.66|6025.96|16
1733111340000|2024-12-02 03:49:00|||||||||2
1733111350000|2024-12-02 03:49:10|6026.78|6026.08|6026.41|6025.71|6026.78|6026.08|6026.41|6025.71|39
1733111370000|2024-12-02 03:49:30|||||||||7
1733111380000|2024-12-02 03:49:40|||||||||1
1733111400000|2024-12-02 03:50:00|6026.66|6025.96|6026.66|6025.96|6026.66|6025.96|6026.66|6025.96|31
1733111410000|2024-12-02 03:50:10|||||||||1
1733111420000|2024-12-02 03:50:20|6026.53|6025.83|6026.41|6025.71|6026.53|6025.83|6026.41|6025.71|25
1733111430000|2024-12-02 03:50:30|6026.28|6025.58|6026.16|6025.46|6026.28|6025.58|6026.16|6025.46|20
1733111450000|2024-12-02 03:50:50|||||||||6
1733111460000|2024-12-02 03:51:00|6025.66|6024.96|6025.41|6024.71|6025.66|6024.96|6025.41|6024.71|261
1733111470000|2024-12-02 03:51:10|6025.66|6024.96|6025.66|6024.96|6025.66|6024.96|6025.66|6024.96|27
1733111480000|2024-12-02 03:51:20|||||||||7
1733111490000|2024-12-02 03:51:30|6025.53|6024.83|6025.41|6024.71|6025.53|6024.83|6025.41|6024.71|35
1733111500000|2024-12-02 03:51:40|||||||||12
1733111510000|2024-12-02 03:51:50|||||||||9
1733111520000|2024-12-02 03:52:00|6025.16|6024.46|6025.66|6024.96|6025.66|6024.96|6025.16|6024.46|82
1733111530000|2024-12-02 03:52:10|||||||||5
1733111550000|2024-12-02 03:52:30|||||||||5
1733111560000|2024-12-02 03:52:40|6025.41|6024.71|6025.41|6024.71|6025.41|6024.71|6025.41|6024.71|27
1733111570000|2024-12-02 03:52:50|6025.28|6024.58|6025.16|6024.46|6025.28|6024.58|6025.16|6024.46|24
1733111580000|2024-12-02 03:53:00|6025.41|6024.71|6025.16|6024.46|6025.41|6024.71|6025.16|6024.46|85
1733111590000|2024-12-02 03:53:10|6025.28|6024.58|6025.16|6024.46|6025.41|6024.71|6025.16|6024.46|39
1733111600000|2024-12-02 03:53:20|||||||||10
1733111610000|2024-12-02 03:53:30|||||||||21
1733111620000|2024-12-02 03:53:40|6024.91|6024.21|6024.66|6023.96|6024.91|6024.21|6024.66|6023.96|61
1733111630000|2024-12-02 03:53:50|6024.41|6023.71|6024.41|6023.71|6024.53|6023.83|6024.41|6023.71|109
1733111640000|2024-12-02 03:54:00|6024.53|6023.83|6024.41|6023.71|6024.66|6023.96|6024.41|6023.71|50
1733111650000|2024-12-02 03:54:10|6024.53|6023.83|6024.41|6023.71|6024.53|6023.83|6024.41|6023.71|20
1733111660000|2024-12-02 03:54:20|6024.66|6023.96|6024.41|6023.71|6024.66|6023.96|6024.41|6023.71|19
1733111670000|2024-12-02 03:54:30|||||||||11
1733111680000|2024-12-02 03:54:40|6024.53|6023.83|6024.66|6023.96|6024.66|6023.96|6024.53|6023.83|37
1733111690000|2024-12-02 03:54:50|||||||||21
1733111700000|2024-12-02 03:55:00|6024.78|6024.08|6024.66|6023.96|6024.91|6024.21|6024.66|6023.96|52
1733111710000|2024-12-02 03:55:10|6024.53|6023.83|6024.41|6023.71|6024.53|6023.83|6024.41|6023.71|10
1733111730000|2024-12-02 03:55:30|6024.53|6023.83|6024.41|6023.71|6024.53|6023.83|6024.41|6023.71|18
1733111740000|2024-12-02 03:55:40|||||||||15
1733111750000|2024-12-02 03:55:50|6024.53|6023.83|6024.41|6023.71|6024.66|6023.96|6024.41|6023.71|29
1733111770000|2024-12-02 03:56:10|6024.28|6023.58|6024.16|6023.46|6024.28|6023.58|6024.16|6023.46|13
1733111790000|2024-12-02 03:56:30|6024.28|6023.58|6024.41|6023.71|6024.41|6023.71|6024.28|6023.58|17
1733111810000|2024-12-02 03:56:50|6024.66|6023.96|6024.66|6023.96|6024.66|6023.96|6024.66|6023.96|23
1733111830000|2024-12-02 03:57:10|6024.41|6023.71|6024.41|6023.71|6024.41|6023.71|6024.41|6023.71|14
1733111840000|2024-12-02 03:57:20|6024.16|6023.46|6024.16|6023.46|6024.41|6023.71|6024.16|6023.46|34
1733111860000|2024-12-02 03:57:40|6024.28|6023.58|6024.41|6023.71|6024.41|6023.71|6024.16|6023.46|24
1733111870000|2024-12-02 03:57:50|||||||||13
1733111890000|2024-12-02 03:58:10|||||||||12
1733111910000|2024-12-02 03:58:30|6024.28|6023.58|6024.41|6023.71|6024.41|6023.71|6024.28|6023.58|6
1733111920000|2024-12-02 03:58:40|6024.53|6023.83|6024.66|6023.96|6024.66|6023.96|6024.53|6023.83|17
1733111930000|2024-12-02 03:58:50|||||||||3
1733111950000|2024-12-02 03:59:10|6024.91|6024.21|6024.91|6024.21|6024.91|6024.21|6024.91|6024.21|27
1733111960000|2024-12-02 03:59:20|6025.03|6024.33|6025.16|6024.46|6025.16|6024.46|6025.03|6024.33|15
1733111980000|2024-12-02 03:59:40|6025.03|6024.33|6024.91|6024.21|6025.03|6024.33|6024.91|6024.21|23
1733111990000|2024-12-02 03:59:50|6025.03|6024.33|6024.91|6024.21|6025.16|6024.46|6024.91|6024.21|36
1733112000000|2024-12-02 04:00:00|||||||||8
1733112010000|2024-12-02 04:00:10|||||||||3
1733112030000|2024-12-02 04:00:30|6025.03|6024.33|6025.66|6024.96|6025.66|6024.96|6025.03|6024.33|33
1733112040000|2024-12-02 04:00:40|6025.78|6025.08|6026.16|6025.46|6026.16|6025.46|6025.66|6024.96|99
1733112050000|2024-12-02 04:00:50|6026.03|6025.33|6025.91|6025.21|6026.16|6025.46|6025.91|6025.21|42
1733112060000|2024-12-02 04:01:00|6026.16|6025.46|6026.41|6025.71|6026.41|6025.71|6025.91|6025.21|40
1733112070000|2024-12-02 04:01:10|6026.28|6025.58|6025.91|6025.21|6026.41|6025.71|6025.91|6025.21|35
1733112080000|2024-12-02 04:01:20|6026.03|6025.33|6026.16|6025.46|6026.16|6025.46|6025.91|6025.21|17
1733112090000|2024-12-02 04:01:30|6025.91|6025.21|6025.91|6025.21|6026.16|6025.46|6025.91|6025.21|40
1733112100000|2024-12-02 04:01:40|6025.66|6024.96|6025.91|6025.21|6025.91|6025.21|6025.66|6024.96|31
1733112110000|2024-12-02 04:01:50|6026.03|6025.33|6025.91|6025.21|6026.03|6025.33|6025.91|6025.21|7
1733112120000|2024-12-02 04:02:00|6026.16|6025.46|6025.91|6025.21|6026.16|6025.46|6025.91|6025.21|35
1733112130000|2024-12-02 04:02:10|6026.03|6025.33|6025.91|6025.21|6026.16|6025.46|6025.91|6025.21|26
1733112140000|2024-12-02 04:02:20|6026.16|6025.46|6026.16|6025.46|6026.16|6025.46|6026.16|6025.46|6
1733112150000|2024-12-02 04:02:30|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|26
1733112160000|2024-12-02 04:02:40|||||||||2
1733112170000|2024-12-02 04:02:50|6025.66|6024.96|6025.66|6024.96|6025.78|6025.08|6025.66|6024.96|26
1733112180000|2024-12-02 04:03:00|6025.91|6025.21|6025.91|6025.21|6026.16|6025.46|6025.91|6025.21|30
1733112190000|2024-12-02 04:03:10|6026.03|6025.33|6026.16|6025.46|6026.16|6025.46|6026.03|6025.33|17
1733112200000|2024-12-02 04:03:20|6026.03|6025.33|6025.91|6025.21|6026.03|6025.33|6025.91|6025.21|5
1733112210000|2024-12-02 04:03:30|6026.03|6025.33|6026.16|6025.46|6026.16|6025.46|6026.03|6025.33|8
1733112220000|2024-12-02 04:03:40|6026.03|6025.33|6025.91|6025.21|6026.03|6025.33|6025.91|6025.21|7
1733112230000|2024-12-02 04:03:50|||||||||14
1733112240000|2024-12-02 04:04:00|||||||||1
1733112250000|2024-12-02 04:04:10|6026.03|6025.33|6026.16|6025.46|6026.16|6025.46|6025.91|6025.21|31
1733112260000|2024-12-02 04:04:20|6026.41|6025.71|6026.41|6025.71|6026.41|6025.71|6026.41|6025.71|12
1733112270000|2024-12-02 04:04:30|6026.53|6025.83|6026.41|6025.71|6026.66|6025.96|6026.41|6025.71|26
1733112300000|2024-12-02 04:05:00|6026.66|6025.96|6026.66|6025.96|6026.91|6026.21|6026.66|6025.96|49
1733112310000|2024-12-02 04:05:10|6026.41|6025.71|6026.41|6025.71|6026.66|6025.96|6026.41|6025.71|20
1733112320000|2024-12-02 04:05:20|||||||||10
1733112340000|2024-12-02 04:05:40|6026.16|6025.46|6026.16|6025.46|6026.16|6025.46|6026.16|6025.46|15
1733112350000|2024-12-02 04:05:50|6026.28|6025.58|6026.16|6025.46|6026.28|6025.58|6026.16|6025.46|9
1733112360000|2024-12-02 04:06:00|6026.03|6025.33|6025.91|6025.21|6026.03|6025.33|6025.91|6025.21|14
1733112390000|2024-12-02 04:06:30|||||||||2
1733112400000|2024-12-02 04:06:40|6025.78|6025.08|6025.66|6024.96|6025.78|6025.08|6025.66|6024.96|32
1733112410000|2024-12-02 04:06:50|||||||||14
1733112420000|2024-12-02 04:07:00|6025.41|6024.71|6025.66|6024.96|6025.66|6024.96|6025.41|6024.71|14
1733112430000|2024-12-02 04:07:10|6025.41|6024.71|6025.41|6024.71|6025.41|6024.71|6025.41|6024.71|16
1733112440000|2024-12-02 04:07:20|||||||||9
1733112450000|2024-12-02 04:07:30|||||||||2
1733112460000|2024-12-02 04:07:40|||||||||1
1733112470000|2024-12-02 04:07:50|||||||||3
1733112480000|2024-12-02 04:08:00|||||||||1
1733112490000|2024-12-02 04:08:10|6025.28|6024.58|6025.16|6024.46|6025.28|6024.58|6025.16|6024.46|22
1733112500000|2024-12-02 04:08:20|6025.28|6024.58|6025.41|6024.71|6025.41|6024.71|6025.28|6024.58|11
1733112510000|2024-12-02 04:08:30|6025.28|6024.58|6025.41|6024.71|6025.41|6024.71|6025.28|6024.58|11
1733112520000|2024-12-02 04:08:40|||||||||2
1733112530000|2024-12-02 04:08:50|6025.53|6024.83|6025.66|6024.96|6025.66|6024.96|6025.41|6024.71|27
1733112540000|2024-12-02 04:09:00|6025.53|6024.83|6025.41|6024.71|6025.66|6024.96|6025.41|6024.71|10
1733112560000|2024-12-02 04:09:20|6025.16|6024.46|6025.16|6024.46|6025.16|6024.46|6025.16|6024.46|17
1733112570000|2024-12-02 04:09:30|||||||||3
1733112590000|2024-12-02 04:09:50|6024.91|6024.21|6024.91|6024.21|6025.16|6024.46|6024.91|6024.21|37
1733112600000|2024-12-02 04:10:00|6025.03|6024.33|6025.03|6024.33|6025.03|6024.33|6025.03|6024.33|10
1733112610000|2024-12-02 04:10:10|6024.91|6024.21|6024.91|6024.21|6025.03|6024.33|6024.91|6024.21|20
1733112630000|2024-12-02 04:10:30|||||||||11
1733112640000|2024-12-02 04:10:40|6024.66|6023.96|6024.91|6024.21|6024.91|6024.21|6024.66|6023.96|45
1733112650000|2024-12-02 04:10:50|||||||||1
1733112660000|2024-12-02 04:11:00|6025.16|6024.46|6025.16|6024.46|6025.16|6024.46|6025.16|6024.46|41
1733112670000|2024-12-02 04:11:10|||||||||6
1733112690000|2024-12-02 04:11:30|6025.03|6024.33|6024.91|6024.21|6025.03|6024.33|6024.91|6024.21|14
1733112710000|2024-12-02 04:11:50|6025.03|6024.33|6024.91|6024.21|6025.16|6024.46|6024.91|6024.21|24
1733112720000|2024-12-02 04:12:00|6025.03|6024.33|6025.16|6024.46|6025.16|6024.46|6025.03|6024.33|7
1733112730000|2024-12-02 04:12:10|6025.03|6024.33|6025.03|6024.33|6025.03|6024.33|6024.91|6024.21|6
1733112740000|2024-12-02 04:12:20|6025.16|6024.46|6025.16|6024.46|6025.16|6024.46|6025.16|6024.46|13
1733112750000|2024-12-02 04:12:30|||||||||1
1733112770000|2024-12-02 04:12:50|6024.91|6024.21|6025.16|6024.46|6025.16|6024.46|6024.91|6024.21|21
1733112780000|2024-12-02 04:13:00|6024.91|6024.21|6024.91|6024.21|6025.16|6024.46|6024.91|6024.21|35
1733112800000|2024-12-02 04:13:20|||||||||14
1733112810000|2024-12-02 04:13:30|||||||||19
1733112820000|2024-12-02 04:13:40|6024.78|6024.08|6024.78|6024.08|6024.78|6024.08|6024.78|6024.08|12
1733112830000|2024-12-02 04:13:50|6024.91|6024.21|6024.91|6024.21|6024.91|6024.21|6024.78|6024.08|3
1733112840000|2024-12-02 04:14:00|6024.78|6024.08|6024.41|6023.71|6024.78|6024.08|6024.41|6023.71|17
1733112850000|2024-12-02 04:14:10|||||||||7
1733112860000|2024-12-02 04:14:20|||||||||4
1733112870000|2024-12-02 04:14:30|6024.53|6023.83|6024.66|6023.96|6024.66|6023.96|6024.53|6023.83|16
1733112890000|2024-12-02 04:14:50|||||||||9
1733112900000|2024-12-02 04:15:00|||||||||6
1733112910000|2024-12-02 04:15:10|||||||||2
1733112950000|2024-12-02 04:15:50|6024.53|6023.83|6024.66|6023.96|6024.66|6023.96|6024.53|6023.83|19
1733112970000|2024-12-02 04:16:10|6024.53|6023.83|6024.41|6023.71|6024.53|6023.83|6024.41|6023.71|11
1733112980000|2024-12-02 04:16:20|||||||||2
1733112990000|2024-12-02 04:16:30|||||||||22
1733113010000|2024-12-02 04:16:50|||||||||4
1733113030000|2024-12-02 04:17:10|6024.66|6023.96|6024.66|6023.96|6024.66|6023.96|6024.66|6023.96|91
1733113050000|2024-12-02 04:17:30|||||||||10
1733113080000|2024-12-02 04:18:00|||||||||2
1733113100000|2024-12-02 04:18:20|||||||||4
1733113110000|2024-12-02 04:18:30|||||||||3
1733113120000|2024-12-02 04:18:40|6024.91|6024.21|6024.66|6023.96|6024.91|6024.21|6024.66|6023.96|37
1733113140000|2024-12-02 04:19:00|||||||||1
1733113160000|2024-12-02 04:19:20|6024.78|6024.08|6024.91|6024.21|6024.91|6024.21|6024.78|6024.08|27
1733113170000|2024-12-02 04:19:30|6024.66|6023.96|6024.66|6023.96|6024.66|6023.96|6024.66|6023.96|19
1733113190000|2024-12-02 04:19:50|||||||||2
1733113220000|2024-12-02 04:20:20|6024.91|6024.21|6024.91|6024.21|6025.16|6024.46|6024.78|6024.08|64
1733113240000|2024-12-02 04:20:40|6024.66|6023.96|6024.66|6023.96|6024.91|6024.21|6024.66|6023.96|31
1733113260000|2024-12-02 04:21:00|||||||||2
1733113270000|2024-12-02 04:21:10|||||||||1
1733113280000|2024-12-02 04:21:20|6024.78|6024.08|6024.66|6023.96|6024.78|6024.08|6024.66|6023.96|16
1733113300000|2024-12-02 04:21:40|||||||||4
1733113310000|2024-12-02 04:21:50|||||||||5
1733113320000|2024-12-02 04:22:00|6024.53|6023.83|6024.66|6023.96|6024.66|6023.96|6024.41|6023.71|46
1733113340000|2024-12-02 04:22:20|6024.53|6023.83|6024.53|6023.83|6024.66|6023.96|6024.41|6023.71|52
1733113350000|2024-12-02 04:22:30|6024.66|6023.96|6024.66|6023.96|6024.66|6023.96|6024.53|6023.83|27
1733113360000|2024-12-02 04:22:40|6024.53|6023.83|6024.41|6023.71|6024.53|6023.83|6024.41|6023.71|35
1733113370000|2024-12-02 04:22:50|6024.16|6023.46|6024.41|6023.71|6024.41|6023.71|6024.16|6023.46|18
1733113380000|2024-12-02 04:23:00|||||||||3
1733113390000|2024-12-02 04:23:10|6024.16|6023.46|6024.41|6023.71|6024.41|6023.71|6024.16|6023.46|37
1733113400000|2024-12-02 04:23:20|6024.53|6023.83|6024.66|6023.96|6024.66|6023.96|6024.53|6023.83|23
1733113410000|2024-12-02 04:23:30|||||||||4
1733113420000|2024-12-02 04:23:40|6024.41|6023.71|6024.41|6023.71|6024.66|6023.96|6024.41|6023.71|27
1733113440000|2024-12-02 04:24:00|6024.53|6023.83|6024.66|6023.96|6024.66|6023.96|6024.53|6023.83|11
1733113450000|2024-12-02 04:24:10|||||||||11
1733113470000|2024-12-02 04:24:30|6024.53|6023.83|6024.66|6023.96|6024.66|6023.96|6024.53|6023.83|5
1733113490000|2024-12-02 04:24:50|||||||||5
1733113500000|2024-12-02 04:25:00|6024.41|6023.71|6024.41|6023.71|6024.41|6023.71|6024.41|6023.71|8
1733113510000|2024-12-02 04:25:10|6024.53|6023.83|6024.41|6023.71|6024.66|6023.96|6024.41|6023.71|33
1733113520000|2024-12-02 04:25:20|6024.53|6023.83|6024.66|6023.96|6024.66|6023.96|6024.53|6023.83|12
1733113540000|2024-12-02 04:25:40|||||||||1
1733113550000|2024-12-02 04:25:50|||||||||2
1733113560000|2024-12-02 04:26:00|||||||||39
1733113570000|2024-12-02 04:26:10|6024.91|6024.21|6024.91|6024.21|6024.91|6024.21|6024.78|6024.08|135
1733113580000|2024-12-02 04:26:20|6025.03|6024.33|6025.16|6024.46|6025.16|6024.46|6025.03|6024.33|21
1733113590000|2024-12-02 04:26:30|6025.41|6024.71|6025.66|6024.96|6025.66|6024.96|6025.41|6024.71|56
1733113600000|2024-12-02 04:26:40|||||||||30
1733113630000|2024-12-02 04:27:10|||||||||42
1733113660000|2024-12-02 04:27:40|6025.78|6025.08|6025.91|6025.21|6025.91|6025.21|6025.78|6025.08|23
1733113670000|2024-12-02 04:27:50|6025.66|6024.96|6025.66|6024.96|6025.66|6024.96|6025.66|6024.96|16
1733113680000|2024-12-02 04:28:00|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|9
1733113690000|2024-12-02 04:28:10|||||||||2
1733113700000|2024-12-02 04:28:20|6026.03|6025.33|6026.16|6025.46|6026.16|6025.46|6026.03|6025.33|29
1733113730000|2024-12-02 04:28:50|6026.03|6025.33|6025.91|6025.21|6026.03|6025.33|6025.91|6025.21|25
1733113740000|2024-12-02 04:29:00|6026.03|6025.33|6026.16|6025.46|6026.16|6025.46|6026.03|6025.33|11
1733113760000|2024-12-02 04:29:20|||||||||2
1733113770000|2024-12-02 04:29:30|6026.03|6025.33|6025.91|6025.21|6026.03|6025.33|6025.91|6025.21|27
1733113780000|2024-12-02 04:29:40|6026.03|6025.33|6025.91|6025.21|6026.03|6025.33|6025.91|6025.21|21
1733113800000|2024-12-02 04:30:00|||||||||8
1733113810000|2024-12-02 04:30:10|6026.03|6025.33|6025.66|6024.96|6026.03|6025.33|6025.66|6024.96|29
1733113820000|2024-12-02 04:30:20|||||||||6
1733113830000|2024-12-02 04:30:30|||||||||7
1733113840000|2024-12-02 04:30:40|||||||||5
1733113860000|2024-12-02 04:31:00|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|6025.66|6024.96|70
1733113880000|2024-12-02 04:31:20|6026.03|6025.33|6026.16|6025.46|6026.16|6025.46|6026.03|6025.33|17
1733113900000|2024-12-02 04:31:40|||||||||13
1733113910000|2024-12-02 04:31:50|6026.03|6025.33|6025.91|6025.21|6026.03|6025.33|6025.91|6025.21|7
1733113940000|2024-12-02 04:32:20|6026.16|6025.46|6025.91|6025.21|6026.16|6025.46|6025.91|6025.21|31
1733113950000|2024-12-02 04:32:30|6026.03|6025.33|6026.16|6025.46|6026.16|6025.46|6026.03|6025.33|6
1733113960000|2024-12-02 04:32:40|||||||||4
1733113970000|2024-12-02 04:32:50|||||||||8
1733113980000|2024-12-02 04:33:00|6026.28|6025.58|6026.66|6025.96|6026.66|6025.96|6026.28|6025.58|27
1733113990000|2024-12-02 04:33:10|6026.78|6026.08|6026.91|6026.21|6026.91|6026.21|6026.78|6026.08|33
1733114000000|2024-12-02 04:33:20|6026.78|6026.08|6026.66|6025.96|6026.91|6026.21|6026.66|6025.96|19
1733114010000|2024-12-02 04:33:30|6026.78|6026.08|6026.91|6026.21|6026.91|6026.21|6026.66|6025.96|11
1733114030000|2024-12-02 04:33:50|||||||||32
1733114040000|2024-12-02 04:34:00|6026.66|6025.96|6026.91|6026.21|6026.91|6026.21|6026.66|6025.96|26
1733114050000|2024-12-02 04:34:10|6027.03|6026.33|6027.16|6026.46|6027.16|6026.46|6027.03|6026.33|27
1733114060000|2024-12-02 04:34:20|6027.41|6026.71|6027.41|6026.71|6027.41|6026.71|6027.41|6026.71|32
1733114070000|2024-12-02 04:34:30|||||||||8
1733114080000|2024-12-02 04:34:40|6027.28|6026.58|6027.41|6026.71|6027.41|6026.71|6027.16|6026.46|28
1733114090000|2024-12-02 04:34:50|6027.28|6026.58|6027.16|6026.46|6027.28|6026.58|6027.16|6026.46|7
1733114100000|2024-12-02 04:35:00|6027.28|6026.58|6027.16|6026.46|6027.28|6026.58|6027.16|6026.46|11
1733114120000|2024-12-02 04:35:20|6027.41|6026.71|6027.16|6026.46|6027.41|6026.71|6027.16|6026.46|40
1733114140000|2024-12-02 04:35:40|||||||||5
1733114160000|2024-12-02 04:36:00|||||||||6
1733114170000|2024-12-02 04:36:10|6026.91|6026.21|6026.91|6026.21|6026.91|6026.21|6026.78|6026.08|55
1733114180000|2024-12-02 04:36:20|6027.16|6026.46|6027.16|6026.46|6027.16|6026.46|6027.16|6026.46|13
1733114190000|2024-12-02 04:36:30|6027.28|6026.58|6027.41|6026.71|6027.41|6026.71|6027.28|6026.58|42
1733114200000|2024-12-02 04:36:40|||||||||8
1733114210000|2024-12-02 04:36:50|||||||||2
1733114220000|2024-12-02 04:37:00|||||||||28
1733114230000|2024-12-02 04:37:10|||||||||29
1733114240000|2024-12-02 04:37:20|6027.53|6026.83|6027.66|6026.96|6027.66|6026.96|6027.53|6026.83|18
1733114250000|2024-12-02 04:37:30|6027.78|6027.08|6027.91|6027.21|6027.91|6027.21|6027.78|6027.08|61
1733114260000|2024-12-02 04:37:40|||||||||8
1733114270000|2024-12-02 04:37:50|6028.16|6027.46|6027.91|6027.21|6028.16|6027.46|6027.91|6027.21|35
1733114280000|2024-12-02 04:38:00|||||||||6
1733114290000|2024-12-02 04:38:10|6027.66|6026.96|6027.66|6026.96|6027.66|6026.96|6027.66|6026.96|34
1733114300000|2024-12-02 04:38:20|||||||||1
1733114310000|2024-12-02 04:38:30|6027.78|6027.08|6027.66|6026.96|6027.91|6027.21|6027.66|6026.96|16
1733114330000|2024-12-02 04:38:50|6027.41|6026.71|6027.16|6026.46|6027.41|6026.71|6026.91|6026.21|167
1733114340000|2024-12-02 04:39:00|||||||||1
1733114350000|2024-12-02 04:39:10|||||||||7
1733114360000|2024-12-02 04:39:20|||||||||1
1733114370000|2024-12-02 04:39:30|6026.91|6026.21|6026.91|6026.21|6026.91|6026.21|6026.91|6026.21|2
1733114380000|2024-12-02 04:39:40|||||||||8
1733114400000|2024-12-02 04:40:00|||||||||23
1733114410000|2024-12-02 04:40:10|||||||||4
1733114420000|2024-12-02 04:40:20|||||||||1
1733114430000|2024-12-02 04:40:30|||||||||8
1733114440000|2024-12-02 04:40:40|6027.03|6026.33|6027.16|6026.46|6027.16|6026.46|6027.03|6026.33|19
1733114450000|2024-12-02 04:40:50|6027.41|6026.71|6027.41|6026.71|6027.41|6026.71|6027.41|6026.71|49
1733114470000|2024-12-02 04:41:10|||||||||13
1733114480000|2024-12-02 04:41:20|||||||||3
1733114500000|2024-12-02 04:41:40|6027.53|6026.83|6027.66|6026.96|6027.66|6026.96|6027.53|6026.83|26
1733114530000|2024-12-02 04:42:10|6027.41|6026.71|6027.41|6026.71|6027.41|6026.71|6027.41|6026.71|20
1733114540000|2024-12-02 04:42:20|6027.53|6026.83|6027.66|6026.96|6027.66|6026.96|6027.53|6026.83|16
1733114550000|2024-12-02 04:42:30|6027.53|6026.83|6027.41|6026.71|6027.53|6026.83|6027.41|6026.71|17
1733114570000|2024-12-02 04:42:50|||||||||4
1733114580000|2024-12-02 04:43:00|6027.53|6026.83|6027.66|6026.96|6027.66|6026.96|6027.53|6026.83|90
1733114590000|2024-12-02 04:43:10|||||||||10
1733114600000|2024-12-02 04:43:20|||||||||20
1733114610000|2024-12-02 04:43:30|||||||||26
1733114630000|2024-12-02 04:43:50|||||||||23
1733114640000|2024-12-02 04:44:00|||||||||5
1733114690000|2024-12-02 04:44:50|6027.41|6026.71|6027.66|6026.96|6027.66|6026.96|6027.41|6026.71|101
1733114700000|2024-12-02 04:45:00|||||||||21
1733114750000|2024-12-02 04:45:50|6027.78|6027.08|6027.91|6027.21|6027.91|6027.21|6027.78|6027.08|203
1733114780000|2024-12-02 04:46:20|||||||||57
1733114790000|2024-12-02 04:46:30|6027.78|6027.08|6027.66|6026.96|6027.91|6027.21|6027.66|6026.96|42
1733114810000|2024-12-02 04:46:50|||||||||8
1733114840000|2024-12-02 04:47:20|||||||||12
1733114850000|2024-12-02 04:47:30|||||||||72
1733114870000|2024-12-02 04:47:50|||||||||5
1733114880000|2024-12-02 04:48:00|6027.53|6026.83|6027.41|6026.71|6027.53|6026.83|6027.41|6026.71|19
1733114890000|2024-12-02 04:48:10|6027.66|6026.96|6027.16|6026.46|6027.66|6026.96|6027.16|6026.46|58
1733114900000|2024-12-02 04:48:20|6027.41|6026.71|6027.16|6026.46|6027.41|6026.71|6027.16|6026.46|15
1733114930000|2024-12-02 04:48:50|||||||||13
1733114940000|2024-12-02 04:49:00|||||||||5
1733114950000|2024-12-02 04:49:10|6027.03|6026.33|6026.91|6026.21|6027.03|6026.33|6026.91|6026.21|26
1733114960000|2024-12-02 04:49:20|||||||||1
1733114970000|2024-12-02 04:49:30|6026.66|6025.96|6026.66|6025.96|6026.91|6026.21|6026.66|6025.96|151
1733114980000|2024-12-02 04:49:40|6026.41|6025.71|6026.66|6025.96|6026.66|6025.96|6026.41|6025.71|88
1733114990000|2024-12-02 04:49:50|||||||||5
1733115000000|2024-12-02 04:50:00|6026.41|6025.71|6026.53|6025.83|6026.66|6025.96|6026.41|6025.71|45
1733115010000|2024-12-02 04:50:10|6026.41|6025.71|6026.41|6025.71|6026.41|6025.71|6026.41|6025.71|0
1733115020000|2024-12-02 04:50:20|||||||||7
1733115040000|2024-12-02 04:50:40|||||||||5
1733115050000|2024-12-02 04:50:50|||||||||24
1733115060000|2024-12-02 04:51:00|6026.28|6025.58|6026.16|6025.46|6026.28|6025.58|6026.16|6025.46|34
1733115070000|2024-12-02 04:51:10|||||||||9
1733115090000|2024-12-02 04:51:30|||||||||10
1733115100000|2024-12-02 04:51:40|6026.41|6025.71|6026.66|6025.96|6026.66|6025.96|6026.41|6025.71|27
1733115110000|2024-12-02 04:51:50|6026.53|6025.83|6026.41|6025.71|6026.53|6025.83|6026.41|6025.71|20
1733115120000|2024-12-02 04:52:00|6026.28|6025.58|6026.16|6025.46|6026.28|6025.58|6026.16|6025.46|5
1733115130000|2024-12-02 04:52:10|6026.41|6025.71|6026.16|6025.46|6026.41|6025.71|6026.16|6025.46|32
1733115170000|2024-12-02 04:52:50|6026.28|6025.58|6026.16|6025.46|6026.41|6025.71|6026.16|6025.46|42
1733115180000|2024-12-02 04:53:00|||||||||7
1733115190000|2024-12-02 04:53:10|6026.03|6025.33|6026.16|6025.46|6026.16|6025.46|6026.03|6025.33|21
1733115200000|2024-12-02 04:53:20|6026.03|6025.33|6025.91|6025.21|6026.03|6025.33|6025.91|6025.21|5
1733115210000|2024-12-02 04:53:30|||||||||5
1733115230000|2024-12-02 04:53:50|||||||||8
1733115240000|2024-12-02 04:54:00|6025.78|6025.08|6025.66|6024.96|6025.78|6025.08|6025.53|6024.83|65
1733115250000|2024-12-02 04:54:10|6025.53|6024.83|6025.66|6024.96|6025.66|6024.96|6025.53|6024.83|21
1733115260000|2024-12-02 04:54:20|6025.41|6024.71|6025.41|6024.71|6025.53|6024.83|6025.41|6024.71|41
1733115270000|2024-12-02 04:54:30|||||||||14
1733115280000|2024-12-02 04:54:40|6025.28|6024.58|6025.16|6024.46|6025.28|6024.58|6025.16|6024.46|27
1733115290000|2024-12-02 04:54:50|6025.41|6024.71|6025.41|6024.71|6025.41|6024.71|6025.41|6024.71|13
1733115300000|2024-12-02 04:55:00|6025.66|6024.96|6025.66|6024.96|6025.66|6024.96|6025.66|6024.96|18
1733115310000|2024-12-02 04:55:10|6025.91|6025.21|6025.66|6024.96|6025.91|6025.21|6025.66|6024.96|43
1733115320000|2024-12-02 04:55:20|||||||||1
1733115350000|2024-12-02 04:55:50|||||||||7
1733115360000|2024-12-02 04:56:00|6025.78|6025.08|6025.66|6024.96|6025.91|6025.21|6025.66|6024.96|25
1733115370000|2024-12-02 04:56:10|||||||||17
1733115390000|2024-12-02 04:56:30|||||||||1
1733115400000|2024-12-02 04:56:40|||||||||3
1733115410000|2024-12-02 04:56:50|||||||||2
1733115420000|2024-12-02 04:57:00|||||||||1
1733115430000|2024-12-02 04:57:10|6025.78|6025.08|6025.66|6024.96|6025.78|6025.08|6025.66|6024.96|17
1733115440000|2024-12-02 04:57:20|6025.41|6024.71|6025.41|6024.71|6025.41|6024.71|6025.41|6024.71|14
1733115450000|2024-12-02 04:57:30|6025.53|6024.83|6025.41|6024.71|6025.53|6024.83|6025.41|6024.71|28
1733115480000|2024-12-02 04:58:00|6025.66|6024.96|6025.66|6024.96|6025.66|6024.96|6025.66|6024.96|17
1733115490000|2024-12-02 04:58:10|||||||||20
1733115500000|2024-12-02 04:58:20|6025.78|6025.08|6025.66|6024.96|6025.78|6025.08|6025.66|6024.96|43
1733115510000|2024-12-02 04:58:30|6025.53|6024.83|6025.41|6024.71|6025.53|6024.83|6025.41|6024.71|7
1733115550000|2024-12-02 04:59:10|6025.53|6024.83|6025.66|6024.96|6025.66|6024.96|6025.53|6024.83|42
1733115570000|2024-12-02 04:59:30|6025.53|6024.83|6025.41|6024.71|6025.53|6024.83|6025.41|6024.71|24
1733115580000|2024-12-02 04:59:40|||||||||19
1733115590000|2024-12-02 04:59:50|6025.53|6024.83|6025.41|6024.71|6025.66|6024.96|6025.41|6024.71|27
1733115600000|2024-12-02 05:00:00|6025.28|6024.58|6025.41|6024.71|6025.41|6024.71|6025.16|6024.46|62
1733115610000|2024-12-02 05:00:10|||||||||4
1733115620000|2024-12-02 05:00:20|6025.53|6024.83|6025.16|6024.46|6025.66|6024.96|6025.03|6024.33|53
1733115630000|2024-12-02 05:00:30|6025.03|6024.33|6024.91|6024.21|6025.03|6024.33|6024.91|6024.21|16
1733115660000|2024-12-02 05:01:00|6025.16|6024.46|6024.91|6024.21|6025.16|6024.46|6024.91|6024.21|53
1733115670000|2024-12-02 05:01:10|6025.16|6024.46|6025.16|6024.46|6025.41|6024.71|6025.16|6024.46|26
1733115690000|2024-12-02 05:01:30|||||||||44
1733115710000|2024-12-02 05:01:50|6024.91|6024.21|6024.91|6024.21|6025.16|6024.46|6024.91|6024.21|29
1733115720000|2024-12-02 05:02:00|6025.16|6024.46|6025.16|6024.46|6025.16|6024.46|6025.16|6024.46|22
1733115740000|2024-12-02 05:02:20|6025.41|6024.71|6025.91|6025.21|6025.91|6025.21|6025.41|6024.71|141
1733115750000|2024-12-02 05:02:30|6026.16|6025.46|6026.16|6025.46|6026.16|6025.46|6026.16|6025.46|65
1733115760000|2024-12-02 05:02:40|6026.28|6025.58|6026.66|6025.96|6026.66|6025.96|6026.28|6025.58|47
1733115770000|2024-12-02 05:02:50|6026.91|6026.21|6026.41|6025.71|6026.91|6026.21|6026.41|6025.71|86
1733115780000|2024-12-02 05:03:00|||||||||4
1733115790000|2024-12-02 05:03:10|6026.28|6025.58|6026.66|6025.96|6026.66|6025.96|6026.16|6025.46|103
1733115810000|2024-12-02 05:03:30|6026.41|6025.71|6026.41|6025.71|6026.41|6025.71|6026.41|6025.71|18
1733115820000|2024-12-02 05:03:40|6026.53|6025.83|6026.66|6025.96|6026.66|6025.96|6026.53|6025.83|11
1733115830000|2024-12-02 05:03:50|6026.53|6025.83|6026.41|6025.71|6026.53|6025.83|6026.41|6025.71|23
1733115840000|2024-12-02 05:04:00|6026.66|6025.96|6026.41|6025.71|6026.66|6025.96|6026.41|6025.71|63
1733115850000|2024-12-02 05:04:10|6026.66|6025.96|6026.91|6026.21|6026.91|6026.21|6026.66|6025.96|114
1733115860000|2024-12-02 05:04:20|||||||||95
1733115890000|2024-12-02 05:04:50|||||||||18
1733115900000|2024-12-02 05:05:00|6026.78|6026.08|6026.66|6025.96|6026.78|6026.08|6026.66|6025.96|27
1733115910000|2024-12-02 05:05:10|6026.78|6026.08|6026.91|6026.21|6026.91|6026.21|6026.66|6025.96|48
1733115930000|2024-12-02 05:05:30|||||||||8
1733115940000|2024-12-02 05:05:40|6027.16|6026.46|6027.16|6026.46|6027.16|6026.46|6027.16|6026.46|13
1733115950000|2024-12-02 05:05:50|6026.91|6026.21|6026.91|6026.21|6027.16|6026.46|6026.91|6026.21|34
1733115960000|2024-12-02 05:06:00|||||||||10
1733115970000|2024-12-02 05:06:10|||||||||1
1733115980000|2024-12-02 05:06:20|6026.78|6026.08|6026.66|6025.96|6026.78|6026.08|6026.66|6025.96|28
1733115990000|2024-12-02 05:06:30|6026.91|6026.21|6026.91|6026.21|6026.91|6026.21|6026.91|6026.21|13
1733116000000|2024-12-02 05:06:40|6026.41|6025.71|6026.66|6025.96|6026.66|6025.96|6026.41|6025.71|52
1733116020000|2024-12-02 05:07:00|6026.41|6025.71|6026.41|6025.71|6026.41|6025.71|6026.28|6025.58|48
1733116050000|2024-12-02 05:07:30|||||||||7
1733116060000|2024-12-02 05:07:40|||||||||3
1733116070000|2024-12-02 05:07:50|||||||||31
1733116080000|2024-12-02 05:08:00|6026.28|6025.58|6026.16|6025.46|6026.41|6025.71|6026.16|6025.46|17
1733116100000|2024-12-02 05:08:20|6026.41|6025.71|6026.41|6025.71|6026.41|6025.71|6026.41|6025.71|21
1733116110000|2024-12-02 05:08:30|||||||||1
1733116130000|2024-12-02 05:08:50|||||||||4
1733116140000|2024-12-02 05:09:00|||||||||3
1733116150000|2024-12-02 05:09:10|||||||||3
1733116160000|2024-12-02 05:09:20|||||||||1
1733116180000|2024-12-02 05:09:40|6026.53|6025.83|6026.66|6025.96|6026.66|6025.96|6026.53|6025.83|25
1733116200000|2024-12-02 05:10:00|6026.41|6025.71|6026.41|6025.71|6026.66|6025.96|6026.41|6025.71|24
1733116210000|2024-12-02 05:10:10|||||||||2
1733116220000|2024-12-02 05:10:20|||||||||3
1733116260000|2024-12-02 05:11:00|||||||||4
1733116270000|2024-12-02 05:11:10|||||||||7
1733116280000|2024-12-02 05:11:20|6025.91|6025.21|6025.91|6025.21|6026.16|6025.46|6025.91|6025.21|79
1733116290000|2024-12-02 05:11:30|6026.03|6025.33|6026.16|6025.46|6026.16|6025.46|6025.91|6025.21|38
1733116310000|2024-12-02 05:11:50|6026.41|6025.71|6026.16|6025.46|6026.41|6025.71|6026.16|6025.46|14
1733116320000|2024-12-02 05:12:00|6026.41|6025.71|6026.41|6025.71|6026.41|6025.71|6026.41|6025.71|10
1733116330000|2024-12-02 05:12:10|||||||||5
1733116380000|2024-12-02 05:13:00|6026.28|6025.58|6026.16|6025.46|6026.28|6025.58|6026.16|6025.46|19
1733116400000|2024-12-02 05:13:20|||||||||5
1733116420000|2024-12-02 05:13:40|||||||||5
1733116430000|2024-12-02 05:13:50|||||||||1
1733116440000|2024-12-02 05:14:00|||||||||2
1733116450000|2024-12-02 05:14:10|||||||||3
1733116460000|2024-12-02 05:14:20|||||||||4
1733116470000|2024-12-02 05:14:30|||||||||1
1733116490000|2024-12-02 05:14:50|||||||||8
1733116500000|2024-12-02 05:15:00|6026.41|6025.71|6026.16|6025.46|6026.41|6025.71|6026.16|6025.46|24
1733116520000|2024-12-02 05:15:20|||||||||3
1733116530000|2024-12-02 05:15:30|6026.03|6025.33|6025.91|6025.21|6026.16|6025.46|6025.91|6025.21|46
1733116550000|2024-12-02 05:15:50|||||||||1
1733116570000|2024-12-02 05:16:10|6026.03|6025.33|6025.91|6025.21|6026.03|6025.33|6025.91|6025.21|12
1733116580000|2024-12-02 05:16:20|6026.03|6025.33|6025.91|6025.21|6026.16|6025.46|6025.91|6025.21|11
1733116590000|2024-12-02 05:16:30|6026.03|6025.33|6025.91|6025.21|6026.03|6025.33|6025.91|6025.21|13
1733116610000|2024-12-02 05:16:50|||||||||1
1733116630000|2024-12-02 05:17:10|||||||||15
1733116640000|2024-12-02 05:17:20|6025.66|6024.96|6025.66|6024.96|6025.66|6024.96|6025.66|6024.96|9
1733116650000|2024-12-02 05:17:30|||||||||3
1733116670000|2024-12-02 05:17:50|6025.91|6025.21|6025.66|6024.96|6025.91|6025.21|6025.66|6024.96|38
1733116700000|2024-12-02 05:18:20|6025.78|6025.08|6025.66|6024.96|6025.91|6025.21|6025.66|6024.96|18
1733116710000|2024-12-02 05:18:30|6025.78|6025.08|6025.91|6025.21|6025.91|6025.21|6025.78|6025.08|7
1733116720000|2024-12-02 05:18:40|||||||||1
1733116730000|2024-12-02 05:18:50|6025.78|6025.08|6025.66|6024.96|6025.78|6025.08|6025.66|6024.96|6
1733116740000|2024-12-02 05:19:00|6025.78|6025.08|6025.66|6024.96|6025.91|6025.21|6025.66|6024.96|8
1733116760000|2024-12-02 05:19:20|||||||||1
1733116770000|2024-12-02 05:19:30|||||||||3
1733116790000|2024-12-02 05:19:50|6025.53|6024.83|6025.41|6024.71|6025.66|6024.96|6025.41|6024.71|30
1733116800000|2024-12-02 05:20:00|6025.28|6024.58|6025.41|6024.71|6025.41|6024.71|6025.16|6024.46|36
1733116820000|2024-12-02 05:20:20|6025.16|6024.46|6025.16|6024.46|6025.16|6024.46|6025.16|6024.46|20
1733116830000|2024-12-02 05:20:30|||||||||37
1733116840000|2024-12-02 05:20:40|6025.28|6024.58|6025.41|6024.71|6025.66|6024.96|6025.28|6024.58|20
1733116850000|2024-12-02 05:20:50|6025.28|6024.58|6025.16|6024.46|6025.28|6024.58|6025.16|6024.46|14
1733116880000|2024-12-02 05:21:20|6024.91|6024.21|6024.91|6024.21|6025.16|6024.46|6024.91|6024.21|38
1733116890000|2024-12-02 05:21:30|||||||||11
1733116910000|2024-12-02 05:21:50|6025.16|6024.46|6024.91|6024.21|6025.16|6024.46|6024.91|6024.21|19
1733116920000|2024-12-02 05:22:00|6024.78|6024.08|6024.66|6023.96|6024.78|6024.08|6024.66|6023.96|24
1733116930000|2024-12-02 05:22:10|6024.41|6023.71|6024.41|6023.71|6024.41|6023.71|6024.41|6023.71|73
1733116940000|2024-12-02 05:22:20|6024.66|6023.96|6024.66|6023.96|6024.78|6024.08|6024.66|6023.96|35
1733116950000|2024-12-02 05:22:30|6024.78|6024.08|6024.66|6023.96|6024.91|6024.21|6024.66|6023.96|30
1733116970000|2024-12-02 05:22:50|||||||||1
1733116980000|2024-12-02 05:23:00|6024.91|6024.21|6024.91|6024.21|6024.91|6024.21|6024.91|6024.21|46
1733117000000|2024-12-02 05:23:20|||||||||2
1733117010000|2024-12-02 05:23:30|6025.03|6024.33|6024.91|6024.21|6025.16|6024.46|6024.91|6024.21|15
1733117030000|2024-12-02 05:23:50|||||||||1
1733117040000|2024-12-02 05:24:00|6025.03|6024.33|6024.91|6024.21|6025.03|6024.33|6024.91|6024.21|22
1733117050000|2024-12-02 05:24:10|||||||||2
1733117070000|2024-12-02 05:24:30|||||||||3
1733117090000|2024-12-02 05:24:50|||||||||1
1733117100000|2024-12-02 05:25:00|||||||||3
1733117110000|2024-12-02 05:25:10|||||||||11
1733117120000|2024-12-02 05:25:20|6025.16|6024.46|6025.16|6024.46|6025.16|6024.46|6025.16|6024.46|30
1733117140000|2024-12-02 05:25:40|6025.41|6024.71|6025.16|6024.46|6025.41|6024.71|6025.16|6024.46|51
1733117150000|2024-12-02 05:25:50|||||||||9
1733117160000|2024-12-02 05:26:00|6025.03|6024.33|6024.91|6024.21|6025.03|6024.33|6024.91|6024.21|19
1733117170000|2024-12-02 05:26:10|||||||||1
1733117180000|2024-12-02 05:26:20|6025.16|6024.46|6024.91|6024.21|6025.16|6024.46|6024.91|6024.21|11
1733117190000|2024-12-02 05:26:30|6025.03|6024.33|6025.03|6024.33|6025.16|6024.46|6024.91|6024.21|21
1733117200000|2024-12-02 05:26:40|6025.16|6024.46|6025.16|6024.46|6025.16|6024.46|6025.03|6024.33|4
1733117230000|2024-12-02 05:27:10|||||||||2
1733117260000|2024-12-02 05:27:40|||||||||3
1733117270000|2024-12-02 05:27:50|||||||||1
1733117280000|2024-12-02 05:28:00|6025.28|6024.58|6025.41|6024.71|6025.41|6024.71|6025.28|6024.58|28
1733117300000|2024-12-02 05:28:20|6025.53|6024.83|6025.41|6024.71|6025.53|6024.83|6025.41|6024.71|8
1733117310000|2024-12-02 05:28:30|6025.53|6024.83|6025.66|6024.96|6025.66|6024.96|6025.53|6024.83|12
1733117330000|2024-12-02 05:28:50|||||||||7
1733117340000|2024-12-02 05:29:00|6025.41|6024.71|6025.66|6024.96|6025.66|6024.96|6025.41|6024.71|18
1733117350000|2024-12-02 05:29:10|6025.53|6024.83|6025.41|6024.71|6025.53|6024.83|6025.41|6024.71|6
1733117360000|2024-12-02 05:29:20|6025.66|6024.96|6025.16|6024.46|6025.66|6024.96|6025.16|6024.46|30
1733117370000|2024-12-02 05:29:30|6025.28|6024.58|6025.16|6024.46|6025.41|6024.71|6025.16|6024.46|8
1733117380000|2024-12-02 05:29:40|6025.28|6024.58|6025.03|6024.33|6025.41|6024.71|6025.03|6024.33|33
1733117390000|2024-12-02 05:29:50|6024.91|6024.21|6024.91|6024.21|6024.91|6024.21|6024.91|6024.21|3
1733117400000|2024-12-02 05:30:00|6025.16|6024.46|6024.91|6024.21|6025.16|6024.46|6024.91|6024.21|12
1733117420000|2024-12-02 05:30:20|||||||||2
1733117440000|2024-12-02 05:30:40|||||||||5
1733117450000|2024-12-02 05:30:50|6024.78|6024.08|6024.91|6024.21|6024.91|6024.21|6024.78|6024.08|30
1733117460000|2024-12-02 05:31:00|6024.78|6024.08|6024.66|6023.96|6024.91|6024.21|6024.66|6023.96|31
1733117480000|2024-12-02 05:31:20|6024.91|6024.21|6024.91|6024.21|6024.91|6024.21|6024.91|6024.21|21
1733117490000|2024-12-02 05:31:30|6024.78|6024.08|6024.91|6024.21|6024.91|6024.21|6024.78|6024.08|9
1733117510000|2024-12-02 05:31:50|||||||||2
1733117520000|2024-12-02 05:32:00|||||||||42
1733117580000|2024-12-02 05:33:00|6024.66|6023.96|6024.66|6023.96|6024.66|6023.96|6024.66|6023.96|23
1733117590000|2024-12-02 05:33:10|||||||||5
1733117600000|2024-12-02 05:33:20|6024.91|6024.21|6024.91|6024.21|6024.91|6024.21|6024.91|6024.21|27
1733117620000|2024-12-02 05:33:40|||||||||2
1733117630000|2024-12-02 05:33:50|6025.16|6024.46|6025.16|6024.46|6025.16|6024.46|6025.16|6024.46|17
1733117640000|2024-12-02 05:34:00|6025.41|6024.71|6025.41|6024.71|6025.41|6024.71|6025.41|6024.71|18
1733117660000|2024-12-02 05:34:20|6025.28|6024.58|6025.16|6024.46|6025.28|6024.58|6025.16|6024.46|23
1733117670000|2024-12-02 05:34:30|6024.91|6024.21|6025.03|6024.33|6025.16|6024.46|6024.91|6024.21|10
1733117680000|2024-12-02 05:34:40|6024.91|6024.21|6025.16|6024.46|6025.16|6024.46|6024.91|6024.21|9
1733117700000|2024-12-02 05:35:00|||||||||1
1733117720000|2024-12-02 05:35:20|6025.03|6024.33|6024.91|6024.21|6025.03|6024.33|6024.91|6024.21|22
1733117740000|2024-12-02 05:35:40|||||||||2
1733117790000|2024-12-02 05:36:30|||||||||11
1733117800000|2024-12-02 05:36:40|||||||||1
1733117810000|2024-12-02 05:36:50|||||||||4
1733117830000|2024-12-02 05:37:10|6025.03|6024.33|6024.91|6024.21|6025.03|6024.33|6024.91|6024.21|36
1733117850000|2024-12-02 05:37:30|6024.78|6024.08|6024.91|6024.21|6024.91|6024.21|6024.78|6024.08|30
1733117860000|2024-12-02 05:37:40|6024.78|6024.08|6024.91|6024.21|6024.91|6024.21|6024.78|6024.08|12
1733117870000|2024-12-02 05:37:50|6024.78|6024.08|6025.16|6024.46|6025.16|6024.46|6024.78|6024.08|51
1733117880000|2024-12-02 05:38:00|||||||||3
1733117910000|2024-12-02 05:38:30|||||||||8
1733117930000|2024-12-02 05:38:50|||||||||2
1733117940000|2024-12-02 05:39:00|||||||||1
1733117960000|2024-12-02 05:39:20|6025.41|6024.71|6025.41|6024.71|6025.41|6024.71|6025.41|6024.71|30
1733117970000|2024-12-02 05:39:30|6025.28|6024.58|6025.41|6024.71|6025.41|6024.71|6025.16|6024.46|35
1733117980000|2024-12-02 05:39:40|6025.66|6024.96|6025.66|6024.96|6025.66|6024.96|6025.66|6024.96|25
1733117990000|2024-12-02 05:39:50|6025.53|6024.83|6025.66|6024.96|6025.66|6024.96|6025.41|6024.71|22
1733118000000|2024-12-02 05:40:00|6025.53|6024.83|6025.41|6024.71|6025.53|6024.83|6025.41|6024.71|4
1733118020000|2024-12-02 05:40:20|||||||||10
1733118030000|2024-12-02 05:40:30|||||||||3
1733118050000|2024-12-02 05:40:50|||||||||2
1733118060000|2024-12-02 05:41:00|||||||||5
1733118090000|2024-12-02 05:41:30|6025.66|6024.96|6025.66|6024.96|6025.66|6024.96|6025.66|6024.96|24
1733118100000|2024-12-02 05:41:40|6025.53|6024.83|6025.41|6024.71|6025.53|6024.83|6025.41|6024.71|6
1733118110000|2024-12-02 05:41:50|||||||||1
1733118120000|2024-12-02 05:42:00|6025.53|6024.83|6025.66|6024.96|6025.66|6024.96|6025.53|6024.83|12
1733118130000|2024-12-02 05:42:10|6025.53|6024.83|6025.66|6024.96|6025.66|6024.96|6025.53|6024.83|5
1733118150000|2024-12-02 05:42:30|||||||||6
1733118180000|2024-12-02 05:43:00|||||||||2
1733118190000|2024-12-02 05:43:10|||||||||4
1733118210000|2024-12-02 05:43:30|||||||||24
1733118240000|2024-12-02 05:44:00|6025.78|6025.08|6025.78|6025.08|6025.78|6025.08|6025.66|6024.96|15
1733118250000|2024-12-02 05:44:10|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|1
1733118260000|2024-12-02 05:44:20|6025.66|6024.96|6025.66|6024.96|6025.66|6024.96|6025.66|6024.96|68
1733118270000|2024-12-02 05:44:30|6025.78|6025.08|6025.66|6024.96|6025.78|6025.08|6025.66|6024.96|6
1733118280000|2024-12-02 05:44:40|6025.78|6025.08|6025.91|6025.21|6025.91|6025.21|6025.78|6025.08|12
1733118290000|2024-12-02 05:44:50|||||||||1
1733118300000|2024-12-02 05:45:00|6025.78|6025.08|6025.66|6024.96|6025.78|6025.08|6025.66|6024.96|5
1733118350000|2024-12-02 05:45:50|||||||||6
1733118370000|2024-12-02 05:46:10|6025.53|6024.83|6025.41|6024.71|6025.53|6024.83|6025.41|6024.71|13
1733118380000|2024-12-02 05:46:20|||||||||1
1733118420000|2024-12-02 05:47:00|6025.66|6024.96|6025.66|6024.96|6025.66|6024.96|6025.66|6024.96|35
1733118430000|2024-12-02 05:47:10|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|6025.78|6025.08|21
1733118450000|2024-12-02 05:47:30|6025.78|6025.08|6025.91|6025.21|6025.91|6025.21|6025.78|6025.08|1
1733118470000|2024-12-02 05:47:50|||||||||6
1733118480000|2024-12-02 05:48:00|6026.16|6025.46|6025.91|6025.21|6026.16|6025.46|6025.91|6025.21|40
1733118490000|2024-12-02 05:48:10|6026.03|6025.33|6026.16|6025.46|6026.16|6025.46|6026.03|6025.33|12
1733118510000|2024-12-02 05:48:30|||||||||10
1733118520000|2024-12-02 05:48:40|6026.03|6025.33|6026.16|6025.46|6026.16|6025.46|6026.03|6025.33|8
1733118540000|2024-12-02 05:49:00|6026.03|6025.33|6025.91|6025.21|6026.03|6025.33|6025.91|6025.21|6
1733118550000|2024-12-02 05:49:10|6026.03|6025.33|6026.16|6025.46|6026.16|6025.46|6026.03|6025.33|13
1733118560000|2024-12-02 05:49:20|6026.03|6025.33|6025.91|6025.21|6026.16|6025.46|6025.91|6025.21|18
1733118570000|2024-12-02 05:49:30|6026.03|6025.33|6025.91|6025.21|6026.16|6025.46|6025.91|6025.21|6
1733118600000|2024-12-02 05:50:00|6026.03|6025.33|6025.91|6025.21|6026.16|6025.46|6025.91|6025.21|6
1733118610000|2024-12-02 05:50:10|||||||||2
1733118630000|2024-12-02 05:50:30|||||||||3
1733118650000|2024-12-02 05:50:50|6026.03|6025.33|6026.03|6025.33|6026.16|6025.46|6026.03|6025.33|21
1733118660000|2024-12-02 05:51:00|6025.91|6025.21|6025.91|6025.21|6026.16|6025.46|6025.91|6025.21|7
1733118670000|2024-12-02 05:51:10|6025.66|6024.96|6025.66|6024.96|6025.66|6024.96|6025.66|6024.96|26
1733118680000|2024-12-02 05:51:20|6025.78|6025.08|6025.66|6024.96|6025.78|6025.08|6025.66|6024.96|11
1733118690000|2024-12-02 05:51:30|||||||||5
1733118700000|2024-12-02 05:51:40|6025.53|6024.83|6025.41|6024.71|6025.53|6024.83|6025.41|6024.71|72
1733118710000|2024-12-02 05:51:50|6025.53|6024.83|6025.41|6024.71|6025.66|6024.96|6025.41|6024.71|19
1733118720000|2024-12-02 05:52:00|6025.66|6024.96|6025.66|6024.96|6025.66|6024.96|6025.66|6024.96|31
1733118730000|2024-12-02 05:52:10|6025.41|6024.71|6025.66|6024.96|6025.66|6024.96|6025.41|6024.71|14
1733118770000|2024-12-02 05:52:50|||||||||2
1733118780000|2024-12-02 05:53:00|||||||||1
1733118790000|2024-12-02 05:53:10|6025.78|6025.08|6025.66|6024.96|6025.78|6025.08|6025.66|6024.96|11
1733118800000|2024-12-02 05:53:20|6025.78|6025.08|6025.66|6024.96|6025.78|6025.08|6025.66|6024.96|5
1733118810000|2024-12-02 05:53:30|||||||||1
1733118840000|2024-12-02 05:54:00|6025.53|6024.83|6025.66|6024.96|6025.66|6024.96|6025.53|6024.83|10
1733118850000|2024-12-02 05:54:10|6025.78|6025.08|6025.66|6024.96|6025.78|6025.08|6025.66|6024.96|12
1733118870000|2024-12-02 05:54:30|||||||||1
1733118900000|2024-12-02 05:55:00|||||||||3
1733118910000|2024-12-02 05:55:10|||||||||1
1733118920000|2024-12-02 05:55:20|6025.53|6024.83|6025.66|6024.96|6025.66|6024.96|6025.53|6024.83|3
1733118930000|2024-12-02 05:55:30|6025.53|6024.83|6025.41|6024.71|6025.66|6024.96|6025.41|6024.71|0
1733118940000|2024-12-02 05:55:40|6025.53|6024.83|6025.41|6024.71|6025.66|6024.96|6025.41|6024.71|20
1733118950000|2024-12-02 05:55:50|6025.16|6024.46|6025.28|6024.58|6025.28|6024.58|6025.16|6024.46|11
1733118960000|2024-12-02 05:56:00|6025.41|6024.71|6025.41|6024.71|6025.41|6024.71|6025.28|6024.58|17
1733118970000|2024-12-02 05:56:10|||||||||1
1733118990000|2024-12-02 05:56:30|||||||||5
1733119000000|2024-12-02 05:56:40|6025.53|6024.83|6025.66|6024.96|6025.66|6024.96|6025.53|6024.83|23
1733119010000|2024-12-02 05:56:50|||||||||2
1733119020000|2024-12-02 05:57:00|6025.53|6024.83|6025.66|6024.96|6025.66|6024.96|6025.53|6024.83|5
1733119070000|2024-12-02 05:57:50|6025.41|6024.71|6025.41|6024.71|6025.41|6024.71|6025.41|6024.71|28
1733119080000|2024-12-02 05:58:00|6025.53|6024.83|6025.53|6024.83|6025.66|6024.96|6025.53|6024.83|12
1733119090000|2024-12-02 05:58:10|6025.66|6024.96|6025.41|6024.71|6025.66|6024.96|6025.41|6024.71|10
1733119120000|2024-12-02 05:58:40|6025.16|6024.46|6025.16|6024.46|6025.16|6024.46|6025.16|6024.46|26
1733119130000|2024-12-02 05:58:50|6024.66|6023.96|6024.91|6024.21|6024.91|6024.21|6024.66|6023.96|135
1733119140000|2024-12-02 05:59:00|6024.78|6024.08|6024.41|6023.71|6024.91|6024.21|6024.41|6023.71|148
1733119150000|2024-12-02 05:59:10|6024.28|6023.58|6024.41|6023.71|6024.41|6023.71|6024.16|6023.46|41
1733119160000|2024-12-02 05:59:20|||||||||1
1733119170000|2024-12-02 05:59:30|||||||||3
1733119180000|2024-12-02 05:59:40|6024.28|6023.58|6024.41|6023.71|6024.41|6023.71|6024.28|6023.58|16
1733119190000|2024-12-02 05:59:50|||||||||6
1733119210000|2024-12-02 06:00:10|6024.28|6023.58|6024.16|6023.46|6024.28|6023.58|6024.16|6023.46|24
1733119220000|2024-12-02 06:00:20|||||||||1
1733119230000|2024-12-02 06:00:30|||||||||20
1733119240000|2024-12-02 06:00:40|6024.03|6023.33|6023.91|6023.21|6024.03|6023.33|6023.91|6023.21|41
1733119250000|2024-12-02 06:00:50|6023.66|6022.96|6023.66|6022.96|6023.66|6022.96|6023.66|6022.96|18
1733119260000|2024-12-02 06:01:00|6023.91|6023.21|6023.66|6022.96|6023.91|6023.21|6023.66|6022.96|73
1733119270000|2024-12-02 06:01:10|6023.91|6023.21|6023.66|6022.96|6023.91|6023.21|6023.66|6022.96|30
1733119280000|2024-12-02 06:01:20|||||||||11
1733119290000|2024-12-02 06:01:30|6023.78|6023.08|6023.91|6023.21|6023.91|6023.21|6023.78|6023.08|13
1733119320000|2024-12-02 06:02:00|||||||||25
1733119330000|2024-12-02 06:02:10|6024.03|6023.33|6023.91|6023.21|6024.16|6023.46|6023.91|6023.21|23
1733119340000|2024-12-02 06:02:20|6024.03|6023.33|6024.03|6023.33|6024.16|6023.46|6024.03|6023.33|19
1733119350000|2024-12-02 06:02:30|6024.16|6023.46|6023.66|6022.96|6024.16|6023.46|6023.66|6022.96|28
1733119360000|2024-12-02 06:02:40|||||||||17
1733119370000|2024-12-02 06:02:50|6023.91|6023.21|6023.91|6023.21|6023.91|6023.21|6023.91|6023.21|45
1733119380000|2024-12-02 06:03:00|6023.66|6022.96|6023.66|6022.96|6023.66|6022.96|6023.66|6022.96|21
1733119400000|2024-12-02 06:03:20|6023.91|6023.21|6023.91|6023.21|6023.91|6023.21|6023.91|6023.21|20
1733119420000|2024-12-02 06:03:40|6024.16|6023.46|6024.16|6023.46|6024.16|6023.46|6024.03|6023.33|26
1733119430000|2024-12-02 06:03:50|||||||||57
1733119440000|2024-12-02 06:04:00|||||||||3
1733119450000|2024-12-02 06:04:10|6024.41|6023.71|6024.66|6023.96|6024.66|6023.96|6024.41|6023.71|36
1733119460000|2024-12-02 06:04:20|||||||||3
1733119470000|2024-12-02 06:04:30|6024.41|6023.71|6024.41|6023.71|6024.41|6023.71|6024.41|6023.71|25
1733119490000|2024-12-02 06:04:50|6024.53|6023.83|6024.41|6023.71|6024.53|6023.83|6024.41|6023.71|30
1733119500000|2024-12-02 06:05:00|||||||||1
1733119510000|2024-12-02 06:05:10|6024.53|6023.83|6024.41|6023.71|6024.53|6023.83|6024.41|6023.71|28
1733119540000|2024-12-02 06:05:40|6024.16|6023.46|6023.91|6023.21|6024.16|6023.46|6023.91|6023.21|52
1733119550000|2024-12-02 06:05:50|||||||||14
1733119560000|2024-12-02 06:06:00|6023.66|6022.96|6023.66|6022.96|6023.66|6022.96|6023.66|6022.96|37
1733119580000|2024-12-02 06:06:20|||||||||22
1733119590000|2024-12-02 06:06:30|||||||||2
1733119600000|2024-12-02 06:06:40|||||||||3
1733119610000|2024-12-02 06:06:50|6023.78|6023.08|6023.91|6023.21|6023.91|6023.21|6023.78|6023.08|39
1733119620000|2024-12-02 06:07:00|6023.78|6023.08|6023.66|6022.96|6023.78|6023.08|6023.66|6022.96|14
1733119630000|2024-12-02 06:07:10|||||||||2
1733119640000|2024-12-02 06:07:20|6023.78|6023.08|6023.41|6022.71|6023.78|6023.08|6023.41|6022.71|43
1733119660000|2024-12-02 06:07:40|||||||||17
1733119670000|2024-12-02 06:07:50|6023.28|6022.58|6022.91|6022.21|6023.28|6022.58|6022.66|6021.96|244
1733119680000|2024-12-02 06:08:00|6023.03|6022.33|6023.16|6022.46|6023.41|6022.71|6023.03|6022.33|68
1733119690000|2024-12-02 06:08:10|||||||||4
1733119700000|2024-12-02 06:08:20|||||||||3
1733119710000|2024-12-02 06:08:30|6023.41|6022.71|6023.41|6022.71|6023.41|6022.71|6023.16|6022.46|27
1733119720000|2024-12-02 06:08:40|||||||||10
1733119730000|2024-12-02 06:08:50|6023.16|6022.46|6023.16|6022.46|6023.16|6022.46|6023.16|6022.46|21
1733119740000|2024-12-02 06:09:00|6022.91|6022.21|6022.91|6022.21|6022.91|6022.21|6022.91|6022.21|13
1733119750000|2024-12-02 06:09:10|6022.78|6022.08|6022.66|6021.96|6022.91|6022.21|6022.66|6021.96|63
1733119760000|2024-12-02 06:09:20|6022.78|6022.08|6022.66|6021.96|6022.78|6022.08|6022.66|6021.96|13
1733119770000|2024-12-02 06:09:30|||||||||20
1733119780000|2024-12-02 06:09:40|||||||||6
1733119790000|2024-12-02 06:09:50|||||||||27
1733119810000|2024-12-02 06:10:10|||||||||1
1733119820000|2024-12-02 06:10:20|||||||||3
1733119850000|2024-12-02 06:10:50|6022.53|6021.83|6022.66|6021.96|6022.66|6021.96|6022.53|6021.83|60
1733119870000|2024-12-02 06:11:10|||||||||1
1733119880000|2024-12-02 06:11:20|||||||||2
1733119890000|2024-12-02 06:11:30|6022.91|6022.21|6023.16|6022.46|6023.16|6022.46|6022.91|6022.21|38
1733119900000|2024-12-02 06:11:40|6023.41|6022.71|6023.16|6022.46|6023.41|6022.71|6023.16|6022.46|32
1733119910000|2024-12-02 06:11:50|||||||||14
1733119920000|2024-12-02 06:12:00|||||||||6
1733119930000|2024-12-02 06:12:10|6023.41|6022.71|6023.16|6022.46|6023.41|6022.71|6023.16|6022.46|19
1733119960000|2024-12-02 06:12:40|||||||||4
1733119970000|2024-12-02 06:12:50|||||||||5
1733119980000|2024-12-02 06:13:00|||||||||11
1733119990000|2024-12-02 06:13:10|||||||||3
1733120010000|2024-12-02 06:13:30|6022.91|6022.21|6023.16|6022.46|6023.16|6022.46|6022.91|6022.21|29
1733120020000|2024-12-02 06:13:40|6023.03|6022.33|6022.91|6022.21|6023.16|6022.46|6022.91|6022.21|28
1733120040000|2024-12-02 06:14:00|||||||||4
1733120060000|2024-12-02 06:14:20|6023.16|6022.46|6023.16|6022.46|6023.16|6022.46|6023.16|6022.46|21
1733120070000|2024-12-02 06:14:30|6023.03|6022.33|6023.16|6022.46|6023.16|6022.46|6023.03|6022.33|12
1733120080000|2024-12-02 06:14:40|6023.03|6022.33|6022.91|6022.21|6023.16|6022.46|6022.91|6022.21|25
1733120100000|2024-12-02 06:15:00|6023.03|6022.33|6022.91|6022.21|6023.16|6022.46|6022.91|6022.21|35
1733120110000|2024-12-02 06:15:10|6023.03|6022.33|6022.91|6022.21|6023.03|6022.33|6022.91|6022.21|6
1733120150000|2024-12-02 06:15:50|6022.78|6022.08|6022.66|6021.96|6022.78|6022.08|6022.66|6021.96|29
1733120170000|2024-12-02 06:16:10|6022.78|6022.08|6022.91|6022.21|6022.91|6022.21|6022.78|6022.08|17
1733120210000|2024-12-02 06:16:50|||||||||11
1733120220000|2024-12-02 06:17:00|6022.66|6021.96|6022.66|6021.96|6022.66|6021.96|6022.66|6021.96|9
1733120230000|2024-12-02 06:17:10|6022.41|6021.71|6022.41|6021.71|6022.41|6021.71|6022.41|6021.71|57
1733120240000|2024-12-02 06:17:20|6022.28|6021.58|6021.66|6020.96|6022.41|6021.71|6021.53|6020.83|184
1733120250000|2024-12-02 06:17:30|||||||||4
1733120260000|2024-12-02 06:17:40|6021.91|6021.21|6021.91|6021.21|6021.91|6021.21|6021.91|6021.21|30
1733120270000|2024-12-02 06:17:50|6022.16|6021.46|6021.91|6021.21|6022.16|6021.46|6021.91|6021.21|38
1733120280000|2024-12-02 06:18:00|6022.03|6021.33|6021.91|6021.21|6022.03|6021.33|6021.91|6021.21|8
1733120290000|2024-12-02 06:18:10|||||||||16
1733120310000|2024-12-02 06:18:30|6021.66|6020.96|6021.91|6021.21|6021.91|6021.21|6021.66|6020.96|15
1733120330000|2024-12-02 06:18:50|||||||||15
1733120340000|2024-12-02 06:19:00|6021.66|6020.96|6021.66|6020.96|6021.66|6020.96|6021.66|6020.96|12
1733120350000|2024-12-02 06:19:10|6021.78|6021.08|6021.66|6020.96|6021.78|6021.08|6021.66|6020.96|13
1733120370000|2024-12-02 06:19:30|||||||||5
1733120390000|2024-12-02 06:19:50|6021.53|6020.83|6021.66|6020.96|6021.66|6020.96|6021.41|6020.71|60
1733120400000|2024-12-02 06:20:00|6021.41|6020.71|6021.66|6020.96|6021.66|6020.96|6021.41|6020.71|22
1733120410000|2024-12-02 06:20:10|6021.53|6020.83|6021.41|6020.71|6021.53|6020.83|6021.41|6020.71|29
1733120420000|2024-12-02 06:20:20|6021.53|6020.83|6021.66|6020.96|6021.66|6020.96|6021.53|6020.83|10
1733120450000|2024-12-02 06:20:50|||||||||9
1733120460000|2024-12-02 06:21:00|6021.78|6021.08|6021.91|6021.21|6021.91|6021.21|6021.78|6021.08|31
1733120470000|2024-12-02 06:21:10|6022.16|6021.46|6022.16|6021.46|6022.16|6021.46|6022.03|6021.33|16
1733120480000|2024-12-02 06:21:20|||||||||2
1733120490000|2024-12-02 06:21:30|||||||||7
1733120500000|2024-12-02 06:21:40|6022.03|6021.33|6022.16|6021.46|6022.16|6021.46|6021.91|6021.21|17
1733120520000|2024-12-02 06:22:00|6022.03|6021.33|6021.91|6021.21|6022.03|6021.33|6021.91|6021.21|8
1733120530000|2024-12-02 06:22:10|6022.03|6021.33|6022.16|6021.46|6022.16|6021.46|6022.03|6021.33|8
1733120540000|2024-12-02 06:22:20|6022.03|6021.33|6021.91|6021.21|6022.03|6021.33|6021.91|6021.21|9
1733120550000|2024-12-02 06:22:30|||||||||7
1733120560000|2024-12-02 06:22:40|6021.78|6021.08|6021.91|6021.21|6021.91|6021.21|6021.78|6021.08|5
1733120590000|2024-12-02 06:23:10|6022.16|6021.46|6022.16|6021.46|6022.16|6021.46|6022.16|6021.46|15
1733120620000|2024-12-02 06:23:40|6022.03|6021.33|6021.91|6021.21|6022.16|6021.46|6021.91|6021.21|40
1733120630000|2024-12-02 06:23:50|6022.16|6021.46|6022.16|6021.46|6022.16|6021.46|6022.16|6021.46|12
1733120640000|2024-12-02 06:24:00|6021.91|6021.21|6022.16|6021.46|6022.16|6021.46|6021.91|6021.21|8
1733120650000|2024-12-02 06:24:10|6022.28|6021.58|6022.16|6021.46|6022.28|6021.58|6022.16|6021.46|22
1733120700000|2024-12-02 06:25:00|6021.91|6021.21|6021.91|6021.21|6021.91|6021.21|6021.91|6021.21|130
1733120710000|2024-12-02 06:25:10|||||||||22
1733120720000|2024-12-02 06:25:20|6022.03|6021.33|6022.16|6021.46|6022.16|6021.46|6022.03|6021.33|31
1733120760000|2024-12-02 06:26:00|6022.28|6021.58|6022.41|6021.71|6022.41|6021.71|6022.28|6021.58|36
1733120770000|2024-12-02 06:26:10|6022.28|6021.58|6022.41|6021.71|6022.41|6021.71|6022.28|6021.58|14
1733120780000|2024-12-02 06:26:20|6022.53|6021.83|6022.91|6022.21|6022.91|6022.21|6022.53|6021.83|20
1733120790000|2024-12-02 06:26:30|||||||||4
1733120820000|2024-12-02 06:27:00|||||||||3
1733120850000|2024-12-02 06:27:30|6023.03|6022.33|6023.16|6022.46|6023.16|6022.46|6023.03|6022.33|29
1733120860000|2024-12-02 06:27:40|||||||||5
1733120870000|2024-12-02 06:27:50|6023.28|6022.58|6023.16|6022.46|6023.41|6022.71|6022.91|6022.21|71
1733120880000|2024-12-02 06:28:00|||||||||4
1733120900000|2024-12-02 06:28:20|6023.28|6022.58|6023.28|6022.58|6023.28|6022.58|6023.28|6022.58|10
1733120910000|2024-12-02 06:28:30|6023.16|6022.46|6022.66|6021.96|6023.16|6022.46|6022.66|6021.96|45
1733120920000|2024-12-02 06:28:40|||||||||4
1733120940000|2024-12-02 06:29:00|6022.41|6021.71|6022.41|6021.71|6022.41|6021.71|6022.41|6021.71|11
1733120950000|2024-12-02 06:29:10|6022.53|6021.83|6022.41|6021.71|6022.53|6021.83|6022.41|6021.71|9
1733120960000|2024-12-02 06:29:20|||||||||2
1733120970000|2024-12-02 06:29:30|6022.28|6021.58|6022.16|6021.46|6022.28|6021.58|6022.16|6021.46|29
1733120980000|2024-12-02 06:29:40|6022.28|6021.58|6022.41|6021.71|6022.41|6021.71|6022.28|6021.58|9
1733120990000|2024-12-02 06:29:50|6022.28|6021.58|6022.41|6021.71|6022.41|6021.71|6022.16|6021.46|17
1733121000000|2024-12-02 06:30:00|6022.66|6021.96|6022.16|6021.46|6022.66|6021.96|6022.16|6021.46|116
1733121010000|2024-12-02 06:30:10|6022.41|6021.71|6022.41|6021.71|6022.41|6021.71|6022.41|6021.71|26
1733121020000|2024-12-02 06:30:20|||||||||2
1733121030000|2024-12-02 06:30:30|6022.53|6021.83|6022.41|6021.71|6022.53|6021.83|6022.41|6021.71|20
1733121040000|2024-12-02 06:30:40|6022.53|6021.83|6022.41|6021.71|6022.53|6021.83|6022.41|6021.71|8
1733121050000|2024-12-02 06:30:50|6022.28|6021.58|6022.41|6021.71|6022.41|6021.71|6022.28|6021.58|15
1733121060000|2024-12-02 06:31:00|6022.28|6021.58|6022.16|6021.46|6022.28|6021.58|6022.16|6021.46|10
1733121090000|2024-12-02 06:31:30|6022.28|6021.58|6022.28|6021.58|6022.28|6021.58|6022.16|6021.46|20
1733121100000|2024-12-02 06:31:40|6022.41|6021.71|6022.41|6021.71|6022.41|6021.71|6022.41|6021.71|0
1733121110000|2024-12-02 06:31:50|||||||||7
1733121120000|2024-12-02 06:32:00|6022.16|6021.46|6022.16|6021.46|6022.16|6021.46|6022.16|6021.46|8
1733121130000|2024-12-02 06:32:10|6022.28|6021.58|6022.41|6021.71|6022.41|6021.71|6022.28|6021.58|8
1733121140000|2024-12-02 06:32:20|6022.28|6021.58|6022.41|6021.71|6022.41|6021.71|6022.16|6021.46|13
1733121150000|2024-12-02 06:32:30|6022.66|6021.96|6022.66|6021.96|6022.66|6021.96|6022.66|6021.96|20
1733121160000|2024-12-02 06:32:40|||||||||6
1733121180000|2024-12-02 06:33:00|6022.53|6021.83|6022.91|6022.21|6022.91|6022.21|6022.41|6021.71|25
1733121220000|2024-12-02 06:33:40|6022.78|6022.08|6022.66|6021.96|6022.78|6022.08|6022.66|6021.96|17
1733121230000|2024-12-02 06:33:50|||||||||4
1733121250000|2024-12-02 06:34:10|||||||||2
1733121260000|2024-12-02 06:34:20|6022.53|6021.83|6022.41|6021.71|6022.53|6021.83|6022.41|6021.71|11
1733121270000|2024-12-02 06:34:30|6022.53|6021.83|6022.41|6021.71|6022.53|6021.83|6022.41|6021.71|22
1733121310000|2024-12-02 06:35:10|6022.16|6021.46|6022.41|6021.71|6022.41|6021.71|6022.16|6021.46|46
1733121320000|2024-12-02 06:35:20|6022.28|6021.58|6022.16|6021.46|6022.28|6021.58|6022.16|6021.46|2
1733121330000|2024-12-02 06:35:30|||||||||3
1733121340000|2024-12-02 06:35:40|6021.91|6021.21|6021.66|6020.96|6021.91|6021.21|6021.66|6020.96|51
1733121350000|2024-12-02 06:35:50|6021.41|6020.71|6021.41|6020.71|6021.66|6020.96|6021.41|6020.71|42
1733121360000|2024-12-02 06:36:00|||||||||3
1733121370000|2024-12-02 06:36:10|6021.66|6020.96|6021.41|6020.71|6021.66|6020.96|6021.41|6020.71|27
1733121390000|2024-12-02 06:36:30|||||||||4
1733121410000|2024-12-02 06:36:50|||||||||7
1733121420000|2024-12-02 06:37:00|6021.16|6020.46|6021.16|6020.46|6021.41|6020.71|6021.16|6020.46|24
1733121430000|2024-12-02 06:37:10|6021.41|6020.71|6021.41|6020.71|6021.41|6020.71|6021.28|6020.58|41
1733121440000|2024-12-02 06:37:20|6021.66|6020.96|6021.66|6020.96|6021.66|6020.96|6021.66|6020.96|22
1733121450000|2024-12-02 06:37:30|||||||||5
1733121460000|2024-12-02 06:37:40|||||||||2
1733121470000|2024-12-02 06:37:50|||||||||4
1733121480000|2024-12-02 06:38:00|6021.53|6020.83|6021.41|6020.71|6021.53|6020.83|6021.41|6020.71|12
1733121490000|2024-12-02 06:38:10|6021.66|6020.96|6021.66|6020.96|6021.66|6020.96|6021.66|6020.96|17
1733121500000|2024-12-02 06:38:20|6021.78|6021.08|6021.66|6020.96|6021.78|6021.08|6021.66|6020.96|16
1733121510000|2024-12-02 06:38:30|6021.41|6020.71|6021.66|6020.96|6021.66|6020.96|6021.41|6020.71|51
1733121520000|2024-12-02 06:38:40|||||||||2
1733121540000|2024-12-02 06:39:00|6021.91|6021.21|6022.03|6021.33|6022.16|6021.46|6021.91|6021.21|60
1733121550000|2024-12-02 06:39:10|6022.16|6021.46|6021.91|6021.21|6022.16|6021.46|6021.91|6021.21|21
1733121560000|2024-12-02 06:39:20|6022.16|6021.46|6022.16|6021.46|6022.16|6021.46|6022.16|6021.46|12
1733121570000|2024-12-02 06:39:30|||||||||4
1733121580000|2024-12-02 06:39:40|||||||||3
1733121590000|2024-12-02 06:39:50|6021.91|6021.21|6021.91|6021.21|6021.91|6021.21|6021.91|6021.21|18
1733121600000|2024-12-02 06:40:00|||||||||18
1733121610000|2024-12-02 06:40:10|||||||||1
1733121640000|2024-12-02 06:40:40|6022.16|6021.46|6021.66|6020.96|6022.16|6021.46|6021.66|6020.96|37
1733121650000|2024-12-02 06:40:50|6021.78|6021.08|6021.66|6020.96|6021.91|6021.21|6021.66|6020.96|39
1733121660000|2024-12-02 06:41:00|6021.78|6021.08|6021.91|6021.21|6021.91|6021.21|6021.78|6021.08|8
1733121680000|2024-12-02 06:41:20|||||||||3
1733121690000|2024-12-02 06:41:30|6021.66|6020.96|6021.66|6020.96|6021.66|6020.96|6021.66|6020.96|12
1733121720000|2024-12-02 06:42:00|6021.78|6021.08|6021.66|6020.96|6021.91|6021.21|6021.66|6020.96|37
1733121740000|2024-12-02 06:42:20|6021.78|6021.08|6021.91|6021.21|6021.91|6021.21|6021.78|6021.08|9
1733121750000|2024-12-02 06:42:30|6022.16|6021.46|6021.91|6021.21|6022.16|6021.46|6021.91|6021.21|29
1733121780000|2024-12-02 06:43:00|6021.66|6020.96|6021.91|6021.21|6021.91|6021.21|6021.66|6020.96|25
1733121790000|2024-12-02 06:43:10|6021.78|6021.08|6021.66|6020.96|6021.78|6021.08|6021.66|6020.96|4
1733121820000|2024-12-02 06:43:40|||||||||2
1733121870000|2024-12-02 06:44:30|6021.53|6020.83|6021.53|6020.83|6021.53|6020.83|6021.53|6020.83|14
1733121880000|2024-12-02 06:44:40|6021.66|6020.96|6021.66|6020.96|6021.66|6020.96|6021.66|6020.96|0
1733121890000|2024-12-02 06:44:50|6021.91|6021.21|6021.91|6021.21|6021.91|6021.21|6021.91|6021.21|18
1733121900000|2024-12-02 06:45:00|6022.16|6021.46|6022.16|6021.46|6022.16|6021.46|6022.03|6021.33|21
1733121910000|2024-12-02 06:45:10|6022.28|6021.58|6022.41|6021.71|6022.41|6021.71|6022.28|6021.58|7
1733121920000|2024-12-02 06:45:20|||||||||16
1733121930000|2024-12-02 06:45:30|6022.66|6021.96|6022.66|6021.96|6022.66|6021.96|6022.66|6021.96|33
1733121940000|2024-12-02 06:45:40|6022.53|6021.83|6022.41|6021.71|6022.66|6021.96|6022.41|6021.71|48
1733121950000|2024-12-02 06:45:50|6022.53|6021.83|6022.66|6021.96|6022.66|6021.96|6022.53|6021.83|7
1733121960000|2024-12-02 06:46:00|6022.91|6022.21|6022.91|6022.21|6022.91|6022.21|6022.91|6022.21|22
1733121970000|2024-12-02 06:46:10|6022.66|6021.96|6022.91|6022.21|6022.91|6022.21|6022.66|6021.96|27
1733121980000|2024-12-02 06:46:20|6022.78|6022.08|6022.41|6021.71|6022.78|6022.08|6022.41|6021.71|31
1733122000000|2024-12-02 06:46:40|||||||||2
1733122010000|2024-12-02 06:46:50|6022.28|6021.58|6022.41|6021.71|6022.41|6021.71|6022.28|6021.58|40
1733122020000|2024-12-02 06:47:00|6022.16|6021.46|6022.41|6021.71|6022.41|6021.71|6022.16|6021.46|19
1733122030000|2024-12-02 06:47:10|6022.16|6021.46|6022.16|6021.46|6022.16|6021.46|6022.16|6021.46|13
1733122040000|2024-12-02 06:47:20|6022.41|6021.71|6022.41|6021.71|6022.41|6021.71|6022.41|6021.71|10
1733122080000|2024-12-02 06:48:00|||||||||4
1733122100000|2024-12-02 06:48:20|6022.66|6021.96|6022.78|6022.08|6022.91|6022.21|6022.66|6021.96|40
1733122110000|2024-12-02 06:48:30|6022.66|6021.96|6022.66|6021.96|6022.66|6021.96|6022.66|6021.96|3
1733122130000|2024-12-02 06:48:50|||||||||1
1733122140000|2024-12-02 06:49:00|||||||||5
1733122150000|2024-12-02 06:49:10|||||||||1
1733122160000|2024-12-02 06:49:20|6022.91|6022.21|6022.91|6022.21|6022.91|6022.21|6022.91|6022.21|16
1733122180000|2024-12-02 06:49:40|6022.66|6021.96|6022.91|6022.21|6022.91|6022.21|6022.66|6021.96|26
1733122190000|2024-12-02 06:49:50|||||||||8
1733122210000|2024-12-02 06:50:10|||||||||24
1733122220000|2024-12-02 06:50:20|6023.03|6022.33|6023.16|6022.46|6023.16|6022.46|6023.03|6022.33|5
1733122230000|2024-12-02 06:50:30|6023.03|6022.33|6022.91|6022.21|6023.03|6022.33|6022.91|6022.21|52
1733122250000|2024-12-02 06:50:50|6023.03|6022.33|6023.16|6022.46|6023.16|6022.46|6023.03|6022.33|34
1733122260000|2024-12-02 06:51:00|6023.03|6022.33|6022.91|6022.21|6023.16|6022.46|6022.91|6022.21|4
1733122280000|2024-12-02 06:51:20|||||||||5
1733122290000|2024-12-02 06:51:30|||||||||3
1733122370000|2024-12-02 06:52:50|||||||||43
1733122380000|2024-12-02 06:53:00|6023.03|6022.33|6023.41|6022.71|6023.41|6022.71|6023.03|6022.33|32
1733122430000|2024-12-02 06:53:50|||||||||8
1733122440000|2024-12-02 06:54:00|6023.53|6022.83|6023.66|6022.96|6023.78|6023.08|6023.53|6022.83|82
1733122450000|2024-12-02 06:54:10|6023.91|6023.21|6023.91|6023.21|6023.91|6023.21|6023.91|6023.21|9
1733122470000|2024-12-02 06:54:30|||||||||9
1733122500000|2024-12-02 06:55:00|6024.03|6023.33|6024.16|6023.46|6024.16|6023.46|6024.03|6023.33|20
1733122510000|2024-12-02 06:55:10|6023.91|6023.21|6023.91|6023.21|6023.91|6023.21|6023.91|6023.21|28
1733122520000|2024-12-02 06:55:20|6024.03|6023.33|6024.16|6023.46|6024.16|6023.46|6024.03|6023.33|8
1733122530000|2024-12-02 06:55:30|||||||||1
1733122540000|2024-12-02 06:55:40|6023.91|6023.21|6023.91|6023.21|6023.91|6023.21|6023.91|6023.21|45
1733122550000|2024-12-02 06:55:50|||||||||10
1733122570000|2024-12-02 06:56:10|6024.16|6023.46|6024.16|6023.46|6024.16|6023.46|6024.16|6023.46|25
1733122600000|2024-12-02 06:56:40|6024.28|6023.58|6024.41|6023.71|6024.41|6023.71|6024.16|6023.46|97
1733122630000|2024-12-02 06:57:10|||||||||3
1733122640000|2024-12-02 06:57:20|||||||||18
1733122650000|2024-12-02 06:57:30|6024.28|6023.58|6024.16|6023.46|6024.28|6023.58|6024.16|6023.46|50
1733122660000|2024-12-02 06:57:40|||||||||22
1733122670000|2024-12-02 06:57:50|||||||||21
1733122680000|2024-12-02 06:58:00|6024.28|6023.58|6024.41|6023.71|6024.41|6023.71|6024.16|6023.46|26
1733122710000|2024-12-02 06:58:30|6024.28|6023.58|6024.28|6023.58|6024.28|6023.58|6024.28|6023.58|18
1733122720000|2024-12-02 06:58:40|6024.16|6023.46|6024.16|6023.46|6024.16|6023.46|6024.16|6023.46|13
1733122730000|2024-12-02 06:58:50|6024.28|6023.58|6024.41|6023.71|6024.41|6023.71|6024.16|6023.46|39
1733122760000|2024-12-02 06:59:20|6024.66|6023.96|6024.66|6023.96|6024.66|6023.96|6024.66|6023.96|14
1733122770000|2024-12-02 06:59:30|6024.53|6023.83|6024.41|6023.71|6024.53|6023.83|6024.41|6023.71|13
1733122790000|2024-12-02 06:59:50|6024.66|6023.96|6024.66|6023.96|6024.66|6023.96|6024.66|6023.96|13
1733122800000|2024-12-02 07:00:00|6024.78|6024.08|6024.91|6024.21|6025.16|6024.46|6024.66|6023.96|96
1733122810000|2024-12-02 07:00:10|6025.03|6024.33|6025.16|6024.46|6025.16|6024.46|6025.03|6024.33|30
1733122820000|2024-12-02 07:00:20|||||||||97
1733122830000|2024-12-02 07:00:30|6025.41|6024.71|6025.16|6024.46|6025.41|6024.71|6025.16|6024.46|50
1733122840000|2024-12-02 07:00:40|6024.91|6024.21|6024.91|6024.21|6025.03|6024.33|6024.91|6024.21|57
1733122850000|2024-12-02 07:00:50|6025.16|6024.46|6025.41|6024.71|6025.41|6024.71|6025.16|6024.46|30
1733122860000|2024-12-02 07:01:00|6025.16|6024.46|6024.91|6024.21|6025.16|6024.46|6024.91|6024.21|31
1733122870000|2024-12-02 07:01:10|6024.78|6024.08|6024.66|6023.96|6024.78|6024.08|6024.66|6023.96|26
1733122880000|2024-12-02 07:01:20|6024.78|6024.08|6024.78|6024.08|6024.91|6024.21|6024.66|6023.96|21
1733122890000|2024-12-02 07:01:30|6024.91|6024.21|6025.16|6024.46|6025.16|6024.46|6024.66|6023.96|54
1733122900000|2024-12-02 07:01:40|6024.66|6023.96|6024.66|6023.96|6024.78|6024.08|6024.66|6023.96|26
1733122910000|2024-12-02 07:01:50|6024.78|6024.08|6024.91|6024.21|6024.91|6024.21|6024.78|6024.08|3
1733122920000|2024-12-02 07:02:00|6024.78|6024.08|6024.66|6023.96|6024.78|6024.08|6024.66|6023.96|7
1733122930000|2024-12-02 07:02:10|6024.41|6023.71|6024.66|6023.96|6024.66|6023.96|6024.41|6023.71|44
1733122950000|2024-12-02 07:02:30|6024.91|6024.21|6024.91|6024.21|6024.91|6024.21|6024.66|6023.96|64
1733122970000|2024-12-02 07:02:50|||||||||1
1733122980000|2024-12-02 07:03:00|6025.16|6024.46|6024.91|6024.21|6025.16|6024.46|6024.91|6024.21|24
1733122990000|2024-12-02 07:03:10|||||||||1
1733123000000|2024-12-02 07:03:20|||||||||5
1733123010000|2024-12-02 07:03:30|||||||||12
1733123020000|2024-12-02 07:03:40|||||||||1
1733123030000|2024-12-02 07:03:50|6024.78|6024.08|6024.91|6024.21|6024.91|6024.21|6024.78|6024.08|19
1733123040000|2024-12-02 07:04:00|6024.78|6024.08|6024.66|6023.96|6024.78|6024.08|6024.66|6023.96|18
1733123050000|2024-12-02 07:04:10|||||||||2
1733123060000|2024-12-02 07:04:20|6024.53|6023.83|6024.16|6023.46|6024.53|6023.83|6024.16|6023.46|38
1733123080000|2024-12-02 07:04:40|6024.41|6023.71|6024.41|6023.71|6024.41|6023.71|6024.41|6023.71|71
1733123090000|2024-12-02 07:04:50|6024.66|6023.96|6024.66|6023.96|6024.66|6023.96|6024.66|6023.96|25
1733123100000|2024-12-02 07:05:00|6024.53|6023.83|6024.66|6023.96|6024.66|6023.96|6024.28|6023.58|33
1733123110000|2024-12-02 07:05:10|||||||||1
1733123120000|2024-12-02 07:05:20|6024.53|6023.83|6024.41|6023.71|6024.53|6023.83|6024.41|6023.71|7
1733123130000|2024-12-02 07:05:30|6024.28|6023.58|6024.16|6023.46|6024.41|6023.71|6024.16|6023.46|20
1733123140000|2024-12-02 07:05:40|6024.41|6023.71|6024.28|6023.58|6024.41|6023.71|6024.16|6023.46|19
1733123150000|2024-12-02 07:05:50|6024.41|6023.71|6024.41|6023.71|6024.41|6023.71|6024.16|6023.46|10
1733123170000|2024-12-02 07:06:10|6024.16|6023.46|6024.16|6023.46|6024.16|6023.46|6023.91|6023.21|24
1733123180000|2024-12-02 07:06:20|6024.28|6023.58|6024.16|6023.46|6024.28|6023.58|6024.16|6023.46|5
1733123190000|2024-12-02 07:06:30|6024.41|6023.71|6024.16|6023.46|6024.41|6023.71|6024.16|6023.46|32
1733123200000|2024-12-02 07:06:40|6024.28|6023.58|6024.41|6023.71|6024.41|6023.71|6024.16|6023.46|8
1733123210000|2024-12-02 07:06:50|6024.66|6023.96|6024.41|6023.71|6024.66|6023.96|6024.41|6023.71|20
1733123220000|2024-12-02 07:07:00|6024.16|6023.46|6024.41|6023.71|6024.41|6023.71|6024.16|6023.46|18
1733123230000|2024-12-02 07:07:10|6024.53|6023.83|6024.66|6023.96|6024.66|6023.96|6024.53|6023.83|11
1733123260000|2024-12-02 07:07:40|6024.78|6024.08|6024.91|6024.21|6024.91|6024.21|6024.78|6024.08|27
1733123270000|2024-12-02 07:07:50|6024.78|6024.08|6024.66|6023.96|6024.91|6024.21|6024.66|6023.96|16
1733123280000|2024-12-02 07:08:00|6024.91|6024.21|6024.66|6023.96|6024.91|6024.21|6024.66|6023.96|12
1733123290000|2024-12-02 07:08:10|6024.78|6024.08|6024.66|6023.96|6024.91|6024.21|6024.66|6023.96|30
1733123300000|2024-12-02 07:08:20|6024.78|6024.08|6024.91|6024.21|6024.91|6024.21|6024.78|6024.08|4
1733123310000|2024-12-02 07:08:30|6024.78|6024.08|6024.78|6024.08|6024.78|6024.08|6024.66|6023.96|4
1733123320000|2024-12-02 07:08:40|6024.91|6024.21|6024.91|6024.21|6024.91|6024.21|6024.91|6024.21|0
1733123330000|2024-12-02 07:08:50|6024.66|6023.96|6024.91|6024.21|6024.91|6024.21|6024.66|6023.96|7
1733123340000|2024-12-02 07:09:00|6024.66|6023.96|6024.91|6024.21|6024.91|6024.21|6024.66|6023.96|14
1733123350000|2024-12-02 07:09:10|6024.78|6024.08|6024.91|6024.21|6024.91|6024.21|6024.66|6023.96|7
1733123370000|2024-12-02 07:09:30|||||||||2
1733123380000|2024-12-02 07:09:40|||||||||1
1733123390000|2024-12-02 07:09:50|6024.66|6023.96|6024.66|6023.96|6024.66|6023.96|6024.66|6023.96|75
1733123400000|2024-12-02 07:10:00|6024.41|6023.71|6024.16|6023.46|6024.53|6023.83|6024.16|6023.46|32
1733123410000|2024-12-02 07:10:10|||||||||4
1733123430000|2024-12-02 07:10:30|||||||||25
1733123440000|2024-12-02 07:10:40|||||||||2
1733123450000|2024-12-02 07:10:50|6024.03|6023.33|6024.41|6023.71|6024.41|6023.71|6024.03|6023.33|20
1733123460000|2024-12-02 07:11:00|6024.66|6023.96|6024.66|6023.96|6024.66|6023.96|6024.66|6023.96|25
1733123470000|2024-12-02 07:11:10|6024.41|6023.71|6024.66|6023.96|6024.66|6023.96|6024.41|6023.71|24
1733123480000|2024-12-02 07:11:20|||||||||2
1733123490000|2024-12-02 07:11:30|6024.53|6023.83|6024.53|6023.83|6024.53|6023.83|6024.53|6023.83|1
1733123500000|2024-12-02 07:11:40|6024.66|6023.96|6024.41|6023.71|6024.66|6023.96|6024.41|6023.71|11
1733123510000|2024-12-02 07:11:50|6024.16|6023.46|6024.41|6023.71|6024.41|6023.71|6024.16|6023.46|17
1733123520000|2024-12-02 07:12:00|6024.16|6023.46|6024.16|6023.46|6024.41|6023.71|6024.16|6023.46|20
1733123530000|2024-12-02 07:12:10|6024.28|6023.58|6024.41|6023.71|6024.41|6023.71|6024.28|6023.58|12
1733123540000|2024-12-02 07:12:20|6024.28|6023.58|6024.16|6023.46|6024.28|6023.58|6024.16|6023.46|7
1733123550000|2024-12-02 07:12:30|6024.03|6023.33|6023.91|6023.21|6024.03|6023.33|6023.91|6023.21|6
1733123560000|2024-12-02 07:12:40|||||||||12
1733123570000|2024-12-02 07:12:50|||||||||3
1733123580000|2024-12-02 07:13:00|6023.78|6023.08|6023.91|6023.21|6023.91|6023.21|6023.66|6022.96|43
1733123590000|2024-12-02 07:13:10|||||||||2
1733123610000|2024-12-02 07:13:30|6023.66|6022.96|6023.66|6022.96|6023.66|6022.96|6023.66|6022.96|7
1733123620000|2024-12-02 07:13:40|6023.53|6022.83|6023.41|6022.71|6023.66|6022.96|6023.41|6022.71|26
1733123630000|2024-12-02 07:13:50|6023.16|6022.46|6022.91|6022.21|6023.16|6022.46|6022.91|6022.21|90
1733123640000|2024-12-02 07:14:00|||||||||5
1733123650000|2024-12-02 07:14:10|6023.03|6022.33|6023.16|6022.46|6023.16|6022.46|6022.91|6022.21|30
1733123660000|2024-12-02 07:14:20|6023.41|6022.71|6023.66|6022.96|6023.91|6023.21|6023.28|6022.58|196
1733123670000|2024-12-02 07:14:30|6023.41|6022.71|6023.41|6022.71|6023.41|6022.71|6023.41|6022.71|22
1733123680000|2024-12-02 07:14:40|6023.53|6022.83|6023.16|6022.46|6023.66|6022.96|6023.16|6022.46|31
1733123690000|2024-12-02 07:14:50|6023.41|6022.71|6023.16|6022.46|6023.41|6022.71|6023.16|6022.46|13
1733123700000|2024-12-02 07:15:00|6022.91|6022.21|6023.16|6022.46|6023.16|6022.46|6022.91|6022.21|50
1733123710000|2024-12-02 07:15:10|||||||||1
1733123720000|2024-12-02 07:15:20|6023.28|6022.58|6023.41|6022.71|6023.41|6022.71|6023.28|6022.58|25
1733123740000|2024-12-02 07:15:40|||||||||4
1733123760000|2024-12-02 07:16:00|||||||||16
1733123770000|2024-12-02 07:16:10|6023.28|6022.58|6022.91|6022.21|6023.28|6022.58|6022.91|6022.21|33
1733123780000|2024-12-02 07:16:20|6023.03|6022.33|6022.91|6022.21|6023.03|6022.33|6022.91|6022.21|16
1733123790000|2024-12-02 07:16:30|6022.66|6021.96|6022.66|6021.96|6022.66|6021.96|6022.66|6021.96|6
1733123800000|2024-12-02 07:16:40|6022.78|6022.08|6022.91|6022.21|6022.91|6022.21|6022.78|6022.08|30
1733123810000|2024-12-02 07:16:50|6022.66|6021.96|6023.16|6022.46|6023.16|6022.46|6022.66|6021.96|15
1733123820000|2024-12-02 07:17:00|6023.28|6022.58|6023.16|6022.46|6023.41|6022.71|6023.16|6022.46|35
1733123840000|2024-12-02 07:17:20|||||||||39
1733123850000|2024-12-02 07:17:30|6023.03|6022.33|6022.91|6022.21|6023.03|6022.33|6022.91|6022.21|8
1733123860000|2024-12-02 07:17:40|6022.66|6021.96|6022.66|6021.96|6022.66|6021.96|6022.66|6021.96|17
1733123870000|2024-12-02 07:17:50|6022.78|6022.08|6022.66|6021.96|6022.91|6022.21|6022.66|6021.96|92
1733123880000|2024-12-02 07:18:00|6022.91|6022.21|6022.66|6021.96|6022.91|6022.21|6022.66|6021.96|35
1733123890000|2024-12-02 07:18:10|6022.78|6022.08|6022.91|6022.21|6022.91|6022.21|6022.66|6021.96|28
1733123900000|2024-12-02 07:18:20|6022.78|6022.08|6022.91|6022.21|6022.91|6022.21|6022.66|6021.96|20
1733123910000|2024-12-02 07:18:30|||||||||2
1733123920000|2024-12-02 07:18:40|6023.16|6022.46|6023.03|6022.33|6023.16|6022.46|6022.91|6022.21|55
1733123930000|2024-12-02 07:18:50|6023.16|6022.46|6023.16|6022.46|6023.16|6022.46|6023.03|6022.33|7
1733123940000|2024-12-02 07:19:00|6023.41|6022.71|6023.16|6022.46|6023.41|6022.71|6023.16|6022.46|47
1733123950000|2024-12-02 07:19:10|6023.28|6022.58|6023.41|6022.71|6023.41|6022.71|6023.28|6022.58|13
1733123980000|2024-12-02 07:19:40|6023.66|6022.96|6023.66|6022.96|6023.66|6022.96|6023.66|6022.96|14
1733123990000|2024-12-02 07:19:50|6023.53|6022.83|6023.41|6022.71|6023.53|6022.83|6023.41|6022.71|14
1733124000000|2024-12-02 07:20:00|6023.53|6022.83|6023.41|6022.71|6023.53|6022.83|6023.41|6022.71|14
1733124010000|2024-12-02 07:20:10|||||||||4
1733124020000|2024-12-02 07:20:20|6023.91|6023.21|6023.66|6022.96|6023.91|6023.21|6023.66|6022.96|134
1733124030000|2024-12-02 07:20:30|6023.91|6023.21|6023.91|6023.21|6023.91|6023.21|6023.66|6022.96|31
1733124040000|2024-12-02 07:20:40|6024.16|6023.46|6024.16|6023.46|6024.16|6023.46|6024.16|6023.46|3
1733124050000|2024-12-02 07:20:50|||||||||10
1733124060000|2024-12-02 07:21:00|6024.28|6023.58|6024.66|6023.96|6024.66|6023.96|6024.28|6023.58|63
1733124070000|2024-12-02 07:21:10|6024.41|6023.71|6024.41|6023.71|6024.41|6023.71|6024.41|6023.71|53
1733124080000|2024-12-02 07:21:20|6024.16|6023.46|6024.16|6023.46|6024.16|6023.46|6024.16|6023.46|14
1733124090000|2024-12-02 07:21:30|||||||||12
1733124110000|2024-12-02 07:21:50|6024.03|6023.33|6023.91|6023.21|6024.03|6023.33|6023.91|6023.21|7
1733124120000|2024-12-02 07:22:00|6024.03|6023.33|6024.16|6023.46|6024.16|6023.46|6024.03|6023.33|18
1733124160000|2024-12-02 07:22:40|||||||||25
1733124180000|2024-12-02 07:23:00|6024.03|6023.33|6023.91|6023.21|6024.16|6023.46|6023.91|6023.21|17
1733124200000|2024-12-02 07:23:20|6024.16|6023.46|6023.91|6023.21|6024.16|6023.46|6023.91|6023.21|35
1733124210000|2024-12-02 07:23:30|6023.78|6023.08|6023.91|6023.21|6023.91|6023.21|6023.66|6022.96|20
1733124220000|2024-12-02 07:23:40|6023.78|6023.08|6023.78|6023.08|6023.78|6023.08|6023.66|6022.96|4
1733124230000|2024-12-02 07:23:50|6023.91|6023.21|6023.91|6023.21|6023.91|6023.21|6023.91|6023.21|3
1733124240000|2024-12-02 07:24:00|6024.16|6023.46|6024.16|6023.46|6024.16|6023.46|6024.16|6023.46|20
1733124260000|2024-12-02 07:24:20|6023.91|6023.21|6023.91|6023.21|6023.91|6023.21|6023.91|6023.21|7
1733124270000|2024-12-02 07:24:30|6024.03|6023.33|6023.91|6023.21|6024.03|6023.33|6023.91|6023.21|4
1733124280000|2024-12-02 07:24:40|||||||||6
1733124290000|2024-12-02 07:24:50|||||||||14
1733124350000|2024-12-02 07:25:50|6024.16|6023.46|6024.16|6023.46|6024.16|6023.46|6023.91|6023.21|34
1733124360000|2024-12-02 07:26:00|6024.03|6023.33|6024.16|6023.46|6024.16|6023.46|6023.91|6023.21|72
1733124380000|2024-12-02 07:26:20|6024.28|6023.58|6024.41|6023.71|6024.41|6023.71|6024.28|6023.58|13
1733124390000|2024-12-02 07:26:30|||||||||5
1733124400000|2024-12-02 07:26:40|||||||||2
1733124410000|2024-12-02 07:26:50|6024.66|6023.96|6024.66|6023.96|6024.66|6023.96|6024.66|6023.96|16
1733124420000|2024-12-02 07:27:00|||||||||37
1733124430000|2024-12-02 07:27:10|6024.53|6023.83|6024.16|6023.46|6024.53|6023.83|6024.16|6023.46|30
1733124440000|2024-12-02 07:27:20|6024.03|6023.33|6023.91|6023.21|6024.03|6023.33|6023.91|6023.21|15
1733124460000|2024-12-02 07:27:40|||||||||25
1733124480000|2024-12-02 07:28:00|6023.78|6023.08|6023.91|6023.21|6023.91|6023.21|6023.78|6023.08|53
1733124500000|2024-12-02 07:28:20|6024.03|6023.33|6024.16|6023.46|6024.16|6023.46|6024.03|6023.33|17
1733124510000|2024-12-02 07:28:30|||||||||1
1733124520000|2024-12-02 07:28:40|6023.91|6023.21|6024.16|6023.46|6024.16|6023.46|6023.91|6023.21|21
1733124530000|2024-12-02 07:28:50|6024.41|6023.71|6024.16|6023.46|6024.41|6023.71|6024.16|6023.46|21
1733124540000|2024-12-02 07:29:00|6024.03|6023.33|6023.91|6023.21|6024.03|6023.33|6023.91|6023.21|16
1733124550000|2024-12-02 07:29:10|||||||||3
1733124560000|2024-12-02 07:29:20|6023.78|6023.08|6023.66|6022.96|6023.78|6023.08|6023.66|6022.96|20
1733124570000|2024-12-02 07:29:30|6023.91|6023.21|6023.91|6023.21|6023.91|6023.21|6023.91|6023.21|20
1733124590000|2024-12-02 07:29:50|6023.78|6023.08|6023.91|6023.21|6023.91|6023.21|6023.66|6022.96|27
1733124600000|2024-12-02 07:30:00|6024.16|6023.46|6023.41|6022.71|6024.16|6023.46|6023.41|6022.71|63
1733124610000|2024-12-02 07:30:10|||||||||20
1733124620000|2024-12-02 07:30:20|6023.28|6022.58|6023.66|6022.96|6023.66|6022.96|6023.28|6022.58|21
1733124640000|2024-12-02 07:30:40|6023.78|6023.08|6023.91|6023.21|6023.91|6023.21|6023.78|6023.08|31
1733124650000|2024-12-02 07:30:50|6023.66|6022.96|6023.66|6022.96|6023.66|6022.96|6023.66|6022.96|24
1733124670000|2024-12-02 07:31:10|6023.41|6022.71|6023.91|6023.21|6023.91|6023.21|6023.41|6022.71|33
1733124680000|2024-12-02 07:31:20|6023.78|6023.08|6023.91|6023.21|6023.91|6023.21|6023.66|6022.96|13
1733124710000|2024-12-02 07:31:50|6023.78|6023.08|6023.66|6022.96|6023.91|6023.21|6023.66|6022.96|10
1733124720000|2024-12-02 07:32:00|6023.41|6022.71|6023.41|6022.71|6023.53|6022.83|6023.41|6022.71|7
1733124730000|2024-12-02 07:32:10|6023.16|6022.46|6023.41|6022.71|6023.41|6022.71|6023.16|6022.46|21
1733124760000|2024-12-02 07:32:40|||||||||4
1733124770000|2024-12-02 07:32:50|||||||||5
1733124780000|2024-12-02 07:33:00|6023.16|6022.46|6023.41|6022.71|6023.41|6022.71|6023.16|6022.46|14
1733124790000|2024-12-02 07:33:10|6023.66|6022.96|6023.66|6022.96|6023.66|6022.96|6023.66|6022.96|10
1733124810000|2024-12-02 07:33:30|6023.91|6023.21|6023.66|6022.96|6023.91|6023.21|6023.66|6022.96|19
1733124820000|2024-12-02 07:33:40|||||||||2
1733124830000|2024-12-02 07:33:50|||||||||6
1733124840000|2024-12-02 07:34:00|6023.41|6022.71|6023.41|6022.71|6023.41|6022.71|6023.41|6022.71|12
1733124850000|2024-12-02 07:34:10|6023.16|6022.46|6023.16|6022.46|6023.16|6022.46|6023.16|6022.46|6
1733124860000|2024-12-02 07:34:20|||||||||1
1733124870000|2024-12-02 07:34:30|6023.28|6022.58|6023.41|6022.71|6023.41|6022.71|6023.28|6022.58|8
1733124890000|2024-12-02 07:34:50|6023.66|6022.96|6023.66|6022.96|6023.66|6022.96|6023.53|6022.83|29
1733124910000|2024-12-02 07:35:10|||||||||10
1733124920000|2024-12-02 07:35:20|6023.78|6023.08|6023.78|6023.08|6023.78|6023.08|6023.78|6023.08|0
1733124930000|2024-12-02 07:35:30|6023.66|6022.96|6023.66|6022.96|6023.66|6022.96|6023.66|6022.96|6
1733124940000|2024-12-02 07:35:40|6023.91|6023.21|6023.91|6023.21|6023.91|6023.21|6023.91|6023.21|4
1733124950000|2024-12-02 07:35:50|6023.78|6023.08|6023.66|6022.96|6023.78|6023.08|6023.66|6022.96|7
1733124970000|2024-12-02 07:36:10|||||||||14
1733124980000|2024-12-02 07:36:20|6023.53|6022.83|6023.53|6022.83|6023.53|6022.83|6023.41|6022.71|6
1733124990000|2024-12-02 07:36:30|6023.41|6022.71|6023.53|6022.83|6023.53|6022.83|6023.41|6022.71|2
1733125000000|2024-12-02 07:36:40|6023.41|6022.71|6023.41|6022.71|6023.66|6022.96|6023.41|6022.71|4
1733125020000|2024-12-02 07:37:00|||||||||46
1733125030000|2024-12-02 07:37:10|||||||||11
1733125040000|2024-12-02 07:37:20|||||||||1
1733125050000|2024-12-02 07:37:30|6023.53|6022.83|6023.53|6022.83|6023.66|6022.96|6023.53|6022.83|23
1733125060000|2024-12-02 07:37:40|6023.66|6022.96|6023.66|6022.96|6023.66|6022.96|6023.66|6022.96|0
1733125080000|2024-12-02 07:38:00|6023.53|6022.83|6023.41|6022.71|6023.66|6022.96|6023.41|6022.71|26
1733125090000|2024-12-02 07:38:10|||||||||4
1733125110000|2024-12-02 07:38:30|||||||||1
1733125130000|2024-12-02 07:38:50|6023.28|6022.58|6023.41|6022.71|6023.41|6022.71|6023.16|6022.46|4
1733125170000|2024-12-02 07:39:30|||||||||6
1733125180000|2024-12-02 07:39:40|6023.28|6022.58|6023.16|6022.46|6023.28|6022.58|6023.16|6022.46|15
1733125190000|2024-12-02 07:39:50|6023.28|6022.58|6023.41|6022.71|6023.41|6022.71|6023.28|6022.58|30
1733125200000|2024-12-02 07:40:00|||||||||5
1733125210000|2024-12-02 07:40:10|6023.53|6022.83|6023.66|6022.96|6023.66|6022.96|6023.41|6022.71|12
1733125250000|2024-12-02 07:40:50|6024.03|6023.33|6024.16|6023.46|6024.16|6023.46|6024.03|6023.33|80
1733125260000|2024-12-02 07:41:00|6024.03|6023.33|6024.16|6023.46|6024.16|6023.46|6023.91|6023.21|18
1733125270000|2024-12-02 07:41:10|||||||||3
1733125280000|2024-12-02 07:41:20|6024.03|6023.33|6024.16|6023.46|6024.16|6023.46|6023.91|6023.21|98
1733125290000|2024-12-02 07:41:30|6023.91|6023.21|6023.91|6023.21|6024.16|6023.46|6023.91|6023.21|24
1733125310000|2024-12-02 07:41:50|6023.66|6022.96|6023.91|6023.21|6023.91|6023.21|6023.66|6022.96|12
1733125320000|2024-12-02 07:42:00|||||||||1
1733125330000|2024-12-02 07:42:10|6023.78|6023.08|6023.66|6022.96|6023.78|6023.08|6023.66|6022.96|3
1733125340000|2024-12-02 07:42:20|6023.78|6023.08|6023.91|6023.21|6023.91|6023.21|6023.78|6023.08|12
1733125350000|2024-12-02 07:42:30|||||||||6
1733125360000|2024-12-02 07:42:40|||||||||1
1733125370000|2024-12-02 07:42:50|||||||||3
1733125380000|2024-12-02 07:43:00|6024.03|6023.33|6024.16|6023.46|6024.16|6023.46|6023.91|6023.21|38
1733125390000|2024-12-02 07:43:10|6024.28|6023.58|6024.41|6023.71|6024.41|6023.71|6024.16|6023.46|23
1733125400000|2024-12-02 07:43:20|6024.16|6023.46|6024.16|6023.46|6024.16|6023.46|6024.16|6023.46|12
1733125420000|2024-12-02 07:43:40|6024.41|6023.71|6024.41|6023.71|6024.41|6023.71|6024.41|6023.71|12
1733125490000|2024-12-02 07:44:50|6024.53|6023.83|6024.66|6023.96|6024.66|6023.96|6024.53|6023.83|28
1733125500000|2024-12-02 07:45:00|6024.53|6023.83|6024.41|6023.71|6024.53|6023.83|6024.41|6023.71|14
1733125510000|2024-12-02 07:45:10|6024.53|6023.83|6024.66|6023.96|6024.66|6023.96|6024.53|6023.83|12
1733125530000|2024-12-02 07:45:30|||||||||8
1733125540000|2024-12-02 07:45:40|6024.41|6023.71|6024.41|6023.71|6024.41|6023.71|6024.41|6023.71|18
1733125550000|2024-12-02 07:45:50|6024.53|6023.83|6024.66|6023.96|6024.66|6023.96|6024.41|6023.71|52
1733125560000|2024-12-02 07:46:00|6024.41|6023.71|6024.41|6023.71|6024.41|6023.71|6024.41|6023.71|11
1733125570000|2024-12-02 07:46:10|||||||||3
1733125580000|2024-12-02 07:46:20|6024.16|6023.46|6024.16|6023.46|6024.16|6023.46|6024.16|6023.46|46
1733125590000|2024-12-02 07:46:30|||||||||12
1733125600000|2024-12-02 07:46:40|6024.28|6023.58|6024.66|6023.96|6024.66|6023.96|6024.28|6023.58|26
1733125610000|2024-12-02 07:46:50|6024.78|6024.08|6024.41|6023.71|6024.78|6024.08|6024.41|6023.71|144
1733125620000|2024-12-02 07:47:00|||||||||2
1733125630000|2024-12-02 07:47:10|6024.16|6023.46|6024.28|6023.58|6024.28|6023.58|6024.16|6023.46|63
1733125640000|2024-12-02 07:47:20|6024.16|6023.46|6024.16|6023.46|6024.16|6023.46|6024.16|6023.46|0
1733125660000|2024-12-02 07:47:40|6024.28|6023.58|6024.16|6023.46|6024.28|6023.58|6024.16|6023.46|22
1733125670000|2024-12-02 07:47:50|6024.03|6023.33|6023.91|6023.21|6024.03|6023.33|6023.91|6023.21|14
1733125680000|2024-12-02 07:48:00|||||||||2
1733125710000|2024-12-02 07:48:30|||||||||19
1733125720000|2024-12-02 07:48:40|6024.03|6023.33|6024.16|6023.46|6024.16|6023.46|6024.03|6023.33|8
1733125730000|2024-12-02 07:48:50|||||||||1
1733125750000|2024-12-02 07:49:10|||||||||1
1733125770000|2024-12-02 07:49:30|6023.91|6023.21|6023.91|6023.21|6023.91|6023.21|6023.91|6023.21|18
1733125780000|2024-12-02 07:49:40|6024.03|6023.33|6024.16|6023.46|6024.16|6023.46|6024.03|6023.33|38
1733125790000|2024-12-02 07:49:50|||||||||60
1733125800000|2024-12-02 07:50:00|6023.91|6023.21|6023.78|6023.08|6023.91|6023.21|6023.66|6022.96|51
1733125810000|2024-12-02 07:50:10|6023.66|6022.96|6023.66|6022.96|6023.66|6022.96|6023.66|6022.96|7
1733125820000|2024-12-02 07:50:20|6023.78|6023.08|6023.66|6022.96|6023.78|6023.08|6023.66|6022.96|60
1733125830000|2024-12-02 07:50:30|6023.41|6022.71|6023.41|6022.71|6023.41|6022.71|6023.41|6022.71|17
1733125840000|2024-12-02 07:50:40|6023.53|6022.83|6023.66|6022.96|6023.78|6023.08|6023.53|6022.83|16
1733125850000|2024-12-02 07:50:50|6023.78|6023.08|6024.16|6023.46|6024.16|6023.46|6023.66|6022.96|49
1733125860000|2024-12-02 07:51:00|||||||||2
1733125890000|2024-12-02 07:51:30|6023.91|6023.21|6023.91|6023.21|6024.03|6023.33|6023.91|6023.21|18
1733125900000|2024-12-02 07:51:40|||||||||2
1733125910000|2024-12-02 07:51:50|6024.16|6023.46|6024.16|6023.46|6024.16|6023.46|6024.16|6023.46|37
1733125920000|2024-12-02 07:52:00|6024.03|6023.33|6023.91|6023.21|6024.03|6023.33|6023.91|6023.21|30
1733125930000|2024-12-02 07:52:10|||||||||4
1733125950000|2024-12-02 07:52:30|6023.78|6023.08|6023.41|6022.71|6023.78|6023.08|6023.41|6022.71|35
1733125970000|2024-12-02 07:52:50|6023.53|6022.83|6023.41|6022.71|6023.66|6022.96|6023.41|6022.71|9
1733125980000|2024-12-02 07:53:00|||||||||2
1733125990000|2024-12-02 07:53:10|6023.53|6022.83|6023.41|6022.71|6023.66|6022.96|6023.41|6022.71|33
1733126010000|2024-12-02 07:53:30|6023.16|6022.46|6023.16|6022.46|6023.28|6022.58|6023.16|6022.46|18
1733126030000|2024-12-02 07:53:50|6023.41|6022.71|6023.66|6022.96|6023.66|6022.96|6023.41|6022.71|43
1733126040000|2024-12-02 07:54:00|||||||||6
1733126050000|2024-12-02 07:54:10|||||||||5
1733126060000|2024-12-02 07:54:20|6023.78|6023.08|6023.91|6023.21|6023.91|6023.21|6023.78|6023.08|19
1733126070000|2024-12-02 07:54:30|||||||||1
1733126080000|2024-12-02 07:54:40|6024.03|6023.33|6023.91|6023.21|6024.16|6023.46|6023.91|6023.21|24
1733126090000|2024-12-02 07:54:50|6023.78|6023.08|6023.78|6023.08|6023.78|6023.08|6023.78|6023.08|9
1733126100000|2024-12-02 07:55:00|6023.66|6022.96|6023.66|6022.96|6023.91|6023.21|6023.66|6022.96|5
1733126110000|2024-12-02 07:55:10|6023.78|6023.08|6023.66|6022.96|6023.78|6023.08|6023.66|6022.96|6
1733126120000|2024-12-02 07:55:20|||||||||35
1733126130000|2024-12-02 07:55:30|6023.91|6023.21|6023.91|6023.21|6023.91|6023.21|6023.91|6023.21|11
1733126150000|2024-12-02 07:55:50|||||||||3
1733126160000|2024-12-02 07:56:00|6023.78|6023.08|6023.66|6022.96|6023.91|6023.21|6023.66|6022.96|31
1733126170000|2024-12-02 07:56:10|6023.78|6023.08|6023.91|6023.21|6024.16|6023.46|6023.66|6022.96|137
1733126180000|2024-12-02 07:56:20|6023.66|6022.96|6023.66|6022.96|6023.66|6022.96|6023.66|6022.96|46
1733126190000|2024-12-02 07:56:30|6023.53|6022.83|6023.53|6022.83|6023.53|6022.83|6023.41|6022.71|23
1733126200000|2024-12-02 07:56:40|6023.66|6022.96|6023.66|6022.96|6023.66|6022.96|6023.66|6022.96|0
1733126210000|2024-12-02 07:56:50|||||||||2
1733126220000|2024-12-02 07:57:00|6023.78|6023.08|6023.91|6023.21|6023.91|6023.21|6023.78|6023.08|6
1733126240000|2024-12-02 07:57:20|6023.66|6022.96|6024.16|6023.46|6024.16|6023.46|6023.66|6022.96|12
1733126250000|2024-12-02 07:57:30|||||||||7
1733126260000|2024-12-02 07:57:40|6023.91|6023.21|6023.66|6022.96|6023.91|6023.21|6023.66|6022.96|61
1733126270000|2024-12-02 07:57:50|6023.41|6022.71|6023.66|6022.96|6023.66|6022.96|6023.41|6022.71|26
1733126280000|2024-12-02 07:58:00|6023.91|6023.21|6023.91|6023.21|6023.91|6023.21|6023.78|6023.08|59
1733126290000|2024-12-02 07:58:10|||||||||4
1733126300000|2024-12-02 07:58:20|6024.03|6023.33|6024.16|6023.46|6024.16|6023.46|6024.03|6023.33|24
1733126310000|2024-12-02 07:58:30|6024.28|6023.58|6024.41|6023.71|6024.41|6023.71|6024.16|6023.46|36
1733126320000|2024-12-02 07:58:40|||||||||22
1733126330000|2024-12-02 07:58:50|||||||||1
1733126340000|2024-12-02 07:59:00|6024.53|6023.83|6024.91|6024.21|6024.91|6024.21|6024.53|6023.83|28
1733126350000|2024-12-02 07:59:10|6024.78|6024.08|6024.91|6024.21|6024.91|6024.21|6024.78|6024.08|19
1733126360000|2024-12-02 07:59:20|6025.03|6024.33|6024.91|6024.21|6025.16|6024.46|6024.91|6024.21|135
1733126370000|2024-12-02 07:59:30|6024.78|6024.08|6024.91|6024.21|6024.91|6024.21|6024.66|6023.96|28
1733126380000|2024-12-02 07:59:40|6024.78|6024.08|6024.91|6024.21|6024.91|6024.21|6024.66|6023.96|6
1733126390000|2024-12-02 07:59:50|6024.78|6024.08|6024.91|6024.21|6024.91|6024.21|6024.66|6023.96|61
1733126400000|2024-12-02 08:00:00|6024.41|6023.71|6024.16|6023.46|6024.66|6023.96|6024.16|6023.46|353
1733126410000|2024-12-02 08:00:10|6024.28|6023.58|6024.41|6023.71|6024.41|6023.71|6024.28|6023.58|34
1733126420000|2024-12-02 08:00:20|6024.66|6023.96|6024.66|6023.96|6024.66|6023.96|6024.41|6023.71|58
1733126430000|2024-12-02 08:00:30|6024.78|6024.08|6024.91|6024.21|6024.91|6024.21|6024.78|6024.08|79
1733126440000|2024-12-02 08:00:40|6025.16|6024.46|6025.16|6024.46|6025.16|6024.46|6025.16|6024.46|104
1733126450000|2024-12-02 08:00:50|||||||||21
1733126460000|2024-12-02 08:01:00|6025.03|6024.33|6024.66|6023.96|6025.16|6024.46|6024.66|6023.96|127
1733126470000|2024-12-02 08:01:10|6024.91|6024.21|6024.91|6024.21|6025.16|6024.46|6024.91|6024.21|87
1733126480000|2024-12-02 08:01:20|6024.78|6024.08|6024.41|6023.71|6024.78|6024.08|6024.16|6023.46|77
1733126490000|2024-12-02 08:01:30|6024.16|6023.46|6024.41|6023.71|6024.66|6023.96|6024.16|6023.46|90
1733126500000|2024-12-02 08:01:40|6024.66|6023.96|6024.53|6023.83|6024.66|6023.96|6024.41|6023.71|41
1733126510000|2024-12-02 08:01:50|6024.41|6023.71|6024.66|6023.96|6024.66|6023.96|6024.41|6023.71|17
1733126520000|2024-12-02 08:02:00|6024.78|6024.08|6025.03|6024.33|6025.03|6024.33|6024.78|6024.08|31
1733126530000|2024-12-02 08:02:10|6025.16|6024.46|6025.16|6024.46|6025.16|6024.46|6025.16|6024.46|52
1733126540000|2024-12-02 08:02:20|6025.03|6024.33|6024.78|6024.08|6025.03|6024.33|6024.66|6023.96|53
1733126550000|2024-12-02 08:02:30|6024.91|6024.21|6025.16|6024.46|6025.16|6024.46|6024.91|6024.21|28
1733126560000|2024-12-02 08:02:40|6025.03|6024.33|6024.91|6024.21|6025.03|6024.33|6024.91|6024.21|26
1733126570000|2024-12-02 08:02:50|6025.16|6024.46|6025.16|6024.46|6025.16|6024.46|6025.03|6024.33|10
1733126580000|2024-12-02 08:03:00|||||||||27
1733126590000|2024-12-02 08:03:10|||||||||1
1733126600000|2024-12-02 08:03:20|||||||||24
1733126610000|2024-12-02 08:03:30|6025.28|6024.58|6025.16|6024.46|6025.41|6024.71|6025.16|6024.46|201
1733126620000|2024-12-02 08:03:40|6025.28|6024.58|6025.41|6024.71|6025.41|6024.71|6025.16|6024.46|142
1733126630000|2024-12-02 08:03:50|6025.53|6024.83|6025.91|6025.21|6025.91|6025.21|6025.41|6024.71|137
1733126640000|2024-12-02 08:04:00|6025.66|6024.96|6025.91|6025.21|6025.91|6025.21|6025.66|6024.96|98
1733126650000|2024-12-02 08:04:10|||||||||7
1733126660000|2024-12-02 08:04:20|6025.66|6024.96|6025.91|6025.21|6025.91|6025.21|6025.41|6024.71|74
1733126670000|2024-12-02 08:04:30|6026.16|6025.46|6026.16|6025.46|6026.16|6025.46|6026.16|6025.46|118
1733126680000|2024-12-02 08:04:40|6026.28|6025.58|6026.28|6025.58|6026.28|6025.58|6026.28|6025.58|8
1733126690000|2024-12-02 08:04:50|6026.41|6025.71|6026.28|6025.58|6026.41|6025.71|6026.16|6025.46|163
1733126700000|2024-12-02 08:05:00|6026.16|6025.46|6026.16|6025.46|6026.41|6025.71|6025.91|6025.21|59
1733126710000|2024-12-02 08:05:10|6026.28|6025.58|6026.16|6025.46|6026.28|6025.58|6026.16|6025.46|59
1733126720000|2024-12-02 08:05:20|6026.28|6025.58|6026.41|6025.71|6026.41|6025.71|6026.16|6025.46|72
1733126730000|2024-12-02 08:05:30|||||||||55
1733126740000|2024-12-02 08:05:40|6026.66|6025.96|6026.41|6025.71|6026.66|6025.96|6026.41|6025.71|169
1733126750000|2024-12-02 08:05:50|6026.16|6025.46|6026.16|6025.46|6026.16|6025.46|6026.16|6025.46|19
1733126760000|2024-12-02 08:06:00|6026.41|6025.71|6026.41|6025.71|6026.41|6025.71|6026.16|6025.46|45
1733126770000|2024-12-02 08:06:10|6026.28|6025.58|6026.41|6025.71|6026.41|6025.71|6026.28|6025.58|20
1733126780000|2024-12-02 08:06:20|6026.28|6025.58|6026.16|6025.46|6026.41|6025.71|6026.16|6025.46|31
1733126790000|2024-12-02 08:06:30|6026.28|6025.58|6026.16|6025.46|6026.41|6025.71|6026.16|6025.46|87
1733126800000|2024-12-02 08:06:40|6025.91|6025.21|6025.91|6025.21|6026.03|6025.33|6025.91|6025.21|48
1733126810000|2024-12-02 08:06:50|6026.16|6025.46|6025.78|6025.08|6026.16|6025.46|6025.66|6024.96|69
1733126820000|2024-12-02 08:07:00|6025.91|6025.21|6026.16|6025.46|6026.16|6025.46|6025.91|6025.21|132
1733126830000|2024-12-02 08:07:10|||||||||3
1733126840000|2024-12-02 08:07:20|6026.03|6025.33|6026.16|6025.46|6026.16|6025.46|6026.03|6025.33|18
1733126850000|2024-12-02 08:07:30|6026.41|6025.71|6026.41|6025.71|6026.41|6025.71|6026.41|6025.71|37
1733126860000|2024-12-02 08:07:40|6026.28|6025.58|6025.91|6025.21|6026.41|6025.71|6025.91|6025.21|49
1733126870000|2024-12-02 08:07:50|6025.66|6024.96|6025.91|6025.21|6025.91|6025.21|6025.66|6024.96|38
1733126880000|2024-12-02 08:08:00|6025.78|6025.08|6025.66|6024.96|6025.78|6025.08|6025.66|6024.96|23
1733126890000|2024-12-02 08:08:10|6025.41|6024.71|6025.41|6024.71|6025.41|6024.71|6025.28|6024.58|52
1733126900000|2024-12-02 08:08:20|6025.66|6024.96|6025.66|6024.96|6025.66|6024.96|6025.41|6024.71|66
1733126910000|2024-12-02 08:08:30|||||||||7
1733126920000|2024-12-02 08:08:40|6025.91|6025.21|6025.41|6024.71|6025.91|6025.21|6025.28|6024.58|88
1733126930000|2024-12-02 08:08:50|6025.66|6024.96|6025.41|6024.71|6025.66|6024.96|6025.41|6024.71|68
1733126940000|2024-12-02 08:09:00|6025.53|6024.83|6025.66|6024.96|6025.91|6025.21|6025.41|6024.71|55
1733126950000|2024-12-02 08:09:10|6025.78|6025.08|6025.66|6024.96|6025.78|6025.08|6025.66|6024.96|10
1733126970000|2024-12-02 08:09:30|||||||||9
1733126980000|2024-12-02 08:09:40|6025.91|6025.21|6025.78|6025.08|6025.91|6025.21|6025.66|6024.96|34
1733126990000|2024-12-02 08:09:50|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|6025.66|6024.96|52
1733127000000|2024-12-02 08:10:00|6025.78|6025.08|6025.41|6024.71|6025.78|6025.08|6025.41|6024.71|70
1733127010000|2024-12-02 08:10:10|6025.28|6024.58|6025.41|6024.71|6025.41|6024.71|6025.16|6024.46|19
1733127020000|2024-12-02 08:10:20|6025.28|6024.58|6025.66|6024.96|6025.66|6024.96|6025.16|6024.46|39
1733127030000|2024-12-02 08:10:30|6025.53|6024.83|6025.66|6024.96|6025.66|6024.96|6025.53|6024.83|4
1733127040000|2024-12-02 08:10:40|||||||||3
1733127050000|2024-12-02 08:10:50|6025.53|6024.83|6025.66|6024.96|6025.91|6025.21|6025.53|6024.83|79
1733127060000|2024-12-02 08:11:00|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|6025.66|6024.96|98
1733127070000|2024-12-02 08:11:10|||||||||2
1733127080000|2024-12-02 08:11:20|6025.78|6025.08|6025.41|6024.71|6025.91|6025.21|6025.41|6024.71|28
1733127090000|2024-12-02 08:11:30|6025.16|6024.46|6025.16|6024.46|6025.16|6024.46|6024.91|6024.21|53
1733127100000|2024-12-02 08:11:40|6025.28|6024.58|6025.41|6024.71|6025.41|6024.71|6025.16|6024.46|39
1733127110000|2024-12-02 08:11:50|6025.66|6024.96|6025.41|6024.71|6025.66|6024.96|6025.41|6024.71|29
1733127120000|2024-12-02 08:12:00|6025.53|6024.83|6025.66|6024.96|6025.66|6024.96|6025.41|6024.71|95
1733127130000|2024-12-02 08:12:10|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|66
1733127140000|2024-12-02 08:12:20|6026.03|6025.33|6026.16|6025.46|6026.16|6025.46|6026.03|6025.33|42
1733127150000|2024-12-02 08:12:30|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|59
1733127160000|2024-12-02 08:12:40|6025.41|6024.71|6025.53|6024.83|6025.66|6024.96|6025.41|6024.71|101
1733127170000|2024-12-02 08:12:50|6025.41|6024.71|6025.66|6024.96|6025.66|6024.96|6025.41|6024.71|26
1733127180000|2024-12-02 08:13:00|6025.41|6024.71|6025.66|6024.96|6025.66|6024.96|6025.41|6024.71|75
1733127190000|2024-12-02 08:13:10|6025.53|6024.83|6025.41|6024.71|6025.66|6024.96|6025.41|6024.71|45
1733127200000|2024-12-02 08:13:20|6025.53|6024.83|6025.41|6024.71|6025.53|6024.83|6025.41|6024.71|9
1733127230000|2024-12-02 08:13:50|6025.53|6024.83|6025.53|6024.83|6025.66|6024.96|6025.41|6024.71|64
1733127240000|2024-12-02 08:14:00|6025.41|6024.71|6025.28|6024.58|6025.41|6024.71|6025.16|6024.46|34
1733127250000|2024-12-02 08:14:10|6025.16|6024.46|6024.91|6024.21|6025.16|6024.46|6024.91|6024.21|28
1733127260000|2024-12-02 08:14:20|6025.16|6024.46|6025.16|6024.46|6025.16|6024.46|6025.16|6024.46|8
1733127270000|2024-12-02 08:14:30|6025.03|6024.33|6024.91|6024.21|6025.16|6024.46|6024.91|6024.21|17
1733127280000|2024-12-02 08:14:40|6025.03|6024.33|6025.16|6024.46|6025.16|6024.46|6024.91|6024.21|35
1733127290000|2024-12-02 08:14:50|||||||||1
1733127300000|2024-12-02 08:15:00|6025.03|6024.33|6024.91|6024.21|6025.03|6024.33|6024.91|6024.21|27
1733127320000|2024-12-02 08:15:20|6025.03|6024.33|6025.16|6024.46|6025.16|6024.46|6025.03|6024.33|11
1733127330000|2024-12-02 08:15:30|6025.03|6024.33|6024.91|6024.21|6025.03|6024.33|6024.91|6024.21|6
1733127360000|2024-12-02 08:16:00|6024.66|6023.96|6024.66|6023.96|6024.66|6023.96|6024.41|6023.71|60
1733127370000|2024-12-02 08:16:10|||||||||12
1733127380000|2024-12-02 08:16:20|6024.78|6024.08|6024.66|6023.96|6024.91|6024.21|6024.66|6023.96|28
1733127390000|2024-12-02 08:16:30|6024.78|6024.08|6024.91|6024.21|6024.91|6024.21|6024.66|6023.96|26
1733127400000|2024-12-02 08:16:40|||||||||25
1733127410000|2024-12-02 08:16:50|6025.03|6024.33|6025.16|6024.46|6025.16|6024.46|6025.03|6024.33|19
1733127420000|2024-12-02 08:17:00|6025.03|6024.33|6024.66|6023.96|6025.03|6024.33|6024.66|6023.96|38
1733127430000|2024-12-02 08:17:10|||||||||12
1733127440000|2024-12-02 08:17:20|6024.53|6023.83|6024.16|6023.46|6024.53|6023.83|6024.16|6023.46|17
1733127450000|2024-12-02 08:17:30|6024.28|6023.58|6024.41|6023.71|6024.41|6023.71|6024.16|6023.46|61
1733127460000|2024-12-02 08:17:40|||||||||10
1733127480000|2024-12-02 08:18:00|6024.53|6023.83|6024.91|6024.21|6024.91|6024.21|6024.41|6023.71|37
1733127490000|2024-12-02 08:18:10|6025.16|6024.46|6025.41|6024.71|6025.41|6024.71|6025.16|6024.46|22
1733127510000|2024-12-02 08:18:30|||||||||13
1733127520000|2024-12-02 08:18:40|6025.16|6024.46|6025.41|6024.71|6025.41|6024.71|6025.16|6024.46|43
1733127540000|2024-12-02 08:19:00|6025.53|6024.83|6025.66|6024.96|6025.66|6024.96|6025.41|6024.71|38
1733127550000|2024-12-02 08:19:10|6025.41|6024.71|6025.66|6024.96|6025.66|6024.96|6025.41|6024.71|17
1733127560000|2024-12-02 08:19:20|||||||||11
1733127590000|2024-12-02 08:19:50|6025.53|6024.83|6025.66|6024.96|6025.66|6024.96|6025.53|6024.83|33
1733127610000|2024-12-02 08:20:10|6025.41|6024.71|6025.66|6024.96|6025.66|6024.96|6025.41|6024.71|38
1733127620000|2024-12-02 08:20:20|6025.53|6024.83|6025.41|6024.71|6025.53|6024.83|6025.41|6024.71|7
1733127630000|2024-12-02 08:20:30|6025.53|6024.83|6025.66|6024.96|6025.66|6024.96|6025.41|6024.71|46
1733127640000|2024-12-02 08:20:40|6025.53|6024.83|6025.41|6024.71|6025.53|6024.83|6025.41|6024.71|15
1733127650000|2024-12-02 08:20:50|6025.28|6024.58|6025.41|6024.71|6025.41|6024.71|6025.16|6024.46|22
1733127660000|2024-12-02 08:21:00|6025.66|6024.96|6025.66|6024.96|6025.91|6025.21|6025.66|6024.96|42
1733127670000|2024-12-02 08:21:10|||||||||1
1733127680000|2024-12-02 08:21:20|6025.53|6024.83|6025.66|6024.96|6025.66|6024.96|6025.53|6024.83|23
1733127690000|2024-12-02 08:21:30|||||||||5
1733127700000|2024-12-02 08:21:40|6025.53|6024.83|6025.16|6024.46|6025.53|6024.83|6025.16|6024.46|44
1733127710000|2024-12-02 08:21:50|6025.41|6024.71|6025.28|6024.58|6025.41|6024.71|6025.16|6024.46|54
1733127720000|2024-12-02 08:22:00|6025.16|6024.46|6025.41|6024.71|6025.41|6024.71|6025.16|6024.46|18
1733127730000|2024-12-02 08:22:10|||||||||12
1733127740000|2024-12-02 08:22:20|6025.66|6024.96|6025.41|6024.71|6025.66|6024.96|6025.41|6024.71|23
1733127750000|2024-12-02 08:22:30|||||||||13
1733127760000|2024-12-02 08:22:40|6025.16|6024.46|6024.91|6024.21|6025.16|6024.46|6024.91|6024.21|42
1733127780000|2024-12-02 08:23:00|6025.16|6024.46|6025.16|6024.46|6025.16|6024.46|6025.03|6024.33|17
1733127790000|2024-12-02 08:23:10|||||||||6
1733127800000|2024-12-02 08:23:20|6025.03|6024.33|6024.91|6024.21|6025.03|6024.33|6024.91|6024.21|27
1733127810000|2024-12-02 08:23:30|6025.03|6024.33|6025.16|6024.46|6025.16|6024.46|6025.03|6024.33|15
1733127820000|2024-12-02 08:23:40|6025.03|6024.33|6024.91|6024.21|6025.16|6024.46|6024.91|6024.21|7
1733127830000|2024-12-02 08:23:50|6025.03|6024.33|6024.91|6024.21|6025.16|6024.46|6024.91|6024.21|22
1733127840000|2024-12-02 08:24:00|||||||||2
1733127850000|2024-12-02 08:24:10|6025.16|6024.46|6024.91|6024.21|6025.16|6024.46|6024.91|6024.21|12
1733127870000|2024-12-02 08:24:30|6025.03|6024.33|6025.41|6024.71|6025.41|6024.71|6025.03|6024.33|13
1733127880000|2024-12-02 08:24:40|||||||||3
1733127890000|2024-12-02 08:24:50|6025.53|6024.83|6025.66|6024.96|6025.66|6024.96|6025.53|6024.83|15
1733127900000|2024-12-02 08:25:00|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|6025.66|6024.96|28
1733127910000|2024-12-02 08:25:10|||||||||22
1733127920000|2024-12-02 08:25:20|6025.78|6025.08|6025.91|6025.21|6025.91|6025.21|6025.78|6025.08|19
1733127930000|2024-12-02 08:25:30|6025.78|6025.08|6025.41|6024.71|6025.78|6025.08|6025.41|6024.71|17
1733127950000|2024-12-02 08:25:50|6025.16|6024.46|6025.16|6024.46|6025.16|6024.46|6025.16|6024.46|7
1733127960000|2024-12-02 08:26:00|6025.03|6024.33|6025.16|6024.46|6025.16|6024.46|6024.91|6024.21|42
1733127980000|2024-12-02 08:26:20|6025.41|6024.71|6025.16|6024.46|6025.41|6024.71|6025.16|6024.46|45
1733127990000|2024-12-02 08:26:30|6025.41|6024.71|6025.28|6024.58|6025.41|6024.71|6025.28|6024.58|18
1733128000000|2024-12-02 08:26:40|6025.16|6024.46|6025.16|6024.46|6025.41|6024.71|6025.16|6024.46|58
1733128020000|2024-12-02 08:27:00|6025.28|6024.58|6025.41|6024.71|6025.41|6024.71|6025.28|6024.58|34
1733128030000|2024-12-02 08:27:10|6025.28|6024.58|6025.16|6024.46|6025.41|6024.71|6025.16|6024.46|7
1733128040000|2024-12-02 08:27:20|6025.28|6024.58|6025.16|6024.46|6025.28|6024.58|6025.16|6024.46|3
1733128050000|2024-12-02 08:27:30|6025.28|6024.58|6025.16|6024.46|6025.41|6024.71|6025.16|6024.46|23
1733128060000|2024-12-02 08:27:40|6024.91|6024.21|6024.91|6024.21|6024.91|6024.21|6024.91|6024.21|8
1733128070000|2024-12-02 08:27:50|6024.78|6024.08|6024.66|6023.96|6024.78|6024.08|6024.66|6023.96|23
1733128080000|2024-12-02 08:28:00|6024.53|6023.83|6024.66|6023.96|6024.66|6023.96|6024.53|6023.83|15
1733128090000|2024-12-02 08:28:10|6024.53|6023.83|6024.41|6023.71|6024.66|6023.96|6024.41|6023.71|31
1733128100000|2024-12-02 08:28:20|6024.16|6023.46|6024.16|6023.46|6024.16|6023.46|6024.16|6023.46|100
1733128110000|2024-12-02 08:28:30|||||||||11
1733128120000|2024-12-02 08:28:40|||||||||3
1733128130000|2024-12-02 08:28:50|6024.41|6023.71|6024.66|6023.96|6024.66|6023.96|6024.41|6023.71|46
1733128140000|2024-12-02 08:29:00|6024.53|6023.83|6024.41|6023.71|6024.66|6023.96|6024.41|6023.71|36
1733128150000|2024-12-02 08:29:10|||||||||7
1733128160000|2024-12-02 08:29:20|6024.66|6023.96|6024.66|6023.96|6024.66|6023.96|6024.66|6023.96|21
1733128170000|2024-12-02 08:29:30|6024.53|6023.83|6024.41|6023.71|6024.66|6023.96|6024.41|6023.71|15
1733128180000|2024-12-02 08:29:40|||||||||19
1733128190000|2024-12-02 08:29:50|||||||||2
1733128200000|2024-12-02 08:30:00|6024.28|6023.58|6024.16|6023.46|6024.28|6023.58|6024.16|6023.46|1
1733128210000|2024-12-02 08:30:10|||||||||16
1733128220000|2024-12-02 08:30:20|6024.03|6023.33|6024.16|6023.46|6024.16|6023.46|6023.91|6023.21|57
1733128230000|2024-12-02 08:30:30|6024.28|6023.58|6024.16|6023.46|6024.41|6023.71|6024.16|6023.46|43
1733128240000|2024-12-02 08:30:40|6024.28|6023.58|6024.28|6023.58|6024.41|6023.71|6024.16|6023.46|27
1733128250000|2024-12-02 08:30:50|6024.41|6023.71|6024.66|6023.96|6024.66|6023.96|6024.41|6023.71|18
1733128260000|2024-12-02 08:31:00|||||||||4
1733128270000|2024-12-02 08:31:10|6024.78|6024.08|6024.78|6024.08|6024.78|6024.08|6024.66|6023.96|15
1733128280000|2024-12-02 08:31:20|6024.91|6024.21|6025.41|6024.71|6025.41|6024.71|6024.66|6023.96|90
1733128290000|2024-12-02 08:31:30|6025.28|6024.58|6025.41|6024.71|6025.41|6024.71|6024.91|6024.21|80
1733128300000|2024-12-02 08:31:40|6025.53|6024.83|6025.66|6024.96|6025.66|6024.96|6025.53|6024.83|8
1733128310000|2024-12-02 08:31:50|6025.53|6024.83|6025.41|6024.71|6025.53|6024.83|6025.41|6024.71|3
1733128320000|2024-12-02 08:32:00|6025.53|6024.83|6025.66|6024.96|6025.66|6024.96|6025.53|6024.83|22
1733128340000|2024-12-02 08:32:20|6025.53|6024.83|6025.41|6024.71|6025.66|6024.96|6025.41|6024.71|74
1733128350000|2024-12-02 08:32:30|6025.53|6024.83|6025.66|6024.96|6025.66|6024.96|6025.53|6024.83|1
1733128370000|2024-12-02 08:32:50|||||||||1
1733128380000|2024-12-02 08:33:00|||||||||1
1733128400000|2024-12-02 08:33:20|||||||||54
1733128410000|2024-12-02 08:33:30|6025.91|6025.21|6025.66|6024.96|6025.91|6025.21|6025.66|6024.96|62
1733128430000|2024-12-02 08:33:50|6025.41|6024.71|6025.41|6024.71|6025.41|6024.71|6025.16|6024.46|47
1733128450000|2024-12-02 08:34:10|||||||||45
1733128460000|2024-12-02 08:34:20|6025.66|6024.96|6025.66|6024.96|6025.66|6024.96|6025.66|6024.96|6
1733128470000|2024-12-02 08:34:30|6025.53|6024.83|6025.41|6024.71|6025.53|6024.83|6025.41|6024.71|22
1733128480000|2024-12-02 08:34:40|6025.28|6024.58|6025.41|6024.71|6025.41|6024.71|6025.28|6024.58|7
1733128500000|2024-12-02 08:35:00|6025.16|6024.46|6025.16|6024.46|6025.16|6024.46|6025.16|6024.46|45
1733128510000|2024-12-02 08:35:10|6025.28|6024.58|6025.41|6024.71|6025.41|6024.71|6025.28|6024.58|19
1733128520000|2024-12-02 08:35:20|||||||||1
1733128530000|2024-12-02 08:35:30|6025.53|6024.83|6025.66|6024.96|6025.66|6024.96|6025.53|6024.83|10
1733128550000|2024-12-02 08:35:50|6025.78|6025.08|6025.78|6025.08|6025.91|6025.21|6025.66|6024.96|19
1733128560000|2024-12-02 08:36:00|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|1
1733128590000|2024-12-02 08:36:30|||||||||75
1733128610000|2024-12-02 08:36:50|||||||||10
1733128620000|2024-12-02 08:37:00|6025.66|6024.96|6025.91|6025.21|6025.91|6025.21|6025.66|6024.96|57
1733128630000|2024-12-02 08:37:10|6025.78|6025.08|6025.66|6024.96|6025.78|6025.08|6025.66|6024.96|9
1733128640000|2024-12-02 08:37:20|6025.41|6024.71|6025.16|6024.46|6025.41|6024.71|6025.16|6024.46|47
1733128650000|2024-12-02 08:37:30|6025.03|6024.33|6024.91|6024.21|6025.03|6024.33|6024.91|6024.21|11
1733128660000|2024-12-02 08:37:40|6025.03|6024.33|6025.16|6024.46|6025.16|6024.46|6025.03|6024.33|12
1733128680000|2024-12-02 08:38:00|6025.28|6024.58|6025.16|6024.46|6025.28|6024.58|6025.16|6024.46|20
1733128690000|2024-12-02 08:38:10|6025.03|6024.33|6025.16|6024.46|6025.16|6024.46|6025.03|6024.33|19
1733128700000|2024-12-02 08:38:20|6025.03|6024.33|6024.91|6024.21|6025.03|6024.33|6024.91|6024.21|7
1733128710000|2024-12-02 08:38:30|6025.03|6024.33|6024.91|6024.21|6025.16|6024.46|6024.91|6024.21|12
1733128720000|2024-12-02 08:38:40|6025.03|6024.33|6025.03|6024.33|6025.03|6024.33|6025.03|6024.33|17
1733128730000|2024-12-02 08:38:50|6024.91|6024.21|6024.91|6024.21|6024.91|6024.21|6024.91|6024.21|0
1733128740000|2024-12-02 08:39:00|6024.66|6023.96|6024.66|6023.96|6024.66|6023.96|6024.66|6023.96|17
1733128750000|2024-12-02 08:39:10|6024.78|6024.08|6024.66|6023.96|6024.91|6024.21|6024.66|6023.96|30
1733128770000|2024-12-02 08:39:30|6024.53|6023.83|6024.41|6023.71|6024.53|6023.83|6024.41|6023.71|22
1733128780000|2024-12-02 08:39:40|||||||||6
1733128790000|2024-12-02 08:39:50|6024.66|6023.96|6024.41|6023.71|6024.66|6023.96|6024.16|6023.46|118
1733128800000|2024-12-02 08:40:00|6024.66|6023.96|6024.91|6024.21|6024.91|6024.21|6024.66|6023.96|46
1733128810000|2024-12-02 08:40:10|6025.03|6024.33|6025.16|6024.46|6025.16|6024.46|6024.91|6024.21|21
1733128820000|2024-12-02 08:40:20|6024.91|6024.21|6024.91|6024.21|6025.16|6024.46|6024.91|6024.21|15
1733128830000|2024-12-02 08:40:30|6024.66|6023.96|6024.66|6023.96|6024.78|6024.08|6024.66|6023.96|16
1733128840000|2024-12-02 08:40:40|6024.78|6024.08|6024.78|6024.08|6024.78|6024.08|6024.78|6024.08|21
1733128850000|2024-12-02 08:40:50|6024.91|6024.21|6024.91|6024.21|6024.91|6024.21|6024.91|6024.21|1
1733128860000|2024-12-02 08:41:00|6025.16|6024.46|6025.16|6024.46|6025.16|6024.46|6025.16|6024.46|7
1733128870000|2024-12-02 08:41:10|6025.41|6024.71|6025.41|6024.71|6025.41|6024.71|6025.41|6024.71|13
1733128880000|2024-12-02 08:41:20|6025.28|6024.58|6025.28|6024.58|6025.41|6024.71|6025.28|6024.58|17
1733128890000|2024-12-02 08:41:30|6025.16|6024.46|6025.16|6024.46|6025.28|6024.58|6025.16|6024.46|3
1733128900000|2024-12-02 08:41:40|6025.28|6024.58|6025.91|6025.21|6025.91|6025.21|6025.28|6024.58|73
1733128910000|2024-12-02 08:41:50|6025.78|6025.08|6025.66|6024.96|6025.78|6025.08|6025.66|6024.96|8
1733128920000|2024-12-02 08:42:00|6025.41|6024.71|6025.66|6024.96|6025.66|6024.96|6025.41|6024.71|25
1733128930000|2024-12-02 08:42:10|6025.53|6024.83|6025.41|6024.71|6025.53|6024.83|6025.41|6024.71|18
1733128960000|2024-12-02 08:42:40|6025.16|6024.46|6025.16|6024.46|6025.16|6024.46|6025.16|6024.46|38
1733128970000|2024-12-02 08:42:50|||||||||53
1733128980000|2024-12-02 08:43:00|6025.28|6024.58|6025.41|6024.71|6025.41|6024.71|6025.28|6024.58|16
1733129010000|2024-12-02 08:43:30|6025.53|6024.83|6025.66|6024.96|6025.66|6024.96|6025.41|6024.71|32
1733129020000|2024-12-02 08:43:40|6025.91|6025.21|6025.78|6025.08|6025.91|6025.21|6025.66|6024.96|15
1733129030000|2024-12-02 08:43:50|6025.91|6025.21|6025.66|6024.96|6025.91|6025.21|6025.66|6024.96|8
1733129040000|2024-12-02 08:44:00|6025.53|6024.83|6025.53|6024.83|6025.53|6024.83|6025.53|6024.83|4
1733129050000|2024-12-02 08:44:10|6025.66|6024.96|6025.66|6024.96|6025.91|6025.21|6025.53|6024.83|39
1733129060000|2024-12-02 08:44:20|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|6025.78|6025.08|21
1733129070000|2024-12-02 08:44:30|6025.78|6025.08|6025.78|6025.08|6025.78|6025.08|6025.66|6024.96|9
1733129080000|2024-12-02 08:44:40|6025.91|6025.21|6025.66|6024.96|6025.91|6025.21|6025.66|6024.96|3
1733129090000|2024-12-02 08:44:50|6025.78|6025.08|6025.91|6025.21|6025.91|6025.21|6025.78|6025.08|11
1733129100000|2024-12-02 08:45:00|6025.78|6025.08|6025.41|6024.71|6025.78|6025.08|6025.41|6024.71|38
1733129120000|2024-12-02 08:45:20|||||||||4
1733129130000|2024-12-02 08:45:30|||||||||2
1733129140000|2024-12-02 08:45:40|||||||||28
1733129150000|2024-12-02 08:45:50|6025.66|6024.96|6025.66|6024.96|6025.66|6024.96|6025.41|6024.71|26
1733129160000|2024-12-02 08:46:00|6025.53|6024.83|6025.41|6024.71|6025.53|6024.83|6025.41|6024.71|16
1733129170000|2024-12-02 08:46:10|||||||||1
1733129180000|2024-12-02 08:46:20|||||||||2
1733129190000|2024-12-02 08:46:30|6025.66|6024.96|6025.66|6024.96|6025.66|6024.96|6025.66|6024.96|13
1733129210000|2024-12-02 08:46:50|6025.53|6024.83|6025.41|6024.71|6025.53|6024.83|6025.41|6024.71|15
1733129220000|2024-12-02 08:47:00|6025.53|6024.83|6025.91|6025.21|6025.91|6025.21|6025.53|6024.83|43
1733129230000|2024-12-02 08:47:10|6025.66|6024.96|6025.66|6024.96|6025.91|6025.21|6025.66|6024.96|59
1733129260000|2024-12-02 08:47:40|||||||||29
1733129280000|2024-12-02 08:48:00|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|51
1733129290000|2024-12-02 08:48:10|6026.03|6025.33|6026.16|6025.46|6026.16|6025.46|6026.03|6025.33|29
1733129300000|2024-12-02 08:48:20|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|11
1733129330000|2024-12-02 08:48:50|6026.16|6025.46|6025.91|6025.21|6026.16|6025.46|6025.91|6025.21|35
1733129350000|2024-12-02 08:49:10|||||||||1
1733129360000|2024-12-02 08:49:20|||||||||2
1733129370000|2024-12-02 08:49:30|||||||||55
1733129380000|2024-12-02 08:49:40|6025.78|6025.08|6025.66|6024.96|6025.91|6025.21|6025.66|6024.96|16
1733129390000|2024-12-02 08:49:50|6025.78|6025.08|6025.91|6025.21|6025.91|6025.21|6025.78|6025.08|13
1733129400000|2024-12-02 08:50:00|6026.16|6025.46|6026.16|6025.46|6026.16|6025.46|6026.16|6025.46|124
1733129430000|2024-12-02 08:50:30|6026.41|6025.71|6026.16|6025.46|6026.41|6025.71|6026.16|6025.46|113
1733129450000|2024-12-02 08:50:50|||||||||4
1733129460000|2024-12-02 08:51:00|6026.03|6025.33|6025.91|6025.21|6026.16|6025.46|6025.91|6025.21|33
1733129470000|2024-12-02 08:51:10|6026.03|6025.33|6026.16|6025.46|6026.41|6025.71|6026.03|6025.33|51
1733129480000|2024-12-02 08:51:20|6026.41|6025.71|6026.41|6025.71|6026.41|6025.71|6026.41|6025.71|24
1733129490000|2024-12-02 08:51:30|6026.66|6025.96|6026.66|6025.96|6026.66|6025.96|6026.66|6025.96|128
1733129500000|2024-12-02 08:51:40|6026.53|6025.83|6026.41|6025.71|6026.53|6025.83|6026.41|6025.71|12
1733129510000|2024-12-02 08:51:50|6026.53|6025.83|6026.53|6025.83|6026.66|6025.96|6026.53|6025.83|24
1733129520000|2024-12-02 08:52:00|6026.41|6025.71|6026.41|6025.71|6026.41|6025.71|6026.41|6025.71|3
1733129540000|2024-12-02 08:52:20|6026.53|6025.83|6026.66|6025.96|6026.66|6025.96|6026.53|6025.83|20
1733129550000|2024-12-02 08:52:30|||||||||99
1733129560000|2024-12-02 08:52:40|||||||||10
1733129590000|2024-12-02 08:53:10|||||||||23
1733129610000|2024-12-02 08:53:30|6026.53|6025.83|6026.66|6025.96|6026.66|6025.96|6026.41|6025.71|40
1733129620000|2024-12-02 08:53:40|||||||||4
1733129630000|2024-12-02 08:53:50|||||||||1
1733129640000|2024-12-02 08:54:00|||||||||4
1733129650000|2024-12-02 08:54:10|||||||||6
1733129680000|2024-12-02 08:54:40|6026.91|6026.21|6026.91|6026.21|6026.91|6026.21|6026.91|6026.21|34
1733129690000|2024-12-02 08:54:50|6026.66|6025.96|6026.66|6025.96|6026.66|6025.96|6026.66|6025.96|34
1733129700000|2024-12-02 08:55:00|||||||||22
1733129710000|2024-12-02 08:55:10|6026.53|6025.83|6026.66|6025.96|6026.66|6025.96|6026.53|6025.83|136
1733129740000|2024-12-02 08:55:40|6026.53|6025.83|6026.41|6025.71|6026.53|6025.83|6026.41|6025.71|14
1733129760000|2024-12-02 08:56:00|||||||||5
1733129770000|2024-12-02 08:56:10|6026.53|6025.83|6026.66|6025.96|6026.66|6025.96|6026.53|6025.83|15
1733129790000|2024-12-02 08:56:30|||||||||20
1733129830000|2024-12-02 08:57:10|6026.91|6026.21|6026.91|6026.21|6026.91|6026.21|6026.91|6026.21|32
1733129840000|2024-12-02 08:57:20|||||||||1
1733129860000|2024-12-02 08:57:40|||||||||104
1733129880000|2024-12-02 08:58:00|6027.03|6026.33|6027.16|6026.46|6027.16|6026.46|6027.03|6026.33|49
1733129890000|2024-12-02 08:58:10|||||||||3
1733129910000|2024-12-02 08:58:30|||||||||2
1733129940000|2024-12-02 08:59:00|||||||||13
1733129960000|2024-12-02 08:59:20|||||||||29
1733129970000|2024-12-02 08:59:30|||||||||17
1733129980000|2024-12-02 08:59:40|||||||||4
1733129990000|2024-12-02 08:59:50|||||||||4
1733130000000|2024-12-02 09:00:00|6027.03|6026.33|6027.41|6026.71|6027.41|6026.71|6026.91|6026.21|214
1733130010000|2024-12-02 09:00:10|||||||||11
1733130020000|2024-12-02 09:00:20|||||||||16
1733130030000|2024-12-02 09:00:30|||||||||16
1733130040000|2024-12-02 09:00:40|6027.16|6026.46|6027.41|6026.71|6027.41|6026.71|6027.16|6026.46|196
1733130050000|2024-12-02 09:00:50|6027.53|6026.83|6027.66|6026.96|6027.66|6026.96|6027.53|6026.83|137
1733130060000|2024-12-02 09:01:00|6027.41|6026.71|6027.16|6026.46|6027.41|6026.71|6027.16|6026.46|116
1733130070000|2024-12-02 09:01:10|6026.91|6026.21|6027.16|6026.46|6027.16|6026.46|6026.91|6026.21|70
1733130080000|2024-12-02 09:01:20|6026.91|6026.21|6027.03|6026.33|6027.03|6026.33|6026.91|6026.21|48
1733130090000|2024-12-02 09:01:30|6027.16|6026.46|6026.91|6026.21|6027.16|6026.46|6026.91|6026.21|26
1733130100000|2024-12-02 09:01:40|6026.66|6025.96|6026.91|6026.21|6026.91|6026.21|6026.66|6025.96|50
1733130110000|2024-12-02 09:01:50|6026.78|6026.08|6026.78|6026.08|6026.91|6026.21|6026.66|6025.96|25
1733130120000|2024-12-02 09:02:00|6026.66|6025.96|6026.91|6026.21|6026.91|6026.21|6026.66|6025.96|309
1733130130000|2024-12-02 09:02:10|||||||||1
1733130140000|2024-12-02 09:02:20|6027.03|6026.33|6027.16|6026.46|6027.16|6026.46|6027.03|6026.33|26
1733130150000|2024-12-02 09:02:30|6027.03|6026.33|6027.16|6026.46|6027.16|6026.46|6027.03|6026.33|26
1733130160000|2024-12-02 09:02:40|6027.03|6026.33|6027.16|6026.46|6027.16|6026.46|6026.91|6026.21|80
1733130170000|2024-12-02 09:02:50|6026.91|6026.21|6026.91|6026.21|6026.91|6026.21|6026.91|6026.21|40
1733130180000|2024-12-02 09:03:00|||||||||3
1733130190000|2024-12-02 09:03:10|6026.78|6026.08|6026.66|6025.96|6026.91|6026.21|6026.41|6025.71|115
1733130200000|2024-12-02 09:03:20|6026.53|6025.83|6026.66|6025.96|6026.66|6025.96|6026.41|6025.71|19
1733130210000|2024-12-02 09:03:30|6026.41|6025.71|6026.66|6025.96|6026.66|6025.96|6026.41|6025.71|25
1733130220000|2024-12-02 09:03:40|6026.41|6025.71|6026.41|6025.71|6026.41|6025.71|6026.41|6025.71|80
1733130230000|2024-12-02 09:03:50|6026.53|6025.83|6026.91|6026.21|6026.91|6026.21|6026.53|6025.83|38
1733130240000|2024-12-02 09:04:00|||||||||35
1733130250000|2024-12-02 09:04:10|6026.66|6025.96|6026.66|6025.96|6026.66|6025.96|6026.66|6025.96|144
1733130270000|2024-12-02 09:04:30|||||||||14
1733130280000|2024-12-02 09:04:40|6026.53|6025.83|6026.41|6025.71|6026.53|6025.83|6026.41|6025.71|25
1733130290000|2024-12-02 09:04:50|6026.28|6025.58|6026.28|6025.58|6026.41|6025.71|6026.28|6025.58|52
1733130300000|2024-12-02 09:05:00|6026.41|6025.71|6026.16|6025.46|6026.41|6025.71|6026.16|6025.46|22
1733130310000|2024-12-02 09:05:10|||||||||6
1733130320000|2024-12-02 09:05:20|6026.03|6025.33|6025.91|6025.21|6026.03|6025.33|6025.91|6025.21|75
1733130330000|2024-12-02 09:05:30|||||||||3
1733130340000|2024-12-02 09:05:40|6025.66|6024.96|6025.41|6024.71|6025.66|6024.96|6025.41|6024.71|54
1733130350000|2024-12-02 09:05:50|6025.28|6024.58|6025.41|6024.71|6025.41|6024.71|6025.28|6024.58|26
1733130360000|2024-12-02 09:06:00|6025.28|6024.58|6025.41|6024.71|6025.41|6024.71|6025.16|6024.46|51
1733130370000|2024-12-02 09:06:10|||||||||30
1733130380000|2024-12-02 09:06:20|6025.16|6024.46|6025.41|6024.71|6025.41|6024.71|6025.16|6024.46|29
1733130390000|2024-12-02 09:06:30|6025.53|6024.83|6025.41|6024.71|6025.53|6024.83|6025.41|6024.71|27
1733130400000|2024-12-02 09:06:40|6025.16|6024.46|6025.16|6024.46|6025.16|6024.46|6025.16|6024.46|25
1733130410000|2024-12-02 09:06:50|6025.28|6024.58|6025.16|6024.46|6025.28|6024.58|6025.16|6024.46|11
1733130430000|2024-12-02 09:07:10|6025.03|6024.33|6024.91|6024.21|6025.16|6024.46|6024.91|6024.21|53
1733130450000|2024-12-02 09:07:30|6024.66|6023.96|6024.91|6024.21|6024.91|6024.21|6024.66|6023.96|56
1733130460000|2024-12-02 09:07:40|6024.78|6024.08|6024.41|6023.71|6024.78|6024.08|6024.41|6023.71|72
1733130470000|2024-12-02 09:07:50|||||||||8
1733130480000|2024-12-02 09:08:00|6024.66|6023.96|6024.66|6023.96|6024.66|6023.96|6024.66|6023.96|14
1733130490000|2024-12-02 09:08:10|||||||||4
1733130500000|2024-12-02 09:08:20|6024.78|6024.08|6024.91|6024.21|6024.91|6024.21|6024.66|6023.96|69
1733130510000|2024-12-02 09:08:30|6024.66|6023.96|6024.91|6024.21|6024.91|6024.21|6024.66|6023.96|19
1733130520000|2024-12-02 09:08:40|6024.66|6023.96|6024.91|6024.21|6024.91|6024.21|6024.66|6023.96|29
1733130530000|2024-12-02 09:08:50|6024.66|6023.96|6024.91|6024.21|6024.91|6024.21|6024.66|6023.96|34
1733130540000|2024-12-02 09:09:00|6025.03|6024.33|6025.16|6024.46|6025.16|6024.46|6024.91|6024.21|16
1733130550000|2024-12-02 09:09:10|6025.28|6024.58|6025.16|6024.46|6025.28|6024.58|6025.16|6024.46|43
1733130560000|2024-12-02 09:09:20|6025.03|6024.33|6025.16|6024.46|6025.16|6024.46|6024.91|6024.21|20
1733130570000|2024-12-02 09:09:30|||||||||1
1733130580000|2024-12-02 09:09:40|6025.28|6024.58|6025.16|6024.46|6025.41|6024.71|6025.16|6024.46|106
1733130590000|2024-12-02 09:09:50|6025.41|6024.71|6025.41|6024.71|6025.41|6024.71|6025.41|6024.71|4
1733130600000|2024-12-02 09:10:00|6025.28|6024.58|6025.41|6024.71|6025.41|6024.71|6025.28|6024.58|4
1733130610000|2024-12-02 09:10:10|6025.66|6024.96|6025.91|6025.21|6025.91|6025.21|6025.41|6024.71|122
1733130620000|2024-12-02 09:10:20|||||||||3
1733130630000|2024-12-02 09:10:30|6026.03|6025.33|6026.16|6025.46|6026.16|6025.46|6025.91|6025.21|37
1733130640000|2024-12-02 09:10:40|6026.03|6025.33|6026.16|6025.46|6026.16|6025.46|6026.03|6025.33|39
1733130650000|2024-12-02 09:10:50|6026.41|6025.71|6026.41|6025.71|6026.41|6025.71|6026.41|6025.71|24
1733130660000|2024-12-02 09:11:00|6026.53|6025.83|6026.66|6025.96|6026.66|6025.96|6026.53|6025.83|122
1733130670000|2024-12-02 09:11:10|||||||||2
1733130680000|2024-12-02 09:11:20|||||||||2
1733130690000|2024-12-02 09:11:30|6026.53|6025.83|6026.41|6025.71|6026.53|6025.83|6026.41|6025.71|36
1733130700000|2024-12-02 09:11:40|||||||||8
1733130720000|2024-12-02 09:12:00|6026.16|6025.46|6026.16|6025.46|6026.16|6025.46|6026.16|6025.46|105
1733130730000|2024-12-02 09:12:10|||||||||5
1733130740000|2024-12-02 09:12:20|6026.03|6025.33|6026.16|6025.46|6026.16|6025.46|6025.91|6025.21|37
1733130760000|2024-12-02 09:12:40|6026.41|6025.71|6026.41|6025.71|6026.41|6025.71|6026.41|6025.71|118
1733130770000|2024-12-02 09:12:50|||||||||6
1733130780000|2024-12-02 09:13:00|6026.16|6025.46|6026.16|6025.46|6026.16|6025.46|6026.16|6025.46|15
1733130800000|2024-12-02 09:13:20|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|17
1733130810000|2024-12-02 09:13:30|6026.03|6025.33|6026.16|6025.46|6026.16|6025.46|6026.03|6025.33|36
1733130820000|2024-12-02 09:13:40|6026.03|6025.33|6026.16|6025.46|6026.16|6025.46|6025.91|6025.21|31
1733130830000|2024-12-02 09:13:50|6026.03|6025.33|6025.91|6025.21|6026.03|6025.33|6025.91|6025.21|9
1733130840000|2024-12-02 09:14:00|6025.78|6025.08|6025.66|6024.96|6025.78|6025.08|6025.66|6024.96|67
1733130850000|2024-12-02 09:14:10|6025.91|6025.21|6026.16|6025.46|6026.16|6025.46|6025.91|6025.21|56
1733130860000|2024-12-02 09:14:20|||||||||3
1733130880000|2024-12-02 09:14:40|||||||||16
1733130890000|2024-12-02 09:14:50|6026.03|6025.33|6026.16|6025.46|6026.16|6025.46|6026.03|6025.33|16
1733130900000|2024-12-02 09:15:00|6026.03|6025.33|6026.16|6025.46|6026.16|6025.46|6025.91|6025.21|23
1733130910000|2024-12-02 09:15:10|6025.91|6025.21|6025.91|6025.21|6026.16|6025.46|6025.91|6025.21|47
1733130920000|2024-12-02 09:15:20|||||||||36
1733130930000|2024-12-02 09:15:30|||||||||1
1733130940000|2024-12-02 09:15:40|6026.16|6025.46|6025.91|6025.21|6026.16|6025.46|6025.91|6025.21|42
1733130950000|2024-12-02 09:15:50|6026.03|6025.33|6026.16|6025.46|6026.16|6025.46|6026.03|6025.33|49
1733130960000|2024-12-02 09:16:00|||||||||2
1733130990000|2024-12-02 09:16:30|||||||||15
1733131000000|2024-12-02 09:16:40|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|30
1733131010000|2024-12-02 09:16:50|||||||||3
1733131020000|2024-12-02 09:17:00|6025.78|6025.08|6025.91|6025.21|6025.91|6025.21|6025.78|6025.08|28
1733131040000|2024-12-02 09:17:20|||||||||1
1733131050000|2024-12-02 09:17:30|||||||||29
1733131060000|2024-12-02 09:17:40|6025.78|6025.08|6025.66|6024.96|6025.78|6025.08|6025.66|6024.96|16
1733131070000|2024-12-02 09:17:50|||||||||6
1733131090000|2024-12-02 09:18:10|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|109
1733131100000|2024-12-02 09:18:20|||||||||1
1733131110000|2024-12-02 09:18:30|6026.03|6025.33|6025.91|6025.21|6026.03|6025.33|6025.91|6025.21|30
1733131130000|2024-12-02 09:18:50|6026.03|6025.33|6025.91|6025.21|6026.03|6025.33|6025.91|6025.21|17
1733131140000|2024-12-02 09:19:00|6026.03|6025.33|6026.16|6025.46|6026.16|6025.46|6025.91|6025.21|35
1733131160000|2024-12-02 09:19:20|6026.03|6025.33|6025.91|6025.21|6026.03|6025.33|6025.66|6024.96|32
1733131180000|2024-12-02 09:19:40|6025.78|6025.08|6025.91|6025.21|6025.91|6025.21|6025.78|6025.08|27
1733131190000|2024-12-02 09:19:50|6026.16|6025.46|6026.16|6025.46|6026.16|6025.46|6026.03|6025.33|28
1733131200000|2024-12-02 09:20:00|6026.41|6025.71|6026.41|6025.71|6026.66|6025.96|6026.41|6025.71|42
1733131210000|2024-12-02 09:20:10|||||||||4
1733131220000|2024-12-02 09:20:20|||||||||19
1733131230000|2024-12-02 09:20:30|||||||||15
1733131240000|2024-12-02 09:20:40|6026.28|6025.58|6026.41|6025.71|6026.41|6025.71|6026.28|6025.58|22
1733131250000|2024-12-02 09:20:50|6026.16|6025.46|6026.41|6025.71|6026.41|6025.71|6026.16|6025.46|29
1733131260000|2024-12-02 09:21:00|||||||||2
1733131270000|2024-12-02 09:21:10|6026.28|6025.58|6026.16|6025.46|6026.28|6025.58|6026.16|6025.46|26
1733131280000|2024-12-02 09:21:20|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|11
1733131290000|2024-12-02 09:21:30|6025.78|6025.08|6025.91|6025.21|6025.91|6025.21|6025.78|6025.08|24
1733131300000|2024-12-02 09:21:40|6025.78|6025.08|6025.66|6024.96|6025.91|6025.21|6025.66|6024.96|16
1733131310000|2024-12-02 09:21:50|||||||||5
1733131330000|2024-12-02 09:22:10|||||||||2
1733131340000|2024-12-02 09:22:20|||||||||7
1733131350000|2024-12-02 09:22:30|6025.91|6025.21|6026.16|6025.46|6026.16|6025.46|6025.91|6025.21|110
1733131360000|2024-12-02 09:22:40|6025.91|6025.21|6026.16|6025.46|6026.16|6025.46|6025.91|6025.21|30
1733131370000|2024-12-02 09:22:50|6026.03|6025.33|6025.91|6025.21|6026.16|6025.46|6025.91|6025.21|41
1733131390000|2024-12-02 09:23:10|6026.03|6025.33|6025.91|6025.21|6026.16|6025.46|6025.91|6025.21|45
1733131400000|2024-12-02 09:23:20|6025.78|6025.08|6025.66|6024.96|6025.78|6025.08|6025.66|6024.96|32
1733131410000|2024-12-02 09:23:30|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|6025.66|6024.96|39
1733131420000|2024-12-02 09:23:40|6026.03|6025.33|6025.91|6025.21|6026.03|6025.33|6025.91|6025.21|15
1733131430000|2024-12-02 09:23:50|6026.03|6025.33|6025.91|6025.21|6026.03|6025.33|6025.91|6025.21|28
1733131460000|2024-12-02 09:24:20|6026.03|6025.33|6026.03|6025.33|6026.03|6025.33|6026.03|6025.33|10
1733131470000|2024-12-02 09:24:30|6026.16|6025.46|6025.66|6024.96|6026.16|6025.46|6025.66|6024.96|28
1733131480000|2024-12-02 09:24:40|6025.41|6024.71|6025.41|6024.71|6025.41|6024.71|6025.41|6024.71|53
1733131500000|2024-12-02 09:25:00|||||||||5
1733131510000|2024-12-02 09:25:10|6025.53|6024.83|6025.41|6024.71|6025.66|6024.96|6025.41|6024.71|34
1733131520000|2024-12-02 09:25:20|6025.66|6024.96|6025.41|6024.71|6025.66|6024.96|6025.41|6024.71|52
1733131530000|2024-12-02 09:25:30|||||||||8
1733131540000|2024-12-02 09:25:40|6025.66|6024.96|6025.66|6024.96|6025.66|6024.96|6025.66|6024.96|49
1733131550000|2024-12-02 09:25:50|||||||||37
1733131560000|2024-12-02 09:26:00|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|23
1733131580000|2024-12-02 09:26:20|6025.78|6025.08|6025.91|6025.21|6025.91|6025.21|6025.78|6025.08|23
1733131590000|2024-12-02 09:26:30|||||||||9
1733131600000|2024-12-02 09:26:40|||||||||13
1733131610000|2024-12-02 09:26:50|6025.78|6025.08|6025.66|6024.96|6025.78|6025.08|6025.66|6024.96|5
1733131620000|2024-12-02 09:27:00|6025.78|6025.08|6025.91|6025.21|6025.91|6025.21|6025.78|6025.08|26
1733131630000|2024-12-02 09:27:10|6025.66|6024.96|6025.91|6025.21|6025.91|6025.21|6025.66|6024.96|14
1733131640000|2024-12-02 09:27:20|6026.03|6025.33|6025.91|6025.21|6026.16|6025.46|6025.91|6025.21|14
1733131670000|2024-12-02 09:27:50|6026.03|6025.33|6026.16|6025.46|6026.16|6025.46|6026.03|6025.33|21
1733131680000|2024-12-02 09:28:00|6025.91|6025.21|6025.91|6025.21|6026.03|6025.33|6025.91|6025.21|22
1733131700000|2024-12-02 09:28:20|6026.03|6025.33|6025.91|6025.21|6026.16|6025.46|6025.91|6025.21|24
1733131710000|2024-12-02 09:28:30|6026.03|6025.33|6025.91|6025.21|6026.03|6025.33|6025.91|6025.21|15
1733131720000|2024-12-02 09:28:40|6026.03|6025.33|6026.16|6025.46|6026.16|6025.46|6026.03|6025.33|13
1733131730000|2024-12-02 09:28:50|6026.03|6025.33|6025.91|6025.21|6026.03|6025.33|6025.91|6025.21|11
1733131770000|2024-12-02 09:29:30|||||||||22
1733131780000|2024-12-02 09:29:40|6025.66|6024.96|6025.41|6024.71|6025.66|6024.96|6025.41|6024.71|21
1733131790000|2024-12-02 09:29:50|6025.66|6024.96|6025.66|6024.96|6025.66|6024.96|6025.66|6024.96|11
1733131800000|2024-12-02 09:30:00|6025.53|6024.83|6025.41|6024.71|6025.53|6024.83|6025.41|6024.71|7
1733131820000|2024-12-02 09:30:20|6025.66|6024.96|6025.66|6024.96|6025.66|6024.96|6025.66|6024.96|31
1733131830000|2024-12-02 09:30:30|||||||||26
1733131840000|2024-12-02 09:30:40|||||||||2
1733131850000|2024-12-02 09:30:50|6025.78|6025.08|6025.91|6025.21|6025.91|6025.21|6025.66|6024.96|38
1733131860000|2024-12-02 09:31:00|6025.78|6025.08|6025.91|6025.21|6025.91|6025.21|6025.78|6025.08|10
1733131890000|2024-12-02 09:31:30|||||||||2
1733131900000|2024-12-02 09:31:40|||||||||1
1733131910000|2024-12-02 09:31:50|||||||||4
1733131920000|2024-12-02 09:32:00|6026.03|6025.33|6026.16|6025.46|6026.16|6025.46|6026.03|6025.33|36
1733131930000|2024-12-02 09:32:10|6026.28|6025.58|6026.41|6025.71|6026.41|6025.71|6026.28|6025.58|30
1733131940000|2024-12-02 09:32:20|||||||||31
1733131950000|2024-12-02 09:32:30|6026.16|6025.46|6025.91|6025.21|6026.16|6025.46|6025.91|6025.21|29
1733131960000|2024-12-02 09:32:40|6026.03|6025.33|6026.16|6025.46|6026.16|6025.46|6025.91|6025.21|26
1733131970000|2024-12-02 09:32:50|||||||||40
1733131980000|2024-12-02 09:33:00|6025.91|6025.21|6025.91|6025.21|6026.03|6025.33|6025.91|6025.21|52
1733132000000|2024-12-02 09:33:20|||||||||11
1733132010000|2024-12-02 09:33:30|6025.78|6025.08|6026.16|6025.46|6026.16|6025.46|6025.66|6024.96|26
1733132020000|2024-12-02 09:33:40|6026.41|6025.71|6026.28|6025.58|6026.41|6025.71|6026.28|6025.58|23
1733132030000|2024-12-02 09:33:50|6026.16|6025.46|6026.41|6025.71|6026.66|6025.96|6026.16|6025.46|15
1733132040000|2024-12-02 09:34:00|6026.53|6025.83|6026.41|6025.71|6026.66|6025.96|6026.41|6025.71|16
1733132050000|2024-12-02 09:34:10|||||||||5
1733132070000|2024-12-02 09:34:30|6026.28|6025.58|6026.16|6025.46|6026.28|6025.58|6026.16|6025.46|7
1733132080000|2024-12-02 09:34:40|||||||||21
1733132090000|2024-12-02 09:34:50|6026.03|6025.33|6026.03|6025.33|6026.16|6025.46|6025.91|6025.21|23
1733132100000|2024-12-02 09:35:00|6026.16|6025.46|6026.03|6025.33|6026.16|6025.46|6026.03|6025.33|5
1733132110000|2024-12-02 09:35:10|6026.16|6025.46|6025.66|6024.96|6026.28|6025.58|6025.66|6024.96|28
1733132120000|2024-12-02 09:35:20|6025.78|6025.08|6025.91|6025.21|6025.91|6025.21|6025.66|6024.96|21
1733132130000|2024-12-02 09:35:30|6025.78|6025.08|6025.91|6025.21|6025.91|6025.21|6025.66|6024.96|37
1733132140000|2024-12-02 09:35:40|6025.78|6025.08|6025.78|6025.08|6025.78|6025.08|6025.78|6025.08|1
1733132150000|2024-12-02 09:35:50|6025.91|6025.21|6025.66|6024.96|6025.91|6025.21|6025.66|6024.96|16
1733132160000|2024-12-02 09:36:00|6025.41|6024.71|6025.41|6024.71|6025.41|6024.71|6025.41|6024.71|15
1733132170000|2024-12-02 09:36:10|6025.28|6024.58|6024.91|6024.21|6025.28|6024.58|6024.91|6024.21|43
1733132180000|2024-12-02 09:36:20|6025.03|6024.33|6025.41|6024.71|6025.41|6024.71|6025.03|6024.33|35
1733132190000|2024-12-02 09:36:30|6025.28|6024.58|6024.91|6024.21|6025.28|6024.58|6024.91|6024.21|15
1733132200000|2024-12-02 09:36:40|6025.03|6024.33|6025.16|6024.46|6025.16|6024.46|6024.91|6024.21|14
1733132210000|2024-12-02 09:36:50|6025.41|6024.71|6025.16|6024.46|6025.41|6024.71|6025.16|6024.46|27
1733132220000|2024-12-02 09:37:00|6025.03|6024.33|6024.91|6024.21|6025.16|6024.46|6024.91|6024.21|10
1733132230000|2024-12-02 09:37:10|6024.66|6023.96|6024.66|6023.96|6024.66|6023.96|6024.66|6023.96|87
1733132250000|2024-12-02 09:37:30|6024.78|6024.08|6024.91|6024.21|6024.91|6024.21|6024.78|6024.08|28
1733132260000|2024-12-02 09:37:40|||||||||2
1733132270000|2024-12-02 09:37:50|6025.16|6024.46|6025.16|6024.46|6025.16|6024.46|6025.16|6024.46|18
1733132280000|2024-12-02 09:38:00|||||||||10
1733132290000|2024-12-02 09:38:10|6025.28|6024.58|6025.16|6024.46|6025.28|6024.58|6025.16|6024.46|39
1733132300000|2024-12-02 09:38:20|6024.91|6024.21|6024.91|6024.21|6024.91|6024.21|6024.91|6024.21|18
1733132320000|2024-12-02 09:38:40|6025.16|6024.46|6025.16|6024.46|6025.16|6024.46|6025.16|6024.46|25
1733132330000|2024-12-02 09:38:50|6025.03|6024.33|6024.91|6024.21|6025.03|6024.33|6024.91|6024.21|12
1733132340000|2024-12-02 09:39:00|||||||||3
1733132350000|2024-12-02 09:39:10|6025.03|6024.33|6025.16|6024.46|6025.16|6024.46|6025.03|6024.33|8
1733132360000|2024-12-02 09:39:20|6025.41|6024.71|6025.16|6024.46|6025.41|6024.71|6025.16|6024.46|23
1733132380000|2024-12-02 09:39:40|||||||||10
1733132410000|2024-12-02 09:40:10|6025.03|6024.33|6024.91|6024.21|6025.16|6024.46|6024.91|6024.21|40
1733132420000|2024-12-02 09:40:20|6024.78|6024.08|6024.91|6024.21|6024.91|6024.21|6024.78|6024.08|36
1733132430000|2024-12-02 09:40:30|6024.78|6024.08|6024.66|6023.96|6024.78|6024.08|6024.66|6023.96|5
1733132440000|2024-12-02 09:40:40|||||||||3
1733132450000|2024-12-02 09:40:50|||||||||17
1733132460000|2024-12-02 09:41:00|||||||||3
1733132470000|2024-12-02 09:41:10|||||||||35
1733132480000|2024-12-02 09:41:20|6024.53|6023.83|6024.41|6023.71|6024.66|6023.96|6024.41|6023.71|36
1733132490000|2024-12-02 09:41:30|6024.53|6023.83|6024.66|6023.96|6024.91|6024.21|6024.53|6023.83|22
1733132500000|2024-12-02 09:41:40|6024.78|6024.08|6024.91|6024.21|6024.91|6024.21|6024.66|6023.96|5
1733132510000|2024-12-02 09:41:50|||||||||29
1733132520000|2024-12-02 09:42:00|6025.16|6024.46|6025.16|6024.46|6025.16|6024.46|6025.16|6024.46|23
1733132550000|2024-12-02 09:42:30|||||||||2
1733132560000|2024-12-02 09:42:40|6025.03|6024.33|6025.16|6024.46|6025.16|6024.46|6025.03|6024.33|11
1733132570000|2024-12-02 09:42:50|6025.03|6024.33|6025.16|6024.46|6025.16|6024.46|6025.03|6024.33|4
1733132580000|2024-12-02 09:43:00|6025.03|6024.33|6025.16|6024.46|6025.16|6024.46|6024.91|6024.21|19
1733132600000|2024-12-02 09:43:20|6025.03|6024.33|6025.16|6024.46|6025.16|6024.46|6024.91|6024.21|22
1733132610000|2024-12-02 09:43:30|6025.41|6024.71|6025.41|6024.71|6025.41|6024.71|6025.41|6024.71|5
1733132620000|2024-12-02 09:43:40|||||||||1
1733132630000|2024-12-02 09:43:50|||||||||11
1733132640000|2024-12-02 09:44:00|6025.28|6024.58|6024.91|6024.21|6025.28|6024.58|6024.91|6024.21|17
1733132660000|2024-12-02 09:44:20|6024.66|6023.96|6024.66|6023.96|6024.66|6023.96|6024.66|6023.96|18
1733132680000|2024-12-02 09:44:40|||||||||10
1733132690000|2024-12-02 09:44:50|||||||||23
1733132720000|2024-12-02 09:45:20|6024.41|6023.71|6024.41|6023.71|6024.41|6023.71|6024.41|6023.71|10
1733132730000|2024-12-02 09:45:30|6024.28|6023.58|6024.16|6023.46|6024.28|6023.58|6024.16|6023.46|98
1733132740000|2024-12-02 09:45:40|6024.28|6023.58|6024.41|6023.71|6024.66|6023.96|6024.28|6023.58|36
1733132760000|2024-12-02 09:46:00|6024.16|6023.46|6024.41|6023.71|6024.41|6023.71|6024.16|6023.46|25
1733132770000|2024-12-02 09:46:10|6024.16|6023.46|6024.16|6023.46|6024.16|6023.46|6024.16|6023.46|51
1733132780000|2024-12-02 09:46:20|6024.28|6023.58|6024.16|6023.46|6024.28|6023.58|6024.16|6023.46|11
1733132790000|2024-12-02 09:46:30|||||||||20
1733132800000|2024-12-02 09:46:40|||||||||18
1733132820000|2024-12-02 09:47:00|6024.41|6023.71|6024.66|6023.96|6024.78|6024.08|6024.41|6023.71|54
1733132830000|2024-12-02 09:47:10|6024.41|6023.71|6024.41|6023.71|6024.41|6023.71|6024.41|6023.71|111
1733132840000|2024-12-02 09:47:20|6024.66|6023.96|6024.66|6023.96|6024.66|6023.96|6024.66|6023.96|7
1733132850000|2024-12-02 09:47:30|6024.91|6024.21|6024.78|6024.08|6024.91|6024.21|6024.66|6023.96|24
1733132860000|2024-12-02 09:47:40|6024.91|6024.21|6024.91|6024.21|6024.91|6024.21|6024.91|6024.21|0
1733132870000|2024-12-02 09:47:50|||||||||37
1733132880000|2024-12-02 09:48:00|||||||||13
1733132900000|2024-12-02 09:48:20|||||||||4
1733132910000|2024-12-02 09:48:30|6024.78|6024.08|6024.91|6024.21|6024.91|6024.21|6024.78|6024.08|20
1733132920000|2024-12-02 09:48:40|6025.16|6024.46|6024.91|6024.21|6025.16|6024.46|6024.91|6024.21|29
1733132940000|2024-12-02 09:49:00|6024.78|6024.08|6024.78|6024.08|6024.91|6024.21|6024.66|6023.96|14
1733132950000|2024-12-02 09:49:10|6024.91|6024.21|6024.91|6024.21|6024.91|6024.21|6024.91|6024.21|0
1733132960000|2024-12-02 09:49:20|6024.78|6024.08|6024.66|6023.96|6024.78|6024.08|6024.66|6023.96|10
1733132970000|2024-12-02 09:49:30|6024.78|6024.08|6024.91|6024.21|6024.91|6024.21|6024.78|6024.08|7
1733132980000|2024-12-02 09:49:40|6025.03|6024.33|6025.16|6024.46|6025.16|6024.46|6025.03|6024.33|13
1733132990000|2024-12-02 09:49:50|6024.91|6024.21|6024.91|6024.21|6024.91|6024.21|6024.91|6024.21|16
1733133000000|2024-12-02 09:50:00|6025.03|6024.33|6024.66|6023.96|6025.03|6024.33|6024.66|6023.96|32
1733133010000|2024-12-02 09:50:10|6024.91|6024.21|6024.91|6024.21|6024.91|6024.21|6024.91|6024.21|3
1733133030000|2024-12-02 09:50:30|6025.16|6024.46|6025.16|6024.46|6025.16|6024.46|6025.16|6024.46|18
1733133060000|2024-12-02 09:51:00|6025.03|6024.33|6024.91|6024.21|6025.16|6024.46|6024.91|6024.21|8
1733133070000|2024-12-02 09:51:10|6025.03|6024.33|6025.16|6024.46|6025.16|6024.46|6025.03|6024.33|13
1733133090000|2024-12-02 09:51:30|6025.03|6024.33|6025.16|6024.46|6025.16|6024.46|6025.03|6024.33|14
1733133100000|2024-12-02 09:51:40|6025.03|6024.33|6025.16|6024.46|6025.16|6024.46|6025.03|6024.33|12
1733133120000|2024-12-02 09:52:00|6025.03|6024.33|6024.91|6024.21|6025.03|6024.33|6024.66|6023.96|29
1733133130000|2024-12-02 09:52:10|6024.78|6024.08|6024.66|6023.96|6024.78|6024.08|6024.66|6023.96|5
1733133140000|2024-12-02 09:52:20|6024.78|6024.08|6024.91|6024.21|6024.91|6024.21|6024.78|6024.08|5
1733133150000|2024-12-02 09:52:30|6025.16|6024.46|6024.91|6024.21|6025.16|6024.46|6024.91|6024.21|8
1733133170000|2024-12-02 09:52:50|||||||||16
1733133200000|2024-12-02 09:53:20|||||||||14
1733133210000|2024-12-02 09:53:30|6025.16|6024.46|6024.91|6024.21|6025.16|6024.46|6024.91|6024.21|26
1733133240000|2024-12-02 09:54:00|6024.78|6024.08|6024.66|6023.96|6024.91|6024.21|6024.66|6023.96|16
1733133250000|2024-12-02 09:54:10|||||||||1
1733133270000|2024-12-02 09:54:30|6024.91|6024.21|6024.91|6024.21|6024.91|6024.21|6024.66|6023.96|79
1733133280000|2024-12-02 09:54:40|6025.16|6024.46|6025.16|6024.46|6025.16|6024.46|6025.03|6024.33|10
1733133290000|2024-12-02 09:54:50|6025.03|6024.33|6024.91|6024.21|6025.03|6024.33|6024.91|6024.21|2
1733133310000|2024-12-02 09:55:10|6025.03|6024.33|6025.16|6024.46|6025.16|6024.46|6025.03|6024.33|14
1733133320000|2024-12-02 09:55:20|6025.03|6024.33|6024.91|6024.21|6025.16|6024.46|6024.91|6024.21|5
1733133330000|2024-12-02 09:55:30|6025.03|6024.33|6024.91|6024.21|6025.16|6024.46|6024.91|6024.21|9
1733133340000|2024-12-02 09:55:40|6025.03|6024.33|6025.16|6024.46|6025.16|6024.46|6025.03|6024.33|15
1733133350000|2024-12-02 09:55:50|6025.03|6024.33|6024.91|6024.21|6025.03|6024.33|6024.91|6024.21|12
1733133360000|2024-12-02 09:56:00|6025.03|6024.33|6024.91|6024.21|6025.16|6024.46|6024.91|6024.21|28
1733133380000|2024-12-02 09:56:20|6024.66|6023.96|6024.66|6023.96|6024.91|6024.21|6024.66|6023.96|75
1733133400000|2024-12-02 09:56:40|||||||||14
1733133410000|2024-12-02 09:56:50|6024.53|6023.83|6024.41|6023.71|6024.53|6023.83|6024.41|6023.71|17
1733133420000|2024-12-02 09:57:00|6024.53|6023.83|6024.53|6023.83|6024.66|6023.96|6024.41|6023.71|28
1733133430000|2024-12-02 09:57:10|6024.66|6023.96|6025.16|6024.46|6025.16|6024.46|6024.66|6023.96|65
1733133440000|2024-12-02 09:57:20|6025.41|6024.71|6025.41|6024.71|6025.41|6024.71|6025.41|6024.71|45
1733133450000|2024-12-02 09:57:30|||||||||8
1733133460000|2024-12-02 09:57:40|6025.66|6024.96|6025.41|6024.71|6025.66|6024.96|6025.41|6024.71|63
1733133480000|2024-12-02 09:58:00|6025.53|6024.83|6025.41|6024.71|6025.53|6024.83|6025.41|6024.71|16
1733133500000|2024-12-02 09:58:20|6025.28|6024.58|6025.28|6024.58|6025.28|6024.58|6025.16|6024.46|16
1733133510000|2024-12-02 09:58:30|6025.16|6024.46|6025.41|6024.71|6025.41|6024.71|6025.16|6024.46|16
1733133520000|2024-12-02 09:58:40|6025.28|6024.58|6025.16|6024.46|6025.41|6024.71|6025.16|6024.46|6
1733133530000|2024-12-02 09:58:50|||||||||2
1733133540000|2024-12-02 09:59:00|6025.03|6024.33|6024.91|6024.21|6025.03|6024.33|6024.91|6024.21|16
1733133550000|2024-12-02 09:59:10|||||||||6
1733133560000|2024-12-02 09:59:20|||||||||1
1733133570000|2024-12-02 09:59:30|6025.16|6024.46|6024.91|6024.21|6025.16|6024.46|6024.91|6024.21|27
1733133580000|2024-12-02 09:59:40|||||||||1
1733133590000|2024-12-02 09:59:50|6025.03|6024.33|6025.16|6024.46|6025.16|6024.46|6025.03|6024.33|4
1733133600000|2024-12-02 10:00:00|6025.41|6024.71|6024.53|6023.83|6025.41|6024.71|6023.41|6022.71|428
1733133610000|2024-12-02 10:00:10|6024.41|6023.71|6024.41|6023.71|6024.66|6023.96|6024.41|6023.71|31
1733133620000|2024-12-02 10:00:20|6024.16|6023.46|6024.16|6023.46|6024.41|6023.71|6023.91|6023.21|124
1733133630000|2024-12-02 10:00:30|6024.41|6023.71|6024.41|6023.71|6024.41|6023.71|6024.16|6023.46|24
1733133640000|2024-12-02 10:00:40|6024.53|6023.83|6024.66|6023.96|6024.66|6023.96|6024.41|6023.71|39
1733133650000|2024-12-02 10:00:50|6024.53|6023.83|6024.66|6023.96|6024.78|6024.08|6024.53|6023.83|50
1733133660000|2024-12-02 10:01:00|6024.78|6024.08|6024.66|6023.96|6024.91|6024.21|6024.66|6023.96|10
1733133670000|2024-12-02 10:01:10|6024.53|6023.83|6024.66|6023.96|6024.66|6023.96|6024.53|6023.83|8
1733133680000|2024-12-02 10:01:20|6024.91|6024.21|6024.91|6024.21|6024.91|6024.21|6024.78|6024.08|20
1733133690000|2024-12-02 10:01:30|6025.03|6024.33|6024.66|6023.96|6025.16|6024.46|6024.66|6023.96|85
1733133700000|2024-12-02 10:01:40|6024.53|6023.83|6024.66|6023.96|6024.66|6023.96|6024.53|6023.83|37
1733133720000|2024-12-02 10:02:00|6024.41|6023.71|6024.41|6023.71|6024.66|6023.96|6024.41|6023.71|58
1733133730000|2024-12-02 10:02:10|6024.53|6023.83|6024.41|6023.71|6024.66|6023.96|6024.41|6023.71|22
1733133740000|2024-12-02 10:02:20|6024.66|6023.96|6024.66|6023.96|6024.66|6023.96|6024.66|6023.96|9
1733133750000|2024-12-02 10:02:30|6024.53|6023.83|6024.41|6023.71|6024.91|6024.21|6024.41|6023.71|47
1733133760000|2024-12-02 10:02:40|6024.53|6023.83|6024.41|6023.71|6024.66|6023.96|6024.41|6023.71|11
1733133770000|2024-12-02 10:02:50|||||||||10
1733133780000|2024-12-02 10:03:00|6024.28|6023.58|6024.16|6023.46|6024.28|6023.58|6024.16|6023.46|5
1733133790000|2024-12-02 10:03:10|6024.28|6023.58|6024.66|6023.96|6024.66|6023.96|6024.28|6023.58|21
1733133800000|2024-12-02 10:03:20|6024.53|6023.83|6024.41|6023.71|6024.53|6023.83|6024.41|6023.71|38
1733133810000|2024-12-02 10:03:30|6024.16|6023.46|6023.91|6023.21|6024.16|6023.46|6023.91|6023.21|27
1733133820000|2024-12-02 10:03:40|6023.66|6022.96|6023.66|6022.96|6023.91|6023.21|6023.66|6022.96|38
1733133840000|2024-12-02 10:04:00|6023.78|6023.08|6023.91|6023.21|6023.91|6023.21|6023.66|6022.96|25
1733133860000|2024-12-02 10:04:20|6023.78|6023.08|6024.16|6023.46|6024.16|6023.46|6023.66|6022.96|55
1733133870000|2024-12-02 10:04:30|6024.03|6023.33|6024.16|6023.46|6024.16|6023.46|6024.03|6023.33|0
1733133880000|2024-12-02 10:04:40|||||||||35
1733133890000|2024-12-02 10:04:50|||||||||16
1733133900000|2024-12-02 10:05:00|6024.41|6023.71|6024.28|6023.58|6024.41|6023.71|6024.16|6023.46|24
1733133910000|2024-12-02 10:05:10|6024.41|6023.71|6024.41|6023.71|6024.41|6023.71|6024.16|6023.46|9
1733133920000|2024-12-02 10:05:20|6024.28|6023.58|6024.41|6023.71|6024.41|6023.71|6024.28|6023.58|5
1733133930000|2024-12-02 10:05:30|6024.28|6023.58|6024.16|6023.46|6024.28|6023.58|6024.16|6023.46|4
1733133940000|2024-12-02 10:05:40|6024.03|6023.33|6023.91|6023.21|6024.03|6023.33|6023.91|6023.21|7
1733133950000|2024-12-02 10:05:50|6024.03|6023.33|6024.16|6023.46|6024.16|6023.46|6024.03|6023.33|18
1733133960000|2024-12-02 10:06:00|||||||||11
1733133970000|2024-12-02 10:06:10|||||||||5
1733133980000|2024-12-02 10:06:20|6024.28|6023.58|6024.16|6023.46|6024.41|6023.71|6024.16|6023.46|36
1733133990000|2024-12-02 10:06:30|6023.91|6023.21|6024.16|6023.46|6024.28|6023.58|6023.91|6023.21|37
1733134000000|2024-12-02 10:06:40|6024.03|6023.33|6024.03|6023.33|6024.16|6023.46|6024.03|6023.33|7
1733134010000|2024-12-02 10:06:50|6023.91|6023.21|6024.41|6023.71|6024.41|6023.71|6023.91|6023.21|14
1733134020000|2024-12-02 10:07:00|6024.16|6023.46|6024.41|6023.71|6024.41|6023.71|6024.16|6023.46|19
1733134030000|2024-12-02 10:07:10|||||||||10
1733134040000|2024-12-02 10:07:20|6024.66|6023.96|6024.66|6023.96|6024.66|6023.96|6024.53|6023.83|19
1733134050000|2024-12-02 10:07:30|6024.53|6023.83|6024.66|6023.96|6024.66|6023.96|6024.53|6023.83|9
1733134060000|2024-12-02 10:07:40|6024.53|6023.83|6024.66|6023.96|6024.66|6023.96|6024.41|6023.71|25
1733134070000|2024-12-02 10:07:50|||||||||1
1733134080000|2024-12-02 10:08:00|6024.91|6024.21|6024.91|6024.21|6024.91|6024.21|6024.91|6024.21|8
1733134090000|2024-12-02 10:08:10|||||||||35
1733134100000|2024-12-02 10:08:20|6025.03|6024.33|6025.03|6024.33|6025.16|6024.46|6024.91|6024.21|25
1733134110000|2024-12-02 10:08:30|6025.16|6024.46|6025.16|6024.46|6025.16|6024.46|6024.91|6024.21|36
1733134120000|2024-12-02 10:08:40|6025.03|6024.33|6024.91|6024.21|6025.03|6024.33|6024.91|6024.21|17
1733134140000|2024-12-02 10:09:00|6024.78|6024.08|6024.16|6023.46|6024.91|6024.21|6024.16|6023.46|63
1733134150000|2024-12-02 10:09:10|6024.03|6023.33|6023.66|6022.96|6024.03|6023.33|6023.66|6022.96|17
1733134160000|2024-12-02 10:09:20|6023.78|6023.08|6023.91|6023.21|6024.16|6023.46|6023.78|6023.08|50
1733134170000|2024-12-02 10:09:30|||||||||9
1733134180000|2024-12-02 10:09:40|6023.78|6023.08|6023.66|6022.96|6023.91|6023.21|6023.66|6022.96|14
1733134190000|2024-12-02 10:09:50|6023.78|6023.08|6023.91|6023.21|6023.91|6023.21|6023.66|6022.96|8
1733134210000|2024-12-02 10:10:10|6023.78|6023.08|6023.66|6022.96|6023.78|6023.08|6023.66|6022.96|23
1733134220000|2024-12-02 10:10:20|6023.91|6023.21|6023.66|6022.96|6023.91|6023.21|6023.66|6022.96|33
1733134230000|2024-12-02 10:10:30|6023.53|6022.83|6023.03|6022.33|6023.53|6022.83|6023.03|6022.33|51
1733134240000|2024-12-02 10:10:40|6022.91|6022.21|6023.03|6022.33|6023.16|6022.46|6022.91|6022.21|57
1733134250000|2024-12-02 10:10:50|6023.16|6022.46|6023.16|6022.46|6023.16|6022.46|6022.91|6022.21|6
1733134260000|2024-12-02 10:11:00|6023.41|6022.71|6023.66|6022.96|6023.66|6022.96|6023.41|6022.71|24
1733134270000|2024-12-02 10:11:10|6023.78|6023.08|6023.91|6023.21|6023.91|6023.21|6023.78|6023.08|12
1733134280000|2024-12-02 10:11:20|6023.66|6022.96|6023.66|6022.96|6023.78|6023.08|6023.66|6022.96|20
1733134290000|2024-12-02 10:11:30|6023.78|6023.08|6023.78|6023.08|6023.91|6023.21|6023.78|6023.08|12
1733134300000|2024-12-02 10:11:40|6023.91|6023.21|6023.78|6023.08|6023.91|6023.21|6023.66|6022.96|9
1733134310000|2024-12-02 10:11:50|6023.66|6022.96|6023.41|6022.71|6023.66|6022.96|6023.41|6022.71|33
1733134320000|2024-12-02 10:12:00|6023.66|6022.96|6023.66|6022.96|6023.66|6022.96|6023.53|6022.83|30
1733134340000|2024-12-02 10:12:20|||||||||7
1733134350000|2024-12-02 10:12:30|6023.91|6023.21|6023.91|6023.21|6024.16|6023.46|6023.91|6023.21|24
1733134360000|2024-12-02 10:12:40|6024.03|6023.33|6024.16|6023.46|6024.16|6023.46|6024.03|6023.33|14
1733134370000|2024-12-02 10:12:50|6023.91|6023.21|6023.91|6023.21|6024.16|6023.46|6023.91|6023.21|11
1733134380000|2024-12-02 10:13:00|6024.03|6023.33|6024.16|6023.46|6024.16|6023.46|6024.03|6023.33|6
1733134390000|2024-12-02 10:13:10|||||||||1
1733134400000|2024-12-02 10:13:20|6023.91|6023.21|6023.91|6023.21|6024.16|6023.46|6023.91|6023.21|41
1733134410000|2024-12-02 10:13:30|||||||||2
1733134420000|2024-12-02 10:13:40|6024.03|6023.33|6024.16|6023.46|6024.16|6023.46|6024.03|6023.33|11
1733134430000|2024-12-02 10:13:50|6024.03|6023.33|6024.16|6023.46|6024.16|6023.46|6023.91|6023.21|15
1733134440000|2024-12-02 10:14:00|6023.91|6023.21|6025.16|6024.46|6025.16|6024.46|6023.78|6023.08|598
1733134450000|2024-12-02 10:14:10|6025.03|6024.33|6025.41|6024.71|6025.41|6024.71|6025.03|6024.33|60
1733134460000|2024-12-02 10:14:20|||||||||63
1733134470000|2024-12-02 10:14:30|6025.66|6024.96|6025.66|6024.96|6025.66|6024.96|6025.66|6024.96|22
1733134480000|2024-12-02 10:14:40|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|108
1733134490000|2024-12-02 10:14:50|6025.78|6025.08|6025.91|6025.21|6025.91|6025.21|6025.66|6024.96|54
1733134500000|2024-12-02 10:15:00|6025.78|6025.08|6025.91|6025.21|6025.91|6025.21|6025.78|6025.08|6
1733134510000|2024-12-02 10:15:10|6026.16|6025.46|6025.66|6024.96|6026.16|6025.46|6025.66|6024.96|63
1733134520000|2024-12-02 10:15:20|6025.91|6025.21|6025.66|6024.96|6025.91|6025.21|6025.66|6024.96|11
1733134530000|2024-12-02 10:15:30|6025.78|6025.08|6025.78|6025.08|6025.91|6025.21|6025.66|6024.96|27
1733134540000|2024-12-02 10:15:40|6025.91|6025.21|6025.41|6024.71|6025.91|6025.21|6025.41|6024.71|19
1733134550000|2024-12-02 10:15:50|6025.53|6024.83|6025.66|6024.96|6025.91|6025.21|6025.53|6024.83|25
1733134560000|2024-12-02 10:16:00|6025.78|6025.08|6025.41|6024.71|6025.91|6025.21|6025.41|6024.71|15
1733134570000|2024-12-02 10:16:10|6025.66|6024.96|6025.66|6024.96|6025.66|6024.96|6025.41|6024.71|27
1733134580000|2024-12-02 10:16:20|6025.53|6024.83|6025.66|6024.96|6025.66|6024.96|6025.41|6024.71|19
1733134590000|2024-12-02 10:16:30|||||||||36
1733134600000|2024-12-02 10:16:40|6025.78|6025.08|6026.03|6025.33|6026.16|6025.46|6025.78|6025.08|39
1733134610000|2024-12-02 10:16:50|6025.91|6025.21|6025.91|6025.21|6026.16|6025.46|6025.91|6025.21|27
1733134630000|2024-12-02 10:17:10|6026.16|6025.46|6026.28|6025.58|6026.28|6025.58|6026.16|6025.46|33
1733134640000|2024-12-02 10:17:20|6026.41|6025.71|6026.66|6025.96|6026.66|6025.96|6026.41|6025.71|110
1733134650000|2024-12-02 10:17:30|||||||||17
1733134660000|2024-12-02 10:17:40|6026.53|6025.83|6026.66|6025.96|6026.66|6025.96|6026.53|6025.83|41
1733134670000|2024-12-02 10:17:50|6026.53|6025.83|6026.53|6025.83|6026.53|6025.83|6026.41|6025.71|58
1733134680000|2024-12-02 10:18:00|6026.66|6025.96|6026.41|6025.71|6026.66|6025.96|6026.41|6025.71|69
1733134690000|2024-12-02 10:18:10|||||||||20
1733134700000|2024-12-02 10:18:20|||||||||24
1733134710000|2024-12-02 10:18:30|||||||||13
1733134720000|2024-12-02 10:18:40|||||||||33
1733134730000|2024-12-02 10:18:50|||||||||27
1733134740000|2024-12-02 10:19:00|6026.28|6025.58|6026.16|6025.46|6026.41|6025.71|6026.16|6025.46|47
1733134750000|2024-12-02 10:19:10|6026.03|6025.33|6025.91|6025.21|6026.03|6025.33|6025.66|6024.96|68
1733134760000|2024-12-02 10:19:20|6025.78|6025.08|6025.66|6024.96|6025.78|6025.08|6025.66|6024.96|3
1733134770000|2024-12-02 10:19:30|||||||||3
1733134780000|2024-12-02 10:19:40|||||||||12
1733134790000|2024-12-02 10:19:50|||||||||1
1733134800000|2024-12-02 10:20:00|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|16
1733134830000|2024-12-02 10:20:30|6026.16|6025.46|6025.91|6025.21|6026.16|6025.46|6025.91|6025.21|31
1733134840000|2024-12-02 10:20:40|||||||||37
1733134850000|2024-12-02 10:20:50|6026.16|6025.46|6025.91|6025.21|6026.16|6025.46|6025.91|6025.21|40
1733134860000|2024-12-02 10:21:00|6026.03|6025.33|6025.91|6025.21|6026.16|6025.46|6025.91|6025.21|68
1733134870000|2024-12-02 10:21:10|6025.78|6025.08|6025.91|6025.21|6025.91|6025.21|6025.78|6025.08|38
1733134880000|2024-12-02 10:21:20|6026.03|6025.33|6026.28|6025.58|6026.28|6025.58|6025.91|6025.21|41
1733134890000|2024-12-02 10:21:30|6026.41|6025.71|6026.41|6025.71|6026.41|6025.71|6026.16|6025.46|35
1733134900000|2024-12-02 10:21:40|||||||||4
1733134910000|2024-12-02 10:21:50|6026.16|6025.46|6026.41|6025.71|6026.41|6025.71|6026.16|6025.46|79
1733134920000|2024-12-02 10:22:00|6026.66|6025.96|6026.66|6025.96|6026.66|6025.96|6026.66|6025.96|58
1733134930000|2024-12-02 10:22:10|6026.78|6026.08|6026.91|6026.21|6026.91|6026.21|6026.66|6025.96|55
1733134940000|2024-12-02 10:22:20|6027.03|6026.33|6026.91|6026.21|6027.16|6026.46|6026.91|6026.21|189
1733134950000|2024-12-02 10:22:30|6027.16|6026.46|6027.16|6026.46|6027.16|6026.46|6027.16|6026.46|34
1733134960000|2024-12-02 10:22:40|6026.91|6026.21|6026.91|6026.21|6026.91|6026.21|6026.91|6026.21|20
1733134970000|2024-12-02 10:22:50|||||||||2
1733134980000|2024-12-02 10:23:00|6026.78|6026.08|6026.66|6025.96|6026.78|6026.08|6026.66|6025.96|47
1733135010000|2024-12-02 10:23:30|6026.41|6025.71|6026.41|6025.71|6026.41|6025.71|6026.41|6025.71|69
1733135020000|2024-12-02 10:23:40|||||||||3
1733135030000|2024-12-02 10:23:50|6026.28|6025.58|6026.41|6025.71|6026.41|6025.71|6026.28|6025.58|27
1733135040000|2024-12-02 10:24:00|6026.16|6025.46|6026.41|6025.71|6026.66|6025.96|6026.16|6025.46|104
1733135070000|2024-12-02 10:24:30|||||||||20
1733135090000|2024-12-02 10:24:50|||||||||23
1733135100000|2024-12-02 10:25:00|||||||||42
1733135110000|2024-12-02 10:25:10|||||||||1
1733135120000|2024-12-02 10:25:20|6026.28|6025.58|6026.41|6025.71|6026.41|6025.71|6026.16|6025.46|73
1733135130000|2024-12-02 10:25:30|6026.28|6025.58|6026.16|6025.46|6026.28|6025.58|6026.16|6025.46|14
1733135140000|2024-12-02 10:25:40|6026.28|6025.58|6026.16|6025.46|6026.41|6025.71|6026.16|6025.46|42
1733135150000|2024-12-02 10:25:50|6026.28|6025.58|6026.16|6025.46|6026.41|6025.71|6026.16|6025.46|11
1733135160000|2024-12-02 10:26:00|6026.41|6025.71|6026.41|6025.71|6026.41|6025.71|6026.41|6025.71|8
1733135170000|2024-12-02 10:26:10|6026.28|6025.58|6026.16|6025.46|6026.28|6025.58|6025.91|6025.21|85
1733135180000|2024-12-02 10:26:20|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|4
1733135190000|2024-12-02 10:26:30|6025.66|6024.96|6025.91|6025.21|6025.91|6025.21|6025.66|6024.96|14
1733135200000|2024-12-02 10:26:40|6026.16|6025.46|6026.16|6025.46|6026.16|6025.46|6026.03|6025.33|22
1733135210000|2024-12-02 10:26:50|6026.03|6025.33|6025.91|6025.21|6026.03|6025.33|6025.91|6025.21|8
1733135220000|2024-12-02 10:27:00|6026.16|6025.46|6026.16|6025.46|6026.16|6025.46|6026.16|6025.46|4
1733135230000|2024-12-02 10:27:10|6026.03|6025.33|6025.91|6025.21|6026.03|6025.33|6025.91|6025.21|6
1733135240000|2024-12-02 10:27:20|||||||||7
1733135250000|2024-12-02 10:27:30|||||||||3
1733135270000|2024-12-02 10:27:50|6026.16|6025.46|6025.91|6025.21|6026.16|6025.46|6025.91|6025.21|23
1733135290000|2024-12-02 10:28:10|||||||||11
1733135300000|2024-12-02 10:28:20|6025.78|6025.08|6025.78|6025.08|6025.78|6025.08|6025.66|6024.96|48
1733135310000|2024-12-02 10:28:30|6025.91|6025.21|6025.66|6024.96|6025.91|6025.21|6025.66|6024.96|4
1733135320000|2024-12-02 10:28:40|6025.53|6024.83|6025.66|6024.96|6025.66|6024.96|6025.53|6024.83|14
1733135330000|2024-12-02 10:28:50|6025.78|6025.08|6025.91|6025.21|6025.91|6025.21|6025.78|6025.08|23
1733135340000|2024-12-02 10:29:00|6025.78|6025.08|6025.91|6025.21|6025.91|6025.21|6025.78|6025.08|17
1733135350000|2024-12-02 10:29:10|6025.78|6025.08|6025.91|6025.21|6025.91|6025.21|6025.66|6024.96|10
1733135360000|2024-12-02 10:29:20|6025.78|6025.08|6025.91|6025.21|6025.91|6025.21|6025.66|6024.96|10
1733135370000|2024-12-02 10:29:30|6025.66|6024.96|6025.66|6024.96|6025.78|6025.08|6025.66|6024.96|11
1733135380000|2024-12-02 10:29:40|6025.78|6025.08|6025.66|6024.96|6025.91|6025.21|6025.66|6024.96|14
1733135390000|2024-12-02 10:29:50|6025.78|6025.08|6025.91|6025.21|6025.91|6025.21|6025.78|6025.08|4
1733135400000|2024-12-02 10:30:00|6025.78|6025.08|6025.41|6024.71|6025.91|6025.21|6025.41|6024.71|71
1733135420000|2024-12-02 10:30:20|6025.16|6024.46|6025.16|6024.46|6025.41|6024.71|6025.16|6024.46|71
1733135430000|2024-12-02 10:30:30|6025.28|6024.58|6025.16|6024.46|6025.41|6024.71|6025.16|6024.46|20
1733135450000|2024-12-02 10:30:50|||||||||18
1733135460000|2024-12-02 10:31:00|6025.03|6024.33|6024.91|6024.21|6025.03|6024.33|6024.91|6024.21|25
1733135470000|2024-12-02 10:31:10|6025.16|6024.46|6025.16|6024.46|6025.16|6024.46|6025.16|6024.46|17
1733135500000|2024-12-02 10:31:40|6025.41|6024.71|6025.53|6024.83|6025.66|6024.96|6025.41|6024.71|46
1733135510000|2024-12-02 10:31:50|6025.41|6024.71|6025.41|6024.71|6025.41|6024.71|6025.41|6024.71|4
1733135530000|2024-12-02 10:32:10|||||||||1
1733135540000|2024-12-02 10:32:20|6025.53|6024.83|6025.66|6024.96|6025.66|6024.96|6025.53|6024.83|10
1733135550000|2024-12-02 10:32:30|6025.53|6024.83|6025.41|6024.71|6025.66|6024.96|6025.41|6024.71|47
1733135560000|2024-12-02 10:32:40|||||||||9
1733135570000|2024-12-02 10:32:50|6025.66|6024.96|6025.91|6025.21|6025.91|6025.21|6025.66|6024.96|35
1733135580000|2024-12-02 10:33:00|||||||||46
1733135590000|2024-12-02 10:33:10|6026.03|6025.33|6026.16|6025.46|6026.16|6025.46|6026.03|6025.33|16
1733135600000|2024-12-02 10:33:20|6026.03|6025.33|6026.28|6025.58|6026.28|6025.58|6025.91|6025.21|42
1733135610000|2024-12-02 10:33:30|6026.41|6025.71|6026.16|6025.46|6026.41|6025.71|6026.16|6025.46|37
1733135620000|2024-12-02 10:33:40|6026.41|6025.71|6026.16|6025.46|6026.41|6025.71|6026.16|6025.46|22
1733135630000|2024-12-02 10:33:50|||||||||2
1733135640000|2024-12-02 10:34:00|6026.03|6025.33|6026.16|6025.46|6026.16|6025.46|6026.03|6025.33|2
1733135650000|2024-12-02 10:34:10|6026.03|6025.33|6026.16|6025.46|6026.16|6025.46|6025.91|6025.21|20
1733135660000|2024-12-02 10:34:20|||||||||35
1733135680000|2024-12-02 10:34:40|||||||||7
1733135690000|2024-12-02 10:34:50|6026.28|6025.58|6026.41|6025.71|6026.41|6025.71|6026.28|6025.58|30
1733135700000|2024-12-02 10:35:00|6026.28|6025.58|6026.16|6025.46|6026.41|6025.71|6026.16|6025.46|69
1733135710000|2024-12-02 10:35:10|||||||||1
1733135720000|2024-12-02 10:35:20|6026.41|6025.71|6026.41|6025.71|6026.41|6025.71|6026.41|6025.71|28
1733135730000|2024-12-02 10:35:30|6026.66|6025.96|6026.91|6026.21|6026.91|6026.21|6026.66|6025.96|32
1733135750000|2024-12-02 10:35:50|||||||||10
1733135760000|2024-12-02 10:36:00|||||||||1
1733135770000|2024-12-02 10:36:10|6026.66|6025.96|6026.91|6026.21|6026.91|6026.21|6026.66|6025.96|26
1733135780000|2024-12-02 10:36:20|6026.78|6026.08|6026.66|6025.96|6026.78|6026.08|6026.66|6025.96|5
1733135790000|2024-12-02 10:36:30|6026.53|6025.83|6026.66|6025.96|6026.66|6025.96|6026.53|6025.83|16
1733135810000|2024-12-02 10:36:50|6026.53|6025.83|6026.41|6025.71|6026.66|6025.96|6026.41|6025.71|21
1733135820000|2024-12-02 10:37:00|6026.66|6025.96|6026.91|6026.21|6026.91|6026.21|6026.66|6025.96|39
1733135830000|2024-12-02 10:37:10|6026.66|6025.96|6026.53|6025.83|6026.66|6025.96|6026.53|6025.83|35
1733135840000|2024-12-02 10:37:20|6026.66|6025.96|6026.66|6025.96|6026.66|6025.96|6026.66|6025.96|18
1733135850000|2024-12-02 10:37:30|||||||||5
1733135860000|2024-12-02 10:37:40|6026.41|6025.71|6026.41|6025.71|6026.41|6025.71|6026.41|6025.71|37
1733135870000|2024-12-02 10:37:50|6026.16|6025.46|6026.16|6025.46|6026.16|6025.46|6026.16|6025.46|61
1733135890000|2024-12-02 10:38:10|||||||||15
1733135900000|2024-12-02 10:38:20|6025.66|6024.96|6025.91|6025.21|6025.91|6025.21|6025.66|6024.96|39
1733135910000|2024-12-02 10:38:30|||||||||1
1733135920000|2024-12-02 10:38:40|6026.03|6025.33|6025.91|6025.21|6026.16|6025.46|6025.91|6025.21|40
1733135930000|2024-12-02 10:38:50|6026.03|6025.33|6025.91|6025.21|6026.03|6025.33|6025.91|6025.21|4
1733135940000|2024-12-02 10:39:00|6026.03|6025.33|6025.91|6025.21|6026.16|6025.46|6025.91|6025.21|25
1733135950000|2024-12-02 10:39:10|6025.78|6025.08|6025.66|6024.96|6025.78|6025.08|6025.66|6024.96|108
1733135970000|2024-12-02 10:39:30|6025.41|6024.71|6025.41|6024.71|6025.41|6024.71|6025.41|6024.71|15
1733135980000|2024-12-02 10:39:40|||||||||5
1733135990000|2024-12-02 10:39:50|||||||||3
1733136000000|2024-12-02 10:40:00|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|50
1733136010000|2024-12-02 10:40:10|6025.78|6025.08|6025.91|6025.21|6025.91|6025.21|6025.66|6024.96|82
1733136020000|2024-12-02 10:40:20|||||||||24
1733136040000|2024-12-02 10:40:40|6026.03|6025.33|6025.91|6025.21|6026.16|6025.46|6025.91|6025.21|19
1733136060000|2024-12-02 10:41:00|6025.66|6024.96|6025.66|6024.96|6025.66|6024.96|6025.66|6024.96|82
1733136090000|2024-12-02 10:41:30|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|23
1733136100000|2024-12-02 10:41:40|6025.78|6025.08|6025.41|6024.71|6025.78|6025.08|6025.41|6024.71|47
1733136110000|2024-12-02 10:41:50|||||||||1
1733136120000|2024-12-02 10:42:00|6025.53|6024.83|6025.66|6024.96|6025.66|6024.96|6025.53|6024.83|21
1733136130000|2024-12-02 10:42:10|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|21
1733136140000|2024-12-02 10:42:20|||||||||18
1733136160000|2024-12-02 10:42:40|6025.78|6025.08|6025.91|6025.21|6025.91|6025.21|6025.78|6025.08|73
1733136170000|2024-12-02 10:42:50|6026.03|6025.33|6025.91|6025.21|6026.03|6025.33|6025.91|6025.21|20
1733136200000|2024-12-02 10:43:20|6026.03|6025.33|6025.91|6025.21|6026.16|6025.46|6025.91|6025.21|43
1733136210000|2024-12-02 10:43:30|6025.66|6024.96|6025.66|6024.96|6025.66|6024.96|6025.66|6024.96|34
1733136220000|2024-12-02 10:43:40|6025.53|6024.83|6025.41|6024.71|6025.53|6024.83|6025.41|6024.71|12
1733136230000|2024-12-02 10:43:50|6025.66|6024.96|6025.66|6024.96|6025.66|6024.96|6025.66|6024.96|23
1733136240000|2024-12-02 10:44:00|6025.53|6024.83|6025.41|6024.71|6025.53|6024.83|6025.41|6024.71|22
1733136250000|2024-12-02 10:44:10|6025.53|6024.83|6025.66|6024.96|6025.66|6024.96|6025.53|6024.83|10
1733136270000|2024-12-02 10:44:30|6025.78|6025.08|6025.66|6024.96|6025.91|6025.21|6025.66|6024.96|11
1733136280000|2024-12-02 10:44:40|6025.53|6024.83|6025.41|6024.71|6025.53|6024.83|6025.41|6024.71|15
1733136290000|2024-12-02 10:44:50|||||||||3
1733136300000|2024-12-02 10:45:00|||||||||1
1733136310000|2024-12-02 10:45:10|6025.53|6024.83|6026.16|6025.46|6026.16|6025.46|6025.53|6024.83|40
1733136320000|2024-12-02 10:45:20|6025.91|6025.21|6026.03|6025.33|6026.03|6025.33|6025.91|6025.21|18
1733136330000|2024-12-02 10:45:30|6025.91|6025.21|6025.66|6024.96|6025.91|6025.21|6025.66|6024.96|25
1733136340000|2024-12-02 10:45:40|6025.91|6025.21|6025.66|6024.96|6025.91|6025.21|6025.66|6024.96|52
1733136350000|2024-12-02 10:45:50|6025.41|6024.71|6025.41|6024.71|6025.41|6024.71|6025.41|6024.71|153
1733136360000|2024-12-02 10:46:00|||||||||11
1733136370000|2024-12-02 10:46:10|||||||||4
1733136380000|2024-12-02 10:46:20|6025.28|6024.58|6025.16|6024.46|6025.28|6024.58|6025.16|6024.46|5
1733136390000|2024-12-02 10:46:30|||||||||5
1733136400000|2024-12-02 10:46:40|6025.03|6024.33|6024.91|6024.21|6025.03|6024.33|6024.91|6024.21|44
1733136410000|2024-12-02 10:46:50|||||||||5
1733136420000|2024-12-02 10:47:00|6025.16|6024.46|6025.41|6024.71|6025.41|6024.71|6025.16|6024.46|45
1733136430000|2024-12-02 10:47:10|||||||||1
1733136440000|2024-12-02 10:47:20|6025.28|6024.58|6025.41|6024.71|6025.41|6024.71|6025.28|6024.58|14
1733136450000|2024-12-02 10:47:30|||||||||16
1733136460000|2024-12-02 10:47:40|6025.28|6024.58|6025.16|6024.46|6025.28|6024.58|6025.16|6024.46|12
1733136470000|2024-12-02 10:47:50|6025.03|6024.33|6024.91|6024.21|6025.03|6024.33|6024.91|6024.21|8
1733136480000|2024-12-02 10:48:00|||||||||1
1733136490000|2024-12-02 10:48:10|6024.41|6023.71|6024.66|6023.96|6024.91|6024.21|6024.41|6023.71|106
1733136500000|2024-12-02 10:48:20|6024.78|6024.08|6024.91|6024.21|6024.91|6024.21|6024.78|6024.08|4
1733136510000|2024-12-02 10:48:30|6025.16|6024.46|6024.91|6024.21|6025.16|6024.46|6024.91|6024.21|48
1733136520000|2024-12-02 10:48:40|6025.03|6024.33|6024.91|6024.21|6025.03|6024.33|6024.91|6024.21|22
1733136550000|2024-12-02 10:49:10|6024.78|6024.08|6024.91|6024.21|6024.91|6024.21|6024.78|6024.08|10
1733136560000|2024-12-02 10:49:20|6025.16|6024.46|6025.16|6024.46|6025.16|6024.46|6025.16|6024.46|56
1733136580000|2024-12-02 10:49:40|6025.28|6024.58|6025.16|6024.46|6025.41|6024.71|6025.16|6024.46|24
1733136590000|2024-12-02 10:49:50|6025.28|6024.58|6025.16|6024.46|6025.28|6024.58|6025.16|6024.46|14
1733136600000|2024-12-02 10:50:00|6025.28|6024.58|6025.16|6024.46|6025.28|6024.58|6025.03|6024.33|11
1733136610000|2024-12-02 10:50:10|6025.03|6024.33|6025.16|6024.46|6025.16|6024.46|6025.03|6024.33|26
1733136620000|2024-12-02 10:50:20|||||||||2
1733136630000|2024-12-02 10:50:30|6025.03|6024.33|6025.16|6024.46|6025.16|6024.46|6025.03|6024.33|47
1733136640000|2024-12-02 10:50:40|6025.28|6024.58|6025.41|6024.71|6025.41|6024.71|6024.91|6024.21|29
1733136650000|2024-12-02 10:50:50|||||||||8
1733136660000|2024-12-02 10:51:00|6025.66|6024.96|6025.66|6024.96|6025.78|6025.08|6025.66|6024.96|77
1733136670000|2024-12-02 10:51:10|6025.41|6024.71|6025.41|6024.71|6025.41|6024.71|6025.41|6024.71|18
1733136680000|2024-12-02 10:51:20|6025.53|6024.83|6025.66|6024.96|6025.78|6025.08|6025.53|6024.83|14
1733136690000|2024-12-02 10:51:30|6025.78|6025.08|6025.78|6025.08|6025.78|6025.08|6025.78|6025.08|13
1733136700000|2024-12-02 10:51:40|6025.66|6024.96|6025.91|6025.21|6025.91|6025.21|6025.66|6024.96|8
1733136710000|2024-12-02 10:51:50|||||||||23
1733136720000|2024-12-02 10:52:00|6025.78|6025.08|6025.91|6025.21|6025.91|6025.21|6025.78|6025.08|11
1733136730000|2024-12-02 10:52:10|6025.78|6025.08|6025.91|6025.21|6025.91|6025.21|6025.66|6024.96|19
1733136760000|2024-12-02 10:52:40|6025.78|6025.08|6025.66|6024.96|6025.91|6025.21|6025.66|6024.96|31
1733136770000|2024-12-02 10:52:50|6025.78|6025.08|6025.66|6024.96|6025.91|6025.21|6025.66|6024.96|27
1733136780000|2024-12-02 10:53:00|||||||||28
1733136800000|2024-12-02 10:53:20|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|37
1733136820000|2024-12-02 10:53:40|6025.78|6025.08|6025.91|6025.21|6025.91|6025.21|6025.78|6025.08|8
1733136830000|2024-12-02 10:53:50|6026.03|6025.33|6025.91|6025.21|6026.03|6025.33|6025.91|6025.21|18
1733136840000|2024-12-02 10:54:00|6026.03|6025.33|6026.16|6025.46|6026.16|6025.46|6026.03|6025.33|9
1733136850000|2024-12-02 10:54:10|6026.28|6025.58|6026.16|6025.46|6026.28|6025.58|6026.16|6025.46|5
1733136860000|2024-12-02 10:54:20|6026.41|6025.71|6026.16|6025.46|6026.41|6025.71|6026.16|6025.46|104
1733136870000|2024-12-02 10:54:30|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|18
1733136880000|2024-12-02 10:54:40|6026.03|6025.33|6026.16|6025.46|6026.16|6025.46|6026.03|6025.33|0
1733136890000|2024-12-02 10:54:50|6026.03|6025.33|6025.91|6025.21|6026.03|6025.33|6025.91|6025.21|1
1733136900000|2024-12-02 10:55:00|6026.03|6025.33|6026.16|6025.46|6026.16|6025.46|6026.03|6025.33|9
1733136910000|2024-12-02 10:55:10|6026.03|6025.33|6025.91|6025.21|6026.16|6025.46|6025.91|6025.21|18
1733136920000|2024-12-02 10:55:20|6025.66|6024.96|6025.66|6024.96|6025.66|6024.96|6025.66|6024.96|15
1733136930000|2024-12-02 10:55:30|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|22
1733136940000|2024-12-02 10:55:40|6026.03|6025.33|6025.91|6025.21|6026.03|6025.33|6025.91|6025.21|9
1733136950000|2024-12-02 10:55:50|6025.66|6024.96|6025.91|6025.21|6025.91|6025.21|6025.66|6024.96|33
1733136960000|2024-12-02 10:56:00|6025.78|6025.08|6025.41|6024.71|6025.78|6025.08|6025.41|6024.71|41
1733136970000|2024-12-02 10:56:10|6025.53|6024.83|6025.53|6024.83|6025.66|6024.96|6025.41|6024.71|24
1733136980000|2024-12-02 10:56:20|6025.41|6024.71|6025.41|6024.71|6025.41|6024.71|6025.41|6024.71|6
1733136990000|2024-12-02 10:56:30|||||||||12
1733137000000|2024-12-02 10:56:40|6025.28|6024.58|6025.41|6024.71|6025.41|6024.71|6025.16|6024.46|37
1733137010000|2024-12-02 10:56:50|6025.53|6024.83|6025.41|6024.71|6025.66|6024.96|6025.41|6024.71|40
1733137020000|2024-12-02 10:57:00|6025.28|6024.58|6025.16|6024.46|6025.28|6024.58|6025.16|6024.46|15
1733137040000|2024-12-02 10:57:20|||||||||2
1733137050000|2024-12-02 10:57:30|||||||||2
1733137060000|2024-12-02 10:57:40|||||||||3
1733137070000|2024-12-02 10:57:50|6025.41|6024.71|6025.41|6024.71|6025.41|6024.71|6025.28|6024.58|25
1733137080000|2024-12-02 10:58:00|6025.66|6024.96|6025.66|6024.96|6025.66|6024.96|6025.66|6024.96|48
1733137120000|2024-12-02 10:58:40|||||||||5
1733137130000|2024-12-02 10:58:50|6025.53|6024.83|6025.41|6024.71|6025.66|6024.96|6025.41|6024.71|15
1733137140000|2024-12-02 10:59:00|6025.16|6024.46|6025.41|6024.71|6025.41|6024.71|6025.16|6024.46|20
1733137150000|2024-12-02 10:59:10|6025.66|6024.96|6025.66|6024.96|6025.66|6024.96|6025.66|6024.96|29
1733137180000|2024-12-02 10:59:40|||||||||15
1733137190000|2024-12-02 10:59:50|||||||||1
1733137200000|2024-12-02 11:00:00|6025.78|6025.08|6025.91|6025.21|6026.16|6025.46|6025.66|6024.96|34
1733137210000|2024-12-02 11:00:10|6026.03|6025.33|6026.16|6025.46|6026.16|6025.46|6026.03|6025.33|47
1733137220000|2024-12-02 11:00:20|6026.41|6025.71|6026.41|6025.71|6026.41|6025.71|6026.28|6025.58|52
1733137230000|2024-12-02 11:00:30|6026.53|6025.83|6026.41|6025.71|6026.66|6025.96|6026.41|6025.71|49
1733137240000|2024-12-02 11:00:40|6026.53|6025.83|6026.66|6025.96|6026.66|6025.96|6026.53|6025.83|22
1733137250000|2024-12-02 11:00:50|6026.78|6026.08|6026.66|6025.96|6026.78|6026.08|6026.66|6025.96|29
1733137260000|2024-12-02 11:01:00|6026.78|6026.08|6026.91|6026.21|6026.91|6026.21|6026.66|6025.96|78
1733137270000|2024-12-02 11:01:10|||||||||7
1733137290000|2024-12-02 11:01:30|||||||||1
1733137300000|2024-12-02 11:01:40|||||||||25
1733137320000|2024-12-02 11:02:00|||||||||38
1733137330000|2024-12-02 11:02:10|||||||||2
1733137350000|2024-12-02 11:02:30|6026.78|6026.08|6026.91|6026.21|6026.91|6026.21|6026.78|6026.08|33
1733137370000|2024-12-02 11:02:50|||||||||1
1733137380000|2024-12-02 11:03:00|||||||||51
1733137390000|2024-12-02 11:03:10|||||||||4
1733137400000|2024-12-02 11:03:20|6026.66|6025.96|6026.91|6026.21|6026.91|6026.21|6026.66|6025.96|303
1733137410000|2024-12-02 11:03:30|||||||||7
1733137430000|2024-12-02 11:03:50|||||||||6
1733137440000|2024-12-02 11:04:00|||||||||9
1733137450000|2024-12-02 11:04:10|6027.03|6026.33|6027.16|6026.46|6027.16|6026.46|6026.91|6026.21|84
1733137460000|2024-12-02 11:04:20|6027.03|6026.33|6027.16|6026.46|6027.16|6026.46|6027.03|6026.33|47
1733137480000|2024-12-02 11:04:40|||||||||91
1733137490000|2024-12-02 11:04:50|||||||||2
1733137500000|2024-12-02 11:05:00|6027.28|6026.58|6026.91|6026.21|6027.28|6026.58|6026.91|6026.21|77
1733137510000|2024-12-02 11:05:10|||||||||4
1733137520000|2024-12-02 11:05:20|6026.66|6025.96|6026.66|6025.96|6026.66|6025.96|6026.66|6025.96|29
1733137530000|2024-12-02 11:05:30|6026.41|6025.71|6026.41|6025.71|6026.41|6025.71|6026.41|6025.71|61
1733137540000|2024-12-02 11:05:40|6026.28|6025.58|6026.16|6025.46|6026.41|6025.71|6026.16|6025.46|23
1733137550000|2024-12-02 11:05:50|6026.28|6025.58|6026.16|6025.46|6026.28|6025.58|6026.16|6025.46|41
1733137560000|2024-12-02 11:06:00|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|32
1733137570000|2024-12-02 11:06:10|6025.66|6024.96|6025.41|6024.71|6025.66|6024.96|6025.41|6024.71|44
1733137580000|2024-12-02 11:06:20|6025.66|6024.96|6025.66|6024.96|6025.66|6024.96|6025.66|6024.96|45
1733137600000|2024-12-02 11:06:40|6025.78|6025.08|6025.66|6024.96|6025.78|6025.08|6025.66|6024.96|45
1733137610000|2024-12-02 11:06:50|6025.78|6025.08|6025.66|6024.96|6025.78|6025.08|6025.66|6024.96|12
1733137620000|2024-12-02 11:07:00|6025.78|6025.08|6025.66|6024.96|6025.91|6025.21|6025.66|6024.96|27
1733137630000|2024-12-02 11:07:10|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|15
1733137640000|2024-12-02 11:07:20|6025.78|6025.08|6025.66|6024.96|6025.78|6025.08|6025.66|6024.96|12
1733137650000|2024-12-02 11:07:30|6025.53|6024.83|6025.41|6024.71|6025.53|6024.83|6025.41|6024.71|16
1733137660000|2024-12-02 11:07:40|6025.53|6024.83|6025.66|6024.96|6025.66|6024.96|6025.41|6024.71|12
1733137670000|2024-12-02 11:07:50|6025.91|6025.21|6026.03|6025.33|6026.03|6025.33|6025.91|6025.21|54
1733137680000|2024-12-02 11:08:00|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|6025.91|6025.21|29
1733137690000|2024-12-02 11:08:10|6025.66|6024.96|6025.91|6025.21|6025.91|6025.21|6025.66|6024.96|15
1733137700000|2024-12-02 11:08:20|||||||||1
1733137710000|2024-12-02 11:08:30|6026.03|6025.33|6025.91|6025.21|6026.16|6025.46|6025.91|6025.21|42
1733137720000|2024-12-02 11:08:40|6026.16|6025.46|6026.16|6025.46|6026.16|6025.46|6026.16|6025.46|8
1733137730000|2024-12-02 11:08:50|6026.41|6025.71|6026.41|6025.71|6026.41|6025.71|6026.28|6025.58|24
1733137740000|2024-12-02 11:09:00|6026.53|6025.83|6026.41|6025.71|6026.53|6025.83|6026.41|6025.71|64
1733137750000|2024-12-02 11:09:10|6026.66|6025.96|6026.41|6025.71|6026.66|6025.96|6026.41|6025.71|62
1733137760000|2024-12-02 11:09:20|||||||||3
1733137770000|2024-12-02 11:09:30|6026.28|6025.58|6026.41|6025.71|6026.41|6025.71|6026.16|6025.46|12
1733137780000|2024-12-02 11:09:40|6026.28|6025.58|6026.16|6025.46|6026.28|6025.58|6026.16|6025.46|24
1733137790000|2024-12-02 11:09:50|||||||||6
1733137800000|2024-12-02 11:10:00|6026.41|6025.71|6026.41|6025.71|6026.41|6025.71|6026.41|6025.71|14
1733137810000|2024-12-02 11:10:10|||||||||1
1733137820000|2024-12-02 11:10:20|6026.16|6025.46|6026.41|6025.71|6026.53|6025.83|6026.16|6025.46|52
1733137830000|2024-12-02 11:10:30|6026.28|6025.58|6026.16|6025.46|6026.28|6025.58|6026.16|6025.46|8
1733137840000|2024-12-02 11:10:40|6026.28|6025.58|6026.16|6025.46|6026.28|6025.58|6026.16|6025.46|9
1733137850000|2024-12-02 11:10:50|6026.28|6025.58|6026.16|6025.46|6026.41|6025.71|6026.16|6025.46|52
1733137860000|2024-12-02 11:11:00|||||||||14
1733137870000|2024-12-02 11:11:10|6026.03|6025.33|6025.78|6025.08|6026.16|6025.46|6025.66|6024.96|67
1733137880000|2024-12-02 11:11:20|6025.66|6024.96|6025.91|6025.21|6025.91|6025.21|6025.66|6024.96|23
1733137890000|2024-12-02 11:11:30|6025.78|6025.08|6026.16|6025.46|6026.16|6025.46|6025.78|6025.08|28
1733137900000|2024-12-02 11:11:40|6026.28|6025.58|6026.16|6025.46|6026.41|6025.71|6026.16|6025.46|73
1733137910000|2024-12-02 11:11:50|6025.91|6025.21|6026.16|6025.46|6026.16|6025.46|6025.91|6025.21|38
1733137920000|2024-12-02 11:12:00|6026.28|6025.58|6026.41|6025.71|6026.41|6025.71|6026.16|6025.46|19
1733137940000|2024-12-02 11:12:20|||||||||2
1733137950000|2024-12-02 11:12:30|||||||||8
1733137970000|2024-12-02 11:12:50|||||||||36
1733137980000|2024-12-02 11:13:00|6026.53|6025.83|6026.66|6025.96|6026.66|6025.96|6026.53|6025.83|10
1733137990000|2024-12-02 11:13:10|||||||||1
1733138010000|2024-12-02 11:13:30|6026.78|6026.08|6026.66|6025.96|6026.78|6026.08|6026.66|6025.96|31
1733138020000|2024-12-02 11:13:40|6026.53|6025.83|6026.41|6025.71|6026.53|6025.83|6026.41|6025.71|9
1733138030000|2024-12-02 11:13:50|6026.28|6025.58|6026.41|6025.71|6026.41|6025.71|6026.28|6025.58|16
1733138040000|2024-12-02 11:14:00|6026.66|6025.96|6026.66|6025.96|6026.66|6025.96|6026.66|6025.96|26
1733138050000|2024-12-02 11:14:10|||||||||105
1733138070000|2024-12-02 11:14:30|6026.91|6026.21|6026.91|6026.21|6026.91|6026.21|6026.91|6026.21|22
1733138080000|2024-12-02 11:14:40|6026.78|6026.08|6026.66|6025.96|6026.78|6026.08|6026.66|6025.96|10
1733138090000|2024-12-02 11:14:50|6026.91|6026.21|6026.66|6025.96|6026.91|6026.21|6026.66|6025.96|11
1733138100000|2024-12-02 11:15:00|6026.78|6026.08|6026.66|6025.96|6026.91|6026.21|6026.53|6025.83|88
1733138110000|2024-12-02 11:15:10|6026.53|6025.83|6026.66|6025.96|6026.66|6025.96|6026.53|6025.83|17
1733138120000|2024-12-02 11:15:20|||||||||39
1733138130000|2024-12-02 11:15:30|6026.78|6026.08|6026.91|6026.21|6026.91|6026.21|6026.78|6026.08|47
1733138140000|2024-12-02 11:15:40|||||||||44
1733138150000|2024-12-02 11:15:50|||||||||15
1733138170000|2024-12-02 11:16:10|||||||||31
1733138180000|2024-12-02 11:16:20|6026.78|6026.08|6026.66|6025.96|6026.78|6026.08|6026.66|6025.96|17
1733138190000|2024-12-02 11:16:30|||||||||3
1733138200000|2024-12-02 11:16:40|6026.78|6026.08|6026.91|6026.21|6026.91|6026.21|6026.66|6025.96|44
1733138220000|2024-12-02 11:17:00|6027.03|6026.33|6026.91|6026.21|6027.16|6026.46|6026.91|6026.21|86
1733138230000|2024-12-02 11:17:10|||||||||3
1733138240000|2024-12-02 11:17:20|6026.66|6025.96|6026.91|6026.21|6026.91|6026.21|6026.66|6025.96|19
1733138250000|2024-12-02 11:17:30|||||||||3
1733138270000|2024-12-02 11:17:50|6027.16|6026.46|6027.16|6026.46|6027.16|6026.46|6027.16|6026.46|61
1733138280000|2024-12-02 11:18:00|6027.28|6026.58|6027.16|6026.46|6027.28|6026.58|6027.16|6026.46|23
1733138290000|2024-12-02 11:18:10|6027.41|6026.71|6027.41|6026.71|6027.41|6026.71|6027.41|6026.71|21
1733138300000|2024-12-02 11:18:20|6027.16|6026.46|6027.16|6026.46|6027.16|6026.46|6027.16|6026.46|69
1733138320000|2024-12-02 11:18:40|6027.28|6026.58|6027.16|6026.46|6027.41|6026.71|6027.16|6026.46|24
1733138330000|2024-12-02 11:18:50|||||||||3
1733138340000|2024-12-02 11:19:00|6027.41|6026.71|6027.41|6026.71|6027.41|6026.71|6027.41|6026.71|41
1733138350000|2024-12-02 11:19:10|6027.91|6027.21|6028.16|6027.46|6028.41|6027.71|6027.91|6027.21|258
1733138360000|2024-12-02 11:19:20|6027.91|6027.21|6028.16|6027.46|6028.16|6027.46|6027.91|6027.21|53
1733138370000|2024-12-02 11:19:30|6028.41|6027.71|6028.16|6027.46|6028.41|6027.71|6028.16|6027.46|54
1733138380000|2024-12-02 11:19:40|6028.28|6027.58|6028.16|6027.46|6028.41|6027.71|6028.16|6027.46|62
1733138390000|2024-12-02 11:19:50|6028.28|6027.58|6028.41|6027.71|6028.41|6027.71|6028.28|6027.58|34
1733138400000|2024-12-02 11:20:00|||||||||20
1733138410000|2024-12-02 11:20:10|6028.28|6027.58|6028.41|6027.71|6028.41|6027.71|6028.28|6027.58|61
1733138420000|2024-12-02 11:20:20|6028.28|6027.58|6028.41|6027.71|6028.41|6027.71|6028.28|6027.58|8
1733138430000|2024-12-02 11:20:30|6028.16|6027.46|6028.16|6027.46|6028.16|6027.46|6028.16|6027.46|22
1733138440000|2024-12-02 11:20:40|||||||||2
1733138450000|2024-12-02 11:20:50|||||||||10
1733138460000|2024-12-02 11:21:00|||||||||1
1733138470000|2024-12-02 11:21:10|6028.28|6027.58|6028.41|6027.71|6028.41|6027.71|6028.28|6027.58|25
1733138480000|2024-12-02 11:21:20|6028.16|6027.46|6028.41|6027.71|6028.41|6027.71|6028.16|6027.46|37
1733138490000|2024-12-02 11:21:30|6028.53|6027.83|6028.66|6027.96|6028.66|6027.96|6028.53|6027.83|16
1733138500000|2024-12-02 11:21:40|6028.91|6028.21|6028.66|6027.96|6028.91|6028.21|6028.66|6027.96|104
1733138510000|2024-12-02 11:21:50|6028.91|6028.21|6028.91|6028.21|6028.91|6028.21|6028.66|6027.96|33
1733138520000|2024-12-02 11:22:00|6028.78|6028.08|6028.66|6027.96|6028.91|6028.21|6028.66|6027.96|35
1733138530000|2024-12-02 11:22:10|6028.41|6027.71|6028.41|6027.71|6028.41|6027.71|6028.41|6027.71|42
1733138540000|2024-12-02 11:22:20|6028.16|6027.46|6028.41|6027.71|6028.41|6027.71|6028.16|6027.46|29
1733138550000|2024-12-02 11:22:30|||||||||3
1733138570000|2024-12-02 11:22:50|6028.28|6027.58|6028.28|6027.58|6028.28|6027.58|6028.28|6027.58|12
1733138580000|2024-12-02 11:23:00|6028.41|6027.71|6028.41|6027.71|6028.41|6027.71|6028.41|6027.71|1
1733138590000|2024-12-02 11:23:10|6028.28|6027.58|6028.41|6027.71|6028.41|6027.71|6028.16|6027.46|18
1733138600000|2024-12-02 11:23:20|||||||||3
1733138610000|2024-12-02 11:23:30|||||||||2
1733138620000|2024-12-02 11:23:40|6028.28|6027.58|6028.41|6027.71|6028.41|6027.71|6028.28|6027.58|13
1733138630000|2024-12-02 11:23:50|6028.66|6027.96|6028.41|6027.71|6028.66|6027.96|6028.41|6027.71|66
1733138640000|2024-12-02 11:24:00|6028.66|6027.96|6028.66|6027.96|6028.66|6027.96|6028.66|6027.96|10
1733138650000|2024-12-02 11:24:10|||||||||2
1733138660000|2024-12-02 11:24:20|||||||||12
1733138670000|2024-12-02 11:24:30|6028.53|6027.83|6028.66|6027.96|6028.66|6027.96|6028.53|6027.83|13
1733138700000|2024-12-02 11:25:00|6028.78|6028.08|6028.91|6028.21|6028.91|6028.21|6028.78|6028.08|24
1733138710000|2024-12-02 11:25:10|6028.66|6027.96|6028.91|6028.21|6028.91|6028.21|6028.66|6027.96|61
1733138720000|2024-12-02 11:25:20|6028.78|6028.08|6028.91|6028.21|6028.91|6028.21|6028.78|6028.08|7
1733138730000|2024-12-02 11:25:30|6029.41|6028.71|6029.41|6028.71|6029.41|6028.71|6029.41|6028.71|153
1733138740000|2024-12-02 11:25:40|||||||||4
1733138750000|2024-12-02 11:25:50|||||||||1
1733138760000|2024-12-02 11:26:00|6029.53|6028.83|6029.41|6028.71|6029.66|6028.96|6029.41|6028.71|82
1733138780000|2024-12-02 11:26:20|||||||||8
1733138790000|2024-12-02 11:26:30|6029.53|6028.83|6029.41|6028.71|6029.66|6028.96|6029.41|6028.71|43
1733138800000|2024-12-02 11:26:40|6028.91|6028.21|6028.66|6027.96|6028.91|6028.21|6028.66|6027.96|110
1733138810000|2024-12-02 11:26:50|6028.91|6028.21|6028.91|6028.21|6028.91|6028.21|6028.91|6028.21|30
1733138820000|2024-12-02 11:27:00|6028.78|6028.08|6028.66|6027.96|6028.78|6028.08|6028.66|6027.96|47
1733138840000|2024-12-02 11:27:20|6028.41|6027.71|6028.66|6027.96|6028.66|6027.96|6028.41|6027.71|82
1733138850000|2024-12-02 11:27:30|6028.91|6028.21|6028.91|6028.21|6028.91|6028.21|6028.66|6027.96|40
1733138860000|2024-12-02 11:27:40|||||||||7
1733138870000|2024-12-02 11:27:50|6029.16|6028.46|6029.16|6028.46|6029.16|6028.46|6029.16|6028.46|29
1733138880000|2024-12-02 11:28:00|6029.03|6028.33|6028.91|6028.21|6029.03|6028.33|6028.91|6028.21|20
1733138890000|2024-12-02 11:28:10|6028.66|6027.96|6028.66|6027.96|6028.66|6027.96|6028.66|6027.96|30
1733138900000|2024-12-02 11:28:20|6028.53|6027.83|6028.41|6027.71|6028.53|6027.83|6028.41|6027.71|19
1733138910000|2024-12-02 11:28:30|6028.53|6027.83|6028.66|6027.96|6028.66|6027.96|6028.53|6027.83|26
1733138920000|2024-12-02 11:28:40|6028.53|6027.83|6028.66|6027.96|6028.66|6027.96|6028.53|6027.83|15
1733138930000|2024-12-02 11:28:50|6028.53|6027.83|6028.66|6027.96|6028.66|6027.96|6028.53|6027.83|24
1733138950000|2024-12-02 11:29:10|6028.53|6027.83|6028.66|6027.96|6028.66|6027.96|6028.41|6027.71|24
1733138960000|2024-12-02 11:29:20|||||||||56
1733138980000|2024-12-02 11:29:40|6028.41|6027.71|6028.66|6027.96|6028.66|6027.96|6028.41|6027.71|58
1733138990000|2024-12-02 11:29:50|6028.53|6027.83|6028.41|6027.71|6028.66|6027.96|6028.41|6027.71|113
1733139000000|2024-12-02 11:30:00|6028.16|6027.46|6028.16|6027.46|6028.16|6027.46|6028.16|6027.46|37
1733139010000|2024-12-02 11:30:10|6028.28|6027.58|6028.16|6027.46|6028.41|6027.71|6028.16|6027.46|39
1733139020000|2024-12-02 11:30:20|6028.41|6027.71|6028.16|6027.46|6028.41|6027.71|6028.16|6027.46|47
1733139030000|2024-12-02 11:30:30|||||||||38
1733139040000|2024-12-02 11:30:40|6028.28|6027.58|6028.16|6027.46|6028.28|6027.58|6027.91|6027.21|37
1733139050000|2024-12-02 11:30:50|||||||||5
1733139060000|2024-12-02 11:31:00|6028.03|6027.33|6027.66|6026.96|6028.03|6027.33|6027.66|6026.96|101
1733139070000|2024-12-02 11:31:10|6027.41|6026.71|6027.66|6026.96|6027.66|6026.96|6027.41|6026.71|36
1733139080000|2024-12-02 11:31:20|6027.78|6027.08|6027.66|6026.96|6027.91|6027.21|6027.66|6026.96|23
1733139090000|2024-12-02 11:31:30|6027.91|6027.21|6027.66|6026.96|6027.91|6027.21|6027.66|6026.96|3
1733139100000|2024-12-02 11:31:40|6027.53|6026.83|6027.66|6026.96|6027.66|6026.96|6027.53|6026.83|17
1733139110000|2024-12-02 11:31:50|6027.41|6026.71|6027.41|6026.71|6027.41|6026.71|6027.41|6026.71|11
1733139120000|2024-12-02 11:32:00|||||||||1
1733139130000|2024-12-02 11:32:10|6027.16|6026.46|6027.16|6026.46|6027.16|6026.46|6027.16|6026.46|42
1733139140000|2024-12-02 11:32:20|6027.28|6026.58|6027.41|6026.71|6027.41|6026.71|6027.16|6026.46|53
1733139150000|2024-12-02 11:32:30|6027.28|6026.58|6027.41|6026.71|6027.41|6026.71|6027.16|6026.46|35
1733139160000|2024-12-02 11:32:40|6027.66|6026.96|6026.91|6026.21|6027.66|6026.96|6026.91|6026.21|199
1733139170000|2024-12-02 11:32:50|6026.78|6026.08|6026.91|6026.21|6026.91|6026.21|6026.66|6025.96|12
1733139180000|2024-12-02 11:33:00|6026.66|6025.96|6026.66|6025.96|6026.66|6025.96|6026.66|6025.96|13
1733139190000|2024-12-02 11:33:10|||||||||18
1733139200000|2024-12-02 11:33:20|6026.53|6025.83|6026.41|6025.71|6026.53|6025.83|6026.41|6025.71|24
1733139210000|2024-12-02 11:33:30|6026.53|6025.83|6026.66|6025.96|6026.66|6025.96|6026.41|6025.71|31
1733139220000|2024-12-02 11:33:40|6026.91|6026.21|6026.91|6026.21|6026.91|6026.21|6026.91|6026.21|15
1733139230000|2024-12-02 11:33:50|6027.03|6026.33|6027.03|6026.33|6027.03|6026.33|6027.03|6026.33|3
1733139240000|2024-12-02 11:34:00|6027.16|6026.46|6027.16|6026.46|6027.16|6026.46|6027.16|6026.46|14
1733139250000|2024-12-02 11:34:10|||||||||11
1733139260000|2024-12-02 11:34:20|6027.28|6026.58|6027.16|6026.46|6027.28|6026.58|6027.16|6026.46|5
1733139270000|2024-12-02 11:34:30|||||||||2
1733139280000|2024-12-02 11:34:40|6026.91|6026.21|6026.91|6026.21|6026.91|6026.21|6026.91|6026.21|31
1733139290000|2024-12-02 11:34:50|6026.78|6026.08|6026.66|6025.96|6026.78|6026.08|6026.66|6025.96|6
1733139300000|2024-12-02 11:35:00|6026.78|6026.08|6026.91|6026.21|6026.91|6026.21|6026.78|6026.08|12
1733139310000|2024-12-02 11:35:10|||||||||3
1733139320000|2024-12-02 11:35:20|6026.78|6026.08|6026.91|6026.21|6026.91|6026.21|6026.66|6025.96|31
1733139340000|2024-12-02 11:35:40|6026.78|6026.08|6026.41|6025.71|6026.78|6026.08|6026.41|6025.71|59
1733139350000|2024-12-02 11:35:50|6026.53|6025.83|6026.41|6025.71|6026.66|6025.96|6026.41|6025.71|43
1733139360000|2024-12-02 11:36:00|6026.28|6025.58|6026.41|6025.71|6026.41|6025.71|6026.28|6025.58|34
1733139410000|2024-12-02 11:36:50|6026.66|6025.96|6026.41|6025.71|6026.66|6025.96|6026.41|6025.71|36
1733139420000|2024-12-02 11:37:00|||||||||31
1733139450000|2024-12-02 11:37:30|6026.53|6025.83|6026.66|6025.96|6026.66|6025.96|6026.41|6025.71|19
1733139460000|2024-12-02 11:37:40|||||||||1
1733139490000|2024-12-02 11:38:10|6026.91|6026.21|6026.91|6026.21|6026.91|6026.21|6026.91|6026.21|22
1733139500000|2024-12-02 11:38:20|6026.78|6026.08|6026.91|6026.21|6026.91|6026.21|6026.66|6025.96|26
1733139520000|2024-12-02 11:38:40|6027.16|6026.46|6027.28|6026.58|6027.28|6026.58|6027.03|6026.33|57
1733139530000|2024-12-02 11:38:50|6027.16|6026.46|6027.66|6026.96|6027.66|6026.96|6027.16|6026.46|36
1733139540000|2024-12-02 11:39:00|||||||||4
1733139550000|2024-12-02 11:39:10|||||||||2
1733139560000|2024-12-02 11:39:20|||||||||30
1733139570000|2024-12-02 11:39:30|||||||||3
1733139590000|2024-12-02 11:39:50|||||||||52
1733139600000|2024-12-02 11:40:00|6027.78|6027.08|6027.91|6027.21|6027.91|6027.21|6027.78|6027.08|42
1733139610000|2024-12-02 11:40:10|6027.78|6027.08|6027.66|6026.96|6027.91|6027.21|6027.66|6026.96|119
1733139620000|2024-12-02 11:40:20|||||||||3
1733139630000|2024-12-02 11:40:30|6027.78|6027.08|6027.91|6027.21|6027.91|6027.21|6027.78|6027.08|48
1733139640000|2024-12-02 11:40:40|6028.03|6027.33|6028.16|6027.46|6028.16|6027.46|6027.91|6027.21|86
1733139650000|2024-12-02 11:40:50|6028.28|6027.58|6028.16|6027.46|6028.41|6027.71|6028.16|6027.46|24
1733139660000|2024-12-02 11:41:00|||||||||1
1733139670000|2024-12-02 11:41:10|6028.41|6027.71|6028.16|6027.46|6028.41|6027.71|6028.16|6027.46|11
1733139680000|2024-12-02 11:41:20|||||||||7
1733139690000|2024-12-02 11:41:30|6028.03|6027.33|6027.66|6026.96|6028.16|6027.46|6027.66|6026.96|18
1733139700000|2024-12-02 11:41:40|6027.78|6027.08|6027.66|6026.96|6027.91|6027.21|6027.66|6026.96|13
1733139710000|2024-12-02 11:41:50|||||||||19
1733139720000|2024-12-02 11:42:00|6027.91|6027.21|6028.16|6027.46|6028.16|6027.46|6027.91|6027.21|23
1733139740000|2024-12-02 11:42:20|6028.41|6027.71|6028.41|6027.71|6028.41|6027.71|6028.28|6027.58|25
1733139760000|2024-12-02 11:42:40|6028.28|6027.58|6028.41|6027.71|6028.41|6027.71|6028.28|6027.58|12
1733139770000|2024-12-02 11:42:50|6028.66|6027.96|6028.41|6027.71|6028.66|6027.96|6028.41|6027.71|32
1733139780000|2024-12-02 11:43:00|6028.53|6027.83|6028.66|6027.96|6028.66|6027.96|6028.53|6027.83|17
1733139790000|2024-12-02 11:43:10|6028.91|6028.21|6028.91|6028.21|6028.91|6028.21|6028.91|6028.21|45
1733139800000|2024-12-02 11:43:20|6028.66|6027.96|6028.66|6027.96|6028.78|6028.08|6028.66|6027.96|35
1733139810000|2024-12-02 11:43:30|6028.53|6027.83|6028.66|6027.96|6028.66|6027.96|6028.53|6027.83|33
1733139820000|2024-12-02 11:43:40|6028.53|6027.83|6028.66|6027.96|6028.66|6027.96|6028.53|6027.83|11
1733139830000|2024-12-02 11:43:50|6028.53|6027.83|6028.66|6027.96|6028.66|6027.96|6028.41|6027.71|11
1733139840000|2024-12-02 11:44:00|6028.78|6028.08|6028.66|6027.96|6028.91|6028.21|6028.66|6027.96|37
1733139850000|2024-12-02 11:44:10|||||||||25
1733139860000|2024-12-02 11:44:20|6028.53|6027.83|6028.41|6027.71|6028.53|6027.83|6028.41|6027.71|25
1733139880000|2024-12-02 11:44:40|||||||||5
1733139890000|2024-12-02 11:44:50|6028.53|6027.83|6028.66|6027.96|6028.66|6027.96|6028.53|6027.83|20
1733139900000|2024-12-02 11:45:00|6028.53|6027.83|6028.41|6027.71|6028.53|6027.83|6028.41|6027.71|35
1733139910000|2024-12-02 11:45:10|||||||||43
1733139920000|2024-12-02 11:45:20|6028.16|6027.46|6028.16|6027.46|6028.16|6027.46|6028.16|6027.46|42
1733139930000|2024-12-02 11:45:30|6028.03|6027.33|6027.91|6027.21|6028.16|6027.46|6027.91|6027.21|25
1733139940000|2024-12-02 11:45:40|6028.16|6027.46|6028.16|6027.46|6028.16|6027.46|6027.91|6027.21|32
1733139960000|2024-12-02 11:46:00|6028.03|6027.33|6028.16|6027.46|6028.16|6027.46|6027.91|6027.21|23
1733139970000|2024-12-02 11:46:10|6028.28|6027.58|6028.41|6027.71|6028.41|6027.71|6028.28|6027.58|28
1733139980000|2024-12-02 11:46:20|6028.28|6027.58|6028.41|6027.71|6028.41|6027.71|6028.16|6027.46|45
1733139990000|2024-12-02 11:46:30|||||||||3
1733140000000|2024-12-02 11:46:40|6028.28|6027.58|6028.16|6027.46|6028.28|6027.58|6028.16|6027.46|15
1733140010000|2024-12-02 11:46:50|6028.41|6027.71|6028.16|6027.46|6028.41|6027.71|6028.16|6027.46|56
1733140020000|2024-12-02 11:47:00|6027.91|6027.21|6028.16|6027.46|6028.16|6027.46|6027.91|6027.21|68
1733140030000|2024-12-02 11:47:10|6028.28|6027.58|6028.41|6027.71|6028.41|6027.71|6028.28|6027.58|8
1733140040000|2024-12-02 11:47:20|6028.53|6027.83|6028.66|6027.96|6028.66|6027.96|6028.41|6027.71|68
1733140050000|2024-12-02 11:47:30|||||||||4
1733140060000|2024-12-02 11:47:40|6028.53|6027.83|6028.66|6027.96|6028.66|6027.96|6028.53|6027.83|26
1733140070000|2024-12-02 11:47:50|6028.91|6028.21|6028.91|6028.21|6028.91|6028.21|6028.78|6028.08|19
1733140080000|2024-12-02 11:48:00|6029.16|6028.46|6029.16|6028.46|6029.16|6028.46|6029.16|6028.46|24
1733140090000|2024-12-02 11:48:10|6028.91|6028.21|6029.16|6028.46|6029.16|6028.46|6028.91|6028.21|124
1733140100000|2024-12-02 11:48:20|6028.91|6028.21|6028.91|6028.21|6028.91|6028.21|6028.91|6028.21|14
1733140110000|2024-12-02 11:48:30|6029.03|6028.33|6029.16|6028.46|6029.16|6028.46|6028.91|6028.21|58
1733140120000|2024-12-02 11:48:40|||||||||62
1733140130000|2024-12-02 11:48:50|||||||||1
1733140140000|2024-12-02 11:49:00|||||||||77
1733140150000|2024-12-02 11:49:10|6029.28|6028.58|6029.41|6028.71|6029.41|6028.71|6029.28|6028.58|151
1733140160000|2024-12-02 11:49:20|||||||||5
1733140170000|2024-12-02 11:49:30|6029.28|6028.58|6028.91|6028.21|6029.28|6028.58|6028.91|6028.21|44
1733140180000|2024-12-02 11:49:40|||||||||3
1733140190000|2024-12-02 11:49:50|6028.66|6027.96|6028.66|6027.96|6028.66|6027.96|6028.66|6027.96|51
1733140200000|2024-12-02 11:50:00|6028.53|6027.83|6028.66|6027.96|6028.91|6028.21|6028.41|6027.71|142
1733140210000|2024-12-02 11:50:10|6028.53|6027.83|6028.16|6027.46|6028.53|6027.83|6028.16|6027.46|27
1733140220000|2024-12-02 11:50:20|||||||||6
1733140230000|2024-12-02 11:50:30|||||||||8
1733140240000|2024-12-02 11:50:40|6028.28|6027.58|6028.41|6027.71|6028.41|6027.71|6028.28|6027.58|21
1733140250000|2024-12-02 11:50:50|||||||||4
1733140270000|2024-12-02 11:51:10|6028.66|6027.96|6028.66|6027.96|6028.66|6027.96|6028.53|6027.83|37
1733140280000|2024-12-02 11:51:20|6028.53|6027.83|6028.66|6027.96|6028.66|6027.96|6028.41|6027.71|28
1733140290000|2024-12-02 11:51:30|6028.53|6027.83|6028.41|6027.71|6028.53|6027.83|6028.41|6027.71|22
1733140320000|2024-12-02 11:52:00|||||||||5
1733140330000|2024-12-02 11:52:10|||||||||14
1733140340000|2024-12-02 11:52:20|6028.28|6027.58|6028.41|6027.71|6028.41|6027.71|6028.16|6027.46|54
1733140370000|2024-12-02 11:52:50|||||||||1
1733140380000|2024-12-02 11:53:00|6028.66|6027.96|6028.41|6027.71|6028.66|6027.96|6028.41|6027.71|39
1733140390000|2024-12-02 11:53:10|||||||||14
1733140400000|2024-12-02 11:53:20|6028.66|6027.96|6028.41|6027.71|6028.66|6027.96|6028.41|6027.71|23
1733140410000|2024-12-02 11:53:30|6028.53|6027.83|6028.41|6027.71|6028.66|6027.96|6028.41|6027.71|9
1733140430000|2024-12-02 11:53:50|6028.53|6027.83|6028.41|6027.71|6028.53|6027.83|6028.41|6027.71|17
1733140440000|2024-12-02 11:54:00|||||||||7
1733140450000|2024-12-02 11:54:10|6028.16|6027.46|6028.16|6027.46|6028.28|6027.58|6028.16|6027.46|20
1733140460000|2024-12-02 11:54:20|6028.66|6027.96|6028.66|6027.96|6028.66|6027.96|6028.66|6027.96|33
1733140470000|2024-12-02 11:54:30|6028.41|6027.71|6028.66|6027.96|6028.66|6027.96|6028.41|6027.71|82
1733140480000|2024-12-02 11:54:40|6028.41|6027.71|6028.41|6027.71|6028.41|6027.71|6028.41|6027.71|20
1733140490000|2024-12-02 11:54:50|||||||||1
1733140500000|2024-12-02 11:55:00|||||||||2
1733140510000|2024-12-02 11:55:10|6028.53|6027.83|6028.66|6027.96|6028.66|6027.96|6028.53|6027.83|33
1733140520000|2024-12-02 11:55:20|6028.41|6027.71|6028.41|6027.71|6028.41|6027.71|6028.41|6027.71|32
1733140530000|2024-12-02 11:55:30|6028.28|6027.58|6028.41|6027.71|6028.41|6027.71|6028.28|6027.58|14
1733140540000|2024-12-02 11:55:40|6028.03|6027.33|6027.41|6026.71|6028.16|6027.46|6027.41|6026.71|176
1733140550000|2024-12-02 11:55:50|6027.53|6026.83|6027.91|6027.21|6027.91|6027.21|6027.53|6026.83|92
1733140560000|2024-12-02 11:56:00|6027.66|6026.96|6027.66|6026.96|6027.78|6027.08|6027.66|6026.96|48
1733140570000|2024-12-02 11:56:10|6027.91|6027.21|6027.66|6026.96|6027.91|6027.21|6027.66|6026.96|64
1733140580000|2024-12-02 11:56:20|6027.91|6027.21|6027.66|6026.96|6027.91|6027.21|6027.66|6026.96|42
1733140600000|2024-12-02 11:56:40|6027.78|6027.08|6027.66|6026.96|6027.78|6027.08|6027.66|6026.96|15
1733140610000|2024-12-02 11:56:50|||||||||87
1733140620000|2024-12-02 11:57:00|6027.41|6026.71|6027.66|6026.96|6027.66|6026.96|6027.41|6026.71|80
1733140630000|2024-12-02 11:57:10|6027.41|6026.71|6027.41|6026.71|6027.66|6026.96|6027.41|6026.71|24
1733140640000|2024-12-02 11:57:20|6027.91|6027.21|6027.91|6027.21|6027.91|6027.21|6027.91|6027.21|45
1733140650000|2024-12-02 11:57:30|||||||||37
1733140660000|2024-12-02 11:57:40|6028.16|6027.46|6027.91|6027.21|6028.16|6027.46|6027.91|6027.21|14
1733140670000|2024-12-02 11:57:50|6028.03|6027.33|6028.16|6027.46|6028.16|6027.46|6028.03|6027.33|28
1733140680000|2024-12-02 11:58:00|6027.91|6027.21|6027.91|6027.21|6027.91|6027.21|6027.91|6027.21|8
1733140690000|2024-12-02 11:58:10|6028.03|6027.33|6028.41|6027.71|6028.41|6027.71|6028.03|6027.33|54
1733140700000|2024-12-02 11:58:20|6028.66|6027.96|6028.66|6027.96|6028.66|6027.96|6028.66|6027.96|84
1733140710000|2024-12-02 11:58:30|||||||||14
1733140720000|2024-12-02 11:58:40|||||||||2
1733140740000|2024-12-02 11:59:00|6028.91|6028.21|6028.91|6028.21|6028.91|6028.21|6028.91|6028.21|180
1733140750000|2024-12-02 11:59:10|6028.78|6028.08|6028.91|6028.21|6028.91|6028.21|6028.66|6027.96|32
1733140760000|2024-12-02 11:59:20|||||||||8
1733140770000|2024-12-02 11:59:30|||||||||10
1733140790000|2024-12-02 11:59:50|6029.16|6028.46|6029.28|6028.58|6029.28|6028.58|6029.16|6028.46|77
1733140800000|2024-12-02 12:00:00|6029.41|6028.71|6028.91|6028.21|6029.66|6028.96|6028.91|6028.21|210
1733140810000|2024-12-02 12:00:10|||||||||2
1733140820000|2024-12-02 12:00:20|6029.03|6028.33|6029.16|6028.46|6029.16|6028.46|6028.91|6028.21|76
1733140840000|2024-12-02 12:00:40|6029.41|6028.71|6029.16|6028.46|6029.41|6028.71|6029.16|6028.46|70
1733140850000|2024-12-02 12:00:50|6029.03|6028.33|6029.16|6028.46|6029.16|6028.46|6029.03|6028.33|45
1733140860000|2024-12-02 12:01:00|||||||||12
1733140870000|2024-12-02 12:01:10|||||||||6
1733140880000|2024-12-02 12:01:20|6029.03|6028.33|6029.16|6028.46|6029.16|6028.46|6029.03|6028.33|68
1733140890000|2024-12-02 12:01:30|||||||||102
1733140900000|2024-12-02 12:01:40|||||||||9
1733140910000|2024-12-02 12:01:50|6029.03|6028.33|6029.41|6028.71|6029.41|6028.71|6029.03|6028.33|50
1733140920000|2024-12-02 12:02:00|6029.28|6028.58|6029.16|6028.46|6029.41|6028.71|6029.16|6028.46|32
1733140930000|2024-12-02 12:02:10|||||||||19
1733140940000|2024-12-02 12:02:20|||||||||15
1733140950000|2024-12-02 12:02:30|||||||||5
1733140960000|2024-12-02 12:02:40|||||||||3
1733140970000|2024-12-02 12:02:50|||||||||5
1733140980000|2024-12-02 12:03:00|6029.28|6028.58|6029.41|6028.71|6029.41|6028.71|6029.28|6028.58|62
1733140990000|2024-12-02 12:03:10|||||||||3
1733141020000|2024-12-02 12:03:40|||||||||25
1733141030000|2024-12-02 12:03:50|||||||||1
1733141040000|2024-12-02 12:04:00|||||||||15
1733141050000|2024-12-02 12:04:10|||||||||5
1733141060000|2024-12-02 12:04:20|6029.16|6028.46|6029.16|6028.46|6029.16|6028.46|6029.16|6028.46|96
1733141070000|2024-12-02 12:04:30|6030.16|6029.46|6030.16|6029.46|6030.16|6029.46|6030.16|6029.46|373
1733141080000|2024-12-02 12:04:40|6029.91|6029.21|6030.16|6029.46|6030.16|6029.46|6029.91|6029.21|91
1733141090000|2024-12-02 12:04:50|||||||||9
1733141100000|2024-12-02 12:05:00|||||||||162
1733141110000|2024-12-02 12:05:10|6030.28|6029.58|6030.41|6029.71|6030.41|6029.71|6030.28|6029.58|47
1733141120000|2024-12-02 12:05:20|6030.53|6029.83|6030.66|6029.96|6030.66|6029.96|6030.53|6029.83|33
1733141130000|2024-12-02 12:05:30|6030.53|6029.83|6030.41|6029.71|6030.66|6029.96|6030.41|6029.71|68
1733141140000|2024-12-02 12:05:40|||||||||2
1733141150000|2024-12-02 12:05:50|6030.53|6029.83|6030.41|6029.71|6030.53|6029.83|6030.41|6029.71|24
1733141160000|2024-12-02 12:06:00|6030.53|6029.83|6030.41|6029.71|6030.66|6029.96|6030.41|6029.71|14
1733141170000|2024-12-02 12:06:10|||||||||6
1733141180000|2024-12-02 12:06:20|6030.53|6029.83|6030.41|6029.71|6030.66|6029.96|6030.41|6029.71|59
1733141190000|2024-12-02 12:06:30|6030.16|6029.46|6030.16|6029.46|6030.16|6029.46|6030.16|6029.46|51
1733141200000|2024-12-02 12:06:40|||||||||26
1733141210000|2024-12-02 12:06:50|6029.91|6029.21|6030.16|6029.46|6030.16|6029.46|6029.91|6029.21|41
1733141220000|2024-12-02 12:07:00|6030.03|6029.33|6030.41|6029.71|6030.41|6029.71|6030.03|6029.33|98
1733141230000|2024-12-02 12:07:10|||||||||106
1733141240000|2024-12-02 12:07:20|||||||||3
1733141250000|2024-12-02 12:07:30|||||||||18
1733141260000|2024-12-02 12:07:40|6030.66|6029.96|6030.66|6029.96|6030.66|6029.96|6030.66|6029.96|24
1733141270000|2024-12-02 12:07:50|6030.53|6029.83|6030.53|6029.83|6030.53|6029.83|6030.53|6029.83|0
1733141280000|2024-12-02 12:08:00|6030.41|6029.71|6030.66|6029.96|6030.66|6029.96|6030.41|6029.71|140
1733141290000|2024-12-02 12:08:10|6030.78|6030.08|6031.91|6031.21|6031.91|6031.21|6030.66|6029.96|343
1733141300000|2024-12-02 12:08:20|6031.78|6031.08|6031.66|6030.96|6031.91|6031.21|6031.66|6030.96|81
1733141310000|2024-12-02 12:08:30|||||||||69
1733141320000|2024-12-02 12:08:40|||||||||51
1733141330000|2024-12-02 12:08:50|6031.53|6030.83|6031.66|6030.96|6031.66|6030.96|6031.53|6030.83|21
1733141340000|2024-12-02 12:09:00|6031.91|6031.21|6032.16|6031.46|6032.16|6031.46|6031.91|6031.21|122
1733141350000|2024-12-02 12:09:10|6031.91|6031.21|6032.16|6031.46|6032.16|6031.46|6031.91|6031.21|104
1733141360000|2024-12-02 12:09:20|6031.91|6031.21|6031.91|6031.21|6031.91|6031.21|6031.91|6031.21|82
1733141370000|2024-12-02 12:09:30|6032.16|6031.46|6032.16|6031.46|6032.16|6031.46|6032.16|6031.46|97
1733141380000|2024-12-02 12:09:40|6032.28|6031.58|6032.41|6031.71|6032.66|6031.96|6032.28|6031.58|172
1733141390000|2024-12-02 12:09:50|6032.53|6031.83|6032.66|6031.96|6032.66|6031.96|6032.41|6031.71|151
1733141400000|2024-12-02 12:10:00|6032.91|6032.21|6032.66|6031.96|6032.91|6032.21|6032.66|6031.96|249
1733141410000|2024-12-02 12:10:10|6032.91|6032.21|6033.16|6032.46|6033.16|6032.46|6032.66|6031.96|272
1733141420000|2024-12-02 12:10:20|6033.41|6032.71|6033.41|6032.71|6033.41|6032.71|6033.41|6032.71|143
1733141430000|2024-12-02 12:10:30|6033.53|6032.83|6033.66|6032.96|6033.66|6032.96|6033.41|6032.71|192
1733141440000|2024-12-02 12:10:40|6033.41|6032.71|6033.41|6032.71|6033.41|6032.71|6033.41|6032.71|75
1733141450000|2024-12-02 12:10:50|6033.28|6032.58|6033.16|6032.46|6033.28|6032.58|6033.16|6032.46|42
1733141460000|2024-12-02 12:11:00|6033.41|6032.71|6033.41|6032.71|6033.41|6032.71|6033.28|6032.58|81
1733141470000|2024-12-02 12:11:10|6033.28|6032.58|6033.41|6032.71|6033.41|6032.71|6033.28|6032.58|24
1733141480000|2024-12-02 12:11:20|6033.16|6032.46|6033.41|6032.71|6033.41|6032.71|6033.16|6032.46|87
1733141490000|2024-12-02 12:11:30|||||||||135
1733141500000|2024-12-02 12:11:40|6033.66|6032.96|6033.66|6032.96|6033.66|6032.96|6033.66|6032.96|79
1733141510000|2024-12-02 12:11:50|||||||||12
1733141520000|2024-12-02 12:12:00|6033.53|6032.83|6033.66|6032.96|6033.66|6032.96|6033.41|6032.71|105
1733141530000|2024-12-02 12:12:10|6033.53|6032.83|6033.78|6033.08|6033.91|6033.21|6033.41|6032.71|189
1733141540000|2024-12-02 12:12:20|6033.91|6033.21|6033.91|6033.21|6033.91|6033.21|6033.66|6032.96|40
1733141550000|2024-12-02 12:12:30|||||||||4
1733141560000|2024-12-02 12:12:40|6033.78|6033.08|6033.66|6032.96|6033.78|6033.08|6033.66|6032.96|101
1733141570000|2024-12-02 12:12:50|6033.41|6032.71|6033.66|6032.96|6033.66|6032.96|6033.41|6032.71|50
1733141580000|2024-12-02 12:13:00|6033.53|6032.83|6033.66|6032.96|6033.66|6032.96|6033.41|6032.71|17
1733141590000|2024-12-02 12:13:10|||||||||5
1733141600000|2024-12-02 12:13:20|||||||||54
1733141610000|2024-12-02 12:13:30|6033.53|6032.83|6033.66|6032.96|6033.66|6032.96|6033.53|6032.83|51
1733141620000|2024-12-02 12:13:40|6033.41|6032.71|6033.41|6032.71|6033.41|6032.71|6033.41|6032.71|108
1733141630000|2024-12-02 12:13:50|6033.28|6032.58|6032.66|6031.96|6033.28|6032.58|6032.66|6031.96|91
1733141640000|2024-12-02 12:14:00|6032.91|6032.21|6032.91|6032.21|6032.91|6032.21|6032.66|6031.96|125
1733141650000|2024-12-02 12:14:10|6032.78|6032.08|6033.16|6032.46|6033.16|6032.46|6032.78|6032.08|30
1733141660000|2024-12-02 12:14:20|||||||||67
1733141670000|2024-12-02 12:14:30|6033.41|6032.71|6033.66|6032.96|6033.66|6032.96|6033.41|6032.71|125
1733141680000|2024-12-02 12:14:40|6033.91|6033.21|6033.16|6032.46|6033.91|6033.21|6033.16|6032.46|100
1733141690000|2024-12-02 12:14:50|||||||||17
1733141700000|2024-12-02 12:15:00|6033.41|6032.71|6033.41|6032.71|6033.41|6032.71|6033.41|6032.71|26
1733141710000|2024-12-02 12:15:10|6033.16|6032.46|6033.41|6032.71|6033.41|6032.71|6033.16|6032.46|35
1733141720000|2024-12-02 12:15:20|6033.16|6032.46|6033.16|6032.46|6033.41|6032.71|6033.16|6032.46|53
1733141730000|2024-12-02 12:15:30|6032.91|6032.21|6032.91|6032.21|6033.16|6032.46|6032.91|6032.21|16
1733141740000|2024-12-02 12:15:40|||||||||18
1733141750000|2024-12-02 12:15:50|6033.16|6032.46|6033.16|6032.46|6033.16|6032.46|6033.03|6032.33|37
1733141760000|2024-12-02 12:16:00|||||||||45
1733141770000|2024-12-02 12:16:10|6033.03|6032.33|6032.66|6031.96|6033.03|6032.33|6032.66|6031.96|63
1733141780000|2024-12-02 12:16:20|6032.53|6031.83|6032.66|6031.96|6032.66|6031.96|6032.53|6031.83|49
1733141790000|2024-12-02 12:16:30|6032.41|6031.71|6032.41|6031.71|6032.41|6031.71|6032.41|6031.71|33
1733141800000|2024-12-02 12:16:40|6032.53|6031.83|6032.91|6032.21|6032.91|6032.21|6032.41|6031.71|116
1733141810000|2024-12-02 12:16:50|6032.78|6032.08|6032.91|6032.21|6032.91|6032.21|6032.78|6032.08|38
1733141820000|2024-12-02 12:17:00|6033.03|6032.33|6032.91|6032.21|6033.03|6032.33|6032.91|6032.21|67
1733141830000|2024-12-02 12:17:10|6033.03|6032.33|6032.91|6032.21|6033.16|6032.46|6032.91|6032.21|47
1733141840000|2024-12-02 12:17:20|6032.78|6032.08|6032.91|6032.21|6032.91|6032.21|6032.78|6032.08|21
1733141850000|2024-12-02 12:17:30|6032.66|6031.96|6032.66|6031.96|6032.66|6031.96|6032.66|6031.96|18
1733141860000|2024-12-02 12:17:40|6032.53|6031.83|6032.66|6031.96|6032.66|6031.96|6032.41|6031.71|27
1733141870000|2024-12-02 12:17:50|6032.53|6031.83|6032.41|6031.71|6032.66|6031.96|6032.41|6031.71|7
1733141880000|2024-12-02 12:18:00|6032.53|6031.83|6032.41|6031.71|6032.53|6031.83|6032.41|6031.71|68
1733141890000|2024-12-02 12:18:10|6032.53|6031.83|6032.41|6031.71|6032.53|6031.83|6032.41|6031.71|36
1733141910000|2024-12-02 12:18:30|6032.28|6031.58|6032.16|6031.46|6032.28|6031.58|6032.16|6031.46|30
1733141920000|2024-12-02 12:18:40|6032.03|6031.33|6031.91|6031.21|6032.03|6031.33|6031.91|6031.21|39
1733141930000|2024-12-02 12:18:50|6031.78|6031.08|6031.66|6030.96|6031.78|6031.08|6031.66|6030.96|30
1733141940000|2024-12-02 12:19:00|6031.78|6031.08|6031.91|6031.21|6031.91|6031.21|6031.78|6031.08|57
1733141950000|2024-12-02 12:19:10|6031.78|6031.08|6031.66|6030.96|6031.78|6031.08|6031.66|6030.96|34
1733141960000|2024-12-02 12:19:20|||||||||9
1733141970000|2024-12-02 12:19:30|6031.78|6031.08|6031.66|6030.96|6031.78|6031.08|6031.66|6030.96|20
1733141980000|2024-12-02 12:19:40|6031.78|6031.08|6031.91|6031.21|6031.91|6031.21|6031.78|6031.08|13
1733141990000|2024-12-02 12:19:50|6032.03|6031.33|6032.03|6031.33|6032.03|6031.33|6032.03|6031.33|2
1733142000000|2024-12-02 12:20:00|6031.91|6031.21|6031.91|6031.21|6032.16|6031.46|6031.91|6031.21|49
1733142010000|2024-12-02 12:20:10|6032.16|6031.46|6031.91|6031.21|6032.16|6031.46|6031.91|6031.21|15
1733142020000|2024-12-02 12:20:20|6032.03|6031.33|6031.91|6031.21|6032.03|6031.33|6031.91|6031.21|16
1733142030000|2024-12-02 12:20:30|6032.03|6031.33|6032.16|6031.46|6032.28|6031.58|6032.03|6031.33|11
1733142040000|2024-12-02 12:20:40|||||||||3
1733142050000|2024-12-02 12:20:50|6032.28|6031.58|6032.66|6031.96|6032.66|6031.96|6032.16|6031.46|30
1733142060000|2024-12-02 12:21:00|6032.41|6031.71|6032.53|6031.83|6032.66|6031.96|6032.41|6031.71|40
1733142070000|2024-12-02 12:21:10|6032.66|6031.96|6032.53|6031.83|6032.66|6031.96|6032.53|6031.83|3
1733142080000|2024-12-02 12:21:20|6032.66|6031.96|6032.66|6031.96|6032.66|6031.96|6032.66|6031.96|8
1733142090000|2024-12-02 12:21:30|6032.78|6032.08|6032.66|6031.96|6032.78|6032.08|6032.66|6031.96|28
1733142100000|2024-12-02 12:21:40|6032.53|6031.83|6032.66|6031.96|6032.66|6031.96|6032.41|6031.71|26
1733142110000|2024-12-02 12:21:50|6032.78|6032.08|6032.91|6032.21|6032.91|6032.21|6032.66|6031.96|64
1733142120000|2024-12-02 12:22:00|||||||||8
1733142130000|2024-12-02 12:22:10|||||||||65
1733142140000|2024-12-02 12:22:20|6033.03|6032.33|6032.91|6032.21|6033.16|6032.46|6032.91|6032.21|10
1733142150000|2024-12-02 12:22:30|6032.66|6031.96|6032.66|6031.96|6032.66|6031.96|6032.66|6031.96|19
1733142160000|2024-12-02 12:22:40|||||||||1
1733142170000|2024-12-02 12:22:50|6032.91|6032.21|6033.16|6032.46|6033.16|6032.46|6032.78|6032.08|60
1733142180000|2024-12-02 12:23:00|6033.03|6032.33|6033.16|6032.46|6033.16|6032.46|6032.91|6032.21|125
1733142190000|2024-12-02 12:23:10|6033.03|6032.33|6032.78|6032.08|6033.03|6032.33|6032.66|6031.96|24
1733142200000|2024-12-02 12:23:20|6032.66|6031.96|6032.78|6032.08|6032.78|6032.08|6032.53|6031.83|46
1733142210000|2024-12-02 12:23:30|6032.91|6032.21|6032.66|6031.96|6032.91|6032.21|6032.66|6031.96|18
1733142220000|2024-12-02 12:23:40|6032.91|6032.21|6032.66|6031.96|6032.91|6032.21|6032.66|6031.96|18
1733142230000|2024-12-02 12:23:50|6032.41|6031.71|6032.41|6031.71|6032.66|6031.96|6032.41|6031.71|12
1733142240000|2024-12-02 12:24:00|6032.53|6031.83|6032.41|6031.71|6032.66|6031.96|6032.41|6031.71|19
1733142250000|2024-12-02 12:24:10|6032.16|6031.46|6031.91|6031.21|6032.16|6031.46|6031.91|6031.21|72
1733142260000|2024-12-02 12:24:20|6032.03|6031.33|6031.91|6031.21|6032.28|6031.58|6031.91|6031.21|66
1733142270000|2024-12-02 12:24:30|6032.03|6031.33|6032.16|6031.46|6032.16|6031.46|6032.03|6031.33|27
1733142280000|2024-12-02 12:24:40|6032.28|6031.58|6032.16|6031.46|6032.28|6031.58|6032.16|6031.46|21
1733142290000|2024-12-02 12:24:50|6032.28|6031.58|6032.41|6031.71|6032.41|6031.71|6032.28|6031.58|15
1733142300000|2024-12-02 12:25:00|6032.66|6031.96|6032.41|6031.71|6032.66|6031.96|6032.41|6031.71|29
1733142310000|2024-12-02 12:25:10|6032.53|6031.83|6032.53|6031.83|6032.53|6031.83|6032.53|6031.83|10
1733142320000|2024-12-02 12:25:20|6032.66|6031.96|6032.66|6031.96|6032.78|6032.08|6032.41|6031.71|55
1733142330000|2024-12-02 12:25:30|6032.78|6032.08|6032.78|6032.08|6032.91|6032.21|6032.66|6031.96|31
1733142340000|2024-12-02 12:25:40|6032.91|6032.21|6032.91|6032.21|6032.91|6032.21|6032.78|6032.08|29
1733142350000|2024-12-02 12:25:50|6032.78|6032.08|6032.91|6032.21|6032.91|6032.21|6032.78|6032.08|2
1733142360000|2024-12-02 12:26:00|6033.03|6032.33|6033.16|6032.46|6033.16|6032.46|6033.03|6032.33|108
1733142370000|2024-12-02 12:26:10|||||||||49
1733142380000|2024-12-02 12:26:20|||||||||2
1733142390000|2024-12-02 12:26:30|||||||||20
1733142400000|2024-12-02 12:26:40|6033.03|6032.33|6033.16|6032.46|6033.16|6032.46|6032.91|6032.21|29
1733142410000|2024-12-02 12:26:50|6033.41|6032.71|6033.41|6032.71|6033.41|6032.71|6033.41|6032.71|19
1733142420000|2024-12-02 12:27:00|||||||||13
1733142430000|2024-12-02 12:27:10|||||||||42
1733142440000|2024-12-02 12:27:20|6033.16|6032.46|6033.16|6032.46|6033.16|6032.46|6033.03|6032.33|45
1733142450000|2024-12-02 12:27:30|6033.28|6032.58|6033.16|6032.46|6033.41|6032.71|6033.16|6032.46|32
1733142460000|2024-12-02 12:27:40|||||||||5
1733142470000|2024-12-02 12:27:50|6033.28|6032.58|6033.41|6032.71|6033.41|6032.71|6033.28|6032.58|9
1733142480000|2024-12-02 12:28:00|||||||||30
1733142490000|2024-12-02 12:28:10|6033.53|6032.83|6033.66|6032.96|6033.66|6032.96|6033.53|6032.83|70
1733142500000|2024-12-02 12:28:20|6033.41|6032.71|6033.41|6032.71|6033.41|6032.71|6033.41|6032.71|64
1733142510000|2024-12-02 12:28:30|||||||||1
1733142520000|2024-12-02 12:28:40|6033.53|6032.83|6034.16|6033.46|6034.16|6033.46|6033.41|6032.71|261
1733142530000|2024-12-02 12:28:50|||||||||6
1733142540000|2024-12-02 12:29:00|6034.03|6033.33|6033.91|6033.21|6034.16|6033.46|6033.91|6033.21|166
1733142550000|2024-12-02 12:29:10|6034.03|6033.33|6033.91|6033.21|6034.16|6033.46|6033.91|6033.21|18
1733142560000|2024-12-02 12:29:20|6034.03|6033.33|6034.16|6033.46|6034.16|6033.46|6034.03|6033.33|16
1733142570000|2024-12-02 12:29:30|6034.41|6033.71|6034.41|6033.71|6034.41|6033.71|6034.28|6033.58|92
1733142580000|2024-12-02 12:29:40|6034.66|6033.96|6034.53|6033.83|6034.66|6033.96|6034.41|6033.71|85
1733142590000|2024-12-02 12:29:50|6034.41|6033.71|6034.41|6033.71|6034.66|6033.96|6034.41|6033.71|45
1733142600000|2024-12-02 12:30:00|6034.66|6033.96|6034.91|6034.21|6034.91|6034.21|6034.66|6033.96|254
1733142610000|2024-12-02 12:30:10|6035.16|6034.46|6034.91|6034.21|6035.16|6034.46|6034.91|6034.21|76
1733142620000|2024-12-02 12:30:20|||||||||16
1733142630000|2024-12-02 12:30:30|||||||||7
1733142640000|2024-12-02 12:30:40|6034.78|6034.08|6034.91|6034.21|6034.91|6034.21|6034.66|6033.96|117
1733142650000|2024-12-02 12:30:50|6035.03|6034.33|6035.16|6034.46|6035.16|6034.46|6035.03|6034.33|52
1733142660000|2024-12-02 12:31:00|6035.28|6034.58|6035.91|6035.21|6035.91|6035.21|6035.28|6034.58|380
1733142670000|2024-12-02 12:31:10|6036.41|6035.71|6035.91|6035.21|6036.66|6035.96|6035.91|6035.21|407
1733142680000|2024-12-02 12:31:20|6035.78|6035.08|6035.16|6034.46|6035.78|6035.08|6035.16|6034.46|110
1733142690000|2024-12-02 12:31:30|6034.91|6034.21|6034.91|6034.21|6034.91|6034.21|6034.91|6034.21|87
1733142700000|2024-12-02 12:31:40|6035.03|6034.33|6034.66|6033.96|6035.16|6034.46|6034.66|6033.96|156
1733142710000|2024-12-02 12:31:50|6034.53|6033.83|6034.66|6033.96|6034.66|6033.96|6034.41|6033.71|37
1733142720000|2024-12-02 12:32:00|6034.53|6033.83|6034.41|6033.71|6034.53|6033.83|6034.41|6033.71|81
1733142730000|2024-12-02 12:32:10|6034.66|6033.96|6034.66|6033.96|6034.78|6034.08|6034.66|6033.96|32
1733142740000|2024-12-02 12:32:20|||||||||10
1733142750000|2024-12-02 12:32:30|6034.78|6034.08|6034.41|6033.71|6034.91|6034.21|6034.41|6033.71|44
1733142760000|2024-12-02 12:32:40|6034.53|6033.83|6034.41|6033.71|6034.66|6033.96|6034.41|6033.71|10
1733142770000|2024-12-02 12:32:50|6034.28|6033.58|6034.41|6033.71|6034.41|6033.71|6034.16|6033.46|43
1733142780000|2024-12-02 12:33:00|6034.16|6033.46|6033.66|6032.96|6034.16|6033.46|6033.66|6032.96|130
1733142790000|2024-12-02 12:33:10|6033.41|6032.71|6033.16|6032.46|6033.41|6032.71|6033.16|6032.46|96
1733142800000|2024-12-02 12:33:20|6033.03|6032.33|6033.16|6032.46|6033.41|6032.71|6033.03|6032.33|71
1733142810000|2024-12-02 12:33:30|6032.91|6032.21|6033.16|6032.46|6033.16|6032.46|6032.91|6032.21|64
1733142820000|2024-12-02 12:33:40|6033.41|6032.71|6033.41|6032.71|6033.66|6032.96|6033.41|6032.71|66
1733142830000|2024-12-02 12:33:50|6033.28|6032.58|6033.66|6032.96|6033.66|6032.96|6033.28|6032.58|35
1733142840000|2024-12-02 12:34:00|6033.78|6033.08|6034.16|6033.46|6034.16|6033.46|6033.78|6033.08|48
1733142850000|2024-12-02 12:34:10|6034.03|6033.33|6033.91|6033.21|6034.03|6033.33|6033.41|6032.71|176
1733142860000|2024-12-02 12:34:20|6033.78|6033.08|6033.91|6033.21|6033.91|6033.21|6033.66|6032.96|15
1733142870000|2024-12-02 12:34:30|6034.03|6033.33|6034.16|6033.46|6034.16|6033.46|6034.03|6033.33|25
1733142880000|2024-12-02 12:34:40|||||||||27
1733142890000|2024-12-02 12:34:50|6033.91|6033.21|6034.16|6033.46|6034.16|6033.46|6033.91|6033.21|52
1733142900000|2024-12-02 12:35:00|6033.91|6033.21|6033.91|6033.21|6033.91|6033.21|6033.91|6033.21|56
1733142910000|2024-12-02 12:35:10|6033.78|6033.08|6033.41|6032.71|6033.78|6033.08|6033.41|6032.71|54
1733142920000|2024-12-02 12:35:20|||||||||2
1733142930000|2024-12-02 12:35:30|6033.28|6032.58|6032.91|6032.21|6033.28|6032.58|6032.91|6032.21|95
1733142940000|2024-12-02 12:35:40|6033.16|6032.46|6032.91|6032.21|6033.16|6032.46|6032.91|6032.21|52
1733142950000|2024-12-02 12:35:50|6033.16|6032.46|6033.16|6032.46|6033.41|6032.71|6033.16|6032.46|70
1733142960000|2024-12-02 12:36:00|6033.41|6032.71|6033.41|6032.71|6033.53|6032.83|6033.41|6032.71|44
1733142970000|2024-12-02 12:36:10|6033.16|6032.46|6033.16|6032.46|6033.41|6032.71|6032.91|6032.21|38
1733142980000|2024-12-02 12:36:20|6032.91|6032.21|6032.91|6032.21|6032.91|6032.21|6032.91|6032.21|41
1733142990000|2024-12-02 12:36:30|6033.03|6032.33|6033.41|6032.71|6033.41|6032.71|6033.03|6032.33|34
1733143000000|2024-12-02 12:36:40|6033.28|6032.58|6033.41|6032.71|6033.41|6032.71|6033.16|6032.46|26
1733143010000|2024-12-02 12:36:50|6033.66|6032.96|6033.66|6032.96|6033.66|6032.96|6033.66|6032.96|18
1733143020000|2024-12-02 12:37:00|6033.78|6033.08|6033.66|6032.96|6034.16|6033.46|6033.66|6032.96|151
1733143030000|2024-12-02 12:37:10|||||||||3
1733143040000|2024-12-02 12:37:20|6033.78|6033.08|6033.91|6033.21|6033.91|6033.21|6033.66|6032.96|32
1733143050000|2024-12-02 12:37:30|6033.78|6033.08|6033.91|6033.21|6033.91|6033.21|6033.78|6033.08|38
1733143060000|2024-12-02 12:37:40|6033.66|6032.96|6033.91|6033.21|6033.91|6033.21|6033.66|6032.96|42
1733143070000|2024-12-02 12:37:50|6033.78|6033.08|6034.03|6033.33|6034.16|6033.46|6033.66|6032.96|34
1733143080000|2024-12-02 12:38:00|6033.91|6033.21|6033.91|6033.21|6033.91|6033.21|6033.91|6033.21|1
1733143090000|2024-12-02 12:38:10|6034.16|6033.46|6033.91|6033.21|6034.16|6033.46|6033.91|6033.21|29
1733143100000|2024-12-02 12:38:20|6034.03|6033.33|6034.03|6033.33|6034.16|6033.46|6033.91|6033.21|12
1733143110000|2024-12-02 12:38:30|6034.16|6033.46|6033.91|6033.21|6034.16|6033.46|6033.78|6033.08|44
1733143120000|2024-12-02 12:38:40|6033.78|6033.08|6033.66|6032.96|6033.78|6033.08|6033.66|6032.96|20
1733143130000|2024-12-02 12:38:50|6033.78|6033.08|6033.66|6032.96|6033.78|6033.08|6033.41|6032.71|66
1733143150000|2024-12-02 12:39:10|6033.53|6032.83|6033.41|6032.71|6033.66|6032.96|6033.41|6032.71|87
1733143160000|2024-12-02 12:39:20|6033.28|6032.58|6033.16|6032.46|6033.28|6032.58|6032.91|6032.21|35
1733143180000|2024-12-02 12:39:40|6033.41|6032.71|6033.66|6032.96|6033.66|6032.96|6033.41|6032.71|57
1733143190000|2024-12-02 12:39:50|6033.78|6033.08|6033.66|6032.96|6033.78|6033.08|6033.66|6032.96|13
1733143200000|2024-12-02 12:40:00|6033.53|6032.83|6033.41|6032.71|6033.53|6032.83|6033.41|6032.71|19
1733143210000|2024-12-02 12:40:10|6033.66|6032.96|6033.91|6033.21|6033.91|6033.21|6033.66|6032.96|25
1733143220000|2024-12-02 12:40:20|||||||||21
1733143230000|2024-12-02 12:40:30|6034.03|6033.33|6034.16|6033.46|6034.28|6033.58|6033.91|6033.21|61
1733143240000|2024-12-02 12:40:40|6034.28|6033.58|6034.41|6033.71|6034.41|6033.71|6034.16|6033.46|59
1733143250000|2024-12-02 12:40:50|6034.16|6033.46|6034.41|6033.71|6034.41|6033.71|6034.16|6033.46|18
1733143260000|2024-12-02 12:41:00|||||||||5
1733143270000|2024-12-02 12:41:10|6034.28|6033.58|6034.16|6033.46|6034.41|6033.71|6034.16|6033.46|33
1733143280000|2024-12-02 12:41:20|6034.41|6033.71|6034.41|6033.71|6034.41|6033.71|6034.41|6033.71|23
1733143290000|2024-12-02 12:41:30|6034.53|6033.83|6034.66|6033.96|6034.66|6033.96|6034.53|6033.83|36
1733143300000|2024-12-02 12:41:40|6034.41|6033.71|6034.91|6034.21|6034.91|6034.21|6034.41|6033.71|59
1733143310000|2024-12-02 12:41:50|6035.03|6034.33|6034.91|6034.21|6035.03|6034.33|6034.91|6034.21|30
1733143320000|2024-12-02 12:42:00|6035.16|6034.46|6035.16|6034.46|6035.16|6034.46|6035.16|6034.46|37
1733143330000|2024-12-02 12:42:10|||||||||6
1733143340000|2024-12-02 12:42:20|6035.28|6034.58|6034.91|6034.21|6035.28|6034.58|6034.91|6034.21|51
1733143350000|2024-12-02 12:42:30|||||||||6
1733143380000|2024-12-02 12:43:00|||||||||2
1733143390000|2024-12-02 12:43:10|6035.03|6034.33|6034.66|6033.96|6035.16|6034.46|6034.66|6033.96|87
1733143400000|2024-12-02 12:43:20|6034.78|6034.08|6034.91|6034.21|6034.91|6034.21|6034.66|6033.96|71
1733143410000|2024-12-02 12:43:30|||||||||13
1733143420000|2024-12-02 12:43:40|6034.78|6034.08|6034.91|6034.21|6034.91|6034.21|6034.78|6034.08|53
1733143430000|2024-12-02 12:43:50|||||||||6
1733143440000|2024-12-02 12:44:00|6035.03|6034.33|6034.91|6034.21|6035.16|6034.46|6034.91|6034.21|52
1733143450000|2024-12-02 12:44:10|||||||||1
1733143460000|2024-12-02 12:44:20|6035.16|6034.46|6035.16|6034.46|6035.16|6034.46|6035.16|6034.46|23
1733143470000|2024-12-02 12:44:30|6035.41|6034.71|6035.16|6034.46|6035.41|6034.71|6035.16|6034.46|64
1733143480000|2024-12-02 12:44:40|||||||||4
1733143490000|2024-12-02 12:44:50|6034.91|6034.21|6034.66|6033.96|6034.91|6034.21|6034.66|6033.96|27
1733143500000|2024-12-02 12:45:00|6034.78|6034.08|6034.41|6033.71|6034.78|6034.08|6034.41|6033.71|27
1733143510000|2024-12-02 12:45:10|6034.28|6033.58|6034.41|6033.71|6034.41|6033.71|6034.28|6033.58|41
1733143520000|2024-12-02 12:45:20|6034.53|6033.83|6034.66|6033.96|6034.66|6033.96|6034.53|6033.83|21
1733143530000|2024-12-02 12:45:30|6034.78|6034.08|6034.66|6033.96|6034.91|6034.21|6034.66|6033.96|34
1733143550000|2024-12-02 12:45:50|6034.91|6034.21|6034.66|6033.96|6034.91|6034.21|6034.66|6033.96|27
1733143560000|2024-12-02 12:46:00|6034.78|6034.08|6034.78|6034.08|6034.91|6034.21|6034.66|6033.96|27
1733143570000|2024-12-02 12:46:10|6034.66|6033.96|6034.66|6033.96|6034.91|6034.21|6034.66|6033.96|18
1733143580000|2024-12-02 12:46:20|6034.78|6034.08|6034.66|6033.96|6034.78|6034.08|6034.66|6033.96|42
1733143590000|2024-12-02 12:46:30|6034.41|6033.71|6034.41|6033.71|6034.53|6033.83|6034.41|6033.71|31
1733143600000|2024-12-02 12:46:40|6034.16|6033.46|6033.66|6032.96|6034.16|6033.46|6033.66|6032.96|59
1733143610000|2024-12-02 12:46:50|||||||||9
1733143620000|2024-12-02 12:47:00|||||||||33
1733143630000|2024-12-02 12:47:10|6033.78|6033.08|6033.66|6032.96|6033.91|6033.21|6033.66|6032.96|52
1733143650000|2024-12-02 12:47:30|||||||||12
1733143660000|2024-12-02 12:47:40|||||||||35
1733143670000|2024-12-02 12:47:50|||||||||3
1733143680000|2024-12-02 12:48:00|6033.53|6032.83|6033.66|6032.96|6033.66|6032.96|6033.53|6032.83|27
1733143690000|2024-12-02 12:48:10|||||||||21
1733143700000|2024-12-02 12:48:20|||||||||13
1733143710000|2024-12-02 12:48:30|||||||||5
1733143720000|2024-12-02 12:48:40|6034.16|6033.46|6034.16|6033.46|6034.16|6033.46|6034.03|6033.33|33
1733143730000|2024-12-02 12:48:50|6033.91|6033.21|6034.16|6033.46|6034.16|6033.46|6033.91|6033.21|11
1733143740000|2024-12-02 12:49:00|6034.03|6033.33|6033.91|6033.21|6034.03|6033.33|6033.91|6033.21|39
1733143750000|2024-12-02 12:49:10|||||||||3
1733143760000|2024-12-02 12:49:20|||||||||6
1733143770000|2024-12-02 12:49:30|||||||||5
1733143780000|2024-12-02 12:49:40|6034.03|6033.33|6034.16|6033.46|6034.16|6033.46|6034.03|6033.33|15
1733143790000|2024-12-02 12:49:50|6034.03|6033.33|6033.91|6033.21|6034.03|6033.33|6033.91|6033.21|17
1733143800000|2024-12-02 12:50:00|6034.16|6033.46|6034.41|6033.71|6034.41|6033.71|6034.16|6033.46|54
1733143810000|2024-12-02 12:50:10|||||||||7
1733143820000|2024-12-02 12:50:20|6034.16|6033.46|6034.16|6033.46|6034.16|6033.46|6034.16|6033.46|14
1733143830000|2024-12-02 12:50:30|6034.28|6033.58|6034.41|6033.71|6034.41|6033.71|6034.28|6033.58|30
1733143840000|2024-12-02 12:50:40|6034.16|6033.46|6034.16|6033.46|6034.16|6033.46|6034.16|6033.46|18
1733143850000|2024-12-02 12:50:50|6033.91|6033.21|6033.91|6033.21|6033.91|6033.21|6033.91|6033.21|30
1733143860000|2024-12-02 12:51:00|6034.16|6033.46|6034.41|6033.71|6034.41|6033.71|6033.91|6033.21|53
1733143870000|2024-12-02 12:51:10|6034.66|6033.96|6034.66|6033.96|6034.66|6033.96|6034.66|6033.96|40
1733143880000|2024-12-02 12:51:20|6034.53|6033.83|6034.66|6033.96|6034.66|6033.96|6034.53|6033.83|11
1733143890000|2024-12-02 12:51:30|6034.53|6033.83|6034.41|6033.71|6034.53|6033.83|6034.41|6033.71|39
1733143900000|2024-12-02 12:51:40|6034.16|6033.46|6034.16|6033.46|6034.41|6033.71|6034.16|6033.46|42
1733143910000|2024-12-02 12:51:50|6034.28|6033.58|6034.16|6033.46|6034.41|6033.71|6034.16|6033.46|24
1733143950000|2024-12-02 12:52:30|6033.91|6033.21|6034.16|6033.46|6034.16|6033.46|6033.91|6033.21|44
1733143960000|2024-12-02 12:52:40|6034.03|6033.33|6033.91|6033.21|6034.16|6033.46|6033.91|6033.21|20
1733143970000|2024-12-02 12:52:50|6034.16|6033.46|6034.16|6033.46|6034.16|6033.46|6034.16|6033.46|10
1733143980000|2024-12-02 12:53:00|6034.41|6033.71|6034.41|6033.71|6034.41|6033.71|6034.41|6033.71|30
1733143990000|2024-12-02 12:53:10|6034.28|6033.58|6034.16|6033.46|6034.28|6033.58|6033.91|6033.21|21
1733144000000|2024-12-02 12:53:20|6034.03|6033.33|6034.16|6033.46|6034.16|6033.46|6034.03|6033.33|7
1733144010000|2024-12-02 12:53:30|6034.03|6033.33|6033.66|6032.96|6034.03|6033.33|6033.66|6032.96|30
1733144020000|2024-12-02 12:53:40|6033.53|6032.83|6033.91|6033.21|6033.91|6033.21|6033.41|6032.71|44
1733144030000|2024-12-02 12:53:50|6033.78|6033.08|6034.16|6033.46|6034.16|6033.46|6033.78|6033.08|7
1733144040000|2024-12-02 12:54:00|6034.28|6033.58|6034.16|6033.46|6034.28|6033.58|6034.16|6033.46|3
1733144050000|2024-12-02 12:54:10|6034.41|6033.71|6034.16|6033.46|6034.41|6033.71|6034.16|6033.46|48
1733144060000|2024-12-02 12:54:20|6034.28|6033.58|6034.16|6033.46|6034.41|6033.71|6034.16|6033.46|40
1733144070000|2024-12-02 12:54:30|6033.91|6033.21|6033.91|6033.21|6033.91|6033.21|6033.91|6033.21|8
1733144090000|2024-12-02 12:54:50|6033.66|6032.96|6033.91|6033.21|6033.91|6033.21|6033.66|6032.96|35
1733144100000|2024-12-02 12:55:00|6033.66|6032.96|6033.41|6032.71|6033.66|6032.96|6033.41|6032.71|28
1733144110000|2024-12-02 12:55:10|6033.28|6032.58|6033.41|6032.71|6033.41|6032.71|6033.28|6032.58|80
1733144120000|2024-12-02 12:55:20|||||||||66
1733144130000|2024-12-02 12:55:30|6033.66|6032.96|6033.91|6033.21|6033.91|6033.21|6033.66|6032.96|58
1733144140000|2024-12-02 12:55:40|6034.16|6033.46|6034.16|6033.46|6034.16|6033.46|6034.16|6033.46|18
1733144150000|2024-12-02 12:55:50|||||||||1
1733144160000|2024-12-02 12:56:00|6033.91|6033.21|6034.16|6033.46|6034.16|6033.46|6033.91|6033.21|21
1733144170000|2024-12-02 12:56:10|||||||||36
1733144180000|2024-12-02 12:56:20|||||||||18
1733144190000|2024-12-02 12:56:30|6034.03|6033.33|6034.16|6033.46|6034.16|6033.46|6034.03|6033.33|33
1733144200000|2024-12-02 12:56:40|6034.03|6033.33|6034.16|6033.46|6034.16|6033.46|6033.91|6033.21|37
1733144210000|2024-12-02 12:56:50|||||||||1
1733144220000|2024-12-02 12:57:00|6033.91|6033.21|6033.41|6032.71|6033.91|6033.21|6033.41|6032.71|69
1733144250000|2024-12-02 12:57:30|6033.53|6032.83|6033.41|6032.71|6033.53|6032.83|6033.41|6032.71|28
1733144260000|2024-12-02 12:57:40|6033.53|6032.83|6033.41|6032.71|6033.66|6032.96|6033.41|6032.71|41
1733144270000|2024-12-02 12:57:50|||||||||1
1733144280000|2024-12-02 12:58:00|||||||||25
1733144290000|2024-12-02 12:58:10|6033.28|6032.58|6033.41|6032.71|6033.41|6032.71|6033.16|6032.46|21
1733144300000|2024-12-02 12:58:20|||||||||8
1733144310000|2024-12-02 12:58:30|6033.66|6032.96|6033.66|6032.96|6033.66|6032.96|6033.66|6032.96|13
1733144320000|2024-12-02 12:58:40|6033.78|6033.08|6034.16|6033.46|6034.16|6033.46|6033.78|6033.08|33
1733144330000|2024-12-02 12:58:50|6034.41|6033.71|6034.16|6033.46|6034.41|6033.71|6034.16|6033.46|34
1733144340000|2024-12-02 12:59:00|||||||||1
1733144350000|2024-12-02 12:59:10|6034.28|6033.58|6034.41|6033.71|6034.66|6033.96|6034.16|6033.46|255
1733144360000|2024-12-02 12:59:20|6034.16|6033.46|6034.16|6033.46|6034.41|6033.71|6034.16|6033.46|37
1733144370000|2024-12-02 12:59:30|6034.41|6033.71|6034.41|6033.71|6034.41|6033.71|6034.41|6033.71|60
1733144380000|2024-12-02 12:59:40|||||||||4
1733144390000|2024-12-02 12:59:50|6034.53|6033.83|6034.53|6033.83|6034.66|6033.96|6034.53|6033.83|18
1733144400000|2024-12-02 13:00:00|6034.41|6033.71|6034.66|6033.96|6034.91|6034.21|6034.41|6033.71|64
1733144410000|2024-12-02 13:00:10|6034.78|6034.08|6034.16|6033.46|6034.78|6034.08|6034.03|6033.33|89
1733144420000|2024-12-02 13:00:20|6034.41|6033.71|6034.41|6033.71|6034.41|6033.71|6034.41|6033.71|31
1733144430000|2024-12-02 13:00:30|6034.66|6033.96|6033.91|6033.21|6034.66|6033.96|6033.91|6033.21|109
1733144440000|2024-12-02 13:00:40|6034.16|6033.46|6034.16|6033.46|6034.16|6033.46|6034.16|6033.46|13
1733144450000|2024-12-02 13:00:50|6034.03|6033.33|6034.16|6033.46|6034.16|6033.46|6033.91|6033.21|11
1733144460000|2024-12-02 13:01:00|6034.03|6033.33|6033.91|6033.21|6034.16|6033.46|6033.91|6033.21|23
1733144470000|2024-12-02 13:01:10|6033.66|6032.96|6033.66|6032.96|6033.66|6032.96|6033.66|6032.96|11
1733144480000|2024-12-02 13:01:20|6033.41|6032.71|6033.41|6032.71|6033.66|6032.96|6033.41|6032.71|31
1733144490000|2024-12-02 13:01:30|6033.53|6032.83|6033.66|6032.96|6033.66|6032.96|6033.53|6032.83|24
1733144500000|2024-12-02 13:01:40|6033.78|6033.08|6033.78|6033.08|6033.78|6033.08|6033.66|6032.96|49
1733144510000|2024-12-02 13:01:50|6033.66|6032.96|6033.66|6032.96|6033.66|6032.96|6033.66|6032.96|16
1733144520000|2024-12-02 13:02:00|6033.53|6032.83|6033.91|6033.21|6033.91|6033.21|6033.53|6032.83|51
1733144530000|2024-12-02 13:02:10|6033.78|6033.08|6033.41|6032.71|6033.91|6033.21|6033.41|6032.71|36
1733144540000|2024-12-02 13:02:20|6033.28|6032.58|6033.66|6032.96|6033.66|6032.96|6033.16|6032.46|53
1733144560000|2024-12-02 13:02:40|||||||||7
1733144570000|2024-12-02 13:02:50|6033.78|6033.08|6034.16|6033.46|6034.41|6033.71|6033.78|6033.08|116
1733144580000|2024-12-02 13:03:00|6034.28|6033.58|6034.16|6033.46|6034.41|6033.71|6034.16|6033.46|47
1733144590000|2024-12-02 13:03:10|6033.91|6033.21|6033.91|6033.21|6033.91|6033.21|6033.91|6033.21|24
1733144600000|2024-12-02 13:03:20|6034.03|6033.33|6034.41|6033.71|6034.41|6033.71|6034.03|6033.33|24
1733144610000|2024-12-02 13:03:30|||||||||2
1733144620000|2024-12-02 13:03:40|6034.28|6033.58|6034.16|6033.46|6034.28|6033.58|6033.91|6033.21|34
1733144630000|2024-12-02 13:03:50|6034.41|6033.71|6034.41|6033.71|6034.41|6033.71|6034.16|6033.46|19
1733144640000|2024-12-02 13:04:00|6034.28|6033.58|6034.16|6033.46|6034.41|6033.71|6034.16|6033.46|25
1733144650000|2024-12-02 13:04:10|6034.28|6033.58|6034.16|6033.46|6034.41|6033.71|6034.16|6033.46|23
1733144660000|2024-12-02 13:04:20|||||||||3
1733144670000|2024-12-02 13:04:30|6034.41|6033.71|6034.41|6033.71|6034.41|6033.71|6034.41|6033.71|8
1733144680000|2024-12-02 13:04:40|6034.16|6033.46|6034.16|6033.46|6034.16|6033.46|6034.16|6033.46|20
1733144690000|2024-12-02 13:04:50|6034.41|6033.71|6034.41|6033.71|6034.41|6033.71|6034.16|6033.46|85
1733144700000|2024-12-02 13:05:00|6034.28|6033.58|6034.16|6033.46|6034.28|6033.58|6034.16|6033.46|22
1733144710000|2024-12-02 13:05:10|6034.28|6033.58|6034.16|6033.46|6034.41|6033.71|6034.16|6033.46|36
1733144720000|2024-12-02 13:05:20|6034.41|6033.71|6034.41|6033.71|6034.41|6033.71|6034.16|6033.46|109
1733144730000|2024-12-02 13:05:30|6034.16|6033.46|6034.28|6033.58|6034.28|6033.58|6034.16|6033.46|39
1733144740000|2024-12-02 13:05:40|6034.41|6033.71|6034.41|6033.71|6034.41|6033.71|6034.16|6033.46|17
1733144750000|2024-12-02 13:05:50|||||||||1
1733144760000|2024-12-02 13:06:00|6034.66|6033.96|6034.91|6034.21|6034.91|6034.21|6034.66|6033.96|209
1733144770000|2024-12-02 13:06:10|6034.78|6034.08|6034.91|6034.21|6034.91|6034.21|6034.66|6033.96|53
1733144780000|2024-12-02 13:06:20|||||||||32
1733144790000|2024-12-02 13:06:30|||||||||3
1733144800000|2024-12-02 13:06:40|||||||||6
1733144810000|2024-12-02 13:06:50|6035.16|6034.46|6035.41|6034.71|6035.41|6034.71|6035.03|6034.33|180
1733144820000|2024-12-02 13:07:00|6035.16|6034.46|6035.41|6034.71|6035.41|6034.71|6035.16|6034.46|44
1733144830000|2024-12-02 13:07:10|6035.16|6034.46|6035.16|6034.46|6035.16|6034.46|6035.16|6034.46|76
1733144840000|2024-12-02 13:07:20|||||||||7
1733144850000|2024-12-02 13:07:30|||||||||3
1733144860000|2024-12-02 13:07:40|6035.28|6034.58|6035.16|6034.46|6035.41|6034.71|6035.16|6034.46|38
1733144870000|2024-12-02 13:07:50|||||||||58
1733144890000|2024-12-02 13:08:10|6035.03|6034.33|6034.66|6033.96|6035.03|6034.33|6034.66|6033.96|42
1733144900000|2024-12-02 13:08:20|6034.53|6033.83|6034.41|6033.71|6034.53|6033.83|6034.41|6033.71|68
1733144910000|2024-12-02 13:08:30|6034.66|6033.96|6034.66|6033.96|6034.66|6033.96|6034.53|6033.83|83
1733144920000|2024-12-02 13:08:40|6034.91|6034.21|6035.16|6034.46|6035.16|6034.46|6034.91|6034.21|32
1733144930000|2024-12-02 13:08:50|||||||||4
1733144940000|2024-12-02 13:09:00|||||||||7
1733144950000|2024-12-02 13:09:10|6035.03|6034.33|6035.16|6034.46|6035.16|6034.46|6035.03|6034.33|72
1733144960000|2024-12-02 13:09:20|6035.03|6034.33|6035.16|6034.46|6035.16|6034.46|6034.91|6034.21|31
1733144970000|2024-12-02 13:09:30|6035.28|6034.58|6035.41|6034.71|6035.41|6034.71|6035.16|6034.46|126
1733144980000|2024-12-02 13:09:40|||||||||5
1733144990000|2024-12-02 13:09:50|6035.53|6034.83|6035.41|6034.71|6035.66|6034.96|6035.41|6034.71|292
1733145000000|2024-12-02 13:10:00|6035.66|6034.96|6035.91|6035.21|6035.91|6035.21|6035.66|6034.96|36
1733145010000|2024-12-02 13:10:10|6035.66|6034.96|6035.66|6034.96|6035.66|6034.96|6035.66|6034.96|71
1733145020000|2024-12-02 13:10:20|6035.91|6035.21|6035.91|6035.21|6035.91|6035.21|6035.91|6035.21|334
1733145030000|2024-12-02 13:10:30|6035.78|6035.08|6035.66|6034.96|6035.78|6035.08|6035.66|6034.96|120
1733145040000|2024-12-02 13:10:40|||||||||2
1733145050000|2024-12-02 13:10:50|6035.78|6035.08|6035.66|6034.96|6035.91|6035.21|6035.53|6034.83|73
1733145060000|2024-12-02 13:11:00|6035.41|6034.71|6035.66|6034.96|6035.66|6034.96|6035.41|6034.71|47
1733145070000|2024-12-02 13:11:10|6035.53|6034.83|6035.66|6034.96|6035.66|6034.96|6035.41|6034.71|39
1733145080000|2024-12-02 13:11:20|6035.91|6035.21|6035.91|6035.21|6036.03|6035.33|6035.91|6035.21|53
1733145090000|2024-12-02 13:11:30|6036.03|6035.33|6036.16|6035.46|6036.16|6035.46|6035.91|6035.21|103
1733145100000|2024-12-02 13:11:40|6036.03|6035.33|6035.91|6035.21|6036.16|6035.46|6035.91|6035.21|24
1733145110000|2024-12-02 13:11:50|||||||||11
1733145120000|2024-12-02 13:12:00|6036.16|6035.46|6036.41|6035.71|6036.41|6035.71|6036.16|6035.46|181
1733145130000|2024-12-02 13:12:10|6036.16|6035.46|6036.16|6035.46|6036.16|6035.46|6036.16|6035.46|12
1733145140000|2024-12-02 13:12:20|6036.28|6035.58|6036.16|6035.46|6036.28|6035.58|6036.16|6035.46|17
1733145150000|2024-12-02 13:12:30|6036.03|6035.33|6036.16|6035.46|6036.16|6035.46|6035.91|6035.21|112
1733145160000|2024-12-02 13:12:40|6036.28|6035.58|6036.41|6035.71|6036.66|6035.96|6036.28|6035.58|286
1733145170000|2024-12-02 13:12:50|6036.28|6035.58|6036.28|6035.58|6036.28|6035.58|6036.28|6035.58|3
1733145180000|2024-12-02 13:13:00|6036.41|6035.71|6036.16|6035.46|6036.41|6035.71|6036.16|6035.46|24
1733145190000|2024-12-02 13:13:10|6036.41|6035.71|6036.16|6035.46|6036.41|6035.71|6036.16|6035.46|83
1733145200000|2024-12-02 13:13:20|6036.41|6035.71|6036.16|6035.46|6036.41|6035.71|6036.16|6035.46|11
1733145210000|2024-12-02 13:13:30|6036.41|6035.71|6036.41|6035.71|6036.41|6035.71|6036.41|6035.71|22
1733145220000|2024-12-02 13:13:40|6036.28|6035.58|6036.41|6035.71|6036.41|6035.71|6036.16|6035.46|39
1733145230000|2024-12-02 13:13:50|6036.28|6035.58|6036.16|6035.46|6036.41|6035.71|6036.16|6035.46|117
1733145240000|2024-12-02 13:14:00|6036.03|6035.33|6036.16|6035.46|6036.16|6035.46|6035.91|6035.21|42
1733145250000|2024-12-02 13:14:10|6036.03|6035.33|6035.91|6035.21|6036.03|6035.33|6035.66|6034.96|64
1733145260000|2024-12-02 13:14:20|6035.78|6035.08|6035.91|6035.21|6035.91|6035.21|6035.78|6035.08|45
1733145270000|2024-12-02 13:14:30|||||||||2
1733145280000|2024-12-02 13:14:40|6035.78|6035.08|6035.78|6035.08|6035.91|6035.21|6035.66|6034.96|46
1733145290000|2024-12-02 13:14:50|6035.91|6035.21|6035.91|6035.21|6035.91|6035.21|6035.66|6034.96|61
1733145300000|2024-12-02 13:15:00|6036.16|6035.46|6035.91|6035.21|6036.16|6035.46|6035.91|6035.21|41
1733145310000|2024-12-02 13:15:10|6035.66|6034.96|6035.91|6035.21|6035.91|6035.21|6035.66|6034.96|25
1733145320000|2024-12-02 13:15:20|6035.78|6035.08|6035.91|6035.21|6035.91|6035.21|6035.78|6035.08|25
1733145330000|2024-12-02 13:15:30|6036.03|6035.33|6035.91|6035.21|6036.03|6035.33|6035.91|6035.21|12
1733145340000|2024-12-02 13:15:40|6036.03|6035.33|6036.16|6035.46|6036.16|6035.46|6036.03|6035.33|7
1733145350000|2024-12-02 13:15:50|6036.03|6035.33|6035.91|6035.21|6036.16|6035.46|6035.91|6035.21|33
1733145360000|2024-12-02 13:16:00|6036.16|6035.46|6035.91|6035.21|6036.16|6035.46|6035.91|6035.21|93
1733145370000|2024-12-02 13:16:10|6036.16|6035.46|6036.16|6035.46|6036.16|6035.46|6036.16|6035.46|33
1733145380000|2024-12-02 13:16:20|6036.41|6035.71|6036.16|6035.46|6036.41|6035.71|6036.16|6035.46|52
1733145390000|2024-12-02 13:16:30|||||||||4
1733145400000|2024-12-02 13:16:40|6036.41|6035.71|6036.66|6035.96|6036.66|6035.96|6036.41|6035.71|128
1733145410000|2024-12-02 13:16:50|6037.16|6036.46|6037.16|6036.46|6037.16|6036.46|6036.91|6036.21|200
1733145420000|2024-12-02 13:17:00|6037.03|6036.33|6037.91|6037.21|6037.91|6037.21|6036.91|6036.21|285
1733145430000|2024-12-02 13:17:10|6038.03|6037.33|6037.91|6037.21|6038.03|6037.33|6037.91|6037.21|201
1733145440000|2024-12-02 13:17:20|6038.16|6037.46|6037.41|6036.71|6038.16|6037.46|6037.41|6036.71|164
1733145450000|2024-12-02 13:17:30|6037.53|6036.83|6037.66|6036.96|6037.66|6036.96|6037.41|6036.71|81
1733145460000|2024-12-02 13:17:40|6037.78|6037.08|6037.91|6037.21|6038.16|6037.46|6037.78|6037.08|175
1733145470000|2024-12-02 13:17:50|6037.66|6036.96|6037.66|6036.96|6037.78|6037.08|6037.66|6036.96|83
1733145480000|2024-12-02 13:18:00|6037.91|6037.21|6038.16|6037.46|6038.16|6037.46|6037.91|6037.21|81
1733145490000|2024-12-02 13:18:10|6038.03|6037.33|6038.28|6037.58|6038.28|6037.58|6037.91|6037.21|91
1733145500000|2024-12-02 13:18:20|6038.41|6037.71|6037.91|6037.21|6038.41|6037.71|6037.91|6037.21|177
1733145510000|2024-12-02 13:18:30|6038.03|6037.33|6038.41|6037.71|6038.41|6037.71|6037.91|6037.21|60
1733145520000|2024-12-02 13:18:40|6038.28|6037.58|6037.66|6036.96|6038.41|6037.71|6037.66|6036.96|123
1733145530000|2024-12-02 13:18:50|6037.41|6036.71|6037.53|6036.83|6037.66|6036.96|6037.41|6036.71|64
1733145540000|2024-12-02 13:19:00|6037.91|6037.21|6037.91|6037.21|6037.91|6037.21|6037.78|6037.08|79
1733145550000|2024-12-02 13:19:10|6037.78|6037.08|6037.66|6036.96|6037.91|6037.21|6037.66|6036.96|82
1733145560000|2024-12-02 13:19:20|6037.91|6037.21|6038.16|6037.46|6038.16|6037.46|6037.91|6037.21|56
1733145570000|2024-12-02 13:19:30|6038.03|6037.33|6038.16|6037.46|6038.16|6037.46|6037.91|6037.21|91
1733145580000|2024-12-02 13:19:40|||||||||106
1733145590000|2024-12-02 13:19:50|6037.91|6037.21|6037.91|6037.21|6037.91|6037.21|6037.91|6037.21|17
1733145600000|2024-12-02 13:20:00|6037.78|6037.08|6037.91|6037.21|6037.91|6037.21|6037.66|6036.96|133
1733145610000|2024-12-02 13:20:10|6037.66|6036.96|6037.91|6037.21|6037.91|6037.21|6037.66|6036.96|85
1733145620000|2024-12-02 13:20:20|6037.78|6037.08|6037.66|6036.96|6037.91|6037.21|6037.66|6036.96|66
1733145630000|2024-12-02 13:20:30|6037.53|6036.83|6037.41|6036.71|6037.53|6036.83|6037.41|6036.71|116
1733145640000|2024-12-02 13:20:40|6037.66|6036.96|6037.16|6036.46|6037.66|6036.96|6037.16|6036.46|61
1733145650000|2024-12-02 13:20:50|6037.28|6036.58|6037.16|6036.46|6037.28|6036.58|6037.16|6036.46|34
1733145660000|2024-12-02 13:21:00|6037.03|6036.33|6037.16|6036.46|6037.41|6036.71|6036.91|6036.21|87
1733145670000|2024-12-02 13:21:10|6037.41|6036.71|6037.41|6036.71|6037.53|6036.83|6037.41|6036.71|44
1733145680000|2024-12-02 13:21:20|6037.28|6036.58|6037.16|6036.46|6037.28|6036.58|6037.16|6036.46|28
1733145690000|2024-12-02 13:21:30|6036.91|6036.21|6037.16|6036.46|6037.16|6036.46|6036.91|6036.21|17
1733145700000|2024-12-02 13:21:40|6037.41|6036.71|6037.41|6036.71|6037.41|6036.71|6037.28|6036.58|83
1733145710000|2024-12-02 13:21:50|6037.66|6036.96|6037.66|6036.96|6037.66|6036.96|6037.53|6036.83|25
1733145730000|2024-12-02 13:22:10|6037.53|6036.83|6037.66|6036.96|6037.66|6036.96|6037.41|6036.71|73
1733145740000|2024-12-02 13:22:20|6037.53|6036.83|6037.66|6036.96|6037.66|6036.96|6037.53|6036.83|51
1733145750000|2024-12-02 13:22:30|6037.53|6036.83|6037.41|6036.71|6037.53|6036.83|6037.16|6036.46|39
1733145760000|2024-12-02 13:22:40|6037.66|6036.96|6037.41|6036.71|6037.66|6036.96|6037.41|6036.71|116
1733145770000|2024-12-02 13:22:50|6037.66|6036.96|6036.41|6035.71|6037.66|6036.96|6036.41|6035.71|99
1733145780000|2024-12-02 13:23:00|6036.28|6035.58|6036.41|6035.71|6036.41|6035.71|6036.28|6035.58|36
1733145790000|2024-12-02 13:23:10|6036.28|6035.58|6036.41|6035.71|6036.41|6035.71|6036.16|6035.46|29
1733145800000|2024-12-02 13:23:20|6036.53|6035.83|6036.66|6035.96|6036.66|6035.96|6036.41|6035.71|43
1733145810000|2024-12-02 13:23:30|6036.78|6036.08|6036.66|6035.96|6036.91|6036.21|6036.66|6035.96|43
1733145820000|2024-12-02 13:23:40|6036.91|6036.21|6036.91|6036.21|6036.91|6036.21|6036.66|6035.96|66
1733145830000|2024-12-02 13:23:50|6036.78|6036.08|6036.78|6036.08|6036.91|6036.21|6036.66|6035.96|56
1733145840000|2024-12-02 13:24:00|6036.91|6036.21|6036.66|6035.96|6036.91|6036.21|6036.66|6035.96|27
1733145850000|2024-12-02 13:24:10|||||||||3
1733145860000|2024-12-02 13:24:20|6036.78|6036.08|6036.66|6035.96|6036.78|6036.08|6036.66|6035.96|36
1733145870000|2024-12-02 13:24:30|6036.91|6036.21|6036.91|6036.21|6036.91|6036.21|6036.78|6036.08|29
1733145880000|2024-12-02 13:24:40|||||||||18
1733145890000|2024-12-02 13:24:50|6037.03|6036.33|6037.16|6036.46|6037.16|6036.46|6037.03|6036.33|9
1733145900000|2024-12-02 13:25:00|6037.28|6036.58|6037.41|6036.71|6037.41|6036.71|6037.28|6036.58|40
1733145910000|2024-12-02 13:25:10|6037.16|6036.46|6037.41|6036.71|6037.41|6036.71|6037.16|6036.46|76
1733145920000|2024-12-02 13:25:20|6037.53|6036.83|6037.66|6036.96|6037.66|6036.96|6037.53|6036.83|14
1733145930000|2024-12-02 13:25:30|6037.53|6036.83|6037.66|6036.96|6037.66|6036.96|6037.41|6036.71|45
1733145940000|2024-12-02 13:25:40|6037.53|6036.83|6037.41|6036.71|6037.53|6036.83|6037.41|6036.71|30
1733145950000|2024-12-02 13:25:50|6037.53|6036.83|6037.66|6036.96|6037.66|6036.96|6037.41|6036.71|62
1733145960000|2024-12-02 13:26:00|6037.53|6036.83|6037.28|6036.58|6037.53|6036.83|6037.16|6036.46|35
1733145970000|2024-12-02 13:26:10|6037.16|6036.46|6037.16|6036.46|6037.16|6036.46|6037.16|6036.46|17
1733145980000|2024-12-02 13:26:20|6037.28|6036.58|6037.41|6036.71|6037.41|6036.71|6037.28|6036.58|38
1733145990000|2024-12-02 13:26:30|6037.28|6036.58|6037.16|6036.46|6037.41|6036.71|6037.16|6036.46|67
1733146000000|2024-12-02 13:26:40|6037.28|6036.58|6037.41|6036.71|6037.41|6036.71|6037.28|6036.58|6
1733146010000|2024-12-02 13:26:50|||||||||20
1733146020000|2024-12-02 13:27:00|6037.53|6036.83|6037.66|6036.96|6037.66|6036.96|6037.53|6036.83|13
1733146030000|2024-12-02 13:27:10|6037.53|6036.83|6037.41|6036.71|6037.66|6036.96|6037.41|6036.71|34
1733146040000|2024-12-02 13:27:20|6037.16|6036.46|6037.16|6036.46|6037.16|6036.46|6037.16|6036.46|17
1733146050000|2024-12-02 13:27:30|6037.03|6036.33|6036.91|6036.21|6037.16|6036.46|6036.91|6036.21|24
1733146060000|2024-12-02 13:27:40|6036.66|6035.96|6036.91|6036.21|6036.91|6036.21|6036.66|6035.96|48
1733146070000|2024-12-02 13:27:50|6036.66|6035.96|6036.66|6035.96|6036.66|6035.96|6036.66|6035.96|16
1733146080000|2024-12-02 13:28:00|6036.53|6035.83|6036.41|6035.71|6036.53|6035.83|6036.41|6035.71|87
1733146090000|2024-12-02 13:28:10|6036.16|6035.46|6036.16|6035.46|6036.41|6035.71|6036.16|6035.46|56
1733146100000|2024-12-02 13:28:20|6036.41|6035.71|6036.41|6035.71|6036.41|6035.71|6036.41|6035.71|56
1733146110000|2024-12-02 13:28:30|6036.66|6035.96|6036.66|6035.96|6036.66|6035.96|6036.66|6035.96|19
1733146120000|2024-12-02 13:28:40|6036.53|6035.83|6036.66|6035.96|6036.66|6035.96|6036.53|6035.83|37
1733146130000|2024-12-02 13:28:50|6036.91|6036.21|6036.91|6036.21|6036.91|6036.21|6036.91|6036.21|19
1733146140000|2024-12-02 13:29:00|6037.03|6036.33|6037.16|6036.46|6037.16|6036.46|6037.03|6036.33|41
1733146150000|2024-12-02 13:29:10|6037.41|6036.71|6037.41|6036.71|6037.41|6036.71|6037.41|6036.71|25
1733146160000|2024-12-02 13:29:20|||||||||9
1733146170000|2024-12-02 13:29:30|||||||||1
1733146180000|2024-12-02 13:29:40|6037.28|6036.58|6037.16|6036.46|6037.41|6036.71|6037.16|6036.46|46
1733146200000|2024-12-02 13:30:00|||||||||14
1733146210000|2024-12-02 13:30:10|6037.28|6036.58|6037.41|6036.71|6037.41|6036.71|6037.28|6036.58|51
1733146220000|2024-12-02 13:30:20|6037.53|6036.83|6037.41|6036.71|6037.66|6036.96|6037.41|6036.71|56
1733146230000|2024-12-02 13:30:30|||||||||36
1733146240000|2024-12-02 13:30:40|6037.16|6036.46|6037.16|6036.46|6037.16|6036.46|6037.16|6036.46|28
1733146250000|2024-12-02 13:30:50|6037.41|6036.71|6037.28|6036.58|6037.41|6036.71|6037.28|6036.58|45
1733146260000|2024-12-02 13:31:00|6037.41|6036.71|6037.16|6036.46|6037.41|6036.71|6037.16|6036.46|36
1733146270000|2024-12-02 13:31:10|6036.91|6036.21|6036.66|6035.96|6036.91|6036.21|6036.66|6035.96|92
1733146280000|2024-12-02 13:31:20|||||||||2
1733146290000|2024-12-02 13:31:30|6036.91|6036.21|6036.91|6036.21|6036.91|6036.21|6036.91|6036.21|30
1733146300000|2024-12-02 13:31:40|6036.78|6036.08|6036.91|6036.21|6036.91|6036.21|6036.66|6035.96|52
1733146310000|2024-12-02 13:31:50|6036.78|6036.08|6036.66|6035.96|6036.78|6036.08|6036.66|6035.96|28
1733146320000|2024-12-02 13:32:00|6036.53|6035.83|6036.41|6035.71|6036.53|6035.83|6036.41|6035.71|65
1733146330000|2024-12-02 13:32:10|6036.16|6035.46|6036.16|6035.46|6036.16|6035.46|6036.16|6035.46|36
1733146340000|2024-12-02 13:32:20|6036.41|6035.71|6036.41|6035.71|6036.41|6035.71|6036.41|6035.71|56
1733146350000|2024-12-02 13:32:30|6036.66|6035.96|6036.16|6035.46|6036.66|6035.96|6036.16|6035.46|76
1733146360000|2024-12-02 13:32:40|6036.28|6035.58|6036.16|6035.46|6036.28|6035.58|6035.91|6035.21|86
1733146370000|2024-12-02 13:32:50|6036.41|6035.71|6036.41|6035.71|6036.41|6035.71|6036.41|6035.71|48
1733146380000|2024-12-02 13:33:00|||||||||42
1733146390000|2024-12-02 13:33:10|||||||||22
1733146400000|2024-12-02 13:33:20|6036.28|6035.58|6036.16|6035.46|6036.41|6035.71|6036.16|6035.46|51
1733146410000|2024-12-02 13:33:30|6036.03|6035.33|6035.91|6035.21|6036.03|6035.33|6035.91|6035.21|38
1733146420000|2024-12-02 13:33:40|6035.78|6035.08|6035.66|6034.96|6035.78|6035.08|6035.66|6034.96|43
1733146430000|2024-12-02 13:33:50|6035.91|6035.21|6036.16|6035.46|6036.16|6035.46|6035.66|6034.96|105
1733146440000|2024-12-02 13:34:00|6036.41|6035.71|6036.41|6035.71|6036.66|6035.96|6036.41|6035.71|62
1733146450000|2024-12-02 13:34:10|6036.66|6035.96|6036.66|6035.96|6036.66|6035.96|6036.53|6035.83|54
1733146460000|2024-12-02 13:34:20|6036.41|6035.71|6036.41|6035.71|6036.41|6035.71|6036.28|6035.58|37
1733146470000|2024-12-02 13:34:30|||||||||1
1733146480000|2024-12-02 13:34:40|6036.66|6035.96|6036.66|6035.96|6036.66|6035.96|6036.53|6035.83|46
1733146490000|2024-12-02 13:34:50|6036.91|6036.21|6036.91|6036.21|6036.91|6036.21|6036.91|6036.21|91
1733146500000|2024-12-02 13:35:00|6037.03|6036.33|6036.91|6036.21|6037.03|6036.33|6036.91|6036.21|39
1733146510000|2024-12-02 13:35:10|||||||||4
1733146520000|2024-12-02 13:35:20|6037.03|6036.33|6036.91|6036.21|6037.03|6036.33|6036.91|6036.21|41
1733146530000|2024-12-02 13:35:30|||||||||37
1733146540000|2024-12-02 13:35:40|6036.78|6036.08|6036.41|6035.71|6036.78|6036.08|6036.41|6035.71|27
1733146550000|2024-12-02 13:35:50|6036.28|6035.58|6036.41|6035.71|6036.41|6035.71|6036.28|6035.58|35
1733146560000|2024-12-02 13:36:00|||||||||8
1733146570000|2024-12-02 13:36:10|6036.16|6035.46|6036.16|6035.46|6036.16|6035.46|6036.16|6035.46|27
1733146580000|2024-12-02 13:36:20|6035.91|6035.21|6035.66|6034.96|6035.91|6035.21|6035.41|6034.71|146
1733146590000|2024-12-02 13:36:30|6035.78|6035.08|6035.91|6035.21|6035.91|6035.21|6035.78|6035.08|45
1733146600000|2024-12-02 13:36:40|6036.16|6035.46|6036.16|6035.46|6036.16|6035.46|6036.16|6035.46|35
1733146610000|2024-12-02 13:36:50|||||||||4
1733146620000|2024-12-02 13:37:00|6036.28|6035.58|6036.16|6035.46|6036.28|6035.58|6036.16|6035.46|41
1733146630000|2024-12-02 13:37:10|6036.03|6035.33|6036.16|6035.46|6036.16|6035.46|6035.91|6035.21|92
1733146640000|2024-12-02 13:37:20|||||||||27
1733146650000|2024-12-02 13:37:30|6036.03|6035.33|6035.91|6035.21|6036.03|6035.33|6035.91|6035.21|7
1733146660000|2024-12-02 13:37:40|6036.03|6035.33|6035.91|6035.21|6036.16|6035.46|6035.66|6034.96|63
1733146670000|2024-12-02 13:37:50|||||||||16
1733146680000|2024-12-02 13:38:00|6036.03|6035.33|6036.16|6035.46|6036.16|6035.46|6036.03|6035.33|47
1733146690000|2024-12-02 13:38:10|6036.41|6035.71|6036.16|6035.46|6036.41|6035.71|6036.16|6035.46|60
1733146700000|2024-12-02 13:38:20|6036.03|6035.33|6036.16|6035.46|6036.16|6035.46|6035.91|6035.21|39
1733146710000|2024-12-02 13:38:30|6036.03|6035.33|6036.16|6035.46|6036.16|6035.46|6035.91|6035.21|96
1733146720000|2024-12-02 13:38:40|6036.03|6035.33|6035.66|6034.96|6036.03|6035.33|6035.66|6034.96|47
1733146730000|2024-12-02 13:38:50|||||||||1
1733146740000|2024-12-02 13:39:00|6035.41|6034.71|6035.16|6034.46|6035.41|6034.71|6035.16|6034.46|97
1733146750000|2024-12-02 13:39:10|6035.41|6034.71|6035.41|6034.71|6035.41|6034.71|6035.41|6034.71|70
1733146760000|2024-12-02 13:39:20|6035.16|6034.46|6035.16|6034.46|6035.41|6034.71|6034.91|6034.21|188
1733146770000|2024-12-02 13:39:30|6035.41|6034.71|6035.16|6034.46|6035.41|6034.71|6035.16|6034.46|51
1733146780000|2024-12-02 13:39:40|6035.41|6034.71|6035.41|6034.71|6035.41|6034.71|6035.16|6034.46|71
1733146790000|2024-12-02 13:39:50|6035.28|6034.58|6034.91|6034.21|6035.28|6034.58|6034.91|6034.21|32
1733146800000|2024-12-02 13:40:00|6035.16|6034.46|6035.16|6034.46|6035.16|6034.46|6035.16|6034.46|57
1733146810000|2024-12-02 13:40:10|6035.41|6034.71|6035.41|6034.71|6035.66|6034.96|6035.41|6034.71|126
1733146820000|2024-12-02 13:40:20|6035.53|6034.83|6035.66|6034.96|6035.66|6034.96|6035.53|6034.83|8
1733146830000|2024-12-02 13:40:30|6035.91|6035.21|6035.91|6035.21|6035.91|6035.21|6035.91|6035.21|47
1733146840000|2024-12-02 13:40:40|6035.78|6035.08|6035.91|6035.21|6035.91|6035.21|6035.66|6034.96|61
1733146850000|2024-12-02 13:40:50|6035.78|6035.08|6035.91|6035.21|6035.91|6035.21|6035.66|6034.96|31
1733146860000|2024-12-02 13:41:00|6035.78|6035.08|6035.91|6035.21|6035.91|6035.21|6035.66|6034.96|38
1733146870000|2024-12-02 13:41:10|6036.03|6035.33|6035.91|6035.21|6036.16|6035.46|6035.91|6035.21|61
1733146880000|2024-12-02 13:41:20|6036.16|6035.46|6036.16|6035.46|6036.16|6035.46|6035.91|6035.21|41
1733146890000|2024-12-02 13:41:30|6035.91|6035.21|6036.16|6035.46|6036.16|6035.46|6035.91|6035.21|47
1733146900000|2024-12-02 13:41:40|6036.28|6035.58|6035.16|6034.46|6036.41|6035.71|6034.66|6033.96|1087
1733146910000|2024-12-02 13:41:50|6035.41|6034.71|6035.66|6034.96|6035.66|6034.96|6035.41|6034.71|74
1733146920000|2024-12-02 13:42:00|6035.41|6034.71|6035.41|6034.71|6035.41|6034.71|6034.91|6034.21|124
1733146930000|2024-12-02 13:42:10|6035.66|6034.96|6035.91|6035.21|6036.16|6035.46|6035.66|6034.96|143
1733146940000|2024-12-02 13:42:20|6036.16|6035.46|6035.91|6035.21|6036.16|6035.46|6035.91|6035.21|48
1733146950000|2024-12-02 13:42:30|6036.03|6035.33|6036.41|6035.71|6036.41|6035.71|6036.03|6035.33|73
1733146960000|2024-12-02 13:42:40|6036.28|6035.58|6035.91|6035.21|6036.41|6035.71|6035.91|6035.21|82
1733146970000|2024-12-02 13:42:50|6036.16|6035.46|6036.16|6035.46|6036.16|6035.46|6036.16|6035.46|59
1733146980000|2024-12-02 13:43:00|6036.03|6035.33|6035.91|6035.21|6036.03|6035.33|6035.91|6035.21|39
1733146990000|2024-12-02 13:43:10|6036.03|6035.33|6036.16|6035.46|6036.16|6035.46|6036.03|6035.33|171
1733147000000|2024-12-02 13:43:20|6035.91|6035.21|6035.91|6035.21|6035.91|6035.21|6035.91|6035.21|44
1733147010000|2024-12-02 13:43:30|6035.78|6035.08|6035.66|6034.96|6035.91|6035.21|6035.41|6034.71|145
1733147020000|2024-12-02 13:43:40|||||||||7
1733147030000|2024-12-02 13:43:50|6035.91|6035.21|6035.66|6034.96|6035.91|6035.21|6035.66|6034.96|71
1733147040000|2024-12-02 13:44:00|6035.78|6035.08|6035.66|6034.96|6035.91|6035.21|6035.66|6034.96|96
1733147050000|2024-12-02 13:44:10|6035.78|6035.08|6036.03|6035.33|6036.03|6035.33|6035.66|6034.96|155
1733147060000|2024-12-02 13:44:20|6035.91|6035.21|6035.91|6035.21|6035.91|6035.21|6035.91|6035.21|40
1733147070000|2024-12-02 13:44:30|6036.03|6035.33|6035.91|6035.21|6036.03|6035.33|6035.91|6035.21|28
1733147080000|2024-12-02 13:44:40|6036.03|6035.33|6036.16|6035.46|6036.16|6035.46|6036.03|6035.33|21
1733147090000|2024-12-02 13:44:50|6036.03|6035.33|6035.66|6034.96|6036.16|6035.46|6035.66|6034.96|474
1733147100000|2024-12-02 13:45:00|6035.41|6034.71|6034.91|6034.21|6035.41|6034.71|6034.66|6033.96|138
1733147110000|2024-12-02 13:45:10|6034.78|6034.08|6034.41|6033.71|6034.91|6034.21|6034.16|6033.46|144
1733147120000|2024-12-02 13:45:20|6034.66|6033.96|6034.66|6033.96|6034.66|6033.96|6034.41|6033.71|98
1733147130000|2024-12-02 13:45:30|6034.53|6033.83|6034.66|6033.96|6034.66|6033.96|6034.41|6033.71|75
1733147140000|2024-12-02 13:45:40|6034.53|6033.83|6034.66|6033.96|6034.66|6033.96|6034.53|6033.83|26
1733147150000|2024-12-02 13:45:50|6034.53|6033.83|6034.66|6033.96|6034.66|6033.96|6034.41|6033.71|34
1733147160000|2024-12-02 13:46:00|6034.78|6034.08|6034.66|6033.96|6034.91|6034.21|6034.66|6033.96|344
1733147170000|2024-12-02 13:46:10|6034.91|6034.21|6034.91|6034.21|6034.91|6034.21|6034.91|6034.21|28
1733147180000|2024-12-02 13:46:20|6034.78|6034.08|6034.91|6034.21|6034.91|6034.21|6034.66|6033.96|48
1733147190000|2024-12-02 13:46:30|6035.16|6034.46|6034.91|6034.21|6035.16|6034.46|6034.91|6034.21|27
1733147200000|2024-12-02 13:46:40|6035.03|6034.33|6035.16|6034.46|6035.16|6034.46|6035.03|6034.33|11
1733147210000|2024-12-02 13:46:50|||||||||29
1733147220000|2024-12-02 13:47:00|6035.03|6034.33|6034.91|6034.21|6035.16|6034.46|6034.66|6033.96|71
1733147230000|2024-12-02 13:47:10|6034.66|6033.96|6034.66|6033.96|6034.66|6033.96|6034.66|6033.96|54
1733147240000|2024-12-02 13:47:20|6034.91|6034.21|6034.41|6033.71|6034.91|6034.21|6034.41|6033.71|63
1733147250000|2024-12-02 13:47:30|6034.66|6033.96|6034.91|6034.21|6034.91|6034.21|6034.66|6033.96|75
1733147260000|2024-12-02 13:47:40|||||||||1
1733147270000|2024-12-02 13:47:50|6035.16|6034.46|6035.41|6034.71|6035.41|6034.71|6035.16|6034.46|49
1733147280000|2024-12-02 13:48:00|||||||||15
1733147290000|2024-12-02 13:48:10|6035.28|6034.58|6035.16|6034.46|6035.41|6034.71|6035.16|6034.46|49
1733147300000|2024-12-02 13:48:20|6035.03|6034.33|6034.91|6034.21|6035.03|6034.33|6034.91|6034.21|65
1733147310000|2024-12-02 13:48:30|6035.03|6034.33|6035.16|6034.46|6035.16|6034.46|6035.03|6034.33|33
1733147320000|2024-12-02 13:48:40|6035.03|6034.33|6034.66|6033.96|6035.03|6034.33|6034.66|6033.96|43
1733147330000|2024-12-02 13:48:50|6034.78|6034.08|6034.66|6033.96|6034.91|6034.21|6034.66|6033.96|44
1733147340000|2024-12-02 13:49:00|6034.78|6034.08|6034.66|6033.96|6034.91|6034.21|6034.66|6033.96|53
1733147350000|2024-12-02 13:49:10|6034.41|6033.71|6034.16|6033.46|6034.41|6033.71|6034.16|6033.46|92
1733147360000|2024-12-02 13:49:20|6034.28|6033.58|6034.28|6033.58|6034.28|6033.58|6034.16|6033.46|87
1733147370000|2024-12-02 13:49:30|6034.41|6033.71|6034.41|6033.71|6034.41|6033.71|6034.16|6033.46|48
1733147380000|2024-12-02 13:49:40|6034.16|6033.46|6034.41|6033.71|6034.41|6033.71|6034.16|6033.46|24
1733147390000|2024-12-02 13:49:50|6034.28|6033.58|6034.16|6033.46|6034.28|6033.58|6034.16|6033.46|11
1733147400000|2024-12-02 13:50:00|6034.41|6033.71|6034.41|6033.71|6034.41|6033.71|6034.41|6033.71|83
1733147410000|2024-12-02 13:50:10|6034.66|6033.96|6034.91|6034.21|6034.91|6034.21|6034.66|6033.96|82
1733147420000|2024-12-02 13:50:20|6034.78|6034.08|6034.91|6034.21|6034.91|6034.21|6034.66|6033.96|47
1733147430000|2024-12-02 13:50:30|||||||||2
1733147440000|2024-12-02 13:50:40|||||||||7
1733147450000|2024-12-02 13:50:50|6035.03|6034.33|6035.16|6034.46|6035.16|6034.46|6035.03|6034.33|28
1733147460000|2024-12-02 13:51:00|6035.41|6034.71|6035.41|6034.71|6035.41|6034.71|6035.41|6034.71|52
1733147470000|2024-12-02 13:51:10|6035.91|6035.21|6035.91|6035.21|6035.91|6035.21|6035.91|6035.21|118
1733147480000|2024-12-02 13:51:20|6035.66|6034.96|6035.66|6034.96|6035.66|6034.96|6035.53|6034.83|95
1733147490000|2024-12-02 13:51:30|6035.78|6035.08|6036.16|6035.46|6036.16|6035.46|6035.66|6034.96|103
1733147500000|2024-12-02 13:51:40|6035.91|6035.21|6036.16|6035.46|6036.16|6035.46|6035.91|6035.21|59
1733147510000|2024-12-02 13:51:50|||||||||42
1733147520000|2024-12-02 13:52:00|6036.03|6035.33|6035.91|6035.21|6036.16|6035.46|6035.66|6034.96|84
1733147530000|2024-12-02 13:52:10|6035.66|6034.96|6035.41|6034.71|6035.66|6034.96|6035.41|6034.71|124
1733147540000|2024-12-02 13:52:20|6035.53|6034.83|6035.66|6034.96|6035.66|6034.96|6035.53|6034.83|43
1733147550000|2024-12-02 13:52:30|||||||||1
1733147560000|2024-12-02 13:52:40|6035.41|6034.71|6035.41|6034.71|6035.53|6034.83|6035.41|6034.71|45
1733147570000|2024-12-02 13:52:50|6035.53|6034.83|6035.66|6034.96|6035.66|6034.96|6035.41|6034.71|20
1733147580000|2024-12-02 13:53:00|6035.53|6034.83|6035.66|6034.96|6035.78|6035.08|6035.53|6034.83|44
1733147600000|2024-12-02 13:53:20|6035.41|6034.71|6035.66|6034.96|6035.66|6034.96|6035.41|6034.71|33
1733147610000|2024-12-02 13:53:30|6035.53|6034.83|6035.66|6034.96|6035.66|6034.96|6035.53|6034.83|15
1733147620000|2024-12-02 13:53:40|6035.78|6035.08|6035.91|6035.21|6035.91|6035.21|6035.78|6035.08|51
1733147630000|2024-12-02 13:53:50|6035.78|6035.08|6035.91|6035.21|6035.91|6035.21|6035.78|6035.08|22
1733147640000|2024-12-02 13:54:00|6036.16|6035.46|6036.16|6035.46|6036.16|6035.46|6036.16|6035.46|72
1733147650000|2024-12-02 13:54:10|||||||||7
1733147660000|2024-12-02 13:54:20|||||||||3
1733147670000|2024-12-02 13:54:30|||||||||1
1733147680000|2024-12-02 13:54:40|6036.28|6035.58|6036.41|6035.71|6036.41|6035.71|6036.28|6035.58|18
1733147690000|2024-12-02 13:54:50|||||||||35
1733147700000|2024-12-02 13:55:00|6036.28|6035.58|6036.16|6035.46|6036.41|6035.71|6036.16|6035.46|64
1733147710000|2024-12-02 13:55:10|6036.03|6035.33|6036.16|6035.46|6036.16|6035.46|6035.91|6035.21|57
1733147720000|2024-12-02 13:55:20|6035.91|6035.21|6035.66|6034.96|6035.91|6035.21|6035.66|6034.96|122
1733147730000|2024-12-02 13:55:30|6035.78|6035.08|6035.66|6034.96|6035.91|6035.21|6035.66|6034.96|54
1733147740000|2024-12-02 13:55:40|6035.41|6034.71|6035.16|6034.46|6035.66|6034.96|6034.91|6034.21|147
1733147750000|2024-12-02 13:55:50|6034.91|6034.21|6035.16|6034.46|6035.16|6034.46|6034.91|6034.21|65
1733147760000|2024-12-02 13:56:00|6034.91|6034.21|6034.66|6033.96|6035.16|6034.46|6034.53|6033.83|99
1733147770000|2024-12-02 13:56:10|6034.53|6033.83|6034.41|6033.71|6034.66|6033.96|6034.41|6033.71|68
1733147780000|2024-12-02 13:56:20|6034.16|6033.46|6034.41|6033.71|6034.66|6033.96|6034.16|6033.46|102
1733147790000|2024-12-02 13:56:30|6034.28|6033.58|6034.41|6033.71|6034.41|6033.71|6034.16|6033.46|26
1733147800000|2024-12-02 13:56:40|6034.16|6033.46|6034.78|6034.08|6034.78|6034.08|6034.16|6033.46|117
1733147810000|2024-12-02 13:56:50|6034.66|6033.96|6034.66|6033.96|6034.91|6034.21|6034.41|6033.71|194
1733147820000|2024-12-02 13:57:00|6034.91|6034.21|6034.91|6034.21|6035.16|6034.46|6034.91|6034.21|161
1733147830000|2024-12-02 13:57:10|6035.03|6034.33|6034.91|6034.21|6035.41|6034.71|6034.91|6034.21|136
1733147840000|2024-12-02 13:57:20|6035.03|6034.33|6034.91|6034.21|6035.16|6034.46|6034.91|6034.21|81
1733147850000|2024-12-02 13:57:30|6035.03|6034.33|6034.91|6034.21|6035.16|6034.46|6034.91|6034.21|44
1733147860000|2024-12-02 13:57:40|6035.03|6034.33|6035.16|6034.46|6035.16|6034.46|6034.91|6034.21|60
1733147870000|2024-12-02 13:57:50|||||||||28
1733147880000|2024-12-02 13:58:00|6035.03|6034.33|6035.41|6034.71|6035.53|6034.83|6034.91|6034.21|186
1733147890000|2024-12-02 13:58:10|6035.53|6034.83|6036.16|6035.46|6036.41|6035.71|6035.41|6034.71|192
1733147900000|2024-12-02 13:58:20|6036.28|6035.58|6036.41|6035.71|6036.41|6035.71|6036.28|6035.58|28
1733147910000|2024-12-02 13:58:30|6036.53|6035.83|6036.78|6036.08|6036.78|6036.08|6036.53|6035.83|72
1733147920000|2024-12-02 13:58:40|6036.91|6036.21|6036.66|6035.96|6036.91|6036.21|6036.66|6035.96|69
1733147930000|2024-12-02 13:58:50|6036.53|6035.83|6036.41|6035.71|6036.66|6035.96|6036.41|6035.71|36
1733147940000|2024-12-02 13:59:00|6036.66|6035.96|6036.66|6035.96|6036.66|6035.96|6036.66|6035.96|62
1733147950000|2024-12-02 13:59:10|||||||||20
1733147960000|2024-12-02 13:59:20|6036.91|6036.21|6036.91|6036.21|6036.91|6036.21|6036.66|6035.96|71
1733147970000|2024-12-02 13:59:30|6036.66|6035.96|6036.66|6035.96|6036.91|6036.21|6036.66|6035.96|79
1733147980000|2024-12-02 13:59:40|6036.91|6036.21|6036.91|6036.21|6036.91|6036.21|6036.91|6036.21|14
1733147990000|2024-12-02 13:59:50|||||||||63
1733148000000|2024-12-02 14:00:00|6037.03|6036.33|6037.16|6036.46|6037.28|6036.58|6036.91|6036.21|573
1733148010000|2024-12-02 14:00:10|6037.41|6036.71|6037.41|6036.71|6037.41|6036.71|6037.16|6036.46|175
1733148020000|2024-12-02 14:00:20|6037.16|6036.46|6037.41|6036.71|6037.41|6036.71|6037.16|6036.46|109
1733148030000|2024-12-02 14:00:30|6037.66|6036.96|6037.66|6036.96|6037.66|6036.96|6037.66|6036.96|91
1733148040000|2024-12-02 14:00:40|6037.91|6037.21|6037.91|6037.21|6037.91|6037.21|6037.91|6037.21|165
1733148050000|2024-12-02 14:00:50|6038.03|6037.33|6038.41|6037.71|6038.66|6037.96|6038.03|6037.33|274
1733148060000|2024-12-02 14:01:00|6038.53|6037.83|6037.91|6037.21|6038.53|6037.83|6037.91|6037.21|332
1733148070000|2024-12-02 14:01:10|6037.66|6036.96|6038.16|6037.46|6038.16|6037.46|6037.66|6036.96|299
1733148080000|2024-12-02 14:01:20|6037.91|6037.21|6037.91|6037.21|6037.91|6037.21|6037.66|6036.96|131
1733148090000|2024-12-02 14:01:30|6037.78|6037.08|6037.66|6036.96|6037.91|6037.21|6037.66|6036.96|142
1733148100000|2024-12-02 14:01:40|||||||||25
1733148110000|2024-12-02 14:01:50|6037.41|6036.71|6037.41|6036.71|6037.66|6036.96|6037.41|6036.71|121
1733148120000|2024-12-02 14:02:00|6037.66|6036.96|6037.16|6036.46|6037.66|6036.96|6037.16|6036.46|247
1733148130000|2024-12-02 14:02:10|6037.41|6036.71|6037.16|6036.46|6037.41|6036.71|6037.16|6036.46|41
1733148140000|2024-12-02 14:02:20|6037.41|6036.71|6037.41|6036.71|6037.41|6036.71|6037.41|6036.71|112
1733148150000|2024-12-02 14:02:30|||||||||21
1733148160000|2024-12-02 14:02:40|6037.53|6036.83|6037.66|6036.96|6037.66|6036.96|6037.41|6036.71|43
1733148170000|2024-12-02 14:02:50|6037.91|6037.21|6037.66|6036.96|6037.91|6037.21|6037.66|6036.96|78
1733148180000|2024-12-02 14:03:00|6037.41|6036.71|6037.91|6037.21|6037.91|6037.21|6037.41|6036.71|121
1733148190000|2024-12-02 14:03:10|6037.78|6037.08|6037.66|6036.96|6037.91|6037.21|6037.66|6036.96|87
1733148200000|2024-12-02 14:03:20|6037.91|6037.21|6038.03|6037.33|6038.03|6037.33|6037.91|6037.21|186
1733148210000|2024-12-02 14:03:30|6038.16|6037.46|6037.91|6037.21|6038.16|6037.46|6037.91|6037.21|33
1733148220000|2024-12-02 14:03:40|6037.66|6036.96|6037.78|6037.08|6037.78|6037.08|6037.66|6036.96|231
1733148230000|2024-12-02 14:03:50|6037.91|6037.21|6038.16|6037.46|6038.16|6037.46|6037.91|6037.21|128
1733148240000|2024-12-02 14:04:00|6038.03|6037.33|6037.91|6037.21|6038.03|6037.33|6037.91|6037.21|34
1733148250000|2024-12-02 14:04:10|6037.78|6037.08|6037.91|6037.21|6037.91|6037.21|6037.66|6036.96|21
1733148260000|2024-12-02 14:04:20|6037.78|6037.08|6037.91|6037.21|6037.91|6037.21|6037.66|6036.96|36
1733148270000|2024-12-02 14:04:30|||||||||6
1733148280000|2024-12-02 14:04:40|6038.16|6037.46|6038.41|6037.71|6038.41|6037.71|6037.91|6037.21|104
1733148290000|2024-12-02 14:04:50|6038.28|6037.58|6038.91|6038.21|6038.91|6038.21|6038.28|6037.58|216
1733148300000|2024-12-02 14:05:00|6038.78|6038.08|6038.91|6038.21|6038.91|6038.21|6038.66|6037.96|108
1733148310000|2024-12-02 14:05:10|6039.16|6038.46|6039.16|6038.46|6039.41|6038.71|6039.16|6038.46|367
1733148320000|2024-12-02 14:05:20|6039.03|6038.33|6038.66|6037.96|6039.03|6038.33|6038.66|6037.96|53
1733148330000|2024-12-02 14:05:30|6038.78|6038.08|6038.66|6037.96|6038.91|6038.21|6038.66|6037.96|78
1733148340000|2024-12-02 14:05:40|6038.41|6037.71|6038.66|6037.96|6038.66|6037.96|6038.41|6037.71|81
1733148350000|2024-12-02 14:05:50|||||||||2
1733148360000|2024-12-02 14:06:00|6038.91|6038.21|6038.41|6037.71|6038.91|6038.21|6038.16|6037.46|230
1733148370000|2024-12-02 14:06:10|6038.28|6037.58|6038.03|6037.33|6038.28|6037.58|6037.91|6037.21|113
1733148380000|2024-12-02 14:06:20|6038.16|6037.46|6038.16|6037.46|6038.16|6037.46|6037.91|6037.21|177
1733148390000|2024-12-02 14:06:30|||||||||2
1733148400000|2024-12-02 14:06:40|6038.41|6037.71|6038.16|6037.46|6038.41|6037.71|6038.16|6037.46|70
1733148410000|2024-12-02 14:06:50|6038.41|6037.71|6038.41|6037.71|6038.41|6037.71|6038.41|6037.71|30
1733148420000|2024-12-02 14:07:00|6038.28|6037.58|6037.91|6037.21|6038.28|6037.58|6037.91|6037.21|42
1733148430000|2024-12-02 14:07:10|6037.66|6036.96|6037.66|6036.96|6037.66|6036.96|6037.41|6036.71|106
1733148440000|2024-12-02 14:07:20|6037.78|6037.08|6037.91|6037.21|6037.91|6037.21|6037.66|6036.96|49
1733148450000|2024-12-02 14:07:30|6037.66|6036.96|6037.91|6037.21|6037.91|6037.21|6037.66|6036.96|22
1733148460000|2024-12-02 14:07:40|6037.78|6037.08|6037.41|6036.71|6037.78|6037.08|6037.41|6036.71|93
1733148470000|2024-12-02 14:07:50|6037.28|6036.58|6036.91|6036.21|6037.28|6036.58|6036.91|6036.21|208
1733148480000|2024-12-02 14:08:00|6037.03|6036.33|6037.16|6036.46|6037.16|6036.46|6036.91|6036.21|111
1733148490000|2024-12-02 14:08:10|||||||||17
1733148500000|2024-12-02 14:08:20|6036.91|6036.21|6036.66|6035.96|6036.91|6036.21|6036.66|6035.96|62
1733148510000|2024-12-02 14:08:30|6036.78|6036.08|6036.91|6036.21|6036.91|6036.21|6036.66|6035.96|74
1733148520000|2024-12-02 14:08:40|6037.41|6036.71|6037.53|6036.83|6037.66|6036.96|6037.41|6036.71|87
1733148530000|2024-12-02 14:08:50|6037.66|6036.96|6037.66|6036.96|6037.66|6036.96|6037.66|6036.96|44
1733148540000|2024-12-02 14:09:00|||||||||38
1733148550000|2024-12-02 14:09:10|6037.78|6037.08|6037.41|6036.71|6037.91|6037.21|6037.41|6036.71|102
1733148560000|2024-12-02 14:09:20|6037.16|6036.46|6036.91|6036.21|6037.16|6036.46|6036.91|6036.21|43
1733148570000|2024-12-02 14:09:30|||||||||5
1733148580000|2024-12-02 14:09:40|6037.16|6036.46|6037.16|6036.46|6037.16|6036.46|6036.91|6036.21|67
1733148590000|2024-12-02 14:09:50|||||||||2
1733148600000|2024-12-02 14:10:00|6037.03|6036.33|6036.91|6036.21|6037.41|6036.71|6036.91|6036.21|116
1733148610000|2024-12-02 14:10:10|6036.66|6035.96|6036.41|6035.71|6036.91|6036.21|6036.41|6035.71|74
1733148620000|2024-12-02 14:10:20|6036.28|6035.58|6035.91|6035.21|6036.41|6035.71|6035.91|6035.21|224
1733148630000|2024-12-02 14:10:30|6036.16|6035.46|6036.41|6035.71|6036.41|6035.71|6036.16|6035.46|87
1733148640000|2024-12-02 14:10:40|6036.28|6035.58|6036.41|6035.71|6036.41|6035.71|6036.28|6035.58|64
1733148650000|2024-12-02 14:10:50|6036.53|6035.83|6036.41|6035.71|6036.66|6035.96|6036.41|6035.71|54
1733148660000|2024-12-02 14:11:00|6036.16|6035.46|6036.16|6035.46|6036.41|6035.71|6036.16|6035.46|52
1733148670000|2024-12-02 14:11:10|6035.91|6035.21|6035.91|6035.21|6035.91|6035.21|6035.91|6035.21|7
1733148680000|2024-12-02 14:11:20|6035.78|6035.08|6035.91|6035.21|6035.91|6035.21|6035.78|6035.08|83
1733148690000|2024-12-02 14:11:30|6036.03|6035.33|6036.41|6035.71|6036.41|6035.71|6035.91|6035.21|334
1733148700000|2024-12-02 14:11:40|6036.28|6035.58|6036.16|6035.46|6036.41|6035.71|6036.16|6035.46|26
1733148710000|2024-12-02 14:11:50|||||||||3
1733148720000|2024-12-02 14:12:00|6036.03|6035.33|6036.41|6035.71|6036.41|6035.71|6035.91|6035.21|109
1733148730000|2024-12-02 14:12:10|||||||||18
1733148740000|2024-12-02 14:12:20|6036.66|6035.96|6036.66|6035.96|6036.66|6035.96|6036.66|6035.96|225
1733148750000|2024-12-02 14:12:30|6036.41|6035.71|6036.41|6035.71|6036.41|6035.71|6036.41|6035.71|29
1733148760000|2024-12-02 14:12:40|6036.16|6035.46|6036.41|6035.71|6036.41|6035.71|6036.03|6035.33|81
1733148770000|2024-12-02 14:12:50|||||||||6
1733148780000|2024-12-02 14:13:00|6036.53|6035.83|6036.66|6035.96|6036.66|6035.96|6036.41|6035.71|65
1733148790000|2024-12-02 14:13:10|6036.53|6035.83|6036.66|6035.96|6036.66|6035.96|6036.53|6035.83|20
1733148800000|2024-12-02 14:13:20|6036.41|6035.71|6036.41|6035.71|6036.41|6035.71|6036.41|6035.71|51
1733148810000|2024-12-02 14:13:30|6036.28|6035.58|6036.16|6035.46|6036.28|6035.58|6036.16|6035.46|68
1733148820000|2024-12-02 14:13:40|6036.03|6035.33|6036.16|6035.46|6036.16|6035.46|6035.91|6035.21|94
1733148830000|2024-12-02 14:13:50|6035.91|6035.21|6035.91|6035.21|6035.91|6035.21|6035.91|6035.21|85
1733148840000|2024-12-02 14:14:00|6036.03|6035.33|6036.16|6035.46|6036.16|6035.46|6036.03|6035.33|46
1733148850000|2024-12-02 14:14:10|6036.41|6035.71|6036.66|6035.96|6036.78|6036.08|6036.41|6035.71|158
1733148860000|2024-12-02 14:14:20|6036.78|6036.08|6036.66|6035.96|6036.78|6036.08|6036.41|6035.71|27
1733148870000|2024-12-02 14:14:30|6036.78|6036.08|6036.91|6036.21|6036.91|6036.21|6036.66|6035.96|104
1733148880000|2024-12-02 14:14:40|6036.66|6035.96|6036.91|6036.21|6036.91|6036.21|6036.66|6035.96|99
1733148890000|2024-12-02 14:14:50|6036.78|6036.08|6036.66|6035.96|6036.78|6036.08|6036.66|6035.96|49
1733148900000|2024-12-02 14:15:00|6036.78|6036.08|6036.91|6036.21|6036.91|6036.21|6036.78|6036.08|116
1733148910000|2024-12-02 14:15:10|6036.78|6036.08|6036.78|6036.08|6036.78|6036.08|6036.78|6036.08|27
1733148920000|2024-12-02 14:15:20|6036.91|6036.21|6037.16|6036.46|6037.16|6036.46|6036.66|6035.96|80
1733148930000|2024-12-02 14:15:30|6036.91|6036.21|6037.16|6036.46|6037.16|6036.46|6036.91|6036.21|96
1733148940000|2024-12-02 14:15:40|6036.91|6036.21|6036.91|6036.21|6037.16|6036.46|6036.66|6035.96|215
1733148950000|2024-12-02 14:15:50|6036.78|6036.08|6036.91|6036.21|6037.03|6036.33|6036.66|6035.96|27
1733148960000|2024-12-02 14:16:00|6037.03|6036.33|6037.16|6036.46|6037.16|6036.46|6036.91|6036.21|80
1733148970000|2024-12-02 14:16:10|6037.03|6036.33|6036.91|6036.21|6037.03|6036.33|6036.91|6036.21|23
1733148980000|2024-12-02 14:16:20|6036.66|6035.96|6036.91|6036.21|6036.91|6036.21|6036.66|6035.96|55
1733148990000|2024-12-02 14:16:30|||||||||1
1733149000000|2024-12-02 14:16:40|6036.78|6036.08|6036.66|6035.96|6036.78|6036.08|6036.66|6035.96|64
1733149010000|2024-12-02 14:16:50|6036.78|6036.08|6036.91|6036.21|6036.91|6036.21|6036.66|6035.96|36
1733149020000|2024-12-02 14:17:00|6036.78|6036.08|6036.66|6035.96|6036.78|6036.08|6036.66|6035.96|10
1733149030000|2024-12-02 14:17:10|6036.91|6036.21|6037.16|6036.46|6037.16|6036.46|6036.91|6036.21|44
1733149040000|2024-12-02 14:17:20|||||||||8
1733149050000|2024-12-02 14:17:30|||||||||8
1733149060000|2024-12-02 14:17:40|6037.03|6036.33|6036.66|6035.96|6037.03|6036.33|6036.66|6035.96|25
1733149070000|2024-12-02 14:17:50|||||||||22
1733149080000|2024-12-02 14:18:00|6036.78|6036.08|6036.66|6035.96|6036.91|6036.21|6036.66|6035.96|37
1733149090000|2024-12-02 14:18:10|6036.78|6036.08|6036.66|6035.96|6036.78|6036.08|6036.66|6035.96|40
1733149100000|2024-12-02 14:18:20|6036.53|6035.83|6036.66|6035.96|6036.66|6035.96|6036.53|6035.83|17
1733149110000|2024-12-02 14:18:30|6036.41|6035.71|6036.41|6035.71|6036.41|6035.71|6036.41|6035.71|26
1733149120000|2024-12-02 14:18:40|6036.66|6035.96|6036.41|6035.71|6036.66|6035.96|6036.41|6035.71|60
1733149130000|2024-12-02 14:18:50|6036.66|6035.96|6036.41|6035.71|6036.66|6035.96|6036.28|6035.58|40
1733149140000|2024-12-02 14:19:00|6036.53|6035.83|6036.66|6035.96|6036.66|6035.96|6036.41|6035.71|55
1733149150000|2024-12-02 14:19:10|6036.53|6035.83|6036.41|6035.71|6036.53|6035.83|6036.41|6035.71|43
1733149160000|2024-12-02 14:19:20|6036.66|6035.96|6036.66|6035.96|6036.66|6035.96|6036.66|6035.96|47
1733149170000|2024-12-02 14:19:30|6036.53|6035.83|6036.66|6035.96|6036.66|6035.96|6036.53|6035.83|17
1733149180000|2024-12-02 14:19:40|6036.41|6035.71|6036.41|6035.71|6036.66|6035.96|6036.41|6035.71|55
1733149190000|2024-12-02 14:19:50|6036.53|6035.83|6036.41|6035.71|6036.53|6035.83|6036.41|6035.71|6
1733149200000|2024-12-02 14:20:00|6036.53|6035.83|6035.91|6035.21|6036.53|6035.83|6035.78|6035.08|145
1733149210000|2024-12-02 14:20:10|6035.78|6035.08|6035.91|6035.21|6035.91|6035.21|6035.78|6035.08|17
1733149220000|2024-12-02 14:20:20|6036.16|6035.46|6036.16|6035.46|6036.16|6035.46|6036.16|6035.46|48
1733149230000|2024-12-02 14:20:30|6036.41|6035.71|6036.41|6035.71|6036.41|6035.71|6036.16|6035.46|146
1733149240000|2024-12-02 14:20:40|6036.28|6035.58|6036.41|6035.71|6036.41|6035.71|6036.16|6035.46|101
1733149250000|2024-12-02 14:20:50|6036.53|6035.83|6036.41|6035.71|6036.53|6035.83|6036.41|6035.71|9
1733149260000|2024-12-02 14:21:00|6036.28|6035.58|6036.16|6035.46|6036.28|6035.58|6036.16|6035.46|16
1733149270000|2024-12-02 14:21:10|||||||||5
1733149280000|2024-12-02 14:21:20|6036.03|6035.33|6036.16|6035.46|6036.16|6035.46|6036.03|6035.33|48
1733149290000|2024-12-02 14:21:30|||||||||3
1733149300000|2024-12-02 14:21:40|||||||||21
1733149310000|2024-12-02 14:21:50|6036.41|6035.71|6036.41|6035.71|6036.41|6035.71|6036.41|6035.71|47
1733149320000|2024-12-02 14:22:00|6036.53|6035.83|6036.66|6035.96|6036.66|6035.96|6036.53|6035.83|50
1733149330000|2024-12-02 14:22:10|||||||||45
1733149340000|2024-12-02 14:22:20|||||||||38
1733149350000|2024-12-02 14:22:30|||||||||2
1733149360000|2024-12-02 14:22:40|6036.78|6036.08|6036.91|6036.21|6036.91|6036.21|6036.78|6036.08|40
1733149370000|2024-12-02 14:22:50|||||||||51
1733149380000|2024-12-02 14:23:00|6037.16|6036.46|6037.66|6036.96|6037.66|6036.96|6037.16|6036.46|97
1733149390000|2024-12-02 14:23:10|||||||||91
1733149400000|2024-12-02 14:23:20|||||||||22
1733149410000|2024-12-02 14:23:30|6037.53|6036.83|6037.53|6036.83|6037.66|6036.96|6037.41|6036.71|96
1733149420000|2024-12-02 14:23:40|6037.41|6036.71|6037.66|6036.96|6037.66|6036.96|6037.41|6036.71|32
1733149430000|2024-12-02 14:23:50|6037.53|6036.83|6037.91|6037.21|6037.91|6037.21|6037.53|6036.83|49
1733149440000|2024-12-02 14:24:00|6037.78|6037.08|6037.66|6036.96|6037.91|6037.21|6037.66|6036.96|101
1733149450000|2024-12-02 14:24:10|6037.78|6037.08|6038.16|6037.46|6038.16|6037.46|6037.78|6037.08|89
1733149460000|2024-12-02 14:24:20|6038.03|6037.33|6037.91|6037.21|6038.03|6037.33|6037.91|6037.21|26
1733149470000|2024-12-02 14:24:30|||||||||12
1733149480000|2024-12-02 14:24:40|6038.16|6037.46|6037.91|6037.21|6038.16|6037.46|6037.91|6037.21|99
1733149490000|2024-12-02 14:24:50|6038.03|6037.33|6037.91|6037.21|6038.03|6037.33|6037.91|6037.21|87
1733149500000|2024-12-02 14:25:00|6037.78|6037.08|6037.03|6036.33|6037.78|6037.08|6036.91|6036.21|502
1733149510000|2024-12-02 14:25:10|6036.91|6036.21|6037.16|6036.46|6037.16|6036.46|6036.91|6036.21|169
1733149520000|2024-12-02 14:25:20|||||||||67
1733149530000|2024-12-02 14:25:30|6036.91|6036.21|6036.91|6036.21|6037.16|6036.46|6036.91|6036.21|129
1733149540000|2024-12-02 14:25:40|6037.16|6036.46|6037.16|6036.46|6037.16|6036.46|6037.16|6036.46|28
1733149550000|2024-12-02 14:25:50|||||||||44
1733149560000|2024-12-02 14:26:00|6037.03|6036.33|6037.16|6036.46|6037.41|6036.71|6037.03|6036.33|89
1733149570000|2024-12-02 14:26:10|6036.91|6036.21|6036.91|6036.21|6036.91|6036.21|6036.91|6036.21|65
1733149580000|2024-12-02 14:26:20|6037.03|6036.33|6037.16|6036.46|6037.16|6036.46|6036.91|6036.21|110
1733149590000|2024-12-02 14:26:30|6037.41|6036.71|6037.91|6037.21|6037.91|6037.21|6037.41|6036.71|118
1733149600000|2024-12-02 14:26:40|6037.66|6036.96|6037.66|6036.96|6037.66|6036.96|6037.66|6036.96|43
1733149610000|2024-12-02 14:26:50|6037.78|6037.08|6037.91|6037.21|6037.91|6037.21|6037.66|6036.96|86
1733149620000|2024-12-02 14:27:00|||||||||14
1733149630000|2024-12-02 14:27:10|6038.16|6037.46|6037.91|6037.21|6038.16|6037.46|6037.91|6037.21|97
1733149640000|2024-12-02 14:27:20|6038.16|6037.46|6038.16|6037.46|6038.16|6037.46|6037.91|6037.21|123
1733149650000|2024-12-02 14:27:30|6038.03|6037.33|6037.91|6037.21|6038.16|6037.46|6037.66|6036.96|150
1733149660000|2024-12-02 14:27:40|||||||||143
1733149670000|2024-12-02 14:27:50|6038.16|6037.46|6038.41|6037.71|6038.41|6037.71|6038.16|6037.46|114
1733149680000|2024-12-02 14:28:00|6038.16|6037.46|6038.91|6038.21|6038.91|6038.21|6038.16|6037.46|424
1733149690000|2024-12-02 14:28:10|6039.03|6038.33|6039.16|6038.46|6039.16|6038.46|6039.03|6038.33|105
1733149700000|2024-12-02 14:28:20|6039.28|6038.58|6039.41|6038.71|6039.41|6038.71|6039.16|6038.46|183
1733149710000|2024-12-02 14:28:30|6039.66|6038.96|6039.66|6038.96|6039.66|6038.96|6039.16|6038.46|268
1733149720000|2024-12-02 14:28:40|6039.41|6038.71|6039.66|6038.96|6039.66|6038.96|6039.41|6038.71|149
1733149730000|2024-12-02 14:28:50|6039.91|6039.21|6039.91|6039.21|6039.91|6039.21|6039.78|6039.08|90
1733149740000|2024-12-02 14:29:00|6040.41|6039.71|6041.41|6040.71|6041.41|6040.71|6040.41|6039.71|681
1733149750000|2024-12-02 14:29:10|6040.91|6040.21|6040.66|6039.96|6041.16|6040.46|6039.91|6039.21|889
1733149760000|2024-12-02 14:29:20|6040.41|6039.71|6039.91|6039.21|6040.91|6040.21|6039.66|6038.96|1023
1733149770000|2024-12-02 14:29:30|6040.16|6039.46|6040.41|6039.71|6040.66|6039.96|6040.16|6039.46|308
1733149780000|2024-12-02 14:29:40|6040.53|6039.83|6040.16|6039.46|6040.66|6039.96|6040.16|6039.46|499
1733149790000|2024-12-02 14:29:50|6040.28|6039.58|6040.16|6039.46|6040.66|6039.96|6040.16|6039.46|592
1733149800000|2024-12-02 14:30:00|6040.06|6039.56|6040.06|6039.56|6041.56|6041.06|6040.06|6039.56|4654
1733149810000|2024-12-02 14:30:10|6039.81|6039.31|6041.06|6040.56|6041.06|6040.56|6038.81|6038.31|1767
1733149820000|2024-12-02 14:30:20|6040.81|6040.31|6042.31|6041.81|6042.31|6041.81|6040.81|6040.31|1965
1733149830000|2024-12-02 14:30:30|6042.56|6042.06|6042.06|6041.56|6042.81|6042.31|6041.31|6040.81|1964
1733149840000|2024-12-02 14:30:40|6042.31|6041.81|6043.31|6042.81|6043.31|6042.81|6042.31|6041.81|1020
1733149850000|2024-12-02 14:30:50|6043.56|6043.06|6045.31|6044.81|6045.31|6044.81|6043.31|6042.81|1620
1733149860000|2024-12-02 14:31:00|6044.81|6044.31|6044.06|6043.56|6044.93|6044.43|6043.06|6042.56|1965
1733149870000|2024-12-02 14:31:10|6043.56|6043.06|6044.31|6043.81|6044.31|6043.81|6043.56|6043.06|1131
1733149880000|2024-12-02 14:31:20|6044.56|6044.06|6044.56|6044.06|6044.56|6044.06|6044.06|6043.56|1060
1733149890000|2024-12-02 14:31:30|6044.68|6044.18|6044.56|6044.06|6044.68|6044.18|6044.31|6043.81|1092
1733149900000|2024-12-02 14:31:40|6044.81|6044.31|6044.81|6044.31|6045.06|6044.56|6044.56|6044.06|1591
1733149910000|2024-12-02 14:31:50|6044.56|6044.06|6043.06|6042.56|6044.81|6044.31|6043.06|6042.56|1131
1733149920000|2024-12-02 14:32:00|6042.81|6042.31|6043.81|6043.31|6044.31|6043.81|6042.56|6042.06|1363
1733149930000|2024-12-02 14:32:10|6044.06|6043.56|6044.06|6043.56|6044.56|6044.06|6044.06|6043.56|1140
1733149940000|2024-12-02 14:32:20|6043.81|6043.31|6044.31|6043.81|6044.31|6043.81|6043.81|6043.31|645
1733149950000|2024-12-02 14:32:30|6044.06|6043.56|6043.56|6043.06|6044.06|6043.56|6043.31|6042.81|783
1733149960000|2024-12-02 14:32:40|6043.81|6043.31|6045.31|6044.81|6045.31|6044.81|6043.56|6043.06|1124
1733149970000|2024-12-02 14:32:50|6045.06|6044.56|6044.31|6043.81|6045.31|6044.81|6044.06|6043.56|750
1733149980000|2024-12-02 14:33:00|6044.06|6043.56|6043.31|6042.81|6044.31|6043.81|6042.81|6042.31|924
1733149990000|2024-12-02 14:33:10|6043.56|6043.06|6043.81|6043.31|6044.31|6043.81|6043.56|6043.06|639
1733150000000|2024-12-02 14:33:20|6044.06|6043.56|6044.56|6044.06|6044.56|6044.06|6043.56|6043.06|682
1733150010000|2024-12-02 14:33:30|6044.81|6044.31|6044.56|6044.06|6045.06|6044.56|6044.56|6044.06|835
1733150020000|2024-12-02 14:33:40|6044.31|6043.81|6044.81|6044.31|6045.06|6044.56|6044.06|6043.56|639
1733150030000|2024-12-02 14:33:50|6045.06|6044.56|6045.31|6044.81|6045.56|6045.06|6045.06|6044.56|811
1733150040000|2024-12-02 14:34:00|6045.56|6045.06|6046.31|6045.81|6046.31|6045.81|6045.31|6044.81|1004
1733150050000|2024-12-02 14:34:10|6046.06|6045.56|6046.06|6045.56|6046.31|6045.81|6045.31|6044.81|721
1733150060000|2024-12-02 14:34:20|6046.31|6045.81|6046.81|6046.31|6047.06|6046.56|6046.31|6045.81|1118
1733150070000|2024-12-02 14:34:30|6046.56|6046.06|6046.81|6046.31|6046.81|6046.31|6046.31|6045.81|625
1733150080000|2024-12-02 14:34:40|6046.56|6046.06|6044.81|6044.31|6046.56|6046.06|6044.81|6044.31|930
1733150090000|2024-12-02 14:34:50|6045.06|6044.56|6044.81|6044.31|6045.68|6045.18|6044.81|6044.31|815
1733150100000|2024-12-02 14:35:00|6044.56|6044.06|6043.31|6042.81|6044.81|6044.31|6042.56|6042.06|1979
1733150110000|2024-12-02 14:35:10|6043.56|6043.06|6043.81|6043.31|6044.31|6043.81|6042.81|6042.31|954
1733150120000|2024-12-02 14:35:20|6044.06|6043.56|6044.31|6043.81|6044.31|6043.81|6043.81|6043.31|611
1733150130000|2024-12-02 14:35:30|6044.06|6043.56|6043.81|6043.31|6044.31|6043.81|6043.31|6042.81|797
1733150140000|2024-12-02 14:35:40|6043.56|6043.06|6043.06|6042.56|6043.56|6043.06|6042.81|6042.31|657
1733150150000|2024-12-02 14:35:50|6043.31|6042.81|6043.81|6043.31|6044.56|6044.06|6043.31|6042.81|563
1733150160000|2024-12-02 14:36:00|6044.06|6043.56|6042.81|6042.31|6044.06|6043.56|6042.81|6042.31|903
1733150170000|2024-12-02 14:36:10|6043.06|6042.56|6043.31|6042.81|6043.81|6043.31|6043.06|6042.56|576
1733150180000|2024-12-02 14:36:20|6043.06|6042.56|6043.31|6042.81|6044.06|6043.56|6042.81|6042.31|991
1733150190000|2024-12-02 14:36:30|6043.56|6043.06|6044.56|6044.06|6044.68|6044.18|6043.56|6043.06|543
1733150200000|2024-12-02 14:36:40|6044.81|6044.31|6043.56|6043.06|6044.81|6044.31|6043.56|6043.06|667
1733150210000|2024-12-02 14:36:50|6043.81|6043.31|6043.56|6043.06|6044.06|6043.56|6043.56|6043.06|434
1733150220000|2024-12-02 14:37:00|6043.81|6043.31|6042.56|6042.06|6043.81|6043.31|6042.31|6041.81|989
1733150230000|2024-12-02 14:37:10|6042.81|6042.31|6042.06|6041.56|6042.81|6042.31|6042.06|6041.56|791
1733150240000|2024-12-02 14:37:20|6042.31|6041.81|6041.81|6041.31|6042.56|6042.06|6041.81|6041.31|703
1733150250000|2024-12-02 14:37:30|6041.93|6041.43|6041.31|6040.81|6042.81|6042.31|6041.31|6040.81|1128
1733150260000|2024-12-02 14:37:40|6041.56|6041.06|6041.81|6041.31|6042.06|6041.56|6041.06|6040.56|759
1733150270000|2024-12-02 14:37:50|6041.56|6041.06|6042.06|6041.56|6042.06|6041.56|6041.06|6040.56|702
1733150280000|2024-12-02 14:38:00|6041.93|6041.43|6042.31|6041.81|6042.31|6041.81|6041.56|6041.06|612
1733150290000|2024-12-02 14:38:10|6042.06|6041.56|6041.81|6041.31|6042.31|6041.81|6041.56|6041.06|836
1733150300000|2024-12-02 14:38:20|6042.31|6041.81|6042.06|6041.56|6042.31|6041.81|6041.81|6041.31|515
1733150310000|2024-12-02 14:38:30|6042.31|6041.81|6042.31|6041.81|6042.31|6041.81|6041.81|6041.31|807
1733150320000|2024-12-02 14:38:40|6042.06|6041.56|6041.81|6041.31|6042.06|6041.56|6041.56|6041.06|562
1733150330000|2024-12-02 14:38:50|6042.06|6041.56|6042.06|6041.56|6042.06|6041.56|6042.06|6041.56|197
1733150340000|2024-12-02 14:39:00|6042.31|6041.81|6041.06|6040.56|6042.31|6041.81|6041.06|6040.56|631
1733150350000|2024-12-02 14:39:10|6040.81|6040.31|6040.31|6039.81|6041.06|6040.56|6040.31|6039.81|763
1733150360000|2024-12-02 14:39:20|6040.06|6039.56|6040.81|6040.31|6041.06|6040.56|6040.06|6039.56|858
1733150370000|2024-12-02 14:39:30|6040.56|6040.06|6040.31|6039.81|6041.06|6040.56|6040.31|6039.81|600
1733150380000|2024-12-02 14:39:40|6040.56|6040.06|6040.06|6039.56|6040.81|6040.31|6040.06|6039.56|459
1733150390000|2024-12-02 14:39:50|6040.31|6039.81|6040.56|6040.06|6040.56|6040.06|6040.06|6039.56|572
1733150400000|2024-12-02 14:40:00|6040.81|6040.31|6040.81|6040.31|6041.31|6040.81|6040.56|6040.06|1176
1733150410000|2024-12-02 14:40:10|6040.56|6040.06|6040.81|6040.31|6041.06|6040.56|6040.56|6040.06|620
1733150420000|2024-12-02 14:40:20|6041.06|6040.56|6041.06|6040.56|6041.06|6040.56|6040.56|6040.06|452
1733150430000|2024-12-02 14:40:30|6041.31|6040.81|6041.56|6041.06|6041.56|6041.06|6041.06|6040.56|348
1733150440000|2024-12-02 14:40:40|6041.81|6041.31|6042.31|6041.81|6042.31|6041.81|6041.81|6041.31|664
1733150450000|2024-12-02 14:40:50|6042.06|6041.56|6042.31|6041.81|6042.43|6041.93|6042.06|6041.56|379
1733150460000|2024-12-02 14:41:00|6041.81|6041.31|6042.06|6041.56|6042.06|6041.56|6041.56|6041.06|808
1733150470000|2024-12-02 14:41:10|6042.31|6041.81|6041.81|6041.31|6042.56|6042.06|6041.56|6041.06|586
1733150480000|2024-12-02 14:41:20|6042.06|6041.56|6041.31|6040.81|6042.31|6041.81|6041.31|6040.81|863
1733150490000|2024-12-02 14:41:30|6041.56|6041.06|6041.56|6041.06|6041.56|6041.06|6041.31|6040.81|431
1733150500000|2024-12-02 14:41:40|6041.81|6041.31|6041.81|6041.31|6042.06|6041.56|6041.81|6041.31|450
1733150510000|2024-12-02 14:41:50|6041.56|6041.06|6041.81|6041.31|6042.06|6041.56|6041.31|6040.81|429
1733150520000|2024-12-02 14:42:00|6042.06|6041.56|6040.06|6039.56|6042.06|6041.56|6040.06|6039.56|651
1733150530000|2024-12-02 14:42:10|6040.31|6039.81|6039.81|6039.31|6040.56|6040.06|6039.81|6039.31|1004
1733150540000|2024-12-02 14:42:20|6040.06|6039.56|6039.56|6039.06|6040.06|6039.56|6039.06|6038.56|1221
1733150550000|2024-12-02 14:42:30|6039.81|6039.31|6040.56|6040.06|6040.56|6040.06|6039.81|6039.31|657
1733150560000|2024-12-02 14:42:40|6040.81|6040.31|6040.31|6039.81|6040.93|6040.43|6040.31|6039.81|460
1733150570000|2024-12-02 14:42:50|6040.56|6040.06|6040.31|6039.81|6040.56|6040.06|6040.06|6039.56|364
1733150580000|2024-12-02 14:43:00|6040.56|6040.06|6039.81|6039.31|6040.56|6040.06|6039.81|6039.31|320
1733150590000|2024-12-02 14:43:10|6040.06|6039.56|6040.31|6039.81|6040.31|6039.81|6039.81|6039.31|431
1733150600000|2024-12-02 14:43:20|6039.81|6039.31|6039.31|6038.81|6039.81|6039.31|6039.06|6038.56|506
1733150610000|2024-12-02 14:43:30|6039.18|6038.68|6039.06|6038.56|6039.31|6038.81|6038.81|6038.31|817
1733150620000|2024-12-02 14:43:40|6039.31|6038.81|6039.56|6039.06|6040.06|6039.56|6039.31|6038.81|633
1733150630000|2024-12-02 14:43:50|6039.68|6039.18|6040.06|6039.56|6040.06|6039.56|6039.68|6039.18|385
1733150640000|2024-12-02 14:44:00|6039.56|6039.06|6038.06|6037.56|6039.56|6039.06|6038.06|6037.56|651
1733150650000|2024-12-02 14:44:10|6037.81|6037.31|6038.81|6038.31|6038.81|6038.31|6037.56|6037.06|730
1733150660000|2024-12-02 14:44:20|6039.06|6038.56|6039.06|6038.56|6039.56|6039.06|6038.81|6038.31|500
1733150670000|2024-12-02 14:44:30|6038.93|6038.43|6039.56|6039.06|6039.81|6039.31|6038.93|6038.43|505
1733150680000|2024-12-02 14:44:40|6039.31|6038.81|6039.06|6038.56|6039.56|6039.06|6038.81|6038.31|401
1733150690000|2024-12-02 14:44:50|6039.18|6038.68|6039.56|6039.06|6039.81|6039.31|6039.18|6038.68|478
1733150700000|2024-12-02 14:45:00|6039.81|6039.31|6039.31|6038.81|6040.06|6039.56|6038.81|6038.31|690
1733150710000|2024-12-02 14:45:10|6039.56|6039.06|6040.06|6039.56|6040.06|6039.56|6039.56|6039.06|633
1733150720000|2024-12-02 14:45:20|6039.93|6039.43|6040.31|6039.81|6040.56|6040.06|6039.81|6039.31|930
1733150730000|2024-12-02 14:45:30|6040.43|6039.93|6040.81|6040.31|6041.31|6040.81|6040.43|6039.93|972
1733150740000|2024-12-02 14:45:40|6040.31|6039.81|6040.56|6040.06|6041.06|6040.56|6040.31|6039.81|511
1733150750000|2024-12-02 14:45:50|6040.43|6039.93|6041.31|6040.81|6041.31|6040.81|6040.31|6039.81|521
1733150760000|2024-12-02 14:46:00|6041.06|6040.56|6041.56|6041.06|6041.56|6041.06|6040.56|6040.06|653
1733150770000|2024-12-02 14:46:10|6041.43|6040.93|6042.06|6041.56|6042.06|6041.56|6041.31|6040.81|604
1733150780000|2024-12-02 14:46:20|6041.93|6041.43|6040.81|6040.31|6042.06|6041.56|6040.31|6039.81|1088
1733150790000|2024-12-02 14:46:30|6040.56|6040.06|6041.56|6041.06|6041.56|6041.06|6040.31|6039.81|336
1733150800000|2024-12-02 14:46:40|6041.31|6040.81|6041.56|6041.06|6042.31|6041.81|6041.31|6040.81|438
1733150810000|2024-12-02 14:46:50|6041.31|6040.81|6041.81|6041.31|6042.06|6041.56|6041.06|6040.56|560
1733150820000|2024-12-02 14:47:00|6041.31|6040.81|6040.81|6040.31|6041.31|6040.81|6040.56|6040.06|490
1733150830000|2024-12-02 14:47:10|6040.56|6040.06|6040.56|6040.06|6040.81|6040.31|6040.31|6039.81|459
1733150840000|2024-12-02 14:47:20|6040.81|6040.31|6040.56|6040.06|6041.31|6040.81|6040.56|6040.06|454
1733150850000|2024-12-02 14:47:30|6040.81|6040.31|6040.56|6040.06|6040.81|6040.31|6040.31|6039.81|252
1733150860000|2024-12-02 14:47:40|6040.81|6040.31|6040.56|6040.06|6040.81|6040.31|6040.56|6040.06|147
1733150870000|2024-12-02 14:47:50|6040.31|6039.81|6040.31|6039.81|6040.56|6040.06|6040.06|6039.56|620
1733150880000|2024-12-02 14:48:00|6040.56|6040.06|6040.56|6040.06|6040.93|6040.43|6040.06|6039.56|560
1733150890000|2024-12-02 14:48:10|6040.68|6040.18|6040.81|6040.31|6041.56|6041.06|6040.68|6040.18|945
1733150900000|2024-12-02 14:48:20|6041.06|6040.56|6041.56|6041.06|6041.81|6041.31|6040.81|6040.31|382
1733150910000|2024-12-02 14:48:30|6041.81|6041.31|6041.68|6041.18|6041.81|6041.31|6041.31|6040.81|447
1733150920000|2024-12-02 14:48:40|6041.56|6041.06|6041.31|6040.81|6041.81|6041.31|6041.31|6040.81|204
1733150930000|2024-12-02 14:48:50|6041.43|6040.93|6041.31|6040.81|6041.56|6041.06|6041.06|6040.56|366
1733150940000|2024-12-02 14:49:00|6041.43|6040.93|6041.06|6040.56|6041.56|6041.06|6040.81|6040.31|625
1733150950000|2024-12-02 14:49:10|6040.81|6040.31|6042.06|6041.56|6042.06|6041.56|6040.81|6040.31|399
1733150960000|2024-12-02 14:49:20|6042.31|6041.81|6042.31|6041.81|6042.56|6042.06|6042.06|6041.56|684
1733150970000|2024-12-02 14:49:30|6042.06|6041.56|6042.56|6042.06|6042.56|6042.06|6041.81|6041.31|616
1733150980000|2024-12-02 14:49:40|6042.31|6041.81|6042.81|6042.31|6042.93|6042.43|6042.31|6041.81|569
1733150990000|2024-12-02 14:49:50|6042.56|6042.06|6042.31|6041.81|6042.56|6042.06|6041.81|6041.31|495
1733151000000|2024-12-02 14:50:00|6042.56|6042.06|6043.06|6042.56|6043.31|6042.81|6042.56|6042.06|1145
1733151010000|2024-12-02 14:50:10|6042.81|6042.31|6042.81|6042.31|6043.31|6042.81|6042.81|6042.31|816
1733151020000|2024-12-02 14:50:20|6042.56|6042.06|6042.06|6041.56|6042.56|6042.06|6042.06|6041.56|378
1733151030000|2024-12-02 14:50:30|6042.31|6041.81|6042.06|6041.56|6042.31|6041.81|6042.06|6041.56|330
1733151040000|2024-12-02 14:50:40|6042.31|6041.81|6041.06|6040.56|6042.31|6041.81|6041.06|6040.56|936
1733151050000|2024-12-02 14:50:50|6040.81|6040.31|6040.56|6040.06|6040.81|6040.31|6040.31|6039.81|743
1733151060000|2024-12-02 14:51:00|6040.81|6040.31|6040.06|6039.56|6040.81|6040.31|6040.06|6039.56|585
1733151070000|2024-12-02 14:51:10|6039.81|6039.31|6039.81|6039.31|6040.31|6039.81|6039.31|6038.81|601
1733151080000|2024-12-02 14:51:20|6039.93|6039.43|6040.56|6040.06|6040.56|6040.06|6039.93|6039.43|452
1733151090000|2024-12-02 14:51:30|6039.56|6039.06|6039.06|6038.56|6039.56|6039.06|6038.81|6038.31|1461
1733151100000|2024-12-02 14:51:40|6039.31|6038.81|6039.06|6038.56|6039.31|6038.81|6039.06|6038.56|479
1733151110000|2024-12-02 14:51:50|6039.18|6038.68|6038.81|6038.31|6039.18|6038.68|6038.81|6038.31|692
1733151120000|2024-12-02 14:52:00|6038.56|6038.06|6038.06|6037.56|6038.56|6038.06|6037.81|6037.31|613
1733151130000|2024-12-02 14:52:10|6038.31|6037.81|6038.56|6038.06|6039.06|6038.56|6038.31|6037.81|567
1733151140000|2024-12-02 14:52:20|6038.81|6038.31|6039.06|6038.56|6039.31|6038.81|6038.31|6037.81|357
1733151150000|2024-12-02 14:52:30|6038.81|6038.31|6039.06|6038.56|6039.31|6038.81|6038.56|6038.06|339
1733151160000|2024-12-02 14:52:40|6038.81|6038.31|6038.81|6038.31|6039.06|6038.56|6038.81|6038.31|361
1733151170000|2024-12-02 14:52:50|6038.93|6038.43|6039.06|6038.56|6039.06|6038.56|6038.56|6038.06|344
1733151180000|2024-12-02 14:53:00|6038.81|6038.31|6038.56|6038.06|6038.81|6038.31|6038.06|6037.56|576
1733151190000|2024-12-02 14:53:10|6038.81|6038.31|6038.56|6038.06|6039.31|6038.81|6038.06|6037.56|920
1733151200000|2024-12-02 14:53:20|6038.81|6038.31|6038.81|6038.31|6039.31|6038.81|6038.81|6038.31|578
1733151210000|2024-12-02 14:53:30|6038.93|6038.43|6039.31|6038.81|6039.56|6039.06|6038.93|6038.43|489
1733151220000|2024-12-02 14:53:40|6039.06|6038.56|6039.31|6038.81|6039.56|6039.06|6039.06|6038.56|459
1733151230000|2024-12-02 14:53:50|6039.06|6038.56|6039.31|6038.81|6039.56|6039.06|6039.06|6038.56|311
1733151240000|2024-12-02 14:54:00|6039.06|6038.56|6039.06|6038.56|6039.31|6038.81|6038.81|6038.31|630
1733151250000|2024-12-02 14:54:10|6038.81|6038.31|6039.56|6039.06|6039.81|6039.31|6038.56|6038.06|527
1733151260000|2024-12-02 14:54:20|6039.81|6039.31|6039.06|6038.56|6040.06|6039.56|6039.06|6038.56|766
1733151270000|2024-12-02 14:54:30|6039.31|6038.81|6039.06|6038.56|6039.31|6038.81|6039.06|6038.56|362
1733151280000|2024-12-02 14:54:40|6039.31|6038.81|6039.56|6039.06|6039.56|6039.06|6039.31|6038.81|331
1733151290000|2024-12-02 14:54:50|6039.31|6038.81|6039.31|6038.81|6039.31|6038.81|6039.18|6038.68|174
1733151300000|2024-12-02 14:55:00|6039.18|6038.68|6038.31|6037.81|6039.31|6038.81|6038.31|6037.81|664
1733151310000|2024-12-02 14:55:10|6038.56|6038.06|6038.56|6038.06|6039.06|6038.56|6038.31|6037.81|360
1733151320000|2024-12-02 14:55:20|6038.31|6037.81|6038.31|6037.81|6038.81|6038.31|6038.31|6037.81|308
1733151330000|2024-12-02 14:55:30|6038.43|6037.93|6038.31|6037.81|6038.43|6037.93|6037.81|6037.31|335
1733151340000|2024-12-02 14:55:40|6038.06|6037.56|6037.81|6037.31|6038.06|6037.56|6037.56|6037.06|570
1733151350000|2024-12-02 14:55:50|6038.06|6037.56|6038.31|6037.81|6038.81|6038.31|6037.93|6037.43|492
1733151360000|2024-12-02 14:56:00|6038.56|6038.06|6037.56|6037.06|6038.56|6038.06|6037.56|6037.06|393
1733151370000|2024-12-02 14:56:10|6037.81|6037.31|6037.81|6037.31|6038.06|6037.56|6037.56|6037.06|397
1733151380000|2024-12-02 14:56:20|6038.06|6037.56|6037.81|6037.31|6038.06|6037.56|6037.81|6037.31|262
1733151390000|2024-12-02 14:56:30|6037.56|6037.06|6036.56|6036.06|6037.81|6037.31|6036.56|6036.06|952
1733151400000|2024-12-02 14:56:40|6036.81|6036.31|6037.06|6036.56|6037.31|6036.81|6036.56|6036.06|664
1733151410000|2024-12-02 14:56:50|6036.81|6036.31|6037.06|6036.56|6037.06|6036.56|6036.81|6036.31|347
1733151420000|2024-12-02 14:57:00|6037.31|6036.81|6036.43|6035.93|6037.31|6036.81|6036.43|6035.93|605
1733151430000|2024-12-02 14:57:10|6036.31|6035.81|6037.56|6037.06|6037.56|6037.06|6036.31|6035.81|732
1733151440000|2024-12-02 14:57:20|6037.31|6036.81|6037.06|6036.56|6037.56|6037.06|6037.06|6036.56|399
1733151450000|2024-12-02 14:57:30|6036.81|6036.31|6037.06|6036.56|6037.31|6036.81|6036.56|6036.06|455
1733151460000|2024-12-02 14:57:40|6036.81|6036.31|6036.81|6036.31|6036.81|6036.31|6036.81|6036.31|198
1733151470000|2024-12-02 14:57:50|6036.68|6036.18|6036.81|6036.31|6037.06|6036.56|6036.56|6036.06|342
1733151480000|2024-12-02 14:58:00|6036.56|6036.06|6035.06|6034.56|6036.68|6036.18|6035.06|6034.56|754
1733151490000|2024-12-02 14:58:10|6035.31|6034.81|6035.81|6035.31|6036.31|6035.81|6035.31|6034.81|855
1733151500000|2024-12-02 14:58:20|6035.93|6035.43|6036.31|6035.81|6036.56|6036.06|6035.81|6035.31|450
1733151510000|2024-12-02 14:58:30|6036.56|6036.06|6037.06|6036.56|6037.06|6036.56|6036.56|6036.06|229
1733151520000|2024-12-02 14:58:40|6037.18|6036.68|6037.31|6036.81|6037.56|6037.06|6036.81|6036.31|442
1733151530000|2024-12-02 14:58:50|6037.43|6036.93|6037.81|6037.31|6037.93|6037.43|6037.31|6036.81|289
1733151540000|2024-12-02 14:59:00|6037.93|6037.43|6038.06|6037.56|6038.31|6037.81|6037.81|6037.31|375
1733151550000|2024-12-02 14:59:10|6037.93|6037.43|6038.56|6038.06|6038.56|6038.06|6037.81|6037.31|222
1733151560000|2024-12-02 14:59:20|6038.43|6037.93|6038.31|6037.81|6038.56|6038.06|6038.31|6037.81|136
1733151570000|2024-12-02 14:59:30|6038.18|6037.68|6038.31|6037.81|6038.31|6037.81|6038.06|6037.56|195
1733151580000|2024-12-02 14:59:40|6038.18|6037.68|6038.68|6038.18|6038.68|6038.18|6038.18|6037.68|155
1733151590000|2024-12-02 14:59:50|6038.81|6038.31|6038.81|6038.31|6038.93|6038.43|6038.31|6037.81|470
1733151600000|2024-12-02 15:00:00|6038.93|6038.43|6041.18|6040.68|6041.18|6040.68|6038.93|6038.43|1634
1733151610000|2024-12-02 15:00:10|6040.93|6040.43|6040.81|6040.31|6041.31|6040.81|6040.31|6039.81|1216
1733151620000|2024-12-02 15:00:20|6041.81|6041.31|6041.06|6040.56|6041.81|6041.31|6040.81|6040.31|1407
1733151630000|2024-12-02 15:00:30|6040.81|6040.31|6040.31|6039.81|6041.31|6040.81|6040.06|6039.56|888
1733151640000|2024-12-02 15:00:40|6040.06|6039.56|6040.56|6040.06|6040.56|6040.06|6040.06|6039.56|521
1733151650000|2024-12-02 15:00:50|6041.06|6040.56|6042.31|6041.81|6042.31|6041.81|6041.06|6040.56|1526
1733151660000|2024-12-02 15:01:00|6042.06|6041.56|6042.06|6041.56|6042.56|6042.06|6042.06|6041.56|1483
1733151670000|2024-12-02 15:01:10|6042.18|6041.68|6041.31|6040.81|6042.18|6041.68|6041.06|6040.56|608
1733151680000|2024-12-02 15:01:20|6041.06|6040.56|6041.31|6040.81|6041.56|6041.06|6041.06|6040.56|649
1733151690000|2024-12-02 15:01:30|6041.06|6040.56|6041.31|6040.81|6041.56|6041.06|6041.06|6040.56|181
1733151700000|2024-12-02 15:01:40|6041.56|6041.06|6041.81|6041.31|6042.31|6041.81|6041.56|6041.06|376
1733151710000|2024-12-02 15:01:50|6041.56|6041.06|6041.06|6040.56|6042.06|6041.56|6040.93|6040.43|429
1733151720000|2024-12-02 15:02:00|6040.81|6040.31|6041.56|6041.06|6041.56|6041.06|6040.81|6040.31|554
1733151730000|2024-12-02 15:02:10|6041.06|6040.56|6041.06|6040.56|6041.31|6040.81|6040.81|6040.31|444
1733151740000|2024-12-02 15:02:20|6040.81|6040.31|6040.06|6039.56|6040.81|6040.31|6040.06|6039.56|719
1733151750000|2024-12-02 15:02:30|6039.81|6039.31|6039.06|6038.56|6040.31|6039.81|6039.06|6038.56|597
1733151760000|2024-12-02 15:02:40|6039.31|6038.81|6039.06|6038.56|6039.56|6039.06|6038.81|6038.31|379
1733151770000|2024-12-02 15:02:50|6038.81|6038.31|6039.18|6038.68|6039.81|6039.31|6038.81|6038.31|560
1733151780000|2024-12-02 15:03:00|6039.31|6038.81|6038.81|6038.31|6039.56|6039.06|6038.81|6038.31|645
1733151790000|2024-12-02 15:03:10|6039.06|6038.56|6038.31|6037.81|6039.31|6038.81|6037.81|6037.31|876
1733151800000|2024-12-02 15:03:20|6038.18|6037.68|6037.81|6037.31|6038.31|6037.81|6037.56|6037.06|672
1733151810000|2024-12-02 15:03:30|6038.06|6037.56|6038.31|6037.81|6038.31|6037.81|6037.81|6037.31|414
1733151820000|2024-12-02 15:03:40|6038.18|6037.68|6038.81|6038.31|6038.81|6038.31|6038.06|6037.56|483
1733151830000|2024-12-02 15:03:50|6038.56|6038.06|6039.56|6039.06|6039.56|6039.06|6038.56|6038.06|639
1733151840000|2024-12-02 15:04:00|6039.31|6038.81|6038.81|6038.31|6039.31|6038.81|6038.56|6038.06|666
1733151850000|2024-12-02 15:04:10|6038.68|6038.18|6038.81|6038.31|6038.81|6038.31|6038.31|6037.81|375
1733151860000|2024-12-02 15:04:20|6038.56|6038.06|6038.31|6037.81|6038.56|6038.06|6038.06|6037.56|343
1733151870000|2024-12-02 15:04:30|6038.06|6037.56|6038.81|6038.31|6038.81|6038.31|6037.81|6037.31|464
1733151880000|2024-12-02 15:04:40|6038.56|6038.06|6039.06|6038.56|6039.06|6038.56|6038.31|6037.81|425
1733151890000|2024-12-02 15:04:50|6038.81|6038.31|6038.93|6038.43|6039.06|6038.56|6038.81|6038.31|249
1733151900000|2024-12-02 15:05:00|6039.06|6038.56|6038.56|6038.06|6039.06|6038.56|6038.31|6037.81|264
1733151910000|2024-12-02 15:05:10|6038.81|6038.31|6038.81|6038.31|6038.81|6038.31|6038.56|6038.06|156
1733151920000|2024-12-02 15:05:20|6038.56|6038.06|6038.56|6038.06|6038.81|6038.31|6038.31|6037.81|1062
1733151930000|2024-12-02 15:05:30|6038.81|6038.31|6038.81|6038.31|6039.06|6038.56|6038.81|6038.31|229
1733151940000|2024-12-02 15:05:40|6038.56|6038.06|6040.06|6039.56|6040.31|6039.81|6038.56|6038.06|645
1733151950000|2024-12-02 15:05:50|6039.81|6039.31|6040.31|6039.81|6040.31|6039.81|6039.81|6039.31|522
1733151960000|2024-12-02 15:06:00|6040.56|6040.06|6038.56|6038.06|6040.56|6040.06|6038.56|6038.06|1002
1733151970000|2024-12-02 15:06:10|6038.81|6038.31|6038.31|6037.81|6038.81|6038.31|6038.31|6037.81|463
1733151980000|2024-12-02 15:06:20|6038.43|6037.93|6038.18|6037.68|6038.56|6038.06|6037.81|6037.31|730
1733151990000|2024-12-02 15:06:30|6038.31|6037.81|6039.06|6038.56|6039.06|6038.56|6038.06|6037.56|430
1733152000000|2024-12-02 15:06:40|6038.81|6038.31|6039.81|6039.31|6039.81|6039.31|6038.56|6038.06|411
1733152010000|2024-12-02 15:06:50|6039.56|6039.06|6038.31|6037.81|6039.56|6039.06|6038.06|6037.56|594
1733152020000|2024-12-02 15:07:00|6038.06|6037.56|6038.06|6037.56|6038.43|6037.93|6038.06|6037.56|475
1733152030000|2024-12-02 15:07:10|6037.81|6037.31|6038.56|6038.06|6038.56|6038.06|6037.81|6037.31|666
1733152040000|2024-12-02 15:07:20|6038.81|6038.31|6038.81|6038.31|6039.06|6038.56|6038.56|6038.06|245
1733152050000|2024-12-02 15:07:30|6039.06|6038.56|6040.06|6039.56|6040.06|6039.56|6039.06|6038.56|336
1733152060000|2024-12-02 15:07:40|6039.81|6039.31|6040.81|6040.31|6041.06|6040.56|6039.81|6039.31|789
1733152070000|2024-12-02 15:07:50|6040.56|6040.06|6040.06|6039.56|6040.81|6040.31|6040.06|6039.56|638
1733152080000|2024-12-02 15:08:00|6040.31|6039.81|6039.56|6039.06|6040.31|6039.81|6039.06|6038.56|1409
1733152090000|2024-12-02 15:08:10|6039.81|6039.31|6040.06|6039.56|6040.56|6040.06|6039.81|6039.31|429
1733152100000|2024-12-02 15:08:20|6040.56|6040.06|6040.56|6040.06|6040.56|6040.06|6040.31|6039.81|221
1733152110000|2024-12-02 15:08:30|6040.81|6040.31|6040.31|6039.81|6041.06|6040.56|6040.31|6039.81|226
1733152120000|2024-12-02 15:08:40|6040.56|6040.06|6039.31|6038.81|6040.56|6040.06|6038.93|6038.43|572
1733152130000|2024-12-02 15:08:50|6038.81|6038.31|6038.81|6038.31|6039.06|6038.56|6038.81|6038.31|518
1733152140000|2024-12-02 15:09:00|6038.93|6038.43|6039.06|6038.56|6039.06|6038.56|6038.31|6037.81|594
1733152150000|2024-12-02 15:09:10|6039.18|6038.68|6039.56|6039.06|6039.56|6039.06|6039.06|6038.56|370
1733152160000|2024-12-02 15:09:20|6039.31|6038.81|6039.06|6038.56|6039.43|6038.93|6038.81|6038.31|291
1733152170000|2024-12-02 15:09:30|6038.81|6038.31|6039.31|6038.81|6039.56|6039.06|6038.81|6038.31|300
1733152180000|2024-12-02 15:09:40|6039.06|6038.56|6038.56|6038.06|6039.31|6038.81|6038.31|6037.81|541
1733152190000|2024-12-02 15:09:50|6038.43|6037.93|6038.31|6037.81|6038.56|6038.06|6038.31|6037.81|249
1733152200000|2024-12-02 15:10:00|6038.06|6037.56|6038.31|6037.81|6038.56|6038.06|6038.06|6037.56|530
1733152210000|2024-12-02 15:10:10|6038.56|6038.06|6039.06|6038.56|6039.06|6038.56|6038.31|6037.81|199
1733152220000|2024-12-02 15:10:20|6038.93|6038.43|6038.06|6037.56|6038.93|6038.43|6037.56|6037.06|483
1733152230000|2024-12-02 15:10:30|6037.81|6037.31|6037.81|6037.31|6038.56|6038.06|6037.81|6037.31|410
1733152240000|2024-12-02 15:10:40|6038.06|6037.56|6038.81|6038.31|6038.81|6038.31|6037.81|6037.31|247
1733152250000|2024-12-02 15:10:50|6039.06|6038.56|6038.81|6038.31|6039.06|6038.56|6038.56|6038.06|253
1733152260000|2024-12-02 15:11:00|6038.93|6038.43|6039.06|6038.56|6039.56|6039.06|6038.93|6038.43|296
1733152270000|2024-12-02 15:11:10|6038.81|6038.31|6039.56|6039.06|6039.56|6039.06|6038.81|6038.31|298
1733152280000|2024-12-02 15:11:20|6039.31|6038.81|6039.31|6038.81|6039.56|6039.06|6039.06|6038.56|281
1733152290000|2024-12-02 15:11:30|6039.06|6038.56|6039.06|6038.56|6039.31|6038.81|6038.81|6038.31|185
1733152300000|2024-12-02 15:11:40|6038.93|6038.43|6039.81|6039.31|6039.81|6039.31|6038.93|6038.43|350
1733152310000|2024-12-02 15:11:50|6040.06|6039.56|6040.56|6040.06|6040.56|6040.06|6039.81|6039.31|229
1733152320000|2024-12-02 15:12:00|6041.06|6040.56|6041.06|6040.56|6041.31|6040.81|6041.06|6040.56|561
1733152330000|2024-12-02 15:12:10|6041.31|6040.81|6040.56|6040.06|6041.31|6040.81|6040.31|6039.81|467
1733152340000|2024-12-02 15:12:20|6040.31|6039.81|6039.31|6038.81|6040.31|6039.81|6038.81|6038.31|659
1733152350000|2024-12-02 15:12:30|6039.56|6039.06|6040.06|6039.56|6040.31|6039.81|6039.31|6038.81|256
1733152360000|2024-12-02 15:12:40|6040.31|6039.81|6040.81|6040.31|6041.06|6040.56|6040.06|6039.56|528
1733152370000|2024-12-02 15:12:50|6040.68|6040.18|6040.56|6040.06|6040.81|6040.31|6040.56|6040.06|306
1733152380000|2024-12-02 15:13:00|6040.81|6040.31|6041.06|6040.56|6041.31|6040.81|6040.56|6040.06|331
1733152390000|2024-12-02 15:13:10|6041.18|6040.68|6041.06|6040.56|6041.18|6040.68|6040.56|6040.06|416
1733152400000|2024-12-02 15:13:20|6040.93|6040.43|6041.06|6040.56|6041.06|6040.56|6040.81|6040.31|234
1733152410000|2024-12-02 15:13:30|6041.18|6040.68|6040.43|6039.93|6041.31|6040.81|6040.31|6039.81|375
1733152420000|2024-12-02 15:13:40|6040.56|6040.06|6040.31|6039.81|6040.56|6040.06|6040.31|6039.81|169
1733152430000|2024-12-02 15:13:50|6040.43|6039.93|6040.31|6039.81|6040.56|6040.06|6040.06|6039.56|160
1733152440000|2024-12-02 15:14:00|6040.56|6040.06|6040.31|6039.81|6040.56|6040.06|6039.81|6039.31|370
1733152450000|2024-12-02 15:14:10|6040.06|6039.56|6040.06|6039.56|6040.56|6040.06|6039.93|6039.43|376
1733152460000|2024-12-02 15:14:20|6040.18|6039.68|6040.56|6040.06|6040.56|6040.06|6040.06|6039.56|216
1733152470000|2024-12-02 15:14:30|6040.31|6039.81|6040.56|6040.06|6040.81|6040.31|6040.31|6039.81|193
1733152480000|2024-12-02 15:14:40|6040.31|6039.81|6040.56|6040.06|6040.56|6040.06|6040.06|6039.56|189
1733152490000|2024-12-02 15:14:50|6040.31|6039.81|6040.56|6040.06|6040.56|6040.06|6040.31|6039.81|145
1733152500000|2024-12-02 15:15:00|6040.81|6040.31|6041.31|6040.81|6041.31|6040.81|6040.81|6040.31|538
1733152510000|2024-12-02 15:15:10|6041.06|6040.56|6041.31|6040.81|6041.81|6041.31|6041.06|6040.56|450
1733152520000|2024-12-02 15:15:20|6041.06|6040.56|6041.81|6041.31|6042.06|6041.56|6041.06|6040.56|363
1733152530000|2024-12-02 15:15:30|6041.56|6041.06|6042.06|6041.56|6042.06|6041.56|6041.56|6041.06|423
1733152540000|2024-12-02 15:15:40|6041.81|6041.31|6041.81|6041.31|6042.06|6041.56|6041.56|6041.06|639
1733152550000|2024-12-02 15:15:50|6041.56|6041.06|6041.56|6041.06|6041.68|6041.18|6041.56|6041.06|165
1733152560000|2024-12-02 15:16:00|6041.31|6040.81|6041.56|6041.06|6041.56|6041.06|6041.31|6040.81|507
1733152570000|2024-12-02 15:16:10|6041.31|6040.81|6041.81|6041.31|6041.81|6041.31|6041.06|6040.56|429
1733152580000|2024-12-02 15:16:20|6041.68|6041.18|6041.31|6040.81|6041.68|6041.18|6041.31|6040.81|152
1733152590000|2024-12-02 15:16:30|6041.43|6040.93|6041.31|6040.81|6041.56|6041.06|6041.06|6040.56|273
1733152600000|2024-12-02 15:16:40|6041.56|6041.06|6041.31|6040.81|6041.56|6041.06|6041.31|6040.81|128
1733152610000|2024-12-02 15:16:50|6041.43|6040.93|6041.56|6041.06|6041.56|6041.06|6041.06|6040.56|185
1733152620000|2024-12-02 15:17:00|6041.43|6040.93|6041.31|6040.81|6041.56|6041.06|6041.31|6040.81|191
1733152630000|2024-12-02 15:17:10|6041.06|6040.56|6040.31|6039.81|6041.06|6040.56|6040.06|6039.56|578
1733152640000|2024-12-02 15:17:20|6040.56|6040.06|6041.18|6040.68|6041.18|6040.68|6040.56|6040.06|278
1733152650000|2024-12-02 15:17:30|6041.06|6040.56|6040.81|6040.31|6041.18|6040.68|6040.81|6040.31|228
1733152660000|2024-12-02 15:17:40|6040.56|6040.06|6040.81|6040.31|6041.06|6040.56|6040.31|6039.81|297
1733152670000|2024-12-02 15:17:50|6041.06|6040.56|6041.06|6040.56|6041.06|6040.56|6040.81|6040.31|233
1733152680000|2024-12-02 15:18:00|6040.81|6040.31|6040.81|6040.31|6041.06|6040.56|6040.81|6040.31|249
1733152690000|2024-12-02 15:18:10|6041.06|6040.56|6040.81|6040.31|6041.06|6040.56|6040.81|6040.31|233
1733152700000|2024-12-02 15:18:20|6040.56|6040.06|6040.68|6040.18|6040.81|6040.31|6040.06|6039.56|356
1733152710000|2024-12-02 15:18:30|6040.81|6040.31|6040.31|6039.81|6040.81|6040.31|6040.31|6039.81|78
1733152720000|2024-12-02 15:18:40|6040.18|6039.68|6040.31|6039.81|6040.31|6039.81|6040.06|6039.56|229
1733152730000|2024-12-02 15:18:50|6040.06|6039.56|6040.31|6039.81|6040.31|6039.81|6040.06|6039.56|168
1733152740000|2024-12-02 15:19:00|6040.06|6039.56|6038.81|6038.31|6040.06|6039.56|6038.81|6038.31|645
1733152750000|2024-12-02 15:19:10|6039.06|6038.56|6039.06|6038.56|6039.31|6038.81|6038.56|6038.06|641
1733152760000|2024-12-02 15:19:20|6038.81|6038.31|6038.81|6038.31|6039.06|6038.56|6038.81|6038.31|130
1733152770000|2024-12-02 15:19:30|6039.06|6038.56|6039.06|6038.56|6039.06|6038.56|6038.81|6038.31|265
1733152780000|2024-12-02 15:19:40|6038.93|6038.43|6038.93|6038.43|6038.93|6038.43|6038.93|6038.43|125
1733152790000|2024-12-02 15:19:50|6039.06|6038.56|6038.56|6038.06|6039.06|6038.56|6038.18|6037.68|483
1733152800000|2024-12-02 15:20:00|6038.81|6038.31|6038.06|6037.56|6038.81|6038.31|6038.06|6037.56|404
1733152810000|2024-12-02 15:20:10|6038.31|6037.81|6038.06|6037.56|6038.31|6037.81|6037.81|6037.31|617
1733152820000|2024-12-02 15:20:20|6037.93|6037.43|6038.81|6038.31|6038.81|6038.31|6037.81|6037.31|347
1733152830000|2024-12-02 15:20:30|6039.06|6038.56|6039.31|6038.81|6039.56|6039.06|6039.06|6038.56|435
1733152840000|2024-12-02 15:20:40|6039.43|6038.93|6039.81|6039.31|6040.06|6039.56|6039.43|6038.93|485
1733152850000|2024-12-02 15:20:50|6039.56|6039.06|6039.06|6038.56|6039.56|6039.06|6039.06|6038.56|263
1733152860000|2024-12-02 15:21:00|6039.31|6038.81|6038.81|6038.31|6039.43|6038.93|6038.56|6038.06|258
1733152870000|2024-12-02 15:21:10|6039.06|6038.56|6039.31|6038.81|6039.56|6039.06|6039.06|6038.56|332
1733152880000|2024-12-02 15:21:20|6039.18|6038.68|6039.06|6038.56|6039.18|6038.68|6038.56|6038.06|341
1733152890000|2024-12-02 15:21:30|6038.81|6038.31|6039.06|6038.56|6039.06|6038.56|6038.81|6038.31|250
1733152900000|2024-12-02 15:21:40|6038.81|6038.31|6039.06|6038.56|6039.06|6038.56|6038.81|6038.31|144
1733152910000|2024-12-02 15:21:50|6039.18|6038.68|6039.06|6038.56|6039.31|6038.81|6038.81|6038.31|224
1733152920000|2024-12-02 15:22:00|6038.81|6038.31|6038.93|6038.43|6039.31|6038.81|6038.81|6038.31|245
1733152930000|2024-12-02 15:22:10|6039.06|6038.56|6039.06|6038.56|6039.31|6038.81|6038.81|6038.31|185
1733152940000|2024-12-02 15:22:20|6038.93|6038.43|6039.06|6038.56|6039.31|6038.81|6038.81|6038.31|81
1733152950000|2024-12-02 15:22:30|6039.31|6038.81|6039.56|6039.06|6039.56|6039.06|6039.06|6038.56|196
1733152960000|2024-12-02 15:22:40|6039.43|6038.93|6039.56|6039.06|6039.81|6039.31|6039.31|6038.81|223
1733152970000|2024-12-02 15:22:50|||||||||183
1733152980000|2024-12-02 15:23:00|6039.81|6039.31|6040.31|6039.81|6040.56|6040.06|6039.81|6039.31|605
1733152990000|2024-12-02 15:23:10|6040.06|6039.56|6040.31|6039.81|6040.31|6039.81|6040.06|6039.56|171
1733153000000|2024-12-02 15:23:20|6040.06|6039.56|6040.31|6039.81|6040.56|6040.06|6040.06|6039.56|159
1733153010000|2024-12-02 15:23:30|6040.06|6039.56|6040.31|6039.81|6040.31|6039.81|6039.81|6039.31|287
1733153020000|2024-12-02 15:23:40|6040.56|6040.06|6040.31|6039.81|6040.56|6040.06|6040.31|6039.81|145
1733153030000|2024-12-02 15:23:50|6040.06|6039.56|6039.81|6039.31|6040.31|6039.81|6039.56|6039.06|468
1733153040000|2024-12-02 15:24:00|6039.93|6039.43|6040.06|6039.56|6040.06|6039.56|6039.93|6039.43|276
1733153050000|2024-12-02 15:24:10|6040.31|6039.81|6040.06|6039.56|6040.31|6039.81|6039.81|6039.31|126
1733153060000|2024-12-02 15:24:20|6040.18|6039.68|6040.43|6039.93|6040.56|6040.06|6040.06|6039.56|374
1733153070000|2024-12-02 15:24:30|6040.31|6039.81|6040.06|6039.56|6040.31|6039.81|6040.06|6039.56|170
1733153080000|2024-12-02 15:24:40|6040.18|6039.68|6040.06|6039.56|6040.31|6039.81|6039.81|6039.31|240
1733153090000|2024-12-02 15:24:50|6039.81|6039.31|6040.56|6040.06|6040.56|6040.06|6039.81|6039.31|258
1733153100000|2024-12-02 15:25:00|6040.68|6040.18|6041.06|6040.56|6041.56|6041.06|6040.68|6040.18|761
1733153110000|2024-12-02 15:25:10|6041.18|6040.68|6041.06|6040.56|6041.18|6040.68|6040.81|6040.31|212
1733153120000|2024-12-02 15:25:20|6041.31|6040.81|6041.06|6040.56|6041.31|6040.81|6040.81|6040.31|156
1733153130000|2024-12-02 15:25:30|6041.31|6040.81|6041.31|6040.81|6041.31|6040.81|6041.31|6040.81|134
1733153140000|2024-12-02 15:25:40|6041.18|6040.68|6041.31|6040.81|6041.56|6041.06|6041.18|6040.68|188
1733153150000|2024-12-02 15:25:50|6041.06|6040.56|6040.56|6040.06|6041.31|6040.81|6040.43|6039.93|420
1733153160000|2024-12-02 15:26:00|6040.31|6039.81|6041.81|6041.31|6041.81|6041.31|6040.31|6039.81|462
1733153170000|2024-12-02 15:26:10|||||||||168
1733153180000|2024-12-02 15:26:20|6042.06|6041.56|6041.81|6041.31|6042.06|6041.56|6041.81|6041.31|227
1733153190000|2024-12-02 15:26:30|6041.56|6041.06|6041.81|6041.31|6042.06|6041.56|6041.56|6041.06|195
1733153200000|2024-12-02 15:26:40|6041.93|6041.43|6041.81|6041.31|6042.06|6041.56|6041.81|6041.31|293
1733153210000|2024-12-02 15:26:50|6042.06|6041.56|6041.81|6041.31|6042.06|6041.56|6041.81|6041.31|157
1733153220000|2024-12-02 15:27:00|6041.56|6041.06|6041.81|6041.31|6041.93|6041.43|6041.31|6040.81|350
1733153230000|2024-12-02 15:27:10|6042.06|6041.56|6042.31|6041.81|6042.31|6041.81|6042.06|6041.56|148
1733153240000|2024-12-02 15:27:20|6042.06|6041.56|6042.56|6042.06|6042.56|6042.06|6042.06|6041.56|272
1733153250000|2024-12-02 15:27:30|6042.31|6041.81|6043.06|6042.56|6043.06|6042.56|6042.31|6041.81|342
1733153260000|2024-12-02 15:27:40|6042.81|6042.31|6041.81|6041.31|6042.81|6042.31|6041.81|6041.31|407
1733153270000|2024-12-02 15:27:50|6041.56|6041.06|6042.06|6041.56|6042.06|6041.56|6041.31|6040.81|633
1733153280000|2024-12-02 15:28:00|6042.18|6041.68|6041.81|6041.31|6042.18|6041.68|6041.56|6041.06|260
1733153290000|2024-12-02 15:28:10|6042.06|6041.56|6041.81|6041.31|6042.06|6041.56|6041.81|6041.31|353
1733153300000|2024-12-02 15:28:20|6041.56|6041.06|6042.31|6041.81|6042.31|6041.81|6041.56|6041.06|427
1733153310000|2024-12-02 15:28:30|6042.18|6041.68|6042.31|6041.81|6042.31|6041.81|6042.06|6041.56|113
1733153320000|2024-12-02 15:28:40|6042.18|6041.68|6041.81|6041.31|6042.31|6041.81|6041.56|6041.06|321
1733153330000|2024-12-02 15:28:50|6041.93|6041.43|6042.56|6042.06|6042.56|6042.06|6041.81|6041.31|319
1733153340000|2024-12-02 15:29:00|6042.68|6042.18|6042.56|6042.06|6043.06|6042.56|6042.31|6041.81|389
1733153350000|2024-12-02 15:29:10|6042.31|6041.81|6042.06|6041.56|6042.56|6042.06|6041.81|6041.31|701
1733153360000|2024-12-02 15:29:20|6041.81|6041.31|6041.81|6041.31|6041.81|6041.31|6041.31|6040.81|284
1733153370000|2024-12-02 15:29:30|6042.06|6041.56|6042.56|6042.06|6042.56|6042.06|6042.06|6041.56|450
1733153380000|2024-12-02 15:29:40|6042.43|6041.93|6042.81|6042.31|6042.81|6042.31|6042.43|6041.93|457
1733153390000|2024-12-02 15:29:50|6042.56|6042.06|6042.81|6042.31|6042.81|6042.31|6042.56|6042.06|213
1733153400000|2024-12-02 15:30:00|6042.56|6042.06|6042.56|6042.06|6042.81|6042.31|6042.31|6041.81|814
1733153410000|2024-12-02 15:30:10|6042.43|6041.93|6042.06|6041.56|6042.56|6042.06|6042.06|6041.56|444
1733153420000|2024-12-02 15:30:20|6042.18|6041.68|6042.06|6041.56|6042.31|6041.81|6041.81|6041.31|168
1733153430000|2024-12-02 15:30:30|6041.81|6041.31|6042.06|6041.56|6042.06|6041.56|6041.31|6040.81|478
1733153440000|2024-12-02 15:30:40|6042.18|6041.68|6042.56|6042.06|6042.81|6042.31|6042.18|6041.68|312
1733153450000|2024-12-02 15:30:50|6042.81|6042.31|6042.81|6042.31|6043.06|6042.56|6042.81|6042.31|267
1733153460000|2024-12-02 15:31:00|6042.56|6042.06|6042.81|6042.31|6043.31|6042.81|6042.56|6042.06|484
1733153470000|2024-12-02 15:31:10|6043.06|6042.56|6043.06|6042.56|6043.31|6042.81|6042.81|6042.31|387
1733153480000|2024-12-02 15:31:20|6043.18|6042.68|6042.81|6042.31|6043.18|6042.68|6042.56|6042.06|316
1733153490000|2024-12-02 15:31:30|6042.56|6042.06|6043.31|6042.81|6043.31|6042.81|6042.56|6042.06|317
1733153500000|2024-12-02 15:31:40|6043.43|6042.93|6043.31|6042.81|6043.56|6043.06|6043.31|6042.81|441
1733153510000|2024-12-02 15:31:50|6043.56|6043.06|6043.81|6043.31|6044.06|6043.56|6043.56|6043.06|449
1733153520000|2024-12-02 15:32:00|6044.06|6043.56|6043.81|6043.31|6044.06|6043.56|6043.56|6043.06|299
1733153530000|2024-12-02 15:32:10|6044.06|6043.56|6043.81|6043.31|6044.06|6043.56|6043.31|6042.81|405
1733153540000|2024-12-02 15:32:20|6044.06|6043.56|6044.31|6043.81|6044.31|6043.81|6043.81|6043.31|376
1733153550000|2024-12-02 15:32:30|6044.56|6044.06|6044.81|6044.31|6045.06|6044.56|6044.31|6043.81|728
1733153560000|2024-12-02 15:32:40|6045.06|6044.56|6044.56|6044.06|6045.06|6044.56|6044.56|6044.06|559
1733153570000|2024-12-02 15:32:50|6044.43|6043.93|6044.56|6044.06|6044.56|6044.06|6044.06|6043.56|415
1733153580000|2024-12-02 15:33:00|6044.81|6044.31|6044.56|6044.06|6044.81|6044.31|6044.56|6044.06|314
1733153590000|2024-12-02 15:33:10|6044.31|6043.81|6044.81|6044.31|6044.81|6044.31|6044.31|6043.81|462
1733153600000|2024-12-02 15:33:20|6044.56|6044.06|6044.81|6044.31|6045.06|6044.56|6044.56|6044.06|303
1733153610000|2024-12-02 15:33:30|6044.56|6044.06|6044.81|6044.31|6045.06|6044.56|6044.56|6044.06|293
1733153620000|2024-12-02 15:33:40|6044.93|6044.43|6044.56|6044.06|6045.06|6044.56|6044.56|6044.06|174
1733153630000|2024-12-02 15:33:50|6044.68|6044.18|6044.81|6044.31|6045.06|6044.56|6044.56|6044.06|151
1733153640000|2024-12-02 15:34:00|6044.93|6044.43|6044.56|6044.06|6044.93|6044.43|6044.56|6044.06|329
1733153650000|2024-12-02 15:34:10|6044.31|6043.81|6044.31|6043.81|6044.31|6043.81|6044.06|6043.56|373
1733153660000|2024-12-02 15:34:20|6044.56|6044.06|6044.56|6044.06|6044.56|6044.06|6044.31|6043.81|257
1733153670000|2024-12-02 15:34:30|6044.31|6043.81|6044.56|6044.06|6045.31|6044.81|6044.31|6043.81|684
1733153680000|2024-12-02 15:34:40|6044.68|6044.18|6044.81|6044.31|6045.06|6044.56|6044.68|6044.18|189
1733153690000|2024-12-02 15:34:50|6045.06|6044.56|6044.81|6044.31|6045.06|6044.56|6044.81|6044.31|183
1733153700000|2024-12-02 15:35:00|6045.06|6044.56|6044.06|6043.56|6045.06|6044.56|6044.06|6043.56|636
1733153710000|2024-12-02 15:35:10|6043.93|6043.43|6044.06|6043.56|6044.06|6043.56|6043.93|6043.43|143
1733153720000|2024-12-02 15:35:20|6044.31|6043.81|6044.18|6043.68|6044.56|6044.06|6044.18|6043.68|272
1733153730000|2024-12-02 15:35:30|6044.06|6043.56|6044.31|6043.81|6044.56|6044.06|6044.06|6043.56|262
1733153740000|2024-12-02 15:35:40|6044.18|6043.68|6044.06|6043.56|6044.18|6043.68|6043.56|6043.06|393
1733153750000|2024-12-02 15:35:50|6044.18|6043.68|6044.56|6044.06|6044.68|6044.18|6044.18|6043.68|375
1733153760000|2024-12-02 15:36:00|6044.81|6044.31|6045.31|6044.81|6045.31|6044.81|6044.56|6044.06|423
1733153770000|2024-12-02 15:36:10|6045.06|6044.56|6045.81|6045.31|6046.31|6045.81|6045.06|6044.56|1046
1733153780000|2024-12-02 15:36:20|6045.93|6045.43|6046.06|6045.56|6046.31|6045.81|6045.81|6045.31|447
1733153790000|2024-12-02 15:36:30|6045.81|6045.31|6045.56|6045.06|6045.81|6045.31|6045.56|6045.06|327
1733153800000|2024-12-02 15:36:40|6045.31|6044.81|6045.06|6044.56|6045.31|6044.81|6044.81|6044.31|710
1733153810000|2024-12-02 15:36:50|6045.31|6044.81|6044.56|6044.06|6045.31|6044.81|6044.56|6044.06|300
1733153820000|2024-12-02 15:37:00|6044.31|6043.81|6042.56|6042.06|6044.31|6043.81|6042.56|6042.06|994
1733153830000|2024-12-02 15:37:10|6042.31|6041.81|6042.56|6042.06|6042.56|6042.06|6041.81|6041.31|640
1733153840000|2024-12-02 15:37:20|6042.81|6042.31|6042.56|6042.06|6042.81|6042.31|6042.06|6041.56|480
1733153850000|2024-12-02 15:37:30|6042.31|6041.81|6043.31|6042.81|6043.56|6043.06|6042.31|6041.81|747
1733153860000|2024-12-02 15:37:40|6043.18|6042.68|6043.56|6043.06|6043.56|6043.06|6043.06|6042.56|304
1733153870000|2024-12-02 15:37:50|6043.81|6043.31|6044.56|6044.06|6044.56|6044.06|6043.43|6042.93|406
1733153880000|2024-12-02 15:38:00|6044.31|6043.81|6043.31|6042.81|6044.31|6043.81|6043.31|6042.81|446
1733153890000|2024-12-02 15:38:10|6043.56|6043.06|6043.81|6043.31|6043.81|6043.31|6043.56|6043.06|85
1733153900000|2024-12-02 15:38:20|6043.56|6043.06|6043.56|6043.06|6043.81|6043.31|6043.56|6043.06|278
1733153910000|2024-12-02 15:38:30|6043.43|6042.93|6043.81|6043.31|6043.81|6043.31|6042.81|6042.31|323
1733153920000|2024-12-02 15:38:40|6043.56|6043.06|6044.06|6043.56|6044.06|6043.56|6043.56|6043.06|159
1733153930000|2024-12-02 15:38:50|6043.81|6043.31|6044.56|6044.06|6044.56|6044.06|6043.81|6043.31|288
1733153940000|2024-12-02 15:39:00|6044.31|6043.81|6044.06|6043.56|6044.31|6043.81|6044.06|6043.56|281
1733153950000|2024-12-02 15:39:10|6044.31|6043.81|6044.06|6043.56|6044.31|6043.81|6043.81|6043.31|241
1733153960000|2024-12-02 15:39:20|6044.31|6043.81|6044.06|6043.56|6044.31|6043.81|6044.06|6043.56|281
1733153970000|2024-12-02 15:39:30|6044.18|6043.68|6044.81|6044.31|6044.81|6044.31|6044.18|6043.68|344
1733153980000|2024-12-02 15:39:40|6044.93|6044.43|6044.56|6044.06|6044.93|6044.43|6044.56|6044.06|320
1733153990000|2024-12-02 15:39:50|6044.81|6044.31|6044.56|6044.06|6044.81|6044.31|6044.56|6044.06|191
1733154000000|2024-12-02 15:40:00|6044.81|6044.31|6044.56|6044.06|6045.06|6044.56|6044.56|6044.06|295
1733154010000|2024-12-02 15:40:10|6044.81|6044.31|6045.06|6044.56|6045.06|6044.56|6044.81|6044.31|217
1733154020000|2024-12-02 15:40:20|6044.93|6044.43|6045.06|6044.56|6045.06|6044.56|6044.68|6044.18|326
1733154030000|2024-12-02 15:40:30|6045.31|6044.81|6045.06|6044.56|6045.31|6044.81|6045.06|6044.56|108
1733154040000|2024-12-02 15:40:40|6044.81|6044.31|6044.81|6044.31|6044.81|6044.31|6044.56|6044.06|131
1733154050000|2024-12-02 15:40:50|6045.06|6044.56|6044.93|6044.43|6045.06|6044.56|6044.81|6044.31|134
1733154060000|2024-12-02 15:41:00|6045.06|6044.56|6045.56|6045.06|6045.81|6045.31|6045.06|6044.56|398
1733154070000|2024-12-02 15:41:10|6045.31|6044.81|6045.31|6044.81|6045.56|6045.06|6045.31|6044.81|150
1733154080000|2024-12-02 15:41:20|6045.56|6045.06|6045.31|6044.81|6045.56|6045.06|6045.31|6044.81|199
1733154090000|2024-12-02 15:41:30|6045.06|6044.56|6044.81|6044.31|6045.06|6044.56|6044.81|6044.31|337
1733154100000|2024-12-02 15:41:40|6045.06|6044.56|6045.06|6044.56|6045.31|6044.81|6045.06|6044.56|164
1733154110000|2024-12-02 15:41:50|6045.18|6044.68|6045.56|6045.06|6045.81|6045.31|6045.06|6044.56|224
1733154120000|2024-12-02 15:42:00|6045.68|6045.18|6045.56|6045.06|6045.68|6045.18|6045.31|6044.81|206
1733154130000|2024-12-02 15:42:10|6045.43|6044.93|6045.56|6045.06|6045.56|6045.06|6045.31|6044.81|136
1733154140000|2024-12-02 15:42:20|6045.31|6044.81|6045.31|6044.81|6045.56|6045.06|6045.31|6044.81|141
1733154150000|2024-12-02 15:42:30|6045.06|6044.56|6045.06|6044.56|6045.31|6044.81|6045.06|6044.56|205
1733154160000|2024-12-02 15:42:40|6045.31|6044.81|6045.56|6045.06|6045.56|6045.06|6045.06|6044.56|180
1733154170000|2024-12-02 15:42:50|6045.31|6044.81|6045.56|6045.06|6045.56|6045.06|6045.31|6044.81|154
1733154180000|2024-12-02 15:43:00|6045.43|6044.93|6045.56|6045.06|6045.56|6045.06|6045.43|6044.93|130
1733154190000|2024-12-02 15:43:10|6045.81|6045.31|6045.81|6045.31|6046.06|6045.56|6045.81|6045.31|239
1733154200000|2024-12-02 15:43:20|6045.68|6045.18|6046.31|6045.81|6046.31|6045.81|6045.68|6045.18|317
1733154210000|2024-12-02 15:43:30|6046.06|6045.56|6045.81|6045.31|6046.31|6045.81|6045.81|6045.31|276
1733154220000|2024-12-02 15:43:40|6045.56|6045.06|6045.56|6045.06|6045.81|6045.31|6045.56|6045.06|244
1733154230000|2024-12-02 15:43:50|6045.43|6044.93|6045.31|6044.81|6045.43|6044.93|6045.31|6044.81|106
1733154240000|2024-12-02 15:44:00|6045.06|6044.56|6044.56|6044.06|6045.06|6044.56|6044.56|6044.06|396
1733154250000|2024-12-02 15:44:10|6044.81|6044.31|6044.06|6043.56|6044.81|6044.31|6044.06|6043.56|595
1733154260000|2024-12-02 15:44:20|6044.31|6043.81|6044.31|6043.81|6044.31|6043.81|6044.06|6043.56|284
1733154270000|2024-12-02 15:44:30|6044.56|6044.06|6044.06|6043.56|6044.56|6044.06|6044.06|6043.56|259
1733154280000|2024-12-02 15:44:40|6044.18|6043.68|6043.81|6043.31|6044.31|6043.81|6043.81|6043.31|235
1733154290000|2024-12-02 15:44:50|6044.06|6043.56|6044.06|6043.56|6044.06|6043.56|6044.06|6043.56|153
1733154300000|2024-12-02 15:45:00|6044.31|6043.81|6043.81|6043.31|6044.31|6043.81|6043.81|6043.31|359
1733154310000|2024-12-02 15:45:10|6044.06|6043.56|6044.56|6044.06|6044.56|6044.06|6043.81|6043.31|157
1733154320000|2024-12-02 15:45:20|6044.68|6044.18|6044.56|6044.06|6044.68|6044.18|6044.31|6043.81|160
1733154330000|2024-12-02 15:45:30|6044.31|6043.81|6043.81|6043.31|6044.31|6043.81|6043.81|6043.31|455
1733154340000|2024-12-02 15:45:40|6043.56|6043.06|6043.81|6043.31|6044.06|6043.56|6043.56|6043.06|421
1733154350000|2024-12-02 15:45:50|6043.93|6043.43|6043.81|6043.31|6044.31|6043.81|6043.56|6043.06|319
1733154360000|2024-12-02 15:46:00|6043.93|6043.43|6044.31|6043.81|6044.56|6044.06|6043.93|6043.43|302
1733154370000|2024-12-02 15:46:10|6044.56|6044.06|6044.31|6043.81|6044.56|6044.06|6044.06|6043.56|218
1733154380000|2024-12-02 15:46:20|6044.06|6043.56|6044.06|6043.56|6044.31|6043.81|6043.81|6043.31|267
1733154390000|2024-12-02 15:46:30|6044.31|6043.81|6044.31|6043.81|6044.31|6043.81|6044.06|6043.56|216
1733154400000|2024-12-02 15:46:40|6044.18|6043.68|6044.06|6043.56|6044.31|6043.81|6044.06|6043.56|159
1733154410000|2024-12-02 15:46:50|6043.93|6043.43|6044.31|6043.81|6044.31|6043.81|6043.56|6043.06|290
1733154420000|2024-12-02 15:47:00|6044.56|6044.06|6044.06|6043.56|6044.56|6044.06|6044.06|6043.56|323
1733154430000|2024-12-02 15:47:10|6044.18|6043.68|6044.31|6043.81|6044.31|6043.81|6044.06|6043.56|130
1733154440000|2024-12-02 15:47:20|6044.56|6044.06|6044.31|6043.81|6044.56|6044.06|6044.06|6043.56|204
1733154450000|2024-12-02 15:47:30|6044.18|6043.68|6044.06|6043.56|6044.31|6043.81|6044.06|6043.56|134
1733154460000|2024-12-02 15:47:40|6044.31|6043.81|6043.81|6043.31|6044.31|6043.81|6043.81|6043.31|120
1733154470000|2024-12-02 15:47:50|6043.68|6043.18|6043.56|6043.06|6043.68|6043.18|6043.56|6043.06|280
1733154480000|2024-12-02 15:48:00|6043.81|6043.31|6043.81|6043.31|6044.18|6043.68|6043.56|6043.06|305
1733154490000|2024-12-02 15:48:10|6043.56|6043.06|6043.56|6043.06|6043.81|6043.31|6043.06|6042.56|752
1733154500000|2024-12-02 15:48:20|6043.81|6043.31|6043.56|6043.06|6043.81|6043.31|6043.31|6042.81|372
1733154510000|2024-12-02 15:48:30|6043.31|6042.81|6042.81|6042.31|6043.56|6043.06|6042.81|6042.31|347
1733154520000|2024-12-02 15:48:40|6043.06|6042.56|6043.31|6042.81|6043.31|6042.81|6043.06|6042.56|392
1733154530000|2024-12-02 15:48:50|6043.43|6042.93|6043.81|6043.31|6043.81|6043.31|6043.43|6042.93|179
1733154540000|2024-12-02 15:49:00|||||||||110
1733154550000|2024-12-02 15:49:10|6044.06|6043.56|6044.06|6043.56|6044.31|6043.81|6044.06|6043.56|425
1733154560000|2024-12-02 15:49:20|6043.93|6043.43|6043.81|6043.31|6044.06|6043.56|6043.81|6043.31|221
1733154570000|2024-12-02 15:49:30|6043.68|6043.18|6044.31|6043.81|6044.31|6043.81|6043.56|6043.06|419
1733154580000|2024-12-02 15:49:40|6044.56|6044.06|6044.81|6044.31|6045.06|6044.56|6044.56|6044.06|245
1733154590000|2024-12-02 15:49:50|6045.06|6044.56|6045.06|6044.56|6045.31|6044.81|6044.81|6044.31|291
1733154600000|2024-12-02 15:50:00|6044.81|6044.31|6044.56|6044.06|6044.81|6044.31|6044.56|6044.06|262
1733154610000|2024-12-02 15:50:10|6044.31|6043.81|6044.31|6043.81|6045.06|6044.56|6044.31|6043.81|401
1733154620000|2024-12-02 15:50:20|6044.56|6044.06|6042.06|6041.56|6044.56|6044.06|6041.81|6041.31|1666
1733154630000|2024-12-02 15:50:30|6042.31|6041.81|6042.81|6042.31|6042.81|6042.31|6042.06|6041.56|555
1733154640000|2024-12-02 15:50:40|6042.56|6042.06|6042.31|6041.81|6042.81|6042.31|6042.31|6041.81|417
1733154650000|2024-12-02 15:50:50|6042.06|6041.56|6040.81|6040.31|6042.31|6041.81|6039.56|6039.06|3189
1733154660000|2024-12-02 15:51:00|6040.31|6039.81|6041.06|6040.56|6041.31|6040.81|6040.31|6039.81|1066
1733154670000|2024-12-02 15:51:10|6040.56|6040.06|6041.56|6041.06|6041.81|6041.31|6040.56|6040.06|615
1733154680000|2024-12-02 15:51:20|6041.31|6040.81|6040.81|6040.31|6041.56|6041.06|6040.81|6040.31|479
1733154690000|2024-12-02 15:51:30|6040.93|6040.43|6041.06|6040.56|6041.31|6040.81|6040.81|6040.31|198
1733154700000|2024-12-02 15:51:40|6041.18|6040.68|6041.31|6040.81|6041.31|6040.81|6041.06|6040.56|336
1733154710000|2024-12-02 15:51:50|6041.06|6040.56|6040.31|6039.81|6041.06|6040.56|6040.31|6039.81|432
1733154720000|2024-12-02 15:52:00|6039.81|6039.31|6038.93|6038.43|6039.81|6039.31|6038.93|6038.43|1368
1733154730000|2024-12-02 15:52:10|6039.31|6038.81|6039.56|6039.06|6039.81|6039.31|6038.81|6038.31|719
1733154740000|2024-12-02 15:52:20|6039.68|6039.18|6040.56|6040.06|6040.56|6040.06|6039.68|6039.18|1091
1733154750000|2024-12-02 15:52:30|6040.81|6040.31|6040.81|6040.31|6041.56|6041.06|6040.81|6040.31|568
1733154760000|2024-12-02 15:52:40|6041.06|6040.56|6041.06|6040.56|6041.31|6040.81|6040.81|6040.31|417
1733154770000|2024-12-02 15:52:50|6040.93|6040.43|6041.31|6040.81|6041.56|6041.06|6040.81|6040.31|213
1733154780000|2024-12-02 15:53:00|6041.06|6040.56|6041.31|6040.81|6041.31|6040.81|6041.06|6040.56|248
1733154790000|2024-12-02 15:53:10|6041.56|6041.06|6041.06|6040.56|6041.56|6041.06|6041.06|6040.56|153
1733154800000|2024-12-02 15:53:20|6040.93|6040.43|6040.81|6040.31|6041.31|6040.81|6040.56|6040.06|399
1733154810000|2024-12-02 15:53:30|6040.68|6040.18|6040.81|6040.31|6040.93|6040.43|6040.56|6040.06|224
1733154820000|2024-12-02 15:53:40|6040.56|6040.06|6040.81|6040.31|6041.31|6040.81|6040.56|6040.06|289
1733154830000|2024-12-02 15:53:50|6041.06|6040.56|6041.06|6040.56|6041.31|6040.81|6040.81|6040.31|142
1733154840000|2024-12-02 15:54:00|6041.18|6040.68|6041.06|6040.56|6041.31|6040.81|6040.81|6040.31|257
1733154850000|2024-12-02 15:54:10|6040.81|6040.31|6040.56|6040.06|6041.06|6040.56|6040.31|6039.81|291
1733154860000|2024-12-02 15:54:20|6040.31|6039.81|6040.56|6040.06|6040.81|6040.31|6040.31|6039.81|127
1733154870000|2024-12-02 15:54:30|6040.81|6040.31|6040.81|6040.31|6041.06|6040.56|6040.81|6040.31|156
1733154880000|2024-12-02 15:54:40|6041.06|6040.56|6041.06|6040.56|6041.06|6040.56|6040.81|6040.31|79
1733154890000|2024-12-02 15:54:50|6040.81|6040.31|6040.81|6040.31|6041.06|6040.56|6040.81|6040.31|115
1733154900000|2024-12-02 15:55:00|6040.93|6040.43|6040.81|6040.31|6041.06|6040.56|6040.81|6040.31|66
1733154910000|2024-12-02 15:55:10|6040.68|6040.18|6040.31|6039.81|6040.68|6040.18|6040.31|6039.81|273
1733154920000|2024-12-02 15:55:20|6040.06|6039.56|6038.31|6037.81|6040.56|6040.06|6037.81|6037.31|3081
1733154930000|2024-12-02 15:55:30|6038.56|6038.06|6038.56|6038.06|6038.56|6038.06|6038.31|6037.81|519
1733154940000|2024-12-02 15:55:40|6038.31|6037.81|6038.56|6038.06|6038.81|6038.31|6038.31|6037.81|392
1733154950000|2024-12-02 15:55:50|6038.68|6038.18|6038.81|6038.31|6038.81|6038.31|6038.31|6037.81|309
1733154960000|2024-12-02 15:56:00|6038.56|6038.06|6038.31|6037.81|6038.81|6038.31|6038.31|6037.81|327
1733154970000|2024-12-02 15:56:10|6038.06|6037.56|6038.56|6038.06|6038.56|6038.06|6038.06|6037.56|400
1733154980000|2024-12-02 15:56:20|6038.31|6037.81|6038.31|6037.81|6038.56|6038.06|6038.31|6037.81|248
1733154990000|2024-12-02 15:56:30|6038.06|6037.56|6038.06|6037.56|6038.06|6037.56|6037.81|6037.31|263
1733155000000|2024-12-02 15:56:40|6038.31|6037.81|6037.81|6037.31|6038.31|6037.81|6037.31|6036.81|427
1733155010000|2024-12-02 15:56:50|6037.56|6037.06|6037.56|6037.06|6037.56|6037.06|6037.31|6036.81|194
1733155020000|2024-12-02 15:57:00|6037.31|6036.81|6036.56|6036.06|6037.43|6036.93|6036.56|6036.06|795
1733155030000|2024-12-02 15:57:10|6036.81|6036.31|6036.31|6035.81|6037.06|6036.56|6036.31|6035.81|429
1733155040000|2024-12-02 15:57:20|6036.56|6036.06|6036.31|6035.81|6036.56|6036.06|6036.31|6035.81|383
1733155050000|2024-12-02 15:57:30|6036.06|6035.56|6035.56|6035.06|6036.06|6035.56|6035.56|6035.06|2477
1733155060000|2024-12-02 15:57:40|6035.81|6035.31|6036.06|6035.56|6036.81|6036.31|6035.56|6035.06|656
1733155070000|2024-12-02 15:57:50|6035.81|6035.31|6036.06|6035.56|6036.31|6035.81|6035.81|6035.31|441
1733155080000|2024-12-02 15:58:00|6036.31|6035.81|6036.31|6035.81|6036.81|6036.31|6036.18|6035.68|668
1733155090000|2024-12-02 15:58:10|6036.06|6035.56|6036.31|6035.81|6036.31|6035.81|6035.81|6035.31|531
1733155100000|2024-12-02 15:58:20|6036.06|6035.56|6037.06|6036.56|6037.31|6036.81|6036.06|6035.56|722
1733155110000|2024-12-02 15:58:30|6036.93|6036.43|6037.56|6037.06|6037.56|6037.06|6036.81|6036.31|401
1733155120000|2024-12-02 15:58:40|6037.68|6037.18|6037.31|6036.81|6037.81|6037.31|6037.31|6036.81|426
1733155130000|2024-12-02 15:58:50|6037.06|6036.56|6037.06|6036.56|6037.06|6036.56|6037.06|6036.56|133
1733155140000|2024-12-02 15:59:00|6037.18|6036.68|6036.81|6036.31|6037.31|6036.81|6036.81|6036.31|559
1733155150000|2024-12-02 15:59:10|6036.56|6036.06|6035.81|6035.31|6036.56|6036.06|6035.81|6035.31|375
1733155160000|2024-12-02 15:59:20|6036.06|6035.56|6035.81|6035.31|6036.06|6035.56|6035.81|6035.31|366
1733155170000|2024-12-02 15:59:30|6036.06|6035.56|6036.56|6036.06|6037.06|6036.56|6036.06|6035.56|573
1733155180000|2024-12-02 15:59:40|6036.81|6036.31|6037.31|6036.81|6037.31|6036.81|6036.56|6036.06|531
1733155190000|2024-12-02 15:59:50|6037.56|6037.06|6037.56|6037.06|6037.81|6037.31|6037.31|6036.81|515
1733155200000|2024-12-02 16:00:00|6037.31|6036.81|6037.56|6037.06|6037.68|6037.18|6037.31|6036.81|542
1733155210000|2024-12-02 16:00:10|6037.43|6036.93|6037.31|6036.81|6037.56|6037.06|6037.31|6036.81|396
1733155220000|2024-12-02 16:00:20|6037.56|6037.06|6037.31|6036.81|6037.56|6037.06|6037.06|6036.56|166
1733155230000|2024-12-02 16:00:30|6037.18|6036.68|6037.56|6037.06|6037.56|6037.06|6037.06|6036.56|224
1733155240000|2024-12-02 16:00:40|6037.31|6036.81|6037.31|6036.81|6037.56|6037.06|6037.06|6036.56|250
1733155250000|2024-12-02 16:00:50|6037.06|6036.56|6037.56|6037.06|6037.56|6037.06|6037.06|6036.56|206
1733155260000|2024-12-02 16:01:00|6037.81|6037.31|6038.06|6037.56|6038.31|6037.81|6037.81|6037.31|704
1733155270000|2024-12-02 16:01:10|6037.81|6037.31|6037.56|6037.06|6037.81|6037.31|6037.56|6037.06|329
1733155280000|2024-12-02 16:01:20|6037.43|6036.93|6037.56|6037.06|6037.56|6037.06|6037.43|6036.93|112
1733155290000|2024-12-02 16:01:30|6037.43|6036.93|6037.81|6037.31|6037.81|6037.31|6037.06|6036.56|403
1733155300000|2024-12-02 16:01:40|6037.56|6037.06|6037.56|6037.06|6037.56|6037.06|6037.31|6036.81|286
1733155310000|2024-12-02 16:01:50|6037.31|6036.81|6037.06|6036.56|6037.56|6037.06|6036.81|6036.31|381
1733155320000|2024-12-02 16:02:00|6037.18|6036.68|6036.81|6036.31|6037.31|6036.81|6036.56|6036.06|311
1733155330000|2024-12-02 16:02:10|6036.68|6036.18|6035.81|6035.31|6036.68|6036.18|6035.81|6035.31|392
1733155340000|2024-12-02 16:02:20|6035.68|6035.18|6035.56|6035.06|6036.06|6035.56|6035.56|6035.06|338
1733155350000|2024-12-02 16:02:30|6035.81|6035.31|6035.56|6035.06|6036.06|6035.56|6035.56|6035.06|341
1733155360000|2024-12-02 16:02:40|6035.81|6035.31|6035.81|6035.31|6035.81|6035.31|6035.81|6035.31|97
1733155370000|2024-12-02 16:02:50|6035.68|6035.18|6035.81|6035.31|6036.06|6035.56|6035.56|6035.06|235
1733155380000|2024-12-02 16:03:00|6035.56|6035.06|6036.06|6035.56|6036.31|6035.81|6035.56|6035.06|205
1733155390000|2024-12-02 16:03:10|6035.81|6035.31|6036.06|6035.56|6036.06|6035.56|6035.56|6035.06|297
1733155400000|2024-12-02 16:03:20|6035.81|6035.31|6036.06|6035.56|6036.18|6035.68|6035.81|6035.31|223
1733155410000|2024-12-02 16:03:30|6036.31|6035.81|6036.31|6035.81|6036.56|6036.06|6036.06|6035.56|215
1733155420000|2024-12-02 16:03:40|6036.56|6036.06|6037.06|6036.56|6037.06|6036.56|6036.56|6036.06|230
1733155430000|2024-12-02 16:03:50|6036.81|6036.31|6036.31|6035.81|6036.81|6036.31|6036.31|6035.81|282
1733155440000|2024-12-02 16:04:00|6036.06|6035.56|6036.31|6035.81|6036.56|6036.06|6036.06|6035.56|195
1733155450000|2024-12-02 16:04:10|6036.06|6035.56|6035.81|6035.31|6036.06|6035.56|6035.56|6035.06|363
1733155460000|2024-12-02 16:04:20|6035.56|6035.06|6036.06|6035.56|6036.31|6035.81|6035.56|6035.06|322
1733155470000|2024-12-02 16:04:30|6036.31|6035.81|6036.06|6035.56|6036.31|6035.81|6036.06|6035.56|222
1733155480000|2024-12-02 16:04:40|6036.31|6035.81|6036.56|6036.06|6036.56|6036.06|6036.06|6035.56|289
1733155490000|2024-12-02 16:04:50|6036.43|6035.93|6036.31|6035.81|6036.56|6036.06|6036.31|6035.81|147
1733155500000|2024-12-02 16:05:00|6036.56|6036.06|6036.81|6036.31|6036.81|6036.31|6036.56|6036.06|263
1733155510000|2024-12-02 16:05:10|6036.56|6036.06|6036.56|6036.06|6036.56|6036.06|6036.31|6035.81|254
1733155520000|2024-12-02 16:05:20|6036.31|6035.81|6036.31|6035.81|6036.56|6036.06|6036.31|6035.81|239
1733155530000|2024-12-02 16:05:30|6036.06|6035.56|6036.56|6036.06|6036.56|6036.06|6036.06|6035.56|133
1733155540000|2024-12-02 16:05:40|6036.81|6036.31|6037.81|6037.31|6038.06|6037.56|6036.56|6036.06|603
1733155550000|2024-12-02 16:05:50|6037.56|6037.06|6037.31|6036.81|6037.56|6037.06|6037.31|6036.81|227
1733155560000|2024-12-02 16:06:00|6037.56|6037.06|6037.56|6037.06|6037.56|6037.06|6037.31|6036.81|143
1733155570000|2024-12-02 16:06:10|6037.68|6037.18|6038.31|6037.81|6038.31|6037.81|6037.56|6037.06|388
1733155580000|2024-12-02 16:06:20|6038.06|6037.56|6038.06|6037.56|6038.31|6037.81|6037.81|6037.31|532
1733155590000|2024-12-02 16:06:30|6038.18|6037.68|6038.56|6038.06|6038.56|6038.06|6038.06|6037.56|471
1733155600000|2024-12-02 16:06:40|6038.81|6038.31|6039.56|6039.06|6039.81|6039.31|6038.81|6038.31|783
1733155610000|2024-12-02 16:06:50|6039.31|6038.81|6039.56|6039.06|6039.56|6039.06|6039.31|6038.81|433
1733155620000|2024-12-02 16:07:00|6039.43|6038.93|6039.56|6039.06|6039.68|6039.18|6039.31|6038.81|308
1733155630000|2024-12-02 16:07:10|6039.31|6038.81|6039.56|6039.06|6039.56|6039.06|6039.06|6038.56|333
1733155640000|2024-12-02 16:07:20|6039.31|6038.81|6039.81|6039.31|6039.81|6039.31|6039.31|6038.81|151
1733155650000|2024-12-02 16:07:30|6040.06|6039.56|6040.31|6039.81|6040.31|6039.81|6039.81|6039.31|520
1733155660000|2024-12-02 16:07:40|6040.56|6040.06|6040.56|6040.06|6040.81|6040.31|6040.31|6039.81|661
1733155670000|2024-12-02 16:07:50|6040.31|6039.81|6040.06|6039.56|6040.56|6040.06|6040.06|6039.56|355
1733155680000|2024-12-02 16:08:00|6040.31|6039.81|6040.56|6040.06|6040.56|6040.06|6040.06|6039.56|246
1733155690000|2024-12-02 16:08:10|6040.31|6039.81|6040.06|6039.56|6040.31|6039.81|6040.06|6039.56|330
1733155700000|2024-12-02 16:08:20|6039.81|6039.31|6040.06|6039.56|6040.06|6039.56|6039.81|6039.31|289
1733155710000|2024-12-02 16:08:30|6039.81|6039.31|6039.56|6039.06|6040.06|6039.56|6039.56|6039.06|276
1733155720000|2024-12-02 16:08:40|6039.81|6039.31|6039.81|6039.31|6040.06|6039.56|6039.81|6039.31|143
1733155730000|2024-12-02 16:08:50|6039.93|6039.43|6039.81|6039.31|6039.93|6039.43|6039.81|6039.31|373
1733155740000|2024-12-02 16:09:00|6040.06|6039.56|6040.56|6040.06|6040.56|6040.06|6039.81|6039.31|272
1733155750000|2024-12-02 16:09:10|6040.81|6040.31|6041.06|6040.56|6041.18|6040.68|6040.81|6040.31|1060
1733155760000|2024-12-02 16:09:20|6041.31|6040.81|6041.31|6040.81|6041.31|6040.81|6041.31|6040.81|168
1733155770000|2024-12-02 16:09:30|6041.56|6041.06|6042.31|6041.81|6042.56|6042.06|6041.56|6041.06|965
1733155780000|2024-12-02 16:09:40|6042.56|6042.06|6042.81|6042.31|6042.81|6042.31|6042.06|6041.56|411
1733155790000|2024-12-02 16:09:50|6042.56|6042.06|6042.81|6042.31|6042.93|6042.43|6042.56|6042.06|488
1733155800000|2024-12-02 16:10:00|6043.06|6042.56|6043.81|6043.31|6043.93|6043.43|6042.81|6042.31|828
1733155810000|2024-12-02 16:10:10|6043.56|6043.06|6043.43|6042.93|6043.56|6043.06|6043.06|6042.56|843
1733155820000|2024-12-02 16:10:20|6043.31|6042.81|6043.31|6042.81|6043.31|6042.81|6043.06|6042.56|575
1733155830000|2024-12-02 16:10:30|6043.56|6043.06|6042.56|6042.06|6043.56|6043.06|6042.56|6042.06|539
1733155840000|2024-12-02 16:10:40|6042.43|6041.93|6042.81|6042.31|6042.81|6042.31|6042.31|6041.81|246
1733155850000|2024-12-02 16:10:50|6042.93|6042.43|6043.06|6042.56|6043.06|6042.56|6042.93|6042.43|178
1733155860000|2024-12-02 16:11:00|6042.81|6042.31|6043.06|6042.56|6043.06|6042.56|6042.81|6042.31|170
1733155870000|2024-12-02 16:11:10|6043.81|6043.31|6042.81|6042.31|6043.81|6043.31|6042.81|6042.31|796
1733155880000|2024-12-02 16:11:20|6043.06|6042.56|6042.56|6042.06|6043.06|6042.56|6042.56|6042.06|388
1733155890000|2024-12-02 16:11:30|6042.31|6041.81|6042.56|6042.06|6042.81|6042.31|6042.31|6041.81|277
1733155900000|2024-12-02 16:11:40|6042.31|6041.81|6041.31|6040.81|6042.56|6042.06|6041.31|6040.81|549
1733155910000|2024-12-02 16:11:50|6041.56|6041.06|6041.31|6040.81|6041.81|6041.31|6041.31|6040.81|224
1733155920000|2024-12-02 16:12:00|6041.18|6040.68|6041.56|6041.06|6041.81|6041.31|6041.18|6040.68|315
1733155930000|2024-12-02 16:12:10|6041.81|6041.31|6041.81|6041.31|6041.81|6041.31|6041.56|6041.06|153
1733155940000|2024-12-02 16:12:20|6041.56|6041.06|6042.31|6041.81|6042.31|6041.81|6041.56|6041.06|198
1733155950000|2024-12-02 16:12:30|6042.43|6041.93|6042.06|6041.56|6042.56|6042.06|6042.06|6041.56|241
1733155960000|2024-12-02 16:12:40|6041.81|6041.31|6042.56|6042.06|6042.56|6042.06|6041.81|6041.31|235
1733155970000|2024-12-02 16:12:50|6042.68|6042.18|6042.81|6042.31|6043.18|6042.68|6042.68|6042.18|270
1733155980000|2024-12-02 16:13:00|6043.06|6042.56|6043.06|6042.56|6043.06|6042.56|6042.81|6042.31|291
1733155990000|2024-12-02 16:13:10|6042.81|6042.31|6043.06|6042.56|6043.06|6042.56|6042.81|6042.31|132
1733156000000|2024-12-02 16:13:20|6043.18|6042.68|6043.06|6042.56|6043.31|6042.81|6042.93|6042.43|226
1733156010000|2024-12-02 16:13:30|6042.81|6042.31|6043.06|6042.56|6043.06|6042.56|6042.81|6042.31|131
1733156020000|2024-12-02 16:13:40|6042.93|6042.43|6043.31|6042.81|6043.43|6042.93|6042.81|6042.31|128
1733156030000|2024-12-02 16:13:50|6043.06|6042.56|6043.31|6042.81|6043.31|6042.81|6043.06|6042.56|361
1733156040000|2024-12-02 16:14:00|6043.43|6042.93|6043.31|6042.81|6043.43|6042.93|6043.31|6042.81|77
1733156050000|2024-12-02 16:14:10|6043.06|6042.56|6042.06|6041.56|6043.06|6042.56|6042.06|6041.56|384
1733156060000|2024-12-02 16:14:20|6041.93|6041.43|6041.56|6041.06|6042.31|6041.81|6041.56|6041.06|330
1733156070000|2024-12-02 16:14:30|6041.68|6041.18|6041.81|6041.31|6042.31|6041.81|6041.68|6041.18|559
1733156080000|2024-12-02 16:14:40|6041.93|6041.43|6042.31|6041.81|6042.56|6042.06|6041.81|6041.31|200
1733156090000|2024-12-02 16:14:50|6042.43|6041.93|6042.56|6042.06|6042.68|6042.18|6042.43|6041.93|224
1733156100000|2024-12-02 16:15:00|6042.81|6042.31|6043.06|6042.56|6043.06|6042.56|6042.81|6042.31|430
1733156110000|2024-12-02 16:15:10|6043.18|6042.68|6042.31|6041.81|6043.18|6042.68|6042.31|6041.81|268
1733156120000|2024-12-02 16:15:20|6042.56|6042.06|6042.56|6042.06|6042.56|6042.06|6042.31|6041.81|228
1733156130000|2024-12-02 16:15:30|6042.43|6041.93|6042.81|6042.31|6043.06|6042.56|6042.43|6041.93|286
1733156140000|2024-12-02 16:15:40|6042.56|6042.06|6042.56|6042.06|6042.81|6042.31|6042.43|6041.93|300
1733156150000|2024-12-02 16:15:50|6042.31|6041.81|6042.56|6042.06|6042.56|6042.06|6042.31|6041.81|94
1733156160000|2024-12-02 16:16:00|6042.31|6041.81|6042.56|6042.06|6043.06|6042.56|6042.31|6041.81|394
1733156170000|2024-12-02 16:16:10|6042.81|6042.31|6042.81|6042.31|6042.81|6042.31|6042.56|6042.06|146
1733156180000|2024-12-02 16:16:20|6042.93|6042.43|6043.06|6042.56|6043.31|6042.81|6042.93|6042.43|124
1733156190000|2024-12-02 16:16:30|||||||||130
1733156200000|2024-12-02 16:16:40|6043.31|6042.81|6043.56|6043.06|6043.56|6043.06|6043.06|6042.56|160
1733156210000|2024-12-02 16:16:50|6043.81|6043.31|6043.31|6042.81|6043.81|6043.31|6043.31|6042.81|453
1733156220000|2024-12-02 16:17:00|6043.06|6042.56|6042.81|6042.31|6043.06|6042.56|6042.81|6042.31|212
1733156230000|2024-12-02 16:17:10|6042.93|6042.43|6042.56|6042.06|6043.06|6042.56|6042.31|6041.81|267
1733156240000|2024-12-02 16:17:20|6042.31|6041.81|6042.81|6042.31|6042.81|6042.31|6042.31|6041.81|155
1733156250000|2024-12-02 16:17:30|6043.06|6042.56|6042.81|6042.31|6043.06|6042.56|6042.81|6042.31|123
1733156260000|2024-12-02 16:17:40|6043.06|6042.56|6043.31|6042.81|6043.31|6042.81|6042.81|6042.31|94
1733156270000|2024-12-02 16:17:50|6043.06|6042.56|6043.06|6042.56|6043.06|6042.56|6042.81|6042.31|141
1733156280000|2024-12-02 16:18:00|6043.18|6042.68|6042.56|6042.06|6043.31|6042.81|6042.56|6042.06|195
1733156290000|2024-12-02 16:18:10|6042.81|6042.31|6042.56|6042.06|6042.81|6042.31|6042.56|6042.06|79
1733156300000|2024-12-02 16:18:20|6042.31|6041.81|6042.56|6042.06|6042.81|6042.31|6042.31|6041.81|155
1733156310000|2024-12-02 16:18:30|6042.31|6041.81|6042.56|6042.06|6042.56|6042.06|6042.31|6041.81|173
1733156320000|2024-12-02 16:18:40|6042.31|6041.81|6042.56|6042.06|6042.81|6042.31|6042.31|6041.81|101
1733156330000|2024-12-02 16:18:50|6042.81|6042.31|6042.81|6042.31|6042.81|6042.31|6042.31|6041.81|105
1733156340000|2024-12-02 16:19:00|6042.93|6042.43|6044.06|6043.56|6044.06|6043.56|6042.93|6042.43|278
1733156350000|2024-12-02 16:19:10|6043.81|6043.31|6043.81|6043.31|6044.06|6043.56|6043.81|6043.31|237
1733156360000|2024-12-02 16:19:20|6043.56|6043.06|6043.31|6042.81|6043.81|6043.31|6043.06|6042.56|207
1733156370000|2024-12-02 16:19:30|6043.56|6043.06|6043.81|6043.31|6043.81|6043.31|6043.31|6042.81|135
1733156380000|2024-12-02 16:19:40|6043.68|6043.18|6043.56|6043.06|6043.68|6043.18|6043.31|6042.81|272
1733156390000|2024-12-02 16:19:50|6043.31|6042.81|6043.56|6043.06|6043.56|6043.06|6043.31|6042.81|210
1733156400000|2024-12-02 16:20:00|6043.81|6043.31|6043.31|6042.81|6043.81|6043.31|6043.06|6042.56|228
1733156410000|2024-12-02 16:20:10|6043.43|6042.93|6043.81|6043.31|6043.81|6043.31|6043.31|6042.81|200
1733156420000|2024-12-02 16:20:20|6043.68|6043.18|6042.81|6042.31|6043.81|6043.31|6042.81|6042.31|154
1733156430000|2024-12-02 16:20:30|6042.56|6042.06|6042.56|6042.06|6042.81|6042.31|6042.06|6041.56|515
1733156440000|2024-12-02 16:20:40|6042.68|6042.18|6042.81|6042.31|6043.06|6042.56|6042.68|6042.18|160
1733156450000|2024-12-02 16:20:50|6042.93|6042.43|6043.06|6042.56|6043.06|6042.56|6042.81|6042.31|106
1733156460000|2024-12-02 16:21:00|6042.93|6042.43|6042.06|6041.56|6043.06|6042.56|6042.06|6041.56|313
1733156470000|2024-12-02 16:21:10|6041.93|6041.43|6041.56|6041.06|6041.93|6041.43|6041.56|6041.06|200
1733156480000|2024-12-02 16:21:20|6041.81|6041.31|6041.56|6041.06|6041.81|6041.31|6041.56|6041.06|226
1733156490000|2024-12-02 16:21:30|6041.68|6041.18|6041.56|6041.06|6041.81|6041.31|6041.31|6040.81|257
1733156500000|2024-12-02 16:21:40|6041.68|6041.18|6041.81|6041.31|6041.81|6041.31|6041.68|6041.18|47
1733156510000|2024-12-02 16:21:50|6041.93|6041.43|6041.31|6040.81|6042.06|6041.56|6041.31|6040.81|284
1733156520000|2024-12-02 16:22:00|6041.56|6041.06|6041.31|6040.81|6041.56|6041.06|6040.81|6040.31|574
1733156530000|2024-12-02 16:22:10|6041.56|6041.06|6041.31|6040.81|6041.56|6041.06|6041.31|6040.81|236
1733156540000|2024-12-02 16:22:20|6040.81|6040.31|6041.06|6040.56|6041.06|6040.56|6040.81|6040.31|164
1733156550000|2024-12-02 16:22:30|6040.93|6040.43|6040.56|6040.06|6041.06|6040.56|6040.56|6040.06|420
1733156560000|2024-12-02 16:22:40|6040.81|6040.31|6040.81|6040.31|6041.06|6040.56|6040.56|6040.06|232
1733156570000|2024-12-02 16:22:50|6040.93|6040.43|6041.31|6040.81|6041.31|6040.81|6040.81|6040.31|223
1733156580000|2024-12-02 16:23:00|6041.06|6040.56|6041.06|6040.56|6041.06|6040.56|6040.81|6040.31|138
1733156590000|2024-12-02 16:23:10|6040.93|6040.43|6040.81|6040.31|6041.31|6040.81|6040.68|6040.18|175
1733156600000|2024-12-02 16:23:20|6040.68|6040.18|6040.81|6040.31|6040.81|6040.31|6040.56|6040.06|134
1733156610000|2024-12-02 16:23:30|6040.56|6040.06|6040.56|6040.06|6040.81|6040.31|6040.31|6039.81|333
1733156620000|2024-12-02 16:23:40|6040.81|6040.31|6041.06|6040.56|6041.06|6040.56|6040.81|6040.31|189
1733156630000|2024-12-02 16:23:50|6040.81|6040.31|6041.06|6040.56|6041.06|6040.56|6040.81|6040.31|60
1733156640000|2024-12-02 16:24:00|6040.81|6040.31|6041.06|6040.56|6041.06|6040.56|6040.81|6040.31|241
1733156650000|2024-12-02 16:24:10|6041.31|6040.81|6041.31|6040.81|6041.31|6040.81|6041.06|6040.56|160
1733156660000|2024-12-02 16:24:20|6041.43|6040.93|6041.81|6041.31|6041.81|6041.31|6041.31|6040.81|166
1733156670000|2024-12-02 16:24:30|6041.56|6041.06|6041.56|6041.06|6041.56|6041.06|6041.31|6040.81|124
1733156680000|2024-12-02 16:24:40|6041.31|6040.81|6041.56|6041.06|6041.56|6041.06|6041.31|6040.81|108
1733156690000|2024-12-02 16:24:50|6041.81|6041.31|6041.81|6041.31|6041.81|6041.31|6041.56|6041.06|237
1733156700000|2024-12-02 16:25:00|6041.56|6041.06|6041.31|6040.81|6041.56|6041.06|6041.06|6040.56|226
1733156710000|2024-12-02 16:25:10|6041.56|6041.06|6041.56|6041.06|6041.81|6041.31|6041.31|6040.81|157
1733156720000|2024-12-02 16:25:20|6041.31|6040.81|6041.06|6040.56|6041.56|6041.06|6040.93|6040.43|293
1733156730000|2024-12-02 16:25:30|6041.31|6040.81|6041.31|6040.81|6041.31|6040.81|6041.06|6040.56|48
1733156740000|2024-12-02 16:25:40|6041.56|6041.06|6042.56|6042.06|6042.81|6042.31|6041.56|6041.06|473
1733156750000|2024-12-02 16:25:50|6042.31|6041.81|6042.56|6042.06|6042.56|6042.06|6042.31|6041.81|186
1733156760000|2024-12-02 16:26:00|6042.81|6042.31|6042.81|6042.31|6043.31|6042.81|6042.81|6042.31|323
1733156770000|2024-12-02 16:26:10|6043.06|6042.56|6042.56|6042.06|6043.06|6042.56|6042.56|6042.06|272
1733156780000|2024-12-02 16:26:20|6042.81|6042.31|6042.81|6042.31|6042.93|6042.43|6042.68|6042.18|178
1733156790000|2024-12-02 16:26:30|6043.06|6042.56|6043.06|6042.56|6043.31|6042.81|6042.81|6042.31|183
1733156800000|2024-12-02 16:26:40|6043.31|6042.81|6043.06|6042.56|6043.31|6042.81|6043.06|6042.56|44
1733156810000|2024-12-02 16:26:50|6043.31|6042.81|6043.06|6042.56|6043.31|6042.81|6042.81|6042.31|155
1733156820000|2024-12-02 16:27:00|6043.18|6042.68|6043.31|6042.81|6043.56|6043.06|6043.06|6042.56|229
1733156830000|2024-12-02 16:27:10|6043.06|6042.56|6043.31|6042.81|6043.56|6043.06|6043.06|6042.56|207
1733156840000|2024-12-02 16:27:20|6043.43|6042.93|6043.56|6043.06|6043.81|6043.31|6043.43|6042.93|164
1733156850000|2024-12-02 16:27:30|6043.31|6042.81|6043.56|6043.06|6043.56|6043.06|6043.31|6042.81|188
1733156860000|2024-12-02 16:27:40|6043.81|6043.31|6043.56|6043.06|6043.81|6043.31|6043.56|6043.06|110
1733156870000|2024-12-02 16:27:50|6043.31|6042.81|6043.31|6042.81|6043.31|6042.81|6043.31|6042.81|77
1733156880000|2024-12-02 16:28:00|6043.56|6043.06|6043.56|6043.06|6043.81|6043.31|6043.43|6042.93|244
1733156890000|2024-12-02 16:28:10|||||||||94
1733156900000|2024-12-02 16:28:20|6043.43|6042.93|6043.56|6043.06|6043.56|6043.06|6043.06|6042.56|283
1733156910000|2024-12-02 16:28:30|||||||||95
1733156920000|2024-12-02 16:28:40|6043.31|6042.81|6043.06|6042.56|6043.31|6042.81|6043.06|6042.56|115
1733156930000|2024-12-02 16:28:50|6043.18|6042.68|6043.31|6042.81|6043.31|6042.81|6043.06|6042.56|139
1733156940000|2024-12-02 16:29:00|6043.43|6042.93|6043.31|6042.81|6043.56|6043.06|6043.31|6042.81|163
1733156950000|2024-12-02 16:29:10|6043.06|6042.56|6042.81|6042.31|6043.31|6042.81|6042.81|6042.31|227
1733156960000|2024-12-02 16:29:20|6043.06|6042.56|6043.31|6042.81|6043.31|6042.81|6043.06|6042.56|234
1733156970000|2024-12-02 16:29:30|6043.18|6042.68|6043.31|6042.81|6043.31|6042.81|6043.06|6042.56|54
1733156980000|2024-12-02 16:29:40|6043.06|6042.56|6043.31|6042.81|6043.56|6043.06|6043.06|6042.56|276
1733156990000|2024-12-02 16:29:50|6043.06|6042.56|6043.31|6042.81|6043.31|6042.81|6043.06|6042.56|188
1733157000000|2024-12-02 16:30:00|6043.06|6042.56|6043.56|6043.06|6043.56|6043.06|6043.06|6042.56|173
1733157010000|2024-12-02 16:30:10|6043.68|6043.18|6043.81|6043.31|6043.81|6043.31|6043.56|6043.06|171
1733157020000|2024-12-02 16:30:20|6044.06|6043.56|6043.56|6043.06|6044.06|6043.56|6043.56|6043.06|205
1733157030000|2024-12-02 16:30:30|6043.81|6043.31|6044.06|6043.56|6044.06|6043.56|6043.81|6043.31|229
1733157040000|2024-12-02 16:30:40|6043.81|6043.31|6043.81|6043.31|6044.06|6043.56|6043.81|6043.31|350
1733157050000|2024-12-02 16:30:50|||||||||15
1733157060000|2024-12-02 16:31:00|6043.68|6043.18|6043.56|6043.06|6043.81|6043.31|6043.56|6043.06|269
1733157070000|2024-12-02 16:31:10|6043.31|6042.81|6043.06|6042.56|6043.31|6042.81|6043.06|6042.56|182
1733157080000|2024-12-02 16:31:20|6042.81|6042.31|6042.81|6042.31|6043.06|6042.56|6042.81|6042.31|270
1733157090000|2024-12-02 16:31:30|6043.06|6042.56|6043.06|6042.56|6043.31|6042.81|6043.06|6042.56|122
1733157100000|2024-12-02 16:31:40|6043.31|6042.81|6043.68|6043.18|6043.81|6043.31|6043.31|6042.81|253
1733157110000|2024-12-02 16:31:50|6043.56|6043.06|6043.31|6042.81|6043.56|6043.06|6043.31|6042.81|129
1733157120000|2024-12-02 16:32:00|6043.56|6043.06|6043.56|6043.06|6043.56|6043.06|6043.31|6042.81|297
1733157130000|2024-12-02 16:32:10|6043.43|6042.93|6043.31|6042.81|6043.43|6042.93|6043.31|6042.81|41
1733157140000|2024-12-02 16:32:20|6043.43|6042.93|6043.06|6042.56|6043.43|6042.93|6043.06|6042.56|104
1733157150000|2024-12-02 16:32:30|6042.93|6042.43|6042.81|6042.31|6043.06|6042.56|6042.81|6042.31|295
1733157160000|2024-12-02 16:32:40|6042.93|6042.43|6043.06|6042.56|6043.31|6042.81|6042.93|6042.43|253
1733157170000|2024-12-02 16:32:50|6043.18|6042.68|6044.06|6043.56|6044.06|6043.56|6043.06|6042.56|237
1733157180000|2024-12-02 16:33:00|6044.31|6043.81|6044.06|6043.56|6044.31|6043.81|6044.06|6043.56|351
1733157190000|2024-12-02 16:33:10|6043.81|6043.31|6043.81|6043.31|6043.81|6043.31|6043.56|6043.06|241
1733157200000|2024-12-02 16:33:20|6043.56|6043.06|6043.81|6043.31|6043.81|6043.31|6043.56|6043.06|143
1733157210000|2024-12-02 16:33:30|6044.06|6043.56|6043.81|6043.31|6044.18|6043.68|6043.81|6043.31|126
1733157220000|2024-12-02 16:33:40|6043.56|6043.06|6043.81|6043.31|6043.81|6043.31|6043.56|6043.06|46
1733157230000|2024-12-02 16:33:50|6043.68|6043.18|6043.56|6043.06|6043.68|6043.18|6043.56|6043.06|51
1733157240000|2024-12-02 16:34:00|6043.31|6042.81|6043.31|6042.81|6043.56|6043.06|6043.06|6042.56|533
1733157250000|2024-12-02 16:34:10|6043.43|6042.93|6044.06|6043.56|6044.06|6043.56|6043.43|6042.93|141
1733157260000|2024-12-02 16:34:20|6044.18|6043.68|6043.31|6042.81|6044.31|6043.81|6043.06|6042.56|317
1733157270000|2024-12-02 16:34:30|6043.06|6042.56|6043.06|6042.56|6043.06|6042.56|6042.81|6042.31|194
1733157280000|2024-12-02 16:34:40|6042.81|6042.31|6042.81|6042.31|6043.06|6042.56|6042.56|6042.06|396
1733157290000|2024-12-02 16:34:50|6042.93|6042.43|6043.43|6042.93|6043.43|6042.93|6042.93|6042.43|116
1733157300000|2024-12-02 16:35:00|6043.31|6042.81|6043.81|6043.31|6043.81|6043.31|6043.06|6042.56|216
1733157310000|2024-12-02 16:35:10|||||||||57
1733157320000|2024-12-02 16:35:20|6043.68|6043.18|6043.56|6043.06|6043.81|6043.31|6043.56|6043.06|200
1733157330000|2024-12-02 16:35:30|6043.81|6043.31|6043.81|6043.31|6043.81|6043.31|6043.56|6043.06|180
1733157340000|2024-12-02 16:35:40|6043.68|6043.18|6043.81|6043.31|6043.81|6043.31|6043.56|6043.06|128
1733157350000|2024-12-02 16:35:50|6043.93|6043.43|6043.81|6043.31|6044.06|6043.56|6043.81|6043.31|91
1733157360000|2024-12-02 16:36:00|6044.06|6043.56|6043.31|6042.81|6044.06|6043.56|6043.31|6042.81|391
1733157370000|2024-12-02 16:36:10|6043.43|6042.93|6043.81|6043.31|6043.81|6043.31|6043.43|6042.93|265
1733157380000|2024-12-02 16:36:20|6043.68|6043.18|6043.81|6043.31|6043.81|6043.31|6043.56|6043.06|91
1733157390000|2024-12-02 16:36:30|6043.93|6043.43|6043.81|6043.31|6044.06|6043.56|6043.81|6043.31|127
1733157400000|2024-12-02 16:36:40|6043.56|6043.06|6044.06|6043.56|6044.06|6043.56|6043.56|6043.06|305
1733157410000|2024-12-02 16:36:50|6044.18|6043.68|6043.81|6043.31|6044.31|6043.81|6043.56|6043.06|199
1733157420000|2024-12-02 16:37:00|6044.06|6043.56|6043.81|6043.31|6044.31|6043.81|6043.81|6043.31|190
1733157430000|2024-12-02 16:37:10|6044.06|6043.56|6044.06|6043.56|6044.56|6044.06|6044.06|6043.56|606
1733157440000|2024-12-02 16:37:20|6044.31|6043.81|6044.31|6043.81|6044.31|6043.81|6044.06|6043.56|142
1733157450000|2024-12-02 16:37:30|6044.06|6043.56|6044.06|6043.56|6044.31|6043.81|6043.81|6043.31|261
1733157460000|2024-12-02 16:37:40|6043.81|6043.31|6044.06|6043.56|6044.06|6043.56|6043.56|6043.06|209
1733157470000|2024-12-02 16:37:50|6044.31|6043.81|6044.31|6043.81|6044.31|6043.81|6044.06|6043.56|212
1733157480000|2024-12-02 16:38:00|6044.06|6043.56|6044.31|6043.81|6044.31|6043.81|6044.06|6043.56|248
1733157490000|2024-12-02 16:38:10|6044.06|6043.56|6044.31|6043.81|6044.31|6043.81|6044.06|6043.56|296
1733157500000|2024-12-02 16:38:20|6044.56|6044.06|6044.56|6044.06|6044.56|6044.06|6044.31|6043.81|240
1733157510000|2024-12-02 16:38:30|6044.43|6043.93|6044.43|6043.93|6044.56|6044.06|6044.31|6043.81|244
1733157520000|2024-12-02 16:38:40|6044.56|6044.06|6044.31|6043.81|6044.56|6044.06|6044.31|6043.81|148
1733157530000|2024-12-02 16:38:50|6044.06|6043.56|6044.31|6043.81|6044.31|6043.81|6044.06|6043.56|64
1733157540000|2024-12-02 16:39:00|6044.43|6043.93|6045.56|6045.06|6045.56|6045.06|6044.43|6043.93|986
1733157550000|2024-12-02 16:39:10|6045.81|6045.31|6046.31|6045.81|6046.31|6045.81|6045.56|6045.06|928
1733157560000|2024-12-02 16:39:20|6046.18|6045.68|6046.06|6045.56|6046.31|6045.81|6045.81|6045.31|379
1733157570000|2024-12-02 16:39:30|6045.93|6045.43|6045.56|6045.06|6046.06|6045.56|6045.31|6044.81|387
1733157580000|2024-12-02 16:39:40|6045.43|6044.93|6045.81|6045.31|6045.81|6045.31|6045.31|6044.81|556
1733157590000|2024-12-02 16:39:50|6045.56|6045.06|6045.56|6045.06|6045.81|6045.31|6045.56|6045.06|243
1733157600000|2024-12-02 16:40:00|6045.81|6045.31|6045.56|6045.06|6045.81|6045.31|6045.31|6044.81|349
1733157610000|2024-12-02 16:40:10|6045.81|6045.31|6045.81|6045.31|6045.81|6045.31|6045.56|6045.06|161
1733157620000|2024-12-02 16:40:20|6046.06|6045.56|6046.06|6045.56|6046.06|6045.56|6046.06|6045.56|240
1733157630000|2024-12-02 16:40:30|6046.31|6045.81|6046.56|6046.06|6046.81|6046.31|6046.31|6045.81|378
1733157640000|2024-12-02 16:40:40|6046.68|6046.18|6047.31|6046.81|6047.31|6046.81|6046.68|6046.18|1673
1733157650000|2024-12-02 16:40:50|6047.06|6046.56|6047.06|6046.56|6047.31|6046.81|6047.06|6046.56|255
1733157660000|2024-12-02 16:41:00|6047.31|6046.81|6047.56|6047.06|6047.56|6047.06|6047.31|6046.81|598
1733157670000|2024-12-02 16:41:10|6047.31|6046.81|6047.56|6047.06|6047.56|6047.06|6047.31|6046.81|209
1733157680000|2024-12-02 16:41:20|6047.68|6047.18|6047.56|6047.06|6047.81|6047.31|6047.56|6047.06|276
1733157690000|2024-12-02 16:41:30|6047.81|6047.31|6047.56|6047.06|6048.06|6047.56|6047.31|6046.81|690
1733157700000|2024-12-02 16:41:40|6047.81|6047.31|6047.81|6047.31|6047.81|6047.31|6047.56|6047.06|223
1733157710000|2024-12-02 16:41:50|6047.56|6047.06|6047.56|6047.06|6047.81|6047.31|6047.31|6046.81|355
1733157720000|2024-12-02 16:42:00|6047.31|6046.81|6047.81|6047.31|6047.93|6047.43|6047.31|6046.81|387
1733157730000|2024-12-02 16:42:10|6047.68|6047.18|6047.56|6047.06|6047.68|6047.18|6047.56|6047.06|196
1733157740000|2024-12-02 16:42:20|||||||||181
1733157750000|2024-12-02 16:42:30|6047.43|6046.93|6047.93|6047.43|6048.06|6047.56|6047.31|6046.81|275
1733157760000|2024-12-02 16:42:40|6047.81|6047.31|6047.56|6047.06|6047.81|6047.31|6047.56|6047.06|186
1733157770000|2024-12-02 16:42:50|6047.43|6046.93|6047.31|6046.81|6047.43|6046.93|6047.18|6046.68|211
1733157780000|2024-12-02 16:43:00|6047.56|6047.06|6047.68|6047.18|6047.68|6047.18|6047.31|6046.81|259
1733157790000|2024-12-02 16:43:10|6047.81|6047.31|6047.56|6047.06|6047.81|6047.31|6047.56|6047.06|256
1733157800000|2024-12-02 16:43:20|6047.68|6047.18|6047.81|6047.31|6047.81|6047.31|6047.56|6047.06|148
1733157810000|2024-12-02 16:43:30|6047.56|6047.06|6047.56|6047.06|6047.56|6047.06|6047.43|6046.93|221
1733157820000|2024-12-02 16:43:40|6047.43|6046.93|6047.56|6047.06|6047.56|6047.06|6047.31|6046.81|226
1733157830000|2024-12-02 16:43:50|||||||||7
1733157840000|2024-12-02 16:44:00|6047.43|6046.93|6046.56|6046.06|6047.43|6046.93|6046.56|6046.06|725
1733157850000|2024-12-02 16:44:10|6046.43|6045.93|6046.31|6045.81|6046.56|6046.06|6046.31|6045.81|732
1733157860000|2024-12-02 16:44:20|6046.56|6046.06|6046.68|6046.18|6046.81|6046.31|6046.56|6046.06|239
1733157870000|2024-12-02 16:44:30|6046.81|6046.31|6046.56|6046.06|6046.81|6046.31|6046.56|6046.06|225
1733157880000|2024-12-02 16:44:40|||||||||150
1733157890000|2024-12-02 16:44:50|||||||||262
1733157900000|2024-12-02 16:45:00|||||||||48
1733157910000|2024-12-02 16:45:10|6046.68|6046.18|6046.56|6046.06|6047.06|6046.56|6046.31|6045.81|270
1733157920000|2024-12-02 16:45:20|6046.81|6046.31|6047.06|6046.56|6047.06|6046.56|6046.81|6046.31|106
1733157930000|2024-12-02 16:45:30|6046.81|6046.31|6047.06|6046.56|6047.06|6046.56|6046.56|6046.06|283
1733157940000|2024-12-02 16:45:40|6047.18|6046.68|6047.18|6046.68|6047.18|6046.68|6047.18|6046.68|54
1733157950000|2024-12-02 16:45:50|6047.31|6046.81|6047.31|6046.81|6047.56|6047.06|6047.31|6046.81|332
1733157960000|2024-12-02 16:46:00|6047.56|6047.06|6047.06|6046.56|6047.56|6047.06|6047.06|6046.56|160
1733157970000|2024-12-02 16:46:10|6047.18|6046.68|6047.31|6046.81|6047.31|6046.81|6047.06|6046.56|158
1733157980000|2024-12-02 16:46:20|6047.56|6047.06|6047.31|6046.81|6047.56|6047.06|6047.31|6046.81|94
1733157990000|2024-12-02 16:46:30|6047.43|6046.93|6047.56|6047.06|6047.81|6047.31|6047.31|6046.81|332
1733158000000|2024-12-02 16:46:40|6047.68|6047.18|6047.56|6047.06|6047.81|6047.31|6047.56|6047.06|238
1733158010000|2024-12-02 16:46:50|6047.81|6047.31|6048.06|6047.56|6048.06|6047.56|6047.81|6047.31|214
1733158020000|2024-12-02 16:47:00|6048.31|6047.81|6048.31|6047.81|6048.31|6047.81|6048.31|6047.81|430
1733158030000|2024-12-02 16:47:10|6048.06|6047.56|6048.06|6047.56|6048.31|6047.81|6048.06|6047.56|353
1733158040000|2024-12-02 16:47:20|6047.81|6047.31|6047.81|6047.31|6047.81|6047.31|6047.81|6047.31|76
1733158050000|2024-12-02 16:47:30|6048.06|6047.56|6048.06|6047.56|6048.31|6047.81|6048.06|6047.56|201
1733158060000|2024-12-02 16:47:40|||||||||12
1733158070000|2024-12-02 16:47:50|6047.81|6047.31|6048.31|6047.81|6048.31|6047.81|6047.81|6047.31|231
1733158080000|2024-12-02 16:48:00|6048.56|6048.06|6048.06|6047.56|6048.56|6048.06|6048.06|6047.56|180
1733158090000|2024-12-02 16:48:10|6048.18|6047.68|6048.31|6047.81|6048.31|6047.81|6048.06|6047.56|130
1733158100000|2024-12-02 16:48:20|||||||||92
1733158110000|2024-12-02 16:48:30|6048.56|6048.06|6048.06|6047.56|6048.56|6048.06|6047.93|6047.43|214
1733158120000|2024-12-02 16:48:40|6048.18|6047.68|6048.06|6047.56|6048.18|6047.68|6048.06|6047.56|74
1733158130000|2024-12-02 16:48:50|6047.81|6047.31|6048.06|6047.56|6048.06|6047.56|6047.81|6047.31|117
1733158140000|2024-12-02 16:49:00|6047.81|6047.31|6047.56|6047.06|6048.06|6047.56|6047.31|6046.81|298
1733158150000|2024-12-02 16:49:10|6047.68|6047.18|6048.31|6047.81|6048.31|6047.81|6047.68|6047.18|217
1733158160000|2024-12-02 16:49:20|||||||||96
1733158170000|2024-12-02 16:49:30|6048.56|6048.06|6048.31|6047.81|6048.56|6048.06|6048.31|6047.81|67
1733158180000|2024-12-02 16:49:40|6048.43|6047.93|6048.31|6047.81|6048.56|6048.06|6048.31|6047.81|164
1733158190000|2024-12-02 16:49:50|6048.43|6047.93|6048.56|6048.06|6048.56|6048.06|6048.43|6047.93|86
1733158200000|2024-12-02 16:50:00|6048.81|6048.31|6048.81|6048.31|6048.81|6048.31|6048.56|6048.06|304
1733158210000|2024-12-02 16:50:10|6048.56|6048.06|6048.81|6048.31|6048.81|6048.31|6048.56|6048.06|154
1733158220000|2024-12-02 16:50:20|6049.06|6048.56|6048.31|6047.81|6049.06|6048.56|6048.31|6047.81|335
1733158230000|2024-12-02 16:50:30|6048.56|6048.06|6048.56|6048.06|6048.56|6048.06|6048.31|6047.81|225
1733158240000|2024-12-02 16:50:40|6048.68|6048.18|6048.81|6048.31|6048.81|6048.31|6048.68|6048.18|147
1733158250000|2024-12-02 16:50:50|6049.06|6048.56|6048.81|6048.31|6049.06|6048.56|6048.81|6048.31|289
1733158260000|2024-12-02 16:51:00|6048.31|6047.81|6048.31|6047.81|6048.56|6048.06|6048.31|6047.81|204
1733158270000|2024-12-02 16:51:10|6048.43|6047.93|6048.81|6048.31|6048.81|6048.31|6048.31|6047.81|173
1733158280000|2024-12-02 16:51:20|6048.68|6048.18|6048.81|6048.31|6048.81|6048.31|6048.31|6047.81|302
1733158290000|2024-12-02 16:51:30|6048.56|6048.06|6048.56|6048.06|6048.56|6048.06|6048.31|6047.81|131
1733158300000|2024-12-02 16:51:40|6048.81|6048.31|6048.81|6048.31|6048.81|6048.31|6048.56|6048.06|231
1733158310000|2024-12-02 16:51:50|6048.68|6048.18|6048.56|6048.06|6048.68|6048.18|6048.56|6048.06|101
1733158320000|2024-12-02 16:52:00|6048.81|6048.31|6048.93|6048.43|6049.06|6048.56|6048.81|6048.31|198
1733158330000|2024-12-02 16:52:10|6048.81|6048.31|6048.81|6048.31|6049.06|6048.56|6048.81|6048.31|152
1733158340000|2024-12-02 16:52:20|6049.06|6048.56|6048.81|6048.31|6049.06|6048.56|6048.81|6048.31|125
1733158350000|2024-12-02 16:52:30|6048.56|6048.06|6048.31|6047.81|6048.56|6048.06|6048.31|6047.81|100
1733158360000|2024-12-02 16:52:40|6048.56|6048.06|6048.56|6048.06|6048.56|6048.06|6048.31|6047.81|146
1733158370000|2024-12-02 16:52:50|6048.68|6048.18|6048.43|6047.93|6048.81|6048.31|6048.31|6047.81|245
1733158380000|2024-12-02 16:53:00|6048.56|6048.06|6048.56|6048.06|6048.56|6048.06|6048.31|6047.81|87
1733158390000|2024-12-02 16:53:10|6048.43|6047.93|6048.06|6047.56|6048.43|6047.93|6048.06|6047.56|182
1733158400000|2024-12-02 16:53:20|6047.81|6047.31|6047.06|6046.56|6047.81|6047.31|6047.06|6046.56|377
1733158410000|2024-12-02 16:53:30|6047.18|6046.68|6045.81|6045.31|6047.18|6046.68|6045.81|6045.31|1955
1733158420000|2024-12-02 16:53:40|6045.93|6045.43|6046.31|6045.81|6046.31|6045.81|6045.81|6045.31|217
1733158430000|2024-12-02 16:53:50|||||||||81
1733158440000|2024-12-02 16:54:00|6046.18|6045.68|6046.06|6045.56|6046.18|6045.68|6046.06|6045.56|210
1733158450000|2024-12-02 16:54:10|6045.81|6045.31|6045.81|6045.31|6045.81|6045.31|6045.81|6045.31|251
1733158460000|2024-12-02 16:54:20|6046.06|6045.56|6045.81|6045.31|6046.06|6045.56|6045.81|6045.31|124
1733158470000|2024-12-02 16:54:30|6046.06|6045.56|6046.06|6045.56|6046.06|6045.56|6045.93|6045.43|205
1733158480000|2024-12-02 16:54:40|6046.31|6045.81|6046.56|6046.06|6046.56|6046.06|6046.31|6045.81|218
1733158490000|2024-12-02 16:54:50|6046.43|6045.93|6046.06|6045.56|6046.43|6045.93|6046.06|6045.56|113
1733158500000|2024-12-02 16:55:00|6045.81|6045.31|6045.81|6045.31|6045.81|6045.31|6045.56|6045.06|239
1733158510000|2024-12-02 16:55:10|6046.06|6045.56|6046.06|6045.56|6046.06|6045.56|6046.06|6045.56|69
1733158520000|2024-12-02 16:55:20|6045.81|6045.31|6046.06|6045.56|6046.06|6045.56|6045.81|6045.31|180
1733158530000|2024-12-02 16:55:30|6046.31|6045.81|6046.06|6045.56|6046.31|6045.81|6046.06|6045.56|106
1733158540000|2024-12-02 16:55:40|6046.18|6045.68|6046.18|6045.68|6046.31|6045.81|6046.06|6045.56|117
1733158550000|2024-12-02 16:55:50|6046.06|6045.56|6045.81|6045.31|6046.06|6045.56|6045.81|6045.31|63
1733158560000|2024-12-02 16:56:00|6045.56|6045.06|6045.06|6044.56|6045.81|6045.31|6045.06|6044.56|399
1733158570000|2024-12-02 16:56:10|6045.31|6044.81|6044.81|6044.31|6045.31|6044.81|6044.56|6044.06|445
1733158580000|2024-12-02 16:56:20|6044.56|6044.06|6044.81|6044.31|6044.81|6044.31|6044.56|6044.06|243
1733158590000|2024-12-02 16:56:30|6044.56|6044.06|6044.56|6044.06|6044.81|6044.31|6044.31|6043.81|350
1733158600000|2024-12-02 16:56:40|6044.81|6044.31|6045.31|6044.81|6045.31|6044.81|6044.81|6044.31|232
1733158610000|2024-12-02 16:56:50|6045.43|6044.93|6045.56|6045.06|6045.56|6045.06|6045.31|6044.81|334
1733158620000|2024-12-02 16:57:00|6045.43|6044.93|6045.56|6045.06|6045.56|6045.06|6045.43|6044.93|67
1733158630000|2024-12-02 16:57:10|6045.81|6045.31|6046.31|6045.81|6046.43|6045.93|6045.81|6045.31|397
1733158640000|2024-12-02 16:57:20|6046.43|6045.93|6046.56|6046.06|6046.56|6046.06|6046.06|6045.56|272
1733158650000|2024-12-02 16:57:30|6046.43|6045.93|6046.56|6046.06|6046.56|6046.06|6046.31|6045.81|128
1733158660000|2024-12-02 16:57:40|6046.68|6046.18|6047.06|6046.56|6047.06|6046.56|6046.68|6046.18|305
1733158670000|2024-12-02 16:57:50|6047.18|6046.68|6046.81|6046.31|6047.31|6046.81|6046.81|6046.31|745
1733158680000|2024-12-02 16:58:00|6047.06|6046.56|6046.81|6046.31|6047.06|6046.56|6046.81|6046.31|370
1733158690000|2024-12-02 16:58:10|6047.06|6046.56|6047.06|6046.56|6047.31|6046.81|6046.81|6046.31|336
1733158700000|2024-12-02 16:58:20|6046.81|6046.31|6047.06|6046.56|6047.06|6046.56|6046.81|6046.31|119
1733158710000|2024-12-02 16:58:30|||||||||113
1733158720000|2024-12-02 16:58:40|||||||||100
1733158730000|2024-12-02 16:58:50|||||||||65
1733158740000|2024-12-02 16:59:00|6046.81|6046.31|6047.06|6046.56|6047.06|6046.56|6046.81|6046.31|162
1733158750000|2024-12-02 16:59:10|6046.93|6046.43|6047.31|6046.81|6047.31|6046.81|6046.81|6046.31|395
1733158760000|2024-12-02 16:59:20|6047.18|6046.68|6047.06|6046.56|6047.18|6046.68|6046.81|6046.31|116
1733158770000|2024-12-02 16:59:30|6046.81|6046.31|6046.56|6046.06|6046.93|6046.43|6046.56|6046.06|405
1733158780000|2024-12-02 16:59:40|6046.81|6046.31|6046.81|6046.31|6046.81|6046.31|6046.81|6046.31|97
1733158790000|2024-12-02 16:59:50|6046.93|6046.43|6047.06|6046.56|6047.06|6046.56|6046.81|6046.31|176
1733158800000|2024-12-02 17:00:00|6047.31|6046.81|6047.81|6047.31|6047.81|6047.31|6047.31|6046.81|564
1733158810000|2024-12-02 17:00:10|6047.31|6046.81|6047.06|6046.56|6047.56|6047.06|6047.06|6046.56|372
1733158820000|2024-12-02 17:00:20|6046.93|6046.43|6047.06|6046.56|6047.06|6046.56|6046.81|6046.31|190
1733158830000|2024-12-02 17:00:30|6047.31|6046.81|6047.31|6046.81|6047.31|6046.81|6047.31|6046.81|152
1733158840000|2024-12-02 17:00:40|6047.56|6047.06|6047.56|6047.06|6047.81|6047.31|6047.56|6047.06|353
1733158850000|2024-12-02 17:00:50|6047.68|6047.18|6047.81|6047.31|6047.81|6047.31|6047.68|6047.18|233
1733158860000|2024-12-02 17:01:00|6047.56|6047.06|6047.56|6047.06|6047.56|6047.06|6047.56|6047.06|273
1733158870000|2024-12-02 17:01:10|6047.68|6047.18|6048.06|6047.56|6048.06|6047.56|6047.56|6047.06|194
1733158880000|2024-12-02 17:01:20|6048.18|6047.68|6048.31|6047.81|6048.81|6048.31|6048.18|6047.68|1041
1733158890000|2024-12-02 17:01:30|||||||||69
1733158900000|2024-12-02 17:01:40|6048.43|6047.93|6048.81|6048.31|6048.81|6048.31|6048.43|6047.93|356
1733158910000|2024-12-02 17:01:50|6049.06|6048.56|6049.18|6048.68|6049.18|6048.68|6049.06|6048.56|161
1733158920000|2024-12-02 17:02:00|6049.06|6048.56|6049.06|6048.56|6049.06|6048.56|6048.81|6048.31|491
1733158930000|2024-12-02 17:02:10|6048.81|6048.31|6048.81|6048.31|6048.81|6048.31|6048.56|6048.06|384
1733158940000|2024-12-02 17:02:20|6048.56|6048.06|6049.06|6048.56|6049.06|6048.56|6048.56|6048.06|130
1733158950000|2024-12-02 17:02:30|6049.31|6048.81|6049.06|6048.56|6049.31|6048.81|6049.06|6048.56|401
1733158960000|2024-12-02 17:02:40|6048.81|6048.31|6048.81|6048.31|6049.06|6048.56|6048.81|6048.31|191
1733158970000|2024-12-02 17:02:50|6048.68|6048.18|6048.56|6048.06|6048.81|6048.31|6048.56|6048.06|143
1733158980000|2024-12-02 17:03:00|6048.31|6047.81|6048.31|6047.81|6048.56|6048.06|6048.31|6047.81|306
1733158990000|2024-12-02 17:03:10|6048.43|6047.93|6048.31|6047.81|6048.56|6048.06|6048.31|6047.81|233
1733159000000|2024-12-02 17:03:20|6048.56|6048.06|6048.81|6048.31|6048.81|6048.31|6048.56|6048.06|127
1733159010000|2024-12-02 17:03:30|6049.06|6048.56|6049.06|6048.56|6049.06|6048.56|6049.06|6048.56|179
1733159020000|2024-12-02 17:03:40|6048.93|6048.43|6049.06|6048.56|6049.06|6048.56|6048.81|6048.31|319
1733159030000|2024-12-02 17:03:50|6048.81|6048.31|6048.81|6048.31|6048.81|6048.31|6048.81|6048.31|91
1733159040000|2024-12-02 17:04:00|6048.93|6048.43|6049.31|6048.81|6049.31|6048.81|6048.81|6048.31|203
1733159050000|2024-12-02 17:04:10|6049.06|6048.56|6049.31|6048.81|6049.31|6048.81|6049.06|6048.56|215
1733159060000|2024-12-02 17:04:20|6049.43|6048.93|6049.31|6048.81|6049.56|6049.06|6049.31|6048.81|290
1733159070000|2024-12-02 17:04:30|6049.06|6048.56|6049.06|6048.56|6049.06|6048.56|6049.06|6048.56|262
1733159080000|2024-12-02 17:04:40|6049.31|6048.81|6049.31|6048.81|6049.31|6048.81|6049.06|6048.56|129
1733159090000|2024-12-02 17:04:50|6049.06|6048.56|6049.06|6048.56|6049.31|6048.81|6049.06|6048.56|493
1733159100000|2024-12-02 17:05:00|6048.81|6048.31|6048.56|6048.06|6049.06|6048.56|6048.31|6047.81|611
1733159110000|2024-12-02 17:05:10|6048.43|6047.93|6048.31|6047.81|6048.43|6047.93|6048.31|6047.81|169
1733159120000|2024-12-02 17:05:20|6048.06|6047.56|6048.06|6047.56|6048.31|6047.81|6048.06|6047.56|350
1733159130000|2024-12-02 17:05:30|6048.31|6047.81|6048.31|6047.81|6048.31|6047.81|6048.31|6047.81|392
1733159140000|2024-12-02 17:05:40|6048.06|6047.56|6048.06|6047.56|6048.31|6047.81|6048.06|6047.56|156
1733159150000|2024-12-02 17:05:50|6048.18|6047.68|6048.56|6048.06|6048.56|6048.06|6048.18|6047.68|136
1733159160000|2024-12-02 17:06:00|6048.31|6047.81|6048.06|6047.56|6048.31|6047.81|6048.06|6047.56|138
1733159170000|2024-12-02 17:06:10|6048.31|6047.81|6048.81|6048.31|6048.81|6048.31|6048.31|6047.81|289
1733159180000|2024-12-02 17:06:20|6048.68|6048.18|6048.81|6048.31|6048.81|6048.31|6048.68|6048.18|40
1733159190000|2024-12-02 17:06:30|6048.56|6048.06|6048.56|6048.06|6048.56|6048.06|6048.56|6048.06|135
1733159200000|2024-12-02 17:06:40|||||||||14
1733159210000|2024-12-02 17:06:50|6048.81|6048.31|6048.81|6048.31|6048.81|6048.31|6048.81|6048.31|36
1733159220000|2024-12-02 17:07:00|6048.56|6048.06|6048.81|6048.31|6048.81|6048.31|6048.56|6048.06|108
1733159230000|2024-12-02 17:07:10|6048.56|6048.06|6049.06|6048.56|6049.06|6048.56|6048.56|6048.06|189
1733159240000|2024-12-02 17:07:20|6049.31|6048.81|6049.31|6048.81|6049.31|6048.81|6049.31|6048.81|78
1733159250000|2024-12-02 17:07:30|||||||||37
1733159260000|2024-12-02 17:07:40|6049.56|6049.06|6049.31|6048.81|6049.56|6049.06|6049.31|6048.81|300
1733159270000|2024-12-02 17:07:50|6049.43|6048.93|6049.31|6048.81|6049.43|6048.93|6049.31|6048.81|89
1733159280000|2024-12-02 17:08:00|6049.56|6049.06|6049.31|6048.81|6049.56|6049.06|6049.31|6048.81|346
1733159290000|2024-12-02 17:08:10|6049.56|6049.06|6049.56|6049.06|6049.56|6049.06|6049.43|6048.93|190
1733159300000|2024-12-02 17:08:20|6049.43|6048.93|6049.56|6049.06|6050.06|6049.56|6049.43|6048.93|746
1733159310000|2024-12-02 17:08:30|6049.31|6048.81|6049.56|6049.06|6049.56|6049.06|6049.31|6048.81|348
1733159320000|2024-12-02 17:08:40|6049.81|6049.31|6049.31|6048.81|6049.81|6049.31|6049.31|6048.81|230
1733159330000|2024-12-02 17:08:50|6049.56|6049.06|6049.56|6049.06|6049.56|6049.06|6049.56|6049.06|94
1733159340000|2024-12-02 17:09:00|6049.31|6048.81|6049.31|6048.81|6049.31|6048.81|6049.31|6048.81|77
1733159350000|2024-12-02 17:09:10|6049.18|6048.68|6049.06|6048.56|6049.18|6048.68|6049.06|6048.56|186
1733159360000|2024-12-02 17:09:20|6049.18|6048.68|6049.31|6048.81|6049.31|6048.81|6049.06|6048.56|183
1733159370000|2024-12-02 17:09:30|6049.18|6048.68|6049.31|6048.81|6049.31|6048.81|6049.06|6048.56|254
1733159380000|2024-12-02 17:09:40|||||||||140
1733159390000|2024-12-02 17:09:50|6049.43|6048.93|6049.81|6049.31|6049.81|6049.31|6049.31|6048.81|664
1733159400000|2024-12-02 17:10:00|6050.06|6049.56|6049.81|6049.31|6050.06|6049.56|6049.56|6049.06|325
1733159410000|2024-12-02 17:10:10|||||||||154
1733159420000|2024-12-02 17:10:20|6049.56|6049.06|6049.56|6049.06|6049.56|6049.06|6049.31|6048.81|283
1733159430000|2024-12-02 17:10:30|6049.43|6048.93|6049.31|6048.81|6049.43|6048.93|6049.31|6048.81|102
1733159440000|2024-12-02 17:10:40|6049.56|6049.06|6049.56|6049.06|6049.56|6049.06|6049.31|6048.81|171
1733159450000|2024-12-02 17:10:50|6049.31|6048.81|6049.56|6049.06|6049.81|6049.31|6049.31|6048.81|169
1733159460000|2024-12-02 17:11:00|6049.81|6049.31|6049.56|6049.06|6049.81|6049.31|6049.31|6048.81|181
1733159470000|2024-12-02 17:11:10|||||||||24
1733159480000|2024-12-02 17:11:20|6049.43|6048.93|6049.06|6048.56|6049.43|6048.93|6049.06|6048.56|107
1733159490000|2024-12-02 17:11:30|6048.93|6048.43|6048.81|6048.31|6049.06|6048.56|6048.81|6048.31|216
1733159500000|2024-12-02 17:11:40|6048.56|6048.06|6048.56|6048.06|6048.56|6048.06|6048.56|6048.06|121
1733159510000|2024-12-02 17:11:50|6048.31|6047.81|6048.31|6047.81|6048.56|6048.06|6048.31|6047.81|302
1733159520000|2024-12-02 17:12:00|6048.56|6048.06|6048.56|6048.06|6048.56|6048.06|6048.31|6047.81|382
1733159530000|2024-12-02 17:12:10|||||||||33
1733159540000|2024-12-02 17:12:20|6048.68|6048.18|6049.06|6048.56|6049.06|6048.56|6048.68|6048.18|220
1733159550000|2024-12-02 17:12:30|6049.31|6048.81|6049.43|6048.93|6049.56|6049.06|6049.06|6048.56|199
1733159560000|2024-12-02 17:12:40|6049.31|6048.81|6049.06|6048.56|6049.31|6048.81|6048.93|6048.43|204
1733159570000|2024-12-02 17:12:50|||||||||23
1733159580000|2024-12-02 17:13:00|6049.31|6048.81|6049.31|6048.81|6049.31|6048.81|6049.06|6048.56|131
1733159590000|2024-12-02 17:13:10|6049.18|6048.68|6049.31|6048.81|6049.31|6048.81|6049.06|6048.56|115
1733159600000|2024-12-02 17:13:20|6049.43|6048.93|6049.56|6049.06|6049.56|6049.06|6049.43|6048.93|66
1733159610000|2024-12-02 17:13:30|6049.68|6049.18|6049.56|6049.06|6049.81|6049.31|6049.56|6049.06|157
1733159620000|2024-12-02 17:13:40|6049.81|6049.31|6049.56|6049.06|6049.81|6049.31|6049.56|6049.06|192
1733159630000|2024-12-02 17:13:50|6049.31|6048.81|6049.31|6048.81|6049.31|6048.81|6049.31|6048.81|128
1733159640000|2024-12-02 17:14:00|6049.06|6048.56|6049.06|6048.56|6049.06|6048.56|6049.06|6048.56|108
1733159650000|2024-12-02 17:14:10|6048.81|6048.31|6048.56|6048.06|6049.06|6048.56|6048.56|6048.06|150
1733159660000|2024-12-02 17:14:20|6048.68|6048.18|6049.06|6048.56|6049.06|6048.56|6048.56|6048.06|382
1733159670000|2024-12-02 17:14:30|6049.31|6048.81|6049.18|6048.68|6049.31|6048.81|6049.06|6048.56|149
1733159680000|2024-12-02 17:14:40|6049.31|6048.81|6049.31|6048.81|6049.31|6048.81|6049.06|6048.56|82
1733159690000|2024-12-02 17:14:50|6049.18|6048.68|6049.31|6048.81|6049.31|6048.81|6049.06|6048.56|94
1733159700000|2024-12-02 17:15:00|||||||||102
1733159710000|2024-12-02 17:15:10|6049.43|6048.93|6049.68|6049.18|6049.81|6049.31|6049.31|6048.81|128
1733159720000|2024-12-02 17:15:20|6049.81|6049.31|6049.81|6049.31|6050.06|6049.56|6049.81|6049.31|181
1733159730000|2024-12-02 17:15:30|||||||||20
1733159740000|2024-12-02 17:15:40|6049.68|6049.18|6049.56|6049.06|6049.68|6049.18|6049.56|6049.06|135
1733159750000|2024-12-02 17:15:50|6049.43|6048.93|6049.31|6048.81|6049.56|6049.06|6049.31|6048.81|167
1733159760000|2024-12-02 17:16:00|6049.06|6048.56|6049.06|6048.56|6049.06|6048.56|6048.81|6048.31|208
1733159770000|2024-12-02 17:16:10|6049.31|6048.81|6049.31|6048.81|6049.56|6049.06|6049.31|6048.81|294
1733159780000|2024-12-02 17:16:20|6049.56|6049.06|6049.06|6048.56|6049.56|6049.06|6049.06|6048.56|152
1733159790000|2024-12-02 17:16:30|6049.31|6048.81|6049.31|6048.81|6049.31|6048.81|6049.31|6048.81|126
1733159800000|2024-12-02 17:16:40|||||||||20
1733159810000|2024-12-02 17:16:50|6049.06|6048.56|6048.81|6048.31|6049.06|6048.56|6048.81|6048.31|202
1733159820000|2024-12-02 17:17:00|6048.56|6048.06|6048.81|6048.31|6048.81|6048.31|6048.56|6048.06|173
1733159830000|2024-12-02 17:17:10|6048.93|6048.43|6049.31|6048.81|6049.31|6048.81|6048.93|6048.43|90
1733159840000|2024-12-02 17:17:20|6049.18|6048.68|6049.31|6048.81|6049.31|6048.81|6049.06|6048.56|209
1733159850000|2024-12-02 17:17:30|6049.06|6048.56|6048.81|6048.31|6049.18|6048.68|6048.81|6048.31|74
1733159860000|2024-12-02 17:17:40|6049.06|6048.56|6049.06|6048.56|6049.18|6048.68|6049.06|6048.56|56
1733159870000|2024-12-02 17:17:50|6048.93|6048.43|6049.06|6048.56|6049.06|6048.56|6048.93|6048.43|42
1733159880000|2024-12-02 17:18:00|6048.81|6048.31|6048.81|6048.31|6049.06|6048.56|6048.81|6048.31|236
1733159890000|2024-12-02 17:18:10|6049.06|6048.56|6049.06|6048.56|6049.06|6048.56|6049.06|6048.56|40
1733159900000|2024-12-02 17:18:20|6048.93|6048.43|6048.81|6048.31|6048.93|6048.43|6048.81|6048.31|50
1733159910000|2024-12-02 17:18:30|6049.06|6048.56|6049.06|6048.56|6049.06|6048.56|6049.06|6048.56|49
1733159920000|2024-12-02 17:18:40|6048.81|6048.31|6049.31|6048.81|6049.31|6048.81|6048.81|6048.31|160
1733159930000|2024-12-02 17:18:50|6049.18|6048.68|6049.06|6048.56|6049.18|6048.68|6049.06|6048.56|51
1733159940000|2024-12-02 17:19:00|6048.81|6048.31|6049.06|6048.56|6049.06|6048.56|6048.81|6048.31|146
1733159950000|2024-12-02 17:19:10|6048.81|6048.31|6048.93|6048.43|6049.06|6048.56|6048.81|6048.31|140
1733159960000|2024-12-02 17:19:20|6049.06|6048.56|6048.81|6048.31|6049.06|6048.56|6048.81|6048.31|82
1733159970000|2024-12-02 17:19:30|6048.56|6048.06|6048.31|6047.81|6048.56|6048.06|6048.31|6047.81|254
1733159980000|2024-12-02 17:19:40|6048.43|6047.93|6048.31|6047.81|6048.56|6048.06|6048.31|6047.81|184
1733159990000|2024-12-02 17:19:50|6048.56|6048.06|6048.56|6048.06|6048.56|6048.06|6048.31|6047.81|150
1733160000000|2024-12-02 17:20:00|6048.43|6047.93|6048.81|6048.31|6048.81|6048.31|6048.43|6047.93|132
1733160010000|2024-12-02 17:20:10|6048.93|6048.43|6048.81|6048.31|6048.93|6048.43|6048.56|6048.06|137
1733160020000|2024-12-02 17:20:20|6048.56|6048.06|6048.31|6047.81|6048.56|6048.06|6048.31|6047.81|78
1733160030000|2024-12-02 17:20:30|6048.18|6047.68|6048.06|6047.56|6048.18|6047.68|6048.06|6047.56|141
1733160040000|2024-12-02 17:20:40|6047.81|6047.31|6047.81|6047.31|6047.81|6047.31|6047.81|6047.31|244
1733160050000|2024-12-02 17:20:50|6048.06|6047.56|6048.06|6047.56|6048.06|6047.56|6048.06|6047.56|133
1733160060000|2024-12-02 17:21:00|6048.31|6047.81|6048.31|6047.81|6048.31|6047.81|6048.06|6047.56|158
1733160070000|2024-12-02 17:21:10|6048.06|6047.56|6048.06|6047.56|6048.31|6047.81|6048.06|6047.56|65
1733160080000|2024-12-02 17:21:20|6048.31|6047.81|6048.31|6047.81|6048.31|6047.81|6048.31|6047.81|76
1733160090000|2024-12-02 17:21:30|6048.06|6047.56|6048.31|6047.81|6048.31|6047.81|6048.06|6047.56|105
1733160100000|2024-12-02 17:21:40|6048.43|6047.93|6048.31|6047.81|6048.43|6047.93|6048.31|6047.81|26
1733160110000|2024-12-02 17:21:50|6048.56|6048.06|6048.68|6048.18|6048.81|6048.31|6048.43|6047.93|223
1733160120000|2024-12-02 17:22:00|6048.56|6048.06|6049.06|6048.56|6049.06|6048.56|6048.56|6048.06|194
1733160130000|2024-12-02 17:22:10|6048.81|6048.31|6049.06|6048.56|6049.06|6048.56|6048.81|6048.31|48
1733160140000|2024-12-02 17:22:20|6048.81|6048.31|6048.81|6048.31|6049.06|6048.56|6048.81|6048.31|131
1733160150000|2024-12-02 17:22:30|6048.93|6048.43|6049.06|6048.56|6049.06|6048.56|6048.68|6048.18|93
1733160160000|2024-12-02 17:22:40|||||||||147
1733160170000|2024-12-02 17:22:50|||||||||78
1733160180000|2024-12-02 17:23:00|6049.31|6048.81|6049.31|6048.81|6049.43|6048.93|6049.31|6048.81|101
1733160190000|2024-12-02 17:23:10|6049.56|6049.06|6049.81|6049.31|6049.81|6049.31|6049.56|6049.06|307
1733160200000|2024-12-02 17:23:20|6050.06|6049.56|6050.06|6049.56|6050.06|6049.56|6050.06|6049.56|220
1733160210000|2024-12-02 17:23:30|6049.81|6049.31|6050.06|6049.56|6050.06|6049.56|6049.81|6049.31|265
1733160220000|2024-12-02 17:23:40|6049.81|6049.31|6049.56|6049.06|6049.81|6049.31|6049.56|6049.06|106
1733160230000|2024-12-02 17:23:50|6049.31|6048.81|6049.31|6048.81|6049.31|6048.81|6049.31|6048.81|117
1733160240000|2024-12-02 17:24:00|||||||||45
1733160250000|2024-12-02 17:24:10|6049.56|6049.06|6049.56|6049.06|6049.56|6049.06|6049.56|6049.06|132
1733160260000|2024-12-02 17:24:20|6049.81|6049.31|6049.81|6049.31|6049.81|6049.31|6049.81|6049.31|55
1733160270000|2024-12-02 17:24:30|6049.93|6049.43|6049.81|6049.31|6050.06|6049.56|6049.81|6049.31|84
1733160280000|2024-12-02 17:24:40|6049.56|6049.06|6049.56|6049.06|6049.56|6049.06|6049.56|6049.06|68
1733160290000|2024-12-02 17:24:50|||||||||13
1733160300000|2024-12-02 17:25:00|||||||||31
1733160310000|2024-12-02 17:25:10|6049.31|6048.81|6049.31|6048.81|6049.31|6048.81|6049.31|6048.81|118
1733160320000|2024-12-02 17:25:20|6049.06|6048.56|6049.06|6048.56|6049.31|6048.81|6049.06|6048.56|117
1733160330000|2024-12-02 17:25:30|6048.81|6048.31|6048.81|6048.31|6048.81|6048.31|6048.56|6048.06|286
1733160340000|2024-12-02 17:25:40|6048.56|6048.06|6048.56|6048.06|6048.56|6048.06|6048.56|6048.06|168
1733160350000|2024-12-02 17:25:50|6048.81|6048.31|6048.56|6048.06|6048.81|6048.31|6048.56|6048.06|75
1733160360000|2024-12-02 17:26:00|6048.31|6047.81|6048.31|6047.81|6048.31|6047.81|6048.06|6047.56|347
1733160370000|2024-12-02 17:26:10|6048.06|6047.56|6048.56|6048.06|6048.56|6048.06|6048.06|6047.56|91
1733160380000|2024-12-02 17:26:20|6048.43|6047.93|6048.31|6047.81|6048.43|6047.93|6048.31|6047.81|29
1733160390000|2024-12-02 17:26:30|6048.18|6047.68|6048.31|6047.81|6048.31|6047.81|6048.18|6047.68|90
1733160400000|2024-12-02 17:26:40|6048.06|6047.56|6048.06|6047.56|6048.31|6047.81|6048.06|6047.56|108
1733160410000|2024-12-02 17:26:50|6048.31|6047.81|6048.06|6047.56|6048.31|6047.81|6048.06|6047.56|169
1733160420000|2024-12-02 17:27:00|6047.81|6047.31|6047.31|6046.81|6047.81|6047.31|6047.31|6046.81|333
1733160430000|2024-12-02 17:27:10|6047.56|6047.06|6047.31|6046.81|6047.56|6047.06|6047.31|6046.81|289
1733160440000|2024-12-02 17:27:20|6047.56|6047.06|6047.31|6046.81|6047.56|6047.06|6047.31|6046.81|103
1733160450000|2024-12-02 17:27:30|6047.56|6047.06|6047.56|6047.06|6047.56|6047.06|6047.56|6047.06|123
1733160460000|2024-12-02 17:27:40|6047.68|6047.18|6047.31|6046.81|6047.68|6047.18|6047.31|6046.81|177
1733160470000|2024-12-02 17:27:50|6047.43|6046.93|6047.56|6047.06|6047.56|6047.06|6047.43|6046.93|18
1733160480000|2024-12-02 17:28:00|6047.31|6046.81|6047.31|6046.81|6047.31|6046.81|6047.31|6046.81|61
1733160490000|2024-12-02 17:28:10|6046.06|6045.56|6045.56|6045.06|6046.06|6045.56|6045.56|6045.06|3961
1733160500000|2024-12-02 17:28:20|6045.68|6045.18|6045.31|6044.81|6045.81|6045.31|6045.31|6044.81|518
1733160510000|2024-12-02 17:28:30|6045.43|6044.93|6045.56|6045.06|6045.56|6045.06|6045.06|6044.56|457
1733160520000|2024-12-02 17:28:40|6045.31|6044.81|6045.81|6045.31|6045.81|6045.31|6045.06|6044.56|434
1733160530000|2024-12-02 17:28:50|6045.68|6045.18|6045.81|6045.31|6045.81|6045.31|6045.56|6045.06|95
1733160540000|2024-12-02 17:29:00|6045.68|6045.18|6046.06|6045.56|6046.06|6045.56|6045.56|6045.06|301
1733160550000|2024-12-02 17:29:10|6046.18|6045.68|6045.81|6045.31|6046.18|6045.68|6045.56|6045.06|330
1733160560000|2024-12-02 17:29:20|6045.68|6045.18|6045.81|6045.31|6045.81|6045.31|6045.56|6045.06|155
1733160570000|2024-12-02 17:29:30|6045.56|6045.06|6045.81|6045.31|6045.81|6045.31|6045.56|6045.06|246
1733160580000|2024-12-02 17:29:40|6045.56|6045.06|6045.56|6045.06|6045.81|6045.31|6045.56|6045.06|138
1733160590000|2024-12-02 17:29:50|6045.68|6045.18|6045.56|6045.06|6045.68|6045.18|6045.31|6044.81|96
1733160600000|2024-12-02 17:30:00|6045.31|6044.81|6045.43|6044.93|6045.56|6045.06|6045.31|6044.81|323
1733160610000|2024-12-02 17:30:10|6045.31|6044.81|6045.31|6044.81|6045.56|6045.06|6045.31|6044.81|184
1733160620000|2024-12-02 17:30:20|6045.18|6044.68|6044.81|6044.31|6045.31|6044.81|6044.81|6044.31|430
1733160630000|2024-12-02 17:30:30|6045.06|6044.56|6044.56|6044.06|6045.06|6044.56|6044.56|6044.06|222
1733160640000|2024-12-02 17:30:40|6044.43|6043.93|6044.56|6044.06|6044.56|6044.06|6044.31|6043.81|364
1733160650000|2024-12-02 17:30:50|6044.68|6044.18|6044.56|6044.06|6044.68|6044.18|6044.56|6044.06|147
1733160660000|2024-12-02 17:31:00|6044.81|6044.31|6044.68|6044.18|6045.06|6044.56|6044.56|6044.06|356
1733160670000|2024-12-02 17:31:10|6044.81|6044.31|6045.31|6044.81|6045.31|6044.81|6044.81|6044.31|248
1733160680000|2024-12-02 17:31:20|6045.06|6044.56|6045.81|6045.31|6045.81|6045.31|6045.06|6044.56|232
1733160690000|2024-12-02 17:31:30|6045.56|6045.06|6045.81|6045.31|6045.81|6045.31|6045.56|6045.06|186
1733160700000|2024-12-02 17:31:40|6046.06|6045.56|6046.06|6045.56|6046.31|6045.81|6045.81|6045.31|246
1733160710000|2024-12-02 17:31:50|6046.18|6045.68|6046.31|6045.81|6046.31|6045.81|6046.18|6045.68|81
1733160720000|2024-12-02 17:32:00|6046.43|6045.93|6046.31|6045.81|6046.56|6046.06|6046.06|6045.56|323
1733160730000|2024-12-02 17:32:10|6046.43|6045.93|6046.93|6046.43|6046.93|6046.43|6046.43|6045.93|145
1733160740000|2024-12-02 17:32:20|6047.06|6046.56|6046.56|6046.06|6047.06|6046.56|6046.56|6046.06|453
1733160750000|2024-12-02 17:32:30|6046.81|6046.31|6046.81|6046.31|6046.81|6046.31|6046.56|6046.06|267
1733160760000|2024-12-02 17:32:40|6046.68|6046.18|6047.06|6046.56|6047.06|6046.56|6046.56|6046.06|295
1733160770000|2024-12-02 17:32:50|6047.31|6046.81|6047.31|6046.81|6047.31|6046.81|6047.06|6046.56|224
1733160780000|2024-12-02 17:33:00|6047.18|6046.68|6047.06|6046.56|6047.31|6046.81|6046.81|6046.31|160
1733160790000|2024-12-02 17:33:10|6046.81|6046.31|6046.56|6046.06|6047.06|6046.56|6046.56|6046.06|696
1733160800000|2024-12-02 17:33:20|6046.31|6045.81|6046.31|6045.81|6046.31|6045.81|6046.06|6045.56|337
1733160810000|2024-12-02 17:33:30|6046.06|6045.56|6046.06|6045.56|6046.06|6045.56|6045.81|6045.31|181
1733160820000|2024-12-02 17:33:40|6046.31|6045.81|6046.56|6046.06|6046.56|6046.06|6046.31|6045.81|149
1733160830000|2024-12-02 17:33:50|6046.43|6045.93|6046.56|6046.06|6046.56|6046.06|6046.31|6045.81|71
1733160840000|2024-12-02 17:34:00|6046.31|6045.81|6046.56|6046.06|6046.81|6046.31|6046.31|6045.81|192
1733160850000|2024-12-02 17:34:10|6046.43|6045.93|6046.31|6045.81|6046.43|6045.93|6046.31|6045.81|96
1733160860000|2024-12-02 17:34:20|6046.18|6045.68|6045.56|6045.06|6046.18|6045.68|6045.56|6045.06|210
1733160870000|2024-12-02 17:34:30|6045.81|6045.31|6046.06|6045.56|6046.06|6045.56|6045.81|6045.31|152
1733160880000|2024-12-02 17:34:40|6046.31|6045.81|6046.56|6046.06|6046.68|6046.18|6046.31|6045.81|171
1733160890000|2024-12-02 17:34:50|6046.68|6046.18|6046.56|6046.06|6046.81|6046.31|6046.43|6045.93|98
1733160900000|2024-12-02 17:35:00|6046.68|6046.18|6047.31|6046.81|6047.31|6046.81|6046.68|6046.18|142
1733160910000|2024-12-02 17:35:10|6047.06|6046.56|6047.31|6046.81|6047.31|6046.81|6047.06|6046.56|43
1733160920000|2024-12-02 17:35:20|6047.56|6047.06|6047.56|6047.06|6047.56|6047.06|6047.31|6046.81|151
1733160930000|2024-12-02 17:35:30|6047.31|6046.81|6047.31|6046.81|6047.31|6046.81|6047.18|6046.68|117
1733160940000|2024-12-02 17:35:40|6047.56|6047.06|6047.56|6047.06|6047.56|6047.06|6047.31|6046.81|96
1733160950000|2024-12-02 17:35:50|6047.81|6047.31|6047.81|6047.31|6047.81|6047.31|6047.68|6047.18|127
1733160960000|2024-12-02 17:36:00|6047.68|6047.18|6047.31|6046.81|6047.68|6047.18|6047.31|6046.81|127
1733160970000|2024-12-02 17:36:10|6047.56|6047.06|6047.81|6047.31|6047.81|6047.31|6047.56|6047.06|134
1733160980000|2024-12-02 17:36:20|6048.06|6047.56|6048.06|6047.56|6048.06|6047.56|6047.81|6047.31|238
1733160990000|2024-12-02 17:36:30|6047.93|6047.43|6047.81|6047.31|6047.93|6047.43|6047.56|6047.06|185
1733161000000|2024-12-02 17:36:40|6047.56|6047.06|6047.56|6047.06|6047.68|6047.18|6047.56|6047.06|78
1733161010000|2024-12-02 17:36:50|6047.31|6046.81|6047.56|6047.06|6047.56|6047.06|6047.06|6046.56|185
1733161020000|2024-12-02 17:37:00|6047.31|6046.81|6047.31|6046.81|6047.56|6047.06|6047.31|6046.81|79
1733161030000|2024-12-02 17:37:10|6047.56|6047.06|6047.06|6046.56|6047.56|6047.06|6047.06|6046.56|153
1733161040000|2024-12-02 17:37:20|6046.81|6046.31|6046.31|6045.81|6046.81|6046.31|6046.31|6045.81|473
1733161050000|2024-12-02 17:37:30|6046.18|6045.68|6046.31|6045.81|6046.31|6045.81|6046.06|6045.56|75
1733161060000|2024-12-02 17:37:40|6046.43|6045.93|6046.56|6046.06|6046.81|6046.31|6046.43|6045.93|114
1733161070000|2024-12-02 17:37:50|6046.68|6046.18|6047.06|6046.56|6047.06|6046.56|6046.68|6046.18|148
1733161080000|2024-12-02 17:38:00|6046.81|6046.31|6047.06|6046.56|6047.06|6046.56|6046.81|6046.31|190
1733161090000|2024-12-02 17:38:10|6046.81|6046.31|6046.81|6046.31|6046.81|6046.31|6046.81|6046.31|72
1733161100000|2024-12-02 17:38:20|6047.06|6046.56|6046.81|6046.31|6047.06|6046.56|6046.81|6046.31|76
1733161110000|2024-12-02 17:38:30|6046.68|6046.18|6046.81|6046.31|6047.06|6046.56|6046.68|6046.18|77
1733161120000|2024-12-02 17:38:40|6046.68|6046.18|6047.06|6046.56|6047.06|6046.56|6046.68|6046.18|60
1733161130000|2024-12-02 17:38:50|6046.93|6046.43|6046.56|6046.06|6046.93|6046.43|6046.56|6046.06|166
1733161140000|2024-12-02 17:39:00|6046.31|6045.81|6046.06|6045.56|6046.31|6045.81|6045.81|6045.31|315
1733161150000|2024-12-02 17:39:10|6045.81|6045.31|6046.18|6045.68|6046.31|6045.81|6045.81|6045.31|245
1733161160000|2024-12-02 17:39:20|6046.31|6045.81|6046.56|6046.06|6046.56|6046.06|6046.06|6045.56|123
1733161170000|2024-12-02 17:39:30|6046.43|6045.93|6046.56|6046.06|6046.56|6046.06|6046.31|6045.81|159
1733161180000|2024-12-02 17:39:40|6046.81|6046.31|6046.56|6046.06|6046.81|6046.31|6046.56|6046.06|107
1733161190000|2024-12-02 17:39:50|6046.81|6046.31|6046.31|6045.81|6046.81|6046.31|6046.31|6045.81|137
1733161200000|2024-12-02 17:40:00|6046.56|6046.06|6046.81|6046.31|6046.81|6046.31|6046.56|6046.06|106
1733161210000|2024-12-02 17:40:10|6046.56|6046.06|6046.81|6046.31|6046.81|6046.31|6046.56|6046.06|53
1733161220000|2024-12-02 17:40:20|6046.68|6046.18|6046.31|6045.81|6046.68|6046.18|6046.06|6045.56|88
1733161230000|2024-12-02 17:40:30|6046.18|6045.68|6046.06|6045.56|6046.18|6045.68|6046.06|6045.56|78
1733161240000|2024-12-02 17:40:40|6046.31|6045.81|6046.31|6045.81|6046.31|6045.81|6046.06|6045.56|111
1733161250000|2024-12-02 17:40:50|6046.06|6045.56|6046.06|6045.56|6046.06|6045.56|6045.81|6045.31|215
1733161260000|2024-12-02 17:41:00|6046.31|6045.81|6046.56|6046.06|6046.56|6046.06|6046.31|6045.81|139
1733161270000|2024-12-02 17:41:10|6046.81|6046.31|6046.81|6046.31|6046.81|6046.31|6046.56|6046.06|176
1733161280000|2024-12-02 17:41:20|6047.06|6046.56|6046.06|6045.56|6047.06|6046.56|6046.06|6045.56|158
1733161290000|2024-12-02 17:41:30|6046.31|6045.81|6046.56|6046.06|6046.56|6046.06|6046.31|6045.81|58
1733161300000|2024-12-02 17:41:40|||||||||14
1733161310000|2024-12-02 17:41:50|6046.81|6046.31|6046.56|6046.06|6046.81|6046.31|6046.56|6046.06|104
1733161320000|2024-12-02 17:42:00|6046.31|6045.81|6046.31|6045.81|6046.56|6046.06|6046.31|6045.81|124
1733161330000|2024-12-02 17:42:10|6046.18|6045.68|6046.31|6045.81|6046.31|6045.81|6046.18|6045.68|44
1733161340000|2024-12-02 17:42:20|6046.43|6045.93|6046.81|6046.31|6046.81|6046.31|6046.18|6045.68|150
1733161350000|2024-12-02 17:42:30|6046.93|6046.43|6046.81|6046.31|6047.06|6046.56|6046.81|6046.31|179
1733161360000|2024-12-02 17:42:40|6046.93|6046.43|6047.31|6046.81|6047.56|6047.06|6046.93|6046.43|167
1733161370000|2024-12-02 17:42:50|6047.56|6047.06|6047.81|6047.31|6047.81|6047.31|6047.56|6047.06|364
1733161380000|2024-12-02 17:43:00|6047.93|6047.43|6047.81|6047.31|6048.06|6047.56|6047.81|6047.31|102
1733161390000|2024-12-02 17:43:10|6047.56|6047.06|6047.31|6046.81|6047.56|6047.06|6047.31|6046.81|180
1733161400000|2024-12-02 17:43:20|6047.56|6047.06|6047.31|6046.81|6047.56|6047.06|6047.31|6046.81|216
1733161410000|2024-12-02 17:43:30|6047.56|6047.06|6047.31|6046.81|6047.68|6047.18|6047.31|6046.81|130
1733161420000|2024-12-02 17:43:40|6047.43|6046.93|6047.56|6047.06|6047.56|6047.06|6047.31|6046.81|122
1733161430000|2024-12-02 17:43:50|||||||||53
1733161440000|2024-12-02 17:44:00|6047.81|6047.31|6047.81|6047.31|6047.81|6047.31|6047.81|6047.31|155
1733161450000|2024-12-02 17:44:10|6048.06|6047.56|6047.81|6047.31|6048.06|6047.56|6047.81|6047.31|118
1733161460000|2024-12-02 17:44:20|6047.68|6047.18|6047.81|6047.31|6047.81|6047.31|6047.56|6047.06|165
1733161470000|2024-12-02 17:44:30|6047.68|6047.18|6047.81|6047.31|6047.81|6047.31|6047.56|6047.06|190
1733161480000|2024-12-02 17:44:40|6047.56|6047.06|6047.56|6047.06|6047.56|6047.06|6047.31|6046.81|135
1733161490000|2024-12-02 17:44:50|6047.81|6047.31|6047.81|6047.31|6047.81|6047.31|6047.56|6047.06|98
1733161500000|2024-12-02 17:45:00|6047.68|6047.18|6048.06|6047.56|6048.06|6047.56|6047.68|6047.18|163
1733161510000|2024-12-02 17:45:10|6047.93|6047.43|6047.81|6047.31|6048.06|6047.56|6047.81|6047.31|160
1733161520000|2024-12-02 17:45:20|6047.93|6047.43|6047.81|6047.31|6048.06|6047.56|6047.81|6047.31|107
1733161530000|2024-12-02 17:45:30|||||||||6
1733161540000|2024-12-02 17:45:40|6048.06|6047.56|6048.06|6047.56|6048.06|6047.56|6048.06|6047.56|39
1733161550000|2024-12-02 17:45:50|||||||||96
1733161560000|2024-12-02 17:46:00|6047.81|6047.31|6047.81|6047.31|6047.81|6047.31|6047.81|6047.31|96
1733161570000|2024-12-02 17:46:10|6047.93|6047.43|6047.81|6047.31|6048.06|6047.56|6047.81|6047.31|41
1733161580000|2024-12-02 17:46:20|6047.56|6047.06|6047.56|6047.06|6047.56|6047.06|6047.56|6047.06|56
1733161590000|2024-12-02 17:46:30|6047.68|6047.18|6048.06|6047.56|6048.06|6047.56|6047.56|6047.06|65
1733161600000|2024-12-02 17:46:40|6048.31|6047.81|6048.06|6047.56|6048.31|6047.81|6048.06|6047.56|115
1733161610000|2024-12-02 17:46:50|6048.18|6047.68|6048.31|6047.81|6048.31|6047.81|6048.06|6047.56|78
1733161620000|2024-12-02 17:47:00|6048.43|6047.93|6048.31|6047.81|6048.43|6047.93|6048.31|6047.81|78
1733161630000|2024-12-02 17:47:10|6048.43|6047.93|6048.56|6048.06|6048.56|6048.06|6048.31|6047.81|214
1733161640000|2024-12-02 17:47:20|6048.31|6047.81|6048.06|6047.56|6048.43|6047.93|6048.06|6047.56|232
1733161650000|2024-12-02 17:47:30|6048.18|6047.68|6047.81|6047.31|6048.31|6047.81|6047.81|6047.31|138
1733161660000|2024-12-02 17:47:40|6048.06|6047.56|6047.81|6047.31|6048.06|6047.56|6047.81|6047.31|119
1733161670000|2024-12-02 17:47:50|6047.93|6047.43|6048.06|6047.56|6048.06|6047.56|6047.93|6047.43|37
1733161680000|2024-12-02 17:48:00|6047.81|6047.31|6047.81|6047.31|6047.81|6047.31|6047.81|6047.31|45
1733161690000|2024-12-02 17:48:10|6048.06|6047.56|6048.31|6047.81|6048.31|6047.81|6048.06|6047.56|125
1733161700000|2024-12-02 17:48:20|6048.06|6047.56|6047.56|6047.06|6048.06|6047.56|6047.56|6047.06|289
1733161710000|2024-12-02 17:48:30|6047.43|6046.93|6047.31|6046.81|6047.56|6047.06|6047.06|6046.56|179
1733161720000|2024-12-02 17:48:40|6047.56|6047.06|6047.56|6047.06|6047.56|6047.06|6047.56|6047.06|56
1733161730000|2024-12-02 17:48:50|6047.68|6047.18|6047.56|6047.06|6047.68|6047.18|6047.56|6047.06|95
1733161740000|2024-12-02 17:49:00|6047.81|6047.31|6047.81|6047.31|6047.81|6047.31|6047.56|6047.06|178
1733161750000|2024-12-02 17:49:10|6047.93|6047.43|6048.06|6047.56|6048.06|6047.56|6047.93|6047.43|64
1733161760000|2024-12-02 17:49:20|6047.81|6047.31|6047.81|6047.31|6048.06|6047.56|6047.81|6047.31|141
1733161770000|2024-12-02 17:49:30|6047.93|6047.43|6047.81|6047.31|6048.06|6047.56|6047.81|6047.31|95
1733161780000|2024-12-02 17:49:40|6047.93|6047.43|6047.81|6047.31|6048.06|6047.56|6047.56|6047.06|83
1733161790000|2024-12-02 17:49:50|6047.56|6047.06|6048.06|6047.56|6048.06|6047.56|6047.56|6047.06|76
1733161800000|2024-12-02 17:50:00|6047.81|6047.31|6048.06|6047.56|6048.06|6047.56|6047.81|6047.31|115
1733161810000|2024-12-02 17:50:10|6047.81|6047.31|6047.81|6047.31|6047.81|6047.31|6047.81|6047.31|110
1733161820000|2024-12-02 17:50:20|6047.56|6047.06|6047.31|6046.81|6047.68|6047.18|6047.31|6046.81|85
1733161830000|2024-12-02 17:50:30|6047.56|6047.06|6047.81|6047.31|6047.81|6047.31|6047.31|6046.81|88
1733161840000|2024-12-02 17:50:40|6047.93|6047.43|6048.06|6047.56|6048.06|6047.56|6047.93|6047.43|94
1733161850000|2024-12-02 17:50:50|6047.93|6047.43|6048.06|6047.56|6048.06|6047.56|6047.81|6047.31|81
1733161860000|2024-12-02 17:51:00|6047.81|6047.31|6048.06|6047.56|6048.06|6047.56|6047.81|6047.31|111
1733161870000|2024-12-02 17:51:10|6047.81|6047.31|6048.06|6047.56|6048.06|6047.56|6047.81|6047.31|69
1733161880000|2024-12-02 17:51:20|6047.81|6047.31|6048.06|6047.56|6048.06|6047.56|6047.81|6047.31|58
1733161890000|2024-12-02 17:51:30|||||||||9
1733161900000|2024-12-02 17:51:40|||||||||8
1733161910000|2024-12-02 17:51:50|6048.31|6047.81|6048.31|6047.81|6048.31|6047.81|6048.31|6047.81|104
1733161920000|2024-12-02 17:52:00|||||||||29
1733161930000|2024-12-02 17:52:10|6048.06|6047.56|6048.68|6048.18|6048.68|6048.18|6048.06|6047.56|223
1733161940000|2024-12-02 17:52:20|6048.56|6048.06|6048.56|6048.06|6048.56|6048.06|6048.56|6048.06|114
1733161950000|2024-12-02 17:52:30|6048.43|6047.93|6048.56|6048.06|6048.56|6048.06|6048.43|6047.93|71
1733161960000|2024-12-02 17:52:40|6048.43|6047.93|6048.56|6048.06|6048.56|6048.06|6048.31|6047.81|89
1733161970000|2024-12-02 17:52:50|6048.31|6047.81|6048.31|6047.81|6048.56|6048.06|6048.31|6047.81|156
1733161980000|2024-12-02 17:53:00|6048.06|6047.56|6048.31|6047.81|6048.31|6047.81|6048.06|6047.56|122
1733161990000|2024-12-02 17:53:10|||||||||86
1733162000000|2024-12-02 17:53:20|6048.06|6047.56|6047.56|6047.06|6048.06|6047.56|6047.56|6047.06|168
1733162010000|2024-12-02 17:53:30|6047.31|6046.81|6047.81|6047.31|6047.81|6047.31|6047.31|6046.81|137
1733162020000|2024-12-02 17:53:40|6047.93|6047.43|6047.81|6047.31|6048.06|6047.56|6047.81|6047.31|113
1733162030000|2024-12-02 17:53:50|6047.93|6047.43|6048.06|6047.56|6048.06|6047.56|6047.81|6047.31|53
1733162040000|2024-12-02 17:54:00|6047.93|6047.43|6047.81|6047.31|6048.06|6047.56|6047.81|6047.31|169
1733162050000|2024-12-02 17:54:10|6047.93|6047.43|6047.81|6047.31|6048.06|6047.56|6047.81|6047.31|64
1733162060000|2024-12-02 17:54:20|||||||||52
1733162070000|2024-12-02 17:54:30|6048.06|6047.56|6047.81|6047.31|6048.06|6047.56|6047.56|6047.06|101
1733162080000|2024-12-02 17:54:40|6047.93|6047.43|6048.06|6047.56|6048.06|6047.56|6047.93|6047.43|47
1733162090000|2024-12-02 17:54:50|6048.31|6047.81|6048.06|6047.56|6048.31|6047.81|6048.06|6047.56|91
1733162100000|2024-12-02 17:55:00|6048.31|6047.81|6048.18|6047.68|6048.31|6047.81|6048.06|6047.56|68
1733162110000|2024-12-02 17:55:10|6048.31|6047.81|6048.31|6047.81|6048.31|6047.81|6048.31|6047.81|58
1733162120000|2024-12-02 17:55:20|6048.56|6048.06|6048.56|6048.06|6048.56|6048.06|6048.56|6048.06|46
1733162130000|2024-12-02 17:55:30|||||||||15
1733162140000|2024-12-02 17:55:40|6048.31|6047.81|6048.56|6048.06|6048.56|6048.06|6048.31|6047.81|157
1733162150000|2024-12-02 17:55:50|6048.31|6047.81|6048.31|6047.81|6048.56|6048.06|6048.06|6047.56|107
1733162160000|2024-12-02 17:56:00|||||||||71
1733162170000|2024-12-02 17:56:10|6048.06|6047.56|6047.81|6047.31|6048.06|6047.56|6047.81|6047.31|112
1733162180000|2024-12-02 17:56:20|6047.93|6047.43|6048.06|6047.56|6048.06|6047.56|6047.81|6047.31|140
1733162190000|2024-12-02 17:56:30|6048.31|6047.81|6048.31|6047.81|6048.31|6047.81|6048.31|6047.81|57
1733162200000|2024-12-02 17:56:40|6048.06|6047.56|6048.31|6047.81|6048.31|6047.81|6048.06|6047.56|80
1733162210000|2024-12-02 17:56:50|||||||||18
1733162220000|2024-12-02 17:57:00|6048.06|6047.56|6048.06|6047.56|6048.06|6047.56|6048.06|6047.56|61
1733162230000|2024-12-02 17:57:10|6048.31|6047.81|6048.31|6047.81|6048.56|6048.06|6048.06|6047.56|146
1733162240000|2024-12-02 17:57:20|||||||||11
1733162250000|2024-12-02 17:57:30|6048.06|6047.56|6048.06|6047.56|6048.06|6047.56|6048.06|6047.56|44
1733162260000|2024-12-02 17:57:40|6047.81|6047.31|6047.81|6047.31|6047.81|6047.31|6047.81|6047.31|17
1733162270000|2024-12-02 17:57:50|6047.93|6047.43|6047.81|6047.31|6047.93|6047.43|6047.81|6047.31|35
1733162280000|2024-12-02 17:58:00|6047.56|6047.06|6047.31|6046.81|6047.56|6047.06|6047.31|6046.81|209
1733162290000|2024-12-02 17:58:10|6047.18|6046.68|6047.06|6046.56|6047.18|6046.68|6046.81|6046.31|269
1733162300000|2024-12-02 17:58:20|6046.93|6046.43|6046.93|6046.43|6047.06|6046.56|6046.81|6046.31|142
1733162310000|2024-12-02 17:58:30|6046.81|6046.31|6046.56|6046.06|6046.81|6046.31|6046.56|6046.06|94
1733162320000|2024-12-02 17:58:40|6046.81|6046.31|6046.81|6046.31|6046.81|6046.31|6046.56|6046.06|196
1733162330000|2024-12-02 17:58:50|6046.93|6046.43|6046.81|6046.31|6046.93|6046.43|6046.81|6046.31|146
1733162340000|2024-12-02 17:59:00|6046.56|6046.06|6046.06|6045.56|6046.68|6046.18|6046.06|6045.56|327
1733162350000|2024-12-02 17:59:10|6046.31|6045.81|6046.06|6045.56|6046.31|6045.81|6046.06|6045.56|194
1733162360000|2024-12-02 17:59:20|6046.18|6045.68|6045.93|6045.43|6046.18|6045.68|6045.81|6045.31|133
1733162370000|2024-12-02 17:59:30|6046.06|6045.56|6046.06|6045.56|6046.43|6045.93|6046.06|6045.56|203
1733162380000|2024-12-02 17:59:40|6045.93|6045.43|6046.31|6045.81|6046.31|6045.81|6045.81|6045.31|210
1733162390000|2024-12-02 17:59:50|6046.56|6046.06|6046.06|6045.56|6046.56|6046.06|6046.06|6045.56|173
1733162400000|2024-12-02 18:00:00|6045.81|6045.31|6045.81|6045.31|6046.06|6045.56|6045.56|6045.06|497
1733162410000|2024-12-02 18:00:10|6045.56|6045.06|6045.81|6045.31|6045.81|6045.31|6045.56|6045.06|137
1733162420000|2024-12-02 18:00:20|6045.56|6045.06|6045.56|6045.06|6045.56|6045.06|6045.56|6045.06|101
1733162430000|2024-12-02 18:00:30|6045.81|6045.31|6045.56|6045.06|6046.06|6045.56|6045.56|6045.06|179
1733162440000|2024-12-02 18:00:40|||||||||41
1733162450000|2024-12-02 18:00:50|6045.31|6044.81|6044.56|6044.06|6045.31|6044.81|6044.56|6044.06|406
1733162460000|2024-12-02 18:01:00|6044.81|6044.31|6044.81|6044.31|6044.81|6044.31|6044.56|6044.06|307
1733162470000|2024-12-02 18:01:10|6045.06|6044.56|6045.31|6044.81|6045.31|6044.81|6045.06|6044.56|196
1733162480000|2024-12-02 18:01:20|6045.56|6045.06|6045.31|6044.81|6045.56|6045.06|6045.31|6044.81|98
1733162490000|2024-12-02 18:01:30|6045.18|6044.68|6045.31|6044.81|6045.31|6044.81|6044.81|6044.31|261
1733162500000|2024-12-02 18:01:40|6045.18|6044.68|6045.06|6044.56|6045.31|6044.81|6045.06|6044.56|239
1733162510000|2024-12-02 18:01:50|6044.93|6044.43|6045.06|6044.56|6045.06|6044.56|6044.81|6044.31|106
1733162520000|2024-12-02 18:02:00|6044.93|6044.43|6044.81|6044.31|6045.06|6044.56|6044.81|6044.31|222
1733162530000|2024-12-02 18:02:10|6045.06|6044.56|6044.81|6044.31|6045.06|6044.56|6044.81|6044.31|169
1733162540000|2024-12-02 18:02:20|6045.06|6044.56|6045.06|6044.56|6045.06|6044.56|6044.81|6044.31|131
1733162550000|2024-12-02 18:02:30|6044.81|6044.31|6045.06|6044.56|6045.06|6044.56|6044.56|6044.06|283
1733162560000|2024-12-02 18:02:40|6044.93|6044.43|6045.31|6044.81|6045.31|6044.81|6044.81|6044.31|231
1733162570000|2024-12-02 18:02:50|6045.56|6045.06|6045.56|6045.06|6045.56|6045.06|6045.31|6044.81|200
1733162580000|2024-12-02 18:03:00|6045.31|6044.81|6045.31|6044.81|6045.31|6044.81|6045.31|6044.81|61
1733162590000|2024-12-02 18:03:10|6045.06|6044.56|6046.31|6045.81|6046.31|6045.81|6045.06|6044.56|311
1733162600000|2024-12-02 18:03:20|6046.43|6045.93|6046.31|6045.81|6046.56|6046.06|6046.31|6045.81|174
1733162610000|2024-12-02 18:03:30|6046.43|6045.93|6047.06|6046.56|6047.06|6046.56|6046.31|6045.81|176
1733162620000|2024-12-02 18:03:40|6046.81|6046.31|6046.56|6046.06|6046.93|6046.43|6046.56|6046.06|121
1733162630000|2024-12-02 18:03:50|6046.81|6046.31|6046.56|6046.06|6046.81|6046.31|6046.56|6046.06|69
1733162640000|2024-12-02 18:04:00|6046.81|6046.31|6046.81|6046.31|6046.81|6046.31|6046.81|6046.31|87
1733162650000|2024-12-02 18:04:10|6047.06|6046.56|6047.06|6046.56|6047.31|6046.81|6047.06|6046.56|142
1733162660000|2024-12-02 18:04:20|6046.81|6046.31|6046.81|6046.31|6046.81|6046.31|6046.81|6046.31|69
1733162670000|2024-12-02 18:04:30|||||||||13
1733162680000|2024-12-02 18:04:40|||||||||28
1733162690000|2024-12-02 18:04:50|6047.06|6046.56|6046.81|6046.31|6047.06|6046.56|6046.56|6046.06|116
1733162700000|2024-12-02 18:05:00|6046.93|6046.43|6046.81|6046.31|6047.06|6046.56|6046.81|6046.31|146
1733162710000|2024-12-02 18:05:10|6046.68|6046.18|6046.81|6046.31|6046.81|6046.31|6046.56|6046.06|148
1733162720000|2024-12-02 18:05:20|6047.06|6046.56|6046.56|6046.06|6047.31|6046.81|6046.56|6046.06|188
1733162730000|2024-12-02 18:05:30|6046.31|6045.81|6046.56|6046.06|6046.56|6046.06|6046.31|6045.81|119
1733162740000|2024-12-02 18:05:40|6046.43|6045.93|6046.06|6045.56|6046.56|6046.06|6046.06|6045.56|131
1733162750000|2024-12-02 18:05:50|6046.31|6045.81|6046.06|6045.56|6046.31|6045.81|6046.06|6045.56|109
1733162760000|2024-12-02 18:06:00|6045.81|6045.31|6045.81|6045.31|6046.06|6045.56|6045.56|6045.06|185
1733162770000|2024-12-02 18:06:10|6045.56|6045.06|6046.06|6045.56|6046.06|6045.56|6045.56|6045.06|145
1733162780000|2024-12-02 18:06:20|6045.93|6045.43|6045.81|6045.31|6046.06|6045.56|6045.56|6045.06|205
1733162790000|2024-12-02 18:06:30|6046.06|6045.56|6046.31|6045.81|6046.31|6045.81|6046.06|6045.56|99
1733162800000|2024-12-02 18:06:40|6046.56|6046.06|6046.56|6046.06|6046.56|6046.06|6046.56|6046.06|69
1733162810000|2024-12-02 18:06:50|6046.81|6046.31|6047.06|6046.56|6047.06|6046.56|6046.81|6046.31|73
1733162820000|2024-12-02 18:07:00|||||||||106
1733162830000|2024-12-02 18:07:10|6046.81|6046.31|6046.81|6046.31|6046.93|6046.43|6046.81|6046.31|133
1733162840000|2024-12-02 18:07:20|6046.93|6046.43|6046.31|6045.81|6046.93|6046.43|6046.06|6045.56|213
1733162850000|2024-12-02 18:07:30|6046.18|6045.68|6046.31|6045.81|6046.31|6045.81|6046.18|6045.68|37
1733162860000|2024-12-02 18:07:40|||||||||59
1733162870000|2024-12-02 18:07:50|6046.43|6045.93|6046.31|6045.81|6046.43|6045.93|6046.31|6045.81|49
1733162880000|2024-12-02 18:08:00|6046.06|6045.56|6045.81|6045.31|6046.06|6045.56|6045.81|6045.31|126
1733162890000|2024-12-02 18:08:10|6046.06|6045.56|6045.56|6045.06|6046.06|6045.56|6045.56|6045.06|111
1733162900000|2024-12-02 18:08:20|6045.81|6045.31|6045.81|6045.31|6045.81|6045.31|6045.31|6044.81|338
1733162910000|2024-12-02 18:08:30|6046.06|6045.56|6045.81|6045.31|6046.06|6045.56|6045.81|6045.31|94
1733162920000|2024-12-02 18:08:40|||||||||142
1733162930000|2024-12-02 18:08:50|6046.06|6045.56|6046.06|6045.56|6046.31|6045.81|6046.06|6045.56|116
1733162940000|2024-12-02 18:09:00|||||||||59
1733162950000|2024-12-02 18:09:10|6046.31|6045.81|6046.43|6045.93|6046.43|6045.93|6046.18|6045.68|65
1733162960000|2024-12-02 18:09:20|6046.31|6045.81|6046.06|6045.56|6046.31|6045.81|6046.06|6045.56|127
1733162970000|2024-12-02 18:09:30|6045.81|6045.31|6046.06|6045.56|6046.06|6045.56|6045.81|6045.31|71
1733162980000|2024-12-02 18:09:40|6045.93|6045.43|6045.56|6045.06|6045.93|6045.43|6045.56|6045.06|184
1733162990000|2024-12-02 18:09:50|6045.68|6045.18|6045.81|6045.31|6045.81|6045.31|6045.68|6045.18|87
1733163000000|2024-12-02 18:10:00|6045.68|6045.18|6045.81|6045.31|6045.81|6045.31|6045.56|6045.06|116
1733163010000|2024-12-02 18:10:10|6045.56|6045.06|6045.81|6045.31|6045.81|6045.31|6045.56|6045.06|82
1733163020000|2024-12-02 18:10:20|6045.68|6045.18|6045.31|6044.81|6045.81|6045.31|6045.06|6044.56|315
1733163030000|2024-12-02 18:10:30|6045.56|6045.06|6045.31|6044.81|6045.81|6045.31|6045.31|6044.81|234
1733163040000|2024-12-02 18:10:40|6045.18|6044.68|6045.31|6044.81|6045.43|6044.93|6045.18|6044.68|95
1733163050000|2024-12-02 18:10:50|6045.56|6045.06|6045.56|6045.06|6045.56|6045.06|6045.56|6045.06|32
1733163060000|2024-12-02 18:11:00|6045.31|6044.81|6045.31|6044.81|6045.56|6045.06|6045.31|6044.81|77
1733163070000|2024-12-02 18:11:10|6045.18|6044.68|6045.31|6044.81|6045.31|6044.81|6045.18|6044.68|107
1733163080000|2024-12-02 18:11:20|6045.56|6045.06|6045.31|6044.81|6045.68|6045.18|6045.31|6044.81|210
1733163090000|2024-12-02 18:11:30|6045.18|6044.68|6045.31|6044.81|6045.31|6044.81|6045.06|6044.56|128
1733163100000|2024-12-02 18:11:40|6045.06|6044.56|6045.06|6044.56|6045.31|6044.81|6045.06|6044.56|214
1733163110000|2024-12-02 18:11:50|6044.81|6044.31|6045.06|6044.56|6045.06|6044.56|6044.81|6044.31|149
1733163120000|2024-12-02 18:12:00|6045.31|6044.81|6045.56|6045.06|6045.56|6045.06|6045.06|6044.56|170
1733163130000|2024-12-02 18:12:10|6045.31|6044.81|6045.31|6044.81|6045.31|6044.81|6045.31|6044.81|22
1733163140000|2024-12-02 18:12:20|6045.56|6045.06|6045.56|6045.06|6045.56|6045.06|6045.56|6045.06|37
1733163150000|2024-12-02 18:12:30|6045.68|6045.18|6045.81|6045.31|6045.81|6045.31|6045.56|6045.06|79
1733163160000|2024-12-02 18:12:40|6046.06|6045.56|6045.81|6045.31|6046.06|6045.56|6045.81|6045.31|267
1733163170000|2024-12-02 18:12:50|6046.06|6045.56|6046.06|6045.56|6046.06|6045.56|6045.81|6045.31|68
1733163180000|2024-12-02 18:13:00|6046.31|6045.81|6046.06|6045.56|6046.31|6045.81|6046.06|6045.56|46
1733163190000|2024-12-02 18:13:10|6045.81|6045.31|6046.06|6045.56|6046.06|6045.56|6045.81|6045.31|75
1733163200000|2024-12-02 18:13:20|6046.31|6045.81|6046.31|6045.81|6046.31|6045.81|6046.31|6045.81|38
1733163210000|2024-12-02 18:13:30|6046.56|6046.06|6046.31|6045.81|6046.56|6046.06|6046.31|6045.81|114
1733163220000|2024-12-02 18:13:40|6046.43|6045.93|6047.06|6046.56|6047.06|6046.56|6046.43|6045.93|296
1733163230000|2024-12-02 18:13:50|6046.93|6046.43|6046.81|6046.31|6046.93|6046.43|6046.81|6046.31|77
1733163240000|2024-12-02 18:14:00|6046.56|6046.06|6046.31|6045.81|6046.56|6046.06|6046.31|6045.81|160
1733163250000|2024-12-02 18:14:10|6046.43|6045.93|6046.81|6046.31|6046.81|6046.31|6046.43|6045.93|126
1733163260000|2024-12-02 18:14:20|||||||||35
1733163270000|2024-12-02 18:14:30|6046.56|6046.06|6046.56|6046.06|6046.81|6046.31|6046.56|6046.06|184
1733163280000|2024-12-02 18:14:40|6046.31|6045.81|6046.06|6045.56|6046.31|6045.81|6046.06|6045.56|114
1733163290000|2024-12-02 18:14:50|6046.18|6045.68|6046.31|6045.81|6046.56|6046.06|6046.18|6045.68|193
1733163300000|2024-12-02 18:15:00|6046.43|6045.93|6046.31|6045.81|6046.43|6045.93|6046.06|6045.56|92
1733163310000|2024-12-02 18:15:10|6046.06|6045.56|6046.06|6045.56|6046.06|6045.56|6046.06|6045.56|38
1733163320000|2024-12-02 18:15:20|||||||||14
1733163330000|2024-12-02 18:15:30|6046.18|6045.68|6046.06|6045.56|6046.31|6045.81|6046.06|6045.56|224
1733163340000|2024-12-02 18:15:40|||||||||20
1733163350000|2024-12-02 18:15:50|6045.56|6045.06|6045.31|6044.81|6045.56|6045.06|6045.31|6044.81|167
1733163360000|2024-12-02 18:16:00|6045.06|6044.56|6044.81|6044.31|6045.06|6044.56|6044.81|6044.31|203
1733163370000|2024-12-02 18:16:10|6045.06|6044.56|6045.31|6044.81|6045.31|6044.81|6045.06|6044.56|201
1733163380000|2024-12-02 18:16:20|6045.06|6044.56|6045.31|6044.81|6045.31|6044.81|6045.06|6044.56|45
1733163390000|2024-12-02 18:16:30|||||||||53
1733163400000|2024-12-02 18:16:40|6045.18|6044.68|6044.81|6044.31|6045.31|6044.81|6044.81|6044.31|310
1733163410000|2024-12-02 18:16:50|||||||||25
1733163420000|2024-12-02 18:17:00|6045.06|6044.56|6044.81|6044.31|6045.06|6044.56|6044.81|6044.31|172
1733163430000|2024-12-02 18:17:10|6044.56|6044.06|6044.81|6044.31|6044.81|6044.31|6044.56|6044.06|282
1733163440000|2024-12-02 18:17:20|6044.56|6044.06|6044.56|6044.06|6044.81|6044.31|6044.56|6044.06|197
1733163450000|2024-12-02 18:17:30|6044.81|6044.31|6044.56|6044.06|6044.81|6044.31|6044.56|6044.06|77
1733163460000|2024-12-02 18:17:40|6044.68|6044.18|6044.56|6044.06|6044.81|6044.31|6044.56|6044.06|241
1733163470000|2024-12-02 18:17:50|6044.31|6043.81|6044.56|6044.06|6044.56|6044.06|6044.31|6043.81|356
1733163480000|2024-12-02 18:18:00|6044.81|6044.31|6045.06|6044.56|6045.06|6044.56|6044.81|6044.31|363
1733163490000|2024-12-02 18:18:10|6044.81|6044.31|6044.81|6044.31|6045.31|6044.81|6044.81|6044.31|133
1733163500000|2024-12-02 18:18:20|6044.93|6044.43|6045.06|6044.56|6045.06|6044.56|6044.81|6044.31|130
1733163510000|2024-12-02 18:18:30|6044.81|6044.31|6045.06|6044.56|6045.31|6044.81|6044.81|6044.31|127
1733163520000|2024-12-02 18:18:40|6045.31|6044.81|6045.06|6044.56|6045.31|6044.81|6045.06|6044.56|80
1733163530000|2024-12-02 18:18:50|6044.93|6044.43|6045.06|6044.56|6045.06|6044.56|6044.93|6044.43|128
1733163540000|2024-12-02 18:19:00|6044.81|6044.31|6045.06|6044.56|6045.06|6044.56|6044.81|6044.31|176
1733163550000|2024-12-02 18:19:10|||||||||3
1733163560000|2024-12-02 18:19:20|6045.31|6044.81|6045.81|6045.31|6045.81|6045.31|6045.31|6044.81|228
1733163570000|2024-12-02 18:19:30|||||||||16
1733163580000|2024-12-02 18:19:40|6046.06|6045.56|6045.81|6045.31|6046.06|6045.56|6045.81|6045.31|155
1733163590000|2024-12-02 18:19:50|6045.68|6045.18|6045.56|6045.06|6045.68|6045.18|6045.56|6045.06|38
1733163600000|2024-12-02 18:20:00|6045.68|6045.18|6045.81|6045.31|6045.81|6045.31|6045.68|6045.18|109
1733163610000|2024-12-02 18:20:10|6046.06|6045.56|6046.06|6045.56|6046.31|6045.81|6046.06|6045.56|218
1733163620000|2024-12-02 18:20:20|6046.18|6045.68|6046.31|6045.81|6046.56|6046.06|6046.18|6045.68|107
1733163630000|2024-12-02 18:20:30|6046.06|6045.56|6046.06|6045.56|6046.06|6045.56|6046.06|6045.56|85
1733163640000|2024-12-02 18:20:40|6045.93|6045.43|6046.06|6045.56|6046.06|6045.56|6045.93|6045.43|166
1733163650000|2024-12-02 18:20:50|6046.18|6045.68|6046.31|6045.81|6046.56|6046.06|6046.18|6045.68|113
1733163660000|2024-12-02 18:21:00|6046.56|6046.06|6046.56|6046.06|6046.56|6046.06|6046.56|6046.06|31
1733163670000|2024-12-02 18:21:10|6046.68|6046.18|6047.31|6046.81|6047.31|6046.81|6046.68|6046.18|521
1733163680000|2024-12-02 18:21:20|6047.06|6046.56|6046.81|6046.31|6047.06|6046.56|6046.81|6046.31|170
1733163690000|2024-12-02 18:21:30|6047.06|6046.56|6047.06|6046.56|6047.18|6046.68|6047.06|6046.56|198
1733163700000|2024-12-02 18:21:40|6047.31|6046.81|6047.31|6046.81|6047.31|6046.81|6047.31|6046.81|54
1733163710000|2024-12-02 18:21:50|6047.56|6047.06|6047.56|6047.06|6047.56|6047.06|6047.56|6047.06|197
1733163720000|2024-12-02 18:22:00|6047.68|6047.18|6047.81|6047.31|6047.81|6047.31|6047.56|6047.06|259
1733163730000|2024-12-02 18:22:10|6048.06|6047.56|6047.81|6047.31|6048.06|6047.56|6047.56|6047.06|370
1733163740000|2024-12-02 18:22:20|6048.06|6047.56|6048.06|6047.56|6048.06|6047.56|6047.81|6047.31|75
1733163750000|2024-12-02 18:22:30|||||||||141
1733163760000|2024-12-02 18:22:40|||||||||140
1733163770000|2024-12-02 18:22:50|6048.31|6047.81|6048.56|6048.06|6048.56|6048.06|6048.31|6047.81|259
1733163780000|2024-12-02 18:23:00|6048.31|6047.81|6048.56|6048.06|6048.56|6048.06|6048.18|6047.68|242
1733163790000|2024-12-02 18:23:10|6048.81|6048.31|6048.56|6048.06|6048.81|6048.31|6048.56|6048.06|212
1733163800000|2024-12-02 18:23:20|||||||||19
1733163810000|2024-12-02 18:23:30|6048.31|6047.81|6048.31|6047.81|6048.31|6047.81|6048.31|6047.81|66
1733163820000|2024-12-02 18:23:40|6048.06|6047.56|6048.06|6047.56|6048.06|6047.56|6048.06|6047.56|213
1733163830000|2024-12-02 18:23:50|6048.31|6047.81|6048.06|6047.56|6048.31|6047.81|6048.06|6047.56|102
1733163840000|2024-12-02 18:24:00|6048.31|6047.81|6048.31|6047.81|6048.31|6047.81|6048.31|6047.81|45
1733163850000|2024-12-02 18:24:10|||||||||50
1733163860000|2024-12-02 18:24:20|6048.18|6047.68|6048.06|6047.56|6048.31|6047.81|6048.06|6047.56|64
1733163870000|2024-12-02 18:24:30|6048.18|6047.68|6048.06|6047.56|6048.31|6047.81|6048.06|6047.56|85
1733163880000|2024-12-02 18:24:40|6048.31|6047.81|6048.31|6047.81|6048.56|6048.06|6048.06|6047.56|139
1733163890000|2024-12-02 18:24:50|6048.43|6047.93|6048.56|6048.06|6048.56|6048.06|6048.43|6047.93|214
1733163900000|2024-12-02 18:25:00|6048.31|6047.81|6048.31|6047.81|6048.43|6047.93|6048.31|6047.81|223
1733163910000|2024-12-02 18:25:10|6048.18|6047.68|6048.06|6047.56|6048.18|6047.68|6047.81|6047.31|259
1733163920000|2024-12-02 18:25:20|6048.31|6047.81|6048.06|6047.56|6048.31|6047.81|6048.06|6047.56|163
1733163930000|2024-12-02 18:25:30|6047.81|6047.31|6047.81|6047.31|6048.06|6047.56|6047.81|6047.31|84
1733163940000|2024-12-02 18:25:40|||||||||127
1733163950000|2024-12-02 18:25:50|6047.68|6047.18|6047.56|6047.06|6047.81|6047.31|6047.56|6047.06|71
1733163960000|2024-12-02 18:26:00|6047.68|6047.18|6047.81|6047.31|6047.81|6047.31|6047.68|6047.18|23
1733163970000|2024-12-02 18:26:10|6048.06|6047.56|6048.31|6047.81|6048.31|6047.81|6048.06|6047.56|220
1733163980000|2024-12-02 18:26:20|6048.43|6047.93|6048.31|6047.81|6048.56|6048.06|6048.31|6047.81|105
1733163990000|2024-12-02 18:26:30|||||||||6
1733164000000|2024-12-02 18:26:40|6048.06|6047.56|6048.31|6047.81|6048.31|6047.81|6048.06|6047.56|189
1733164010000|2024-12-02 18:26:50|6048.06|6047.56|6048.06|6047.56|6048.31|6047.81|6048.06|6047.56|72
1733164020000|2024-12-02 18:27:00|6048.31|6047.81|6048.31|6047.81|6048.31|6047.81|6048.31|6047.81|86
1733164030000|2024-12-02 18:27:10|6048.56|6048.06|6048.56|6048.06|6048.56|6048.06|6048.56|6048.06|80
1733164040000|2024-12-02 18:27:20|6048.68|6048.18|6048.81|6048.31|6048.81|6048.31|6048.68|6048.18|137
1733164050000|2024-12-02 18:27:30|6048.68|6048.18|6048.31|6047.81|6048.81|6048.31|6048.31|6047.81|204
1733164060000|2024-12-02 18:27:40|6048.56|6048.06|6048.31|6047.81|6048.56|6048.06|6048.31|6047.81|15
1733164070000|2024-12-02 18:27:50|6048.06|6047.56|6048.56|6048.06|6048.56|6048.06|6048.06|6047.56|197
1733164080000|2024-12-02 18:28:00|6048.31|6047.81|6048.31|6047.81|6048.56|6048.06|6048.31|6047.81|114
1733164090000|2024-12-02 18:28:10|6048.18|6047.68|6048.81|6048.31|6048.81|6048.31|6048.18|6047.68|91
1733164100000|2024-12-02 18:28:20|6048.56|6048.06|6048.81|6048.31|6048.81|6048.31|6048.56|6048.06|142
1733164110000|2024-12-02 18:28:30|6049.06|6048.56|6049.06|6048.56|6049.06|6048.56|6049.06|6048.56|102
1733164120000|2024-12-02 18:28:40|6048.81|6048.31|6048.81|6048.31|6048.81|6048.31|6048.81|6048.31|113
1733164130000|2024-12-02 18:28:50|6048.93|6048.43|6048.81|6048.31|6048.93|6048.43|6048.81|6048.31|121
1733164140000|2024-12-02 18:29:00|6048.56|6048.06|6048.56|6048.06|6048.56|6048.06|6048.56|6048.06|180
1733164150000|2024-12-02 18:29:10|6048.31|6047.81|6048.31|6047.81|6048.31|6047.81|6048.06|6047.56|349
1733164160000|2024-12-02 18:29:20|||||||||103
1733164170000|2024-12-02 18:29:30|6048.06|6047.56|6048.06|6047.56|6048.31|6047.81|6048.06|6047.56|85
1733164180000|2024-12-02 18:29:40|6047.93|6047.43|6047.81|6047.31|6047.93|6047.43|6047.81|6047.31|102
1733164190000|2024-12-02 18:29:50|6047.56|6047.06|6047.06|6046.56|6047.81|6047.31|6047.06|6046.56|317
1733164200000|2024-12-02 18:30:00|6046.81|6046.31|6047.56|6047.06|6047.56|6047.06|6046.81|6046.31|370
1733164210000|2024-12-02 18:30:10|6047.81|6047.31|6047.31|6046.81|6047.81|6047.31|6047.31|6046.81|327
1733164220000|2024-12-02 18:30:20|6047.06|6046.56|6046.81|6046.31|6047.18|6046.68|6046.81|6046.31|130
1733164230000|2024-12-02 18:30:30|6046.56|6046.06|6046.31|6045.81|6046.56|6046.06|6046.31|6045.81|393
1733164240000|2024-12-02 18:30:40|6046.06|6045.56|6045.31|6044.81|6046.06|6045.56|6045.06|6044.56|718
1733164250000|2024-12-02 18:30:50|6045.56|6045.06|6045.56|6045.06|6045.56|6045.06|6045.31|6044.81|200
1733164260000|2024-12-02 18:31:00|6045.31|6044.81|6045.56|6045.06|6045.56|6045.06|6045.31|6044.81|182
1733164270000|2024-12-02 18:31:10|6045.81|6045.31|6045.56|6045.06|6045.93|6045.43|6045.56|6045.06|362
1733164280000|2024-12-02 18:31:20|6045.31|6044.81|6045.56|6045.06|6045.81|6045.31|6045.31|6044.81|135
1733164290000|2024-12-02 18:31:30|6045.68|6045.18|6045.31|6044.81|6045.81|6045.31|6045.31|6044.81|161
1733164300000|2024-12-02 18:31:40|6045.56|6045.06|6045.56|6045.06|6045.81|6045.31|6045.56|6045.06|98
1733164310000|2024-12-02 18:31:50|6045.68|6045.18|6045.81|6045.31|6045.81|6045.31|6045.56|6045.06|113
1733164320000|2024-12-02 18:32:00|6046.06|6045.56|6045.06|6044.56|6046.06|6045.56|6045.06|6044.56|275
1733164330000|2024-12-02 18:32:10|6045.31|6044.81|6045.31|6044.81|6045.56|6045.06|6045.31|6044.81|231
1733164340000|2024-12-02 18:32:20|6045.56|6045.06|6045.81|6045.31|6045.81|6045.31|6045.43|6044.93|187
1733164350000|2024-12-02 18:32:30|6045.68|6045.18|6045.06|6044.56|6045.81|6045.31|6045.06|6044.56|197
1733164360000|2024-12-02 18:32:40|6044.93|6044.43|6044.31|6043.81|6044.93|6044.43|6044.31|6043.81|483
1733164370000|2024-12-02 18:32:50|6044.43|6043.93|6045.06|6044.56|6045.06|6044.56|6044.31|6043.81|333
1733164380000|2024-12-02 18:33:00|6044.81|6044.31|6045.31|6044.81|6045.31|6044.81|6044.81|6044.31|393
1733164390000|2024-12-02 18:33:10|||||||||55
1733164400000|2024-12-02 18:33:20|6045.43|6044.93|6045.31|6044.81|6045.56|6045.06|6045.31|6044.81|211
1733164410000|2024-12-02 18:33:30|6045.43|6044.93|6045.56|6045.06|6045.56|6045.06|6045.31|6044.81|83
1733164420000|2024-12-02 18:33:40|6045.31|6044.81|6045.06|6044.56|6045.31|6044.81|6045.06|6044.56|154
1733164430000|2024-12-02 18:33:50|6045.31|6044.81|6045.31|6044.81|6045.31|6044.81|6045.18|6044.68|67
1733164440000|2024-12-02 18:34:00|6045.56|6045.06|6045.56|6045.06|6045.56|6045.06|6045.06|6044.56|206
1733164450000|2024-12-02 18:34:10|||||||||58
1733164460000|2024-12-02 18:34:20|6045.81|6045.31|6045.81|6045.31|6045.93|6045.43|6045.81|6045.31|159
1733164470000|2024-12-02 18:34:30|||||||||9
1733164480000|2024-12-02 18:34:40|6045.93|6045.43|6045.81|6045.31|6045.93|6045.43|6045.81|6045.31|68
1733164490000|2024-12-02 18:34:50|6045.93|6045.43|6045.81|6045.31|6045.93|6045.43|6045.81|6045.31|46
1733164500000|2024-12-02 18:35:00|6046.06|6045.56|6046.06|6045.56|6046.31|6045.81|6046.06|6045.56|320
1733164510000|2024-12-02 18:35:10|6046.18|6045.68|6046.06|6045.56|6046.18|6045.68|6045.81|6045.31|196
1733164520000|2024-12-02 18:35:20|6045.81|6045.31|6045.56|6045.06|6045.93|6045.43|6045.56|6045.06|145
1733164530000|2024-12-02 18:35:30|6045.31|6044.81|6045.06|6044.56|6045.56|6045.06|6045.06|6044.56|186
1733164540000|2024-12-02 18:35:40|6045.31|6044.81|6044.56|6044.06|6045.31|6044.81|6044.56|6044.06|212
1733164550000|2024-12-02 18:35:50|6044.43|6043.93|6044.81|6044.31|6044.81|6044.31|6044.43|6043.93|150
1733164560000|2024-12-02 18:36:00|6044.93|6044.43|6044.81|6044.31|6045.06|6044.56|6044.81|6044.31|91
1733164570000|2024-12-02 18:36:10|6044.56|6044.06|6044.81|6044.31|6044.81|6044.31|6044.56|6044.06|129
1733164580000|2024-12-02 18:36:20|6044.93|6044.43|6044.81|6044.31|6045.06|6044.56|6044.81|6044.31|249
1733164590000|2024-12-02 18:36:30|6044.56|6044.06|6044.56|6044.06|6044.56|6044.06|6044.56|6044.06|44
1733164600000|2024-12-02 18:36:40|6044.68|6044.18|6045.06|6044.56|6045.06|6044.56|6044.56|6044.06|168
1733164610000|2024-12-02 18:36:50|6044.93|6044.43|6045.06|6044.56|6045.06|6044.56|6044.81|6044.31|54
1733164620000|2024-12-02 18:37:00|6044.81|6044.31|6045.31|6044.81|6045.31|6044.81|6044.81|6044.31|134
1733164630000|2024-12-02 18:37:10|6045.56|6045.06|6045.56|6045.06|6045.56|6045.06|6045.31|6044.81|154
1733164640000|2024-12-02 18:37:20|6045.31|6044.81|6045.56|6045.06|6045.56|6045.06|6045.31|6044.81|132
1733164650000|2024-12-02 18:37:30|6045.43|6044.93|6045.56|6045.06|6045.56|6045.06|6045.31|6044.81|71
1733164660000|2024-12-02 18:37:40|6045.68|6045.18|6046.06|6045.56|6046.06|6045.56|6045.56|6045.06|220
1733164670000|2024-12-02 18:37:50|6045.93|6045.43|6045.81|6045.31|6046.06|6045.56|6045.81|6045.31|99
1733164680000|2024-12-02 18:38:00|||||||||7
1733164690000|2024-12-02 18:38:10|6045.93|6045.43|6046.31|6045.81|6046.31|6045.81|6045.81|6045.31|302
1733164700000|2024-12-02 18:38:20|6046.43|6045.93|6046.81|6046.31|6046.81|6046.31|6046.43|6045.93|190
1733164710000|2024-12-02 18:38:30|||||||||20
1733164720000|2024-12-02 18:38:40|6046.93|6046.43|6047.06|6046.56|6047.31|6046.81|6046.81|6046.31|229
1733164730000|2024-12-02 18:38:50|6046.93|6046.43|6047.06|6046.56|6047.06|6046.56|6046.81|6046.31|79
1733164740000|2024-12-02 18:39:00|6047.18|6046.68|6047.31|6046.81|6047.31|6046.81|6047.06|6046.56|211
1733164750000|2024-12-02 18:39:10|6047.56|6047.06|6047.56|6047.06|6047.56|6047.06|6047.56|6047.06|191
1733164760000|2024-12-02 18:39:20|6047.31|6046.81|6047.31|6046.81|6047.31|6046.81|6047.06|6046.56|189
1733164770000|2024-12-02 18:39:30|6047.06|6046.56|6047.06|6046.56|6047.18|6046.68|6047.06|6046.56|201
1733164780000|2024-12-02 18:39:40|6047.31|6046.81|6047.56|6047.06|6047.56|6047.06|6047.31|6046.81|276
1733164790000|2024-12-02 18:39:50|6047.68|6047.18|6047.56|6047.06|6047.68|6047.18|6047.56|6047.06|406
1733164800000|2024-12-02 18:40:00|6047.68|6047.18|6047.81|6047.31|6047.81|6047.31|6047.68|6047.18|86
1733164810000|2024-12-02 18:40:10|6047.68|6047.18|6047.56|6047.06|6047.68|6047.18|6047.56|6047.06|80
1733164820000|2024-12-02 18:40:20|6048.06|6047.56|6048.06|6047.56|6048.06|6047.56|6048.06|6047.56|236
1733164830000|2024-12-02 18:40:30|6047.81|6047.31|6047.56|6047.06|6047.81|6047.31|6047.56|6047.06|237
1733164840000|2024-12-02 18:40:40|6047.81|6047.31|6047.56|6047.06|6047.81|6047.31|6047.56|6047.06|237
1733164850000|2024-12-02 18:40:50|6047.43|6046.93|6047.31|6046.81|6047.43|6046.93|6047.06|6046.56|230
1733164860000|2024-12-02 18:41:00|6047.56|6047.06|6047.31|6046.81|6047.56|6047.06|6047.31|6046.81|210
1733164870000|2024-12-02 18:41:10|6047.56|6047.06|6047.81|6047.31|6047.81|6047.31|6047.56|6047.06|129
1733164880000|2024-12-02 18:41:20|6047.56|6047.06|6047.56|6047.06|6047.56|6047.06|6047.56|6047.06|56
1733164890000|2024-12-02 18:41:30|6047.31|6046.81|6047.06|6046.56|6047.56|6047.06|6047.06|6046.56|125
1733164900000|2024-12-02 18:41:40|6046.93|6046.43|6047.06|6046.56|6047.06|6046.56|6046.81|6046.31|91
1733164910000|2024-12-02 18:41:50|6046.93|6046.43|6047.31|6046.81|6047.31|6046.81|6046.81|6046.31|195
1733164920000|2024-12-02 18:42:00|6047.18|6046.68|6046.81|6046.31|6047.31|6046.81|6046.81|6046.31|141
1733164930000|2024-12-02 18:42:10|6046.93|6046.43|6047.06|6046.56|6047.06|6046.56|6046.81|6046.31|48
1733164940000|2024-12-02 18:42:20|6047.18|6046.68|6047.06|6046.56|6047.18|6046.68|6047.06|6046.56|29
1733164950000|2024-12-02 18:42:30|6046.81|6046.31|6046.81|6046.31|6047.06|6046.56|6046.81|6046.31|70
1733164960000|2024-12-02 18:42:40|6046.93|6046.43|6046.81|6046.31|6047.06|6046.56|6046.81|6046.31|47
1733164970000|2024-12-02 18:42:50|6047.06|6046.56|6047.56|6047.06|6047.56|6047.06|6047.06|6046.56|190
1733164980000|2024-12-02 18:43:00|6047.31|6046.81|6047.31|6046.81|6047.31|6046.81|6047.31|6046.81|107
1733164990000|2024-12-02 18:43:10|6047.56|6047.06|6047.31|6046.81|6047.56|6047.06|6047.31|6046.81|135
1733165000000|2024-12-02 18:43:20|6047.06|6046.56|6047.06|6046.56|6047.06|6046.56|6047.06|6046.56|128
1733165010000|2024-12-02 18:43:30|6046.81|6046.31|6046.81|6046.31|6046.81|6046.31|6046.81|6046.31|53
1733165020000|2024-12-02 18:43:40|6046.56|6046.06|6046.56|6046.06|6046.56|6046.06|6046.56|6046.06|264
1733165030000|2024-12-02 18:43:50|6046.81|6046.31|6047.06|6046.56|6047.06|6046.56|6046.81|6046.31|164
1733165040000|2024-12-02 18:44:00|6046.93|6046.43|6046.81|6046.31|6046.93|6046.43|6046.81|6046.31|70
1733165050000|2024-12-02 18:44:10|6046.93|6046.43|6047.06|6046.56|6047.31|6046.81|6046.81|6046.31|133
1733165060000|2024-12-02 18:44:20|6046.81|6046.31|6046.81|6046.31|6046.81|6046.31|6046.81|6046.31|21
1733165070000|2024-12-02 18:44:30|6046.56|6046.06|6046.31|6045.81|6046.56|6046.06|6046.31|6045.81|132
1733165080000|2024-12-02 18:44:40|6046.43|6045.93|6046.56|6046.06|6046.81|6046.31|6046.43|6045.93|137
1733165090000|2024-12-02 18:44:50|6046.68|6046.18|6046.56|6046.06|6046.81|6046.31|6046.56|6046.06|287
1733165100000|2024-12-02 18:45:00|6046.43|6045.93|6046.81|6046.31|6046.81|6046.31|6046.31|6045.81|315
1733165110000|2024-12-02 18:45:10|6046.68|6046.18|6046.81|6046.31|6047.18|6046.68|6046.68|6046.18|130
1733165120000|2024-12-02 18:45:20|6046.93|6046.43|6047.31|6046.81|6047.31|6046.81|6046.81|6046.31|80
1733165130000|2024-12-02 18:45:30|6047.06|6046.56|6047.06|6046.56|6047.31|6046.81|6047.06|6046.56|87
1733165140000|2024-12-02 18:45:40|6046.93|6046.43|6047.06|6046.56|6047.06|6046.56|6046.81|6046.31|78
1733165150000|2024-12-02 18:45:50|6047.31|6046.81|6047.06|6046.56|6047.31|6046.81|6047.06|6046.56|77
1733165160000|2024-12-02 18:46:00|6046.81|6046.31|6047.06|6046.56|6047.06|6046.56|6046.81|6046.31|84
1733165170000|2024-12-02 18:46:10|6047.18|6046.68|6046.81|6046.31|6047.18|6046.68|6046.81|6046.31|69
1733165180000|2024-12-02 18:46:20|6047.06|6046.56|6047.06|6046.56|6047.31|6046.81|6046.81|6046.31|132
1733165190000|2024-12-02 18:46:30|6047.31|6046.81|6047.56|6047.06|6047.56|6047.06|6047.06|6046.56|100
1733165200000|2024-12-02 18:46:40|6047.43|6046.93|6047.56|6047.06|6047.56|6047.06|6047.31|6046.81|52
1733165210000|2024-12-02 18:46:50|6047.81|6047.31|6047.81|6047.31|6047.81|6047.31|6047.81|6047.31|60
1733165220000|2024-12-02 18:47:00|6048.06|6047.56|6048.06|6047.56|6048.18|6047.68|6048.06|6047.56|200
1733165230000|2024-12-02 18:47:10|6047.93|6047.43|6048.31|6047.81|6048.31|6047.81|6047.81|6047.31|335
1733165240000|2024-12-02 18:47:20|6048.06|6047.56|6048.06|6047.56|6048.31|6047.81|6048.06|6047.56|296
1733165250000|2024-12-02 18:47:30|6047.93|6047.43|6048.06|6047.56|6048.06|6047.56|6047.81|6047.31|286
1733165260000|2024-12-02 18:47:40|6047.81|6047.31|6048.06|6047.56|6048.06|6047.56|6047.81|6047.31|256
1733165270000|2024-12-02 18:47:50|6047.93|6047.43|6047.81|6047.31|6047.93|6047.43|6047.81|6047.31|116
1733165280000|2024-12-02 18:48:00|||||||||113
1733165290000|2024-12-02 18:48:10|||||||||27
1733165300000|2024-12-02 18:48:20|6048.06|6047.56|6048.06|6047.56|6048.06|6047.56|6048.06|6047.56|252
1733165310000|2024-12-02 18:48:30|6047.93|6047.43|6048.06|6047.56|6048.06|6047.56|6047.81|6047.31|184
1733165320000|2024-12-02 18:48:40|6047.93|6047.43|6047.81|6047.31|6047.93|6047.43|6047.81|6047.31|43
1733165330000|2024-12-02 18:48:50|6047.68|6047.18|6048.06|6047.56|6048.06|6047.56|6047.68|6047.18|80
1733165340000|2024-12-02 18:49:00|6047.81|6047.31|6047.93|6047.43|6048.06|6047.56|6047.81|6047.31|116
1733165350000|2024-12-02 18:49:10|6048.06|6047.56|6048.06|6047.56|6048.06|6047.56|6047.93|6047.43|97
1733165360000|2024-12-02 18:49:20|6047.93|6047.43|6048.06|6047.56|6048.06|6047.56|6047.81|6047.31|50
1733165370000|2024-12-02 18:49:30|||||||||13
1733165380000|2024-12-02 18:49:40|6048.18|6047.68|6048.06|6047.56|6048.31|6047.81|6048.06|6047.56|164
1733165390000|2024-12-02 18:49:50|6047.93|6047.43|6047.93|6047.43|6047.93|6047.43|6047.81|6047.31|71
1733165400000|2024-12-02 18:50:00|6048.06|6047.56|6047.56|6047.06|6048.06|6047.56|6047.56|6047.06|87
1733165410000|2024-12-02 18:50:10|6047.68|6047.18|6047.81|6047.31|6047.81|6047.31|6047.56|6047.06|89
1733165420000|2024-12-02 18:50:20|6047.93|6047.43|6048.06|6047.56|6048.06|6047.56|6047.81|6047.31|126
1733165430000|2024-12-02 18:50:30|6047.93|6047.43|6047.81|6047.31|6047.93|6047.43|6047.81|6047.31|115
1733165440000|2024-12-02 18:50:40|6047.93|6047.43|6048.06|6047.56|6048.06|6047.56|6047.81|6047.31|80
1733165450000|2024-12-02 18:50:50|6048.31|6047.81|6048.06|6047.56|6048.31|6047.81|6048.06|6047.56|193
1733165460000|2024-12-02 18:51:00|||||||||3
1733165470000|2024-12-02 18:51:10|6048.31|6047.81|6048.06|6047.56|6048.31|6047.81|6048.06|6047.56|91
1733165480000|2024-12-02 18:51:20|6047.81|6047.31|6048.06|6047.56|6048.06|6047.56|6047.81|6047.31|75
1733165490000|2024-12-02 18:51:30|||||||||20
1733165500000|2024-12-02 18:51:40|6048.31|6047.81|6047.81|6047.31|6048.31|6047.81|6047.81|6047.31|264
1733165510000|2024-12-02 18:51:50|6047.56|6047.06|6047.81|6047.31|6047.81|6047.31|6047.31|6046.81|144
1733165520000|2024-12-02 18:52:00|6047.68|6047.18|6047.93|6047.43|6047.93|6047.43|6047.56|6047.06|130
1733165530000|2024-12-02 18:52:10|6047.81|6047.31|6048.06|6047.56|6048.06|6047.56|6047.81|6047.31|82
1733165540000|2024-12-02 18:52:20|6048.31|6047.81|6048.31|6047.81|6048.31|6047.81|6048.31|6047.81|89
1733165550000|2024-12-02 18:52:30|6048.18|6047.68|6048.06|6047.56|6048.18|6047.68|6047.81|6047.31|126
1733165560000|2024-12-02 18:52:40|6048.18|6047.68|6048.06|6047.56|6048.18|6047.68|6048.06|6047.56|28
1733165570000|2024-12-02 18:52:50|6047.93|6047.43|6047.81|6047.31|6048.06|6047.56|6047.81|6047.31|116
1733165580000|2024-12-02 18:53:00|6047.56|6047.06|6047.31|6046.81|6047.56|6047.06|6047.31|6046.81|64
1733165590000|2024-12-02 18:53:10|6047.56|6047.06|6047.56|6047.06|6047.56|6047.06|6047.31|6046.81|138
1733165600000|2024-12-02 18:53:20|6047.81|6047.31|6047.56|6047.06|6047.81|6047.31|6047.56|6047.06|85
1733165610000|2024-12-02 18:53:30|6047.43|6046.93|6047.56|6047.06|6047.56|6047.06|6047.31|6046.81|124
1733165620000|2024-12-02 18:53:40|6047.68|6047.18|6047.81|6047.31|6047.81|6047.31|6047.68|6047.18|33
1733165630000|2024-12-02 18:53:50|6047.68|6047.18|6047.81|6047.31|6047.81|6047.31|6047.56|6047.06|164
1733165640000|2024-12-02 18:54:00|6047.68|6047.18|6047.31|6046.81|6047.68|6047.18|6047.31|6046.81|184
1733165650000|2024-12-02 18:54:10|6047.43|6046.93|6047.31|6046.81|6047.56|6047.06|6047.31|6046.81|75
1733165660000|2024-12-02 18:54:20|6047.56|6047.06|6047.31|6046.81|6047.56|6047.06|6047.31|6046.81|111
1733165670000|2024-12-02 18:54:30|6047.43|6046.93|6047.56|6047.06|6047.56|6047.06|6047.31|6046.81|210
1733165680000|2024-12-02 18:54:40|||||||||16
1733165690000|2024-12-02 18:54:50|6047.68|6047.18|6048.06|6047.56|6048.06|6047.56|6047.68|6047.18|114
1733165700000|2024-12-02 18:55:00|6047.93|6047.43|6048.06|6047.56|6048.31|6047.81|6047.81|6047.31|219
1733165710000|2024-12-02 18:55:10|6048.18|6047.68|6048.06|6047.56|6048.18|6047.68|6048.06|6047.56|91
1733165720000|2024-12-02 18:55:20|||||||||5
1733165730000|2024-12-02 18:55:30|6048.18|6047.68|6048.06|6047.56|6048.18|6047.68|6048.06|6047.56|82
1733165740000|2024-12-02 18:55:40|6048.18|6047.68|6048.31|6047.81|6048.31|6047.81|6048.06|6047.56|385
1733165750000|2024-12-02 18:55:50|6048.18|6047.68|6048.31|6047.81|6048.31|6047.81|6048.06|6047.56|99
1733165760000|2024-12-02 18:56:00|6048.06|6047.56|6048.31|6047.81|6048.56|6048.06|6048.06|6047.56|221
1733165770000|2024-12-02 18:56:10|6048.06|6047.56|6048.06|6047.56|6048.31|6047.81|6048.06|6047.56|136
1733165780000|2024-12-02 18:56:20|6048.18|6047.68|6048.31|6047.81|6048.31|6047.81|6048.18|6047.68|66
1733165790000|2024-12-02 18:56:30|6048.43|6047.93|6047.81|6047.31|6048.43|6047.93|6047.81|6047.31|188
1733165800000|2024-12-02 18:56:40|||||||||9
1733165810000|2024-12-02 18:56:50|6047.56|6047.06|6047.81|6047.31|6047.81|6047.31|6047.31|6046.81|215
1733165820000|2024-12-02 18:57:00|||||||||1
1733165830000|2024-12-02 18:57:10|6047.93|6047.43|6048.06|6047.56|6048.06|6047.56|6047.81|6047.31|120
1733165840000|2024-12-02 18:57:20|||||||||15
1733165850000|2024-12-02 18:57:30|6048.18|6047.68|6048.06|6047.56|6048.31|6047.81|6048.06|6047.56|145
1733165860000|2024-12-02 18:57:40|6048.31|6047.81|6048.06|6047.56|6048.31|6047.81|6048.06|6047.56|58
1733165870000|2024-12-02 18:57:50|6047.81|6047.31|6047.81|6047.31|6047.81|6047.31|6047.81|6047.31|84
1733165880000|2024-12-02 18:58:00|6047.93|6047.43|6047.81|6047.31|6047.93|6047.43|6047.81|6047.31|153
1733165890000|2024-12-02 18:58:10|6047.93|6047.43|6047.81|6047.31|6047.93|6047.43|6047.81|6047.31|25
1733165900000|2024-12-02 18:58:20|6047.93|6047.43|6048.06|6047.56|6048.06|6047.56|6047.93|6047.43|22
1733165910000|2024-12-02 18:58:30|||||||||51
1733165920000|2024-12-02 18:58:40|6048.18|6047.68|6048.06|6047.56|6048.31|6047.81|6048.06|6047.56|143
1733165930000|2024-12-02 18:58:50|6048.18|6047.68|6048.31|6047.81|6048.31|6047.81|6048.18|6047.68|69
1733165940000|2024-12-02 18:59:00|6048.56|6048.06|6048.81|6048.31|6048.81|6048.31|6048.56|6048.06|181
1733165950000|2024-12-02 18:59:10|6048.56|6048.06|6048.56|6048.06|6048.68|6048.18|6048.56|6048.06|156
1733165960000|2024-12-02 18:59:20|6048.81|6048.31|6048.31|6047.81|6048.81|6048.31|6048.06|6047.56|228
1733165970000|2024-12-02 18:59:30|6048.06|6047.56|6048.31|6047.81|6048.31|6047.81|6048.06|6047.56|119
1733165980000|2024-12-02 18:59:40|6048.18|6047.68|6048.18|6047.68|6048.31|6047.81|6048.06|6047.56|163
1733165990000|2024-12-02 18:59:50|6048.31|6047.81|6048.31|6047.81|6048.31|6047.81|6048.06|6047.56|156
1733166000000|2024-12-02 19:00:00|6048.06|6047.56|6047.81|6047.31|6048.31|6047.81|6047.81|6047.31|217
1733166010000|2024-12-02 19:00:10|6047.93|6047.43|6047.56|6047.06|6048.06|6047.56|6047.56|6047.06|287
1733166020000|2024-12-02 19:00:20|6047.81|6047.31|6047.81|6047.31|6047.81|6047.31|6047.56|6047.06|92
1733166030000|2024-12-02 19:00:30|6047.68|6047.18|6047.56|6047.06|6047.81|6047.31|6047.56|6047.06|111
1733166040000|2024-12-02 19:00:40|||||||||49
1733166050000|2024-12-02 19:00:50|6047.31|6046.81|6047.31|6046.81|6047.31|6046.81|6047.06|6046.56|266
1733166060000|2024-12-02 19:01:00|6047.18|6046.68|6047.31|6046.81|6047.31|6046.81|6047.18|6046.68|55
1733166070000|2024-12-02 19:01:10|6047.56|6047.06|6047.31|6046.81|6047.56|6047.06|6047.06|6046.56|285
1733166080000|2024-12-02 19:01:20|6047.43|6046.93|6047.06|6046.56|6047.56|6047.06|6047.06|6046.56|86
1733166090000|2024-12-02 19:01:30|6047.31|6046.81|6047.06|6046.56|6047.31|6046.81|6047.06|6046.56|108
1733166100000|2024-12-02 19:01:40|6046.81|6046.31|6047.06|6046.56|6047.06|6046.56|6046.81|6046.31|113
1733166110000|2024-12-02 19:01:50|6047.18|6046.68|6047.06|6046.56|6047.18|6046.68|6046.81|6046.31|132
1733166120000|2024-12-02 19:02:00|6047.31|6046.81|6047.06|6046.56|6047.31|6046.81|6047.06|6046.56|97
1733166130000|2024-12-02 19:02:10|6047.31|6046.81|6046.56|6046.06|6047.31|6046.81|6046.56|6046.06|169
1733166140000|2024-12-02 19:02:20|||||||||83
1733166150000|2024-12-02 19:02:30|6046.43|6045.93|6046.31|6045.81|6046.56|6046.06|6046.06|6045.56|352
1733166160000|2024-12-02 19:02:40|6046.06|6045.56|6045.81|6045.31|6046.31|6045.81|6045.81|6045.31|180
1733166170000|2024-12-02 19:02:50|6045.93|6045.43|6045.81|6045.31|6046.06|6045.56|6045.81|6045.31|156
1733166180000|2024-12-02 19:03:00|6045.93|6045.43|6045.81|6045.31|6046.06|6045.56|6045.81|6045.31|153
1733166190000|2024-12-02 19:03:10|6045.93|6045.43|6046.31|6045.81|6046.31|6045.81|6045.93|6045.43|210
1733166200000|2024-12-02 19:03:20|6046.06|6045.56|6046.06|6045.56|6046.18|6045.68|6046.06|6045.56|203
1733166210000|2024-12-02 19:03:30|||||||||9
1733166220000|2024-12-02 19:03:40|6045.81|6045.31|6046.06|6045.56|6046.06|6045.56|6045.81|6045.31|88
1733166230000|2024-12-02 19:03:50|6046.31|6045.81|6046.31|6045.81|6046.31|6045.81|6046.31|6045.81|43
1733166240000|2024-12-02 19:04:00|6046.56|6046.06|6046.81|6046.31|6046.81|6046.31|6046.56|6046.06|247
1733166250000|2024-12-02 19:04:10|6046.93|6046.43|6046.81|6046.31|6046.93|6046.43|6046.81|6046.31|84
1733166260000|2024-12-02 19:04:20|||||||||27
1733166270000|2024-12-02 19:04:30|6047.06|6046.56|6046.81|6046.31|6047.06|6046.56|6046.81|6046.31|123
1733166280000|2024-12-02 19:04:40|6047.06|6046.56|6047.06|6046.56|6047.06|6046.56|6046.81|6046.31|63
1733166290000|2024-12-02 19:04:50|6046.93|6046.43|6046.31|6045.81|6047.06|6046.56|6046.31|6045.81|209
1733166300000|2024-12-02 19:05:00|6046.56|6046.06|6046.31|6045.81|6046.56|6046.06|6046.31|6045.81|169
1733166310000|2024-12-02 19:05:10|6046.56|6046.06|6046.31|6045.81|6046.56|6046.06|6046.31|6045.81|106
1733166320000|2024-12-02 19:05:20|6046.06|6045.56|6046.31|6045.81|6046.31|6045.81|6046.06|6045.56|121
1733166330000|2024-12-02 19:05:30|6046.06|6045.56|6045.56|6045.06|6046.31|6045.81|6045.56|6045.06|389
1733166340000|2024-12-02 19:05:40|6045.81|6045.31|6045.81|6045.31|6045.81|6045.31|6045.81|6045.31|107
1733166350000|2024-12-02 19:05:50|6045.56|6045.06|6045.56|6045.06|6045.68|6045.18|6045.43|6044.93|138
1733166360000|2024-12-02 19:06:00|6045.81|6045.31|6046.06|6045.56|6046.06|6045.56|6045.68|6045.18|145
1733166370000|2024-12-02 19:06:10|6045.93|6045.43|6045.81|6045.31|6046.06|6045.56|6045.81|6045.31|289
1733166380000|2024-12-02 19:06:20|6045.93|6045.43|6045.81|6045.31|6046.06|6045.56|6045.81|6045.31|105
1733166390000|2024-12-02 19:06:30|6046.06|6045.56|6045.81|6045.31|6046.06|6045.56|6045.81|6045.31|74
1733166400000|2024-12-02 19:06:40|6045.68|6045.18|6045.31|6044.81|6045.68|6045.18|6045.31|6044.81|134
1733166410000|2024-12-02 19:06:50|6045.06|6044.56|6045.56|6045.06|6045.56|6045.06|6045.06|6044.56|342
1733166420000|2024-12-02 19:07:00|6045.43|6044.93|6045.56|6045.06|6045.68|6045.18|6045.31|6044.81|116
1733166430000|2024-12-02 19:07:10|6045.68|6045.18|6046.06|6045.56|6046.06|6045.56|6045.56|6045.06|217
1733166440000|2024-12-02 19:07:20|6045.81|6045.31|6045.56|6045.06|6046.06|6045.56|6045.56|6045.06|226
1733166450000|2024-12-02 19:07:30|||||||||109
1733166460000|2024-12-02 19:07:40|6045.81|6045.31|6046.06|6045.56|6046.06|6045.56|6045.81|6045.31|114
1733166470000|2024-12-02 19:07:50|||||||||17
1733166480000|2024-12-02 19:08:00|6046.31|6045.81|6046.31|6045.81|6046.56|6046.06|6046.31|6045.81|235
1733166490000|2024-12-02 19:08:10|6046.06|6045.56|6046.31|6045.81|6046.31|6045.81|6046.06|6045.56|152
1733166500000|2024-12-02 19:08:20|6046.43|6045.93|6046.56|6046.06|6046.81|6046.31|6046.43|6045.93|253
1733166510000|2024-12-02 19:08:30|6046.31|6045.81|6046.06|6045.56|6046.31|6045.81|6046.06|6045.56|135
1733166520000|2024-12-02 19:08:40|6045.93|6045.43|6046.06|6045.56|6046.06|6045.56|6045.93|6045.43|80
1733166530000|2024-12-02 19:08:50|6046.31|6045.81|6046.06|6045.56|6046.31|6045.81|6046.06|6045.56|194
1733166540000|2024-12-02 19:09:00|6045.81|6045.31|6046.31|6045.81|6046.31|6045.81|6045.81|6045.31|181
1733166550000|2024-12-02 19:09:10|6046.56|6046.06|6046.56|6046.06|6046.81|6046.31|6046.56|6046.06|151
1733166560000|2024-12-02 19:09:20|6046.81|6046.31|6046.81|6046.31|6046.81|6046.31|6046.56|6046.06|230
1733166570000|2024-12-02 19:09:30|6046.68|6046.18|6046.56|6046.06|6046.68|6046.18|6046.56|6046.06|53
1733166580000|2024-12-02 19:09:40|6046.43|6045.93|6046.31|6045.81|6046.43|6045.93|6046.31|6045.81|121
1733166590000|2024-12-02 19:09:50|6046.43|6045.93|6046.31|6045.81|6046.43|6045.93|6046.18|6045.68|163
1733166600000|2024-12-02 19:10:00|6046.06|6045.56|6046.06|6045.56|6046.06|6045.56|6046.06|6045.56|83
1733166610000|2024-12-02 19:10:10|6045.81|6045.31|6046.06|6045.56|6046.06|6045.56|6045.81|6045.31|188
1733166620000|2024-12-02 19:10:20|||||||||32
1733166630000|2024-12-02 19:10:30|6046.31|6045.81|6045.81|6045.31|6046.31|6045.81|6045.81|6045.31|607
1733166640000|2024-12-02 19:10:40|||||||||27
1733166650000|2024-12-02 19:10:50|6045.93|6045.43|6045.81|6045.31|6046.06|6045.56|6045.81|6045.31|87
1733166660000|2024-12-02 19:11:00|6045.56|6045.06|6045.81|6045.31|6045.81|6045.31|6045.56|6045.06|152
1733166670000|2024-12-02 19:11:10|6045.68|6045.18|6045.56|6045.06|6045.81|6045.31|6045.56|6045.06|229
1733166680000|2024-12-02 19:11:20|6045.81|6045.31|6045.56|6045.06|6045.81|6045.31|6045.56|6045.06|87
1733166690000|2024-12-02 19:11:30|6045.31|6044.81|6045.06|6044.56|6045.31|6044.81|6045.06|6044.56|323
1733166700000|2024-12-02 19:11:40|||||||||19
1733166710000|2024-12-02 19:11:50|6045.18|6044.68|6044.56|6044.06|6045.31|6044.81|6044.56|6044.06|604
1733166720000|2024-12-02 19:12:00|6044.81|6044.31|6044.81|6044.31|6045.06|6044.56|6044.81|6044.31|155
1733166730000|2024-12-02 19:12:10|||||||||288
1733166740000|2024-12-02 19:12:20|6044.56|6044.06|6044.56|6044.06|6044.81|6044.31|6044.56|6044.06|365
1733166750000|2024-12-02 19:12:30|6044.81|6044.31|6044.81|6044.31|6044.81|6044.31|6044.56|6044.06|290
1733166760000|2024-12-02 19:12:40|6044.93|6044.43|6044.81|6044.31|6045.06|6044.56|6044.81|6044.31|131
1733166770000|2024-12-02 19:12:50|6044.56|6044.06|6044.56|6044.06|6044.68|6044.18|6044.56|6044.06|127
1733166780000|2024-12-02 19:13:00|6044.43|6043.93|6044.56|6044.06|6044.81|6044.31|6044.31|6043.81|293
1733166790000|2024-12-02 19:13:10|6044.31|6043.81|6044.31|6043.81|6044.43|6043.93|6044.31|6043.81|92
1733166800000|2024-12-02 19:13:20|6044.18|6043.68|6043.31|6042.81|6044.18|6043.68|6043.31|6042.81|936
1733166810000|2024-12-02 19:13:30|6042.81|6042.31|6043.56|6043.06|6043.81|6043.31|6042.56|6042.06|1652
1733166820000|2024-12-02 19:13:40|6043.43|6042.93|6043.31|6042.81|6043.56|6043.06|6043.31|6042.81|252
1733166830000|2024-12-02 19:13:50|6043.06|6042.56|6043.31|6042.81|6043.31|6042.81|6043.06|6042.56|457
1733166840000|2024-12-02 19:14:00|6043.06|6042.56|6043.31|6042.81|6043.56|6043.06|6043.06|6042.56|378
1733166850000|2024-12-02 19:14:10|6043.18|6042.68|6042.81|6042.31|6043.31|6042.81|6042.81|6042.31|388
1733166860000|2024-12-02 19:14:20|6042.93|6042.43|6042.56|6042.06|6042.93|6042.43|6042.56|6042.06|274
1733166870000|2024-12-02 19:14:30|6042.31|6041.81|6042.31|6041.81|6042.43|6041.93|6041.56|6041.06|1170
1733166880000|2024-12-02 19:14:40|6042.56|6042.06|6042.31|6041.81|6042.56|6042.06|6042.31|6041.81|353
1733166890000|2024-12-02 19:14:50|6042.06|6041.56|6042.31|6041.81|6042.31|6041.81|6042.06|6041.56|178
1733166900000|2024-12-02 19:15:00|6042.56|6042.06|6042.81|6042.31|6042.81|6042.31|6042.56|6042.06|683
1733166910000|2024-12-02 19:15:10|6042.56|6042.06|6043.56|6043.06|6043.81|6043.31|6042.56|6042.06|490
1733166920000|2024-12-02 19:15:20|6043.31|6042.81|6043.56|6043.06|6043.56|6043.06|6043.18|6042.68|228
1733166930000|2024-12-02 19:15:30|6043.31|6042.81|6043.43|6042.93|6043.56|6043.06|6043.31|6042.81|179
1733166940000|2024-12-02 19:15:40|6043.31|6042.81|6043.31|6042.81|6044.06|6043.56|6043.31|6042.81|716
1733166950000|2024-12-02 19:15:50|6043.06|6042.56|6043.06|6042.56|6043.06|6042.56|6043.06|6042.56|166
1733166960000|2024-12-02 19:16:00|6042.81|6042.31|6042.81|6042.31|6042.93|6042.43|6042.81|6042.31|147
1733166970000|2024-12-02 19:16:10|6043.06|6042.56|6043.31|6042.81|6043.31|6042.81|6042.81|6042.31|195
1733166980000|2024-12-02 19:16:20|6043.18|6042.68|6042.81|6042.31|6043.31|6042.81|6042.81|6042.31|164
1733166990000|2024-12-02 19:16:30|6042.68|6042.18|6042.31|6041.81|6042.68|6042.18|6042.31|6041.81|331
1733167000000|2024-12-02 19:16:40|6042.06|6041.56|6042.06|6041.56|6042.31|6041.81|6042.06|6041.56|178
1733167010000|2024-12-02 19:16:50|6041.81|6041.31|6041.81|6041.31|6041.81|6041.31|6041.81|6041.31|222
1733167020000|2024-12-02 19:17:00|6041.56|6041.06|6041.81|6041.31|6041.81|6041.31|6041.31|6040.81|360
1733167030000|2024-12-02 19:17:10|6042.06|6041.56|6042.56|6042.06|6042.56|6042.06|6042.06|6041.56|301
1733167040000|2024-12-02 19:17:20|6042.31|6041.81|6042.81|6042.31|6042.81|6042.31|6042.31|6041.81|123
1733167050000|2024-12-02 19:17:30|6042.56|6042.06|6043.31|6042.81|6043.56|6043.06|6042.56|6042.06|675
1733167060000|2024-12-02 19:17:40|6043.18|6042.68|6043.06|6042.56|6043.31|6042.81|6043.06|6042.56|350
1733167070000|2024-12-02 19:17:50|6043.31|6042.81|6043.06|6042.56|6043.31|6042.81|6043.06|6042.56|136
1733167080000|2024-12-02 19:18:00|6043.31|6042.81|6042.56|6042.06|6043.31|6042.81|6042.56|6042.06|323
1733167090000|2024-12-02 19:18:10|6042.81|6042.31|6042.81|6042.31|6042.81|6042.31|6042.56|6042.06|147
1733167100000|2024-12-02 19:18:20|||||||||48
1733167110000|2024-12-02 19:18:30|6043.06|6042.56|6042.56|6042.06|6043.06|6042.56|6042.56|6042.06|688
1733167120000|2024-12-02 19:18:40|6042.68|6042.18|6042.56|6042.06|6042.68|6042.18|6042.56|6042.06|69
1733167130000|2024-12-02 19:18:50|6042.81|6042.31|6042.56|6042.06|6042.81|6042.31|6042.43|6041.93|261
1733167140000|2024-12-02 19:19:00|6042.68|6042.18|6042.81|6042.31|6043.06|6042.56|6042.56|6042.06|166
1733167150000|2024-12-02 19:19:10|6043.06|6042.56|6043.06|6042.56|6043.06|6042.56|6042.81|6042.31|134
1733167160000|2024-12-02 19:19:20|6042.93|6042.43|6042.81|6042.31|6043.06|6042.56|6042.81|6042.31|79
1733167170000|2024-12-02 19:19:30|6042.68|6042.18|6042.81|6042.31|6042.81|6042.31|6042.56|6042.06|168
1733167180000|2024-12-02 19:19:40|6042.56|6042.06|6042.56|6042.06|6042.56|6042.06|6042.31|6041.81|106
1733167190000|2024-12-02 19:19:50|||||||||18
1733167200000|2024-12-02 19:20:00|6042.31|6041.81|6042.06|6041.56|6042.56|6042.06|6042.06|6041.56|328
1733167210000|2024-12-02 19:20:10|6041.93|6041.43|6042.06|6041.56|6042.06|6041.56|6041.81|6041.31|113
1733167220000|2024-12-02 19:20:20|6042.31|6041.81|6042.31|6041.81|6042.31|6041.81|6042.31|6041.81|78
1733167230000|2024-12-02 19:20:30|6042.43|6041.93|6042.31|6041.81|6042.56|6042.06|6042.31|6041.81|82
1733167240000|2024-12-02 19:20:40|6042.56|6042.06|6042.56|6042.06|6042.81|6042.31|6042.43|6041.93|235
1733167250000|2024-12-02 19:20:50|6042.43|6041.93|6042.31|6041.81|6042.56|6042.06|6042.31|6041.81|72
1733167260000|2024-12-02 19:21:00|6042.56|6042.06|6041.81|6041.31|6042.56|6042.06|6041.81|6041.31|232
1733167270000|2024-12-02 19:21:10|6041.93|6041.43|6042.06|6041.56|6042.18|6041.68|6041.81|6041.31|210
1733167280000|2024-12-02 19:21:20|6042.31|6041.81|6042.31|6041.81|6042.31|6041.81|6042.06|6041.56|251
1733167290000|2024-12-02 19:21:30|6042.06|6041.56|6042.06|6041.56|6042.06|6041.56|6042.06|6041.56|173
1733167300000|2024-12-02 19:21:40|||||||||53
1733167310000|2024-12-02 19:21:50|6042.18|6041.68|6042.06|6041.56|6042.31|6041.81|6042.06|6041.56|84
1733167320000|2024-12-02 19:22:00|6041.81|6041.31|6041.56|6041.06|6041.81|6041.31|6041.31|6040.81|351
1733167330000|2024-12-02 19:22:10|6041.68|6041.18|6041.81|6041.31|6041.93|6041.43|6041.68|6041.18|276
1733167340000|2024-12-02 19:22:20|6041.56|6041.06|6041.81|6041.31|6041.81|6041.31|6041.56|6041.06|242
1733167350000|2024-12-02 19:22:30|6041.68|6041.18|6042.06|6041.56|6042.06|6041.56|6041.68|6041.18|273
1733167360000|2024-12-02 19:22:40|6041.81|6041.31|6042.31|6041.81|6042.31|6041.81|6041.81|6041.31|158
1733167370000|2024-12-02 19:22:50|6042.06|6041.56|6042.06|6041.56|6042.06|6041.56|6042.06|6041.56|15
1733167380000|2024-12-02 19:23:00|6041.81|6041.31|6041.56|6041.06|6041.81|6041.31|6041.31|6040.81|373
1733167390000|2024-12-02 19:23:10|||||||||11
1733167400000|2024-12-02 19:23:20|6041.81|6041.31|6041.81|6041.31|6041.81|6041.31|6041.81|6041.31|37
1733167410000|2024-12-02 19:23:30|6042.06|6041.56|6042.06|6041.56|6042.31|6041.81|6041.81|6041.31|289
1733167420000|2024-12-02 19:23:40|6042.18|6041.68|6041.81|6041.31|6042.31|6041.81|6041.81|6041.31|166
1733167430000|2024-12-02 19:23:50|6041.56|6041.06|6041.81|6041.31|6041.81|6041.31|6041.56|6041.06|77
1733167440000|2024-12-02 19:24:00|6042.06|6041.56|6042.06|6041.56|6042.31|6041.81|6042.06|6041.56|188
1733167450000|2024-12-02 19:24:10|6041.93|6041.43|6042.06|6041.56|6042.06|6041.56|6041.93|6041.43|51
1733167460000|2024-12-02 19:24:20|6042.31|6041.81|6042.68|6042.18|6042.81|6042.31|6042.31|6041.81|216
1733167470000|2024-12-02 19:24:30|6042.81|6042.31|6042.81|6042.31|6042.81|6042.31|6042.56|6042.06|163
1733167480000|2024-12-02 19:24:40|6042.93|6042.43|6043.06|6042.56|6043.31|6042.81|6042.81|6042.31|465
1733167490000|2024-12-02 19:24:50|6043.18|6042.68|6043.31|6042.81|6043.31|6042.81|6043.06|6042.56|115
1733167500000|2024-12-02 19:25:00|6043.18|6042.68|6043.31|6042.81|6043.31|6042.81|6043.06|6042.56|212
1733167510000|2024-12-02 19:25:10|6043.56|6043.06|6043.06|6042.56|6043.56|6043.06|6043.06|6042.56|143
1733167520000|2024-12-02 19:25:20|6042.81|6042.31|6042.56|6042.06|6042.93|6042.43|6042.56|6042.06|363
1733167530000|2024-12-02 19:25:30|6042.68|6042.18|6042.81|6042.31|6042.81|6042.31|6042.68|6042.18|38
1733167540000|2024-12-02 19:25:40|||||||||15
1733167550000|2024-12-02 19:25:50|||||||||46
1733167560000|2024-12-02 19:26:00|6042.68|6042.18|6042.56|6042.06|6042.81|6042.31|6042.56|6042.06|194
1733167570000|2024-12-02 19:26:10|6042.68|6042.18|6042.81|6042.31|6042.81|6042.31|6042.56|6042.06|144
1733167580000|2024-12-02 19:26:20|6042.68|6042.18|6042.81|6042.31|6043.06|6042.56|6042.68|6042.18|127
1733167590000|2024-12-02 19:26:30|6042.56|6042.06|6042.31|6041.81|6042.56|6042.06|6042.31|6041.81|54
1733167600000|2024-12-02 19:26:40|6042.18|6041.68|6042.31|6041.81|6042.31|6041.81|6042.06|6041.56|190
1733167610000|2024-12-02 19:26:50|6042.18|6041.68|6041.81|6041.31|6042.18|6041.68|6041.81|6041.31|142
1733167620000|2024-12-02 19:27:00|6042.06|6041.56|6042.06|6041.56|6042.31|6041.81|6041.81|6041.31|273
1733167630000|2024-12-02 19:27:10|6042.18|6041.68|6042.56|6042.06|6042.56|6042.06|6042.18|6041.68|169
1733167640000|2024-12-02 19:27:20|6042.68|6042.18|6043.06|6042.56|6043.06|6042.56|6042.68|6042.18|66
1733167650000|2024-12-02 19:27:30|||||||||36
1733167660000|2024-12-02 19:27:40|6042.81|6042.31|6043.31|6042.81|6043.31|6042.81|6042.81|6042.31|172
1733167670000|2024-12-02 19:27:50|6043.18|6042.68|6043.06|6042.56|6043.31|6042.81|6043.06|6042.56|151
1733167680000|2024-12-02 19:28:00|6043.18|6042.68|6043.06|6042.56|6043.18|6042.68|6043.06|6042.56|220
1733167690000|2024-12-02 19:28:10|6043.18|6042.68|6043.06|6042.56|6043.18|6042.68|6043.06|6042.56|132
1733167700000|2024-12-02 19:28:20|6043.18|6042.68|6043.81|6043.31|6043.81|6043.31|6043.06|6042.56|241
1733167710000|2024-12-02 19:28:30|6044.06|6043.56|6044.06|6043.56|6044.06|6043.56|6044.06|6043.56|214
1733167720000|2024-12-02 19:28:40|||||||||123
1733167730000|2024-12-02 19:28:50|||||||||114
1733167740000|2024-12-02 19:29:00|6044.31|6043.81|6044.31|6043.81|6044.56|6044.06|6044.31|6043.81|390
1733167750000|2024-12-02 19:29:10|6044.06|6043.56|6044.06|6043.56|6044.18|6043.68|6044.06|6043.56|177
1733167760000|2024-12-02 19:29:20|6044.31|6043.81|6044.56|6044.06|6044.56|6044.06|6044.31|6043.81|349
1733167770000|2024-12-02 19:29:30|6044.81|6044.31|6045.06|6044.56|6045.31|6044.81|6044.81|6044.31|857
1733167780000|2024-12-02 19:29:40|6044.81|6044.31|6044.56|6044.06|6044.81|6044.31|6044.56|6044.06|159
1733167790000|2024-12-02 19:29:50|6044.31|6043.81|6044.56|6044.06|6044.56|6044.06|6044.31|6043.81|93
1733167800000|2024-12-02 19:30:00|6044.31|6043.81|6044.56|6044.06|6044.81|6044.31|6044.31|6043.81|475
1733167810000|2024-12-02 19:30:10|6044.31|6043.81|6044.31|6043.81|6044.31|6043.81|6044.31|6043.81|112
1733167820000|2024-12-02 19:30:20|6044.56|6044.06|6044.31|6043.81|6044.56|6044.06|6044.31|6043.81|71
1733167830000|2024-12-02 19:30:30|6044.43|6043.93|6044.31|6043.81|6044.56|6044.06|6044.31|6043.81|234
1733167840000|2024-12-02 19:30:40|6044.56|6044.06|6044.81|6044.31|6044.81|6044.31|6044.56|6044.06|111
1733167850000|2024-12-02 19:30:50|||||||||87
1733167860000|2024-12-02 19:31:00|||||||||185
1733167870000|2024-12-02 19:31:10|6045.31|6044.81|6045.31|6044.81|6045.43|6044.93|6045.31|6044.81|464
1733167880000|2024-12-02 19:31:20|6045.43|6044.93|6045.56|6045.06|6045.56|6045.06|6045.43|6044.93|67
1733167890000|2024-12-02 19:31:30|6045.68|6045.18|6046.31|6045.81|6046.31|6045.81|6045.68|6045.18|468
1733167900000|2024-12-02 19:31:40|6046.18|6045.68|6046.56|6046.06|6046.56|6046.06|6046.18|6045.68|374
1733167910000|2024-12-02 19:31:50|6046.31|6045.81|6046.56|6046.06|6046.68|6046.18|6046.31|6045.81|570
1733167920000|2024-12-02 19:32:00|6046.68|6046.18|6046.81|6046.31|6046.81|6046.31|6046.56|6046.06|266
1733167930000|2024-12-02 19:32:10|6047.06|6046.56|6047.06|6046.56|6047.06|6046.56|6046.81|6046.31|291
1733167940000|2024-12-02 19:32:20|6047.31|6046.81|6046.81|6046.31|6047.31|6046.81|6046.56|6046.06|387
1733167950000|2024-12-02 19:32:30|6047.06|6046.56|6047.06|6046.56|6047.06|6046.56|6046.81|6046.31|256
1733167960000|2024-12-02 19:32:40|6046.93|6046.43|6046.81|6046.31|6047.06|6046.56|6046.81|6046.31|162
1733167970000|2024-12-02 19:32:50|6046.56|6046.06|6046.31|6045.81|6046.81|6046.31|6046.18|6045.68|394
1733167980000|2024-12-02 19:33:00|6046.06|6045.56|6046.06|6045.56|6046.31|6045.81|6046.06|6045.56|338
1733167990000|2024-12-02 19:33:10|6045.93|6045.43|6046.06|6045.56|6046.06|6045.56|6045.81|6045.31|261
1733168000000|2024-12-02 19:33:20|6046.18|6045.68|6046.31|6045.81|6046.31|6045.81|6046.18|6045.68|75
1733168010000|2024-12-02 19:33:30|6046.18|6045.68|6046.06|6045.56|6046.31|6045.81|6046.06|6045.56|96
1733168020000|2024-12-02 19:33:40|6045.81|6045.31|6045.06|6044.56|6045.81|6045.31|6045.06|6044.56|493
1733168030000|2024-12-02 19:33:50|6045.31|6044.81|6045.56|6045.06|6045.81|6045.31|6045.06|6044.56|248
1733168040000|2024-12-02 19:34:00|||||||||40
1733168050000|2024-12-02 19:34:10|||||||||32
1733168060000|2024-12-02 19:34:20|6045.81|6045.31|6045.81|6045.31|6045.81|6045.31|6045.81|6045.31|76
1733168070000|2024-12-02 19:34:30|6045.56|6045.06|6046.06|6045.56|6046.06|6045.56|6045.56|6045.06|117
1733168080000|2024-12-02 19:34:40|6045.93|6045.43|6046.31|6045.81|6046.31|6045.81|6045.81|6045.31|66
1733168090000|2024-12-02 19:34:50|||||||||101
1733168100000|2024-12-02 19:35:00|6046.18|6045.68|6046.81|6046.31|6046.81|6046.31|6046.18|6045.68|244
1733168110000|2024-12-02 19:35:10|6047.06|6046.56|6047.31|6046.81|6047.31|6046.81|6047.06|6046.56|297
1733168120000|2024-12-02 19:35:20|||||||||34
1733168130000|2024-12-02 19:35:30|6047.06|6046.56|6047.06|6046.56|6047.31|6046.81|6047.06|6046.56|116
1733168140000|2024-12-02 19:35:40|6046.81|6046.31|6046.56|6046.06|6046.81|6046.31|6046.56|6046.06|155
1733168150000|2024-12-02 19:35:50|||||||||47
1733168160000|2024-12-02 19:36:00|6046.68|6046.18|6046.56|6046.06|6046.81|6046.31|6046.56|6046.06|86
1733168170000|2024-12-02 19:36:10|6046.68|6046.18|6047.06|6046.56|6047.06|6046.56|6046.68|6046.18|102
1733168180000|2024-12-02 19:36:20|6046.81|6046.31|6047.31|6046.81|6047.56|6047.06|6046.81|6046.31|452
1733168190000|2024-12-02 19:36:30|6047.18|6046.68|6047.31|6046.81|6047.31|6046.81|6047.06|6046.56|150
1733168200000|2024-12-02 19:36:40|6047.18|6046.68|6047.06|6046.56|6047.31|6046.81|6047.06|6046.56|162
1733168210000|2024-12-02 19:36:50|6047.31|6046.81|6047.06|6046.56|6047.31|6046.81|6047.06|6046.56|154
1733168220000|2024-12-02 19:37:00|6047.31|6046.81|6047.31|6046.81|6047.31|6046.81|6047.31|6046.81|196
1733168230000|2024-12-02 19:37:10|6047.18|6046.68|6047.18|6046.68|6047.18|6046.68|6047.06|6046.56|91
1733168240000|2024-12-02 19:37:20|6047.06|6046.56|6047.06|6046.56|6047.31|6046.81|6047.06|6046.56|217
1733168250000|2024-12-02 19:37:30|6046.93|6046.43|6046.81|6046.31|6047.06|6046.56|6046.81|6046.31|48
1733168260000|2024-12-02 19:37:40|6047.06|6046.56|6047.31|6046.81|6047.43|6046.93|6047.06|6046.56|169
1733168270000|2024-12-02 19:37:50|6047.43|6046.93|6047.31|6046.81|6047.43|6046.93|6047.31|6046.81|58
1733168280000|2024-12-02 19:38:00|6047.18|6046.68|6047.56|6047.06|6047.56|6047.06|6047.18|6046.68|187
1733168290000|2024-12-02 19:38:10|6047.31|6046.81|6046.81|6046.31|6047.31|6046.81|6046.81|6046.31|89
1733168300000|2024-12-02 19:38:20|6047.06|6046.56|6047.06|6046.56|6047.06|6046.56|6046.81|6046.31|126
1733168310000|2024-12-02 19:38:30|6046.93|6046.43|6047.06|6046.56|6047.06|6046.56|6046.93|6046.43|87
1733168320000|2024-12-02 19:38:40|6046.81|6046.31|6046.81|6046.31|6046.93|6046.43|6046.81|6046.31|119
1733168330000|2024-12-02 19:38:50|6047.06|6046.56|6047.06|6046.56|6047.31|6046.81|6047.06|6046.56|127
1733168340000|2024-12-02 19:39:00|6046.93|6046.43|6047.06|6046.56|6047.06|6046.56|6046.93|6046.43|70
1733168350000|2024-12-02 19:39:10|6047.31|6046.81|6047.06|6046.56|6047.31|6046.81|6047.06|6046.56|112
1733168360000|2024-12-02 19:39:20|6046.81|6046.31|6046.56|6046.06|6046.81|6046.31|6046.56|6046.06|225
1733168370000|2024-12-02 19:39:30|6046.43|6045.93|6046.81|6046.31|6046.81|6046.31|6046.31|6045.81|125
1733168380000|2024-12-02 19:39:40|||||||||17
1733168390000|2024-12-02 19:39:50|6046.68|6046.18|6046.56|6046.06|6046.81|6046.31|6046.31|6045.81|107
1733168400000|2024-12-02 19:40:00|||||||||48
1733168410000|2024-12-02 19:40:10|6046.68|6046.18|6047.06|6046.56|6047.06|6046.56|6046.68|6046.18|204
1733168420000|2024-12-02 19:40:20|6046.93|6046.43|6046.81|6046.31|6046.93|6046.43|6046.81|6046.31|50
1733168430000|2024-12-02 19:40:30|6047.06|6046.56|6047.56|6047.06|6047.56|6047.06|6047.06|6046.56|148
1733168440000|2024-12-02 19:40:40|6047.43|6046.93|6047.56|6047.06|6047.56|6047.06|6047.43|6046.93|141
1733168450000|2024-12-02 19:40:50|6047.68|6047.18|6047.56|6047.06|6047.81|6047.31|6047.56|6047.06|165
1733168460000|2024-12-02 19:41:00|6047.68|6047.18|6047.81|6047.31|6047.81|6047.31|6047.56|6047.06|73
1733168470000|2024-12-02 19:41:10|6047.56|6047.06|6047.31|6046.81|6047.56|6047.06|6047.31|6046.81|125
1733168480000|2024-12-02 19:41:20|6047.06|6046.56|6047.31|6046.81|6047.31|6046.81|6047.06|6046.56|193
1733168490000|2024-12-02 19:41:30|6047.06|6046.56|6047.31|6046.81|6047.31|6046.81|6047.06|6046.56|89
1733168500000|2024-12-02 19:41:40|6047.06|6046.56|6047.06|6046.56|6047.06|6046.56|6047.06|6046.56|92
1733168510000|2024-12-02 19:41:50|6046.93|6046.43|6046.56|6046.06|6047.06|6046.56|6046.56|6046.06|311
1733168520000|2024-12-02 19:42:00|6046.68|6046.18|6046.81|6046.31|6046.81|6046.31|6046.68|6046.18|121
1733168530000|2024-12-02 19:42:10|6047.06|6046.56|6047.06|6046.56|6047.06|6046.56|6047.06|6046.56|82
1733168540000|2024-12-02 19:42:20|6046.81|6046.31|6046.81|6046.31|6046.81|6046.31|6046.81|6046.31|49
1733168550000|2024-12-02 19:42:30|6047.06|6046.56|6047.06|6046.56|6047.06|6046.56|6047.06|6046.56|46
1733168560000|2024-12-02 19:42:40|6046.93|6046.43|6047.06|6046.56|6047.06|6046.56|6046.81|6046.31|130
1733168570000|2024-12-02 19:42:50|6047.31|6046.81|6047.31|6046.81|6047.31|6046.81|6047.31|6046.81|55
1733168580000|2024-12-02 19:43:00|6047.06|6046.56|6047.56|6047.06|6047.56|6047.06|6047.06|6046.56|211
1733168590000|2024-12-02 19:43:10|||||||||86
1733168600000|2024-12-02 19:43:20|6047.43|6046.93|6047.31|6046.81|6047.43|6046.93|6047.31|6046.81|23
1733168610000|2024-12-02 19:43:30|6047.18|6046.68|6047.06|6046.56|6047.18|6046.68|6047.06|6046.56|49
1733168620000|2024-12-02 19:43:40|6047.31|6046.81|6047.31|6046.81|6047.31|6046.81|6047.31|6046.81|69
1733168630000|2024-12-02 19:43:50|6047.18|6046.68|6047.06|6046.56|6047.31|6046.81|6047.06|6046.56|135
1733168640000|2024-12-02 19:44:00|6047.31|6046.81|6047.31|6046.81|6047.31|6046.81|6047.31|6046.81|83
1733168650000|2024-12-02 19:44:10|6047.56|6047.06|6047.31|6046.81|6047.56|6047.06|6047.31|6046.81|119
1733168660000|2024-12-02 19:44:20|6047.18|6046.68|6047.06|6046.56|6047.31|6046.81|6047.06|6046.56|94
1733168670000|2024-12-02 19:44:30|6047.31|6046.81|6047.31|6046.81|6047.31|6046.81|6047.31|6046.81|40
1733168680000|2024-12-02 19:44:40|6047.56|6047.06|6047.31|6046.81|6047.56|6047.06|6047.31|6046.81|300
1733168690000|2024-12-02 19:44:50|6047.56|6047.06|6047.56|6047.06|6047.56|6047.06|6047.56|6047.06|56
1733168700000|2024-12-02 19:45:00|6047.31|6046.81|6047.31|6046.81|6047.56|6047.06|6047.31|6046.81|108
1733168710000|2024-12-02 19:45:10|6047.43|6046.93|6047.56|6047.06|6047.56|6047.06|6047.31|6046.81|87
1733168720000|2024-12-02 19:45:20|6047.81|6047.31|6047.81|6047.31|6047.81|6047.31|6047.81|6047.31|69
1733168730000|2024-12-02 19:45:30|6047.56|6047.06|6047.56|6047.06|6047.56|6047.06|6047.56|6047.06|105
1733168740000|2024-12-02 19:45:40|6047.68|6047.18|6047.56|6047.06|6047.68|6047.18|6047.56|6047.06|189
1733168750000|2024-12-02 19:45:50|||||||||131
1733168760000|2024-12-02 19:46:00|6047.31|6046.81|6047.06|6046.56|6047.31|6046.81|6047.06|6046.56|189
1733168770000|2024-12-02 19:46:10|6046.81|6046.31|6046.81|6046.31|6046.81|6046.31|6046.81|6046.31|49
1733168780000|2024-12-02 19:46:20|6046.68|6046.18|6046.81|6046.31|6046.81|6046.31|6046.68|6046.18|222
1733168790000|2024-12-02 19:46:30|6046.56|6046.06|6046.81|6046.31|6046.81|6046.31|6046.56|6046.06|162
1733168800000|2024-12-02 19:46:40|6047.06|6046.56|6047.06|6046.56|6047.31|6046.81|6047.06|6046.56|174
1733168810000|2024-12-02 19:46:50|||||||||1
1733168820000|2024-12-02 19:47:00|6046.93|6046.43|6047.06|6046.56|6047.06|6046.56|6046.81|6046.31|188
1733168830000|2024-12-02 19:47:10|6047.31|6046.81|6047.06|6046.56|6047.31|6046.81|6047.06|6046.56|125
1733168840000|2024-12-02 19:47:20|6046.81|6046.31|6047.06|6046.56|6047.06|6046.56|6046.81|6046.31|54
1733168850000|2024-12-02 19:47:30|6047.31|6046.81|6047.06|6046.56|6047.31|6046.81|6047.06|6046.56|95
1733168860000|2024-12-02 19:47:40|6046.81|6046.31|6046.81|6046.31|6046.81|6046.31|6046.56|6046.06|97
1733168870000|2024-12-02 19:47:50|6046.93|6046.43|6046.81|6046.31|6046.93|6046.43|6046.56|6046.06|129
1733168880000|2024-12-02 19:48:00|6046.93|6046.43|6046.56|6046.06|6046.93|6046.43|6046.56|6046.06|54
1733168890000|2024-12-02 19:48:10|6046.31|6045.81|6046.31|6045.81|6046.31|6045.81|6046.31|6045.81|51
1733168900000|2024-12-02 19:48:20|6046.56|6046.06|6046.31|6045.81|6046.56|6046.06|6046.31|6045.81|80
1733168910000|2024-12-02 19:48:30|6046.06|6045.56|6046.31|6045.81|6046.31|6045.81|6046.06|6045.56|49
1733168920000|2024-12-02 19:48:40|6046.56|6046.06|6046.81|6046.31|6046.81|6046.31|6046.56|6046.06|93
1733168930000|2024-12-02 19:48:50|6046.93|6046.43|6047.06|6046.56|6047.06|6046.56|6046.81|6046.31|74
1733168940000|2024-12-02 19:49:00|6046.81|6046.31|6046.81|6046.31|6047.06|6046.56|6046.81|6046.31|140
1733168950000|2024-12-02 19:49:10|||||||||4
1733168960000|2024-12-02 19:49:20|6046.68|6046.18|6046.81|6046.31|6046.81|6046.31|6046.68|6046.18|79
1733168970000|2024-12-02 19:49:30|6046.56|6046.06|6046.56|6046.06|6046.56|6046.06|6046.56|6046.06|23
1733168980000|2024-12-02 19:49:40|6046.81|6046.31|6046.56|6046.06|6046.81|6046.31|6046.56|6046.06|100
1733168990000|2024-12-02 19:49:50|6046.68|6046.18|6046.81|6046.31|6047.06|6046.56|6046.68|6046.18|150
1733169000000|2024-12-02 19:50:00|6046.56|6046.06|6046.56|6046.06|6046.81|6046.31|6046.56|6046.06|104
1733169010000|2024-12-02 19:50:10|||||||||69
1733169020000|2024-12-02 19:50:20|6046.81|6046.31|6046.81|6046.31|6046.81|6046.31|6046.81|6046.31|64
1733169030000|2024-12-02 19:50:30|||||||||3
1733169040000|2024-12-02 19:50:40|6046.56|6046.06|6046.56|6046.06|6046.56|6046.06|6046.31|6045.81|113
1733169050000|2024-12-02 19:50:50|6046.43|6045.93|6046.56|6046.06|6046.56|6046.06|6046.43|6045.93|50
1733169060000|2024-12-02 19:51:00|6046.68|6046.18|6047.06|6046.56|6047.06|6046.56|6046.68|6046.18|46
1733169070000|2024-12-02 19:51:10|6046.93|6046.43|6046.81|6046.31|6047.06|6046.56|6046.81|6046.31|83
1733169080000|2024-12-02 19:51:20|6046.68|6046.18|6046.81|6046.31|6046.81|6046.31|6046.56|6046.06|100
1733169090000|2024-12-02 19:51:30|6047.06|6046.56|6046.81|6046.31|6047.06|6046.56|6046.81|6046.31|81
1733169100000|2024-12-02 19:51:40|6046.93|6046.43|6047.31|6046.81|6047.31|6046.81|6046.93|6046.43|144
1733169110000|2024-12-02 19:51:50|||||||||30
1733169120000|2024-12-02 19:52:00|6047.06|6046.56|6047.31|6046.81|6047.31|6046.81|6047.06|6046.56|137
1733169130000|2024-12-02 19:52:10|6047.18|6046.68|6047.06|6046.56|6047.18|6046.68|6047.06|6046.56|32
1733169140000|2024-12-02 19:52:20|||||||||4
1733169150000|2024-12-02 19:52:30|6047.31|6046.81|6047.56|6047.06|6047.56|6047.06|6047.31|6046.81|179
1733169160000|2024-12-02 19:52:40|6047.31|6046.81|6047.31|6046.81|6047.31|6046.81|6047.31|6046.81|88
1733169170000|2024-12-02 19:52:50|6047.43|6046.93|6047.31|6046.81|6047.43|6046.93|6047.31|6046.81|73
1733169180000|2024-12-02 19:53:00|6047.06|6046.56|6047.06|6046.56|6047.31|6046.81|6047.06|6046.56|129
1733169190000|2024-12-02 19:53:10|6047.31|6046.81|6047.06|6046.56|6047.31|6046.81|6047.06|6046.56|39
1733169200000|2024-12-02 19:53:20|||||||||2
1733169210000|2024-12-02 19:53:30|6047.31|6046.81|6047.06|6046.56|6047.31|6046.81|6047.06|6046.56|105
1733169220000|2024-12-02 19:53:40|||||||||6
1733169230000|2024-12-02 19:53:50|6046.81|6046.31|6046.81|6046.31|6046.81|6046.31|6046.81|6046.31|87
1733169240000|2024-12-02 19:54:00|6046.93|6046.43|6047.06|6046.56|6047.06|6046.56|6046.93|6046.43|143
1733169250000|2024-12-02 19:54:10|6047.18|6046.68|6047.56|6047.06|6047.56|6047.06|6047.18|6046.68|99
1733169260000|2024-12-02 19:54:20|6047.68|6047.18|6047.81|6047.31|6047.81|6047.31|6047.68|6047.18|82
1733169270000|2024-12-02 19:54:30|||||||||46
1733169280000|2024-12-02 19:54:40|6047.93|6047.43|6047.81|6047.31|6047.93|6047.43|6047.81|6047.31|160
1733169290000|2024-12-02 19:54:50|6048.06|6047.56|6047.81|6047.31|6048.06|6047.56|6047.81|6047.31|271
1733169300000|2024-12-02 19:55:00|6048.06|6047.56|6047.81|6047.31|6048.06|6047.56|6047.81|6047.31|71
1733169310000|2024-12-02 19:55:10|||||||||74
1733169320000|2024-12-02 19:55:20|6047.68|6047.18|6047.56|6047.06|6047.81|6047.31|6047.56|6047.06|144
1733169330000|2024-12-02 19:55:30|6047.68|6047.18|6047.81|6047.31|6047.81|6047.31|6047.56|6047.06|130
1733169340000|2024-12-02 19:55:40|6047.56|6047.06|6047.56|6047.06|6047.56|6047.06|6047.56|6047.06|142
1733169350000|2024-12-02 19:55:50|||||||||25
1733169360000|2024-12-02 19:56:00|||||||||76
1733169370000|2024-12-02 19:56:10|6047.68|6047.18|6047.81|6047.31|6048.06|6047.56|6047.68|6047.18|362
1733169380000|2024-12-02 19:56:20|6047.68|6047.18|6047.81|6047.31|6047.81|6047.31|6047.56|6047.06|87
1733169390000|2024-12-02 19:56:30|6048.06|6047.56|6048.06|6047.56|6048.31|6047.81|6048.06|6047.56|215
1733169400000|2024-12-02 19:56:40|6047.81|6047.31|6048.06|6047.56|6048.06|6047.56|6047.81|6047.31|101
1733169410000|2024-12-02 19:56:50|||||||||29
1733169420000|2024-12-02 19:57:00|6048.18|6047.68|6048.81|6048.31|6048.81|6048.31|6048.06|6047.56|495
1733169430000|2024-12-02 19:57:10|6049.06|6048.56|6049.31|6048.81|6050.06|6049.56|6049.06|6048.56|1315
1733169440000|2024-12-02 19:57:20|6049.18|6048.68|6049.31|6048.81|6049.31|6048.81|6049.06|6048.56|230
1733169450000|2024-12-02 19:57:30|6049.18|6048.68|6049.31|6048.81|6049.56|6049.06|6048.81|6048.31|231
1733169460000|2024-12-02 19:57:40|6049.56|6049.06|6049.56|6049.06|6049.81|6049.31|6049.31|6048.81|380
1733169470000|2024-12-02 19:57:50|6049.43|6048.93|6049.18|6048.68|6049.43|6048.93|6049.06|6048.56|122
1733169480000|2024-12-02 19:58:00|6049.06|6048.56|6049.06|6048.56|6049.06|6048.56|6049.06|6048.56|111
1733169490000|2024-12-02 19:58:10|6048.81|6048.31|6048.81|6048.31|6048.93|6048.43|6048.81|6048.31|171
1733169500000|2024-12-02 19:58:20|6049.06|6048.56|6049.06|6048.56|6049.06|6048.56|6049.06|6048.56|53
1733169510000|2024-12-02 19:58:30|6048.93|6048.43|6049.56|6049.06|6049.56|6049.06|6048.93|6048.43|438
1733169520000|2024-12-02 19:58:40|||||||||18
1733169530000|2024-12-02 19:58:50|6049.81|6049.31|6049.56|6049.06|6049.81|6049.31|6049.56|6049.06|230
1733169540000|2024-12-02 19:59:00|||||||||59
1733169550000|2024-12-02 19:59:10|6049.81|6049.31|6049.81|6049.31|6049.81|6049.31|6049.56|6049.06|132
1733169560000|2024-12-02 19:59:20|6049.68|6049.18|6049.81|6049.31|6049.81|6049.31|6049.56|6049.06|165
1733169570000|2024-12-02 19:59:30|6050.06|6049.56|6050.06|6049.56|6050.06|6049.56|6050.06|6049.56|154
1733169580000|2024-12-02 19:59:40|||||||||283
1733169590000|2024-12-02 19:59:50|6049.81|6049.31|6049.81|6049.31|6049.81|6049.31|6049.81|6049.31|276
1733169600000|2024-12-02 20:00:00|6049.56|6049.06|6049.06|6048.56|6049.56|6049.06|6049.06|6048.56|513
1733169610000|2024-12-02 20:00:10|6049.18|6048.68|6049.56|6049.06|6049.56|6049.06|6049.18|6048.68|159
1733169620000|2024-12-02 20:00:20|6049.81|6049.31|6049.56|6049.06|6049.81|6049.31|6049.56|6049.06|179
1733169630000|2024-12-02 20:00:30|6049.81|6049.31|6048.81|6048.31|6049.81|6049.31|6048.81|6048.31|323
1733169640000|2024-12-02 20:00:40|6049.06|6048.56|6049.06|6048.56|6049.06|6048.56|6048.93|6048.43|84
1733169650000|2024-12-02 20:00:50|6049.31|6048.81|6049.06|6048.56|6049.31|6048.81|6049.06|6048.56|158
1733169660000|2024-12-02 20:01:00|6048.81|6048.31|6049.06|6048.56|6049.06|6048.56|6048.68|6048.18|258
1733169670000|2024-12-02 20:01:10|6049.18|6048.68|6049.31|6048.81|6049.31|6048.81|6049.18|6048.68|99
1733169680000|2024-12-02 20:01:20|6049.18|6048.68|6048.81|6048.31|6049.18|6048.68|6048.81|6048.31|157
1733169690000|2024-12-02 20:01:30|6048.93|6048.43|6049.06|6048.56|6049.06|6048.56|6048.93|6048.43|74
1733169700000|2024-12-02 20:01:40|||||||||36
1733169710000|2024-12-02 20:01:50|6048.93|6048.43|6048.81|6048.31|6048.93|6048.43|6048.81|6048.31|79
1733169720000|2024-12-02 20:02:00|||||||||7
1733169730000|2024-12-02 20:02:10|6048.93|6048.43|6048.81|6048.31|6049.06|6048.56|6048.81|6048.31|168
1733169740000|2024-12-02 20:02:20|6048.56|6048.06|6048.56|6048.06|6048.81|6048.31|6048.56|6048.06|142
1733169750000|2024-12-02 20:02:30|6048.43|6047.93|6048.56|6048.06|6048.56|6048.06|6048.31|6047.81|276
1733169760000|2024-12-02 20:02:40|6048.81|6048.31|6048.56|6048.06|6048.81|6048.31|6048.56|6048.06|182
1733169770000|2024-12-02 20:02:50|6048.81|6048.31|6048.81|6048.31|6048.81|6048.31|6048.56|6048.06|130
1733169780000|2024-12-02 20:03:00|6048.56|6048.06|6049.06|6048.56|6049.06|6048.56|6048.56|6048.06|149
1733169790000|2024-12-02 20:03:10|6049.18|6048.68|6049.06|6048.56|6049.31|6048.81|6049.06|6048.56|169
1733169800000|2024-12-02 20:03:20|6048.81|6048.31|6048.93|6048.43|6048.93|6048.43|6048.81|6048.31|165
1733169810000|2024-12-02 20:03:30|6049.06|6048.56|6049.06|6048.56|6049.18|6048.68|6049.06|6048.56|102
1733169820000|2024-12-02 20:03:40|6048.81|6048.31|6048.93|6048.43|6049.06|6048.56|6048.81|6048.31|124
1733169830000|2024-12-02 20:03:50|6048.81|6048.31|6048.81|6048.31|6049.06|6048.56|6048.81|6048.31|64
1733169840000|2024-12-02 20:04:00|6048.56|6048.06|6048.56|6048.06|6048.81|6048.31|6048.31|6047.81|245
1733169850000|2024-12-02 20:04:10|6048.81|6048.31|6048.81|6048.31|6048.81|6048.31|6048.56|6048.06|101
1733169860000|2024-12-02 20:04:20|6048.56|6048.06|6048.56|6048.06|6048.56|6048.06|6048.56|6048.06|58
1733169870000|2024-12-02 20:04:30|6048.68|6048.18|6048.06|6047.56|6048.68|6048.18|6048.06|6047.56|264
1733169880000|2024-12-02 20:04:40|6047.81|6047.31|6047.81|6047.31|6047.81|6047.31|6047.56|6047.06|270
1733169890000|2024-12-02 20:04:50|6048.06|6047.56|6048.06|6047.56|6048.18|6047.68|6048.06|6047.56|128
1733169900000|2024-12-02 20:05:00|6048.31|6047.81|6048.31|6047.81|6048.31|6047.81|6048.31|6047.81|136
1733169910000|2024-12-02 20:05:10|6048.43|6047.93|6048.31|6047.81|6048.56|6048.06|6048.31|6047.81|111
1733169920000|2024-12-02 20:05:20|6048.56|6048.06|6048.56|6048.06|6048.56|6048.06|6048.31|6047.81|71
1733169930000|2024-12-02 20:05:30|6048.68|6048.18|6048.81|6048.31|6048.81|6048.31|6048.56|6048.06|175
1733169940000|2024-12-02 20:05:40|6048.56|6048.06|6048.56|6048.06|6048.56|6048.06|6048.56|6048.06|213
1733169950000|2024-12-02 20:05:50|6048.68|6048.18|6048.81|6048.31|6048.81|6048.31|6048.68|6048.18|93
1733169960000|2024-12-02 20:06:00|6048.56|6048.06|6048.81|6048.31|6048.81|6048.31|6048.56|6048.06|234
1733169970000|2024-12-02 20:06:10|6048.93|6048.43|6048.81|6048.31|6049.06|6048.56|6048.81|6048.31|237
1733169980000|2024-12-02 20:06:20|6048.56|6048.06|6048.56|6048.06|6048.56|6048.06|6048.56|6048.06|69
1733169990000|2024-12-02 20:06:30|6048.81|6048.31|6048.81|6048.31|6048.81|6048.31|6048.81|6048.31|93
1733170000000|2024-12-02 20:06:40|6049.06|6048.56|6049.06|6048.56|6049.06|6048.56|6049.06|6048.56|41
1733170010000|2024-12-02 20:06:50|||||||||88
1733170020000|2024-12-02 20:07:00|||||||||72
1733170030000|2024-12-02 20:07:10|6049.31|6048.81|6048.81|6048.31|6049.31|6048.81|6048.81|6048.31|307
1733170040000|2024-12-02 20:07:20|6048.68|6048.18|6048.56|6048.06|6048.81|6048.31|6048.56|6048.06|179
1733170050000|2024-12-02 20:07:30|6048.68|6048.18|6048.56|6048.06|6048.81|6048.31|6048.56|6048.06|159
1733170060000|2024-12-02 20:07:40|||||||||4
1733170070000|2024-12-02 20:07:50|6048.68|6048.18|6048.81|6048.31|6048.81|6048.31|6048.68|6048.18|104
1733170080000|2024-12-02 20:08:00|6048.68|6048.18|6048.56|6048.06|6048.68|6048.18|6048.56|6048.06|26
1733170090000|2024-12-02 20:08:10|6048.31|6047.81|6048.31|6047.81|6048.31|6047.81|6048.31|6047.81|30
1733170100000|2024-12-02 20:08:20|6048.06|6047.56|6048.06|6047.56|6048.06|6047.56|6048.06|6047.56|98
1733170110000|2024-12-02 20:08:30|||||||||170
1733170120000|2024-12-02 20:08:40|6047.93|6047.43|6047.81|6047.31|6047.93|6047.43|6047.31|6046.81|473
1733170130000|2024-12-02 20:08:50|||||||||31
1733170140000|2024-12-02 20:09:00|6048.06|6047.56|6047.56|6047.06|6048.06|6047.56|6047.56|6047.06|200
1733170150000|2024-12-02 20:09:10|6047.81|6047.31|6047.81|6047.31|6047.81|6047.31|6047.56|6047.06|193
1733170160000|2024-12-02 20:09:20|6048.06|6047.56|6048.31|6047.81|6048.31|6047.81|6047.81|6047.31|211
1733170170000|2024-12-02 20:09:30|||||||||91
1733170180000|2024-12-02 20:09:40|||||||||14
1733170190000|2024-12-02 20:09:50|||||||||31
1733170200000|2024-12-02 20:10:00|6048.18|6047.68|6048.31|6047.81|6048.31|6047.81|6048.18|6047.68|147
1733170210000|2024-12-02 20:10:10|6048.18|6047.68|6048.56|6048.06|6048.56|6048.06|6048.06|6047.56|166
1733170220000|2024-12-02 20:10:20|6048.81|6048.31|6048.81|6048.31|6048.81|6048.31|6048.81|6048.31|103
1733170230000|2024-12-02 20:10:30|6048.56|6048.06|6048.56|6048.06|6048.81|6048.31|6048.56|6048.06|151
1733170240000|2024-12-02 20:10:40|6048.68|6048.18|6048.56|6048.06|6048.68|6048.18|6048.56|6048.06|32
1733170250000|2024-12-02 20:10:50|6048.81|6048.31|6048.81|6048.31|6048.81|6048.31|6048.56|6048.06|55
1733170260000|2024-12-02 20:11:00|6048.68|6048.18|6048.56|6048.06|6048.68|6048.18|6048.56|6048.06|125
1733170270000|2024-12-02 20:11:10|6048.68|6048.18|6048.81|6048.31|6048.81|6048.31|6048.56|6048.06|148
1733170280000|2024-12-02 20:11:20|||||||||71
1733170290000|2024-12-02 20:11:30|6048.68|6048.18|6048.56|6048.06|6048.81|6048.31|6048.43|6047.93|120
1733170300000|2024-12-02 20:11:40|6048.43|6047.93|6048.31|6047.81|6048.43|6047.93|6048.31|6047.81|123
1733170310000|2024-12-02 20:11:50|6048.56|6048.06|6048.56|6048.06|6048.56|6048.06|6048.56|6048.06|186
1733170320000|2024-12-02 20:12:00|6048.81|6048.31|6048.81|6048.31|6048.81|6048.31|6048.56|6048.06|143
1733170330000|2024-12-02 20:12:10|6049.06|6048.56|6048.81|6048.31|6049.06|6048.56|6048.81|6048.31|80
1733170340000|2024-12-02 20:12:20|6049.06|6048.56|6048.81|6048.31|6049.06|6048.56|6048.81|6048.31|74
1733170350000|2024-12-02 20:12:30|6049.06|6048.56|6049.31|6048.81|6049.31|6048.81|6048.81|6048.31|152
1733170360000|2024-12-02 20:12:40|6049.56|6049.06|6049.31|6048.81|6049.56|6049.06|6049.31|6048.81|117
1733170370000|2024-12-02 20:12:50|6049.43|6048.93|6049.31|6048.81|6049.43|6048.93|6049.31|6048.81|145
1733170380000|2024-12-02 20:13:00|||||||||33
1733170390000|2024-12-02 20:13:10|||||||||11
1733170400000|2024-12-02 20:13:20|6049.06|6048.56|6049.31|6048.81|6049.31|6048.81|6049.06|6048.56|229
1733170410000|2024-12-02 20:13:30|6049.56|6049.06|6049.56|6049.06|6049.56|6049.06|6049.56|6049.06|101
1733170420000|2024-12-02 20:13:40|6049.43|6048.93|6049.81|6049.31|6049.81|6049.31|6049.31|6048.81|289
1733170430000|2024-12-02 20:13:50|6050.06|6049.56|6050.06|6049.56|6050.06|6049.56|6049.81|6049.31|205
1733170440000|2024-12-02 20:14:00|6049.93|6049.43|6050.31|6049.81|6050.31|6049.81|6049.93|6049.43|241
1733170450000|2024-12-02 20:14:10|6050.56|6050.06|6050.56|6050.06|6051.06|6050.56|6050.56|6050.06|1205
1733170460000|2024-12-02 20:14:20|6050.43|6049.93|6050.56|6050.06|6050.56|6050.06|6050.06|6049.56|704
1733170470000|2024-12-02 20:14:30|6050.81|6050.31|6050.81|6050.31|6050.81|6050.31|6050.81|6050.31|263
1733170480000|2024-12-02 20:14:40|6050.56|6050.06|6050.31|6049.81|6050.56|6050.06|6050.31|6049.81|202
1733170490000|2024-12-02 20:14:50|6050.06|6049.56|6050.06|6049.56|6050.06|6049.56|6049.81|6049.31|328
1733170500000|2024-12-02 20:15:00|6049.93|6049.43|6051.81|6051.31|6052.81|6052.31|6049.81|6049.31|5100
1733170510000|2024-12-02 20:15:10|6051.56|6051.06|6051.81|6051.31|6052.56|6052.06|6051.31|6050.81|1322
1733170520000|2024-12-02 20:15:20|6052.06|6051.56|6051.81|6051.31|6052.31|6051.81|6051.56|6051.06|992
1733170530000|2024-12-02 20:15:30|6051.68|6051.18|6051.56|6051.06|6051.68|6051.18|6051.06|6050.56|976
1733170540000|2024-12-02 20:15:40|6051.81|6051.31|6051.56|6051.06|6051.81|6051.31|6051.06|6050.56|410
1733170550000|2024-12-02 20:15:50|6051.06|6050.56|6050.81|6050.31|6051.56|6051.06|6050.81|6050.31|670
1733170560000|2024-12-02 20:16:00|6050.56|6050.06|6050.31|6049.81|6050.56|6050.06|6049.81|6049.31|871
1733170570000|2024-12-02 20:16:10|6049.81|6049.31|6049.81|6049.31|6050.06|6049.56|6049.56|6049.06|445
1733170580000|2024-12-02 20:16:20|6050.06|6049.56|6050.31|6049.81|6050.31|6049.81|6049.81|6049.31|377
1733170590000|2024-12-02 20:16:30|6050.18|6049.68|6050.06|6049.56|6050.56|6050.06|6050.06|6049.56|490
1733170600000|2024-12-02 20:16:40|6050.31|6049.81|6050.31|6049.81|6050.31|6049.81|6050.31|6049.81|227
1733170610000|2024-12-02 20:16:50|6050.18|6049.68|6050.06|6049.56|6050.31|6049.81|6050.06|6049.56|164
1733170620000|2024-12-02 20:17:00|6049.81|6049.31|6049.81|6049.31|6050.06|6049.56|6049.81|6049.31|261
1733170630000|2024-12-02 20:17:10|6049.56|6049.06|6049.81|6049.31|6050.06|6049.56|6049.56|6049.06|171
1733170640000|2024-12-02 20:17:20|6050.06|6049.56|6050.31|6049.81|6050.31|6049.81|6049.81|6049.31|355
1733170650000|2024-12-02 20:17:30|6050.43|6049.93|6050.56|6050.06|6050.56|6050.06|6050.31|6049.81|197
1733170660000|2024-12-02 20:17:40|6050.43|6049.93|6050.56|6050.06|6050.81|6050.31|6050.31|6049.81|309
1733170670000|2024-12-02 20:17:50|||||||||29
1733170680000|2024-12-02 20:18:00|6050.43|6049.93|6050.06|6049.56|6050.43|6049.93|6050.06|6049.56|123
1733170690000|2024-12-02 20:18:10|6050.31|6049.81|6050.56|6050.06|6050.56|6050.06|6050.31|6049.81|89
1733170700000|2024-12-02 20:18:20|6050.81|6050.31|6050.81|6050.31|6050.81|6050.31|6050.56|6050.06|267
1733170710000|2024-12-02 20:18:30|6051.06|6050.56|6051.31|6050.81|6051.31|6050.81|6051.06|6050.56|172
1733170720000|2024-12-02 20:18:40|6051.18|6050.68|6051.56|6051.06|6051.56|6051.06|6051.06|6050.56|345
1733170730000|2024-12-02 20:18:50|6051.31|6050.81|6051.31|6050.81|6051.56|6051.06|6051.31|6050.81|157
1733170740000|2024-12-02 20:19:00|6051.18|6050.68|6050.81|6050.31|6051.18|6050.68|6050.68|6050.18|243
1733170750000|2024-12-02 20:19:10|6051.06|6050.56|6051.06|6050.56|6051.06|6050.56|6050.81|6050.31|131
1733170760000|2024-12-02 20:19:20|6050.81|6050.31|6050.81|6050.31|6050.81|6050.31|6050.81|6050.31|63
1733170770000|2024-12-02 20:19:30|6050.56|6050.06|6050.31|6049.81|6050.81|6050.31|6050.31|6049.81|264
1733170780000|2024-12-02 20:19:40|6050.56|6050.06|6050.56|6050.06|6050.56|6050.06|6050.56|6050.06|75
1733170790000|2024-12-02 20:19:50|6050.68|6050.18|6050.56|6050.06|6050.68|6050.18|6050.56|6050.06|64
1733170800000|2024-12-02 20:20:00|6050.68|6050.18|6050.68|6050.18|6050.81|6050.31|6050.56|6050.06|89
1733170810000|2024-12-02 20:20:10|6050.81|6050.31|6050.81|6050.31|6050.81|6050.31|6050.81|6050.31|87
1733170820000|2024-12-02 20:20:20|6051.06|6050.56|6051.06|6050.56|6051.06|6050.56|6050.81|6050.31|242
1733170830000|2024-12-02 20:20:30|6051.31|6050.81|6051.31|6050.81|6051.31|6050.81|6051.06|6050.56|145
1733170840000|2024-12-02 20:20:40|6051.56|6051.06|6051.56|6051.06|6051.56|6051.06|6051.31|6050.81|318
1733170850000|2024-12-02 20:20:50|6051.31|6050.81|6051.06|6050.56|6051.31|6050.81|6051.06|6050.56|192
1733170860000|2024-12-02 20:21:00|6051.31|6050.81|6051.31|6050.81|6051.56|6051.06|6051.31|6050.81|179
1733170870000|2024-12-02 20:21:10|6051.56|6051.06|6051.31|6050.81|6051.56|6051.06|6051.31|6050.81|164
1733170880000|2024-12-02 20:21:20|6051.56|6051.06|6051.56|6051.06|6051.56|6051.06|6051.56|6051.06|98
1733170890000|2024-12-02 20:21:30|6051.81|6051.31|6051.81|6051.31|6051.81|6051.31|6051.81|6051.31|106
1733170900000|2024-12-02 20:21:40|6051.68|6051.18|6051.56|6051.06|6051.68|6051.18|6051.56|6051.06|95
1733170910000|2024-12-02 20:21:50|||||||||135
1733170920000|2024-12-02 20:22:00|6051.68|6051.18|6051.56|6051.06|6051.81|6051.31|6051.56|6051.06|169
1733170930000|2024-12-02 20:22:10|||||||||22
1733170940000|2024-12-02 20:22:20|6051.81|6051.31|6051.56|6051.06|6051.81|6051.31|6051.56|6051.06|135
1733170950000|2024-12-02 20:22:30|6051.81|6051.31|6051.81|6051.31|6052.06|6051.56|6051.81|6051.31|389
1733170960000|2024-12-02 20:22:40|6051.56|6051.06|6051.56|6051.06|6051.56|6051.06|6051.43|6050.93|447
1733170970000|2024-12-02 20:22:50|6051.81|6051.31|6051.81|6051.31|6051.81|6051.31|6051.81|6051.31|129
1733170980000|2024-12-02 20:23:00|||||||||212
1733170990000|2024-12-02 20:23:10|6051.56|6051.06|6051.56|6051.06|6051.56|6051.06|6051.31|6050.81|126
1733171000000|2024-12-02 20:23:20|||||||||21
1733171010000|2024-12-02 20:23:30|6051.81|6051.31|6051.81|6051.31|6051.81|6051.31|6051.81|6051.31|34
1733171020000|2024-12-02 20:23:40|6051.56|6051.06|6051.56|6051.06|6051.81|6051.31|6051.56|6051.06|205
1733171030000|2024-12-02 20:23:50|6051.31|6050.81|6051.06|6050.56|6051.56|6051.06|6050.81|6050.31|419
1733171040000|2024-12-02 20:24:00|6050.81|6050.31|6050.81|6050.31|6050.81|6050.31|6050.81|6050.31|63
1733171050000|2024-12-02 20:24:10|||||||||89
1733171060000|2024-12-02 20:24:20|||||||||23
1733171070000|2024-12-02 20:24:30|6051.06|6050.56|6051.06|6050.56|6051.06|6050.56|6050.81|6050.31|139
1733171080000|2024-12-02 20:24:40|6051.18|6050.68|6051.06|6050.56|6051.31|6050.81|6051.06|6050.56|227
1733171090000|2024-12-02 20:24:50|6051.31|6050.81|6051.31|6050.81|6051.31|6050.81|6051.31|6050.81|73
1733171100000|2024-12-02 20:25:00|6051.06|6050.56|6051.31|6050.81|6051.31|6050.81|6050.81|6050.31|296
1733171110000|2024-12-02 20:25:10|6051.43|6050.93|6051.56|6051.06|6051.56|6051.06|6051.43|6050.93|180
1733171120000|2024-12-02 20:25:20|6051.81|6051.31|6051.81|6051.31|6051.81|6051.31|6051.81|6051.31|184
1733171130000|2024-12-02 20:25:30|6051.68|6051.18|6051.81|6051.31|6051.81|6051.31|6051.68|6051.18|190
1733171140000|2024-12-02 20:25:40|6052.06|6051.56|6051.81|6051.31|6052.06|6051.56|6051.81|6051.31|123
1733171150000|2024-12-02 20:25:50|||||||||102
1733171160000|2024-12-02 20:26:00|6051.56|6051.06|6051.81|6051.31|6051.81|6051.31|6051.56|6051.06|179
1733171170000|2024-12-02 20:26:10|6051.68|6051.18|6051.56|6051.06|6051.68|6051.18|6051.56|6051.06|225
1733171180000|2024-12-02 20:26:20|6051.43|6050.93|6051.31|6050.81|6051.43|6050.93|6051.31|6050.81|78
1733171190000|2024-12-02 20:26:30|||||||||30
1733171200000|2024-12-02 20:26:40|6051.56|6051.06|6051.31|6050.81|6051.56|6051.06|6051.31|6050.81|123
1733171210000|2024-12-02 20:26:50|6051.56|6051.06|6051.81|6051.31|6051.81|6051.31|6051.56|6051.06|178
1733171220000|2024-12-02 20:27:00|6051.56|6051.06|6051.81|6051.31|6051.81|6051.31|6051.56|6051.06|254
1733171230000|2024-12-02 20:27:10|6051.68|6051.18|6051.56|6051.06|6051.81|6051.31|6051.31|6050.81|171
1733171240000|2024-12-02 20:27:20|6051.81|6051.31|6051.56|6051.06|6051.81|6051.31|6051.56|6051.06|112
1733171250000|2024-12-02 20:27:30|6051.68|6051.18|6051.81|6051.31|6051.81|6051.31|6051.56|6051.06|133
1733171260000|2024-12-02 20:27:40|6052.06|6051.56|6051.81|6051.31|6052.06|6051.56|6051.81|6051.31|334
1733171270000|2024-12-02 20:27:50|6052.06|6051.56|6052.06|6051.56|6052.31|6051.81|6052.06|6051.56|307
1733171280000|2024-12-02 20:28:00|6052.18|6051.68|6052.56|6052.06|6052.56|6052.06|6052.06|6051.56|776
1733171290000|2024-12-02 20:28:10|6052.68|6052.18|6052.81|6052.31|6052.81|6052.31|6052.68|6052.18|304
1733171300000|2024-12-02 20:28:20|6053.06|6052.56|6052.81|6052.31|6053.06|6052.56|6052.81|6052.31|305
1733171310000|2024-12-02 20:28:30|6052.56|6052.06|6052.81|6052.31|6052.81|6052.31|6052.56|6052.06|180
1733171320000|2024-12-02 20:28:40|6052.56|6052.06|6053.31|6052.81|6053.31|6052.81|6052.56|6052.06|535
1733171330000|2024-12-02 20:28:50|6053.18|6052.68|6053.31|6052.81|6053.31|6052.81|6053.06|6052.56|230
1733171340000|2024-12-02 20:29:00|6053.56|6053.06|6053.31|6052.81|6053.56|6053.06|6053.31|6052.81|481
1733171350000|2024-12-02 20:29:10|6053.06|6052.56|6053.31|6052.81|6053.31|6052.81|6053.06|6052.56|209
1733171360000|2024-12-02 20:29:20|6053.06|6052.56|6053.06|6052.56|6053.06|6052.56|6053.06|6052.56|223
1733171370000|2024-12-02 20:29:30|6053.31|6052.81|6053.06|6052.56|6053.56|6053.06|6053.06|6052.56|148
1733171380000|2024-12-02 20:29:40|6053.31|6052.81|6053.06|6052.56|6053.31|6052.81|6053.06|6052.56|217
1733171390000|2024-12-02 20:29:50|6053.18|6052.68|6053.06|6052.56|6053.31|6052.81|6053.06|6052.56|340
1733171400000|2024-12-02 20:30:00|6053.31|6052.81|6052.06|6051.56|6053.31|6052.81|6051.81|6051.31|918
1733171410000|2024-12-02 20:30:10|6051.81|6051.31|6051.56|6051.06|6051.93|6051.43|6051.56|6051.06|552
1733171420000|2024-12-02 20:30:20|6051.31|6050.81|6051.31|6050.81|6051.31|6050.81|6051.31|6050.81|271
1733171430000|2024-12-02 20:30:30|6051.43|6050.93|6051.56|6051.06|6051.56|6051.06|6051.31|6050.81|251
1733171440000|2024-12-02 20:30:40|6051.31|6050.81|6051.31|6050.81|6051.56|6051.06|6051.31|6050.81|371
1733171450000|2024-12-02 20:30:50|6051.56|6051.06|6051.43|6050.93|6051.56|6051.06|6051.43|6050.93|96
1733171460000|2024-12-02 20:31:00|6051.56|6051.06|6051.81|6051.31|6051.81|6051.31|6051.56|6051.06|344
1733171470000|2024-12-02 20:31:10|6052.06|6051.56|6052.06|6051.56|6052.06|6051.56|6052.06|6051.56|128
1733171480000|2024-12-02 20:31:20|6052.31|6051.81|6052.31|6051.81|6052.56|6052.06|6052.31|6051.81|197
1733171490000|2024-12-02 20:31:30|6052.43|6051.93|6052.31|6051.81|6052.81|6052.31|6052.31|6051.81|291
1733171500000|2024-12-02 20:31:40|6052.18|6051.68|6052.31|6051.81|6052.31|6051.81|6052.06|6051.56|141
1733171510000|2024-12-02 20:31:50|||||||||2
1733171520000|2024-12-02 20:32:00|||||||||131
1733171530000|2024-12-02 20:32:10|6052.06|6051.56|6052.06|6051.56|6052.06|6051.56|6051.81|6051.31|266
1733171540000|2024-12-02 20:32:20|6052.31|6051.81|6052.31|6051.81|6052.31|6051.81|6052.31|6051.81|162
1733171550000|2024-12-02 20:32:30|6052.06|6051.56|6052.31|6051.81|6052.31|6051.81|6052.06|6051.56|166
1733171560000|2024-12-02 20:32:40|6052.18|6051.68|6051.81|6051.31|6052.18|6051.68|6051.81|6051.31|92
1733171570000|2024-12-02 20:32:50|6051.56|6051.06|6051.81|6051.31|6051.81|6051.31|6051.56|6051.06|243
1733171580000|2024-12-02 20:33:00|6051.93|6051.43|6051.81|6051.31|6052.06|6051.56|6051.56|6051.06|222
1733171590000|2024-12-02 20:33:10|||||||||102
1733171600000|2024-12-02 20:33:20|6052.06|6051.56|6052.06|6051.56|6052.06|6051.56|6051.93|6051.43|243
1733171610000|2024-12-02 20:33:30|||||||||30
1733171620000|2024-12-02 20:33:40|6051.81|6051.31|6051.81|6051.31|6052.06|6051.56|6051.81|6051.31|184
1733171630000|2024-12-02 20:33:50|||||||||19
1733171640000|2024-12-02 20:34:00|6051.56|6051.06|6052.06|6051.56|6052.06|6051.56|6051.31|6050.81|587
1733171650000|2024-12-02 20:34:10|6051.81|6051.31|6052.31|6051.81|6052.31|6051.81|6051.81|6051.31|229
1733171660000|2024-12-02 20:34:20|6052.18|6051.68|6052.31|6051.81|6052.31|6051.81|6052.06|6051.56|97
1733171670000|2024-12-02 20:34:30|||||||||25
1733171680000|2024-12-02 20:34:40|||||||||57
1733171690000|2024-12-02 20:34:50|6052.18|6051.68|6052.06|6051.56|6052.18|6051.68|6052.06|6051.56|51
1733171700000|2024-12-02 20:35:00|6051.81|6051.31|6051.81|6051.31|6051.81|6051.31|6051.81|6051.31|140
1733171710000|2024-12-02 20:35:10|||||||||35
1733171720000|2024-12-02 20:35:20|6051.68|6051.18|6051.56|6051.06|6051.68|6051.18|6051.56|6051.06|456
1733171730000|2024-12-02 20:35:30|6051.68|6051.18|6051.56|6051.06|6051.68|6051.18|6051.56|6051.06|95
1733171740000|2024-12-02 20:35:40|6051.68|6051.18|6051.81|6051.31|6052.06|6051.56|6051.56|6051.06|284
1733171750000|2024-12-02 20:35:50|||||||||27
1733171760000|2024-12-02 20:36:00|6051.56|6051.06|6051.31|6050.81|6051.81|6051.31|6051.31|6050.81|422
1733171770000|2024-12-02 20:36:10|6051.56|6051.06|6051.56|6051.06|6051.56|6051.06|6051.43|6050.93|424
1733171780000|2024-12-02 20:36:20|6051.81|6051.31|6051.81|6051.31|6051.81|6051.31|6051.81|6051.31|48
1733171790000|2024-12-02 20:36:30|6051.56|6051.06|6051.56|6051.06|6051.56|6051.06|6051.56|6051.06|48
1733171800000|2024-12-02 20:36:40|||||||||56
1733171810000|2024-12-02 20:36:50|6051.31|6050.81|6051.06|6050.56|6051.43|6050.93|6051.06|6050.56|261
1733171820000|2024-12-02 20:37:00|6051.31|6050.81|6051.56|6051.06|6051.56|6051.06|6051.31|6050.81|343
1733171830000|2024-12-02 20:37:10|6051.68|6051.18|6051.56|6051.06|6051.81|6051.31|6051.56|6051.06|184
1733171840000|2024-12-02 20:37:20|6051.31|6050.81|6051.31|6050.81|6051.31|6050.81|6051.31|6050.81|101
1733171850000|2024-12-02 20:37:30|6051.56|6051.06|6051.56|6051.06|6051.56|6051.06|6051.31|6050.81|434
1733171860000|2024-12-02 20:37:40|||||||||23
1733171870000|2024-12-02 20:37:50|6051.81|6051.31|6051.56|6051.06|6051.81|6051.31|6051.56|6051.06|218
1733171880000|2024-12-02 20:38:00|6051.81|6051.31|6051.81|6051.31|6051.93|6051.43|6051.81|6051.31|155
1733171890000|2024-12-02 20:38:10|6051.56|6051.06|6051.56|6051.06|6051.56|6051.06|6051.56|6051.06|89
1733171900000|2024-12-02 20:38:20|6051.31|6050.81|6051.56|6051.06|6051.56|6051.06|6051.31|6050.81|118
1733171910000|2024-12-02 20:38:30|||||||||29
1733171920000|2024-12-02 20:38:40|6051.43|6050.93|6051.31|6050.81|6051.43|6050.93|6051.31|6050.81|235
1733171930000|2024-12-02 20:38:50|6051.18|6050.68|6051.06|6050.56|6051.31|6050.81|6051.06|6050.56|130
1733171940000|2024-12-02 20:39:00|6050.81|6050.31|6051.06|6050.56|6051.18|6050.68|6050.81|6050.31|455
1733171950000|2024-12-02 20:39:10|6051.31|6050.81|6050.06|6049.56|6051.31|6050.81|6050.06|6049.56|795
1733171960000|2024-12-02 20:39:20|6050.31|6049.81|6050.56|6050.06|6050.56|6050.06|6050.31|6049.81|267
1733171970000|2024-12-02 20:39:30|6050.81|6050.31|6050.56|6050.06|6050.81|6050.31|6050.56|6050.06|141
1733171980000|2024-12-02 20:39:40|6050.81|6050.31|6050.81|6050.31|6050.81|6050.31|6050.56|6050.06|130
1733171990000|2024-12-02 20:39:50|6051.06|6050.56|6051.06|6050.56|6051.06|6050.56|6050.81|6050.31|225
1733172000000|2024-12-02 20:40:00|6050.81|6050.31|6050.81|6050.31|6050.81|6050.31|6050.81|6050.31|164
1733172010000|2024-12-02 20:40:10|6050.56|6050.06|6050.31|6049.81|6050.56|6050.06|6050.31|6049.81|243
1733172020000|2024-12-02 20:40:20|||||||||78
1733172030000|2024-12-02 20:40:30|||||||||286
1733172040000|2024-12-02 20:40:40|||||||||9
1733172050000|2024-12-02 20:40:50|6050.56|6050.06|6050.31|6049.81|6050.56|6050.06|6050.31|6049.81|182
1733172060000|2024-12-02 20:41:00|6050.06|6049.56|6050.06|6049.56|6050.06|6049.56|6049.81|6049.31|230
1733172070000|2024-12-02 20:41:10|6049.93|6049.43|6049.81|6049.31|6049.93|6049.43|6049.81|6049.31|116
1733172080000|2024-12-02 20:41:20|6049.56|6049.06|6049.81|6049.31|6049.81|6049.31|6049.56|6049.06|277
1733172090000|2024-12-02 20:41:30|6049.56|6049.06|6049.81|6049.31|6049.81|6049.31|6049.56|6049.06|158
1733172100000|2024-12-02 20:41:40|6049.56|6049.06|6049.56|6049.06|6049.56|6049.06|6049.56|6049.06|312
1733172110000|2024-12-02 20:41:50|6049.43|6048.93|6049.56|6049.06|6049.56|6049.06|6049.31|6048.81|241
1733172120000|2024-12-02 20:42:00|6049.43|6048.93|6049.56|6049.06|6049.56|6049.06|6049.31|6048.81|331
1733172130000|2024-12-02 20:42:10|6049.81|6049.31|6049.56|6049.06|6049.81|6049.31|6049.56|6049.06|276
1733172140000|2024-12-02 20:42:20|6049.81|6049.31|6049.81|6049.31|6049.81|6049.31|6049.81|6049.31|140
1733172150000|2024-12-02 20:42:30|6049.68|6049.18|6049.56|6049.06|6049.68|6049.18|6049.56|6049.06|109
1733172160000|2024-12-02 20:42:40|6049.43|6048.93|6049.31|6048.81|6049.56|6049.06|6049.31|6048.81|400
1733172170000|2024-12-02 20:42:50|6049.56|6049.06|6049.81|6049.31|6049.81|6049.31|6049.56|6049.06|239
1733172180000|2024-12-02 20:43:00|6049.93|6049.43|6050.56|6050.06|6050.56|6050.06|6049.93|6049.43|522
1733172190000|2024-12-02 20:43:10|6050.81|6050.31|6051.06|6050.56|6051.31|6050.81|6050.81|6050.31|662
1733172200000|2024-12-02 20:43:20|6050.81|6050.31|6050.31|6049.81|6050.81|6050.31|6050.31|6049.81|186
1733172210000|2024-12-02 20:43:30|6050.06|6049.56|6049.56|6049.06|6050.31|6049.81|6049.56|6049.06|382
1733172220000|2024-12-02 20:43:40|6047.81|6047.31|6048.56|6048.06|6048.56|6048.06|6047.81|6047.31|4599
1733172230000|2024-12-02 20:43:50|6048.31|6047.81|6048.31|6047.81|6048.56|6048.06|6048.31|6047.81|334
1733172240000|2024-12-02 20:44:00|6048.56|6048.06|6048.31|6047.81|6048.56|6048.06|6048.31|6047.81|153
1733172250000|2024-12-02 20:44:10|6048.06|6047.56|6048.31|6047.81|6048.31|6047.81|6047.81|6047.31|510
1733172260000|2024-12-02 20:44:20|6048.43|6047.93|6048.56|6048.06|6048.81|6048.31|6048.31|6047.81|432
1733172270000|2024-12-02 20:44:30|6048.81|6048.31|6046.56|6046.06|6048.81|6048.31|6046.06|6045.56|5618
1733172280000|2024-12-02 20:44:40|6046.68|6046.18|6047.06|6046.56|6047.56|6047.06|6046.68|6046.18|653
1733172290000|2024-12-02 20:44:50|6047.31|6046.81|6047.56|6047.06|6047.56|6047.06|6047.31|6046.81|338
1733172300000|2024-12-02 20:45:00|6047.31|6046.81|6047.31|6046.81|6047.56|6047.06|6047.06|6046.56|684
1733172310000|2024-12-02 20:45:10|6047.56|6047.06|6047.06|6046.56|6047.81|6047.31|6047.06|6046.56|801
1733172320000|2024-12-02 20:45:20|6047.31|6046.81|6047.31|6046.81|6047.43|6046.93|6047.18|6046.68|460
1733172330000|2024-12-02 20:45:30|6047.56|6047.06|6047.56|6047.06|6047.56|6047.06|6047.31|6046.81|243
1733172340000|2024-12-02 20:45:40|6047.81|6047.31|6047.56|6047.06|6047.81|6047.31|6047.56|6047.06|210
1733172350000|2024-12-02 20:45:50|6047.81|6047.31|6047.56|6047.06|6047.81|6047.31|6047.56|6047.06|178
1733172360000|2024-12-02 20:46:00|6047.81|6047.31|6047.56|6047.06|6047.81|6047.31|6047.56|6047.06|177
1733172370000|2024-12-02 20:46:10|6047.68|6047.18|6047.56|6047.06|6047.81|6047.31|6047.56|6047.06|85
1733172380000|2024-12-02 20:46:20|6047.31|6046.81|6047.56|6047.06|6047.81|6047.31|6047.31|6046.81|274
1733172390000|2024-12-02 20:46:30|6047.31|6046.81|6047.06|6046.56|6047.31|6046.81|6047.06|6046.56|225
1733172400000|2024-12-02 20:46:40|6046.81|6046.31|6047.06|6046.56|6047.06|6046.56|6046.81|6046.31|182
1733172410000|2024-12-02 20:46:50|6046.81|6046.31|6046.81|6046.31|6046.81|6046.31|6046.81|6046.31|207
1733172420000|2024-12-02 20:47:00|6046.68|6046.18|6046.56|6046.06|6046.81|6046.31|6046.31|6045.81|496
1733172430000|2024-12-02 20:47:10|6046.81|6046.31|6046.81|6046.31|6047.56|6047.06|6046.81|6046.31|606
1733172440000|2024-12-02 20:47:20|6046.93|6046.43|6046.81|6046.31|6046.93|6046.43|6046.81|6046.31|120
1733172450000|2024-12-02 20:47:30|6047.06|6046.56|6047.06|6046.56|6047.31|6046.81|6047.06|6046.56|313
1733172460000|2024-12-02 20:47:40|6047.18|6046.68|6048.06|6047.56|6048.31|6047.81|6047.06|6046.56|653
1733172470000|2024-12-02 20:47:50|6047.93|6047.43|6048.06|6047.56|6048.06|6047.56|6047.93|6047.43|241
1733172480000|2024-12-02 20:48:00|6047.93|6047.43|6047.56|6047.06|6048.06|6047.56|6047.43|6046.93|512
1733172490000|2024-12-02 20:48:10|6045.81|6045.31|6046.06|6045.56|6046.31|6045.81|6045.56|6045.06|4684
1733172500000|2024-12-02 20:48:20|6046.31|6045.81|6046.68|6046.18|6046.81|6046.31|6046.31|6045.81|317
1733172510000|2024-12-02 20:48:30|6046.56|6046.06|6047.31|6046.81|6047.31|6046.81|6046.56|6046.06|544
1733172520000|2024-12-02 20:48:40|||||||||107
1733172530000|2024-12-02 20:48:50|6047.06|6046.56|6047.06|6046.56|6047.06|6046.56|6047.06|6046.56|184
1733172540000|2024-12-02 20:49:00|6046.93|6046.43|6046.81|6046.31|6047.06|6046.56|6046.56|6046.06|238
1733172550000|2024-12-02 20:49:10|6047.06|6046.56|6047.06|6046.56|6047.31|6046.81|6047.06|6046.56|255
1733172560000|2024-12-02 20:49:20|6046.81|6046.31|6047.06|6046.56|6047.06|6046.56|6046.81|6046.31|256
1733172570000|2024-12-02 20:49:30|6047.31|6046.81|6047.31|6046.81|6047.31|6046.81|6047.31|6046.81|385
1733172580000|2024-12-02 20:49:40|6047.56|6047.06|6047.81|6047.31|6047.93|6047.43|6047.56|6047.06|439
1733172590000|2024-12-02 20:49:50|6047.93|6047.43|6047.81|6047.31|6048.06|6047.56|6047.81|6047.31|256
1733172600000|2024-12-02 20:50:00|6046.56|6046.06|6046.31|6045.81|6046.56|6046.06|6045.68|6045.18|2767
1733172610000|2024-12-02 20:50:10|6046.18|6045.68|6045.81|6045.31|6046.18|6045.68|6045.81|6045.31|577
1733172620000|2024-12-02 20:50:20|6045.56|6045.06|6046.06|6045.56|6046.06|6045.56|6045.31|6044.81|501
1733172630000|2024-12-02 20:50:30|6045.93|6045.43|6046.06|6045.56|6046.31|6045.81|6045.81|6045.31|411
1733172640000|2024-12-02 20:50:40|6046.56|6046.06|6046.56|6046.06|6046.81|6046.31|6046.56|6046.06|318
1733172650000|2024-12-02 20:50:50|6046.81|6046.31|6046.56|6046.06|6046.81|6046.31|6046.56|6046.06|529
1733172660000|2024-12-02 20:51:00|6046.31|6045.81|6046.56|6046.06|6047.06|6046.56|6046.31|6045.81|984
1733172670000|2024-12-02 20:51:10|6046.31|6045.81|6047.31|6046.81|6047.31|6046.81|6046.31|6045.81|295
1733172680000|2024-12-02 20:51:20|6047.43|6046.93|6047.56|6047.06|6047.81|6047.31|6047.31|6046.81|580
1733172690000|2024-12-02 20:51:30|6047.31|6046.81|6047.56|6047.06|6047.56|6047.06|6047.31|6046.81|132
1733172700000|2024-12-02 20:51:40|6047.68|6047.18|6048.06|6047.56|6048.31|6047.81|6047.68|6047.18|750
1733172710000|2024-12-02 20:51:50|6047.81|6047.31|6047.81|6047.31|6048.06|6047.56|6047.56|6047.06|381
1733172720000|2024-12-02 20:52:00|6048.06|6047.56|6049.31|6048.81|6049.31|6048.81|6048.06|6047.56|1272
1733172730000|2024-12-02 20:52:10|6049.56|6049.06|6049.56|6049.06|6049.81|6049.31|6049.31|6048.81|862
1733172740000|2024-12-02 20:52:20|6049.31|6048.81|6049.56|6049.06|6049.56|6049.06|6048.93|6048.43|459
1733172750000|2024-12-02 20:52:30|6049.31|6048.81|6049.81|6049.31|6049.81|6049.31|6049.31|6048.81|228
1733172760000|2024-12-02 20:52:40|6049.68|6049.18|6049.81|6049.31|6050.06|6049.56|6049.68|6049.18|613
1733172770000|2024-12-02 20:52:50|6049.56|6049.06|6049.06|6048.56|6049.81|6049.31|6049.06|6048.56|500
1733172780000|2024-12-02 20:53:00|6048.81|6048.31|6049.06|6048.56|6049.18|6048.68|6048.81|6048.31|452
1733172790000|2024-12-02 20:53:10|6049.18|6048.68|6049.56|6049.06|6049.56|6049.06|6049.06|6048.56|237
1733172800000|2024-12-02 20:53:20|6049.81|6049.31|6049.68|6049.18|6049.81|6049.31|6049.56|6049.06|390
1733172810000|2024-12-02 20:53:30|6049.81|6049.31|6048.56|6048.06|6050.31|6049.81|6048.31|6047.81|4634
1733172820000|2024-12-02 20:53:40|6048.31|6047.81|6048.56|6048.06|6048.81|6048.31|6047.81|6047.31|590
1733172830000|2024-12-02 20:53:50|6048.81|6048.31|6048.56|6048.06|6048.81|6048.31|6048.31|6047.81|658
1733172840000|2024-12-02 20:54:00|6048.81|6048.31|6049.06|6048.56|6049.06|6048.56|6048.81|6048.31|424
1733172850000|2024-12-02 20:54:10|6047.81|6047.31|6048.31|6047.81|6048.31|6047.81|6047.81|6047.31|1004
1733172860000|2024-12-02 20:54:20|6048.06|6047.56|6048.06|6047.56|6048.56|6048.06|6047.81|6047.31|765
1733172870000|2024-12-02 20:54:30|6047.81|6047.31|6048.06|6047.56|6048.06|6047.56|6047.81|6047.31|158
1733172880000|2024-12-02 20:54:40|6047.81|6047.31|6047.81|6047.31|6047.81|6047.31|6047.56|6047.06|677
1733172890000|2024-12-02 20:54:50|6047.56|6047.06|6046.81|6046.31|6047.56|6047.06|6046.81|6046.31|924
1733172900000|2024-12-02 20:55:00|6048.81|6048.31|6048.56|6048.06|6048.81|6048.31|6047.56|6047.06|2328
1733172910000|2024-12-02 20:55:10|6048.31|6047.81|6048.56|6048.06|6048.81|6048.31|6048.06|6047.56|842
1733172920000|2024-12-02 20:55:20|6048.31|6047.81|6047.31|6046.81|6048.31|6047.81|6047.31|6046.81|749
1733172930000|2024-12-02 20:55:30|6047.56|6047.06|6047.06|6046.56|6047.56|6047.06|6046.81|6046.31|582
1733172940000|2024-12-02 20:55:40|6046.81|6046.31|6047.06|6046.56|6047.06|6046.56|6046.56|6046.06|637
1733172950000|2024-12-02 20:55:50|6046.81|6046.31|6047.06|6046.56|6047.31|6046.81|6046.81|6046.31|268
1733172960000|2024-12-02 20:56:00|6046.81|6046.31|6046.56|6046.06|6047.06|6046.56|6046.56|6046.06|434
1733172970000|2024-12-02 20:56:10|||||||||218
1733172980000|2024-12-02 20:56:20|6046.06|6045.56|6046.81|6046.31|6046.81|6046.31|6046.06|6045.56|1021
1733172990000|2024-12-02 20:56:30|6046.56|6046.06|6046.56|6046.06|6046.81|6046.31|6046.56|6046.06|433
1733173000000|2024-12-02 20:56:40|6046.31|6045.81|6046.81|6046.31|6046.81|6046.31|6046.31|6045.81|497
1733173010000|2024-12-02 20:56:50|6047.06|6046.56|6047.06|6046.56|6047.18|6046.68|6047.06|6046.56|481
1733173020000|2024-12-02 20:57:00|6046.81|6046.31|6046.81|6046.31|6047.06|6046.56|6046.81|6046.31|451
1733173030000|2024-12-02 20:57:10|6046.56|6046.06|6046.31|6045.81|6046.56|6046.06|6046.31|6045.81|416
1733173040000|2024-12-02 20:57:20|6046.06|6045.56|6046.31|6045.81|6046.31|6045.81|6046.06|6045.56|521
1733173050000|2024-12-02 20:57:30|6046.43|6045.93|6046.56|6046.06|6046.56|6046.06|6046.31|6045.81|408
1733173060000|2024-12-02 20:57:40|6046.81|6046.31|6046.81|6046.31|6047.31|6046.81|6046.68|6046.18|663
1733173070000|2024-12-02 20:57:50|6047.06|6046.56|6047.31|6046.81|6047.56|6047.06|6047.06|6046.56|485
1733173080000|2024-12-02 20:58:00|6047.56|6047.06|6047.56|6047.06|6047.81|6047.31|6047.06|6046.56|866
1733173090000|2024-12-02 20:58:10|6047.81|6047.31|6047.81|6047.31|6047.81|6047.31|6047.81|6047.31|270
1733173100000|2024-12-02 20:58:20|6048.06|6047.56|6048.56|6048.06|6048.56|6048.06|6048.06|6047.56|873
1733173110000|2024-12-02 20:58:30|6048.31|6047.81|6048.06|6047.56|6048.56|6048.06|6048.06|6047.56|518
1733173120000|2024-12-02 20:58:40|6047.81|6047.31|6047.31|6046.81|6048.06|6047.56|6047.31|6046.81|666
1733173130000|2024-12-02 20:58:50|6047.56|6047.06|6047.81|6047.31|6047.81|6047.31|6047.56|6047.06|1037
1733173140000|2024-12-02 20:59:00|6047.56|6047.06|6048.31|6047.81|6048.31|6047.81|6047.06|6046.56|2270
1733173150000|2024-12-02 20:59:10|6048.06|6047.56|6046.81|6046.31|6048.31|6047.81|6046.06|6045.56|5208
1733173160000|2024-12-02 20:59:20|6046.93|6046.43|6047.31|6046.81|6047.31|6046.81|6046.56|6046.06|2258
1733173170000|2024-12-02 20:59:30|6047.06|6046.56|6048.81|6048.31|6049.06|6048.56|6047.06|6046.56|4738
1733173180000|2024-12-02 20:59:40|6048.56|6048.06|6045.81|6045.31|6048.68|6048.18|6045.56|6045.06|10995
1733173190000|2024-12-02 20:59:50|6045.56|6045.06|6047.56|6047.06|6047.56|6047.06|6045.31|6044.81|29101
1733173200000|2024-12-02 21:00:00|6047.44|6046.94|6047.04|6046.34|6047.54|6046.94|6046.54|6045.84|10039
1733173210000|2024-12-02 21:00:10|6046.79|6046.09|6048.04|6047.34|6048.29|6047.59|6046.79|6046.09|2461
1733173220000|2024-12-02 21:00:20|6048.29|6047.59|6047.79|6047.09|6048.79|6048.09|6047.79|6047.09|1368
1733173230000|2024-12-02 21:00:30|6047.54|6046.84|6048.29|6047.59|6048.29|6047.59|6047.54|6046.84|569
1733173240000|2024-12-02 21:00:40|6048.04|6047.34|6048.54|6047.84|6048.79|6048.09|6048.04|6047.34|740
1733173250000|2024-12-02 21:00:50|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|344
1733173260000|2024-12-02 21:01:00|6048.54|6047.84|6048.54|6047.84|6048.79|6048.09|6048.54|6047.84|559
1733173270000|2024-12-02 21:01:10|6048.41|6047.71|6048.54|6047.84|6048.54|6047.84|6048.29|6047.59|236
1733173280000|2024-12-02 21:01:20|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|389
1733173290000|2024-12-02 21:01:30|6048.54|6047.84|6048.29|6047.59|6048.54|6047.84|6048.29|6047.59|314
1733173300000|2024-12-02 21:01:40|6048.41|6047.71|6048.54|6047.84|6048.54|6047.84|6048.29|6047.59|435
1733173310000|2024-12-02 21:01:50|6048.66|6047.96|6048.54|6047.84|6048.66|6047.96|6048.54|6047.84|303
1733173320000|2024-12-02 21:02:00|||||||||151
1733173330000|2024-12-02 21:02:10|6048.79|6048.09|6048.29|6047.59|6048.79|6048.09|6048.04|6047.34|473
1733173340000|2024-12-02 21:02:20|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|6048.41|6047.71|295
1733173350000|2024-12-02 21:02:30|6048.29|6047.59|6048.54|6047.84|6048.54|6047.84|6048.29|6047.59|321
1733173360000|2024-12-02 21:02:40|6048.29|6047.59|6048.29|6047.59|6048.54|6047.84|6048.29|6047.59|325
1733173370000|2024-12-02 21:02:50|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|6048.41|6047.71|374
1733173380000|2024-12-02 21:03:00|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|201
1733173390000|2024-12-02 21:03:10|6049.04|6048.34|6048.79|6048.09|6049.04|6048.34|6048.79|6048.09|338
1733173400000|2024-12-02 21:03:20|6048.91|6048.21|6048.79|6048.09|6048.91|6048.21|6048.79|6048.09|191
1733173410000|2024-12-02 21:03:30|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|6048.79|6048.09|313
1733173420000|2024-12-02 21:03:40|6049.54|6048.84|6049.54|6048.84|6049.54|6048.84|6049.54|6048.84|377
1733173430000|2024-12-02 21:03:50|6049.29|6048.59|6049.54|6048.84|6049.54|6048.84|6049.29|6048.59|431
1733173440000|2024-12-02 21:04:00|6049.29|6048.59|6049.29|6048.59|6049.29|6048.59|6049.29|6048.59|138
1733173450000|2024-12-02 21:04:10|||||||||77
1733173460000|2024-12-02 21:04:20|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|226
1733173470000|2024-12-02 21:04:30|6048.79|6048.09|6049.04|6048.34|6049.04|6048.34|6048.79|6048.09|151
1733173480000|2024-12-02 21:04:40|||||||||112
1733173490000|2024-12-02 21:04:50|6049.16|6048.46|6049.54|6048.84|6049.54|6048.84|6049.16|6048.46|319
1733173500000|2024-12-02 21:05:00|6049.04|6048.34|6048.79|6048.09|6049.04|6048.34|6048.54|6047.84|533
1733173510000|2024-12-02 21:05:10|6049.04|6048.34|6049.29|6048.59|6049.29|6048.59|6049.04|6048.34|179
1733173520000|2024-12-02 21:05:20|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|158
1733173530000|2024-12-02 21:05:30|6049.29|6048.59|6049.29|6048.59|6049.29|6048.59|6049.29|6048.59|163
1733173540000|2024-12-02 21:05:40|6049.54|6048.84|6049.54|6048.84|6049.54|6048.84|6049.29|6048.59|228
1733173550000|2024-12-02 21:05:50|6049.29|6048.59|6049.29|6048.59|6049.29|6048.59|6049.29|6048.59|402
1733173560000|2024-12-02 21:06:00|6049.41|6048.71|6049.54|6048.84|6049.54|6048.84|6049.29|6048.59|166
1733173570000|2024-12-02 21:06:10|6049.66|6048.96|6049.79|6049.09|6049.79|6049.09|6049.66|6048.96|175
1733173580000|2024-12-02 21:06:20|6050.04|6049.34|6050.04|6049.34|6050.04|6049.34|6050.04|6049.34|366
1733173590000|2024-12-02 21:06:30|6050.29|6049.59|6050.04|6049.34|6050.29|6049.59|6050.04|6049.34|154
1733173600000|2024-12-02 21:06:40|6050.16|6049.46|6050.04|6049.34|6050.29|6049.59|6050.04|6049.34|240
1733173610000|2024-12-02 21:06:50|||||||||36
1733173620000|2024-12-02 21:07:00|6049.91|6049.21|6050.54|6049.84|6050.54|6049.84|6049.79|6049.09|376
1733173630000|2024-12-02 21:07:10|6050.29|6049.59|6050.54|6049.84|6050.54|6049.84|6050.29|6049.59|126
1733173640000|2024-12-02 21:07:20|6050.79|6050.09|6050.54|6049.84|6050.79|6050.09|6050.29|6049.59|509
1733173650000|2024-12-02 21:07:30|6050.66|6049.96|6050.54|6049.84|6050.66|6049.96|6050.54|6049.84|214
1733173660000|2024-12-02 21:07:40|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|159
1733173670000|2024-12-02 21:07:50|6050.54|6049.84|6050.79|6050.09|6050.79|6050.09|6050.29|6049.59|234
1733173680000|2024-12-02 21:08:00|||||||||12
1733173690000|2024-12-02 21:08:10|6051.04|6050.34|6050.79|6050.09|6051.04|6050.34|6050.79|6050.09|136
1733173700000|2024-12-02 21:08:20|6051.04|6050.34|6050.54|6049.84|6051.04|6050.34|6050.54|6049.84|201
1733173710000|2024-12-02 21:08:30|6050.66|6049.96|6051.04|6050.34|6051.04|6050.34|6050.66|6049.96|188
1733173720000|2024-12-02 21:08:40|6051.29|6050.59|6051.04|6050.34|6051.29|6050.59|6051.04|6050.34|202
1733173740000|2024-12-02 21:09:00|6051.29|6050.59|6051.29|6050.59|6051.29|6050.59|6051.29|6050.59|144
1733173750000|2024-12-02 21:09:10|6051.54|6050.84|6051.54|6050.84|6051.54|6050.84|6051.41|6050.71|108
1733173760000|2024-12-02 21:09:20|6051.41|6050.71|6051.29|6050.59|6051.41|6050.71|6051.29|6050.59|123
1733173770000|2024-12-02 21:09:30|||||||||61
1733173780000|2024-12-02 21:09:40|6051.41|6050.71|6051.54|6050.84|6051.66|6050.96|6051.29|6050.59|343
1733173790000|2024-12-02 21:09:50|||||||||161
1733173800000|2024-12-02 21:10:00|6051.79|6051.09|6052.04|6051.34|6052.04|6051.34|6051.79|6051.09|436
1733173810000|2024-12-02 21:10:10|6052.29|6051.59|6052.04|6051.34|6052.29|6051.59|6052.04|6051.34|261
1733173820000|2024-12-02 21:10:20|6052.29|6051.59|6052.04|6051.34|6052.29|6051.59|6052.04|6051.34|109
1733173830000|2024-12-02 21:10:30|6051.79|6051.09|6052.04|6051.34|6052.04|6051.34|6051.79|6051.09|232
1733173840000|2024-12-02 21:10:40|6052.29|6051.59|6052.04|6051.34|6052.29|6051.59|6052.04|6051.34|277
1733173850000|2024-12-02 21:10:50|6052.16|6051.46|6052.29|6051.59|6052.29|6051.59|6052.16|6051.46|59
1733173860000|2024-12-02 21:11:00|6052.79|6052.09|6052.54|6051.84|6052.79|6052.09|6052.54|6051.84|261
1733173870000|2024-12-02 21:11:10|||||||||17
1733173880000|2024-12-02 21:11:20|||||||||23
1733173890000|2024-12-02 21:11:30|6052.41|6051.71|6052.79|6052.09|6052.79|6052.09|6052.29|6051.59|287
1733173900000|2024-12-02 21:11:40|||||||||8
1733173910000|2024-12-02 21:11:50|||||||||25
1733173920000|2024-12-02 21:12:00|6052.54|6051.84|6052.54|6051.84|6052.54|6051.84|6052.54|6051.84|259
1733173930000|2024-12-02 21:12:10|||||||||125
1733173940000|2024-12-02 21:12:20|||||||||3
1733173950000|2024-12-02 21:12:30|||||||||74
1733173960000|2024-12-02 21:12:40|6052.79|6052.09|6052.29|6051.59|6052.79|6052.09|6052.29|6051.59|186
1733173970000|2024-12-02 21:12:50|6052.16|6051.46|6051.79|6051.09|6052.16|6051.46|6051.79|6051.09|152
1733173980000|2024-12-02 21:13:00|6051.66|6050.96|6051.04|6050.34|6051.66|6050.96|6051.04|6050.34|227
1733173990000|2024-12-02 21:13:10|6051.29|6050.59|6051.29|6050.59|6051.29|6050.59|6051.29|6050.59|158
1733174000000|2024-12-02 21:13:20|6051.16|6050.46|6050.79|6050.09|6051.16|6050.46|6050.79|6050.09|104
1733174010000|2024-12-02 21:13:30|6051.29|6050.59|6051.04|6050.34|6051.29|6050.59|6051.04|6050.34|132
1733174020000|2024-12-02 21:13:40|||||||||94
1733174030000|2024-12-02 21:13:50|||||||||62
1733174040000|2024-12-02 21:14:00|6050.79|6050.09|6051.04|6050.34|6051.04|6050.34|6050.79|6050.09|157
1733174050000|2024-12-02 21:14:10|6051.16|6050.46|6051.29|6050.59|6051.29|6050.59|6051.16|6050.46|130
1733174060000|2024-12-02 21:14:20|6051.54|6050.84|6051.79|6051.09|6052.04|6051.34|6051.54|6050.84|207
1733174070000|2024-12-02 21:14:30|6051.66|6050.96|6051.29|6050.59|6051.79|6051.09|6051.29|6050.59|173
1733174080000|2024-12-02 21:14:40|||||||||41
1733174090000|2024-12-02 21:14:50|6051.54|6050.84|6051.54|6050.84|6051.79|6051.09|6051.54|6050.84|196
1733174100000|2024-12-02 21:15:00|6051.29|6050.59|6051.66|6050.96|6051.66|6050.96|6051.04|6050.34|194
1733174110000|2024-12-02 21:15:10|6051.79|6051.09|6051.79|6051.09|6051.79|6051.09|6051.79|6051.09|88
1733174120000|2024-12-02 21:15:20|6052.04|6051.34|6051.79|6051.09|6052.04|6051.34|6051.79|6051.09|98
1733174130000|2024-12-02 21:15:30|6051.66|6050.96|6051.54|6050.84|6051.79|6051.09|6051.54|6050.84|157
1733174140000|2024-12-02 21:15:40|6051.41|6050.71|6051.29|6050.59|6051.54|6050.84|6051.04|6050.34|70
1733174150000|2024-12-02 21:15:50|||||||||7
1733174160000|2024-12-02 21:16:00|6051.04|6050.34|6051.04|6050.34|6051.16|6050.46|6050.79|6050.09|130
1733174170000|2024-12-02 21:16:10|6051.16|6050.46|6051.04|6050.34|6051.16|6050.46|6051.04|6050.34|31
1733174180000|2024-12-02 21:16:20|6051.29|6050.59|6051.54|6050.84|6051.54|6050.84|6051.29|6050.59|68
1733174190000|2024-12-02 21:16:30|6051.29|6050.59|6051.79|6051.09|6051.79|6051.09|6051.29|6050.59|95
1733174200000|2024-12-02 21:16:40|6051.54|6050.84|6051.29|6050.59|6051.54|6050.84|6051.29|6050.59|123
1733174210000|2024-12-02 21:16:50|||||||||26
1733174220000|2024-12-02 21:17:00|6051.04|6050.34|6051.04|6050.34|6051.16|6050.46|6051.04|6050.34|97
1733174230000|2024-12-02 21:17:10|6051.16|6050.46|6051.04|6050.34|6051.16|6050.46|6051.04|6050.34|3
1733174240000|2024-12-02 21:17:20|6051.29|6050.59|6051.04|6050.34|6051.29|6050.59|6051.04|6050.34|62
1733174250000|2024-12-02 21:17:30|||||||||82
1733174260000|2024-12-02 21:17:40|6051.29|6050.59|6051.29|6050.59|6051.29|6050.59|6051.04|6050.34|106
1733174270000|2024-12-02 21:17:50|6051.54|6050.84|6051.54|6050.84|6051.54|6050.84|6051.54|6050.84|30
1733174280000|2024-12-02 21:18:00|6051.41|6050.71|6051.29|6050.59|6051.54|6050.84|6051.29|6050.59|64
1733174290000|2024-12-02 21:18:10|||||||||1
1733174300000|2024-12-02 21:18:20|6051.16|6050.46|6051.29|6050.59|6051.29|6050.59|6051.04|6050.34|149
1733174310000|2024-12-02 21:18:30|6051.04|6050.34|6051.04|6050.34|6051.04|6050.34|6051.04|6050.34|46
1733174320000|2024-12-02 21:18:40|||||||||11
1733174330000|2024-12-02 21:18:50|6050.91|6050.21|6050.29|6049.59|6050.91|6050.21|6050.29|6049.59|179
1733174340000|2024-12-02 21:19:00|||||||||28
1733174350000|2024-12-02 21:19:10|6050.16|6049.46|6050.04|6049.34|6050.16|6049.46|6050.04|6049.34|156
1733174360000|2024-12-02 21:19:20|6049.91|6049.21|6049.79|6049.09|6049.91|6049.21|6049.79|6049.09|85
1733174370000|2024-12-02 21:19:30|6050.04|6049.34|6050.29|6049.59|6050.29|6049.59|6050.04|6049.34|241
1733174380000|2024-12-02 21:19:40|6049.54|6048.84|6049.54|6048.84|6049.66|6048.96|6049.54|6048.84|199
1733174390000|2024-12-02 21:19:50|6049.66|6048.96|6049.54|6048.84|6049.79|6049.09|6049.54|6048.84|71
1733174400000|2024-12-02 21:20:00|6049.41|6048.71|6048.79|6048.09|6049.41|6048.71|6048.79|6048.09|294
1733174410000|2024-12-02 21:20:10|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|64
1733174420000|2024-12-02 21:20:20|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|76
1733174430000|2024-12-02 21:20:30|6048.91|6048.21|6049.04|6048.34|6049.29|6048.59|6048.91|6048.21|135
1733174440000|2024-12-02 21:20:40|6049.16|6048.46|6049.04|6048.34|6049.29|6048.59|6049.04|6048.34|55
1733174450000|2024-12-02 21:20:50|||||||||114
1733174460000|2024-12-02 21:21:00|||||||||2
1733174470000|2024-12-02 21:21:10|6049.29|6048.59|6049.54|6048.84|6049.54|6048.84|6049.29|6048.59|125
1733174480000|2024-12-02 21:21:20|||||||||11
1733174490000|2024-12-02 21:21:30|6049.79|6049.09|6050.29|6049.59|6050.29|6049.59|6049.79|6049.09|95
1733174500000|2024-12-02 21:21:40|6050.41|6049.71|6050.54|6049.84|6050.54|6049.84|6050.29|6049.59|101
1733174510000|2024-12-02 21:21:50|6050.79|6050.09|6050.79|6050.09|6051.04|6050.34|6050.79|6050.09|97
1733174520000|2024-12-02 21:22:00|||||||||9
1733174530000|2024-12-02 21:22:10|6050.91|6050.21|6050.29|6049.59|6050.91|6050.21|6050.04|6049.34|193
1733174540000|2024-12-02 21:22:20|6050.54|6049.84|6050.54|6049.84|6050.54|6049.84|6050.54|6049.84|108
1733174550000|2024-12-02 21:22:30|6050.79|6050.09|6050.79|6050.09|6050.79|6050.09|6050.79|6050.09|77
1733174560000|2024-12-02 21:22:40|6050.91|6050.21|6050.79|6050.09|6050.91|6050.21|6050.79|6050.09|50
1733174580000|2024-12-02 21:23:00|6050.54|6049.84|6050.54|6049.84|6050.54|6049.84|6050.54|6049.84|57
1733174590000|2024-12-02 21:23:10|6050.79|6050.09|6050.79|6050.09|6050.79|6050.09|6050.79|6050.09|19
1733174600000|2024-12-02 21:23:20|||||||||4
1733174610000|2024-12-02 21:23:30|||||||||8
1733174620000|2024-12-02 21:23:40|||||||||16
1733174630000|2024-12-02 21:23:50|6050.91|6050.21|6050.79|6050.09|6050.91|6050.21|6050.79|6050.09|94
1733174640000|2024-12-02 21:24:00|6051.04|6050.34|6050.79|6050.09|6051.04|6050.34|6050.79|6050.09|77
1733174650000|2024-12-02 21:24:10|6050.91|6050.21|6050.79|6050.09|6050.91|6050.21|6050.79|6050.09|62
1733174660000|2024-12-02 21:24:20|||||||||2
1733174670000|2024-12-02 21:24:30|||||||||4
1733174680000|2024-12-02 21:24:40|6050.91|6050.21|6050.79|6050.09|6050.91|6050.21|6050.79|6050.09|16
1733174690000|2024-12-02 21:24:50|||||||||9
1733174700000|2024-12-02 21:25:00|||||||||4
1733174710000|2024-12-02 21:25:10|6050.54|6049.84|6050.54|6049.84|6050.54|6049.84|6050.54|6049.84|52
1733174720000|2024-12-02 21:25:20|6050.66|6049.96|6050.54|6049.84|6050.66|6049.96|6050.54|6049.84|11
1733174730000|2024-12-02 21:25:30|||||||||3
1733174740000|2024-12-02 21:25:40|6050.41|6049.71|6050.29|6049.59|6050.41|6049.71|6050.29|6049.59|16
1733174750000|2024-12-02 21:25:50|6050.16|6049.46|6050.29|6049.59|6050.29|6049.59|6050.04|6049.34|25
1733174760000|2024-12-02 21:26:00|6050.16|6049.46|6050.04|6049.34|6050.16|6049.46|6050.04|6049.34|7
1733174770000|2024-12-02 21:26:10|||||||||5
1733174780000|2024-12-02 21:26:20|6050.16|6049.46|6050.29|6049.59|6050.29|6049.59|6050.16|6049.46|17
1733174790000|2024-12-02 21:26:30|||||||||6
1733174800000|2024-12-02 21:26:40|6050.54|6049.84|6050.29|6049.59|6050.54|6049.84|6050.29|6049.59|94
1733174810000|2024-12-02 21:26:50|||||||||41
1733174820000|2024-12-02 21:27:00|6049.79|6049.09|6049.79|6049.09|6049.79|6049.09|6049.54|6048.84|135
1733174830000|2024-12-02 21:27:10|6049.91|6049.21|6050.04|6049.34|6050.04|6049.34|6049.79|6049.09|29
1733174840000|2024-12-02 21:27:20|||||||||5
1733174850000|2024-12-02 21:27:30|6049.91|6049.21|6050.04|6049.34|6050.04|6049.34|6049.79|6049.09|18
1733174860000|2024-12-02 21:27:40|6049.79|6049.09|6049.79|6049.09|6050.04|6049.34|6049.79|6049.09|38
1733174870000|2024-12-02 21:27:50|6049.54|6048.84|6049.79|6049.09|6049.79|6049.09|6049.54|6048.84|28
1733174880000|2024-12-02 21:28:00|6049.54|6048.84|6049.54|6048.84|6049.54|6048.84|6049.54|6048.84|21
1733174890000|2024-12-02 21:28:10|6049.29|6048.59|6049.29|6048.59|6049.54|6048.84|6049.29|6048.59|180
1733174900000|2024-12-02 21:28:20|||||||||16
1733174910000|2024-12-02 21:28:30|6049.54|6048.84|6049.54|6048.84|6049.54|6048.84|6049.54|6048.84|62
1733174920000|2024-12-02 21:28:40|6049.79|6049.09|6049.79|6049.09|6049.79|6049.09|6049.79|6049.09|40
1733174930000|2024-12-02 21:28:50|6049.66|6048.96|6049.79|6049.09|6049.79|6049.09|6049.66|6048.96|31
1733174940000|2024-12-02 21:29:00|||||||||68
1733174950000|2024-12-02 21:29:10|6049.66|6048.96|6049.04|6048.34|6049.66|6048.96|6049.04|6048.34|123
1733174960000|2024-12-02 21:29:20|||||||||37
1733174970000|2024-12-02 21:29:30|||||||||8
1733174980000|2024-12-02 21:29:40|6049.16|6048.46|6049.04|6048.34|6049.16|6048.46|6049.04|6048.34|21
1733174990000|2024-12-02 21:29:50|6049.16|6048.46|6048.79|6048.09|6049.16|6048.46|6048.79|6048.09|82
1733175000000|2024-12-02 21:30:00|6048.54|6047.84|6048.79|6048.09|6048.79|6048.09|6048.54|6047.84|134
1733175010000|2024-12-02 21:30:10|6048.66|6047.96|6048.54|6047.84|6048.66|6047.96|6048.54|6047.84|9
1733175020000|2024-12-02 21:30:20|6048.29|6047.59|6048.54|6047.84|6048.54|6047.84|6048.29|6047.59|36
1733175030000|2024-12-02 21:30:30|6048.29|6047.59|6048.54|6047.84|6048.54|6047.84|6048.29|6047.59|37
1733175040000|2024-12-02 21:30:40|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|60
1733175050000|2024-12-02 21:30:50|6048.54|6047.84|6048.41|6047.71|6048.66|6047.96|6048.29|6047.59|64
1733175060000|2024-12-02 21:31:00|6048.54|6047.84|6048.79|6048.09|6048.79|6048.09|6048.54|6047.84|66
1733175070000|2024-12-02 21:31:10|6048.66|6047.96|6048.54|6047.84|6048.66|6047.96|6048.54|6047.84|16
1733175080000|2024-12-02 21:31:20|6048.66|6047.96|6048.54|6047.84|6048.79|6048.09|6048.54|6047.84|73
1733175090000|2024-12-02 21:31:30|6048.66|6047.96|6048.54|6047.84|6048.79|6048.09|6048.54|6047.84|13
1733175100000|2024-12-02 21:31:40|6048.66|6047.96|6048.54|6047.84|6048.66|6047.96|6048.54|6047.84|67
1733175110000|2024-12-02 21:31:50|6048.79|6048.09|6048.54|6047.84|6048.79|6048.09|6048.54|6047.84|85
1733175120000|2024-12-02 21:32:00|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|6048.54|6047.84|108
1733175130000|2024-12-02 21:32:10|||||||||18
1733175140000|2024-12-02 21:32:20|||||||||74
1733175150000|2024-12-02 21:32:30|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|47
1733175160000|2024-12-02 21:32:40|6048.66|6047.96|6048.79|6048.09|6048.79|6048.09|6048.66|6047.96|24
1733175170000|2024-12-02 21:32:50|||||||||3
1733175180000|2024-12-02 21:33:00|6048.91|6048.21|6049.04|6048.34|6049.04|6048.34|6048.91|6048.21|95
1733175190000|2024-12-02 21:33:10|6049.29|6048.59|6049.29|6048.59|6049.29|6048.59|6049.29|6048.59|43
1733175200000|2024-12-02 21:33:20|6049.41|6048.71|6049.16|6048.46|6049.54|6048.84|6049.16|6048.46|68
1733175210000|2024-12-02 21:33:30|6049.04|6048.34|6049.04|6048.34|6049.16|6048.46|6049.04|6048.34|73
1733175220000|2024-12-02 21:33:40|||||||||38
1733175240000|2024-12-02 21:34:00|||||||||6
1733175250000|2024-12-02 21:34:10|6049.16|6048.46|6049.04|6048.34|6049.29|6048.59|6049.04|6048.34|87
1733175260000|2024-12-02 21:34:20|6049.29|6048.59|6049.29|6048.59|6049.29|6048.59|6049.29|6048.59|44
1733175270000|2024-12-02 21:34:30|6049.16|6048.46|6049.29|6048.59|6049.29|6048.59|6049.04|6048.34|45
1733175280000|2024-12-02 21:34:40|6049.16|6048.46|6049.54|6048.84|6049.54|6048.84|6049.04|6048.34|114
1733175290000|2024-12-02 21:34:50|||||||||30
1733175300000|2024-12-02 21:35:00|||||||||4
1733175310000|2024-12-02 21:35:10|6049.66|6048.96|6049.54|6048.84|6049.66|6048.96|6049.54|6048.84|61
1733175320000|2024-12-02 21:35:20|||||||||2
1733175330000|2024-12-02 21:35:30|||||||||2
1733175340000|2024-12-02 21:35:40|||||||||12
1733175350000|2024-12-02 21:35:50|6049.41|6048.71|6049.79|6049.09|6049.79|6049.09|6049.29|6048.59|95
1733175360000|2024-12-02 21:36:00|||||||||122
1733175370000|2024-12-02 21:36:10|6049.91|6049.21|6050.04|6049.34|6050.04|6049.34|6049.91|6049.21|9
1733175380000|2024-12-02 21:36:20|||||||||6
1733175390000|2024-12-02 21:36:30|6050.29|6049.59|6050.29|6049.59|6050.29|6049.59|6050.04|6049.34|36
1733175400000|2024-12-02 21:36:40|6050.16|6049.46|6050.29|6049.59|6050.29|6049.59|6050.16|6049.46|41
1733175410000|2024-12-02 21:36:50|6050.16|6049.46|6050.29|6049.59|6050.29|6049.59|6050.16|6049.46|27
1733175420000|2024-12-02 21:37:00|6050.04|6049.34|6050.04|6049.34|6050.04|6049.34|6050.04|6049.34|34
1733175430000|2024-12-02 21:37:10|6049.79|6049.09|6049.79|6049.09|6049.91|6049.21|6049.79|6049.09|30
1733175440000|2024-12-02 21:37:20|||||||||3
1733175450000|2024-12-02 21:37:30|6049.91|6049.21|6049.79|6049.09|6049.91|6049.21|6049.79|6049.09|28
1733175460000|2024-12-02 21:37:40|6049.91|6049.21|6049.79|6049.09|6050.04|6049.34|6049.79|6049.09|25
1733175470000|2024-12-02 21:37:50|||||||||1
1733175490000|2024-12-02 21:38:10|||||||||20
1733175510000|2024-12-02 21:38:30|6049.91|6049.21|6050.04|6049.34|6050.16|6049.46|6049.91|6049.21|101
1733175520000|2024-12-02 21:38:40|6050.16|6049.46|6050.29|6049.59|6050.29|6049.59|6050.04|6049.34|12
1733175530000|2024-12-02 21:38:50|6050.16|6049.46|6050.29|6049.59|6050.29|6049.59|6050.04|6049.34|79
1733175550000|2024-12-02 21:39:10|||||||||10
1733175560000|2024-12-02 21:39:20|||||||||6
1733175580000|2024-12-02 21:39:40|6050.16|6049.46|6050.29|6049.59|6050.29|6049.59|6050.16|6049.46|54
1733175600000|2024-12-02 21:40:00|6050.16|6049.46|6050.04|6049.34|6050.16|6049.46|6050.04|6049.34|31
1733175620000|2024-12-02 21:40:20|||||||||4
1733175630000|2024-12-02 21:40:30|||||||||4
1733175640000|2024-12-02 21:40:40|||||||||2
1733175650000|2024-12-02 21:40:50|6049.79|6049.09|6049.79|6049.09|6049.79|6049.09|6049.79|6049.09|116
1733175660000|2024-12-02 21:41:00|||||||||6
1733175690000|2024-12-02 21:41:30|6049.91|6049.21|6049.91|6049.21|6049.91|6049.21|6049.91|6049.21|22
1733175700000|2024-12-02 21:41:40|6049.79|6049.09|6049.79|6049.09|6049.79|6049.09|6049.79|6049.09|26
1733175710000|2024-12-02 21:41:50|||||||||21
1733175720000|2024-12-02 21:42:00|6049.91|6049.21|6049.91|6049.21|6049.91|6049.21|6049.91|6049.21|37
1733175730000|2024-12-02 21:42:10|6050.04|6049.34|6049.91|6049.21|6050.29|6049.59|6049.91|6049.21|196
1733175740000|2024-12-02 21:42:20|6049.79|6049.09|6048.79|6048.09|6049.79|6049.09|6048.54|6047.84|425
1733175750000|2024-12-02 21:42:30|6048.66|6047.96|6048.79|6048.09|6048.79|6048.09|6048.54|6047.84|68
1733175760000|2024-12-02 21:42:40|6048.91|6048.21|6048.79|6048.09|6048.91|6048.21|6048.79|6048.09|10
1733175770000|2024-12-02 21:42:50|6049.04|6048.34|6048.79|6048.09|6049.04|6048.34|6048.54|6047.84|105
1733175780000|2024-12-02 21:43:00|6048.66|6047.96|6048.29|6047.59|6048.66|6047.96|6048.29|6047.59|94
1733175790000|2024-12-02 21:43:10|6048.41|6047.71|6048.04|6047.34|6048.41|6047.71|6048.04|6047.34|98
1733175800000|2024-12-02 21:43:20|6047.91|6047.21|6047.79|6047.09|6048.04|6047.34|6047.79|6047.09|88
1733175810000|2024-12-02 21:43:30|6047.91|6047.21|6048.04|6047.34|6048.04|6047.34|6047.91|6047.21|36
1733175820000|2024-12-02 21:43:40|6048.29|6047.59|6048.54|6047.84|6048.54|6047.84|6048.29|6047.59|21
1733175830000|2024-12-02 21:43:50|6048.79|6048.09|6048.29|6047.59|6048.79|6048.09|6048.29|6047.59|47
1733175840000|2024-12-02 21:44:00|6048.16|6047.46|6048.04|6047.34|6048.16|6047.46|6048.04|6047.34|12
1733175850000|2024-12-02 21:44:10|6048.16|6047.46|6048.29|6047.59|6048.29|6047.59|6048.04|6047.34|59
1733175860000|2024-12-02 21:44:20|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|21
1733175870000|2024-12-02 21:44:30|6048.66|6047.96|6048.54|6047.84|6048.66|6047.96|6048.54|6047.84|34
1733175880000|2024-12-02 21:44:40|||||||||12
1733175890000|2024-12-02 21:44:50|6048.66|6047.96|6048.54|6047.84|6048.66|6047.96|6048.54|6047.84|7
1733175900000|2024-12-02 21:45:00|6048.29|6047.59|6047.79|6047.09|6048.29|6047.59|6047.79|6047.09|133
1733175910000|2024-12-02 21:45:10|6047.91|6047.21|6047.79|6047.09|6048.04|6047.34|6047.79|6047.09|40
1733175920000|2024-12-02 21:45:20|6047.91|6047.21|6048.04|6047.34|6048.04|6047.34|6047.91|6047.21|8
1733175930000|2024-12-02 21:45:30|6047.91|6047.21|6047.79|6047.09|6047.91|6047.21|6047.79|6047.09|15
1733175940000|2024-12-02 21:45:40|6047.91|6047.21|6048.04|6047.34|6048.04|6047.34|6047.91|6047.21|7
1733175950000|2024-12-02 21:45:50|6048.16|6047.46|6047.79|6047.09|6048.16|6047.46|6047.79|6047.09|60
1733175960000|2024-12-02 21:46:00|6047.91|6047.21|6048.04|6047.34|6048.04|6047.34|6047.91|6047.21|18
1733175970000|2024-12-02 21:46:10|6047.91|6047.21|6048.29|6047.59|6048.29|6047.59|6047.79|6047.09|45
1733175980000|2024-12-02 21:46:20|6048.16|6047.46|6048.04|6047.34|6048.16|6047.46|6048.04|6047.34|38
1733175990000|2024-12-02 21:46:30|6048.16|6047.46|6048.29|6047.59|6048.29|6047.59|6048.16|6047.46|12
1733176000000|2024-12-02 21:46:40|6048.41|6047.71|6048.29|6047.59|6048.54|6047.84|6048.29|6047.59|46
1733176010000|2024-12-02 21:46:50|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|23
1733176020000|2024-12-02 21:47:00|||||||||58
1733176030000|2024-12-02 21:47:10|6048.29|6047.59|6048.54|6047.84|6048.54|6047.84|6048.29|6047.59|17
1733176040000|2024-12-02 21:47:20|6048.41|6047.71|6048.54|6047.84|6048.54|6047.84|6048.29|6047.59|26
1733176050000|2024-12-02 21:47:30|6048.29|6047.59|6048.04|6047.34|6048.29|6047.59|6048.04|6047.34|75
1733176060000|2024-12-02 21:47:40|6048.16|6047.46|6048.04|6047.34|6048.29|6047.59|6048.04|6047.34|90
1733176070000|2024-12-02 21:47:50|6048.16|6047.46|6048.29|6047.59|6048.41|6047.71|6048.16|6047.46|70
1733176080000|2024-12-02 21:48:00|6048.41|6047.71|6048.54|6047.84|6048.54|6047.84|6048.41|6047.71|12
1733176100000|2024-12-02 21:48:20|||||||||1
1733176110000|2024-12-02 21:48:30|||||||||37
1733176120000|2024-12-02 21:48:40|6048.41|6047.71|6048.29|6047.59|6048.41|6047.71|6048.29|6047.59|12
1733176130000|2024-12-02 21:48:50|6048.16|6047.46|6048.04|6047.34|6048.16|6047.46|6048.04|6047.34|37
1733176140000|2024-12-02 21:49:00|6048.16|6047.46|6048.04|6047.34|6048.16|6047.46|6048.04|6047.34|15
1733176150000|2024-12-02 21:49:10|||||||||77
1733176160000|2024-12-02 21:49:20|||||||||7
1733176170000|2024-12-02 21:49:30|||||||||14
1733176180000|2024-12-02 21:49:40|6048.16|6047.46|6048.04|6047.34|6048.16|6047.46|6048.04|6047.34|58
1733176190000|2024-12-02 21:49:50|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|10
1733176200000|2024-12-02 21:50:00|6048.04|6047.34|6048.04|6047.34|6048.29|6047.59|6047.79|6047.09|72
1733176210000|2024-12-02 21:50:10|6048.16|6047.46|6048.29|6047.59|6048.29|6047.59|6048.16|6047.46|23
1733176220000|2024-12-02 21:50:20|6048.41|6047.71|6048.29|6047.59|6048.54|6047.84|6048.29|6047.59|37
1733176230000|2024-12-02 21:50:30|6048.41|6047.71|6048.54|6047.84|6048.54|6047.84|6048.41|6047.71|14
1733176240000|2024-12-02 21:50:40|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|37
1733176250000|2024-12-02 21:50:50|6048.91|6048.21|6049.04|6048.34|6049.04|6048.34|6048.91|6048.21|26
1733176260000|2024-12-02 21:51:00|6048.91|6048.21|6048.79|6048.09|6048.91|6048.21|6048.79|6048.09|12
1733176270000|2024-12-02 21:51:10|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|80
1733176290000|2024-12-02 21:51:30|||||||||2
1733176300000|2024-12-02 21:51:40|||||||||1
1733176310000|2024-12-02 21:51:50|||||||||5
1733176320000|2024-12-02 21:52:00|6048.41|6047.71|6048.29|6047.59|6048.41|6047.71|6048.29|6047.59|33
1733176330000|2024-12-02 21:52:10|6048.41|6047.71|6048.54|6047.84|6048.54|6047.84|6048.41|6047.71|14
1733176340000|2024-12-02 21:52:20|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|6048.29|6047.59|2
1733176350000|2024-12-02 21:52:30|||||||||1
1733176360000|2024-12-02 21:52:40|6048.41|6047.71|6048.29|6047.59|6048.54|6047.84|6048.29|6047.59|21
1733176370000|2024-12-02 21:52:50|||||||||31
1733176380000|2024-12-02 21:53:00|6048.54|6047.84|6048.54|6047.84|6048.54|6047.84|6048.29|6047.59|20
1733176400000|2024-12-02 21:53:20|||||||||1
1733176410000|2024-12-02 21:53:30|6048.66|6047.96|6048.79|6048.09|6048.79|6048.09|6048.66|6047.96|23
1733176420000|2024-12-02 21:53:40|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|6049.04|6048.34|55
1733176430000|2024-12-02 21:53:50|||||||||4
1733176440000|2024-12-02 21:54:00|||||||||27
1733176450000|2024-12-02 21:54:10|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|18
1733176460000|2024-12-02 21:54:20|||||||||2
1733176470000|2024-12-02 21:54:30|||||||||2
1733176480000|2024-12-02 21:54:40|6048.66|6047.96|6048.91|6048.21|6049.04|6048.34|6048.66|6047.96|64
1733176490000|2024-12-02 21:54:50|6049.04|6048.34|6049.29|6048.59|6049.29|6048.59|6049.04|6048.34|33
1733176500000|2024-12-02 21:55:00|6049.16|6048.46|6049.04|6048.34|6049.29|6048.59|6049.04|6048.34|108
1733176510000|2024-12-02 21:55:10|6049.29|6048.59|6049.29|6048.59|6049.29|6048.59|6049.29|6048.59|112
1733176520000|2024-12-02 21:55:20|||||||||12
1733176540000|2024-12-02 21:55:40|6049.16|6048.46|6049.04|6048.34|6049.16|6048.46|6049.04|6048.34|26
1733176550000|2024-12-02 21:55:50|6049.29|6048.59|6049.29|6048.59|6049.29|6048.59|6049.29|6048.59|6
1733176560000|2024-12-02 21:56:00|||||||||19
1733176570000|2024-12-02 21:56:10|||||||||22
1733176580000|2024-12-02 21:56:20|||||||||26
1733176590000|2024-12-02 21:56:30|||||||||4
1733176600000|2024-12-02 21:56:40|||||||||9
1733176610000|2024-12-02 21:56:50|||||||||4
1733176620000|2024-12-02 21:57:00|6049.04|6048.34|6048.54|6047.84|6049.04|6048.34|6048.54|6047.84|114
1733176630000|2024-12-02 21:57:10|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|6048.66|6047.96|83
1733176640000|2024-12-02 21:57:20|6048.66|6047.96|6049.04|6048.34|6049.04|6048.34|6048.66|6047.96|47
1733176650000|2024-12-02 21:57:30|||||||||5
1733176660000|2024-12-02 21:57:40|||||||||8
1733176670000|2024-12-02 21:57:50|||||||||20
1733176680000|2024-12-02 21:58:00|6049.16|6048.46|6049.04|6048.34|6049.16|6048.46|6049.04|6048.34|69
1733176690000|2024-12-02 21:58:10|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|6048.79|6048.09|57
1733176700000|2024-12-02 21:58:20|||||||||4
1733176710000|2024-12-02 21:58:30|||||||||50
1733176720000|2024-12-02 21:58:40|||||||||8
1733176730000|2024-12-02 21:58:50|6048.29|6047.59|6048.04|6047.34|6048.29|6047.59|6048.04|6047.34|4027
1733176740000|2024-12-02 21:59:00|6047.79|6047.09|6047.66|6046.96|6047.79|6047.09|6047.54|6046.84|3221
1733176750000|2024-12-02 21:59:10|6047.79|6047.09|6047.29|6046.59|6047.79|6047.09|6047.29|6046.59|3329
1733176760000|2024-12-02 21:59:20|6047.54|6046.84|6047.54|6046.84|6047.54|6046.84|6047.29|6046.59|36
1733176770000|2024-12-02 21:59:30|6047.41|6046.71|6047.41|6046.71|6047.54|6046.84|6047.29|6046.59|106
1733176780000|2024-12-02 21:59:40|6047.54|6046.84|6047.66|6046.96|6047.79|6047.09|6047.54|6046.84|27
1733176790000|2024-12-02 21:59:50|6047.91|6047.21|6048.76|6047.26|6048.76|6047.46|6047.66|6046.96|91
1733176800000|2024-12-02 22:00:00|6048.65|6047.15|6048.29|6046.79|6048.65|6047.15|6048.29|6046.79|0
1733176810000|2024-12-02 22:00:10|6048.33|6046.83|6048.29|6046.79|6048.33|6046.83|6048.29|6046.79|0
1733176870000|2024-12-02 22:01:10|6048.87|6047.37|6048.33|6046.83|6048.87|6047.37|6048.33|6046.83|0
1733176880000|2024-12-02 22:01:20|6048.44|6046.94|6048.44|6046.94|6048.44|6046.94|6048.44|6046.94|0
1733177050000|2024-12-02 22:04:10|6048.25|6046.75|6048.25|6046.75|6048.25|6046.75|6048.25|6046.75|0
1733177070000|2024-12-02 22:04:30|6048.44|6046.94|6048.18|6046.68|6048.44|6046.94|6048.18|6046.68|0
1733177080000|2024-12-02 22:04:40|6048.14|6046.64|6048.14|6046.64|6048.14|6046.64|6048.14|6046.64|0
1733177100000|2024-12-02 22:05:00|6048.11|6046.61|6048.07|6046.57|6048.11|6046.61|6048.07|6046.57|0
1733177110000|2024-12-02 22:05:10|6048.18|6046.68|6048.25|6046.75|6048.25|6046.75|6048.18|6046.68|0
1733177200000|2024-12-02 22:06:40|6048.03|6046.53|6048.03|6046.53|6048.03|6046.53|6048.03|6046.53|0
1733177210000|2024-12-02 22:06:50|6047.85|6046.35|6047.85|6046.35|6047.85|6046.35|6047.85|6046.35|0
1733177220000|2024-12-02 22:07:00|6047.41|6045.91|6047.3|6045.8|6047.41|6045.91|6047.3|6045.8|0
1733177240000|2024-12-02 22:07:20|6047.34|6045.84|6047.78|6046.28|6047.78|6046.28|6047.34|6045.84|0
1733177250000|2024-12-02 22:07:30|6047.7|6046.2|6047.7|6046.2|6047.7|6046.2|6047.7|6046.2|0
1733177260000|2024-12-02 22:07:40|6047.63|6046.13|6047.67|6046.17|6047.67|6046.17|6047.63|6046.13|0
1733177270000|2024-12-02 22:07:50|6047.72|6046.22|6047.72|6046.22|6047.72|6046.22|6047.72|6046.22|0
1733177280000|2024-12-02 22:08:00|6047.31|6045.81|6047.31|6045.81|6047.31|6045.81|6047.31|6045.81|0
1733177300000|2024-12-02 22:08:20|6047.36|6045.86|6047.45|6045.95|6047.45|6045.95|6047.36|6045.86|0
1733177310000|2024-12-02 22:08:30|6047.49|6045.99|6047.49|6045.99|6047.49|6045.99|6047.49|6045.99|0
1733177370000|2024-12-02 22:09:30|6047.58|6046.08|6047.59|6046.09|6047.59|6046.09|6047.58|6046.08|0
1733177460000|2024-12-02 22:11:00|6047.7|6046.2|6047.7|6046.2|6047.7|6046.2|6047.7|6046.2|0
1733177530000|2024-12-02 22:12:10|6047.73|6046.23|6047.78|6046.28|6047.78|6046.28|6047.73|6046.23|0
1733177540000|2024-12-02 22:12:20|6047.9|6046.4|6048.1|6046.6|6048.1|6046.6|6047.9|6046.4|0
1733177550000|2024-12-02 22:12:30|6048.2|6046.7|6048.2|6046.7|6048.2|6046.7|6048.2|6046.7|0
1733177650000|2024-12-02 22:14:10|6048.13|6046.63|6048.38|6046.88|6048.38|6046.88|6048.13|6046.63|0
1733177680000|2024-12-02 22:14:40|6048.79|6047.29|6048.86|6047.36|6048.97|6047.47|6048.79|6047.29|0
1733177700000|2024-12-02 22:15:00|6048.9|6047.4|6048.9|6047.4|6048.9|6047.4|6048.9|6047.4|0
1733177710000|2024-12-02 22:15:10|6048.97|6047.47|6048.97|6047.47|6048.97|6047.47|6048.97|6047.47|0
1733177720000|2024-12-02 22:15:20|6049.04|6047.54|6049.04|6047.54|6049.04|6047.54|6049.04|6047.54|0
1733177730000|2024-12-02 22:15:30|6049.23|6047.73|6049.23|6047.73|6049.23|6047.73|6049.23|6047.73|0
1733177750000|2024-12-02 22:15:50|6049.3|6047.8|6049.3|6047.8|6049.3|6047.8|6049.3|6047.8|0
1733177790000|2024-12-02 22:16:30|6049.33|6047.83|6049.33|6047.83|6049.33|6047.83|6049.33|6047.83|0
1733177810000|2024-12-02 22:16:50|6049.26|6047.76|6049.26|6047.76|6049.26|6047.76|6049.26|6047.76|0
1733177840000|2024-12-02 22:17:20|6049.3|6047.8|6049.3|6047.8|6049.3|6047.8|6049.3|6047.8|0
1733177890000|2024-12-02 22:18:10|6049.36|6047.86|6049.36|6047.86|6049.36|6047.86|6049.36|6047.86|0
1733177910000|2024-12-02 22:18:30|6049.44|6047.94|6049.44|6047.94|6049.44|6047.94|6049.44|6047.94|0
1733178040000|2024-12-02 22:20:40|6049.8|6048.3|6049.55|6048.05|6049.8|6048.3|6049.55|6048.05|0
1733178050000|2024-12-02 22:20:50|6049.51|6048.01|6049.51|6048.01|6049.51|6048.01|6049.51|6048.01|0
1733178060000|2024-12-02 22:21:00|6049.77|6048.27|6049.8|6048.3|6049.8|6048.3|6049.77|6048.27|0
1733178100000|2024-12-02 22:21:40|6049.62|6048.12|6049.62|6048.12|6049.62|6048.12|6049.51|6048.01|0
1733178320000|2024-12-02 22:25:20|6049.51|6048.01|6049.51|6048.01|6049.51|6048.01|6049.51|6048.01|0
1733178650000|2024-12-02 22:30:50|6049.44|6047.94|6049.44|6047.94|6049.44|6047.94|6049.44|6047.94|0
1733178930000|2024-12-02 22:35:30|6049.51|6048.01|6049.51|6048.01|6049.51|6048.01|6049.51|6048.01|0
1733178940000|2024-12-02 22:35:40|6049.62|6048.12|6049.62|6048.12|6049.62|6048.12|6049.62|6048.12|0
1733178950000|2024-12-02 22:35:50|6049.51|6048.01|6049.55|6048.05|6049.55|6048.05|6049.51|6048.01|0
1733179030000|2024-12-02 22:37:10|6049.44|6047.94|6049.44|6047.94|6049.44|6047.94|6049.44|6047.94|0
1733179100000|2024-12-02 22:38:20|6049.04|6047.54|6049.04|6047.54|6049.04|6047.54|6049.04|6047.54|0
1733179640000|2024-12-02 22:47:20|6049.3|6047.8|6049.3|6047.8|6049.3|6047.8|6049.3|6047.8|0
1733179680000|2024-12-02 22:48:00|6049.4|6047.9|6049.4|6047.9|6049.4|6047.9|6049.4|6047.9|0
1733179720000|2024-12-02 22:48:40|6049.58|6048.08|6049.58|6048.08|6049.58|6048.08|6049.58|6048.08|0
1733179750000|2024-12-02 22:49:10|6049.4|6047.9|6049.4|6047.9|6049.4|6047.9|6049.4|6047.9|0
1733179780000|2024-12-02 22:49:40|6049.3|6047.8|6049.3|6047.8|6049.3|6047.8|6049.3|6047.8|0
1733179860000|2024-12-02 22:51:00|6049.23|6047.73|6049.23|6047.73|6049.23|6047.73|6049.23|6047.73|0
1733179890000|2024-12-02 22:51:30|6049.3|6047.8|6049.3|6047.8|6049.3|6047.8|6049.3|6047.8|0
1733180040000|2024-12-02 22:54:00|6049.15|6047.65|6049.15|6047.65|6049.15|6047.65|6049.15|6047.65|0
1733180120000|2024-12-02 22:55:20|6049.3|6047.8|6049.33|6047.83|6049.33|6047.83|6049.3|6047.8|0
1733180130000|2024-12-02 22:55:30|6049.36|6047.86|6049.33|6047.83|6049.36|6047.86|6049.33|6047.83|0
1733180210000|2024-12-02 22:56:50|6049.47|6047.97|6049.47|6047.97|6049.47|6047.97|6049.47|6047.97|0
1733180250000|2024-12-02 22:57:30|6049.51|6048.01|6049.51|6048.01|6049.51|6048.01|6049.51|6048.01|0
1733180280000|2024-12-02 22:58:00|6049.62|6048.12|6049.51|6048.01|6049.62|6048.12|6049.51|6048.01|0
1733180400000|2024-12-02 23:00:00|6047.95|6047.25|6047.7|6047|6048.2|6047.5|6046.7|6046|202
1733180410000|2024-12-02 23:00:10|6047.83|6047.13|6048.08|6047.38|6048.08|6047.38|6047.45|6046.75|54
1733180420000|2024-12-02 23:00:20|6048.2|6047.5|6047.08|6046.38|6048.2|6047.5|6047.08|6046.38|28
1733180430000|2024-12-02 23:00:30|6046.95|6046.25|6046.83|6046.13|6046.95|6046.25|6046.7|6046|46
1733180440000|2024-12-02 23:00:40|6046.7|6046|6046.95|6046.25|6046.95|6046.25|6046.7|6046|11
1733180450000|2024-12-02 23:00:50|6046.83|6046.13|6047.08|6046.38|6047.08|6046.38|6046.83|6046.13|6
1733180460000|2024-12-02 23:01:00|6046.95|6046.25|6046.58|6045.88|6047.2|6046.5|6046.58|6045.88|72
1733180470000|2024-12-02 23:01:10|6046.7|6046|6046.95|6046.25|6047.08|6046.38|6046.58|6045.88|30
1733180480000|2024-12-02 23:01:20|6046.83|6046.13|6046.7|6046|6046.83|6046.13|6046.7|6046|19
1733180490000|2024-12-02 23:01:30|6046.58|6045.88|6046.83|6046.13|6046.83|6046.13|6046.58|6045.88|8
1733180500000|2024-12-02 23:01:40|6047.08|6046.38|6047.08|6046.38|6047.2|6046.5|6047.08|6046.38|9
1733180510000|2024-12-02 23:01:50|6046.95|6046.25|6046.95|6046.25|6046.95|6046.25|6046.95|6046.25|18
1733180520000|2024-12-02 23:02:00|6046.83|6046.13|6047.08|6046.38|6047.08|6046.38|6046.83|6046.13|3
1733180530000|2024-12-02 23:02:10|6047.2|6046.5|6047.2|6046.5|6047.2|6046.5|6047.2|6046.5|6
1733180540000|2024-12-02 23:02:20|6047.33|6046.63|6047.7|6047|6047.7|6047|6047.33|6046.63|37
1733180550000|2024-12-02 23:02:30|6047.58|6046.88|6047.45|6046.75|6047.58|6046.88|6047.45|6046.75|7
1733180560000|2024-12-02 23:02:40|6047.33|6046.63|6047.45|6046.75|6047.45|6046.75|6047.33|6046.63|2
1733180570000|2024-12-02 23:02:50|6047.58|6046.88|6047.58|6046.88|6047.58|6046.88|6047.58|6046.88|2
1733180580000|2024-12-02 23:03:00|6047.33|6046.63|6047.33|6046.63|6047.33|6046.63|6047.33|6046.63|8
1733180590000|2024-12-02 23:03:10|6047.45|6046.75|6047.45|6046.75|6047.58|6046.88|6047.45|6046.75|5
1733180600000|2024-12-02 23:03:20|6047.33|6046.63|6047.45|6046.75|6047.45|6046.75|6047.33|6046.63|0
1733180610000|2024-12-02 23:03:30|6047.33|6046.63|6047.33|6046.63|6047.33|6046.63|6047.33|6046.63|0
1733180630000|2024-12-02 23:03:50|||||||||6
1733180640000|2024-12-02 23:04:00|6047.58|6046.88|6047.58|6046.88|6047.58|6046.88|6047.58|6046.88|6
1733180650000|2024-12-02 23:04:10|6047.83|6047.13|6047.83|6047.13|6047.83|6047.13|6047.83|6047.13|18
1733180660000|2024-12-02 23:04:20|||||||||10
1733180670000|2024-12-02 23:04:30|6047.95|6047.25|6047.83|6047.13|6047.95|6047.25|6047.83|6047.13|17
1733180680000|2024-12-02 23:04:40|6048.08|6047.38|6047.83|6047.13|6048.08|6047.38|6047.83|6047.13|11
1733180690000|2024-12-02 23:04:50|6047.7|6047|6047.7|6047|6047.7|6047|6047.7|6047|20
1733180700000|2024-12-02 23:05:00|6047.83|6047.13|6048.08|6047.38|6048.08|6047.38|6047.83|6047.13|21
1733180710000|2024-12-02 23:05:10|||||||||1
1733180720000|2024-12-02 23:05:20|6048.33|6047.63|6048.33|6047.63|6048.33|6047.63|6048.33|6047.63|30
1733180730000|2024-12-02 23:05:30|6048.2|6047.5|6048.33|6047.63|6048.33|6047.63|6048.2|6047.5|12
1733180740000|2024-12-02 23:05:40|6048.2|6047.5|6047.83|6047.13|6048.2|6047.5|6047.83|6047.13|19
1733180750000|2024-12-02 23:05:50|6047.7|6047|6047.7|6047|6047.7|6047|6047.7|6047|9
1733180760000|2024-12-02 23:06:00|6047.58|6046.88|6047.58|6046.88|6047.58|6046.88|6047.58|6046.88|9
1733180770000|2024-12-02 23:06:10|6047.45|6046.75|6047.58|6046.88|6047.58|6046.88|6047.33|6046.63|44
1733180780000|2024-12-02 23:06:20|||||||||9
1733180790000|2024-12-02 23:06:30|6047.83|6047.13|6047.83|6047.13|6047.83|6047.13|6047.83|6047.13|13
1733180810000|2024-12-02 23:06:50|||||||||5
1733180820000|2024-12-02 23:07:00|||||||||5
1733180830000|2024-12-02 23:07:10|||||||||3
1733180850000|2024-12-02 23:07:30|6047.95|6047.25|6048.08|6047.38|6048.08|6047.38|6047.83|6047.13|11
1733180860000|2024-12-02 23:07:40|6048.33|6047.63|6048.33|6047.63|6048.33|6047.63|6048.33|6047.63|21
1733180870000|2024-12-02 23:07:50|||||||||3
1733180920000|2024-12-02 23:08:40|||||||||9
1733180930000|2024-12-02 23:08:50|6048.45|6047.75|6048.58|6047.88|6048.58|6047.88|6048.45|6047.75|50
1733180940000|2024-12-02 23:09:00|||||||||1
1733180950000|2024-12-02 23:09:10|||||||||41
1733180960000|2024-12-02 23:09:20|6048.33|6047.63|6048.58|6047.88|6048.58|6047.88|6048.33|6047.63|45
1733180980000|2024-12-02 23:09:40|||||||||1
1733180990000|2024-12-02 23:09:50|||||||||2
1733181000000|2024-12-02 23:10:00|||||||||4
1733181010000|2024-12-02 23:10:10|6048.45|6047.75|6048.33|6047.63|6048.58|6047.88|6048.33|6047.63|42
1733181020000|2024-12-02 23:10:20|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|18
1733181030000|2024-12-02 23:10:30|6048.58|6047.88|6048.58|6047.88|6048.58|6047.88|6048.58|6047.88|43
1733181040000|2024-12-02 23:10:40|6048.83|6048.13|6048.83|6048.13|6048.83|6048.13|6048.83|6048.13|17
1733181060000|2024-12-02 23:11:00|||||||||1
1733181080000|2024-12-02 23:11:20|6048.7|6048|6048.83|6048.13|6048.83|6048.13|6048.7|6048|80
1733181090000|2024-12-02 23:11:30|6048.95|6048.25|6049.08|6048.38|6049.08|6048.38|6048.95|6048.25|4
1733181110000|2024-12-02 23:11:50|6048.95|6048.25|6049.08|6048.38|6049.08|6048.38|6048.83|6048.13|39
1733181120000|2024-12-02 23:12:00|6048.95|6048.25|6048.83|6048.13|6049.08|6048.38|6048.83|6048.13|30
1733181150000|2024-12-02 23:12:30|6048.58|6047.88|6048.58|6047.88|6048.58|6047.88|6048.58|6047.88|34
1733181160000|2024-12-02 23:12:40|||||||||2
1733181210000|2024-12-02 23:13:30|6048.7|6048|6048.83|6048.13|6048.83|6048.13|6048.7|6048|32
1733181230000|2024-12-02 23:13:50|||||||||1
1733181240000|2024-12-02 23:14:00|||||||||13
1733181250000|2024-12-02 23:14:10|||||||||4
1733181270000|2024-12-02 23:14:30|||||||||4
1733181280000|2024-12-02 23:14:40|||||||||4
1733181300000|2024-12-02 23:15:00|||||||||8
1733181310000|2024-12-02 23:15:10|6049.08|6048.38|6048.83|6048.13|6049.08|6048.38|6048.83|6048.13|85
1733181320000|2024-12-02 23:15:20|6048.95|6048.25|6049.08|6048.38|6049.08|6048.38|6048.95|6048.25|15
1733181330000|2024-12-02 23:15:30|6048.95|6048.25|6048.83|6048.13|6048.95|6048.25|6048.83|6048.13|3
1733181350000|2024-12-02 23:15:50|6048.95|6048.25|6049.08|6048.38|6049.08|6048.38|6048.95|6048.25|6
1733181360000|2024-12-02 23:16:00|||||||||2
1733181370000|2024-12-02 23:16:10|6049.2|6048.5|6049.33|6048.63|6049.33|6048.63|6049.2|6048.5|16
1733181380000|2024-12-02 23:16:20|6049.45|6048.75|6049.58|6048.88|6049.58|6048.88|6049.45|6048.75|22
1733181390000|2024-12-02 23:16:30|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|11
1733181400000|2024-12-02 23:16:40|6049.58|6048.88|6049.58|6048.88|6049.7|6049|6049.58|6048.88|47
1733181410000|2024-12-02 23:16:50|||||||||8
1733181420000|2024-12-02 23:17:00|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.7|6049|7
1733181430000|2024-12-02 23:17:10|||||||||6
1733181440000|2024-12-02 23:17:20|6049.58|6048.88|6049.83|6049.13|6049.83|6049.13|6049.58|6048.88|29
1733181450000|2024-12-02 23:17:30|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.58|6048.88|36
1733181460000|2024-12-02 23:17:40|||||||||1
1733181470000|2024-12-02 23:17:50|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|12
1733181480000|2024-12-02 23:18:00|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.7|6049|10
1733181490000|2024-12-02 23:18:10|||||||||10
1733181500000|2024-12-02 23:18:20|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|11
1733181510000|2024-12-02 23:18:30|6049.7|6049|6049.58|6048.88|6049.83|6049.13|6049.58|6048.88|21
1733181520000|2024-12-02 23:18:40|||||||||3
1733181530000|2024-12-02 23:18:50|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.7|6049|5
1733181540000|2024-12-02 23:19:00|||||||||2
1733181550000|2024-12-02 23:19:10|||||||||4
1733181560000|2024-12-02 23:19:20|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|23
1733181570000|2024-12-02 23:19:30|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.7|6049|24
1733181580000|2024-12-02 23:19:40|||||||||2
1733181590000|2024-12-02 23:19:50|||||||||1
1733181600000|2024-12-02 23:20:00|||||||||2
1733181610000|2024-12-02 23:20:10|||||||||2
1733181620000|2024-12-02 23:20:20|||||||||9
1733181630000|2024-12-02 23:20:30|6049.95|6049.25|6050.08|6049.38|6050.33|6049.63|6049.95|6049.25|85
1733181650000|2024-12-02 23:20:50|||||||||1
1733181660000|2024-12-02 23:21:00|||||||||2
1733181670000|2024-12-02 23:21:10|||||||||9
1733181690000|2024-12-02 23:21:30|||||||||41
1733181720000|2024-12-02 23:22:00|6050.2|6049.5|6050.33|6049.63|6050.33|6049.63|6050.2|6049.5|25
1733181740000|2024-12-02 23:22:20|6050.08|6049.38|6050.33|6049.63|6050.33|6049.63|6049.83|6049.13|154
1733181750000|2024-12-02 23:22:30|||||||||13
1733181770000|2024-12-02 23:22:50|||||||||3
1733181790000|2024-12-02 23:23:10|6050.45|6049.75|6050.58|6049.88|6050.58|6049.88|6050.45|6049.75|60
1733181800000|2024-12-02 23:23:20|6050.45|6049.75|6050.33|6049.63|6050.45|6049.75|6050.33|6049.63|52
1733181810000|2024-12-02 23:23:30|6050.58|6049.88|6050.58|6049.88|6050.58|6049.88|6050.33|6049.63|63
1733181820000|2024-12-02 23:23:40|6050.83|6050.13|6050.83|6050.13|6050.83|6050.13|6050.83|6050.13|75
1733181830000|2024-12-02 23:23:50|6051.08|6050.38|6051.58|6050.88|6051.83|6051.13|6051.08|6050.38|208
1733181840000|2024-12-02 23:24:00|6051.45|6050.75|6051.58|6050.88|6051.58|6050.88|6051.33|6050.63|92
1733181850000|2024-12-02 23:24:10|6051.45|6050.75|6052.08|6051.38|6052.08|6051.38|6051.45|6050.75|182
1733181860000|2024-12-02 23:24:20|6051.95|6051.25|6051.83|6051.13|6051.95|6051.25|6051.58|6050.88|32
1733181870000|2024-12-02 23:24:30|||||||||9
1733181880000|2024-12-02 23:24:40|6051.95|6051.25|6051.58|6050.88|6051.95|6051.25|6051.58|6050.88|31
1733181890000|2024-12-02 23:24:50|6051.7|6051|6051.83|6051.13|6051.83|6051.13|6051.58|6050.88|11
1733181900000|2024-12-02 23:25:00|6051.7|6051|6051.58|6050.88|6051.83|6051.13|6051.58|6050.88|32
1733181910000|2024-12-02 23:25:10|6051.45|6050.75|6051.33|6050.63|6051.45|6050.75|6051.33|6050.63|21
1733181920000|2024-12-02 23:25:20|||||||||4
1733181930000|2024-12-02 23:25:30|6051.58|6050.88|6051.58|6050.88|6051.58|6050.88|6051.58|6050.88|29
1733181940000|2024-12-02 23:25:40|6051.33|6050.63|6051.33|6050.63|6051.33|6050.63|6051.33|6050.63|8
1733181950000|2024-12-02 23:25:50|||||||||4
1733181960000|2024-12-02 23:26:00|||||||||7
1733181970000|2024-12-02 23:26:10|||||||||2
1733181980000|2024-12-02 23:26:20|||||||||3
1733182000000|2024-12-02 23:26:40|||||||||1
1733182030000|2024-12-02 23:27:10|||||||||6
1733182040000|2024-12-02 23:27:20|||||||||1
1733182060000|2024-12-02 23:27:40|||||||||4
1733182070000|2024-12-02 23:27:50|||||||||5
1733182080000|2024-12-02 23:28:00|6051.08|6050.38|6051.58|6050.88|6051.58|6050.88|6051.08|6050.38|48
1733182090000|2024-12-02 23:28:10|||||||||23
1733182110000|2024-12-02 23:28:30|6051.33|6050.63|6051.33|6050.63|6051.33|6050.63|6051.33|6050.63|20
1733182120000|2024-12-02 23:28:40|||||||||3
1733182130000|2024-12-02 23:28:50|||||||||2
1733182140000|2024-12-02 23:29:00|6051.2|6050.5|6051.08|6050.38|6051.2|6050.5|6051.08|6050.38|11
1733182150000|2024-12-02 23:29:10|6050.95|6050.25|6050.58|6049.88|6050.95|6050.25|6050.58|6049.88|47
1733182160000|2024-12-02 23:29:20|6050.7|6050|6050.58|6049.88|6050.7|6050|6050.58|6049.88|39
1733182170000|2024-12-02 23:29:30|6050.7|6050|6050.83|6050.13|6050.83|6050.13|6050.58|6049.88|11
1733182180000|2024-12-02 23:29:40|||||||||5
1733182200000|2024-12-02 23:30:00|6050.95|6050.25|6051.08|6050.38|6051.08|6050.38|6050.83|6050.13|23
1733182210000|2024-12-02 23:30:10|6050.95|6050.25|6050.83|6050.13|6050.95|6050.25|6050.83|6050.13|15
1733182220000|2024-12-02 23:30:20|6050.58|6049.88|6050.58|6049.88|6050.58|6049.88|6050.58|6049.88|9
1733182240000|2024-12-02 23:30:40|||||||||1
1733182250000|2024-12-02 23:30:50|6050.33|6049.63|6050.33|6049.63|6050.33|6049.63|6050.33|6049.63|24
1733182260000|2024-12-02 23:31:00|6050.08|6049.38|6050.33|6049.63|6050.33|6049.63|6050.08|6049.38|50
1733182270000|2024-12-02 23:31:10|6050.2|6049.5|6050.33|6049.63|6050.33|6049.63|6050.2|6049.5|4
1733182290000|2024-12-02 23:31:30|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|9
1733182310000|2024-12-02 23:31:50|6050.2|6049.5|6050.33|6049.63|6050.33|6049.63|6050.2|6049.5|15
1733182330000|2024-12-02 23:32:10|||||||||6
1733182340000|2024-12-02 23:32:20|6050.08|6049.38|6050.33|6049.63|6050.33|6049.63|6050.08|6049.38|24
1733182350000|2024-12-02 23:32:30|6050.2|6049.5|6050.08|6049.38|6050.2|6049.5|6050.08|6049.38|8
1733182380000|2024-12-02 23:33:00|6050.33|6049.63|6050.58|6049.88|6050.58|6049.88|6050.2|6049.5|112
1733182390000|2024-12-02 23:33:10|6050.45|6049.75|6050.08|6049.38|6050.45|6049.75|6050.08|6049.38|25
1733182400000|2024-12-02 23:33:20|6049.83|6049.13|6049.58|6048.88|6049.83|6049.13|6049.58|6048.88|45
1733182410000|2024-12-02 23:33:30|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|6049.7|6049|37
1733182430000|2024-12-02 23:33:50|6050.08|6049.38|6049.83|6049.13|6050.08|6049.38|6049.83|6049.13|60
1733182440000|2024-12-02 23:34:00|6049.95|6049.25|6050.08|6049.38|6050.08|6049.38|6049.95|6049.25|2
1733182470000|2024-12-02 23:34:30|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|6
1733182530000|2024-12-02 23:35:30|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|40
1733182540000|2024-12-02 23:35:40|||||||||1
1733182620000|2024-12-02 23:37:00|6050.2|6049.5|6050.2|6049.5|6050.2|6049.5|6050.08|6049.38|25
1733182630000|2024-12-02 23:37:10|6050.08|6049.38|6050.2|6049.5|6050.2|6049.5|6050.08|6049.38|1
1733182640000|2024-12-02 23:37:20|6050.08|6049.38|6050.33|6049.63|6050.33|6049.63|6050.08|6049.38|4
1733182650000|2024-12-02 23:37:30|||||||||2
1733182660000|2024-12-02 23:37:40|||||||||1
1733182720000|2024-12-02 23:38:40|6050.2|6049.5|6050.08|6049.38|6050.2|6049.5|6050.08|6049.38|22
1733182740000|2024-12-02 23:39:00|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|6049.7|6049|128
1733182750000|2024-12-02 23:39:10|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|15
1733182760000|2024-12-02 23:39:20|6049.45|6048.75|6049.08|6048.38|6049.45|6048.75|6049.08|6048.38|41
1733182770000|2024-12-02 23:39:30|6049.2|6048.5|6049.08|6048.38|6049.33|6048.63|6049.08|6048.38|47
1733182780000|2024-12-02 23:39:40|||||||||6
1733182790000|2024-12-02 23:39:50|||||||||5
1733182800000|2024-12-02 23:40:00|6049.33|6048.63|6049.08|6048.38|6049.33|6048.63|6049.08|6048.38|25
1733182810000|2024-12-02 23:40:10|6049.2|6048.5|6049.08|6048.38|6049.33|6048.63|6049.08|6048.38|13
1733182840000|2024-12-02 23:40:40|||||||||8
1733182850000|2024-12-02 23:40:50|6048.83|6048.13|6049.08|6048.38|6049.08|6048.38|6048.83|6048.13|11
1733182860000|2024-12-02 23:41:00|6048.95|6048.25|6048.83|6048.13|6048.95|6048.25|6048.83|6048.13|1
1733182870000|2024-12-02 23:41:10|6049.08|6048.38|6049.08|6048.38|6049.08|6048.38|6048.95|6048.25|54
1733182880000|2024-12-02 23:41:20|6048.95|6048.25|6048.83|6048.13|6048.95|6048.25|6048.83|6048.13|1
1733182920000|2024-12-02 23:42:00|6048.95|6048.25|6049.08|6048.38|6049.08|6048.38|6048.95|6048.25|17
1733182940000|2024-12-02 23:42:20|6048.95|6048.25|6048.83|6048.13|6049.08|6048.38|6048.83|6048.13|21
1733182950000|2024-12-02 23:42:30|6048.58|6047.88|6048.58|6047.88|6048.58|6047.88|6048.58|6047.88|21
1733182960000|2024-12-02 23:42:40|6048.83|6048.13|6048.7|6048|6048.83|6048.13|6048.7|6048|32
1733182970000|2024-12-02 23:42:50|6048.83|6048.13|6048.83|6048.13|6048.83|6048.13|6048.83|6048.13|0
1733182980000|2024-12-02 23:43:00|6048.58|6047.88|6048.58|6047.88|6048.58|6047.88|6048.58|6047.88|32
1733182990000|2024-12-02 23:43:10|6048.7|6048|6048.83|6048.13|6048.83|6048.13|6048.7|6048|8
1733183000000|2024-12-02 23:43:20|6048.95|6048.25|6048.83|6048.13|6049.08|6048.38|6048.83|6048.13|42
1733183020000|2024-12-02 23:43:40|6048.58|6047.88|6048.58|6047.88|6048.58|6047.88|6048.58|6047.88|25
1733183030000|2024-12-02 23:43:50|||||||||1
1733183040000|2024-12-02 23:44:00|||||||||1
1733183070000|2024-12-02 23:44:30|||||||||3
1733183090000|2024-12-02 23:44:50|||||||||4
1733183100000|2024-12-02 23:45:00|6048.33|6047.63|6048.33|6047.63|6048.58|6047.88|6048.33|6047.63|63
1733183110000|2024-12-02 23:45:10|6048.45|6047.75|6048.58|6047.88|6048.58|6047.88|6048.33|6047.63|22
1733183120000|2024-12-02 23:45:20|6048.7|6048|6048.58|6047.88|6048.83|6048.13|6048.58|6047.88|18
1733183130000|2024-12-02 23:45:30|6048.7|6048|6048.83|6048.13|6048.83|6048.13|6048.7|6048|3
1733183140000|2024-12-02 23:45:40|6048.7|6048|6048.7|6048|6048.7|6048|6048.58|6047.88|14
1733183150000|2024-12-02 23:45:50|6048.58|6047.88|6048.58|6047.88|6048.58|6047.88|6048.58|6047.88|0
1733183160000|2024-12-02 23:46:00|6048.7|6048|6048.45|6047.75|6048.7|6048|6048.45|6047.75|39
1733183170000|2024-12-02 23:46:10|6048.33|6047.63|6048.58|6047.88|6048.58|6047.88|6048.33|6047.63|13
1733183180000|2024-12-02 23:46:20|6048.7|6048|6049.08|6048.38|6049.08|6048.38|6048.58|6047.88|76
1733183190000|2024-12-02 23:46:30|||||||||1
1733183200000|2024-12-02 23:46:40|||||||||24
1733183210000|2024-12-02 23:46:50|||||||||2
1733183220000|2024-12-02 23:47:00|6048.95|6048.25|6048.83|6048.13|6048.95|6048.25|6048.83|6048.13|13
1733183230000|2024-12-02 23:47:10|||||||||2
1733183240000|2024-12-02 23:47:20|6048.58|6047.88|6048.58|6047.88|6048.58|6047.88|6048.58|6047.88|25
1733183250000|2024-12-02 23:47:30|||||||||2
1733183270000|2024-12-02 23:47:50|6048.83|6048.13|6048.83|6048.13|6048.83|6048.13|6048.83|6048.13|36
1733183300000|2024-12-02 23:48:20|6049.08|6048.38|6049.08|6048.38|6049.08|6048.38|6049.08|6048.38|9
1733183340000|2024-12-02 23:49:00|6048.95|6048.25|6048.95|6048.25|6048.95|6048.25|6048.95|6048.25|5
1733183350000|2024-12-02 23:49:10|6048.83|6048.13|6048.83|6048.13|6048.83|6048.13|6048.7|6048|62
1733183360000|2024-12-02 23:49:20|6048.7|6048|6048.58|6047.88|6048.7|6048|6048.58|6047.88|26
1733183370000|2024-12-02 23:49:30|6048.83|6048.13|6048.83|6048.13|6048.83|6048.13|6048.83|6048.13|19
1733183380000|2024-12-02 23:49:40|6049.08|6048.38|6048.83|6048.13|6049.08|6048.38|6048.83|6048.13|37
1733183390000|2024-12-02 23:49:50|6048.95|6048.25|6049.08|6048.38|6049.08|6048.38|6048.95|6048.25|4
1733183420000|2024-12-02 23:50:20|6049.33|6048.63|6049.33|6048.63|6049.33|6048.63|6049.33|6048.63|12
1733183450000|2024-12-02 23:50:50|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|12
1733183470000|2024-12-02 23:51:10|6049.33|6048.63|6049.33|6048.63|6049.33|6048.63|6049.33|6048.63|31
1733183480000|2024-12-02 23:51:20|6049.45|6048.75|6049.33|6048.63|6049.45|6048.75|6049.33|6048.63|21
1733183490000|2024-12-02 23:51:30|6049.45|6048.75|6049.33|6048.63|6049.58|6048.88|6049.33|6048.63|4
1733183500000|2024-12-02 23:51:40|||||||||4
1733183530000|2024-12-02 23:52:10|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|11
1733183540000|2024-12-02 23:52:20|||||||||2
1733183560000|2024-12-02 23:52:40|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|18
1733183580000|2024-12-02 23:53:00|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.58|6048.88|48
1733183590000|2024-12-02 23:53:10|6050.08|6049.38|6049.83|6049.13|6050.08|6049.38|6049.83|6049.13|51
1733183600000|2024-12-02 23:53:20|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|52
1733183630000|2024-12-02 23:53:50|6050.2|6049.5|6050.2|6049.5|6050.2|6049.5|6050.08|6049.38|14
1733183640000|2024-12-02 23:54:00|6050.08|6049.38|6050.08|6049.38|6050.33|6049.63|6050.08|6049.38|32
1733183650000|2024-12-02 23:54:10|||||||||2
1733183670000|2024-12-02 23:54:30|||||||||1
1733183690000|2024-12-02 23:54:50|||||||||3
1733183710000|2024-12-02 23:55:10|||||||||3
1733183720000|2024-12-02 23:55:20|6050.2|6049.5|6050.33|6049.63|6050.33|6049.63|6050.2|6049.5|8
1733183730000|2024-12-02 23:55:30|6050.2|6049.5|6050.08|6049.38|6050.2|6049.5|6050.08|6049.38|22
1733183740000|2024-12-02 23:55:40|6050.2|6049.5|6050.33|6049.63|6050.33|6049.63|6050.08|6049.38|12
1733183750000|2024-12-02 23:55:50|6050.2|6049.5|6050.2|6049.5|6050.33|6049.63|6050.2|6049.5|4
1733183760000|2024-12-02 23:56:00|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|0
1733183780000|2024-12-02 23:56:20|6050.2|6049.5|6050.2|6049.5|6050.33|6049.63|6050.2|6049.5|64
1733183790000|2024-12-02 23:56:30|6050.08|6049.38|6050.33|6049.63|6050.33|6049.63|6050.08|6049.38|6
1733183800000|2024-12-02 23:56:40|6050.2|6049.5|6050.08|6049.38|6050.2|6049.5|6050.08|6049.38|16
1733183810000|2024-12-02 23:56:50|6050.33|6049.63|6050.33|6049.63|6050.33|6049.63|6050.33|6049.63|9
1733183820000|2024-12-02 23:57:00|||||||||7
1733183860000|2024-12-02 23:57:40|||||||||2
1733183870000|2024-12-02 23:57:50|6050.2|6049.5|6050.08|6049.38|6050.2|6049.5|6050.08|6049.38|20
1733183880000|2024-12-02 23:58:00|6050.2|6049.5|6050.2|6049.5|6050.2|6049.5|6050.2|6049.5|0
1733183890000|2024-12-02 23:58:10|6050.33|6049.63|6050.08|6049.38|6050.33|6049.63|6050.08|6049.38|8
1733183910000|2024-12-02 23:58:30|||||||||3
1733183920000|2024-12-02 23:58:40|6050.2|6049.5|6050.08|6049.38|6050.33|6049.63|6050.08|6049.38|9
1733183930000|2024-12-02 23:58:50|6050.2|6049.5|6050.08|6049.38|6050.2|6049.5|6050.08|6049.38|0
1733183950000|2024-12-02 23:59:10|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|53
1733183960000|2024-12-02 23:59:20|6049.45|6048.75|6049.58|6048.88|6049.58|6048.88|6049.45|6048.75|23
1733184000000|2024-12-03 00:00:00|6050.08|6049.38|6050.08|6049.38|6050.33|6049.63|6050.08|6049.38|81
1733184010000|2024-12-03 00:00:10|6050.2|6049.5|6050.08|6049.38|6050.33|6049.63|6050.08|6049.38|30
1733184020000|2024-12-03 00:00:20|6050.2|6049.5|6050.33|6049.63|6050.33|6049.63|6050.2|6049.5|8
1733184030000|2024-12-03 00:00:30|6050.58|6049.88|6050.33|6049.63|6050.58|6049.88|6050.33|6049.63|76
1733184040000|2024-12-03 00:00:40|6050.45|6049.75|6050.33|6049.63|6050.58|6049.88|6050.33|6049.63|37
1733184050000|2024-12-03 00:00:50|6050.45|6049.75|6050.33|6049.63|6050.45|6049.75|6050.33|6049.63|7
1733184060000|2024-12-03 00:01:00|6050.45|6049.75|6050.58|6049.88|6050.58|6049.88|6050.45|6049.75|11
1733184070000|2024-12-03 00:01:10|6050.45|6049.75|6050.33|6049.63|6050.45|6049.75|6050.33|6049.63|48
1733184080000|2024-12-03 00:01:20|||||||||2
1733184090000|2024-12-03 00:01:30|6050.2|6049.5|6050.08|6049.38|6050.2|6049.5|6050.08|6049.38|24
1733184100000|2024-12-03 00:01:40|6050.2|6049.5|6050.2|6049.5|6050.2|6049.5|6050.2|6049.5|1
1733184110000|2024-12-03 00:01:50|6050.33|6049.63|6050.2|6049.5|6050.33|6049.63|6050.08|6049.38|50
1733184120000|2024-12-03 00:02:00|6050.08|6049.38|6050.33|6049.63|6050.33|6049.63|6050.08|6049.38|19
1733184130000|2024-12-03 00:02:10|6050.2|6049.5|6050.08|6049.38|6050.2|6049.5|6050.08|6049.38|39
1733184140000|2024-12-03 00:02:20|6050.2|6049.5|6050.08|6049.38|6050.33|6049.63|6050.08|6049.38|23
1733184160000|2024-12-03 00:02:40|6049.95|6049.25|6049.83|6049.13|6049.95|6049.25|6049.83|6049.13|39
1733184170000|2024-12-03 00:02:50|||||||||1
1733184190000|2024-12-03 00:03:10|||||||||27
1733184200000|2024-12-03 00:03:20|6049.95|6049.25|6050.08|6049.38|6050.08|6049.38|6049.83|6049.13|21
1733184220000|2024-12-03 00:03:40|||||||||10
1733184230000|2024-12-03 00:03:50|6050.2|6049.5|6050.08|6049.38|6050.2|6049.5|6050.08|6049.38|32
1733184260000|2024-12-03 00:04:20|||||||||3
1733184290000|2024-12-03 00:04:50|6049.95|6049.25|6049.83|6049.13|6049.95|6049.25|6049.83|6049.13|20
1733184300000|2024-12-03 00:05:00|6049.95|6049.25|6049.83|6049.13|6050.33|6049.63|6049.83|6049.13|75
1733184310000|2024-12-03 00:05:10|6049.95|6049.25|6049.83|6049.13|6050.08|6049.38|6049.83|6049.13|33
1733184320000|2024-12-03 00:05:20|6049.95|6049.25|6049.58|6048.88|6049.95|6049.25|6049.58|6048.88|54
1733184330000|2024-12-03 00:05:30|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|14
1733184340000|2024-12-03 00:05:40|6049.58|6048.88|6049.58|6048.88|6049.83|6049.13|6049.58|6048.88|14
1733184350000|2024-12-03 00:05:50|6049.33|6048.63|6049.33|6048.63|6049.33|6048.63|6049.33|6048.63|22
1733184360000|2024-12-03 00:06:00|||||||||14
1733184370000|2024-12-03 00:06:10|6049.58|6048.88|6049.83|6049.13|6049.83|6049.13|6049.58|6048.88|72
1733184380000|2024-12-03 00:06:20|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|58
1733184390000|2024-12-03 00:06:30|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|14
1733184410000|2024-12-03 00:06:50|6049.95|6049.25|6049.83|6049.13|6050.08|6049.38|6049.83|6049.13|31
1733184430000|2024-12-03 00:07:10|||||||||48
1733184440000|2024-12-03 00:07:20|6049.7|6049|6049.33|6048.63|6049.7|6049|6049.33|6048.63|30
1733184450000|2024-12-03 00:07:30|6049.45|6048.75|6049.58|6048.88|6049.58|6048.88|6049.45|6048.75|34
1733184460000|2024-12-03 00:07:40|6049.33|6048.63|6049.58|6048.88|6049.58|6048.88|6049.33|6048.63|31
1733184470000|2024-12-03 00:07:50|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.7|6049|31
1733184480000|2024-12-03 00:08:00|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|12
1733184490000|2024-12-03 00:08:10|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.7|6049|8
1733184500000|2024-12-03 00:08:20|||||||||34
1733184510000|2024-12-03 00:08:30|6049.7|6049|6049.58|6048.88|6049.7|6049|6049.58|6048.88|11
1733184530000|2024-12-03 00:08:50|6049.7|6049|6049.58|6048.88|6049.83|6049.13|6049.58|6048.88|15
1733184540000|2024-12-03 00:09:00|||||||||2
1733184550000|2024-12-03 00:09:10|||||||||1
1733184580000|2024-12-03 00:09:40|||||||||3
1733184590000|2024-12-03 00:09:50|||||||||4
1733184600000|2024-12-03 00:10:00|||||||||9
1733184610000|2024-12-03 00:10:10|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.7|6049|29
1733184620000|2024-12-03 00:10:20|6049.7|6049|6049.33|6048.63|6049.83|6049.13|6049.33|6048.63|32
1733184650000|2024-12-03 00:10:50|||||||||3
1733184670000|2024-12-03 00:11:10|6049.2|6048.5|6049.08|6048.38|6049.2|6048.5|6049.08|6048.38|28
1733184680000|2024-12-03 00:11:20|6049.2|6048.5|6049.08|6048.38|6049.33|6048.63|6049.08|6048.38|39
1733184690000|2024-12-03 00:11:30|6049.2|6048.5|6049.33|6048.63|6049.33|6048.63|6049.2|6048.5|19
1733184700000|2024-12-03 00:11:40|6049.2|6048.5|6049.33|6048.63|6049.33|6048.63|6049.08|6048.38|13
1733184710000|2024-12-03 00:11:50|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|17
1733184720000|2024-12-03 00:12:00|6049.33|6048.63|6049.33|6048.63|6049.33|6048.63|6049.33|6048.63|24
1733184730000|2024-12-03 00:12:10|6049.45|6048.75|6049.58|6048.88|6049.58|6048.88|6049.45|6048.75|16
1733184740000|2024-12-03 00:12:20|6049.45|6048.75|6049.33|6048.63|6049.45|6048.75|6049.33|6048.63|9
1733184760000|2024-12-03 00:12:40|6049.08|6048.38|6049.08|6048.38|6049.08|6048.38|6049.08|6048.38|26
1733184770000|2024-12-03 00:12:50|6049.2|6048.5|6049.33|6048.63|6049.33|6048.63|6049.08|6048.38|26
1733184790000|2024-12-03 00:13:10|6049.2|6048.5|6049.08|6048.38|6049.2|6048.5|6049.08|6048.38|17
1733184800000|2024-12-03 00:13:20|6049.2|6048.5|6049.08|6048.38|6049.33|6048.63|6049.08|6048.38|43
1733184810000|2024-12-03 00:13:30|6049.33|6048.63|6049.33|6048.63|6049.33|6048.63|6049.33|6048.63|33
1733184850000|2024-12-03 00:14:10|||||||||7
1733184870000|2024-12-03 00:14:30|||||||||59
1733184890000|2024-12-03 00:14:50|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|6049.45|6048.75|11
1733184900000|2024-12-03 00:15:00|6049.7|6049|6049.58|6048.88|6049.83|6049.13|6049.58|6048.88|59
1733184920000|2024-12-03 00:15:20|||||||||3
1733184940000|2024-12-03 00:15:40|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.7|6049|10
1733184950000|2024-12-03 00:15:50|||||||||31
1733184960000|2024-12-03 00:16:00|6049.95|6049.25|6049.83|6049.13|6050.08|6049.38|6049.83|6049.13|41
1733184970000|2024-12-03 00:16:10|6049.95|6049.25|6049.83|6049.13|6049.95|6049.25|6049.83|6049.13|22
1733184980000|2024-12-03 00:16:20|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.58|6048.88|36
1733185000000|2024-12-03 00:16:40|||||||||10
1733185020000|2024-12-03 00:17:00|||||||||2
1733185030000|2024-12-03 00:17:10|||||||||1
1733185040000|2024-12-03 00:17:20|||||||||25
1733185050000|2024-12-03 00:17:30|||||||||16
1733185100000|2024-12-03 00:18:20|||||||||3
1733185130000|2024-12-03 00:18:50|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|16
1733185140000|2024-12-03 00:19:00|6049.33|6048.63|6049.08|6048.38|6049.33|6048.63|6048.83|6048.13|77
1733185170000|2024-12-03 00:19:30|||||||||4
1733185190000|2024-12-03 00:19:50|6048.83|6048.13|6048.83|6048.13|6048.83|6048.13|6048.83|6048.13|36
1733185200000|2024-12-03 00:20:00|6048.95|6048.25|6049.08|6048.38|6049.08|6048.38|6048.83|6048.13|36
1733185210000|2024-12-03 00:20:10|6049.33|6048.63|6049.33|6048.63|6049.33|6048.63|6049.33|6048.63|22
1733185220000|2024-12-03 00:20:20|||||||||5
1733185230000|2024-12-03 00:20:30|6049.2|6048.5|6049.08|6048.38|6049.2|6048.5|6049.08|6048.38|49
1733185240000|2024-12-03 00:20:40|6049.33|6048.63|6049.33|6048.63|6049.33|6048.63|6049.33|6048.63|29
1733185250000|2024-12-03 00:20:50|||||||||1
1733185260000|2024-12-03 00:21:00|6049.08|6048.38|6049.08|6048.38|6049.08|6048.38|6049.08|6048.38|27
1733185270000|2024-12-03 00:21:10|6049.33|6048.63|6049.33|6048.63|6049.33|6048.63|6049.33|6048.63|22
1733185280000|2024-12-03 00:21:20|||||||||3
1733185310000|2024-12-03 00:21:50|6049.08|6048.38|6049.08|6048.38|6049.08|6048.38|6049.08|6048.38|34
1733185320000|2024-12-03 00:22:00|6049.33|6048.63|6049.33|6048.63|6049.33|6048.63|6049.2|6048.5|28
1733185350000|2024-12-03 00:22:30|||||||||9
1733185360000|2024-12-03 00:22:40|||||||||2
1733185380000|2024-12-03 00:23:00|6049.08|6048.38|6048.95|6048.25|6049.08|6048.38|6048.95|6048.25|21
1733185390000|2024-12-03 00:23:10|6048.83|6048.13|6049.08|6048.38|6049.08|6048.38|6048.83|6048.13|19
1733185400000|2024-12-03 00:23:20|6048.95|6048.25|6049.08|6048.38|6049.08|6048.38|6048.95|6048.25|11
1733185430000|2024-12-03 00:23:50|6049.2|6048.5|6049.08|6048.38|6049.2|6048.5|6049.08|6048.38|59
1733185450000|2024-12-03 00:24:10|||||||||6
1733185460000|2024-12-03 00:24:20|||||||||2
1733185470000|2024-12-03 00:24:30|||||||||21
1733185480000|2024-12-03 00:24:40|6048.95|6048.25|6049.08|6048.38|6049.08|6048.38|6048.83|6048.13|4
1733185490000|2024-12-03 00:24:50|||||||||12
1733185500000|2024-12-03 00:25:00|6049.2|6048.5|6049.2|6048.5|6049.33|6048.63|6049.2|6048.5|15
1733185510000|2024-12-03 00:25:10|6049.08|6048.38|6049.08|6048.38|6049.08|6048.38|6049.08|6048.38|0
1733185520000|2024-12-03 00:25:20|||||||||1
1733185540000|2024-12-03 00:25:40|6048.83|6048.13|6048.83|6048.13|6048.95|6048.25|6048.83|6048.13|8
1733185550000|2024-12-03 00:25:50|||||||||10
1733185560000|2024-12-03 00:26:00|6048.7|6048|6048.83|6048.13|6048.83|6048.13|6048.7|6048|16
1733185570000|2024-12-03 00:26:10|||||||||5
1733185580000|2024-12-03 00:26:20|6048.58|6047.88|6048.58|6047.88|6048.58|6047.88|6048.58|6047.88|26
1733185600000|2024-12-03 00:26:40|||||||||5
1733185630000|2024-12-03 00:27:10|||||||||13
1733185650000|2024-12-03 00:27:30|||||||||1
1733185660000|2024-12-03 00:27:40|||||||||2
1733185680000|2024-12-03 00:28:00|||||||||5
1733185700000|2024-12-03 00:28:20|6048.45|6047.75|6048.58|6047.88|6048.58|6047.88|6048.45|6047.75|43
1733185710000|2024-12-03 00:28:30|6048.45|6047.75|6048.58|6047.88|6048.58|6047.88|6048.45|6047.75|7
1733185730000|2024-12-03 00:28:50|6048.45|6047.75|6048.58|6047.88|6048.58|6047.88|6048.45|6047.75|15
1733185770000|2024-12-03 00:29:30|6048.33|6047.63|6048.33|6047.63|6048.33|6047.63|6048.33|6047.63|86
1733185780000|2024-12-03 00:29:40|||||||||1
1733185800000|2024-12-03 00:30:00|6048.45|6047.75|6048.58|6047.88|6048.58|6047.88|6048.45|6047.75|35
1733185820000|2024-12-03 00:30:20|6048.45|6047.75|6048.58|6047.88|6048.58|6047.88|6048.45|6047.75|14
1733185850000|2024-12-03 00:30:50|6048.45|6047.75|6048.33|6047.63|6048.58|6047.88|6048.33|6047.63|17
1733185860000|2024-12-03 00:31:00|||||||||20
1733185890000|2024-12-03 00:31:30|6048.45|6047.75|6048.83|6048.13|6048.83|6048.13|6048.45|6047.75|57
1733185910000|2024-12-03 00:31:50|||||||||7
1733185920000|2024-12-03 00:32:00|6048.7|6048|6048.83|6048.13|6048.83|6048.13|6048.7|6048|123
1733185930000|2024-12-03 00:32:10|||||||||3
1733185940000|2024-12-03 00:32:20|6048.7|6048|6048.83|6048.13|6048.83|6048.13|6048.7|6048|5
1733185970000|2024-12-03 00:32:50|||||||||2
1733185980000|2024-12-03 00:33:00|||||||||10
1733185990000|2024-12-03 00:33:10|6048.95|6048.25|6049.08|6048.38|6049.08|6048.38|6048.95|6048.25|29
1733186000000|2024-12-03 00:33:20|||||||||1
1733186020000|2024-12-03 00:33:40|||||||||1
1733186080000|2024-12-03 00:34:40|||||||||4
1733186090000|2024-12-03 00:34:50|||||||||2
1733186100000|2024-12-03 00:35:00|6048.83|6048.13|6048.58|6047.88|6048.83|6048.13|6048.58|6047.88|42
1733186120000|2024-12-03 00:35:20|||||||||6
1733186130000|2024-12-03 00:35:30|||||||||18
1733186140000|2024-12-03 00:35:40|6048.45|6047.75|6048.08|6047.38|6048.45|6047.75|6048.08|6047.38|14
1733186150000|2024-12-03 00:35:50|6048.2|6047.5|6048.2|6047.5|6048.33|6047.63|6048.08|6047.38|25
1733186160000|2024-12-03 00:36:00|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|8
1733186170000|2024-12-03 00:36:10|6047.95|6047.25|6048.08|6047.38|6048.08|6047.38|6047.95|6047.25|31
1733186180000|2024-12-03 00:36:20|||||||||10
1733186190000|2024-12-03 00:36:30|||||||||12
1733186200000|2024-12-03 00:36:40|6048.33|6047.63|6048.08|6047.38|6048.33|6047.63|6048.08|6047.38|24
1733186210000|2024-12-03 00:36:50|||||||||1
1733186230000|2024-12-03 00:37:10|||||||||4
1733186240000|2024-12-03 00:37:20|||||||||2
1733186250000|2024-12-03 00:37:30|6047.95|6047.25|6048.08|6047.38|6048.08|6047.38|6047.95|6047.25|11
1733186260000|2024-12-03 00:37:40|6047.95|6047.25|6048.08|6047.38|6048.08|6047.38|6047.95|6047.25|8
1733186270000|2024-12-03 00:37:50|||||||||56
1733186280000|2024-12-03 00:38:00|||||||||12
1733186290000|2024-12-03 00:38:10|||||||||1
1733186300000|2024-12-03 00:38:20|||||||||5
1733186320000|2024-12-03 00:38:40|6047.83|6047.13|6047.83|6047.13|6047.83|6047.13|6047.83|6047.13|33
1733186340000|2024-12-03 00:39:00|||||||||8
1733186350000|2024-12-03 00:39:10|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|25
1733186360000|2024-12-03 00:39:20|||||||||23
1733186370000|2024-12-03 00:39:30|6048.2|6047.5|6048.08|6047.38|6048.33|6047.63|6048.08|6047.38|14
1733186380000|2024-12-03 00:39:40|||||||||43
1733186400000|2024-12-03 00:40:00|||||||||2
1733186410000|2024-12-03 00:40:10|6047.83|6047.13|6048.08|6047.38|6048.08|6047.38|6047.83|6047.13|31
1733186420000|2024-12-03 00:40:20|6047.95|6047.25|6047.83|6047.13|6048.08|6047.38|6047.83|6047.13|15
1733186440000|2024-12-03 00:40:40|6047.7|6047|6047.83|6047.13|6047.83|6047.13|6047.7|6047|21
1733186450000|2024-12-03 00:40:50|||||||||4
1733186460000|2024-12-03 00:41:00|||||||||8
1733186480000|2024-12-03 00:41:20|6047.7|6047|6047.83|6047.13|6047.83|6047.13|6047.58|6046.88|18
1733186490000|2024-12-03 00:41:30|||||||||2
1733186500000|2024-12-03 00:41:40|6047.7|6047|6047.83|6047.13|6047.83|6047.13|6047.58|6046.88|13
1733186510000|2024-12-03 00:41:50|6047.7|6047|6047.83|6047.13|6047.83|6047.13|6047.58|6046.88|9
1733186520000|2024-12-03 00:42:00|||||||||2
1733186530000|2024-12-03 00:42:10|6047.58|6046.88|6047.58|6046.88|6047.58|6046.88|6047.58|6046.88|35
1733186550000|2024-12-03 00:42:30|6047.45|6046.75|6047.33|6046.63|6047.58|6046.88|6047.33|6046.63|48
1733186560000|2024-12-03 00:42:40|||||||||3
1733186570000|2024-12-03 00:42:50|6047.08|6046.38|6047.08|6046.38|6047.08|6046.38|6047.08|6046.38|42
1733186580000|2024-12-03 00:43:00|6047.2|6046.5|6047.33|6046.63|6047.33|6046.63|6047.08|6046.38|64
1733186590000|2024-12-03 00:43:10|||||||||7
1733186600000|2024-12-03 00:43:20|||||||||9
1733186610000|2024-12-03 00:43:30|||||||||48
1733186620000|2024-12-03 00:43:40|6047.45|6046.75|6047.33|6046.63|6047.45|6046.75|6047.33|6046.63|22
1733186630000|2024-12-03 00:43:50|6047.45|6046.75|6047.45|6046.75|6047.58|6046.88|6047.33|6046.63|17
1733186640000|2024-12-03 00:44:00|6047.33|6046.63|6047.58|6046.88|6047.58|6046.88|6047.33|6046.63|10
1733186650000|2024-12-03 00:44:10|||||||||1
1733186660000|2024-12-03 00:44:20|||||||||1
1733186670000|2024-12-03 00:44:30|6047.45|6046.75|6047.33|6046.63|6047.58|6046.88|6047.33|6046.63|23
1733186680000|2024-12-03 00:44:40|6047.45|6046.75|6047.33|6046.63|6047.45|6046.75|6047.33|6046.63|27
1733186690000|2024-12-03 00:44:50|6047.45|6046.75|6047.58|6046.88|6047.58|6046.88|6047.45|6046.75|9
1733186700000|2024-12-03 00:45:00|6047.7|6047|6047.83|6047.13|6048.08|6047.38|6047.7|6047|112
1733186710000|2024-12-03 00:45:10|6047.95|6047.25|6048.08|6047.38|6048.08|6047.38|6047.95|6047.25|11
1733186730000|2024-12-03 00:45:30|||||||||10
1733186740000|2024-12-03 00:45:40|||||||||21
1733186750000|2024-12-03 00:45:50|6047.95|6047.25|6048.08|6047.38|6048.08|6047.38|6047.83|6047.13|9
1733186770000|2024-12-03 00:46:10|6048.33|6047.63|6048.33|6047.63|6048.33|6047.63|6048.33|6047.63|30
1733186780000|2024-12-03 00:46:20|||||||||2
1733186810000|2024-12-03 00:46:50|6048.45|6047.75|6048.58|6047.88|6048.58|6047.88|6048.45|6047.75|26
1733186820000|2024-12-03 00:47:00|6048.33|6047.63|6048.33|6047.63|6048.33|6047.63|6048.08|6047.38|21
1733186830000|2024-12-03 00:47:10|||||||||1
1733186840000|2024-12-03 00:47:20|6048.2|6047.5|6048.33|6047.63|6048.45|6047.75|6048.2|6047.5|49
1733186860000|2024-12-03 00:47:40|6048.45|6047.75|6048.33|6047.63|6048.45|6047.75|6048.33|6047.63|10
1733186870000|2024-12-03 00:47:50|6048.58|6047.88|6048.58|6047.88|6048.58|6047.88|6048.58|6047.88|3
1733186900000|2024-12-03 00:48:20|6048.33|6047.63|6048.33|6047.63|6048.33|6047.63|6048.33|6047.63|23
1733186920000|2024-12-03 00:48:40|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|3
1733186930000|2024-12-03 00:48:50|||||||||3
1733186940000|2024-12-03 00:49:00|6047.95|6047.25|6048.08|6047.38|6048.08|6047.38|6047.95|6047.25|33
1733186960000|2024-12-03 00:49:20|6047.95|6047.25|6047.95|6047.25|6048.08|6047.38|6047.83|6047.13|7
1733186970000|2024-12-03 00:49:30|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|6047.95|6047.25|6
1733186980000|2024-12-03 00:49:40|||||||||2
1733186990000|2024-12-03 00:49:50|||||||||3
1733187000000|2024-12-03 00:50:00|||||||||13
1733187010000|2024-12-03 00:50:10|6048.33|6047.63|6048.08|6047.38|6048.33|6047.63|6048.08|6047.38|21
1733187030000|2024-12-03 00:50:30|||||||||1
1733187040000|2024-12-03 00:50:40|6048.2|6047.5|6048.33|6047.63|6048.33|6047.63|6048.08|6047.38|8
1733187050000|2024-12-03 00:50:50|6048.2|6047.5|6048.08|6047.38|6048.2|6047.5|6048.08|6047.38|5
1733187080000|2024-12-03 00:51:20|||||||||2
1733187090000|2024-12-03 00:51:30|||||||||2
1733187110000|2024-12-03 00:51:50|||||||||5
1733187120000|2024-12-03 00:52:00|6048.2|6047.5|6048.33|6047.63|6048.33|6047.63|6048.2|6047.5|12
1733187130000|2024-12-03 00:52:10|||||||||16
1733187170000|2024-12-03 00:52:50|||||||||2
1733187180000|2024-12-03 00:53:00|||||||||5
1733187190000|2024-12-03 00:53:10|||||||||4
1733187200000|2024-12-03 00:53:20|6048.2|6047.5|6048.08|6047.38|6048.33|6047.63|6048.08|6047.38|55
1733187220000|2024-12-03 00:53:40|6047.95|6047.25|6047.95|6047.25|6047.95|6047.25|6047.95|6047.25|20
1733187230000|2024-12-03 00:53:50|6047.83|6047.13|6047.83|6047.13|6047.95|6047.25|6047.83|6047.13|1
1733187240000|2024-12-03 00:54:00|6047.95|6047.25|6047.95|6047.25|6048.08|6047.38|6047.95|6047.25|12
1733187250000|2024-12-03 00:54:10|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|2
1733187270000|2024-12-03 00:54:30|6047.83|6047.13|6047.83|6047.13|6047.83|6047.13|6047.83|6047.13|27
1733187290000|2024-12-03 00:54:50|||||||||9
1733187310000|2024-12-03 00:55:10|||||||||18
1733187330000|2024-12-03 00:55:30|6047.95|6047.25|6047.95|6047.25|6047.95|6047.25|6047.83|6047.13|9
1733187340000|2024-12-03 00:55:40|6047.83|6047.13|6048.08|6047.38|6048.08|6047.38|6047.83|6047.13|10
1733187350000|2024-12-03 00:55:50|||||||||2
1733187360000|2024-12-03 00:56:00|6047.95|6047.25|6048.08|6047.38|6048.08|6047.38|6047.95|6047.25|13
1733187370000|2024-12-03 00:56:10|||||||||6
1733187380000|2024-12-03 00:56:20|6048.2|6047.5|6048.33|6047.63|6048.33|6047.63|6048.2|6047.5|20
1733187390000|2024-12-03 00:56:30|6048.58|6047.88|6048.58|6047.88|6048.58|6047.88|6048.58|6047.88|22
1733187400000|2024-12-03 00:56:40|6048.45|6047.75|6048.58|6047.88|6048.58|6047.88|6048.33|6047.63|13
1733187410000|2024-12-03 00:56:50|6048.45|6047.75|6048.33|6047.63|6048.58|6047.88|6048.33|6047.63|13
1733187430000|2024-12-03 00:57:10|||||||||4
1733187440000|2024-12-03 00:57:20|||||||||1
1733187450000|2024-12-03 00:57:30|||||||||1
1733187480000|2024-12-03 00:58:00|6048.45|6047.75|6048.58|6047.88|6048.58|6047.88|6048.45|6047.75|24
1733187490000|2024-12-03 00:58:10|6048.45|6047.75|6048.33|6047.63|6048.58|6047.88|6048.33|6047.63|32
1733187500000|2024-12-03 00:58:20|6048.58|6047.88|6048.33|6047.63|6048.58|6047.88|6048.33|6047.63|14
1733187510000|2024-12-03 00:58:30|6048.45|6047.75|6048.33|6047.63|6048.58|6047.88|6048.33|6047.63|18
1733187520000|2024-12-03 00:58:40|||||||||11
1733187550000|2024-12-03 00:59:10|||||||||2
1733187570000|2024-12-03 00:59:30|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|39
1733187580000|2024-12-03 00:59:40|||||||||15
1733187590000|2024-12-03 00:59:50|6047.95|6047.25|6047.95|6047.25|6047.95|6047.25|6047.83|6047.13|18
1733187600000|2024-12-03 01:00:00|6047.83|6047.13|6047.08|6046.38|6047.83|6047.13|6047.08|6046.38|141
1733187610000|2024-12-03 01:00:10|6046.95|6046.25|6046.83|6046.13|6047.08|6046.38|6046.83|6046.13|54
1733187620000|2024-12-03 01:00:20|6047.08|6046.38|6047.33|6046.63|6047.33|6046.63|6047.08|6046.38|102
1733187630000|2024-12-03 01:00:30|6047.2|6046.5|6046.83|6046.13|6047.2|6046.5|6046.83|6046.13|31
1733187640000|2024-12-03 01:00:40|||||||||26
1733187650000|2024-12-03 01:00:50|||||||||1
1733187660000|2024-12-03 01:01:00|6046.58|6045.88|6046.58|6045.88|6046.83|6046.13|6046.58|6045.88|27
1733187670000|2024-12-03 01:01:10|6046.83|6046.13|6046.95|6046.25|6047.08|6046.38|6046.83|6046.13|27
1733187680000|2024-12-03 01:01:20|6047.08|6046.38|6047.08|6046.38|6047.2|6046.5|6047.08|6046.38|35
1733187690000|2024-12-03 01:01:30|6046.95|6046.25|6047.08|6046.38|6047.08|6046.38|6046.95|6046.25|12
1733187700000|2024-12-03 01:01:40|6046.95|6046.25|6046.83|6046.13|6047.08|6046.38|6046.83|6046.13|1
1733187710000|2024-12-03 01:01:50|6046.95|6046.25|6047.08|6046.38|6047.08|6046.38|6046.95|6046.25|8
1733187720000|2024-12-03 01:02:00|||||||||10
1733187730000|2024-12-03 01:02:10|6046.83|6046.13|6046.83|6046.13|6046.83|6046.13|6046.83|6046.13|12
1733187740000|2024-12-03 01:02:20|6046.95|6046.25|6047.08|6046.38|6047.08|6046.38|6046.95|6046.25|11
1733187750000|2024-12-03 01:02:30|6046.95|6046.25|6046.58|6045.88|6047.08|6046.38|6046.58|6045.88|30
1733187760000|2024-12-03 01:02:40|6046.7|6046|6046.58|6045.88|6046.83|6046.13|6046.58|6045.88|11
1733187770000|2024-12-03 01:02:50|6046.7|6046|6046.58|6045.88|6046.7|6046|6046.58|6045.88|9
1733187780000|2024-12-03 01:03:00|6046.83|6046.13|6046.58|6045.88|6046.83|6046.13|6046.58|6045.88|16
1733187790000|2024-12-03 01:03:10|6046.83|6046.13|6046.83|6046.13|6046.83|6046.13|6046.58|6045.88|20
1733187810000|2024-12-03 01:03:30|6046.95|6046.25|6046.95|6046.25|6046.95|6046.25|6046.95|6046.25|27
1733187820000|2024-12-03 01:03:40|6047.08|6046.38|6047.08|6046.38|6047.08|6046.38|6047.08|6046.38|1
1733187830000|2024-12-03 01:03:50|||||||||7
1733187840000|2024-12-03 01:04:00|6047.2|6046.5|6047.33|6046.63|6047.33|6046.63|6047.08|6046.38|53
1733187860000|2024-12-03 01:04:20|6047.2|6046.5|6046.83|6046.13|6047.2|6046.5|6046.83|6046.13|67
1733187870000|2024-12-03 01:04:30|6046.95|6046.25|6046.83|6046.13|6046.95|6046.25|6046.83|6046.13|0
1733187880000|2024-12-03 01:04:40|6046.95|6046.25|6046.83|6046.13|6047.08|6046.38|6046.83|6046.13|34
1733187890000|2024-12-03 01:04:50|6046.58|6045.88|6046.58|6045.88|6046.58|6045.88|6046.58|6045.88|27
1733187900000|2024-12-03 01:05:00|||||||||5
1733187910000|2024-12-03 01:05:10|6046.83|6046.13|6046.95|6046.25|6047.08|6046.38|6046.83|6046.13|42
1733187920000|2024-12-03 01:05:20|6047.08|6046.38|6046.83|6046.13|6047.08|6046.38|6046.83|6046.13|15
1733187930000|2024-12-03 01:05:30|||||||||4
1733187940000|2024-12-03 01:05:40|||||||||1
1733187950000|2024-12-03 01:05:50|6047.08|6046.38|6046.83|6046.13|6047.08|6046.38|6046.83|6046.13|18
1733187960000|2024-12-03 01:06:00|6046.95|6046.25|6046.58|6045.88|6047.08|6046.38|6046.58|6045.88|49
1733187970000|2024-12-03 01:06:10|6046.83|6046.13|6046.83|6046.13|6046.83|6046.13|6046.83|6046.13|43
1733187980000|2024-12-03 01:06:20|||||||||1
1733187990000|2024-12-03 01:06:30|6047.08|6046.38|6046.83|6046.13|6047.08|6046.38|6046.83|6046.13|27
1733188000000|2024-12-03 01:06:40|6046.95|6046.25|6046.83|6046.13|6046.95|6046.25|6046.83|6046.13|13
1733188010000|2024-12-03 01:06:50|6046.58|6045.88|6046.58|6045.88|6046.58|6045.88|6046.58|6045.88|9
1733188020000|2024-12-03 01:07:00|6046.7|6046|6046.83|6046.13|6046.83|6046.13|6046.7|6046|10
1733188030000|2024-12-03 01:07:10|||||||||3
1733188040000|2024-12-03 01:07:20|||||||||8
1733188050000|2024-12-03 01:07:30|||||||||9
1733188070000|2024-12-03 01:07:50|||||||||2
1733188080000|2024-12-03 01:08:00|6046.7|6046|6046.83|6046.13|6046.83|6046.13|6046.7|6046|25
1733188090000|2024-12-03 01:08:10|6047.08|6046.38|6047.08|6046.38|6047.08|6046.38|6047.08|6046.38|26
1733188100000|2024-12-03 01:08:20|||||||||5
1733188110000|2024-12-03 01:08:30|||||||||5
1733188120000|2024-12-03 01:08:40|||||||||3
1733188140000|2024-12-03 01:09:00|6047.2|6046.5|6047.08|6046.38|6047.33|6046.63|6047.08|6046.38|51
1733188150000|2024-12-03 01:09:10|||||||||2
1733188160000|2024-12-03 01:09:20|6046.95|6046.25|6047.08|6046.38|6047.08|6046.38|6046.83|6046.13|23
1733188170000|2024-12-03 01:09:30|6046.95|6046.25|6046.83|6046.13|6047.08|6046.38|6046.83|6046.13|10
1733188180000|2024-12-03 01:09:40|||||||||7
1733188190000|2024-12-03 01:09:50|||||||||3
1733188200000|2024-12-03 01:10:00|6047.08|6046.38|6046.83|6046.13|6047.08|6046.38|6046.83|6046.13|35
1733188230000|2024-12-03 01:10:30|6047.08|6046.38|6046.83|6046.13|6047.08|6046.38|6046.83|6046.13|22
1733188250000|2024-12-03 01:10:50|||||||||12
1733188270000|2024-12-03 01:11:10|6047.08|6046.38|6046.95|6046.25|6047.08|6046.38|6046.83|6046.13|35
1733188280000|2024-12-03 01:11:20|6047.08|6046.38|6046.83|6046.13|6047.08|6046.38|6046.83|6046.13|0
1733188290000|2024-12-03 01:11:30|||||||||4
1733188300000|2024-12-03 01:11:40|6046.95|6046.25|6047.08|6046.38|6047.08|6046.38|6046.95|6046.25|13
1733188310000|2024-12-03 01:11:50|6046.95|6046.25|6046.83|6046.13|6046.95|6046.25|6046.83|6046.13|20
1733188320000|2024-12-03 01:12:00|6046.95|6046.25|6047.08|6046.38|6047.33|6046.63|6046.95|6046.25|58
1733188330000|2024-12-03 01:12:10|6047.2|6046.5|6047.2|6046.5|6047.33|6046.63|6047.2|6046.5|17
1733188340000|2024-12-03 01:12:20|6047.33|6046.63|6047.08|6046.38|6047.33|6046.63|6047.08|6046.38|7
1733188350000|2024-12-03 01:12:30|||||||||5
1733188360000|2024-12-03 01:12:40|6047.33|6046.63|6047.08|6046.38|6047.33|6046.63|6047.08|6046.38|26
1733188370000|2024-12-03 01:12:50|6047.2|6046.5|6047.33|6046.63|6047.33|6046.63|6047.2|6046.5|16
1733188380000|2024-12-03 01:13:00|6047.58|6046.88|6047.33|6046.63|6047.58|6046.88|6047.33|6046.63|47
1733188390000|2024-12-03 01:13:10|6047.08|6046.38|6047.08|6046.38|6047.33|6046.63|6047.08|6046.38|53
1733188400000|2024-12-03 01:13:20|6046.95|6046.25|6047.08|6046.38|6047.08|6046.38|6046.83|6046.13|90
1733188410000|2024-12-03 01:13:30|6047.33|6046.63|6047.33|6046.63|6047.33|6046.63|6047.33|6046.63|13
1733188420000|2024-12-03 01:13:40|6047.45|6046.75|6047.58|6046.88|6047.58|6046.88|6047.45|6046.75|16
1733188430000|2024-12-03 01:13:50|||||||||5
1733188440000|2024-12-03 01:14:00|6047.7|6047|6047.83|6047.13|6047.83|6047.13|6047.7|6047|34
1733188450000|2024-12-03 01:14:10|6047.7|6047|6047.83|6047.13|6047.83|6047.13|6047.7|6047|22
1733188470000|2024-12-03 01:14:30|||||||||3
1733188480000|2024-12-03 01:14:40|||||||||2
1733188490000|2024-12-03 01:14:50|||||||||3
1733188500000|2024-12-03 01:15:00|||||||||21
1733188510000|2024-12-03 01:15:10|6047.95|6047.25|6048.08|6047.38|6048.08|6047.38|6047.95|6047.25|29
1733188520000|2024-12-03 01:15:20|6048.33|6047.63|6048.33|6047.63|6048.33|6047.63|6048.08|6047.38|49
1733188530000|2024-12-03 01:15:30|6048.2|6047.5|6047.83|6047.13|6048.33|6047.63|6047.83|6047.13|23
1733188540000|2024-12-03 01:15:40|||||||||10
1733188550000|2024-12-03 01:15:50|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|9
1733188560000|2024-12-03 01:16:00|6048.33|6047.63|6048.08|6047.38|6048.33|6047.63|6048.08|6047.38|23
1733188570000|2024-12-03 01:16:10|||||||||2
1733188580000|2024-12-03 01:16:20|||||||||1
1733188590000|2024-12-03 01:16:30|6047.83|6047.13|6047.83|6047.13|6047.83|6047.13|6047.83|6047.13|22
1733188600000|2024-12-03 01:16:40|||||||||4
1733188610000|2024-12-03 01:16:50|6047.7|6047|6047.58|6046.88|6047.83|6047.13|6047.58|6046.88|25
1733188620000|2024-12-03 01:17:00|6047.83|6047.13|6047.83|6047.13|6047.83|6047.13|6047.58|6046.88|25
1733188630000|2024-12-03 01:17:10|||||||||4
1733188640000|2024-12-03 01:17:20|||||||||3
1733188650000|2024-12-03 01:17:30|||||||||5
1733188660000|2024-12-03 01:17:40|||||||||9
1733188670000|2024-12-03 01:17:50|||||||||2
1733188680000|2024-12-03 01:18:00|6047.95|6047.25|6047.83|6047.13|6048.08|6047.38|6047.83|6047.13|28
1733188690000|2024-12-03 01:18:10|6047.95|6047.25|6047.83|6047.13|6048.08|6047.38|6047.83|6047.13|12
1733188710000|2024-12-03 01:18:30|6047.95|6047.25|6047.95|6047.25|6048.08|6047.38|6047.83|6047.13|30
1733188720000|2024-12-03 01:18:40|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|6047.83|6047.13|15
1733188730000|2024-12-03 01:18:50|6047.95|6047.25|6048.08|6047.38|6048.08|6047.38|6047.83|6047.13|10
1733188740000|2024-12-03 01:19:00|||||||||2
1733188760000|2024-12-03 01:19:20|6047.95|6047.25|6048.08|6047.38|6048.08|6047.38|6047.83|6047.13|22
1733188770000|2024-12-03 01:19:30|6047.83|6047.13|6047.83|6047.13|6047.83|6047.13|6047.83|6047.13|7
1733188810000|2024-12-03 01:20:10|6047.7|6047|6047.83|6047.13|6047.83|6047.13|6047.7|6047|30
1733188820000|2024-12-03 01:20:20|||||||||22
1733188830000|2024-12-03 01:20:30|||||||||5
1733188840000|2024-12-03 01:20:40|||||||||23
1733188850000|2024-12-03 01:20:50|||||||||5
1733188860000|2024-12-03 01:21:00|6048.08|6047.38|6048.08|6047.38|6048.33|6047.63|6048.08|6047.38|59
1733188870000|2024-12-03 01:21:10|6048.2|6047.5|6048.33|6047.63|6048.33|6047.63|6048.2|6047.5|4
1733188880000|2024-12-03 01:21:20|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|29
1733188900000|2024-12-03 01:21:40|6048.2|6047.5|6048.08|6047.38|6048.33|6047.63|6048.08|6047.38|23
1733188910000|2024-12-03 01:21:50|6048.2|6047.5|6048.33|6047.63|6048.33|6047.63|6048.2|6047.5|2
1733188930000|2024-12-03 01:22:10|6048.2|6047.5|6048.08|6047.38|6048.2|6047.5|6048.08|6047.38|24
1733188940000|2024-12-03 01:22:20|6047.83|6047.13|6047.83|6047.13|6047.83|6047.13|6047.83|6047.13|13
1733188960000|2024-12-03 01:22:40|6047.95|6047.25|6047.83|6047.13|6048.08|6047.38|6047.83|6047.13|32
1733188980000|2024-12-03 01:23:00|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|14
1733188990000|2024-12-03 01:23:10|6047.95|6047.25|6047.83|6047.13|6047.95|6047.25|6047.83|6047.13|22
1733189010000|2024-12-03 01:23:30|6047.95|6047.25|6048.08|6047.38|6048.08|6047.38|6047.95|6047.25|17
1733189020000|2024-12-03 01:23:40|6048.33|6047.63|6048.33|6047.63|6048.33|6047.63|6048.33|6047.63|128
1733189030000|2024-12-03 01:23:50|||||||||25
1733189040000|2024-12-03 01:24:00|6048.58|6047.88|6048.33|6047.63|6048.58|6047.88|6048.33|6047.63|25
1733189050000|2024-12-03 01:24:10|6048.45|6047.75|6048.33|6047.63|6048.45|6047.75|6048.33|6047.63|15
1733189060000|2024-12-03 01:24:20|||||||||8
1733189090000|2024-12-03 01:24:50|6048.58|6047.88|6048.58|6047.88|6048.58|6047.88|6048.58|6047.88|15
1733189110000|2024-12-03 01:25:10|6048.83|6048.13|6048.33|6047.63|6048.83|6048.13|6048.33|6047.63|88
1733189120000|2024-12-03 01:25:20|6048.45|6047.75|6048.45|6047.75|6048.58|6047.88|6048.33|6047.63|13
1733189130000|2024-12-03 01:25:30|6048.33|6047.63|6048.58|6047.88|6048.58|6047.88|6048.33|6047.63|16
1733189140000|2024-12-03 01:25:40|||||||||1
1733189150000|2024-12-03 01:25:50|6048.83|6048.13|6048.83|6048.13|6049.08|6048.38|6048.58|6047.88|102
1733189160000|2024-12-03 01:26:00|6049.08|6048.38|6048.83|6048.13|6049.08|6048.38|6048.83|6048.13|31
1733189170000|2024-12-03 01:26:10|||||||||7
1733189180000|2024-12-03 01:26:20|6048.58|6047.88|6049.08|6048.38|6049.08|6048.38|6048.33|6047.63|98
1733189190000|2024-12-03 01:26:30|6048.83|6048.13|6049.08|6048.38|6049.08|6048.38|6048.83|6048.13|24
1733189200000|2024-12-03 01:26:40|6048.95|6048.25|6048.83|6048.13|6048.95|6048.25|6048.83|6048.13|15
1733189210000|2024-12-03 01:26:50|||||||||4
1733189220000|2024-12-03 01:27:00|6048.58|6047.88|6048.83|6048.13|6048.83|6048.13|6048.58|6047.88|24
1733189230000|2024-12-03 01:27:10|6048.7|6048|6048.58|6047.88|6048.7|6048|6048.58|6047.88|14
1733189240000|2024-12-03 01:27:20|6048.7|6048|6048.83|6048.13|6048.83|6048.13|6048.7|6048|19
1733189250000|2024-12-03 01:27:30|6048.7|6048|6048.83|6048.13|6048.83|6048.13|6048.7|6048|28
1733189260000|2024-12-03 01:27:40|6048.7|6048|6048.58|6047.88|6048.7|6048|6048.58|6047.88|4
1733189270000|2024-12-03 01:27:50|||||||||3
1733189280000|2024-12-03 01:28:00|||||||||1
1733189290000|2024-12-03 01:28:10|6048.7|6048|6048.83|6048.13|6048.83|6048.13|6048.58|6047.88|29
1733189300000|2024-12-03 01:28:20|||||||||2
1733189310000|2024-12-03 01:28:30|||||||||2
1733189320000|2024-12-03 01:28:40|6048.58|6047.88|6048.58|6047.88|6048.58|6047.88|6048.58|6047.88|37
1733189330000|2024-12-03 01:28:50|||||||||4
1733189350000|2024-12-03 01:29:10|||||||||3
1733189360000|2024-12-03 01:29:20|6048.33|6047.63|6048.33|6047.63|6048.33|6047.63|6048.33|6047.63|28
1733189380000|2024-12-03 01:29:40|6048.58|6047.88|6048.45|6047.75|6048.58|6047.88|6048.45|6047.75|22
1733189390000|2024-12-03 01:29:50|6048.58|6047.88|6048.33|6047.63|6048.58|6047.88|6048.33|6047.63|26
1733189400000|2024-12-03 01:30:00|6048.45|6047.75|6048.33|6047.63|6048.45|6047.75|6048.33|6047.63|7
1733189410000|2024-12-03 01:30:10|6048.2|6047.5|6048.2|6047.5|6048.33|6047.63|6048.08|6047.38|32
1733189420000|2024-12-03 01:30:20|6048.33|6047.63|6048.08|6047.38|6048.33|6047.63|6048.08|6047.38|5
1733189440000|2024-12-03 01:30:40|||||||||32
1733189470000|2024-12-03 01:31:10|6047.83|6047.13|6047.83|6047.13|6047.83|6047.13|6047.83|6047.13|31
1733189480000|2024-12-03 01:31:20|6047.58|6046.88|6047.7|6047|6047.7|6047|6047.58|6046.88|43
1733189490000|2024-12-03 01:31:30|6047.58|6046.88|6047.83|6047.13|6047.83|6047.13|6047.58|6046.88|35
1733189510000|2024-12-03 01:31:50|6047.95|6047.25|6048.08|6047.38|6048.08|6047.38|6047.95|6047.25|20
1733189520000|2024-12-03 01:32:00|6048.2|6047.5|6048.33|6047.63|6048.33|6047.63|6048.2|6047.5|21
1733189530000|2024-12-03 01:32:10|6048.45|6047.75|6048.58|6047.88|6048.58|6047.88|6048.45|6047.75|18
1733189540000|2024-12-03 01:32:20|6048.45|6047.75|6048.33|6047.63|6048.45|6047.75|6048.33|6047.63|48
1733189550000|2024-12-03 01:32:30|||||||||1
1733189570000|2024-12-03 01:32:50|6048.2|6047.5|6048.33|6047.63|6048.33|6047.63|6048.2|6047.5|27
1733189580000|2024-12-03 01:33:00|6048.2|6047.5|6048.33|6047.63|6048.33|6047.63|6048.2|6047.5|1
1733189590000|2024-12-03 01:33:10|6048.45|6047.75|6048.58|6047.88|6048.58|6047.88|6048.45|6047.75|24
1733189600000|2024-12-03 01:33:20|6048.45|6047.75|6048.33|6047.63|6048.45|6047.75|6048.33|6047.63|22
1733189620000|2024-12-03 01:33:40|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|16
1733189630000|2024-12-03 01:33:50|6047.95|6047.25|6048.08|6047.38|6048.08|6047.38|6047.83|6047.13|29
1733189640000|2024-12-03 01:34:00|||||||||3
1733189650000|2024-12-03 01:34:10|||||||||1
1733189670000|2024-12-03 01:34:30|6048.33|6047.63|6048.33|6047.63|6048.33|6047.63|6048.33|6047.63|49
1733189690000|2024-12-03 01:34:50|6048.2|6047.5|6048.33|6047.63|6048.33|6047.63|6048.2|6047.5|24
1733189700000|2024-12-03 01:35:00|||||||||1
1733189720000|2024-12-03 01:35:20|||||||||4
1733189730000|2024-12-03 01:35:30|6048.45|6047.75|6048.58|6047.88|6048.58|6047.88|6048.2|6047.5|183
1733189740000|2024-12-03 01:35:40|6048.45|6047.75|6048.58|6047.88|6048.58|6047.88|6048.33|6047.63|62
1733189750000|2024-12-03 01:35:50|||||||||2
1733189760000|2024-12-03 01:36:00|||||||||16
1733189770000|2024-12-03 01:36:10|6048.45|6047.75|6048.33|6047.63|6048.45|6047.75|6048.33|6047.63|5
1733189780000|2024-12-03 01:36:20|6048.58|6047.88|6048.58|6047.88|6048.58|6047.88|6048.58|6047.88|32
1733189790000|2024-12-03 01:36:30|||||||||18
1733189800000|2024-12-03 01:36:40|||||||||1
1733189820000|2024-12-03 01:37:00|6048.33|6047.63|6048.33|6047.63|6048.58|6047.88|6048.33|6047.63|45
1733189830000|2024-12-03 01:37:10|6048.45|6047.75|6048.33|6047.63|6048.45|6047.75|6048.33|6047.63|27
1733189840000|2024-12-03 01:37:20|||||||||3
1733189850000|2024-12-03 01:37:30|||||||||4
1733189860000|2024-12-03 01:37:40|6048.2|6047.5|6048.33|6047.63|6048.33|6047.63|6048.08|6047.38|15
1733189870000|2024-12-03 01:37:50|6048.2|6047.5|6048.33|6047.63|6048.33|6047.63|6048.2|6047.5|8
1733189880000|2024-12-03 01:38:00|6048.58|6047.88|6048.33|6047.63|6048.58|6047.88|6048.33|6047.63|35
1733189940000|2024-12-03 01:39:00|||||||||5
1733189950000|2024-12-03 01:39:10|6048.45|6047.75|6048.58|6047.88|6048.58|6047.88|6048.33|6047.63|37
1733189970000|2024-12-03 01:39:30|||||||||6
1733189980000|2024-12-03 01:39:40|||||||||4
1733189990000|2024-12-03 01:39:50|6048.45|6047.75|6048.33|6047.63|6048.45|6047.75|6048.33|6047.63|17
1733190000000|2024-12-03 01:40:00|||||||||12
1733190010000|2024-12-03 01:40:10|6048.2|6047.5|6048.33|6047.63|6048.33|6047.63|6048.2|6047.5|8
1733190040000|2024-12-03 01:40:40|||||||||33
1733190060000|2024-12-03 01:41:00|6048.45|6047.75|6048.33|6047.63|6048.45|6047.75|6048.33|6047.63|16
1733190070000|2024-12-03 01:41:10|6048.45|6047.75|6048.58|6047.88|6048.58|6047.88|6048.45|6047.75|6
1733190080000|2024-12-03 01:41:20|||||||||1
1733190090000|2024-12-03 01:41:30|6048.45|6047.75|6048.08|6047.38|6048.45|6047.75|6048.08|6047.38|21
1733190100000|2024-12-03 01:41:40|6047.95|6047.25|6047.83|6047.13|6048.08|6047.38|6047.83|6047.13|28
1733190110000|2024-12-03 01:41:50|6047.95|6047.25|6047.83|6047.13|6048.08|6047.38|6047.83|6047.13|4
1733190120000|2024-12-03 01:42:00|6047.95|6047.25|6048.08|6047.38|6048.08|6047.38|6047.95|6047.25|4
1733190150000|2024-12-03 01:42:30|||||||||25
1733190170000|2024-12-03 01:42:50|6048.2|6047.5|6048.33|6047.63|6048.33|6047.63|6048.08|6047.38|55
1733190180000|2024-12-03 01:43:00|6048.45|6047.75|6048.58|6047.88|6048.83|6048.13|6048.45|6047.75|61
1733190190000|2024-12-03 01:43:10|6048.7|6048|6048.58|6047.88|6048.83|6048.13|6048.58|6047.88|16
1733190200000|2024-12-03 01:43:20|6048.7|6048|6048.58|6047.88|6048.83|6048.13|6048.58|6047.88|18
1733190220000|2024-12-03 01:43:40|6048.83|6048.13|6048.7|6048|6048.83|6048.13|6048.58|6047.88|23
1733190230000|2024-12-03 01:43:50|6048.58|6047.88|6048.83|6048.13|6048.83|6048.13|6048.58|6047.88|2
1733190240000|2024-12-03 01:44:00|||||||||59
1733190250000|2024-12-03 01:44:10|||||||||13
1733190260000|2024-12-03 01:44:20|6048.58|6047.88|6048.58|6047.88|6048.58|6047.88|6048.58|6047.88|9
1733190270000|2024-12-03 01:44:30|||||||||2
1733190300000|2024-12-03 01:45:00|6048.7|6048|6048.83|6048.13|6048.83|6048.13|6048.7|6048|36
1733190310000|2024-12-03 01:45:10|||||||||1
1733190330000|2024-12-03 01:45:30|6048.95|6048.25|6048.83|6048.13|6049.08|6048.38|6048.83|6048.13|58
1733190340000|2024-12-03 01:45:40|||||||||1
1733190350000|2024-12-03 01:45:50|6048.7|6048|6048.83|6048.13|6048.83|6048.13|6048.7|6048|25
1733190360000|2024-12-03 01:46:00|||||||||11
1733190380000|2024-12-03 01:46:20|6048.58|6047.88|6048.58|6047.88|6048.58|6047.88|6048.58|6047.88|12
1733190400000|2024-12-03 01:46:40|6048.33|6047.63|6048.33|6047.63|6048.33|6047.63|6048.33|6047.63|12
1733190420000|2024-12-03 01:47:00|6048.2|6047.5|6048.33|6047.63|6048.33|6047.63|6048.08|6047.38|29
1733190430000|2024-12-03 01:47:10|||||||||4
1733190440000|2024-12-03 01:47:20|6048.2|6047.5|6048.08|6047.38|6048.33|6047.63|6048.08|6047.38|13
1733190450000|2024-12-03 01:47:30|6048.2|6047.5|6048.33|6047.63|6048.33|6047.63|6048.08|6047.38|35
1733190460000|2024-12-03 01:47:40|6048.2|6047.5|6048.33|6047.63|6048.33|6047.63|6048.2|6047.5|12
1733190470000|2024-12-03 01:47:50|6048.2|6047.5|6048.33|6047.63|6048.33|6047.63|6048.2|6047.5|4
1733190480000|2024-12-03 01:48:00|6048.2|6047.5|6048.33|6047.63|6048.33|6047.63|6048.08|6047.38|33
1733190500000|2024-12-03 01:48:20|6048.2|6047.5|6048.33|6047.63|6048.33|6047.63|6048.2|6047.5|14
1733190510000|2024-12-03 01:48:30|6048.2|6047.5|6048.08|6047.38|6048.33|6047.63|6048.08|6047.38|8
1733190520000|2024-12-03 01:48:40|||||||||2
1733190530000|2024-12-03 01:48:50|6047.95|6047.25|6047.83|6047.13|6047.95|6047.25|6047.83|6047.13|36
1733190540000|2024-12-03 01:49:00|6047.95|6047.25|6048.08|6047.38|6048.08|6047.38|6047.83|6047.13|7
1733190550000|2024-12-03 01:49:10|||||||||1
1733190570000|2024-12-03 01:49:30|6047.83|6047.13|6047.83|6047.13|6047.95|6047.25|6047.83|6047.13|21
1733190590000|2024-12-03 01:49:50|6047.7|6047|6047.7|6047|6047.83|6047.13|6047.7|6047|37
1733190600000|2024-12-03 01:50:00|6047.58|6046.88|6047.58|6046.88|6047.58|6046.88|6047.58|6046.88|15
1733190610000|2024-12-03 01:50:10|6047.83|6047.13|6047.58|6046.88|6047.83|6047.13|6047.58|6046.88|46
1733190620000|2024-12-03 01:50:20|6047.7|6047|6047.58|6046.88|6047.83|6047.13|6047.58|6046.88|15
1733190650000|2024-12-03 01:50:50|6047.45|6046.75|6047.58|6046.88|6047.58|6046.88|6047.33|6046.63|72
1733190660000|2024-12-03 01:51:00|6047.33|6046.63|6047.45|6046.75|6047.58|6046.88|6047.33|6046.63|11
1733190670000|2024-12-03 01:51:10|6047.33|6046.63|6047.33|6046.63|6047.33|6046.63|6047.33|6046.63|17
1733190680000|2024-12-03 01:51:20|6047.58|6046.88|6047.58|6046.88|6047.58|6046.88|6047.58|6046.88|11
1733190690000|2024-12-03 01:51:30|6047.45|6046.75|6047.33|6046.63|6047.45|6046.75|6047.33|6046.63|13
1733190700000|2024-12-03 01:51:40|6047.45|6046.75|6047.58|6046.88|6047.58|6046.88|6047.33|6046.63|12
1733190720000|2024-12-03 01:52:00|||||||||12
1733190730000|2024-12-03 01:52:10|||||||||22
1733190740000|2024-12-03 01:52:20|6047.7|6047|6047.7|6047|6047.83|6047.13|6047.7|6047|23
1733190750000|2024-12-03 01:52:30|6047.83|6047.13|6047.83|6047.13|6047.83|6047.13|6047.83|6047.13|0
1733190760000|2024-12-03 01:52:40|6047.7|6047|6047.83|6047.13|6047.83|6047.13|6047.7|6047|16
1733190780000|2024-12-03 01:53:00|||||||||3
1733190790000|2024-12-03 01:53:10|||||||||4
1733190800000|2024-12-03 01:53:20|6047.7|6047|6047.58|6046.88|6047.7|6047|6047.58|6046.88|22
1733190810000|2024-12-03 01:53:30|6047.7|6047|6047.83|6047.13|6047.83|6047.13|6047.7|6047|17
1733190820000|2024-12-03 01:53:40|6047.7|6047|6047.58|6046.88|6047.83|6047.13|6047.58|6046.88|14
1733190840000|2024-12-03 01:54:00|||||||||2
1733190870000|2024-12-03 01:54:30|||||||||10
1733190880000|2024-12-03 01:54:40|||||||||3
1733190890000|2024-12-03 01:54:50|||||||||2
1733190910000|2024-12-03 01:55:10|||||||||2
1733190920000|2024-12-03 01:55:20|6047.7|6047|6047.33|6046.63|6047.83|6047.13|6047.33|6046.63|91
1733190950000|2024-12-03 01:55:50|||||||||2
1733190960000|2024-12-03 01:56:00|||||||||8
1733190970000|2024-12-03 01:56:10|6047.2|6046.5|6047.08|6046.38|6047.2|6046.5|6047.08|6046.38|58
1733190980000|2024-12-03 01:56:20|6046.95|6046.25|6046.83|6046.13|6046.95|6046.25|6046.83|6046.13|65
1733190990000|2024-12-03 01:56:30|6046.7|6046|6046.83|6046.13|6046.83|6046.13|6046.7|6046|58
1733191000000|2024-12-03 01:56:40|6046.7|6046|6046.83|6046.13|6046.83|6046.13|6046.7|6046|9
1733191010000|2024-12-03 01:56:50|6047.08|6046.38|6047.08|6046.38|6047.08|6046.38|6047.08|6046.38|66
1733191040000|2024-12-03 01:57:20|6046.95|6046.25|6046.83|6046.13|6046.95|6046.25|6046.83|6046.13|13
1733191050000|2024-12-03 01:57:30|||||||||2
1733191090000|2024-12-03 01:58:10|||||||||2
1733191100000|2024-12-03 01:58:20|6046.7|6046|6046.83|6046.13|6046.83|6046.13|6046.58|6045.88|48
1733191110000|2024-12-03 01:58:30|6046.58|6045.88|6046.83|6046.13|6046.83|6046.13|6046.58|6045.88|20
1733191130000|2024-12-03 01:58:50|6046.7|6046|6046.58|6045.88|6046.83|6046.13|6046.58|6045.88|33
1733191140000|2024-12-03 01:59:00|6046.7|6046|6046.83|6046.13|6046.83|6046.13|6046.7|6046|12
1733191150000|2024-12-03 01:59:10|||||||||4
1733191180000|2024-12-03 01:59:40|||||||||9
1733191190000|2024-12-03 01:59:50|6046.7|6046|6046.83|6046.13|6046.83|6046.13|6046.7|6046|86
1733191200000|2024-12-03 02:00:00|6046.58|6045.88|6046.7|6046|6046.83|6046.13|6046.58|6045.88|39
1733191210000|2024-12-03 02:00:10|6046.83|6046.13|6046.83|6046.13|6046.83|6046.13|6046.7|6046|15
1733191220000|2024-12-03 02:00:20|||||||||1
1733191230000|2024-12-03 02:00:30|6046.95|6046.25|6047.08|6046.38|6047.08|6046.38|6046.95|6046.25|17
1733191250000|2024-12-03 02:00:50|||||||||12
1733191270000|2024-12-03 02:01:10|6046.95|6046.25|6046.95|6046.25|6047.08|6046.38|6046.83|6046.13|28
1733191280000|2024-12-03 02:01:20|6046.83|6046.13|6046.83|6046.13|6046.83|6046.13|6046.83|6046.13|5
1733191290000|2024-12-03 02:01:30|||||||||1
1733191320000|2024-12-03 02:02:00|||||||||10
1733191330000|2024-12-03 02:02:10|||||||||2
1733191350000|2024-12-03 02:02:30|6046.95|6046.25|6047.08|6046.38|6047.08|6046.38|6046.95|6046.25|27
1733191360000|2024-12-03 02:02:40|||||||||4
1733191370000|2024-12-03 02:02:50|||||||||1
1733191380000|2024-12-03 02:03:00|6047.2|6046.5|6047.08|6046.38|6047.33|6046.63|6047.08|6046.38|23
1733191390000|2024-12-03 02:03:10|6047.2|6046.5|6047.2|6046.5|6047.33|6046.63|6047.08|6046.38|25
1733191400000|2024-12-03 02:03:20|6047.33|6046.63|6047.08|6046.38|6047.33|6046.63|6047.08|6046.38|9
1733191410000|2024-12-03 02:03:30|6047.33|6046.63|6047.33|6046.63|6047.33|6046.63|6047.08|6046.38|27
1733191420000|2024-12-03 02:03:40|6047.2|6046.5|6047.08|6046.38|6047.2|6046.5|6047.08|6046.38|9
1733191440000|2024-12-03 02:04:00|||||||||1
1733191470000|2024-12-03 02:04:30|||||||||26
1733191490000|2024-12-03 02:04:50|||||||||1
1733191510000|2024-12-03 02:05:10|6047.2|6046.5|6047.33|6046.63|6047.33|6046.63|6047.2|6046.5|24
1733191520000|2024-12-03 02:05:20|6047.08|6046.38|6047.08|6046.38|6047.33|6046.63|6047.08|6046.38|41
1733191530000|2024-12-03 02:05:30|6047.33|6046.63|6047.33|6046.63|6047.33|6046.63|6047.08|6046.38|10
1733191540000|2024-12-03 02:05:40|6047.2|6046.5|6047.33|6046.63|6047.33|6046.63|6047.2|6046.5|8
1733191550000|2024-12-03 02:05:50|6047.2|6046.5|6047.2|6046.5|6047.2|6046.5|6047.08|6046.38|13
1733191560000|2024-12-03 02:06:00|6047.33|6046.63|6047.33|6046.63|6047.33|6046.63|6047.2|6046.5|4
1733191570000|2024-12-03 02:06:10|6047.2|6046.5|6047.33|6046.63|6047.33|6046.63|6047.08|6046.38|3
1733191580000|2024-12-03 02:06:20|6047.2|6046.5|6047.08|6046.38|6047.2|6046.5|6047.08|6046.38|5
1733191590000|2024-12-03 02:06:30|6047.2|6046.5|6047.58|6046.88|6047.58|6046.88|6047.08|6046.38|33
1733191600000|2024-12-03 02:06:40|6047.45|6046.75|6047.58|6046.88|6047.58|6046.88|6047.45|6046.75|11
1733191610000|2024-12-03 02:06:50|||||||||2
1733191620000|2024-12-03 02:07:00|||||||||6
1733191630000|2024-12-03 02:07:10|6047.7|6047|6047.83|6047.13|6047.83|6047.13|6047.7|6047|22
1733191640000|2024-12-03 02:07:20|6047.7|6047|6047.83|6047.13|6047.83|6047.13|6047.58|6046.88|29
1733191650000|2024-12-03 02:07:30|||||||||9
1733191700000|2024-12-03 02:08:20|6047.7|6047|6047.83|6047.13|6047.83|6047.13|6047.58|6046.88|82
1733191710000|2024-12-03 02:08:30|||||||||1
1733191720000|2024-12-03 02:08:40|6047.7|6047|6047.83|6047.13|6047.83|6047.13|6047.58|6046.88|24
1733191730000|2024-12-03 02:08:50|6047.7|6047|6047.7|6047|6047.83|6047.13|6047.7|6047|6
1733191740000|2024-12-03 02:09:00|6047.83|6047.13|6047.58|6046.88|6047.83|6047.13|6047.58|6046.88|40
1733191750000|2024-12-03 02:09:10|6047.83|6047.13|6047.58|6046.88|6047.83|6047.13|6047.58|6046.88|25
1733191760000|2024-12-03 02:09:20|6047.33|6046.63|6047.33|6046.63|6047.33|6046.63|6047.33|6046.63|10
1733191770000|2024-12-03 02:09:30|6047.45|6046.75|6047.58|6046.88|6047.58|6046.88|6047.45|6046.75|15
1733191800000|2024-12-03 02:10:00|6047.7|6047|6047.7|6047|6047.83|6047.13|6047.7|6047|45
1733191810000|2024-12-03 02:10:10|6047.58|6046.88|6047.83|6047.13|6047.83|6047.13|6047.58|6046.88|2
1733191820000|2024-12-03 02:10:20|6047.58|6046.88|6047.7|6047|6047.83|6047.13|6047.58|6046.88|9
1733191830000|2024-12-03 02:10:30|6047.58|6046.88|6047.58|6046.88|6047.58|6046.88|6047.58|6046.88|0
1733191910000|2024-12-03 02:11:50|||||||||98
1733191920000|2024-12-03 02:12:00|||||||||4
1733191930000|2024-12-03 02:12:10|||||||||2
1733191940000|2024-12-03 02:12:20|||||||||1
1733191950000|2024-12-03 02:12:30|6047.45|6046.75|6047.58|6046.88|6047.58|6046.88|6047.45|6046.75|22
1733192010000|2024-12-03 02:13:30|||||||||10
1733192020000|2024-12-03 02:13:40|6047.7|6047|6047.58|6046.88|6047.83|6047.13|6047.58|6046.88|33
1733192030000|2024-12-03 02:13:50|6047.7|6047|6047.83|6047.13|6047.83|6047.13|6047.7|6047|13
1733192040000|2024-12-03 02:14:00|||||||||4
1733192060000|2024-12-03 02:14:20|||||||||10
1733192080000|2024-12-03 02:14:40|||||||||1
1733192090000|2024-12-03 02:14:50|||||||||5
1733192100000|2024-12-03 02:15:00|6047.58|6046.88|6047.58|6046.88|6047.58|6046.88|6047.58|6046.88|20
1733192110000|2024-12-03 02:15:10|6047.33|6046.63|6047.33|6046.63|6047.33|6046.63|6047.33|6046.63|11
1733192120000|2024-12-03 02:15:20|6047.45|6046.75|6047.58|6046.88|6047.58|6046.88|6047.45|6046.75|13
1733192150000|2024-12-03 02:15:50|6047.83|6047.13|6047.58|6046.88|6047.83|6047.13|6047.58|6046.88|16
1733192160000|2024-12-03 02:16:00|||||||||2
1733192170000|2024-12-03 02:16:10|6047.45|6046.75|6047.58|6046.88|6047.58|6046.88|6047.33|6046.63|13
1733192220000|2024-12-03 02:17:00|||||||||4
1733192230000|2024-12-03 02:17:10|||||||||2
1733192240000|2024-12-03 02:17:20|||||||||1
1733192250000|2024-12-03 02:17:30|6047.45|6046.75|6047.58|6046.88|6047.58|6046.88|6047.33|6046.63|12
1733192260000|2024-12-03 02:17:40|6047.45|6046.75|6047.45|6046.75|6047.45|6046.75|6047.45|6046.75|7
1733192270000|2024-12-03 02:17:50|6047.58|6046.88|6047.58|6046.88|6047.58|6046.88|6047.58|6046.88|0
1733192290000|2024-12-03 02:18:10|6047.45|6046.75|6047.33|6046.63|6047.45|6046.75|6047.33|6046.63|7
1733192310000|2024-12-03 02:18:30|6046.83|6046.13|6046.83|6046.13|6046.83|6046.13|6046.83|6046.13|45
1733192320000|2024-12-03 02:18:40|6046.95|6046.25|6047.08|6046.38|6047.08|6046.38|6046.95|6046.25|23
1733192340000|2024-12-03 02:19:00|6046.95|6046.25|6046.95|6046.25|6047.08|6046.38|6046.83|6046.13|21
1733192350000|2024-12-03 02:19:10|6047.08|6046.38|6047.08|6046.38|6047.08|6046.38|6046.95|6046.25|0
1733192360000|2024-12-03 02:19:20|6046.95|6046.25|6046.95|6046.25|6047.08|6046.38|6046.83|6046.13|12
1733192370000|2024-12-03 02:19:30|6047.08|6046.38|6046.83|6046.13|6047.08|6046.38|6046.83|6046.13|3
1733192380000|2024-12-03 02:19:40|6046.95|6046.25|6047.08|6046.38|6047.08|6046.38|6046.83|6046.13|3
1733192400000|2024-12-03 02:20:00|6046.95|6046.25|6046.83|6046.13|6046.95|6046.25|6046.83|6046.13|8
1733192410000|2024-12-03 02:20:10|||||||||3
1733192420000|2024-12-03 02:20:20|||||||||25
1733192430000|2024-12-03 02:20:30|6047.08|6046.38|6047.08|6046.38|6047.08|6046.38|6047.08|6046.38|23
1733192440000|2024-12-03 02:20:40|||||||||1
1733192460000|2024-12-03 02:21:00|6046.83|6046.13|6046.83|6046.13|6046.83|6046.13|6046.83|6046.13|17
1733192470000|2024-12-03 02:21:10|6047.08|6046.38|6046.83|6046.13|6047.08|6046.38|6046.83|6046.13|29
1733192510000|2024-12-03 02:21:50|6046.95|6046.25|6047.08|6046.38|6047.08|6046.38|6046.95|6046.25|21
1733192520000|2024-12-03 02:22:00|6046.95|6046.25|6047.08|6046.38|6047.08|6046.38|6046.95|6046.25|1
1733192530000|2024-12-03 02:22:10|||||||||6
1733192560000|2024-12-03 02:22:40|||||||||1
1733192570000|2024-12-03 02:22:50|||||||||2
1733192580000|2024-12-03 02:23:00|||||||||8
1733192600000|2024-12-03 02:23:20|||||||||2
1733192620000|2024-12-03 02:23:40|||||||||8
1733192640000|2024-12-03 02:24:00|||||||||1
1733192660000|2024-12-03 02:24:20|6046.83|6046.13|6046.83|6046.13|6046.95|6046.25|6046.83|6046.13|72
1733192670000|2024-12-03 02:24:30|6047.08|6046.38|6047.08|6046.38|6047.08|6046.38|6047.08|6046.38|13
1733192680000|2024-12-03 02:24:40|6046.95|6046.25|6047.08|6046.38|6047.08|6046.38|6046.83|6046.13|27
1733192700000|2024-12-03 02:25:00|6046.95|6046.25|6047.08|6046.38|6047.08|6046.38|6046.83|6046.13|34
1733192710000|2024-12-03 02:25:10|6046.95|6046.25|6046.83|6046.13|6046.95|6046.25|6046.83|6046.13|7
1733192720000|2024-12-03 02:25:20|6046.95|6046.25|6047.08|6046.38|6047.08|6046.38|6046.95|6046.25|12
1733192730000|2024-12-03 02:25:30|6046.83|6046.13|6046.83|6046.13|6046.83|6046.13|6046.83|6046.13|5
1733192740000|2024-12-03 02:25:40|6046.58|6045.88|6046.58|6045.88|6046.83|6046.13|6046.58|6045.88|48
1733192750000|2024-12-03 02:25:50|||||||||1
1733192780000|2024-12-03 02:26:20|6046.45|6045.75|6046.33|6045.63|6046.45|6045.75|6046.33|6045.63|99
1733192800000|2024-12-03 02:26:40|6046.58|6045.88|6046.58|6045.88|6046.58|6045.88|6046.58|6045.88|27
1733192810000|2024-12-03 02:26:50|6046.33|6045.63|6046.33|6045.63|6046.33|6045.63|6046.08|6045.38|95
1733192820000|2024-12-03 02:27:00|6046.58|6045.88|6046.58|6045.88|6046.58|6045.88|6046.33|6045.63|113
1733192830000|2024-12-03 02:27:10|||||||||3
1733192860000|2024-12-03 02:27:40|||||||||16
1733192870000|2024-12-03 02:27:50|6046.83|6046.13|6046.83|6046.13|6046.83|6046.13|6046.58|6045.88|38
1733192880000|2024-12-03 02:28:00|||||||||2
1733192890000|2024-12-03 02:28:10|6046.58|6045.88|6046.58|6045.88|6046.58|6045.88|6046.58|6045.88|23
1733192900000|2024-12-03 02:28:20|6046.7|6046|6046.83|6046.13|6046.83|6046.13|6046.7|6046|15
1733192910000|2024-12-03 02:28:30|6046.7|6046|6046.58|6045.88|6046.83|6046.13|6046.58|6045.88|17
1733192920000|2024-12-03 02:28:40|6046.7|6046|6046.83|6046.13|6046.83|6046.13|6046.7|6046|10
1733192930000|2024-12-03 02:28:50|6046.58|6045.88|6046.7|6046|6046.83|6046.13|6046.58|6045.88|14
1733192940000|2024-12-03 02:29:00|6046.58|6045.88|6046.83|6046.13|6046.83|6046.13|6046.58|6045.88|18
1733192960000|2024-12-03 02:29:20|||||||||1
1733193000000|2024-12-03 02:30:00|6046.58|6045.88|6046.58|6045.88|6046.58|6045.88|6046.58|6045.88|30
1733193030000|2024-12-03 02:30:30|||||||||5
1733193040000|2024-12-03 02:30:40|||||||||9
1733193050000|2024-12-03 02:30:50|||||||||1
1733193060000|2024-12-03 02:31:00|6046.83|6046.13|6046.83|6046.13|6046.83|6046.13|6046.83|6046.13|13
1733193080000|2024-12-03 02:31:20|||||||||21
1733193090000|2024-12-03 02:31:30|||||||||1
1733193100000|2024-12-03 02:31:40|||||||||1
1733193110000|2024-12-03 02:31:50|6046.95|6046.25|6047.08|6046.38|6047.08|6046.38|6046.95|6046.25|19
1733193120000|2024-12-03 02:32:00|6046.95|6046.25|6046.95|6046.25|6047.08|6046.38|6046.83|6046.13|19
1733193130000|2024-12-03 02:32:10|6047.08|6046.38|6047.08|6046.38|6047.08|6046.38|6047.08|6046.38|0
1733193140000|2024-12-03 02:32:20|||||||||1
1733193150000|2024-12-03 02:32:30|6046.83|6046.13|6047.08|6046.38|6047.08|6046.38|6046.83|6046.13|24
1733193160000|2024-12-03 02:32:40|6046.95|6046.25|6047.08|6046.38|6047.08|6046.38|6046.95|6046.25|10
1733193180000|2024-12-03 02:33:00|||||||||20
1733193190000|2024-12-03 02:33:10|||||||||1
1733193220000|2024-12-03 02:33:40|||||||||13
1733193230000|2024-12-03 02:33:50|||||||||13
1733193240000|2024-12-03 02:34:00|||||||||1
1733193280000|2024-12-03 02:34:40|6047.33|6046.63|6047.2|6046.5|6047.33|6046.63|6047.2|6046.5|51
1733193290000|2024-12-03 02:34:50|6047.08|6046.38|6047.33|6046.63|6047.33|6046.63|6047.08|6046.38|6
1733193300000|2024-12-03 02:35:00|6047.2|6046.5|6047.08|6046.38|6047.2|6046.5|6047.08|6046.38|17
1733193320000|2024-12-03 02:35:20|6047.2|6046.5|6047.33|6046.63|6047.33|6046.63|6047.2|6046.5|9
1733193330000|2024-12-03 02:35:30|6047.08|6046.38|6047.33|6046.63|6047.33|6046.63|6047.08|6046.38|17
1733193350000|2024-12-03 02:35:50|||||||||36
1733193380000|2024-12-03 02:36:20|||||||||4
1733193390000|2024-12-03 02:36:30|6047.45|6046.75|6047.58|6046.88|6047.58|6046.88|6047.45|6046.75|21
1733193400000|2024-12-03 02:36:40|6047.83|6047.13|6047.83|6047.13|6047.83|6047.13|6047.83|6047.13|32
1733193410000|2024-12-03 02:36:50|||||||||23
1733193420000|2024-12-03 02:37:00|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|6047.83|6047.13|62
1733193430000|2024-12-03 02:37:10|6047.95|6047.25|6047.83|6047.13|6047.95|6047.25|6047.83|6047.13|15
1733193480000|2024-12-03 02:38:00|||||||||2
1733193490000|2024-12-03 02:38:10|||||||||4
1733193520000|2024-12-03 02:38:40|||||||||3
1733193530000|2024-12-03 02:38:50|||||||||4
1733193540000|2024-12-03 02:39:00|||||||||34
1733193550000|2024-12-03 02:39:10|||||||||6
1733193560000|2024-12-03 02:39:20|6047.58|6046.88|6047.58|6046.88|6047.58|6046.88|6047.58|6046.88|10
1733193580000|2024-12-03 02:39:40|6047.7|6047|6047.83|6047.13|6047.83|6047.13|6047.7|6047|11
1733193590000|2024-12-03 02:39:50|6047.7|6047|6047.7|6047|6047.7|6047|6047.7|6047|1
1733193600000|2024-12-03 02:40:00|6047.58|6046.88|6047.83|6047.13|6047.83|6047.13|6047.58|6046.88|18
1733193620000|2024-12-03 02:40:20|||||||||4
1733193630000|2024-12-03 02:40:30|6047.7|6047|6047.58|6046.88|6047.7|6047|6047.58|6046.88|14
1733193640000|2024-12-03 02:40:40|6047.7|6047|6047.58|6046.88|6047.83|6047.13|6047.58|6046.88|14
1733193650000|2024-12-03 02:40:50|6047.7|6047|6047.58|6046.88|6047.7|6047|6047.58|6046.88|4
1733193660000|2024-12-03 02:41:00|6047.7|6047|6047.7|6047|6047.83|6047.13|6047.58|6046.88|27
1733193670000|2024-12-03 02:41:10|6047.83|6047.13|6047.58|6046.88|6047.83|6047.13|6047.58|6046.88|2
1733193680000|2024-12-03 02:41:20|6047.7|6047|6047.83|6047.13|6047.83|6047.13|6047.7|6047|6
1733193690000|2024-12-03 02:41:30|6047.95|6047.25|6047.83|6047.13|6047.95|6047.25|6047.83|6047.13|12
1733193700000|2024-12-03 02:41:40|6047.95|6047.25|6048.08|6047.38|6048.08|6047.38|6047.83|6047.13|16
1733193710000|2024-12-03 02:41:50|6047.83|6047.13|6047.83|6047.13|6047.83|6047.13|6047.83|6047.13|23
1733193720000|2024-12-03 02:42:00|||||||||4
1733193740000|2024-12-03 02:42:20|6047.58|6046.88|6047.58|6046.88|6047.58|6046.88|6047.58|6046.88|13
1733193800000|2024-12-03 02:43:20|6047.7|6047|6047.83|6047.13|6047.83|6047.13|6047.7|6047|13
1733193810000|2024-12-03 02:43:30|6047.95|6047.25|6047.83|6047.13|6047.95|6047.25|6047.83|6047.13|13
1733193840000|2024-12-03 02:44:00|6047.95|6047.25|6048.08|6047.38|6048.08|6047.38|6047.95|6047.25|11
1733193880000|2024-12-03 02:44:40|||||||||9
1733193900000|2024-12-03 02:45:00|6047.95|6047.25|6048.08|6047.38|6048.08|6047.38|6047.95|6047.25|20
1733193910000|2024-12-03 02:45:10|6047.95|6047.25|6047.95|6047.25|6048.08|6047.38|6047.83|6047.13|8
1733193920000|2024-12-03 02:45:20|6047.83|6047.13|6048.08|6047.38|6048.08|6047.38|6047.83|6047.13|6
1733193950000|2024-12-03 02:45:50|||||||||8
1733193960000|2024-12-03 02:46:00|||||||||3
1733193970000|2024-12-03 02:46:10|6048.2|6047.5|6048.08|6047.38|6048.2|6047.5|6048.08|6047.38|21
1733193980000|2024-12-03 02:46:20|6048.2|6047.5|6048.08|6047.38|6048.33|6047.63|6048.08|6047.38|31
1733194010000|2024-12-03 02:46:50|6048.2|6047.5|6048.08|6047.38|6048.33|6047.63|6048.08|6047.38|12
1733194020000|2024-12-03 02:47:00|6048.33|6047.63|6048.33|6047.63|6048.33|6047.63|6048.08|6047.38|7
1733194030000|2024-12-03 02:47:10|||||||||2
1733194040000|2024-12-03 02:47:20|||||||||1
1733194050000|2024-12-03 02:47:30|||||||||2
1733194060000|2024-12-03 02:47:40|||||||||8
1733194070000|2024-12-03 02:47:50|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|8
1733194080000|2024-12-03 02:48:00|6048.33|6047.63|6048.08|6047.38|6048.33|6047.63|6048.08|6047.38|32
1733194100000|2024-12-03 02:48:20|6047.95|6047.25|6048.08|6047.38|6048.08|6047.38|6047.95|6047.25|5
1733194140000|2024-12-03 02:49:00|||||||||16
1733194180000|2024-12-03 02:49:40|||||||||5
1733194210000|2024-12-03 02:50:10|||||||||2
1733194230000|2024-12-03 02:50:30|||||||||18
1733194240000|2024-12-03 02:50:40|6048.2|6047.5|6048.2|6047.5|6048.2|6047.5|6048.2|6047.5|0
1733194250000|2024-12-03 02:50:50|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|13
1733194260000|2024-12-03 02:51:00|||||||||4
1733194270000|2024-12-03 02:51:10|||||||||5
1733194310000|2024-12-03 02:51:50|||||||||2
1733194320000|2024-12-03 02:52:00|||||||||35
1733194340000|2024-12-03 02:52:20|6047.83|6047.13|6047.83|6047.13|6047.83|6047.13|6047.83|6047.13|9
1733194350000|2024-12-03 02:52:30|6047.95|6047.25|6047.83|6047.13|6048.08|6047.38|6047.83|6047.13|17
1733194410000|2024-12-03 02:53:30|||||||||2
1733194430000|2024-12-03 02:53:50|||||||||6
1733194440000|2024-12-03 02:54:00|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|12
1733194450000|2024-12-03 02:54:10|||||||||1
1733194480000|2024-12-03 02:54:40|||||||||1
1733194500000|2024-12-03 02:55:00|||||||||2
1733194510000|2024-12-03 02:55:10|||||||||2
1733194560000|2024-12-03 02:56:00|6047.83|6047.13|6047.83|6047.13|6047.83|6047.13|6047.83|6047.13|84
1733194590000|2024-12-03 02:56:30|||||||||2
1733194600000|2024-12-03 02:56:40|6047.7|6047|6047.58|6046.88|6047.7|6047|6047.58|6046.88|21
1733194610000|2024-12-03 02:56:50|6047.7|6047|6047.58|6046.88|6047.7|6047|6047.58|6046.88|21
1733194630000|2024-12-03 02:57:10|6047.7|6047|6047.83|6047.13|6047.83|6047.13|6047.7|6047|19
1733194650000|2024-12-03 02:57:30|6048.08|6047.38|6047.83|6047.13|6048.08|6047.38|6047.83|6047.13|30
1733194700000|2024-12-03 02:58:20|6047.95|6047.25|6048.08|6047.38|6048.08|6047.38|6047.95|6047.25|12
1733194720000|2024-12-03 02:58:40|6047.95|6047.25|6047.83|6047.13|6047.95|6047.25|6047.83|6047.13|14
1733194750000|2024-12-03 02:59:10|||||||||2
1733194780000|2024-12-03 02:59:40|||||||||4
1733194790000|2024-12-03 02:59:50|||||||||4
1733194800000|2024-12-03 03:00:00|||||||||9
1733194820000|2024-12-03 03:00:20|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|8
1733194830000|2024-12-03 03:00:30|||||||||15
1733194920000|2024-12-03 03:02:00|6048.2|6047.5|6048.33|6047.63|6048.33|6047.63|6048.2|6047.5|34
1733194940000|2024-12-03 03:02:20|||||||||4
1733194950000|2024-12-03 03:02:30|||||||||4
1733194970000|2024-12-03 03:02:50|||||||||9
1733195010000|2024-12-03 03:03:30|||||||||8
1733195020000|2024-12-03 03:03:40|||||||||1
1733195030000|2024-12-03 03:03:50|||||||||1
1733195040000|2024-12-03 03:04:00|||||||||1
1733195050000|2024-12-03 03:04:10|6048.45|6047.75|6048.58|6047.88|6048.58|6047.88|6048.33|6047.63|29
1733195060000|2024-12-03 03:04:20|6048.45|6047.75|6048.58|6047.88|6048.58|6047.88|6048.33|6047.63|23
1733195090000|2024-12-03 03:04:50|||||||||2
1733195100000|2024-12-03 03:05:00|||||||||15
1733195130000|2024-12-03 03:05:30|||||||||6
1733195140000|2024-12-03 03:05:40|6048.33|6047.63|6048.45|6047.75|6048.58|6047.88|6048.33|6047.63|16
1733195150000|2024-12-03 03:05:50|6048.33|6047.63|6048.45|6047.75|6048.58|6047.88|6048.33|6047.63|4
1733195160000|2024-12-03 03:06:00|6048.58|6047.88|6048.83|6048.13|6048.83|6048.13|6048.58|6047.88|46
1733195170000|2024-12-03 03:06:10|6049.08|6048.38|6049.33|6048.63|6049.58|6048.88|6049.08|6048.38|159
1733195180000|2024-12-03 03:06:20|6049.2|6048.5|6049.08|6048.38|6049.2|6048.5|6049.08|6048.38|25
1733195190000|2024-12-03 03:06:30|||||||||6
1733195200000|2024-12-03 03:06:40|||||||||3
1733195220000|2024-12-03 03:07:00|6049.2|6048.5|6049.08|6048.38|6049.33|6048.63|6049.08|6048.38|19
1733195240000|2024-12-03 03:07:20|||||||||4
1733195280000|2024-12-03 03:08:00|||||||||8
1733195290000|2024-12-03 03:08:10|6049.2|6048.5|6049.33|6048.63|6049.33|6048.63|6049.2|6048.5|23
1733195300000|2024-12-03 03:08:20|6049.2|6048.5|6049.33|6048.63|6049.33|6048.63|6049.2|6048.5|20
1733195310000|2024-12-03 03:08:30|||||||||29
1733195320000|2024-12-03 03:08:40|||||||||19
1733195330000|2024-12-03 03:08:50|||||||||2
1733195350000|2024-12-03 03:09:10|||||||||2
1733195370000|2024-12-03 03:09:30|||||||||2
1733195390000|2024-12-03 03:09:50|||||||||2
1733195420000|2024-12-03 03:10:20|6049.08|6048.38|6049.08|6048.38|6049.08|6048.38|6049.08|6048.38|26
1733195430000|2024-12-03 03:10:30|6049.2|6048.5|6049.33|6048.63|6049.33|6048.63|6049.2|6048.5|18
1733195450000|2024-12-03 03:10:50|||||||||5
1733195460000|2024-12-03 03:11:00|6049.08|6048.38|6049.08|6048.38|6049.33|6048.63|6049.08|6048.38|33
1733195470000|2024-12-03 03:11:10|6049.33|6048.63|6049.08|6048.38|6049.33|6048.63|6049.08|6048.38|28
1733195480000|2024-12-03 03:11:20|6049.2|6048.5|6048.83|6048.13|6049.2|6048.5|6048.83|6048.13|54
1733195490000|2024-12-03 03:11:30|6048.95|6048.25|6049.08|6048.38|6049.08|6048.38|6048.83|6048.13|26
1733195520000|2024-12-03 03:12:00|||||||||1
1733195540000|2024-12-03 03:12:20|6048.95|6048.25|6049.08|6048.38|6049.08|6048.38|6048.95|6048.25|14
1733195550000|2024-12-03 03:12:30|6048.95|6048.25|6048.83|6048.13|6048.95|6048.25|6048.83|6048.13|8
1733195560000|2024-12-03 03:12:40|6048.95|6048.25|6049.08|6048.38|6049.08|6048.38|6048.95|6048.25|15
1733195580000|2024-12-03 03:13:00|6049.2|6048.5|6049.08|6048.38|6049.2|6048.5|6049.08|6048.38|59
1733195590000|2024-12-03 03:13:10|6049.33|6048.63|6049.33|6048.63|6049.33|6048.63|6049.33|6048.63|105
1733195600000|2024-12-03 03:13:20|||||||||18
1733195610000|2024-12-03 03:13:30|||||||||1
1733195620000|2024-12-03 03:13:40|6049.45|6048.75|6049.58|6048.88|6049.58|6048.88|6049.33|6048.63|20
1733195630000|2024-12-03 03:13:50|6049.83|6049.13|6050.08|6049.38|6050.08|6049.38|6049.83|6049.13|126
1733195650000|2024-12-03 03:14:10|||||||||69
1733195670000|2024-12-03 03:14:30|||||||||6
1733195680000|2024-12-03 03:14:40|||||||||3
1733195730000|2024-12-03 03:15:30|6049.95|6049.25|6050.08|6049.38|6050.08|6049.38|6049.95|6049.25|70
1733195750000|2024-12-03 03:15:50|||||||||2
1733195760000|2024-12-03 03:16:00|||||||||5
1733195770000|2024-12-03 03:16:10|6050.33|6049.63|6050.33|6049.63|6050.33|6049.63|6050.08|6049.38|25
1733195780000|2024-12-03 03:16:20|||||||||1
1733195790000|2024-12-03 03:16:30|6050.2|6049.5|6050.08|6049.38|6050.2|6049.5|6050.08|6049.38|15
1733195800000|2024-12-03 03:16:40|||||||||15
1733195810000|2024-12-03 03:16:50|6050.2|6049.5|6050.08|6049.38|6050.33|6049.63|6050.08|6049.38|25
1733195820000|2024-12-03 03:17:00|6050.33|6049.63|6050.58|6049.88|6050.58|6049.88|6050.2|6049.5|54
1733195830000|2024-12-03 03:17:10|||||||||3
1733195840000|2024-12-03 03:17:20|||||||||17
1733195850000|2024-12-03 03:17:30|||||||||8
1733195860000|2024-12-03 03:17:40|6050.7|6050|6050.83|6050.13|6050.83|6050.13|6050.7|6050|49
1733195870000|2024-12-03 03:17:50|||||||||18
1733195880000|2024-12-03 03:18:00|||||||||4
1733195890000|2024-12-03 03:18:10|||||||||4
1733195900000|2024-12-03 03:18:20|||||||||5
1733195910000|2024-12-03 03:18:30|||||||||7
1733195920000|2024-12-03 03:18:40|||||||||2
1733195930000|2024-12-03 03:18:50|||||||||3
1733195940000|2024-12-03 03:19:00|6050.95|6050.25|6050.83|6050.13|6051.08|6050.38|6050.83|6050.13|40
1733195950000|2024-12-03 03:19:10|||||||||1
1733195970000|2024-12-03 03:19:30|||||||||3
1733195980000|2024-12-03 03:19:40|6050.58|6049.88|6050.83|6050.13|6050.83|6050.13|6050.58|6049.88|21
1733196000000|2024-12-03 03:20:00|6050.7|6050|6050.58|6049.88|6050.7|6050|6050.58|6049.88|14
1733196010000|2024-12-03 03:20:10|||||||||3
1733196020000|2024-12-03 03:20:20|||||||||1
1733196050000|2024-12-03 03:20:50|6050.45|6049.75|6050.33|6049.63|6050.45|6049.75|6050.33|6049.63|19
1733196060000|2024-12-03 03:21:00|||||||||1
1733196080000|2024-12-03 03:21:20|||||||||2
1733196090000|2024-12-03 03:21:30|||||||||3
1733196130000|2024-12-03 03:22:10|6050.58|6049.88|6050.58|6049.88|6050.58|6049.88|6050.58|6049.88|80
1733196140000|2024-12-03 03:22:20|||||||||3
1733196150000|2024-12-03 03:22:30|6050.45|6049.75|6050.33|6049.63|6050.45|6049.75|6050.33|6049.63|10
1733196160000|2024-12-03 03:22:40|||||||||11
1733196180000|2024-12-03 03:23:00|6050.58|6049.88|6050.58|6049.88|6050.58|6049.88|6050.58|6049.88|15
1733196190000|2024-12-03 03:23:10|6050.45|6049.75|6050.58|6049.88|6050.58|6049.88|6050.33|6049.63|24
1733196220000|2024-12-03 03:23:40|6050.45|6049.75|6050.33|6049.63|6050.45|6049.75|6050.33|6049.63|30
1733196230000|2024-12-03 03:23:50|||||||||1
1733196240000|2024-12-03 03:24:00|6050.45|6049.75|6050.58|6049.88|6050.58|6049.88|6050.45|6049.75|36
1733196270000|2024-12-03 03:24:30|||||||||15
1733196290000|2024-12-03 03:24:50|6050.83|6050.13|6050.83|6050.13|6050.83|6050.13|6050.58|6049.88|38
1733196310000|2024-12-03 03:25:10|||||||||1
1733196320000|2024-12-03 03:25:20|6050.95|6050.25|6051.08|6050.38|6051.08|6050.38|6050.95|6050.25|41
1733196330000|2024-12-03 03:25:30|6050.95|6050.25|6050.83|6050.13|6050.95|6050.25|6050.83|6050.13|3
1733196360000|2024-12-03 03:26:00|||||||||9
1733196370000|2024-12-03 03:26:10|6050.95|6050.25|6050.83|6050.13|6051.08|6050.38|6050.83|6050.13|35
1733196380000|2024-12-03 03:26:20|||||||||1
1733196400000|2024-12-03 03:26:40|||||||||1
1733196410000|2024-12-03 03:26:50|||||||||1
1733196420000|2024-12-03 03:27:00|6050.95|6050.25|6050.83|6050.13|6050.95|6050.25|6050.83|6050.13|22
1733196440000|2024-12-03 03:27:20|||||||||6
1733196450000|2024-12-03 03:27:30|6050.58|6049.88|6050.58|6049.88|6050.58|6049.88|6050.58|6049.88|28
1733196460000|2024-12-03 03:27:40|6050.7|6050|6050.58|6049.88|6050.7|6050|6050.58|6049.88|10
1733196480000|2024-12-03 03:28:00|||||||||5
1733196520000|2024-12-03 03:28:40|||||||||2
1733196530000|2024-12-03 03:28:50|||||||||5
1733196540000|2024-12-03 03:29:00|||||||||2
1733196550000|2024-12-03 03:29:10|||||||||4
1733196560000|2024-12-03 03:29:20|||||||||3
1733196570000|2024-12-03 03:29:30|||||||||4
1733196600000|2024-12-03 03:30:00|||||||||4
1733196610000|2024-12-03 03:30:10|||||||||36
1733196640000|2024-12-03 03:30:40|6050.83|6050.13|6050.58|6049.88|6050.83|6050.13|6050.58|6049.88|27
1733196650000|2024-12-03 03:30:50|6050.7|6050|6050.83|6050.13|6050.83|6050.13|6050.7|6050|4
1733196670000|2024-12-03 03:31:10|||||||||9
1733196680000|2024-12-03 03:31:20|6050.95|6050.25|6051.08|6050.38|6051.08|6050.38|6050.95|6050.25|28
1733196690000|2024-12-03 03:31:30|6050.83|6050.13|6050.83|6050.13|6050.83|6050.13|6050.83|6050.13|14
1733196710000|2024-12-03 03:31:50|6050.95|6050.25|6051.08|6050.38|6051.08|6050.38|6050.95|6050.25|6
1733196720000|2024-12-03 03:32:00|||||||||6
1733196760000|2024-12-03 03:32:40|||||||||4
1733196770000|2024-12-03 03:32:50|6051.33|6050.63|6051.33|6050.63|6051.33|6050.63|6051.33|6050.63|17
1733196780000|2024-12-03 03:33:00|||||||||12
1733196790000|2024-12-03 03:33:10|6051.08|6050.38|6051.08|6050.38|6051.08|6050.38|6051.08|6050.38|52
1733196800000|2024-12-03 03:33:20|6051.2|6050.5|6051.33|6050.63|6051.33|6050.63|6051.2|6050.5|13
1733196810000|2024-12-03 03:33:30|6051.58|6050.88|6051.58|6050.88|6051.58|6050.88|6051.58|6050.88|16
1733196850000|2024-12-03 03:34:10|||||||||35
1733196870000|2024-12-03 03:34:30|6051.7|6051|6051.83|6051.13|6051.83|6051.13|6051.7|6051|20
1733196880000|2024-12-03 03:34:40|||||||||1
1733196910000|2024-12-03 03:35:10|6051.7|6051|6051.83|6051.13|6051.83|6051.13|6051.7|6051|33
1733196930000|2024-12-03 03:35:30|6051.7|6051|6051.58|6050.88|6051.7|6051|6051.58|6050.88|30
1733196960000|2024-12-03 03:36:00|6051.7|6051|6051.83|6051.13|6051.83|6051.13|6051.7|6051|23
1733196980000|2024-12-03 03:36:20|||||||||1
1733196990000|2024-12-03 03:36:30|||||||||7
1733197000000|2024-12-03 03:36:40|||||||||21
1733197010000|2024-12-03 03:36:50|6051.7|6051|6051.58|6050.88|6051.7|6051|6051.58|6050.88|7
1733197020000|2024-12-03 03:37:00|6051.7|6051|6051.83|6051.13|6051.83|6051.13|6051.58|6050.88|20
1733197030000|2024-12-03 03:37:10|||||||||3
1733197070000|2024-12-03 03:37:50|6051.95|6051.25|6052.33|6051.63|6052.33|6051.63|6051.83|6051.13|184
1733197080000|2024-12-03 03:38:00|||||||||2
1733197100000|2024-12-03 03:38:20|||||||||23
1733197110000|2024-12-03 03:38:30|6052.08|6051.38|6052.08|6051.38|6052.08|6051.38|6052.08|6051.38|8
1733197120000|2024-12-03 03:38:40|||||||||7
1733197130000|2024-12-03 03:38:50|6052.2|6051.5|6052.33|6051.63|6052.33|6051.63|6052.2|6051.5|11
1733197140000|2024-12-03 03:39:00|6052.2|6051.5|6052.08|6051.38|6052.2|6051.5|6052.08|6051.38|10
1733197150000|2024-12-03 03:39:10|6052.33|6051.63|6052.33|6051.63|6052.45|6051.75|6052.33|6051.63|26
1733197160000|2024-12-03 03:39:20|||||||||4
1733197180000|2024-12-03 03:39:40|6052.08|6051.38|6052.08|6051.38|6052.08|6051.38|6052.08|6051.38|34
1733197190000|2024-12-03 03:39:50|||||||||6
1733197200000|2024-12-03 03:40:00|||||||||2
1733197210000|2024-12-03 03:40:10|6052.2|6051.5|6052.08|6051.38|6052.2|6051.5|6052.08|6051.38|22
1733197220000|2024-12-03 03:40:20|||||||||5
1733197230000|2024-12-03 03:40:30|||||||||10
1733197240000|2024-12-03 03:40:40|||||||||4
1733197250000|2024-12-03 03:40:50|||||||||7
1733197260000|2024-12-03 03:41:00|6051.83|6051.13|6051.95|6051.25|6052.08|6051.38|6051.83|6051.13|35
1733197270000|2024-12-03 03:41:10|6051.83|6051.13|6052.08|6051.38|6052.08|6051.38|6051.83|6051.13|23
1733197300000|2024-12-03 03:41:40|||||||||2
1733197310000|2024-12-03 03:41:50|||||||||1
1733197320000|2024-12-03 03:42:00|6052.33|6051.63|6052.33|6051.63|6052.33|6051.63|6052.33|6051.63|10
1733197340000|2024-12-03 03:42:20|||||||||14
1733197360000|2024-12-03 03:42:40|||||||||22
1733197370000|2024-12-03 03:42:50|6052.58|6051.88|6052.58|6051.88|6052.58|6051.88|6052.58|6051.88|29
1733197380000|2024-12-03 03:43:00|6052.45|6051.75|6052.83|6052.13|6052.83|6052.13|6052.45|6051.75|115
1733197390000|2024-12-03 03:43:10|6052.95|6052.25|6052.83|6052.13|6052.95|6052.25|6052.83|6052.13|77
1733197400000|2024-12-03 03:43:20|||||||||6
1733197410000|2024-12-03 03:43:30|||||||||2
1733197420000|2024-12-03 03:43:40|6052.58|6051.88|6052.58|6051.88|6052.58|6051.88|6052.58|6051.88|19
1733197430000|2024-12-03 03:43:50|||||||||4
1733197500000|2024-12-03 03:45:00|6052.33|6051.63|6052.33|6051.63|6052.33|6051.63|6052.33|6051.63|62
1733197510000|2024-12-03 03:45:10|6052.45|6051.75|6052.33|6051.63|6052.45|6051.75|6052.33|6051.63|28
1733197520000|2024-12-03 03:45:20|||||||||1
1733197530000|2024-12-03 03:45:30|6052.2|6051.5|6052.08|6051.38|6052.33|6051.63|6052.08|6051.38|54
1733197540000|2024-12-03 03:45:40|6052.2|6051.5|6052.08|6051.38|6052.2|6051.5|6052.08|6051.38|18
1733197560000|2024-12-03 03:46:00|6052.2|6051.5|6052.33|6051.63|6052.33|6051.63|6052.2|6051.5|12
1733197570000|2024-12-03 03:46:10|||||||||2
1733197580000|2024-12-03 03:46:20|6052.58|6051.88|6052.58|6051.88|6052.58|6051.88|6052.58|6051.88|31
1733197610000|2024-12-03 03:46:50|||||||||2
1733197620000|2024-12-03 03:47:00|||||||||3
1733197640000|2024-12-03 03:47:20|||||||||11
1733197670000|2024-12-03 03:47:50|6052.7|6052|6052.58|6051.88|6052.7|6052|6052.58|6051.88|36
1733197730000|2024-12-03 03:48:50|6052.33|6051.63|6052.33|6051.63|6052.33|6051.63|6052.33|6051.63|36
1733197740000|2024-12-03 03:49:00|6052.45|6051.75|6052.58|6051.88|6052.58|6051.88|6052.45|6051.75|26
1733197780000|2024-12-03 03:49:40|6052.7|6052|6052.58|6051.88|6052.83|6052.13|6052.58|6051.88|23
1733197800000|2024-12-03 03:50:00|||||||||1
1733197810000|2024-12-03 03:50:10|||||||||2
1733197850000|2024-12-03 03:50:50|||||||||32
1733197870000|2024-12-03 03:51:10|6052.45|6051.75|6052.33|6051.63|6052.45|6051.75|6052.33|6051.63|15
1733197880000|2024-12-03 03:51:20|||||||||3
1733197890000|2024-12-03 03:51:30|6052.45|6051.75|6052.58|6051.88|6052.58|6051.88|6052.45|6051.75|26
1733197900000|2024-12-03 03:51:40|6052.33|6051.63|6052.58|6051.88|6052.58|6051.88|6052.33|6051.63|11
1733197920000|2024-12-03 03:52:00|||||||||2
1733197940000|2024-12-03 03:52:20|6052.7|6052|6052.83|6052.13|6052.83|6052.13|6052.7|6052|34
1733197950000|2024-12-03 03:52:30|||||||||2
1733197970000|2024-12-03 03:52:50|6052.7|6052|6052.58|6051.88|6052.7|6052|6052.58|6051.88|35
1733197980000|2024-12-03 03:53:00|||||||||6
1733197990000|2024-12-03 03:53:10|6052.7|6052|6052.83|6052.13|6052.83|6052.13|6052.7|6052|21
1733198000000|2024-12-03 03:53:20|6052.7|6052|6052.83|6052.13|6052.83|6052.13|6052.7|6052|10
1733198010000|2024-12-03 03:53:30|||||||||11
1733198020000|2024-12-03 03:53:40|||||||||10
1733198030000|2024-12-03 03:53:50|||||||||31
1733198050000|2024-12-03 03:54:10|||||||||6
1733198060000|2024-12-03 03:54:20|6052.7|6052|6052.58|6051.88|6052.7|6052|6052.58|6051.88|23
1733198080000|2024-12-03 03:54:40|6052.45|6051.75|6052.45|6051.75|6052.45|6051.75|6052.45|6051.75|21
1733198090000|2024-12-03 03:54:50|6052.33|6051.63|6052.33|6051.63|6052.33|6051.63|6052.33|6051.63|7
1733198100000|2024-12-03 03:55:00|6052.2|6051.5|6052.08|6051.38|6052.2|6051.5|6052.08|6051.38|52
1733198110000|2024-12-03 03:55:10|6051.83|6051.13|6051.83|6051.13|6051.83|6051.13|6051.83|6051.13|20
1733198120000|2024-12-03 03:55:20|6051.7|6051|6051.58|6050.88|6051.7|6051|6051.58|6050.88|15
1733198130000|2024-12-03 03:55:30|||||||||4
1733198140000|2024-12-03 03:55:40|||||||||7
1733198150000|2024-12-03 03:55:50|||||||||21
1733198160000|2024-12-03 03:56:00|||||||||10
1733198180000|2024-12-03 03:56:20|6051.7|6051|6051.83|6051.13|6051.83|6051.13|6051.7|6051|42
1733198220000|2024-12-03 03:57:00|||||||||26
1733198230000|2024-12-03 03:57:10|||||||||11
1733198240000|2024-12-03 03:57:20|||||||||3
1733198250000|2024-12-03 03:57:30|6051.7|6051|6051.58|6050.88|6051.7|6051|6051.58|6050.88|11
1733198260000|2024-12-03 03:57:40|6051.7|6051|6051.58|6050.88|6051.83|6051.13|6051.58|6050.88|39
1733198270000|2024-12-03 03:57:50|6051.7|6051|6051.83|6051.13|6051.83|6051.13|6051.58|6050.88|41
1733198320000|2024-12-03 03:58:40|6051.7|6051|6051.83|6051.13|6051.83|6051.13|6051.7|6051|21
1733198350000|2024-12-03 03:59:10|||||||||9
1733198360000|2024-12-03 03:59:20|6051.95|6051.25|6051.83|6051.13|6051.95|6051.25|6051.83|6051.13|26
1733198380000|2024-12-03 03:59:40|||||||||1
1733198390000|2024-12-03 03:59:50|6051.7|6051|6051.58|6050.88|6051.7|6051|6051.58|6050.88|17
1733198400000|2024-12-03 04:00:00|6051.7|6051|6051.83|6051.13|6051.83|6051.13|6051.58|6050.88|28
1733198410000|2024-12-03 04:00:10|6051.7|6051|6051.58|6050.88|6051.7|6051|6051.58|6050.88|4
1733198420000|2024-12-03 04:00:20|6051.83|6051.13|6051.83|6051.13|6051.83|6051.13|6051.83|6051.13|16
1733198430000|2024-12-03 04:00:30|||||||||1
1733198440000|2024-12-03 04:00:40|6052.08|6051.38|6052.08|6051.38|6052.08|6051.38|6052.08|6051.38|11
1733198450000|2024-12-03 04:00:50|||||||||53
1733198470000|2024-12-03 04:01:10|6052.2|6051.5|6052.08|6051.38|6052.2|6051.5|6052.08|6051.38|17
1733198480000|2024-12-03 04:01:20|||||||||4
1733198500000|2024-12-03 04:01:40|||||||||2
1733198510000|2024-12-03 04:01:50|||||||||7
1733198520000|2024-12-03 04:02:00|6052.2|6051.5|6052.08|6051.38|6052.2|6051.5|6052.08|6051.38|31
1733198530000|2024-12-03 04:02:10|6052.2|6051.5|6052.33|6051.63|6052.33|6051.63|6052.2|6051.5|8
1733198540000|2024-12-03 04:02:20|6052.08|6051.38|6052.08|6051.38|6052.2|6051.5|6052.08|6051.38|41
1733198550000|2024-12-03 04:02:30|6052.2|6051.5|6052.08|6051.38|6052.2|6051.5|6052.08|6051.38|12
1733198560000|2024-12-03 04:02:40|||||||||1
1733198580000|2024-12-03 04:03:00|6052.2|6051.5|6052.33|6051.63|6052.33|6051.63|6052.2|6051.5|10
1733198610000|2024-12-03 04:03:30|||||||||48
1733198620000|2024-12-03 04:03:40|6052.45|6051.75|6052.33|6051.63|6052.45|6051.75|6052.33|6051.63|10
1733198640000|2024-12-03 04:04:00|||||||||6
1733198650000|2024-12-03 04:04:10|6052.58|6051.88|6052.58|6051.88|6052.58|6051.88|6052.58|6051.88|16
1733198680000|2024-12-03 04:04:40|6052.33|6051.63|6052.33|6051.63|6052.33|6051.63|6052.33|6051.63|33
1733198690000|2024-12-03 04:04:50|6052.45|6051.75|6052.33|6051.63|6052.45|6051.75|6052.33|6051.63|15
1733198700000|2024-12-03 04:05:00|6052.45|6051.75|6052.33|6051.63|6052.58|6051.88|6052.33|6051.63|19
1733198710000|2024-12-03 04:05:10|6052.45|6051.75|6052.45|6051.75|6052.58|6051.88|6052.33|6051.63|13
1733198720000|2024-12-03 04:05:20|6052.58|6051.88|6052.33|6051.63|6052.58|6051.88|6052.33|6051.63|0
1733198750000|2024-12-03 04:05:50|||||||||2
1733198760000|2024-12-03 04:06:00|||||||||2
1733198780000|2024-12-03 04:06:20|6052.45|6051.75|6052.58|6051.88|6052.58|6051.88|6052.45|6051.75|11
1733198790000|2024-12-03 04:06:30|||||||||3
1733198810000|2024-12-03 04:06:50|6052.33|6051.63|6052.33|6051.63|6052.33|6051.63|6052.33|6051.63|31
1733198850000|2024-12-03 04:07:30|||||||||1
1733198870000|2024-12-03 04:07:50|||||||||6
1733198880000|2024-12-03 04:08:00|6052.45|6051.75|6052.45|6051.75|6052.58|6051.88|6052.33|6051.63|34
1733198890000|2024-12-03 04:08:10|6052.58|6051.88|6052.58|6051.88|6052.58|6051.88|6052.58|6051.88|3
1733198900000|2024-12-03 04:08:20|6052.45|6051.75|6052.33|6051.63|6052.58|6051.88|6052.33|6051.63|10
1733198910000|2024-12-03 04:08:30|||||||||3
1733198920000|2024-12-03 04:08:40|||||||||15
1733198940000|2024-12-03 04:09:00|6052.08|6051.38|6052.08|6051.38|6052.08|6051.38|6052.08|6051.38|44
1733198970000|2024-12-03 04:09:30|6052.2|6051.5|6052.08|6051.38|6052.2|6051.5|6052.08|6051.38|24
1733198990000|2024-12-03 04:09:50|||||||||3
1733199010000|2024-12-03 04:10:10|||||||||10
1733199030000|2024-12-03 04:10:30|||||||||7
1733199040000|2024-12-03 04:10:40|||||||||1
1733199070000|2024-12-03 04:11:10|||||||||13
1733199080000|2024-12-03 04:11:20|||||||||3
1733199100000|2024-12-03 04:11:40|6052.2|6051.5|6052.33|6051.63|6052.33|6051.63|6052.2|6051.5|26
1733199110000|2024-12-03 04:11:50|||||||||1
1733199120000|2024-12-03 04:12:00|||||||||6
1733199130000|2024-12-03 04:12:10|6052.45|6051.75|6052.58|6051.88|6052.58|6051.88|6052.45|6051.75|20
1733199140000|2024-12-03 04:12:20|||||||||2
1733199150000|2024-12-03 04:12:30|||||||||4
1733199160000|2024-12-03 04:12:40|||||||||2
1733199170000|2024-12-03 04:12:50|6052.45|6051.75|6052.33|6051.63|6052.45|6051.75|6052.33|6051.63|40
1733199180000|2024-12-03 04:13:00|6052.45|6051.75|6052.58|6051.88|6052.58|6051.88|6052.45|6051.75|8
1733199190000|2024-12-03 04:13:10|||||||||11
1733199200000|2024-12-03 04:13:20|||||||||1
1733199220000|2024-12-03 04:13:40|||||||||16
1733199240000|2024-12-03 04:14:00|||||||||2
1733199250000|2024-12-03 04:14:10|||||||||4
1733199280000|2024-12-03 04:14:40|||||||||8
1733199300000|2024-12-03 04:15:00|6052.33|6051.63|6052.33|6051.63|6052.33|6051.63|6052.33|6051.63|25
1733199360000|2024-12-03 04:16:00|6052.45|6051.75|6052.58|6051.88|6052.58|6051.88|6052.45|6051.75|31
1733199380000|2024-12-03 04:16:20|6052.7|6052|6052.83|6052.13|6052.83|6052.13|6052.7|6052|11
1733199390000|2024-12-03 04:16:30|6053.08|6052.38|6053.08|6052.38|6053.08|6052.38|6053.08|6052.38|64
1733199400000|2024-12-03 04:16:40|||||||||3
1733199410000|2024-12-03 04:16:50|6052.95|6052.25|6052.83|6052.13|6052.95|6052.25|6052.83|6052.13|33
1733199430000|2024-12-03 04:17:10|||||||||1
1733199440000|2024-12-03 04:17:20|6053.08|6052.38|6052.83|6052.13|6053.08|6052.38|6052.83|6052.13|40
1733199470000|2024-12-03 04:17:50|6052.95|6052.25|6053.08|6052.38|6053.08|6052.38|6052.83|6052.13|30
1733199480000|2024-12-03 04:18:00|||||||||4
1733199490000|2024-12-03 04:18:10|6052.95|6052.25|6052.83|6052.13|6052.95|6052.25|6052.83|6052.13|29
1733199510000|2024-12-03 04:18:30|||||||||7
1733199520000|2024-12-03 04:18:40|||||||||3
1733199530000|2024-12-03 04:18:50|||||||||3
1733199540000|2024-12-03 04:19:00|6052.95|6052.25|6052.83|6052.13|6053.08|6052.38|6052.83|6052.13|38
1733199560000|2024-12-03 04:19:20|||||||||2
1733199570000|2024-12-03 04:19:30|6052.95|6052.25|6053.08|6052.38|6053.08|6052.38|6052.95|6052.25|24
1733199580000|2024-12-03 04:19:40|6052.83|6052.13|6052.83|6052.13|6052.83|6052.13|6052.83|6052.13|30
1733199640000|2024-12-03 04:20:40|6052.95|6052.25|6052.83|6052.13|6052.95|6052.25|6052.83|6052.13|20
1733199650000|2024-12-03 04:20:50|6052.58|6051.88|6052.58|6051.88|6052.58|6051.88|6052.58|6051.88|19
1733199670000|2024-12-03 04:21:10|6052.83|6052.13|6052.58|6051.88|6052.83|6052.13|6052.58|6051.88|33
1733199680000|2024-12-03 04:21:20|6052.83|6052.13|6052.83|6052.13|6052.83|6052.13|6052.83|6052.13|13
1733199700000|2024-12-03 04:21:40|||||||||7
1733199710000|2024-12-03 04:21:50|||||||||1
1733199720000|2024-12-03 04:22:00|||||||||5
1733199760000|2024-12-03 04:22:40|6052.95|6052.25|6052.83|6052.13|6053.08|6052.38|6052.83|6052.13|53
1733199780000|2024-12-03 04:23:00|6052.95|6052.25|6052.83|6052.13|6052.95|6052.25|6052.83|6052.13|19
1733199800000|2024-12-03 04:23:20|6052.95|6052.25|6052.95|6052.25|6053.08|6052.38|6052.83|6052.13|25
1733199810000|2024-12-03 04:23:30|6053.08|6052.38|6053.08|6052.38|6053.08|6052.38|6053.08|6052.38|0
1733199830000|2024-12-03 04:23:50|||||||||3
1733199840000|2024-12-03 04:24:00|||||||||2
1733199850000|2024-12-03 04:24:10|||||||||40
1733199860000|2024-12-03 04:24:20|||||||||2
1733199890000|2024-12-03 04:24:50|6053.2|6052.5|6053.33|6052.63|6053.33|6052.63|6053.2|6052.5|23
1733199900000|2024-12-03 04:25:00|6053.2|6052.5|6053.2|6052.5|6053.33|6052.63|6053.08|6052.38|32
1733199910000|2024-12-03 04:25:10|6053.08|6052.38|6052.83|6052.13|6053.33|6052.63|6052.83|6052.13|49
1733199920000|2024-12-03 04:25:20|6052.58|6051.88|6052.58|6051.88|6052.83|6052.13|6052.58|6051.88|45
1733199940000|2024-12-03 04:25:40|||||||||1
1733199950000|2024-12-03 04:25:50|6052.45|6051.75|6052.33|6051.63|6052.45|6051.75|6052.33|6051.63|9
1733199960000|2024-12-03 04:26:00|6052.08|6051.38|6052.08|6051.38|6052.08|6051.38|6052.08|6051.38|24
1733199970000|2024-12-03 04:26:10|6052.33|6051.63|6052.33|6051.63|6052.33|6051.63|6052.33|6051.63|29
1733199980000|2024-12-03 04:26:20|6052.58|6051.88|6052.58|6051.88|6052.58|6051.88|6052.58|6051.88|12
1733200010000|2024-12-03 04:26:50|||||||||2
1733200020000|2024-12-03 04:27:00|||||||||1
1733200030000|2024-12-03 04:27:10|||||||||3
1733200040000|2024-12-03 04:27:20|||||||||4
1733200050000|2024-12-03 04:27:30|||||||||2
1733200060000|2024-12-03 04:27:40|6052.7|6052|6052.58|6051.88|6052.7|6052|6052.58|6051.88|36
1733200070000|2024-12-03 04:27:50|||||||||3
1733200090000|2024-12-03 04:28:10|||||||||4
1733200100000|2024-12-03 04:28:20|||||||||6
1733200110000|2024-12-03 04:28:30|||||||||4
1733200120000|2024-12-03 04:28:40|||||||||2
1733200140000|2024-12-03 04:29:00|||||||||20
1733200150000|2024-12-03 04:29:10|6052.7|6052|6052.83|6052.13|6052.83|6052.13|6052.7|6052|17
1733200180000|2024-12-03 04:29:40|||||||||26
1733200190000|2024-12-03 04:29:50|6052.7|6052|6052.58|6051.88|6052.83|6052.13|6052.58|6051.88|9
1733200200000|2024-12-03 04:30:00|6052.45|6051.75|6052.33|6051.63|6052.45|6051.75|6052.33|6051.63|8
1733200220000|2024-12-03 04:30:20|||||||||1
1733200250000|2024-12-03 04:30:50|6052.2|6051.5|6052.08|6051.38|6052.2|6051.5|6052.08|6051.38|13
1733200280000|2024-12-03 04:31:20|||||||||4
1733200300000|2024-12-03 04:31:40|6051.95|6051.25|6051.83|6051.13|6051.95|6051.25|6051.83|6051.13|16
1733200310000|2024-12-03 04:31:50|6051.95|6051.25|6051.83|6051.13|6052.08|6051.38|6051.83|6051.13|20
1733200340000|2024-12-03 04:32:20|||||||||2
1733200360000|2024-12-03 04:32:40|||||||||3
1733200370000|2024-12-03 04:32:50|||||||||3
1733200390000|2024-12-03 04:33:10|||||||||7
1733200420000|2024-12-03 04:33:40|||||||||7
1733200500000|2024-12-03 04:35:00|||||||||7
1733200510000|2024-12-03 04:35:10|6051.7|6051|6051.7|6051|6051.7|6051|6051.7|6051|9
1733200520000|2024-12-03 04:35:20|6051.83|6051.13|6051.58|6050.88|6051.83|6051.13|6051.58|6050.88|33
1733200540000|2024-12-03 04:35:40|||||||||12
1733200550000|2024-12-03 04:35:50|||||||||1
1733200560000|2024-12-03 04:36:00|6051.45|6050.75|6051.33|6050.63|6051.45|6050.75|6051.33|6050.63|22
1733200580000|2024-12-03 04:36:20|6051.2|6050.5|6051.2|6050.5|6051.2|6050.5|6051.2|6050.5|20
1733200590000|2024-12-03 04:36:30|6051.08|6050.38|6051.33|6050.63|6051.33|6050.63|6051.08|6050.38|35
1733200610000|2024-12-03 04:36:50|6051.2|6050.5|6051.08|6050.38|6051.2|6050.5|6051.08|6050.38|7
1733200620000|2024-12-03 04:37:00|6051.2|6050.5|6051.33|6050.63|6051.33|6050.63|6051.2|6050.5|6
1733200630000|2024-12-03 04:37:10|||||||||6
1733200650000|2024-12-03 04:37:30|||||||||3
1733200700000|2024-12-03 04:38:20|6051.45|6050.75|6051.58|6050.88|6051.58|6050.88|6051.45|6050.75|33
1733200710000|2024-12-03 04:38:30|||||||||3
1733200720000|2024-12-03 04:38:40|||||||||4
1733200730000|2024-12-03 04:38:50|6051.45|6050.75|6051.33|6050.63|6051.45|6050.75|6051.33|6050.63|13
1733200740000|2024-12-03 04:39:00|||||||||2
1733200750000|2024-12-03 04:39:10|6051.2|6050.5|6051.08|6050.38|6051.2|6050.5|6051.08|6050.38|17
1733200760000|2024-12-03 04:39:20|6051.2|6050.5|6051.08|6050.38|6051.33|6050.63|6051.08|6050.38|21
1733200770000|2024-12-03 04:39:30|6051.2|6050.5|6051.33|6050.63|6051.33|6050.63|6051.2|6050.5|6
1733200800000|2024-12-03 04:40:00|||||||||8
1733200810000|2024-12-03 04:40:10|||||||||3
1733200820000|2024-12-03 04:40:20|||||||||28
1733200830000|2024-12-03 04:40:30|||||||||4
1733200870000|2024-12-03 04:41:10|6051.08|6050.38|6051.08|6050.38|6051.08|6050.38|6051.08|6050.38|48
1733200880000|2024-12-03 04:41:20|||||||||10
1733200890000|2024-12-03 04:41:30|6051.2|6050.5|6051.08|6050.38|6051.33|6050.63|6051.08|6050.38|15
1733200900000|2024-12-03 04:41:40|6051.2|6050.5|6051.33|6050.63|6051.33|6050.63|6051.2|6050.5|4
1733200940000|2024-12-03 04:42:20|6051.45|6050.75|6051.58|6050.88|6051.58|6050.88|6051.45|6050.75|27
1733200950000|2024-12-03 04:42:30|6051.45|6050.75|6051.33|6050.63|6051.45|6050.75|6051.33|6050.63|9
1733200980000|2024-12-03 04:43:00|6051.45|6050.75|6051.58|6050.88|6051.58|6050.88|6051.33|6050.63|20
1733201050000|2024-12-03 04:44:10|6051.33|6050.63|6051.33|6050.63|6051.33|6050.63|6051.33|6050.63|16
1733201070000|2024-12-03 04:44:30|6051.45|6050.75|6051.45|6050.75|6051.45|6050.75|6051.45|6050.75|15
1733201080000|2024-12-03 04:44:40|6051.58|6050.88|6051.58|6050.88|6051.58|6050.88|6051.58|6050.88|0
1733201110000|2024-12-03 04:45:10|6051.45|6050.75|6051.45|6050.75|6051.45|6050.75|6051.33|6050.63|11
1733201120000|2024-12-03 04:45:20|6051.58|6050.88|6051.33|6050.63|6051.58|6050.88|6051.33|6050.63|2
1733201170000|2024-12-03 04:46:10|6051.45|6050.75|6051.33|6050.63|6051.45|6050.75|6051.33|6050.63|40
1733201180000|2024-12-03 04:46:20|||||||||5
1733201190000|2024-12-03 04:46:30|6051.2|6050.5|6051.33|6050.63|6051.33|6050.63|6051.2|6050.5|42
1733201230000|2024-12-03 04:47:10|6051.58|6050.88|6051.58|6050.88|6051.58|6050.88|6051.58|6050.88|20
1733201250000|2024-12-03 04:47:30|6051.7|6051|6051.58|6050.88|6051.7|6051|6051.58|6050.88|26
1733201270000|2024-12-03 04:47:50|||||||||3
1733201290000|2024-12-03 04:48:10|||||||||30
1733201310000|2024-12-03 04:48:30|||||||||2
1733201320000|2024-12-03 04:48:40|6051.7|6051|6051.7|6051|6051.7|6051|6051.58|6050.88|28
1733201330000|2024-12-03 04:48:50|6051.58|6050.88|6051.58|6050.88|6051.58|6050.88|6051.58|6050.88|0
1733201340000|2024-12-03 04:49:00|||||||||2
1733201350000|2024-12-03 04:49:10|||||||||4
1733201390000|2024-12-03 04:49:50|6051.33|6050.63|6051.33|6050.63|6051.33|6050.63|6051.33|6050.63|32
1733201420000|2024-12-03 04:50:20|||||||||10
1733201430000|2024-12-03 04:50:30|||||||||1
1733201440000|2024-12-03 04:50:40|6051.2|6050.5|6051.08|6050.38|6051.2|6050.5|6051.08|6050.38|15
1733201450000|2024-12-03 04:50:50|6050.95|6050.25|6050.83|6050.13|6050.95|6050.25|6050.83|6050.13|97
1733201460000|2024-12-03 04:51:00|6050.95|6050.25|6050.83|6050.13|6050.95|6050.25|6050.83|6050.13|1
1733201470000|2024-12-03 04:51:10|6050.95|6050.25|6051.08|6050.38|6051.08|6050.38|6050.95|6050.25|8
1733201480000|2024-12-03 04:51:20|6050.83|6050.13|6051.08|6050.38|6051.08|6050.38|6050.83|6050.13|12
1733201490000|2024-12-03 04:51:30|6050.95|6050.25|6051.08|6050.38|6051.08|6050.38|6050.95|6050.25|9
1733201500000|2024-12-03 04:51:40|||||||||24
1733201510000|2024-12-03 04:51:50|||||||||1
1733201550000|2024-12-03 04:52:30|||||||||2
1733201560000|2024-12-03 04:52:40|||||||||2
1733201570000|2024-12-03 04:52:50|||||||||3
1733201600000|2024-12-03 04:53:20|6050.83|6050.13|6050.83|6050.13|6050.83|6050.13|6050.83|6050.13|57
1733201630000|2024-12-03 04:53:50|6050.7|6050|6050.83|6050.13|6050.83|6050.13|6050.7|6050|10
1733201640000|2024-12-03 04:54:00|||||||||4
1733201650000|2024-12-03 04:54:10|6050.95|6050.25|6050.83|6050.13|6050.95|6050.25|6050.83|6050.13|41
1733201700000|2024-12-03 04:55:00|||||||||5
1733201730000|2024-12-03 04:55:30|6050.95|6050.25|6051.08|6050.38|6051.08|6050.38|6050.95|6050.25|14
1733201780000|2024-12-03 04:56:20|6050.95|6050.25|6050.83|6050.13|6050.95|6050.25|6050.83|6050.13|23
1733201850000|2024-12-03 04:57:30|||||||||30
1733201880000|2024-12-03 04:58:00|||||||||8
1733201890000|2024-12-03 04:58:10|||||||||14
1733201900000|2024-12-03 04:58:20|6050.95|6050.25|6051.08|6050.38|6051.08|6050.38|6050.95|6050.25|14
1733201920000|2024-12-03 04:58:40|6050.95|6050.25|6050.95|6050.25|6050.95|6050.25|6050.95|6050.25|18
1733201930000|2024-12-03 04:58:50|6051.08|6050.38|6050.83|6050.13|6051.08|6050.38|6050.83|6050.13|2
1733201950000|2024-12-03 04:59:10|||||||||3
1733201960000|2024-12-03 04:59:20|||||||||2
1733201970000|2024-12-03 04:59:30|||||||||2
1733201980000|2024-12-03 04:59:40|||||||||3
1733202000000|2024-12-03 05:00:00|6050.7|6050|6050.58|6049.88|6050.83|6050.13|6050.58|6049.88|25
1733202010000|2024-12-03 05:00:10|||||||||5
1733202020000|2024-12-03 05:00:20|||||||||33
1733202040000|2024-12-03 05:00:40|||||||||7
1733202060000|2024-12-03 05:01:00|||||||||1
1733202080000|2024-12-03 05:01:20|6050.45|6049.75|6050.33|6049.63|6050.45|6049.75|6050.33|6049.63|39
1733202090000|2024-12-03 05:01:30|||||||||1
1733202100000|2024-12-03 05:01:40|||||||||3
1733202120000|2024-12-03 05:02:00|||||||||1
1733202130000|2024-12-03 05:02:10|||||||||4
1733202140000|2024-12-03 05:02:20|6050.2|6049.5|6050.08|6049.38|6050.2|6049.5|6050.08|6049.38|30
1733202150000|2024-12-03 05:02:30|||||||||7
1733202160000|2024-12-03 05:02:40|6050.2|6049.5|6050.08|6049.38|6050.2|6049.5|6050.08|6049.38|24
1733202170000|2024-12-03 05:02:50|||||||||1
1733202200000|2024-12-03 05:03:20|||||||||15
1733202210000|2024-12-03 05:03:30|||||||||2
1733202220000|2024-12-03 05:03:40|||||||||3
1733202230000|2024-12-03 05:03:50|||||||||7
1733202240000|2024-12-03 05:04:00|||||||||3
1733202260000|2024-12-03 05:04:20|||||||||1
1733202280000|2024-12-03 05:04:40|6050.33|6049.63|6050.33|6049.63|6050.33|6049.63|6050.2|6049.5|89
1733202290000|2024-12-03 05:04:50|||||||||9
1733202300000|2024-12-03 05:05:00|||||||||5
1733202310000|2024-12-03 05:05:10|6050.2|6049.5|6050.33|6049.63|6050.33|6049.63|6050.2|6049.5|20
1733202330000|2024-12-03 05:05:30|||||||||4
1733202340000|2024-12-03 05:05:40|||||||||1
1733202350000|2024-12-03 05:05:50|||||||||1
1733202360000|2024-12-03 05:06:00|6050.58|6049.88|6050.33|6049.63|6050.58|6049.88|6050.33|6049.63|35
1733202370000|2024-12-03 05:06:10|6050.45|6049.75|6050.58|6049.88|6050.58|6049.88|6050.33|6049.63|27
1733202420000|2024-12-03 05:07:00|6050.45|6049.75|6050.45|6049.75|6050.58|6049.88|6050.33|6049.63|26
1733202430000|2024-12-03 05:07:10|6050.58|6049.88|6050.58|6049.88|6050.58|6049.88|6050.58|6049.88|4
1733202440000|2024-12-03 05:07:20|6050.45|6049.75|6050.58|6049.88|6050.58|6049.88|6050.45|6049.75|3
1733202460000|2024-12-03 05:07:40|||||||||1
1733202470000|2024-12-03 05:07:50|||||||||7
1733202510000|2024-12-03 05:08:30|||||||||15
1733202520000|2024-12-03 05:08:40|6050.45|6049.75|6050.33|6049.63|6050.45|6049.75|6050.33|6049.63|14
1733202540000|2024-12-03 05:09:00|||||||||2
1733202550000|2024-12-03 05:09:10|6050.08|6049.38|6050.33|6049.63|6050.33|6049.63|6050.08|6049.38|22
1733202570000|2024-12-03 05:09:30|||||||||1
1733202590000|2024-12-03 05:09:50|6050.45|6049.75|6050.33|6049.63|6050.58|6049.88|6050.33|6049.63|28
1733202600000|2024-12-03 05:10:00|||||||||1
1733202620000|2024-12-03 05:10:20|6050.58|6049.88|6050.45|6049.75|6050.58|6049.88|6050.33|6049.63|35
1733202630000|2024-12-03 05:10:30|6050.58|6049.88|6050.58|6049.88|6050.58|6049.88|6050.45|6049.75|6
1733202640000|2024-12-03 05:10:40|||||||||1
1733202650000|2024-12-03 05:10:50|6050.45|6049.75|6050.58|6049.88|6050.58|6049.88|6050.45|6049.75|6
1733202660000|2024-12-03 05:11:00|6050.45|6049.75|6050.58|6049.88|6050.58|6049.88|6050.33|6049.63|13
1733202670000|2024-12-03 05:11:10|6050.45|6049.75|6050.33|6049.63|6050.45|6049.75|6050.33|6049.63|1
1733202680000|2024-12-03 05:11:20|||||||||1
1733202700000|2024-12-03 05:11:40|||||||||5
1733202710000|2024-12-03 05:11:50|6050.58|6049.88|6050.58|6049.88|6050.58|6049.88|6050.58|6049.88|13
1733202720000|2024-12-03 05:12:00|||||||||5
1733202730000|2024-12-03 05:12:10|||||||||2
1733202740000|2024-12-03 05:12:20|6050.45|6049.75|6050.33|6049.63|6050.45|6049.75|6050.33|6049.63|9
1733202750000|2024-12-03 05:12:30|6050.45|6049.75|6050.33|6049.63|6050.45|6049.75|6050.33|6049.63|22
1733202790000|2024-12-03 05:13:10|||||||||3
1733202800000|2024-12-03 05:13:20|||||||||3
1733202820000|2024-12-03 05:13:40|||||||||3
1733202840000|2024-12-03 05:14:00|6050.2|6049.5|6050.58|6049.88|6050.58|6049.88|6050.2|6049.5|61
1733202850000|2024-12-03 05:14:10|6050.45|6049.75|6050.33|6049.63|6050.45|6049.75|6050.33|6049.63|13
1733202870000|2024-12-03 05:14:30|||||||||3
1733202880000|2024-12-03 05:14:40|6050.45|6049.75|6050.33|6049.63|6050.58|6049.88|6050.33|6049.63|19
1733202900000|2024-12-03 05:15:00|6050.58|6049.88|6050.33|6049.63|6050.58|6049.88|6050.33|6049.63|24
1733202930000|2024-12-03 05:15:30|||||||||7
1733202940000|2024-12-03 05:15:40|6050.45|6049.75|6050.33|6049.63|6050.58|6049.88|6050.33|6049.63|22
1733202950000|2024-12-03 05:15:50|6050.58|6049.88|6050.58|6049.88|6050.58|6049.88|6050.58|6049.88|11
1733202970000|2024-12-03 05:16:10|6050.45|6049.75|6050.33|6049.63|6050.45|6049.75|6050.33|6049.63|16
1733202980000|2024-12-03 05:16:20|6050.58|6049.88|6050.33|6049.63|6050.58|6049.88|6050.33|6049.63|16
1733202990000|2024-12-03 05:16:30|||||||||1
1733203040000|2024-12-03 05:17:20|6050.45|6049.75|6050.45|6049.75|6050.58|6049.88|6050.45|6049.75|90
1733203050000|2024-12-03 05:17:30|6050.58|6049.88|6050.33|6049.63|6050.58|6049.88|6050.33|6049.63|0
1733203060000|2024-12-03 05:17:40|||||||||1
1733203090000|2024-12-03 05:18:10|6050.58|6049.88|6050.58|6049.88|6050.58|6049.88|6050.58|6049.88|11
1733203100000|2024-12-03 05:18:20|||||||||4
1733203110000|2024-12-03 05:18:30|||||||||2
1733203120000|2024-12-03 05:18:40|||||||||4
1733203200000|2024-12-03 05:20:00|||||||||9
1733203210000|2024-12-03 05:20:10|||||||||1
1733203220000|2024-12-03 05:20:20|6050.83|6050.13|6050.58|6049.88|6050.83|6050.13|6050.58|6049.88|31
1733203230000|2024-12-03 05:20:30|6050.7|6050|6050.58|6049.88|6050.7|6050|6050.58|6049.88|6
1733203240000|2024-12-03 05:20:40|6050.7|6050|6050.58|6049.88|6050.7|6050|6050.58|6049.88|2
1733203250000|2024-12-03 05:20:50|6050.7|6050|6050.7|6050|6050.7|6050|6050.7|6050|11
1733203260000|2024-12-03 05:21:00|6050.58|6049.88|6050.58|6049.88|6050.58|6049.88|6050.58|6049.88|8
1733203270000|2024-12-03 05:21:10|6050.7|6050|6050.83|6050.13|6050.83|6050.13|6050.7|6050|5
1733203280000|2024-12-03 05:21:20|6050.7|6050|6050.58|6049.88|6050.7|6050|6050.58|6049.88|5
1733203310000|2024-12-03 05:21:50|6050.7|6050|6050.83|6050.13|6050.83|6050.13|6050.7|6050|4
1733203320000|2024-12-03 05:22:00|6051.08|6050.38|6050.95|6050.25|6051.08|6050.38|6050.95|6050.25|28
1733203330000|2024-12-03 05:22:10|6051.08|6050.38|6051.08|6050.38|6051.08|6050.38|6050.95|6050.25|1
1733203340000|2024-12-03 05:22:20|||||||||8
1733203350000|2024-12-03 05:22:30|6050.95|6050.25|6050.83|6050.13|6050.95|6050.25|6050.83|6050.13|8
1733203370000|2024-12-03 05:22:50|6050.95|6050.25|6051.08|6050.38|6051.08|6050.38|6050.95|6050.25|6
1733203380000|2024-12-03 05:23:00|||||||||2
1733203410000|2024-12-03 05:23:30|||||||||4
1733203460000|2024-12-03 05:24:20|6051.33|6050.63|6051.08|6050.38|6051.33|6050.63|6051.08|6050.38|71
1733203480000|2024-12-03 05:24:40|6051.2|6050.5|6051.33|6050.63|6051.33|6050.63|6051.2|6050.5|8
1733203500000|2024-12-03 05:25:00|6051.2|6050.5|6051.08|6050.38|6051.2|6050.5|6051.08|6050.38|11
1733203520000|2024-12-03 05:25:20|||||||||21
1733203530000|2024-12-03 05:25:30|6051.2|6050.5|6051.08|6050.38|6051.2|6050.5|6051.08|6050.38|11
1733203560000|2024-12-03 05:26:00|6051.2|6050.5|6051.08|6050.38|6051.33|6050.63|6051.08|6050.38|13
1733203580000|2024-12-03 05:26:20|||||||||5
1733203590000|2024-12-03 05:26:30|6050.95|6050.25|6051.08|6050.38|6051.08|6050.38|6050.95|6050.25|24
1733203610000|2024-12-03 05:26:50|6050.95|6050.25|6050.83|6050.13|6050.95|6050.25|6050.83|6050.13|18
1733203620000|2024-12-03 05:27:00|6051.08|6050.38|6051.08|6050.38|6051.08|6050.38|6051.08|6050.38|5
1733203630000|2024-12-03 05:27:10|||||||||1
1733203680000|2024-12-03 05:28:00|6051.33|6050.63|6051.33|6050.63|6051.33|6050.63|6051.33|6050.63|13
1733203690000|2024-12-03 05:28:10|||||||||1
1733203700000|2024-12-03 05:28:20|||||||||6
1733203710000|2024-12-03 05:28:30|||||||||6
1733203720000|2024-12-03 05:28:40|||||||||13
1733203730000|2024-12-03 05:28:50|6051.08|6050.38|6051.08|6050.38|6051.33|6050.63|6051.08|6050.38|24
1733203750000|2024-12-03 05:29:10|6050.83|6050.13|6050.83|6050.13|6050.83|6050.13|6050.83|6050.13|6
1733203790000|2024-12-03 05:29:50|||||||||4
1733203800000|2024-12-03 05:30:00|||||||||3
1733203820000|2024-12-03 05:30:20|6051.08|6050.38|6051.08|6050.38|6051.08|6050.38|6051.08|6050.38|21
1733203830000|2024-12-03 05:30:30|||||||||2
1733203850000|2024-12-03 05:30:50|||||||||1
1733203860000|2024-12-03 05:31:00|||||||||6
1733203890000|2024-12-03 05:31:30|6050.95|6050.25|6050.83|6050.13|6050.95|6050.25|6050.83|6050.13|9
1733203900000|2024-12-03 05:31:40|6050.95|6050.25|6051.08|6050.38|6051.08|6050.38|6050.95|6050.25|18
1733203910000|2024-12-03 05:31:50|||||||||1
1733203920000|2024-12-03 05:32:00|||||||||58
1733203930000|2024-12-03 05:32:10|||||||||19
1733203970000|2024-12-03 05:32:50|||||||||3
1733203980000|2024-12-03 05:33:00|6051.2|6050.5|6051.08|6050.38|6051.2|6050.5|6051.08|6050.38|25
1733204010000|2024-12-03 05:33:30|6050.95|6050.25|6051.08|6050.38|6051.08|6050.38|6050.95|6050.25|16
1733204020000|2024-12-03 05:33:40|||||||||1
1733204030000|2024-12-03 05:33:50|6051.2|6050.5|6051.33|6050.63|6051.33|6050.63|6051.2|6050.5|11
1733204040000|2024-12-03 05:34:00|6051.2|6050.5|6051.08|6050.38|6051.2|6050.5|6051.08|6050.38|8
1733204080000|2024-12-03 05:34:40|6051.2|6050.5|6051.2|6050.5|6051.33|6050.63|6051.2|6050.5|14
1733204090000|2024-12-03 05:34:50|6051.33|6050.63|6051.2|6050.5|6051.33|6050.63|6051.2|6050.5|0
1733204100000|2024-12-03 05:35:00|6051.33|6050.63|6051.2|6050.5|6051.33|6050.63|6051.2|6050.5|1
1733204110000|2024-12-03 05:35:10|6051.08|6050.38|6051.08|6050.38|6051.08|6050.38|6051.08|6050.38|0
1733204120000|2024-12-03 05:35:20|6051.2|6050.5|6051.33|6050.63|6051.33|6050.63|6051.2|6050.5|7
1733204150000|2024-12-03 05:35:50|||||||||4
1733204170000|2024-12-03 05:36:10|||||||||22
1733204220000|2024-12-03 05:37:00|6051.2|6050.5|6051.33|6050.63|6051.33|6050.63|6051.08|6050.38|31
1733204240000|2024-12-03 05:37:20|6051.58|6050.88|6051.58|6050.88|6051.58|6050.88|6051.45|6050.75|34
1733204250000|2024-12-03 05:37:30|||||||||1
1733204290000|2024-12-03 05:38:10|||||||||2
1733204300000|2024-12-03 05:38:20|||||||||27
1733204320000|2024-12-03 05:38:40|||||||||2
1733204340000|2024-12-03 05:39:00|||||||||5
1733204350000|2024-12-03 05:39:10|6051.7|6051|6051.83|6051.13|6051.83|6051.13|6051.58|6050.88|15
1733204360000|2024-12-03 05:39:20|6051.7|6051|6051.58|6050.88|6051.7|6051|6051.58|6050.88|7
1733204400000|2024-12-03 05:40:00|||||||||5
1733204420000|2024-12-03 05:40:20|||||||||2
1733204450000|2024-12-03 05:40:50|||||||||8
1733204470000|2024-12-03 05:41:10|6051.33|6050.63|6051.58|6050.88|6051.58|6050.88|6051.33|6050.63|27
1733204480000|2024-12-03 05:41:20|6051.45|6050.75|6051.45|6050.75|6051.45|6050.75|6051.45|6050.75|7
1733204490000|2024-12-03 05:41:30|6051.33|6050.63|6051.33|6050.63|6051.33|6050.63|6051.33|6050.63|2
1733204520000|2024-12-03 05:42:00|||||||||2
1733204570000|2024-12-03 05:42:50|6051.58|6050.88|6051.33|6050.63|6051.58|6050.88|6051.33|6050.63|24
1733204580000|2024-12-03 05:43:00|6051.2|6050.5|6051.08|6050.38|6051.2|6050.5|6051.08|6050.38|31
1733204590000|2024-12-03 05:43:10|6051.2|6050.5|6051.33|6050.63|6051.33|6050.63|6051.08|6050.38|6
1733204600000|2024-12-03 05:43:20|||||||||2
1733204720000|2024-12-03 05:45:20|6051.08|6050.38|6050.95|6050.25|6051.08|6050.38|6050.83|6050.13|81
1733204730000|2024-12-03 05:45:30|6051.08|6050.38|6051.08|6050.38|6051.08|6050.38|6050.83|6050.13|9
1733204740000|2024-12-03 05:45:40|||||||||1
1733204750000|2024-12-03 05:45:50|||||||||7
1733204770000|2024-12-03 05:46:10|6051.33|6050.63|6051.33|6050.63|6051.33|6050.63|6051.33|6050.63|13
1733204790000|2024-12-03 05:46:30|6051.45|6050.75|6051.58|6050.88|6051.58|6050.88|6051.45|6050.75|8
1733204800000|2024-12-03 05:46:40|6051.45|6050.75|6051.58|6050.88|6051.58|6050.88|6051.45|6050.75|10
1733204820000|2024-12-03 05:47:00|||||||||1
1733204850000|2024-12-03 05:47:30|||||||||1
1733204880000|2024-12-03 05:48:00|||||||||4
1733204890000|2024-12-03 05:48:10|6051.33|6050.63|6051.45|6050.75|6051.58|6050.88|6051.33|6050.63|33
1733204900000|2024-12-03 05:48:20|6051.58|6050.88|6051.58|6050.88|6051.58|6050.88|6051.58|6050.88|0
1733204910000|2024-12-03 05:48:30|6051.45|6050.75|6051.33|6050.63|6051.45|6050.75|6051.33|6050.63|11
1733204930000|2024-12-03 05:48:50|||||||||3
1733204940000|2024-12-03 05:49:00|6051.45|6050.75|6051.45|6050.75|6051.58|6050.88|6051.45|6050.75|39
1733204950000|2024-12-03 05:49:10|6051.58|6050.88|6051.58|6050.88|6051.58|6050.88|6051.58|6050.88|0
1733204970000|2024-12-03 05:49:30|6051.45|6050.75|6051.33|6050.63|6051.45|6050.75|6051.33|6050.63|10
1733205000000|2024-12-03 05:50:00|6051.2|6050.5|6051.08|6050.38|6051.2|6050.5|6051.08|6050.38|15
1733205050000|2024-12-03 05:50:50|6051.2|6050.5|6051.33|6050.63|6051.33|6050.63|6051.08|6050.38|19
1733205060000|2024-12-03 05:51:00|||||||||1
1733205110000|2024-12-03 05:51:50|6051.45|6050.75|6051.58|6050.88|6051.58|6050.88|6051.45|6050.75|10
1733205150000|2024-12-03 05:52:30|||||||||4
1733205160000|2024-12-03 05:52:40|||||||||2
1733205190000|2024-12-03 05:53:10|6051.83|6051.13|6051.83|6051.13|6051.83|6051.13|6051.83|6051.13|46
1733205230000|2024-12-03 05:53:50|6052.08|6051.38|6052.08|6051.38|6052.08|6051.38|6052.08|6051.38|27
1733205240000|2024-12-03 05:54:00|6052.33|6051.63|6052.33|6051.63|6052.33|6051.63|6052.33|6051.63|31
1733205250000|2024-12-03 05:54:10|6052.45|6051.75|6052.08|6051.38|6052.45|6051.75|6052.08|6051.38|29
1733205270000|2024-12-03 05:54:30|6051.83|6051.13|6051.83|6051.13|6051.83|6051.13|6051.83|6051.13|11
1733205300000|2024-12-03 05:55:00|6051.7|6051|6051.83|6051.13|6052.08|6051.38|6051.7|6051|31
1733205320000|2024-12-03 05:55:20|6051.95|6051.25|6051.95|6051.25|6052.08|6051.38|6051.83|6051.13|13
1733205330000|2024-12-03 05:55:30|6051.83|6051.13|6052.08|6051.38|6052.08|6051.38|6051.83|6051.13|20
1733205350000|2024-12-03 05:55:50|||||||||2
1733205380000|2024-12-03 05:56:20|||||||||1
1733205390000|2024-12-03 05:56:30|||||||||2
1733205410000|2024-12-03 05:56:50|||||||||11
1733205430000|2024-12-03 05:57:10|||||||||5
1733205440000|2024-12-03 05:57:20|6051.95|6051.25|6052.08|6051.38|6052.08|6051.38|6051.95|6051.25|26
1733205470000|2024-12-03 05:57:50|||||||||2
1733205480000|2024-12-03 05:58:00|6051.83|6051.13|6051.58|6050.88|6051.83|6051.13|6051.58|6050.88|26
1733205500000|2024-12-03 05:58:20|6051.45|6050.75|6051.45|6050.75|6051.58|6050.88|6051.45|6050.75|12
1733205510000|2024-12-03 05:58:30|6051.58|6050.88|6051.33|6050.63|6051.58|6050.88|6051.33|6050.63|10
1733205530000|2024-12-03 05:58:50|6051.45|6050.75|6051.58|6050.88|6051.58|6050.88|6051.45|6050.75|9
1733205550000|2024-12-03 05:59:10|6051.83|6051.13|6051.83|6051.13|6051.83|6051.13|6051.83|6051.13|18
1733205580000|2024-12-03 05:59:40|||||||||6
1733205590000|2024-12-03 05:59:50|||||||||39
1733205600000|2024-12-03 06:00:00|6052.08|6051.38|6052.33|6051.63|6052.33|6051.63|6051.83|6051.13|36
1733205610000|2024-12-03 06:00:10|6052.45|6051.75|6052.45|6051.75|6052.58|6051.88|6052.33|6051.63|36
1733205620000|2024-12-03 06:00:20|6052.58|6051.88|6052.33|6051.63|6052.58|6051.88|6052.33|6051.63|5
1733205630000|2024-12-03 06:00:30|6052.45|6051.75|6052.58|6051.88|6052.58|6051.88|6052.45|6051.75|12
1733205640000|2024-12-03 06:00:40|||||||||2
1733205660000|2024-12-03 06:01:00|6052.83|6052.13|6052.83|6052.13|6052.83|6052.13|6052.83|6052.13|39
1733205670000|2024-12-03 06:01:10|6052.95|6052.25|6052.83|6052.13|6053.08|6052.38|6052.83|6052.13|43
1733205680000|2024-12-03 06:01:20|6052.58|6051.88|6052.58|6051.88|6052.58|6051.88|6052.58|6051.88|21
1733205690000|2024-12-03 06:01:30|||||||||4
1733205710000|2024-12-03 06:01:50|||||||||1
1733205720000|2024-12-03 06:02:00|||||||||6
1733205730000|2024-12-03 06:02:10|6052.45|6051.75|6052.33|6051.63|6052.45|6051.75|6052.33|6051.63|16
1733205740000|2024-12-03 06:02:20|||||||||3
1733205750000|2024-12-03 06:02:30|||||||||1
1733205760000|2024-12-03 06:02:40|||||||||14
1733205770000|2024-12-03 06:02:50|6052.2|6051.5|6052.08|6051.38|6052.33|6051.63|6052.08|6051.38|10
1733205840000|2024-12-03 06:04:00|||||||||14
1733205860000|2024-12-03 06:04:20|6052.2|6051.5|6052.08|6051.38|6052.33|6051.63|6052.08|6051.38|32
1733205870000|2024-12-03 06:04:30|||||||||2
1733205900000|2024-12-03 06:05:00|||||||||21
1733205920000|2024-12-03 06:05:20|||||||||4
1733205930000|2024-12-03 06:05:30|6052.33|6051.63|6052.33|6051.63|6052.33|6051.63|6052.08|6051.38|30
1733205940000|2024-12-03 06:05:40|6052.2|6051.5|6052.08|6051.38|6052.2|6051.5|6052.08|6051.38|8
1733205950000|2024-12-03 06:05:50|6052.2|6051.5|6052.2|6051.5|6052.2|6051.5|6052.08|6051.38|11
1733205960000|2024-12-03 06:06:00|6052.08|6051.38|6052.08|6051.38|6052.2|6051.5|6052.08|6051.38|1
1733205970000|2024-12-03 06:06:10|||||||||3
1733206000000|2024-12-03 06:06:40|6051.95|6051.25|6052.08|6051.38|6052.08|6051.38|6051.95|6051.25|19
1733206010000|2024-12-03 06:06:50|||||||||3
1733206020000|2024-12-03 06:07:00|||||||||4
1733206030000|2024-12-03 06:07:10|6051.95|6051.25|6051.83|6051.13|6051.95|6051.25|6051.83|6051.13|20
1733206040000|2024-12-03 06:07:20|||||||||1
1733206110000|2024-12-03 06:08:30|6051.7|6051|6051.58|6050.88|6051.7|6051|6051.58|6050.88|31
1733206120000|2024-12-03 06:08:40|6051.45|6050.75|6051.58|6050.88|6051.58|6050.88|6051.33|6050.63|31
1733206130000|2024-12-03 06:08:50|6051.45|6050.75|6051.33|6050.63|6051.45|6050.75|6051.33|6050.63|4
1733206140000|2024-12-03 06:09:00|6051.45|6050.75|6051.33|6050.63|6051.58|6050.88|6051.33|6050.63|24
1733206150000|2024-12-03 06:09:10|6051.45|6050.75|6051.58|6050.88|6051.58|6050.88|6051.45|6050.75|12
1733206160000|2024-12-03 06:09:20|6051.45|6050.75|6051.33|6050.63|6051.58|6050.88|6051.33|6050.63|13
1733206170000|2024-12-03 06:09:30|6051.45|6050.75|6051.33|6050.63|6051.45|6050.75|6051.33|6050.63|14
1733206190000|2024-12-03 06:09:50|6051.58|6050.88|6051.58|6050.88|6051.58|6050.88|6051.58|6050.88|15
1733206210000|2024-12-03 06:10:10|6051.7|6051|6051.7|6051|6051.7|6051|6051.7|6051|1
1733206220000|2024-12-03 06:10:20|6051.83|6051.13|6051.83|6051.13|6051.83|6051.13|6051.83|6051.13|22
1733206230000|2024-12-03 06:10:30|||||||||4
1733206240000|2024-12-03 06:10:40|||||||||15
1733206250000|2024-12-03 06:10:50|6051.95|6051.25|6051.95|6051.25|6051.95|6051.25|6051.83|6051.13|11
1733206260000|2024-12-03 06:11:00|6051.83|6051.13|6052.08|6051.38|6052.08|6051.38|6051.83|6051.13|5
1733206270000|2024-12-03 06:11:10|||||||||2
1733206300000|2024-12-03 06:11:40|6051.83|6051.13|6051.83|6051.13|6051.95|6051.25|6051.83|6051.13|31
1733206320000|2024-12-03 06:12:00|6051.95|6051.25|6051.95|6051.25|6052.08|6051.38|6051.95|6051.25|17
1733206330000|2024-12-03 06:12:10|6052.08|6051.38|6051.83|6051.13|6052.08|6051.38|6051.83|6051.13|0
1733206350000|2024-12-03 06:12:30|6051.95|6051.25|6051.95|6051.25|6051.95|6051.25|6051.95|6051.25|7
1733206360000|2024-12-03 06:12:40|6052.08|6051.38|6051.83|6051.13|6052.08|6051.38|6051.83|6051.13|2
1733206380000|2024-12-03 06:13:00|||||||||1
1733206390000|2024-12-03 06:13:10|||||||||1
1733206400000|2024-12-03 06:13:20|6051.7|6051|6051.83|6051.13|6051.83|6051.13|6051.7|6051|17
1733206410000|2024-12-03 06:13:30|||||||||3
1733206420000|2024-12-03 06:13:40|||||||||1
1733206430000|2024-12-03 06:13:50|6051.7|6051|6051.58|6050.88|6051.7|6051|6051.58|6050.88|2
1733206460000|2024-12-03 06:14:20|||||||||1
1733206470000|2024-12-03 06:14:30|6051.83|6051.13|6051.83|6051.13|6051.83|6051.13|6051.83|6051.13|21
1733206530000|2024-12-03 06:15:30|||||||||5
1733206540000|2024-12-03 06:15:40|6051.7|6051|6051.7|6051|6051.7|6051|6051.58|6050.88|29
1733206550000|2024-12-03 06:15:50|6051.58|6050.88|6051.83|6051.13|6051.83|6051.13|6051.58|6050.88|3
1733206560000|2024-12-03 06:16:00|6051.7|6051|6051.83|6051.13|6051.83|6051.13|6051.58|6050.88|8
1733206570000|2024-12-03 06:16:10|6051.58|6050.88|6051.58|6050.88|6051.58|6050.88|6051.58|6050.88|9
1733206590000|2024-12-03 06:16:30|6051.45|6050.75|6051.33|6050.63|6051.45|6050.75|6051.33|6050.63|5
1733206600000|2024-12-03 06:16:40|6051.45|6050.75|6051.33|6050.63|6051.58|6050.88|6051.33|6050.63|2
1733206610000|2024-12-03 06:16:50|||||||||8
1733206620000|2024-12-03 06:17:00|6051.2|6050.5|6051.08|6050.38|6051.33|6050.63|6051.08|6050.38|26
1733206630000|2024-12-03 06:17:10|6051.2|6050.5|6051.08|6050.38|6051.2|6050.5|6051.08|6050.38|8
1733206640000|2024-12-03 06:17:20|||||||||8
1733206650000|2024-12-03 06:17:30|6051.2|6050.5|6051.08|6050.38|6051.33|6050.63|6051.08|6050.38|28
1733206670000|2024-12-03 06:17:50|||||||||9
1733206710000|2024-12-03 06:18:30|6050.95|6050.25|6051.08|6050.38|6051.08|6050.38|6050.95|6050.25|20
1733206730000|2024-12-03 06:18:50|6050.95|6050.25|6050.95|6050.25|6050.95|6050.25|6050.95|6050.25|21
1733206740000|2024-12-03 06:19:00|6050.83|6050.13|6050.83|6050.13|6051.08|6050.38|6050.83|6050.13|13
1733206750000|2024-12-03 06:19:10|6050.95|6050.25|6050.95|6050.25|6050.95|6050.25|6050.83|6050.13|18
1733206760000|2024-12-03 06:19:20|6051.08|6050.38|6051.08|6050.38|6051.08|6050.38|6050.95|6050.25|10
1733206780000|2024-12-03 06:19:40|||||||||11
1733206830000|2024-12-03 06:20:30|6050.95|6050.25|6050.83|6050.13|6050.95|6050.25|6050.83|6050.13|17
1733206840000|2024-12-03 06:20:40|6051.08|6050.38|6051.08|6050.38|6051.08|6050.38|6051.08|6050.38|86
1733206850000|2024-12-03 06:20:50|6050.95|6050.25|6051.08|6050.38|6051.08|6050.38|6050.95|6050.25|14
1733206860000|2024-12-03 06:21:00|||||||||17
1733206870000|2024-12-03 06:21:10|||||||||1
1733206900000|2024-12-03 06:21:40|6050.95|6050.25|6050.95|6050.25|6050.95|6050.25|6050.95|6050.25|29
1733206910000|2024-12-03 06:21:50|6051.08|6050.38|6051.08|6050.38|6051.08|6050.38|6051.08|6050.38|2
1733206920000|2024-12-03 06:22:00|6051.2|6050.5|6051.33|6050.63|6051.33|6050.63|6051.08|6050.38|29
1733206930000|2024-12-03 06:22:10|6051.08|6050.38|6051.08|6050.38|6051.08|6050.38|6051.08|6050.38|10
1733206990000|2024-12-03 06:23:10|6051.2|6050.5|6051.33|6050.63|6051.58|6050.88|6051.2|6050.5|50
1733207040000|2024-12-03 06:24:00|6051.45|6050.75|6051.58|6050.88|6051.58|6050.88|6051.45|6050.75|13
1733207050000|2024-12-03 06:24:10|6051.45|6050.75|6051.33|6050.63|6051.45|6050.75|6051.33|6050.63|14
1733207080000|2024-12-03 06:24:40|||||||||1
1733207090000|2024-12-03 06:24:50|6051.2|6050.5|6050.83|6050.13|6051.2|6050.5|6050.83|6050.13|65
1733207130000|2024-12-03 06:25:30|6050.7|6050|6050.83|6050.13|6050.83|6050.13|6050.7|6050|22
1733207150000|2024-12-03 06:25:50|6050.7|6050|6050.7|6050|6050.7|6050|6050.7|6050|10
1733207160000|2024-12-03 06:26:00|6050.58|6049.88|6050.58|6049.88|6050.58|6049.88|6050.58|6049.88|1
1733207170000|2024-12-03 06:26:10|6050.7|6050|6050.58|6049.88|6050.7|6050|6050.58|6049.88|23
1733207210000|2024-12-03 06:26:50|||||||||3
1733207220000|2024-12-03 06:27:00|6050.45|6049.75|6050.33|6049.63|6050.45|6049.75|6050.33|6049.63|19
1733207230000|2024-12-03 06:27:10|6050.45|6049.75|6050.58|6049.88|6050.58|6049.88|6050.45|6049.75|18
1733207280000|2024-12-03 06:28:00|6050.45|6049.75|6050.33|6049.63|6050.45|6049.75|6050.33|6049.63|13
1733207290000|2024-12-03 06:28:10|6050.45|6049.75|6050.58|6049.88|6050.58|6049.88|6050.45|6049.75|21
1733207300000|2024-12-03 06:28:20|6050.83|6050.13|6050.58|6049.88|6050.83|6050.13|6050.58|6049.88|92
1733207310000|2024-12-03 06:28:30|6050.45|6049.75|6050.58|6049.88|6050.58|6049.88|6050.33|6049.63|18
1733207320000|2024-12-03 06:28:40|6050.45|6049.75|6050.45|6049.75|6050.58|6049.88|6050.33|6049.63|21
1733207330000|2024-12-03 06:28:50|6050.58|6049.88|6050.58|6049.88|6050.83|6050.13|6050.58|6049.88|43
1733207340000|2024-12-03 06:29:00|6050.7|6050|6050.7|6050|6050.7|6050|6050.58|6049.88|16
1733207350000|2024-12-03 06:29:10|6050.58|6049.88|6050.83|6050.13|6050.83|6050.13|6050.58|6049.88|16
1733207360000|2024-12-03 06:29:20|||||||||18
1733207370000|2024-12-03 06:29:30|6050.7|6050|6050.58|6049.88|6050.7|6050|6050.58|6049.88|20
1733207380000|2024-12-03 06:29:40|||||||||3
1733207390000|2024-12-03 06:29:50|6050.45|6049.75|6050.33|6049.63|6050.45|6049.75|6050.33|6049.63|30
1733207400000|2024-12-03 06:30:00|6050.83|6050.13|6050.33|6049.63|6050.83|6050.13|6050.33|6049.63|173
1733207410000|2024-12-03 06:30:10|6050.45|6049.75|6050.33|6049.63|6050.58|6049.88|6050.33|6049.63|28
1733207420000|2024-12-03 06:30:20|||||||||11
1733207430000|2024-12-03 06:30:30|||||||||3
1733207440000|2024-12-03 06:30:40|||||||||2
1733207460000|2024-12-03 06:31:00|6050.2|6049.5|6050.33|6049.63|6050.33|6049.63|6050.08|6049.38|44
1733207470000|2024-12-03 06:31:10|6050.2|6049.5|6050.33|6049.63|6050.33|6049.63|6050.2|6049.5|3
1733207480000|2024-12-03 06:31:20|6050.2|6049.5|6050.33|6049.63|6050.33|6049.63|6050.08|6049.38|20
1733207490000|2024-12-03 06:31:30|6050.58|6049.88|6050.58|6049.88|6050.58|6049.88|6050.58|6049.88|20
1733207500000|2024-12-03 06:31:40|6050.45|6049.75|6050.58|6049.88|6050.58|6049.88|6050.45|6049.75|10
1733207510000|2024-12-03 06:31:50|6050.45|6049.75|6050.45|6049.75|6050.58|6049.88|6050.33|6049.63|10
1733207520000|2024-12-03 06:32:00|6050.33|6049.63|6050.45|6049.75|6050.58|6049.88|6050.33|6049.63|10
1733207530000|2024-12-03 06:32:10|6050.33|6049.63|6050.33|6049.63|6050.33|6049.63|6050.33|6049.63|2
1733207540000|2024-12-03 06:32:20|6050.2|6049.5|6050.33|6049.63|6050.33|6049.63|6050.2|6049.5|18
1733207550000|2024-12-03 06:32:30|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|4
1733207590000|2024-12-03 06:33:10|6050.2|6049.5|6050.08|6049.38|6050.2|6049.5|6050.08|6049.38|12
1733207610000|2024-12-03 06:33:30|6050.2|6049.5|6050.08|6049.38|6050.2|6049.5|6050.08|6049.38|11
1733207620000|2024-12-03 06:33:40|||||||||2
1733207630000|2024-12-03 06:33:50|||||||||1
1733207650000|2024-12-03 06:34:10|||||||||2
1733207660000|2024-12-03 06:34:20|6050.33|6049.63|6050.08|6049.38|6050.33|6049.63|6050.08|6049.38|18
1733207680000|2024-12-03 06:34:40|6050.2|6049.5|6050.2|6049.5|6050.2|6049.5|6050.2|6049.5|5
1733207690000|2024-12-03 06:34:50|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|1
1733207700000|2024-12-03 06:35:00|6050.2|6049.5|6050.2|6049.5|6050.33|6049.63|6050.08|6049.38|26
1733207710000|2024-12-03 06:35:10|6050.08|6049.38|6050.08|6049.38|6050.2|6049.5|6050.08|6049.38|0
1733207740000|2024-12-03 06:35:40|6050.33|6049.63|6050.2|6049.5|6050.33|6049.63|6050.08|6049.38|35
1733207750000|2024-12-03 06:35:50|6050.33|6049.63|6050.33|6049.63|6050.33|6049.63|6050.2|6049.5|22
1733207760000|2024-12-03 06:36:00|6050.45|6049.75|6050.58|6049.88|6050.58|6049.88|6050.45|6049.75|11
1733207770000|2024-12-03 06:36:10|||||||||2
1733207780000|2024-12-03 06:36:20|||||||||5
1733207790000|2024-12-03 06:36:30|6050.7|6050|6050.7|6050|6050.7|6050|6050.7|6050|8
1733207800000|2024-12-03 06:36:40|6050.83|6050.13|6050.7|6050|6050.83|6050.13|6050.58|6049.88|13
1733207810000|2024-12-03 06:36:50|6050.83|6050.13|6050.58|6049.88|6050.83|6050.13|6050.58|6049.88|2
1733207840000|2024-12-03 06:37:20|6050.45|6049.75|6050.45|6049.75|6050.45|6049.75|6050.45|6049.75|11
1733207850000|2024-12-03 06:37:30|6050.33|6049.63|6050.58|6049.88|6050.58|6049.88|6050.33|6049.63|1
1733207870000|2024-12-03 06:37:50|||||||||46
1733207880000|2024-12-03 06:38:00|6050.33|6049.63|6050.33|6049.63|6050.33|6049.63|6050.33|6049.63|2
1733207890000|2024-12-03 06:38:10|||||||||2
1733207910000|2024-12-03 06:38:30|6050.45|6049.75|6050.58|6049.88|6050.58|6049.88|6050.45|6049.75|6
1733207940000|2024-12-03 06:39:00|6050.33|6049.63|6050.45|6049.75|6050.58|6049.88|6050.33|6049.63|16
1733207950000|2024-12-03 06:39:10|6050.33|6049.63|6050.33|6049.63|6050.33|6049.63|6050.33|6049.63|0
1733208000000|2024-12-03 06:40:00|||||||||3
1733208010000|2024-12-03 06:40:10|||||||||4
1733208030000|2024-12-03 06:40:30|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|18
1733208060000|2024-12-03 06:41:00|||||||||4
1733208070000|2024-12-03 06:41:10|6050.2|6049.5|6050.08|6049.38|6050.33|6049.63|6050.08|6049.38|33
1733208090000|2024-12-03 06:41:30|6050.2|6049.5|6050.08|6049.38|6050.33|6049.63|6050.08|6049.38|9
1733208120000|2024-12-03 06:42:00|6049.95|6049.25|6049.95|6049.25|6049.95|6049.25|6049.95|6049.25|23
1733208130000|2024-12-03 06:42:10|6049.83|6049.13|6050.08|6049.38|6050.08|6049.38|6049.83|6049.13|4
1733208150000|2024-12-03 06:42:30|6049.95|6049.25|6049.83|6049.13|6049.95|6049.25|6049.83|6049.13|20
1733208160000|2024-12-03 06:42:40|6049.95|6049.25|6050.08|6049.38|6050.08|6049.38|6049.95|6049.25|22
1733208170000|2024-12-03 06:42:50|6049.95|6049.25|6049.83|6049.13|6049.95|6049.25|6049.83|6049.13|4
1733208180000|2024-12-03 06:43:00|6049.95|6049.25|6049.83|6049.13|6049.95|6049.25|6049.83|6049.13|10
1733208190000|2024-12-03 06:43:10|||||||||1
1733208210000|2024-12-03 06:43:30|6049.7|6049|6049.58|6048.88|6049.7|6049|6049.58|6048.88|50
1733208220000|2024-12-03 06:43:40|||||||||6
1733208230000|2024-12-03 06:43:50|||||||||3
1733208250000|2024-12-03 06:44:10|||||||||23
1733208260000|2024-12-03 06:44:20|6049.45|6048.75|6049.58|6048.88|6049.58|6048.88|6049.45|6048.75|30
1733208270000|2024-12-03 06:44:30|6049.45|6048.75|6049.33|6048.63|6049.45|6048.75|6049.33|6048.63|5
1733208280000|2024-12-03 06:44:40|||||||||2
1733208310000|2024-12-03 06:45:10|6049.58|6048.88|6049.33|6048.63|6049.58|6048.88|6049.33|6048.63|86
1733208320000|2024-12-03 06:45:20|6049.45|6048.75|6049.58|6048.88|6049.58|6048.88|6049.33|6048.63|26
1733208340000|2024-12-03 06:45:40|6049.33|6048.63|6049.33|6048.63|6049.33|6048.63|6049.33|6048.63|16
1733208350000|2024-12-03 06:45:50|||||||||11
1733208360000|2024-12-03 06:46:00|6049.2|6048.5|6049.08|6048.38|6049.2|6048.5|6049.08|6048.38|8
1733208370000|2024-12-03 06:46:10|||||||||2
1733208390000|2024-12-03 06:46:30|||||||||14
1733208420000|2024-12-03 06:47:00|||||||||8
1733208430000|2024-12-03 06:47:10|6049.2|6048.5|6049.33|6048.63|6049.33|6048.63|6049.2|6048.5|36
1733208440000|2024-12-03 06:47:20|||||||||2
1733208460000|2024-12-03 06:47:40|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|29
1733208500000|2024-12-03 06:48:20|||||||||8
1733208510000|2024-12-03 06:48:30|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.7|6049|30
1733208530000|2024-12-03 06:48:50|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.7|6049|10
1733208570000|2024-12-03 06:49:30|||||||||5
1733208590000|2024-12-03 06:49:50|||||||||5
1733208600000|2024-12-03 06:50:00|||||||||45
1733208610000|2024-12-03 06:50:10|||||||||3
1733208620000|2024-12-03 06:50:20|||||||||1
1733208650000|2024-12-03 06:50:50|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|15
1733208670000|2024-12-03 06:51:10|||||||||6
1733208710000|2024-12-03 06:51:50|||||||||2
1733208720000|2024-12-03 06:52:00|||||||||3
1733208730000|2024-12-03 06:52:10|6049.45|6048.75|6049.45|6048.75|6049.45|6048.75|6049.45|6048.75|19
1733208740000|2024-12-03 06:52:20|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|3
1733208770000|2024-12-03 06:52:50|6049.45|6048.75|6049.33|6048.63|6049.45|6048.75|6049.33|6048.63|1
1733208810000|2024-12-03 06:53:30|||||||||3
1733208820000|2024-12-03 06:53:40|6049.08|6048.38|6049.08|6048.38|6049.33|6048.63|6049.08|6048.38|67
1733208850000|2024-12-03 06:54:10|||||||||3
1733208880000|2024-12-03 06:54:40|||||||||2
1733208890000|2024-12-03 06:54:50|6048.95|6048.25|6049.08|6048.38|6049.08|6048.38|6048.95|6048.25|19
1733208900000|2024-12-03 06:55:00|||||||||7
1733208920000|2024-12-03 06:55:20|6049.2|6048.5|6049.08|6048.38|6049.2|6048.5|6049.08|6048.38|33
1733208930000|2024-12-03 06:55:30|||||||||6
1733208940000|2024-12-03 06:55:40|6048.83|6048.13|6049.08|6048.38|6049.08|6048.38|6048.83|6048.13|42
1733208950000|2024-12-03 06:55:50|6048.83|6048.13|6048.83|6048.13|6048.83|6048.13|6048.83|6048.13|21
1733208960000|2024-12-03 06:56:00|||||||||5
1733208970000|2024-12-03 06:56:10|||||||||7
1733208980000|2024-12-03 06:56:20|6048.95|6048.25|6049.08|6048.38|6049.08|6048.38|6048.95|6048.25|21
1733208990000|2024-12-03 06:56:30|6048.95|6048.25|6048.83|6048.13|6049.08|6048.38|6048.83|6048.13|14
1733209000000|2024-12-03 06:56:40|6048.95|6048.25|6049.08|6048.38|6049.08|6048.38|6048.95|6048.25|11
1733209010000|2024-12-03 06:56:50|||||||||1
1733209050000|2024-12-03 06:57:30|||||||||1
1733209060000|2024-12-03 06:57:40|||||||||12
1733209070000|2024-12-03 06:57:50|6048.95|6048.25|6049.08|6048.38|6049.08|6048.38|6048.95|6048.25|12
1733209180000|2024-12-03 06:59:40|||||||||7
1733209190000|2024-12-03 06:59:50|6048.83|6048.13|6048.83|6048.13|6048.83|6048.13|6048.83|6048.13|15
1733209200000|2024-12-03 07:00:00|6048.7|6048|6048.58|6047.88|6048.83|6048.13|6048.58|6047.88|52
1733209210000|2024-12-03 07:00:10|6048.7|6048|6048.58|6047.88|6048.7|6048|6048.58|6047.88|35
1733209220000|2024-12-03 07:00:20|||||||||36
1733209230000|2024-12-03 07:00:30|||||||||5
1733209240000|2024-12-03 07:00:40|||||||||2
1733209250000|2024-12-03 07:00:50|6048.45|6047.75|6048.33|6047.63|6048.45|6047.75|6048.33|6047.63|19
1733209260000|2024-12-03 07:01:00|6048.2|6047.5|6048.08|6047.38|6048.33|6047.63|6048.08|6047.38|39
1733209270000|2024-12-03 07:01:10|||||||||8
1733209280000|2024-12-03 07:01:20|||||||||2
1733209290000|2024-12-03 07:01:30|6048.2|6047.5|6048.08|6047.38|6048.33|6047.63|6048.08|6047.38|59
1733209310000|2024-12-03 07:01:50|||||||||1
1733209340000|2024-12-03 07:02:20|6048.33|6047.63|6048.33|6047.63|6048.33|6047.63|6048.33|6047.63|69
1733209350000|2024-12-03 07:02:30|6048.2|6047.5|6048.08|6047.38|6048.2|6047.5|6048.08|6047.38|2
1733209360000|2024-12-03 07:02:40|6047.83|6047.13|6048.08|6047.38|6048.08|6047.38|6047.83|6047.13|38
1733209370000|2024-12-03 07:02:50|6047.95|6047.25|6048.08|6047.38|6048.08|6047.38|6047.95|6047.25|5
1733209380000|2024-12-03 07:03:00|6047.95|6047.25|6047.83|6047.13|6047.95|6047.25|6047.83|6047.13|8
1733209390000|2024-12-03 07:03:10|6047.7|6047|6047.7|6047|6047.83|6047.13|6047.7|6047|46
1733209400000|2024-12-03 07:03:20|6047.58|6046.88|6047.58|6046.88|6047.7|6047|6047.58|6046.88|13
1733209410000|2024-12-03 07:03:30|6047.7|6047|6047.83|6047.13|6047.83|6047.13|6047.58|6046.88|36
1733209420000|2024-12-03 07:03:40|6047.58|6046.88|6047.58|6046.88|6047.58|6046.88|6047.58|6046.88|5
1733209430000|2024-12-03 07:03:50|||||||||2
1733209440000|2024-12-03 07:04:00|6047.7|6047|6047.7|6047|6047.7|6047|6047.7|6047|22
1733209450000|2024-12-03 07:04:10|6047.83|6047.13|6048.08|6047.38|6048.08|6047.38|6047.83|6047.13|38
1733209460000|2024-12-03 07:04:20|||||||||19
1733209470000|2024-12-03 07:04:30|6047.83|6047.13|6047.83|6047.13|6047.83|6047.13|6047.83|6047.13|9
1733209490000|2024-12-03 07:04:50|||||||||1
1733209500000|2024-12-03 07:05:00|||||||||2
1733209510000|2024-12-03 07:05:10|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|30
1733209520000|2024-12-03 07:05:20|6047.95|6047.25|6047.83|6047.13|6047.95|6047.25|6047.83|6047.13|14
1733209550000|2024-12-03 07:05:50|||||||||3
1733209560000|2024-12-03 07:06:00|6047.95|6047.25|6048.33|6047.63|6048.33|6047.63|6047.95|6047.25|29
1733209570000|2024-12-03 07:06:10|6048.2|6047.5|6048.2|6047.5|6048.2|6047.5|6048.08|6047.38|22
1733209580000|2024-12-03 07:06:20|6048.33|6047.63|6048.33|6047.63|6048.33|6047.63|6048.33|6047.63|0
1733209590000|2024-12-03 07:06:30|6048.2|6047.5|6048.2|6047.5|6048.33|6047.63|6048.08|6047.38|20
1733209600000|2024-12-03 07:06:40|6048.33|6047.63|6048.33|6047.63|6048.33|6047.63|6048.08|6047.38|12
1733209610000|2024-12-03 07:06:50|6048.2|6047.5|6048.33|6047.63|6048.33|6047.63|6048.2|6047.5|13
1733209620000|2024-12-03 07:07:00|6048.2|6047.5|6048.08|6047.38|6048.33|6047.63|6048.08|6047.38|4
1733209630000|2024-12-03 07:07:10|6048.2|6047.5|6048.58|6047.88|6048.58|6047.88|6048.2|6047.5|22
1733209640000|2024-12-03 07:07:20|6048.7|6048|6048.83|6048.13|6048.83|6048.13|6048.7|6048|11
1733209650000|2024-12-03 07:07:30|6048.7|6048|6048.58|6047.88|6048.83|6048.13|6048.58|6047.88|28
1733209660000|2024-12-03 07:07:40|6048.83|6048.13|6048.83|6048.13|6048.83|6048.13|6048.83|6048.13|7
1733209670000|2024-12-03 07:07:50|6048.7|6048|6048.7|6048|6048.83|6048.13|6048.58|6047.88|3
1733209680000|2024-12-03 07:08:00|6048.83|6048.13|6048.7|6048|6048.83|6048.13|6048.7|6048|6
1733209690000|2024-12-03 07:08:10|6048.58|6047.88|6048.58|6047.88|6048.83|6048.13|6048.58|6047.88|14
1733209720000|2024-12-03 07:08:40|6048.7|6048|6048.83|6048.13|6048.83|6048.13|6048.7|6048|8
1733209730000|2024-12-03 07:08:50|6049.08|6048.38|6049.08|6048.38|6049.08|6048.38|6049.08|6048.38|10
1733209740000|2024-12-03 07:09:00|6048.83|6048.13|6048.83|6048.13|6048.95|6048.25|6048.83|6048.13|15
1733209760000|2024-12-03 07:09:20|||||||||5
1733209800000|2024-12-03 07:10:00|6049.08|6048.38|6049.08|6048.38|6049.08|6048.38|6048.95|6048.25|23
1733209810000|2024-12-03 07:10:10|6049.2|6048.5|6049.33|6048.63|6049.33|6048.63|6049.2|6048.5|13
1733209820000|2024-12-03 07:10:20|||||||||17
1733209840000|2024-12-03 07:10:40|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|8
1733209870000|2024-12-03 07:11:10|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|16
1733209880000|2024-12-03 07:11:20|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.58|6048.88|33
1733209890000|2024-12-03 07:11:30|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.58|6048.88|11
1733209900000|2024-12-03 07:11:40|||||||||1
1733209910000|2024-12-03 07:11:50|6049.95|6049.25|6049.83|6049.13|6049.95|6049.25|6049.83|6049.13|14
1733209920000|2024-12-03 07:12:00|||||||||2
1733209950000|2024-12-03 07:12:30|6049.58|6048.88|6049.7|6049|6049.7|6049|6049.58|6048.88|13
1733209960000|2024-12-03 07:12:40|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|2
1733209970000|2024-12-03 07:12:50|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.7|6049|16
1733209990000|2024-12-03 07:13:10|||||||||1
1733210020000|2024-12-03 07:13:40|6049.95|6049.25|6050.33|6049.63|6050.33|6049.63|6049.95|6049.25|24
1733210030000|2024-12-03 07:13:50|6050.2|6049.5|6050.33|6049.63|6050.33|6049.63|6050.2|6049.5|13
1733210050000|2024-12-03 07:14:10|6050.2|6049.5|6050.2|6049.5|6050.2|6049.5|6050.2|6049.5|38
1733210060000|2024-12-03 07:14:20|6050.33|6049.63|6050.08|6049.38|6050.33|6049.63|6050.08|6049.38|8
1733210080000|2024-12-03 07:14:40|6049.58|6048.88|6049.83|6049.13|6049.83|6049.13|6049.58|6048.88|122
1733210090000|2024-12-03 07:14:50|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|83
1733210100000|2024-12-03 07:15:00|6049.45|6048.75|6049.33|6048.63|6049.58|6048.88|6049.33|6048.63|22
1733210110000|2024-12-03 07:15:10|6049.2|6048.5|6048.83|6048.13|6049.2|6048.5|6048.83|6048.13|32
1733210120000|2024-12-03 07:15:20|6049.08|6048.38|6048.95|6048.25|6049.08|6048.38|6048.95|6048.25|32
1733210130000|2024-12-03 07:15:30|6049.08|6048.38|6049.08|6048.38|6049.08|6048.38|6049.08|6048.38|14
1733210140000|2024-12-03 07:15:40|6048.95|6048.25|6048.83|6048.13|6048.95|6048.25|6048.83|6048.13|5
1733210160000|2024-12-03 07:16:00|6048.58|6047.88|6048.58|6047.88|6048.58|6047.88|6048.58|6047.88|21
1733210170000|2024-12-03 07:16:10|6048.45|6047.75|6048.58|6047.88|6048.58|6047.88|6048.33|6047.63|15
1733210180000|2024-12-03 07:16:20|6048.7|6048|6048.58|6047.88|6048.7|6048|6048.58|6047.88|25
1733210200000|2024-12-03 07:16:40|||||||||1
1733210230000|2024-12-03 07:17:10|||||||||5
1733210250000|2024-12-03 07:17:30|||||||||2
1733210280000|2024-12-03 07:18:00|6048.83|6048.13|6048.83|6048.13|6048.83|6048.13|6048.58|6047.88|21
1733210290000|2024-12-03 07:18:10|6048.7|6048|6048.83|6048.13|6048.83|6048.13|6048.7|6048|11
1733210310000|2024-12-03 07:18:30|6048.58|6047.88|6048.58|6047.88|6048.58|6047.88|6048.58|6047.88|8
1733210320000|2024-12-03 07:18:40|||||||||9
1733210340000|2024-12-03 07:19:00|6048.83|6048.13|6048.58|6047.88|6048.83|6048.13|6048.58|6047.88|20
1733210350000|2024-12-03 07:19:10|6048.83|6048.13|6048.58|6047.88|6048.83|6048.13|6048.58|6047.88|15
1733210360000|2024-12-03 07:19:20|||||||||8
1733210390000|2024-12-03 07:19:50|||||||||6
1733210410000|2024-12-03 07:20:10|6048.7|6048|6048.7|6048|6048.7|6048|6048.7|6048|0
1733210420000|2024-12-03 07:20:20|6048.83|6048.13|6048.83|6048.13|6049.08|6048.38|6048.83|6048.13|40
1733210430000|2024-12-03 07:20:30|||||||||1
1733210440000|2024-12-03 07:20:40|6048.95|6048.25|6049.08|6048.38|6049.08|6048.38|6048.83|6048.13|21
1733210450000|2024-12-03 07:20:50|6049.33|6048.63|6049.33|6048.63|6049.33|6048.63|6049.33|6048.63|14
1733210460000|2024-12-03 07:21:00|||||||||2
1733210490000|2024-12-03 07:21:30|6049.45|6048.75|6049.58|6048.88|6049.58|6048.88|6049.45|6048.75|19
1733210500000|2024-12-03 07:21:40|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|13
1733210510000|2024-12-03 07:21:50|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.58|6048.88|24
1733210540000|2024-12-03 07:22:20|||||||||1
1733210550000|2024-12-03 07:22:30|||||||||1
1733210590000|2024-12-03 07:23:10|6049.58|6048.88|6049.83|6049.13|6049.83|6049.13|6049.58|6048.88|25
1733210600000|2024-12-03 07:23:20|6049.7|6049|6049.58|6048.88|6049.83|6049.13|6049.58|6048.88|20
1733210610000|2024-12-03 07:23:30|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.7|6049|11
1733210620000|2024-12-03 07:23:40|6049.95|6049.25|6050.33|6049.63|6050.33|6049.63|6049.95|6049.25|20
1733210630000|2024-12-03 07:23:50|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|17
1733210640000|2024-12-03 07:24:00|6050.33|6049.63|6050.2|6049.5|6050.33|6049.63|6050.2|6049.5|14
1733210650000|2024-12-03 07:24:10|6050.08|6049.38|6050.08|6049.38|6050.2|6049.5|6050.08|6049.38|2
1733210660000|2024-12-03 07:24:20|6050.2|6049.5|6050.08|6049.38|6050.2|6049.5|6050.08|6049.38|12
1733210680000|2024-12-03 07:24:40|6050.2|6049.5|6049.83|6049.13|6050.2|6049.5|6049.83|6049.13|25
1733210690000|2024-12-03 07:24:50|6049.95|6049.25|6049.95|6049.25|6050.08|6049.38|6049.83|6049.13|19
1733210700000|2024-12-03 07:25:00|6049.83|6049.13|6049.83|6049.13|6049.95|6049.25|6049.83|6049.13|15
1733210710000|2024-12-03 07:25:10|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.58|6048.88|25
1733210720000|2024-12-03 07:25:20|6049.7|6049|6049.58|6048.88|6049.7|6049|6049.58|6048.88|3
1733210730000|2024-12-03 07:25:30|6049.83|6049.13|6049.7|6049|6049.83|6049.13|6049.7|6049|15
1733210740000|2024-12-03 07:25:40|6049.58|6048.88|6049.58|6048.88|6049.7|6049|6049.58|6048.88|3
1733210750000|2024-12-03 07:25:50|||||||||3
1733210760000|2024-12-03 07:26:00|6049.83|6049.13|6049.7|6049|6049.83|6049.13|6049.7|6049|21
1733210770000|2024-12-03 07:26:10|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|6
1733210780000|2024-12-03 07:26:20|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.58|6048.88|27
1733210790000|2024-12-03 07:26:30|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.58|6048.88|8
1733210810000|2024-12-03 07:26:50|6049.7|6049|6049.7|6049|6049.83|6049.13|6049.7|6049|12
1733210820000|2024-12-03 07:27:00|6049.58|6048.88|6049.83|6049.13|6049.83|6049.13|6049.58|6048.88|3
1733210830000|2024-12-03 07:27:10|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.58|6048.88|34
1733210840000|2024-12-03 07:27:20|6049.95|6049.25|6049.95|6049.25|6050.08|6049.38|6049.95|6049.25|24
1733210850000|2024-12-03 07:27:30|6050.08|6049.38|6049.83|6049.13|6050.08|6049.38|6049.83|6049.13|8
1733210890000|2024-12-03 07:28:10|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|21
1733210900000|2024-12-03 07:28:20|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|8
1733210920000|2024-12-03 07:28:40|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.7|6049|1
1733210930000|2024-12-03 07:28:50|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.7|6049|2
1733210940000|2024-12-03 07:29:00|||||||||2
1733210950000|2024-12-03 07:29:10|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.7|6049|34
1733210980000|2024-12-03 07:29:40|6049.95|6049.25|6050.08|6049.38|6050.08|6049.38|6049.95|6049.25|13
1733210990000|2024-12-03 07:29:50|6049.95|6049.25|6050.08|6049.38|6050.08|6049.38|6049.95|6049.25|4
1733211000000|2024-12-03 07:30:00|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|103
1733211010000|2024-12-03 07:30:10|6049.83|6049.13|6049.58|6048.88|6049.83|6049.13|6049.58|6048.88|20
1733211030000|2024-12-03 07:30:30|6049.7|6049|6049.58|6048.88|6049.83|6049.13|6049.58|6048.88|17
1733211040000|2024-12-03 07:30:40|6049.45|6048.75|6049.45|6048.75|6049.45|6048.75|6049.45|6048.75|9
1733211050000|2024-12-03 07:30:50|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|6049.33|6048.63|18
1733211060000|2024-12-03 07:31:00|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.58|6048.88|14
1733211100000|2024-12-03 07:31:40|6049.95|6049.25|6050.08|6049.38|6050.08|6049.38|6049.95|6049.25|9
1733211110000|2024-12-03 07:31:50|||||||||3
1733211120000|2024-12-03 07:32:00|||||||||7
1733211160000|2024-12-03 07:32:40|6050.2|6049.5|6050.2|6049.5|6050.2|6049.5|6050.08|6049.38|36
1733211170000|2024-12-03 07:32:50|6050.08|6049.38|6050.08|6049.38|6050.33|6049.63|6050.08|6049.38|8
1733211180000|2024-12-03 07:33:00|6050.2|6049.5|6049.83|6049.13|6050.2|6049.5|6049.83|6049.13|17
1733211190000|2024-12-03 07:33:10|6049.7|6049|6049.58|6048.88|6049.7|6049|6049.58|6048.88|10
1733211240000|2024-12-03 07:34:00|||||||||1
1733211250000|2024-12-03 07:34:10|||||||||6
1733211260000|2024-12-03 07:34:20|||||||||14
1733211270000|2024-12-03 07:34:30|||||||||5
1733211280000|2024-12-03 07:34:40|||||||||3
1733211290000|2024-12-03 07:34:50|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.7|6049|12
1733211300000|2024-12-03 07:35:00|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.7|6049|7
1733211310000|2024-12-03 07:35:10|6049.7|6049|6049.7|6049|6049.7|6049|6049.7|6049|9
1733211320000|2024-12-03 07:35:20|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|1
1733211340000|2024-12-03 07:35:40|||||||||12
1733211390000|2024-12-03 07:36:30|6050.08|6049.38|6049.95|6049.25|6050.08|6049.38|6049.95|6049.25|19
1733211400000|2024-12-03 07:36:40|6049.83|6049.13|6050.08|6049.38|6050.08|6049.38|6049.83|6049.13|7
1733211410000|2024-12-03 07:36:50|6049.95|6049.25|6049.83|6049.13|6049.95|6049.25|6049.83|6049.13|1
1733211420000|2024-12-03 07:37:00|6049.95|6049.25|6049.83|6049.13|6050.08|6049.38|6049.83|6049.13|51
1733211440000|2024-12-03 07:37:20|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|6049.45|6048.75|25
1733211470000|2024-12-03 07:37:50|||||||||2
1733211480000|2024-12-03 07:38:00|6049.7|6049|6049.58|6048.88|6049.7|6049|6049.58|6048.88|16
1733211520000|2024-12-03 07:38:40|6049.33|6048.63|6049.33|6048.63|6049.33|6048.63|6049.33|6048.63|16
1733211540000|2024-12-03 07:39:00|6048.83|6048.13|6048.83|6048.13|6048.83|6048.13|6048.58|6047.88|77
1733211550000|2024-12-03 07:39:10|6048.58|6047.88|6048.83|6048.13|6048.83|6048.13|6048.58|6047.88|20
1733211560000|2024-12-03 07:39:20|6048.7|6048|6048.58|6047.88|6048.7|6048|6048.58|6047.88|22
1733211590000|2024-12-03 07:39:50|6048.45|6047.75|6048.33|6047.63|6048.58|6047.88|6048.33|6047.63|26
1733211600000|2024-12-03 07:40:00|6048.45|6047.75|6048.33|6047.63|6048.45|6047.75|6048.33|6047.63|12
1733211610000|2024-12-03 07:40:10|||||||||1
1733211620000|2024-12-03 07:40:20|6048.45|6047.75|6048.33|6047.63|6048.58|6047.88|6048.33|6047.63|36
1733211630000|2024-12-03 07:40:30|6048.2|6047.5|6048.33|6047.63|6048.33|6047.63|6048.2|6047.5|19
1733211640000|2024-12-03 07:40:40|||||||||26
1733211650000|2024-12-03 07:40:50|6048.2|6047.5|6048.08|6047.38|6048.2|6047.5|6048.08|6047.38|13
1733211660000|2024-12-03 07:41:00|6048.2|6047.5|6048.33|6047.63|6048.33|6047.63|6048.2|6047.5|14
1733211670000|2024-12-03 07:41:10|||||||||7
1733211700000|2024-12-03 07:41:40|6048.58|6047.88|6048.58|6047.88|6048.58|6047.88|6048.58|6047.88|17
1733211710000|2024-12-03 07:41:50|6048.45|6047.75|6048.33|6047.63|6048.45|6047.75|6048.33|6047.63|10
1733211720000|2024-12-03 07:42:00|6048.58|6047.88|6048.58|6047.88|6048.58|6047.88|6048.45|6047.75|11
1733211730000|2024-12-03 07:42:10|||||||||1
1733211740000|2024-12-03 07:42:20|6048.33|6047.63|6048.58|6047.88|6048.58|6047.88|6048.33|6047.63|28
1733211750000|2024-12-03 07:42:30|||||||||3
1733211760000|2024-12-03 07:42:40|6048.45|6047.75|6048.58|6047.88|6048.58|6047.88|6048.33|6047.63|30
1733211770000|2024-12-03 07:42:50|6048.45|6047.75|6048.58|6047.88|6048.58|6047.88|6048.45|6047.75|5
1733211780000|2024-12-03 07:43:00|6048.45|6047.75|6048.58|6047.88|6048.58|6047.88|6048.45|6047.75|13
1733211790000|2024-12-03 07:43:10|6048.45|6047.75|6048.58|6047.88|6048.58|6047.88|6048.45|6047.75|2
1733211800000|2024-12-03 07:43:20|||||||||1
1733211810000|2024-12-03 07:43:30|||||||||10
1733211820000|2024-12-03 07:43:40|6048.7|6048|6048.83|6048.13|6048.83|6048.13|6048.7|6048|14
1733211830000|2024-12-03 07:43:50|6048.7|6048|6048.83|6048.13|6048.83|6048.13|6048.7|6048|2
1733211840000|2024-12-03 07:44:00|6048.58|6047.88|6048.58|6047.88|6048.58|6047.88|6048.58|6047.88|9
1733211850000|2024-12-03 07:44:10|6048.7|6048|6048.83|6048.13|6048.83|6048.13|6048.7|6048|17
1733211860000|2024-12-03 07:44:20|||||||||2
1733211870000|2024-12-03 07:44:30|||||||||1
1733211880000|2024-12-03 07:44:40|||||||||1
1733211900000|2024-12-03 07:45:00|||||||||17
1733211910000|2024-12-03 07:45:10|||||||||4
1733211920000|2024-12-03 07:45:20|6048.7|6048|6048.58|6047.88|6048.7|6048|6048.58|6047.88|13
1733211940000|2024-12-03 07:45:40|6048.45|6047.75|6048.33|6047.63|6048.58|6047.88|6048.33|6047.63|24
1733211960000|2024-12-03 07:46:00|6048.08|6047.38|6048.08|6047.38|6048.2|6047.5|6048.08|6047.38|44
1733211970000|2024-12-03 07:46:10|6048.33|6047.63|6048.08|6047.38|6048.33|6047.63|6048.08|6047.38|15
1733211980000|2024-12-03 07:46:20|6047.83|6047.13|6048.08|6047.38|6048.08|6047.38|6047.83|6047.13|65
1733211990000|2024-12-03 07:46:30|||||||||3
1733212010000|2024-12-03 07:46:50|||||||||3
1733212030000|2024-12-03 07:47:10|6047.83|6047.13|6047.83|6047.13|6047.95|6047.25|6047.83|6047.13|27
1733212040000|2024-12-03 07:47:20|||||||||16
1733212050000|2024-12-03 07:47:30|6047.7|6047|6047.83|6047.13|6047.83|6047.13|6047.58|6046.88|28
1733212070000|2024-12-03 07:47:50|||||||||1
1733212080000|2024-12-03 07:48:00|6048.08|6047.38|6048.08|6047.38|6048.2|6047.5|6048.08|6047.38|74
1733212090000|2024-12-03 07:48:10|||||||||12
1733212110000|2024-12-03 07:48:30|||||||||2
1733212130000|2024-12-03 07:48:50|6048.2|6047.5|6048.08|6047.38|6048.2|6047.5|6048.08|6047.38|17
1733212140000|2024-12-03 07:49:00|6048.2|6047.5|6048.08|6047.38|6048.33|6047.63|6048.08|6047.38|24
1733212150000|2024-12-03 07:49:10|||||||||10
1733212160000|2024-12-03 07:49:20|||||||||2
1733212190000|2024-12-03 07:49:50|6048.33|6047.63|6048.2|6047.5|6048.33|6047.63|6048.08|6047.38|26
1733212200000|2024-12-03 07:50:00|6048.33|6047.63|6048.33|6047.63|6048.33|6047.63|6048.33|6047.63|3
1733212210000|2024-12-03 07:50:10|||||||||22
1733212220000|2024-12-03 07:50:20|||||||||12
1733212230000|2024-12-03 07:50:30|6048.58|6047.88|6048.33|6047.63|6048.58|6047.88|6048.33|6047.63|31
1733212260000|2024-12-03 07:51:00|||||||||7
1733212270000|2024-12-03 07:51:10|6048.2|6047.5|6048.08|6047.38|6048.2|6047.5|6048.08|6047.38|5
1733212280000|2024-12-03 07:51:20|6048.33|6047.63|6048.33|6047.63|6048.33|6047.63|6048.2|6047.5|49
1733212290000|2024-12-03 07:51:30|6048.45|6047.75|6048.58|6047.88|6048.58|6047.88|6048.45|6047.75|9
1733212300000|2024-12-03 07:51:40|||||||||5
1733212310000|2024-12-03 07:51:50|6048.45|6047.75|6048.33|6047.63|6048.45|6047.75|6048.33|6047.63|5
1733212320000|2024-12-03 07:52:00|6048.08|6047.38|6048.33|6047.63|6048.33|6047.63|6048.08|6047.38|16
1733212340000|2024-12-03 07:52:20|6048.2|6047.5|6048.33|6047.63|6048.45|6047.75|6048.2|6047.5|42
1733212360000|2024-12-03 07:52:40|||||||||12
1733212370000|2024-12-03 07:52:50|6048.2|6047.5|6048.2|6047.5|6048.2|6047.5|6048.2|6047.5|5
1733212380000|2024-12-03 07:53:00|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|0
1733212390000|2024-12-03 07:53:10|6048.2|6047.5|6048.08|6047.38|6048.2|6047.5|6048.08|6047.38|22
1733212410000|2024-12-03 07:53:30|6047.83|6047.13|6048.08|6047.38|6048.08|6047.38|6047.83|6047.13|16
1733212420000|2024-12-03 07:53:40|6047.83|6047.13|6047.83|6047.13|6048.08|6047.38|6047.83|6047.13|18
1733212430000|2024-12-03 07:53:50|||||||||10
1733212440000|2024-12-03 07:54:00|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|9
1733212450000|2024-12-03 07:54:10|||||||||14
1733212480000|2024-12-03 07:54:40|6048.2|6047.5|6048.08|6047.38|6048.2|6047.5|6048.08|6047.38|18
1733212490000|2024-12-03 07:54:50|||||||||27
1733212500000|2024-12-03 07:55:00|6047.95|6047.25|6047.83|6047.13|6047.95|6047.25|6047.83|6047.13|48
1733212510000|2024-12-03 07:55:10|||||||||1
1733212520000|2024-12-03 07:55:20|||||||||1
1733212530000|2024-12-03 07:55:30|6047.95|6047.25|6047.95|6047.25|6047.95|6047.25|6047.83|6047.13|33
1733212540000|2024-12-03 07:55:40|6047.83|6047.13|6048.08|6047.38|6048.08|6047.38|6047.83|6047.13|7
1733212560000|2024-12-03 07:56:00|6048.33|6047.63|6048.33|6047.63|6048.33|6047.63|6048.33|6047.63|20
1733212580000|2024-12-03 07:56:20|||||||||2
1733212590000|2024-12-03 07:56:30|6048.45|6047.75|6048.58|6047.88|6048.58|6047.88|6048.45|6047.75|41
1733212600000|2024-12-03 07:56:40|6048.33|6047.63|6048.58|6047.88|6048.58|6047.88|6048.33|6047.63|38
1733212610000|2024-12-03 07:56:50|6048.45|6047.75|6048.33|6047.63|6048.45|6047.75|6048.33|6047.63|7
1733212630000|2024-12-03 07:57:10|6048.08|6047.38|6048.33|6047.63|6048.33|6047.63|6048.08|6047.38|32
1733212640000|2024-12-03 07:57:20|||||||||23
1733212650000|2024-12-03 07:57:30|||||||||10
1733212670000|2024-12-03 07:57:50|6048.2|6047.5|6048.33|6047.63|6048.33|6047.63|6048.08|6047.38|50
1733212680000|2024-12-03 07:58:00|6048.58|6047.88|6048.33|6047.63|6048.58|6047.88|6048.33|6047.63|157
1733212690000|2024-12-03 07:58:10|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|19
1733212710000|2024-12-03 07:58:30|6048.2|6047.5|6048.33|6047.63|6048.33|6047.63|6048.2|6047.5|23
1733212720000|2024-12-03 07:58:40|6048.2|6047.5|6048.08|6047.38|6048.2|6047.5|6048.08|6047.38|40
1733212730000|2024-12-03 07:58:50|6047.83|6047.13|6047.83|6047.13|6047.83|6047.13|6047.83|6047.13|11
1733212740000|2024-12-03 07:59:00|6047.95|6047.25|6047.83|6047.13|6048.08|6047.38|6047.83|6047.13|52
1733212750000|2024-12-03 07:59:10|6047.95|6047.25|6047.83|6047.13|6048.08|6047.38|6047.83|6047.13|27
1733212760000|2024-12-03 07:59:20|||||||||21
1733212770000|2024-12-03 07:59:30|||||||||2
1733212780000|2024-12-03 07:59:40|6047.95|6047.25|6047.83|6047.13|6047.95|6047.25|6047.83|6047.13|36
1733212790000|2024-12-03 07:59:50|6047.7|6047|6047.83|6047.13|6047.83|6047.13|6047.7|6047|96
1733212800000|2024-12-03 08:00:00|6047.95|6047.25|6047.58|6046.88|6047.95|6047.25|6047.33|6046.63|205
1733212810000|2024-12-03 08:00:10|6047.83|6047.13|6048.08|6047.38|6048.08|6047.38|6047.7|6047|64
1733212820000|2024-12-03 08:00:20|6048.2|6047.5|6048.83|6048.13|6048.83|6048.13|6048.2|6047.5|60
1733212830000|2024-12-03 08:00:30|6048.95|6048.25|6049.08|6048.38|6049.08|6048.38|6048.95|6048.25|227
1733212840000|2024-12-03 08:00:40|6049.33|6048.63|6049.33|6048.63|6049.33|6048.63|6049.08|6048.38|138
1733212850000|2024-12-03 08:00:50|||||||||10
1733212860000|2024-12-03 08:01:00|6049.58|6048.88|6049.83|6049.13|6050.08|6049.38|6049.58|6048.88|98
1733212870000|2024-12-03 08:01:10|6050.08|6049.38|6049.95|6049.25|6050.08|6049.38|6049.83|6049.13|47
1733212880000|2024-12-03 08:01:20|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|13
1733212890000|2024-12-03 08:01:30|6049.95|6049.25|6050.08|6049.38|6050.08|6049.38|6049.83|6049.13|43
1733212900000|2024-12-03 08:01:40|6049.95|6049.25|6050.08|6049.38|6050.08|6049.38|6049.83|6049.13|48
1733212910000|2024-12-03 08:01:50|6050.2|6049.5|6050.33|6049.63|6050.33|6049.63|6050.08|6049.38|24
1733212920000|2024-12-03 08:02:00|6050.08|6049.38|6050.33|6049.63|6050.45|6049.75|6050.08|6049.38|37
1733212930000|2024-12-03 08:02:10|||||||||4
1733212940000|2024-12-03 08:02:20|6050.45|6049.75|6050.33|6049.63|6050.58|6049.88|6050.33|6049.63|49
1733212950000|2024-12-03 08:02:30|6050.2|6049.5|6050.33|6049.63|6050.33|6049.63|6050.08|6049.38|51
1733212960000|2024-12-03 08:02:40|6050.08|6049.38|6050.33|6049.63|6050.33|6049.63|6050.08|6049.38|19
1733212970000|2024-12-03 08:02:50|6050.08|6049.38|6050.33|6049.63|6050.33|6049.63|6050.08|6049.38|38
1733212980000|2024-12-03 08:03:00|6050.2|6049.5|6050.33|6049.63|6050.33|6049.63|6050.2|6049.5|36
1733212990000|2024-12-03 08:03:10|||||||||1
1733213000000|2024-12-03 08:03:20|6050.08|6049.38|6050.33|6049.63|6050.33|6049.63|6050.08|6049.38|24
1733213010000|2024-12-03 08:03:30|6050.2|6049.5|6050.33|6049.63|6050.33|6049.63|6050.2|6049.5|9
1733213020000|2024-12-03 08:03:40|6050.58|6049.88|6050.83|6050.13|6050.83|6050.13|6050.58|6049.88|43
1733213030000|2024-12-03 08:03:50|6050.7|6050|6050.83|6050.13|6050.83|6050.13|6050.58|6049.88|35
1733213040000|2024-12-03 08:04:00|6050.7|6050|6050.83|6050.13|6050.83|6050.13|6050.58|6049.88|64
1733213050000|2024-12-03 08:04:10|6051.08|6050.38|6051.08|6050.38|6051.33|6050.63|6051.08|6050.38|75
1733213060000|2024-12-03 08:04:20|6050.83|6050.13|6051.08|6050.38|6051.08|6050.38|6050.83|6050.13|21
1733213070000|2024-12-03 08:04:30|||||||||25
1733213080000|2024-12-03 08:04:40|6051.2|6050.5|6051.33|6050.63|6051.33|6050.63|6051.2|6050.5|29
1733213090000|2024-12-03 08:04:50|6051.58|6050.88|6051.58|6050.88|6051.58|6050.88|6051.58|6050.88|25
1733213100000|2024-12-03 08:05:00|6051.83|6051.13|6051.83|6051.13|6052.08|6051.38|6051.83|6051.13|102
1733213110000|2024-12-03 08:05:10|6051.58|6050.88|6051.08|6050.38|6051.58|6050.88|6050.83|6050.13|177
1733213120000|2024-12-03 08:05:20|6050.95|6050.25|6050.58|6049.88|6051.08|6050.38|6050.58|6049.88|80
1733213130000|2024-12-03 08:05:30|6050.83|6050.13|6050.83|6050.13|6050.83|6050.13|6050.83|6050.13|10
1733213140000|2024-12-03 08:05:40|||||||||3
1733213150000|2024-12-03 08:05:50|6050.7|6050|6050.83|6050.13|6050.83|6050.13|6050.7|6050|12
1733213160000|2024-12-03 08:06:00|6050.95|6050.25|6050.58|6049.88|6051.08|6050.38|6050.58|6049.88|60
1733213170000|2024-12-03 08:06:10|||||||||42
1733213180000|2024-12-03 08:06:20|6050.33|6049.63|6050.58|6049.88|6050.58|6049.88|6050.33|6049.63|24
1733213190000|2024-12-03 08:06:30|6050.83|6050.13|6051.08|6050.38|6051.08|6050.38|6050.83|6050.13|42
1733213210000|2024-12-03 08:06:50|6051.33|6050.63|6050.83|6050.13|6051.33|6050.63|6050.83|6050.13|70
1733213220000|2024-12-03 08:07:00|6050.58|6049.88|6051.33|6050.63|6051.33|6050.63|6050.58|6049.88|89
1733213230000|2024-12-03 08:07:10|||||||||2
1733213240000|2024-12-03 08:07:20|6051.45|6050.75|6051.83|6051.13|6051.83|6051.13|6051.45|6050.75|46
1733213250000|2024-12-03 08:07:30|6051.7|6051|6051.58|6050.88|6051.7|6051|6051.58|6050.88|21
1733213260000|2024-12-03 08:07:40|6051.7|6051|6051.83|6051.13|6051.83|6051.13|6051.7|6051|29
1733213270000|2024-12-03 08:07:50|6051.7|6051|6051.7|6051|6051.83|6051.13|6051.58|6050.88|34
1733213280000|2024-12-03 08:08:00|6051.83|6051.13|6052.08|6051.38|6052.08|6051.38|6051.83|6051.13|32
1733213290000|2024-12-03 08:08:10|6052.2|6051.5|6052.08|6051.38|6052.2|6051.5|6052.08|6051.38|46
1733213300000|2024-12-03 08:08:20|6052.2|6051.5|6052.08|6051.38|6052.33|6051.63|6052.08|6051.38|24
1733213310000|2024-12-03 08:08:30|6052.2|6051.5|6052.33|6051.63|6052.33|6051.63|6052.2|6051.5|16
1733213320000|2024-12-03 08:08:40|6052.2|6051.5|6052.08|6051.38|6052.33|6051.63|6052.08|6051.38|18
1733213330000|2024-12-03 08:08:50|6052.2|6051.5|6052.33|6051.63|6052.33|6051.63|6052.08|6051.38|10
1733213340000|2024-12-03 08:09:00|6052.08|6051.38|6052.33|6051.63|6052.58|6051.88|6052.08|6051.38|86
1733213350000|2024-12-03 08:09:10|6052.2|6051.5|6052.33|6051.63|6052.33|6051.63|6052.2|6051.5|4
1733213360000|2024-12-03 08:09:20|||||||||4
1733213370000|2024-12-03 08:09:30|||||||||14
1733213380000|2024-12-03 08:09:40|6052.08|6051.38|6052.33|6051.63|6052.33|6051.63|6052.08|6051.38|120
1733213390000|2024-12-03 08:09:50|6052.08|6051.38|6052.08|6051.38|6052.08|6051.38|6052.08|6051.38|7
1733213400000|2024-12-03 08:10:00|6052.2|6051.5|6052.08|6051.38|6052.2|6051.5|6052.08|6051.38|32
1733213410000|2024-12-03 08:10:10|6052.2|6051.5|6052.08|6051.38|6052.33|6051.63|6052.08|6051.38|94
1733213420000|2024-12-03 08:10:20|6052.2|6051.5|6052.08|6051.38|6052.2|6051.5|6051.83|6051.13|39
1733213430000|2024-12-03 08:10:30|6051.95|6051.25|6051.58|6050.88|6051.95|6051.25|6051.58|6050.88|35
1733213440000|2024-12-03 08:10:40|6051.45|6050.75|6051.08|6050.38|6051.58|6050.88|6051.08|6050.38|48
1733213450000|2024-12-03 08:10:50|6051.2|6050.5|6050.83|6050.13|6051.2|6050.5|6050.83|6050.13|65
1733213460000|2024-12-03 08:11:00|6050.58|6049.88|6051.08|6050.38|6051.33|6050.63|6050.58|6049.88|108
1733213470000|2024-12-03 08:11:10|6051.2|6050.5|6051.33|6050.63|6051.33|6050.63|6051.2|6050.5|35
1733213480000|2024-12-03 08:11:20|||||||||12
1733213490000|2024-12-03 08:11:30|6051.08|6050.38|6051.33|6050.63|6051.33|6050.63|6051.08|6050.38|15
1733213500000|2024-12-03 08:11:40|6051.45|6050.75|6051.58|6050.88|6051.58|6050.88|6051.45|6050.75|8
1733213510000|2024-12-03 08:11:50|||||||||3
1733213520000|2024-12-03 08:12:00|6051.7|6051|6051.7|6051|6051.7|6051|6051.7|6051|25
1733213530000|2024-12-03 08:12:10|6051.83|6051.13|6051.58|6050.88|6051.95|6051.25|6051.58|6050.88|50
1733213540000|2024-12-03 08:12:20|6051.33|6050.63|6051.33|6050.63|6051.45|6050.75|6051.33|6050.63|32
1733213550000|2024-12-03 08:12:30|6051.58|6050.88|6051.58|6050.88|6051.58|6050.88|6051.58|6050.88|37
1733213560000|2024-12-03 08:12:40|6051.45|6050.75|6051.08|6050.38|6051.45|6050.75|6051.08|6050.38|68
1733213570000|2024-12-03 08:12:50|6051.2|6050.5|6051.58|6050.88|6051.58|6050.88|6051.08|6050.38|35
1733213580000|2024-12-03 08:13:00|6051.7|6051|6051.58|6050.88|6051.83|6051.13|6051.58|6050.88|45
1733213590000|2024-12-03 08:13:10|6051.45|6050.75|6051.33|6050.63|6051.45|6050.75|6051.2|6050.5|64
1733213600000|2024-12-03 08:13:20|6051.2|6050.5|6051.2|6050.5|6051.2|6050.5|6051.2|6050.5|15
1733213610000|2024-12-03 08:13:30|6051.08|6050.38|6050.58|6049.88|6051.08|6050.38|6050.08|6049.38|174
1733213620000|2024-12-03 08:13:40|||||||||6
1733213630000|2024-12-03 08:13:50|||||||||34
1733213640000|2024-12-03 08:14:00|6050.33|6049.63|6049.33|6048.63|6050.33|6049.63|6049.33|6048.63|174
1733213650000|2024-12-03 08:14:10|6049.45|6048.75|6048.58|6047.88|6049.45|6048.75|6048.58|6047.88|82
1733213660000|2024-12-03 08:14:20|6048.7|6048|6048.58|6047.88|6048.83|6048.13|6048.45|6047.75|98
1733213670000|2024-12-03 08:14:30|6048.7|6048|6049.08|6048.38|6049.08|6048.38|6048.7|6048|56
1733213680000|2024-12-03 08:14:40|6048.95|6048.25|6049.08|6048.38|6049.08|6048.38|6048.83|6048.13|20
1733213690000|2024-12-03 08:14:50|6048.58|6047.88|6048.45|6047.75|6048.58|6047.88|6048.2|6047.5|156
1733213700000|2024-12-03 08:15:00|6048.58|6047.88|6049.58|6048.88|6049.58|6048.88|6048.58|6047.88|160
1733213710000|2024-12-03 08:15:10|6049.45|6048.75|6049.58|6048.88|6049.7|6049|6049.33|6048.63|61
1733213720000|2024-12-03 08:15:20|6049.33|6048.63|6049.83|6049.13|6049.83|6049.13|6049.33|6048.63|67
1733213730000|2024-12-03 08:15:30|6049.95|6049.25|6049.33|6048.63|6049.95|6049.25|6049.33|6048.63|36
1733213740000|2024-12-03 08:15:40|6049.45|6048.75|6049.33|6048.63|6049.58|6048.88|6049.33|6048.63|18
1733213750000|2024-12-03 08:15:50|6049.45|6048.75|6049.33|6048.63|6049.58|6048.88|6049.33|6048.63|36
1733213760000|2024-12-03 08:16:00|6049.45|6048.75|6049.83|6049.13|6049.95|6049.25|6049.45|6048.75|46
1733213770000|2024-12-03 08:16:10|6049.95|6049.25|6050.33|6049.63|6050.33|6049.63|6049.95|6049.25|37
1733213780000|2024-12-03 08:16:20|6050.2|6049.5|6049.95|6049.25|6050.33|6049.63|6049.95|6049.25|33
1733213790000|2024-12-03 08:16:30|6049.83|6049.13|6050.08|6049.38|6050.08|6049.38|6049.83|6049.13|25
1733213800000|2024-12-03 08:16:40|6049.95|6049.25|6049.95|6049.25|6049.95|6049.25|6049.95|6049.25|5
1733213810000|2024-12-03 08:16:50|6049.83|6049.13|6050.08|6049.38|6050.33|6049.63|6049.83|6049.13|30
1733213820000|2024-12-03 08:17:00|6049.95|6049.25|6049.58|6048.88|6049.95|6049.25|6049.58|6048.88|44
1733213830000|2024-12-03 08:17:10|6049.45|6048.75|6049.58|6048.88|6049.58|6048.88|6049.33|6048.63|9
1733213840000|2024-12-03 08:17:20|6049.7|6049|6050.08|6049.38|6050.08|6049.38|6049.7|6049|27
1733213850000|2024-12-03 08:17:30|6050.2|6049.5|6050.08|6049.38|6050.2|6049.5|6050.08|6049.38|32
1733213860000|2024-12-03 08:17:40|6050.2|6049.5|6050.33|6049.63|6050.33|6049.63|6050.08|6049.38|6
1733213870000|2024-12-03 08:17:50|6050.2|6049.5|6050.33|6049.63|6050.33|6049.63|6050.08|6049.38|14
1733213880000|2024-12-03 08:18:00|6050.08|6049.38|6050.83|6050.13|6050.83|6050.13|6050.08|6049.38|64
1733213890000|2024-12-03 08:18:10|6050.7|6050|6050.83|6050.13|6050.83|6050.13|6050.58|6049.88|42
1733213900000|2024-12-03 08:18:20|6050.7|6050|6050.83|6050.13|6050.83|6050.13|6050.7|6050|18
1733213910000|2024-12-03 08:18:30|6050.58|6049.88|6050.08|6049.38|6050.83|6050.13|6049.95|6049.25|127
1733213920000|2024-12-03 08:18:40|6050.33|6049.63|6050.33|6049.63|6050.58|6049.88|6050.08|6049.38|56
1733213930000|2024-12-03 08:18:50|6050.08|6049.38|6049.83|6049.13|6050.33|6049.63|6049.83|6049.13|71
1733213940000|2024-12-03 08:19:00|6049.58|6048.88|6049.83|6049.13|6049.83|6049.13|6049.33|6048.63|62
1733213950000|2024-12-03 08:19:10|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.7|6049|21
1733213960000|2024-12-03 08:19:20|6049.7|6049|6049.58|6048.88|6049.83|6049.13|6049.58|6048.88|13
1733213970000|2024-12-03 08:19:30|6049.83|6049.13|6049.58|6048.88|6049.83|6049.13|6049.58|6048.88|23
1733213980000|2024-12-03 08:19:40|6049.45|6048.75|6049.7|6049|6049.83|6049.13|6049.45|6048.75|19
1733213990000|2024-12-03 08:19:50|6049.83|6049.13|6049.95|6049.25|6049.95|6049.25|6049.7|6049|14
1733214000000|2024-12-03 08:20:00|6049.83|6049.13|6049.58|6048.88|6049.83|6049.13|6049.58|6048.88|17
1733214010000|2024-12-03 08:20:10|6049.45|6048.75|6049.33|6048.63|6049.45|6048.75|6049.33|6048.63|17
1733214020000|2024-12-03 08:20:20|6049.45|6048.75|6049.58|6048.88|6049.58|6048.88|6049.33|6048.63|24
1733214030000|2024-12-03 08:20:30|6049.45|6048.75|6049.58|6048.88|6049.58|6048.88|6049.33|6048.63|20
1733214040000|2024-12-03 08:20:40|6049.45|6048.75|6049.58|6048.88|6049.58|6048.88|6049.33|6048.63|13
1733214050000|2024-12-03 08:20:50|6049.45|6048.75|6049.83|6049.13|6049.83|6049.13|6049.33|6048.63|108
1733214060000|2024-12-03 08:21:00|6050.08|6049.38|6049.95|6049.25|6050.08|6049.38|6049.83|6049.13|54
1733214070000|2024-12-03 08:21:10|6049.83|6049.13|6050.08|6049.38|6050.08|6049.38|6049.83|6049.13|2
1733214080000|2024-12-03 08:21:20|6050.33|6049.63|6049.95|6049.25|6050.33|6049.63|6049.95|6049.25|40
1733214090000|2024-12-03 08:21:30|6050.08|6049.38|6049.58|6048.88|6050.2|6049.5|6049.58|6048.88|21
1733214100000|2024-12-03 08:21:40|6049.7|6049|6049.58|6048.88|6049.83|6049.13|6049.58|6048.88|19
1733214110000|2024-12-03 08:21:50|||||||||6
1733214120000|2024-12-03 08:22:00|6049.7|6049|6049.58|6048.88|6049.7|6049|6049.58|6048.88|18
1733214130000|2024-12-03 08:22:10|6049.33|6048.63|6049.58|6048.88|6049.58|6048.88|6049.33|6048.63|22
1733214140000|2024-12-03 08:22:20|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.7|6049|12
1733214150000|2024-12-03 08:22:30|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|6
1733214160000|2024-12-03 08:22:40|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.58|6048.88|28
1733214180000|2024-12-03 08:23:00|6049.95|6049.25|6050.08|6049.38|6050.08|6049.38|6049.95|6049.25|37
1733214190000|2024-12-03 08:23:10|6050.33|6049.63|6050.58|6049.88|6050.58|6049.88|6050.08|6049.38|27
1733214200000|2024-12-03 08:23:20|6050.33|6049.63|6050.58|6049.88|6050.58|6049.88|6050.33|6049.63|33
1733214210000|2024-12-03 08:23:30|6050.45|6049.75|6050.33|6049.63|6050.58|6049.88|6050.33|6049.63|17
1733214220000|2024-12-03 08:23:40|6050.2|6049.5|6049.83|6049.13|6050.33|6049.63|6049.58|6048.88|21
1733214230000|2024-12-03 08:23:50|6050.08|6049.38|6050.33|6049.63|6050.33|6049.63|6049.83|6049.13|30
1733214240000|2024-12-03 08:24:00|6050.2|6049.5|6050.08|6049.38|6050.2|6049.5|6050.08|6049.38|8
1733214250000|2024-12-03 08:24:10|6050.2|6049.5|6050.33|6049.63|6050.33|6049.63|6050.08|6049.38|43
1733214260000|2024-12-03 08:24:20|||||||||7
1733214270000|2024-12-03 08:24:30|6050.2|6049.5|6050.33|6049.63|6050.33|6049.63|6050.2|6049.5|23
1733214280000|2024-12-03 08:24:40|6050.58|6049.88|6050.33|6049.63|6050.58|6049.88|6050.33|6049.63|33
1733214290000|2024-12-03 08:24:50|6050.45|6049.75|6050.33|6049.63|6050.45|6049.75|6050.33|6049.63|3
1733214300000|2024-12-03 08:25:00|6050.08|6049.38|6050.33|6049.63|6050.33|6049.63|6050.08|6049.38|29
1733214310000|2024-12-03 08:25:10|6050.58|6049.88|6050.45|6049.75|6050.58|6049.88|6050.33|6049.63|55
1733214320000|2024-12-03 08:25:20|6050.33|6049.63|6050.33|6049.63|6050.33|6049.63|6050.33|6049.63|0
1733214330000|2024-12-03 08:25:30|6050.2|6049.5|6050.33|6049.63|6050.33|6049.63|6050.2|6049.5|24
1733214340000|2024-12-03 08:25:40|6050.58|6049.88|6050.58|6049.88|6050.58|6049.88|6050.45|6049.75|45
1733214350000|2024-12-03 08:25:50|6050.45|6049.75|6049.58|6048.88|6050.45|6049.75|6049.58|6048.88|135
1733214360000|2024-12-03 08:26:00|6049.83|6049.13|6049.7|6049|6050.08|6049.38|6049.58|6048.88|110
1733214370000|2024-12-03 08:26:10|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|6049.58|6048.88|17
1733214380000|2024-12-03 08:26:20|6049.95|6049.25|6050.33|6049.63|6050.33|6049.63|6049.95|6049.25|93
1733214390000|2024-12-03 08:26:30|6050.2|6049.5|6049.95|6049.25|6050.2|6049.5|6049.83|6049.13|56
1733214400000|2024-12-03 08:26:40|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|6049.83|6049.13|6
1733214410000|2024-12-03 08:26:50|6050.33|6049.63|6050.58|6049.88|6050.83|6050.13|6050.33|6049.63|89
1733214420000|2024-12-03 08:27:00|6050.7|6050|6051.08|6050.38|6051.08|6050.38|6050.58|6049.88|38
1733214430000|2024-12-03 08:27:10|6050.95|6050.25|6049.83|6049.13|6050.95|6050.25|6049.83|6049.13|85
1733214440000|2024-12-03 08:27:20|6049.95|6049.25|6049.95|6049.25|6050.08|6049.38|6049.7|6049|39
1733214450000|2024-12-03 08:27:30|6050.08|6049.38|6050.2|6049.5|6050.33|6049.63|6050.08|6049.38|30
1733214460000|2024-12-03 08:27:40|6050.08|6049.38|6050.58|6049.88|6050.58|6049.88|6050.08|6049.38|28
1733214470000|2024-12-03 08:27:50|||||||||2
1733214480000|2024-12-03 08:28:00|6050.45|6049.75|6050.08|6049.38|6050.45|6049.75|6049.83|6049.13|57
1733214490000|2024-12-03 08:28:10|6049.95|6049.25|6050.08|6049.38|6050.08|6049.38|6049.83|6049.13|15
1733214500000|2024-12-03 08:28:20|6049.95|6049.25|6050.08|6049.38|6050.33|6049.63|6049.95|6049.25|50
1733214510000|2024-12-03 08:28:30|6050.33|6049.63|6050.33|6049.63|6050.33|6049.63|6050.33|6049.63|37
1733214530000|2024-12-03 08:28:50|6050.2|6049.5|6050.08|6049.38|6050.2|6049.5|6050.08|6049.38|18
1733214540000|2024-12-03 08:29:00|6050.2|6049.5|6050.08|6049.38|6050.33|6049.63|6050.08|6049.38|19
1733214550000|2024-12-03 08:29:10|6050.2|6049.5|6050.58|6049.88|6050.58|6049.88|6050.2|6049.5|70
1733214560000|2024-12-03 08:29:20|6050.7|6050|6050.58|6049.88|6050.83|6050.13|6050.58|6049.88|103
1733214570000|2024-12-03 08:29:30|6050.7|6050|6050.58|6049.88|6050.83|6050.13|6050.58|6049.88|33
1733214580000|2024-12-03 08:29:40|6050.83|6050.13|6050.83|6050.13|6050.83|6050.13|6050.83|6050.13|32
1733214590000|2024-12-03 08:29:50|6050.7|6050|6050.7|6050|6050.83|6050.13|6050.58|6049.88|24
1733214600000|2024-12-03 08:30:00|6050.58|6049.88|6050.95|6050.25|6051.08|6050.38|6050.58|6049.88|31
1733214610000|2024-12-03 08:30:10|6051.08|6050.38|6051.08|6050.38|6051.08|6050.38|6050.83|6050.13|20
1733214620000|2024-12-03 08:30:20|6051.33|6050.63|6051.33|6050.63|6051.33|6050.63|6051.33|6050.63|37
1733214630000|2024-12-03 08:30:30|6051.2|6050.5|6051.33|6050.63|6051.33|6050.63|6051.08|6050.38|75
1733214640000|2024-12-03 08:30:40|||||||||14
1733214650000|2024-12-03 08:30:50|6051.58|6050.88|6051.33|6050.63|6051.83|6051.13|6051.33|6050.63|171
1733214660000|2024-12-03 08:31:00|6051.58|6050.88|6051.58|6050.88|6051.58|6050.88|6051.58|6050.88|26
1733214670000|2024-12-03 08:31:10|6051.33|6050.63|6051.33|6050.63|6051.33|6050.63|6051.33|6050.63|34
1733214680000|2024-12-03 08:31:20|6051.45|6050.75|6051.33|6050.63|6051.58|6050.88|6051.33|6050.63|44
1733214690000|2024-12-03 08:31:30|6051.2|6050.5|6051.08|6050.38|6051.33|6050.63|6051.08|6050.38|46
1733214700000|2024-12-03 08:31:40|6051.33|6050.63|6051.08|6050.38|6051.33|6050.63|6051.08|6050.38|21
1733214710000|2024-12-03 08:31:50|6050.83|6050.13|6051.08|6050.38|6051.08|6050.38|6050.83|6050.13|74
1733214720000|2024-12-03 08:32:00|6051.33|6050.63|6051.2|6050.5|6051.45|6050.75|6051.08|6050.38|84
1733214730000|2024-12-03 08:32:10|6051.08|6050.38|6051.08|6050.38|6051.08|6050.38|6051.08|6050.38|8
1733214740000|2024-12-03 08:32:20|6050.95|6050.25|6050.58|6049.88|6050.95|6050.25|6050.58|6049.88|32
1733214750000|2024-12-03 08:32:30|6050.7|6050|6050.08|6049.38|6050.7|6050|6050.08|6049.38|78
1733214760000|2024-12-03 08:32:40|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|69
1733214770000|2024-12-03 08:32:50|6049.95|6049.25|6050.08|6049.38|6050.08|6049.38|6049.95|6049.25|22
1733214780000|2024-12-03 08:33:00|||||||||1
1733214790000|2024-12-03 08:33:10|6049.83|6049.13|6049.58|6048.88|6049.83|6049.13|6049.58|6048.88|68
1733214800000|2024-12-03 08:33:20|6049.33|6048.63|6049.33|6048.63|6049.45|6048.75|6049.33|6048.63|91
1733214810000|2024-12-03 08:33:30|||||||||3
1733214820000|2024-12-03 08:33:40|6049.2|6048.5|6049.83|6049.13|6049.83|6049.13|6049.2|6048.5|101
1733214830000|2024-12-03 08:33:50|6049.7|6049|6050.83|6050.13|6050.83|6050.13|6049.7|6049|132
1733214840000|2024-12-03 08:34:00|6050.7|6050|6050.58|6049.88|6050.83|6050.13|6050.58|6049.88|20
1733214850000|2024-12-03 08:34:10|6050.7|6050|6050.83|6050.13|6051.08|6050.38|6050.7|6050|42
1733214860000|2024-12-03 08:34:20|6050.95|6050.25|6050.83|6050.13|6051.08|6050.38|6050.83|6050.13|14
1733214870000|2024-12-03 08:34:30|6050.58|6049.88|6050.83|6050.13|6050.83|6050.13|6050.58|6049.88|18
1733214880000|2024-12-03 08:34:40|6050.95|6050.25|6050.58|6049.88|6050.95|6050.25|6050.33|6049.63|52
1733214890000|2024-12-03 08:34:50|||||||||6
1733214910000|2024-12-03 08:35:10|6050.45|6049.75|6050.33|6049.63|6050.58|6049.88|6050.33|6049.63|31
1733214920000|2024-12-03 08:35:20|6050.45|6049.75|6050.58|6049.88|6050.58|6049.88|6050.33|6049.63|31
1733214930000|2024-12-03 08:35:30|6050.45|6049.75|6050.58|6049.88|6050.58|6049.88|6050.33|6049.63|4
1733214940000|2024-12-03 08:35:40|6050.33|6049.63|6050.83|6050.13|6050.83|6050.13|6050.33|6049.63|27
1733214950000|2024-12-03 08:35:50|6050.95|6050.25|6051.08|6050.38|6051.08|6050.38|6050.83|6050.13|17
1733214960000|2024-12-03 08:36:00|6051.33|6050.63|6051.33|6050.63|6051.58|6050.88|6051.33|6050.63|47
1733214970000|2024-12-03 08:36:10|6051.2|6050.5|6051.33|6050.63|6051.33|6050.63|6051.08|6050.38|32
1733214980000|2024-12-03 08:36:20|||||||||5
1733214990000|2024-12-03 08:36:30|6051.2|6050.5|6051.08|6050.38|6051.33|6050.63|6051.08|6050.38|5
1733215000000|2024-12-03 08:36:40|6051.33|6050.63|6051.33|6050.63|6051.33|6050.63|6051.08|6050.38|44
1733215010000|2024-12-03 08:36:50|6051.2|6050.5|6051.33|6050.63|6051.33|6050.63|6051.2|6050.5|6
1733215020000|2024-12-03 08:37:00|6051.2|6050.5|6050.95|6050.25|6051.33|6050.63|6050.95|6050.25|80
1733215030000|2024-12-03 08:37:10|6051.08|6050.38|6050.95|6050.25|6051.08|6050.38|6050.95|6050.25|7
1733215040000|2024-12-03 08:37:20|6051.08|6050.38|6050.33|6049.63|6051.08|6050.38|6050.33|6049.63|25
1733215050000|2024-12-03 08:37:30|6050.2|6049.5|6050.08|6049.38|6050.2|6049.5|6050.08|6049.38|26
1733215060000|2024-12-03 08:37:40|6050.33|6049.63|6050.08|6049.38|6050.33|6049.63|6050.08|6049.38|30
1733215070000|2024-12-03 08:37:50|6049.95|6049.25|6049.83|6049.13|6049.95|6049.25|6049.83|6049.13|8
1733215080000|2024-12-03 08:38:00|6049.95|6049.25|6050.08|6049.38|6050.08|6049.38|6049.95|6049.25|3
1733215090000|2024-12-03 08:38:10|||||||||5
1733215100000|2024-12-03 08:38:20|6049.95|6049.25|6050.08|6049.38|6050.08|6049.38|6049.83|6049.13|45
1733215110000|2024-12-03 08:38:30|6049.95|6049.25|6050.08|6049.38|6050.08|6049.38|6049.95|6049.25|4
1733215120000|2024-12-03 08:38:40|6050.2|6049.5|6050.33|6049.63|6050.33|6049.63|6050.2|6049.5|11
1733215130000|2024-12-03 08:38:50|6050.08|6049.38|6050.2|6049.5|6050.2|6049.5|6050.08|6049.38|37
1733215140000|2024-12-03 08:39:00|6050.33|6049.63|6050.33|6049.63|6050.33|6049.63|6049.83|6049.13|62
1733215150000|2024-12-03 08:39:10|6050.2|6049.5|6050.33|6049.63|6050.33|6049.63|6050.2|6049.5|0
1733215160000|2024-12-03 08:39:20|6050.08|6049.38|6050.2|6049.5|6050.33|6049.63|6050.08|6049.38|32
1733215170000|2024-12-03 08:39:30|6050.08|6049.38|6050.33|6049.63|6050.33|6049.63|6050.08|6049.38|12
1733215180000|2024-12-03 08:39:40|6050.08|6049.38|6049.83|6049.13|6050.08|6049.38|6049.83|6049.13|48
1733215190000|2024-12-03 08:39:50|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|6049.83|6049.13|35
1733215200000|2024-12-03 08:40:00|6049.95|6049.25|6050.33|6049.63|6050.33|6049.63|6049.83|6049.13|13
1733215210000|2024-12-03 08:40:10|6050.58|6049.88|6050.58|6049.88|6050.58|6049.88|6050.58|6049.88|27
1733215220000|2024-12-03 08:40:20|6050.83|6050.13|6050.83|6050.13|6050.83|6050.13|6050.58|6049.88|44
1733215230000|2024-12-03 08:40:30|6050.7|6050|6050.7|6050|6050.7|6050|6050.7|6050|12
1733215240000|2024-12-03 08:40:40|6050.83|6050.13|6050.83|6050.13|6050.83|6050.13|6050.7|6050|2
1733215250000|2024-12-03 08:40:50|6050.7|6050|6050.7|6050|6050.83|6050.13|6050.58|6049.88|28
1733215260000|2024-12-03 08:41:00|6050.83|6050.13|6050.83|6050.13|6050.83|6050.13|6050.83|6050.13|3
1733215270000|2024-12-03 08:41:10|6050.7|6050|6050.58|6049.88|6050.83|6050.13|6050.58|6049.88|38
1733215280000|2024-12-03 08:41:20|6050.7|6050|6051.08|6050.38|6051.08|6050.38|6050.7|6050|56
1733215290000|2024-12-03 08:41:30|6050.83|6050.13|6051.2|6050.5|6051.2|6050.5|6050.83|6050.13|65
1733215300000|2024-12-03 08:41:40|6051.08|6050.38|6051.08|6050.38|6051.2|6050.5|6051.08|6050.38|2
1733215310000|2024-12-03 08:41:50|6050.95|6050.25|6051.08|6050.38|6051.08|6050.38|6050.83|6050.13|22
1733215320000|2024-12-03 08:42:00|6050.95|6050.25|6050.83|6050.13|6050.95|6050.25|6050.83|6050.13|10
1733215330000|2024-12-03 08:42:10|6051.08|6050.38|6051.08|6050.38|6051.08|6050.38|6051.08|6050.38|18
1733215340000|2024-12-03 08:42:20|||||||||1
1733215360000|2024-12-03 08:42:40|6050.95|6050.25|6051.08|6050.38|6051.08|6050.38|6050.83|6050.13|57
1733215370000|2024-12-03 08:42:50|6050.83|6050.13|6050.83|6050.13|6051.08|6050.38|6050.83|6050.13|12
1733215380000|2024-12-03 08:43:00|||||||||3
1733215390000|2024-12-03 08:43:10|6050.7|6050|6050.58|6049.88|6050.83|6050.13|6050.58|6049.88|28
1733215400000|2024-12-03 08:43:20|6050.7|6050|6050.83|6050.13|6050.83|6050.13|6050.7|6050|1
1733215410000|2024-12-03 08:43:30|6050.7|6050|6050.58|6049.88|6050.7|6050|6050.58|6049.88|7
1733215420000|2024-12-03 08:43:40|6050.45|6049.75|6050.33|6049.63|6050.45|6049.75|6050.33|6049.63|48
1733215430000|2024-12-03 08:43:50|6050.45|6049.75|6050.95|6050.25|6050.95|6050.25|6050.45|6049.75|52
1733215440000|2024-12-03 08:44:00|6050.83|6050.13|6051.08|6050.38|6051.08|6050.38|6050.83|6050.13|13
1733215450000|2024-12-03 08:44:10|6051.33|6050.63|6051.08|6050.38|6051.33|6050.63|6051.08|6050.38|41
1733215460000|2024-12-03 08:44:20|6051.2|6050.5|6051.08|6050.38|6051.33|6050.63|6051.08|6050.38|25
1733215470000|2024-12-03 08:44:30|6051.2|6050.5|6051.33|6050.63|6051.33|6050.63|6051.2|6050.5|1
1733215480000|2024-12-03 08:44:40|6051.2|6050.5|6051.2|6050.5|6051.33|6050.63|6051.2|6050.5|5
1733215490000|2024-12-03 08:44:50|6051.08|6050.38|6051.08|6050.38|6051.08|6050.38|6051.08|6050.38|36
1733215500000|2024-12-03 08:45:00|||||||||23
1733215510000|2024-12-03 08:45:10|6050.95|6050.25|6051.08|6050.38|6051.08|6050.38|6050.95|6050.25|13
1733215520000|2024-12-03 08:45:20|6050.95|6050.25|6051.08|6050.38|6051.08|6050.38|6050.83|6050.13|20
1733215530000|2024-12-03 08:45:30|6050.95|6050.25|6050.83|6050.13|6050.95|6050.25|6050.83|6050.13|24
1733215540000|2024-12-03 08:45:40|||||||||5
1733215550000|2024-12-03 08:45:50|6051.08|6050.38|6051.08|6050.38|6051.08|6050.38|6051.08|6050.38|23
1733215560000|2024-12-03 08:46:00|6050.83|6050.13|6050.83|6050.13|6050.83|6050.13|6050.83|6050.13|8
1733215570000|2024-12-03 08:46:10|6050.7|6050|6050.83|6050.13|6050.83|6050.13|6050.58|6049.88|24
1733215590000|2024-12-03 08:46:30|||||||||15
1733215610000|2024-12-03 08:46:50|6051.08|6050.38|6051.08|6050.38|6051.08|6050.38|6051.08|6050.38|15
1733215620000|2024-12-03 08:47:00|6050.83|6050.13|6051.08|6050.38|6051.08|6050.38|6050.83|6050.13|31
1733215630000|2024-12-03 08:47:10|6051.2|6050.5|6051.08|6050.38|6051.2|6050.5|6051.08|6050.38|8
1733215640000|2024-12-03 08:47:20|6051.2|6050.5|6051.33|6050.63|6051.33|6050.63|6051.08|6050.38|13
1733215650000|2024-12-03 08:47:30|6051.2|6050.5|6051.33|6050.63|6051.33|6050.63|6051.08|6050.38|9
1733215660000|2024-12-03 08:47:40|6051.2|6050.5|6051.08|6050.38|6051.33|6050.63|6051.08|6050.38|9
1733215670000|2024-12-03 08:47:50|6050.83|6050.13|6051.08|6050.38|6051.08|6050.38|6050.83|6050.13|25
1733215680000|2024-12-03 08:48:00|6050.95|6050.25|6051.08|6050.38|6051.08|6050.38|6050.95|6050.25|0
1733215690000|2024-12-03 08:48:10|||||||||2
1733215700000|2024-12-03 08:48:20|6050.95|6050.25|6051.08|6050.38|6051.08|6050.38|6050.95|6050.25|4
1733215710000|2024-12-03 08:48:30|6051.33|6050.63|6051.33|6050.63|6051.33|6050.63|6051.08|6050.38|50
1733215720000|2024-12-03 08:48:40|6051.45|6050.75|6051.45|6050.75|6051.45|6050.75|6051.33|6050.63|18
1733215730000|2024-12-03 08:48:50|6051.33|6050.63|6051.33|6050.63|6051.33|6050.63|6051.33|6050.63|0
1733215740000|2024-12-03 08:49:00|6051.58|6050.88|6051.58|6050.88|6051.58|6050.88|6051.45|6050.75|10
1733215750000|2024-12-03 08:49:10|6051.45|6050.75|6051.08|6050.38|6051.58|6050.88|6051.08|6050.38|76
1733215770000|2024-12-03 08:49:30|||||||||3
1733215780000|2024-12-03 08:49:40|6050.95|6050.25|6050.95|6050.25|6051.08|6050.38|6050.83|6050.13|29
1733215790000|2024-12-03 08:49:50|6050.83|6050.13|6050.83|6050.13|6050.83|6050.13|6050.83|6050.13|2
1733215800000|2024-12-03 08:50:00|||||||||10
1733215810000|2024-12-03 08:50:10|6050.7|6050|6050.58|6049.88|6050.7|6050|6050.58|6049.88|19
1733215830000|2024-12-03 08:50:30|6050.83|6050.13|6050.58|6049.88|6050.83|6050.13|6050.58|6049.88|15
1733215840000|2024-12-03 08:50:40|6050.33|6049.63|6050.83|6050.13|6050.83|6050.13|6050.33|6049.63|56
1733215850000|2024-12-03 08:50:50|||||||||1
1733215860000|2024-12-03 08:51:00|||||||||9
1733215870000|2024-12-03 08:51:10|6050.7|6050|6050.58|6049.88|6050.7|6050|6050.58|6049.88|14
1733215880000|2024-12-03 08:51:20|6050.7|6050|6050.58|6049.88|6050.7|6050|6050.58|6049.88|23
1733215890000|2024-12-03 08:51:30|||||||||5
1733215900000|2024-12-03 08:51:40|6050.83|6050.13|6050.83|6050.13|6050.83|6050.13|6050.83|6050.13|10
1733215910000|2024-12-03 08:51:50|6050.7|6050|6050.58|6049.88|6050.83|6050.13|6050.58|6049.88|11
1733215920000|2024-12-03 08:52:00|6050.7|6050|6050.83|6050.13|6050.83|6050.13|6050.7|6050|18
1733215930000|2024-12-03 08:52:10|6050.7|6050|6050.83|6050.13|6050.83|6050.13|6050.7|6050|14
1733215940000|2024-12-03 08:52:20|6050.45|6049.75|6050.33|6049.63|6050.45|6049.75|6050.33|6049.63|89
1733215950000|2024-12-03 08:52:30|6050.2|6049.5|6050.08|6049.38|6050.2|6049.5|6050.08|6049.38|28
1733215960000|2024-12-03 08:52:40|6049.83|6049.13|6050.08|6049.38|6050.08|6049.38|6049.83|6049.13|34
1733215970000|2024-12-03 08:52:50|6050.2|6049.5|6050.33|6049.63|6050.33|6049.63|6050.08|6049.38|43
1733215980000|2024-12-03 08:53:00|||||||||10
1733215990000|2024-12-03 08:53:10|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|13
1733216000000|2024-12-03 08:53:20|6050.58|6049.88|6050.33|6049.63|6050.58|6049.88|6050.33|6049.63|38
1733216010000|2024-12-03 08:53:30|||||||||31
1733216020000|2024-12-03 08:53:40|6050.2|6049.5|6049.58|6048.88|6050.2|6049.5|6049.33|6048.63|272
1733216030000|2024-12-03 08:53:50|6049.45|6048.75|6049.58|6048.88|6049.58|6048.88|6049.45|6048.75|2
1733216040000|2024-12-03 08:54:00|6049.7|6049|6050.08|6049.38|6050.08|6049.38|6049.7|6049|67
1733216050000|2024-12-03 08:54:10|6050.2|6049.5|6050.33|6049.63|6050.33|6049.63|6050.2|6049.5|16
1733216060000|2024-12-03 08:54:20|6050.45|6049.75|6050.33|6049.63|6050.45|6049.75|6050.33|6049.63|49
1733216070000|2024-12-03 08:54:30|||||||||8
1733216080000|2024-12-03 08:54:40|||||||||6
1733216090000|2024-12-03 08:54:50|6050.2|6049.5|6050.08|6049.38|6050.33|6049.63|6049.95|6049.25|70
1733216110000|2024-12-03 08:55:10|6050.33|6049.63|6050.33|6049.63|6050.33|6049.63|6050.33|6049.63|45
1733216120000|2024-12-03 08:55:20|6050.58|6049.88|6050.45|6049.75|6050.58|6049.88|6050.33|6049.63|19
1733216130000|2024-12-03 08:55:30|6050.58|6049.88|6050.33|6049.63|6050.58|6049.88|6050.33|6049.63|5
1733216140000|2024-12-03 08:55:40|6050.45|6049.75|6050.33|6049.63|6050.58|6049.88|6050.33|6049.63|18
1733216150000|2024-12-03 08:55:50|||||||||9
1733216160000|2024-12-03 08:56:00|6050.2|6049.5|6050.08|6049.38|6050.33|6049.63|6050.08|6049.38|97
1733216180000|2024-12-03 08:56:20|||||||||5
1733216190000|2024-12-03 08:56:30|6049.58|6048.88|6049.83|6049.13|6050.08|6049.38|6049.58|6048.88|75
1733216200000|2024-12-03 08:56:40|6049.7|6049|6049.58|6048.88|6049.7|6049|6049.58|6048.88|22
1733216210000|2024-12-03 08:56:50|6049.45|6048.75|6049.58|6048.88|6049.58|6048.88|6049.33|6048.63|31
1733216220000|2024-12-03 08:57:00|6049.45|6048.75|6049.58|6048.88|6049.58|6048.88|6049.33|6048.63|20
1733216230000|2024-12-03 08:57:10|6049.45|6048.75|6049.58|6048.88|6049.58|6048.88|6049.45|6048.75|25
1733216240000|2024-12-03 08:57:20|6049.45|6048.75|6049.33|6048.63|6049.45|6048.75|6049.33|6048.63|1
1733216250000|2024-12-03 08:57:30|6049.08|6048.38|6049.33|6048.63|6049.33|6048.63|6049.08|6048.38|111
1733216260000|2024-12-03 08:57:40|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|32
1733216270000|2024-12-03 08:57:50|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|6049.7|6049|68
1733216280000|2024-12-03 08:58:00|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.58|6048.88|39
1733216290000|2024-12-03 08:58:10|6049.58|6048.88|6049.83|6049.13|6050.08|6049.38|6049.58|6048.88|16
1733216300000|2024-12-03 08:58:20|6049.95|6049.25|6050.08|6049.38|6050.08|6049.38|6049.95|6049.25|55
1733216310000|2024-12-03 08:58:30|6050.2|6049.5|6050.58|6049.88|6050.58|6049.88|6050.2|6049.5|91
1733216320000|2024-12-03 08:58:40|6050.45|6049.75|6050.83|6050.13|6050.83|6050.13|6050.45|6049.75|60
1733216330000|2024-12-03 08:58:50|6050.7|6050|6050.83|6050.13|6051.08|6050.38|6050.7|6050|56
1733216340000|2024-12-03 08:59:00|6050.33|6049.63|6050.33|6049.63|6050.33|6049.63|6050.33|6049.63|219
1733216350000|2024-12-03 08:59:10|6050.45|6049.75|6050.33|6049.63|6050.45|6049.75|6050.33|6049.63|18
1733216360000|2024-12-03 08:59:20|6050.45|6049.75|6050.08|6049.38|6050.45|6049.75|6050.08|6049.38|27
1733216370000|2024-12-03 08:59:30|||||||||3
1733216380000|2024-12-03 08:59:40|6050.33|6049.63|6050.83|6050.13|6050.83|6050.13|6050.33|6049.63|65
1733216390000|2024-12-03 08:59:50|6050.7|6050|6051.08|6050.38|6051.08|6050.38|6050.7|6050|24
1733216400000|2024-12-03 09:00:00|6050.83|6050.13|6050.58|6049.88|6050.83|6050.13|6050.33|6049.63|114
1733216410000|2024-12-03 09:00:10|6050.7|6050|6050.58|6049.88|6050.83|6050.13|6050.33|6049.63|90
1733216420000|2024-12-03 09:00:20|6050.7|6050|6050.58|6049.88|6050.83|6050.13|6050.58|6049.88|40
1733216430000|2024-12-03 09:00:30|6050.7|6050|6050.58|6049.88|6050.83|6050.13|6050.58|6049.88|11
1733216440000|2024-12-03 09:00:40|6050.83|6050.13|6050.58|6049.88|6050.83|6050.13|6050.58|6049.88|41
1733216450000|2024-12-03 09:00:50|6050.7|6050|6050.83|6050.13|6050.83|6050.13|6050.58|6049.88|37
1733216460000|2024-12-03 09:01:00|6050.7|6050|6050.58|6049.88|6050.83|6050.13|6050.58|6049.88|32
1733216470000|2024-12-03 09:01:10|6050.7|6050|6050.83|6050.13|6051.08|6050.38|6050.7|6050|83
1733216480000|2024-12-03 09:01:20|6050.95|6050.25|6050.83|6050.13|6051.08|6050.38|6050.83|6050.13|20
1733216500000|2024-12-03 09:01:40|6050.58|6049.88|6050.58|6049.88|6050.58|6049.88|6050.58|6049.88|66
1733216510000|2024-12-03 09:01:50|6050.7|6050|6050.58|6049.88|6050.83|6050.13|6050.58|6049.88|54
1733216520000|2024-12-03 09:02:00|6050.83|6050.13|6051.08|6050.38|6051.08|6050.38|6050.83|6050.13|85
1733216530000|2024-12-03 09:02:10|6050.95|6050.25|6050.83|6050.13|6050.95|6050.25|6050.7|6050|43
1733216540000|2024-12-03 09:02:20|6050.7|6050|6051.2|6050.5|6051.2|6050.5|6050.7|6050|63
1733216550000|2024-12-03 09:02:30|6051.33|6050.63|6051.08|6050.38|6051.33|6050.63|6051.08|6050.38|47
1733216560000|2024-12-03 09:02:40|6050.83|6050.13|6050.83|6050.13|6050.95|6050.25|6050.83|6050.13|42
1733216570000|2024-12-03 09:02:50|||||||||6
1733216580000|2024-12-03 09:03:00|6050.58|6049.88|6051.08|6050.38|6051.2|6050.5|6050.58|6049.88|145
1733216590000|2024-12-03 09:03:10|6050.95|6050.25|6050.7|6050|6050.95|6050.25|6050.58|6049.88|50
1733216600000|2024-12-03 09:03:20|6050.58|6049.88|6050.83|6050.13|6050.95|6050.25|6050.58|6049.88|42
1733216610000|2024-12-03 09:03:30|||||||||14
1733216620000|2024-12-03 09:03:40|6050.7|6050|6050.58|6049.88|6050.83|6050.13|6050.58|6049.88|32
1733216630000|2024-12-03 09:03:50|||||||||29
1733216640000|2024-12-03 09:04:00|6050.7|6050|6050.33|6049.63|6050.7|6050|6050.2|6049.5|58
1733216650000|2024-12-03 09:04:10|6050.58|6049.88|6050.7|6050|6050.7|6050|6050.33|6049.63|60
1733216660000|2024-12-03 09:04:20|6050.83|6050.13|6050.83|6050.13|6050.83|6050.13|6050.58|6049.88|60
1733216670000|2024-12-03 09:04:30|6050.58|6049.88|6050.33|6049.63|6050.58|6049.88|6050.08|6049.38|125
1733216680000|2024-12-03 09:04:40|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|10
1733216690000|2024-12-03 09:04:50|6050.33|6049.63|6050.33|6049.63|6050.33|6049.63|6050.33|6049.63|16
1733216700000|2024-12-03 09:05:00|6050.2|6049.5|6050.08|6049.38|6050.2|6049.5|6050.08|6049.38|36
1733216710000|2024-12-03 09:05:10|6049.83|6049.13|6049.7|6049|6050.08|6049.38|6049.58|6048.88|114
1733216720000|2024-12-03 09:05:20|6049.58|6048.88|6049.33|6048.63|6049.7|6049|6049.33|6048.63|20
1733216730000|2024-12-03 09:05:30|6049.45|6048.75|6049.33|6048.63|6049.58|6048.88|6049.08|6048.38|55
1733216740000|2024-12-03 09:05:40|6049.2|6048.5|6049.58|6048.88|6049.58|6048.88|6049.08|6048.38|47
1733216750000|2024-12-03 09:05:50|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|26
1733216760000|2024-12-03 09:06:00|6050.08|6049.38|6050.08|6049.38|6050.33|6049.63|6050.08|6049.38|28
1733216770000|2024-12-03 09:06:10|6050.2|6049.5|6050.33|6049.63|6050.33|6049.63|6049.83|6049.13|49
1733216780000|2024-12-03 09:06:20|6050.45|6049.75|6050.33|6049.63|6050.45|6049.75|6050.33|6049.63|31
1733216790000|2024-12-03 09:06:30|6050.58|6049.88|6050.33|6049.63|6050.83|6050.13|6050.33|6049.63|73
1733216800000|2024-12-03 09:06:40|6050.08|6049.38|6050.58|6049.88|6050.58|6049.88|6050.08|6049.38|30
1733216810000|2024-12-03 09:06:50|6050.45|6049.75|6050.58|6049.88|6050.58|6049.88|6050.45|6049.75|8
1733216820000|2024-12-03 09:07:00|6050.33|6049.63|6050.33|6049.63|6050.58|6049.88|6050.33|6049.63|48
1733216830000|2024-12-03 09:07:10|6050.45|6049.75|6050.33|6049.63|6050.45|6049.75|6050.33|6049.63|7
1733216840000|2024-12-03 09:07:20|6050.58|6049.88|6050.83|6050.13|6050.83|6050.13|6050.58|6049.88|47
1733216850000|2024-12-03 09:07:30|6050.7|6050|6050.83|6050.13|6050.83|6050.13|6050.58|6049.88|13
1733216860000|2024-12-03 09:07:40|6050.7|6050|6050.33|6049.63|6050.7|6050|6050.33|6049.63|11
1733216870000|2024-12-03 09:07:50|6050.2|6049.5|6050.33|6049.63|6050.33|6049.63|6050.08|6049.38|17
1733216880000|2024-12-03 09:08:00|6050.45|6049.75|6050.58|6049.88|6050.7|6050|6050.45|6049.75|18
1733216890000|2024-12-03 09:08:10|6050.45|6049.75|6050.33|6049.63|6050.58|6049.88|6050.33|6049.63|30
1733216900000|2024-12-03 09:08:20|6050.2|6049.5|6050.83|6050.13|6050.83|6050.13|6050.08|6049.38|141
1733216910000|2024-12-03 09:08:30|6050.7|6050|6050.58|6049.88|6050.83|6050.13|6050.58|6049.88|11
1733216920000|2024-12-03 09:08:40|6050.7|6050|6050.83|6050.13|6050.83|6050.13|6050.58|6049.88|24
1733216930000|2024-12-03 09:08:50|||||||||28
1733216940000|2024-12-03 09:09:00|6050.7|6050|6050.58|6049.88|6050.7|6050|6050.58|6049.88|25
1733216950000|2024-12-03 09:09:10|6050.7|6050|6050.83|6050.13|6050.83|6050.13|6050.7|6050|16
1733216960000|2024-12-03 09:09:20|6051.08|6050.38|6051.08|6050.38|6051.33|6050.63|6051.08|6050.38|47
1733216970000|2024-12-03 09:09:30|6050.58|6049.88|6050.33|6049.63|6050.58|6049.88|6050.33|6049.63|77
1733216990000|2024-12-03 09:09:50|6050.45|6049.75|6050.58|6049.88|6050.58|6049.88|6050.33|6049.63|16
1733217000000|2024-12-03 09:10:00|6050.45|6049.75|6050.08|6049.38|6050.45|6049.75|6050.08|6049.38|8
1733217010000|2024-12-03 09:10:10|6050.33|6049.63|6050.08|6049.38|6050.33|6049.63|6050.08|6049.38|2
1733217020000|2024-12-03 09:10:20|6050.2|6049.5|6050.58|6049.88|6050.58|6049.88|6050.2|6049.5|18
1733217030000|2024-12-03 09:10:30|6050.83|6050.13|6051.33|6050.63|6051.33|6050.63|6050.83|6050.13|42
1733217040000|2024-12-03 09:10:40|6051.08|6050.38|6051.08|6050.38|6051.08|6050.38|6051.08|6050.38|12
1733217050000|2024-12-03 09:10:50|6051.2|6050.5|6051.2|6050.5|6051.33|6050.63|6051.2|6050.5|39
1733217060000|2024-12-03 09:11:00|6051.08|6050.38|6051.33|6050.63|6051.58|6050.88|6051.08|6050.38|47
1733217070000|2024-12-03 09:11:10|6051.45|6050.75|6051.45|6050.75|6051.58|6050.88|6051.45|6050.75|11
1733217080000|2024-12-03 09:11:20|6051.58|6050.88|6051.45|6050.75|6051.58|6050.88|6051.33|6050.63|32
1733217090000|2024-12-03 09:11:30|6051.33|6050.63|6051.33|6050.63|6051.58|6050.88|6051.33|6050.63|7
1733217100000|2024-12-03 09:11:40|6051.2|6050.5|6051.33|6050.63|6051.33|6050.63|6051.08|6050.38|30
1733217110000|2024-12-03 09:11:50|6051.2|6050.5|6051.33|6050.63|6051.33|6050.63|6051.2|6050.5|2
1733217120000|2024-12-03 09:12:00|6051.58|6050.88|6051.58|6050.88|6051.58|6050.88|6051.45|6050.75|39
1733217130000|2024-12-03 09:12:10|6051.45|6050.75|6051.33|6050.63|6051.58|6050.88|6051.33|6050.63|13
1733217140000|2024-12-03 09:12:20|6051.2|6050.5|6051.08|6050.38|6051.33|6050.63|6051.08|6050.38|34
1733217150000|2024-12-03 09:12:30|6051.33|6050.63|6051.33|6050.63|6051.33|6050.63|6051.33|6050.63|30
1733217160000|2024-12-03 09:12:40|6051.08|6050.38|6051.08|6050.38|6051.2|6050.5|6051.08|6050.38|18
1733217170000|2024-12-03 09:12:50|6050.95|6050.25|6051.08|6050.38|6051.08|6050.38|6050.95|6050.25|9
1733217180000|2024-12-03 09:13:00|6050.83|6050.13|6050.58|6049.88|6050.83|6050.13|6050.58|6049.88|11
1733217190000|2024-12-03 09:13:10|6050.7|6050|6051.08|6050.38|6051.08|6050.38|6050.7|6050|33
1733217200000|2024-12-03 09:13:20|6051.2|6050.5|6051.08|6050.38|6051.2|6050.5|6051.08|6050.38|12
1733217220000|2024-12-03 09:13:40|6051.2|6050.5|6051.2|6050.5|6051.33|6050.63|6051.2|6050.5|19
1733217230000|2024-12-03 09:13:50|6051.08|6050.38|6051.33|6050.63|6051.33|6050.63|6051.08|6050.38|0
1733217240000|2024-12-03 09:14:00|6051.08|6050.38|6051.08|6050.38|6051.33|6050.63|6051.08|6050.38|19
1733217250000|2024-12-03 09:14:10|||||||||4
1733217260000|2024-12-03 09:14:20|6050.95|6050.25|6050.83|6050.13|6050.95|6050.25|6050.83|6050.13|3
1733217270000|2024-12-03 09:14:30|6050.95|6050.25|6050.83|6050.13|6050.95|6050.25|6050.83|6050.13|13
1733217280000|2024-12-03 09:14:40|6050.7|6050|6050.58|6049.88|6050.83|6050.13|6050.58|6049.88|28
1733217290000|2024-12-03 09:14:50|6050.7|6050|6050.58|6049.88|6050.7|6050|6050.58|6049.88|8
1733217300000|2024-12-03 09:15:00|||||||||7
1733217310000|2024-12-03 09:15:10|||||||||10
1733217320000|2024-12-03 09:15:20|6050.7|6050|6050.58|6049.88|6050.83|6050.13|6050.58|6049.88|31
1733217330000|2024-12-03 09:15:30|6050.7|6050|6050.58|6049.88|6050.7|6050|6050.58|6049.88|1
1733217340000|2024-12-03 09:15:40|||||||||2
1733217360000|2024-12-03 09:16:00|6050.7|6050|6050.7|6050|6050.83|6050.13|6050.58|6049.88|39
1733217370000|2024-12-03 09:16:10|6050.83|6050.13|6050.58|6049.88|6050.83|6050.13|6050.58|6049.88|42
1733217380000|2024-12-03 09:16:20|6050.33|6049.63|6050.33|6049.63|6050.45|6049.75|6050.08|6049.38|36
1733217390000|2024-12-03 09:16:30|6050.45|6049.75|6050.58|6049.88|6050.58|6049.88|6050.45|6049.75|5
1733217400000|2024-12-03 09:16:40|6050.45|6049.75|6050.58|6049.88|6050.58|6049.88|6050.33|6049.63|18
1733217410000|2024-12-03 09:16:50|6050.45|6049.75|6050.33|6049.63|6050.45|6049.75|6050.33|6049.63|18
1733217420000|2024-12-03 09:17:00|6050.2|6049.5|6050.33|6049.63|6050.33|6049.63|6050.08|6049.38|23
1733217430000|2024-12-03 09:17:10|6050.45|6049.75|6050.33|6049.63|6050.58|6049.88|6050.33|6049.63|5
1733217440000|2024-12-03 09:17:20|6050.2|6049.5|6050.33|6049.63|6050.33|6049.63|6050.2|6049.5|20
1733217450000|2024-12-03 09:17:30|6050.2|6049.5|6050.08|6049.38|6050.33|6049.63|6049.83|6049.13|101
1733217460000|2024-12-03 09:17:40|6049.95|6049.25|6050.08|6049.38|6050.08|6049.38|6049.95|6049.25|21
1733217470000|2024-12-03 09:17:50|6050.2|6049.5|6050.08|6049.38|6050.2|6049.5|6050.08|6049.38|11
1733217480000|2024-12-03 09:18:00|6050.2|6049.5|6050.08|6049.38|6050.33|6049.63|6050.08|6049.38|21
1733217490000|2024-12-03 09:18:10|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|39
1733217500000|2024-12-03 09:18:20|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|12
1733217510000|2024-12-03 09:18:30|6050.33|6049.63|6050.08|6049.38|6050.33|6049.63|6050.08|6049.38|13
1733217520000|2024-12-03 09:18:40|6050.2|6049.5|6050.58|6049.88|6050.83|6050.13|6050.2|6049.5|186
1733217530000|2024-12-03 09:18:50|6050.7|6050|6050.58|6049.88|6050.7|6050|6050.58|6049.88|4
1733217540000|2024-12-03 09:19:00|6050.33|6049.63|6050.45|6049.75|6050.58|6049.88|6050.33|6049.63|37
1733217550000|2024-12-03 09:19:10|6050.58|6049.88|6050.58|6049.88|6050.58|6049.88|6050.45|6049.75|9
1733217570000|2024-12-03 09:19:30|6050.7|6050|6050.7|6050|6050.7|6050|6050.58|6049.88|10
1733217580000|2024-12-03 09:19:40|6050.58|6049.88|6050.58|6049.88|6050.83|6050.13|6050.58|6049.88|3
1733217590000|2024-12-03 09:19:50|6050.7|6050|6050.58|6049.88|6050.83|6050.13|6050.58|6049.88|28
1733217600000|2024-12-03 09:20:00|6050.7|6050|6050.58|6049.88|6050.7|6050|6050.45|6049.75|39
1733217610000|2024-12-03 09:20:10|6050.7|6050|6050.83|6050.13|6050.83|6050.13|6050.7|6050|24
1733217620000|2024-12-03 09:20:20|6050.7|6050|6050.58|6049.88|6050.7|6050|6050.58|6049.88|0
1733217630000|2024-12-03 09:20:30|6050.7|6050|6050.83|6050.13|6050.83|6050.13|6050.7|6050|13
1733217640000|2024-12-03 09:20:40|6050.7|6050|6050.58|6049.88|6050.7|6050|6050.33|6049.63|7
1733217650000|2024-12-03 09:20:50|6050.45|6049.75|6050.45|6049.75|6050.58|6049.88|6050.33|6049.63|13
1733217660000|2024-12-03 09:21:00|6050.33|6049.63|6050.58|6049.88|6050.58|6049.88|6050.33|6049.63|9
1733217670000|2024-12-03 09:21:10|||||||||1
1733217680000|2024-12-03 09:21:20|||||||||6
1733217690000|2024-12-03 09:21:30|6050.45|6049.75|6050.33|6049.63|6050.58|6049.88|6050.33|6049.63|82
1733217700000|2024-12-03 09:21:40|6050.08|6049.38|6050.2|6049.5|6050.33|6049.63|6050.08|6049.38|44
1733217710000|2024-12-03 09:21:50|6050.08|6049.38|6050.33|6049.63|6050.33|6049.63|6050.08|6049.38|5
1733217720000|2024-12-03 09:22:00|||||||||25
1733217730000|2024-12-03 09:22:10|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|8
1733217740000|2024-12-03 09:22:20|||||||||5
1733217750000|2024-12-03 09:22:30|6050.2|6049.5|6050.08|6049.38|6050.33|6049.63|6050.08|6049.38|62
1733217760000|2024-12-03 09:22:40|6049.95|6049.25|6049.83|6049.13|6050.08|6049.38|6049.83|6049.13|16
1733217770000|2024-12-03 09:22:50|||||||||1
1733217780000|2024-12-03 09:23:00|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|16
1733217790000|2024-12-03 09:23:10|6049.95|6049.25|6050.08|6049.38|6050.08|6049.38|6049.95|6049.25|4
1733217800000|2024-12-03 09:23:20|6049.95|6049.25|6049.83|6049.13|6050.08|6049.38|6049.83|6049.13|6
1733217810000|2024-12-03 09:23:30|6049.95|6049.25|6050.08|6049.38|6050.08|6049.38|6049.83|6049.13|27
1733217820000|2024-12-03 09:23:40|6049.95|6049.25|6049.95|6049.25|6050.08|6049.38|6049.83|6049.13|14
1733217830000|2024-12-03 09:23:50|6050.08|6049.38|6049.83|6049.13|6050.08|6049.38|6049.83|6049.13|12
1733217840000|2024-12-03 09:24:00|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|12
1733217850000|2024-12-03 09:24:10|6049.83|6049.13|6049.7|6049|6049.83|6049.13|6049.58|6048.88|30
1733217860000|2024-12-03 09:24:20|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|0
1733217870000|2024-12-03 09:24:30|||||||||5
1733217880000|2024-12-03 09:24:40|||||||||1
1733217890000|2024-12-03 09:24:50|6049.95|6049.25|6050.08|6049.38|6050.08|6049.38|6049.95|6049.25|25
1733217900000|2024-12-03 09:25:00|6050.33|6049.63|6050.58|6049.88|6050.58|6049.88|6050.33|6049.63|32
1733217920000|2024-12-03 09:25:20|6050.83|6050.13|6050.58|6049.88|6050.83|6050.13|6050.58|6049.88|35
1733217930000|2024-12-03 09:25:30|6050.33|6049.63|6050.33|6049.63|6050.33|6049.63|6050.33|6049.63|1
1733217940000|2024-12-03 09:25:40|||||||||1
1733217950000|2024-12-03 09:25:50|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|70
1733217980000|2024-12-03 09:26:20|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|23
1733217990000|2024-12-03 09:26:30|6049.7|6049|6049.33|6048.63|6049.7|6049|6049.33|6048.63|26
1733218000000|2024-12-03 09:26:40|6049.2|6048.5|6049.08|6048.38|6049.2|6048.5|6049.08|6048.38|19
1733218010000|2024-12-03 09:26:50|||||||||2
1733218020000|2024-12-03 09:27:00|||||||||1
1733218030000|2024-12-03 09:27:10|6048.83|6048.13|6049.08|6048.38|6049.08|6048.38|6048.83|6048.13|65
1733218040000|2024-12-03 09:27:20|6049.58|6048.88|6049.33|6048.63|6049.58|6048.88|6049.33|6048.63|52
1733218050000|2024-12-03 09:27:30|||||||||13
1733218060000|2024-12-03 09:27:40|6049.2|6048.5|6049.33|6048.63|6049.33|6048.63|6049.2|6048.5|18
1733218070000|2024-12-03 09:27:50|6049.08|6048.38|6049.08|6048.38|6049.08|6048.38|6049.08|6048.38|13
1733218080000|2024-12-03 09:28:00|||||||||1
1733218090000|2024-12-03 09:28:10|6048.95|6048.25|6049.33|6048.63|6049.33|6048.63|6048.95|6048.25|47
1733218100000|2024-12-03 09:28:20|6049.2|6048.5|6049.33|6048.63|6049.33|6048.63|6049.2|6048.5|9
1733218120000|2024-12-03 09:28:40|6049.45|6048.75|6049.33|6048.63|6049.45|6048.75|6049.33|6048.63|6
1733218130000|2024-12-03 09:28:50|6049.45|6048.75|6049.58|6048.88|6049.58|6048.88|6049.45|6048.75|4
1733218140000|2024-12-03 09:29:00|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|29
1733218150000|2024-12-03 09:29:10|6050.08|6049.38|6049.83|6049.13|6050.08|6049.38|6049.83|6049.13|26
1733218160000|2024-12-03 09:29:20|6049.7|6049|6049.58|6048.88|6049.7|6049|6049.45|6048.75|32
1733218170000|2024-12-03 09:29:30|6049.33|6048.63|6049.33|6048.63|6049.33|6048.63|6049.33|6048.63|19
1733218180000|2024-12-03 09:29:40|6049.45|6048.75|6049.58|6048.88|6049.7|6049|6049.45|6048.75|38
1733218190000|2024-12-03 09:29:50|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.7|6049|9
1733218200000|2024-12-03 09:30:00|6049.58|6048.88|6049.33|6048.63|6049.58|6048.88|6049.33|6048.63|12
1733218210000|2024-12-03 09:30:10|6049.2|6048.5|6049.08|6048.38|6049.2|6048.5|6049.08|6048.38|17
1733218220000|2024-12-03 09:30:20|6049.2|6048.5|6049.33|6048.63|6049.33|6048.63|6049.2|6048.5|10
1733218230000|2024-12-03 09:30:30|6049.2|6048.5|6049.58|6048.88|6049.58|6048.88|6049.2|6048.5|15
1733218240000|2024-12-03 09:30:40|6049.45|6048.75|6049.33|6048.63|6049.45|6048.75|6049.33|6048.63|10
1733218260000|2024-12-03 09:31:00|6049.08|6048.38|6049.08|6048.38|6049.08|6048.38|6049.08|6048.38|38
1733218270000|2024-12-03 09:31:10|6049.33|6048.63|6049.08|6048.38|6049.33|6048.63|6048.83|6048.13|30
1733218280000|2024-12-03 09:31:20|6048.95|6048.25|6048.95|6048.25|6048.95|6048.25|6048.95|6048.25|0
1733218290000|2024-12-03 09:31:30|6049.08|6048.38|6049.08|6048.38|6049.08|6048.38|6048.83|6048.13|16
1733218310000|2024-12-03 09:31:50|6049.2|6048.5|6049.33|6048.63|6049.33|6048.63|6049.08|6048.38|48
1733218320000|2024-12-03 09:32:00|6049.2|6048.5|6049.08|6048.38|6049.2|6048.5|6049.08|6048.38|8
1733218330000|2024-12-03 09:32:10|||||||||1
1733218340000|2024-12-03 09:32:20|6049.2|6048.5|6049.33|6048.63|6049.33|6048.63|6049.08|6048.38|13
1733218360000|2024-12-03 09:32:40|6049.2|6048.5|6049.08|6048.38|6049.33|6048.63|6049.08|6048.38|15
1733218370000|2024-12-03 09:32:50|6048.95|6048.25|6048.83|6048.13|6049.08|6048.38|6048.83|6048.13|8
1733218380000|2024-12-03 09:33:00|6048.7|6048|6048.83|6048.13|6048.83|6048.13|6048.7|6048|10
1733218390000|2024-12-03 09:33:10|||||||||3
1733218400000|2024-12-03 09:33:20|6048.7|6048|6048.58|6047.88|6048.7|6048|6048.58|6047.88|8
1733218410000|2024-12-03 09:33:30|||||||||12
1733218460000|2024-12-03 09:34:20|||||||||7
1733218470000|2024-12-03 09:34:30|6048.45|6047.75|6048.58|6047.88|6048.58|6047.88|6048.33|6047.63|36
1733218480000|2024-12-03 09:34:40|6048.45|6047.75|6048.83|6048.13|6048.83|6048.13|6048.33|6047.63|58
1733218490000|2024-12-03 09:34:50|6048.7|6048|6048.83|6048.13|6048.83|6048.13|6048.7|6048|0
1733218500000|2024-12-03 09:35:00|6048.7|6048|6048.58|6047.88|6048.7|6048|6048.58|6047.88|13
1733218520000|2024-12-03 09:35:20|||||||||20
1733218530000|2024-12-03 09:35:30|||||||||4
1733218540000|2024-12-03 09:35:40|6048.45|6047.75|6048.45|6047.75|6048.45|6047.75|6048.45|6047.75|10
1733218550000|2024-12-03 09:35:50|6048.58|6047.88|6048.45|6047.75|6048.58|6047.88|6048.33|6047.63|14
1733218560000|2024-12-03 09:36:00|6048.58|6047.88|6048.45|6047.75|6048.58|6047.88|6048.33|6047.63|4
1733218570000|2024-12-03 09:36:10|6048.58|6047.88|6048.33|6047.63|6048.58|6047.88|6048.33|6047.63|6
1733218580000|2024-12-03 09:36:20|6048.45|6047.75|6048.58|6047.88|6048.58|6047.88|6048.45|6047.75|9
1733218610000|2024-12-03 09:36:50|6048.83|6048.13|6048.83|6048.13|6048.83|6048.13|6048.7|6048|35
1733218620000|2024-12-03 09:37:00|6048.7|6048|6048.58|6047.88|6048.7|6048|6048.58|6047.88|9
1733218630000|2024-12-03 09:37:10|||||||||2
1733218640000|2024-12-03 09:37:20|6048.7|6048|6048.83|6048.13|6048.83|6048.13|6048.58|6047.88|13
1733218650000|2024-12-03 09:37:30|6048.58|6047.88|6048.83|6048.13|6048.83|6048.13|6048.58|6047.88|26
1733218660000|2024-12-03 09:37:40|6049.08|6048.38|6049.08|6048.38|6049.08|6048.38|6049.08|6048.38|10
1733218680000|2024-12-03 09:38:00|6048.95|6048.25|6048.83|6048.13|6048.95|6048.25|6048.83|6048.13|20
1733218690000|2024-12-03 09:38:10|6048.95|6048.25|6048.83|6048.13|6048.95|6048.25|6048.83|6048.13|31
1733218700000|2024-12-03 09:38:20|6048.95|6048.25|6048.83|6048.13|6048.95|6048.25|6048.83|6048.13|19
1733218710000|2024-12-03 09:38:30|6048.95|6048.25|6049.08|6048.38|6049.08|6048.38|6048.95|6048.25|10
1733218720000|2024-12-03 09:38:40|||||||||10
1733218740000|2024-12-03 09:39:00|6049.33|6048.63|6049.08|6048.38|6049.33|6048.63|6049.08|6048.38|46
1733218750000|2024-12-03 09:39:10|6048.83|6048.13|6048.83|6048.13|6048.83|6048.13|6048.83|6048.13|12
1733218760000|2024-12-03 09:39:20|||||||||3
1733218770000|2024-12-03 09:39:30|6049.08|6048.38|6049.08|6048.38|6049.08|6048.38|6049.08|6048.38|16
1733218780000|2024-12-03 09:39:40|||||||||5
1733218820000|2024-12-03 09:40:20|6048.83|6048.13|6048.83|6048.13|6048.83|6048.13|6048.83|6048.13|54
1733218830000|2024-12-03 09:40:30|6049.08|6048.38|6049.33|6048.63|6049.33|6048.63|6049.08|6048.38|54
1733218840000|2024-12-03 09:40:40|6049.45|6048.75|6049.33|6048.63|6049.58|6048.88|6049.33|6048.63|7
1733218850000|2024-12-03 09:40:50|6049.45|6048.75|6049.33|6048.63|6049.45|6048.75|6049.33|6048.63|48
1733218860000|2024-12-03 09:41:00|6049.45|6048.75|6049.58|6048.88|6049.58|6048.88|6049.45|6048.75|6
1733218870000|2024-12-03 09:41:10|||||||||2
1733218880000|2024-12-03 09:41:20|||||||||1
1733218900000|2024-12-03 09:41:40|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.7|6049|25
1733218910000|2024-12-03 09:41:50|||||||||1
1733218920000|2024-12-03 09:42:00|||||||||17
1733218930000|2024-12-03 09:42:10|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|49
1733218940000|2024-12-03 09:42:20|6049.95|6049.25|6050.08|6049.38|6050.08|6049.38|6049.95|6049.25|8
1733218970000|2024-12-03 09:42:50|6049.83|6049.13|6050.08|6049.38|6050.08|6049.38|6049.83|6049.13|38
1733218980000|2024-12-03 09:43:00|6049.95|6049.25|6049.33|6048.63|6049.95|6049.25|6049.33|6048.63|36
1733219000000|2024-12-03 09:43:20|||||||||3
1733219010000|2024-12-03 09:43:30|6049.45|6048.75|6049.33|6048.63|6049.45|6048.75|6049.33|6048.63|14
1733219020000|2024-12-03 09:43:40|6049.45|6048.75|6049.33|6048.63|6049.58|6048.88|6049.33|6048.63|58
1733219040000|2024-12-03 09:44:00|6049.45|6048.75|6049.45|6048.75|6049.45|6048.75|6049.45|6048.75|11
1733219050000|2024-12-03 09:44:10|6049.58|6048.88|6049.33|6048.63|6049.58|6048.88|6049.33|6048.63|13
1733219060000|2024-12-03 09:44:20|6049.45|6048.75|6049.58|6048.88|6049.7|6049|6049.45|6048.75|31
1733219070000|2024-12-03 09:44:30|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|6
1733219090000|2024-12-03 09:44:50|6049.58|6048.88|6049.83|6049.13|6049.83|6049.13|6049.58|6048.88|12
1733219100000|2024-12-03 09:45:00|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.7|6049|2
1733219110000|2024-12-03 09:45:10|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|10
1733219120000|2024-12-03 09:45:20|6049.33|6048.63|6049.33|6048.63|6049.33|6048.63|6049.2|6048.5|38
1733219130000|2024-12-03 09:45:30|6049.2|6048.5|6049.33|6048.63|6049.33|6048.63|6049.2|6048.5|4
1733219140000|2024-12-03 09:45:40|6049.45|6048.75|6049.58|6048.88|6049.58|6048.88|6049.45|6048.75|46
1733219150000|2024-12-03 09:45:50|6049.33|6048.63|6049.45|6048.75|6049.45|6048.75|6049.33|6048.63|13
1733219160000|2024-12-03 09:46:00|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|3
1733219170000|2024-12-03 09:46:10|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.7|6049|7
1733219190000|2024-12-03 09:46:30|6050.08|6049.38|6049.83|6049.13|6050.08|6049.38|6049.83|6049.13|16
1733219200000|2024-12-03 09:46:40|6049.95|6049.25|6049.95|6049.25|6049.95|6049.25|6049.95|6049.25|9
1733219210000|2024-12-03 09:46:50|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|6049.95|6049.25|7
1733219220000|2024-12-03 09:47:00|6050.2|6049.5|6050.33|6049.63|6050.33|6049.63|6050.2|6049.5|11
1733219230000|2024-12-03 09:47:10|6050.2|6049.5|6050.33|6049.63|6050.33|6049.63|6050.08|6049.38|41
1733219250000|2024-12-03 09:47:30|||||||||10
1733219260000|2024-12-03 09:47:40|6050.45|6049.75|6050.08|6049.38|6050.45|6049.75|6050.08|6049.38|9
1733219280000|2024-12-03 09:48:00|||||||||2
1733219290000|2024-12-03 09:48:10|6049.95|6049.25|6050.08|6049.38|6050.08|6049.38|6049.95|6049.25|25
1733219300000|2024-12-03 09:48:20|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|6
1733219320000|2024-12-03 09:48:40|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.7|6049|16
1733219330000|2024-12-03 09:48:50|6049.7|6049|6049.58|6048.88|6049.83|6049.13|6049.58|6048.88|5
1733219340000|2024-12-03 09:49:00|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|20
1733219350000|2024-12-03 09:49:10|6049.7|6049|6049.58|6048.88|6049.7|6049|6049.58|6048.88|17
1733219360000|2024-12-03 09:49:20|6049.7|6049|6049.58|6048.88|6049.7|6049|6049.58|6048.88|7
1733219370000|2024-12-03 09:49:30|6049.33|6048.63|6049.33|6048.63|6049.33|6048.63|6049.33|6048.63|25
1733219380000|2024-12-03 09:49:40|6049.45|6048.75|6049.33|6048.63|6049.58|6048.88|6049.33|6048.63|15
1733219390000|2024-12-03 09:49:50|6049.45|6048.75|6049.33|6048.63|6049.58|6048.88|6049.33|6048.63|6
1733219400000|2024-12-03 09:50:00|||||||||2
1733219410000|2024-12-03 09:50:10|6049.45|6048.75|6049.45|6048.75|6049.45|6048.75|6049.45|6048.75|27
1733219420000|2024-12-03 09:50:20|6049.58|6048.88|6049.58|6048.88|6049.7|6049|6049.58|6048.88|21
1733219450000|2024-12-03 09:50:50|6049.7|6049|6049.7|6049|6049.83|6049.13|6049.7|6049|19
1733219460000|2024-12-03 09:51:00|6049.58|6048.88|6049.58|6048.88|6049.83|6049.13|6049.58|6048.88|25
1733219470000|2024-12-03 09:51:10|||||||||1
1733219490000|2024-12-03 09:51:30|6049.45|6048.75|6049.33|6048.63|6049.45|6048.75|6049.33|6048.63|35
1733219500000|2024-12-03 09:51:40|6049.45|6048.75|6049.58|6048.88|6049.58|6048.88|6049.45|6048.75|21
1733219520000|2024-12-03 09:52:00|6049.45|6048.75|6049.83|6049.13|6049.83|6049.13|6049.45|6048.75|24
1733219530000|2024-12-03 09:52:10|6049.7|6049|6049.58|6048.88|6049.83|6049.13|6049.58|6048.88|13
1733219540000|2024-12-03 09:52:20|||||||||1
1733219550000|2024-12-03 09:52:30|6049.7|6049|6049.7|6049|6049.7|6049|6049.58|6048.88|32
1733219560000|2024-12-03 09:52:40|6049.83|6049.13|6049.58|6048.88|6049.83|6049.13|6049.58|6048.88|12
1733219570000|2024-12-03 09:52:50|||||||||1
1733219580000|2024-12-03 09:53:00|6049.7|6049|6049.95|6049.25|6050.08|6049.38|6049.7|6049|46
1733219590000|2024-12-03 09:53:10|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|0
1733219600000|2024-12-03 09:53:20|6049.95|6049.25|6050.08|6049.38|6050.08|6049.38|6049.95|6049.25|13
1733219610000|2024-12-03 09:53:30|6049.95|6049.25|6050.08|6049.38|6050.08|6049.38|6049.95|6049.25|13
1733219630000|2024-12-03 09:53:50|||||||||42
1733219640000|2024-12-03 09:54:00|||||||||2
1733219650000|2024-12-03 09:54:10|||||||||35
1733219670000|2024-12-03 09:54:30|||||||||1
1733219690000|2024-12-03 09:54:50|6049.95|6049.25|6049.83|6049.13|6049.95|6049.25|6049.83|6049.13|19
1733219700000|2024-12-03 09:55:00|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.58|6048.88|33
1733219710000|2024-12-03 09:55:10|6049.7|6049|6050.08|6049.38|6050.08|6049.38|6049.7|6049|19
1733219720000|2024-12-03 09:55:20|6050.33|6049.63|6050.58|6049.88|6050.58|6049.88|6050.33|6049.63|32
1733219730000|2024-12-03 09:55:30|||||||||46
1733219740000|2024-12-03 09:55:40|6050.45|6049.75|6050.33|6049.63|6050.45|6049.75|6050.33|6049.63|146
1733219760000|2024-12-03 09:56:00|||||||||2
1733219780000|2024-12-03 09:56:20|6050.45|6049.75|6050.83|6050.13|6050.83|6050.13|6050.45|6049.75|63
1733219790000|2024-12-03 09:56:30|6050.58|6049.88|6050.7|6050|6050.83|6050.13|6050.58|6049.88|108
1733219800000|2024-12-03 09:56:40|6050.58|6049.88|6050.58|6049.88|6050.83|6050.13|6050.58|6049.88|79
1733219810000|2024-12-03 09:56:50|6050.7|6050|6050.58|6049.88|6050.7|6050|6050.58|6049.88|36
1733219820000|2024-12-03 09:57:00|6050.33|6049.63|6050.33|6049.63|6050.33|6049.63|6050.33|6049.63|32
1733219830000|2024-12-03 09:57:10|6050.2|6049.5|6050.08|6049.38|6050.2|6049.5|6050.08|6049.38|12
1733219840000|2024-12-03 09:57:20|6050.2|6049.5|6050.33|6049.63|6050.33|6049.63|6050.2|6049.5|19
1733219850000|2024-12-03 09:57:30|6050.08|6049.38|6050.08|6049.38|6050.2|6049.5|6050.08|6049.38|38
1733219860000|2024-12-03 09:57:40|6050.2|6049.5|6050.2|6049.5|6050.33|6049.63|6050.2|6049.5|13
1733219870000|2024-12-03 09:57:50|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|0
1733219890000|2024-12-03 09:58:10|6050.33|6049.63|6050.33|6049.63|6050.33|6049.63|6050.33|6049.63|34
1733219900000|2024-12-03 09:58:20|6050.45|6049.75|6050.33|6049.63|6050.45|6049.75|6050.33|6049.63|12
1733219910000|2024-12-03 09:58:30|6050.45|6049.75|6050.33|6049.63|6050.45|6049.75|6050.33|6049.63|2
1733219920000|2024-12-03 09:58:40|6050.58|6049.88|6050.58|6049.88|6050.58|6049.88|6050.58|6049.88|17
1733219950000|2024-12-03 09:59:10|6050.7|6050|6050.58|6049.88|6050.7|6050|6050.58|6049.88|27
1733219980000|2024-12-03 09:59:40|6050.7|6050|6050.58|6049.88|6050.7|6050|6050.58|6049.88|11
1733219990000|2024-12-03 09:59:50|6050.45|6049.75|6050.58|6049.88|6050.58|6049.88|6050.45|6049.75|17
1733220000000|2024-12-03 10:00:00|6050.7|6050|6051.08|6050.38|6051.08|6050.38|6050.7|6050|53
1733220010000|2024-12-03 10:00:10|||||||||13
1733220020000|2024-12-03 10:00:20|6051.2|6050.5|6051.08|6050.38|6051.33|6050.63|6051.08|6050.38|30
1733220030000|2024-12-03 10:00:30|||||||||13
1733220040000|2024-12-03 10:00:40|6050.95|6050.25|6050.83|6050.13|6050.95|6050.25|6050.83|6050.13|23
1733220050000|2024-12-03 10:00:50|6050.7|6050|6050.58|6049.88|6050.7|6050|6050.58|6049.88|18
1733220060000|2024-12-03 10:01:00|6050.45|6049.75|6050.33|6049.63|6050.45|6049.75|6050.2|6049.5|37
1733220070000|2024-12-03 10:01:10|||||||||6
1733220080000|2024-12-03 10:01:20|6050.58|6049.88|6050.58|6049.88|6050.58|6049.88|6050.58|6049.88|35
1733220090000|2024-12-03 10:01:30|6050.7|6050|6051.08|6050.38|6051.08|6050.38|6050.7|6050|58
1733220100000|2024-12-03 10:01:40|6050.83|6050.13|6050.83|6050.13|6051.08|6050.38|6050.83|6050.13|33
1733220110000|2024-12-03 10:01:50|6050.95|6050.25|6051.08|6050.38|6051.08|6050.38|6050.95|6050.25|19
1733220120000|2024-12-03 10:02:00|6050.95|6050.25|6050.95|6050.25|6051.08|6050.38|6050.83|6050.13|20
1733220130000|2024-12-03 10:02:10|6050.83|6050.13|6050.83|6050.13|6050.83|6050.13|6050.83|6050.13|0
1733220150000|2024-12-03 10:02:30|6050.58|6049.88|6050.58|6049.88|6050.7|6050|6050.58|6049.88|31
1733220160000|2024-12-03 10:02:40|6050.45|6049.75|6050.33|6049.63|6050.45|6049.75|6050.33|6049.63|28
1733220190000|2024-12-03 10:03:10|6050.58|6049.88|6050.7|6050|6050.83|6050.13|6050.58|6049.88|42
1733220200000|2024-12-03 10:03:20|6050.58|6049.88|6050.33|6049.63|6050.7|6050|6050.33|6049.63|16
1733220220000|2024-12-03 10:03:40|||||||||1
1733220230000|2024-12-03 10:03:50|6050.2|6049.5|6049.83|6049.13|6050.2|6049.5|6049.83|6049.13|64
1733220240000|2024-12-03 10:04:00|6049.95|6049.25|6049.95|6049.25|6050.08|6049.38|6049.83|6049.13|34
1733220250000|2024-12-03 10:04:10|6050.08|6049.38|6049.95|6049.25|6050.08|6049.38|6049.95|6049.25|3
1733220260000|2024-12-03 10:04:20|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|22
1733220270000|2024-12-03 10:04:30|6050.33|6049.63|6050.33|6049.63|6050.33|6049.63|6050.33|6049.63|26
1733220280000|2024-12-03 10:04:40|6050.08|6049.38|6050.2|6049.5|6050.2|6049.5|6050.08|6049.38|17
1733220290000|2024-12-03 10:04:50|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|0
1733220300000|2024-12-03 10:05:00|6050.2|6049.5|6050.08|6049.38|6050.33|6049.63|6050.08|6049.38|25
1733220310000|2024-12-03 10:05:10|6050.33|6049.63|6050.2|6049.5|6050.33|6049.63|6050.08|6049.38|17
1733220320000|2024-12-03 10:05:20|6050.33|6049.63|6050.08|6049.38|6050.33|6049.63|6050.08|6049.38|20
1733220330000|2024-12-03 10:05:30|6050.2|6049.5|6050.08|6049.38|6050.33|6049.63|6050.08|6049.38|2
1733220340000|2024-12-03 10:05:40|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|31
1733220350000|2024-12-03 10:05:50|||||||||9
1733220360000|2024-12-03 10:06:00|6049.95|6049.25|6050.08|6049.38|6050.33|6049.63|6049.95|6049.25|12
1733220370000|2024-12-03 10:06:10|||||||||7
1733220390000|2024-12-03 10:06:30|||||||||1
1733220400000|2024-12-03 10:06:40|6049.95|6049.25|6050.08|6049.38|6050.08|6049.38|6049.83|6049.13|9
1733220410000|2024-12-03 10:06:50|6049.95|6049.25|6049.95|6049.25|6049.95|6049.25|6049.83|6049.13|2
1733220420000|2024-12-03 10:07:00|6050.08|6049.38|6049.83|6049.13|6050.08|6049.38|6049.83|6049.13|27
1733220430000|2024-12-03 10:07:10|6049.7|6049|6049.58|6048.88|6049.7|6049|6049.58|6048.88|31
1733220450000|2024-12-03 10:07:30|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.7|6049|11
1733220470000|2024-12-03 10:07:50|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.7|6049|11
1733220480000|2024-12-03 10:08:00|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|6049.95|6049.25|9
1733220500000|2024-12-03 10:08:20|6049.95|6049.25|6049.95|6049.25|6049.95|6049.25|6049.83|6049.13|13
1733220510000|2024-12-03 10:08:30|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|2
1733220520000|2024-12-03 10:08:40|||||||||6
1733220530000|2024-12-03 10:08:50|6049.95|6049.25|6050.08|6049.38|6050.08|6049.38|6049.83|6049.13|16
1733220540000|2024-12-03 10:09:00|||||||||10
1733220550000|2024-12-03 10:09:10|||||||||1
1733220570000|2024-12-03 10:09:30|6049.95|6049.25|6049.7|6049|6049.95|6049.25|6049.7|6049|20
1733220580000|2024-12-03 10:09:40|6049.83|6049.13|6050.08|6049.38|6050.08|6049.38|6049.7|6049|27
1733220590000|2024-12-03 10:09:50|6049.95|6049.25|6050.08|6049.38|6050.08|6049.38|6049.95|6049.25|9
1733220600000|2024-12-03 10:10:00|||||||||7
1733220610000|2024-12-03 10:10:10|6049.83|6049.13|6049.95|6049.25|6049.95|6049.25|6049.83|6049.13|10
1733220620000|2024-12-03 10:10:20|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|0
1733220630000|2024-12-03 10:10:30|6049.95|6049.25|6049.95|6049.25|6049.95|6049.25|6049.83|6049.13|8
1733220640000|2024-12-03 10:10:40|6050.08|6049.38|6049.83|6049.13|6050.08|6049.38|6049.83|6049.13|4
1733220650000|2024-12-03 10:10:50|6049.7|6049|6049.7|6049|6049.7|6049|6049.58|6048.88|12
1733220660000|2024-12-03 10:11:00|6049.83|6049.13|6049.58|6048.88|6049.83|6049.13|6049.58|6048.88|6
1733220690000|2024-12-03 10:11:30|||||||||3
1733220700000|2024-12-03 10:11:40|||||||||1
1733220720000|2024-12-03 10:12:00|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|23
1733220730000|2024-12-03 10:12:10|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|18
1733220740000|2024-12-03 10:12:20|6050.33|6049.63|6050.33|6049.63|6050.33|6049.63|6050.08|6049.38|22
1733220760000|2024-12-03 10:12:40|6050.2|6049.5|6050.33|6049.63|6050.33|6049.63|6050.2|6049.5|13
1733220770000|2024-12-03 10:12:50|||||||||1
1733220790000|2024-12-03 10:13:10|||||||||5
1733220810000|2024-12-03 10:13:30|||||||||2
1733220820000|2024-12-03 10:13:40|||||||||1
1733220840000|2024-12-03 10:14:00|6050.58|6049.88|6050.58|6049.88|6050.58|6049.88|6050.45|6049.75|39
1733220850000|2024-12-03 10:14:10|||||||||1
1733220880000|2024-12-03 10:14:40|6050.83|6050.13|6050.58|6049.88|6050.83|6050.13|6050.58|6049.88|25
1733220900000|2024-12-03 10:15:00|6050.7|6050|6050.58|6049.88|6050.7|6050|6050.58|6049.88|10
1733220910000|2024-12-03 10:15:10|6050.7|6050|6050.58|6049.88|6050.7|6050|6050.58|6049.88|5
1733220920000|2024-12-03 10:15:20|6050.7|6050|6050.58|6049.88|6050.7|6050|6050.58|6049.88|15
1733220960000|2024-12-03 10:16:00|6050.45|6049.75|6050.33|6049.63|6050.45|6049.75|6050.33|6049.63|38
1733220970000|2024-12-03 10:16:10|6050.2|6049.5|6050.33|6049.63|6050.33|6049.63|6050.2|6049.5|12
1733220980000|2024-12-03 10:16:20|6050.2|6049.5|6050.33|6049.63|6050.33|6049.63|6050.2|6049.5|7
1733220990000|2024-12-03 10:16:30|||||||||5
1733221000000|2024-12-03 10:16:40|6050.2|6049.5|6050.33|6049.63|6050.33|6049.63|6050.08|6049.38|12
1733221010000|2024-12-03 10:16:50|||||||||1
1733221020000|2024-12-03 10:17:00|6050.45|6049.75|6050.7|6050|6050.7|6050|6050.45|6049.75|35
1733221030000|2024-12-03 10:17:10|6050.83|6050.13|6050.83|6050.13|6050.83|6050.13|6050.83|6050.13|6
1733221040000|2024-12-03 10:17:20|6050.7|6050|6050.58|6049.88|6050.83|6050.13|6050.58|6049.88|65
1733221050000|2024-12-03 10:17:30|6050.45|6049.75|6050.33|6049.63|6050.45|6049.75|6050.33|6049.63|8
1733221060000|2024-12-03 10:17:40|6050.45|6049.75|6050.45|6049.75|6050.45|6049.75|6050.33|6049.63|20
1733221070000|2024-12-03 10:17:50|6050.58|6049.88|6050.33|6049.63|6050.58|6049.88|6050.33|6049.63|7
1733221080000|2024-12-03 10:18:00|6050.45|6049.75|6050.33|6049.63|6050.45|6049.75|6050.2|6049.5|52
1733221110000|2024-12-03 10:18:30|6050.45|6049.75|6050.33|6049.63|6050.58|6049.88|6050.33|6049.63|31
1733221130000|2024-12-03 10:18:50|6050.08|6049.38|6050.2|6049.5|6050.2|6049.5|6050.08|6049.38|28
1733221140000|2024-12-03 10:19:00|6050.33|6049.63|6050.2|6049.5|6050.33|6049.63|6050.08|6049.38|17
1733221150000|2024-12-03 10:19:10|6050.08|6049.38|6050.08|6049.38|6050.2|6049.5|6050.08|6049.38|3
1733221160000|2024-12-03 10:19:20|||||||||3
1733221180000|2024-12-03 10:19:40|||||||||1
1733221200000|2024-12-03 10:20:00|||||||||2
1733221210000|2024-12-03 10:20:10|6050.33|6049.63|6050.33|6049.63|6050.33|6049.63|6050.08|6049.38|38
1733221230000|2024-12-03 10:20:30|6050.2|6049.5|6050.08|6049.38|6050.33|6049.63|6050.08|6049.38|19
1733221240000|2024-12-03 10:20:40|6050.2|6049.5|6049.83|6049.13|6050.2|6049.5|6049.83|6049.13|54
1733221250000|2024-12-03 10:20:50|6049.95|6049.25|6049.95|6049.25|6049.95|6049.25|6049.83|6049.13|13
1733221260000|2024-12-03 10:21:00|6049.83|6049.13|6049.83|6049.13|6050.08|6049.38|6049.83|6049.13|9
1733221290000|2024-12-03 10:21:30|||||||||9
1733221300000|2024-12-03 10:21:40|||||||||17
1733221310000|2024-12-03 10:21:50|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.7|6049|4
1733221320000|2024-12-03 10:22:00|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.58|6048.88|16
1733221330000|2024-12-03 10:22:10|6049.95|6049.25|6049.83|6049.13|6050.08|6049.38|6049.83|6049.13|28
1733221340000|2024-12-03 10:22:20|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.58|6048.88|11
1733221350000|2024-12-03 10:22:30|6049.7|6049|6049.58|6048.88|6049.7|6049|6049.58|6048.88|20
1733221360000|2024-12-03 10:22:40|||||||||3
1733221380000|2024-12-03 10:23:00|6049.7|6049|6049.58|6048.88|6049.7|6049|6049.58|6048.88|28
1733221390000|2024-12-03 10:23:10|||||||||1
1733221400000|2024-12-03 10:23:20|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.7|6049|9
1733221410000|2024-12-03 10:23:30|||||||||2
1733221420000|2024-12-03 10:23:40|6049.95|6049.25|6050.08|6049.38|6050.08|6049.38|6049.83|6049.13|19
1733221430000|2024-12-03 10:23:50|||||||||1
1733221440000|2024-12-03 10:24:00|6050.2|6049.5|6049.83|6049.13|6050.2|6049.5|6049.83|6049.13|26
1733221470000|2024-12-03 10:24:30|6049.95|6049.25|6049.83|6049.13|6050.08|6049.38|6049.83|6049.13|20
1733221480000|2024-12-03 10:24:40|||||||||1
1733221510000|2024-12-03 10:25:10|6049.58|6048.88|6049.33|6048.63|6049.58|6048.88|6049.33|6048.63|52
1733221520000|2024-12-03 10:25:20|||||||||24
1733221560000|2024-12-03 10:26:00|6049.08|6048.38|6049.08|6048.38|6049.08|6048.38|6049.08|6048.38|49
1733221570000|2024-12-03 10:26:10|6049.2|6048.5|6049.33|6048.63|6049.33|6048.63|6049.08|6048.38|39
1733221580000|2024-12-03 10:26:20|6049.45|6048.75|6049.33|6048.63|6049.45|6048.75|6049.33|6048.63|14
1733221590000|2024-12-03 10:26:30|6049.2|6048.5|6049.2|6048.5|6049.2|6048.5|6049.2|6048.5|10
1733221600000|2024-12-03 10:26:40|6049.33|6048.63|6049.33|6048.63|6049.33|6048.63|6049.33|6048.63|8
1733221610000|2024-12-03 10:26:50|6049.45|6048.75|6049.58|6048.88|6049.58|6048.88|6049.45|6048.75|8
1733221620000|2024-12-03 10:27:00|6049.45|6048.75|6049.33|6048.63|6049.58|6048.88|6049.33|6048.63|40
1733221630000|2024-12-03 10:27:10|6049.45|6048.75|6049.33|6048.63|6049.58|6048.88|6049.33|6048.63|20
1733221640000|2024-12-03 10:27:20|6049.08|6048.38|6049.08|6048.38|6049.08|6048.38|6049.08|6048.38|48
1733221660000|2024-12-03 10:27:40|6048.95|6048.25|6049.08|6048.38|6049.08|6048.38|6048.95|6048.25|27
1733221690000|2024-12-03 10:28:10|||||||||3
1733221700000|2024-12-03 10:28:20|||||||||2
1733221730000|2024-12-03 10:28:50|6048.83|6048.13|6048.83|6048.13|6048.83|6048.13|6048.83|6048.13|17
1733221740000|2024-12-03 10:29:00|6048.95|6048.25|6048.83|6048.13|6048.95|6048.25|6048.83|6048.13|9
1733221750000|2024-12-03 10:29:10|6049.08|6048.38|6049.08|6048.38|6049.08|6048.38|6049.08|6048.38|4
1733221760000|2024-12-03 10:29:20|6049.2|6048.5|6049.08|6048.38|6049.2|6048.5|6049.08|6048.38|93
1733221780000|2024-12-03 10:29:40|6049.2|6048.5|6049.08|6048.38|6049.2|6048.5|6049.08|6048.38|18
1733221790000|2024-12-03 10:29:50|6049.2|6048.5|6049.08|6048.38|6049.2|6048.5|6049.08|6048.38|10
1733221800000|2024-12-03 10:30:00|6048.95|6048.25|6049.08|6048.38|6049.08|6048.38|6048.83|6048.13|28
1733221820000|2024-12-03 10:30:20|||||||||15
1733221850000|2024-12-03 10:30:50|6048.95|6048.25|6048.58|6047.88|6048.95|6048.25|6048.58|6047.88|114
1733221860000|2024-12-03 10:31:00|6048.45|6047.75|6048.58|6047.88|6048.58|6047.88|6048.45|6047.75|81
1733221870000|2024-12-03 10:31:10|6048.33|6047.63|6048.33|6047.63|6048.45|6047.75|6048.33|6047.63|56
1733221880000|2024-12-03 10:31:20|||||||||32
1733221890000|2024-12-03 10:31:30|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|132
1733221900000|2024-12-03 10:31:40|||||||||6
1733221910000|2024-12-03 10:31:50|6048.2|6047.5|6048.58|6047.88|6048.58|6047.88|6048.2|6047.5|40
1733221920000|2024-12-03 10:32:00|6048.7|6048|6048.58|6047.88|6048.7|6048|6048.58|6047.88|18
1733221940000|2024-12-03 10:32:20|||||||||1
1733221950000|2024-12-03 10:32:30|6048.7|6048|6048.83|6048.13|6048.83|6048.13|6048.7|6048|11
1733221960000|2024-12-03 10:32:40|||||||||3
1733221970000|2024-12-03 10:32:50|||||||||16
1733221980000|2024-12-03 10:33:00|6048.95|6048.25|6048.58|6047.88|6048.95|6048.25|6048.58|6047.88|52
1733221990000|2024-12-03 10:33:10|6048.83|6048.13|6048.58|6047.88|6048.83|6048.13|6048.58|6047.88|8
1733222000000|2024-12-03 10:33:20|6048.7|6048|6048.58|6047.88|6049.08|6048.38|6048.33|6047.63|131
1733222010000|2024-12-03 10:33:30|6048.33|6047.63|6048.33|6047.63|6048.33|6047.63|6048.33|6047.63|59
1733222020000|2024-12-03 10:33:40|6047.83|6047.13|6047.95|6047.25|6048.08|6047.38|6047.83|6047.13|72
1733222030000|2024-12-03 10:33:50|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|0
1733222040000|2024-12-03 10:34:00|6047.95|6047.25|6047.95|6047.25|6048.08|6047.38|6047.95|6047.25|36
1733222050000|2024-12-03 10:34:10|6047.83|6047.13|6047.83|6047.13|6047.95|6047.25|6047.83|6047.13|2
1733222060000|2024-12-03 10:34:20|6047.7|6047|6047.83|6047.13|6047.83|6047.13|6047.7|6047|17
1733222070000|2024-12-03 10:34:30|6047.95|6047.25|6047.83|6047.13|6048.08|6047.38|6047.83|6047.13|46
1733222090000|2024-12-03 10:34:50|6047.33|6046.63|6047.33|6046.63|6047.33|6046.63|6047.33|6046.63|158
1733222100000|2024-12-03 10:35:00|6047.83|6047.13|6047.58|6046.88|6047.83|6047.13|6047.58|6046.88|86
1733222110000|2024-12-03 10:35:10|6047.7|6047|6047.95|6047.25|6047.95|6047.25|6047.58|6046.88|63
1733222120000|2024-12-03 10:35:20|6047.83|6047.13|6048.08|6047.38|6048.2|6047.5|6047.83|6047.13|41
1733222130000|2024-12-03 10:35:30|6048.2|6047.5|6048.08|6047.38|6048.33|6047.63|6048.08|6047.38|15
1733222140000|2024-12-03 10:35:40|||||||||9
1733222150000|2024-12-03 10:35:50|6048.2|6047.5|6048.33|6047.63|6048.33|6047.63|6048.2|6047.5|10
1733222160000|2024-12-03 10:36:00|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|2
1733222170000|2024-12-03 10:36:10|6047.95|6047.25|6048.08|6047.38|6048.08|6047.38|6047.95|6047.25|19
1733222180000|2024-12-03 10:36:20|6047.95|6047.25|6047.83|6047.13|6047.95|6047.25|6047.83|6047.13|7
1733222190000|2024-12-03 10:36:30|6047.95|6047.25|6047.83|6047.13|6047.95|6047.25|6047.83|6047.13|21
1733222220000|2024-12-03 10:37:00|6047.58|6046.88|6047.33|6046.63|6047.58|6046.88|6047.2|6046.5|32
1733222230000|2024-12-03 10:37:10|6047.08|6046.38|6047.08|6046.38|6047.08|6046.38|6047.08|6046.38|41
1733222240000|2024-12-03 10:37:20|6046.95|6046.25|6046.95|6046.25|6046.95|6046.25|6046.95|6046.25|27
1733222250000|2024-12-03 10:37:30|6046.83|6046.13|6047.08|6046.38|6047.2|6046.5|6046.83|6046.13|28
1733222260000|2024-12-03 10:37:40|||||||||2
1733222270000|2024-12-03 10:37:50|6047.2|6046.5|6047.33|6046.63|6047.33|6046.63|6047.2|6046.5|14
1733222280000|2024-12-03 10:38:00|6047.2|6046.5|6047.08|6046.38|6047.33|6046.63|6047.08|6046.38|2
1733222290000|2024-12-03 10:38:10|6046.95|6046.25|6046.83|6046.13|6046.95|6046.25|6046.83|6046.13|26
1733222300000|2024-12-03 10:38:20|||||||||2
1733222310000|2024-12-03 10:38:30|6046.95|6046.25|6047.08|6046.38|6047.08|6046.38|6046.95|6046.25|7
1733222320000|2024-12-03 10:38:40|6047.33|6046.63|6047.33|6046.63|6047.33|6046.63|6047.33|6046.63|34
1733222330000|2024-12-03 10:38:50|6047.45|6046.75|6047.58|6046.88|6047.58|6046.88|6047.45|6046.75|32
1733222350000|2024-12-03 10:39:10|||||||||31
1733222360000|2024-12-03 10:39:20|6047.7|6047|6047.83|6047.13|6047.83|6047.13|6047.58|6046.88|42
1733222370000|2024-12-03 10:39:30|||||||||2
1733222380000|2024-12-03 10:39:40|6047.58|6046.88|6047.58|6046.88|6047.58|6046.88|6047.58|6046.88|16
1733222390000|2024-12-03 10:39:50|6047.7|6047|6047.83|6047.13|6047.83|6047.13|6047.58|6046.88|29
1733222400000|2024-12-03 10:40:00|6047.95|6047.25|6048.08|6047.38|6048.08|6047.38|6047.95|6047.25|5
1733222410000|2024-12-03 10:40:10|||||||||9
1733222420000|2024-12-03 10:40:20|6048.33|6047.63|6048.08|6047.38|6048.33|6047.63|6048.08|6047.38|29
1733222430000|2024-12-03 10:40:30|6048.2|6047.5|6048.08|6047.38|6048.33|6047.63|6048.08|6047.38|33
1733222460000|2024-12-03 10:41:00|||||||||2
1733222490000|2024-12-03 10:41:30|6048.33|6047.63|6048.08|6047.38|6048.33|6047.63|6048.08|6047.38|36
1733222500000|2024-12-03 10:41:40|||||||||8
1733222510000|2024-12-03 10:41:50|6048.2|6047.5|6048.08|6047.38|6048.2|6047.5|6048.08|6047.38|10
1733222520000|2024-12-03 10:42:00|6048.2|6047.5|6048.33|6047.63|6048.33|6047.63|6048.2|6047.5|16
1733222540000|2024-12-03 10:42:20|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|14
1733222560000|2024-12-03 10:42:40|6048.33|6047.63|6048.33|6047.63|6048.33|6047.63|6048.33|6047.63|24
1733222570000|2024-12-03 10:42:50|||||||||2
1733222580000|2024-12-03 10:43:00|6048.45|6047.75|6048.58|6047.88|6048.58|6047.88|6048.45|6047.75|38
1733222590000|2024-12-03 10:43:10|6048.45|6047.75|6048.2|6047.5|6048.45|6047.75|6048.2|6047.5|24
1733222600000|2024-12-03 10:43:20|6048.33|6047.63|6048.08|6047.38|6048.33|6047.63|6048.08|6047.38|4
1733222610000|2024-12-03 10:43:30|6048.2|6047.5|6048.33|6047.63|6048.33|6047.63|6048.08|6047.38|14
1733222620000|2024-12-03 10:43:40|6048.2|6047.5|6048.2|6047.5|6048.33|6047.63|6048.2|6047.5|4
1733222630000|2024-12-03 10:43:50|6048.33|6047.63|6048.08|6047.38|6048.33|6047.63|6048.08|6047.38|5
1733222640000|2024-12-03 10:44:00|6047.83|6047.13|6048.08|6047.38|6048.08|6047.38|6047.83|6047.13|8
1733222670000|2024-12-03 10:44:30|6048.33|6047.63|6048.33|6047.63|6048.33|6047.63|6048.33|6047.63|6
1733222680000|2024-12-03 10:44:40|6048.2|6047.5|6048.33|6047.63|6048.33|6047.63|6048.2|6047.5|5
1733222690000|2024-12-03 10:44:50|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|12
1733222700000|2024-12-03 10:45:00|6048.2|6047.5|6048.08|6047.38|6048.2|6047.5|6047.83|6047.13|24
1733222710000|2024-12-03 10:45:10|6048.33|6047.63|6048.08|6047.38|6048.33|6047.63|6048.08|6047.38|20
1733222720000|2024-12-03 10:45:20|6048.2|6047.5|6048.2|6047.5|6048.2|6047.5|6048.2|6047.5|7
1733222730000|2024-12-03 10:45:30|6048.33|6047.63|6048.2|6047.5|6048.33|6047.63|6048.08|6047.38|12
1733222740000|2024-12-03 10:45:40|6048.08|6047.38|6047.83|6047.13|6048.08|6047.38|6047.83|6047.13|6
1733222750000|2024-12-03 10:45:50|||||||||8
1733222760000|2024-12-03 10:46:00|6048.08|6047.38|6047.95|6047.25|6048.08|6047.38|6047.95|6047.25|19
1733222770000|2024-12-03 10:46:10|6048.08|6047.38|6047.83|6047.13|6048.08|6047.38|6047.83|6047.13|6
1733222780000|2024-12-03 10:46:20|6047.95|6047.25|6047.95|6047.25|6047.95|6047.25|6047.95|6047.25|15
1733222790000|2024-12-03 10:46:30|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|0
1733222800000|2024-12-03 10:46:40|6048.33|6047.63|6048.33|6047.63|6048.33|6047.63|6048.33|6047.63|10
1733222810000|2024-12-03 10:46:50|||||||||3
1733222820000|2024-12-03 10:47:00|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|12
1733222830000|2024-12-03 10:47:10|6047.95|6047.25|6048.08|6047.38|6048.08|6047.38|6047.95|6047.25|14
1733222840000|2024-12-03 10:47:20|6048.2|6047.5|6048.33|6047.63|6048.33|6047.63|6048.08|6047.38|13
1733222850000|2024-12-03 10:47:30|6048.2|6047.5|6048.33|6047.63|6048.33|6047.63|6048.08|6047.38|6
1733222860000|2024-12-03 10:47:40|6048.58|6047.88|6048.58|6047.88|6048.58|6047.88|6048.45|6047.75|33
1733222870000|2024-12-03 10:47:50|6048.45|6047.75|6048.45|6047.75|6048.58|6047.88|6048.33|6047.63|10
1733222880000|2024-12-03 10:48:00|6048.58|6047.88|6048.58|6047.88|6048.58|6047.88|6048.58|6047.88|24
1733222890000|2024-12-03 10:48:10|||||||||4
1733222920000|2024-12-03 10:48:40|6048.33|6047.63|6048.33|6047.63|6048.33|6047.63|6048.33|6047.63|5
1733222930000|2024-12-03 10:48:50|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|25
1733222940000|2024-12-03 10:49:00|6047.83|6047.13|6047.83|6047.13|6047.83|6047.13|6047.83|6047.13|6
1733222950000|2024-12-03 10:49:10|6047.95|6047.25|6047.83|6047.13|6047.95|6047.25|6047.83|6047.13|24
1733222980000|2024-12-03 10:49:40|||||||||2
1733222990000|2024-12-03 10:49:50|6047.58|6046.88|6047.58|6046.88|6047.58|6046.88|6047.58|6046.88|22
1733223000000|2024-12-03 10:50:00|6047.7|6047|6047.58|6046.88|6047.83|6047.13|6047.58|6046.88|37
1733223010000|2024-12-03 10:50:10|6047.33|6046.63|6047.33|6046.63|6047.33|6046.63|6047.33|6046.63|14
1733223030000|2024-12-03 10:50:30|6047.45|6046.75|6047.58|6046.88|6047.58|6046.88|6047.33|6046.63|46
1733223040000|2024-12-03 10:50:40|||||||||1
1733223060000|2024-12-03 10:51:00|6047.7|6047|6047.83|6047.13|6047.83|6047.13|6047.58|6046.88|28
1733223070000|2024-12-03 10:51:10|6047.58|6046.88|6047.83|6047.13|6047.83|6047.13|6047.58|6046.88|37
1733223080000|2024-12-03 10:51:20|6047.7|6047|6047.95|6047.25|6047.95|6047.25|6047.7|6047|12
1733223090000|2024-12-03 10:51:30|6047.83|6047.13|6047.83|6047.13|6047.83|6047.13|6047.83|6047.13|0
1733223100000|2024-12-03 10:51:40|||||||||2
1733223110000|2024-12-03 10:51:50|6047.7|6047|6047.83|6047.13|6047.83|6047.13|6047.7|6047|43
1733223120000|2024-12-03 10:52:00|6047.7|6047|6047.7|6047|6047.83|6047.13|6047.7|6047|27
1733223130000|2024-12-03 10:52:10|6047.83|6047.13|6047.83|6047.13|6047.83|6047.13|6047.83|6047.13|0
1733223140000|2024-12-03 10:52:20|6047.7|6047|6047.58|6046.88|6047.7|6047|6047.58|6046.88|33
1733223150000|2024-12-03 10:52:30|6047.45|6046.75|6047.58|6046.88|6047.58|6046.88|6047.45|6046.75|19
1733223160000|2024-12-03 10:52:40|6047.45|6046.75|6047.2|6046.5|6047.58|6046.88|6047.08|6046.38|21
1733223170000|2024-12-03 10:52:50|6047.08|6046.38|6047.2|6046.5|6047.33|6046.63|6047.08|6046.38|17
1733223180000|2024-12-03 10:53:00|6047.08|6046.38|6047.2|6046.5|6047.33|6046.63|6047.08|6046.38|3
1733223190000|2024-12-03 10:53:10|6047.08|6046.38|6047.08|6046.38|6047.08|6046.38|6047.08|6046.38|1
1733223200000|2024-12-03 10:53:20|6047.2|6046.5|6047.08|6046.38|6047.2|6046.5|6047.08|6046.38|25
1733223210000|2024-12-03 10:53:30|6046.95|6046.25|6047.08|6046.38|6047.08|6046.38|6046.95|6046.25|32
1733223220000|2024-12-03 10:53:40|||||||||1
1733223230000|2024-12-03 10:53:50|6046.95|6046.25|6046.95|6046.25|6046.95|6046.25|6046.95|6046.25|22
1733223240000|2024-12-03 10:54:00|6047.08|6046.38|6047.08|6046.38|6047.08|6046.38|6047.08|6046.38|1
1733223250000|2024-12-03 10:54:10|6046.95|6046.25|6046.83|6046.13|6046.95|6046.25|6046.83|6046.13|33
1733223260000|2024-12-03 10:54:20|6046.7|6046|6046.83|6046.13|6046.83|6046.13|6046.7|6046|33
1733223270000|2024-12-03 10:54:30|6046.95|6046.25|6047.08|6046.38|6047.08|6046.38|6046.83|6046.13|37
1733223280000|2024-12-03 10:54:40|6046.83|6046.13|6047.08|6046.38|6047.08|6046.38|6046.83|6046.13|25
1733223290000|2024-12-03 10:54:50|6046.95|6046.25|6047.08|6046.38|6047.08|6046.38|6046.95|6046.25|15
1733223300000|2024-12-03 10:55:00|6047.2|6046.5|6047.33|6046.63|6047.33|6046.63|6047.08|6046.38|28
1733223310000|2024-12-03 10:55:10|6047.08|6046.38|6047.08|6046.38|6047.08|6046.38|6047.08|6046.38|1
1733223320000|2024-12-03 10:55:20|6047.2|6046.5|6047.08|6046.38|6047.33|6046.63|6047.08|6046.38|12
1733223330000|2024-12-03 10:55:30|6047.2|6046.5|6047.33|6046.63|6047.33|6046.63|6047.2|6046.5|1
1733223340000|2024-12-03 10:55:40|||||||||2
1733223350000|2024-12-03 10:55:50|6047.58|6046.88|6047.2|6046.5|6047.58|6046.88|6047.08|6046.38|66
1733223360000|2024-12-03 10:56:00|6047.08|6046.38|6047.33|6046.63|6047.33|6046.63|6047.08|6046.38|8
1733223370000|2024-12-03 10:56:10|||||||||1
1733223380000|2024-12-03 10:56:20|6047.58|6046.88|6047.58|6046.88|6047.58|6046.88|6047.58|6046.88|12
1733223400000|2024-12-03 10:56:40|6047.7|6047|6047.83|6047.13|6047.83|6047.13|6047.7|6047|22
1733223420000|2024-12-03 10:57:00|6047.95|6047.25|6048.08|6047.38|6048.08|6047.38|6047.83|6047.13|46
1733223430000|2024-12-03 10:57:10|6047.95|6047.25|6047.95|6047.25|6048.08|6047.38|6047.95|6047.25|122
1733223440000|2024-12-03 10:57:20|6047.83|6047.13|6047.83|6047.13|6047.83|6047.13|6047.83|6047.13|1
1733223450000|2024-12-03 10:57:30|||||||||5
1733223460000|2024-12-03 10:57:40|6047.7|6047|6047.83|6047.13|6047.83|6047.13|6047.7|6047|7
1733223470000|2024-12-03 10:57:50|6047.7|6047|6047.7|6047|6047.7|6047|6047.7|6047|2
1733223480000|2024-12-03 10:58:00|6047.58|6046.88|6047.58|6046.88|6047.58|6046.88|6047.58|6046.88|0
1733223490000|2024-12-03 10:58:10|6047.45|6046.75|6047.33|6046.63|6047.45|6046.75|6047.33|6046.63|16
1733223500000|2024-12-03 10:58:20|6047.2|6046.5|6047.2|6046.5|6047.2|6046.5|6047.2|6046.5|5
1733223510000|2024-12-03 10:58:30|6047.08|6046.38|6047.08|6046.38|6047.2|6046.5|6047.08|6046.38|3
1733223520000|2024-12-03 10:58:40|6047.33|6046.63|6047.33|6046.63|6047.33|6046.63|6047.33|6046.63|22
1733223530000|2024-12-03 10:58:50|6047.58|6046.88|6047.08|6046.38|6047.58|6046.88|6047.08|6046.38|27
1733223540000|2024-12-03 10:59:00|6047.2|6046.5|6047.2|6046.5|6047.33|6046.63|6047.2|6046.5|16
1733223550000|2024-12-03 10:59:10|6047.33|6046.63|6046.58|6045.88|6047.33|6046.63|6046.58|6045.88|126
1733223560000|2024-12-03 10:59:20|||||||||11
1733223570000|2024-12-03 10:59:30|||||||||7
1733223580000|2024-12-03 10:59:40|6046.7|6046|6046.58|6045.88|6046.7|6046|6046.58|6045.88|50
1733223590000|2024-12-03 10:59:50|6046.33|6045.63|6046.58|6045.88|6046.58|6045.88|6046.33|6045.63|71
1733223600000|2024-12-03 11:00:00|6046.45|6045.75|6047.08|6046.38|6047.08|6046.38|6046.45|6045.75|82
1733223620000|2024-12-03 11:00:20|6046.83|6046.13|6046.58|6045.88|6046.95|6046.25|6046.58|6045.88|94
1733223630000|2024-12-03 11:00:30|6046.7|6046|6046.83|6046.13|6046.83|6046.13|6046.58|6045.88|54
1733223640000|2024-12-03 11:00:40|||||||||21
1733223650000|2024-12-03 11:00:50|||||||||1
1733223660000|2024-12-03 11:01:00|6046.95|6046.25|6047.08|6046.38|6047.08|6046.38|6046.95|6046.25|39
1733223670000|2024-12-03 11:01:10|6046.83|6046.13|6046.58|6045.88|6046.83|6046.13|6046.33|6045.63|45
1733223680000|2024-12-03 11:01:20|||||||||8
1733223700000|2024-12-03 11:01:40|||||||||12
1733223710000|2024-12-03 11:01:50|6046.45|6045.75|6046.58|6045.88|6046.58|6045.88|6046.45|6045.75|10
1733223720000|2024-12-03 11:02:00|6046.45|6045.75|6046.58|6045.88|6046.58|6045.88|6046.33|6045.63|99
1733223730000|2024-12-03 11:02:10|||||||||1
1733223750000|2024-12-03 11:02:30|6046.7|6046|6046.58|6045.88|6046.83|6046.13|6046.58|6045.88|26
1733223760000|2024-12-03 11:02:40|||||||||4
1733223770000|2024-12-03 11:02:50|6046.45|6045.75|6046.33|6045.63|6046.45|6045.75|6046.33|6045.63|26
1733223780000|2024-12-03 11:03:00|6046.2|6045.5|6044.83|6044.13|6046.2|6045.5|6044.83|6044.13|452
1733223790000|2024-12-03 11:03:10|6045.08|6044.38|6044.83|6044.13|6045.08|6044.38|6044.83|6044.13|48
1733223800000|2024-12-03 11:03:20|6044.7|6044|6045.08|6044.38|6045.08|6044.38|6044.58|6043.88|38
1733223810000|2024-12-03 11:03:30|||||||||2
1733223820000|2024-12-03 11:03:40|||||||||26
1733223830000|2024-12-03 11:03:50|6044.83|6044.13|6044.58|6043.88|6044.83|6044.13|6044.58|6043.88|79
1733223840000|2024-12-03 11:04:00|6044.7|6044|6044.58|6043.88|6044.83|6044.13|6044.58|6043.88|149
1733223850000|2024-12-03 11:04:10|6044.83|6044.13|6044.58|6043.88|6044.83|6044.13|6044.58|6043.88|23
1733223860000|2024-12-03 11:04:20|6044.7|6044|6044.58|6043.88|6044.83|6044.13|6044.45|6043.75|72
1733223870000|2024-12-03 11:04:30|||||||||31
1733223880000|2024-12-03 11:04:40|6044.33|6043.63|6044.58|6043.88|6044.58|6043.88|6044.33|6043.63|24
1733223890000|2024-12-03 11:04:50|6044.83|6044.13|6044.83|6044.13|6044.83|6044.13|6044.7|6044|70
1733223900000|2024-12-03 11:05:00|6045.08|6044.38|6045.08|6044.38|6045.08|6044.38|6044.83|6044.13|41
1733223910000|2024-12-03 11:05:10|6044.83|6044.13|6045.08|6044.38|6045.08|6044.38|6044.83|6044.13|64
1733223920000|2024-12-03 11:05:20|6045.2|6044.5|6045.33|6044.63|6045.33|6044.63|6045.2|6044.5|67
1733223930000|2024-12-03 11:05:30|6045.45|6044.75|6045.33|6044.63|6045.58|6044.88|6045.33|6044.63|27
1733223940000|2024-12-03 11:05:40|6045.08|6044.38|6045.33|6044.63|6045.33|6044.63|6045.08|6044.38|20
1733223950000|2024-12-03 11:05:50|6045.2|6044.5|6045.33|6044.63|6045.33|6044.63|6045.08|6044.38|12
1733223960000|2024-12-03 11:06:00|6045.58|6044.88|6045.58|6044.88|6045.58|6044.88|6045.58|6044.88|24
1733223970000|2024-12-03 11:06:10|6045.7|6045|6046.08|6045.38|6046.08|6045.38|6045.58|6044.88|65
1733223980000|2024-12-03 11:06:20|6045.95|6045.25|6046.08|6045.38|6046.08|6045.38|6045.83|6045.13|43
1733223990000|2024-12-03 11:06:30|6045.83|6045.13|6046.08|6045.38|6046.08|6045.38|6045.83|6045.13|47
1733224000000|2024-12-03 11:06:40|||||||||36
1733224010000|2024-12-03 11:06:50|6046.33|6045.63|6045.58|6044.88|6046.33|6045.63|6045.58|6044.88|133
1733224020000|2024-12-03 11:07:00|6045.45|6044.75|6045.58|6044.88|6045.58|6044.88|6045.45|6044.75|23
1733224030000|2024-12-03 11:07:10|||||||||21
1733224040000|2024-12-03 11:07:20|6045.7|6045|6045.58|6044.88|6045.7|6045|6045.58|6044.88|14
1733224050000|2024-12-03 11:07:30|6045.45|6044.75|6045.33|6044.63|6045.45|6044.75|6045.33|6044.63|14
1733224060000|2024-12-03 11:07:40|6045.58|6044.88|6045.58|6044.88|6045.58|6044.88|6045.58|6044.88|22
1733224070000|2024-12-03 11:07:50|||||||||3
1733224080000|2024-12-03 11:08:00|6045.33|6044.63|6045.33|6044.63|6045.33|6044.63|6045.33|6044.63|22
1733224090000|2024-12-03 11:08:10|6045.58|6044.88|6045.33|6044.63|6045.58|6044.88|6045.2|6044.5|19
1733224120000|2024-12-03 11:08:40|||||||||14
1733224130000|2024-12-03 11:08:50|||||||||1
1733224140000|2024-12-03 11:09:00|||||||||1
1733224160000|2024-12-03 11:09:20|6045.08|6044.38|6044.83|6044.13|6045.08|6044.38|6044.83|6044.13|21
1733224170000|2024-12-03 11:09:30|6044.7|6044|6044.58|6043.88|6044.7|6044|6044.58|6043.88|16
1733224180000|2024-12-03 11:09:40|6044.33|6043.63|6044.33|6043.63|6044.33|6043.63|6044.33|6043.63|37
1733224190000|2024-12-03 11:09:50|6044.58|6043.88|6044.33|6043.63|6044.58|6043.88|6044.33|6043.63|42
1733224200000|2024-12-03 11:10:00|6044.45|6043.75|6044.33|6043.63|6044.58|6043.88|6044.33|6043.63|43
1733224210000|2024-12-03 11:10:10|6044.2|6043.5|6044.33|6043.63|6044.33|6043.63|6044.2|6043.5|15
1733224220000|2024-12-03 11:10:20|6044.2|6043.5|6044.08|6043.38|6044.2|6043.5|6044.08|6043.38|23
1733224240000|2024-12-03 11:10:40|||||||||16
1733224250000|2024-12-03 11:10:50|6044.33|6043.63|6044.58|6043.88|6044.58|6043.88|6044.33|6043.63|47
1733224260000|2024-12-03 11:11:00|||||||||6
1733224270000|2024-12-03 11:11:10|||||||||1
1733224280000|2024-12-03 11:11:20|6044.7|6044|6044.83|6044.13|6044.83|6044.13|6044.7|6044|27
1733224290000|2024-12-03 11:11:30|||||||||12
1733224300000|2024-12-03 11:11:40|6045.08|6044.38|6044.83|6044.13|6045.08|6044.38|6044.83|6044.13|19
1733224310000|2024-12-03 11:11:50|6044.95|6044.25|6044.58|6043.88|6045.08|6044.38|6044.58|6043.88|41
1733224320000|2024-12-03 11:12:00|6044.33|6043.63|6044.33|6043.63|6044.33|6043.63|6044.33|6043.63|15
1733224330000|2024-12-03 11:12:10|6044.45|6043.75|6044.58|6043.88|6044.58|6043.88|6044.33|6043.63|36
1733224340000|2024-12-03 11:12:20|||||||||2
1733224350000|2024-12-03 11:12:30|6044.45|6043.75|6044.45|6043.75|6044.58|6043.88|6044.45|6043.75|16
1733224360000|2024-12-03 11:12:40|6044.58|6043.88|6044.58|6043.88|6044.58|6043.88|6044.58|6043.88|13
1733224370000|2024-12-03 11:12:50|6044.33|6043.63|6044.33|6043.63|6044.33|6043.63|6044.33|6043.63|13
1733224380000|2024-12-03 11:13:00|6044.2|6043.5|6044.08|6043.38|6044.33|6043.63|6044.08|6043.38|40
1733224390000|2024-12-03 11:13:10|||||||||1
1733224400000|2024-12-03 11:13:20|||||||||38
1733224410000|2024-12-03 11:13:30|6043.95|6043.25|6043.83|6043.13|6043.95|6043.25|6043.83|6043.13|25
1733224420000|2024-12-03 11:13:40|||||||||22
1733224430000|2024-12-03 11:13:50|||||||||52
1733224440000|2024-12-03 11:14:00|6043.58|6042.88|6043.83|6043.13|6044.33|6043.63|6043.58|6042.88|150
1733224450000|2024-12-03 11:14:10|6043.58|6042.88|6043.83|6043.13|6043.83|6043.13|6043.58|6042.88|36
1733224460000|2024-12-03 11:14:20|6043.58|6042.88|6043.58|6042.88|6043.83|6043.13|6043.58|6042.88|16
1733224470000|2024-12-03 11:14:30|6043.7|6043|6043.83|6043.13|6044.08|6043.38|6043.7|6043|105
1733224480000|2024-12-03 11:14:40|6044.33|6043.63|6044.33|6043.63|6044.33|6043.63|6044.33|6043.63|65
1733224490000|2024-12-03 11:14:50|6044.2|6043.5|6044.2|6043.5|6044.33|6043.63|6044.2|6043.5|88
1733224500000|2024-12-03 11:15:00|6044.08|6043.38|6044.08|6043.38|6044.33|6043.63|6044.08|6043.38|32
1733224510000|2024-12-03 11:15:10|6044.2|6043.5|6044.33|6043.63|6044.33|6043.63|6044.2|6043.5|56
1733224520000|2024-12-03 11:15:20|||||||||9
1733224530000|2024-12-03 11:15:30|6044.58|6043.88|6044.58|6043.88|6044.58|6043.88|6044.33|6043.63|56
1733224540000|2024-12-03 11:15:40|6044.7|6044|6044.58|6043.88|6044.83|6044.13|6044.58|6043.88|109
1733224550000|2024-12-03 11:15:50|6044.33|6043.63|6044.58|6043.88|6044.58|6043.88|6044.33|6043.63|87
1733224560000|2024-12-03 11:16:00|6044.83|6044.13|6045.33|6044.63|6045.33|6044.63|6044.58|6043.88|247
1733224570000|2024-12-03 11:16:10|6045.45|6044.75|6045.08|6044.38|6045.58|6044.88|6044.83|6044.13|323
1733224580000|2024-12-03 11:16:20|6045.2|6044.5|6045.33|6044.63|6045.33|6044.63|6045.2|6044.5|114
1733224590000|2024-12-03 11:16:30|6045.08|6044.38|6045.45|6044.75|6045.45|6044.75|6045.08|6044.38|39
1733224600000|2024-12-03 11:16:40|6045.58|6044.88|6045.58|6044.88|6045.58|6044.88|6045.33|6044.63|22
1733224610000|2024-12-03 11:16:50|6045.45|6044.75|6045.58|6044.88|6045.58|6044.88|6045.33|6044.63|26
1733224620000|2024-12-03 11:17:00|6045.83|6045.13|6045.58|6044.88|6045.95|6045.25|6045.58|6044.88|93
1733224630000|2024-12-03 11:17:10|||||||||24
1733224640000|2024-12-03 11:17:20|6045.45|6044.75|6045.08|6044.38|6045.45|6044.75|6045.08|6044.38|19
1733224650000|2024-12-03 11:17:30|6045.33|6044.63|6045.33|6044.63|6045.33|6044.63|6045.33|6044.63|10
1733224660000|2024-12-03 11:17:40|6045.58|6044.88|6045.33|6044.63|6045.58|6044.88|6045.33|6044.63|27
1733224670000|2024-12-03 11:17:50|||||||||12
1733224680000|2024-12-03 11:18:00|6045.58|6044.88|6045.58|6044.88|6045.58|6044.88|6045.58|6044.88|8
1733224690000|2024-12-03 11:18:10|6045.7|6045|6045.58|6044.88|6045.83|6045.13|6045.58|6044.88|21
1733224700000|2024-12-03 11:18:20|||||||||3
1733224710000|2024-12-03 11:18:30|6045.7|6045|6045.83|6045.13|6045.83|6045.13|6045.58|6044.88|30
1733224720000|2024-12-03 11:18:40|6045.58|6044.88|6045.58|6044.88|6045.58|6044.88|6045.58|6044.88|6
1733224740000|2024-12-03 11:19:00|6045.33|6044.63|6045.45|6044.75|6045.45|6044.75|6045.33|6044.63|34
1733224750000|2024-12-03 11:19:10|6045.58|6044.88|6045.33|6044.63|6045.58|6044.88|6045.33|6044.63|8
1733224760000|2024-12-03 11:19:20|6045.58|6044.88|6045.58|6044.88|6045.58|6044.88|6045.58|6044.88|1
1733224780000|2024-12-03 11:19:40|6045.83|6045.13|6045.83|6045.13|6045.83|6045.13|6045.83|6045.13|9
1733224790000|2024-12-03 11:19:50|||||||||7
1733224800000|2024-12-03 11:20:00|6045.95|6045.25|6045.83|6045.13|6046.08|6045.38|6045.83|6045.13|22
1733224810000|2024-12-03 11:20:10|||||||||13
1733224820000|2024-12-03 11:20:20|||||||||14
1733224830000|2024-12-03 11:20:30|6045.95|6045.25|6045.83|6045.13|6046.08|6045.38|6045.83|6045.13|24
1733224840000|2024-12-03 11:20:40|6045.95|6045.25|6046.08|6045.38|6046.08|6045.38|6045.95|6045.25|7
1733224850000|2024-12-03 11:20:50|6046.2|6045.5|6046.58|6045.88|6046.58|6045.88|6046.2|6045.5|42
1733224860000|2024-12-03 11:21:00|6046.45|6045.75|6046.58|6045.88|6046.58|6045.88|6046.33|6045.63|86
1733224870000|2024-12-03 11:21:10|6046.83|6046.13|6046.58|6045.88|6046.83|6046.13|6046.58|6045.88|23
1733224880000|2024-12-03 11:21:20|6046.7|6046|6046.83|6046.13|6046.83|6046.13|6046.7|6046|5
1733224890000|2024-12-03 11:21:30|||||||||9
1733224900000|2024-12-03 11:21:40|6046.7|6046|6046.7|6046|6046.7|6046|6046.58|6045.88|31
1733224910000|2024-12-03 11:21:50|6046.58|6045.88|6046.83|6046.13|6046.83|6046.13|6046.58|6045.88|19
1733224920000|2024-12-03 11:22:00|6046.95|6046.25|6046.83|6046.13|6047.08|6046.38|6046.83|6046.13|62
1733224930000|2024-12-03 11:22:10|6046.7|6046|6046.58|6045.88|6046.7|6046|6046.58|6045.88|23
1733224940000|2024-12-03 11:22:20|6046.7|6046|6046.58|6045.88|6046.83|6046.13|6046.58|6045.88|19
1733224950000|2024-12-03 11:22:30|6046.33|6045.63|6046.58|6045.88|6046.58|6045.88|6046.33|6045.63|50
1733224960000|2024-12-03 11:22:40|6046.45|6045.75|6046.58|6045.88|6046.58|6045.88|6046.33|6045.63|30
1733224970000|2024-12-03 11:22:50|6046.7|6046|6046.58|6045.88|6046.7|6046|6046.58|6045.88|18
1733224980000|2024-12-03 11:23:00|6046.45|6045.75|6046.58|6045.88|6046.58|6045.88|6046.33|6045.63|33
1733224990000|2024-12-03 11:23:10|6046.7|6046|6046.83|6046.13|6046.83|6046.13|6046.7|6046|22
1733225010000|2024-12-03 11:23:30|6046.7|6046|6046.83|6046.13|6046.83|6046.13|6046.7|6046|16
1733225040000|2024-12-03 11:24:00|6046.95|6046.25|6046.83|6046.13|6047.08|6046.38|6046.83|6046.13|61
1733225050000|2024-12-03 11:24:10|||||||||13
1733225060000|2024-12-03 11:24:20|6047.08|6046.38|6047.08|6046.38|6047.08|6046.38|6047.08|6046.38|7
1733225070000|2024-12-03 11:24:30|||||||||4
1733225080000|2024-12-03 11:24:40|6046.95|6046.25|6047.08|6046.38|6047.08|6046.38|6046.83|6046.13|36
1733225100000|2024-12-03 11:25:00|||||||||1
1733225110000|2024-12-03 11:25:10|6046.83|6046.13|6046.83|6046.13|6046.83|6046.13|6046.83|6046.13|24
1733225120000|2024-12-03 11:25:20|6046.58|6045.88|6046.58|6045.88|6046.58|6045.88|6046.58|6045.88|20
1733225130000|2024-12-03 11:25:30|6046.7|6046|6046.83|6046.13|6046.83|6046.13|6046.7|6046|24
1733225140000|2024-12-03 11:25:40|6046.7|6046|6046.58|6045.88|6046.7|6046|6046.33|6045.63|37
1733225160000|2024-12-03 11:26:00|6046.45|6045.75|6046.33|6045.63|6046.58|6045.88|6046.33|6045.63|17
1733225190000|2024-12-03 11:26:30|6046.2|6045.5|6046.08|6045.38|6046.2|6045.5|6046.08|6045.38|26
1733225200000|2024-12-03 11:26:40|6045.95|6045.25|6046.08|6045.38|6046.08|6045.38|6045.95|6045.25|16
1733225220000|2024-12-03 11:27:00|6045.95|6045.25|6045.83|6045.13|6045.95|6045.25|6045.83|6045.13|14
1733225230000|2024-12-03 11:27:10|6045.58|6044.88|6045.58|6044.88|6045.58|6044.88|6045.58|6044.88|42
1733225240000|2024-12-03 11:27:20|||||||||39
1733225250000|2024-12-03 11:27:30|6045.33|6044.63|6045.33|6044.63|6045.33|6044.63|6045.33|6044.63|7
1733225260000|2024-12-03 11:27:40|6045.58|6044.88|6045.58|6044.88|6045.58|6044.88|6045.58|6044.88|28
1733225270000|2024-12-03 11:27:50|6045.45|6044.75|6045.58|6044.88|6045.58|6044.88|6045.45|6044.75|5
1733225280000|2024-12-03 11:28:00|||||||||1
1733225290000|2024-12-03 11:28:10|6045.7|6045|6045.83|6045.13|6045.83|6045.13|6045.7|6045|36
1733225300000|2024-12-03 11:28:20|6046.08|6045.38|6046.08|6045.38|6046.08|6045.38|6046.08|6045.38|15
1733225310000|2024-12-03 11:28:30|||||||||1
1733225320000|2024-12-03 11:28:40|||||||||1
1733225330000|2024-12-03 11:28:50|6045.95|6045.25|6045.83|6045.13|6045.95|6045.25|6045.83|6045.13|36
1733225340000|2024-12-03 11:29:00|||||||||23
1733225360000|2024-12-03 11:29:20|6045.58|6044.88|6045.58|6044.88|6045.58|6044.88|6045.58|6044.88|25
1733225370000|2024-12-03 11:29:30|6045.45|6044.75|6045.58|6044.88|6045.58|6044.88|6045.45|6044.75|54
1733225380000|2024-12-03 11:29:40|6045.45|6044.75|6045.58|6044.88|6045.58|6044.88|6045.45|6044.75|44
1733225390000|2024-12-03 11:29:50|||||||||3
1733225400000|2024-12-03 11:30:00|6045.83|6045.13|6045.7|6045|6045.83|6045.13|6045.58|6044.88|45
1733225410000|2024-12-03 11:30:10|6045.83|6045.13|6045.83|6045.13|6045.83|6045.13|6045.83|6045.13|0
1733225420000|2024-12-03 11:30:20|6045.7|6045|6045.83|6045.13|6045.83|6045.13|6045.7|6045|21
1733225440000|2024-12-03 11:30:40|6046.08|6045.38|6045.83|6045.13|6046.08|6045.38|6045.83|6045.13|82
1733225450000|2024-12-03 11:30:50|||||||||10
1733225460000|2024-12-03 11:31:00|6045.7|6045|6045.58|6044.88|6045.7|6045|6045.58|6044.88|20
1733225470000|2024-12-03 11:31:10|6045.7|6045|6045.83|6045.13|6045.83|6045.13|6045.7|6045|6
1733225480000|2024-12-03 11:31:20|6046.08|6045.38|6045.83|6045.13|6046.08|6045.38|6045.83|6045.13|58
1733225490000|2024-12-03 11:31:30|6045.7|6045|6045.7|6045|6045.7|6045|6045.58|6044.88|9
1733225500000|2024-12-03 11:31:40|6045.58|6044.88|6045.58|6044.88|6045.83|6045.13|6045.58|6044.88|6
1733225510000|2024-12-03 11:31:50|6045.83|6045.13|6045.83|6045.13|6045.83|6045.13|6045.83|6045.13|9
1733225520000|2024-12-03 11:32:00|6045.7|6045|6045.83|6045.13|6045.83|6045.13|6045.58|6044.88|21
1733225530000|2024-12-03 11:32:10|6046.08|6045.38|6045.83|6045.13|6046.08|6045.38|6045.58|6044.88|37
1733225540000|2024-12-03 11:32:20|6045.7|6045|6045.58|6044.88|6045.83|6045.13|6045.58|6044.88|23
1733225550000|2024-12-03 11:32:30|6045.7|6045|6045.83|6045.13|6045.83|6045.13|6045.58|6044.88|18
1733225560000|2024-12-03 11:32:40|6045.7|6045|6045.7|6045|6045.83|6045.13|6045.58|6044.88|24
1733225570000|2024-12-03 11:32:50|6045.58|6044.88|6045.58|6044.88|6045.58|6044.88|6045.58|6044.88|0
1733225580000|2024-12-03 11:33:00|||||||||3
1733225590000|2024-12-03 11:33:10|||||||||3
1733225610000|2024-12-03 11:33:30|6045.33|6044.63|6045.33|6044.63|6045.33|6044.63|6045.33|6044.63|23
1733225630000|2024-12-03 11:33:50|6045.08|6044.38|6045.08|6044.38|6045.2|6044.5|6045.08|6044.38|33
1733225640000|2024-12-03 11:34:00|||||||||6
1733225650000|2024-12-03 11:34:10|6045.2|6044.5|6045.08|6044.38|6045.2|6044.5|6045.08|6044.38|33
1733225660000|2024-12-03 11:34:20|6045.2|6044.5|6045.33|6044.63|6045.33|6044.63|6045.2|6044.5|10
1733225670000|2024-12-03 11:34:30|6045.2|6044.5|6045.33|6044.63|6045.33|6044.63|6045.2|6044.5|4
1733225680000|2024-12-03 11:34:40|||||||||2
1733225700000|2024-12-03 11:35:00|6045.45|6044.75|6045.45|6044.75|6045.45|6044.75|6045.45|6044.75|0
1733225710000|2024-12-03 11:35:10|6045.33|6044.63|6045.83|6045.13|6045.83|6045.13|6045.33|6044.63|60
1733225720000|2024-12-03 11:35:20|6045.95|6045.25|6046.08|6045.38|6046.08|6045.38|6045.95|6045.25|6
1733225730000|2024-12-03 11:35:30|6046.33|6045.63|6046.33|6045.63|6046.33|6045.63|6046.33|6045.63|19
1733225740000|2024-12-03 11:35:40|6046.2|6045.5|6046.2|6045.5|6046.2|6045.5|6046.2|6045.5|5
1733225750000|2024-12-03 11:35:50|6046.33|6045.63|6046.2|6045.5|6046.33|6045.63|6046.08|6045.38|36
1733225760000|2024-12-03 11:36:00|6046.33|6045.63|6046.33|6045.63|6046.33|6045.63|6046.33|6045.63|5
1733225770000|2024-12-03 11:36:10|6046.58|6045.88|6046.83|6046.13|6046.83|6046.13|6046.58|6045.88|39
1733225780000|2024-12-03 11:36:20|6046.95|6046.25|6046.83|6046.13|6046.95|6046.25|6046.83|6046.13|17
1733225790000|2024-12-03 11:36:30|6047.08|6046.38|6047.08|6046.38|6047.08|6046.38|6047.08|6046.38|6
1733225800000|2024-12-03 11:36:40|6046.95|6046.25|6046.83|6046.13|6046.95|6046.25|6046.83|6046.13|6
1733225820000|2024-12-03 11:37:00|||||||||22
1733225830000|2024-12-03 11:37:10|6047.08|6046.38|6047.08|6046.38|6047.08|6046.38|6047.08|6046.38|12
1733225840000|2024-12-03 11:37:20|6047.33|6046.63|6047.33|6046.63|6047.33|6046.63|6047.2|6046.5|82
1733225850000|2024-12-03 11:37:30|||||||||49
1733225860000|2024-12-03 11:37:40|6047.45|6046.75|6047.33|6046.63|6047.58|6046.88|6047.33|6046.63|26
1733225870000|2024-12-03 11:37:50|||||||||1
1733225880000|2024-12-03 11:38:00|6047.58|6046.88|6047.58|6046.88|6047.58|6046.88|6047.58|6046.88|26
1733225890000|2024-12-03 11:38:10|6047.45|6046.75|6047.08|6046.38|6047.58|6046.88|6047.08|6046.38|151
1733225900000|2024-12-03 11:38:20|||||||||2
1733225920000|2024-12-03 11:38:40|6046.83|6046.13|6046.83|6046.13|6046.83|6046.13|6046.83|6046.13|13
1733225930000|2024-12-03 11:38:50|6046.95|6046.25|6047.08|6046.38|6047.08|6046.38|6046.95|6046.25|22
1733225940000|2024-12-03 11:39:00|6047.33|6046.63|6047.33|6046.63|6047.33|6046.63|6047.33|6046.63|14
1733225950000|2024-12-03 11:39:10|6047.45|6046.75|6047.58|6046.88|6047.58|6046.88|6047.45|6046.75|42
1733225960000|2024-12-03 11:39:20|6047.45|6046.75|6047.58|6046.88|6047.58|6046.88|6047.45|6046.75|13
1733225970000|2024-12-03 11:39:30|||||||||11
1733225980000|2024-12-03 11:39:40|6047.45|6046.75|6047.58|6046.88|6047.58|6046.88|6047.33|6046.63|26
1733225990000|2024-12-03 11:39:50|6047.33|6046.63|6047.45|6046.75|6047.45|6046.75|6047.33|6046.63|17
1733226000000|2024-12-03 11:40:00|6047.33|6046.63|6047.08|6046.38|6047.33|6046.63|6047.08|6046.38|52
1733226010000|2024-12-03 11:40:10|6047.2|6046.5|6047.33|6046.63|6047.33|6046.63|6047.08|6046.38|31
1733226040000|2024-12-03 11:40:40|6047.08|6046.38|6047.2|6046.5|6047.2|6046.5|6047.08|6046.38|43
1733226050000|2024-12-03 11:40:50|6047.33|6046.63|6047.33|6046.63|6047.33|6046.63|6047.33|6046.63|27
1733226060000|2024-12-03 11:41:00|6047.58|6046.88|6047.58|6046.88|6047.58|6046.88|6047.58|6046.88|26
1733226070000|2024-12-03 11:41:10|6047.45|6046.75|6047.33|6046.63|6047.45|6046.75|6047.33|6046.63|4
1733226080000|2024-12-03 11:41:20|6047.2|6046.5|6047.08|6046.38|6047.2|6046.5|6047.08|6046.38|14
1733226090000|2024-12-03 11:41:30|6047.2|6046.5|6047.08|6046.38|6047.33|6046.63|6047.08|6046.38|6
1733226100000|2024-12-03 11:41:40|6046.83|6046.13|6046.83|6046.13|6046.83|6046.13|6046.83|6046.13|10
1733226110000|2024-12-03 11:41:50|||||||||3
1733226120000|2024-12-03 11:42:00|6046.7|6046|6046.83|6046.13|6046.83|6046.13|6046.58|6045.88|36
1733226130000|2024-12-03 11:42:10|||||||||3
1733226140000|2024-12-03 11:42:20|6047.08|6046.38|6047.08|6046.38|6047.08|6046.38|6047.08|6046.38|9
1733226150000|2024-12-03 11:42:30|6046.95|6046.25|6047.08|6046.38|6047.08|6046.38|6046.95|6046.25|13
1733226170000|2024-12-03 11:42:50|||||||||3
1733226180000|2024-12-03 11:43:00|||||||||1
1733226190000|2024-12-03 11:43:10|6046.95|6046.25|6047.08|6046.38|6047.08|6046.38|6046.95|6046.25|6
1733226210000|2024-12-03 11:43:30|||||||||2
1733226230000|2024-12-03 11:43:50|||||||||15
1733226240000|2024-12-03 11:44:00|6046.95|6046.25|6046.95|6046.25|6047.08|6046.38|6046.83|6046.13|18
1733226250000|2024-12-03 11:44:10|6047.08|6046.38|6046.83|6046.13|6047.08|6046.38|6046.83|6046.13|2
1733226270000|2024-12-03 11:44:30|6046.95|6046.25|6047.08|6046.38|6047.08|6046.38|6046.95|6046.25|14
1733226290000|2024-12-03 11:44:50|||||||||2
1733226300000|2024-12-03 11:45:00|||||||||14
1733226310000|2024-12-03 11:45:10|6047.2|6046.5|6047.08|6046.38|6047.2|6046.5|6047.08|6046.38|30
1733226340000|2024-12-03 11:45:40|||||||||13
1733226350000|2024-12-03 11:45:50|||||||||2
1733226370000|2024-12-03 11:46:10|6047.2|6046.5|6047.33|6046.63|6047.33|6046.63|6047.2|6046.5|38
1733226380000|2024-12-03 11:46:20|6047.45|6046.75|6047.58|6046.88|6047.58|6046.88|6047.45|6046.75|19
1733226390000|2024-12-03 11:46:30|6047.33|6046.63|6047.58|6046.88|6047.58|6046.88|6047.33|6046.63|32
1733226400000|2024-12-03 11:46:40|||||||||12
1733226420000|2024-12-03 11:47:00|||||||||20
1733226430000|2024-12-03 11:47:10|6047.7|6047|6047.58|6046.88|6047.7|6047|6047.58|6046.88|36
1733226440000|2024-12-03 11:47:20|6047.45|6046.75|6047.33|6046.63|6047.45|6046.75|6047.33|6046.63|18
1733226450000|2024-12-03 11:47:30|6047.45|6046.75|6047.58|6046.88|6047.58|6046.88|6047.45|6046.75|35
1733226460000|2024-12-03 11:47:40|6047.83|6047.13|6047.58|6046.88|6047.83|6047.13|6047.58|6046.88|82
1733226470000|2024-12-03 11:47:50|6047.7|6047|6047.58|6046.88|6047.83|6047.13|6047.58|6046.88|27
1733226490000|2024-12-03 11:48:10|||||||||2
1733226520000|2024-12-03 11:48:40|||||||||1
1733226530000|2024-12-03 11:48:50|6047.83|6047.13|6047.83|6047.13|6047.83|6047.13|6047.83|6047.13|22
1733226540000|2024-12-03 11:49:00|||||||||3
1733226550000|2024-12-03 11:49:10|||||||||1
1733226560000|2024-12-03 11:49:20|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|33
1733226570000|2024-12-03 11:49:30|||||||||4
1733226580000|2024-12-03 11:49:40|6048.2|6047.5|6048.08|6047.38|6048.33|6047.63|6048.08|6047.38|86
1733226590000|2024-12-03 11:49:50|6048.2|6047.5|6048.33|6047.63|6048.33|6047.63|6048.2|6047.5|21
1733226600000|2024-12-03 11:50:00|6048.45|6047.75|6048.33|6047.63|6048.45|6047.75|6048.33|6047.63|31
1733226620000|2024-12-03 11:50:20|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|39
1733226630000|2024-12-03 11:50:30|6048.2|6047.5|6048.08|6047.38|6048.33|6047.63|6048.08|6047.38|18
1733226650000|2024-12-03 11:50:50|6048.2|6047.5|6048.33|6047.63|6048.33|6047.63|6048.2|6047.5|12
1733226660000|2024-12-03 11:51:00|6048.2|6047.5|6048.08|6047.38|6048.33|6047.63|6048.08|6047.38|26
1733226670000|2024-12-03 11:51:10|||||||||4
1733226680000|2024-12-03 11:51:20|6048.2|6047.5|6048.08|6047.38|6048.2|6047.5|6048.08|6047.38|13
1733226690000|2024-12-03 11:51:30|6047.83|6047.13|6047.83|6047.13|6047.83|6047.13|6047.7|6047|50
1733226700000|2024-12-03 11:51:40|||||||||19
1733226710000|2024-12-03 11:51:50|6047.95|6047.25|6048.08|6047.38|6048.08|6047.38|6047.95|6047.25|15
1733226730000|2024-12-03 11:52:10|||||||||3
1733226750000|2024-12-03 11:52:30|||||||||9
1733226760000|2024-12-03 11:52:40|||||||||3
1733226770000|2024-12-03 11:52:50|6048.33|6047.63|6048.08|6047.38|6048.33|6047.63|6048.08|6047.38|15
1733226780000|2024-12-03 11:53:00|6048.2|6047.5|6048.33|6047.63|6048.33|6047.63|6048.08|6047.38|16
1733226790000|2024-12-03 11:53:10|6048.2|6047.5|6048.33|6047.63|6048.33|6047.63|6048.2|6047.5|7
1733226800000|2024-12-03 11:53:20|6048.58|6047.88|6048.58|6047.88|6048.58|6047.88|6048.58|6047.88|9
1733226810000|2024-12-03 11:53:30|6048.45|6047.75|6048.33|6047.63|6048.45|6047.75|6048.33|6047.63|17
1733226830000|2024-12-03 11:53:50|||||||||3
1733226840000|2024-12-03 11:54:00|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|24
1733226850000|2024-12-03 11:54:10|6048.2|6047.5|6048.33|6047.63|6048.33|6047.63|6048.2|6047.5|16
1733226860000|2024-12-03 11:54:20|||||||||1
1733226870000|2024-12-03 11:54:30|6048.58|6047.88|6048.58|6047.88|6048.58|6047.88|6048.45|6047.75|16
1733226890000|2024-12-03 11:54:50|||||||||2
1733226900000|2024-12-03 11:55:00|||||||||15
1733226910000|2024-12-03 11:55:10|||||||||2
1733226920000|2024-12-03 11:55:20|||||||||1
1733226930000|2024-12-03 11:55:30|6048.45|6047.75|6048.58|6047.88|6048.58|6047.88|6048.45|6047.75|29
1733226950000|2024-12-03 11:55:50|||||||||1
1733226960000|2024-12-03 11:56:00|6048.7|6048|6048.58|6047.88|6048.7|6048|6048.58|6047.88|9
1733226970000|2024-12-03 11:56:10|6048.7|6048|6048.83|6048.13|6048.83|6048.13|6048.7|6048|13
1733226980000|2024-12-03 11:56:20|||||||||1
1733226990000|2024-12-03 11:56:30|||||||||5
1733227000000|2024-12-03 11:56:40|6048.95|6048.25|6049.08|6048.38|6049.08|6048.38|6048.95|6048.25|80
1733227010000|2024-12-03 11:56:50|||||||||2
1733227020000|2024-12-03 11:57:00|||||||||14
1733227030000|2024-12-03 11:57:10|6049.2|6048.5|6049.33|6048.63|6049.33|6048.63|6049.2|6048.5|21
1733227040000|2024-12-03 11:57:20|6049.2|6048.5|6049.33|6048.63|6049.33|6048.63|6049.2|6048.5|9
1733227050000|2024-12-03 11:57:30|6049.2|6048.5|6049.33|6048.63|6049.33|6048.63|6049.2|6048.5|16
1733227060000|2024-12-03 11:57:40|6049.2|6048.5|6049.33|6048.63|6049.33|6048.63|6049.08|6048.38|21
1733227070000|2024-12-03 11:57:50|||||||||2
1733227080000|2024-12-03 11:58:00|6049.58|6048.88|6049.33|6048.63|6049.58|6048.88|6049.33|6048.63|27
1733227090000|2024-12-03 11:58:10|6049.45|6048.75|6049.33|6048.63|6049.45|6048.75|6049.33|6048.63|39
1733227100000|2024-12-03 11:58:20|6049.45|6048.75|6049.58|6048.88|6049.58|6048.88|6049.45|6048.75|47
1733227110000|2024-12-03 11:58:30|||||||||21
1733227120000|2024-12-03 11:58:40|||||||||49
1733227130000|2024-12-03 11:58:50|6049.45|6048.75|6049.33|6048.63|6049.58|6048.88|6049.33|6048.63|68
1733227140000|2024-12-03 11:59:00|6049.45|6048.75|6049.33|6048.63|6049.45|6048.75|6049.33|6048.63|48
1733227160000|2024-12-03 11:59:20|||||||||3
1733227170000|2024-12-03 11:59:30|6049.2|6048.5|6049.08|6048.38|6049.2|6048.5|6049.08|6048.38|35
1733227180000|2024-12-03 11:59:40|||||||||19
1733227200000|2024-12-03 12:00:00|6049.2|6048.5|6049.58|6048.88|6049.83|6049.13|6049.2|6048.5|187
1733227210000|2024-12-03 12:00:10|6049.45|6048.75|6049.33|6048.63|6049.58|6048.88|6049.33|6048.63|28
1733227220000|2024-12-03 12:00:20|6049.45|6048.75|6049.58|6048.88|6049.58|6048.88|6049.45|6048.75|27
1733227230000|2024-12-03 12:00:30|6049.33|6048.63|6049.58|6048.88|6049.58|6048.88|6049.33|6048.63|23
1733227240000|2024-12-03 12:00:40|||||||||27
1733227250000|2024-12-03 12:00:50|||||||||9
1733227270000|2024-12-03 12:01:10|6049.7|6049|6049.58|6048.88|6049.7|6049|6049.58|6048.88|27
1733227280000|2024-12-03 12:01:20|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.58|6048.88|20
1733227290000|2024-12-03 12:01:30|6049.95|6049.25|6049.83|6049.13|6050.08|6049.38|6049.83|6049.13|60
1733227300000|2024-12-03 12:01:40|6049.95|6049.25|6050.08|6049.38|6050.08|6049.38|6049.95|6049.25|10
1733227310000|2024-12-03 12:01:50|||||||||8
1733227320000|2024-12-03 12:02:00|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|37
1733227330000|2024-12-03 12:02:10|6049.95|6049.25|6049.83|6049.13|6049.95|6049.25|6049.83|6049.13|15
1733227340000|2024-12-03 12:02:20|6050.08|6049.38|6049.83|6049.13|6050.08|6049.38|6049.83|6049.13|63
1733227350000|2024-12-03 12:02:30|6049.95|6049.25|6049.83|6049.13|6050.08|6049.38|6049.83|6049.13|20
1733227360000|2024-12-03 12:02:40|6049.95|6049.25|6049.83|6049.13|6049.95|6049.25|6049.83|6049.13|14
1733227370000|2024-12-03 12:02:50|||||||||1
1733227390000|2024-12-03 12:03:10|||||||||3
1733227420000|2024-12-03 12:03:40|6049.95|6049.25|6050.08|6049.38|6050.08|6049.38|6049.95|6049.25|28
1733227430000|2024-12-03 12:03:50|6049.95|6049.25|6049.83|6049.13|6049.95|6049.25|6049.83|6049.13|12
1733227450000|2024-12-03 12:04:10|6049.95|6049.25|6050.08|6049.38|6050.33|6049.63|6049.95|6049.25|104
1733227460000|2024-12-03 12:04:20|6050.2|6049.5|6050.33|6049.63|6050.33|6049.63|6050.08|6049.38|22
1733227470000|2024-12-03 12:04:30|6050.2|6049.5|6050.08|6049.38|6050.2|6049.5|6050.08|6049.38|15
1733227480000|2024-12-03 12:04:40|6050.2|6049.5|6050.33|6049.63|6050.33|6049.63|6050.2|6049.5|15
1733227490000|2024-12-03 12:04:50|6050.45|6049.75|6050.33|6049.63|6050.45|6049.75|6050.33|6049.63|79
1733227500000|2024-12-03 12:05:00|6050.45|6049.75|6050.33|6049.63|6050.45|6049.75|6050.33|6049.63|29
1733227510000|2024-12-03 12:05:10|6050.08|6049.38|6050.33|6049.63|6050.33|6049.63|6050.08|6049.38|44
1733227520000|2024-12-03 12:05:20|6050.2|6049.5|6050.33|6049.63|6050.33|6049.63|6050.08|6049.38|16
1733227530000|2024-12-03 12:05:30|6050.2|6049.5|6050.33|6049.63|6050.33|6049.63|6050.2|6049.5|97
1733227540000|2024-12-03 12:05:40|6050.58|6049.88|6050.58|6049.88|6050.58|6049.88|6050.58|6049.88|20
1733227550000|2024-12-03 12:05:50|6050.33|6049.63|6050.58|6049.88|6050.58|6049.88|6050.33|6049.63|138
1733227560000|2024-12-03 12:06:00|6050.7|6050|6050.58|6049.88|6050.7|6050|6050.58|6049.88|40
1733227570000|2024-12-03 12:06:10|6050.45|6049.75|6050.58|6049.88|6050.58|6049.88|6050.45|6049.75|22
1733227580000|2024-12-03 12:06:20|||||||||2
1733227590000|2024-12-03 12:06:30|6050.33|6049.63|6050.58|6049.88|6050.58|6049.88|6050.33|6049.63|23
1733227600000|2024-12-03 12:06:40|6050.7|6050|6050.7|6050|6050.7|6050|6050.7|6050|46
1733227610000|2024-12-03 12:06:50|6050.83|6050.13|6050.83|6050.13|6050.83|6050.13|6050.58|6049.88|17
1733227620000|2024-12-03 12:07:00|||||||||2
1733227630000|2024-12-03 12:07:10|6050.58|6049.88|6050.58|6049.88|6050.58|6049.88|6050.58|6049.88|23
1733227640000|2024-12-03 12:07:20|6050.7|6050|6050.58|6049.88|6050.7|6050|6050.58|6049.88|28
1733227690000|2024-12-03 12:08:10|6050.7|6050|6050.45|6049.75|6050.83|6050.13|6050.45|6049.75|59
1733227700000|2024-12-03 12:08:20|6050.58|6049.88|6050.33|6049.63|6050.58|6049.88|6050.33|6049.63|0
1733227710000|2024-12-03 12:08:30|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|7
1733227720000|2024-12-03 12:08:40|6049.83|6049.13|6049.08|6048.38|6049.83|6049.13|6049.08|6048.38|35
1733227730000|2024-12-03 12:08:50|6049.2|6048.5|6049.58|6048.88|6049.58|6048.88|6049.08|6048.38|89
1733227740000|2024-12-03 12:09:00|||||||||22
1733227750000|2024-12-03 12:09:10|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.7|6049|51
1733227760000|2024-12-03 12:09:20|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.58|6048.88|33
1733227770000|2024-12-03 12:09:30|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.7|6049|10
1733227780000|2024-12-03 12:09:40|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.7|6049|2
1733227790000|2024-12-03 12:09:50|||||||||3
1733227800000|2024-12-03 12:10:00|6049.7|6049|6049.7|6049|6049.83|6049.13|6049.7|6049|12
1733227810000|2024-12-03 12:10:10|6049.58|6048.88|6049.83|6049.13|6049.83|6049.13|6049.58|6048.88|13
1733227820000|2024-12-03 12:10:20|6049.95|6049.25|6049.83|6049.13|6050.08|6049.38|6049.83|6049.13|22
1733227840000|2024-12-03 12:10:40|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|6
1733227850000|2024-12-03 12:10:50|6049.45|6048.75|6049.58|6048.88|6049.58|6048.88|6049.45|6048.75|8
1733227860000|2024-12-03 12:11:00|6049.33|6048.63|6049.33|6048.63|6049.33|6048.63|6049.33|6048.63|6
1733227870000|2024-12-03 12:11:10|6049.45|6048.75|6049.58|6048.88|6049.58|6048.88|6049.45|6048.75|9
1733227880000|2024-12-03 12:11:20|6049.45|6048.75|6049.58|6048.88|6049.58|6048.88|6049.33|6048.63|23
1733227900000|2024-12-03 12:11:40|6049.45|6048.75|6049.33|6048.63|6049.45|6048.75|6049.33|6048.63|6
1733227910000|2024-12-03 12:11:50|6048.83|6048.13|6048.33|6047.63|6048.83|6048.13|6048.2|6047.5|68
1733227920000|2024-12-03 12:12:00|6048.08|6047.38|6048.08|6047.38|6048.33|6047.63|6048.08|6047.38|50
1733227930000|2024-12-03 12:12:10|6048.2|6047.5|6048.08|6047.38|6048.33|6047.63|6048.08|6047.38|27
1733227940000|2024-12-03 12:12:20|6048.2|6047.5|6048.58|6047.88|6048.58|6047.88|6048.2|6047.5|25
1733227950000|2024-12-03 12:12:30|||||||||2
1733227960000|2024-12-03 12:12:40|6048.45|6047.75|6048.33|6047.63|6048.45|6047.75|6048.33|6047.63|7
1733227970000|2024-12-03 12:12:50|6048.2|6047.5|6048.08|6047.38|6048.2|6047.5|6047.95|6047.25|84
1733227980000|2024-12-03 12:13:00|6048.33|6047.63|6048.45|6047.75|6048.58|6047.88|6048.33|6047.63|34
1733227990000|2024-12-03 12:13:10|6048.58|6047.88|6048.58|6047.88|6048.58|6047.88|6048.45|6047.75|22
1733228000000|2024-12-03 12:13:20|||||||||6
1733228010000|2024-12-03 12:13:30|6048.45|6047.75|6048.58|6047.88|6048.58|6047.88|6048.45|6047.75|21
1733228030000|2024-12-03 12:13:50|6048.45|6047.75|6048.58|6047.88|6048.58|6047.88|6048.45|6047.75|23
1733228040000|2024-12-03 12:14:00|6048.45|6047.75|6048.33|6047.63|6048.58|6047.88|6048.33|6047.63|4
1733228050000|2024-12-03 12:14:10|||||||||5
1733228060000|2024-12-03 12:14:20|6048.2|6047.5|6048.08|6047.38|6048.2|6047.5|6048.08|6047.38|16
1733228070000|2024-12-03 12:14:30|6048.2|6047.5|6048.2|6047.5|6048.2|6047.5|6048.08|6047.38|34
1733228080000|2024-12-03 12:14:40|6048.33|6047.63|6048.08|6047.38|6048.33|6047.63|6048.08|6047.38|29
1733228090000|2024-12-03 12:14:50|6047.95|6047.25|6047.83|6047.13|6048.08|6047.38|6047.83|6047.13|34
1733228100000|2024-12-03 12:15:00|6047.95|6047.25|6047.83|6047.13|6048.08|6047.38|6047.83|6047.13|16
1733228110000|2024-12-03 12:15:10|6047.58|6046.88|6047.33|6046.63|6047.58|6046.88|6047.33|6046.63|51
1733228120000|2024-12-03 12:15:20|6047.2|6046.5|6047.2|6046.5|6047.2|6046.5|6047.2|6046.5|12
1733228130000|2024-12-03 12:15:30|6046.83|6046.13|6047.58|6046.88|6047.58|6046.88|6046.83|6046.13|161
1733228140000|2024-12-03 12:15:40|6047.83|6047.13|6047.83|6047.13|6047.83|6047.13|6047.83|6047.13|40
1733228150000|2024-12-03 12:15:50|6048.08|6047.38|6048.33|6047.63|6048.45|6047.75|6048.08|6047.38|38
1733228160000|2024-12-03 12:16:00|6048.2|6047.5|6048.08|6047.38|6048.33|6047.63|6047.83|6047.13|29
1733228170000|2024-12-03 12:16:10|||||||||2
1733228190000|2024-12-03 12:16:30|6047.83|6047.13|6047.83|6047.13|6048.08|6047.38|6047.83|6047.13|19
1733228200000|2024-12-03 12:16:40|6047.95|6047.25|6047.95|6047.25|6048.08|6047.38|6047.83|6047.13|16
1733228210000|2024-12-03 12:16:50|6048.08|6047.38|6048.33|6047.63|6048.33|6047.63|6048.08|6047.38|12
1733228220000|2024-12-03 12:17:00|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|6048.08|6047.38|13
1733228230000|2024-12-03 12:17:10|6048.2|6047.5|6048.2|6047.5|6048.2|6047.5|6048.2|6047.5|9
1733228240000|2024-12-03 12:17:20|6048.33|6047.63|6048.33|6047.63|6048.33|6047.63|6048.33|6047.63|0
1733228250000|2024-12-03 12:17:30|||||||||10
1733228260000|2024-12-03 12:17:40|||||||||1
1733228270000|2024-12-03 12:17:50|6048.45|6047.75|6048.45|6047.75|6048.58|6047.88|6048.33|6047.63|40
1733228280000|2024-12-03 12:18:00|6048.33|6047.63|6048.33|6047.63|6048.33|6047.63|6048.33|6047.63|0
1733228290000|2024-12-03 12:18:10|||||||||12
1733228300000|2024-12-03 12:18:20|6048.45|6047.75|6048.33|6047.63|6048.45|6047.75|6048.33|6047.63|3
1733228310000|2024-12-03 12:18:30|||||||||1
1733228320000|2024-12-03 12:18:40|6048.2|6047.5|6048.08|6047.38|6048.33|6047.63|6048.08|6047.38|16
1733228330000|2024-12-03 12:18:50|6048.33|6047.63|6048.33|6047.63|6048.33|6047.63|6048.33|6047.63|14
1733228340000|2024-12-03 12:19:00|6048.2|6047.5|6048.08|6047.38|6048.2|6047.5|6048.08|6047.38|20
1733228350000|2024-12-03 12:19:10|6048.33|6047.63|6048.08|6047.38|6048.33|6047.63|6048.08|6047.38|40
1733228360000|2024-12-03 12:19:20|6048.2|6047.5|6048.33|6047.63|6048.33|6047.63|6048.2|6047.5|1
1733228380000|2024-12-03 12:19:40|6048.2|6047.5|6048.08|6047.38|6048.2|6047.5|6047.95|6047.25|45
1733228390000|2024-12-03 12:19:50|6047.83|6047.13|6047.83|6047.13|6047.83|6047.13|6047.58|6046.88|57
1733228400000|2024-12-03 12:20:00|6047.7|6047|6047.58|6046.88|6047.7|6047|6047.58|6046.88|18
1733228420000|2024-12-03 12:20:20|6047.83|6047.13|6048.08|6047.38|6048.08|6047.38|6047.83|6047.13|60
1733228430000|2024-12-03 12:20:30|||||||||16
1733228440000|2024-12-03 12:20:40|6048.33|6047.63|6048.45|6047.75|6048.58|6047.88|6048.33|6047.63|30
1733228450000|2024-12-03 12:20:50|6048.33|6047.63|6048.33|6047.63|6048.58|6047.88|6048.33|6047.63|20
1733228460000|2024-12-03 12:21:00|6048.45|6047.75|6048.83|6048.13|6048.83|6048.13|6048.45|6047.75|44
1733228470000|2024-12-03 12:21:10|6048.58|6047.88|6048.83|6048.13|6048.83|6048.13|6048.58|6047.88|23
1733228490000|2024-12-03 12:21:30|6048.95|6048.25|6048.95|6048.25|6048.95|6048.25|6048.95|6048.25|24
1733228500000|2024-12-03 12:21:40|6048.83|6048.13|6048.83|6048.13|6048.83|6048.13|6048.58|6047.88|13
1733228510000|2024-12-03 12:21:50|6048.95|6048.25|6048.83|6048.13|6048.95|6048.25|6048.83|6048.13|12
1733228520000|2024-12-03 12:22:00|6048.95|6048.25|6049.08|6048.38|6049.08|6048.38|6048.83|6048.13|71
1733228530000|2024-12-03 12:22:10|6049.33|6048.63|6049.33|6048.63|6049.33|6048.63|6049.33|6048.63|31
1733228550000|2024-12-03 12:22:30|6049.2|6048.5|6049.33|6048.63|6049.58|6048.88|6049.08|6048.38|36
1733228560000|2024-12-03 12:22:40|6049.45|6048.75|6049.58|6048.88|6049.58|6048.88|6049.45|6048.75|14
1733228570000|2024-12-03 12:22:50|6049.33|6048.63|6049.33|6048.63|6049.33|6048.63|6049.33|6048.63|21
1733228580000|2024-12-03 12:23:00|||||||||11
1733228590000|2024-12-03 12:23:10|6049.45|6048.75|6049.58|6048.88|6049.58|6048.88|6049.45|6048.75|15
1733228600000|2024-12-03 12:23:20|||||||||6
1733228610000|2024-12-03 12:23:30|6049.33|6048.63|6049.33|6048.63|6049.58|6048.88|6049.33|6048.63|33
1733228620000|2024-12-03 12:23:40|6049.08|6048.38|6049.33|6048.63|6049.33|6048.63|6049.08|6048.38|27
1733228630000|2024-12-03 12:23:50|6049.2|6048.5|6049.08|6048.38|6049.2|6048.5|6049.08|6048.38|9
1733228640000|2024-12-03 12:24:00|6049.2|6048.5|6049.33|6048.63|6049.45|6048.75|6049.2|6048.5|50
1733228650000|2024-12-03 12:24:10|6049.45|6048.75|6049.58|6048.88|6049.58|6048.88|6049.45|6048.75|11
1733228660000|2024-12-03 12:24:20|6049.33|6048.63|6049.58|6048.88|6049.58|6048.88|6049.33|6048.63|23
1733228680000|2024-12-03 12:24:40|6049.45|6048.75|6049.45|6048.75|6049.45|6048.75|6049.33|6048.63|35
1733228690000|2024-12-03 12:24:50|6049.33|6048.63|6049.33|6048.63|6049.33|6048.63|6049.33|6048.63|9
1733228700000|2024-12-03 12:25:00|6049.45|6048.75|6049.33|6048.63|6049.58|6048.88|6049.33|6048.63|38
1733228710000|2024-12-03 12:25:10|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|27
1733228720000|2024-12-03 12:25:20|6049.7|6049|6049.58|6048.88|6049.7|6049|6049.58|6048.88|19
1733228730000|2024-12-03 12:25:30|6049.83|6049.13|6049.58|6048.88|6049.83|6049.13|6049.58|6048.88|24
1733228750000|2024-12-03 12:25:50|||||||||1
1733228770000|2024-12-03 12:26:10|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.7|6049|34
1733228780000|2024-12-03 12:26:20|6049.95|6049.25|6049.83|6049.13|6049.95|6049.25|6049.83|6049.13|48
1733228790000|2024-12-03 12:26:30|6049.95|6049.25|6049.95|6049.25|6049.95|6049.25|6049.83|6049.13|81
1733228800000|2024-12-03 12:26:40|6049.83|6049.13|6050.08|6049.38|6050.08|6049.38|6049.83|6049.13|3
1733228810000|2024-12-03 12:26:50|6049.83|6049.13|6049.95|6049.25|6050.08|6049.38|6049.83|6049.13|32
1733228820000|2024-12-03 12:27:00|6049.83|6049.13|6049.83|6049.13|6049.95|6049.25|6049.83|6049.13|25
1733228830000|2024-12-03 12:27:10|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.7|6049|18
1733228840000|2024-12-03 12:27:20|6049.7|6049|6049.33|6048.63|6049.83|6049.13|6049.33|6048.63|28
1733228850000|2024-12-03 12:27:30|6049.2|6048.5|6049.08|6048.38|6049.2|6048.5|6049.08|6048.38|9
1733228860000|2024-12-03 12:27:40|6049.33|6048.63|6049.58|6048.88|6049.58|6048.88|6049.33|6048.63|85
1733228870000|2024-12-03 12:27:50|6049.33|6048.63|6049.08|6048.38|6049.33|6048.63|6049.08|6048.38|39
1733228880000|2024-12-03 12:28:00|6049.2|6048.5|6049.08|6048.38|6049.33|6048.63|6049.08|6048.38|53
1733228890000|2024-12-03 12:28:10|6049.2|6048.5|6049.08|6048.38|6049.33|6048.63|6049.08|6048.38|24
1733228900000|2024-12-03 12:28:20|6048.83|6048.13|6048.83|6048.13|6048.95|6048.25|6048.7|6048|136
1733228910000|2024-12-03 12:28:30|6048.95|6048.25|6049.08|6048.38|6049.08|6048.38|6048.83|6048.13|70
1733228920000|2024-12-03 12:28:40|6048.95|6048.25|6048.95|6048.25|6049.08|6048.38|6048.83|6048.13|10
1733228930000|2024-12-03 12:28:50|6048.83|6048.13|6049.08|6048.38|6049.08|6048.38|6048.83|6048.13|8
1733228940000|2024-12-03 12:29:00|||||||||14
1733228950000|2024-12-03 12:29:10|6048.83|6048.13|6049.08|6048.38|6049.08|6048.38|6048.83|6048.13|7
1733228960000|2024-12-03 12:29:20|||||||||14
1733228980000|2024-12-03 12:29:40|6048.95|6048.25|6049.08|6048.38|6049.08|6048.38|6048.83|6048.13|33
1733228990000|2024-12-03 12:29:50|6048.95|6048.25|6049.08|6048.38|6049.08|6048.38|6048.95|6048.25|5
1733229000000|2024-12-03 12:30:00|6048.83|6048.13|6048.83|6048.13|6048.83|6048.13|6048.58|6047.88|38
1733229010000|2024-12-03 12:30:10|||||||||3
1733229030000|2024-12-03 12:30:30|6048.95|6048.25|6049.08|6048.38|6049.08|6048.38|6048.95|6048.25|13
1733229040000|2024-12-03 12:30:40|6048.95|6048.25|6049.33|6048.63|6049.33|6048.63|6048.95|6048.25|42
1733229050000|2024-12-03 12:30:50|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|34
1733229060000|2024-12-03 12:31:00|6049.45|6048.75|6049.58|6048.88|6049.58|6048.88|6049.33|6048.63|37
1733229070000|2024-12-03 12:31:10|6050.08|6049.38|6050.33|6049.63|6050.33|6049.63|6050.08|6049.38|89
1733229080000|2024-12-03 12:31:20|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|52
1733229090000|2024-12-03 12:31:30|6050.2|6049.5|6050.33|6049.63|6050.33|6049.63|6050.08|6049.38|22
1733229100000|2024-12-03 12:31:40|||||||||3
1733229110000|2024-12-03 12:31:50|||||||||11
1733229120000|2024-12-03 12:32:00|||||||||20
1733229130000|2024-12-03 12:32:10|||||||||4
1733229140000|2024-12-03 12:32:20|6050.45|6049.75|6050.58|6049.88|6050.58|6049.88|6050.45|6049.75|21
1733229150000|2024-12-03 12:32:30|6050.7|6050|6050.83|6050.13|6050.83|6050.13|6050.58|6049.88|102
1733229160000|2024-12-03 12:32:40|6050.95|6050.25|6051.08|6050.38|6051.08|6050.38|6050.95|6050.25|97
1733229170000|2024-12-03 12:32:50|||||||||65
1733229180000|2024-12-03 12:33:00|6051.2|6050.5|6051.08|6050.38|6051.33|6050.63|6051.08|6050.38|57
1733229190000|2024-12-03 12:33:10|6050.95|6050.25|6050.95|6050.25|6051.08|6050.38|6050.83|6050.13|32
1733229200000|2024-12-03 12:33:20|6050.83|6050.13|6050.83|6050.13|6050.95|6050.25|6050.83|6050.13|4
1733229210000|2024-12-03 12:33:30|6050.7|6050|6050.83|6050.13|6050.83|6050.13|6050.7|6050|10
1733229220000|2024-12-03 12:33:40|6050.95|6050.25|6051.08|6050.38|6051.08|6050.38|6050.83|6050.13|118
1733229230000|2024-12-03 12:33:50|||||||||17
1733229240000|2024-12-03 12:34:00|||||||||2
1733229250000|2024-12-03 12:34:10|6051.2|6050.5|6051.33|6050.63|6051.33|6050.63|6051.08|6050.38|66
1733229260000|2024-12-03 12:34:20|||||||||11
1733229270000|2024-12-03 12:34:30|6051.08|6050.38|6051.08|6050.38|6051.08|6050.38|6051.08|6050.38|24
1733229280000|2024-12-03 12:34:40|||||||||16
1733229290000|2024-12-03 12:34:50|6051.33|6050.63|6051.33|6050.63|6051.33|6050.63|6051.33|6050.63|61
1733229300000|2024-12-03 12:35:00|6051.08|6050.38|6051.08|6050.38|6051.33|6050.63|6051.08|6050.38|40
1733229310000|2024-12-03 12:35:10|6051.2|6050.5|6050.08|6049.38|6051.2|6050.5|6050.08|6049.38|228
1733229320000|2024-12-03 12:35:20|6050.33|6049.63|6050.33|6049.63|6050.33|6049.63|6050.2|6049.5|21
1733229330000|2024-12-03 12:35:30|6050.58|6049.88|6050.58|6049.88|6050.58|6049.88|6050.58|6049.88|14
1733229340000|2024-12-03 12:35:40|6050.7|6050|6050.83|6050.13|6050.83|6050.13|6050.7|6050|13
1733229350000|2024-12-03 12:35:50|6050.7|6050|6050.58|6049.88|6050.7|6050|6050.58|6049.88|18
1733229360000|2024-12-03 12:36:00|6050.7|6050|6050.83|6050.13|6050.83|6050.13|6050.58|6049.88|9
1733229370000|2024-12-03 12:36:10|6050.7|6050|6050.33|6049.63|6050.7|6050|6050.33|6049.63|10
1733229380000|2024-12-03 12:36:20|||||||||1
1733229390000|2024-12-03 12:36:30|6050.58|6049.88|6050.58|6049.88|6050.58|6049.88|6050.58|6049.88|15
1733229400000|2024-12-03 12:36:40|6050.45|6049.75|6050.58|6049.88|6050.58|6049.88|6050.33|6049.63|23
1733229410000|2024-12-03 12:36:50|6050.33|6049.63|6050.58|6049.88|6050.58|6049.88|6050.33|6049.63|4
1733229420000|2024-12-03 12:37:00|6049.83|6049.13|6050.33|6049.63|6050.33|6049.63|6049.83|6049.13|160
1733229430000|2024-12-03 12:37:10|6050.2|6049.5|6050.33|6049.63|6050.33|6049.63|6050.08|6049.38|38
1733229440000|2024-12-03 12:37:20|6050.58|6049.88|6050.33|6049.63|6050.58|6049.88|6050.33|6049.63|16
1733229450000|2024-12-03 12:37:30|6050.45|6049.75|6050.58|6049.88|6050.58|6049.88|6050.45|6049.75|22
1733229460000|2024-12-03 12:37:40|6050.33|6049.63|6050.33|6049.63|6050.45|6049.75|6050.33|6049.63|18
1733229470000|2024-12-03 12:37:50|6050.45|6049.75|6050.58|6049.88|6050.58|6049.88|6050.45|6049.75|26
1733229480000|2024-12-03 12:38:00|6050.45|6049.75|6050.33|6049.63|6050.45|6049.75|6050.33|6049.63|10
1733229490000|2024-12-03 12:38:10|6050.2|6049.5|6050.33|6049.63|6050.33|6049.63|6050.2|6049.5|21
1733229510000|2024-12-03 12:38:30|6050.2|6049.5|6050.33|6049.63|6050.33|6049.63|6050.08|6049.38|59
1733229520000|2024-12-03 12:38:40|6050.45|6049.75|6050.58|6049.88|6050.58|6049.88|6050.45|6049.75|22
1733229540000|2024-12-03 12:39:00|6050.33|6049.63|6050.33|6049.63|6050.33|6049.63|6050.08|6049.38|68
1733229550000|2024-12-03 12:39:10|6050.58|6049.88|6050.58|6049.88|6050.58|6049.88|6050.45|6049.75|50
1733229560000|2024-12-03 12:39:20|6050.45|6049.75|6050.58|6049.88|6050.58|6049.88|6050.33|6049.63|23
1733229570000|2024-12-03 12:39:30|||||||||49
1733229590000|2024-12-03 12:39:50|||||||||9
1733229600000|2024-12-03 12:40:00|||||||||4
1733229610000|2024-12-03 12:40:10|6050.33|6049.63|6050.58|6049.88|6050.58|6049.88|6050.33|6049.63|69
1733229620000|2024-12-03 12:40:20|6050.7|6050|6050.58|6049.88|6050.7|6050|6050.58|6049.88|42
1733229630000|2024-12-03 12:40:30|||||||||16
1733229640000|2024-12-03 12:40:40|6050.83|6050.13|6050.83|6050.13|6050.83|6050.13|6050.83|6050.13|36
1733229650000|2024-12-03 12:40:50|||||||||20
1733229660000|2024-12-03 12:41:00|6050.58|6049.88|6050.83|6050.13|6050.83|6050.13|6050.58|6049.88|45
1733229670000|2024-12-03 12:41:10|||||||||14
1733229680000|2024-12-03 12:41:20|||||||||5
1733229690000|2024-12-03 12:41:30|6050.58|6049.88|6050.7|6050|6050.7|6050|6050.58|6049.88|73
1733229700000|2024-12-03 12:41:40|6050.83|6050.13|6050.58|6049.88|6050.83|6050.13|6050.58|6049.88|115
1733229710000|2024-12-03 12:41:50|6050.7|6050|6050.83|6050.13|6050.83|6050.13|6050.7|6050|41
1733229720000|2024-12-03 12:42:00|||||||||3
1733229730000|2024-12-03 12:42:10|||||||||6
1733229740000|2024-12-03 12:42:20|||||||||7
1733229750000|2024-12-03 12:42:30|6050.95|6050.25|6051.33|6050.63|6051.33|6050.63|6050.95|6050.25|66
1733229760000|2024-12-03 12:42:40|6051.45|6050.75|6051.58|6050.88|6051.58|6050.88|6051.45|6050.75|46
1733229770000|2024-12-03 12:42:50|6051.33|6050.63|6051.33|6050.63|6051.33|6050.63|6051.33|6050.63|56
1733229780000|2024-12-03 12:43:00|6051.45|6050.75|6051.83|6051.13|6051.83|6051.13|6051.45|6050.75|56
1733229790000|2024-12-03 12:43:10|6051.7|6051|6051.83|6051.13|6051.83|6051.13|6051.7|6051|128
1733229800000|2024-12-03 12:43:20|6051.58|6050.88|6051.58|6050.88|6051.58|6050.88|6051.58|6050.88|33
1733229810000|2024-12-03 12:43:30|6051.83|6051.13|6051.83|6051.13|6051.83|6051.13|6051.83|6051.13|66
1733229820000|2024-12-03 12:43:40|6052.08|6051.38|6052.08|6051.38|6052.08|6051.38|6052.08|6051.38|78
1733229830000|2024-12-03 12:43:50|6051.95|6051.25|6051.83|6051.13|6051.95|6051.25|6051.7|6051|102
1733229850000|2024-12-03 12:44:10|||||||||62
1733229860000|2024-12-03 12:44:20|6051.58|6050.88|6051.58|6050.88|6051.58|6050.88|6051.58|6050.88|73
1733229870000|2024-12-03 12:44:30|6051.7|6051|6051.83|6051.13|6051.83|6051.13|6051.7|6051|24
1733229890000|2024-12-03 12:44:50|||||||||27
1733229900000|2024-12-03 12:45:00|6051.95|6051.25|6051.45|6050.75|6051.95|6051.25|6051.45|6050.75|96
1733229910000|2024-12-03 12:45:10|6051.33|6050.63|6050.58|6049.88|6051.33|6050.63|6050.58|6049.88|111
1733229920000|2024-12-03 12:45:20|6050.7|6050|6050.83|6050.13|6050.83|6050.13|6050.7|6050|40
1733229930000|2024-12-03 12:45:30|6050.58|6049.88|6050.33|6049.63|6050.58|6049.88|6050.33|6049.63|157
1733229940000|2024-12-03 12:45:40|||||||||22
1733229950000|2024-12-03 12:45:50|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|36
1733229960000|2024-12-03 12:46:00|6050.2|6049.5|6050.08|6049.38|6050.2|6049.5|6050.08|6049.38|48
1733229970000|2024-12-03 12:46:10|6049.95|6049.25|6049.83|6049.13|6049.95|6049.25|6049.7|6049|43
1733229980000|2024-12-03 12:46:20|||||||||4
1733229990000|2024-12-03 12:46:30|6049.58|6048.88|6049.83|6049.13|6049.83|6049.13|6049.58|6048.88|50
1733230000000|2024-12-03 12:46:40|||||||||1
1733230010000|2024-12-03 12:46:50|6050.08|6049.38|6049.83|6049.13|6050.08|6049.38|6049.83|6049.13|14
1733230030000|2024-12-03 12:47:10|6049.7|6049|6049.7|6049|6049.83|6049.13|6049.58|6048.88|24
1733230040000|2024-12-03 12:47:20|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|42
1733230050000|2024-12-03 12:47:30|6049.7|6049|6049.33|6048.63|6049.7|6049|6049.33|6048.63|26
1733230060000|2024-12-03 12:47:40|6049.08|6048.38|6048.83|6048.13|6049.08|6048.38|6048.83|6048.13|58
1733230070000|2024-12-03 12:47:50|||||||||79
1733230080000|2024-12-03 12:48:00|6049.08|6048.38|6049.33|6048.63|6049.33|6048.63|6048.95|6048.25|63
1733230090000|2024-12-03 12:48:10|6049.08|6048.38|6048.83|6048.13|6049.08|6048.38|6048.83|6048.13|37
1733230100000|2024-12-03 12:48:20|6048.7|6048|6049.08|6048.38|6049.08|6048.38|6048.7|6048|115
1733230110000|2024-12-03 12:48:30|6049.58|6048.88|6049.08|6048.38|6049.58|6048.88|6049.08|6048.38|64
1733230120000|2024-12-03 12:48:40|6049.2|6048.5|6049.33|6048.63|6049.33|6048.63|6049.2|6048.5|28
1733230130000|2024-12-03 12:48:50|||||||||5
1733230140000|2024-12-03 12:49:00|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|20
1733230150000|2024-12-03 12:49:10|6049.33|6048.63|6049.58|6048.88|6049.58|6048.88|6049.33|6048.63|31
1733230160000|2024-12-03 12:49:20|6049.45|6048.75|6049.08|6048.38|6049.45|6048.75|6049.08|6048.38|4
1733230170000|2024-12-03 12:49:30|6049.2|6048.5|6048.83|6048.13|6049.2|6048.5|6048.83|6048.13|30
1733230180000|2024-12-03 12:49:40|6048.95|6048.25|6049.33|6048.63|6049.33|6048.63|6048.83|6048.13|49
1733230190000|2024-12-03 12:49:50|6049.45|6048.75|6049.58|6048.88|6049.58|6048.88|6049.45|6048.75|15
1733230200000|2024-12-03 12:50:00|6049.45|6048.75|6049.58|6048.88|6049.58|6048.88|6049.45|6048.75|27
1733230210000|2024-12-03 12:50:10|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.7|6049|17
1733230220000|2024-12-03 12:50:20|||||||||23
1733230230000|2024-12-03 12:50:30|6049.95|6049.25|6050.08|6049.38|6050.08|6049.38|6049.95|6049.25|14
1733230240000|2024-12-03 12:50:40|6049.95|6049.25|6049.83|6049.13|6049.95|6049.25|6049.83|6049.13|35
1733230250000|2024-12-03 12:50:50|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|9
1733230260000|2024-12-03 12:51:00|||||||||7
1733230270000|2024-12-03 12:51:10|||||||||7
1733230280000|2024-12-03 12:51:20|6049.95|6049.25|6050.08|6049.38|6050.08|6049.38|6049.95|6049.25|20
1733230290000|2024-12-03 12:51:30|||||||||1
1733230300000|2024-12-03 12:51:40|6050.2|6049.5|6050.08|6049.38|6050.33|6049.63|6050.08|6049.38|20
1733230310000|2024-12-03 12:51:50|6049.83|6049.13|6050.08|6049.38|6050.08|6049.38|6049.83|6049.13|53
1733230330000|2024-12-03 12:52:10|6049.95|6049.25|6049.83|6049.13|6049.95|6049.25|6049.83|6049.13|16
1733230340000|2024-12-03 12:52:20|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|6049.95|6049.25|17
1733230350000|2024-12-03 12:52:30|6049.83|6049.13|6050.08|6049.38|6050.08|6049.38|6049.83|6049.13|7
1733230360000|2024-12-03 12:52:40|6049.83|6049.13|6049.83|6049.13|6050.08|6049.38|6049.83|6049.13|12
1733230370000|2024-12-03 12:52:50|||||||||2
1733230390000|2024-12-03 12:53:10|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.7|6049|21
1733230400000|2024-12-03 12:53:20|6050.08|6049.38|6050.33|6049.63|6050.33|6049.63|6050.08|6049.38|85
1733230410000|2024-12-03 12:53:30|6050.2|6049.5|6050.08|6049.38|6050.2|6049.5|6050.08|6049.38|69
1733230420000|2024-12-03 12:53:40|6050.2|6049.5|6050.33|6049.63|6050.33|6049.63|6050.2|6049.5|36
1733230430000|2024-12-03 12:53:50|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|6
1733230440000|2024-12-03 12:54:00|6049.95|6049.25|6049.83|6049.13|6049.95|6049.25|6049.83|6049.13|13
1733230450000|2024-12-03 12:54:10|6049.95|6049.25|6050.08|6049.38|6050.08|6049.38|6049.95|6049.25|19
1733230460000|2024-12-03 12:54:20|6049.95|6049.25|6050.08|6049.38|6050.08|6049.38|6049.95|6049.25|16
1733230470000|2024-12-03 12:54:30|6049.95|6049.25|6049.95|6049.25|6049.95|6049.25|6049.95|6049.25|2
1733230480000|2024-12-03 12:54:40|6049.83|6049.13|6049.58|6048.88|6049.83|6049.13|6049.58|6048.88|20
1733230490000|2024-12-03 12:54:50|6049.45|6048.75|6049.58|6048.88|6049.58|6048.88|6049.45|6048.75|19
1733230500000|2024-12-03 12:55:00|||||||||9
1733230510000|2024-12-03 12:55:10|6049.45|6048.75|6049.33|6048.63|6049.45|6048.75|6049.33|6048.63|15
1733230520000|2024-12-03 12:55:20|6049.2|6048.5|6049.08|6048.38|6049.2|6048.5|6049.08|6048.38|21
1733230530000|2024-12-03 12:55:30|6049.2|6048.5|6049.33|6048.63|6049.33|6048.63|6049.2|6048.5|27
1733230540000|2024-12-03 12:55:40|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|12
1733230550000|2024-12-03 12:55:50|6049.45|6048.75|6049.45|6048.75|6049.45|6048.75|6049.33|6048.63|13
1733230560000|2024-12-03 12:56:00|6049.58|6048.88|6049.83|6049.13|6049.83|6049.13|6049.33|6048.63|93
1733230570000|2024-12-03 12:56:10|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|6049.33|6048.63|49
1733230580000|2024-12-03 12:56:20|6049.45|6048.75|6049.58|6048.88|6049.58|6048.88|6049.33|6048.63|6
1733230590000|2024-12-03 12:56:30|||||||||3
1733230600000|2024-12-03 12:56:40|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|10
1733230610000|2024-12-03 12:56:50|6049.33|6048.63|6049.45|6048.75|6049.45|6048.75|6049.33|6048.63|19
1733230620000|2024-12-03 12:57:00|6049.58|6048.88|6049.33|6048.63|6049.58|6048.88|6049.33|6048.63|19
1733230630000|2024-12-03 12:57:10|6049.45|6048.75|6049.33|6048.63|6049.58|6048.88|6049.33|6048.63|11
1733230650000|2024-12-03 12:57:30|6049.2|6048.5|6049.08|6048.38|6049.2|6048.5|6049.08|6048.38|13
1733230660000|2024-12-03 12:57:40|6048.83|6048.13|6048.83|6048.13|6048.83|6048.13|6048.83|6048.13|29
1733230670000|2024-12-03 12:57:50|||||||||12
1733230680000|2024-12-03 12:58:00|||||||||2
1733230690000|2024-12-03 12:58:10|||||||||2
1733230700000|2024-12-03 12:58:20|6048.58|6047.88|6048.33|6047.63|6048.58|6047.88|6048.33|6047.63|71
1733230710000|2024-12-03 12:58:30|6048.45|6047.75|6048.58|6047.88|6048.58|6047.88|6048.45|6047.75|56
1733230720000|2024-12-03 12:58:40|6048.45|6047.75|6048.58|6047.88|6048.58|6047.88|6048.33|6047.63|18
1733230730000|2024-12-03 12:58:50|6048.7|6048|6049.08|6048.38|6049.08|6048.38|6048.7|6048|55
1733230740000|2024-12-03 12:59:00|6048.95|6048.25|6048.58|6047.88|6049.08|6048.38|6048.58|6047.88|66
1733230750000|2024-12-03 12:59:10|6048.7|6048|6048.95|6048.25|6048.95|6048.25|6048.58|6047.88|6
1733230760000|2024-12-03 12:59:20|6049.08|6048.38|6049.08|6048.38|6049.08|6048.38|6048.83|6048.13|45
1733230770000|2024-12-03 12:59:30|6048.95|6048.25|6048.83|6048.13|6049.08|6048.38|6048.83|6048.13|30
1733230780000|2024-12-03 12:59:40|6048.95|6048.25|6048.95|6048.25|6049.08|6048.38|6048.83|6048.13|29
1733230790000|2024-12-03 12:59:50|6048.83|6048.13|6048.83|6048.13|6049.08|6048.38|6048.83|6048.13|5
1733230800000|2024-12-03 13:00:00|6049.08|6048.38|6048.95|6048.25|6049.33|6048.63|6048.95|6048.25|89
1733230810000|2024-12-03 13:00:10|6048.83|6048.13|6048.83|6048.13|6049.08|6048.38|6048.83|6048.13|19
1733230820000|2024-12-03 13:00:20|6049.08|6048.38|6048.95|6048.25|6049.33|6048.63|6048.95|6048.25|24
1733230830000|2024-12-03 13:00:30|6049.08|6048.38|6049.33|6048.63|6049.33|6048.63|6049.08|6048.38|2
1733230840000|2024-12-03 13:00:40|6049.2|6048.5|6049.08|6048.38|6049.33|6048.63|6049.08|6048.38|2
1733230850000|2024-12-03 13:00:50|6049.2|6048.5|6049.33|6048.63|6049.33|6048.63|6049.2|6048.5|5
1733230860000|2024-12-03 13:01:00|6049.2|6048.5|6049.33|6048.63|6049.33|6048.63|6049.08|6048.38|6
1733230870000|2024-12-03 13:01:10|6049.2|6048.5|6049.08|6048.38|6049.2|6048.5|6048.83|6048.13|24
1733230880000|2024-12-03 13:01:20|6048.95|6048.25|6048.83|6048.13|6048.95|6048.25|6048.83|6048.13|3
1733230890000|2024-12-03 13:01:30|6048.95|6048.25|6048.95|6048.25|6049.08|6048.38|6048.95|6048.25|25
1733230900000|2024-12-03 13:01:40|6048.83|6048.13|6049.2|6048.5|6049.33|6048.63|6048.83|6048.13|21
1733230910000|2024-12-03 13:01:50|6049.08|6048.38|6049.08|6048.38|6049.08|6048.38|6049.08|6048.38|0
1733230920000|2024-12-03 13:02:00|6048.95|6048.25|6048.83|6048.13|6048.95|6048.25|6048.58|6047.88|21
1733230930000|2024-12-03 13:02:10|||||||||4
1733230940000|2024-12-03 13:02:20|6049.08|6048.38|6049.33|6048.63|6049.33|6048.63|6049.08|6048.38|39
1733230950000|2024-12-03 13:02:30|6049.2|6048.5|6049.2|6048.5|6049.2|6048.5|6049.08|6048.38|12
1733230960000|2024-12-03 13:02:40|6049.08|6048.38|6049.08|6048.38|6049.08|6048.38|6049.08|6048.38|2
1733230970000|2024-12-03 13:02:50|6049.2|6048.5|6049.33|6048.63|6049.33|6048.63|6049.08|6048.38|12
1733230980000|2024-12-03 13:03:00|6049.58|6048.88|6049.33|6048.63|6049.83|6049.13|6049.33|6048.63|29
1733231010000|2024-12-03 13:03:30|6049.45|6048.75|6049.08|6048.38|6049.58|6048.88|6049.08|6048.38|36
1733231020000|2024-12-03 13:03:40|6049.2|6048.5|6049.08|6048.38|6049.2|6048.5|6049.08|6048.38|10
1733231030000|2024-12-03 13:03:50|6049.2|6048.5|6049.08|6048.38|6049.2|6048.5|6049.08|6048.38|18
1733231040000|2024-12-03 13:04:00|6048.95|6048.25|6048.58|6047.88|6048.95|6048.25|6048.58|6047.88|67
1733231050000|2024-12-03 13:04:10|6048.83|6048.13|6049.33|6048.63|6049.33|6048.63|6048.83|6048.13|45
1733231060000|2024-12-03 13:04:20|6049.2|6048.5|6049.08|6048.38|6049.2|6048.5|6049.08|6048.38|13
1733231070000|2024-12-03 13:04:30|6049.2|6048.5|6049.33|6048.63|6049.33|6048.63|6049.08|6048.38|30
1733231080000|2024-12-03 13:04:40|6049.2|6048.5|6049.33|6048.63|6049.33|6048.63|6049.2|6048.5|6
1733231090000|2024-12-03 13:04:50|6049.58|6048.88|6049.33|6048.63|6049.58|6048.88|6049.33|6048.63|58
1733231100000|2024-12-03 13:05:00|6049.08|6048.38|6049.33|6048.63|6049.33|6048.63|6049.08|6048.38|29
1733231120000|2024-12-03 13:05:20|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|40
1733231130000|2024-12-03 13:05:30|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|6049.58|6048.88|50
1733231140000|2024-12-03 13:05:40|||||||||12
1733231150000|2024-12-03 13:05:50|||||||||7
1733231160000|2024-12-03 13:06:00|||||||||2
1733231170000|2024-12-03 13:06:10|6049.95|6049.25|6049.83|6049.13|6049.95|6049.25|6049.83|6049.13|66
1733231180000|2024-12-03 13:06:20|6049.95|6049.25|6049.83|6049.13|6050.08|6049.38|6049.83|6049.13|82
1733231190000|2024-12-03 13:06:30|6049.7|6049|6050.08|6049.38|6050.08|6049.38|6049.7|6049|68
1733231200000|2024-12-03 13:06:40|6050.33|6049.63|6050.33|6049.63|6050.33|6049.63|6050.33|6049.63|113
1733231210000|2024-12-03 13:06:50|6050.2|6049.5|6050.2|6049.5|6050.33|6049.63|6050.08|6049.38|36
1733231220000|2024-12-03 13:07:00|6050.08|6049.38|6049.83|6049.13|6050.08|6049.38|6049.83|6049.13|22
1733231230000|2024-12-03 13:07:10|6049.95|6049.25|6050.08|6049.38|6050.08|6049.38|6049.95|6049.25|18
1733231240000|2024-12-03 13:07:20|||||||||8
1733231250000|2024-12-03 13:07:30|6050.2|6049.5|6050.08|6049.38|6050.33|6049.63|6050.08|6049.38|16
1733231260000|2024-12-03 13:07:40|6050.2|6049.5|6050.33|6049.63|6050.33|6049.63|6050.08|6049.38|20
1733231270000|2024-12-03 13:07:50|6050.08|6049.38|6050.33|6049.63|6050.33|6049.63|6050.08|6049.38|10
1733231280000|2024-12-03 13:08:00|6050.2|6049.5|6050.08|6049.38|6050.2|6049.5|6050.08|6049.38|34
1733231290000|2024-12-03 13:08:10|6049.95|6049.25|6050.08|6049.38|6050.08|6049.38|6049.95|6049.25|16
1733231300000|2024-12-03 13:08:20|6050.2|6049.5|6050.33|6049.63|6050.33|6049.63|6050.08|6049.38|16
1733231310000|2024-12-03 13:08:30|6050.58|6049.88|6050.58|6049.88|6050.58|6049.88|6050.33|6049.63|40
1733231320000|2024-12-03 13:08:40|6050.45|6049.75|6050.33|6049.63|6050.45|6049.75|6050.33|6049.63|11
1733231330000|2024-12-03 13:08:50|6050.45|6049.75|6050.45|6049.75|6050.45|6049.75|6050.45|6049.75|3
1733231340000|2024-12-03 13:09:00|6050.33|6049.63|6050.33|6049.63|6050.45|6049.75|6050.33|6049.63|11
1733231350000|2024-12-03 13:09:10|6050.2|6049.5|6050.08|6049.38|6050.2|6049.5|6050.08|6049.38|45
1733231360000|2024-12-03 13:09:20|6050.2|6049.5|6050.2|6049.5|6050.33|6049.63|6050.08|6049.38|14
1733231370000|2024-12-03 13:09:30|6050.08|6049.38|6049.83|6049.13|6050.08|6049.38|6049.83|6049.13|71
1733231380000|2024-12-03 13:09:40|||||||||15
1733231390000|2024-12-03 13:09:50|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|24
1733231400000|2024-12-03 13:10:00|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.58|6048.88|18
1733231410000|2024-12-03 13:10:10|6049.95|6049.25|6049.83|6049.13|6049.95|6049.25|6049.83|6049.13|16
1733231420000|2024-12-03 13:10:20|6049.7|6049|6049.7|6049|6049.83|6049.13|6049.7|6049|4
1733231430000|2024-12-03 13:10:30|6049.58|6048.88|6050.08|6049.38|6050.08|6049.38|6049.58|6048.88|81
1733231440000|2024-12-03 13:10:40|||||||||1
1733231460000|2024-12-03 13:11:00|6050.2|6049.5|6050.58|6049.88|6050.58|6049.88|6050.2|6049.5|112
1733231470000|2024-12-03 13:11:10|||||||||3
1733231480000|2024-12-03 13:11:20|6050.33|6049.63|6049.83|6049.13|6050.33|6049.63|6049.83|6049.13|114
1733231490000|2024-12-03 13:11:30|6049.95|6049.25|6049.83|6049.13|6049.95|6049.25|6049.83|6049.13|31
1733231500000|2024-12-03 13:11:40|6049.95|6049.25|6050.08|6049.38|6050.08|6049.38|6049.95|6049.25|19
1733231510000|2024-12-03 13:11:50|6049.95|6049.25|6050.08|6049.38|6050.08|6049.38|6049.83|6049.13|16
1733231520000|2024-12-03 13:12:00|6049.95|6049.25|6049.83|6049.13|6050.08|6049.38|6049.83|6049.13|1
1733231530000|2024-12-03 13:12:10|||||||||2
1733231540000|2024-12-03 13:12:20|6050.08|6049.38|6050.33|6049.63|6050.33|6049.63|6050.08|6049.38|19
1733231550000|2024-12-03 13:12:30|||||||||6
1733231560000|2024-12-03 13:12:40|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|12
1733231570000|2024-12-03 13:12:50|6050.2|6049.5|6050.33|6049.63|6050.33|6049.63|6050.2|6049.5|11
1733231580000|2024-12-03 13:13:00|6050.45|6049.75|6050.33|6049.63|6050.45|6049.75|6050.33|6049.63|16
1733231590000|2024-12-03 13:13:10|6050.45|6049.75|6050.58|6049.88|6050.58|6049.88|6050.45|6049.75|8
1733231600000|2024-12-03 13:13:20|6050.33|6049.63|6050.33|6049.63|6050.33|6049.63|6050.33|6049.63|10
1733231610000|2024-12-03 13:13:30|6050.58|6049.88|6050.58|6049.88|6050.58|6049.88|6050.58|6049.88|53
1733231620000|2024-12-03 13:13:40|||||||||3
1733231640000|2024-12-03 13:14:00|||||||||3
1733231660000|2024-12-03 13:14:20|6050.7|6050|6050.83|6050.13|6050.83|6050.13|6050.7|6050|21
1733231670000|2024-12-03 13:14:30|||||||||28
1733231680000|2024-12-03 13:14:40|6050.58|6049.88|6050.83|6050.13|6050.83|6050.13|6050.58|6049.88|58
1733231690000|2024-12-03 13:14:50|||||||||3
1733231700000|2024-12-03 13:15:00|6050.7|6050|6050.58|6049.88|6050.83|6050.13|6050.58|6049.88|66
1733231710000|2024-12-03 13:15:10|||||||||6
1733231720000|2024-12-03 13:15:20|6050.83|6050.13|6050.83|6050.13|6050.83|6050.13|6050.58|6049.88|21
1733231730000|2024-12-03 13:15:30|6050.7|6050|6050.83|6050.13|6050.83|6050.13|6050.7|6050|17
1733231750000|2024-12-03 13:15:50|6050.7|6050|6050.58|6049.88|6050.7|6050|6050.33|6049.63|61
1733231760000|2024-12-03 13:16:00|6050.33|6049.63|6050.83|6050.13|6050.83|6050.13|6050.33|6049.63|54
1733231770000|2024-12-03 13:16:10|||||||||3
1733231780000|2024-12-03 13:16:20|6050.7|6050|6050.83|6050.13|6050.83|6050.13|6050.7|6050|22
1733231790000|2024-12-03 13:16:30|6050.58|6049.88|6050.83|6050.13|6051.08|6050.38|6050.58|6049.88|154
1733231800000|2024-12-03 13:16:40|6050.95|6050.25|6050.83|6050.13|6051.08|6050.38|6050.83|6050.13|31
1733231810000|2024-12-03 13:16:50|6050.7|6050|6050.58|6049.88|6050.83|6050.13|6050.58|6049.88|20
1733231820000|2024-12-03 13:17:00|6050.45|6049.75|6050.33|6049.63|6050.45|6049.75|6050.33|6049.63|25
1733231850000|2024-12-03 13:17:30|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|20
1733231860000|2024-12-03 13:17:40|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|53
1733231870000|2024-12-03 13:17:50|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.58|6048.88|53
1733231880000|2024-12-03 13:18:00|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.58|6048.88|38
1733231890000|2024-12-03 13:18:10|6049.95|6049.25|6050.08|6049.38|6050.08|6049.38|6049.95|6049.25|17
1733231900000|2024-12-03 13:18:20|6049.95|6049.25|6050.08|6049.38|6050.08|6049.38|6049.83|6049.13|26
1733231910000|2024-12-03 13:18:30|6049.83|6049.13|6049.83|6049.13|6050.08|6049.38|6049.83|6049.13|35
1733231920000|2024-12-03 13:18:40|6049.95|6049.25|6049.83|6049.13|6049.95|6049.25|6049.83|6049.13|6
1733231930000|2024-12-03 13:18:50|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|22
1733231940000|2024-12-03 13:19:00|6049.45|6048.75|6049.58|6048.88|6049.58|6048.88|6049.33|6048.63|52
1733231950000|2024-12-03 13:19:10|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.7|6049|9
1733231960000|2024-12-03 13:19:20|||||||||4
1733231970000|2024-12-03 13:19:30|6049.7|6049|6049.58|6048.88|6049.83|6049.13|6049.58|6048.88|37
1733231980000|2024-12-03 13:19:40|6049.7|6049|6049.58|6048.88|6049.7|6049|6049.58|6048.88|10
1733231990000|2024-12-03 13:19:50|||||||||22
1733232000000|2024-12-03 13:20:00|6049.45|6048.75|6049.08|6048.38|6049.58|6048.88|6048.83|6048.13|130
1733232010000|2024-12-03 13:20:10|6048.83|6048.13|6048.83|6048.13|6049.08|6048.38|6048.83|6048.13|97
1733232020000|2024-12-03 13:20:20|6048.7|6048|6048.7|6048|6048.83|6048.13|6048.7|6048|59
1733232030000|2024-12-03 13:20:30|6048.58|6047.88|6048.58|6047.88|6048.7|6048|6048.58|6047.88|82
1733232040000|2024-12-03 13:20:40|6048.7|6048|6049.08|6048.38|6049.08|6048.38|6048.7|6048|22
1733232050000|2024-12-03 13:20:50|6048.95|6048.25|6049.2|6048.5|6049.33|6048.63|6048.95|6048.25|37
1733232060000|2024-12-03 13:21:00|6049.33|6048.63|6049.33|6048.63|6049.33|6048.63|6049.08|6048.38|5
1733232070000|2024-12-03 13:21:10|||||||||5
1733232080000|2024-12-03 13:21:20|6049.58|6048.88|6049.83|6049.13|6049.83|6049.13|6049.58|6048.88|123
1733232090000|2024-12-03 13:21:30|6049.7|6049|6049.58|6048.88|6049.83|6049.13|6049.58|6048.88|36
1733232110000|2024-12-03 13:21:50|6049.33|6048.63|6049.33|6048.63|6049.58|6048.88|6049.33|6048.63|93
1733232120000|2024-12-03 13:22:00|6049.45|6048.75|6049.33|6048.63|6049.45|6048.75|6049.33|6048.63|22
1733232130000|2024-12-03 13:22:10|||||||||18
1733232140000|2024-12-03 13:22:20|6049.45|6048.75|6049.58|6048.88|6049.58|6048.88|6049.33|6048.63|33
1733232150000|2024-12-03 13:22:30|6049.33|6048.63|6049.33|6048.63|6049.33|6048.63|6049.33|6048.63|27
1733232160000|2024-12-03 13:22:40|||||||||2
1733232170000|2024-12-03 13:22:50|||||||||35
1733232180000|2024-12-03 13:23:00|6049.45|6048.75|6049.58|6048.88|6049.58|6048.88|6049.45|6048.75|16
1733232190000|2024-12-03 13:23:10|6049.7|6049|6049.7|6049|6049.83|6049.13|6049.7|6049|40
1733232200000|2024-12-03 13:23:20|6049.58|6048.88|6049.83|6049.13|6049.83|6049.13|6049.58|6048.88|6
1733232210000|2024-12-03 13:23:30|6049.95|6049.25|6050.08|6049.38|6050.08|6049.38|6049.95|6049.25|25
1733232230000|2024-12-03 13:23:50|6049.95|6049.25|6050.08|6049.38|6050.08|6049.38|6049.95|6049.25|35
1733232250000|2024-12-03 13:24:10|6050.33|6049.63|6050.58|6049.88|6050.58|6049.88|6050.33|6049.63|68
1733232260000|2024-12-03 13:24:20|6050.33|6049.63|6050.33|6049.63|6050.33|6049.63|6050.33|6049.63|30
1733232270000|2024-12-03 13:24:30|||||||||33
1733232280000|2024-12-03 13:24:40|6050.2|6049.5|6050.08|6049.38|6050.33|6049.63|6050.08|6049.38|39
1733232290000|2024-12-03 13:24:50|||||||||8
1733232300000|2024-12-03 13:25:00|6049.95|6049.25|6050.08|6049.38|6050.08|6049.38|6049.83|6049.13|16
1733232310000|2024-12-03 13:25:10|6050.2|6049.5|6049.83|6049.13|6050.2|6049.5|6049.83|6049.13|45
1733232320000|2024-12-03 13:25:20|||||||||1
1733232330000|2024-12-03 13:25:30|6049.95|6049.25|6050.08|6049.38|6050.08|6049.38|6049.95|6049.25|8
1733232340000|2024-12-03 13:25:40|6049.95|6049.25|6050.08|6049.38|6050.08|6049.38|6049.95|6049.25|18
1733232350000|2024-12-03 13:25:50|6050.2|6049.5|6050.2|6049.5|6050.2|6049.5|6050.2|6049.5|21
1733232360000|2024-12-03 13:26:00|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|6
1733232370000|2024-12-03 13:26:10|6049.95|6049.25|6049.83|6049.13|6049.95|6049.25|6049.83|6049.13|34
1733232380000|2024-12-03 13:26:20|6049.95|6049.25|6049.95|6049.25|6050.08|6049.38|6049.83|6049.13|16
1733232390000|2024-12-03 13:26:30|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|0
1733232400000|2024-12-03 13:26:40|6049.58|6048.88|6049.08|6048.38|6049.58|6048.88|6049.08|6048.38|82
1733232410000|2024-12-03 13:26:50|6049.33|6048.63|6049.33|6048.63|6049.33|6048.63|6049.2|6048.5|27
1733232420000|2024-12-03 13:27:00|6049.2|6048.5|6049.58|6048.88|6049.58|6048.88|6049.2|6048.5|38
1733232430000|2024-12-03 13:27:10|6049.45|6048.75|6049.58|6048.88|6049.58|6048.88|6049.33|6048.63|6
1733232440000|2024-12-03 13:27:20|6049.45|6048.75|6049.33|6048.63|6049.45|6048.75|6049.33|6048.63|17
1733232450000|2024-12-03 13:27:30|6049.45|6048.75|6049.33|6048.63|6049.45|6048.75|6049.33|6048.63|4
1733232470000|2024-12-03 13:27:50|||||||||15
1733232480000|2024-12-03 13:28:00|6049.45|6048.75|6049.58|6048.88|6049.58|6048.88|6049.45|6048.75|13
1733232500000|2024-12-03 13:28:20|6049.7|6049|6049.58|6048.88|6049.83|6049.13|6049.58|6048.88|48
1733232520000|2024-12-03 13:28:40|||||||||10
1733232530000|2024-12-03 13:28:50|6049.83|6049.13|6049.58|6048.88|6049.83|6049.13|6049.58|6048.88|24
1733232540000|2024-12-03 13:29:00|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.58|6048.88|10
1733232550000|2024-12-03 13:29:10|6050.08|6049.38|6049.83|6049.13|6050.08|6049.38|6049.83|6049.13|33
1733232560000|2024-12-03 13:29:20|6049.58|6048.88|6049.83|6049.13|6049.83|6049.13|6049.58|6048.88|25
1733232570000|2024-12-03 13:29:30|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.7|6049|6
1733232590000|2024-12-03 13:29:50|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|27
1733232600000|2024-12-03 13:30:00|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|6049.58|6048.88|31
1733232610000|2024-12-03 13:30:10|6049.7|6049|6049.58|6048.88|6049.83|6049.13|6049.58|6048.88|31
1733232620000|2024-12-03 13:30:20|6049.7|6049|6049.58|6048.88|6049.7|6049|6049.58|6048.88|15
1733232630000|2024-12-03 13:30:30|6049.33|6048.63|6049.58|6048.88|6049.58|6048.88|6049.33|6048.63|16
1733232640000|2024-12-03 13:30:40|6049.45|6048.75|6049.33|6048.63|6049.45|6048.75|6049.33|6048.63|17
1733232650000|2024-12-03 13:30:50|6049.58|6048.88|6049.58|6048.88|6049.83|6049.13|6049.58|6048.88|61
1733232660000|2024-12-03 13:31:00|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.7|6049|14
1733232670000|2024-12-03 13:31:10|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|39
1733232680000|2024-12-03 13:31:20|6049.95|6049.25|6049.58|6048.88|6049.95|6049.25|6049.58|6048.88|31
1733232690000|2024-12-03 13:31:30|6049.45|6048.75|6049.33|6048.63|6049.58|6048.88|6049.33|6048.63|19
1733232700000|2024-12-03 13:31:40|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|6049.33|6048.63|11
1733232710000|2024-12-03 13:31:50|||||||||12
1733232720000|2024-12-03 13:32:00|||||||||8
1733232730000|2024-12-03 13:32:10|||||||||10
1733232740000|2024-12-03 13:32:20|6049.45|6048.75|6049.33|6048.63|6049.45|6048.75|6049.33|6048.63|53
1733232750000|2024-12-03 13:32:30|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|67
1733232760000|2024-12-03 13:32:40|6049.33|6048.63|6049.45|6048.75|6049.58|6048.88|6049.33|6048.63|44
1733232770000|2024-12-03 13:32:50|6049.58|6048.88|6049.83|6049.13|6049.83|6049.13|6049.58|6048.88|28
1733232780000|2024-12-03 13:33:00|||||||||13
1733232790000|2024-12-03 13:33:10|||||||||29
1733232800000|2024-12-03 13:33:20|||||||||2
1733232810000|2024-12-03 13:33:30|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.58|6048.88|30
1733232830000|2024-12-03 13:33:50|||||||||4
1733232840000|2024-12-03 13:34:00|6049.95|6049.25|6050.33|6049.63|6050.33|6049.63|6049.95|6049.25|69
1733232850000|2024-12-03 13:34:10|||||||||19
1733232860000|2024-12-03 13:34:20|6050.45|6049.75|6050.58|6049.88|6050.58|6049.88|6050.33|6049.63|76
1733232870000|2024-12-03 13:34:30|||||||||30
1733232880000|2024-12-03 13:34:40|6050.45|6049.75|6050.58|6049.88|6050.58|6049.88|6050.33|6049.63|38
1733232890000|2024-12-03 13:34:50|6050.7|6050|6050.83|6050.13|6050.83|6050.13|6050.7|6050|20
1733232900000|2024-12-03 13:35:00|||||||||57
1733232910000|2024-12-03 13:35:10|6050.58|6049.88|6050.58|6049.88|6050.58|6049.88|6050.58|6049.88|13
1733232920000|2024-12-03 13:35:20|6050.83|6050.13|6050.58|6049.88|6050.83|6050.13|6050.58|6049.88|77
1733232930000|2024-12-03 13:35:30|||||||||8
1733232940000|2024-12-03 13:35:40|6050.83|6050.13|6050.83|6050.13|6050.83|6050.13|6050.83|6050.13|22
1733232950000|2024-12-03 13:35:50|6050.7|6050|6050.58|6049.88|6050.7|6050|6050.58|6049.88|19
1733232960000|2024-12-03 13:36:00|||||||||60
1733232970000|2024-12-03 13:36:10|6050.45|6049.75|6050.58|6049.88|6050.58|6049.88|6050.45|6049.75|42
1733232980000|2024-12-03 13:36:20|6050.45|6049.75|6050.33|6049.63|6050.45|6049.75|6050.33|6049.63|15
1733232990000|2024-12-03 13:36:30|6050.45|6049.75|6050.33|6049.63|6050.58|6049.88|6050.33|6049.63|57
1733233000000|2024-12-03 13:36:40|||||||||37
1733233010000|2024-12-03 13:36:50|6050.2|6049.5|6050.33|6049.63|6050.33|6049.63|6050.2|6049.5|18
1733233020000|2024-12-03 13:37:00|6050.2|6049.5|6050.33|6049.63|6050.33|6049.63|6050.2|6049.5|17
1733233030000|2024-12-03 13:37:10|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|27
1733233050000|2024-12-03 13:37:30|6049.95|6049.25|6050.08|6049.38|6050.08|6049.38|6049.83|6049.13|63
1733233060000|2024-12-03 13:37:40|||||||||25
1733233070000|2024-12-03 13:37:50|6049.95|6049.25|6049.83|6049.13|6049.95|6049.25|6049.83|6049.13|45
1733233080000|2024-12-03 13:38:00|6049.95|6049.25|6049.83|6049.13|6049.95|6049.25|6049.7|6049|48
1733233090000|2024-12-03 13:38:10|6050.08|6049.38|6049.83|6049.13|6050.08|6049.38|6049.83|6049.13|107
1733233100000|2024-12-03 13:38:20|||||||||5
1733233110000|2024-12-03 13:38:30|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|6049.58|6048.88|28
1733233120000|2024-12-03 13:38:40|||||||||3
1733233130000|2024-12-03 13:38:50|6049.33|6048.63|6049.33|6048.63|6049.45|6048.75|6049.33|6048.63|84
1733233140000|2024-12-03 13:39:00|6049.08|6048.38|6049.58|6048.88|6049.58|6048.88|6049.08|6048.38|41
1733233150000|2024-12-03 13:39:10|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|6049.58|6048.88|34
1733233160000|2024-12-03 13:39:20|||||||||16
1733233170000|2024-12-03 13:39:30|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|16
1733233180000|2024-12-03 13:39:40|6049.95|6049.25|6050.08|6049.38|6050.08|6049.38|6049.95|6049.25|22
1733233190000|2024-12-03 13:39:50|6049.95|6049.25|6049.83|6049.13|6050.08|6049.38|6049.83|6049.13|43
1733233220000|2024-12-03 13:40:20|||||||||15
1733233230000|2024-12-03 13:40:30|6050.08|6049.38|6050.08|6049.38|6050.08|6049.38|6049.95|6049.25|79
1733233240000|2024-12-03 13:40:40|6050.33|6049.63|6050.33|6049.63|6050.33|6049.63|6050.33|6049.63|26
1733233250000|2024-12-03 13:40:50|||||||||6
1733233260000|2024-12-03 13:41:00|||||||||32
1733233270000|2024-12-03 13:41:10|6050.45|6049.75|6050.33|6049.63|6050.58|6049.88|6050.33|6049.63|50
1733233280000|2024-12-03 13:41:20|6050.58|6049.88|6050.58|6049.88|6050.58|6049.88|6050.58|6049.88|9
1733233290000|2024-12-03 13:41:30|||||||||2
1733233300000|2024-12-03 13:41:40|||||||||3
1733233310000|2024-12-03 13:41:50|||||||||12
1733233320000|2024-12-03 13:42:00|6050.7|6050|6050.58|6049.88|6050.7|6050|6050.58|6049.88|67
1733233330000|2024-12-03 13:42:10|||||||||44
1733233340000|2024-12-03 13:42:20|6050.83|6050.13|6050.83|6050.13|6050.83|6050.13|6050.83|6050.13|67
1733233350000|2024-12-03 13:42:30|6050.7|6050|6050.58|6049.88|6050.7|6050|6050.58|6049.88|31
1733233360000|2024-12-03 13:42:40|||||||||5
1733233370000|2024-12-03 13:42:50|6050.83|6050.13|6050.83|6050.13|6050.83|6050.13|6050.83|6050.13|57
1733233380000|2024-12-03 13:43:00|6050.95|6050.25|6051.58|6050.88|6051.58|6050.88|6050.95|6050.25|213
1733233390000|2024-12-03 13:43:10|||||||||33
1733233400000|2024-12-03 13:43:20|6051.45|6050.75|6051.08|6050.38|6051.45|6050.75|6051.08|6050.38|177
1733233410000|2024-12-03 13:43:30|||||||||8
1733233420000|2024-12-03 13:43:40|6051.33|6050.63|6051.08|6050.38|6051.33|6050.63|6051.08|6050.38|39
1733233430000|2024-12-03 13:43:50|6051.2|6050.5|6051.08|6050.38|6051.2|6050.5|6051.08|6050.38|43
1733233440000|2024-12-03 13:44:00|6051.33|6050.63|6051.33|6050.63|6051.33|6050.63|6051.33|6050.63|52
1733233450000|2024-12-03 13:44:10|||||||||22
1733233460000|2024-12-03 13:44:20|6051.58|6050.88|6051.58|6050.88|6051.58|6050.88|6051.58|6050.88|49
1733233470000|2024-12-03 13:44:30|6051.7|6051|6051.83|6051.13|6051.83|6051.13|6051.7|6051|42
1733233480000|2024-12-03 13:44:40|||||||||4
1733233490000|2024-12-03 13:44:50|6051.58|6050.88|6051.58|6050.88|6051.83|6051.13|6051.58|6050.88|79
1733233500000|2024-12-03 13:45:00|6051.7|6051|6051.33|6050.63|6051.7|6051|6051.33|6050.63|34
1733233510000|2024-12-03 13:45:10|||||||||18
1733233520000|2024-12-03 13:45:20|||||||||6
1733233530000|2024-12-03 13:45:30|6051.58|6050.88|6051.58|6050.88|6051.58|6050.88|6051.58|6050.88|39
1733233540000|2024-12-03 13:45:40|6051.7|6051|6051.83|6051.13|6051.83|6051.13|6051.7|6051|46
1733233550000|2024-12-03 13:45:50|||||||||4
1733233560000|2024-12-03 13:46:00|||||||||1
1733233570000|2024-12-03 13:46:10|||||||||7
1733233580000|2024-12-03 13:46:20|6051.58|6050.88|6051.58|6050.88|6051.58|6050.88|6051.58|6050.88|29
1733233590000|2024-12-03 13:46:30|||||||||6
1733233600000|2024-12-03 13:46:40|6051.7|6051|6051.83|6051.13|6051.83|6051.13|6051.7|6051|35
1733233610000|2024-12-03 13:46:50|6052.08|6051.38|6052.08|6051.38|6052.08|6051.38|6052.08|6051.38|122
1733233620000|2024-12-03 13:47:00|6051.83|6051.13|6051.83|6051.13|6051.83|6051.13|6051.83|6051.13|68
1733233630000|2024-12-03 13:47:10|6052.08|6051.38|6052.08|6051.38|6052.08|6051.38|6052.08|6051.38|35
1733233640000|2024-12-03 13:47:20|||||||||92
1733233650000|2024-12-03 13:47:30|6052.2|6051.5|6051.83|6051.13|6052.2|6051.5|6051.83|6051.13|101
1733233660000|2024-12-03 13:47:40|6051.95|6051.25|6052.08|6051.38|6052.08|6051.38|6051.83|6051.13|16
1733233670000|2024-12-03 13:47:50|||||||||8
1733233680000|2024-12-03 13:48:00|6051.95|6051.25|6051.83|6051.13|6052.08|6051.38|6051.83|6051.13|57
1733233690000|2024-12-03 13:48:10|6051.95|6051.25|6052.08|6051.38|6052.08|6051.38|6051.95|6051.25|38
1733233700000|2024-12-03 13:48:20|6052.2|6051.5|6052.33|6051.63|6052.33|6051.63|6052.08|6051.38|45
1733233710000|2024-12-03 13:48:30|6052.2|6051.5|6052.58|6051.88|6052.58|6051.88|6052.2|6051.5|102
1733233720000|2024-12-03 13:48:40|||||||||16
1733233730000|2024-12-03 13:48:50|6052.7|6052|6052.83|6052.13|6052.83|6052.13|6052.7|6052|82
1733233740000|2024-12-03 13:49:00|6052.58|6051.88|6052.83|6052.13|6053.08|6052.38|6052.58|6051.88|296
1733233750000|2024-12-03 13:49:10|6053.08|6052.38|6052.83|6052.13|6053.08|6052.38|6052.83|6052.13|47
1733233760000|2024-12-03 13:49:20|6052.58|6051.88|6052.58|6051.88|6052.58|6051.88|6052.58|6051.88|30
1733233770000|2024-12-03 13:49:30|6052.7|6052|6052.58|6051.88|6052.7|6052|6052.58|6051.88|24
1733233780000|2024-12-03 13:49:40|6052.83|6052.13|6053.08|6052.38|6053.08|6052.38|6052.83|6052.13|38
1733233790000|2024-12-03 13:49:50|||||||||8
1733233800000|2024-12-03 13:50:00|6052.83|6052.13|6052.83|6052.13|6052.83|6052.13|6052.83|6052.13|73
1733233810000|2024-12-03 13:50:10|6052.7|6052|6052.58|6051.88|6052.7|6052|6052.58|6051.88|34
1733233820000|2024-12-03 13:50:20|||||||||38
1733233830000|2024-12-03 13:50:30|||||||||11
1733233840000|2024-12-03 13:50:40|6052.7|6052|6052.83|6052.13|6052.83|6052.13|6052.7|6052|110
1733233850000|2024-12-03 13:50:50|6052.7|6052|6052.58|6051.88|6052.7|6052|6052.58|6051.88|6
1733233860000|2024-12-03 13:51:00|6052.7|6052|6052.83|6052.13|6052.83|6052.13|6052.7|6052|39
1733233870000|2024-12-03 13:51:10|||||||||68
1733233880000|2024-12-03 13:51:20|6052.58|6051.88|6052.58|6051.88|6052.58|6051.88|6052.58|6051.88|58
1733233890000|2024-12-03 13:51:30|6052.45|6051.75|6052.33|6051.63|6052.58|6051.88|6052.33|6051.63|59
1733233900000|2024-12-03 13:51:40|||||||||59
1733233910000|2024-12-03 13:51:50|6052.08|6051.38|6051.83|6051.13|6052.08|6051.38|6051.83|6051.13|43
1733233920000|2024-12-03 13:52:00|6051.58|6050.88|6051.33|6050.63|6051.58|6050.88|6051.33|6050.63|166
1733233930000|2024-12-03 13:52:10|6051.45|6050.75|6051.58|6050.88|6051.58|6050.88|6051.33|6050.63|146
1733233940000|2024-12-03 13:52:20|||||||||7
1733233950000|2024-12-03 13:52:30|6051.45|6050.75|6051.33|6050.63|6051.45|6050.75|6051.33|6050.63|65
1733233960000|2024-12-03 13:52:40|||||||||33
1733233970000|2024-12-03 13:52:50|||||||||22
1733233980000|2024-12-03 13:53:00|6050.58|6049.88|6050.33|6049.63|6050.83|6050.13|6050.33|6049.63|467
1733233990000|2024-12-03 13:53:10|6050.58|6049.88|6050.33|6049.63|6050.58|6049.88|6050.33|6049.63|88
1733234000000|2024-12-03 13:53:20|6050.45|6049.75|6049.83|6049.13|6050.45|6049.75|6049.83|6049.13|181
1733234010000|2024-12-03 13:53:30|6049.7|6049|6049.08|6048.38|6049.83|6049.13|6049.08|6048.38|242
1733234020000|2024-12-03 13:53:40|6048.83|6048.13|6049.08|6048.38|6049.58|6048.88|6048.83|6048.13|368
1733234030000|2024-12-03 13:53:50|6049.2|6048.5|6049.33|6048.63|6049.58|6048.88|6049.2|6048.5|95
1733234040000|2024-12-03 13:54:00|6049.45|6048.75|6049.33|6048.63|6049.58|6048.88|6049.08|6048.38|220
1733234050000|2024-12-03 13:54:10|6049.08|6048.38|6048.83|6048.13|6049.2|6048.5|6048.58|6047.88|207
1733234060000|2024-12-03 13:54:20|6048.95|6048.25|6049.33|6048.63|6049.33|6048.63|6048.83|6048.13|239
1733234070000|2024-12-03 13:54:30|6049.2|6048.5|6049.08|6048.38|6049.33|6048.63|6049.08|6048.38|82
1733234080000|2024-12-03 13:54:40|||||||||48
1733234090000|2024-12-03 13:54:50|6049.2|6048.5|6049.33|6048.63|6049.33|6048.63|6049.2|6048.5|84
1733234100000|2024-12-03 13:55:00|6049.08|6048.38|6049.33|6048.63|6049.33|6048.63|6049.08|6048.38|150
1733234110000|2024-12-03 13:55:10|6049.58|6048.88|6049.58|6048.88|6049.83|6049.13|6049.58|6048.88|227
1733234120000|2024-12-03 13:55:20|6049.33|6048.63|6049.58|6048.88|6049.58|6048.88|6049.33|6048.63|177
1733234130000|2024-12-03 13:55:30|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|6049.83|6049.13|31
1733234140000|2024-12-03 13:55:40|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.58|6048.88|55
1733234150000|2024-12-03 13:55:50|6049.95|6049.25|6050.08|6049.38|6050.08|6049.38|6049.83|6049.13|173
1733234160000|2024-12-03 13:56:00|6049.83|6049.13|6049.83|6049.13|6050.08|6049.38|6049.83|6049.13|90
1733234170000|2024-12-03 13:56:10|6049.95|6049.25|6049.83|6049.13|6050.08|6049.38|6049.58|6048.88|43
1733234180000|2024-12-03 13:56:20|6049.7|6049|6049.83|6049.13|6050.08|6049.38|6049.58|6048.88|257
1733234190000|2024-12-03 13:56:30|6049.58|6048.88|6049.33|6048.63|6049.7|6049|6049.33|6048.63|115
1733234200000|2024-12-03 13:56:40|6049.08|6048.38|6049.08|6048.38|6049.08|6048.38|6049.08|6048.38|77
1733234210000|2024-12-03 13:56:50|6048.95|6048.25|6048.83|6048.13|6048.95|6048.25|6048.83|6048.13|83
1733234220000|2024-12-03 13:57:00|6049.08|6048.38|6048.08|6047.38|6049.08|6048.38|6048.08|6047.38|450
1733234230000|2024-12-03 13:57:10|6047.83|6047.13|6048.08|6047.38|6048.08|6047.38|6047.58|6046.88|403
1733234240000|2024-12-03 13:57:20|6048.58|6047.88|6048.33|6047.63|6048.58|6047.88|6048.08|6047.38|357
1733234250000|2024-12-03 13:57:30|6048.83|6048.13|6048.33|6047.63|6048.83|6048.13|6048.33|6047.63|222
1733234260000|2024-12-03 13:57:40|6048.08|6047.38|6048.08|6047.38|6048.33|6047.63|6047.58|6046.88|303
1733234270000|2024-12-03 13:57:50|6047.83|6047.13|6047.58|6046.88|6047.83|6047.13|6047.58|6046.88|76
1733234280000|2024-12-03 13:58:00|6047.7|6047|6047.33|6046.63|6047.83|6047.13|6047.33|6046.63|136
1733234290000|2024-12-03 13:58:10|6047.45|6046.75|6047.33|6046.63|6047.58|6046.88|6047.33|6046.63|150
1733234300000|2024-12-03 13:58:20|6047.2|6046.5|6047.08|6046.38|6047.33|6046.63|6047.08|6046.38|114
1733234310000|2024-12-03 13:58:30|6047.2|6046.5|6047.33|6046.63|6047.33|6046.63|6047.08|6046.38|199
1733234320000|2024-12-03 13:58:40|6047.45|6046.75|6047.33|6046.63|6047.58|6046.88|6047.33|6046.63|286
1733234330000|2024-12-03 13:58:50|6047.2|6046.5|6047.08|6046.38|6047.33|6046.63|6047.08|6046.38|158
1733234340000|2024-12-03 13:59:00|6046.83|6046.13|6047.08|6046.38|6047.08|6046.38|6046.83|6046.13|292
1733234350000|2024-12-03 13:59:10|6046.83|6046.13|6046.83|6046.13|6046.83|6046.13|6046.83|6046.13|46
1733234360000|2024-12-03 13:59:20|6047.08|6046.38|6047.08|6046.38|6047.33|6046.63|6047.08|6046.38|245
1733234370000|2024-12-03 13:59:30|6047.2|6046.5|6047.08|6046.38|6047.33|6046.63|6047.08|6046.38|119
1733234380000|2024-12-03 13:59:40|6047.2|6046.5|6047.33|6046.63|6047.33|6046.63|6047.08|6046.38|68
1733234390000|2024-12-03 13:59:50|6047.08|6046.38|6046.95|6046.25|6047.33|6046.63|6046.83|6046.13|150
1733234400000|2024-12-03 14:00:00|6047.08|6046.38|6047.58|6046.88|6047.58|6046.88|6047.08|6046.38|187
1733234410000|2024-12-03 14:00:10|6047.33|6046.63|6047.33|6046.63|6047.33|6046.63|6047.33|6046.63|121
1733234420000|2024-12-03 14:00:20|6047.45|6046.75|6047.33|6046.63|6047.58|6046.88|6047.33|6046.63|45
1733234430000|2024-12-03 14:00:30|6047.2|6046.5|6047.83|6047.13|6047.95|6047.25|6047.2|6046.5|150
1733234440000|2024-12-03 14:00:40|6048.08|6047.38|6048.33|6047.63|6048.33|6047.63|6048.08|6047.38|169
1733234450000|2024-12-03 14:00:50|6048.2|6047.5|6048.08|6047.38|6048.33|6047.63|6048.08|6047.38|64
1733234460000|2024-12-03 14:01:00|6047.95|6047.25|6047.83|6047.13|6048.08|6047.38|6047.58|6046.88|130
1733234470000|2024-12-03 14:01:10|6047.7|6047|6048.33|6047.63|6048.33|6047.63|6047.7|6047|140
1733234480000|2024-12-03 14:01:20|6048.58|6047.88|6048.58|6047.88|6048.58|6047.88|6048.58|6047.88|164
1733234490000|2024-12-03 14:01:30|6048.83|6048.13|6048.83|6048.13|6048.83|6048.13|6048.7|6048|52
1733234500000|2024-12-03 14:01:40|6048.95|6048.25|6049.58|6048.88|6049.7|6049|6048.95|6048.25|293
1733234510000|2024-12-03 14:01:50|6049.7|6049|6049.58|6048.88|6049.83|6049.13|6049.58|6048.88|91
1733234520000|2024-12-03 14:02:00|6049.7|6049|6049.83|6049.13|6049.83|6049.13|6049.7|6049|76
1733234530000|2024-12-03 14:02:10|||||||||25
1733234540000|2024-12-03 14:02:20|6050.08|6049.38|6049.83|6049.13|6050.08|6049.38|6049.83|6049.13|104
1733234550000|2024-12-03 14:02:30|6049.58|6048.88|6049.83|6049.13|6049.83|6049.13|6049.58|6048.88|90
1733234560000|2024-12-03 14:02:40|6049.7|6049|6048.08|6047.38|6049.7|6049|6048.08|6047.38|251
1733234570000|2024-12-03 14:02:50|6047.95|6047.25|6047.83|6047.13|6048.08|6047.38|6047.83|6047.13|157
1733234580000|2024-12-03 14:03:00|6047.7|6047|6048.08|6047.38|6048.08|6047.38|6047.58|6046.88|227
1733234590000|2024-12-03 14:03:10|6048.33|6047.63|6048.2|6047.5|6048.58|6047.88|6047.95|6047.25|338
1733234600000|2024-12-03 14:03:20|6048.33|6047.63|6048.33|6047.63|6048.58|6047.88|6048.33|6047.63|208
1733234610000|2024-12-03 14:03:30|6048.2|6047.5|6048.33|6047.63|6048.33|6047.63|6048.08|6047.38|95
1733234620000|2024-12-03 14:03:40|6048.08|6047.38|6047.83|6047.13|6048.08|6047.38|6047.83|6047.13|136
1733234630000|2024-12-03 14:03:50|6048.08|6047.38|6048.33|6047.63|6048.33|6047.63|6048.08|6047.38|39
1733234640000|2024-12-03 14:04:00|6048.2|6047.5|6049.08|6048.38|6049.08|6048.38|6048.08|6047.38|151
1733234650000|2024-12-03 14:04:10|6048.95|6048.25|6048.58|6047.88|6048.95|6048.25|6048.58|6047.88|64
1733234660000|2024-12-03 14:04:20|6048.45|6047.75|6048.58|6047.88|6048.58|6047.88|6048.45|6047.75|51
1733234670000|2024-12-03 14:04:30|6048.45|6047.75|6048.33|6047.63|6048.45|6047.75|6048.33|6047.63|38
1733234680000|2024-12-03 14:04:40|6048.58|6047.88|6048.08|6047.38|6048.58|6047.88|6048.08|6047.38|101
1733234690000|2024-12-03 14:04:50|6048.33|6047.63|6048.08|6047.38|6048.33|6047.63|6048.08|6047.38|115
1733234700000|2024-12-03 14:05:00|6047.83|6047.13|6047.83|6047.13|6048.08|6047.38|6047.83|6047.13|46
1733234710000|2024-12-03 14:05:10|6047.58|6046.88|6047.58|6046.88|6047.83|6047.13|6047.58|6046.88|98
1733234720000|2024-12-03 14:05:20|6047.33|6046.63|6047.08|6046.38|6047.33|6046.63|6047.08|6046.38|112
1733234730000|2024-12-03 14:05:30|6047.33|6046.63|6046.33|6045.63|6047.33|6046.63|6046.33|6045.63|430
1733234740000|2024-12-03 14:05:40|6046.45|6045.75|6045.83|6045.13|6046.58|6045.88|6045.83|6045.13|373
1733234750000|2024-12-03 14:05:50|6045.58|6044.88|6045.58|6044.88|6046.08|6045.38|6045.33|6044.63|269
1733234760000|2024-12-03 14:06:00|6045.45|6044.75|6044.83|6044.13|6045.58|6044.88|6044.83|6044.13|398
1733234770000|2024-12-03 14:06:10|6044.58|6043.88|6044.33|6043.63|6044.58|6043.88|6044.08|6043.38|343
1733234780000|2024-12-03 14:06:20|6044.08|6043.38|6044.83|6044.13|6045.08|6044.38|6044.08|6043.38|250
1733234790000|2024-12-03 14:06:30|6044.58|6043.88|6044.58|6043.88|6044.58|6043.88|6044.33|6043.63|175
1733234800000|2024-12-03 14:06:40|6044.45|6043.75|6043.83|6043.13|6044.58|6043.88|6043.58|6042.88|220
1733234810000|2024-12-03 14:06:50|6043.95|6043.25|6043.08|6042.38|6044.08|6043.38|6043.08|6042.38|307
1733234820000|2024-12-03 14:07:00|6043.33|6042.63|6042.7|6042|6043.33|6042.63|6042.58|6041.88|483
1733234830000|2024-12-03 14:07:10|6042.83|6042.13|6042.83|6042.13|6042.83|6042.13|6042.08|6041.38|471
1733234840000|2024-12-03 14:07:20|6042.58|6041.88|6042.33|6041.63|6043.08|6042.38|6042.33|6041.63|243
1733234850000|2024-12-03 14:07:30|6042.2|6041.5|6042.33|6041.63|6042.33|6041.63|6041.58|6040.88|297
1733234860000|2024-12-03 14:07:40|6042.45|6041.75|6041.95|6041.25|6042.58|6041.88|6041.83|6041.13|306
1733234870000|2024-12-03 14:07:50|6042.08|6041.38|6042.33|6041.63|6042.33|6041.63|6041.58|6040.88|491
1733234880000|2024-12-03 14:08:00|6042.08|6041.38|6041.58|6040.88|6042.33|6041.63|6041.58|6040.88|273
1733234890000|2024-12-03 14:08:10|6041.83|6041.13|6042.33|6041.63|6042.33|6041.63|6041.83|6041.13|148
1733234900000|2024-12-03 14:08:20|6042.45|6041.75|6042.83|6042.13|6043.08|6042.38|6042.33|6041.63|260
1733234910000|2024-12-03 14:08:30|6043.08|6042.38|6042.58|6041.88|6043.33|6042.63|6042.58|6041.88|248
1733234920000|2024-12-03 14:08:40|6042.83|6042.13|6043.08|6042.38|6043.08|6042.38|6042.83|6042.13|71
1733234930000|2024-12-03 14:08:50|6042.83|6042.13|6043.58|6042.88|6043.58|6042.88|6042.83|6042.13|113
1733234940000|2024-12-03 14:09:00|6043.33|6042.63|6042.83|6042.13|6043.33|6042.63|6042.83|6042.13|170
1733234950000|2024-12-03 14:09:10|6042.95|6042.25|6042.83|6042.13|6043.08|6042.38|6042.83|6042.13|61
1733234960000|2024-12-03 14:09:20|6042.58|6041.88|6043.08|6042.38|6043.08|6042.38|6042.58|6041.88|113
1733234970000|2024-12-03 14:09:30|6042.95|6042.25|6043.08|6042.38|6043.08|6042.38|6042.83|6042.13|114
1733234980000|2024-12-03 14:09:40|6042.95|6042.25|6042.08|6041.38|6042.95|6042.25|6042.08|6041.38|146
1733234990000|2024-12-03 14:09:50|6041.83|6041.13|6042.08|6041.38|6042.33|6041.63|6041.83|6041.13|226
1733235000000|2024-12-03 14:10:00|6042.2|6041.5|6042.83|6042.13|6042.83|6042.13|6042.2|6041.5|203
1733235010000|2024-12-03 14:10:10|6043.08|6042.38|6043.83|6043.13|6043.83|6043.13|6043.08|6042.38|258
1733235020000|2024-12-03 14:10:20|6044.08|6043.38|6044.33|6043.63|6044.33|6043.63|6044.08|6043.38|159
1733235030000|2024-12-03 14:10:30|6044.58|6043.88|6043.83|6043.13|6044.58|6043.88|6043.83|6043.13|380
1733235040000|2024-12-03 14:10:40|6043.7|6043|6043.83|6043.13|6043.83|6043.13|6043.58|6042.88|272
1733235050000|2024-12-03 14:10:50|6043.58|6042.88|6043.08|6042.38|6043.58|6042.88|6043.08|6042.38|157
1733235060000|2024-12-03 14:11:00|6043.33|6042.63|6043.33|6042.63|6043.33|6042.63|6043.08|6042.38|152
1733235070000|2024-12-03 14:11:10|6043.08|6042.38|6043.83|6043.13|6043.83|6043.13|6043.08|6042.38|84
1733235080000|2024-12-03 14:11:20|6044.08|6043.38|6044.33|6043.63|6044.58|6043.88|6044.08|6043.38|188
1733235090000|2024-12-03 14:11:30|6044.45|6043.75|6044.58|6043.88|6044.83|6044.13|6044.33|6043.63|125
1733235100000|2024-12-03 14:11:40|6044.83|6044.13|6044.83|6044.13|6044.83|6044.13|6044.58|6043.88|71
1733235110000|2024-12-03 14:11:50|6044.95|6044.25|6044.33|6043.63|6045.08|6044.38|6044.33|6043.63|194
1733235120000|2024-12-03 14:12:00|6044.2|6043.5|6044.08|6043.38|6044.2|6043.5|6043.83|6043.13|208
1733235130000|2024-12-03 14:12:10|6043.95|6043.25|6043.33|6042.63|6043.95|6043.25|6043.33|6042.63|98
1733235140000|2024-12-03 14:12:20|6043.2|6042.5|6043.33|6042.63|6043.33|6042.63|6043.2|6042.5|41
1733235150000|2024-12-03 14:12:30|6043.45|6042.75|6043.33|6042.63|6043.58|6042.88|6043.33|6042.63|82
1733235160000|2024-12-03 14:12:40|6043.2|6042.5|6043.33|6042.63|6043.33|6042.63|6043.08|6042.38|74
1733235170000|2024-12-03 14:12:50|6043.58|6042.88|6043.58|6042.88|6043.58|6042.88|6043.58|6042.88|14
1733235180000|2024-12-03 14:13:00|6043.33|6042.63|6043.58|6042.88|6043.58|6042.88|6043.33|6042.63|43
1733235190000|2024-12-03 14:13:10|6043.7|6043|6044.33|6043.63|6044.33|6043.63|6043.58|6042.88|102
1733235200000|2024-12-03 14:13:20|6044.08|6043.38|6044.33|6043.63|6044.33|6043.63|6044.08|6043.38|96
1733235210000|2024-12-03 14:13:30|6044.08|6043.38|6043.83|6043.13|6044.33|6043.63|6043.83|6043.13|70
1733235220000|2024-12-03 14:13:40|||||||||18
1733235230000|2024-12-03 14:13:50|6043.58|6042.88|6043.58|6042.88|6043.83|6043.13|6043.58|6042.88|64
1733235240000|2024-12-03 14:14:00|6043.33|6042.63|6042.83|6042.13|6043.33|6042.63|6042.83|6042.13|222
1733235250000|2024-12-03 14:14:10|6042.7|6042|6043.08|6042.38|6043.08|6042.38|6042.58|6041.88|98
1733235260000|2024-12-03 14:14:20|6042.83|6042.13|6042.58|6041.88|6042.83|6042.13|6042.33|6041.63|141
1733235270000|2024-12-03 14:14:30|6042.83|6042.13|6042.83|6042.13|6042.95|6042.25|6042.83|6042.13|301
1733235280000|2024-12-03 14:14:40|6042.7|6042|6042.58|6041.88|6042.7|6042|6042.58|6041.88|86
1733235290000|2024-12-03 14:14:50|6042.45|6041.75|6042.33|6041.63|6042.58|6041.88|6042.33|6041.63|141
1733235300000|2024-12-03 14:15:00|6042.08|6041.38|6042.33|6041.63|6042.58|6041.88|6042.08|6041.38|230
1733235310000|2024-12-03 14:15:10|6042.45|6041.75|6042.33|6041.63|6042.58|6041.88|6042.33|6041.63|59
1733235320000|2024-12-03 14:15:20|6042.2|6041.5|6041.58|6040.88|6042.2|6041.5|6041.58|6040.88|221
1733235330000|2024-12-03 14:15:30|6041.33|6040.63|6040.33|6039.63|6041.33|6040.63|6040.08|6039.38|683
1733235340000|2024-12-03 14:15:40|6040.58|6039.88|6040.83|6040.13|6041.33|6040.63|6040.58|6039.88|234
1733235350000|2024-12-03 14:15:50|6040.95|6040.25|6040.83|6040.13|6040.95|6040.25|6040.58|6039.88|169
1733235360000|2024-12-03 14:16:00|6040.58|6039.88|6041.58|6040.88|6041.58|6040.88|6040.58|6039.88|114
1733235370000|2024-12-03 14:16:10|6041.33|6040.63|6041.08|6040.38|6041.33|6040.63|6041.08|6040.38|129
1733235380000|2024-12-03 14:16:20|6041.33|6040.63|6041.33|6040.63|6041.58|6040.88|6041.08|6040.38|169
1733235390000|2024-12-03 14:16:30|6041.58|6040.88|6041.83|6041.13|6041.83|6041.13|6041.58|6040.88|175
1733235400000|2024-12-03 14:16:40|6041.7|6041|6041.83|6041.13|6041.83|6041.13|6041.58|6040.88|70
1733235410000|2024-12-03 14:16:50|6041.58|6040.88|6041.33|6040.63|6041.58|6040.88|6041.33|6040.63|100
1733235420000|2024-12-03 14:17:00|6041.2|6040.5|6041.45|6040.75|6041.83|6041.13|6041.2|6040.5|102
1733235430000|2024-12-03 14:17:10|6041.58|6040.88|6042.08|6041.38|6042.08|6041.38|6041.58|6040.88|89
1733235440000|2024-12-03 14:17:20|6041.95|6041.25|6041.83|6041.13|6041.95|6041.25|6041.58|6040.88|129
1733235450000|2024-12-03 14:17:30|6041.58|6040.88|6042.33|6041.63|6042.33|6041.63|6041.58|6040.88|137
1733235460000|2024-12-03 14:17:40|6042.2|6041.5|6042.08|6041.38|6042.2|6041.5|6042.08|6041.38|46
1733235470000|2024-12-03 14:17:50|6041.83|6041.13|6042.58|6041.88|6042.58|6041.88|6041.83|6041.13|153
1733235480000|2024-12-03 14:18:00|6042.83|6042.13|6043.08|6042.38|6043.08|6042.38|6042.58|6041.88|170
1733235490000|2024-12-03 14:18:10|6042.83|6042.13|6042.83|6042.13|6042.83|6042.13|6042.83|6042.13|51
1733235500000|2024-12-03 14:18:20|6042.95|6042.25|6042.58|6041.88|6043.08|6042.38|6042.58|6041.88|179
1733235510000|2024-12-03 14:18:30|6042.7|6042|6043.08|6042.38|6043.08|6042.38|6042.7|6042|130
1733235520000|2024-12-03 14:18:40|6043.2|6042.5|6043.33|6042.63|6043.58|6042.88|6043.08|6042.38|96
1733235530000|2024-12-03 14:18:50|6043.45|6042.75|6044.33|6043.63|6044.33|6043.63|6043.45|6042.75|422
1733235540000|2024-12-03 14:19:00|6044.45|6043.75|6044.58|6043.88|6044.83|6044.13|6044.45|6043.75|293
1733235550000|2024-12-03 14:19:10|6044.45|6043.75|6044.33|6043.63|6044.83|6044.13|6044.33|6043.63|206
1733235560000|2024-12-03 14:19:20|6044.08|6043.38|6044.08|6043.38|6044.33|6043.63|6044.08|6043.38|112
1733235570000|2024-12-03 14:19:30|6043.83|6043.13|6044.33|6043.63|6044.33|6043.63|6043.83|6043.13|95
1733235580000|2024-12-03 14:19:40|6044.45|6043.75|6044.58|6043.88|6044.58|6043.88|6044.33|6043.63|136
1733235590000|2024-12-03 14:19:50|6044.45|6043.75|6044.33|6043.63|6044.58|6043.88|6044.33|6043.63|46
1733235600000|2024-12-03 14:20:00|6044.08|6043.38|6043.83|6043.13|6044.33|6043.63|6043.83|6043.13|126
1733235610000|2024-12-03 14:20:10|6043.7|6043|6043.58|6042.88|6043.7|6043|6043.58|6042.88|66
1733235620000|2024-12-03 14:20:20|6043.33|6042.63|6043.58|6042.88|6043.58|6042.88|6043.33|6042.63|130
1733235630000|2024-12-03 14:20:30|6043.33|6042.63|6043.58|6042.88|6043.83|6043.13|6043.33|6042.63|64
1733235640000|2024-12-03 14:20:40|6043.33|6042.63|6043.58|6042.88|6043.58|6042.88|6043.33|6042.63|35
1733235650000|2024-12-03 14:20:50|6043.33|6042.63|6043.58|6042.88|6043.58|6042.88|6043.33|6042.63|41
1733235660000|2024-12-03 14:21:00|6043.7|6043|6043.83|6043.13|6043.83|6043.13|6043.7|6043|26
1733235670000|2024-12-03 14:21:10|6044.08|6043.38|6044.58|6043.88|6044.58|6043.88|6044.08|6043.38|93
1733235680000|2024-12-03 14:21:20|6044.7|6044|6044.83|6044.13|6044.83|6044.13|6044.58|6043.88|149
1733235690000|2024-12-03 14:21:30|6045.08|6044.38|6045.33|6044.63|6045.33|6044.63|6045.08|6044.38|253
1733235700000|2024-12-03 14:21:40|6045.45|6044.75|6045.08|6044.38|6045.45|6044.75|6045.08|6044.38|155
1733235710000|2024-12-03 14:21:50|6044.83|6044.13|6045.08|6044.38|6045.2|6044.5|6044.83|6044.13|112
1733235720000|2024-12-03 14:22:00|6045.33|6044.63|6045.33|6044.63|6045.33|6044.63|6045.08|6044.38|95
1733235730000|2024-12-03 14:22:10|6045.58|6044.88|6045.58|6044.88|6045.58|6044.88|6045.58|6044.88|128
1733235740000|2024-12-03 14:22:20|6045.45|6044.75|6045.33|6044.63|6045.45|6044.75|6045.33|6044.63|106
1733235750000|2024-12-03 14:22:30|6045.45|6044.75|6045.33|6044.63|6045.45|6044.75|6045.33|6044.63|67
1733235760000|2024-12-03 14:22:40|6042.83|6042.13|6041.58|6040.88|6042.83|6042.13|6041.58|6040.88|2830
1733235770000|2024-12-03 14:22:50|6041.83|6041.13|6041.58|6040.88|6041.83|6041.13|6040.83|6040.13|633
1733235780000|2024-12-03 14:23:00|6041.7|6041|6041.58|6040.88|6041.83|6041.13|6041.33|6040.63|336
1733235790000|2024-12-03 14:23:10|6041.83|6041.13|6041.58|6040.88|6042.08|6041.38|6041.33|6040.63|264
1733235800000|2024-12-03 14:23:20|6041.83|6041.13|6041.58|6040.88|6041.83|6041.13|6041.58|6040.88|114
1733235810000|2024-12-03 14:23:30|6041.83|6041.13|6042.08|6041.38|6042.08|6041.38|6041.83|6041.13|84
1733235820000|2024-12-03 14:23:40|6041.83|6041.13|6042.33|6041.63|6042.33|6041.63|6041.83|6041.13|150
1733235830000|2024-12-03 14:23:50|6042.08|6041.38|6042.2|6041.5|6042.33|6041.63|6042.08|6041.38|122
1733235840000|2024-12-03 14:24:00|6042.08|6041.38|6042.58|6041.88|6042.58|6041.88|6042.08|6041.38|99
1733235850000|2024-12-03 14:24:10|||||||||18
1733235860000|2024-12-03 14:24:20|||||||||58
1733235870000|2024-12-03 14:24:30|6042.7|6042|6042.58|6041.88|6042.83|6042.13|6042.08|6041.38|286
1733235880000|2024-12-03 14:24:40|6042.33|6041.63|6042.08|6041.38|6042.33|6041.63|6042.08|6041.38|77
1733235890000|2024-12-03 14:24:50|6041.83|6041.13|6041.33|6040.63|6041.83|6041.13|6041.33|6040.63|147
1733235900000|2024-12-03 14:25:00|6042.08|6041.38|6042.08|6041.38|6042.08|6041.38|6041.83|6041.13|335
1733235910000|2024-12-03 14:25:10|6041.83|6041.13|6041.83|6041.13|6042.08|6041.38|6041.83|6041.13|187
1733235920000|2024-12-03 14:25:20|6041.95|6041.25|6042.08|6041.38|6042.08|6041.38|6041.83|6041.13|52
1733235930000|2024-12-03 14:25:30|6042.2|6041.5|6042.08|6041.38|6042.45|6041.75|6042.08|6041.38|124
1733235940000|2024-12-03 14:25:40|6042.33|6041.63|6041.83|6041.13|6042.33|6041.63|6041.83|6041.13|95
1733235950000|2024-12-03 14:25:50|6042.08|6041.38|6041.58|6040.88|6042.08|6041.38|6041.58|6040.88|72
1733235960000|2024-12-03 14:26:00|6041.7|6041|6041.83|6041.13|6041.83|6041.13|6041.7|6041|66
1733235970000|2024-12-03 14:26:10|6041.7|6041|6041.83|6041.13|6041.83|6041.13|6041.58|6040.88|60
1733235980000|2024-12-03 14:26:20|||||||||92
1733235990000|2024-12-03 14:26:30|6041.95|6041.25|6042.33|6041.63|6042.33|6041.63|6041.95|6041.25|87
1733236000000|2024-12-03 14:26:40|6042.58|6041.88|6042.58|6041.88|6042.58|6041.88|6042.58|6041.88|126
1733236010000|2024-12-03 14:26:50|6042.7|6042|6042.83|6042.13|6042.83|6042.13|6042.7|6042|37
1733236020000|2024-12-03 14:27:00|6042.58|6041.88|6042.08|6041.38|6042.58|6041.88|6042.08|6041.38|156
1733236030000|2024-12-03 14:27:10|6041.83|6041.13|6042.08|6041.38|6042.08|6041.38|6041.58|6040.88|227
1733236040000|2024-12-03 14:27:20|6042.2|6041.5|6042.33|6041.63|6042.33|6041.63|6042.08|6041.38|122
1733236050000|2024-12-03 14:27:30|6042.2|6041.5|6042.33|6041.63|6042.33|6041.63|6041.83|6041.13|130
1733236060000|2024-12-03 14:27:40|6042.2|6041.5|6042.08|6041.38|6042.33|6041.63|6042.08|6041.38|282
1733236070000|2024-12-03 14:27:50|6042.2|6041.5|6042.33|6041.63|6042.33|6041.63|6042.2|6041.5|63
1733236080000|2024-12-03 14:28:00|6042.08|6041.38|6042.08|6041.38|6042.08|6041.38|6041.83|6041.13|274
1733236090000|2024-12-03 14:28:10|6042.33|6041.63|6042.33|6041.63|6042.33|6041.63|6042.08|6041.38|242
1733236100000|2024-12-03 14:28:20|6042.08|6041.38|6041.83|6041.13|6042.33|6041.63|6041.83|6041.13|198
1733236110000|2024-12-03 14:28:30|6041.95|6041.25|6042.08|6041.38|6042.08|6041.38|6041.83|6041.13|129
1733236120000|2024-12-03 14:28:40|6042.2|6041.5|6043.08|6042.38|6043.08|6042.38|6042.08|6041.38|425
1733236130000|2024-12-03 14:28:50|6042.83|6042.13|6042.58|6041.88|6042.95|6042.25|6042.33|6041.63|296
1733236140000|2024-12-03 14:29:00|6042.83|6042.13|6043.33|6042.63|6043.33|6042.63|6042.83|6042.13|218
1733236150000|2024-12-03 14:29:10|6043.2|6042.5|6043.33|6042.63|6043.33|6042.63|6043.2|6042.5|134
1733236160000|2024-12-03 14:29:20|6043.45|6042.75|6043.58|6042.88|6043.83|6043.13|6043.33|6042.63|252
1733236170000|2024-12-03 14:29:30|6042.83|6042.13|6043.33|6042.63|6043.33|6042.63|6042.58|6041.88|447
1733236180000|2024-12-03 14:29:40|6043.45|6042.75|6043.83|6043.13|6043.83|6043.13|6043.33|6042.63|129
1733236190000|2024-12-03 14:29:50|6043.95|6043.25|6044.33|6043.63|6044.33|6043.63|6043.83|6043.13|542
1733236200000|2024-12-03 14:30:00|6044.23|6043.73|6046.73|6046.23|6047.48|6046.98|6044.23|6043.73|4235
1733236210000|2024-12-03 14:30:10|6046.98|6046.48|6046.48|6045.98|6047.73|6047.23|6045.73|6045.23|5253
1733236220000|2024-12-03 14:30:20|6046.73|6046.23|6045.73|6045.23|6046.85|6046.35|6045.23|6044.73|1576
1733236230000|2024-12-03 14:30:30|6045.48|6044.98|6044.48|6043.98|6045.48|6044.98|6044.23|6043.73|1441
1733236240000|2024-12-03 14:30:40|6044.73|6044.23|6044.73|6044.23|6044.98|6044.48|6043.73|6043.23|1355
1733236250000|2024-12-03 14:30:50|6044.48|6043.98|6043.48|6042.98|6044.98|6044.48|6043.48|6042.98|1265
1733236260000|2024-12-03 14:31:00|6043.98|6043.48|6042.48|6041.98|6043.98|6043.48|6042.48|6041.98|1723
1733236270000|2024-12-03 14:31:10|6042.73|6042.23|6042.48|6041.98|6042.98|6042.48|6041.98|6041.48|1267
1733236280000|2024-12-03 14:31:20|6041.98|6041.48|6042.48|6041.98|6042.98|6042.48|6041.98|6041.48|722
1733236290000|2024-12-03 14:31:30|6042.98|6042.48|6042.98|6042.48|6043.6|6043.1|6042.73|6042.23|1061
1733236300000|2024-12-03 14:31:40|6042.85|6042.35|6043.48|6042.98|6043.48|6042.98|6042.85|6042.35|547
1733236310000|2024-12-03 14:31:50|6043.73|6043.23|6043.48|6042.98|6043.98|6043.48|6043.23|6042.73|727
1733236320000|2024-12-03 14:32:00|6043.6|6043.1|6043.98|6043.48|6043.98|6043.48|6043.23|6042.73|665
1733236330000|2024-12-03 14:32:10|6044.23|6043.73|6045.1|6044.6|6045.1|6044.6|6043.98|6043.48|1212
1733236340000|2024-12-03 14:32:20|6044.98|6044.48|6045.23|6044.73|6045.23|6044.73|6044.48|6043.98|687
1733236350000|2024-12-03 14:32:30|6044.98|6044.48|6044.73|6044.23|6045.48|6044.98|6044.48|6043.98|784
1733236360000|2024-12-03 14:32:40|6044.85|6044.35|6043.98|6043.48|6044.98|6044.48|6043.48|6042.98|744
1733236370000|2024-12-03 14:32:50|6044.23|6043.73|6044.73|6044.23|6044.73|6044.23|6043.98|6043.48|363
1733236380000|2024-12-03 14:33:00|6044.98|6044.48|6044.23|6043.73|6045.23|6044.73|6044.23|6043.73|706
1733236390000|2024-12-03 14:33:10|6043.98|6043.48|6043.48|6042.98|6043.98|6043.48|6043.23|6042.73|686
1733236400000|2024-12-03 14:33:20|6043.23|6042.73|6043.73|6043.23|6043.73|6043.23|6043.23|6042.73|579
1733236410000|2024-12-03 14:33:30|6043.85|6043.35|6044.73|6044.23|6045.23|6044.73|6043.48|6042.98|538
1733236420000|2024-12-03 14:33:40|6044.48|6043.98|6045.73|6045.23|6045.98|6045.48|6044.48|6043.98|620
1733236430000|2024-12-03 14:33:50|6045.98|6045.48|6045.73|6045.23|6045.98|6045.48|6045.48|6044.98|334
1733236440000|2024-12-03 14:34:00|6045.85|6045.35|6046.48|6045.98|6046.73|6046.23|6045.48|6044.98|706
1733236450000|2024-12-03 14:34:10|6046.23|6045.73|6045.73|6045.23|6046.48|6045.98|6045.73|6045.23|631
1733236460000|2024-12-03 14:34:20|6045.85|6045.35|6046.73|6046.23|6046.73|6046.23|6045.85|6045.35|275
1733236470000|2024-12-03 14:34:30|6046.85|6046.35|6046.85|6046.35|6046.98|6046.48|6046.73|6046.23|927
1733236480000|2024-12-03 14:34:40|6046.98|6046.48|6046.73|6046.23|6046.98|6046.48|6046.48|6045.98|685
1733236490000|2024-12-03 14:34:50|6046.48|6045.98|6045.73|6045.23|6046.48|6045.98|6045.73|6045.23|699
1733236500000|2024-12-03 14:35:00|6045.48|6044.98|6045.48|6044.98|6045.73|6045.23|6044.73|6044.23|945
1733236510000|2024-12-03 14:35:10|6045.23|6044.73|6044.48|6043.98|6045.48|6044.98|6044.23|6043.73|688
1733236520000|2024-12-03 14:35:20|6044.23|6043.73|6044.48|6043.98|6044.73|6044.23|6044.23|6043.73|681
1733236530000|2024-12-03 14:35:30|6044.73|6044.23|6044.98|6044.48|6045.48|6044.98|6044.73|6044.23|449
1733236540000|2024-12-03 14:35:40|6045.23|6044.73|6044.73|6044.23|6045.23|6044.73|6044.73|6044.23|353
1733236550000|2024-12-03 14:35:50|6044.98|6044.48|6044.23|6043.73|6044.98|6044.48|6044.23|6043.73|569
1733236560000|2024-12-03 14:36:00|6044.48|6043.98|6044.98|6044.48|6044.98|6044.48|6044.35|6043.85|515
1733236570000|2024-12-03 14:36:10|6045.23|6044.73|6045.48|6044.98|6045.98|6045.48|6044.98|6044.48|721
1733236580000|2024-12-03 14:36:20|6045.73|6045.23|6045.23|6044.73|6045.98|6045.48|6044.98|6044.48|501
1733236590000|2024-12-03 14:36:30|6045.48|6044.98|6045.23|6044.73|6045.48|6044.98|6045.23|6044.73|371
1733236600000|2024-12-03 14:36:40|6044.98|6044.48|6044.73|6044.23|6045.48|6044.98|6044.48|6043.98|375
1733236610000|2024-12-03 14:36:50|6044.98|6044.48|6044.48|6043.98|6044.98|6044.48|6044.48|6043.98|424
1733236620000|2024-12-03 14:37:00|6044.23|6043.73|6041.48|6040.98|6044.23|6043.73|6041.48|6040.98|4811
1733236630000|2024-12-03 14:37:10|6041.73|6041.23|6041.48|6040.98|6041.98|6041.48|6040.98|6040.48|1249
1733236640000|2024-12-03 14:37:20|6041.23|6040.73|6041.73|6041.23|6041.98|6041.48|6041.23|6040.73|482
1733236650000|2024-12-03 14:37:30|6041.98|6041.48|6040.98|6040.48|6041.98|6041.48|6040.73|6040.23|714
1733236660000|2024-12-03 14:37:40|6041.23|6040.73|6040.98|6040.48|6041.23|6040.73|6040.98|6040.48|331
1733236670000|2024-12-03 14:37:50|6041.23|6040.73|6040.48|6039.98|6041.23|6040.73|6040.35|6039.85|648
1733236680000|2024-12-03 14:38:00|6040.23|6039.73|6039.23|6038.73|6040.48|6039.98|6039.23|6038.73|988
1733236690000|2024-12-03 14:38:10|6039.48|6038.98|6040.23|6039.73|6040.23|6039.73|6039.48|6038.98|735
1733236700000|2024-12-03 14:38:20|6040.48|6039.98|6040.48|6039.98|6040.73|6040.23|6040.23|6039.73|713
1733236710000|2024-12-03 14:38:30|6040.6|6040.1|6040.98|6040.48|6040.98|6040.48|6040.48|6039.98|485
1733236720000|2024-12-03 14:38:40|6041.23|6040.73|6041.48|6040.98|6041.98|6041.48|6041.23|6040.73|578
1733236730000|2024-12-03 14:38:50|6041.73|6041.23|6041.48|6040.98|6041.73|6041.23|6041.48|6040.98|325
1733236740000|2024-12-03 14:39:00|6041.23|6040.73|6041.73|6041.23|6041.73|6041.23|6040.98|6040.48|362
1733236750000|2024-12-03 14:39:10|6041.98|6041.48|6042.48|6041.98|6042.73|6042.23|6041.73|6041.23|656
1733236760000|2024-12-03 14:39:20|6042.73|6042.23|6042.23|6041.73|6042.73|6042.23|6041.85|6041.35|405
1733236770000|2024-12-03 14:39:30|6042.48|6041.98|6042.23|6041.73|6042.48|6041.98|6042.23|6041.73|421
1733236780000|2024-12-03 14:39:40|6042.48|6041.98|6042.48|6041.98|6042.73|6042.23|6042.23|6041.73|220
1733236790000|2024-12-03 14:39:50|6042.35|6041.85|6042.73|6042.23|6042.98|6042.48|6042.23|6041.73|422
1733236800000|2024-12-03 14:40:00|6042.48|6041.98|6042.98|6042.48|6043.23|6042.73|6042.23|6041.73|688
1733236810000|2024-12-03 14:40:10|6043.23|6042.73|6043.73|6043.23|6043.73|6043.23|6043.23|6042.73|570
1733236820000|2024-12-03 14:40:20|6043.48|6042.98|6042.48|6041.98|6043.48|6042.98|6042.48|6041.98|544
1733236830000|2024-12-03 14:40:30|6042.23|6041.73|6042.23|6041.73|6042.98|6042.48|6041.98|6041.48|398
1733236840000|2024-12-03 14:40:40|6042.48|6041.98|6042.48|6041.98|6042.73|6042.23|6042.23|6041.73|346
1733236850000|2024-12-03 14:40:50|6042.23|6041.73|6041.73|6041.23|6042.48|6041.98|6041.73|6041.23|433
1733236860000|2024-12-03 14:41:00|6041.98|6041.48|6041.48|6040.98|6042.23|6041.73|6041.48|6040.98|399
1733236870000|2024-12-03 14:41:10|6041.23|6040.73|6040.98|6040.48|6041.48|6040.98|6040.98|6040.48|510
1733236880000|2024-12-03 14:41:20|6040.73|6040.23|6040.73|6040.23|6040.73|6040.23|6040.48|6039.98|330
1733236890000|2024-12-03 14:41:30|6040.85|6040.35|6040.73|6040.23|6040.98|6040.48|6040.48|6039.98|211
1733236900000|2024-12-03 14:41:40|6040.98|6040.48|6041.73|6041.23|6041.73|6041.23|6040.73|6040.23|354
1733236910000|2024-12-03 14:41:50|6041.48|6040.98|6040.98|6040.48|6041.73|6041.23|6040.73|6040.23|304
1733236920000|2024-12-03 14:42:00|6040.73|6040.23|6040.73|6040.23|6040.73|6040.23|6040.48|6039.98|288
1733236930000|2024-12-03 14:42:10|6040.85|6040.35|6040.73|6040.23|6040.85|6040.35|6040.48|6039.98|269
1733236940000|2024-12-03 14:42:20|6040.6|6040.1|6039.73|6039.23|6040.6|6040.1|6039.73|6039.23|510
1733236950000|2024-12-03 14:42:30|6039.98|6039.48|6040.48|6039.98|6040.48|6039.98|6039.73|6039.23|428
1733236960000|2024-12-03 14:42:40|6040.73|6040.23|6039.73|6039.23|6040.73|6040.23|6039.73|6039.23|450
1733236970000|2024-12-03 14:42:50|6039.48|6038.98|6039.73|6039.23|6039.98|6039.48|6039.23|6038.73|553
1733236980000|2024-12-03 14:43:00|6039.48|6038.98|6039.23|6038.73|6039.73|6039.23|6039.23|6038.73|492
1733236990000|2024-12-03 14:43:10|6039.6|6039.1|6039.73|6039.23|6039.73|6039.23|6039.48|6038.98|324
1733237000000|2024-12-03 14:43:20|6039.98|6039.48|6039.73|6039.23|6039.98|6039.48|6039.48|6038.98|248
1733237010000|2024-12-03 14:43:30|6039.85|6039.35|6039.73|6039.23|6039.85|6039.35|6039.73|6039.23|88
1733237020000|2024-12-03 14:43:40|6039.48|6038.98|6039.48|6038.98|6039.73|6039.23|6039.48|6038.98|170
1733237030000|2024-12-03 14:43:50|6039.35|6038.85|6038.98|6038.48|6039.35|6038.85|6038.73|6038.23|875
1733237040000|2024-12-03 14:44:00|6038.73|6038.23|6039.48|6038.98|6039.48|6038.98|6038.6|6038.1|1069
1733237050000|2024-12-03 14:44:10|6039.23|6038.73|6038.48|6037.98|6039.23|6038.73|6038.48|6037.98|584
1733237060000|2024-12-03 14:44:20|6038.23|6037.73|6038.48|6037.98|6038.48|6037.98|6037.98|6037.48|856
1733237070000|2024-12-03 14:44:30|6038.73|6038.23|6039.23|6038.73|6039.73|6039.23|6038.48|6037.98|850
1733237080000|2024-12-03 14:44:40|6038.98|6038.48|6039.35|6038.85|6039.48|6038.98|6038.85|6038.35|335
1733237090000|2024-12-03 14:44:50|6039.23|6038.73|6039.23|6038.73|6039.48|6038.98|6038.98|6038.48|465
1733237100000|2024-12-03 14:45:00|6038.98|6038.48|6039.48|6038.98|6039.48|6038.98|6038.48|6037.98|650
1733237110000|2024-12-03 14:45:10|6039.73|6039.23|6040.48|6039.98|6040.48|6039.98|6039.73|6039.23|877
1733237120000|2024-12-03 14:45:20|6040.23|6039.73|6041.48|6040.98|6041.98|6041.48|6039.98|6039.48|926
1733237130000|2024-12-03 14:45:30|6041.23|6040.73|6042.23|6041.73|6042.23|6041.73|6041.23|6040.73|625
1733237140000|2024-12-03 14:45:40|6041.98|6041.48|6042.48|6041.98|6042.48|6041.98|6041.73|6041.23|626
1733237150000|2024-12-03 14:45:50|6042.23|6041.73|6041.98|6041.48|6042.23|6041.73|6041.48|6040.98|501
1733237160000|2024-12-03 14:46:00|6042.23|6041.73|6042.23|6041.73|6042.23|6041.73|6041.73|6041.23|359
1733237170000|2024-12-03 14:46:10|6042.1|6041.6|6042.23|6041.73|6042.23|6041.73|6041.48|6040.98|413
1733237180000|2024-12-03 14:46:20|6041.98|6041.48|6042.23|6041.73|6042.73|6042.23|6041.73|6041.23|451
1733237190000|2024-12-03 14:46:30|6041.98|6041.48|6042.35|6041.85|6042.48|6041.98|6041.98|6041.48|374
1733237200000|2024-12-03 14:46:40|6042.48|6041.98|6042.35|6041.85|6042.73|6042.23|6042.23|6041.73|411
1733237210000|2024-12-03 14:46:50|6042.48|6041.98|6042.48|6041.98|6042.48|6041.98|6041.98|6041.48|344
1733237220000|2024-12-03 14:47:00|6042.73|6042.23|6042.73|6042.23|6042.98|6042.48|6042.48|6041.98|448
1733237230000|2024-12-03 14:47:10|6042.23|6041.73|6041.73|6041.23|6042.73|6042.23|6041.73|6041.23|528
1733237240000|2024-12-03 14:47:20|6041.48|6040.98|6042.23|6041.73|6042.35|6041.85|6041.48|6040.98|335
1733237250000|2024-12-03 14:47:30|6041.98|6041.48|6041.98|6041.48|6042.48|6041.98|6041.98|6041.48|231
1733237260000|2024-12-03 14:47:40|6042.23|6041.73|6042.48|6041.98|6042.48|6041.98|6041.98|6041.48|336
1733237270000|2024-12-03 14:47:50|6042.23|6041.73|6042.73|6042.23|6042.73|6042.23|6041.98|6041.48|278
1733237280000|2024-12-03 14:48:00|6042.48|6041.98|6042.73|6042.23|6042.73|6042.23|6041.73|6041.23|514
1733237290000|2024-12-03 14:48:10|6042.98|6042.48|6042.73|6042.23|6043.48|6042.98|6042.73|6042.23|542
1733237300000|2024-12-03 14:48:20|6042.85|6042.35|6042.48|6041.98|6042.98|6042.48|6042.23|6041.73|398
1733237310000|2024-12-03 14:48:30|6042.35|6041.85|6042.48|6041.98|6042.73|6042.23|6042.23|6041.73|335
1733237320000|2024-12-03 14:48:40|6042.6|6042.1|6041.73|6041.23|6042.98|6042.48|6041.73|6041.23|420
1733237330000|2024-12-03 14:48:50|6041.48|6040.98|6040.98|6040.48|6041.48|6040.98|6040.73|6040.23|589
1733237340000|2024-12-03 14:49:00|6040.73|6040.23|6041.23|6040.73|6041.23|6040.73|6040.73|6040.23|693
1733237350000|2024-12-03 14:49:10|6041.35|6040.85|6041.48|6040.98|6041.48|6040.98|6040.98|6040.48|316
1733237360000|2024-12-03 14:49:20|6041.73|6041.23|6041.48|6040.98|6041.98|6041.48|6041.48|6040.98|487
1733237370000|2024-12-03 14:49:30|6041.73|6041.23|6040.98|6040.48|6041.73|6041.23|6040.98|6040.48|505
1733237380000|2024-12-03 14:49:40|6041.23|6040.73|6040.98|6040.48|6041.23|6040.73|6040.98|6040.48|161
1733237390000|2024-12-03 14:49:50|6040.73|6040.23|6040.48|6039.98|6040.73|6040.23|6040.48|6039.98|347
1733237400000|2024-12-03 14:50:00|6040.73|6040.23|6040.73|6040.23|6040.98|6040.48|6040.23|6039.73|450
1733237410000|2024-12-03 14:50:10|6040.48|6039.98|6040.23|6039.73|6040.73|6040.23|6039.98|6039.48|310
1733237420000|2024-12-03 14:50:20|6040.48|6039.98|6040.48|6039.98|6040.73|6040.23|6040.35|6039.85|211
1733237430000|2024-12-03 14:50:30|6040.23|6039.73|6040.98|6040.48|6040.98|6040.48|6039.98|6039.48|299
1733237440000|2024-12-03 14:50:40|6041.23|6040.73|6040.73|6040.23|6041.48|6040.98|6040.73|6040.23|366
1733237450000|2024-12-03 14:50:50|6040.6|6040.1|6040.73|6040.23|6040.98|6040.48|6040.48|6039.98|170
1733237460000|2024-12-03 14:51:00|6040.98|6040.48|6040.98|6040.48|6041.23|6040.73|6040.98|6040.48|289
1733237470000|2024-12-03 14:51:10|6040.73|6040.23|6040.73|6040.23|6040.98|6040.48|6040.48|6039.98|241
1733237480000|2024-12-03 14:51:20|6040.6|6040.1|6040.98|6040.48|6040.98|6040.48|6040.23|6039.73|487
1733237490000|2024-12-03 14:51:30|6040.73|6040.23|6041.23|6040.73|6041.23|6040.73|6040.48|6039.98|289
1733237500000|2024-12-03 14:51:40|6041.48|6040.98|6041.98|6041.48|6041.98|6041.48|6041.23|6040.73|229
1733237510000|2024-12-03 14:51:50|6041.73|6041.23|6040.98|6040.48|6041.73|6041.23|6040.98|6040.48|115
1733237520000|2024-12-03 14:52:00|6040.73|6040.23|6040.73|6040.23|6041.23|6040.73|6040.73|6040.23|177
1733237530000|2024-12-03 14:52:10|6040.98|6040.48|6040.73|6040.23|6041.23|6040.73|6040.23|6039.73|366
1733237540000|2024-12-03 14:52:20|6040.6|6040.1|6041.23|6040.73|6041.23|6040.73|6040.6|6040.1|140
1733237550000|2024-12-03 14:52:30|6041.48|6040.98|6041.98|6041.48|6041.98|6041.48|6041.48|6040.98|264
1733237560000|2024-12-03 14:52:40|6041.85|6041.35|6040.48|6039.98|6041.98|6041.48|6040.48|6039.98|342
1733237570000|2024-12-03 14:52:50|6040.35|6039.85|6040.98|6040.48|6040.98|6040.48|6040.23|6039.73|278
1733237580000|2024-12-03 14:53:00|6040.73|6040.23|6041.23|6040.73|6041.23|6040.73|6040.73|6040.23|278
1733237590000|2024-12-03 14:53:10|6041.35|6040.85|6041.23|6040.73|6041.73|6041.23|6040.98|6040.48|275
1733237600000|2024-12-03 14:53:20|6040.98|6040.48|6040.98|6040.48|6041.23|6040.73|6040.73|6040.23|193
1733237610000|2024-12-03 14:53:30|6040.85|6040.35|6040.48|6039.98|6040.98|6040.48|6040.48|6039.98|135
1733237620000|2024-12-03 14:53:40|6040.6|6040.1|6040.23|6039.73|6040.98|6040.48|6040.23|6039.73|250
1733237630000|2024-12-03 14:53:50|6040.48|6039.98|6040.23|6039.73|6040.48|6039.98|6040.23|6039.73|172
1733237640000|2024-12-03 14:54:00|6040.48|6039.98|6039.73|6039.23|6040.48|6039.98|6039.73|6039.23|403
1733237650000|2024-12-03 14:54:10|6039.98|6039.48|6040.48|6039.98|6040.48|6039.98|6039.98|6039.48|219
1733237660000|2024-12-03 14:54:20|6040.35|6039.85|6040.98|6040.48|6040.98|6040.48|6040.35|6039.85|228
1733237670000|2024-12-03 14:54:30|6041.23|6040.73|6041.23|6040.73|6041.48|6040.98|6040.98|6040.48|227
1733237680000|2024-12-03 14:54:40|6040.98|6040.48|6040.98|6040.48|6041.48|6040.98|6040.98|6040.48|215
1733237690000|2024-12-03 14:54:50|6040.73|6040.23|6040.48|6039.98|6040.73|6040.23|6039.98|6039.48|238
1733237700000|2024-12-03 14:55:00|6040.73|6040.23|6040.98|6040.48|6040.98|6040.48|6040.35|6039.85|288
1733237710000|2024-12-03 14:55:10|6040.73|6040.23|6041.23|6040.73|6041.23|6040.73|6040.73|6040.23|195
1733237720000|2024-12-03 14:55:20|6040.98|6040.48|6040.48|6039.98|6040.98|6040.48|6040.48|6039.98|89
1733237730000|2024-12-03 14:55:30|6040.73|6040.23|6040.98|6040.48|6040.98|6040.48|6040.48|6039.98|173
1733237740000|2024-12-03 14:55:40|6040.85|6040.35|6040.48|6039.98|6040.98|6040.48|6040.48|6039.98|127
1733237750000|2024-12-03 14:55:50|6040.35|6039.85|6040.48|6039.98|6040.73|6040.23|6040.23|6039.73|173
1733237760000|2024-12-03 14:56:00|6040.73|6040.23|6040.6|6040.1|6040.73|6040.23|6040.23|6039.73|123
1733237770000|2024-12-03 14:56:10|6040.73|6040.23|6041.73|6041.23|6041.73|6041.23|6040.73|6040.23|244
1733237780000|2024-12-03 14:56:20|6041.98|6041.48|6041.98|6041.48|6041.98|6041.48|6041.73|6041.23|287
1733237790000|2024-12-03 14:56:30|6041.73|6041.23|6041.98|6041.48|6041.98|6041.48|6041.48|6040.98|218
1733237800000|2024-12-03 14:56:40|6041.73|6041.23|6041.73|6041.23|6041.73|6041.23|6041.35|6040.85|121
1733237810000|2024-12-03 14:56:50|6041.48|6040.98|6041.73|6041.23|6041.98|6041.48|6041.48|6040.98|283
1733237820000|2024-12-03 14:57:00|6041.6|6041.1|6041.48|6040.98|6041.98|6041.48|6041.48|6040.98|125
1733237830000|2024-12-03 14:57:10|6041.73|6041.23|6041.23|6040.73|6041.73|6041.23|6041.23|6040.73|227
1733237840000|2024-12-03 14:57:20|6040.98|6040.48|6041.48|6040.98|6041.73|6041.23|6040.98|6040.48|198
1733237850000|2024-12-03 14:57:30|6041.73|6041.23|6041.98|6041.48|6041.98|6041.48|6041.48|6040.98|225
1733237860000|2024-12-03 14:57:40|6041.85|6041.35|6041.48|6040.98|6041.98|6041.48|6041.48|6040.98|89
1733237870000|2024-12-03 14:57:50|6041.35|6040.85|6041.73|6041.23|6041.73|6041.23|6041.23|6040.73|156
1733237880000|2024-12-03 14:58:00|6041.98|6041.48|6041.73|6041.23|6041.98|6041.48|6041.73|6041.23|183
1733237890000|2024-12-03 14:58:10|6041.48|6040.98|6041.48|6040.98|6041.48|6040.98|6040.98|6040.48|259
1733237900000|2024-12-03 14:58:20|6041.6|6041.1|6041.23|6040.73|6041.73|6041.23|6041.23|6040.73|159
1733237910000|2024-12-03 14:58:30|6041.48|6040.98|6041.98|6041.48|6041.98|6041.48|6041.48|6040.98|109
1733237920000|2024-12-03 14:58:40|6041.85|6041.35|6042.23|6041.73|6042.23|6041.73|6041.73|6041.23|240
1733237930000|2024-12-03 14:58:50|6042.48|6041.98|6042.23|6041.73|6042.48|6041.98|6042.23|6041.73|160
1733237940000|2024-12-03 14:59:00|6042.48|6041.98|6042.48|6041.98|6042.48|6041.98|6042.23|6041.73|218
1733237950000|2024-12-03 14:59:10|6042.35|6041.85|6043.23|6042.73|6043.23|6042.73|6042.35|6041.85|405
1733237960000|2024-12-03 14:59:20|6042.98|6042.48|6042.73|6042.23|6043.23|6042.73|6042.73|6042.23|270
1733237970000|2024-12-03 14:59:30|6042.98|6042.48|6042.73|6042.23|6042.98|6042.48|6042.6|6042.1|141
1733237980000|2024-12-03 14:59:40|6042.6|6042.1|6043.1|6042.6|6043.23|6042.73|6042.6|6042.1|244
1733237990000|2024-12-03 14:59:50|6043.23|6042.73|6043.6|6043.1|6043.85|6043.35|6043.1|6042.6|496
1733238000000|2024-12-03 15:00:00|6043.48|6042.98|6043.48|6042.98|6043.6|6043.1|6042.23|6041.73|1340
1733238010000|2024-12-03 15:00:10|6043.23|6042.73|6043.23|6042.73|6043.73|6043.23|6042.73|6042.23|606
1733238020000|2024-12-03 15:00:20|6043.48|6042.98|6043.23|6042.73|6043.48|6042.98|6042.73|6042.23|239
1733238030000|2024-12-03 15:00:30|6043.48|6042.98|6043.98|6043.48|6044.1|6043.6|6043.23|6042.73|282
1733238040000|2024-12-03 15:00:40|6044.23|6043.73|6044.73|6044.23|6044.73|6044.23|6043.98|6043.48|792
1733238050000|2024-12-03 15:00:50|6044.48|6043.98|6044.73|6044.23|6044.73|6044.23|6043.98|6043.48|445
1733238060000|2024-12-03 15:01:00|6044.48|6043.98|6044.98|6044.48|6045.48|6044.98|6044.48|6043.98|834
1733238070000|2024-12-03 15:01:10|6044.73|6044.23|6044.98|6044.48|6044.98|6044.48|6044.23|6043.73|426
1733238080000|2024-12-03 15:01:20|6044.85|6044.35|6045.23|6044.73|6045.23|6044.73|6044.73|6044.23|372
1733238090000|2024-12-03 15:01:30|6045.48|6044.98|6045.23|6044.73|6045.48|6044.98|6044.98|6044.48|312
1733238100000|2024-12-03 15:01:40|6044.98|6044.48|6044.98|6044.48|6045.23|6044.73|6044.73|6044.23|256
1733238110000|2024-12-03 15:01:50|6045.23|6044.73|6045.48|6044.98|6045.98|6045.48|6044.98|6044.48|1023
1733238120000|2024-12-03 15:02:00|6045.23|6044.73|6045.48|6044.98|6045.48|6044.98|6044.85|6044.35|514
1733238130000|2024-12-03 15:02:10|6045.23|6044.73|6044.98|6044.48|6045.23|6044.73|6044.73|6044.23|401
1733238140000|2024-12-03 15:02:20|6045.1|6044.6|6044.98|6044.48|6045.48|6044.98|6044.98|6044.48|415
1733238150000|2024-12-03 15:02:30|6044.73|6044.23|6045.23|6044.73|6045.23|6044.73|6044.48|6043.98|487
1733238160000|2024-12-03 15:02:40|6044.98|6044.48|6045.23|6044.73|6045.23|6044.73|6044.73|6044.23|259
1733238170000|2024-12-03 15:02:50|6044.98|6044.48|6045.23|6044.73|6045.48|6044.98|6044.73|6044.23|265
1733238180000|2024-12-03 15:03:00|6044.98|6044.48|6044.48|6043.98|6045.23|6044.73|6044.48|6043.98|285
1733238190000|2024-12-03 15:03:10|6044.23|6043.73|6043.73|6043.23|6044.23|6043.73|6043.73|6043.23|499
1733238200000|2024-12-03 15:03:20|6043.98|6043.48|6044.23|6043.73|6044.23|6043.73|6043.73|6043.23|287
1733238210000|2024-12-03 15:03:30|6044.35|6043.85|6044.48|6043.98|6044.48|6043.98|6043.98|6043.48|222
1733238220000|2024-12-03 15:03:40|6044.23|6043.73|6042.98|6042.48|6044.48|6043.98|6042.98|6042.48|470
1733238230000|2024-12-03 15:03:50|6043.23|6042.73|6043.23|6042.73|6043.73|6043.23|6042.98|6042.48|590
1733238240000|2024-12-03 15:04:00|6043.35|6042.85|6043.23|6042.73|6043.73|6043.23|6043.23|6042.73|643
1733238250000|2024-12-03 15:04:10|6043.48|6042.98|6043.48|6042.98|6043.48|6042.98|6043.23|6042.73|260
1733238260000|2024-12-03 15:04:20|6043.23|6042.73|6043.23|6042.73|6043.23|6042.73|6042.98|6042.48|465
1733238270000|2024-12-03 15:04:30|6043.48|6042.98|6043.73|6043.23|6043.73|6043.23|6043.1|6042.6|578
1733238280000|2024-12-03 15:04:40|6043.85|6043.35|6043.98|6043.48|6044.23|6043.73|6043.73|6043.23|290
1733238290000|2024-12-03 15:04:50|6044.23|6043.73|6043.98|6043.48|6044.23|6043.73|6043.85|6043.35|243
1733238300000|2024-12-03 15:05:00|6044.23|6043.73|6044.48|6043.98|6044.73|6044.23|6043.98|6043.48|543
1733238310000|2024-12-03 15:05:10|6044.23|6043.73|6044.23|6043.73|6044.23|6043.73|6043.98|6043.48|214
1733238320000|2024-12-03 15:05:20|6044.48|6043.98|6043.98|6043.48|6044.73|6044.23|6043.73|6043.23|323
1733238330000|2024-12-03 15:05:30|6044.23|6043.73|6043.98|6043.48|6044.23|6043.73|6043.73|6043.23|178
1733238340000|2024-12-03 15:05:40|6044.23|6043.73|6043.73|6043.23|6044.23|6043.73|6043.73|6043.23|326
1733238350000|2024-12-03 15:05:50|6043.98|6043.48|6044.73|6044.23|6044.73|6044.23|6043.98|6043.48|250
1733238360000|2024-12-03 15:06:00|6044.98|6044.48|6044.98|6044.48|6045.23|6044.73|6044.48|6043.98|552
1733238370000|2024-12-03 15:06:10|6045.23|6044.73|6045.23|6044.73|6045.73|6045.23|6045.23|6044.73|609
1733238380000|2024-12-03 15:06:20|6045.48|6044.98|6045.73|6045.23|6045.98|6045.48|6045.23|6044.73|502
1733238390000|2024-12-03 15:06:30|6045.98|6045.48|6045.98|6045.48|6045.98|6045.48|6045.48|6044.98|448
1733238400000|2024-12-03 15:06:40|6046.23|6045.73|6046.23|6045.73|6046.23|6045.73|6045.98|6045.48|485
1733238410000|2024-12-03 15:06:50|6045.98|6045.48|6045.48|6044.98|6046.23|6045.73|6045.23|6044.73|688
1733238420000|2024-12-03 15:07:00|6045.73|6045.23|6045.6|6045.1|6045.73|6045.23|6045.23|6044.73|350
1733238430000|2024-12-03 15:07:10|6045.48|6044.98|6045.48|6044.98|6045.98|6045.48|6045.48|6044.98|359
1733238440000|2024-12-03 15:07:20|6045.23|6044.73|6045.73|6045.23|6045.98|6045.48|6045.23|6044.73|296
1733238450000|2024-12-03 15:07:30|6045.6|6045.1|6045.48|6044.98|6045.73|6045.23|6045.48|6044.98|250
1733238460000|2024-12-03 15:07:40|6045.23|6044.73|6045.48|6044.98|6045.48|6044.98|6045.23|6044.73|223
1733238470000|2024-12-03 15:07:50|6045.23|6044.73|6045.48|6044.98|6045.48|6044.98|6045.23|6044.73|337
1733238480000|2024-12-03 15:08:00|6045.23|6044.73|6044.73|6044.23|6045.23|6044.73|6044.23|6043.73|653
1733238490000|2024-12-03 15:08:10|6044.98|6044.48|6044.48|6043.98|6044.98|6044.48|6044.48|6043.98|423
1733238500000|2024-12-03 15:08:20|6044.23|6043.73|6044.23|6043.73|6044.48|6043.98|6044.23|6043.73|126
1733238510000|2024-12-03 15:08:30|6043.98|6043.48|6044.23|6043.73|6044.48|6043.98|6043.98|6043.48|354
1733238520000|2024-12-03 15:08:40|6044.48|6043.98|6044.23|6043.73|6044.73|6044.23|6043.98|6043.48|308
1733238530000|2024-12-03 15:08:50|6044.48|6043.98|6044.73|6044.23|6044.73|6044.23|6044.35|6043.85|101
1733238540000|2024-12-03 15:09:00|6044.48|6043.98|6044.48|6043.98|6044.73|6044.23|6044.23|6043.73|270
1733238550000|2024-12-03 15:09:10|6044.73|6044.23|6044.48|6043.98|6044.73|6044.23|6044.23|6043.73|323
1733238560000|2024-12-03 15:09:20|6044.23|6043.73|6043.48|6042.98|6044.23|6043.73|6043.48|6042.98|415
1733238570000|2024-12-03 15:09:30|6043.23|6042.73|6043.48|6042.98|6043.48|6042.98|6042.73|6042.23|604
1733238580000|2024-12-03 15:09:40|6043.23|6042.73|6043.48|6042.98|6043.73|6043.23|6042.98|6042.48|422
1733238590000|2024-12-03 15:09:50|6043.73|6043.23|6043.73|6043.23|6043.73|6043.23|6043.6|6043.1|265
1733238600000|2024-12-03 15:10:00|6043.98|6043.48|6044.1|6043.6|6044.23|6043.73|6043.98|6043.48|408
1733238610000|2024-12-03 15:10:10|6043.98|6043.48|6042.98|6042.48|6043.98|6043.48|6042.98|6042.48|220
1733238620000|2024-12-03 15:10:20|6043.23|6042.73|6042.73|6042.23|6043.23|6042.73|6042.73|6042.23|358
1733238630000|2024-12-03 15:10:30|6042.98|6042.48|6042.23|6041.73|6042.98|6042.48|6042.23|6041.73|326
1733238640000|2024-12-03 15:10:40|6041.98|6041.48|6041.73|6041.23|6041.98|6041.48|6041.48|6040.98|623
1733238650000|2024-12-03 15:10:50|6041.98|6041.48|6042.98|6042.48|6043.23|6042.73|6041.98|6041.48|430
1733238660000|2024-12-03 15:11:00|6042.73|6042.23|6042.73|6042.23|6042.73|6042.23|6042.48|6041.98|397
1733238670000|2024-12-03 15:11:10|6042.48|6041.98|6042.6|6042.1|6042.73|6042.23|6042.48|6041.98|169
1733238680000|2024-12-03 15:11:20|6042.48|6041.98|6042.23|6041.73|6042.73|6042.23|6042.23|6041.73|340
1733238690000|2024-12-03 15:11:30|6041.98|6041.48|6043.48|6042.98|6043.48|6042.98|6041.98|6041.48|526
1733238700000|2024-12-03 15:11:40|6043.73|6043.23|6044.23|6043.73|6044.23|6043.73|6043.73|6043.23|423
1733238710000|2024-12-03 15:11:50|6043.98|6043.48|6044.23|6043.73|6044.48|6043.98|6043.73|6043.23|342
1733238720000|2024-12-03 15:12:00|6044.48|6043.98|6044.23|6043.73|6044.73|6044.23|6044.23|6043.73|375
1733238730000|2024-12-03 15:12:10|6044.48|6043.98|6044.48|6043.98|6044.48|6043.98|6044.23|6043.73|224
1733238740000|2024-12-03 15:12:20|6044.35|6043.85|6044.23|6043.73|6044.48|6043.98|6044.23|6043.73|237
1733238750000|2024-12-03 15:12:30|6043.98|6043.48|6044.48|6043.98|6044.73|6044.23|6043.98|6043.48|206
1733238760000|2024-12-03 15:12:40|6044.23|6043.73|6043.98|6043.48|6044.23|6043.73|6043.98|6043.48|472
1733238770000|2024-12-03 15:12:50|6044.23|6043.73|6044.48|6043.98|6044.48|6043.98|6043.98|6043.48|243
1733238780000|2024-12-03 15:13:00|6044.73|6044.23|6044.73|6044.23|6045.23|6044.73|6044.73|6044.23|382
1733238790000|2024-12-03 15:13:10|6044.48|6043.98|6044.73|6044.23|6044.98|6044.48|6044.48|6043.98|278
1733238800000|2024-12-03 15:13:20|6044.48|6043.98|6043.73|6043.23|6044.48|6043.98|6043.73|6043.23|254
1733238810000|2024-12-03 15:13:30|6043.48|6042.98|6043.23|6042.73|6043.73|6043.23|6043.23|6042.73|208
1733238820000|2024-12-03 15:13:40|6042.98|6042.48|6042.98|6042.48|6043.23|6042.73|6042.98|6042.48|281
1733238830000|2024-12-03 15:13:50|6042.85|6042.35|6043.73|6043.23|6043.73|6043.23|6042.85|6042.35|211
1733238840000|2024-12-03 15:14:00|6043.48|6042.98|6043.48|6042.98|6043.73|6043.23|6043.23|6042.73|268
1733238850000|2024-12-03 15:14:10|6043.35|6042.85|6042.98|6042.48|6043.48|6042.98|6042.98|6042.48|168
1733238860000|2024-12-03 15:14:20|6042.73|6042.23|6042.48|6041.98|6042.98|6042.48|6042.48|6041.98|103
1733238870000|2024-12-03 15:14:30|6042.73|6042.23|6043.23|6042.73|6043.23|6042.73|6042.48|6041.98|270
1733238880000|2024-12-03 15:14:40|6043.1|6042.6|6042.98|6042.48|6043.1|6042.6|6042.48|6041.98|202
1733238890000|2024-12-03 15:14:50|6042.6|6042.1|6042.73|6042.23|6042.73|6042.23|6042.6|6042.1|247
1733238900000|2024-12-03 15:15:00|6042.98|6042.48|6043.48|6042.98|6043.48|6042.98|6042.73|6042.23|206
1733238910000|2024-12-03 15:15:10|6043.35|6042.85|6043.48|6042.98|6043.48|6042.98|6043.23|6042.73|210
1733238920000|2024-12-03 15:15:20|6043.73|6043.23|6042.73|6042.23|6043.73|6043.23|6042.73|6042.23|330
1733238930000|2024-12-03 15:15:30|6042.48|6041.98|6043.23|6042.73|6043.23|6042.73|6042.48|6041.98|211
1733238940000|2024-12-03 15:15:40|6043.48|6042.98|6043.48|6042.98|6043.73|6043.23|6043.23|6042.73|259
1733238950000|2024-12-03 15:15:50|6043.73|6043.23|6043.23|6042.73|6043.73|6043.23|6043.23|6042.73|66
1733238960000|2024-12-03 15:16:00|6043.1|6042.6|6042.85|6042.35|6043.48|6042.98|6042.73|6042.23|234
1733238970000|2024-12-03 15:16:10|6042.73|6042.23|6043.23|6042.73|6043.23|6042.73|6042.73|6042.23|200
1733238980000|2024-12-03 15:16:20|6043.1|6042.6|6043.48|6042.98|6043.48|6042.98|6042.98|6042.48|117
1733238990000|2024-12-03 15:16:30|6043.23|6042.73|6043.48|6042.98|6043.73|6043.23|6043.23|6042.73|265
1733239000000|2024-12-03 15:16:40|6043.73|6043.23|6043.23|6042.73|6043.73|6043.23|6043.23|6042.73|120
1733239010000|2024-12-03 15:16:50|6043.48|6042.98|6043.73|6043.23|6043.73|6043.23|6043.48|6042.98|117
1733239020000|2024-12-03 15:17:00|6043.85|6043.35|6043.48|6042.98|6043.98|6043.48|6043.48|6042.98|354
1733239030000|2024-12-03 15:17:10|6043.6|6043.1|6043.23|6042.73|6043.6|6043.1|6043.23|6042.73|227
1733239040000|2024-12-03 15:17:20|6043.48|6042.98|6043.48|6042.98|6043.48|6042.98|6042.73|6042.23|438
1733239050000|2024-12-03 15:17:30|6043.6|6043.1|6043.73|6043.23|6043.73|6043.23|6043.48|6042.98|225
1733239060000|2024-12-03 15:17:40|6043.85|6043.35|6044.23|6043.73|6044.23|6043.73|6043.85|6043.35|199
1733239070000|2024-12-03 15:17:50|6043.98|6043.48|6043.98|6043.48|6044.1|6043.6|6043.73|6043.23|278
1733239080000|2024-12-03 15:18:00|6043.73|6043.23|6043.98|6043.48|6044.23|6043.73|6043.73|6043.23|280
1733239090000|2024-12-03 15:18:10|6043.85|6043.35|6043.48|6042.98|6043.85|6043.35|6043.48|6042.98|178
1733239100000|2024-12-03 15:18:20|6043.6|6043.1|6044.23|6043.73|6044.23|6043.73|6043.48|6042.98|106
1733239110000|2024-12-03 15:18:30|6043.98|6043.48|6043.48|6042.98|6043.98|6043.48|6043.23|6042.73|191
1733239120000|2024-12-03 15:18:40|6043.6|6043.1|6043.73|6043.23|6043.98|6043.48|6043.6|6043.1|132
1733239130000|2024-12-03 15:18:50|6043.6|6043.1|6043.98|6043.48|6043.98|6043.48|6043.6|6043.1|131
1733239140000|2024-12-03 15:19:00|6043.73|6043.23|6043.48|6042.98|6043.98|6043.48|6043.23|6042.73|240
1733239150000|2024-12-03 15:19:10|6043.23|6042.73|6042.48|6041.98|6043.23|6042.73|6042.48|6041.98|351
1733239160000|2024-12-03 15:19:20|6042.73|6042.23|6042.48|6041.98|6042.73|6042.23|6042.23|6041.73|343
1733239170000|2024-12-03 15:19:30|6042.73|6042.23|6042.48|6041.98|6042.98|6042.48|6042.48|6041.98|183
1733239180000|2024-12-03 15:19:40|6042.23|6041.73|6041.98|6041.48|6042.48|6041.98|6041.85|6041.35|372
1733239190000|2024-12-03 15:19:50|6042.23|6041.73|6042.48|6041.98|6042.48|6041.98|6042.23|6041.73|200
1733239200000|2024-12-03 15:20:00|6042.23|6041.73|6042.23|6041.73|6042.35|6041.85|6041.98|6041.48|323
1733239210000|2024-12-03 15:20:10|6041.98|6041.48|6041.23|6040.73|6042.23|6041.73|6040.98|6040.48|706
1733239220000|2024-12-03 15:20:20|6041.48|6040.98|6040.48|6039.98|6041.48|6040.98|6040.23|6039.73|788
1733239230000|2024-12-03 15:20:30|6040.23|6039.73|6038.73|6038.23|6040.48|6039.98|6037.73|6037.23|5974
1733239240000|2024-12-03 15:20:40|6038.98|6038.48|6038.98|6038.48|6038.98|6038.48|6038.48|6037.98|966
1733239250000|2024-12-03 15:20:50|6039.23|6038.73|6039.23|6038.73|6039.23|6038.73|6038.48|6037.98|706
1733239260000|2024-12-03 15:21:00|6038.98|6038.48|6039.48|6038.98|6039.73|6039.23|6038.98|6038.48|795
1733239270000|2024-12-03 15:21:10|6039.23|6038.73|6038.48|6037.98|6039.23|6038.73|6038.48|6037.98|623
1733239280000|2024-12-03 15:21:20|6038.73|6038.23|6038.73|6038.23|6038.98|6038.48|6038.48|6037.98|854
1733239290000|2024-12-03 15:21:30|6038.98|6038.48|6038.73|6038.23|6038.98|6038.48|6038.48|6037.98|347
1733239300000|2024-12-03 15:21:40|6038.98|6038.48|6037.73|6037.23|6038.98|6038.48|6037.73|6037.23|564
1733239310000|2024-12-03 15:21:50|6037.98|6037.48|6037.73|6037.23|6037.98|6037.48|6037.73|6037.23|488
1733239320000|2024-12-03 15:22:00|6037.98|6037.48|6038.23|6037.73|6038.73|6038.23|6037.73|6037.23|631
1733239330000|2024-12-03 15:22:10|6038.1|6037.6|6038.98|6038.48|6038.98|6038.48|6038.1|6037.6|347
1733239340000|2024-12-03 15:22:20|6038.73|6038.23|6038.98|6038.48|6039.23|6038.73|6038.73|6038.23|265
1733239350000|2024-12-03 15:22:30|6038.73|6038.23|6038.73|6038.23|6038.73|6038.23|6038.73|6038.23|178
1733239360000|2024-12-03 15:22:40|6038.48|6037.98|6038.35|6037.85|6038.73|6038.23|6037.98|6037.48|340
1733239370000|2024-12-03 15:22:50|6038.48|6037.98|6038.98|6038.48|6039.23|6038.73|6038.48|6037.98|253
1733239380000|2024-12-03 15:23:00|6039.23|6038.73|6039.23|6038.73|6039.23|6038.73|6038.73|6038.23|251
1733239390000|2024-12-03 15:23:10|6039.1|6038.6|6039.48|6038.98|6039.73|6039.23|6039.1|6038.6|377
1733239400000|2024-12-03 15:23:20|6039.6|6039.1|6038.98|6038.48|6039.73|6039.23|6038.98|6038.48|212
1733239410000|2024-12-03 15:23:30|6039.1|6038.6|6038.48|6037.98|6039.1|6038.6|6038.23|6037.73|309
1733239420000|2024-12-03 15:23:40|6038.6|6038.1|6038.73|6038.23|6038.73|6038.23|6038.48|6037.98|188
1733239430000|2024-12-03 15:23:50|6038.48|6037.98|6038.48|6037.98|6038.73|6038.23|6038.48|6037.98|191
1733239440000|2024-12-03 15:24:00|6038.73|6038.23|6038.98|6038.48|6038.98|6038.48|6038.48|6037.98|244
1733239450000|2024-12-03 15:24:10|6038.85|6038.35|6038.98|6038.48|6038.98|6038.48|6038.23|6037.73|362
1733239460000|2024-12-03 15:24:20|6038.73|6038.23|6038.85|6038.35|6038.98|6038.48|6038.73|6038.23|109
1733239470000|2024-12-03 15:24:30|6038.73|6038.23|6038.73|6038.23|6038.73|6038.23|6038.48|6037.98|136
1733239480000|2024-12-03 15:24:40|6038.6|6038.1|6038.73|6038.23|6038.73|6038.23|6038.6|6038.1|94
1733239490000|2024-12-03 15:24:50|6038.6|6038.1|6038.98|6038.48|6038.98|6038.48|6038.6|6038.1|240
1733239500000|2024-12-03 15:25:00|6038.73|6038.23|6038.23|6037.73|6038.73|6038.23|6038.23|6037.73|282
1733239510000|2024-12-03 15:25:10|6038.35|6037.85|6038.23|6037.73|6038.48|6037.98|6038.23|6037.73|139
1733239520000|2024-12-03 15:25:20|6037.98|6037.48|6037.98|6037.48|6038.23|6037.73|6037.73|6037.23|334
1733239530000|2024-12-03 15:25:30|6038.1|6037.6|6037.73|6037.23|6038.1|6037.6|6037.48|6036.98|183
1733239540000|2024-12-03 15:25:40|6037.6|6037.1|6037.73|6037.23|6038.23|6037.73|6037.48|6036.98|292
1733239550000|2024-12-03 15:25:50|6037.6|6037.1|6037.73|6037.23|6037.73|6037.23|6037.48|6036.98|160
1733239560000|2024-12-03 15:26:00|6037.48|6036.98|6037.73|6037.23|6037.98|6037.48|6037.48|6036.98|355
1733239570000|2024-12-03 15:26:10|6037.48|6036.98|6037.23|6036.73|6037.48|6036.98|6036.73|6036.23|763
1733239580000|2024-12-03 15:26:20|6037.48|6036.98|6036.73|6036.23|6037.48|6036.98|6036.73|6036.23|296
1733239590000|2024-12-03 15:26:30|6036.98|6036.48|6037.23|6036.73|6037.23|6036.73|6036.73|6036.23|421
1733239600000|2024-12-03 15:26:40|6037.48|6036.98|6036.23|6035.73|6037.48|6036.98|6036.23|6035.73|552
1733239610000|2024-12-03 15:26:50|6036.48|6035.98|6036.23|6035.73|6036.73|6036.23|6035.98|6035.48|739
1733239620000|2024-12-03 15:27:00|6036.48|6035.98|6035.48|6034.98|6036.48|6035.98|6035.48|6034.98|1233
1733239630000|2024-12-03 15:27:10|6035.73|6035.23|6035.48|6034.98|6035.73|6035.23|6035.48|6034.98|427
1733239640000|2024-12-03 15:27:20|6035.23|6034.73|6035.23|6034.73|6035.23|6034.73|6034.98|6034.48|1092
1733239650000|2024-12-03 15:27:30|6034.98|6034.48|6035.23|6034.73|6035.23|6034.73|6034.73|6034.23|1237
1733239660000|2024-12-03 15:27:40|6035.48|6034.98|6036.48|6035.98|6036.48|6035.98|6035.48|6034.98|793
1733239670000|2024-12-03 15:27:50|6036.6|6036.1|6036.98|6036.48|6037.48|6036.98|6036.48|6035.98|755
1733239680000|2024-12-03 15:28:00|6037.1|6036.6|6036.98|6036.48|6037.23|6036.73|6036.98|6036.48|538
1733239690000|2024-12-03 15:28:10|6036.48|6035.98|6036.98|6036.48|6036.98|6036.48|6036.48|6035.98|426
1733239700000|2024-12-03 15:28:20|6037.23|6036.73|6037.48|6036.98|6037.98|6037.48|6037.23|6036.73|568
1733239710000|2024-12-03 15:28:30|6037.23|6036.73|6037.48|6036.98|6037.48|6036.98|6036.85|6036.35|422
1733239720000|2024-12-03 15:28:40|6037.73|6037.23|6037.98|6037.48|6038.23|6037.73|6037.73|6037.23|459
1733239730000|2024-12-03 15:28:50|6038.23|6037.73|6037.48|6036.98|6038.23|6037.73|6037.48|6036.98|279
1733239740000|2024-12-03 15:29:00|6037.23|6036.73|6036.98|6036.48|6037.48|6036.98|6036.98|6036.48|477
1733239750000|2024-12-03 15:29:10|6036.85|6036.35|6036.48|6035.98|6036.85|6036.35|6036.48|6035.98|331
1733239760000|2024-12-03 15:29:20|6036.35|6035.85|6035.73|6035.23|6036.48|6035.98|6035.73|6035.23|689
1733239770000|2024-12-03 15:29:30|||||||||161
1733239780000|2024-12-03 15:29:40|6035.48|6034.98|6035.48|6034.98|6035.98|6035.48|6035.48|6034.98|334
1733239790000|2024-12-03 15:29:50|6035.73|6035.23|6034.98|6034.48|6035.73|6035.23|6034.98|6034.48|342
1733239800000|2024-12-03 15:30:00|6035.23|6034.73|6034.98|6034.48|6035.23|6034.73|6034.98|6034.48|554
1733239810000|2024-12-03 15:30:10|6035.23|6034.73|6035.73|6035.23|6035.98|6035.48|6035.23|6034.73|460
1733239820000|2024-12-03 15:30:20|6035.48|6034.98|6035.48|6034.98|6035.85|6035.35|6035.48|6034.98|285
1733239830000|2024-12-03 15:30:30|6035.6|6035.1|6034.98|6034.48|6035.6|6035.1|6034.98|6034.48|287
1733239840000|2024-12-03 15:30:40|||||||||102
1733239850000|2024-12-03 15:30:50|6035.23|6034.73|6036.23|6035.73|6036.23|6035.73|6035.23|6034.73|316
1733239860000|2024-12-03 15:31:00|6035.98|6035.48|6035.73|6035.23|6036.23|6035.73|6035.48|6034.98|424
1733239870000|2024-12-03 15:31:10|6035.48|6034.98|6035.73|6035.23|6035.98|6035.48|6035.48|6034.98|283
1733239880000|2024-12-03 15:31:20|6035.48|6034.98|6035.85|6035.35|6035.85|6035.35|6035.23|6034.73|304
1733239890000|2024-12-03 15:31:30|6035.98|6035.48|6035.98|6035.48|6036.23|6035.73|6035.98|6035.48|407
1733239900000|2024-12-03 15:31:40|6036.23|6035.73|6035.73|6035.23|6036.23|6035.73|6035.48|6034.98|227
1733239910000|2024-12-03 15:31:50|6035.48|6034.98|6035.73|6035.23|6035.73|6035.23|6035.23|6034.73|199
1733239920000|2024-12-03 15:32:00|6035.85|6035.35|6036.23|6035.73|6036.23|6035.73|6035.73|6035.23|307
1733239930000|2024-12-03 15:32:10|6036.48|6035.98|6036.23|6035.73|6036.73|6036.23|6035.98|6035.48|678
1733239940000|2024-12-03 15:32:20|6036.48|6035.98|6036.23|6035.73|6036.73|6036.23|6036.23|6035.73|356
1733239950000|2024-12-03 15:32:30|6036.48|6035.98|6035.98|6035.48|6036.48|6035.98|6035.73|6035.23|334
1733239960000|2024-12-03 15:32:40|6036.1|6035.6|6035.98|6035.48|6036.23|6035.73|6035.98|6035.48|102
1733239970000|2024-12-03 15:32:50|6036.23|6035.73|6036.23|6035.73|6036.48|6035.98|6035.98|6035.48|476
1733239980000|2024-12-03 15:33:00|6036.48|6035.98|6036.23|6035.73|6036.48|6035.98|6035.98|6035.48|261
1733239990000|2024-12-03 15:33:10|6036.35|6035.85|6035.98|6035.48|6036.35|6035.85|6035.98|6035.48|209
1733240000000|2024-12-03 15:33:20|6035.85|6035.35|6037.23|6036.73|6037.23|6036.73|6035.85|6035.35|654
1733240010000|2024-12-03 15:33:30|6037.48|6036.98|6037.73|6037.23|6037.73|6037.23|6037.48|6036.98|554
1733240020000|2024-12-03 15:33:40|6037.48|6036.98|6036.48|6035.98|6037.48|6036.98|6036.48|6035.98|337
1733240030000|2024-12-03 15:33:50|6036.73|6036.23|6037.23|6036.73|6037.23|6036.73|6036.48|6035.98|531
1733240040000|2024-12-03 15:34:00|6037.48|6036.98|6037.48|6036.98|6037.73|6037.23|6037.23|6036.73|478
1733240050000|2024-12-03 15:34:10|6037.23|6036.73|6036.98|6036.48|6037.23|6036.73|6036.73|6036.23|517
1733240060000|2024-12-03 15:34:20|6036.73|6036.23|6036.98|6036.48|6037.23|6036.73|6036.48|6035.98|578
1733240070000|2024-12-03 15:34:30|6036.73|6036.23|6036.73|6036.23|6036.98|6036.48|6036.48|6035.98|295
1733240080000|2024-12-03 15:34:40|6036.85|6036.35|6036.73|6036.23|6036.98|6036.48|6036.48|6035.98|548
1733240090000|2024-12-03 15:34:50|6036.48|6035.98|6036.48|6035.98|6036.73|6036.23|6036.23|6035.73|449
1733240100000|2024-12-03 15:35:00|6036.73|6036.23|6036.48|6035.98|6036.98|6036.48|6036.48|6035.98|589
1733240110000|2024-12-03 15:35:10|6036.73|6036.23|6036.98|6036.48|6037.23|6036.73|6036.73|6036.23|344
1733240120000|2024-12-03 15:35:20|6037.23|6036.73|6037.73|6037.23|6037.73|6037.23|6037.23|6036.73|541
1733240130000|2024-12-03 15:35:30|6037.85|6037.35|6039.23|6038.73|6039.48|6038.98|6037.73|6037.23|1111
1733240140000|2024-12-03 15:35:40|6039.48|6038.98|6039.48|6038.98|6039.73|6039.23|6039.23|6038.73|663
1733240150000|2024-12-03 15:35:50|6039.23|6038.73|6039.48|6038.98|6039.85|6039.35|6039.23|6038.73|566
1733240160000|2024-12-03 15:36:00|6039.73|6039.23|6039.73|6039.23|6039.98|6039.48|6038.98|6038.48|546
1733240170000|2024-12-03 15:36:10|6039.98|6039.48|6039.73|6039.23|6039.98|6039.48|6039.23|6038.73|445
1733240180000|2024-12-03 15:36:20|6039.48|6038.98|6039.98|6039.48|6040.1|6039.6|6039.48|6038.98|767
1733240190000|2024-12-03 15:36:30|6039.73|6039.23|6039.23|6038.73|6039.98|6039.48|6039.23|6038.73|310
1733240200000|2024-12-03 15:36:40|6038.98|6038.48|6038.73|6038.23|6038.98|6038.48|6038.73|6038.23|410
1733240210000|2024-12-03 15:36:50|6038.48|6037.98|6038.23|6037.73|6038.48|6037.98|6037.98|6037.48|440
1733240220000|2024-12-03 15:37:00|6037.98|6037.48|6037.48|6036.98|6037.98|6037.48|6037.23|6036.73|550
1733240230000|2024-12-03 15:37:10|6037.73|6037.23|6037.23|6036.73|6037.73|6037.23|6036.98|6036.48|491
1733240240000|2024-12-03 15:37:20|6037.48|6036.98|6037.98|6037.48|6037.98|6037.48|6037.23|6036.73|459
1733240250000|2024-12-03 15:37:30|6038.1|6037.6|6037.98|6037.48|6038.1|6037.6|6037.73|6037.23|335
1733240260000|2024-12-03 15:37:40|6037.73|6037.23|6037.98|6037.48|6038.23|6037.73|6037.73|6037.23|393
1733240270000|2024-12-03 15:37:50|6038.23|6037.73|6037.98|6037.48|6038.23|6037.73|6037.98|6037.48|108
1733240280000|2024-12-03 15:38:00|6038.23|6037.73|6038.73|6038.23|6038.73|6038.23|6037.98|6037.48|351
1733240290000|2024-12-03 15:38:10|6038.48|6037.98|6038.48|6037.98|6038.48|6037.98|6038.48|6037.98|316
1733240300000|2024-12-03 15:38:20|6038.35|6037.85|6038.73|6038.23|6039.1|6038.6|6038.23|6037.73|411
1733240310000|2024-12-03 15:38:30|6038.85|6038.35|6038.48|6037.98|6038.85|6038.35|6038.48|6037.98|128
1733240320000|2024-12-03 15:38:40|6038.73|6038.23|6038.73|6038.23|6038.73|6038.23|6038.48|6037.98|278
1733240330000|2024-12-03 15:38:50|6038.85|6038.35|6038.98|6038.48|6038.98|6038.48|6038.73|6038.23|197
1733240340000|2024-12-03 15:39:00|6038.73|6038.23|6038.98|6038.48|6038.98|6038.48|6038.73|6038.23|261
1733240350000|2024-12-03 15:39:10|6039.23|6038.73|6038.98|6038.48|6039.23|6038.73|6038.98|6038.48|211
1733240360000|2024-12-03 15:39:20|6038.73|6038.23|6039.23|6038.73|6039.23|6038.73|6038.73|6038.23|259
1733240370000|2024-12-03 15:39:30|6038.98|6038.48|6039.23|6038.73|6039.23|6038.73|6038.98|6038.48|217
1733240380000|2024-12-03 15:39:40|6038.98|6038.48|6039.23|6038.73|6039.23|6038.73|6038.98|6038.48|123
1733240390000|2024-12-03 15:39:50|6038.98|6038.48|6038.98|6038.48|6039.23|6038.73|6038.98|6038.48|168
1733240400000|2024-12-03 15:40:00|6038.73|6038.23|6037.48|6036.98|6038.98|6038.48|6037.23|6036.73|1158
1733240410000|2024-12-03 15:40:10|6037.73|6037.23|6037.23|6036.73|6037.73|6037.23|6036.98|6036.48|510
1733240420000|2024-12-03 15:40:20|6037.48|6036.98|6037.48|6036.98|6037.73|6037.23|6037.23|6036.73|430
1733240430000|2024-12-03 15:40:30|6037.23|6036.73|6037.23|6036.73|6037.6|6037.1|6037.23|6036.73|225
1733240440000|2024-12-03 15:40:40|6037.35|6036.85|6037.23|6036.73|6037.48|6036.98|6037.23|6036.73|193
1733240450000|2024-12-03 15:40:50|6037.1|6036.6|6036.73|6036.23|6037.1|6036.6|6036.48|6035.98|462
1733240460000|2024-12-03 15:41:00|6036.98|6036.48|6036.98|6036.48|6037.48|6036.98|6036.98|6036.48|384
1733240470000|2024-12-03 15:41:10|6036.73|6036.23|6036.23|6035.73|6036.73|6036.23|6036.23|6035.73|337
1733240480000|2024-12-03 15:41:20|6035.98|6035.48|6036.23|6035.73|6036.23|6035.73|6035.98|6035.48|485
1733240490000|2024-12-03 15:41:30|6036.48|6035.98|6036.48|6035.98|6036.73|6036.23|6036.48|6035.98|154
1733240500000|2024-12-03 15:41:40|6036.6|6036.1|6037.73|6037.23|6037.73|6037.23|6036.48|6035.98|219
1733240510000|2024-12-03 15:41:50|6037.48|6036.98|6037.23|6036.73|6037.48|6036.98|6037.23|6036.73|140
1733240520000|2024-12-03 15:42:00|6036.98|6036.48|6036.73|6036.23|6036.98|6036.48|6036.73|6036.23|184
1733240530000|2024-12-03 15:42:10|6036.85|6036.35|6036.48|6035.98|6036.98|6036.48|6036.48|6035.98|278
1733240540000|2024-12-03 15:42:20|6036.23|6035.73|6036.23|6035.73|6036.23|6035.73|6036.23|6035.73|156
1733240550000|2024-12-03 15:42:30|6035.98|6035.48|6036.23|6035.73|6036.48|6035.98|6035.98|6035.48|238
1733240560000|2024-12-03 15:42:40|6036.48|6035.98|6036.48|6035.98|6036.48|6035.98|6036.23|6035.73|210
1733240570000|2024-12-03 15:42:50|6036.35|6035.85|6036.23|6035.73|6036.48|6035.98|6036.23|6035.73|67
1733240580000|2024-12-03 15:43:00|6035.98|6035.48|6036.48|6035.98|6036.48|6035.98|6035.98|6035.48|260
1733240590000|2024-12-03 15:43:10|6036.23|6035.73|6035.98|6035.48|6036.48|6035.98|6035.98|6035.48|294
1733240600000|2024-12-03 15:43:20|6035.73|6035.23|6035.98|6035.48|6036.23|6035.73|6035.73|6035.23|323
1733240610000|2024-12-03 15:43:30|6036.23|6035.73|6036.98|6036.48|6036.98|6036.48|6036.23|6035.73|485
1733240620000|2024-12-03 15:43:40|6036.73|6036.23|6036.48|6035.98|6036.73|6036.23|6036.48|6035.98|75
1733240630000|2024-12-03 15:43:50|6036.23|6035.73|6036.23|6035.73|6036.48|6035.98|6036.23|6035.73|126
1733240640000|2024-12-03 15:44:00|6036.35|6035.85|6035.98|6035.48|6036.48|6035.98|6035.98|6035.48|315
1733240650000|2024-12-03 15:44:10|6036.23|6035.73|6035.98|6035.48|6036.23|6035.73|6035.98|6035.48|142
1733240660000|2024-12-03 15:44:20|6036.23|6035.73|6035.98|6035.48|6036.23|6035.73|6035.98|6035.48|184
1733240670000|2024-12-03 15:44:30|6036.1|6035.6|6036.23|6035.73|6036.23|6035.73|6036.1|6035.6|178
1733240680000|2024-12-03 15:44:40|6035.98|6035.48|6036.23|6035.73|6036.23|6035.73|6035.98|6035.48|158
1733240690000|2024-12-03 15:44:50|6036.48|6035.98|6036.48|6035.98|6036.48|6035.98|6036.23|6035.73|231
1733240700000|2024-12-03 15:45:00|6036.73|6036.23|6036.98|6036.48|6037.23|6036.73|6036.48|6035.98|327
1733240710000|2024-12-03 15:45:10|6036.85|6036.35|6036.98|6036.48|6036.98|6036.48|6036.73|6036.23|266
1733240720000|2024-12-03 15:45:20|6036.73|6036.23|6036.73|6036.23|6036.98|6036.48|6036.48|6035.98|354
1733240730000|2024-12-03 15:45:30|6036.48|6035.98|6035.73|6035.23|6036.48|6035.98|6035.48|6034.98|375
1733240740000|2024-12-03 15:45:40|6035.6|6035.1|6035.23|6034.73|6035.6|6035.1|6034.98|6034.48|479
1733240750000|2024-12-03 15:45:50|6035.48|6034.98|6034.98|6034.48|6035.48|6034.98|6034.73|6034.23|615
1733240760000|2024-12-03 15:46:00|6034.73|6034.23|6034.98|6034.48|6034.98|6034.48|6034.73|6034.23|451
1733240770000|2024-12-03 15:46:10|6034.73|6034.23|6034.73|6034.23|6034.98|6034.48|6034.73|6034.23|348
1733240780000|2024-12-03 15:46:20|6034.98|6034.48|6035.48|6034.98|6035.85|6035.35|6034.73|6034.23|668
1733240790000|2024-12-03 15:46:30|6035.35|6034.85|6035.23|6034.73|6035.48|6034.98|6034.98|6034.48|320
1733240800000|2024-12-03 15:46:40|6035.35|6034.85|6035.23|6034.73|6035.35|6034.85|6035.23|6034.73|86
1733240810000|2024-12-03 15:46:50|6034.98|6034.48|6035.23|6034.73|6035.23|6034.73|6034.98|6034.48|160
1733240820000|2024-12-03 15:47:00|6034.98|6034.48|6034.98|6034.48|6035.23|6034.73|6034.98|6034.48|184
1733240830000|2024-12-03 15:47:10|6034.85|6034.35|6034.73|6034.23|6034.98|6034.48|6034.73|6034.23|448
1733240840000|2024-12-03 15:47:20|6034.98|6034.48|6034.73|6034.23|6034.98|6034.48|6034.73|6034.23|296
1733240850000|2024-12-03 15:47:30|6034.48|6033.98|6034.73|6034.23|6034.98|6034.48|6034.48|6033.98|942
1733240860000|2024-12-03 15:47:40|6034.6|6034.1|6034.73|6034.23|6034.73|6034.23|6034.48|6033.98|222
1733240870000|2024-12-03 15:47:50|6034.98|6034.48|6034.98|6034.48|6035.23|6034.73|6034.73|6034.23|595
1733240880000|2024-12-03 15:48:00|6034.85|6034.35|6034.23|6033.73|6034.98|6034.48|6033.98|6033.48|804
1733240890000|2024-12-03 15:48:10|6034.48|6033.98|6033.98|6033.48|6034.48|6033.98|6033.98|6033.48|279
1733240900000|2024-12-03 15:48:20|6034.1|6033.6|6034.73|6034.23|6034.73|6034.23|6033.98|6033.48|338
1733240910000|2024-12-03 15:48:30|6034.98|6034.48|6034.98|6034.48|6035.23|6034.73|6034.98|6034.48|408
1733240920000|2024-12-03 15:48:40|6034.73|6034.23|6034.48|6033.98|6034.98|6034.48|6034.48|6033.98|241
1733240930000|2024-12-03 15:48:50|6034.23|6033.73|6034.98|6034.48|6034.98|6034.48|6034.23|6033.73|239
1733240940000|2024-12-03 15:49:00|6035.1|6034.6|6035.23|6034.73|6035.48|6034.98|6035.1|6034.6|254
1733240950000|2024-12-03 15:49:10|6035.48|6034.98|6034.98|6034.48|6035.48|6034.98|6034.98|6034.48|237
1733240960000|2024-12-03 15:49:20|||||||||92
1733240970000|2024-12-03 15:49:30|6035.23|6034.73|6035.98|6035.48|6035.98|6035.48|6034.98|6034.48|467
1733240980000|2024-12-03 15:49:40|6035.85|6035.35|6035.98|6035.48|6035.98|6035.48|6035.73|6035.23|466
1733240990000|2024-12-03 15:49:50|6036.23|6035.73|6036.48|6035.98|6036.73|6036.23|6036.23|6035.73|452
1733241000000|2024-12-03 15:50:00|6036.6|6036.1|6036.48|6035.98|6036.73|6036.23|6036.48|6035.98|334
1733241010000|2024-12-03 15:50:10|6036.35|6035.85|6036.48|6035.98|6036.73|6036.23|6036.35|6035.85|240
1733241020000|2024-12-03 15:50:20|6036.6|6036.1|6036.98|6036.48|6037.23|6036.73|6036.48|6035.98|758
1733241030000|2024-12-03 15:50:30|6036.73|6036.23|6037.23|6036.73|6037.23|6036.73|6036.73|6036.23|317
1733241040000|2024-12-03 15:50:40|6037.48|6036.98|6037.23|6036.73|6037.73|6037.23|6037.23|6036.73|802
1733241050000|2024-12-03 15:50:50|6037.35|6036.85|6037.23|6036.73|6037.73|6037.23|6037.23|6036.73|257
1733241060000|2024-12-03 15:51:00|6037.1|6036.6|6037.48|6036.98|6037.48|6036.98|6036.98|6036.48|187
1733241070000|2024-12-03 15:51:10|6037.6|6037.1|6037.23|6036.73|6037.73|6037.23|6036.73|6036.23|784
1733241080000|2024-12-03 15:51:20|6037.1|6036.6|6037.23|6036.73|6037.48|6036.98|6036.98|6036.48|338
1733241090000|2024-12-03 15:51:30|6037.1|6036.6|6037.23|6036.73|6037.48|6036.98|6036.98|6036.48|390
1733241100000|2024-12-03 15:51:40|6036.98|6036.48|6036.98|6036.48|6037.23|6036.73|6036.73|6036.23|188
1733241110000|2024-12-03 15:51:50|6036.73|6036.23|6036.73|6036.23|6036.85|6036.35|6036.73|6036.23|175
1733241120000|2024-12-03 15:52:00|6036.48|6035.98|6035.73|6035.23|6036.73|6036.23|6035.73|6035.23|386
1733241130000|2024-12-03 15:52:10|6035.6|6035.1|6035.23|6034.73|6035.6|6035.1|6035.23|6034.73|643
1733241140000|2024-12-03 15:52:20|6034.98|6034.48|6034.73|6034.23|6035.48|6034.98|6034.73|6034.23|477
1733241150000|2024-12-03 15:52:30|6034.98|6034.48|6034.48|6033.98|6034.98|6034.48|6034.48|6033.98|892
1733241160000|2024-12-03 15:52:40|6034.23|6033.73|6034.48|6033.98|6034.48|6033.98|6034.23|6033.73|353
1733241170000|2024-12-03 15:52:50|6034.23|6033.73|6034.23|6033.73|6034.48|6033.98|6034.23|6033.73|286
1733241180000|2024-12-03 15:53:00|6034.48|6033.98|6034.48|6033.98|6035.1|6034.6|6034.48|6033.98|522
1733241190000|2024-12-03 15:53:10|||||||||111
1733241200000|2024-12-03 15:53:20|6034.35|6033.85|6033.98|6033.48|6034.35|6033.85|6033.98|6033.48|1563
1733241210000|2024-12-03 15:53:30|6033.85|6033.35|6034.48|6033.98|6034.48|6033.98|6033.85|6033.35|391
1733241220000|2024-12-03 15:53:40|6034.35|6033.85|6034.73|6034.23|6034.73|6034.23|6033.98|6033.48|290
1733241230000|2024-12-03 15:53:50|6034.6|6034.1|6034.23|6033.73|6034.6|6034.1|6034.23|6033.73|172
1733241240000|2024-12-03 15:54:00|6034.73|6034.23|6034.73|6034.23|6034.73|6034.23|6034.73|6034.23|307
1733241250000|2024-12-03 15:54:10|6034.48|6033.98|6034.48|6033.98|6034.48|6033.98|6034.23|6033.73|346
1733241260000|2024-12-03 15:54:20|6034.23|6033.73|6034.48|6033.98|6034.98|6034.48|6034.23|6033.73|526
1733241270000|2024-12-03 15:54:30|6034.23|6033.73|6034.23|6033.73|6034.48|6033.98|6034.23|6033.73|291
1733241280000|2024-12-03 15:54:40|6034.48|6033.98|6035.98|6035.48|6035.98|6035.48|6034.48|6033.98|582
1733241290000|2024-12-03 15:54:50|6035.73|6035.23|6035.98|6035.48|6035.98|6035.48|6035.73|6035.23|269
1733241300000|2024-12-03 15:55:00|6035.85|6035.35|6034.98|6034.48|6035.98|6035.48|6034.98|6034.48|609
1733241310000|2024-12-03 15:55:10|6034.73|6034.23|6034.98|6034.48|6034.98|6034.48|6034.73|6034.23|402
1733241320000|2024-12-03 15:55:20|6034.85|6034.35|6034.98|6034.48|6034.98|6034.48|6034.73|6034.23|236
1733241330000|2024-12-03 15:55:30|6034.73|6034.23|6034.98|6034.48|6034.98|6034.48|6034.73|6034.23|171
1733241340000|2024-12-03 15:55:40|6034.73|6034.23|6034.73|6034.23|6034.98|6034.48|6034.73|6034.23|214
1733241350000|2024-12-03 15:55:50|6034.98|6034.48|6034.73|6034.23|6034.98|6034.48|6034.73|6034.23|139
1733241360000|2024-12-03 15:56:00|6034.98|6034.48|6034.73|6034.23|6034.98|6034.48|6034.48|6033.98|247
1733241370000|2024-12-03 15:56:10|6034.85|6034.35|6035.23|6034.73|6035.23|6034.73|6034.73|6034.23|275
1733241380000|2024-12-03 15:56:20|6034.98|6034.48|6035.23|6034.73|6035.23|6034.73|6034.98|6034.48|240
1733241390000|2024-12-03 15:56:30|6035.48|6034.98|6036.23|6035.73|6036.23|6035.73|6035.48|6034.98|406
1733241400000|2024-12-03 15:56:40|6035.98|6035.48|6036.23|6035.73|6036.23|6035.73|6035.98|6035.48|375
1733241410000|2024-12-03 15:56:50|6036.35|6035.85|6036.23|6035.73|6036.6|6036.1|6036.23|6035.73|428
1733241420000|2024-12-03 15:57:00|6036.1|6035.6|6036.23|6035.73|6036.48|6035.98|6035.98|6035.48|352
1733241430000|2024-12-03 15:57:10|6036.1|6035.6|6035.85|6035.35|6036.23|6035.73|6035.85|6035.35|278
1733241440000|2024-12-03 15:57:20|6035.98|6035.48|6035.98|6035.48|6036.1|6035.6|6035.73|6035.23|340
1733241450000|2024-12-03 15:57:30|6036.23|6035.73|6036.23|6035.73|6036.23|6035.73|6035.98|6035.48|188
1733241460000|2024-12-03 15:57:40|6035.98|6035.48|6035.73|6035.23|6035.98|6035.48|6035.73|6035.23|129
1733241470000|2024-12-03 15:57:50|6035.98|6035.48|6035.98|6035.48|6035.98|6035.48|6035.73|6035.23|92
1733241480000|2024-12-03 15:58:00|6035.73|6035.23|6035.73|6035.23|6035.98|6035.48|6035.73|6035.23|158
1733241490000|2024-12-03 15:58:10|6035.98|6035.48|6035.98|6035.48|6035.98|6035.48|6035.98|6035.48|196
1733241500000|2024-12-03 15:58:20|6035.85|6035.35|6035.73|6035.23|6035.98|6035.48|6035.73|6035.23|70
1733241510000|2024-12-03 15:58:30|6035.48|6034.98|6035.73|6035.23|6035.98|6035.48|6035.48|6034.98|426
1733241520000|2024-12-03 15:58:40|6035.6|6035.1|6036.48|6035.98|6036.48|6035.98|6035.48|6034.98|175
1733241530000|2024-12-03 15:58:50|6036.73|6036.23|6036.73|6036.23|6036.98|6036.48|6036.73|6036.23|324
1733241540000|2024-12-03 15:59:00|6036.98|6036.48|6037.48|6036.98|6037.48|6036.98|6036.98|6036.48|352
1733241550000|2024-12-03 15:59:10|6037.6|6037.1|6037.35|6036.85|6037.6|6037.1|6037.23|6036.73|403
1733241560000|2024-12-03 15:59:20|6037.23|6036.73|6038.23|6037.73|6038.23|6037.73|6037.23|6036.73|690
1733241570000|2024-12-03 15:59:30|6037.98|6037.48|6038.23|6037.73|6038.23|6037.73|6037.98|6037.48|347
1733241580000|2024-12-03 15:59:40|6038.48|6037.98|6038.98|6038.48|6038.98|6038.48|6038.48|6037.98|883
1733241590000|2024-12-03 15:59:50|6039.1|6038.6|6038.73|6038.23|6039.1|6038.6|6038.73|6038.23|411
1733241600000|2024-12-03 16:00:00|6038.98|6038.48|6038.73|6038.23|6038.98|6038.48|6038.48|6037.98|487
1733241610000|2024-12-03 16:00:10|6038.98|6038.48|6039.23|6038.73|6039.23|6038.73|6038.98|6038.48|351
1733241620000|2024-12-03 16:00:20|6038.98|6038.48|6039.23|6038.73|6039.23|6038.73|6038.48|6037.98|450
1733241630000|2024-12-03 16:00:30|6038.98|6038.48|6038.98|6038.48|6039.23|6038.73|6038.73|6038.23|435
1733241640000|2024-12-03 16:00:40|6038.85|6038.35|6039.23|6038.73|6039.23|6038.73|6038.73|6038.23|227
1733241650000|2024-12-03 16:00:50|6039.48|6038.98|6039.48|6038.98|6039.48|6038.98|6039.23|6038.73|311
1733241660000|2024-12-03 16:01:00|6039.35|6038.85|6038.48|6037.98|6039.35|6038.85|6038.48|6037.98|487
1733241670000|2024-12-03 16:01:10|6038.73|6038.23|6039.48|6038.98|6039.48|6038.98|6038.73|6038.23|290
1733241680000|2024-12-03 16:01:20|6039.73|6039.23|6039.73|6039.23|6039.73|6039.23|6039.48|6038.98|408
1733241690000|2024-12-03 16:01:30|6039.48|6038.98|6041.23|6040.73|6041.98|6041.48|6039.48|6038.98|3940
1733241700000|2024-12-03 16:01:40|6041.48|6040.98|6041.73|6041.23|6041.73|6041.23|6041.23|6040.73|973
1733241710000|2024-12-03 16:01:50|6041.48|6040.98|6041.48|6040.98|6041.98|6041.48|6041.48|6040.98|954
1733241720000|2024-12-03 16:02:00|6041.73|6041.23|6042.23|6041.73|6042.73|6042.23|6041.48|6040.98|1339
1733241730000|2024-12-03 16:02:10|6041.98|6041.48|6041.73|6041.23|6042.23|6041.73|6041.48|6040.98|580
1733241740000|2024-12-03 16:02:20|6041.48|6040.98|6040.48|6039.98|6041.73|6041.23|6040.48|6039.98|1159
1733241750000|2024-12-03 16:02:30|6040.23|6039.73|6040.23|6039.73|6040.48|6039.98|6039.73|6039.23|1637
1733241760000|2024-12-03 16:02:40|6040.35|6039.85|6040.48|6039.98|6040.48|6039.98|6040.23|6039.73|434
1733241770000|2024-12-03 16:02:50|6040.73|6040.23|6040.98|6040.48|6040.98|6040.48|6040.48|6039.98|416
1733241780000|2024-12-03 16:03:00|6040.73|6040.23|6040.23|6039.73|6040.98|6040.48|6040.23|6039.73|471
1733241790000|2024-12-03 16:03:10|6039.98|6039.48|6040.23|6039.73|6040.23|6039.73|6039.98|6039.48|299
1733241800000|2024-12-03 16:03:20|6040.48|6039.98|6040.23|6039.73|6040.73|6040.23|6039.98|6039.48|341
1733241810000|2024-12-03 16:03:30|6039.98|6039.48|6041.23|6040.73|6041.23|6040.73|6039.98|6039.48|501
1733241820000|2024-12-03 16:03:40|6040.98|6040.48|6041.73|6041.23|6041.73|6041.23|6040.98|6040.48|584
1733241830000|2024-12-03 16:03:50|6041.48|6040.98|6040.98|6040.48|6041.48|6040.98|6040.98|6040.48|443
1733241840000|2024-12-03 16:04:00|6041.23|6040.73|6041.23|6040.73|6041.48|6040.98|6040.98|6040.48|394
1733241850000|2024-12-03 16:04:10|6041.35|6040.85|6041.48|6040.98|6041.48|6040.98|6041.23|6040.73|243
1733241860000|2024-12-03 16:04:20|6041.23|6040.73|6040.98|6040.48|6041.48|6040.98|6040.98|6040.48|233
1733241870000|2024-12-03 16:04:30|6041.23|6040.73|6040.98|6040.48|6041.23|6040.73|6040.73|6040.23|438
1733241880000|2024-12-03 16:04:40|6040.73|6040.23|6040.48|6039.98|6040.98|6040.48|6040.48|6039.98|589
1733241890000|2024-12-03 16:04:50|6040.73|6040.23|6040.98|6040.48|6040.98|6040.48|6040.73|6040.23|162
1733241900000|2024-12-03 16:05:00|6041.1|6040.6|6040.73|6040.23|6041.23|6040.73|6040.73|6040.23|362
1733241910000|2024-12-03 16:05:10|6040.85|6040.35|6039.48|6038.98|6040.98|6040.48|6039.23|6038.73|800
1733241920000|2024-12-03 16:05:20|6039.73|6039.23|6039.98|6039.48|6039.98|6039.48|6039.73|6039.23|322
1733241930000|2024-12-03 16:05:30|6039.73|6039.23|6039.98|6039.48|6040.48|6039.98|6039.73|6039.23|402
1733241940000|2024-12-03 16:05:40|6040.1|6039.6|6040.23|6039.73|6040.23|6039.73|6039.98|6039.48|245
1733241950000|2024-12-03 16:05:50|6040.48|6039.98|6040.73|6040.23|6041.23|6040.73|6040.48|6039.98|340
1733241960000|2024-12-03 16:06:00|6040.48|6039.98|6040.98|6040.48|6040.98|6040.48|6040.48|6039.98|137
1733241970000|2024-12-03 16:06:10|6040.73|6040.23|6041.1|6040.6|6041.1|6040.6|6040.73|6040.23|90
1733241980000|2024-12-03 16:06:20|6040.98|6040.48|6040.48|6039.98|6040.98|6040.48|6040.23|6039.73|396
1733241990000|2024-12-03 16:06:30|6040.73|6040.23|6040.98|6040.48|6041.23|6040.73|6040.48|6039.98|264
1733242000000|2024-12-03 16:06:40|6040.73|6040.23|6040.48|6039.98|6040.73|6040.23|6039.98|6039.48|190
1733242010000|2024-12-03 16:06:50|6040.73|6040.23|6040.23|6039.73|6040.73|6040.23|6040.1|6039.6|237
1733242020000|2024-12-03 16:07:00|6039.98|6039.48|6039.98|6039.48|6040.23|6039.73|6039.98|6039.48|253
1733242030000|2024-12-03 16:07:10|6040.23|6039.73|6040.98|6040.48|6040.98|6040.48|6040.23|6039.73|331
1733242040000|2024-12-03 16:07:20|6041.23|6040.73|6040.98|6040.48|6041.23|6040.73|6040.48|6039.98|239
1733242050000|2024-12-03 16:07:30|6040.73|6040.23|6040.98|6040.48|6040.98|6040.48|6040.73|6040.23|139
1733242060000|2024-12-03 16:07:40|6040.85|6040.35|6040.85|6040.35|6040.98|6040.48|6040.73|6040.23|134
1733242070000|2024-12-03 16:07:50|6040.73|6040.23|6040.73|6040.23|6040.98|6040.48|6040.48|6039.98|305
1733242080000|2024-12-03 16:08:00|6040.48|6039.98|6040.98|6040.48|6040.98|6040.48|6040.48|6039.98|101
1733242090000|2024-12-03 16:08:10|6040.73|6040.23|6040.73|6040.23|6041.23|6040.73|6040.73|6040.23|331
1733242100000|2024-12-03 16:08:20|6040.98|6040.48|6040.48|6039.98|6040.98|6040.48|6040.48|6039.98|200
1733242110000|2024-12-03 16:08:30|6040.6|6040.1|6040.48|6039.98|6040.73|6040.23|6039.98|6039.48|436
1733242120000|2024-12-03 16:08:40|6040.6|6040.1|6040.48|6039.98|6040.98|6040.48|6040.48|6039.98|241
1733242130000|2024-12-03 16:08:50|6040.6|6040.1|6040.98|6040.48|6040.98|6040.48|6040.48|6039.98|181
1733242140000|2024-12-03 16:09:00|6040.73|6040.23|6041.23|6040.73|6041.23|6040.73|6040.73|6040.23|308
1733242150000|2024-12-03 16:09:10|6041.48|6040.98|6040.73|6040.23|6041.48|6040.98|6040.73|6040.23|186
1733242160000|2024-12-03 16:09:20|6040.98|6040.48|6040.98|6040.48|6041.1|6040.6|6040.48|6039.98|329
1733242170000|2024-12-03 16:09:30|6040.85|6040.35|6040.23|6039.73|6040.85|6040.35|6039.98|6039.48|413
1733242180000|2024-12-03 16:09:40|6039.98|6039.48|6039.73|6039.23|6039.98|6039.48|6039.48|6038.98|224
1733242190000|2024-12-03 16:09:50|6039.98|6039.48|6039.73|6039.23|6039.98|6039.48|6039.48|6038.98|176
1733242200000|2024-12-03 16:10:00|6039.98|6039.48|6040.23|6039.73|6040.48|6039.98|6039.73|6039.23|212
1733242210000|2024-12-03 16:10:10|6039.98|6039.48|6039.48|6038.98|6039.98|6039.48|6039.48|6038.98|321
1733242220000|2024-12-03 16:10:20|6039.73|6039.23|6039.98|6039.48|6039.98|6039.48|6039.73|6039.23|203
1733242230000|2024-12-03 16:10:30|6040.23|6039.73|6040.23|6039.73|6040.23|6039.73|6039.98|6039.48|180
1733242240000|2024-12-03 16:10:40|6039.98|6039.48|6040.23|6039.73|6040.23|6039.73|6039.6|6039.1|313
1733242250000|2024-12-03 16:10:50|6040.48|6039.98|6039.73|6039.23|6040.48|6039.98|6039.73|6039.23|155
1733242260000|2024-12-03 16:11:00|6039.98|6039.48|6039.98|6039.48|6040.23|6039.73|6039.73|6039.23|194
1733242270000|2024-12-03 16:11:10|6040.1|6039.6|6039.73|6039.23|6040.23|6039.73|6039.73|6039.23|179
1733242280000|2024-12-03 16:11:20|6039.85|6039.35|6039.73|6039.23|6039.98|6039.48|6039.73|6039.23|72
1733242290000|2024-12-03 16:11:30|6039.48|6038.98|6039.73|6039.23|6039.73|6039.23|6039.48|6038.98|167
1733242300000|2024-12-03 16:11:40|6039.85|6039.35|6040.48|6039.98|6040.73|6040.23|6039.85|6039.35|243
1733242310000|2024-12-03 16:11:50|6040.6|6040.1|6040.98|6040.48|6040.98|6040.48|6040.6|6040.1|119
1733242320000|2024-12-03 16:12:00|6040.73|6040.23|6040.48|6039.98|6040.73|6040.23|6040.48|6039.98|235
1733242330000|2024-12-03 16:12:10|6040.35|6039.85|6039.73|6039.23|6040.35|6039.85|6039.48|6038.98|243
1733242340000|2024-12-03 16:12:20|6039.6|6039.1|6039.73|6039.23|6039.73|6039.23|6039.48|6038.98|126
1733242350000|2024-12-03 16:12:30|6039.48|6038.98|6039.73|6039.23|6039.73|6039.23|6039.48|6038.98|185
1733242360000|2024-12-03 16:12:40|6039.6|6039.1|6039.23|6038.73|6039.6|6039.1|6038.98|6038.48|247
1733242370000|2024-12-03 16:12:50|6039.48|6038.98|6039.48|6038.98|6039.48|6038.98|6039.48|6038.98|74
1733242380000|2024-12-03 16:13:00|6039.73|6039.23|6039.73|6039.23|6039.73|6039.23|6039.48|6038.98|170
1733242390000|2024-12-03 16:13:10|6039.48|6038.98|6039.48|6038.98|6039.73|6039.23|6039.48|6038.98|183
1733242400000|2024-12-03 16:13:20|6039.73|6039.23|6039.23|6038.73|6039.73|6039.23|6039.23|6038.73|119
1733242410000|2024-12-03 16:13:30|6038.98|6038.48|6038.98|6038.48|6038.98|6038.48|6038.73|6038.23|505
1733242420000|2024-12-03 16:13:40|6039.23|6038.73|6038.98|6038.48|6039.6|6039.1|6038.98|6038.48|315
1733242430000|2024-12-03 16:13:50|6038.85|6038.35|6038.73|6038.23|6038.98|6038.48|6038.6|6038.1|192
1733242440000|2024-12-03 16:14:00|6038.6|6038.1|6038.48|6037.98|6038.73|6038.23|6038.23|6037.73|550
1733242450000|2024-12-03 16:14:10|6038.6|6038.1|6038.23|6037.73|6038.73|6038.23|6038.23|6037.73|206
1733242460000|2024-12-03 16:14:20|6038.48|6037.98|6038.98|6038.48|6038.98|6038.48|6038.48|6037.98|353
1733242470000|2024-12-03 16:14:30|6038.73|6038.23|6039.23|6038.73|6039.23|6038.73|6038.73|6038.23|285
1733242480000|2024-12-03 16:14:40|6039.35|6038.85|6039.23|6038.73|6039.35|6038.85|6038.73|6038.23|254
1733242490000|2024-12-03 16:14:50|6038.98|6038.48|6039.48|6038.98|6039.48|6038.98|6038.98|6038.48|97
1733242500000|2024-12-03 16:15:00|6038.98|6038.48|6038.48|6037.98|6038.98|6038.48|6038.23|6037.73|767
1733242510000|2024-12-03 16:15:10|6038.35|6037.85|6038.48|6037.98|6038.73|6038.23|6038.23|6037.73|263
1733242520000|2024-12-03 16:15:20|6038.23|6037.73|6038.48|6037.98|6038.48|6037.98|6038.23|6037.73|198
1733242530000|2024-12-03 16:15:30|6038.35|6037.85|6038.48|6037.98|6038.48|6037.98|6038.23|6037.73|189
1733242540000|2024-12-03 16:15:40|6038.6|6038.1|6038.73|6038.23|6038.73|6038.23|6038.48|6037.98|200
1733242550000|2024-12-03 16:15:50|6038.48|6037.98|6038.48|6037.98|6038.48|6037.98|6038.23|6037.73|225
1733242560000|2024-12-03 16:16:00|6038.73|6038.23|6038.48|6037.98|6038.73|6038.23|6038.48|6037.98|190
1733242570000|2024-12-03 16:16:10|6038.73|6038.23|6038.73|6038.23|6039.23|6038.73|6038.73|6038.23|620
1733242580000|2024-12-03 16:16:20|6038.48|6037.98|6038.23|6037.73|6038.48|6037.98|6038.23|6037.73|148
1733242590000|2024-12-03 16:16:30|6038.48|6037.98|6038.48|6037.98|6038.48|6037.98|6037.98|6037.48|293
1733242600000|2024-12-03 16:16:40|6038.73|6038.23|6038.48|6037.98|6038.73|6038.23|6038.23|6037.73|210
1733242610000|2024-12-03 16:16:50|6038.23|6037.73|6038.73|6038.23|6038.73|6038.23|6038.23|6037.73|242
1733242620000|2024-12-03 16:17:00|6038.48|6037.98|6038.73|6038.23|6038.98|6038.48|6038.48|6037.98|157
1733242630000|2024-12-03 16:17:10|6038.98|6038.48|6038.73|6038.23|6038.98|6038.48|6038.48|6037.98|358
1733242640000|2024-12-03 16:17:20|6038.98|6038.48|6038.73|6038.23|6038.98|6038.48|6038.48|6037.98|222
1733242650000|2024-12-03 16:17:30|6038.48|6037.98|6038.23|6037.73|6038.48|6037.98|6038.23|6037.73|215
1733242660000|2024-12-03 16:17:40|6038.48|6037.98|6039.23|6038.73|6039.23|6038.73|6038.48|6037.98|392
1733242670000|2024-12-03 16:17:50|6039.35|6038.85|6040.23|6039.73|6040.23|6039.73|6039.35|6038.85|424
1733242680000|2024-12-03 16:18:00|6040.35|6039.85|6039.98|6039.48|6040.35|6039.85|6039.98|6039.48|444
1733242690000|2024-12-03 16:18:10|6039.73|6039.23|6039.73|6039.23|6039.73|6039.23|6039.48|6038.98|172
1733242700000|2024-12-03 16:18:20|6039.48|6038.98|6039.48|6038.98|6039.48|6038.98|6039.48|6038.98|66
1733242710000|2024-12-03 16:18:30|6039.73|6039.23|6039.73|6039.23|6039.73|6039.23|6039.73|6039.23|59
1733242720000|2024-12-03 16:18:40|6039.48|6038.98|6039.73|6039.23|6039.73|6039.23|6039.23|6038.73|354
1733242730000|2024-12-03 16:18:50|6039.85|6039.35|6039.73|6039.23|6039.98|6039.48|6039.73|6039.23|168
1733242740000|2024-12-03 16:19:00|6039.98|6039.48|6039.23|6038.73|6039.98|6039.48|6038.98|6038.48|315
1733242750000|2024-12-03 16:19:10|6038.98|6038.48|6038.98|6038.48|6039.23|6038.73|6038.98|6038.48|171
1733242760000|2024-12-03 16:19:20|6039.23|6038.73|6039.23|6038.73|6039.23|6038.73|6039.1|6038.6|105
1733242770000|2024-12-03 16:19:30|6039.48|6038.98|6039.23|6038.73|6039.48|6038.98|6039.1|6038.6|186
1733242780000|2024-12-03 16:19:40|6038.98|6038.48|6039.73|6039.23|6039.73|6039.23|6038.98|6038.48|129
1733242790000|2024-12-03 16:19:50|6039.48|6038.98|6039.23|6038.73|6039.48|6038.98|6039.23|6038.73|326
1733242800000|2024-12-03 16:20:00|6039.48|6038.98|6039.73|6039.23|6039.73|6039.23|6039.48|6038.98|336
1733242810000|2024-12-03 16:20:10|6039.98|6039.48|6039.98|6039.48|6039.98|6039.48|6039.73|6039.23|252
1733242820000|2024-12-03 16:20:20|6040.1|6039.6|6039.98|6039.48|6040.1|6039.6|6039.73|6039.23|154
1733242830000|2024-12-03 16:20:30|6039.73|6039.23|6039.73|6039.23|6039.98|6039.48|6039.48|6038.98|148
1733242840000|2024-12-03 16:20:40|6039.98|6039.48|6040.23|6039.73|6040.23|6039.73|6039.85|6039.35|121
1733242850000|2024-12-03 16:20:50|6040.48|6039.98|6040.23|6039.73|6040.48|6039.98|6040.23|6039.73|355
1733242860000|2024-12-03 16:21:00|6040.48|6039.98|6041.23|6040.73|6041.23|6040.73|6040.48|6039.98|367
1733242870000|2024-12-03 16:21:10|6041.48|6040.98|6041.23|6040.73|6041.48|6040.98|6040.98|6040.48|446
1733242880000|2024-12-03 16:21:20|6041.35|6040.85|6041.23|6040.73|6041.35|6040.85|6040.98|6040.48|276
1733242890000|2024-12-03 16:21:30|6041.48|6040.98|6041.23|6040.73|6041.48|6040.98|6041.23|6040.73|209
1733242900000|2024-12-03 16:21:40|6040.98|6040.48|6040.73|6040.23|6040.98|6040.48|6040.23|6039.73|576
1733242910000|2024-12-03 16:21:50|6040.48|6039.98|6040.48|6039.98|6040.73|6040.23|6040.35|6039.85|172
1733242920000|2024-12-03 16:22:00|6040.23|6039.73|6040.23|6039.73|6040.23|6039.73|6040.23|6039.73|465
1733242930000|2024-12-03 16:22:10|6040.1|6039.6|6040.23|6039.73|6040.48|6039.98|6039.98|6039.48|128
1733242940000|2024-12-03 16:22:20|6039.98|6039.48|6039.48|6038.98|6039.98|6039.48|6039.48|6038.98|249
1733242950000|2024-12-03 16:22:30|6039.35|6038.85|6039.48|6038.98|6039.48|6038.98|6039.35|6038.85|160
1733242960000|2024-12-03 16:22:40|6039.73|6039.23|6039.48|6038.98|6039.73|6039.23|6039.48|6038.98|274
1733242970000|2024-12-03 16:22:50|6039.23|6038.73|6039.23|6038.73|6039.48|6038.98|6039.23|6038.73|349
1733242980000|2024-12-03 16:23:00|6039.35|6038.85|6039.48|6038.98|6039.6|6039.1|6039.23|6038.73|471
1733242990000|2024-12-03 16:23:10|6039.6|6039.1|6039.48|6038.98|6039.73|6039.23|6039.48|6038.98|162
1733243000000|2024-12-03 16:23:20|6039.35|6038.85|6039.48|6038.98|6039.48|6038.98|6039.23|6038.73|153
1733243010000|2024-12-03 16:23:30|6039.73|6039.23|6039.98|6039.48|6039.98|6039.48|6039.73|6039.23|214
1733243020000|2024-12-03 16:23:40|6040.1|6039.6|6040.23|6039.73|6040.23|6039.73|6039.98|6039.48|98
1733243030000|2024-12-03 16:23:50|6039.98|6039.48|6039.98|6039.48|6039.98|6039.48|6039.73|6039.23|122
1733243040000|2024-12-03 16:24:00|6039.73|6039.23|6039.73|6039.23|6039.85|6039.35|6039.73|6039.23|140
1733243050000|2024-12-03 16:24:10|6039.48|6038.98|6039.98|6039.48|6039.98|6039.48|6039.48|6038.98|195
1733243060000|2024-12-03 16:24:20|6039.73|6039.23|6039.98|6039.48|6039.98|6039.48|6039.73|6039.23|33
1733243070000|2024-12-03 16:24:30|6039.73|6039.23|6040.48|6039.98|6040.48|6039.98|6039.73|6039.23|163
1733243080000|2024-12-03 16:24:40|6040.35|6039.85|6040.48|6039.98|6040.48|6039.98|6040.23|6039.73|137
1733243090000|2024-12-03 16:24:50|6040.23|6039.73|6040.23|6039.73|6040.48|6039.98|6040.23|6039.73|147
1733243100000|2024-12-03 16:25:00|6040.48|6039.98|6040.48|6039.98|6040.48|6039.98|6040.23|6039.73|199
1733243110000|2024-12-03 16:25:10|6040.35|6039.85|6039.73|6039.23|6040.48|6039.98|6039.73|6039.23|344
1733243120000|2024-12-03 16:25:20|6039.85|6039.35|6040.23|6039.73|6040.23|6039.73|6039.48|6038.98|361
1733243130000|2024-12-03 16:25:30|6040.35|6039.85|6040.48|6039.98|6040.48|6039.98|6040.35|6039.85|40
1733243140000|2024-12-03 16:25:40|6040.73|6040.23|6040.23|6039.73|6040.73|6040.23|6040.23|6039.73|184
1733243150000|2024-12-03 16:25:50|6039.98|6039.48|6039.98|6039.48|6040.23|6039.73|6039.98|6039.48|111
1733243160000|2024-12-03 16:26:00|6040.1|6039.6|6040.98|6040.48|6040.98|6040.48|6040.1|6039.6|303
1733243170000|2024-12-03 16:26:10|6041.23|6040.73|6041.23|6040.73|6041.23|6040.73|6040.98|6040.48|339
1733243180000|2024-12-03 16:26:20|6041.35|6040.85|6041.98|6041.48|6041.98|6041.48|6041.23|6040.73|599
1733243190000|2024-12-03 16:26:30|6042.23|6041.73|6042.48|6041.98|6042.98|6042.48|6041.98|6041.48|1192
1733243200000|2024-12-03 16:26:40|6042.73|6042.23|6042.48|6041.98|6042.98|6042.48|6042.23|6041.73|663
1733243210000|2024-12-03 16:26:50|6042.73|6042.23|6042.73|6042.23|6042.98|6042.48|6042.23|6041.73|431
1733243220000|2024-12-03 16:27:00|6042.98|6042.48|6042.98|6042.48|6043.23|6042.73|6042.73|6042.23|444
1733243230000|2024-12-03 16:27:10|6043.23|6042.73|6043.1|6042.6|6043.23|6042.73|6042.98|6042.48|753
1733243240000|2024-12-03 16:27:20|6043.23|6042.73|6043.1|6042.6|6043.23|6042.73|6042.98|6042.48|371
1733243250000|2024-12-03 16:27:30|6043.23|6042.73|6043.48|6042.98|6043.48|6042.98|6042.98|6042.48|766
1733243260000|2024-12-03 16:27:40|6043.73|6043.23|6043.48|6042.98|6043.73|6043.23|6043.48|6042.98|399
1733243270000|2024-12-03 16:27:50|6043.23|6042.73|6043.48|6042.98|6043.48|6042.98|6043.23|6042.73|90
1733243280000|2024-12-03 16:28:00|6043.23|6042.73|6043.73|6043.23|6043.73|6043.23|6043.23|6042.73|346
1733243290000|2024-12-03 16:28:10|6043.48|6042.98|6043.98|6043.48|6043.98|6043.48|6043.48|6042.98|559
1733243300000|2024-12-03 16:28:20|6044.23|6043.73|6044.48|6043.98|6044.48|6043.98|6043.98|6043.48|649
1733243310000|2024-12-03 16:28:30|6044.73|6044.23|6044.48|6043.98|6044.73|6044.23|6044.48|6043.98|475
1733243320000|2024-12-03 16:28:40|6044.35|6043.85|6043.23|6042.73|6044.73|6044.23|6043.1|6042.6|1079
1733243330000|2024-12-03 16:28:50|6043.48|6042.98|6043.48|6042.98|6043.98|6043.48|6043.48|6042.98|488
1733243340000|2024-12-03 16:29:00|6043.73|6043.23|6043.85|6043.35|6044.23|6043.73|6043.48|6042.98|254
1733243350000|2024-12-03 16:29:10|6043.98|6043.48|6043.73|6043.23|6043.98|6043.48|6043.73|6043.23|352
1733243360000|2024-12-03 16:29:20|6043.98|6043.48|6044.23|6043.73|6044.48|6043.98|6043.98|6043.48|324
1733243370000|2024-12-03 16:29:30|6044.48|6043.98|6044.48|6043.98|6044.73|6044.23|6044.48|6043.98|468
1733243380000|2024-12-03 16:29:40|6044.35|6043.85|6044.48|6043.98|6044.48|6043.98|6044.23|6043.73|233
1733243390000|2024-12-03 16:29:50|6044.23|6043.73|6044.23|6043.73|6044.48|6043.98|6044.23|6043.73|215
1733243400000|2024-12-03 16:30:00|6044.48|6043.98|6044.23|6043.73|6044.48|6043.98|6044.23|6043.73|485
1733243410000|2024-12-03 16:30:10|6044.48|6043.98|6044.23|6043.73|6044.48|6043.98|6044.23|6043.73|340
1733243420000|2024-12-03 16:30:20|6044.35|6043.85|6044.73|6044.23|6044.73|6044.23|6044.23|6043.73|242
1733243430000|2024-12-03 16:30:30|6044.85|6044.35|6044.73|6044.23|6044.98|6044.48|6044.48|6043.98|346
1733243440000|2024-12-03 16:30:40|6044.85|6044.35|6044.73|6044.23|6044.98|6044.48|6044.48|6043.98|485
1733243450000|2024-12-03 16:30:50|6044.48|6043.98|6044.98|6044.48|6045.23|6044.73|6044.48|6043.98|671
1733243460000|2024-12-03 16:31:00|6044.73|6044.23|6044.73|6044.23|6044.98|6044.48|6044.48|6043.98|358
1733243470000|2024-12-03 16:31:10|6044.48|6043.98|6044.73|6044.23|6044.98|6044.48|6044.48|6043.98|322
1733243480000|2024-12-03 16:31:20|6044.85|6044.35|6043.48|6042.98|6044.98|6044.48|6043.48|6042.98|812
1733243490000|2024-12-03 16:31:30|6043.23|6042.73|6043.48|6042.98|6043.48|6042.98|6043.23|6042.73|453
1733243500000|2024-12-03 16:31:40|6043.35|6042.85|6043.48|6042.98|6043.48|6042.98|6043.23|6042.73|197
1733243510000|2024-12-03 16:31:50|6043.73|6043.23|6043.73|6043.23|6043.73|6043.23|6043.48|6042.98|203
1733243520000|2024-12-03 16:32:00|6043.48|6042.98|6043.73|6043.23|6043.98|6043.48|6043.48|6042.98|218
1733243530000|2024-12-03 16:32:10|||||||||149
1733243540000|2024-12-03 16:32:20|6043.6|6043.1|6043.73|6043.23|6043.73|6043.23|6043.23|6042.73|324
1733243550000|2024-12-03 16:32:30|6043.48|6042.98|6043.98|6043.48|6043.98|6043.48|6043.48|6042.98|283
1733243560000|2024-12-03 16:32:40|6043.73|6043.23|6043.48|6042.98|6043.73|6043.23|6043.48|6042.98|160
1733243570000|2024-12-03 16:32:50|6043.6|6043.1|6042.98|6042.48|6043.6|6043.1|6042.98|6042.48|266
1733243580000|2024-12-03 16:33:00|6042.73|6042.23|6043.23|6042.73|6043.23|6042.73|6042.73|6042.23|471
1733243590000|2024-12-03 16:33:10|6043.48|6042.98|6043.23|6042.73|6043.48|6042.98|6043.23|6042.73|265
1733243600000|2024-12-03 16:33:20|6042.98|6042.48|6043.23|6042.73|6043.23|6042.73|6042.98|6042.48|240
1733243610000|2024-12-03 16:33:30|6043.1|6042.6|6042.48|6041.98|6043.23|6042.73|6042.48|6041.98|458
1733243620000|2024-12-03 16:33:40|6042.23|6041.73|6041.73|6041.23|6042.23|6041.73|6041.73|6041.23|565
1733243630000|2024-12-03 16:33:50|6041.98|6041.48|6041.73|6041.23|6042.23|6041.73|6041.73|6041.23|253
1733243640000|2024-12-03 16:34:00|6041.48|6040.98|6041.73|6041.23|6041.73|6041.23|6041.48|6040.98|166
1733243650000|2024-12-03 16:34:10|6041.48|6040.98|6041.48|6040.98|6041.48|6040.98|6041.48|6040.98|367
1733243660000|2024-12-03 16:34:20|6041.35|6040.85|6040.98|6040.48|6041.48|6040.98|6040.98|6040.48|495
1733243670000|2024-12-03 16:34:30|6041.23|6040.73|6041.23|6040.73|6041.23|6040.73|6040.98|6040.48|292
1733243680000|2024-12-03 16:34:40|6041.48|6040.98|6041.48|6040.98|6041.48|6040.98|6041.23|6040.73|299
1733243690000|2024-12-03 16:34:50|6041.23|6040.73|6042.48|6041.98|6042.48|6041.98|6041.23|6040.73|585
1733243700000|2024-12-03 16:35:00|6042.23|6041.73|6042.48|6041.98|6042.48|6041.98|6041.98|6041.48|492
1733243710000|2024-12-03 16:35:10|6042.23|6041.73|6042.23|6041.73|6042.48|6041.98|6041.98|6041.48|346
1733243720000|2024-12-03 16:35:20|6042.35|6041.85|6041.73|6041.23|6042.48|6041.98|6041.73|6041.23|450
1733243730000|2024-12-03 16:35:30|6041.98|6041.48|6040.73|6040.23|6041.98|6041.48|6040.48|6039.98|769
1733243740000|2024-12-03 16:35:40|6040.48|6039.98|6039.98|6039.48|6040.48|6039.98|6039.48|6038.98|966
1733243750000|2024-12-03 16:35:50|6040.23|6039.73|6040.48|6039.98|6040.73|6040.23|6039.98|6039.48|586
1733243760000|2024-12-03 16:36:00|6040.35|6039.85|6039.98|6039.48|6040.35|6039.85|6039.73|6039.23|403
1733243770000|2024-12-03 16:36:10|6040.23|6039.73|6040.23|6039.73|6040.23|6039.73|6040.23|6039.73|199
1733243780000|2024-12-03 16:36:20|6039.98|6039.48|6040.23|6039.73|6040.23|6039.73|6039.98|6039.48|242
1733243790000|2024-12-03 16:36:30|6040.1|6039.6|6039.73|6039.23|6040.23|6039.73|6039.35|6038.85|513
1733243800000|2024-12-03 16:36:40|6039.98|6039.48|6039.73|6039.23|6039.98|6039.48|6039.48|6038.98|208
1733243810000|2024-12-03 16:36:50|6039.98|6039.48|6039.98|6039.48|6039.98|6039.48|6039.98|6039.48|342
1733243820000|2024-12-03 16:37:00|6039.73|6039.23|6039.23|6038.73|6039.98|6039.48|6039.23|6038.73|382
1733243830000|2024-12-03 16:37:10|6039.48|6038.98|6039.73|6039.23|6039.73|6039.23|6038.98|6038.48|478
1733243840000|2024-12-03 16:37:20|6039.48|6038.98|6039.23|6038.73|6039.48|6038.98|6039.23|6038.73|306
1733243850000|2024-12-03 16:37:30|6038.98|6038.48|6038.73|6038.23|6038.98|6038.48|6038.6|6038.1|538
1733243860000|2024-12-03 16:37:40|6038.85|6038.35|6038.73|6038.23|6038.98|6038.48|6038.73|6038.23|393
1733243870000|2024-12-03 16:37:50|6038.48|6037.98|6038.48|6037.98|6038.48|6037.98|6038.48|6037.98|248
1733243880000|2024-12-03 16:38:00|6038.73|6038.23|6038.73|6038.23|6038.98|6038.48|6038.48|6037.98|424
1733243890000|2024-12-03 16:38:10|6038.98|6038.48|6038.98|6038.48|6039.23|6038.73|6038.98|6038.48|287
1733243900000|2024-12-03 16:38:20|6039.23|6038.73|6038.73|6038.23|6039.48|6038.98|6038.73|6038.23|519
1733243910000|2024-12-03 16:38:30|6038.85|6038.35|6038.73|6038.23|6038.85|6038.35|6038.73|6038.23|128
1733243920000|2024-12-03 16:38:40|6038.98|6038.48|6038.73|6038.23|6038.98|6038.48|6038.73|6038.23|212
1733243930000|2024-12-03 16:38:50|6038.48|6037.98|6038.48|6037.98|6038.73|6038.23|6038.23|6037.73|403
1733243940000|2024-12-03 16:39:00|6038.73|6038.23|6038.73|6038.23|6038.98|6038.48|6038.73|6038.23|358
1733243950000|2024-12-03 16:39:10|6038.6|6038.1|6038.73|6038.23|6038.73|6038.23|6038.48|6037.98|364
1733243960000|2024-12-03 16:39:20|6038.48|6037.98|6038.48|6037.98|6038.48|6037.98|6038.23|6037.73|443
1733243970000|2024-12-03 16:39:30|6038.35|6037.85|6037.98|6037.48|6038.48|6037.98|6037.73|6037.23|589
1733243980000|2024-12-03 16:39:40|6038.23|6037.73|6037.98|6037.48|6038.35|6037.85|6037.98|6037.48|261
1733243990000|2024-12-03 16:39:50|6037.85|6037.35|6037.23|6036.73|6037.85|6037.35|6036.98|6036.48|917
1733244000000|2024-12-03 16:40:00|6036.98|6036.48|6038.73|6038.23|6038.73|6038.23|6036.98|6036.48|1102
1733244010000|2024-12-03 16:40:10|6038.48|6037.98|6038.23|6037.73|6038.48|6037.98|6038.23|6037.73|538
1733244020000|2024-12-03 16:40:20|6037.98|6037.48|6037.98|6037.48|6038.1|6037.6|6037.98|6037.48|283
1733244030000|2024-12-03 16:40:30|6037.73|6037.23|6037.23|6036.73|6037.73|6037.23|6036.98|6036.48|420
1733244040000|2024-12-03 16:40:40|6037.1|6036.6|6036.98|6036.48|6037.23|6036.73|6036.98|6036.48|187
1733244050000|2024-12-03 16:40:50|6037.1|6036.6|6036.48|6035.98|6037.1|6036.6|6036.23|6035.73|717
1733244060000|2024-12-03 16:41:00|6036.23|6035.73|6036.73|6036.23|6036.98|6036.48|6036.23|6035.73|561
1733244070000|2024-12-03 16:41:10|6036.48|6035.98|6036.73|6036.23|6036.98|6036.48|6036.48|6035.98|378
1733244080000|2024-12-03 16:41:20|6036.98|6036.48|6037.23|6036.73|6037.35|6036.85|6036.98|6036.48|435
1733244090000|2024-12-03 16:41:30|6037.48|6036.98|6036.98|6036.48|6037.48|6036.98|6036.73|6036.23|492
1733244100000|2024-12-03 16:41:40|6036.85|6036.35|6036.48|6035.98|6037.23|6036.73|6035.98|6035.48|470
1733244110000|2024-12-03 16:41:50|6036.23|6035.73|6036.48|6035.98|6036.48|6035.98|6036.23|6035.73|417
1733244120000|2024-12-03 16:42:00|6036.73|6036.23|6036.23|6035.73|6036.73|6036.23|6035.98|6035.48|364
1733244130000|2024-12-03 16:42:10|6035.98|6035.48|6035.98|6035.48|6036.23|6035.73|6035.98|6035.48|201
1733244140000|2024-12-03 16:42:20|6035.85|6035.35|6035.23|6034.73|6035.85|6035.35|6034.98|6034.48|1208
1733244150000|2024-12-03 16:42:30|6035.48|6034.98|6035.73|6035.23|6035.73|6035.23|6035.1|6034.6|315
1733244160000|2024-12-03 16:42:40|6035.48|6034.98|6036.73|6036.23|6036.73|6036.23|6035.48|6034.98|620
1733244170000|2024-12-03 16:42:50|6036.48|6035.98|6036.23|6035.73|6036.48|6035.98|6035.98|6035.48|190
1733244180000|2024-12-03 16:43:00|6036.35|6035.85|6036.23|6035.73|6036.48|6035.98|6036.23|6035.73|110
1733244190000|2024-12-03 16:43:10|6036.48|6035.98|6036.6|6036.1|6036.6|6036.1|6035.98|6035.48|293
1733244200000|2024-12-03 16:43:20|6036.73|6036.23|6036.98|6036.48|6037.23|6036.73|6036.73|6036.23|549
1733244210000|2024-12-03 16:43:30|6036.85|6036.35|6036.98|6036.48|6036.98|6036.48|6036.73|6036.23|277
1733244220000|2024-12-03 16:43:40|6036.73|6036.23|6035.73|6035.23|6036.73|6036.23|6035.23|6034.73|1830
1733244230000|2024-12-03 16:43:50|6035.48|6034.98|6035.23|6034.73|6035.73|6035.23|6035.23|6034.73|440
1733244240000|2024-12-03 16:44:00|6035.1|6034.6|6034.48|6033.98|6035.23|6034.73|6034.48|6033.98|728
1733244250000|2024-12-03 16:44:10|6034.73|6034.23|6034.98|6034.48|6034.98|6034.48|6034.73|6034.23|383
1733244260000|2024-12-03 16:44:20|6034.85|6034.35|6034.73|6034.23|6034.98|6034.48|6034.6|6034.1|502
1733244270000|2024-12-03 16:44:30|6034.48|6033.98|6034.73|6034.23|6034.73|6034.23|6034.48|6033.98|368
1733244280000|2024-12-03 16:44:40|6034.48|6033.98|6033.98|6033.48|6034.73|6034.23|6033.98|6033.48|607
1733244290000|2024-12-03 16:44:50|6034.23|6033.73|6034.23|6033.73|6034.48|6033.98|6033.98|6033.48|511
1733244300000|2024-12-03 16:45:00|6033.98|6033.48|6034.73|6034.23|6034.98|6034.48|6033.98|6033.48|911
1733244310000|2024-12-03 16:45:10|6034.98|6034.48|6035.48|6034.98|6035.73|6035.23|6034.73|6034.23|770
1733244320000|2024-12-03 16:45:20|6035.73|6035.23|6035.73|6035.23|6035.73|6035.23|6035.48|6034.98|374
1733244330000|2024-12-03 16:45:30|6035.48|6034.98|6035.73|6035.23|6035.98|6035.48|6035.48|6034.98|348
1733244340000|2024-12-03 16:45:40|6035.98|6035.48|6035.73|6035.23|6035.98|6035.48|6035.48|6034.98|563
1733244350000|2024-12-03 16:45:50|6035.6|6035.1|6035.98|6035.48|6035.98|6035.48|6035.6|6035.1|580
1733244360000|2024-12-03 16:46:00|6035.73|6035.23|6035.98|6035.48|6035.98|6035.48|6035.23|6034.73|577
1733244370000|2024-12-03 16:46:10|6035.73|6035.23|6035.48|6034.98|6035.73|6035.23|6035.48|6034.98|265
1733244380000|2024-12-03 16:46:20|6035.6|6035.1|6034.48|6033.98|6035.73|6035.23|6034.48|6033.98|870
1733244390000|2024-12-03 16:46:30|6034.35|6033.85|6034.48|6033.98|6034.48|6033.98|6034.23|6033.73|490
1733244400000|2024-12-03 16:46:40|6034.73|6034.23|6034.98|6034.48|6034.98|6034.48|6034.48|6033.98|448
1733244410000|2024-12-03 16:46:50|6035.23|6034.73|6034.98|6034.48|6035.23|6034.73|6034.73|6034.23|372
1733244420000|2024-12-03 16:47:00|6035.23|6034.73|6035.23|6034.73|6035.23|6034.73|6034.98|6034.48|176
1733244430000|2024-12-03 16:47:10|6035.35|6034.85|6035.23|6034.73|6035.6|6035.1|6035.23|6034.73|276
1733244440000|2024-12-03 16:47:20|6034.98|6034.48|6034.73|6034.23|6034.98|6034.48|6034.73|6034.23|403
1733244450000|2024-12-03 16:47:30|6034.98|6034.48|6034.98|6034.48|6035.23|6034.73|6034.73|6034.23|221
1733244460000|2024-12-03 16:47:40|6035.23|6034.73|6035.23|6034.73|6035.23|6034.73|6034.98|6034.48|195
1733244470000|2024-12-03 16:47:50|6035.48|6034.98|6036.23|6035.73|6036.23|6035.73|6035.48|6034.98|460
1733244480000|2024-12-03 16:48:00|6035.98|6035.48|6035.73|6035.23|6035.98|6035.48|6035.73|6035.23|315
1733244490000|2024-12-03 16:48:10|6035.48|6034.98|6035.48|6034.98|6035.98|6035.48|6035.48|6034.98|269
1733244500000|2024-12-03 16:48:20|6035.23|6034.73|6035.73|6035.23|6035.85|6035.35|6035.23|6034.73|238
1733244510000|2024-12-03 16:48:30|6035.48|6034.98|6035.73|6035.23|6035.73|6035.23|6035.48|6034.98|294
1733244520000|2024-12-03 16:48:40|6035.6|6035.1|6035.73|6035.23|6035.85|6035.35|6035.6|6035.1|109
1733244530000|2024-12-03 16:48:50|6035.48|6034.98|6035.48|6034.98|6035.48|6034.98|6035.48|6034.98|30
1733244540000|2024-12-03 16:49:00|6035.6|6035.1|6035.98|6035.48|6036.23|6035.73|6035.23|6034.73|369
1733244550000|2024-12-03 16:49:10|6035.73|6035.23|6035.98|6035.48|6035.98|6035.48|6035.48|6034.98|256
1733244560000|2024-12-03 16:49:20|6035.73|6035.23|6035.48|6034.98|6035.98|6035.48|6035.48|6034.98|233
1733244570000|2024-12-03 16:49:30|6035.73|6035.23|6035.98|6035.48|6035.98|6035.48|6035.73|6035.23|89
1733244580000|2024-12-03 16:49:40|6036.23|6035.73|6036.48|6035.98|6036.73|6036.23|6036.23|6035.73|443
1733244590000|2024-12-03 16:49:50|6036.35|6035.85|6036.23|6035.73|6036.35|6035.85|6036.23|6035.73|263
1733244600000|2024-12-03 16:50:00|6036.48|6035.98|6035.98|6035.48|6036.48|6035.98|6035.98|6035.48|205
1733244610000|2024-12-03 16:50:10|6036.23|6035.73|6036.23|6035.73|6036.48|6035.98|6036.23|6035.73|349
1733244620000|2024-12-03 16:50:20|6036.35|6035.85|6035.98|6035.48|6036.48|6035.98|6035.98|6035.48|269
1733244630000|2024-12-03 16:50:30|6036.23|6035.73|6035.98|6035.48|6036.23|6035.73|6035.6|6035.1|475
1733244640000|2024-12-03 16:50:40|6035.73|6035.23|6035.73|6035.23|6036.1|6035.6|6035.73|6035.23|120
1733244650000|2024-12-03 16:50:50|6035.98|6035.48|6035.98|6035.48|6036.23|6035.73|6035.98|6035.48|295
1733244660000|2024-12-03 16:51:00|6036.23|6035.73|6035.73|6035.23|6036.23|6035.73|6035.73|6035.23|104
1733244670000|2024-12-03 16:51:10|6035.98|6035.48|6035.73|6035.23|6035.98|6035.48|6035.73|6035.23|294
1733244680000|2024-12-03 16:51:20|6035.98|6035.48|6035.98|6035.48|6035.98|6035.48|6035.98|6035.48|77
1733244690000|2024-12-03 16:51:30|6036.23|6035.73|6036.48|6035.98|6036.48|6035.98|6036.23|6035.73|124
1733244700000|2024-12-03 16:51:40|6036.6|6036.1|6036.98|6036.48|6037.23|6036.73|6036.6|6036.1|337
1733244710000|2024-12-03 16:51:50|6037.23|6036.73|6037.23|6036.73|6037.48|6036.98|6036.98|6036.48|298
1733244720000|2024-12-03 16:52:00|6036.98|6036.48|6036.48|6035.98|6037.1|6036.6|6036.48|6035.98|296
1733244730000|2024-12-03 16:52:10|6036.6|6036.1|6036.98|6036.48|6036.98|6036.48|6036.48|6035.98|157
1733244740000|2024-12-03 16:52:20|6036.73|6036.23|6036.98|6036.48|6036.98|6036.48|6036.73|6036.23|216
1733244750000|2024-12-03 16:52:30|6036.85|6036.35|6037.48|6036.98|6037.48|6036.98|6036.85|6036.35|246
1733244760000|2024-12-03 16:52:40|6037.35|6036.85|6037.48|6036.98|6037.48|6036.98|6037.35|6036.85|261
1733244770000|2024-12-03 16:52:50|6037.23|6036.73|6036.73|6036.23|6037.23|6036.73|6036.73|6036.23|404
1733244780000|2024-12-03 16:53:00|6036.98|6036.48|6037.23|6036.73|6037.23|6036.73|6036.98|6036.48|285
1733244790000|2024-12-03 16:53:10|6037.35|6036.85|6037.48|6036.98|6037.48|6036.98|6037.35|6036.85|164
1733244800000|2024-12-03 16:53:20|6037.6|6037.1|6037.98|6037.48|6037.98|6037.48|6037.6|6037.1|516
1733244810000|2024-12-03 16:53:30|6037.85|6037.35|6037.98|6037.48|6037.98|6037.48|6037.73|6037.23|398
1733244820000|2024-12-03 16:53:40|6038.1|6037.6|6038.23|6037.73|6038.23|6037.73|6037.98|6037.48|450
1733244830000|2024-12-03 16:53:50|6038.48|6037.98|6037.98|6037.48|6038.48|6037.98|6037.98|6037.48|560
1733244840000|2024-12-03 16:54:00|6037.73|6037.23|6037.73|6037.23|6037.73|6037.23|6037.48|6036.98|411
1733244850000|2024-12-03 16:54:10|6037.98|6037.48|6038.23|6037.73|6038.48|6037.98|6037.98|6037.48|208
1733244860000|2024-12-03 16:54:20|6038.1|6037.6|6037.98|6037.48|6038.1|6037.6|6037.98|6037.48|78
1733244870000|2024-12-03 16:54:30|6037.85|6037.35|6037.48|6036.98|6037.85|6037.35|6037.48|6036.98|246
1733244880000|2024-12-03 16:54:40|6037.73|6037.23|6037.98|6037.48|6037.98|6037.48|6037.73|6037.23|139
1733244890000|2024-12-03 16:54:50|||||||||13
1733244900000|2024-12-03 16:55:00|6037.73|6037.23|6037.73|6037.23|6037.85|6037.35|6037.73|6037.23|190
1733244910000|2024-12-03 16:55:10|6037.48|6036.98|6037.73|6037.23|6037.73|6037.23|6037.48|6036.98|515
1733244920000|2024-12-03 16:55:20|6037.48|6036.98|6037.73|6037.23|6037.73|6037.23|6037.48|6036.98|276
1733244930000|2024-12-03 16:55:30|6037.48|6036.98|6037.73|6037.23|6037.73|6037.23|6037.48|6036.98|85
1733244940000|2024-12-03 16:55:40|6038.23|6037.73|6037.98|6037.48|6038.23|6037.73|6037.73|6037.23|952
1733244950000|2024-12-03 16:55:50|6037.85|6037.35|6037.23|6036.73|6037.85|6037.35|6037.23|6036.73|192
1733244960000|2024-12-03 16:56:00|6036.98|6036.48|6036.73|6036.23|6036.98|6036.48|6036.48|6035.98|453
1733244970000|2024-12-03 16:56:10|6036.6|6036.1|6036.48|6035.98|6036.98|6036.48|6036.48|6035.98|385
1733244980000|2024-12-03 16:56:20|6036.73|6036.23|6036.98|6036.48|6036.98|6036.48|6036.73|6036.23|195
1733244990000|2024-12-03 16:56:30|6036.73|6036.23|6036.73|6036.23|6036.98|6036.48|6036.73|6036.23|185
1733245000000|2024-12-03 16:56:40|6036.6|6036.1|6036.48|6035.98|6036.6|6036.1|6036.48|6035.98|99
1733245010000|2024-12-03 16:56:50|6036.6|6036.1|6036.98|6036.48|6036.98|6036.48|6036.48|6035.98|299
1733245020000|2024-12-03 16:57:00|6037.23|6036.73|6037.48|6036.98|6037.48|6036.98|6036.98|6036.48|165
1733245030000|2024-12-03 16:57:10|6037.73|6037.23|6037.48|6036.98|6037.73|6037.23|6037.48|6036.98|72
1733245040000|2024-12-03 16:57:20|6037.23|6036.73|6036.98|6036.48|6037.48|6036.98|6036.98|6036.48|248
1733245050000|2024-12-03 16:57:30|6036.73|6036.23|6036.73|6036.23|6036.98|6036.48|6036.73|6036.23|282
1733245060000|2024-12-03 16:57:40|6036.6|6036.1|6036.48|6035.98|6036.73|6036.23|6036.48|6035.98|185
1733245070000|2024-12-03 16:57:50|6036.35|6035.85|6036.48|6035.98|6036.48|6035.98|6036.23|6035.73|106
1733245080000|2024-12-03 16:58:00|6036.23|6035.73|6036.48|6035.98|6036.48|6035.98|6036.23|6035.73|290
1733245090000|2024-12-03 16:58:10|6036.73|6036.23|6036.48|6035.98|6036.73|6036.23|6036.23|6035.73|295
1733245100000|2024-12-03 16:58:20|6036.23|6035.73|6036.48|6035.98|6036.48|6035.98|6035.98|6035.48|248
1733245110000|2024-12-03 16:58:30|6036.35|6035.85|6036.48|6035.98|6036.48|6035.98|6036.35|6035.85|179
1733245120000|2024-12-03 16:58:40|6036.35|6035.85|6036.23|6035.73|6036.48|6035.98|6036.23|6035.73|207
1733245130000|2024-12-03 16:58:50|6036.1|6035.6|6036.23|6035.73|6036.23|6035.73|6035.98|6035.48|366
1733245140000|2024-12-03 16:59:00|||||||||25
1733245150000|2024-12-03 16:59:10|6036.35|6035.85|6036.23|6035.73|6036.73|6036.23|6036.23|6035.73|239
1733245160000|2024-12-03 16:59:20|6036.35|6035.85|6036.23|6035.73|6036.48|6035.98|6036.23|6035.73|76
1733245170000|2024-12-03 16:59:30|6036.1|6035.6|6035.73|6035.23|6036.23|6035.73|6035.73|6035.23|296
1733245180000|2024-12-03 16:59:40|6035.48|6034.98|6035.73|6035.23|6035.73|6035.23|6035.48|6034.98|203
1733245190000|2024-12-03 16:59:50|6035.48|6034.98|6035.73|6035.23|6035.73|6035.23|6035.48|6034.98|137
1733245200000|2024-12-03 17:00:00|6035.98|6035.48|6035.98|6035.48|6035.98|6035.48|6035.48|6034.98|313
1733245210000|2024-12-03 17:00:10|6035.73|6035.23|6036.23|6035.73|6036.23|6035.73|6035.73|6035.23|364
1733245220000|2024-12-03 17:00:20|6036.35|6035.85|6036.73|6036.23|6037.23|6036.73|6036.35|6035.85|325
1733245230000|2024-12-03 17:00:30|6036.48|6035.98|6036.98|6036.48|6036.98|6036.48|6036.48|6035.98|149
1733245240000|2024-12-03 17:00:40|6037.23|6036.73|6037.23|6036.73|6037.23|6036.73|6036.98|6036.48|144
1733245250000|2024-12-03 17:00:50|6036.98|6036.48|6036.98|6036.48|6037.23|6036.73|6036.98|6036.48|128
1733245260000|2024-12-03 17:01:00|6037.23|6036.73|6036.98|6036.48|6037.23|6036.73|6036.98|6036.48|214
1733245270000|2024-12-03 17:01:10|6037.23|6036.73|6036.98|6036.48|6037.48|6036.98|6036.98|6036.48|228
1733245280000|2024-12-03 17:01:20|6037.23|6036.73|6037.1|6036.6|6037.23|6036.73|6036.98|6036.48|74
1733245290000|2024-12-03 17:01:30|6036.98|6036.48|6037.48|6036.98|6037.48|6036.98|6036.98|6036.48|146
1733245300000|2024-12-03 17:01:40|6037.23|6036.73|6037.73|6037.23|6037.73|6037.23|6037.23|6036.73|209
1733245310000|2024-12-03 17:01:50|||||||||212
1733245320000|2024-12-03 17:02:00|6037.98|6037.48|6037.98|6037.48|6037.98|6037.48|6037.73|6037.23|221
1733245330000|2024-12-03 17:02:10|6037.85|6037.35|6038.23|6037.73|6038.23|6037.73|6037.73|6037.23|155
1733245340000|2024-12-03 17:02:20|6038.1|6037.6|6037.48|6036.98|6038.1|6037.6|6037.48|6036.98|207
1733245350000|2024-12-03 17:02:30|6037.23|6036.73|6037.48|6036.98|6037.48|6036.98|6037.23|6036.73|155
1733245360000|2024-12-03 17:02:40|6037.23|6036.73|6037.23|6036.73|6037.48|6036.98|6036.98|6036.48|157
1733245370000|2024-12-03 17:02:50|6037.35|6036.85|6037.23|6036.73|6037.35|6036.85|6036.98|6036.48|94
1733245380000|2024-12-03 17:03:00|6037.48|6036.98|6037.23|6036.73|6037.48|6036.98|6037.23|6036.73|28
1733245390000|2024-12-03 17:03:10|6037.35|6036.85|6037.1|6036.6|6037.48|6036.98|6036.98|6036.48|110
1733245400000|2024-12-03 17:03:20|6036.98|6036.48|6037.23|6036.73|6037.23|6036.73|6036.98|6036.48|100
1733245410000|2024-12-03 17:03:30|6037.1|6036.6|6037.23|6036.73|6037.48|6036.98|6036.98|6036.48|217
1733245420000|2024-12-03 17:03:40|6037.35|6036.85|6037.73|6037.23|6037.73|6037.23|6037.35|6036.85|59
1733245430000|2024-12-03 17:03:50|6037.48|6036.98|6037.48|6036.98|6037.48|6036.98|6037.48|6036.98|52
1733245440000|2024-12-03 17:04:00|6037.35|6036.85|6037.23|6036.73|6037.48|6036.98|6037.23|6036.73|115
1733245450000|2024-12-03 17:04:10|6037.35|6036.85|6037.23|6036.73|6037.48|6036.98|6037.23|6036.73|139
1733245460000|2024-12-03 17:04:20|6037.48|6036.98|6037.48|6036.98|6037.48|6036.98|6037.35|6036.85|51
1733245470000|2024-12-03 17:04:30|6037.23|6036.73|6037.48|6036.98|6037.48|6036.98|6037.23|6036.73|110
1733245480000|2024-12-03 17:04:40|6037.23|6036.73|6037.73|6037.23|6037.73|6037.23|6037.23|6036.73|91
1733245490000|2024-12-03 17:04:50|6037.6|6037.1|6037.48|6036.98|6037.73|6037.23|6037.23|6036.73|185
1733245500000|2024-12-03 17:05:00|6037.23|6036.73|6037.48|6036.98|6037.48|6036.98|6037.23|6036.73|131
1733245510000|2024-12-03 17:05:10|6037.35|6036.85|6037.23|6036.73|6037.48|6036.98|6036.98|6036.48|92
1733245520000|2024-12-03 17:05:20|6037.35|6036.85|6036.98|6036.48|6037.35|6036.85|6036.98|6036.48|93
1733245530000|2024-12-03 17:05:30|6036.73|6036.23|6036.73|6036.23|6036.98|6036.48|6036.73|6036.23|209
1733245540000|2024-12-03 17:05:40|6036.48|6035.98|6036.48|6035.98|6036.73|6036.23|6036.48|6035.98|307
1733245550000|2024-12-03 17:05:50|6036.73|6036.23|6036.98|6036.48|6036.98|6036.48|6036.73|6036.23|222
1733245560000|2024-12-03 17:06:00|6037.23|6036.73|6036.98|6036.48|6037.23|6036.73|6036.85|6036.35|232
1733245570000|2024-12-03 17:06:10|6037.1|6036.6|6037.23|6036.73|6037.23|6036.73|6037.1|6036.6|119
1733245580000|2024-12-03 17:06:20|6037.1|6036.6|6036.98|6036.48|6037.23|6036.73|6036.98|6036.48|47
1733245590000|2024-12-03 17:06:30|6036.85|6036.35|6036.85|6036.35|6036.85|6036.35|6036.73|6036.23|133
1733245600000|2024-12-03 17:06:40|6036.73|6036.23|6036.73|6036.23|6036.73|6036.23|6036.73|6036.23|80
1733245610000|2024-12-03 17:06:50|6036.85|6036.35|6036.98|6036.48|6036.98|6036.48|6036.85|6036.35|228
1733245620000|2024-12-03 17:07:00|6036.85|6036.35|6036.98|6036.48|6036.98|6036.48|6036.85|6036.35|112
1733245630000|2024-12-03 17:07:10|6037.23|6036.73|6036.98|6036.48|6037.48|6036.98|6036.98|6036.48|250
1733245640000|2024-12-03 17:07:20|6037.1|6036.6|6037.23|6036.73|6037.23|6036.73|6036.98|6036.48|214
1733245650000|2024-12-03 17:07:30|6037.1|6036.6|6037.23|6036.73|6037.48|6036.98|6036.98|6036.48|262
1733245660000|2024-12-03 17:07:40|6036.98|6036.48|6036.98|6036.48|6036.98|6036.48|6036.73|6036.23|142
1733245670000|2024-12-03 17:07:50|||||||||38
1733245680000|2024-12-03 17:08:00|6036.73|6036.23|6036.98|6036.48|6036.98|6036.48|6036.73|6036.23|94
1733245690000|2024-12-03 17:08:10|6037.23|6036.73|6037.23|6036.73|6037.23|6036.73|6037.23|6036.73|170
1733245700000|2024-12-03 17:08:20|6037.48|6036.98|6037.23|6036.73|6037.48|6036.98|6037.23|6036.73|108
1733245710000|2024-12-03 17:08:30|6037.1|6036.6|6036.48|6035.98|6037.23|6036.73|6036.48|6035.98|254
1733245720000|2024-12-03 17:08:40|6036.73|6036.23|6037.23|6036.73|6037.23|6036.73|6036.48|6035.98|332
1733245730000|2024-12-03 17:08:50|||||||||10
1733245740000|2024-12-03 17:09:00|6037.48|6036.98|6037.48|6036.98|6037.48|6036.98|6037.23|6036.73|186
1733245750000|2024-12-03 17:09:10|6037.35|6036.85|6037.98|6037.48|6037.98|6037.48|6037.23|6036.73|153
1733245760000|2024-12-03 17:09:20|6037.73|6037.23|6037.73|6037.23|6037.73|6037.23|6037.73|6037.23|218
1733245770000|2024-12-03 17:09:30|6037.6|6037.1|6037.48|6036.98|6037.73|6037.23|6037.48|6036.98|72
1733245780000|2024-12-03 17:09:40|||||||||91
1733245790000|2024-12-03 17:09:50|6037.23|6036.73|6037.23|6036.73|6037.23|6036.73|6036.98|6036.48|196
1733245800000|2024-12-03 17:10:00|6037.48|6036.98|6037.73|6037.23|6037.73|6037.23|6037.35|6036.85|240
1733245810000|2024-12-03 17:10:10|6037.98|6037.48|6038.23|6037.73|6038.23|6037.73|6037.73|6037.23|343
1733245820000|2024-12-03 17:10:20|6037.98|6037.48|6037.98|6037.48|6038.1|6037.6|6037.98|6037.48|148
1733245830000|2024-12-03 17:10:30|6038.1|6037.6|6038.23|6037.73|6038.23|6037.73|6038.1|6037.6|186
1733245840000|2024-12-03 17:10:40|6037.98|6037.48|6037.98|6037.48|6037.98|6037.48|6037.98|6037.48|152
1733245850000|2024-12-03 17:10:50|6037.73|6037.23|6037.73|6037.23|6037.73|6037.23|6037.73|6037.23|141
1733245860000|2024-12-03 17:11:00|6037.48|6036.98|6037.23|6036.73|6037.48|6036.98|6037.23|6036.73|338
1733245870000|2024-12-03 17:11:10|6037.1|6036.6|6036.98|6036.48|6037.23|6036.73|6036.85|6036.35|101
1733245880000|2024-12-03 17:11:20|6037.1|6036.6|6037.23|6036.73|6037.23|6036.73|6037.1|6036.6|80
1733245890000|2024-12-03 17:11:30|6037.48|6036.98|6036.98|6036.48|6037.48|6036.98|6036.98|6036.48|185
1733245900000|2024-12-03 17:11:40|6036.85|6036.35|6036.73|6036.23|6036.98|6036.48|6036.73|6036.23|115
1733245910000|2024-12-03 17:11:50|6036.6|6036.1|6036.48|6035.98|6036.6|6036.1|6036.48|6035.98|101
1733245920000|2024-12-03 17:12:00|6036.73|6036.23|6036.73|6036.23|6036.73|6036.23|6036.73|6036.23|157
1733245930000|2024-12-03 17:12:10|||||||||5
1733245940000|2024-12-03 17:12:20|6036.85|6036.35|6036.98|6036.48|6037.23|6036.73|6036.85|6036.35|119
1733245950000|2024-12-03 17:12:30|6036.73|6036.23|6036.98|6036.48|6036.98|6036.48|6036.73|6036.23|200
1733245960000|2024-12-03 17:12:40|6036.73|6036.23|6036.73|6036.23|6036.85|6036.35|6036.73|6036.23|55
1733245970000|2024-12-03 17:12:50|6036.85|6036.35|6037.23|6036.73|6037.48|6036.98|6036.73|6036.23|192
1733245980000|2024-12-03 17:13:00|6037.48|6036.98|6037.35|6036.85|6037.48|6036.98|6037.1|6036.6|219
1733245990000|2024-12-03 17:13:10|6037.23|6036.73|6037.73|6037.23|6037.98|6037.48|6037.23|6036.73|291
1733246000000|2024-12-03 17:13:20|6037.98|6037.48|6037.98|6037.48|6038.23|6037.73|6037.73|6037.23|313
1733246010000|2024-12-03 17:13:30|6038.23|6037.73|6037.73|6037.23|6038.23|6037.73|6037.73|6037.23|109
1733246020000|2024-12-03 17:13:40|6037.48|6036.98|6037.73|6037.23|6037.73|6037.23|6037.23|6036.73|193
1733246030000|2024-12-03 17:13:50|6037.6|6037.1|6037.48|6036.98|6037.6|6037.1|6037.48|6036.98|53
1733246040000|2024-12-03 17:14:00|6037.23|6036.73|6037.23|6036.73|6037.35|6036.85|6037.23|6036.73|250
1733246050000|2024-12-03 17:14:10|6037.35|6036.85|6037.73|6037.23|6037.73|6037.23|6037.35|6036.85|225
1733246060000|2024-12-03 17:14:20|6037.48|6036.98|6037.48|6036.98|6037.73|6037.23|6037.48|6036.98|73
1733246070000|2024-12-03 17:14:30|6037.73|6037.23|6037.73|6037.23|6037.73|6037.23|6037.73|6037.23|138
1733246080000|2024-12-03 17:14:40|6037.98|6037.48|6037.73|6037.23|6037.98|6037.48|6037.73|6037.23|126
1733246090000|2024-12-03 17:14:50|6037.98|6037.48|6038.23|6037.73|6038.23|6037.73|6037.98|6037.48|89
1733246100000|2024-12-03 17:15:00|6038.35|6037.85|6038.23|6037.73|6038.48|6037.98|6038.23|6037.73|206
1733246110000|2024-12-03 17:15:10|||||||||141
1733246120000|2024-12-03 17:15:20|6038.1|6037.6|6037.98|6037.48|6038.23|6037.73|6037.98|6037.48|129
1733246130000|2024-12-03 17:15:30|6037.73|6037.23|6038.23|6037.73|6038.23|6037.73|6037.73|6037.23|240
1733246140000|2024-12-03 17:15:40|6037.98|6037.48|6038.23|6037.73|6038.23|6037.73|6037.98|6037.48|527
1733246150000|2024-12-03 17:15:50|6038.35|6037.85|6038.48|6037.98|6038.48|6037.98|6038.23|6037.73|156
1733246160000|2024-12-03 17:16:00|6038.6|6038.1|6038.48|6037.98|6038.73|6038.23|6038.48|6037.98|428
1733246170000|2024-12-03 17:16:10|6038.35|6037.85|6037.98|6037.48|6038.35|6037.85|6037.98|6037.48|189
1733246180000|2024-12-03 17:16:20|6038.1|6037.6|6037.98|6037.48|6038.23|6037.73|6037.98|6037.48|229
1733246190000|2024-12-03 17:16:30|6038.23|6037.73|6038.23|6037.73|6038.48|6037.98|6038.23|6037.73|198
1733246200000|2024-12-03 17:16:40|6037.98|6037.48|6038.23|6037.73|6038.23|6037.73|6037.98|6037.48|147
1733246210000|2024-12-03 17:16:50|6038.48|6037.98|6038.23|6037.73|6038.48|6037.98|6038.23|6037.73|98
1733246220000|2024-12-03 17:17:00|6038.1|6037.6|6038.48|6037.98|6038.48|6037.98|6037.98|6037.48|201
1733246230000|2024-12-03 17:17:10|6038.6|6038.1|6038.73|6038.23|6038.98|6038.48|6038.48|6037.98|180
1733246240000|2024-12-03 17:17:20|6038.85|6038.35|6038.73|6038.23|6038.98|6038.48|6038.73|6038.23|220
1733246250000|2024-12-03 17:17:30|6038.48|6037.98|6038.48|6037.98|6038.48|6037.98|6038.35|6037.85|156
1733246260000|2024-12-03 17:17:40|6038.23|6037.73|6038.48|6037.98|6038.48|6037.98|6038.23|6037.73|101
1733246270000|2024-12-03 17:17:50|6038.23|6037.73|6038.23|6037.73|6038.48|6037.98|6037.98|6037.48|228
1733246280000|2024-12-03 17:18:00|6038.48|6037.98|6038.73|6038.23|6038.73|6038.23|6038.48|6037.98|101
1733246290000|2024-12-03 17:18:10|6038.98|6038.48|6038.98|6038.48|6039.23|6038.73|6038.98|6038.48|265
1733246300000|2024-12-03 17:18:20|6039.1|6038.6|6039.23|6038.73|6039.23|6038.73|6039.1|6038.6|61
1733246310000|2024-12-03 17:18:30|6039.48|6038.98|6039.48|6038.98|6039.48|6038.98|6039.23|6038.73|242
1733246320000|2024-12-03 17:18:40|6039.6|6039.1|6039.48|6038.98|6039.73|6039.23|6039.48|6038.98|269
1733246330000|2024-12-03 17:18:50|||||||||23
1733246340000|2024-12-03 17:19:00|6039.73|6039.23|6039.98|6039.48|6039.98|6039.48|6039.73|6039.23|207
1733246350000|2024-12-03 17:19:10|6039.85|6039.35|6039.98|6039.48|6039.98|6039.48|6039.73|6039.23|239
1733246360000|2024-12-03 17:19:20|6040.1|6039.6|6039.98|6039.48|6040.23|6039.73|6039.98|6039.48|131
1733246370000|2024-12-03 17:19:30|6039.85|6039.35|6039.48|6038.98|6039.85|6039.35|6039.48|6038.98|307
1733246380000|2024-12-03 17:19:40|6039.73|6039.23|6039.98|6039.48|6039.98|6039.48|6039.48|6038.98|134
1733246390000|2024-12-03 17:19:50|6039.73|6039.23|6039.73|6039.23|6039.73|6039.23|6039.73|6039.23|60
1733246400000|2024-12-03 17:20:00|6039.85|6039.35|6039.73|6039.23|6039.98|6039.48|6039.73|6039.23|167
1733246410000|2024-12-03 17:20:10|6039.98|6039.48|6039.98|6039.48|6039.98|6039.48|6039.73|6039.23|109
1733246420000|2024-12-03 17:20:20|6040.1|6039.6|6040.23|6039.73|6040.23|6039.73|6039.98|6039.48|138
1733246430000|2024-12-03 17:20:30|6040.48|6039.98|6039.98|6039.48|6040.48|6039.98|6039.98|6039.48|292
1733246440000|2024-12-03 17:20:40|6039.73|6039.23|6039.73|6039.23|6039.73|6039.23|6039.73|6039.23|76
1733246450000|2024-12-03 17:20:50|6039.48|6038.98|6039.73|6039.23|6040.23|6039.73|6039.23|6038.73|756
1733246460000|2024-12-03 17:21:00|6039.98|6039.48|6039.98|6039.48|6039.98|6039.48|6039.98|6039.48|145
1733246470000|2024-12-03 17:21:10|6039.73|6039.23|6039.73|6039.23|6039.98|6039.48|6039.73|6039.23|515
1733246480000|2024-12-03 17:21:20|6039.98|6039.48|6039.73|6039.23|6039.98|6039.48|6039.48|6038.98|262
1733246490000|2024-12-03 17:21:30|6039.48|6038.98|6039.98|6039.48|6039.98|6039.48|6039.48|6038.98|131
1733246500000|2024-12-03 17:21:40|6040.23|6039.73|6039.73|6039.23|6040.23|6039.73|6039.73|6039.23|174
1733246510000|2024-12-03 17:21:50|6039.48|6038.98|6039.48|6038.98|6039.73|6039.23|6039.48|6038.98|302
1733246520000|2024-12-03 17:22:00|6039.73|6039.23|6039.48|6038.98|6039.73|6039.23|6039.48|6038.98|191
1733246530000|2024-12-03 17:22:10|6039.23|6038.73|6039.48|6038.98|6039.48|6038.98|6039.23|6038.73|362
1733246540000|2024-12-03 17:22:20|6039.23|6038.73|6039.23|6038.73|6039.48|6038.98|6039.23|6038.73|175
1733246550000|2024-12-03 17:22:30|6039.1|6038.6|6039.48|6038.98|6039.48|6038.98|6038.98|6038.48|195
1733246560000|2024-12-03 17:22:40|6039.73|6039.23|6039.73|6039.23|6039.73|6039.23|6039.73|6039.23|79
1733246570000|2024-12-03 17:22:50|6039.98|6039.48|6039.98|6039.48|6039.98|6039.48|6039.98|6039.48|74
1733246580000|2024-12-03 17:23:00|6040.23|6039.73|6039.98|6039.48|6040.23|6039.73|6039.98|6039.48|179
1733246590000|2024-12-03 17:23:10|6040.23|6039.73|6040.23|6039.73|6040.35|6039.85|6040.23|6039.73|226
1733246600000|2024-12-03 17:23:20|||||||||15
1733246610000|2024-12-03 17:23:30|6039.98|6039.48|6039.98|6039.48|6039.98|6039.48|6039.98|6039.48|92
1733246620000|2024-12-03 17:23:40|6039.73|6039.23|6039.98|6039.48|6039.98|6039.48|6039.73|6039.23|176
1733246630000|2024-12-03 17:23:50|6039.73|6039.23|6039.73|6039.23|6039.73|6039.23|6039.73|6039.23|92
1733246640000|2024-12-03 17:24:00|6039.48|6038.98|6039.73|6039.23|6039.73|6039.23|6039.23|6038.73|278
1733246650000|2024-12-03 17:24:10|6039.98|6039.48|6039.48|6038.98|6039.98|6039.48|6039.48|6038.98|220
1733246660000|2024-12-03 17:24:20|6039.73|6039.23|6039.98|6039.48|6039.98|6039.48|6039.73|6039.23|69
1733246670000|2024-12-03 17:24:30|6039.73|6039.23|6039.98|6039.48|6039.98|6039.48|6039.73|6039.23|60
1733246680000|2024-12-03 17:24:40|6039.73|6039.23|6039.48|6038.98|6039.85|6039.35|6039.48|6038.98|181
1733246690000|2024-12-03 17:24:50|6039.23|6038.73|6039.48|6038.98|6039.48|6038.98|6038.98|6038.48|183
1733246700000|2024-12-03 17:25:00|6039.6|6039.1|6039.73|6039.23|6039.73|6039.23|6039.6|6039.1|104
1733246710000|2024-12-03 17:25:10|||||||||122
1733246720000|2024-12-03 17:25:20|6039.48|6038.98|6039.73|6039.23|6039.73|6039.23|6039.48|6038.98|92
1733246730000|2024-12-03 17:25:30|6039.98|6039.48|6039.73|6039.23|6039.98|6039.48|6039.73|6039.23|45
1733246740000|2024-12-03 17:25:40|6039.48|6038.98|6039.23|6038.73|6039.48|6038.98|6039.23|6038.73|52
1733246750000|2024-12-03 17:25:50|6039.48|6038.98|6039.23|6038.73|6039.48|6038.98|6038.98|6038.48|272
1733246760000|2024-12-03 17:26:00|6039.48|6038.98|6039.73|6039.23|6039.73|6039.23|6039.48|6038.98|87
1733246770000|2024-12-03 17:26:10|||||||||2
1733246780000|2024-12-03 17:26:20|6039.85|6039.35|6039.73|6039.23|6039.85|6039.35|6039.73|6039.23|58
1733246790000|2024-12-03 17:26:30|6039.6|6039.1|6039.73|6039.23|6039.73|6039.23|6039.6|6039.1|45
1733246800000|2024-12-03 17:26:40|6039.6|6039.1|6039.73|6039.23|6039.73|6039.23|6039.6|6039.1|57
1733246810000|2024-12-03 17:26:50|6039.98|6039.48|6039.73|6039.23|6039.98|6039.48|6039.73|6039.23|81
1733246820000|2024-12-03 17:27:00|6039.98|6039.48|6039.98|6039.48|6039.98|6039.48|6039.73|6039.23|68
1733246830000|2024-12-03 17:27:10|6039.73|6039.23|6039.73|6039.23|6039.98|6039.48|6039.73|6039.23|142
1733246840000|2024-12-03 17:27:20|6039.6|6039.1|6039.23|6038.73|6039.6|6039.1|6039.23|6038.73|124
1733246850000|2024-12-03 17:27:30|6039.48|6038.98|6039.98|6039.48|6039.98|6039.48|6039.48|6038.98|74
1733246860000|2024-12-03 17:27:40|6040.23|6039.73|6039.73|6039.23|6040.23|6039.73|6039.73|6039.23|107
1733246870000|2024-12-03 17:27:50|6039.6|6039.1|6039.48|6038.98|6039.73|6039.23|6039.48|6038.98|105
1733246880000|2024-12-03 17:28:00|6039.73|6039.23|6039.73|6039.23|6039.73|6039.23|6039.48|6038.98|79
1733246890000|2024-12-03 17:28:10|6039.6|6039.1|6039.98|6039.48|6039.98|6039.48|6039.48|6038.98|119
1733246900000|2024-12-03 17:28:20|6039.85|6039.35|6039.73|6039.23|6039.85|6039.35|6039.73|6039.23|103
1733246910000|2024-12-03 17:28:30|6039.48|6038.98|6039.73|6039.23|6039.73|6039.23|6039.48|6038.98|145
1733246920000|2024-12-03 17:28:40|6039.48|6038.98|6039.23|6038.73|6039.48|6038.98|6039.23|6038.73|58
1733246930000|2024-12-03 17:28:50|6039.48|6038.98|6039.48|6038.98|6039.48|6038.98|6039.48|6038.98|59
1733246940000|2024-12-03 17:29:00|6039.73|6039.23|6039.73|6039.23|6039.73|6039.23|6039.48|6038.98|186
1733246950000|2024-12-03 17:29:10|6039.85|6039.35|6039.73|6039.23|6039.98|6039.48|6039.73|6039.23|123
1733246960000|2024-12-03 17:29:20|6039.85|6039.35|6039.48|6038.98|6039.85|6039.35|6039.48|6038.98|98
1733246970000|2024-12-03 17:29:30|6039.73|6039.23|6039.73|6039.23|6039.98|6039.48|6039.73|6039.23|72
1733246980000|2024-12-03 17:29:40|6039.85|6039.35|6039.73|6039.23|6039.98|6039.48|6039.73|6039.23|116
1733246990000|2024-12-03 17:29:50|6039.85|6039.35|6039.73|6039.23|6039.85|6039.35|6039.73|6039.23|124
1733247000000|2024-12-03 17:30:00|6039.98|6039.48|6039.73|6039.23|6039.98|6039.48|6039.73|6039.23|277
1733247010000|2024-12-03 17:30:10|6039.85|6039.35|6039.98|6039.48|6040.23|6039.73|6039.73|6039.23|99
1733247020000|2024-12-03 17:30:20|6040.23|6039.73|6040.23|6039.73|6040.23|6039.73|6040.1|6039.6|164
1733247030000|2024-12-03 17:30:30|6039.98|6039.48|6039.98|6039.48|6040.23|6039.73|6039.98|6039.48|163
1733247040000|2024-12-03 17:30:40|6040.1|6039.6|6039.98|6039.48|6040.48|6039.98|6039.98|6039.48|139
1733247050000|2024-12-03 17:30:50|6040.23|6039.73|6040.23|6039.73|6040.23|6039.73|6040.23|6039.73|46
1733247060000|2024-12-03 17:31:00|6039.98|6039.48|6040.73|6040.23|6040.73|6040.23|6039.98|6039.48|451
1733247070000|2024-12-03 17:31:10|6040.85|6040.35|6040.98|6040.48|6041.23|6040.73|6040.85|6040.35|232
1733247080000|2024-12-03 17:31:20|6040.73|6040.23|6040.73|6040.23|6040.73|6040.23|6040.73|6040.23|146
1733247090000|2024-12-03 17:31:30|6040.6|6040.1|6039.98|6039.48|6040.6|6040.1|6039.98|6039.48|283
1733247100000|2024-12-03 17:31:40|6040.23|6039.73|6039.98|6039.48|6040.23|6039.73|6039.98|6039.48|96
1733247110000|2024-12-03 17:31:50|6040.23|6039.73|6039.98|6039.48|6040.23|6039.73|6039.98|6039.48|84
1733247120000|2024-12-03 17:32:00|6040.23|6039.73|6039.98|6039.48|6040.23|6039.73|6039.98|6039.48|100
1733247130000|2024-12-03 17:32:10|6040.1|6039.6|6040.73|6040.23|6040.73|6040.23|6039.85|6039.35|395
1733247140000|2024-12-03 17:32:20|6040.85|6040.35|6040.98|6040.48|6040.98|6040.48|6040.73|6040.23|317
1733247150000|2024-12-03 17:32:30|6041.23|6040.73|6041.23|6040.73|6041.23|6040.73|6041.1|6040.6|265
1733247160000|2024-12-03 17:32:40|6041.35|6040.85|6040.98|6040.48|6041.48|6040.98|6040.98|6040.48|211
1733247170000|2024-12-03 17:32:50|6041.23|6040.73|6041.23|6040.73|6041.23|6040.73|6040.98|6040.48|149
1733247180000|2024-12-03 17:33:00|||||||||114
1733247190000|2024-12-03 17:33:10|6040.98|6040.48|6040.98|6040.48|6040.98|6040.48|6040.98|6040.48|60
1733247200000|2024-12-03 17:33:20|6041.23|6040.73|6040.98|6040.48|6041.48|6040.98|6040.98|6040.48|243
1733247210000|2024-12-03 17:33:30|6041.23|6040.73|6041.23|6040.73|6041.23|6040.73|6040.98|6040.48|284
1733247220000|2024-12-03 17:33:40|6041.48|6040.98|6041.35|6040.85|6041.48|6040.98|6041.23|6040.73|103
1733247230000|2024-12-03 17:33:50|6041.48|6040.98|6041.73|6041.23|6041.73|6041.23|6041.48|6040.98|256
1733247240000|2024-12-03 17:34:00|6041.98|6041.48|6042.23|6041.73|6042.23|6041.73|6041.98|6041.48|375
1733247250000|2024-12-03 17:34:10|6042.48|6041.98|6042.23|6041.73|6042.48|6041.98|6042.1|6041.6|206
1733247260000|2024-12-03 17:34:20|6042.1|6041.6|6042.23|6041.73|6042.23|6041.73|6041.98|6041.48|398
1733247270000|2024-12-03 17:34:30|6042.1|6041.6|6041.98|6041.48|6042.23|6041.73|6041.98|6041.48|85
1733247280000|2024-12-03 17:34:40|6042.23|6041.73|6041.98|6041.48|6042.23|6041.73|6041.98|6041.48|232
1733247290000|2024-12-03 17:34:50|6041.73|6041.23|6041.98|6041.48|6041.98|6041.48|6041.73|6041.23|171
1733247300000|2024-12-03 17:35:00|6042.1|6041.6|6041.73|6041.23|6042.1|6041.6|6041.73|6041.23|251
1733247310000|2024-12-03 17:35:10|6041.48|6040.98|6040.98|6040.48|6041.48|6040.98|6040.98|6040.48|468
1733247320000|2024-12-03 17:35:20|6041.23|6040.73|6041.23|6040.73|6041.48|6040.98|6040.98|6040.48|493
1733247330000|2024-12-03 17:35:30|6041.35|6040.85|6041.1|6040.6|6041.48|6040.98|6040.98|6040.48|111
1733247340000|2024-12-03 17:35:40|6041.23|6040.73|6040.98|6040.48|6041.23|6040.73|6040.98|6040.48|159
1733247350000|2024-12-03 17:35:50|6040.85|6040.35|6040.73|6040.23|6040.85|6040.35|6040.23|6039.73|435
1733247360000|2024-12-03 17:36:00|6040.98|6040.48|6040.98|6040.48|6040.98|6040.48|6040.73|6040.23|255
1733247370000|2024-12-03 17:36:10|6040.73|6040.23|6040.73|6040.23|6040.98|6040.48|6040.48|6039.98|140
1733247380000|2024-12-03 17:36:20|6040.6|6040.1|6040.48|6039.98|6040.73|6040.23|6040.48|6039.98|79
1733247390000|2024-12-03 17:36:30|6040.35|6039.85|6039.98|6039.48|6040.48|6039.98|6039.98|6039.48|268
1733247400000|2024-12-03 17:36:40|6040.23|6039.73|6040.23|6039.73|6040.23|6039.73|6040.1|6039.6|116
1733247410000|2024-12-03 17:36:50|6040.48|6039.98|6040.48|6039.98|6040.98|6040.48|6040.48|6039.98|138
1733247420000|2024-12-03 17:37:00|6040.23|6039.73|6040.48|6039.98|6040.48|6039.98|6040.23|6039.73|107
1733247430000|2024-12-03 17:37:10|6040.23|6039.73|6039.98|6039.48|6040.23|6039.73|6039.73|6039.23|196
1733247440000|2024-12-03 17:37:20|6039.73|6039.23|6039.73|6039.23|6039.73|6039.23|6039.73|6039.23|104
1733247450000|2024-12-03 17:37:30|6039.48|6038.98|6039.73|6039.23|6039.98|6039.48|6039.48|6038.98|281
1733247460000|2024-12-03 17:37:40|6039.98|6039.48|6039.98|6039.48|6039.98|6039.48|6039.73|6039.23|116
1733247470000|2024-12-03 17:37:50|6039.85|6039.35|6039.73|6039.23|6039.85|6039.35|6039.73|6039.23|44
1733247480000|2024-12-03 17:38:00|6039.85|6039.35|6039.98|6039.48|6040.1|6039.6|6039.85|6039.35|131
1733247490000|2024-12-03 17:38:10|6040.23|6039.73|6039.98|6039.48|6040.23|6039.73|6039.98|6039.48|125
1733247500000|2024-12-03 17:38:20|6040.23|6039.73|6040.48|6039.98|6040.48|6039.98|6040.23|6039.73|47
1733247510000|2024-12-03 17:38:30|6040.23|6039.73|6040.23|6039.73|6040.23|6039.73|6040.23|6039.73|18
1733247520000|2024-12-03 17:38:40|6040.1|6039.6|6039.98|6039.48|6040.1|6039.6|6039.98|6039.48|70
1733247530000|2024-12-03 17:38:50|6040.23|6039.73|6040.23|6039.73|6040.23|6039.73|6040.23|6039.73|56
1733247540000|2024-12-03 17:39:00|6040.48|6039.98|6040.73|6040.23|6040.73|6040.23|6040.48|6039.98|88
1733247550000|2024-12-03 17:39:10|6040.6|6040.1|6040.73|6040.23|6040.73|6040.23|6040.48|6039.98|334
1733247560000|2024-12-03 17:39:20|6040.98|6040.48|6040.98|6040.48|6040.98|6040.48|6040.73|6040.23|180
1733247570000|2024-12-03 17:39:30|6041.23|6040.73|6041.23|6040.73|6041.23|6040.73|6040.98|6040.48|199
1733247580000|2024-12-03 17:39:40|6041.1|6040.6|6041.23|6040.73|6041.23|6040.73|6040.98|6040.48|185
1733247590000|2024-12-03 17:39:50|6040.98|6040.48|6040.98|6040.48|6040.98|6040.48|6040.98|6040.48|87
1733247600000|2024-12-03 17:40:00|6041.23|6040.73|6041.48|6040.98|6041.48|6040.98|6040.98|6040.48|216
1733247610000|2024-12-03 17:40:10|6041.73|6041.23|6041.98|6041.48|6041.98|6041.48|6041.73|6041.23|252
1733247620000|2024-12-03 17:40:20|6041.73|6041.23|6041.98|6041.48|6041.98|6041.48|6041.73|6041.23|163
1733247630000|2024-12-03 17:40:30|6042.23|6041.73|6041.98|6041.48|6042.23|6041.73|6041.98|6041.48|204
1733247640000|2024-12-03 17:40:40|6041.73|6041.23|6041.98|6041.48|6041.98|6041.48|6041.73|6041.23|247
1733247650000|2024-12-03 17:40:50|6041.85|6041.35|6041.98|6041.48|6041.98|6041.48|6041.73|6041.23|140
1733247660000|2024-12-03 17:41:00|6041.73|6041.23|6041.98|6041.48|6041.98|6041.48|6041.73|6041.23|201
1733247670000|2024-12-03 17:41:10|6042.1|6041.6|6042.23|6041.73|6042.23|6041.73|6041.98|6041.48|252
1733247680000|2024-12-03 17:41:20|6041.98|6041.48|6041.98|6041.48|6041.98|6041.48|6041.98|6041.48|107
1733247690000|2024-12-03 17:41:30|||||||||3
1733247700000|2024-12-03 17:41:40|6041.85|6041.35|6041.73|6041.23|6041.85|6041.35|6041.48|6040.98|188
1733247710000|2024-12-03 17:41:50|6041.85|6041.35|6041.73|6041.23|6041.98|6041.48|6041.73|6041.23|225
1733247720000|2024-12-03 17:42:00|6041.85|6041.35|6042.48|6041.98|6042.48|6041.98|6041.73|6041.23|305
1733247730000|2024-12-03 17:42:10|6042.35|6041.85|6042.23|6041.73|6042.48|6041.98|6042.23|6041.73|180
1733247740000|2024-12-03 17:42:20|6042.1|6041.6|6042.48|6041.98|6042.48|6041.98|6041.98|6041.48|260
1733247750000|2024-12-03 17:42:30|||||||||36
1733247760000|2024-12-03 17:42:40|6042.23|6041.73|6042.6|6042.1|6042.6|6042.1|6042.23|6041.73|230
1733247770000|2024-12-03 17:42:50|6042.48|6041.98|6042.48|6041.98|6042.48|6041.98|6042.48|6041.98|56
1733247780000|2024-12-03 17:43:00|6042.23|6041.73|6042.48|6041.98|6042.48|6041.98|6042.23|6041.73|294
1733247790000|2024-12-03 17:43:10|6042.23|6041.73|6042.23|6041.73|6042.23|6041.73|6042.23|6041.73|56
1733247800000|2024-12-03 17:43:20|||||||||33
1733247810000|2024-12-03 17:43:30|6041.98|6041.48|6042.23|6041.73|6042.48|6041.98|6041.98|6041.48|217
1733247820000|2024-12-03 17:43:40|6042.35|6041.85|6042.48|6041.98|6042.48|6041.98|6042.23|6041.73|111
1733247830000|2024-12-03 17:43:50|6042.23|6041.73|6042.23|6041.73|6042.23|6041.73|6042.23|6041.73|271
1733247840000|2024-12-03 17:44:00|6042.48|6041.98|6042.48|6041.98|6042.48|6041.98|6042.35|6041.85|211
1733247850000|2024-12-03 17:44:10|6042.73|6042.23|6042.48|6041.98|6042.73|6042.23|6042.48|6041.98|248
1733247860000|2024-12-03 17:44:20|6042.73|6042.23|6042.98|6042.48|6042.98|6042.48|6042.6|6042.1|295
1733247870000|2024-12-03 17:44:30|6042.73|6042.23|6042.73|6042.23|6042.73|6042.23|6042.73|6042.23|144
1733247880000|2024-12-03 17:44:40|6042.48|6041.98|6042.23|6041.73|6042.48|6041.98|6042.23|6041.73|189
1733247890000|2024-12-03 17:44:50|6042.48|6041.98|6042.48|6041.98|6042.48|6041.98|6042.35|6041.85|67
1733247900000|2024-12-03 17:45:00|6042.73|6042.23|6042.73|6042.23|6042.73|6042.23|6042.48|6041.98|114
1733247910000|2024-12-03 17:45:10|6042.48|6041.98|6042.98|6042.48|6042.98|6042.48|6042.48|6041.98|224
1733247920000|2024-12-03 17:45:20|6042.73|6042.23|6042.98|6042.48|6043.23|6042.73|6042.73|6042.23|223
1733247930000|2024-12-03 17:45:30|6043.1|6042.6|6043.23|6042.73|6043.23|6042.73|6042.98|6042.48|134
1733247940000|2024-12-03 17:45:40|6042.98|6042.48|6043.23|6042.73|6043.48|6042.98|6042.98|6042.48|388
1733247950000|2024-12-03 17:45:50|||||||||54
1733247960000|2024-12-03 17:46:00|||||||||85
1733247970000|2024-12-03 17:46:10|6043.48|6042.98|6043.73|6043.23|6043.73|6043.23|6043.48|6042.98|227
1733247980000|2024-12-03 17:46:20|||||||||124
1733247990000|2024-12-03 17:46:30|6043.48|6042.98|6043.48|6042.98|6043.48|6042.98|6043.48|6042.98|217
1733248000000|2024-12-03 17:46:40|6043.35|6042.85|6043.48|6042.98|6043.48|6042.98|6043.23|6042.73|249
1733248010000|2024-12-03 17:46:50|||||||||25
1733248020000|2024-12-03 17:47:00|6043.73|6043.23|6043.98|6043.48|6044.23|6043.73|6043.73|6043.23|398
1733248030000|2024-12-03 17:47:10|6044.23|6043.73|6044.23|6043.73|6044.48|6043.98|6044.23|6043.73|418
1733248040000|2024-12-03 17:47:20|6044.48|6043.98|6044.23|6043.73|6044.48|6043.98|6043.98|6043.48|335
1733248050000|2024-12-03 17:47:30|||||||||98
1733248060000|2024-12-03 17:47:40|6043.98|6043.48|6044.23|6043.73|6044.23|6043.73|6043.98|6043.48|224
1733248070000|2024-12-03 17:47:50|6043.98|6043.48|6043.98|6043.48|6043.98|6043.48|6043.73|6043.23|222
1733248080000|2024-12-03 17:48:00|6044.23|6043.73|6044.23|6043.73|6044.35|6043.85|6044.23|6043.73|261
1733248090000|2024-12-03 17:48:10|||||||||258
1733248100000|2024-12-03 17:48:20|6044.35|6043.85|6044.73|6044.23|6044.73|6044.23|6044.35|6043.85|292
1733248110000|2024-12-03 17:48:30|6044.48|6043.98|6044.48|6043.98|6044.6|6044.1|6044.48|6043.98|205
1733248120000|2024-12-03 17:48:40|6044.73|6044.23|6044.98|6044.48|6044.98|6044.48|6044.48|6043.98|418
1733248130000|2024-12-03 17:48:50|6045.23|6044.73|6045.23|6044.73|6045.48|6044.98|6045.1|6044.6|726
1733248140000|2024-12-03 17:49:00|6044.98|6044.48|6045.6|6045.1|6045.6|6045.1|6044.98|6044.48|542
1733248150000|2024-12-03 17:49:10|6045.73|6045.23|6045.48|6044.98|6045.73|6045.23|6045.48|6044.98|526
1733248160000|2024-12-03 17:49:20|6045.73|6045.23|6045.98|6045.48|6046.1|6045.6|6045.73|6045.23|641
1733248170000|2024-12-03 17:49:30|6045.73|6045.23|6045.48|6044.98|6045.73|6045.23|6045.48|6044.98|525
1733248180000|2024-12-03 17:49:40|6045.73|6045.23|6045.73|6045.23|6045.73|6045.23|6045.73|6045.23|211
1733248190000|2024-12-03 17:49:50|6045.6|6045.1|6045.73|6045.23|6045.73|6045.23|6045.6|6045.1|283
1733248200000|2024-12-03 17:50:00|6045.6|6045.1|6045.48|6044.98|6045.73|6045.23|6045.48|6044.98|321
1733248210000|2024-12-03 17:50:10|6045.73|6045.23|6045.48|6044.98|6045.73|6045.23|6045.48|6044.98|324
1733248220000|2024-12-03 17:50:20|6045.73|6045.23|6045.73|6045.23|6045.98|6045.48|6045.73|6045.23|383
1733248230000|2024-12-03 17:50:30|6045.6|6045.1|6045.23|6044.73|6045.6|6045.1|6045.23|6044.73|150
1733248240000|2024-12-03 17:50:40|6044.98|6044.48|6044.98|6044.48|6045.23|6044.73|6044.98|6044.48|356
1733248250000|2024-12-03 17:50:50|6044.73|6044.23|6044.98|6044.48|6044.98|6044.48|6044.73|6044.23|196
1733248260000|2024-12-03 17:51:00|6045.23|6044.73|6044.73|6044.23|6045.23|6044.73|6044.73|6044.23|227
1733248270000|2024-12-03 17:51:10|6044.48|6043.98|6044.48|6043.98|6044.73|6044.23|6044.48|6043.98|169
1733248280000|2024-12-03 17:51:20|6044.73|6044.23|6044.73|6044.23|6044.73|6044.23|6044.6|6044.1|219
1733248290000|2024-12-03 17:51:30|6044.98|6044.48|6044.98|6044.48|6045.23|6044.73|6044.98|6044.48|162
1733248300000|2024-12-03 17:51:40|6044.85|6044.35|6044.98|6044.48|6045.23|6044.73|6044.73|6044.23|173
1733248310000|2024-12-03 17:51:50|6045.23|6044.73|6044.98|6044.48|6045.23|6044.73|6044.98|6044.48|60
1733248320000|2024-12-03 17:52:00|6045.23|6044.73|6045.73|6045.23|6045.73|6045.23|6045.23|6044.73|227
1733248330000|2024-12-03 17:52:10|6045.6|6045.1|6045.35|6044.85|6045.6|6045.1|6045.23|6044.73|162
1733248340000|2024-12-03 17:52:20|6045.48|6044.98|6045.48|6044.98|6045.48|6044.98|6045.23|6044.73|175
1733248350000|2024-12-03 17:52:30|6045.73|6045.23|6045.73|6045.23|6045.73|6045.23|6045.73|6045.23|214
1733248360000|2024-12-03 17:52:40|6045.98|6045.48|6045.98|6045.48|6045.98|6045.48|6045.98|6045.48|199
1733248370000|2024-12-03 17:52:50|6046.1|6045.6|6046.23|6045.73|6046.23|6045.73|6045.98|6045.48|464
1733248380000|2024-12-03 17:53:00|6046.48|6045.98|6045.73|6045.23|6046.48|6045.98|6045.73|6045.23|274
1733248390000|2024-12-03 17:53:10|6045.85|6045.35|6046.23|6045.73|6046.23|6045.73|6045.73|6045.23|245
1733248400000|2024-12-03 17:53:20|||||||||82
1733248410000|2024-12-03 17:53:30|6046.48|6045.98|6046.48|6045.98|6046.48|6045.98|6046.48|6045.98|249
1733248420000|2024-12-03 17:53:40|6046.6|6046.1|6046.73|6046.23|6046.73|6046.23|6046.48|6045.98|329
1733248430000|2024-12-03 17:53:50|6046.48|6045.98|6046.48|6045.98|6046.73|6046.23|6046.48|6045.98|326
1733248440000|2024-12-03 17:54:00|6046.73|6046.23|6046.73|6046.23|6046.73|6046.23|6046.48|6045.98|201
1733248450000|2024-12-03 17:54:10|||||||||142
1733248460000|2024-12-03 17:54:20|6046.98|6046.48|6046.98|6046.48|6047.23|6046.73|6046.73|6046.23|454
1733248470000|2024-12-03 17:54:30|6047.23|6046.73|6046.98|6046.48|6047.23|6046.73|6046.73|6046.23|376
1733248480000|2024-12-03 17:54:40|6046.73|6046.23|6046.73|6046.23|6046.73|6046.23|6046.73|6046.23|157
1733248490000|2024-12-03 17:54:50|6046.85|6046.35|6046.73|6046.23|6046.98|6046.48|6046.73|6046.23|107
1733248500000|2024-12-03 17:55:00|||||||||188
1733248510000|2024-12-03 17:55:10|6046.6|6046.1|6046.48|6045.98|6046.73|6046.23|6046.48|6045.98|319
1733248520000|2024-12-03 17:55:20|6046.23|6045.73|6046.35|6045.85|6046.35|6045.85|6045.98|6045.48|491
1733248530000|2024-12-03 17:55:30|6046.48|6045.98|6046.73|6046.23|6046.73|6046.23|6046.48|6045.98|99
1733248540000|2024-12-03 17:55:40|6046.85|6046.35|6046.73|6046.23|6047.1|6046.6|6046.73|6046.23|388
1733248550000|2024-12-03 17:55:50|6046.98|6046.48|6046.98|6046.48|6046.98|6046.48|6046.98|6046.48|125
1733248560000|2024-12-03 17:56:00|6046.73|6046.23|6046.23|6045.73|6046.73|6046.23|6046.23|6045.73|311
1733248570000|2024-12-03 17:56:10|6046.1|6045.6|6045.98|6045.48|6046.1|6045.6|6045.98|6045.48|148
1733248580000|2024-12-03 17:56:20|6045.73|6045.23|6045.73|6045.23|6045.73|6045.23|6045.73|6045.23|131
1733248590000|2024-12-03 17:56:30|6045.48|6044.98|6045.48|6044.98|6045.48|6044.98|6045.48|6044.98|344
1733248600000|2024-12-03 17:56:40|6045.73|6045.23|6045.98|6045.48|6045.98|6045.48|6045.48|6044.98|186
1733248610000|2024-12-03 17:56:50|6046.23|6045.73|6046.48|6045.98|6046.48|6045.98|6046.23|6045.73|173
1733248620000|2024-12-03 17:57:00|6046.73|6046.23|6046.73|6046.23|6046.73|6046.23|6046.73|6046.23|62
1733248630000|2024-12-03 17:57:10|6046.48|6045.98|6046.73|6046.23|6046.73|6046.23|6046.48|6045.98|137
1733248640000|2024-12-03 17:57:20|6046.98|6046.48|6046.73|6046.23|6046.98|6046.48|6046.48|6045.98|204
1733248650000|2024-12-03 17:57:30|6046.98|6046.48|6046.98|6046.48|6046.98|6046.48|6046.85|6046.35|78
1733248660000|2024-12-03 17:57:40|6047.23|6046.73|6046.98|6046.48|6047.23|6046.73|6046.98|6046.48|278
1733248670000|2024-12-03 17:57:50|||||||||232
1733248680000|2024-12-03 17:58:00|6047.23|6046.73|6046.98|6046.48|6047.23|6046.73|6046.98|6046.48|133
1733248690000|2024-12-03 17:58:10|6047.23|6046.73|6046.73|6046.23|6047.23|6046.73|6046.73|6046.23|159
1733248700000|2024-12-03 17:58:20|6046.85|6046.35|6047.23|6046.73|6047.23|6046.73|6046.85|6046.35|147
1733248710000|2024-12-03 17:58:30|6046.98|6046.48|6046.73|6046.23|6046.98|6046.48|6046.73|6046.23|97
1733248720000|2024-12-03 17:58:40|6046.85|6046.35|6046.73|6046.23|6046.98|6046.48|6046.73|6046.23|86
1733248730000|2024-12-03 17:58:50|6046.6|6046.1|6046.73|6046.23|6046.73|6046.23|6046.23|6045.73|284
1733248740000|2024-12-03 17:59:00|6046.48|6045.98|6046.98|6046.48|6046.98|6046.48|6046.48|6045.98|207
1733248750000|2024-12-03 17:59:10|6046.73|6046.23|6046.73|6046.23|6046.98|6046.48|6046.73|6046.23|90
1733248760000|2024-12-03 17:59:20|6046.85|6046.35|6046.98|6046.48|6046.98|6046.48|6046.73|6046.23|208
1733248770000|2024-12-03 17:59:30|||||||||82
1733248780000|2024-12-03 17:59:40|6047.1|6046.6|6047.23|6046.73|6047.23|6046.73|6046.98|6046.48|233
1733248790000|2024-12-03 17:59:50|||||||||34
1733248800000|2024-12-03 18:00:00|6046.98|6046.48|6046.73|6046.23|6046.98|6046.48|6046.48|6045.98|589
1733248810000|2024-12-03 18:00:10|6046.6|6046.1|6046.6|6046.1|6046.73|6046.23|6046.48|6045.98|191
1733248820000|2024-12-03 18:00:20|6046.73|6046.23|6046.23|6045.73|6046.73|6046.23|6046.23|6045.73|284
1733248830000|2024-12-03 18:00:30|6046.48|6045.98|6046.23|6045.73|6046.48|6045.98|6046.23|6045.73|122
1733248840000|2024-12-03 18:00:40|6046.35|6045.85|6045.98|6045.48|6046.35|6045.85|6045.98|6045.48|225
1733248850000|2024-12-03 18:00:50|6046.23|6045.73|6045.98|6045.48|6046.23|6045.73|6045.73|6045.23|221
1733248860000|2024-12-03 18:01:00|6046.23|6045.73|6046.48|6045.98|6046.73|6046.23|6045.98|6045.48|405
1733248870000|2024-12-03 18:01:10|6046.73|6046.23|6046.73|6046.23|6046.73|6046.23|6046.73|6046.23|111
1733248880000|2024-12-03 18:01:20|6046.6|6046.1|6046.48|6045.98|6046.73|6046.23|6046.48|6045.98|231
1733248890000|2024-12-03 18:01:30|6046.35|6045.85|6046.48|6045.98|6046.48|6045.98|6046.23|6045.73|186
1733248900000|2024-12-03 18:01:40|6046.35|6045.85|6046.48|6045.98|6046.48|6045.98|6046.23|6045.73|117
1733248910000|2024-12-03 18:01:50|6046.35|6045.85|6046.48|6045.98|6046.48|6045.98|6046.35|6045.85|95
1733248920000|2024-12-03 18:02:00|6046.73|6046.23|6046.73|6046.23|6046.73|6046.23|6046.73|6046.23|58
1733248930000|2024-12-03 18:02:10|6046.6|6046.1|6046.73|6046.23|6046.73|6046.23|6046.6|6046.1|142
1733248940000|2024-12-03 18:02:20|6046.48|6045.98|6046.23|6045.73|6046.6|6046.1|6046.23|6045.73|185
1733248950000|2024-12-03 18:02:30|6046.1|6045.6|6045.98|6045.48|6046.23|6045.73|6045.73|6045.23|421
1733248960000|2024-12-03 18:02:40|||||||||196
1733248970000|2024-12-03 18:02:50|6045.73|6045.23|6045.98|6045.48|6045.98|6045.48|6045.73|6045.23|60
1733248980000|2024-12-03 18:03:00|6045.85|6045.35|6045.73|6045.23|6045.98|6045.48|6045.23|6044.73|576
1733248990000|2024-12-03 18:03:10|6045.98|6045.48|6046.23|6045.73|6046.23|6045.73|6045.98|6045.48|282
1733249000000|2024-12-03 18:03:20|6046.35|6045.85|6046.48|6045.98|6046.48|6045.98|6046.23|6045.73|131
1733249010000|2024-12-03 18:03:30|6046.73|6046.23|6047.23|6046.73|6047.23|6046.73|6046.73|6046.23|273
1733249020000|2024-12-03 18:03:40|6047.48|6046.98|6047.48|6046.98|6047.48|6046.98|6047.48|6046.98|357
1733249030000|2024-12-03 18:03:50|6047.73|6047.23|6047.73|6047.23|6047.73|6047.23|6047.48|6046.98|620
1733249040000|2024-12-03 18:04:00|6047.98|6047.48|6047.98|6047.48|6047.98|6047.48|6047.73|6047.23|622
1733249050000|2024-12-03 18:04:10|6047.85|6047.35|6047.23|6046.73|6047.98|6047.48|6047.23|6046.73|416
1733249060000|2024-12-03 18:04:20|6047.48|6046.98|6046.98|6046.48|6047.48|6046.98|6046.98|6046.48|453
1733249070000|2024-12-03 18:04:30|6046.73|6046.23|6046.98|6046.48|6046.98|6046.48|6046.73|6046.23|215
1733249080000|2024-12-03 18:04:40|6046.73|6046.23|6047.23|6046.73|6047.23|6046.73|6046.73|6046.23|436
1733249090000|2024-12-03 18:04:50|||||||||25
1733249100000|2024-12-03 18:05:00|6046.98|6046.48|6046.98|6046.48|6046.98|6046.48|6046.98|6046.48|198
1733249110000|2024-12-03 18:05:10|6047.23|6046.73|6046.98|6046.48|6047.23|6046.73|6046.98|6046.48|126
1733249120000|2024-12-03 18:05:20|6047.1|6046.6|6046.98|6046.48|6047.1|6046.6|6046.98|6046.48|101
1733249130000|2024-12-03 18:05:30|6047.23|6046.73|6046.73|6046.23|6047.23|6046.73|6046.73|6046.23|107
1733249140000|2024-12-03 18:05:40|6046.85|6046.35|6047.23|6046.73|6047.23|6046.73|6046.73|6046.23|84
1733249150000|2024-12-03 18:05:50|6047.1|6046.6|6047.23|6046.73|6047.23|6046.73|6047.1|6046.6|185
1733249160000|2024-12-03 18:06:00|6047.35|6046.85|6047.23|6046.73|6047.35|6046.85|6047.23|6046.73|55
1733249170000|2024-12-03 18:06:10|6047.1|6046.6|6046.98|6046.48|6047.23|6046.73|6046.73|6046.23|157
1733249180000|2024-12-03 18:06:20|6047.23|6046.73|6047.23|6046.73|6047.23|6046.73|6047.23|6046.73|38
1733249190000|2024-12-03 18:06:30|||||||||69
1733249200000|2024-12-03 18:06:40|6047.1|6046.6|6046.98|6046.48|6047.23|6046.73|6046.98|6046.48|207
1733249210000|2024-12-03 18:06:50|||||||||10
1733249220000|2024-12-03 18:07:00|6047.1|6046.6|6047.23|6046.73|6047.23|6046.73|6046.98|6046.48|124
1733249230000|2024-12-03 18:07:10|||||||||29
1733249240000|2024-12-03 18:07:20|||||||||5
1733249250000|2024-12-03 18:07:30|6046.98|6046.48|6046.98|6046.48|6046.98|6046.48|6046.98|6046.48|66
1733249260000|2024-12-03 18:07:40|6047.1|6046.6|6047.23|6046.73|6047.23|6046.73|6046.98|6046.48|160
1733249270000|2024-12-03 18:07:50|||||||||44
1733249280000|2024-12-03 18:08:00|||||||||22
1733249290000|2024-12-03 18:08:10|||||||||81
1733249300000|2024-12-03 18:08:20|6047.35|6046.85|6047.23|6046.73|6047.35|6046.85|6047.23|6046.73|78
1733249310000|2024-12-03 18:08:30|6047.35|6046.85|6047.23|6046.73|6047.35|6046.85|6047.23|6046.73|167
1733249320000|2024-12-03 18:08:40|6047.35|6046.85|6047.48|6046.98|6047.48|6046.98|6047.23|6046.73|282
1733249330000|2024-12-03 18:08:50|||||||||28
1733249340000|2024-12-03 18:09:00|6047.35|6046.85|6047.23|6046.73|6047.48|6046.98|6047.23|6046.73|204
1733249350000|2024-12-03 18:09:10|6046.73|6046.23|6046.98|6046.48|6046.98|6046.48|6046.73|6046.23|264
1733249360000|2024-12-03 18:09:20|||||||||21
1733249370000|2024-12-03 18:09:30|6046.85|6046.35|6046.98|6046.48|6046.98|6046.48|6046.73|6046.23|94
1733249380000|2024-12-03 18:09:40|6046.73|6046.23|6046.98|6046.48|6046.98|6046.48|6046.73|6046.23|110
1733249390000|2024-12-03 18:09:50|6047.1|6046.6|6047.23|6046.73|6047.23|6046.73|6047.1|6046.6|161
1733249400000|2024-12-03 18:10:00|6047.48|6046.98|6047.73|6047.23|6047.98|6047.48|6047.48|6046.98|609
1733249410000|2024-12-03 18:10:10|6047.98|6047.48|6047.98|6047.48|6047.98|6047.48|6047.73|6047.23|311
1733249420000|2024-12-03 18:10:20|6048.1|6047.6|6047.73|6047.23|6048.1|6047.6|6047.73|6047.23|209
1733249430000|2024-12-03 18:10:30|6047.6|6047.1|6047.73|6047.23|6047.73|6047.23|6047.48|6046.98|227
1733249440000|2024-12-03 18:10:40|6047.6|6047.1|6047.23|6046.73|6047.6|6047.1|6047.23|6046.73|96
1733249450000|2024-12-03 18:10:50|||||||||80
1733249460000|2024-12-03 18:11:00|6047.48|6046.98|6047.48|6046.98|6047.73|6047.23|6047.48|6046.98|125
1733249470000|2024-12-03 18:11:10|6047.23|6046.73|6047.23|6046.73|6047.23|6046.73|6047.23|6046.73|20
1733249480000|2024-12-03 18:11:20|||||||||7
1733249490000|2024-12-03 18:11:30|6047.1|6046.6|6046.98|6046.48|6047.1|6046.6|6046.73|6046.23|205
1733249500000|2024-12-03 18:11:40|6046.85|6046.35|6046.23|6045.73|6046.98|6046.48|6046.23|6045.73|576
1733249510000|2024-12-03 18:11:50|6046.1|6045.6|6045.98|6045.48|6046.1|6045.6|6045.98|6045.48|129
1733249520000|2024-12-03 18:12:00|6045.85|6045.35|6045.73|6045.23|6045.85|6045.35|6045.35|6044.85|298
1733249530000|2024-12-03 18:12:10|6045.48|6044.98|6045.48|6044.98|6045.73|6045.23|6045.48|6044.98|217
1733249540000|2024-12-03 18:12:20|6045.6|6045.1|6045.73|6045.23|6045.73|6045.23|6045.48|6044.98|121
1733249550000|2024-12-03 18:12:30|6045.98|6045.48|6045.98|6045.48|6045.98|6045.48|6045.98|6045.48|197
1733249560000|2024-12-03 18:12:40|||||||||9
1733249570000|2024-12-03 18:12:50|||||||||95
1733249580000|2024-12-03 18:13:00|6046.23|6045.73|6046.23|6045.73|6046.23|6045.73|6046.23|6045.73|175
1733249590000|2024-12-03 18:13:10|6046.48|6045.98|6046.48|6045.98|6046.48|6045.98|6046.48|6045.98|84
1733249600000|2024-12-03 18:13:20|6046.73|6046.23|6046.23|6045.73|6046.73|6046.23|6046.23|6045.73|237
1733249610000|2024-12-03 18:13:30|6046.35|6045.85|6046.48|6045.98|6046.48|6045.98|6046.35|6045.85|6
1733249620000|2024-12-03 18:13:40|6046.23|6045.73|6046.23|6045.73|6046.48|6045.98|6046.23|6045.73|146
1733249630000|2024-12-03 18:13:50|6046.48|6045.98|6045.98|6045.48|6046.48|6045.98|6045.73|6045.23|232
1733249640000|2024-12-03 18:14:00|6045.73|6045.23|6045.73|6045.23|6045.73|6045.23|6045.73|6045.23|72
1733249650000|2024-12-03 18:14:10|6045.98|6045.48|6045.98|6045.48|6045.98|6045.48|6045.98|6045.48|204
1733249660000|2024-12-03 18:14:20|||||||||96
1733249670000|2024-12-03 18:14:30|6046.1|6045.6|6046.23|6045.73|6046.23|6045.73|6046.1|6045.6|35
1733249680000|2024-12-03 18:14:40|6045.98|6045.48|6046.48|6045.98|6046.48|6045.98|6045.98|6045.48|138
1733249690000|2024-12-03 18:14:50|||||||||57
1733249700000|2024-12-03 18:15:00|6046.73|6046.23|6046.73|6046.23|6046.73|6046.23|6046.73|6046.23|186
1733249710000|2024-12-03 18:15:10|6046.48|6045.98|6046.48|6045.98|6046.73|6046.23|6046.48|6045.98|107
1733249720000|2024-12-03 18:15:20|6046.6|6046.1|6046.48|6045.98|6046.73|6046.23|6046.48|6045.98|100
1733249730000|2024-12-03 18:15:30|6046.73|6046.23|6046.73|6046.23|6046.73|6046.23|6046.48|6045.98|83
1733249740000|2024-12-03 18:15:40|6046.48|6045.98|6046.48|6045.98|6046.48|6045.98|6046.48|6045.98|154
1733249750000|2024-12-03 18:15:50|6046.73|6046.23|6046.48|6045.98|6046.73|6046.23|6046.48|6045.98|96
1733249760000|2024-12-03 18:16:00|6046.73|6046.23|6046.73|6046.23|6046.73|6046.23|6046.73|6046.23|159
1733249770000|2024-12-03 18:16:10|6046.48|6045.98|6046.23|6045.73|6046.48|6045.98|6046.23|6045.73|70
1733249780000|2024-12-03 18:16:20|6046.1|6045.6|6046.23|6045.73|6046.48|6045.98|6045.98|6045.48|176
1733249790000|2024-12-03 18:16:30|6046.1|6045.6|6045.73|6045.23|6046.1|6045.6|6045.73|6045.23|192
1733249800000|2024-12-03 18:16:40|6045.6|6045.1|6045.98|6045.48|6045.98|6045.48|6045.48|6044.98|137
1733249810000|2024-12-03 18:16:50|6045.73|6045.23|6045.73|6045.23|6045.85|6045.35|6045.73|6045.23|100
1733249820000|2024-12-03 18:17:00|6045.48|6044.98|6045.48|6044.98|6045.48|6044.98|6045.48|6044.98|74
1733249830000|2024-12-03 18:17:10|6045.73|6045.23|6045.73|6045.23|6045.73|6045.23|6045.73|6045.23|43
1733249840000|2024-12-03 18:17:20|6045.48|6044.98|6045.48|6044.98|6045.73|6045.23|6045.48|6044.98|91
1733249850000|2024-12-03 18:17:30|||||||||5
1733249860000|2024-12-03 18:17:40|6045.23|6044.73|6045.73|6045.23|6045.73|6045.23|6045.23|6044.73|285
1733249870000|2024-12-03 18:17:50|6045.98|6045.48|6045.48|6044.98|6045.98|6045.48|6045.48|6044.98|175
1733249880000|2024-12-03 18:18:00|6045.6|6045.1|6045.48|6044.98|6045.73|6045.23|6045.48|6044.98|148
1733249890000|2024-12-03 18:18:10|6045.73|6045.23|6045.73|6045.23|6045.73|6045.23|6045.6|6045.1|166
1733249900000|2024-12-03 18:18:20|||||||||69
1733249910000|2024-12-03 18:18:30|||||||||1
1733249920000|2024-12-03 18:18:40|6045.98|6045.48|6046.23|6045.73|6046.23|6045.73|6045.73|6045.23|288
1733249930000|2024-12-03 18:18:50|6046.35|6045.85|6045.98|6045.48|6046.48|6045.98|6045.98|6045.48|332
1733249940000|2024-12-03 18:19:00|6045.73|6045.23|6045.98|6045.48|6046.23|6045.73|6045.73|6045.23|345
1733249950000|2024-12-03 18:19:10|6046.23|6045.73|6046.48|6045.98|6046.48|6045.98|6045.98|6045.48|113
1733249960000|2024-12-03 18:19:20|6046.73|6046.23|6046.48|6045.98|6046.73|6046.23|6046.48|6045.98|104
1733249970000|2024-12-03 18:19:30|6046.6|6046.1|6046.48|6045.98|6046.6|6046.1|6046.48|6045.98|45
1733249980000|2024-12-03 18:19:40|6046.23|6045.73|6046.48|6045.98|6046.48|6045.98|6046.23|6045.73|81
1733249990000|2024-12-03 18:19:50|6046.35|6045.85|6046.48|6045.98|6046.48|6045.98|6046.23|6045.73|62
1733250000000|2024-12-03 18:20:00|6046.73|6046.23|6046.73|6046.23|6046.73|6046.23|6046.73|6046.23|36
1733250010000|2024-12-03 18:20:10|6046.48|6045.98|6046.48|6045.98|6046.73|6046.23|6046.48|6045.98|98
1733250020000|2024-12-03 18:20:20|6046.6|6046.1|6046.73|6046.23|6046.73|6046.23|6046.23|6045.73|185
1733250030000|2024-12-03 18:20:30|6046.48|6045.98|6046.73|6046.23|6046.98|6046.48|6046.48|6045.98|252
1733250040000|2024-12-03 18:20:40|6046.85|6046.35|6046.73|6046.23|6046.85|6046.35|6046.73|6046.23|90
1733250050000|2024-12-03 18:20:50|||||||||16
1733250060000|2024-12-03 18:21:00|6046.98|6046.48|6046.73|6046.23|6046.98|6046.48|6046.73|6046.23|93
1733250070000|2024-12-03 18:21:10|6046.98|6046.48|6046.73|6046.23|6046.98|6046.48|6046.48|6045.98|139
1733250080000|2024-12-03 18:21:20|6046.85|6046.35|6046.98|6046.48|6046.98|6046.48|6046.85|6046.35|83
1733250090000|2024-12-03 18:21:30|6046.85|6046.35|6046.98|6046.48|6046.98|6046.48|6046.73|6046.23|84
1733250100000|2024-12-03 18:21:40|6047.23|6046.73|6047.23|6046.73|6047.35|6046.85|6047.23|6046.73|214
1733250110000|2024-12-03 18:21:50|6047.1|6046.6|6046.98|6046.48|6047.1|6046.6|6046.98|6046.48|63
1733250120000|2024-12-03 18:22:00|6047.1|6046.6|6046.98|6046.48|6047.1|6046.6|6046.98|6046.48|89
1733250130000|2024-12-03 18:22:10|6047.23|6046.73|6047.23|6046.73|6047.23|6046.73|6047.23|6046.73|48
1733250140000|2024-12-03 18:22:20|||||||||99
1733250150000|2024-12-03 18:22:30|6046.98|6046.48|6046.98|6046.48|6046.98|6046.48|6046.98|6046.48|73
1733250160000|2024-12-03 18:22:40|6046.73|6046.23|6046.98|6046.48|6046.98|6046.48|6046.73|6046.23|159
1733250170000|2024-12-03 18:22:50|6047.23|6046.73|6047.23|6046.73|6047.35|6046.85|6047.23|6046.73|110
1733250180000|2024-12-03 18:23:00|||||||||7
1733250190000|2024-12-03 18:23:10|6046.98|6046.48|6047.23|6046.73|6047.23|6046.73|6046.98|6046.48|78
1733250200000|2024-12-03 18:23:20|6046.98|6046.48|6047.23|6046.73|6047.48|6046.98|6046.98|6046.48|245
1733250210000|2024-12-03 18:23:30|6047.1|6046.6|6046.98|6046.48|6047.23|6046.73|6046.98|6046.48|99
1733250220000|2024-12-03 18:23:40|6046.85|6046.35|6046.98|6046.48|6046.98|6046.48|6046.73|6046.23|130
1733250230000|2024-12-03 18:23:50|6046.85|6046.35|6046.98|6046.48|6046.98|6046.48|6046.85|6046.35|87
1733250240000|2024-12-03 18:24:00|6046.85|6046.35|6047.23|6046.73|6047.48|6046.98|6046.85|6046.35|233
1733250250000|2024-12-03 18:24:10|6047.35|6046.85|6047.23|6046.73|6047.48|6046.98|6047.23|6046.73|97
1733250260000|2024-12-03 18:24:20|6047.35|6046.85|6047.73|6047.23|6047.73|6047.23|6047.35|6046.85|202
1733250270000|2024-12-03 18:24:30|||||||||79
1733250280000|2024-12-03 18:24:40|||||||||12
1733250290000|2024-12-03 18:24:50|6047.48|6046.98|6047.48|6046.98|6047.48|6046.98|6047.48|6046.98|137
1733250300000|2024-12-03 18:25:00|6047.73|6047.23|6047.73|6047.23|6047.98|6047.48|6047.73|6047.23|345
1733250310000|2024-12-03 18:25:10|6047.6|6047.1|6047.48|6046.98|6047.6|6047.1|6047.48|6046.98|81
1733250320000|2024-12-03 18:25:20|6047.6|6047.1|6047.73|6047.23|6047.73|6047.23|6047.48|6046.98|127
1733250330000|2024-12-03 18:25:30|6047.98|6047.48|6047.98|6047.48|6047.98|6047.48|6047.98|6047.48|168
1733250340000|2024-12-03 18:25:40|||||||||82
1733250350000|2024-12-03 18:25:50|||||||||60
1733250360000|2024-12-03 18:26:00|6048.23|6047.73|6048.23|6047.73|6048.23|6047.73|6047.98|6047.48|254
1733250370000|2024-12-03 18:26:10|6048.1|6047.6|6047.98|6047.48|6048.1|6047.6|6047.98|6047.48|156
1733250380000|2024-12-03 18:26:20|6048.1|6047.6|6047.98|6047.48|6048.23|6047.73|6047.98|6047.48|93
1733250390000|2024-12-03 18:26:30|6047.85|6047.35|6047.98|6047.48|6047.98|6047.48|6047.85|6047.35|237
1733250400000|2024-12-03 18:26:40|6048.23|6047.73|6048.23|6047.73|6048.23|6047.73|6048.23|6047.73|130
1733250410000|2024-12-03 18:26:50|||||||||170
1733250420000|2024-12-03 18:27:00|6048.48|6047.98|6048.23|6047.73|6048.48|6047.98|6048.23|6047.73|225
1733250430000|2024-12-03 18:27:10|6048.35|6047.85|6048.73|6048.23|6048.73|6048.23|6048.35|6047.85|358
1733250440000|2024-12-03 18:27:20|6048.48|6047.98|6048.48|6047.98|6048.48|6047.98|6048.48|6047.98|110
1733250450000|2024-12-03 18:27:30|||||||||162
1733250460000|2024-12-03 18:27:40|6048.23|6047.73|6048.23|6047.73|6048.23|6047.73|6048.23|6047.73|182
1733250470000|2024-12-03 18:27:50|||||||||331
1733250480000|2024-12-03 18:28:00|6047.98|6047.48|6047.23|6046.73|6047.98|6047.48|6047.23|6046.73|708
1733250490000|2024-12-03 18:28:10|||||||||82
1733250500000|2024-12-03 18:28:20|6046.98|6046.48|6046.98|6046.48|6047.23|6046.73|6046.98|6046.48|255
1733250510000|2024-12-03 18:28:30|6047.1|6046.6|6047.23|6046.73|6047.23|6046.73|6047.1|6046.6|56
1733250520000|2024-12-03 18:28:40|6046.98|6046.48|6047.23|6046.73|6047.23|6046.73|6046.98|6046.48|154
1733250530000|2024-12-03 18:28:50|||||||||19
1733250540000|2024-12-03 18:29:00|6047.48|6046.98|6047.23|6046.73|6047.48|6046.98|6047.23|6046.73|355
1733250550000|2024-12-03 18:29:10|6047.1|6046.6|6046.98|6046.48|6047.23|6046.73|6046.98|6046.48|264
1733250560000|2024-12-03 18:29:20|6046.73|6046.23|6046.48|6045.98|6046.73|6046.23|6046.48|6045.98|243
1733250570000|2024-12-03 18:29:30|6046.23|6045.73|6046.48|6045.98|6046.48|6045.98|6046.23|6045.73|230
1733250580000|2024-12-03 18:29:40|6046.23|6045.73|6045.98|6045.48|6046.23|6045.73|6045.98|6045.48|224
1733250590000|2024-12-03 18:29:50|6046.23|6045.73|6045.73|6045.23|6046.23|6045.73|6045.73|6045.23|453
1733250600000|2024-12-03 18:30:00|6045.48|6044.98|6045.48|6044.98|6045.73|6045.23|6045.23|6044.73|835
1733250610000|2024-12-03 18:30:10|6045.73|6045.23|6046.23|6045.73|6046.23|6045.73|6045.73|6045.23|366
1733250620000|2024-12-03 18:30:20|6045.98|6045.48|6046.48|6045.98|6046.48|6045.98|6045.98|6045.48|339
1733250630000|2024-12-03 18:30:30|6046.23|6045.73|6045.98|6045.48|6046.23|6045.73|6045.73|6045.23|195
1733250640000|2024-12-03 18:30:40|6046.23|6045.73|6045.98|6045.48|6046.23|6045.73|6045.73|6045.23|151
1733250650000|2024-12-03 18:30:50|6046.1|6045.6|6045.73|6045.23|6046.1|6045.6|6045.73|6045.23|395
1733250660000|2024-12-03 18:31:00|6045.98|6045.48|6046.23|6045.73|6046.23|6045.73|6045.98|6045.48|277
1733250670000|2024-12-03 18:31:10|6045.98|6045.48|6045.98|6045.48|6046.23|6045.73|6045.98|6045.48|122
1733250680000|2024-12-03 18:31:20|6045.73|6045.23|6045.73|6045.23|6045.98|6045.48|6045.6|6045.1|220
1733250690000|2024-12-03 18:31:30|6045.48|6044.98|6045.73|6045.23|6045.73|6045.23|6045.48|6044.98|178
1733250700000|2024-12-03 18:31:40|6045.85|6045.35|6045.98|6045.48|6045.98|6045.48|6045.73|6045.23|121
1733250710000|2024-12-03 18:31:50|6045.85|6045.35|6045.73|6045.23|6045.85|6045.35|6045.6|6045.1|214
1733250720000|2024-12-03 18:32:00|6045.48|6044.98|6044.98|6044.48|6045.48|6044.98|6044.98|6044.48|411
1733250730000|2024-12-03 18:32:10|6045.1|6044.6|6045.35|6044.85|6045.48|6044.98|6045.1|6044.6|137
1733250740000|2024-12-03 18:32:20|6045.23|6044.73|6045.23|6044.73|6045.48|6044.98|6045.23|6044.73|169
1733250750000|2024-12-03 18:32:30|6044.98|6044.48|6044.73|6044.23|6045.23|6044.73|6044.73|6044.23|199
1733250760000|2024-12-03 18:32:40|6044.98|6044.48|6044.98|6044.48|6044.98|6044.48|6044.85|6044.35|162
1733250770000|2024-12-03 18:32:50|6045.23|6044.73|6045.23|6044.73|6045.23|6044.73|6044.98|6044.48|230
1733250780000|2024-12-03 18:33:00|6045.1|6044.6|6045.48|6044.98|6045.48|6044.98|6044.98|6044.48|310
1733250790000|2024-12-03 18:33:10|6045.23|6044.73|6045.48|6044.98|6045.48|6044.98|6045.23|6044.73|146
1733250800000|2024-12-03 18:33:20|6045.6|6045.1|6045.48|6044.98|6045.6|6045.1|6045.48|6044.98|184
1733250810000|2024-12-03 18:33:30|6045.6|6045.1|6045.73|6045.23|6045.73|6045.23|6045.6|6045.1|94
1733250820000|2024-12-03 18:33:40|6045.6|6045.1|6045.73|6045.23|6045.73|6045.23|6045.6|6045.1|193
1733250830000|2024-12-03 18:33:50|6045.85|6045.35|6046.1|6045.6|6046.23|6045.73|6045.73|6045.23|147
1733250840000|2024-12-03 18:34:00|6046.23|6045.73|6046.23|6045.73|6046.23|6045.73|6045.98|6045.48|152
1733250850000|2024-12-03 18:34:10|6046.1|6045.6|6045.98|6045.48|6046.1|6045.6|6045.98|6045.48|91
1733250860000|2024-12-03 18:34:20|6046.1|6045.6|6046.48|6045.98|6046.48|6045.98|6046.1|6045.6|117
1733250870000|2024-12-03 18:34:30|6046.35|6045.85|6046.73|6046.23|6046.73|6046.23|6046.35|6045.85|340
1733250880000|2024-12-03 18:34:40|6046.98|6046.48|6046.98|6046.48|6047.23|6046.73|6046.98|6046.48|221
1733250890000|2024-12-03 18:34:50|6046.85|6046.35|6046.98|6046.48|6046.98|6046.48|6046.85|6046.35|137
1733250900000|2024-12-03 18:35:00|||||||||18
1733250910000|2024-12-03 18:35:10|6047.23|6046.73|6047.23|6046.73|6047.23|6046.73|6046.98|6046.48|314
1733250920000|2024-12-03 18:35:20|6046.98|6046.48|6047.48|6046.98|6047.48|6046.98|6046.98|6046.48|194
1733250930000|2024-12-03 18:35:30|6047.35|6046.85|6046.98|6046.48|6047.35|6046.85|6046.98|6046.48|511
1733250940000|2024-12-03 18:35:40|6047.23|6046.73|6047.48|6046.98|6047.48|6046.98|6046.98|6046.48|175
1733250950000|2024-12-03 18:35:50|6047.35|6046.85|6047.23|6046.73|6047.35|6046.85|6046.98|6046.48|233
1733250960000|2024-12-03 18:36:00|6047.48|6046.98|6047.48|6046.98|6047.48|6046.98|6047.48|6046.98|83
1733250970000|2024-12-03 18:36:10|6047.23|6046.73|6047.23|6046.73|6047.23|6046.73|6047.23|6046.73|196
1733250980000|2024-12-03 18:36:20|6047.1|6046.6|6047.23|6046.73|6047.23|6046.73|6046.98|6046.48|263
1733250990000|2024-12-03 18:36:30|||||||||5
1733251000000|2024-12-03 18:36:40|6047.48|6046.98|6047.48|6046.98|6047.73|6047.23|6047.23|6046.73|176
1733251010000|2024-12-03 18:36:50|6047.6|6047.1|6047.48|6046.98|6047.73|6047.23|6047.48|6046.98|103
1733251020000|2024-12-03 18:37:00|6047.23|6046.73|6047.23|6046.73|6047.48|6046.98|6047.23|6046.73|340
1733251030000|2024-12-03 18:37:10|6046.98|6046.48|6047.23|6046.73|6047.23|6046.73|6046.98|6046.48|229
1733251040000|2024-12-03 18:37:20|6046.98|6046.48|6047.23|6046.73|6047.23|6046.73|6046.98|6046.48|47
1733251050000|2024-12-03 18:37:30|6047.1|6046.6|6046.98|6046.48|6047.23|6046.73|6046.98|6046.48|72
1733251060000|2024-12-03 18:37:40|6046.73|6046.23|6046.73|6046.23|6046.85|6046.35|6046.73|6046.23|145
1733251070000|2024-12-03 18:37:50|6046.6|6046.1|6046.73|6046.23|6046.85|6046.35|6046.48|6045.98|208
1733251080000|2024-12-03 18:38:00|6046.6|6046.1|6045.98|6045.48|6046.6|6046.1|6045.98|6045.48|228
1733251090000|2024-12-03 18:38:10|6046.23|6045.73|6046.23|6045.73|6046.48|6045.98|6046.23|6045.73|129
1733251100000|2024-12-03 18:38:20|6045.73|6045.23|6045.73|6045.23|6045.73|6045.23|6045.73|6045.23|179
1733251110000|2024-12-03 18:38:30|6045.48|6044.98|6045.48|6044.98|6045.73|6045.23|6045.48|6044.98|197
1733251120000|2024-12-03 18:38:40|6045.6|6045.1|6045.73|6045.23|6045.73|6045.23|6045.6|6045.1|76
1733251130000|2024-12-03 18:38:50|6045.48|6044.98|6045.73|6045.23|6045.73|6045.23|6045.48|6044.98|80
1733251140000|2024-12-03 18:39:00|6045.48|6044.98|6045.23|6044.73|6045.48|6044.98|6045.23|6044.73|137
1733251150000|2024-12-03 18:39:10|6044.98|6044.48|6045.23|6044.73|6045.23|6044.73|6044.98|6044.48|271
1733251160000|2024-12-03 18:39:20|6044.98|6044.48|6044.98|6044.48|6044.98|6044.48|6044.98|6044.48|99
1733251170000|2024-12-03 18:39:30|6045.23|6044.73|6044.98|6044.48|6045.23|6044.73|6044.98|6044.48|166
1733251180000|2024-12-03 18:39:40|6045.1|6044.6|6044.73|6044.23|6045.1|6044.6|6044.73|6044.23|462
1733251190000|2024-12-03 18:39:50|6044.98|6044.48|6044.98|6044.48|6045.23|6044.73|6044.98|6044.48|256
1733251200000|2024-12-03 18:40:00|6045.23|6044.73|6045.23|6044.73|6045.23|6044.73|6045.23|6044.73|38
1733251210000|2024-12-03 18:40:10|6045.35|6044.85|6045.23|6044.73|6045.35|6044.85|6044.85|6044.35|310
1733251220000|2024-12-03 18:40:20|6044.98|6044.48|6044.73|6044.23|6044.98|6044.48|6044.73|6044.23|245
1733251230000|2024-12-03 18:40:30|||||||||147
1733251240000|2024-12-03 18:40:40|6044.98|6044.48|6045.23|6044.73|6045.23|6044.73|6044.98|6044.48|126
1733251250000|2024-12-03 18:40:50|6044.98|6044.48|6045.23|6044.73|6045.23|6044.73|6044.98|6044.48|122
1733251260000|2024-12-03 18:41:00|6045.48|6044.98|6044.98|6044.48|6045.48|6044.98|6044.98|6044.48|159
1733251270000|2024-12-03 18:41:10|6045.23|6044.73|6044.73|6044.23|6045.23|6044.73|6044.73|6044.23|250
1733251280000|2024-12-03 18:41:20|6044.85|6044.35|6044.98|6044.48|6044.98|6044.48|6044.73|6044.23|88
1733251290000|2024-12-03 18:41:30|6044.73|6044.23|6044.98|6044.48|6044.98|6044.48|6044.73|6044.23|35
1733251300000|2024-12-03 18:41:40|6045.23|6044.73|6045.23|6044.73|6045.23|6044.73|6045.23|6044.73|42
1733251310000|2024-12-03 18:41:50|6044.98|6044.48|6044.73|6044.23|6045.23|6044.73|6044.73|6044.23|147
1733251320000|2024-12-03 18:42:00|6044.48|6043.98|6043.98|6043.48|6044.73|6044.23|6043.73|6043.23|648
1733251330000|2024-12-03 18:42:10|6044.23|6043.73|6044.23|6043.73|6044.48|6043.98|6044.23|6043.73|318
1733251340000|2024-12-03 18:42:20|6044.35|6043.85|6044.48|6043.98|6044.48|6043.98|6044.23|6043.73|104
1733251350000|2024-12-03 18:42:30|6044.23|6043.73|6044.48|6043.98|6044.48|6043.98|6044.23|6043.73|77
1733251360000|2024-12-03 18:42:40|6044.6|6044.1|6044.73|6044.23|6044.98|6044.48|6044.48|6043.98|397
1733251370000|2024-12-03 18:42:50|6044.48|6043.98|6044.23|6043.73|6044.48|6043.98|6044.23|6043.73|154
1733251380000|2024-12-03 18:43:00|6043.98|6043.48|6044.23|6043.73|6044.23|6043.73|6043.98|6043.48|147
1733251390000|2024-12-03 18:43:10|6044.48|6043.98|6044.23|6043.73|6044.48|6043.98|6044.23|6043.73|119
1733251400000|2024-12-03 18:43:20|6044.1|6043.6|6044.23|6043.73|6044.23|6043.73|6043.98|6043.48|180
1733251410000|2024-12-03 18:43:30|||||||||33
1733251420000|2024-12-03 18:43:40|||||||||90
1733251430000|2024-12-03 18:43:50|6043.98|6043.48|6043.73|6043.23|6043.98|6043.48|6043.73|6043.23|196
1733251440000|2024-12-03 18:44:00|6043.48|6042.98|6043.73|6043.23|6043.73|6043.23|6043.48|6042.98|571
1733251450000|2024-12-03 18:44:10|6043.6|6043.1|6043.73|6043.23|6043.73|6043.23|6043.48|6042.98|98
1733251460000|2024-12-03 18:44:20|||||||||51
1733251470000|2024-12-03 18:44:30|6043.48|6042.98|6043.48|6042.98|6043.73|6043.23|6043.35|6042.85|595
1733251480000|2024-12-03 18:44:40|6043.23|6042.73|6043.48|6042.98|6043.48|6042.98|6043.23|6042.73|86
1733251490000|2024-12-03 18:44:50|6043.73|6043.23|6043.73|6043.23|6043.85|6043.35|6043.73|6043.23|157
1733251500000|2024-12-03 18:45:00|6043.48|6042.98|6043.73|6043.23|6043.73|6043.23|6043.48|6042.98|242
1733251510000|2024-12-03 18:45:10|6043.48|6042.98|6043.48|6042.98|6043.48|6042.98|6043.48|6042.98|127
1733251520000|2024-12-03 18:45:20|6043.23|6042.73|6043.48|6042.98|6043.48|6042.98|6043.23|6042.73|239
1733251530000|2024-12-03 18:45:30|6043.23|6042.73|6043.48|6042.98|6043.48|6042.98|6043.23|6042.73|451
1733251540000|2024-12-03 18:45:40|6043.73|6043.23|6043.23|6042.73|6043.73|6043.23|6043.23|6042.73|294
1733251550000|2024-12-03 18:45:50|6042.98|6042.48|6042.98|6042.48|6043.23|6042.73|6042.98|6042.48|307
1733251560000|2024-12-03 18:46:00|6043.23|6042.73|6043.23|6042.73|6043.48|6042.98|6042.98|6042.48|268
1733251570000|2024-12-03 18:46:10|6043.35|6042.85|6043.73|6043.23|6043.73|6043.23|6043.35|6042.85|167
1733251580000|2024-12-03 18:46:20|6043.85|6043.35|6043.73|6043.23|6043.98|6043.48|6043.73|6043.23|217
1733251590000|2024-12-03 18:46:30|6043.48|6042.98|6043.23|6042.73|6043.48|6042.98|6043.23|6042.73|69
1733251600000|2024-12-03 18:46:40|6043.35|6042.85|6043.23|6042.73|6043.48|6042.98|6043.23|6042.73|177
1733251610000|2024-12-03 18:46:50|6043.48|6042.98|6043.23|6042.73|6043.48|6042.98|6043.23|6042.73|179
1733251620000|2024-12-03 18:47:00|6043.48|6042.98|6043.48|6042.98|6043.48|6042.98|6043.23|6042.73|182
1733251630000|2024-12-03 18:47:10|6043.35|6042.85|6043.23|6042.73|6043.35|6042.85|6043.23|6042.73|212
1733251640000|2024-12-03 18:47:20|6043.48|6042.98|6043.73|6043.23|6043.73|6043.23|6043.48|6042.98|118
1733251650000|2024-12-03 18:47:30|6043.48|6042.98|6043.73|6043.23|6043.73|6043.23|6043.48|6042.98|188
1733251660000|2024-12-03 18:47:40|6043.6|6043.1|6043.48|6042.98|6043.6|6043.1|6043.48|6042.98|31
1733251670000|2024-12-03 18:47:50|6043.35|6042.85|6043.48|6042.98|6043.73|6043.23|6043.35|6042.85|192
1733251680000|2024-12-03 18:48:00|6043.6|6043.1|6043.73|6043.23|6043.73|6043.23|6043.48|6042.98|167
1733251690000|2024-12-03 18:48:10|||||||||49
1733251700000|2024-12-03 18:48:20|6043.6|6043.1|6043.48|6042.98|6043.6|6043.1|6043.48|6042.98|168
1733251710000|2024-12-03 18:48:30|6043.73|6043.23|6043.48|6042.98|6043.73|6043.23|6043.23|6042.73|175
1733251720000|2024-12-03 18:48:40|6043.73|6043.23|6043.73|6043.23|6043.73|6043.23|6043.73|6043.23|193
1733251730000|2024-12-03 18:48:50|6043.48|6042.98|6043.48|6042.98|6043.48|6042.98|6043.48|6042.98|13
1733251740000|2024-12-03 18:49:00|6043.73|6043.23|6043.98|6043.48|6043.98|6043.48|6043.73|6043.23|176
1733251750000|2024-12-03 18:49:10|6044.1|6043.6|6044.48|6043.98|6044.48|6043.98|6043.98|6043.48|383
1733251760000|2024-12-03 18:49:20|||||||||124
1733251770000|2024-12-03 18:49:30|6044.73|6044.23|6044.73|6044.23|6044.73|6044.23|6044.48|6043.98|327
1733251780000|2024-12-03 18:49:40|6044.85|6044.35|6044.98|6044.48|6045.1|6044.6|6044.85|6044.35|410
1733251790000|2024-12-03 18:49:50|6044.85|6044.35|6044.73|6044.23|6044.85|6044.35|6044.73|6044.23|93
1733251800000|2024-12-03 18:50:00|6044.98|6044.48|6045.23|6044.73|6045.23|6044.73|6044.98|6044.48|214
1733251810000|2024-12-03 18:50:10|6045.35|6044.85|6045.23|6044.73|6045.48|6044.98|6044.98|6044.48|406
1733251820000|2024-12-03 18:50:20|6045.35|6044.85|6045.23|6044.73|6045.48|6044.98|6045.23|6044.73|202
1733251830000|2024-12-03 18:50:30|||||||||50
1733251840000|2024-12-03 18:50:40|6045.48|6044.98|6045.48|6044.98|6045.73|6045.23|6045.48|6044.98|329
1733251850000|2024-12-03 18:50:50|||||||||48
1733251860000|2024-12-03 18:51:00|6045.23|6044.73|6045.48|6044.98|6045.48|6044.98|6045.23|6044.73|179
1733251870000|2024-12-03 18:51:10|6045.35|6044.85|6045.23|6044.73|6045.48|6044.98|6044.98|6044.48|285
1733251880000|2024-12-03 18:51:20|6044.98|6044.48|6044.98|6044.48|6045.23|6044.73|6044.98|6044.48|89
1733251890000|2024-12-03 18:51:30|6045.23|6044.73|6045.1|6044.6|6045.23|6044.73|6044.98|6044.48|209
1733251900000|2024-12-03 18:51:40|6044.98|6044.48|6044.98|6044.48|6044.98|6044.48|6044.85|6044.35|109
1733251910000|2024-12-03 18:51:50|6044.73|6044.23|6045.48|6044.98|6045.73|6045.23|6044.73|6044.23|310
1733251920000|2024-12-03 18:52:00|6045.35|6044.85|6045.48|6044.98|6045.48|6044.98|6045.23|6044.73|193
1733251930000|2024-12-03 18:52:10|6045.73|6045.23|6045.48|6044.98|6045.73|6045.23|6045.23|6044.73|141
1733251940000|2024-12-03 18:52:20|6045.6|6045.1|6045.73|6045.23|6045.73|6045.23|6045.48|6044.98|128
1733251950000|2024-12-03 18:52:30|6045.48|6044.98|6046.23|6045.73|6046.23|6045.73|6045.48|6044.98|455
1733251960000|2024-12-03 18:52:40|6046.48|6045.98|6045.98|6045.48|6046.48|6045.98|6045.98|6045.48|344
1733251970000|2024-12-03 18:52:50|6045.73|6045.23|6045.73|6045.23|6045.73|6045.23|6045.73|6045.23|221
1733251980000|2024-12-03 18:53:00|6045.48|6044.98|6045.73|6045.23|6045.73|6045.23|6045.48|6044.98|241
1733251990000|2024-12-03 18:53:10|6045.48|6044.98|6045.73|6045.23|6045.73|6045.23|6045.48|6044.98|181
1733252000000|2024-12-03 18:53:20|6045.98|6045.48|6045.73|6045.23|6045.98|6045.48|6045.73|6045.23|60
1733252010000|2024-12-03 18:53:30|6045.48|6044.98|6045.48|6044.98|6045.73|6045.23|6045.48|6044.98|390
1733252020000|2024-12-03 18:53:40|||||||||86
1733252030000|2024-12-03 18:53:50|||||||||78
1733252040000|2024-12-03 18:54:00|6045.23|6044.73|6045.23|6044.73|6045.23|6044.73|6045.23|6044.73|63
1733252050000|2024-12-03 18:54:10|6044.98|6044.48|6044.98|6044.48|6044.98|6044.48|6044.73|6044.23|503
1733252060000|2024-12-03 18:54:20|6044.73|6044.23|6044.73|6044.23|6044.98|6044.48|6044.73|6044.23|152
1733252070000|2024-12-03 18:54:30|6044.98|6044.48|6044.73|6044.23|6044.98|6044.48|6044.73|6044.23|307
1733252080000|2024-12-03 18:54:40|6044.98|6044.48|6044.73|6044.23|6044.98|6044.48|6044.73|6044.23|203
1733252090000|2024-12-03 18:54:50|6044.48|6043.98|6044.98|6044.48|6044.98|6044.48|6044.48|6043.98|206
1733252100000|2024-12-03 18:55:00|||||||||86
1733252110000|2024-12-03 18:55:10|||||||||27
1733252120000|2024-12-03 18:55:20|6045.23|6044.73|6044.98|6044.48|6045.23|6044.73|6044.98|6044.48|140
1733252130000|2024-12-03 18:55:30|6044.73|6044.23|6044.98|6044.48|6044.98|6044.48|6044.73|6044.23|78
1733252140000|2024-12-03 18:55:40|6044.85|6044.35|6044.48|6043.98|6044.98|6044.48|6044.48|6043.98|136
1733252150000|2024-12-03 18:55:50|6044.23|6043.73|6044.23|6043.73|6044.23|6043.73|6043.98|6043.48|194
1733252160000|2024-12-03 18:56:00|6043.98|6043.48|6043.98|6043.48|6043.98|6043.48|6043.73|6043.23|290
1733252170000|2024-12-03 18:56:10|6044.23|6043.73|6043.98|6043.48|6044.23|6043.73|6043.98|6043.48|256
1733252180000|2024-12-03 18:56:20|6043.85|6043.35|6043.98|6043.48|6043.98|6043.48|6043.73|6043.23|99
1733252190000|2024-12-03 18:56:30|6044.23|6043.73|6044.23|6043.73|6044.48|6043.98|6044.23|6043.73|213
1733252200000|2024-12-03 18:56:40|6043.98|6043.48|6043.98|6043.48|6043.98|6043.48|6043.98|6043.48|60
1733252210000|2024-12-03 18:56:50|6044.23|6043.73|6043.98|6043.48|6044.23|6043.73|6043.98|6043.48|196
1733252220000|2024-12-03 18:57:00|6043.85|6043.35|6043.98|6043.48|6043.98|6043.48|6043.73|6043.23|167
1733252230000|2024-12-03 18:57:10|6043.73|6043.23|6044.48|6043.98|6044.48|6043.98|6043.73|6043.23|219
1733252240000|2024-12-03 18:57:20|6044.35|6043.85|6043.98|6043.48|6044.35|6043.85|6043.98|6043.48|85
1733252250000|2024-12-03 18:57:30|6044.23|6043.73|6044.48|6043.98|6044.48|6043.98|6043.98|6043.48|92
1733252260000|2024-12-03 18:57:40|6044.23|6043.73|6044.48|6043.98|6044.48|6043.98|6044.23|6043.73|130
1733252270000|2024-12-03 18:57:50|6044.6|6044.1|6044.48|6043.98|6044.73|6044.23|6044.48|6043.98|97
1733252280000|2024-12-03 18:58:00|6044.23|6043.73|6044.35|6043.85|6044.48|6043.98|6044.23|6043.73|179
1733252290000|2024-12-03 18:58:10|6044.48|6043.98|6044.48|6043.98|6044.48|6043.98|6044.48|6043.98|38
1733252300000|2024-12-03 18:58:20|6044.6|6044.1|6044.73|6044.23|6044.73|6044.23|6044.48|6043.98|115
1733252310000|2024-12-03 18:58:30|||||||||63
1733252320000|2024-12-03 18:58:40|||||||||119
1733252330000|2024-12-03 18:58:50|6044.6|6044.1|6044.48|6043.98|6044.6|6044.1|6044.48|6043.98|109
1733252340000|2024-12-03 18:59:00|6044.73|6044.23|6044.48|6043.98|6044.73|6044.23|6044.48|6043.98|130
1733252350000|2024-12-03 18:59:10|6044.6|6044.1|6044.48|6043.98|6044.98|6044.48|6044.48|6043.98|243
1733252360000|2024-12-03 18:59:20|||||||||10
1733252370000|2024-12-03 18:59:30|6044.73|6044.23|6044.73|6044.23|6044.73|6044.23|6044.73|6044.23|41
1733252380000|2024-12-03 18:59:40|6044.48|6043.98|6044.48|6043.98|6044.48|6043.98|6044.48|6043.98|188
1733252390000|2024-12-03 18:59:50|6044.23|6043.73|6044.48|6043.98|6044.48|6043.98|6044.23|6043.73|287
1733252400000|2024-12-03 19:00:00|6044.35|6043.85|6043.48|6042.98|6044.48|6043.98|6043.48|6042.98|708
1733252410000|2024-12-03 19:00:10|6043.35|6042.85|6042.98|6042.48|6043.35|6042.85|6042.98|6042.48|586
1733252420000|2024-12-03 19:00:20|6043.23|6042.73|6042.98|6042.48|6043.23|6042.73|6042.73|6042.23|277
1733252430000|2024-12-03 19:00:30|||||||||93
1733252440000|2024-12-03 19:00:40|6043.23|6042.73|6042.98|6042.48|6043.23|6042.73|6042.98|6042.48|129
1733252450000|2024-12-03 19:00:50|6042.73|6042.23|6042.98|6042.48|6042.98|6042.48|6042.73|6042.23|188
1733252460000|2024-12-03 19:01:00|6042.73|6042.23|6042.48|6041.98|6042.98|6042.48|6042.48|6041.98|455
1733252470000|2024-12-03 19:01:10|6042.73|6042.23|6042.73|6042.23|6042.73|6042.23|6042.48|6041.98|210
1733252480000|2024-12-03 19:01:20|6042.48|6041.98|6042.48|6041.98|6042.73|6042.23|6042.48|6041.98|544
1733252490000|2024-12-03 19:01:30|6042.23|6041.73|6041.98|6041.48|6042.23|6041.73|6041.98|6041.48|395
1733252500000|2024-12-03 19:01:40|6042.23|6041.73|6042.23|6041.73|6042.23|6041.73|6042.23|6041.73|223
1733252510000|2024-12-03 19:01:50|6042.48|6041.98|6042.23|6041.73|6042.48|6041.98|6042.23|6041.73|258
1733252520000|2024-12-03 19:02:00|6042.48|6041.98|6042.48|6041.98|6042.48|6041.98|6042.48|6041.98|322
1733252530000|2024-12-03 19:02:10|6042.6|6042.1|6042.23|6041.73|6042.6|6042.1|6042.23|6041.73|217
1733252540000|2024-12-03 19:02:20|6042.35|6041.85|6042.48|6041.98|6042.48|6041.98|6042.35|6041.85|106
1733252550000|2024-12-03 19:02:30|6042.73|6042.23|6042.48|6041.98|6042.73|6042.23|6042.48|6041.98|103
1733252560000|2024-12-03 19:02:40|6042.6|6042.1|6042.48|6041.98|6042.6|6042.1|6042.48|6041.98|73
1733252570000|2024-12-03 19:02:50|||||||||73
1733252580000|2024-12-03 19:03:00|6042.35|6041.85|6042.48|6041.98|6042.48|6041.98|6042.23|6041.73|170
1733252590000|2024-12-03 19:03:10|6042.23|6041.73|6041.73|6041.23|6042.23|6041.73|6041.73|6041.23|379
1733252600000|2024-12-03 19:03:20|6041.98|6041.48|6042.23|6041.73|6042.23|6041.73|6041.98|6041.48|200
1733252610000|2024-12-03 19:03:30|6042.35|6041.85|6041.98|6041.48|6042.35|6041.85|6041.98|6041.48|323
1733252620000|2024-12-03 19:03:40|6042.23|6041.73|6042.48|6041.98|6042.48|6041.98|6042.1|6041.6|379
1733252630000|2024-12-03 19:03:50|6042.23|6041.73|6042.73|6042.23|6042.73|6042.23|6042.23|6041.73|192
1733252640000|2024-12-03 19:04:00|6042.85|6042.35|6042.73|6042.23|6042.98|6042.48|6042.73|6042.23|486
1733252650000|2024-12-03 19:04:10|6042.98|6042.48|6043.23|6042.73|6043.23|6042.73|6042.73|6042.23|196
1733252660000|2024-12-03 19:04:20|6043.48|6042.98|6043.23|6042.73|6043.48|6042.98|6043.23|6042.73|576
1733252670000|2024-12-03 19:04:30|6042.98|6042.48|6042.73|6042.23|6042.98|6042.48|6042.73|6042.23|226
1733252680000|2024-12-03 19:04:40|6042.48|6041.98|6042.23|6041.73|6042.48|6041.98|6042.23|6041.73|328
1733252690000|2024-12-03 19:04:50|6042.35|6041.85|6042.48|6041.98|6042.6|6042.1|6042.23|6041.73|307
1733252700000|2024-12-03 19:05:00|6042.73|6042.23|6042.98|6042.48|6042.98|6042.48|6042.48|6041.98|183
1733252710000|2024-12-03 19:05:10|6043.1|6042.6|6042.98|6042.48|6043.23|6042.73|6042.98|6042.48|250
1733252720000|2024-12-03 19:05:20|||||||||2
1733252730000|2024-12-03 19:05:30|6043.23|6042.73|6043.35|6042.85|6043.48|6042.98|6043.23|6042.73|215
1733252740000|2024-12-03 19:05:40|6043.48|6042.98|6043.48|6042.98|6043.48|6042.98|6043.23|6042.73|196
1733252750000|2024-12-03 19:05:50|6043.73|6043.23|6043.73|6043.23|6043.73|6043.23|6043.73|6043.23|160
1733252760000|2024-12-03 19:06:00|6043.48|6042.98|6044.23|6043.73|6044.23|6043.73|6043.48|6042.98|351
1733252770000|2024-12-03 19:06:10|6044.73|6044.23|6044.73|6044.23|6044.73|6044.23|6044.23|6043.73|873
1733252780000|2024-12-03 19:06:20|6044.6|6044.1|6044.6|6044.1|6044.73|6044.23|6044.48|6043.98|248
1733252790000|2024-12-03 19:06:30|6044.48|6043.98|6044.48|6043.98|6044.48|6043.98|6044.48|6043.98|102
1733252800000|2024-12-03 19:06:40|6044.23|6043.73|6044.23|6043.73|6044.35|6043.85|6044.23|6043.73|146
1733252810000|2024-12-03 19:06:50|6043.98|6043.48|6043.98|6043.48|6044.1|6043.6|6043.98|6043.48|296
1733252820000|2024-12-03 19:07:00|6043.48|6042.98|6043.48|6042.98|6043.73|6043.23|6043.23|6042.73|367
1733252830000|2024-12-03 19:07:10|6043.23|6042.73|6043.48|6042.98|6043.48|6042.98|6043.23|6042.73|354
1733252840000|2024-12-03 19:07:20|6043.73|6043.23|6043.73|6043.23|6043.73|6043.23|6043.73|6043.23|135
1733252850000|2024-12-03 19:07:30|6043.6|6043.1|6043.73|6043.23|6043.73|6043.23|6043.6|6043.1|127
1733252860000|2024-12-03 19:07:40|6043.98|6043.48|6043.48|6042.98|6043.98|6043.48|6043.48|6042.98|163
1733252870000|2024-12-03 19:07:50|6043.6|6043.1|6043.48|6042.98|6043.6|6043.1|6043.48|6042.98|69
1733252880000|2024-12-03 19:08:00|6043.6|6043.1|6043.98|6043.48|6044.23|6043.73|6043.48|6042.98|168
1733252890000|2024-12-03 19:08:10|6044.1|6043.6|6043.98|6043.48|6044.1|6043.6|6043.73|6043.23|139
1733252900000|2024-12-03 19:08:20|6043.85|6043.35|6043.73|6043.23|6043.98|6043.48|6043.73|6043.23|191
1733252910000|2024-12-03 19:08:30|6043.85|6043.35|6043.73|6043.23|6043.98|6043.48|6043.73|6043.23|40
1733252920000|2024-12-03 19:08:40|6043.85|6043.35|6043.48|6042.98|6043.85|6043.35|6043.48|6042.98|191
1733252930000|2024-12-03 19:08:50|6043.73|6043.23|6043.98|6043.48|6043.98|6043.48|6043.73|6043.23|85
1733252940000|2024-12-03 19:09:00|6044.1|6043.6|6044.23|6043.73|6044.23|6043.73|6043.98|6043.48|150
1733252950000|2024-12-03 19:09:10|6044.48|6043.98|6044.48|6043.98|6044.73|6044.23|6044.48|6043.98|230
1733252960000|2024-12-03 19:09:20|6044.6|6044.1|6044.48|6043.98|6044.6|6044.1|6044.48|6043.98|93
1733252970000|2024-12-03 19:09:30|6044.6|6044.1|6044.48|6043.98|6044.73|6044.23|6044.48|6043.98|83
1733252980000|2024-12-03 19:09:40|6044.73|6044.23|6044.73|6044.23|6044.73|6044.23|6044.73|6044.23|91
1733252990000|2024-12-03 19:09:50|6044.85|6044.35|6044.73|6044.23|6044.98|6044.48|6044.73|6044.23|290
1733253000000|2024-12-03 19:10:00|6044.48|6043.98|6044.23|6043.73|6044.73|6044.23|6044.23|6043.73|386
1733253010000|2024-12-03 19:10:10|6044.48|6043.98|6044.48|6043.98|6044.48|6043.98|6044.23|6043.73|199
1733253020000|2024-12-03 19:10:20|6044.35|6043.85|6043.98|6043.48|6044.35|6043.85|6043.98|6043.48|166
1733253030000|2024-12-03 19:10:30|6043.73|6043.23|6043.98|6043.48|6043.98|6043.48|6043.73|6043.23|150
1733253040000|2024-12-03 19:10:40|6043.85|6043.35|6043.73|6043.23|6043.98|6043.48|6043.48|6042.98|140
1733253050000|2024-12-03 19:10:50|6043.98|6043.48|6043.98|6043.48|6043.98|6043.48|6043.98|6043.48|86
1733253060000|2024-12-03 19:11:00|6044.23|6043.73|6044.48|6043.98|6044.48|6043.98|6044.23|6043.73|152
1733253070000|2024-12-03 19:11:10|||||||||74
1733253080000|2024-12-03 19:11:20|6044.6|6044.1|6044.48|6043.98|6044.6|6044.1|6044.48|6043.98|184
1733253090000|2024-12-03 19:11:30|6044.6|6044.1|6044.73|6044.23|6044.73|6044.23|6044.48|6043.98|343
1733253100000|2024-12-03 19:11:40|6044.48|6043.98|6044.48|6043.98|6044.73|6044.23|6044.48|6043.98|171
1733253110000|2024-12-03 19:11:50|6044.6|6044.1|6044.48|6043.98|6044.73|6044.23|6044.48|6043.98|93
1733253120000|2024-12-03 19:12:00|6044.23|6043.73|6044.73|6044.23|6044.73|6044.23|6044.23|6043.73|375
1733253130000|2024-12-03 19:12:10|6044.6|6044.1|6044.73|6044.23|6044.73|6044.23|6044.6|6044.1|40
1733253140000|2024-12-03 19:12:20|||||||||4
1733253150000|2024-12-03 19:12:30|6044.6|6044.1|6044.48|6043.98|6044.6|6044.1|6044.48|6043.98|41
1733253160000|2024-12-03 19:12:40|6044.23|6043.73|6044.23|6043.73|6044.48|6043.98|6044.23|6043.73|177
1733253170000|2024-12-03 19:12:50|||||||||113
1733253180000|2024-12-03 19:13:00|6044.1|6043.6|6043.73|6043.23|6044.1|6043.6|6043.73|6043.23|271
1733253190000|2024-12-03 19:13:10|6043.98|6043.48|6043.98|6043.48|6043.98|6043.48|6043.73|6043.23|318
1733253200000|2024-12-03 19:13:20|6043.85|6043.35|6044.23|6043.73|6044.23|6043.73|6043.85|6043.35|89
1733253210000|2024-12-03 19:13:30|6044.48|6043.98|6044.48|6043.98|6044.48|6043.98|6044.48|6043.98|44
1733253220000|2024-12-03 19:13:40|6044.23|6043.73|6044.23|6043.73|6044.23|6043.73|6044.23|6043.73|69
1733253230000|2024-12-03 19:13:50|||||||||33
1733253240000|2024-12-03 19:14:00|||||||||55
1733253250000|2024-12-03 19:14:10|6044.48|6043.98|6044.48|6043.98|6044.48|6043.98|6044.48|6043.98|99
1733253260000|2024-12-03 19:14:20|||||||||2
1733253270000|2024-12-03 19:14:30|6044.23|6043.73|6044.23|6043.73|6044.23|6043.73|6043.98|6043.48|105
1733253280000|2024-12-03 19:14:40|||||||||39
1733253290000|2024-12-03 19:14:50|6044.48|6043.98|6044.23|6043.73|6044.6|6044.1|6044.23|6043.73|193
1733253300000|2024-12-03 19:15:00|6043.98|6043.48|6043.98|6043.48|6044.23|6043.73|6043.98|6043.48|224
1733253310000|2024-12-03 19:15:10|6044.23|6043.73|6044.48|6043.98|6044.48|6043.98|6043.98|6043.48|54
1733253320000|2024-12-03 19:15:20|6044.35|6043.85|6044.48|6043.98|6044.48|6043.98|6044.23|6043.73|83
1733253330000|2024-12-03 19:15:30|6044.23|6043.73|6044.48|6043.98|6044.48|6043.98|6044.23|6043.73|150
1733253340000|2024-12-03 19:15:40|6044.23|6043.73|6044.48|6043.98|6044.48|6043.98|6044.23|6043.73|90
1733253350000|2024-12-03 19:15:50|6044.35|6043.85|6044.48|6043.98|6044.48|6043.98|6044.23|6043.73|43
1733253360000|2024-12-03 19:16:00|||||||||58
1733253370000|2024-12-03 19:16:10|6044.35|6043.85|6044.23|6043.73|6044.48|6043.98|6044.23|6043.73|104
1733253380000|2024-12-03 19:16:20|6043.98|6043.48|6043.98|6043.48|6044.23|6043.73|6043.98|6043.48|98
1733253390000|2024-12-03 19:16:30|6043.85|6043.35|6043.48|6042.98|6043.85|6043.35|6043.48|6042.98|184
1733253400000|2024-12-03 19:16:40|6043.23|6042.73|6043.23|6042.73|6043.48|6042.98|6043.23|6042.73|331
1733253410000|2024-12-03 19:16:50|||||||||33
1733253420000|2024-12-03 19:17:00|6042.98|6042.48|6043.23|6042.73|6043.23|6042.73|6042.98|6042.48|149
1733253430000|2024-12-03 19:17:10|6043.48|6042.98|6043.48|6042.98|6043.48|6042.98|6043.48|6042.98|116
1733253440000|2024-12-03 19:17:20|6043.73|6043.23|6043.98|6043.48|6043.98|6043.48|6043.73|6043.23|176
1733253450000|2024-12-03 19:17:30|6043.73|6043.23|6043.73|6043.23|6043.73|6043.23|6043.73|6043.23|69
1733253460000|2024-12-03 19:17:40|6043.85|6043.35|6043.73|6043.23|6043.98|6043.48|6043.73|6043.23|187
1733253470000|2024-12-03 19:17:50|||||||||12
1733253480000|2024-12-03 19:18:00|6043.48|6042.98|6043.48|6042.98|6043.48|6042.98|6043.48|6042.98|123
1733253490000|2024-12-03 19:18:10|6043.6|6043.1|6044.23|6043.73|6044.48|6043.98|6043.6|6043.1|181
1733253500000|2024-12-03 19:18:20|6044.48|6043.98|6044.48|6043.98|6044.48|6043.98|6044.48|6043.98|14
1733253510000|2024-12-03 19:18:30|6044.73|6044.23|6044.73|6044.23|6044.73|6044.23|6044.6|6044.1|90
1733253520000|2024-12-03 19:18:40|6044.85|6044.35|6044.98|6044.48|6044.98|6044.48|6044.73|6044.23|399
1733253530000|2024-12-03 19:18:50|6045.23|6044.73|6044.98|6044.48|6045.23|6044.73|6044.98|6044.48|296
1733253540000|2024-12-03 19:19:00|6045.1|6044.6|6045.23|6044.73|6045.23|6044.73|6045.1|6044.6|268
1733253550000|2024-12-03 19:19:10|6045.48|6044.98|6045.48|6044.98|6045.48|6044.98|6045.23|6044.73|245
1733253560000|2024-12-03 19:19:20|||||||||24
1733253570000|2024-12-03 19:19:30|6045.23|6044.73|6045.48|6044.98|6045.48|6044.98|6045.23|6044.73|324
1733253580000|2024-12-03 19:19:40|6045.6|6045.1|6045.48|6044.98|6045.73|6045.23|6045.48|6044.98|246
1733253590000|2024-12-03 19:19:50|6045.6|6045.1|6045.73|6045.23|6045.98|6045.48|6045.6|6045.1|604
1733253600000|2024-12-03 19:20:00|6045.6|6045.1|6045.73|6045.23|6045.73|6045.23|6045.48|6044.98|237
1733253610000|2024-12-03 19:20:10|6045.85|6045.35|6045.73|6045.23|6045.98|6045.48|6045.73|6045.23|104
1733253620000|2024-12-03 19:20:20|6045.48|6044.98|6045.48|6044.98|6045.48|6044.98|6045.48|6044.98|117
1733253630000|2024-12-03 19:20:30|6045.6|6045.1|6045.6|6045.1|6045.73|6045.23|6045.6|6045.1|81
1733253640000|2024-12-03 19:20:40|6045.48|6044.98|6045.23|6044.73|6045.48|6044.98|6045.23|6044.73|207
1733253650000|2024-12-03 19:20:50|6045.48|6044.98|6045.73|6045.23|6045.73|6045.23|6045.48|6044.98|163
1733253660000|2024-12-03 19:21:00|6045.48|6044.98|6045.48|6044.98|6045.73|6045.23|6045.48|6044.98|162
1733253670000|2024-12-03 19:21:10|6045.23|6044.73|6044.98|6044.48|6045.23|6044.73|6044.98|6044.48|95
1733253680000|2024-12-03 19:21:20|6044.73|6044.23|6044.48|6043.98|6044.85|6044.35|6044.48|6043.98|523
1733253690000|2024-12-03 19:21:30|6044.23|6043.73|6044.23|6043.73|6044.23|6043.73|6043.98|6043.48|485
1733253700000|2024-12-03 19:21:40|6044.1|6043.6|6044.23|6043.73|6044.48|6043.98|6043.98|6043.48|339
1733253710000|2024-12-03 19:21:50|6043.98|6043.48|6043.98|6043.48|6043.98|6043.48|6043.98|6043.48|85
1733253720000|2024-12-03 19:22:00|6044.1|6043.6|6044.23|6043.73|6044.23|6043.73|6043.98|6043.48|239
1733253730000|2024-12-03 19:22:10|6044.35|6043.85|6044.98|6044.48|6044.98|6044.48|6044.23|6043.73|191
1733253740000|2024-12-03 19:22:20|6045.23|6044.73|6045.48|6044.98|6045.48|6044.98|6045.23|6044.73|341
1733253750000|2024-12-03 19:22:30|6045.23|6044.73|6045.23|6044.73|6045.23|6044.73|6045.23|6044.73|56
1733253760000|2024-12-03 19:22:40|6045.48|6044.98|6045.23|6044.73|6045.48|6044.98|6045.23|6044.73|116
1733253770000|2024-12-03 19:22:50|6045.48|6044.98|6045.48|6044.98|6045.6|6045.1|6045.48|6044.98|197
1733253780000|2024-12-03 19:23:00|6045.35|6044.85|6045.48|6044.98|6045.48|6044.98|6045.23|6044.73|225
1733253790000|2024-12-03 19:23:10|6045.23|6044.73|6044.98|6044.48|6045.23|6044.73|6044.98|6044.48|77
1733253800000|2024-12-03 19:23:20|6045.23|6044.73|6045.48|6044.98|6045.48|6044.98|6045.23|6044.73|172
1733253810000|2024-12-03 19:23:30|6045.73|6045.23|6045.23|6044.73|6045.73|6045.23|6045.23|6044.73|123
1733253820000|2024-12-03 19:23:40|6045.35|6044.85|6045.48|6044.98|6045.48|6044.98|6045.23|6044.73|114
1733253830000|2024-12-03 19:23:50|6045.23|6044.73|6045.48|6044.98|6045.48|6044.98|6045.23|6044.73|107
1733253840000|2024-12-03 19:24:00|6045.73|6045.23|6045.73|6045.23|6045.73|6045.23|6045.48|6044.98|112
1733253850000|2024-12-03 19:24:10|6045.6|6045.1|6045.48|6044.98|6045.73|6045.23|6045.48|6044.98|120
1733253860000|2024-12-03 19:24:20|6045.6|6045.1|6045.73|6045.23|6045.73|6045.23|6045.6|6045.1|76
1733253870000|2024-12-03 19:24:30|||||||||57
1733253880000|2024-12-03 19:24:40|6045.6|6045.1|6043.98|6043.48|6045.6|6045.1|6043.73|6043.23|1333
1733253890000|2024-12-03 19:24:50|6044.23|6043.73|6044.23|6043.73|6044.23|6043.73|6043.98|6043.48|325
1733253900000|2024-12-03 19:25:00|6044.1|6043.6|6044.98|6044.48|6044.98|6044.48|6043.98|6043.48|410
1733253910000|2024-12-03 19:25:10|6044.73|6044.23|6044.98|6044.48|6044.98|6044.48|6044.73|6044.23|92
1733253920000|2024-12-03 19:25:20|6045.23|6044.73|6045.23|6044.73|6045.23|6044.73|6045.23|6044.73|155
1733253930000|2024-12-03 19:25:30|6045.1|6044.6|6045.23|6044.73|6045.23|6044.73|6044.98|6044.48|158
1733253940000|2024-12-03 19:25:40|6044.98|6044.48|6044.98|6044.48|6044.98|6044.48|6044.98|6044.48|66
1733253950000|2024-12-03 19:25:50|6044.73|6044.23|6045.23|6044.73|6045.23|6044.73|6044.73|6044.23|97
1733253960000|2024-12-03 19:26:00|6044.98|6044.48|6045.23|6044.73|6045.23|6044.73|6044.98|6044.48|150
1733253970000|2024-12-03 19:26:10|6045.35|6044.85|6044.73|6044.23|6045.35|6044.85|6044.73|6044.23|264
1733253980000|2024-12-03 19:26:20|6044.85|6044.35|6044.48|6043.98|6044.98|6044.48|6044.48|6043.98|147
1733253990000|2024-12-03 19:26:30|6044.23|6043.73|6044.73|6044.23|6044.73|6044.23|6044.23|6043.73|119
1733254000000|2024-12-03 19:26:40|6044.85|6044.35|6044.98|6044.48|6044.98|6044.48|6044.73|6044.23|119
1733254010000|2024-12-03 19:26:50|6044.85|6044.35|6044.98|6044.48|6044.98|6044.48|6044.73|6044.23|127
1733254020000|2024-12-03 19:27:00|6044.85|6044.35|6044.73|6044.23|6044.85|6044.35|6044.73|6044.23|87
1733254030000|2024-12-03 19:27:10|||||||||77
1733254040000|2024-12-03 19:27:20|6044.6|6044.1|6044.48|6043.98|6044.6|6044.1|6044.48|6043.98|89
1733254050000|2024-12-03 19:27:30|6044.73|6044.23|6044.73|6044.23|6044.73|6044.23|6044.48|6043.98|169
1733254060000|2024-12-03 19:27:40|6044.48|6043.98|6044.48|6043.98|6044.48|6043.98|6044.48|6043.98|237
1733254070000|2024-12-03 19:27:50|||||||||41
1733254080000|2024-12-03 19:28:00|6044.73|6044.23|6044.73|6044.23|6044.98|6044.48|6044.73|6044.23|201
1733254090000|2024-12-03 19:28:10|6044.98|6044.48|6044.73|6044.23|6044.98|6044.48|6044.73|6044.23|91
1733254100000|2024-12-03 19:28:20|6044.98|6044.48|6045.73|6045.23|6045.73|6045.23|6044.98|6044.48|303
1733254110000|2024-12-03 19:28:30|6045.98|6045.48|6045.73|6045.23|6045.98|6045.48|6045.73|6045.23|355
1733254120000|2024-12-03 19:28:40|6045.48|6044.98|6045.73|6045.23|6045.73|6045.23|6045.48|6044.98|295
1733254130000|2024-12-03 19:28:50|6045.48|6044.98|6045.48|6044.98|6045.48|6044.98|6045.48|6044.98|123
1733254140000|2024-12-03 19:29:00|6045.73|6045.23|6045.73|6045.23|6045.73|6045.23|6045.48|6044.98|192
1733254150000|2024-12-03 19:29:10|||||||||40
1733254160000|2024-12-03 19:29:20|6045.98|6045.48|6045.98|6045.48|6045.98|6045.48|6045.73|6045.23|244
1733254170000|2024-12-03 19:29:30|6046.23|6045.73|6046.23|6045.73|6046.23|6045.73|6045.73|6045.23|444
1733254180000|2024-12-03 19:29:40|||||||||217
1733254190000|2024-12-03 19:29:50|6045.98|6045.48|6046.23|6045.73|6046.23|6045.73|6045.98|6045.48|126
1733254200000|2024-12-03 19:30:00|6045.98|6045.48|6046.23|6045.73|6046.23|6045.73|6045.98|6045.48|262
1733254210000|2024-12-03 19:30:10|6046.48|6045.98|6046.23|6045.73|6046.48|6045.98|6046.23|6045.73|242
1733254220000|2024-12-03 19:30:20|6046.35|6045.85|6046.23|6045.73|6046.48|6045.98|6045.98|6045.48|347
1733254230000|2024-12-03 19:30:30|||||||||45
1733254240000|2024-12-03 19:30:40|6046.35|6045.85|6046.73|6046.23|6046.98|6046.48|6046.35|6045.85|554
1733254250000|2024-12-03 19:30:50|6046.98|6046.48|6046.73|6046.23|6046.98|6046.48|6046.73|6046.23|249
1733254260000|2024-12-03 19:31:00|6046.48|6045.98|6046.73|6046.23|6046.73|6046.23|6046.48|6045.98|398
1733254270000|2024-12-03 19:31:10|6046.48|6045.98|6046.73|6046.23|6046.98|6046.48|6046.48|6045.98|373
1733254280000|2024-12-03 19:31:20|6046.98|6046.48|6047.23|6046.73|6047.23|6046.73|6046.73|6046.23|375
1733254290000|2024-12-03 19:31:30|6047.35|6046.85|6047.23|6046.73|6047.35|6046.85|6047.23|6046.73|549
1733254300000|2024-12-03 19:31:40|6047.1|6046.6|6046.98|6046.48|6047.23|6046.73|6046.98|6046.48|298
1733254310000|2024-12-03 19:31:50|6047.23|6046.73|6047.23|6046.73|6047.23|6046.73|6047.1|6046.6|185
1733254320000|2024-12-03 19:32:00|6047.35|6046.85|6047.73|6047.23|6047.73|6047.23|6047.35|6046.85|360
1733254330000|2024-12-03 19:32:10|6047.98|6047.48|6048.23|6047.73|6048.23|6047.73|6047.98|6047.48|506
1733254340000|2024-12-03 19:32:20|6047.98|6047.48|6047.98|6047.48|6048.23|6047.73|6047.98|6047.48|265
1733254350000|2024-12-03 19:32:30|6048.1|6047.6|6048.23|6047.73|6048.48|6047.98|6047.98|6047.48|374
1733254360000|2024-12-03 19:32:40|6048.1|6047.6|6047.73|6047.23|6048.1|6047.6|6047.73|6047.23|544
1733254370000|2024-12-03 19:32:50|6047.98|6047.48|6047.98|6047.48|6047.98|6047.48|6047.98|6047.48|178
1733254380000|2024-12-03 19:33:00|6048.23|6047.73|6047.98|6047.48|6048.23|6047.73|6047.73|6047.23|271
1733254390000|2024-12-03 19:33:10|6047.73|6047.23|6048.23|6047.73|6048.48|6047.98|6047.73|6047.23|465
1733254400000|2024-12-03 19:33:20|6048.35|6047.85|6048.48|6047.98|6048.48|6047.98|6048.23|6047.73|171
1733254410000|2024-12-03 19:33:30|6048.73|6048.23|6048.23|6047.73|6048.73|6048.23|6048.23|6047.73|442
1733254420000|2024-12-03 19:33:40|6047.98|6047.48|6048.23|6047.73|6048.23|6047.73|6047.98|6047.48|277
1733254430000|2024-12-03 19:33:50|6048.35|6047.85|6048.48|6047.98|6048.48|6047.98|6048.35|6047.85|105
1733254440000|2024-12-03 19:34:00|6048.73|6048.23|6048.48|6047.98|6048.73|6048.23|6048.48|6047.98|251
1733254450000|2024-12-03 19:34:10|||||||||130
1733254460000|2024-12-03 19:34:20|6048.35|6047.85|6048.23|6047.73|6048.48|6047.98|6048.23|6047.73|403
1733254470000|2024-12-03 19:34:30|6048.48|6047.98|6048.48|6047.98|6048.48|6047.98|6048.48|6047.98|145
1733254480000|2024-12-03 19:34:40|6048.73|6048.23|6048.48|6047.98|6048.98|6048.48|6048.48|6047.98|470
1733254490000|2024-12-03 19:34:50|||||||||91
1733254500000|2024-12-03 19:35:00|6048.23|6047.73|6048.23|6047.73|6048.23|6047.73|6048.23|6047.73|142
1733254510000|2024-12-03 19:35:10|6048.35|6047.85|6048.48|6047.98|6048.48|6047.98|6048.35|6047.85|195
1733254520000|2024-12-03 19:35:20|6048.23|6047.73|6047.73|6047.23|6048.23|6047.73|6047.73|6047.23|377
1733254530000|2024-12-03 19:35:30|6047.6|6047.1|6047.48|6046.98|6047.6|6047.1|6047.48|6046.98|62
1733254540000|2024-12-03 19:35:40|6047.23|6046.73|6047.23|6046.73|6047.23|6046.73|6046.98|6046.48|399
1733254550000|2024-12-03 19:35:50|6047.35|6046.85|6047.48|6046.98|6047.48|6046.98|6047.23|6046.73|163
1733254560000|2024-12-03 19:36:00|6047.23|6046.73|6047.23|6046.73|6047.48|6046.98|6047.23|6046.73|279
1733254570000|2024-12-03 19:36:10|6047.48|6046.98|6047.73|6047.23|6047.73|6047.23|6047.23|6046.73|72
1733254580000|2024-12-03 19:36:20|6047.98|6047.48|6047.73|6047.23|6047.98|6047.48|6047.73|6047.23|142
1733254590000|2024-12-03 19:36:30|6047.98|6047.48|6047.73|6047.23|6047.98|6047.48|6047.73|6047.23|196
1733254600000|2024-12-03 19:36:40|||||||||56
1733254610000|2024-12-03 19:36:50|6047.6|6047.1|6047.48|6046.98|6047.6|6047.1|6047.23|6046.73|371
1733254620000|2024-12-03 19:37:00|6047.73|6047.23|6047.23|6046.73|6047.73|6047.23|6047.23|6046.73|222
1733254630000|2024-12-03 19:37:10|6047.35|6046.85|6047.23|6046.73|6047.48|6046.98|6047.23|6046.73|128
1733254640000|2024-12-03 19:37:20|6047.48|6046.98|6047.23|6046.73|6047.48|6046.98|6047.23|6046.73|352
1733254650000|2024-12-03 19:37:30|6046.98|6046.48|6047.73|6047.23|6047.98|6047.48|6046.98|6046.48|193
1733254660000|2024-12-03 19:37:40|6047.98|6047.48|6047.23|6046.73|6047.98|6047.48|6047.23|6046.73|410
1733254670000|2024-12-03 19:37:50|||||||||15
1733254680000|2024-12-03 19:38:00|6047.48|6046.98|6047.48|6046.98|6047.73|6047.23|6047.48|6046.98|112
1733254690000|2024-12-03 19:38:10|6047.6|6047.1|6047.48|6046.98|6047.73|6047.23|6047.23|6046.73|195
1733254700000|2024-12-03 19:38:20|6047.73|6047.23|6047.48|6046.98|6047.73|6047.23|6047.48|6046.98|103
1733254710000|2024-12-03 19:38:30|6047.73|6047.23|6047.73|6047.23|6047.73|6047.23|6047.73|6047.23|72
1733254720000|2024-12-03 19:38:40|6047.6|6047.1|6047.73|6047.23|6047.73|6047.23|6047.6|6047.1|86
1733254730000|2024-12-03 19:38:50|6047.48|6046.98|6047.73|6047.23|6047.73|6047.23|6047.48|6046.98|17
1733254740000|2024-12-03 19:39:00|||||||||56
1733254750000|2024-12-03 19:39:10|6047.98|6047.48|6047.73|6047.23|6047.98|6047.48|6047.73|6047.23|104
1733254760000|2024-12-03 19:39:20|||||||||4
1733254770000|2024-12-03 19:39:30|6047.85|6047.35|6047.73|6047.23|6047.98|6047.48|6047.73|6047.23|134
1733254780000|2024-12-03 19:39:40|6047.85|6047.35|6047.73|6047.23|6047.85|6047.35|6047.73|6047.23|55
1733254790000|2024-12-03 19:39:50|6047.85|6047.35|6047.73|6047.23|6047.85|6047.35|6047.73|6047.23|44
1733254800000|2024-12-03 19:40:00|6047.48|6046.98|6047.73|6047.23|6047.73|6047.23|6047.48|6046.98|89
1733254810000|2024-12-03 19:40:10|6047.48|6046.98|6047.98|6047.48|6047.98|6047.48|6047.48|6046.98|142
1733254820000|2024-12-03 19:40:20|6047.85|6047.35|6047.73|6047.23|6047.98|6047.48|6047.48|6046.98|195
1733254830000|2024-12-03 19:40:30|6047.6|6047.1|6047.48|6046.98|6047.73|6047.23|6047.48|6046.98|91
1733254840000|2024-12-03 19:40:40|6047.23|6046.73|6047.35|6046.85|6047.48|6046.98|6047.23|6046.73|198
1733254850000|2024-12-03 19:40:50|6047.23|6046.73|6047.48|6046.98|6047.48|6046.98|6047.23|6046.73|104
1733254860000|2024-12-03 19:41:00|6047.35|6046.85|6047.48|6046.98|6047.48|6046.98|6047.23|6046.73|85
1733254870000|2024-12-03 19:41:10|6047.73|6047.23|6047.85|6047.35|6047.85|6047.35|6047.73|6047.23|50
1733254880000|2024-12-03 19:41:20|6047.98|6047.48|6047.98|6047.48|6047.98|6047.48|6047.98|6047.48|49
1733254890000|2024-12-03 19:41:30|6048.1|6047.6|6048.23|6047.73|6048.23|6047.73|6048.1|6047.6|67
1733254900000|2024-12-03 19:41:40|6048.48|6047.98|6048.23|6047.73|6048.73|6048.23|6048.23|6047.73|583
1733254910000|2024-12-03 19:41:50|6048.48|6047.98|6048.48|6047.98|6048.48|6047.98|6048.23|6047.73|89
1733254920000|2024-12-03 19:42:00|||||||||8
1733254930000|2024-12-03 19:42:10|6048.23|6047.73|6048.23|6047.73|6048.48|6047.98|6047.98|6047.48|316
1733254940000|2024-12-03 19:42:20|||||||||42
1733254950000|2024-12-03 19:42:30|||||||||42
1733254960000|2024-12-03 19:42:40|6048.48|6047.98|6047.98|6047.48|6048.48|6047.98|6047.98|6047.48|155
1733254970000|2024-12-03 19:42:50|6047.73|6047.23|6047.73|6047.23|6047.73|6047.23|6047.73|6047.23|65
1733254980000|2024-12-03 19:43:00|6047.48|6046.98|6047.73|6047.23|6047.73|6047.23|6047.48|6046.98|88
1733254990000|2024-12-03 19:43:10|6047.85|6047.35|6047.98|6047.48|6047.98|6047.48|6047.73|6047.23|120
1733255000000|2024-12-03 19:43:20|6047.73|6047.23|6047.98|6047.48|6047.98|6047.48|6047.73|6047.23|80
1733255010000|2024-12-03 19:43:30|6048.23|6047.73|6048.23|6047.73|6048.23|6047.73|6048.23|6047.73|69
1733255020000|2024-12-03 19:43:40|6048.35|6047.85|6048.35|6047.85|6048.35|6047.85|6048.35|6047.85|71
1733255030000|2024-12-03 19:43:50|6048.23|6047.73|6048.23|6047.73|6048.23|6047.73|6047.98|6047.48|188
1733255040000|2024-12-03 19:44:00|||||||||16
1733255050000|2024-12-03 19:44:10|6048.35|6047.85|6048.23|6047.73|6048.35|6047.85|6048.23|6047.73|118
1733255060000|2024-12-03 19:44:20|6047.98|6047.48|6047.73|6047.23|6047.98|6047.48|6047.73|6047.23|205
1733255070000|2024-12-03 19:44:30|6047.85|6047.35|6047.73|6047.23|6047.85|6047.35|6047.73|6047.23|56
1733255080000|2024-12-03 19:44:40|6047.85|6047.35|6047.98|6047.48|6047.98|6047.48|6047.85|6047.35|92
1733255090000|2024-12-03 19:44:50|||||||||2
1733255100000|2024-12-03 19:45:00|6048.23|6047.73|6048.23|6047.73|6048.23|6047.73|6048.23|6047.73|131
1733255110000|2024-12-03 19:45:10|||||||||194
1733255120000|2024-12-03 19:45:20|6048.48|6047.98|6048.23|6047.73|6048.48|6047.98|6048.23|6047.73|35
1733255130000|2024-12-03 19:45:30|6047.98|6047.48|6048.23|6047.73|6048.23|6047.73|6047.73|6047.23|147
1733255140000|2024-12-03 19:45:40|6048.1|6047.6|6048.1|6047.6|6048.23|6047.73|6047.98|6047.48|211
1733255150000|2024-12-03 19:45:50|6048.23|6047.73|6048.23|6047.73|6048.23|6047.73|6047.98|6047.48|59
1733255160000|2024-12-03 19:46:00|||||||||38
1733255170000|2024-12-03 19:46:10|6048.48|6047.98|6048.23|6047.73|6048.48|6047.98|6048.23|6047.73|116
1733255180000|2024-12-03 19:46:20|6047.98|6047.48|6047.98|6047.48|6048.23|6047.73|6047.98|6047.48|191
1733255190000|2024-12-03 19:46:30|6048.23|6047.73|6047.98|6047.48|6048.23|6047.73|6047.98|6047.48|125
1733255200000|2024-12-03 19:46:40|||||||||6
1733255210000|2024-12-03 19:46:50|6047.73|6047.23|6048.23|6047.73|6048.23|6047.73|6047.73|6047.23|103
1733255220000|2024-12-03 19:47:00|6047.98|6047.48|6047.98|6047.48|6048.23|6047.73|6047.98|6047.48|87
1733255230000|2024-12-03 19:47:10|6047.85|6047.35|6047.98|6047.48|6047.98|6047.48|6047.73|6047.23|102
1733255240000|2024-12-03 19:47:20|6048.23|6047.73|6047.98|6047.48|6048.23|6047.73|6047.98|6047.48|87
1733255250000|2024-12-03 19:47:30|6048.48|6047.98|6048.73|6048.23|6048.73|6048.23|6048.48|6047.98|394
1733255260000|2024-12-03 19:47:40|6048.48|6047.98|6048.48|6047.98|6048.73|6048.23|6048.48|6047.98|239
1733255270000|2024-12-03 19:47:50|6048.73|6048.23|6048.98|6048.48|6048.98|6048.48|6048.48|6047.98|619
1733255280000|2024-12-03 19:48:00|6048.85|6048.35|6049.23|6048.73|6049.48|6048.98|6048.73|6048.23|668
1733255290000|2024-12-03 19:48:10|6048.98|6048.48|6049.23|6048.73|6049.23|6048.73|6048.98|6048.48|238
1733255300000|2024-12-03 19:48:20|6048.98|6048.48|6049.23|6048.73|6049.23|6048.73|6048.98|6048.48|144
1733255310000|2024-12-03 19:48:30|||||||||16
1733255320000|2024-12-03 19:48:40|6048.98|6048.48|6048.98|6048.48|6048.98|6048.48|6048.98|6048.48|329
1733255330000|2024-12-03 19:48:50|6049.23|6048.73|6048.98|6048.48|6049.23|6048.73|6048.98|6048.48|112
1733255340000|2024-12-03 19:49:00|6049.23|6048.73|6049.23|6048.73|6049.23|6048.73|6049.23|6048.73|48
1733255350000|2024-12-03 19:49:10|||||||||32
1733255360000|2024-12-03 19:49:20|6049.48|6048.98|6049.48|6048.98|6049.48|6048.98|6049.48|6048.98|160
1733255370000|2024-12-03 19:49:30|6049.35|6048.85|6049.23|6048.73|6049.35|6048.85|6049.23|6048.73|249
1733255380000|2024-12-03 19:49:40|||||||||19
1733255390000|2024-12-03 19:49:50|6049.35|6048.85|6049.48|6048.98|6049.48|6048.98|6049.35|6048.85|187
1733255400000|2024-12-03 19:50:00|6049.23|6048.73|6048.98|6048.48|6049.23|6048.73|6048.98|6048.48|194
1733255410000|2024-12-03 19:50:10|6048.85|6048.35|6049.23|6048.73|6049.23|6048.73|6048.73|6048.23|326
1733255420000|2024-12-03 19:50:20|6049.48|6048.98|6049.48|6048.98|6049.48|6048.98|6049.23|6048.73|202
1733255430000|2024-12-03 19:50:30|6049.6|6049.1|6049.85|6049.35|6049.85|6049.35|6049.6|6049.1|367
1733255440000|2024-12-03 19:50:40|6049.73|6049.23|6049.73|6049.23|6049.73|6049.23|6049.73|6049.23|572
1733255450000|2024-12-03 19:50:50|6049.98|6049.48|6049.98|6049.48|6049.98|6049.48|6049.73|6049.23|428
1733255460000|2024-12-03 19:51:00|6049.73|6049.23|6049.73|6049.23|6049.98|6049.48|6049.73|6049.23|371
1733255470000|2024-12-03 19:51:10|6049.85|6049.35|6049.98|6049.48|6049.98|6049.48|6049.73|6049.23|237
1733255480000|2024-12-03 19:51:20|6050.23|6049.73|6050.73|6050.23|6050.73|6050.23|6050.23|6049.73|1279
1733255490000|2024-12-03 19:51:30|6050.98|6050.48|6050.48|6049.98|6050.98|6050.48|6050.48|6049.98|381
1733255500000|2024-12-03 19:51:40|6050.73|6050.23|6050.73|6050.23|6050.73|6050.23|6050.73|6050.23|306
1733255510000|2024-12-03 19:51:50|6050.85|6050.35|6050.73|6050.23|6050.98|6050.48|6050.73|6050.23|165
1733255520000|2024-12-03 19:52:00|6050.98|6050.48|6050.98|6050.48|6050.98|6050.48|6050.85|6050.35|104
1733255530000|2024-12-03 19:52:10|6050.73|6050.23|6051.48|6050.98|6051.48|6050.98|6050.73|6050.23|481
1733255540000|2024-12-03 19:52:20|6051.23|6050.73|6050.98|6050.48|6051.48|6050.98|6050.98|6050.48|797
1733255550000|2024-12-03 19:52:30|6051.23|6050.73|6050.73|6050.23|6051.23|6050.73|6050.73|6050.23|216
1733255560000|2024-12-03 19:52:40|6050.85|6050.35|6050.98|6050.48|6051.23|6050.73|6050.73|6050.23|192
1733255570000|2024-12-03 19:52:50|6051.23|6050.73|6050.98|6050.48|6051.23|6050.73|6050.98|6050.48|125
1733255580000|2024-12-03 19:53:00|6051.23|6050.73|6051.23|6050.73|6051.23|6050.73|6051.23|6050.73|152
1733255590000|2024-12-03 19:53:10|||||||||58
1733255600000|2024-12-03 19:53:20|||||||||105
1733255610000|2024-12-03 19:53:30|||||||||14
1733255620000|2024-12-03 19:53:40|6051.35|6050.85|6051.23|6050.73|6051.48|6050.98|6051.23|6050.73|291
1733255630000|2024-12-03 19:53:50|6050.98|6050.48|6050.23|6049.73|6050.98|6050.48|6050.23|6049.73|622
1733255640000|2024-12-03 19:54:00|6050.48|6049.98|6050.48|6049.98|6050.48|6049.98|6050.48|6049.98|290
1733255650000|2024-12-03 19:54:10|||||||||107
1733255660000|2024-12-03 19:54:20|6050.73|6050.23|6050.73|6050.23|6050.73|6050.23|6050.73|6050.23|118
1733255670000|2024-12-03 19:54:30|6050.85|6050.35|6051.23|6050.73|6051.23|6050.73|6050.73|6050.23|228
1733255680000|2024-12-03 19:54:40|6050.98|6050.48|6050.98|6050.48|6050.98|6050.48|6050.98|6050.48|88
1733255690000|2024-12-03 19:54:50|6051.1|6050.6|6050.98|6050.48|6051.23|6050.73|6050.98|6050.48|188
1733255700000|2024-12-03 19:55:00|6051.23|6050.73|6051.23|6050.73|6051.23|6050.73|6050.98|6050.48|278
1733255710000|2024-12-03 19:55:10|6051.35|6050.85|6051.73|6051.23|6051.73|6051.23|6051.35|6050.85|433
1733255720000|2024-12-03 19:55:20|||||||||122
1733255730000|2024-12-03 19:55:30|6051.48|6050.98|6051.23|6050.73|6051.48|6050.98|6051.23|6050.73|327
1733255740000|2024-12-03 19:55:40|6051.48|6050.98|6050.98|6050.48|6051.48|6050.98|6050.98|6050.48|372
1733255750000|2024-12-03 19:55:50|6051.23|6050.73|6051.23|6050.73|6051.23|6050.73|6051.23|6050.73|84
1733255760000|2024-12-03 19:56:00|||||||||32
1733255770000|2024-12-03 19:56:10|6050.98|6050.48|6051.48|6050.98|6051.48|6050.98|6050.98|6050.48|293
1733255780000|2024-12-03 19:56:20|6051.23|6050.73|6051.23|6050.73|6051.23|6050.73|6051.23|6050.73|135
1733255790000|2024-12-03 19:56:30|6050.98|6050.48|6051.23|6050.73|6051.23|6050.73|6050.73|6050.23|235
1733255800000|2024-12-03 19:56:40|||||||||42
1733255810000|2024-12-03 19:56:50|||||||||34
1733255820000|2024-12-03 19:57:00|||||||||48
1733255830000|2024-12-03 19:57:10|6050.98|6050.48|6050.98|6050.48|6051.1|6050.6|6050.98|6050.48|121
1733255840000|2024-12-03 19:57:20|||||||||90
1733255850000|2024-12-03 19:57:30|6051.23|6050.73|6050.98|6050.48|6051.23|6050.73|6050.98|6050.48|198
1733255860000|2024-12-03 19:57:40|6051.1|6050.6|6050.98|6050.48|6051.23|6050.73|6050.98|6050.48|189
1733255870000|2024-12-03 19:57:50|6051.23|6050.73|6051.23|6050.73|6051.23|6050.73|6050.98|6050.48|144
1733255880000|2024-12-03 19:58:00|6051.48|6050.98|6051.48|6050.98|6051.73|6051.23|6051.48|6050.98|321
1733255890000|2024-12-03 19:58:10|6051.35|6050.85|6051.23|6050.73|6051.48|6050.98|6051.23|6050.73|226
1733255900000|2024-12-03 19:58:20|||||||||43
1733255910000|2024-12-03 19:58:30|6050.98|6050.48|6050.98|6050.48|6050.98|6050.48|6050.98|6050.48|263
1733255920000|2024-12-03 19:58:40|6051.1|6050.6|6050.98|6050.48|6051.23|6050.73|6050.98|6050.48|254
1733255930000|2024-12-03 19:58:50|6050.85|6050.35|6050.48|6049.98|6050.85|6050.35|6050.23|6049.73|438
1733255940000|2024-12-03 19:59:00|6050.23|6049.73|6050.48|6049.98|6050.48|6049.98|6050.23|6049.73|201
1733255950000|2024-12-03 19:59:10|6050.6|6050.1|6050.73|6050.23|6050.73|6050.23|6050.48|6049.98|149
1733255960000|2024-12-03 19:59:20|6050.6|6050.1|6050.73|6050.23|6050.73|6050.23|6050.48|6049.98|128
1733255970000|2024-12-03 19:59:30|6050.48|6049.98|6050.48|6049.98|6050.73|6050.23|6050.48|6049.98|157
1733255980000|2024-12-03 19:59:40|6050.73|6050.23|6050.48|6049.98|6050.73|6050.23|6050.48|6049.98|63
1733255990000|2024-12-03 19:59:50|6050.6|6050.1|6050.48|6049.98|6050.73|6050.23|6050.48|6049.98|179
1733256000000|2024-12-03 20:00:00|6050.23|6049.73|6050.48|6049.98|6050.48|6049.98|6050.23|6049.73|529
1733256010000|2024-12-03 20:00:10|6050.35|6049.85|6049.73|6049.23|6050.48|6049.98|6049.73|6049.23|688
1733256020000|2024-12-03 20:00:20|6049.98|6049.48|6049.73|6049.23|6050.23|6049.73|6049.48|6048.98|421
1733256030000|2024-12-03 20:00:30|6049.98|6049.48|6049.73|6049.23|6049.98|6049.48|6049.73|6049.23|139
1733256040000|2024-12-03 20:00:40|6049.98|6049.48|6049.98|6049.48|6049.98|6049.48|6049.98|6049.48|197
1733256050000|2024-12-03 20:00:50|6049.73|6049.23|6049.73|6049.23|6049.98|6049.48|6049.73|6049.23|388
1733256060000|2024-12-03 20:01:00|6049.6|6049.1|6049.98|6049.48|6049.98|6049.48|6049.6|6049.1|340
1733256070000|2024-12-03 20:01:10|||||||||172
1733256080000|2024-12-03 20:01:20|6049.85|6049.35|6049.98|6049.48|6049.98|6049.48|6049.85|6049.35|134
1733256090000|2024-12-03 20:01:30|6049.73|6049.23|6049.98|6049.48|6049.98|6049.48|6049.73|6049.23|340
1733256100000|2024-12-03 20:01:40|6050.23|6049.73|6049.98|6049.48|6050.23|6049.73|6049.98|6049.48|280
1733256110000|2024-12-03 20:01:50|6050.23|6049.73|6050.23|6049.73|6050.23|6049.73|6050.1|6049.6|136
1733256120000|2024-12-03 20:02:00|6050.48|6049.98|6049.98|6049.48|6050.48|6049.98|6049.98|6049.48|272
1733256130000|2024-12-03 20:02:10|6050.48|6049.98|6049.98|6049.48|6050.48|6049.98|6049.98|6049.48|533
1733256140000|2024-12-03 20:02:20|||||||||2
1733256150000|2024-12-03 20:02:30|6050.23|6049.73|6050.23|6049.73|6050.48|6049.98|6050.23|6049.73|115
1733256160000|2024-12-03 20:02:40|6049.98|6049.48|6049.98|6049.48|6049.98|6049.48|6049.98|6049.48|71
1733256170000|2024-12-03 20:02:50|6050.23|6049.73|6050.23|6049.73|6050.23|6049.73|6049.98|6049.48|188
1733256180000|2024-12-03 20:03:00|6049.98|6049.48|6049.73|6049.23|6049.98|6049.48|6049.73|6049.23|267
1733256190000|2024-12-03 20:03:10|6049.48|6048.98|6049.98|6049.48|6049.98|6049.48|6049.48|6048.98|308
1733256200000|2024-12-03 20:03:20|||||||||286
1733256210000|2024-12-03 20:03:30|6049.73|6049.23|6049.48|6048.98|6049.98|6049.48|6049.48|6048.98|282
1733256220000|2024-12-03 20:03:40|6049.73|6049.23|6049.73|6049.23|6049.73|6049.23|6049.73|6049.23|48
1733256230000|2024-12-03 20:03:50|||||||||102
1733256240000|2024-12-03 20:04:00|6049.48|6048.98|6049.48|6048.98|6049.73|6049.23|6049.48|6048.98|585
1733256250000|2024-12-03 20:04:10|6049.35|6048.85|6049.73|6049.23|6049.73|6049.23|6049.23|6048.73|334
1733256260000|2024-12-03 20:04:20|6049.6|6049.1|6049.98|6049.48|6049.98|6049.48|6049.48|6048.98|355
1733256270000|2024-12-03 20:04:30|6049.73|6049.23|6049.73|6049.23|6049.73|6049.23|6049.73|6049.23|64
1733256280000|2024-12-03 20:04:40|||||||||9
1733256290000|2024-12-03 20:04:50|6049.98|6049.48|6049.98|6049.48|6049.98|6049.48|6049.85|6049.35|94
1733256300000|2024-12-03 20:05:00|6050.23|6049.73|6049.98|6049.48|6050.23|6049.73|6049.98|6049.48|151
1733256310000|2024-12-03 20:05:10|6049.85|6049.35|6049.73|6049.23|6049.98|6049.48|6049.73|6049.23|251
1733256320000|2024-12-03 20:05:20|6049.48|6048.98|6049.48|6048.98|6049.73|6049.23|6049.48|6048.98|180
1733256330000|2024-12-03 20:05:30|6049.73|6049.23|6049.48|6048.98|6049.73|6049.23|6049.48|6048.98|108
1733256340000|2024-12-03 20:05:40|6049.6|6049.1|6049.48|6048.98|6049.73|6049.23|6049.23|6048.73|202
1733256350000|2024-12-03 20:05:50|||||||||30
1733256360000|2024-12-03 20:06:00|6049.23|6048.73|6049.23|6048.73|6049.48|6048.98|6048.98|6048.48|246
1733256370000|2024-12-03 20:06:10|6049.35|6048.85|6049.23|6048.73|6049.48|6048.98|6049.23|6048.73|63
1733256380000|2024-12-03 20:06:20|6049.48|6048.98|6049.48|6048.98|6049.48|6048.98|6049.48|6048.98|48
1733256390000|2024-12-03 20:06:30|6049.35|6048.85|6049.98|6049.48|6049.98|6049.48|6049.35|6048.85|263
1733256400000|2024-12-03 20:06:40|6050.23|6049.73|6049.98|6049.48|6050.35|6049.85|6049.98|6049.48|509
1733256410000|2024-12-03 20:06:50|6050.1|6049.6|6049.98|6049.48|6050.1|6049.6|6049.98|6049.48|76
1733256420000|2024-12-03 20:07:00|6049.73|6049.23|6049.98|6049.48|6049.98|6049.48|6049.73|6049.23|242
1733256430000|2024-12-03 20:07:10|6050.23|6049.73|6050.23|6049.73|6050.23|6049.73|6049.98|6049.48|115
1733256440000|2024-12-03 20:07:20|6050.35|6049.85|6050.23|6049.73|6050.35|6049.85|6050.23|6049.73|260
1733256450000|2024-12-03 20:07:30|6050.48|6049.98|6049.98|6049.48|6050.48|6049.98|6049.98|6049.48|88
1733256460000|2024-12-03 20:07:40|||||||||15
1733256470000|2024-12-03 20:07:50|6050.1|6049.6|6049.98|6049.48|6050.1|6049.6|6049.98|6049.48|99
1733256480000|2024-12-03 20:08:00|6050.1|6049.6|6050.23|6049.73|6050.23|6049.73|6050.1|6049.6|194
1733256490000|2024-12-03 20:08:10|6049.98|6049.48|6050.23|6049.73|6050.23|6049.73|6049.98|6049.48|221
1733256500000|2024-12-03 20:08:20|6050.48|6049.98|6050.73|6050.23|6050.73|6050.23|6050.48|6049.98|180
1733256510000|2024-12-03 20:08:30|6050.48|6049.98|6050.73|6050.23|6050.73|6050.23|6050.48|6049.98|362
1733256520000|2024-12-03 20:08:40|||||||||15
1733256530000|2024-12-03 20:08:50|||||||||227
1733256540000|2024-12-03 20:09:00|6050.6|6050.1|6050.48|6049.98|6050.6|6050.1|6050.48|6049.98|112
1733256550000|2024-12-03 20:09:10|6050.23|6049.73|6050.48|6049.98|6050.48|6049.98|6050.23|6049.73|116
1733256560000|2024-12-03 20:09:20|6050.6|6050.1|6050.48|6049.98|6050.6|6050.1|6050.48|6049.98|58
1733256570000|2024-12-03 20:09:30|6050.73|6050.23|6050.48|6049.98|6050.73|6050.23|6050.48|6049.98|137
1733256580000|2024-12-03 20:09:40|6050.6|6050.1|6050.48|6049.98|6050.73|6050.23|6050.48|6049.98|61
1733256590000|2024-12-03 20:09:50|6050.6|6050.1|6050.73|6050.23|6050.73|6050.23|6050.6|6050.1|202
1733256600000|2024-12-03 20:10:00|6050.98|6050.48|6050.98|6050.48|6050.98|6050.48|6050.98|6050.48|308
1733256610000|2024-12-03 20:10:10|6050.73|6050.23|6050.73|6050.23|6050.73|6050.23|6050.48|6049.98|292
1733256620000|2024-12-03 20:10:20|6050.98|6050.48|6050.98|6050.48|6051.1|6050.6|6050.98|6050.48|118
1733256630000|2024-12-03 20:10:30|6050.73|6050.23|6050.73|6050.23|6050.73|6050.23|6050.73|6050.23|158
1733256640000|2024-12-03 20:10:40|||||||||16
1733256650000|2024-12-03 20:10:50|6050.85|6050.35|6050.98|6050.48|6050.98|6050.48|6050.85|6050.35|52
1733256660000|2024-12-03 20:11:00|6051.1|6050.6|6050.73|6050.23|6051.23|6050.73|6050.73|6050.23|386
1733256670000|2024-12-03 20:11:10|6050.48|6049.98|6050.73|6050.23|6050.73|6050.23|6050.48|6049.98|129
1733256680000|2024-12-03 20:11:20|6050.6|6050.1|6050.48|6049.98|6050.73|6050.23|6050.48|6049.98|89
1733256690000|2024-12-03 20:11:30|6050.73|6050.23|6050.73|6050.23|6050.98|6050.48|6050.73|6050.23|274
1733256700000|2024-12-03 20:11:40|6050.98|6050.48|6049.98|6049.48|6050.98|6050.48|6049.73|6049.23|1630
1733256710000|2024-12-03 20:11:50|6050.23|6049.73|6050.23|6049.73|6050.23|6049.73|6050.23|6049.73|133
1733256720000|2024-12-03 20:12:00|6049.98|6049.48|6049.98|6049.48|6050.23|6049.73|6049.98|6049.48|455
1733256730000|2024-12-03 20:12:10|||||||||134
1733256740000|2024-12-03 20:12:20|||||||||29
1733256750000|2024-12-03 20:12:30|6049.73|6049.23|6049.73|6049.23|6049.73|6049.23|6049.73|6049.23|132
1733256760000|2024-12-03 20:12:40|6049.98|6049.48|6049.73|6049.23|6049.98|6049.48|6049.73|6049.23|68
1733256770000|2024-12-03 20:12:50|6049.23|6048.73|6049.23|6048.73|6049.48|6048.98|6049.23|6048.73|263
1733256780000|2024-12-03 20:13:00|6048.98|6048.48|6049.48|6048.98|6049.73|6049.23|6048.98|6048.48|313
1733256790000|2024-12-03 20:13:10|6049.6|6049.1|6049.73|6049.23|6049.73|6049.23|6049.6|6049.1|113
1733256800000|2024-12-03 20:13:20|||||||||12
1733256810000|2024-12-03 20:13:30|6049.6|6049.1|6049.73|6049.23|6049.85|6049.35|6049.6|6049.1|198
1733256820000|2024-12-03 20:13:40|||||||||16
1733256830000|2024-12-03 20:13:50|||||||||3
1733256840000|2024-12-03 20:14:00|6049.85|6049.35|6049.98|6049.48|6049.98|6049.48|6049.85|6049.35|95
1733256850000|2024-12-03 20:14:10|6050.1|6049.6|6049.98|6049.48|6050.1|6049.6|6049.98|6049.48|315
1733256860000|2024-12-03 20:14:20|6050.1|6049.6|6049.98|6049.48|6050.23|6049.73|6049.98|6049.48|192
1733256870000|2024-12-03 20:14:30|6049.73|6049.23|6049.98|6049.48|6049.98|6049.48|6049.73|6049.23|69
1733256880000|2024-12-03 20:14:40|6049.73|6049.23|6049.98|6049.48|6049.98|6049.48|6049.73|6049.23|112
1733256890000|2024-12-03 20:14:50|6049.85|6049.35|6049.73|6049.23|6049.98|6049.48|6049.48|6048.98|186
1733256900000|2024-12-03 20:15:00|6049.48|6048.98|6049.48|6048.98|6049.73|6049.23|6049.48|6048.98|232
1733256910000|2024-12-03 20:15:10|6049.23|6048.73|6049.23|6048.73|6049.23|6048.73|6048.98|6048.48|286
1733256920000|2024-12-03 20:15:20|6049.1|6048.6|6048.98|6048.48|6049.1|6048.6|6048.98|6048.48|93
1733256930000|2024-12-03 20:15:30|6049.1|6048.6|6048.98|6048.48|6049.1|6048.6|6048.98|6048.48|153
1733256940000|2024-12-03 20:15:40|6049.23|6048.73|6049.48|6048.98|6049.48|6048.98|6049.23|6048.73|196
1733256950000|2024-12-03 20:15:50|6049.73|6049.23|6049.73|6049.23|6049.73|6049.23|6049.73|6049.23|141
1733256960000|2024-12-03 20:16:00|6049.6|6049.1|6049.73|6049.23|6049.73|6049.23|6049.48|6048.98|396
1733256970000|2024-12-03 20:16:10|6049.85|6049.35|6049.98|6049.48|6049.98|6049.48|6049.85|6049.35|85
1733256980000|2024-12-03 20:16:20|6049.73|6049.23|6049.73|6049.23|6049.73|6049.23|6049.73|6049.23|140
1733256990000|2024-12-03 20:16:30|6049.6|6049.1|6049.48|6048.98|6049.6|6049.1|6049.48|6048.98|119
1733257000000|2024-12-03 20:16:40|6049.73|6049.23|6049.6|6049.1|6049.73|6049.23|6049.48|6048.98|84
1733257010000|2024-12-03 20:16:50|6049.73|6049.23|6049.48|6048.98|6049.73|6049.23|6049.48|6048.98|33
1733257020000|2024-12-03 20:17:00|6049.35|6048.85|6049.23|6048.73|6049.48|6048.98|6049.23|6048.73|174
1733257030000|2024-12-03 20:17:10|6048.98|6048.48|6049.35|6048.85|6049.48|6048.98|6048.98|6048.48|170
1733257040000|2024-12-03 20:17:20|6049.48|6048.98|6049.23|6048.73|6049.48|6048.98|6048.98|6048.48|157
1733257050000|2024-12-03 20:17:30|||||||||19
1733257060000|2024-12-03 20:17:40|6049.1|6048.6|6048.48|6047.98|6049.1|6048.6|6048.23|6047.73|613
1733257070000|2024-12-03 20:17:50|6048.73|6048.23|6048.48|6047.98|6048.73|6048.23|6048.48|6047.98|247
1733257080000|2024-12-03 20:18:00|||||||||259
1733257090000|2024-12-03 20:18:10|6048.73|6048.23|6048.48|6047.98|6048.73|6048.23|6048.48|6047.98|178
1733257100000|2024-12-03 20:18:20|6048.73|6048.23|6048.73|6048.23|6048.73|6048.23|6048.73|6048.23|166
1733257110000|2024-12-03 20:18:30|6048.85|6048.35|6048.98|6048.48|6048.98|6048.48|6048.85|6048.35|272
1733257120000|2024-12-03 20:18:40|6049.23|6048.73|6049.48|6048.98|6049.48|6048.98|6049.1|6048.6|332
1733257130000|2024-12-03 20:18:50|6049.6|6049.1|6049.23|6048.73|6049.73|6049.23|6049.23|6048.73|248
1733257140000|2024-12-03 20:19:00|6049.1|6048.6|6048.98|6048.48|6049.23|6048.73|6048.98|6048.48|209
1733257150000|2024-12-03 20:19:10|6048.85|6048.35|6048.98|6048.48|6048.98|6048.48|6048.85|6048.35|162
1733257160000|2024-12-03 20:19:20|6049.23|6048.73|6049.23|6048.73|6049.23|6048.73|6049.23|6048.73|54
1733257170000|2024-12-03 20:19:30|||||||||57
1733257180000|2024-12-03 20:19:40|6049.48|6048.98|6049.48|6048.98|6049.48|6048.98|6049.23|6048.73|237
1733257190000|2024-12-03 20:19:50|6049.23|6048.73|6049.48|6048.98|6049.48|6048.98|6049.23|6048.73|119
1733257200000|2024-12-03 20:20:00|||||||||44
1733257210000|2024-12-03 20:20:10|6049.73|6049.23|6049.98|6049.48|6049.98|6049.48|6049.73|6049.23|230
1733257220000|2024-12-03 20:20:20|6049.73|6049.23|6049.73|6049.23|6049.98|6049.48|6049.73|6049.23|125
1733257230000|2024-12-03 20:20:30|||||||||17
1733257240000|2024-12-03 20:20:40|||||||||27
1733257250000|2024-12-03 20:20:50|||||||||1
1733257260000|2024-12-03 20:21:00|6049.98|6049.48|6049.98|6049.48|6049.98|6049.48|6049.98|6049.48|156
1733257270000|2024-12-03 20:21:10|6049.73|6049.23|6049.73|6049.23|6049.98|6049.48|6049.73|6049.23|153
1733257280000|2024-12-03 20:21:20|6049.48|6048.98|6049.73|6049.23|6049.73|6049.23|6049.48|6048.98|109
1733257290000|2024-12-03 20:21:30|||||||||20
1733257300000|2024-12-03 20:21:40|6049.6|6049.1|6049.48|6048.98|6049.73|6049.23|6049.48|6048.98|99
1733257310000|2024-12-03 20:21:50|6049.73|6049.23|6049.73|6049.23|6049.73|6049.23|6049.6|6049.1|142
1733257320000|2024-12-03 20:22:00|6049.6|6049.1|6049.48|6048.98|6049.6|6049.1|6049.48|6048.98|117
1733257330000|2024-12-03 20:22:10|6049.73|6049.23|6049.73|6049.23|6049.73|6049.23|6049.73|6049.23|85
1733257340000|2024-12-03 20:22:20|6049.98|6049.48|6050.1|6049.6|6050.1|6049.6|6049.98|6049.48|77
1733257350000|2024-12-03 20:22:30|6049.98|6049.48|6049.98|6049.48|6049.98|6049.48|6049.98|6049.48|128
1733257360000|2024-12-03 20:22:40|||||||||83
1733257370000|2024-12-03 20:22:50|||||||||53
1733257380000|2024-12-03 20:23:00|6049.73|6049.23|6049.73|6049.23|6049.73|6049.23|6049.73|6049.23|169
1733257390000|2024-12-03 20:23:10|||||||||9
1733257400000|2024-12-03 20:23:20|6049.6|6049.1|6049.98|6049.48|6049.98|6049.48|6049.48|6048.98|255
1733257410000|2024-12-03 20:23:30|6049.73|6049.23|6049.73|6049.23|6049.73|6049.23|6049.73|6049.23|80
1733257420000|2024-12-03 20:23:40|6049.98|6049.48|6049.98|6049.48|6049.98|6049.48|6049.98|6049.48|48
1733257430000|2024-12-03 20:23:50|6049.85|6049.35|6049.73|6049.23|6049.85|6049.35|6049.73|6049.23|62
1733257440000|2024-12-03 20:24:00|||||||||38
1733257450000|2024-12-03 20:24:10|6049.48|6048.98|6049.73|6049.23|6049.73|6049.23|6049.48|6048.98|107
1733257460000|2024-12-03 20:24:20|6049.98|6049.48|6049.73|6049.23|6049.98|6049.48|6049.73|6049.23|104
1733257470000|2024-12-03 20:24:30|6049.98|6049.48|6049.98|6049.48|6049.98|6049.48|6049.98|6049.48|340
1733257480000|2024-12-03 20:24:40|||||||||4
1733257490000|2024-12-03 20:24:50|||||||||775
1733257500000|2024-12-03 20:25:00|6050.23|6049.73|6050.23|6049.73|6050.23|6049.73|6050.1|6049.6|312
1733257510000|2024-12-03 20:25:10|||||||||199
1733257520000|2024-12-03 20:25:20|||||||||38
1733257530000|2024-12-03 20:25:30|||||||||26
1733257540000|2024-12-03 20:25:40|6049.98|6049.48|6049.98|6049.48|6049.98|6049.48|6049.98|6049.48|95
1733257550000|2024-12-03 20:25:50|6049.85|6049.35|6049.98|6049.48|6049.98|6049.48|6049.73|6049.23|141
1733257560000|2024-12-03 20:26:00|||||||||11
1733257570000|2024-12-03 20:26:10|||||||||159
1733257580000|2024-12-03 20:26:20|6049.85|6049.35|6049.98|6049.48|6049.98|6049.48|6049.73|6049.23|84
1733257590000|2024-12-03 20:26:30|6050.23|6049.73|6049.85|6049.35|6050.23|6049.73|6049.85|6049.35|161
1733257600000|2024-12-03 20:26:40|6049.73|6049.23|6049.48|6048.98|6049.73|6049.23|6049.35|6048.85|291
1733257610000|2024-12-03 20:26:50|6049.6|6049.1|6049.48|6048.98|6049.6|6049.1|6049.23|6048.73|293
1733257620000|2024-12-03 20:27:00|6049.23|6048.73|6049.48|6048.98|6049.48|6048.98|6049.23|6048.73|213
1733257630000|2024-12-03 20:27:10|6049.23|6048.73|6049.23|6048.73|6049.23|6048.73|6048.98|6048.48|87
1733257640000|2024-12-03 20:27:20|6049.1|6048.6|6048.98|6048.48|6049.1|6048.6|6048.98|6048.48|196
1733257650000|2024-12-03 20:27:30|6049.23|6048.73|6049.23|6048.73|6049.23|6048.73|6048.98|6048.48|222
1733257660000|2024-12-03 20:27:40|6049.1|6048.6|6048.98|6048.48|6049.1|6048.6|6048.98|6048.48|108
1733257670000|2024-12-03 20:27:50|6049.1|6048.6|6049.23|6048.73|6049.23|6048.73|6049.1|6048.6|40
1733257680000|2024-12-03 20:28:00|6048.98|6048.48|6049.23|6048.73|6049.23|6048.73|6048.98|6048.48|40
1733257690000|2024-12-03 20:28:10|6049.35|6048.85|6049.48|6048.98|6049.48|6048.98|6049.35|6048.85|174
1733257700000|2024-12-03 20:28:20|6049.23|6048.73|6049.23|6048.73|6049.23|6048.73|6049.23|6048.73|76
1733257710000|2024-12-03 20:28:30|6049.35|6048.85|6049.48|6048.98|6049.48|6048.98|6049.23|6048.73|198
1733257720000|2024-12-03 20:28:40|6049.23|6048.73|6049.48|6048.98|6049.48|6048.98|6049.23|6048.73|142
1733257730000|2024-12-03 20:28:50|6049.6|6049.1|6049.98|6049.48|6049.98|6049.48|6049.6|6049.1|295
1733257740000|2024-12-03 20:29:00|||||||||20
1733257750000|2024-12-03 20:29:10|||||||||17
1733257760000|2024-12-03 20:29:20|6050.1|6049.6|6049.98|6049.48|6050.23|6049.73|6049.98|6049.48|252
1733257770000|2024-12-03 20:29:30|||||||||90
1733257780000|2024-12-03 20:29:40|6049.73|6049.23|6049.73|6049.23|6049.73|6049.23|6049.48|6048.98|139
1733257790000|2024-12-03 20:29:50|6049.48|6048.98|6049.73|6049.23|6049.73|6049.23|6049.48|6048.98|83
1733257800000|2024-12-03 20:30:00|6049.48|6048.98|6049.48|6048.98|6049.48|6048.98|6048.98|6048.48|236
1733257810000|2024-12-03 20:30:10|6049.6|6049.1|6049.48|6048.98|6049.6|6049.1|6049.48|6048.98|196
1733257820000|2024-12-03 20:30:20|6049.23|6048.73|6049.48|6048.98|6049.48|6048.98|6049.23|6048.73|119
1733257830000|2024-12-03 20:30:30|||||||||12
1733257840000|2024-12-03 20:30:40|6049.23|6048.73|6049.23|6048.73|6049.23|6048.73|6049.23|6048.73|118
1733257850000|2024-12-03 20:30:50|6049.1|6048.6|6048.73|6048.23|6049.1|6048.6|6048.73|6048.23|260
1733257860000|2024-12-03 20:31:00|6048.98|6048.48|6048.73|6048.23|6049.23|6048.73|6048.73|6048.23|531
1733257870000|2024-12-03 20:31:10|6049.23|6048.73|6048.98|6048.48|6049.23|6048.73|6048.98|6048.48|283
1733257880000|2024-12-03 20:31:20|6048.85|6048.35|6049.23|6048.73|6049.23|6048.73|6048.73|6048.23|350
1733257890000|2024-12-03 20:31:30|6049.1|6048.6|6048.98|6048.48|6049.1|6048.6|6048.98|6048.48|179
1733257900000|2024-12-03 20:31:40|6048.85|6048.35|6048.73|6048.23|6048.85|6048.35|6048.73|6048.23|36
1733257910000|2024-12-03 20:31:50|6048.98|6048.48|6048.98|6048.48|6048.98|6048.48|6048.98|6048.48|111
1733257920000|2024-12-03 20:32:00|||||||||137
1733257930000|2024-12-03 20:32:10|6049.23|6048.73|6049.23|6048.73|6049.23|6048.73|6049.23|6048.73|132
1733257940000|2024-12-03 20:32:20|||||||||17
1733257950000|2024-12-03 20:32:30|6049.1|6048.6|6049.23|6048.73|6049.23|6048.73|6048.98|6048.48|330
1733257960000|2024-12-03 20:32:40|6048.98|6048.48|6048.73|6048.23|6048.98|6048.48|6048.73|6048.23|209
1733257970000|2024-12-03 20:32:50|6048.6|6048.1|6048.48|6047.98|6048.6|6048.1|6048.23|6047.73|344
1733257980000|2024-12-03 20:33:00|6048.6|6048.1|6048.73|6048.23|6048.73|6048.23|6048.6|6048.1|166
1733257990000|2024-12-03 20:33:10|6048.85|6048.35|6048.98|6048.48|6048.98|6048.48|6048.85|6048.35|128
1733258000000|2024-12-03 20:33:20|6049.23|6048.73|6049.23|6048.73|6049.23|6048.73|6049.23|6048.73|428
1733258010000|2024-12-03 20:33:30|6049.48|6048.98|6049.98|6049.48|6049.98|6049.48|6049.48|6048.98|719
1733258020000|2024-12-03 20:33:40|||||||||361
1733258030000|2024-12-03 20:33:50|||||||||133
1733258040000|2024-12-03 20:34:00|6049.73|6049.23|6049.73|6049.23|6049.73|6049.23|6049.73|6049.23|167
1733258050000|2024-12-03 20:34:10|||||||||213
1733258060000|2024-12-03 20:34:20|6049.6|6049.1|6049.73|6049.23|6049.73|6049.23|6049.6|6049.1|257
1733258070000|2024-12-03 20:34:30|6049.48|6048.98|6048.73|6048.23|6049.73|6049.23|6048.73|6048.23|814
1733258080000|2024-12-03 20:34:40|6048.98|6048.48|6049.23|6048.73|6049.23|6048.73|6048.98|6048.48|272
1733258090000|2024-12-03 20:34:50|6049.48|6048.98|6049.23|6048.73|6049.48|6048.98|6049.23|6048.73|131
1733258100000|2024-12-03 20:35:00|6049.35|6048.85|6049.73|6049.23|6049.73|6049.23|6049.35|6048.85|146
1733258110000|2024-12-03 20:35:10|6049.6|6049.1|6049.73|6049.23|6049.73|6049.23|6049.48|6048.98|131
1733258120000|2024-12-03 20:35:20|6049.48|6048.98|6049.6|6049.1|6049.6|6049.1|6049.48|6048.98|75
1733258130000|2024-12-03 20:35:30|6049.73|6049.23|6049.98|6049.48|6049.98|6049.48|6049.73|6049.23|110
1733258140000|2024-12-03 20:35:40|||||||||62
1733258150000|2024-12-03 20:35:50|6050.23|6049.73|6050.23|6049.73|6050.23|6049.73|6050.23|6049.73|285
1733258160000|2024-12-03 20:36:00|6050.48|6049.98|6050.48|6049.98|6050.48|6049.98|6050.48|6049.98|115
1733258170000|2024-12-03 20:36:10|6050.23|6049.73|6050.23|6049.73|6050.35|6049.85|6050.23|6049.73|204
1733258180000|2024-12-03 20:36:20|6049.98|6049.48|6049.98|6049.48|6049.98|6049.48|6049.73|6049.23|223
1733258190000|2024-12-03 20:36:30|6050.23|6049.73|6050.23|6049.73|6050.23|6049.73|6050.1|6049.6|85
1733258200000|2024-12-03 20:36:40|6050.1|6049.6|6050.23|6049.73|6050.23|6049.73|6049.98|6049.48|102
1733258210000|2024-12-03 20:36:50|6050.1|6049.6|6050.23|6049.73|6050.23|6049.73|6049.98|6049.48|110
1733258220000|2024-12-03 20:37:00|6049.98|6049.48|6049.98|6049.48|6049.98|6049.48|6049.98|6049.48|182
1733258230000|2024-12-03 20:37:10|6049.73|6049.23|6049.98|6049.48|6049.98|6049.48|6049.73|6049.23|175
1733258240000|2024-12-03 20:37:20|6049.85|6049.35|6049.73|6049.23|6049.85|6049.35|6049.73|6049.23|39
1733258250000|2024-12-03 20:37:30|6049.98|6049.48|6049.48|6048.98|6049.98|6049.48|6049.48|6048.98|234
1733258260000|2024-12-03 20:37:40|||||||||25
1733258270000|2024-12-03 20:37:50|6049.23|6048.73|6049.48|6048.98|6049.48|6048.98|6049.23|6048.73|196
1733258280000|2024-12-03 20:38:00|6049.23|6048.73|6049.23|6048.73|6049.23|6048.73|6049.23|6048.73|58
1733258290000|2024-12-03 20:38:10|6049.1|6048.6|6048.98|6048.48|6049.23|6048.73|6048.73|6048.23|333
1733258300000|2024-12-03 20:38:20|6048.85|6048.35|6048.98|6048.48|6048.98|6048.48|6048.73|6048.23|451
1733258310000|2024-12-03 20:38:30|6048.73|6048.23|6048.98|6048.48|6048.98|6048.48|6048.73|6048.23|191
1733258320000|2024-12-03 20:38:40|||||||||132
1733258330000|2024-12-03 20:38:50|6048.73|6048.23|6048.73|6048.23|6048.73|6048.23|6048.6|6048.1|376
1733258340000|2024-12-03 20:39:00|6048.48|6047.98|6047.98|6047.48|6048.48|6047.98|6047.98|6047.48|301
1733258350000|2024-12-03 20:39:10|6048.23|6047.73|6048.23|6047.73|6048.23|6047.73|6048.23|6047.73|732
1733258360000|2024-12-03 20:39:20|||||||||200
1733258370000|2024-12-03 20:39:30|6047.98|6047.48|6048.23|6047.73|6048.23|6047.73|6047.73|6047.23|440
1733258380000|2024-12-03 20:39:40|6047.98|6047.48|6048.23|6047.73|6048.23|6047.73|6047.98|6047.48|158
1733258390000|2024-12-03 20:39:50|||||||||88
1733258400000|2024-12-03 20:40:00|6048.35|6047.85|6048.48|6047.98|6048.48|6047.98|6048.23|6047.73|237
1733258410000|2024-12-03 20:40:10|6048.73|6048.23|6048.23|6047.73|6048.73|6048.23|6048.23|6047.73|530
1733258420000|2024-12-03 20:40:20|6048.48|6047.98|6048.48|6047.98|6048.48|6047.98|6048.48|6047.98|61
1733258430000|2024-12-03 20:40:30|6048.23|6047.73|6048.48|6047.98|6048.48|6047.98|6048.23|6047.73|174
1733258440000|2024-12-03 20:40:40|6048.35|6047.85|6048.48|6047.98|6048.48|6047.98|6048.23|6047.73|113
1733258450000|2024-12-03 20:40:50|6048.23|6047.73|6048.48|6047.98|6048.48|6047.98|6048.23|6047.73|223
1733258460000|2024-12-03 20:41:00|6048.35|6047.85|6047.73|6047.23|6048.35|6047.85|6047.73|6047.23|521
1733258470000|2024-12-03 20:41:10|6047.98|6047.48|6048.23|6047.73|6048.23|6047.73|6047.98|6047.48|186
1733258480000|2024-12-03 20:41:20|6048.48|6047.98|6047.98|6047.48|6048.48|6047.98|6047.98|6047.48|200
1733258490000|2024-12-03 20:41:30|6048.23|6047.73|6047.98|6047.48|6048.23|6047.73|6047.98|6047.48|244
1733258500000|2024-12-03 20:41:40|6047.73|6047.23|6047.73|6047.23|6047.73|6047.23|6047.73|6047.23|82
1733258510000|2024-12-03 20:41:50|6047.48|6046.98|6047.73|6047.23|6047.73|6047.23|6047.23|6046.73|602
1733258520000|2024-12-03 20:42:00|6047.85|6047.35|6047.98|6047.48|6047.98|6047.48|6047.85|6047.35|163
1733258530000|2024-12-03 20:42:10|6047.73|6047.23|6047.23|6046.73|6047.73|6047.23|6047.23|6046.73|468
1733258540000|2024-12-03 20:42:20|6047.48|6046.98|6047.48|6046.98|6047.73|6047.23|6047.23|6046.73|491
1733258550000|2024-12-03 20:42:30|6047.23|6046.73|6047.23|6046.73|6047.23|6046.73|6047.23|6046.73|156
1733258560000|2024-12-03 20:42:40|6047.1|6046.6|6046.98|6046.48|6047.23|6046.73|6046.98|6046.48|345
1733258570000|2024-12-03 20:42:50|6047.1|6046.6|6046.98|6046.48|6047.23|6046.73|6046.98|6046.48|168
1733258580000|2024-12-03 20:43:00|6046.73|6046.23|6046.48|6045.98|6046.73|6046.23|6046.48|6045.98|976
1733258590000|2024-12-03 20:43:10|6046.73|6046.23|6045.98|6045.48|6046.73|6046.23|6045.98|6045.48|752
1733258600000|2024-12-03 20:43:20|6046.23|6045.73|6046.1|6045.6|6046.23|6045.73|6045.98|6045.48|993
1733258610000|2024-12-03 20:43:30|6046.23|6045.73|6045.73|6045.23|6046.23|6045.73|6045.48|6044.98|2549
1733258620000|2024-12-03 20:43:40|6045.98|6045.48|6045.98|6045.48|6045.98|6045.48|6045.98|6045.48|549
1733258630000|2024-12-03 20:43:50|6046.1|6045.6|6046.23|6045.73|6046.23|6045.73|6045.73|6045.23|360
1733258640000|2024-12-03 20:44:00|6045.98|6045.48|6045.98|6045.48|6045.98|6045.48|6045.73|6045.23|263
1733258650000|2024-12-03 20:44:10|6045.85|6045.35|6046.23|6045.73|6046.23|6045.73|6045.73|6045.23|230
1733258660000|2024-12-03 20:44:20|6046.1|6045.6|6045.73|6045.23|6046.23|6045.73|6045.73|6045.23|291
1733258670000|2024-12-03 20:44:30|6045.85|6045.35|6045.73|6045.23|6045.98|6045.48|6045.73|6045.23|297
1733258680000|2024-12-03 20:44:40|6045.98|6045.48|6046.23|6045.73|6046.23|6045.73|6045.98|6045.48|176
1733258690000|2024-12-03 20:44:50|6046.48|6045.98|6046.73|6046.23|6046.73|6046.23|6046.48|6045.98|519
1733258700000|2024-12-03 20:45:00|6046.48|6045.98|6046.48|6045.98|6046.48|6045.98|6046.23|6045.73|535
1733258710000|2024-12-03 20:45:10|6046.23|6045.73|6046.48|6045.98|6046.73|6046.23|6046.23|6045.73|272
1733258720000|2024-12-03 20:45:20|6046.35|6045.85|6046.23|6045.73|6046.48|6045.98|6046.23|6045.73|287
1733258730000|2024-12-03 20:45:30|6046.48|6045.98|6046.73|6046.23|6046.73|6046.23|6046.23|6045.73|232
1733258740000|2024-12-03 20:45:40|6046.98|6046.48|6046.98|6046.48|6046.98|6046.48|6046.98|6046.48|417
1733258750000|2024-12-03 20:45:50|6046.73|6046.23|6046.73|6046.23|6046.73|6046.23|6046.73|6046.23|216
1733258760000|2024-12-03 20:46:00|6046.85|6046.35|6046.98|6046.48|6046.98|6046.48|6046.85|6046.35|433
1733258770000|2024-12-03 20:46:10|6046.85|6046.35|6046.98|6046.48|6046.98|6046.48|6046.85|6046.35|384
1733258780000|2024-12-03 20:46:20|6046.73|6046.23|6046.73|6046.23|6046.73|6046.23|6046.73|6046.23|377
1733258790000|2024-12-03 20:46:30|6046.48|6045.98|6046.98|6046.48|6046.98|6046.48|6046.48|6045.98|263
1733258800000|2024-12-03 20:46:40|6047.1|6046.6|6047.73|6047.23|6047.73|6047.23|6047.1|6046.6|311
1733258810000|2024-12-03 20:46:50|6047.98|6047.48|6048.48|6047.98|6048.48|6047.98|6047.98|6047.48|932
1733258820000|2024-12-03 20:47:00|||||||||228
1733258830000|2024-12-03 20:47:10|6048.73|6048.23|6048.73|6048.23|6048.73|6048.23|6048.35|6047.85|791
1733258840000|2024-12-03 20:47:20|6048.85|6048.35|6049.23|6048.73|6049.23|6048.73|6048.73|6048.23|780
1733258850000|2024-12-03 20:47:30|6048.98|6048.48|6049.23|6048.73|6049.48|6048.98|6048.98|6048.48|484
1733258860000|2024-12-03 20:47:40|6049.35|6048.85|6048.73|6048.23|6049.48|6048.98|6048.73|6048.23|849
1733258870000|2024-12-03 20:47:50|6048.48|6047.98|6048.23|6047.73|6048.73|6048.23|6048.23|6047.73|360
1733258880000|2024-12-03 20:48:00|6048.48|6047.98|6048.48|6047.98|6048.48|6047.98|6048.48|6047.98|352
1733258890000|2024-12-03 20:48:10|6048.73|6048.23|6048.23|6047.73|6048.73|6048.23|6048.23|6047.73|282
1733258900000|2024-12-03 20:48:20|6048.48|6047.98|6047.73|6047.23|6048.48|6047.98|6047.73|6047.23|264
1733258910000|2024-12-03 20:48:30|6047.6|6047.1|6048.23|6047.73|6048.23|6047.73|6047.48|6046.98|290
1733258920000|2024-12-03 20:48:40|6048.35|6047.85|6047.98|6047.48|6048.35|6047.85|6047.98|6047.48|181
1733258930000|2024-12-03 20:48:50|6048.1|6047.6|6048.23|6047.73|6048.48|6047.98|6047.98|6047.48|279
1733258940000|2024-12-03 20:49:00|6048.48|6047.98|6048.23|6047.73|6048.48|6047.98|6048.23|6047.73|171
1733258950000|2024-12-03 20:49:10|6048.35|6047.85|6048.48|6047.98|6048.73|6048.23|6048.35|6047.85|192
1733258960000|2024-12-03 20:49:20|6048.73|6048.23|6048.98|6048.48|6049.23|6048.73|6048.73|6048.23|440
1733258970000|2024-12-03 20:49:30|6049.1|6048.6|6048.98|6048.48|6049.23|6048.73|6048.98|6048.48|564
1733258980000|2024-12-03 20:49:40|||||||||247
1733258990000|2024-12-03 20:49:50|6048.73|6048.23|6048.98|6048.48|6048.98|6048.48|6048.73|6048.23|444
1733259000000|2024-12-03 20:50:00|6049.98|6049.48|6049.85|6049.35|6049.98|6049.48|6049.48|6048.98|2220
1733259010000|2024-12-03 20:50:10|6049.98|6049.48|6049.98|6049.48|6049.98|6049.48|6049.73|6049.23|433
1733259020000|2024-12-03 20:50:20|6050.23|6049.73|6050.73|6050.23|6050.73|6050.23|6050.23|6049.73|666
1733259030000|2024-12-03 20:50:30|6050.48|6049.98|6050.48|6049.98|6050.73|6050.23|6050.48|6049.98|353
1733259040000|2024-12-03 20:50:40|6050.23|6049.73|6050.48|6049.98|6050.48|6049.98|6050.23|6049.73|340
1733259050000|2024-12-03 20:50:50|6050.73|6050.23|6050.98|6050.48|6050.98|6050.48|6050.73|6050.23|494
1733259060000|2024-12-03 20:51:00|6050.73|6050.23|6050.73|6050.23|6050.98|6050.48|6050.73|6050.23|464
1733259070000|2024-12-03 20:51:10|6050.85|6050.35|6050.73|6050.23|6050.85|6050.35|6050.73|6050.23|286
1733259080000|2024-12-03 20:51:20|6050.98|6050.48|6050.98|6050.48|6050.98|6050.48|6050.73|6050.23|541
1733259090000|2024-12-03 20:51:30|6050.73|6050.23|6051.23|6050.73|6051.23|6050.73|6050.73|6050.23|443
1733259100000|2024-12-03 20:51:40|6050.98|6050.48|6050.98|6050.48|6051.23|6050.73|6050.73|6050.23|561
1733259110000|2024-12-03 20:51:50|6050.85|6050.35|6050.98|6050.48|6050.98|6050.48|6050.85|6050.35|287
1733259120000|2024-12-03 20:52:00|6050.73|6050.23|6050.73|6050.23|6050.73|6050.23|6050.48|6049.98|667
1733259130000|2024-12-03 20:52:10|6050.48|6049.98|6050.23|6049.73|6050.73|6050.23|6049.98|6049.48|599
1733259140000|2024-12-03 20:52:20|6049.98|6049.48|6049.98|6049.48|6049.98|6049.48|6049.73|6049.23|306
1733259150000|2024-12-03 20:52:30|6050.23|6049.73|6049.98|6049.48|6050.23|6049.73|6049.98|6049.48|421
1733259160000|2024-12-03 20:52:40|6050.23|6049.73|6049.98|6049.48|6050.23|6049.73|6049.98|6049.48|277
1733259170000|2024-12-03 20:52:50|6049.73|6049.23|6049.73|6049.23|6049.73|6049.23|6049.73|6049.23|215
1733259180000|2024-12-03 20:53:00|||||||||30
1733259190000|2024-12-03 20:53:10|6049.98|6049.48|6049.98|6049.48|6049.98|6049.48|6049.98|6049.48|198
1733259200000|2024-12-03 20:53:20|6049.85|6049.35|6049.73|6049.23|6050.23|6049.73|6049.73|6049.23|579
1733259210000|2024-12-03 20:53:30|6049.98|6049.48|6050.23|6049.73|6050.48|6049.98|6049.98|6049.48|559
1733259220000|2024-12-03 20:53:40|6050.48|6049.98|6050.23|6049.73|6050.48|6049.98|6050.23|6049.73|279
1733259230000|2024-12-03 20:53:50|6050.35|6049.85|6050.73|6050.23|6050.73|6050.23|6050.35|6049.85|398
1733259240000|2024-12-03 20:54:00|6050.98|6050.48|6050.73|6050.23|6050.98|6050.48|6050.73|6050.23|341
1733259250000|2024-12-03 20:54:10|6050.48|6049.98|6050.48|6049.98|6050.73|6050.23|6050.48|6049.98|876
1733259260000|2024-12-03 20:54:20|6050.23|6049.73|6050.23|6049.73|6050.35|6049.85|6049.98|6049.48|521
1733259270000|2024-12-03 20:54:30|6050.35|6049.85|6050.23|6049.73|6050.73|6050.23|6050.23|6049.73|409
1733259280000|2024-12-03 20:54:40|6050.48|6049.98|6051.23|6050.73|6051.23|6050.73|6050.48|6049.98|1281
1733259290000|2024-12-03 20:54:50|6051.48|6050.98|6051.23|6050.73|6051.48|6050.98|6051.23|6050.73|585
1733259300000|2024-12-03 20:55:00|6050.98|6050.48|6050.98|6050.48|6050.98|6050.48|6050.73|6050.23|1705
1733259310000|2024-12-03 20:55:10|6051.23|6050.73|6050.48|6049.98|6051.23|6050.73|6050.48|6049.98|583
1733259320000|2024-12-03 20:55:20|6050.23|6049.73|6050.23|6049.73|6050.35|6049.85|6049.98|6049.48|796
1733259330000|2024-12-03 20:55:30|6050.48|6049.98|6050.73|6050.23|6050.73|6050.23|6050.23|6049.73|710
1733259340000|2024-12-03 20:55:40|6050.98|6050.48|6050.98|6050.48|6050.98|6050.48|6050.98|6050.48|343
1733259350000|2024-12-03 20:55:50|6050.73|6050.23|6050.48|6049.98|6050.98|6050.48|6050.48|6049.98|397
1733259360000|2024-12-03 20:56:00|6050.23|6049.73|6050.73|6050.23|6050.73|6050.23|6050.23|6049.73|517
1733259370000|2024-12-03 20:56:10|6050.98|6050.48|6051.23|6050.73|6051.23|6050.73|6050.98|6050.48|644
1733259380000|2024-12-03 20:56:20|6051.48|6050.98|6051.23|6050.73|6051.48|6050.98|6051.23|6050.73|689
1733259390000|2024-12-03 20:56:30|6051.1|6050.6|6050.98|6050.48|6051.23|6050.73|6050.98|6050.48|344
1733259400000|2024-12-03 20:56:40|6051.23|6050.73|6051.23|6050.73|6051.48|6050.98|6051.23|6050.73|447
1733259410000|2024-12-03 20:56:50|6051.35|6050.85|6051.23|6050.73|6051.73|6051.23|6050.98|6050.48|1128
1733259420000|2024-12-03 20:57:00|6051.35|6050.85|6051.48|6050.98|6051.73|6051.23|6051.35|6050.85|718
1733259430000|2024-12-03 20:57:10|6051.35|6050.85|6049.48|6048.98|6051.35|6050.85|6049.23|6048.73|4220
1733259440000|2024-12-03 20:57:20|6049.23|6048.73|6048.98|6048.48|6049.23|6048.73|6048.98|6048.48|710
1733259450000|2024-12-03 20:57:30|6049.23|6048.73|6048.98|6048.48|6049.23|6048.73|6048.98|6048.48|402
1733259460000|2024-12-03 20:57:40|6049.1|6048.6|6049.48|6048.98|6049.48|6048.98|6049.1|6048.6|230
1733259470000|2024-12-03 20:57:50|6049.73|6049.23|6049.98|6049.48|6049.98|6049.48|6049.73|6049.23|413
1733259480000|2024-12-03 20:58:00|6049.73|6049.23|6050.48|6049.98|6050.48|6049.98|6049.73|6049.23|960
1733259490000|2024-12-03 20:58:10|6050.23|6049.73|6050.23|6049.73|6050.48|6049.98|6049.98|6049.48|1273
1733259500000|2024-12-03 20:58:20|6049.73|6049.23|6049.85|6049.35|6049.85|6049.35|6049.23|6048.73|1550
1733259510000|2024-12-03 20:58:30|6050.23|6049.73|6050.23|6049.73|6050.73|6050.23|6049.98|6049.48|1542
1733259520000|2024-12-03 20:58:40|6050.48|6049.98|6050.48|6049.98|6050.73|6050.23|6050.23|6049.73|1109
1733259530000|2024-12-03 20:58:50|6050.23|6049.73|6049.98|6049.48|6050.48|6049.98|6049.98|6049.48|1471
1733259540000|2024-12-03 20:59:00|6050.23|6049.73|6049.98|6049.48|6050.48|6049.98|6049.98|6049.48|1940
1733259550000|2024-12-03 20:59:10|6050.23|6049.73|6050.48|6049.98|6050.48|6049.98|6049.98|6049.48|1249
1733259560000|2024-12-03 20:59:20|6050.23|6049.73|6050.73|6050.23|6050.73|6050.23|6049.98|6049.48|2768
1733259570000|2024-12-03 20:59:30|6050.98|6050.48|6051.48|6050.98|6051.48|6050.98|6050.73|6050.23|4984
1733259580000|2024-12-03 20:59:40|6051.23|6050.73|6048.48|6047.98|6051.23|6050.73|6048.23|6047.73|8154
1733259590000|2024-12-03 20:59:50|6048.73|6048.23|6048.48|6047.98|6049.23|6048.73|6047.98|6047.48|25184
1733259600000|2024-12-03 21:00:00|6048.36|6047.86|6047.96|6047.26|6048.71|6048.01|6047.21|6046.51|10070
1733259610000|2024-12-03 21:00:10|6047.71|6047.01|6048.71|6048.01|6048.71|6048.01|6047.71|6047.01|1415
1733259620000|2024-12-03 21:00:20|6048.46|6047.76|6049.46|6048.76|6049.46|6048.76|6048.21|6047.51|1629
1733259630000|2024-12-03 21:00:30|6049.21|6048.51|6048.96|6048.26|6049.21|6048.51|6048.96|6048.26|529
1733259640000|2024-12-03 21:00:40|||||||||248
1733259650000|2024-12-03 21:00:50|6049.21|6048.51|6048.96|6048.26|6049.21|6048.51|6048.96|6048.26|674
1733259660000|2024-12-03 21:01:00|6048.83|6048.13|6047.71|6047.01|6048.83|6048.13|6047.46|6046.76|1887
1733259670000|2024-12-03 21:01:10|6047.96|6047.26|6047.96|6047.26|6048.21|6047.51|6047.71|6047.01|448
1733259680000|2024-12-03 21:01:20|6048.21|6047.51|6048.21|6047.51|6048.21|6047.51|6047.96|6047.26|557
1733259690000|2024-12-03 21:01:30|6048.46|6047.76|6047.96|6047.26|6048.46|6047.76|6047.96|6047.26|546
1733259700000|2024-12-03 21:01:40|6048.08|6047.38|6048.21|6047.51|6048.21|6047.51|6048.08|6047.38|173
1733259710000|2024-12-03 21:01:50|||||||||155
1733259720000|2024-12-03 21:02:00|6048.21|6047.51|6048.46|6047.76|6048.71|6048.01|6048.21|6047.51|356
1733259730000|2024-12-03 21:02:10|6048.71|6048.01|6048.71|6048.01|6048.71|6048.01|6048.46|6047.76|513
1733259740000|2024-12-03 21:02:20|6048.83|6048.13|6048.71|6048.01|6048.96|6048.26|6048.71|6048.01|524
1733259750000|2024-12-03 21:02:30|||||||||92
1733259760000|2024-12-03 21:02:40|||||||||110
1733259770000|2024-12-03 21:02:50|||||||||58
1733259780000|2024-12-03 21:03:00|||||||||99
1733259790000|2024-12-03 21:03:10|6048.83|6048.13|6049.21|6048.51|6049.21|6048.51|6048.83|6048.13|320
1733259800000|2024-12-03 21:03:20|||||||||78
1733259810000|2024-12-03 21:03:30|6048.96|6048.26|6049.21|6048.51|6049.21|6048.51|6048.96|6048.26|335
1733259820000|2024-12-03 21:03:40|6049.46|6048.76|6049.71|6049.01|6049.71|6049.01|6049.46|6048.76|301
1733259830000|2024-12-03 21:03:50|||||||||279
1733259840000|2024-12-03 21:04:00|6049.46|6048.76|6049.46|6048.76|6049.46|6048.76|6049.46|6048.76|108
1733259850000|2024-12-03 21:04:10|6049.96|6049.26|6049.96|6049.26|6049.96|6049.26|6049.96|6049.26|228
1733259860000|2024-12-03 21:04:20|6049.71|6049.01|6049.96|6049.26|6049.96|6049.26|6049.71|6049.01|197
1733259870000|2024-12-03 21:04:30|6050.08|6049.38|6050.21|6049.51|6050.21|6049.51|6050.08|6049.38|316
1733259880000|2024-12-03 21:04:40|6050.33|6049.63|6049.71|6049.01|6050.33|6049.63|6049.46|6048.76|526
1733259890000|2024-12-03 21:04:50|6049.46|6048.76|6049.46|6048.76|6049.46|6048.76|6049.46|6048.76|132
1733259900000|2024-12-03 21:05:00|6049.21|6048.51|6050.21|6049.51|6051.21|6050.51|6049.21|6048.51|2523
1733259910000|2024-12-03 21:05:10|6050.46|6049.76|6050.46|6049.76|6050.96|6050.26|6050.21|6049.51|854
1733259920000|2024-12-03 21:05:20|6050.71|6050.01|6050.46|6049.76|6050.71|6050.01|6050.21|6049.51|429
1733259930000|2024-12-03 21:05:30|6050.33|6049.63|6049.96|6049.26|6050.46|6049.76|6049.96|6049.26|309
1733259940000|2024-12-03 21:05:40|6049.71|6049.01|6049.96|6049.26|6049.96|6049.26|6049.71|6049.01|644
1733259950000|2024-12-03 21:05:50|6050.08|6049.38|6050.21|6049.51|6050.33|6049.63|6050.08|6049.38|326
1733259960000|2024-12-03 21:06:00|6050.46|6049.76|6050.21|6049.51|6050.46|6049.76|6049.96|6049.26|697
1733259970000|2024-12-03 21:06:10|6050.46|6049.76|6050.96|6050.26|6050.96|6050.26|6050.46|6049.76|438
1733259980000|2024-12-03 21:06:20|6051.21|6050.51|6050.96|6050.26|6051.21|6050.51|6050.96|6050.26|351
1733259990000|2024-12-03 21:06:30|6050.71|6050.01|6050.71|6050.01|6050.96|6050.26|6050.71|6050.01|218
1733260000000|2024-12-03 21:06:40|6050.96|6050.26|6051.46|6050.76|6051.46|6050.76|6050.96|6050.26|192
1733260010000|2024-12-03 21:06:50|6051.71|6051.01|6051.71|6051.01|6051.71|6051.01|6051.46|6050.76|380
1733260020000|2024-12-03 21:07:00|6051.96|6051.26|6052.21|6051.51|6052.96|6052.26|6051.96|6051.26|1911
1733260030000|2024-12-03 21:07:10|6052.08|6051.38|6051.96|6051.26|6052.46|6051.76|6051.96|6051.26|406
1733260040000|2024-12-03 21:07:20|6051.83|6051.13|6051.46|6050.76|6051.96|6051.26|6051.46|6050.76|139
1733260050000|2024-12-03 21:07:30|6051.21|6050.51|6051.21|6050.51|6051.21|6050.51|6051.21|6050.51|96
1733260060000|2024-12-03 21:07:40|||||||||117
1733260070000|2024-12-03 21:07:50|6051.08|6050.38|6050.96|6050.26|6051.21|6050.51|6050.96|6050.26|191
1733260080000|2024-12-03 21:08:00|6051.08|6050.38|6051.21|6050.51|6051.21|6050.51|6050.96|6050.26|131
1733260090000|2024-12-03 21:08:10|6051.46|6050.76|6051.71|6051.01|6051.71|6051.01|6051.21|6050.51|135
1733260100000|2024-12-03 21:08:20|6051.96|6051.26|6051.96|6051.26|6052.21|6051.51|6051.96|6051.26|134
1733260110000|2024-12-03 21:08:30|||||||||15
1733260120000|2024-12-03 21:08:40|6051.71|6051.01|6051.96|6051.26|6051.96|6051.26|6051.71|6051.01|133
1733260130000|2024-12-03 21:08:50|6051.71|6051.01|6051.71|6051.01|6051.71|6051.01|6051.71|6051.01|23
1733260140000|2024-12-03 21:09:00|6051.83|6051.13|6051.71|6051.01|6051.83|6051.13|6051.71|6051.01|89
1733260150000|2024-12-03 21:09:10|6051.46|6050.76|6051.46|6050.76|6051.46|6050.76|6051.46|6050.76|48
1733260160000|2024-12-03 21:09:20|6051.58|6050.88|6051.46|6050.76|6051.71|6051.01|6051.46|6050.76|177
1733260170000|2024-12-03 21:09:30|6051.58|6050.88|6051.46|6050.76|6051.58|6050.88|6051.46|6050.76|107
1733260180000|2024-12-03 21:09:40|6051.71|6051.01|6051.46|6050.76|6051.71|6051.01|6051.46|6050.76|118
1733260190000|2024-12-03 21:09:50|6051.33|6050.63|6051.21|6050.51|6051.46|6050.76|6051.21|6050.51|91
1733260200000|2024-12-03 21:10:00|6051.46|6050.76|6051.21|6050.51|6051.46|6050.76|6051.21|6050.51|154
1733260210000|2024-12-03 21:10:10|6051.33|6050.63|6051.21|6050.51|6051.46|6050.76|6051.21|6050.51|159
1733260220000|2024-12-03 21:10:20|6051.33|6050.63|6051.21|6050.51|6051.33|6050.63|6051.21|6050.51|91
1733260230000|2024-12-03 21:10:30|||||||||24
1733260240000|2024-12-03 21:10:40|||||||||82
1733260250000|2024-12-03 21:10:50|6051.46|6050.76|6051.46|6050.76|6051.46|6050.76|6051.46|6050.76|274
1733260260000|2024-12-03 21:11:00|6051.21|6050.51|6051.21|6050.51|6051.21|6050.51|6051.21|6050.51|43
1733260270000|2024-12-03 21:11:10|6050.96|6050.26|6051.46|6050.76|6051.46|6050.76|6050.96|6050.26|153
1733260280000|2024-12-03 21:11:20|6051.71|6051.01|6051.71|6051.01|6051.71|6051.01|6051.71|6051.01|80
1733260290000|2024-12-03 21:11:30|6051.96|6051.26|6051.96|6051.26|6051.96|6051.26|6051.96|6051.26|110
1733260300000|2024-12-03 21:11:40|||||||||28
1733260310000|2024-12-03 21:11:50|6051.83|6051.13|6051.71|6051.01|6051.83|6051.13|6051.71|6051.01|104
1733260320000|2024-12-03 21:12:00|6051.83|6051.13|6051.71|6051.01|6051.96|6051.26|6051.71|6051.01|125
1733260330000|2024-12-03 21:12:10|||||||||99
1733260340000|2024-12-03 21:12:20|||||||||3
1733260350000|2024-12-03 21:12:30|6051.83|6051.13|6051.96|6051.26|6051.96|6051.26|6051.71|6051.01|162
1733260360000|2024-12-03 21:12:40|6052.21|6051.51|6052.21|6051.51|6052.21|6051.51|6052.21|6051.51|109
1733260370000|2024-12-03 21:12:50|6051.96|6051.26|6051.96|6051.26|6051.96|6051.26|6051.96|6051.26|129
1733260380000|2024-12-03 21:13:00|||||||||23
1733260390000|2024-12-03 21:13:10|6052.21|6051.51|6051.96|6051.26|6052.21|6051.51|6051.96|6051.26|57
1733260400000|2024-12-03 21:13:20|||||||||102
1733260410000|2024-12-03 21:13:30|6052.08|6051.38|6052.21|6051.51|6052.21|6051.51|6052.08|6051.38|219
1733260420000|2024-12-03 21:13:40|6052.46|6051.76|6052.46|6051.76|6052.46|6051.76|6052.21|6051.51|67
1733260430000|2024-12-03 21:13:50|6052.58|6051.88|6052.71|6052.01|6052.71|6052.01|6052.58|6051.88|154
1733260440000|2024-12-03 21:14:00|6052.96|6052.26|6053.46|6052.76|6053.46|6052.76|6052.96|6052.26|454
1733260450000|2024-12-03 21:14:10|6053.33|6052.63|6053.46|6052.76|6053.71|6053.01|6053.33|6052.63|213
1733260460000|2024-12-03 21:14:20|6053.33|6052.63|6053.71|6053.01|6053.96|6053.26|6053.33|6052.63|290
1733260470000|2024-12-03 21:14:30|||||||||297
1733260480000|2024-12-03 21:14:40|||||||||124
1733260490000|2024-12-03 21:14:50|6053.58|6052.88|6053.46|6052.76|6053.71|6053.01|6053.46|6052.76|161
1733260500000|2024-12-03 21:15:00|6053.71|6053.01|6053.96|6053.26|6053.96|6053.26|6053.71|6053.01|168
1733260510000|2024-12-03 21:15:10|6054.21|6053.51|6054.21|6053.51|6054.21|6053.51|6054.21|6053.51|134
1733260520000|2024-12-03 21:15:20|6054.46|6053.76|6053.96|6053.26|6054.46|6053.76|6053.96|6053.26|606
1733260530000|2024-12-03 21:15:30|6054.08|6053.38|6054.21|6053.51|6054.21|6053.51|6053.71|6053.01|222
1733260540000|2024-12-03 21:15:40|6054.46|6053.76|6054.96|6054.26|6054.96|6054.26|6054.21|6053.51|391
1733260550000|2024-12-03 21:15:50|6055.21|6054.51|6054.71|6054.01|6055.21|6054.51|6054.71|6054.01|158
1733260560000|2024-12-03 21:16:00|6054.96|6054.26|6054.71|6054.01|6054.96|6054.26|6054.71|6054.01|119
1733260570000|2024-12-03 21:16:10|6054.58|6053.88|6054.46|6053.76|6054.71|6054.01|6054.46|6053.76|186
1733260580000|2024-12-03 21:16:20|6054.33|6053.63|6054.21|6053.51|6054.33|6053.63|6054.21|6053.51|281
1733260590000|2024-12-03 21:16:30|6054.33|6053.63|6054.71|6054.01|6054.71|6054.01|6054.33|6053.63|112
1733260600000|2024-12-03 21:16:40|6054.96|6054.26|6054.96|6054.26|6054.96|6054.26|6054.96|6054.26|123
1733260610000|2024-12-03 21:16:50|6054.83|6054.13|6054.71|6054.01|6054.83|6054.13|6054.71|6054.01|81
1733260620000|2024-12-03 21:17:00|6054.83|6054.13|6054.96|6054.26|6054.96|6054.26|6054.83|6054.13|94
1733260630000|2024-12-03 21:17:10|6055.21|6054.51|6055.08|6054.38|6055.21|6054.51|6054.96|6054.26|116
1733260640000|2024-12-03 21:17:20|6055.21|6054.51|6054.96|6054.26|6055.21|6054.51|6054.96|6054.26|142
1733260650000|2024-12-03 21:17:30|||||||||37
1733260660000|2024-12-03 21:17:40|||||||||65
1733260670000|2024-12-03 21:17:50|6055.21|6054.51|6054.96|6054.26|6055.21|6054.51|6054.96|6054.26|202
1733260680000|2024-12-03 21:18:00|6055.08|6054.38|6054.96|6054.26|6055.21|6054.51|6054.96|6054.26|73
1733260690000|2024-12-03 21:18:10|||||||||26
1733260700000|2024-12-03 21:18:20|6055.21|6054.51|6055.21|6054.51|6055.21|6054.51|6054.96|6054.26|86
1733260710000|2024-12-03 21:18:30|6055.46|6054.76|6055.46|6054.76|6056.21|6055.51|6055.46|6054.76|925
1733260720000|2024-12-03 21:18:40|||||||||16
1733260730000|2024-12-03 21:18:50|6055.21|6054.51|6054.83|6054.13|6055.21|6054.51|6054.71|6054.01|272
1733260740000|2024-12-03 21:19:00|6054.71|6054.01|6054.71|6054.01|6054.71|6054.01|6054.46|6053.76|159
1733260750000|2024-12-03 21:19:10|6054.46|6053.76|6054.46|6053.76|6054.46|6053.76|6054.46|6053.76|41
1733260760000|2024-12-03 21:19:20|||||||||116
1733260770000|2024-12-03 21:19:30|6054.21|6053.51|6053.96|6053.26|6054.21|6053.51|6053.96|6053.26|128
1733260780000|2024-12-03 21:19:40|||||||||47
1733260790000|2024-12-03 21:19:50|||||||||24
1733260800000|2024-12-03 21:20:00|||||||||13
1733260810000|2024-12-03 21:20:10|6054.08|6053.38|6053.96|6053.26|6054.08|6053.38|6053.96|6053.26|66
1733260820000|2024-12-03 21:20:20|6054.21|6053.51|6054.71|6054.01|6054.71|6054.01|6054.21|6053.51|82
1733260830000|2024-12-03 21:20:30|6054.46|6053.76|6054.46|6053.76|6054.71|6054.01|6054.46|6053.76|25
1733260840000|2024-12-03 21:20:40|||||||||18
1733260850000|2024-12-03 21:20:50|||||||||4
1733260860000|2024-12-03 21:21:00|6054.71|6054.01|6054.96|6054.26|6054.96|6054.26|6054.71|6054.01|234
1733260870000|2024-12-03 21:21:10|6054.83|6054.13|6054.96|6054.26|6054.96|6054.26|6054.83|6054.13|22
1733260880000|2024-12-03 21:21:20|6054.71|6054.01|6054.71|6054.01|6054.96|6054.26|6054.71|6054.01|66
1733260890000|2024-12-03 21:21:30|6054.46|6053.76|6054.46|6053.76|6054.46|6053.76|6054.46|6053.76|41
1733260900000|2024-12-03 21:21:40|6054.33|6053.63|6054.21|6053.51|6054.33|6053.63|6054.21|6053.51|43
1733260910000|2024-12-03 21:21:50|6054.33|6053.63|6054.46|6053.76|6054.46|6053.76|6054.33|6053.63|33
1733260920000|2024-12-03 21:22:00|6054.21|6053.51|6054.46|6053.76|6054.46|6053.76|6054.21|6053.51|49
1733260930000|2024-12-03 21:22:10|||||||||10
1733260940000|2024-12-03 21:22:20|6054.58|6053.88|6054.71|6054.01|6054.71|6054.01|6054.58|6053.88|72
1733260950000|2024-12-03 21:22:30|6054.58|6053.88|6054.46|6053.76|6054.58|6053.88|6054.46|6053.76|32
1733260960000|2024-12-03 21:22:40|6054.58|6053.88|6054.46|6053.76|6054.71|6054.01|6054.46|6053.76|45
1733260970000|2024-12-03 21:22:50|6054.21|6053.51|6054.21|6053.51|6054.21|6053.51|6054.21|6053.51|63
1733260980000|2024-12-03 21:23:00|6054.33|6053.63|6054.46|6053.76|6054.46|6053.76|6054.33|6053.63|28
1733260990000|2024-12-03 21:23:10|6054.71|6054.01|6054.46|6053.76|6054.71|6054.01|6054.46|6053.76|94
1733261000000|2024-12-03 21:23:20|||||||||16
1733261010000|2024-12-03 21:23:30|||||||||45
1733261020000|2024-12-03 21:23:40|||||||||13
1733261030000|2024-12-03 21:23:50|||||||||2
1733261040000|2024-12-03 21:24:00|6054.21|6053.51|6054.21|6053.51|6054.21|6053.51|6054.21|6053.51|60
1733261050000|2024-12-03 21:24:10|6054.33|6053.63|6054.46|6053.76|6054.46|6053.76|6054.33|6053.63|56
1733261060000|2024-12-03 21:24:20|||||||||3
1733261070000|2024-12-03 21:24:30|6054.58|6053.88|6054.71|6054.01|6054.71|6054.01|6054.58|6053.88|38
1733261080000|2024-12-03 21:24:40|||||||||24
1733261090000|2024-12-03 21:24:50|6054.46|6053.76|6054.71|6054.01|6054.71|6054.01|6054.46|6053.76|44
1733261100000|2024-12-03 21:25:00|6054.96|6054.26|6055.21|6054.51|6055.21|6054.51|6054.96|6054.26|257
1733261110000|2024-12-03 21:25:10|||||||||6
1733261120000|2024-12-03 21:25:20|||||||||17
1733261130000|2024-12-03 21:25:30|6054.96|6054.26|6055.21|6054.51|6055.21|6054.51|6054.96|6054.26|98
1733261140000|2024-12-03 21:25:40|6055.46|6054.76|6055.21|6054.51|6055.46|6054.76|6055.21|6054.51|68
1733261150000|2024-12-03 21:25:50|||||||||18
1733261160000|2024-12-03 21:26:00|6055.46|6054.76|6055.46|6054.76|6055.46|6054.76|6055.46|6054.76|25
1733261170000|2024-12-03 21:26:10|6055.33|6054.63|6055.46|6054.76|6055.46|6054.76|6055.33|6054.63|20
1733261180000|2024-12-03 21:26:20|6055.21|6054.51|6055.46|6054.76|6055.46|6054.76|6055.21|6054.51|38
1733261190000|2024-12-03 21:26:30|6055.21|6054.51|6055.21|6054.51|6055.21|6054.51|6055.21|6054.51|92
1733261210000|2024-12-03 21:26:50|6055.33|6054.63|6055.46|6054.76|6055.46|6054.76|6055.33|6054.63|29
1733261220000|2024-12-03 21:27:00|6055.21|6054.51|6054.71|6054.01|6055.21|6054.51|6054.71|6054.01|94
1733261230000|2024-12-03 21:27:10|6054.83|6054.13|6054.71|6054.01|6054.83|6054.13|6054.71|6054.01|93
1733261240000|2024-12-03 21:27:20|||||||||1
1733261250000|2024-12-03 21:27:30|6054.96|6054.26|6054.96|6054.26|6054.96|6054.26|6054.96|6054.26|101
1733261260000|2024-12-03 21:27:40|6054.83|6054.13|6054.96|6054.26|6054.96|6054.26|6054.71|6054.01|57
1733261270000|2024-12-03 21:27:50|6055.08|6054.38|6054.96|6054.26|6055.21|6054.51|6054.71|6054.01|135
1733261280000|2024-12-03 21:28:00|||||||||133
1733261290000|2024-12-03 21:28:10|6055.08|6054.38|6055.33|6054.63|6055.46|6054.76|6055.08|6054.38|262
1733261300000|2024-12-03 21:28:20|6055.21|6054.51|6055.46|6054.76|6055.46|6054.76|6055.21|6054.51|72
1733261310000|2024-12-03 21:28:30|6055.71|6055.01|6055.71|6055.01|6055.71|6055.01|6055.71|6055.01|138
1733261320000|2024-12-03 21:28:40|6055.96|6055.26|6055.71|6055.01|6055.96|6055.26|6055.71|6055.01|201
1733261330000|2024-12-03 21:28:50|6055.46|6054.76|6055.71|6055.01|6055.71|6055.01|6055.46|6054.76|99
1733261340000|2024-12-03 21:29:00|||||||||16
1733261350000|2024-12-03 21:29:10|6055.83|6055.13|6055.71|6055.01|6055.83|6055.13|6055.71|6055.01|40
1733261360000|2024-12-03 21:29:20|6055.83|6055.13|6055.96|6055.26|6055.96|6055.26|6055.83|6055.13|13
1733261370000|2024-12-03 21:29:30|6055.83|6055.13|6055.71|6055.01|6055.96|6055.26|6055.71|6055.01|126
1733261380000|2024-12-03 21:29:40|6055.83|6055.13|6055.71|6055.01|6055.83|6055.13|6055.71|6055.01|65
1733261390000|2024-12-03 21:29:50|||||||||5
1733261400000|2024-12-03 21:30:00|6055.96|6055.26|6055.71|6055.01|6055.96|6055.26|6055.71|6055.01|88
1733261410000|2024-12-03 21:30:10|||||||||13
1733261420000|2024-12-03 21:30:20|6055.58|6054.88|6055.21|6054.51|6055.58|6054.88|6055.21|6054.51|169
1733261430000|2024-12-03 21:30:30|6055.33|6054.63|6054.96|6054.26|6055.33|6054.63|6054.96|6054.26|85
1733261440000|2024-12-03 21:30:40|6055.21|6054.51|6054.96|6054.26|6055.21|6054.51|6054.96|6054.26|54
1733261450000|2024-12-03 21:30:50|6055.08|6054.38|6055.08|6054.38|6055.21|6054.51|6054.96|6054.26|52
1733261460000|2024-12-03 21:31:00|6054.96|6054.26|6054.96|6054.26|6054.96|6054.26|6054.96|6054.26|27
1733261470000|2024-12-03 21:31:10|||||||||37
1733261480000|2024-12-03 21:31:20|6054.71|6054.01|6054.71|6054.01|6054.71|6054.01|6054.71|6054.01|32
1733261490000|2024-12-03 21:31:30|6054.83|6054.13|6054.96|6054.26|6054.96|6054.26|6054.83|6054.13|72
1733261500000|2024-12-03 21:31:40|6055.08|6054.38|6054.96|6054.26|6055.08|6054.38|6054.96|6054.26|38
1733261510000|2024-12-03 21:31:50|6055.21|6054.51|6055.21|6054.51|6055.21|6054.51|6055.21|6054.51|29
1733261520000|2024-12-03 21:32:00|6055.33|6054.63|6054.96|6054.26|6055.33|6054.63|6054.96|6054.26|74
1733261530000|2024-12-03 21:32:10|6055.21|6054.51|6055.21|6054.51|6055.21|6054.51|6055.21|6054.51|26
1733261540000|2024-12-03 21:32:20|6055.33|6054.63|6055.21|6054.51|6055.46|6054.76|6055.21|6054.51|59
1733261550000|2024-12-03 21:32:30|||||||||31
1733261560000|2024-12-03 21:32:40|6055.33|6054.63|6055.21|6054.51|6055.33|6054.63|6055.21|6054.51|23
1733261570000|2024-12-03 21:32:50|6055.33|6054.63|6055.21|6054.51|6055.33|6054.63|6055.21|6054.51|39
1733261580000|2024-12-03 21:33:00|6054.96|6054.26|6055.08|6054.38|6055.08|6054.38|6054.96|6054.26|43
1733261590000|2024-12-03 21:33:10|6055.21|6054.51|6055.21|6054.51|6055.21|6054.51|6055.21|6054.51|21
1733261600000|2024-12-03 21:33:20|6055.33|6054.63|6055.46|6054.76|6055.46|6054.76|6055.21|6054.51|77
1733261620000|2024-12-03 21:33:40|6055.33|6054.63|6055.46|6054.76|6055.46|6054.76|6055.33|6054.63|19
1733261630000|2024-12-03 21:33:50|6055.58|6054.88|6055.46|6054.76|6055.58|6054.88|6055.46|6054.76|86
1733261640000|2024-12-03 21:34:00|||||||||24
1733261650000|2024-12-03 21:34:10|6055.33|6054.63|6055.21|6054.51|6055.33|6054.63|6055.21|6054.51|77
1733261660000|2024-12-03 21:34:20|||||||||30
1733261670000|2024-12-03 21:34:30|6055.46|6054.76|6055.46|6054.76|6055.46|6054.76|6055.46|6054.76|77
1733261690000|2024-12-03 21:34:50|6055.21|6054.51|6055.46|6054.76|6055.46|6054.76|6055.21|6054.51|68
1733261700000|2024-12-03 21:35:00|6055.21|6054.51|6055.21|6054.51|6055.46|6054.76|6055.21|6054.51|27
1733261710000|2024-12-03 21:35:10|6055.33|6054.63|6055.21|6054.51|6055.33|6054.63|6055.08|6054.38|144
1733261720000|2024-12-03 21:35:20|6055.33|6054.63|6055.46|6054.76|6055.46|6054.76|6055.21|6054.51|30
1733261730000|2024-12-03 21:35:30|||||||||6
1733261740000|2024-12-03 21:35:40|6055.58|6054.88|6055.21|6054.51|6055.58|6054.88|6055.21|6054.51|80
1733261750000|2024-12-03 21:35:50|||||||||1
1733261760000|2024-12-03 21:36:00|6055.08|6054.38|6054.96|6054.26|6055.08|6054.38|6054.96|6054.26|30
1733261770000|2024-12-03 21:36:10|6055.08|6054.38|6055.21|6054.51|6055.21|6054.51|6054.96|6054.26|36
1733261780000|2024-12-03 21:36:20|6055.08|6054.38|6055.21|6054.51|6055.21|6054.51|6055.08|6054.38|15
1733261790000|2024-12-03 21:36:30|6055.33|6054.63|6055.46|6054.76|6055.46|6054.76|6055.21|6054.51|49
1733261800000|2024-12-03 21:36:40|6055.71|6055.01|6055.46|6054.76|6055.71|6055.01|6055.46|6054.76|135
1733261810000|2024-12-03 21:36:50|6055.33|6054.63|6055.21|6054.51|6055.46|6054.76|6055.21|6054.51|30
1733261820000|2024-12-03 21:37:00|||||||||13
1733261830000|2024-12-03 21:37:10|||||||||8
1733261840000|2024-12-03 21:37:20|6055.08|6054.38|6055.21|6054.51|6055.21|6054.51|6055.08|6054.38|23
1733261850000|2024-12-03 21:37:30|6054.96|6054.26|6054.96|6054.26|6054.96|6054.26|6054.96|6054.26|48
1733261870000|2024-12-03 21:37:50|6054.71|6054.01|6054.71|6054.01|6054.71|6054.01|6054.71|6054.01|78
1733261880000|2024-12-03 21:38:00|6054.46|6053.76|6054.71|6054.01|6054.71|6054.01|6054.46|6053.76|92
1733261890000|2024-12-03 21:38:10|||||||||22
1733261900000|2024-12-03 21:38:20|||||||||6
1733261910000|2024-12-03 21:38:30|6054.83|6054.13|6054.71|6054.01|6054.83|6054.13|6054.71|6054.01|73
1733261920000|2024-12-03 21:38:40|||||||||9
1733261940000|2024-12-03 21:39:00|6054.83|6054.13|6054.96|6054.26|6054.96|6054.26|6054.83|6054.13|25
1733261950000|2024-12-03 21:39:10|||||||||4
1733261970000|2024-12-03 21:39:30|6055.08|6054.38|6054.96|6054.26|6055.08|6054.38|6054.96|6054.26|45
1733261980000|2024-12-03 21:39:40|6055.08|6054.38|6055.21|6054.51|6055.21|6054.51|6054.96|6054.26|32
1733261990000|2024-12-03 21:39:50|||||||||1
1733262000000|2024-12-03 21:40:00|6055.08|6054.38|6055.21|6054.51|6055.21|6054.51|6055.08|6054.38|41
1733262010000|2024-12-03 21:40:10|||||||||30
1733262020000|2024-12-03 21:40:20|||||||||2
1733262030000|2024-12-03 21:40:30|||||||||3
1733262040000|2024-12-03 21:40:40|||||||||9
1733262050000|2024-12-03 21:40:50|6055.46|6054.76|6055.21|6054.51|6055.46|6054.76|6055.21|6054.51|53
1733262060000|2024-12-03 21:41:00|6055.33|6054.63|6055.46|6054.76|6055.46|6054.76|6055.33|6054.63|44
1733262070000|2024-12-03 21:41:10|||||||||19
1733262080000|2024-12-03 21:41:20|||||||||35
1733262090000|2024-12-03 21:41:30|||||||||10
1733262100000|2024-12-03 21:41:40|||||||||1
1733262110000|2024-12-03 21:41:50|6055.21|6054.51|6055.21|6054.51|6055.21|6054.51|6055.21|6054.51|60
1733262120000|2024-12-03 21:42:00|||||||||1
1733262130000|2024-12-03 21:42:10|||||||||3
1733262140000|2024-12-03 21:42:20|6055.46|6054.76|6055.46|6054.76|6055.46|6054.76|6055.46|6054.76|20
1733262150000|2024-12-03 21:42:30|6055.58|6054.88|6055.46|6054.76|6055.58|6054.88|6055.46|6054.76|64
1733262160000|2024-12-03 21:42:40|||||||||3
1733262170000|2024-12-03 21:42:50|||||||||9
1733262180000|2024-12-03 21:43:00|6055.58|6054.88|6055.46|6054.76|6055.58|6054.88|6055.46|6054.76|23
1733262190000|2024-12-03 21:43:10|||||||||49
1733262200000|2024-12-03 21:43:20|6055.33|6054.63|6055.46|6054.76|6055.46|6054.76|6055.21|6054.51|77
1733262210000|2024-12-03 21:43:30|6055.33|6054.63|6055.46|6054.76|6055.46|6054.76|6055.33|6054.63|15
1733262220000|2024-12-03 21:43:40|||||||||4
1733262230000|2024-12-03 21:43:50|||||||||4
1733262240000|2024-12-03 21:44:00|||||||||15
1733262250000|2024-12-03 21:44:10|||||||||39
1733262260000|2024-12-03 21:44:20|||||||||2
1733262270000|2024-12-03 21:44:30|||||||||8
1733262280000|2024-12-03 21:44:40|||||||||11
1733262290000|2024-12-03 21:44:50|6055.33|6054.63|6055.46|6054.76|6055.46|6054.76|6055.21|6054.51|156
1733262300000|2024-12-03 21:45:00|||||||||18
1733262310000|2024-12-03 21:45:10|6055.71|6055.01|6055.71|6055.01|6055.71|6055.01|6055.71|6055.01|80
1733262320000|2024-12-03 21:45:20|6055.96|6055.26|6055.71|6055.01|6055.96|6055.26|6055.71|6055.01|90
1733262330000|2024-12-03 21:45:30|||||||||34
1733262340000|2024-12-03 21:45:40|6055.96|6055.26|6055.96|6055.26|6055.96|6055.26|6055.96|6055.26|60
1733262350000|2024-12-03 21:45:50|6055.71|6055.01|6055.96|6055.26|6056.21|6055.51|6055.71|6055.01|381
1733262360000|2024-12-03 21:46:00|6056.21|6055.51|6055.96|6055.26|6056.21|6055.51|6055.96|6055.26|133
1733262370000|2024-12-03 21:46:10|6055.71|6055.01|6055.71|6055.01|6055.71|6055.01|6055.71|6055.01|57
1733262380000|2024-12-03 21:46:20|6055.46|6054.76|6055.46|6054.76|6055.46|6054.76|6055.46|6054.76|57
1733262390000|2024-12-03 21:46:30|6055.71|6055.01|6055.71|6055.01|6055.71|6055.01|6055.71|6055.01|52
1733262400000|2024-12-03 21:46:40|||||||||2
1733262410000|2024-12-03 21:46:50|6055.83|6055.13|6055.83|6055.13|6055.83|6055.13|6055.83|6055.13|3
1733262420000|2024-12-03 21:47:00|6055.96|6055.26|6055.96|6055.26|6055.96|6055.26|6055.96|6055.26|56
1733262430000|2024-12-03 21:47:10|6055.71|6055.01|6055.71|6055.01|6055.71|6055.01|6055.71|6055.01|67
1733262440000|2024-12-03 21:47:20|||||||||2
1733262450000|2024-12-03 21:47:30|||||||||23
1733262460000|2024-12-03 21:47:40|6055.83|6055.13|6055.96|6055.26|6055.96|6055.26|6055.83|6055.13|28
1733262470000|2024-12-03 21:47:50|||||||||10
1733262480000|2024-12-03 21:48:00|||||||||44
1733262490000|2024-12-03 21:48:10|||||||||5
1733262500000|2024-12-03 21:48:20|6055.71|6055.01|6055.71|6055.01|6055.71|6055.01|6055.71|6055.01|42
1733262510000|2024-12-03 21:48:30|||||||||33
1733262520000|2024-12-03 21:48:40|6055.58|6054.88|6055.46|6054.76|6055.58|6054.88|6055.46|6054.76|23
1733262540000|2024-12-03 21:49:00|||||||||19
1733262550000|2024-12-03 21:49:10|||||||||11
1733262560000|2024-12-03 21:49:20|||||||||13
1733262570000|2024-12-03 21:49:30|||||||||7
1733262580000|2024-12-03 21:49:40|6055.58|6054.88|6055.71|6055.01|6055.71|6055.01|6055.58|6054.88|51
1733262590000|2024-12-03 21:49:50|||||||||1
1733262600000|2024-12-03 21:50:00|6055.96|6055.26|6055.71|6055.01|6055.96|6055.26|6055.71|6055.01|83
1733262610000|2024-12-03 21:50:10|||||||||2
1733262640000|2024-12-03 21:50:40|6055.96|6055.26|6055.71|6055.01|6055.96|6055.26|6055.71|6055.01|68
1733262650000|2024-12-03 21:50:50|6055.83|6055.13|6055.71|6055.01|6055.83|6055.13|6055.71|6055.01|11
1733262660000|2024-12-03 21:51:00|||||||||13
1733262670000|2024-12-03 21:51:10|6055.58|6054.88|6055.46|6054.76|6055.58|6054.88|6055.46|6054.76|34
1733262680000|2024-12-03 21:51:20|6055.21|6054.51|6055.21|6054.51|6055.21|6054.51|6055.21|6054.51|33
1733262690000|2024-12-03 21:51:30|6055.33|6054.63|6055.46|6054.76|6055.46|6054.76|6055.21|6054.51|33
1733262710000|2024-12-03 21:51:50|||||||||12
1733262720000|2024-12-03 21:52:00|6055.21|6054.51|6055.21|6054.51|6055.46|6054.76|6055.21|6054.51|76
1733262730000|2024-12-03 21:52:10|||||||||16
1733262740000|2024-12-03 21:52:20|||||||||2
1733262750000|2024-12-03 21:52:30|||||||||17
1733262760000|2024-12-03 21:52:40|6055.33|6054.63|6055.46|6054.76|6055.46|6054.76|6055.21|6054.51|79
1733262770000|2024-12-03 21:52:50|6055.33|6054.63|6055.21|6054.51|6055.33|6054.63|6055.21|6054.51|25
1733262780000|2024-12-03 21:53:00|||||||||28
1733262790000|2024-12-03 21:53:10|6055.33|6054.63|6055.21|6054.51|6055.46|6054.76|6055.21|6054.51|63
1733262800000|2024-12-03 21:53:20|||||||||18
1733262810000|2024-12-03 21:53:30|6055.08|6054.38|6055.21|6054.51|6055.21|6054.51|6055.08|6054.38|76
1733262820000|2024-12-03 21:53:40|6055.08|6054.38|6055.21|6054.51|6055.21|6054.51|6054.96|6054.26|44
1733262830000|2024-12-03 21:53:50|||||||||4
1733262840000|2024-12-03 21:54:00|6055.33|6054.63|6055.21|6054.51|6055.46|6054.76|6055.21|6054.51|162
1733262850000|2024-12-03 21:54:10|||||||||19
1733262860000|2024-12-03 21:54:20|||||||||7
1733262870000|2024-12-03 21:54:30|6055.08|6054.38|6055.21|6054.51|6055.21|6054.51|6054.96|6054.26|95
1733262880000|2024-12-03 21:54:40|6054.96|6054.26|6054.71|6054.01|6054.96|6054.26|6054.71|6054.01|119
1733262890000|2024-12-03 21:54:50|6054.58|6053.88|6054.46|6053.76|6054.71|6054.01|6054.46|6053.76|107
1733262900000|2024-12-03 21:55:00|6054.33|6053.63|6054.46|6053.76|6054.46|6053.76|6054.21|6053.51|95
1733262910000|2024-12-03 21:55:10|||||||||33
1733262920000|2024-12-03 21:55:20|||||||||9
1733262930000|2024-12-03 21:55:30|6054.71|6054.01|6054.71|6054.01|6054.71|6054.01|6054.71|6054.01|68
1733262940000|2024-12-03 21:55:40|6054.58|6053.88|6054.33|6053.63|6054.58|6053.88|6054.21|6053.51|91
1733262950000|2024-12-03 21:55:50|6054.46|6053.76|6054.21|6053.51|6054.46|6053.76|6054.21|6053.51|52
1733262960000|2024-12-03 21:56:00|6054.33|6053.63|6054.21|6053.51|6054.46|6053.76|6054.21|6053.51|57
1733262970000|2024-12-03 21:56:10|||||||||24
1733262980000|2024-12-03 21:56:20|6054.46|6053.76|6054.21|6053.51|6054.46|6053.76|6054.21|6053.51|46
1733262990000|2024-12-03 21:56:30|6054.08|6053.38|6053.96|6053.26|6054.08|6053.38|6053.96|6053.26|75
1733263000000|2024-12-03 21:56:40|6053.83|6053.13|6053.71|6053.01|6053.83|6053.13|6053.46|6052.76|3344
1733263010000|2024-12-03 21:56:50|||||||||94
1733263020000|2024-12-03 21:57:00|6053.96|6053.26|6053.71|6053.01|6053.96|6053.26|6053.71|6053.01|84
1733263030000|2024-12-03 21:57:10|||||||||8
1733263040000|2024-12-03 21:57:20|6053.83|6053.13|6053.96|6053.26|6053.96|6053.26|6053.83|6053.13|25
1733263050000|2024-12-03 21:57:30|6053.83|6053.13|6053.96|6053.26|6053.96|6053.26|6053.71|6053.01|46
1733263060000|2024-12-03 21:57:40|||||||||2
1733263070000|2024-12-03 21:57:50|6053.83|6053.13|6053.96|6053.26|6053.96|6053.26|6053.71|6053.01|48
1733263080000|2024-12-03 21:58:00|6053.83|6053.13|6053.96|6053.26|6053.96|6053.26|6053.83|6053.13|95
1733263090000|2024-12-03 21:58:10|6054.08|6053.38|6054.08|6053.38|6054.21|6053.51|6054.08|6053.38|104
1733263100000|2024-12-03 21:58:20|6053.96|6053.26|6053.96|6053.26|6053.96|6053.26|6053.71|6053.01|107
1733263110000|2024-12-03 21:58:30|6053.83|6053.13|6053.21|6052.51|6053.83|6053.13|6053.21|6052.51|249
1733263120000|2024-12-03 21:58:40|6053.46|6052.76|6053.21|6052.51|6053.46|6052.76|6053.21|6052.51|6208
1733263130000|2024-12-03 21:58:50|6053.08|6052.38|6053.21|6052.51|6053.21|6052.51|6052.96|6052.26|107
1733263140000|2024-12-03 21:59:00|6053.08|6052.38|6053.46|6052.76|6053.46|6052.76|6053.08|6052.38|142
1733263150000|2024-12-03 21:59:10|6053.33|6052.63|6053.08|6052.38|6053.46|6052.76|6052.96|6052.26|52
1733263160000|2024-12-03 21:59:20|6053.21|6052.51|6053.33|6052.63|6053.46|6052.76|6053.21|6052.51|84
1733263170000|2024-12-03 21:59:30|6053.46|6052.76|6053.46|6052.76|6053.71|6053.01|6053.33|6052.63|102
1733263180000|2024-12-03 21:59:40|6053.33|6052.63|6052.71|6052.01|6053.46|6052.76|6052.71|6052.01|176
1733263190000|2024-12-03 21:59:50|6052.58|6051.88|6053.29|6051.79|6053.4|6052.13|6052.33|6051.63|3213
1733263200000|2024-12-03 22:00:00|6053.95|6052.45|6053.15|6051.65|6053.95|6052.45|6053.15|6051.65|0
1733263230000|2024-12-03 22:00:30|6053.58|6052.08|6053.58|6052.08|6053.58|6052.08|6053.58|6052.08|0
1733263250000|2024-12-03 22:00:50|6053.66|6052.16|6053.66|6052.16|6053.66|6052.16|6053.66|6052.16|0
1733263260000|2024-12-03 22:01:00|6053.73|6052.23|6053.73|6052.23|6053.73|6052.23|6053.73|6052.23|0
1733263270000|2024-12-03 22:01:10|6053.69|6052.19|6053.66|6052.16|6053.69|6052.19|6053.66|6052.16|0
1733263280000|2024-12-03 22:01:20|6053.62|6052.12|6053.58|6052.08|6053.66|6052.16|6053.58|6052.08|0
1733263290000|2024-12-03 22:01:30|6053.69|6052.19|6053.69|6052.19|6053.69|6052.19|6053.69|6052.19|0
1733263300000|2024-12-03 22:01:40|6053.66|6052.16|6053.66|6052.16|6053.66|6052.16|6053.66|6052.16|0
1733263360000|2024-12-03 22:02:40|6053.55|6052.05|6053.55|6052.05|6053.55|6052.05|6053.55|6052.05|0
1733263380000|2024-12-03 22:03:00|6053.66|6052.16|6054.1|6052.6|6054.1|6052.6|6053.66|6052.16|0
1733263390000|2024-12-03 22:03:10|6053.55|6052.05|6053.91|6052.41|6053.91|6052.41|6053.55|6052.05|0
1733263510000|2024-12-03 22:05:10|6053.88|6052.38|6053.91|6052.41|6053.91|6052.41|6053.88|6052.38|0
1733263550000|2024-12-03 22:05:50|6053.88|6052.38|6053.88|6052.38|6053.88|6052.38|6053.88|6052.38|0
1733263620000|2024-12-03 22:07:00|6054.06|6052.56|6054.06|6052.56|6054.06|6052.56|6054.06|6052.56|0
1733263640000|2024-12-03 22:07:20|6053.91|6052.41|6053.91|6052.41|6053.91|6052.41|6053.91|6052.41|0
1733263670000|2024-12-03 22:07:50|6054.02|6052.52|6054.02|6052.52|6054.02|6052.52|6054.02|6052.52|0
1733263680000|2024-12-03 22:08:00|6053.95|6052.45|6053.95|6052.45|6053.95|6052.45|6053.95|6052.45|0
1733263800000|2024-12-03 22:10:00|6053.77|6052.27|6053.77|6052.27|6053.77|6052.27|6053.77|6052.27|0
1733263830000|2024-12-03 22:10:30|6053.73|6052.23|6053.77|6052.27|6053.77|6052.27|6053.73|6052.23|0
1733263880000|2024-12-03 22:11:20|6053.62|6052.12|6053.62|6052.12|6053.62|6052.12|6053.62|6052.12|0
1733263920000|2024-12-03 22:12:00|6053.77|6052.27|6053.77|6052.27|6053.77|6052.27|6053.77|6052.27|0
1733264060000|2024-12-03 22:14:20|6054.06|6052.56|6054.06|6052.56|6054.06|6052.56|6054.06|6052.56|0
1733264090000|2024-12-03 22:14:50|6053.91|6052.41|6053.91|6052.41|6053.91|6052.41|6053.55|6052.05|0
1733264180000|2024-12-03 22:16:20|6054.06|6052.56|6054.1|6052.6|6054.1|6052.6|6054.06|6052.56|0
1733264190000|2024-12-03 22:16:30|6053.99|6052.49|6053.99|6052.49|6053.99|6052.49|6053.99|6052.49|0
1733264200000|2024-12-03 22:16:40|6053.88|6052.38|6053.88|6052.38|6053.88|6052.38|6053.88|6052.38|0
1733264220000|2024-12-03 22:17:00|6053.99|6052.49|6053.99|6052.49|6053.99|6052.49|6053.99|6052.49|0
1733264360000|2024-12-03 22:19:20|6054.02|6052.52|6054.02|6052.52|6054.02|6052.52|6054.02|6052.52|0
1733264490000|2024-12-03 22:21:30|6053.51|6052.01|6053.51|6052.01|6053.51|6052.01|6053.51|6052.01|0
1733264500000|2024-12-03 22:21:40|6053.8|6052.3|6052.96|6051.46|6053.8|6052.3|6052.96|6051.46|0
1733264510000|2024-12-03 22:21:50|6053.15|6051.65|6053.15|6051.65|6053.15|6051.65|6053.15|6051.65|0
1733264520000|2024-12-03 22:22:00|6052.93|6051.43|6052.93|6051.43|6052.93|6051.43|6052.93|6051.43|0
1733264530000|2024-12-03 22:22:10|6053.22|6051.72|6053.22|6051.72|6053.22|6051.72|6053.22|6051.72|0
1733264540000|2024-12-03 22:22:20|6053.66|6052.16|6052.82|6051.32|6053.66|6052.16|6052.82|6051.32|0
1733264550000|2024-12-03 22:22:30|6052.74|6051.24|6052.82|6051.32|6052.82|6051.32|6052.74|6051.24|0
1733264600000|2024-12-03 22:23:20|6053.26|6051.76|6053.29|6051.79|6053.29|6051.79|6053.26|6051.76|0
1733264610000|2024-12-03 22:23:30|6053.37|6051.87|6053.29|6051.79|6053.37|6051.87|6053.29|6051.79|0
1733264650000|2024-12-03 22:24:10|6052.05|6050.55|6052.2|6050.7|6052.2|6050.7|6052.05|6050.55|0
1733264660000|2024-12-03 22:24:20|6052.24|6050.74|6053.15|6051.65|6053.15|6051.65|6052.24|6050.74|0
1733264680000|2024-12-03 22:24:40|6052.93|6051.43|6052.74|6051.24|6052.93|6051.43|6052.74|6051.24|0
1733264690000|2024-12-03 22:24:50|6052.67|6051.17|6052.93|6051.43|6052.93|6051.43|6052.63|6051.13|0
1733264700000|2024-12-03 22:25:00|6052.67|6051.17|6052.13|6050.63|6052.67|6051.17|6052.13|6050.63|0
1733264710000|2024-12-03 22:25:10|6052.05|6050.55|6052.05|6050.55|6052.05|6050.55|6052.05|6050.55|0
1733264740000|2024-12-03 22:25:40|6052.09|6050.59|6052.09|6050.59|6052.09|6050.59|6052.09|6050.59|0
1733264750000|2024-12-03 22:25:50|6052.63|6051.13|6052.63|6051.13|6052.63|6051.13|6052.63|6051.13|0
1733264800000|2024-12-03 22:26:40|6051.29|6049.79|6051.29|6049.79|6051.29|6049.79|6051.29|6049.79|0
1733264810000|2024-12-03 22:26:50|6052.16|6050.66|6052.24|6050.74|6052.38|6050.88|6052.16|6050.66|0
1733264820000|2024-12-03 22:27:00|6052.27|6050.77|6052.27|6050.77|6052.27|6050.77|6052.27|6050.77|0
1733264840000|2024-12-03 22:27:20|6052.24|6050.74|6052.24|6050.74|6052.24|6050.74|6052.24|6050.74|0
1733264860000|2024-12-03 22:27:40|6052.27|6050.77|6052.3|6050.8|6052.3|6050.8|6052.27|6050.77|0
1733264870000|2024-12-03 22:27:50|6052.34|6050.84|6052.34|6050.84|6052.34|6050.84|6052.34|6050.84|0
1733264890000|2024-12-03 22:28:10|6052.71|6051.21|6052.3|6050.8|6052.71|6051.21|6052.16|6050.66|0
1733264910000|2024-12-03 22:28:30|6052.34|6050.84|6052.34|6050.84|6052.34|6050.84|6052.34|6050.84|0
1733264930000|2024-12-03 22:28:50|6052.24|6050.74|6052.24|6050.74|6052.24|6050.74|6052.24|6050.74|0
1733265020000|2024-12-03 22:30:20|6052.34|6050.84|6052.34|6050.84|6052.34|6050.84|6052.34|6050.84|0
1733265050000|2024-12-03 22:30:50|6052.56|6051.06|6052.13|6050.63|6052.56|6051.06|6052.13|6050.63|0
1733265180000|2024-12-03 22:33:00|6052.56|6051.06|6052.56|6051.06|6052.56|6051.06|6052.56|6051.06|0
1733265190000|2024-12-03 22:33:10|6052.6|6051.1|6052.38|6050.88|6052.63|6051.13|6052.38|6050.88|0
1733265210000|2024-12-03 22:33:30|6052.63|6051.13|6052.38|6050.88|6052.63|6051.13|6052.38|6050.88|0
1733265220000|2024-12-03 22:33:40|6052.27|6050.77|6052.38|6050.88|6052.38|6050.88|6052.27|6050.77|0
1733265240000|2024-12-03 22:34:00|6052.27|6050.77|6052.27|6050.77|6052.27|6050.77|6052.27|6050.77|0
1733265260000|2024-12-03 22:34:20|6052.38|6050.88|6052.41|6050.91|6052.52|6051.02|6052.38|6050.88|0
1733265290000|2024-12-03 22:34:50|6052.45|6050.95|6052.45|6050.95|6052.45|6050.95|6052.45|6050.95|0
1733265330000|2024-12-03 22:35:30|6052.63|6051.13|6053.11|6051.61|6053.11|6051.61|6052.63|6051.13|0
1733265350000|2024-12-03 22:35:50|6052.89|6051.39|6052.89|6051.39|6052.89|6051.39|6052.89|6051.39|0
1733265360000|2024-12-03 22:36:00|6052.85|6051.35|6052.85|6051.35|6052.85|6051.35|6052.85|6051.35|0
1733265370000|2024-12-03 22:36:10|6053.15|6051.65|6053.15|6051.65|6053.15|6051.65|6053.15|6051.65|0
1733265390000|2024-12-03 22:36:30|6053|6051.5|6053.04|6051.54|6053.04|6051.54|6053|6051.5|0
1733265400000|2024-12-03 22:36:40|6053.07|6051.57|6053.07|6051.57|6053.07|6051.57|6053.07|6051.57|0
1733265440000|2024-12-03 22:37:20|6052.89|6051.39|6052.71|6051.21|6052.89|6051.39|6052.71|6051.21|0
1733265460000|2024-12-03 22:37:40|6052.74|6051.24|6052.74|6051.24|6052.74|6051.24|6052.74|6051.24|0
1733265470000|2024-12-03 22:37:50|6052.78|6051.28|6052.78|6051.28|6052.78|6051.28|6052.78|6051.28|0
1733265480000|2024-12-03 22:38:00|6052.82|6051.32|6052.85|6051.35|6052.85|6051.35|6052.82|6051.32|0
1733265500000|2024-12-03 22:38:20|6053.04|6051.54|6053.04|6051.54|6053.04|6051.54|6053.04|6051.54|0
1733265530000|2024-12-03 22:38:50|6053.47|6051.97|6053.47|6051.97|6053.47|6051.97|6053.47|6051.97|0
1733265550000|2024-12-03 22:39:10|6053.91|6052.41|6053.91|6052.41|6053.91|6052.41|6053.91|6052.41|0
1733265590000|2024-12-03 22:39:50|6054.06|6052.56|6053.91|6052.41|6054.06|6052.56|6053.91|6052.41|0
1733265600000|2024-12-03 22:40:00|6053.66|6052.16|6053.66|6052.16|6053.66|6052.16|6053.66|6052.16|0
1733265640000|2024-12-03 22:40:40|6053.8|6052.3|6053.8|6052.3|6053.8|6052.3|6053.8|6052.3|0
1733265800000|2024-12-03 22:43:20|6054.1|6052.6|6054.1|6052.6|6054.1|6052.6|6054.1|6052.6|0
1733265940000|2024-12-03 22:45:40|6054.06|6052.56|6054.06|6052.56|6054.06|6052.56|6054.06|6052.56|0
1733265990000|2024-12-03 22:46:30|6053.77|6052.27|6053.73|6052.23|6053.77|6052.27|6053.73|6052.23|0
1733266020000|2024-12-03 22:47:00|6053.66|6052.16|6053.66|6052.16|6053.66|6052.16|6053.66|6052.16|0
1733266040000|2024-12-03 22:47:20|6053.77|6052.27|6053.77|6052.27|6053.77|6052.27|6053.77|6052.27|0
1733266060000|2024-12-03 22:47:40|6053.55|6052.05|6053.55|6052.05|6053.55|6052.05|6053.55|6052.05|0
1733266100000|2024-12-03 22:48:20|6053.77|6052.27|6053.77|6052.27|6053.77|6052.27|6053.77|6052.27|0
1733266140000|2024-12-03 22:49:00|6053.73|6052.23|6053.73|6052.23|6053.73|6052.23|6053.73|6052.23|0
1733266180000|2024-12-03 22:49:40|6053.77|6052.27|6053.77|6052.27|6053.77|6052.27|6053.77|6052.27|0
1733266270000|2024-12-03 22:51:10|6053.84|6052.34|6053.89|6052.39|6053.89|6052.39|6053.84|6052.34|0
1733266280000|2024-12-03 22:51:20|6053.94|6052.44|6054.08|6052.58|6054.08|6052.58|6053.94|6052.44|0
1733266290000|2024-12-03 22:51:30|6054.16|6052.66|6054.34|6052.84|6054.34|6052.84|6054.16|6052.66|0
1733266300000|2024-12-03 22:51:40|6054.44|6052.94|6054.62|6053.12|6054.62|6053.12|6054.44|6052.94|0
1733266310000|2024-12-03 22:51:50|6054.68|6053.18|6054.72|6053.22|6054.72|6053.22|6054.68|6053.18|0
1733266330000|2024-12-03 22:52:10|6054.61|6053.11|6054.61|6053.11|6054.61|6053.11|6054.61|6053.11|0
1733266380000|2024-12-03 22:53:00|6054.5|6053|6054.5|6053|6054.5|6053|6054.5|6053|0
1733266530000|2024-12-03 22:55:30|6054.53|6053.03|6054.57|6053.07|6054.57|6053.07|6054.53|6053.03|0
1733266560000|2024-12-03 22:56:00|6054.5|6053|6054.5|6053|6054.5|6053|6054.5|6053|0
1733266610000|2024-12-03 22:56:50|6054.57|6053.07|6054.57|6053.07|6054.57|6053.07|6054.57|6053.07|0
1733266650000|2024-12-03 22:57:30|6054.83|6053.33|6054.83|6053.33|6054.83|6053.33|6054.83|6053.33|0
1733266660000|2024-12-03 22:57:40|6054.97|6053.47|6054.97|6053.47|6055.01|6053.51|6054.97|6053.47|0
1733266680000|2024-12-03 22:58:00|6054.68|6053.18|6054.79|6053.29|6054.79|6053.29|6054.68|6053.18|0
1733266690000|2024-12-03 22:58:10|6054.9|6053.4|6054.94|6053.44|6054.94|6053.44|6054.83|6053.33|0
1733266740000|2024-12-03 22:59:00|6054.83|6053.33|6054.83|6053.33|6054.83|6053.33|6054.83|6053.33|0
1733266750000|2024-12-03 22:59:10|6054.72|6053.22|6054.72|6053.22|6054.94|6053.44|6054.72|6053.22|0
1733266760000|2024-12-03 22:59:20|6054.75|6053.25|6054.68|6053.18|6054.75|6053.25|6054.68|6053.18|0
1733266770000|2024-12-03 22:59:30|6054.64|6053.14|6054.64|6053.14|6054.64|6053.14|6054.64|6053.14|0
1733266790000|2024-12-03 22:59:50|6054.72|6053.22|6054.72|6053.22|6054.72|6053.22|6054.72|6053.22|0
1733266800000|2024-12-03 23:00:00|6054.57|6053.07|6052.42|6051.72|6054.57|6053.47|6052.17|6051.47|155
1733266810000|2024-12-03 23:00:10|6052.3|6051.6|6050.05|6049.35|6052.55|6051.85|6049.8|6049.1|404
1733266820000|2024-12-03 23:00:20|6050.17|6049.47|6051.17|6050.47|6051.8|6051.1|6050.17|6049.47|178
1733266830000|2024-12-03 23:00:30|6051.3|6050.6|6051.3|6050.6|6051.42|6050.72|6051.05|6050.35|71
1733266840000|2024-12-03 23:00:40|6051.17|6050.47|6052.05|6051.35|6052.05|6051.35|6051.05|6050.35|56
1733266850000|2024-12-03 23:00:50|6051.92|6051.22|6051.3|6050.6|6052.05|6051.35|6051.3|6050.6|116
1733266860000|2024-12-03 23:01:00|6051.05|6050.35|6051.05|6050.35|6051.3|6050.6|6050.92|6050.22|125
1733266870000|2024-12-03 23:01:10|6050.92|6050.22|6050.67|6049.97|6050.92|6050.22|6050.55|6049.85|80
1733266880000|2024-12-03 23:01:20|6050.8|6050.1|6051.05|6050.35|6051.17|6050.47|6050.8|6050.1|72
1733266890000|2024-12-03 23:01:30|6050.8|6050.1|6050.3|6049.6|6050.8|6050.1|6050.3|6049.6|57
1733266900000|2024-12-03 23:01:40|6050.42|6049.72|6050.55|6049.85|6050.55|6049.85|6050.42|6049.72|37
1733266910000|2024-12-03 23:01:50|||||||||33
1733266930000|2024-12-03 23:02:10|6050.8|6050.1|6050.42|6049.72|6050.8|6050.1|6050.42|6049.72|100
1733266940000|2024-12-03 23:02:20|6050.55|6049.85|6050.55|6049.85|6050.55|6049.85|6050.55|6049.85|20
1733266950000|2024-12-03 23:02:30|||||||||26
1733266960000|2024-12-03 23:02:40|6050.67|6049.97|6050.55|6049.85|6050.8|6050.1|6050.55|6049.85|44
1733266970000|2024-12-03 23:02:50|||||||||5
1733266980000|2024-12-03 23:03:00|6050.8|6050.1|6051.3|6050.6|6051.3|6050.6|6050.8|6050.1|47
1733266990000|2024-12-03 23:03:10|6051.42|6050.72|6051.8|6051.1|6051.8|6051.1|6051.3|6050.6|36
1733267000000|2024-12-03 23:03:20|6052.05|6051.35|6051.8|6051.1|6052.05|6051.35|6051.8|6051.1|151
1733267010000|2024-12-03 23:03:30|6051.92|6051.22|6052.05|6051.35|6052.05|6051.35|6051.92|6051.22|14
1733267020000|2024-12-03 23:03:40|||||||||14
1733267030000|2024-12-03 23:03:50|6051.92|6051.22|6052.05|6051.35|6052.05|6051.35|6051.8|6051.1|26
1733267040000|2024-12-03 23:04:00|6052.17|6051.47|6051.8|6051.1|6052.17|6051.47|6051.8|6051.1|37
1733267050000|2024-12-03 23:04:10|6052.17|6051.47|6052.17|6051.47|6052.17|6051.47|6052.05|6051.35|41
1733267060000|2024-12-03 23:04:20|6052.05|6051.35|6051.3|6050.6|6052.05|6051.35|6051.3|6050.6|92
1733267070000|2024-12-03 23:04:30|6051.42|6050.72|6052.05|6051.35|6052.05|6051.35|6051.42|6050.72|45
1733267080000|2024-12-03 23:04:40|||||||||16
1733267090000|2024-12-03 23:04:50|6052.3|6051.6|6052.05|6051.35|6052.3|6051.6|6052.05|6051.35|26
1733267100000|2024-12-03 23:05:00|||||||||12
1733267110000|2024-12-03 23:05:10|6052.17|6051.47|6052.05|6051.35|6052.17|6051.47|6052.05|6051.35|11
1733267120000|2024-12-03 23:05:20|6052.17|6051.47|6052.17|6051.47|6052.3|6051.6|6051.8|6051.1|46
1733267130000|2024-12-03 23:05:30|6052.3|6051.6|6052.55|6051.85|6052.8|6052.1|6052.3|6051.6|48
1733267140000|2024-12-03 23:05:40|6052.42|6051.72|6052.42|6051.72|6052.42|6051.72|6052.3|6051.6|49
1733267150000|2024-12-03 23:05:50|6052.3|6051.6|6052.55|6051.85|6052.67|6051.97|6052.3|6051.6|33
1733267160000|2024-12-03 23:06:00|6052.3|6051.6|6052.42|6051.72|6052.42|6051.72|6052.3|6051.6|31
1733267170000|2024-12-03 23:06:10|6052.3|6051.6|6052.3|6051.6|6052.42|6051.72|6052.3|6051.6|7
1733267190000|2024-12-03 23:06:30|6052.17|6051.47|6052.17|6051.47|6052.17|6051.47|6052.17|6051.47|15
1733267200000|2024-12-03 23:06:40|6052.05|6051.35|6052.17|6051.47|6052.17|6051.47|6051.92|6051.22|18
1733267210000|2024-12-03 23:06:50|6052.05|6051.35|6051.8|6051.1|6052.05|6051.35|6051.8|6051.1|9
1733267220000|2024-12-03 23:07:00|6051.67|6050.97|6051.3|6050.6|6051.67|6050.97|6051.3|6050.6|41
1733267230000|2024-12-03 23:07:10|6051.17|6050.47|6051.3|6050.6|6051.3|6050.6|6051.05|6050.35|24
1733267240000|2024-12-03 23:07:20|6051.17|6050.47|6051.17|6050.47|6051.17|6050.47|6051.05|6050.35|18
1733267250000|2024-12-03 23:07:30|6051.05|6050.35|6051.8|6051.1|6051.92|6051.22|6051.05|6050.35|27
1733267260000|2024-12-03 23:07:40|6051.92|6051.22|6051.67|6050.97|6051.92|6051.22|6051.67|6050.97|9
1733267270000|2024-12-03 23:07:50|6051.55|6050.85|6051.3|6050.6|6051.55|6050.85|6051.3|6050.6|4
1733267280000|2024-12-03 23:08:00|||||||||2
1733267290000|2024-12-03 23:08:10|||||||||2
1733267300000|2024-12-03 23:08:20|6051.55|6050.85|6051.42|6050.72|6051.55|6050.85|6051.3|6050.6|9
1733267310000|2024-12-03 23:08:30|6051.55|6050.85|6051.67|6050.97|6051.67|6050.97|6051.55|6050.85|16
1733267320000|2024-12-03 23:08:40|6051.8|6051.1|6051.8|6051.1|6051.8|6051.1|6051.8|6051.1|3
1733267330000|2024-12-03 23:08:50|6051.67|6050.97|6051.55|6050.85|6051.67|6050.97|6051.55|6050.85|7
1733267340000|2024-12-03 23:09:00|6051.42|6050.72|6051.55|6050.85|6051.55|6050.85|6051.42|6050.72|2
1733267350000|2024-12-03 23:09:10|6051.67|6050.97|6051.67|6050.97|6051.67|6050.97|6051.55|6050.85|6
1733267360000|2024-12-03 23:09:20|6051.55|6050.85|6051.42|6050.72|6051.55|6050.85|6051.3|6050.6|4
1733267370000|2024-12-03 23:09:30|6051.3|6050.6|6051.3|6050.6|6051.3|6050.6|6051.3|6050.6|4
1733267380000|2024-12-03 23:09:40|6051.42|6050.72|6051.67|6050.97|6051.67|6050.97|6051.42|6050.72|13
1733267390000|2024-12-03 23:09:50|6051.55|6050.85|6051.55|6050.85|6051.8|6051.1|6051.55|6050.85|5
1733267400000|2024-12-03 23:10:00|6051.67|6050.97|6052.05|6051.35|6052.05|6051.35|6051.67|6050.97|17
1733267410000|2024-12-03 23:10:10|||||||||1
1733267420000|2024-12-03 23:10:20|6051.8|6051.1|6052.17|6051.47|6052.3|6051.6|6051.8|6051.1|49
1733267430000|2024-12-03 23:10:30|6052.05|6051.35|6052.05|6051.35|6052.05|6051.35|6052.05|6051.35|0
1733267440000|2024-12-03 23:10:40|6051.92|6051.22|6051.55|6050.85|6052.05|6051.35|6051.42|6050.72|68
1733267450000|2024-12-03 23:10:50|6051.8|6051.1|6051.8|6051.1|6051.8|6051.1|6051.8|6051.1|10
1733267460000|2024-12-03 23:11:00|6052.05|6051.35|6052.3|6051.6|6052.3|6051.6|6052.05|6051.35|11
1733267470000|2024-12-03 23:11:10|6052.05|6051.35|6052.55|6051.85|6052.55|6051.85|6052.05|6051.35|24
1733267480000|2024-12-03 23:11:20|6052.67|6051.97|6052.55|6051.85|6053.05|6052.35|6052.55|6051.85|205
1733267490000|2024-12-03 23:11:30|6052.42|6051.72|6052.55|6051.85|6052.55|6051.85|6052.42|6051.72|21
1733267500000|2024-12-03 23:11:40|||||||||2
1733267510000|2024-12-03 23:11:50|6052.8|6052.1|6052.8|6052.1|6052.8|6052.1|6052.8|6052.1|10
1733267520000|2024-12-03 23:12:00|6052.92|6052.22|6053.05|6052.35|6053.05|6052.35|6052.8|6052.1|15
1733267530000|2024-12-03 23:12:10|6053.17|6052.47|6053.05|6052.35|6053.17|6052.47|6053.05|6052.35|37
1733267540000|2024-12-03 23:12:20|6052.8|6052.1|6052.8|6052.1|6052.8|6052.1|6052.8|6052.1|16
1733267550000|2024-12-03 23:12:30|||||||||13
1733267560000|2024-12-03 23:12:40|6052.92|6052.22|6052.92|6052.22|6052.92|6052.22|6052.92|6052.22|10
1733267570000|2024-12-03 23:12:50|6052.8|6052.1|6052.92|6052.22|6053.05|6052.35|6052.8|6052.1|4
1733267580000|2024-12-03 23:13:00|6052.8|6052.1|6052.8|6052.1|6052.8|6052.1|6052.8|6052.1|9
1733267590000|2024-12-03 23:13:10|6052.67|6051.97|6052.55|6051.85|6052.67|6051.97|6052.55|6051.85|25
1733267600000|2024-12-03 23:13:20|||||||||2
1733267610000|2024-12-03 23:13:30|||||||||13
1733267620000|2024-12-03 23:13:40|6052.67|6051.97|6052.8|6052.1|6052.8|6052.1|6052.67|6051.97|3
1733267630000|2024-12-03 23:13:50|6052.92|6052.22|6053.05|6052.35|6053.05|6052.35|6052.92|6052.22|7
1733267640000|2024-12-03 23:14:00|6052.92|6052.22|6052.8|6052.1|6052.92|6052.22|6052.8|6052.1|12
1733267650000|2024-12-03 23:14:10|6052.55|6051.85|6052.55|6051.85|6052.55|6051.85|6052.3|6051.6|30
1733267660000|2024-12-03 23:14:20|||||||||6
1733267670000|2024-12-03 23:14:30|||||||||9
1733267690000|2024-12-03 23:14:50|6052.3|6051.6|6052.3|6051.6|6052.3|6051.6|6052.3|6051.6|26
1733267700000|2024-12-03 23:15:00|6052.42|6051.72|6052.67|6051.97|6052.67|6051.97|6052.3|6051.6|10
1733267710000|2024-12-03 23:15:10|6052.55|6051.85|6052.55|6051.85|6052.55|6051.85|6052.55|6051.85|8
1733267740000|2024-12-03 23:15:40|||||||||1
1733267750000|2024-12-03 23:15:50|||||||||3
1733267770000|2024-12-03 23:16:10|6052.8|6052.1|6052.8|6052.1|6052.8|6052.1|6052.8|6052.1|10
1733267780000|2024-12-03 23:16:20|||||||||2
1733267800000|2024-12-03 23:16:40|6052.92|6052.22|6052.8|6052.1|6052.92|6052.22|6052.8|6052.1|13
1733267810000|2024-12-03 23:16:50|6052.92|6052.22|6052.92|6052.22|6052.92|6052.22|6052.92|6052.22|3
1733267820000|2024-12-03 23:17:00|6053.05|6052.35|6052.8|6052.1|6053.05|6052.35|6052.8|6052.1|9
1733267850000|2024-12-03 23:17:30|6052.3|6051.6|6052.3|6051.6|6052.3|6051.6|6052.3|6051.6|9
1733267860000|2024-12-03 23:17:40|||||||||37
1733267870000|2024-12-03 23:17:50|6052.17|6051.47|6052.3|6051.6|6052.3|6051.6|6052.05|6051.35|14
1733267880000|2024-12-03 23:18:00|||||||||2
1733267890000|2024-12-03 23:18:10|||||||||2
1733267900000|2024-12-03 23:18:20|6052.17|6051.47|6052.17|6051.47|6052.17|6051.47|6052.17|6051.47|3
1733267910000|2024-12-03 23:18:30|6052.05|6051.35|6052.3|6051.6|6052.3|6051.6|6052.05|6051.35|4
1733267920000|2024-12-03 23:18:40|||||||||2
1733267940000|2024-12-03 23:19:00|||||||||1
1733267950000|2024-12-03 23:19:10|6052.17|6051.47|6052.3|6051.6|6052.3|6051.6|6052.17|6051.47|7
1733267960000|2024-12-03 23:19:20|6052.55|6051.85|6052.55|6051.85|6052.55|6051.85|6052.55|6051.85|4
1733267980000|2024-12-03 23:19:40|||||||||1
1733268000000|2024-12-03 23:20:00|6052.67|6051.97|6052.55|6051.85|6052.8|6052.1|6052.55|6051.85|13
1733268010000|2024-12-03 23:20:10|6052.8|6052.1|6052.8|6052.1|6052.8|6052.1|6052.8|6052.1|7
1733268020000|2024-12-03 23:20:20|||||||||2
1733268030000|2024-12-03 23:20:30|||||||||3
1733268040000|2024-12-03 23:20:40|6053.05|6052.35|6053.05|6052.35|6053.05|6052.35|6053.05|6052.35|15
1733268050000|2024-12-03 23:20:50|6052.92|6052.22|6052.8|6052.1|6053.05|6052.35|6052.8|6052.1|4
1733268080000|2024-12-03 23:21:20|||||||||2
1733268090000|2024-12-03 23:21:30|6052.92|6052.22|6052.8|6052.1|6053.05|6052.35|6052.8|6052.1|29
1733268100000|2024-12-03 23:21:40|6052.55|6051.85|6052.55|6051.85|6052.55|6051.85|6052.55|6051.85|11
1733268110000|2024-12-03 23:21:50|||||||||6
1733268120000|2024-12-03 23:22:00|6052.67|6051.97|6053.05|6052.35|6053.05|6052.35|6052.67|6051.97|21
1733268130000|2024-12-03 23:22:10|6053.17|6052.47|6053.05|6052.35|6053.17|6052.47|6053.05|6052.35|24
1733268140000|2024-12-03 23:22:20|||||||||1
1733268150000|2024-12-03 23:22:30|6053.17|6052.47|6053.3|6052.6|6053.3|6052.6|6053.17|6052.47|26
1733268160000|2024-12-03 23:22:40|||||||||5
1733268170000|2024-12-03 23:22:50|6053.42|6052.72|6053.3|6052.6|6053.42|6052.72|6053.3|6052.6|27
1733268180000|2024-12-03 23:23:00|6053.17|6052.47|6053.3|6052.6|6053.3|6052.6|6053.17|6052.47|15
1733268190000|2024-12-03 23:23:10|6053.17|6052.47|6053.3|6052.6|6053.3|6052.6|6053.17|6052.47|2
1733268200000|2024-12-03 23:23:20|6053.17|6052.47|6053.3|6052.6|6053.3|6052.6|6053.05|6052.35|15
1733268210000|2024-12-03 23:23:30|||||||||10
1733268220000|2024-12-03 23:23:40|||||||||1
1733268230000|2024-12-03 23:23:50|6053.42|6052.72|6053.55|6052.85|6053.55|6052.85|6053.3|6052.6|23
1733268250000|2024-12-03 23:24:10|||||||||4
1733268260000|2024-12-03 23:24:20|6053.3|6052.6|6053.55|6052.85|6053.55|6052.85|6053.3|6052.6|16
1733268290000|2024-12-03 23:24:50|6053.3|6052.6|6053.3|6052.6|6053.3|6052.6|6053.3|6052.6|19
1733268300000|2024-12-03 23:25:00|||||||||1
1733268310000|2024-12-03 23:25:10|6053.55|6052.85|6053.3|6052.6|6053.55|6052.85|6053.3|6052.6|6
1733268330000|2024-12-03 23:25:30|||||||||1
1733268390000|2024-12-03 23:26:30|6053.42|6052.72|6053.55|6052.85|6053.55|6052.85|6053.42|6052.72|10
1733268400000|2024-12-03 23:26:40|||||||||1
1733268410000|2024-12-03 23:26:50|6053.42|6052.72|6053.3|6052.6|6053.42|6052.72|6053.3|6052.6|14
1733268430000|2024-12-03 23:27:10|6053.42|6052.72|6053.55|6052.85|6053.55|6052.85|6053.42|6052.72|6
1733268440000|2024-12-03 23:27:20|||||||||3
1733268460000|2024-12-03 23:27:40|6053.3|6052.6|6053.55|6052.85|6053.55|6052.85|6053.3|6052.6|8
1733268470000|2024-12-03 23:27:50|6053.8|6053.1|6053.8|6053.1|6053.8|6053.1|6053.8|6053.1|35
1733268480000|2024-12-03 23:28:00|||||||||1
1733268490000|2024-12-03 23:28:10|||||||||3
1733268500000|2024-12-03 23:28:20|6053.55|6052.85|6053.55|6052.85|6053.55|6052.85|6053.55|6052.85|11
1733268520000|2024-12-03 23:28:40|||||||||1
1733268530000|2024-12-03 23:28:50|||||||||2
1733268550000|2024-12-03 23:29:10|||||||||1
1733268560000|2024-12-03 23:29:20|||||||||9
1733268600000|2024-12-03 23:30:00|6053.3|6052.6|6053.3|6052.6|6053.55|6052.85|6053.3|6052.6|28
1733268610000|2024-12-03 23:30:10|||||||||3
1733268620000|2024-12-03 23:30:20|6053.42|6052.72|6053.55|6052.85|6053.55|6052.85|6053.42|6052.72|5
1733268640000|2024-12-03 23:30:40|6053.42|6052.72|6053.55|6052.85|6053.55|6052.85|6053.3|6052.6|46
1733268650000|2024-12-03 23:30:50|6053.42|6052.72|6053.55|6052.85|6053.55|6052.85|6053.42|6052.72|3
1733268660000|2024-12-03 23:31:00|6053.42|6052.72|6053.55|6052.85|6053.55|6052.85|6053.42|6052.72|11
1733268670000|2024-12-03 23:31:10|6053.42|6052.72|6053.3|6052.6|6053.42|6052.72|6053.3|6052.6|8
1733268680000|2024-12-03 23:31:20|6053.42|6052.72|6053.55|6052.85|6053.55|6052.85|6053.42|6052.72|5
1733268700000|2024-12-03 23:31:40|6053.42|6052.72|6053.3|6052.6|6053.55|6052.85|6053.3|6052.6|16
1733268710000|2024-12-03 23:31:50|||||||||1
1733268720000|2024-12-03 23:32:00|6053.55|6052.85|6053.3|6052.6|6053.55|6052.85|6053.3|6052.6|20
1733268730000|2024-12-03 23:32:10|||||||||2
1733268740000|2024-12-03 23:32:20|6053.42|6052.72|6053.67|6052.97|6053.67|6052.97|6053.42|6052.72|36
1733268750000|2024-12-03 23:32:30|6053.55|6052.85|6053.55|6052.85|6053.8|6053.1|6053.55|6052.85|29
1733268770000|2024-12-03 23:32:50|||||||||5
1733268780000|2024-12-03 23:33:00|6053.67|6052.97|6053.8|6053.1|6053.8|6053.1|6053.55|6052.85|57
1733268790000|2024-12-03 23:33:10|6053.67|6052.97|6053.8|6053.1|6054.05|6053.35|6053.67|6052.97|29
1733268800000|2024-12-03 23:33:20|6053.92|6053.22|6053.92|6053.22|6053.92|6053.22|6053.92|6053.22|1
1733268810000|2024-12-03 23:33:30|6054.05|6053.35|6054.3|6053.6|6054.3|6053.6|6054.05|6053.35|48
1733268820000|2024-12-03 23:33:40|6054.17|6053.47|6054.3|6053.6|6054.3|6053.6|6054.05|6053.35|12
1733268830000|2024-12-03 23:33:50|6054.17|6053.47|6054.3|6053.6|6054.3|6053.6|6054.05|6053.35|69
1733268840000|2024-12-03 23:34:00|6054.17|6053.47|6054.3|6053.6|6054.3|6053.6|6054.17|6053.47|10
1733268860000|2024-12-03 23:34:20|6054.17|6053.47|6054.3|6053.6|6054.3|6053.6|6054.17|6053.47|14
1733268870000|2024-12-03 23:34:30|||||||||1
1733268880000|2024-12-03 23:34:40|6054.55|6053.85|6054.55|6053.85|6054.8|6054.1|6054.42|6053.72|97
1733268890000|2024-12-03 23:34:50|||||||||5
1733268900000|2024-12-03 23:35:00|6054.42|6053.72|6054.42|6053.72|6054.42|6053.72|6054.42|6053.72|15
1733268910000|2024-12-03 23:35:10|6054.55|6053.85|6054.3|6053.6|6054.55|6053.85|6054.3|6053.6|29
1733268920000|2024-12-03 23:35:20|||||||||5
1733268930000|2024-12-03 23:35:30|||||||||12
1733268940000|2024-12-03 23:35:40|6054.05|6053.35|6054.05|6053.35|6054.05|6053.35|6054.05|6053.35|14
1733268950000|2024-12-03 23:35:50|||||||||4
1733268960000|2024-12-03 23:36:00|6053.92|6053.22|6053.92|6053.22|6053.92|6053.22|6053.92|6053.22|29
1733268970000|2024-12-03 23:36:10|6053.8|6053.1|6053.8|6053.1|6053.8|6053.1|6053.8|6053.1|0
1733268980000|2024-12-03 23:36:20|6053.92|6053.22|6054.05|6053.35|6054.05|6053.35|6053.92|6053.22|3
1733268990000|2024-12-03 23:36:30|||||||||1
1733269000000|2024-12-03 23:36:40|6054.3|6053.6|6054.92|6054.22|6055.05|6054.35|6054.3|6053.6|123
1733269010000|2024-12-03 23:36:50|6054.8|6054.1|6054.8|6054.1|6054.8|6054.1|6054.8|6054.1|8
1733269020000|2024-12-03 23:37:00|6054.92|6054.22|6054.92|6054.22|6055.3|6054.6|6054.8|6054.1|84
1733269030000|2024-12-03 23:37:10|6054.8|6054.1|6054.8|6054.1|6054.8|6054.1|6054.8|6054.1|2
1733269040000|2024-12-03 23:37:20|6054.92|6054.22|6054.8|6054.1|6054.92|6054.22|6054.8|6054.1|8
1733269070000|2024-12-03 23:37:50|6055.05|6054.35|6055.05|6054.35|6055.05|6054.35|6055.05|6054.35|6
1733269080000|2024-12-03 23:38:00|6054.8|6054.1|6054.8|6054.1|6054.8|6054.1|6054.8|6054.1|10
1733269090000|2024-12-03 23:38:10|6054.55|6053.85|6054.55|6053.85|6054.55|6053.85|6054.55|6053.85|15
1733269100000|2024-12-03 23:38:20|6054.42|6053.72|6054.3|6053.6|6054.55|6053.85|6054.3|6053.6|13
1733269110000|2024-12-03 23:38:30|6054.42|6053.72|6054.42|6053.72|6054.42|6053.72|6054.3|6053.6|2
1733269120000|2024-12-03 23:38:40|6054.3|6053.6|6054.3|6053.6|6054.3|6053.6|6054.3|6053.6|5
1733269130000|2024-12-03 23:38:50|6054.42|6053.72|6054.42|6053.72|6054.42|6053.72|6054.3|6053.6|1
1733269140000|2024-12-03 23:39:00|6054.3|6053.6|6054.3|6053.6|6054.3|6053.6|6054.3|6053.6|3
1733269150000|2024-12-03 23:39:10|6054.42|6053.72|6054.42|6053.72|6054.42|6053.72|6054.42|6053.72|13
1733269160000|2024-12-03 23:39:20|6054.3|6053.6|6054.3|6053.6|6054.55|6053.85|6054.3|6053.6|11
1733269170000|2024-12-03 23:39:30|6054.42|6053.72|6054.3|6053.6|6054.55|6053.85|6054.3|6053.6|24
1733269180000|2024-12-03 23:39:40|6054.42|6053.72|6054.42|6053.72|6054.55|6053.85|6054.3|6053.6|8
1733269190000|2024-12-03 23:39:50|6054.3|6053.6|6054.42|6053.72|6054.42|6053.72|6054.3|6053.6|4
1733269200000|2024-12-03 23:40:00|6054.55|6053.85|6054.8|6054.1|6054.8|6054.1|6054.55|6053.85|7
1733269210000|2024-12-03 23:40:10|6054.67|6053.97|6054.55|6053.85|6054.67|6053.97|6054.55|6053.85|11
1733269230000|2024-12-03 23:40:30|6054.42|6053.72|6054.3|6053.6|6054.42|6053.72|6054.3|6053.6|16
1733269240000|2024-12-03 23:40:40|6054.42|6053.72|6054.55|6053.85|6054.55|6053.85|6054.3|6053.6|5
1733269250000|2024-12-03 23:40:50|6054.8|6054.1|6054.8|6054.1|6054.8|6054.1|6054.67|6053.97|15
1733269260000|2024-12-03 23:41:00|6054.67|6053.97|6054.67|6053.97|6054.92|6054.22|6054.55|6053.85|45
1733269270000|2024-12-03 23:41:10|6054.8|6054.1|6054.8|6054.1|6054.8|6054.1|6054.67|6053.97|8
1733269280000|2024-12-03 23:41:20|6054.55|6053.85|6054.55|6053.85|6054.67|6053.97|6054.55|6053.85|19
1733269290000|2024-12-03 23:41:30|6054.67|6053.97|6054.8|6054.1|6054.8|6054.1|6054.55|6053.85|14
1733269310000|2024-12-03 23:41:50|6055.05|6054.35|6055.05|6054.35|6055.05|6054.35|6054.8|6054.1|45
1733269320000|2024-12-03 23:42:00|6054.92|6054.22|6055.05|6054.35|6055.05|6054.35|6054.92|6054.22|16
1733269330000|2024-12-03 23:42:10|||||||||16
1733269340000|2024-12-03 23:42:20|6055.17|6054.47|6055.17|6054.47|6055.3|6054.6|6055.17|6054.47|15
1733269350000|2024-12-03 23:42:30|6055.3|6054.6|6055.05|6054.35|6055.3|6054.6|6055.05|6054.35|12
1733269360000|2024-12-03 23:42:40|6054.92|6054.22|6055.05|6054.35|6055.05|6054.35|6054.92|6054.22|7
1733269370000|2024-12-03 23:42:50|6055.17|6054.47|6055.05|6054.35|6055.17|6054.47|6055.05|6054.35|10
1733269380000|2024-12-03 23:43:00|||||||||9
1733269390000|2024-12-03 23:43:10|6055.17|6054.47|6056.05|6055.35|6056.05|6055.35|6055.05|6054.35|89
1733269400000|2024-12-03 23:43:20|6056.17|6055.47|6056.05|6055.35|6056.17|6055.47|6055.8|6055.1|32
1733269410000|2024-12-03 23:43:30|6055.92|6055.22|6055.8|6055.1|6056.05|6055.35|6055.67|6054.97|21
1733269420000|2024-12-03 23:43:40|6055.55|6054.85|6055.55|6054.85|6055.8|6055.1|6055.55|6054.85|15
1733269430000|2024-12-03 23:43:50|6055.42|6054.72|6055.55|6054.85|6055.55|6054.85|6055.42|6054.72|14
1733269440000|2024-12-03 23:44:00|||||||||1
1733269450000|2024-12-03 23:44:10|6055.42|6054.72|6055.3|6054.6|6055.55|6054.85|6055.3|6054.6|11
1733269470000|2024-12-03 23:44:30|6055.55|6054.85|6055.55|6054.85|6055.55|6054.85|6055.55|6054.85|5
1733269480000|2024-12-03 23:44:40|6055.42|6054.72|6055.3|6054.6|6055.42|6054.72|6055.3|6054.6|3
1733269490000|2024-12-03 23:44:50|||||||||3
1733269500000|2024-12-03 23:45:00|6055.17|6054.47|6054.92|6054.22|6055.3|6054.6|6054.8|6054.1|52
1733269510000|2024-12-03 23:45:10|6054.8|6054.1|6054.55|6053.85|6054.8|6054.1|6054.55|6053.85|20
1733269520000|2024-12-03 23:45:20|6054.8|6054.1|6054.8|6054.1|6054.8|6054.1|6054.8|6054.1|13
1733269530000|2024-12-03 23:45:30|6054.67|6053.97|6054.55|6053.85|6054.8|6054.1|6054.55|6053.85|14
1733269540000|2024-12-03 23:45:40|6054.67|6053.97|6054.8|6054.1|6054.92|6054.22|6054.67|6053.97|4
1733269550000|2024-12-03 23:45:50|6054.92|6054.22|6054.92|6054.22|6055.05|6054.35|6054.8|6054.1|6
1733269560000|2024-12-03 23:46:00|6055.05|6054.35|6055.3|6054.6|6055.3|6054.6|6054.8|6054.1|73
1733269570000|2024-12-03 23:46:10|||||||||4
1733269580000|2024-12-03 23:46:20|6055.8|6055.1|6055.8|6055.1|6055.8|6055.1|6055.8|6055.1|79
1733269590000|2024-12-03 23:46:30|6056.05|6055.35|6056.05|6055.35|6056.05|6055.35|6056.05|6055.35|30
1733269600000|2024-12-03 23:46:40|6055.92|6055.22|6055.8|6055.1|6056.05|6055.35|6055.8|6055.1|16
1733269610000|2024-12-03 23:46:50|6055.55|6054.85|6055.8|6055.1|6055.8|6055.1|6055.55|6054.85|31
1733269620000|2024-12-03 23:47:00|6055.67|6054.97|6055.67|6054.97|6055.8|6055.1|6055.55|6054.85|18
1733269630000|2024-12-03 23:47:10|6055.55|6054.85|6055.8|6055.1|6055.8|6055.1|6055.55|6054.85|5
1733269640000|2024-12-03 23:47:20|6055.92|6055.22|6055.8|6055.1|6055.92|6055.22|6055.8|6055.1|7
1733269650000|2024-12-03 23:47:30|||||||||3
1733269660000|2024-12-03 23:47:40|6055.67|6054.97|6055.55|6054.85|6055.8|6055.1|6055.55|6054.85|21
1733269680000|2024-12-03 23:48:00|6055.67|6054.97|6056.05|6055.35|6056.05|6055.35|6055.67|6054.97|63
1733269690000|2024-12-03 23:48:10|||||||||16
1733269700000|2024-12-03 23:48:20|6056.17|6055.47|6056.3|6055.6|6056.3|6055.6|6056.17|6055.47|12
1733269710000|2024-12-03 23:48:30|6056.55|6055.85|6056.55|6055.85|6056.55|6055.85|6056.55|6055.85|12
1733269720000|2024-12-03 23:48:40|6056.3|6055.6|6056.3|6055.6|6056.55|6055.85|6056.3|6055.6|38
1733269730000|2024-12-03 23:48:50|6056.17|6055.47|6056.3|6055.6|6056.55|6055.85|6056.05|6055.35|48
1733269740000|2024-12-03 23:49:00|6056.05|6055.35|6056.05|6055.35|6056.05|6055.35|6056.05|6055.35|10
1733269750000|2024-12-03 23:49:10|||||||||8
1733269760000|2024-12-03 23:49:20|6056.17|6055.47|6056.05|6055.35|6056.17|6055.47|6056.05|6055.35|18
1733269770000|2024-12-03 23:49:30|6055.8|6055.1|6056.05|6055.35|6056.05|6055.35|6055.8|6055.1|22
1733269780000|2024-12-03 23:49:40|6055.92|6055.22|6055.92|6055.22|6056.05|6055.35|6055.8|6055.1|19
1733269790000|2024-12-03 23:49:50|6055.8|6055.1|6056.05|6055.35|6056.05|6055.35|6055.8|6055.1|5
1733269800000|2024-12-03 23:50:00|6056.17|6055.47|6056.05|6055.35|6056.17|6055.47|6056.05|6055.35|19
1733269810000|2024-12-03 23:50:10|6055.92|6055.22|6056.05|6055.35|6056.05|6055.35|6055.8|6055.1|14
1733269820000|2024-12-03 23:50:20|6055.92|6055.22|6055.8|6055.1|6056.05|6055.35|6055.8|6055.1|7
1733269830000|2024-12-03 23:50:30|||||||||4
1733269840000|2024-12-03 23:50:40|||||||||1
1733269850000|2024-12-03 23:50:50|6055.55|6054.85|6055.42|6054.72|6055.55|6054.85|6055.3|6054.6|33
1733269860000|2024-12-03 23:51:00|6055.55|6054.85|6055.3|6054.6|6055.55|6054.85|6055.3|6054.6|6
1733269870000|2024-12-03 23:51:10|6055.17|6054.47|6055.3|6054.6|6055.3|6054.6|6055.05|6054.35|36
1733269880000|2024-12-03 23:51:20|6055.55|6054.85|6055.55|6054.85|6055.55|6054.85|6055.55|6054.85|8
1733269900000|2024-12-03 23:51:40|||||||||2
1733269910000|2024-12-03 23:51:50|6055.67|6054.97|6055.8|6055.1|6055.8|6055.1|6055.67|6054.97|40
1733269920000|2024-12-03 23:52:00|||||||||7
1733269930000|2024-12-03 23:52:10|||||||||23
1733269960000|2024-12-03 23:52:40|6055.67|6054.97|6055.8|6055.1|6055.8|6055.1|6055.67|6054.97|21
1733269970000|2024-12-03 23:52:50|||||||||2
1733269980000|2024-12-03 23:53:00|6055.67|6054.97|6055.8|6055.1|6055.8|6055.1|6055.67|6054.97|4
1733269990000|2024-12-03 23:53:10|6055.92|6055.22|6055.92|6055.22|6055.92|6055.22|6055.92|6055.22|34
1733270000000|2024-12-03 23:53:20|6055.8|6055.1|6055.8|6055.1|6055.92|6055.22|6055.8|6055.1|15
1733270010000|2024-12-03 23:53:30|6055.92|6055.22|6055.8|6055.1|6055.92|6055.22|6055.8|6055.1|18
1733270020000|2024-12-03 23:53:40|6055.92|6055.22|6056.05|6055.35|6056.05|6055.35|6055.8|6055.1|24
1733270030000|2024-12-03 23:53:50|6055.92|6055.22|6056.05|6055.35|6056.05|6055.35|6055.92|6055.22|20
1733270040000|2024-12-03 23:54:00|||||||||39
1733270070000|2024-12-03 23:54:30|||||||||4
1733270080000|2024-12-03 23:54:40|6055.92|6055.22|6056.05|6055.35|6056.05|6055.35|6055.8|6055.1|18
1733270100000|2024-12-03 23:55:00|6055.92|6055.22|6055.8|6055.1|6056.05|6055.35|6055.8|6055.1|20
1733270110000|2024-12-03 23:55:10|6055.92|6055.22|6055.8|6055.1|6056.05|6055.35|6055.8|6055.1|11
1733270120000|2024-12-03 23:55:20|6055.92|6055.22|6056.05|6055.35|6056.05|6055.35|6055.92|6055.22|15
1733270130000|2024-12-03 23:55:30|6055.92|6055.22|6055.8|6055.1|6055.92|6055.22|6055.8|6055.1|5
1733270150000|2024-12-03 23:55:50|||||||||2
1733270160000|2024-12-03 23:56:00|6056.05|6055.35|6056.05|6055.35|6056.05|6055.35|6056.05|6055.35|3
1733270170000|2024-12-03 23:56:10|6055.92|6055.22|6056.05|6055.35|6056.05|6055.35|6055.8|6055.1|18
1733270200000|2024-12-03 23:56:40|||||||||3
1733270210000|2024-12-03 23:56:50|||||||||1
1733270220000|2024-12-03 23:57:00|||||||||17
1733270230000|2024-12-03 23:57:10|6055.8|6055.1|6055.8|6055.1|6055.8|6055.1|6055.8|6055.1|18
1733270250000|2024-12-03 23:57:30|6056.05|6055.35|6055.92|6055.22|6056.05|6055.35|6055.92|6055.22|6
1733270260000|2024-12-03 23:57:40|6055.8|6055.1|6056.05|6055.35|6056.05|6055.35|6055.8|6055.1|0
1733270270000|2024-12-03 23:57:50|6056.17|6055.47|6056.05|6055.35|6056.17|6055.47|6056.05|6055.35|11
1733270280000|2024-12-03 23:58:00|6056.17|6055.47|6056.3|6055.6|6056.3|6055.6|6056.17|6055.47|1
1733270290000|2024-12-03 23:58:10|||||||||1
1733270300000|2024-12-03 23:58:20|6056.17|6055.47|6056.3|6055.6|6056.3|6055.6|6056.05|6055.35|16
1733270320000|2024-12-03 23:58:40|||||||||10
1733270330000|2024-12-03 23:58:50|6056.42|6055.72|6056.3|6055.6|6056.42|6055.72|6056.3|6055.6|12
1733270340000|2024-12-03 23:59:00|6056.42|6055.72|6056.3|6055.6|6056.55|6055.85|6056.3|6055.6|6
1733270350000|2024-12-03 23:59:10|||||||||3
1733270370000|2024-12-03 23:59:30|6056.05|6055.35|6056.05|6055.35|6056.3|6055.6|6056.05|6055.35|23
1733270380000|2024-12-03 23:59:40|||||||||4
1733270390000|2024-12-03 23:59:50|||||||||14
1733270400000|2024-12-04 00:00:00|6055.92|6055.22|6055.8|6055.1|6056.05|6055.35|6055.55|6054.85|60
1733270410000|2024-12-04 00:00:10|6056.05|6055.35|6056.05|6055.35|6056.05|6055.35|6055.92|6055.22|10
1733270420000|2024-12-04 00:00:20|6055.8|6055.1|6055.8|6055.1|6055.8|6055.1|6055.8|6055.1|8
1733270430000|2024-12-04 00:00:30|6055.67|6054.97|6055.8|6055.1|6056.05|6055.35|6055.55|6054.85|27
1733270440000|2024-12-04 00:00:40|||||||||1
1733270460000|2024-12-04 00:01:00|6055.67|6054.97|6056.05|6055.35|6056.05|6055.35|6055.67|6054.97|19
1733270470000|2024-12-04 00:01:10|6055.92|6055.22|6055.8|6055.1|6055.92|6055.22|6055.8|6055.1|8
1733270480000|2024-12-04 00:01:20|6055.92|6055.22|6055.55|6054.85|6055.92|6055.22|6055.55|6054.85|17
1733270490000|2024-12-04 00:01:30|6055.8|6055.1|6055.8|6055.1|6055.8|6055.1|6055.8|6055.1|4
1733270500000|2024-12-04 00:01:40|6055.67|6054.97|6055.55|6054.85|6055.8|6055.1|6055.55|6054.85|21
1733270510000|2024-12-04 00:01:50|6055.67|6054.97|6055.3|6054.6|6055.67|6054.97|6055.3|6054.6|28
1733270520000|2024-12-04 00:02:00|6055.42|6054.72|6055.55|6054.85|6055.55|6054.85|6055.42|6054.72|35
1733270540000|2024-12-04 00:02:20|||||||||1
1733270550000|2024-12-04 00:02:30|6055.3|6054.6|6055.3|6054.6|6055.3|6054.6|6055.3|6054.6|12
1733270560000|2024-12-04 00:02:40|||||||||4
1733270580000|2024-12-04 00:03:00|6055.17|6054.47|6055.17|6054.47|6055.3|6054.6|6055.05|6054.35|46
1733270590000|2024-12-04 00:03:10|6055.05|6054.35|6055.05|6054.35|6055.17|6054.47|6055.05|6054.35|6
1733270600000|2024-12-04 00:03:20|||||||||1
1733270610000|2024-12-04 00:03:30|6055.3|6054.6|6055.3|6054.6|6055.3|6054.6|6055.3|6054.6|5
1733270620000|2024-12-04 00:03:40|||||||||3
1733270630000|2024-12-04 00:03:50|6055.05|6054.35|6055.05|6054.35|6055.3|6054.6|6055.05|6054.35|28
1733270640000|2024-12-04 00:04:00|6055.17|6054.47|6055.17|6054.47|6055.17|6054.47|6055.05|6054.35|9
1733270650000|2024-12-04 00:04:10|6055.3|6054.6|6055.3|6054.6|6055.3|6054.6|6055.05|6054.35|5
1733270660000|2024-12-04 00:04:20|6055.17|6054.47|6055.05|6054.35|6055.17|6054.47|6055.05|6054.35|22
1733270670000|2024-12-04 00:04:30|||||||||1
1733270680000|2024-12-04 00:04:40|6055.3|6054.6|6055.05|6054.35|6055.3|6054.6|6055.05|6054.35|19
1733270700000|2024-12-04 00:05:00|6054.92|6054.22|6054.8|6054.1|6054.92|6054.22|6054.8|6054.1|32
1733270710000|2024-12-04 00:05:10|||||||||6
1733270720000|2024-12-04 00:05:20|||||||||16
1733270730000|2024-12-04 00:05:30|||||||||7
1733270740000|2024-12-04 00:05:40|6055.05|6054.35|6055.05|6054.35|6055.05|6054.35|6055.05|6054.35|56
1733270760000|2024-12-04 00:06:00|6055.3|6054.6|6055.3|6054.6|6055.3|6054.6|6055.3|6054.6|17
1733270770000|2024-12-04 00:06:10|6055.42|6054.72|6055.3|6054.6|6055.42|6054.72|6055.3|6054.6|10
1733270780000|2024-12-04 00:06:20|6055.42|6054.72|6055.3|6054.6|6055.42|6054.72|6055.3|6054.6|2
1733270790000|2024-12-04 00:06:30|6055.42|6054.72|6055.3|6054.6|6055.55|6054.85|6055.3|6054.6|11
1733270800000|2024-12-04 00:06:40|6055.42|6054.72|6055.42|6054.72|6055.42|6054.72|6055.42|6054.72|1
1733270810000|2024-12-04 00:06:50|6055.55|6054.85|6055.3|6054.6|6055.55|6054.85|6055.3|6054.6|15
1733270820000|2024-12-04 00:07:00|6055.42|6054.72|6055.3|6054.6|6055.55|6054.85|6055.3|6054.6|24
1733270830000|2024-12-04 00:07:10|6055.55|6054.85|6055.55|6054.85|6055.55|6054.85|6055.55|6054.85|8
1733270840000|2024-12-04 00:07:20|6055.42|6054.72|6055.55|6054.85|6055.55|6054.85|6055.3|6054.6|7
1733270850000|2024-12-04 00:07:30|6055.3|6054.6|6055.3|6054.6|6055.3|6054.6|6055.3|6054.6|8
1733270860000|2024-12-04 00:07:40|6055.42|6054.72|6055.3|6054.6|6055.55|6054.85|6055.3|6054.6|8
1733270870000|2024-12-04 00:07:50|6055.42|6054.72|6055.3|6054.6|6055.42|6054.72|6055.3|6054.6|9
1733270880000|2024-12-04 00:08:00|6055.42|6054.72|6055.55|6054.85|6055.55|6054.85|6055.42|6054.72|7
1733270890000|2024-12-04 00:08:10|6055.42|6054.72|6055.3|6054.6|6055.42|6054.72|6055.3|6054.6|8
1733270910000|2024-12-04 00:08:30|6055.42|6054.72|6055.55|6054.85|6055.55|6054.85|6055.42|6054.72|13
1733270920000|2024-12-04 00:08:40|6055.42|6054.72|6055.55|6054.85|6055.55|6054.85|6055.42|6054.72|20
1733270930000|2024-12-04 00:08:50|6055.42|6054.72|6055.3|6054.6|6055.42|6054.72|6055.3|6054.6|0
1733270940000|2024-12-04 00:09:00|6055.42|6054.72|6055.55|6054.85|6055.55|6054.85|6055.3|6054.6|23
1733270950000|2024-12-04 00:09:10|||||||||7
1733270990000|2024-12-04 00:09:50|6055.3|6054.6|6055.05|6054.35|6055.3|6054.6|6055.05|6054.35|45
1733271000000|2024-12-04 00:10:00|6055.17|6054.47|6055.3|6054.6|6055.3|6054.6|6055.17|6054.47|18
1733271010000|2024-12-04 00:10:10|6055.42|6054.72|6055.3|6054.6|6055.42|6054.72|6055.3|6054.6|12
1733271030000|2024-12-04 00:10:30|6055.05|6054.35|6055.05|6054.35|6055.17|6054.47|6055.05|6054.35|22
1733271050000|2024-12-04 00:10:50|6054.8|6054.1|6054.8|6054.1|6054.8|6054.1|6054.8|6054.1|18
1733271060000|2024-12-04 00:11:00|6054.92|6054.22|6055.05|6054.35|6055.05|6054.35|6054.8|6054.1|16
1733271070000|2024-12-04 00:11:10|||||||||4
1733271080000|2024-12-04 00:11:20|6054.92|6054.22|6054.8|6054.1|6054.92|6054.22|6054.8|6054.1|18
1733271090000|2024-12-04 00:11:30|||||||||2
1733271100000|2024-12-04 00:11:40|||||||||5
1733271110000|2024-12-04 00:11:50|||||||||7
1733271120000|2024-12-04 00:12:00|6054.92|6054.22|6054.8|6054.1|6055.05|6054.35|6054.8|6054.1|47
1733271130000|2024-12-04 00:12:10|6054.55|6053.85|6054.55|6053.85|6054.55|6053.85|6054.3|6053.6|55
1733271140000|2024-12-04 00:12:20|6054.42|6053.72|6054.3|6053.6|6054.55|6053.85|6054.3|6053.6|83
1733271150000|2024-12-04 00:12:30|6054.42|6053.72|6054.55|6053.85|6054.55|6053.85|6054.42|6053.72|6
1733271160000|2024-12-04 00:12:40|6054.42|6053.72|6054.3|6053.6|6054.55|6053.85|6054.3|6053.6|68
1733271170000|2024-12-04 00:12:50|||||||||1
1733271180000|2024-12-04 00:13:00|6054.55|6053.85|6054.55|6053.85|6054.55|6053.85|6054.55|6053.85|10
1733271210000|2024-12-04 00:13:30|||||||||3
1733271230000|2024-12-04 00:13:50|6054.8|6054.1|6054.8|6054.1|6054.8|6054.1|6054.55|6053.85|49
1733271240000|2024-12-04 00:14:00|||||||||2
1733271250000|2024-12-04 00:14:10|6054.67|6053.97|6054.55|6053.85|6054.67|6053.97|6054.55|6053.85|16
1733271260000|2024-12-04 00:14:20|6054.3|6053.6|6054.3|6053.6|6054.42|6053.72|6054.3|6053.6|10
1733271270000|2024-12-04 00:14:30|6054.42|6053.72|6054.3|6053.6|6054.55|6053.85|6054.3|6053.6|11
1733271280000|2024-12-04 00:14:40|6054.42|6053.72|6054.3|6053.6|6054.42|6053.72|6054.3|6053.6|0
1733271290000|2024-12-04 00:14:50|||||||||8
1733271300000|2024-12-04 00:15:00|6054.42|6053.72|6053.8|6053.1|6054.55|6053.85|6053.8|6053.1|48
1733271310000|2024-12-04 00:15:10|6053.67|6052.97|6053.55|6052.85|6053.8|6053.1|6053.55|6052.85|44
1733271320000|2024-12-04 00:15:20|6053.67|6052.97|6054.05|6053.35|6054.05|6053.35|6053.67|6052.97|22
1733271330000|2024-12-04 00:15:30|6053.92|6053.22|6053.92|6053.22|6054.05|6053.35|6053.8|6053.1|14
1733271340000|2024-12-04 00:15:40|6053.8|6053.1|6053.8|6053.1|6054.05|6053.35|6053.8|6053.1|5
1733271350000|2024-12-04 00:15:50|6053.67|6052.97|6053.8|6053.1|6053.8|6053.1|6053.67|6052.97|13
1733271360000|2024-12-04 00:16:00|6053.67|6052.97|6053.8|6053.1|6053.8|6053.1|6053.67|6052.97|5
1733271370000|2024-12-04 00:16:10|||||||||7
1733271390000|2024-12-04 00:16:30|||||||||2
1733271400000|2024-12-04 00:16:40|6054.05|6053.35|6053.92|6053.22|6054.05|6053.35|6053.92|6053.22|22
1733271410000|2024-12-04 00:16:50|6053.8|6053.1|6053.8|6053.1|6053.8|6053.1|6053.8|6053.1|4
1733271420000|2024-12-04 00:17:00|6053.67|6052.97|6053.55|6052.85|6053.8|6053.1|6053.55|6052.85|24
1733271430000|2024-12-04 00:17:10|||||||||2
1733271450000|2024-12-04 00:17:30|6053.8|6053.1|6053.8|6053.1|6053.8|6053.1|6053.8|6053.1|9
1733271460000|2024-12-04 00:17:40|6053.67|6052.97|6053.8|6053.1|6053.8|6053.1|6053.67|6052.97|13
1733271490000|2024-12-04 00:18:10|||||||||3
1733271510000|2024-12-04 00:18:30|||||||||10
1733271520000|2024-12-04 00:18:40|||||||||1
1733271540000|2024-12-04 00:19:00|6053.92|6053.22|6054.3|6053.6|6054.3|6053.6|6053.92|6053.22|40
1733271550000|2024-12-04 00:19:10|6054.17|6053.47|6054.05|6053.35|6054.17|6053.47|6054.05|6053.35|1
1733271560000|2024-12-04 00:19:20|||||||||3
1733271570000|2024-12-04 00:19:30|||||||||3
1733271580000|2024-12-04 00:19:40|6054.3|6053.6|6054.3|6053.6|6054.3|6053.6|6054.3|6053.6|7
1733271590000|2024-12-04 00:19:50|6054.05|6053.35|6054.05|6053.35|6054.05|6053.35|6054.05|6053.35|18
1733271600000|2024-12-04 00:20:00|6054.17|6053.47|6053.8|6053.1|6054.3|6053.6|6053.8|6053.1|17
1733271620000|2024-12-04 00:20:20|6053.92|6053.22|6053.8|6053.1|6053.92|6053.22|6053.8|6053.1|7
1733271630000|2024-12-04 00:20:30|6053.92|6053.22|6054.05|6053.35|6054.05|6053.35|6053.92|6053.22|15
1733271680000|2024-12-04 00:21:20|6054.17|6053.47|6054.3|6053.6|6054.3|6053.6|6054.17|6053.47|11
1733271710000|2024-12-04 00:21:50|6054.55|6053.85|6054.55|6053.85|6054.55|6053.85|6054.55|6053.85|22
1733271720000|2024-12-04 00:22:00|6054.8|6054.1|6054.8|6054.1|6054.8|6054.1|6054.8|6054.1|7
1733271730000|2024-12-04 00:22:10|6054.67|6053.97|6054.67|6053.97|6054.67|6053.97|6054.55|6053.85|15
1733271740000|2024-12-04 00:22:20|6054.55|6053.85|6054.8|6054.1|6054.8|6054.1|6054.55|6053.85|11
1733271750000|2024-12-04 00:22:30|||||||||2
1733271760000|2024-12-04 00:22:40|6054.55|6053.85|6054.55|6053.85|6054.67|6053.97|6054.55|6053.85|18
1733271780000|2024-12-04 00:23:00|||||||||4
1733271790000|2024-12-04 00:23:10|6054.05|6053.35|6054.05|6053.35|6054.05|6053.35|6054.05|6053.35|72
1733271800000|2024-12-04 00:23:20|6053.8|6053.1|6053.8|6053.1|6053.8|6053.1|6053.8|6053.1|28
1733271830000|2024-12-04 00:23:50|6053.92|6053.22|6054.05|6053.35|6054.05|6053.35|6053.92|6053.22|14
1733271840000|2024-12-04 00:24:00|||||||||1
1733271860000|2024-12-04 00:24:20|||||||||14
1733271880000|2024-12-04 00:24:40|||||||||30
1733271890000|2024-12-04 00:24:50|6053.92|6053.22|6054.05|6053.35|6054.05|6053.35|6053.8|6053.1|3
1733271910000|2024-12-04 00:25:10|6053.92|6053.22|6053.8|6053.1|6053.92|6053.22|6053.8|6053.1|11
1733271920000|2024-12-04 00:25:20|6054.05|6053.35|6054.05|6053.35|6054.05|6053.35|6054.05|6053.35|12
1733271930000|2024-12-04 00:25:30|6053.8|6053.1|6053.8|6053.1|6053.8|6053.1|6053.8|6053.1|4
1733271940000|2024-12-04 00:25:40|||||||||2
1733271950000|2024-12-04 00:25:50|||||||||24
1733271960000|2024-12-04 00:26:00|6053.92|6053.22|6054.05|6053.35|6054.05|6053.35|6053.92|6053.22|18
1733271970000|2024-12-04 00:26:10|6053.92|6053.22|6053.8|6053.1|6053.92|6053.22|6053.8|6053.1|11
1733271990000|2024-12-04 00:26:30|||||||||3
1733272000000|2024-12-04 00:26:40|6053.55|6052.85|6053.55|6052.85|6053.55|6052.85|6053.55|6052.85|15
1733272020000|2024-12-04 00:27:00|6053.8|6053.1|6053.55|6052.85|6053.8|6053.1|6053.55|6052.85|14
1733272040000|2024-12-04 00:27:20|||||||||7
1733272050000|2024-12-04 00:27:30|6053.42|6052.72|6053.3|6052.6|6053.42|6052.72|6053.3|6052.6|24
1733272060000|2024-12-04 00:27:40|||||||||1
1733272070000|2024-12-04 00:27:50|||||||||7
1733272080000|2024-12-04 00:28:00|||||||||1
1733272090000|2024-12-04 00:28:10|||||||||1
1733272110000|2024-12-04 00:28:30|6053.17|6052.47|6053.3|6052.6|6053.3|6052.6|6053.17|6052.47|36
1733272120000|2024-12-04 00:28:40|6053.05|6052.35|6053.05|6052.35|6053.05|6052.35|6053.05|6052.35|16
1733272130000|2024-12-04 00:28:50|6053.3|6052.6|6053.3|6052.6|6053.3|6052.6|6053.3|6052.6|17
1733272140000|2024-12-04 00:29:00|6053.17|6052.47|6053.17|6052.47|6053.3|6052.6|6053.17|6052.47|11
1733272150000|2024-12-04 00:29:10|6053.05|6052.35|6053.05|6052.35|6053.05|6052.35|6053.05|6052.35|1
1733272180000|2024-12-04 00:29:40|6053.3|6052.6|6053.3|6052.6|6053.3|6052.6|6053.3|6052.6|10
1733272190000|2024-12-04 00:29:50|6053.55|6052.85|6053.55|6052.85|6053.55|6052.85|6053.55|6052.85|6
1733272200000|2024-12-04 00:30:00|6053.3|6052.6|6053.3|6052.6|6053.3|6052.6|6053.3|6052.6|25
1733272210000|2024-12-04 00:30:10|6053.17|6052.47|6053.3|6052.6|6053.3|6052.6|6053.05|6052.35|38
1733272220000|2024-12-04 00:30:20|6053.17|6052.47|6052.8|6052.1|6053.17|6052.47|6052.8|6052.1|40
1733272230000|2024-12-04 00:30:30|6053.05|6052.35|6053.05|6052.35|6053.05|6052.35|6053.05|6052.35|14
1733272250000|2024-12-04 00:30:50|6052.92|6052.22|6052.8|6052.1|6052.92|6052.22|6052.55|6051.85|111
1733272260000|2024-12-04 00:31:00|6052.55|6051.85|6052.3|6051.6|6052.55|6051.85|6052.3|6051.6|26
1733272270000|2024-12-04 00:31:10|6052.55|6051.85|6052.55|6051.85|6052.55|6051.85|6052.55|6051.85|30
1733272280000|2024-12-04 00:31:20|||||||||2
1733272290000|2024-12-04 00:31:30|6052.3|6051.6|6052.55|6051.85|6052.55|6051.85|6052.3|6051.6|32
1733272310000|2024-12-04 00:31:50|6052.42|6051.72|6052.55|6051.85|6052.55|6051.85|6052.42|6051.72|13
1733272320000|2024-12-04 00:32:00|6052.3|6051.6|6052.05|6051.35|6052.3|6051.6|6052.05|6051.35|26
1733272330000|2024-12-04 00:32:10|6052.17|6051.47|6052.05|6051.35|6052.3|6051.6|6052.05|6051.35|21
1733272340000|2024-12-04 00:32:20|6052.17|6051.47|6052.05|6051.35|6052.3|6051.6|6052.05|6051.35|43
1733272350000|2024-12-04 00:32:30|6051.92|6051.22|6052.3|6051.6|6052.3|6051.6|6051.8|6051.1|73
1733272360000|2024-12-04 00:32:40|6052.55|6051.85|6052.55|6051.85|6052.55|6051.85|6052.55|6051.85|12
1733272370000|2024-12-04 00:32:50|6052.8|6052.1|6052.8|6052.1|6052.8|6052.1|6052.8|6052.1|14
1733272380000|2024-12-04 00:33:00|6052.67|6051.97|6052.8|6052.1|6052.8|6052.1|6052.55|6051.85|67
1733272390000|2024-12-04 00:33:10|6052.92|6052.22|6053.05|6052.35|6053.05|6052.35|6052.92|6052.22|29
1733272400000|2024-12-04 00:33:20|6053.17|6052.47|6053.05|6052.35|6053.3|6052.6|6053.05|6052.35|35
1733272410000|2024-12-04 00:33:30|6053.3|6052.6|6053.3|6052.6|6053.3|6052.6|6053.3|6052.6|22
1733272420000|2024-12-04 00:33:40|||||||||3
1733272440000|2024-12-04 00:34:00|||||||||11
1733272450000|2024-12-04 00:34:10|||||||||7
1733272460000|2024-12-04 00:34:20|||||||||1
1733272490000|2024-12-04 00:34:50|||||||||6
1733272500000|2024-12-04 00:35:00|6053.17|6052.47|6053.05|6052.35|6053.17|6052.47|6053.05|6052.35|13
1733272510000|2024-12-04 00:35:10|6052.92|6052.22|6052.8|6052.1|6052.92|6052.22|6052.8|6052.1|34
1733272520000|2024-12-04 00:35:20|||||||||1
1733272530000|2024-12-04 00:35:30|||||||||1
1733272540000|2024-12-04 00:35:40|||||||||1
1733272550000|2024-12-04 00:35:50|6052.67|6051.97|6052.55|6051.85|6052.67|6051.97|6052.55|6051.85|14
1733272560000|2024-12-04 00:36:00|||||||||1
1733272580000|2024-12-04 00:36:20|||||||||7
1733272590000|2024-12-04 00:36:30|6052.42|6051.72|6052.05|6051.35|6052.55|6051.85|6052.05|6051.35|53
1733272600000|2024-12-04 00:36:40|||||||||3
1733272620000|2024-12-04 00:37:00|6051.92|6051.22|6052.05|6051.35|6052.05|6051.35|6051.8|6051.1|37
1733272630000|2024-12-04 00:37:10|6052.17|6051.47|6052.3|6051.6|6052.3|6051.6|6052.05|6051.35|23
1733272640000|2024-12-04 00:37:20|6052.05|6051.35|6052.3|6051.6|6052.3|6051.6|6052.05|6051.35|11
1733272650000|2024-12-04 00:37:30|||||||||2
1733272660000|2024-12-04 00:37:40|6052.17|6051.47|6052.3|6051.6|6052.3|6051.6|6052.17|6051.47|11
1733272670000|2024-12-04 00:37:50|6052.55|6051.85|6052.55|6051.85|6052.55|6051.85|6052.55|6051.85|22
1733272690000|2024-12-04 00:38:10|6052.8|6052.1|6052.8|6052.1|6052.8|6052.1|6052.8|6052.1|15
1733272720000|2024-12-04 00:38:40|||||||||4
1733272730000|2024-12-04 00:38:50|||||||||1
1733272740000|2024-12-04 00:39:00|6052.67|6051.97|6052.55|6051.85|6052.67|6051.97|6052.3|6051.6|75
1733272750000|2024-12-04 00:39:10|6052.3|6051.6|6052.3|6051.6|6052.3|6051.6|6052.3|6051.6|13
1733272760000|2024-12-04 00:39:20|6052.17|6051.47|6052.3|6051.6|6052.3|6051.6|6052.05|6051.35|32
1733272770000|2024-12-04 00:39:30|6052.17|6051.47|6052.05|6051.35|6052.3|6051.6|6052.05|6051.35|25
1733272780000|2024-12-04 00:39:40|6052.17|6051.47|6052.05|6051.35|6052.3|6051.6|6052.05|6051.35|11
1733272790000|2024-12-04 00:39:50|6052.17|6051.47|6052.3|6051.6|6052.3|6051.6|6052.05|6051.35|15
1733272800000|2024-12-04 00:40:00|6052.42|6051.72|6052.3|6051.6|6052.55|6051.85|6052.3|6051.6|29
1733272810000|2024-12-04 00:40:10|6052.42|6051.72|6052.3|6051.6|6052.55|6051.85|6052.3|6051.6|8
1733272820000|2024-12-04 00:40:20|6052.05|6051.35|6052.05|6051.35|6052.3|6051.6|6052.05|6051.35|14
1733272830000|2024-12-04 00:40:30|6052.17|6051.47|6052.3|6051.6|6052.3|6051.6|6052.17|6051.47|14
1733272840000|2024-12-04 00:40:40|||||||||26
1733272850000|2024-12-04 00:40:50|6052.17|6051.47|6052.05|6051.35|6052.17|6051.47|6052.05|6051.35|39
1733272860000|2024-12-04 00:41:00|6052.17|6051.47|6052.05|6051.35|6052.3|6051.6|6052.05|6051.35|30
1733272870000|2024-12-04 00:41:10|6052.17|6051.47|6052.3|6051.6|6052.3|6051.6|6052.05|6051.35|37
1733272880000|2024-12-04 00:41:20|6052.42|6051.72|6052.05|6051.35|6052.42|6051.72|6052.05|6051.35|44
1733272890000|2024-12-04 00:41:30|6052.17|6051.47|6052.3|6051.6|6052.3|6051.6|6052.05|6051.35|26
1733272900000|2024-12-04 00:41:40|6052.17|6051.47|6052.3|6051.6|6052.3|6051.6|6052.17|6051.47|3
1733272910000|2024-12-04 00:41:50|6052.17|6051.47|6052.3|6051.6|6052.3|6051.6|6052.05|6051.35|36
1733272920000|2024-12-04 00:42:00|||||||||34
1733272930000|2024-12-04 00:42:10|6052.05|6051.35|6052.3|6051.6|6052.3|6051.6|6052.05|6051.35|30
1733272940000|2024-12-04 00:42:20|6052.17|6051.47|6052.55|6051.85|6052.55|6051.85|6052.05|6051.35|35
1733272950000|2024-12-04 00:42:30|6052.42|6051.72|6052.55|6051.85|6052.55|6051.85|6052.42|6051.72|16
1733272960000|2024-12-04 00:42:40|6052.42|6051.72|6052.3|6051.6|6052.42|6051.72|6052.3|6051.6|13
1733272970000|2024-12-04 00:42:50|6052.05|6051.35|6052.05|6051.35|6052.05|6051.35|6052.05|6051.35|34
1733272980000|2024-12-04 00:43:00|6052.17|6051.47|6052.05|6051.35|6052.3|6051.6|6052.05|6051.35|39
1733272990000|2024-12-04 00:43:10|||||||||33
1733273000000|2024-12-04 00:43:20|6052.3|6051.6|6052.3|6051.6|6052.3|6051.6|6052.3|6051.6|10
1733273010000|2024-12-04 00:43:30|6052.42|6051.72|6052.55|6051.85|6052.55|6051.85|6052.42|6051.72|19
1733273020000|2024-12-04 00:43:40|6052.3|6051.6|6052.55|6051.85|6052.55|6051.85|6052.3|6051.6|73
1733273030000|2024-12-04 00:43:50|6052.42|6051.72|6052.3|6051.6|6052.55|6051.85|6052.3|6051.6|89
1733273050000|2024-12-04 00:44:10|6052.05|6051.35|6052.05|6051.35|6052.17|6051.47|6052.05|6051.35|28
1733273060000|2024-12-04 00:44:20|||||||||33
1733273070000|2024-12-04 00:44:30|||||||||16
1733273080000|2024-12-04 00:44:40|6051.92|6051.22|6051.8|6051.1|6052.05|6051.35|6051.8|6051.1|53
1733273100000|2024-12-04 00:45:00|6051.92|6051.22|6051.8|6051.1|6052.05|6051.35|6051.8|6051.1|17
1733273110000|2024-12-04 00:45:10|6052.05|6051.35|6052.05|6051.35|6052.05|6051.35|6052.05|6051.35|10
1733273120000|2024-12-04 00:45:20|6052.17|6051.47|6052.3|6051.6|6052.3|6051.6|6052.17|6051.47|18
1733273130000|2024-12-04 00:45:30|6052.05|6051.35|6052.05|6051.35|6052.3|6051.6|6052.05|6051.35|46
1733273140000|2024-12-04 00:45:40|||||||||1
1733273150000|2024-12-04 00:45:50|6052.17|6051.47|6051.8|6051.1|6052.3|6051.6|6051.8|6051.1|61
1733273160000|2024-12-04 00:46:00|6051.92|6051.22|6052.05|6051.35|6052.05|6051.35|6051.92|6051.22|8
1733273170000|2024-12-04 00:46:10|6051.92|6051.22|6052.05|6051.35|6052.05|6051.35|6051.92|6051.22|77
1733273180000|2024-12-04 00:46:20|6051.92|6051.22|6052.05|6051.35|6052.05|6051.35|6051.92|6051.22|4
1733273190000|2024-12-04 00:46:30|6051.92|6051.22|6051.92|6051.22|6051.92|6051.22|6051.92|6051.22|3
1733273200000|2024-12-04 00:46:40|6051.8|6051.1|6052.05|6051.35|6052.05|6051.35|6051.8|6051.1|25
1733273220000|2024-12-04 00:47:00|||||||||17
1733273230000|2024-12-04 00:47:10|6051.8|6051.1|6051.8|6051.1|6051.8|6051.1|6051.8|6051.1|18
1733273240000|2024-12-04 00:47:20|6051.92|6051.22|6051.92|6051.22|6052.05|6051.35|6051.92|6051.22|23
1733273250000|2024-12-04 00:47:30|6051.8|6051.1|6052.05|6051.35|6052.05|6051.35|6051.8|6051.1|10
1733273260000|2024-12-04 00:47:40|6051.92|6051.22|6051.8|6051.1|6051.92|6051.22|6051.8|6051.1|7
1733273270000|2024-12-04 00:47:50|6052.05|6051.35|6052.05|6051.35|6052.05|6051.35|6052.05|6051.35|7
1733273280000|2024-12-04 00:48:00|6052.3|6051.6|6052.55|6051.85|6052.55|6051.85|6052.3|6051.6|23
1733273290000|2024-12-04 00:48:10|||||||||4
1733273300000|2024-12-04 00:48:20|||||||||2
1733273310000|2024-12-04 00:48:30|||||||||2
1733273320000|2024-12-04 00:48:40|6052.67|6051.97|6053.05|6052.35|6053.05|6052.35|6052.67|6051.97|74
1733273330000|2024-12-04 00:48:50|||||||||2
1733273340000|2024-12-04 00:49:00|6053.3|6052.6|6053.3|6052.6|6053.3|6052.6|6053.3|6052.6|33
1733273350000|2024-12-04 00:49:10|||||||||2
1733273360000|2024-12-04 00:49:20|||||||||36
1733273370000|2024-12-04 00:49:30|||||||||28
1733273380000|2024-12-04 00:49:40|||||||||35
1733273390000|2024-12-04 00:49:50|||||||||8
1733273400000|2024-12-04 00:50:00|||||||||3
1733273410000|2024-12-04 00:50:10|6053.55|6052.85|6053.55|6052.85|6053.55|6052.85|6053.55|6052.85|12
1733273440000|2024-12-04 00:50:40|6053.67|6052.97|6053.55|6052.85|6053.67|6052.97|6053.55|6052.85|24
1733273450000|2024-12-04 00:50:50|||||||||21
1733273460000|2024-12-04 00:51:00|6053.42|6052.72|6053.3|6052.6|6053.55|6052.85|6053.3|6052.6|68
1733273470000|2024-12-04 00:51:10|6053.05|6052.35|6053.05|6052.35|6053.05|6052.35|6053.05|6052.35|102
1733273480000|2024-12-04 00:51:20|6052.92|6052.22|6052.8|6052.1|6052.92|6052.22|6052.8|6052.1|92
1733273490000|2024-12-04 00:51:30|6052.92|6052.22|6053.3|6052.6|6053.3|6052.6|6052.92|6052.22|34
1733273500000|2024-12-04 00:51:40|6053.17|6052.47|6053.17|6052.47|6053.3|6052.6|6053.17|6052.47|21
1733273510000|2024-12-04 00:51:50|6053.05|6052.35|6053.05|6052.35|6053.05|6052.35|6053.05|6052.35|0
1733273520000|2024-12-04 00:52:00|6053.17|6052.47|6053.3|6052.6|6053.3|6052.6|6053.17|6052.47|3
1733273530000|2024-12-04 00:52:10|6053.17|6052.47|6053.3|6052.6|6053.3|6052.6|6053.05|6052.35|10
1733273540000|2024-12-04 00:52:20|||||||||13
1733273550000|2024-12-04 00:52:30|||||||||2
1733273560000|2024-12-04 00:52:40|6053.55|6052.85|6053.55|6052.85|6053.55|6052.85|6053.55|6052.85|2
1733273570000|2024-12-04 00:52:50|6053.8|6053.1|6053.55|6052.85|6053.8|6053.1|6053.55|6052.85|23
1733273580000|2024-12-04 00:53:00|6053.67|6052.97|6053.55|6052.85|6053.8|6053.1|6053.55|6052.85|21
1733273590000|2024-12-04 00:53:10|||||||||4
1733273600000|2024-12-04 00:53:20|6053.67|6052.97|6053.8|6053.1|6053.8|6053.1|6053.55|6052.85|7
1733273620000|2024-12-04 00:53:40|||||||||8
1733273630000|2024-12-04 00:53:50|||||||||2
1733273640000|2024-12-04 00:54:00|6053.67|6052.97|6053.55|6052.85|6053.67|6052.97|6053.05|6052.35|100
1733273660000|2024-12-04 00:54:20|6053.3|6052.6|6053.3|6052.6|6053.3|6052.6|6053.3|6052.6|9
1733273680000|2024-12-04 00:54:40|||||||||13
1733273690000|2024-12-04 00:54:50|6053.17|6052.47|6053.05|6052.35|6053.3|6052.6|6053.05|6052.35|27
1733273700000|2024-12-04 00:55:00|6053.17|6052.47|6053.3|6052.6|6053.3|6052.6|6053.17|6052.47|11
1733273710000|2024-12-04 00:55:10|6053.55|6052.85|6053.3|6052.6|6053.55|6052.85|6053.3|6052.6|12
1733273720000|2024-12-04 00:55:20|6053.05|6052.35|6053.05|6052.35|6053.05|6052.35|6053.05|6052.35|57
1733273730000|2024-12-04 00:55:30|6053.17|6052.47|6053.3|6052.6|6053.3|6052.6|6053.17|6052.47|28
1733273740000|2024-12-04 00:55:40|6053.55|6052.85|6053.3|6052.6|6053.55|6052.85|6053.3|6052.6|41
1733273750000|2024-12-04 00:55:50|||||||||14
1733273760000|2024-12-04 00:56:00|||||||||1
1733273770000|2024-12-04 00:56:10|||||||||57
1733273780000|2024-12-04 00:56:20|6053.55|6052.85|6053.3|6052.6|6053.55|6052.85|6053.3|6052.6|21
1733273810000|2024-12-04 00:56:50|6053.42|6052.72|6053.55|6052.85|6053.55|6052.85|6053.42|6052.72|7
1733273820000|2024-12-04 00:57:00|6053.42|6052.72|6053.55|6052.85|6053.55|6052.85|6053.3|6052.6|16
1733273830000|2024-12-04 00:57:10|6053.3|6052.6|6053.55|6052.85|6053.55|6052.85|6053.3|6052.6|9
1733273860000|2024-12-04 00:57:40|||||||||2
1733273890000|2024-12-04 00:58:10|6053.42|6052.72|6053.42|6052.72|6053.55|6052.85|6053.3|6052.6|32
1733273900000|2024-12-04 00:58:20|6053.55|6052.85|6053.3|6052.6|6053.55|6052.85|6053.3|6052.6|22
1733273910000|2024-12-04 00:58:30|6053.17|6052.47|6053.05|6052.35|6053.3|6052.6|6053.05|6052.35|17
1733273920000|2024-12-04 00:58:40|6053.17|6052.47|6053.05|6052.35|6053.3|6052.6|6053.05|6052.35|3
1733273940000|2024-12-04 00:59:00|6053.3|6052.6|6053.05|6052.35|6053.3|6052.6|6053.05|6052.35|54
1733273950000|2024-12-04 00:59:10|6052.92|6052.22|6052.92|6052.22|6052.92|6052.22|6052.8|6052.1|17
1733273960000|2024-12-04 00:59:20|6052.8|6052.1|6053.05|6052.35|6053.05|6052.35|6052.8|6052.1|23
1733273970000|2024-12-04 00:59:30|6053.3|6052.6|6053.3|6052.6|6053.3|6052.6|6053.3|6052.6|12
1733273990000|2024-12-04 00:59:50|||||||||24
1733274000000|2024-12-04 01:00:00|6053.55|6052.85|6053.3|6052.6|6053.67|6052.97|6053.3|6052.6|120
1733274010000|2024-12-04 01:00:10|6053.42|6052.72|6053.3|6052.6|6053.55|6052.85|6053.3|6052.6|19
1733274020000|2024-12-04 01:00:20|||||||||11
1733274030000|2024-12-04 01:00:30|6053.05|6052.35|6052.8|6052.1|6053.05|6052.35|6052.8|6052.1|33
1733274040000|2024-12-04 01:00:40|||||||||17
1733274050000|2024-12-04 01:00:50|6052.92|6052.22|6052.8|6052.1|6053.05|6052.35|6052.8|6052.1|32
1733274060000|2024-12-04 01:01:00|||||||||8
1733274070000|2024-12-04 01:01:10|6052.92|6052.22|6053.05|6052.35|6053.05|6052.35|6052.8|6052.1|11
1733274080000|2024-12-04 01:01:20|6052.92|6052.22|6052.8|6052.1|6052.92|6052.22|6052.55|6051.85|29
1733274090000|2024-12-04 01:01:30|6052.67|6051.97|6052.55|6051.85|6052.8|6052.1|6052.55|6051.85|29
1733274110000|2024-12-04 01:01:50|6052.3|6051.6|6052.55|6051.85|6052.55|6051.85|6052.3|6051.6|30
1733274120000|2024-12-04 01:02:00|||||||||22
1733274130000|2024-12-04 01:02:10|||||||||1
1733274140000|2024-12-04 01:02:20|||||||||12
1733274150000|2024-12-04 01:02:30|||||||||5
1733274160000|2024-12-04 01:02:40|6052.67|6051.97|6052.55|6051.85|6052.67|6051.97|6052.55|6051.85|13
1733274170000|2024-12-04 01:02:50|6052.67|6051.97|6052.3|6051.6|6052.67|6051.97|6052.3|6051.6|34
1733274180000|2024-12-04 01:03:00|6052.42|6051.72|6052.42|6051.72|6052.55|6051.85|6052.3|6051.6|27
1733274190000|2024-12-04 01:03:10|6052.55|6051.85|6052.55|6051.85|6052.55|6051.85|6052.55|6051.85|2
1733274200000|2024-12-04 01:03:20|||||||||1
1733274210000|2024-12-04 01:03:30|6052.3|6051.6|6052.3|6051.6|6052.3|6051.6|6052.3|6051.6|12
1733274230000|2024-12-04 01:03:50|||||||||1
1733274240000|2024-12-04 01:04:00|6052.42|6051.72|6052.67|6051.97|6052.8|6052.1|6052.42|6051.72|25
1733274250000|2024-12-04 01:04:10|6052.8|6052.1|6053.05|6052.35|6053.05|6052.35|6052.8|6052.1|33
1733274260000|2024-12-04 01:04:20|6052.8|6052.1|6052.8|6052.1|6052.92|6052.22|6052.8|6052.1|13
1733274270000|2024-12-04 01:04:30|6052.67|6051.97|6052.55|6051.85|6052.8|6052.1|6052.55|6051.85|18
1733274280000|2024-12-04 01:04:40|||||||||2
1733274300000|2024-12-04 01:05:00|6052.67|6051.97|6052.55|6051.85|6052.67|6051.97|6052.55|6051.85|11
1733274310000|2024-12-04 01:05:10|||||||||5
1733274320000|2024-12-04 01:05:20|6052.67|6051.97|6052.8|6052.1|6052.8|6052.1|6052.67|6051.97|6
1733274340000|2024-12-04 01:05:40|6053.05|6052.35|6053.05|6052.35|6053.05|6052.35|6053.05|6052.35|7
1733274350000|2024-12-04 01:05:50|||||||||2
1733274360000|2024-12-04 01:06:00|6052.92|6052.22|6052.8|6052.1|6053.05|6052.35|6052.8|6052.1|29
1733274370000|2024-12-04 01:06:10|6052.92|6052.22|6052.8|6052.1|6053.05|6052.35|6052.8|6052.1|16
1733274390000|2024-12-04 01:06:30|6052.67|6051.97|6052.8|6052.1|6052.8|6052.1|6052.55|6051.85|41
1733274400000|2024-12-04 01:06:40|6052.67|6051.97|6052.8|6052.1|6052.8|6052.1|6052.67|6051.97|2
1733274410000|2024-12-04 01:06:50|6052.67|6051.97|6052.55|6051.85|6052.67|6051.97|6052.55|6051.85|39
1733274420000|2024-12-04 01:07:00|6052.42|6051.72|6052.55|6051.85|6052.55|6051.85|6052.42|6051.72|22
1733274430000|2024-12-04 01:07:10|6052.42|6051.72|6052.55|6051.85|6052.55|6051.85|6052.42|6051.72|10
1733274470000|2024-12-04 01:07:50|||||||||1
1733274480000|2024-12-04 01:08:00|6052.42|6051.72|6052.42|6051.72|6052.42|6051.72|6052.3|6051.6|12
1733274490000|2024-12-04 01:08:10|6052.3|6051.6|6052.3|6051.6|6052.3|6051.6|6052.3|6051.6|5
1733274500000|2024-12-04 01:08:20|6052.55|6051.85|6052.3|6051.6|6052.55|6051.85|6052.3|6051.6|17
1733274510000|2024-12-04 01:08:30|||||||||1
1733274520000|2024-12-04 01:08:40|6052.42|6051.72|6052.55|6051.85|6052.55|6051.85|6052.42|6051.72|19
1733274530000|2024-12-04 01:08:50|6052.42|6051.72|6052.3|6051.6|6052.42|6051.72|6052.3|6051.6|4
1733274540000|2024-12-04 01:09:00|6052.55|6051.85|6052.55|6051.85|6052.55|6051.85|6052.55|6051.85|8
1733274550000|2024-12-04 01:09:10|6052.42|6051.72|6052.55|6051.85|6052.55|6051.85|6052.42|6051.72|9
1733274560000|2024-12-04 01:09:20|6052.42|6051.72|6052.3|6051.6|6052.42|6051.72|6052.3|6051.6|4
1733274570000|2024-12-04 01:09:30|6052.42|6051.72|6052.3|6051.6|6052.55|6051.85|6052.3|6051.6|4
1733274600000|2024-12-04 01:10:00|||||||||2
1733274610000|2024-12-04 01:10:10|||||||||22
1733274620000|2024-12-04 01:10:20|6052.55|6051.85|6052.3|6051.6|6052.55|6051.85|6052.3|6051.6|11
1733274640000|2024-12-04 01:10:40|||||||||1
1733274660000|2024-12-04 01:11:00|||||||||18
1733274670000|2024-12-04 01:11:10|6052.42|6051.72|6052.55|6051.85|6052.55|6051.85|6052.42|6051.72|6
1733274680000|2024-12-04 01:11:20|6052.42|6051.72|6052.55|6051.85|6052.55|6051.85|6052.42|6051.72|7
1733274690000|2024-12-04 01:11:30|||||||||3
1733274700000|2024-12-04 01:11:40|6052.3|6051.6|6052.3|6051.6|6052.3|6051.6|6052.3|6051.6|5
1733274710000|2024-12-04 01:11:50|||||||||6
1733274720000|2024-12-04 01:12:00|||||||||3
1733274730000|2024-12-04 01:12:10|||||||||1
1733274740000|2024-12-04 01:12:20|||||||||4
1733274750000|2024-12-04 01:12:30|||||||||1
1733274770000|2024-12-04 01:12:50|6052.55|6051.85|6052.55|6051.85|6052.55|6051.85|6052.55|6051.85|8
1733274780000|2024-12-04 01:13:00|||||||||3
1733274810000|2024-12-04 01:13:30|6052.42|6051.72|6052.3|6051.6|6052.55|6051.85|6052.3|6051.6|33
1733274820000|2024-12-04 01:13:40|6052.17|6051.47|6052.17|6051.47|6052.17|6051.47|6052.17|6051.47|19
1733274830000|2024-12-04 01:13:50|6052.3|6051.6|6052.3|6051.6|6052.3|6051.6|6052.3|6051.6|2
1733274840000|2024-12-04 01:14:00|||||||||5
1733274850000|2024-12-04 01:14:10|||||||||35
1733274870000|2024-12-04 01:14:30|6052.42|6051.72|6052.55|6051.85|6052.55|6051.85|6052.42|6051.72|8
1733274880000|2024-12-04 01:14:40|||||||||1
1733274890000|2024-12-04 01:14:50|||||||||9
1733274900000|2024-12-04 01:15:00|6052.42|6051.72|6052.55|6051.85|6052.55|6051.85|6052.42|6051.72|23
1733274910000|2024-12-04 01:15:10|6052.8|6052.1|6052.8|6052.1|6052.8|6052.1|6052.8|6052.1|14
1733274920000|2024-12-04 01:15:20|6052.55|6051.85|6052.55|6051.85|6052.55|6051.85|6052.55|6051.85|16
1733274940000|2024-12-04 01:15:40|6052.67|6051.97|6052.55|6051.85|6052.8|6052.1|6052.55|6051.85|13
1733274950000|2024-12-04 01:15:50|6052.67|6051.97|6052.55|6051.85|6052.67|6051.97|6052.55|6051.85|7
1733274960000|2024-12-04 01:16:00|6052.67|6051.97|6052.8|6052.1|6052.8|6052.1|6052.55|6051.85|23
1733274970000|2024-12-04 01:16:10|6052.67|6051.97|6052.8|6052.1|6052.8|6052.1|6052.55|6051.85|10
1733274980000|2024-12-04 01:16:20|6052.92|6052.22|6052.8|6052.1|6053.05|6052.35|6052.8|6052.1|35
1733274990000|2024-12-04 01:16:30|6052.67|6051.97|6052.3|6051.6|6052.67|6051.97|6052.3|6051.6|45
1733275000000|2024-12-04 01:16:40|||||||||1
1733275010000|2024-12-04 01:16:50|||||||||3
1733275020000|2024-12-04 01:17:00|6052.55|6051.85|6052.55|6051.85|6052.55|6051.85|6052.55|6051.85|15
1733275030000|2024-12-04 01:17:10|6052.8|6052.1|6052.8|6052.1|6052.8|6052.1|6052.55|6051.85|101
1733275050000|2024-12-04 01:17:30|6052.92|6052.22|6053.05|6052.35|6053.05|6052.35|6052.8|6052.1|18
1733275060000|2024-12-04 01:17:40|||||||||4
1733275070000|2024-12-04 01:17:50|6053.17|6052.47|6053.3|6052.6|6053.3|6052.6|6053.17|6052.47|110
1733275080000|2024-12-04 01:18:00|6053.42|6052.72|6053.55|6052.85|6053.55|6052.85|6053.3|6052.6|46
1733275090000|2024-12-04 01:18:10|6053.67|6052.97|6053.8|6053.1|6053.8|6053.1|6053.55|6052.85|36
1733275100000|2024-12-04 01:18:20|||||||||15
1733275110000|2024-12-04 01:18:30|||||||||19
1733275120000|2024-12-04 01:18:40|6054.05|6053.35|6054.05|6053.35|6054.05|6053.35|6054.05|6053.35|21
1733275130000|2024-12-04 01:18:50|6054.17|6053.47|6054.17|6053.47|6054.3|6053.6|6054.05|6053.35|28
1733275140000|2024-12-04 01:19:00|6054.3|6053.6|6054.05|6053.35|6054.3|6053.6|6054.05|6053.35|35
1733275160000|2024-12-04 01:19:20|6054.17|6053.47|6054.05|6053.35|6054.3|6053.6|6054.05|6053.35|11
1733275170000|2024-12-04 01:19:30|6053.92|6053.22|6054.05|6053.35|6054.05|6053.35|6053.8|6053.1|15
1733275180000|2024-12-04 01:19:40|||||||||1
1733275200000|2024-12-04 01:20:00|6054.3|6053.6|6054.3|6053.6|6054.3|6053.6|6054.3|6053.6|12
1733275210000|2024-12-04 01:20:10|6054.55|6053.85|6054.55|6053.85|6054.55|6053.85|6054.55|6053.85|28
1733275220000|2024-12-04 01:20:20|6054.42|6053.72|6054.3|6053.6|6054.42|6053.72|6054.3|6053.6|42
1733275250000|2024-12-04 01:20:50|6054.42|6053.72|6054.55|6053.85|6054.55|6053.85|6054.42|6053.72|39
1733275260000|2024-12-04 01:21:00|||||||||4
1733275270000|2024-12-04 01:21:10|6054.42|6053.72|6054.3|6053.6|6054.42|6053.72|6054.3|6053.6|44
1733275280000|2024-12-04 01:21:20|6054.42|6053.72|6054.3|6053.6|6054.55|6053.85|6054.3|6053.6|15
1733275290000|2024-12-04 01:21:30|6054.42|6053.72|6054.42|6053.72|6054.42|6053.72|6054.42|6053.72|8
1733275300000|2024-12-04 01:21:40|6054.55|6053.85|6054.55|6053.85|6054.55|6053.85|6054.55|6053.85|1
1733275310000|2024-12-04 01:21:50|||||||||9
1733275320000|2024-12-04 01:22:00|6054.8|6054.1|6054.67|6053.97|6054.8|6054.1|6054.55|6053.85|57
1733275330000|2024-12-04 01:22:10|6054.8|6054.1|6054.55|6053.85|6054.8|6054.1|6054.55|6053.85|33
1733275340000|2024-12-04 01:22:20|6054.42|6053.72|6054.42|6053.72|6054.42|6053.72|6054.3|6053.6|42
1733275350000|2024-12-04 01:22:30|6054.55|6053.85|6053.92|6053.22|6054.55|6053.85|6053.8|6053.1|56
1733275360000|2024-12-04 01:22:40|6054.05|6053.35|6054.05|6053.35|6054.05|6053.35|6053.8|6053.1|13
1733275370000|2024-12-04 01:22:50|||||||||3
1733275390000|2024-12-04 01:23:10|||||||||2
1733275410000|2024-12-04 01:23:30|6054.17|6053.47|6054.3|6053.6|6054.3|6053.6|6054.05|6053.35|35
1733275420000|2024-12-04 01:23:40|6054.17|6053.47|6054.05|6053.35|6054.3|6053.6|6054.05|6053.35|9
1733275430000|2024-12-04 01:23:50|||||||||1
1733275440000|2024-12-04 01:24:00|6053.92|6053.22|6054.05|6053.35|6054.05|6053.35|6053.92|6053.22|9
1733275450000|2024-12-04 01:24:10|||||||||2
1733275460000|2024-12-04 01:24:20|6054.17|6053.47|6054.3|6053.6|6054.3|6053.6|6054.17|6053.47|9
1733275470000|2024-12-04 01:24:30|6054.17|6053.47|6054.05|6053.35|6054.17|6053.47|6054.05|6053.35|5
1733275480000|2024-12-04 01:24:40|||||||||5
1733275490000|2024-12-04 01:24:50|6054.3|6053.6|6053.8|6053.1|6054.3|6053.6|6053.8|6053.1|13
1733275510000|2024-12-04 01:25:10|6053.55|6052.85|6053.55|6052.85|6053.55|6052.85|6053.55|6052.85|59
1733275520000|2024-12-04 01:25:20|||||||||1
1733275530000|2024-12-04 01:25:30|6053.8|6053.1|6053.8|6053.1|6053.8|6053.1|6053.8|6053.1|16
1733275550000|2024-12-04 01:25:50|6054.05|6053.35|6054.05|6053.35|6054.05|6053.35|6054.05|6053.35|7
1733275570000|2024-12-04 01:26:10|6054.3|6053.6|6054.3|6053.6|6054.3|6053.6|6054.3|6053.6|12
1733275580000|2024-12-04 01:26:20|6054.17|6053.47|6054.3|6053.6|6054.3|6053.6|6054.17|6053.47|12
1733275600000|2024-12-04 01:26:40|6054.42|6053.72|6054.3|6053.6|6054.42|6053.72|6054.3|6053.6|9
1733275610000|2024-12-04 01:26:50|6054.05|6053.35|6054.05|6053.35|6054.05|6053.35|6054.05|6053.35|30
1733275620000|2024-12-04 01:27:00|6054.17|6053.47|6054.05|6053.35|6054.17|6053.47|6054.05|6053.35|5
1733275690000|2024-12-04 01:28:10|||||||||17
1733275700000|2024-12-04 01:28:20|6054.17|6053.47|6054.05|6053.35|6054.3|6053.6|6054.05|6053.35|48
1733275720000|2024-12-04 01:28:40|||||||||15
1733275730000|2024-12-04 01:28:50|6053.92|6053.22|6053.55|6052.85|6053.92|6053.22|6053.55|6052.85|37
1733275740000|2024-12-04 01:29:00|6053.42|6052.72|6053.55|6052.85|6053.55|6052.85|6053.3|6052.6|28
1733275750000|2024-12-04 01:29:10|6053.42|6052.72|6053.55|6052.85|6053.55|6052.85|6053.42|6052.72|33
1733275760000|2024-12-04 01:29:20|6053.67|6052.97|6053.8|6053.1|6053.8|6053.1|6053.55|6052.85|34
1733275770000|2024-12-04 01:29:30|6053.67|6052.97|6053.55|6052.85|6053.8|6053.1|6053.55|6052.85|10
1733275780000|2024-12-04 01:29:40|6053.3|6052.6|6053.3|6052.6|6053.3|6052.6|6053.3|6052.6|12
1733275800000|2024-12-04 01:30:00|6053.05|6052.35|6053.05|6052.35|6053.17|6052.47|6053.05|6052.35|54
1733275810000|2024-12-04 01:30:10|6053.17|6052.47|6053.3|6052.6|6053.3|6052.6|6053.05|6052.35|4
1733275820000|2024-12-04 01:30:20|6053.17|6052.47|6053.3|6052.6|6053.3|6052.6|6053.05|6052.35|21
1733275830000|2024-12-04 01:30:30|||||||||2
1733275840000|2024-12-04 01:30:40|||||||||5
1733275850000|2024-12-04 01:30:50|6053.55|6052.85|6053.55|6052.85|6053.55|6052.85|6053.55|6052.85|17
1733275860000|2024-12-04 01:31:00|6053.8|6053.1|6053.55|6052.85|6053.8|6053.1|6053.55|6052.85|36
1733275870000|2024-12-04 01:31:10|6053.67|6052.97|6053.55|6052.85|6053.8|6053.1|6053.55|6052.85|10
1733275880000|2024-12-04 01:31:20|6053.67|6052.97|6053.55|6052.85|6053.67|6052.97|6053.55|6052.85|18
1733275890000|2024-12-04 01:31:30|6053.67|6052.97|6053.67|6052.97|6053.8|6053.1|6053.55|6052.85|13
1733275900000|2024-12-04 01:31:40|6053.55|6052.85|6053.55|6052.85|6053.55|6052.85|6053.42|6052.72|16
1733275910000|2024-12-04 01:31:50|6053.3|6052.6|6053.42|6052.72|6053.42|6052.72|6053.3|6052.6|9
1733275920000|2024-12-04 01:32:00|6053.55|6052.85|6053.3|6052.6|6053.55|6052.85|6053.3|6052.6|4
1733275940000|2024-12-04 01:32:20|||||||||4
1733275950000|2024-12-04 01:32:30|||||||||1
1733275960000|2024-12-04 01:32:40|6053.05|6052.35|6053.05|6052.35|6053.05|6052.35|6053.05|6052.35|34
1733275970000|2024-12-04 01:32:50|6052.92|6052.22|6052.8|6052.1|6052.92|6052.22|6052.8|6052.1|12
1733275980000|2024-12-04 01:33:00|6052.92|6052.22|6052.8|6052.1|6052.92|6052.22|6052.8|6052.1|38
1733275990000|2024-12-04 01:33:10|6052.92|6052.22|6053.05|6052.35|6053.05|6052.35|6052.92|6052.22|5
1733276000000|2024-12-04 01:33:20|6052.92|6052.22|6053.05|6052.35|6053.05|6052.35|6052.8|6052.1|19
1733276010000|2024-12-04 01:33:30|6052.8|6052.1|6052.8|6052.1|6052.8|6052.1|6052.8|6052.1|45
1733276020000|2024-12-04 01:33:40|6052.55|6051.85|6052.55|6051.85|6052.55|6051.85|6052.55|6051.85|20
1733276030000|2024-12-04 01:33:50|6052.3|6051.6|6052.55|6051.85|6052.55|6051.85|6052.3|6051.6|65
1733276040000|2024-12-04 01:34:00|6052.67|6051.97|6052.3|6051.6|6052.8|6052.1|6052.3|6051.6|26
1733276050000|2024-12-04 01:34:10|6052.42|6051.72|6052.3|6051.6|6052.42|6051.72|6052.3|6051.6|6
1733276060000|2024-12-04 01:34:20|||||||||3
1733276070000|2024-12-04 01:34:30|||||||||4
1733276080000|2024-12-04 01:34:40|||||||||1
1733276090000|2024-12-04 01:34:50|6052.42|6051.72|6052.55|6051.85|6052.55|6051.85|6052.42|6051.72|4
1733276100000|2024-12-04 01:35:00|6052.42|6051.72|6052.55|6051.85|6052.55|6051.85|6052.3|6051.6|21
1733276110000|2024-12-04 01:35:10|6052.67|6051.97|6052.8|6052.1|6053.05|6052.35|6052.67|6051.97|23
1733276120000|2024-12-04 01:35:20|6053.05|6052.35|6052.92|6052.22|6053.05|6052.35|6052.8|6052.1|18
1733276130000|2024-12-04 01:35:30|6053.05|6052.35|6053.05|6052.35|6053.05|6052.35|6052.8|6052.1|7
1733276140000|2024-12-04 01:35:40|||||||||7
1733276150000|2024-12-04 01:35:50|||||||||2
1733276160000|2024-12-04 01:36:00|||||||||2
1733276170000|2024-12-04 01:36:10|6052.8|6052.1|6052.8|6052.1|6052.8|6052.1|6052.8|6052.1|11
1733276180000|2024-12-04 01:36:20|||||||||1
1733276190000|2024-12-04 01:36:30|6052.92|6052.22|6053.05|6052.35|6053.05|6052.35|6052.92|6052.22|0
1733276200000|2024-12-04 01:36:40|6052.8|6052.1|6052.8|6052.1|6052.8|6052.1|6052.8|6052.1|6
1733276220000|2024-12-04 01:37:00|6052.92|6052.22|6053.05|6052.35|6053.05|6052.35|6052.92|6052.22|33
1733276230000|2024-12-04 01:37:10|6052.92|6052.22|6053.05|6052.35|6053.05|6052.35|6052.8|6052.1|7
1733276240000|2024-12-04 01:37:20|6052.8|6052.1|6052.8|6052.1|6052.8|6052.1|6052.8|6052.1|7
1733276250000|2024-12-04 01:37:30|6052.92|6052.22|6052.8|6052.1|6053.05|6052.35|6052.8|6052.1|18
1733276260000|2024-12-04 01:37:40|6052.92|6052.22|6053.05|6052.35|6053.05|6052.35|6052.92|6052.22|32
1733276270000|2024-12-04 01:37:50|6052.8|6052.1|6052.8|6052.1|6052.8|6052.1|6052.8|6052.1|14
1733276280000|2024-12-04 01:38:00|||||||||23
1733276290000|2024-12-04 01:38:10|6052.67|6051.97|6052.8|6052.1|6052.8|6052.1|6052.55|6051.85|40
1733276310000|2024-12-04 01:38:30|6053.05|6052.35|6053.3|6052.6|6053.3|6052.6|6053.05|6052.35|18
1733276330000|2024-12-04 01:38:50|||||||||1
1733276340000|2024-12-04 01:39:00|6053.42|6052.72|6053.55|6052.85|6053.55|6052.85|6053.42|6052.72|53
1733276350000|2024-12-04 01:39:10|6053.42|6052.72|6053.3|6052.6|6053.42|6052.72|6053.3|6052.6|8
1733276400000|2024-12-04 01:40:00|6053.05|6052.35|6052.92|6052.22|6053.05|6052.35|6052.8|6052.1|60
1733276410000|2024-12-04 01:40:10|6052.8|6052.1|6052.8|6052.1|6053.05|6052.35|6052.8|6052.1|44
1733276420000|2024-12-04 01:40:20|6052.92|6052.22|6052.92|6052.22|6053.05|6052.35|6052.92|6052.22|17
1733276430000|2024-12-04 01:40:30|6052.8|6052.1|6053.05|6052.35|6053.05|6052.35|6052.8|6052.1|8
1733276440000|2024-12-04 01:40:40|6052.92|6052.22|6052.8|6052.1|6052.92|6052.22|6052.8|6052.1|10
1733276450000|2024-12-04 01:40:50|6052.67|6051.97|6052.55|6051.85|6052.8|6052.1|6052.55|6051.85|19
1733276460000|2024-12-04 01:41:00|6052.67|6051.97|6052.8|6052.1|6052.8|6052.1|6052.55|6051.85|20
1733276470000|2024-12-04 01:41:10|6052.67|6051.97|6052.55|6051.85|6052.8|6052.1|6052.55|6051.85|15
1733276480000|2024-12-04 01:41:20|6052.67|6051.97|6052.8|6052.1|6052.8|6052.1|6052.67|6051.97|6
1733276490000|2024-12-04 01:41:30|6052.92|6052.22|6053.05|6052.35|6053.05|6052.35|6052.92|6052.22|17
1733276500000|2024-12-04 01:41:40|||||||||2
1733276520000|2024-12-04 01:42:00|6053.17|6052.47|6053.05|6052.35|6053.3|6052.6|6053.05|6052.35|20
1733276530000|2024-12-04 01:42:10|6053.17|6052.47|6053.05|6052.35|6053.3|6052.6|6053.05|6052.35|15
1733276540000|2024-12-04 01:42:20|6053.17|6052.47|6053.05|6052.35|6053.17|6052.47|6053.05|6052.35|14
1733276550000|2024-12-04 01:42:30|6053.17|6052.47|6053.05|6052.35|6053.17|6052.47|6053.05|6052.35|43
1733276560000|2024-12-04 01:42:40|6053.3|6052.6|6053.05|6052.35|6053.3|6052.6|6053.05|6052.35|15
1733276570000|2024-12-04 01:42:50|6053.3|6052.6|6053.05|6052.35|6053.3|6052.6|6053.05|6052.35|8
1733276580000|2024-12-04 01:43:00|6053.17|6052.47|6053.17|6052.47|6053.3|6052.6|6053.05|6052.35|32
1733276590000|2024-12-04 01:43:10|6053.3|6052.6|6053.05|6052.35|6053.3|6052.6|6053.05|6052.35|0
1733276600000|2024-12-04 01:43:20|6053.17|6052.47|6053.3|6052.6|6053.3|6052.6|6053.17|6052.47|5
1733276620000|2024-12-04 01:43:40|||||||||1
1733276670000|2024-12-04 01:44:30|||||||||18
1733276700000|2024-12-04 01:45:00|6053.05|6052.35|6052.8|6052.1|6053.05|6052.35|6052.8|6052.1|30
1733276710000|2024-12-04 01:45:10|6052.92|6052.22|6052.8|6052.1|6053.05|6052.35|6052.8|6052.1|17
1733276720000|2024-12-04 01:45:20|||||||||1
1733276740000|2024-12-04 01:45:40|6052.55|6051.85|6052.55|6051.85|6052.55|6051.85|6052.55|6051.85|13
1733276750000|2024-12-04 01:45:50|6052.8|6052.1|6052.67|6051.97|6052.8|6052.1|6052.67|6051.97|16
1733276760000|2024-12-04 01:46:00|6052.55|6051.85|6052.8|6052.1|6052.8|6052.1|6052.55|6051.85|20
1733276770000|2024-12-04 01:46:10|||||||||4
1733276780000|2024-12-04 01:46:20|6052.92|6052.22|6052.92|6052.22|6053.05|6052.35|6052.8|6052.1|22
1733276790000|2024-12-04 01:46:30|6052.8|6052.1|6052.8|6052.1|6052.92|6052.22|6052.8|6052.1|4
1733276800000|2024-12-04 01:46:40|6052.92|6052.22|6053.05|6052.35|6053.05|6052.35|6052.92|6052.22|3
1733276810000|2024-12-04 01:46:50|||||||||2
1733276820000|2024-12-04 01:47:00|6052.92|6052.22|6053.3|6052.6|6053.3|6052.6|6052.92|6052.22|55
1733276850000|2024-12-04 01:47:30|6053.17|6052.47|6053.05|6052.35|6053.17|6052.47|6053.05|6052.35|14
1733276860000|2024-12-04 01:47:40|6052.92|6052.22|6052.8|6052.1|6052.92|6052.22|6052.8|6052.1|7
1733276890000|2024-12-04 01:48:10|||||||||6
1733276900000|2024-12-04 01:48:20|6053.05|6052.35|6053.05|6052.35|6053.05|6052.35|6053.05|6052.35|11
1733276940000|2024-12-04 01:49:00|6053.3|6052.6|6053.05|6052.35|6053.3|6052.6|6053.05|6052.35|27
1733276950000|2024-12-04 01:49:10|6053.17|6052.47|6053.3|6052.6|6053.3|6052.6|6053.17|6052.47|6
1733276960000|2024-12-04 01:49:20|6053.17|6052.47|6053.3|6052.6|6053.3|6052.6|6053.05|6052.35|10
1733276970000|2024-12-04 01:49:30|6053.05|6052.35|6053.3|6052.6|6053.3|6052.6|6053.05|6052.35|4
1733276980000|2024-12-04 01:49:40|||||||||2
1733277000000|2024-12-04 01:50:00|||||||||4
1733277010000|2024-12-04 01:50:10|6053.42|6052.72|6053.3|6052.6|6053.42|6052.72|6053.3|6052.6|21
1733277020000|2024-12-04 01:50:20|6053.42|6052.72|6053.55|6052.85|6053.55|6052.85|6053.42|6052.72|41
1733277030000|2024-12-04 01:50:30|6053.8|6053.1|6053.8|6053.1|6053.8|6053.1|6053.8|6053.1|88
1733277040000|2024-12-04 01:50:40|||||||||8
1733277060000|2024-12-04 01:51:00|6054.05|6053.35|6054.05|6053.35|6054.05|6053.35|6054.05|6053.35|21
1733277070000|2024-12-04 01:51:10|6054.17|6053.47|6054.3|6053.6|6054.3|6053.6|6054.17|6053.47|17
1733277080000|2024-12-04 01:51:20|6054.05|6053.35|6054.05|6053.35|6054.05|6053.35|6054.05|6053.35|32
1733277110000|2024-12-04 01:51:50|6054.17|6053.47|6054.05|6053.35|6054.3|6053.6|6054.05|6053.35|5
1733277120000|2024-12-04 01:52:00|6054.17|6053.47|6054.05|6053.35|6054.17|6053.47|6054.05|6053.35|4
1733277140000|2024-12-04 01:52:20|6053.8|6053.1|6053.8|6053.1|6053.8|6053.1|6053.8|6053.1|39
1733277150000|2024-12-04 01:52:30|||||||||6
1733277160000|2024-12-04 01:52:40|6053.92|6053.22|6054.05|6053.35|6054.05|6053.35|6053.92|6053.22|11
1733277170000|2024-12-04 01:52:50|6053.92|6053.22|6053.8|6053.1|6053.92|6053.22|6053.8|6053.1|15
1733277180000|2024-12-04 01:53:00|6053.55|6052.85|6053.8|6053.1|6053.8|6053.1|6053.55|6052.85|25
1733277190000|2024-12-04 01:53:10|6053.67|6052.97|6053.55|6052.85|6053.67|6052.97|6053.55|6052.85|20
1733277220000|2024-12-04 01:53:40|||||||||2
1733277230000|2024-12-04 01:53:50|||||||||1
1733277240000|2024-12-04 01:54:00|||||||||1
1733277250000|2024-12-04 01:54:10|||||||||2
1733277270000|2024-12-04 01:54:30|||||||||2
1733277290000|2024-12-04 01:54:50|6053.42|6052.72|6053.42|6052.72|6053.42|6052.72|6053.42|6052.72|18
1733277300000|2024-12-04 01:55:00|6053.3|6052.6|6053.55|6052.85|6053.55|6052.85|6053.3|6052.6|2
1733277310000|2024-12-04 01:55:10|6053.3|6052.6|6053.42|6052.72|6053.55|6052.85|6053.3|6052.6|14
1733277320000|2024-12-04 01:55:20|6053.3|6052.6|6053.3|6052.6|6053.3|6052.6|6053.3|6052.6|0
1733277330000|2024-12-04 01:55:30|6053.42|6052.72|6053.55|6052.85|6053.55|6052.85|6053.42|6052.72|4
1733277340000|2024-12-04 01:55:40|||||||||1
1733277360000|2024-12-04 01:56:00|6053.8|6053.1|6053.8|6053.1|6053.8|6053.1|6053.8|6053.1|13
1733277420000|2024-12-04 01:57:00|6053.67|6052.97|6053.8|6053.1|6053.8|6053.1|6053.55|6052.85|16
1733277450000|2024-12-04 01:57:30|6053.67|6052.97|6053.8|6053.1|6053.8|6053.1|6053.67|6052.97|19
1733277470000|2024-12-04 01:57:50|||||||||4
1733277490000|2024-12-04 01:58:10|6053.67|6052.97|6053.55|6052.85|6053.67|6052.97|6053.55|6052.85|13
1733277520000|2024-12-04 01:58:40|6053.42|6052.72|6053.3|6052.6|6053.42|6052.72|6053.3|6052.6|17
1733277540000|2024-12-04 01:59:00|6053.05|6052.35|6053.05|6052.35|6053.05|6052.35|6053.05|6052.35|30
1733277580000|2024-12-04 01:59:40|6053.3|6052.6|6053.3|6052.6|6053.3|6052.6|6053.3|6052.6|3
1733277600000|2024-12-04 02:00:00|6053.55|6052.85|6053.55|6052.85|6053.55|6052.85|6053.55|6052.85|10
1733277610000|2024-12-04 02:00:10|6053.3|6052.6|6053.55|6052.85|6053.55|6052.85|6053.3|6052.6|7
1733277620000|2024-12-04 02:00:20|6053.8|6053.1|6053.8|6053.1|6053.8|6053.1|6053.8|6053.1|6
1733277640000|2024-12-04 02:00:40|6053.67|6052.97|6053.8|6053.1|6053.8|6053.1|6053.55|6052.85|16
1733277650000|2024-12-04 02:00:50|6053.67|6052.97|6053.55|6052.85|6053.8|6053.1|6053.55|6052.85|13
1733277660000|2024-12-04 02:01:00|6053.67|6052.97|6053.8|6053.1|6053.8|6053.1|6053.55|6052.85|12
1733277670000|2024-12-04 02:01:10|6053.67|6052.97|6053.8|6053.1|6053.8|6053.1|6053.55|6052.85|4
1733277690000|2024-12-04 02:01:30|6053.67|6052.97|6053.55|6052.85|6053.67|6052.97|6053.55|6052.85|2
1733277700000|2024-12-04 02:01:40|6053.67|6052.97|6053.8|6053.1|6053.8|6053.1|6053.55|6052.85|10
1733277720000|2024-12-04 02:02:00|6053.92|6053.22|6053.8|6053.1|6054.05|6053.35|6053.8|6053.1|19
1733277740000|2024-12-04 02:02:20|6054.05|6053.35|6054.05|6053.35|6054.05|6053.35|6054.05|6053.35|6
1733277770000|2024-12-04 02:02:50|6053.92|6053.22|6053.8|6053.1|6054.05|6053.35|6053.8|6053.1|5
1733277780000|2024-12-04 02:03:00|6053.67|6052.97|6053.8|6053.1|6053.8|6053.1|6053.67|6052.97|24
1733277790000|2024-12-04 02:03:10|6053.67|6052.97|6053.67|6052.97|6053.8|6053.1|6053.55|6052.85|12
1733277800000|2024-12-04 02:03:20|6053.8|6053.1|6053.8|6053.1|6053.8|6053.1|6053.67|6052.97|13
1733277810000|2024-12-04 02:03:30|6053.67|6052.97|6053.8|6053.1|6053.8|6053.1|6053.55|6052.85|6
1733277820000|2024-12-04 02:03:40|6053.67|6052.97|6053.55|6052.85|6053.67|6052.97|6053.55|6052.85|2
1733277830000|2024-12-04 02:03:50|6053.67|6052.97|6053.8|6053.1|6053.8|6053.1|6053.55|6052.85|5
1733277840000|2024-12-04 02:04:00|6053.67|6052.97|6053.55|6052.85|6053.8|6053.1|6053.55|6052.85|7
1733277870000|2024-12-04 02:04:30|||||||||1
1733277900000|2024-12-04 02:05:00|6053.42|6052.72|6053.55|6052.85|6053.55|6052.85|6053.42|6052.72|8
1733277910000|2024-12-04 02:05:10|6053.8|6053.1|6053.8|6053.1|6053.8|6053.1|6053.8|6053.1|9
1733277920000|2024-12-04 02:05:20|6053.67|6052.97|6053.8|6053.1|6053.8|6053.1|6053.55|6052.85|14
1733277930000|2024-12-04 02:05:30|||||||||1
1733277940000|2024-12-04 02:05:40|6053.67|6052.97|6053.8|6053.1|6053.8|6053.1|6053.55|6052.85|10
1733277950000|2024-12-04 02:05:50|6053.92|6053.22|6053.92|6053.22|6054.05|6053.35|6053.92|6053.22|22
1733277960000|2024-12-04 02:06:00|6053.8|6053.1|6054.05|6053.35|6054.05|6053.35|6053.8|6053.1|4
1733277970000|2024-12-04 02:06:10|||||||||5
1733277980000|2024-12-04 02:06:20|6054.17|6053.47|6054.3|6053.6|6054.3|6053.6|6054.17|6053.47|23
1733278010000|2024-12-04 02:06:50|||||||||6
1733278040000|2024-12-04 02:07:20|||||||||20
1733278050000|2024-12-04 02:07:30|||||||||5
1733278060000|2024-12-04 02:07:40|||||||||1
1733278080000|2024-12-04 02:08:00|6054.42|6053.72|6054.55|6053.85|6054.55|6053.85|6054.42|6053.72|102
1733278090000|2024-12-04 02:08:10|||||||||18
1733278100000|2024-12-04 02:08:20|||||||||3
1733278110000|2024-12-04 02:08:30|6054.67|6053.97|6054.8|6054.1|6054.8|6054.1|6054.67|6053.97|24
1733278120000|2024-12-04 02:08:40|6054.67|6053.97|6054.8|6054.1|6054.8|6054.1|6054.67|6053.97|23
1733278140000|2024-12-04 02:09:00|||||||||19
1733278150000|2024-12-04 02:09:10|6054.67|6053.97|6054.8|6054.1|6054.8|6054.1|6054.55|6053.85|35
1733278160000|2024-12-04 02:09:20|6054.92|6054.22|6054.8|6054.1|6055.05|6054.35|6054.8|6054.1|24
1733278180000|2024-12-04 02:09:40|6054.67|6053.97|6054.55|6053.85|6054.67|6053.97|6054.55|6053.85|11
1733278190000|2024-12-04 02:09:50|||||||||13
1733278200000|2024-12-04 02:10:00|6054.67|6053.97|6054.8|6054.1|6054.8|6054.1|6054.55|6053.85|24
1733278210000|2024-12-04 02:10:10|6054.67|6053.97|6054.8|6054.1|6054.8|6054.1|6054.67|6053.97|12
1733278270000|2024-12-04 02:11:10|6054.67|6053.97|6054.55|6053.85|6054.8|6054.1|6054.55|6053.85|40
1733278280000|2024-12-04 02:11:20|6054.67|6053.97|6054.55|6053.85|6054.8|6054.1|6054.55|6053.85|11
1733278310000|2024-12-04 02:11:50|||||||||2
1733278320000|2024-12-04 02:12:00|6054.3|6053.6|6054.3|6053.6|6054.3|6053.6|6054.3|6053.6|20
1733278330000|2024-12-04 02:12:10|||||||||4
1733278340000|2024-12-04 02:12:20|6054.17|6053.47|6054.3|6053.6|6054.3|6053.6|6054.17|6053.47|30
1733278350000|2024-12-04 02:12:30|6054.17|6053.47|6054.05|6053.35|6054.3|6053.6|6054.05|6053.35|9
1733278360000|2024-12-04 02:12:40|6053.92|6053.22|6053.8|6053.1|6053.92|6053.22|6053.8|6053.1|9
1733278370000|2024-12-04 02:12:50|6053.92|6053.22|6054.05|6053.35|6054.05|6053.35|6053.92|6053.22|24
1733278380000|2024-12-04 02:13:00|6053.92|6053.22|6053.92|6053.22|6053.92|6053.22|6053.8|6053.1|9
1733278390000|2024-12-04 02:13:10|6053.8|6053.1|6053.8|6053.1|6053.8|6053.1|6053.8|6053.1|1
1733278400000|2024-12-04 02:13:20|6053.92|6053.22|6053.8|6053.1|6054.05|6053.35|6053.8|6053.1|27
1733278410000|2024-12-04 02:13:30|6054.05|6053.35|6054.05|6053.35|6054.05|6053.35|6053.92|6053.22|6
1733278430000|2024-12-04 02:13:50|||||||||6
1733278440000|2024-12-04 02:14:00|6054.17|6053.47|6053.92|6053.22|6054.17|6053.47|6053.92|6053.22|9
1733278450000|2024-12-04 02:14:10|6054.05|6053.35|6054.05|6053.35|6054.05|6053.35|6053.92|6053.22|4
1733278460000|2024-12-04 02:14:20|6053.92|6053.22|6054.05|6053.35|6054.05|6053.35|6053.8|6053.1|7
1733278480000|2024-12-04 02:14:40|||||||||5
1733278490000|2024-12-04 02:14:50|6053.92|6053.22|6053.8|6053.1|6053.92|6053.22|6053.8|6053.1|5
1733278500000|2024-12-04 02:15:00|6053.92|6053.22|6053.8|6053.1|6053.92|6053.22|6053.8|6053.1|18
1733278560000|2024-12-04 02:16:00|||||||||6
1733278570000|2024-12-04 02:16:10|6053.92|6053.22|6054.05|6053.35|6054.05|6053.35|6053.92|6053.22|9
1733278590000|2024-12-04 02:16:30|||||||||2
1733278600000|2024-12-04 02:16:40|||||||||7
1733278610000|2024-12-04 02:16:50|6054.17|6053.47|6054.3|6053.6|6054.3|6053.6|6054.05|6053.35|7
1733278620000|2024-12-04 02:17:00|||||||||2
1733278630000|2024-12-04 02:17:10|6054.17|6053.47|6054.05|6053.35|6054.17|6053.47|6054.05|6053.35|13
1733278640000|2024-12-04 02:17:20|6054.17|6053.47|6054.05|6053.35|6054.3|6053.6|6054.05|6053.35|9
1733278650000|2024-12-04 02:17:30|6053.8|6053.1|6053.92|6053.22|6054.05|6053.35|6053.8|6053.1|12
1733278660000|2024-12-04 02:17:40|6053.8|6053.1|6053.8|6053.1|6053.8|6053.1|6053.8|6053.1|2
1733278670000|2024-12-04 02:17:50|6054.05|6053.35|6053.8|6053.1|6054.05|6053.35|6053.8|6053.1|4
1733278680000|2024-12-04 02:18:00|6054.05|6053.35|6054.05|6053.35|6054.05|6053.35|6053.8|6053.1|12
1733278730000|2024-12-04 02:18:50|||||||||4
1733278740000|2024-12-04 02:19:00|6053.8|6053.1|6053.8|6053.1|6054.05|6053.35|6053.8|6053.1|18
1733278750000|2024-12-04 02:19:10|6053.92|6053.22|6054.05|6053.35|6054.05|6053.35|6053.8|6053.1|5
1733278760000|2024-12-04 02:19:20|||||||||2
1733278780000|2024-12-04 02:19:40|6054.17|6053.47|6054.3|6053.6|6054.3|6053.6|6054.17|6053.47|10
1733278790000|2024-12-04 02:19:50|6054.55|6053.85|6054.8|6054.1|6054.8|6054.1|6054.55|6053.85|6
1733278800000|2024-12-04 02:20:00|6054.67|6053.97|6054.8|6054.1|6054.8|6054.1|6054.67|6053.97|29
1733278830000|2024-12-04 02:20:30|6054.67|6053.97|6054.8|6054.1|6054.8|6054.1|6054.67|6053.97|14
1733278860000|2024-12-04 02:21:00|||||||||6
1733278870000|2024-12-04 02:21:10|6054.92|6054.22|6054.8|6054.1|6054.92|6054.22|6054.8|6054.1|15
1733278880000|2024-12-04 02:21:20|6054.67|6053.97|6054.8|6054.1|6054.8|6054.1|6054.67|6053.97|12
1733278900000|2024-12-04 02:21:40|6054.67|6053.97|6054.55|6053.85|6054.67|6053.97|6054.55|6053.85|6
1733278910000|2024-12-04 02:21:50|6054.67|6053.97|6054.8|6054.1|6054.8|6054.1|6054.67|6053.97|9
1733278920000|2024-12-04 02:22:00|6054.92|6054.22|6054.8|6054.1|6054.92|6054.22|6054.8|6054.1|17
1733278930000|2024-12-04 02:22:10|6055.05|6054.35|6055.05|6054.35|6055.05|6054.35|6055.05|6054.35|5
1733278940000|2024-12-04 02:22:20|||||||||3
1733278950000|2024-12-04 02:22:30|6054.92|6054.22|6054.8|6054.1|6055.05|6054.35|6054.8|6054.1|17
1733278960000|2024-12-04 02:22:40|6054.55|6053.85|6054.55|6053.85|6054.55|6053.85|6054.55|6053.85|11
1733278970000|2024-12-04 02:22:50|||||||||2
1733278980000|2024-12-04 02:23:00|6054.67|6053.97|6054.8|6054.1|6054.8|6054.1|6054.67|6053.97|7
1733278990000|2024-12-04 02:23:10|6054.67|6053.97|6054.55|6053.85|6054.8|6054.1|6054.55|6053.85|18
1733279000000|2024-12-04 02:23:20|||||||||15
1733279010000|2024-12-04 02:23:30|6054.8|6054.1|6054.55|6053.85|6054.8|6054.1|6054.55|6053.85|17
1733279020000|2024-12-04 02:23:40|||||||||1
1733279030000|2024-12-04 02:23:50|6054.8|6054.1|6054.55|6053.85|6054.8|6054.1|6054.55|6053.85|20
1733279040000|2024-12-04 02:24:00|6054.67|6053.97|6054.55|6053.85|6054.8|6054.1|6054.55|6053.85|11
1733279080000|2024-12-04 02:24:40|||||||||3
1733279100000|2024-12-04 02:25:00|6054.67|6053.97|6054.55|6053.85|6054.8|6054.1|6054.55|6053.85|18
1733279120000|2024-12-04 02:25:20|6054.67|6053.97|6054.8|6054.1|6054.8|6054.1|6054.67|6053.97|3
1733279130000|2024-12-04 02:25:30|6054.67|6053.97|6054.55|6053.85|6054.8|6054.1|6054.55|6053.85|12
1733279170000|2024-12-04 02:26:10|||||||||3
1733279180000|2024-12-04 02:26:20|6054.67|6053.97|6054.67|6053.97|6054.67|6053.97|6054.67|6053.97|9
1733279190000|2024-12-04 02:26:30|6054.8|6054.1|6054.8|6054.1|6054.8|6054.1|6054.8|6054.1|3
1733279200000|2024-12-04 02:26:40|||||||||10
1733279220000|2024-12-04 02:27:00|6054.67|6053.97|6054.55|6053.85|6054.8|6054.1|6054.55|6053.85|13
1733279230000|2024-12-04 02:27:10|6054.67|6053.97|6054.67|6053.97|6054.8|6054.1|6054.55|6053.85|17
1733279240000|2024-12-04 02:27:20|6054.8|6054.1|6054.55|6053.85|6054.8|6054.1|6054.55|6053.85|15
1733279270000|2024-12-04 02:27:50|||||||||47
1733279290000|2024-12-04 02:28:10|||||||||13
1733279300000|2024-12-04 02:28:20|||||||||1
1733279310000|2024-12-04 02:28:30|6054.67|6053.97|6054.8|6054.1|6054.8|6054.1|6054.55|6053.85|57
1733279330000|2024-12-04 02:28:50|||||||||10
1733279340000|2024-12-04 02:29:00|6054.92|6054.22|6054.8|6054.1|6054.92|6054.22|6054.8|6054.1|47
1733279350000|2024-12-04 02:29:10|6054.92|6054.22|6054.8|6054.1|6054.92|6054.22|6054.8|6054.1|9
1733279360000|2024-12-04 02:29:20|||||||||1
1733279400000|2024-12-04 02:30:00|6055.05|6054.35|6055.05|6054.35|6055.05|6054.35|6055.05|6054.35|66
1733279410000|2024-12-04 02:30:10|||||||||6
1733279430000|2024-12-04 02:30:30|6054.92|6054.22|6054.92|6054.22|6054.92|6054.22|6054.92|6054.22|16
1733279440000|2024-12-04 02:30:40|6055.05|6054.35|6055.05|6054.35|6055.05|6054.35|6054.8|6054.1|42
1733279460000|2024-12-04 02:31:00|6055.17|6054.47|6055.05|6054.35|6055.3|6054.6|6055.05|6054.35|43
1733279490000|2024-12-04 02:31:30|||||||||5
1733279500000|2024-12-04 02:31:40|6054.8|6054.1|6055.05|6054.35|6055.05|6054.35|6054.8|6054.1|21
1733279510000|2024-12-04 02:31:50|||||||||19
1733279520000|2024-12-04 02:32:00|6054.92|6054.22|6055.05|6054.35|6055.05|6054.35|6054.8|6054.1|15
1733279530000|2024-12-04 02:32:10|6054.8|6054.1|6054.8|6054.1|6054.92|6054.22|6054.8|6054.1|18
1733279540000|2024-12-04 02:32:20|6054.92|6054.22|6054.8|6054.1|6054.92|6054.22|6054.8|6054.1|12
1733279560000|2024-12-04 02:32:40|6054.67|6053.97|6054.8|6054.1|6054.8|6054.1|6054.67|6053.97|25
1733279580000|2024-12-04 02:33:00|||||||||13
1733279610000|2024-12-04 02:33:30|||||||||13
1733279630000|2024-12-04 02:33:50|6055.05|6054.35|6055.05|6054.35|6055.05|6054.35|6054.8|6054.1|36
1733279640000|2024-12-04 02:34:00|6054.8|6054.1|6054.8|6054.1|6054.8|6054.1|6054.8|6054.1|10
1733279650000|2024-12-04 02:34:10|6054.92|6054.22|6055.05|6054.35|6055.05|6054.35|6054.8|6054.1|69
1733279660000|2024-12-04 02:34:20|6054.8|6054.1|6054.8|6054.1|6054.8|6054.1|6054.8|6054.1|12
1733279690000|2024-12-04 02:34:50|6054.92|6054.22|6054.8|6054.1|6054.92|6054.22|6054.8|6054.1|12
1733279700000|2024-12-04 02:35:00|6054.92|6054.22|6054.8|6054.1|6055.05|6054.35|6054.8|6054.1|11
1733279710000|2024-12-04 02:35:10|||||||||10
1733279750000|2024-12-04 02:35:50|||||||||1
1733279760000|2024-12-04 02:36:00|6054.92|6054.22|6055.05|6054.35|6055.05|6054.35|6054.8|6054.1|23
1733279770000|2024-12-04 02:36:10|||||||||3
1733279780000|2024-12-04 02:36:20|6055.17|6054.47|6055.3|6054.6|6055.3|6054.6|6055.05|6054.35|161
1733279790000|2024-12-04 02:36:30|||||||||18
1733279810000|2024-12-04 02:36:50|||||||||10
1733279820000|2024-12-04 02:37:00|||||||||5
1733279840000|2024-12-04 02:37:20|||||||||14
1733279850000|2024-12-04 02:37:30|6055.05|6054.35|6055.05|6054.35|6055.3|6054.6|6055.05|6054.35|61
1733279860000|2024-12-04 02:37:40|6054.8|6054.1|6054.8|6054.1|6055.05|6054.35|6054.8|6054.1|25
1733279870000|2024-12-04 02:37:50|||||||||25
1733279880000|2024-12-04 02:38:00|6054.92|6054.22|6055.05|6054.35|6055.05|6054.35|6054.8|6054.1|18
1733279890000|2024-12-04 02:38:10|6054.92|6054.22|6055.05|6054.35|6055.05|6054.35|6054.8|6054.1|19
1733279910000|2024-12-04 02:38:30|||||||||2
1733279940000|2024-12-04 02:39:00|||||||||1
1733279970000|2024-12-04 02:39:30|6054.8|6054.1|6054.8|6054.1|6054.8|6054.1|6054.8|6054.1|28
1733279990000|2024-12-04 02:39:50|6054.92|6054.22|6055.05|6054.35|6055.05|6054.35|6054.8|6054.1|38
1733280000000|2024-12-04 02:40:00|6054.92|6054.22|6054.8|6054.1|6055.05|6054.35|6054.8|6054.1|10
1733280010000|2024-12-04 02:40:10|||||||||25
1733280020000|2024-12-04 02:40:20|6055.05|6054.35|6055.05|6054.35|6055.05|6054.35|6055.05|6054.35|6
1733280030000|2024-12-04 02:40:30|||||||||4
1733280060000|2024-12-04 02:41:00|||||||||14
1733280090000|2024-12-04 02:41:30|||||||||16
1733280100000|2024-12-04 02:41:40|||||||||1
1733280110000|2024-12-04 02:41:50|6054.92|6054.22|6054.8|6054.1|6054.92|6054.22|6054.8|6054.1|9
1733280120000|2024-12-04 02:42:00|6054.92|6054.22|6054.8|6054.1|6054.92|6054.22|6054.8|6054.1|12
1733280140000|2024-12-04 02:42:20|6054.55|6053.85|6054.55|6053.85|6054.55|6053.85|6054.55|6053.85|25
1733280150000|2024-12-04 02:42:30|6054.8|6054.1|6054.8|6054.1|6054.8|6054.1|6054.67|6053.97|40
1733280160000|2024-12-04 02:42:40|||||||||23
1733280180000|2024-12-04 02:43:00|6054.67|6053.97|6054.8|6054.1|6054.8|6054.1|6054.67|6053.97|13
1733280190000|2024-12-04 02:43:10|||||||||1
1733280220000|2024-12-04 02:43:40|6054.67|6053.97|6054.8|6054.1|6054.8|6054.1|6054.55|6053.85|35
1733280230000|2024-12-04 02:43:50|6054.67|6053.97|6054.55|6053.85|6054.67|6053.97|6054.55|6053.85|12
1733280240000|2024-12-04 02:44:00|6054.8|6054.1|6054.8|6054.1|6054.8|6054.1|6054.8|6054.1|39
1733280250000|2024-12-04 02:44:10|||||||||15
1733280260000|2024-12-04 02:44:20|||||||||8
1733280300000|2024-12-04 02:45:00|||||||||3
1733280310000|2024-12-04 02:45:10|||||||||1
1733280350000|2024-12-04 02:45:50|||||||||7
1733280360000|2024-12-04 02:46:00|||||||||26
1733280370000|2024-12-04 02:46:10|6054.67|6053.97|6054.8|6054.1|6054.8|6054.1|6054.67|6053.97|9
1733280380000|2024-12-04 02:46:20|||||||||1
1733280390000|2024-12-04 02:46:30|6054.55|6053.85|6054.8|6054.1|6054.8|6054.1|6054.55|6053.85|13
1733280420000|2024-12-04 02:47:00|||||||||11
1733280460000|2024-12-04 02:47:40|||||||||13
1733280470000|2024-12-04 02:47:50|6055.05|6054.35|6055.05|6054.35|6055.05|6054.35|6054.92|6054.22|30
1733280490000|2024-12-04 02:48:10|||||||||2
1733280500000|2024-12-04 02:48:20|6055.17|6054.47|6055.05|6054.35|6055.17|6054.47|6055.05|6054.35|47
1733280530000|2024-12-04 02:48:50|||||||||10
1733280540000|2024-12-04 02:49:00|6055.17|6054.47|6055.17|6054.47|6055.3|6054.6|6055.05|6054.35|15
1733280550000|2024-12-04 02:49:10|6055.05|6054.35|6055.05|6054.35|6055.05|6054.35|6055.05|6054.35|5
1733280560000|2024-12-04 02:49:20|6055.17|6054.47|6055.05|6054.35|6055.17|6054.47|6055.05|6054.35|16
1733280570000|2024-12-04 02:49:30|||||||||1
1733280600000|2024-12-04 02:50:00|6055.17|6054.47|6055.17|6054.47|6055.17|6054.47|6055.17|6054.47|13
1733280610000|2024-12-04 02:50:10|6055.3|6054.6|6055.05|6054.35|6055.3|6054.6|6055.05|6054.35|10
1733280650000|2024-12-04 02:50:50|6055.17|6054.47|6055.3|6054.6|6055.3|6054.6|6055.17|6054.47|14
1733280660000|2024-12-04 02:51:00|6055.17|6054.47|6055.3|6054.6|6055.3|6054.6|6055.17|6054.47|16
1733280670000|2024-12-04 02:51:10|||||||||8
1733280680000|2024-12-04 02:51:20|6055.17|6054.47|6055.05|6054.35|6055.17|6054.47|6055.05|6054.35|17
1733280690000|2024-12-04 02:51:30|6055.17|6054.47|6055.05|6054.35|6055.17|6054.47|6055.05|6054.35|8
1733280700000|2024-12-04 02:51:40|6055.17|6054.47|6055.05|6054.35|6055.3|6054.6|6055.05|6054.35|15
1733280720000|2024-12-04 02:52:00|||||||||6
1733280780000|2024-12-04 02:53:00|6055.17|6054.47|6055.3|6054.6|6055.3|6054.6|6055.05|6054.35|23
1733280790000|2024-12-04 02:53:10|6055.05|6054.35|6055.05|6054.35|6055.05|6054.35|6055.05|6054.35|7
1733280840000|2024-12-04 02:54:00|6055.17|6054.47|6055.3|6054.6|6055.3|6054.6|6055.05|6054.35|16
1733280860000|2024-12-04 02:54:20|||||||||1
1733280890000|2024-12-04 02:54:50|||||||||9
1733280900000|2024-12-04 02:55:00|6055.17|6054.47|6055.05|6054.35|6055.17|6054.47|6055.05|6054.35|18
1733280920000|2024-12-04 02:55:20|||||||||6
1733280930000|2024-12-04 02:55:30|6055.17|6054.47|6055.3|6054.6|6055.3|6054.6|6055.05|6054.35|14
1733280940000|2024-12-04 02:55:40|||||||||3
1733280960000|2024-12-04 02:56:00|||||||||3
1733281010000|2024-12-04 02:56:50|6055.55|6054.85|6055.55|6054.85|6055.55|6054.85|6055.55|6054.85|99
1733281020000|2024-12-04 02:57:00|||||||||1
1733281050000|2024-12-04 02:57:30|||||||||11
1733281080000|2024-12-04 02:58:00|||||||||7
1733281120000|2024-12-04 02:58:40|6055.67|6054.97|6055.8|6055.1|6055.8|6055.1|6055.67|6054.97|28
1733281130000|2024-12-04 02:58:50|||||||||9
1733281160000|2024-12-04 02:59:20|6056.05|6055.35|6056.05|6055.35|6056.05|6055.35|6056.05|6055.35|78
1733281170000|2024-12-04 02:59:30|6056.3|6055.6|6056.55|6055.85|6056.55|6055.85|6056.3|6055.6|129
1733281180000|2024-12-04 02:59:40|6056.8|6056.1|6056.55|6055.85|6056.8|6056.1|6056.55|6055.85|557
1733281190000|2024-12-04 02:59:50|6056.3|6055.6|6056.55|6055.85|6056.55|6055.85|6056.3|6055.6|29
1733281200000|2024-12-04 03:00:00|6056.67|6055.97|6056.8|6056.1|6057.05|6056.35|6056.67|6055.97|38
1733281210000|2024-12-04 03:00:10|6056.55|6055.85|6056.55|6055.85|6056.55|6055.85|6056.55|6055.85|16
1733281220000|2024-12-04 03:00:20|||||||||4
1733281230000|2024-12-04 03:00:30|||||||||5
1733281240000|2024-12-04 03:00:40|6056.8|6056.1|6056.67|6055.97|6056.8|6056.1|6056.55|6055.85|113
1733281250000|2024-12-04 03:00:50|6056.55|6055.85|6056.55|6055.85|6056.55|6055.85|6056.55|6055.85|3
1733281260000|2024-12-04 03:01:00|6056.42|6055.72|6056.3|6055.6|6056.42|6055.72|6056.17|6055.47|32
1733281280000|2024-12-04 03:01:20|6056.42|6055.72|6056.55|6055.85|6056.55|6055.85|6056.42|6055.72|13
1733281290000|2024-12-04 03:01:30|||||||||14
1733281310000|2024-12-04 03:01:50|6056.42|6055.72|6056.3|6055.6|6056.42|6055.72|6056.3|6055.6|33
1733281320000|2024-12-04 03:02:00|||||||||12
1733281330000|2024-12-04 03:02:10|6056.17|6055.47|6056.05|6055.35|6056.17|6055.47|6056.05|6055.35|37
1733281340000|2024-12-04 03:02:20|6056.3|6055.6|6056.3|6055.6|6056.3|6055.6|6056.05|6055.35|21
1733281350000|2024-12-04 03:02:30|6056.05|6055.35|6056.05|6055.35|6056.05|6055.35|6056.05|6055.35|11
1733281370000|2024-12-04 03:02:50|||||||||2
1733281380000|2024-12-04 03:03:00|||||||||7
1733281390000|2024-12-04 03:03:10|6055.92|6055.22|6056.05|6055.35|6056.05|6055.35|6055.8|6055.1|22
1733281400000|2024-12-04 03:03:20|6055.92|6055.22|6056.05|6055.35|6056.05|6055.35|6055.8|6055.1|18
1733281440000|2024-12-04 03:04:00|6055.8|6055.1|6055.8|6055.1|6055.8|6055.1|6055.8|6055.1|11
1733281450000|2024-12-04 03:04:10|||||||||17
1733281460000|2024-12-04 03:04:20|||||||||1
1733281470000|2024-12-04 03:04:30|||||||||2
1733281480000|2024-12-04 03:04:40|6056.05|6055.35|6056.05|6055.35|6056.05|6055.35|6056.05|6055.35|14
1733281490000|2024-12-04 03:04:50|6056.3|6055.6|6056.3|6055.6|6056.3|6055.6|6056.3|6055.6|27
1733281500000|2024-12-04 03:05:00|6056.42|6055.72|6056.42|6055.72|6056.55|6055.85|6056.42|6055.72|20
1733281510000|2024-12-04 03:05:10|6056.3|6055.6|6056.3|6055.6|6056.55|6055.85|6056.3|6055.6|12
1733281520000|2024-12-04 03:05:20|6056.42|6055.72|6056.55|6055.85|6056.55|6055.85|6056.3|6055.6|12
1733281530000|2024-12-04 03:05:30|6056.42|6055.72|6056.55|6055.85|6056.55|6055.85|6056.42|6055.72|10
1733281570000|2024-12-04 03:06:10|6056.42|6055.72|6056.55|6055.85|6056.55|6055.85|6056.3|6055.6|24
1733281600000|2024-12-04 03:06:40|6056.42|6055.72|6056.3|6055.6|6056.55|6055.85|6056.3|6055.6|15
1733281610000|2024-12-04 03:06:50|||||||||2
1733281620000|2024-12-04 03:07:00|6056.17|6055.47|6056.3|6055.6|6056.3|6055.6|6056.05|6055.35|35
1733281630000|2024-12-04 03:07:10|6056.17|6055.47|6056.3|6055.6|6056.3|6055.6|6056.17|6055.47|5
1733281640000|2024-12-04 03:07:20|6056.42|6055.72|6056.3|6055.6|6056.42|6055.72|6056.3|6055.6|15
1733281690000|2024-12-04 03:08:10|6056.42|6055.72|6056.3|6055.6|6056.42|6055.72|6056.3|6055.6|36
1733281700000|2024-12-04 03:08:20|||||||||2
1733281710000|2024-12-04 03:08:30|||||||||4
1733281730000|2024-12-04 03:08:50|6056.17|6055.47|6056.05|6055.35|6056.17|6055.47|6056.05|6055.35|11
1733281740000|2024-12-04 03:09:00|6056.17|6055.47|6056.17|6055.47|6056.17|6055.47|6056.05|6055.35|24
1733281750000|2024-12-04 03:09:10|6056.3|6055.6|6056.3|6055.6|6056.3|6055.6|6056.17|6055.47|3
1733281780000|2024-12-04 03:09:40|||||||||3
1733281790000|2024-12-04 03:09:50|6056.42|6055.72|6056.55|6055.85|6056.55|6055.85|6056.42|6055.72|16
1733281800000|2024-12-04 03:10:00|6056.42|6055.72|6056.3|6055.6|6056.42|6055.72|6056.3|6055.6|18
1733281810000|2024-12-04 03:10:10|||||||||3
1733281820000|2024-12-04 03:10:20|||||||||1
1733281840000|2024-12-04 03:10:40|6056.55|6055.85|6056.55|6055.85|6056.67|6055.97|6056.55|6055.85|41
1733281850000|2024-12-04 03:10:50|||||||||2
1733281860000|2024-12-04 03:11:00|||||||||5
1733281880000|2024-12-04 03:11:20|6056.3|6055.6|6056.3|6055.6|6056.3|6055.6|6056.3|6055.6|7
1733281900000|2024-12-04 03:11:40|6056.42|6055.72|6056.55|6055.85|6056.55|6055.85|6056.3|6055.6|16
1733281910000|2024-12-04 03:11:50|6056.42|6055.72|6056.3|6055.6|6056.42|6055.72|6056.3|6055.6|7
1733281920000|2024-12-04 03:12:00|6056.42|6055.72|6056.55|6055.85|6056.55|6055.85|6056.42|6055.72|10
1733281930000|2024-12-04 03:12:10|6056.42|6055.72|6056.3|6055.6|6056.55|6055.85|6056.3|6055.6|10
1733281940000|2024-12-04 03:12:20|6056.55|6055.85|6056.55|6055.85|6056.55|6055.85|6056.55|6055.85|23
1733281950000|2024-12-04 03:12:30|||||||||18
1733281960000|2024-12-04 03:12:40|||||||||13
1733281980000|2024-12-04 03:13:00|6056.42|6055.72|6056.3|6055.6|6056.42|6055.72|6056.3|6055.6|30
1733282000000|2024-12-04 03:13:20|||||||||6
1733282050000|2024-12-04 03:14:10|6056.05|6055.35|6056.05|6055.35|6056.05|6055.35|6056.05|6055.35|29
1733282060000|2024-12-04 03:14:20|6056.17|6055.47|6056.05|6055.35|6056.17|6055.47|6056.05|6055.35|29
1733282070000|2024-12-04 03:14:30|6055.8|6055.1|6056.05|6055.35|6056.05|6055.35|6055.8|6055.1|45
1733282080000|2024-12-04 03:14:40|||||||||2
1733282090000|2024-12-04 03:14:50|6056.3|6055.6|6056.05|6055.35|6056.3|6055.6|6056.05|6055.35|9
1733282100000|2024-12-04 03:15:00|6056.3|6055.6|6056.3|6055.6|6056.3|6055.6|6056.3|6055.6|11
1733282110000|2024-12-04 03:15:10|||||||||3
1733282140000|2024-12-04 03:15:40|||||||||5
1733282150000|2024-12-04 03:15:50|6056.17|6055.47|6056.3|6055.6|6056.3|6055.6|6056.17|6055.47|12
1733282170000|2024-12-04 03:16:10|6056.17|6055.47|6056.3|6055.6|6056.3|6055.6|6056.05|6055.35|12
1733282190000|2024-12-04 03:16:30|6056.17|6055.47|6056.3|6055.6|6056.3|6055.6|6056.05|6055.35|6
1733282210000|2024-12-04 03:16:50|||||||||1
1733282220000|2024-12-04 03:17:00|6056.42|6055.72|6056.55|6055.85|6056.55|6055.85|6056.42|6055.72|7
1733282230000|2024-12-04 03:17:10|6056.3|6055.6|6056.55|6055.85|6056.55|6055.85|6056.3|6055.6|13
1733282240000|2024-12-04 03:17:20|6056.42|6055.72|6056.3|6055.6|6056.42|6055.72|6056.3|6055.6|2
1733282250000|2024-12-04 03:17:30|6056.55|6055.85|6056.55|6055.85|6056.55|6055.85|6056.3|6055.6|32
1733282260000|2024-12-04 03:17:40|6056.42|6055.72|6056.3|6055.6|6056.42|6055.72|6056.3|6055.6|1
1733282280000|2024-12-04 03:18:00|6056.42|6055.72|6056.3|6055.6|6056.42|6055.72|6056.3|6055.6|17
1733282300000|2024-12-04 03:18:20|||||||||1
1733282310000|2024-12-04 03:18:30|6056.17|6055.47|6056.3|6055.6|6056.3|6055.6|6056.17|6055.47|11
1733282320000|2024-12-04 03:18:40|6056.17|6055.47|6056.05|6055.35|6056.3|6055.6|6056.05|6055.35|4
1733282340000|2024-12-04 03:19:00|6056.17|6055.47|6056.05|6055.35|6056.3|6055.6|6056.05|6055.35|22
1733282350000|2024-12-04 03:19:10|6055.8|6055.1|6055.8|6055.1|6055.92|6055.22|6055.8|6055.1|48
1733282360000|2024-12-04 03:19:20|||||||||7
1733282400000|2024-12-04 03:20:00|6055.67|6054.97|6055.8|6055.1|6055.8|6055.1|6055.67|6054.97|26
1733282420000|2024-12-04 03:20:20|||||||||2
1733282440000|2024-12-04 03:20:40|6055.67|6054.97|6055.55|6054.85|6055.67|6054.97|6055.55|6054.85|11
1733282460000|2024-12-04 03:21:00|||||||||4
1733282470000|2024-12-04 03:21:10|6055.42|6054.72|6055.3|6054.6|6055.42|6054.72|6055.3|6054.6|18
1733282480000|2024-12-04 03:21:20|6055.17|6054.47|6055.05|6054.35|6055.17|6054.47|6055.05|6054.35|71
1733282490000|2024-12-04 03:21:30|6054.92|6054.22|6054.8|6054.1|6054.92|6054.22|6054.8|6054.1|9
1733282500000|2024-12-04 03:21:40|||||||||3
1733282550000|2024-12-04 03:22:30|6054.92|6054.22|6055.05|6054.35|6055.05|6054.35|6054.92|6054.22|33
1733282570000|2024-12-04 03:22:50|||||||||4
1733282590000|2024-12-04 03:23:10|6055.17|6054.47|6055.3|6054.6|6055.3|6054.6|6055.17|6054.47|54
1733282600000|2024-12-04 03:23:20|6055.42|6054.72|6055.3|6054.6|6055.55|6054.85|6055.3|6054.6|31
1733282610000|2024-12-04 03:23:30|||||||||3
1733282620000|2024-12-04 03:23:40|||||||||2
1733282640000|2024-12-04 03:24:00|6055.05|6054.35|6055.05|6054.35|6055.05|6054.35|6055.05|6054.35|31
1733282650000|2024-12-04 03:24:10|6055.17|6054.47|6055.17|6054.47|6055.17|6054.47|6055.17|6054.47|0
1733282660000|2024-12-04 03:24:20|6055.05|6054.35|6055.05|6054.35|6055.05|6054.35|6055.05|6054.35|18
1733282680000|2024-12-04 03:24:40|||||||||1
1733282690000|2024-12-04 03:24:50|||||||||11
1733282700000|2024-12-04 03:25:00|6054.8|6054.1|6054.8|6054.1|6054.8|6054.1|6054.8|6054.1|11
1733282710000|2024-12-04 03:25:10|6054.67|6053.97|6054.55|6053.85|6054.67|6053.97|6054.55|6053.85|18
1733282720000|2024-12-04 03:25:20|||||||||1
1733282730000|2024-12-04 03:25:30|6054.67|6053.97|6054.55|6053.85|6054.67|6053.97|6054.55|6053.85|31
1733282750000|2024-12-04 03:25:50|||||||||3
1733282760000|2024-12-04 03:26:00|6054.67|6053.97|6054.55|6053.85|6054.8|6054.1|6054.55|6053.85|46
1733282780000|2024-12-04 03:26:20|||||||||7
1733282790000|2024-12-04 03:26:30|||||||||5
1733282820000|2024-12-04 03:27:00|6054.67|6053.97|6054.55|6053.85|6054.67|6053.97|6054.55|6053.85|11
1733282830000|2024-12-04 03:27:10|||||||||41
1733282840000|2024-12-04 03:27:20|6054.42|6053.72|6054.3|6053.6|6054.42|6053.72|6054.3|6053.6|9
1733282850000|2024-12-04 03:27:30|6054.55|6053.85|6054.55|6053.85|6054.55|6053.85|6054.55|6053.85|10
1733282870000|2024-12-04 03:27:50|||||||||1
1733282880000|2024-12-04 03:28:00|6054.67|6053.97|6054.55|6053.85|6054.67|6053.97|6054.55|6053.85|8
1733282890000|2024-12-04 03:28:10|6054.42|6053.72|6054.3|6053.6|6054.42|6053.72|6054.3|6053.6|5
1733282900000|2024-12-04 03:28:20|||||||||12
1733282910000|2024-12-04 03:28:30|||||||||3
1733282920000|2024-12-04 03:28:40|||||||||11
1733282930000|2024-12-04 03:28:50|||||||||1
1733282940000|2024-12-04 03:29:00|||||||||9
1733282950000|2024-12-04 03:29:10|||||||||14
1733282960000|2024-12-04 03:29:20|||||||||1
1733282970000|2024-12-04 03:29:30|||||||||1
1733282990000|2024-12-04 03:29:50|||||||||1
1733283000000|2024-12-04 03:30:00|6054.55|6053.85|6054.3|6053.6|6054.55|6053.85|6054.3|6053.6|52
1733283020000|2024-12-04 03:30:20|6054.05|6053.35|6054.05|6053.35|6054.05|6053.35|6054.05|6053.35|41
1733283030000|2024-12-04 03:30:30|6054.17|6053.47|6054.3|6053.6|6054.3|6053.6|6054.17|6053.47|25
1733283040000|2024-12-04 03:30:40|||||||||12
1733283050000|2024-12-04 03:30:50|6054.42|6053.72|6054.55|6053.85|6054.55|6053.85|6054.42|6053.72|26
1733283070000|2024-12-04 03:31:10|||||||||1
1733283090000|2024-12-04 03:31:30|6054.67|6053.97|6054.55|6053.85|6054.8|6054.1|6054.55|6053.85|43
1733283100000|2024-12-04 03:31:40|||||||||3
1733283110000|2024-12-04 03:31:50|||||||||1
1733283120000|2024-12-04 03:32:00|||||||||1
1733283130000|2024-12-04 03:32:10|||||||||7
1733283140000|2024-12-04 03:32:20|||||||||1
1733283160000|2024-12-04 03:32:40|6054.3|6053.6|6054.3|6053.6|6054.3|6053.6|6054.3|6053.6|31
1733283170000|2024-12-04 03:32:50|6054.42|6053.72|6054.55|6053.85|6054.55|6053.85|6054.42|6053.72|49
1733283180000|2024-12-04 03:33:00|||||||||6
1733283200000|2024-12-04 03:33:20|||||||||6
1733283220000|2024-12-04 03:33:40|6054.67|6053.97|6054.8|6054.1|6054.8|6054.1|6054.67|6053.97|24
1733283240000|2024-12-04 03:34:00|6055.05|6054.35|6055.05|6054.35|6055.05|6054.35|6055.05|6054.35|35
1733283290000|2024-12-04 03:34:50|||||||||13
1733283300000|2024-12-04 03:35:00|6055.17|6054.47|6055.3|6054.6|6055.3|6054.6|6055.17|6054.47|9
1733283310000|2024-12-04 03:35:10|6055.42|6054.72|6055.55|6054.85|6055.55|6054.85|6055.42|6054.72|26
1733283320000|2024-12-04 03:35:20|||||||||7
1733283330000|2024-12-04 03:35:30|||||||||2
1733283350000|2024-12-04 03:35:50|6055.3|6054.6|6055.3|6054.6|6055.3|6054.6|6055.3|6054.6|37
1733283360000|2024-12-04 03:36:00|6055.42|6054.72|6055.55|6054.85|6055.55|6054.85|6055.42|6054.72|21
1733283370000|2024-12-04 03:36:10|6055.8|6055.1|6055.55|6054.85|6055.8|6055.1|6055.55|6054.85|20
1733283390000|2024-12-04 03:36:30|||||||||6
1733283420000|2024-12-04 03:37:00|6055.67|6054.97|6055.55|6054.85|6055.8|6055.1|6055.55|6054.85|6
1733283440000|2024-12-04 03:37:20|6055.67|6054.97|6055.55|6054.85|6055.67|6054.97|6055.55|6054.85|14
1733283450000|2024-12-04 03:37:30|6055.67|6054.97|6055.8|6055.1|6055.8|6055.1|6055.67|6054.97|15
1733283460000|2024-12-04 03:37:40|||||||||3
1733283470000|2024-12-04 03:37:50|||||||||1
1733283480000|2024-12-04 03:38:00|6056.05|6055.35|6056.05|6055.35|6056.05|6055.35|6055.92|6055.22|18
1733283510000|2024-12-04 03:38:30|6055.8|6055.1|6055.8|6055.1|6055.8|6055.1|6055.8|6055.1|18
1733283530000|2024-12-04 03:38:50|6055.92|6055.22|6055.92|6055.22|6056.05|6055.35|6055.92|6055.22|12
1733283540000|2024-12-04 03:39:00|6056.05|6055.35|6056.05|6055.35|6056.05|6055.35|6055.92|6055.22|0
1733283560000|2024-12-04 03:39:20|||||||||3
1733283580000|2024-12-04 03:39:40|6056.17|6055.47|6056.3|6055.6|6056.3|6055.6|6056.17|6055.47|28
1733283590000|2024-12-04 03:39:50|6056.17|6055.47|6056.17|6055.47|6056.3|6055.6|6056.05|6055.35|26
1733283600000|2024-12-04 03:40:00|6056.3|6055.6|6056.3|6055.6|6056.3|6055.6|6056.3|6055.6|1
1733283610000|2024-12-04 03:40:10|6056.17|6055.47|6056.05|6055.35|6056.17|6055.47|6056.05|6055.35|2
1733283620000|2024-12-04 03:40:20|6056.17|6055.47|6056.3|6055.6|6056.3|6055.6|6056.17|6055.47|6
1733283630000|2024-12-04 03:40:30|||||||||2
1733283640000|2024-12-04 03:40:40|6056.55|6055.85|6056.55|6055.85|6056.55|6055.85|6056.55|6055.85|19
1733283650000|2024-12-04 03:40:50|6056.42|6055.72|6056.3|6055.6|6056.42|6055.72|6056.3|6055.6|7
1733283680000|2024-12-04 03:41:20|6056.42|6055.72|6056.55|6055.85|6056.55|6055.85|6056.42|6055.72|12
1733283690000|2024-12-04 03:41:30|||||||||4
1733283720000|2024-12-04 03:42:00|6056.67|6055.97|6056.8|6056.1|6056.8|6056.1|6056.67|6055.97|34
1733283730000|2024-12-04 03:42:10|6056.67|6055.97|6056.55|6055.85|6056.67|6055.97|6056.55|6055.85|16
1733283740000|2024-12-04 03:42:20|6056.8|6056.1|6056.55|6055.85|6056.8|6056.1|6056.55|6055.85|24
1733283750000|2024-12-04 03:42:30|6056.67|6055.97|6056.8|6056.1|6056.8|6056.1|6056.67|6055.97|53
1733283760000|2024-12-04 03:42:40|||||||||3
1733283770000|2024-12-04 03:42:50|6056.67|6055.97|6056.67|6055.97|6056.67|6055.97|6056.67|6055.97|24
1733283780000|2024-12-04 03:43:00|6056.8|6056.1|6056.3|6055.6|6056.8|6056.1|6056.3|6055.6|30
1733283790000|2024-12-04 03:43:10|6056.05|6055.35|6056.05|6055.35|6056.05|6055.35|6056.05|6055.35|29
1733283800000|2024-12-04 03:43:20|||||||||3
1733283810000|2024-12-04 03:43:30|6055.8|6055.1|6056.05|6055.35|6056.05|6055.35|6055.8|6055.1|15
1733283830000|2024-12-04 03:43:50|||||||||2
1733283840000|2024-12-04 03:44:00|||||||||2
1733283850000|2024-12-04 03:44:10|6056.3|6055.6|6056.3|6055.6|6056.3|6055.6|6056.3|6055.6|12
1733283870000|2024-12-04 03:44:30|||||||||3
1733283900000|2024-12-04 03:45:00|6056.05|6055.35|6056.17|6055.47|6056.3|6055.6|6056.05|6055.35|43
1733283910000|2024-12-04 03:45:10|6056.05|6055.35|6056.05|6055.35|6056.3|6055.6|6056.05|6055.35|31
1733283930000|2024-12-04 03:45:30|||||||||1
1733283960000|2024-12-04 03:46:00|6055.92|6055.22|6055.92|6055.22|6055.92|6055.22|6055.8|6055.1|33
1733283970000|2024-12-04 03:46:10|6055.8|6055.1|6055.8|6055.1|6055.8|6055.1|6055.8|6055.1|1
1733283990000|2024-12-04 03:46:30|6055.92|6055.22|6055.8|6055.1|6055.92|6055.22|6055.8|6055.1|16
1733284010000|2024-12-04 03:46:50|||||||||8
1733284040000|2024-12-04 03:47:20|6056.05|6055.35|6056.3|6055.6|6056.3|6055.6|6056.05|6055.35|20
1733284050000|2024-12-04 03:47:30|6056.17|6055.47|6056.3|6055.6|6056.3|6055.6|6056.05|6055.35|18
1733284070000|2024-12-04 03:47:50|6056.17|6055.47|6056.05|6055.35|6056.17|6055.47|6056.05|6055.35|7
1733284080000|2024-12-04 03:48:00|6056.17|6055.47|6056.3|6055.6|6056.3|6055.6|6056.17|6055.47|12
1733284090000|2024-12-04 03:48:10|6056.17|6055.47|6056.3|6055.6|6056.3|6055.6|6056.17|6055.47|7
1733284110000|2024-12-04 03:48:30|||||||||1
1733284180000|2024-12-04 03:49:40|6056.17|6055.47|6056.05|6055.35|6056.17|6055.47|6056.05|6055.35|46
1733284190000|2024-12-04 03:49:50|6056.17|6055.47|6056.05|6055.35|6056.17|6055.47|6056.05|6055.35|13
1733284200000|2024-12-04 03:50:00|||||||||3
1733284210000|2024-12-04 03:50:10|6056.3|6055.6|6056.3|6055.6|6056.3|6055.6|6056.3|6055.6|10
1733284230000|2024-12-04 03:50:30|6056.17|6055.47|6056.05|6055.35|6056.3|6055.6|6056.05|6055.35|13
1733284240000|2024-12-04 03:50:40|||||||||25
1733284270000|2024-12-04 03:51:10|6055.8|6055.1|6055.8|6055.1|6055.8|6055.1|6055.8|6055.1|11
1733284280000|2024-12-04 03:51:20|||||||||25
1733284290000|2024-12-04 03:51:30|6056.05|6055.35|6056.05|6055.35|6056.05|6055.35|6056.05|6055.35|15
1733284300000|2024-12-04 03:51:40|6055.92|6055.22|6056.05|6055.35|6056.05|6055.35|6055.8|6055.1|8
1733284330000|2024-12-04 03:52:10|||||||||28
1733284340000|2024-12-04 03:52:20|||||||||22
1733284410000|2024-12-04 03:53:30|6056.17|6055.47|6056.05|6055.35|6056.3|6055.6|6056.05|6055.35|24
1733284530000|2024-12-04 03:55:30|||||||||15
1733284550000|2024-12-04 03:55:50|||||||||5
1733284570000|2024-12-04 03:56:10|||||||||5
1733284580000|2024-12-04 03:56:20|||||||||4
1733284600000|2024-12-04 03:56:40|6056.17|6055.47|6056.05|6055.35|6056.17|6055.47|6056.05|6055.35|27
1733284620000|2024-12-04 03:57:00|||||||||3
1733284660000|2024-12-04 03:57:40|||||||||15
1733284670000|2024-12-04 03:57:50|||||||||1
1733284690000|2024-12-04 03:58:10|6056.17|6055.47|6056.3|6055.6|6056.3|6055.6|6056.17|6055.47|20
1733284730000|2024-12-04 03:58:50|6056.17|6055.47|6056.05|6055.35|6056.17|6055.47|6056.05|6055.35|37
1733284770000|2024-12-04 03:59:30|6056.17|6055.47|6056.05|6055.35|6056.3|6055.6|6056.05|6055.35|35
1733284780000|2024-12-04 03:59:40|6056.3|6055.6|6056.3|6055.6|6056.3|6055.6|6056.3|6055.6|29
1733284800000|2024-12-04 04:00:00|6056.05|6055.35|6056.3|6055.6|6056.3|6055.6|6056.05|6055.35|45
1733284820000|2024-12-04 04:00:20|||||||||10
1733284830000|2024-12-04 04:00:30|||||||||5
1733284840000|2024-12-04 04:00:40|||||||||11
1733284850000|2024-12-04 04:00:50|6056.55|6055.85|6056.3|6055.6|6056.55|6055.85|6056.3|6055.6|20
1733284860000|2024-12-04 04:01:00|||||||||4
1733284890000|2024-12-04 04:01:30|||||||||6
1733284900000|2024-12-04 04:01:40|6056.05|6055.35|6056.05|6055.35|6056.05|6055.35|6056.05|6055.35|26
1733284990000|2024-12-04 04:03:10|||||||||2
1733285040000|2024-12-04 04:04:00|6055.92|6055.22|6056.05|6055.35|6056.05|6055.35|6055.8|6055.1|176
1733285050000|2024-12-04 04:04:10|6055.92|6055.22|6056.05|6055.35|6056.05|6055.35|6055.92|6055.22|4
1733285090000|2024-12-04 04:04:50|6056.17|6055.47|6056.3|6055.6|6056.3|6055.6|6056.17|6055.47|39
1733285120000|2024-12-04 04:05:20|6056.17|6055.47|6056.17|6055.47|6056.17|6055.47|6056.05|6055.35|20
1733285130000|2024-12-04 04:05:30|6056.05|6055.35|6056.3|6055.6|6056.3|6055.6|6056.05|6055.35|13
1733285150000|2024-12-04 04:05:50|||||||||3
1733285160000|2024-12-04 04:06:00|||||||||10
1733285170000|2024-12-04 04:06:10|6056.42|6055.72|6056.55|6055.85|6056.55|6055.85|6056.42|6055.72|12
1733285210000|2024-12-04 04:06:50|||||||||11
1733285220000|2024-12-04 04:07:00|||||||||2
1733285240000|2024-12-04 04:07:20|||||||||15
1733285270000|2024-12-04 04:07:50|||||||||1
1733285300000|2024-12-04 04:08:20|||||||||13
1733285320000|2024-12-04 04:08:40|||||||||24
1733285340000|2024-12-04 04:09:00|||||||||2
1733285370000|2024-12-04 04:09:30|||||||||10
1733285380000|2024-12-04 04:09:40|||||||||1
1733285390000|2024-12-04 04:09:50|||||||||22
1733285400000|2024-12-04 04:10:00|||||||||2
1733285420000|2024-12-04 04:10:20|||||||||7
1733285440000|2024-12-04 04:10:40|6056.8|6056.1|6056.55|6055.85|6056.8|6056.1|6056.55|6055.85|35
1733285450000|2024-12-04 04:10:50|6056.3|6055.6|6056.3|6055.6|6056.3|6055.6|6056.3|6055.6|16
1733285460000|2024-12-04 04:11:00|||||||||4
1733285470000|2024-12-04 04:11:10|||||||||1
1733285510000|2024-12-04 04:11:50|||||||||10
1733285520000|2024-12-04 04:12:00|||||||||2
1733285530000|2024-12-04 04:12:10|6056.55|6055.85|6056.55|6055.85|6056.55|6055.85|6056.55|6055.85|16
1733285540000|2024-12-04 04:12:20|6056.42|6055.72|6056.42|6055.72|6056.42|6055.72|6056.42|6055.72|6
1733285550000|2024-12-04 04:12:30|6056.55|6055.85|6056.55|6055.85|6056.55|6055.85|6056.55|6055.85|0
1733285580000|2024-12-04 04:13:00|||||||||4
1733285600000|2024-12-04 04:13:20|||||||||1
1733285640000|2024-12-04 04:14:00|6056.67|6055.97|6056.8|6056.1|6056.8|6056.1|6056.67|6055.97|30
1733285680000|2024-12-04 04:14:40|||||||||6
1733285700000|2024-12-04 04:15:00|6056.92|6056.22|6057.05|6056.35|6057.05|6056.35|6056.92|6056.22|44
1733285710000|2024-12-04 04:15:10|||||||||3
1733285720000|2024-12-04 04:15:20|6056.92|6056.22|6057.05|6056.35|6057.05|6056.35|6056.92|6056.22|13
1733285750000|2024-12-04 04:15:50|||||||||2
1733285770000|2024-12-04 04:16:10|||||||||6
1733285790000|2024-12-04 04:16:30|||||||||3
1733285800000|2024-12-04 04:16:40|||||||||2
1733285820000|2024-12-04 04:17:00|||||||||2
1733285830000|2024-12-04 04:17:10|||||||||3
1733285840000|2024-12-04 04:17:20|6056.92|6056.22|6057.05|6056.35|6057.05|6056.35|6056.8|6056.1|44
1733285850000|2024-12-04 04:17:30|||||||||3
1733285860000|2024-12-04 04:17:40|6056.8|6056.1|6057.05|6056.35|6057.05|6056.35|6056.8|6056.1|17
1733285890000|2024-12-04 04:18:10|||||||||13
1733285900000|2024-12-04 04:18:20|6056.8|6056.1|6056.8|6056.1|6056.8|6056.1|6056.8|6056.1|17
1733285910000|2024-12-04 04:18:30|6056.92|6056.22|6057.05|6056.35|6057.05|6056.35|6056.92|6056.22|20
1733285940000|2024-12-04 04:19:00|||||||||3
1733285950000|2024-12-04 04:19:10|6057.3|6056.6|6057.3|6056.6|6057.3|6056.6|6057.3|6056.6|22
1733285960000|2024-12-04 04:19:20|||||||||25
1733285970000|2024-12-04 04:19:30|||||||||5
1733285990000|2024-12-04 04:19:50|||||||||13
1733286000000|2024-12-04 04:20:00|||||||||5
1733286010000|2024-12-04 04:20:10|||||||||6
1733286040000|2024-12-04 04:20:40|||||||||5
1733286050000|2024-12-04 04:20:50|||||||||3
1733286060000|2024-12-04 04:21:00|6057.17|6056.47|6057.3|6056.6|6057.3|6056.6|6057.17|6056.47|23
1733286070000|2024-12-04 04:21:10|6057.42|6056.72|6058.05|6057.35|6058.05|6057.35|6057.42|6056.72|276
1733286080000|2024-12-04 04:21:20|6057.8|6057.1|6057.8|6057.1|6057.92|6057.22|6057.8|6057.1|12
1733286090000|2024-12-04 04:21:30|6058.55|6057.85|6058.3|6057.6|6058.55|6057.85|6058.3|6057.6|135
1733286110000|2024-12-04 04:21:50|||||||||25
1733286120000|2024-12-04 04:22:00|||||||||11
1733286130000|2024-12-04 04:22:10|6058.17|6057.47|6058.05|6057.35|6058.3|6057.6|6058.05|6057.35|24
1733286140000|2024-12-04 04:22:20|6058.17|6057.47|6058.05|6057.35|6058.17|6057.47|6058.05|6057.35|13
1733286150000|2024-12-04 04:22:30|||||||||1
1733286160000|2024-12-04 04:22:40|||||||||8
1733286180000|2024-12-04 04:23:00|6058.17|6057.47|6058.3|6057.6|6058.3|6057.6|6058.17|6057.47|42
1733286190000|2024-12-04 04:23:10|||||||||3
1733286210000|2024-12-04 04:23:30|6058.42|6057.72|6058.55|6057.85|6058.55|6057.85|6058.42|6057.72|14
1733286220000|2024-12-04 04:23:40|6058.42|6057.72|6058.3|6057.6|6058.42|6057.72|6058.3|6057.6|15
1733286230000|2024-12-04 04:23:50|||||||||1
1733286240000|2024-12-04 04:24:00|||||||||1
1733286250000|2024-12-04 04:24:10|6058.05|6057.35|6058.05|6057.35|6058.05|6057.35|6058.05|6057.35|47
1733286260000|2024-12-04 04:24:20|||||||||17
1733286280000|2024-12-04 04:24:40|6057.92|6057.22|6057.8|6057.1|6057.92|6057.22|6057.8|6057.1|19
1733286290000|2024-12-04 04:24:50|||||||||2
1733286300000|2024-12-04 04:25:00|||||||||20
1733286330000|2024-12-04 04:25:30|||||||||4
1733286340000|2024-12-04 04:25:40|||||||||5
1733286350000|2024-12-04 04:25:50|6057.67|6056.97|6057.55|6056.85|6057.8|6057.1|6057.55|6056.85|13
1733286360000|2024-12-04 04:26:00|6057.8|6057.1|6057.8|6057.1|6057.8|6057.1|6057.8|6057.1|71
1733286420000|2024-12-04 04:27:00|||||||||1
1733286470000|2024-12-04 04:27:50|6057.67|6056.97|6057.8|6057.1|6057.8|6057.1|6057.67|6056.97|17
1733286510000|2024-12-04 04:28:30|6057.92|6057.22|6057.8|6057.1|6057.92|6057.22|6057.8|6057.1|19
1733286520000|2024-12-04 04:28:40|||||||||1
1733286540000|2024-12-04 04:29:00|6057.67|6056.97|6057.3|6056.6|6057.8|6057.1|6057.3|6056.6|98
1733286550000|2024-12-04 04:29:10|6057.42|6056.72|6057.3|6056.6|6057.55|6056.85|6057.3|6056.6|141
1733286560000|2024-12-04 04:29:20|6057.05|6056.35|6057.05|6056.35|6057.05|6056.35|6057.05|6056.35|226
1733286570000|2024-12-04 04:29:30|||||||||18
1733286580000|2024-12-04 04:29:40|6057.3|6056.6|6057.3|6056.6|6057.3|6056.6|6057.3|6056.6|9
1733286590000|2024-12-04 04:29:50|6057.17|6056.47|6057.3|6056.6|6057.3|6056.6|6057.17|6056.47|16
1733286620000|2024-12-04 04:30:20|6057.42|6056.72|6057.3|6056.6|6057.42|6056.72|6057.3|6056.6|32
1733286650000|2024-12-04 04:30:50|||||||||2
1733286660000|2024-12-04 04:31:00|||||||||1
1733286680000|2024-12-04 04:31:20|||||||||4
1733286700000|2024-12-04 04:31:40|||||||||2
1733286710000|2024-12-04 04:31:50|6057.17|6056.47|6057.3|6056.6|6057.3|6056.6|6057.05|6056.35|40
1733286720000|2024-12-04 04:32:00|6057.55|6056.85|6057.55|6056.85|6057.55|6056.85|6057.55|6056.85|16
1733286740000|2024-12-04 04:32:20|6057.42|6056.72|6057.3|6056.6|6057.42|6056.72|6057.3|6056.6|12
1733286760000|2024-12-04 04:32:40|||||||||3
1733286770000|2024-12-04 04:32:50|||||||||1
1733286840000|2024-12-04 04:34:00|6057.42|6056.72|6057.55|6056.85|6057.55|6056.85|6057.42|6056.72|18
1733286850000|2024-12-04 04:34:10|||||||||1
1733286880000|2024-12-04 04:34:40|||||||||5
1733286890000|2024-12-04 04:34:50|||||||||1
1733286900000|2024-12-04 04:35:00|||||||||1
1733286910000|2024-12-04 04:35:10|||||||||8
1733286940000|2024-12-04 04:35:40|6057.42|6056.72|6057.55|6056.85|6057.55|6056.85|6057.3|6056.6|31
1733286950000|2024-12-04 04:35:50|||||||||1
1733287070000|2024-12-04 04:37:50|||||||||10
1733287080000|2024-12-04 04:38:00|||||||||19
1733287130000|2024-12-04 04:38:50|6057.42|6056.72|6057.55|6056.85|6057.55|6056.85|6057.42|6056.72|47
1733287160000|2024-12-04 04:39:20|||||||||1
1733287180000|2024-12-04 04:39:40|6057.42|6056.72|6057.3|6056.6|6057.42|6056.72|6057.3|6056.6|10
1733287200000|2024-12-04 04:40:00|||||||||4
1733287210000|2024-12-04 04:40:10|||||||||8
1733287240000|2024-12-04 04:40:40|||||||||8
1733287260000|2024-12-04 04:41:00|6057.55|6056.85|6057.55|6056.85|6057.55|6056.85|6057.55|6056.85|15
1733287280000|2024-12-04 04:41:20|||||||||1
1733287350000|2024-12-04 04:42:30|||||||||34
1733287370000|2024-12-04 04:42:50|||||||||2
1733287440000|2024-12-04 04:44:00|6057.67|6056.97|6057.8|6057.1|6057.8|6057.1|6057.67|6056.97|18
1733287460000|2024-12-04 04:44:20|||||||||1
1733287470000|2024-12-04 04:44:30|6057.92|6057.22|6057.8|6057.1|6057.92|6057.22|6057.8|6057.1|34
1733287500000|2024-12-04 04:45:00|6057.92|6057.22|6057.8|6057.1|6058.05|6057.35|6057.8|6057.1|20
1733287530000|2024-12-04 04:45:30|6057.92|6057.22|6058.05|6057.35|6058.05|6057.35|6057.92|6057.22|10
1733287540000|2024-12-04 04:45:40|||||||||22
1733287550000|2024-12-04 04:45:50|6057.92|6057.22|6057.8|6057.1|6057.92|6057.22|6057.8|6057.1|3
1733287560000|2024-12-04 04:46:00|||||||||17
1733287570000|2024-12-04 04:46:10|6057.92|6057.22|6058.05|6057.35|6058.05|6057.35|6057.92|6057.22|11
1733287580000|2024-12-04 04:46:20|6057.92|6057.22|6058.05|6057.35|6058.05|6057.35|6057.92|6057.22|20
1733287590000|2024-12-04 04:46:30|6058.17|6057.47|6058.05|6057.35|6058.17|6057.47|6058.05|6057.35|29
1733287670000|2024-12-04 04:47:50|6058.17|6057.47|6058.3|6057.6|6058.55|6057.85|6058.17|6057.47|84
1733287680000|2024-12-04 04:48:00|6058.42|6057.72|6058.55|6057.85|6058.55|6057.85|6058.3|6057.6|29
1733287690000|2024-12-04 04:48:10|||||||||90
1733287700000|2024-12-04 04:48:20|||||||||3
1733287710000|2024-12-04 04:48:30|||||||||21
1733287720000|2024-12-04 04:48:40|||||||||12
1733287730000|2024-12-04 04:48:50|6058.3|6057.6|6058.3|6057.6|6058.3|6057.6|6058.17|6057.47|86
1733287740000|2024-12-04 04:49:00|||||||||10
1733287750000|2024-12-04 04:49:10|||||||||1
1733287760000|2024-12-04 04:49:20|6058.55|6057.85|6058.05|6057.35|6058.55|6057.85|6058.05|6057.35|70
1733287770000|2024-12-04 04:49:30|||||||||4
1733287780000|2024-12-04 04:49:40|||||||||46
1733287810000|2024-12-04 04:50:10|6057.92|6057.22|6057.92|6057.22|6057.92|6057.22|6057.92|6057.22|9
1733287820000|2024-12-04 04:50:20|6058.05|6057.35|6057.8|6057.1|6058.05|6057.35|6057.8|6057.1|7
1733287840000|2024-12-04 04:50:40|6057.67|6056.97|6057.8|6057.1|6057.8|6057.1|6057.67|6056.97|13
1733287860000|2024-12-04 04:51:00|||||||||8
1733287870000|2024-12-04 04:51:10|||||||||3
1733287880000|2024-12-04 04:51:20|6057.67|6056.97|6057.8|6057.1|6057.8|6057.1|6057.67|6056.97|23
1733287920000|2024-12-04 04:52:00|||||||||4
1733287950000|2024-12-04 04:52:30|6057.55|6056.85|6057.55|6056.85|6057.55|6056.85|6057.55|6056.85|59
1733287960000|2024-12-04 04:52:40|||||||||3
1733287980000|2024-12-04 04:53:00|6057.67|6056.97|6057.8|6057.1|6057.8|6057.1|6057.67|6056.97|19
1733288000000|2024-12-04 04:53:20|||||||||1
1733288020000|2024-12-04 04:53:40|||||||||17
1733288050000|2024-12-04 04:54:10|6057.92|6057.22|6058.05|6057.35|6058.05|6057.35|6057.92|6057.22|23
1733288080000|2024-12-04 04:54:40|||||||||9
1733288100000|2024-12-04 04:55:00|6058.17|6057.47|6058.05|6057.35|6058.3|6057.6|6058.05|6057.35|23
1733288160000|2024-12-04 04:56:00|||||||||9
1733288170000|2024-12-04 04:56:10|6058.17|6057.47|6058.3|6057.6|6058.3|6057.6|6058.17|6057.47|7
1733288210000|2024-12-04 04:56:50|6058.42|6057.72|6058.55|6057.85|6058.55|6057.85|6058.42|6057.72|52
1733288220000|2024-12-04 04:57:00|||||||||6
1733288230000|2024-12-04 04:57:10|6058.8|6058.1|6058.8|6058.1|6058.8|6058.1|6058.55|6057.85|64
1733288270000|2024-12-04 04:57:50|||||||||7
1733288280000|2024-12-04 04:58:00|||||||||7
1733288290000|2024-12-04 04:58:10|||||||||2
1733288310000|2024-12-04 04:58:30|6058.67|6057.97|6058.55|6057.85|6058.67|6057.97|6058.55|6057.85|25
1733288320000|2024-12-04 04:58:40|6058.42|6057.72|6058.55|6057.85|6058.55|6057.85|6058.42|6057.72|13
1733288340000|2024-12-04 04:59:00|6058.3|6057.6|6058.3|6057.6|6058.55|6057.85|6058.3|6057.6|43
1733288370000|2024-12-04 04:59:30|||||||||6
1733288380000|2024-12-04 04:59:40|6058.17|6057.47|6058.3|6057.6|6058.3|6057.6|6058.17|6057.47|11
1733288400000|2024-12-04 05:00:00|6058.05|6057.35|6057.8|6057.1|6058.05|6057.35|6057.8|6057.1|21
1733288420000|2024-12-04 05:00:20|||||||||6
1733288430000|2024-12-04 05:00:30|||||||||5
1733288440000|2024-12-04 05:00:40|6057.92|6057.22|6058.05|6057.35|6058.05|6057.35|6057.8|6057.1|13
1733288460000|2024-12-04 05:01:00|6057.92|6057.22|6057.8|6057.1|6058.05|6057.35|6057.8|6057.1|17
1733288510000|2024-12-04 05:01:50|6057.67|6056.97|6057.67|6056.97|6057.67|6056.97|6057.67|6056.97|27
1733288520000|2024-12-04 05:02:00|6057.8|6057.1|6057.55|6056.85|6057.8|6057.1|6057.55|6056.85|25
1733288530000|2024-12-04 05:02:10|6057.8|6057.1|6057.8|6057.1|6057.8|6057.1|6057.67|6056.97|5
1733288540000|2024-12-04 05:02:20|||||||||1
1733288550000|2024-12-04 05:02:30|6057.92|6057.22|6058.05|6057.35|6058.05|6057.35|6057.92|6057.22|14
1733288580000|2024-12-04 05:03:00|||||||||7
1733288590000|2024-12-04 05:03:10|6058.3|6057.6|6058.3|6057.6|6058.3|6057.6|6058.3|6057.6|3
1733288600000|2024-12-04 05:03:20|||||||||32
1733288610000|2024-12-04 05:03:30|6058.55|6057.85|6058.55|6057.85|6058.55|6057.85|6058.55|6057.85|72
1733288620000|2024-12-04 05:03:40|6058.42|6057.72|6058.3|6057.6|6058.42|6057.72|6058.3|6057.6|7
1733288630000|2024-12-04 05:03:50|6058.17|6057.47|6058.17|6057.47|6058.3|6057.6|6058.05|6057.35|23
1733288640000|2024-12-04 05:04:00|6058.3|6057.6|6058.17|6057.47|6058.3|6057.6|6058.17|6057.47|1
1733288650000|2024-12-04 05:04:10|6058.3|6057.6|6058.05|6057.35|6058.3|6057.6|6058.05|6057.35|1
1733288680000|2024-12-04 05:04:40|6058.3|6057.6|6058.3|6057.6|6058.3|6057.6|6058.3|6057.6|7
1733288700000|2024-12-04 05:05:00|||||||||4
1733288710000|2024-12-04 05:05:10|||||||||2
1733288730000|2024-12-04 05:05:30|6058.55|6057.85|6058.55|6057.85|6058.55|6057.85|6058.55|6057.85|25
1733288740000|2024-12-04 05:05:40|||||||||1
1733288750000|2024-12-04 05:05:50|||||||||1
1733288760000|2024-12-04 05:06:00|||||||||19
1733288770000|2024-12-04 05:06:10|6058.67|6057.97|6058.8|6058.1|6058.8|6058.1|6058.67|6057.97|24
1733288780000|2024-12-04 05:06:20|||||||||2
1733288790000|2024-12-04 05:06:30|6058.67|6057.97|6058.55|6057.85|6058.67|6057.97|6058.55|6057.85|8
1733288810000|2024-12-04 05:06:50|6058.67|6057.97|6058.8|6058.1|6058.8|6058.1|6058.67|6057.97|8
1733288820000|2024-12-04 05:07:00|6058.55|6057.85|6058.8|6058.1|6058.8|6058.1|6058.55|6057.85|15
1733288830000|2024-12-04 05:07:10|6058.55|6057.85|6058.55|6057.85|6058.55|6057.85|6058.55|6057.85|5
1733288850000|2024-12-04 05:07:30|||||||||3
1733288890000|2024-12-04 05:08:10|6058.3|6057.6|6058.3|6057.6|6058.55|6057.85|6058.3|6057.6|44
1733288900000|2024-12-04 05:08:20|6058.42|6057.72|6058.55|6057.85|6058.55|6057.85|6058.42|6057.72|4
1733288920000|2024-12-04 05:08:40|||||||||5
1733288940000|2024-12-04 05:09:00|6058.3|6057.6|6058.3|6057.6|6058.55|6057.85|6058.3|6057.6|27
1733288990000|2024-12-04 05:09:50|||||||||100
1733289000000|2024-12-04 05:10:00|6058.17|6057.47|6058.05|6057.35|6058.17|6057.47|6057.92|6057.22|28
1733289020000|2024-12-04 05:10:20|6057.8|6057.1|6057.8|6057.1|6057.8|6057.1|6057.8|6057.1|9
1733289040000|2024-12-04 05:10:40|||||||||2
1733289060000|2024-12-04 05:11:00|6057.67|6056.97|6057.8|6057.1|6057.8|6057.1|6057.55|6056.85|69
1733289070000|2024-12-04 05:11:10|6057.67|6056.97|6057.55|6056.85|6057.67|6056.97|6057.55|6056.85|6
1733289090000|2024-12-04 05:11:30|6057.8|6057.1|6057.8|6057.1|6057.8|6057.1|6057.8|6057.1|5
1733289100000|2024-12-04 05:11:40|6057.67|6056.97|6057.55|6056.85|6057.67|6056.97|6057.55|6056.85|3
1733289110000|2024-12-04 05:11:50|6057.67|6056.97|6057.55|6056.85|6057.67|6056.97|6057.55|6056.85|11
1733289130000|2024-12-04 05:12:10|||||||||31
1733289150000|2024-12-04 05:12:30|6057.8|6057.1|6057.8|6057.1|6057.8|6057.1|6057.8|6057.1|4
1733289160000|2024-12-04 05:12:40|||||||||6
1733289180000|2024-12-04 05:13:00|6057.92|6057.22|6057.8|6057.1|6057.92|6057.22|6057.8|6057.1|35
1733289190000|2024-12-04 05:13:10|||||||||3
1733289230000|2024-12-04 05:13:50|6058.05|6057.35|6058.05|6057.35|6058.05|6057.35|6058.05|6057.35|7
1733289240000|2024-12-04 05:14:00|||||||||3
1733289260000|2024-12-04 05:14:20|||||||||1
1733289270000|2024-12-04 05:14:30|6057.92|6057.22|6058.05|6057.35|6058.05|6057.35|6057.8|6057.1|13
1733289280000|2024-12-04 05:14:40|6057.92|6057.22|6057.92|6057.22|6058.05|6057.35|6057.8|6057.1|15
1733289290000|2024-12-04 05:14:50|6057.8|6057.1|6057.8|6057.1|6057.8|6057.1|6057.8|6057.1|0
1733289300000|2024-12-04 05:15:00|6057.92|6057.22|6057.8|6057.1|6057.92|6057.22|6057.8|6057.1|5
1733289310000|2024-12-04 05:15:10|6057.92|6057.22|6057.8|6057.1|6057.92|6057.22|6057.8|6057.1|9
1733289330000|2024-12-04 05:15:30|||||||||1
1733289360000|2024-12-04 05:16:00|||||||||4
1733289370000|2024-12-04 05:16:10|||||||||6
1733289380000|2024-12-04 05:16:20|6057.67|6056.97|6057.8|6057.1|6057.8|6057.1|6057.67|6056.97|5
1733289390000|2024-12-04 05:16:30|||||||||5
1733289400000|2024-12-04 05:16:40|||||||||1
1733289420000|2024-12-04 05:17:00|||||||||3
1733289430000|2024-12-04 05:17:10|||||||||5
1733289450000|2024-12-04 05:17:30|||||||||4
1733289460000|2024-12-04 05:17:40|6057.92|6057.22|6057.8|6057.1|6057.92|6057.22|6057.8|6057.1|16
1733289470000|2024-12-04 05:17:50|6057.92|6057.22|6057.8|6057.1|6057.92|6057.22|6057.8|6057.1|5
1733289480000|2024-12-04 05:18:00|6057.92|6057.22|6058.05|6057.35|6058.05|6057.35|6057.92|6057.22|6
1733289520000|2024-12-04 05:18:40|||||||||2
1733289540000|2024-12-04 05:19:00|||||||||1
1733289560000|2024-12-04 05:19:20|6058.17|6057.47|6058.05|6057.35|6058.17|6057.47|6058.05|6057.35|20
1733289610000|2024-12-04 05:20:10|6058.17|6057.47|6058.3|6057.6|6058.3|6057.6|6058.17|6057.47|11
1733289620000|2024-12-04 05:20:20|||||||||1
1733289630000|2024-12-04 05:20:30|||||||||2
1733289640000|2024-12-04 05:20:40|6058.42|6057.72|6058.3|6057.6|6058.42|6057.72|6058.3|6057.6|17
1733289660000|2024-12-04 05:21:00|6058.55|6057.85|6058.55|6057.85|6058.55|6057.85|6058.55|6057.85|24
1733289690000|2024-12-04 05:21:30|||||||||5
1733289700000|2024-12-04 05:21:40|6058.3|6057.6|6058.55|6057.85|6058.55|6057.85|6058.3|6057.6|44
1733289710000|2024-12-04 05:21:50|||||||||1
1733289720000|2024-12-04 05:22:00|||||||||4
1733289740000|2024-12-04 05:22:20|6058.42|6057.72|6058.55|6057.85|6058.55|6057.85|6058.3|6057.6|20
1733289760000|2024-12-04 05:22:40|6058.42|6057.72|6058.55|6057.85|6058.55|6057.85|6058.3|6057.6|36
1733289770000|2024-12-04 05:22:50|||||||||1
1733289780000|2024-12-04 05:23:00|||||||||2
1733289790000|2024-12-04 05:23:10|6058.42|6057.72|6058.42|6057.72|6058.42|6057.72|6058.3|6057.6|13
1733289800000|2024-12-04 05:23:20|6058.3|6057.6|6058.55|6057.85|6058.55|6057.85|6058.3|6057.6|1
1733289810000|2024-12-04 05:23:30|||||||||2
1733289830000|2024-12-04 05:23:50|6058.67|6057.97|6058.8|6058.1|6058.8|6058.1|6058.67|6057.97|53
1733289840000|2024-12-04 05:24:00|||||||||4
1733289860000|2024-12-04 05:24:20|6058.67|6057.97|6058.67|6057.97|6058.67|6057.97|6058.67|6057.97|11
1733289870000|2024-12-04 05:24:30|6058.55|6057.85|6058.55|6057.85|6058.8|6058.1|6058.55|6057.85|8
1733289880000|2024-12-04 05:24:40|6058.67|6057.97|6058.8|6058.1|6058.8|6058.1|6058.67|6057.97|14
1733289890000|2024-12-04 05:24:50|6058.67|6057.97|6058.8|6058.1|6058.8|6058.1|6058.67|6057.97|8
1733289900000|2024-12-04 05:25:00|||||||||1
1733289920000|2024-12-04 05:25:20|6058.92|6058.22|6058.8|6058.1|6058.92|6058.22|6058.8|6058.1|43
1733289930000|2024-12-04 05:25:30|6058.92|6058.22|6059.05|6058.35|6059.05|6058.35|6058.92|6058.22|17
1733289940000|2024-12-04 05:25:40|||||||||23
1733289950000|2024-12-04 05:25:50|||||||||6
1733289960000|2024-12-04 05:26:00|6059.17|6058.47|6059.3|6058.6|6059.42|6058.72|6059.17|6058.47|288
1733289970000|2024-12-04 05:26:10|6059.17|6058.47|6059.3|6058.6|6059.3|6058.6|6059.17|6058.47|11
1733289980000|2024-12-04 05:26:20|6059.05|6058.35|6059.3|6058.6|6059.3|6058.6|6059.05|6058.35|34
1733290010000|2024-12-04 05:26:50|||||||||10
1733290040000|2024-12-04 05:27:20|||||||||9
1733290090000|2024-12-04 05:28:10|6059.05|6058.35|6059.05|6058.35|6059.05|6058.35|6059.05|6058.35|24
1733290100000|2024-12-04 05:28:20|||||||||5
1733290110000|2024-12-04 05:28:30|||||||||1
1733290120000|2024-12-04 05:28:40|||||||||2
1733290130000|2024-12-04 05:28:50|||||||||4
1733290140000|2024-12-04 05:29:00|6058.92|6058.22|6059.05|6058.35|6059.05|6058.35|6058.8|6058.1|33
1733290150000|2024-12-04 05:29:10|||||||||6
1733290160000|2024-12-04 05:29:20|||||||||1
1733290170000|2024-12-04 05:29:30|||||||||3
1733290180000|2024-12-04 05:29:40|||||||||1
1733290210000|2024-12-04 05:30:10|6059.17|6058.47|6059.3|6058.6|6059.3|6058.6|6059.17|6058.47|21
1733290220000|2024-12-04 05:30:20|||||||||14
1733290230000|2024-12-04 05:30:30|||||||||2
1733290240000|2024-12-04 05:30:40|6059.42|6058.72|6059.3|6058.6|6059.42|6058.72|6059.3|6058.6|19
1733290250000|2024-12-04 05:30:50|||||||||28
1733290260000|2024-12-04 05:31:00|6059.55|6058.85|6059.3|6058.6|6059.55|6058.85|6059.3|6058.6|28
1733290340000|2024-12-04 05:32:20|6059.42|6058.72|6059.55|6058.85|6059.55|6058.85|6059.42|6058.72|43
1733290350000|2024-12-04 05:32:30|||||||||3
1733290360000|2024-12-04 05:32:40|||||||||3
1733290390000|2024-12-04 05:33:10|||||||||12
1733290400000|2024-12-04 05:33:20|||||||||4
1733290410000|2024-12-04 05:33:30|||||||||5
1733290420000|2024-12-04 05:33:40|6059.8|6059.1|6059.8|6059.1|6059.8|6059.1|6059.8|6059.1|66
1733290430000|2024-12-04 05:33:50|6059.92|6059.22|6059.8|6059.1|6059.92|6059.22|6059.8|6059.1|18
1733290450000|2024-12-04 05:34:10|||||||||8
1733290460000|2024-12-04 05:34:20|6059.92|6059.22|6059.8|6059.1|6060.05|6059.35|6059.8|6059.1|50
1733290480000|2024-12-04 05:34:40|||||||||1
1733290490000|2024-12-04 05:34:50|6059.67|6058.97|6059.8|6059.1|6059.8|6059.1|6059.67|6058.97|35
1733290500000|2024-12-04 05:35:00|6059.67|6058.97|6059.55|6058.85|6059.67|6058.97|6059.55|6058.85|14
1733290510000|2024-12-04 05:35:10|||||||||6
1733290520000|2024-12-04 05:35:20|||||||||14
1733290530000|2024-12-04 05:35:30|||||||||4
1733290550000|2024-12-04 05:35:50|||||||||6
1733290570000|2024-12-04 05:36:10|||||||||2
1733290590000|2024-12-04 05:36:30|6059.67|6058.97|6059.8|6059.1|6059.8|6059.1|6059.67|6058.97|31
1733290600000|2024-12-04 05:36:40|||||||||6
1733290610000|2024-12-04 05:36:50|6059.92|6059.22|6060.05|6059.35|6060.05|6059.35|6059.92|6059.22|10
1733290620000|2024-12-04 05:37:00|6059.92|6059.22|6059.92|6059.22|6060.05|6059.35|6059.92|6059.22|33
1733290630000|2024-12-04 05:37:10|6060.05|6059.35|6059.8|6059.1|6060.05|6059.35|6059.8|6059.1|1
1733290650000|2024-12-04 05:37:30|6059.92|6059.22|6059.8|6059.1|6060.05|6059.35|6059.8|6059.1|28
1733290690000|2024-12-04 05:38:10|6060.05|6059.35|6060.05|6059.35|6060.05|6059.35|6060.05|6059.35|24
1733290720000|2024-12-04 05:38:40|||||||||55
1733290730000|2024-12-04 05:38:50|6059.8|6059.1|6060.05|6059.35|6060.05|6059.35|6059.8|6059.1|86
1733290750000|2024-12-04 05:39:10|||||||||4
1733290780000|2024-12-04 05:39:40|||||||||3
1733290790000|2024-12-04 05:39:50|||||||||7
1733290800000|2024-12-04 05:40:00|||||||||8
1733290820000|2024-12-04 05:40:20|6060.3|6059.6|6060.3|6059.6|6060.3|6059.6|6060.3|6059.6|18
1733290830000|2024-12-04 05:40:30|6060.17|6059.47|6060.3|6059.6|6060.3|6059.6|6060.05|6059.35|18
1733290840000|2024-12-04 05:40:40|6060.17|6059.47|6060.05|6059.35|6060.17|6059.47|6060.05|6059.35|10
1733290850000|2024-12-04 05:40:50|6060.17|6059.47|6060.05|6059.35|6060.3|6059.6|6060.05|6059.35|4
1733290870000|2024-12-04 05:41:10|||||||||2
1733290880000|2024-12-04 05:41:20|||||||||7
1733290890000|2024-12-04 05:41:30|||||||||1
1733290900000|2024-12-04 05:41:40|||||||||4
1733290910000|2024-12-04 05:41:50|6060.3|6059.6|6060.05|6059.35|6060.3|6059.6|6060.05|6059.35|87
1733290920000|2024-12-04 05:42:00|6060.17|6059.47|6060.05|6059.35|6060.3|6059.6|6060.05|6059.35|9
1733290940000|2024-12-04 05:42:20|||||||||4
1733290960000|2024-12-04 05:42:40|6060.17|6059.47|6060.3|6059.6|6060.3|6059.6|6060.17|6059.47|46
1733290970000|2024-12-04 05:42:50|6060.17|6059.47|6060.3|6059.6|6060.3|6059.6|6060.17|6059.47|45
1733290980000|2024-12-04 05:43:00|6060.05|6059.35|6060.3|6059.6|6060.3|6059.6|6060.05|6059.35|60
1733291020000|2024-12-04 05:43:40|6060.17|6059.47|6060.05|6059.35|6060.3|6059.6|6060.05|6059.35|28
1733291030000|2024-12-04 05:43:50|6060.17|6059.47|6060.17|6059.47|6060.17|6059.47|6060.05|6059.35|7
1733291040000|2024-12-04 05:44:00|6060.3|6059.6|6060.3|6059.6|6060.3|6059.6|6060.05|6059.35|23
1733291060000|2024-12-04 05:44:20|||||||||58
1733291080000|2024-12-04 05:44:40|||||||||5
1733291090000|2024-12-04 05:44:50|||||||||4
1733291100000|2024-12-04 05:45:00|||||||||7
1733291120000|2024-12-04 05:45:20|6060.05|6059.35|6060.3|6059.6|6060.3|6059.6|6060.05|6059.35|24
1733291130000|2024-12-04 05:45:30|||||||||5
1733291140000|2024-12-04 05:45:40|||||||||1
1733291150000|2024-12-04 05:45:50|6060.05|6059.35|6060.05|6059.35|6060.05|6059.35|6060.05|6059.35|7
1733291160000|2024-12-04 05:46:00|6060.17|6059.47|6060.3|6059.6|6060.3|6059.6|6060.17|6059.47|38
1733291180000|2024-12-04 05:46:20|6060.05|6059.35|6060.3|6059.6|6060.3|6059.6|6060.05|6059.35|26
1733291190000|2024-12-04 05:46:30|6060.05|6059.35|6060.17|6059.47|6060.17|6059.47|6060.05|6059.35|34
1733291200000|2024-12-04 05:46:40|6060.05|6059.35|6060.05|6059.35|6060.05|6059.35|6060.05|6059.35|3
1733291210000|2024-12-04 05:46:50|||||||||3
1733291240000|2024-12-04 05:47:20|||||||||8
1733291250000|2024-12-04 05:47:30|||||||||4
1733291260000|2024-12-04 05:47:40|||||||||18
1733291270000|2024-12-04 05:47:50|6059.92|6059.22|6060.05|6059.35|6060.05|6059.35|6059.92|6059.22|14
1733291310000|2024-12-04 05:48:30|6059.92|6059.22|6059.8|6059.1|6059.92|6059.22|6059.8|6059.1|13
1733291320000|2024-12-04 05:48:40|6059.67|6058.97|6059.55|6058.85|6059.67|6058.97|6059.55|6058.85|38
1733291330000|2024-12-04 05:48:50|6059.67|6058.97|6059.8|6059.1|6059.8|6059.1|6059.55|6058.85|87
1733291340000|2024-12-04 05:49:00|6059.67|6058.97|6059.8|6059.1|6059.8|6059.1|6059.67|6058.97|3
1733291360000|2024-12-04 05:49:20|6059.67|6058.97|6059.55|6058.85|6059.8|6059.1|6059.55|6058.85|15
1733291370000|2024-12-04 05:49:30|6059.67|6058.97|6059.8|6059.1|6059.8|6059.1|6059.67|6058.97|7
1733291380000|2024-12-04 05:49:40|6059.67|6058.97|6059.55|6058.85|6059.67|6058.97|6059.55|6058.85|11
1733291390000|2024-12-04 05:49:50|6059.67|6058.97|6059.67|6058.97|6059.67|6058.97|6059.55|6058.85|1
1733291400000|2024-12-04 05:50:00|6059.55|6058.85|6059.55|6058.85|6059.55|6058.85|6059.55|6058.85|3
1733291460000|2024-12-04 05:51:00|6059.67|6058.97|6059.67|6058.97|6059.8|6059.1|6059.67|6058.97|36
1733291470000|2024-12-04 05:51:10|6059.8|6059.1|6059.8|6059.1|6059.8|6059.1|6059.67|6058.97|1
1733291480000|2024-12-04 05:51:20|||||||||3
1733291500000|2024-12-04 05:51:40|||||||||2
1733291510000|2024-12-04 05:51:50|6059.92|6059.22|6059.8|6059.1|6059.92|6059.22|6059.8|6059.1|16
1733291520000|2024-12-04 05:52:00|||||||||2
1733291530000|2024-12-04 05:52:10|6059.67|6058.97|6059.55|6058.85|6059.67|6058.97|6059.55|6058.85|15
1733291540000|2024-12-04 05:52:20|6059.67|6058.97|6059.55|6058.85|6059.67|6058.97|6059.55|6058.85|7
1733291560000|2024-12-04 05:52:40|||||||||1
1733291580000|2024-12-04 05:53:00|6059.42|6058.72|6059.55|6058.85|6059.55|6058.85|6059.42|6058.72|8
1733291590000|2024-12-04 05:53:10|||||||||26
1733291600000|2024-12-04 05:53:20|||||||||1
1733291610000|2024-12-04 05:53:30|||||||||1
1733291640000|2024-12-04 05:54:00|6059.3|6058.6|6059.3|6058.6|6059.3|6058.6|6059.3|6058.6|15
1733291650000|2024-12-04 05:54:10|6059.17|6058.47|6059.05|6058.35|6059.17|6058.47|6059.05|6058.35|47
1733291680000|2024-12-04 05:54:40|||||||||19
1733291690000|2024-12-04 05:54:50|||||||||4
1733291700000|2024-12-04 05:55:00|||||||||3
1733291730000|2024-12-04 05:55:30|6058.92|6058.22|6058.8|6058.1|6058.92|6058.22|6058.8|6058.1|18
1733291740000|2024-12-04 05:55:40|||||||||9
1733291750000|2024-12-04 05:55:50|||||||||1
1733291760000|2024-12-04 05:56:00|6058.92|6058.22|6058.8|6058.1|6058.92|6058.22|6058.8|6058.1|43
1733291770000|2024-12-04 05:56:10|6059.05|6058.35|6059.05|6058.35|6059.05|6058.35|6059.05|6058.35|12
1733291780000|2024-12-04 05:56:20|6059.3|6058.6|6059.3|6058.6|6059.3|6058.6|6059.17|6058.47|15
1733291790000|2024-12-04 05:56:30|6059.17|6058.47|6059.3|6058.6|6059.3|6058.6|6059.05|6058.35|14
1733291800000|2024-12-04 05:56:40|6059.05|6058.35|6059.17|6058.47|6059.17|6058.47|6059.05|6058.35|2
1733291810000|2024-12-04 05:56:50|6059.05|6058.35|6059.05|6058.35|6059.05|6058.35|6059.05|6058.35|5
1733291850000|2024-12-04 05:57:30|||||||||4
1733291860000|2024-12-04 05:57:40|6058.92|6058.22|6058.8|6058.1|6058.92|6058.22|6058.8|6058.1|22
1733291870000|2024-12-04 05:57:50|6058.92|6058.22|6059.05|6058.35|6059.05|6058.35|6058.92|6058.22|2
1733291880000|2024-12-04 05:58:00|6059.3|6058.6|6059.17|6058.47|6059.3|6058.6|6059.05|6058.35|24
1733291890000|2024-12-04 05:58:10|6059.05|6058.35|6059.05|6058.35|6059.17|6058.47|6059.05|6058.35|7
1733291900000|2024-12-04 05:58:20|||||||||2
1733291930000|2024-12-04 05:58:50|||||||||3
1733291970000|2024-12-04 05:59:30|6059.17|6058.47|6059.05|6058.35|6059.17|6058.47|6059.05|6058.35|13
1733291980000|2024-12-04 05:59:40|6059.17|6058.47|6059.05|6058.35|6059.3|6058.6|6059.05|6058.35|9
1733291990000|2024-12-04 05:59:50|6059.17|6058.47|6059.05|6058.35|6059.3|6058.6|6059.05|6058.35|10
1733292000000|2024-12-04 06:00:00|6059.17|6058.47|6059.05|6058.35|6059.17|6058.47|6059.05|6058.35|4
1733292010000|2024-12-04 06:00:10|6059.17|6058.47|6059.05|6058.35|6059.3|6058.6|6059.05|6058.35|12
1733292040000|2024-12-04 06:00:40|6059.17|6058.47|6059.05|6058.35|6059.3|6058.6|6059.05|6058.35|16
1733292050000|2024-12-04 06:00:50|6059.17|6058.47|6059.3|6058.6|6059.3|6058.6|6059.17|6058.47|5
1733292060000|2024-12-04 06:01:00|6059.17|6058.47|6059.05|6058.35|6059.3|6058.6|6059.05|6058.35|7
1733292090000|2024-12-04 06:01:30|6059.17|6058.47|6059.3|6058.6|6059.3|6058.6|6059.17|6058.47|23
1733292110000|2024-12-04 06:01:50|6059.42|6058.72|6059.3|6058.6|6059.55|6058.85|6059.3|6058.6|15
1733292120000|2024-12-04 06:02:00|6059.42|6058.72|6059.42|6058.72|6059.55|6058.85|6059.3|6058.6|10
1733292130000|2024-12-04 06:02:10|6059.3|6058.6|6059.55|6058.85|6059.55|6058.85|6059.3|6058.6|9
1733292150000|2024-12-04 06:02:30|6059.3|6058.6|6059.55|6058.85|6059.55|6058.85|6059.3|6058.6|16
1733292180000|2024-12-04 06:03:00|6059.42|6058.72|6059.3|6058.6|6059.55|6058.85|6059.3|6058.6|16
1733292220000|2024-12-04 06:03:40|6059.05|6058.35|6059.3|6058.6|6059.3|6058.6|6059.05|6058.35|29
1733292270000|2024-12-04 06:04:30|||||||||8
1733292280000|2024-12-04 06:04:40|||||||||2
1733292290000|2024-12-04 06:04:50|6059.42|6058.72|6059.42|6058.72|6059.42|6058.72|6059.42|6058.72|16
1733292300000|2024-12-04 06:05:00|6059.55|6058.85|6059.55|6058.85|6059.55|6058.85|6059.42|6058.72|20
1733292320000|2024-12-04 06:05:20|||||||||1
1733292340000|2024-12-04 06:05:40|6059.42|6058.72|6059.3|6058.6|6059.42|6058.72|6059.3|6058.6|15
1733292360000|2024-12-04 06:06:00|||||||||13
1733292380000|2024-12-04 06:06:20|||||||||6
1733292390000|2024-12-04 06:06:30|6059.42|6058.72|6059.3|6058.6|6059.42|6058.72|6059.3|6058.6|18
1733292400000|2024-12-04 06:06:40|6059.17|6058.47|6059.17|6058.47|6059.17|6058.47|6059.17|6058.47|11
1733292410000|2024-12-04 06:06:50|6059.05|6058.35|6059.17|6058.47|6059.17|6058.47|6059.05|6058.35|19
1733292420000|2024-12-04 06:07:00|6059.3|6058.6|6059.3|6058.6|6059.3|6058.6|6059.17|6058.47|4
1733292430000|2024-12-04 06:07:10|6059.05|6058.35|6059.05|6058.35|6059.05|6058.35|6059.05|6058.35|2
1733292450000|2024-12-04 06:07:30|6059.17|6058.47|6059.05|6058.35|6059.17|6058.47|6059.05|6058.35|11
1733292490000|2024-12-04 06:08:10|6059.17|6058.47|6059.3|6058.6|6059.3|6058.6|6059.17|6058.47|12
1733292500000|2024-12-04 06:08:20|||||||||8
1733292540000|2024-12-04 06:09:00|6059.17|6058.47|6059.05|6058.35|6059.17|6058.47|6059.05|6058.35|16
1733292550000|2024-12-04 06:09:10|6059.3|6058.6|6059.05|6058.35|6059.3|6058.6|6059.05|6058.35|7
1733292570000|2024-12-04 06:09:30|6059.3|6058.6|6059.05|6058.35|6059.3|6058.6|6059.05|6058.35|11
1733292580000|2024-12-04 06:09:40|6059.17|6058.47|6059.3|6058.6|6059.3|6058.6|6059.17|6058.47|10
1733292600000|2024-12-04 06:10:00|6059.55|6058.85|6059.55|6058.85|6059.55|6058.85|6059.55|6058.85|24
1733292630000|2024-12-04 06:10:30|6059.3|6058.6|6059.3|6058.6|6059.3|6058.6|6059.3|6058.6|45
1733292650000|2024-12-04 06:10:50|6059.05|6058.35|6059.05|6058.35|6059.05|6058.35|6059.05|6058.35|8
1733292660000|2024-12-04 06:11:00|6059.17|6058.47|6059.05|6058.35|6059.3|6058.6|6059.05|6058.35|26
1733292670000|2024-12-04 06:11:10|6059.3|6058.6|6059.05|6058.35|6059.3|6058.6|6059.05|6058.35|24
1733292680000|2024-12-04 06:11:20|6058.92|6058.22|6059.05|6058.35|6059.05|6058.35|6058.8|6058.1|20
1733292720000|2024-12-04 06:12:00|||||||||1
1733292730000|2024-12-04 06:12:10|||||||||5
1733292750000|2024-12-04 06:12:30|||||||||1
1733292770000|2024-12-04 06:12:50|||||||||2
1733292780000|2024-12-04 06:13:00|||||||||2
1733292790000|2024-12-04 06:13:10|6059.3|6058.6|6059.3|6058.6|6059.3|6058.6|6059.3|6058.6|23
1733292820000|2024-12-04 06:13:40|||||||||12
1733292830000|2024-12-04 06:13:50|6059.17|6058.47|6059.17|6058.47|6059.17|6058.47|6059.17|6058.47|16
1733292840000|2024-12-04 06:14:00|6059.05|6058.35|6059.05|6058.35|6059.05|6058.35|6059.05|6058.35|1
1733292860000|2024-12-04 06:14:20|||||||||3
1733292890000|2024-12-04 06:14:50|6058.92|6058.22|6058.8|6058.1|6058.92|6058.22|6058.8|6058.1|24
1733292910000|2024-12-04 06:15:10|6058.92|6058.22|6059.05|6058.35|6059.05|6058.35|6058.92|6058.22|30
1733292960000|2024-12-04 06:16:00|||||||||4
1733292990000|2024-12-04 06:16:30|||||||||3
1733293000000|2024-12-04 06:16:40|||||||||3
1733293010000|2024-12-04 06:16:50|6058.92|6058.22|6059.05|6058.35|6059.05|6058.35|6058.92|6058.22|22
1733293020000|2024-12-04 06:17:00|||||||||3
1733293070000|2024-12-04 06:17:50|6058.92|6058.22|6058.92|6058.22|6058.92|6058.22|6058.92|6058.22|4
1733293080000|2024-12-04 06:18:00|6059.05|6058.35|6058.8|6058.1|6059.05|6058.35|6058.8|6058.1|20
1733293090000|2024-12-04 06:18:10|6058.92|6058.22|6059.05|6058.35|6059.05|6058.35|6058.92|6058.22|10
1733293100000|2024-12-04 06:18:20|||||||||1
1733293110000|2024-12-04 06:18:30|||||||||1
1733293120000|2024-12-04 06:18:40|||||||||1
1733293140000|2024-12-04 06:19:00|6058.92|6058.22|6058.8|6058.1|6058.92|6058.22|6058.8|6058.1|14
1733293180000|2024-12-04 06:19:40|||||||||4
1733293200000|2024-12-04 06:20:00|6058.67|6057.97|6058.67|6057.97|6058.67|6057.97|6058.67|6057.97|31
1733293210000|2024-12-04 06:20:10|6058.8|6058.1|6058.55|6057.85|6058.8|6058.1|6058.55|6057.85|42
1733293220000|2024-12-04 06:20:20|||||||||3
1733293230000|2024-12-04 06:20:30|||||||||6
1733293270000|2024-12-04 06:21:10|6058.8|6058.1|6058.8|6058.1|6058.8|6058.1|6058.8|6058.1|21
1733293280000|2024-12-04 06:21:20|||||||||3
1733293300000|2024-12-04 06:21:40|6058.55|6057.85|6058.55|6057.85|6058.67|6057.97|6058.55|6057.85|73
1733293310000|2024-12-04 06:21:50|6058.67|6057.97|6058.67|6057.97|6058.67|6057.97|6058.67|6057.97|12
1733293320000|2024-12-04 06:22:00|6058.55|6057.85|6058.67|6057.97|6058.67|6057.97|6058.55|6057.85|10
1733293330000|2024-12-04 06:22:10|6058.8|6058.1|6058.55|6057.85|6058.8|6058.1|6058.55|6057.85|4
1733293340000|2024-12-04 06:22:20|6058.42|6057.72|6058.3|6057.6|6058.42|6057.72|6058.3|6057.6|8
1733293350000|2024-12-04 06:22:30|6058.05|6057.35|6058.05|6057.35|6058.05|6057.35|6058.05|6057.35|19
1733293360000|2024-12-04 06:22:40|||||||||8
1733293370000|2024-12-04 06:22:50|||||||||2
1733293380000|2024-12-04 06:23:00|6058.17|6057.47|6058.3|6057.6|6058.3|6057.6|6058.17|6057.47|22
1733293390000|2024-12-04 06:23:10|||||||||2
1733293410000|2024-12-04 06:23:30|||||||||1
1733293420000|2024-12-04 06:23:40|||||||||1
1733293430000|2024-12-04 06:23:50|||||||||1
1733293440000|2024-12-04 06:24:00|||||||||3
1733293450000|2024-12-04 06:24:10|6058.55|6057.85|6058.55|6057.85|6058.55|6057.85|6058.55|6057.85|26
1733293460000|2024-12-04 06:24:20|6058.3|6057.6|6058.3|6057.6|6058.3|6057.6|6058.3|6057.6|15
1733293480000|2024-12-04 06:24:40|6058.55|6057.85|6058.3|6057.6|6058.55|6057.85|6058.3|6057.6|58
1733293490000|2024-12-04 06:24:50|6058.05|6057.35|6057.8|6057.1|6058.05|6057.35|6057.8|6057.1|72
1733293500000|2024-12-04 06:25:00|6057.55|6056.85|6057.55|6056.85|6057.55|6056.85|6057.55|6056.85|63
1733293510000|2024-12-04 06:25:10|6057.42|6056.72|6057.3|6056.6|6057.42|6056.72|6057.3|6056.6|49
1733293520000|2024-12-04 06:25:20|||||||||7
1733293530000|2024-12-04 06:25:30|6057.05|6056.35|6057.05|6056.35|6057.05|6056.35|6057.05|6056.35|23
1733293540000|2024-12-04 06:25:40|6056.8|6056.1|6057.05|6056.35|6057.05|6056.35|6056.8|6056.1|124
1733293550000|2024-12-04 06:25:50|6057.3|6056.6|6057.05|6056.35|6057.3|6056.6|6057.05|6056.35|46
1733293560000|2024-12-04 06:26:00|||||||||3
1733293570000|2024-12-04 06:26:10|6056.8|6056.1|6057.05|6056.35|6057.05|6056.35|6056.8|6056.1|13
1733293580000|2024-12-04 06:26:20|||||||||1
1733293590000|2024-12-04 06:26:30|6056.8|6056.1|6056.8|6056.1|6057.05|6056.35|6056.8|6056.1|40
1733293610000|2024-12-04 06:26:50|6056.92|6056.22|6057.05|6056.35|6057.05|6056.35|6056.8|6056.1|23
1733293650000|2024-12-04 06:27:30|6056.92|6056.22|6056.8|6056.1|6056.92|6056.22|6056.8|6056.1|19
1733293670000|2024-12-04 06:27:50|||||||||10
1733293680000|2024-12-04 06:28:00|6056.92|6056.22|6056.92|6056.22|6056.92|6056.22|6056.92|6056.22|1
1733293690000|2024-12-04 06:28:10|6056.8|6056.1|6056.8|6056.1|6056.8|6056.1|6056.8|6056.1|62
1733293710000|2024-12-04 06:28:30|6056.92|6056.22|6056.8|6056.1|6056.92|6056.22|6056.55|6055.85|91
1733293720000|2024-12-04 06:28:40|6056.55|6055.85|6056.55|6055.85|6056.55|6055.85|6056.55|6055.85|25
1733293730000|2024-12-04 06:28:50|6056.8|6056.1|6056.8|6056.1|6056.8|6056.1|6056.8|6056.1|14
1733293740000|2024-12-04 06:29:00|6056.92|6056.22|6056.8|6056.1|6056.92|6056.22|6056.8|6056.1|18
1733293750000|2024-12-04 06:29:10|6056.55|6055.85|6056.8|6056.1|6056.8|6056.1|6056.55|6055.85|14
1733293760000|2024-12-04 06:29:20|||||||||1
1733293790000|2024-12-04 06:29:50|||||||||2
1733293800000|2024-12-04 06:30:00|6056.92|6056.22|6056.55|6055.85|6056.92|6056.22|6056.55|6055.85|86
1733293810000|2024-12-04 06:30:10|6056.3|6055.6|6056.3|6055.6|6056.3|6055.6|6056.3|6055.6|7
1733293820000|2024-12-04 06:30:20|6056.05|6055.35|6056.05|6055.35|6056.3|6055.6|6056.05|6055.35|87
1733293830000|2024-12-04 06:30:30|6055.92|6055.22|6055.8|6055.1|6055.92|6055.22|6055.8|6055.1|29
1733293840000|2024-12-04 06:30:40|||||||||2
1733293850000|2024-12-04 06:30:50|6055.92|6055.22|6055.8|6055.1|6055.92|6055.22|6055.8|6055.1|50
1733293860000|2024-12-04 06:31:00|6055.55|6054.85|6056.05|6055.35|6056.05|6055.35|6055.55|6054.85|128
1733293870000|2024-12-04 06:31:10|||||||||19
1733293880000|2024-12-04 06:31:20|||||||||32
1733293890000|2024-12-04 06:31:30|6055.92|6055.22|6055.8|6055.1|6055.92|6055.22|6055.8|6055.1|15
1733293900000|2024-12-04 06:31:40|||||||||7
1733293910000|2024-12-04 06:31:50|6055.92|6055.22|6056.05|6055.35|6056.05|6055.35|6055.8|6055.1|38
1733293920000|2024-12-04 06:32:00|||||||||24
1733293930000|2024-12-04 06:32:10|6056.17|6055.47|6056.05|6055.35|6056.3|6055.6|6056.05|6055.35|31
1733293950000|2024-12-04 06:32:30|6056.17|6055.47|6056.3|6055.6|6056.3|6055.6|6056.05|6055.35|23
1733293970000|2024-12-04 06:32:50|6056.17|6055.47|6056.3|6055.6|6056.3|6055.6|6056.05|6055.35|11
1733293980000|2024-12-04 06:33:00|||||||||2
1733294000000|2024-12-04 06:33:20|||||||||21
1733294020000|2024-12-04 06:33:40|6056.55|6055.85|6056.55|6055.85|6056.55|6055.85|6056.55|6055.85|9
1733294040000|2024-12-04 06:34:00|6056.8|6056.1|6056.42|6055.72|6056.8|6056.1|6056.42|6055.72|138
1733294050000|2024-12-04 06:34:10|6056.55|6055.85|6056.55|6055.85|6056.55|6055.85|6056.3|6055.6|16
1733294060000|2024-12-04 06:34:20|6056.42|6055.72|6056.3|6055.6|6056.42|6055.72|6056.3|6055.6|27
1733294070000|2024-12-04 06:34:30|||||||||4
1733294090000|2024-12-04 06:34:50|6056.42|6055.72|6056.3|6055.6|6056.42|6055.72|6056.3|6055.6|30
1733294100000|2024-12-04 06:35:00|6056.17|6055.47|6056.05|6055.35|6056.17|6055.47|6056.05|6055.35|33
1733294110000|2024-12-04 06:35:10|6056.17|6055.47|6056.3|6055.6|6056.3|6055.6|6056.17|6055.47|30
1733294120000|2024-12-04 06:35:20|6056.17|6055.47|6056.05|6055.35|6056.17|6055.47|6056.05|6055.35|5
1733294130000|2024-12-04 06:35:30|6055.8|6055.1|6055.8|6055.1|6055.8|6055.1|6055.8|6055.1|76
1733294150000|2024-12-04 06:35:50|||||||||13
1733294160000|2024-12-04 06:36:00|||||||||6
1733294180000|2024-12-04 06:36:20|6055.92|6055.22|6056.05|6055.35|6056.05|6055.35|6055.92|6055.22|18
1733294190000|2024-12-04 06:36:30|6055.8|6055.1|6055.8|6055.1|6055.92|6055.22|6055.8|6055.1|21
1733294220000|2024-12-04 06:37:00|6055.92|6055.22|6055.8|6055.1|6056.05|6055.35|6055.8|6055.1|20
1733294230000|2024-12-04 06:37:10|6055.92|6055.22|6056.05|6055.35|6056.05|6055.35|6055.92|6055.22|6
1733294240000|2024-12-04 06:37:20|6055.92|6055.22|6055.8|6055.1|6056.05|6055.35|6055.8|6055.1|21
1733294280000|2024-12-04 06:38:00|6055.67|6054.97|6055.55|6054.85|6055.8|6055.1|6055.55|6054.85|26
1733294300000|2024-12-04 06:38:20|6055.67|6054.97|6055.55|6054.85|6055.67|6054.97|6055.55|6054.85|19
1733294310000|2024-12-04 06:38:30|6055.67|6054.97|6055.55|6054.85|6055.67|6054.97|6055.55|6054.85|16
1733294320000|2024-12-04 06:38:40|6055.42|6054.72|6055.42|6054.72|6055.42|6054.72|6055.42|6054.72|17
1733294330000|2024-12-04 06:38:50|6055.55|6054.85|6055.55|6054.85|6055.55|6054.85|6055.55|6054.85|10
1733294340000|2024-12-04 06:39:00|||||||||27
1733294360000|2024-12-04 06:39:20|||||||||2
1733294370000|2024-12-04 06:39:30|6055.67|6054.97|6055.8|6055.1|6055.8|6055.1|6055.67|6054.97|13
1733294400000|2024-12-04 06:40:00|6056.05|6055.35|6056.05|6055.35|6056.05|6055.35|6056.05|6055.35|37
1733294410000|2024-12-04 06:40:10|6055.92|6055.22|6056.05|6055.35|6056.05|6055.35|6055.8|6055.1|24
1733294420000|2024-12-04 06:40:20|||||||||5
1733294430000|2024-12-04 06:40:30|6055.8|6055.1|6055.8|6055.1|6055.8|6055.1|6055.8|6055.1|22
1733294470000|2024-12-04 06:41:10|6055.92|6055.22|6055.8|6055.1|6055.92|6055.22|6055.8|6055.1|33
1733294490000|2024-12-04 06:41:30|6056.05|6055.35|6056.05|6055.35|6056.05|6055.35|6056.05|6055.35|16
1733294530000|2024-12-04 06:42:10|6056.3|6055.6|6056.3|6055.6|6056.3|6055.6|6056.05|6055.35|38
1733294540000|2024-12-04 06:42:20|6056.17|6055.47|6056.05|6055.35|6056.17|6055.47|6056.05|6055.35|12
1733294550000|2024-12-04 06:42:30|6056.17|6055.47|6056.3|6055.6|6056.3|6055.6|6056.17|6055.47|9
1733294560000|2024-12-04 06:42:40|6056.55|6055.85|6056.55|6055.85|6056.55|6055.85|6056.42|6055.72|33
1733294580000|2024-12-04 06:43:00|||||||||4
1733294600000|2024-12-04 06:43:20|6056.67|6055.97|6056.8|6056.1|6056.8|6056.1|6056.67|6055.97|44
1733294640000|2024-12-04 06:44:00|6056.92|6056.22|6057.05|6056.35|6057.05|6056.35|6056.92|6056.22|55
1733294660000|2024-12-04 06:44:20|6057.3|6056.6|6057.05|6056.35|6057.3|6056.6|6057.05|6056.35|88
1733294670000|2024-12-04 06:44:30|6057.17|6056.47|6057.3|6056.6|6057.3|6056.6|6057.17|6056.47|20
1733294680000|2024-12-04 06:44:40|6057.05|6056.35|6057.05|6056.35|6057.05|6056.35|6057.05|6056.35|15
1733294700000|2024-12-04 06:45:00|6056.8|6056.1|6056.8|6056.1|6056.8|6056.1|6056.8|6056.1|67
1733294740000|2024-12-04 06:45:40|||||||||40
1733294750000|2024-12-04 06:45:50|6056.67|6055.97|6056.67|6055.97|6056.8|6056.1|6056.67|6055.97|0
1733294760000|2024-12-04 06:46:00|6056.8|6056.1|6056.8|6056.1|6056.8|6056.1|6056.8|6056.1|2
1733294770000|2024-12-04 06:46:10|6056.92|6056.22|6057.05|6056.35|6057.05|6056.35|6056.92|6056.22|62
1733294780000|2024-12-04 06:46:20|||||||||1
1733294800000|2024-12-04 06:46:40|||||||||11
1733294830000|2024-12-04 06:47:10|6057.3|6056.6|6057.3|6056.6|6057.3|6056.6|6057.3|6056.6|13
1733294840000|2024-12-04 06:47:20|6057.17|6056.47|6057.05|6056.35|6057.17|6056.47|6057.05|6056.35|11
1733294870000|2024-12-04 06:47:50|6057.17|6056.47|6057.17|6056.47|6057.17|6056.47|6057.17|6056.47|11
1733294880000|2024-12-04 06:48:00|6057.3|6056.6|6057.3|6056.6|6057.3|6056.6|6057.3|6056.6|0
1733294920000|2024-12-04 06:48:40|6057.17|6056.47|6057.05|6056.35|6057.17|6056.47|6057.05|6056.35|9
1733294950000|2024-12-04 06:49:10|6057.17|6056.47|6057.17|6056.47|6057.3|6056.6|6057.05|6056.35|37
1733294960000|2024-12-04 06:49:20|6057.05|6056.35|6057.3|6056.6|6057.3|6056.6|6057.05|6056.35|1
1733294970000|2024-12-04 06:49:30|||||||||7
1733295000000|2024-12-04 06:50:00|6057.42|6056.72|6057.55|6056.85|6057.55|6056.85|6057.42|6056.72|15
1733295020000|2024-12-04 06:50:20|6057.67|6056.97|6057.8|6057.1|6057.8|6057.1|6057.67|6056.97|28
1733295040000|2024-12-04 06:50:40|||||||||31
1733295050000|2024-12-04 06:50:50|||||||||20
1733295060000|2024-12-04 06:51:00|6057.92|6057.22|6058.05|6057.35|6058.05|6057.35|6057.92|6057.22|13
1733295070000|2024-12-04 06:51:10|6057.92|6057.22|6057.8|6057.1|6057.92|6057.22|6057.8|6057.1|8
1733295080000|2024-12-04 06:51:20|6057.92|6057.22|6057.8|6057.1|6058.05|6057.35|6057.8|6057.1|17
1733295100000|2024-12-04 06:51:40|6057.67|6056.97|6057.8|6057.1|6057.8|6057.1|6057.67|6056.97|22
1733295110000|2024-12-04 06:51:50|6057.55|6056.85|6057.3|6056.6|6057.55|6056.85|6057.3|6056.6|28
1733295120000|2024-12-04 06:52:00|||||||||2
1733295130000|2024-12-04 06:52:10|||||||||3
1733295140000|2024-12-04 06:52:20|6057.55|6056.85|6057.55|6056.85|6057.55|6056.85|6057.55|6056.85|9
1733295160000|2024-12-04 06:52:40|||||||||10
1733295170000|2024-12-04 06:52:50|||||||||17
1733295180000|2024-12-04 06:53:00|||||||||2
1733295190000|2024-12-04 06:53:10|6057.42|6056.72|6057.42|6056.72|6057.42|6056.72|6057.42|6056.72|8
1733295200000|2024-12-04 06:53:20|6057.3|6056.6|6057.3|6056.6|6057.3|6056.6|6057.3|6056.6|17
1733295220000|2024-12-04 06:53:40|6057.55|6056.85|6057.55|6056.85|6057.55|6056.85|6057.55|6056.85|50
1733295240000|2024-12-04 06:54:00|||||||||1
1733295260000|2024-12-04 06:54:20|6057.67|6056.97|6057.55|6056.85|6057.67|6056.97|6057.55|6056.85|20
1733295270000|2024-12-04 06:54:30|6057.67|6056.97|6057.55|6056.85|6057.67|6056.97|6057.55|6056.85|17
1733295300000|2024-12-04 06:55:00|6057.42|6056.72|6057.3|6056.6|6057.42|6056.72|6057.3|6056.6|10
1733295340000|2024-12-04 06:55:40|6057.05|6056.35|6057.3|6056.6|6057.3|6056.6|6057.05|6056.35|44
1733295360000|2024-12-04 06:56:00|6057.42|6056.72|6057.3|6056.6|6057.42|6056.72|6057.3|6056.6|11
1733295410000|2024-12-04 06:56:50|6057.42|6056.72|6057.67|6056.97|6057.8|6057.1|6057.42|6056.72|25
1733295420000|2024-12-04 06:57:00|6057.8|6057.1|6057.8|6057.1|6057.8|6057.1|6057.8|6057.1|1
1733295430000|2024-12-04 06:57:10|||||||||3
1733295450000|2024-12-04 06:57:30|||||||||20
1733295470000|2024-12-04 06:57:50|||||||||5
1733295480000|2024-12-04 06:58:00|6057.92|6057.22|6058.05|6057.35|6058.05|6057.35|6057.92|6057.22|31
1733295510000|2024-12-04 06:58:30|6058.17|6057.47|6058.3|6057.6|6058.3|6057.6|6058.05|6057.35|36
1733295520000|2024-12-04 06:58:40|6058.05|6057.35|6058.17|6057.47|6058.3|6057.6|6058.05|6057.35|31
1733295530000|2024-12-04 06:58:50|6058.3|6057.6|6058.3|6057.6|6058.3|6057.6|6058.3|6057.6|0
1733295540000|2024-12-04 06:59:00|6058.17|6057.47|6058.05|6057.35|6058.17|6057.47|6058.05|6057.35|19
1733295550000|2024-12-04 06:59:10|6058.3|6057.6|6058.3|6057.6|6058.3|6057.6|6058.3|6057.6|9
1733295560000|2024-12-04 06:59:20|||||||||12
1733295570000|2024-12-04 06:59:30|6058.42|6057.72|6058.3|6057.6|6058.55|6057.85|6058.3|6057.6|41
1733295590000|2024-12-04 06:59:50|||||||||2
1733295600000|2024-12-04 07:00:00|6058.17|6057.47|6058.05|6057.35|6058.17|6057.47|6058.05|6057.35|66
1733295620000|2024-12-04 07:00:20|||||||||6
1733295630000|2024-12-04 07:00:30|6058.17|6057.47|6058.17|6057.47|6058.3|6057.6|6058.17|6057.47|26
1733295640000|2024-12-04 07:00:40|6058.05|6057.35|6058.3|6057.6|6058.3|6057.6|6058.05|6057.35|18
1733295650000|2024-12-04 07:00:50|||||||||1
1733295660000|2024-12-04 07:01:00|6058.42|6057.72|6058.55|6057.85|6058.55|6057.85|6058.3|6057.6|54
1733295670000|2024-12-04 07:01:10|||||||||29
1733295680000|2024-12-04 07:01:20|6058.42|6057.72|6058.67|6057.97|6058.8|6058.1|6058.3|6057.6|83
1733295690000|2024-12-04 07:01:30|6058.8|6058.1|6058.8|6058.1|6058.8|6058.1|6058.67|6057.97|4
1733295700000|2024-12-04 07:01:40|6058.67|6057.97|6058.8|6058.1|6058.8|6058.1|6058.67|6057.97|28
1733295710000|2024-12-04 07:01:50|6059.05|6058.35|6059.05|6058.35|6059.05|6058.35|6059.05|6058.35|37
1733295720000|2024-12-04 07:02:00|6058.8|6058.1|6058.55|6057.85|6058.8|6058.1|6058.55|6057.85|26
1733295730000|2024-12-04 07:02:10|6058.67|6057.97|6058.55|6057.85|6058.8|6058.1|6058.55|6057.85|34
1733295740000|2024-12-04 07:02:20|||||||||1
1733295750000|2024-12-04 07:02:30|||||||||1
1733295760000|2024-12-04 07:02:40|6058.42|6057.72|6058.3|6057.6|6058.42|6057.72|6058.3|6057.6|11
1733295770000|2024-12-04 07:02:50|6058.05|6057.35|6058.3|6057.6|6058.3|6057.6|6058.05|6057.35|70
1733295780000|2024-12-04 07:03:00|6058.42|6057.72|6058.55|6057.85|6058.55|6057.85|6058.42|6057.72|17
1733295790000|2024-12-04 07:03:10|6058.67|6057.97|6058.55|6057.85|6058.8|6058.1|6058.55|6057.85|20
1733295800000|2024-12-04 07:03:20|||||||||8
1733295810000|2024-12-04 07:03:30|6058.42|6057.72|6058.3|6057.6|6058.42|6057.72|6058.3|6057.6|9
1733295820000|2024-12-04 07:03:40|6058.05|6057.35|6058.05|6057.35|6058.05|6057.35|6058.05|6057.35|13
1733295830000|2024-12-04 07:03:50|6058.17|6057.47|6058.3|6057.6|6058.3|6057.6|6058.05|6057.35|13
1733295840000|2024-12-04 07:04:00|6058.42|6057.72|6058.55|6057.85|6058.55|6057.85|6058.42|6057.72|7
1733295860000|2024-12-04 07:04:20|6058.67|6057.97|6058.55|6057.85|6058.67|6057.97|6058.55|6057.85|9
1733295870000|2024-12-04 07:04:30|6058.67|6057.97|6058.55|6057.85|6058.8|6058.1|6058.55|6057.85|13
1733295900000|2024-12-04 07:05:00|6058.67|6057.97|6058.55|6057.85|6058.8|6058.1|6058.55|6057.85|18
1733295910000|2024-12-04 07:05:10|6058.8|6058.1|6058.8|6058.1|6058.8|6058.1|6058.55|6057.85|34
1733295920000|2024-12-04 07:05:20|6058.67|6057.97|6058.67|6057.97|6058.67|6057.97|6058.55|6057.85|12
1733295930000|2024-12-04 07:05:30|6058.55|6057.85|6058.67|6057.97|6058.8|6058.1|6058.55|6057.85|11
1733295940000|2024-12-04 07:05:40|6058.55|6057.85|6058.42|6057.72|6058.55|6057.85|6058.3|6057.6|20
1733295950000|2024-12-04 07:05:50|6058.55|6057.85|6058.8|6058.1|6058.8|6058.1|6058.55|6057.85|6
1733295960000|2024-12-04 07:06:00|6058.67|6057.97|6058.8|6058.1|6058.8|6058.1|6058.67|6057.97|28
1733295970000|2024-12-04 07:06:10|6058.92|6058.22|6058.55|6057.85|6058.92|6058.22|6058.55|6057.85|9
1733295980000|2024-12-04 07:06:20|6058.3|6057.6|6058.3|6057.6|6058.3|6057.6|6058.3|6057.6|39
1733296000000|2024-12-04 07:06:40|6058.05|6057.35|6058.3|6057.6|6058.3|6057.6|6058.05|6057.35|33
1733296010000|2024-12-04 07:06:50|||||||||2
1733296020000|2024-12-04 07:07:00|||||||||1
1733296030000|2024-12-04 07:07:10|6058.55|6057.85|6058.55|6057.85|6058.55|6057.85|6058.55|6057.85|11
1733296040000|2024-12-04 07:07:20|6058.42|6057.72|6058.55|6057.85|6058.55|6057.85|6058.3|6057.6|12
1733296070000|2024-12-04 07:07:50|6058.42|6057.72|6058.3|6057.6|6058.55|6057.85|6058.3|6057.6|32
1733296080000|2024-12-04 07:08:00|6058.55|6057.85|6058.3|6057.6|6058.55|6057.85|6058.3|6057.6|10
1733296090000|2024-12-04 07:08:10|6058.05|6057.35|6058.05|6057.35|6058.3|6057.6|6058.05|6057.35|20
1733296110000|2024-12-04 07:08:30|6057.8|6057.1|6057.8|6057.1|6057.8|6057.1|6057.8|6057.1|10
1733296120000|2024-12-04 07:08:40|6057.55|6056.85|6057.55|6056.85|6057.55|6056.85|6057.55|6056.85|36
1733296130000|2024-12-04 07:08:50|6057.8|6057.1|6057.8|6057.1|6057.8|6057.1|6057.8|6057.1|22
1733296140000|2024-12-04 07:09:00|6057.67|6056.97|6057.55|6056.85|6057.67|6056.97|6057.55|6056.85|4
1733296160000|2024-12-04 07:09:20|||||||||18
1733296170000|2024-12-04 07:09:30|6057.42|6056.72|6057.55|6056.85|6057.55|6056.85|6057.3|6056.6|8
1733296180000|2024-12-04 07:09:40|6057.8|6057.1|6057.67|6056.97|6057.8|6057.1|6057.67|6056.97|10
1733296190000|2024-12-04 07:09:50|6057.55|6056.85|6057.55|6056.85|6057.55|6056.85|6057.55|6056.85|20
1733296200000|2024-12-04 07:10:00|6057.42|6056.72|6057.3|6056.6|6057.42|6056.72|6057.05|6056.35|85
1733296210000|2024-12-04 07:10:10|6057.55|6056.85|6057.55|6056.85|6057.55|6056.85|6057.55|6056.85|12
1733296230000|2024-12-04 07:10:30|6057.8|6057.1|6057.8|6057.1|6057.8|6057.1|6057.8|6057.1|23
1733296240000|2024-12-04 07:10:40|6057.67|6056.97|6057.67|6056.97|6057.67|6056.97|6057.55|6056.85|6
1733296250000|2024-12-04 07:10:50|6057.8|6057.1|6057.8|6057.1|6057.92|6057.22|6057.67|6056.97|36
1733296260000|2024-12-04 07:11:00|6057.67|6056.97|6057.8|6057.1|6057.8|6057.1|6057.67|6056.97|1
1733296270000|2024-12-04 07:11:10|||||||||8
1733296280000|2024-12-04 07:11:20|6057.67|6056.97|6057.55|6056.85|6057.67|6056.97|6057.55|6056.85|42
1733296290000|2024-12-04 07:11:30|||||||||3
1733296300000|2024-12-04 07:11:40|||||||||2
1733296310000|2024-12-04 07:11:50|6057.8|6057.1|6057.8|6057.1|6057.8|6057.1|6057.8|6057.1|13
1733296320000|2024-12-04 07:12:00|6057.55|6056.85|6057.55|6056.85|6057.8|6057.1|6057.55|6056.85|17
1733296330000|2024-12-04 07:12:10|6057.67|6056.97|6057.8|6057.1|6057.8|6057.1|6057.67|6056.97|9
1733296340000|2024-12-04 07:12:20|||||||||14
1733296350000|2024-12-04 07:12:30|||||||||1
1733296380000|2024-12-04 07:13:00|6057.92|6057.22|6057.8|6057.1|6057.92|6057.22|6057.8|6057.1|36
1733296390000|2024-12-04 07:13:10|6057.92|6057.22|6058.05|6057.35|6058.05|6057.35|6057.92|6057.22|3
1733296400000|2024-12-04 07:13:20|6057.8|6057.1|6058.05|6057.35|6058.05|6057.35|6057.8|6057.1|26
1733296410000|2024-12-04 07:13:30|||||||||8
1733296420000|2024-12-04 07:13:40|||||||||11
1733296430000|2024-12-04 07:13:50|6057.92|6057.22|6058.05|6057.35|6058.05|6057.35|6057.92|6057.22|7
1733296440000|2024-12-04 07:14:00|||||||||8
1733296470000|2024-12-04 07:14:30|6057.8|6057.1|6057.8|6057.1|6057.8|6057.1|6057.8|6057.1|4
1733296480000|2024-12-04 07:14:40|6057.92|6057.22|6057.8|6057.1|6057.92|6057.22|6057.8|6057.1|12
1733296490000|2024-12-04 07:14:50|6057.67|6056.97|6057.92|6057.22|6058.05|6057.35|6057.67|6056.97|23
1733296500000|2024-12-04 07:15:00|6057.8|6057.1|6058.05|6057.35|6058.05|6057.35|6057.8|6057.1|7
1733296510000|2024-12-04 07:15:10|||||||||3
1733296520000|2024-12-04 07:15:20|6058.17|6057.47|6058.3|6057.6|6058.3|6057.6|6058.17|6057.47|7
1733296540000|2024-12-04 07:15:40|6058.17|6057.47|6058.05|6057.35|6058.17|6057.47|6058.05|6057.35|21
1733296550000|2024-12-04 07:15:50|6058.17|6057.47|6058.05|6057.35|6058.17|6057.47|6058.05|6057.35|2
1733296560000|2024-12-04 07:16:00|6057.8|6057.1|6058.05|6057.35|6058.05|6057.35|6057.8|6057.1|36
1733296570000|2024-12-04 07:16:10|6057.92|6057.22|6057.55|6056.85|6058.05|6057.35|6057.55|6056.85|19
1733296580000|2024-12-04 07:16:20|6057.8|6057.1|6057.8|6057.1|6057.8|6057.1|6057.8|6057.1|8
1733296590000|2024-12-04 07:16:30|||||||||3
1733296600000|2024-12-04 07:16:40|6057.3|6056.6|6057.3|6056.6|6057.3|6056.6|6057.3|6056.6|63
1733296630000|2024-12-04 07:17:10|6057.05|6056.35|6057.3|6056.6|6057.3|6056.6|6057.05|6056.35|46
1733296640000|2024-12-04 07:17:20|6057.17|6056.47|6057.05|6056.35|6057.17|6056.47|6057.05|6056.35|4
1733296650000|2024-12-04 07:17:30|6057.3|6056.6|6057.05|6056.35|6057.55|6056.85|6057.05|6056.35|188
1733296660000|2024-12-04 07:17:40|6057.17|6056.47|6057.42|6056.72|6057.42|6056.72|6057.17|6056.47|19
1733296670000|2024-12-04 07:17:50|6057.55|6056.85|6057.42|6056.72|6057.55|6056.85|6057.3|6056.6|27
1733296680000|2024-12-04 07:18:00|6057.3|6056.6|6057.3|6056.6|6057.55|6056.85|6057.3|6056.6|18
1733296690000|2024-12-04 07:18:10|6057.55|6056.85|6057.3|6056.6|6057.55|6056.85|6057.3|6056.6|24
1733296700000|2024-12-04 07:18:20|||||||||11
1733296710000|2024-12-04 07:18:30|6057.55|6056.85|6057.3|6056.6|6057.55|6056.85|6057.3|6056.6|26
1733296740000|2024-12-04 07:19:00|6057.17|6056.47|6057.3|6056.6|6057.3|6056.6|6057.17|6056.47|8
1733296750000|2024-12-04 07:19:10|6057.17|6056.47|6056.8|6056.1|6057.17|6056.47|6056.8|6056.1|18
1733296760000|2024-12-04 07:19:20|6056.92|6056.22|6057.05|6056.35|6057.05|6056.35|6056.92|6056.22|24
1733296770000|2024-12-04 07:19:30|6057.17|6056.47|6057.3|6056.6|6057.3|6056.6|6057.17|6056.47|14
1733296800000|2024-12-04 07:20:00|6057.17|6056.47|6057.05|6056.35|6057.17|6056.47|6057.05|6056.35|13
1733296820000|2024-12-04 07:20:20|||||||||3
1733296830000|2024-12-04 07:20:30|6057.17|6056.47|6057.3|6056.6|6057.55|6056.85|6057.05|6056.35|124
1733296840000|2024-12-04 07:20:40|6057.17|6056.47|6057.17|6056.47|6057.3|6056.6|6057.17|6056.47|40
1733296850000|2024-12-04 07:20:50|6057.05|6056.35|6057.05|6056.35|6057.3|6056.6|6057.05|6056.35|20
1733296870000|2024-12-04 07:21:10|6057.17|6056.47|6057.3|6056.6|6057.3|6056.6|6057.17|6056.47|12
1733296880000|2024-12-04 07:21:20|6057.05|6056.35|6057.05|6056.35|6057.05|6056.35|6057.05|6056.35|7
1733296890000|2024-12-04 07:21:30|6056.8|6056.1|6056.8|6056.1|6056.8|6056.1|6056.8|6056.1|26
1733296900000|2024-12-04 07:21:40|||||||||1
1733296930000|2024-12-04 07:22:10|6057.05|6056.35|6056.8|6056.1|6057.05|6056.35|6056.8|6056.1|31
1733296940000|2024-12-04 07:22:20|6056.92|6056.22|6057.05|6056.35|6057.05|6056.35|6056.92|6056.22|5
1733296950000|2024-12-04 07:22:30|6056.8|6056.1|6056.8|6056.1|6056.8|6056.1|6056.8|6056.1|52
1733296960000|2024-12-04 07:22:40|||||||||18
1733296980000|2024-12-04 07:23:00|||||||||11
1733297000000|2024-12-04 07:23:20|6056.55|6055.85|6056.55|6055.85|6056.55|6055.85|6056.55|6055.85|18
1733297020000|2024-12-04 07:23:40|||||||||44
1733297030000|2024-12-04 07:23:50|||||||||19
1733297040000|2024-12-04 07:24:00|6056.42|6055.72|6056.3|6055.6|6056.42|6055.72|6056.3|6055.6|3
1733297050000|2024-12-04 07:24:10|||||||||1
1733297080000|2024-12-04 07:24:40|6056.42|6055.72|6056.55|6055.85|6056.55|6055.85|6056.42|6055.72|19
1733297090000|2024-12-04 07:24:50|6056.3|6055.6|6056.55|6055.85|6056.55|6055.85|6056.3|6055.6|25
1733297100000|2024-12-04 07:25:00|||||||||3
1733297110000|2024-12-04 07:25:10|6056.67|6055.97|6056.8|6056.1|6056.8|6056.1|6056.67|6055.97|11
1733297120000|2024-12-04 07:25:20|6056.92|6056.22|6057.3|6056.6|6057.3|6056.6|6056.92|6056.22|16
1733297130000|2024-12-04 07:25:30|6057.55|6056.85|6057.55|6056.85|6057.55|6056.85|6057.55|6056.85|9
1733297140000|2024-12-04 07:25:40|6057.42|6056.72|6057.55|6056.85|6057.55|6056.85|6057.3|6056.6|23
1733297150000|2024-12-04 07:25:50|6057.42|6056.72|6057.3|6056.6|6057.42|6056.72|6057.3|6056.6|17
1733297160000|2024-12-04 07:26:00|6057.42|6056.72|6057.55|6056.85|6057.55|6056.85|6057.42|6056.72|11
1733297180000|2024-12-04 07:26:20|6057.42|6056.72|6057.55|6056.85|6057.55|6056.85|6057.42|6056.72|10
1733297190000|2024-12-04 07:26:30|6057.42|6056.72|6057.3|6056.6|6057.42|6056.72|6057.3|6056.6|4
1733297200000|2024-12-04 07:26:40|6057.42|6056.72|6057.55|6056.85|6057.55|6056.85|6057.42|6056.72|18
1733297240000|2024-12-04 07:27:20|6057.42|6056.72|6057.55|6056.85|6057.55|6056.85|6057.42|6056.72|30
1733297250000|2024-12-04 07:27:30|6057.67|6056.97|6057.55|6056.85|6057.67|6056.97|6057.55|6056.85|16
1733297260000|2024-12-04 07:27:40|||||||||1
1733297280000|2024-12-04 07:28:00|6057.3|6056.6|6057.17|6056.47|6057.3|6056.6|6057.17|6056.47|23
1733297290000|2024-12-04 07:28:10|6057.3|6056.6|6057.05|6056.35|6057.3|6056.6|6056.8|6056.1|61
1733297300000|2024-12-04 07:28:20|6056.8|6056.1|6057.05|6056.35|6057.05|6056.35|6056.8|6056.1|12
1733297310000|2024-12-04 07:28:30|6056.8|6056.1|6056.8|6056.1|6056.8|6056.1|6056.8|6056.1|7
1733297320000|2024-12-04 07:28:40|6056.92|6056.22|6057.05|6056.35|6057.05|6056.35|6056.8|6056.1|12
1733297330000|2024-12-04 07:28:50|6056.8|6056.1|6057.05|6056.35|6057.05|6056.35|6056.8|6056.1|6
1733297340000|2024-12-04 07:29:00|6056.92|6056.22|6057.05|6056.35|6057.05|6056.35|6056.92|6056.22|1
1733297360000|2024-12-04 07:29:20|6057.3|6056.6|6057.3|6056.6|6057.3|6056.6|6057.3|6056.6|13
1733297370000|2024-12-04 07:29:30|6057.17|6056.47|6057.17|6056.47|6057.17|6056.47|6057.05|6056.35|8
1733297380000|2024-12-04 07:29:40|6057.05|6056.35|6057.3|6056.6|6057.3|6056.6|6057.05|6056.35|14
1733297390000|2024-12-04 07:29:50|6057.42|6056.72|6057.3|6056.6|6057.42|6056.72|6057.3|6056.6|20
1733297400000|2024-12-04 07:30:00|6057.55|6056.85|6057.3|6056.6|6057.55|6056.85|6057.3|6056.6|11
1733297410000|2024-12-04 07:30:10|||||||||2
1733297420000|2024-12-04 07:30:20|6057.05|6056.35|6057.05|6056.35|6057.05|6056.35|6057.05|6056.35|22
1733297430000|2024-12-04 07:30:30|6057.17|6056.47|6057.3|6056.6|6057.3|6056.6|6057.05|6056.35|16
1733297460000|2024-12-04 07:31:00|6057.05|6056.35|6057.3|6056.6|6057.3|6056.6|6057.05|6056.35|39
1733297470000|2024-12-04 07:31:10|||||||||29
1733297480000|2024-12-04 07:31:20|6057.17|6056.47|6057.17|6056.47|6057.3|6056.6|6057.17|6056.47|37
1733297490000|2024-12-04 07:31:30|6057.05|6056.35|6057.3|6056.6|6057.3|6056.6|6057.05|6056.35|13
1733297500000|2024-12-04 07:31:40|6057.17|6056.47|6057.3|6056.6|6057.3|6056.6|6057.17|6056.47|10
1733297510000|2024-12-04 07:31:50|||||||||5
1733297520000|2024-12-04 07:32:00|||||||||6
1733297530000|2024-12-04 07:32:10|6057.42|6056.72|6057.55|6056.85|6057.55|6056.85|6057.42|6056.72|9
1733297540000|2024-12-04 07:32:20|||||||||1
1733297550000|2024-12-04 07:32:30|6057.67|6056.97|6057.55|6056.85|6057.67|6056.97|6057.55|6056.85|7
1733297560000|2024-12-04 07:32:40|6057.67|6056.97|6057.55|6056.85|6057.8|6057.1|6057.55|6056.85|10
1733297570000|2024-12-04 07:32:50|6057.67|6056.97|6057.8|6057.1|6057.8|6057.1|6057.55|6056.85|15
1733297580000|2024-12-04 07:33:00|6058.05|6057.35|6057.55|6056.85|6058.05|6057.35|6057.55|6056.85|41
1733297590000|2024-12-04 07:33:10|6057.67|6056.97|6057.55|6056.85|6057.67|6056.97|6057.55|6056.85|9
1733297600000|2024-12-04 07:33:20|6057.3|6056.6|6057.3|6056.6|6057.3|6056.6|6057.3|6056.6|10
1733297610000|2024-12-04 07:33:30|6057.42|6056.72|6057.55|6056.85|6057.55|6056.85|6057.42|6056.72|9
1733297620000|2024-12-04 07:33:40|6057.42|6056.72|6057.3|6056.6|6057.42|6056.72|6057.3|6056.6|11
1733297650000|2024-12-04 07:34:10|||||||||9
1733297670000|2024-12-04 07:34:30|||||||||12
1733297680000|2024-12-04 07:34:40|6057.17|6056.47|6057.05|6056.35|6057.17|6056.47|6057.05|6056.35|7
1733297690000|2024-12-04 07:34:50|||||||||1
1733297700000|2024-12-04 07:35:00|6056.92|6056.22|6056.8|6056.1|6056.92|6056.22|6056.67|6055.97|40
1733297710000|2024-12-04 07:35:10|6056.67|6055.97|6056.55|6055.85|6056.8|6056.1|6056.55|6055.85|37
1733297790000|2024-12-04 07:36:30|||||||||1
1733297800000|2024-12-04 07:36:40|6056.3|6055.6|6056.55|6055.85|6056.55|6055.85|6056.3|6055.6|46
1733297820000|2024-12-04 07:37:00|||||||||3
1733297830000|2024-12-04 07:37:10|||||||||1
1733297860000|2024-12-04 07:37:40|6056.3|6055.6|6056.3|6055.6|6056.3|6055.6|6056.3|6055.6|9
1733297870000|2024-12-04 07:37:50|6056.05|6055.35|6056.05|6055.35|6056.05|6055.35|6056.05|6055.35|6
1733297890000|2024-12-04 07:38:10|6056.17|6055.47|6056.3|6055.6|6056.3|6055.6|6056.17|6055.47|27
1733297900000|2024-12-04 07:38:20|6056.55|6055.85|6056.55|6055.85|6056.55|6055.85|6056.55|6055.85|8
1733297910000|2024-12-04 07:38:30|||||||||4
1733297920000|2024-12-04 07:38:40|6056.67|6055.97|6056.8|6056.1|6056.8|6056.1|6056.67|6055.97|10
1733297930000|2024-12-04 07:38:50|||||||||7
1733297940000|2024-12-04 07:39:00|6056.55|6055.85|6056.67|6055.97|6056.67|6055.97|6056.55|6055.85|22
1733297950000|2024-12-04 07:39:10|6056.55|6055.85|6056.55|6055.85|6056.55|6055.85|6056.55|6055.85|0
1733297960000|2024-12-04 07:39:20|6056.67|6055.97|6056.8|6056.1|6056.8|6056.1|6056.67|6055.97|9
1733297990000|2024-12-04 07:39:50|6056.55|6055.85|6056.8|6056.1|6056.8|6056.1|6056.55|6055.85|25
1733298000000|2024-12-04 07:40:00|6057.05|6056.35|6057.05|6056.35|6057.05|6056.35|6057.05|6056.35|24
1733298020000|2024-12-04 07:40:20|6056.8|6056.1|6056.8|6056.1|6056.8|6056.1|6056.8|6056.1|17
1733298040000|2024-12-04 07:40:40|6056.92|6056.22|6057.05|6056.35|6057.05|6056.35|6056.8|6056.1|9
1733298060000|2024-12-04 07:41:00|6057.17|6056.47|6057.3|6056.6|6057.3|6056.6|6057.17|6056.47|13
1733298080000|2024-12-04 07:41:20|||||||||1
1733298120000|2024-12-04 07:42:00|6057.55|6056.85|6057.3|6056.6|6057.55|6056.85|6057.3|6056.6|93
1733298160000|2024-12-04 07:42:40|6057.55|6056.85|6057.55|6056.85|6057.55|6056.85|6057.55|6056.85|6
1733298180000|2024-12-04 07:43:00|||||||||2
1733298190000|2024-12-04 07:43:10|6057.67|6056.97|6057.67|6056.97|6057.67|6056.97|6057.55|6056.85|44
1733298200000|2024-12-04 07:43:20|6057.8|6057.1|6057.55|6056.85|6057.8|6057.1|6057.55|6056.85|5
1733298210000|2024-12-04 07:43:30|6057.67|6056.97|6057.55|6056.85|6057.67|6056.97|6057.55|6056.85|15
1733298230000|2024-12-04 07:43:50|||||||||1
1733298240000|2024-12-04 07:44:00|6057.42|6056.72|6058.05|6057.35|6058.05|6057.35|6057.42|6056.72|93
1733298250000|2024-12-04 07:44:10|6058.17|6057.47|6058.3|6057.6|6058.3|6057.6|6058.17|6057.47|11
1733298260000|2024-12-04 07:44:20|||||||||9
1733298270000|2024-12-04 07:44:30|6058.42|6057.72|6058.55|6057.85|6058.55|6057.85|6058.42|6057.72|7
1733298290000|2024-12-04 07:44:50|6058.3|6057.6|6058.55|6057.85|6058.55|6057.85|6058.3|6057.6|35
1733298300000|2024-12-04 07:45:00|6058.42|6057.72|6058.3|6057.6|6058.42|6057.72|6058.17|6057.47|42
1733298330000|2024-12-04 07:45:30|6058.17|6057.47|6057.8|6057.1|6058.17|6057.47|6057.8|6057.1|49
1733298350000|2024-12-04 07:45:50|6057.55|6056.85|6057.55|6056.85|6057.55|6056.85|6057.55|6056.85|15
1733298360000|2024-12-04 07:46:00|||||||||2
1733298370000|2024-12-04 07:46:10|6057.8|6057.1|6057.55|6056.85|6057.8|6057.1|6057.55|6056.85|36
1733298380000|2024-12-04 07:46:20|6057.42|6056.72|6057.3|6056.6|6057.42|6056.72|6057.3|6056.6|9
1733298390000|2024-12-04 07:46:30|6057.42|6056.72|6057.3|6056.6|6057.42|6056.72|6057.3|6056.6|14
1733298400000|2024-12-04 07:46:40|6057.55|6056.85|6057.55|6056.85|6057.55|6056.85|6057.55|6056.85|4
1733298410000|2024-12-04 07:46:50|6057.8|6057.1|6057.8|6057.1|6057.8|6057.1|6057.8|6057.1|19
1733298420000|2024-12-04 07:47:00|6057.92|6057.22|6057.8|6057.1|6057.92|6057.22|6057.8|6057.1|23
1733298430000|2024-12-04 07:47:10|6057.55|6056.85|6057.8|6057.1|6057.8|6057.1|6057.55|6056.85|53
1733298440000|2024-12-04 07:47:20|||||||||1
1733298450000|2024-12-04 07:47:30|6057.55|6056.85|6057.8|6057.1|6057.8|6057.1|6057.55|6056.85|14
1733298480000|2024-12-04 07:48:00|||||||||3
1733298500000|2024-12-04 07:48:20|6057.92|6057.22|6057.8|6057.1|6058.05|6057.35|6057.8|6057.1|39
1733298510000|2024-12-04 07:48:30|6057.67|6056.97|6057.55|6056.85|6057.67|6056.97|6057.55|6056.85|1
1733298520000|2024-12-04 07:48:40|6057.8|6057.1|6057.8|6057.1|6057.8|6057.1|6057.8|6057.1|18
1733298540000|2024-12-04 07:49:00|6057.67|6056.97|6057.55|6056.85|6057.67|6056.97|6057.55|6056.85|9
1733298560000|2024-12-04 07:49:20|6057.8|6057.1|6057.8|6057.1|6057.8|6057.1|6057.8|6057.1|25
1733298570000|2024-12-04 07:49:30|6057.67|6056.97|6057.55|6056.85|6057.67|6056.97|6057.55|6056.85|25
1733298580000|2024-12-04 07:49:40|6057.42|6056.72|6057.3|6056.6|6057.55|6056.85|6057.3|6056.6|19
1733298590000|2024-12-04 07:49:50|6057.55|6056.85|6057.3|6056.6|6057.55|6056.85|6057.3|6056.6|2
1733298600000|2024-12-04 07:50:00|6057.17|6056.47|6057.05|6056.35|6057.3|6056.6|6057.05|6056.35|40
1733298620000|2024-12-04 07:50:20|6056.8|6056.1|6057.05|6056.35|6057.05|6056.35|6056.8|6056.1|6
1733298630000|2024-12-04 07:50:30|||||||||1
1733298670000|2024-12-04 07:51:10|||||||||14
1733298690000|2024-12-04 07:51:30|6057.3|6056.6|6057.3|6056.6|6057.3|6056.6|6057.3|6056.6|26
1733298700000|2024-12-04 07:51:40|6057.42|6056.72|6057.55|6056.85|6057.55|6056.85|6057.42|6056.72|12
1733298710000|2024-12-04 07:51:50|||||||||2
1733298740000|2024-12-04 07:52:20|6057.67|6056.97|6057.8|6057.1|6057.8|6057.1|6057.67|6056.97|53
1733298750000|2024-12-04 07:52:30|6057.55|6056.85|6057.55|6056.85|6057.55|6056.85|6057.55|6056.85|33
1733298760000|2024-12-04 07:52:40|||||||||2
1733298770000|2024-12-04 07:52:50|6057.42|6056.72|6057.42|6056.72|6057.55|6056.85|6057.3|6056.6|23
1733298780000|2024-12-04 07:53:00|6057.55|6056.85|6057.55|6056.85|6057.55|6056.85|6057.55|6056.85|22
1733298790000|2024-12-04 07:53:10|6057.67|6056.97|6057.8|6057.1|6057.8|6057.1|6057.67|6056.97|11
1733298810000|2024-12-04 07:53:30|||||||||16
1733298820000|2024-12-04 07:53:40|6057.67|6056.97|6057.8|6057.1|6057.8|6057.1|6057.67|6056.97|7
1733298840000|2024-12-04 07:54:00|6057.55|6056.85|6057.55|6056.85|6057.55|6056.85|6057.55|6056.85|38
1733298850000|2024-12-04 07:54:10|||||||||5
1733298860000|2024-12-04 07:54:20|6057.8|6057.1|6057.8|6057.1|6057.8|6057.1|6057.8|6057.1|11
1733298870000|2024-12-04 07:54:30|6057.92|6057.22|6057.8|6057.1|6058.05|6057.35|6057.8|6057.1|56
1733298890000|2024-12-04 07:54:50|6057.92|6057.22|6058.05|6057.35|6058.05|6057.35|6057.92|6057.22|9
1733298900000|2024-12-04 07:55:00|6057.92|6057.22|6057.8|6057.1|6058.05|6057.35|6057.8|6057.1|28
1733298910000|2024-12-04 07:55:10|6057.92|6057.22|6057.8|6057.1|6057.92|6057.22|6057.8|6057.1|12
1733298920000|2024-12-04 07:55:20|||||||||5
1733298930000|2024-12-04 07:55:30|6057.92|6057.22|6058.05|6057.35|6058.05|6057.35|6057.92|6057.22|19
1733298950000|2024-12-04 07:55:50|6057.92|6057.22|6058.05|6057.35|6058.05|6057.35|6057.8|6057.1|22
1733298960000|2024-12-04 07:56:00|6057.92|6057.22|6058.05|6057.35|6058.05|6057.35|6057.8|6057.1|20
1733298970000|2024-12-04 07:56:10|||||||||1
1733298980000|2024-12-04 07:56:20|6057.8|6057.1|6057.8|6057.1|6057.8|6057.1|6057.8|6057.1|7
1733299000000|2024-12-04 07:56:40|6057.92|6057.22|6058.05|6057.35|6058.05|6057.35|6057.92|6057.22|24
1733299020000|2024-12-04 07:57:00|6057.92|6057.22|6058.05|6057.35|6058.05|6057.35|6057.92|6057.22|10
1733299030000|2024-12-04 07:57:10|6057.92|6057.22|6057.8|6057.1|6057.92|6057.22|6057.8|6057.1|7
1733299040000|2024-12-04 07:57:20|6058.05|6057.35|6058.05|6057.35|6058.05|6057.35|6058.05|6057.35|18
1733299050000|2024-12-04 07:57:30|6057.8|6057.1|6057.8|6057.1|6057.8|6057.1|6057.8|6057.1|6
1733299080000|2024-12-04 07:58:00|6058.05|6057.35|6058.05|6057.35|6058.05|6057.35|6058.05|6057.35|105
1733299090000|2024-12-04 07:58:10|6058.17|6057.47|6058.3|6057.6|6058.3|6057.6|6058.17|6057.47|23
1733299100000|2024-12-04 07:58:20|||||||||1
1733299110000|2024-12-04 07:58:30|6058.17|6057.47|6058.17|6057.47|6058.3|6057.6|6058.17|6057.47|30
1733299120000|2024-12-04 07:58:40|6058.3|6057.6|6058.05|6057.35|6058.3|6057.6|6058.05|6057.35|30
1733299130000|2024-12-04 07:58:50|6057.8|6057.1|6058.05|6057.35|6058.05|6057.35|6057.8|6057.1|21
1733299140000|2024-12-04 07:59:00|6058.3|6057.6|6058.3|6057.6|6058.3|6057.6|6058.17|6057.47|65
1733299150000|2024-12-04 07:59:10|||||||||24
1733299160000|2024-12-04 07:59:20|6058.17|6057.47|6058.42|6057.72|6058.55|6057.85|6058.05|6057.35|36
1733299170000|2024-12-04 07:59:30|6058.55|6057.85|6058.55|6057.85|6058.55|6057.85|6058.55|6057.85|3
1733299180000|2024-12-04 07:59:40|6058.42|6057.72|6058.3|6057.6|6058.42|6057.72|6058.3|6057.6|24
1733299190000|2024-12-04 07:59:50|6058.42|6057.72|6058.3|6057.6|6058.55|6057.85|6058.3|6057.6|50
1733299200000|2024-12-04 08:00:00|6058.42|6057.72|6058.8|6058.1|6058.8|6058.1|6058.3|6057.6|305
1733299210000|2024-12-04 08:00:10|6059.05|6058.35|6059.55|6058.85|6059.55|6058.85|6058.8|6058.1|287
1733299220000|2024-12-04 08:00:20|6059.42|6058.72|6059.8|6059.1|6059.8|6059.1|6059.42|6058.72|99
1733299230000|2024-12-04 08:00:30|6059.92|6059.22|6059.8|6059.1|6059.92|6059.22|6059.55|6058.85|105
1733299240000|2024-12-04 08:00:40|6059.67|6058.97|6059.3|6058.6|6059.8|6059.1|6059.3|6058.6|132
1733299250000|2024-12-04 08:00:50|6059.17|6058.47|6059.3|6058.6|6059.3|6058.6|6059.05|6058.35|43
1733299260000|2024-12-04 08:01:00|6059.05|6058.35|6058.8|6058.1|6059.05|6058.35|6058.55|6057.85|154
1733299270000|2024-12-04 08:01:10|6058.67|6057.97|6058.8|6058.1|6058.8|6058.1|6058.55|6057.85|27
1733299280000|2024-12-04 08:01:20|6058.92|6058.22|6059.05|6058.35|6059.17|6058.47|6058.8|6058.1|92
1733299290000|2024-12-04 08:01:30|6059.17|6058.47|6059.3|6058.6|6059.3|6058.6|6059.05|6058.35|57
1733299300000|2024-12-04 08:01:40|6059.55|6058.85|6059.55|6058.85|6059.55|6058.85|6059.55|6058.85|41
1733299310000|2024-12-04 08:01:50|6059.67|6058.97|6059.55|6058.85|6059.8|6059.1|6059.55|6058.85|78
1733299320000|2024-12-04 08:02:00|6059.67|6058.97|6059.8|6059.1|6059.8|6059.1|6059.67|6058.97|51
1733299330000|2024-12-04 08:02:10|6059.92|6059.22|6060.05|6059.35|6060.05|6059.35|6059.92|6059.22|49
1733299340000|2024-12-04 08:02:20|6060.8|6060.1|6060.05|6059.35|6060.8|6060.1|6059.92|6059.22|424
1733299350000|2024-12-04 08:02:30|||||||||3
1733299360000|2024-12-04 08:02:40|||||||||12
1733299380000|2024-12-04 08:03:00|6060.17|6059.47|6060.55|6059.85|6060.67|6059.97|6060.17|6059.47|180
1733299390000|2024-12-04 08:03:10|6060.3|6059.6|6060.55|6059.85|6060.55|6059.85|6060.3|6059.6|47
1733299400000|2024-12-04 08:03:20|6060.42|6059.72|6060.8|6060.1|6060.8|6060.1|6060.3|6059.6|92
1733299410000|2024-12-04 08:03:30|6060.67|6059.97|6060.3|6059.6|6060.67|6059.97|6060.3|6059.6|102
1733299420000|2024-12-04 08:03:40|6060.42|6059.72|6060.55|6059.85|6060.55|6059.85|6060.3|6059.6|44
1733299430000|2024-12-04 08:03:50|6060.42|6059.72|6060.3|6059.6|6060.42|6059.72|6060.3|6059.6|73
1733299440000|2024-12-04 08:04:00|6060.17|6059.47|6059.55|6058.85|6060.17|6059.47|6059.55|6058.85|110
1733299450000|2024-12-04 08:04:10|6059.3|6058.6|6059.3|6058.6|6059.3|6058.6|6059.3|6058.6|14
1733299460000|2024-12-04 08:04:20|6059.05|6058.35|6059.05|6058.35|6059.3|6058.6|6059.05|6058.35|96
1733299470000|2024-12-04 08:04:30|6059.17|6058.47|6059.05|6058.35|6059.3|6058.6|6059.05|6058.35|78
1733299480000|2024-12-04 08:04:40|6059.17|6058.47|6059.05|6058.35|6059.17|6058.47|6059.05|6058.35|25
1733299490000|2024-12-04 08:04:50|6059.3|6058.6|6059.3|6058.6|6059.3|6058.6|6059.17|6058.47|58
1733299500000|2024-12-04 08:05:00|6059.42|6058.72|6059.42|6058.72|6059.42|6058.72|6059.42|6058.72|67
1733299510000|2024-12-04 08:05:10|6059.3|6058.6|6059.3|6058.6|6059.55|6058.85|6059.3|6058.6|62
1733299520000|2024-12-04 08:05:20|6059.17|6058.47|6059.3|6058.6|6059.3|6058.6|6059.05|6058.35|23
1733299530000|2024-12-04 08:05:30|||||||||11
1733299540000|2024-12-04 08:05:40|||||||||21
1733299550000|2024-12-04 08:05:50|6059.42|6058.72|6059.55|6058.85|6059.55|6058.85|6059.3|6058.6|40
1733299580000|2024-12-04 08:06:20|6059.42|6058.72|6059.55|6058.85|6059.55|6058.85|6059.3|6058.6|76
1733299590000|2024-12-04 08:06:30|6059.3|6058.6|6059.3|6058.6|6059.8|6059.1|6059.3|6058.6|175
1733299600000|2024-12-04 08:06:40|6059.17|6058.47|6059.3|6058.6|6059.3|6058.6|6059.05|6058.35|36
1733299610000|2024-12-04 08:06:50|||||||||2
1733299620000|2024-12-04 08:07:00|6059.05|6058.35|6059.05|6058.35|6059.3|6058.6|6059.05|6058.35|56
1733299630000|2024-12-04 08:07:10|6059.3|6058.6|6059.3|6058.6|6059.3|6058.6|6059.17|6058.47|28
1733299640000|2024-12-04 08:07:20|6059.05|6058.35|6059.05|6058.35|6059.05|6058.35|6059.05|6058.35|44
1733299650000|2024-12-04 08:07:30|6059.17|6058.47|6058.92|6058.22|6059.17|6058.47|6058.8|6058.1|39
1733299660000|2024-12-04 08:07:40|6058.8|6058.1|6058.55|6057.85|6058.8|6058.1|6058.55|6057.85|93
1733299670000|2024-12-04 08:07:50|6058.67|6057.97|6059.05|6058.35|6059.05|6058.35|6058.67|6057.97|33
1733299680000|2024-12-04 08:08:00|6058.92|6058.22|6058.8|6058.1|6058.92|6058.22|6058.42|6057.72|81
1733299690000|2024-12-04 08:08:10|6058.67|6057.97|6058.67|6057.97|6058.8|6058.1|6058.67|6057.97|41
1733299700000|2024-12-04 08:08:20|6058.8|6058.1|6058.55|6057.85|6058.8|6058.1|6058.55|6057.85|9
1733299710000|2024-12-04 08:08:30|6058.42|6057.72|6058.55|6057.85|6058.55|6057.85|6058.42|6057.72|37
1733299720000|2024-12-04 08:08:40|6058.42|6057.72|6058.3|6057.6|6058.55|6057.85|6058.3|6057.6|69
1733299730000|2024-12-04 08:08:50|6058.17|6057.47|6058.55|6057.85|6058.55|6057.85|6058.17|6057.47|56
1733299740000|2024-12-04 08:09:00|6058.8|6058.1|6058.55|6057.85|6058.8|6058.1|6058.55|6057.85|26
1733299760000|2024-12-04 08:09:20|||||||||42
1733299770000|2024-12-04 08:09:30|6058.67|6057.97|6058.8|6058.1|6058.8|6058.1|6058.67|6057.97|41
1733299780000|2024-12-04 08:09:40|6058.67|6057.97|6058.55|6057.85|6058.67|6057.97|6058.55|6057.85|20
1733299790000|2024-12-04 08:09:50|6058.67|6057.97|6058.8|6058.1|6058.8|6058.1|6058.55|6057.85|67
1733299800000|2024-12-04 08:10:00|6058.67|6057.97|6058.8|6058.1|6059.05|6058.35|6058.55|6057.85|93
1733299810000|2024-12-04 08:10:10|6059.05|6058.35|6058.8|6058.1|6059.05|6058.35|6058.55|6057.85|42
1733299820000|2024-12-04 08:10:20|6058.67|6057.97|6058.55|6057.85|6058.8|6058.1|6058.3|6057.6|27
1733299830000|2024-12-04 08:10:30|6058.3|6057.6|6058.3|6057.6|6058.55|6057.85|6058.3|6057.6|36
1733299840000|2024-12-04 08:10:40|6058.42|6057.72|6058.42|6057.72|6058.55|6057.85|6058.3|6057.6|48
1733299850000|2024-12-04 08:10:50|6058.55|6057.85|6058.8|6058.1|6058.8|6058.1|6058.55|6057.85|30
1733299860000|2024-12-04 08:11:00|6058.67|6057.97|6058.67|6057.97|6058.8|6058.1|6058.55|6057.85|43
1733299870000|2024-12-04 08:11:10|6058.8|6058.1|6058.3|6057.6|6058.8|6058.1|6058.3|6057.6|51
1733299880000|2024-12-04 08:11:20|6058.42|6057.72|6058.3|6057.6|6058.55|6057.85|6058.3|6057.6|28
1733299890000|2024-12-04 08:11:30|6058.55|6057.85|6059.05|6058.35|6059.05|6058.35|6058.55|6057.85|47
1733299900000|2024-12-04 08:11:40|6059.17|6058.47|6059.3|6058.6|6059.3|6058.6|6059.05|6058.35|50
1733299910000|2024-12-04 08:11:50|6059.17|6058.47|6059.05|6058.35|6059.3|6058.6|6059.05|6058.35|48
1733299920000|2024-12-04 08:12:00|6059.17|6058.47|6059.05|6058.35|6059.3|6058.6|6058.92|6058.22|32
1733299930000|2024-12-04 08:12:10|6058.8|6058.1|6058.8|6058.1|6059.05|6058.35|6058.8|6058.1|16
1733299940000|2024-12-04 08:12:20|6058.92|6058.22|6059.05|6058.35|6059.05|6058.35|6058.8|6058.1|22
1733299950000|2024-12-04 08:12:30|||||||||2
1733299960000|2024-12-04 08:12:40|6059.17|6058.47|6059.3|6058.6|6059.3|6058.6|6059.05|6058.35|42
1733299970000|2024-12-04 08:12:50|6059.17|6058.47|6059.3|6058.6|6059.3|6058.6|6059.17|6058.47|0
1733299980000|2024-12-04 08:13:00|6059.17|6058.47|6059.3|6058.6|6059.3|6058.6|6059.05|6058.35|29
1733299990000|2024-12-04 08:13:10|6059.17|6058.47|6058.8|6058.1|6059.3|6058.6|6058.8|6058.1|47
1733300000000|2024-12-04 08:13:20|6058.55|6057.85|6058.55|6057.85|6058.55|6057.85|6058.3|6057.6|66
1733300010000|2024-12-04 08:13:30|6058.42|6057.72|6058.55|6057.85|6058.55|6057.85|6058.42|6057.72|12
1733300020000|2024-12-04 08:13:40|||||||||8
1733300030000|2024-12-04 08:13:50|6058.42|6057.72|6058.55|6057.85|6058.55|6057.85|6058.42|6057.72|22
1733300040000|2024-12-04 08:14:00|6058.42|6057.72|6058.55|6057.85|6058.55|6057.85|6058.42|6057.72|21
1733300050000|2024-12-04 08:14:10|6058.67|6057.97|6058.55|6057.85|6058.67|6057.97|6058.55|6057.85|46
1733300060000|2024-12-04 08:14:20|6058.67|6057.97|6058.55|6057.85|6058.8|6058.1|6058.55|6057.85|20
1733300070000|2024-12-04 08:14:30|6058.3|6057.6|6058.05|6057.35|6058.3|6057.6|6058.05|6057.35|42
1733300080000|2024-12-04 08:14:40|6058.17|6057.47|6058.17|6057.47|6058.3|6057.6|6058.05|6057.35|40
1733300090000|2024-12-04 08:14:50|6058.05|6057.35|6058.3|6057.6|6058.3|6057.6|6058.05|6057.35|19
1733300100000|2024-12-04 08:15:00|6058.55|6057.85|6058.3|6057.6|6058.55|6057.85|6058.3|6057.6|36
1733300110000|2024-12-04 08:15:10|6058.17|6057.47|6058.05|6057.35|6058.17|6057.47|6058.05|6057.35|30
1733300120000|2024-12-04 08:15:20|6058.17|6057.47|6058.3|6057.6|6058.3|6057.6|6058.17|6057.47|21
1733300130000|2024-12-04 08:15:30|6058.42|6057.72|6058.42|6057.72|6058.42|6057.72|6058.42|6057.72|27
1733300140000|2024-12-04 08:15:40|6058.55|6057.85|6058.55|6057.85|6058.67|6057.97|6058.42|6057.72|61
1733300150000|2024-12-04 08:15:50|6058.3|6057.6|6058.55|6057.85|6058.55|6057.85|6058.3|6057.6|43
1733300160000|2024-12-04 08:16:00|6058.42|6057.72|6058.8|6058.1|6058.8|6058.1|6058.42|6057.72|31
1733300170000|2024-12-04 08:16:10|6058.67|6057.97|6058.8|6058.1|6058.8|6058.1|6058.67|6057.97|22
1733300180000|2024-12-04 08:16:20|6058.67|6057.97|6058.55|6057.85|6058.67|6057.97|6058.55|6057.85|8
1733300190000|2024-12-04 08:16:30|6058.67|6057.97|6058.55|6057.85|6058.67|6057.97|6058.55|6057.85|40
1733300200000|2024-12-04 08:16:40|6058.67|6057.97|6058.55|6057.85|6058.8|6058.1|6058.55|6057.85|47
1733300220000|2024-12-04 08:17:00|6058.42|6057.72|6058.55|6057.85|6058.55|6057.85|6058.42|6057.72|35
1733300250000|2024-12-04 08:17:30|6058.67|6057.97|6058.8|6058.1|6058.8|6058.1|6058.55|6057.85|36
1733300270000|2024-12-04 08:17:50|6059.05|6058.35|6059.3|6058.6|6059.3|6058.6|6059.05|6058.35|21
1733300280000|2024-12-04 08:18:00|6059.05|6058.35|6059.3|6058.6|6059.3|6058.6|6059.05|6058.35|27
1733300300000|2024-12-04 08:18:20|6059.17|6058.47|6059.05|6058.35|6059.17|6058.47|6059.05|6058.35|19
1733300310000|2024-12-04 08:18:30|6058.8|6058.1|6059.05|6058.35|6059.05|6058.35|6058.8|6058.1|30
1733300320000|2024-12-04 08:18:40|6059.3|6058.6|6059.05|6058.35|6059.3|6058.6|6059.05|6058.35|49
1733300330000|2024-12-04 08:18:50|||||||||10
1733300340000|2024-12-04 08:19:00|6059.3|6058.6|6059.3|6058.6|6059.3|6058.6|6059.3|6058.6|31
1733300350000|2024-12-04 08:19:10|6059.17|6058.47|6059.3|6058.6|6059.3|6058.6|6059.05|6058.35|27
1733300360000|2024-12-04 08:19:20|||||||||11
1733300370000|2024-12-04 08:19:30|6059.17|6058.47|6059.3|6058.6|6059.3|6058.6|6059.17|6058.47|8
1733300390000|2024-12-04 08:19:50|6059.42|6058.72|6059.55|6058.85|6059.55|6058.85|6059.42|6058.72|18
1733300400000|2024-12-04 08:20:00|||||||||57
1733300410000|2024-12-04 08:20:10|||||||||23
1733300420000|2024-12-04 08:20:20|||||||||7
1733300430000|2024-12-04 08:20:30|6059.8|6059.1|6059.8|6059.1|6059.8|6059.1|6059.8|6059.1|11
1733300440000|2024-12-04 08:20:40|6060.05|6059.35|6059.8|6059.1|6060.05|6059.35|6059.8|6059.1|55
1733300460000|2024-12-04 08:21:00|6059.67|6058.97|6059.55|6058.85|6059.67|6058.97|6059.55|6058.85|22
1733300480000|2024-12-04 08:21:20|6059.8|6059.1|6059.8|6059.1|6059.8|6059.1|6059.8|6059.1|3
1733300490000|2024-12-04 08:21:30|6059.55|6058.85|6059.55|6058.85|6059.55|6058.85|6059.55|6058.85|34
1733300500000|2024-12-04 08:21:40|6059.42|6058.72|6059.55|6058.85|6059.55|6058.85|6059.42|6058.72|11
1733300510000|2024-12-04 08:21:50|6059.8|6059.1|6059.55|6058.85|6059.8|6059.1|6059.55|6058.85|36
1733300520000|2024-12-04 08:22:00|||||||||3
1733300530000|2024-12-04 08:22:10|6059.42|6058.72|6059.3|6058.6|6059.55|6058.85|6059.3|6058.6|30
1733300540000|2024-12-04 08:22:20|6059.05|6058.35|6059.05|6058.35|6059.05|6058.35|6059.05|6058.35|29
1733300550000|2024-12-04 08:22:30|||||||||1
1733300560000|2024-12-04 08:22:40|6059.17|6058.47|6059.05|6058.35|6059.3|6058.6|6059.05|6058.35|19
1733300580000|2024-12-04 08:23:00|6059.3|6058.6|6059.3|6058.6|6059.3|6058.6|6059.17|6058.47|33
1733300590000|2024-12-04 08:23:10|6059.17|6058.47|6059.3|6058.6|6059.3|6058.6|6058.92|6058.22|48
1733300600000|2024-12-04 08:23:20|6059.17|6058.47|6059.17|6058.47|6059.3|6058.6|6059.05|6058.35|22
1733300610000|2024-12-04 08:23:30|6059.3|6058.6|6059.05|6058.35|6059.3|6058.6|6059.05|6058.35|2
1733300620000|2024-12-04 08:23:40|6059.17|6058.47|6059.55|6058.85|6059.55|6058.85|6059.17|6058.47|26
1733300630000|2024-12-04 08:23:50|6059.42|6058.72|6059.55|6058.85|6059.55|6058.85|6059.3|6058.6|54
1733300650000|2024-12-04 08:24:10|6059.3|6058.6|6059.42|6058.72|6059.42|6058.72|6059.3|6058.6|10
1733300660000|2024-12-04 08:24:20|6059.55|6058.85|6059.55|6058.85|6059.55|6058.85|6059.3|6058.6|28
1733300670000|2024-12-04 08:24:30|6059.42|6058.72|6059.05|6058.35|6059.42|6058.72|6059.05|6058.35|14
1733300680000|2024-12-04 08:24:40|6058.8|6058.1|6058.8|6058.1|6058.8|6058.1|6058.8|6058.1|18
1733300690000|2024-12-04 08:24:50|6058.67|6057.97|6058.55|6057.85|6058.67|6057.97|6058.55|6057.85|29
1733300700000|2024-12-04 08:25:00|6058.67|6057.97|6058.8|6058.1|6058.8|6058.1|6058.67|6057.97|64
1733300710000|2024-12-04 08:25:10|6058.55|6057.85|6058.67|6057.97|6058.8|6058.1|6058.55|6057.85|23
1733300720000|2024-12-04 08:25:20|6058.8|6058.1|6058.8|6058.1|6058.8|6058.1|6058.55|6057.85|9
1733300730000|2024-12-04 08:25:30|6059.05|6058.35|6059.05|6058.35|6059.05|6058.35|6059.05|6058.35|31
1733300740000|2024-12-04 08:25:40|6059.3|6058.6|6059.05|6058.35|6059.3|6058.6|6059.05|6058.35|36
1733300750000|2024-12-04 08:25:50|6059.17|6058.47|6059.3|6058.6|6059.3|6058.6|6059.17|6058.47|34
1733300760000|2024-12-04 08:26:00|6059.17|6058.47|6059.05|6058.35|6059.17|6058.47|6059.05|6058.35|10
1733300790000|2024-12-04 08:26:30|6059.3|6058.6|6059.3|6058.6|6059.3|6058.6|6059.3|6058.6|34
1733300800000|2024-12-04 08:26:40|6059.17|6058.47|6059.05|6058.35|6059.17|6058.47|6059.05|6058.35|37
1733300810000|2024-12-04 08:26:50|||||||||22
1733300820000|2024-12-04 08:27:00|6058.8|6058.1|6058.8|6058.1|6058.8|6058.1|6058.8|6058.1|14
1733300840000|2024-12-04 08:27:20|6058.92|6058.22|6059.05|6058.35|6059.05|6058.35|6058.92|6058.22|19
1733300860000|2024-12-04 08:27:40|6058.92|6058.22|6058.8|6058.1|6058.92|6058.22|6058.55|6057.85|54
1733300870000|2024-12-04 08:27:50|6058.67|6057.97|6058.55|6057.85|6058.67|6057.97|6058.3|6057.6|31
1733300880000|2024-12-04 08:28:00|6058.67|6057.97|6058.8|6058.1|6058.8|6058.1|6058.55|6057.85|46
1733300890000|2024-12-04 08:28:10|6058.67|6057.97|6058.8|6058.1|6058.8|6058.1|6058.67|6057.97|30
1733300900000|2024-12-04 08:28:20|6058.67|6057.97|6058.8|6058.1|6058.8|6058.1|6058.67|6057.97|39
1733300910000|2024-12-04 08:28:30|6059.05|6058.35|6059.05|6058.35|6059.05|6058.35|6059.05|6058.35|69
1733300930000|2024-12-04 08:28:50|||||||||1
1733300940000|2024-12-04 08:29:00|||||||||1
1733300950000|2024-12-04 08:29:10|6059.17|6058.47|6059.05|6058.35|6059.17|6058.47|6059.05|6058.35|45
1733300970000|2024-12-04 08:29:30|6059.17|6058.47|6059.55|6058.85|6059.55|6058.85|6059.17|6058.47|26
1733300980000|2024-12-04 08:29:40|||||||||1
1733300990000|2024-12-04 08:29:50|6059.67|6058.97|6059.8|6059.1|6059.8|6059.1|6059.67|6058.97|68
1733301000000|2024-12-04 08:30:00|6059.67|6058.97|6059.67|6058.97|6059.8|6059.1|6059.55|6058.85|54
1733301010000|2024-12-04 08:30:10|6059.55|6058.85|6059.55|6058.85|6059.67|6058.97|6059.55|6058.85|1
1733301020000|2024-12-04 08:30:20|6059.67|6058.97|6059.67|6058.97|6059.67|6058.97|6059.67|6058.97|26
1733301030000|2024-12-04 08:30:30|6059.8|6059.1|6059.8|6059.1|6059.8|6059.1|6059.8|6059.1|31
1733301040000|2024-12-04 08:30:40|6059.67|6058.97|6059.55|6058.85|6059.8|6059.1|6059.55|6058.85|22
1733301050000|2024-12-04 08:30:50|6059.3|6058.6|6059.3|6058.6|6059.55|6058.85|6059.3|6058.6|17
1733301060000|2024-12-04 08:31:00|6059.42|6058.72|6059.3|6058.6|6059.55|6058.85|6059.3|6058.6|60
1733301080000|2024-12-04 08:31:20|||||||||22
1733301090000|2024-12-04 08:31:30|||||||||2
1733301100000|2024-12-04 08:31:40|||||||||48
1733301110000|2024-12-04 08:31:50|6059.17|6058.47|6059.05|6058.35|6059.17|6058.47|6059.05|6058.35|29
1733301120000|2024-12-04 08:32:00|6059.17|6058.47|6059.05|6058.35|6059.55|6058.85|6059.05|6058.35|122
1733301130000|2024-12-04 08:32:10|6058.8|6058.1|6058.8|6058.1|6058.8|6058.1|6058.8|6058.1|20
1733301140000|2024-12-04 08:32:20|||||||||9
1733301150000|2024-12-04 08:32:30|6059.05|6058.35|6058.8|6058.1|6059.05|6058.35|6058.8|6058.1|29
1733301160000|2024-12-04 08:32:40|6058.92|6058.22|6059.05|6058.35|6059.05|6058.35|6058.92|6058.22|16
1733301180000|2024-12-04 08:33:00|6058.92|6058.22|6058.8|6058.1|6058.92|6058.22|6058.8|6058.1|35
1733301190000|2024-12-04 08:33:10|||||||||2
1733301200000|2024-12-04 08:33:20|6059.05|6058.35|6059.05|6058.35|6059.05|6058.35|6059.05|6058.35|18
1733301220000|2024-12-04 08:33:40|6059.3|6058.6|6059.3|6058.6|6059.3|6058.6|6059.05|6058.35|50
1733301250000|2024-12-04 08:34:10|6059.55|6058.85|6059.3|6058.6|6059.55|6058.85|6059.3|6058.6|125
1733301260000|2024-12-04 08:34:20|||||||||27
1733301270000|2024-12-04 08:34:30|6059.55|6058.85|6059.8|6059.1|6059.8|6059.1|6059.55|6058.85|36
1733301280000|2024-12-04 08:34:40|||||||||12
1733301290000|2024-12-04 08:34:50|6060.05|6059.35|6059.8|6059.1|6060.05|6059.35|6059.8|6059.1|71
1733301300000|2024-12-04 08:35:00|6059.92|6059.22|6059.8|6059.1|6059.92|6059.22|6059.8|6059.1|50
1733301320000|2024-12-04 08:35:20|6060.05|6059.35|6059.8|6059.1|6060.05|6059.35|6059.8|6059.1|19
1733301330000|2024-12-04 08:35:30|6059.92|6059.22|6060.05|6059.35|6060.05|6059.35|6059.8|6059.1|23
1733301340000|2024-12-04 08:35:40|6060.55|6059.85|6059.8|6059.1|6060.55|6059.85|6059.8|6059.1|242
1733301350000|2024-12-04 08:35:50|||||||||15
1733301360000|2024-12-04 08:36:00|6060.05|6059.35|6060.05|6059.35|6060.05|6059.35|6060.05|6059.35|23
1733301370000|2024-12-04 08:36:10|6060.17|6059.47|6060.05|6059.35|6060.3|6059.6|6060.05|6059.35|32
1733301380000|2024-12-04 08:36:20|||||||||20
1733301390000|2024-12-04 08:36:30|6059.8|6059.1|6060.05|6059.35|6060.05|6059.35|6059.8|6059.1|18
1733301410000|2024-12-04 08:36:50|6060.17|6059.47|6060.05|6059.35|6060.3|6059.6|6060.05|6059.35|40
1733301420000|2024-12-04 08:37:00|||||||||6
1733301440000|2024-12-04 08:37:20|6060.17|6059.47|6060.05|6059.35|6060.17|6059.47|6060.05|6059.35|35
1733301450000|2024-12-04 08:37:30|||||||||4
1733301460000|2024-12-04 08:37:40|6060.17|6059.47|6060.55|6059.85|6060.55|6059.85|6060.17|6059.47|49
1733301470000|2024-12-04 08:37:50|||||||||4
1733301490000|2024-12-04 08:38:10|6060.3|6059.6|6060.3|6059.6|6060.3|6059.6|6060.3|6059.6|35
1733301500000|2024-12-04 08:38:20|6060.55|6059.85|6060.05|6059.35|6060.55|6059.85|6060.05|6059.35|46
1733301520000|2024-12-04 08:38:40|||||||||3
1733301530000|2024-12-04 08:38:50|||||||||2
1733301540000|2024-12-04 08:39:00|6059.8|6059.1|6059.8|6059.1|6059.8|6059.1|6059.8|6059.1|29
1733301550000|2024-12-04 08:39:10|6059.92|6059.22|6059.8|6059.1|6060.05|6059.35|6059.67|6058.97|151
1733301560000|2024-12-04 08:39:20|6059.55|6058.85|6059.55|6058.85|6059.55|6058.85|6059.42|6058.72|16
1733301570000|2024-12-04 08:39:30|6059.42|6058.72|6059.3|6058.6|6059.55|6058.85|6059.3|6058.6|18
1733301580000|2024-12-04 08:39:40|6059.42|6058.72|6059.55|6058.85|6059.55|6058.85|6059.42|6058.72|9
1733301590000|2024-12-04 08:39:50|6059.8|6059.1|6060.05|6059.35|6060.05|6059.35|6059.8|6059.1|41
1733301600000|2024-12-04 08:40:00|6060.3|6059.6|6060.3|6059.6|6060.3|6059.6|6060.3|6059.6|10
1733301610000|2024-12-04 08:40:10|6060.05|6059.35|6060.05|6059.35|6060.3|6059.6|6060.05|6059.35|34
1733301630000|2024-12-04 08:40:30|||||||||2
1733301640000|2024-12-04 08:40:40|||||||||1
1733301650000|2024-12-04 08:40:50|6060.3|6059.6|6060.3|6059.6|6060.3|6059.6|6060.17|6059.47|23
1733301680000|2024-12-04 08:41:20|6060.42|6059.72|6060.55|6059.85|6060.55|6059.85|6060.42|6059.72|77
1733301700000|2024-12-04 08:41:40|6060.67|6059.97|6060.67|6059.97|6060.67|6059.97|6060.67|6059.97|12
1733301710000|2024-12-04 08:41:50|6060.55|6059.85|6060.55|6059.85|6060.55|6059.85|6060.55|6059.85|31
1733301720000|2024-12-04 08:42:00|||||||||2
1733301730000|2024-12-04 08:42:10|6060.42|6059.72|6060.3|6059.6|6060.42|6059.72|6060.3|6059.6|12
1733301750000|2024-12-04 08:42:30|6060.55|6059.85|6060.3|6059.6|6060.55|6059.85|6060.3|6059.6|46
1733301760000|2024-12-04 08:42:40|||||||||2
1733301780000|2024-12-04 08:43:00|6060.55|6059.85|6060.55|6059.85|6060.55|6059.85|6060.3|6059.6|26
1733301800000|2024-12-04 08:43:20|||||||||25
1733301810000|2024-12-04 08:43:30|6060.67|6059.97|6060.8|6060.1|6060.8|6060.1|6060.55|6059.85|14
1733301860000|2024-12-04 08:44:20|||||||||42
1733301870000|2024-12-04 08:44:30|6060.92|6060.22|6060.8|6060.1|6060.92|6060.22|6060.8|6060.1|7
1733301880000|2024-12-04 08:44:40|6060.92|6060.22|6061.3|6060.6|6061.3|6060.6|6060.92|6060.22|91
1733301890000|2024-12-04 08:44:50|6061.55|6060.85|6061.3|6060.6|6061.55|6060.85|6061.3|6060.6|65
1733301900000|2024-12-04 08:45:00|||||||||50
1733301910000|2024-12-04 08:45:10|6061.42|6060.72|6061.8|6061.1|6061.8|6061.1|6061.3|6060.6|171
1733301920000|2024-12-04 08:45:20|6061.55|6060.85|6061.8|6061.1|6061.92|6061.22|6061.55|6060.85|122
1733301930000|2024-12-04 08:45:30|6061.67|6060.97|6061.8|6061.1|6061.8|6061.1|6061.67|6060.97|29
1733301940000|2024-12-04 08:45:40|6061.92|6061.22|6061.8|6061.1|6061.92|6061.22|6061.8|6061.1|40
1733301950000|2024-12-04 08:45:50|6061.55|6060.85|6061.8|6061.1|6061.8|6061.1|6061.55|6060.85|33
1733301960000|2024-12-04 08:46:00|6061.55|6060.85|6061.3|6060.6|6061.55|6060.85|6061.3|6060.6|36
1733301970000|2024-12-04 08:46:10|6061.05|6060.35|6061.05|6060.35|6061.05|6060.35|6061.05|6060.35|33
1733301980000|2024-12-04 08:46:20|6060.8|6060.1|6061.05|6060.35|6061.05|6060.35|6060.8|6060.1|80
1733301990000|2024-12-04 08:46:30|6061.3|6060.6|6061.05|6060.35|6061.3|6060.6|6061.05|6060.35|20
1733302000000|2024-12-04 08:46:40|6061.3|6060.6|6061.05|6060.35|6061.3|6060.6|6061.05|6060.35|22
1733302010000|2024-12-04 08:46:50|6061.17|6060.47|6061.05|6060.35|6061.17|6060.47|6061.05|6060.35|12
1733302020000|2024-12-04 08:47:00|6060.92|6060.22|6060.8|6060.1|6060.92|6060.22|6060.8|6060.1|13
1733302030000|2024-12-04 08:47:10|6060.92|6060.22|6061.05|6060.35|6061.05|6060.35|6060.8|6060.1|36
1733302040000|2024-12-04 08:47:20|6060.92|6060.22|6060.8|6060.1|6061.05|6060.35|6060.8|6060.1|33
1733302060000|2024-12-04 08:47:40|6060.67|6059.97|6060.67|6059.97|6060.67|6059.97|6060.55|6059.85|11
1733302070000|2024-12-04 08:47:50|6060.8|6060.1|6060.55|6059.85|6060.8|6060.1|6060.55|6059.85|41
1733302080000|2024-12-04 08:48:00|6060.67|6059.97|6060.55|6059.85|6060.67|6059.97|6060.55|6059.85|27
1733302090000|2024-12-04 08:48:10|6060.3|6059.6|6060.3|6059.6|6060.3|6059.6|6060.3|6059.6|30
1733302100000|2024-12-04 08:48:20|6060.17|6059.47|6060.05|6059.35|6060.17|6059.47|6060.05|6059.35|15
1733302110000|2024-12-04 08:48:30|6060.3|6059.6|6060.3|6059.6|6060.3|6059.6|6060.3|6059.6|27
1733302120000|2024-12-04 08:48:40|6060.42|6059.72|6060.8|6060.1|6060.8|6060.1|6060.42|6059.72|34
1733302130000|2024-12-04 08:48:50|6060.67|6059.97|6061.05|6060.35|6061.05|6060.35|6060.67|6059.97|48
1733302140000|2024-12-04 08:49:00|6060.92|6060.22|6060.8|6060.1|6060.92|6060.22|6060.8|6060.1|15
1733302150000|2024-12-04 08:49:10|6060.55|6059.85|6060.8|6060.1|6060.8|6060.1|6060.55|6059.85|53
1733302160000|2024-12-04 08:49:20|6060.55|6059.85|6061.05|6060.35|6061.05|6060.35|6060.55|6059.85|8
1733302170000|2024-12-04 08:49:30|6061.17|6060.47|6061.55|6060.85|6061.55|6060.85|6061.05|6060.35|26
1733302180000|2024-12-04 08:49:40|6061.3|6060.6|6061.42|6060.72|6061.55|6060.85|6061.3|6060.6|38
1733302190000|2024-12-04 08:49:50|6061.55|6060.85|6061.55|6060.85|6061.55|6060.85|6061.55|6060.85|37
1733302200000|2024-12-04 08:50:00|6061.67|6060.97|6061.55|6060.85|6061.67|6060.97|6061.55|6060.85|96
1733302210000|2024-12-04 08:50:10|6061.67|6060.97|6061.17|6060.47|6061.8|6061.1|6061.17|6060.47|67
1733302220000|2024-12-04 08:50:20|6061.05|6060.35|6061.05|6060.35|6061.05|6060.35|6060.8|6060.1|36
1733302230000|2024-12-04 08:50:30|||||||||12
1733302240000|2024-12-04 08:50:40|6060.92|6060.22|6060.8|6060.1|6060.92|6060.22|6060.8|6060.1|5
1733302250000|2024-12-04 08:50:50|6060.92|6060.22|6061.05|6060.35|6061.05|6060.35|6060.92|6060.22|16
1733302260000|2024-12-04 08:51:00|||||||||4
1733302270000|2024-12-04 08:51:10|6061.3|6060.6|6061.55|6060.85|6061.55|6060.85|6061.17|6060.47|104
1733302300000|2024-12-04 08:51:40|6061.8|6061.1|6062.05|6061.35|6062.05|6061.35|6061.8|6061.1|67
1733302310000|2024-12-04 08:51:50|6061.8|6061.1|6062.05|6061.35|6062.05|6061.35|6061.8|6061.1|12
1733302320000|2024-12-04 08:52:00|6061.92|6061.22|6061.8|6061.1|6062.05|6061.35|6061.8|6061.1|24
1733302330000|2024-12-04 08:52:10|||||||||14
1733302340000|2024-12-04 08:52:20|6062.05|6061.35|6062.05|6061.35|6062.05|6061.35|6062.05|6061.35|20
1733302350000|2024-12-04 08:52:30|6062.17|6061.47|6062.3|6061.6|6062.3|6061.6|6062.17|6061.47|113
1733302360000|2024-12-04 08:52:40|6062.17|6061.47|6062.05|6061.35|6062.17|6061.47|6062.05|6061.35|35
1733302370000|2024-12-04 08:52:50|6062.17|6061.47|6062.3|6061.6|6062.3|6061.6|6062.17|6061.47|36
1733302380000|2024-12-04 08:53:00|6062.05|6061.35|6062.3|6061.6|6062.3|6061.6|6062.05|6061.35|19
1733302390000|2024-12-04 08:53:10|6062.55|6061.85|6062.42|6061.72|6062.55|6061.85|6062.3|6061.6|39
1733302400000|2024-12-04 08:53:20|6062.3|6061.6|6062.55|6061.85|6062.55|6061.85|6062.3|6061.6|16
1733302410000|2024-12-04 08:53:30|6062.42|6061.72|6062.3|6061.6|6062.55|6061.85|6062.3|6061.6|21
1733302440000|2024-12-04 08:54:00|6062.42|6061.72|6062.55|6061.85|6062.55|6061.85|6062.42|6061.72|14
1733302450000|2024-12-04 08:54:10|||||||||3
1733302460000|2024-12-04 08:54:20|6062.67|6061.97|6062.55|6061.85|6062.67|6061.97|6062.55|6061.85|66
1733302470000|2024-12-04 08:54:30|||||||||14
1733302480000|2024-12-04 08:54:40|||||||||5
1733302490000|2024-12-04 08:54:50|6062.3|6061.6|6062.55|6061.85|6062.55|6061.85|6062.3|6061.6|18
1733302500000|2024-12-04 08:55:00|6062.42|6061.72|6062.55|6061.85|6062.55|6061.85|6062.3|6061.6|57
1733302510000|2024-12-04 08:55:10|6062.42|6061.72|6062.55|6061.85|6062.55|6061.85|6062.42|6061.72|4
1733302520000|2024-12-04 08:55:20|6062.42|6061.72|6062.3|6061.6|6062.55|6061.85|6062.3|6061.6|22
1733302530000|2024-12-04 08:55:30|6062.42|6061.72|6062.55|6061.85|6062.55|6061.85|6062.42|6061.72|7
1733302550000|2024-12-04 08:55:50|||||||||2
1733302560000|2024-12-04 08:56:00|6062.42|6061.72|6062.55|6061.85|6062.67|6061.97|6062.42|6061.72|62
1733302570000|2024-12-04 08:56:10|6062.67|6061.97|6062.8|6062.1|6062.8|6062.1|6062.55|6061.85|50
1733302580000|2024-12-04 08:56:20|6062.55|6061.85|6062.8|6062.1|6062.8|6062.1|6062.55|6061.85|21
1733302590000|2024-12-04 08:56:30|6062.67|6061.97|6062.55|6061.85|6062.67|6061.97|6062.3|6061.6|21
1733302610000|2024-12-04 08:56:50|6062.42|6061.72|6062.3|6061.6|6062.55|6061.85|6062.3|6061.6|35
1733302620000|2024-12-04 08:57:00|||||||||20
1733302640000|2024-12-04 08:57:20|6062.55|6061.85|6062.55|6061.85|6062.55|6061.85|6062.55|6061.85|32
1733302650000|2024-12-04 08:57:30|6062.8|6062.1|6062.8|6062.1|6062.8|6062.1|6062.55|6061.85|56
1733302660000|2024-12-04 08:57:40|||||||||1
1733302670000|2024-12-04 08:57:50|||||||||8
1733302680000|2024-12-04 08:58:00|||||||||11
1733302690000|2024-12-04 08:58:10|||||||||3
1733302710000|2024-12-04 08:58:30|6062.92|6062.22|6063.05|6062.35|6063.05|6062.35|6062.92|6062.22|53
1733302720000|2024-12-04 08:58:40|6063.17|6062.47|6063.05|6062.35|6063.3|6062.6|6063.05|6062.35|70
1733302730000|2024-12-04 08:58:50|6062.92|6062.22|6063.05|6062.35|6063.05|6062.35|6062.92|6062.22|31
1733302740000|2024-12-04 08:59:00|||||||||7
1733302750000|2024-12-04 08:59:10|||||||||1
1733302770000|2024-12-04 08:59:30|6063.17|6062.47|6063.3|6062.6|6063.3|6062.6|6063.05|6062.35|80
1733302780000|2024-12-04 08:59:40|||||||||2
1733302790000|2024-12-04 08:59:50|6063.17|6062.47|6063.05|6062.35|6063.17|6062.47|6063.05|6062.35|133
1733302800000|2024-12-04 09:00:00|6063.17|6062.47|6063.05|6062.35|6063.3|6062.6|6063.05|6062.35|86
1733302810000|2024-12-04 09:00:10|6063.3|6062.6|6063.05|6062.35|6063.3|6062.6|6063.05|6062.35|67
1733302820000|2024-12-04 09:00:20|6063.17|6062.47|6063.3|6062.6|6063.3|6062.6|6063.17|6062.47|13
1733302830000|2024-12-04 09:00:30|6063.55|6062.85|6063.8|6063.1|6064.05|6063.35|6063.55|6062.85|354
1733302840000|2024-12-04 09:00:40|6063.92|6063.22|6064.3|6063.6|6064.55|6063.85|6063.92|6063.22|324
1733302850000|2024-12-04 09:00:50|||||||||74
1733302860000|2024-12-04 09:01:00|6064.17|6063.47|6064.3|6063.6|6064.3|6063.6|6064.17|6063.47|49
1733302870000|2024-12-04 09:01:10|6064.05|6063.35|6064.05|6063.35|6064.05|6063.35|6064.05|6063.35|33
1733302880000|2024-12-04 09:01:20|6063.92|6063.22|6064.05|6063.35|6064.05|6063.35|6063.8|6063.1|29
1733302890000|2024-12-04 09:01:30|6064.17|6063.47|6064.3|6063.6|6064.3|6063.6|6064.05|6063.35|59
1733302900000|2024-12-04 09:01:40|6064.17|6063.47|6064.3|6063.6|6064.3|6063.6|6064.17|6063.47|27
1733302910000|2024-12-04 09:01:50|6064.05|6063.35|6064.05|6063.35|6064.05|6063.35|6064.05|6063.35|16
1733302920000|2024-12-04 09:02:00|6063.8|6063.1|6063.55|6062.85|6063.8|6063.1|6063.55|6062.85|137
1733302930000|2024-12-04 09:02:10|6063.3|6062.6|6063.55|6062.85|6063.55|6062.85|6063.3|6062.6|28
1733302940000|2024-12-04 09:02:20|6063.3|6062.6|6063.3|6062.6|6063.3|6062.6|6063.05|6062.35|68
1733302950000|2024-12-04 09:02:30|6063.42|6062.72|6063.3|6062.6|6063.55|6062.85|6063.3|6062.6|46
1733302960000|2024-12-04 09:02:40|6063.42|6062.72|6063.8|6063.1|6063.8|6063.1|6063.42|6062.72|115
1733302970000|2024-12-04 09:02:50|6063.92|6063.22|6063.8|6063.1|6063.92|6063.22|6063.8|6063.1|23
1733302980000|2024-12-04 09:03:00|6064.3|6063.6|6064.05|6063.35|6064.3|6063.6|6063.8|6063.1|223
1733302990000|2024-12-04 09:03:10|||||||||22
1733303000000|2024-12-04 09:03:20|6064.17|6063.47|6063.8|6063.1|6064.17|6063.47|6063.8|6063.1|99
1733303010000|2024-12-04 09:03:30|6063.67|6062.97|6063.55|6062.85|6063.8|6063.1|6063.55|6062.85|57
1733303020000|2024-12-04 09:03:40|6063.8|6063.1|6063.8|6063.1|6063.8|6063.1|6063.55|6062.85|32
1733303030000|2024-12-04 09:03:50|6063.55|6062.85|6063.8|6063.1|6063.8|6063.1|6063.3|6062.6|37
1733303040000|2024-12-04 09:04:00|6064.05|6063.35|6064.05|6063.35|6064.05|6063.35|6064.05|6063.35|23
1733303050000|2024-12-04 09:04:10|6063.92|6063.22|6063.3|6062.6|6063.92|6063.22|6063.3|6062.6|83
1733303060000|2024-12-04 09:04:20|6063.17|6062.47|6063.05|6062.35|6063.17|6062.47|6063.05|6062.35|36
1733303070000|2024-12-04 09:04:30|6063.17|6062.47|6063.55|6062.85|6063.55|6062.85|6063.05|6062.35|77
1733303080000|2024-12-04 09:04:40|6063.42|6062.72|6063.3|6062.6|6063.55|6062.85|6063.3|6062.6|13
1733303090000|2024-12-04 09:04:50|6063.17|6062.47|6063.3|6062.6|6063.3|6062.6|6063.05|6062.35|20
1733303100000|2024-12-04 09:05:00|6063.55|6062.85|6063.42|6062.72|6063.55|6062.85|6063.3|6062.6|42
1733303110000|2024-12-04 09:05:10|6063.55|6062.85|6063.8|6063.1|6063.8|6063.1|6063.55|6062.85|10
1733303120000|2024-12-04 09:05:20|6063.55|6062.85|6063.8|6063.1|6063.8|6063.1|6063.55|6062.85|52
1733303130000|2024-12-04 09:05:30|6063.55|6062.85|6063.8|6063.1|6063.8|6063.1|6063.55|6062.85|17
1733303140000|2024-12-04 09:05:40|6063.55|6062.85|6063.55|6062.85|6063.55|6062.85|6063.55|6062.85|22
1733303150000|2024-12-04 09:05:50|6063.67|6062.97|6063.55|6062.85|6063.67|6062.97|6063.55|6062.85|34
1733303160000|2024-12-04 09:06:00|6063.67|6062.97|6063.3|6062.6|6063.8|6063.1|6063.3|6062.6|29
1733303170000|2024-12-04 09:06:10|6063.05|6062.35|6063.05|6062.35|6063.17|6062.47|6062.92|6062.22|72
1733303180000|2024-12-04 09:06:20|6063.3|6062.6|6063.3|6062.6|6063.3|6062.6|6063.3|6062.6|14
1733303190000|2024-12-04 09:06:30|6063.17|6062.47|6063.3|6062.6|6063.3|6062.6|6063.05|6062.35|17
1733303200000|2024-12-04 09:06:40|6063.17|6062.47|6063.05|6062.35|6063.3|6062.6|6063.05|6062.35|30
1733303220000|2024-12-04 09:07:00|6063.3|6062.6|6063.3|6062.6|6063.3|6062.6|6063.3|6062.6|20
1733303230000|2024-12-04 09:07:10|6063.42|6062.72|6063.55|6062.85|6063.55|6062.85|6063.3|6062.6|25
1733303240000|2024-12-04 09:07:20|6063.67|6062.97|6063.55|6062.85|6063.67|6062.97|6063.55|6062.85|31
1733303250000|2024-12-04 09:07:30|6063.3|6062.6|6063.05|6062.35|6063.3|6062.6|6063.05|6062.35|58
1733303260000|2024-12-04 09:07:40|||||||||25
1733303280000|2024-12-04 09:08:00|||||||||3
1733303290000|2024-12-04 09:08:10|6062.8|6062.1|6063.05|6062.35|6063.05|6062.35|6062.8|6062.1|35
1733303300000|2024-12-04 09:08:20|6062.92|6062.22|6062.8|6062.1|6063.05|6062.35|6062.8|6062.1|66
1733303310000|2024-12-04 09:08:30|6063.05|6062.35|6062.8|6062.1|6063.05|6062.35|6062.8|6062.1|34
1733303320000|2024-12-04 09:08:40|6063.05|6062.35|6063.05|6062.35|6063.05|6062.35|6063.05|6062.35|38
1733303330000|2024-12-04 09:08:50|||||||||22
1733303340000|2024-12-04 09:09:00|6063.17|6062.47|6063.05|6062.35|6063.3|6062.6|6063.05|6062.35|40
1733303350000|2024-12-04 09:09:10|||||||||2
1733303360000|2024-12-04 09:09:20|6062.92|6062.22|6063.05|6062.35|6063.05|6062.35|6062.8|6062.1|10
1733303370000|2024-12-04 09:09:30|6062.92|6062.22|6062.8|6062.1|6062.92|6062.22|6062.8|6062.1|10
1733303380000|2024-12-04 09:09:40|||||||||2
1733303390000|2024-12-04 09:09:50|6062.92|6062.22|6063.05|6062.35|6063.05|6062.35|6062.8|6062.1|64
1733303400000|2024-12-04 09:10:00|6062.92|6062.22|6062.8|6062.1|6062.92|6062.22|6062.55|6061.85|33
1733303410000|2024-12-04 09:10:10|6062.67|6061.97|6062.8|6062.1|6062.8|6062.1|6062.55|6061.85|38
1733303420000|2024-12-04 09:10:20|||||||||19
1733303430000|2024-12-04 09:10:30|6062.55|6061.85|6062.55|6061.85|6062.8|6062.1|6062.55|6061.85|27
1733303440000|2024-12-04 09:10:40|6062.67|6061.97|6063.05|6062.35|6063.05|6062.35|6062.67|6061.97|35
1733303460000|2024-12-04 09:11:00|6062.92|6062.22|6063.05|6062.35|6063.05|6062.35|6062.92|6062.22|49
1733303470000|2024-12-04 09:11:10|6062.8|6062.1|6062.8|6062.1|6062.8|6062.1|6062.8|6062.1|29
1733303480000|2024-12-04 09:11:20|6063.05|6062.35|6063.05|6062.35|6063.05|6062.35|6062.8|6062.1|32
1733303490000|2024-12-04 09:11:30|6062.92|6062.22|6063.05|6062.35|6063.05|6062.35|6062.8|6062.1|53
1733303500000|2024-12-04 09:11:40|6063.17|6062.47|6063.3|6062.6|6063.3|6062.6|6063.05|6062.35|39
1733303510000|2024-12-04 09:11:50|6063.05|6062.35|6062.8|6062.1|6063.05|6062.35|6062.8|6062.1|110
1733303520000|2024-12-04 09:12:00|6063.05|6062.35|6063.05|6062.35|6063.05|6062.35|6063.05|6062.35|6
1733303530000|2024-12-04 09:12:10|||||||||14
1733303540000|2024-12-04 09:12:20|6063.17|6062.47|6063.55|6062.85|6063.55|6062.85|6063.17|6062.47|30
1733303550000|2024-12-04 09:12:30|6063.8|6063.1|6064.05|6063.35|6064.05|6063.35|6063.8|6063.1|103
1733303560000|2024-12-04 09:12:40|6063.8|6063.1|6064.3|6063.6|6064.42|6063.72|6063.8|6063.1|211
1733303570000|2024-12-04 09:12:50|||||||||63
1733303580000|2024-12-04 09:13:00|6064.55|6063.85|6064.55|6063.85|6064.55|6063.85|6064.55|6063.85|63
1733303590000|2024-12-04 09:13:10|6064.3|6063.6|6064.55|6063.85|6064.55|6063.85|6064.3|6063.6|55
1733303600000|2024-12-04 09:13:20|||||||||9
1733303610000|2024-12-04 09:13:30|6064.8|6064.1|6064.8|6064.1|6064.8|6064.1|6064.8|6064.1|174
1733303620000|2024-12-04 09:13:40|6064.55|6063.85|6064.55|6063.85|6064.8|6064.1|6064.55|6063.85|42
1733303630000|2024-12-04 09:13:50|6064.42|6063.72|6064.3|6063.6|6064.42|6063.72|6064.3|6063.6|66
1733303640000|2024-12-04 09:14:00|6064.55|6063.85|6065.05|6064.35|6065.05|6064.35|6064.55|6063.85|268
1733303650000|2024-12-04 09:14:10|6065.3|6064.6|6065.3|6064.6|6065.42|6064.72|6065.3|6064.6|96
1733303660000|2024-12-04 09:14:20|6065.42|6064.72|6065.42|6064.72|6065.42|6064.72|6065.3|6064.6|55
1733303670000|2024-12-04 09:14:30|6065.55|6064.85|6065.3|6064.6|6065.55|6064.85|6065.3|6064.6|100
1733303680000|2024-12-04 09:14:40|6065.42|6064.72|6065.55|6064.85|6065.55|6064.85|6065.42|6064.72|29
1733303690000|2024-12-04 09:14:50|||||||||29
1733303700000|2024-12-04 09:15:00|6065.67|6064.97|6065.55|6064.85|6065.8|6065.1|6065.3|6064.6|93
1733303710000|2024-12-04 09:15:10|6065.42|6064.72|6065.55|6064.85|6065.55|6064.85|6065.3|6064.6|95
1733303720000|2024-12-04 09:15:20|6065.42|6064.72|6065.55|6064.85|6065.55|6064.85|6065.3|6064.6|43
1733303730000|2024-12-04 09:15:30|6065.3|6064.6|6065.3|6064.6|6065.3|6064.6|6065.17|6064.47|34
1733303740000|2024-12-04 09:15:40|||||||||16
1733303750000|2024-12-04 09:15:50|6065.42|6064.72|6065.55|6064.85|6065.55|6064.85|6065.3|6064.6|41
1733303760000|2024-12-04 09:16:00|6065.8|6065.1|6065.55|6064.85|6065.8|6065.1|6065.55|6064.85|85
1733303770000|2024-12-04 09:16:10|6065.67|6064.97|6065.55|6064.85|6065.8|6065.1|6065.55|6064.85|54
1733303780000|2024-12-04 09:16:20|6065.8|6065.1|6066.05|6065.35|6066.05|6065.35|6065.8|6065.1|63
1733303790000|2024-12-04 09:16:30|6066.3|6065.6|6066.05|6065.35|6066.55|6065.85|6066.05|6065.35|353
1733303800000|2024-12-04 09:16:40|6066.17|6065.47|6066.3|6065.6|6066.3|6065.6|6066.17|6065.47|28
1733303810000|2024-12-04 09:16:50|6066.17|6065.47|6065.8|6065.1|6066.17|6065.47|6065.55|6064.85|95
1733303820000|2024-12-04 09:17:00|6065.67|6064.97|6065.3|6064.6|6065.8|6065.1|6065.3|6064.6|83
1733303830000|2024-12-04 09:17:10|6065.17|6064.47|6065.05|6064.35|6065.3|6064.6|6065.05|6064.35|89
1733303840000|2024-12-04 09:17:20|6065.17|6064.47|6065.05|6064.35|6065.17|6064.47|6065.05|6064.35|4
1733303850000|2024-12-04 09:17:30|||||||||2
1733303860000|2024-12-04 09:17:40|6064.8|6064.1|6065.05|6064.35|6065.05|6064.35|6064.8|6064.1|52
1733303870000|2024-12-04 09:17:50|6064.8|6064.1|6064.8|6064.1|6064.8|6064.1|6064.8|6064.1|42
1733303880000|2024-12-04 09:18:00|6064.92|6064.22|6064.8|6064.1|6064.92|6064.22|6064.55|6063.85|87
1733303890000|2024-12-04 09:18:10|||||||||5
1733303900000|2024-12-04 09:18:20|6064.67|6063.97|6064.8|6064.1|6064.8|6064.1|6064.55|6063.85|43
1733303910000|2024-12-04 09:18:30|6064.67|6063.97|6064.8|6064.1|6064.8|6064.1|6064.55|6063.85|10
1733303920000|2024-12-04 09:18:40|6064.67|6063.97|6064.55|6063.85|6064.8|6064.1|6064.55|6063.85|15
1733303930000|2024-12-04 09:18:50|6064.67|6063.97|6064.55|6063.85|6064.8|6064.1|6064.55|6063.85|23
1733303940000|2024-12-04 09:19:00|6064.42|6063.72|6064.55|6063.85|6064.55|6063.85|6064.42|6063.72|22
1733303950000|2024-12-04 09:19:10|6064.42|6063.72|6064.55|6063.85|6064.55|6063.85|6064.3|6063.6|16
1733303960000|2024-12-04 09:19:20|6064.42|6063.72|6064.3|6063.6|6064.42|6063.72|6064.3|6063.6|12
1733303970000|2024-12-04 09:19:30|6064.42|6063.72|6064.3|6063.6|6064.55|6063.85|6064.05|6063.35|23
1733303980000|2024-12-04 09:19:40|||||||||5
1733303990000|2024-12-04 09:19:50|6064.05|6063.35|6064.3|6063.6|6064.3|6063.6|6064.05|6063.35|51
1733304000000|2024-12-04 09:20:00|6064.05|6063.35|6064.3|6063.6|6064.3|6063.6|6064.05|6063.35|61
1733304010000|2024-12-04 09:20:10|6064.17|6063.47|6064.05|6063.35|6064.17|6063.47|6064.05|6063.35|19
1733304020000|2024-12-04 09:20:20|6064.17|6063.47|6063.8|6063.1|6064.3|6063.6|6063.8|6063.1|34
1733304030000|2024-12-04 09:20:30|6063.92|6063.22|6064.05|6063.35|6064.05|6063.35|6063.8|6063.1|46
1733304040000|2024-12-04 09:20:40|6064.17|6063.47|6064.55|6063.85|6064.55|6063.85|6064.05|6063.35|30
1733304050000|2024-12-04 09:20:50|6064.67|6063.97|6064.8|6064.1|6064.8|6064.1|6064.67|6063.97|40
1733304060000|2024-12-04 09:21:00|6064.67|6063.97|6064.55|6063.85|6064.67|6063.97|6064.55|6063.85|46
1733304070000|2024-12-04 09:21:10|||||||||4
1733304080000|2024-12-04 09:21:20|6064.8|6064.1|6064.8|6064.1|6064.8|6064.1|6064.55|6063.85|29
1733304090000|2024-12-04 09:21:30|6064.67|6063.97|6064.55|6063.85|6064.67|6063.97|6064.55|6063.85|43
1733304100000|2024-12-04 09:21:40|6064.3|6063.6|6064.17|6063.47|6064.3|6063.6|6064.05|6063.35|42
1733304110000|2024-12-04 09:21:50|6064.3|6063.6|6064.3|6063.6|6064.3|6063.6|6064.3|6063.6|1
1733304120000|2024-12-04 09:22:00|6064.17|6063.47|6063.55|6062.85|6064.3|6063.6|6063.55|6062.85|76
1733304130000|2024-12-04 09:22:10|6063.67|6062.97|6063.8|6063.1|6063.8|6063.1|6063.55|6062.85|15
1733304140000|2024-12-04 09:22:20|6063.92|6063.22|6063.8|6063.1|6064.05|6063.35|6063.8|6063.1|47
1733304150000|2024-12-04 09:22:30|6063.67|6062.97|6064.05|6063.35|6064.17|6063.47|6063.67|6062.97|64
1733304160000|2024-12-04 09:22:40|||||||||1
1733304170000|2024-12-04 09:22:50|6064.17|6063.47|6064.3|6063.6|6064.3|6063.6|6064.05|6063.35|16
1733304180000|2024-12-04 09:23:00|||||||||7
1733304190000|2024-12-04 09:23:10|6064.55|6063.85|6064.67|6063.97|6064.8|6064.1|6064.55|6063.85|21
1733304200000|2024-12-04 09:23:20|6064.55|6063.85|6064.67|6063.97|6064.8|6064.1|6064.55|6063.85|18
1733304210000|2024-12-04 09:23:30|6064.55|6063.85|6064.8|6064.1|6064.8|6064.1|6064.55|6063.85|11
1733304220000|2024-12-04 09:23:40|6064.67|6063.97|6064.3|6063.6|6064.67|6063.97|6064.3|6063.6|49
1733304230000|2024-12-04 09:23:50|6064.05|6063.35|6064.05|6063.35|6064.05|6063.35|6064.05|6063.35|10
1733304240000|2024-12-04 09:24:00|6063.92|6063.22|6063.8|6063.1|6063.92|6063.22|6063.8|6063.1|51
1733304250000|2024-12-04 09:24:10|6064.05|6063.35|6064.05|6063.35|6064.05|6063.35|6064.05|6063.35|44
1733304260000|2024-12-04 09:24:20|||||||||1
1733304270000|2024-12-04 09:24:30|6064.3|6063.6|6064.55|6063.85|6064.55|6063.85|6064.3|6063.6|45
1733304290000|2024-12-04 09:24:50|6064.3|6063.6|6064.3|6063.6|6064.3|6063.6|6064.3|6063.6|31
1733304300000|2024-12-04 09:25:00|6064.42|6063.72|6064.55|6063.85|6064.67|6063.97|6064.42|6063.72|44
1733304310000|2024-12-04 09:25:10|||||||||1
1733304320000|2024-12-04 09:25:20|6064.8|6064.1|6064.55|6063.85|6064.8|6064.1|6064.55|6063.85|40
1733304330000|2024-12-04 09:25:30|||||||||4
1733304340000|2024-12-04 09:25:40|6064.3|6063.6|6064.55|6063.85|6064.55|6063.85|6064.3|6063.6|33
1733304350000|2024-12-04 09:25:50|6064.3|6063.6|6064.3|6063.6|6064.3|6063.6|6064.3|6063.6|17
1733304360000|2024-12-04 09:26:00|||||||||2
1733304370000|2024-12-04 09:26:10|||||||||6
1733304380000|2024-12-04 09:26:20|6064.05|6063.35|6063.8|6063.1|6064.05|6063.35|6063.8|6063.1|59
1733304390000|2024-12-04 09:26:30|||||||||47
1733304400000|2024-12-04 09:26:40|6064.05|6063.35|6063.8|6063.1|6064.05|6063.35|6063.8|6063.1|33
1733304410000|2024-12-04 09:26:50|6063.92|6063.22|6064.05|6063.35|6064.05|6063.35|6063.8|6063.1|23
1733304420000|2024-12-04 09:27:00|||||||||3
1733304430000|2024-12-04 09:27:10|6064.17|6063.47|6064.3|6063.6|6064.3|6063.6|6064.17|6063.47|16
1733304440000|2024-12-04 09:27:20|6064.17|6063.47|6064.05|6063.35|6064.17|6063.47|6064.05|6063.35|20
1733304450000|2024-12-04 09:27:30|6064.3|6063.6|6064.3|6063.6|6064.3|6063.6|6064.3|6063.6|33
1733304460000|2024-12-04 09:27:40|6064.17|6063.47|6063.8|6063.1|6064.17|6063.47|6063.8|6063.1|29
1733304470000|2024-12-04 09:27:50|6063.67|6062.97|6063.8|6063.1|6063.8|6063.1|6063.67|6062.97|16
1733304480000|2024-12-04 09:28:00|||||||||1
1733304490000|2024-12-04 09:28:10|||||||||32
1733304500000|2024-12-04 09:28:20|||||||||1
1733304510000|2024-12-04 09:28:30|||||||||89
1733304520000|2024-12-04 09:28:40|6063.67|6062.97|6063.55|6062.85|6063.67|6062.97|6063.55|6062.85|36
1733304530000|2024-12-04 09:28:50|||||||||6
1733304540000|2024-12-04 09:29:00|6063.67|6062.97|6063.55|6062.85|6063.67|6062.97|6063.55|6062.85|24
1733304550000|2024-12-04 09:29:10|6063.8|6063.1|6063.8|6063.1|6063.8|6063.1|6063.8|6063.1|8
1733304560000|2024-12-04 09:29:20|6064.05|6063.35|6064.05|6063.35|6064.05|6063.35|6064.05|6063.35|20
1733304570000|2024-12-04 09:29:30|||||||||6
1733304590000|2024-12-04 09:29:50|||||||||16
1733304600000|2024-12-04 09:30:00|6063.8|6063.1|6063.8|6063.1|6063.8|6063.1|6063.8|6063.1|28
1733304610000|2024-12-04 09:30:10|||||||||4
1733304620000|2024-12-04 09:30:20|||||||||30
1733304630000|2024-12-04 09:30:30|6063.55|6062.85|6063.05|6062.35|6063.55|6062.85|6063.05|6062.35|149
1733304640000|2024-12-04 09:30:40|6063.3|6062.6|6063.05|6062.35|6063.3|6062.6|6063.05|6062.35|29
1733304650000|2024-12-04 09:30:50|6063.17|6062.47|6063.3|6062.6|6063.3|6062.6|6063.17|6062.47|22
1733304660000|2024-12-04 09:31:00|6063.17|6062.47|6062.8|6062.1|6063.17|6062.47|6062.8|6062.1|39
1733304670000|2024-12-04 09:31:10|6063.05|6062.35|6063.05|6062.35|6063.05|6062.35|6063.05|6062.35|27
1733304680000|2024-12-04 09:31:20|6063.3|6062.6|6063.17|6062.47|6063.3|6062.6|6063.17|6062.47|31
1733304690000|2024-12-04 09:31:30|6063.05|6062.35|6063.67|6062.97|6063.67|6062.97|6063.05|6062.35|32
1733304700000|2024-12-04 09:31:40|6063.8|6063.1|6064.05|6063.35|6064.05|6063.35|6063.55|6062.85|40
1733304710000|2024-12-04 09:31:50|6063.92|6063.22|6064.05|6063.35|6064.05|6063.35|6063.92|6063.22|38
1733304720000|2024-12-04 09:32:00|6063.92|6063.22|6063.8|6063.1|6064.05|6063.35|6063.8|6063.1|50
1733304730000|2024-12-04 09:32:10|6063.92|6063.22|6064.05|6063.35|6064.05|6063.35|6063.8|6063.1|7
1733304740000|2024-12-04 09:32:20|6063.92|6063.22|6064.05|6063.35|6064.05|6063.35|6063.92|6063.22|2
1733304750000|2024-12-04 09:32:30|6064.3|6063.6|6064.3|6063.6|6064.3|6063.6|6064.3|6063.6|29
1733304760000|2024-12-04 09:32:40|6064.17|6063.47|6064.05|6063.35|6064.17|6063.47|6064.05|6063.35|15
1733304770000|2024-12-04 09:32:50|6064.3|6063.6|6064.05|6063.35|6064.3|6063.6|6064.05|6063.35|16
1733304780000|2024-12-04 09:33:00|6063.8|6063.1|6063.8|6063.1|6063.8|6063.1|6063.8|6063.1|10
1733304790000|2024-12-04 09:33:10|||||||||28
1733304800000|2024-12-04 09:33:20|6063.92|6063.22|6064.05|6063.35|6064.05|6063.35|6063.92|6063.22|14
1733304810000|2024-12-04 09:33:30|6063.92|6063.22|6063.55|6062.85|6063.92|6063.22|6063.55|6062.85|26
1733304820000|2024-12-04 09:33:40|||||||||10
1733304830000|2024-12-04 09:33:50|||||||||4
1733304840000|2024-12-04 09:34:00|6063.42|6062.72|6063.55|6062.85|6063.55|6062.85|6063.42|6062.72|26
1733304850000|2024-12-04 09:34:10|6063.67|6062.97|6063.67|6062.97|6063.67|6062.97|6063.55|6062.85|46
1733304860000|2024-12-04 09:34:20|6063.8|6063.1|6063.55|6062.85|6063.8|6063.1|6063.55|6062.85|6
1733304870000|2024-12-04 09:34:30|6063.42|6062.72|6063.3|6062.6|6063.42|6062.72|6063.05|6062.35|43
1733304880000|2024-12-04 09:34:40|6063.17|6062.47|6063.3|6062.6|6063.3|6062.6|6063.05|6062.35|29
1733304890000|2024-12-04 09:34:50|6063.17|6062.47|6063.05|6062.35|6063.17|6062.47|6063.05|6062.35|10
1733304930000|2024-12-04 09:35:30|6062.92|6062.22|6062.8|6062.1|6062.92|6062.22|6062.8|6062.1|29
1733304940000|2024-12-04 09:35:40|6062.67|6061.97|6062.8|6062.1|6062.8|6062.1|6062.55|6061.85|31
1733304960000|2024-12-04 09:36:00|||||||||8
1733304970000|2024-12-04 09:36:10|6062.67|6061.97|6062.55|6061.85|6062.67|6061.97|6062.55|6061.85|34
1733304980000|2024-12-04 09:36:20|6062.67|6061.97|6062.8|6062.1|6062.8|6062.1|6062.67|6061.97|35
1733304990000|2024-12-04 09:36:30|6062.67|6061.97|6062.67|6061.97|6062.67|6061.97|6062.67|6061.97|15
1733305000000|2024-12-04 09:36:40|6062.55|6061.85|6062.55|6061.85|6062.55|6061.85|6062.55|6061.85|2
1733305010000|2024-12-04 09:36:50|6062.67|6061.97|6062.55|6061.85|6062.67|6061.97|6062.55|6061.85|11
1733305020000|2024-12-04 09:37:00|||||||||12
1733305030000|2024-12-04 09:37:10|6062.42|6061.72|6062.55|6061.85|6062.55|6061.85|6062.3|6061.6|65
1733305040000|2024-12-04 09:37:20|6062.67|6061.97|6062.8|6062.1|6062.8|6062.1|6062.55|6061.85|36
1733305050000|2024-12-04 09:37:30|6062.55|6061.85|6062.55|6061.85|6062.55|6061.85|6062.55|6061.85|10
1733305070000|2024-12-04 09:37:50|6062.42|6061.72|6062.3|6061.6|6062.42|6061.72|6062.3|6061.6|17
1733305080000|2024-12-04 09:38:00|6062.42|6061.72|6062.3|6061.6|6062.42|6061.72|6062.3|6061.6|63
1733305090000|2024-12-04 09:38:10|6062.42|6061.72|6062.55|6061.85|6062.55|6061.85|6062.3|6061.6|19
1733305100000|2024-12-04 09:38:20|6062.3|6061.6|6062.3|6061.6|6062.3|6061.6|6062.05|6061.35|49
1733305110000|2024-12-04 09:38:30|6062.17|6061.47|6062.05|6061.35|6062.17|6061.47|6062.05|6061.35|11
1733305120000|2024-12-04 09:38:40|6061.92|6061.22|6062.3|6061.6|6062.3|6061.6|6061.92|6061.22|63
1733305130000|2024-12-04 09:38:50|6062.55|6061.85|6062.67|6061.97|6062.67|6061.97|6062.55|6061.85|22
1733305140000|2024-12-04 09:39:00|6062.8|6062.1|6062.8|6062.1|6062.8|6062.1|6062.67|6061.97|47
1733305150000|2024-12-04 09:39:10|6062.55|6061.85|6062.55|6061.85|6062.55|6061.85|6062.55|6061.85|22
1733305160000|2024-12-04 09:39:20|||||||||3
1733305180000|2024-12-04 09:39:40|||||||||2
1733305190000|2024-12-04 09:39:50|||||||||8
1733305200000|2024-12-04 09:40:00|6062.67|6061.97|6063.05|6062.35|6063.05|6062.35|6062.67|6061.97|84
1733305210000|2024-12-04 09:40:10|6063.17|6062.47|6063.05|6062.35|6063.3|6062.6|6063.05|6062.35|19
1733305220000|2024-12-04 09:40:20|6063.17|6062.47|6063.05|6062.35|6063.17|6062.47|6063.05|6062.35|41
1733305230000|2024-12-04 09:40:30|6063.17|6062.47|6063.3|6062.6|6063.3|6062.6|6063.05|6062.35|43
1733305260000|2024-12-04 09:41:00|6063.42|6062.72|6063.3|6062.6|6063.42|6062.72|6063.3|6062.6|23
1733305270000|2024-12-04 09:41:10|6063.42|6062.72|6063.55|6062.85|6063.55|6062.85|6063.42|6062.72|9
1733305280000|2024-12-04 09:41:20|||||||||4
1733305290000|2024-12-04 09:41:30|6063.3|6062.6|6063.3|6062.6|6063.3|6062.6|6063.3|6062.6|25
1733305300000|2024-12-04 09:41:40|||||||||1
1733305320000|2024-12-04 09:42:00|6063.55|6062.85|6063.3|6062.6|6063.55|6062.85|6063.3|6062.6|66
1733305330000|2024-12-04 09:42:10|6063.42|6062.72|6063.3|6062.6|6063.55|6062.85|6063.3|6062.6|6
1733305340000|2024-12-04 09:42:20|6063.55|6062.85|6063.55|6062.85|6063.55|6062.85|6063.55|6062.85|5
1733305350000|2024-12-04 09:42:30|6063.42|6062.72|6063.8|6063.1|6063.8|6063.1|6063.3|6062.6|30
1733305370000|2024-12-04 09:42:50|6063.92|6063.22|6063.8|6063.1|6063.92|6063.22|6063.8|6063.1|37
1733305380000|2024-12-04 09:43:00|6063.92|6063.22|6063.55|6062.85|6064.05|6063.35|6063.55|6062.85|74
1733305390000|2024-12-04 09:43:10|6063.42|6062.72|6063.3|6062.6|6063.42|6062.72|6063.3|6062.6|18
1733305400000|2024-12-04 09:43:20|6063.55|6062.85|6063.55|6062.85|6063.55|6062.85|6063.3|6062.6|30
1733305410000|2024-12-04 09:43:30|||||||||9
1733305420000|2024-12-04 09:43:40|||||||||4
1733305430000|2024-12-04 09:43:50|6063.8|6063.1|6063.8|6063.1|6063.8|6063.1|6063.8|6063.1|21
1733305440000|2024-12-04 09:44:00|6063.92|6063.22|6063.8|6063.1|6063.92|6063.22|6063.8|6063.1|19
1733305450000|2024-12-04 09:44:10|||||||||2
1733305460000|2024-12-04 09:44:20|||||||||3
1733305470000|2024-12-04 09:44:30|6063.55|6062.85|6063.8|6063.1|6063.8|6063.1|6063.55|6062.85|34
1733305480000|2024-12-04 09:44:40|6063.67|6062.97|6063.55|6062.85|6063.8|6063.1|6063.55|6062.85|14
1733305490000|2024-12-04 09:44:50|6063.67|6062.97|6063.8|6063.1|6063.8|6063.1|6063.67|6062.97|7
1733305500000|2024-12-04 09:45:00|6063.67|6062.97|6063.55|6062.85|6063.8|6063.1|6063.55|6062.85|21
1733305520000|2024-12-04 09:45:20|6063.67|6062.97|6063.8|6063.1|6064.05|6063.35|6063.67|6062.97|24
1733305530000|2024-12-04 09:45:30|||||||||2
1733305540000|2024-12-04 09:45:40|6064.05|6063.35|6064.3|6063.6|6064.3|6063.6|6064.05|6063.35|48
1733305550000|2024-12-04 09:45:50|||||||||2
1733305560000|2024-12-04 09:46:00|||||||||1
1733305570000|2024-12-04 09:46:10|6064.17|6063.47|6064.05|6063.35|6064.17|6063.47|6064.05|6063.35|91
1733305580000|2024-12-04 09:46:20|||||||||14
1733305590000|2024-12-04 09:46:30|||||||||2
1733305600000|2024-12-04 09:46:40|||||||||3
1733305610000|2024-12-04 09:46:50|6064.3|6063.6|6064.3|6063.6|6064.3|6063.6|6064.3|6063.6|7
1733305620000|2024-12-04 09:47:00|6064.17|6063.47|6064.3|6063.6|6064.3|6063.6|6064.05|6063.35|29
1733305630000|2024-12-04 09:47:10|6064.05|6063.35|6063.8|6063.1|6064.05|6063.35|6063.8|6063.1|43
1733305640000|2024-12-04 09:47:20|||||||||11
1733305650000|2024-12-04 09:47:30|||||||||1
1733305660000|2024-12-04 09:47:40|||||||||13
1733305670000|2024-12-04 09:47:50|6063.92|6063.22|6064.05|6063.35|6064.05|6063.35|6063.92|6063.22|24
1733305700000|2024-12-04 09:48:20|||||||||25
1733305710000|2024-12-04 09:48:30|6064.3|6063.6|6064.3|6063.6|6064.3|6063.6|6064.3|6063.6|40
1733305720000|2024-12-04 09:48:40|6064.17|6063.47|6064.05|6063.35|6064.17|6063.47|6064.05|6063.35|20
1733305730000|2024-12-04 09:48:50|6064.17|6063.47|6064.05|6063.35|6064.17|6063.47|6064.05|6063.35|9
1733305740000|2024-12-04 09:49:00|6064.3|6063.6|6064.05|6063.35|6064.3|6063.6|6064.05|6063.35|47
1733305750000|2024-12-04 09:49:10|||||||||1
1733305760000|2024-12-04 09:49:20|||||||||1
1733305770000|2024-12-04 09:49:30|||||||||3
1733305780000|2024-12-04 09:49:40|6063.92|6063.22|6063.8|6063.1|6063.92|6063.22|6063.8|6063.1|16
1733305790000|2024-12-04 09:49:50|||||||||14
1733305800000|2024-12-04 09:50:00|6064.05|6063.35|6063.8|6063.1|6064.05|6063.35|6063.8|6063.1|35
1733305810000|2024-12-04 09:50:10|||||||||1
1733305820000|2024-12-04 09:50:20|6063.67|6062.97|6063.55|6062.85|6063.67|6062.97|6063.55|6062.85|39
1733305830000|2024-12-04 09:50:30|6063.42|6062.72|6063.3|6062.6|6063.42|6062.72|6063.3|6062.6|22
1733305840000|2024-12-04 09:50:40|||||||||17
1733305850000|2024-12-04 09:50:50|6063.55|6062.85|6063.8|6063.1|6063.8|6063.1|6063.55|6062.85|55
1733305860000|2024-12-04 09:51:00|6064.05|6063.35|6063.8|6063.1|6064.05|6063.35|6063.8|6063.1|118
1733305870000|2024-12-04 09:51:10|6063.55|6062.85|6063.55|6062.85|6063.55|6062.85|6063.55|6062.85|43
1733305880000|2024-12-04 09:51:20|6063.67|6062.97|6063.55|6062.85|6063.67|6062.97|6063.55|6062.85|30
1733305900000|2024-12-04 09:51:40|6063.42|6062.72|6063.42|6062.72|6063.55|6062.85|6063.42|6062.72|20
1733305910000|2024-12-04 09:51:50|6063.3|6062.6|6063.3|6062.6|6063.42|6062.72|6063.3|6062.6|6
1733305920000|2024-12-04 09:52:00|6063.17|6062.47|6063.05|6062.35|6063.17|6062.47|6063.05|6062.35|35
1733305930000|2024-12-04 09:52:10|6063.17|6062.47|6063.3|6062.6|6063.3|6062.6|6063.17|6062.47|26
1733305940000|2024-12-04 09:52:20|||||||||3
1733305950000|2024-12-04 09:52:30|||||||||3
1733305960000|2024-12-04 09:52:40|6063.55|6062.85|6063.55|6062.85|6063.55|6062.85|6063.55|6062.85|11
1733305970000|2024-12-04 09:52:50|||||||||4
1733305980000|2024-12-04 09:53:00|6063.8|6063.1|6063.55|6062.85|6063.8|6063.1|6063.55|6062.85|63
1733305990000|2024-12-04 09:53:10|||||||||1
1733306000000|2024-12-04 09:53:20|||||||||19
1733306010000|2024-12-04 09:53:30|||||||||15
1733306020000|2024-12-04 09:53:40|||||||||1
1733306030000|2024-12-04 09:53:50|6063.42|6062.72|6063.3|6062.6|6063.42|6062.72|6063.3|6062.6|29
1733306040000|2024-12-04 09:54:00|||||||||11
1733306050000|2024-12-04 09:54:10|6063.05|6062.35|6063.3|6062.6|6063.3|6062.6|6063.05|6062.35|34
1733306060000|2024-12-04 09:54:20|6063.42|6062.72|6063.55|6062.85|6063.55|6062.85|6063.3|6062.6|6
1733306070000|2024-12-04 09:54:30|6063.3|6062.6|6063.3|6062.6|6063.3|6062.6|6063.05|6062.35|40
1733306080000|2024-12-04 09:54:40|||||||||6
1733306090000|2024-12-04 09:54:50|||||||||28
1733306100000|2024-12-04 09:55:00|6063.42|6062.72|6063.55|6062.85|6063.55|6062.85|6063.3|6062.6|18
1733306110000|2024-12-04 09:55:10|6063.67|6062.97|6063.8|6063.1|6063.8|6063.1|6063.67|6062.97|39
1733306120000|2024-12-04 09:55:20|6063.92|6063.22|6063.8|6063.1|6063.92|6063.22|6063.8|6063.1|13
1733306130000|2024-12-04 09:55:30|6063.67|6062.97|6063.8|6063.1|6063.8|6063.1|6063.67|6062.97|23
1733306140000|2024-12-04 09:55:40|6063.67|6062.97|6063.55|6062.85|6063.8|6063.1|6063.55|6062.85|26
1733306150000|2024-12-04 09:55:50|6063.42|6062.72|6063.42|6062.72|6063.55|6062.85|6063.3|6062.6|57
1733306160000|2024-12-04 09:56:00|6063.3|6062.6|6063.55|6062.85|6063.55|6062.85|6063.3|6062.6|11
1733306170000|2024-12-04 09:56:10|||||||||3
1733306180000|2024-12-04 09:56:20|6063.42|6062.72|6063.05|6062.35|6063.42|6062.72|6063.05|6062.35|40
1733306190000|2024-12-04 09:56:30|6063.3|6062.6|6063.3|6062.6|6063.3|6062.6|6063.3|6062.6|6
1733306200000|2024-12-04 09:56:40|6063.42|6062.72|6063.55|6062.85|6063.55|6062.85|6063.3|6062.6|34
1733306210000|2024-12-04 09:56:50|6063.42|6062.72|6063.55|6062.85|6063.55|6062.85|6063.3|6062.6|31
1733306230000|2024-12-04 09:57:10|||||||||5
1733306240000|2024-12-04 09:57:20|6063.42|6062.72|6063.3|6062.6|6063.55|6062.85|6063.3|6062.6|64
1733306250000|2024-12-04 09:57:30|6063.55|6062.85|6063.55|6062.85|6063.55|6062.85|6063.55|6062.85|17
1733306260000|2024-12-04 09:57:40|||||||||1
1733306270000|2024-12-04 09:57:50|||||||||2
1733306280000|2024-12-04 09:58:00|6063.8|6063.1|6063.8|6063.1|6064.05|6063.35|6063.8|6063.1|55
1733306290000|2024-12-04 09:58:10|||||||||1
1733306300000|2024-12-04 09:58:20|||||||||8
1733306310000|2024-12-04 09:58:30|6063.55|6062.85|6063.8|6063.1|6063.8|6063.1|6063.55|6062.85|85
1733306320000|2024-12-04 09:58:40|||||||||1
1733306330000|2024-12-04 09:58:50|6064.05|6063.35|6063.8|6063.1|6064.05|6063.35|6063.8|6063.1|17
1733306340000|2024-12-04 09:59:00|6064.05|6063.35|6064.05|6063.35|6064.05|6063.35|6064.05|6063.35|7
1733306350000|2024-12-04 09:59:10|6063.92|6063.22|6064.05|6063.35|6064.05|6063.35|6063.8|6063.1|39
1733306360000|2024-12-04 09:59:20|6063.92|6063.22|6063.8|6063.1|6063.92|6063.22|6063.8|6063.1|19
1733306370000|2024-12-04 09:59:30|||||||||1
1733306380000|2024-12-04 09:59:40|||||||||1
1733306390000|2024-12-04 09:59:50|||||||||6
1733306400000|2024-12-04 10:00:00|6063.92|6063.22|6063.8|6063.1|6063.92|6063.22|6063.8|6063.1|32
1733306410000|2024-12-04 10:00:10|6063.55|6062.85|6063.55|6062.85|6063.55|6062.85|6063.55|6062.85|70
1733306420000|2024-12-04 10:00:20|||||||||33
1733306430000|2024-12-04 10:00:30|6064.05|6063.35|6064.05|6063.35|6064.05|6063.35|6063.8|6063.1|61
1733306440000|2024-12-04 10:00:40|6063.92|6063.22|6064.05|6063.35|6064.05|6063.35|6063.92|6063.22|5
1733306450000|2024-12-04 10:00:50|||||||||2
1733306460000|2024-12-04 10:01:00|6064.3|6063.6|6064.3|6063.6|6064.3|6063.6|6064.3|6063.6|18
1733306470000|2024-12-04 10:01:10|6064.55|6063.85|6064.3|6063.6|6064.55|6063.85|6064.3|6063.6|138
1733306490000|2024-12-04 10:01:30|6064.42|6063.72|6064.55|6063.85|6064.55|6063.85|6064.42|6063.72|9
1733306500000|2024-12-04 10:01:40|6064.42|6063.72|6064.3|6063.6|6064.42|6063.72|6064.3|6063.6|26
1733306510000|2024-12-04 10:01:50|6064.55|6063.85|6064.55|6063.85|6064.55|6063.85|6064.55|6063.85|13
1733306520000|2024-12-04 10:02:00|||||||||1
1733306540000|2024-12-04 10:02:20|6064.42|6063.72|6064.55|6063.85|6064.55|6063.85|6064.3|6063.6|59
1733306550000|2024-12-04 10:02:30|6064.42|6063.72|6064.55|6063.85|6064.55|6063.85|6064.3|6063.6|19
1733306560000|2024-12-04 10:02:40|||||||||2
1733306570000|2024-12-04 10:02:50|6064.42|6063.72|6064.3|6063.6|6064.55|6063.85|6064.3|6063.6|5
1733306580000|2024-12-04 10:03:00|6063.8|6063.1|6063.55|6062.85|6063.8|6063.1|6063.55|6062.85|52
1733306590000|2024-12-04 10:03:10|6063.8|6063.1|6063.8|6063.1|6063.8|6063.1|6063.8|6063.1|27
1733306610000|2024-12-04 10:03:30|6063.55|6062.85|6063.55|6062.85|6063.8|6063.1|6063.55|6062.85|18
1733306620000|2024-12-04 10:03:40|6063.67|6062.97|6063.55|6062.85|6063.8|6063.1|6063.55|6062.85|12
1733306640000|2024-12-04 10:04:00|6063.3|6062.6|6063.55|6062.85|6063.55|6062.85|6063.3|6062.6|41
1733306650000|2024-12-04 10:04:10|6063.3|6062.6|6063.3|6062.6|6063.3|6062.6|6063.3|6062.6|3
1733306660000|2024-12-04 10:04:20|||||||||5
1733306680000|2024-12-04 10:04:40|6063.55|6062.85|6063.55|6062.85|6063.55|6062.85|6063.55|6062.85|21
1733306690000|2024-12-04 10:04:50|6063.42|6062.72|6063.55|6062.85|6063.55|6062.85|6063.42|6062.72|48
1733306700000|2024-12-04 10:05:00|6063.8|6063.1|6063.8|6063.1|6063.8|6063.1|6063.8|6063.1|33
1733306710000|2024-12-04 10:05:10|6063.67|6062.97|6063.55|6062.85|6063.8|6063.1|6063.55|6062.85|22
1733306720000|2024-12-04 10:05:20|6063.8|6063.1|6064.05|6063.35|6064.05|6063.35|6063.8|6063.1|50
1733306730000|2024-12-04 10:05:30|6063.92|6063.22|6063.8|6063.1|6063.92|6063.22|6063.8|6063.1|21
1733306750000|2024-12-04 10:05:50|6063.55|6062.85|6063.55|6062.85|6063.55|6062.85|6063.55|6062.85|60
1733306760000|2024-12-04 10:06:00|6063.8|6063.1|6063.55|6062.85|6063.8|6063.1|6063.55|6062.85|38
1733306770000|2024-12-04 10:06:10|6063.42|6062.72|6063.42|6062.72|6063.55|6062.85|6063.3|6062.6|71
1733306780000|2024-12-04 10:06:20|6063.55|6062.85|6063.55|6062.85|6063.55|6062.85|6063.42|6062.72|4
1733306790000|2024-12-04 10:06:30|6063.42|6062.72|6063.3|6062.6|6063.42|6062.72|6063.3|6062.6|11
1733306800000|2024-12-04 10:06:40|6063.42|6062.72|6063.55|6062.85|6063.55|6062.85|6063.42|6062.72|2
1733306810000|2024-12-04 10:06:50|||||||||6
1733306840000|2024-12-04 10:07:20|6063.8|6063.1|6063.8|6063.1|6063.8|6063.1|6063.8|6063.1|15
1733306850000|2024-12-04 10:07:30|6064.3|6063.6|6064.05|6063.35|6064.3|6063.6|6064.05|6063.35|51
1733306860000|2024-12-04 10:07:40|6063.92|6063.22|6064.05|6063.35|6064.05|6063.35|6063.92|6063.22|28
1733306870000|2024-12-04 10:07:50|6064.17|6063.47|6064.3|6063.6|6064.3|6063.6|6064.05|6063.35|15
1733306880000|2024-12-04 10:08:00|||||||||7
1733306890000|2024-12-04 10:08:10|6064.42|6063.72|6064.3|6063.6|6064.42|6063.72|6064.3|6063.6|5
1733306910000|2024-12-04 10:08:30|6064.42|6063.72|6064.55|6063.85|6064.55|6063.85|6064.3|6063.6|9
1733306920000|2024-12-04 10:08:40|6064.42|6063.72|6064.3|6063.6|6064.42|6063.72|6064.3|6063.6|6
1733306930000|2024-12-04 10:08:50|||||||||1
1733306940000|2024-12-04 10:09:00|6064.17|6063.47|6064.3|6063.6|6064.3|6063.6|6064.05|6063.35|11
1733306950000|2024-12-04 10:09:10|6064.17|6063.47|6064.3|6063.6|6064.3|6063.6|6064.17|6063.47|4
1733307000000|2024-12-04 10:10:00|||||||||21
1733307010000|2024-12-04 10:10:10|||||||||16
1733307020000|2024-12-04 10:10:20|6064.17|6063.47|6064.05|6063.35|6064.17|6063.47|6064.05|6063.35|21
1733307030000|2024-12-04 10:10:30|6063.92|6063.22|6063.92|6063.22|6063.92|6063.22|6063.92|6063.22|3
1733307040000|2024-12-04 10:10:40|6064.05|6063.35|6064.05|6063.35|6064.05|6063.35|6064.05|6063.35|0
1733307050000|2024-12-04 10:10:50|||||||||3
1733307060000|2024-12-04 10:11:00|||||||||12
1733307070000|2024-12-04 10:11:10|||||||||2
1733307090000|2024-12-04 10:11:30|||||||||12
1733307100000|2024-12-04 10:11:40|||||||||2
1733307110000|2024-12-04 10:11:50|6064.17|6063.47|6064.3|6063.6|6064.3|6063.6|6064.05|6063.35|51
1733307120000|2024-12-04 10:12:00|6064.05|6063.35|6064.05|6063.35|6064.3|6063.6|6064.05|6063.35|48
1733307130000|2024-12-04 10:12:10|6064.17|6063.47|6064.05|6063.35|6064.3|6063.6|6064.05|6063.35|35
1733307140000|2024-12-04 10:12:20|6064.17|6063.47|6064.05|6063.35|6064.3|6063.6|6064.05|6063.35|25
1733307150000|2024-12-04 10:12:30|6064.17|6063.47|6064.05|6063.35|6064.17|6063.47|6064.05|6063.35|6
1733307160000|2024-12-04 10:12:40|||||||||12
1733307170000|2024-12-04 10:12:50|6063.92|6063.22|6063.8|6063.1|6063.92|6063.22|6063.8|6063.1|20
1733307180000|2024-12-04 10:13:00|6063.92|6063.22|6063.8|6063.1|6063.92|6063.22|6063.8|6063.1|22
1733307190000|2024-12-04 10:13:10|6063.92|6063.22|6063.8|6063.1|6064.05|6063.35|6063.8|6063.1|26
1733307210000|2024-12-04 10:13:30|6063.55|6062.85|6063.8|6063.1|6063.8|6063.1|6063.55|6062.85|50
1733307220000|2024-12-04 10:13:40|6063.67|6062.97|6063.55|6062.85|6063.67|6062.97|6063.55|6062.85|22
1733307230000|2024-12-04 10:13:50|6063.42|6062.72|6063.05|6062.35|6063.42|6062.72|6063.05|6062.35|52
1733307240000|2024-12-04 10:14:00|6062.8|6062.1|6062.8|6062.1|6062.92|6062.22|6062.8|6062.1|37
1733307270000|2024-12-04 10:14:30|||||||||7
1733307280000|2024-12-04 10:14:40|||||||||5
1733307290000|2024-12-04 10:14:50|||||||||7
1733307300000|2024-12-04 10:15:00|6062.92|6062.22|6063.3|6062.6|6063.3|6062.6|6062.92|6062.22|190
1733307310000|2024-12-04 10:15:10|||||||||8
1733307320000|2024-12-04 10:15:20|6063.55|6062.85|6063.55|6062.85|6063.55|6062.85|6063.55|6062.85|29
1733307330000|2024-12-04 10:15:30|6063.8|6063.1|6064.05|6063.35|6064.05|6063.35|6063.8|6063.1|57
1733307340000|2024-12-04 10:15:40|6063.8|6063.1|6063.8|6063.1|6064.05|6063.35|6063.8|6063.1|83
1733307350000|2024-12-04 10:15:50|6063.55|6062.85|6063.55|6062.85|6063.55|6062.85|6063.42|6062.72|75
1733307360000|2024-12-04 10:16:00|6063.42|6062.72|6063.05|6062.35|6063.42|6062.72|6063.05|6062.35|24
1733307380000|2024-12-04 10:16:20|6063.17|6062.47|6063.3|6062.6|6063.3|6062.6|6063.17|6062.47|46
1733307390000|2024-12-04 10:16:30|6063.05|6062.35|6063.05|6062.35|6063.05|6062.35|6063.05|6062.35|20
1733307400000|2024-12-04 10:16:40|||||||||3
1733307410000|2024-12-04 10:16:50|6062.92|6062.22|6062.8|6062.1|6062.92|6062.22|6062.8|6062.1|60
1733307420000|2024-12-04 10:17:00|6063.05|6062.35|6062.55|6061.85|6063.05|6062.35|6062.55|6061.85|69
1733307430000|2024-12-04 10:17:10|6062.67|6061.97|6062.55|6061.85|6062.8|6062.1|6062.55|6061.85|80
1733307440000|2024-12-04 10:17:20|6062.42|6061.72|6062.55|6061.85|6062.55|6061.85|6062.3|6061.6|15
1733307450000|2024-12-04 10:17:30|6062.42|6061.72|6062.55|6061.85|6062.55|6061.85|6062.42|6061.72|34
1733307460000|2024-12-04 10:17:40|||||||||26
1733307470000|2024-12-04 10:17:50|||||||||2
1733307480000|2024-12-04 10:18:00|6062.8|6062.1|6062.8|6062.1|6062.8|6062.1|6062.8|6062.1|32
1733307490000|2024-12-04 10:18:10|||||||||16
1733307500000|2024-12-04 10:18:20|6063.05|6062.35|6063.05|6062.35|6063.05|6062.35|6063.05|6062.35|16
1733307510000|2024-12-04 10:18:30|6062.92|6062.22|6062.8|6062.1|6062.92|6062.22|6062.8|6062.1|22
1733307520000|2024-12-04 10:18:40|6062.55|6061.85|6062.55|6061.85|6062.67|6061.97|6062.55|6061.85|27
1733307530000|2024-12-04 10:18:50|6062.67|6061.97|6062.8|6062.1|6062.8|6062.1|6062.67|6061.97|15
1733307540000|2024-12-04 10:19:00|||||||||1
1733307550000|2024-12-04 10:19:10|6062.92|6062.22|6063.05|6062.35|6063.05|6062.35|6062.92|6062.22|15
1733307560000|2024-12-04 10:19:20|6063.17|6062.47|6063.3|6062.6|6063.3|6062.6|6063.17|6062.47|7
1733307570000|2024-12-04 10:19:30|||||||||10
1733307580000|2024-12-04 10:19:40|6063.05|6062.35|6063.3|6062.6|6063.3|6062.6|6063.05|6062.35|82
1733307590000|2024-12-04 10:19:50|6063.05|6062.35|6063.3|6062.6|6063.3|6062.6|6063.05|6062.35|83
1733307600000|2024-12-04 10:20:00|6063.17|6062.47|6063.3|6062.6|6063.3|6062.6|6063.05|6062.35|42
1733307620000|2024-12-04 10:20:20|6063.42|6062.72|6063.55|6062.85|6063.55|6062.85|6063.42|6062.72|25
1733307650000|2024-12-04 10:20:50|6063.3|6062.6|6062.8|6062.1|6063.3|6062.6|6062.8|6062.1|80
1733307670000|2024-12-04 10:21:10|||||||||7
1733307680000|2024-12-04 10:21:20|6062.55|6061.85|6062.55|6061.85|6062.55|6061.85|6062.55|6061.85|21
1733307690000|2024-12-04 10:21:30|6062.42|6061.72|6062.3|6061.6|6062.42|6061.72|6062.3|6061.6|28
1733307700000|2024-12-04 10:21:40|6062.17|6061.47|6062.17|6061.47|6062.17|6061.47|6062.17|6061.47|31
1733307710000|2024-12-04 10:21:50|6062.3|6061.6|6062.3|6061.6|6062.3|6061.6|6062.3|6061.6|0
1733307720000|2024-12-04 10:22:00|||||||||4
1733307730000|2024-12-04 10:22:10|||||||||1
1733307740000|2024-12-04 10:22:20|6062.05|6061.35|6062.3|6061.6|6062.55|6061.85|6061.92|6061.22|240
1733307750000|2024-12-04 10:22:30|6062.42|6061.72|6062.3|6061.6|6062.42|6061.72|6062.3|6061.6|29
1733307770000|2024-12-04 10:22:50|||||||||2
1733307780000|2024-12-04 10:23:00|6062.42|6061.72|6062.55|6061.85|6062.55|6061.85|6062.42|6061.72|27
1733307790000|2024-12-04 10:23:10|||||||||1
1733307800000|2024-12-04 10:23:20|6062.67|6061.97|6062.8|6062.1|6062.8|6062.1|6062.67|6061.97|10
1733307810000|2024-12-04 10:23:30|6062.67|6061.97|6062.55|6061.85|6062.67|6061.97|6062.55|6061.85|29
1733307820000|2024-12-04 10:23:40|||||||||51
1733307830000|2024-12-04 10:23:50|6062.42|6061.72|6062.3|6061.6|6062.42|6061.72|6062.3|6061.6|12
1733307850000|2024-12-04 10:24:10|||||||||9
1733307860000|2024-12-04 10:24:20|6062.17|6061.47|6062.05|6061.35|6062.3|6061.6|6062.05|6061.35|44
1733307870000|2024-12-04 10:24:30|||||||||4
1733307880000|2024-12-04 10:24:40|6061.92|6061.22|6061.8|6061.1|6061.92|6061.22|6061.8|6061.1|13
1733307890000|2024-12-04 10:24:50|6062.05|6061.35|6062.05|6061.35|6062.05|6061.35|6062.05|6061.35|31
1733307900000|2024-12-04 10:25:00|||||||||7
1733307910000|2024-12-04 10:25:10|6061.8|6061.1|6062.05|6061.35|6062.05|6061.35|6061.8|6061.1|40
1733307920000|2024-12-04 10:25:20|6061.92|6061.22|6062.05|6061.35|6062.05|6061.35|6061.92|6061.22|14
1733307930000|2024-12-04 10:25:30|6062.3|6061.6|6062.05|6061.35|6062.3|6061.6|6062.05|6061.35|28
1733307940000|2024-12-04 10:25:40|6062.17|6061.47|6062.05|6061.35|6062.17|6061.47|6062.05|6061.35|30
1733307950000|2024-12-04 10:25:50|6062.17|6061.47|6062.05|6061.35|6062.3|6061.6|6062.05|6061.35|13
1733307960000|2024-12-04 10:26:00|6062.17|6061.47|6061.8|6061.1|6062.17|6061.47|6061.8|6061.1|90
1733307970000|2024-12-04 10:26:10|||||||||4
1733307980000|2024-12-04 10:26:20|6061.55|6060.85|6061.8|6061.1|6061.8|6061.1|6061.55|6060.85|55
1733307990000|2024-12-04 10:26:30|6061.92|6061.22|6061.8|6061.1|6062.05|6061.35|6061.8|6061.1|13
1733308000000|2024-12-04 10:26:40|6061.92|6061.22|6062.05|6061.35|6062.05|6061.35|6061.92|6061.22|4
1733308010000|2024-12-04 10:26:50|6061.92|6061.22|6061.8|6061.1|6061.92|6061.22|6061.8|6061.1|27
1733308020000|2024-12-04 10:27:00|6061.67|6060.97|6061.8|6061.1|6061.8|6061.1|6061.67|6060.97|2
1733308030000|2024-12-04 10:27:10|||||||||7
1733308050000|2024-12-04 10:27:30|6061.92|6061.22|6062.05|6061.35|6062.05|6061.35|6061.92|6061.22|31
1733308080000|2024-12-04 10:28:00|6062.3|6061.6|6062.05|6061.35|6062.3|6061.6|6062.05|6061.35|22
1733308090000|2024-12-04 10:28:10|6062.17|6061.47|6062.05|6061.35|6062.17|6061.47|6062.05|6061.35|13
1733308100000|2024-12-04 10:28:20|6062.17|6061.47|6062.05|6061.35|6062.3|6061.6|6062.05|6061.35|4
1733308110000|2024-12-04 10:28:30|6062.17|6061.47|6062.3|6061.6|6062.3|6061.6|6062.17|6061.47|13
1733308120000|2024-12-04 10:28:40|6062.42|6061.72|6062.55|6061.85|6062.55|6061.85|6062.3|6061.6|11
1733308130000|2024-12-04 10:28:50|6062.42|6061.72|6062.3|6061.6|6062.55|6061.85|6062.3|6061.6|54
1733308140000|2024-12-04 10:29:00|6062.42|6061.72|6062.55|6061.85|6062.55|6061.85|6062.42|6061.72|38
1733308150000|2024-12-04 10:29:10|6062.3|6061.6|6062.3|6061.6|6062.42|6061.72|6062.3|6061.6|14
1733308160000|2024-12-04 10:29:20|6062.55|6061.85|6062.55|6061.85|6062.55|6061.85|6062.42|6061.72|19
1733308180000|2024-12-04 10:29:40|6062.67|6061.97|6062.55|6061.85|6062.67|6061.97|6062.55|6061.85|13
1733308190000|2024-12-04 10:29:50|6062.8|6062.1|6062.8|6062.1|6062.8|6062.1|6062.8|6062.1|9
1733308200000|2024-12-04 10:30:00|6062.55|6061.85|6062.3|6061.6|6062.55|6061.85|6062.17|6061.47|65
1733308210000|2024-12-04 10:30:10|||||||||12
1733308220000|2024-12-04 10:30:20|6062.55|6061.85|6062.8|6062.1|6062.8|6062.1|6062.55|6061.85|25
1733308230000|2024-12-04 10:30:30|6062.67|6061.97|6062.55|6061.85|6062.8|6062.1|6062.55|6061.85|12
1733308240000|2024-12-04 10:30:40|6062.67|6061.97|6062.8|6062.1|6062.8|6062.1|6062.67|6061.97|6
1733308270000|2024-12-04 10:31:10|||||||||1
1733308290000|2024-12-04 10:31:30|||||||||6
1733308300000|2024-12-04 10:31:40|||||||||3
1733308310000|2024-12-04 10:31:50|6062.92|6062.22|6063.05|6062.35|6063.05|6062.35|6062.92|6062.22|21
1733308320000|2024-12-04 10:32:00|6062.92|6062.22|6062.8|6062.1|6062.92|6062.22|6062.8|6062.1|33
1733308330000|2024-12-04 10:32:10|||||||||1
1733308350000|2024-12-04 10:32:30|6063.05|6062.35|6063.3|6062.6|6063.3|6062.6|6063.05|6062.35|33
1733308370000|2024-12-04 10:32:50|||||||||15
1733308380000|2024-12-04 10:33:00|6063.17|6062.47|6063.17|6062.47|6063.3|6062.6|6063.05|6062.35|43
1733308390000|2024-12-04 10:33:10|6063.05|6062.35|6063.3|6062.6|6063.3|6062.6|6063.05|6062.35|12
1733308400000|2024-12-04 10:33:20|6063.17|6062.47|6063.05|6062.35|6063.3|6062.6|6063.05|6062.35|35
1733308410000|2024-12-04 10:33:30|6063.17|6062.47|6063.3|6062.6|6063.3|6062.6|6063.17|6062.47|27
1733308420000|2024-12-04 10:33:40|6063.17|6062.47|6062.8|6062.1|6063.17|6062.47|6062.8|6062.1|21
1733308430000|2024-12-04 10:33:50|6062.92|6062.22|6063.05|6062.35|6063.05|6062.35|6062.92|6062.22|5
1733308440000|2024-12-04 10:34:00|||||||||1
1733308450000|2024-12-04 10:34:10|6062.8|6062.1|6062.8|6062.1|6062.8|6062.1|6062.8|6062.1|29
1733308470000|2024-12-04 10:34:30|6062.92|6062.22|6063.05|6062.35|6063.05|6062.35|6062.8|6062.1|44
1733308480000|2024-12-04 10:34:40|||||||||5
1733308500000|2024-12-04 10:35:00|||||||||10
1733308510000|2024-12-04 10:35:10|||||||||4
1733308520000|2024-12-04 10:35:20|6062.92|6062.22|6062.8|6062.1|6063.05|6062.35|6062.8|6062.1|9
1733308530000|2024-12-04 10:35:30|6062.55|6061.85|6062.8|6062.1|6062.8|6062.1|6062.55|6061.85|23
1733308540000|2024-12-04 10:35:40|6062.92|6062.22|6062.92|6062.22|6062.92|6062.22|6062.92|6062.22|12
1733308550000|2024-12-04 10:35:50|6062.8|6062.1|6062.8|6062.1|6062.8|6062.1|6062.8|6062.1|0
1733308580000|2024-12-04 10:36:20|6062.92|6062.22|6063.05|6062.35|6063.05|6062.35|6062.92|6062.22|24
1733308600000|2024-12-04 10:36:40|||||||||1
1733308620000|2024-12-04 10:37:00|6063.17|6062.47|6063.3|6062.6|6063.3|6062.6|6063.17|6062.47|6
1733308630000|2024-12-04 10:37:10|||||||||4
1733308650000|2024-12-04 10:37:30|||||||||15
1733308660000|2024-12-04 10:37:40|6063.17|6062.47|6063.05|6062.35|6063.17|6062.47|6063.05|6062.35|29
1733308670000|2024-12-04 10:37:50|||||||||19
1733308680000|2024-12-04 10:38:00|6063.3|6062.6|6063.3|6062.6|6063.3|6062.6|6063.3|6062.6|13
1733308690000|2024-12-04 10:38:10|6063.55|6062.85|6063.55|6062.85|6063.55|6062.85|6063.55|6062.85|7
1733308700000|2024-12-04 10:38:20|6063.3|6062.6|6063.55|6062.85|6063.55|6062.85|6063.3|6062.6|9
1733308720000|2024-12-04 10:38:40|||||||||1
1733308730000|2024-12-04 10:38:50|6063.67|6062.97|6064.05|6063.35|6064.3|6063.6|6063.67|6062.97|155
1733308740000|2024-12-04 10:39:00|||||||||24
1733308760000|2024-12-04 10:39:20|6063.92|6063.22|6063.67|6062.97|6064.05|6063.35|6063.55|6062.85|44
1733308770000|2024-12-04 10:39:30|6063.55|6062.85|6063.8|6063.1|6063.8|6063.1|6063.55|6062.85|3
1733308780000|2024-12-04 10:39:40|6063.55|6062.85|6063.55|6062.85|6063.55|6062.85|6063.55|6062.85|6
1733308790000|2024-12-04 10:39:50|6063.67|6062.97|6063.55|6062.85|6063.8|6063.1|6063.55|6062.85|34
1733308800000|2024-12-04 10:40:00|6063.3|6062.6|6063.55|6062.85|6063.55|6062.85|6063.3|6062.6|13
1733308810000|2024-12-04 10:40:10|6063.8|6063.1|6063.8|6063.1|6063.8|6063.1|6063.8|6063.1|39
1733308820000|2024-12-04 10:40:20|||||||||11
1733308830000|2024-12-04 10:40:30|6064.05|6063.35|6064.05|6063.35|6064.05|6063.35|6064.05|6063.35|11
1733308840000|2024-12-04 10:40:40|6064.17|6063.47|6064.05|6063.35|6064.17|6063.47|6064.05|6063.35|22
1733308850000|2024-12-04 10:40:50|6064.17|6063.47|6064.05|6063.35|6064.17|6063.47|6064.05|6063.35|13
1733308860000|2024-12-04 10:41:00|6064.3|6063.6|6064.3|6063.6|6064.3|6063.6|6064.05|6063.35|135
1733308870000|2024-12-04 10:41:10|||||||||16
1733308890000|2024-12-04 10:41:30|6064.42|6063.72|6064.42|6063.72|6064.42|6063.72|6064.42|6063.72|31
1733308900000|2024-12-04 10:41:40|6064.3|6063.6|6064.55|6063.85|6064.55|6063.85|6064.3|6063.6|48
1733308910000|2024-12-04 10:41:50|6064.8|6064.1|6064.8|6064.1|6064.8|6064.1|6064.55|6063.85|58
1733308920000|2024-12-04 10:42:00|||||||||119
1733308930000|2024-12-04 10:42:10|||||||||29
1733308940000|2024-12-04 10:42:20|6065.05|6064.35|6065.05|6064.35|6065.05|6064.35|6064.8|6064.1|18
1733308950000|2024-12-04 10:42:30|6064.8|6064.1|6064.55|6063.85|6064.8|6064.1|6064.55|6063.85|132
1733308960000|2024-12-04 10:42:40|6064.42|6063.72|6064.55|6063.85|6064.55|6063.85|6064.42|6063.72|17
1733308980000|2024-12-04 10:43:00|6064.67|6063.97|6064.8|6064.1|6064.8|6064.1|6064.55|6063.85|26
1733308990000|2024-12-04 10:43:10|||||||||3
1733309000000|2024-12-04 10:43:20|6064.67|6063.97|6064.55|6063.85|6064.8|6064.1|6064.55|6063.85|21
1733309020000|2024-12-04 10:43:40|6064.8|6064.1|6064.8|6064.1|6065.05|6064.35|6064.8|6064.1|69
1733309040000|2024-12-04 10:44:00|6064.92|6064.22|6065.05|6064.35|6065.05|6064.35|6064.8|6064.1|45
1733309050000|2024-12-04 10:44:10|||||||||8
1733309070000|2024-12-04 10:44:30|6065.17|6064.47|6065.05|6064.35|6065.17|6064.47|6065.05|6064.35|11
1733309080000|2024-12-04 10:44:40|6065.17|6064.47|6065.17|6064.47|6065.3|6064.6|6065.05|6064.35|9
1733309090000|2024-12-04 10:44:50|6065.3|6064.6|6065.3|6064.6|6065.3|6064.6|6065.17|6064.47|7
1733309100000|2024-12-04 10:45:00|6065.05|6064.35|6065.3|6064.6|6065.3|6064.6|6065.05|6064.35|33
1733309120000|2024-12-04 10:45:20|6065.17|6064.47|6065.05|6064.35|6065.17|6064.47|6065.05|6064.35|25
1733309130000|2024-12-04 10:45:30|6065.3|6064.6|6065.05|6064.35|6065.3|6064.6|6065.05|6064.35|11
1733309140000|2024-12-04 10:45:40|6065.17|6064.47|6065.05|6064.35|6065.17|6064.47|6065.05|6064.35|19
1733309150000|2024-12-04 10:45:50|6065.17|6064.47|6065.3|6064.6|6065.3|6064.6|6065.05|6064.35|26
1733309160000|2024-12-04 10:46:00|6065.17|6064.47|6065.05|6064.35|6065.17|6064.47|6065.05|6064.35|31
1733309170000|2024-12-04 10:46:10|||||||||19
1733309180000|2024-12-04 10:46:20|6065.17|6064.47|6065.05|6064.35|6065.3|6064.6|6065.05|6064.35|43
1733309190000|2024-12-04 10:46:30|||||||||1
1733309210000|2024-12-04 10:46:50|6065.3|6064.6|6065.3|6064.6|6065.3|6064.6|6065.05|6064.35|42
1733309220000|2024-12-04 10:47:00|6065.17|6064.47|6065.05|6064.35|6065.17|6064.47|6065.05|6064.35|4
1733309230000|2024-12-04 10:47:10|6065.17|6064.47|6065.3|6064.6|6065.3|6064.6|6065.17|6064.47|36
1733309240000|2024-12-04 10:47:20|6065.05|6064.35|6065.05|6064.35|6065.17|6064.47|6065.05|6064.35|3
1733309250000|2024-12-04 10:47:30|6065.17|6064.47|6065.3|6064.6|6065.3|6064.6|6065.05|6064.35|5
1733309260000|2024-12-04 10:47:40|6065.17|6064.47|6065.3|6064.6|6065.3|6064.6|6065.17|6064.47|5
1733309280000|2024-12-04 10:48:00|||||||||1
1733309290000|2024-12-04 10:48:10|6065.17|6064.47|6065.05|6064.35|6065.17|6064.47|6065.05|6064.35|39
1733309300000|2024-12-04 10:48:20|6064.92|6064.22|6065.05|6064.35|6065.05|6064.35|6064.92|6064.22|4
1733309310000|2024-12-04 10:48:30|6065.3|6064.6|6065.05|6064.35|6065.3|6064.6|6065.05|6064.35|19
1733309350000|2024-12-04 10:49:10|||||||||1
1733309380000|2024-12-04 10:49:40|6065.17|6064.47|6065.3|6064.6|6065.3|6064.6|6065.17|6064.47|9
1733309400000|2024-12-04 10:50:00|||||||||28
1733309410000|2024-12-04 10:50:10|||||||||4
1733309420000|2024-12-04 10:50:20|||||||||37
1733309430000|2024-12-04 10:50:30|6065.42|6064.72|6065.3|6064.6|6065.55|6064.85|6065.3|6064.6|18
1733309440000|2024-12-04 10:50:40|6065.42|6064.72|6065.8|6065.1|6065.8|6065.1|6065.42|6064.72|66
1733309450000|2024-12-04 10:50:50|||||||||16
1733309470000|2024-12-04 10:51:10|6065.92|6065.22|6065.8|6065.1|6066.05|6065.35|6065.8|6065.1|29
1733309480000|2024-12-04 10:51:20|6065.92|6065.22|6066.05|6065.35|6066.05|6065.35|6065.8|6065.1|31
1733309490000|2024-12-04 10:51:30|6065.92|6065.22|6066.05|6065.35|6066.05|6065.35|6065.92|6065.22|12
1733309500000|2024-12-04 10:51:40|6066.17|6065.47|6066.3|6065.6|6066.3|6065.6|6066.17|6065.47|28
1733309510000|2024-12-04 10:51:50|||||||||11
1733309520000|2024-12-04 10:52:00|6066.17|6065.47|6066.05|6065.35|6066.17|6065.47|6066.05|6065.35|28
1733309530000|2024-12-04 10:52:10|6065.55|6064.85|6065.55|6064.85|6065.55|6064.85|6065.55|6064.85|74
1733309540000|2024-12-04 10:52:20|||||||||1
1733309550000|2024-12-04 10:52:30|6065.42|6064.72|6065.3|6064.6|6065.42|6064.72|6065.3|6064.6|40
1733309560000|2024-12-04 10:52:40|||||||||10
1733309570000|2024-12-04 10:52:50|6065.05|6064.35|6065.05|6064.35|6065.05|6064.35|6065.05|6064.35|29
1733309580000|2024-12-04 10:53:00|6065.17|6064.47|6065.17|6064.47|6065.17|6064.47|6065.17|6064.47|17
1733309590000|2024-12-04 10:53:10|6065.3|6064.6|6064.8|6064.1|6065.3|6064.6|6064.8|6064.1|25
1733309600000|2024-12-04 10:53:20|6064.55|6063.85|6064.67|6063.97|6064.8|6064.1|6064.55|6063.85|99
1733309610000|2024-12-04 10:53:30|6064.8|6064.1|6064.55|6063.85|6064.8|6064.1|6064.55|6063.85|17
1733309620000|2024-12-04 10:53:40|||||||||35
1733309630000|2024-12-04 10:53:50|6064.67|6063.97|6064.67|6063.97|6064.67|6063.97|6064.55|6063.85|32
1733309640000|2024-12-04 10:54:00|6064.55|6063.85|6064.55|6063.85|6064.67|6063.97|6064.55|6063.85|7
1733309650000|2024-12-04 10:54:10|||||||||4
1733309660000|2024-12-04 10:54:20|6064.67|6063.97|6064.8|6064.1|6064.8|6064.1|6064.67|6063.97|4
1733309670000|2024-12-04 10:54:30|||||||||1
1733309680000|2024-12-04 10:54:40|6065.05|6064.35|6065.05|6064.35|6065.05|6064.35|6065.05|6064.35|5
1733309690000|2024-12-04 10:54:50|6064.8|6064.1|6065.05|6064.35|6065.05|6064.35|6064.8|6064.1|40
1733309700000|2024-12-04 10:55:00|6065.17|6064.47|6065.3|6064.6|6065.3|6064.6|6065.17|6064.47|8
1733309720000|2024-12-04 10:55:20|6065.17|6064.47|6064.67|6063.97|6065.17|6064.47|6064.67|6063.97|28
1733309730000|2024-12-04 10:55:30|6064.55|6063.85|6064.3|6063.6|6064.55|6063.85|6064.3|6063.6|31
1733309740000|2024-12-04 10:55:40|||||||||12
1733309750000|2024-12-04 10:55:50|6064.42|6063.72|6064.55|6063.85|6064.55|6063.85|6064.3|6063.6|34
1733309760000|2024-12-04 10:56:00|||||||||4
1733309770000|2024-12-04 10:56:10|6064.3|6063.6|6064.3|6063.6|6064.3|6063.6|6064.3|6063.6|10
1733309780000|2024-12-04 10:56:20|6064.17|6063.47|6064.3|6063.6|6064.3|6063.6|6064.17|6063.47|19
1733309790000|2024-12-04 10:56:30|6064.42|6063.72|6064.55|6063.85|6064.55|6063.85|6064.42|6063.72|17
1733309800000|2024-12-04 10:56:40|6064.42|6063.72|6064.3|6063.6|6064.55|6063.85|6064.3|6063.6|44
1733309810000|2024-12-04 10:56:50|6064.42|6063.72|6064.55|6063.85|6064.55|6063.85|6064.42|6063.72|33
1733309820000|2024-12-04 10:57:00|6064.8|6064.1|6064.8|6064.1|6064.8|6064.1|6064.67|6063.97|13
1733309840000|2024-12-04 10:57:20|||||||||1
1733309850000|2024-12-04 10:57:30|6064.67|6063.97|6064.8|6064.1|6064.8|6064.1|6064.55|6063.85|19
1733309860000|2024-12-04 10:57:40|6064.92|6064.22|6065.05|6064.35|6065.05|6064.35|6064.92|6064.22|19
1733309870000|2024-12-04 10:57:50|6064.92|6064.22|6065.05|6064.35|6065.05|6064.35|6064.8|6064.1|11
1733309890000|2024-12-04 10:58:10|6064.92|6064.22|6064.8|6064.1|6064.92|6064.22|6064.8|6064.1|8
1733309900000|2024-12-04 10:58:20|||||||||5
1733309920000|2024-12-04 10:58:40|||||||||9
1733309930000|2024-12-04 10:58:50|6064.92|6064.22|6065.05|6064.35|6065.05|6064.35|6064.8|6064.1|11
1733309940000|2024-12-04 10:59:00|6065.3|6064.6|6065.05|6064.35|6065.3|6064.6|6065.05|6064.35|40
1733309950000|2024-12-04 10:59:10|6065.17|6064.47|6065.3|6064.6|6065.3|6064.6|6065.05|6064.35|12
1733309960000|2024-12-04 10:59:20|6065.17|6064.47|6065.17|6064.47|6065.17|6064.47|6065.05|6064.35|7
1733309970000|2024-12-04 10:59:30|6065.3|6064.6|6065.3|6064.6|6065.3|6064.6|6065.05|6064.35|15
1733309980000|2024-12-04 10:59:40|||||||||1
1733310000000|2024-12-04 11:00:00|6065.05|6064.35|6065.05|6064.35|6065.3|6064.6|6065.05|6064.35|70
1733310010000|2024-12-04 11:00:10|6064.92|6064.22|6064.8|6064.1|6064.92|6064.22|6064.8|6064.1|15
1733310020000|2024-12-04 11:00:20|6064.92|6064.22|6065.05|6064.35|6065.05|6064.35|6064.8|6064.1|8
1733310030000|2024-12-04 11:00:30|6064.92|6064.22|6065.05|6064.35|6065.05|6064.35|6064.92|6064.22|10
1733310040000|2024-12-04 11:00:40|6064.92|6064.22|6064.8|6064.1|6064.92|6064.22|6064.8|6064.1|9
1733310050000|2024-12-04 11:00:50|6064.92|6064.22|6065.05|6064.35|6065.05|6064.35|6064.8|6064.1|23
1733310060000|2024-12-04 11:01:00|6065.17|6064.47|6065.05|6064.35|6065.17|6064.47|6065.05|6064.35|27
1733310070000|2024-12-04 11:01:10|6065.3|6064.6|6065.05|6064.35|6065.3|6064.6|6065.05|6064.35|22
1733310080000|2024-12-04 11:01:20|||||||||14
1733310090000|2024-12-04 11:01:30|||||||||18
1733310100000|2024-12-04 11:01:40|6065.17|6064.47|6065.05|6064.35|6065.17|6064.47|6065.05|6064.35|5
1733310110000|2024-12-04 11:01:50|6065.17|6064.47|6065.3|6064.6|6065.3|6064.6|6065.17|6064.47|12
1733310120000|2024-12-04 11:02:00|6065.42|6064.72|6065.3|6064.6|6065.42|6064.72|6065.3|6064.6|6
1733310130000|2024-12-04 11:02:10|6065.17|6064.47|6065.3|6064.6|6065.3|6064.6|6065.17|6064.47|26
1733310140000|2024-12-04 11:02:20|6065.17|6064.47|6065.3|6064.6|6065.3|6064.6|6065.05|6064.35|8
1733310160000|2024-12-04 11:02:40|6065.55|6064.85|6065.42|6064.72|6065.55|6064.85|6065.3|6064.6|19
1733310170000|2024-12-04 11:02:50|6065.3|6064.6|6065.55|6064.85|6065.55|6064.85|6065.3|6064.6|6
1733310180000|2024-12-04 11:03:00|6065.42|6064.72|6065.55|6064.85|6065.55|6064.85|6065.3|6064.6|33
1733310190000|2024-12-04 11:03:10|6065.42|6064.72|6065.55|6064.85|6065.55|6064.85|6065.42|6064.72|21
1733310210000|2024-12-04 11:03:30|||||||||8
1733310220000|2024-12-04 11:03:40|6065.67|6064.97|6065.55|6064.85|6065.8|6065.1|6065.55|6064.85|77
1733310230000|2024-12-04 11:03:50|6065.67|6064.97|6065.8|6065.1|6065.8|6065.1|6065.55|6064.85|84
1733310240000|2024-12-04 11:04:00|||||||||1
1733310260000|2024-12-04 11:04:20|6066.05|6065.35|6066.05|6065.35|6066.05|6065.35|6066.05|6065.35|64
1733310270000|2024-12-04 11:04:30|6066.3|6065.6|6066.05|6065.35|6066.3|6065.6|6066.05|6065.35|49
1733310280000|2024-12-04 11:04:40|||||||||2
1733310290000|2024-12-04 11:04:50|||||||||4
1733310300000|2024-12-04 11:05:00|||||||||1
1733310310000|2024-12-04 11:05:10|||||||||2
1733310320000|2024-12-04 11:05:20|6066.17|6065.47|6066.3|6065.6|6066.3|6065.6|6066.17|6065.47|26
1733310330000|2024-12-04 11:05:30|||||||||26
1733310340000|2024-12-04 11:05:40|6066.55|6065.85|6066.3|6065.6|6066.55|6065.85|6066.3|6065.6|97
1733310360000|2024-12-04 11:06:00|||||||||2
1733310370000|2024-12-04 11:06:10|6066.42|6065.72|6067.05|6066.35|6067.05|6066.35|6066.42|6065.72|295
1733310380000|2024-12-04 11:06:20|6066.92|6066.22|6067.05|6066.35|6067.05|6066.35|6066.8|6066.1|73
1733310390000|2024-12-04 11:06:30|6066.92|6066.22|6066.92|6066.22|6066.92|6066.22|6066.92|6066.22|29
1733310400000|2024-12-04 11:06:40|6067.05|6066.35|6067.05|6066.35|6067.05|6066.35|6066.8|6066.1|15
1733310410000|2024-12-04 11:06:50|||||||||1
1733310420000|2024-12-04 11:07:00|6067.17|6066.47|6066.8|6066.1|6067.17|6066.47|6066.8|6066.1|52
1733310430000|2024-12-04 11:07:10|||||||||4
1733310440000|2024-12-04 11:07:20|6066.67|6065.97|6066.8|6066.1|6066.8|6066.1|6066.67|6065.97|22
1733310460000|2024-12-04 11:07:40|6067.05|6066.35|6067.05|6066.35|6067.05|6066.35|6067.05|6066.35|47
1733310470000|2024-12-04 11:07:50|6066.8|6066.1|6066.92|6066.22|6067.05|6066.35|6066.8|6066.1|68
1733310480000|2024-12-04 11:08:00|6067.05|6066.35|6067.05|6066.35|6067.05|6066.35|6066.8|6066.1|19
1733310490000|2024-12-04 11:08:10|||||||||3
1733310500000|2024-12-04 11:08:20|||||||||49
1733310510000|2024-12-04 11:08:30|||||||||1
1733310520000|2024-12-04 11:08:40|6066.92|6066.22|6066.8|6066.1|6067.05|6066.35|6066.8|6066.1|25
1733310530000|2024-12-04 11:08:50|6066.3|6065.6|6066.3|6065.6|6066.3|6065.6|6066.3|6065.6|83
1733310540000|2024-12-04 11:09:00|6066.42|6065.72|6066.8|6066.1|6066.8|6066.1|6066.3|6065.6|39
1733310560000|2024-12-04 11:09:20|6066.67|6065.97|6066.55|6065.85|6066.67|6065.97|6066.55|6065.85|32
1733310570000|2024-12-04 11:09:30|||||||||2
1733310590000|2024-12-04 11:09:50|6066.3|6065.6|6066.05|6065.35|6066.3|6065.6|6066.05|6065.35|64
1733310600000|2024-12-04 11:10:00|6066.17|6065.47|6066.3|6065.6|6066.3|6065.6|6066.05|6065.35|48
1733310610000|2024-12-04 11:10:10|6066.17|6065.47|6066.05|6065.35|6066.3|6065.6|6066.05|6065.35|16
1733310620000|2024-12-04 11:10:20|6066.17|6065.47|6066.3|6065.6|6066.3|6065.6|6066.17|6065.47|5
1733310630000|2024-12-04 11:10:30|||||||||2
1733310640000|2024-12-04 11:10:40|6066.05|6065.35|6066.05|6065.35|6066.05|6065.35|6066.05|6065.35|21
1733310650000|2024-12-04 11:10:50|6065.92|6065.22|6065.8|6065.1|6065.92|6065.22|6065.8|6065.1|20
1733310660000|2024-12-04 11:11:00|6065.55|6064.85|6065.55|6064.85|6065.55|6064.85|6065.55|6064.85|15
1733310670000|2024-12-04 11:11:10|6065.67|6064.97|6065.8|6065.1|6066.05|6065.35|6065.67|6064.97|67
1733310680000|2024-12-04 11:11:20|6065.92|6065.22|6066.05|6065.35|6066.3|6065.6|6065.8|6065.1|447
1733310690000|2024-12-04 11:11:30|6066.17|6065.47|6066.55|6065.85|6066.55|6065.85|6066.17|6065.47|48
1733310700000|2024-12-04 11:11:40|6066.42|6065.72|6066.55|6065.85|6066.55|6065.85|6066.3|6065.6|8
1733310710000|2024-12-04 11:11:50|6066.3|6065.6|6066.55|6065.85|6066.55|6065.85|6066.3|6065.6|27
1733310720000|2024-12-04 11:12:00|6066.67|6065.97|6066.8|6066.1|6066.8|6066.1|6066.55|6065.85|51
1733310730000|2024-12-04 11:12:10|6066.67|6065.97|6066.8|6066.1|6066.8|6066.1|6066.55|6065.85|14
1733310740000|2024-12-04 11:12:20|||||||||8
1733310750000|2024-12-04 11:12:30|6066.67|6065.97|6066.8|6066.1|6066.8|6066.1|6066.67|6065.97|24
1733310760000|2024-12-04 11:12:40|6066.55|6065.85|6066.8|6066.1|6066.8|6066.1|6066.55|6065.85|43
1733310770000|2024-12-04 11:12:50|||||||||2
1733310780000|2024-12-04 11:13:00|||||||||3
1733310790000|2024-12-04 11:13:10|6066.92|6066.22|6067.05|6066.35|6067.05|6066.35|6066.92|6066.22|19
1733310800000|2024-12-04 11:13:20|6067.3|6066.6|6067.55|6066.85|6067.8|6067.1|6067.3|6066.6|251
1733310810000|2024-12-04 11:13:30|||||||||24
1733310820000|2024-12-04 11:13:40|6067.42|6066.72|6067.55|6066.85|6067.55|6066.85|6067.3|6066.6|38
1733310830000|2024-12-04 11:13:50|6067.3|6066.6|6067.55|6066.85|6067.55|6066.85|6067.3|6066.6|24
1733310840000|2024-12-04 11:14:00|||||||||4
1733310850000|2024-12-04 11:14:10|6067.42|6066.72|6067.55|6066.85|6067.55|6066.85|6067.3|6066.6|44
1733310870000|2024-12-04 11:14:30|6067.42|6066.72|6067.05|6066.35|6067.42|6066.72|6067.05|6066.35|52
1733310880000|2024-12-04 11:14:40|6066.8|6066.1|6067.05|6066.35|6067.05|6066.35|6066.8|6066.1|83
1733310890000|2024-12-04 11:14:50|6067.17|6066.47|6067.17|6066.47|6067.3|6066.6|6067.17|6066.47|24
1733310900000|2024-12-04 11:15:00|6067.3|6066.6|6067.05|6066.35|6067.3|6066.6|6067.05|6066.35|26
1733310910000|2024-12-04 11:15:10|6066.8|6066.1|6067.05|6066.35|6067.3|6066.6|6066.8|6066.1|66
1733310930000|2024-12-04 11:15:30|6066.92|6066.22|6066.8|6066.1|6066.92|6066.22|6066.8|6066.1|56
1733310940000|2024-12-04 11:15:40|6066.67|6065.97|6066.8|6066.1|6066.8|6066.1|6066.67|6065.97|54
1733310950000|2024-12-04 11:15:50|6066.67|6065.97|6066.3|6065.6|6066.8|6066.1|6066.3|6065.6|35
1733310960000|2024-12-04 11:16:00|6066.05|6065.35|6066.55|6065.85|6066.55|6065.85|6066.05|6065.35|53
1733310970000|2024-12-04 11:16:10|6066.05|6065.35|6066.05|6065.35|6066.05|6065.35|6066.05|6065.35|159
1733310980000|2024-12-04 11:16:20|6065.8|6065.1|6066.3|6065.6|6066.3|6065.6|6065.8|6065.1|93
1733310990000|2024-12-04 11:16:30|||||||||2
1733311000000|2024-12-04 11:16:40|6066.05|6065.35|6066.3|6065.6|6066.3|6065.6|6066.05|6065.35|44
1733311010000|2024-12-04 11:16:50|||||||||2
1733311020000|2024-12-04 11:17:00|||||||||44
1733311030000|2024-12-04 11:17:10|6066.17|6065.47|6066.3|6065.6|6066.3|6065.6|6066.05|6065.35|16
1733311040000|2024-12-04 11:17:20|6066.17|6065.47|6066.3|6065.6|6066.3|6065.6|6066.05|6065.35|10
1733311050000|2024-12-04 11:17:30|6066.55|6065.85|6065.8|6065.1|6066.55|6065.85|6065.8|6065.1|116
1733311060000|2024-12-04 11:17:40|||||||||66
1733311070000|2024-12-04 11:17:50|6065.92|6065.22|6066.05|6065.35|6066.05|6065.35|6065.92|6065.22|15
1733311080000|2024-12-04 11:18:00|6065.92|6065.22|6066.05|6065.35|6066.05|6065.35|6065.92|6065.22|22
1733311090000|2024-12-04 11:18:10|6065.92|6065.22|6066.05|6065.35|6066.05|6065.35|6065.92|6065.22|1
1733311100000|2024-12-04 11:18:20|6065.92|6065.22|6065.3|6064.6|6065.92|6065.22|6065.3|6064.6|153
1733311110000|2024-12-04 11:18:30|6065.42|6064.72|6065.42|6064.72|6065.42|6064.72|6065.3|6064.6|14
1733311120000|2024-12-04 11:18:40|6065.3|6064.6|6065.55|6064.85|6065.55|6064.85|6065.3|6064.6|16
1733311130000|2024-12-04 11:18:50|6065.42|6064.72|6065.3|6064.6|6065.42|6064.72|6065.3|6064.6|12
1733311140000|2024-12-04 11:19:00|||||||||2
1733311150000|2024-12-04 11:19:10|6065.05|6064.35|6065.05|6064.35|6065.17|6064.47|6065.05|6064.35|22
1733311160000|2024-12-04 11:19:20|6065.3|6064.6|6065.05|6064.35|6065.3|6064.6|6065.05|6064.35|12
1733311170000|2024-12-04 11:19:30|6064.92|6064.22|6065.05|6064.35|6065.05|6064.35|6064.8|6064.1|31
1733311180000|2024-12-04 11:19:40|||||||||3
1733311190000|2024-12-04 11:19:50|6065.3|6064.6|6065.05|6064.35|6065.3|6064.6|6065.05|6064.35|44
1733311200000|2024-12-04 11:20:00|6065.17|6064.47|6065.3|6064.6|6065.55|6064.85|6065.17|6064.47|33
1733311210000|2024-12-04 11:20:10|||||||||3
1733311240000|2024-12-04 11:20:40|6065.42|6064.72|6065.3|6064.6|6065.55|6064.85|6065.3|6064.6|43
1733311250000|2024-12-04 11:20:50|6065.42|6064.72|6065.42|6064.72|6065.55|6064.85|6065.3|6064.6|29
1733311260000|2024-12-04 11:21:00|6065.55|6064.85|6065.3|6064.6|6065.55|6064.85|6065.3|6064.6|27
1733311280000|2024-12-04 11:21:20|||||||||2
1733311290000|2024-12-04 11:21:30|6065.17|6064.47|6065.3|6064.6|6065.3|6064.6|6065.17|6064.47|22
1733311300000|2024-12-04 11:21:40|6065.17|6064.47|6065.05|6064.35|6065.17|6064.47|6065.05|6064.35|1
1733311310000|2024-12-04 11:21:50|||||||||3
1733311320000|2024-12-04 11:22:00|||||||||29
1733311330000|2024-12-04 11:22:10|6065.3|6064.6|6065.17|6064.47|6065.3|6064.6|6065.17|6064.47|24
1733311340000|2024-12-04 11:22:20|6065.3|6064.6|6064.8|6064.1|6065.3|6064.6|6064.8|6064.1|41
1733311350000|2024-12-04 11:22:30|6064.92|6064.22|6065.05|6064.35|6065.05|6064.35|6064.8|6064.1|13
1733311360000|2024-12-04 11:22:40|||||||||5
1733311380000|2024-12-04 11:23:00|||||||||1
1733311390000|2024-12-04 11:23:10|6064.92|6064.22|6064.8|6064.1|6065.05|6064.35|6064.55|6063.85|78
1733311400000|2024-12-04 11:23:20|6064.92|6064.22|6065.05|6064.35|6065.05|6064.35|6064.8|6064.1|33
1733311410000|2024-12-04 11:23:30|||||||||11
1733311420000|2024-12-04 11:23:40|6064.92|6064.22|6065.05|6064.35|6065.05|6064.35|6064.92|6064.22|47
1733311430000|2024-12-04 11:23:50|||||||||2
1733311440000|2024-12-04 11:24:00|6065.3|6064.6|6065.55|6064.85|6065.8|6065.1|6065.3|6064.6|76
1733311450000|2024-12-04 11:24:10|6065.67|6064.97|6065.8|6065.1|6065.8|6065.1|6065.67|6064.97|7
1733311460000|2024-12-04 11:24:20|6065.67|6064.97|6065.8|6065.1|6065.8|6065.1|6065.67|6064.97|12
1733311470000|2024-12-04 11:24:30|6065.92|6065.22|6065.8|6065.1|6065.92|6065.22|6065.8|6065.1|18
1733311480000|2024-12-04 11:24:40|||||||||7
1733311490000|2024-12-04 11:24:50|||||||||1
1733311500000|2024-12-04 11:25:00|6066.05|6065.35|6066.05|6065.35|6066.05|6065.35|6066.05|6065.35|16
1733311510000|2024-12-04 11:25:10|6065.92|6065.22|6066.05|6065.35|6066.05|6065.35|6065.8|6065.1|42
1733311520000|2024-12-04 11:25:20|6065.92|6065.22|6066.05|6065.35|6066.05|6065.35|6065.92|6065.22|2
1733311540000|2024-12-04 11:25:40|6065.8|6065.1|6065.8|6065.1|6065.8|6065.1|6065.8|6065.1|56
1733311550000|2024-12-04 11:25:50|6065.55|6064.85|6065.55|6064.85|6065.55|6064.85|6065.55|6064.85|35
1733311570000|2024-12-04 11:26:10|6065.42|6064.72|6065.55|6064.85|6065.55|6064.85|6065.42|6064.72|9
1733311580000|2024-12-04 11:26:20|6065.42|6064.72|6065.55|6064.85|6065.55|6064.85|6065.42|6064.72|21
1733311590000|2024-12-04 11:26:30|||||||||33
1733311600000|2024-12-04 11:26:40|6065.3|6064.6|6065.55|6064.85|6065.55|6064.85|6065.3|6064.6|62
1733311610000|2024-12-04 11:26:50|6065.42|6064.72|6065.55|6064.85|6065.55|6064.85|6065.3|6064.6|17
1733311620000|2024-12-04 11:27:00|6065.67|6064.97|6065.55|6064.85|6065.67|6064.97|6065.55|6064.85|50
1733311640000|2024-12-04 11:27:20|6065.3|6064.6|6065.55|6064.85|6065.55|6064.85|6065.3|6064.6|38
1733311650000|2024-12-04 11:27:30|6065.3|6064.6|6065.55|6064.85|6065.55|6064.85|6065.3|6064.6|35
1733311660000|2024-12-04 11:27:40|6065.67|6064.97|6065.55|6064.85|6065.67|6064.97|6065.55|6064.85|9
1733311670000|2024-12-04 11:27:50|6065.67|6064.97|6065.55|6064.85|6065.67|6064.97|6065.55|6064.85|15
1733311680000|2024-12-04 11:28:00|6065.67|6064.97|6065.55|6064.85|6065.8|6065.1|6065.55|6064.85|20
1733311690000|2024-12-04 11:28:10|||||||||31
1733311700000|2024-12-04 11:28:20|6065.42|6064.72|6065.55|6064.85|6065.55|6064.85|6065.42|6064.72|50
1733311710000|2024-12-04 11:28:30|6065.67|6064.97|6065.8|6065.1|6065.8|6065.1|6065.67|6064.97|43
1733311720000|2024-12-04 11:28:40|||||||||16
1733311760000|2024-12-04 11:29:20|||||||||1
1733311780000|2024-12-04 11:29:40|||||||||52
1733311790000|2024-12-04 11:29:50|6065.67|6064.97|6065.55|6064.85|6065.67|6064.97|6065.55|6064.85|43
1733311800000|2024-12-04 11:30:00|6065.67|6064.97|6065.55|6064.85|6065.8|6065.1|6065.55|6064.85|54
1733311810000|2024-12-04 11:30:10|6065.67|6064.97|6065.3|6064.6|6065.8|6065.1|6065.3|6064.6|77
1733311820000|2024-12-04 11:30:20|6065.17|6064.47|6064.8|6064.1|6065.17|6064.47|6064.8|6064.1|76
1733311830000|2024-12-04 11:30:30|6065.05|6064.35|6065.05|6064.35|6065.05|6064.35|6065.05|6064.35|14
1733311840000|2024-12-04 11:30:40|||||||||3
1733311850000|2024-12-04 11:30:50|6065.3|6064.6|6065.3|6064.6|6065.3|6064.6|6065.3|6064.6|21
1733311860000|2024-12-04 11:31:00|||||||||11
1733311870000|2024-12-04 11:31:10|6065.55|6064.85|6065.3|6064.6|6065.55|6064.85|6065.3|6064.6|53
1733311880000|2024-12-04 11:31:20|6065.17|6064.47|6065.3|6064.6|6065.42|6064.72|6065.17|6064.47|53
1733311890000|2024-12-04 11:31:30|6065.42|6064.72|6065.55|6064.85|6065.55|6064.85|6065.42|6064.72|30
1733311900000|2024-12-04 11:31:40|6065.42|6064.72|6065.55|6064.85|6065.55|6064.85|6065.42|6064.72|46
1733311910000|2024-12-04 11:31:50|6065.67|6064.97|6065.8|6065.1|6065.92|6065.22|6065.67|6064.97|79
1733311920000|2024-12-04 11:32:00|6065.55|6064.85|6065.55|6064.85|6065.67|6064.97|6065.55|6064.85|21
1733311930000|2024-12-04 11:32:10|||||||||10
1733311940000|2024-12-04 11:32:20|6065.42|6064.72|6065.3|6064.6|6065.42|6064.72|6065.3|6064.6|39
1733311950000|2024-12-04 11:32:30|6065.42|6064.72|6065.8|6065.1|6065.8|6065.1|6065.3|6064.6|24
1733311960000|2024-12-04 11:32:40|6065.92|6065.22|6066.05|6065.35|6066.05|6065.35|6065.8|6065.1|5
1733311970000|2024-12-04 11:32:50|6065.92|6065.22|6065.8|6065.1|6066.05|6065.35|6065.8|6065.1|27
1733311980000|2024-12-04 11:33:00|6065.55|6064.85|6065.67|6064.97|6065.67|6064.97|6065.55|6064.85|13
1733311990000|2024-12-04 11:33:10|6065.55|6064.85|6065.8|6065.1|6065.8|6065.1|6065.55|6064.85|1
1733312000000|2024-12-04 11:33:20|6066.05|6065.35|6066.05|6065.35|6066.05|6065.35|6066.05|6065.35|59
1733312010000|2024-12-04 11:33:30|6065.92|6065.22|6065.8|6065.1|6066.05|6065.35|6065.8|6065.1|16
1733312020000|2024-12-04 11:33:40|||||||||1
1733312030000|2024-12-04 11:33:50|6065.67|6064.97|6066.55|6065.85|6066.55|6065.85|6065.67|6064.97|93
1733312040000|2024-12-04 11:34:00|||||||||3
1733312050000|2024-12-04 11:34:10|6066.67|6065.97|6066.55|6065.85|6066.8|6066.1|6066.55|6065.85|66
1733312060000|2024-12-04 11:34:20|6066.67|6065.97|6066.55|6065.85|6066.67|6065.97|6066.55|6065.85|10
1733312070000|2024-12-04 11:34:30|6066.67|6065.97|6066.8|6066.1|6066.8|6066.1|6066.67|6065.97|8
1733312080000|2024-12-04 11:34:40|||||||||2
1733312090000|2024-12-04 11:34:50|||||||||6
1733312100000|2024-12-04 11:35:00|6066.55|6065.85|6066.55|6065.85|6066.67|6065.97|6066.55|6065.85|72
1733312110000|2024-12-04 11:35:10|6067.05|6066.35|6067.3|6066.6|6067.3|6066.6|6067.05|6066.35|230
1733312120000|2024-12-04 11:35:20|6067.55|6066.85|6067.55|6066.85|6067.55|6066.85|6067.55|6066.85|67
1733312130000|2024-12-04 11:35:30|||||||||2
1733312140000|2024-12-04 11:35:40|||||||||32
1733312150000|2024-12-04 11:35:50|6067.3|6066.6|6067.3|6066.6|6067.3|6066.6|6067.3|6066.6|42
1733312160000|2024-12-04 11:36:00|6067.17|6066.47|6067.3|6066.6|6067.3|6066.6|6067.05|6066.35|57
1733312170000|2024-12-04 11:36:10|6067.55|6066.85|6067.55|6066.85|6067.55|6066.85|6067.55|6066.85|33
1733312180000|2024-12-04 11:36:20|||||||||21
1733312210000|2024-12-04 11:36:50|6067.3|6066.6|6067.42|6066.72|6067.42|6066.72|6067.3|6066.6|36
1733312220000|2024-12-04 11:37:00|6067.3|6066.6|6067.55|6066.85|6067.55|6066.85|6067.3|6066.6|6
1733312230000|2024-12-04 11:37:10|6067.3|6066.6|6067.55|6066.85|6067.55|6066.85|6067.3|6066.6|20
1733312250000|2024-12-04 11:37:30|6067.3|6066.6|6067.3|6066.6|6067.55|6066.85|6067.3|6066.6|50
1733312270000|2024-12-04 11:37:50|6067.42|6066.72|6067.8|6067.1|6067.8|6067.1|6067.42|6066.72|78
1733312280000|2024-12-04 11:38:00|||||||||5
1733312290000|2024-12-04 11:38:10|6067.92|6067.22|6068.05|6067.35|6068.05|6067.35|6067.92|6067.22|95
1733312300000|2024-12-04 11:38:20|||||||||21
1733312310000|2024-12-04 11:38:30|6068.17|6067.47|6068.05|6067.35|6068.17|6067.47|6068.05|6067.35|24
1733312320000|2024-12-04 11:38:40|6067.92|6067.22|6068.05|6067.35|6068.05|6067.35|6067.92|6067.22|35
1733312330000|2024-12-04 11:38:50|6067.8|6067.1|6067.8|6067.1|6067.8|6067.1|6067.8|6067.1|47
1733312340000|2024-12-04 11:39:00|6068.05|6067.35|6068.05|6067.35|6068.05|6067.35|6068.05|6067.35|42
1733312350000|2024-12-04 11:39:10|6068.17|6067.47|6068.05|6067.35|6068.3|6067.6|6068.05|6067.35|46
1733312360000|2024-12-04 11:39:20|6067.92|6067.22|6067.55|6066.85|6067.92|6067.22|6067.55|6066.85|35
1733312390000|2024-12-04 11:39:50|6067.67|6066.97|6067.55|6066.85|6067.67|6066.97|6067.55|6066.85|44
1733312400000|2024-12-04 11:40:00|6067.67|6066.97|6067.3|6066.6|6067.67|6066.97|6067.3|6066.6|34
1733312410000|2024-12-04 11:40:10|6067.42|6066.72|6067.3|6066.6|6067.55|6066.85|6067.3|6066.6|20
1733312420000|2024-12-04 11:40:20|6067.17|6066.47|6067.05|6066.35|6067.17|6066.47|6067.05|6066.35|18
1733312430000|2024-12-04 11:40:30|||||||||16
1733312440000|2024-12-04 11:40:40|6066.92|6066.22|6066.8|6066.1|6067.05|6066.35|6066.8|6066.1|68
1733312450000|2024-12-04 11:40:50|||||||||11
1733312460000|2024-12-04 11:41:00|||||||||35
1733312470000|2024-12-04 11:41:10|6066.92|6066.22|6066.8|6066.1|6067.05|6066.35|6066.8|6066.1|42
1733312480000|2024-12-04 11:41:20|6066.92|6066.22|6066.8|6066.1|6066.92|6066.22|6066.8|6066.1|29
1733312500000|2024-12-04 11:41:40|6066.55|6065.85|6066.8|6066.1|6066.8|6066.1|6066.42|6065.72|120
1733312510000|2024-12-04 11:41:50|6066.67|6065.97|6066.8|6066.1|6066.8|6066.1|6066.67|6065.97|9
1733312530000|2024-12-04 11:42:10|6066.67|6065.97|6066.8|6066.1|6066.8|6066.1|6066.55|6065.85|17
1733312550000|2024-12-04 11:42:30|6066.67|6065.97|6066.55|6065.85|6066.67|6065.97|6066.55|6065.85|9
1733312570000|2024-12-04 11:42:50|6066.8|6066.1|6066.8|6066.1|6066.8|6066.1|6066.55|6065.85|30
1733312580000|2024-12-04 11:43:00|6067.05|6066.35|6067.05|6066.35|6067.05|6066.35|6067.05|6066.35|11
1733312590000|2024-12-04 11:43:10|6066.92|6066.22|6066.8|6066.1|6066.92|6066.22|6066.8|6066.1|7
1733312610000|2024-12-04 11:43:30|6066.55|6065.85|6066.55|6065.85|6066.55|6065.85|6066.55|6065.85|26
1733312620000|2024-12-04 11:43:40|6066.67|6065.97|6066.55|6065.85|6066.8|6066.1|6066.55|6065.85|16
1733312630000|2024-12-04 11:43:50|6066.67|6065.97|6066.55|6065.85|6066.8|6066.1|6066.55|6065.85|7
1733312640000|2024-12-04 11:44:00|6066.67|6065.97|6066.8|6066.1|6066.8|6066.1|6066.67|6065.97|18
1733312660000|2024-12-04 11:44:20|6066.55|6065.85|6066.8|6066.1|6066.8|6066.1|6066.55|6065.85|16
1733312690000|2024-12-04 11:44:50|||||||||18
1733312700000|2024-12-04 11:45:00|6066.55|6065.85|6066.3|6065.6|6066.55|6065.85|6066.3|6065.6|55
1733312710000|2024-12-04 11:45:10|6066.42|6065.72|6066.3|6065.6|6066.42|6065.72|6066.3|6065.6|37
1733312720000|2024-12-04 11:45:20|||||||||31
1733312730000|2024-12-04 11:45:30|||||||||1
1733312740000|2024-12-04 11:45:40|6066.42|6065.72|6066.3|6065.6|6066.55|6065.85|6066.3|6065.6|18
1733312760000|2024-12-04 11:46:00|6066.55|6065.85|6066.67|6065.97|6066.67|6065.97|6066.55|6065.85|20
1733312770000|2024-12-04 11:46:10|6066.8|6066.1|6066.8|6066.1|6066.8|6066.1|6066.8|6066.1|8
1733312780000|2024-12-04 11:46:20|6066.92|6066.22|6066.8|6066.1|6066.92|6066.22|6066.8|6066.1|29
1733312790000|2024-12-04 11:46:30|6066.67|6065.97|6066.55|6065.85|6066.8|6066.1|6066.55|6065.85|26
1733312800000|2024-12-04 11:46:40|||||||||8
1733312810000|2024-12-04 11:46:50|6066.3|6065.6|6066.3|6065.6|6066.3|6065.6|6066.3|6065.6|9
1733312820000|2024-12-04 11:47:00|6066.05|6065.35|6066.3|6065.6|6066.3|6065.6|6066.05|6065.35|28
1733312830000|2024-12-04 11:47:10|6066.17|6065.47|6066.3|6065.6|6066.3|6065.6|6066.17|6065.47|8
1733312840000|2024-12-04 11:47:20|6066.17|6065.47|6066.3|6065.6|6066.3|6065.6|6066.17|6065.47|19
1733312850000|2024-12-04 11:47:30|6066.42|6065.72|6066.3|6065.6|6066.42|6065.72|6066.3|6065.6|20
1733312860000|2024-12-04 11:47:40|6066.17|6065.47|6066.17|6065.47|6066.17|6065.47|6066.17|6065.47|10
1733312870000|2024-12-04 11:47:50|6066.3|6065.6|6066.05|6065.35|6066.3|6065.6|6066.05|6065.35|10
1733312880000|2024-12-04 11:48:00|6066.3|6065.6|6066.3|6065.6|6066.3|6065.6|6066.3|6065.6|40
1733312890000|2024-12-04 11:48:10|6066.17|6065.47|6066.3|6065.6|6066.42|6065.72|6066.17|6065.47|24
1733312910000|2024-12-04 11:48:30|6066.55|6065.85|6066.3|6065.6|6066.55|6065.85|6066.3|6065.6|12
1733312920000|2024-12-04 11:48:40|||||||||1
1733312930000|2024-12-04 11:48:50|6066.17|6065.47|6066.05|6065.35|6066.17|6065.47|6066.05|6065.35|54
1733312940000|2024-12-04 11:49:00|6066.3|6065.6|6066.3|6065.6|6066.3|6065.6|6066.3|6065.6|47
1733312950000|2024-12-04 11:49:10|6066.17|6065.47|6066.05|6065.35|6066.17|6065.47|6066.05|6065.35|10
1733312960000|2024-12-04 11:49:20|6066.17|6065.47|6066.3|6065.6|6066.3|6065.6|6066.17|6065.47|20
1733312970000|2024-12-04 11:49:30|6066.05|6065.35|6066.3|6065.6|6066.3|6065.6|6066.05|6065.35|7
1733312980000|2024-12-04 11:49:40|||||||||16
1733312990000|2024-12-04 11:49:50|6066.42|6065.72|6066.55|6065.85|6066.55|6065.85|6066.42|6065.72|107
1733313000000|2024-12-04 11:50:00|6066.67|6065.97|6066.55|6065.85|6066.8|6066.1|6066.55|6065.85|13
1733313010000|2024-12-04 11:50:10|||||||||1
1733313020000|2024-12-04 11:50:20|6066.3|6065.6|6066.55|6065.85|6066.55|6065.85|6066.3|6065.6|29
1733313030000|2024-12-04 11:50:30|6066.42|6065.72|6066.55|6065.85|6066.55|6065.85|6066.42|6065.72|21
1733313040000|2024-12-04 11:50:40|6066.42|6065.72|6066.3|6065.6|6066.42|6065.72|6066.3|6065.6|24
1733313050000|2024-12-04 11:50:50|6066.55|6065.85|6066.3|6065.6|6066.55|6065.85|6066.3|6065.6|26
1733313070000|2024-12-04 11:51:10|6066.42|6065.72|6066.55|6065.85|6066.55|6065.85|6066.42|6065.72|12
1733313080000|2024-12-04 11:51:20|6066.8|6066.1|6067.3|6066.6|6067.3|6066.6|6066.8|6066.1|73
1733313090000|2024-12-04 11:51:30|6067.17|6066.47|6067.17|6066.47|6067.17|6066.47|6067.05|6066.35|51
1733313100000|2024-12-04 11:51:40|6067.3|6066.6|6067.05|6066.35|6067.3|6066.6|6067.05|6066.35|106
1733313110000|2024-12-04 11:51:50|6067.17|6066.47|6067.3|6066.6|6067.3|6066.6|6067.17|6066.47|8
1733313120000|2024-12-04 11:52:00|6067.05|6066.35|6067.05|6066.35|6067.05|6066.35|6067.05|6066.35|16
1733313130000|2024-12-04 11:52:10|6067.17|6066.47|6067.05|6066.35|6067.17|6066.47|6066.8|6066.1|95
1733313140000|2024-12-04 11:52:20|||||||||2
1733313150000|2024-12-04 11:52:30|6067.17|6066.47|6067.3|6066.6|6067.3|6066.6|6067.17|6066.47|8
1733313160000|2024-12-04 11:52:40|6067.17|6066.47|6067.3|6066.6|6067.3|6066.6|6067.05|6066.35|11
1733313170000|2024-12-04 11:52:50|6067.17|6066.47|6067.55|6066.85|6067.55|6066.85|6067.05|6066.35|34
1733313180000|2024-12-04 11:53:00|6067.3|6066.6|6067.3|6066.6|6067.3|6066.6|6067.3|6066.6|11
1733313190000|2024-12-04 11:53:10|||||||||3
1733313210000|2024-12-04 11:53:30|||||||||5
1733313220000|2024-12-04 11:53:40|||||||||4
1733313230000|2024-12-04 11:53:50|6067.17|6066.47|6067.05|6066.35|6067.17|6066.47|6067.05|6066.35|30
1733313240000|2024-12-04 11:54:00|||||||||6
1733313250000|2024-12-04 11:54:10|6067.17|6066.47|6067.3|6066.6|6067.3|6066.6|6067.05|6066.35|19
1733313260000|2024-12-04 11:54:20|6067.42|6066.72|6067.42|6066.72|6067.55|6066.85|6067.42|6066.72|12
1733313270000|2024-12-04 11:54:30|6067.3|6066.6|6067.3|6066.6|6067.3|6066.6|6067.3|6066.6|20
1733313280000|2024-12-04 11:54:40|||||||||6
1733313290000|2024-12-04 11:54:50|||||||||37
1733313300000|2024-12-04 11:55:00|6067.42|6066.72|6067.55|6066.85|6067.55|6066.85|6067.3|6066.6|25
1733313320000|2024-12-04 11:55:20|6067.42|6066.72|6067.3|6066.6|6067.42|6066.72|6067.3|6066.6|5
1733313330000|2024-12-04 11:55:30|6067.42|6066.72|6067.55|6066.85|6067.55|6066.85|6067.42|6066.72|14
1733313370000|2024-12-04 11:56:10|||||||||10
1733313380000|2024-12-04 11:56:20|6067.8|6067.1|6067.8|6067.1|6067.8|6067.1|6067.8|6067.1|32
1733313390000|2024-12-04 11:56:30|6067.67|6066.97|6067.8|6067.1|6067.8|6067.1|6067.67|6066.97|24
1733313400000|2024-12-04 11:56:40|6068.05|6067.35|6068.05|6067.35|6068.05|6067.35|6068.05|6067.35|103
1733313410000|2024-12-04 11:56:50|6068.17|6067.47|6068.05|6067.35|6068.17|6067.47|6068.05|6067.35|76
1733313420000|2024-12-04 11:57:00|6068.17|6067.47|6068.55|6067.85|6068.55|6067.85|6068.05|6067.35|159
1733313430000|2024-12-04 11:57:10|6068.8|6068.1|6068.55|6067.85|6068.8|6068.1|6068.3|6067.6|123
1733313440000|2024-12-04 11:57:20|6068.8|6068.1|6068.8|6068.1|6068.8|6068.1|6068.8|6068.1|41
1733313450000|2024-12-04 11:57:30|6068.67|6067.97|6068.8|6068.1|6068.8|6068.1|6068.67|6067.97|33
1733313460000|2024-12-04 11:57:40|6068.67|6067.97|6068.55|6067.85|6068.67|6067.97|6068.55|6067.85|38
1733313470000|2024-12-04 11:57:50|6068.3|6067.6|6068.3|6067.6|6068.42|6067.72|6068.3|6067.6|18
1733313480000|2024-12-04 11:58:00|6068.55|6067.85|6068.05|6067.35|6068.8|6068.1|6068.05|6067.35|204
1733313490000|2024-12-04 11:58:10|6067.8|6067.1|6067.92|6067.22|6068.05|6067.35|6067.8|6067.1|34
1733313500000|2024-12-04 11:58:20|6068.05|6067.35|6068.05|6067.35|6068.17|6067.47|6068.05|6067.35|43
1733313510000|2024-12-04 11:58:30|6068.17|6067.47|6068.3|6067.6|6068.3|6067.6|6068.05|6067.35|75
1733313520000|2024-12-04 11:58:40|6068.55|6067.85|6068.3|6067.6|6068.55|6067.85|6068.3|6067.6|56
1733313530000|2024-12-04 11:58:50|6068.17|6067.47|6068.05|6067.35|6068.3|6067.6|6068.05|6067.35|69
1733313540000|2024-12-04 11:59:00|||||||||3
1733313550000|2024-12-04 11:59:10|||||||||5
1733313560000|2024-12-04 11:59:20|6068.17|6067.47|6068.05|6067.35|6068.17|6067.47|6068.05|6067.35|32
1733313570000|2024-12-04 11:59:30|||||||||5
1733313580000|2024-12-04 11:59:40|6067.92|6067.22|6068.05|6067.35|6068.05|6067.35|6067.8|6067.1|45
1733313590000|2024-12-04 11:59:50|6068.17|6067.47|6068.3|6067.6|6068.3|6067.6|6068.05|6067.35|101
1733313600000|2024-12-04 12:00:00|6067.8|6067.1|6067.55|6066.85|6067.8|6067.1|6067.3|6066.6|215
1733313610000|2024-12-04 12:00:10|6067.67|6066.97|6067.8|6067.1|6067.8|6067.1|6067.67|6066.97|43
1733313620000|2024-12-04 12:00:20|6068.05|6067.35|6068.05|6067.35|6068.05|6067.35|6068.05|6067.35|19
1733313630000|2024-12-04 12:00:30|6067.92|6067.22|6068.3|6067.6|6068.42|6067.72|6067.92|6067.22|92
1733313640000|2024-12-04 12:00:40|6068.55|6067.85|6068.3|6067.6|6068.55|6067.85|6068.3|6067.6|40
1733313650000|2024-12-04 12:00:50|6068.42|6067.72|6068.55|6067.85|6068.55|6067.85|6068.42|6067.72|7
1733313660000|2024-12-04 12:01:00|||||||||2
1733313670000|2024-12-04 12:01:10|6068.67|6067.97|6068.8|6068.1|6068.8|6068.1|6068.67|6067.97|35
1733313680000|2024-12-04 12:01:20|6068.55|6067.85|6068.8|6068.1|6068.8|6068.1|6068.55|6067.85|122
1733313690000|2024-12-04 12:01:30|6068.55|6067.85|6068.55|6067.85|6068.55|6067.85|6068.55|6067.85|28
1733313700000|2024-12-04 12:01:40|6068.3|6067.6|6068.8|6068.1|6068.8|6068.1|6068.3|6067.6|133
1733313710000|2024-12-04 12:01:50|6068.67|6067.97|6068.55|6067.85|6068.67|6067.97|6068.3|6067.6|171
1733313720000|2024-12-04 12:02:00|6068.3|6067.6|6068.3|6067.6|6068.3|6067.6|6068.3|6067.6|73
1733313730000|2024-12-04 12:02:10|6068.55|6067.85|6068.55|6067.85|6068.55|6067.85|6068.3|6067.6|86
1733313740000|2024-12-04 12:02:20|6068.42|6067.72|6068.55|6067.85|6068.55|6067.85|6068.3|6067.6|32
1733313750000|2024-12-04 12:02:30|||||||||1
1733313760000|2024-12-04 12:02:40|6068.67|6067.97|6068.8|6068.1|6068.8|6068.1|6068.67|6067.97|78
1733313770000|2024-12-04 12:02:50|6068.92|6068.22|6068.8|6068.1|6068.92|6068.22|6068.8|6068.1|45
1733313780000|2024-12-04 12:03:00|6068.55|6067.85|6068.55|6067.85|6068.55|6067.85|6068.55|6067.85|58
1733313790000|2024-12-04 12:03:10|||||||||3
1733313800000|2024-12-04 12:03:20|6068.8|6068.1|6068.55|6067.85|6068.8|6068.1|6068.55|6067.85|57
1733313810000|2024-12-04 12:03:30|6068.8|6068.1|6068.8|6068.1|6068.8|6068.1|6068.8|6068.1|21
1733313820000|2024-12-04 12:03:40|6068.55|6067.85|6068.55|6067.85|6068.55|6067.85|6068.55|6067.85|63
1733313830000|2024-12-04 12:03:50|||||||||2
1733313840000|2024-12-04 12:04:00|6068.8|6068.1|6068.8|6068.1|6068.8|6068.1|6068.8|6068.1|54
1733313850000|2024-12-04 12:04:10|6068.55|6067.85|6068.3|6067.6|6068.8|6068.1|6068.3|6067.6|117
1733313860000|2024-12-04 12:04:20|6068.55|6067.85|6068.55|6067.85|6068.55|6067.85|6068.55|6067.85|12
1733313880000|2024-12-04 12:04:40|||||||||46
1733313890000|2024-12-04 12:04:50|6068.67|6067.97|6069.05|6068.35|6069.05|6068.35|6068.55|6067.85|25
1733313900000|2024-12-04 12:05:00|||||||||18
1733313920000|2024-12-04 12:05:20|6068.92|6068.22|6068.8|6068.1|6068.92|6068.22|6068.8|6068.1|106
1733313930000|2024-12-04 12:05:30|||||||||6
1733313940000|2024-12-04 12:05:40|||||||||1
1733313950000|2024-12-04 12:05:50|||||||||16
1733313960000|2024-12-04 12:06:00|6068.67|6067.97|6068.55|6067.85|6068.67|6067.97|6068.55|6067.85|16
1733313970000|2024-12-04 12:06:10|||||||||3
1733313980000|2024-12-04 12:06:20|6068.67|6067.97|6068.8|6068.1|6068.8|6068.1|6068.67|6067.97|62
1733313990000|2024-12-04 12:06:30|||||||||4
1733314000000|2024-12-04 12:06:40|6069.05|6068.35|6069.05|6068.35|6069.05|6068.35|6069.05|6068.35|55
1733314010000|2024-12-04 12:06:50|||||||||18
1733314020000|2024-12-04 12:07:00|||||||||15
1733314030000|2024-12-04 12:07:10|||||||||3
1733314040000|2024-12-04 12:07:20|6068.92|6068.22|6069.3|6068.6|6069.3|6068.6|6068.8|6068.1|120
1733314050000|2024-12-04 12:07:30|||||||||4
1733314060000|2024-12-04 12:07:40|6069.05|6068.35|6069.3|6068.6|6069.3|6068.6|6069.05|6068.35|65
1733314070000|2024-12-04 12:07:50|||||||||5
1733314080000|2024-12-04 12:08:00|6069.17|6068.47|6069.05|6068.35|6069.17|6068.47|6069.05|6068.35|11
1733314090000|2024-12-04 12:08:10|||||||||4
1733314100000|2024-12-04 12:08:20|||||||||5
1733314110000|2024-12-04 12:08:30|6068.92|6068.22|6068.8|6068.1|6068.92|6068.22|6068.8|6068.1|27
1733314120000|2024-12-04 12:08:40|6069.05|6068.35|6069.05|6068.35|6069.05|6068.35|6069.05|6068.35|21
1733314130000|2024-12-04 12:08:50|||||||||4
1733314140000|2024-12-04 12:09:00|6068.92|6068.22|6068.8|6068.1|6068.92|6068.22|6068.8|6068.1|38
1733314150000|2024-12-04 12:09:10|6069.05|6068.35|6068.8|6068.1|6069.05|6068.35|6068.8|6068.1|45
1733314160000|2024-12-04 12:09:20|6068.92|6068.22|6069.05|6068.35|6069.05|6068.35|6068.8|6068.1|27
1733314170000|2024-12-04 12:09:30|6068.8|6068.1|6068.8|6068.1|6068.8|6068.1|6068.8|6068.1|24
1733314180000|2024-12-04 12:09:40|6068.67|6067.97|6068.8|6068.1|6068.8|6068.1|6068.67|6067.97|41
1733314190000|2024-12-04 12:09:50|6068.67|6067.97|6068.55|6067.85|6068.67|6067.97|6068.55|6067.85|23
1733314200000|2024-12-04 12:10:00|6068.8|6068.1|6068.8|6068.1|6068.8|6068.1|6068.67|6067.97|53
1733314210000|2024-12-04 12:10:10|6068.92|6068.22|6068.8|6068.1|6069.05|6068.35|6068.8|6068.1|27
1733314220000|2024-12-04 12:10:20|6069.05|6068.35|6069.05|6068.35|6069.05|6068.35|6069.05|6068.35|19
1733314230000|2024-12-04 12:10:30|||||||||1
1733314240000|2024-12-04 12:10:40|||||||||1
1733314250000|2024-12-04 12:10:50|||||||||11
1733314270000|2024-12-04 12:11:10|||||||||5
1733314280000|2024-12-04 12:11:20|6068.92|6068.22|6068.8|6068.1|6068.92|6068.22|6068.8|6068.1|42
1733314290000|2024-12-04 12:11:30|6068.67|6067.97|6068.8|6068.1|6068.8|6068.1|6068.67|6067.97|43
1733314300000|2024-12-04 12:11:40|6068.67|6067.97|6068.55|6067.85|6068.67|6067.97|6068.55|6067.85|42
1733314310000|2024-12-04 12:11:50|6068.3|6067.6|6068.05|6067.35|6068.3|6067.6|6068.05|6067.35|90
1733314320000|2024-12-04 12:12:00|6067.92|6067.22|6067.8|6067.1|6068.05|6067.35|6067.8|6067.1|53
1733314330000|2024-12-04 12:12:10|||||||||45
1733314340000|2024-12-04 12:12:20|6068.05|6067.35|6068.05|6067.35|6068.05|6067.35|6068.05|6067.35|26
1733314350000|2024-12-04 12:12:30|||||||||58
1733314360000|2024-12-04 12:12:40|6067.92|6067.22|6067.8|6067.1|6067.92|6067.22|6067.8|6067.1|55
1733314370000|2024-12-04 12:12:50|6067.67|6066.97|6067.8|6067.1|6067.8|6067.1|6067.55|6066.85|113
1733314380000|2024-12-04 12:13:00|6067.92|6067.22|6068.05|6067.35|6068.05|6067.35|6067.92|6067.22|24
1733314390000|2024-12-04 12:13:10|||||||||8
1733314400000|2024-12-04 12:13:20|6068.3|6067.6|6068.3|6067.6|6068.3|6067.6|6068.3|6067.6|47
1733314410000|2024-12-04 12:13:30|6068.17|6067.47|6068.05|6067.35|6068.3|6067.6|6068.05|6067.35|28
1733314420000|2024-12-04 12:13:40|||||||||3
1733314430000|2024-12-04 12:13:50|6068.17|6067.47|6068.3|6067.6|6068.3|6067.6|6068.17|6067.47|21
1733314440000|2024-12-04 12:14:00|6068.17|6067.47|6068.05|6067.35|6068.17|6067.47|6068.05|6067.35|21
1733314450000|2024-12-04 12:14:10|6068.17|6067.47|6068.3|6067.6|6068.3|6067.6|6068.17|6067.47|5
1733314460000|2024-12-04 12:14:20|||||||||3
1733314470000|2024-12-04 12:14:30|6068.42|6067.72|6068.42|6067.72|6068.55|6067.85|6068.3|6067.6|24
1733314480000|2024-12-04 12:14:40|6068.3|6067.6|6068.3|6067.6|6068.3|6067.6|6068.3|6067.6|11
1733314500000|2024-12-04 12:15:00|||||||||9
1733314540000|2024-12-04 12:15:40|||||||||1
1733314550000|2024-12-04 12:15:50|||||||||4
1733314560000|2024-12-04 12:16:00|||||||||2
1733314580000|2024-12-04 12:16:20|6068.05|6067.35|6068.05|6067.35|6068.05|6067.35|6068.05|6067.35|64
1733314590000|2024-12-04 12:16:30|6068.3|6067.6|6068.8|6068.1|6069.05|6068.35|6068.3|6067.6|219
1733314600000|2024-12-04 12:16:40|6068.55|6067.85|6068.55|6067.85|6068.55|6067.85|6068.55|6067.85|23
1733314610000|2024-12-04 12:16:50|6068.67|6067.97|6068.8|6068.1|6068.8|6068.1|6068.67|6067.97|26
1733314620000|2024-12-04 12:17:00|6068.67|6067.97|6068.8|6068.1|6068.8|6068.1|6068.55|6067.85|31
1733314630000|2024-12-04 12:17:10|||||||||2
1733314640000|2024-12-04 12:17:20|6068.92|6068.22|6069.05|6068.35|6069.05|6068.35|6068.92|6068.22|20
1733314650000|2024-12-04 12:17:30|6068.8|6068.1|6068.8|6068.1|6068.8|6068.1|6068.8|6068.1|38
1733314660000|2024-12-04 12:17:40|||||||||22
1733314670000|2024-12-04 12:17:50|6068.67|6067.97|6068.55|6067.85|6068.67|6067.97|6068.55|6067.85|78
1733314680000|2024-12-04 12:18:00|6068.3|6067.6|6068.55|6067.85|6068.55|6067.85|6068.3|6067.6|59
1733314690000|2024-12-04 12:18:10|||||||||1
1733314700000|2024-12-04 12:18:20|6068.3|6067.6|6068.3|6067.6|6068.55|6067.85|6068.3|6067.6|65
1733314710000|2024-12-04 12:18:30|6068.42|6067.72|6068.3|6067.6|6068.42|6067.72|6068.3|6067.6|20
1733314720000|2024-12-04 12:18:40|6068.55|6067.85|6068.55|6067.85|6068.55|6067.85|6068.55|6067.85|16
1733314730000|2024-12-04 12:18:50|6068.42|6067.72|6068.3|6067.6|6068.42|6067.72|6068.3|6067.6|21
1733314740000|2024-12-04 12:19:00|||||||||19
1733314750000|2024-12-04 12:19:10|||||||||2
1733314760000|2024-12-04 12:19:20|6068.55|6067.85|6068.55|6067.85|6068.55|6067.85|6068.55|6067.85|25
1733314770000|2024-12-04 12:19:30|6068.42|6067.72|6068.55|6067.85|6068.55|6067.85|6068.3|6067.6|33
1733314780000|2024-12-04 12:19:40|6068.3|6067.6|6068.3|6067.6|6068.3|6067.6|6068.3|6067.6|24
1733314790000|2024-12-04 12:19:50|6068.55|6067.85|6068.3|6067.6|6068.55|6067.85|6068.3|6067.6|34
1733314800000|2024-12-04 12:20:00|||||||||5
1733314810000|2024-12-04 12:20:10|6068.17|6067.47|6068.05|6067.35|6068.17|6067.47|6068.05|6067.35|30
1733314820000|2024-12-04 12:20:20|6067.8|6067.1|6067.8|6067.1|6067.8|6067.1|6067.8|6067.1|33
1733314830000|2024-12-04 12:20:30|6067.92|6067.22|6067.55|6066.85|6067.92|6067.22|6067.42|6066.72|132
1733314840000|2024-12-04 12:20:40|||||||||4
1733314850000|2024-12-04 12:20:50|6067.3|6066.6|6067.3|6066.6|6067.3|6066.6|6067.3|6066.6|21
1733314860000|2024-12-04 12:21:00|6067.55|6066.85|6067.3|6066.6|6067.55|6066.85|6067.3|6066.6|91
1733314870000|2024-12-04 12:21:10|6067.55|6066.85|6067.55|6066.85|6067.55|6066.85|6067.42|6066.72|25
1733314880000|2024-12-04 12:21:20|6067.67|6066.97|6067.8|6067.1|6067.8|6067.1|6067.67|6066.97|44
1733314890000|2024-12-04 12:21:30|6067.92|6067.22|6068.05|6067.35|6068.05|6067.35|6067.92|6067.22|18
1733314900000|2024-12-04 12:21:40|6067.8|6067.1|6067.8|6067.1|6067.8|6067.1|6067.8|6067.1|80
1733314910000|2024-12-04 12:21:50|||||||||1
1733314930000|2024-12-04 12:22:10|6067.67|6066.97|6067.55|6066.85|6067.67|6066.97|6067.55|6066.85|46
1733314940000|2024-12-04 12:22:20|6067.67|6066.97|6067.8|6067.1|6067.8|6067.1|6067.55|6066.85|32
1733314950000|2024-12-04 12:22:30|||||||||4
1733314970000|2024-12-04 12:22:50|6067.55|6066.85|6067.8|6067.1|6067.8|6067.1|6067.55|6066.85|22
1733314980000|2024-12-04 12:23:00|6067.67|6066.97|6067.55|6066.85|6067.8|6067.1|6067.55|6066.85|42
1733314990000|2024-12-04 12:23:10|6067.8|6067.1|6067.8|6067.1|6067.8|6067.1|6067.8|6067.1|22
1733315010000|2024-12-04 12:23:30|6067.92|6067.22|6068.05|6067.35|6068.05|6067.35|6067.92|6067.22|29
1733315020000|2024-12-04 12:23:40|||||||||1
1733315030000|2024-12-04 12:23:50|6068.17|6067.47|6068.55|6067.85|6068.55|6067.85|6068.17|6067.47|84
1733315040000|2024-12-04 12:24:00|6068.67|6067.97|6068.55|6067.85|6068.67|6067.97|6068.55|6067.85|71
1733315050000|2024-12-04 12:24:10|||||||||19
1733315060000|2024-12-04 12:24:20|6068.42|6067.72|6068.3|6067.6|6068.55|6067.85|6068.3|6067.6|23
1733315070000|2024-12-04 12:24:30|||||||||26
1733315090000|2024-12-04 12:24:50|||||||||11
1733315100000|2024-12-04 12:25:00|||||||||5
1733315110000|2024-12-04 12:25:10|6068.55|6067.85|6068.55|6067.85|6068.55|6067.85|6068.55|6067.85|27
1733315130000|2024-12-04 12:25:30|6068.3|6067.6|6068.55|6067.85|6068.55|6067.85|6068.3|6067.6|25
1733315140000|2024-12-04 12:25:40|6068.42|6067.72|6068.55|6067.85|6068.55|6067.85|6068.3|6067.6|33
1733315160000|2024-12-04 12:26:00|6068.42|6067.72|6068.8|6068.1|6068.8|6068.1|6068.3|6067.6|75
1733315170000|2024-12-04 12:26:10|||||||||7
1733315180000|2024-12-04 12:26:20|||||||||22
1733315190000|2024-12-04 12:26:30|6068.67|6067.97|6068.55|6067.85|6068.67|6067.97|6068.55|6067.85|75
1733315200000|2024-12-04 12:26:40|6068.67|6067.97|6068.67|6067.97|6068.67|6067.97|6068.67|6067.97|16
1733315210000|2024-12-04 12:26:50|6068.8|6068.1|6068.3|6067.6|6068.8|6068.1|6068.3|6067.6|52
1733315220000|2024-12-04 12:27:00|6068.05|6067.35|6068.05|6067.35|6068.05|6067.35|6068.05|6067.35|18
1733315230000|2024-12-04 12:27:10|||||||||2
1733315240000|2024-12-04 12:27:20|||||||||3
1733315250000|2024-12-04 12:27:30|6068.17|6067.47|6068.05|6067.35|6068.17|6067.47|6068.05|6067.35|47
1733315260000|2024-12-04 12:27:40|6067.8|6067.1|6068.05|6067.35|6068.05|6067.35|6067.8|6067.1|108
1733315270000|2024-12-04 12:27:50|||||||||2
1733315290000|2024-12-04 12:28:10|6068.17|6067.47|6068.3|6067.6|6068.3|6067.6|6068.17|6067.47|35
1733315300000|2024-12-04 12:28:20|6068.05|6067.35|6068.05|6067.35|6068.05|6067.35|6068.05|6067.35|19
1733315310000|2024-12-04 12:28:30|6067.92|6067.22|6067.8|6067.1|6068.05|6067.35|6067.8|6067.1|11
1733315330000|2024-12-04 12:28:50|||||||||1
1733315340000|2024-12-04 12:29:00|||||||||12
1733315350000|2024-12-04 12:29:10|6067.67|6066.97|6067.8|6067.1|6068.05|6067.35|6067.55|6066.85|85
1733315360000|2024-12-04 12:29:20|||||||||15
1733315370000|2024-12-04 12:29:30|||||||||19
1733315380000|2024-12-04 12:29:40|6068.05|6067.35|6067.8|6067.1|6068.05|6067.35|6067.8|6067.1|41
1733315390000|2024-12-04 12:29:50|||||||||1
1733315400000|2024-12-04 12:30:00|6067.55|6066.85|6067.55|6066.85|6067.8|6067.1|6067.55|6066.85|84
1733315410000|2024-12-04 12:30:10|6067.67|6066.97|6068.05|6067.35|6068.05|6067.35|6067.67|6066.97|65
1733315420000|2024-12-04 12:30:20|||||||||2
1733315430000|2024-12-04 12:30:30|6068.17|6067.47|6068.05|6067.35|6068.17|6067.47|6068.05|6067.35|17
1733315440000|2024-12-04 12:30:40|6068.17|6067.47|6067.8|6067.1|6068.17|6067.47|6067.8|6067.1|60
1733315450000|2024-12-04 12:30:50|||||||||11
1733315460000|2024-12-04 12:31:00|||||||||10
1733315470000|2024-12-04 12:31:10|||||||||15
1733315480000|2024-12-04 12:31:20|6067.55|6066.85|6067.55|6066.85|6067.55|6066.85|6067.55|6066.85|12
1733315490000|2024-12-04 12:31:30|6067.3|6066.6|6067.3|6066.6|6067.3|6066.6|6067.3|6066.6|119
1733315500000|2024-12-04 12:31:40|6067.17|6066.47|6067.3|6066.6|6067.3|6066.6|6067.05|6066.35|49
1733315510000|2024-12-04 12:31:50|||||||||24
1733315520000|2024-12-04 12:32:00|6067.17|6066.47|6067.3|6066.6|6067.3|6066.6|6067.17|6066.47|26
1733315530000|2024-12-04 12:32:10|||||||||41
1733315540000|2024-12-04 12:32:20|||||||||10
1733315550000|2024-12-04 12:32:30|6067.17|6066.47|6067.3|6066.6|6067.3|6066.6|6067.17|6066.47|58
1733315560000|2024-12-04 12:32:40|6067.05|6066.35|6067.55|6066.85|6067.55|6066.85|6067.05|6066.35|57
1733315570000|2024-12-04 12:32:50|||||||||22
1733315580000|2024-12-04 12:33:00|6067.8|6067.1|6067.8|6067.1|6067.92|6067.22|6067.8|6067.1|30
1733315590000|2024-12-04 12:33:10|||||||||3
1733315600000|2024-12-04 12:33:20|6067.67|6066.97|6067.55|6066.85|6067.67|6066.97|6067.55|6066.85|17
1733315610000|2024-12-04 12:33:30|6067.42|6066.72|6067.3|6066.6|6067.55|6066.85|6067.3|6066.6|59
1733315630000|2024-12-04 12:33:50|||||||||37
1733315640000|2024-12-04 12:34:00|6067.55|6066.85|6067.55|6066.85|6067.55|6066.85|6067.55|6066.85|15
1733315650000|2024-12-04 12:34:10|6067.67|6066.97|6068.05|6067.35|6068.05|6067.35|6067.67|6066.97|74
1733315660000|2024-12-04 12:34:20|||||||||1
1733315670000|2024-12-04 12:34:30|||||||||12
1733315680000|2024-12-04 12:34:40|||||||||4
1733315690000|2024-12-04 12:34:50|6068.17|6067.47|6067.8|6067.1|6068.17|6067.47|6067.8|6067.1|48
1733315700000|2024-12-04 12:35:00|6067.55|6066.85|6067.55|6066.85|6067.55|6066.85|6067.55|6066.85|59
1733315710000|2024-12-04 12:35:10|6067.42|6066.72|6067.05|6066.35|6067.55|6066.85|6067.05|6066.35|107
1733315720000|2024-12-04 12:35:20|6067.17|6066.47|6067.05|6066.35|6067.3|6066.6|6067.05|6066.35|33
1733315730000|2024-12-04 12:35:30|6067.3|6066.6|6067.3|6066.6|6067.3|6066.6|6067.3|6066.6|24
1733315740000|2024-12-04 12:35:40|||||||||5
1733315750000|2024-12-04 12:35:50|6067.17|6066.47|6067.55|6066.85|6067.55|6066.85|6067.17|6066.47|34
1733315760000|2024-12-04 12:36:00|6067.67|6066.97|6067.55|6066.85|6067.8|6067.1|6067.55|6066.85|35
1733315770000|2024-12-04 12:36:10|6067.8|6067.1|6067.55|6066.85|6067.8|6067.1|6067.55|6066.85|19
1733315780000|2024-12-04 12:36:20|6067.67|6066.97|6067.55|6066.85|6067.8|6067.1|6067.55|6066.85|35
1733315790000|2024-12-04 12:36:30|||||||||7
1733315810000|2024-12-04 12:36:50|6067.3|6066.6|6067.05|6066.35|6067.3|6066.6|6067.05|6066.35|72
1733315820000|2024-12-04 12:37:00|6067.17|6066.47|6067.3|6066.6|6067.3|6066.6|6067.17|6066.47|12
1733315830000|2024-12-04 12:37:10|6067.42|6066.72|6067.55|6066.85|6067.55|6066.85|6067.42|6066.72|8
1733315840000|2024-12-04 12:37:20|||||||||5
1733315850000|2024-12-04 12:37:30|6067.42|6066.72|6067.3|6066.6|6067.42|6066.72|6067.3|6066.6|41
1733315860000|2024-12-04 12:37:40|6067.42|6066.72|6067.55|6066.85|6067.55|6066.85|6067.42|6066.72|8
1733315870000|2024-12-04 12:37:50|||||||||9
1733315880000|2024-12-04 12:38:00|6067.3|6066.6|6067.3|6066.6|6067.3|6066.6|6067.3|6066.6|13
1733315890000|2024-12-04 12:38:10|||||||||6
1733315900000|2024-12-04 12:38:20|6067.17|6066.47|6067.3|6066.6|6067.3|6066.6|6067.17|6066.47|44
1733315910000|2024-12-04 12:38:30|||||||||92
1733315920000|2024-12-04 12:38:40|||||||||1
1733315930000|2024-12-04 12:38:50|6067.17|6066.47|6067.3|6066.6|6067.3|6066.6|6067.17|6066.47|19
1733315940000|2024-12-04 12:39:00|||||||||22
1733315980000|2024-12-04 12:39:40|6067.42|6066.72|6067.3|6066.6|6067.42|6066.72|6067.3|6066.6|40
1733315990000|2024-12-04 12:39:50|6067.42|6066.72|6067.55|6066.85|6067.55|6066.85|6067.42|6066.72|7
1733316000000|2024-12-04 12:40:00|6067.42|6066.72|6067.3|6066.6|6067.42|6066.72|6067.3|6066.6|19
1733316010000|2024-12-04 12:40:10|||||||||1
1733316020000|2024-12-04 12:40:20|||||||||1
1733316040000|2024-12-04 12:40:40|||||||||5
1733316070000|2024-12-04 12:41:10|6067.55|6066.85|6067.55|6066.85|6067.55|6066.85|6067.42|6066.72|85
1733316080000|2024-12-04 12:41:20|6067.42|6066.72|6067.17|6066.47|6067.42|6066.72|6067.17|6066.47|92
1733316090000|2024-12-04 12:41:30|6067.3|6066.6|6067.05|6066.35|6067.3|6066.6|6067.05|6066.35|4
1733316100000|2024-12-04 12:41:40|6067.3|6066.6|6067.3|6066.6|6067.3|6066.6|6067.3|6066.6|22
1733316110000|2024-12-04 12:41:50|6067.55|6066.85|6067.3|6066.6|6067.55|6066.85|6067.3|6066.6|24
1733316120000|2024-12-04 12:42:00|6067.55|6066.85|6067.55|6066.85|6067.8|6067.1|6067.55|6066.85|37
1733316130000|2024-12-04 12:42:10|6067.67|6066.97|6067.8|6067.1|6067.8|6067.1|6067.55|6066.85|40
1733316140000|2024-12-04 12:42:20|6067.55|6066.85|6067.55|6066.85|6067.55|6066.85|6067.55|6066.85|2
1733316150000|2024-12-04 12:42:30|6067.3|6066.6|6067.3|6066.6|6067.3|6066.6|6067.3|6066.6|21
1733316160000|2024-12-04 12:42:40|||||||||5
1733316170000|2024-12-04 12:42:50|||||||||1
1733316180000|2024-12-04 12:43:00|||||||||6
1733316190000|2024-12-04 12:43:10|6067.17|6066.47|6067.05|6066.35|6067.17|6066.47|6067.05|6066.35|23
1733316200000|2024-12-04 12:43:20|||||||||4
1733316210000|2024-12-04 12:43:30|6066.8|6066.1|6066.8|6066.1|6067.05|6066.35|6066.8|6066.1|41
1733316220000|2024-12-04 12:43:40|||||||||36
1733316230000|2024-12-04 12:43:50|||||||||9
1733316240000|2024-12-04 12:44:00|6067.05|6066.35|6066.92|6066.22|6067.05|6066.35|6066.92|6066.22|69
1733316250000|2024-12-04 12:44:10|6066.8|6066.1|6066.8|6066.1|6066.8|6066.1|6066.8|6066.1|2
1733316260000|2024-12-04 12:44:20|||||||||4
1733316280000|2024-12-04 12:44:40|6067.05|6066.35|6067.05|6066.35|6067.05|6066.35|6066.8|6066.1|69
1733316290000|2024-12-04 12:44:50|6066.8|6066.1|6067.05|6066.35|6067.05|6066.35|6066.8|6066.1|12
1733316300000|2024-12-04 12:45:00|||||||||12
1733316320000|2024-12-04 12:45:20|6067.17|6066.47|6067.3|6066.6|6067.3|6066.6|6067.17|6066.47|30
1733316340000|2024-12-04 12:45:40|6067.55|6066.85|6067.55|6066.85|6067.55|6066.85|6067.55|6066.85|19
1733316350000|2024-12-04 12:45:50|||||||||10
1733316360000|2024-12-04 12:46:00|6067.67|6066.97|6067.8|6067.1|6067.8|6067.1|6067.67|6066.97|10
1733316370000|2024-12-04 12:46:10|||||||||1
1733316380000|2024-12-04 12:46:20|6067.92|6067.22|6068.05|6067.35|6068.05|6067.35|6067.92|6067.22|17
1733316390000|2024-12-04 12:46:30|||||||||3
1733316400000|2024-12-04 12:46:40|6068.3|6067.6|6068.05|6067.35|6068.3|6067.6|6068.05|6067.35|94
1733316420000|2024-12-04 12:47:00|6068.17|6067.47|6068.3|6067.6|6068.3|6067.6|6068.17|6067.47|44
1733316430000|2024-12-04 12:47:10|||||||||6
1733316440000|2024-12-04 12:47:20|6068.17|6067.47|6068.3|6067.6|6068.3|6067.6|6068.17|6067.47|258
1733316450000|2024-12-04 12:47:30|||||||||13
1733316460000|2024-12-04 12:47:40|6068.17|6067.47|6068.3|6067.6|6068.3|6067.6|6068.17|6067.47|10
1733316470000|2024-12-04 12:47:50|||||||||1
1733316480000|2024-12-04 12:48:00|6068.17|6067.47|6068.3|6067.6|6068.3|6067.6|6068.05|6067.35|34
1733316490000|2024-12-04 12:48:10|6068.17|6067.47|6068.05|6067.35|6068.3|6067.6|6068.05|6067.35|12
1733316500000|2024-12-04 12:48:20|6068.3|6067.6|6068.3|6067.6|6068.55|6067.85|6068.3|6067.6|62
1733316510000|2024-12-04 12:48:30|6068.42|6067.72|6068.55|6067.85|6068.55|6067.85|6068.3|6067.6|27
1733316520000|2024-12-04 12:48:40|6068.42|6067.72|6068.55|6067.85|6068.55|6067.85|6068.42|6067.72|61
1733316530000|2024-12-04 12:48:50|||||||||12
1733316540000|2024-12-04 12:49:00|6068.42|6067.72|6068.3|6067.6|6068.42|6067.72|6068.3|6067.6|34
1733316550000|2024-12-04 12:49:10|||||||||3
1733316560000|2024-12-04 12:49:20|||||||||12
1733316580000|2024-12-04 12:49:40|6068.05|6067.35|6068.05|6067.35|6068.05|6067.35|6068.05|6067.35|53
1733316600000|2024-12-04 12:50:00|6067.8|6067.1|6067.8|6067.1|6067.8|6067.1|6067.8|6067.1|29
1733316610000|2024-12-04 12:50:10|6067.67|6066.97|6067.8|6067.1|6067.8|6067.1|6067.67|6066.97|14
1733316620000|2024-12-04 12:50:20|||||||||6
1733316630000|2024-12-04 12:50:30|||||||||6
1733316640000|2024-12-04 12:50:40|6067.67|6066.97|6067.3|6066.6|6067.67|6066.97|6067.3|6066.6|85
1733316650000|2024-12-04 12:50:50|||||||||3
1733316660000|2024-12-04 12:51:00|6067.05|6066.35|6067.05|6066.35|6067.05|6066.35|6067.05|6066.35|73
1733316670000|2024-12-04 12:51:10|6067.3|6066.6|6067.3|6066.6|6067.55|6066.85|6067.3|6066.6|99
1733316680000|2024-12-04 12:51:20|6067.05|6066.35|6067.3|6066.6|6067.3|6066.6|6067.05|6066.35|60
1733316690000|2024-12-04 12:51:30|6067.17|6066.47|6067.05|6066.35|6067.17|6066.47|6067.05|6066.35|65
1733316700000|2024-12-04 12:51:40|6067.17|6066.47|6067.05|6066.35|6067.3|6066.6|6067.05|6066.35|81
1733316710000|2024-12-04 12:51:50|6067.17|6066.47|6067.05|6066.35|6067.3|6066.6|6067.05|6066.35|10
1733316720000|2024-12-04 12:52:00|6067.17|6066.47|6067.05|6066.35|6067.3|6066.6|6067.05|6066.35|24
1733316730000|2024-12-04 12:52:10|||||||||5
1733316740000|2024-12-04 12:52:20|||||||||10
1733316770000|2024-12-04 12:52:50|6066.92|6066.22|6067.05|6066.35|6067.05|6066.35|6066.92|6066.22|45
1733316780000|2024-12-04 12:53:00|||||||||5
1733316790000|2024-12-04 12:53:10|6067.17|6066.47|6067.05|6066.35|6067.17|6066.47|6067.05|6066.35|25
1733316800000|2024-12-04 12:53:20|||||||||11
1733316810000|2024-12-04 12:53:30|6067.17|6066.47|6067.05|6066.35|6067.17|6066.47|6067.05|6066.35|15
1733316830000|2024-12-04 12:53:50|6066.8|6066.1|6066.8|6066.1|6066.8|6066.1|6066.8|6066.1|16
1733316850000|2024-12-04 12:54:10|||||||||5
1733316860000|2024-12-04 12:54:20|6067.05|6066.35|6067.3|6066.6|6067.3|6066.6|6067.05|6066.35|59
1733316870000|2024-12-04 12:54:30|6067.17|6066.47|6067.3|6066.6|6067.3|6066.6|6067.05|6066.35|47
1733316890000|2024-12-04 12:54:50|||||||||6
1733316900000|2024-12-04 12:55:00|6067.17|6066.47|6067.05|6066.35|6067.17|6066.47|6067.05|6066.35|53
1733316910000|2024-12-04 12:55:10|||||||||4
1733316920000|2024-12-04 12:55:20|6067.17|6066.47|6067.05|6066.35|6067.17|6066.47|6067.05|6066.35|60
1733316950000|2024-12-04 12:55:50|6067.17|6066.47|6067.05|6066.35|6067.3|6066.6|6067.05|6066.35|55
1733316960000|2024-12-04 12:56:00|6066.8|6066.1|6066.8|6066.1|6066.8|6066.1|6066.8|6066.1|12
1733316970000|2024-12-04 12:56:10|6066.92|6066.22|6067.05|6066.35|6067.05|6066.35|6066.8|6066.1|16
1733316980000|2024-12-04 12:56:20|6066.8|6066.1|6066.8|6066.1|6066.8|6066.1|6066.8|6066.1|28
1733316990000|2024-12-04 12:56:30|||||||||17
1733317000000|2024-12-04 12:56:40|||||||||2
1733317010000|2024-12-04 12:56:50|||||||||1
1733317020000|2024-12-04 12:57:00|6066.67|6065.97|6066.55|6065.85|6066.8|6066.1|6066.55|6065.85|54
1733317030000|2024-12-04 12:57:10|||||||||8
1733317040000|2024-12-04 12:57:20|6066.3|6065.6|6066.8|6066.1|6066.8|6066.1|6066.05|6065.35|187
1733317050000|2024-12-04 12:57:30|6066.55|6065.85|6065.8|6065.1|6066.55|6065.85|6065.8|6065.1|238
1733317060000|2024-12-04 12:57:40|||||||||30
1733317070000|2024-12-04 12:57:50|6066.05|6065.35|6065.8|6065.1|6066.05|6065.35|6065.8|6065.1|98
1733317080000|2024-12-04 12:58:00|6066.3|6065.6|6066.42|6065.72|6066.55|6065.85|6066.3|6065.6|116
1733317090000|2024-12-04 12:58:10|6066.3|6065.6|6066.3|6065.6|6066.42|6065.72|6066.17|6065.47|156
1733317100000|2024-12-04 12:58:20|||||||||10
1733317110000|2024-12-04 12:58:30|6066.05|6065.35|6065.8|6065.1|6066.05|6065.35|6065.8|6065.1|106
1733317120000|2024-12-04 12:58:40|6066.05|6065.35|6066.05|6065.35|6066.05|6065.35|6066.05|6065.35|20
1733317130000|2024-12-04 12:58:50|6065.8|6065.1|6065.8|6065.1|6065.8|6065.1|6065.8|6065.1|32
1733317140000|2024-12-04 12:59:00|6065.92|6065.22|6065.8|6065.1|6066.05|6065.35|6065.8|6065.1|40
1733317150000|2024-12-04 12:59:10|6065.92|6065.22|6066.05|6065.35|6066.05|6065.35|6065.92|6065.22|30
1733317160000|2024-12-04 12:59:20|||||||||28
1733317170000|2024-12-04 12:59:30|6066.17|6065.47|6066.3|6065.6|6066.3|6065.6|6066.17|6065.47|5
1733317180000|2024-12-04 12:59:40|6066.05|6065.35|6066.3|6065.6|6066.3|6065.6|6066.05|6065.35|119
1733317190000|2024-12-04 12:59:50|6066.05|6065.35|6066.3|6065.6|6066.3|6065.6|6066.05|6065.35|95
1733317200000|2024-12-04 13:00:00|6066.42|6065.72|6066.55|6065.85|6066.55|6065.85|6066.42|6065.72|82
1733317210000|2024-12-04 13:00:10|6066.67|6065.97|6067.05|6066.35|6067.05|6066.35|6066.67|6065.97|154
1733317220000|2024-12-04 13:00:20|6067.17|6066.47|6067.3|6066.6|6067.3|6066.6|6067.05|6066.35|133
1733317230000|2024-12-04 13:00:30|6067.17|6066.47|6066.8|6066.1|6067.17|6066.47|6066.8|6066.1|81
1733317240000|2024-12-04 13:00:40|||||||||11
1733317250000|2024-12-04 13:00:50|6066.92|6066.22|6067.3|6066.6|6067.3|6066.6|6066.92|6066.22|19
1733317260000|2024-12-04 13:01:00|6067.17|6066.47|6067.05|6066.35|6067.17|6066.47|6067.05|6066.35|13
1733317270000|2024-12-04 13:01:10|6067.3|6066.6|6066.8|6066.1|6067.3|6066.6|6066.8|6066.1|99
1733317280000|2024-12-04 13:01:20|6066.67|6065.97|6067.05|6066.35|6067.05|6066.35|6066.67|6065.97|52
1733317290000|2024-12-04 13:01:30|6066.92|6066.22|6066.8|6066.1|6066.92|6066.22|6066.8|6066.1|9
1733317310000|2024-12-04 13:01:50|||||||||33
1733317320000|2024-12-04 13:02:00|6066.55|6065.85|6066.55|6065.85|6066.55|6065.85|6066.55|6065.85|37
1733317330000|2024-12-04 13:02:10|6066.42|6065.72|6066.55|6065.85|6066.55|6065.85|6066.3|6065.6|76
1733317340000|2024-12-04 13:02:20|6066.42|6065.72|6066.55|6065.85|6066.55|6065.85|6066.3|6065.6|18
1733317350000|2024-12-04 13:02:30|6066.42|6065.72|6066.55|6065.85|6066.55|6065.85|6066.3|6065.6|32
1733317360000|2024-12-04 13:02:40|6066.42|6065.72|6066.55|6065.85|6066.55|6065.85|6066.42|6065.72|9
1733317370000|2024-12-04 13:02:50|6066.8|6066.1|6066.8|6066.1|6066.8|6066.1|6066.8|6066.1|18
1733317380000|2024-12-04 13:03:00|6066.92|6066.22|6067.05|6066.35|6067.05|6066.35|6066.8|6066.1|49
1733317390000|2024-12-04 13:03:10|||||||||51
1733317400000|2024-12-04 13:03:20|6066.8|6066.1|6066.8|6066.1|6066.8|6066.1|6066.55|6065.85|126
1733317410000|2024-12-04 13:03:30|||||||||11
1733317420000|2024-12-04 13:03:40|6066.92|6066.22|6067.05|6066.35|6067.05|6066.35|6066.92|6066.22|17
1733317430000|2024-12-04 13:03:50|6066.92|6066.22|6067.05|6066.35|6067.05|6066.35|6066.8|6066.1|37
1733317440000|2024-12-04 13:04:00|||||||||3
1733317450000|2024-12-04 13:04:10|6066.92|6066.22|6066.8|6066.1|6066.92|6066.22|6066.8|6066.1|41
1733317460000|2024-12-04 13:04:20|6066.67|6065.97|6066.55|6065.85|6066.8|6066.1|6066.55|6065.85|29
1733317470000|2024-12-04 13:04:30|||||||||10
1733317490000|2024-12-04 13:04:50|6066.8|6066.1|6066.8|6066.1|6066.8|6066.1|6066.8|6066.1|18
1733317500000|2024-12-04 13:05:00|||||||||61
1733317510000|2024-12-04 13:05:10|6066.92|6066.22|6067.05|6066.35|6067.05|6066.35|6066.8|6066.1|33
1733317520000|2024-12-04 13:05:20|6066.92|6066.22|6067.05|6066.35|6067.05|6066.35|6066.92|6066.22|36
1733317530000|2024-12-04 13:05:30|6066.92|6066.22|6066.8|6066.1|6067.05|6066.35|6066.8|6066.1|30
1733317550000|2024-12-04 13:05:50|6066.92|6066.22|6067.3|6066.6|6067.3|6066.6|6066.92|6066.22|175
1733317560000|2024-12-04 13:06:00|6067.17|6066.47|6066.8|6066.1|6067.17|6066.47|6066.8|6066.1|35
1733317570000|2024-12-04 13:06:10|6066.92|6066.22|6067.05|6066.35|6067.05|6066.35|6066.92|6066.22|54
1733317580000|2024-12-04 13:06:20|6067.17|6066.47|6067.3|6066.6|6067.3|6066.6|6067.17|6066.47|24
1733317590000|2024-12-04 13:06:30|6067.05|6066.35|6067.05|6066.35|6067.05|6066.35|6067.05|6066.35|33
1733317600000|2024-12-04 13:06:40|6067.17|6066.47|6067.3|6066.6|6067.3|6066.6|6067.17|6066.47|19
1733317610000|2024-12-04 13:06:50|||||||||4
1733317620000|2024-12-04 13:07:00|6067.17|6066.47|6067.3|6066.6|6067.3|6066.6|6067.17|6066.47|22
1733317630000|2024-12-04 13:07:10|||||||||14
1733317640000|2024-12-04 13:07:20|6067.42|6066.72|6067.55|6066.85|6067.55|6066.85|6067.42|6066.72|43
1733317650000|2024-12-04 13:07:30|6067.8|6067.1|6067.8|6067.1|6067.8|6067.1|6067.8|6067.1|42
1733317660000|2024-12-04 13:07:40|||||||||16
1733317670000|2024-12-04 13:07:50|6068.05|6067.35|6067.8|6067.1|6068.05|6067.35|6067.8|6067.1|80
1733317680000|2024-12-04 13:08:00|||||||||1
1733317690000|2024-12-04 13:08:10|6067.92|6067.22|6067.8|6067.1|6068.05|6067.35|6067.8|6067.1|165
1733317700000|2024-12-04 13:08:20|6067.92|6067.22|6068.05|6067.35|6068.05|6067.35|6067.92|6067.22|29
1733317710000|2024-12-04 13:08:30|||||||||41
1733317720000|2024-12-04 13:08:40|||||||||30
1733317740000|2024-12-04 13:09:00|||||||||14
1733317750000|2024-12-04 13:09:10|||||||||1
1733317760000|2024-12-04 13:09:20|6068.17|6067.47|6068.3|6067.6|6068.3|6067.6|6068.17|6067.47|43
1733317770000|2024-12-04 13:09:30|6068.05|6067.35|6068.05|6067.35|6068.05|6067.35|6068.05|6067.35|205
1733317780000|2024-12-04 13:09:40|6067.8|6067.1|6067.92|6067.22|6068.05|6067.35|6067.8|6067.1|116
1733317790000|2024-12-04 13:09:50|6067.8|6067.1|6067.8|6067.1|6067.8|6067.1|6067.8|6067.1|2
1733317800000|2024-12-04 13:10:00|6067.67|6066.97|6067.67|6066.97|6067.67|6066.97|6067.55|6066.85|48
1733317810000|2024-12-04 13:10:10|6067.55|6066.85|6067.8|6067.1|6067.92|6067.22|6067.55|6066.85|166
1733317820000|2024-12-04 13:10:20|6067.92|6067.22|6067.8|6067.1|6067.92|6067.22|6067.8|6067.1|8
1733317830000|2024-12-04 13:10:30|6067.55|6066.85|6067.8|6067.1|6067.8|6067.1|6067.55|6066.85|55
1733317850000|2024-12-04 13:10:50|6067.92|6067.22|6068.05|6067.35|6068.05|6067.35|6067.92|6067.22|18
1733317860000|2024-12-04 13:11:00|6067.8|6067.1|6068.05|6067.35|6068.05|6067.35|6067.8|6067.1|36
1733317870000|2024-12-04 13:11:10|||||||||1
1733317890000|2024-12-04 13:11:30|6067.8|6067.1|6067.8|6067.1|6067.8|6067.1|6067.8|6067.1|58
1733317900000|2024-12-04 13:11:40|6067.67|6066.97|6067.8|6067.1|6067.8|6067.1|6067.67|6066.97|24
1733317910000|2024-12-04 13:11:50|||||||||3
1733317920000|2024-12-04 13:12:00|6067.67|6066.97|6067.8|6067.1|6067.8|6067.1|6067.67|6066.97|58
1733317930000|2024-12-04 13:12:10|6067.92|6067.22|6067.8|6067.1|6067.92|6067.22|6067.8|6067.1|27
1733317960000|2024-12-04 13:12:40|||||||||50
1733317970000|2024-12-04 13:12:50|6067.67|6066.97|6067.55|6066.85|6067.67|6066.97|6067.55|6066.85|35
1733317980000|2024-12-04 13:13:00|6067.67|6066.97|6067.55|6066.85|6067.67|6066.97|6067.55|6066.85|61
1733317990000|2024-12-04 13:13:10|6067.42|6066.72|6067.55|6066.85|6067.55|6066.85|6067.42|6066.72|23
1733318000000|2024-12-04 13:13:20|||||||||2
1733318010000|2024-12-04 13:13:30|||||||||8
1733318020000|2024-12-04 13:13:40|6067.42|6066.72|6067.42|6066.72|6067.55|6066.85|6067.42|6066.72|41
1733318030000|2024-12-04 13:13:50|6067.3|6066.6|6067.55|6066.85|6067.55|6066.85|6067.3|6066.6|45
1733318040000|2024-12-04 13:14:00|6067.67|6066.97|6067.67|6066.97|6067.67|6066.97|6067.55|6066.85|30
1733318050000|2024-12-04 13:14:10|6067.8|6067.1|6067.8|6067.1|6067.8|6067.1|6067.8|6067.1|14
1733318060000|2024-12-04 13:14:20|6067.92|6067.22|6068.05|6067.35|6068.05|6067.35|6067.92|6067.22|45
1733318070000|2024-12-04 13:14:30|||||||||1
1733318080000|2024-12-04 13:14:40|||||||||85
1733318090000|2024-12-04 13:14:50|||||||||31
1733318100000|2024-12-04 13:15:00|6067.92|6067.22|6068.3|6067.6|6068.3|6067.6|6067.92|6067.22|36
1733318110000|2024-12-04 13:15:10|6068.42|6067.72|6068.3|6067.6|6068.55|6067.85|6068.3|6067.6|258
1733318120000|2024-12-04 13:15:20|6068.17|6067.47|6068.3|6067.6|6068.3|6067.6|6068.17|6067.47|32
1733318130000|2024-12-04 13:15:30|6068.55|6067.85|6068.17|6067.47|6068.55|6067.85|6068.05|6067.35|70
1733318140000|2024-12-04 13:15:40|6068.3|6067.6|6068.05|6067.35|6068.3|6067.6|6068.05|6067.35|39
1733318150000|2024-12-04 13:15:50|6068.17|6067.47|6068.05|6067.35|6068.3|6067.6|6068.05|6067.35|51
1733318160000|2024-12-04 13:16:00|6068.3|6067.6|6068.3|6067.6|6068.55|6067.85|6068.3|6067.6|81
1733318170000|2024-12-04 13:16:10|6068.17|6067.47|6068.3|6067.6|6068.3|6067.6|6068.05|6067.35|53
1733318190000|2024-12-04 13:16:30|||||||||30
1733318200000|2024-12-04 13:16:40|6068.42|6067.72|6068.05|6067.35|6068.42|6067.72|6067.8|6067.1|175
1733318210000|2024-12-04 13:16:50|6067.8|6067.1|6067.8|6067.1|6067.8|6067.1|6067.8|6067.1|45
1733318220000|2024-12-04 13:17:00|6067.55|6066.85|6067.55|6066.85|6067.55|6066.85|6067.55|6066.85|31
1733318230000|2024-12-04 13:17:10|6067.42|6066.72|6067.3|6066.6|6067.55|6066.85|6067.3|6066.6|75
1733318240000|2024-12-04 13:17:20|||||||||21
1733318250000|2024-12-04 13:17:30|||||||||8
1733318260000|2024-12-04 13:17:40|6067.42|6066.72|6067.3|6066.6|6067.55|6066.85|6067.3|6066.6|20
1733318270000|2024-12-04 13:17:50|6067.42|6066.72|6067.55|6066.85|6067.55|6066.85|6067.42|6066.72|26
1733318280000|2024-12-04 13:18:00|6067.3|6066.6|6067.55|6066.85|6067.55|6066.85|6067.3|6066.6|21
1733318290000|2024-12-04 13:18:10|6067.42|6066.72|6067.55|6066.85|6067.55|6066.85|6067.3|6066.6|8
1733318300000|2024-12-04 13:18:20|||||||||4
1733318310000|2024-12-04 13:18:30|||||||||36
1733318320000|2024-12-04 13:18:40|6067.42|6066.72|6067.55|6066.85|6067.55|6066.85|6067.3|6066.6|55
1733318330000|2024-12-04 13:18:50|6067.8|6067.1|6067.8|6067.1|6067.8|6067.1|6067.8|6067.1|66
1733318340000|2024-12-04 13:19:00|6067.92|6067.22|6068.05|6067.35|6068.05|6067.35|6067.92|6067.22|11
1733318350000|2024-12-04 13:19:10|6067.92|6067.22|6067.8|6067.1|6067.92|6067.22|6067.8|6067.1|21
1733318360000|2024-12-04 13:19:20|6067.92|6067.22|6067.8|6067.1|6068.05|6067.35|6067.8|6067.1|46
1733318370000|2024-12-04 13:19:30|6067.92|6067.22|6068.05|6067.35|6068.05|6067.35|6067.8|6067.1|43
1733318380000|2024-12-04 13:19:40|||||||||5
1733318390000|2024-12-04 13:19:50|6068.3|6067.6|6068.3|6067.6|6068.3|6067.6|6068.3|6067.6|42
1733318400000|2024-12-04 13:20:00|6068.05|6067.35|6068.05|6067.35|6068.3|6067.6|6068.05|6067.35|174
1733318410000|2024-12-04 13:20:10|||||||||2
1733318420000|2024-12-04 13:20:20|||||||||28
1733318430000|2024-12-04 13:20:30|6068.17|6067.47|6068.3|6067.6|6068.3|6067.6|6068.17|6067.47|28
1733318440000|2024-12-04 13:20:40|||||||||12
1733318450000|2024-12-04 13:20:50|6068.05|6067.35|6067.8|6067.1|6068.05|6067.35|6067.8|6067.1|55
1733318460000|2024-12-04 13:21:00|6067.67|6066.97|6067.55|6066.85|6067.67|6066.97|6067.55|6066.85|123
1733318470000|2024-12-04 13:21:10|6067.42|6066.72|6067.3|6066.6|6067.42|6066.72|6067.3|6066.6|83
1733318480000|2024-12-04 13:21:20|6067.42|6066.72|6067.55|6066.85|6067.55|6066.85|6067.42|6066.72|13
1733318490000|2024-12-04 13:21:30|||||||||3
1733318500000|2024-12-04 13:21:40|6067.67|6066.97|6067.67|6066.97|6067.67|6066.97|6067.55|6066.85|8
1733318510000|2024-12-04 13:21:50|6067.8|6067.1|6067.8|6067.1|6067.8|6067.1|6067.55|6066.85|20
1733318520000|2024-12-04 13:22:00|6067.92|6067.22|6067.92|6067.22|6067.92|6067.22|6067.8|6067.1|25
1733318530000|2024-12-04 13:22:10|6068.05|6067.35|6067.8|6067.1|6068.05|6067.35|6067.8|6067.1|7
1733318540000|2024-12-04 13:22:20|6067.92|6067.22|6068.3|6067.6|6068.3|6067.6|6067.92|6067.22|38
1733318550000|2024-12-04 13:22:30|6068.05|6067.35|6068.05|6067.35|6068.05|6067.35|6068.05|6067.35|62
1733318560000|2024-12-04 13:22:40|6067.8|6067.1|6068.05|6067.35|6068.05|6067.35|6067.8|6067.1|93
1733318580000|2024-12-04 13:23:00|6068.17|6067.47|6068.3|6067.6|6068.3|6067.6|6068.17|6067.47|123
1733318590000|2024-12-04 13:23:10|6068.05|6067.35|6068.3|6067.6|6068.3|6067.6|6068.05|6067.35|56
1733318610000|2024-12-04 13:23:30|6068.05|6067.35|6068.05|6067.35|6068.3|6067.6|6067.8|6067.1|76
1733318620000|2024-12-04 13:23:40|||||||||2
1733318640000|2024-12-04 13:24:00|6067.92|6067.22|6067.8|6067.1|6068.05|6067.35|6067.8|6067.1|46
1733318650000|2024-12-04 13:24:10|||||||||4
1733318660000|2024-12-04 13:24:20|6067.67|6066.97|6067.8|6067.1|6067.8|6067.1|6067.55|6066.85|50
1733318670000|2024-12-04 13:24:30|6067.67|6066.97|6067.8|6067.1|6067.8|6067.1|6067.55|6066.85|19
1733318680000|2024-12-04 13:24:40|6067.55|6066.85|6067.8|6067.1|6067.8|6067.1|6067.55|6066.85|12
1733318690000|2024-12-04 13:24:50|||||||||9
1733318700000|2024-12-04 13:25:00|6067.55|6066.85|6067.55|6066.85|6067.55|6066.85|6067.55|6066.85|18
1733318710000|2024-12-04 13:25:10|||||||||17
1733318720000|2024-12-04 13:25:20|||||||||2
1733318730000|2024-12-04 13:25:30|6067.8|6067.1|6067.8|6067.1|6067.8|6067.1|6067.8|6067.1|32
1733318740000|2024-12-04 13:25:40|||||||||8
1733318760000|2024-12-04 13:26:00|||||||||8
1733318770000|2024-12-04 13:26:10|6067.92|6067.22|6067.8|6067.1|6067.92|6067.22|6067.8|6067.1|57
1733318790000|2024-12-04 13:26:30|6068.05|6067.35|6068.05|6067.35|6068.05|6067.35|6068.05|6067.35|19
1733318800000|2024-12-04 13:26:40|6068.3|6067.6|6068.3|6067.6|6068.3|6067.6|6068.3|6067.6|24
1733318810000|2024-12-04 13:26:50|||||||||15
1733318820000|2024-12-04 13:27:00|6068.05|6067.35|6068.3|6067.6|6068.3|6067.6|6068.05|6067.35|50
1733318830000|2024-12-04 13:27:10|||||||||11
1733318850000|2024-12-04 13:27:30|||||||||213
1733318870000|2024-12-04 13:27:50|6068.17|6067.47|6068.3|6067.6|6068.3|6067.6|6068.17|6067.47|44
1733318880000|2024-12-04 13:28:00|6068.05|6067.35|6067.55|6066.85|6068.05|6067.35|6067.55|6066.85|132
1733318890000|2024-12-04 13:28:10|||||||||24
1733318900000|2024-12-04 13:28:20|6067.8|6067.1|6067.55|6066.85|6067.8|6067.1|6067.55|6066.85|37
1733318920000|2024-12-04 13:28:40|||||||||7
1733318930000|2024-12-04 13:28:50|6067.3|6066.6|6067.3|6066.6|6067.3|6066.6|6067.3|6066.6|43
1733318940000|2024-12-04 13:29:00|6067.05|6066.35|6067.3|6066.6|6067.3|6066.6|6067.05|6066.35|45
1733318950000|2024-12-04 13:29:10|||||||||33
1733318960000|2024-12-04 13:29:20|||||||||8
1733318970000|2024-12-04 13:29:30|6067.42|6066.72|6067.3|6066.6|6067.55|6066.85|6067.3|6066.6|53
1733318980000|2024-12-04 13:29:40|6067.05|6066.35|6067.05|6066.35|6067.3|6066.6|6067.05|6066.35|152
1733318990000|2024-12-04 13:29:50|6067.3|6066.6|6067.42|6066.72|6067.42|6066.72|6067.17|6066.47|25
1733319000000|2024-12-04 13:30:00|6067.55|6066.85|6067.55|6066.85|6067.55|6066.85|6067.3|6066.6|93
1733319010000|2024-12-04 13:30:10|6067.3|6066.6|6067.05|6066.35|6067.3|6066.6|6067.05|6066.35|78
1733319020000|2024-12-04 13:30:20|6066.92|6066.22|6067.3|6066.6|6067.3|6066.6|6066.92|6066.22|68
1733319030000|2024-12-04 13:30:30|6067.17|6066.47|6067.05|6066.35|6067.17|6066.47|6067.05|6066.35|36
1733319040000|2024-12-04 13:30:40|6067.17|6066.47|6067.55|6066.85|6067.8|6067.1|6067.17|6066.47|104
1733319050000|2024-12-04 13:30:50|6067.67|6066.97|6067.55|6066.85|6067.8|6067.1|6067.55|6066.85|61
1733319060000|2024-12-04 13:31:00|6067.3|6066.6|6067.55|6066.85|6067.55|6066.85|6067.3|6066.6|14
1733319070000|2024-12-04 13:31:10|||||||||3
1733319080000|2024-12-04 13:31:20|6067.3|6066.6|6067.3|6066.6|6067.3|6066.6|6067.3|6066.6|62
1733319090000|2024-12-04 13:31:30|6067.17|6066.47|6066.8|6066.1|6067.17|6066.47|6066.8|6066.1|80
1733319100000|2024-12-04 13:31:40|6066.92|6066.22|6067.05|6066.35|6067.05|6066.35|6066.92|6066.22|33
1733319110000|2024-12-04 13:31:50|6067.17|6066.47|6067.3|6066.6|6067.3|6066.6|6067.17|6066.47|17
1733319120000|2024-12-04 13:32:00|6067.17|6066.47|6067.05|6066.35|6067.17|6066.47|6066.92|6066.22|47
1733319130000|2024-12-04 13:32:10|6066.92|6066.22|6067.05|6066.35|6067.05|6066.35|6066.8|6066.1|23
1733319140000|2024-12-04 13:32:20|6066.92|6066.22|6066.8|6066.1|6066.92|6066.22|6066.8|6066.1|30
1733319150000|2024-12-04 13:32:30|6066.92|6066.22|6067.3|6066.6|6067.3|6066.6|6066.92|6066.22|87
1733319160000|2024-12-04 13:32:40|6067.17|6066.47|6067.05|6066.35|6067.17|6066.47|6067.05|6066.35|32
1733319170000|2024-12-04 13:32:50|6067.3|6066.6|6067.3|6066.6|6067.3|6066.6|6067.05|6066.35|47
1733319180000|2024-12-04 13:33:00|6067.42|6066.72|6067.55|6066.85|6067.55|6066.85|6067.42|6066.72|15
1733319190000|2024-12-04 13:33:10|||||||||32
1733319200000|2024-12-04 13:33:20|6067.8|6067.1|6067.8|6067.1|6067.8|6067.1|6067.8|6067.1|15
1733319210000|2024-12-04 13:33:30|6067.92|6067.22|6068.05|6067.35|6068.05|6067.35|6067.8|6067.1|119
1733319220000|2024-12-04 13:33:40|||||||||22
1733319230000|2024-12-04 13:33:50|6068.3|6067.6|6068.05|6067.35|6068.3|6067.6|6068.05|6067.35|50
1733319240000|2024-12-04 13:34:00|6068.17|6067.47|6068.05|6067.35|6068.17|6067.47|6068.05|6067.35|53
1733319250000|2024-12-04 13:34:10|6068.17|6067.47|6068.05|6067.35|6068.17|6067.47|6068.05|6067.35|41
1733319260000|2024-12-04 13:34:20|||||||||2
1733319270000|2024-12-04 13:34:30|||||||||5
1733319280000|2024-12-04 13:34:40|6068.3|6067.6|6068.05|6067.35|6068.3|6067.6|6068.05|6067.35|153
1733319290000|2024-12-04 13:34:50|||||||||27
1733319300000|2024-12-04 13:35:00|||||||||50
1733319310000|2024-12-04 13:35:10|6067.8|6067.1|6067.8|6067.1|6067.8|6067.1|6067.8|6067.1|17
1733319320000|2024-12-04 13:35:20|||||||||4
1733319330000|2024-12-04 13:35:30|||||||||2
1733319340000|2024-12-04 13:35:40|6067.92|6067.22|6067.8|6067.1|6068.05|6067.35|6067.8|6067.1|79
1733319350000|2024-12-04 13:35:50|6067.92|6067.22|6067.8|6067.1|6067.92|6067.22|6067.8|6067.1|37
1733319360000|2024-12-04 13:36:00|6067.92|6067.22|6068.05|6067.35|6068.05|6067.35|6067.92|6067.22|47
1733319370000|2024-12-04 13:36:10|6067.92|6067.22|6067.8|6067.1|6067.92|6067.22|6067.8|6067.1|28
1733319380000|2024-12-04 13:36:20|||||||||79
1733319390000|2024-12-04 13:36:30|||||||||3
1733319400000|2024-12-04 13:36:40|||||||||2
1733319410000|2024-12-04 13:36:50|6068.05|6067.35|6068.05|6067.35|6068.05|6067.35|6067.8|6067.1|119
1733319420000|2024-12-04 13:37:00|||||||||82
1733319430000|2024-12-04 13:37:10|6067.8|6067.1|6068.05|6067.35|6068.05|6067.35|6067.8|6067.1|14
1733319440000|2024-12-04 13:37:20|||||||||17
1733319450000|2024-12-04 13:37:30|6067.92|6067.22|6068.05|6067.35|6068.05|6067.35|6067.8|6067.1|195
1733319460000|2024-12-04 13:37:40|||||||||138
1733319470000|2024-12-04 13:37:50|6068.17|6067.47|6068.55|6067.85|6068.55|6067.85|6068.17|6067.47|153
1733319480000|2024-12-04 13:38:00|6068.67|6067.97|6069.3|6068.6|6069.3|6068.6|6068.67|6067.97|194
1733319490000|2024-12-04 13:38:10|6069.55|6068.85|6069.55|6068.85|6069.55|6068.85|6069.55|6068.85|346
1733319500000|2024-12-04 13:38:20|||||||||46
1733319510000|2024-12-04 13:38:30|6069.67|6068.97|6070.05|6069.35|6070.3|6069.6|6069.55|6068.85|410
1733319520000|2024-12-04 13:38:40|6070.17|6069.47|6070.55|6069.85|6070.55|6069.85|6070.05|6069.35|187
1733319530000|2024-12-04 13:38:50|||||||||29
1733319540000|2024-12-04 13:39:00|6070.42|6069.72|6070.3|6069.6|6070.55|6069.85|6070.3|6069.6|63
1733319550000|2024-12-04 13:39:10|6070.05|6069.35|6070.05|6069.35|6070.05|6069.35|6070.05|6069.35|225
1733319560000|2024-12-04 13:39:20|6070.17|6069.47|6070.3|6069.6|6070.55|6069.85|6070.17|6069.47|72
1733319570000|2024-12-04 13:39:30|6070.17|6069.47|6070.3|6069.6|6070.3|6069.6|6070.05|6069.35|74
1733319580000|2024-12-04 13:39:40|6070.05|6069.35|6070.3|6069.6|6070.3|6069.6|6070.05|6069.35|164
1733319590000|2024-12-04 13:39:50|||||||||3
1733319600000|2024-12-04 13:40:00|6070.55|6069.85|6070.55|6069.85|6070.55|6069.85|6070.55|6069.85|37
1733319610000|2024-12-04 13:40:10|||||||||58
1733319620000|2024-12-04 13:40:20|||||||||14
1733319630000|2024-12-04 13:40:30|6070.3|6069.6|6070.05|6069.35|6070.3|6069.6|6070.05|6069.35|50
1733319640000|2024-12-04 13:40:40|6070.17|6069.47|6070.55|6069.85|6070.55|6069.85|6070.17|6069.47|102
1733319650000|2024-12-04 13:40:50|6070.42|6069.72|6070.55|6069.85|6070.55|6069.85|6070.3|6069.6|124
1733319660000|2024-12-04 13:41:00|6070.42|6069.72|6068.55|6067.85|6070.55|6069.85|6068.3|6067.6|1526
1733319670000|2024-12-04 13:41:10|6068.3|6067.6|6067.05|6066.35|6068.3|6067.6|6066.05|6065.35|1025
1733319680000|2024-12-04 13:41:20|6067.3|6066.6|6069.55|6068.85|6069.55|6068.85|6067.3|6066.6|1089
1733319690000|2024-12-04 13:41:30|6069.3|6068.6|6067.8|6067.1|6069.3|6068.6|6067.8|6067.1|283
1733319700000|2024-12-04 13:41:40|6067.92|6067.22|6068.8|6068.1|6069.05|6068.35|6067.92|6067.22|120
1733319710000|2024-12-04 13:41:50|6069.05|6068.35|6068.8|6068.1|6069.05|6068.35|6068.8|6068.1|88
1733319720000|2024-12-04 13:42:00|6069.05|6068.35|6068.8|6068.1|6069.05|6068.35|6068.8|6068.1|135
1733319730000|2024-12-04 13:42:10|6068.55|6067.85|6068.8|6068.1|6068.8|6068.1|6068.55|6067.85|84
1733319740000|2024-12-04 13:42:20|6068.92|6068.22|6069.3|6068.6|6069.3|6068.6|6068.8|6068.1|78
1733319750000|2024-12-04 13:42:30|6069.42|6068.72|6069.55|6068.85|6069.55|6068.85|6069.3|6068.6|82
1733319760000|2024-12-04 13:42:40|6069.3|6068.6|6069.8|6069.1|6069.8|6069.1|6069.3|6068.6|71
1733319770000|2024-12-04 13:42:50|6069.92|6069.22|6070.05|6069.35|6070.17|6069.47|6069.8|6069.1|56
1733319780000|2024-12-04 13:43:00|6070.17|6069.47|6070.55|6069.85|6070.55|6069.85|6070.17|6069.47|145
1733319790000|2024-12-04 13:43:10|6070.42|6069.72|6070.05|6069.35|6070.42|6069.72|6070.05|6069.35|158
1733319800000|2024-12-04 13:43:20|6070.3|6069.6|6070.3|6069.6|6070.3|6069.6|6070.05|6069.35|49
1733319810000|2024-12-04 13:43:30|6070.17|6069.47|6070.3|6069.6|6070.3|6069.6|6070.05|6069.35|72
1733319820000|2024-12-04 13:43:40|6070.05|6069.35|6070.3|6069.6|6070.3|6069.6|6070.05|6069.35|34
1733319830000|2024-12-04 13:43:50|6070.17|6069.47|6070.05|6069.35|6070.17|6069.47|6070.05|6069.35|47
1733319840000|2024-12-04 13:44:00|||||||||25
1733319850000|2024-12-04 13:44:10|6069.92|6069.22|6070.3|6069.6|6070.3|6069.6|6069.92|6069.22|41
1733319860000|2024-12-04 13:44:20|6070.05|6069.35|6070.3|6069.6|6070.3|6069.6|6070.05|6069.35|47
1733319870000|2024-12-04 13:44:30|6070.05|6069.35|6070.05|6069.35|6070.05|6069.35|6070.05|6069.35|77
1733319880000|2024-12-04 13:44:40|6070.3|6069.6|6070.55|6069.85|6070.55|6069.85|6070.3|6069.6|100
1733319890000|2024-12-04 13:44:50|6070.3|6069.6|6070.05|6069.35|6070.3|6069.6|6070.05|6069.35|16
1733319900000|2024-12-04 13:45:00|6070.3|6069.6|6070.3|6069.6|6070.3|6069.6|6070.3|6069.6|74
1733319910000|2024-12-04 13:45:10|6070.05|6069.35|6070.3|6069.6|6070.3|6069.6|6070.05|6069.35|92
1733319920000|2024-12-04 13:45:20|||||||||8
1733319930000|2024-12-04 13:45:30|6070.17|6069.47|6070.05|6069.35|6070.17|6069.47|6070.05|6069.35|18
1733319940000|2024-12-04 13:45:40|6069.92|6069.22|6070.05|6069.35|6070.05|6069.35|6069.8|6069.1|79
1733319950000|2024-12-04 13:45:50|6069.92|6069.22|6070.05|6069.35|6070.05|6069.35|6069.8|6069.1|37
1733319960000|2024-12-04 13:46:00|6069.92|6069.22|6069.8|6069.1|6070.05|6069.35|6069.8|6069.1|31
1733319970000|2024-12-04 13:46:10|6069.55|6068.85|6069.8|6069.1|6069.8|6069.1|6069.55|6068.85|62
1733319980000|2024-12-04 13:46:20|6070.05|6069.35|6070.05|6069.35|6070.05|6069.35|6069.8|6069.1|39
1733319990000|2024-12-04 13:46:30|||||||||13
1733320000000|2024-12-04 13:46:40|6070.17|6069.47|6070.3|6069.6|6070.3|6069.6|6070.05|6069.35|123
1733320010000|2024-12-04 13:46:50|6070.05|6069.35|6070.05|6069.35|6070.05|6069.35|6070.05|6069.35|34
1733320020000|2024-12-04 13:47:00|6070.3|6069.6|6070.3|6069.6|6070.3|6069.6|6070.3|6069.6|68
1733320040000|2024-12-04 13:47:20|6070.42|6069.72|6070.3|6069.6|6070.42|6069.72|6070.3|6069.6|73
1733320050000|2024-12-04 13:47:30|6070.55|6069.85|6070.55|6069.85|6070.8|6070.1|6070.3|6069.6|127
1733320060000|2024-12-04 13:47:40|6070.67|6069.97|6070.55|6069.85|6070.8|6070.1|6070.55|6069.85|83
1733320070000|2024-12-04 13:47:50|6070.67|6069.97|6070.8|6070.1|6070.8|6070.1|6070.67|6069.97|35
1733320080000|2024-12-04 13:48:00|6070.67|6069.97|6070.8|6070.1|6070.92|6070.22|6070.67|6069.97|85
1733320090000|2024-12-04 13:48:10|||||||||3
1733320100000|2024-12-04 13:48:20|6070.92|6070.22|6070.8|6070.1|6071.05|6070.35|6070.8|6070.1|47
1733320110000|2024-12-04 13:48:30|||||||||4
1733320120000|2024-12-04 13:48:40|6070.67|6069.97|6070.8|6070.1|6070.8|6070.1|6070.67|6069.97|33
1733320130000|2024-12-04 13:48:50|6070.55|6069.85|6070.55|6069.85|6070.8|6070.1|6070.55|6069.85|32
1733320140000|2024-12-04 13:49:00|6070.3|6069.6|6070.3|6069.6|6070.3|6069.6|6070.3|6069.6|76
1733320150000|2024-12-04 13:49:10|6070.42|6069.72|6070.3|6069.6|6070.55|6069.85|6070.3|6069.6|27
1733320160000|2024-12-04 13:49:20|6070.42|6069.72|6070.3|6069.6|6070.42|6069.72|6070.3|6069.6|3
1733320170000|2024-12-04 13:49:30|6070.05|6069.35|6070.05|6069.35|6070.05|6069.35|6070.05|6069.35|27
1733320180000|2024-12-04 13:49:40|6069.92|6069.22|6069.8|6069.1|6069.92|6069.22|6069.8|6069.1|26
1733320190000|2024-12-04 13:49:50|6069.92|6069.22|6069.8|6069.1|6070.05|6069.35|6069.8|6069.1|65
1733320200000|2024-12-04 13:50:00|6069.92|6069.22|6069.8|6069.1|6070.17|6069.47|6069.8|6069.1|75
1733320210000|2024-12-04 13:50:10|6070.05|6069.35|6069.55|6068.85|6070.05|6069.35|6069.55|6068.85|45
1733320220000|2024-12-04 13:50:20|6069.3|6068.6|6069.3|6068.6|6069.55|6068.85|6069.3|6068.6|69
1733320230000|2024-12-04 13:50:30|6069.55|6068.85|6069.55|6068.85|6069.55|6068.85|6069.55|6068.85|91
1733320240000|2024-12-04 13:50:40|6069.3|6068.6|6069.55|6068.85|6069.55|6068.85|6069.3|6068.6|129
1733320250000|2024-12-04 13:50:50|6069.42|6068.72|6069.55|6068.85|6069.55|6068.85|6069.3|6068.6|57
1733320260000|2024-12-04 13:51:00|6069.42|6068.72|6069.67|6068.97|6069.8|6069.1|6069.3|6068.6|112
1733320270000|2024-12-04 13:51:10|6069.8|6069.1|6069.8|6069.1|6069.8|6069.1|6069.8|6069.1|16
1733320280000|2024-12-04 13:51:20|||||||||5
1733320290000|2024-12-04 13:51:30|6069.67|6068.97|6069.55|6068.85|6069.67|6068.97|6069.55|6068.85|12
1733320300000|2024-12-04 13:51:40|6069.67|6068.97|6069.55|6068.85|6069.67|6068.97|6069.55|6068.85|12
1733320310000|2024-12-04 13:51:50|6069.8|6069.1|6069.8|6069.1|6069.8|6069.1|6069.55|6068.85|101
1733320320000|2024-12-04 13:52:00|6069.55|6068.85|6069.3|6068.6|6069.55|6068.85|6069.3|6068.6|32
1733320330000|2024-12-04 13:52:10|6069.55|6068.85|6069.55|6068.85|6069.55|6068.85|6069.55|6068.85|29
1733320340000|2024-12-04 13:52:20|6069.8|6069.1|6069.55|6068.85|6069.8|6069.1|6069.55|6068.85|47
1733320350000|2024-12-04 13:52:30|6069.3|6068.6|6069.3|6068.6|6069.55|6068.85|6069.05|6068.35|97
1733320360000|2024-12-04 13:52:40|6069.05|6068.35|6068.3|6067.6|6069.3|6068.6|6068.3|6067.6|218
1733320370000|2024-12-04 13:52:50|6068.05|6067.35|6066.55|6065.85|6068.05|6067.35|6066.55|6065.85|768
1733320380000|2024-12-04 13:53:00|6066.8|6066.1|6067.8|6067.1|6067.8|6067.1|6066.55|6065.85|563
1733320390000|2024-12-04 13:53:10|6067.92|6067.22|6067.55|6066.85|6068.3|6067.6|6067.3|6066.6|338
1733320400000|2024-12-04 13:53:20|6067.3|6066.6|6068.05|6067.35|6068.05|6067.35|6067.05|6066.35|205
1733320410000|2024-12-04 13:53:30|6067.8|6067.1|6067.55|6066.85|6068.3|6067.6|6067.05|6066.35|265
1733320420000|2024-12-04 13:53:40|6067.42|6066.72|6068.05|6067.35|6068.17|6067.47|6067.42|6066.72|99
1733320430000|2024-12-04 13:53:50|6067.92|6067.22|6068.05|6067.35|6068.05|6067.35|6067.8|6067.1|75
1733320440000|2024-12-04 13:54:00|6067.92|6067.22|6068.3|6067.6|6068.3|6067.6|6067.8|6067.1|75
1733320450000|2024-12-04 13:54:10|6068.42|6067.72|6068.8|6068.1|6068.8|6068.1|6068.3|6067.6|141
1733320460000|2024-12-04 13:54:20|6068.55|6067.85|6068.05|6067.35|6068.8|6068.1|6068.05|6067.35|214
1733320470000|2024-12-04 13:54:30|6067.92|6067.22|6068.3|6067.6|6068.3|6067.6|6067.8|6067.1|112
1733320480000|2024-12-04 13:54:40|||||||||13
1733320490000|2024-12-04 13:54:50|6068.17|6067.47|6069.3|6068.6|6069.55|6068.85|6068.17|6067.47|352
1733320500000|2024-12-04 13:55:00|6069.42|6068.72|6068.8|6068.1|6069.55|6068.85|6068.8|6068.1|294
1733320510000|2024-12-04 13:55:10|6068.55|6067.85|6068.92|6068.22|6069.05|6068.35|6068.55|6067.85|74
1733320520000|2024-12-04 13:55:20|6069.05|6068.35|6069.05|6068.35|6069.05|6068.35|6068.8|6068.1|63
1733320530000|2024-12-04 13:55:30|6069.17|6068.47|6069.05|6068.35|6069.3|6068.6|6069.05|6068.35|59
1733320540000|2024-12-04 13:55:40|6069.17|6068.47|6069.3|6068.6|6069.55|6068.85|6069.17|6068.47|134
1733320550000|2024-12-04 13:55:50|6069.17|6068.47|6069.3|6068.6|6069.3|6068.6|6069.17|6068.47|27
1733320560000|2024-12-04 13:56:00|6069.17|6068.47|6069.05|6068.35|6069.3|6068.6|6069.05|6068.35|42
1733320570000|2024-12-04 13:56:10|6069.17|6068.47|6069.3|6068.6|6069.3|6068.6|6069.17|6068.47|10
1733320580000|2024-12-04 13:56:20|6069.17|6068.47|6069.05|6068.35|6069.17|6068.47|6069.05|6068.35|15
1733320590000|2024-12-04 13:56:30|6069.17|6068.47|6069.3|6068.6|6069.3|6068.6|6069.05|6068.35|30
1733320600000|2024-12-04 13:56:40|6069.17|6068.47|6069.05|6068.35|6069.17|6068.47|6069.05|6068.35|32
1733320610000|2024-12-04 13:56:50|6069.17|6068.47|6070.42|6069.72|6070.55|6069.85|6069.17|6068.47|774
1733320620000|2024-12-04 13:57:00|6070.55|6069.85|6070.8|6070.1|6070.8|6070.1|6070.3|6069.6|89
1733320630000|2024-12-04 13:57:10|6070.67|6069.97|6070.55|6069.85|6070.8|6070.1|6070.55|6069.85|162
1733320640000|2024-12-04 13:57:20|6070.3|6069.6|6070.55|6069.85|6070.55|6069.85|6070.3|6069.6|66
1733320650000|2024-12-04 13:57:30|6070.8|6070.1|6070.8|6070.1|6070.8|6070.1|6070.8|6070.1|76
1733320660000|2024-12-04 13:57:40|6071.05|6070.35|6070.3|6069.6|6071.05|6070.35|6070.3|6069.6|315
1733320670000|2024-12-04 13:57:50|6070.55|6069.85|6070.55|6069.85|6070.55|6069.85|6070.55|6069.85|47
1733320680000|2024-12-04 13:58:00|6070.3|6069.6|6070.3|6069.6|6070.3|6069.6|6070.3|6069.6|94
1733320690000|2024-12-04 13:58:10|6070.55|6069.85|6070.3|6069.6|6070.55|6069.85|6070.05|6069.35|100
1733320700000|2024-12-04 13:58:20|||||||||19
1733320710000|2024-12-04 13:58:30|6070.55|6069.85|6070.3|6069.6|6070.55|6069.85|6070.3|6069.6|86
1733320720000|2024-12-04 13:58:40|6070.55|6069.85|6070.8|6070.1|6070.8|6070.1|6070.3|6069.6|79
1733320730000|2024-12-04 13:58:50|6070.92|6070.22|6070.8|6070.1|6071.05|6070.35|6070.8|6070.1|139
1733320740000|2024-12-04 13:59:00|6071.05|6070.35|6070.8|6070.1|6071.05|6070.35|6070.8|6070.1|46
1733320750000|2024-12-04 13:59:10|6070.67|6069.97|6071.05|6070.35|6071.05|6070.35|6070.67|6069.97|60
1733320760000|2024-12-04 13:59:20|6071.3|6070.6|6071.3|6070.6|6071.3|6070.6|6071.3|6070.6|78
1733320770000|2024-12-04 13:59:30|6071.17|6070.47|6071.3|6070.6|6071.3|6070.6|6071.17|6070.47|60
1733320780000|2024-12-04 13:59:40|||||||||7
1733320790000|2024-12-04 13:59:50|6071.42|6070.72|6071.55|6070.85|6071.55|6070.85|6071.42|6070.72|70
1733320800000|2024-12-04 14:00:00|6071.05|6070.35|6070.8|6070.1|6071.3|6070.6|6070.67|6069.97|187
1733320810000|2024-12-04 14:00:10|6071.05|6070.35|6071.05|6070.35|6071.05|6070.35|6071.05|6070.35|78
1733320820000|2024-12-04 14:00:20|6071.3|6070.6|6071.3|6070.6|6071.3|6070.6|6071.3|6070.6|49
1733320830000|2024-12-04 14:00:30|6071.42|6070.72|6071.55|6070.85|6071.55|6070.85|6071.3|6070.6|71
1733320840000|2024-12-04 14:00:40|6071.42|6070.72|6071.05|6070.35|6071.42|6070.72|6070.8|6070.1|221
1733320850000|2024-12-04 14:00:50|6070.92|6070.22|6070.55|6069.85|6070.92|6070.22|6070.55|6069.85|67
1733320860000|2024-12-04 14:01:00|6070.42|6069.72|6070.3|6069.6|6070.55|6069.85|6070.3|6069.6|42
1733320870000|2024-12-04 14:01:10|6070.17|6069.47|6069.55|6068.85|6070.3|6069.6|6069.55|6068.85|216
1733320880000|2024-12-04 14:01:20|6069.67|6068.97|6069.8|6069.1|6069.8|6069.1|6069.67|6068.97|106
1733320890000|2024-12-04 14:01:30|6069.55|6068.85|6069.55|6068.85|6069.8|6069.1|6069.55|6068.85|75
1733320900000|2024-12-04 14:01:40|6069.8|6069.1|6069.8|6069.1|6069.8|6069.1|6069.8|6069.1|19
1733320910000|2024-12-04 14:01:50|6070.05|6069.35|6070.05|6069.35|6070.05|6069.35|6069.8|6069.1|61
1733320920000|2024-12-04 14:02:00|6069.92|6069.22|6069.8|6069.1|6070.05|6069.35|6069.8|6069.1|53
1733320930000|2024-12-04 14:02:10|6069.67|6068.97|6069.55|6068.85|6069.67|6068.97|6069.3|6068.6|107
1733320940000|2024-12-04 14:02:20|6069.8|6069.1|6069.8|6069.1|6070.05|6069.35|6069.8|6069.1|38
1733320950000|2024-12-04 14:02:30|6069.55|6068.85|6069.8|6069.1|6069.8|6069.1|6069.55|6068.85|66
1733320960000|2024-12-04 14:02:40|||||||||24
1733320970000|2024-12-04 14:02:50|6069.92|6069.22|6070.3|6069.6|6070.55|6069.85|6069.8|6069.1|128
1733320980000|2024-12-04 14:03:00|6070.05|6069.35|6070.3|6069.6|6070.3|6069.6|6070.05|6069.35|59
1733320990000|2024-12-04 14:03:10|||||||||36
1733321000000|2024-12-04 14:03:20|||||||||6
1733321010000|2024-12-04 14:03:30|6070.42|6069.72|6070.55|6069.85|6070.8|6070.1|6070.3|6069.6|176
1733321020000|2024-12-04 14:03:40|||||||||4
1733321030000|2024-12-04 14:03:50|||||||||1
1733321040000|2024-12-04 14:04:00|6070.8|6070.1|6070.55|6069.85|6070.8|6070.1|6070.55|6069.85|125
1733321050000|2024-12-04 14:04:10|6070.67|6069.97|6070.8|6070.1|6070.8|6070.1|6070.55|6069.85|53
1733321060000|2024-12-04 14:04:20|6070.92|6070.22|6071.05|6070.35|6071.05|6070.35|6070.92|6070.22|58
1733321070000|2024-12-04 14:04:30|6070.92|6070.22|6071.05|6070.35|6071.05|6070.35|6070.92|6070.22|118
1733321080000|2024-12-04 14:04:40|||||||||30
1733321090000|2024-12-04 14:04:50|6071.17|6070.47|6071.05|6070.35|6071.3|6070.6|6071.05|6070.35|191
1733321100000|2024-12-04 14:05:00|6070.8|6070.1|6070.8|6070.1|6070.8|6070.1|6070.8|6070.1|110
1733321110000|2024-12-04 14:05:10|6070.55|6069.85|6070.8|6070.1|6070.8|6070.1|6070.55|6069.85|171
1733321120000|2024-12-04 14:05:20|6071.05|6070.35|6071.05|6070.35|6071.05|6070.35|6071.05|6070.35|121
1733321130000|2024-12-04 14:05:30|6070.8|6070.1|6070.8|6070.1|6070.8|6070.1|6070.8|6070.1|74
1733321140000|2024-12-04 14:05:40|||||||||184
1733321150000|2024-12-04 14:05:50|6070.55|6069.85|6070.3|6069.6|6070.55|6069.85|6070.17|6069.47|279
1733321160000|2024-12-04 14:06:00|6070.17|6069.47|6070.05|6069.35|6070.17|6069.47|6070.05|6069.35|60
1733321170000|2024-12-04 14:06:10|6069.92|6069.22|6069.8|6069.1|6070.05|6069.35|6069.8|6069.1|79
1733321180000|2024-12-04 14:06:20|6069.55|6068.85|6070.3|6069.6|6070.3|6069.6|6069.55|6068.85|257
1733321190000|2024-12-04 14:06:30|6070.17|6069.47|6070.17|6069.47|6070.3|6069.6|6070.17|6069.47|51
1733321200000|2024-12-04 14:06:40|6070.05|6069.35|6070.05|6069.35|6070.3|6069.6|6070.05|6069.35|47
1733321210000|2024-12-04 14:06:50|6070.3|6069.6|6070.05|6069.35|6070.3|6069.6|6070.05|6069.35|27
1733321220000|2024-12-04 14:07:00|||||||||13
1733321230000|2024-12-04 14:07:10|6070.3|6069.6|6070.17|6069.47|6070.3|6069.6|6070.05|6069.35|58
1733321240000|2024-12-04 14:07:20|6070.05|6069.35|6069.8|6069.1|6070.17|6069.47|6069.8|6069.1|62
1733321250000|2024-12-04 14:07:30|6069.92|6069.22|6070.3|6069.6|6070.3|6069.6|6069.92|6069.22|44
1733321260000|2024-12-04 14:07:40|||||||||64
1733321270000|2024-12-04 14:07:50|6070.17|6069.47|6070.05|6069.35|6070.17|6069.47|6070.05|6069.35|22
1733321280000|2024-12-04 14:08:00|6070.3|6069.6|6070.55|6069.85|6070.55|6069.85|6070.3|6069.6|101
1733321290000|2024-12-04 14:08:10|6070.8|6070.1|6070.55|6069.85|6070.8|6070.1|6070.55|6069.85|60
1733321300000|2024-12-04 14:08:20|6070.8|6070.1|6071.05|6070.35|6071.05|6070.35|6070.8|6070.1|95
1733321310000|2024-12-04 14:08:30|6070.92|6070.22|6070.8|6070.1|6070.92|6070.22|6070.8|6070.1|39
1733321320000|2024-12-04 14:08:40|||||||||7
1733321330000|2024-12-04 14:08:50|6070.55|6069.85|6070.3|6069.6|6070.55|6069.85|6070.3|6069.6|48
1733321340000|2024-12-04 14:09:00|6070.42|6069.72|6070.55|6069.85|6070.55|6069.85|6070.42|6069.72|82
1733321350000|2024-12-04 14:09:10|6070.3|6069.6|6070.3|6069.6|6070.3|6069.6|6070.3|6069.6|22
1733321360000|2024-12-04 14:09:20|||||||||2
1733321370000|2024-12-04 14:09:30|6070.42|6069.72|6070.8|6070.1|6070.8|6070.1|6070.42|6069.72|129
1733321380000|2024-12-04 14:09:40|6070.55|6069.85|6070.55|6069.85|6070.55|6069.85|6070.55|6069.85|21
1733321390000|2024-12-04 14:09:50|6070.42|6069.72|6070.3|6069.6|6070.55|6069.85|6070.3|6069.6|49
1733321400000|2024-12-04 14:10:00|||||||||1
1733321410000|2024-12-04 14:10:10|6070.55|6069.85|6070.8|6070.1|6070.8|6070.1|6070.55|6069.85|80
1733321420000|2024-12-04 14:10:20|6070.55|6069.85|6070.55|6069.85|6070.8|6070.1|6070.55|6069.85|54
1733321430000|2024-12-04 14:10:30|6070.8|6070.1|6070.8|6070.1|6070.8|6070.1|6070.8|6070.1|42
1733321440000|2024-12-04 14:10:40|6070.55|6069.85|6070.55|6069.85|6070.8|6070.1|6070.55|6069.85|55
1733321450000|2024-12-04 14:10:50|6070.42|6069.72|6070.55|6069.85|6070.55|6069.85|6070.3|6069.6|48
1733321460000|2024-12-04 14:11:00|6070.67|6069.97|6070.55|6069.85|6070.67|6069.97|6070.55|6069.85|81
1733321470000|2024-12-04 14:11:10|6070.67|6069.97|6070.8|6070.1|6070.8|6070.1|6070.55|6069.85|13
1733321480000|2024-12-04 14:11:20|6071.05|6070.35|6071.05|6070.35|6071.05|6070.35|6071.05|6070.35|74
1733321490000|2024-12-04 14:11:30|6071.17|6070.47|6071.05|6070.35|6071.3|6070.6|6071.05|6070.35|43
1733321500000|2024-12-04 14:11:40|||||||||6
1733321510000|2024-12-04 14:11:50|||||||||9
1733321520000|2024-12-04 14:12:00|6071.3|6070.6|6071.05|6070.35|6071.3|6070.6|6071.05|6070.35|109
1733321530000|2024-12-04 14:12:10|||||||||16
1733321540000|2024-12-04 14:12:20|6070.92|6070.22|6071.05|6070.35|6071.05|6070.35|6070.8|6070.1|104
1733321560000|2024-12-04 14:12:40|6071.3|6070.6|6071.05|6070.35|6071.3|6070.6|6071.05|6070.35|69
1733321570000|2024-12-04 14:12:50|6071.3|6070.6|6071.3|6070.6|6071.3|6070.6|6071.17|6070.47|55
1733321580000|2024-12-04 14:13:00|6071.55|6070.85|6071.55|6070.85|6071.55|6070.85|6071.55|6070.85|61
1733321590000|2024-12-04 14:13:10|||||||||69
1733321600000|2024-12-04 14:13:20|||||||||24
1733321610000|2024-12-04 14:13:30|||||||||23
1733321620000|2024-12-04 14:13:40|6071.8|6071.1|6071.55|6070.85|6071.8|6071.1|6071.55|6070.85|127
1733321630000|2024-12-04 14:13:50|||||||||30
1733321640000|2024-12-04 14:14:00|6071.8|6071.1|6071.55|6070.85|6071.8|6071.1|6071.55|6070.85|154
1733321650000|2024-12-04 14:14:10|||||||||31
1733321660000|2024-12-04 14:14:20|6071.8|6071.1|6072.05|6071.35|6072.3|6071.6|6071.8|6071.1|414
1733321670000|2024-12-04 14:14:30|6072.3|6071.6|6072.3|6071.6|6072.3|6071.6|6072.17|6071.47|144
1733321680000|2024-12-04 14:14:40|6072.17|6071.47|6072.3|6071.6|6072.3|6071.6|6072.05|6071.35|128
1733321690000|2024-12-04 14:14:50|6072.05|6071.35|6072.05|6071.35|6072.05|6071.35|6071.8|6071.1|44
1733321700000|2024-12-04 14:15:00|||||||||34
1733321710000|2024-12-04 14:15:10|||||||||29
1733321720000|2024-12-04 14:15:20|6071.8|6071.1|6071.8|6071.1|6071.8|6071.1|6071.8|6071.1|67
1733321730000|2024-12-04 14:15:30|6071.55|6070.85|6071.55|6070.85|6071.55|6070.85|6071.55|6070.85|125
1733321740000|2024-12-04 14:15:40|||||||||34
1733321750000|2024-12-04 14:15:50|||||||||23
1733321760000|2024-12-04 14:16:00|||||||||87
1733321770000|2024-12-04 14:16:10|6071.42|6070.72|6071.05|6070.35|6071.55|6070.85|6071.05|6070.35|149
1733321780000|2024-12-04 14:16:20|6070.92|6070.22|6070.8|6070.1|6070.92|6070.22|6070.8|6070.1|54
1733321790000|2024-12-04 14:16:30|6070.92|6070.22|6071.05|6070.35|6071.05|6070.35|6070.92|6070.22|61
1733321800000|2024-12-04 14:16:40|6070.92|6070.22|6071.05|6070.35|6071.05|6070.35|6070.8|6070.1|44
1733321810000|2024-12-04 14:16:50|||||||||4
1733321820000|2024-12-04 14:17:00|6071.17|6070.47|6071.05|6070.35|6071.3|6070.6|6071.05|6070.35|39
1733321830000|2024-12-04 14:17:10|6071.17|6070.47|6071.3|6070.6|6071.3|6070.6|6071.05|6070.35|39
1733321840000|2024-12-04 14:17:20|||||||||9
1733321850000|2024-12-04 14:17:30|6071.17|6070.47|6070.8|6070.1|6071.17|6070.47|6070.8|6070.1|77
1733321860000|2024-12-04 14:17:40|6070.92|6070.22|6070.8|6070.1|6071.05|6070.35|6070.8|6070.1|20
1733321870000|2024-12-04 14:17:50|6070.67|6069.97|6070.8|6070.1|6070.8|6070.1|6070.67|6069.97|78
1733321880000|2024-12-04 14:18:00|||||||||11
1733321890000|2024-12-04 14:18:10|6070.67|6069.97|6070.8|6070.1|6070.8|6070.1|6070.55|6069.85|70
1733321900000|2024-12-04 14:18:20|6070.92|6070.22|6071.05|6070.35|6071.05|6070.35|6070.92|6070.22|48
1733321910000|2024-12-04 14:18:30|6070.8|6070.1|6071.05|6070.35|6071.05|6070.35|6070.8|6070.1|51
1733321920000|2024-12-04 14:18:40|||||||||4
1733321930000|2024-12-04 14:18:50|6071.17|6070.47|6071.05|6070.35|6071.17|6070.47|6071.05|6070.35|58
1733321940000|2024-12-04 14:19:00|||||||||5
1733321950000|2024-12-04 14:19:10|6070.92|6070.22|6071.05|6070.35|6071.05|6070.35|6070.92|6070.22|102
1733321960000|2024-12-04 14:19:20|6071.3|6070.6|6071.05|6070.35|6071.3|6070.6|6071.05|6070.35|62
1733321970000|2024-12-04 14:19:30|6070.8|6070.1|6070.8|6070.1|6070.8|6070.1|6070.67|6069.97|81
1733321980000|2024-12-04 14:19:40|||||||||2
1733321990000|2024-12-04 14:19:50|6070.92|6070.22|6070.8|6070.1|6070.92|6070.22|6070.8|6070.1|68
1733322000000|2024-12-04 14:20:00|||||||||61
1733322010000|2024-12-04 14:20:10|||||||||12
1733322020000|2024-12-04 14:20:20|||||||||142
1733322030000|2024-12-04 14:20:30|6071.05|6070.35|6070.8|6070.1|6071.05|6070.35|6070.8|6070.1|122
1733322040000|2024-12-04 14:20:40|6070.67|6069.97|6070.3|6069.6|6070.67|6069.97|6070.3|6069.6|157
1733322050000|2024-12-04 14:20:50|6070.17|6069.47|6069.8|6069.1|6070.17|6069.47|6069.8|6069.1|169
1733322060000|2024-12-04 14:21:00|6069.55|6068.85|6069.05|6068.35|6069.55|6068.85|6069.05|6068.35|392
1733322070000|2024-12-04 14:21:10|6068.92|6068.22|6068.8|6068.1|6068.92|6068.22|6068.3|6067.6|244
1733322080000|2024-12-04 14:21:20|6068.55|6067.85|6068.8|6068.1|6068.8|6068.1|6068.55|6067.85|145
1733322090000|2024-12-04 14:21:30|6068.55|6067.85|6068.8|6068.1|6068.8|6068.1|6068.55|6067.85|97
1733322100000|2024-12-04 14:21:40|||||||||24
1733322110000|2024-12-04 14:21:50|6069.3|6068.6|6069.3|6068.6|6069.3|6068.6|6069.3|6068.6|144
1733322120000|2024-12-04 14:22:00|6069.42|6068.72|6069.3|6068.6|6069.42|6068.72|6069.05|6068.35|126
1733322130000|2024-12-04 14:22:10|6069.42|6068.72|6069.55|6068.85|6069.55|6068.85|6069.3|6068.6|66
1733322140000|2024-12-04 14:22:20|6069.42|6068.72|6069.3|6068.6|6069.42|6068.72|6069.05|6068.35|208
1733322150000|2024-12-04 14:22:30|6069.55|6068.85|6069.55|6068.85|6069.55|6068.85|6069.55|6068.85|19
1733322160000|2024-12-04 14:22:40|6069.3|6068.6|6069.3|6068.6|6069.3|6068.6|6069.05|6068.35|100
1733322170000|2024-12-04 14:22:50|6069.42|6068.72|6069.55|6068.85|6069.55|6068.85|6069.42|6068.72|24
1733322180000|2024-12-04 14:23:00|6069.8|6069.1|6069.8|6069.1|6069.92|6069.22|6069.8|6069.1|124
1733322190000|2024-12-04 14:23:10|6069.55|6068.85|6069.55|6068.85|6069.67|6068.97|6069.55|6068.85|99
1733322200000|2024-12-04 14:23:20|6069.67|6068.97|6069.55|6068.85|6069.8|6069.1|6069.55|6068.85|31
1733322210000|2024-12-04 14:23:30|6069.3|6068.6|6068.8|6068.1|6069.3|6068.6|6068.55|6067.85|112
1733322220000|2024-12-04 14:23:40|6069.05|6068.35|6069.05|6068.35|6069.05|6068.35|6069.05|6068.35|64
1733322230000|2024-12-04 14:23:50|6068.92|6068.22|6068.8|6068.1|6068.92|6068.22|6068.55|6067.85|97
1733322240000|2024-12-04 14:24:00|6068.67|6067.97|6068.8|6068.1|6068.8|6068.1|6068.55|6067.85|84
1733322250000|2024-12-04 14:24:10|6069.05|6068.35|6069.05|6068.35|6069.05|6068.35|6069.05|6068.35|21
1733322260000|2024-12-04 14:24:20|6068.8|6068.1|6068.55|6067.85|6068.8|6068.1|6068.55|6067.85|65
1733322270000|2024-12-04 14:24:30|||||||||40
1733322280000|2024-12-04 14:24:40|6068.42|6067.72|6068.3|6067.6|6068.55|6067.85|6068.3|6067.6|146
1733322290000|2024-12-04 14:24:50|6068.05|6067.35|6068.3|6067.6|6068.3|6067.6|6068.05|6067.35|212
1733322300000|2024-12-04 14:25:00|6067.8|6067.1|6068.3|6067.6|6068.3|6067.6|6067.8|6067.1|397
1733322310000|2024-12-04 14:25:10|||||||||18
1733322320000|2024-12-04 14:25:20|6068.05|6067.35|6068.55|6067.85|6068.55|6067.85|6068.05|6067.35|207
1733322330000|2024-12-04 14:25:30|6068.3|6067.6|6068.3|6067.6|6068.3|6067.6|6068.3|6067.6|45
1733322340000|2024-12-04 14:25:40|6068.42|6067.72|6068.55|6067.85|6068.55|6067.85|6068.3|6067.6|45
1733322350000|2024-12-04 14:25:50|6068.8|6068.1|6068.55|6067.85|6068.8|6068.1|6068.55|6067.85|92
1733322360000|2024-12-04 14:26:00|6068.8|6068.1|6068.8|6068.1|6068.8|6068.1|6068.55|6067.85|81
1733322370000|2024-12-04 14:26:10|6068.92|6068.22|6068.05|6067.35|6068.92|6068.22|6068.05|6067.35|220
1733322380000|2024-12-04 14:26:20|6068.3|6067.6|6068.3|6067.6|6068.3|6067.6|6068.3|6067.6|81
1733322390000|2024-12-04 14:26:30|6068.17|6067.47|6067.8|6067.1|6068.17|6067.47|6067.8|6067.1|138
1733322400000|2024-12-04 14:26:40|||||||||64
1733322410000|2024-12-04 14:26:50|||||||||18
1733322420000|2024-12-04 14:27:00|6067.55|6066.85|6067.55|6066.85|6067.55|6066.85|6067.55|6066.85|114
1733322430000|2024-12-04 14:27:10|6067.05|6066.35|6067.05|6066.35|6067.05|6066.35|6067.05|6066.35|583
1733322440000|2024-12-04 14:27:20|6067.17|6066.47|6068.05|6067.35|6068.05|6067.35|6067.05|6066.35|482
1733322450000|2024-12-04 14:27:30|6068.17|6067.47|6068.05|6067.35|6068.17|6067.47|6068.05|6067.35|84
1733322460000|2024-12-04 14:27:40|6067.8|6067.1|6067.55|6066.85|6067.8|6067.1|6067.3|6066.6|354
1733322470000|2024-12-04 14:27:50|||||||||93
1733322480000|2024-12-04 14:28:00|6066.8|6066.1|6066.8|6066.1|6066.8|6066.1|6066.55|6065.85|664
1733322490000|2024-12-04 14:28:10|6067.05|6066.35|6067.55|6066.85|6067.55|6066.85|6066.8|6066.1|158
1733322500000|2024-12-04 14:28:20|6067.42|6066.72|6067.3|6066.6|6067.42|6066.72|6067.05|6066.35|151
1733322510000|2024-12-04 14:28:30|6067.55|6066.85|6068.05|6067.35|6068.05|6067.35|6067.55|6066.85|120
1733322520000|2024-12-04 14:28:40|6068.3|6067.6|6068.3|6067.6|6068.3|6067.6|6068.3|6067.6|41
1733322530000|2024-12-04 14:28:50|6068.55|6067.85|6068.8|6068.1|6069.05|6068.35|6068.55|6067.85|295
1733322540000|2024-12-04 14:29:00|6068.67|6067.97|6068.8|6068.1|6068.8|6068.1|6068.55|6067.85|333
1733322550000|2024-12-04 14:29:10|6068.67|6067.97|6067.05|6066.35|6068.67|6067.97|6066.92|6066.22|820
1733322560000|2024-12-04 14:29:20|6067.3|6066.6|6067.3|6066.6|6067.55|6066.85|6067.17|6066.47|206
1733322570000|2024-12-04 14:29:30|6067.55|6066.85|6067.55|6066.85|6067.55|6066.85|6067.42|6066.72|150
1733322580000|2024-12-04 14:29:40|6067.8|6067.1|6067.05|6066.35|6068.05|6067.35|6066.92|6066.22|533
1733322590000|2024-12-04 14:29:50|6067.3|6066.6|6066.55|6065.85|6067.3|6066.6|6066.3|6065.6|595
1733322600000|2024-12-04 14:30:00|6066.45|6065.95|6066.82|6066.32|6067.95|6067.45|6065.45|6064.95|4398
1733322610000|2024-12-04 14:30:10|6067.2|6066.7|6065.95|6065.45|6067.45|6066.95|6065.7|6065.2|1581
1733322620000|2024-12-04 14:30:20|6066.2|6065.7|6066.7|6066.2|6066.95|6066.45|6065.7|6065.2|1129
1733322630000|2024-12-04 14:30:30|6066.95|6066.45|6066.95|6066.45|6067.2|6066.7|6066.7|6066.2|1114
1733322640000|2024-12-04 14:30:40|6066.82|6066.32|6066.95|6066.45|6067.2|6066.7|6066.7|6066.2|1036
1733322650000|2024-12-04 14:30:50|6066.7|6066.2|6066.7|6066.2|6067.2|6066.7|6066.7|6066.2|1058
1733322660000|2024-12-04 14:31:00|6066.95|6066.45|6065.95|6065.45|6067.45|6066.95|6065.95|6065.45|944
1733322670000|2024-12-04 14:31:10|6066.2|6065.7|6065.95|6065.45|6066.2|6065.7|6065.7|6065.2|893
1733322680000|2024-12-04 14:31:20|6066.2|6065.7|6066.2|6065.7|6066.7|6066.2|6065.95|6065.45|798
1733322690000|2024-12-04 14:31:30|6065.95|6065.45|6066.95|6066.45|6066.95|6066.45|6065.7|6065.2|1110
1733322700000|2024-12-04 14:31:40|6066.7|6066.2|6066.2|6065.7|6066.95|6066.45|6066.07|6065.57|641
1733322710000|2024-12-04 14:31:50|6066.45|6065.95|6066.7|6066.2|6066.95|6066.45|6066.2|6065.7|636
1733322720000|2024-12-04 14:32:00|6066.95|6066.45|6068.95|6068.45|6069.2|6068.7|6066.7|6066.2|1498
1733322730000|2024-12-04 14:32:10|6068.7|6068.2|6069.2|6068.7|6069.2|6068.7|6067.95|6067.45|1405
1733322740000|2024-12-04 14:32:20|6069.45|6068.95|6068.45|6067.95|6069.45|6068.95|6068.45|6067.95|881
1733322750000|2024-12-04 14:32:30|6068.7|6068.2|6068.2|6067.7|6068.7|6068.2|6067.95|6067.45|714
1733322760000|2024-12-04 14:32:40|6068.45|6067.95|6069.45|6068.95|6069.45|6068.95|6068.45|6067.95|822
1733322770000|2024-12-04 14:32:50|6069.2|6068.7|6069.2|6068.7|6069.45|6068.95|6068.7|6068.2|757
1733322780000|2024-12-04 14:33:00|6068.95|6068.45|6068.45|6067.95|6068.95|6068.45|6068.2|6067.7|870
1733322790000|2024-12-04 14:33:10|6068.7|6068.2|6068.95|6068.45|6068.95|6068.45|6068.45|6067.95|611
1733322800000|2024-12-04 14:33:20|6068.7|6068.2|6068.2|6067.7|6068.95|6068.45|6068.2|6067.7|538
1733322810000|2024-12-04 14:33:30|6068.45|6067.95|6069.2|6068.7|6069.2|6068.7|6068.2|6067.7|560
1733322820000|2024-12-04 14:33:40|6069.45|6068.95|6069.2|6068.7|6069.7|6069.2|6069.2|6068.7|744
1733322830000|2024-12-04 14:33:50|6069.45|6068.95|6068.95|6068.45|6069.7|6069.2|6068.95|6068.45|808
1733322840000|2024-12-04 14:34:00|6069.2|6068.7|6069.82|6069.32|6069.95|6069.45|6068.95|6068.45|956
1733322850000|2024-12-04 14:34:10|6069.7|6069.2|6069.2|6068.7|6070.45|6069.95|6069.2|6068.7|1095
1733322860000|2024-12-04 14:34:20|6069.45|6068.95|6069.45|6068.95|6069.7|6069.2|6069.2|6068.7|639
1733322870000|2024-12-04 14:34:30|6069.7|6069.2|6068.95|6068.45|6069.7|6069.2|6068.95|6068.45|713
1733322880000|2024-12-04 14:34:40|6068.7|6068.2|6068.7|6068.2|6068.7|6068.2|6068.45|6067.95|548
1733322890000|2024-12-04 14:34:50|6068.45|6067.95|6067.82|6067.32|6068.7|6068.2|6067.7|6067.2|1168
1733322900000|2024-12-04 14:35:00|6067.95|6067.45|6067.7|6067.2|6068.2|6067.7|6067.7|6067.2|1081
1733322910000|2024-12-04 14:35:10|6067.82|6067.32|6068.2|6067.7|6068.7|6068.2|6067.82|6067.32|599
1733322920000|2024-12-04 14:35:20|6067.95|6067.45|6068.2|6067.7|6068.45|6067.95|6067.7|6067.2|458
1733322930000|2024-12-04 14:35:30|6067.95|6067.45|6067.95|6067.45|6068.2|6067.7|6067.7|6067.2|364
1733322940000|2024-12-04 14:35:40|6068.07|6067.57|6068.2|6067.7|6068.45|6067.95|6067.95|6067.45|370
1733322950000|2024-12-04 14:35:50|6068.07|6067.57|6068.45|6067.95|6068.45|6067.95|6067.7|6067.2|310
1733322960000|2024-12-04 14:36:00|6068.2|6067.7|6068.2|6067.7|6068.7|6068.2|6068.2|6067.7|335
1733322970000|2024-12-04 14:36:10|6068.45|6067.95|6068.07|6067.57|6068.45|6067.95|6067.95|6067.45|303
1733322980000|2024-12-04 14:36:20|6068.2|6067.7|6068.2|6067.7|6068.45|6067.95|6067.95|6067.45|434
1733322990000|2024-12-04 14:36:30|6068.45|6067.95|6068.45|6067.95|6069.2|6068.7|6068.45|6067.95|645
1733323000000|2024-12-04 14:36:40|6068.7|6068.2|6068.45|6067.95|6068.7|6068.2|6068.2|6067.7|465
1733323010000|2024-12-04 14:36:50|6068.07|6067.57|6068.7|6068.2|6068.7|6068.2|6068.07|6067.57|294
1733323020000|2024-12-04 14:37:00|6068.57|6068.07|6068.45|6067.95|6068.95|6068.45|6068.2|6067.7|468
1733323030000|2024-12-04 14:37:10|6068.2|6067.7|6067.45|6066.95|6068.7|6068.2|6067.45|6066.95|447
1733323040000|2024-12-04 14:37:20|6067.32|6066.82|6067.95|6067.45|6068.2|6067.7|6067.2|6066.7|574
1733323050000|2024-12-04 14:37:30|6067.82|6067.32|6067.7|6067.2|6067.95|6067.45|6067.45|6066.95|384
1733323060000|2024-12-04 14:37:40|6067.57|6067.07|6066.45|6065.95|6067.7|6067.2|6066.45|6065.95|875
1733323070000|2024-12-04 14:37:50|6066.2|6065.7|6065.95|6065.45|6066.7|6066.2|6065.95|6065.45|505
1733323080000|2024-12-04 14:38:00|6066.2|6065.7|6066.45|6065.95|6066.7|6066.2|6065.95|6065.45|846
1733323090000|2024-12-04 14:38:10|6066.2|6065.7|6066.2|6065.7|6066.7|6066.2|6066.2|6065.7|389
1733323100000|2024-12-04 14:38:20|6065.95|6065.45|6066.2|6065.7|6066.2|6065.7|6065.95|6065.45|456
1733323110000|2024-12-04 14:38:30|6066.45|6065.95|6066.2|6065.7|6066.45|6065.95|6066.2|6065.7|418
1733323120000|2024-12-04 14:38:40|6066.32|6065.82|6065.95|6065.45|6066.45|6065.95|6065.7|6065.2|490
1733323130000|2024-12-04 14:38:50|6066.07|6065.57|6066.45|6065.95|6066.45|6065.95|6066.07|6065.57|578
1733323140000|2024-12-04 14:39:00|6066.7|6066.2|6066.95|6066.45|6066.95|6066.45|6066.45|6065.95|615
1733323150000|2024-12-04 14:39:10|6066.7|6066.2|6066.45|6065.95|6067.2|6066.7|6066.2|6065.7|527
1733323160000|2024-12-04 14:39:20|6066.7|6066.2|6066.7|6066.2|6066.95|6066.45|6066.7|6066.2|288
1733323170000|2024-12-04 14:39:30|6066.45|6065.95|6065.95|6065.45|6066.45|6065.95|6065.95|6065.45|377
1733323180000|2024-12-04 14:39:40|6065.7|6065.2|6065.7|6065.2|6065.95|6065.45|6065.45|6064.95|558
1733323190000|2024-12-04 14:39:50|6065.82|6065.32|6065.95|6065.45|6066.2|6065.7|6065.7|6065.2|400
1733323200000|2024-12-04 14:40:00|6066.2|6065.7|6066.45|6065.95|6066.7|6066.2|6065.95|6065.45|1024
1733323210000|2024-12-04 14:40:10|6066.2|6065.7|6066.45|6065.95|6066.95|6066.45|6066.2|6065.7|509
1733323220000|2024-12-04 14:40:20|6066.7|6066.2|6066.2|6065.7|6066.7|6066.2|6066.2|6065.7|307
1733323230000|2024-12-04 14:40:30|6066.45|6065.95|6065.95|6065.45|6066.45|6065.95|6065.95|6065.45|273
1733323240000|2024-12-04 14:40:40|6066.2|6065.7|6066.7|6066.2|6066.95|6066.45|6065.95|6065.45|473
1733323250000|2024-12-04 14:40:50|6066.95|6066.45|6066.45|6065.95|6066.95|6066.45|6066.45|6065.95|511
1733323260000|2024-12-04 14:41:00|6066.2|6065.7|6066.45|6065.95|6066.45|6065.95|6066.2|6065.7|411
1733323270000|2024-12-04 14:41:10|6066.7|6066.2|6066.95|6066.45|6066.95|6066.45|6066.57|6066.07|390
1733323280000|2024-12-04 14:41:20|6066.7|6066.2|6067.2|6066.7|6067.2|6066.7|6066.7|6066.2|274
1733323290000|2024-12-04 14:41:30|6066.95|6066.45|6066.7|6066.2|6066.95|6066.45|6066.45|6065.95|157
1733323300000|2024-12-04 14:41:40|6066.45|6065.95|6066.2|6065.7|6066.7|6066.2|6066.2|6065.7|283
1733323310000|2024-12-04 14:41:50|6066.45|6065.95|6066.7|6066.2|6066.7|6066.2|6066.45|6065.95|139
1733323320000|2024-12-04 14:42:00|6066.82|6066.32|6067.2|6066.7|6067.45|6066.95|6066.82|6066.32|597
1733323330000|2024-12-04 14:42:10|6067.45|6066.95|6067.2|6066.7|6067.45|6066.95|6067.2|6066.7|280
1733323340000|2024-12-04 14:42:20|6066.95|6066.45|6067.45|6066.95|6067.45|6066.95|6066.95|6066.45|540
1733323350000|2024-12-04 14:42:30|6067.7|6067.2|6067.2|6066.7|6067.7|6067.2|6066.95|6066.45|450
1733323360000|2024-12-04 14:42:40|6067.45|6066.95|6067.45|6066.95|6068.2|6067.7|6067.45|6066.95|588
1733323370000|2024-12-04 14:42:50|6067.7|6067.2|6067.2|6066.7|6067.7|6067.2|6067.2|6066.7|301
1733323380000|2024-12-04 14:43:00|6066.95|6066.45|6066.7|6066.2|6067.45|6066.95|6066.7|6066.2|410
1733323390000|2024-12-04 14:43:10|6066.95|6066.45|6066.45|6065.95|6066.95|6066.45|6066.45|6065.95|164
1733323400000|2024-12-04 14:43:20|6066.7|6066.2|6066.95|6066.45|6066.95|6066.45|6066.7|6066.2|138
1733323410000|2024-12-04 14:43:30|6066.82|6066.32|6066.95|6066.45|6066.95|6066.45|6066.82|6066.32|170
1733323420000|2024-12-04 14:43:40|6067.2|6066.7|6066.95|6066.45|6067.2|6066.7|6066.95|6066.45|178
1733323430000|2024-12-04 14:43:50|||||||||41
1733323440000|2024-12-04 14:44:00|6066.7|6066.2|6066.95|6066.45|6066.95|6066.45|6066.45|6065.95|319
1733323450000|2024-12-04 14:44:10|6067.2|6066.7|6066.95|6066.45|6067.2|6066.7|6066.95|6066.45|153
1733323460000|2024-12-04 14:44:20|6066.7|6066.2|6066.7|6066.2|6066.95|6066.45|6066.45|6065.95|226
1733323470000|2024-12-04 14:44:30|6066.95|6066.45|6067.2|6066.7|6067.45|6066.95|6066.7|6066.2|256
1733323480000|2024-12-04 14:44:40|6067.32|6066.82|6067.2|6066.7|6067.32|6066.82|6067.2|6066.7|55
1733323490000|2024-12-04 14:44:50|6066.95|6066.45|6066.95|6066.45|6067.2|6066.7|6066.95|6066.45|111
1733323500000|2024-12-04 14:45:00|6067.2|6066.7|6067.07|6066.57|6067.45|6066.95|6066.82|6066.32|498
1733323510000|2024-12-04 14:45:10|6067.2|6066.7|6066.95|6066.45|6067.45|6066.95|6066.95|6066.45|396
1733323520000|2024-12-04 14:45:20|6067.2|6066.7|6066.7|6066.2|6067.45|6066.95|6066.7|6066.2|338
1733323530000|2024-12-04 14:45:30|6066.57|6066.07|6066.45|6065.95|6066.7|6066.2|6066.45|6065.95|374
1733323540000|2024-12-04 14:45:40|6066.2|6065.7|6066.2|6065.7|6066.45|6065.95|6065.95|6065.45|428
1733323550000|2024-12-04 14:45:50|6066.32|6065.82|6066.2|6065.7|6066.45|6065.95|6065.95|6065.45|406
1733323560000|2024-12-04 14:46:00|6065.95|6065.45|6066.45|6065.95|6066.45|6065.95|6065.95|6065.45|543
1733323570000|2024-12-04 14:46:10|6066.7|6066.2|6066.7|6066.2|6066.7|6066.2|6066.45|6065.95|323
1733323580000|2024-12-04 14:46:20|6066.57|6066.07|6067.7|6067.2|6067.7|6067.2|6066.45|6065.95|435
1733323590000|2024-12-04 14:46:30|6067.45|6066.95|6067.45|6066.95|6067.7|6067.2|6067.45|6066.95|318
1733323600000|2024-12-04 14:46:40|6067.2|6066.7|6066.95|6066.45|6067.2|6066.7|6066.95|6066.45|423
1733323610000|2024-12-04 14:46:50|6067.2|6066.7|6067.45|6066.95|6067.57|6067.07|6067.2|6066.7|211
1733323620000|2024-12-04 14:47:00|6067.7|6067.2|6067.82|6067.32|6068.45|6067.95|6067.7|6067.2|642
1733323630000|2024-12-04 14:47:10|6067.95|6067.45|6067.95|6067.45|6067.95|6067.45|6067.45|6066.95|349
1733323640000|2024-12-04 14:47:20|6068.2|6067.7|6068.2|6067.7|6068.2|6067.7|6067.95|6067.45|293
1733323650000|2024-12-04 14:47:30|6067.95|6067.45|6067.95|6067.45|6067.95|6067.45|6067.95|6067.45|224
1733323660000|2024-12-04 14:47:40|6068.2|6067.7|6068.45|6067.95|6068.45|6067.95|6067.95|6067.45|291
1733323670000|2024-12-04 14:47:50|6068.7|6068.2|6068.45|6067.95|6068.7|6068.2|6068.45|6067.95|309
1733323680000|2024-12-04 14:48:00|6068.95|6068.45|6068.7|6068.2|6068.95|6068.45|6068.45|6067.95|920
1733323690000|2024-12-04 14:48:10|6068.82|6068.32|6068.7|6068.2|6068.82|6068.32|6068.45|6067.95|396
1733323700000|2024-12-04 14:48:20|6068.95|6068.45|6068.2|6067.7|6068.95|6068.45|6068.2|6067.7|326
1733323710000|2024-12-04 14:48:30|6067.95|6067.45|6067.7|6067.2|6067.95|6067.45|6067.45|6066.95|320
1733323720000|2024-12-04 14:48:40|6067.57|6067.07|6067.45|6066.95|6067.7|6067.2|6067.45|6066.95|198
1733323730000|2024-12-04 14:48:50|6067.57|6067.07|6067.7|6067.2|6068.07|6067.57|6067.57|6067.07|289
1733323740000|2024-12-04 14:49:00|6067.45|6066.95|6067.95|6067.45|6068.2|6067.7|6067.45|6066.95|436
1733323750000|2024-12-04 14:49:10|6067.82|6067.32|6068.2|6067.7|6068.45|6067.95|6067.82|6067.32|210
1733323760000|2024-12-04 14:49:20|6067.95|6067.45|6067.95|6067.45|6068.2|6067.7|6067.82|6067.32|210
1733323770000|2024-12-04 14:49:30|6067.82|6067.32|6067.95|6067.45|6067.95|6067.45|6067.45|6066.95|173
1733323780000|2024-12-04 14:49:40|6067.82|6067.32|6067.95|6067.45|6068.2|6067.7|6067.7|6067.2|295
1733323790000|2024-12-04 14:49:50|6067.82|6067.32|6067.7|6067.2|6067.95|6067.45|6067.7|6067.2|207
1733323800000|2024-12-04 14:50:00|6067.95|6067.45|6068.2|6067.7|6068.2|6067.7|6067.82|6067.32|266
1733323810000|2024-12-04 14:50:10|6068.32|6067.82|6067.7|6067.2|6068.32|6067.82|6067.7|6067.2|260
1733323820000|2024-12-04 14:50:20|6067.45|6066.95|6067.7|6067.2|6067.7|6067.2|6067.45|6066.95|166
1733323830000|2024-12-04 14:50:30|6067.45|6066.95|6068.95|6068.45|6068.95|6068.45|6067.2|6066.7|971
1733323840000|2024-12-04 14:50:40|6068.82|6068.32|6069.7|6069.2|6069.7|6069.2|6068.7|6068.2|824
1733323850000|2024-12-04 14:50:50|6069.95|6069.45|6069.95|6069.45|6070.2|6069.7|6069.7|6069.2|553
1733323860000|2024-12-04 14:51:00|6069.7|6069.2|6069.2|6068.7|6069.95|6069.45|6069.2|6068.7|452
1733323870000|2024-12-04 14:51:10|6069.07|6068.57|6068.7|6068.2|6069.07|6068.57|6068.7|6068.2|417
1733323880000|2024-12-04 14:51:20|6068.45|6067.95|6068.45|6067.95|6068.7|6068.2|6068.2|6067.7|421
1733323890000|2024-12-04 14:51:30|6068.2|6067.7|6068.45|6067.95|6068.45|6067.95|6068.2|6067.7|267
1733323900000|2024-12-04 14:51:40|||||||||152
1733323910000|2024-12-04 14:51:50|6068.57|6068.07|6068.95|6068.45|6069.2|6068.7|6068.57|6068.07|308
1733323920000|2024-12-04 14:52:00|6069.2|6068.7|6068.95|6068.45|6069.45|6068.95|6068.95|6068.45|405
1733323930000|2024-12-04 14:52:10|6069.2|6068.7|6068.82|6068.32|6069.2|6068.7|6068.7|6068.2|337
1733323940000|2024-12-04 14:52:20|6068.7|6068.2|6068.7|6068.2|6068.95|6068.45|6068.7|6068.2|206
1733323950000|2024-12-04 14:52:30|6068.45|6067.95|6068.7|6068.2|6068.7|6068.2|6068.45|6067.95|224
1733323960000|2024-12-04 14:52:40|6068.95|6068.45|6069.45|6068.95|6069.45|6068.95|6068.95|6068.45|412
1733323970000|2024-12-04 14:52:50|6069.2|6068.7|6069.2|6068.7|6069.2|6068.7|6069.2|6068.7|286
1733323980000|2024-12-04 14:53:00|6069.45|6068.95|6068.95|6068.45|6069.45|6068.95|6068.7|6068.2|480
1733323990000|2024-12-04 14:53:10|6068.7|6068.2|6068.95|6068.45|6068.95|6068.45|6068.45|6067.95|354
1733324000000|2024-12-04 14:53:20|6068.7|6068.2|6069.45|6068.95|6069.45|6068.95|6068.7|6068.2|400
1733324010000|2024-12-04 14:53:30|6069.2|6068.7|6069.45|6068.95|6069.45|6068.95|6069.2|6068.7|226
1733324020000|2024-12-04 14:53:40|6069.32|6068.82|6069.45|6068.95|6069.57|6069.07|6069.2|6068.7|119
1733324030000|2024-12-04 14:53:50|6069.7|6069.2|6069.45|6068.95|6069.7|6069.2|6069.2|6068.7|221
1733324040000|2024-12-04 14:54:00|6069.7|6069.2|6069.7|6069.2|6069.95|6069.45|6069.45|6068.95|340
1733324050000|2024-12-04 14:54:10|6069.95|6069.45|6069.7|6069.2|6069.95|6069.45|6069.7|6069.2|267
1733324060000|2024-12-04 14:54:20|||||||||117
1733324070000|2024-12-04 14:54:30|6069.45|6068.95|6069.95|6069.45|6069.95|6069.45|6069.45|6068.95|331
1733324080000|2024-12-04 14:54:40|6070.07|6069.57|6070.45|6069.95|6070.45|6069.95|6070.07|6069.57|332
1733324090000|2024-12-04 14:54:50|6070.7|6070.2|6070.7|6070.2|6070.7|6070.2|6070.7|6070.2|78
1733324100000|2024-12-04 14:55:00|6070.95|6070.45|6070.95|6070.45|6071.2|6070.7|6070.95|6070.45|830
1733324110000|2024-12-04 14:55:10|||||||||82
1733324120000|2024-12-04 14:55:20|6071.45|6070.95|6071.2|6070.7|6071.45|6070.95|6071.2|6070.7|449
1733324130000|2024-12-04 14:55:30|6070.95|6070.45|6070.95|6070.45|6071.2|6070.7|6070.7|6070.2|443
1733324140000|2024-12-04 14:55:40|6071.2|6070.7|6070.57|6070.07|6071.2|6070.7|6070.57|6070.07|466
1733324150000|2024-12-04 14:55:50|6070.45|6069.95|6070.95|6070.45|6070.95|6070.45|6070.45|6069.95|355
1733324160000|2024-12-04 14:56:00|6071.2|6070.7|6071.7|6071.2|6071.95|6071.45|6071.2|6070.7|825
1733324170000|2024-12-04 14:56:10|6071.45|6070.95|6070.45|6069.95|6071.45|6070.95|6070.45|6069.95|473
1733324180000|2024-12-04 14:56:20|6070.2|6069.7|6070.45|6069.95|6070.7|6070.2|6069.95|6069.45|592
1733324190000|2024-12-04 14:56:30|6070.7|6070.2|6070.45|6069.95|6070.7|6070.2|6070.45|6069.95|158
1733324200000|2024-12-04 14:56:40|6070.2|6069.7|6069.7|6069.2|6070.2|6069.7|6069.7|6069.2|197
1733324210000|2024-12-04 14:56:50|6069.95|6069.45|6069.95|6069.45|6069.95|6069.45|6069.7|6069.2|206
1733324220000|2024-12-04 14:57:00|6069.82|6069.32|6069.95|6069.45|6070.2|6069.7|6069.7|6069.2|418
1733324230000|2024-12-04 14:57:10|6069.7|6069.2|6069.7|6069.2|6069.95|6069.45|6069.7|6069.2|280
1733324240000|2024-12-04 14:57:20|6069.95|6069.45|6069.7|6069.2|6070.2|6069.7|6069.45|6068.95|219
1733324250000|2024-12-04 14:57:30|6069.57|6069.07|6069.7|6069.2|6069.95|6069.45|6069.57|6069.07|162
1733324260000|2024-12-04 14:57:40|6069.57|6069.07|6069.45|6068.95|6069.7|6069.2|6069.2|6068.7|265
1733324270000|2024-12-04 14:57:50|6069.57|6069.07|6069.7|6069.2|6069.7|6069.2|6069.45|6068.95|143
1733324280000|2024-12-04 14:58:00|6069.95|6069.45|6069.95|6069.45|6069.95|6069.45|6069.95|6069.45|203
1733324290000|2024-12-04 14:58:10|6069.82|6069.32|6069.95|6069.45|6069.95|6069.45|6069.7|6069.2|401
1733324300000|2024-12-04 14:58:20|6069.82|6069.32|6069.45|6068.95|6069.82|6069.32|6069.45|6068.95|147
1733324310000|2024-12-04 14:58:30|6069.2|6068.7|6069.2|6068.7|6069.45|6068.95|6069.2|6068.7|287
1733324320000|2024-12-04 14:58:40|6068.7|6068.2|6068.45|6067.95|6068.7|6068.2|6068.45|6067.95|525
1733324330000|2024-12-04 14:58:50|6068.7|6068.2|6068.7|6068.2|6068.7|6068.2|6068.45|6067.95|518
1733324340000|2024-12-04 14:59:00|6068.57|6068.07|6068.2|6067.7|6068.57|6068.07|6068.2|6067.7|208
1733324350000|2024-12-04 14:59:10|6067.95|6067.45|6067.95|6067.45|6067.95|6067.45|6067.7|6067.2|283
1733324360000|2024-12-04 14:59:20|6068.2|6067.7|6068.45|6067.95|6068.45|6067.95|6067.95|6067.45|234
1733324370000|2024-12-04 14:59:30|6068.7|6068.2|6068.2|6067.7|6068.7|6068.2|6068.2|6067.7|193
1733324380000|2024-12-04 14:59:40|6068.32|6067.82|6068.45|6067.95|6068.45|6067.95|6068.2|6067.7|66
1733324390000|2024-12-04 14:59:50|6068.7|6068.2|6068.95|6068.45|6068.95|6068.45|6068.57|6068.07|199
1733324400000|2024-12-04 15:00:00|6066.95|6066.45|6065.7|6065.2|6068.95|6068.45|6065.2|6064.7|2571
1733324410000|2024-12-04 15:00:10|6065.95|6065.45|6065.2|6064.7|6066.32|6065.82|6064.2|6063.7|2271
1733324420000|2024-12-04 15:00:20|6065.45|6064.95|6064.95|6064.45|6065.45|6064.95|6064.2|6063.7|982
1733324430000|2024-12-04 15:00:30|6065.2|6064.7|6065.2|6064.7|6065.2|6064.7|6064.45|6063.95|902
1733324440000|2024-12-04 15:00:40|6065.45|6064.95|6065.2|6064.7|6065.7|6065.2|6065.2|6064.7|585
1733324450000|2024-12-04 15:00:50|6065.32|6064.82|6065.2|6064.7|6065.45|6064.95|6065.2|6064.7|393
1733324460000|2024-12-04 15:01:00|6065.45|6064.95|6065.95|6065.45|6065.95|6065.45|6064.95|6064.45|901
1733324470000|2024-12-04 15:01:10|6066.2|6065.7|6065.45|6064.95|6066.2|6065.7|6064.95|6064.45|656
1733324480000|2024-12-04 15:01:20|6065.2|6064.7|6065.45|6064.95|6065.45|6064.95|6064.95|6064.45|244
1733324490000|2024-12-04 15:01:30|6065.7|6065.2|6066.7|6066.2|6066.7|6066.2|6065.7|6065.2|644
1733324500000|2024-12-04 15:01:40|6066.95|6066.45|6066.7|6066.2|6066.95|6066.45|6066.45|6065.95|527
1733324510000|2024-12-04 15:01:50|6066.57|6066.07|6065.95|6065.45|6066.57|6066.07|6065.95|6065.45|308
1733324520000|2024-12-04 15:02:00|6065.7|6065.2|6065.7|6065.2|6065.82|6065.32|6065.2|6064.7|757
1733324530000|2024-12-04 15:02:10|6065.57|6065.07|6066.2|6065.7|6066.2|6065.7|6065.45|6064.95|376
1733324540000|2024-12-04 15:02:20|6065.95|6065.45|6065.95|6065.45|6066.45|6065.95|6065.7|6065.2|573
1733324550000|2024-12-04 15:02:30|6065.7|6065.2|6066.2|6065.7|6066.2|6065.7|6065.7|6065.2|294
1733324560000|2024-12-04 15:02:40|6066.45|6065.95|6066.7|6066.2|6066.7|6066.2|6066.2|6065.7|225
1733324570000|2024-12-04 15:02:50|6066.95|6066.45|6066.45|6065.95|6066.95|6066.45|6066.2|6065.7|773
1733324580000|2024-12-04 15:03:00|6066.7|6066.2|6066.45|6065.95|6066.95|6066.45|6066.2|6065.7|512
1733324590000|2024-12-04 15:03:10|6066.7|6066.2|6067.45|6066.95|6067.45|6066.95|6066.7|6066.2|498
1733324600000|2024-12-04 15:03:20|6067.7|6067.2|6066.2|6065.7|6067.7|6067.2|6066.2|6065.7|976
1733324610000|2024-12-04 15:03:30|6065.95|6065.45|6065.7|6065.2|6066.45|6065.95|6065.7|6065.2|593
1733324620000|2024-12-04 15:03:40|6065.95|6065.45|6065.95|6065.45|6065.95|6065.45|6065.7|6065.2|804
1733324630000|2024-12-04 15:03:50|6065.7|6065.2|6065.95|6065.45|6065.95|6065.45|6065.7|6065.2|365
1733324640000|2024-12-04 15:04:00|6065.7|6065.2|6065.95|6065.45|6066.2|6065.7|6065.7|6065.2|548
1733324650000|2024-12-04 15:04:10|6065.7|6065.2|6065.45|6064.95|6065.95|6065.45|6065.45|6064.95|328
1733324660000|2024-12-04 15:04:20|6065.7|6065.2|6065.45|6064.95|6065.7|6065.2|6065.2|6064.7|524
1733324670000|2024-12-04 15:04:30|6065.7|6065.2|6065.7|6065.2|6066.2|6065.7|6065.7|6065.2|624
1733324680000|2024-12-04 15:04:40|6065.95|6065.45|6065.95|6065.45|6065.95|6065.45|6065.7|6065.2|197
1733324690000|2024-12-04 15:04:50|6066.2|6065.7|6065.7|6065.2|6066.2|6065.7|6065.7|6065.2|687
1733324700000|2024-12-04 15:05:00|6065.95|6065.45|6065.57|6065.07|6065.95|6065.45|6065.57|6065.07|601
1733324710000|2024-12-04 15:05:10|6065.45|6064.95|6065.7|6065.2|6065.7|6065.2|6065.45|6064.95|318
1733324720000|2024-12-04 15:05:20|6065.45|6064.95|6065.2|6064.7|6065.7|6065.2|6065.2|6064.7|474
1733324730000|2024-12-04 15:05:30|6065.45|6064.95|6066.2|6065.7|6066.2|6065.7|6065.45|6064.95|464
1733324740000|2024-12-04 15:05:40|6065.95|6065.45|6066.2|6065.7|6066.2|6065.7|6065.7|6065.2|473
1733324750000|2024-12-04 15:05:50|6066.45|6065.95|6066.45|6065.95|6066.45|6065.95|6065.95|6065.45|912
1733324760000|2024-12-04 15:06:00|6066.2|6065.7|6066.2|6065.7|6066.45|6065.95|6066.2|6065.7|579
1733324770000|2024-12-04 15:06:10|6066.45|6065.95|6066.2|6065.7|6066.45|6065.95|6066.2|6065.7|889
1733324780000|2024-12-04 15:06:20|6065.95|6065.45|6066.2|6065.7|6066.2|6065.7|6065.95|6065.45|899
1733324790000|2024-12-04 15:06:30|6066.45|6065.95|6066.2|6065.7|6066.45|6065.95|6066.2|6065.7|784
1733324800000|2024-12-04 15:06:40|6066.45|6065.95|6066.2|6065.7|6066.45|6065.95|6065.95|6065.45|699
1733324810000|2024-12-04 15:06:50|6066.45|6065.95|6066.2|6065.7|6066.45|6065.95|6066.2|6065.7|399
1733324820000|2024-12-04 15:07:00|6066.32|6065.82|6065.95|6065.45|6066.45|6065.95|6065.95|6065.45|275
1733324830000|2024-12-04 15:07:10|6065.82|6065.32|6065.95|6065.45|6065.95|6065.45|6065.2|6064.7|943
1733324840000|2024-12-04 15:07:20|6065.7|6065.2|6065.2|6064.7|6065.7|6065.2|6064.95|6064.45|635
1733324850000|2024-12-04 15:07:30|6065.45|6064.95|6065.45|6064.95|6065.7|6065.2|6065.45|6064.95|276
1733324860000|2024-12-04 15:07:40|6065.2|6064.7|6065.45|6064.95|6065.45|6064.95|6065.2|6064.7|168
1733324870000|2024-12-04 15:07:50|6065.7|6065.2|6065.7|6065.2|6065.95|6065.45|6065.45|6064.95|442
1733324880000|2024-12-04 15:08:00|6065.95|6065.45|6065.95|6065.45|6065.95|6065.45|6065.7|6065.2|272
1733324890000|2024-12-04 15:08:10|6066.07|6065.57|6066.2|6065.7|6066.2|6065.7|6066.07|6065.57|247
1733324900000|2024-12-04 15:08:20|6065.95|6065.45|6066.2|6065.7|6066.2|6065.7|6065.95|6065.45|154
1733324910000|2024-12-04 15:08:30|6066.45|6065.95|6066.45|6065.95|6066.45|6065.95|6066.45|6065.95|196
1733324920000|2024-12-04 15:08:40|6066.2|6065.7|6066.45|6065.95|6066.45|6065.95|6065.95|6065.45|1792
1733324930000|2024-12-04 15:08:50|||||||||503
1733324940000|2024-12-04 15:09:00|6065.95|6065.45|6065.95|6065.45|6065.95|6065.45|6065.7|6065.2|1285
1733324950000|2024-12-04 15:09:10|6066.2|6065.7|6066.45|6065.95|6066.45|6065.95|6066.2|6065.7|347
1733324960000|2024-12-04 15:09:20|6066.2|6065.7|6066.2|6065.7|6066.2|6065.7|6065.95|6065.45|295
1733324970000|2024-12-04 15:09:30|6066.07|6065.57|6066.2|6065.7|6066.2|6065.7|6066.07|6065.57|181
1733324980000|2024-12-04 15:09:40|6066.32|6065.82|6066.2|6065.7|6066.45|6065.95|6066.2|6065.7|310
1733324990000|2024-12-04 15:09:50|6066.45|6065.95|6066.07|6065.57|6066.45|6065.95|6065.95|6065.45|312
1733325000000|2024-12-04 15:10:00|6065.95|6065.45|6067.2|6066.7|6067.2|6066.7|6065.95|6065.45|2833
1733325010000|2024-12-04 15:10:10|6067.45|6066.95|6067.82|6067.32|6067.95|6067.45|6067.2|6066.7|1296
1733325020000|2024-12-04 15:10:20|6067.7|6067.2|6067.95|6067.45|6068.2|6067.7|6067.2|6066.7|757
1733325030000|2024-12-04 15:10:30|6068.2|6067.7|6069.7|6069.2|6069.7|6069.2|6068.2|6067.7|1447
1733325040000|2024-12-04 15:10:40|6069.45|6068.95|6069.45|6068.95|6069.45|6068.95|6068.95|6068.45|801
1733325050000|2024-12-04 15:10:50|6069.2|6068.7|6067.45|6066.95|6069.45|6068.95|6067.2|6066.7|805
1733325060000|2024-12-04 15:11:00|6067.2|6066.7|6066.7|6066.2|6067.45|6066.95|6066.7|6066.2|584
1733325070000|2024-12-04 15:11:10|6066.45|6065.95|6066.95|6066.45|6066.95|6066.45|6066.2|6065.7|468
1733325080000|2024-12-04 15:11:20|6067.2|6066.7|6067.2|6066.7|6067.45|6066.95|6067.2|6066.7|268
1733325090000|2024-12-04 15:11:30|6067.45|6066.95|6068.2|6067.7|6068.2|6067.7|6067.45|6066.95|232
1733325100000|2024-12-04 15:11:40|6068.45|6067.95|6067.7|6067.2|6068.45|6067.95|6067.7|6067.2|407
1733325110000|2024-12-04 15:11:50|6067.95|6067.45|6067.7|6067.2|6067.95|6067.45|6067.7|6067.2|510
1733325120000|2024-12-04 15:12:00|6067.95|6067.45|6067.95|6067.45|6068.2|6067.7|6067.45|6066.95|478
1733325130000|2024-12-04 15:12:10|6068.2|6067.7|6067.2|6066.7|6068.2|6067.7|6067.2|6066.7|367
1733325140000|2024-12-04 15:12:20|6066.95|6066.45|6066.7|6066.2|6066.95|6066.45|6066.2|6065.7|548
1733325150000|2024-12-04 15:12:30|6066.45|6065.95|6066.7|6066.2|6066.95|6066.45|6066.45|6065.95|218
1733325160000|2024-12-04 15:12:40|6066.45|6065.95|6066.2|6065.7|6066.45|6065.95|6066.2|6065.7|320
1733325170000|2024-12-04 15:12:50|6065.95|6065.45|6065.45|6064.95|6066.2|6065.7|6065.45|6064.95|442
1733325180000|2024-12-04 15:13:00|6065.7|6065.2|6065.7|6065.2|6065.7|6065.2|6064.95|6064.45|1053
1733325190000|2024-12-04 15:13:10|6065.95|6065.45|6065.7|6065.2|6065.95|6065.45|6065.7|6065.2|316
1733325200000|2024-12-04 15:13:20|6065.45|6064.95|6065.07|6064.57|6065.7|6065.2|6064.95|6064.45|447
1733325210000|2024-12-04 15:13:30|6064.95|6064.45|6065.2|6064.7|6065.7|6065.2|6064.95|6064.45|473
1733325220000|2024-12-04 15:13:40|6065.07|6064.57|6064.7|6064.2|6065.07|6064.57|6064.7|6064.2|502
1733325230000|2024-12-04 15:13:50|6064.95|6064.45|6064.45|6063.95|6064.95|6064.45|6064.45|6063.95|604
1733325240000|2024-12-04 15:14:00|6064.7|6064.2|6064.7|6064.2|6064.95|6064.45|6064.45|6063.95|749
1733325250000|2024-12-04 15:14:10|6064.95|6064.45|6064.95|6064.45|6065.2|6064.7|6064.7|6064.2|397
1733325260000|2024-12-04 15:14:20|6065.2|6064.7|6064.95|6064.45|6065.2|6064.7|6064.95|6064.45|223
1733325270000|2024-12-04 15:14:30|6064.7|6064.2|6064.2|6063.7|6064.7|6064.2|6064.2|6063.7|423
1733325280000|2024-12-04 15:14:40|6064.45|6063.95|6064.7|6064.2|6064.95|6064.45|6064.45|6063.95|445
1733325290000|2024-12-04 15:14:50|6064.45|6063.95|6064.2|6063.7|6064.95|6064.45|6064.2|6063.7|456
1733325300000|2024-12-04 15:15:00|6064.45|6063.95|6062.45|6061.95|6064.45|6063.95|6062.2|6061.7|2136
1733325310000|2024-12-04 15:15:10|6062.2|6061.7|6062.7|6062.2|6062.95|6062.45|6061.95|6061.45|869
1733325320000|2024-12-04 15:15:20|6062.2|6061.7|6063.2|6062.7|6063.2|6062.7|6062.2|6061.7|651
1733325330000|2024-12-04 15:15:30|6063.07|6062.57|6062.45|6061.95|6063.2|6062.7|6062.45|6061.95|521
1733325340000|2024-12-04 15:15:40|6062.2|6061.7|6061.2|6060.7|6062.2|6061.7|6060.95|6060.45|1709
1733325350000|2024-12-04 15:15:50|6060.95|6060.45|6060.2|6059.7|6060.95|6060.45|6059.95|6059.45|1475
1733325360000|2024-12-04 15:16:00|6060.45|6059.95|6059.7|6059.2|6060.45|6059.95|6059.45|6058.95|1651
1733325370000|2024-12-04 15:16:10|6059.95|6059.45|6059.7|6059.2|6060.2|6059.7|6059.7|6059.2|959
1733325380000|2024-12-04 15:16:20|6059.95|6059.45|6060.7|6060.2|6060.7|6060.2|6059.95|6059.45|647
1733325390000|2024-12-04 15:16:30|6060.82|6060.32|6060.7|6060.2|6060.95|6060.45|6060.7|6060.2|631
1733325400000|2024-12-04 15:16:40|6060.45|6059.95|6060.7|6060.2|6061.2|6060.7|6060.45|6059.95|630
1733325410000|2024-12-04 15:16:50|6060.45|6059.95|6061.2|6060.7|6061.2|6060.7|6060.45|6059.95|1156
1733325420000|2024-12-04 15:17:00|6060.95|6060.45|6060.7|6060.2|6060.95|6060.45|6060.2|6059.7|1098
1733325430000|2024-12-04 15:17:10|6060.95|6060.45|6060.95|6060.45|6061.2|6060.7|6060.82|6060.32|374
1733325440000|2024-12-04 15:17:20|6060.7|6060.2|6060.95|6060.45|6060.95|6060.45|6060.7|6060.2|416
1733325450000|2024-12-04 15:17:30|6061.2|6060.7|6060.7|6060.2|6061.2|6060.7|6060.45|6059.95|690
1733325460000|2024-12-04 15:17:40|6060.95|6060.45|6061.2|6060.7|6061.2|6060.7|6060.95|6060.45|355
1733325470000|2024-12-04 15:17:50|6060.95|6060.45|6060.95|6060.45|6061.2|6060.7|6060.95|6060.45|420
1733325480000|2024-12-04 15:18:00|6061.2|6060.7|6061.45|6060.95|6061.45|6060.95|6060.95|6060.45|1414
1733325490000|2024-12-04 15:18:10|6062.45|6061.95|6061.95|6061.45|6062.45|6061.95|6061.45|6060.95|5746
1733325500000|2024-12-04 15:18:20|6061.7|6061.2|6061.95|6061.45|6061.95|6061.45|6061.45|6060.95|519
1733325510000|2024-12-04 15:18:30|6061.82|6061.32|6062.2|6061.7|6062.45|6061.95|6061.7|6061.2|315
1733325520000|2024-12-04 15:18:40|6061.95|6061.45|6061.7|6061.2|6061.95|6061.45|6061.45|6060.95|694
1733325530000|2024-12-04 15:18:50|6061.57|6061.07|6061.95|6061.45|6061.95|6061.45|6061.45|6060.95|192
1733325540000|2024-12-04 15:19:00|6062.45|6061.95|6063.45|6062.95|6063.57|6063.07|6062.45|6061.95|841
1733325550000|2024-12-04 15:19:10|6063.2|6062.7|6063.2|6062.7|6063.2|6062.7|6062.95|6062.45|553
1733325560000|2024-12-04 15:19:20|6063.45|6062.95|6063.7|6063.2|6063.7|6063.2|6063.45|6062.95|436
1733325570000|2024-12-04 15:19:30|6063.45|6062.95|6063.45|6062.95|6063.7|6063.2|6063.45|6062.95|248
1733325580000|2024-12-04 15:19:40|6063.7|6063.2|6063.95|6063.45|6064.45|6063.95|6063.7|6063.2|622
1733325590000|2024-12-04 15:19:50|6064.2|6063.7|6065.2|6064.7|6065.2|6064.7|6063.95|6063.45|820
1733325600000|2024-12-04 15:20:00|6065.45|6064.95|6065.2|6064.7|6066.7|6066.2|6065.2|6064.7|2438
1733325610000|2024-12-04 15:20:10|6064.95|6064.45|6065.2|6064.7|6065.2|6064.7|6064.45|6063.95|763
1733325620000|2024-12-04 15:20:20|6064.95|6064.45|6064.45|6063.95|6065.2|6064.7|6064.2|6063.7|509
1733325630000|2024-12-04 15:20:30|6064.2|6063.7|6064.45|6063.95|6064.95|6064.45|6064.2|6063.7|284
1733325640000|2024-12-04 15:20:40|6064.7|6064.2|6066.2|6065.7|6066.45|6065.95|6064.7|6064.2|873
1733325650000|2024-12-04 15:20:50|6066.45|6065.95|6065.45|6064.95|6066.45|6065.95|6065.45|6064.95|511
1733325660000|2024-12-04 15:21:00|6065.7|6065.2|6065.95|6065.45|6065.95|6065.45|6065.7|6065.2|362
1733325670000|2024-12-04 15:21:10|6065.82|6065.32|6065.7|6065.2|6065.95|6065.45|6065.7|6065.2|308
1733325680000|2024-12-04 15:21:20|6065.82|6065.32|6065.7|6065.2|6065.95|6065.45|6065.45|6064.95|227
1733325690000|2024-12-04 15:21:30|6065.45|6064.95|6064.95|6064.45|6065.45|6064.95|6064.7|6064.2|380
1733325700000|2024-12-04 15:21:40|6065.2|6064.7|6065.2|6064.7|6065.45|6064.95|6064.95|6064.45|328
1733325710000|2024-12-04 15:21:50|6065.45|6064.95|6065.7|6065.2|6065.7|6065.2|6065.45|6064.95|308
1733325720000|2024-12-04 15:22:00|6065.45|6064.95|6066.45|6065.95|6066.45|6065.95|6065.45|6064.95|285
1733325730000|2024-12-04 15:22:10|6066.2|6065.7|6066.2|6065.7|6066.45|6065.95|6065.95|6065.45|340
1733325740000|2024-12-04 15:22:20|6065.95|6065.45|6066.2|6065.7|6066.2|6065.7|6065.95|6065.45|175
1733325750000|2024-12-04 15:22:30|6066.07|6065.57|6066.2|6065.7|6066.2|6065.7|6065.95|6065.45|162
1733325760000|2024-12-04 15:22:40|6065.95|6065.45|6065.7|6065.2|6066.2|6065.7|6065.7|6065.2|239
1733325770000|2024-12-04 15:22:50|6065.95|6065.45|6065.7|6065.2|6065.95|6065.45|6065.7|6065.2|177
1733325780000|2024-12-04 15:23:00|6065.95|6065.45|6065.7|6065.2|6065.95|6065.45|6065.7|6065.2|283
1733325790000|2024-12-04 15:23:10|6065.45|6064.95|6064.82|6064.32|6065.7|6065.2|6064.82|6064.32|412
1733325800000|2024-12-04 15:23:20|6064.7|6064.2|6064.45|6063.95|6064.7|6064.2|6064.2|6063.7|318
1733325810000|2024-12-04 15:23:30|6064.2|6063.7|6064.95|6064.45|6065.2|6064.7|6064.2|6063.7|495
1733325820000|2024-12-04 15:23:40|6064.7|6064.2|6064.7|6064.2|6065.07|6064.57|6064.7|6064.2|278
1733325830000|2024-12-04 15:23:50|6064.95|6064.45|6064.7|6064.2|6064.95|6064.45|6064.45|6063.95|350
1733325840000|2024-12-04 15:24:00|6064.95|6064.45|6064.2|6063.7|6064.95|6064.45|6064.2|6063.7|249
1733325850000|2024-12-04 15:24:10|6064.45|6063.95|6064.7|6064.2|6064.95|6064.45|6064.2|6063.7|594
1733325860000|2024-12-04 15:24:20|6064.95|6064.45|6064.45|6063.95|6064.95|6064.45|6064.45|6063.95|164
1733325870000|2024-12-04 15:24:30|6064.7|6064.2|6064.7|6064.2|6064.7|6064.2|6064.7|6064.2|191
1733325880000|2024-12-04 15:24:40|6064.95|6064.45|6064.95|6064.45|6064.95|6064.45|6064.45|6063.95|458
1733325890000|2024-12-04 15:24:50|6064.45|6063.95|6064.7|6064.2|6064.95|6064.45|6064.45|6063.95|234
1733325900000|2024-12-04 15:25:00|6064.95|6064.45|6065.45|6064.95|6065.45|6064.95|6064.95|6064.45|382
1733325910000|2024-12-04 15:25:10|6065.32|6064.82|6066.2|6065.7|6066.2|6065.7|6065.2|6064.7|601
1733325920000|2024-12-04 15:25:20|6066.45|6065.95|6066.45|6065.95|6066.45|6065.95|6066.2|6065.7|360
1733325930000|2024-12-04 15:25:30|6066.7|6066.2|6066.2|6065.7|6066.7|6066.2|6066.2|6065.7|574
1733325940000|2024-12-04 15:25:40|6066.45|6065.95|6066.7|6066.2|6066.95|6066.45|6066.2|6065.7|540
1733325950000|2024-12-04 15:25:50|6066.95|6066.45|6066.7|6066.2|6067.2|6066.7|6066.7|6066.2|661
1733325960000|2024-12-04 15:26:00|6066.95|6066.45|6066.95|6066.45|6067.2|6066.7|6066.7|6066.2|466
1733325970000|2024-12-04 15:26:10|6066.7|6066.2|6066.7|6066.2|6066.95|6066.45|6066.7|6066.2|285
1733325980000|2024-12-04 15:26:20|6066.45|6065.95|6066.2|6065.7|6066.7|6066.2|6065.95|6065.45|495
1733325990000|2024-12-04 15:26:30|6066.45|6065.95|6066.45|6065.95|6066.7|6066.2|6066.45|6065.95|202
1733326000000|2024-12-04 15:26:40|6066.7|6066.2|6066.45|6065.95|6066.7|6066.2|6066.2|6065.7|265
1733326010000|2024-12-04 15:26:50|6066.2|6065.7|6065.45|6064.95|6066.2|6065.7|6065.2|6064.7|543
1733326020000|2024-12-04 15:27:00|6065.7|6065.2|6066.45|6065.95|6066.45|6065.95|6065.7|6065.2|565
1733326030000|2024-12-04 15:27:10|6066.2|6065.7|6065.7|6065.2|6066.45|6065.95|6065.45|6064.95|479
1733326040000|2024-12-04 15:27:20|6065.57|6065.07|6066.2|6065.7|6066.2|6065.7|6065.45|6064.95|309
1733326050000|2024-12-04 15:27:30|6066.45|6065.95|6066.45|6065.95|6066.45|6065.95|6066.32|6065.82|160
1733326060000|2024-12-04 15:27:40|6066.7|6066.2|6065.95|6065.45|6066.7|6066.2|6065.95|6065.45|201
1733326070000|2024-12-04 15:27:50|6066.2|6065.7|6066.2|6065.7|6066.45|6065.95|6065.95|6065.45|228
1733326080000|2024-12-04 15:28:00|6066.45|6065.95|6066.45|6065.95|6066.7|6066.2|6066.2|6065.7|214
1733326090000|2024-12-04 15:28:10|6066.7|6066.2|6066.2|6065.7|6066.95|6066.45|6066.2|6065.7|290
1733326100000|2024-12-04 15:28:20|6065.95|6065.45|6066.2|6065.7|6066.2|6065.7|6065.95|6065.45|291
1733326110000|2024-12-04 15:28:30|6065.95|6065.45|6066.2|6065.7|6066.45|6065.95|6065.7|6065.2|515
1733326120000|2024-12-04 15:28:40|6066.07|6065.57|6066.7|6066.2|6066.7|6066.2|6066.07|6065.57|277
1733326130000|2024-12-04 15:28:50|||||||||173
1733326140000|2024-12-04 15:29:00|6066.45|6065.95|6066.45|6065.95|6066.7|6066.2|6066.2|6065.7|405
1733326150000|2024-12-04 15:29:10|6066.2|6065.7|6066.45|6065.95|6066.7|6066.2|6066.2|6065.7|279
1733326160000|2024-12-04 15:29:20|6066.2|6065.7|6066.95|6066.45|6066.95|6066.45|6066.2|6065.7|286
1733326170000|2024-12-04 15:29:30|6066.7|6066.2|6066.45|6065.95|6066.7|6066.2|6066.45|6065.95|299
1733326180000|2024-12-04 15:29:40|6066.57|6066.07|6066.7|6066.2|6066.7|6066.2|6066.45|6065.95|187
1733326190000|2024-12-04 15:29:50|6066.57|6066.07|6066.2|6065.7|6066.57|6066.07|6065.95|6065.45|374
1733326200000|2024-12-04 15:30:00|6066.45|6065.95|6066.2|6065.7|6066.7|6066.2|6066.2|6065.7|555
1733326210000|2024-12-04 15:30:10|6066.07|6065.57|6066.45|6065.95|6066.45|6065.95|6065.95|6065.45|268
1733326220000|2024-12-04 15:30:20|6066.32|6065.82|6066.7|6066.2|6066.7|6066.2|6066.07|6065.57|276
1733326230000|2024-12-04 15:30:30|6066.95|6066.45|6066.95|6066.45|6067.2|6066.7|6066.7|6066.2|293
1733326240000|2024-12-04 15:30:40|6067.2|6066.7|6066.2|6065.7|6067.2|6066.7|6066.2|6065.7|370
1733326250000|2024-12-04 15:30:50|6065.95|6065.45|6066.45|6065.95|6066.45|6065.95|6065.7|6065.2|420
1733326260000|2024-12-04 15:31:00|6066.2|6065.7|6065.7|6065.2|6066.7|6066.2|6065.7|6065.2|484
1733326270000|2024-12-04 15:31:10|6065.95|6065.45|6066.2|6065.7|6066.2|6065.7|6065.95|6065.45|181
1733326280000|2024-12-04 15:31:20|6065.95|6065.45|6066.07|6065.57|6066.07|6065.57|6065.95|6065.45|64
1733326290000|2024-12-04 15:31:30|6066.2|6065.7|6065.7|6065.2|6066.45|6065.95|6065.2|6064.7|356
1733326300000|2024-12-04 15:31:40|6065.95|6065.45|6066.2|6065.7|6066.2|6065.7|6065.95|6065.45|146
1733326310000|2024-12-04 15:31:50|6066.32|6065.82|6066.2|6065.7|6066.45|6065.95|6066.2|6065.7|196
1733326320000|2024-12-04 15:32:00|6066.7|6066.2|6066.7|6066.2|6066.95|6066.45|6066.45|6065.95|372
1733326330000|2024-12-04 15:32:10|6066.45|6065.95|6066.45|6065.95|6066.7|6066.2|6066.2|6065.7|425
1733326340000|2024-12-04 15:32:20|6066.57|6066.07|6067.45|6066.95|6067.7|6067.2|6066.57|6066.07|738
1733326350000|2024-12-04 15:32:30|6067.2|6066.7|6067.45|6066.95|6067.7|6067.2|6066.95|6066.45|514
1733326360000|2024-12-04 15:32:40|6067.7|6067.2|6067.7|6067.2|6067.7|6067.2|6067.2|6066.7|650
1733326370000|2024-12-04 15:32:50|6067.45|6066.95|6067.7|6067.2|6067.95|6067.45|6067.45|6066.95|611
1733326380000|2024-12-04 15:33:00|6067.95|6067.45|6068.7|6068.2|6068.7|6068.2|6067.95|6067.45|1193
1733326390000|2024-12-04 15:33:10|6068.82|6068.32|6068.95|6068.45|6068.95|6068.45|6068.45|6067.95|457
1733326400000|2024-12-04 15:33:20|6069.07|6068.57|6068.95|6068.45|6069.2|6068.7|6068.7|6068.2|663
1733326410000|2024-12-04 15:33:30|6068.7|6068.2|6068.95|6068.45|6068.95|6068.45|6068.7|6068.2|268
1733326420000|2024-12-04 15:33:40|6068.7|6068.2|6068.7|6068.2|6069.2|6068.7|6068.7|6068.2|346
1733326430000|2024-12-04 15:33:50|6068.95|6068.45|6068.45|6067.95|6068.95|6068.45|6068.32|6067.82|362
1733326440000|2024-12-04 15:34:00|6068.7|6068.2|6068.7|6068.2|6068.95|6068.45|6068.45|6067.95|452
1733326450000|2024-12-04 15:34:10|6068.95|6068.45|6068.7|6068.2|6068.95|6068.45|6068.7|6068.2|377
1733326460000|2024-12-04 15:34:20|6068.82|6068.32|6068.95|6068.45|6069.2|6068.7|6068.7|6068.2|311
1733326470000|2024-12-04 15:34:30|6069.2|6068.7|6068.95|6068.45|6069.2|6068.7|6068.95|6068.45|454
1733326480000|2024-12-04 15:34:40|6069.45|6068.95|6069.45|6068.95|6069.45|6068.95|6068.95|6068.45|558
1733326490000|2024-12-04 15:34:50|6069.7|6069.2|6069.45|6068.95|6069.7|6069.2|6069.32|6068.82|596
1733326500000|2024-12-04 15:35:00|6069.2|6068.7|6069.7|6069.2|6069.7|6069.2|6069.2|6068.7|643
1733326510000|2024-12-04 15:35:10|6069.95|6069.45|6070.2|6069.7|6070.2|6069.7|6069.7|6069.2|628
1733326520000|2024-12-04 15:35:20|6070.45|6069.95|6070.2|6069.7|6070.45|6069.95|6070.2|6069.7|705
1733326530000|2024-12-04 15:35:30|6070.45|6069.95|6070.7|6070.2|6070.7|6070.2|6070.45|6069.95|617
1733326540000|2024-12-04 15:35:40|6070.95|6070.45|6071.2|6070.7|6071.2|6070.7|6070.7|6070.2|688
1733326550000|2024-12-04 15:35:50|6072.2|6071.7|6071.95|6071.45|6072.2|6071.7|6071.45|6070.95|2631
1733326560000|2024-12-04 15:36:00|6071.7|6071.2|6071.2|6070.7|6071.95|6071.45|6071.2|6070.7|1179
1733326570000|2024-12-04 15:36:10|6071.45|6070.95|6071.45|6070.95|6071.7|6071.2|6070.95|6070.45|818
1733326580000|2024-12-04 15:36:20|6071.2|6070.7|6071.45|6070.95|6071.45|6070.95|6071.2|6070.7|180
1733326590000|2024-12-04 15:36:30|6071.7|6071.2|6072.45|6071.95|6072.45|6071.95|6071.7|6071.2|624
1733326600000|2024-12-04 15:36:40|6072.2|6071.7|6072.2|6071.7|6072.2|6071.7|6071.95|6071.45|602
1733326610000|2024-12-04 15:36:50|6071.95|6071.45|6072.45|6071.95|6072.45|6071.95|6071.95|6071.45|411
1733326620000|2024-12-04 15:37:00|6072.2|6071.7|6072.2|6071.7|6072.45|6071.95|6072.2|6071.7|452
1733326630000|2024-12-04 15:37:10|6071.7|6071.2|6071.95|6071.45|6072.07|6071.57|6071.45|6070.95|655
1733326640000|2024-12-04 15:37:20|6072.2|6071.7|6072.45|6071.95|6072.45|6071.95|6071.95|6071.45|402
1733326650000|2024-12-04 15:37:30|6072.57|6072.07|6072.45|6071.95|6072.7|6072.2|6072.2|6071.7|478
1733326660000|2024-12-04 15:37:40|6072.32|6071.82|6072.45|6071.95|6072.57|6072.07|6072.32|6071.82|392
1733326670000|2024-12-04 15:37:50|6072.7|6072.2|6072.45|6071.95|6072.7|6072.2|6072.45|6071.95|241
1733326680000|2024-12-04 15:38:00|6072.7|6072.2|6072.7|6072.2|6072.7|6072.2|6072.45|6071.95|198
1733326690000|2024-12-04 15:38:10|6072.45|6071.95|6072.45|6071.95|6072.7|6072.2|6072.45|6071.95|318
1733326700000|2024-12-04 15:38:20|6072.2|6071.7|6072.45|6071.95|6072.45|6071.95|6072.2|6071.7|228
1733326710000|2024-12-04 15:38:30|6072.7|6072.2|6071.95|6071.45|6072.7|6072.2|6071.95|6071.45|294
1733326720000|2024-12-04 15:38:40|6072.2|6071.7|6071.95|6071.45|6072.2|6071.7|6071.95|6071.45|210
1733326730000|2024-12-04 15:38:50|6071.7|6071.2|6070.7|6070.2|6071.7|6071.2|6070.7|6070.2|536
1733326740000|2024-12-04 15:39:00|6070.95|6070.45|6071.2|6070.7|6071.32|6070.82|6070.95|6070.45|381
1733326750000|2024-12-04 15:39:10|6069.45|6068.95|6069.45|6068.95|6069.95|6069.45|6069.45|6068.95|3876
1733326760000|2024-12-04 15:39:20|6069.7|6069.2|6069.95|6069.45|6069.95|6069.45|6069.7|6069.2|291
1733326770000|2024-12-04 15:39:30|||||||||168
1733326780000|2024-12-04 15:39:40|6070.2|6069.7|6070.7|6070.2|6070.95|6070.45|6070.2|6069.7|568
1733326790000|2024-12-04 15:39:50|6070.45|6069.95|6070.2|6069.7|6070.57|6070.07|6070.2|6069.7|409
1733326800000|2024-12-04 15:40:00|6070.45|6069.95|6070.7|6070.2|6070.7|6070.2|6069.95|6069.45|556
1733326810000|2024-12-04 15:40:10|6070.45|6069.95|6070.7|6070.2|6070.7|6070.2|6070.45|6069.95|159
1733326820000|2024-12-04 15:40:20|6070.82|6070.32|6070.7|6070.2|6070.95|6070.45|6070.7|6070.2|382
1733326830000|2024-12-04 15:40:30|6070.95|6070.45|6070.95|6070.45|6070.95|6070.45|6070.95|6070.45|229
1733326840000|2024-12-04 15:40:40|6070.82|6070.32|6070.7|6070.2|6070.82|6070.32|6070.45|6069.95|196
1733326850000|2024-12-04 15:40:50|6070.95|6070.45|6070.7|6070.2|6071.2|6070.7|6070.7|6070.2|273
1733326860000|2024-12-04 15:41:00|6070.82|6070.32|6070.95|6070.45|6070.95|6070.45|6070.7|6070.2|207
1733326870000|2024-12-04 15:41:10|6071.2|6070.7|6071.2|6070.7|6071.32|6070.82|6071.2|6070.7|138
1733326880000|2024-12-04 15:41:20|6071.45|6070.95|6071.32|6070.82|6071.7|6071.2|6071.2|6070.7|447
1733326890000|2024-12-04 15:41:30|6071.45|6070.95|6071.2|6070.7|6071.45|6070.95|6071.2|6070.7|120
1733326900000|2024-12-04 15:41:40|6071.45|6070.95|6071.45|6070.95|6071.45|6070.95|6071.2|6070.7|214
1733326910000|2024-12-04 15:41:50|6071.2|6070.7|6071.45|6070.95|6071.7|6071.2|6071.2|6070.7|405
1733326920000|2024-12-04 15:42:00|6071.7|6071.2|6071.45|6070.95|6071.7|6071.2|6071.45|6070.95|328
1733326930000|2024-12-04 15:42:10|6071.2|6070.7|6071.7|6071.2|6071.7|6071.2|6071.2|6070.7|241
1733326940000|2024-12-04 15:42:20|6071.95|6071.45|6071.95|6071.45|6071.95|6071.45|6071.7|6071.2|239
1733326950000|2024-12-04 15:42:30|6071.7|6071.2|6071.2|6070.7|6071.7|6071.2|6070.95|6070.45|300
1733326960000|2024-12-04 15:42:40|6071.07|6070.57|6071.2|6070.7|6071.45|6070.95|6070.95|6070.45|249
1733326970000|2024-12-04 15:42:50|6071.45|6070.95|6070.95|6070.45|6071.45|6070.95|6070.7|6070.2|303
1733326980000|2024-12-04 15:43:00|6070.7|6070.2|6071.2|6070.7|6071.2|6070.7|6070.7|6070.2|364
1733326990000|2024-12-04 15:43:10|6070.95|6070.45|6070.95|6070.45|6071.45|6070.95|6070.95|6070.45|314
1733327000000|2024-12-04 15:43:20|6071.07|6070.57|6070.95|6070.45|6071.2|6070.7|6070.95|6070.45|171
1733327010000|2024-12-04 15:43:30|6071.2|6070.7|6070.95|6070.45|6071.2|6070.7|6070.95|6070.45|180
1733327020000|2024-12-04 15:43:40|6070.82|6070.32|6070.95|6070.45|6070.95|6070.45|6070.7|6070.2|258
1733327030000|2024-12-04 15:43:50|6071.2|6070.7|6071.2|6070.7|6071.2|6070.7|6071.2|6070.7|223
1733327040000|2024-12-04 15:44:00|6070.95|6070.45|6070.95|6070.45|6071.2|6070.7|6070.95|6070.45|240
1733327050000|2024-12-04 15:44:10|6071.07|6070.57|6070.95|6070.45|6071.2|6070.7|6070.95|6070.45|453
1733327060000|2024-12-04 15:44:20|6071.2|6070.7|6071.2|6070.7|6071.2|6070.7|6070.95|6070.45|355
1733327070000|2024-12-04 15:44:30|6070.95|6070.45|6071.2|6070.7|6071.2|6070.7|6070.95|6070.45|273
1733327080000|2024-12-04 15:44:40|6071.07|6070.57|6071.2|6070.7|6071.2|6070.7|6070.95|6070.45|109
1733327090000|2024-12-04 15:44:50|6071.07|6070.57|6070.95|6070.45|6071.07|6070.57|6070.95|6070.45|91
1733327100000|2024-12-04 15:45:00|6071.2|6070.7|6071.2|6070.7|6071.2|6070.7|6070.95|6070.45|389
1733327110000|2024-12-04 15:45:10|6071.45|6070.95|6071.2|6070.7|6071.45|6070.95|6071.2|6070.7|277
1733327120000|2024-12-04 15:45:20|6071.45|6070.95|6071.2|6070.7|6071.45|6070.95|6071.2|6070.7|473
1733327130000|2024-12-04 15:45:30|6071.45|6070.95|6071.2|6070.7|6071.45|6070.95|6071.2|6070.7|38
1733327140000|2024-12-04 15:45:40|6070.95|6070.45|6071.2|6070.7|6071.2|6070.7|6070.95|6070.45|328
1733327150000|2024-12-04 15:45:50|6071.45|6070.95|6071.45|6070.95|6071.45|6070.95|6071.45|6070.95|185
1733327160000|2024-12-04 15:46:00|6071.2|6070.7|6070.7|6070.2|6071.45|6070.95|6070.7|6070.2|685
1733327170000|2024-12-04 15:46:10|6070.45|6069.95|6071.45|6070.95|6071.7|6071.2|6070.45|6069.95|1007
1733327180000|2024-12-04 15:46:20|6071.7|6071.2|6070.95|6070.45|6071.7|6071.2|6070.95|6070.45|208
1733327190000|2024-12-04 15:46:30|6071.07|6070.57|6071.45|6070.95|6071.45|6070.95|6071.07|6070.57|63
1733327200000|2024-12-04 15:46:40|6071.57|6071.07|6071.7|6071.2|6071.7|6071.2|6071.45|6070.95|237
1733327210000|2024-12-04 15:46:50|6071.45|6070.95|6071.45|6070.95|6071.7|6071.2|6071.45|6070.95|157
1733327220000|2024-12-04 15:47:00|6071.7|6071.2|6071.7|6071.2|6071.7|6071.2|6071.57|6071.07|179
1733327230000|2024-12-04 15:47:10|6071.95|6071.45|6071.7|6071.2|6071.95|6071.45|6071.2|6070.7|1238
1733327240000|2024-12-04 15:47:20|6071.57|6071.07|6070.45|6069.95|6071.57|6071.07|6070.45|6069.95|1023
1733327250000|2024-12-04 15:47:30|6070.32|6069.82|6069.45|6068.95|6070.95|6070.45|6069.45|6068.95|1292
1733327260000|2024-12-04 15:47:40|6069.7|6069.2|6068.45|6067.95|6069.7|6069.2|6068.45|6067.95|1219
1733327270000|2024-12-04 15:47:50|6068.2|6067.7|6069.45|6068.95|6069.45|6068.95|6067.95|6067.45|1106
1733327280000|2024-12-04 15:48:00|6069.2|6068.7|6067.45|6066.95|6069.45|6068.95|6066.95|6066.45|4131
1733327290000|2024-12-04 15:48:10|6067.7|6067.2|6068.7|6068.2|6068.7|6068.2|6067.7|6067.2|593
1733327300000|2024-12-04 15:48:20|6068.57|6068.07|6069.2|6068.7|6069.2|6068.7|6068.2|6067.7|434
1733327310000|2024-12-04 15:48:30|6069.32|6068.82|6069.2|6068.7|6069.45|6068.95|6069.2|6068.7|366
1733327320000|2024-12-04 15:48:40|6069.45|6068.95|6069.45|6068.95|6069.45|6068.95|6069.2|6068.7|295
1733327330000|2024-12-04 15:48:50|6069.2|6068.7|6069.7|6069.2|6069.7|6069.2|6069.2|6068.7|231
1733327340000|2024-12-04 15:49:00|6069.95|6069.45|6070.2|6069.7|6070.45|6069.95|6069.95|6069.45|593
1733327350000|2024-12-04 15:49:10|6070.45|6069.95|6069.95|6069.45|6070.45|6069.95|6069.95|6069.45|493
1733327360000|2024-12-04 15:49:20|6069.7|6069.2|6068.95|6068.45|6069.7|6069.2|6068.95|6068.45|220
1733327370000|2024-12-04 15:49:30|6069.2|6068.7|6069.45|6068.95|6069.45|6068.95|6068.95|6068.45|405
1733327380000|2024-12-04 15:49:40|6069.2|6068.7|6068.95|6068.45|6069.45|6068.95|6068.95|6068.45|278
1733327390000|2024-12-04 15:49:50|6068.7|6068.2|6069.2|6068.7|6069.2|6068.7|6068.45|6067.95|493
1733327400000|2024-12-04 15:50:00|6069.07|6068.57|6069.45|6068.95|6069.45|6068.95|6068.95|6068.45|305
1733327410000|2024-12-04 15:50:10|6069.2|6068.7|6069.7|6069.2|6069.7|6069.2|6069.2|6068.7|257
1733327420000|2024-12-04 15:50:20|6069.45|6068.95|6068.7|6068.2|6069.45|6068.95|6068.2|6067.7|645
1733327430000|2024-12-04 15:50:30|6068.45|6067.95|6067.95|6067.45|6069.2|6068.7|6067.45|6066.95|3226
1733327440000|2024-12-04 15:50:40|6067.82|6067.32|6067.82|6067.32|6067.95|6067.45|6067.45|6066.95|1242
1733327450000|2024-12-04 15:50:50|6067.7|6067.2|6067.95|6067.45|6067.95|6067.45|6067.57|6067.07|251
1733327460000|2024-12-04 15:51:00|6067.82|6067.32|6067.7|6067.2|6068.2|6067.7|6067.45|6066.95|647
1733327470000|2024-12-04 15:51:10|6067.95|6067.45|6067.7|6067.2|6067.95|6067.45|6067.45|6066.95|440
1733327480000|2024-12-04 15:51:20|6067.45|6066.95|6067.7|6067.2|6067.7|6067.2|6066.95|6066.45|737
1733327490000|2024-12-04 15:51:30|6067.57|6067.07|6067.2|6066.7|6067.7|6067.2|6066.7|6066.2|606
1733327500000|2024-12-04 15:51:40|6066.95|6066.45|6067.2|6066.7|6067.2|6066.7|6066.95|6066.45|246
1733327510000|2024-12-04 15:51:50|6066.95|6066.45|6067.2|6066.7|6067.45|6066.95|6066.95|6066.45|317
1733327520000|2024-12-04 15:52:00|6067.32|6066.82|6066.95|6066.45|6067.45|6066.95|6066.7|6066.2|334
1733327530000|2024-12-04 15:52:10|6066.7|6066.2|6066.95|6066.45|6067.2|6066.7|6066.7|6066.2|263
1733327540000|2024-12-04 15:52:20|6067.2|6066.7|6067.45|6066.95|6067.45|6066.95|6066.95|6066.45|369
1733327550000|2024-12-04 15:52:30|6067.57|6067.07|6068.2|6067.7|6068.2|6067.7|6067.57|6067.07|227
1733327560000|2024-12-04 15:52:40|6068.32|6067.82|6068.2|6067.7|6068.45|6067.95|6068.2|6067.7|335
1733327570000|2024-12-04 15:52:50|||||||||14
1733327580000|2024-12-04 15:53:00|6068.45|6067.95|6068.2|6067.7|6068.45|6067.95|6068.2|6067.7|234
1733327590000|2024-12-04 15:53:10|6068.07|6067.57|6068.2|6067.7|6068.2|6067.7|6068.07|6067.57|422
1733327600000|2024-12-04 15:53:20|6067.95|6067.45|6067.7|6067.2|6068.45|6067.95|6067.57|6067.07|800
1733327610000|2024-12-04 15:53:30|6067.45|6066.95|6067.2|6066.7|6067.45|6066.95|6066.95|6066.45|473
1733327620000|2024-12-04 15:53:40|6067.07|6066.57|6067.95|6067.45|6067.95|6067.45|6066.95|6066.45|303
1733327630000|2024-12-04 15:53:50|6067.7|6067.2|6067.45|6066.95|6067.7|6067.2|6067.45|6066.95|180
1733327640000|2024-12-04 15:54:00|6067.2|6066.7|6067.45|6066.95|6067.95|6067.45|6067.2|6066.7|380
1733327650000|2024-12-04 15:54:10|6067.2|6066.7|6067.2|6066.7|6067.45|6066.95|6067.2|6066.7|372
1733327660000|2024-12-04 15:54:20|6066.95|6066.45|6066.95|6066.45|6067.45|6066.95|6066.95|6066.45|255
1733327670000|2024-12-04 15:54:30|6067.2|6066.7|6066.7|6066.2|6067.2|6066.7|6066.7|6066.2|367
1733327680000|2024-12-04 15:54:40|||||||||262
1733327690000|2024-12-04 15:54:50|6066.95|6066.45|6066.95|6066.45|6066.95|6066.45|6066.95|6066.45|210
1733327700000|2024-12-04 15:55:00|6067.2|6066.7|6067.2|6066.7|6067.45|6066.95|6067.2|6066.7|265
1733327710000|2024-12-04 15:55:10|6067.07|6066.57|6067.45|6066.95|6067.45|6066.95|6066.95|6066.45|358
1733327720000|2024-12-04 15:55:20|6067.2|6066.7|6067.45|6066.95|6067.45|6066.95|6067.2|6066.7|100
1733327730000|2024-12-04 15:55:30|6067.2|6066.7|6067.7|6067.2|6067.7|6067.2|6067.2|6066.7|218
1733327740000|2024-12-04 15:55:40|6067.95|6067.45|6067.95|6067.45|6068.2|6067.7|6067.7|6067.2|328
1733327750000|2024-12-04 15:55:50|6067.82|6067.32|6067.95|6067.45|6068.2|6067.7|6067.82|6067.32|164
1733327760000|2024-12-04 15:56:00|6067.7|6067.2|6067.7|6067.2|6067.7|6067.2|6067.45|6066.95|293
1733327770000|2024-12-04 15:56:10|6067.95|6067.45|6067.95|6067.45|6068.2|6067.7|6067.95|6067.45|260
1733327780000|2024-12-04 15:56:20|6067.82|6067.32|6067.7|6067.2|6067.82|6067.32|6067.45|6066.95|197
1733327790000|2024-12-04 15:56:30|6067.95|6067.45|6068.45|6067.95|6068.45|6067.95|6067.95|6067.45|96
1733327800000|2024-12-04 15:56:40|6068.57|6068.07|6068.45|6067.95|6068.57|6068.07|6068.45|6067.95|179
1733327810000|2024-12-04 15:56:50|6068.57|6068.07|6068.7|6068.2|6068.7|6068.2|6068.45|6067.95|84
1733327820000|2024-12-04 15:57:00|6068.82|6068.32|6069.7|6069.2|6069.7|6069.2|6068.82|6068.32|614
1733327830000|2024-12-04 15:57:10|6069.95|6069.45|6069.95|6069.45|6069.95|6069.45|6069.7|6069.2|229
1733327840000|2024-12-04 15:57:20|6070.2|6069.7|6070.2|6069.7|6070.45|6069.95|6069.95|6069.45|266
1733327850000|2024-12-04 15:57:30|6070.07|6069.57|6070.2|6069.7|6070.2|6069.7|6070.07|6069.57|152
1733327860000|2024-12-04 15:57:40|6070.45|6069.95|6070.45|6069.95|6070.45|6069.95|6069.95|6069.45|457
1733327870000|2024-12-04 15:57:50|||||||||143
1733327880000|2024-12-04 15:58:00|6070.57|6070.07|6070.95|6070.45|6070.95|6070.45|6070.45|6069.95|430
1733327890000|2024-12-04 15:58:10|6071.2|6070.7|6071.2|6070.7|6071.2|6070.7|6070.7|6070.2|717
1733327900000|2024-12-04 15:58:20|||||||||58
1733327910000|2024-12-04 15:58:30|6071.45|6070.95|6071.2|6070.7|6071.45|6070.95|6071.2|6070.7|466
1733327920000|2024-12-04 15:58:40|6071.07|6070.57|6070.7|6070.2|6071.2|6070.7|6070.45|6069.95|272
1733327930000|2024-12-04 15:58:50|6070.82|6070.32|6071.2|6070.7|6071.2|6070.7|6070.82|6070.32|218
1733327940000|2024-12-04 15:59:00|6070.95|6070.45|6071.2|6070.7|6071.2|6070.7|6070.82|6070.32|244
1733327950000|2024-12-04 15:59:10|6071.45|6070.95|6071.57|6071.07|6071.7|6071.2|6071.45|6070.95|437
1733327960000|2024-12-04 15:59:20|6071.45|6070.95|6071.7|6071.2|6071.7|6071.2|6071.45|6070.95|160
1733327970000|2024-12-04 15:59:30|6071.95|6071.45|6071.7|6071.2|6071.95|6071.45|6071.45|6070.95|226
1733327980000|2024-12-04 15:59:40|||||||||103
1733327990000|2024-12-04 15:59:50|6071.95|6071.45|6071.95|6071.45|6071.95|6071.45|6071.7|6071.2|345
1733328000000|2024-12-04 16:00:00|6072.2|6071.7|6072.45|6071.95|6072.45|6071.95|6072.2|6071.7|1089
1733328010000|2024-12-04 16:00:10|6072.7|6072.2|6072.7|6072.2|6072.7|6072.2|6071.95|6071.45|399
1733328020000|2024-12-04 16:00:20|6072.95|6072.45|6072.45|6071.95|6072.95|6072.45|6072.45|6071.95|555
1733328030000|2024-12-04 16:00:30|6072.32|6071.82|6072.2|6071.7|6072.45|6071.95|6071.95|6071.45|228
1733328040000|2024-12-04 16:00:40|6072.45|6071.95|6072.45|6071.95|6072.45|6071.95|6072.2|6071.7|411
1733328050000|2024-12-04 16:00:50|6072.32|6071.82|6072.7|6072.2|6072.7|6072.2|6072.2|6071.7|232
1733328060000|2024-12-04 16:01:00|6072.45|6071.95|6072.7|6072.2|6072.7|6072.2|6072.2|6071.7|400
1733328070000|2024-12-04 16:01:10|6072.95|6072.45|6073.07|6072.57|6073.2|6072.7|6072.95|6072.45|317
1733328080000|2024-12-04 16:01:20|6072.95|6072.45|6073.07|6072.57|6073.07|6072.57|6072.7|6072.2|368
1733328090000|2024-12-04 16:01:30|6072.95|6072.45|6073.7|6073.2|6073.95|6073.45|6072.95|6072.45|1486
1733328100000|2024-12-04 16:01:40|6073.95|6073.45|6073.2|6072.7|6073.95|6073.45|6073.2|6072.7|673
1733328110000|2024-12-04 16:01:50|6073.45|6072.95|6072.95|6072.45|6073.45|6072.95|6072.7|6072.2|650
1733328120000|2024-12-04 16:02:00|6073.2|6072.7|6073.45|6072.95|6073.7|6073.2|6073.2|6072.7|354
1733328130000|2024-12-04 16:02:10|6073.7|6073.2|6074.07|6073.57|6074.2|6073.7|6073.45|6072.95|628
1733328140000|2024-12-04 16:02:20|6073.95|6073.45|6073.45|6072.95|6073.95|6073.45|6073.2|6072.7|273
1733328150000|2024-12-04 16:02:30|6073.2|6072.7|6072.7|6072.2|6073.32|6072.82|6072.7|6072.2|377
1733328160000|2024-12-04 16:02:40|6072.45|6071.95|6072.45|6071.95|6072.7|6072.2|6072.45|6071.95|386
1733328170000|2024-12-04 16:02:50|6072.2|6071.7|6072.45|6071.95|6072.45|6071.95|6072.2|6071.7|227
1733328180000|2024-12-04 16:03:00|6072.57|6072.07|6072.45|6071.95|6072.7|6072.2|6072.45|6071.95|311
1733328190000|2024-12-04 16:03:10|6072.32|6071.82|6072.2|6071.7|6072.7|6072.2|6072.2|6071.7|171
1733328200000|2024-12-04 16:03:20|6072.07|6071.57|6071.95|6071.45|6072.2|6071.7|6071.95|6071.45|354
1733328210000|2024-12-04 16:03:30|6072.2|6071.7|6072.45|6071.95|6072.45|6071.95|6071.95|6071.45|208
1733328220000|2024-12-04 16:03:40|6072.57|6072.07|6072.7|6072.2|6072.7|6072.2|6072.45|6071.95|104
1733328230000|2024-12-04 16:03:50|||||||||109
1733328240000|2024-12-04 16:04:00|6072.82|6072.32|6072.95|6072.45|6072.95|6072.45|6072.7|6072.2|223
1733328250000|2024-12-04 16:04:10|6073.07|6072.57|6072.95|6072.45|6073.2|6072.7|6072.95|6072.45|177
1733328260000|2024-12-04 16:04:20|6073.2|6072.7|6073.2|6072.7|6073.2|6072.7|6072.7|6072.2|168
1733328270000|2024-12-04 16:04:30|6073.32|6072.82|6073.45|6072.95|6073.45|6072.95|6073.2|6072.7|306
1733328280000|2024-12-04 16:04:40|6073.2|6072.7|6073.07|6072.57|6073.2|6072.7|6073.07|6072.57|350
1733328290000|2024-12-04 16:04:50|6073.2|6072.7|6073.2|6072.7|6073.45|6072.95|6073.2|6072.7|251
1733328300000|2024-12-04 16:05:00|6073.45|6072.95|6073.2|6072.7|6073.7|6073.2|6073.2|6072.7|323
1733328310000|2024-12-04 16:05:10|6073.45|6072.95|6073.2|6072.7|6073.45|6072.95|6073.2|6072.7|130
1733328320000|2024-12-04 16:05:20|6072.95|6072.45|6073.45|6072.95|6073.45|6072.95|6072.95|6072.45|273
1733328330000|2024-12-04 16:05:30|6073.2|6072.7|6073.45|6072.95|6073.45|6072.95|6073.2|6072.7|171
1733328340000|2024-12-04 16:05:40|6073.2|6072.7|6073.7|6073.2|6073.7|6073.2|6073.2|6072.7|336
1733328350000|2024-12-04 16:05:50|6073.45|6072.95|6072.95|6072.45|6073.45|6072.95|6072.95|6072.45|358
1733328360000|2024-12-04 16:06:00|6073.2|6072.7|6072.95|6072.45|6073.45|6072.95|6072.95|6072.45|184
1733328370000|2024-12-04 16:06:10|6073.07|6072.57|6072.95|6072.45|6073.2|6072.7|6072.95|6072.45|191
1733328380000|2024-12-04 16:06:20|6073.2|6072.7|6072.95|6072.45|6073.2|6072.7|6072.95|6072.45|93
1733328390000|2024-12-04 16:06:30|6073.07|6072.57|6073.2|6072.7|6073.2|6072.7|6072.95|6072.45|158
1733328400000|2024-12-04 16:06:40|6073.45|6072.95|6073.2|6072.7|6073.45|6072.95|6073.2|6072.7|117
1733328410000|2024-12-04 16:06:50|6073.45|6072.95|6073.45|6072.95|6073.45|6072.95|6073.32|6072.82|174
1733328420000|2024-12-04 16:07:00|6073.2|6072.7|6072.95|6072.45|6073.45|6072.95|6072.95|6072.45|334
1733328430000|2024-12-04 16:07:10|6072.7|6072.2|6072.7|6072.2|6072.95|6072.45|6072.7|6072.2|221
1733328440000|2024-12-04 16:07:20|6072.57|6072.07|6072.7|6072.2|6072.7|6072.2|6072.45|6071.95|245
1733328450000|2024-12-04 16:07:30|6072.57|6072.07|6072.7|6072.2|6072.7|6072.2|6072.45|6071.95|241
1733328460000|2024-12-04 16:07:40|6072.95|6072.45|6073.45|6072.95|6073.45|6072.95|6072.95|6072.45|707
1733328470000|2024-12-04 16:07:50|6073.2|6072.7|6073.2|6072.7|6073.45|6072.95|6073.2|6072.7|437
1733328480000|2024-12-04 16:08:00|6072.95|6072.45|6072.95|6072.45|6072.95|6072.45|6072.7|6072.2|283
1733328490000|2024-12-04 16:08:10|6073.2|6072.7|6073.2|6072.7|6073.2|6072.7|6072.95|6072.45|346
1733328500000|2024-12-04 16:08:20|6073.45|6072.95|6073.2|6072.7|6073.45|6072.95|6073.2|6072.7|180
1733328510000|2024-12-04 16:08:30|6073.07|6072.57|6072.7|6072.2|6073.07|6072.57|6072.7|6072.2|103
1733328520000|2024-12-04 16:08:40|6072.45|6071.95|6072.2|6071.7|6072.45|6071.95|6072.2|6071.7|335
1733328530000|2024-12-04 16:08:50|6072.45|6071.95|6072.45|6071.95|6072.7|6072.2|6072.2|6071.7|338
1733328540000|2024-12-04 16:09:00|6072.2|6071.7|6072.2|6071.7|6072.45|6071.95|6072.2|6071.7|245
1733328550000|2024-12-04 16:09:10|6071.95|6071.45|6072.45|6071.95|6072.45|6071.95|6071.95|6071.45|265
1733328560000|2024-12-04 16:09:20|6072.2|6071.7|6072.45|6071.95|6072.7|6072.2|6072.2|6071.7|166
1733328570000|2024-12-04 16:09:30|6072.32|6071.82|6072.45|6071.95|6072.45|6071.95|6072.2|6071.7|109
1733328580000|2024-12-04 16:09:40|6072.32|6071.82|6072.45|6071.95|6072.45|6071.95|6072.32|6071.82|67
1733328590000|2024-12-04 16:09:50|||||||||83
1733328600000|2024-12-04 16:10:00|6072.7|6072.2|6072.95|6072.45|6072.95|6072.45|6072.7|6072.2|213
1733328610000|2024-12-04 16:10:10|6072.82|6072.32|6073.2|6072.7|6073.2|6072.7|6072.7|6072.2|297
1733328620000|2024-12-04 16:10:20|||||||||54
1733328630000|2024-12-04 16:10:30|6072.95|6072.45|6072.7|6072.2|6072.95|6072.45|6072.45|6071.95|395
1733328640000|2024-12-04 16:10:40|6072.45|6071.95|6072.45|6071.95|6072.45|6071.95|6072.45|6071.95|63
1733328650000|2024-12-04 16:10:50|6072.7|6072.2|6072.95|6072.45|6072.95|6072.45|6072.7|6072.2|166
1733328660000|2024-12-04 16:11:00|6072.7|6072.2|6072.7|6072.2|6072.7|6072.2|6072.7|6072.2|113
1733328670000|2024-12-04 16:11:10|6072.95|6072.45|6072.95|6072.45|6072.95|6072.45|6072.7|6072.2|199
1733328680000|2024-12-04 16:11:20|6072.82|6072.32|6072.7|6072.2|6072.95|6072.45|6072.7|6072.2|148
1733328690000|2024-12-04 16:11:30|6072.82|6072.32|6072.95|6072.45|6072.95|6072.45|6072.7|6072.2|192
1733328700000|2024-12-04 16:11:40|6073.07|6072.57|6073.2|6072.7|6073.32|6072.82|6073.07|6072.57|174
1733328710000|2024-12-04 16:11:50|6073.32|6072.82|6073.45|6072.95|6073.45|6072.95|6073.2|6072.7|152
1733328720000|2024-12-04 16:12:00|6073.57|6073.07|6073.95|6073.45|6073.95|6073.45|6073.45|6072.95|534
1733328730000|2024-12-04 16:12:10|6073.7|6073.2|6073.7|6073.2|6073.95|6073.45|6073.7|6073.2|258
1733328740000|2024-12-04 16:12:20|6073.45|6072.95|6073.7|6073.2|6073.95|6073.45|6073.45|6072.95|601
1733328750000|2024-12-04 16:12:30|6073.57|6073.07|6073.2|6072.7|6073.57|6073.07|6073.2|6072.7|210
1733328760000|2024-12-04 16:12:40|6073.45|6072.95|6073.45|6072.95|6073.45|6072.95|6073.2|6072.7|258
1733328770000|2024-12-04 16:12:50|6073.32|6072.82|6073.7|6073.2|6073.7|6073.2|6073.2|6072.7|212
1733328780000|2024-12-04 16:13:00|6073.95|6073.45|6073.7|6073.2|6073.95|6073.45|6073.7|6073.2|170
1733328790000|2024-12-04 16:13:10|6073.45|6072.95|6073.2|6072.7|6073.57|6073.07|6073.2|6072.7|256
1733328800000|2024-12-04 16:13:20|6073.32|6072.82|6073.45|6072.95|6073.45|6072.95|6073.32|6072.82|219
1733328810000|2024-12-04 16:13:30|6073.7|6073.2|6073.45|6072.95|6073.7|6073.2|6073.32|6072.82|190
1733328820000|2024-12-04 16:13:40|6073.7|6073.2|6073.45|6072.95|6073.7|6073.2|6073.45|6072.95|157
1733328830000|2024-12-04 16:13:50|6073.7|6073.2|6073.2|6072.7|6073.7|6073.2|6073.2|6072.7|151
1733328840000|2024-12-04 16:14:00|6073.32|6072.82|6073.45|6072.95|6073.45|6072.95|6073.2|6072.7|134
1733328850000|2024-12-04 16:14:10|6073.2|6072.7|6073.2|6072.7|6073.2|6072.7|6072.95|6072.45|249
1733328860000|2024-12-04 16:14:20|6073.45|6072.95|6073.45|6072.95|6073.45|6072.95|6073.45|6072.95|94
1733328870000|2024-12-04 16:14:30|||||||||180
1733328880000|2024-12-04 16:14:40|6073.7|6073.2|6073.7|6073.2|6073.7|6073.2|6073.7|6073.2|204
1733328890000|2024-12-04 16:14:50|||||||||41
1733328900000|2024-12-04 16:15:00|6073.45|6072.95|6073.7|6073.2|6073.7|6073.2|6073.45|6072.95|316
1733328910000|2024-12-04 16:15:10|6073.45|6072.95|6073.45|6072.95|6073.7|6073.2|6073.45|6072.95|174
1733328920000|2024-12-04 16:15:20|6073.2|6072.7|6072.95|6072.45|6073.2|6072.7|6072.95|6072.45|383
1733328930000|2024-12-04 16:15:30|6073.2|6072.7|6073.45|6072.95|6073.45|6072.95|6072.95|6072.45|268
1733328940000|2024-12-04 16:15:40|6073.32|6072.82|6073.45|6072.95|6073.45|6072.95|6073.2|6072.7|150
1733328950000|2024-12-04 16:15:50|6073.32|6072.82|6073.2|6072.7|6073.45|6072.95|6072.95|6072.45|271
1733328960000|2024-12-04 16:16:00|6073.32|6072.82|6073.2|6072.7|6073.32|6072.82|6073.2|6072.7|178
1733328970000|2024-12-04 16:16:10|6072.95|6072.45|6073.2|6072.7|6073.2|6072.7|6072.95|6072.45|312
1733328980000|2024-12-04 16:16:20|6073.07|6072.57|6073.2|6072.7|6073.45|6072.95|6073.07|6072.57|173
1733328990000|2024-12-04 16:16:30|6073.32|6072.82|6073.45|6072.95|6073.45|6072.95|6073.32|6072.82|155
1733329000000|2024-12-04 16:16:40|6073.32|6072.82|6073.45|6072.95|6073.45|6072.95|6073.2|6072.7|137
1733329010000|2024-12-04 16:16:50|6073.32|6072.82|6073.45|6072.95|6073.45|6072.95|6073.2|6072.7|159
1733329020000|2024-12-04 16:17:00|6073.2|6072.7|6073.2|6072.7|6073.2|6072.7|6072.95|6072.45|109
1733329030000|2024-12-04 16:17:10|6072.95|6072.45|6073.45|6072.95|6073.45|6072.95|6072.95|6072.45|219
1733329040000|2024-12-04 16:17:20|6073.2|6072.7|6073.45|6072.95|6073.45|6072.95|6073.2|6072.7|176
1733329050000|2024-12-04 16:17:30|||||||||207
1733329060000|2024-12-04 16:17:40|6073.32|6072.82|6073.2|6072.7|6073.45|6072.95|6073.2|6072.7|336
1733329070000|2024-12-04 16:17:50|6073.32|6072.82|6073.82|6073.32|6073.95|6073.45|6073.2|6072.7|209
1733329080000|2024-12-04 16:18:00|6073.7|6073.2|6073.7|6073.2|6073.7|6073.2|6073.7|6073.2|90
1733329090000|2024-12-04 16:18:10|6073.82|6073.32|6073.95|6073.45|6073.95|6073.45|6073.7|6073.2|151
1733329100000|2024-12-04 16:18:20|6073.82|6073.32|6073.95|6073.45|6073.95|6073.45|6073.7|6073.2|133
1733329110000|2024-12-04 16:18:30|||||||||120
1733329120000|2024-12-04 16:18:40|6074.2|6073.7|6074.2|6073.7|6074.2|6073.7|6074.2|6073.7|127
1733329130000|2024-12-04 16:18:50|6074.07|6073.57|6074.45|6073.95|6074.45|6073.95|6073.95|6073.45|263
1733329140000|2024-12-04 16:19:00|6074.7|6074.2|6074.45|6073.95|6074.7|6074.2|6074.45|6073.95|489
1733329150000|2024-12-04 16:19:10|6074.7|6074.2|6074.2|6073.7|6074.7|6074.2|6074.2|6073.7|267
1733329160000|2024-12-04 16:19:20|6074.45|6073.95|6074.45|6073.95|6074.45|6073.95|6074.45|6073.95|73
1733329170000|2024-12-04 16:19:30|6074.57|6074.07|6074.2|6073.7|6074.57|6074.07|6074.07|6073.57|259
1733329180000|2024-12-04 16:19:40|6074.45|6073.95|6074.2|6073.7|6074.45|6073.95|6074.2|6073.7|134
1733329190000|2024-12-04 16:19:50|6074.32|6073.82|6074.2|6073.7|6074.45|6073.95|6074.2|6073.7|157
1733329200000|2024-12-04 16:20:00|6074.45|6073.95|6074.45|6073.95|6074.45|6073.95|6074.2|6073.7|177
1733329210000|2024-12-04 16:20:10|6074.7|6074.2|6074.7|6074.2|6074.7|6074.2|6074.7|6074.2|104
1733329220000|2024-12-04 16:20:20|||||||||169
1733329230000|2024-12-04 16:20:30|6074.45|6073.95|6074.45|6073.95|6074.45|6073.95|6074.2|6073.7|323
1733329240000|2024-12-04 16:20:40|6074.7|6074.2|6074.45|6073.95|6074.7|6074.2|6074.45|6073.95|290
1733329250000|2024-12-04 16:20:50|6074.32|6073.82|6074.45|6073.95|6074.7|6074.2|6074.2|6073.7|263
1733329260000|2024-12-04 16:21:00|||||||||73
1733329270000|2024-12-04 16:21:10|6074.7|6074.2|6074.45|6073.95|6074.7|6074.2|6074.45|6073.95|285
1733329280000|2024-12-04 16:21:20|6074.7|6074.2|6074.45|6073.95|6074.7|6074.2|6074.45|6073.95|194
1733329290000|2024-12-04 16:21:30|6074.57|6074.07|6074.7|6074.2|6074.7|6074.2|6074.57|6074.07|278
1733329300000|2024-12-04 16:21:40|||||||||65
1733329310000|2024-12-04 16:21:50|6074.57|6074.07|6074.7|6074.2|6074.7|6074.2|6074.45|6073.95|110
1733329320000|2024-12-04 16:22:00|6074.45|6073.95|6074.7|6074.2|6074.7|6074.2|6074.45|6073.95|218
1733329330000|2024-12-04 16:22:10|6074.45|6073.95|6073.95|6073.45|6074.45|6073.95|6073.95|6073.45|301
1733329340000|2024-12-04 16:22:20|6074.2|6073.7|6074.45|6073.95|6074.7|6074.2|6074.2|6073.7|269
1733329350000|2024-12-04 16:22:30|6074.7|6074.2|6074.7|6074.2|6074.7|6074.2|6074.7|6074.2|133
1733329360000|2024-12-04 16:22:40|6074.57|6074.07|6074.7|6074.2|6074.7|6074.2|6074.45|6073.95|198
1733329370000|2024-12-04 16:22:50|6074.45|6073.95|6074.7|6074.2|6074.7|6074.2|6074.45|6073.95|79
1733329380000|2024-12-04 16:23:00|6074.45|6073.95|6074.45|6073.95|6074.57|6074.07|6074.45|6073.95|97
1733329390000|2024-12-04 16:23:10|6074.32|6073.82|6074.7|6074.2|6074.7|6074.2|6074.32|6073.82|246
1733329400000|2024-12-04 16:23:20|6074.57|6074.07|6074.2|6073.7|6074.7|6074.2|6074.2|6073.7|186
1733329410000|2024-12-04 16:23:30|6073.95|6073.45|6073.7|6073.2|6073.95|6073.45|6073.7|6073.2|374
1733329420000|2024-12-04 16:23:40|6073.45|6072.95|6073.7|6073.2|6073.95|6073.45|6073.45|6072.95|225
1733329430000|2024-12-04 16:23:50|6073.45|6072.95|6073.7|6073.2|6073.7|6073.2|6073.45|6072.95|172
1733329440000|2024-12-04 16:24:00|6073.82|6073.32|6073.95|6073.45|6073.95|6073.45|6073.82|6073.32|159
1733329450000|2024-12-04 16:24:10|6074.2|6073.7|6074.45|6073.95|6074.45|6073.95|6074.2|6073.7|293
1733329460000|2024-12-04 16:24:20|6074.2|6073.7|6074.2|6073.7|6074.45|6073.95|6074.2|6073.7|146
1733329470000|2024-12-04 16:24:30|||||||||243
1733329480000|2024-12-04 16:24:40|6073.95|6073.45|6073.2|6072.7|6073.95|6073.45|6073.2|6072.7|335
1733329490000|2024-12-04 16:24:50|6072.95|6072.45|6073.2|6072.7|6073.32|6072.82|6072.95|6072.45|539
1733329500000|2024-12-04 16:25:00|6072.95|6072.45|6073.2|6072.7|6073.2|6072.7|6072.95|6072.45|127
1733329510000|2024-12-04 16:25:10|6073.32|6072.82|6073.7|6073.2|6073.7|6073.2|6073.32|6072.82|149
1733329520000|2024-12-04 16:25:20|6073.45|6072.95|6073.45|6072.95|6073.45|6072.95|6073.45|6072.95|74
1733329530000|2024-12-04 16:25:30|6073.7|6073.2|6073.7|6073.2|6073.7|6073.2|6073.45|6072.95|201
1733329540000|2024-12-04 16:25:40|6073.45|6072.95|6073.7|6073.2|6073.95|6073.45|6073.45|6072.95|224
1733329550000|2024-12-04 16:25:50|6073.57|6073.07|6073.7|6073.2|6073.95|6073.45|6073.45|6072.95|286
1733329560000|2024-12-04 16:26:00|6073.82|6073.32|6073.95|6073.45|6073.95|6073.45|6073.7|6073.2|126
1733329570000|2024-12-04 16:26:10|6073.82|6073.32|6073.7|6073.2|6073.95|6073.45|6073.7|6073.2|172
1733329580000|2024-12-04 16:26:20|6073.45|6072.95|6073.7|6073.2|6073.7|6073.2|6073.45|6072.95|137
1733329590000|2024-12-04 16:26:30|6073.95|6073.45|6073.95|6073.45|6073.95|6073.45|6073.95|6073.45|110
1733329600000|2024-12-04 16:26:40|||||||||26
1733329610000|2024-12-04 16:26:50|6073.7|6073.2|6073.7|6073.2|6073.95|6073.45|6073.7|6073.2|240
1733329620000|2024-12-04 16:27:00|6073.95|6073.45|6073.95|6073.45|6073.95|6073.45|6073.7|6073.2|311
1733329630000|2024-12-04 16:27:10|6073.82|6073.32|6073.7|6073.2|6073.95|6073.45|6073.7|6073.2|214
1733329640000|2024-12-04 16:27:20|6073.57|6073.07|6073.45|6072.95|6073.57|6073.07|6073.45|6072.95|75
1733329650000|2024-12-04 16:27:30|6073.7|6073.2|6073.45|6072.95|6073.7|6073.2|6073.45|6072.95|240
1733329660000|2024-12-04 16:27:40|6073.7|6073.2|6073.45|6072.95|6073.7|6073.2|6073.45|6072.95|168
1733329670000|2024-12-04 16:27:50|6073.7|6073.2|6073.45|6072.95|6073.7|6073.2|6073.45|6072.95|77
1733329680000|2024-12-04 16:28:00|||||||||161
1733329690000|2024-12-04 16:28:10|6073.2|6072.7|6073.45|6072.95|6073.45|6072.95|6073.2|6072.7|246
1733329700000|2024-12-04 16:28:20|6073.2|6072.7|6073.2|6072.7|6073.45|6072.95|6073.2|6072.7|89
1733329710000|2024-12-04 16:28:30|6072.95|6072.45|6073.2|6072.7|6073.2|6072.7|6072.95|6072.45|183
1733329720000|2024-12-04 16:28:40|6072.95|6072.45|6073.45|6072.95|6073.45|6072.95|6072.95|6072.45|161
1733329730000|2024-12-04 16:28:50|6073.2|6072.7|6073.7|6073.2|6073.7|6073.2|6073.2|6072.7|249
1733329740000|2024-12-04 16:29:00|6073.45|6072.95|6073.7|6073.2|6073.7|6073.2|6073.45|6072.95|117
1733329750000|2024-12-04 16:29:10|6073.45|6072.95|6073.7|6073.2|6073.7|6073.2|6073.45|6072.95|160
1733329760000|2024-12-04 16:29:20|6073.45|6072.95|6073.45|6072.95|6073.45|6072.95|6073.45|6072.95|215
1733329770000|2024-12-04 16:29:30|6073.57|6073.07|6073.7|6073.2|6073.7|6073.2|6073.57|6073.07|120
1733329780000|2024-12-04 16:29:40|6073.45|6072.95|6073.2|6072.7|6073.45|6072.95|6073.2|6072.7|169
1733329790000|2024-12-04 16:29:50|6073.45|6072.95|6073.45|6072.95|6073.45|6072.95|6073.2|6072.7|210
1733329800000|2024-12-04 16:30:00|6073.2|6072.7|6073.2|6072.7|6073.45|6072.95|6073.2|6072.7|311
1733329810000|2024-12-04 16:30:10|6072.95|6072.45|6072.45|6071.95|6072.95|6072.45|6072.45|6071.95|449
1733329820000|2024-12-04 16:30:20|6072.7|6072.2|6072.45|6071.95|6072.7|6072.2|6072.45|6071.95|561
1733329830000|2024-12-04 16:30:30|6072.2|6071.7|6072.45|6071.95|6072.45|6071.95|6072.2|6071.7|240
1733329840000|2024-12-04 16:30:40|6072.2|6071.7|6072.45|6071.95|6072.45|6071.95|6072.2|6071.7|166
1733329850000|2024-12-04 16:30:50|6072.2|6071.7|6072.2|6071.7|6072.45|6071.95|6072.2|6071.7|351
1733329860000|2024-12-04 16:31:00|6072.45|6071.95|6071.95|6071.45|6072.45|6071.95|6071.95|6071.45|171
1733329870000|2024-12-04 16:31:10|6071.7|6071.2|6071.7|6071.2|6071.7|6071.2|6071.7|6071.2|228
1733329880000|2024-12-04 16:31:20|6071.45|6070.95|6071.7|6071.2|6071.7|6071.2|6071.2|6070.7|578
1733329890000|2024-12-04 16:31:30|6071.95|6071.45|6071.95|6071.45|6071.95|6071.45|6071.7|6071.2|431
1733329900000|2024-12-04 16:31:40|6071.7|6071.2|6071.7|6071.2|6071.7|6071.2|6071.7|6071.2|131
1733329910000|2024-12-04 16:31:50|||||||||102
1733329920000|2024-12-04 16:32:00|6071.95|6071.45|6071.57|6071.07|6071.95|6071.45|6071.45|6070.95|392
1733329930000|2024-12-04 16:32:10|6071.7|6071.2|6071.7|6071.2|6071.7|6071.2|6071.45|6070.95|184
1733329940000|2024-12-04 16:32:20|6071.57|6071.07|6071.45|6070.95|6071.7|6071.2|6071.45|6070.95|358
1733329950000|2024-12-04 16:32:30|6071.7|6071.2|6072.45|6071.95|6072.45|6071.95|6071.7|6071.2|440
1733329960000|2024-12-04 16:32:40|6072.2|6071.7|6072.45|6071.95|6072.45|6071.95|6072.2|6071.7|98
1733329970000|2024-12-04 16:32:50|6072.2|6071.7|6071.7|6071.2|6072.2|6071.7|6071.7|6071.2|254
1733329980000|2024-12-04 16:33:00|6071.95|6071.45|6071.7|6071.2|6071.95|6071.45|6071.45|6070.95|205
1733329990000|2024-12-04 16:33:10|6071.82|6071.32|6071.95|6071.45|6071.95|6071.45|6071.7|6071.2|215
1733330000000|2024-12-04 16:33:20|6072.2|6071.7|6071.95|6071.45|6072.2|6071.7|6071.7|6071.2|193
1733330010000|2024-12-04 16:33:30|||||||||63
1733330020000|2024-12-04 16:33:40|6072.07|6071.57|6071.7|6071.2|6072.07|6071.57|6071.7|6071.2|231
1733330030000|2024-12-04 16:33:50|6071.95|6071.45|6071.45|6070.95|6071.95|6071.45|6071.45|6070.95|107
1733330040000|2024-12-04 16:34:00|6071.32|6070.82|6071.7|6071.2|6071.7|6071.2|6071.2|6070.7|380
1733330050000|2024-12-04 16:34:10|6071.82|6071.32|6072.45|6071.95|6072.45|6071.95|6071.7|6071.2|198
1733330060000|2024-12-04 16:34:20|6072.7|6072.2|6073.2|6072.7|6073.2|6072.7|6072.7|6072.2|386
1733330070000|2024-12-04 16:34:30|6072.95|6072.45|6073.45|6072.95|6073.45|6072.95|6072.95|6072.45|371
1733330080000|2024-12-04 16:34:40|6073.7|6073.2|6073.95|6073.45|6073.95|6073.45|6073.7|6073.2|493
1733330090000|2024-12-04 16:34:50|6074.07|6073.57|6074.2|6073.7|6074.32|6073.82|6073.95|6073.45|408
1733330100000|2024-12-04 16:35:00|6073.95|6073.45|6073.7|6073.2|6073.95|6073.45|6073.7|6073.2|348
1733330110000|2024-12-04 16:35:10|6073.95|6073.45|6073.7|6073.2|6074.07|6073.57|6073.7|6073.2|200
1733330120000|2024-12-04 16:35:20|6073.45|6072.95|6073.95|6073.45|6073.95|6073.45|6073.45|6072.95|196
1733330130000|2024-12-04 16:35:30|6073.7|6073.2|6074.45|6073.95|6074.7|6074.2|6073.7|6073.2|526
1733330140000|2024-12-04 16:35:40|6074.7|6074.2|6074.07|6073.57|6074.7|6074.2|6073.95|6073.45|389
1733330150000|2024-12-04 16:35:50|6074.2|6073.7|6073.95|6073.45|6074.2|6073.7|6073.95|6073.45|191
1733330160000|2024-12-04 16:36:00|6074.2|6073.7|6074.2|6073.7|6074.32|6073.82|6074.2|6073.7|204
1733330170000|2024-12-04 16:36:10|6073.95|6073.45|6074.2|6073.7|6074.2|6073.7|6073.95|6073.45|296
1733330180000|2024-12-04 16:36:20|6073.95|6073.45|6074.2|6073.7|6074.2|6073.7|6073.95|6073.45|98
1733330190000|2024-12-04 16:36:30|6074.07|6073.57|6073.95|6073.45|6074.2|6073.7|6073.95|6073.45|80
1733330200000|2024-12-04 16:36:40|||||||||9
1733330210000|2024-12-04 16:36:50|6073.7|6073.2|6073.45|6072.95|6073.7|6073.2|6073.45|6072.95|505
1733330220000|2024-12-04 16:37:00|6073.32|6072.82|6073.45|6072.95|6073.45|6072.95|6073.2|6072.7|355
1733330230000|2024-12-04 16:37:10|6073.2|6072.7|6073.2|6072.7|6073.45|6072.95|6073.2|6072.7|317
1733330240000|2024-12-04 16:37:20|6073.07|6072.57|6072.95|6072.45|6073.2|6072.7|6072.7|6072.2|299
1733330250000|2024-12-04 16:37:30|6072.7|6072.2|6072.7|6072.2|6072.95|6072.45|6072.7|6072.2|304
1733330260000|2024-12-04 16:37:40|6072.95|6072.45|6072.95|6072.45|6073.2|6072.7|6072.82|6072.32|177
1733330270000|2024-12-04 16:37:50|||||||||44
1733330280000|2024-12-04 16:38:00|6073.07|6072.57|6072.95|6072.45|6073.2|6072.7|6072.95|6072.45|159
1733330290000|2024-12-04 16:38:10|6072.7|6072.2|6072.7|6072.2|6072.7|6072.2|6072.45|6071.95|378
1733330300000|2024-12-04 16:38:20|||||||||91
1733330310000|2024-12-04 16:38:30|6072.45|6071.95|6072.7|6072.2|6072.82|6072.32|6072.45|6071.95|204
1733330320000|2024-12-04 16:38:40|6072.82|6072.32|6072.95|6072.45|6072.95|6072.45|6072.7|6072.2|148
1733330330000|2024-12-04 16:38:50|6072.7|6072.2|6072.95|6072.45|6072.95|6072.45|6072.7|6072.2|257
1733330340000|2024-12-04 16:39:00|6073.2|6072.7|6072.95|6072.45|6073.2|6072.7|6072.7|6072.2|204
1733330350000|2024-12-04 16:39:10|6072.82|6072.32|6072.7|6072.2|6072.95|6072.45|6072.7|6072.2|77
1733330360000|2024-12-04 16:39:20|6072.45|6071.95|6072.45|6071.95|6072.45|6071.95|6072.45|6071.95|536
1733330370000|2024-12-04 16:39:30|6072.7|6072.2|6072.45|6071.95|6072.7|6072.2|6072.45|6071.95|172
1733330380000|2024-12-04 16:39:40|6072.57|6072.07|6072.7|6072.2|6072.7|6072.2|6072.45|6071.95|196
1733330390000|2024-12-04 16:39:50|6072.82|6072.32|6072.7|6072.2|6072.95|6072.45|6072.7|6072.2|186
1733330400000|2024-12-04 16:40:00|6072.45|6071.95|6072.7|6072.2|6072.7|6072.2|6072.2|6071.7|397
1733330410000|2024-12-04 16:40:10|6072.57|6072.07|6072.7|6072.2|6072.95|6072.45|6072.45|6071.95|110
1733330420000|2024-12-04 16:40:20|||||||||69
1733330430000|2024-12-04 16:40:30|6072.57|6072.07|6072.7|6072.2|6072.7|6072.2|6072.45|6071.95|93
1733330440000|2024-12-04 16:40:40|6072.57|6072.07|6072.2|6071.7|6072.57|6072.07|6072.2|6071.7|308
1733330450000|2024-12-04 16:40:50|6072.45|6071.95|6072.45|6071.95|6072.45|6071.95|6072.2|6071.7|262
1733330460000|2024-12-04 16:41:00|6072.2|6071.7|6072.2|6071.7|6072.2|6071.7|6072.07|6071.57|264
1733330470000|2024-12-04 16:41:10|6071.95|6071.45|6072.2|6071.7|6072.2|6071.7|6071.95|6071.45|185
1733330480000|2024-12-04 16:41:20|6071.95|6071.45|6071.95|6071.45|6072.2|6071.7|6071.95|6071.45|101
1733330490000|2024-12-04 16:41:30|6071.7|6071.2|6071.7|6071.2|6071.7|6071.2|6071.7|6071.2|91
1733330500000|2024-12-04 16:41:40|6071.45|6070.95|6071.95|6071.45|6071.95|6071.45|6071.45|6070.95|219
1733330510000|2024-12-04 16:41:50|6072.2|6071.7|6071.95|6071.45|6072.2|6071.7|6071.95|6071.45|483
1733330520000|2024-12-04 16:42:00|6072.2|6071.7|6071.95|6071.45|6072.2|6071.7|6071.95|6071.45|227
1733330530000|2024-12-04 16:42:10|6072.2|6071.7|6072.2|6071.7|6072.2|6071.7|6072.2|6071.7|55
1733330540000|2024-12-04 16:42:20|||||||||95
1733330550000|2024-12-04 16:42:30|6071.95|6071.45|6071.95|6071.45|6072.2|6071.7|6071.95|6071.45|504
1733330560000|2024-12-04 16:42:40|6071.7|6071.2|6071.95|6071.45|6072.2|6071.7|6071.7|6071.2|249
1733330570000|2024-12-04 16:42:50|6071.7|6071.2|6071.95|6071.45|6071.95|6071.45|6071.7|6071.2|92
1733330580000|2024-12-04 16:43:00|6071.7|6071.2|6071.7|6071.2|6072.07|6071.57|6071.7|6071.2|307
1733330590000|2024-12-04 16:43:10|6071.45|6070.95|6071.2|6070.7|6071.45|6070.95|6071.2|6070.7|151
1733330600000|2024-12-04 16:43:20|||||||||99
1733330610000|2024-12-04 16:43:30|6071.32|6070.82|6071.2|6070.7|6071.45|6070.95|6071.2|6070.7|277
1733330620000|2024-12-04 16:43:40|6071.45|6070.95|6070.95|6070.45|6071.45|6070.95|6070.95|6070.45|190
1733330630000|2024-12-04 16:43:50|6070.7|6070.2|6070.95|6070.45|6070.95|6070.45|6070.7|6070.2|355
1733330640000|2024-12-04 16:44:00|6071.2|6070.7|6070.7|6070.2|6071.2|6070.7|6070.7|6070.2|430
1733330650000|2024-12-04 16:44:10|6070.95|6070.45|6070.95|6070.45|6070.95|6070.45|6070.7|6070.2|120
1733330660000|2024-12-04 16:44:20|6071.07|6070.57|6071.2|6070.7|6071.45|6070.95|6071.07|6070.57|182
1733330670000|2024-12-04 16:44:30|6071.45|6070.95|6071.2|6070.7|6071.45|6070.95|6071.2|6070.7|92
1733330680000|2024-12-04 16:44:40|||||||||159
1733330690000|2024-12-04 16:44:50|||||||||71
1733330700000|2024-12-04 16:45:00|6071.45|6070.95|6071.2|6070.7|6071.45|6070.95|6071.2|6070.7|426
1733330710000|2024-12-04 16:45:10|6071.45|6070.95|6071.45|6070.95|6071.45|6070.95|6071.2|6070.7|281
1733330720000|2024-12-04 16:45:20|||||||||13
1733330730000|2024-12-04 16:45:30|6071.57|6071.07|6072.2|6071.7|6072.2|6071.7|6071.57|6071.07|392
1733330740000|2024-12-04 16:45:40|6071.95|6071.45|6071.95|6071.45|6071.95|6071.45|6071.7|6071.2|272
1733330750000|2024-12-04 16:45:50|6071.7|6071.2|6071.7|6071.2|6071.7|6071.2|6071.7|6071.2|49
1733330760000|2024-12-04 16:46:00|6071.45|6070.95|6071.7|6071.2|6071.95|6071.45|6071.45|6070.95|305
1733330770000|2024-12-04 16:46:10|6071.95|6071.45|6071.45|6070.95|6071.95|6071.45|6071.45|6070.95|141
1733330780000|2024-12-04 16:46:20|6071.57|6071.07|6071.7|6071.2|6071.7|6071.2|6071.57|6071.07|118
1733330790000|2024-12-04 16:46:30|6071.82|6071.32|6071.95|6071.45|6071.95|6071.45|6071.7|6071.2|218
1733330800000|2024-12-04 16:46:40|6072.2|6071.7|6072.2|6071.7|6072.45|6071.95|6072.2|6071.7|345
1733330810000|2024-12-04 16:46:50|6072.07|6071.57|6071.7|6071.2|6072.07|6071.57|6071.7|6071.2|156
1733330820000|2024-12-04 16:47:00|6071.82|6071.32|6072.2|6071.7|6072.2|6071.7|6071.82|6071.32|85
1733330830000|2024-12-04 16:47:10|6072.45|6071.95|6072.7|6072.2|6072.7|6072.2|6072.45|6071.95|181
1733330840000|2024-12-04 16:47:20|6072.57|6072.07|6072.7|6072.2|6072.7|6072.2|6072.45|6071.95|227
1733330850000|2024-12-04 16:47:30|6072.82|6072.32|6072.95|6072.45|6072.95|6072.45|6072.7|6072.2|253
1733330860000|2024-12-04 16:47:40|6073.2|6072.7|6073.45|6072.95|6073.45|6072.95|6073.2|6072.7|323
1733330870000|2024-12-04 16:47:50|6073.2|6072.7|6073.2|6072.7|6073.2|6072.7|6073.2|6072.7|393
1733330880000|2024-12-04 16:48:00|6073.45|6072.95|6073.2|6072.7|6073.45|6072.95|6073.2|6072.7|108
1733330890000|2024-12-04 16:48:10|6072.95|6072.45|6072.7|6072.2|6073.2|6072.7|6072.7|6072.2|310
1733330900000|2024-12-04 16:48:20|6072.82|6072.32|6072.95|6072.45|6072.95|6072.45|6072.7|6072.2|99
1733330910000|2024-12-04 16:48:30|||||||||68
1733330920000|2024-12-04 16:48:40|6072.7|6072.2|6072.7|6072.2|6072.7|6072.2|6072.7|6072.2|63
1733330930000|2024-12-04 16:48:50|6072.95|6072.45|6072.7|6072.2|6072.95|6072.45|6072.7|6072.2|286
1733330940000|2024-12-04 16:49:00|6073.2|6072.7|6072.95|6072.45|6073.2|6072.7|6072.95|6072.45|277
1733330950000|2024-12-04 16:49:10|6073.07|6072.57|6072.95|6072.45|6073.07|6072.57|6072.95|6072.45|56
1733330960000|2024-12-04 16:49:20|6073.07|6072.57|6073.07|6072.57|6073.07|6072.57|6073.07|6072.57|162
1733330970000|2024-12-04 16:49:30|6073.2|6072.7|6073.45|6072.95|6073.45|6072.95|6073.2|6072.7|345
1733330980000|2024-12-04 16:49:40|||||||||74
1733330990000|2024-12-04 16:49:50|||||||||109
1733331000000|2024-12-04 16:50:00|6073.2|6072.7|6072.95|6072.45|6073.2|6072.7|6072.7|6072.2|582
1733331010000|2024-12-04 16:50:10|6073.2|6072.7|6072.95|6072.45|6073.2|6072.7|6072.95|6072.45|287
1733331020000|2024-12-04 16:50:20|6072.7|6072.2|6072.45|6071.95|6072.7|6072.2|6072.45|6071.95|253
1733331030000|2024-12-04 16:50:30|6072.57|6072.07|6072.7|6072.2|6072.7|6072.2|6072.45|6071.95|157
1733331040000|2024-12-04 16:50:40|6072.45|6071.95|6072.7|6072.2|6072.7|6072.2|6072.2|6071.7|283
1733331050000|2024-12-04 16:50:50|6072.57|6072.07|6072.95|6072.45|6073.2|6072.7|6072.45|6071.95|332
1733331060000|2024-12-04 16:51:00|6072.7|6072.2|6072.95|6072.45|6073.2|6072.7|6072.7|6072.2|217
1733331070000|2024-12-04 16:51:10|||||||||51
1733331080000|2024-12-04 16:51:20|6073.07|6072.57|6073.45|6072.95|6073.45|6072.95|6072.95|6072.45|190
1733331090000|2024-12-04 16:51:30|6073.32|6072.82|6073.45|6072.95|6073.45|6072.95|6073.2|6072.7|170
1733331100000|2024-12-04 16:51:40|6073.2|6072.7|6073.45|6072.95|6073.45|6072.95|6073.2|6072.7|270
1733331110000|2024-12-04 16:51:50|6073.57|6073.07|6073.95|6073.45|6073.95|6073.45|6073.57|6073.07|278
1733331120000|2024-12-04 16:52:00|6073.7|6073.2|6073.2|6072.7|6073.7|6073.2|6073.2|6072.7|256
1733331130000|2024-12-04 16:52:10|6072.95|6072.45|6072.95|6072.45|6073.2|6072.7|6072.7|6072.2|377
1733331140000|2024-12-04 16:52:20|6073.2|6072.7|6073.2|6072.7|6073.45|6072.95|6072.95|6072.45|185
1733331150000|2024-12-04 16:52:30|6073.32|6072.82|6073.45|6072.95|6073.45|6072.95|6073.32|6072.82|113
1733331160000|2024-12-04 16:52:40|6073.7|6073.2|6073.95|6073.45|6073.95|6073.45|6073.7|6073.2|235
1733331170000|2024-12-04 16:52:50|6074.07|6073.57|6074.2|6073.7|6074.2|6073.7|6074.07|6073.57|159
1733331180000|2024-12-04 16:53:00|6073.95|6073.45|6073.95|6073.45|6074.2|6073.7|6073.95|6073.45|215
1733331190000|2024-12-04 16:53:10|6073.7|6073.2|6073.7|6073.2|6073.7|6073.2|6073.7|6073.2|65
1733331200000|2024-12-04 16:53:20|6073.95|6073.45|6074.2|6073.7|6074.2|6073.7|6073.95|6073.45|276
1733331210000|2024-12-04 16:53:30|6074.45|6073.95|6074.45|6073.95|6074.45|6073.95|6074.45|6073.95|105
1733331220000|2024-12-04 16:53:40|6074.7|6074.2|6074.7|6074.2|6074.7|6074.2|6074.7|6074.2|486
1733331230000|2024-12-04 16:53:50|6074.45|6073.95|6074.2|6073.7|6074.45|6073.95|6074.2|6073.7|414
1733331240000|2024-12-04 16:54:00|||||||||209
1733331250000|2024-12-04 16:54:10|6074.45|6073.95|6074.7|6074.2|6074.82|6074.32|6074.45|6073.95|351
1733331260000|2024-12-04 16:54:20|6074.95|6074.45|6074.45|6073.95|6074.95|6074.45|6074.45|6073.95|285
1733331270000|2024-12-04 16:54:30|6074.57|6074.07|6074.45|6073.95|6074.57|6074.07|6074.45|6073.95|117
1733331280000|2024-12-04 16:54:40|6074.32|6073.82|6074.2|6073.7|6074.45|6073.95|6074.2|6073.7|136
1733331290000|2024-12-04 16:54:50|6074.45|6073.95|6074.2|6073.7|6074.45|6073.95|6074.2|6073.7|92
1733331300000|2024-12-04 16:55:00|6074.32|6073.82|6074.32|6073.82|6074.45|6073.95|6074.2|6073.7|295
1733331310000|2024-12-04 16:55:10|6074.2|6073.7|6074.2|6073.7|6074.2|6073.7|6074.2|6073.7|79
1733331320000|2024-12-04 16:55:20|||||||||120
1733331330000|2024-12-04 16:55:30|6073.95|6073.45|6073.95|6073.45|6073.95|6073.45|6073.7|6073.2|243
1733331340000|2024-12-04 16:55:40|6074.2|6073.7|6074.2|6073.7|6074.2|6073.7|6074.2|6073.7|71
1733331350000|2024-12-04 16:55:50|6073.95|6073.45|6073.7|6073.2|6073.95|6073.45|6073.7|6073.2|112
1733331360000|2024-12-04 16:56:00|6073.45|6072.95|6073.95|6073.45|6073.95|6073.45|6073.45|6072.95|297
1733331370000|2024-12-04 16:56:10|||||||||153
1733331380000|2024-12-04 16:56:20|6073.7|6073.2|6073.7|6073.2|6073.7|6073.2|6073.7|6073.2|204
1733331390000|2024-12-04 16:56:30|6073.45|6072.95|6073.7|6073.2|6073.7|6073.2|6073.45|6072.95|216
1733331400000|2024-12-04 16:56:40|6073.95|6073.45|6073.7|6073.2|6073.95|6073.45|6073.7|6073.2|223
1733331410000|2024-12-04 16:56:50|6073.82|6073.32|6074.2|6073.7|6074.2|6073.7|6073.7|6073.2|317
1733331420000|2024-12-04 16:57:00|6073.95|6073.45|6074.2|6073.7|6074.2|6073.7|6073.95|6073.45|140
1733331430000|2024-12-04 16:57:10|6074.32|6073.82|6074.45|6073.95|6074.45|6073.95|6074.2|6073.7|140
1733331440000|2024-12-04 16:57:20|6074.2|6073.7|6074.45|6073.95|6074.45|6073.95|6074.2|6073.7|103
1733331450000|2024-12-04 16:57:30|6074.32|6073.82|6074.45|6073.95|6074.45|6073.95|6074.2|6073.7|85
1733331460000|2024-12-04 16:57:40|6074.32|6073.82|6074.2|6073.7|6074.45|6073.95|6073.95|6073.45|390
1733331470000|2024-12-04 16:57:50|||||||||6
1733331480000|2024-12-04 16:58:00|||||||||135
1733331490000|2024-12-04 16:58:10|6073.95|6073.45|6074.2|6073.7|6074.2|6073.7|6073.95|6073.45|189
1733331500000|2024-12-04 16:58:20|6074.07|6073.57|6073.95|6073.45|6074.2|6073.7|6073.95|6073.45|78
1733331510000|2024-12-04 16:58:30|6074.2|6073.7|6074.2|6073.7|6074.2|6073.7|6073.95|6073.45|172
1733331520000|2024-12-04 16:58:40|6073.95|6073.45|6073.95|6073.45|6074.2|6073.7|6073.95|6073.45|69
1733331530000|2024-12-04 16:58:50|6074.07|6073.57|6073.95|6073.45|6074.07|6073.57|6073.95|6073.45|79
1733331540000|2024-12-04 16:59:00|6073.7|6073.2|6073.57|6073.07|6073.7|6073.2|6073.57|6073.07|105
1733331550000|2024-12-04 16:59:10|6073.45|6072.95|6073.45|6072.95|6073.7|6073.2|6073.45|6072.95|251
1733331560000|2024-12-04 16:59:20|||||||||158
1733331570000|2024-12-04 16:59:30|||||||||28
1733331580000|2024-12-04 16:59:40|6073.57|6073.07|6073.7|6073.2|6073.7|6073.2|6073.45|6072.95|253
1733331590000|2024-12-04 16:59:50|6073.45|6072.95|6073.7|6073.2|6073.7|6073.2|6073.45|6072.95|187
1733331600000|2024-12-04 17:00:00|6073.95|6073.45|6073.45|6072.95|6073.95|6073.45|6073.45|6072.95|161
1733331610000|2024-12-04 17:00:10|6073.57|6073.07|6073.45|6072.95|6073.7|6073.2|6073.45|6072.95|105
1733331620000|2024-12-04 17:00:20|6073.7|6073.2|6073.45|6072.95|6073.7|6073.2|6073.45|6072.95|98
1733331630000|2024-12-04 17:00:30|6073.7|6073.2|6073.7|6073.2|6073.7|6073.2|6073.45|6072.95|169
1733331640000|2024-12-04 17:00:40|||||||||48
1733331650000|2024-12-04 17:00:50|6073.45|6072.95|6073.2|6072.7|6073.45|6072.95|6073.2|6072.7|271
1733331660000|2024-12-04 17:01:00|||||||||15
1733331670000|2024-12-04 17:01:10|6073.45|6072.95|6073.7|6073.2|6073.7|6073.2|6073.45|6072.95|135
1733331680000|2024-12-04 17:01:20|6073.82|6073.32|6073.45|6072.95|6073.82|6073.32|6073.45|6072.95|230
1733331690000|2024-12-04 17:01:30|6073.2|6072.7|6072.95|6072.45|6073.2|6072.7|6072.95|6072.45|133
1733331700000|2024-12-04 17:01:40|6073.07|6072.57|6073.2|6072.7|6073.32|6072.82|6073.07|6072.57|84
1733331710000|2024-12-04 17:01:50|6072.95|6072.45|6073.2|6072.7|6073.2|6072.7|6072.95|6072.45|256
1733331720000|2024-12-04 17:02:00|6072.95|6072.45|6073.2|6072.7|6073.2|6072.7|6072.95|6072.45|273
1733331730000|2024-12-04 17:02:10|6073.32|6072.82|6073.2|6072.7|6073.45|6072.95|6073.2|6072.7|100
1733331740000|2024-12-04 17:02:20|6072.95|6072.45|6073.2|6072.7|6073.2|6072.7|6072.95|6072.45|81
1733331750000|2024-12-04 17:02:30|||||||||21
1733331760000|2024-12-04 17:02:40|6072.95|6072.45|6073.2|6072.7|6073.2|6072.7|6072.95|6072.45|155
1733331770000|2024-12-04 17:02:50|||||||||43
1733331780000|2024-12-04 17:03:00|6072.95|6072.45|6072.82|6072.32|6072.95|6072.45|6072.7|6072.2|260
1733331790000|2024-12-04 17:03:10|6072.7|6072.2|6072.7|6072.2|6072.7|6072.2|6072.7|6072.2|44
1733331800000|2024-12-04 17:03:20|6072.82|6072.32|6072.95|6072.45|6072.95|6072.45|6072.7|6072.2|181
1733331810000|2024-12-04 17:03:30|6073.2|6072.7|6073.2|6072.7|6073.45|6072.95|6073.2|6072.7|56
1733331820000|2024-12-04 17:03:40|6073.32|6072.82|6073.45|6072.95|6073.45|6072.95|6073.32|6072.82|44
1733331830000|2024-12-04 17:03:50|6073.2|6072.7|6073.2|6072.7|6073.45|6072.95|6073.2|6072.7|203
1733331840000|2024-12-04 17:04:00|6072.95|6072.45|6072.95|6072.45|6072.95|6072.45|6072.7|6072.2|281
1733331850000|2024-12-04 17:04:10|6073.2|6072.7|6073.2|6072.7|6073.2|6072.7|6073.2|6072.7|149
1733331860000|2024-12-04 17:04:20|6073.45|6072.95|6073.45|6072.95|6073.45|6072.95|6073.45|6072.95|87
1733331870000|2024-12-04 17:04:30|6073.57|6073.07|6073.45|6072.95|6073.57|6073.07|6073.45|6072.95|89
1733331880000|2024-12-04 17:04:40|||||||||46
1733331890000|2024-12-04 17:04:50|6073.2|6072.7|6073.2|6072.7|6073.2|6072.7|6073.2|6072.7|82
1733331900000|2024-12-04 17:05:00|||||||||140
1733331910000|2024-12-04 17:05:10|6073.32|6072.82|6073.45|6072.95|6073.45|6072.95|6073.32|6072.82|71
1733331920000|2024-12-04 17:05:20|6073.2|6072.7|6073.45|6072.95|6073.45|6072.95|6073.2|6072.7|138
1733331930000|2024-12-04 17:05:30|6073.57|6073.07|6073.95|6073.45|6073.95|6073.45|6073.57|6073.07|248
1733331940000|2024-12-04 17:05:40|||||||||60
1733331950000|2024-12-04 17:05:50|6073.7|6073.2|6073.45|6072.95|6073.7|6073.2|6073.45|6072.95|149
1733331960000|2024-12-04 17:06:00|6073.7|6073.2|6073.7|6073.2|6073.7|6073.2|6073.7|6073.2|54
1733331970000|2024-12-04 17:06:10|6073.57|6073.07|6073.45|6072.95|6073.57|6073.07|6073.2|6072.7|106
1733331980000|2024-12-04 17:06:20|||||||||8
1733331990000|2024-12-04 17:06:30|6073.2|6072.7|6073.2|6072.7|6073.2|6072.7|6073.2|6072.7|60
1733332000000|2024-12-04 17:06:40|6072.95|6072.45|6073.2|6072.7|6073.2|6072.7|6072.95|6072.45|154
1733332010000|2024-12-04 17:06:50|||||||||9
1733332020000|2024-12-04 17:07:00|6073.07|6072.57|6073.2|6072.7|6073.2|6072.7|6072.95|6072.45|173
1733332030000|2024-12-04 17:07:10|6073.07|6072.57|6072.95|6072.45|6073.2|6072.7|6072.95|6072.45|157
1733332040000|2024-12-04 17:07:20|6073.2|6072.7|6072.95|6072.45|6073.2|6072.7|6072.95|6072.45|49
1733332050000|2024-12-04 17:07:30|6073.2|6072.7|6073.2|6072.7|6073.45|6072.95|6073.2|6072.7|173
1733332060000|2024-12-04 17:07:40|6073.32|6072.82|6073.45|6072.95|6073.57|6073.07|6073.32|6072.82|229
1733332070000|2024-12-04 17:07:50|6073.7|6073.2|6073.45|6072.95|6073.7|6073.2|6073.45|6072.95|18
1733332080000|2024-12-04 17:08:00|||||||||14
1733332090000|2024-12-04 17:08:10|||||||||6
1733332100000|2024-12-04 17:08:20|6073.7|6073.2|6073.45|6072.95|6073.7|6073.2|6073.45|6072.95|87
1733332110000|2024-12-04 17:08:30|6073.2|6072.7|6073.07|6072.57|6073.2|6072.7|6073.07|6072.57|69
1733332120000|2024-12-04 17:08:40|6073.2|6072.7|6072.95|6072.45|6073.2|6072.7|6072.95|6072.45|206
1733332130000|2024-12-04 17:08:50|6072.7|6072.2|6072.82|6072.32|6072.95|6072.45|6072.7|6072.2|152
1733332140000|2024-12-04 17:09:00|6072.95|6072.45|6073.2|6072.7|6073.2|6072.7|6072.95|6072.45|95
1733332150000|2024-12-04 17:09:10|6073.07|6072.57|6072.95|6072.45|6073.07|6072.57|6072.95|6072.45|35
1733332160000|2024-12-04 17:09:20|||||||||19
1733332170000|2024-12-04 17:09:30|||||||||52
1733332180000|2024-12-04 17:09:40|6073.2|6072.7|6072.95|6072.45|6073.2|6072.7|6072.95|6072.45|236
1733332190000|2024-12-04 17:09:50|6073.07|6072.57|6072.95|6072.45|6073.07|6072.57|6072.7|6072.2|216
1733332200000|2024-12-04 17:10:00|6072.7|6072.2|6072.45|6071.95|6072.7|6072.2|6072.45|6071.95|547
1733332210000|2024-12-04 17:10:10|6072.7|6072.2|6072.95|6072.45|6072.95|6072.45|6072.7|6072.2|265
1733332220000|2024-12-04 17:10:20|6073.07|6072.57|6073.2|6072.7|6073.45|6072.95|6073.07|6072.57|239
1733332230000|2024-12-04 17:10:30|||||||||59
1733332240000|2024-12-04 17:10:40|6073.32|6072.82|6073.45|6072.95|6073.45|6072.95|6073.2|6072.7|126
1733332250000|2024-12-04 17:10:50|6073.2|6072.7|6073.45|6072.95|6073.7|6073.2|6073.2|6072.7|93
1733332260000|2024-12-04 17:11:00|6073.57|6073.07|6073.45|6072.95|6073.7|6073.2|6073.45|6072.95|112
1733332270000|2024-12-04 17:11:10|6073.32|6072.82|6073.2|6072.7|6073.32|6072.82|6073.2|6072.7|57
1733332280000|2024-12-04 17:11:20|6073.45|6072.95|6073.45|6072.95|6073.45|6072.95|6073.32|6072.82|134
1733332290000|2024-12-04 17:11:30|6073.7|6073.2|6073.7|6073.2|6073.7|6073.2|6073.7|6073.2|175
1733332300000|2024-12-04 17:11:40|6073.45|6072.95|6073.7|6073.2|6073.7|6073.2|6073.45|6072.95|115
1733332310000|2024-12-04 17:11:50|6073.45|6072.95|6073.7|6073.2|6073.7|6073.2|6073.45|6072.95|39
1733332320000|2024-12-04 17:12:00|6073.45|6072.95|6073.45|6072.95|6073.7|6073.2|6073.2|6072.7|299
1733332330000|2024-12-04 17:12:10|6073.57|6073.07|6073.45|6072.95|6073.7|6073.2|6073.45|6072.95|170
1733332340000|2024-12-04 17:12:20|6073.2|6072.7|6073.45|6072.95|6073.45|6072.95|6073.2|6072.7|108
1733332350000|2024-12-04 17:12:30|6073.2|6072.7|6073.2|6072.7|6073.2|6072.7|6073.2|6072.7|71
1733332360000|2024-12-04 17:12:40|6073.45|6072.95|6073.7|6073.2|6073.7|6073.2|6073.2|6072.7|120
1733332370000|2024-12-04 17:12:50|6073.45|6072.95|6073.7|6073.2|6073.7|6073.2|6073.45|6072.95|267
1733332380000|2024-12-04 17:13:00|6073.45|6072.95|6073.45|6072.95|6073.45|6072.95|6073.45|6072.95|57
1733332390000|2024-12-04 17:13:10|6073.2|6072.7|6073.2|6072.7|6073.2|6072.7|6073.2|6072.7|100
1733332400000|2024-12-04 17:13:20|6073.45|6072.95|6073.7|6073.2|6073.7|6073.2|6073.45|6072.95|139
1733332410000|2024-12-04 17:13:30|6073.45|6072.95|6073.45|6072.95|6073.45|6072.95|6073.45|6072.95|56
1733332420000|2024-12-04 17:13:40|6073.57|6073.07|6073.7|6073.2|6073.7|6073.2|6073.45|6072.95|109
1733332430000|2024-12-04 17:13:50|6073.57|6073.07|6073.7|6073.2|6073.7|6073.2|6073.45|6072.95|110
1733332440000|2024-12-04 17:14:00|6073.82|6073.32|6073.95|6073.45|6073.95|6073.45|6073.7|6073.2|57
1733332450000|2024-12-04 17:14:10|6073.82|6073.32|6073.95|6073.45|6073.95|6073.45|6073.7|6073.2|134
1733332460000|2024-12-04 17:14:20|||||||||11
1733332470000|2024-12-04 17:14:30|6073.82|6073.32|6073.7|6073.2|6073.82|6073.32|6073.7|6073.2|180
1733332480000|2024-12-04 17:14:40|6073.95|6073.45|6073.7|6073.2|6073.95|6073.45|6073.7|6073.2|98
1733332490000|2024-12-04 17:14:50|6073.82|6073.32|6073.7|6073.2|6073.82|6073.32|6073.7|6073.2|115
1733332500000|2024-12-04 17:15:00|6073.95|6073.45|6073.7|6073.2|6073.95|6073.45|6073.7|6073.2|86
1733332510000|2024-12-04 17:15:10|6073.82|6073.32|6073.95|6073.45|6074.07|6073.57|6073.7|6073.2|333
1733332520000|2024-12-04 17:15:20|||||||||70
1733332530000|2024-12-04 17:15:30|||||||||72
1733332540000|2024-12-04 17:15:40|||||||||33
1733332550000|2024-12-04 17:15:50|6073.82|6073.32|6073.95|6073.45|6073.95|6073.45|6073.7|6073.2|243
1733332560000|2024-12-04 17:16:00|||||||||10
1733332570000|2024-12-04 17:16:10|||||||||4
1733332580000|2024-12-04 17:16:20|6073.7|6073.2|6073.7|6073.2|6073.7|6073.2|6073.7|6073.2|108
1733332590000|2024-12-04 17:16:30|6073.95|6073.45|6073.95|6073.45|6073.95|6073.45|6073.95|6073.45|47
1733332600000|2024-12-04 17:16:40|6073.7|6073.2|6073.7|6073.2|6073.7|6073.2|6073.7|6073.2|30
1733332610000|2024-12-04 17:16:50|6073.95|6073.45|6073.45|6072.95|6073.95|6073.45|6073.45|6072.95|305
1733332620000|2024-12-04 17:17:00|6073.7|6073.2|6073.45|6072.95|6073.7|6073.2|6073.45|6072.95|208
1733332630000|2024-12-04 17:17:10|6073.7|6073.2|6073.7|6073.2|6073.7|6073.2|6073.7|6073.2|59
1733332640000|2024-12-04 17:17:20|6073.45|6072.95|6073.45|6072.95|6073.45|6072.95|6073.2|6072.7|283
1733332650000|2024-12-04 17:17:30|6073.7|6073.2|6073.45|6072.95|6073.7|6073.2|6073.45|6072.95|122
1733332660000|2024-12-04 17:17:40|6073.7|6073.2|6073.7|6073.2|6073.7|6073.2|6073.45|6072.95|186
1733332670000|2024-12-04 17:17:50|||||||||73
1733332680000|2024-12-04 17:18:00|6073.45|6072.95|6073.2|6072.7|6073.7|6073.2|6073.2|6072.7|147
1733332690000|2024-12-04 17:18:10|||||||||131
1733332700000|2024-12-04 17:18:20|6073.32|6072.82|6073.45|6072.95|6073.57|6073.07|6073.32|6072.82|110
1733332710000|2024-12-04 17:18:30|6073.2|6072.7|6073.45|6072.95|6073.45|6072.95|6073.2|6072.7|275
1733332720000|2024-12-04 17:18:40|6073.2|6072.7|6073.2|6072.7|6073.32|6072.82|6073.2|6072.7|41
1733332730000|2024-12-04 17:18:50|6072.95|6072.45|6072.95|6072.45|6073.2|6072.7|6072.95|6072.45|148
1733332740000|2024-12-04 17:19:00|6073.2|6072.7|6073.2|6072.7|6073.2|6072.7|6073.2|6072.7|70
1733332750000|2024-12-04 17:19:10|6072.95|6072.45|6073.2|6072.7|6073.2|6072.7|6072.95|6072.45|63
1733332760000|2024-12-04 17:19:20|6073.45|6072.95|6073.45|6072.95|6073.45|6072.95|6073.45|6072.95|49
1733332770000|2024-12-04 17:19:30|||||||||45
1733332780000|2024-12-04 17:19:40|||||||||115
1733332790000|2024-12-04 17:19:50|6073.32|6072.82|6073.2|6072.7|6073.32|6072.82|6073.2|6072.7|129
1733332800000|2024-12-04 17:20:00|6073.32|6072.82|6073.2|6072.7|6073.32|6072.82|6073.2|6072.7|26
1733332810000|2024-12-04 17:20:10|6073.32|6072.82|6073.45|6072.95|6073.45|6072.95|6073.2|6072.7|133
1733332820000|2024-12-04 17:20:20|6073.7|6073.2|6073.7|6073.2|6073.7|6073.2|6073.7|6073.2|61
1733332830000|2024-12-04 17:20:30|6073.82|6073.32|6073.7|6073.2|6073.82|6073.32|6073.7|6073.2|61
1733332840000|2024-12-04 17:20:40|6073.95|6073.45|6073.7|6073.2|6073.95|6073.45|6073.7|6073.2|196
1733332850000|2024-12-04 17:20:50|||||||||25
1733332860000|2024-12-04 17:21:00|6073.45|6072.95|6073.45|6072.95|6073.57|6073.07|6073.45|6072.95|117
1733332870000|2024-12-04 17:21:10|6073.7|6073.2|6073.2|6072.7|6073.7|6073.2|6073.2|6072.7|533
1733332880000|2024-12-04 17:21:20|6073.07|6072.57|6071.95|6071.45|6073.2|6072.7|6071.95|6071.45|2062
1733332890000|2024-12-04 17:21:30|6071.7|6071.2|6071.7|6071.2|6072.2|6071.7|6070.2|6069.7|3471
1733332900000|2024-12-04 17:21:40|6071.95|6071.45|6071.57|6071.07|6071.95|6071.45|6070.45|6069.95|1861
1733332910000|2024-12-04 17:21:50|6071.45|6070.95|6071.45|6070.95|6071.95|6071.45|6071.2|6070.7|762
1733332920000|2024-12-04 17:22:00|6071.7|6071.2|6072.2|6071.7|6072.2|6071.7|6071.7|6071.2|601
1733332930000|2024-12-04 17:22:10|6072.45|6071.95|6072.45|6071.95|6072.45|6071.95|6072.45|6071.95|385
1733332940000|2024-12-04 17:22:20|6072.2|6071.7|6072.7|6072.2|6072.95|6072.45|6072.2|6071.7|384
1733332950000|2024-12-04 17:22:30|6072.45|6071.95|6071.95|6071.45|6072.45|6071.95|6071.95|6071.45|474
1733332960000|2024-12-04 17:22:40|6071.7|6071.2|6072.2|6071.7|6072.2|6071.7|6071.7|6071.2|192
1733332970000|2024-12-04 17:22:50|6071.95|6071.45|6072.2|6071.7|6072.2|6071.7|6071.95|6071.45|191
1733332980000|2024-12-04 17:23:00|6072.32|6071.82|6072.2|6071.7|6072.32|6071.82|6072.2|6071.7|117
1733332990000|2024-12-04 17:23:10|6072.45|6071.95|6072.7|6072.2|6072.95|6072.45|6072.45|6071.95|447
1733333000000|2024-12-04 17:23:20|6072.82|6072.32|6072.95|6072.45|6072.95|6072.45|6072.45|6071.95|119
1733333010000|2024-12-04 17:23:30|6072.82|6072.32|6072.95|6072.45|6072.95|6072.45|6072.7|6072.2|164
1733333020000|2024-12-04 17:23:40|6073.2|6072.7|6073.45|6072.95|6073.45|6072.95|6073.2|6072.7|379
1733333030000|2024-12-04 17:23:50|6073.57|6073.07|6073.45|6072.95|6073.57|6073.07|6073.45|6072.95|157
1733333040000|2024-12-04 17:24:00|6073.2|6072.7|6073.45|6072.95|6073.45|6072.95|6073.2|6072.7|381
1733333050000|2024-12-04 17:24:10|||||||||163
1733333060000|2024-12-04 17:24:20|6073.2|6072.7|6073.32|6072.82|6073.45|6072.95|6073.2|6072.7|199
1733333070000|2024-12-04 17:24:30|6073.45|6072.95|6073.45|6072.95|6073.57|6073.07|6073.2|6072.7|252
1733333080000|2024-12-04 17:24:40|6073.32|6072.82|6073.45|6072.95|6073.45|6072.95|6073.2|6072.7|77
1733333090000|2024-12-04 17:24:50|6073.2|6072.7|6073.45|6072.95|6073.45|6072.95|6073.2|6072.7|41
1733333100000|2024-12-04 17:25:00|6073.2|6072.7|6072.95|6072.45|6073.2|6072.7|6072.95|6072.45|137
1733333110000|2024-12-04 17:25:10|||||||||27
1733333120000|2024-12-04 17:25:20|6073.07|6072.57|6073.2|6072.7|6073.2|6072.7|6073.07|6072.57|136
1733333130000|2024-12-04 17:25:30|||||||||24
1733333140000|2024-12-04 17:25:40|6072.95|6072.45|6073.2|6072.7|6073.2|6072.7|6072.95|6072.45|185
1733333150000|2024-12-04 17:25:50|6072.95|6072.45|6073.2|6072.7|6073.2|6072.7|6072.95|6072.45|112
1733333160000|2024-12-04 17:26:00|6073.45|6072.95|6073.45|6072.95|6073.7|6073.2|6073.32|6072.82|219
1733333170000|2024-12-04 17:26:10|6073.7|6073.2|6073.95|6073.45|6073.95|6073.45|6073.7|6073.2|350
1733333180000|2024-12-04 17:26:20|6074.07|6073.57|6074.45|6073.95|6074.45|6073.95|6074.07|6073.57|373
1733333190000|2024-12-04 17:26:30|||||||||456
1733333200000|2024-12-04 17:26:40|6074.2|6073.7|6074.2|6073.7|6074.2|6073.7|6074.2|6073.7|133
1733333210000|2024-12-04 17:26:50|6074.45|6073.95|6074.2|6073.7|6074.45|6073.95|6074.2|6073.7|116
1733333220000|2024-12-04 17:27:00|6073.95|6073.45|6074.45|6073.95|6074.45|6073.95|6073.95|6073.45|231
1733333230000|2024-12-04 17:27:10|6074.2|6073.7|6074.7|6074.2|6074.7|6074.2|6074.2|6073.7|177
1733333240000|2024-12-04 17:27:20|||||||||186
1733333250000|2024-12-04 17:27:30|||||||||24
1733333260000|2024-12-04 17:27:40|6074.57|6074.07|6074.57|6074.07|6074.57|6074.07|6074.57|6074.07|111
1733333270000|2024-12-04 17:27:50|6074.45|6073.95|6074.45|6073.95|6074.45|6073.95|6074.45|6073.95|62
1733333280000|2024-12-04 17:28:00|6074.2|6073.7|6074.2|6073.7|6074.45|6073.95|6074.2|6073.7|309
1733333290000|2024-12-04 17:28:10|6074.07|6073.57|6073.45|6072.95|6074.07|6073.57|6073.45|6072.95|314
1733333300000|2024-12-04 17:28:20|6073.7|6073.2|6073.7|6073.2|6073.7|6073.2|6073.7|6073.2|85
1733333310000|2024-12-04 17:28:30|||||||||149
1733333320000|2024-12-04 17:28:40|||||||||13
1733333330000|2024-12-04 17:28:50|||||||||89
1733333340000|2024-12-04 17:29:00|6073.95|6073.45|6073.2|6072.7|6073.95|6073.45|6072.95|6072.45|411
1733333350000|2024-12-04 17:29:10|||||||||124
1733333360000|2024-12-04 17:29:20|6073.45|6072.95|6073.2|6072.7|6073.45|6072.95|6073.2|6072.7|136
1733333370000|2024-12-04 17:29:30|6073.32|6072.82|6073.7|6073.2|6073.7|6073.2|6073.32|6072.82|129
1733333380000|2024-12-04 17:29:40|6073.57|6073.07|6073.45|6072.95|6073.57|6073.07|6073.45|6072.95|53
1733333390000|2024-12-04 17:29:50|||||||||87
1733333400000|2024-12-04 17:30:00|6073.2|6072.7|6072.95|6072.45|6073.45|6072.95|6072.95|6072.45|258
1733333410000|2024-12-04 17:30:10|6072.7|6072.2|6072.95|6072.45|6072.95|6072.45|6072.45|6071.95|357
1733333420000|2024-12-04 17:30:20|6073.07|6072.57|6073.2|6072.7|6073.2|6072.7|6073.07|6072.57|48
1733333430000|2024-12-04 17:30:30|6072.95|6072.45|6072.95|6072.45|6073.2|6072.7|6072.95|6072.45|220
1733333440000|2024-12-04 17:30:40|6072.7|6072.2|6072.2|6071.7|6072.7|6072.2|6072.2|6071.7|456
1733333450000|2024-12-04 17:30:50|6072.07|6071.57|6071.95|6071.45|6072.2|6071.7|6071.7|6071.2|456
1733333460000|2024-12-04 17:31:00|6072.2|6071.7|6072.32|6071.82|6072.45|6071.95|6071.95|6071.45|361
1733333470000|2024-12-04 17:31:10|6072.2|6071.7|6071.95|6071.45|6072.45|6071.95|6071.95|6071.45|171
1733333480000|2024-12-04 17:31:20|6071.7|6071.2|6071.7|6071.2|6071.7|6071.2|6071.45|6070.95|329
1733333490000|2024-12-04 17:31:30|6071.45|6070.95|6071.7|6071.2|6071.95|6071.45|6071.45|6070.95|200
1733333500000|2024-12-04 17:31:40|6071.95|6071.45|6071.2|6070.7|6071.95|6071.45|6071.2|6070.7|200
1733333510000|2024-12-04 17:31:50|6071.07|6070.57|6071.32|6070.82|6071.32|6070.82|6071.07|6070.57|297
1733333520000|2024-12-04 17:32:00|6071.2|6070.7|6070.95|6070.45|6071.45|6070.95|6070.82|6070.32|365
1733333530000|2024-12-04 17:32:10|6071.2|6070.7|6071.2|6070.7|6071.2|6070.7|6070.95|6070.45|649
1733333540000|2024-12-04 17:32:20|6071.45|6070.95|6070.95|6070.45|6071.45|6070.95|6070.95|6070.45|143
1733333550000|2024-12-04 17:32:30|6071.2|6070.7|6071.45|6070.95|6071.45|6070.95|6071.2|6070.7|105
1733333560000|2024-12-04 17:32:40|6071.7|6071.2|6071.45|6070.95|6071.95|6071.45|6071.45|6070.95|386
1733333570000|2024-12-04 17:32:50|6071.7|6071.2|6071.7|6071.2|6071.7|6071.2|6071.7|6071.2|151
1733333580000|2024-12-04 17:33:00|6071.45|6070.95|6071.45|6070.95|6071.45|6070.95|6071.45|6070.95|131
1733333590000|2024-12-04 17:33:10|6071.7|6071.2|6071.45|6070.95|6071.7|6071.2|6071.45|6070.95|73
1733333600000|2024-12-04 17:33:20|6071.2|6070.7|6071.2|6070.7|6071.45|6070.95|6070.95|6070.45|393
1733333610000|2024-12-04 17:33:30|6071.32|6070.82|6071.45|6070.95|6071.45|6070.95|6071.32|6070.82|135
1733333620000|2024-12-04 17:33:40|||||||||43
1733333630000|2024-12-04 17:33:50|||||||||172
1733333640000|2024-12-04 17:34:00|||||||||12
1733333650000|2024-12-04 17:34:10|6071.2|6070.7|6071.2|6070.7|6071.2|6070.7|6071.2|6070.7|64
1733333660000|2024-12-04 17:34:20|6071.07|6070.57|6071.2|6070.7|6071.2|6070.7|6070.95|6070.45|480
1733333670000|2024-12-04 17:34:30|6071.07|6070.57|6071.2|6070.7|6071.2|6070.7|6070.95|6070.45|197
1733333680000|2024-12-04 17:34:40|6070.95|6070.45|6071.2|6070.7|6071.2|6070.7|6070.95|6070.45|183
1733333690000|2024-12-04 17:34:50|||||||||21
1733333700000|2024-12-04 17:35:00|6071.45|6070.95|6071.2|6070.7|6071.45|6070.95|6071.2|6070.7|523
1733333710000|2024-12-04 17:35:10|||||||||56
1733333720000|2024-12-04 17:35:20|||||||||71
1733333730000|2024-12-04 17:35:30|6070.95|6070.45|6070.7|6070.2|6070.95|6070.45|6070.7|6070.2|168
1733333740000|2024-12-04 17:35:40|6070.82|6070.32|6071.2|6070.7|6071.45|6070.95|6070.7|6070.2|457
1733333750000|2024-12-04 17:35:50|6070.95|6070.45|6070.95|6070.45|6070.95|6070.45|6070.95|6070.45|189
1733333760000|2024-12-04 17:36:00|6071.07|6070.57|6070.95|6070.45|6071.07|6070.57|6070.95|6070.45|93
1733333770000|2024-12-04 17:36:10|6071.07|6070.57|6071.45|6070.95|6071.45|6070.95|6071.07|6070.57|203
1733333780000|2024-12-04 17:36:20|6071.32|6070.82|6070.45|6069.95|6071.32|6070.82|6070.45|6069.95|458
1733333790000|2024-12-04 17:36:30|6070.7|6070.2|6070.45|6069.95|6070.7|6070.2|6070.45|6069.95|230
1733333800000|2024-12-04 17:36:40|6070.7|6070.2|6070.45|6069.95|6070.7|6070.2|6070.45|6069.95|146
1733333810000|2024-12-04 17:36:50|6070.57|6070.07|6070.7|6070.2|6070.7|6070.2|6070.57|6070.07|169
1733333820000|2024-12-04 17:37:00|||||||||34
1733333830000|2024-12-04 17:37:10|6070.95|6070.45|6070.95|6070.45|6070.95|6070.45|6070.95|6070.45|92
1733333840000|2024-12-04 17:37:20|6070.7|6070.2|6070.95|6070.45|6070.95|6070.45|6070.7|6070.2|233
1733333850000|2024-12-04 17:37:30|6070.82|6070.32|6070.95|6070.45|6070.95|6070.45|6070.7|6070.2|243
1733333860000|2024-12-04 17:37:40|6071.2|6070.7|6071.2|6070.7|6071.2|6070.7|6070.95|6070.45|353
1733333870000|2024-12-04 17:37:50|6070.95|6070.45|6070.95|6070.45|6071.2|6070.7|6070.95|6070.45|231
1733333880000|2024-12-04 17:38:00|6071.2|6070.7|6071.2|6070.7|6071.2|6070.7|6071.2|6070.7|150
1733333890000|2024-12-04 17:38:10|6071.45|6070.95|6071.2|6070.7|6071.45|6070.95|6071.2|6070.7|402
1733333900000|2024-12-04 17:38:20|6070.95|6070.45|6070.95|6070.45|6070.95|6070.45|6070.95|6070.45|194
1733333910000|2024-12-04 17:38:30|6070.82|6070.32|6070.95|6070.45|6070.95|6070.45|6070.82|6070.32|100
1733333920000|2024-12-04 17:38:40|6071.2|6070.7|6071.2|6070.7|6071.2|6070.7|6071.2|6070.7|77
1733333930000|2024-12-04 17:38:50|6071.32|6070.82|6071.2|6070.7|6071.45|6070.95|6071.2|6070.7|472
1733333940000|2024-12-04 17:39:00|6071.45|6070.95|6071.2|6070.7|6071.45|6070.95|6071.2|6070.7|408
1733333950000|2024-12-04 17:39:10|6071.32|6070.82|6071.95|6071.45|6072.2|6071.7|6071.32|6070.82|665
1733333960000|2024-12-04 17:39:20|6071.7|6071.2|6071.7|6071.2|6071.7|6071.2|6071.45|6070.95|394
1733333970000|2024-12-04 17:39:30|6071.57|6071.07|6071.45|6070.95|6071.7|6071.2|6071.45|6070.95|195
1733333980000|2024-12-04 17:39:40|6071.57|6071.07|6071.7|6071.2|6071.7|6071.2|6071.57|6071.07|33
1733333990000|2024-12-04 17:39:50|6071.95|6071.45|6071.95|6071.45|6071.95|6071.45|6071.95|6071.45|177
1733334000000|2024-12-04 17:40:00|6071.7|6071.2|6071.45|6070.95|6071.7|6071.2|6071.45|6070.95|421
1733334010000|2024-12-04 17:40:10|6071.32|6070.82|6071.2|6070.7|6071.32|6070.82|6071.2|6070.7|354
1733334020000|2024-12-04 17:40:20|6071.45|6070.95|6070.95|6070.45|6071.45|6070.95|6070.95|6070.45|283
1733334030000|2024-12-04 17:40:30|6070.7|6070.2|6070.7|6070.2|6070.7|6070.2|6070.57|6070.07|396
1733334040000|2024-12-04 17:40:40|6070.57|6070.07|6070.45|6069.95|6070.57|6070.07|6070.2|6069.7|250
1733334050000|2024-12-04 17:40:50|6070.7|6070.2|6070.7|6070.2|6070.7|6070.2|6070.45|6069.95|184
1733334060000|2024-12-04 17:41:00|6070.45|6069.95|6070.45|6069.95|6070.45|6069.95|6070.2|6069.7|193
1733334070000|2024-12-04 17:41:10|6070.2|6069.7|6070.45|6069.95|6070.45|6069.95|6070.2|6069.7|95
1733334080000|2024-12-04 17:41:20|6070.57|6070.07|6069.95|6069.45|6070.7|6070.2|6069.7|6069.2|546
1733334090000|2024-12-04 17:41:30|6069.82|6069.32|6069.95|6069.45|6069.95|6069.45|6069.7|6069.2|305
1733334100000|2024-12-04 17:41:40|6070.07|6069.57|6069.7|6069.2|6070.07|6069.57|6069.45|6068.95|599
1733334110000|2024-12-04 17:41:50|6069.57|6069.07|6069.7|6069.2|6069.7|6069.2|6069.57|6069.07|234
1733334120000|2024-12-04 17:42:00|6069.95|6069.45|6069.7|6069.2|6069.95|6069.45|6069.45|6068.95|495
1733334130000|2024-12-04 17:42:10|6069.95|6069.45|6069.95|6069.45|6070.2|6069.7|6069.95|6069.45|478
1733334140000|2024-12-04 17:42:20|6069.7|6069.2|6069.2|6068.7|6069.82|6069.32|6069.2|6068.7|266
1733334150000|2024-12-04 17:42:30|6069.45|6068.95|6069.2|6068.7|6069.45|6068.95|6069.2|6068.7|326
1733334160000|2024-12-04 17:42:40|6069.45|6068.95|6069.95|6069.45|6069.95|6069.45|6069.45|6068.95|221
1733334170000|2024-12-04 17:42:50|6069.7|6069.2|6069.95|6069.45|6069.95|6069.45|6069.7|6069.2|233
1733334180000|2024-12-04 17:43:00|6070.07|6069.57|6069.95|6069.45|6070.07|6069.57|6069.95|6069.45|89
1733334190000|2024-12-04 17:43:10|6070.07|6069.57|6070.45|6069.95|6070.45|6069.95|6070.07|6069.57|99
1733334200000|2024-12-04 17:43:20|6070.57|6070.07|6070.7|6070.2|6070.7|6070.2|6070.57|6070.07|178
1733334210000|2024-12-04 17:43:30|6070.45|6069.95|6070.7|6070.2|6070.7|6070.2|6070.45|6069.95|136
1733334220000|2024-12-04 17:43:40|6070.95|6070.45|6070.95|6070.45|6070.95|6070.45|6070.7|6070.2|289
1733334230000|2024-12-04 17:43:50|6070.7|6070.2|6070.82|6070.32|6070.95|6070.45|6070.7|6070.2|373
1733334240000|2024-12-04 17:44:00|6070.7|6070.2|6070.7|6070.2|6070.7|6070.2|6070.45|6069.95|208
1733334250000|2024-12-04 17:44:10|6070.45|6069.95|6070.95|6070.45|6071.2|6070.7|6070.45|6069.95|219
1733334260000|2024-12-04 17:44:20|6071.2|6070.7|6070.95|6070.45|6071.45|6070.95|6070.95|6070.45|244
1733334270000|2024-12-04 17:44:30|6071.2|6070.7|6071.2|6070.7|6071.2|6070.7|6070.95|6070.45|204
1733334280000|2024-12-04 17:44:40|6071.45|6070.95|6071.2|6070.7|6071.45|6070.95|6071.2|6070.7|172
1733334290000|2024-12-04 17:44:50|||||||||136
1733334300000|2024-12-04 17:45:00|6071.45|6070.95|6071.2|6070.7|6071.45|6070.95|6071.2|6070.7|169
1733334310000|2024-12-04 17:45:10|6070.95|6070.45|6071.2|6070.7|6071.2|6070.7|6070.95|6070.45|115
1733334320000|2024-12-04 17:45:20|6070.95|6070.45|6070.95|6070.45|6070.95|6070.45|6070.95|6070.45|121
1733334330000|2024-12-04 17:45:30|6070.82|6070.32|6071.2|6070.7|6071.2|6070.7|6070.82|6070.32|203
1733334340000|2024-12-04 17:45:40|6071.07|6070.57|6070.95|6070.45|6071.2|6070.7|6070.95|6070.45|421
1733334350000|2024-12-04 17:45:50|6071.2|6070.7|6071.2|6070.7|6071.2|6070.7|6070.95|6070.45|118
1733334360000|2024-12-04 17:46:00|||||||||19
1733334370000|2024-12-04 17:46:10|||||||||11
1733334380000|2024-12-04 17:46:20|6071.32|6070.82|6071.45|6070.95|6071.45|6070.95|6071.32|6070.82|220
1733334390000|2024-12-04 17:46:30|6071.2|6070.7|6071.45|6070.95|6071.45|6070.95|6071.2|6070.7|187
1733334400000|2024-12-04 17:46:40|6071.7|6071.2|6071.2|6070.7|6071.7|6071.2|6071.2|6070.7|104
1733334410000|2024-12-04 17:46:50|6070.95|6070.45|6071.45|6070.95|6071.45|6070.95|6070.95|6070.45|137
1733334420000|2024-12-04 17:47:00|6071.2|6070.7|6071.7|6071.2|6071.7|6071.2|6071.2|6070.7|198
1733334430000|2024-12-04 17:47:10|6071.57|6071.07|6071.2|6070.7|6071.7|6071.2|6071.2|6070.7|261
1733334440000|2024-12-04 17:47:20|6070.95|6070.45|6070.95|6070.45|6071.2|6070.7|6070.95|6070.45|88
1733334450000|2024-12-04 17:47:30|6070.7|6070.2|6070.7|6070.2|6070.7|6070.2|6070.45|6069.95|288
1733334460000|2024-12-04 17:47:40|6070.95|6070.45|6070.7|6070.2|6070.95|6070.45|6070.7|6070.2|189
1733334470000|2024-12-04 17:47:50|6070.95|6070.45|6070.95|6070.45|6070.95|6070.45|6070.7|6070.2|185
1733334480000|2024-12-04 17:48:00|6071.2|6070.7|6070.7|6070.2|6071.2|6070.7|6070.7|6070.2|154
1733334490000|2024-12-04 17:48:10|6070.95|6070.45|6070.7|6070.2|6070.95|6070.45|6070.7|6070.2|63
1733334500000|2024-12-04 17:48:20|||||||||44
1733334510000|2024-12-04 17:48:30|6070.95|6070.45|6070.95|6070.45|6070.95|6070.45|6070.7|6070.2|108
1733334520000|2024-12-04 17:48:40|6071.2|6070.7|6071.2|6070.7|6071.2|6070.7|6071.2|6070.7|129
1733334530000|2024-12-04 17:48:50|6071.07|6070.57|6071.45|6070.95|6071.45|6070.95|6070.95|6070.45|123
1733334540000|2024-12-04 17:49:00|6071.7|6071.2|6071.95|6071.45|6072.07|6071.57|6071.7|6071.2|371
1733334550000|2024-12-04 17:49:10|||||||||109
1733334560000|2024-12-04 17:49:20|6072.07|6071.57|6072.07|6071.57|6072.07|6071.57|6072.07|6071.57|71
1733334570000|2024-12-04 17:49:30|6071.95|6071.45|6072.7|6072.2|6072.7|6072.2|6071.95|6071.45|521
1733334580000|2024-12-04 17:49:40|6072.82|6072.32|6072.95|6072.45|6073.2|6072.7|6072.7|6072.2|812
1733334590000|2024-12-04 17:49:50|6073.2|6072.7|6072.95|6072.45|6073.2|6072.7|6072.95|6072.45|490
1733334600000|2024-12-04 17:50:00|6072.7|6072.2|6072.7|6072.2|6072.7|6072.2|6072.7|6072.2|197
1733334610000|2024-12-04 17:50:10|6072.95|6072.45|6073.2|6072.7|6073.2|6072.7|6072.7|6072.2|228
1733334620000|2024-12-04 17:50:20|6073.45|6072.95|6073.45|6072.95|6073.45|6072.95|6073.2|6072.7|302
1733334630000|2024-12-04 17:50:30|6073.7|6073.2|6073.7|6073.2|6073.7|6073.2|6073.7|6073.2|505
1733334640000|2024-12-04 17:50:40|6073.82|6073.32|6074.45|6073.95|6074.45|6073.95|6073.7|6073.2|558
1733334650000|2024-12-04 17:50:50|6074.7|6074.2|6074.45|6073.95|6074.7|6074.2|6074.45|6073.95|841
1733334660000|2024-12-04 17:51:00|6074.7|6074.2|6074.95|6074.45|6074.95|6074.45|6074.7|6074.2|585
1733334670000|2024-12-04 17:51:10|6074.7|6074.2|6074.95|6074.45|6074.95|6074.45|6074.7|6074.2|346
1733334680000|2024-12-04 17:51:20|6075.2|6074.7|6074.7|6074.2|6075.2|6074.7|6074.7|6074.2|486
1733334690000|2024-12-04 17:51:30|||||||||62
1733334700000|2024-12-04 17:51:40|6074.45|6073.95|6073.7|6073.2|6074.45|6073.95|6073.7|6073.2|313
1733334710000|2024-12-04 17:51:50|6073.95|6073.45|6073.95|6073.45|6073.95|6073.45|6073.95|6073.45|123
1733334720000|2024-12-04 17:52:00|6074.07|6073.57|6074.2|6073.7|6074.2|6073.7|6073.95|6073.45|128
1733334730000|2024-12-04 17:52:10|6074.45|6073.95|6074.2|6073.7|6074.45|6073.95|6074.2|6073.7|140
1733334740000|2024-12-04 17:52:20|||||||||137
1733334750000|2024-12-04 17:52:30|6074.32|6073.82|6074.45|6073.95|6074.45|6073.95|6074.2|6073.7|190
1733334760000|2024-12-04 17:52:40|6074.32|6073.82|6074.45|6073.95|6074.45|6073.95|6074.32|6073.82|81
1733334770000|2024-12-04 17:52:50|6074.7|6074.2|6074.7|6074.2|6074.95|6074.45|6074.7|6074.2|285
1733334780000|2024-12-04 17:53:00|6074.45|6073.95|6074.7|6074.2|6074.7|6074.2|6074.45|6073.95|236
1733334790000|2024-12-04 17:53:10|6074.45|6073.95|6073.95|6073.45|6074.57|6074.07|6073.95|6073.45|202
1733334800000|2024-12-04 17:53:20|6074.2|6073.7|6074.45|6073.95|6074.45|6073.95|6074.2|6073.7|178
1733334810000|2024-12-04 17:53:30|||||||||177
1733334820000|2024-12-04 17:53:40|||||||||57
1733334830000|2024-12-04 17:53:50|||||||||14
1733334840000|2024-12-04 17:54:00|||||||||146
1733334850000|2024-12-04 17:54:10|6074.7|6074.2|6074.7|6074.2|6074.7|6074.2|6074.7|6074.2|224
1733334860000|2024-12-04 17:54:20|6074.45|6073.95|6074.45|6073.95|6074.57|6074.07|6074.45|6073.95|243
1733334870000|2024-12-04 17:54:30|6074.57|6074.07|6074.45|6073.95|6074.7|6074.2|6074.45|6073.95|157
1733334880000|2024-12-04 17:54:40|6074.2|6073.7|6074.45|6073.95|6074.45|6073.95|6074.2|6073.7|129
1733334890000|2024-12-04 17:54:50|6074.57|6074.07|6074.7|6074.2|6074.7|6074.2|6074.57|6074.07|161
1733334900000|2024-12-04 17:55:00|||||||||288
1733334910000|2024-12-04 17:55:10|6074.57|6074.07|6074.45|6073.95|6074.7|6074.2|6074.45|6073.95|126
1733334920000|2024-12-04 17:55:20|6074.57|6074.07|6074.45|6073.95|6074.7|6074.2|6074.45|6073.95|122
1733334930000|2024-12-04 17:55:30|||||||||23
1733334940000|2024-12-04 17:55:40|6074.2|6073.7|6074.2|6073.7|6074.32|6073.82|6074.2|6073.7|93
1733334950000|2024-12-04 17:55:50|||||||||102
1733334960000|2024-12-04 17:56:00|6073.95|6073.45|6074.2|6073.7|6074.2|6073.7|6073.95|6073.45|212
1733334970000|2024-12-04 17:56:10|6073.95|6073.45|6074.2|6073.7|6074.2|6073.7|6073.95|6073.45|306
1733334980000|2024-12-04 17:56:20|||||||||30
1733334990000|2024-12-04 17:56:30|6074.32|6073.82|6074.45|6073.95|6074.7|6074.2|6074.32|6073.82|256
1733335000000|2024-12-04 17:56:40|6074.2|6073.7|6074.7|6074.2|6074.7|6074.2|6074.2|6073.7|127
1733335010000|2024-12-04 17:56:50|6074.45|6073.95|6074.7|6074.2|6074.7|6074.2|6074.45|6073.95|185
1733335020000|2024-12-04 17:57:00|6074.82|6074.32|6074.7|6074.2|6074.95|6074.45|6074.45|6073.95|317
1733335030000|2024-12-04 17:57:10|||||||||14
1733335040000|2024-12-04 17:57:20|6074.95|6074.45|6074.95|6074.45|6074.95|6074.45|6074.7|6074.2|128
1733335050000|2024-12-04 17:57:30|6075.2|6074.7|6075.2|6074.7|6075.2|6074.7|6075.2|6074.7|146
1733335060000|2024-12-04 17:57:40|||||||||71
1733335070000|2024-12-04 17:57:50|6075.07|6074.57|6074.45|6073.95|6075.2|6074.7|6074.45|6073.95|409
1733335080000|2024-12-04 17:58:00|6074.2|6073.7|6073.95|6073.45|6074.2|6073.7|6073.95|6073.45|156
1733335090000|2024-12-04 17:58:10|6074.2|6073.7|6073.95|6073.45|6074.2|6073.7|6073.95|6073.45|157
1733335100000|2024-12-04 17:58:20|||||||||9
1733335110000|2024-12-04 17:58:30|6074.07|6073.57|6074.2|6073.7|6074.2|6073.7|6074.07|6073.57|88
1733335120000|2024-12-04 17:58:40|6073.95|6073.45|6073.95|6073.45|6073.95|6073.45|6073.95|6073.45|123
1733335130000|2024-12-04 17:58:50|||||||||24
1733335140000|2024-12-04 17:59:00|6074.07|6073.57|6074.2|6073.7|6074.2|6073.7|6074.07|6073.57|177
1733335150000|2024-12-04 17:59:10|||||||||57
1733335160000|2024-12-04 17:59:20|6073.95|6073.45|6073.7|6073.2|6073.95|6073.45|6073.7|6073.2|397
1733335170000|2024-12-04 17:59:30|6073.95|6073.45|6074.2|6073.7|6074.2|6073.7|6073.95|6073.45|83
1733335180000|2024-12-04 17:59:40|6073.95|6073.45|6073.95|6073.45|6073.95|6073.45|6073.7|6073.2|392
1733335190000|2024-12-04 17:59:50|6073.82|6073.32|6073.95|6073.45|6073.95|6073.45|6073.82|6073.32|124
1733335200000|2024-12-04 18:00:00|6073.82|6073.32|6073.7|6073.2|6073.95|6073.45|6073.45|6072.95|506
1733335210000|2024-12-04 18:00:10|6073.45|6072.95|6073.45|6072.95|6073.7|6073.2|6073.2|6072.7|169
1733335220000|2024-12-04 18:00:20|6073.7|6073.2|6072.95|6072.45|6073.7|6073.2|6072.95|6072.45|355
1733335230000|2024-12-04 18:00:30|6073.2|6072.7|6072.95|6072.45|6073.2|6072.7|6072.7|6072.2|327
1733335240000|2024-12-04 18:00:40|6072.82|6072.32|6072.7|6072.2|6072.82|6072.32|6072.7|6072.2|60
1733335250000|2024-12-04 18:00:50|6072.95|6072.45|6072.95|6072.45|6073.2|6072.7|6072.95|6072.45|245
1733335260000|2024-12-04 18:01:00|6072.7|6072.2|6072.7|6072.2|6072.7|6072.2|6072.7|6072.2|56
1733335270000|2024-12-04 18:01:10|6072.95|6072.45|6072.95|6072.45|6072.95|6072.45|6072.95|6072.45|100
1733335280000|2024-12-04 18:01:20|6073.07|6072.57|6073.2|6072.7|6073.45|6072.95|6073.07|6072.57|160
1733335290000|2024-12-04 18:01:30|6072.95|6072.45|6073.2|6072.7|6073.2|6072.7|6072.95|6072.45|140
1733335300000|2024-12-04 18:01:40|6072.95|6072.45|6073.2|6072.7|6073.2|6072.7|6072.95|6072.45|357
1733335310000|2024-12-04 18:01:50|6072.95|6072.45|6072.95|6072.45|6073.2|6072.7|6072.95|6072.45|304
1733335320000|2024-12-04 18:02:00|6073.07|6072.57|6072.95|6072.45|6073.2|6072.7|6072.95|6072.45|148
1733335330000|2024-12-04 18:02:10|6073.07|6072.57|6072.95|6072.45|6073.2|6072.7|6072.95|6072.45|208
1733335340000|2024-12-04 18:02:20|6073.07|6072.57|6073.2|6072.7|6073.2|6072.7|6073.07|6072.57|174
1733335350000|2024-12-04 18:02:30|6073.45|6072.95|6073.7|6073.2|6073.7|6073.2|6073.45|6072.95|240
1733335360000|2024-12-04 18:02:40|6073.95|6073.45|6073.7|6073.2|6073.95|6073.45|6073.7|6073.2|167
1733335370000|2024-12-04 18:02:50|6073.95|6073.45|6073.45|6072.95|6073.95|6073.45|6073.45|6072.95|152
1733335380000|2024-12-04 18:03:00|6073.2|6072.7|6073.7|6073.2|6073.7|6073.2|6073.2|6072.7|225
1733335390000|2024-12-04 18:03:10|6073.57|6073.07|6073.7|6073.2|6073.7|6073.2|6073.45|6072.95|82
1733335400000|2024-12-04 18:03:20|6073.45|6072.95|6073.7|6073.2|6073.7|6073.2|6073.45|6072.95|174
1733335410000|2024-12-04 18:03:30|6073.45|6072.95|6073.45|6072.95|6073.45|6072.95|6073.45|6072.95|57
1733335420000|2024-12-04 18:03:40|6073.57|6073.07|6073.45|6072.95|6073.7|6073.2|6073.45|6072.95|222
1733335430000|2024-12-04 18:03:50|6073.2|6072.7|6073.45|6072.95|6073.45|6072.95|6073.2|6072.7|121
1733335440000|2024-12-04 18:04:00|6073.2|6072.7|6073.45|6072.95|6073.45|6072.95|6073.2|6072.7|149
1733335450000|2024-12-04 18:04:10|6073.7|6073.2|6073.2|6072.7|6073.7|6073.2|6073.2|6072.7|72
1733335460000|2024-12-04 18:04:20|6073.32|6072.82|6073.2|6072.7|6073.45|6072.95|6073.2|6072.7|156
1733335470000|2024-12-04 18:04:30|6073.45|6072.95|6073.45|6072.95|6073.45|6072.95|6073.45|6072.95|48
1733335480000|2024-12-04 18:04:40|||||||||78
1733335490000|2024-12-04 18:04:50|6073.7|6073.2|6073.45|6072.95|6073.7|6073.2|6073.45|6072.95|182
1733335500000|2024-12-04 18:05:00|6073.2|6072.7|6073.2|6072.7|6073.2|6072.7|6072.95|6072.45|124
1733335510000|2024-12-04 18:05:10|||||||||75
1733335520000|2024-12-04 18:05:20|6073.07|6072.57|6072.7|6072.2|6073.2|6072.7|6072.7|6072.2|182
1733335530000|2024-12-04 18:05:30|6072.95|6072.45|6073.2|6072.7|6073.2|6072.7|6072.7|6072.2|312
1733335540000|2024-12-04 18:05:40|6072.95|6072.45|6072.95|6072.45|6072.95|6072.45|6072.95|6072.45|82
1733335550000|2024-12-04 18:05:50|6072.7|6072.2|6072.95|6072.45|6072.95|6072.45|6072.7|6072.2|123
1733335560000|2024-12-04 18:06:00|6073.07|6072.57|6073.2|6072.7|6073.2|6072.7|6073.07|6072.57|69
1733335570000|2024-12-04 18:06:10|6073.32|6072.82|6073.2|6072.7|6073.45|6072.95|6073.2|6072.7|161
1733335580000|2024-12-04 18:06:20|6072.95|6072.45|6072.95|6072.45|6072.95|6072.45|6072.7|6072.2|116
1733335590000|2024-12-04 18:06:30|6073.2|6072.7|6072.95|6072.45|6073.2|6072.7|6072.95|6072.45|138
1733335600000|2024-12-04 18:06:40|6073.07|6072.57|6072.7|6072.2|6073.07|6072.57|6072.7|6072.2|62
1733335610000|2024-12-04 18:06:50|||||||||193
1733335620000|2024-12-04 18:07:00|6072.95|6072.45|6073.2|6072.7|6073.2|6072.7|6072.95|6072.45|84
1733335630000|2024-12-04 18:07:10|6073.07|6072.57|6072.95|6072.45|6073.07|6072.57|6072.95|6072.45|305
1733335640000|2024-12-04 18:07:20|6073.07|6072.57|6072.95|6072.45|6073.07|6072.57|6072.7|6072.2|138
1733335650000|2024-12-04 18:07:30|6073.07|6072.57|6072.95|6072.45|6073.2|6072.7|6072.95|6072.45|203
1733335660000|2024-12-04 18:07:40|||||||||15
1733335670000|2024-12-04 18:07:50|6073.07|6072.57|6073.2|6072.7|6073.2|6072.7|6073.07|6072.57|79
1733335680000|2024-12-04 18:08:00|||||||||48
1733335690000|2024-12-04 18:08:10|6073.07|6072.57|6073.2|6072.7|6073.2|6072.7|6072.95|6072.45|73
1733335700000|2024-12-04 18:08:20|||||||||7
1733335710000|2024-12-04 18:08:30|||||||||13
1733335720000|2024-12-04 18:08:40|6073.45|6072.95|6073.7|6073.2|6073.7|6073.2|6073.45|6072.95|197
1733335730000|2024-12-04 18:08:50|6073.45|6072.95|6073.2|6072.7|6073.45|6072.95|6073.2|6072.7|163
1733335740000|2024-12-04 18:09:00|6073.32|6072.82|6073.2|6072.7|6073.32|6072.82|6073.2|6072.7|128
1733335750000|2024-12-04 18:09:10|||||||||110
1733335760000|2024-12-04 18:09:20|||||||||58
1733335770000|2024-12-04 18:09:30|||||||||175
1733335780000|2024-12-04 18:09:40|6073.45|6072.95|6073.45|6072.95|6073.45|6072.95|6073.45|6072.95|35
1733335790000|2024-12-04 18:09:50|6073.2|6072.7|6072.95|6072.45|6073.2|6072.7|6072.95|6072.45|101
1733335800000|2024-12-04 18:10:00|6073.07|6072.57|6073.2|6072.7|6073.2|6072.7|6072.95|6072.45|111
1733335810000|2024-12-04 18:10:10|6073.45|6072.95|6073.45|6072.95|6073.45|6072.95|6073.45|6072.95|143
1733335820000|2024-12-04 18:10:20|6073.2|6072.7|6073.7|6073.2|6073.7|6073.2|6073.2|6072.7|336
1733335830000|2024-12-04 18:10:30|6073.57|6073.07|6073.7|6073.2|6073.7|6073.2|6073.45|6072.95|189
1733335840000|2024-12-04 18:10:40|6073.57|6073.07|6074.2|6073.7|6074.2|6073.7|6073.57|6073.07|351
1733335850000|2024-12-04 18:10:50|6074.45|6073.95|6074.2|6073.7|6074.45|6073.95|6074.2|6073.7|206
1733335860000|2024-12-04 18:11:00|6074.32|6073.82|6074.2|6073.7|6074.45|6073.95|6074.2|6073.7|251
1733335870000|2024-12-04 18:11:10|6073.95|6073.45|6073.7|6073.2|6073.95|6073.45|6073.7|6073.2|153
1733335880000|2024-12-04 18:11:20|6073.95|6073.45|6073.95|6073.45|6073.95|6073.45|6073.82|6073.32|75
1733335890000|2024-12-04 18:11:30|||||||||53
1733335900000|2024-12-04 18:11:40|6074.2|6073.7|6074.2|6073.7|6074.2|6073.7|6074.2|6073.7|68
1733335910000|2024-12-04 18:11:50|6074.07|6073.57|6073.95|6073.45|6074.07|6073.57|6073.7|6073.2|282
1733335920000|2024-12-04 18:12:00|6073.7|6073.2|6073.45|6072.95|6073.7|6073.2|6073.45|6072.95|115
1733335930000|2024-12-04 18:12:10|6073.57|6073.07|6073.7|6073.2|6073.7|6073.2|6073.45|6072.95|217
1733335940000|2024-12-04 18:12:20|6073.57|6073.07|6073.45|6072.95|6073.7|6073.2|6073.32|6072.82|183
1733335950000|2024-12-04 18:12:30|6073.7|6073.2|6073.7|6073.2|6073.7|6073.2|6073.45|6072.95|131
1733335960000|2024-12-04 18:12:40|6073.57|6073.07|6073.45|6072.95|6073.57|6073.07|6073.45|6072.95|19
1733335970000|2024-12-04 18:12:50|||||||||3
1733335980000|2024-12-04 18:13:00|6073.2|6072.7|6073.2|6072.7|6073.2|6072.7|6073.2|6072.7|101
1733335990000|2024-12-04 18:13:10|6073.07|6072.57|6072.7|6072.2|6073.07|6072.57|6072.45|6071.95|319
1733336000000|2024-12-04 18:13:20|||||||||95
1733336010000|2024-12-04 18:13:30|6072.95|6072.45|6072.95|6072.45|6072.95|6072.45|6072.7|6072.2|249
1733336020000|2024-12-04 18:13:40|||||||||3
1733336030000|2024-12-04 18:13:50|6073.07|6072.57|6072.95|6072.45|6073.2|6072.7|6072.95|6072.45|92
1733336040000|2024-12-04 18:14:00|6072.82|6072.32|6072.7|6072.2|6072.95|6072.45|6072.7|6072.2|133
1733336050000|2024-12-04 18:14:10|6072.95|6072.45|6072.7|6072.2|6072.95|6072.45|6072.57|6072.07|161
1733336060000|2024-12-04 18:14:20|6072.57|6072.07|6072.7|6072.2|6072.7|6072.2|6072.45|6071.95|102
1733336070000|2024-12-04 18:14:30|6072.95|6072.45|6072.95|6072.45|6072.95|6072.45|6072.82|6072.32|136
1733336080000|2024-12-04 18:14:40|6072.82|6072.32|6072.7|6072.2|6072.95|6072.45|6072.7|6072.2|59
1733336090000|2024-12-04 18:14:50|6072.95|6072.45|6072.7|6072.2|6072.95|6072.45|6072.7|6072.2|69
1733336100000|2024-12-04 18:15:00|6072.95|6072.45|6072.7|6072.2|6072.95|6072.45|6072.7|6072.2|114
1733336110000|2024-12-04 18:15:10|6072.82|6072.32|6072.95|6072.45|6072.95|6072.45|6072.82|6072.32|17
1733336120000|2024-12-04 18:15:20|6072.7|6072.2|6072.7|6072.2|6072.7|6072.2|6072.7|6072.2|77
1733336130000|2024-12-04 18:15:30|6072.95|6072.45|6072.95|6072.45|6072.95|6072.45|6072.95|6072.45|55
1733336140000|2024-12-04 18:15:40|6073.07|6072.57|6072.95|6072.45|6073.07|6072.57|6072.95|6072.45|222
1733336150000|2024-12-04 18:15:50|6073.07|6072.57|6073.2|6072.7|6073.2|6072.7|6072.95|6072.45|135
1733336160000|2024-12-04 18:16:00|6073.32|6072.82|6073.2|6072.7|6073.32|6072.82|6073.2|6072.7|85
1733336170000|2024-12-04 18:16:10|6073.32|6072.82|6073.45|6072.95|6073.45|6072.95|6073.2|6072.7|91
1733336180000|2024-12-04 18:16:20|6073.7|6073.2|6073.7|6073.2|6073.7|6073.2|6073.7|6073.2|116
1733336190000|2024-12-04 18:16:30|6073.82|6073.32|6073.45|6072.95|6073.82|6073.32|6073.45|6072.95|204
1733336200000|2024-12-04 18:16:40|6073.2|6072.7|6072.95|6072.45|6073.2|6072.7|6072.95|6072.45|166
1733336210000|2024-12-04 18:16:50|||||||||19
1733336220000|2024-12-04 18:17:00|6073.07|6072.57|6072.95|6072.45|6073.07|6072.57|6072.95|6072.45|195
1733336230000|2024-12-04 18:17:10|6072.7|6072.2|6072.95|6072.45|6072.95|6072.45|6072.7|6072.2|89
1733336240000|2024-12-04 18:17:20|6072.82|6072.32|6072.95|6072.45|6072.95|6072.45|6072.82|6072.32|44
1733336250000|2024-12-04 18:17:30|6073.2|6072.7|6073.2|6072.7|6073.2|6072.7|6073.2|6072.7|58
1733336260000|2024-12-04 18:17:40|||||||||130
1733336270000|2024-12-04 18:17:50|||||||||27
1733336280000|2024-12-04 18:18:00|6072.95|6072.45|6072.95|6072.45|6072.95|6072.45|6072.95|6072.45|65
1733336290000|2024-12-04 18:18:10|6072.7|6072.2|6072.95|6072.45|6072.95|6072.45|6072.7|6072.2|36
1733336300000|2024-12-04 18:18:20|6072.7|6072.2|6072.7|6072.2|6072.95|6072.45|6072.7|6072.2|51
1733336310000|2024-12-04 18:18:30|6072.95|6072.45|6072.95|6072.45|6072.95|6072.45|6072.95|6072.45|63
1733336320000|2024-12-04 18:18:40|6073.2|6072.7|6072.7|6072.2|6073.2|6072.7|6072.7|6072.2|179
1733336330000|2024-12-04 18:18:50|6072.45|6071.95|6072.45|6071.95|6072.7|6072.2|6072.45|6071.95|153
1733336340000|2024-12-04 18:19:00|6072.7|6072.2|6072.7|6072.2|6072.7|6072.2|6072.45|6071.95|101
1733336350000|2024-12-04 18:19:10|6072.57|6072.07|6072.7|6072.2|6072.7|6072.2|6072.57|6072.07|81
1733336360000|2024-12-04 18:19:20|||||||||51
1733336370000|2024-12-04 18:19:30|6072.45|6071.95|6072.7|6072.2|6072.7|6072.2|6072.45|6071.95|212
1733336380000|2024-12-04 18:19:40|6072.57|6072.07|6072.45|6071.95|6072.57|6072.07|6072.45|6071.95|128
1733336390000|2024-12-04 18:19:50|||||||||27
1733336400000|2024-12-04 18:20:00|6072.2|6071.7|6072.45|6071.95|6072.45|6071.95|6072.2|6071.7|171
1733336410000|2024-12-04 18:20:10|6072.32|6071.82|6072.7|6072.2|6072.7|6072.2|6072.2|6071.7|302
1733336420000|2024-12-04 18:20:20|6072.45|6071.95|6072.7|6072.2|6072.7|6072.2|6072.45|6071.95|173
1733336430000|2024-12-04 18:20:30|||||||||14
1733336440000|2024-12-04 18:20:40|6072.82|6072.32|6072.95|6072.45|6072.95|6072.45|6072.82|6072.32|82
1733336450000|2024-12-04 18:20:50|6072.7|6072.2|6072.7|6072.2|6072.7|6072.2|6072.7|6072.2|71
1733336460000|2024-12-04 18:21:00|6072.45|6071.95|6072.45|6071.95|6072.7|6072.2|6072.45|6071.95|210
1733336470000|2024-12-04 18:21:10|6072.57|6072.07|6072.7|6072.2|6072.7|6072.2|6072.45|6071.95|76
1733336480000|2024-12-04 18:21:20|6072.45|6071.95|6072.7|6072.2|6072.7|6072.2|6072.45|6071.95|92
1733336490000|2024-12-04 18:21:30|6072.95|6072.45|6072.7|6072.2|6072.95|6072.45|6072.7|6072.2|92
1733336500000|2024-12-04 18:21:40|||||||||149
1733336510000|2024-12-04 18:21:50|||||||||5
1733336520000|2024-12-04 18:22:00|6072.95|6072.45|6072.7|6072.2|6072.95|6072.45|6072.7|6072.2|151
1733336530000|2024-12-04 18:22:10|6072.57|6072.07|6072.7|6072.2|6072.7|6072.2|6072.57|6072.07|54
1733336540000|2024-12-04 18:22:20|6072.57|6072.07|6072.7|6072.2|6072.7|6072.2|6072.45|6071.95|131
1733336550000|2024-12-04 18:22:30|6072.57|6072.07|6072.45|6071.95|6072.57|6072.07|6072.45|6071.95|43
1733336560000|2024-12-04 18:22:40|6072.57|6072.07|6072.7|6072.2|6072.7|6072.2|6072.57|6072.07|63
1733336570000|2024-12-04 18:22:50|6072.45|6071.95|6071.7|6071.2|6072.45|6071.95|6071.7|6071.2|378
1733336580000|2024-12-04 18:23:00|6071.45|6070.95|6071.2|6070.7|6071.45|6070.95|6071.2|6070.7|383
1733336590000|2024-12-04 18:23:10|6071.45|6070.95|6071.2|6070.7|6071.45|6070.95|6071.2|6070.7|246
1733336600000|2024-12-04 18:23:20|6071.07|6070.57|6071.2|6070.7|6071.2|6070.7|6071.07|6070.57|113
1733336610000|2024-12-04 18:23:30|6071.45|6070.95|6071.2|6070.7|6071.45|6070.95|6071.2|6070.7|251
1733336620000|2024-12-04 18:23:40|6071.07|6070.57|6071.2|6070.7|6071.2|6070.7|6071.07|6070.57|78
1733336630000|2024-12-04 18:23:50|6070.95|6070.45|6070.95|6070.45|6071.2|6070.7|6070.95|6070.45|171
1733336640000|2024-12-04 18:24:00|6070.7|6070.2|6070.95|6070.45|6070.95|6070.45|6070.7|6070.2|152
1733336650000|2024-12-04 18:24:10|6070.82|6070.32|6070.7|6070.2|6070.95|6070.45|6070.7|6070.2|258
1733336660000|2024-12-04 18:24:20|||||||||225
1733336670000|2024-12-04 18:24:30|6070.95|6070.45|6070.45|6069.95|6070.95|6070.45|6070.45|6069.95|262
1733336680000|2024-12-04 18:24:40|6070.7|6070.2|6070.45|6069.95|6070.95|6070.45|6070.45|6069.95|318
1733336690000|2024-12-04 18:24:50|6070.57|6070.07|6070.45|6069.95|6070.7|6070.2|6070.45|6069.95|173
1733336700000|2024-12-04 18:25:00|6070.7|6070.2|6070.7|6070.2|6070.7|6070.2|6070.7|6070.2|282
1733336710000|2024-12-04 18:25:10|6070.45|6069.95|6070.45|6069.95|6070.45|6069.95|6070.45|6069.95|178
1733336720000|2024-12-04 18:25:20|6070.57|6070.07|6070.7|6070.2|6070.7|6070.2|6070.45|6069.95|137
1733336730000|2024-12-04 18:25:30|6070.45|6069.95|6070.7|6070.2|6070.7|6070.2|6070.45|6069.95|217
1733336740000|2024-12-04 18:25:40|6070.45|6069.95|6070.45|6069.95|6070.45|6069.95|6070.45|6069.95|115
1733336750000|2024-12-04 18:25:50|6070.7|6070.2|6070.7|6070.2|6070.7|6070.2|6070.7|6070.2|95
1733336760000|2024-12-04 18:26:00|||||||||41
1733336770000|2024-12-04 18:26:10|6070.45|6069.95|6070.45|6069.95|6070.45|6069.95|6069.95|6069.45|527
1733336780000|2024-12-04 18:26:20|6070.2|6069.7|6069.95|6069.45|6070.2|6069.7|6069.7|6069.2|487
1733336790000|2024-12-04 18:26:30|6070.2|6069.7|6069.95|6069.45|6070.2|6069.7|6069.95|6069.45|143
1733336800000|2024-12-04 18:26:40|6070.2|6069.7|6069.2|6068.7|6070.2|6069.7|6069.2|6068.7|3885
1733336810000|2024-12-04 18:26:50|6068.95|6068.45|6068.95|6068.45|6068.95|6068.45|6068.95|6068.45|500
1733336820000|2024-12-04 18:27:00|||||||||407
1733336830000|2024-12-04 18:27:10|6069.07|6068.57|6069.45|6068.95|6069.45|6068.95|6069.07|6068.57|298
1733336840000|2024-12-04 18:27:20|6069.57|6069.07|6069.45|6068.95|6069.95|6069.45|6069.45|6068.95|511
1733336850000|2024-12-04 18:27:30|6069.57|6069.07|6069.45|6068.95|6069.7|6069.2|6069.45|6068.95|154
1733336860000|2024-12-04 18:27:40|6069.2|6068.7|6069.2|6068.7|6069.2|6068.7|6069.2|6068.7|513
1733336870000|2024-12-04 18:27:50|6068.95|6068.45|6069.2|6068.7|6069.2|6068.7|6068.95|6068.45|373
1733336880000|2024-12-04 18:28:00|6069.07|6068.57|6068.95|6068.45|6069.2|6068.7|6068.7|6068.2|438
1733336890000|2024-12-04 18:28:10|6068.7|6068.2|6068.7|6068.2|6068.95|6068.45|6068.7|6068.2|158
1733336900000|2024-12-04 18:28:20|6068.95|6068.45|6068.7|6068.2|6068.95|6068.45|6068.7|6068.2|205
1733336910000|2024-12-04 18:28:30|6068.82|6068.32|6068.7|6068.2|6068.95|6068.45|6068.7|6068.2|293
1733336920000|2024-12-04 18:28:40|6068.95|6068.45|6068.95|6068.45|6068.95|6068.45|6068.95|6068.45|89
1733336930000|2024-12-04 18:28:50|6068.82|6068.32|6068.7|6068.2|6068.82|6068.32|6068.7|6068.2|101
1733336940000|2024-12-04 18:29:00|6068.95|6068.45|6068.95|6068.45|6068.95|6068.45|6068.95|6068.45|95
1733336950000|2024-12-04 18:29:10|6069.07|6068.57|6068.7|6068.2|6069.07|6068.57|6068.7|6068.2|204
1733336960000|2024-12-04 18:29:20|||||||||65
1733336970000|2024-12-04 18:29:30|6068.95|6068.45|6068.7|6068.2|6068.95|6068.45|6068.7|6068.2|194
1733336980000|2024-12-04 18:29:40|||||||||99
1733336990000|2024-12-04 18:29:50|6068.45|6067.95|6068.7|6068.2|6068.82|6068.32|6068.45|6067.95|201
1733337000000|2024-12-04 18:30:00|6068.45|6067.95|6067.7|6067.2|6068.45|6067.95|6067.7|6067.2|906
1733337010000|2024-12-04 18:30:10|6067.45|6066.95|6067.7|6067.2|6067.95|6067.45|6067.45|6066.95|666
1733337020000|2024-12-04 18:30:20|6067.45|6066.95|6066.95|6066.45|6067.7|6067.2|6066.7|6066.2|1469
1733337030000|2024-12-04 18:30:30|6066.7|6066.2|6066.45|6065.95|6066.95|6066.45|6065.95|6065.45|1032
1733337040000|2024-12-04 18:30:40|6066.2|6065.7|6065.2|6064.7|6066.45|6065.95|6064.7|6064.2|2503
1733337050000|2024-12-04 18:30:50|6065.45|6064.95|6065.95|6065.45|6065.95|6065.45|6065.45|6064.95|748
1733337060000|2024-12-04 18:31:00|6065.7|6065.2|6065.2|6064.7|6065.7|6065.2|6065.2|6064.7|673
1733337070000|2024-12-04 18:31:10|6064.95|6064.45|6064.95|6064.45|6065.2|6064.7|6064.7|6064.2|842
1733337080000|2024-12-04 18:31:20|6065.2|6064.7|6064.95|6064.45|6065.45|6064.95|6064.7|6064.2|776
1733337090000|2024-12-04 18:31:30|6064.7|6064.2|6065.2|6064.7|6065.2|6064.7|6064.7|6064.2|561
1733337100000|2024-12-04 18:31:40|||||||||139
1733337110000|2024-12-04 18:31:50|6065.45|6064.95|6065.45|6064.95|6065.45|6064.95|6065.2|6064.7|575
1733337120000|2024-12-04 18:32:00|6065.95|6065.45|6065.45|6064.95|6065.95|6065.45|6065.45|6064.95|734
1733337130000|2024-12-04 18:32:10|6065.57|6065.07|6065.2|6064.7|6065.7|6065.2|6065.2|6064.7|601
1733337140000|2024-12-04 18:32:20|6065.45|6064.95|6064.2|6063.7|6065.45|6064.95|6064.2|6063.7|818
1733337150000|2024-12-04 18:32:30|6064.45|6063.95|6064.45|6063.95|6064.45|6063.95|6064.2|6063.7|706
1733337160000|2024-12-04 18:32:40|6064.2|6063.7|6063.7|6063.2|6064.2|6063.7|6063.45|6062.95|768
1733337170000|2024-12-04 18:32:50|6063.45|6062.95|6062.95|6062.45|6063.45|6062.95|6062.95|6062.45|786
1733337180000|2024-12-04 18:33:00|6062.7|6062.2|6062.7|6062.2|6063.2|6062.7|6061.95|6061.45|1701
1733337190000|2024-12-04 18:33:10|6062.95|6062.45|6062.95|6062.45|6063.2|6062.7|6062.95|6062.45|1040
1733337200000|2024-12-04 18:33:20|6062.7|6062.2|6062.95|6062.45|6062.95|6062.45|6062.45|6061.95|834
1733337210000|2024-12-04 18:33:30|6062.82|6062.32|6063.7|6063.2|6063.7|6063.2|6062.7|6062.2|609
1733337220000|2024-12-04 18:33:40|6063.45|6062.95|6063.95|6063.45|6064.2|6063.7|6063.45|6062.95|737
1733337230000|2024-12-04 18:33:50|6064.07|6063.57|6064.7|6064.2|6064.7|6064.2|6064.07|6063.57|662
1733337240000|2024-12-04 18:34:00|6064.45|6063.95|6064.7|6064.2|6064.7|6064.2|6064.2|6063.7|532
1733337250000|2024-12-04 18:34:10|6064.45|6063.95|6063.7|6063.2|6064.45|6063.95|6063.7|6063.2|801
1733337260000|2024-12-04 18:34:20|6063.45|6062.95|6063.45|6062.95|6063.45|6062.95|6063.45|6062.95|244
1733337270000|2024-12-04 18:34:30|6063.7|6063.2|6063.95|6063.45|6063.95|6063.45|6063.57|6063.07|224
1733337280000|2024-12-04 18:34:40|6063.7|6063.2|6063.2|6062.7|6063.95|6063.45|6063.2|6062.7|570
1733337290000|2024-12-04 18:34:50|6063.45|6062.95|6063.45|6062.95|6063.45|6062.95|6063.45|6062.95|360
1733337300000|2024-12-04 18:35:00|6063.2|6062.7|6063.7|6063.2|6063.7|6063.2|6062.95|6062.45|611
1733337310000|2024-12-04 18:35:10|6063.82|6063.32|6064.7|6064.2|6064.7|6064.2|6063.7|6063.2|697
1733337320000|2024-12-04 18:35:20|6064.82|6064.32|6064.7|6064.2|6064.95|6064.45|6064.7|6064.2|686
1733337330000|2024-12-04 18:35:30|6064.95|6064.45|6064.7|6064.2|6064.95|6064.45|6064.7|6064.2|342
1733337340000|2024-12-04 18:35:40|6064.82|6064.32|6064.2|6063.7|6064.95|6064.45|6064.2|6063.7|591
1733337350000|2024-12-04 18:35:50|6064.07|6063.57|6064.45|6063.95|6064.45|6063.95|6063.95|6063.45|501
1733337360000|2024-12-04 18:36:00|6064.2|6063.7|6063.45|6062.95|6064.2|6063.7|6063.2|6062.7|535
1733337370000|2024-12-04 18:36:10|6063.2|6062.7|6062.95|6062.45|6063.45|6062.95|6062.95|6062.45|570
1733337380000|2024-12-04 18:36:20|6063.2|6062.7|6062.45|6061.95|6063.2|6062.7|6062.45|6061.95|356
1733337390000|2024-12-04 18:36:30|6062.7|6062.2|6062.95|6062.45|6062.95|6062.45|6062.7|6062.2|499
1733337400000|2024-12-04 18:36:40|6063.07|6062.57|6063.45|6062.95|6063.45|6062.95|6062.95|6062.45|214
1733337410000|2024-12-04 18:36:50|6063.7|6063.2|6063.95|6063.45|6063.95|6063.45|6063.7|6063.2|289
1733337420000|2024-12-04 18:37:00|6064.2|6063.7|6064.2|6063.7|6064.32|6063.82|6064.2|6063.7|242
1733337430000|2024-12-04 18:37:10|6063.95|6063.45|6063.7|6063.2|6064.2|6063.7|6063.7|6063.2|299
1733337440000|2024-12-04 18:37:20|6063.82|6063.32|6063.95|6063.45|6063.95|6063.45|6063.7|6063.2|274
1733337450000|2024-12-04 18:37:30|6064.2|6063.7|6064.2|6063.7|6064.2|6063.7|6064.2|6063.7|107
1733337460000|2024-12-04 18:37:40|6063.95|6063.45|6063.95|6063.45|6063.95|6063.45|6063.95|6063.45|51
1733337470000|2024-12-04 18:37:50|6064.2|6063.7|6063.95|6063.45|6064.32|6063.82|6063.7|6063.2|278
1733337480000|2024-12-04 18:38:00|6063.7|6063.2|6063.95|6063.45|6063.95|6063.45|6063.7|6063.2|418
1733337490000|2024-12-04 18:38:10|6063.82|6063.32|6064.2|6063.7|6064.2|6063.7|6063.82|6063.32|274
1733337500000|2024-12-04 18:38:20|6064.45|6063.95|6064.7|6064.2|6064.7|6064.2|6064.2|6063.7|543
1733337510000|2024-12-04 18:38:30|6064.95|6064.45|6064.7|6064.2|6064.95|6064.45|6064.7|6064.2|509
1733337520000|2024-12-04 18:38:40|6064.95|6064.45|6064.95|6064.45|6064.95|6064.45|6064.95|6064.45|281
1733337530000|2024-12-04 18:38:50|6065.2|6064.7|6065.2|6064.7|6065.2|6064.7|6064.95|6064.45|233
1733337540000|2024-12-04 18:39:00|6065.07|6064.57|6065.45|6064.95|6065.45|6064.95|6064.95|6064.45|332
1733337550000|2024-12-04 18:39:10|6065.7|6065.2|6065.95|6065.45|6065.95|6065.45|6065.7|6065.2|403
1733337560000|2024-12-04 18:39:20|6065.7|6065.2|6065.95|6065.45|6065.95|6065.45|6065.7|6065.2|473
1733337570000|2024-12-04 18:39:30|6066.2|6065.7|6066.2|6065.7|6066.32|6065.82|6065.95|6065.45|479
1733337580000|2024-12-04 18:39:40|6066.32|6065.82|6066.45|6065.95|6066.45|6065.95|6066.2|6065.7|301
1733337590000|2024-12-04 18:39:50|6066.57|6066.07|6066.7|6066.2|6066.7|6066.2|6066.57|6066.07|293
1733337600000|2024-12-04 18:40:00|6066.45|6065.95|6066.7|6066.2|6066.7|6066.2|6066.45|6065.95|367
1733337610000|2024-12-04 18:40:10|6066.95|6066.45|6066.95|6066.45|6067.2|6066.7|6066.95|6066.45|492
1733337620000|2024-12-04 18:40:20|6067.2|6066.7|6067.45|6066.95|6067.45|6066.95|6067.2|6066.7|396
1733337630000|2024-12-04 18:40:30|6067.7|6067.2|6067.7|6067.2|6067.7|6067.2|6067.7|6067.2|217
1733337640000|2024-12-04 18:40:40|||||||||186
1733337650000|2024-12-04 18:40:50|||||||||54
1733337660000|2024-12-04 18:41:00|6067.95|6067.45|6067.95|6067.45|6067.95|6067.45|6067.7|6067.2|489
1733337670000|2024-12-04 18:41:10|6067.7|6067.2|6067.7|6067.2|6067.7|6067.2|6067.7|6067.2|94
1733337680000|2024-12-04 18:41:20|6067.95|6067.45|6068.2|6067.7|6068.2|6067.7|6067.95|6067.45|125
1733337690000|2024-12-04 18:41:30|6067.95|6067.45|6068.2|6067.7|6068.2|6067.7|6067.95|6067.45|234
1733337700000|2024-12-04 18:41:40|6068.45|6067.95|6068.2|6067.7|6068.45|6067.95|6068.2|6067.7|236
1733337710000|2024-12-04 18:41:50|6067.95|6067.45|6067.45|6066.95|6067.95|6067.45|6067.45|6066.95|302
1733337720000|2024-12-04 18:42:00|6067.7|6067.2|6066.95|6066.45|6067.7|6067.2|6066.95|6066.45|446
1733337730000|2024-12-04 18:42:10|6066.7|6066.2|6065.95|6065.45|6066.7|6066.2|6065.95|6065.45|665
1733337740000|2024-12-04 18:42:20|6065.82|6065.32|6065.7|6065.2|6065.95|6065.45|6065.7|6065.2|324
1733337750000|2024-12-04 18:42:30|6065.82|6065.32|6065.7|6065.2|6065.95|6065.45|6065.45|6064.95|324
1733337760000|2024-12-04 18:42:40|6065.57|6065.07|6065.45|6064.95|6065.7|6065.2|6065.45|6064.95|118
1733337770000|2024-12-04 18:42:50|6065.32|6064.82|6065.7|6065.2|6065.7|6065.2|6065.2|6064.7|520
1733337780000|2024-12-04 18:43:00|6065.45|6064.95|6065.45|6064.95|6065.7|6065.2|6065.45|6064.95|194
1733337790000|2024-12-04 18:43:10|6065.7|6065.2|6065.7|6065.2|6065.7|6065.2|6065.45|6064.95|266
1733337800000|2024-12-04 18:43:20|6065.45|6064.95|6065.7|6065.2|6065.7|6065.2|6065.45|6064.95|74
1733337810000|2024-12-04 18:43:30|6065.45|6064.95|6065.7|6065.2|6065.7|6065.2|6065.45|6064.95|188
1733337820000|2024-12-04 18:43:40|6065.57|6065.07|6066.45|6065.95|6066.45|6065.95|6065.45|6064.95|207
1733337830000|2024-12-04 18:43:50|6066.57|6066.07|6066.7|6066.2|6066.7|6066.2|6066.45|6065.95|153
1733337840000|2024-12-04 18:44:00|6066.45|6065.95|6066.45|6065.95|6066.7|6066.2|6066.45|6065.95|201
1733337850000|2024-12-04 18:44:10|6066.7|6066.2|6066.7|6066.2|6066.82|6066.32|6066.45|6065.95|123
1733337860000|2024-12-04 18:44:20|6066.82|6066.32|6066.95|6066.45|6066.95|6066.45|6066.7|6066.2|83
1733337870000|2024-12-04 18:44:30|6067.2|6066.7|6067.2|6066.7|6067.32|6066.82|6066.95|6066.45|334
1733337880000|2024-12-04 18:44:40|6066.95|6066.45|6067.45|6066.95|6067.45|6066.95|6066.95|6066.45|208
1733337890000|2024-12-04 18:44:50|6067.2|6066.7|6067.2|6066.7|6067.45|6066.95|6066.95|6066.45|331
1733337900000|2024-12-04 18:45:00|6067.45|6066.95|6067.45|6066.95|6067.45|6066.95|6067.2|6066.7|174
1733337910000|2024-12-04 18:45:10|||||||||19
1733337920000|2024-12-04 18:45:20|6067.57|6067.07|6067.7|6067.2|6067.95|6067.45|6067.45|6066.95|281
1733337930000|2024-12-04 18:45:30|6067.82|6067.32|6067.95|6067.45|6067.95|6067.45|6067.7|6067.2|211
1733337940000|2024-12-04 18:45:40|6067.7|6067.2|6067.95|6067.45|6067.95|6067.45|6067.7|6067.2|66
1733337950000|2024-12-04 18:45:50|6067.7|6067.2|6067.7|6067.2|6067.7|6067.2|6067.7|6067.2|90
1733337960000|2024-12-04 18:46:00|6067.95|6067.45|6067.7|6067.2|6067.95|6067.45|6067.7|6067.2|260
1733337970000|2024-12-04 18:46:10|6067.95|6067.45|6067.7|6067.2|6067.95|6067.45|6067.7|6067.2|256
1733337980000|2024-12-04 18:46:20|6067.95|6067.45|6067.95|6067.45|6067.95|6067.45|6067.7|6067.2|310
1733337990000|2024-12-04 18:46:30|6068.2|6067.7|6068.2|6067.7|6068.32|6067.82|6068.2|6067.7|236
1733338000000|2024-12-04 18:46:40|6068.45|6067.95|6068.45|6067.95|6068.45|6067.95|6068.45|6067.95|287
1733338010000|2024-12-04 18:46:50|6068.57|6068.07|6068.45|6067.95|6068.95|6068.45|6068.45|6067.95|239
1733338020000|2024-12-04 18:47:00|6068.57|6068.07|6068.7|6068.2|6068.7|6068.2|6068.57|6068.07|76
1733338030000|2024-12-04 18:47:10|6068.82|6068.32|6069.2|6068.7|6069.45|6068.95|6068.82|6068.32|476
1733338040000|2024-12-04 18:47:20|6069.45|6068.95|6069.2|6068.7|6069.45|6068.95|6069.2|6068.7|324
1733338050000|2024-12-04 18:47:30|6068.95|6068.45|6069.2|6068.7|6069.2|6068.7|6068.95|6068.45|539
1733338060000|2024-12-04 18:47:40|6068.95|6068.45|6069.2|6068.7|6069.2|6068.7|6068.95|6068.45|66
1733338070000|2024-12-04 18:47:50|||||||||11
1733338080000|2024-12-04 18:48:00|6068.95|6068.45|6069.2|6068.7|6069.2|6068.7|6068.95|6068.45|309
1733338090000|2024-12-04 18:48:10|6069.07|6068.57|6068.7|6068.2|6069.07|6068.57|6068.7|6068.2|211
1733338100000|2024-12-04 18:48:20|6068.95|6068.45|6069.2|6068.7|6069.2|6068.7|6068.95|6068.45|187
1733338110000|2024-12-04 18:48:30|6069.07|6068.57|6069.2|6068.7|6069.2|6068.7|6068.95|6068.45|123
1733338120000|2024-12-04 18:48:40|6068.95|6068.45|6068.95|6068.45|6069.07|6068.57|6068.95|6068.45|193
1733338130000|2024-12-04 18:48:50|6069.07|6068.57|6069.2|6068.7|6069.2|6068.7|6068.95|6068.45|126
1733338140000|2024-12-04 18:49:00|6069.07|6068.57|6069.2|6068.7|6069.2|6068.7|6069.07|6068.57|105
1733338150000|2024-12-04 18:49:10|6069.07|6068.57|6068.95|6068.45|6069.2|6068.7|6068.95|6068.45|127
1733338160000|2024-12-04 18:49:20|||||||||79
1733338170000|2024-12-04 18:49:30|6069.2|6068.7|6069.2|6068.7|6069.2|6068.7|6069.2|6068.7|127
1733338180000|2024-12-04 18:49:40|6069.32|6068.82|6069.45|6068.95|6069.45|6068.95|6069.32|6068.82|145
1733338190000|2024-12-04 18:49:50|6069.2|6068.7|6069.2|6068.7|6069.2|6068.7|6069.2|6068.7|93
1733338200000|2024-12-04 18:50:00|6069.32|6068.82|6068.95|6068.45|6069.32|6068.82|6068.95|6068.45|385
1733338210000|2024-12-04 18:50:10|6069.2|6068.7|6069.7|6069.2|6069.7|6069.2|6068.95|6068.45|327
1733338220000|2024-12-04 18:50:20|6069.45|6068.95|6069.45|6068.95|6069.45|6068.95|6069.45|6068.95|278
1733338230000|2024-12-04 18:50:30|6069.57|6069.07|6069.2|6068.7|6069.57|6069.07|6069.2|6068.7|236
1733338240000|2024-12-04 18:50:40|6069.45|6068.95|6069.2|6068.7|6069.45|6068.95|6069.2|6068.7|78
1733338250000|2024-12-04 18:50:50|6069.45|6068.95|6069.2|6068.7|6069.45|6068.95|6069.2|6068.7|136
1733338260000|2024-12-04 18:51:00|6068.95|6068.45|6069.2|6068.7|6069.2|6068.7|6068.95|6068.45|473
1733338270000|2024-12-04 18:51:10|6069.07|6068.57|6068.95|6068.45|6069.2|6068.7|6068.7|6068.2|247
1733338280000|2024-12-04 18:51:20|6068.7|6068.2|6068.95|6068.45|6068.95|6068.45|6068.7|6068.2|291
1733338290000|2024-12-04 18:51:30|6069.07|6068.57|6069.2|6068.7|6069.2|6068.7|6068.95|6068.45|116
1733338300000|2024-12-04 18:51:40|6069.32|6068.82|6069.95|6069.45|6069.95|6069.45|6069.32|6068.82|320
1733338310000|2024-12-04 18:51:50|6069.7|6069.2|6070.2|6069.7|6070.2|6069.7|6069.7|6069.2|397
1733338320000|2024-12-04 18:52:00|6069.95|6069.45|6069.95|6069.45|6070.2|6069.7|6069.95|6069.45|359
1733338330000|2024-12-04 18:52:10|6069.82|6069.32|6069.7|6069.2|6070.2|6069.7|6069.7|6069.2|267
1733338340000|2024-12-04 18:52:20|6069.45|6068.95|6069.7|6069.2|6069.95|6069.45|6069.45|6068.95|246
1733338350000|2024-12-04 18:52:30|||||||||31
1733338360000|2024-12-04 18:52:40|||||||||49
1733338370000|2024-12-04 18:52:50|6069.95|6069.45|6070.2|6069.7|6070.2|6069.7|6069.95|6069.45|323
1733338380000|2024-12-04 18:53:00|6070.45|6069.95|6070.7|6070.2|6070.7|6070.2|6070.45|6069.95|236
1733338390000|2024-12-04 18:53:10|6070.82|6070.32|6070.95|6070.45|6070.95|6070.45|6070.7|6070.2|205
1733338400000|2024-12-04 18:53:20|6070.82|6070.32|6070.95|6070.45|6070.95|6070.45|6070.7|6070.2|204
1733338410000|2024-12-04 18:53:30|6071.2|6070.7|6071.2|6070.7|6071.2|6070.7|6071.2|6070.7|178
1733338420000|2024-12-04 18:53:40|6071.32|6070.82|6071.7|6071.2|6071.95|6071.45|6071.32|6070.82|623
1733338430000|2024-12-04 18:53:50|6071.95|6071.45|6071.45|6070.95|6071.95|6071.45|6071.2|6070.7|405
1733338440000|2024-12-04 18:54:00|6071.7|6071.2|6071.7|6071.2|6071.95|6071.45|6071.45|6070.95|373
1733338450000|2024-12-04 18:54:10|6071.95|6071.45|6071.95|6071.45|6071.95|6071.45|6071.95|6071.45|224
1733338460000|2024-12-04 18:54:20|6072.2|6071.7|6072.2|6071.7|6072.2|6071.7|6072.2|6071.7|227
1733338470000|2024-12-04 18:54:30|||||||||36
1733338480000|2024-12-04 18:54:40|6072.45|6071.95|6073.45|6072.95|6073.45|6072.95|6072.45|6071.95|991
1733338490000|2024-12-04 18:54:50|6073.2|6072.7|6073.2|6072.7|6073.45|6072.95|6073.2|6072.7|461
1733338500000|2024-12-04 18:55:00|6073.07|6072.57|6073.2|6072.7|6073.2|6072.7|6072.95|6072.45|586
1733338510000|2024-12-04 18:55:10|6073.45|6072.95|6073.7|6073.2|6073.7|6073.2|6072.95|6072.45|973
1733338520000|2024-12-04 18:55:20|6073.45|6072.95|6073.7|6073.2|6073.7|6073.2|6073.2|6072.7|446
1733338530000|2024-12-04 18:55:30|6073.95|6073.45|6074.2|6073.7|6074.45|6073.95|6073.95|6073.45|1023
1733338540000|2024-12-04 18:55:40|6074.45|6073.95|6074.2|6073.7|6074.45|6073.95|6074.2|6073.7|385
1733338550000|2024-12-04 18:55:50|6073.95|6073.45|6073.45|6072.95|6073.95|6073.45|6073.45|6072.95|594
1733338560000|2024-12-04 18:56:00|6073.7|6073.2|6074.2|6073.7|6074.45|6073.95|6073.7|6073.2|1285
1733338570000|2024-12-04 18:56:10|6074.45|6073.95|6074.45|6073.95|6074.95|6074.45|6074.2|6073.7|2314
1733338580000|2024-12-04 18:56:20|6074.2|6073.7|6074.45|6073.95|6074.7|6074.2|6074.2|6073.7|900
1733338590000|2024-12-04 18:56:30|6074.2|6073.7|6074.45|6073.95|6074.45|6073.95|6074.2|6073.7|757
1733338600000|2024-12-04 18:56:40|6074.32|6073.82|6074.45|6073.95|6074.45|6073.95|6074.2|6073.7|291
1733338610000|2024-12-04 18:56:50|6074.7|6074.2|6074.45|6073.95|6074.7|6074.2|6074.2|6073.7|672
1733338620000|2024-12-04 18:57:00|6074.7|6074.2|6073.95|6073.45|6074.7|6074.2|6073.95|6073.45|690
1733338630000|2024-12-04 18:57:10|6074.2|6073.7|6074.45|6073.95|6074.45|6073.95|6073.95|6073.45|518
1733338640000|2024-12-04 18:57:20|6074.7|6074.2|6074.2|6073.7|6074.7|6074.2|6074.2|6073.7|463
1733338650000|2024-12-04 18:57:30|6073.95|6073.45|6073.95|6073.45|6074.2|6073.7|6073.95|6073.45|347
1733338660000|2024-12-04 18:57:40|6074.2|6073.7|6074.2|6073.7|6074.2|6073.7|6073.95|6073.45|304
1733338670000|2024-12-04 18:57:50|||||||||100
1733338680000|2024-12-04 18:58:00|6074.07|6073.57|6073.2|6072.7|6074.07|6073.57|6073.2|6072.7|402
1733338690000|2024-12-04 18:58:10|6073.45|6072.95|6072.95|6072.45|6073.45|6072.95|6072.95|6072.45|625
1733338700000|2024-12-04 18:58:20|6073.2|6072.7|6073.2|6072.7|6073.7|6073.2|6073.2|6072.7|379
1733338710000|2024-12-04 18:58:30|6073.32|6072.82|6073.2|6072.7|6073.45|6072.95|6073.2|6072.7|135
1733338720000|2024-12-04 18:58:40|6073.07|6072.57|6073.2|6072.7|6073.2|6072.7|6072.95|6072.45|189
1733338730000|2024-12-04 18:58:50|6073.45|6072.95|6073.7|6073.2|6073.7|6073.2|6073.45|6072.95|90
1733338740000|2024-12-04 18:59:00|6073.57|6073.07|6073.45|6072.95|6073.57|6073.07|6073.45|6072.95|191
1733338750000|2024-12-04 18:59:10|6073.7|6073.2|6073.45|6072.95|6073.7|6073.2|6073.45|6072.95|261
1733338760000|2024-12-04 18:59:20|6073.2|6072.7|6072.95|6072.45|6073.45|6072.95|6072.82|6072.32|200
1733338770000|2024-12-04 18:59:30|6072.7|6072.2|6072.7|6072.2|6072.95|6072.45|6072.7|6072.2|419
1733338780000|2024-12-04 18:59:40|6072.45|6071.95|6072.2|6071.7|6072.45|6071.95|6071.95|6071.45|747
1733338790000|2024-12-04 18:59:50|6072.45|6071.95|6069.7|6069.2|6072.7|6072.2|6069.45|6068.95|2970
1733338800000|2024-12-04 19:00:00|6069.45|6068.95|6069.7|6069.2|6069.7|6069.2|6067.45|6066.95|3223
1733338810000|2024-12-04 19:00:10|6069.45|6068.95|6071.57|6071.07|6071.57|6071.07|6069.45|6068.95|2284
1733338820000|2024-12-04 19:00:20|6070.45|6069.95|6072.45|6071.95|6072.45|6071.95|6070.45|6069.95|2524
1733338830000|2024-12-04 19:00:30|6072.2|6071.7|6072.2|6071.7|6072.45|6071.95|6071.45|6070.95|824
1733338840000|2024-12-04 19:00:40|6071.95|6071.45|6072.2|6071.7|6072.2|6071.7|6071.7|6071.2|427
1733338850000|2024-12-04 19:00:50|6072.32|6071.82|6072.2|6071.7|6072.7|6072.2|6072.2|6071.7|482
1733338860000|2024-12-04 19:01:00|6072.07|6071.57|6072.2|6071.7|6072.7|6072.2|6071.7|6071.2|443
1733338870000|2024-12-04 19:01:10|6072.45|6071.95|6071.7|6071.2|6072.45|6071.95|6071.7|6071.2|271
1733338880000|2024-12-04 19:01:20|6071.82|6071.32|6072.2|6071.7|6072.2|6071.7|6071.45|6070.95|444
1733338890000|2024-12-04 19:01:30|6072.45|6071.95|6072.7|6072.2|6072.95|6072.45|6072.45|6071.95|367
1733338900000|2024-12-04 19:01:40|6072.45|6071.95|6072.45|6071.95|6072.45|6071.95|6072.2|6071.7|382
1733338910000|2024-12-04 19:01:50|6072.32|6071.82|6072.2|6071.7|6072.45|6071.95|6071.7|6071.2|550
1733338920000|2024-12-04 19:02:00|6072.45|6071.95|6072.07|6071.57|6072.7|6072.2|6071.95|6071.45|326
1733338930000|2024-12-04 19:02:10|6072.2|6071.7|6072.2|6071.7|6072.2|6071.7|6071.95|6071.45|164
1733338940000|2024-12-04 19:02:20|6071.95|6071.45|6072.45|6071.95|6072.7|6072.2|6071.7|6071.2|186
1733338950000|2024-12-04 19:02:30|6072.2|6071.7|6072.45|6071.95|6072.45|6071.95|6071.95|6071.45|283
1733338960000|2024-12-04 19:02:40|6072.32|6071.82|6072.2|6071.7|6072.7|6072.2|6072.2|6071.7|247
1733338970000|2024-12-04 19:02:50|6072.32|6071.82|6072.45|6071.95|6072.45|6071.95|6072.2|6071.7|123
1733338980000|2024-12-04 19:03:00|6072.2|6071.7|6072.45|6071.95|6072.45|6071.95|6072.2|6071.7|112
1733338990000|2024-12-04 19:03:10|6072.32|6071.82|6072.7|6072.2|6072.7|6072.2|6072.2|6071.7|115
1733339000000|2024-12-04 19:03:20|6072.45|6071.95|6072.7|6072.2|6072.95|6072.45|6072.45|6071.95|326
1733339010000|2024-12-04 19:03:30|6072.57|6072.07|6071.7|6071.2|6072.57|6072.07|6071.7|6071.2|223
1733339020000|2024-12-04 19:03:40|6071.82|6071.32|6072.45|6071.95|6072.45|6071.95|6071.7|6071.2|324
1733339030000|2024-12-04 19:03:50|6072.7|6072.2|6072.7|6072.2|6072.7|6072.2|6072.57|6072.07|197
1733339040000|2024-12-04 19:04:00|6072.45|6071.95|6072.2|6071.7|6072.45|6071.95|6072.2|6071.7|182
1733339050000|2024-12-04 19:04:10|6072.45|6071.95|6072.45|6071.95|6072.7|6072.2|6072.45|6071.95|168
1733339060000|2024-12-04 19:04:20|6072.7|6072.2|6072.7|6072.2|6072.95|6072.45|6072.57|6072.07|422
1733339070000|2024-12-04 19:04:30|6072.82|6072.32|6072.95|6072.45|6072.95|6072.45|6072.82|6072.32|254
1733339080000|2024-12-04 19:04:40|6073.07|6072.57|6072.82|6072.32|6073.07|6072.57|6072.7|6072.2|250
1733339090000|2024-12-04 19:04:50|6072.95|6072.45|6072.7|6072.2|6072.95|6072.45|6072.7|6072.2|150
1733339100000|2024-12-04 19:05:00|6072.95|6072.45|6072.95|6072.45|6072.95|6072.45|6072.7|6072.2|86
1733339110000|2024-12-04 19:05:10|6073.2|6072.7|6073.45|6072.95|6073.7|6073.2|6073.2|6072.7|365
1733339120000|2024-12-04 19:05:20|6073.2|6072.7|6073.45|6072.95|6073.45|6072.95|6073.2|6072.7|214
1733339130000|2024-12-04 19:05:30|6073.2|6072.7|6072.95|6072.45|6073.45|6072.95|6072.95|6072.45|233
1733339140000|2024-12-04 19:05:40|6073.2|6072.7|6072.7|6072.2|6073.2|6072.7|6072.45|6071.95|233
1733339150000|2024-12-04 19:05:50|6072.45|6071.95|6072.7|6072.2|6072.95|6072.45|6072.45|6071.95|241
1733339160000|2024-12-04 19:06:00|6072.95|6072.45|6072.95|6072.45|6072.95|6072.45|6072.7|6072.2|172
1733339170000|2024-12-04 19:06:10|6073.2|6072.7|6072.95|6072.45|6073.2|6072.7|6072.7|6072.2|210
1733339180000|2024-12-04 19:06:20|6073.2|6072.7|6072.95|6072.45|6073.2|6072.7|6072.95|6072.45|149
1733339190000|2024-12-04 19:06:30|6073.07|6072.57|6072.95|6072.45|6073.07|6072.57|6072.95|6072.45|92
1733339200000|2024-12-04 19:06:40|||||||||102
1733339210000|2024-12-04 19:06:50|6073.2|6072.7|6073.2|6072.7|6073.2|6072.7|6072.95|6072.45|91
1733339220000|2024-12-04 19:07:00|6072.95|6072.45|6072.7|6072.2|6072.95|6072.45|6072.7|6072.2|207
1733339230000|2024-12-04 19:07:10|6072.82|6072.32|6072.7|6072.2|6072.82|6072.32|6072.7|6072.2|163
1733339240000|2024-12-04 19:07:20|6072.57|6072.07|6072.45|6071.95|6072.57|6072.07|6072.2|6071.7|263
1733339250000|2024-12-04 19:07:30|6072.57|6072.07|6072.7|6072.2|6072.7|6072.2|6072.57|6072.07|128
1733339260000|2024-12-04 19:07:40|6072.45|6071.95|6072.45|6071.95|6072.45|6071.95|6072.2|6071.7|186
1733339270000|2024-12-04 19:07:50|6072.57|6072.07|6072.45|6071.95|6072.57|6072.07|6072.45|6071.95|93
1733339280000|2024-12-04 19:08:00|6072.7|6072.2|6072.7|6072.2|6072.7|6072.2|6072.7|6072.2|88
1733339290000|2024-12-04 19:08:10|6072.95|6072.45|6072.95|6072.45|6072.95|6072.45|6072.95|6072.45|26
1733339300000|2024-12-04 19:08:20|6073.07|6072.57|6072.95|6072.45|6073.2|6072.7|6072.95|6072.45|188
1733339310000|2024-12-04 19:08:30|6072.82|6072.32|6072.7|6072.2|6072.82|6072.32|6072.45|6071.95|302
1733339320000|2024-12-04 19:08:40|6072.95|6072.45|6072.95|6072.45|6073.2|6072.7|6072.95|6072.45|119
1733339330000|2024-12-04 19:08:50|6073.2|6072.7|6073.2|6072.7|6073.2|6072.7|6072.95|6072.45|126
1733339340000|2024-12-04 19:09:00|6073.07|6072.57|6072.95|6072.45|6073.07|6072.57|6072.7|6072.2|201
1733339350000|2024-12-04 19:09:10|6072.82|6072.32|6072.95|6072.45|6072.95|6072.45|6072.82|6072.32|69
1733339360000|2024-12-04 19:09:20|6073.07|6072.57|6072.95|6072.45|6073.07|6072.57|6072.95|6072.45|154
1733339370000|2024-12-04 19:09:30|6073.2|6072.7|6073.2|6072.7|6073.2|6072.7|6073.2|6072.7|29
1733339380000|2024-12-04 19:09:40|6073.32|6072.82|6073.2|6072.7|6073.32|6072.82|6073.2|6072.7|173
1733339390000|2024-12-04 19:09:50|||||||||63
1733339400000|2024-12-04 19:10:00|6072.95|6072.45|6073.45|6072.95|6073.45|6072.95|6072.95|6072.45|161
1733339410000|2024-12-04 19:10:10|6073.7|6073.2|6073.7|6073.2|6073.7|6073.2|6073.7|6073.2|122
1733339420000|2024-12-04 19:10:20|6073.95|6073.45|6073.7|6073.2|6073.95|6073.45|6073.7|6073.2|482
1733339430000|2024-12-04 19:10:30|6073.82|6073.32|6073.7|6073.2|6073.82|6073.32|6073.7|6073.2|248
1733339440000|2024-12-04 19:10:40|||||||||29
1733339450000|2024-12-04 19:10:50|6073.82|6073.32|6073.45|6072.95|6073.95|6073.45|6073.45|6072.95|491
1733339460000|2024-12-04 19:11:00|6073.2|6072.7|6073.45|6072.95|6073.45|6072.95|6073.2|6072.7|173
1733339470000|2024-12-04 19:11:10|6073.57|6073.07|6073.95|6073.45|6073.95|6073.45|6073.57|6073.07|202
1733339480000|2024-12-04 19:11:20|||||||||8
1733339490000|2024-12-04 19:11:30|6073.7|6073.2|6073.7|6073.2|6073.7|6073.2|6073.7|6073.2|293
1733339500000|2024-12-04 19:11:40|6073.82|6073.32|6073.7|6073.2|6073.95|6073.45|6073.57|6073.07|198
1733339510000|2024-12-04 19:11:50|6073.57|6073.07|6073.45|6072.95|6073.7|6073.2|6073.45|6072.95|172
1733339520000|2024-12-04 19:12:00|6073.7|6073.2|6073.2|6072.7|6073.7|6073.2|6072.95|6072.45|293
1733339530000|2024-12-04 19:12:10|||||||||17
1733339540000|2024-12-04 19:12:20|6073.32|6072.82|6073.45|6072.95|6073.45|6072.95|6073.32|6072.82|96
1733339550000|2024-12-04 19:12:30|6073.57|6073.07|6073.2|6072.7|6073.7|6073.2|6073.2|6072.7|203
1733339560000|2024-12-04 19:12:40|6072.95|6072.45|6073.2|6072.7|6073.2|6072.7|6072.95|6072.45|238
1733339570000|2024-12-04 19:12:50|6073.07|6072.57|6073.45|6072.95|6073.45|6072.95|6072.95|6072.45|233
1733339580000|2024-12-04 19:13:00|6073.2|6072.7|6073.2|6072.7|6073.32|6072.82|6073.2|6072.7|239
1733339590000|2024-12-04 19:13:10|6073.32|6072.82|6072.95|6072.45|6073.32|6072.82|6072.95|6072.45|237
1733339600000|2024-12-04 19:13:20|6073.2|6072.7|6073.45|6072.95|6073.45|6072.95|6072.95|6072.45|143
1733339610000|2024-12-04 19:13:30|6073.32|6072.82|6072.82|6072.32|6073.32|6072.82|6072.7|6072.2|253
1733339620000|2024-12-04 19:13:40|6072.95|6072.45|6072.95|6072.45|6073.2|6072.7|6072.95|6072.45|190
1733339630000|2024-12-04 19:13:50|6072.82|6072.32|6072.95|6072.45|6072.95|6072.45|6072.82|6072.32|111
1733339640000|2024-12-04 19:14:00|6073.07|6072.57|6073.2|6072.7|6073.2|6072.7|6073.07|6072.57|171
1733339650000|2024-12-04 19:14:10|6072.95|6072.45|6073.2|6072.7|6073.2|6072.7|6072.95|6072.45|76
1733339660000|2024-12-04 19:14:20|6073.45|6072.95|6073.45|6072.95|6073.45|6072.95|6073.45|6072.95|15
1733339670000|2024-12-04 19:14:30|6073.2|6072.7|6073.45|6072.95|6073.45|6072.95|6073.2|6072.7|141
1733339680000|2024-12-04 19:14:40|||||||||17
1733339690000|2024-12-04 19:14:50|6073.32|6072.82|6073.45|6072.95|6073.45|6072.95|6073.2|6072.7|216
1733339700000|2024-12-04 19:15:00|6073.57|6073.07|6073.45|6072.95|6073.7|6073.2|6073.2|6072.7|314
1733339710000|2024-12-04 19:15:10|||||||||70
1733339720000|2024-12-04 19:15:20|||||||||10
1733339730000|2024-12-04 19:15:30|6073.57|6073.07|6073.7|6073.2|6074.07|6073.57|6073.57|6073.07|506
1733339740000|2024-12-04 19:15:40|||||||||56
1733339750000|2024-12-04 19:15:50|6073.95|6073.45|6073.7|6073.2|6073.95|6073.45|6073.7|6073.2|157
1733339760000|2024-12-04 19:16:00|6073.95|6073.45|6073.7|6073.2|6073.95|6073.45|6073.7|6073.2|182
1733339770000|2024-12-04 19:16:10|6073.82|6073.32|6073.7|6073.2|6073.95|6073.45|6073.7|6073.2|106
1733339780000|2024-12-04 19:16:20|6073.57|6073.07|6073.7|6073.2|6073.95|6073.45|6073.57|6073.07|302
1733339790000|2024-12-04 19:16:30|6073.57|6073.07|6073.7|6073.2|6073.7|6073.2|6073.45|6072.95|140
1733339800000|2024-12-04 19:16:40|6073.95|6073.45|6073.95|6073.45|6073.95|6073.45|6073.82|6073.32|118
1733339810000|2024-12-04 19:16:50|6073.82|6073.32|6073.95|6073.45|6073.95|6073.45|6073.7|6073.2|160
1733339820000|2024-12-04 19:17:00|6073.7|6073.2|6073.95|6073.45|6073.95|6073.45|6073.7|6073.2|182
1733339830000|2024-12-04 19:17:10|6074.2|6073.7|6074.2|6073.7|6074.2|6073.7|6074.2|6073.7|273
1733339840000|2024-12-04 19:17:20|6073.95|6073.45|6074.2|6073.7|6074.2|6073.7|6073.95|6073.45|201
1733339850000|2024-12-04 19:17:30|6074.07|6073.57|6074.2|6073.7|6074.45|6073.95|6074.07|6073.57|371
1733339860000|2024-12-04 19:17:40|6074.45|6073.95|6074.45|6073.95|6074.45|6073.95|6074.45|6073.95|72
1733339870000|2024-12-04 19:17:50|6074.2|6073.7|6074.2|6073.7|6074.2|6073.7|6074.2|6073.7|231
1733339880000|2024-12-04 19:18:00|6074.45|6073.95|6073.95|6073.45|6074.45|6073.95|6073.95|6073.45|211
1733339890000|2024-12-04 19:18:10|6074.2|6073.7|6074.2|6073.7|6074.2|6073.7|6074.2|6073.7|89
1733339900000|2024-12-04 19:18:20|6073.95|6073.45|6074.2|6073.7|6074.2|6073.7|6073.95|6073.45|162
1733339910000|2024-12-04 19:18:30|6074.45|6073.95|6074.45|6073.95|6074.45|6073.95|6074.45|6073.95|63
1733339920000|2024-12-04 19:18:40|6074.2|6073.7|6074.45|6073.95|6074.45|6073.95|6074.2|6073.7|323
1733339930000|2024-12-04 19:18:50|6074.7|6074.2|6074.7|6074.2|6074.7|6074.2|6074.45|6073.95|335
1733339940000|2024-12-04 19:19:00|6074.95|6074.45|6075.7|6075.2|6075.82|6075.32|6074.95|6074.45|2331
1733339950000|2024-12-04 19:19:10|6075.82|6075.32|6076.2|6075.7|6076.45|6075.95|6075.7|6075.2|1427
1733339960000|2024-12-04 19:19:20|6076.45|6075.95|6076.2|6075.7|6076.95|6076.45|6076.2|6075.7|962
1733339970000|2024-12-04 19:19:30|6075.95|6075.45|6076.2|6075.7|6076.2|6075.7|6075.95|6075.45|445
1733339980000|2024-12-04 19:19:40|6075.95|6075.45|6076.2|6075.7|6076.2|6075.7|6075.95|6075.45|249
1733339990000|2024-12-04 19:19:50|6075.95|6075.45|6076.2|6075.7|6076.2|6075.7|6075.95|6075.45|188
1733340000000|2024-12-04 19:20:00|6075.95|6075.45|6075.7|6075.2|6076.2|6075.7|6075.7|6075.2|744
1733340010000|2024-12-04 19:20:10|6075.82|6075.32|6076.45|6075.95|6076.45|6075.95|6075.7|6075.2|447
1733340020000|2024-12-04 19:20:20|6076.7|6076.2|6076.95|6076.45|6076.95|6076.45|6076.45|6075.95|465
1733340030000|2024-12-04 19:20:30|6076.7|6076.2|6077.2|6076.7|6077.45|6076.95|6076.7|6076.2|810
1733340040000|2024-12-04 19:20:40|6076.95|6076.45|6077.2|6076.7|6077.2|6076.7|6076.82|6076.32|493
1733340050000|2024-12-04 19:20:50|6077.07|6076.57|6076.95|6076.45|6077.2|6076.7|6076.7|6076.2|300
1733340060000|2024-12-04 19:21:00|6077.2|6076.7|6077.2|6076.7|6077.2|6076.7|6076.95|6076.45|252
1733340070000|2024-12-04 19:21:10|6077.45|6076.95|6077.95|6077.45|6077.95|6077.45|6077.2|6076.7|529
1733340080000|2024-12-04 19:21:20|6077.7|6077.2|6077.7|6077.2|6077.95|6077.45|6077.7|6077.2|303
1733340090000|2024-12-04 19:21:30|6077.82|6077.32|6076.7|6076.2|6077.82|6077.32|6076.45|6075.95|4218
1733340100000|2024-12-04 19:21:40|6076.57|6076.07|6076.7|6076.2|6076.7|6076.2|6076.57|6076.07|160
1733340110000|2024-12-04 19:21:50|6076.82|6076.32|6076.95|6076.45|6076.95|6076.45|6076.82|6076.32|427
1733340120000|2024-12-04 19:22:00|6077.2|6076.7|6077.2|6076.7|6077.32|6076.82|6076.95|6076.45|358
1733340130000|2024-12-04 19:22:10|6077.32|6076.82|6077.2|6076.7|6077.32|6076.82|6076.95|6076.45|202
1733340140000|2024-12-04 19:22:20|6076.95|6076.45|6075.95|6075.45|6076.95|6076.45|6075.95|6075.45|592
1733340150000|2024-12-04 19:22:30|6075.7|6075.2|6076.2|6075.7|6076.2|6075.7|6075.7|6075.2|310
1733340160000|2024-12-04 19:22:40|6075.95|6075.45|6076.2|6075.7|6076.2|6075.7|6075.95|6075.45|205
1733340170000|2024-12-04 19:22:50|6075.95|6075.45|6076.95|6076.45|6076.95|6076.45|6075.95|6075.45|499
1733340180000|2024-12-04 19:23:00|6077.2|6076.7|6077.45|6076.95|6077.45|6076.95|6077.2|6076.7|277
1733340190000|2024-12-04 19:23:10|6077.7|6077.2|6078.2|6077.7|6078.2|6077.7|6077.45|6076.95|1647
1733340200000|2024-12-04 19:23:20|||||||||311
1733340210000|2024-12-04 19:23:30|6078.45|6077.95|6078.2|6077.7|6078.45|6077.95|6078.2|6077.7|345
1733340220000|2024-12-04 19:23:40|||||||||595
1733340230000|2024-12-04 19:23:50|6078.07|6077.57|6078.2|6077.7|6078.2|6077.7|6078.07|6077.57|632
1733340240000|2024-12-04 19:24:00|6078.07|6077.57|6078.2|6077.7|6078.2|6077.7|6078.07|6077.57|631
1733340250000|2024-12-04 19:24:10|6078.07|6077.57|6077.95|6077.45|6078.2|6077.7|6077.7|6077.2|1246
1733340260000|2024-12-04 19:24:20|6078.2|6077.7|6078.2|6077.7|6078.7|6078.2|6078.2|6077.7|716
1733340270000|2024-12-04 19:24:30|6077.95|6077.45|6077.95|6077.45|6077.95|6077.45|6077.95|6077.45|122
1733340280000|2024-12-04 19:24:40|6078.2|6077.7|6078.2|6077.7|6078.2|6077.7|6077.95|6077.45|266
1733340290000|2024-12-04 19:24:50|6078.45|6077.95|6078.2|6077.7|6078.45|6077.95|6078.2|6077.7|139
1733340300000|2024-12-04 19:25:00|||||||||365
1733340310000|2024-12-04 19:25:10|6078.45|6077.95|6078.45|6077.95|6078.7|6078.2|6078.2|6077.7|495
1733340320000|2024-12-04 19:25:20|||||||||312
1733340330000|2024-12-04 19:25:30|6078.2|6077.7|6077.95|6077.45|6078.2|6077.7|6077.95|6077.45|146
1733340340000|2024-12-04 19:25:40|6077.7|6077.2|6077.7|6077.2|6077.95|6077.45|6077.45|6076.95|377
1733340350000|2024-12-04 19:25:50|6077.57|6077.07|6077.7|6077.2|6077.7|6077.2|6077.45|6076.95|108
1733340360000|2024-12-04 19:26:00|6077.45|6076.95|6077.45|6076.95|6077.7|6077.2|6077.45|6076.95|192
1733340370000|2024-12-04 19:26:10|6077.57|6077.07|6077.7|6077.2|6077.7|6077.2|6077.57|6077.07|71
1733340380000|2024-12-04 19:26:20|6077.95|6077.45|6077.7|6077.2|6077.95|6077.45|6077.7|6077.2|231
1733340390000|2024-12-04 19:26:30|6077.95|6077.45|6077.7|6077.2|6077.95|6077.45|6077.7|6077.2|88
1733340400000|2024-12-04 19:26:40|6077.82|6077.32|6077.95|6077.45|6077.95|6077.45|6077.7|6077.2|276
1733340410000|2024-12-04 19:26:50|||||||||83
1733340420000|2024-12-04 19:27:00|||||||||42
1733340430000|2024-12-04 19:27:10|6077.7|6077.2|6077.95|6077.45|6077.95|6077.45|6077.7|6077.2|236
1733340440000|2024-12-04 19:27:20|6077.82|6077.32|6076.95|6076.45|6077.82|6077.32|6076.95|6076.45|724
1733340450000|2024-12-04 19:27:30|6077.2|6076.7|6076.95|6076.45|6077.2|6076.7|6076.95|6076.45|420
1733340460000|2024-12-04 19:27:40|6076.7|6076.2|6076.95|6076.45|6076.95|6076.45|6076.7|6076.2|238
1733340470000|2024-12-04 19:27:50|6077.2|6076.7|6076.95|6076.45|6077.2|6076.7|6076.95|6076.45|344
1733340480000|2024-12-04 19:28:00|6076.82|6076.32|6076.7|6076.2|6076.82|6076.32|6076.45|6075.95|424
1733340490000|2024-12-04 19:28:10|6076.95|6076.45|6076.7|6076.2|6076.95|6076.45|6076.45|6075.95|452
1733340500000|2024-12-04 19:28:20|6076.57|6076.07|6076.7|6076.2|6076.82|6076.32|6076.2|6075.7|479
1733340510000|2024-12-04 19:28:30|6076.95|6076.45|6076.95|6076.45|6076.95|6076.45|6076.7|6076.2|226
1733340520000|2024-12-04 19:28:40|6077.2|6076.7|6077.2|6076.7|6077.45|6076.95|6077.2|6076.7|383
1733340530000|2024-12-04 19:28:50|6077.45|6076.95|6077.45|6076.95|6077.45|6076.95|6077.45|6076.95|313
1733340540000|2024-12-04 19:29:00|6077.32|6076.82|6077.2|6076.7|6077.45|6076.95|6077.2|6076.7|334
1733340550000|2024-12-04 19:29:10|6077.45|6076.95|6077.45|6076.95|6077.45|6076.95|6077.2|6076.7|189
1733340560000|2024-12-04 19:29:20|6077.32|6076.82|6077.7|6077.2|6077.95|6077.45|6077.2|6076.7|615
1733340570000|2024-12-04 19:29:30|6077.95|6077.45|6077.95|6077.45|6077.95|6077.45|6077.95|6077.45|390
1733340580000|2024-12-04 19:29:40|6077.82|6077.32|6077.95|6077.45|6077.95|6077.45|6077.82|6077.32|144
1733340590000|2024-12-04 19:29:50|||||||||55
1733340600000|2024-12-04 19:30:00|6077.7|6077.2|6077.45|6076.95|6077.7|6077.2|6077.45|6076.95|482
1733340610000|2024-12-04 19:30:10|6077.7|6077.2|6077.2|6076.7|6077.7|6077.2|6077.2|6076.7|328
1733340620000|2024-12-04 19:30:20|6077.07|6076.57|6077.7|6077.2|6077.7|6077.2|6076.7|6076.2|500
1733340630000|2024-12-04 19:30:30|6077.82|6077.32|6077.7|6077.2|6077.82|6077.32|6077.7|6077.2|119
1733340640000|2024-12-04 19:30:40|6077.45|6076.95|6077.45|6076.95|6077.7|6077.2|6077.45|6076.95|167
1733340650000|2024-12-04 19:30:50|6077.7|6077.2|6077.95|6077.45|6078.2|6077.7|6077.7|6077.2|431
1733340660000|2024-12-04 19:31:00|6078.2|6077.7|6078.45|6077.95|6078.45|6077.95|6078.2|6077.7|264
1733340670000|2024-12-04 19:31:10|6078.57|6078.07|6078.45|6077.95|6078.7|6078.2|6078.45|6077.95|242
1733340680000|2024-12-04 19:31:20|6078.7|6078.2|6078.07|6077.57|6078.7|6078.2|6077.95|6077.45|429
1733340690000|2024-12-04 19:31:30|6078.2|6077.7|6078.2|6077.7|6078.2|6077.7|6078.2|6077.7|95
1733340700000|2024-12-04 19:31:40|6078.45|6077.95|6078.45|6077.95|6078.45|6077.95|6078.45|6077.95|31
1733340710000|2024-12-04 19:31:50|||||||||80
1733340720000|2024-12-04 19:32:00|6078.2|6077.7|6078.45|6077.95|6078.45|6077.95|6077.95|6077.45|481
1733340730000|2024-12-04 19:32:10|6078.7|6078.2|6078.7|6078.2|6078.7|6078.2|6078.45|6077.95|439
1733340740000|2024-12-04 19:32:20|||||||||171
1733340750000|2024-12-04 19:32:30|6078.95|6078.45|6078.95|6078.45|6079.2|6078.7|6078.7|6078.2|387
1733340760000|2024-12-04 19:32:40|||||||||167
1733340770000|2024-12-04 19:32:50|6079.2|6078.7|6078.95|6078.45|6079.2|6078.7|6078.95|6078.45|278
1733340780000|2024-12-04 19:33:00|||||||||238
1733340790000|2024-12-04 19:33:10|6079.2|6078.7|6078.95|6078.45|6079.2|6078.7|6078.95|6078.45|641
1733340800000|2024-12-04 19:33:20|6079.2|6078.7|6078.95|6078.45|6079.2|6078.7|6078.82|6078.32|273
1733340810000|2024-12-04 19:33:30|||||||||49
1733340820000|2024-12-04 19:33:40|||||||||151
1733340830000|2024-12-04 19:33:50|6078.7|6078.2|6078.45|6077.95|6078.7|6078.2|6078.45|6077.95|181
1733340840000|2024-12-04 19:34:00|6078.7|6078.2|6078.57|6078.07|6078.7|6078.2|6078.45|6077.95|294
1733340850000|2024-12-04 19:34:10|6078.7|6078.2|6078.45|6077.95|6078.7|6078.2|6078.45|6077.95|135
1733340860000|2024-12-04 19:34:20|6078.57|6078.07|6079.45|6078.95|6079.7|6079.2|6078.57|6078.07|1629
1733340870000|2024-12-04 19:34:30|||||||||75
1733340880000|2024-12-04 19:34:40|6079.7|6079.2|6079.45|6078.95|6079.7|6079.2|6079.45|6078.95|446
1733340890000|2024-12-04 19:34:50|6079.7|6079.2|6079.7|6079.2|6079.7|6079.2|6079.7|6079.2|482
1733340900000|2024-12-04 19:35:00|6079.95|6079.45|6080.95|6080.45|6080.95|6080.45|6079.7|6079.2|1587
1733340910000|2024-12-04 19:35:10|6081.2|6080.7|6080.7|6080.2|6081.45|6080.95|6080.7|6080.2|1129
1733340920000|2024-12-04 19:35:20|6080.95|6080.45|6080.45|6079.95|6080.95|6080.45|6080.2|6079.7|373
1733340930000|2024-12-04 19:35:30|6080.2|6079.7|6080.2|6079.7|6080.45|6079.95|6080.2|6079.7|409
1733340940000|2024-12-04 19:35:40|6080.45|6079.95|6079.2|6078.7|6080.45|6079.95|6079.2|6078.7|694
1733340950000|2024-12-04 19:35:50|6079.45|6078.95|6079.7|6079.2|6079.7|6079.2|6079.45|6078.95|274
1733340960000|2024-12-04 19:36:00|6079.45|6078.95|6079.45|6078.95|6079.45|6078.95|6079.2|6078.7|185
1733340970000|2024-12-04 19:36:10|6079.7|6079.2|6079.7|6079.2|6079.95|6079.45|6079.45|6078.95|393
1733340980000|2024-12-04 19:36:20|6079.45|6078.95|6079.45|6078.95|6079.7|6079.2|6079.2|6078.7|106
1733340990000|2024-12-04 19:36:30|6079.57|6079.07|6079.7|6079.2|6079.95|6079.45|6079.57|6079.07|228
1733341000000|2024-12-04 19:36:40|6079.45|6078.95|6079.7|6079.2|6079.7|6079.2|6079.45|6078.95|116
1733341010000|2024-12-04 19:36:50|||||||||37
1733341020000|2024-12-04 19:37:00|6079.45|6078.95|6079.95|6079.45|6079.95|6079.45|6079.45|6078.95|188
1733341030000|2024-12-04 19:37:10|6080.2|6079.7|6080.2|6079.7|6080.2|6079.7|6079.95|6079.45|202
1733341040000|2024-12-04 19:37:20|6080.07|6079.57|6080.2|6079.7|6080.45|6079.95|6079.95|6079.45|224
1733341050000|2024-12-04 19:37:30|6080.32|6079.82|6080.45|6079.95|6080.7|6080.2|6080.32|6079.82|220
1733341060000|2024-12-04 19:37:40|6080.2|6079.7|6080.45|6079.95|6080.45|6079.95|6080.2|6079.7|308
1733341070000|2024-12-04 19:37:50|6080.7|6080.2|6080.45|6079.95|6080.7|6080.2|6080.45|6079.95|206
1733341080000|2024-12-04 19:38:00|6080.7|6080.2|6080.7|6080.2|6080.7|6080.2|6080.7|6080.2|160
1733341090000|2024-12-04 19:38:10|||||||||28
1733341100000|2024-12-04 19:38:20|6080.45|6079.95|6079.95|6079.45|6080.7|6080.2|6079.82|6079.32|314
1733341110000|2024-12-04 19:38:30|6079.7|6079.2|6079.7|6079.2|6079.7|6079.2|6079.7|6079.2|126
1733341120000|2024-12-04 19:38:40|6079.95|6079.45|6079.7|6079.2|6079.95|6079.45|6079.7|6079.2|305
1733341130000|2024-12-04 19:38:50|6079.95|6079.45|6079.7|6079.2|6079.95|6079.45|6079.7|6079.2|77
1733341140000|2024-12-04 19:39:00|6079.95|6079.45|6079.7|6079.2|6079.95|6079.45|6079.7|6079.2|286
1733341150000|2024-12-04 19:39:10|||||||||198
1733341160000|2024-12-04 19:39:20|6079.95|6079.45|6079.2|6078.7|6079.95|6079.45|6079.2|6078.7|414
1733341170000|2024-12-04 19:39:30|6079.32|6078.82|6079.7|6079.2|6079.7|6079.2|6079.32|6078.82|145
1733341180000|2024-12-04 19:39:40|6079.95|6079.45|6080.2|6079.7|6080.2|6079.7|6079.95|6079.45|91
1733341190000|2024-12-04 19:39:50|6079.95|6079.45|6079.95|6079.45|6080.2|6079.7|6079.95|6079.45|191
1733341200000|2024-12-04 19:40:00|||||||||202
1733341210000|2024-12-04 19:40:10|6079.82|6079.32|6079.7|6079.2|6079.95|6079.45|6079.7|6079.2|367
1733341220000|2024-12-04 19:40:20|6079.82|6079.32|6079.95|6079.45|6079.95|6079.45|6079.7|6079.2|73
1733341230000|2024-12-04 19:40:30|6079.7|6079.2|6079.95|6079.45|6079.95|6079.45|6079.7|6079.2|418
1733341240000|2024-12-04 19:40:40|6079.82|6079.32|6079.82|6079.32|6079.95|6079.45|6079.7|6079.2|293
1733341250000|2024-12-04 19:40:50|6079.95|6079.45|6079.7|6079.2|6079.95|6079.45|6079.7|6079.2|98
1733341260000|2024-12-04 19:41:00|6079.95|6079.45|6079.95|6079.45|6079.95|6079.45|6079.95|6079.45|45
1733341270000|2024-12-04 19:41:10|||||||||36
1733341280000|2024-12-04 19:41:20|||||||||192
1733341290000|2024-12-04 19:41:30|||||||||21
1733341300000|2024-12-04 19:41:40|6080.45|6079.95|6080.45|6079.95|6080.45|6079.95|6080.2|6079.7|299
1733341310000|2024-12-04 19:41:50|||||||||33
1733341320000|2024-12-04 19:42:00|6080.57|6080.07|6080.45|6079.95|6080.7|6080.2|6080.45|6079.95|303
1733341330000|2024-12-04 19:42:10|6080.2|6079.7|6080.2|6079.7|6080.2|6079.7|6080.2|6079.7|130
1733341340000|2024-12-04 19:42:20|6079.7|6079.2|6079.7|6079.2|6079.7|6079.2|6079.7|6079.2|203
1733341350000|2024-12-04 19:42:30|6079.45|6078.95|6078.95|6078.45|6079.45|6078.95|6078.95|6078.45|449
1733341360000|2024-12-04 19:42:40|6077.45|6076.95|6077.95|6077.45|6078.2|6077.7|6077.45|6076.95|4391
1733341370000|2024-12-04 19:42:50|6078.07|6077.57|6077.95|6077.45|6078.2|6077.7|6077.7|6077.2|462
1733341380000|2024-12-04 19:43:00|6078.2|6077.7|6078.2|6077.7|6078.2|6077.7|6077.95|6077.45|234
1733341390000|2024-12-04 19:43:10|6077.95|6077.45|6077.95|6077.45|6077.95|6077.45|6077.95|6077.45|125
1733341400000|2024-12-04 19:43:20|6077.45|6076.95|6077.7|6077.2|6077.7|6077.2|6077.45|6076.95|550
1733341410000|2024-12-04 19:43:30|6077.95|6077.45|6077.95|6077.45|6077.95|6077.45|6077.7|6077.2|288
1733341420000|2024-12-04 19:43:40|6078.07|6077.57|6077.95|6077.45|6078.07|6077.57|6077.95|6077.45|187
1733341430000|2024-12-04 19:43:50|6078.07|6077.57|6077.95|6077.45|6078.2|6077.7|6077.7|6077.2|214
1733341440000|2024-12-04 19:44:00|6078.07|6077.57|6078.45|6077.95|6078.45|6077.95|6078.07|6077.57|159
1733341450000|2024-12-04 19:44:10|6078.7|6078.2|6078.95|6078.45|6078.95|6078.45|6078.45|6077.95|304
1733341460000|2024-12-04 19:44:20|||||||||62
1733341470000|2024-12-04 19:44:30|||||||||183
1733341480000|2024-12-04 19:44:40|6079.2|6078.7|6079.2|6078.7|6079.2|6078.7|6079.2|6078.7|196
1733341490000|2024-12-04 19:44:50|6079.45|6078.95|6079.45|6078.95|6079.45|6078.95|6079.45|6078.95|265
1733341500000|2024-12-04 19:45:00|6079.2|6078.7|6079.45|6078.95|6079.7|6079.2|6079.2|6078.7|578
1733341510000|2024-12-04 19:45:10|6079.2|6078.7|6078.95|6078.45|6079.2|6078.7|6078.7|6078.2|256
1733341520000|2024-12-04 19:45:20|6078.82|6078.32|6078.95|6078.45|6078.95|6078.45|6078.7|6078.2|106
1733341530000|2024-12-04 19:45:30|6078.7|6078.2|6078.45|6077.95|6078.7|6078.2|6078.45|6077.95|148
1733341540000|2024-12-04 19:45:40|6078.7|6078.2|6078.95|6078.45|6078.95|6078.45|6078.7|6078.2|253
1733341550000|2024-12-04 19:45:50|6078.7|6078.2|6078.95|6078.45|6078.95|6078.45|6078.7|6078.2|177
1733341560000|2024-12-04 19:46:00|6078.7|6078.2|6079.2|6078.7|6079.32|6078.82|6078.7|6078.2|171
1733341570000|2024-12-04 19:46:10|6079.32|6078.82|6079.45|6078.95|6079.45|6078.95|6079.32|6078.82|156
1733341580000|2024-12-04 19:46:20|||||||||132
1733341590000|2024-12-04 19:46:30|6079.57|6079.07|6079.45|6078.95|6079.57|6079.07|6079.45|6078.95|111
1733341600000|2024-12-04 19:46:40|6079.32|6078.82|6079.2|6078.7|6079.45|6078.95|6079.2|6078.7|200
1733341610000|2024-12-04 19:46:50|6079.45|6078.95|6079.2|6078.7|6079.45|6078.95|6079.2|6078.7|456
1733341620000|2024-12-04 19:47:00|6079.07|6078.57|6078.95|6078.45|6079.07|6078.57|6078.95|6078.45|55
1733341630000|2024-12-04 19:47:10|6079.07|6078.57|6078.95|6078.45|6079.07|6078.57|6078.95|6078.45|189
1733341640000|2024-12-04 19:47:20|6079.07|6078.57|6078.95|6078.45|6079.2|6078.7|6078.95|6078.45|45
1733341650000|2024-12-04 19:47:30|6079.07|6078.57|6078.95|6078.45|6079.45|6078.95|6078.95|6078.45|353
1733341660000|2024-12-04 19:47:40|6078.7|6078.2|6078.57|6078.07|6078.7|6078.2|6078.45|6077.95|130
1733341670000|2024-12-04 19:47:50|6078.7|6078.2|6078.7|6078.2|6078.7|6078.2|6078.7|6078.2|28
1733341680000|2024-12-04 19:48:00|6078.45|6077.95|6078.7|6078.2|6078.7|6078.2|6078.45|6077.95|119
1733341690000|2024-12-04 19:48:10|6078.95|6078.45|6078.7|6078.2|6078.95|6078.45|6078.7|6078.2|173
1733341700000|2024-12-04 19:48:20|6078.82|6078.32|6078.95|6078.45|6078.95|6078.45|6078.82|6078.32|33
1733341710000|2024-12-04 19:48:30|||||||||79
1733341720000|2024-12-04 19:48:40|||||||||12
1733341730000|2024-12-04 19:48:50|||||||||12
1733341740000|2024-12-04 19:49:00|6078.82|6078.32|6078.95|6078.45|6078.95|6078.45|6078.82|6078.32|192
1733341750000|2024-12-04 19:49:10|6078.7|6078.2|6078.7|6078.2|6078.95|6078.45|6078.7|6078.2|198
1733341760000|2024-12-04 19:49:20|6078.57|6078.07|6078.45|6077.95|6078.57|6078.07|6078.45|6077.95|53
1733341770000|2024-12-04 19:49:30|||||||||40
1733341780000|2024-12-04 19:49:40|6078.7|6078.2|6078.7|6078.2|6078.7|6078.2|6078.45|6077.95|251
1733341790000|2024-12-04 19:49:50|6078.95|6078.45|6078.95|6078.45|6078.95|6078.45|6078.7|6078.2|290
1733341800000|2024-12-04 19:50:00|6078.82|6078.32|6078.95|6078.45|6078.95|6078.45|6078.7|6078.2|149
1733341810000|2024-12-04 19:50:10|6078.7|6078.2|6077.7|6077.2|6078.7|6078.2|6077.45|6076.95|3399
1733341820000|2024-12-04 19:50:20|6077.95|6077.45|6078.2|6077.7|6078.2|6077.7|6077.95|6077.45|435
1733341830000|2024-12-04 19:50:30|6078.32|6077.82|6078.45|6077.95|6078.45|6077.95|6078.2|6077.7|407
1733341840000|2024-12-04 19:50:40|6078.57|6078.07|6078.7|6078.2|6078.7|6078.2|6078.45|6077.95|438
1733341850000|2024-12-04 19:50:50|6078.57|6078.07|6078.7|6078.2|6078.7|6078.2|6078.45|6077.95|183
1733341860000|2024-12-04 19:51:00|6078.82|6078.32|6078.95|6078.45|6079.2|6078.7|6078.7|6078.2|355
1733341870000|2024-12-04 19:51:10|||||||||24
1733341880000|2024-12-04 19:51:20|6078.82|6078.32|6078.45|6077.95|6078.82|6078.32|6078.45|6077.95|199
1733341890000|2024-12-04 19:51:30|6078.57|6078.07|6078.45|6077.95|6078.7|6078.2|6078.45|6077.95|274
1733341900000|2024-12-04 19:51:40|6078.57|6078.07|6078.95|6078.45|6078.95|6078.45|6078.57|6078.07|266
1733341910000|2024-12-04 19:51:50|6078.7|6078.2|6078.95|6078.45|6078.95|6078.45|6078.7|6078.2|93
1733341920000|2024-12-04 19:52:00|6079.2|6078.7|6079.2|6078.7|6079.2|6078.7|6078.95|6078.45|135
1733341930000|2024-12-04 19:52:10|6079.45|6078.95|6079.45|6078.95|6079.45|6078.95|6079.32|6078.82|217
1733341940000|2024-12-04 19:52:20|6079.32|6078.82|6079.2|6078.7|6079.32|6078.82|6079.2|6078.7|55
1733341950000|2024-12-04 19:52:30|6079.32|6078.82|6078.95|6078.45|6079.45|6078.95|6078.95|6078.45|140
1733341960000|2024-12-04 19:52:40|||||||||35
1733341970000|2024-12-04 19:52:50|||||||||83
1733341980000|2024-12-04 19:53:00|6078.7|6078.2|6078.45|6077.95|6078.7|6078.2|6078.45|6077.95|164
1733341990000|2024-12-04 19:53:10|6078.32|6077.82|6078.2|6077.7|6078.32|6077.82|6077.95|6077.45|224
1733342000000|2024-12-04 19:53:20|6078.32|6077.82|6078.45|6077.95|6078.45|6077.95|6078.32|6077.82|43
1733342010000|2024-12-04 19:53:30|6078.57|6078.07|6078.45|6077.95|6078.57|6078.07|6078.45|6077.95|125
1733342020000|2024-12-04 19:53:40|6078.57|6078.07|6078.7|6078.2|6078.7|6078.2|6078.45|6077.95|167
1733342030000|2024-12-04 19:53:50|6078.45|6077.95|6078.45|6077.95|6078.45|6077.95|6078.45|6077.95|85
1733342040000|2024-12-04 19:54:00|6078.7|6078.2|6078.2|6077.7|6078.7|6078.2|6078.2|6077.7|227
1733342050000|2024-12-04 19:54:10|6078.32|6077.82|6078.7|6078.2|6078.7|6078.2|6078.32|6077.82|192
1733342060000|2024-12-04 19:54:20|6078.95|6078.45|6078.7|6078.2|6078.95|6078.45|6078.7|6078.2|141
1733342070000|2024-12-04 19:54:30|6078.57|6078.07|6078.7|6078.2|6078.95|6078.45|6078.45|6077.95|173
1733342080000|2024-12-04 19:54:40|6078.95|6078.45|6078.07|6077.57|6078.95|6078.45|6077.95|6077.45|263
1733342090000|2024-12-04 19:54:50|6077.95|6077.45|6077.95|6077.45|6077.95|6077.45|6077.7|6077.2|345
1733342100000|2024-12-04 19:55:00|6078.2|6077.7|6078.32|6077.82|6078.45|6077.95|6078.2|6077.7|177
1733342110000|2024-12-04 19:55:10|6078.45|6077.95|6078.45|6077.95|6078.7|6078.2|6078.45|6077.95|221
1733342120000|2024-12-04 19:55:20|6078.57|6078.07|6078.7|6078.2|6078.7|6078.2|6078.57|6078.07|130
1733342130000|2024-12-04 19:55:30|6078.45|6077.95|6078.7|6078.2|6078.7|6078.2|6078.45|6077.95|107
1733342140000|2024-12-04 19:55:40|6078.45|6077.95|6078.45|6077.95|6078.7|6078.2|6078.45|6077.95|122
1733342150000|2024-12-04 19:55:50|6078.57|6078.07|6078.7|6078.2|6078.7|6078.2|6078.57|6078.07|154
1733342160000|2024-12-04 19:56:00|6078.57|6078.07|6078.7|6078.2|6078.7|6078.2|6078.45|6077.95|212
1733342170000|2024-12-04 19:56:10|6078.57|6078.07|6078.7|6078.2|6078.7|6078.2|6078.57|6078.07|90
1733342180000|2024-12-04 19:56:20|6078.57|6078.07|6078.45|6077.95|6078.57|6078.07|6078.45|6077.95|39
1733342190000|2024-12-04 19:56:30|6078.7|6078.2|6078.95|6078.45|6078.95|6078.45|6078.45|6077.95|286
1733342200000|2024-12-04 19:56:40|6078.7|6078.2|6078.7|6078.2|6078.7|6078.2|6078.7|6078.2|84
1733342210000|2024-12-04 19:56:50|6078.95|6078.45|6078.7|6078.2|6078.95|6078.45|6078.7|6078.2|122
1733342220000|2024-12-04 19:57:00|6078.82|6078.32|6078.7|6078.2|6078.95|6078.45|6078.7|6078.2|85
1733342230000|2024-12-04 19:57:10|||||||||16
1733342240000|2024-12-04 19:57:20|6078.82|6078.32|6078.95|6078.45|6078.95|6078.45|6078.7|6078.2|166
1733342250000|2024-12-04 19:57:30|||||||||12
1733342260000|2024-12-04 19:57:40|6078.82|6078.32|6078.95|6078.45|6078.95|6078.45|6078.7|6078.2|134
1733342270000|2024-12-04 19:57:50|6078.7|6078.2|6078.95|6078.45|6078.95|6078.45|6078.7|6078.2|171
1733342280000|2024-12-04 19:58:00|||||||||23
1733342290000|2024-12-04 19:58:10|6079.2|6078.7|6079.2|6078.7|6079.45|6078.95|6079.2|6078.7|206
1733342300000|2024-12-04 19:58:20|6079.32|6078.82|6079.45|6078.95|6079.45|6078.95|6079.2|6078.7|37
1733342310000|2024-12-04 19:58:30|||||||||17
1733342320000|2024-12-04 19:58:40|||||||||53
1733342330000|2024-12-04 19:58:50|||||||||31
1733342340000|2024-12-04 19:59:00|6079.32|6078.82|6078.95|6078.45|6079.32|6078.82|6078.7|6078.2|278
1733342350000|2024-12-04 19:59:10|6079.2|6078.7|6079.45|6078.95|6079.45|6078.95|6079.2|6078.7|110
1733342360000|2024-12-04 19:59:20|6079.2|6078.7|6079.45|6078.95|6079.45|6078.95|6079.2|6078.7|168
1733342370000|2024-12-04 19:59:30|6079.2|6078.7|6078.95|6078.45|6079.2|6078.7|6078.95|6078.45|174
1733342380000|2024-12-04 19:59:40|||||||||19
1733342390000|2024-12-04 19:59:50|6079.2|6078.7|6079.2|6078.7|6079.32|6078.82|6079.2|6078.7|176
1733342400000|2024-12-04 20:00:00|6078.95|6078.45|6078.95|6078.45|6079.2|6078.7|6078.95|6078.45|186
1733342410000|2024-12-04 20:00:10|6078.82|6078.32|6078.7|6078.2|6078.95|6078.45|6078.7|6078.2|209
1733342420000|2024-12-04 20:00:20|6078.45|6077.95|6078.45|6077.95|6078.7|6078.2|6078.45|6077.95|394
1733342430000|2024-12-04 20:00:30|6078.7|6078.2|6078.7|6078.2|6078.7|6078.2|6078.7|6078.2|120
1733342440000|2024-12-04 20:00:40|6078.57|6078.07|6078.45|6077.95|6078.57|6078.07|6078.45|6077.95|219
1733342450000|2024-12-04 20:00:50|6078.57|6078.07|6078.95|6078.45|6078.95|6078.45|6078.57|6078.07|179
1733342460000|2024-12-04 20:01:00|6078.7|6078.2|6079.2|6078.7|6079.2|6078.7|6078.7|6078.2|187
1733342470000|2024-12-04 20:01:10|6078.95|6078.45|6078.95|6078.45|6078.95|6078.45|6078.95|6078.45|109
1733342480000|2024-12-04 20:01:20|6078.7|6078.2|6078.7|6078.2|6078.82|6078.32|6078.7|6078.2|153
1733342490000|2024-12-04 20:01:30|6078.95|6078.45|6078.95|6078.45|6078.95|6078.45|6078.7|6078.2|130
1733342500000|2024-12-04 20:01:40|6079.2|6078.7|6078.95|6078.45|6079.2|6078.7|6078.95|6078.45|161
1733342510000|2024-12-04 20:01:50|6079.07|6078.57|6079.45|6078.95|6079.45|6078.95|6079.07|6078.57|92
1733342520000|2024-12-04 20:02:00|||||||||59
1733342530000|2024-12-04 20:02:10|6079.2|6078.7|6079.45|6078.95|6079.45|6078.95|6079.2|6078.7|298
1733342540000|2024-12-04 20:02:20|6079.57|6079.07|6079.45|6078.95|6079.57|6079.07|6079.45|6078.95|269
1733342550000|2024-12-04 20:02:30|||||||||25
1733342560000|2024-12-04 20:02:40|6079.7|6079.2|6079.45|6078.95|6079.7|6079.2|6079.2|6078.7|419
1733342570000|2024-12-04 20:02:50|6079.7|6079.2|6079.95|6079.45|6079.95|6079.45|6079.7|6079.2|245
1733342580000|2024-12-04 20:03:00|6080.2|6079.7|6080.2|6079.7|6080.2|6079.7|6079.95|6079.45|319
1733342590000|2024-12-04 20:03:10|6080.32|6079.82|6080.2|6079.7|6080.45|6079.95|6080.2|6079.7|185
1733342600000|2024-12-04 20:03:20|6080.45|6079.95|6080.2|6079.7|6080.45|6079.95|6080.2|6079.7|130
1733342610000|2024-12-04 20:03:30|6079.95|6079.45|6080.2|6079.7|6080.2|6079.7|6079.95|6079.45|312
1733342620000|2024-12-04 20:03:40|||||||||12
1733342630000|2024-12-04 20:03:50|6079.95|6079.45|6079.95|6079.45|6080.2|6079.7|6079.95|6079.45|303
1733342640000|2024-12-04 20:04:00|6080.2|6079.7|6080.45|6079.95|6080.45|6079.95|6080.2|6079.7|218
1733342650000|2024-12-04 20:04:10|||||||||180
1733342660000|2024-12-04 20:04:20|6080.7|6080.2|6080.7|6080.2|6080.7|6080.2|6080.7|6080.2|245
1733342670000|2024-12-04 20:04:30|6080.82|6080.32|6080.95|6080.45|6080.95|6080.45|6080.7|6080.2|289
1733342680000|2024-12-04 20:04:40|6080.7|6080.2|6080.45|6079.95|6080.7|6080.2|6080.45|6079.95|213
1733342690000|2024-12-04 20:04:50|6080.7|6080.2|6080.7|6080.2|6080.7|6080.2|6080.7|6080.2|167
1733342700000|2024-12-04 20:05:00|6080.45|6079.95|6080.57|6080.07|6080.57|6080.07|6080.45|6079.95|300
1733342710000|2024-12-04 20:05:10|6080.7|6080.2|6080.95|6080.45|6080.95|6080.45|6080.7|6080.2|179
1733342720000|2024-12-04 20:05:20|6081.07|6080.57|6080.95|6080.45|6081.07|6080.57|6080.95|6080.45|275
1733342730000|2024-12-04 20:05:30|6080.82|6080.32|6080.7|6080.2|6080.95|6080.45|6080.7|6080.2|157
1733342740000|2024-12-04 20:05:40|6080.82|6080.32|6080.95|6080.45|6080.95|6080.45|6080.82|6080.32|185
1733342750000|2024-12-04 20:05:50|6081.07|6080.57|6080.95|6080.45|6081.07|6080.57|6080.95|6080.45|174
1733342760000|2024-12-04 20:06:00|6081.07|6080.57|6081.7|6081.2|6081.7|6081.2|6081.07|6080.57|1041
1733342770000|2024-12-04 20:06:10|6081.95|6081.45|6081.95|6081.45|6081.95|6081.45|6081.7|6081.2|405
1733342780000|2024-12-04 20:06:20|6081.7|6081.2|6081.45|6080.95|6081.7|6081.2|6081.45|6080.95|368
1733342790000|2024-12-04 20:06:30|6081.57|6081.07|6081.95|6081.45|6081.95|6081.45|6081.45|6080.95|153
1733342800000|2024-12-04 20:06:40|6082.2|6081.7|6081.95|6081.45|6082.2|6081.7|6081.95|6081.45|306
1733342810000|2024-12-04 20:06:50|6082.2|6081.7|6082.2|6081.7|6082.2|6081.7|6081.95|6081.45|345
1733342820000|2024-12-04 20:07:00|6082.45|6081.95|6082.45|6081.95|6082.45|6081.95|6082.2|6081.7|517
1733342830000|2024-12-04 20:07:10|6082.2|6081.7|6082.7|6082.2|6082.7|6082.2|6082.2|6081.7|515
1733342840000|2024-12-04 20:07:20|6082.2|6081.7|6082.2|6081.7|6082.45|6081.95|6082.2|6081.7|370
1733342850000|2024-12-04 20:07:30|6081.95|6081.45|6081.95|6081.45|6081.95|6081.45|6081.95|6081.45|312
1733342860000|2024-12-04 20:07:40|6081.7|6081.2|6081.95|6081.45|6081.95|6081.45|6081.7|6081.2|267
1733342870000|2024-12-04 20:07:50|6082.2|6081.7|6082.7|6082.2|6082.7|6082.2|6082.2|6081.7|217
1733342880000|2024-12-04 20:08:00|6082.57|6082.07|6082.45|6081.95|6082.7|6082.2|6082.45|6081.95|334
1733342890000|2024-12-04 20:08:10|6082.57|6082.07|6082.45|6081.95|6082.57|6082.07|6082.45|6081.95|336
1733342900000|2024-12-04 20:08:20|6082.32|6081.82|6082.45|6081.95|6082.45|6081.95|6082.2|6081.7|335
1733342910000|2024-12-04 20:08:30|6082.7|6082.2|6082.7|6082.2|6082.7|6082.2|6082.57|6082.07|212
1733342920000|2024-12-04 20:08:40|6082.82|6082.32|6082.45|6081.95|6082.82|6082.32|6082.45|6081.95|159
1733342930000|2024-12-04 20:08:50|6082.7|6082.2|6082.7|6082.2|6082.7|6082.2|6082.7|6082.2|96
1733342940000|2024-12-04 20:09:00|6082.57|6082.07|6082.7|6082.2|6082.7|6082.2|6082.45|6081.95|509
1733342950000|2024-12-04 20:09:10|6082.57|6082.07|6082.2|6081.7|6082.57|6082.07|6082.2|6081.7|212
1733342960000|2024-12-04 20:09:20|6082.45|6081.95|6082.45|6081.95|6082.45|6081.95|6082.2|6081.7|344
1733342970000|2024-12-04 20:09:30|||||||||78
1733342980000|2024-12-04 20:09:40|6082.7|6082.2|6082.7|6082.2|6082.7|6082.2|6082.7|6082.2|208
1733342990000|2024-12-04 20:09:50|6082.82|6082.32|6083.2|6082.7|6083.2|6082.7|6082.82|6082.32|458
1733343000000|2024-12-04 20:10:00|6083.07|6082.57|6083.2|6082.7|6083.2|6082.7|6082.95|6082.45|783
1733343010000|2024-12-04 20:10:10|6082.95|6082.45|6083.45|6082.95|6083.45|6082.95|6082.95|6082.45|596
1733343020000|2024-12-04 20:10:20|6083.7|6083.2|6083.95|6083.45|6084.2|6083.7|6083.7|6083.2|563
1733343030000|2024-12-04 20:10:30|6084.2|6083.7|6083.95|6083.45|6084.2|6083.7|6083.95|6083.45|777
1733343040000|2024-12-04 20:10:40|6084.2|6083.7|6083.95|6083.45|6084.2|6083.7|6083.7|6083.2|212
1733343050000|2024-12-04 20:10:50|6084.2|6083.7|6084.45|6083.95|6084.45|6083.95|6083.95|6083.45|504
1733343060000|2024-12-04 20:11:00|6084.57|6084.07|6084.95|6084.45|6084.95|6084.45|6084.45|6083.95|793
1733343070000|2024-12-04 20:11:10|6085.2|6084.7|6084.45|6083.95|6085.2|6084.7|6084.2|6083.7|660
1733343080000|2024-12-04 20:11:20|6084.7|6084.2|6084.95|6084.45|6084.95|6084.45|6084.57|6084.07|638
1733343090000|2024-12-04 20:11:30|6085.07|6084.57|6084.7|6084.2|6085.07|6084.57|6084.45|6083.95|390
1733343100000|2024-12-04 20:11:40|||||||||44
1733343110000|2024-12-04 20:11:50|6084.45|6083.95|6084.45|6083.95|6084.45|6083.95|6084.45|6083.95|592
1733343120000|2024-12-04 20:12:00|6084.2|6083.7|6083.95|6083.45|6084.2|6083.7|6083.95|6083.45|356
1733343130000|2024-12-04 20:12:10|6084.2|6083.7|6083.95|6083.45|6084.2|6083.7|6083.95|6083.45|456
1733343140000|2024-12-04 20:12:20|6084.2|6083.7|6083.95|6083.45|6084.2|6083.7|6083.7|6083.2|589
1733343150000|2024-12-04 20:12:30|6084.2|6083.7|6084.2|6083.7|6084.7|6084.2|6083.95|6083.45|569
1733343160000|2024-12-04 20:12:40|6083.95|6083.45|6084.45|6083.95|6084.45|6083.95|6083.95|6083.45|423
1733343170000|2024-12-04 20:12:50|6084.2|6083.7|6083.7|6083.2|6084.2|6083.7|6083.7|6083.2|427
1733343180000|2024-12-04 20:13:00|6083.45|6082.95|6083.45|6082.95|6083.95|6083.45|6083.45|6082.95|528
1733343190000|2024-12-04 20:13:10|6082.95|6082.45|6083.45|6082.95|6083.7|6083.2|6082.95|6082.45|546
1733343200000|2024-12-04 20:13:20|6083.2|6082.7|6083.2|6082.7|6083.45|6082.95|6083.2|6082.7|583
1733343210000|2024-12-04 20:13:30|6083.45|6082.95|6083.2|6082.7|6083.45|6082.95|6083.2|6082.7|259
1733343220000|2024-12-04 20:13:40|6083.07|6082.57|6083.2|6082.7|6083.45|6082.95|6083.07|6082.57|162
1733343230000|2024-12-04 20:13:50|6083.45|6082.95|6083.2|6082.7|6083.45|6082.95|6083.2|6082.7|293
1733343240000|2024-12-04 20:14:00|6083.7|6083.2|6083.7|6083.2|6083.7|6083.2|6083.45|6082.95|475
1733343250000|2024-12-04 20:14:10|6083.45|6082.95|6083.2|6082.7|6083.45|6082.95|6083.2|6082.7|394
1733343260000|2024-12-04 20:14:20|6082.95|6082.45|6083.2|6082.7|6083.2|6082.7|6082.95|6082.45|239
1733343270000|2024-12-04 20:14:30|6083.07|6082.57|6083.2|6082.7|6083.2|6082.7|6082.7|6082.2|479
1733343280000|2024-12-04 20:14:40|6082.95|6082.45|6083.2|6082.7|6083.2|6082.7|6082.95|6082.45|216
1733343290000|2024-12-04 20:14:50|6082.95|6082.45|6082.95|6082.45|6082.95|6082.45|6082.95|6082.45|110
1733343300000|2024-12-04 20:15:00|6083.2|6082.7|6082.95|6082.45|6083.2|6082.7|6082.95|6082.45|370
1733343310000|2024-12-04 20:15:10|6083.2|6082.7|6082.95|6082.45|6083.2|6082.7|6082.95|6082.45|321
1733343320000|2024-12-04 20:15:20|6083.07|6082.57|6083.45|6082.95|6083.45|6082.95|6082.95|6082.45|437
1733343330000|2024-12-04 20:15:30|6083.2|6082.7|6083.45|6082.95|6083.45|6082.95|6083.2|6082.7|260
1733343340000|2024-12-04 20:15:40|6083.2|6082.7|6082.95|6082.45|6083.2|6082.7|6082.95|6082.45|199
1733343350000|2024-12-04 20:15:50|6082.7|6082.2|6082.95|6082.45|6082.95|6082.45|6082.7|6082.2|204
1733343360000|2024-12-04 20:16:00|6083.2|6082.7|6083.45|6082.95|6083.45|6082.95|6083.2|6082.7|202
1733343370000|2024-12-04 20:16:10|6083.7|6083.2|6083.7|6083.2|6083.7|6083.2|6083.45|6082.95|234
1733343380000|2024-12-04 20:16:20|6083.45|6082.95|6083.45|6082.95|6083.45|6082.95|6083.2|6082.7|300
1733343390000|2024-12-04 20:16:30|||||||||86
1733343400000|2024-12-04 20:16:40|6083.32|6082.82|6083.45|6082.95|6083.57|6083.07|6083.32|6082.82|128
1733343410000|2024-12-04 20:16:50|6083.2|6082.7|6083.2|6082.7|6083.32|6082.82|6082.95|6082.45|225
1733343420000|2024-12-04 20:17:00|6083.45|6082.95|6083.2|6082.7|6083.45|6082.95|6083.2|6082.7|210
1733343430000|2024-12-04 20:17:10|6083.45|6082.95|6083.45|6082.95|6083.45|6082.95|6083.2|6082.7|134
1733343440000|2024-12-04 20:17:20|||||||||50
1733343450000|2024-12-04 20:17:30|6083.7|6083.2|6083.45|6082.95|6083.7|6083.2|6083.45|6082.95|216
1733343460000|2024-12-04 20:17:40|6083.2|6082.7|6083.2|6082.7|6083.2|6082.7|6083.2|6082.7|122
1733343470000|2024-12-04 20:17:50|||||||||34
1733343480000|2024-12-04 20:18:00|6082.95|6082.45|6083.2|6082.7|6083.32|6082.82|6082.95|6082.45|413
1733343490000|2024-12-04 20:18:10|6083.32|6082.82|6083.2|6082.7|6083.45|6082.95|6083.2|6082.7|267
1733343500000|2024-12-04 20:18:20|6083.45|6082.95|6083.45|6082.95|6083.45|6082.95|6083.2|6082.7|109
1733343510000|2024-12-04 20:18:30|6083.2|6082.7|6083.2|6082.7|6083.45|6082.95|6083.2|6082.7|163
1733343520000|2024-12-04 20:18:40|6083.32|6082.82|6083.2|6082.7|6083.32|6082.82|6083.2|6082.7|97
1733343530000|2024-12-04 20:18:50|6083.32|6082.82|6082.95|6082.45|6083.45|6082.95|6082.95|6082.45|410
1733343540000|2024-12-04 20:19:00|6083.2|6082.7|6083.2|6082.7|6083.45|6082.95|6083.2|6082.7|304
1733343550000|2024-12-04 20:19:10|6083.07|6082.57|6083.2|6082.7|6083.2|6082.7|6082.95|6082.45|150
1733343560000|2024-12-04 20:19:20|6083.32|6082.82|6083.2|6082.7|6083.32|6082.82|6083.2|6082.7|353
1733343570000|2024-12-04 20:19:30|||||||||35
1733343580000|2024-12-04 20:19:40|6083.32|6082.82|6083.45|6082.95|6083.7|6083.2|6083.32|6082.82|475
1733343590000|2024-12-04 20:19:50|||||||||28
1733343600000|2024-12-04 20:20:00|6083.7|6083.2|6083.2|6082.7|6083.7|6083.2|6083.2|6082.7|448
1733343610000|2024-12-04 20:20:10|6083.45|6082.95|6083.45|6082.95|6083.45|6082.95|6083.45|6082.95|92
1733343620000|2024-12-04 20:20:20|6083.32|6082.82|6083.45|6082.95|6083.45|6082.95|6083.2|6082.7|199
1733343630000|2024-12-04 20:20:30|6083.7|6083.2|6083.7|6083.2|6083.7|6083.2|6083.7|6083.2|135
1733343640000|2024-12-04 20:20:40|6083.45|6082.95|6083.45|6082.95|6083.7|6083.2|6083.45|6082.95|355
1733343650000|2024-12-04 20:20:50|6083.57|6083.07|6083.7|6083.2|6083.7|6083.2|6083.57|6083.07|66
1733343660000|2024-12-04 20:21:00|6083.45|6082.95|6083.45|6082.95|6083.7|6083.2|6083.45|6082.95|226
1733343670000|2024-12-04 20:21:10|6083.2|6082.7|6083.45|6082.95|6083.45|6082.95|6083.2|6082.7|73
1733343680000|2024-12-04 20:21:20|6083.57|6083.07|6083.7|6083.2|6083.7|6083.2|6083.57|6083.07|103
1733343690000|2024-12-04 20:21:30|6083.45|6082.95|6083.7|6083.2|6083.7|6083.2|6083.45|6082.95|195
1733343700000|2024-12-04 20:21:40|6083.57|6083.07|6083.45|6082.95|6083.7|6083.2|6083.2|6082.7|463
1733343710000|2024-12-04 20:21:50|6083.2|6082.7|6083.7|6083.2|6083.7|6083.2|6083.2|6082.7|213
1733343720000|2024-12-04 20:22:00|6083.45|6082.95|6083.45|6082.95|6083.45|6082.95|6083.32|6082.82|255
1733343730000|2024-12-04 20:22:10|6083.32|6082.82|6083.45|6082.95|6083.45|6082.95|6083.2|6082.7|319
1733343740000|2024-12-04 20:22:20|6083.32|6082.82|6083.45|6082.95|6083.45|6082.95|6083.32|6082.82|36
1733343750000|2024-12-04 20:22:30|||||||||27
1733343760000|2024-12-04 20:22:40|||||||||126
1733343770000|2024-12-04 20:22:50|6083.57|6083.07|6083.57|6083.07|6083.57|6083.07|6083.57|6083.07|124
1733343780000|2024-12-04 20:23:00|6083.45|6082.95|6083.2|6082.7|6083.7|6083.2|6083.2|6082.7|459
1733343790000|2024-12-04 20:23:10|6082.95|6082.45|6083.2|6082.7|6083.2|6082.7|6082.95|6082.45|149
1733343800000|2024-12-04 20:23:20|6083.45|6082.95|6083.2|6082.7|6083.45|6082.95|6083.2|6082.7|175
1733343810000|2024-12-04 20:23:30|6082.95|6082.45|6082.95|6082.45|6083.07|6082.57|6082.82|6082.32|329
1733343820000|2024-12-04 20:23:40|6082.82|6082.32|6082.95|6082.45|6082.95|6082.45|6082.82|6082.32|251
1733343830000|2024-12-04 20:23:50|||||||||17
1733343840000|2024-12-04 20:24:00|||||||||46
1733343850000|2024-12-04 20:24:10|6082.7|6082.2|6082.95|6082.45|6082.95|6082.45|6082.7|6082.2|213
1733343860000|2024-12-04 20:24:20|||||||||89
1733343870000|2024-12-04 20:24:30|||||||||3
1733343880000|2024-12-04 20:24:40|6082.7|6082.2|6082.45|6081.95|6082.7|6082.2|6082.45|6081.95|250
1733343890000|2024-12-04 20:24:50|6082.7|6082.2|6082.95|6082.45|6082.95|6082.45|6082.7|6082.2|282
1733343900000|2024-12-04 20:25:00|6082.7|6082.2|6082.7|6082.2|6082.95|6082.45|6082.7|6082.2|276
1733343910000|2024-12-04 20:25:10|||||||||15
1733343920000|2024-12-04 20:25:20|6082.95|6082.45|6083.2|6082.7|6083.2|6082.7|6082.95|6082.45|309
1733343930000|2024-12-04 20:25:30|||||||||250
1733343940000|2024-12-04 20:25:40|||||||||76
1733343950000|2024-12-04 20:25:50|||||||||33
1733343960000|2024-12-04 20:26:00|6083.32|6082.82|6083.45|6082.95|6083.45|6082.95|6083.2|6082.7|318
1733343970000|2024-12-04 20:26:10|||||||||104
1733343980000|2024-12-04 20:26:20|6083.57|6083.07|6083.7|6083.2|6083.7|6083.2|6083.57|6083.07|113
1733343990000|2024-12-04 20:26:30|6083.45|6082.95|6083.45|6082.95|6083.45|6082.95|6083.45|6082.95|249
1733344000000|2024-12-04 20:26:40|6083.32|6082.82|6083.95|6083.45|6083.95|6083.45|6083.32|6082.82|240
1733344010000|2024-12-04 20:26:50|6083.7|6083.2|6083.95|6083.45|6083.95|6083.45|6083.7|6083.2|248
1733344020000|2024-12-04 20:27:00|6083.82|6083.32|6083.7|6083.2|6083.95|6083.45|6083.7|6083.2|482
1733344030000|2024-12-04 20:27:10|6083.95|6083.45|6083.95|6083.45|6083.95|6083.45|6083.95|6083.45|84
1733344040000|2024-12-04 20:27:20|||||||||60
1733344050000|2024-12-04 20:27:30|6083.7|6083.2|6083.7|6083.2|6083.95|6083.45|6083.7|6083.2|196
1733344060000|2024-12-04 20:27:40|||||||||52
1733344070000|2024-12-04 20:27:50|6083.45|6082.95|6083.45|6082.95|6083.45|6082.95|6083.45|6082.95|111
1733344080000|2024-12-04 20:28:00|6083.2|6082.7|6083.45|6082.95|6083.45|6082.95|6083.2|6082.7|281
1733344090000|2024-12-04 20:28:10|||||||||11
1733344100000|2024-12-04 20:28:20|6083.57|6083.07|6083.45|6082.95|6083.7|6083.2|6083.45|6082.95|156
1733344110000|2024-12-04 20:28:30|6083.57|6083.07|6083.45|6082.95|6083.7|6083.2|6083.45|6082.95|114
1733344120000|2024-12-04 20:28:40|||||||||76
1733344130000|2024-12-04 20:28:50|||||||||62
1733344140000|2024-12-04 20:29:00|6083.2|6082.7|6083.45|6082.95|6083.45|6082.95|6083.2|6082.7|381
1733344150000|2024-12-04 20:29:10|6083.32|6082.82|6083.2|6082.7|6083.32|6082.82|6083.2|6082.7|27
1733344160000|2024-12-04 20:29:20|6082.95|6082.45|6082.95|6082.45|6082.95|6082.45|6082.95|6082.45|148
1733344170000|2024-12-04 20:29:30|||||||||225
1733344180000|2024-12-04 20:29:40|||||||||48
1733344190000|2024-12-04 20:29:50|||||||||93
1733344200000|2024-12-04 20:30:00|6082.45|6081.95|6081.95|6081.45|6082.45|6081.95|6081.7|6081.2|1309
1733344210000|2024-12-04 20:30:10|6082.2|6081.7|6081.95|6081.45|6082.2|6081.7|6081.95|6081.45|240
1733344220000|2024-12-04 20:30:20|6081.82|6081.32|6081.95|6081.45|6081.95|6081.45|6081.7|6081.2|311
1733344230000|2024-12-04 20:30:30|6081.7|6081.2|6082.2|6081.7|6082.45|6081.95|6081.7|6081.2|408
1733344240000|2024-12-04 20:30:40|6082.45|6081.95|6082.45|6081.95|6082.45|6081.95|6082.45|6081.95|107
1733344250000|2024-12-04 20:30:50|6082.2|6081.7|6082.45|6081.95|6082.7|6082.2|6082.2|6081.7|231
1733344260000|2024-12-04 20:31:00|||||||||162
1733344270000|2024-12-04 20:31:10|||||||||48
1733344280000|2024-12-04 20:31:20|6082.32|6081.82|6082.2|6081.7|6082.32|6081.82|6082.2|6081.7|254
1733344290000|2024-12-04 20:31:30|||||||||61
1733344300000|2024-12-04 20:31:40|||||||||22
1733344310000|2024-12-04 20:31:50|6082.45|6081.95|6082.45|6081.95|6082.45|6081.95|6082.45|6081.95|107
1733344320000|2024-12-04 20:32:00|6082.7|6082.2|6082.2|6081.7|6082.7|6082.2|6082.2|6081.7|486
1733344330000|2024-12-04 20:32:10|||||||||69
1733344340000|2024-12-04 20:32:20|6082.45|6081.95|6082.45|6081.95|6082.45|6081.95|6082.45|6081.95|42
1733344350000|2024-12-04 20:32:30|6082.7|6082.2|6082.95|6082.45|6082.95|6082.45|6082.45|6081.95|283
1733344360000|2024-12-04 20:32:40|||||||||68
1733344370000|2024-12-04 20:32:50|6082.82|6082.32|6082.7|6082.2|6082.82|6082.32|6082.7|6082.2|98
1733344380000|2024-12-04 20:33:00|6082.95|6082.45|6082.7|6082.2|6082.95|6082.45|6082.7|6082.2|406
1733344390000|2024-12-04 20:33:10|||||||||88
1733344400000|2024-12-04 20:33:20|6082.95|6082.45|6082.7|6082.2|6082.95|6082.45|6082.7|6082.2|133
1733344410000|2024-12-04 20:33:30|||||||||21
1733344420000|2024-12-04 20:33:40|6082.82|6082.32|6083.2|6082.7|6083.45|6082.95|6082.82|6082.32|859
1733344430000|2024-12-04 20:33:50|6083.07|6082.57|6082.95|6082.45|6083.2|6082.7|6082.95|6082.45|330
1733344440000|2024-12-04 20:34:00|6083.07|6082.57|6082.95|6082.45|6083.2|6082.7|6082.95|6082.45|120
1733344450000|2024-12-04 20:34:10|6083.2|6082.7|6082.95|6082.45|6083.2|6082.7|6082.95|6082.45|170
1733344460000|2024-12-04 20:34:20|6083.07|6082.57|6083.2|6082.7|6083.2|6082.7|6082.95|6082.45|124
1733344470000|2024-12-04 20:34:30|||||||||204
1733344480000|2024-12-04 20:34:40|6083.45|6082.95|6083.45|6082.95|6083.45|6082.95|6083.45|6082.95|88
1733344490000|2024-12-04 20:34:50|||||||||157
1733344500000|2024-12-04 20:35:00|6083.2|6082.7|6083.2|6082.7|6083.2|6082.7|6083.2|6082.7|205
1733344510000|2024-12-04 20:35:10|6082.95|6082.45|6083.45|6082.95|6083.45|6082.95|6082.95|6082.45|462
1733344520000|2024-12-04 20:35:20|6083.2|6082.7|6083.2|6082.7|6083.2|6082.7|6083.2|6082.7|222
1733344530000|2024-12-04 20:35:30|6083.32|6082.82|6083.45|6082.95|6083.45|6082.95|6083.32|6082.82|58
1733344540000|2024-12-04 20:35:40|6083.57|6083.07|6083.7|6083.2|6083.7|6083.2|6083.57|6083.07|158
1733344550000|2024-12-04 20:35:50|6083.82|6083.32|6083.7|6083.2|6083.82|6083.32|6083.7|6083.2|482
1733344560000|2024-12-04 20:36:00|||||||||55
1733344570000|2024-12-04 20:36:10|||||||||23
1733344580000|2024-12-04 20:36:20|||||||||282
1733344590000|2024-12-04 20:36:30|6083.82|6083.32|6083.95|6083.45|6083.95|6083.45|6083.7|6083.2|550
1733344600000|2024-12-04 20:36:40|6084.2|6083.7|6084.2|6083.7|6084.45|6083.95|6084.2|6083.7|346
1733344610000|2024-12-04 20:36:50|||||||||78
1733344620000|2024-12-04 20:37:00|6084.32|6083.82|6083.95|6083.45|6084.32|6083.82|6083.95|6083.45|345
1733344630000|2024-12-04 20:37:10|6084.07|6083.57|6084.2|6083.7|6084.2|6083.7|6084.07|6083.57|86
1733344640000|2024-12-04 20:37:20|6083.95|6083.45|6083.95|6083.45|6083.95|6083.45|6083.95|6083.45|135
1733344650000|2024-12-04 20:37:30|||||||||150
1733344660000|2024-12-04 20:37:40|6084.07|6083.57|6083.95|6083.45|6084.07|6083.57|6083.95|6083.45|129
1733344670000|2024-12-04 20:37:50|6084.2|6083.7|6084.2|6083.7|6084.2|6083.7|6084.2|6083.7|664
1733344680000|2024-12-04 20:38:00|||||||||37
1733344690000|2024-12-04 20:38:10|6084.07|6083.57|6084.2|6083.7|6084.2|6083.7|6084.07|6083.57|465
1733344700000|2024-12-04 20:38:20|6083.95|6083.45|6083.95|6083.45|6083.95|6083.45|6083.95|6083.45|210
1733344710000|2024-12-04 20:38:30|||||||||58
1733344720000|2024-12-04 20:38:40|||||||||386
1733344730000|2024-12-04 20:38:50|6084.2|6083.7|6084.2|6083.7|6084.45|6083.95|6084.2|6083.7|341
1733344740000|2024-12-04 20:39:00|6084.45|6083.95|6084.45|6083.95|6084.7|6084.2|6084.45|6083.95|640
1733344750000|2024-12-04 20:39:10|6084.7|6084.2|6084.7|6084.2|6084.95|6084.45|6084.7|6084.2|596
1733344760000|2024-12-04 20:39:20|6084.82|6084.32|6084.95|6084.45|6084.95|6084.45|6084.82|6084.32|221
1733344770000|2024-12-04 20:39:30|6085.07|6084.57|6085.45|6084.95|6085.45|6084.95|6085.07|6084.57|1173
1733344780000|2024-12-04 20:39:40|6085.7|6085.2|6086.45|6085.95|6086.45|6085.95|6085.7|6085.2|1691
1733344790000|2024-12-04 20:39:50|6086.2|6085.7|6085.7|6085.2|6086.2|6085.7|6085.7|6085.2|767
1733344800000|2024-12-04 20:40:00|6085.95|6085.45|6085.7|6085.2|6085.95|6085.45|6085.45|6084.95|605
1733344810000|2024-12-04 20:40:10|6085.95|6085.45|6085.95|6085.45|6085.95|6085.45|6085.95|6085.45|250
1733344820000|2024-12-04 20:40:20|6086.2|6085.7|6086.45|6085.95|6086.45|6085.95|6086.2|6085.7|509
1733344830000|2024-12-04 20:40:30|6086.2|6085.7|6086.7|6086.2|6086.7|6086.2|6086.2|6085.7|411
1733344840000|2024-12-04 20:40:40|6086.45|6085.95|6086.45|6085.95|6086.45|6085.95|6086.2|6085.7|360
1733344850000|2024-12-04 20:40:50|6086.2|6085.7|6086.45|6085.95|6086.45|6085.95|6086.2|6085.7|309
1733344860000|2024-12-04 20:41:00|6086.2|6085.7|6086.45|6085.95|6086.7|6086.2|6086.2|6085.7|653
1733344870000|2024-12-04 20:41:10|6086.7|6086.2|6086.2|6085.7|6086.7|6086.2|6086.2|6085.7|328
1733344880000|2024-12-04 20:41:20|6086.45|6085.95|6086.45|6085.95|6086.45|6085.95|6086.2|6085.7|345
1733344890000|2024-12-04 20:41:30|6086.2|6085.7|6086.32|6085.82|6086.45|6085.95|6086.2|6085.7|329
1733344900000|2024-12-04 20:41:40|6086.45|6085.95|6086.2|6085.7|6086.45|6085.95|6086.2|6085.7|408
1733344910000|2024-12-04 20:41:50|6085.95|6085.45|6086.2|6085.7|6086.2|6085.7|6085.95|6085.45|255
1733344920000|2024-12-04 20:42:00|6085.95|6085.45|6086.2|6085.7|6086.2|6085.7|6085.95|6085.45|197
1733344930000|2024-12-04 20:42:10|6085.95|6085.45|6086.2|6085.7|6086.2|6085.7|6085.95|6085.45|217
1733344940000|2024-12-04 20:42:20|6085.95|6085.45|6086.2|6085.7|6086.2|6085.7|6085.95|6085.45|358
1733344950000|2024-12-04 20:42:30|6086.32|6085.82|6086.2|6085.7|6086.45|6085.95|6086.2|6085.7|428
1733344960000|2024-12-04 20:42:40|6085.95|6085.45|6086.2|6085.7|6086.2|6085.7|6085.95|6085.45|282
1733344970000|2024-12-04 20:42:50|6085.95|6085.45|6085.95|6085.45|6085.95|6085.45|6085.95|6085.45|110
1733344980000|2024-12-04 20:43:00|||||||||83
1733344990000|2024-12-04 20:43:10|6085.7|6085.2|6086.2|6085.7|6086.45|6085.95|6085.7|6085.2|805
1733345000000|2024-12-04 20:43:20|6086.07|6085.57|6086.2|6085.7|6086.45|6085.95|6086.07|6085.57|434
1733345010000|2024-12-04 20:43:30|6085.95|6085.45|6086.2|6085.7|6086.2|6085.7|6085.95|6085.45|430
1733345020000|2024-12-04 20:43:40|6085.95|6085.45|6085.95|6085.45|6086.07|6085.57|6085.95|6085.45|316
1733345030000|2024-12-04 20:43:50|||||||||128
1733345040000|2024-12-04 20:44:00|6086.2|6085.7|6086.2|6085.7|6086.2|6085.7|6086.2|6085.7|209
1733345050000|2024-12-04 20:44:10|||||||||153
1733345060000|2024-12-04 20:44:20|6086.32|6085.82|6086.2|6085.7|6086.32|6085.82|6086.2|6085.7|402
1733345070000|2024-12-04 20:44:30|6086.45|6085.95|6085.95|6085.45|6086.45|6085.95|6085.95|6085.45|394
1733345080000|2024-12-04 20:44:40|6086.2|6085.7|6086.2|6085.7|6086.2|6085.7|6086.2|6085.7|233
1733345090000|2024-12-04 20:44:50|6085.95|6085.45|6085.95|6085.45|6085.95|6085.45|6085.95|6085.45|198
1733345100000|2024-12-04 20:45:00|6086.07|6085.57|6085.95|6085.45|6086.2|6085.7|6085.95|6085.45|713
1733345110000|2024-12-04 20:45:10|6085.82|6085.32|6085.95|6085.45|6085.95|6085.45|6085.7|6085.2|316
1733345120000|2024-12-04 20:45:20|6086.2|6085.7|6085.95|6085.45|6086.2|6085.7|6085.95|6085.45|547
1733345130000|2024-12-04 20:45:30|6085.82|6085.32|6086.2|6085.7|6086.2|6085.7|6085.7|6085.2|331
1733345140000|2024-12-04 20:45:40|6086.32|6085.82|6086.45|6085.95|6086.45|6085.95|6086.2|6085.7|450
1733345150000|2024-12-04 20:45:50|6086.2|6085.7|6085.95|6085.45|6086.32|6085.82|6085.95|6085.45|877
1733345160000|2024-12-04 20:46:00|6086.07|6085.57|6086.2|6085.7|6086.32|6085.82|6086.07|6085.57|384
1733345170000|2024-12-04 20:46:10|6086.45|6085.95|6086.45|6085.95|6086.7|6086.2|6086.2|6085.7|782
1733345180000|2024-12-04 20:46:20|6086.7|6086.2|6086.2|6085.7|6086.7|6086.2|6086.2|6085.7|826
1733345190000|2024-12-04 20:46:30|6086.45|6085.95|6086.45|6085.95|6086.57|6086.07|6086.45|6085.95|255
1733345200000|2024-12-04 20:46:40|6084.95|6084.45|6085.2|6084.7|6085.2|6084.7|6084.95|6084.45|4378
1733345210000|2024-12-04 20:46:50|6085.45|6084.95|6085.57|6085.07|6085.57|6085.07|6085.45|6084.95|343
1733345220000|2024-12-04 20:47:00|6085.45|6084.95|6085.2|6084.7|6085.45|6084.95|6085.2|6084.7|674
1733345230000|2024-12-04 20:47:10|6085.32|6084.82|6085.95|6085.45|6085.95|6085.45|6085.2|6084.7|712
1733345240000|2024-12-04 20:47:20|6085.7|6085.2|6085.7|6085.2|6085.95|6085.45|6085.7|6085.2|607
1733345250000|2024-12-04 20:47:30|6085.45|6084.95|6085.45|6084.95|6085.45|6084.95|6085.45|6084.95|242
1733345260000|2024-12-04 20:47:40|6085.32|6084.82|6085.95|6085.45|6085.95|6085.45|6085.2|6084.7|604
1733345270000|2024-12-04 20:47:50|6085.7|6085.2|6085.95|6085.45|6085.95|6085.45|6085.7|6085.2|469
1733345280000|2024-12-04 20:48:00|6086.2|6085.7|6086.45|6085.95|6086.45|6085.95|6086.2|6085.7|813
1733345290000|2024-12-04 20:48:10|6086.7|6086.2|6086.95|6086.45|6086.95|6086.45|6086.7|6086.2|510
1733345300000|2024-12-04 20:48:20|6087.2|6086.7|6087.2|6086.7|6087.2|6086.7|6087.2|6086.7|1550
1733345310000|2024-12-04 20:48:30|6087.07|6086.57|6086.95|6086.45|6087.07|6086.57|6086.95|6086.45|267
1733345320000|2024-12-04 20:48:40|6086.7|6086.2|6086.45|6085.95|6086.7|6086.2|6086.45|6085.95|585
1733345330000|2024-12-04 20:48:50|6086.57|6086.07|6086.95|6086.45|6086.95|6086.45|6086.57|6086.07|229
1733345340000|2024-12-04 20:49:00|6086.7|6086.2|6086.57|6086.07|6086.95|6086.45|6086.57|6086.07|604
1733345350000|2024-12-04 20:49:10|6086.7|6086.2|6086.7|6086.2|6086.82|6086.32|6086.7|6086.2|597
1733345360000|2024-12-04 20:49:20|6086.45|6085.95|6086.7|6086.2|6086.7|6086.2|6086.45|6085.95|368
1733345370000|2024-12-04 20:49:30|6086.82|6086.32|6086.45|6085.95|6086.82|6086.32|6086.45|6085.95|777
1733345380000|2024-12-04 20:49:40|6086.7|6086.2|6086.95|6086.45|6086.95|6086.45|6086.7|6086.2|535
1733345390000|2024-12-04 20:49:50|6087.07|6086.57|6087.45|6086.95|6087.45|6086.95|6086.95|6086.45|819
1733345400000|2024-12-04 20:50:00|6087.7|6087.2|6086.95|6086.45|6088.45|6087.95|6086.95|6086.45|2966
1733345410000|2024-12-04 20:50:10|6087.07|6086.57|6086.95|6086.45|6087.45|6086.95|6086.95|6086.45|1349
1733345420000|2024-12-04 20:50:20|6087.45|6086.95|6087.7|6087.2|6087.7|6087.2|6087.45|6086.95|373
1733345430000|2024-12-04 20:50:30|6087.82|6087.32|6087.45|6086.95|6087.95|6087.45|6087.45|6086.95|601
1733345440000|2024-12-04 20:50:40|6087.2|6086.7|6087.45|6086.95|6087.45|6086.95|6086.95|6086.45|707
1733345450000|2024-12-04 20:50:50|6087.57|6087.07|6086.95|6086.45|6087.57|6087.07|6086.95|6086.45|444
1733345460000|2024-12-04 20:51:00|6086.7|6086.2|6087.2|6086.7|6087.2|6086.7|6086.7|6086.2|615
1733345470000|2024-12-04 20:51:10|6086.95|6086.45|6086.45|6085.95|6086.95|6086.45|6086.45|6085.95|605
1733345480000|2024-12-04 20:51:20|6086.7|6086.2|6086.45|6085.95|6086.7|6086.2|6086.45|6085.95|500
1733345490000|2024-12-04 20:51:30|6086.57|6086.07|6086.95|6086.45|6086.95|6086.45|6086.57|6086.07|379
1733345500000|2024-12-04 20:51:40|6086.82|6086.32|6086.95|6086.45|6087.45|6086.95|6086.7|6086.2|760
1733345510000|2024-12-04 20:51:50|6086.82|6086.32|6086.7|6086.2|6086.82|6086.32|6086.45|6085.95|569
1733345520000|2024-12-04 20:52:00|6086.45|6085.95|6086.45|6085.95|6086.45|6085.95|6086.2|6085.7|606
1733345530000|2024-12-04 20:52:10|6086.32|6085.82|6086.2|6085.7|6086.32|6085.82|6085.95|6085.45|500
1733345540000|2024-12-04 20:52:20|6086.07|6085.57|6085.7|6085.2|6086.07|6085.57|6085.7|6085.2|224
1733345550000|2024-12-04 20:52:30|6085.95|6085.45|6085.95|6085.45|6085.95|6085.45|6085.95|6085.45|255
1733345560000|2024-12-04 20:52:40|6085.7|6085.2|6086.45|6085.95|6086.45|6085.95|6085.7|6085.2|998
1733345570000|2024-12-04 20:52:50|6086.57|6086.07|6086.45|6085.95|6086.7|6086.2|6086.45|6085.95|505
1733345580000|2024-12-04 20:53:00|||||||||365
1733345590000|2024-12-04 20:53:10|6086.2|6085.7|6086.2|6085.7|6086.2|6085.7|6086.2|6085.7|128
1733345600000|2024-12-04 20:53:20|6086.45|6085.95|6085.95|6085.45|6086.45|6085.95|6085.95|6085.45|606
1733345610000|2024-12-04 20:53:30|6086.07|6085.57|6085.2|6084.7|6086.07|6085.57|6085.2|6084.7|957
1733345620000|2024-12-04 20:53:40|6085.45|6084.95|6085.45|6084.95|6085.57|6085.07|6085.45|6084.95|479
1733345630000|2024-12-04 20:53:50|6085.7|6085.2|6085.45|6084.95|6085.7|6085.2|6085.45|6084.95|480
1733345640000|2024-12-04 20:54:00|6085.57|6085.07|6085.45|6084.95|6085.7|6085.2|6085.2|6084.7|686
1733345650000|2024-12-04 20:54:10|6085.2|6084.7|6085.7|6085.2|6085.7|6085.2|6085.2|6084.7|1062
1733345660000|2024-12-04 20:54:20|6085.2|6084.7|6085.95|6085.45|6085.95|6085.45|6085.2|6084.7|678
1733345670000|2024-12-04 20:54:30|6086.2|6085.7|6086.45|6085.95|6086.45|6085.95|6086.2|6085.7|721
1733345680000|2024-12-04 20:54:40|6085.45|6084.95|6085.7|6085.2|6085.7|6085.2|6085.45|6084.95|564
1733345690000|2024-12-04 20:54:50|6086.2|6085.7|6085.7|6085.2|6086.2|6085.7|6085.7|6085.2|939
1733345700000|2024-12-04 20:55:00|6085.95|6085.45|6084.7|6084.2|6085.95|6085.45|6084.45|6083.95|2470
1733345710000|2024-12-04 20:55:10|6084.45|6083.95|6084.45|6083.95|6084.7|6084.2|6084.2|6083.7|829
1733345720000|2024-12-04 20:55:20|6084.7|6084.2|6084.95|6084.45|6084.95|6084.45|6084.45|6083.95|765
1733345730000|2024-12-04 20:55:30|6084.7|6084.2|6084.45|6083.95|6084.95|6084.45|6084.45|6083.95|836
1733345740000|2024-12-04 20:55:40|6084.7|6084.2|6084.95|6084.45|6085.2|6084.7|6084.45|6083.95|856
1733345750000|2024-12-04 20:55:50|6085.2|6084.7|6085.2|6084.7|6085.2|6084.7|6084.95|6084.45|451
1733345760000|2024-12-04 20:56:00|6085.45|6084.95|6085.7|6085.2|6085.7|6085.2|6085.2|6084.7|1169
1733345770000|2024-12-04 20:56:10|6085.45|6084.95|6085.45|6084.95|6085.7|6085.2|6085.45|6084.95|832
1733345780000|2024-12-04 20:56:20|6085.7|6085.2|6085.45|6084.95|6085.7|6085.2|6085.45|6084.95|546
1733345790000|2024-12-04 20:56:30|6085.7|6085.2|6085.45|6084.95|6085.95|6085.45|6085.45|6084.95|545
1733345800000|2024-12-04 20:56:40|6085.7|6085.2|6085.2|6084.7|6085.7|6085.2|6085.2|6084.7|507
1733345810000|2024-12-04 20:56:50|6085.32|6084.82|6085.2|6084.7|6085.45|6084.95|6085.2|6084.7|388
1733345820000|2024-12-04 20:57:00|6084.95|6084.45|6085.2|6084.7|6085.2|6084.7|6084.95|6084.45|537
1733345830000|2024-12-04 20:57:10|6085.07|6084.57|6085.45|6084.95|6085.45|6084.95|6084.95|6084.45|470
1733345840000|2024-12-04 20:57:20|6085.2|6084.7|6085.2|6084.7|6085.2|6084.7|6084.95|6084.45|616
1733345850000|2024-12-04 20:57:30|6085.45|6084.95|6085.7|6085.2|6085.7|6085.2|6085.45|6084.95|626
1733345860000|2024-12-04 20:57:40|6085.95|6085.45|6086.2|6085.7|6086.2|6085.7|6085.95|6085.45|980
1733345870000|2024-12-04 20:57:50|6086.45|6085.95|6086.45|6085.95|6086.45|6085.95|6086.2|6085.7|677
1733345880000|2024-12-04 20:58:00|6086.2|6085.7|6086.2|6085.7|6086.45|6085.95|6085.95|6085.45|1320
1733345890000|2024-12-04 20:58:10|6085.95|6085.45|6085.95|6085.45|6085.95|6085.45|6085.95|6085.45|485
1733345900000|2024-12-04 20:58:20|6085.7|6085.2|6085.45|6084.95|6085.7|6085.2|6085.45|6084.95|834
1733345910000|2024-12-04 20:58:30|6085.2|6084.7|6085.07|6084.57|6085.2|6084.7|6084.7|6084.2|1310
1733345920000|2024-12-04 20:58:40|6084.95|6084.45|6084.95|6084.45|6084.95|6084.45|6084.7|6084.2|917
1733345930000|2024-12-04 20:58:50|6084.7|6084.2|6084.95|6084.45|6085.2|6084.7|6084.7|6084.2|1105
1733345940000|2024-12-04 20:59:00|6085.2|6084.7|6084.45|6083.95|6085.45|6084.95|6084.45|6083.95|2723
1733345950000|2024-12-04 20:59:10|6084.2|6083.7|6083.95|6083.45|6084.45|6083.95|6083.95|6083.45|1855
1733345960000|2024-12-04 20:59:20|6084.2|6083.7|6084.2|6083.7|6084.7|6084.2|6084.2|6083.7|1994
1733345970000|2024-12-04 20:59:30|6084.45|6083.95|6084.7|6084.2|6085.2|6084.7|6084.2|6083.7|6201
1733345980000|2024-12-04 20:59:40|6084.95|6084.45|6085.2|6084.7|6085.45|6084.95|6084.7|6084.2|5146
1733345990000|2024-12-04 20:59:50|6084.95|6084.45|6085.7|6085.2|6085.95|6085.45|6083.7|6083.2|26342
1733346000000|2024-12-04 21:00:00|6085.33|6084.83|6083.93|6083.23|6085.68|6084.98|6083.93|6083.23|10710
1733346010000|2024-12-04 21:00:10|6083.68|6082.98|6084.43|6083.73|6084.68|6083.98|6083.68|6082.98|2769
1733346020000|2024-12-04 21:00:20|6084.3|6083.6|6083.93|6083.23|6084.3|6083.6|6083.93|6083.23|709
1733346030000|2024-12-04 21:00:30|6083.68|6082.98|6083.93|6083.23|6083.93|6083.23|6083.68|6082.98|494
1733346040000|2024-12-04 21:00:40|6083.68|6082.98|6083.43|6082.73|6083.68|6082.98|6083.43|6082.73|720
1733346050000|2024-12-04 21:00:50|6083.18|6082.48|6082.93|6082.23|6083.43|6082.73|6082.93|6082.23|558
1733346060000|2024-12-04 21:01:00|6083.18|6082.48|6083.43|6082.73|6083.43|6082.73|6083.18|6082.48|405
1733346070000|2024-12-04 21:01:10|6083.68|6082.98|6083.18|6082.48|6083.68|6082.98|6082.93|6082.23|1044
1733346080000|2024-12-04 21:01:20|6082.93|6082.23|6082.93|6082.23|6082.93|6082.23|6082.68|6081.98|395
1733346090000|2024-12-04 21:01:30|6083.18|6082.48|6083.43|6082.73|6083.43|6082.73|6083.18|6082.48|451
1733346100000|2024-12-04 21:01:40|6083.18|6082.48|6083.18|6082.48|6083.18|6082.48|6083.18|6082.48|546
1733346110000|2024-12-04 21:01:50|6083.3|6082.6|6083.18|6082.48|6083.3|6082.6|6083.18|6082.48|137
1733346120000|2024-12-04 21:02:00|6083.43|6082.73|6083.18|6082.48|6083.43|6082.73|6083.18|6082.48|194
1733346130000|2024-12-04 21:02:10|6083.05|6082.35|6083.18|6082.48|6083.18|6082.48|6082.93|6082.23|246
1733346140000|2024-12-04 21:02:20|6083.43|6082.73|6083.43|6082.73|6083.68|6082.98|6083.43|6082.73|386
1733346150000|2024-12-04 21:02:30|6083.18|6082.48|6083.43|6082.73|6083.43|6082.73|6083.18|6082.48|322
1733346160000|2024-12-04 21:02:40|6083.3|6082.6|6083.18|6082.48|6083.3|6082.6|6083.18|6082.48|88
1733346170000|2024-12-04 21:02:50|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|189
1733346180000|2024-12-04 21:03:00|6083.18|6082.48|6083.18|6082.48|6083.18|6082.48|6083.18|6082.48|249
1733346190000|2024-12-04 21:03:10|||||||||79
1733346200000|2024-12-04 21:03:20|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|174
1733346210000|2024-12-04 21:03:30|6083.18|6082.48|6083.18|6082.48|6083.18|6082.48|6083.18|6082.48|47
1733346220000|2024-12-04 21:03:40|||||||||128
1733346230000|2024-12-04 21:03:50|6082.93|6082.23|6082.93|6082.23|6082.93|6082.23|6082.93|6082.23|221
1733346240000|2024-12-04 21:04:00|6083.18|6082.48|6082.93|6082.23|6083.18|6082.48|6082.93|6082.23|611
1733346250000|2024-12-04 21:04:10|6083.05|6082.35|6082.93|6082.23|6083.05|6082.35|6082.93|6082.23|184
1733346260000|2024-12-04 21:04:20|||||||||41
1733346270000|2024-12-04 21:04:30|||||||||101
1733346280000|2024-12-04 21:04:40|||||||||25
1733346290000|2024-12-04 21:04:50|6082.68|6081.98|6082.93|6082.23|6082.93|6082.23|6082.68|6081.98|190
1733346300000|2024-12-04 21:05:00|6082.8|6082.1|6082.68|6081.98|6082.93|6082.23|6082.68|6081.98|724
1733346310000|2024-12-04 21:05:10|||||||||158
1733346320000|2024-12-04 21:05:20|6082.8|6082.1|6082.93|6082.23|6082.93|6082.23|6082.8|6082.1|114
1733346330000|2024-12-04 21:05:30|6083.18|6082.48|6083.18|6082.48|6083.18|6082.48|6083.18|6082.48|172
1733346340000|2024-12-04 21:05:40|||||||||86
1733346350000|2024-12-04 21:05:50|6083.43|6082.73|6083.68|6082.98|6083.68|6082.98|6083.43|6082.73|204
1733346360000|2024-12-04 21:06:00|6083.93|6083.23|6083.68|6082.98|6083.93|6083.23|6083.68|6082.98|230
1733346370000|2024-12-04 21:06:10|||||||||43
1733346380000|2024-12-04 21:06:20|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|85
1733346390000|2024-12-04 21:06:30|6083.68|6082.98|6083.93|6083.23|6083.93|6083.23|6083.68|6082.98|243
1733346400000|2024-12-04 21:06:40|6083.8|6083.1|6083.93|6083.23|6083.93|6083.23|6083.68|6082.98|118
1733346410000|2024-12-04 21:06:50|6083.8|6083.1|6083.68|6082.98|6083.8|6083.1|6083.68|6082.98|76
1733346420000|2024-12-04 21:07:00|6083.8|6083.1|6083.93|6083.23|6083.93|6083.23|6083.8|6083.1|164
1733346430000|2024-12-04 21:07:10|6083.68|6082.98|6083.68|6082.98|6083.68|6082.98|6083.68|6082.98|205
1733346440000|2024-12-04 21:07:20|6083.8|6083.1|6083.68|6082.98|6083.93|6083.23|6083.68|6082.98|161
1733346450000|2024-12-04 21:07:30|6083.8|6083.1|6083.68|6082.98|6083.8|6083.1|6083.68|6082.98|175
1733346460000|2024-12-04 21:07:40|6083.93|6083.23|6083.43|6082.73|6083.93|6083.23|6083.43|6082.73|182
1733346470000|2024-12-04 21:07:50|6083.68|6082.98|6083.68|6082.98|6083.68|6082.98|6083.68|6082.98|64
1733346480000|2024-12-04 21:08:00|6083.93|6083.23|6083.93|6083.23|6083.93|6083.23|6083.93|6083.23|167
1733346490000|2024-12-04 21:08:10|||||||||25
1733346500000|2024-12-04 21:08:20|||||||||55
1733346510000|2024-12-04 21:08:30|6083.68|6082.98|6083.68|6082.98|6083.68|6082.98|6083.68|6082.98|342
1733346520000|2024-12-04 21:08:40|||||||||206
1733346530000|2024-12-04 21:08:50|||||||||42
1733346540000|2024-12-04 21:09:00|||||||||61
1733346550000|2024-12-04 21:09:10|||||||||64
1733346560000|2024-12-04 21:09:20|||||||||33
1733346570000|2024-12-04 21:09:30|||||||||15
1733346580000|2024-12-04 21:09:40|6083.93|6083.23|6083.93|6083.23|6083.93|6083.23|6083.68|6082.98|296
1733346590000|2024-12-04 21:09:50|6083.68|6082.98|6083.93|6083.23|6083.93|6083.23|6083.68|6082.98|104
1733346600000|2024-12-04 21:10:00|6083.68|6082.98|6083.43|6082.73|6083.68|6082.98|6083.43|6082.73|176
1733346610000|2024-12-04 21:10:10|||||||||74
1733346620000|2024-12-04 21:10:20|6083.18|6082.48|6083.18|6082.48|6083.18|6082.48|6083.18|6082.48|113
1733346630000|2024-12-04 21:10:30|||||||||20
1733346640000|2024-12-04 21:10:40|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|104
1733346650000|2024-12-04 21:10:50|6083.68|6082.98|6083.68|6082.98|6083.68|6082.98|6083.68|6082.98|86
1733346660000|2024-12-04 21:11:00|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|95
1733346670000|2024-12-04 21:11:10|||||||||9
1733346680000|2024-12-04 21:11:20|||||||||8
1733346690000|2024-12-04 21:11:30|6083.68|6082.98|6083.68|6082.98|6083.68|6082.98|6083.68|6082.98|136
1733346700000|2024-12-04 21:11:40|||||||||35
1733346710000|2024-12-04 21:11:50|||||||||75
1733346720000|2024-12-04 21:12:00|||||||||109
1733346730000|2024-12-04 21:12:10|6083.93|6083.23|6083.68|6082.98|6083.93|6083.23|6083.68|6082.98|176
1733346740000|2024-12-04 21:12:20|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|38
1733346750000|2024-12-04 21:12:30|6083.3|6082.6|6083.43|6082.73|6083.43|6082.73|6083.3|6082.6|71
1733346760000|2024-12-04 21:12:40|6083.3|6082.6|6083.18|6082.48|6083.3|6082.6|6083.18|6082.48|38
1733346770000|2024-12-04 21:12:50|6082.93|6082.23|6083.18|6082.48|6083.18|6082.48|6082.93|6082.23|211
1733346780000|2024-12-04 21:13:00|6083.05|6082.35|6083.18|6082.48|6083.18|6082.48|6082.93|6082.23|73
1733346790000|2024-12-04 21:13:10|6083.05|6082.35|6082.93|6082.23|6083.05|6082.35|6082.93|6082.23|66
1733346800000|2024-12-04 21:13:20|6083.05|6082.35|6083.05|6082.35|6083.05|6082.35|6082.93|6082.23|114
1733346810000|2024-12-04 21:13:30|6083.18|6082.48|6082.93|6082.23|6083.18|6082.48|6082.93|6082.23|53
1733346820000|2024-12-04 21:13:40|6082.68|6081.98|6082.93|6082.23|6082.93|6082.23|6082.68|6081.98|115
1733346830000|2024-12-04 21:13:50|6082.68|6081.98|6082.68|6081.98|6082.68|6081.98|6082.68|6081.98|154
1733346840000|2024-12-04 21:14:00|6082.93|6082.23|6082.93|6082.23|6082.93|6082.23|6082.93|6082.23|62
1733346850000|2024-12-04 21:14:10|6082.68|6081.98|6082.68|6081.98|6082.93|6082.23|6082.68|6081.98|65
1733346860000|2024-12-04 21:14:20|||||||||58
1733346870000|2024-12-04 21:14:30|||||||||25
1733346880000|2024-12-04 21:14:40|||||||||54
1733346890000|2024-12-04 21:14:50|||||||||99
1733346900000|2024-12-04 21:15:00|6082.43|6081.73|6082.43|6081.73|6082.43|6081.73|6082.43|6081.73|101
1733346910000|2024-12-04 21:15:10|||||||||75
1733346920000|2024-12-04 21:15:20|6082.18|6081.48|6082.43|6081.73|6082.43|6081.73|6082.18|6081.48|140
1733346930000|2024-12-04 21:15:30|||||||||69
1733346940000|2024-12-04 21:15:40|||||||||5
1733346950000|2024-12-04 21:15:50|||||||||95
1733346960000|2024-12-04 21:16:00|6082.18|6081.48|6082.18|6081.48|6082.18|6081.48|6082.18|6081.48|119
1733346970000|2024-12-04 21:16:10|||||||||6
1733346980000|2024-12-04 21:16:20|6082.3|6081.6|6082.68|6081.98|6082.68|6081.98|6082.3|6081.6|302
1733346990000|2024-12-04 21:16:30|6082.93|6082.23|6082.93|6082.23|6082.93|6082.23|6082.93|6082.23|57
1733347000000|2024-12-04 21:16:40|||||||||38
1733347010000|2024-12-04 21:16:50|6082.8|6082.1|6082.93|6082.23|6082.93|6082.23|6082.68|6081.98|64
1733347030000|2024-12-04 21:17:10|6083.18|6082.48|6083.18|6082.48|6083.18|6082.48|6083.18|6082.48|62
1733347040000|2024-12-04 21:17:20|6083.05|6082.35|6083.18|6082.48|6083.18|6082.48|6082.93|6082.23|78
1733347050000|2024-12-04 21:17:30|6082.93|6082.23|6083.18|6082.48|6083.18|6082.48|6082.93|6082.23|35
1733347060000|2024-12-04 21:17:40|6083.05|6082.35|6083.18|6082.48|6083.18|6082.48|6083.05|6082.35|55
1733347070000|2024-12-04 21:17:50|6082.93|6082.23|6082.93|6082.23|6082.93|6082.23|6082.93|6082.23|80
1733347080000|2024-12-04 21:18:00|6083.18|6082.48|6082.93|6082.23|6083.18|6082.48|6082.93|6082.23|53
1733347090000|2024-12-04 21:18:10|||||||||10
1733347100000|2024-12-04 21:18:20|6082.68|6081.98|6082.68|6081.98|6082.68|6081.98|6082.68|6081.98|59
1733347110000|2024-12-04 21:18:30|6082.8|6082.1|6082.68|6081.98|6082.93|6082.23|6082.68|6081.98|23
1733347120000|2024-12-04 21:18:40|||||||||6
1733347140000|2024-12-04 21:19:00|||||||||23
1733347150000|2024-12-04 21:19:10|||||||||1
1733347160000|2024-12-04 21:19:20|6082.93|6082.23|6082.68|6081.98|6082.93|6082.23|6082.68|6081.98|51
1733347170000|2024-12-04 21:19:30|6082.43|6081.73|6082.93|6082.23|6082.93|6082.23|6082.43|6081.73|268
1733347180000|2024-12-04 21:19:40|6082.8|6082.1|6082.93|6082.23|6082.93|6082.23|6082.8|6082.1|64
1733347190000|2024-12-04 21:19:50|||||||||10
1733347200000|2024-12-04 21:20:00|6082.68|6081.98|6082.68|6081.98|6082.68|6081.98|6082.68|6081.98|57
1733347210000|2024-12-04 21:20:10|6082.93|6082.23|6082.93|6082.23|6082.93|6082.23|6082.93|6082.23|31
1733347220000|2024-12-04 21:20:20|||||||||1
1733347230000|2024-12-04 21:20:30|||||||||26
1733347240000|2024-12-04 21:20:40|6083.18|6082.48|6082.93|6082.23|6083.18|6082.48|6082.93|6082.23|41
1733347250000|2024-12-04 21:20:50|||||||||10
1733347260000|2024-12-04 21:21:00|||||||||34
1733347270000|2024-12-04 21:21:10|6082.68|6081.98|6082.93|6082.23|6082.93|6082.23|6082.68|6081.98|87
1733347280000|2024-12-04 21:21:20|6082.8|6082.1|6082.93|6082.23|6082.93|6082.23|6082.8|6082.1|27
1733347290000|2024-12-04 21:21:30|6082.8|6082.1|6082.68|6081.98|6082.8|6082.1|6082.68|6081.98|20
1733347300000|2024-12-04 21:21:40|||||||||46
1733347310000|2024-12-04 21:21:50|6082.8|6082.1|6082.93|6082.23|6082.93|6082.23|6082.68|6081.98|29
1733347320000|2024-12-04 21:22:00|6082.8|6082.1|6082.68|6081.98|6082.8|6082.1|6082.68|6081.98|17
1733347330000|2024-12-04 21:22:10|6082.93|6082.23|6082.93|6082.23|6082.93|6082.23|6082.93|6082.23|28
1733347340000|2024-12-04 21:22:20|6083.05|6082.35|6082.93|6082.23|6083.05|6082.35|6082.93|6082.23|169
1733347350000|2024-12-04 21:22:30|||||||||3
1733347380000|2024-12-04 21:23:00|||||||||22
1733347390000|2024-12-04 21:23:10|||||||||13
1733347400000|2024-12-04 21:23:20|||||||||34
1733347420000|2024-12-04 21:23:40|6083.05|6082.35|6083.18|6082.48|6083.18|6082.48|6083.05|6082.35|93
1733347430000|2024-12-04 21:23:50|6082.93|6082.23|6082.93|6082.23|6083.05|6082.35|6082.93|6082.23|63
1733347440000|2024-12-04 21:24:00|6083.05|6082.35|6082.93|6082.23|6083.05|6082.35|6082.93|6082.23|21
1733347450000|2024-12-04 21:24:10|||||||||16
1733347470000|2024-12-04 21:24:30|||||||||21
1733347480000|2024-12-04 21:24:40|6083.05|6082.35|6083.18|6082.48|6083.18|6082.48|6083.05|6082.35|24
1733347490000|2024-12-04 21:24:50|6082.93|6082.23|6082.93|6082.23|6082.93|6082.23|6082.93|6082.23|32
1733347500000|2024-12-04 21:25:00|||||||||25
1733347520000|2024-12-04 21:25:20|||||||||2
1733347550000|2024-12-04 21:25:50|||||||||12
1733347570000|2024-12-04 21:26:10|||||||||7
1733347580000|2024-12-04 21:26:20|||||||||3
1733347590000|2024-12-04 21:26:30|||||||||177
1733347600000|2024-12-04 21:26:40|||||||||4
1733347610000|2024-12-04 21:26:50|||||||||3
1733347630000|2024-12-04 21:27:10|||||||||8
1733347640000|2024-12-04 21:27:20|6082.43|6081.73|6082.43|6081.73|6082.43|6081.73|6082.43|6081.73|174
1733347650000|2024-12-04 21:27:30|6082.18|6081.48|6082.18|6081.48|6082.18|6081.48|6082.18|6081.48|104
1733347660000|2024-12-04 21:27:40|||||||||17
1733347670000|2024-12-04 21:27:50|||||||||4
1733347680000|2024-12-04 21:28:00|6082.43|6081.73|6082.43|6081.73|6082.43|6081.73|6082.18|6081.48|200
1733347690000|2024-12-04 21:28:10|||||||||1
1733347700000|2024-12-04 21:28:20|||||||||1
1733347710000|2024-12-04 21:28:30|||||||||1
1733347720000|2024-12-04 21:28:40|||||||||45
1733347730000|2024-12-04 21:28:50|||||||||4
1733347740000|2024-12-04 21:29:00|||||||||5
1733347750000|2024-12-04 21:29:10|||||||||40
1733347760000|2024-12-04 21:29:20|||||||||8
1733347770000|2024-12-04 21:29:30|6082.18|6081.48|6082.18|6081.48|6082.18|6081.48|6082.18|6081.48|68
1733347780000|2024-12-04 21:29:40|||||||||9
1733347790000|2024-12-04 21:29:50|||||||||9
1733347800000|2024-12-04 21:30:00|||||||||141
1733347810000|2024-12-04 21:30:10|6082.43|6081.73|6082.43|6081.73|6082.43|6081.73|6082.43|6081.73|21
1733347820000|2024-12-04 21:30:20|||||||||16
1733347830000|2024-12-04 21:30:30|6082.68|6081.98|6082.43|6081.73|6082.68|6081.98|6082.43|6081.73|59
1733347840000|2024-12-04 21:30:40|||||||||1
1733347850000|2024-12-04 21:30:50|6082.18|6081.48|6082.18|6081.48|6082.18|6081.48|6082.18|6081.48|62
1733347860000|2024-12-04 21:31:00|||||||||38
1733347870000|2024-12-04 21:31:10|||||||||22
1733347880000|2024-12-04 21:31:20|6082.05|6081.35|6082.18|6081.48|6082.18|6081.48|6082.05|6081.35|33
1733347890000|2024-12-04 21:31:30|||||||||31
1733347900000|2024-12-04 21:31:40|6082.05|6081.35|6081.93|6081.23|6082.18|6081.48|6081.93|6081.23|243
1733347910000|2024-12-04 21:31:50|6082.05|6081.35|6082.18|6081.48|6082.18|6081.48|6081.93|6081.23|11
1733347920000|2024-12-04 21:32:00|6082.05|6081.35|6082.18|6081.48|6082.18|6081.48|6081.93|6081.23|38
1733347930000|2024-12-04 21:32:10|6081.93|6081.23|6081.93|6081.23|6081.93|6081.23|6081.93|6081.23|47
1733347940000|2024-12-04 21:32:20|||||||||2
1733347950000|2024-12-04 21:32:30|6082.18|6081.48|6081.93|6081.23|6082.18|6081.48|6081.93|6081.23|25
1733347960000|2024-12-04 21:32:40|||||||||4
1733347970000|2024-12-04 21:32:50|6081.68|6080.98|6081.93|6081.23|6081.93|6081.23|6081.68|6080.98|178
1733347980000|2024-12-04 21:33:00|6081.8|6081.1|6081.93|6081.23|6081.93|6081.23|6081.68|6080.98|38
1733347990000|2024-12-04 21:33:10|||||||||20
1733348000000|2024-12-04 21:33:20|||||||||11
1733348010000|2024-12-04 21:33:30|||||||||66
1733348020000|2024-12-04 21:33:40|6081.8|6081.1|6081.68|6080.98|6081.93|6081.23|6081.68|6080.98|47
1733348030000|2024-12-04 21:33:50|||||||||4
1733348040000|2024-12-04 21:34:00|||||||||1
1733348050000|2024-12-04 21:34:10|6081.93|6081.23|6081.68|6080.98|6081.93|6081.23|6081.68|6080.98|59
1733348060000|2024-12-04 21:34:20|6081.93|6081.23|6081.93|6081.23|6081.93|6081.23|6081.93|6081.23|21
1733348070000|2024-12-04 21:34:30|||||||||3
1733348080000|2024-12-04 21:34:40|||||||||5
1733348090000|2024-12-04 21:34:50|6082.05|6081.35|6081.93|6081.23|6082.18|6081.48|6081.93|6081.23|104
1733348100000|2024-12-04 21:35:00|6082.05|6081.35|6082.18|6081.48|6082.18|6081.48|6082.05|6081.35|17
1733348110000|2024-12-04 21:35:10|||||||||8
1733348120000|2024-12-04 21:35:20|6082.43|6081.73|6082.18|6081.48|6082.43|6081.73|6082.18|6081.48|57
1733348130000|2024-12-04 21:35:30|||||||||103
1733348140000|2024-12-04 21:35:40|||||||||4
1733348150000|2024-12-04 21:35:50|||||||||23
1733348160000|2024-12-04 21:36:00|||||||||36
1733348170000|2024-12-04 21:36:10|||||||||24
1733348180000|2024-12-04 21:36:20|||||||||5
1733348190000|2024-12-04 21:36:30|||||||||22
1733348200000|2024-12-04 21:36:40|6082.43|6081.73|6082.43|6081.73|6082.43|6081.73|6082.43|6081.73|71
1733348210000|2024-12-04 21:36:50|6082.3|6081.6|6082.18|6081.48|6082.43|6081.73|6082.18|6081.48|93
1733348220000|2024-12-04 21:37:00|||||||||5
1733348230000|2024-12-04 21:37:10|||||||||18
1733348240000|2024-12-04 21:37:20|6082.3|6081.6|6082.3|6081.6|6082.3|6081.6|6082.3|6081.6|2
1733348250000|2024-12-04 21:37:30|6082.43|6081.73|6082.43|6081.73|6082.43|6081.73|6082.43|6081.73|62
1733348260000|2024-12-04 21:37:40|||||||||10
1733348270000|2024-12-04 21:37:50|6082.3|6081.6|6082.18|6081.48|6082.3|6081.6|6082.18|6081.48|84
1733348280000|2024-12-04 21:38:00|||||||||13
1733348290000|2024-12-04 21:38:10|||||||||8
1733348310000|2024-12-04 21:38:30|||||||||47
1733348320000|2024-12-04 21:38:40|||||||||2
1733348330000|2024-12-04 21:38:50|||||||||1
1733348350000|2024-12-04 21:39:10|||||||||6
1733348360000|2024-12-04 21:39:20|6082.3|6081.6|6082.43|6081.73|6082.43|6081.73|6082.3|6081.6|82
1733348380000|2024-12-04 21:39:40|||||||||14
1733348390000|2024-12-04 21:39:50|6082.18|6081.48|6082.18|6081.48|6082.18|6081.48|6082.18|6081.48|126
1733348400000|2024-12-04 21:40:00|||||||||21
1733348410000|2024-12-04 21:40:10|||||||||2
1733348430000|2024-12-04 21:40:30|||||||||3
1733348440000|2024-12-04 21:40:40|||||||||107
1733348450000|2024-12-04 21:40:50|||||||||27
1733348470000|2024-12-04 21:41:10|||||||||12
1733348480000|2024-12-04 21:41:20|||||||||7
1733348490000|2024-12-04 21:41:30|6082.3|6081.6|6082.18|6081.48|6082.3|6081.6|6082.18|6081.48|159
1733348500000|2024-12-04 21:41:40|||||||||27
1733348510000|2024-12-04 21:41:50|6082.43|6081.73|6082.43|6081.73|6082.43|6081.73|6082.43|6081.73|11
1733348520000|2024-12-04 21:42:00|6082.3|6081.6|6082.43|6081.73|6082.43|6081.73|6082.3|6081.6|41
1733348540000|2024-12-04 21:42:20|6082.18|6081.48|6082.18|6081.48|6082.18|6081.48|6082.18|6081.48|73
1733348550000|2024-12-04 21:42:30|||||||||29
1733348560000|2024-12-04 21:42:40|||||||||52
1733348570000|2024-12-04 21:42:50|||||||||4
1733348580000|2024-12-04 21:43:00|||||||||9
1733348590000|2024-12-04 21:43:10|6082.43|6081.73|6082.43|6081.73|6082.43|6081.73|6082.43|6081.73|34
1733348620000|2024-12-04 21:43:40|||||||||26
1733348630000|2024-12-04 21:43:50|6082.18|6081.48|6082.18|6081.48|6082.18|6081.48|6082.18|6081.48|32
1733348640000|2024-12-04 21:44:00|||||||||1
1733348650000|2024-12-04 21:44:10|6082.3|6081.6|6082.43|6081.73|6082.43|6081.73|6082.3|6081.6|44
1733348660000|2024-12-04 21:44:20|6082.18|6081.48|6082.18|6081.48|6082.18|6081.48|6082.18|6081.48|46
1733348680000|2024-12-04 21:44:40|||||||||147
1733348690000|2024-12-04 21:44:50|||||||||77
1733348700000|2024-12-04 21:45:00|6081.93|6081.23|6081.43|6080.73|6081.93|6081.23|6081.43|6080.73|12309
1733348710000|2024-12-04 21:45:10|6081.3|6080.6|6081.18|6080.48|6081.3|6080.6|6081.18|6080.48|6298
1733348720000|2024-12-04 21:45:20|6081.3|6080.6|6081.43|6080.73|6081.43|6080.73|6081.3|6080.6|85
1733348730000|2024-12-04 21:45:30|6081.55|6080.85|6081.68|6080.98|6081.68|6080.98|6081.55|6080.85|25
1733348740000|2024-12-04 21:45:40|6081.93|6081.23|6081.93|6081.23|6081.93|6081.23|6081.93|6081.23|116
1733348750000|2024-12-04 21:45:50|||||||||3
1733348760000|2024-12-04 21:46:00|||||||||6
1733348770000|2024-12-04 21:46:10|6081.8|6081.1|6081.68|6080.98|6081.8|6081.1|6081.68|6080.98|28
1733348780000|2024-12-04 21:46:20|6081.93|6081.23|6081.93|6081.23|6081.93|6081.23|6081.93|6081.23|29
1733348790000|2024-12-04 21:46:30|||||||||16
1733348800000|2024-12-04 21:46:40|6082.18|6081.48|6082.18|6081.48|6082.18|6081.48|6082.18|6081.48|36
1733348810000|2024-12-04 21:46:50|||||||||15
1733348820000|2024-12-04 21:47:00|6082.43|6081.73|6082.43|6081.73|6082.43|6081.73|6082.43|6081.73|108
1733348830000|2024-12-04 21:47:10|||||||||18
1733348840000|2024-12-04 21:47:20|||||||||22
1733348850000|2024-12-04 21:47:30|||||||||6
1733348860000|2024-12-04 21:47:40|||||||||6
1733348870000|2024-12-04 21:47:50|6082.3|6081.6|6082.18|6081.48|6082.3|6081.6|6082.18|6081.48|94
1733348880000|2024-12-04 21:48:00|6082.3|6081.6|6082.18|6081.48|6082.43|6081.73|6082.18|6081.48|190
1733348890000|2024-12-04 21:48:10|||||||||4
1733348900000|2024-12-04 21:48:20|6082.05|6081.35|6081.68|6080.98|6082.05|6081.35|6081.68|6080.98|151
1733348910000|2024-12-04 21:48:30|6081.93|6081.23|6081.68|6080.98|6081.93|6081.23|6081.68|6080.98|66
1733348920000|2024-12-04 21:48:40|6081.8|6081.1|6081.68|6080.98|6081.8|6081.1|6081.68|6080.98|4
1733348930000|2024-12-04 21:48:50|||||||||5
1733348940000|2024-12-04 21:49:00|||||||||7
1733348950000|2024-12-04 21:49:10|||||||||31
1733348960000|2024-12-04 21:49:20|||||||||1
1733348970000|2024-12-04 21:49:30|6081.8|6081.1|6081.93|6081.23|6081.93|6081.23|6081.8|6081.1|50
1733348990000|2024-12-04 21:49:50|||||||||13
1733349000000|2024-12-04 21:50:00|6081.68|6080.98|6081.93|6081.23|6081.93|6081.23|6081.68|6080.98|104
1733349010000|2024-12-04 21:50:10|6081.8|6081.1|6081.68|6080.98|6081.8|6081.1|6081.68|6080.98|72
1733349020000|2024-12-04 21:50:20|||||||||29
1733349030000|2024-12-04 21:50:30|6081.93|6081.23|6081.93|6081.23|6081.93|6081.23|6081.93|6081.23|19
1733349040000|2024-12-04 21:50:40|6082.05|6081.35|6081.93|6081.23|6082.18|6081.48|6081.93|6081.23|80
1733349050000|2024-12-04 21:50:50|||||||||3
1733349060000|2024-12-04 21:51:00|||||||||6
1733349080000|2024-12-04 21:51:20|||||||||49
1733349090000|2024-12-04 21:51:30|||||||||2
1733349120000|2024-12-04 21:52:00|6082.18|6081.48|6082.43|6081.73|6082.43|6081.73|6082.18|6081.48|109
1733349150000|2024-12-04 21:52:30|6082.18|6081.48|6082.18|6081.48|6082.18|6081.48|6082.18|6081.48|152
1733349160000|2024-12-04 21:52:40|6082.3|6081.6|6082.18|6081.48|6082.43|6081.73|6082.18|6081.48|77
1733349170000|2024-12-04 21:52:50|||||||||2
1733349180000|2024-12-04 21:53:00|6082.43|6081.73|6082.43|6081.73|6082.68|6081.98|6082.43|6081.73|143
1733349190000|2024-12-04 21:53:10|6082.68|6081.98|6082.68|6081.98|6082.68|6081.98|6082.68|6081.98|33
1733349200000|2024-12-04 21:53:20|6082.55|6081.85|6082.68|6081.98|6082.68|6081.98|6082.55|6081.85|29
1733349210000|2024-12-04 21:53:30|||||||||5
1733349220000|2024-12-04 21:53:40|||||||||15
1733349230000|2024-12-04 21:53:50|||||||||3
1733349240000|2024-12-04 21:54:00|||||||||5
1733349250000|2024-12-04 21:54:10|6082.43|6081.73|6082.43|6081.73|6082.43|6081.73|6082.43|6081.73|113
1733349270000|2024-12-04 21:54:30|6082.55|6081.85|6082.43|6081.73|6082.55|6081.85|6082.43|6081.73|84
1733349280000|2024-12-04 21:54:40|6082.18|6081.48|6082.43|6081.73|6082.43|6081.73|6082.05|6081.35|3324
1733349290000|2024-12-04 21:54:50|6082.18|6081.48|6082.18|6081.48|6082.18|6081.48|6082.18|6081.48|27
1733349300000|2024-12-04 21:55:00|6082.3|6081.6|6082.43|6081.73|6082.43|6081.73|6082.3|6081.6|111
1733349310000|2024-12-04 21:55:10|||||||||14
1733349320000|2024-12-04 21:55:20|6082.3|6081.6|6082.18|6081.48|6082.3|6081.6|6082.18|6081.48|2603
1733349330000|2024-12-04 21:55:30|||||||||2
1733349340000|2024-12-04 21:55:40|||||||||1
1733349350000|2024-12-04 21:55:50|6082.05|6081.35|6081.93|6081.23|6082.05|6081.35|6081.93|6081.23|138
1733349360000|2024-12-04 21:56:00|||||||||30
1733349370000|2024-12-04 21:56:10|6082.05|6081.35|6082.68|6081.98|6082.68|6081.98|6082.05|6081.35|103
1733349380000|2024-12-04 21:56:20|||||||||7
1733349390000|2024-12-04 21:56:30|6082.43|6081.73|6082.43|6081.73|6082.43|6081.73|6082.43|6081.73|48
1733349400000|2024-12-04 21:56:40|6082.68|6081.98|6082.43|6081.73|6082.68|6081.98|6082.43|6081.73|106
1733349410000|2024-12-04 21:56:50|6082.68|6081.98|6082.68|6081.98|6082.68|6081.98|6082.55|6081.85|46
1733349420000|2024-12-04 21:57:00|6082.93|6082.23|6082.93|6082.23|6082.93|6082.23|6082.8|6082.1|162
1733349430000|2024-12-04 21:57:10|6082.68|6081.98|6082.68|6081.98|6082.93|6082.23|6082.68|6081.98|141
1733349440000|2024-12-04 21:57:20|6082.8|6082.1|6082.8|6082.1|6082.8|6082.1|6082.68|6081.98|9
1733349450000|2024-12-04 21:57:30|6082.93|6082.23|6082.68|6081.98|6082.93|6082.23|6082.68|6081.98|10
1733349460000|2024-12-04 21:57:40|6082.8|6082.1|6082.8|6082.1|6082.8|6082.1|6082.8|6082.1|64
1733349470000|2024-12-04 21:57:50|6082.68|6081.98|6082.68|6081.98|6082.68|6081.98|6082.68|6081.98|2
1733349480000|2024-12-04 21:58:00|||||||||98
1733349490000|2024-12-04 21:58:10|||||||||4
1733349510000|2024-12-04 21:58:30|||||||||53
1733349520000|2024-12-04 21:58:40|||||||||9
1733349530000|2024-12-04 21:58:50|6082.43|6081.73|6082.18|6081.48|6082.43|6081.73|6082.18|6081.48|6223
1733349540000|2024-12-04 21:59:00|6082.05|6081.35|6082.18|6081.48|6082.18|6081.48|6081.93|6081.23|90
1733349550000|2024-12-04 21:59:10|6082.05|6081.35|6082.18|6081.48|6082.18|6081.48|6082.05|6081.35|30
1733349560000|2024-12-04 21:59:20|6082.43|6081.73|6082.43|6081.73|6082.43|6081.73|6082.43|6081.73|31
1733349570000|2024-12-04 21:59:30|6082.18|6081.48|6081.93|6081.23|6082.18|6081.48|6081.93|6081.23|3124
1733349580000|2024-12-04 21:59:40|6082.18|6081.48|6082.18|6081.48|6082.18|6081.48|6082.18|6081.48|33
1733349590000|2024-12-04 21:59:50|6082.05|6081.35|6082.5|6081|6082.5|6081.6|6081.55|6080.85|3145
1733349600000|2024-12-04 22:00:00|6082.17|6080.67|6082.17|6080.67|6082.17|6080.67|6082.17|6080.67|0
1733349620000|2024-12-04 22:00:20|6082.14|6080.64|6082.1|6080.6|6082.14|6080.64|6082.1|6080.6|0
1733349650000|2024-12-04 22:00:50|6082.36|6080.86|6082.36|6080.86|6082.36|6080.86|6082.36|6080.86|0
1733349670000|2024-12-04 22:01:10|6082.32|6080.82|6082.32|6080.82|6082.32|6080.82|6082.32|6080.82|0
1733349680000|2024-12-04 22:01:20|6082.36|6080.86|6082.36|6080.86|6082.36|6080.86|6082.36|6080.86|0
1733349740000|2024-12-04 22:02:20|6082.1|6080.6|6082.1|6080.6|6082.1|6080.6|6082.1|6080.6|0
1733349890000|2024-12-04 22:04:50|6082.17|6080.67|6082.17|6080.67|6082.17|6080.67|6082.17|6080.67|0
1733349900000|2024-12-04 22:05:00|6082.58|6081.08|6082.58|6081.08|6082.58|6081.08|6082.58|6081.08|0
1733349920000|2024-12-04 22:05:20|6082.76|6081.26|6082.76|6081.26|6082.76|6081.26|6082.76|6081.26|0
1733350040000|2024-12-04 22:07:20|6082.58|6081.08|6082.58|6081.08|6082.58|6081.08|6082.58|6081.08|0
1733350130000|2024-12-04 22:08:50|6082.39|6080.89|6082.39|6080.89|6082.39|6080.89|6082.39|6080.89|0
1733350180000|2024-12-04 22:09:40|6082.58|6081.08|6082.54|6081.04|6082.69|6081.19|6082.54|6081.04|0
1733350280000|2024-12-04 22:11:20|6082.91|6081.41|6082.91|6081.41|6082.91|6081.41|6082.91|6081.41|0
1733350310000|2024-12-04 22:11:50|6082.98|6081.48|6082.98|6081.48|6082.98|6081.48|6082.98|6081.48|0
1733350330000|2024-12-04 22:12:10|6082.87|6081.37|6082.87|6081.37|6082.87|6081.37|6082.87|6081.37|0
1733350390000|2024-12-04 22:13:10|6082.92|6081.42|6083.07|6081.57|6083.07|6081.57|6082.92|6081.42|0
1733350410000|2024-12-04 22:13:30|6083.13|6081.63|6083.13|6081.63|6083.13|6081.63|6083.13|6081.63|0
1733350420000|2024-12-04 22:13:40|6083.12|6081.62|6083.27|6081.77|6083.27|6081.77|6083.12|6081.62|0
1733350430000|2024-12-04 22:13:50|6083.32|6081.82|6083.32|6081.82|6083.32|6081.82|6083.32|6081.82|0
1733350440000|2024-12-04 22:14:00|6083.43|6081.93|6083.54|6082.04|6083.54|6082.04|6083.43|6081.93|0
1733350450000|2024-12-04 22:14:10|6083.61|6082.11|6083.75|6082.25|6083.75|6082.25|6083.61|6082.11|0
1733350460000|2024-12-04 22:14:20|6083.83|6082.33|6083.97|6082.47|6083.97|6082.47|6083.83|6082.33|0
1733350470000|2024-12-04 22:14:30|6084|6082.5|6084|6082.5|6084|6082.5|6084|6082.5|0
1733350530000|2024-12-04 22:15:30|6084.11|6082.61|6084.11|6082.61|6084.11|6082.61|6084.11|6082.61|0
1733350550000|2024-12-04 22:15:50|6083.75|6082.25|6083.75|6082.25|6084.15|6082.65|6083.75|6082.25|0
1733350560000|2024-12-04 22:16:00|6083.94|6082.44|6083.94|6082.44|6083.94|6082.44|6083.94|6082.44|0
1733350570000|2024-12-04 22:16:10|6084.04|6082.54|6084.04|6082.54|6084.04|6082.54|6084.04|6082.54|0
1733350580000|2024-12-04 22:16:20|6084.33|6082.83|6084.33|6082.83|6084.33|6082.83|6084.33|6082.83|0
1733350590000|2024-12-04 22:16:30|6084.41|6082.91|6084.41|6082.91|6084.41|6082.91|6084.41|6082.91|0
1733350620000|2024-12-04 22:17:00|6084.44|6082.94|6084.44|6082.94|6084.44|6082.94|6084.44|6082.94|0
1733350630000|2024-12-04 22:17:10|6084.48|6082.98|6084.52|6083.02|6084.52|6083.02|6084.48|6082.98|0
1733350640000|2024-12-04 22:17:20|6084.04|6082.54|6084.04|6082.54|6084.04|6082.54|6084.04|6082.54|0
1733350690000|2024-12-04 22:18:10|6084|6082.5|6084|6082.5|6084|6082.5|6084|6082.5|0
1733350700000|2024-12-04 22:18:20|6083.9|6082.4|6083.9|6082.4|6083.9|6082.4|6083.9|6082.4|0
1733350710000|2024-12-04 22:18:30|6084|6082.5|6084|6082.5|6084|6082.5|6084|6082.5|0
1733350840000|2024-12-04 22:20:40|6084.44|6082.94|6084.44|6082.94|6084.44|6082.94|6084.44|6082.94|0
1733350850000|2024-12-04 22:20:50|6084.04|6082.54|6084.04|6082.54|6084.04|6082.54|6084.04|6082.54|0
1733350910000|2024-12-04 22:21:50|6084.08|6082.58|6084.08|6082.58|6084.08|6082.58|6084.08|6082.58|0
1733350990000|2024-12-04 22:23:10|6084.04|6082.54|6084.04|6082.54|6084.04|6082.54|6084.04|6082.54|0
1733351030000|2024-12-04 22:23:50|6084|6082.5|6084|6082.5|6084|6082.5|6084|6082.5|0
1733351070000|2024-12-04 22:24:30|6084.11|6082.61|6084.11|6082.61|6084.11|6082.61|6084.11|6082.61|0
1733351120000|2024-12-04 22:25:20|6084.08|6082.58|6084.08|6082.58|6084.08|6082.58|6084.08|6082.58|0
1733351390000|2024-12-04 22:29:50|6084.19|6082.69|6084.19|6082.69|6084.19|6082.69|6084.19|6082.69|0
1733351420000|2024-12-04 22:30:20|6084.08|6082.58|6084.08|6082.58|6084.08|6082.58|6084.08|6082.58|0
1733351590000|2024-12-04 22:33:10|6084.19|6082.69|6084.19|6082.69|6084.19|6082.69|6084.19|6082.69|0
1733351610000|2024-12-04 22:33:30|6084.26|6082.76|6084.26|6082.76|6084.26|6082.76|6084.26|6082.76|0
1733351670000|2024-12-04 22:34:30|6084.15|6082.65|6084|6082.5|6084.15|6082.65|6084|6082.5|0
1733351710000|2024-12-04 22:35:10|6084.08|6082.58|6084.08|6082.58|6084.08|6082.58|6084.08|6082.58|0
1733351750000|2024-12-04 22:35:50|6083.9|6082.4|6083.9|6082.4|6083.9|6082.4|6083.9|6082.4|0
1733351990000|2024-12-04 22:39:50|6083.83|6082.33|6083.97|6082.47|6083.97|6082.47|6083.83|6082.33|0
1733352010000|2024-12-04 22:40:10|6083.9|6082.4|6083.9|6082.4|6083.9|6082.4|6083.9|6082.4|0
1733352110000|2024-12-04 22:41:50|6083.97|6082.47|6083.97|6082.47|6083.97|6082.47|6083.97|6082.47|0
1733352260000|2024-12-04 22:44:20|6083.86|6082.36|6083.83|6082.33|6083.86|6082.36|6083.83|6082.33|0
1733352280000|2024-12-04 22:44:40|6083.86|6082.36|6083.86|6082.36|6083.86|6082.36|6083.86|6082.36|0
1733352450000|2024-12-04 22:47:30|6083.83|6082.33|6083.83|6082.33|6083.83|6082.33|6083.83|6082.33|0
1733352490000|2024-12-04 22:48:10|6083.97|6082.47|6083.97|6082.47|6083.97|6082.47|6083.97|6082.47|0
1733352500000|2024-12-04 22:48:20|6084|6082.5|6084|6082.5|6084|6082.5|6084|6082.5|0
1733352540000|2024-12-04 22:49:00|6083.9|6082.4|6083.9|6082.4|6083.9|6082.4|6083.9|6082.4|0
1733352600000|2024-12-04 22:50:00|6083.86|6082.36|6083.86|6082.36|6083.86|6082.36|6083.86|6082.36|0
1733352640000|2024-12-04 22:50:40|6083.83|6082.33|6083.83|6082.33|6083.83|6082.33|6083.83|6082.33|0
1733352650000|2024-12-04 22:50:50|6083.75|6082.25|6083.75|6082.25|6083.75|6082.25|6083.75|6082.25|0
1733352660000|2024-12-04 22:51:00|6083.68|6082.18|6083.68|6082.18|6083.68|6082.18|6083.68|6082.18|0
1733352680000|2024-12-04 22:51:20|6083.53|6082.03|6083.75|6082.25|6083.75|6082.25|6083.53|6082.03|0
1733352690000|2024-12-04 22:51:30|6083.64|6082.14|6083.64|6082.14|6083.64|6082.14|6083.64|6082.14|0
1733352740000|2024-12-04 22:52:20|6083.68|6082.18|6083.68|6082.18|6083.68|6082.18|6083.68|6082.18|0
1733352910000|2024-12-04 22:55:10|6083.64|6082.14|6083.64|6082.14|6083.64|6082.14|6083.64|6082.14|0
1733353140000|2024-12-04 22:59:00|6083.61|6082.11|6083.61|6082.11|6083.61|6082.11|6083.61|6082.11|0
1733353150000|2024-12-04 22:59:10|6083.64|6082.14|6083.68|6082.18|6083.72|6082.22|6083.64|6082.14|0
1733353170000|2024-12-04 22:59:30|6083.61|6082.11|6083.61|6082.11|6083.61|6082.11|6083.61|6082.11|0
1733353180000|2024-12-04 22:59:40|6083.57|6082.07|6083.57|6082.07|6083.57|6082.07|6083.57|6082.07|0
1733353200000|2024-12-04 23:00:00|6081.86|6081.16|6080.86|6080.16|6081.86|6081.16|6080.36|6079.66|220
1733353210000|2024-12-04 23:00:10|6080.74|6080.04|6081.36|6080.66|6081.49|6080.79|6080.74|6080.04|74
1733353220000|2024-12-04 23:00:20|6081.24|6080.54|6080.74|6080.04|6081.36|6080.66|6080.74|6080.04|38
1733353230000|2024-12-04 23:00:30|6080.86|6080.16|6080.74|6080.04|6080.99|6080.29|6080.49|6079.79|39
1733353240000|2024-12-04 23:00:40|6080.49|6079.79|6080.24|6079.54|6080.49|6079.79|6079.99|6079.29|77
1733353250000|2024-12-04 23:00:50|6079.99|6079.29|6080.36|6079.66|6080.36|6079.66|6079.99|6079.29|26
1733353260000|2024-12-04 23:01:00|6080.61|6079.91|6080.99|6080.29|6080.99|6080.29|6080.61|6079.91|80
1733353270000|2024-12-04 23:01:10|6081.11|6080.41|6080.49|6079.79|6081.24|6080.54|6080.49|6079.79|91
1733353280000|2024-12-04 23:01:20|6080.36|6079.66|6080.36|6079.66|6080.49|6079.79|6080.24|6079.54|47
1733353290000|2024-12-04 23:01:30|6080.49|6079.79|6080.74|6080.04|6080.86|6080.16|6080.49|6079.79|53
1733353300000|2024-12-04 23:01:40|6080.86|6080.16|6080.99|6080.29|6081.11|6080.41|6080.86|6080.16|35
1733353310000|2024-12-04 23:01:50|6080.86|6080.16|6080.99|6080.29|6080.99|6080.29|6080.86|6080.16|20
1733353320000|2024-12-04 23:02:00|6080.86|6080.16|6080.74|6080.04|6080.86|6080.16|6080.74|6080.04|14
1733353330000|2024-12-04 23:02:10|6080.86|6080.16|6080.86|6080.16|6080.86|6080.16|6080.74|6080.04|7
1733353340000|2024-12-04 23:02:20|6080.99|6080.29|6080.86|6080.16|6080.99|6080.29|6080.74|6080.04|10
1733353350000|2024-12-04 23:02:30|6080.74|6080.04|6080.74|6080.04|6080.99|6080.29|6080.74|6080.04|8
1733353360000|2024-12-04 23:02:40|6080.86|6080.16|6080.99|6080.29|6081.24|6080.54|6080.86|6080.16|34
1733353370000|2024-12-04 23:02:50|6080.74|6080.04|6081.24|6080.54|6081.24|6080.54|6080.74|6080.04|27
1733353380000|2024-12-04 23:03:00|||||||||7
1733353390000|2024-12-04 23:03:10|6081.49|6080.79|6081.49|6080.79|6081.49|6080.79|6081.49|6080.79|13
1733353400000|2024-12-04 23:03:20|6081.61|6080.91|6081.49|6080.79|6081.61|6080.91|6081.49|6080.79|17
1733353410000|2024-12-04 23:03:30|6081.61|6080.91|6081.49|6080.79|6081.74|6081.04|6081.49|6080.79|15
1733353420000|2024-12-04 23:03:40|||||||||7
1733353430000|2024-12-04 23:03:50|||||||||5
1733353440000|2024-12-04 23:04:00|6081.61|6080.91|6081.24|6080.54|6081.61|6080.91|6081.24|6080.54|66
1733353450000|2024-12-04 23:04:10|6081.49|6080.79|6081.49|6080.79|6081.61|6080.91|6081.24|6080.54|47
1733353460000|2024-12-04 23:04:20|6081.36|6080.66|6081.24|6080.54|6081.36|6080.66|6081.24|6080.54|6
1733353470000|2024-12-04 23:04:30|6081.36|6080.66|6081.24|6080.54|6081.36|6080.66|6081.24|6080.54|8
1733353490000|2024-12-04 23:04:50|6081.49|6080.79|6081.49|6080.79|6081.49|6080.79|6081.49|6080.79|28
1733353510000|2024-12-04 23:05:10|6081.61|6080.91|6081.49|6080.79|6081.61|6080.91|6081.49|6080.79|15
1733353550000|2024-12-04 23:05:50|6081.24|6080.54|6081.24|6080.54|6081.24|6080.54|6081.24|6080.54|26
1733353570000|2024-12-04 23:06:10|||||||||3
1733353580000|2024-12-04 23:06:20|6080.99|6080.29|6080.99|6080.29|6081.11|6080.41|6080.99|6080.29|37
1733353590000|2024-12-04 23:06:30|||||||||2
1733353600000|2024-12-04 23:06:40|6081.11|6080.41|6081.49|6080.79|6081.49|6080.79|6080.99|6080.29|33
1733353610000|2024-12-04 23:06:50|6081.74|6081.04|6081.74|6081.04|6081.74|6081.04|6081.74|6081.04|14
1733353620000|2024-12-04 23:07:00|6081.61|6080.91|6081.49|6080.79|6081.61|6080.91|6081.49|6080.79|9
1733353630000|2024-12-04 23:07:10|||||||||18
1733353640000|2024-12-04 23:07:20|||||||||2
1733353650000|2024-12-04 23:07:30|||||||||6
1733353690000|2024-12-04 23:08:10|6081.36|6080.66|6081.24|6080.54|6081.36|6080.66|6081.24|6080.54|36
1733353700000|2024-12-04 23:08:20|||||||||13
1733353710000|2024-12-04 23:08:30|||||||||1
1733353720000|2024-12-04 23:08:40|6081.36|6080.66|6081.49|6080.79|6081.49|6080.79|6081.36|6080.66|6
1733353730000|2024-12-04 23:08:50|||||||||3
1733353750000|2024-12-04 23:09:10|6081.61|6080.91|6081.74|6081.04|6081.74|6081.04|6081.49|6080.79|36
1733353760000|2024-12-04 23:09:20|6081.86|6081.16|6081.74|6081.04|6081.86|6081.16|6081.74|6081.04|9
1733353770000|2024-12-04 23:09:30|6081.99|6081.29|6081.99|6081.29|6081.99|6081.29|6081.99|6081.29|23
1733353780000|2024-12-04 23:09:40|||||||||3
1733353790000|2024-12-04 23:09:50|||||||||1
1733353800000|2024-12-04 23:10:00|6082.11|6081.41|6081.74|6081.04|6082.11|6081.41|6081.74|6081.04|75
1733353830000|2024-12-04 23:10:30|6081.99|6081.29|6081.74|6081.04|6081.99|6081.29|6081.74|6081.04|12
1733353840000|2024-12-04 23:10:40|6081.49|6080.79|6081.49|6080.79|6081.49|6080.79|6081.49|6080.79|11
1733353850000|2024-12-04 23:10:50|6081.61|6080.91|6081.49|6080.79|6081.61|6080.91|6081.49|6080.79|20
1733353860000|2024-12-04 23:11:00|6081.24|6080.54|6081.24|6080.54|6081.36|6080.66|6081.24|6080.54|36
1733353870000|2024-12-04 23:11:10|6081.36|6080.66|6081.49|6080.79|6081.49|6080.79|6081.36|6080.66|6
1733353880000|2024-12-04 23:11:20|||||||||2
1733353890000|2024-12-04 23:11:30|6081.74|6081.04|6081.74|6081.04|6081.74|6081.04|6081.74|6081.04|5
1733353900000|2024-12-04 23:11:40|6081.86|6081.16|6081.99|6081.29|6081.99|6081.29|6081.86|6081.16|4
1733353910000|2024-12-04 23:11:50|6081.86|6081.16|6081.99|6081.29|6081.99|6081.29|6081.74|6081.04|5
1733353920000|2024-12-04 23:12:00|6081.74|6081.04|6081.61|6080.91|6081.74|6081.04|6081.49|6080.79|25
1733353930000|2024-12-04 23:12:10|6081.49|6080.79|6081.61|6080.91|6081.61|6080.91|6081.49|6080.79|2
1733353940000|2024-12-04 23:12:20|6081.49|6080.79|6081.49|6080.79|6081.49|6080.79|6081.49|6080.79|0
1733353950000|2024-12-04 23:12:30|6081.61|6080.91|6081.61|6080.91|6081.61|6080.91|6081.61|6080.91|7
1733353960000|2024-12-04 23:12:40|6081.74|6081.04|6081.74|6081.04|6081.74|6081.04|6081.74|6081.04|0
1733353970000|2024-12-04 23:12:50|6081.61|6080.91|6081.74|6081.04|6081.74|6081.04|6081.61|6080.91|1
1733353980000|2024-12-04 23:13:00|6081.61|6080.91|6081.74|6081.04|6081.74|6081.04|6081.61|6080.91|2
1733354020000|2024-12-04 23:13:40|6081.86|6081.16|6082.24|6081.54|6082.24|6081.54|6081.86|6081.16|33
1733354040000|2024-12-04 23:14:00|6081.99|6081.29|6082.24|6081.54|6082.24|6081.54|6081.99|6081.29|41
1733354050000|2024-12-04 23:14:10|6082.11|6081.41|6082.24|6081.54|6082.24|6081.54|6081.99|6081.29|10
1733354060000|2024-12-04 23:14:20|||||||||1
1733354070000|2024-12-04 23:14:30|||||||||12
1733354080000|2024-12-04 23:14:40|||||||||1
1733354090000|2024-12-04 23:14:50|6082.36|6081.66|6082.24|6081.54|6082.36|6081.66|6082.24|6081.54|23
1733354100000|2024-12-04 23:15:00|6082.49|6081.79|6082.24|6081.54|6082.49|6081.79|6082.24|6081.54|20
1733354110000|2024-12-04 23:15:10|6082.36|6081.66|6082.49|6081.79|6082.49|6081.79|6082.36|6081.66|9
1733354130000|2024-12-04 23:15:30|6082.36|6081.66|6082.49|6081.79|6082.49|6081.79|6082.24|6081.54|9
1733354140000|2024-12-04 23:15:40|6082.36|6081.66|6082.49|6081.79|6082.74|6082.04|6082.36|6081.66|110
1733354150000|2024-12-04 23:15:50|6082.36|6081.66|6082.24|6081.54|6082.36|6081.66|6082.24|6081.54|7
1733354180000|2024-12-04 23:16:20|6082.49|6081.79|6082.49|6081.79|6082.49|6081.79|6082.49|6081.79|38
1733354190000|2024-12-04 23:16:30|||||||||3
1733354200000|2024-12-04 23:16:40|6082.99|6082.29|6082.99|6082.29|6082.99|6082.29|6082.99|6082.29|9
1733354210000|2024-12-04 23:16:50|6082.86|6082.16|6082.99|6082.29|6083.24|6082.54|6082.86|6082.16|87
1733354220000|2024-12-04 23:17:00|6083.24|6082.54|6082.99|6082.29|6083.24|6082.54|6082.99|6082.29|18
1733354230000|2024-12-04 23:17:10|6083.24|6082.54|6082.99|6082.29|6083.24|6082.54|6082.99|6082.29|79
1733354250000|2024-12-04 23:17:30|6082.86|6082.16|6082.74|6082.04|6082.86|6082.16|6082.74|6082.04|41
1733354260000|2024-12-04 23:17:40|6082.86|6082.16|6082.74|6082.04|6082.86|6082.16|6082.74|6082.04|7
1733354270000|2024-12-04 23:17:50|6082.86|6082.16|6082.74|6082.04|6082.86|6082.16|6082.74|6082.04|5
1733354280000|2024-12-04 23:18:00|6082.86|6082.16|6082.74|6082.04|6082.86|6082.16|6082.74|6082.04|5
1733354290000|2024-12-04 23:18:10|6082.86|6082.16|6082.99|6082.29|6082.99|6082.29|6082.86|6082.16|37
1733354300000|2024-12-04 23:18:20|6082.86|6082.16|6082.49|6081.79|6082.86|6082.16|6082.49|6081.79|36
1733354310000|2024-12-04 23:18:30|6082.74|6082.04|6082.74|6082.04|6082.74|6082.04|6082.74|6082.04|19
1733354320000|2024-12-04 23:18:40|||||||||1
1733354330000|2024-12-04 23:18:50|||||||||13
1733354340000|2024-12-04 23:19:00|6082.99|6082.29|6082.74|6082.04|6082.99|6082.29|6082.74|6082.04|30
1733354350000|2024-12-04 23:19:10|||||||||10
1733354370000|2024-12-04 23:19:30|||||||||4
1733354380000|2024-12-04 23:19:40|6082.86|6082.16|6082.74|6082.04|6082.86|6082.16|6082.74|6082.04|33
1733354410000|2024-12-04 23:20:10|6082.86|6082.16|6082.99|6082.29|6082.99|6082.29|6082.86|6082.16|10
1733354420000|2024-12-04 23:20:20|||||||||5
1733354430000|2024-12-04 23:20:30|||||||||9
1733354440000|2024-12-04 23:20:40|||||||||17
1733354450000|2024-12-04 23:20:50|6083.24|6082.54|6083.24|6082.54|6083.24|6082.54|6083.24|6082.54|8
1733354460000|2024-12-04 23:21:00|6082.99|6082.29|6082.99|6082.29|6082.99|6082.29|6082.99|6082.29|23
1733354470000|2024-12-04 23:21:10|||||||||4
1733354480000|2024-12-04 23:21:20|6083.11|6082.41|6082.99|6082.29|6083.24|6082.54|6082.99|6082.29|37
1733354490000|2024-12-04 23:21:30|6083.11|6082.41|6082.99|6082.29|6083.11|6082.41|6082.99|6082.29|9
1733354520000|2024-12-04 23:22:00|6083.11|6082.41|6082.99|6082.29|6083.11|6082.41|6082.99|6082.29|11
1733354530000|2024-12-04 23:22:10|6082.74|6082.04|6082.74|6082.04|6082.74|6082.04|6082.49|6081.79|45
1733354540000|2024-12-04 23:22:20|6082.99|6082.29|6082.99|6082.29|6082.99|6082.29|6082.99|6082.29|4
1733354560000|2024-12-04 23:22:40|6083.11|6082.41|6083.24|6082.54|6083.24|6082.54|6083.11|6082.41|11
1733354570000|2024-12-04 23:22:50|6083.11|6082.41|6083.24|6082.54|6083.24|6082.54|6083.11|6082.41|3
1733354580000|2024-12-04 23:23:00|6083.11|6082.41|6083.24|6082.54|6083.24|6082.54|6082.99|6082.29|12
1733354590000|2024-12-04 23:23:10|||||||||1
1733354600000|2024-12-04 23:23:20|6083.36|6082.66|6083.24|6082.54|6083.49|6082.79|6083.24|6082.54|23
1733354610000|2024-12-04 23:23:30|6083.36|6082.66|6083.36|6082.66|6083.36|6082.66|6083.36|6082.66|12
1733354620000|2024-12-04 23:23:40|6083.49|6082.79|6083.74|6083.04|6083.74|6083.04|6083.49|6082.79|25
1733354640000|2024-12-04 23:24:00|6083.49|6082.79|6083.49|6082.79|6083.49|6082.79|6083.49|6082.79|55
1733354650000|2024-12-04 23:24:10|6083.36|6082.66|6083.49|6082.79|6083.49|6082.79|6083.36|6082.66|14
1733354660000|2024-12-04 23:24:20|||||||||3
1733354670000|2024-12-04 23:24:30|6083.24|6082.54|6083.24|6082.54|6083.24|6082.54|6083.24|6082.54|30
1733354680000|2024-12-04 23:24:40|6083.49|6082.79|6083.24|6082.54|6083.49|6082.79|6083.24|6082.54|39
1733354700000|2024-12-04 23:25:00|6082.99|6082.29|6082.99|6082.29|6082.99|6082.29|6082.99|6082.29|30
1733354710000|2024-12-04 23:25:10|6083.24|6082.54|6083.24|6082.54|6083.24|6082.54|6083.24|6082.54|23
1733354720000|2024-12-04 23:25:20|6083.11|6082.41|6082.99|6082.29|6083.11|6082.41|6082.99|6082.29|14
1733354730000|2024-12-04 23:25:30|6083.24|6082.54|6082.99|6082.29|6083.24|6082.54|6082.99|6082.29|21
1733354740000|2024-12-04 23:25:40|||||||||4
1733354750000|2024-12-04 23:25:50|6083.11|6082.41|6082.99|6082.29|6083.11|6082.41|6082.99|6082.29|6
1733354760000|2024-12-04 23:26:00|||||||||18
1733354770000|2024-12-04 23:26:10|6082.74|6082.04|6082.74|6082.04|6082.74|6082.04|6082.74|6082.04|11
1733354780000|2024-12-04 23:26:20|6082.99|6082.29|6082.74|6082.04|6082.99|6082.29|6082.74|6082.04|10
1733354790000|2024-12-04 23:26:30|6082.99|6082.29|6082.74|6082.04|6082.99|6082.29|6082.74|6082.04|15
1733354800000|2024-12-04 23:26:40|||||||||1
1733354820000|2024-12-04 23:27:00|||||||||13
1733354830000|2024-12-04 23:27:10|6082.61|6081.91|6082.49|6081.79|6082.61|6081.91|6082.24|6081.54|131
1733354840000|2024-12-04 23:27:20|6082.61|6081.91|6082.74|6082.04|6082.74|6082.04|6082.61|6081.91|11
1733354850000|2024-12-04 23:27:30|6082.49|6081.79|6082.49|6081.79|6082.49|6081.79|6082.49|6081.79|13
1733354860000|2024-12-04 23:27:40|||||||||10
1733354870000|2024-12-04 23:27:50|||||||||3
1733354880000|2024-12-04 23:28:00|||||||||1
1733354890000|2024-12-04 23:28:10|||||||||10
1733354900000|2024-12-04 23:28:20|6082.24|6081.54|6081.99|6081.29|6082.24|6081.54|6081.99|6081.29|40
1733354910000|2024-12-04 23:28:30|6082.24|6081.54|6082.24|6081.54|6082.24|6081.54|6082.24|6081.54|22
1733354920000|2024-12-04 23:28:40|6081.99|6081.29|6081.99|6081.29|6081.99|6081.29|6081.99|6081.29|11
1733354930000|2024-12-04 23:28:50|6082.11|6081.41|6082.24|6081.54|6082.24|6081.54|6082.11|6081.41|24
1733354940000|2024-12-04 23:29:00|6082.36|6081.66|6082.24|6081.54|6082.36|6081.66|6082.24|6081.54|9
1733354960000|2024-12-04 23:29:20|6082.11|6081.41|6081.99|6081.29|6082.11|6081.41|6081.99|6081.29|26
1733354970000|2024-12-04 23:29:30|6082.24|6081.54|6081.99|6081.29|6082.24|6081.54|6081.99|6081.29|49
1733354990000|2024-12-04 23:29:50|6082.24|6081.54|6082.24|6081.54|6082.24|6081.54|6082.24|6081.54|16
1733355000000|2024-12-04 23:30:00|6082.74|6082.04|6082.74|6082.04|6082.74|6082.04|6082.74|6082.04|33
1733355010000|2024-12-04 23:30:10|6082.49|6081.79|6082.49|6081.79|6082.49|6081.79|6082.49|6081.79|6
1733355020000|2024-12-04 23:30:20|6082.74|6082.04|6082.74|6082.04|6082.74|6082.04|6082.74|6082.04|18
1733355040000|2024-12-04 23:30:40|||||||||1
1733355050000|2024-12-04 23:30:50|6082.86|6082.16|6082.74|6082.04|6082.86|6082.16|6082.74|6082.04|23
1733355060000|2024-12-04 23:31:00|6082.49|6081.79|6082.49|6081.79|6082.49|6081.79|6082.49|6081.79|26
1733355070000|2024-12-04 23:31:10|||||||||4
1733355080000|2024-12-04 23:31:20|6082.74|6082.04|6082.49|6081.79|6082.74|6082.04|6082.49|6081.79|21
1733355090000|2024-12-04 23:31:30|||||||||88
1733355100000|2024-12-04 23:31:40|||||||||11
1733355110000|2024-12-04 23:31:50|||||||||6
1733355130000|2024-12-04 23:32:10|6082.61|6081.91|6082.74|6082.04|6082.74|6082.04|6082.61|6081.91|10
1733355140000|2024-12-04 23:32:20|6082.61|6081.91|6082.49|6081.79|6082.61|6081.91|6082.49|6081.79|6
1733355150000|2024-12-04 23:32:30|6082.61|6081.91|6082.61|6081.91|6082.74|6082.04|6082.61|6081.91|7
1733355160000|2024-12-04 23:32:40|6082.74|6082.04|6082.49|6081.79|6082.74|6082.04|6082.49|6081.79|5
1733355180000|2024-12-04 23:33:00|6082.61|6081.91|6082.74|6082.04|6082.74|6082.04|6082.61|6081.91|14
1733355220000|2024-12-04 23:33:40|6082.61|6081.91|6082.49|6081.79|6082.61|6081.91|6082.49|6081.79|16
1733355230000|2024-12-04 23:33:50|6082.61|6081.91|6082.74|6082.04|6082.74|6082.04|6082.49|6081.79|16
1733355240000|2024-12-04 23:34:00|||||||||1
1733355330000|2024-12-04 23:35:30|6082.61|6081.91|6082.49|6081.79|6082.61|6081.91|6082.49|6081.79|25
1733355340000|2024-12-04 23:35:40|6082.36|6081.66|6082.24|6081.54|6082.36|6081.66|6082.24|6081.54|5
1733355350000|2024-12-04 23:35:50|||||||||19
1733355360000|2024-12-04 23:36:00|6082.36|6081.66|6082.49|6081.79|6082.49|6081.79|6082.36|6081.66|19
1733355370000|2024-12-04 23:36:10|||||||||2
1733355380000|2024-12-04 23:36:20|6082.24|6081.54|6082.24|6081.54|6082.24|6081.54|6082.24|6081.54|31
1733355390000|2024-12-04 23:36:30|6082.49|6081.79|6082.49|6081.79|6082.49|6081.79|6082.49|6081.79|12
1733355400000|2024-12-04 23:36:40|6082.61|6081.91|6082.49|6081.79|6082.61|6081.91|6082.49|6081.79|13
1733355410000|2024-12-04 23:36:50|6082.74|6082.04|6082.49|6081.79|6082.74|6082.04|6082.49|6081.79|12
1733355430000|2024-12-04 23:37:10|||||||||1
1733355440000|2024-12-04 23:37:20|6082.36|6081.66|6082.49|6081.79|6082.49|6081.79|6082.24|6081.54|27
1733355450000|2024-12-04 23:37:30|6082.24|6081.54|6082.24|6081.54|6082.49|6081.79|6082.24|6081.54|12
1733355460000|2024-12-04 23:37:40|6082.36|6081.66|6082.49|6081.79|6082.49|6081.79|6082.36|6081.66|3
1733355470000|2024-12-04 23:37:50|6082.36|6081.66|6082.24|6081.54|6082.36|6081.66|6082.24|6081.54|25
1733355500000|2024-12-04 23:38:20|6082.49|6081.79|6082.49|6081.79|6082.49|6081.79|6082.49|6081.79|10
1733355510000|2024-12-04 23:38:30|6082.24|6081.54|6082.24|6081.54|6082.24|6081.54|6082.24|6081.54|5
1733355540000|2024-12-04 23:39:00|6082.36|6081.66|6082.24|6081.54|6082.49|6081.79|6082.24|6081.54|15
1733355550000|2024-12-04 23:39:10|||||||||16
1733355560000|2024-12-04 23:39:20|||||||||30
1733355570000|2024-12-04 23:39:30|||||||||7
1733355580000|2024-12-04 23:39:40|6082.49|6081.79|6082.24|6081.54|6082.49|6081.79|6082.24|6081.54|22
1733355590000|2024-12-04 23:39:50|6081.49|6080.79|6081.24|6080.54|6081.49|6080.79|6081.24|6080.54|222
1733355600000|2024-12-04 23:40:00|6081.36|6080.66|6081.24|6080.54|6081.49|6080.79|6080.99|6080.29|37
1733355610000|2024-12-04 23:40:10|6081.49|6080.79|6081.49|6080.79|6081.49|6080.79|6081.49|6080.79|8
1733355620000|2024-12-04 23:40:20|6081.74|6081.04|6081.99|6081.29|6081.99|6081.29|6081.74|6081.04|42
1733355630000|2024-12-04 23:40:30|6081.74|6081.04|6081.74|6081.04|6081.74|6081.04|6081.61|6080.91|21
1733355640000|2024-12-04 23:40:40|6081.49|6080.79|6081.49|6080.79|6081.61|6080.91|6081.49|6080.79|34
1733355650000|2024-12-04 23:40:50|6081.36|6080.66|6081.49|6080.79|6081.49|6080.79|6081.36|6080.66|0
1733355660000|2024-12-04 23:41:00|||||||||1
1733355670000|2024-12-04 23:41:10|||||||||2
1733355680000|2024-12-04 23:41:20|||||||||2
1733355690000|2024-12-04 23:41:30|6081.36|6080.66|6081.24|6080.54|6081.36|6080.66|6081.24|6080.54|14
1733355700000|2024-12-04 23:41:40|6081.36|6080.66|6081.49|6080.79|6081.49|6080.79|6081.36|6080.66|9
1733355740000|2024-12-04 23:42:20|||||||||3
1733355750000|2024-12-04 23:42:30|6081.36|6080.66|6081.49|6080.79|6081.49|6080.79|6081.36|6080.66|12
1733355770000|2024-12-04 23:42:50|6081.74|6081.04|6081.74|6081.04|6081.74|6081.04|6081.74|6081.04|14
1733355810000|2024-12-04 23:43:30|6081.86|6081.16|6081.99|6081.29|6081.99|6081.29|6081.86|6081.16|22
1733355820000|2024-12-04 23:43:40|6082.11|6081.41|6082.24|6081.54|6082.24|6081.54|6082.11|6081.41|14
1733355840000|2024-12-04 23:44:00|||||||||6
1733355850000|2024-12-04 23:44:10|||||||||11
1733355860000|2024-12-04 23:44:20|6082.36|6081.66|6082.24|6081.54|6082.36|6081.66|6082.24|6081.54|5
1733355870000|2024-12-04 23:44:30|6082.11|6081.41|6082.24|6081.54|6082.24|6081.54|6082.11|6081.41|10
1733355890000|2024-12-04 23:44:50|6082.11|6081.41|6081.99|6081.29|6082.11|6081.41|6081.99|6081.29|10
1733355900000|2024-12-04 23:45:00|||||||||5
1733355910000|2024-12-04 23:45:10|6082.11|6081.41|6082.24|6081.54|6082.49|6081.79|6082.11|6081.41|47
1733355930000|2024-12-04 23:45:30|6082.11|6081.41|6082.24|6081.54|6082.24|6081.54|6081.99|6081.29|19
1733355940000|2024-12-04 23:45:40|6081.99|6081.29|6082.11|6081.41|6082.24|6081.54|6081.99|6081.29|8
1733355950000|2024-12-04 23:45:50|6082.24|6081.54|6082.24|6081.54|6082.24|6081.54|6081.99|6081.29|3
1733355960000|2024-12-04 23:46:00|6082.11|6081.41|6082.24|6081.54|6082.24|6081.54|6082.11|6081.41|16
1733355970000|2024-12-04 23:46:10|||||||||2
1733355980000|2024-12-04 23:46:20|6082.49|6081.79|6082.49|6081.79|6082.49|6081.79|6082.49|6081.79|19
1733355990000|2024-12-04 23:46:30|6082.61|6081.91|6082.74|6082.04|6082.74|6082.04|6082.61|6081.91|11
1733356000000|2024-12-04 23:46:40|6082.99|6082.29|6082.99|6082.29|6082.99|6082.29|6082.99|6082.29|50
1733356010000|2024-12-04 23:46:50|6082.86|6082.16|6082.49|6081.79|6082.86|6082.16|6082.49|6081.79|45
1733356020000|2024-12-04 23:47:00|||||||||1
1733356040000|2024-12-04 23:47:20|||||||||13
1733356060000|2024-12-04 23:47:40|||||||||10
1733356080000|2024-12-04 23:48:00|||||||||13
1733356090000|2024-12-04 23:48:10|||||||||1
1733356110000|2024-12-04 23:48:30|||||||||7
1733356120000|2024-12-04 23:48:40|6082.61|6081.91|6082.74|6082.04|6082.74|6082.04|6082.61|6081.91|50
1733356130000|2024-12-04 23:48:50|6082.61|6081.91|6082.49|6081.79|6082.74|6082.04|6082.49|6081.79|8
1733356140000|2024-12-04 23:49:00|6082.74|6082.04|6082.49|6081.79|6082.74|6082.04|6082.49|6081.79|4
1733356160000|2024-12-04 23:49:20|||||||||4
1733356170000|2024-12-04 23:49:30|6082.61|6081.91|6082.74|6082.04|6082.74|6082.04|6082.61|6081.91|7
1733356180000|2024-12-04 23:49:40|6082.61|6081.91|6082.74|6082.04|6082.74|6082.04|6082.49|6081.79|17
1733356190000|2024-12-04 23:49:50|6082.61|6081.91|6082.49|6081.79|6082.61|6081.91|6082.49|6081.79|20
1733356210000|2024-12-04 23:50:10|6082.24|6081.54|6082.36|6081.66|6082.36|6081.66|6082.24|6081.54|10
1733356220000|2024-12-04 23:50:20|6082.24|6081.54|6082.49|6081.79|6082.49|6081.79|6082.24|6081.54|1
1733356230000|2024-12-04 23:50:30|||||||||2
1733356250000|2024-12-04 23:50:50|6082.24|6081.54|6082.36|6081.66|6082.49|6081.79|6082.24|6081.54|12
1733356260000|2024-12-04 23:51:00|6082.24|6081.54|6082.24|6081.54|6082.24|6081.54|6082.24|6081.54|5
1733356270000|2024-12-04 23:51:10|6081.99|6081.29|6081.99|6081.29|6081.99|6081.29|6081.99|6081.29|7
1733356280000|2024-12-04 23:51:20|6082.11|6081.41|6082.24|6081.54|6082.24|6081.54|6082.11|6081.41|35
1733356290000|2024-12-04 23:51:30|||||||||17
1733356310000|2024-12-04 23:51:50|||||||||5
1733356320000|2024-12-04 23:52:00|6082.36|6081.66|6082.49|6081.79|6082.49|6081.79|6082.36|6081.66|9
1733356330000|2024-12-04 23:52:10|6082.36|6081.66|6082.24|6081.54|6082.49|6081.79|6082.24|6081.54|12
1733356340000|2024-12-04 23:52:20|6082.49|6081.79|6082.49|6081.79|6082.49|6081.79|6082.49|6081.79|3
1733356350000|2024-12-04 23:52:30|6082.36|6081.66|6082.24|6081.54|6082.36|6081.66|6082.24|6081.54|4
1733356360000|2024-12-04 23:52:40|||||||||1
1733356370000|2024-12-04 23:52:50|6082.36|6081.66|6082.36|6081.66|6082.36|6081.66|6082.36|6081.66|9
1733356380000|2024-12-04 23:53:00|6082.49|6081.79|6082.49|6081.79|6082.49|6081.79|6082.49|6081.79|0
1733356390000|2024-12-04 23:53:10|6082.36|6081.66|6082.49|6081.79|6082.49|6081.79|6082.36|6081.66|11
1733356400000|2024-12-04 23:53:20|||||||||2
1733356420000|2024-12-04 23:53:40|||||||||16
1733356430000|2024-12-04 23:53:50|6082.36|6081.66|6082.49|6081.79|6082.49|6081.79|6082.36|6081.66|1
1733356440000|2024-12-04 23:54:00|6082.24|6081.54|6082.74|6082.04|6082.74|6082.04|6082.24|6081.54|23
1733356450000|2024-12-04 23:54:10|6082.61|6081.91|6082.74|6082.04|6082.74|6082.04|6082.61|6081.91|13
1733356460000|2024-12-04 23:54:20|6082.86|6082.16|6082.74|6082.04|6082.86|6082.16|6082.74|6082.04|42
1733356480000|2024-12-04 23:54:40|||||||||6
1733356490000|2024-12-04 23:54:50|6082.49|6081.79|6082.49|6081.79|6082.49|6081.79|6082.49|6081.79|29
1733356500000|2024-12-04 23:55:00|6082.61|6081.91|6082.74|6082.04|6082.74|6082.04|6082.61|6081.91|3
1733356510000|2024-12-04 23:55:10|6082.61|6081.91|6082.49|6081.79|6082.74|6082.04|6082.49|6081.79|12
1733356520000|2024-12-04 23:55:20|6082.74|6082.04|6082.74|6082.04|6082.74|6082.04|6082.74|6082.04|12
1733356530000|2024-12-04 23:55:30|6082.61|6081.91|6082.61|6081.91|6082.61|6081.91|6082.49|6081.79|22
1733356540000|2024-12-04 23:55:40|6082.49|6081.79|6082.49|6081.79|6082.61|6081.91|6082.49|6081.79|3
1733356560000|2024-12-04 23:56:00|6082.24|6081.54|6082.49|6081.79|6082.49|6081.79|6082.24|6081.54|6
1733356580000|2024-12-04 23:56:20|||||||||6
1733356590000|2024-12-04 23:56:30|6082.24|6081.54|6082.49|6081.79|6082.49|6081.79|6082.24|6081.54|23
1733356600000|2024-12-04 23:56:40|||||||||10
1733356620000|2024-12-04 23:57:00|||||||||1
1733356630000|2024-12-04 23:57:10|6082.24|6081.54|6081.99|6081.29|6082.24|6081.54|6081.99|6081.29|31
1733356680000|2024-12-04 23:58:00|||||||||8
1733356700000|2024-12-04 23:58:20|6081.74|6081.04|6081.74|6081.04|6081.99|6081.29|6081.74|6081.04|18
1733356710000|2024-12-04 23:58:30|6081.86|6081.16|6081.74|6081.04|6081.99|6081.29|6081.74|6081.04|13
1733356730000|2024-12-04 23:58:50|6081.61|6080.91|6081.49|6080.79|6081.61|6080.91|6081.49|6080.79|13
1733356740000|2024-12-04 23:59:00|6081.24|6080.54|6081.24|6080.54|6081.36|6080.66|6081.24|6080.54|35
1733356750000|2024-12-04 23:59:10|6080.99|6080.29|6080.99|6080.29|6081.11|6080.41|6080.99|6080.29|23
1733356760000|2024-12-04 23:59:20|6081.11|6080.41|6080.99|6080.29|6081.24|6080.54|6080.99|6080.29|15
1733356770000|2024-12-04 23:59:30|6081.11|6080.41|6081.24|6080.54|6081.24|6080.54|6080.99|6080.29|12
1733356780000|2024-12-04 23:59:40|6081.49|6080.79|6081.24|6080.54|6081.49|6080.79|6081.24|6080.54|16
1733356790000|2024-12-04 23:59:50|||||||||26
1733356800000|2024-12-05 00:00:00|6081.11|6080.41|6080.99|6080.29|6081.11|6080.41|6080.74|6080.04|52
1733356810000|2024-12-05 00:00:10|6080.86|6080.16|6080.49|6079.79|6080.86|6080.16|6080.49|6079.79|186
1733356820000|2024-12-05 00:00:20|6080.74|6080.04|6080.74|6080.04|6080.99|6080.29|6080.74|6080.04|63
1733356830000|2024-12-05 00:00:30|6080.86|6080.16|6080.74|6080.04|6080.86|6080.16|6080.74|6080.04|1
1733356840000|2024-12-05 00:00:40|6080.86|6080.16|6080.49|6079.79|6080.99|6080.29|6080.49|6079.79|37
1733356850000|2024-12-05 00:00:50|6080.36|6079.66|6080.49|6079.79|6080.49|6079.79|6080.24|6079.54|26
1733356860000|2024-12-05 00:01:00|6080.74|6080.04|6080.74|6080.04|6080.74|6080.04|6080.74|6080.04|16
1733356870000|2024-12-05 00:01:10|||||||||1
1733356880000|2024-12-05 00:01:20|6080.61|6079.91|6080.49|6079.79|6080.61|6079.91|6080.49|6079.79|15
1733356890000|2024-12-05 00:01:30|6080.24|6079.54|6080.24|6079.54|6080.49|6079.79|6080.24|6079.54|23
1733356910000|2024-12-05 00:01:50|6080.49|6079.79|6080.36|6079.66|6080.49|6079.79|6080.24|6079.54|29
1733356920000|2024-12-05 00:02:00|6080.24|6079.54|6080.49|6079.79|6080.49|6079.79|6080.24|6079.54|3
1733356930000|2024-12-05 00:02:10|6080.24|6079.54|6080.24|6079.54|6080.49|6079.79|6080.24|6079.54|98
1733356940000|2024-12-05 00:02:20|6080.11|6079.41|6079.99|6079.29|6080.11|6079.41|6079.99|6079.29|31
1733356950000|2024-12-05 00:02:30|||||||||1
1733356960000|2024-12-05 00:02:40|6080.11|6079.41|6080.24|6079.54|6080.24|6079.54|6079.99|6079.29|46
1733356980000|2024-12-05 00:03:00|6080.11|6079.41|6079.99|6079.29|6080.11|6079.41|6079.99|6079.29|9
1733357000000|2024-12-05 00:03:20|6080.11|6079.41|6079.99|6079.29|6080.11|6079.41|6079.99|6079.29|36
1733357020000|2024-12-05 00:03:40|6080.11|6079.41|6079.99|6079.29|6080.24|6079.54|6079.99|6079.29|21
1733357030000|2024-12-05 00:03:50|6079.86|6079.16|6079.74|6079.04|6079.86|6079.16|6079.74|6079.04|39
1733357040000|2024-12-05 00:04:00|6079.99|6079.29|6080.49|6079.79|6080.49|6079.79|6079.99|6079.29|166
1733357050000|2024-12-05 00:04:10|6080.36|6079.66|6080.49|6079.79|6080.49|6079.79|6080.36|6079.66|20
1733357060000|2024-12-05 00:04:20|||||||||2
1733357070000|2024-12-05 00:04:30|6080.36|6079.66|6080.24|6079.54|6080.36|6079.66|6080.24|6079.54|26
1733357090000|2024-12-05 00:04:50|||||||||1
1733357100000|2024-12-05 00:05:00|6080.11|6079.41|6080.24|6079.54|6080.24|6079.54|6079.99|6079.29|59
1733357110000|2024-12-05 00:05:10|6080.49|6079.79|6080.49|6079.79|6080.49|6079.79|6080.49|6079.79|22
1733357120000|2024-12-05 00:05:20|||||||||33
1733357130000|2024-12-05 00:05:30|||||||||2
1733357150000|2024-12-05 00:05:50|6080.36|6079.66|6080.24|6079.54|6080.36|6079.66|6080.24|6079.54|44
1733357160000|2024-12-05 00:06:00|6080.11|6079.41|6079.99|6079.29|6080.11|6079.41|6079.99|6079.29|36
1733357170000|2024-12-05 00:06:10|6079.86|6079.16|6079.99|6079.29|6079.99|6079.29|6079.86|6079.16|34
1733357190000|2024-12-05 00:06:30|||||||||2
1733357200000|2024-12-05 00:06:40|6079.86|6079.16|6079.99|6079.29|6079.99|6079.29|6079.74|6079.04|17
1733357210000|2024-12-05 00:06:50|||||||||6
1733357220000|2024-12-05 00:07:00|||||||||5
1733357250000|2024-12-05 00:07:30|||||||||4
1733357260000|2024-12-05 00:07:40|6079.86|6079.16|6079.74|6079.04|6079.86|6079.16|6079.74|6079.04|30
1733357270000|2024-12-05 00:07:50|6079.86|6079.16|6079.74|6079.04|6079.99|6079.29|6079.74|6079.04|31
1733357280000|2024-12-05 00:08:00|||||||||3
1733357290000|2024-12-05 00:08:10|6079.86|6079.16|6079.74|6079.04|6079.99|6079.29|6079.74|6079.04|47
1733357310000|2024-12-05 00:08:30|6079.86|6079.16|6079.99|6079.29|6079.99|6079.29|6079.86|6079.16|22
1733357320000|2024-12-05 00:08:40|||||||||2
1733357330000|2024-12-05 00:08:50|||||||||6
1733357340000|2024-12-05 00:09:00|6079.74|6079.04|6079.74|6079.04|6079.99|6079.29|6079.74|6079.04|21
1733357350000|2024-12-05 00:09:10|6079.86|6079.16|6079.99|6079.29|6079.99|6079.29|6079.74|6079.04|14
1733357360000|2024-12-05 00:09:20|6079.86|6079.16|6079.74|6079.04|6079.86|6079.16|6079.74|6079.04|22
1733357370000|2024-12-05 00:09:30|6079.99|6079.29|6079.99|6079.29|6079.99|6079.29|6079.99|6079.29|6
1733357380000|2024-12-05 00:09:40|||||||||1
1733357390000|2024-12-05 00:09:50|||||||||2
1733357400000|2024-12-05 00:10:00|6080.24|6079.54|6080.49|6079.79|6080.49|6079.79|6080.24|6079.54|69
1733357410000|2024-12-05 00:10:10|||||||||3
1733357420000|2024-12-05 00:10:20|||||||||2
1733357430000|2024-12-05 00:10:30|||||||||48
1733357440000|2024-12-05 00:10:40|6080.74|6080.04|6080.49|6079.79|6080.74|6080.04|6080.49|6079.79|54
1733357450000|2024-12-05 00:10:50|6080.61|6079.91|6080.49|6079.79|6080.61|6079.91|6080.49|6079.79|7
1733357460000|2024-12-05 00:11:00|6080.61|6079.91|6080.49|6079.79|6080.74|6080.04|6080.49|6079.79|16
1733357480000|2024-12-05 00:11:20|6080.24|6079.54|6080.24|6079.54|6080.24|6079.54|6080.24|6079.54|45
1733357490000|2024-12-05 00:11:30|||||||||1
1733357500000|2024-12-05 00:11:40|6080.49|6079.79|6080.24|6079.54|6080.49|6079.79|6080.24|6079.54|28
1733357510000|2024-12-05 00:11:50|||||||||3
1733357520000|2024-12-05 00:12:00|6080.49|6079.79|6080.24|6079.54|6080.49|6079.79|6080.24|6079.54|11
1733357530000|2024-12-05 00:12:10|||||||||7
1733357550000|2024-12-05 00:12:30|||||||||1
1733357560000|2024-12-05 00:12:40|||||||||2
1733357570000|2024-12-05 00:12:50|||||||||1
1733357590000|2024-12-05 00:13:10|||||||||7
1733357610000|2024-12-05 00:13:30|6079.74|6079.04|6079.74|6079.04|6079.74|6079.04|6079.74|6079.04|95
1733357640000|2024-12-05 00:14:00|6079.49|6078.79|6079.99|6079.29|6079.99|6079.29|6079.49|6078.79|142
1733357650000|2024-12-05 00:14:10|6079.86|6079.16|6079.86|6079.16|6079.99|6079.29|6079.74|6079.04|18
1733357660000|2024-12-05 00:14:20|6079.99|6079.29|6079.74|6079.04|6079.99|6079.29|6079.74|6079.04|24
1733357680000|2024-12-05 00:14:40|6079.99|6079.29|6079.99|6079.29|6079.99|6079.29|6079.99|6079.29|82
1733357690000|2024-12-05 00:14:50|||||||||57
1733357700000|2024-12-05 00:15:00|6080.11|6079.41|6079.99|6079.29|6080.24|6079.54|6079.99|6079.29|59
1733357710000|2024-12-05 00:15:10|||||||||30
1733357720000|2024-12-05 00:15:20|||||||||2
1733357740000|2024-12-05 00:15:40|6079.74|6079.04|6079.99|6079.29|6079.99|6079.29|6079.74|6079.04|19
1733357760000|2024-12-05 00:16:00|6079.86|6079.16|6079.99|6079.29|6079.99|6079.29|6079.74|6079.04|13
1733357780000|2024-12-05 00:16:20|6080.24|6079.54|6079.99|6079.29|6080.24|6079.54|6079.99|6079.29|44
1733357810000|2024-12-05 00:16:50|||||||||7
1733357820000|2024-12-05 00:17:00|||||||||1
1733357840000|2024-12-05 00:17:20|6080.11|6079.41|6080.24|6079.54|6080.24|6079.54|6080.11|6079.41|11
1733357850000|2024-12-05 00:17:30|||||||||1
1733357860000|2024-12-05 00:17:40|||||||||2
1733357870000|2024-12-05 00:17:50|||||||||1
1733357880000|2024-12-05 00:18:00|6079.99|6079.29|6079.99|6079.29|6079.99|6079.29|6079.99|6079.29|22
1733357890000|2024-12-05 00:18:10|||||||||18
1733357900000|2024-12-05 00:18:20|||||||||1
1733357910000|2024-12-05 00:18:30|6079.86|6079.16|6079.99|6079.29|6079.99|6079.29|6079.86|6079.16|13
1733357920000|2024-12-05 00:18:40|||||||||2
1733357940000|2024-12-05 00:19:00|||||||||9
1733357950000|2024-12-05 00:19:10|6080.24|6079.54|6079.99|6079.29|6080.24|6079.54|6079.99|6079.29|14
1733358010000|2024-12-05 00:20:10|6080.49|6079.79|6080.49|6079.79|6080.49|6079.79|6080.49|6079.79|148
1733358020000|2024-12-05 00:20:20|6080.61|6079.91|6080.49|6079.79|6080.74|6080.04|6080.49|6079.79|17
1733358030000|2024-12-05 00:20:30|6080.61|6079.91|6080.61|6079.91|6080.61|6079.91|6080.61|6079.91|1
1733358040000|2024-12-05 00:20:40|6080.49|6079.79|6080.49|6079.79|6080.49|6079.79|6080.49|6079.79|18
1733358050000|2024-12-05 00:20:50|6080.74|6080.04|6080.49|6079.79|6080.74|6080.04|6080.49|6079.79|9
1733358090000|2024-12-05 00:21:30|||||||||7
1733358100000|2024-12-05 00:21:40|6080.74|6080.04|6080.49|6079.79|6080.74|6080.04|6080.49|6079.79|123
1733358110000|2024-12-05 00:21:50|6080.61|6079.91|6080.74|6080.04|6080.74|6080.04|6080.49|6079.79|48
1733358120000|2024-12-05 00:22:00|||||||||1
1733358130000|2024-12-05 00:22:10|6080.49|6079.79|6080.49|6079.79|6080.49|6079.79|6080.49|6079.79|34
1733358140000|2024-12-05 00:22:20|||||||||6
1733358150000|2024-12-05 00:22:30|||||||||8
1733358160000|2024-12-05 00:22:40|6080.36|6079.66|6080.24|6079.54|6080.36|6079.66|6080.24|6079.54|44
1733358170000|2024-12-05 00:22:50|||||||||3
1733358180000|2024-12-05 00:23:00|6080.11|6079.41|6080.24|6079.54|6080.24|6079.54|6079.99|6079.29|56
1733358190000|2024-12-05 00:23:10|||||||||6
1733358200000|2024-12-05 00:23:20|6079.99|6079.29|6079.99|6079.29|6080.11|6079.41|6079.99|6079.29|29
1733358210000|2024-12-05 00:23:30|6080.11|6079.41|6080.24|6079.54|6080.24|6079.54|6080.11|6079.41|9
1733358220000|2024-12-05 00:23:40|||||||||1
1733358240000|2024-12-05 00:24:00|6080.49|6079.79|6080.49|6079.79|6080.49|6079.79|6080.49|6079.79|28
1733358260000|2024-12-05 00:24:20|6080.36|6079.66|6080.49|6079.79|6080.49|6079.79|6080.36|6079.66|27
1733358280000|2024-12-05 00:24:40|6080.36|6079.66|6080.49|6079.79|6080.49|6079.79|6080.24|6079.54|24
1733358300000|2024-12-05 00:25:00|6080.61|6079.91|6080.49|6079.79|6080.74|6080.04|6080.49|6079.79|57
1733358310000|2024-12-05 00:25:10|6080.61|6079.91|6080.49|6079.79|6080.74|6080.04|6080.49|6079.79|19
1733358320000|2024-12-05 00:25:20|6080.61|6079.91|6080.49|6079.79|6080.61|6079.91|6080.49|6079.79|33
1733358330000|2024-12-05 00:25:30|6080.61|6079.91|6080.49|6079.79|6080.61|6079.91|6080.49|6079.79|6
1733358340000|2024-12-05 00:25:40|6080.61|6079.91|6080.61|6079.91|6080.61|6079.91|6080.61|6079.91|11
1733358350000|2024-12-05 00:25:50|6080.74|6080.04|6080.49|6079.79|6080.74|6080.04|6080.49|6079.79|13
1733358360000|2024-12-05 00:26:00|6080.36|6079.66|6080.24|6079.54|6080.36|6079.66|6080.24|6079.54|7
1733358370000|2024-12-05 00:26:10|6080.36|6079.66|6080.24|6079.54|6080.36|6079.66|6080.24|6079.54|13
1733358420000|2024-12-05 00:27:00|6080.11|6079.41|6079.99|6079.29|6080.11|6079.41|6079.99|6079.29|38
1733358450000|2024-12-05 00:27:30|6080.24|6079.54|6080.24|6079.54|6080.24|6079.54|6080.24|6079.54|22
1733358460000|2024-12-05 00:27:40|||||||||5
1733358470000|2024-12-05 00:27:50|||||||||4
1733358480000|2024-12-05 00:28:00|||||||||1
1733358490000|2024-12-05 00:28:10|||||||||3
1733358510000|2024-12-05 00:28:30|6080.11|6079.41|6080.11|6079.41|6080.11|6079.41|6079.99|6079.29|40
1733358520000|2024-12-05 00:28:40|6080.24|6079.54|6079.99|6079.29|6080.24|6079.54|6079.99|6079.29|8
1733358540000|2024-12-05 00:29:00|||||||||8
1733358570000|2024-12-05 00:29:30|||||||||9
1733358580000|2024-12-05 00:29:40|6079.74|6079.04|6079.74|6079.04|6079.74|6079.04|6079.74|6079.04|42
1733358590000|2024-12-05 00:29:50|6079.61|6078.91|6079.49|6078.79|6079.61|6078.91|6079.49|6078.79|105
1733358600000|2024-12-05 00:30:00|6079.61|6078.91|6079.74|6079.04|6079.74|6079.04|6079.61|6078.91|34
1733358610000|2024-12-05 00:30:10|6079.86|6079.16|6079.99|6079.29|6079.99|6079.29|6079.86|6079.16|21
1733358620000|2024-12-05 00:30:20|6079.86|6079.16|6079.99|6079.29|6079.99|6079.29|6079.74|6079.04|28
1733358630000|2024-12-05 00:30:30|||||||||3
1733358650000|2024-12-05 00:30:50|||||||||3
1733358660000|2024-12-05 00:31:00|6080.24|6079.54|6080.24|6079.54|6080.24|6079.54|6080.24|6079.54|18
1733358670000|2024-12-05 00:31:10|6079.99|6079.29|6079.99|6079.29|6080.11|6079.41|6079.99|6079.29|25
1733358690000|2024-12-05 00:31:30|6080.11|6079.41|6079.99|6079.29|6080.24|6079.54|6079.99|6079.29|15
1733358700000|2024-12-05 00:31:40|6080.11|6079.41|6080.24|6079.54|6080.24|6079.54|6079.99|6079.29|9
1733358730000|2024-12-05 00:32:10|6080.36|6079.66|6080.49|6079.79|6080.49|6079.79|6080.24|6079.54|39
1733358760000|2024-12-05 00:32:40|6080.36|6079.66|6080.24|6079.54|6080.36|6079.66|6080.24|6079.54|23
1733358770000|2024-12-05 00:32:50|||||||||5
1733358780000|2024-12-05 00:33:00|6080.11|6079.41|6079.99|6079.29|6080.11|6079.41|6079.99|6079.29|13
1733358790000|2024-12-05 00:33:10|||||||||4
1733358800000|2024-12-05 00:33:20|6079.74|6079.04|6079.74|6079.04|6079.74|6079.04|6079.74|6079.04|17
1733358810000|2024-12-05 00:33:30|6079.86|6079.16|6079.74|6079.04|6079.86|6079.16|6079.49|6078.79|19
1733358820000|2024-12-05 00:33:40|||||||||3
1733358830000|2024-12-05 00:33:50|||||||||10
1733358860000|2024-12-05 00:34:20|6079.99|6079.29|6079.99|6079.29|6079.99|6079.29|6079.99|6079.29|17
1733358870000|2024-12-05 00:34:30|6079.86|6079.16|6079.99|6079.29|6079.99|6079.29|6079.86|6079.16|9
1733358890000|2024-12-05 00:34:50|||||||||1
1733358900000|2024-12-05 00:35:00|6080.24|6079.54|6080.24|6079.54|6080.24|6079.54|6080.24|6079.54|16
1733358910000|2024-12-05 00:35:10|6080.49|6079.79|6080.49|6079.79|6080.49|6079.79|6080.49|6079.79|14
1733358920000|2024-12-05 00:35:20|||||||||1
1733358930000|2024-12-05 00:35:30|||||||||3
1733358940000|2024-12-05 00:35:40|6080.36|6079.66|6080.24|6079.54|6080.36|6079.66|6080.24|6079.54|41
1733358950000|2024-12-05 00:35:50|||||||||2
1733358960000|2024-12-05 00:36:00|6079.99|6079.29|6080.11|6079.41|6080.24|6079.54|6079.99|6079.29|21
1733358970000|2024-12-05 00:36:10|6079.99|6079.29|6079.99|6079.29|6080.24|6079.54|6079.99|6079.29|11
1733358980000|2024-12-05 00:36:20|6080.11|6079.41|6080.24|6079.54|6080.24|6079.54|6080.11|6079.41|8
1733358990000|2024-12-05 00:36:30|||||||||2
1733359020000|2024-12-05 00:37:00|6080.11|6079.41|6080.24|6079.54|6080.24|6079.54|6079.99|6079.29|19
1733359040000|2024-12-05 00:37:20|6080.36|6079.66|6080.24|6079.54|6080.49|6079.79|6080.24|6079.54|19
1733359050000|2024-12-05 00:37:30|||||||||5
1733359080000|2024-12-05 00:38:00|6080.36|6079.66|6080.49|6079.79|6080.49|6079.79|6080.36|6079.66|6
1733359100000|2024-12-05 00:38:20|||||||||5
1733359110000|2024-12-05 00:38:30|6080.24|6079.54|6080.24|6079.54|6080.24|6079.54|6080.24|6079.54|13
1733359120000|2024-12-05 00:38:40|||||||||1
1733359130000|2024-12-05 00:38:50|6080.36|6079.66|6080.49|6079.79|6080.49|6079.79|6080.24|6079.54|9
1733359140000|2024-12-05 00:39:00|6080.24|6079.54|6080.49|6079.79|6080.49|6079.79|6080.24|6079.54|8
1733359150000|2024-12-05 00:39:10|6080.36|6079.66|6080.24|6079.54|6080.36|6079.66|6080.24|6079.54|2
1733359160000|2024-12-05 00:39:20|6080.36|6079.66|6080.24|6079.54|6080.36|6079.66|6080.24|6079.54|0
1733359200000|2024-12-05 00:40:00|6080.36|6079.66|6080.49|6079.79|6080.49|6079.79|6080.36|6079.66|3
1733359210000|2024-12-05 00:40:10|||||||||3
1733359220000|2024-12-05 00:40:20|6080.24|6079.54|6080.24|6079.54|6080.36|6079.66|6080.24|6079.54|31
1733359240000|2024-12-05 00:40:40|||||||||2
1733359260000|2024-12-05 00:41:00|||||||||3
1733359270000|2024-12-05 00:41:10|6079.99|6079.29|6079.99|6079.29|6079.99|6079.29|6079.99|6079.29|14
1733359280000|2024-12-05 00:41:20|6079.86|6079.16|6079.99|6079.29|6079.99|6079.29|6079.74|6079.04|21
1733359290000|2024-12-05 00:41:30|6079.86|6079.16|6079.74|6079.04|6079.86|6079.16|6079.74|6079.04|3
1733359300000|2024-12-05 00:41:40|6079.99|6079.29|6079.99|6079.29|6079.99|6079.29|6079.99|6079.29|21
1733359310000|2024-12-05 00:41:50|6079.86|6079.16|6079.99|6079.29|6079.99|6079.29|6079.74|6079.04|12
1733359320000|2024-12-05 00:42:00|6079.86|6079.16|6079.74|6079.04|6079.99|6079.29|6079.74|6079.04|8
1733359330000|2024-12-05 00:42:10|||||||||6
1733359340000|2024-12-05 00:42:20|||||||||20
1733359360000|2024-12-05 00:42:40|6079.49|6078.79|6079.49|6078.79|6079.49|6078.79|6079.49|6078.79|41
1733359380000|2024-12-05 00:43:00|||||||||5
1733359390000|2024-12-05 00:43:10|6079.74|6079.04|6079.74|6079.04|6079.74|6079.04|6079.74|6079.04|18
1733359400000|2024-12-05 00:43:20|6079.49|6078.79|6079.61|6078.91|6079.61|6078.91|6079.49|6078.79|34
1733359410000|2024-12-05 00:43:30|6079.74|6079.04|6079.74|6079.04|6079.74|6079.04|6079.74|6079.04|0
1733359420000|2024-12-05 00:43:40|||||||||3
1733359430000|2024-12-05 00:43:50|||||||||1
1733359440000|2024-12-05 00:44:00|6079.99|6079.29|6079.99|6079.29|6079.99|6079.29|6079.99|6079.29|17
1733359450000|2024-12-05 00:44:10|||||||||6
1733359480000|2024-12-05 00:44:40|||||||||1
1733359500000|2024-12-05 00:45:00|6080.11|6079.41|6080.24|6079.54|6080.24|6079.54|6080.11|6079.41|14
1733359520000|2024-12-05 00:45:20|6079.99|6079.29|6080.24|6079.54|6080.24|6079.54|6079.99|6079.29|31
1733359530000|2024-12-05 00:45:30|6080.11|6079.41|6080.24|6079.54|6080.24|6079.54|6080.11|6079.41|9
1733359540000|2024-12-05 00:45:40|6080.11|6079.41|6080.24|6079.54|6080.24|6079.54|6079.99|6079.29|14
1733359550000|2024-12-05 00:45:50|6080.11|6079.41|6080.24|6079.54|6080.24|6079.54|6079.99|6079.29|6
1733359560000|2024-12-05 00:46:00|6080.11|6079.41|6080.24|6079.54|6080.24|6079.54|6080.11|6079.41|2
1733359570000|2024-12-05 00:46:10|6080.11|6079.41|6079.99|6079.29|6080.11|6079.41|6079.99|6079.29|11
1733359580000|2024-12-05 00:46:20|||||||||1
1733359590000|2024-12-05 00:46:30|6079.86|6079.16|6079.74|6079.04|6079.99|6079.29|6079.74|6079.04|82
1733359600000|2024-12-05 00:46:40|6079.99|6079.29|6079.99|6079.29|6079.99|6079.29|6079.99|6079.29|14
1733359630000|2024-12-05 00:47:10|||||||||2
1733359670000|2024-12-05 00:47:50|6079.86|6079.16|6079.74|6079.04|6079.86|6079.16|6079.74|6079.04|21
1733359680000|2024-12-05 00:48:00|6079.86|6079.16|6079.74|6079.04|6079.86|6079.16|6079.74|6079.04|13
1733359690000|2024-12-05 00:48:10|6079.61|6078.91|6079.74|6079.04|6079.74|6079.04|6079.61|6078.91|14
1733359700000|2024-12-05 00:48:20|||||||||1
1733359710000|2024-12-05 00:48:30|6079.86|6079.16|6079.74|6079.04|6079.86|6079.16|6079.74|6079.04|14
1733359720000|2024-12-05 00:48:40|||||||||1
1733359730000|2024-12-05 00:48:50|6079.49|6078.79|6079.74|6079.04|6079.74|6079.04|6079.49|6078.79|23
1733359740000|2024-12-05 00:49:00|6079.61|6078.91|6079.49|6078.79|6079.74|6079.04|6079.49|6078.79|30
1733359750000|2024-12-05 00:49:10|||||||||6
1733359760000|2024-12-05 00:49:20|6079.36|6078.66|6079.24|6078.54|6079.49|6078.79|6079.24|6078.54|41
1733359770000|2024-12-05 00:49:30|6079.49|6078.79|6079.49|6078.79|6079.49|6078.79|6079.49|6078.79|55
1733359780000|2024-12-05 00:49:40|||||||||6
1733359790000|2024-12-05 00:49:50|||||||||3
1733359800000|2024-12-05 00:50:00|||||||||2
1733359810000|2024-12-05 00:50:10|6079.61|6078.91|6079.74|6079.04|6079.74|6079.04|6079.61|6078.91|12
1733359820000|2024-12-05 00:50:20|6079.99|6079.29|6079.74|6079.04|6079.99|6079.29|6079.74|6079.04|45
1733359830000|2024-12-05 00:50:30|6079.49|6078.79|6079.49|6078.79|6079.49|6078.79|6079.49|6078.79|6
1733359850000|2024-12-05 00:50:50|||||||||4
1733359860000|2024-12-05 00:51:00|||||||||5
1733359870000|2024-12-05 00:51:10|||||||||4
1733359880000|2024-12-05 00:51:20|6079.24|6078.54|6079.24|6078.54|6079.24|6078.54|6079.24|6078.54|14
1733359900000|2024-12-05 00:51:40|||||||||1
1733359910000|2024-12-05 00:51:50|6079.11|6078.41|6079.11|6078.41|6079.11|6078.41|6078.99|6078.29|11
1733359920000|2024-12-05 00:52:00|6079.24|6078.54|6078.74|6078.04|6079.24|6078.54|6078.74|6078.04|60
1733359930000|2024-12-05 00:52:10|6078.61|6077.91|6078.74|6078.04|6078.74|6078.04|6078.61|6077.91|29
1733359940000|2024-12-05 00:52:20|6078.86|6078.16|6078.74|6078.04|6078.99|6078.29|6078.74|6078.04|25
1733359950000|2024-12-05 00:52:30|||||||||10
1733359960000|2024-12-05 00:52:40|||||||||61
1733359970000|2024-12-05 00:52:50|6078.86|6078.16|6078.74|6078.04|6078.86|6078.16|6078.74|6078.04|24
1733359980000|2024-12-05 00:53:00|||||||||11
1733359990000|2024-12-05 00:53:10|6078.61|6077.91|6078.74|6078.04|6078.74|6078.04|6078.49|6077.79|38
1733360000000|2024-12-05 00:53:20|6078.61|6077.91|6078.49|6077.79|6078.61|6077.91|6078.49|6077.79|22
1733360010000|2024-12-05 00:53:30|6078.74|6078.04|6078.74|6078.04|6078.74|6078.04|6078.74|6078.04|5
1733360030000|2024-12-05 00:53:50|6078.49|6077.79|6078.49|6077.79|6078.49|6077.79|6078.49|6077.79|34
1733360050000|2024-12-05 00:54:10|||||||||2
1733360070000|2024-12-05 00:54:30|||||||||40
1733360080000|2024-12-05 00:54:40|6078.74|6078.04|6078.74|6078.04|6078.74|6078.04|6078.74|6078.04|23
1733360090000|2024-12-05 00:54:50|6078.99|6078.29|6079.24|6078.54|6079.24|6078.54|6078.99|6078.29|83
1733360100000|2024-12-05 00:55:00|6078.99|6078.29|6078.86|6078.16|6078.99|6078.29|6078.86|6078.16|25
1733360110000|2024-12-05 00:55:10|6078.99|6078.29|6078.99|6078.29|6078.99|6078.29|6078.99|6078.29|25
1733360120000|2024-12-05 00:55:20|||||||||13
1733360130000|2024-12-05 00:55:30|||||||||2
1733360140000|2024-12-05 00:55:40|||||||||2
1733360160000|2024-12-05 00:56:00|||||||||1
1733360180000|2024-12-05 00:56:20|||||||||8
1733360190000|2024-12-05 00:56:30|6079.11|6078.41|6078.99|6078.29|6079.11|6078.41|6078.99|6078.29|15
1733360200000|2024-12-05 00:56:40|||||||||1
1733360210000|2024-12-05 00:56:50|||||||||1
1733360220000|2024-12-05 00:57:00|6078.86|6078.16|6078.74|6078.04|6078.99|6078.29|6078.74|6078.04|88
1733360230000|2024-12-05 00:57:10|6078.86|6078.16|6078.74|6078.04|6078.99|6078.29|6078.74|6078.04|9
1733360240000|2024-12-05 00:57:20|6078.99|6078.29|6078.99|6078.29|6078.99|6078.29|6078.99|6078.29|10
1733360250000|2024-12-05 00:57:30|||||||||1
1733360290000|2024-12-05 00:58:10|||||||||1
1733360300000|2024-12-05 00:58:20|||||||||2
1733360310000|2024-12-05 00:58:30|6079.11|6078.41|6079.24|6078.54|6079.24|6078.54|6079.11|6078.41|13
1733360320000|2024-12-05 00:58:40|6079.11|6078.41|6078.99|6078.29|6079.24|6078.54|6078.99|6078.29|13
1733360330000|2024-12-05 00:58:50|||||||||1
1733360340000|2024-12-05 00:59:00|||||||||2
1733360360000|2024-12-05 00:59:20|||||||||35
1733360380000|2024-12-05 00:59:40|||||||||14
1733360390000|2024-12-05 00:59:50|6078.74|6078.04|6078.74|6078.04|6078.99|6078.29|6078.74|6078.04|189
1733360400000|2024-12-05 01:00:00|6078.99|6078.29|6078.99|6078.29|6078.99|6078.29|6078.99|6078.29|25
1733360420000|2024-12-05 01:00:20|6078.74|6078.04|6078.74|6078.04|6078.74|6078.04|6078.74|6078.04|38
1733360460000|2024-12-05 01:01:00|||||||||27
1733360470000|2024-12-05 01:01:10|||||||||3
1733360480000|2024-12-05 01:01:20|||||||||3
1733360490000|2024-12-05 01:01:30|||||||||4
1733360500000|2024-12-05 01:01:40|6078.49|6077.79|6078.49|6077.79|6078.49|6077.79|6078.49|6077.79|50
1733360510000|2024-12-05 01:01:50|||||||||8
1733360520000|2024-12-05 01:02:00|6078.24|6077.54|6078.49|6077.79|6078.49|6077.79|6078.24|6077.54|99
1733360530000|2024-12-05 01:02:10|||||||||3
1733360550000|2024-12-05 01:02:30|||||||||7
1733360570000|2024-12-05 01:02:50|||||||||2
1733360580000|2024-12-05 01:03:00|||||||||6
1733360590000|2024-12-05 01:03:10|||||||||6
1733360600000|2024-12-05 01:03:20|||||||||7
1733360610000|2024-12-05 01:03:30|||||||||5
1733360620000|2024-12-05 01:03:40|6078.24|6077.54|6078.24|6077.54|6078.24|6077.54|6078.24|6077.54|32
1733360630000|2024-12-05 01:03:50|||||||||61
1733360640000|2024-12-05 01:04:00|6078.36|6077.66|6078.24|6077.54|6078.49|6077.79|6078.24|6077.54|26
1733360650000|2024-12-05 01:04:10|||||||||3
1733360660000|2024-12-05 01:04:20|||||||||22
1733360680000|2024-12-05 01:04:40|6078.49|6077.79|6078.49|6077.79|6078.49|6077.79|6078.49|6077.79|30
1733360690000|2024-12-05 01:04:50|||||||||26
1733360700000|2024-12-05 01:05:00|||||||||21
1733360710000|2024-12-05 01:05:10|6078.61|6077.91|6078.74|6078.04|6078.74|6078.04|6078.61|6077.91|13
1733360730000|2024-12-05 01:05:30|6078.61|6077.91|6078.49|6077.79|6078.61|6077.91|6078.49|6077.79|37
1733360740000|2024-12-05 01:05:40|||||||||3
1733360750000|2024-12-05 01:05:50|6078.61|6077.91|6078.74|6078.04|6078.74|6078.04|6078.61|6077.91|29
1733360760000|2024-12-05 01:06:00|6078.86|6078.16|6079.24|6078.54|6079.24|6078.54|6078.86|6078.16|163
1733360780000|2024-12-05 01:06:20|||||||||1
1733360800000|2024-12-05 01:06:40|6079.49|6078.79|6079.74|6079.04|6079.74|6079.04|6079.49|6078.79|86
1733360810000|2024-12-05 01:06:50|||||||||16
1733360820000|2024-12-05 01:07:00|6079.61|6078.91|6079.49|6078.79|6079.61|6078.91|6079.49|6078.79|48
1733360830000|2024-12-05 01:07:10|6079.24|6078.54|6079.24|6078.54|6079.24|6078.54|6079.24|6078.54|23
1733360840000|2024-12-05 01:07:20|||||||||5
1733360860000|2024-12-05 01:07:40|||||||||8
1733360880000|2024-12-05 01:08:00|||||||||14
1733360890000|2024-12-05 01:08:10|6079.36|6078.66|6079.74|6079.04|6079.74|6079.04|6079.36|6078.66|35
1733360900000|2024-12-05 01:08:20|6079.99|6079.29|6079.74|6079.04|6079.99|6079.29|6079.74|6079.04|60
1733360910000|2024-12-05 01:08:30|||||||||2
1733360920000|2024-12-05 01:08:40|||||||||1
1733360940000|2024-12-05 01:09:00|||||||||3
1733360950000|2024-12-05 01:09:10|6079.61|6078.91|6079.49|6078.79|6079.61|6078.91|6079.49|6078.79|40
1733360960000|2024-12-05 01:09:20|6079.61|6078.91|6079.61|6078.91|6079.74|6079.04|6079.49|6078.79|21
1733360970000|2024-12-05 01:09:30|6079.74|6079.04|6079.49|6078.79|6079.74|6079.04|6079.49|6078.79|8
1733360980000|2024-12-05 01:09:40|6079.61|6078.91|6079.49|6078.79|6079.74|6079.04|6079.49|6078.79|9
1733361000000|2024-12-05 01:10:00|||||||||1
1733361020000|2024-12-05 01:10:20|6079.61|6078.91|6079.49|6078.79|6079.61|6078.91|6079.49|6078.79|14
1733361040000|2024-12-05 01:10:40|6079.61|6078.91|6079.74|6079.04|6079.74|6079.04|6079.49|6078.79|17
1733361050000|2024-12-05 01:10:50|6079.61|6078.91|6079.49|6078.79|6079.74|6079.04|6079.49|6078.79|36
1733361080000|2024-12-05 01:11:20|6079.61|6078.91|6079.49|6078.79|6079.74|6079.04|6079.49|6078.79|34
1733361090000|2024-12-05 01:11:30|6079.61|6078.91|6079.74|6079.04|6079.74|6079.04|6079.61|6078.91|19
1733361100000|2024-12-05 01:11:40|||||||||2
1733361110000|2024-12-05 01:11:50|6079.86|6079.16|6079.99|6079.29|6079.99|6079.29|6079.86|6079.16|27
1733361120000|2024-12-05 01:12:00|||||||||7
1733361130000|2024-12-05 01:12:10|6079.86|6079.16|6079.74|6079.04|6079.86|6079.16|6079.74|6079.04|13
1733361140000|2024-12-05 01:12:20|6079.86|6079.16|6079.74|6079.04|6079.86|6079.16|6079.74|6079.04|7
1733361150000|2024-12-05 01:12:30|6079.86|6079.16|6079.86|6079.16|6079.99|6079.29|6079.86|6079.16|4
1733361160000|2024-12-05 01:12:40|6079.99|6079.29|6079.99|6079.29|6079.99|6079.29|6079.99|6079.29|2
1733361170000|2024-12-05 01:12:50|6079.86|6079.16|6079.74|6079.04|6079.86|6079.16|6079.74|6079.04|8
1733361190000|2024-12-05 01:13:10|||||||||32
1733361200000|2024-12-05 01:13:20|||||||||1
1733361210000|2024-12-05 01:13:30|6079.61|6078.91|6079.49|6078.79|6079.61|6078.91|6079.49|6078.79|49
1733361220000|2024-12-05 01:13:40|||||||||1
1733361230000|2024-12-05 01:13:50|6079.24|6078.54|6079.24|6078.54|6079.24|6078.54|6079.24|6078.54|16
1733361240000|2024-12-05 01:14:00|6079.36|6078.66|6079.49|6078.79|6079.49|6078.79|6079.36|6078.66|28
1733361250000|2024-12-05 01:14:10|6079.61|6078.91|6079.49|6078.79|6079.61|6078.91|6079.49|6078.79|23
1733361260000|2024-12-05 01:14:20|6079.61|6078.91|6079.74|6079.04|6079.74|6079.04|6079.61|6078.91|8
1733361270000|2024-12-05 01:14:30|6079.49|6078.79|6079.74|6079.04|6079.74|6079.04|6079.49|6078.79|12
1733361280000|2024-12-05 01:14:40|6079.61|6078.91|6079.49|6078.79|6079.61|6078.91|6079.49|6078.79|4
1733361290000|2024-12-05 01:14:50|6079.61|6078.91|6079.74|6079.04|6079.74|6079.04|6079.61|6078.91|16
1733361300000|2024-12-05 01:15:00|6079.86|6079.16|6079.74|6079.04|6079.86|6079.16|6079.74|6079.04|60
1733361310000|2024-12-05 01:15:10|6079.61|6078.91|6079.74|6079.04|6079.74|6079.04|6079.49|6078.79|14
1733361320000|2024-12-05 01:15:20|||||||||2
1733361330000|2024-12-05 01:15:30|6079.61|6078.91|6079.74|6079.04|6079.74|6079.04|6079.49|6078.79|12
1733361340000|2024-12-05 01:15:40|6079.61|6078.91|6079.74|6079.04|6079.74|6079.04|6079.49|6078.79|13
1733361360000|2024-12-05 01:16:00|6079.61|6078.91|6079.74|6079.04|6079.74|6079.04|6079.49|6078.79|49
1733361370000|2024-12-05 01:16:10|||||||||6
1733361380000|2024-12-05 01:16:20|||||||||20
1733361400000|2024-12-05 01:16:40|6079.61|6078.91|6079.74|6079.04|6079.74|6079.04|6079.49|6078.79|24
1733361410000|2024-12-05 01:16:50|||||||||1
1733361420000|2024-12-05 01:17:00|6079.61|6078.91|6079.74|6079.04|6079.74|6079.04|6079.49|6078.79|17
1733361430000|2024-12-05 01:17:10|6079.61|6078.91|6079.74|6079.04|6079.74|6079.04|6079.49|6078.79|9
1733361440000|2024-12-05 01:17:20|||||||||2
1733361450000|2024-12-05 01:17:30|||||||||9
1733361480000|2024-12-05 01:18:00|6079.49|6078.79|6079.74|6079.04|6079.74|6079.04|6079.49|6078.79|26
1733361490000|2024-12-05 01:18:10|6079.61|6078.91|6079.49|6078.79|6079.74|6079.04|6079.49|6078.79|10
1733361500000|2024-12-05 01:18:20|||||||||2
1733361510000|2024-12-05 01:18:30|6079.74|6079.04|6079.74|6079.04|6079.74|6079.04|6079.74|6079.04|13
1733361520000|2024-12-05 01:18:40|||||||||5
1733361540000|2024-12-05 01:19:00|6079.61|6078.91|6079.49|6078.79|6079.61|6078.91|6079.49|6078.79|11
1733361550000|2024-12-05 01:19:10|||||||||1
1733361570000|2024-12-05 01:19:30|6079.61|6078.91|6079.49|6078.79|6079.61|6078.91|6079.49|6078.79|24
1733361580000|2024-12-05 01:19:40|6079.61|6078.91|6079.49|6078.79|6079.74|6079.04|6079.49|6078.79|19
1733361590000|2024-12-05 01:19:50|6079.61|6078.91|6079.49|6078.79|6079.61|6078.91|6079.49|6078.79|9
1733361600000|2024-12-05 01:20:00|6079.74|6079.04|6079.74|6079.04|6079.74|6079.04|6079.74|6079.04|1
1733361620000|2024-12-05 01:20:20|||||||||2
1733361630000|2024-12-05 01:20:30|6079.61|6078.91|6079.74|6079.04|6079.74|6079.04|6079.61|6078.91|10
1733361650000|2024-12-05 01:20:50|6079.86|6079.16|6079.86|6079.16|6079.86|6079.16|6079.86|6079.16|16
1733361660000|2024-12-05 01:21:00|6079.99|6079.29|6079.99|6079.29|6079.99|6079.29|6079.99|6079.29|29
1733361670000|2024-12-05 01:21:10|6080.11|6079.41|6080.11|6079.41|6080.24|6079.54|6080.11|6079.41|13
1733361680000|2024-12-05 01:21:20|6079.99|6079.29|6079.99|6079.29|6080.11|6079.41|6079.99|6079.29|13
1733361690000|2024-12-05 01:21:30|6080.11|6079.41|6080.24|6079.54|6080.24|6079.54|6080.11|6079.41|26
1733361700000|2024-12-05 01:21:40|6080.36|6079.66|6080.24|6079.54|6080.49|6079.79|6080.24|6079.54|30
1733361710000|2024-12-05 01:21:50|||||||||12
1733361720000|2024-12-05 01:22:00|6080.36|6079.66|6080.49|6079.79|6080.49|6079.79|6080.36|6079.66|21
1733361730000|2024-12-05 01:22:10|6080.36|6079.66|6080.36|6079.66|6080.36|6079.66|6080.36|6079.66|17
1733361740000|2024-12-05 01:22:20|6080.49|6079.79|6080.49|6079.79|6080.49|6079.79|6080.36|6079.66|16
1733361760000|2024-12-05 01:22:40|6080.74|6080.04|6080.99|6080.29|6080.99|6080.29|6080.74|6080.04|50
1733361770000|2024-12-05 01:22:50|6080.74|6080.04|6080.49|6079.79|6080.74|6080.04|6080.49|6079.79|99
1733361790000|2024-12-05 01:23:10|6080.61|6079.91|6080.99|6080.29|6080.99|6080.29|6080.61|6079.91|43
1733361800000|2024-12-05 01:23:20|6080.86|6080.16|6080.99|6080.29|6080.99|6080.29|6080.74|6080.04|18
1733361810000|2024-12-05 01:23:30|6080.86|6080.16|6080.99|6080.29|6080.99|6080.29|6080.74|6080.04|55
1733361830000|2024-12-05 01:23:50|6080.86|6080.16|6080.74|6080.04|6080.99|6080.29|6080.74|6080.04|28
1733361860000|2024-12-05 01:24:20|||||||||6
1733361870000|2024-12-05 01:24:30|6080.99|6080.29|6080.99|6080.29|6080.99|6080.29|6080.99|6080.29|22
1733361890000|2024-12-05 01:24:50|6081.24|6080.54|6081.24|6080.54|6081.24|6080.54|6081.24|6080.54|9
1733361900000|2024-12-05 01:25:00|6080.99|6080.29|6080.99|6080.29|6081.24|6080.54|6080.99|6080.29|37
1733361920000|2024-12-05 01:25:20|6081.24|6080.54|6081.24|6080.54|6081.24|6080.54|6081.24|6080.54|6
1733361930000|2024-12-05 01:25:30|6081.11|6080.41|6081.24|6080.54|6081.24|6080.54|6080.99|6080.29|14
1733361940000|2024-12-05 01:25:40|||||||||6
1733361960000|2024-12-05 01:26:00|6080.99|6080.29|6080.99|6080.29|6080.99|6080.29|6080.99|6080.29|15
1733361970000|2024-12-05 01:26:10|6081.11|6080.41|6081.24|6080.54|6081.24|6080.54|6081.11|6080.41|7
1733361980000|2024-12-05 01:26:20|||||||||1
1733362000000|2024-12-05 01:26:40|6081.11|6080.41|6081.24|6080.54|6081.24|6080.54|6080.99|6080.29|17
1733362010000|2024-12-05 01:26:50|6081.11|6080.41|6080.99|6080.29|6081.24|6080.54|6080.99|6080.29|3
1733362030000|2024-12-05 01:27:10|6081.11|6080.41|6081.11|6080.41|6081.24|6080.54|6080.99|6080.29|43
1733362040000|2024-12-05 01:27:20|6080.99|6080.29|6081.24|6080.54|6081.24|6080.54|6080.99|6080.29|29
1733362050000|2024-12-05 01:27:30|||||||||13
1733362060000|2024-12-05 01:27:40|||||||||1
1733362070000|2024-12-05 01:27:50|||||||||2
1733362100000|2024-12-05 01:28:20|||||||||30
1733362120000|2024-12-05 01:28:40|6080.99|6080.29|6080.99|6080.29|6080.99|6080.29|6080.99|6080.29|31
1733362130000|2024-12-05 01:28:50|6080.74|6080.04|6080.74|6080.04|6080.86|6080.16|6080.74|6080.04|47
1733362140000|2024-12-05 01:29:00|6080.86|6080.16|6080.99|6080.29|6080.99|6080.29|6080.86|6080.16|4
1733362170000|2024-12-05 01:29:30|6080.86|6080.16|6080.99|6080.29|6080.99|6080.29|6080.86|6080.16|12
1733362180000|2024-12-05 01:29:40|6080.86|6080.16|6080.74|6080.04|6080.86|6080.16|6080.74|6080.04|9
1733362190000|2024-12-05 01:29:50|6080.86|6080.16|6080.99|6080.29|6080.99|6080.29|6080.86|6080.16|4
1733362200000|2024-12-05 01:30:00|6080.86|6080.16|6080.74|6080.04|6080.99|6080.29|6080.74|6080.04|95
1733362210000|2024-12-05 01:30:10|6080.86|6080.16|6080.74|6080.04|6080.99|6080.29|6080.74|6080.04|28
1733362220000|2024-12-05 01:30:20|||||||||2
1733362230000|2024-12-05 01:30:30|6080.86|6080.16|6080.74|6080.04|6080.99|6080.29|6080.74|6080.04|59
1733362240000|2024-12-05 01:30:40|6080.99|6080.29|6080.99|6080.29|6080.99|6080.29|6080.99|6080.29|8
1733362250000|2024-12-05 01:30:50|||||||||1
1733362260000|2024-12-05 01:31:00|6081.24|6080.54|6081.24|6080.54|6081.24|6080.54|6081.24|6080.54|25
1733362270000|2024-12-05 01:31:10|6081.36|6080.66|6081.24|6080.54|6081.36|6080.66|6081.24|6080.54|13
1733362280000|2024-12-05 01:31:20|6081.36|6080.66|6081.24|6080.54|6081.49|6080.79|6081.24|6080.54|34
1733362290000|2024-12-05 01:31:30|6081.36|6080.66|6081.49|6080.79|6081.49|6080.79|6081.36|6080.66|23
1733362300000|2024-12-05 01:31:40|6081.24|6080.54|6081.24|6080.54|6081.24|6080.54|6081.24|6080.54|40
1733362320000|2024-12-05 01:32:00|||||||||7
1733362330000|2024-12-05 01:32:10|6081.11|6080.41|6080.99|6080.29|6081.24|6080.54|6080.99|6080.29|62
1733362340000|2024-12-05 01:32:20|||||||||2
1733362360000|2024-12-05 01:32:40|6081.24|6080.54|6080.99|6080.29|6081.24|6080.54|6080.99|6080.29|23
1733362370000|2024-12-05 01:32:50|||||||||1
1733362380000|2024-12-05 01:33:00|6081.24|6080.54|6081.24|6080.54|6081.24|6080.54|6081.24|6080.54|8
1733362400000|2024-12-05 01:33:20|6081.49|6080.79|6081.49|6080.79|6081.49|6080.79|6081.49|6080.79|19
1733362410000|2024-12-05 01:33:30|6081.36|6080.66|6081.49|6080.79|6081.49|6080.79|6081.36|6080.66|10
1733362420000|2024-12-05 01:33:40|6081.61|6080.91|6081.49|6080.79|6081.61|6080.91|6081.49|6080.79|47
1733362440000|2024-12-05 01:34:00|||||||||13
1733362450000|2024-12-05 01:34:10|||||||||3
1733362460000|2024-12-05 01:34:20|6081.61|6080.91|6081.74|6081.04|6081.74|6081.04|6081.49|6080.79|21
1733362480000|2024-12-05 01:34:40|6081.99|6081.29|6081.86|6081.16|6081.99|6081.29|6081.74|6081.04|88
1733362490000|2024-12-05 01:34:50|6081.99|6081.29|6081.74|6081.04|6081.99|6081.29|6081.74|6081.04|24
1733362500000|2024-12-05 01:35:00|6081.61|6080.91|6081.49|6080.79|6081.61|6080.91|6081.49|6080.79|54
1733362510000|2024-12-05 01:35:10|||||||||1
1733362520000|2024-12-05 01:35:20|6081.61|6080.91|6081.74|6081.04|6081.74|6081.04|6081.61|6080.91|20
1733362530000|2024-12-05 01:35:30|||||||||1
1733362550000|2024-12-05 01:35:50|6081.86|6081.16|6081.99|6081.29|6081.99|6081.29|6081.86|6081.16|25
1733362560000|2024-12-05 01:36:00|6082.11|6081.41|6082.24|6081.54|6082.24|6081.54|6082.11|6081.41|93
1733362570000|2024-12-05 01:36:10|6082.36|6081.66|6082.49|6081.79|6082.74|6082.04|6082.36|6081.66|91
1733362580000|2024-12-05 01:36:20|6082.61|6081.91|6082.74|6082.04|6082.74|6082.04|6082.61|6081.91|14
1733362600000|2024-12-05 01:36:40|6082.61|6081.91|6082.74|6082.04|6082.74|6082.04|6082.49|6081.79|20
1733362620000|2024-12-05 01:37:00|||||||||6
1733362630000|2024-12-05 01:37:10|||||||||54
1733362640000|2024-12-05 01:37:20|6082.61|6081.91|6082.74|6082.04|6082.74|6082.04|6082.49|6081.79|12
1733362650000|2024-12-05 01:37:30|||||||||4
1733362660000|2024-12-05 01:37:40|6082.61|6081.91|6082.74|6082.04|6082.74|6082.04|6082.49|6081.79|18
1733362670000|2024-12-05 01:37:50|||||||||1
1733362680000|2024-12-05 01:38:00|6082.86|6082.16|6082.99|6082.29|6082.99|6082.29|6082.86|6082.16|38
1733362690000|2024-12-05 01:38:10|||||||||12
1733362700000|2024-12-05 01:38:20|6082.74|6082.04|6082.74|6082.04|6082.74|6082.04|6082.49|6081.79|43
1733362710000|2024-12-05 01:38:30|6082.61|6081.91|6082.49|6081.79|6082.61|6081.91|6082.49|6081.79|11
1733362720000|2024-12-05 01:38:40|6082.61|6081.91|6082.49|6081.79|6082.61|6081.91|6082.49|6081.79|26
1733362730000|2024-12-05 01:38:50|6082.24|6081.54|6082.24|6081.54|6082.24|6081.54|6082.24|6081.54|14
1733362740000|2024-12-05 01:39:00|6081.99|6081.29|6082.24|6081.54|6082.24|6081.54|6081.99|6081.29|30
1733362780000|2024-12-05 01:39:40|6082.36|6081.66|6082.24|6081.54|6082.36|6081.66|6082.24|6081.54|41
1733362790000|2024-12-05 01:39:50|||||||||3
1733362800000|2024-12-05 01:40:00|6081.99|6081.29|6081.99|6081.29|6081.99|6081.29|6081.99|6081.29|25
1733362810000|2024-12-05 01:40:10|||||||||3
1733362820000|2024-12-05 01:40:20|6081.86|6081.16|6081.99|6081.29|6081.99|6081.29|6081.86|6081.16|29
1733362840000|2024-12-05 01:40:40|||||||||17
1733362850000|2024-12-05 01:40:50|||||||||2
1733362860000|2024-12-05 01:41:00|6081.86|6081.16|6081.99|6081.29|6081.99|6081.29|6081.86|6081.16|8
1733362870000|2024-12-05 01:41:10|6082.24|6081.54|6082.24|6081.54|6082.24|6081.54|6082.11|6081.41|38
1733362880000|2024-12-05 01:41:20|6082.49|6081.79|6082.24|6081.54|6082.49|6081.79|6082.24|6081.54|34
1733362910000|2024-12-05 01:41:50|6082.36|6081.66|6082.49|6081.79|6082.49|6081.79|6082.36|6081.66|11
1733362920000|2024-12-05 01:42:00|||||||||15
1733362930000|2024-12-05 01:42:10|||||||||7
1733362940000|2024-12-05 01:42:20|6082.74|6082.04|6082.49|6081.79|6082.74|6082.04|6082.49|6081.79|47
1733362950000|2024-12-05 01:42:30|6082.74|6082.04|6082.74|6082.04|6082.74|6082.04|6082.49|6081.79|30
1733362960000|2024-12-05 01:42:40|6082.61|6081.91|6082.74|6082.04|6082.74|6082.04|6082.61|6081.91|16
1733362970000|2024-12-05 01:42:50|6082.99|6082.29|6082.99|6082.29|6082.99|6082.29|6082.99|6082.29|30
1733362980000|2024-12-05 01:43:00|6082.86|6082.16|6082.99|6082.29|6082.99|6082.29|6082.74|6082.04|24
1733362990000|2024-12-05 01:43:10|||||||||7
1733363000000|2024-12-05 01:43:20|||||||||4
1733363010000|2024-12-05 01:43:30|6082.86|6082.16|6082.99|6082.29|6082.99|6082.29|6082.86|6082.16|30
1733363020000|2024-12-05 01:43:40|6082.74|6082.04|6082.74|6082.04|6082.74|6082.04|6082.74|6082.04|13
1733363040000|2024-12-05 01:44:00|6082.86|6082.16|6082.99|6082.29|6082.99|6082.29|6082.86|6082.16|35
1733363090000|2024-12-05 01:44:50|||||||||18
1733363100000|2024-12-05 01:45:00|6082.74|6082.04|6082.99|6082.29|6082.99|6082.29|6082.74|6082.04|45
1733363110000|2024-12-05 01:45:10|6082.86|6082.16|6082.74|6082.04|6082.86|6082.16|6082.74|6082.04|8
1733363120000|2024-12-05 01:45:20|6082.61|6081.91|6082.61|6081.91|6082.74|6082.04|6082.61|6081.91|31
1733363130000|2024-12-05 01:45:30|6082.49|6081.79|6082.49|6081.79|6082.74|6082.04|6082.49|6081.79|17
1733363140000|2024-12-05 01:45:40|6082.61|6081.91|6082.49|6081.79|6082.61|6081.91|6082.49|6081.79|28
1733363150000|2024-12-05 01:45:50|6082.61|6081.91|6082.49|6081.79|6082.61|6081.91|6082.49|6081.79|13
1733363170000|2024-12-05 01:46:10|||||||||6
1733363180000|2024-12-05 01:46:20|6082.36|6081.66|6082.36|6081.66|6082.36|6081.66|6082.36|6081.66|13
1733363190000|2024-12-05 01:46:30|6082.24|6081.54|6082.49|6081.79|6082.49|6081.79|6082.24|6081.54|24
1733363200000|2024-12-05 01:46:40|6082.36|6081.66|6082.24|6081.54|6082.36|6081.66|6082.24|6081.54|3
1733363210000|2024-12-05 01:46:50|6082.49|6081.79|6082.49|6081.79|6082.49|6081.79|6082.49|6081.79|20
1733363220000|2024-12-05 01:47:00|6082.74|6082.04|6082.74|6082.04|6082.74|6082.04|6082.74|6082.04|38
1733363230000|2024-12-05 01:47:10|6082.86|6082.16|6082.99|6082.29|6082.99|6082.29|6082.86|6082.16|40
1733363250000|2024-12-05 01:47:30|||||||||7
1733363260000|2024-12-05 01:47:40|6082.86|6082.16|6082.74|6082.04|6082.86|6082.16|6082.74|6082.04|22
1733363270000|2024-12-05 01:47:50|6082.86|6082.16|6082.99|6082.29|6082.99|6082.29|6082.86|6082.16|4
1733363280000|2024-12-05 01:48:00|6082.86|6082.16|6082.49|6081.79|6082.86|6082.16|6082.49|6081.79|25
1733363290000|2024-12-05 01:48:10|6082.61|6081.91|6082.49|6081.79|6082.61|6081.91|6082.49|6081.79|19
1733363310000|2024-12-05 01:48:30|6082.61|6081.91|6082.74|6082.04|6082.74|6082.04|6082.61|6081.91|4
1733363340000|2024-12-05 01:49:00|6082.61|6081.91|6082.74|6082.04|6082.74|6082.04|6082.49|6081.79|43
1733363360000|2024-12-05 01:49:20|||||||||5
1733363390000|2024-12-05 01:49:50|6082.61|6081.91|6082.61|6081.91|6082.74|6082.04|6082.49|6081.79|22
1733363400000|2024-12-05 01:50:00|6082.74|6082.04|6082.49|6081.79|6082.74|6082.04|6082.49|6081.79|14
1733363410000|2024-12-05 01:50:10|6082.36|6081.66|6082.24|6081.54|6082.36|6081.66|6082.24|6081.54|32
1733363430000|2024-12-05 01:50:30|||||||||3
1733363440000|2024-12-05 01:50:40|6082.29|6081.59|6082.34|6081.64|6082.34|6081.64|6082.29|6081.59|3
1733363450000|2024-12-05 01:50:50|6082.44|6081.74|6082.55|6081.85|6082.55|6081.85|6082.44|6081.74|0
1733363460000|2024-12-05 01:51:00|6082.3|6081.6|6082.43|6081.73|6082.43|6081.73|6082.3|6081.6|27
1733363470000|2024-12-05 01:51:10|6082.55|6081.85|6082.53|6081.83|6082.68|6081.98|6082.48|6081.78|39
1733363480000|2024-12-05 01:51:20|6082.58|6081.88|6082.88|6082.18|6082.88|6082.18|6082.58|6081.88|19
1733363490000|2024-12-05 01:51:30|6082.93|6082.23|6082.93|6082.23|6082.93|6082.23|6082.93|6082.23|1
1733363500000|2024-12-05 01:51:40|6082.98|6082.28|6083.03|6082.33|6083.03|6082.33|6082.98|6082.28|0
1733363510000|2024-12-05 01:51:50|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|10
1733363520000|2024-12-05 01:52:00|||||||||1
1733363530000|2024-12-05 01:52:10|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|15
1733363540000|2024-12-05 01:52:20|||||||||2
1733363550000|2024-12-05 01:52:30|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|8
1733363570000|2024-12-05 01:52:50|6083.45|6082.75|6083.33|6082.63|6083.45|6082.75|6083.33|6082.63|12
1733363590000|2024-12-05 01:53:10|||||||||14
1733363600000|2024-12-05 01:53:20|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|7
1733363610000|2024-12-05 01:53:30|6083.2|6082.5|6083.08|6082.38|6083.2|6082.5|6083.08|6082.38|5
1733363620000|2024-12-05 01:53:40|6083.2|6082.5|6083.08|6082.38|6083.33|6082.63|6083.08|6082.38|8
1733363630000|2024-12-05 01:53:50|||||||||1
1733363640000|2024-12-05 01:54:00|||||||||38
1733363650000|2024-12-05 01:54:10|6082.95|6082.25|6082.83|6082.13|6082.95|6082.25|6082.83|6082.13|11
1733363660000|2024-12-05 01:54:20|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.95|6082.25|18
1733363700000|2024-12-05 01:55:00|||||||||4
1733363710000|2024-12-05 01:55:10|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|12
1733363730000|2024-12-05 01:55:30|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.33|6082.63|24
1733363740000|2024-12-05 01:55:40|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|16
1733363780000|2024-12-05 01:56:20|||||||||6
1733363790000|2024-12-05 01:56:30|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.7|6083|21
1733363800000|2024-12-05 01:56:40|6083.7|6083|6083.58|6082.88|6083.7|6083|6083.58|6082.88|21
1733363820000|2024-12-05 01:57:00|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|33
1733363830000|2024-12-05 01:57:10|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|25
1733363840000|2024-12-05 01:57:20|6082.83|6082.13|6082.83|6082.13|6082.95|6082.25|6082.83|6082.13|12
1733363850000|2024-12-05 01:57:30|6082.95|6082.25|6082.83|6082.13|6083.08|6082.38|6082.83|6082.13|5
1733363880000|2024-12-05 01:58:00|||||||||2
1733363910000|2024-12-05 01:58:30|||||||||1
1733363930000|2024-12-05 01:58:50|||||||||2
1733363940000|2024-12-05 01:59:00|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|11
1733363950000|2024-12-05 01:59:10|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.83|6082.13|16
1733363980000|2024-12-05 01:59:40|6082.95|6082.25|6082.83|6082.13|6082.95|6082.25|6082.83|6082.13|8
1733363990000|2024-12-05 01:59:50|6082.95|6082.25|6082.95|6082.25|6082.95|6082.25|6082.95|6082.25|12
1733364000000|2024-12-05 02:00:00|6083.08|6082.38|6082.83|6082.13|6083.08|6082.38|6082.83|6082.13|26
1733364020000|2024-12-05 02:00:20|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|21
1733364030000|2024-12-05 02:00:30|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.7|6082|11
1733364050000|2024-12-05 02:00:50|6082.95|6082.25|6082.83|6082.13|6082.95|6082.25|6082.83|6082.13|20
1733364060000|2024-12-05 02:01:00|6082.95|6082.25|6082.83|6082.13|6082.95|6082.25|6082.83|6082.13|9
1733364070000|2024-12-05 02:01:10|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|7
1733364080000|2024-12-05 02:01:20|||||||||16
1733364100000|2024-12-05 02:01:40|6082.45|6081.75|6082.33|6081.63|6082.45|6081.75|6082.33|6081.63|36
1733364110000|2024-12-05 02:01:50|||||||||8
1733364120000|2024-12-05 02:02:00|6082.08|6081.38|6082.08|6081.38|6082.08|6081.38|6082.08|6081.38|29
1733364130000|2024-12-05 02:02:10|6081.83|6081.13|6082.08|6081.38|6082.08|6081.38|6081.83|6081.13|56
1733364140000|2024-12-05 02:02:20|||||||||2
1733364150000|2024-12-05 02:02:30|6082.33|6081.63|6082.33|6081.63|6082.33|6081.63|6082.33|6081.63|23
1733364160000|2024-12-05 02:02:40|||||||||27
1733364170000|2024-12-05 02:02:50|6082.45|6081.75|6082.45|6081.75|6082.58|6081.88|6082.45|6081.75|15
1733364180000|2024-12-05 02:03:00|6082.33|6081.63|6082.33|6081.63|6082.33|6081.63|6082.33|6081.63|0
1733364190000|2024-12-05 02:03:10|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|6082.33|6081.63|14
1733364200000|2024-12-05 02:03:20|6082.45|6081.75|6082.58|6081.88|6082.58|6081.88|6082.33|6081.63|13
1733364210000|2024-12-05 02:03:30|||||||||2
1733364230000|2024-12-05 02:03:50|||||||||4
1733364240000|2024-12-05 02:04:00|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|5
1733364260000|2024-12-05 02:04:20|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|20
1733364270000|2024-12-05 02:04:30|||||||||4
1733364280000|2024-12-05 02:04:40|||||||||4
1733364290000|2024-12-05 02:04:50|||||||||5
1733364300000|2024-12-05 02:05:00|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.58|6081.88|12
1733364310000|2024-12-05 02:05:10|6082.7|6082|6082.58|6081.88|6082.7|6082|6082.58|6081.88|19
1733364320000|2024-12-05 02:05:20|||||||||2
1733364340000|2024-12-05 02:05:40|||||||||1
1733364350000|2024-12-05 02:05:50|||||||||1
1733364380000|2024-12-05 02:06:20|||||||||4
1733364390000|2024-12-05 02:06:30|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|21
1733364400000|2024-12-05 02:06:40|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|21
1733364420000|2024-12-05 02:07:00|||||||||6
1733364430000|2024-12-05 02:07:10|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.95|6082.25|30
1733364440000|2024-12-05 02:07:20|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6
1733364460000|2024-12-05 02:07:40|||||||||2
1733364470000|2024-12-05 02:07:50|||||||||13
1733364480000|2024-12-05 02:08:00|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|9
1733364490000|2024-12-05 02:08:10|6082.83|6082.13|6083.08|6082.38|6083.08|6082.38|6082.83|6082.13|31
1733364500000|2024-12-05 02:08:20|6082.95|6082.25|6082.95|6082.25|6083.08|6082.38|6082.83|6082.13|4
1733364510000|2024-12-05 02:08:30|6082.83|6082.13|6082.83|6082.13|6083.08|6082.38|6082.83|6082.13|12
1733364530000|2024-12-05 02:08:50|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.95|6082.25|15
1733364540000|2024-12-05 02:09:00|6082.95|6082.25|6082.83|6082.13|6082.95|6082.25|6082.83|6082.13|8
1733364560000|2024-12-05 02:09:20|6082.7|6082|6082.58|6081.88|6082.7|6082|6082.58|6081.88|16
1733364570000|2024-12-05 02:09:30|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|9
1733364580000|2024-12-05 02:09:40|||||||||2
1733364590000|2024-12-05 02:09:50|||||||||1
1733364610000|2024-12-05 02:10:10|||||||||3
1733364660000|2024-12-05 02:11:00|6082.7|6082|6082.58|6081.88|6082.83|6082.13|6082.58|6081.88|14
1733364670000|2024-12-05 02:11:10|||||||||1
1733364680000|2024-12-05 02:11:20|||||||||2
1733364700000|2024-12-05 02:11:40|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|14
1733364710000|2024-12-05 02:11:50|6082.7|6082|6082.7|6082|6082.7|6082|6082.7|6082|6
1733364720000|2024-12-05 02:12:00|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|3
1733364730000|2024-12-05 02:12:10|6082.7|6082|6082.58|6081.88|6082.7|6082|6082.58|6081.88|5
1733364740000|2024-12-05 02:12:20|||||||||5
1733364750000|2024-12-05 02:12:30|||||||||1
1733364770000|2024-12-05 02:12:50|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|10
1733364790000|2024-12-05 02:13:10|6082.7|6082|6082.58|6081.88|6082.83|6082.13|6082.58|6081.88|13
1733364810000|2024-12-05 02:13:30|6082.7|6082|6082.58|6081.88|6082.7|6082|6082.58|6081.88|34
1733364830000|2024-12-05 02:13:50|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.7|6082|14
1733364850000|2024-12-05 02:14:10|||||||||4
1733364860000|2024-12-05 02:14:20|||||||||2
1733364870000|2024-12-05 02:14:30|||||||||2
1733364880000|2024-12-05 02:14:40|||||||||3
1733364890000|2024-12-05 02:14:50|||||||||2
1733364900000|2024-12-05 02:15:00|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|21
1733364910000|2024-12-05 02:15:10|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.83|6082.13|14
1733364920000|2024-12-05 02:15:20|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.83|6082.13|8
1733364960000|2024-12-05 02:16:00|6082.83|6082.13|6083.08|6082.38|6083.08|6082.38|6082.83|6082.13|7
1733364970000|2024-12-05 02:16:10|6082.83|6082.13|6083.08|6082.38|6083.08|6082.38|6082.83|6082.13|13
1733364980000|2024-12-05 02:16:20|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.83|6082.13|9
1733365010000|2024-12-05 02:16:50|||||||||11
1733365020000|2024-12-05 02:17:00|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.2|6082.5|7
1733365030000|2024-12-05 02:17:10|||||||||8
1733365040000|2024-12-05 02:17:20|||||||||1
1733365050000|2024-12-05 02:17:30|||||||||1
1733365100000|2024-12-05 02:18:20|||||||||8
1733365130000|2024-12-05 02:18:50|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|28
1733365150000|2024-12-05 02:19:10|6083.45|6082.75|6083.33|6082.63|6083.45|6082.75|6083.33|6082.63|26
1733365160000|2024-12-05 02:19:20|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|12
1733365170000|2024-12-05 02:19:30|6083.45|6082.75|6083.33|6082.63|6083.58|6082.88|6083.33|6082.63|20
1733365200000|2024-12-05 02:20:00|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|8
1733365210000|2024-12-05 02:20:10|6083.45|6082.75|6083.33|6082.63|6083.45|6082.75|6083.33|6082.63|9
1733365220000|2024-12-05 02:20:20|6083.45|6082.75|6083.33|6082.63|6083.58|6082.88|6083.33|6082.63|5
1733365230000|2024-12-05 02:20:30|6083.45|6082.75|6083.33|6082.63|6083.45|6082.75|6083.33|6082.63|2
1733365260000|2024-12-05 02:21:00|6083.45|6082.75|6083.33|6082.63|6083.45|6082.75|6083.33|6082.63|12
1733365270000|2024-12-05 02:21:10|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|3
1733365280000|2024-12-05 02:21:20|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.33|6082.63|13
1733365310000|2024-12-05 02:21:50|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|9
1733365330000|2024-12-05 02:22:10|6083.45|6082.75|6083.33|6082.63|6083.58|6082.88|6083.33|6082.63|13
1733365340000|2024-12-05 02:22:20|||||||||1
1733365360000|2024-12-05 02:22:40|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|15
1733365380000|2024-12-05 02:23:00|6083.45|6082.75|6083.33|6082.63|6083.45|6082.75|6083.33|6082.63|16
1733365390000|2024-12-05 02:23:10|||||||||5
1733365400000|2024-12-05 02:23:20|||||||||2
1733365410000|2024-12-05 02:23:30|||||||||1
1733365420000|2024-12-05 02:23:40|||||||||3
1733365430000|2024-12-05 02:23:50|||||||||10
1733365460000|2024-12-05 02:24:20|||||||||13
1733365470000|2024-12-05 02:24:30|6083.2|6082.5|6083.2|6082.5|6083.2|6082.5|6083.2|6082.5|0
1733365480000|2024-12-05 02:24:40|6083.08|6082.38|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|33
1733365490000|2024-12-05 02:24:50|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|10
1733365500000|2024-12-05 02:25:00|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.2|6082.5|4
1733365510000|2024-12-05 02:25:10|6083.2|6082.5|6083.08|6082.38|6083.2|6082.5|6083.08|6082.38|14
1733365520000|2024-12-05 02:25:20|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|30
1733365560000|2024-12-05 02:26:00|||||||||4
1733365580000|2024-12-05 02:26:20|||||||||2
1733365590000|2024-12-05 02:26:30|6082.7|6082|6082.58|6081.88|6082.7|6082|6082.58|6081.88|8
1733365600000|2024-12-05 02:26:40|6082.7|6082|6082.58|6081.88|6082.7|6082|6082.58|6081.88|15
1733365610000|2024-12-05 02:26:50|||||||||6
1733365620000|2024-12-05 02:27:00|6082.7|6082|6082.58|6081.88|6082.83|6082.13|6082.58|6081.88|3
1733365630000|2024-12-05 02:27:10|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.7|6082|0
1733365640000|2024-12-05 02:27:20|||||||||5
1733365650000|2024-12-05 02:27:30|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.58|6081.88|12
1733365670000|2024-12-05 02:27:50|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.58|6081.88|17
1733365680000|2024-12-05 02:28:00|6082.58|6081.88|6082.58|6081.88|6082.83|6082.13|6082.58|6081.88|12
1733365700000|2024-12-05 02:28:20|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|4
1733365710000|2024-12-05 02:28:30|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|33
1733365720000|2024-12-05 02:28:40|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|29
1733365740000|2024-12-05 02:29:00|||||||||4
1733365750000|2024-12-05 02:29:10|||||||||1
1733365760000|2024-12-05 02:29:20|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|10
1733365770000|2024-12-05 02:29:30|||||||||1
1733365780000|2024-12-05 02:29:40|6083.2|6082.5|6083.08|6082.38|6083.2|6082.5|6083.08|6082.38|16
1733365790000|2024-12-05 02:29:50|||||||||4
1733365810000|2024-12-05 02:30:10|||||||||15
1733365830000|2024-12-05 02:30:30|6083.2|6082.5|6083.08|6082.38|6083.33|6082.63|6083.08|6082.38|63
1733365840000|2024-12-05 02:30:40|6083.33|6082.63|6083.08|6082.38|6083.33|6082.63|6083.08|6082.38|11
1733365850000|2024-12-05 02:30:50|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|13
1733365860000|2024-12-05 02:31:00|6083.08|6082.38|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|38
1733365880000|2024-12-05 02:31:20|6083.2|6082.5|6083.08|6082.38|6083.2|6082.5|6083.08|6082.38|13
1733365890000|2024-12-05 02:31:30|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.2|6082.5|6
1733365900000|2024-12-05 02:31:40|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|119
1733365910000|2024-12-05 02:31:50|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.58|6082.88|27
1733365920000|2024-12-05 02:32:00|6083.95|6083.25|6083.83|6083.13|6084.08|6083.38|6083.83|6083.13|43
1733365930000|2024-12-05 02:32:10|||||||||3
1733365940000|2024-12-05 02:32:20|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.7|6083|15
1733365960000|2024-12-05 02:32:40|||||||||4
1733365970000|2024-12-05 02:32:50|||||||||13
1733365990000|2024-12-05 02:33:10|6083.58|6082.88|6083.83|6083.13|6083.83|6083.13|6083.58|6082.88|15
1733366000000|2024-12-05 02:33:20|||||||||3
1733366010000|2024-12-05 02:33:30|||||||||1
1733366020000|2024-12-05 02:33:40|||||||||3
1733366030000|2024-12-05 02:33:50|6083.95|6083.25|6083.83|6083.13|6083.95|6083.25|6083.83|6083.13|25
1733366070000|2024-12-05 02:34:30|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|6083.33|6082.63|74
1733366080000|2024-12-05 02:34:40|||||||||4
1733366090000|2024-12-05 02:34:50|||||||||1
1733366110000|2024-12-05 02:35:10|||||||||3
1733366120000|2024-12-05 02:35:20|||||||||2
1733366130000|2024-12-05 02:35:30|||||||||12
1733366140000|2024-12-05 02:35:40|||||||||2
1733366150000|2024-12-05 02:35:50|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|16
1733366160000|2024-12-05 02:36:00|6083.7|6083|6083.58|6082.88|6083.7|6083|6083.58|6082.88|8
1733366200000|2024-12-05 02:36:40|||||||||15
1733366210000|2024-12-05 02:36:50|6083.7|6083|6083.7|6083|6083.7|6083|6083.7|6083|1
1733366220000|2024-12-05 02:37:00|6083.83|6083.13|6083.58|6082.88|6083.83|6083.13|6083.58|6082.88|19
1733366240000|2024-12-05 02:37:20|||||||||5
1733366280000|2024-12-05 02:38:00|||||||||6
1733366300000|2024-12-05 02:38:20|||||||||1
1733366310000|2024-12-05 02:38:30|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|20
1733366340000|2024-12-05 02:39:00|||||||||2
1733366370000|2024-12-05 02:39:30|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|24
1733366380000|2024-12-05 02:39:40|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.58|6082.88|29
1733366400000|2024-12-05 02:40:00|||||||||28
1733366440000|2024-12-05 02:40:40|6083.95|6083.25|6084.08|6083.38|6084.08|6083.38|6083.95|6083.25|26
1733366450000|2024-12-05 02:40:50|||||||||19
1733366460000|2024-12-05 02:41:00|6084.2|6083.5|6084.33|6083.63|6084.33|6083.63|6084.2|6083.5|31
1733366470000|2024-12-05 02:41:10|6084.2|6083.5|6084.08|6083.38|6084.33|6083.63|6084.08|6083.38|21
1733366480000|2024-12-05 02:41:20|||||||||2
1733366490000|2024-12-05 02:41:30|||||||||10
1733366500000|2024-12-05 02:41:40|||||||||22
1733366520000|2024-12-05 02:42:00|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|21
1733366530000|2024-12-05 02:42:10|||||||||1
1733366540000|2024-12-05 02:42:20|||||||||9
1733366550000|2024-12-05 02:42:30|6083.7|6083|6083.58|6082.88|6083.7|6083|6083.58|6082.88|13
1733366560000|2024-12-05 02:42:40|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.7|6083|25
1733366570000|2024-12-05 02:42:50|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|9
1733366580000|2024-12-05 02:43:00|||||||||3
1733366620000|2024-12-05 02:43:40|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|54
1733366630000|2024-12-05 02:43:50|||||||||1
1733366640000|2024-12-05 02:44:00|||||||||13
1733366670000|2024-12-05 02:44:30|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|17
1733366680000|2024-12-05 02:44:40|||||||||13
1733366690000|2024-12-05 02:44:50|||||||||3
1733366700000|2024-12-05 02:45:00|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.7|6083|14
1733366720000|2024-12-05 02:45:20|6083.7|6083|6083.58|6082.88|6083.7|6083|6083.58|6082.88|25
1733366760000|2024-12-05 02:46:00|||||||||20
1733366770000|2024-12-05 02:46:10|||||||||2
1733366780000|2024-12-05 02:46:20|6083.45|6082.75|6083.33|6082.63|6083.45|6082.75|6083.33|6082.63|33
1733366810000|2024-12-05 02:46:50|||||||||1
1733366830000|2024-12-05 02:47:10|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|38
1733366840000|2024-12-05 02:47:20|6082.95|6082.25|6082.83|6082.13|6083.08|6082.38|6082.83|6082.13|90
1733366850000|2024-12-05 02:47:30|6082.95|6082.25|6082.83|6082.13|6083.08|6082.38|6082.83|6082.13|53
1733366860000|2024-12-05 02:47:40|6083.08|6082.38|6082.83|6082.13|6083.08|6082.38|6082.83|6082.13|68
1733366880000|2024-12-05 02:48:00|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|48
1733366900000|2024-12-05 02:48:20|||||||||4
1733366910000|2024-12-05 02:48:30|6082.45|6081.75|6082.33|6081.63|6082.45|6081.75|6082.33|6081.63|29
1733366920000|2024-12-05 02:48:40|||||||||49
1733366930000|2024-12-05 02:48:50|||||||||3
1733366940000|2024-12-05 02:49:00|6082.2|6081.5|6082.08|6081.38|6082.2|6081.5|6082.08|6081.38|59
1733366950000|2024-12-05 02:49:10|||||||||3
1733366960000|2024-12-05 02:49:20|6081.83|6081.13|6081.83|6081.13|6081.83|6081.13|6081.83|6081.13|37
1733366980000|2024-12-05 02:49:40|||||||||9
1733366990000|2024-12-05 02:49:50|||||||||6
1733367000000|2024-12-05 02:50:00|||||||||32
1733367010000|2024-12-05 02:50:10|6081.58|6080.88|6081.58|6080.88|6081.58|6080.88|6081.45|6080.75|128
1733367020000|2024-12-05 02:50:20|6081.33|6080.63|6081.58|6080.88|6081.58|6080.88|6081.33|6080.63|115
1733367030000|2024-12-05 02:50:30|6081.45|6080.75|6081.33|6080.63|6081.45|6080.75|6081.33|6080.63|87
1733367040000|2024-12-05 02:50:40|||||||||29
1733367050000|2024-12-05 02:50:50|6081.08|6080.38|6081.33|6080.63|6081.33|6080.63|6081.08|6080.38|67
1733367060000|2024-12-05 02:51:00|6081.08|6080.38|6081.33|6080.63|6081.33|6080.63|6081.08|6080.38|14
1733367070000|2024-12-05 02:51:10|6081.2|6080.5|6081.33|6080.63|6081.58|6080.88|6081.08|6080.38|103
1733367080000|2024-12-05 02:51:20|6081.45|6080.75|6081.33|6080.63|6081.58|6080.88|6081.33|6080.63|21
1733367120000|2024-12-05 02:52:00|6081.45|6080.75|6081.83|6081.13|6081.83|6081.13|6081.45|6080.75|55
1733367130000|2024-12-05 02:52:10|6081.58|6080.88|6081.7|6081|6081.83|6081.13|6081.58|6080.88|56
1733367140000|2024-12-05 02:52:20|6081.83|6081.13|6082.08|6081.38|6082.08|6081.38|6081.7|6081|31
1733367160000|2024-12-05 02:52:40|6081.95|6081.25|6082.08|6081.38|6082.08|6081.38|6081.95|6081.25|46
1733367170000|2024-12-05 02:52:50|6082.2|6081.5|6082.33|6081.63|6082.33|6081.63|6082.2|6081.5|25
1733367180000|2024-12-05 02:53:00|6082.58|6081.88|6082.33|6081.63|6082.58|6081.88|6082.33|6081.63|18
1733367190000|2024-12-05 02:53:10|6082.2|6081.5|6082.08|6081.38|6082.2|6081.5|6082.08|6081.38|18
1733367200000|2024-12-05 02:53:20|||||||||1
1733367240000|2024-12-05 02:54:00|||||||||4
1733367250000|2024-12-05 02:54:10|||||||||1
1733367270000|2024-12-05 02:54:30|||||||||4
1733367280000|2024-12-05 02:54:40|6081.95|6081.25|6081.83|6081.13|6081.95|6081.25|6081.83|6081.13|45
1733367290000|2024-12-05 02:54:50|6082.08|6081.38|6081.83|6081.13|6082.08|6081.38|6081.83|6081.13|47
1733367310000|2024-12-05 02:55:10|||||||||9
1733367370000|2024-12-05 02:56:10|6081.7|6081|6081.58|6080.88|6081.7|6081|6081.58|6080.88|47
1733367380000|2024-12-05 02:56:20|||||||||9
1733367390000|2024-12-05 02:56:30|||||||||2
1733367410000|2024-12-05 02:56:50|||||||||3
1733367440000|2024-12-05 02:57:20|6081.45|6080.75|6081.33|6080.63|6081.45|6080.75|6081.33|6080.63|40
1733367450000|2024-12-05 02:57:30|||||||||2
1733367460000|2024-12-05 02:57:40|||||||||38
1733367470000|2024-12-05 02:57:50|6081.2|6080.5|6081.08|6080.38|6081.2|6080.5|6081.08|6080.38|35
1733367480000|2024-12-05 02:58:00|6081.2|6080.5|6081.08|6080.38|6081.2|6080.5|6081.08|6080.38|71
1733367490000|2024-12-05 02:58:10|6080.95|6080.25|6080.83|6080.13|6080.95|6080.25|6080.83|6080.13|20
1733367500000|2024-12-05 02:58:20|||||||||2
1733367510000|2024-12-05 02:58:30|||||||||25
1733367520000|2024-12-05 02:58:40|6080.95|6080.25|6081.08|6080.38|6081.08|6080.38|6080.83|6080.13|7
1733367530000|2024-12-05 02:58:50|6080.95|6080.25|6080.83|6080.13|6080.95|6080.25|6080.83|6080.13|18
1733367540000|2024-12-05 02:59:00|6080.95|6080.25|6081.08|6080.38|6081.08|6080.38|6080.83|6080.13|39
1733367550000|2024-12-05 02:59:10|||||||||3
1733367570000|2024-12-05 02:59:30|||||||||25
1733367580000|2024-12-05 02:59:40|||||||||13
1733367600000|2024-12-05 03:00:00|6081.2|6080.5|6081.08|6080.38|6081.2|6080.5|6081.08|6080.38|36
1733367630000|2024-12-05 03:00:30|||||||||6
1733367650000|2024-12-05 03:00:50|||||||||1
1733367660000|2024-12-05 03:01:00|6081.33|6080.63|6081.08|6080.38|6081.33|6080.63|6081.08|6080.38|103
1733367670000|2024-12-05 03:01:10|6081.2|6080.5|6081.08|6080.38|6081.33|6080.63|6081.08|6080.38|17
1733367680000|2024-12-05 03:01:20|6081.2|6080.5|6081.08|6080.38|6081.33|6080.63|6081.08|6080.38|54
1733367690000|2024-12-05 03:01:30|6081.2|6080.5|6081.08|6080.38|6081.33|6080.63|6081.08|6080.38|38
1733367700000|2024-12-05 03:01:40|6081.2|6080.5|6081.08|6080.38|6081.33|6080.63|6081.08|6080.38|26
1733367730000|2024-12-05 03:02:10|||||||||2
1733367760000|2024-12-05 03:02:40|||||||||4
1733367800000|2024-12-05 03:03:20|||||||||23
1733367810000|2024-12-05 03:03:30|6080.83|6080.13|6080.83|6080.13|6080.83|6080.13|6080.83|6080.13|38
1733367830000|2024-12-05 03:03:50|||||||||3
1733367840000|2024-12-05 03:04:00|6080.95|6080.25|6081.08|6080.38|6081.08|6080.38|6080.95|6080.25|30
1733367860000|2024-12-05 03:04:20|||||||||1
1733367870000|2024-12-05 03:04:30|6080.95|6080.25|6080.83|6080.13|6080.95|6080.25|6080.83|6080.13|30
1733367880000|2024-12-05 03:04:40|||||||||1
1733367890000|2024-12-05 03:04:50|||||||||2
1733367900000|2024-12-05 03:05:00|||||||||2
1733367920000|2024-12-05 03:05:20|||||||||2
1733367930000|2024-12-05 03:05:30|6080.95|6080.25|6081.08|6080.38|6081.08|6080.38|6080.95|6080.25|13
1733367940000|2024-12-05 03:05:40|||||||||4
1733367950000|2024-12-05 03:05:50|||||||||1
1733367960000|2024-12-05 03:06:00|6080.83|6080.13|6081.08|6080.38|6081.08|6080.38|6080.83|6080.13|33
1733367970000|2024-12-05 03:06:10|6081.2|6080.5|6081.2|6080.5|6081.33|6080.63|6081.08|6080.38|39
1733367980000|2024-12-05 03:06:20|6081.33|6080.63|6081.33|6080.63|6081.33|6080.63|6081.33|6080.63|0
1733368000000|2024-12-05 03:06:40|6081.58|6080.88|6081.58|6080.88|6081.58|6080.88|6081.58|6080.88|28
1733368010000|2024-12-05 03:06:50|||||||||1
1733368020000|2024-12-05 03:07:00|6081.7|6081|6081.83|6081.13|6081.83|6081.13|6081.7|6081|9
1733368040000|2024-12-05 03:07:20|6082.08|6081.38|6082.08|6081.38|6082.08|6081.38|6082.08|6081.38|35
1733368050000|2024-12-05 03:07:30|6082.2|6081.5|6082.33|6081.63|6082.33|6081.63|6082.2|6081.5|21
1733368060000|2024-12-05 03:07:40|||||||||1
1733368100000|2024-12-05 03:08:20|6082.45|6081.75|6082.58|6081.88|6082.58|6081.88|6082.45|6081.75|28
1733368110000|2024-12-05 03:08:30|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.58|6081.88|58
1733368120000|2024-12-05 03:08:40|||||||||8
1733368130000|2024-12-05 03:08:50|6082.58|6081.88|6082.83|6082.13|6082.83|6082.13|6082.58|6081.88|42
1733368150000|2024-12-05 03:09:10|6082.58|6081.88|6083.08|6082.38|6083.08|6082.38|6082.58|6081.88|40
1733368160000|2024-12-05 03:09:20|6082.83|6082.13|6083.08|6082.38|6083.08|6082.38|6082.83|6082.13|18
1733368180000|2024-12-05 03:09:40|6082.95|6082.25|6082.83|6082.13|6082.95|6082.25|6082.83|6082.13|20
1733368200000|2024-12-05 03:10:00|||||||||1
1733368220000|2024-12-05 03:10:20|||||||||2
1733368230000|2024-12-05 03:10:30|6083.08|6082.38|6082.83|6082.13|6083.08|6082.38|6082.83|6082.13|28
1733368240000|2024-12-05 03:10:40|||||||||1
1733368260000|2024-12-05 03:11:00|||||||||5
1733368270000|2024-12-05 03:11:10|||||||||8
1733368300000|2024-12-05 03:11:40|6082.7|6082|6082.58|6081.88|6082.7|6082|6082.58|6081.88|33
1733368310000|2024-12-05 03:11:50|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|20
1733368320000|2024-12-05 03:12:00|6082.7|6082|6082.7|6082|6082.7|6082|6082.58|6081.88|14
1733368330000|2024-12-05 03:12:10|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|6082.58|6081.88|28
1733368340000|2024-12-05 03:12:20|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.7|6082|11
1733368350000|2024-12-05 03:12:30|6082.7|6082|6082.58|6081.88|6082.83|6082.13|6082.58|6081.88|7
1733368370000|2024-12-05 03:12:50|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.7|6082|9
1733368380000|2024-12-05 03:13:00|||||||||10
1733368390000|2024-12-05 03:13:10|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|8
1733368400000|2024-12-05 03:13:20|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.7|6082|27
1733368410000|2024-12-05 03:13:30|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.58|6081.88|13
1733368460000|2024-12-05 03:14:20|||||||||19
1733368490000|2024-12-05 03:14:50|||||||||3
1733368500000|2024-12-05 03:15:00|||||||||5
1733368510000|2024-12-05 03:15:10|||||||||7
1733368610000|2024-12-05 03:16:50|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|11
1733368620000|2024-12-05 03:17:00|||||||||1
1733368630000|2024-12-05 03:17:10|6082.45|6081.75|6082.45|6081.75|6082.45|6081.75|6082.45|6081.75|0
1733368640000|2024-12-05 03:17:20|6082.33|6081.63|6082.58|6081.88|6082.58|6081.88|6082.33|6081.63|45
1733368700000|2024-12-05 03:18:20|6082.7|6082|6082.58|6081.88|6082.83|6082.13|6082.58|6081.88|39
1733368710000|2024-12-05 03:18:30|6082.7|6082|6082.58|6081.88|6082.7|6082|6082.58|6081.88|8
1733368720000|2024-12-05 03:18:40|6082.7|6082|6082.58|6081.88|6082.83|6082.13|6082.58|6081.88|26
1733368730000|2024-12-05 03:18:50|6082.7|6082|6082.58|6081.88|6082.83|6082.13|6082.58|6081.88|15
1733368740000|2024-12-05 03:19:00|||||||||1
1733368770000|2024-12-05 03:19:30|||||||||3
1733368780000|2024-12-05 03:19:40|||||||||3
1733368830000|2024-12-05 03:20:30|||||||||2
1733368870000|2024-12-05 03:21:10|||||||||2
1733368880000|2024-12-05 03:21:20|6082.33|6081.63|6082.33|6081.63|6082.33|6081.63|6082.33|6081.63|23
1733368890000|2024-12-05 03:21:30|||||||||2
1733368920000|2024-12-05 03:22:00|6082.2|6081.5|6082.33|6081.63|6082.33|6081.63|6082.2|6081.5|42
1733368930000|2024-12-05 03:22:10|6082.2|6081.5|6082.08|6081.38|6082.33|6081.63|6082.08|6081.38|28
1733368950000|2024-12-05 03:22:30|||||||||2
1733368960000|2024-12-05 03:22:40|||||||||21
1733368970000|2024-12-05 03:22:50|6082.2|6081.5|6082.33|6081.63|6082.33|6081.63|6082.2|6081.5|15
1733368980000|2024-12-05 03:23:00|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|6082.45|6081.75|43
1733368990000|2024-12-05 03:23:10|||||||||11
1733369040000|2024-12-05 03:24:00|6082.45|6081.75|6082.58|6081.88|6082.58|6081.88|6082.33|6081.63|61
1733369060000|2024-12-05 03:24:20|||||||||2
1733369070000|2024-12-05 03:24:30|6082.45|6081.75|6082.45|6081.75|6082.58|6081.88|6082.45|6081.75|12
1733369080000|2024-12-05 03:24:40|6082.33|6081.63|6082.33|6081.63|6082.33|6081.63|6082.33|6081.63|0
1733369090000|2024-12-05 03:24:50|||||||||6
1733369100000|2024-12-05 03:25:00|||||||||1
1733369110000|2024-12-05 03:25:10|||||||||1
1733369120000|2024-12-05 03:25:20|||||||||1
1733369130000|2024-12-05 03:25:30|||||||||5
1733369160000|2024-12-05 03:26:00|6082.45|6081.75|6082.58|6081.88|6082.58|6081.88|6082.45|6081.75|37
1733369190000|2024-12-05 03:26:30|6082.45|6081.75|6082.58|6081.88|6082.58|6081.88|6082.45|6081.75|26
1733369200000|2024-12-05 03:26:40|||||||||1
1733369210000|2024-12-05 03:26:50|||||||||1
1733369220000|2024-12-05 03:27:00|6082.7|6082|6082.58|6081.88|6082.7|6082|6082.58|6081.88|11
1733369240000|2024-12-05 03:27:20|||||||||17
1733369250000|2024-12-05 03:27:30|||||||||1
1733369270000|2024-12-05 03:27:50|6082.33|6081.63|6082.33|6081.63|6082.33|6081.63|6082.33|6081.63|6
1733369280000|2024-12-05 03:28:00|6082.45|6081.75|6082.58|6081.88|6082.58|6081.88|6082.45|6081.75|17
1733369310000|2024-12-05 03:28:30|||||||||1
1733369320000|2024-12-05 03:28:40|||||||||8
1733369400000|2024-12-05 03:30:00|6082.83|6082.13|6082.58|6081.88|6082.83|6082.13|6082.58|6081.88|67
1733369420000|2024-12-05 03:30:20|||||||||4
1733369500000|2024-12-05 03:31:40|||||||||7
1733369520000|2024-12-05 03:32:00|||||||||6
1733369530000|2024-12-05 03:32:10|||||||||33
1733369550000|2024-12-05 03:32:30|||||||||13
1733369560000|2024-12-05 03:32:40|6082.7|6082|6082.58|6081.88|6082.7|6082|6082.58|6081.88|12
1733369570000|2024-12-05 03:32:50|6082.7|6082|6082.7|6082|6082.83|6082.13|6082.58|6081.88|23
1733369580000|2024-12-05 03:33:00|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|6082.58|6081.88|23
1733369600000|2024-12-05 03:33:20|||||||||2
1733369620000|2024-12-05 03:33:40|||||||||1
1733369630000|2024-12-05 03:33:50|||||||||10
1733369670000|2024-12-05 03:34:30|||||||||21
1733369690000|2024-12-05 03:34:50|6082.7|6082|6082.58|6081.88|6082.7|6082|6082.58|6081.88|12
1733369700000|2024-12-05 03:35:00|6082.33|6081.63|6082.33|6081.63|6082.33|6081.63|6082.33|6081.63|15
1733369710000|2024-12-05 03:35:10|6082.45|6081.75|6082.33|6081.63|6082.45|6081.75|6082.33|6081.63|20
1733369720000|2024-12-05 03:35:20|||||||||28
1733369760000|2024-12-05 03:36:00|||||||||2
1733369780000|2024-12-05 03:36:20|6082.08|6081.38|6082.08|6081.38|6082.08|6081.38|6082.08|6081.38|27
1733369790000|2024-12-05 03:36:30|6082.2|6081.5|6082.58|6081.88|6082.58|6081.88|6082.2|6081.5|38
1733369800000|2024-12-05 03:36:40|||||||||2
1733369850000|2024-12-05 03:37:30|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.7|6082|26
1733369860000|2024-12-05 03:37:40|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.58|6081.88|45
1733369870000|2024-12-05 03:37:50|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.58|6081.88|31
1733369900000|2024-12-05 03:38:20|||||||||3
1733369910000|2024-12-05 03:38:30|||||||||19
1733369920000|2024-12-05 03:38:40|||||||||16
1733369930000|2024-12-05 03:38:50|||||||||2
1733369980000|2024-12-05 03:39:40|||||||||5
1733370000000|2024-12-05 03:40:00|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|12
1733370050000|2024-12-05 03:40:50|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.58|6081.88|48
1733370060000|2024-12-05 03:41:00|||||||||2
1733370070000|2024-12-05 03:41:10|||||||||3
1733370090000|2024-12-05 03:41:30|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.58|6081.88|11
1733370100000|2024-12-05 03:41:40|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.7|6082|2
1733370120000|2024-12-05 03:42:00|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|43
1733370130000|2024-12-05 03:42:10|||||||||11
1733370140000|2024-12-05 03:42:20|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|29
1733370150000|2024-12-05 03:42:30|||||||||14
1733370160000|2024-12-05 03:42:40|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.2|6082.5|27
1733370170000|2024-12-05 03:42:50|||||||||1
1733370180000|2024-12-05 03:43:00|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|18
1733370190000|2024-12-05 03:43:10|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.2|6082.5|16
1733370200000|2024-12-05 03:43:20|6083.2|6082.5|6083.08|6082.38|6083.2|6082.5|6083.08|6082.38|17
1733370210000|2024-12-05 03:43:30|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|13
1733370230000|2024-12-05 03:43:50|||||||||11
1733370270000|2024-12-05 03:44:30|||||||||4
1733370300000|2024-12-05 03:45:00|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|45
1733370310000|2024-12-05 03:45:10|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|21
1733370320000|2024-12-05 03:45:20|6083.45|6082.75|6083.33|6082.63|6083.45|6082.75|6083.33|6082.63|5
1733370350000|2024-12-05 03:45:50|||||||||6
1733370360000|2024-12-05 03:46:00|||||||||4
1733370390000|2024-12-05 03:46:30|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|35
1733370400000|2024-12-05 03:46:40|||||||||2
1733370420000|2024-12-05 03:47:00|||||||||3
1733370470000|2024-12-05 03:47:50|||||||||2
1733370480000|2024-12-05 03:48:00|||||||||2
1733370490000|2024-12-05 03:48:10|6083.45|6082.75|6083.33|6082.63|6083.45|6082.75|6083.33|6082.63|7
1733370500000|2024-12-05 03:48:20|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|23
1733370540000|2024-12-05 03:49:00|||||||||23
1733370570000|2024-12-05 03:49:30|||||||||20
1733370590000|2024-12-05 03:49:50|6083.45|6082.75|6083.33|6082.63|6083.45|6082.75|6083.33|6082.63|16
1733370600000|2024-12-05 03:50:00|||||||||1
1733370610000|2024-12-05 03:50:10|||||||||2
1733370630000|2024-12-05 03:50:30|||||||||2
1733370660000|2024-12-05 03:51:00|||||||||6
1733370670000|2024-12-05 03:51:10|6083.2|6082.5|6083.08|6082.38|6083.2|6082.5|6083.08|6082.38|44
1733370680000|2024-12-05 03:51:20|||||||||1
1733370710000|2024-12-05 03:51:50|||||||||2
1733370720000|2024-12-05 03:52:00|6083.2|6082.5|6083.08|6082.38|6083.33|6082.63|6083.08|6082.38|25
1733370750000|2024-12-05 03:52:30|||||||||6
1733370760000|2024-12-05 03:52:40|||||||||1
1733370800000|2024-12-05 03:53:20|||||||||1
1733370810000|2024-12-05 03:53:30|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.83|6082.13|31
1733370820000|2024-12-05 03:53:40|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.95|6082.25|5
1733370830000|2024-12-05 03:53:50|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.95|6082.25|3
1733370860000|2024-12-05 03:54:20|6083.2|6082.5|6083.08|6082.38|6083.33|6082.63|6083.08|6082.38|27
1733370900000|2024-12-05 03:55:00|||||||||3
1733370930000|2024-12-05 03:55:30|||||||||29
1733370940000|2024-12-05 03:55:40|6083.33|6082.63|6083.08|6082.38|6083.33|6082.63|6083.08|6082.38|33
1733370950000|2024-12-05 03:55:50|||||||||20
1733370970000|2024-12-05 03:56:10|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.2|6082.5|13
1733370980000|2024-12-05 03:56:20|||||||||1
1733370990000|2024-12-05 03:56:30|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|2
1733371000000|2024-12-05 03:56:40|||||||||3
1733371020000|2024-12-05 03:57:00|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|43
1733371030000|2024-12-05 03:57:10|||||||||26
1733371040000|2024-12-05 03:57:20|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|118
1733371050000|2024-12-05 03:57:30|||||||||1
1733371070000|2024-12-05 03:57:50|||||||||41
1733371090000|2024-12-05 03:58:10|6083.08|6082.38|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|22
1733371120000|2024-12-05 03:58:40|||||||||1
1733371130000|2024-12-05 03:58:50|||||||||7
1733371140000|2024-12-05 03:59:00|||||||||12
1733371150000|2024-12-05 03:59:10|||||||||2
1733371170000|2024-12-05 03:59:30|6083.2|6082.5|6083.08|6082.38|6083.2|6082.5|6083.08|6082.38|10
1733371190000|2024-12-05 03:59:50|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.2|6082.5|22
1733371200000|2024-12-05 04:00:00|6083.2|6082.5|6083.08|6082.38|6083.2|6082.5|6083.08|6082.38|13
1733371220000|2024-12-05 04:00:20|||||||||1
1733371240000|2024-12-05 04:00:40|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|18
1733371250000|2024-12-05 04:00:50|||||||||4
1733371270000|2024-12-05 04:01:10|||||||||2
1733371290000|2024-12-05 04:01:30|||||||||2
1733371330000|2024-12-05 04:02:10|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.58|6081.88|38
1733371350000|2024-12-05 04:02:30|6082.7|6082|6082.58|6081.88|6082.83|6082.13|6082.58|6081.88|8
1733371370000|2024-12-05 04:02:50|||||||||4
1733371380000|2024-12-05 04:03:00|6082.33|6081.63|6082.33|6081.63|6082.33|6081.63|6082.33|6081.63|36
1733371390000|2024-12-05 04:03:10|6082.45|6081.75|6082.58|6081.88|6082.58|6081.88|6082.45|6081.75|15
1733371400000|2024-12-05 04:03:20|6082.45|6081.75|6082.33|6081.63|6082.45|6081.75|6082.33|6081.63|33
1733371410000|2024-12-05 04:03:30|||||||||5
1733371430000|2024-12-05 04:03:50|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|20
1733371450000|2024-12-05 04:04:10|||||||||6
1733371470000|2024-12-05 04:04:30|||||||||4
1733371480000|2024-12-05 04:04:40|||||||||1
1733371520000|2024-12-05 04:05:20|6082.83|6082.13|6082.58|6081.88|6082.83|6082.13|6082.58|6081.88|16
1733371550000|2024-12-05 04:05:50|6082.45|6081.75|6082.33|6081.63|6082.45|6081.75|6082.33|6081.63|32
1733371560000|2024-12-05 04:06:00|6082.45|6081.75|6082.58|6081.88|6082.58|6081.88|6082.45|6081.75|17
1733371570000|2024-12-05 04:06:10|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|33
1733371600000|2024-12-05 04:06:40|||||||||10
1733371640000|2024-12-05 04:07:20|||||||||2
1733371720000|2024-12-05 04:08:40|||||||||6
1733371740000|2024-12-05 04:09:00|6082.7|6082|6082.58|6081.88|6082.7|6082|6082.58|6081.88|13
1733371760000|2024-12-05 04:09:20|||||||||11
1733371830000|2024-12-05 04:10:30|6082.33|6081.63|6082.33|6081.63|6082.33|6081.63|6082.33|6081.63|61
1733371870000|2024-12-05 04:11:10|||||||||1
1733371910000|2024-12-05 04:11:50|||||||||2
1733371920000|2024-12-05 04:12:00|6082.2|6081.5|6082.08|6081.38|6082.2|6081.5|6082.08|6081.38|25
1733371930000|2024-12-05 04:12:10|6082.2|6081.5|6082.08|6081.38|6082.2|6081.5|6082.08|6081.38|17
1733371950000|2024-12-05 04:12:30|||||||||3
1733371980000|2024-12-05 04:13:00|||||||||4
1733372000000|2024-12-05 04:13:20|||||||||2
1733372010000|2024-12-05 04:13:30|||||||||38
1733372030000|2024-12-05 04:13:50|6081.95|6081.25|6081.83|6081.13|6081.95|6081.25|6081.83|6081.13|16
1733372060000|2024-12-05 04:14:20|||||||||3
1733372090000|2024-12-05 04:14:50|6081.7|6081|6081.58|6080.88|6081.7|6081|6081.58|6080.88|34
1733372100000|2024-12-05 04:15:00|6081.7|6081|6081.83|6081.13|6081.83|6081.13|6081.7|6081|27
1733372130000|2024-12-05 04:15:30|6081.95|6081.25|6082.08|6081.38|6082.08|6081.38|6081.95|6081.25|26
1733372150000|2024-12-05 04:15:50|||||||||3
1733372180000|2024-12-05 04:16:20|6082.33|6081.63|6082.08|6081.38|6082.33|6081.63|6082.08|6081.38|25
1733372190000|2024-12-05 04:16:30|6082.33|6081.63|6082.08|6081.38|6082.33|6081.63|6082.08|6081.38|24
1733372200000|2024-12-05 04:16:40|6082.2|6081.5|6082.08|6081.38|6082.2|6081.5|6082.08|6081.38|0
1733372230000|2024-12-05 04:17:10|||||||||12
1733372320000|2024-12-05 04:18:40|||||||||37
1733372380000|2024-12-05 04:19:40|6081.83|6081.13|6081.83|6081.13|6081.83|6081.13|6081.83|6081.13|31
1733372420000|2024-12-05 04:20:20|6081.95|6081.25|6082.08|6081.38|6082.08|6081.38|6081.95|6081.25|25
1733372450000|2024-12-05 04:20:50|||||||||6
1733372480000|2024-12-05 04:21:20|||||||||4
1733372490000|2024-12-05 04:21:30|6082.2|6081.5|6082.33|6081.63|6082.33|6081.63|6082.2|6081.5|8
1733372510000|2024-12-05 04:21:50|6082.08|6081.38|6082.08|6081.38|6082.08|6081.38|6082.08|6081.38|22
1733372520000|2024-12-05 04:22:00|6082.2|6081.5|6082.33|6081.63|6082.33|6081.63|6082.2|6081.5|12
1733372530000|2024-12-05 04:22:10|||||||||1
1733372540000|2024-12-05 04:22:20|||||||||2
1733372550000|2024-12-05 04:22:30|6082.2|6081.5|6082.08|6081.38|6082.33|6081.63|6082.08|6081.38|30
1733372570000|2024-12-05 04:22:50|||||||||5
1733372580000|2024-12-05 04:23:00|||||||||1
1733372590000|2024-12-05 04:23:10|||||||||1
1733372600000|2024-12-05 04:23:20|||||||||3
1733372630000|2024-12-05 04:23:50|6082.33|6081.63|6082.2|6081.5|6082.33|6081.63|6082.2|6081.5|15
1733372640000|2024-12-05 04:24:00|6082.08|6081.38|6082.08|6081.38|6082.08|6081.38|6082.08|6081.38|11
1733372670000|2024-12-05 04:24:30|||||||||2
1733372710000|2024-12-05 04:25:10|||||||||7
1733372720000|2024-12-05 04:25:20|6082.33|6081.63|6082.08|6081.38|6082.33|6081.63|6082.08|6081.38|14
1733372780000|2024-12-05 04:26:20|||||||||9
1733372790000|2024-12-05 04:26:30|||||||||1
1733372800000|2024-12-05 04:26:40|||||||||2
1733372830000|2024-12-05 04:27:10|||||||||1
1733372850000|2024-12-05 04:27:30|||||||||1
1733372860000|2024-12-05 04:27:40|6081.95|6081.25|6081.83|6081.13|6081.95|6081.25|6081.83|6081.13|41
1733372880000|2024-12-05 04:28:00|6081.58|6080.88|6081.58|6080.88|6081.58|6080.88|6081.58|6080.88|33
1733372910000|2024-12-05 04:28:30|||||||||4
1733372920000|2024-12-05 04:28:40|||||||||2
1733372930000|2024-12-05 04:28:50|6081.33|6080.63|6081.33|6080.63|6081.33|6080.63|6081.33|6080.63|28
1733372940000|2024-12-05 04:29:00|6081.45|6080.75|6081.58|6080.88|6081.58|6080.88|6081.45|6080.75|34
1733373000000|2024-12-05 04:30:00|||||||||11
1733373010000|2024-12-05 04:30:10|6081.45|6080.75|6081.58|6080.88|6081.58|6080.88|6081.45|6080.75|19
1733373030000|2024-12-05 04:30:30|6081.45|6080.75|6081.58|6080.88|6081.58|6080.88|6081.33|6080.63|11
1733373050000|2024-12-05 04:30:50|||||||||2
1733373060000|2024-12-05 04:31:00|6081.83|6081.13|6081.83|6081.13|6081.83|6081.13|6081.83|6081.13|13
1733373070000|2024-12-05 04:31:10|||||||||2
1733373090000|2024-12-05 04:31:30|||||||||3
1733373140000|2024-12-05 04:32:20|6081.58|6080.88|6081.83|6081.13|6081.83|6081.13|6081.58|6080.88|47
1733373150000|2024-12-05 04:32:30|6081.7|6081|6081.83|6081.13|6081.83|6081.13|6081.7|6081|12
1733373160000|2024-12-05 04:32:40|6081.7|6081|6081.83|6081.13|6081.83|6081.13|6081.7|6081|22
1733373180000|2024-12-05 04:33:00|||||||||6
1733373210000|2024-12-05 04:33:30|||||||||2
1733373220000|2024-12-05 04:33:40|6081.7|6081|6081.83|6081.13|6081.83|6081.13|6081.7|6081|7
1733373240000|2024-12-05 04:34:00|6081.7|6081|6081.7|6081|6081.83|6081.13|6081.7|6081|5
1733373250000|2024-12-05 04:34:10|6081.58|6080.88|6081.7|6081|6081.83|6081.13|6081.58|6080.88|8
1733373260000|2024-12-05 04:34:20|6081.58|6080.88|6081.58|6080.88|6081.58|6080.88|6081.58|6080.88|0
1733373270000|2024-12-05 04:34:30|6081.33|6080.63|6081.33|6080.63|6081.33|6080.63|6081.33|6080.63|24
1733373300000|2024-12-05 04:35:00|6081.08|6080.38|6081.08|6080.38|6081.08|6080.38|6081.08|6080.38|49
1733373330000|2024-12-05 04:35:30|6081.2|6080.5|6081.08|6080.38|6081.2|6080.5|6081.08|6080.38|9
1733373340000|2024-12-05 04:35:40|||||||||1
1733373360000|2024-12-05 04:36:00|6080.95|6080.25|6080.83|6080.13|6080.95|6080.25|6080.83|6080.13|69
1733373370000|2024-12-05 04:36:10|6080.7|6080|6080.83|6080.13|6080.83|6080.13|6080.58|6079.88|43
1733373390000|2024-12-05 04:36:30|||||||||13
1733373400000|2024-12-05 04:36:40|6080.95|6080.25|6080.83|6080.13|6081.08|6080.38|6080.83|6080.13|12
1733373410000|2024-12-05 04:36:50|6080.95|6080.25|6080.83|6080.13|6081.08|6080.38|6080.83|6080.13|5
1733373500000|2024-12-05 04:38:20|||||||||16
1733373540000|2024-12-05 04:39:00|6080.7|6080|6080.58|6079.88|6080.7|6080|6080.58|6079.88|43
1733373550000|2024-12-05 04:39:10|||||||||1
1733373560000|2024-12-05 04:39:20|6080.83|6080.13|6080.58|6079.88|6080.83|6080.13|6080.58|6079.88|10
1733373590000|2024-12-05 04:39:50|6080.7|6080|6080.58|6079.88|6080.7|6080|6080.58|6079.88|14
1733373600000|2024-12-05 04:40:00|6080.7|6080|6080.58|6079.88|6080.83|6080.13|6080.58|6079.88|22
1733373620000|2024-12-05 04:40:20|||||||||2
1733373640000|2024-12-05 04:40:40|6080.45|6079.75|6080.45|6079.75|6080.45|6079.75|6080.45|6079.75|29
1733373650000|2024-12-05 04:40:50|6080.33|6079.63|6080.33|6079.63|6080.45|6079.75|6080.33|6079.63|15
1733373670000|2024-12-05 04:41:10|||||||||4
1733373720000|2024-12-05 04:42:00|||||||||38
1733373730000|2024-12-05 04:42:10|6080.58|6079.88|6080.58|6079.88|6080.58|6079.88|6080.58|6079.88|15
1733373750000|2024-12-05 04:42:30|6080.83|6080.13|6080.83|6080.13|6080.83|6080.13|6080.83|6080.13|37
1733373770000|2024-12-05 04:42:50|6080.58|6079.88|6080.83|6080.13|6080.83|6080.13|6080.58|6079.88|13
1733373780000|2024-12-05 04:43:00|||||||||1
1733373790000|2024-12-05 04:43:10|6080.7|6080|6080.58|6079.88|6080.83|6080.13|6080.58|6079.88|17
1733373800000|2024-12-05 04:43:20|6080.7|6080|6080.83|6080.13|6080.83|6080.13|6080.7|6080|3
1733373840000|2024-12-05 04:44:00|6080.7|6080|6080.58|6079.88|6080.7|6080|6080.58|6079.88|38
1733373900000|2024-12-05 04:45:00|||||||||5
1733373920000|2024-12-05 04:45:20|||||||||1
1733373940000|2024-12-05 04:45:40|6080.7|6080|6080.83|6080.13|6080.83|6080.13|6080.7|6080|15
1733373950000|2024-12-05 04:45:50|6081.08|6080.38|6080.95|6080.25|6081.08|6080.38|6080.95|6080.25|7
1733373960000|2024-12-05 04:46:00|6081.08|6080.38|6081.08|6080.38|6081.08|6080.38|6081.08|6080.38|10
1733373980000|2024-12-05 04:46:20|6080.95|6080.25|6081.08|6080.38|6081.08|6080.38|6080.95|6080.25|8
1733374020000|2024-12-05 04:47:00|||||||||9
1733374070000|2024-12-05 04:47:50|||||||||9
1733374080000|2024-12-05 04:48:00|||||||||1
1733374100000|2024-12-05 04:48:20|6081.2|6080.5|6081.33|6080.63|6081.33|6080.63|6081.2|6080.5|34
1733374120000|2024-12-05 04:48:40|6081.45|6080.75|6081.83|6081.13|6081.83|6081.13|6081.45|6080.75|133
1733374130000|2024-12-05 04:48:50|6081.58|6080.88|6081.7|6081|6081.7|6081|6081.58|6080.88|60
1733374140000|2024-12-05 04:49:00|6081.58|6080.88|6081.58|6080.88|6081.83|6081.13|6081.58|6080.88|18
1733374150000|2024-12-05 04:49:10|||||||||11
1733374160000|2024-12-05 04:49:20|||||||||2
1733374200000|2024-12-05 04:50:00|||||||||5
1733374220000|2024-12-05 04:50:20|||||||||17
1733374230000|2024-12-05 04:50:30|6081.7|6081|6081.7|6081|6081.7|6081|6081.7|6081|5
1733374240000|2024-12-05 04:50:40|6081.58|6080.88|6081.58|6080.88|6081.58|6080.88|6081.58|6080.88|0
1733374250000|2024-12-05 04:50:50|6081.7|6081|6081.83|6081.13|6081.83|6081.13|6081.7|6081|12
1733374270000|2024-12-05 04:51:10|6082.08|6081.38|6082.08|6081.38|6082.08|6081.38|6081.83|6081.13|14
1733374290000|2024-12-05 04:51:30|6081.95|6081.25|6082.08|6081.38|6082.08|6081.38|6081.95|6081.25|10
1733374320000|2024-12-05 04:52:00|6081.95|6081.25|6082.08|6081.38|6082.08|6081.38|6081.95|6081.25|10
1733374340000|2024-12-05 04:52:20|||||||||10
1733374350000|2024-12-05 04:52:30|||||||||1
1733374380000|2024-12-05 04:53:00|6081.83|6081.13|6082.08|6081.38|6082.08|6081.38|6081.83|6081.13|29
1733374400000|2024-12-05 04:53:20|6082.33|6081.63|6082.33|6081.63|6082.33|6081.63|6082.33|6081.63|15
1733374440000|2024-12-05 04:54:00|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|32
1733374450000|2024-12-05 04:54:10|||||||||3
1733374480000|2024-12-05 04:54:40|6082.45|6081.75|6082.33|6081.63|6082.45|6081.75|6082.33|6081.63|36
1733374560000|2024-12-05 04:56:00|||||||||52
1733374570000|2024-12-05 04:56:10|6082.2|6081.5|6082.08|6081.38|6082.2|6081.5|6082.08|6081.38|7
1733374580000|2024-12-05 04:56:20|6082.2|6081.5|6082.08|6081.38|6082.2|6081.5|6082.08|6081.38|4
1733374640000|2024-12-05 04:57:20|||||||||8
1733374650000|2024-12-05 04:57:30|6081.95|6081.25|6082.08|6081.38|6082.08|6081.38|6081.95|6081.25|30
1733374670000|2024-12-05 04:57:50|6081.83|6081.13|6081.83|6081.13|6082.08|6081.38|6081.83|6081.13|34
1733374680000|2024-12-05 04:58:00|||||||||4
1733374730000|2024-12-05 04:58:50|||||||||25
1733374740000|2024-12-05 04:59:00|6081.95|6081.25|6081.83|6081.13|6081.95|6081.25|6081.83|6081.13|15
1733374770000|2024-12-05 04:59:30|6081.95|6081.25|6081.83|6081.13|6081.95|6081.25|6081.83|6081.13|0
1733374800000|2024-12-05 05:00:00|6082.08|6081.38|6082.08|6081.38|6082.08|6081.38|6082.08|6081.38|29
1733374810000|2024-12-05 05:00:10|6081.95|6081.25|6081.83|6081.13|6081.95|6081.25|6081.83|6081.13|16
1733374840000|2024-12-05 05:00:40|6081.58|6080.88|6081.58|6080.88|6081.7|6081|6081.58|6080.88|23
1733374860000|2024-12-05 05:01:00|6081.7|6081|6081.7|6081|6081.7|6081|6081.7|6081|5
1733374870000|2024-12-05 05:01:10|6081.83|6081.13|6081.83|6081.13|6081.83|6081.13|6081.83|6081.13|0
1733374890000|2024-12-05 05:01:30|||||||||2
1733374900000|2024-12-05 05:01:40|||||||||3
1733374920000|2024-12-05 05:02:00|||||||||3
1733374950000|2024-12-05 05:02:30|6082.08|6081.38|6081.83|6081.13|6082.08|6081.38|6081.83|6081.13|22
1733374960000|2024-12-05 05:02:40|6081.95|6081.25|6082.08|6081.38|6082.08|6081.38|6081.95|6081.25|2
1733375010000|2024-12-05 05:03:30|6081.83|6081.13|6081.83|6081.13|6081.83|6081.13|6081.83|6081.13|4
1733375070000|2024-12-05 05:04:30|||||||||4
1733375120000|2024-12-05 05:05:20|||||||||4
1733375160000|2024-12-05 05:06:00|6081.95|6081.25|6081.83|6081.13|6081.95|6081.25|6081.83|6081.13|5
1733375170000|2024-12-05 05:06:10|6082.08|6081.38|6082.08|6081.38|6082.08|6081.38|6082.08|6081.38|7
1733375270000|2024-12-05 05:07:50|6081.95|6081.25|6081.95|6081.25|6081.95|6081.25|6081.83|6081.13|45
1733375280000|2024-12-05 05:08:00|6081.83|6081.13|6081.83|6081.13|6081.83|6081.13|6081.83|6081.13|0
1733375330000|2024-12-05 05:08:50|||||||||2
1733375340000|2024-12-05 05:09:00|6081.7|6081|6081.58|6080.88|6081.7|6081|6081.58|6080.88|18
1733375350000|2024-12-05 05:09:10|6081.7|6081|6081.83|6081.13|6081.83|6081.13|6081.58|6080.88|10
1733375360000|2024-12-05 05:09:20|6081.7|6081|6081.83|6081.13|6081.83|6081.13|6081.58|6080.88|15
1733375370000|2024-12-05 05:09:30|||||||||4
1733375400000|2024-12-05 05:10:00|6081.95|6081.25|6082.08|6081.38|6082.08|6081.38|6081.95|6081.25|7
1733375470000|2024-12-05 05:11:10|6081.83|6081.13|6081.83|6081.13|6081.83|6081.13|6081.83|6081.13|10
1733375490000|2024-12-05 05:11:30|6081.95|6081.25|6082.08|6081.38|6082.08|6081.38|6081.95|6081.25|11
1733375500000|2024-12-05 05:11:40|6081.83|6081.13|6081.83|6081.13|6081.83|6081.13|6081.83|6081.13|3
1733375510000|2024-12-05 05:11:50|6081.95|6081.25|6082.08|6081.38|6082.08|6081.38|6081.95|6081.25|1
1733375520000|2024-12-05 05:12:00|6081.95|6081.25|6082.08|6081.38|6082.08|6081.38|6081.95|6081.25|3
1733375530000|2024-12-05 05:12:10|6081.95|6081.25|6082.08|6081.38|6082.08|6081.38|6081.95|6081.25|4
1733375540000|2024-12-05 05:12:20|||||||||1
1733375550000|2024-12-05 05:12:30|6081.83|6081.13|6081.95|6081.25|6081.95|6081.25|6081.83|6081.13|1
1733375560000|2024-12-05 05:12:40|6082.08|6081.38|6081.83|6081.13|6082.08|6081.38|6081.83|6081.13|5
1733375570000|2024-12-05 05:12:50|6081.95|6081.25|6082.08|6081.38|6082.08|6081.38|6081.95|6081.25|3
1733375590000|2024-12-05 05:13:10|||||||||1
1733375660000|2024-12-05 05:14:20|||||||||2
1733375670000|2024-12-05 05:14:30|6081.95|6081.25|6082.08|6081.38|6082.08|6081.38|6081.83|6081.13|15
1733375710000|2024-12-05 05:15:10|||||||||3
1733375740000|2024-12-05 05:15:40|||||||||4
1733375750000|2024-12-05 05:15:50|6082.33|6081.63|6082.33|6081.63|6082.33|6081.63|6082.33|6081.63|33
1733375760000|2024-12-05 05:16:00|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|23
1733375780000|2024-12-05 05:16:20|||||||||6
1733375810000|2024-12-05 05:16:50|||||||||5
1733375820000|2024-12-05 05:17:00|||||||||1
1733375830000|2024-12-05 05:17:10|6082.83|6082.13|6082.58|6081.88|6082.83|6082.13|6082.58|6081.88|43
1733375870000|2024-12-05 05:17:50|||||||||4
1733375880000|2024-12-05 05:18:00|6082.45|6081.75|6082.33|6081.63|6082.45|6081.75|6082.33|6081.63|15
1733375900000|2024-12-05 05:18:20|||||||||1
1733375910000|2024-12-05 05:18:30|||||||||1
1733375930000|2024-12-05 05:18:50|6082.45|6081.75|6082.33|6081.63|6082.58|6081.88|6082.33|6081.63|13
1733375960000|2024-12-05 05:19:20|6082.45|6081.75|6082.45|6081.75|6082.45|6081.75|6082.45|6081.75|0
1733375970000|2024-12-05 05:19:30|6082.33|6081.63|6082.33|6081.63|6082.33|6081.63|6082.33|6081.63|16
1733376000000|2024-12-05 05:20:00|6082.45|6081.75|6082.58|6081.88|6082.58|6081.88|6082.45|6081.75|4
1733376020000|2024-12-05 05:20:20|||||||||28
1733376040000|2024-12-05 05:20:40|||||||||13
1733376060000|2024-12-05 05:21:00|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.7|6082|9
1733376070000|2024-12-05 05:21:10|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.58|6081.88|26
1733376090000|2024-12-05 05:21:30|6082.7|6082|6082.58|6081.88|6082.7|6082|6082.58|6081.88|4
1733376100000|2024-12-05 05:21:40|||||||||2
1733376110000|2024-12-05 05:21:50|||||||||2
1733376130000|2024-12-05 05:22:10|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|6082.7|6082|17
1733376150000|2024-12-05 05:22:30|||||||||4
1733376230000|2024-12-05 05:23:50|6082.58|6081.88|6082.7|6082|6082.7|6082|6082.58|6081.88|50
1733376240000|2024-12-05 05:24:00|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|50
1733376250000|2024-12-05 05:24:10|||||||||1
1733376260000|2024-12-05 05:24:20|||||||||4
1733376270000|2024-12-05 05:24:30|6082.7|6082|6082.58|6081.88|6082.83|6082.13|6082.58|6081.88|11
1733376300000|2024-12-05 05:25:00|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.7|6082|7
1733376330000|2024-12-05 05:25:30|||||||||4
1733376370000|2024-12-05 05:26:10|6082.95|6082.25|6082.95|6082.25|6082.95|6082.25|6082.95|6082.25|9
1733376380000|2024-12-05 05:26:20|6082.83|6082.13|6083.08|6082.38|6083.08|6082.38|6082.83|6082.13|2
1733376430000|2024-12-05 05:27:10|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|17
1733376480000|2024-12-05 05:28:00|6082.7|6082|6082.58|6081.88|6082.7|6082|6082.58|6081.88|29
1733376500000|2024-12-05 05:28:20|||||||||2
1733376510000|2024-12-05 05:28:30|6082.45|6081.75|6082.33|6081.63|6082.45|6081.75|6082.33|6081.63|10
1733376530000|2024-12-05 05:28:50|6082.08|6081.38|6082.08|6081.38|6082.08|6081.38|6082.08|6081.38|22
1733376540000|2024-12-05 05:29:00|6081.95|6081.25|6081.83|6081.13|6081.95|6081.25|6081.83|6081.13|47
1733376550000|2024-12-05 05:29:10|6081.7|6081|6081.83|6081.13|6081.83|6081.13|6081.7|6081|8
1733376560000|2024-12-05 05:29:20|||||||||5
1733376570000|2024-12-05 05:29:30|||||||||1
1733376580000|2024-12-05 05:29:40|6081.95|6081.25|6082.08|6081.38|6082.08|6081.38|6081.95|6081.25|26
1733376600000|2024-12-05 05:30:00|6082.33|6081.63|6082.08|6081.38|6082.33|6081.63|6082.08|6081.38|21
1733376620000|2024-12-05 05:30:20|6082.2|6081.5|6082.33|6081.63|6082.33|6081.63|6082.2|6081.5|6
1733376630000|2024-12-05 05:30:30|6082.2|6081.5|6082.33|6081.63|6082.33|6081.63|6082.08|6081.38|3
1733376640000|2024-12-05 05:30:40|6082.45|6081.75|6082.33|6081.63|6082.45|6081.75|6082.33|6081.63|4
1733376660000|2024-12-05 05:31:00|6082.45|6081.75|6082.33|6081.63|6082.45|6081.75|6082.33|6081.63|2
1733376670000|2024-12-05 05:31:10|6082.45|6081.75|6082.33|6081.63|6082.58|6081.88|6082.33|6081.63|7
1733376690000|2024-12-05 05:31:30|6082.45|6081.75|6082.33|6081.63|6082.58|6081.88|6082.33|6081.63|18
1733376720000|2024-12-05 05:32:00|6082.45|6081.75|6082.58|6081.88|6082.58|6081.88|6082.45|6081.75|0
1733376760000|2024-12-05 05:32:40|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.58|6081.88|16
1733376770000|2024-12-05 05:32:50|||||||||1
1733376780000|2024-12-05 05:33:00|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|16
1733376820000|2024-12-05 05:33:40|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.7|6082|31
1733376840000|2024-12-05 05:34:00|||||||||7
1733376850000|2024-12-05 05:34:10|||||||||9
1733376870000|2024-12-05 05:34:30|||||||||1
1733376880000|2024-12-05 05:34:40|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6082.83|6082.13|21
1733376900000|2024-12-05 05:35:00|||||||||1
1733376920000|2024-12-05 05:35:20|||||||||8
1733376930000|2024-12-05 05:35:30|||||||||1
1733376940000|2024-12-05 05:35:40|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|21
1733376950000|2024-12-05 05:35:50|||||||||6
1733376960000|2024-12-05 05:36:00|||||||||7
1733376980000|2024-12-05 05:36:20|||||||||9
1733376990000|2024-12-05 05:36:30|6082.95|6082.25|6082.83|6082.13|6082.95|6082.25|6082.83|6082.13|10
1733377000000|2024-12-05 05:36:40|||||||||1
1733377010000|2024-12-05 05:36:50|6082.95|6082.25|6082.83|6082.13|6082.95|6082.25|6082.83|6082.13|7
1733377020000|2024-12-05 05:37:00|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.83|6082.13|7
1733377030000|2024-12-05 05:37:10|||||||||13
1733377080000|2024-12-05 05:38:00|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|24
1733377120000|2024-12-05 05:38:40|||||||||2
1733377140000|2024-12-05 05:39:00|6083.08|6082.38|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|50
1733377150000|2024-12-05 05:39:10|6083.2|6082.5|6083.2|6082.5|6083.2|6082.5|6083.08|6082.38|6
1733377160000|2024-12-05 05:39:20|6083.33|6082.63|6083.08|6082.38|6083.33|6082.63|6083.08|6082.38|2
1733377180000|2024-12-05 05:39:40|6082.95|6082.25|6082.83|6082.13|6082.95|6082.25|6082.83|6082.13|16
1733377190000|2024-12-05 05:39:50|6083.08|6082.38|6082.83|6082.13|6083.08|6082.38|6082.83|6082.13|32
1733377200000|2024-12-05 05:40:00|6082.95|6082.25|6082.83|6082.13|6083.08|6082.38|6082.83|6082.13|16
1733377210000|2024-12-05 05:40:10|||||||||6
1733377220000|2024-12-05 05:40:20|||||||||1
1733377230000|2024-12-05 05:40:30|||||||||3
1733377250000|2024-12-05 05:40:50|6082.95|6082.25|6082.95|6082.25|6083.08|6082.38|6082.83|6082.13|6
1733377260000|2024-12-05 05:41:00|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6082.95|6082.25|10
1733377280000|2024-12-05 05:41:20|||||||||3
1733377290000|2024-12-05 05:41:30|||||||||1
1733377310000|2024-12-05 05:41:50|||||||||3
1733377320000|2024-12-05 05:42:00|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|17
1733377330000|2024-12-05 05:42:10|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.7|6082|23
1733377390000|2024-12-05 05:43:10|||||||||6
1733377400000|2024-12-05 05:43:20|6082.58|6081.88|6082.83|6082.13|6082.83|6082.13|6082.58|6081.88|28
1733377410000|2024-12-05 05:43:30|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.58|6081.88|8
1733377440000|2024-12-05 05:44:00|||||||||1
1733377460000|2024-12-05 05:44:20|||||||||2
1733377490000|2024-12-05 05:44:50|||||||||3
1733377500000|2024-12-05 05:45:00|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.7|6082|6
1733377520000|2024-12-05 05:45:20|6082.7|6082|6082.58|6081.88|6082.7|6082|6082.58|6081.88|10
1733377530000|2024-12-05 05:45:30|||||||||14
1733377540000|2024-12-05 05:45:40|||||||||1
1733377560000|2024-12-05 05:46:00|6082.45|6081.75|6082.33|6081.63|6082.45|6081.75|6082.33|6081.63|33
1733377570000|2024-12-05 05:46:10|||||||||13
1733377580000|2024-12-05 05:46:20|6082.2|6081.5|6082.08|6081.38|6082.2|6081.5|6082.08|6081.38|10
1733377590000|2024-12-05 05:46:30|6082.2|6081.5|6082.33|6081.63|6082.33|6081.63|6082.08|6081.38|21
1733377600000|2024-12-05 05:46:40|6082.2|6081.5|6082.33|6081.63|6082.33|6081.63|6082.08|6081.38|10
1733377610000|2024-12-05 05:46:50|6082.08|6081.38|6082.08|6081.38|6082.33|6081.63|6082.08|6081.38|20
1733377620000|2024-12-05 05:47:00|6081.83|6081.13|6081.83|6081.13|6082.08|6081.38|6081.83|6081.13|68
1733377630000|2024-12-05 05:47:10|6081.95|6081.25|6082.08|6081.38|6082.08|6081.38|6081.95|6081.25|26
1733377640000|2024-12-05 05:47:20|6081.95|6081.25|6081.95|6081.25|6082.08|6081.38|6081.95|6081.25|16
1733377650000|2024-12-05 05:47:30|6082.08|6081.38|6082.08|6081.38|6082.08|6081.38|6082.08|6081.38|18
1733377660000|2024-12-05 05:47:40|||||||||6
1733377670000|2024-12-05 05:47:50|6082.2|6081.5|6082.33|6081.63|6082.33|6081.63|6082.08|6081.38|15
1733377680000|2024-12-05 05:48:00|||||||||26
1733377700000|2024-12-05 05:48:20|||||||||9
1733377730000|2024-12-05 05:48:50|||||||||14
1733377740000|2024-12-05 05:49:00|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|15
1733377760000|2024-12-05 05:49:20|||||||||10
1733377790000|2024-12-05 05:49:50|6082.45|6081.75|6082.45|6081.75|6082.45|6081.75|6082.33|6081.63|10
1733377800000|2024-12-05 05:50:00|6082.33|6081.63|6082.45|6081.75|6082.58|6081.88|6082.33|6081.63|14
1733377810000|2024-12-05 05:50:10|6082.33|6081.63|6082.33|6081.63|6082.33|6081.63|6082.33|6081.63|5
1733377820000|2024-12-05 05:50:20|6082.45|6081.75|6082.58|6081.88|6082.58|6081.88|6082.45|6081.75|9
1733377830000|2024-12-05 05:50:30|6082.33|6081.63|6082.33|6081.63|6082.33|6081.63|6082.33|6081.63|35
1733377850000|2024-12-05 05:50:50|6082.45|6081.75|6082.45|6081.75|6082.45|6081.75|6082.33|6081.63|27
1733377860000|2024-12-05 05:51:00|6082.33|6081.63|6082.58|6081.88|6082.58|6081.88|6082.33|6081.63|3
1733377880000|2024-12-05 05:51:20|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|7
1733377900000|2024-12-05 05:51:40|6082.7|6082|6082.7|6082|6082.7|6082|6082.58|6081.88|5
1733377910000|2024-12-05 05:51:50|6082.58|6081.88|6082.83|6082.13|6082.83|6082.13|6082.58|6081.88|5
1733377920000|2024-12-05 05:52:00|||||||||3
1733377930000|2024-12-05 05:52:10|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.58|6081.88|15
1733377940000|2024-12-05 05:52:20|6082.7|6082|6082.58|6081.88|6082.7|6082|6082.58|6081.88|7
1733377950000|2024-12-05 05:52:30|||||||||16
1733377960000|2024-12-05 05:52:40|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|6082.58|6081.88|20
1733377970000|2024-12-05 05:52:50|||||||||2
1733377980000|2024-12-05 05:53:00|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|19
1733377990000|2024-12-05 05:53:10|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.7|6082|9
1733378010000|2024-12-05 05:53:30|||||||||1
1733378030000|2024-12-05 05:53:50|||||||||1
1733378040000|2024-12-05 05:54:00|||||||||1
1733378050000|2024-12-05 05:54:10|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.95|6082.25|9
1733378060000|2024-12-05 05:54:20|6082.95|6082.25|6082.83|6082.13|6082.95|6082.25|6082.83|6082.13|11
1733378070000|2024-12-05 05:54:30|6082.95|6082.25|6082.83|6082.13|6082.95|6082.25|6082.83|6082.13|17
1733378090000|2024-12-05 05:54:50|||||||||2
1733378100000|2024-12-05 05:55:00|||||||||3
1733378110000|2024-12-05 05:55:10|||||||||2
1733378120000|2024-12-05 05:55:20|||||||||1
1733378130000|2024-12-05 05:55:30|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|10
1733378150000|2024-12-05 05:55:50|||||||||1
1733378170000|2024-12-05 05:56:10|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|52
1733378190000|2024-12-05 05:56:30|6083.45|6082.75|6083.45|6082.75|6083.58|6082.88|6083.33|6082.63|27
1733378200000|2024-12-05 05:56:40|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|32
1733378230000|2024-12-05 05:57:10|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|19
1733378240000|2024-12-05 05:57:20|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.7|6083|12
1733378310000|2024-12-05 05:58:30|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|26
1733378320000|2024-12-05 05:58:40|6083.95|6083.25|6083.95|6083.25|6083.95|6083.25|6083.83|6083.13|31
1733378330000|2024-12-05 05:58:50|6083.83|6083.13|6084.08|6083.38|6084.08|6083.38|6083.83|6083.13|11
1733378340000|2024-12-05 05:59:00|6083.95|6083.25|6083.95|6083.25|6083.95|6083.25|6083.83|6083.13|10
1733378350000|2024-12-05 05:59:10|6083.83|6083.13|6083.83|6083.13|6083.95|6083.25|6083.83|6083.13|6
1733378390000|2024-12-05 05:59:50|6083.95|6083.25|6084.08|6083.38|6084.08|6083.38|6083.95|6083.25|8
1733378400000|2024-12-05 06:00:00|6084.33|6083.63|6084.58|6083.88|6084.58|6083.88|6084.33|6083.63|92
1733378410000|2024-12-05 06:00:10|6084.83|6084.13|6084.83|6084.13|6084.95|6084.25|6084.83|6084.13|69
1733378420000|2024-12-05 06:00:20|6084.7|6084|6084.58|6083.88|6084.7|6084|6084.58|6083.88|5
1733378430000|2024-12-05 06:00:30|6084.7|6084|6084.83|6084.13|6084.83|6084.13|6084.7|6084|16
1733378440000|2024-12-05 06:00:40|6084.58|6083.88|6084.58|6083.88|6084.58|6083.88|6084.58|6083.88|45
1733378450000|2024-12-05 06:00:50|6084.7|6084|6084.58|6083.88|6084.7|6084|6084.58|6083.88|20
1733378460000|2024-12-05 06:01:00|6084.33|6083.63|6084.33|6083.63|6084.33|6083.63|6084.33|6083.63|21
1733378470000|2024-12-05 06:01:10|6084.45|6083.75|6084.58|6083.88|6084.58|6083.88|6084.33|6083.63|6
1733378490000|2024-12-05 06:01:30|6084.83|6084.13|6084.83|6084.13|6084.83|6084.13|6084.83|6084.13|34
1733378500000|2024-12-05 06:01:40|6084.7|6084|6084.83|6084.13|6084.83|6084.13|6084.58|6083.88|11
1733378510000|2024-12-05 06:01:50|||||||||1
1733378540000|2024-12-05 06:02:20|||||||||5
1733378580000|2024-12-05 06:03:00|||||||||5
1733378590000|2024-12-05 06:03:10|6084.7|6084|6084.83|6084.13|6084.83|6084.13|6084.58|6083.88|86
1733378600000|2024-12-05 06:03:20|6084.7|6084|6084.58|6083.88|6084.7|6084|6084.58|6083.88|4
1733378610000|2024-12-05 06:03:30|||||||||10
1733378620000|2024-12-05 06:03:40|6084.33|6083.63|6084.33|6083.63|6084.33|6083.63|6084.33|6083.63|17
1733378630000|2024-12-05 06:03:50|6084.08|6083.38|6084.33|6083.63|6084.33|6083.63|6084.08|6083.38|50
1733378640000|2024-12-05 06:04:00|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|10
1733378660000|2024-12-05 06:04:20|||||||||32
1733378680000|2024-12-05 06:04:40|6083.95|6083.25|6083.83|6083.13|6083.95|6083.25|6083.83|6083.13|9
1733378690000|2024-12-05 06:04:50|6083.95|6083.25|6084.08|6083.38|6084.08|6083.38|6083.95|6083.25|29
1733378700000|2024-12-05 06:05:00|6083.95|6083.25|6083.83|6083.13|6084.08|6083.38|6083.83|6083.13|26
1733378710000|2024-12-05 06:05:10|6083.95|6083.25|6083.83|6083.13|6083.95|6083.25|6083.83|6083.13|15
1733378720000|2024-12-05 06:05:20|6083.95|6083.25|6084.08|6083.38|6084.08|6083.38|6083.95|6083.25|22
1733378730000|2024-12-05 06:05:30|6083.83|6083.13|6084.08|6083.38|6084.08|6083.38|6083.83|6083.13|21
1733378740000|2024-12-05 06:05:40|||||||||13
1733378750000|2024-12-05 06:05:50|6083.95|6083.25|6083.83|6083.13|6084.08|6083.38|6083.83|6083.13|51
1733378760000|2024-12-05 06:06:00|||||||||36
1733378820000|2024-12-05 06:07:00|||||||||22
1733378830000|2024-12-05 06:07:10|||||||||1
1733378880000|2024-12-05 06:08:00|6083.95|6083.25|6084.08|6083.38|6084.08|6083.38|6083.95|6083.25|22
1733378900000|2024-12-05 06:08:20|||||||||1
1733378930000|2024-12-05 06:08:50|6084.2|6083.5|6084.08|6083.38|6084.2|6083.5|6084.08|6083.38|21
1733378940000|2024-12-05 06:09:00|6084.2|6083.5|6084.2|6083.5|6084.33|6083.63|6084.2|6083.5|15
1733378950000|2024-12-05 06:09:10|6084.33|6083.63|6084.2|6083.5|6084.33|6083.63|6084.08|6083.38|10
1733378960000|2024-12-05 06:09:20|6084.33|6083.63|6084.33|6083.63|6084.33|6083.63|6084.08|6083.38|7
1733378970000|2024-12-05 06:09:30|||||||||5
1733378980000|2024-12-05 06:09:40|6084.2|6083.5|6084.2|6083.5|6084.2|6083.5|6084.08|6083.38|3
1733378990000|2024-12-05 06:09:50|6084.33|6083.63|6084.08|6083.38|6084.33|6083.63|6084.08|6083.38|8
1733379000000|2024-12-05 06:10:00|6084.2|6083.5|6084.33|6083.63|6084.33|6083.63|6084.2|6083.5|5
1733379010000|2024-12-05 06:10:10|6084.45|6083.75|6084.33|6083.63|6084.45|6083.75|6084.33|6083.63|9
1733379020000|2024-12-05 06:10:20|||||||||3
1733379030000|2024-12-05 06:10:30|||||||||1
1733379050000|2024-12-05 06:10:50|||||||||8
1733379060000|2024-12-05 06:11:00|||||||||2
1733379090000|2024-12-05 06:11:30|||||||||4
1733379100000|2024-12-05 06:11:40|||||||||19
1733379110000|2024-12-05 06:11:50|6084.2|6083.5|6084.08|6083.38|6084.2|6083.5|6084.08|6083.38|20
1733379120000|2024-12-05 06:12:00|6084.2|6083.5|6084.08|6083.38|6084.33|6083.63|6084.08|6083.38|12
1733379130000|2024-12-05 06:12:10|6084.2|6083.5|6084.08|6083.38|6084.2|6083.5|6084.08|6083.38|4
1733379140000|2024-12-05 06:12:20|||||||||1
1733379150000|2024-12-05 06:12:30|6083.83|6083.13|6083.83|6083.13|6083.95|6083.25|6083.83|6083.13|36
1733379180000|2024-12-05 06:13:00|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.58|6082.88|28
1733379210000|2024-12-05 06:13:30|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.7|6083|15
1733379260000|2024-12-05 06:14:20|6083.7|6083|6083.58|6082.88|6083.7|6083|6083.58|6082.88|24
1733379270000|2024-12-05 06:14:30|||||||||35
1733379290000|2024-12-05 06:14:50|||||||||2
1733379300000|2024-12-05 06:15:00|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|21
1733379310000|2024-12-05 06:15:10|||||||||1
1733379330000|2024-12-05 06:15:30|||||||||1
1733379340000|2024-12-05 06:15:40|||||||||3
1733379350000|2024-12-05 06:15:50|||||||||1
1733379360000|2024-12-05 06:16:00|||||||||2
1733379370000|2024-12-05 06:16:10|||||||||1
1733379380000|2024-12-05 06:16:20|6083.95|6083.25|6083.83|6083.13|6083.95|6083.25|6083.83|6083.13|32
1733379390000|2024-12-05 06:16:30|6083.95|6083.25|6084.08|6083.38|6084.08|6083.38|6083.95|6083.25|11
1733379470000|2024-12-05 06:17:50|||||||||9
1733379480000|2024-12-05 06:18:00|||||||||1
1733379510000|2024-12-05 06:18:30|6083.95|6083.25|6083.83|6083.13|6084.08|6083.38|6083.83|6083.13|37
1733379550000|2024-12-05 06:19:10|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|42
1733379570000|2024-12-05 06:19:30|6083.7|6083|6083.7|6083|6083.7|6083|6083.58|6082.88|17
1733379580000|2024-12-05 06:19:40|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|6083.58|6082.88|9
1733379590000|2024-12-05 06:19:50|||||||||17
1733379630000|2024-12-05 06:20:30|||||||||2
1733379640000|2024-12-05 06:20:40|6083.95|6083.25|6084.08|6083.38|6084.08|6083.38|6083.95|6083.25|11
1733379670000|2024-12-05 06:21:10|6084.2|6083.5|6084.08|6083.38|6084.2|6083.5|6084.08|6083.38|29
1733379690000|2024-12-05 06:21:30|||||||||1
1733379700000|2024-12-05 06:21:40|||||||||4
1733379710000|2024-12-05 06:21:50|6084.2|6083.5|6084.08|6083.38|6084.2|6083.5|6084.08|6083.38|3
1733379730000|2024-12-05 06:22:10|||||||||18
1733379740000|2024-12-05 06:22:20|||||||||1
1733379770000|2024-12-05 06:22:50|6083.95|6083.25|6084.08|6083.38|6084.08|6083.38|6083.83|6083.13|29
1733379790000|2024-12-05 06:23:10|6083.95|6083.25|6084.08|6083.38|6084.08|6083.38|6083.83|6083.13|16
1733379800000|2024-12-05 06:23:20|6083.95|6083.25|6083.83|6083.13|6083.95|6083.25|6083.83|6083.13|1
1733379810000|2024-12-05 06:23:30|6083.95|6083.25|6083.95|6083.25|6083.95|6083.25|6083.95|6083.25|12
1733379820000|2024-12-05 06:23:40|6083.83|6083.13|6083.95|6083.25|6083.95|6083.25|6083.83|6083.13|2
1733379830000|2024-12-05 06:23:50|6084.08|6083.38|6083.95|6083.25|6084.08|6083.38|6083.83|6083.13|8
1733379840000|2024-12-05 06:24:00|6083.83|6083.13|6083.83|6083.13|6083.95|6083.25|6083.83|6083.13|0
1733379870000|2024-12-05 06:24:30|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|15
1733379880000|2024-12-05 06:24:40|6084.33|6083.63|6084.33|6083.63|6084.33|6083.63|6084.33|6083.63|10
1733379890000|2024-12-05 06:24:50|||||||||20
1733379900000|2024-12-05 06:25:00|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|11
1733379910000|2024-12-05 06:25:10|6084.33|6083.63|6084.08|6083.38|6084.33|6083.63|6084.08|6083.38|23
1733379920000|2024-12-05 06:25:20|||||||||3
1733379930000|2024-12-05 06:25:30|6083.95|6083.25|6083.83|6083.13|6083.95|6083.25|6083.83|6083.13|17
1733379940000|2024-12-05 06:25:40|||||||||4
1733379960000|2024-12-05 06:26:00|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|65
1733379970000|2024-12-05 06:26:10|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.33|6082.63|41
1733379980000|2024-12-05 06:26:20|||||||||2
1733379990000|2024-12-05 06:26:30|||||||||2
1733380000000|2024-12-05 06:26:40|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|19
1733380020000|2024-12-05 06:27:00|6083.45|6082.75|6083.33|6082.63|6083.58|6082.88|6083.33|6082.63|42
1733380040000|2024-12-05 06:27:20|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.2|6082.5|38
1733380060000|2024-12-05 06:27:40|||||||||7
1733380070000|2024-12-05 06:27:50|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|6
1733380080000|2024-12-05 06:28:00|||||||||2
1733380090000|2024-12-05 06:28:10|6083.7|6083|6083.58|6082.88|6083.7|6083|6083.58|6082.88|23
1733380120000|2024-12-05 06:28:40|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.7|6083|18
1733380130000|2024-12-05 06:28:50|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.58|6082.88|8
1733380140000|2024-12-05 06:29:00|||||||||5
1733380150000|2024-12-05 06:29:10|||||||||6
1733380160000|2024-12-05 06:29:20|||||||||11
1733380170000|2024-12-05 06:29:30|6083.95|6083.25|6084.08|6083.38|6084.08|6083.38|6083.83|6083.13|26
1733380180000|2024-12-05 06:29:40|||||||||1
1733380190000|2024-12-05 06:29:50|||||||||15
1733380200000|2024-12-05 06:30:00|6083.83|6083.13|6084.08|6083.38|6084.08|6083.38|6083.83|6083.13|87
1733380210000|2024-12-05 06:30:10|||||||||1
1733380220000|2024-12-05 06:30:20|6084.2|6083.5|6084.08|6083.38|6084.33|6083.63|6084.08|6083.38|30
1733380230000|2024-12-05 06:30:30|||||||||1
1733380240000|2024-12-05 06:30:40|6083.83|6083.13|6083.58|6082.88|6083.83|6083.13|6083.58|6082.88|35
1733380250000|2024-12-05 06:30:50|6083.7|6083|6083.58|6082.88|6083.7|6083|6083.58|6082.88|17
1733380260000|2024-12-05 06:31:00|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.7|6083|6
1733380270000|2024-12-05 06:31:10|6083.95|6083.25|6084.08|6083.38|6084.08|6083.38|6083.95|6083.25|31
1733380290000|2024-12-05 06:31:30|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|32
1733380320000|2024-12-05 06:32:00|||||||||1
1733380330000|2024-12-05 06:32:10|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.58|6082.88|18
1733380340000|2024-12-05 06:32:20|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.58|6082.88|7
1733380350000|2024-12-05 06:32:30|6083.7|6083|6083.7|6083|6083.7|6083|6083.7|6083|14
1733380360000|2024-12-05 06:32:40|6083.83|6083.13|6083.83|6083.13|6083.95|6083.25|6083.58|6082.88|32
1733380370000|2024-12-05 06:32:50|6083.95|6083.25|6084.08|6083.38|6084.08|6083.38|6083.95|6083.25|11
1733380390000|2024-12-05 06:33:10|6084.33|6083.63|6084.33|6083.63|6084.33|6083.63|6084.33|6083.63|24
1733380410000|2024-12-05 06:33:30|6084.58|6083.88|6084.58|6083.88|6084.58|6083.88|6084.58|6083.88|43
1733380420000|2024-12-05 06:33:40|||||||||1
1733380430000|2024-12-05 06:33:50|||||||||1
1733380440000|2024-12-05 06:34:00|||||||||2
1733380460000|2024-12-05 06:34:20|6084.83|6084.13|6084.83|6084.13|6084.83|6084.13|6084.7|6084|30
1733380470000|2024-12-05 06:34:30|6084.7|6084|6084.83|6084.13|6084.83|6084.13|6084.7|6084|1
1733380480000|2024-12-05 06:34:40|6084.7|6084|6084.58|6083.88|6084.7|6084|6084.58|6083.88|5
1733380500000|2024-12-05 06:35:00|6084.83|6084.13|6084.83|6084.13|6084.83|6084.13|6084.83|6084.13|14
1733380520000|2024-12-05 06:35:20|6084.7|6084|6084.58|6083.88|6084.7|6084|6084.58|6083.88|13
1733380530000|2024-12-05 06:35:30|6084.7|6084|6084.83|6084.13|6084.83|6084.13|6084.7|6084|3
1733380540000|2024-12-05 06:35:40|||||||||3
1733380550000|2024-12-05 06:35:50|||||||||3
1733380560000|2024-12-05 06:36:00|6084.58|6083.88|6084.58|6083.88|6084.58|6083.88|6084.58|6083.88|19
1733380570000|2024-12-05 06:36:10|||||||||8
1733380580000|2024-12-05 06:36:20|6084.7|6084|6084.83|6084.13|6084.83|6084.13|6084.7|6084|17
1733380590000|2024-12-05 06:36:30|6084.7|6084|6084.7|6084|6084.7|6084|6084.7|6084|6
1733380600000|2024-12-05 06:36:40|6084.58|6083.88|6084.58|6083.88|6084.58|6083.88|6084.58|6083.88|1
1733380610000|2024-12-05 06:36:50|||||||||4
1733380630000|2024-12-05 06:37:10|||||||||7
1733380670000|2024-12-05 06:37:50|||||||||3
1733380680000|2024-12-05 06:38:00|||||||||2
1733380690000|2024-12-05 06:38:10|||||||||1
1733380710000|2024-12-05 06:38:30|||||||||2
1733380730000|2024-12-05 06:38:50|||||||||1
1733380750000|2024-12-05 06:39:10|6084.45|6083.75|6084.33|6083.63|6084.45|6083.75|6084.33|6083.63|27
1733380770000|2024-12-05 06:39:30|||||||||5
1733380800000|2024-12-05 06:40:00|||||||||3
1733380830000|2024-12-05 06:40:30|||||||||4
1733380840000|2024-12-05 06:40:40|6084.58|6083.88|6084.33|6083.63|6084.58|6083.88|6084.33|6083.63|22
1733380860000|2024-12-05 06:41:00|||||||||1
1733380870000|2024-12-05 06:41:10|6084.2|6083.5|6084.08|6083.38|6084.2|6083.5|6084.08|6083.38|17
1733380890000|2024-12-05 06:41:30|||||||||5
1733380900000|2024-12-05 06:41:40|6083.95|6083.25|6083.95|6083.25|6083.95|6083.25|6083.95|6083.25|1
1733380910000|2024-12-05 06:41:50|6084.08|6083.38|6083.58|6082.88|6084.08|6083.38|6083.58|6082.88|94
1733380920000|2024-12-05 06:42:00|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.33|6082.63|58
1733380930000|2024-12-05 06:42:10|6083.33|6082.63|6083.58|6082.88|6083.58|6082.88|6083.33|6082.63|9
1733380950000|2024-12-05 06:42:30|||||||||6
1733380980000|2024-12-05 06:43:00|||||||||4
1733380990000|2024-12-05 06:43:10|||||||||2
1733381020000|2024-12-05 06:43:40|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|14
1733381030000|2024-12-05 06:43:50|6083.58|6082.88|6083.83|6083.13|6083.83|6083.13|6083.58|6082.88|18
1733381050000|2024-12-05 06:44:10|||||||||3
1733381060000|2024-12-05 06:44:20|6083.7|6083|6083.58|6082.88|6083.83|6083.13|6083.58|6082.88|14
1733381070000|2024-12-05 06:44:30|6083.7|6083|6083.7|6083|6083.83|6083.13|6083.58|6082.88|6
1733381080000|2024-12-05 06:44:40|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|1
1733381090000|2024-12-05 06:44:50|6083.95|6083.25|6084.08|6083.38|6084.08|6083.38|6083.95|6083.25|22
1733381100000|2024-12-05 06:45:00|||||||||32
1733381130000|2024-12-05 06:45:30|6083.95|6083.25|6083.95|6083.25|6083.95|6083.25|6083.95|6083.25|5
1733381140000|2024-12-05 06:45:40|6083.83|6083.13|6084.08|6083.38|6084.08|6083.38|6083.83|6083.13|9
1733381150000|2024-12-05 06:45:50|6083.95|6083.25|6083.83|6083.13|6083.95|6083.25|6083.83|6083.13|22
1733381170000|2024-12-05 06:46:10|6084.08|6083.38|6084.33|6083.63|6084.33|6083.63|6084.08|6083.38|51
1733381200000|2024-12-05 06:46:40|||||||||161
1733381210000|2024-12-05 06:46:50|||||||||14
1733381240000|2024-12-05 06:47:20|6084.2|6083.5|6084.58|6083.88|6084.58|6083.88|6084.2|6083.5|66
1733381250000|2024-12-05 06:47:30|||||||||7
1733381290000|2024-12-05 06:48:10|6084.45|6083.75|6084.33|6083.63|6084.58|6083.88|6084.33|6083.63|77
1733381310000|2024-12-05 06:48:30|||||||||3
1733381330000|2024-12-05 06:48:50|||||||||1
1733381350000|2024-12-05 06:49:10|6084.2|6083.5|6084.08|6083.38|6084.2|6083.5|6084.08|6083.38|8
1733381360000|2024-12-05 06:49:20|||||||||1
1733381390000|2024-12-05 06:49:50|6083.95|6083.25|6083.83|6083.13|6083.95|6083.25|6083.83|6083.13|37
1733381410000|2024-12-05 06:50:10|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.7|6083|31
1733381420000|2024-12-05 06:50:20|6083.7|6083|6083.58|6082.88|6083.7|6083|6083.58|6082.88|4
1733381430000|2024-12-05 06:50:30|6083.7|6083|6083.08|6082.38|6083.7|6083|6083.08|6082.38|77
1733381440000|2024-12-05 06:50:40|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|6
1733381450000|2024-12-05 06:50:50|6083.45|6082.75|6083.45|6082.75|6083.45|6082.75|6083.45|6082.75|13
1733381460000|2024-12-05 06:51:00|6083.33|6082.63|6083.08|6082.38|6083.33|6082.63|6083.08|6082.38|9
1733381470000|2024-12-05 06:51:10|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.2|6082.5|0
1733381480000|2024-12-05 06:51:20|6083.2|6082.5|6083.08|6082.38|6083.2|6082.5|6083.08|6082.38|8
1733381490000|2024-12-05 06:51:30|6083.2|6082.5|6083.08|6082.38|6083.33|6082.63|6083.08|6082.38|10
1733381500000|2024-12-05 06:51:40|||||||||2
1733381510000|2024-12-05 06:51:50|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|7
1733381520000|2024-12-05 06:52:00|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|5
1733381530000|2024-12-05 06:52:10|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|24
1733381540000|2024-12-05 06:52:20|6083.45|6082.75|6083.33|6082.63|6083.45|6082.75|6083.33|6082.63|5
1733381550000|2024-12-05 06:52:30|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|6083.33|6082.63|17
1733381570000|2024-12-05 06:52:50|||||||||2
1733381580000|2024-12-05 06:53:00|||||||||2
1733381590000|2024-12-05 06:53:10|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|7
1733381630000|2024-12-05 06:53:50|||||||||3
1733381640000|2024-12-05 06:54:00|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|15
1733381660000|2024-12-05 06:54:20|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|8
1733381670000|2024-12-05 06:54:30|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|10
1733381680000|2024-12-05 06:54:40|6083.7|6083|6083.7|6083|6083.83|6083.13|6083.7|6083|10
1733381690000|2024-12-05 06:54:50|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|5
1733381700000|2024-12-05 06:55:00|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.7|6083|56
1733381730000|2024-12-05 06:55:30|||||||||2
1733381740000|2024-12-05 06:55:40|6083.7|6083|6083.58|6082.88|6083.7|6083|6083.58|6082.88|5
1733381750000|2024-12-05 06:55:50|||||||||2
1733381760000|2024-12-05 06:56:00|6083.45|6082.75|6083.33|6082.63|6083.45|6082.75|6083.33|6082.63|16
1733381770000|2024-12-05 06:56:10|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|13
1733381790000|2024-12-05 06:56:30|||||||||2
1733381830000|2024-12-05 06:57:10|||||||||2
1733381840000|2024-12-05 06:57:20|||||||||1
1733381860000|2024-12-05 06:57:40|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.7|6083|20
1733381870000|2024-12-05 06:57:50|||||||||1
1733381880000|2024-12-05 06:58:00|6084.08|6083.38|6083.83|6083.13|6084.08|6083.38|6083.83|6083.13|25
1733381890000|2024-12-05 06:58:10|||||||||1
1733381900000|2024-12-05 06:58:20|||||||||3
1733381910000|2024-12-05 06:58:30|6083.95|6083.25|6083.95|6083.25|6083.95|6083.25|6083.83|6083.13|11
1733381920000|2024-12-05 06:58:40|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|2
1733381930000|2024-12-05 06:58:50|||||||||1
1733381940000|2024-12-05 06:59:00|6083.83|6083.13|6083.83|6083.13|6084.08|6083.38|6083.83|6083.13|14
1733381950000|2024-12-05 06:59:10|||||||||1
1733381960000|2024-12-05 06:59:20|6083.95|6083.25|6083.83|6083.13|6084.08|6083.38|6083.83|6083.13|13
1733381980000|2024-12-05 06:59:40|||||||||1
1733382000000|2024-12-05 07:00:00|6083.7|6083|6083.08|6082.38|6083.7|6083|6082.83|6082.13|199
1733382010000|2024-12-05 07:00:10|6082.95|6082.25|6082.83|6082.13|6083.08|6082.38|6082.83|6082.13|57
1733382020000|2024-12-05 07:00:20|6082.95|6082.25|6082.83|6082.13|6083.08|6082.38|6082.83|6082.13|22
1733382030000|2024-12-05 07:00:30|6082.95|6082.25|6082.83|6082.13|6083.08|6082.38|6082.83|6082.13|19
1733382040000|2024-12-05 07:00:40|6082.95|6082.25|6082.83|6082.13|6082.95|6082.25|6082.83|6082.13|51
1733382050000|2024-12-05 07:00:50|6082.7|6082|6082.33|6081.63|6082.7|6082|6082.33|6081.63|92
1733382060000|2024-12-05 07:01:00|6082.45|6081.75|6082.58|6081.88|6082.58|6081.88|6082.33|6081.63|25
1733382070000|2024-12-05 07:01:10|6082.45|6081.75|6082.58|6081.88|6082.58|6081.88|6082.33|6081.63|47
1733382090000|2024-12-05 07:01:30|6082.7|6082|6082.33|6081.63|6082.7|6082|6082.33|6081.63|65
1733382100000|2024-12-05 07:01:40|||||||||8
1733382110000|2024-12-05 07:01:50|6082.58|6081.88|6082.83|6082.13|6082.83|6082.13|6082.58|6081.88|22
1733382120000|2024-12-05 07:02:00|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.58|6081.88|16
1733382130000|2024-12-05 07:02:10|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.7|6082|8
1733382140000|2024-12-05 07:02:20|6083.08|6082.38|6082.83|6082.13|6083.08|6082.38|6082.83|6082.13|18
1733382150000|2024-12-05 07:02:30|6082.7|6082|6082.58|6081.88|6082.83|6082.13|6082.58|6081.88|9
1733382160000|2024-12-05 07:02:40|6082.7|6082|6082.58|6081.88|6082.83|6082.13|6082.58|6081.88|12
1733382170000|2024-12-05 07:02:50|||||||||1
1733382180000|2024-12-05 07:03:00|||||||||10
1733382190000|2024-12-05 07:03:10|6082.33|6081.63|6082.58|6081.88|6082.58|6081.88|6082.33|6081.63|40
1733382200000|2024-12-05 07:03:20|||||||||1
1733382210000|2024-12-05 07:03:30|||||||||1
1733382230000|2024-12-05 07:03:50|6082.33|6081.63|6082.58|6081.88|6082.58|6081.88|6082.33|6081.63|66
1733382240000|2024-12-05 07:04:00|6082.45|6081.75|6082.33|6081.63|6082.45|6081.75|6082.33|6081.63|7
1733382250000|2024-12-05 07:04:10|6082.45|6081.75|6082.33|6081.63|6082.58|6081.88|6082.33|6081.63|15
1733382260000|2024-12-05 07:04:20|6082.45|6081.75|6082.33|6081.63|6082.58|6081.88|6082.33|6081.63|4
1733382270000|2024-12-05 07:04:30|6082.45|6081.75|6082.58|6081.88|6082.58|6081.88|6082.45|6081.75|7
1733382280000|2024-12-05 07:04:40|6082.83|6082.13|6082.58|6081.88|6082.83|6082.13|6082.58|6081.88|41
1733382310000|2024-12-05 07:05:10|6082.7|6082|6082.58|6081.88|6082.7|6082|6082.58|6081.88|20
1733382330000|2024-12-05 07:05:30|||||||||2
1733382340000|2024-12-05 07:05:40|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|13
1733382350000|2024-12-05 07:05:50|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.95|6082.25|7
1733382360000|2024-12-05 07:06:00|6082.95|6082.25|6082.83|6082.13|6082.95|6082.25|6082.83|6082.13|25
1733382380000|2024-12-05 07:06:20|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.95|6082.25|14
1733382390000|2024-12-05 07:06:30|||||||||1
1733382400000|2024-12-05 07:06:40|||||||||30
1733382410000|2024-12-05 07:06:50|6083.2|6082.5|6083.08|6082.38|6083.33|6082.63|6083.08|6082.38|13
1733382420000|2024-12-05 07:07:00|6083.2|6082.5|6083.08|6082.38|6083.33|6082.63|6083.08|6082.38|11
1733382430000|2024-12-05 07:07:10|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.2|6082.5|0
1733382460000|2024-12-05 07:07:40|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|21
1733382480000|2024-12-05 07:08:00|6083.83|6083.13|6083.58|6082.88|6083.83|6083.13|6083.58|6082.88|44
1733382490000|2024-12-05 07:08:10|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|25
1733382530000|2024-12-05 07:08:50|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.2|6082.5|19
1733382540000|2024-12-05 07:09:00|6083.2|6082.5|6083.45|6082.75|6083.58|6082.88|6083.2|6082.5|49
1733382550000|2024-12-05 07:09:10|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|0
1733382580000|2024-12-05 07:09:40|6083.2|6082.5|6083.2|6082.5|6083.2|6082.5|6083.2|6082.5|33
1733382590000|2024-12-05 07:09:50|6083.08|6082.38|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|12
1733382600000|2024-12-05 07:10:00|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|12
1733382610000|2024-12-05 07:10:10|6083.33|6082.63|6083.58|6082.88|6083.58|6082.88|6083.33|6082.63|43
1733382630000|2024-12-05 07:10:30|||||||||6
1733382640000|2024-12-05 07:10:40|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.7|6083|33
1733382650000|2024-12-05 07:10:50|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|14
1733382660000|2024-12-05 07:11:00|6083.95|6083.25|6084.08|6083.38|6084.08|6083.38|6083.95|6083.25|22
1733382690000|2024-12-05 07:11:30|6083.83|6083.13|6083.83|6083.13|6083.95|6083.25|6083.83|6083.13|20
1733382700000|2024-12-05 07:11:40|6083.58|6082.88|6083.33|6082.63|6083.58|6082.88|6083.33|6082.63|14
1733382710000|2024-12-05 07:11:50|6083.45|6082.75|6083.33|6082.63|6083.45|6082.75|6083.33|6082.63|22
1733382720000|2024-12-05 07:12:00|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|9
1733382740000|2024-12-05 07:12:20|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|9
1733382750000|2024-12-05 07:12:30|6083.7|6083|6083.7|6083|6083.83|6083.13|6083.58|6082.88|45
1733382760000|2024-12-05 07:12:40|6083.58|6082.88|6083.7|6083|6083.7|6083|6083.58|6082.88|19
1733382770000|2024-12-05 07:12:50|6083.58|6082.88|6083.83|6083.13|6083.83|6083.13|6083.58|6082.88|10
1733382800000|2024-12-05 07:13:20|||||||||16
1733382810000|2024-12-05 07:13:30|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|13
1733382830000|2024-12-05 07:13:50|||||||||5
1733382840000|2024-12-05 07:14:00|6083.95|6083.25|6083.95|6083.25|6083.95|6083.25|6083.83|6083.13|18
1733382850000|2024-12-05 07:14:10|6083.83|6083.13|6083.95|6083.25|6083.95|6083.25|6083.83|6083.13|7
1733382860000|2024-12-05 07:14:20|6084.08|6083.38|6083.83|6083.13|6084.08|6083.38|6083.83|6083.13|3
1733382870000|2024-12-05 07:14:30|6083.95|6083.25|6083.83|6083.13|6084.08|6083.38|6083.83|6083.13|16
1733382880000|2024-12-05 07:14:40|6083.58|6082.88|6083.58|6082.88|6083.83|6083.13|6083.58|6082.88|58
1733382890000|2024-12-05 07:14:50|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|9
1733382900000|2024-12-05 07:15:00|||||||||17
1733382920000|2024-12-05 07:15:20|6083.58|6082.88|6083.83|6083.13|6083.83|6083.13|6083.58|6082.88|7
1733382960000|2024-12-05 07:16:00|6083.7|6083|6083.58|6082.88|6083.7|6083|6083.58|6082.88|14
1733382970000|2024-12-05 07:16:10|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|4
1733382980000|2024-12-05 07:16:20|||||||||20
1733382990000|2024-12-05 07:16:30|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|14
1733383000000|2024-12-05 07:16:40|6082.95|6082.25|6082.95|6082.25|6082.95|6082.25|6082.83|6082.13|29
1733383010000|2024-12-05 07:16:50|6083.08|6082.38|6082.83|6082.13|6083.08|6082.38|6082.83|6082.13|15
1733383030000|2024-12-05 07:17:10|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|21
1733383040000|2024-12-05 07:17:20|6082.33|6081.63|6082.08|6081.38|6082.33|6081.63|6082.08|6081.38|95
1733383050000|2024-12-05 07:17:30|6082.2|6081.5|6082.33|6081.63|6082.58|6081.88|6082.2|6081.5|43
1733383060000|2024-12-05 07:17:40|6082.45|6081.75|6082.58|6081.88|6082.58|6081.88|6082.33|6081.63|15
1733383070000|2024-12-05 07:17:50|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.7|6082|28
1733383080000|2024-12-05 07:18:00|6082.58|6081.88|6082.83|6082.13|6082.83|6082.13|6082.58|6081.88|12
1733383090000|2024-12-05 07:18:10|6082.7|6082|6082.58|6081.88|6082.7|6082|6082.58|6081.88|14
1733383100000|2024-12-05 07:18:20|6082.7|6082|6082.7|6082|6082.7|6082|6082.7|6082|0
1733383110000|2024-12-05 07:18:30|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|6082.7|6082|9
1733383130000|2024-12-05 07:18:50|6082.7|6082|6082.58|6081.88|6082.7|6082|6082.58|6081.88|2
1733383150000|2024-12-05 07:19:10|||||||||1
1733383160000|2024-12-05 07:19:20|6082.7|6082|6082.7|6082|6082.7|6082|6082.7|6082|26
1733383170000|2024-12-05 07:19:30|6082.83|6082.13|6083.33|6082.63|6083.33|6082.63|6082.83|6082.13|23
1733383180000|2024-12-05 07:19:40|||||||||2
1733383190000|2024-12-05 07:19:50|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|6083.33|6082.63|20
1733383200000|2024-12-05 07:20:00|6083.45|6082.75|6083.33|6082.63|6083.45|6082.75|6083.33|6082.63|8
1733383210000|2024-12-05 07:20:10|6083.45|6082.75|6083.33|6082.63|6083.58|6082.88|6083.33|6082.63|12
1733383220000|2024-12-05 07:20:20|6083.45|6082.75|6083.33|6082.63|6083.58|6082.88|6083.33|6082.63|2
1733383240000|2024-12-05 07:20:40|||||||||2
1733383260000|2024-12-05 07:21:00|6083.08|6082.38|6082.83|6082.13|6083.08|6082.38|6082.83|6082.13|43
1733383270000|2024-12-05 07:21:10|6082.95|6082.25|6082.95|6082.25|6083.08|6082.38|6082.95|6082.25|15
1733383280000|2024-12-05 07:21:20|6082.83|6082.13|6082.83|6082.13|6083.08|6082.38|6082.83|6082.13|85
1733383300000|2024-12-05 07:21:40|||||||||16
1733383310000|2024-12-05 07:21:50|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|7
1733383320000|2024-12-05 07:22:00|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.7|6082|17
1733383330000|2024-12-05 07:22:10|6083.08|6082.38|6082.83|6082.13|6083.08|6082.38|6082.83|6082.13|12
1733383340000|2024-12-05 07:22:20|6083.08|6082.38|6082.83|6082.13|6083.08|6082.38|6082.83|6082.13|36
1733383370000|2024-12-05 07:22:50|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.58|6081.88|8
1733383380000|2024-12-05 07:23:00|6082.7|6082|6082.7|6082|6082.7|6082|6082.58|6081.88|19
1733383390000|2024-12-05 07:23:10|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|3
1733383400000|2024-12-05 07:23:20|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.7|6082|10
1733383420000|2024-12-05 07:23:40|||||||||14
1733383440000|2024-12-05 07:24:00|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.95|6082.25|6
1733383450000|2024-12-05 07:24:10|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.83|6082.13|42
1733383490000|2024-12-05 07:24:50|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|14
1733383520000|2024-12-05 07:25:20|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|8
1733383530000|2024-12-05 07:25:30|6083.33|6082.63|6083.2|6082.5|6083.33|6082.63|6083.2|6082.5|127
1733383540000|2024-12-05 07:25:40|6083.08|6082.38|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|54
1733383550000|2024-12-05 07:25:50|||||||||5
1733383560000|2024-12-05 07:26:00|||||||||11
1733383570000|2024-12-05 07:26:10|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|19
1733383580000|2024-12-05 07:26:20|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|29
1733383590000|2024-12-05 07:26:30|6083.95|6083.25|6084.08|6083.38|6084.08|6083.38|6083.83|6083.13|19
1733383600000|2024-12-05 07:26:40|||||||||15
1733383620000|2024-12-05 07:27:00|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|37
1733383630000|2024-12-05 07:27:10|6083.7|6083|6083.7|6083|6083.7|6083|6083.58|6082.88|16
1733383640000|2024-12-05 07:27:20|6083.83|6083.13|6083.7|6083|6083.83|6083.13|6083.58|6082.88|23
1733383650000|2024-12-05 07:27:30|6083.58|6082.88|6083.83|6083.13|6083.83|6083.13|6083.58|6082.88|3
1733383660000|2024-12-05 07:27:40|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.58|6082.88|8
1733383670000|2024-12-05 07:27:50|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.7|6083|1
1733383690000|2024-12-05 07:28:10|6083.7|6083|6083.33|6082.63|6083.7|6083|6083.33|6082.63|17
1733383700000|2024-12-05 07:28:20|6083.2|6082.5|6083.08|6082.38|6083.2|6082.5|6083.08|6082.38|23
1733383710000|2024-12-05 07:28:30|6082.95|6082.25|6082.83|6082.13|6082.95|6082.25|6082.83|6082.13|19
1733383720000|2024-12-05 07:28:40|6082.58|6081.88|6083.08|6082.38|6083.08|6082.38|6082.58|6081.88|82
1733383730000|2024-12-05 07:28:50|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|33
1733383740000|2024-12-05 07:29:00|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.2|6082.5|17
1733383750000|2024-12-05 07:29:10|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|17
1733383760000|2024-12-05 07:29:20|6083.33|6082.63|6083.45|6082.75|6083.58|6082.88|6083.33|6082.63|23
1733383770000|2024-12-05 07:29:30|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|0
1733383780000|2024-12-05 07:29:40|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|35
1733383790000|2024-12-05 07:29:50|6083.7|6083|6083.58|6082.88|6083.83|6083.13|6083.58|6082.88|35
1733383800000|2024-12-05 07:30:00|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|6
1733383810000|2024-12-05 07:30:10|||||||||28
1733383820000|2024-12-05 07:30:20|6083.95|6083.25|6084.08|6083.38|6084.08|6083.38|6083.95|6083.25|19
1733383830000|2024-12-05 07:30:30|||||||||2
1733383840000|2024-12-05 07:30:40|||||||||1
1733383850000|2024-12-05 07:30:50|||||||||1
1733383860000|2024-12-05 07:31:00|6083.95|6083.25|6083.83|6083.13|6084.08|6083.38|6083.83|6083.13|49
1733383870000|2024-12-05 07:31:10|6084.08|6083.38|6083.58|6082.88|6084.08|6083.38|6083.58|6082.88|39
1733383880000|2024-12-05 07:31:20|6083.7|6083|6083.7|6083|6083.83|6083.13|6083.7|6083|9
1733383890000|2024-12-05 07:31:30|6083.58|6082.88|6083.58|6082.88|6083.7|6083|6083.58|6082.88|0
1733383910000|2024-12-05 07:31:50|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|11
1733383920000|2024-12-05 07:32:00|6083.33|6082.63|6083.08|6082.38|6083.33|6082.63|6082.83|6082.13|72
1733383940000|2024-12-05 07:32:20|||||||||7
1733384010000|2024-12-05 07:33:30|||||||||14
1733384060000|2024-12-05 07:34:20|6083.2|6082.5|6083.08|6082.38|6083.33|6082.63|6083.08|6082.38|16
1733384070000|2024-12-05 07:34:30|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|15
1733384080000|2024-12-05 07:34:40|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|2
1733384090000|2024-12-05 07:34:50|||||||||3
1733384110000|2024-12-05 07:35:10|6082.83|6082.13|6082.83|6082.13|6082.95|6082.25|6082.83|6082.13|37
1733384120000|2024-12-05 07:35:20|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.83|6082.13|17
1733384130000|2024-12-05 07:35:30|6082.95|6082.25|6082.83|6082.13|6082.95|6082.25|6082.83|6082.13|4
1733384140000|2024-12-05 07:35:40|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|5
1733384160000|2024-12-05 07:36:00|6082.33|6081.63|6082.33|6081.63|6082.58|6081.88|6082.33|6081.63|30
1733384170000|2024-12-05 07:36:10|6082.45|6081.75|6082.58|6081.88|6082.58|6081.88|6082.33|6081.63|14
1733384180000|2024-12-05 07:36:20|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.7|6082|13
1733384200000|2024-12-05 07:36:40|6082.7|6082|6082.58|6081.88|6082.83|6082.13|6082.58|6081.88|41
1733384210000|2024-12-05 07:36:50|6082.45|6081.75|6082.33|6081.63|6082.45|6081.75|6082.33|6081.63|23
1733384230000|2024-12-05 07:37:10|6082.45|6081.75|6082.58|6081.88|6082.58|6081.88|6082.45|6081.75|6
1733384240000|2024-12-05 07:37:20|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|6082.7|6082|16
1733384250000|2024-12-05 07:37:30|6082.7|6082|6082.58|6081.88|6082.7|6082|6082.58|6081.88|16
1733384260000|2024-12-05 07:37:40|6082.7|6082|6082.7|6082|6082.7|6082|6082.58|6081.88|27
1733384270000|2024-12-05 07:37:50|6082.58|6081.88|6082.83|6082.13|6082.83|6082.13|6082.58|6081.88|9
1733384300000|2024-12-05 07:38:20|6082.7|6082|6082.58|6081.88|6082.83|6082.13|6082.58|6081.88|28
1733384310000|2024-12-05 07:38:30|6082.7|6082|6082.83|6082.13|6082.95|6082.25|6082.7|6082|31
1733384340000|2024-12-05 07:39:00|6082.95|6082.25|6082.83|6082.13|6083.08|6082.38|6082.83|6082.13|6
1733384380000|2024-12-05 07:39:40|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.95|6082.25|20
1733384390000|2024-12-05 07:39:50|6082.83|6082.13|6082.58|6081.88|6082.83|6082.13|6082.58|6081.88|48
1733384400000|2024-12-05 07:40:00|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.7|6082|14
1733384410000|2024-12-05 07:40:10|||||||||2
1733384440000|2024-12-05 07:40:40|||||||||3
1733384450000|2024-12-05 07:40:50|||||||||1
1733384470000|2024-12-05 07:41:10|||||||||13
1733384510000|2024-12-05 07:41:50|6083.08|6082.38|6082.83|6082.13|6083.08|6082.38|6082.83|6082.13|18
1733384530000|2024-12-05 07:42:10|||||||||3
1733384540000|2024-12-05 07:42:20|6082.7|6082|6082.58|6081.88|6082.83|6082.13|6082.58|6081.88|25
1733384550000|2024-12-05 07:42:30|6082.45|6081.75|6082.58|6081.88|6082.58|6081.88|6082.45|6081.75|20
1733384560000|2024-12-05 07:42:40|6082.45|6081.75|6082.33|6081.63|6082.45|6081.75|6082.33|6081.63|11
1733384570000|2024-12-05 07:42:50|6082.45|6081.75|6082.45|6081.75|6082.45|6081.75|6082.33|6081.63|9
1733384580000|2024-12-05 07:43:00|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|2
1733384610000|2024-12-05 07:43:30|6082.33|6081.63|6082.58|6081.88|6082.58|6081.88|6082.33|6081.63|20
1733384620000|2024-12-05 07:43:40|||||||||1
1733384630000|2024-12-05 07:43:50|||||||||17
1733384640000|2024-12-05 07:44:00|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.7|6082|9
1733384660000|2024-12-05 07:44:20|||||||||1
1733384670000|2024-12-05 07:44:30|6082.58|6081.88|6082.58|6081.88|6082.83|6082.13|6082.58|6081.88|13
1733384680000|2024-12-05 07:44:40|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.58|6081.88|16
1733384690000|2024-12-05 07:44:50|||||||||11
1733384740000|2024-12-05 07:45:40|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|26
1733384750000|2024-12-05 07:45:50|6082.45|6081.75|6082.33|6081.63|6082.45|6081.75|6082.33|6081.63|12
1733384760000|2024-12-05 07:46:00|6082.45|6081.75|6082.58|6081.88|6082.83|6082.13|6082.45|6081.75|32
1733384770000|2024-12-05 07:46:10|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.7|6082|16
1733384790000|2024-12-05 07:46:30|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.7|6082|4
1733384800000|2024-12-05 07:46:40|||||||||1
1733384810000|2024-12-05 07:46:50|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.83|6082.13|18
1733384820000|2024-12-05 07:47:00|||||||||1
1733384830000|2024-12-05 07:47:10|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.95|6082.25|6
1733384840000|2024-12-05 07:47:20|6083.2|6082.5|6083.08|6082.38|6083.2|6082.5|6083.08|6082.38|12
1733384850000|2024-12-05 07:47:30|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.95|6082.25|12
1733384870000|2024-12-05 07:47:50|||||||||2
1733384880000|2024-12-05 07:48:00|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.2|6082.5|31
1733384890000|2024-12-05 07:48:10|6083.2|6082.5|6083.08|6082.38|6083.2|6082.5|6083.08|6082.38|2
1733384930000|2024-12-05 07:48:50|||||||||1
1733384940000|2024-12-05 07:49:00|||||||||3
1733384950000|2024-12-05 07:49:10|6083.2|6082.5|6083.08|6082.38|6083.2|6082.5|6083.08|6082.38|6
1733384970000|2024-12-05 07:49:30|6082.95|6082.25|6082.83|6082.13|6082.95|6082.25|6082.83|6082.13|32
1733384990000|2024-12-05 07:49:50|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.83|6082.13|11
1733385000000|2024-12-05 07:50:00|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|19
1733385020000|2024-12-05 07:50:20|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|50
1733385030000|2024-12-05 07:50:30|||||||||3
1733385070000|2024-12-05 07:51:10|||||||||1
1733385080000|2024-12-05 07:51:20|||||||||3
1733385100000|2024-12-05 07:51:40|6083.33|6082.63|6082.58|6081.88|6083.33|6082.63|6082.58|6081.88|96
1733385110000|2024-12-05 07:51:50|6082.7|6082|6082.58|6081.88|6082.7|6082|6082.58|6081.88|11
1733385120000|2024-12-05 07:52:00|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.7|6082|27
1733385130000|2024-12-05 07:52:10|||||||||2
1733385140000|2024-12-05 07:52:20|6082.95|6082.25|6082.83|6082.13|6082.95|6082.25|6082.83|6082.13|19
1733385160000|2024-12-05 07:52:40|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|28
1733385170000|2024-12-05 07:52:50|||||||||7
1733385180000|2024-12-05 07:53:00|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|15
1733385190000|2024-12-05 07:53:10|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|11
1733385210000|2024-12-05 07:53:30|6083.2|6082.5|6083.08|6082.38|6083.2|6082.5|6083.08|6082.38|83
1733385240000|2024-12-05 07:54:00|6083.2|6082.5|6083.08|6082.38|6083.2|6082.5|6083.08|6082.38|19
1733385250000|2024-12-05 07:54:10|6082.83|6082.13|6082.83|6082.13|6083.08|6082.38|6082.83|6082.13|20
1733385260000|2024-12-05 07:54:20|6082.95|6082.25|6082.83|6082.13|6082.95|6082.25|6082.83|6082.13|13
1733385270000|2024-12-05 07:54:30|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.95|6082.25|11
1733385280000|2024-12-05 07:54:40|6083.33|6082.63|6083.08|6082.38|6083.33|6082.63|6083.08|6082.38|40
1733385290000|2024-12-05 07:54:50|||||||||1
1733385310000|2024-12-05 07:55:10|6083.2|6082.5|6083.08|6082.38|6083.33|6082.63|6083.08|6082.38|35
1733385360000|2024-12-05 07:56:00|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.2|6082.5|15
1733385370000|2024-12-05 07:56:10|||||||||56
1733385390000|2024-12-05 07:56:30|6083.2|6082.5|6083.08|6082.38|6083.2|6082.5|6083.08|6082.38|31
1733385400000|2024-12-05 07:56:40|||||||||31
1733385410000|2024-12-05 07:56:50|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.95|6082.25|9
1733385420000|2024-12-05 07:57:00|6082.95|6082.25|6082.83|6082.13|6082.95|6082.25|6082.83|6082.13|20
1733385430000|2024-12-05 07:57:10|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|14
1733385440000|2024-12-05 07:57:20|6082.33|6081.63|6082.08|6081.38|6082.45|6081.75|6082.08|6081.38|106
1733385450000|2024-12-05 07:57:30|6082.2|6081.5|6082.33|6081.63|6082.33|6081.63|6082.08|6081.38|58
1733385460000|2024-12-05 07:57:40|6082.2|6081.5|6082.08|6081.38|6082.2|6081.5|6082.08|6081.38|9
1733385470000|2024-12-05 07:57:50|||||||||18
1733385480000|2024-12-05 07:58:00|||||||||1
1733385490000|2024-12-05 07:58:10|||||||||1
1733385510000|2024-12-05 07:58:30|6082.2|6081.5|6082.33|6081.63|6082.33|6081.63|6082.2|6081.5|25
1733385540000|2024-12-05 07:59:00|6082.58|6081.88|6082.08|6081.38|6082.58|6081.88|6082.08|6081.38|100
1733385550000|2024-12-05 07:59:10|6082.33|6081.63|6082.33|6081.63|6082.33|6081.63|6082.33|6081.63|6
1733385570000|2024-12-05 07:59:30|6082.2|6081.5|6082.33|6081.63|6082.33|6081.63|6082.2|6081.5|28
1733385580000|2024-12-05 07:59:40|6082.2|6081.5|6082.08|6081.38|6082.2|6081.5|6081.83|6081.13|69
1733385590000|2024-12-05 07:59:50|6081.95|6081.25|6082.08|6081.38|6082.08|6081.38|6081.58|6080.88|118
1733385600000|2024-12-05 08:00:00|6082.33|6081.63|6081.08|6080.38|6082.33|6081.63|6081.08|6080.38|517
1733385610000|2024-12-05 08:00:10|6081.2|6080.5|6081.83|6081.13|6081.83|6081.13|6081.2|6080.5|112
1733385620000|2024-12-05 08:00:20|6082.08|6081.38|6082.08|6081.38|6082.2|6081.5|6081.83|6081.13|86
1733385630000|2024-12-05 08:00:30|6082.33|6081.63|6082.58|6081.88|6082.58|6081.88|6082.08|6081.38|169
1733385640000|2024-12-05 08:00:40|6082.33|6081.63|6082.33|6081.63|6082.33|6081.63|6082.33|6081.63|18
1733385650000|2024-12-05 08:00:50|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|58
1733385660000|2024-12-05 08:01:00|6082.83|6082.13|6082.58|6081.88|6082.83|6082.13|6082.08|6081.38|200
1733385670000|2024-12-05 08:01:10|6082.33|6081.63|6082.33|6081.63|6082.58|6081.88|6082.33|6081.63|49
1733385680000|2024-12-05 08:01:20|6082.45|6081.75|6082.58|6081.88|6082.58|6081.88|6082.33|6081.63|54
1733385690000|2024-12-05 08:01:30|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.58|6081.88|67
1733385700000|2024-12-05 08:01:40|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.83|6082.13|37
1733385710000|2024-12-05 08:01:50|6082.95|6082.25|6082.33|6081.63|6083.08|6082.38|6082.33|6081.63|100
1733385720000|2024-12-05 08:02:00|6082.08|6081.38|6082.58|6081.88|6082.58|6081.88|6082.08|6081.38|65
1733385730000|2024-12-05 08:02:10|6082.83|6082.13|6082.58|6081.88|6083.08|6082.38|6082.58|6081.88|74
1733385740000|2024-12-05 08:02:20|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.58|6081.88|28
1733385750000|2024-12-05 08:02:30|||||||||4
1733385770000|2024-12-05 08:02:50|6082.95|6082.25|6082.83|6082.13|6082.95|6082.25|6082.58|6081.88|53
1733385780000|2024-12-05 08:03:00|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.58|6081.88|101
1733385790000|2024-12-05 08:03:10|||||||||7
1733385800000|2024-12-05 08:03:20|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.95|6082.25|23
1733385810000|2024-12-05 08:03:30|6082.95|6082.25|6082.83|6082.13|6082.95|6082.25|6082.83|6082.13|58
1733385820000|2024-12-05 08:03:40|6082.95|6082.25|6082.83|6082.13|6082.95|6082.25|6082.83|6082.13|66
1733385830000|2024-12-05 08:03:50|6082.95|6082.25|6082.83|6082.13|6083.08|6082.38|6082.83|6082.13|29
1733385840000|2024-12-05 08:04:00|6083.08|6082.38|6082.58|6081.88|6083.08|6082.38|6082.58|6081.88|73
1733385850000|2024-12-05 08:04:10|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.7|6082|16
1733385860000|2024-12-05 08:04:20|6082.95|6082.25|6082.83|6082.13|6083.08|6082.38|6082.83|6082.13|49
1733385870000|2024-12-05 08:04:30|||||||||10
1733385880000|2024-12-05 08:04:40|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.95|6082.25|78
1733385890000|2024-12-05 08:04:50|6083.2|6082.5|6083.08|6082.38|6083.33|6082.63|6083.08|6082.38|66
1733385900000|2024-12-05 08:05:00|6083.33|6082.63|6082.83|6082.13|6083.33|6082.63|6082.83|6082.13|86
1733385910000|2024-12-05 08:05:10|6082.7|6082|6082.58|6081.88|6082.7|6082|6082.58|6081.88|35
1733385920000|2024-12-05 08:05:20|6082.7|6082|6082.58|6081.88|6082.83|6082.13|6082.58|6081.88|76
1733385930000|2024-12-05 08:05:30|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.58|6081.88|18
1733385940000|2024-12-05 08:05:40|||||||||7
1733385950000|2024-12-05 08:05:50|6083.08|6082.38|6082.33|6081.63|6083.08|6082.38|6082.33|6081.63|113
1733385960000|2024-12-05 08:06:00|6082.08|6081.38|6082.08|6081.38|6082.33|6081.63|6082.08|6081.38|40
1733385970000|2024-12-05 08:06:10|6082.33|6081.63|6082.33|6081.63|6082.33|6081.63|6082.08|6081.38|103
1733385980000|2024-12-05 08:06:20|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|31
1733385990000|2024-12-05 08:06:30|||||||||6
1733386010000|2024-12-05 08:06:50|6082.7|6082|6082.33|6081.63|6082.7|6082|6082.08|6081.38|111
1733386020000|2024-12-05 08:07:00|6082.58|6081.88|6082.83|6082.13|6082.83|6082.13|6082.58|6081.88|16
1733386030000|2024-12-05 08:07:10|6082.7|6082|6083.08|6082.38|6083.08|6082.38|6082.7|6082|27
1733386040000|2024-12-05 08:07:20|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|25
1733386050000|2024-12-05 08:07:30|||||||||3
1733386060000|2024-12-05 08:07:40|6082.95|6082.25|6082.83|6082.13|6083.08|6082.38|6082.83|6082.13|57
1733386070000|2024-12-05 08:07:50|6083.08|6082.38|6082.83|6082.13|6083.08|6082.38|6082.83|6082.13|49
1733386080000|2024-12-05 08:08:00|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6082.95|6082.25|25
1733386090000|2024-12-05 08:08:10|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|23
1733386100000|2024-12-05 08:08:20|6083.2|6082.5|6083.58|6082.88|6083.58|6082.88|6083.08|6082.38|37
1733386110000|2024-12-05 08:08:30|6083.45|6082.75|6083.45|6082.75|6083.58|6082.88|6083.33|6082.63|32
1733386120000|2024-12-05 08:08:40|6083.33|6082.63|6083.08|6082.38|6083.33|6082.63|6083.08|6082.38|92
1733386130000|2024-12-05 08:08:50|6083.2|6082.5|6083.58|6082.88|6083.58|6082.88|6083.2|6082.5|54
1733386140000|2024-12-05 08:09:00|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|66
1733386150000|2024-12-05 08:09:10|6083.08|6082.38|6082.83|6082.13|6083.08|6082.38|6082.83|6082.13|97
1733386160000|2024-12-05 08:09:20|6082.7|6082|6082.58|6081.88|6082.83|6082.13|6082.58|6081.88|93
1733386170000|2024-12-05 08:09:30|6082.7|6082|6083.33|6082.63|6083.33|6082.63|6082.7|6082|109
1733386180000|2024-12-05 08:09:40|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|60
1733386190000|2024-12-05 08:09:50|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.2|6082.5|7
1733386200000|2024-12-05 08:10:00|6083.2|6082.5|6083.58|6082.88|6083.83|6083.13|6083.2|6082.5|209
1733386210000|2024-12-05 08:10:10|6083.7|6083|6084.08|6083.38|6084.08|6083.38|6083.7|6083|37
1733386220000|2024-12-05 08:10:20|6083.95|6083.25|6083.33|6082.63|6083.95|6083.25|6083.33|6082.63|79
1733386240000|2024-12-05 08:10:40|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|104
1733386250000|2024-12-05 08:10:50|6083.45|6082.75|6083.33|6082.63|6083.45|6082.75|6083.08|6082.38|46
1733386260000|2024-12-05 08:11:00|6083.58|6082.88|6083.08|6082.38|6083.58|6082.88|6083.08|6082.38|75
1733386270000|2024-12-05 08:11:10|6083.2|6082.5|6083.58|6082.88|6083.83|6083.13|6083.2|6082.5|130
1733386280000|2024-12-05 08:11:20|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.58|6082.88|15
1733386290000|2024-12-05 08:11:30|6083.58|6082.88|6083.58|6082.88|6083.83|6083.13|6083.58|6082.88|92
1733386300000|2024-12-05 08:11:40|||||||||1
1733386310000|2024-12-05 08:11:50|||||||||34
1733386320000|2024-12-05 08:12:00|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|35
1733386330000|2024-12-05 08:12:10|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.58|6082.88|54
1733386340000|2024-12-05 08:12:20|6083.95|6083.25|6083.83|6083.13|6084.08|6083.38|6083.83|6083.13|110
1733386350000|2024-12-05 08:12:30|6083.95|6083.25|6084.08|6083.38|6084.08|6083.38|6083.95|6083.25|14
1733386360000|2024-12-05 08:12:40|||||||||21
1733386370000|2024-12-05 08:12:50|6084.33|6083.63|6084.33|6083.63|6084.33|6083.63|6084.33|6083.63|23
1733386380000|2024-12-05 08:13:00|6084.08|6083.38|6084.33|6083.63|6084.33|6083.63|6084.08|6083.38|86
1733386390000|2024-12-05 08:13:10|6084.58|6083.88|6084.58|6083.88|6084.58|6083.88|6084.58|6083.88|41
1733386400000|2024-12-05 08:13:20|6084.7|6084|6084.83|6084.13|6084.83|6084.13|6084.7|6084|55
1733386410000|2024-12-05 08:13:30|6084.58|6083.88|6084.83|6084.13|6084.83|6084.13|6084.58|6083.88|24
1733386420000|2024-12-05 08:13:40|6084.7|6084|6084.83|6084.13|6084.83|6084.13|6084.58|6083.88|93
1733386430000|2024-12-05 08:13:50|6084.7|6084|6084.83|6084.13|6084.83|6084.13|6084.58|6083.88|60
1733386440000|2024-12-05 08:14:00|||||||||3
1733386450000|2024-12-05 08:14:10|6084.58|6083.88|6084.33|6083.63|6084.58|6083.88|6084.33|6083.63|128
1733386460000|2024-12-05 08:14:20|6084.2|6083.5|6084.33|6083.63|6084.33|6083.63|6084.2|6083.5|47
1733386470000|2024-12-05 08:14:30|6084.45|6083.75|6084.83|6084.13|6084.83|6084.13|6084.45|6083.75|80
1733386480000|2024-12-05 08:14:40|||||||||90
1733386500000|2024-12-05 08:15:00|6084.7|6084|6083.45|6082.75|6084.7|6084|6083.33|6082.63|179
1733386510000|2024-12-05 08:15:10|6083.58|6082.88|6083.33|6082.63|6083.58|6082.88|6083.33|6082.63|17
1733386520000|2024-12-05 08:15:20|6083.08|6082.38|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|116
1733386530000|2024-12-05 08:15:30|6083.45|6082.75|6083.45|6082.75|6083.58|6082.88|6083.45|6082.75|49
1733386540000|2024-12-05 08:15:40|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|0
1733386560000|2024-12-05 08:16:00|6083.7|6083|6084.08|6083.38|6084.08|6083.38|6083.7|6083|106
1733386570000|2024-12-05 08:16:10|6084.33|6083.63|6084.58|6083.88|6084.58|6083.88|6084.33|6083.63|45
1733386580000|2024-12-05 08:16:20|6084.45|6083.75|6084.58|6083.88|6084.58|6083.88|6084.33|6083.63|39
1733386590000|2024-12-05 08:16:30|6084.45|6083.75|6084.58|6083.88|6084.58|6083.88|6084.45|6083.75|12
1733386600000|2024-12-05 08:16:40|6084.33|6083.63|6084.33|6083.63|6084.33|6083.63|6084.33|6083.63|24
1733386610000|2024-12-05 08:16:50|6084.45|6083.75|6084.58|6083.88|6084.58|6083.88|6084.45|6083.75|25
1733386620000|2024-12-05 08:17:00|6084.33|6083.63|6084.2|6083.5|6084.33|6083.63|6084.08|6083.38|149
1733386630000|2024-12-05 08:17:10|6084.08|6083.38|6084.33|6083.63|6084.33|6083.63|6084.08|6083.38|28
1733386640000|2024-12-05 08:17:20|6084.2|6083.5|6084.08|6083.38|6084.2|6083.5|6084.08|6083.38|39
1733386650000|2024-12-05 08:17:30|6084.2|6083.5|6084.08|6083.38|6084.33|6083.63|6084.08|6083.38|35
1733386660000|2024-12-05 08:17:40|||||||||2
1733386680000|2024-12-05 08:18:00|6084.2|6083.5|6084.33|6083.63|6084.33|6083.63|6084.2|6083.5|25
1733386690000|2024-12-05 08:18:10|||||||||8
1733386700000|2024-12-05 08:18:20|6084.08|6083.38|6084.33|6083.63|6084.33|6083.63|6084.08|6083.38|53
1733386720000|2024-12-05 08:18:40|6084.2|6083.5|6084.08|6083.38|6084.2|6083.5|6084.08|6083.38|48
1733386730000|2024-12-05 08:18:50|6083.95|6083.25|6083.83|6083.13|6083.95|6083.25|6083.83|6083.13|13
1733386740000|2024-12-05 08:19:00|6083.58|6082.88|6083.58|6082.88|6083.7|6083|6083.33|6082.63|74
1733386750000|2024-12-05 08:19:10|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.33|6082.63|5
1733386760000|2024-12-05 08:19:20|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|6083.58|6082.88|57
1733386770000|2024-12-05 08:19:30|||||||||27
1733386780000|2024-12-05 08:19:40|||||||||8
1733386790000|2024-12-05 08:19:50|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|6083.83|6083.13|27
1733386800000|2024-12-05 08:20:00|6083.95|6083.25|6083.83|6083.13|6084.08|6083.38|6083.83|6083.13|55
1733386810000|2024-12-05 08:20:10|6083.95|6083.25|6083.83|6083.13|6084.08|6083.38|6083.83|6083.13|27
1733386830000|2024-12-05 08:20:30|6083.58|6082.88|6083.83|6083.13|6083.83|6083.13|6083.58|6082.88|27
1733386840000|2024-12-05 08:20:40|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|6083.83|6083.13|24
1733386850000|2024-12-05 08:20:50|6084.33|6083.63|6084.33|6083.63|6084.33|6083.63|6084.33|6083.63|16
1733386860000|2024-12-05 08:21:00|6084.2|6083.5|6084.33|6083.63|6084.33|6083.63|6084.08|6083.38|44
1733386880000|2024-12-05 08:21:20|||||||||25
1733386900000|2024-12-05 08:21:40|6084.58|6083.88|6084.58|6083.88|6084.83|6084.13|6084.58|6083.88|126
1733386910000|2024-12-05 08:21:50|6084.7|6084|6084.58|6083.88|6084.83|6084.13|6084.58|6083.88|46
1733386920000|2024-12-05 08:22:00|6084.83|6084.13|6084.7|6084|6084.83|6084.13|6084.58|6083.88|70
1733386930000|2024-12-05 08:22:10|6084.58|6083.88|6084.58|6083.88|6084.58|6083.88|6084.58|6083.88|29
1733386940000|2024-12-05 08:22:20|6084.7|6084|6085.08|6084.38|6085.08|6084.38|6084.7|6084|49
1733386950000|2024-12-05 08:22:30|||||||||15
1733386980000|2024-12-05 08:23:00|6085.33|6084.63|6085.08|6084.38|6085.33|6084.63|6085.08|6084.38|45
1733386990000|2024-12-05 08:23:10|6085.2|6084.5|6085.08|6084.38|6085.2|6084.5|6085.08|6084.38|20
1733387000000|2024-12-05 08:23:20|6084.83|6084.13|6084.83|6084.13|6084.83|6084.13|6084.83|6084.13|118
1733387010000|2024-12-05 08:23:30|||||||||2
1733387020000|2024-12-05 08:23:40|6084.95|6084.25|6085.08|6084.38|6085.08|6084.38|6084.95|6084.25|45
1733387040000|2024-12-05 08:24:00|||||||||1
1733387050000|2024-12-05 08:24:10|6085.33|6084.63|6085.33|6084.63|6085.33|6084.63|6085.33|6084.63|60
1733387060000|2024-12-05 08:24:20|6085.08|6084.38|6085.08|6084.38|6085.08|6084.38|6085.08|6084.38|49
1733387070000|2024-12-05 08:24:30|||||||||8
1733387080000|2024-12-05 08:24:40|||||||||43
1733387090000|2024-12-05 08:24:50|6084.83|6084.13|6085.08|6084.38|6085.08|6084.38|6084.83|6084.13|24
1733387100000|2024-12-05 08:25:00|||||||||3
1733387120000|2024-12-05 08:25:20|6084.95|6084.25|6085.08|6084.38|6085.08|6084.38|6084.83|6084.13|64
1733387130000|2024-12-05 08:25:30|||||||||4
1733387140000|2024-12-05 08:25:40|6085.33|6084.63|6085.08|6084.38|6085.33|6084.63|6085.08|6084.38|16
1733387150000|2024-12-05 08:25:50|||||||||18
1733387170000|2024-12-05 08:26:10|6085.33|6084.63|6085.08|6084.38|6085.33|6084.63|6085.08|6084.38|67
1733387180000|2024-12-05 08:26:20|6084.83|6084.13|6084.83|6084.13|6084.83|6084.13|6084.83|6084.13|31
1733387190000|2024-12-05 08:26:30|6084.7|6084|6084.58|6083.88|6084.83|6084.13|6084.58|6083.88|56
1733387200000|2024-12-05 08:26:40|||||||||20
1733387210000|2024-12-05 08:26:50|6084.45|6083.75|6084.33|6083.63|6084.58|6083.88|6084.33|6083.63|61
1733387220000|2024-12-05 08:27:00|6084.58|6083.88|6084.58|6083.88|6084.58|6083.88|6084.58|6083.88|32
1733387230000|2024-12-05 08:27:10|6084.7|6084|6084.83|6084.13|6084.83|6084.13|6084.58|6083.88|71
1733387240000|2024-12-05 08:27:20|6084.95|6084.25|6084.83|6084.13|6084.95|6084.25|6084.83|6084.13|65
1733387250000|2024-12-05 08:27:30|6084.95|6084.25|6084.83|6084.13|6084.95|6084.25|6084.83|6084.13|28
1733387260000|2024-12-05 08:27:40|6085.08|6084.38|6085.08|6084.38|6085.08|6084.38|6085.08|6084.38|24
1733387270000|2024-12-05 08:27:50|6085.33|6084.63|6085.33|6084.63|6085.33|6084.63|6085.33|6084.63|20
1733387280000|2024-12-05 08:28:00|6085.08|6084.38|6085.33|6084.63|6085.33|6084.63|6085.08|6084.38|29
1733387290000|2024-12-05 08:28:10|||||||||5
1733387300000|2024-12-05 08:28:20|6085.58|6084.88|6085.58|6084.88|6085.58|6084.88|6085.58|6084.88|17
1733387310000|2024-12-05 08:28:30|6085.45|6084.75|6085.58|6084.88|6085.58|6084.88|6085.45|6084.75|32
1733387320000|2024-12-05 08:28:40|||||||||12
1733387330000|2024-12-05 08:28:50|||||||||2
1733387340000|2024-12-05 08:29:00|6085.45|6084.75|6085.58|6084.88|6085.58|6084.88|6085.33|6084.63|69
1733387350000|2024-12-05 08:29:10|6085.33|6084.63|6085.33|6084.63|6085.33|6084.63|6085.33|6084.63|36
1733387360000|2024-12-05 08:29:20|||||||||1
1733387370000|2024-12-05 08:29:30|6085.08|6084.38|6085.08|6084.38|6085.08|6084.38|6084.83|6084.13|88
1733387380000|2024-12-05 08:29:40|||||||||21
1733387390000|2024-12-05 08:29:50|6084.83|6084.13|6084.83|6084.13|6084.83|6084.13|6084.83|6084.13|14
1733387400000|2024-12-05 08:30:00|||||||||2
1733387410000|2024-12-05 08:30:10|6084.7|6084|6084.83|6084.13|6084.83|6084.13|6084.7|6084|18
1733387420000|2024-12-05 08:30:20|6084.7|6084|6084.58|6083.88|6084.7|6084|6084.58|6083.88|33
1733387430000|2024-12-05 08:30:30|6084.45|6083.75|6084.58|6083.88|6084.58|6083.88|6084.33|6083.63|75
1733387440000|2024-12-05 08:30:40|||||||||1
1733387450000|2024-12-05 08:30:50|||||||||9
1733387460000|2024-12-05 08:31:00|6084.83|6084.13|6084.83|6084.13|6084.83|6084.13|6084.58|6083.88|79
1733387480000|2024-12-05 08:31:20|6084.7|6084|6084.58|6083.88|6084.83|6084.13|6084.58|6083.88|20
1733387490000|2024-12-05 08:31:30|6084.45|6083.75|6084.58|6083.88|6084.58|6083.88|6084.33|6083.63|62
1733387500000|2024-12-05 08:31:40|||||||||16
1733387530000|2024-12-05 08:32:10|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|231
1733387540000|2024-12-05 08:32:20|6083.95|6083.25|6083.83|6083.13|6084.08|6083.38|6083.83|6083.13|87
1733387550000|2024-12-05 08:32:30|6083.58|6082.88|6083.83|6083.13|6083.83|6083.13|6083.58|6082.88|214
1733387560000|2024-12-05 08:32:40|6083.7|6083|6083.58|6082.88|6083.83|6083.13|6083.58|6082.88|60
1733387570000|2024-12-05 08:32:50|6083.45|6082.75|6083.83|6083.13|6083.83|6083.13|6083.33|6082.63|151
1733387580000|2024-12-05 08:33:00|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.58|6082.88|50
1733387590000|2024-12-05 08:33:10|||||||||30
1733387600000|2024-12-05 08:33:20|||||||||45
1733387610000|2024-12-05 08:33:30|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.7|6083|25
1733387620000|2024-12-05 08:33:40|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.58|6082.88|44
1733387630000|2024-12-05 08:33:50|6083.95|6083.25|6083.83|6083.13|6083.95|6083.25|6083.58|6082.88|170
1733387640000|2024-12-05 08:34:00|6083.7|6083|6083.45|6082.75|6083.83|6083.13|6083.45|6082.75|49
1733387650000|2024-12-05 08:34:10|6083.33|6082.63|6083.58|6082.88|6083.58|6082.88|6083.33|6082.63|14
1733387670000|2024-12-05 08:34:30|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.33|6082.63|39
1733387680000|2024-12-05 08:34:40|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|25
1733387690000|2024-12-05 08:34:50|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|27
1733387700000|2024-12-05 08:35:00|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|20
1733387710000|2024-12-05 08:35:10|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|27
1733387720000|2024-12-05 08:35:20|6084.08|6083.38|6083.95|6083.25|6084.08|6083.38|6083.95|6083.25|19
1733387730000|2024-12-05 08:35:30|6084.08|6083.38|6083.83|6083.13|6084.08|6083.38|6083.83|6083.13|43
1733387740000|2024-12-05 08:35:40|||||||||2
1733387750000|2024-12-05 08:35:50|6083.95|6083.25|6083.83|6083.13|6083.95|6083.25|6083.83|6083.13|10
1733387760000|2024-12-05 08:36:00|6083.95|6083.25|6083.83|6083.13|6084.08|6083.38|6083.83|6083.13|30
1733387770000|2024-12-05 08:36:10|6083.33|6082.63|6083.08|6082.38|6083.33|6082.63|6083.08|6082.38|121
1733387780000|2024-12-05 08:36:20|6083.2|6082.5|6083.2|6082.5|6083.33|6082.63|6083.08|6082.38|41
1733387790000|2024-12-05 08:36:30|6083.08|6082.38|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|28
1733387800000|2024-12-05 08:36:40|6083.2|6082.5|6083.58|6082.88|6083.58|6082.88|6083.08|6082.38|62
1733387810000|2024-12-05 08:36:50|||||||||12
1733387820000|2024-12-05 08:37:00|||||||||15
1733387830000|2024-12-05 08:37:10|6083.33|6082.63|6083.08|6082.38|6083.33|6082.63|6083.08|6082.38|58
1733387840000|2024-12-05 08:37:20|6083.2|6082.5|6083.2|6082.5|6083.33|6082.63|6083.08|6082.38|32
1733387850000|2024-12-05 08:37:30|6083.08|6082.38|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|3
1733387860000|2024-12-05 08:37:40|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|21
1733387870000|2024-12-05 08:37:50|||||||||5
1733387880000|2024-12-05 08:38:00|||||||||1
1733387890000|2024-12-05 08:38:10|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.58|6082.88|5
1733387900000|2024-12-05 08:38:20|||||||||4
1733387910000|2024-12-05 08:38:30|6083.58|6082.88|6083.33|6082.63|6083.58|6082.88|6083.33|6082.63|21
1733387930000|2024-12-05 08:38:50|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|15
1733387950000|2024-12-05 08:39:10|||||||||1
1733387960000|2024-12-05 08:39:20|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|34
1733387970000|2024-12-05 08:39:30|||||||||16
1733387980000|2024-12-05 08:39:40|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|6083.33|6082.63|17
1733387990000|2024-12-05 08:39:50|6083.45|6082.75|6083.33|6082.63|6083.45|6082.75|6083.33|6082.63|8
1733388000000|2024-12-05 08:40:00|6083.45|6082.75|6083.33|6082.63|6083.58|6082.88|6083.33|6082.63|15
1733388010000|2024-12-05 08:40:10|6083.45|6082.75|6083.33|6082.63|6083.45|6082.75|6083.33|6082.63|4
1733388020000|2024-12-05 08:40:20|||||||||2
1733388030000|2024-12-05 08:40:30|6083.2|6082.5|6083.08|6082.38|6083.2|6082.5|6082.95|6082.25|47
1733388040000|2024-12-05 08:40:40|||||||||2
1733388050000|2024-12-05 08:40:50|6082.83|6082.13|6083.08|6082.38|6083.08|6082.38|6082.83|6082.13|31
1733388060000|2024-12-05 08:41:00|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|29
1733388070000|2024-12-05 08:41:10|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|34
1733388080000|2024-12-05 08:41:20|6083.58|6082.88|6083.33|6082.63|6083.58|6082.88|6083.33|6082.63|28
1733388090000|2024-12-05 08:41:30|||||||||9
1733388100000|2024-12-05 08:41:40|6083.45|6082.75|6083.33|6082.63|6083.45|6082.75|6083.33|6082.63|13
1733388110000|2024-12-05 08:41:50|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|46
1733388120000|2024-12-05 08:42:00|6083.45|6082.75|6083.33|6082.63|6083.58|6082.88|6083.33|6082.63|48
1733388130000|2024-12-05 08:42:10|6083.45|6082.75|6083.33|6082.63|6083.58|6082.88|6083.33|6082.63|8
1733388140000|2024-12-05 08:42:20|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|5
1733388150000|2024-12-05 08:42:30|||||||||17
1733388160000|2024-12-05 08:42:40|||||||||3
1733388170000|2024-12-05 08:42:50|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|6083.58|6082.88|32
1733388180000|2024-12-05 08:43:00|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|19
1733388190000|2024-12-05 08:43:10|6083.95|6083.25|6083.83|6083.13|6083.95|6083.25|6083.83|6083.13|11
1733388200000|2024-12-05 08:43:20|6083.7|6083|6083.58|6082.88|6083.7|6083|6083.58|6082.88|17
1733388210000|2024-12-05 08:43:30|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.7|6083|14
1733388220000|2024-12-05 08:43:40|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.58|6082.88|25
1733388230000|2024-12-05 08:43:50|6083.58|6082.88|6083.58|6082.88|6083.7|6083|6083.58|6082.88|10
1733388240000|2024-12-05 08:44:00|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|29
1733388250000|2024-12-05 08:44:10|6083.2|6082.5|6083.08|6082.38|6083.33|6082.63|6083.08|6082.38|26
1733388270000|2024-12-05 08:44:30|6083.33|6082.63|6083.08|6082.38|6083.33|6082.63|6083.08|6082.38|9
1733388280000|2024-12-05 08:44:40|6083.2|6082.5|6083.2|6082.5|6083.33|6082.63|6083.08|6082.38|18
1733388290000|2024-12-05 08:44:50|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.2|6082.5|10
1733388300000|2024-12-05 08:45:00|6083.08|6082.38|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|11
1733388310000|2024-12-05 08:45:10|6083.08|6082.38|6083.08|6082.38|6083.33|6082.63|6083.08|6082.38|17
1733388320000|2024-12-05 08:45:20|6083.2|6082.5|6083.08|6082.38|6083.33|6082.63|6083.08|6082.38|32
1733388330000|2024-12-05 08:45:30|6083.33|6082.63|6083.33|6082.63|6083.45|6082.75|6083.33|6082.63|17
1733388350000|2024-12-05 08:45:50|6083.08|6082.38|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|21
1733388360000|2024-12-05 08:46:00|6083.08|6082.38|6082.83|6082.13|6083.08|6082.38|6082.83|6082.13|35
1733388370000|2024-12-05 08:46:10|||||||||6
1733388390000|2024-12-05 08:46:30|||||||||5
1733388410000|2024-12-05 08:46:50|6082.7|6082|6083.08|6082.38|6083.08|6082.38|6082.58|6081.88|45
1733388420000|2024-12-05 08:47:00|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.95|6082.25|16
1733388430000|2024-12-05 08:47:10|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|64
1733388450000|2024-12-05 08:47:30|||||||||1
1733388460000|2024-12-05 08:47:40|6083.2|6082.5|6082.83|6082.13|6083.2|6082.5|6082.83|6082.13|20
1733388470000|2024-12-05 08:47:50|6082.95|6082.25|6083.33|6082.63|6083.33|6082.63|6082.83|6082.13|22
1733388480000|2024-12-05 08:48:00|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.2|6082.5|8
1733388500000|2024-12-05 08:48:20|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|27
1733388510000|2024-12-05 08:48:30|||||||||65
1733388530000|2024-12-05 08:48:50|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|47
1733388540000|2024-12-05 08:49:00|||||||||4
1733388550000|2024-12-05 08:49:10|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|28
1733388570000|2024-12-05 08:49:30|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|58
1733388600000|2024-12-05 08:50:00|6083.83|6083.13|6083.58|6082.88|6083.83|6083.13|6083.58|6082.88|53
1733388610000|2024-12-05 08:50:10|6083.7|6083|6083.58|6082.88|6083.7|6083|6083.58|6082.88|11
1733388620000|2024-12-05 08:50:20|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.7|6083|10
1733388630000|2024-12-05 08:50:30|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.58|6082.88|37
1733388660000|2024-12-05 08:51:00|6083.95|6083.25|6084.08|6083.38|6084.08|6083.38|6083.95|6083.25|48
1733388670000|2024-12-05 08:51:10|6083.95|6083.25|6083.83|6083.13|6084.08|6083.38|6083.83|6083.13|25
1733388680000|2024-12-05 08:51:20|6083.58|6082.88|6083.33|6082.63|6083.58|6082.88|6083.33|6082.63|68
1733388690000|2024-12-05 08:51:30|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.33|6082.63|19
1733388700000|2024-12-05 08:51:40|||||||||6
1733388710000|2024-12-05 08:51:50|6083.45|6082.75|6083.08|6082.38|6083.45|6082.75|6083.08|6082.38|45
1733388720000|2024-12-05 08:52:00|||||||||1
1733388730000|2024-12-05 08:52:10|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|26
1733388740000|2024-12-05 08:52:20|||||||||16
1733388760000|2024-12-05 08:52:40|||||||||7
1733388780000|2024-12-05 08:53:00|||||||||8
1733388790000|2024-12-05 08:53:10|6083.2|6082.5|6083.2|6082.5|6083.2|6082.5|6083.2|6082.5|34
1733388800000|2024-12-05 08:53:20|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|30
1733388810000|2024-12-05 08:53:30|||||||||1
1733388820000|2024-12-05 08:53:40|6082.95|6082.25|6082.83|6082.13|6082.95|6082.25|6082.83|6082.13|15
1733388830000|2024-12-05 08:53:50|||||||||1
1733388850000|2024-12-05 08:54:10|||||||||43
1733388870000|2024-12-05 08:54:30|6082.95|6082.25|6082.83|6082.13|6082.95|6082.25|6082.83|6082.13|27
1733388880000|2024-12-05 08:54:40|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6082.83|6082.13|31
1733388900000|2024-12-05 08:55:00|6082.95|6082.25|6082.83|6082.13|6083.08|6082.38|6082.83|6082.13|25
1733388910000|2024-12-05 08:55:10|||||||||1
1733388920000|2024-12-05 08:55:20|6082.95|6082.25|6082.83|6082.13|6082.95|6082.25|6082.83|6082.13|24
1733388940000|2024-12-05 08:55:40|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|14
1733388950000|2024-12-05 08:55:50|6083.33|6082.63|6083.08|6082.38|6083.33|6082.63|6083.08|6082.38|28
1733388960000|2024-12-05 08:56:00|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|14
1733388970000|2024-12-05 08:56:10|6083.2|6082.5|6083.2|6082.5|6083.2|6082.5|6083.2|6082.5|13
1733388980000|2024-12-05 08:56:20|6083.33|6082.63|6083.2|6082.5|6083.33|6082.63|6083.08|6082.38|8
1733388990000|2024-12-05 08:56:30|6083.08|6082.38|6082.83|6082.13|6083.08|6082.38|6082.83|6082.13|23
1733389010000|2024-12-05 08:56:50|6082.95|6082.25|6082.83|6082.13|6083.08|6082.38|6082.83|6082.13|10
1733389020000|2024-12-05 08:57:00|6082.95|6082.25|6082.95|6082.25|6083.08|6082.38|6082.83|6082.13|10
1733389030000|2024-12-05 08:57:10|6083.08|6082.38|6082.83|6082.13|6083.08|6082.38|6082.83|6082.13|1
1733389050000|2024-12-05 08:57:30|||||||||4
1733389080000|2024-12-05 08:58:00|6082.7|6082|6082.58|6081.88|6082.83|6082.13|6082.58|6081.88|67
1733389090000|2024-12-05 08:58:10|6082.45|6081.75|6082.33|6081.63|6082.45|6081.75|6082.33|6081.63|19
1733389100000|2024-12-05 08:58:20|6082.45|6081.75|6082.58|6081.88|6082.58|6081.88|6082.45|6081.75|12
1733389110000|2024-12-05 08:58:30|6082.83|6082.13|6083.08|6082.38|6083.08|6082.38|6082.83|6082.13|60
1733389130000|2024-12-05 08:58:50|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.2|6082.5|31
1733389140000|2024-12-05 08:59:00|6083.2|6082.5|6083.08|6082.38|6083.33|6082.63|6083.08|6082.38|37
1733389150000|2024-12-05 08:59:10|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|7
1733389160000|2024-12-05 08:59:20|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|35
1733389190000|2024-12-05 08:59:50|||||||||19
1733389200000|2024-12-05 09:00:00|6083.33|6082.63|6083.33|6082.63|6083.58|6082.88|6083.33|6082.63|94
1733389210000|2024-12-05 09:00:10|6083.2|6082.5|6083.08|6082.38|6083.2|6082.5|6083.08|6082.38|44
1733389220000|2024-12-05 09:00:20|6082.95|6082.25|6082.83|6082.13|6082.95|6082.25|6082.83|6082.13|28
1733389230000|2024-12-05 09:00:30|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.58|6081.88|64
1733389240000|2024-12-05 09:00:40|6082.7|6082|6082.58|6081.88|6082.7|6082|6082.33|6081.63|19
1733389250000|2024-12-05 09:00:50|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.7|6082|55
1733389260000|2024-12-05 09:01:00|6082.58|6081.88|6082.58|6081.88|6082.7|6082|6082.58|6081.88|23
1733389270000|2024-12-05 09:01:10|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|6082.58|6081.88|69
1733389280000|2024-12-05 09:01:20|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|47
1733389290000|2024-12-05 09:01:30|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|28
1733389300000|2024-12-05 09:01:40|6083.58|6082.88|6083.58|6082.88|6083.83|6083.13|6083.58|6082.88|100
1733389310000|2024-12-05 09:01:50|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.2|6082.5|32
1733389320000|2024-12-05 09:02:00|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|36
1733389340000|2024-12-05 09:02:20|6083.58|6082.88|6083.33|6082.63|6083.58|6082.88|6083.33|6082.63|45
1733389350000|2024-12-05 09:02:30|6083.08|6082.38|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|31
1733389360000|2024-12-05 09:02:40|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|33
1733389370000|2024-12-05 09:02:50|6083.7|6083|6082.83|6082.13|6083.83|6083.13|6082.83|6082.13|185
1733389380000|2024-12-05 09:03:00|||||||||35
1733389390000|2024-12-05 09:03:10|||||||||9
1733389400000|2024-12-05 09:03:20|||||||||65
1733389410000|2024-12-05 09:03:30|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|6082.33|6081.63|88
1733389420000|2024-12-05 09:03:40|6082.83|6082.13|6082.95|6082.25|6083.08|6082.38|6082.83|6082.13|142
1733389430000|2024-12-05 09:03:50|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6082.83|6082.13|28
1733389440000|2024-12-05 09:04:00|6083.2|6082.5|6083.08|6082.38|6083.33|6082.63|6083.08|6082.38|13
1733389450000|2024-12-05 09:04:10|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|6
1733389460000|2024-12-05 09:04:20|||||||||42
1733389480000|2024-12-05 09:04:40|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|30
1733389490000|2024-12-05 09:04:50|6083.45|6082.75|6083.2|6082.5|6083.45|6082.75|6083.08|6082.38|13
1733389500000|2024-12-05 09:05:00|6083.08|6082.38|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|55
1733389510000|2024-12-05 09:05:10|6083.45|6082.75|6083.33|6082.63|6083.58|6082.88|6083.33|6082.63|33
1733389520000|2024-12-05 09:05:20|6083.2|6082.5|6083.2|6082.5|6083.33|6082.63|6083.08|6082.38|31
1733389530000|2024-12-05 09:05:30|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|1
1733389540000|2024-12-05 09:05:40|6083.2|6082.5|6083.08|6082.38|6083.2|6082.5|6083.08|6082.38|7
1733389550000|2024-12-05 09:05:50|6083.33|6082.63|6083.08|6082.38|6083.33|6082.63|6083.08|6082.38|17
1733389560000|2024-12-05 09:06:00|6082.83|6082.13|6082.83|6082.13|6083.08|6082.38|6082.83|6082.13|54
1733389570000|2024-12-05 09:06:10|||||||||4
1733389580000|2024-12-05 09:06:20|||||||||20
1733389590000|2024-12-05 09:06:30|6082.7|6082|6082.58|6081.88|6082.7|6082|6082.58|6081.88|28
1733389600000|2024-12-05 09:06:40|6082.45|6081.75|6081.83|6081.13|6082.58|6081.88|6081.83|6081.13|122
1733389610000|2024-12-05 09:06:50|||||||||13
1733389620000|2024-12-05 09:07:00|6082.08|6081.38|6082.08|6081.38|6082.08|6081.38|6081.83|6081.13|56
1733389630000|2024-12-05 09:07:10|||||||||10
1733389640000|2024-12-05 09:07:20|6082.2|6081.5|6081.83|6081.13|6082.33|6081.63|6081.83|6081.13|76
1733389650000|2024-12-05 09:07:30|6081.95|6081.25|6081.83|6081.13|6082.08|6081.38|6081.83|6081.13|92
1733389660000|2024-12-05 09:07:40|6081.58|6080.88|6081.58|6080.88|6081.83|6081.13|6081.58|6080.88|31
1733389670000|2024-12-05 09:07:50|6081.7|6081|6081.83|6081.13|6081.83|6081.13|6081.7|6081|6
1733389680000|2024-12-05 09:08:00|6081.95|6081.25|6081.58|6080.88|6082.08|6081.38|6081.58|6080.88|45
1733389690000|2024-12-05 09:08:10|6081.7|6081|6081.58|6080.88|6081.7|6081|6081.58|6080.88|10
1733389700000|2024-12-05 09:08:20|6081.7|6081|6081.33|6080.63|6081.7|6081|6081.33|6080.63|74
1733389710000|2024-12-05 09:08:30|||||||||25
1733389720000|2024-12-05 09:08:40|6081.2|6080.5|6081.08|6080.38|6081.33|6080.63|6081.08|6080.38|62
1733389730000|2024-12-05 09:08:50|||||||||43
1733389740000|2024-12-05 09:09:00|||||||||18
1733389750000|2024-12-05 09:09:10|6080.83|6080.13|6081.08|6080.38|6081.08|6080.38|6080.83|6080.13|53
1733389760000|2024-12-05 09:09:20|||||||||4
1733389770000|2024-12-05 09:09:30|6081.33|6080.63|6081.33|6080.63|6081.33|6080.63|6081.33|6080.63|11
1733389780000|2024-12-05 09:09:40|6081.2|6080.5|6081.33|6080.63|6081.33|6080.63|6081.2|6080.5|34
1733389790000|2024-12-05 09:09:50|6081.58|6080.88|6081.58|6080.88|6081.58|6080.88|6081.58|6080.88|73
1733389800000|2024-12-05 09:10:00|6081.45|6080.75|6081.45|6080.75|6081.58|6080.88|6081.33|6080.63|57
1733389810000|2024-12-05 09:10:10|6081.58|6080.88|6081.83|6081.13|6081.95|6081.25|6081.58|6080.88|53
1733389820000|2024-12-05 09:10:20|6082.08|6081.38|6082.08|6081.38|6082.08|6081.38|6082.08|6081.38|8
1733389830000|2024-12-05 09:10:30|6081.95|6081.25|6082.08|6081.38|6082.08|6081.38|6081.95|6081.25|22
1733389850000|2024-12-05 09:10:50|||||||||5
1733389860000|2024-12-05 09:11:00|||||||||4
1733389870000|2024-12-05 09:11:10|||||||||27
1733389880000|2024-12-05 09:11:20|6081.83|6081.13|6081.83|6081.13|6081.83|6081.13|6081.83|6081.13|26
1733389890000|2024-12-05 09:11:30|6081.58|6080.88|6081.58|6080.88|6081.58|6080.88|6081.58|6080.88|18
1733389900000|2024-12-05 09:11:40|6081.33|6080.63|6081.33|6080.63|6081.33|6080.63|6081.33|6080.63|22
1733389910000|2024-12-05 09:11:50|6081.45|6080.75|6081.58|6080.88|6081.58|6080.88|6081.33|6080.63|45
1733389930000|2024-12-05 09:12:10|6081.7|6081|6081.58|6080.88|6081.7|6081|6081.58|6080.88|42
1733389940000|2024-12-05 09:12:20|||||||||2
1733389950000|2024-12-05 09:12:30|||||||||1
1733389970000|2024-12-05 09:12:50|6081.83|6081.13|6081.83|6081.13|6081.83|6081.13|6081.58|6080.88|34
1733389980000|2024-12-05 09:13:00|6081.7|6081|6081.83|6081.13|6081.83|6081.13|6081.58|6080.88|30
1733389990000|2024-12-05 09:13:10|6082.08|6081.38|6082.08|6081.38|6082.08|6081.38|6082.08|6081.38|26
1733390000000|2024-12-05 09:13:20|||||||||4
1733390010000|2024-12-05 09:13:30|6082.33|6081.63|6082.2|6081.5|6082.33|6081.63|6082.2|6081.5|30
1733390020000|2024-12-05 09:13:40|6082.08|6081.38|6082.33|6081.63|6082.33|6081.63|6082.08|6081.38|13
1733390050000|2024-12-05 09:14:10|||||||||2
1733390060000|2024-12-05 09:14:20|6082.2|6081.5|6082.08|6081.38|6082.33|6081.63|6082.08|6081.38|58
1733390070000|2024-12-05 09:14:30|6082.33|6081.63|6082.33|6081.63|6082.33|6081.63|6082.33|6081.63|4
1733390080000|2024-12-05 09:14:40|||||||||4
1733390090000|2024-12-05 09:14:50|6082.45|6081.75|6083.08|6082.38|6083.08|6082.38|6082.45|6081.75|67
1733390100000|2024-12-05 09:15:00|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|26
1733390110000|2024-12-05 09:15:10|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|33
1733390130000|2024-12-05 09:15:30|6083.2|6082.5|6083.08|6082.38|6083.2|6082.5|6083.08|6082.38|9
1733390140000|2024-12-05 09:15:40|6082.83|6082.13|6082.83|6082.13|6083.08|6082.38|6082.83|6082.13|24
1733390150000|2024-12-05 09:15:50|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.95|6082.25|9
1733390160000|2024-12-05 09:16:00|||||||||1
1733390170000|2024-12-05 09:16:10|6083.33|6082.63|6083.33|6082.63|6083.45|6082.75|6083.33|6082.63|85
1733390180000|2024-12-05 09:16:20|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|28
1733390190000|2024-12-05 09:16:30|6083.33|6082.63|6083.08|6082.38|6083.58|6082.88|6083.08|6082.38|37
1733390200000|2024-12-05 09:16:40|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.2|6082.5|7
1733390210000|2024-12-05 09:16:50|6083.2|6082.5|6083.08|6082.38|6083.2|6082.5|6083.08|6082.38|63
1733390220000|2024-12-05 09:17:00|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|27
1733390230000|2024-12-05 09:17:10|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6082.95|6082.25|14
1733390240000|2024-12-05 09:17:20|6082.95|6082.25|6082.83|6082.13|6082.95|6082.25|6082.83|6082.13|7
1733390250000|2024-12-05 09:17:30|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.58|6081.88|83
1733390260000|2024-12-05 09:17:40|6083.33|6082.63|6083.58|6082.88|6083.58|6082.88|6083.33|6082.63|69
1733390270000|2024-12-05 09:17:50|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.33|6082.63|35
1733390280000|2024-12-05 09:18:00|6083.33|6082.63|6083.45|6082.75|6083.45|6082.75|6083.33|6082.63|11
1733390290000|2024-12-05 09:18:10|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|6083.33|6082.63|19
1733390300000|2024-12-05 09:18:20|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|19
1733390310000|2024-12-05 09:18:30|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.33|6082.63|3
1733390320000|2024-12-05 09:18:40|||||||||6
1733390340000|2024-12-05 09:19:00|||||||||4
1733390350000|2024-12-05 09:19:10|6083.7|6083|6083.58|6082.88|6083.7|6083|6083.45|6082.75|71
1733390360000|2024-12-05 09:19:20|6083.33|6082.63|6083.58|6082.88|6083.58|6082.88|6083.33|6082.63|20
1733390370000|2024-12-05 09:19:30|||||||||22
1733390380000|2024-12-05 09:19:40|6083.33|6082.63|6083.58|6082.88|6083.58|6082.88|6083.33|6082.63|57
1733390390000|2024-12-05 09:19:50|||||||||3
1733390400000|2024-12-05 09:20:00|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|14
1733390420000|2024-12-05 09:20:20|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|6083.33|6082.63|17
1733390430000|2024-12-05 09:20:30|6083.45|6082.75|6083.33|6082.63|6083.45|6082.75|6083.33|6082.63|10
1733390450000|2024-12-05 09:20:50|6083.2|6082.5|6083.08|6082.38|6083.33|6082.63|6083.08|6082.38|17
1733390460000|2024-12-05 09:21:00|6083.33|6082.63|6083.08|6082.38|6083.33|6082.63|6083.08|6082.38|15
1733390470000|2024-12-05 09:21:10|||||||||15
1733390480000|2024-12-05 09:21:20|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|21
1733390490000|2024-12-05 09:21:30|6083.58|6082.88|6083.33|6082.63|6083.58|6082.88|6083.33|6082.63|39
1733390510000|2024-12-05 09:21:50|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|67
1733390520000|2024-12-05 09:22:00|6082.83|6082.13|6082.83|6082.13|6083.08|6082.38|6082.83|6082.13|54
1733390530000|2024-12-05 09:22:10|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.95|6082.25|9
1733390540000|2024-12-05 09:22:20|6083.33|6082.63|6083.33|6082.63|6083.45|6082.75|6083.33|6082.63|27
1733390560000|2024-12-05 09:22:40|||||||||8
1733390570000|2024-12-05 09:22:50|||||||||15
1733390580000|2024-12-05 09:23:00|6083.2|6082.5|6083.08|6082.38|6083.33|6082.63|6083.08|6082.38|16
1733390610000|2024-12-05 09:23:30|6082.95|6082.25|6082.83|6082.13|6082.95|6082.25|6082.58|6081.88|70
1733390620000|2024-12-05 09:23:40|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|61
1733390630000|2024-12-05 09:23:50|6082.95|6082.25|6082.83|6082.13|6082.95|6082.25|6082.83|6082.13|10
1733390650000|2024-12-05 09:24:10|||||||||2
1733390660000|2024-12-05 09:24:20|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6082.83|6082.13|34
1733390670000|2024-12-05 09:24:30|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|8
1733390680000|2024-12-05 09:24:40|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.33|6082.63|25
1733390690000|2024-12-05 09:24:50|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.33|6082.63|18
1733390700000|2024-12-05 09:25:00|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.33|6082.63|20
1733390710000|2024-12-05 09:25:10|6083.45|6082.75|6083.33|6082.63|6083.58|6082.88|6083.33|6082.63|14
1733390720000|2024-12-05 09:25:20|||||||||2
1733390730000|2024-12-05 09:25:30|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.2|6082.5|24
1733390740000|2024-12-05 09:25:40|6083.2|6082.5|6083.08|6082.38|6083.33|6082.63|6083.08|6082.38|60
1733390750000|2024-12-05 09:25:50|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.95|6082.25|10
1733390760000|2024-12-05 09:26:00|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|29
1733390770000|2024-12-05 09:26:10|6083.45|6082.75|6083.33|6082.63|6083.45|6082.75|6083.33|6082.63|17
1733390780000|2024-12-05 09:26:20|||||||||1
1733390790000|2024-12-05 09:26:30|6083.45|6082.75|6083.33|6082.63|6083.45|6082.75|6083.33|6082.63|25
1733390800000|2024-12-05 09:26:40|6083.08|6082.38|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|36
1733390810000|2024-12-05 09:26:50|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|14
1733390820000|2024-12-05 09:27:00|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|38
1733390830000|2024-12-05 09:27:10|6083.2|6082.5|6083.08|6082.38|6083.2|6082.5|6083.08|6082.38|13
1733390840000|2024-12-05 09:27:20|6082.83|6082.13|6082.83|6082.13|6082.95|6082.25|6082.83|6082.13|48
1733390850000|2024-12-05 09:27:30|6082.95|6082.25|6083.33|6082.63|6083.33|6082.63|6082.83|6082.13|47
1733390860000|2024-12-05 09:27:40|6083.2|6082.5|6083.08|6082.38|6083.33|6082.63|6083.08|6082.38|10
1733390870000|2024-12-05 09:27:50|6083.2|6082.5|6083.08|6082.38|6083.33|6082.63|6083.08|6082.38|17
1733390890000|2024-12-05 09:28:10|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.2|6082.5|6
1733390900000|2024-12-05 09:28:20|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|17
1733390910000|2024-12-05 09:28:30|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.2|6082.5|23
1733390920000|2024-12-05 09:28:40|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|37
1733390930000|2024-12-05 09:28:50|6083.33|6082.63|6083.33|6082.63|6083.45|6082.75|6083.33|6082.63|22
1733390940000|2024-12-05 09:29:00|||||||||4
1733390950000|2024-12-05 09:29:10|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.33|6082.63|23
1733390960000|2024-12-05 09:29:20|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.33|6082.63|24
1733390970000|2024-12-05 09:29:30|6083.45|6082.75|6083.45|6082.75|6083.58|6082.88|6083.45|6082.75|16
1733390980000|2024-12-05 09:29:40|6083.33|6082.63|6083.33|6082.63|6083.58|6082.88|6083.33|6082.63|23
1733391000000|2024-12-05 09:30:00|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|38
1733391010000|2024-12-05 09:30:10|6082.95|6082.25|6082.95|6082.25|6082.95|6082.25|6082.95|6082.25|14
1733391020000|2024-12-05 09:30:20|6083.08|6082.38|6082.83|6082.13|6083.08|6082.38|6082.83|6082.13|16
1733391030000|2024-12-05 09:30:30|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.95|6082.25|17
1733391040000|2024-12-05 09:30:40|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|15
1733391050000|2024-12-05 09:30:50|||||||||1
1733391060000|2024-12-05 09:31:00|6083.2|6082.5|6083.2|6082.5|6083.33|6082.63|6083.08|6082.38|18
1733391070000|2024-12-05 09:31:10|6083.08|6082.38|6083.08|6082.38|6083.2|6082.5|6083.08|6082.38|11
1733391080000|2024-12-05 09:31:20|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.95|6082.25|14
1733391100000|2024-12-05 09:31:40|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|4
1733391110000|2024-12-05 09:31:50|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.95|6082.25|20
1733391120000|2024-12-05 09:32:00|6082.95|6082.25|6083.08|6082.38|6083.2|6082.5|6082.95|6082.25|19
1733391130000|2024-12-05 09:32:10|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|9
1733391140000|2024-12-05 09:32:20|6083.2|6082.5|6083.08|6082.38|6083.2|6082.5|6083.08|6082.38|10
1733391150000|2024-12-05 09:32:30|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|43
1733391160000|2024-12-05 09:32:40|6083.2|6082.5|6083.08|6082.38|6083.2|6082.5|6083.08|6082.38|9
1733391170000|2024-12-05 09:32:50|6083.2|6082.5|6082.58|6081.88|6083.2|6082.5|6082.58|6081.88|195
1733391180000|2024-12-05 09:33:00|6082.83|6082.13|6082.58|6081.88|6082.83|6082.13|6082.58|6081.88|172
1733391190000|2024-12-05 09:33:10|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.7|6082|2
1733391200000|2024-12-05 09:33:20|||||||||1
1733391210000|2024-12-05 09:33:30|6082.58|6081.88|6082.83|6082.13|6082.83|6082.13|6082.58|6081.88|14
1733391220000|2024-12-05 09:33:40|||||||||19
1733391230000|2024-12-05 09:33:50|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.95|6082.25|4
1733391240000|2024-12-05 09:34:00|6082.95|6082.25|6082.83|6082.13|6082.95|6082.25|6082.83|6082.13|33
1733391260000|2024-12-05 09:34:20|6082.7|6082|6082.58|6081.88|6082.7|6082|6082.58|6081.88|5
1733391270000|2024-12-05 09:34:30|6082.7|6082|6082.58|6081.88|6082.7|6082|6082.58|6081.88|29
1733391280000|2024-12-05 09:34:40|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.7|6082|10
1733391290000|2024-12-05 09:34:50|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.58|6081.88|21
1733391300000|2024-12-05 09:35:00|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|23
1733391310000|2024-12-05 09:35:10|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.2|6082.5|17
1733391320000|2024-12-05 09:35:20|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|17
1733391330000|2024-12-05 09:35:30|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|35
1733391350000|2024-12-05 09:35:50|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|21
1733391360000|2024-12-05 09:36:00|6083.45|6082.75|6083.33|6082.63|6083.58|6082.88|6083.33|6082.63|33
1733391370000|2024-12-05 09:36:10|||||||||10
1733391380000|2024-12-05 09:36:20|6083.08|6082.38|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|24
1733391390000|2024-12-05 09:36:30|||||||||1
1733391400000|2024-12-05 09:36:40|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.33|6082.63|15
1733391410000|2024-12-05 09:36:50|6083.45|6082.75|6083.45|6082.75|6083.45|6082.75|6083.33|6082.63|14
1733391420000|2024-12-05 09:37:00|6083.33|6082.63|6083.58|6082.88|6083.58|6082.88|6083.33|6082.63|19
1733391440000|2024-12-05 09:37:20|6083.45|6082.75|6083.08|6082.38|6083.45|6082.75|6083.08|6082.38|31
1733391460000|2024-12-05 09:37:40|6082.83|6082.13|6083.08|6082.38|6083.08|6082.38|6082.83|6082.13|40
1733391480000|2024-12-05 09:38:00|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|7
1733391490000|2024-12-05 09:38:10|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.95|6082.25|12
1733391500000|2024-12-05 09:38:20|||||||||3
1733391510000|2024-12-05 09:38:30|6083.33|6082.63|6083.08|6082.38|6083.33|6082.63|6083.08|6082.38|44
1733391520000|2024-12-05 09:38:40|6082.95|6082.25|6082.95|6082.25|6083.08|6082.38|6082.83|6082.13|11
1733391530000|2024-12-05 09:38:50|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6082.95|6082.25|4
1733391580000|2024-12-05 09:39:40|||||||||16
1733391590000|2024-12-05 09:39:50|||||||||5
1733391600000|2024-12-05 09:40:00|||||||||30
1733391610000|2024-12-05 09:40:10|6082.83|6082.13|6082.45|6081.75|6082.83|6082.13|6082.33|6081.63|43
1733391620000|2024-12-05 09:40:20|6082.33|6081.63|6082.58|6081.88|6082.58|6081.88|6082.33|6081.63|5
1733391630000|2024-12-05 09:40:30|||||||||2
1733391640000|2024-12-05 09:40:40|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.58|6081.88|37
1733391650000|2024-12-05 09:40:50|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6082.95|6082.25|17
1733391660000|2024-12-05 09:41:00|6083.2|6082.5|6083.08|6082.38|6083.33|6082.63|6083.08|6082.38|43
1733391670000|2024-12-05 09:41:10|6083.2|6082.5|6083.08|6082.38|6083.2|6082.5|6083.08|6082.38|3
1733391680000|2024-12-05 09:41:20|6082.83|6082.13|6083.08|6082.38|6083.08|6082.38|6082.83|6082.13|30
1733391690000|2024-12-05 09:41:30|||||||||1
1733391700000|2024-12-05 09:41:40|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|26
1733391710000|2024-12-05 09:41:50|6083.2|6082.5|6083.08|6082.38|6083.2|6082.5|6083.08|6082.38|13
1733391720000|2024-12-05 09:42:00|||||||||3
1733391730000|2024-12-05 09:42:10|6083.2|6082.5|6083.08|6082.38|6083.2|6082.5|6083.08|6082.38|2
1733391740000|2024-12-05 09:42:20|6083.2|6082.5|6083.08|6082.38|6083.33|6082.63|6083.08|6082.38|4
1733391750000|2024-12-05 09:42:30|||||||||3
1733391790000|2024-12-05 09:43:10|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|6082.58|6081.88|111
1733391820000|2024-12-05 09:43:40|||||||||18
1733391830000|2024-12-05 09:43:50|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.95|6082.25|5
1733391850000|2024-12-05 09:44:10|||||||||4
1733391860000|2024-12-05 09:44:20|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.95|6082.25|12
1733391890000|2024-12-05 09:44:50|||||||||11
1733391900000|2024-12-05 09:45:00|6083.2|6082.5|6083.2|6082.5|6083.2|6082.5|6083.2|6082.5|11
1733391910000|2024-12-05 09:45:10|6083.08|6082.38|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|5
1733391920000|2024-12-05 09:45:20|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|12
1733391940000|2024-12-05 09:45:40|6082.83|6082.13|6082.95|6082.25|6082.95|6082.25|6082.83|6082.13|26
1733391950000|2024-12-05 09:45:50|6082.83|6082.13|6082.83|6082.13|6083.08|6082.38|6082.83|6082.13|2
1733391960000|2024-12-05 09:46:00|||||||||15
1733391980000|2024-12-05 09:46:20|||||||||5
1733392000000|2024-12-05 09:46:40|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|14
1733392010000|2024-12-05 09:46:50|6082.95|6082.25|6082.83|6082.13|6082.95|6082.25|6082.83|6082.13|11
1733392020000|2024-12-05 09:47:00|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.83|6082.13|19
1733392030000|2024-12-05 09:47:10|||||||||37
1733392040000|2024-12-05 09:47:20|||||||||7
1733392050000|2024-12-05 09:47:30|||||||||6
1733392060000|2024-12-05 09:47:40|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|49
1733392070000|2024-12-05 09:47:50|||||||||4
1733392100000|2024-12-05 09:48:20|||||||||15
1733392110000|2024-12-05 09:48:30|||||||||3
1733392130000|2024-12-05 09:48:50|||||||||48
1733392140000|2024-12-05 09:49:00|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.7|6082|37
1733392150000|2024-12-05 09:49:10|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.7|6082|22
1733392160000|2024-12-05 09:49:20|6082.7|6082|6082.33|6081.63|6082.7|6082|6082.33|6081.63|53
1733392170000|2024-12-05 09:49:30|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|22
1733392180000|2024-12-05 09:49:40|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|9
1733392200000|2024-12-05 09:50:00|||||||||35
1733392210000|2024-12-05 09:50:10|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|49
1733392230000|2024-12-05 09:50:30|6082.95|6082.25|6082.95|6082.25|6082.95|6082.25|6082.83|6082.13|22
1733392240000|2024-12-05 09:50:40|6082.83|6082.13|6083.33|6082.63|6083.33|6082.63|6082.83|6082.13|14
1733392270000|2024-12-05 09:51:10|6083.2|6082.5|6083.08|6082.38|6083.2|6082.5|6083.08|6082.38|35
1733392280000|2024-12-05 09:51:20|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|19
1733392290000|2024-12-05 09:51:30|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|9
1733392310000|2024-12-05 09:51:50|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|27
1733392320000|2024-12-05 09:52:00|||||||||32
1733392340000|2024-12-05 09:52:20|6082.7|6082|6082.58|6081.88|6082.83|6082.13|6082.58|6081.88|22
1733392350000|2024-12-05 09:52:30|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.58|6081.88|7
1733392360000|2024-12-05 09:52:40|6082.7|6082|6082.58|6081.88|6082.83|6082.13|6082.58|6081.88|76
1733392370000|2024-12-05 09:52:50|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.7|6082|6
1733392390000|2024-12-05 09:53:10|||||||||15
1733392400000|2024-12-05 09:53:20|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|7
1733392420000|2024-12-05 09:53:40|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|29
1733392430000|2024-12-05 09:53:50|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|11
1733392440000|2024-12-05 09:54:00|||||||||2
1733392450000|2024-12-05 09:54:10|||||||||21
1733392460000|2024-12-05 09:54:20|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|20
1733392470000|2024-12-05 09:54:30|||||||||1
1733392480000|2024-12-05 09:54:40|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|23
1733392500000|2024-12-05 09:55:00|6083.45|6082.75|6083.33|6082.63|6083.58|6082.88|6083.33|6082.63|41
1733392510000|2024-12-05 09:55:10|6083.45|6082.75|6083.83|6083.13|6083.83|6083.13|6083.45|6082.75|66
1733392520000|2024-12-05 09:55:20|||||||||39
1733392530000|2024-12-05 09:55:30|6083.95|6083.25|6083.83|6083.13|6083.95|6083.25|6083.83|6083.13|15
1733392540000|2024-12-05 09:55:40|6084.08|6083.38|6083.83|6083.13|6084.08|6083.38|6083.83|6083.13|41
1733392550000|2024-12-05 09:55:50|6084.08|6083.38|6083.83|6083.13|6084.08|6083.38|6083.83|6083.13|46
1733392570000|2024-12-05 09:56:10|||||||||3
1733392590000|2024-12-05 09:56:30|6083.95|6083.25|6083.83|6083.13|6084.08|6083.38|6083.83|6083.13|36
1733392610000|2024-12-05 09:56:50|6083.58|6082.88|6083.58|6082.88|6083.83|6083.13|6083.58|6082.88|57
1733392620000|2024-12-05 09:57:00|6083.7|6083|6083.58|6082.88|6083.83|6083.13|6083.58|6082.88|25
1733392630000|2024-12-05 09:57:10|6083.7|6083|6083.58|6082.88|6083.83|6083.13|6083.58|6082.88|21
1733392640000|2024-12-05 09:57:20|6083.7|6083|6083.58|6082.88|6083.83|6083.13|6083.58|6082.88|63
1733392650000|2024-12-05 09:57:30|6083.7|6083|6083.58|6082.88|6083.83|6083.13|6083.58|6082.88|37
1733392680000|2024-12-05 09:58:00|6083.33|6082.63|6083.33|6082.63|6083.58|6082.88|6083.33|6082.63|90
1733392690000|2024-12-05 09:58:10|||||||||27
1733392700000|2024-12-05 09:58:20|||||||||14
1733392710000|2024-12-05 09:58:30|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.2|6082.5|17
1733392730000|2024-12-05 09:58:50|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|136
1733392770000|2024-12-05 09:59:30|||||||||3
1733392780000|2024-12-05 09:59:40|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|33
1733392790000|2024-12-05 09:59:50|||||||||6
1733392800000|2024-12-05 10:00:00|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.7|6083|36
1733392810000|2024-12-05 10:00:10|||||||||24
1733392820000|2024-12-05 10:00:20|||||||||1
1733392830000|2024-12-05 10:00:30|6083.95|6083.25|6084.08|6083.38|6084.08|6083.38|6083.83|6083.13|41
1733392840000|2024-12-05 10:00:40|||||||||3
1733392860000|2024-12-05 10:01:00|6083.95|6083.25|6084.08|6083.38|6084.08|6083.38|6083.95|6083.25|41
1733392870000|2024-12-05 10:01:10|6083.95|6083.25|6083.83|6083.13|6083.95|6083.25|6083.83|6083.13|6
1733392880000|2024-12-05 10:01:20|6083.95|6083.25|6084.08|6083.38|6084.08|6083.38|6083.95|6083.25|18
1733392900000|2024-12-05 10:01:40|6083.95|6083.25|6084.08|6083.38|6084.08|6083.38|6083.95|6083.25|14
1733392910000|2024-12-05 10:01:50|||||||||45
1733392920000|2024-12-05 10:02:00|6083.95|6083.25|6084.08|6083.38|6084.2|6083.5|6083.83|6083.13|26
1733392930000|2024-12-05 10:02:10|6084.2|6083.5|6084.33|6083.63|6084.33|6083.63|6084.2|6083.5|7
1733392940000|2024-12-05 10:02:20|6084.2|6083.5|6084.33|6083.63|6084.33|6083.63|6084.2|6083.5|10
1733392960000|2024-12-05 10:02:40|||||||||2
1733392980000|2024-12-05 10:03:00|||||||||5
1733392990000|2024-12-05 10:03:10|6084.2|6083.5|6084.33|6083.63|6084.33|6083.63|6084.2|6083.5|10
1733393000000|2024-12-05 10:03:20|6084.2|6083.5|6084.2|6083.5|6084.33|6083.63|6084.08|6083.38|15
1733393010000|2024-12-05 10:03:30|6084.33|6083.63|6084.33|6083.63|6084.33|6083.63|6084.2|6083.5|0
1733393030000|2024-12-05 10:03:50|6084.45|6083.75|6084.58|6083.88|6084.58|6083.88|6084.45|6083.75|37
1733393040000|2024-12-05 10:04:00|||||||||2
1733393050000|2024-12-05 10:04:10|6084.33|6083.63|6084.33|6083.63|6084.33|6083.63|6084.08|6083.38|94
1733393060000|2024-12-05 10:04:20|||||||||5
1733393080000|2024-12-05 10:04:40|||||||||2
1733393090000|2024-12-05 10:04:50|||||||||3
1733393100000|2024-12-05 10:05:00|6084.45|6083.75|6084.58|6083.88|6084.58|6083.88|6084.45|6083.75|92
1733393110000|2024-12-05 10:05:10|6084.83|6084.13|6084.83|6084.13|6084.83|6084.13|6084.83|6084.13|23
1733393150000|2024-12-05 10:05:50|||||||||8
1733393160000|2024-12-05 10:06:00|6084.7|6084|6084.58|6083.88|6084.7|6084|6084.58|6083.88|33
1733393170000|2024-12-05 10:06:10|6084.7|6084|6084.58|6083.88|6084.83|6084.13|6084.58|6083.88|34
1733393180000|2024-12-05 10:06:20|6084.7|6084|6084.83|6084.13|6084.83|6084.13|6084.7|6084|33
1733393190000|2024-12-05 10:06:30|6084.95|6084.25|6085.08|6084.38|6085.08|6084.38|6084.95|6084.25|48
1733393200000|2024-12-05 10:06:40|6085.2|6084.5|6085.33|6084.63|6085.33|6084.63|6085.2|6084.5|82
1733393210000|2024-12-05 10:06:50|||||||||3
1733393220000|2024-12-05 10:07:00|6085.2|6084.5|6085.08|6084.38|6085.2|6084.5|6085.08|6084.38|109
1733393250000|2024-12-05 10:07:30|||||||||14
1733393260000|2024-12-05 10:07:40|||||||||3
1733393270000|2024-12-05 10:07:50|||||||||15
1733393280000|2024-12-05 10:08:00|||||||||22
1733393290000|2024-12-05 10:08:10|6085.2|6084.5|6085.08|6084.38|6085.2|6084.5|6085.08|6084.38|14
1733393320000|2024-12-05 10:08:40|||||||||27
1733393330000|2024-12-05 10:08:50|||||||||6
1733393350000|2024-12-05 10:09:10|6084.95|6084.25|6085.08|6084.38|6085.08|6084.38|6084.95|6084.25|12
1733393360000|2024-12-05 10:09:20|||||||||3
1733393370000|2024-12-05 10:09:30|6085.2|6084.5|6085.08|6084.38|6085.33|6084.63|6085.08|6084.38|134
1733393380000|2024-12-05 10:09:40|6085.2|6084.5|6085.33|6084.63|6085.33|6084.63|6085.2|6084.5|26
1733393390000|2024-12-05 10:09:50|||||||||11
1733393400000|2024-12-05 10:10:00|6085.2|6084.5|6085.33|6084.63|6085.33|6084.63|6085.2|6084.5|13
1733393420000|2024-12-05 10:10:20|6085.58|6084.88|6085.33|6084.63|6085.58|6084.88|6085.33|6084.63|28
1733393430000|2024-12-05 10:10:30|6085.08|6084.38|6085.08|6084.38|6085.08|6084.38|6085.08|6084.38|32
1733393440000|2024-12-05 10:10:40|6084.83|6084.13|6084.83|6084.13|6084.83|6084.13|6084.83|6084.13|16
1733393480000|2024-12-05 10:11:20|6084.58|6083.88|6084.58|6083.88|6084.83|6084.13|6084.58|6083.88|72
1733393490000|2024-12-05 10:11:30|6084.7|6084|6084.58|6083.88|6084.7|6084|6084.58|6083.88|39
1733393500000|2024-12-05 10:11:40|6084.7|6084|6084.58|6083.88|6084.83|6084.13|6084.58|6083.88|38
1733393510000|2024-12-05 10:11:50|6084.83|6084.13|6084.83|6084.13|6084.83|6084.13|6084.83|6084.13|41
1733393520000|2024-12-05 10:12:00|||||||||39
1733393530000|2024-12-05 10:12:10|||||||||3
1733393540000|2024-12-05 10:12:20|6084.58|6083.88|6084.08|6083.38|6084.58|6083.88|6084.08|6083.38|129
1733393550000|2024-12-05 10:12:30|||||||||7
1733393560000|2024-12-05 10:12:40|||||||||76
1733393570000|2024-12-05 10:12:50|6084.2|6083.5|6084.2|6083.5|6084.2|6083.5|6084.2|6083.5|2
1733393580000|2024-12-05 10:13:00|6084.33|6083.63|6084.58|6083.88|6084.58|6083.88|6084.2|6083.5|116
1733393620000|2024-12-05 10:13:40|6084.33|6083.63|6084.58|6083.88|6084.58|6083.88|6084.33|6083.63|20
1733393630000|2024-12-05 10:13:50|||||||||1
1733393650000|2024-12-05 10:14:10|||||||||4
1733393660000|2024-12-05 10:14:20|6084.7|6084|6084.83|6084.13|6084.83|6084.13|6084.7|6084|24
1733393690000|2024-12-05 10:14:50|6084.95|6084.25|6085.08|6084.38|6085.08|6084.38|6084.95|6084.25|30
1733393730000|2024-12-05 10:15:30|6084.83|6084.13|6084.83|6084.13|6084.83|6084.13|6084.83|6084.13|57
1733393740000|2024-12-05 10:15:40|6085.08|6084.38|6085.08|6084.38|6085.08|6084.38|6084.83|6084.13|22
1733393750000|2024-12-05 10:15:50|6085.33|6084.63|6085.33|6084.63|6085.33|6084.63|6085.33|6084.63|57
1733393770000|2024-12-05 10:16:10|6085.08|6084.38|6085.08|6084.38|6085.33|6084.63|6085.08|6084.38|31
1733393780000|2024-12-05 10:16:20|||||||||4
1733393790000|2024-12-05 10:16:30|||||||||2
1733393810000|2024-12-05 10:16:50|6085.33|6084.63|6085.33|6084.63|6085.33|6084.63|6085.33|6084.63|7
1733393830000|2024-12-05 10:17:10|||||||||8
1733393840000|2024-12-05 10:17:20|6085.45|6084.75|6085.58|6084.88|6085.58|6084.88|6085.33|6084.63|34
1733393860000|2024-12-05 10:17:40|6085.45|6084.75|6085.33|6084.63|6085.45|6084.75|6085.33|6084.63|13
1733393870000|2024-12-05 10:17:50|||||||||2
1733393880000|2024-12-05 10:18:00|6085.45|6084.75|6085.33|6084.63|6085.58|6084.88|6085.33|6084.63|13
1733393890000|2024-12-05 10:18:10|6085.45|6084.75|6085.45|6084.75|6085.45|6084.75|6085.45|6084.75|27
1733393900000|2024-12-05 10:18:20|6085.33|6084.63|6085.33|6084.63|6085.58|6084.88|6085.33|6084.63|11
1733393920000|2024-12-05 10:18:40|6085.08|6084.38|6085.08|6084.38|6085.33|6084.63|6085.08|6084.38|59
1733393930000|2024-12-05 10:18:50|6085.2|6084.5|6085.08|6084.38|6085.33|6084.63|6085.08|6084.38|19
1733393940000|2024-12-05 10:19:00|6085.2|6084.5|6085.08|6084.38|6085.2|6084.5|6085.08|6084.38|16
1733393950000|2024-12-05 10:19:10|6085.2|6084.5|6085.2|6084.5|6085.33|6084.63|6085.08|6084.38|29
1733393960000|2024-12-05 10:19:20|6085.08|6084.38|6084.83|6084.13|6085.2|6084.5|6084.83|6084.13|52
1733393980000|2024-12-05 10:19:40|||||||||32
1733394000000|2024-12-05 10:20:00|||||||||53
1733394010000|2024-12-05 10:20:10|6084.95|6084.25|6084.83|6084.13|6085.08|6084.38|6084.83|6084.13|18
1733394020000|2024-12-05 10:20:20|6084.95|6084.25|6084.83|6084.13|6085.08|6084.38|6084.83|6084.13|8
1733394040000|2024-12-05 10:20:40|6084.95|6084.25|6085.08|6084.38|6085.08|6084.38|6084.95|6084.25|26
1733394060000|2024-12-05 10:21:00|6084.95|6084.25|6084.83|6084.13|6085.08|6084.38|6084.83|6084.13|63
1733394070000|2024-12-05 10:21:10|||||||||2
1733394100000|2024-12-05 10:21:40|||||||||3
1733394130000|2024-12-05 10:22:10|||||||||28
1733394140000|2024-12-05 10:22:20|||||||||6
1733394160000|2024-12-05 10:22:40|||||||||6
1733394170000|2024-12-05 10:22:50|||||||||1
1733394180000|2024-12-05 10:23:00|||||||||1
1733394190000|2024-12-05 10:23:10|||||||||1
1733394200000|2024-12-05 10:23:20|6084.95|6084.25|6085.08|6084.38|6085.08|6084.38|6084.95|6084.25|32
1733394210000|2024-12-05 10:23:30|6084.95|6084.25|6085.08|6084.38|6085.08|6084.38|6084.95|6084.25|48
1733394220000|2024-12-05 10:23:40|6084.95|6084.25|6084.95|6084.25|6084.95|6084.25|6084.83|6084.13|7
1733394230000|2024-12-05 10:23:50|6085.08|6084.38|6084.83|6084.13|6085.08|6084.38|6084.83|6084.13|17
1733394240000|2024-12-05 10:24:00|6085.08|6084.38|6085.08|6084.38|6085.08|6084.38|6085.08|6084.38|9
1733394250000|2024-12-05 10:24:10|6084.95|6084.25|6085.08|6084.38|6085.08|6084.38|6084.95|6084.25|9
1733394260000|2024-12-05 10:24:20|6084.95|6084.25|6084.95|6084.25|6085.08|6084.38|6084.83|6084.13|16
1733394270000|2024-12-05 10:24:30|6084.83|6084.13|6084.58|6083.88|6084.95|6084.25|6084.58|6083.88|37
1733394280000|2024-12-05 10:24:40|||||||||16
1733394290000|2024-12-05 10:24:50|6084.45|6083.75|6084.08|6083.38|6084.45|6083.75|6084.08|6083.38|19
1733394300000|2024-12-05 10:25:00|6083.83|6083.13|6083.83|6083.13|6084.08|6083.38|6083.83|6083.13|36
1733394310000|2024-12-05 10:25:10|6083.95|6083.25|6084.08|6083.38|6084.08|6083.38|6083.83|6083.13|58
1733394320000|2024-12-05 10:25:20|||||||||12
1733394330000|2024-12-05 10:25:30|6084.2|6083.5|6084.08|6083.38|6084.2|6083.5|6084.08|6083.38|23
1733394340000|2024-12-05 10:25:40|6084.2|6083.5|6084.33|6083.63|6084.33|6083.63|6084.2|6083.5|14
1733394360000|2024-12-05 10:26:00|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|67
1733394380000|2024-12-05 10:26:20|6084.33|6083.63|6084.33|6083.63|6084.33|6083.63|6084.33|6083.63|14
1733394400000|2024-12-05 10:26:40|6084.45|6083.75|6084.58|6083.88|6084.58|6083.88|6084.45|6083.75|30
1733394410000|2024-12-05 10:26:50|6084.45|6083.75|6084.33|6083.63|6084.45|6083.75|6084.33|6083.63|12
1733394420000|2024-12-05 10:27:00|||||||||2
1733394450000|2024-12-05 10:27:30|||||||||9
1733394460000|2024-12-05 10:27:40|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|19
1733394480000|2024-12-05 10:28:00|||||||||3
1733394490000|2024-12-05 10:28:10|||||||||9
1733394500000|2024-12-05 10:28:20|6084.2|6083.5|6084.08|6083.38|6084.33|6083.63|6084.08|6083.38|12
1733394510000|2024-12-05 10:28:30|6084.2|6083.5|6084.08|6083.38|6084.2|6083.5|6084.08|6083.38|4
1733394530000|2024-12-05 10:28:50|6084.2|6083.5|6084.33|6083.63|6084.33|6083.63|6084.2|6083.5|9
1733394540000|2024-12-05 10:29:00|||||||||10
1733394550000|2024-12-05 10:29:10|||||||||9
1733394560000|2024-12-05 10:29:20|6084.58|6083.88|6084.58|6083.88|6084.58|6083.88|6084.58|6083.88|16
1733394570000|2024-12-05 10:29:30|6084.33|6083.63|6084.58|6083.88|6084.58|6083.88|6084.33|6083.63|35
1733394580000|2024-12-05 10:29:40|||||||||22
1733394590000|2024-12-05 10:29:50|6084.7|6084|6084.58|6083.88|6084.7|6084|6084.58|6083.88|70
1733394600000|2024-12-05 10:30:00|6084.83|6084.13|6084.58|6083.88|6084.83|6084.13|6084.58|6083.88|16
1733394640000|2024-12-05 10:30:40|6084.7|6084|6084.58|6083.88|6084.83|6084.13|6084.58|6083.88|28
1733394650000|2024-12-05 10:30:50|||||||||15
1733394660000|2024-12-05 10:31:00|6084.7|6084|6084.58|6083.88|6084.7|6084|6084.58|6083.88|10
1733394670000|2024-12-05 10:31:10|6084.7|6084|6084.7|6084|6084.7|6084|6084.7|6084|0
1733394680000|2024-12-05 10:31:20|6084.58|6083.88|6084.83|6084.13|6084.83|6084.13|6084.58|6083.88|29
1733394690000|2024-12-05 10:31:30|6084.7|6084|6084.83|6084.13|6084.83|6084.13|6084.58|6083.88|27
1733394700000|2024-12-05 10:31:40|6084.7|6084|6084.83|6084.13|6084.83|6084.13|6084.58|6083.88|12
1733394730000|2024-12-05 10:32:10|6084.7|6084|6084.58|6083.88|6084.7|6084|6084.58|6083.88|14
1733394760000|2024-12-05 10:32:40|||||||||3
1733394770000|2024-12-05 10:32:50|6084.08|6083.38|6084.33|6083.63|6084.33|6083.63|6084.08|6083.38|209
1733394790000|2024-12-05 10:33:10|6084.58|6083.88|6084.58|6083.88|6084.58|6083.88|6084.45|6083.75|60
1733394840000|2024-12-05 10:34:00|6084.45|6083.75|6084.58|6083.88|6084.58|6083.88|6084.45|6083.75|45
1733394860000|2024-12-05 10:34:20|6084.45|6083.75|6084.58|6083.88|6084.58|6083.88|6084.45|6083.75|22
1733394890000|2024-12-05 10:34:50|6084.7|6084|6084.83|6084.13|6084.83|6084.13|6084.58|6083.88|49
1733394900000|2024-12-05 10:35:00|6084.7|6084|6084.58|6083.88|6084.7|6084|6084.58|6083.88|10
1733394930000|2024-12-05 10:35:30|6084.45|6083.75|6084.33|6083.63|6084.45|6083.75|6084.33|6083.63|88
1733394960000|2024-12-05 10:36:00|6084.08|6083.38|6084.2|6083.5|6084.33|6083.63|6084.08|6083.38|35
1733394970000|2024-12-05 10:36:10|6084.08|6083.38|6083.83|6083.13|6084.2|6083.5|6083.83|6083.13|94
1733394980000|2024-12-05 10:36:20|6083.58|6082.88|6083.7|6083|6083.83|6083.13|6083.58|6082.88|15
1733394990000|2024-12-05 10:36:30|6083.83|6083.13|6083.58|6082.88|6083.83|6083.13|6083.58|6082.88|10
1733395000000|2024-12-05 10:36:40|||||||||1
1733395010000|2024-12-05 10:36:50|||||||||4
1733395030000|2024-12-05 10:37:10|||||||||7
1733395040000|2024-12-05 10:37:20|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|45
1733395050000|2024-12-05 10:37:30|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.7|6083|29
1733395060000|2024-12-05 10:37:40|||||||||27
1733395080000|2024-12-05 10:38:00|6083.95|6083.25|6084.08|6083.38|6084.08|6083.38|6083.83|6083.13|17
1733395100000|2024-12-05 10:38:20|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|42
1733395120000|2024-12-05 10:38:40|||||||||24
1733395130000|2024-12-05 10:38:50|||||||||2
1733395150000|2024-12-05 10:39:10|||||||||1
1733395160000|2024-12-05 10:39:20|6083.7|6083|6083.58|6082.88|6083.7|6083|6083.58|6082.88|29
1733395170000|2024-12-05 10:39:30|6083.7|6083|6083.7|6083|6083.83|6083.13|6083.7|6083|8
1733395180000|2024-12-05 10:39:40|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|6083.7|6083|1
1733395190000|2024-12-05 10:39:50|||||||||2
1733395200000|2024-12-05 10:40:00|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|19
1733395210000|2024-12-05 10:40:10|6083.95|6083.25|6084.08|6083.38|6084.08|6083.38|6083.95|6083.25|12
1733395220000|2024-12-05 10:40:20|6084.33|6083.63|6084.33|6083.63|6084.33|6083.63|6084.33|6083.63|29
1733395260000|2024-12-05 10:41:00|||||||||2
1733395280000|2024-12-05 10:41:20|||||||||2
1733395290000|2024-12-05 10:41:30|6084.58|6083.88|6084.58|6083.88|6084.58|6083.88|6084.58|6083.88|31
1733395300000|2024-12-05 10:41:40|6084.33|6083.63|6084.33|6083.63|6084.33|6083.63|6084.33|6083.63|36
1733395310000|2024-12-05 10:41:50|6084.45|6083.75|6084.33|6083.63|6084.45|6083.75|6084.33|6083.63|10
1733395320000|2024-12-05 10:42:00|6084.45|6083.75|6084.33|6083.63|6084.45|6083.75|6084.33|6083.63|8
1733395330000|2024-12-05 10:42:10|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|14
1733395350000|2024-12-05 10:42:30|6083.83|6083.13|6083.58|6082.88|6083.83|6083.13|6083.58|6082.88|84
1733395370000|2024-12-05 10:42:50|||||||||8
1733395390000|2024-12-05 10:43:10|||||||||2
1733395440000|2024-12-05 10:44:00|||||||||9
1733395450000|2024-12-05 10:44:10|||||||||7
1733395460000|2024-12-05 10:44:20|6083.45|6082.75|6083.33|6082.63|6083.45|6082.75|6083.33|6082.63|23
1733395470000|2024-12-05 10:44:30|||||||||12
1733395480000|2024-12-05 10:44:40|||||||||5
1733395500000|2024-12-05 10:45:00|6083.2|6082.5|6083.08|6082.38|6083.2|6082.5|6083.08|6082.38|24
1733395510000|2024-12-05 10:45:10|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|150
1733395520000|2024-12-05 10:45:20|||||||||114
1733395530000|2024-12-05 10:45:30|6082.58|6081.88|6082.83|6082.13|6082.83|6082.13|6082.58|6081.88|110
1733395540000|2024-12-05 10:45:40|||||||||1
1733395560000|2024-12-05 10:46:00|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|20
1733395580000|2024-12-05 10:46:20|6082.95|6082.25|6082.83|6082.13|6082.95|6082.25|6082.83|6082.13|22
1733395590000|2024-12-05 10:46:30|||||||||15
1733395600000|2024-12-05 10:46:40|6082.95|6082.25|6082.83|6082.13|6083.08|6082.38|6082.83|6082.13|40
1733395610000|2024-12-05 10:46:50|||||||||1
1733395620000|2024-12-05 10:47:00|||||||||2
1733395640000|2024-12-05 10:47:20|6082.58|6081.88|6082.58|6081.88|6082.7|6082|6082.58|6081.88|74
1733395650000|2024-12-05 10:47:30|||||||||1
1733395660000|2024-12-05 10:47:40|||||||||1
1733395690000|2024-12-05 10:48:10|||||||||6
1733395700000|2024-12-05 10:48:20|6082.7|6082|6082.58|6081.88|6082.7|6082|6082.58|6081.88|41
1733395720000|2024-12-05 10:48:40|||||||||7
1733395760000|2024-12-05 10:49:20|6082.45|6081.75|6082.58|6081.88|6082.58|6081.88|6082.45|6081.75|196
1733395770000|2024-12-05 10:49:30|6082.33|6081.63|6082.33|6081.63|6082.33|6081.63|6082.33|6081.63|65
1733395780000|2024-12-05 10:49:40|||||||||3
1733395800000|2024-12-05 10:50:00|6082.45|6081.75|6082.08|6081.38|6082.58|6081.88|6082.08|6081.38|77
1733395820000|2024-12-05 10:50:20|6082.2|6081.5|6082.33|6081.63|6082.58|6081.88|6082.2|6081.5|96
1733395830000|2024-12-05 10:50:30|||||||||2
1733395840000|2024-12-05 10:50:40|||||||||2
1733395850000|2024-12-05 10:50:50|||||||||1
1733395860000|2024-12-05 10:51:00|||||||||16
1733395870000|2024-12-05 10:51:10|6082.45|6081.75|6082.58|6081.88|6082.58|6081.88|6082.33|6081.63|36
1733395880000|2024-12-05 10:51:20|6082.33|6081.63|6082.33|6081.63|6082.58|6081.88|6082.33|6081.63|30
1733395890000|2024-12-05 10:51:30|6082.45|6081.75|6082.33|6081.63|6082.58|6081.88|6082.33|6081.63|11
1733395900000|2024-12-05 10:51:40|||||||||29
1733395910000|2024-12-05 10:51:50|||||||||2
1733395920000|2024-12-05 10:52:00|||||||||13
1733395930000|2024-12-05 10:52:10|6081.58|6080.88|6081.33|6080.63|6081.58|6080.88|6081.33|6080.63|239
1733395940000|2024-12-05 10:52:20|6081.08|6080.38|6081.33|6080.63|6081.33|6080.63|6081.08|6080.38|145
1733395950000|2024-12-05 10:52:30|6081.45|6080.75|6081.45|6080.75|6081.58|6080.88|6081.33|6080.63|38
1733395960000|2024-12-05 10:52:40|6081.58|6080.88|6081.33|6080.63|6081.58|6080.88|6081.33|6080.63|5
1733395970000|2024-12-05 10:52:50|6081.58|6080.88|6081.58|6080.88|6081.58|6080.88|6081.33|6080.63|42
1733395980000|2024-12-05 10:53:00|6081.45|6080.75|6081.58|6080.88|6081.58|6080.88|6081.45|6080.75|22
1733395990000|2024-12-05 10:53:10|6081.45|6080.75|6081.33|6080.63|6081.58|6080.88|6081.33|6080.63|97
1733396000000|2024-12-05 10:53:20|6081.45|6080.75|6081.33|6080.63|6081.45|6080.75|6081.33|6080.63|9
1733396010000|2024-12-05 10:53:30|||||||||3
1733396020000|2024-12-05 10:53:40|6081.45|6080.75|6081.58|6080.88|6081.58|6080.88|6081.45|6080.75|1
1733396030000|2024-12-05 10:53:50|||||||||7
1733396050000|2024-12-05 10:54:10|||||||||1
1733396060000|2024-12-05 10:54:20|6081.45|6080.75|6081.58|6080.88|6081.58|6080.88|6081.33|6080.63|33
1733396070000|2024-12-05 10:54:30|6081.33|6080.63|6081.7|6081|6081.7|6081|6081.33|6080.63|39
1733396080000|2024-12-05 10:54:40|6081.83|6081.13|6081.83|6081.13|6081.83|6081.13|6081.83|6081.13|5
1733396090000|2024-12-05 10:54:50|||||||||16
1733396100000|2024-12-05 10:55:00|6081.95|6081.25|6081.83|6081.13|6081.95|6081.25|6081.83|6081.13|27
1733396120000|2024-12-05 10:55:20|6081.95|6081.25|6082.33|6081.63|6082.33|6081.63|6081.95|6081.25|31
1733396130000|2024-12-05 10:55:30|||||||||26
1733396140000|2024-12-05 10:55:40|6082.2|6081.5|6082.33|6081.63|6082.33|6081.63|6082.08|6081.38|44
1733396150000|2024-12-05 10:55:50|||||||||3
1733396160000|2024-12-05 10:56:00|6082.2|6081.5|6082.08|6081.38|6082.33|6081.63|6082.08|6081.38|21
1733396170000|2024-12-05 10:56:10|6082.2|6081.5|6082.33|6081.63|6082.33|6081.63|6082.08|6081.38|16
1733396180000|2024-12-05 10:56:20|||||||||3
1733396200000|2024-12-05 10:56:40|6082.45|6081.75|6082.33|6081.63|6082.45|6081.75|6082.33|6081.63|30
1733396210000|2024-12-05 10:56:50|6082.45|6081.75|6082.58|6081.88|6082.58|6081.88|6082.33|6081.63|18
1733396220000|2024-12-05 10:57:00|6082.45|6081.75|6082.58|6081.88|6082.58|6081.88|6082.45|6081.75|6
1733396230000|2024-12-05 10:57:10|||||||||3
1733396240000|2024-12-05 10:57:20|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|8
1733396260000|2024-12-05 10:57:40|||||||||3
1733396270000|2024-12-05 10:57:50|6082.95|6082.25|6082.83|6082.13|6082.95|6082.25|6082.83|6082.13|70
1733396280000|2024-12-05 10:58:00|||||||||1
1733396290000|2024-12-05 10:58:10|6082.7|6082|6082.58|6081.88|6082.7|6082|6082.58|6081.88|22
1733396340000|2024-12-05 10:59:00|6082.33|6081.63|6082.33|6081.63|6082.33|6081.63|6082.33|6081.63|40
1733396350000|2024-12-05 10:59:10|6082.45|6081.75|6082.33|6081.63|6082.58|6081.88|6082.33|6081.63|17
1733396380000|2024-12-05 10:59:40|||||||||2
1733396390000|2024-12-05 10:59:50|6082.08|6081.38|6082.08|6081.38|6082.08|6081.38|6082.08|6081.38|19
1733396400000|2024-12-05 11:00:00|||||||||8
1733396420000|2024-12-05 11:00:20|||||||||1
1733396430000|2024-12-05 11:00:30|6081.95|6081.25|6081.83|6081.13|6081.95|6081.25|6081.7|6081|68
1733396440000|2024-12-05 11:00:40|6082.08|6081.38|6082.08|6081.38|6082.08|6081.38|6082.08|6081.38|59
1733396450000|2024-12-05 11:00:50|||||||||3
1733396460000|2024-12-05 11:01:00|||||||||2
1733396470000|2024-12-05 11:01:10|6082.2|6081.5|6082.33|6081.63|6082.33|6081.63|6082.2|6081.5|9
1733396480000|2024-12-05 11:01:20|6082.45|6081.75|6082.33|6081.63|6082.58|6081.88|6082.33|6081.63|69
1733396490000|2024-12-05 11:01:30|6082.2|6081.5|6082.33|6081.63|6082.33|6081.63|6082.08|6081.38|23
1733396500000|2024-12-05 11:01:40|6082.45|6081.75|6082.58|6081.88|6082.58|6081.88|6082.33|6081.63|20
1733396510000|2024-12-05 11:01:50|6082.33|6081.63|6082.58|6081.88|6082.58|6081.88|6082.33|6081.63|9
1733396520000|2024-12-05 11:02:00|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|6082.58|6081.88|43
1733396540000|2024-12-05 11:02:20|||||||||4
1733396550000|2024-12-05 11:02:30|||||||||11
1733396560000|2024-12-05 11:02:40|||||||||7
1733396580000|2024-12-05 11:03:00|6082.58|6081.88|6082.83|6082.13|6082.83|6082.13|6082.58|6081.88|19
1733396590000|2024-12-05 11:03:10|6082.7|6082|6082.58|6081.88|6082.7|6082|6082.58|6081.88|36
1733396610000|2024-12-05 11:03:30|||||||||20
1733396620000|2024-12-05 11:03:40|||||||||4
1733396630000|2024-12-05 11:03:50|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|17
1733396640000|2024-12-05 11:04:00|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.83|6082.13|71
1733396650000|2024-12-05 11:04:10|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.95|6082.25|11
1733396670000|2024-12-05 11:04:30|6082.95|6082.25|6082.83|6082.13|6082.95|6082.25|6082.83|6082.13|16
1733396690000|2024-12-05 11:04:50|||||||||12
1733396700000|2024-12-05 11:05:00|||||||||3
1733396720000|2024-12-05 11:05:20|||||||||1
1733396730000|2024-12-05 11:05:30|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|16
1733396740000|2024-12-05 11:05:40|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.58|6081.88|19
1733396760000|2024-12-05 11:06:00|||||||||17
1733396770000|2024-12-05 11:06:10|6082.7|6082|6082.58|6081.88|6082.7|6082|6082.58|6081.88|15
1733396780000|2024-12-05 11:06:20|6082.7|6082|6082.58|6081.88|6082.83|6082.13|6082.58|6081.88|47
1733396820000|2024-12-05 11:07:00|6082.7|6082|6082.58|6081.88|6082.7|6082|6082.58|6081.88|16
1733396830000|2024-12-05 11:07:10|6082.7|6082|6082.58|6081.88|6082.83|6082.13|6082.58|6081.88|3
1733396840000|2024-12-05 11:07:20|6082.7|6082|6082.58|6081.88|6082.7|6082|6082.58|6081.88|9
1733396850000|2024-12-05 11:07:30|||||||||1
1733396870000|2024-12-05 11:07:50|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|7
1733396910000|2024-12-05 11:08:30|||||||||3
1733396940000|2024-12-05 11:09:00|6082.7|6082|6082.58|6081.88|6082.7|6082|6082.58|6081.88|25
1733396950000|2024-12-05 11:09:10|6082.7|6082|6082.58|6081.88|6082.7|6082|6082.58|6081.88|15
1733396970000|2024-12-05 11:09:30|||||||||4
1733396980000|2024-12-05 11:09:40|||||||||5
1733396990000|2024-12-05 11:09:50|||||||||10
1733397000000|2024-12-05 11:10:00|6082.7|6082|6082.58|6081.88|6082.7|6082|6082.58|6081.88|28
1733397020000|2024-12-05 11:10:20|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.58|6081.88|6
1733397040000|2024-12-05 11:10:40|||||||||2
1733397050000|2024-12-05 11:10:50|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|20
1733397060000|2024-12-05 11:11:00|||||||||8
1733397070000|2024-12-05 11:11:10|||||||||5
1733397080000|2024-12-05 11:11:20|||||||||2
1733397090000|2024-12-05 11:11:30|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|12
1733397100000|2024-12-05 11:11:40|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|17
1733397110000|2024-12-05 11:11:50|||||||||3
1733397120000|2024-12-05 11:12:00|6083.2|6082.5|6083.08|6082.38|6083.33|6082.63|6083.08|6082.38|32
1733397130000|2024-12-05 11:12:10|||||||||45
1733397140000|2024-12-05 11:12:20|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.2|6082.5|53
1733397150000|2024-12-05 11:12:30|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.2|6082.5|10
1733397160000|2024-12-05 11:12:40|6083.58|6082.88|6083.33|6082.63|6083.58|6082.88|6083.33|6082.63|28
1733397170000|2024-12-05 11:12:50|||||||||3
1733397180000|2024-12-05 11:13:00|6083.45|6082.75|6083.33|6082.63|6083.45|6082.75|6083.33|6082.63|29
1733397220000|2024-12-05 11:13:40|||||||||12
1733397230000|2024-12-05 11:13:50|||||||||19
1733397240000|2024-12-05 11:14:00|||||||||9
1733397260000|2024-12-05 11:14:20|6083.45|6082.75|6083.33|6082.63|6083.58|6082.88|6083.33|6082.63|29
1733397270000|2024-12-05 11:14:30|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|3
1733397300000|2024-12-05 11:15:00|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.33|6082.63|18
1733397310000|2024-12-05 11:15:10|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|16
1733397320000|2024-12-05 11:15:20|||||||||58
1733397340000|2024-12-05 11:15:40|||||||||7
1733397360000|2024-12-05 11:16:00|6083.83|6083.13|6083.58|6082.88|6083.83|6083.13|6083.58|6082.88|25
1733397410000|2024-12-05 11:16:50|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.7|6083|46
1733397420000|2024-12-05 11:17:00|6083.58|6082.88|6083.58|6082.88|6083.83|6083.13|6083.58|6082.88|49
1733397430000|2024-12-05 11:17:10|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.7|6083|7
1733397440000|2024-12-05 11:17:20|6083.7|6083|6083.58|6082.88|6083.7|6083|6083.58|6082.88|9
1733397450000|2024-12-05 11:17:30|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|25
1733397460000|2024-12-05 11:17:40|||||||||2
1733397470000|2024-12-05 11:17:50|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|67
1733397480000|2024-12-05 11:18:00|6082.95|6082.25|6082.83|6082.13|6082.95|6082.25|6082.83|6082.13|18
1733397490000|2024-12-05 11:18:10|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.7|6082|36
1733397510000|2024-12-05 11:18:30|||||||||1
1733397520000|2024-12-05 11:18:40|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|18
1733397530000|2024-12-05 11:18:50|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|17
1733397540000|2024-12-05 11:19:00|6082.58|6081.88|6082.83|6082.13|6082.83|6082.13|6082.58|6081.88|70
1733397550000|2024-12-05 11:19:10|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.58|6081.88|23
1733397560000|2024-12-05 11:19:20|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.95|6082.25|5
1733397590000|2024-12-05 11:19:50|||||||||2
1733397600000|2024-12-05 11:20:00|||||||||20
1733397610000|2024-12-05 11:20:10|||||||||5
1733397620000|2024-12-05 11:20:20|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|21
1733397630000|2024-12-05 11:20:30|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|13
1733397640000|2024-12-05 11:20:40|||||||||3
1733397650000|2024-12-05 11:20:50|||||||||1
1733397670000|2024-12-05 11:21:10|6083.2|6082.5|6083.08|6082.38|6083.2|6082.5|6083.08|6082.38|30
1733397690000|2024-12-05 11:21:30|||||||||1
1733397710000|2024-12-05 11:21:50|||||||||1
1733397730000|2024-12-05 11:22:10|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|15
1733397780000|2024-12-05 11:23:00|6083.2|6082.5|6083.08|6082.38|6083.33|6082.63|6083.08|6082.38|27
1733397800000|2024-12-05 11:23:20|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|16
1733397810000|2024-12-05 11:23:30|6083.2|6082.5|6083.08|6082.38|6083.2|6082.5|6083.08|6082.38|11
1733397850000|2024-12-05 11:24:10|6083.2|6082.5|6083.08|6082.38|6083.2|6082.5|6083.08|6082.38|20
1733397860000|2024-12-05 11:24:20|6083.2|6082.5|6083.08|6082.38|6083.33|6082.63|6083.08|6082.38|23
1733397870000|2024-12-05 11:24:30|||||||||6
1733397880000|2024-12-05 11:24:40|||||||||1
1733397900000|2024-12-05 11:25:00|||||||||3
1733397910000|2024-12-05 11:25:10|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|16
1733397920000|2024-12-05 11:25:20|||||||||7
1733397930000|2024-12-05 11:25:30|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|23
1733397950000|2024-12-05 11:25:50|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|40
1733397960000|2024-12-05 11:26:00|||||||||5
1733397970000|2024-12-05 11:26:10|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|6
1733397980000|2024-12-05 11:26:20|6083.33|6082.63|6083.58|6082.88|6083.58|6082.88|6083.33|6082.63|11
1733397990000|2024-12-05 11:26:30|||||||||16
1733398000000|2024-12-05 11:26:40|||||||||2
1733398010000|2024-12-05 11:26:50|||||||||3
1733398020000|2024-12-05 11:27:00|6083.83|6083.13|6083.58|6082.88|6083.83|6083.13|6083.45|6082.75|114
1733398030000|2024-12-05 11:27:10|6083.45|6082.75|6082.83|6082.13|6083.45|6082.75|6082.83|6082.13|127
1733398040000|2024-12-05 11:27:20|6083.08|6082.38|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|273
1733398050000|2024-12-05 11:27:30|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|6083.33|6082.63|35
1733398080000|2024-12-05 11:28:00|6083.33|6082.63|6083.33|6082.63|6083.58|6082.88|6083.33|6082.63|68
1733398090000|2024-12-05 11:28:10|||||||||10
1733398100000|2024-12-05 11:28:20|6083.58|6082.88|6083.45|6082.75|6083.58|6082.88|6083.33|6082.63|22
1733398110000|2024-12-05 11:28:30|6083.58|6082.88|6083.45|6082.75|6083.58|6082.88|6083.45|6082.75|12
1733398120000|2024-12-05 11:28:40|6083.58|6082.88|6083.33|6082.63|6083.58|6082.88|6083.33|6082.63|14
1733398140000|2024-12-05 11:29:00|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|29
1733398150000|2024-12-05 11:29:10|6083.2|6082.5|6083.08|6082.38|6083.2|6082.5|6083.08|6082.38|35
1733398160000|2024-12-05 11:29:20|||||||||11
1733398170000|2024-12-05 11:29:30|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|79
1733398190000|2024-12-05 11:29:50|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|16
1733398200000|2024-12-05 11:30:00|||||||||1
1733398210000|2024-12-05 11:30:10|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|24
1733398220000|2024-12-05 11:30:20|6083.7|6083|6083.58|6082.88|6083.7|6083|6083.58|6082.88|22
1733398230000|2024-12-05 11:30:30|6083.45|6082.75|6083.33|6082.63|6083.45|6082.75|6083.33|6082.63|20
1733398240000|2024-12-05 11:30:40|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6
1733398250000|2024-12-05 11:30:50|||||||||2
1733398260000|2024-12-05 11:31:00|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.83|6082.13|28
1733398270000|2024-12-05 11:31:10|6082.95|6082.25|6082.83|6082.13|6082.95|6082.25|6082.83|6082.13|7
1733398280000|2024-12-05 11:31:20|||||||||5
1733398300000|2024-12-05 11:31:40|6082.95|6082.25|6082.83|6082.13|6082.95|6082.25|6082.83|6082.13|34
1733398320000|2024-12-05 11:32:00|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.83|6082.13|29
1733398350000|2024-12-05 11:32:30|6082.95|6082.25|6082.83|6082.13|6082.95|6082.25|6082.83|6082.13|28
1733398360000|2024-12-05 11:32:40|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|33
1733398370000|2024-12-05 11:32:50|6082.83|6082.13|6083.08|6082.38|6083.08|6082.38|6082.83|6082.13|14
1733398380000|2024-12-05 11:33:00|6083.33|6082.63|6083.2|6082.5|6083.33|6082.63|6083.08|6082.38|57
1733398390000|2024-12-05 11:33:10|6083.33|6082.63|6083.08|6082.38|6083.33|6082.63|6083.08|6082.38|4
1733398430000|2024-12-05 11:33:50|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|12
1733398460000|2024-12-05 11:34:20|||||||||5
1733398480000|2024-12-05 11:34:40|||||||||69
1733398490000|2024-12-05 11:34:50|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|25
1733398500000|2024-12-05 11:35:00|6083.45|6082.75|6083.33|6082.63|6083.58|6082.88|6083.33|6082.63|54
1733398510000|2024-12-05 11:35:10|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|22
1733398520000|2024-12-05 11:35:20|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.33|6082.63|70
1733398530000|2024-12-05 11:35:30|6083.33|6082.63|6083.58|6082.88|6083.58|6082.88|6083.33|6082.63|43
1733398540000|2024-12-05 11:35:40|6083.7|6083|6083.7|6083|6083.83|6083.13|6083.58|6082.88|69
1733398550000|2024-12-05 11:35:50|6083.58|6082.88|6083.58|6082.88|6083.83|6083.13|6083.58|6082.88|31
1733398560000|2024-12-05 11:36:00|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.58|6082.88|21
1733398570000|2024-12-05 11:36:10|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|13
1733398590000|2024-12-05 11:36:30|6083.83|6083.13|6083.58|6082.88|6083.83|6083.13|6083.58|6082.88|18
1733398610000|2024-12-05 11:36:50|||||||||3
1733398620000|2024-12-05 11:37:00|||||||||9
1733398630000|2024-12-05 11:37:10|6083.7|6083|6083.7|6083|6083.83|6083.13|6083.7|6083|6
1733398640000|2024-12-05 11:37:20|6083.58|6082.88|6083.83|6083.13|6083.83|6083.13|6083.58|6082.88|4
1733398650000|2024-12-05 11:37:30|||||||||3
1733398660000|2024-12-05 11:37:40|6083.7|6083|6083.58|6082.88|6083.7|6083|6083.58|6082.88|18
1733398670000|2024-12-05 11:37:50|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|34
1733398690000|2024-12-05 11:38:10|6084.08|6083.38|6084.33|6083.63|6084.33|6083.63|6084.08|6083.38|128
1733398700000|2024-12-05 11:38:20|6084.2|6083.5|6084.08|6083.38|6084.2|6083.5|6084.08|6083.38|28
1733398720000|2024-12-05 11:38:40|||||||||11
1733398730000|2024-12-05 11:38:50|||||||||4
1733398740000|2024-12-05 11:39:00|6083.95|6083.25|6083.83|6083.13|6083.95|6083.25|6083.83|6083.13|77
1733398760000|2024-12-05 11:39:20|6083.7|6083|6083.58|6082.88|6083.7|6083|6083.58|6082.88|10
1733398770000|2024-12-05 11:39:30|6083.33|6082.63|6083.58|6082.88|6083.58|6082.88|6083.33|6082.63|20
1733398790000|2024-12-05 11:39:50|||||||||39
1733398800000|2024-12-05 11:40:00|||||||||26
1733398810000|2024-12-05 11:40:10|||||||||14
1733398820000|2024-12-05 11:40:20|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|6083.58|6082.88|39
1733398830000|2024-12-05 11:40:30|||||||||1
1733398840000|2024-12-05 11:40:40|6083.7|6083|6083.58|6082.88|6083.83|6083.13|6083.58|6082.88|79
1733398850000|2024-12-05 11:40:50|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|24
1733398860000|2024-12-05 11:41:00|||||||||3
1733398870000|2024-12-05 11:41:10|||||||||3
1733398880000|2024-12-05 11:41:20|6084.08|6083.38|6083.95|6083.25|6084.08|6083.38|6083.95|6083.25|44
1733398890000|2024-12-05 11:41:30|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|8
1733398910000|2024-12-05 11:41:50|||||||||35
1733398920000|2024-12-05 11:42:00|6084.33|6083.63|6084.08|6083.38|6084.33|6083.63|6084.08|6083.38|46
1733398930000|2024-12-05 11:42:10|6083.95|6083.25|6083.83|6083.13|6084.08|6083.38|6083.83|6083.13|49
1733398940000|2024-12-05 11:42:20|6083.95|6083.25|6084.08|6083.38|6084.08|6083.38|6083.95|6083.25|29
1733398950000|2024-12-05 11:42:30|6083.95|6083.25|6084.08|6083.38|6084.08|6083.38|6083.83|6083.13|71
1733398960000|2024-12-05 11:42:40|6084.2|6083.5|6084.33|6083.63|6084.33|6083.63|6084.2|6083.5|23
1733398970000|2024-12-05 11:42:50|||||||||1
1733398980000|2024-12-05 11:43:00|6084.2|6083.5|6084.33|6083.63|6084.33|6083.63|6084.08|6083.38|41
1733399000000|2024-12-05 11:43:20|6084.08|6083.38|6084.33|6083.63|6084.33|6083.63|6084.08|6083.38|22
1733399010000|2024-12-05 11:43:30|||||||||4
1733399020000|2024-12-05 11:43:40|||||||||1
1733399030000|2024-12-05 11:43:50|6084.58|6083.88|6084.58|6083.88|6084.58|6083.88|6084.58|6083.88|28
1733399040000|2024-12-05 11:44:00|6084.33|6083.63|6084.33|6083.63|6084.33|6083.63|6084.33|6083.63|9
1733399050000|2024-12-05 11:44:10|6084.45|6083.75|6084.33|6083.63|6084.58|6083.88|6084.33|6083.63|21
1733399060000|2024-12-05 11:44:20|||||||||16
1733399070000|2024-12-05 11:44:30|||||||||2
1733399080000|2024-12-05 11:44:40|6084.45|6083.75|6084.58|6083.88|6084.58|6083.88|6084.45|6083.75|19
1733399090000|2024-12-05 11:44:50|||||||||4
1733399100000|2024-12-05 11:45:00|6084.33|6083.63|6084.58|6083.88|6084.58|6083.88|6084.33|6083.63|36
1733399110000|2024-12-05 11:45:10|||||||||2
1733399120000|2024-12-05 11:45:20|6084.45|6083.75|6084.58|6083.88|6084.58|6083.88|6084.45|6083.75|28
1733399130000|2024-12-05 11:45:30|6084.7|6084|6084.58|6083.88|6084.83|6084.13|6084.58|6083.88|71
1733399140000|2024-12-05 11:45:40|||||||||37
1733399150000|2024-12-05 11:45:50|6084.45|6083.75|6084.58|6083.88|6084.58|6083.88|6084.45|6083.75|62
1733399160000|2024-12-05 11:46:00|6084.45|6083.75|6084.33|6083.63|6084.58|6083.88|6084.33|6083.63|31
1733399170000|2024-12-05 11:46:10|||||||||18
1733399180000|2024-12-05 11:46:20|6084.45|6083.75|6084.58|6083.88|6084.58|6083.88|6084.45|6083.75|51
1733399190000|2024-12-05 11:46:30|6084.45|6083.75|6084.33|6083.63|6084.58|6083.88|6084.33|6083.63|8
1733399200000|2024-12-05 11:46:40|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|6083.95|6083.25|22
1733399230000|2024-12-05 11:47:10|6084.33|6083.63|6084.33|6083.63|6084.33|6083.63|6084.2|6083.5|38
1733399240000|2024-12-05 11:47:20|6084.2|6083.5|6084.2|6083.5|6084.33|6083.63|6084.2|6083.5|27
1733399250000|2024-12-05 11:47:30|6084.08|6083.38|6084.08|6083.38|6084.2|6083.5|6084.08|6083.38|35
1733399260000|2024-12-05 11:47:40|||||||||1
1733399270000|2024-12-05 11:47:50|||||||||2
1733399280000|2024-12-05 11:48:00|||||||||11
1733399290000|2024-12-05 11:48:10|||||||||1
1733399310000|2024-12-05 11:48:30|6083.83|6083.13|6084.08|6083.38|6084.08|6083.38|6083.83|6083.13|35
1733399320000|2024-12-05 11:48:40|6083.95|6083.25|6083.83|6083.13|6083.95|6083.25|6083.83|6083.13|70
1733399330000|2024-12-05 11:48:50|||||||||11
1733399340000|2024-12-05 11:49:00|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|11
1733399350000|2024-12-05 11:49:10|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|31
1733399370000|2024-12-05 11:49:30|||||||||19
1733399380000|2024-12-05 11:49:40|6083.45|6082.75|6083.33|6082.63|6083.45|6082.75|6083.33|6082.63|54
1733399390000|2024-12-05 11:49:50|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|16
1733399410000|2024-12-05 11:50:10|6083.7|6083|6083.58|6082.88|6083.83|6083.13|6083.58|6082.88|37
1733399420000|2024-12-05 11:50:20|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.58|6082.88|34
1733399430000|2024-12-05 11:50:30|6083.58|6082.88|6083.83|6083.13|6083.83|6083.13|6083.58|6082.88|9
1733399450000|2024-12-05 11:50:50|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.58|6082.88|13
1733399470000|2024-12-05 11:51:10|6083.7|6083|6083.7|6083|6083.83|6083.13|6083.58|6082.88|45
1733399480000|2024-12-05 11:51:20|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|1
1733399500000|2024-12-05 11:51:40|||||||||1
1733399510000|2024-12-05 11:51:50|||||||||3
1733399520000|2024-12-05 11:52:00|6083.58|6082.88|6083.83|6083.13|6083.83|6083.13|6083.58|6082.88|41
1733399530000|2024-12-05 11:52:10|6083.7|6083|6083.58|6082.88|6083.7|6083|6083.58|6082.88|3
1733399540000|2024-12-05 11:52:20|||||||||9
1733399550000|2024-12-05 11:52:30|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.58|6082.88|8
1733399560000|2024-12-05 11:52:40|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|5
1733399570000|2024-12-05 11:52:50|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.7|6083|15
1733399580000|2024-12-05 11:53:00|||||||||7
1733399590000|2024-12-05 11:53:10|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|12
1733399600000|2024-12-05 11:53:20|||||||||1
1733399610000|2024-12-05 11:53:30|||||||||15
1733399620000|2024-12-05 11:53:40|||||||||6
1733399630000|2024-12-05 11:53:50|6084.33|6083.63|6084.08|6083.38|6084.33|6083.63|6084.08|6083.38|74
1733399640000|2024-12-05 11:54:00|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|9
1733399650000|2024-12-05 11:54:10|6083.95|6083.25|6083.83|6083.13|6083.95|6083.25|6083.83|6083.13|13
1733399680000|2024-12-05 11:54:40|6083.58|6082.88|6083.45|6082.75|6083.58|6082.88|6083.45|6082.75|34
1733399690000|2024-12-05 11:54:50|6083.33|6082.63|6083.33|6082.63|6083.58|6082.88|6083.33|6082.63|11
1733399700000|2024-12-05 11:55:00|6083.2|6082.5|6083.2|6082.5|6083.2|6082.5|6083.08|6082.38|29
1733399710000|2024-12-05 11:55:10|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|7
1733399720000|2024-12-05 11:55:20|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|11
1733399730000|2024-12-05 11:55:30|6082.83|6082.13|6083.08|6082.38|6083.08|6082.38|6082.83|6082.13|32
1733399740000|2024-12-05 11:55:40|||||||||27
1733399760000|2024-12-05 11:56:00|6082.83|6082.13|6083.08|6082.38|6083.08|6082.38|6082.83|6082.13|26
1733399770000|2024-12-05 11:56:10|||||||||7
1733399790000|2024-12-05 11:56:30|6083.2|6082.5|6083.2|6082.5|6083.2|6082.5|6083.08|6082.38|16
1733399800000|2024-12-05 11:56:40|6083.08|6082.38|6083.2|6082.5|6083.2|6082.5|6083.08|6082.38|47
1733399810000|2024-12-05 11:56:50|6083.08|6082.38|6083.08|6082.38|6083.2|6082.5|6083.08|6082.38|11
1733399820000|2024-12-05 11:57:00|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|40
1733399840000|2024-12-05 11:57:20|6083.2|6082.5|6083.08|6082.38|6083.2|6082.5|6083.08|6082.38|10
1733399860000|2024-12-05 11:57:40|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.2|6082.5|6
1733399880000|2024-12-05 11:58:00|||||||||2
1733399890000|2024-12-05 11:58:10|6083.58|6082.88|6083.33|6082.63|6083.58|6082.88|6083.33|6082.63|58
1733399900000|2024-12-05 11:58:20|||||||||20
1733399910000|2024-12-05 11:58:30|||||||||1
1733399920000|2024-12-05 11:58:40|||||||||1
1733399930000|2024-12-05 11:58:50|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|15
1733399940000|2024-12-05 11:59:00|||||||||20
1733399950000|2024-12-05 11:59:10|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|10
1733399960000|2024-12-05 11:59:20|||||||||13
1733399980000|2024-12-05 11:59:40|||||||||22
1733399990000|2024-12-05 11:59:50|6083.08|6082.38|6082.83|6082.13|6083.08|6082.38|6082.83|6082.13|17
1733400000000|2024-12-05 12:00:00|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6082.83|6082.13|118
1733400020000|2024-12-05 12:00:20|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.2|6082.5|17
1733400030000|2024-12-05 12:00:30|||||||||2
1733400040000|2024-12-05 12:00:40|6083.08|6082.38|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|141
1733400050000|2024-12-05 12:00:50|6083.45|6082.75|6084.08|6083.38|6084.08|6083.38|6083.33|6082.63|153
1733400060000|2024-12-05 12:01:00|6084.2|6083.5|6084.58|6083.88|6084.58|6083.88|6084.08|6083.38|227
1733400070000|2024-12-05 12:01:10|6084.45|6083.75|6084.58|6083.88|6084.58|6083.88|6084.33|6083.63|54
1733400080000|2024-12-05 12:01:20|6084.7|6084|6084.58|6083.88|6084.7|6084|6084.58|6083.88|28
1733400090000|2024-12-05 12:01:30|||||||||40
1733400100000|2024-12-05 12:01:40|6084.7|6084|6084.33|6083.63|6084.7|6084|6084.33|6083.63|127
1733400110000|2024-12-05 12:01:50|6084.08|6083.38|6084.33|6083.63|6084.33|6083.63|6084.08|6083.38|81
1733400120000|2024-12-05 12:02:00|6084.2|6083.5|6084.33|6083.63|6084.33|6083.63|6084.2|6083.5|63
1733400130000|2024-12-05 12:02:10|6084.08|6083.38|6084.33|6083.63|6084.33|6083.63|6084.08|6083.38|34
1733400140000|2024-12-05 12:02:20|6084.58|6083.88|6084.58|6083.88|6084.58|6083.88|6084.58|6083.88|23
1733400150000|2024-12-05 12:02:30|||||||||13
1733400160000|2024-12-05 12:02:40|6084.45|6083.75|6084.08|6083.38|6084.45|6083.75|6084.08|6083.38|113
1733400170000|2024-12-05 12:02:50|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|56
1733400190000|2024-12-05 12:03:10|||||||||22
1733400200000|2024-12-05 12:03:20|6083.95|6083.25|6083.83|6083.13|6083.95|6083.25|6083.83|6083.13|46
1733400210000|2024-12-05 12:03:30|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|60
1733400220000|2024-12-05 12:03:40|||||||||31
1733400230000|2024-12-05 12:03:50|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|114
1733400240000|2024-12-05 12:04:00|6083.45|6082.75|6083.33|6082.63|6083.45|6082.75|6083.33|6082.63|45
1733400250000|2024-12-05 12:04:10|||||||||27
1733400260000|2024-12-05 12:04:20|||||||||2
1733400270000|2024-12-05 12:04:30|||||||||2
1733400280000|2024-12-05 12:04:40|||||||||8
1733400290000|2024-12-05 12:04:50|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|92
1733400300000|2024-12-05 12:05:00|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|128
1733400310000|2024-12-05 12:05:10|||||||||1
1733400320000|2024-12-05 12:05:20|||||||||12
1733400330000|2024-12-05 12:05:30|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|45
1733400340000|2024-12-05 12:05:40|||||||||4
1733400360000|2024-12-05 12:06:00|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|41
1733400380000|2024-12-05 12:06:20|||||||||30
1733400390000|2024-12-05 12:06:30|6083.7|6083|6083.58|6082.88|6083.7|6083|6083.58|6082.88|138
1733400400000|2024-12-05 12:06:40|6083.83|6083.13|6083.58|6082.88|6083.83|6083.13|6083.58|6082.88|79
1733400410000|2024-12-05 12:06:50|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.58|6082.88|35
1733400420000|2024-12-05 12:07:00|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|8
1733400430000|2024-12-05 12:07:10|||||||||16
1733400440000|2024-12-05 12:07:20|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.7|6083|9
1733400450000|2024-12-05 12:07:30|||||||||48
1733400460000|2024-12-05 12:07:40|||||||||2
1733400470000|2024-12-05 12:07:50|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|17
1733400480000|2024-12-05 12:08:00|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|33
1733400490000|2024-12-05 12:08:10|||||||||7
1733400500000|2024-12-05 12:08:20|||||||||15
1733400530000|2024-12-05 12:08:50|||||||||1
1733400540000|2024-12-05 12:09:00|6083.7|6083|6083.58|6082.88|6083.7|6083|6083.58|6082.88|41
1733400550000|2024-12-05 12:09:10|6083.7|6083|6083.58|6082.88|6083.83|6083.13|6083.58|6082.88|57
1733400560000|2024-12-05 12:09:20|6083.7|6083|6083.58|6082.88|6083.83|6083.13|6083.58|6082.88|40
1733400570000|2024-12-05 12:09:30|||||||||2
1733400580000|2024-12-05 12:09:40|6083.45|6082.75|6083.33|6082.63|6083.45|6082.75|6083.33|6082.63|11
1733400590000|2024-12-05 12:09:50|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|83
1733400600000|2024-12-05 12:10:00|||||||||1
1733400610000|2024-12-05 12:10:10|6083.2|6082.5|6083.08|6082.38|6083.2|6082.5|6083.08|6082.38|59
1733400620000|2024-12-05 12:10:20|6083.2|6082.5|6083.58|6082.88|6083.58|6082.88|6083.2|6082.5|17
1733400630000|2024-12-05 12:10:30|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.33|6082.63|29
1733400640000|2024-12-05 12:10:40|||||||||3
1733400650000|2024-12-05 12:10:50|6083.7|6083|6083.58|6082.88|6083.7|6083|6083.58|6082.88|22
1733400660000|2024-12-05 12:11:00|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|38
1733400670000|2024-12-05 12:11:10|||||||||2
1733400680000|2024-12-05 12:11:20|||||||||2
1733400690000|2024-12-05 12:11:30|||||||||3
1733400700000|2024-12-05 12:11:40|6084.2|6083.5|6084.33|6083.63|6084.33|6083.63|6084.08|6083.38|69
1733400710000|2024-12-05 12:11:50|6084.45|6083.75|6084.33|6083.63|6084.45|6083.75|6084.33|6083.63|37
1733400720000|2024-12-05 12:12:00|6084.45|6083.75|6084.58|6083.88|6084.58|6083.88|6084.45|6083.75|77
1733400730000|2024-12-05 12:12:10|6084.7|6084|6084.58|6083.88|6084.7|6084|6084.58|6083.88|41
1733400740000|2024-12-05 12:12:20|6084.83|6084.13|6084.83|6084.13|6084.83|6084.13|6084.83|6084.13|18
1733400750000|2024-12-05 12:12:30|6084.7|6084|6084.58|6083.88|6084.7|6084|6084.58|6083.88|33
1733400760000|2024-12-05 12:12:40|6084.7|6084|6084.58|6083.88|6084.83|6084.13|6084.58|6083.88|28
1733400770000|2024-12-05 12:12:50|||||||||3
1733400780000|2024-12-05 12:13:00|6084.83|6084.13|6084.83|6084.13|6084.83|6084.13|6084.7|6084|38
1733400790000|2024-12-05 12:13:10|6084.58|6083.88|6084.83|6084.13|6084.83|6084.13|6084.58|6083.88|21
1733400800000|2024-12-05 12:13:20|6084.7|6084|6084.58|6083.88|6084.7|6084|6084.58|6083.88|41
1733400810000|2024-12-05 12:13:30|6084.7|6084|6084.7|6084|6084.83|6084.13|6084.58|6083.88|81
1733400820000|2024-12-05 12:13:40|6084.83|6084.13|6084.58|6083.88|6084.83|6084.13|6084.58|6083.88|10
1733400830000|2024-12-05 12:13:50|6084.7|6084|6084.58|6083.88|6084.7|6084|6084.58|6083.88|45
1733400840000|2024-12-05 12:14:00|6084.83|6084.13|6084.83|6084.13|6084.83|6084.13|6084.83|6084.13|18
1733400850000|2024-12-05 12:14:10|||||||||11
1733400860000|2024-12-05 12:14:20|||||||||6
1733400870000|2024-12-05 12:14:30|||||||||3
1733400880000|2024-12-05 12:14:40|6084.95|6084.25|6085.08|6084.38|6085.08|6084.38|6084.83|6084.13|107
1733400890000|2024-12-05 12:14:50|6084.95|6084.25|6085.08|6084.38|6085.08|6084.38|6084.95|6084.25|34
1733400900000|2024-12-05 12:15:00|6084.95|6084.25|6084.58|6083.88|6085.08|6084.38|6084.58|6083.88|256
1733400910000|2024-12-05 12:15:10|||||||||2
1733400920000|2024-12-05 12:15:20|6084.7|6084|6084.83|6084.13|6084.83|6084.13|6084.7|6084|36
1733400930000|2024-12-05 12:15:30|||||||||6
1733400940000|2024-12-05 12:15:40|6084.95|6084.25|6085.08|6084.38|6085.08|6084.38|6084.95|6084.25|54
1733400950000|2024-12-05 12:15:50|||||||||4
1733400960000|2024-12-05 12:16:00|||||||||3
1733400970000|2024-12-05 12:16:10|||||||||4
1733400980000|2024-12-05 12:16:20|6085.2|6084.5|6085.08|6084.38|6085.33|6084.63|6085.08|6084.38|97
1733401000000|2024-12-05 12:16:40|6085.2|6084.5|6085.33|6084.63|6085.33|6084.63|6085.2|6084.5|23
1733401010000|2024-12-05 12:16:50|6085.08|6084.38|6085.08|6084.38|6085.08|6084.38|6085.08|6084.38|33
1733401020000|2024-12-05 12:17:00|6084.95|6084.25|6085.08|6084.38|6085.08|6084.38|6084.95|6084.25|33
1733401030000|2024-12-05 12:17:10|||||||||27
1733401050000|2024-12-05 12:17:30|||||||||17
1733401060000|2024-12-05 12:17:40|6084.95|6084.25|6084.83|6084.13|6084.95|6084.25|6084.83|6084.13|31
1733401070000|2024-12-05 12:17:50|||||||||14
1733401080000|2024-12-05 12:18:00|||||||||4
1733401100000|2024-12-05 12:18:20|6084.58|6083.88|6084.83|6084.13|6084.83|6084.13|6084.58|6083.88|95
1733401120000|2024-12-05 12:18:40|6084.7|6084|6084.33|6083.63|6084.7|6084|6084.33|6083.63|28
1733401130000|2024-12-05 12:18:50|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|6083.95|6083.25|70
1733401140000|2024-12-05 12:19:00|6083.95|6083.25|6083.95|6083.25|6084.08|6083.38|6083.83|6083.13|49
1733401150000|2024-12-05 12:19:10|6083.83|6083.13|6083.83|6083.13|6084.08|6083.38|6083.83|6083.13|12
1733401160000|2024-12-05 12:19:20|6083.95|6083.25|6083.83|6083.13|6084.08|6083.38|6083.83|6083.13|29
1733401170000|2024-12-05 12:19:30|6083.95|6083.25|6083.83|6083.13|6084.08|6083.38|6083.83|6083.13|12
1733401180000|2024-12-05 12:19:40|6083.95|6083.25|6083.83|6083.13|6084.08|6083.38|6083.83|6083.13|17
1733401190000|2024-12-05 12:19:50|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|11
1733401200000|2024-12-05 12:20:00|6083.95|6083.25|6083.95|6083.25|6083.95|6083.25|6083.83|6083.13|10
1733401210000|2024-12-05 12:20:10|6083.83|6083.13|6083.83|6083.13|6084.08|6083.38|6083.83|6083.13|69
1733401230000|2024-12-05 12:20:30|||||||||7
1733401240000|2024-12-05 12:20:40|||||||||12
1733401250000|2024-12-05 12:20:50|||||||||2
1733401260000|2024-12-05 12:21:00|6083.58|6082.88|6083.83|6083.13|6083.83|6083.13|6083.58|6082.88|32
1733401270000|2024-12-05 12:21:10|||||||||6
1733401280000|2024-12-05 12:21:20|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.58|6082.88|55
1733401290000|2024-12-05 12:21:30|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.58|6082.88|14
1733401300000|2024-12-05 12:21:40|6083.95|6083.25|6084.08|6083.38|6084.08|6083.38|6083.95|6083.25|27
1733401310000|2024-12-05 12:21:50|6083.83|6083.13|6083.83|6083.13|6083.95|6083.25|6083.83|6083.13|52
1733401320000|2024-12-05 12:22:00|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|17
1733401330000|2024-12-05 12:22:10|6083.95|6083.25|6084.08|6083.38|6084.08|6083.38|6083.95|6083.25|95
1733401340000|2024-12-05 12:22:20|6083.95|6083.25|6083.83|6083.13|6084.08|6083.38|6083.83|6083.13|43
1733401350000|2024-12-05 12:22:30|||||||||11
1733401370000|2024-12-05 12:22:50|||||||||26
1733401380000|2024-12-05 12:23:00|6083.95|6083.25|6084.08|6083.38|6084.08|6083.38|6083.95|6083.25|11
1733401390000|2024-12-05 12:23:10|6083.83|6083.13|6084.08|6083.38|6084.08|6083.38|6083.83|6083.13|39
1733401400000|2024-12-05 12:23:20|6083.83|6083.13|6083.83|6083.13|6083.95|6083.25|6083.83|6083.13|35
1733401410000|2024-12-05 12:23:30|6083.58|6082.88|6083.83|6083.13|6083.83|6083.13|6083.58|6082.88|57
1733401420000|2024-12-05 12:23:40|6083.7|6083|6083.7|6083|6083.7|6083|6083.7|6083|15
1733401430000|2024-12-05 12:23:50|6083.58|6082.88|6083.58|6082.88|6083.83|6083.13|6083.58|6082.88|22
1733401440000|2024-12-05 12:24:00|||||||||2
1733401450000|2024-12-05 12:24:10|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|45
1733401460000|2024-12-05 12:24:20|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.7|6083|7
1733401480000|2024-12-05 12:24:40|||||||||4
1733401500000|2024-12-05 12:25:00|6083.95|6083.25|6084.08|6083.38|6084.08|6083.38|6083.95|6083.25|63
1733401520000|2024-12-05 12:25:20|||||||||3
1733401530000|2024-12-05 12:25:30|6084.2|6083.5|6084.33|6083.63|6084.33|6083.63|6084.2|6083.5|35
1733401540000|2024-12-05 12:25:40|6084.2|6083.5|6084.08|6083.38|6084.2|6083.5|6084.08|6083.38|6
1733401560000|2024-12-05 12:26:00|6083.83|6083.13|6084.08|6083.38|6084.08|6083.38|6083.83|6083.13|33
1733401570000|2024-12-05 12:26:10|||||||||1
1733401580000|2024-12-05 12:26:20|||||||||3
1733401590000|2024-12-05 12:26:30|6084.2|6083.5|6084.33|6083.63|6084.33|6083.63|6084.2|6083.5|16
1733401600000|2024-12-05 12:26:40|6084.2|6083.5|6084.08|6083.38|6084.33|6083.63|6084.08|6083.38|18
1733401610000|2024-12-05 12:26:50|||||||||1
1733401620000|2024-12-05 12:27:00|6083.95|6083.25|6084.08|6083.38|6084.08|6083.38|6083.83|6083.13|45
1733401630000|2024-12-05 12:27:10|6083.95|6083.25|6083.83|6083.13|6084.08|6083.38|6083.83|6083.13|19
1733401640000|2024-12-05 12:27:20|6083.95|6083.25|6084.08|6083.38|6084.08|6083.38|6083.83|6083.13|43
1733401650000|2024-12-05 12:27:30|6083.83|6083.13|6083.83|6083.13|6083.95|6083.25|6083.83|6083.13|17
1733401660000|2024-12-05 12:27:40|||||||||3
1733401680000|2024-12-05 12:28:00|||||||||12
1733401700000|2024-12-05 12:28:20|6083.95|6083.25|6083.58|6082.88|6083.95|6083.25|6083.33|6082.63|99
1733401710000|2024-12-05 12:28:30|6083.45|6082.75|6083.33|6082.63|6083.58|6082.88|6083.08|6082.38|52
1733401720000|2024-12-05 12:28:40|||||||||2
1733401730000|2024-12-05 12:28:50|||||||||1
1733401740000|2024-12-05 12:29:00|||||||||1
1733401750000|2024-12-05 12:29:10|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|35
1733401760000|2024-12-05 12:29:20|6083.7|6083|6083.58|6082.88|6083.83|6083.13|6083.58|6082.88|48
1733401770000|2024-12-05 12:29:30|6083.7|6083|6083.58|6082.88|6083.83|6083.13|6083.58|6082.88|27
1733401790000|2024-12-05 12:29:50|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|28
1733401800000|2024-12-05 12:30:00|6083.45|6082.75|6083.33|6082.63|6083.45|6082.75|6083.33|6082.63|17
1733401810000|2024-12-05 12:30:10|||||||||6
1733401820000|2024-12-05 12:30:20|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.33|6082.63|34
1733401840000|2024-12-05 12:30:40|6083.7|6083|6083.58|6082.88|6083.7|6083|6083.58|6082.88|18
1733401860000|2024-12-05 12:31:00|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|35
1733401880000|2024-12-05 12:31:20|6083.45|6082.75|6083.33|6082.63|6083.45|6082.75|6083.33|6082.63|22
1733401890000|2024-12-05 12:31:30|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|43
1733401900000|2024-12-05 12:31:40|||||||||1
1733401910000|2024-12-05 12:31:50|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.7|6083|24
1733401920000|2024-12-05 12:32:00|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.7|6083|23
1733401930000|2024-12-05 12:32:10|6083.58|6082.88|6083.7|6083|6083.7|6083|6083.58|6082.88|32
1733401940000|2024-12-05 12:32:20|6083.83|6083.13|6083.58|6082.88|6083.83|6083.13|6083.58|6082.88|6
1733401950000|2024-12-05 12:32:30|6083.45|6082.75|6083.33|6082.63|6083.58|6082.88|6083.33|6082.63|31
1733401960000|2024-12-05 12:32:40|||||||||3
1733401980000|2024-12-05 12:33:00|6083.45|6082.75|6083.83|6083.13|6083.83|6083.13|6083.45|6082.75|65
1733401990000|2024-12-05 12:33:10|6083.7|6083|6083.7|6083|6083.7|6083|6083.58|6082.88|57
1733402000000|2024-12-05 12:33:20|6083.83|6083.13|6083.58|6082.88|6083.83|6083.13|6083.58|6082.88|4
1733402030000|2024-12-05 12:33:50|6083.33|6082.63|6083.58|6082.88|6083.58|6082.88|6083.33|6082.63|60
1733402040000|2024-12-05 12:34:00|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|66
1733402050000|2024-12-05 12:34:10|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|50
1733402060000|2024-12-05 12:34:20|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|6083.58|6082.88|29
1733402080000|2024-12-05 12:34:40|||||||||13
1733402090000|2024-12-05 12:34:50|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.7|6083|23
1733402100000|2024-12-05 12:35:00|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.58|6082.88|36
1733402110000|2024-12-05 12:35:10|6083.7|6083|6083.58|6082.88|6083.7|6083|6083.58|6082.88|17
1733402120000|2024-12-05 12:35:20|||||||||2
1733402130000|2024-12-05 12:35:30|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|6083.7|6083|15
1733402140000|2024-12-05 12:35:40|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|20
1733402160000|2024-12-05 12:36:00|||||||||45
1733402180000|2024-12-05 12:36:20|6083.83|6083.13|6084.08|6083.38|6084.08|6083.38|6083.83|6083.13|57
1733402190000|2024-12-05 12:36:30|6083.95|6083.25|6083.83|6083.13|6083.95|6083.25|6083.83|6083.13|19
1733402200000|2024-12-05 12:36:40|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.58|6082.88|91
1733402220000|2024-12-05 12:37:00|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|24
1733402230000|2024-12-05 12:37:10|||||||||15
1733402240000|2024-12-05 12:37:20|||||||||10
1733402250000|2024-12-05 12:37:30|||||||||3
1733402260000|2024-12-05 12:37:40|6084.2|6083.5|6084.33|6083.63|6084.33|6083.63|6084.2|6083.5|33
1733402280000|2024-12-05 12:38:00|6084.2|6083.5|6084.33|6083.63|6084.33|6083.63|6084.2|6083.5|41
1733402310000|2024-12-05 12:38:30|6084.58|6083.88|6084.58|6083.88|6084.58|6083.88|6084.58|6083.88|19
1733402340000|2024-12-05 12:39:00|||||||||12
1733402350000|2024-12-05 12:39:10|6084.45|6083.75|6084.58|6083.88|6084.58|6083.88|6084.45|6083.75|38
1733402370000|2024-12-05 12:39:30|6084.83|6084.13|6084.83|6084.13|6084.83|6084.13|6084.83|6084.13|40
1733402380000|2024-12-05 12:39:40|6084.7|6084|6084.58|6083.88|6084.83|6084.13|6084.58|6083.88|22
1733402390000|2024-12-05 12:39:50|6084.7|6084|6084.58|6083.88|6084.83|6084.13|6084.58|6083.88|13
1733402400000|2024-12-05 12:40:00|||||||||4
1733402410000|2024-12-05 12:40:10|||||||||9
1733402420000|2024-12-05 12:40:20|6084.45|6083.75|6084.33|6083.63|6084.58|6083.88|6084.33|6083.63|35
1733402430000|2024-12-05 12:40:30|||||||||19
1733402440000|2024-12-05 12:40:40|6084.2|6083.5|6084.08|6083.38|6084.2|6083.5|6084.08|6083.38|16
1733402450000|2024-12-05 12:40:50|||||||||1
1733402460000|2024-12-05 12:41:00|6084.33|6083.63|6084.58|6083.88|6084.58|6083.88|6084.33|6083.63|71
1733402470000|2024-12-05 12:41:10|||||||||18
1733402490000|2024-12-05 12:41:30|6084.33|6083.63|6084.33|6083.63|6084.45|6083.75|6084.33|6083.63|43
1733402500000|2024-12-05 12:41:40|||||||||9
1733402510000|2024-12-05 12:41:50|6084.58|6083.88|6084.58|6083.88|6084.58|6083.88|6084.45|6083.75|89
1733402520000|2024-12-05 12:42:00|6084.45|6083.75|6084.58|6083.88|6084.58|6083.88|6084.45|6083.75|21
1733402540000|2024-12-05 12:42:20|6084.45|6083.75|6084.58|6083.88|6084.58|6083.88|6084.33|6083.63|83
1733402570000|2024-12-05 12:42:50|6084.45|6083.75|6084.58|6083.88|6084.58|6083.88|6084.45|6083.75|15
1733402590000|2024-12-05 12:43:10|6084.45|6083.75|6084.58|6083.88|6084.58|6083.88|6084.45|6083.75|5
1733402610000|2024-12-05 12:43:30|||||||||29
1733402620000|2024-12-05 12:43:40|6084.45|6083.75|6084.33|6083.63|6084.45|6083.75|6084.33|6083.63|8
1733402640000|2024-12-05 12:44:00|6084.45|6083.75|6084.33|6083.63|6084.45|6083.75|6084.33|6083.63|69
1733402650000|2024-12-05 12:44:10|||||||||1
1733402660000|2024-12-05 12:44:20|6084.08|6083.38|6084.33|6083.63|6084.33|6083.63|6084.08|6083.38|8
1733402670000|2024-12-05 12:44:30|6084.45|6083.75|6084.33|6083.63|6084.45|6083.75|6084.33|6083.63|27
1733402700000|2024-12-05 12:45:00|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|8
1733402710000|2024-12-05 12:45:10|||||||||1
1733402730000|2024-12-05 12:45:30|6084.33|6083.63|6084.33|6083.63|6084.33|6083.63|6084.33|6083.63|28
1733402740000|2024-12-05 12:45:40|||||||||1
1733402750000|2024-12-05 12:45:50|6084.58|6083.88|6084.58|6083.88|6084.58|6083.88|6084.58|6083.88|18
1733402770000|2024-12-05 12:46:10|6084.7|6084|6084.58|6083.88|6084.83|6084.13|6084.58|6083.88|222
1733402790000|2024-12-05 12:46:30|6084.33|6083.63|6084.33|6083.63|6084.58|6083.88|6084.33|6083.63|33
1733402800000|2024-12-05 12:46:40|||||||||5
1733402810000|2024-12-05 12:46:50|||||||||4
1733402830000|2024-12-05 12:47:10|||||||||12
1733402840000|2024-12-05 12:47:20|6084.2|6083.5|6084.08|6083.38|6084.2|6083.5|6084.08|6083.38|7
1733402850000|2024-12-05 12:47:30|||||||||3
1733402870000|2024-12-05 12:47:50|6084.58|6083.88|6084.58|6083.88|6084.58|6083.88|6084.33|6083.63|199
1733402880000|2024-12-05 12:48:00|6084.45|6083.75|6084.33|6083.63|6084.58|6083.88|6084.33|6083.63|30
1733402890000|2024-12-05 12:48:10|||||||||1
1733402910000|2024-12-05 12:48:30|||||||||1
1733402930000|2024-12-05 12:48:50|6084.58|6083.88|6084.33|6083.63|6084.58|6083.88|6084.33|6083.63|66
1733402940000|2024-12-05 12:49:00|6084.2|6083.5|6084.08|6083.38|6084.2|6083.5|6084.08|6083.38|118
1733402950000|2024-12-05 12:49:10|||||||||67
1733402960000|2024-12-05 12:49:20|6083.83|6083.13|6084.08|6083.38|6084.08|6083.38|6083.83|6083.13|152
1733402970000|2024-12-05 12:49:30|6084.2|6083.5|6084.58|6083.88|6084.58|6083.88|6084.2|6083.5|50
1733402980000|2024-12-05 12:49:40|6084.33|6083.63|6084.58|6083.88|6084.58|6083.88|6084.33|6083.63|49
1733402990000|2024-12-05 12:49:50|6084.45|6083.75|6084.33|6083.63|6084.58|6083.88|6084.33|6083.63|96
1733403000000|2024-12-05 12:50:00|6084.58|6083.88|6084.58|6083.88|6084.58|6083.88|6084.58|6083.88|6
1733403010000|2024-12-05 12:50:10|6084.33|6083.63|6084.33|6083.63|6084.58|6083.88|6084.33|6083.63|18
1733403020000|2024-12-05 12:50:20|||||||||3
1733403040000|2024-12-05 12:50:40|||||||||2
1733403050000|2024-12-05 12:50:50|6084.45|6083.75|6084.58|6083.88|6084.58|6083.88|6084.45|6083.75|45
1733403060000|2024-12-05 12:51:00|6084.7|6084|6084.58|6083.88|6084.7|6084|6084.58|6083.88|48
1733403070000|2024-12-05 12:51:10|6084.83|6084.13|6084.83|6084.13|6084.83|6084.13|6084.83|6084.13|26
1733403080000|2024-12-05 12:51:20|6084.7|6084|6084.7|6084|6084.7|6084|6084.7|6084|118
1733403090000|2024-12-05 12:51:30|6084.83|6084.13|6084.83|6084.13|6084.83|6084.13|6084.83|6084.13|88
1733403120000|2024-12-05 12:52:00|6084.7|6084|6084.58|6083.88|6084.7|6084|6084.58|6083.88|79
1733403130000|2024-12-05 12:52:10|6084.7|6084|6084.58|6083.88|6084.7|6084|6084.58|6083.88|45
1733403140000|2024-12-05 12:52:20|6084.7|6084|6084.58|6083.88|6084.83|6084.13|6084.58|6083.88|50
1733403150000|2024-12-05 12:52:30|6084.7|6084|6084.58|6083.88|6084.7|6084|6084.58|6083.88|31
1733403160000|2024-12-05 12:52:40|||||||||1
1733403170000|2024-12-05 12:52:50|||||||||9
1733403180000|2024-12-05 12:53:00|6084.83|6084.13|6084.7|6084|6084.83|6084.13|6084.58|6083.88|129
1733403190000|2024-12-05 12:53:10|6084.58|6083.88|6084.83|6084.13|6084.83|6084.13|6084.58|6083.88|26
1733403200000|2024-12-05 12:53:20|6084.95|6084.25|6084.83|6084.13|6084.95|6084.25|6084.83|6084.13|17
1733403210000|2024-12-05 12:53:30|6084.95|6084.25|6084.83|6084.13|6085.08|6084.38|6084.83|6084.13|24
1733403220000|2024-12-05 12:53:40|6084.7|6084|6084.58|6083.88|6084.83|6084.13|6084.58|6083.88|45
1733403230000|2024-12-05 12:53:50|||||||||2
1733403240000|2024-12-05 12:54:00|||||||||8
1733403250000|2024-12-05 12:54:10|6084.45|6083.75|6084.58|6083.88|6084.58|6083.88|6084.45|6083.75|7
1733403270000|2024-12-05 12:54:30|||||||||41
1733403280000|2024-12-05 12:54:40|6084.83|6084.13|6084.83|6084.13|6084.83|6084.13|6084.83|6084.13|12
1733403300000|2024-12-05 12:55:00|6085.08|6084.38|6085.08|6084.38|6085.08|6084.38|6084.83|6084.13|71
1733403320000|2024-12-05 12:55:20|6084.95|6084.25|6085.08|6084.38|6085.08|6084.38|6084.95|6084.25|114
1733403330000|2024-12-05 12:55:30|||||||||2
1733403350000|2024-12-05 12:55:50|||||||||3
1733403360000|2024-12-05 12:56:00|||||||||14
1733403380000|2024-12-05 12:56:20|||||||||59
1733403400000|2024-12-05 12:56:40|||||||||22
1733403410000|2024-12-05 12:56:50|6085.33|6084.63|6085.83|6085.13|6085.83|6085.13|6085.33|6084.63|171
1733403420000|2024-12-05 12:57:00|6085.7|6085|6085.83|6085.13|6085.83|6085.13|6085.7|6085|76
1733403430000|2024-12-05 12:57:10|||||||||8
1733403440000|2024-12-05 12:57:20|||||||||47
1733403450000|2024-12-05 12:57:30|6085.7|6085|6085.58|6084.88|6085.83|6085.13|6085.58|6084.88|64
1733403460000|2024-12-05 12:57:40|6085.83|6085.13|6085.83|6085.13|6085.83|6085.13|6085.83|6085.13|16
1733403470000|2024-12-05 12:57:50|||||||||56
1733403480000|2024-12-05 12:58:00|6086.08|6085.38|6085.83|6085.13|6086.08|6085.38|6085.58|6084.88|129
1733403490000|2024-12-05 12:58:10|6085.7|6085|6085.58|6084.88|6085.7|6085|6085.33|6084.63|99
1733403500000|2024-12-05 12:58:20|6085.45|6084.75|6085.58|6084.88|6085.58|6084.88|6085.45|6084.75|11
1733403510000|2024-12-05 12:58:30|||||||||2
1733403530000|2024-12-05 12:58:50|||||||||25
1733403540000|2024-12-05 12:59:00|6085.45|6084.75|6085.58|6084.88|6085.58|6084.88|6085.45|6084.75|48
1733403550000|2024-12-05 12:59:10|||||||||2
1733403560000|2024-12-05 12:59:20|||||||||16
1733403570000|2024-12-05 12:59:30|6085.7|6085|6085.83|6085.13|6085.83|6085.13|6085.7|6085|37
1733403590000|2024-12-05 12:59:50|6086.08|6085.38|6085.83|6085.13|6086.08|6085.38|6085.83|6085.13|175
1733403600000|2024-12-05 13:00:00|6086.08|6085.38|6085.58|6084.88|6086.08|6085.38|6085.58|6084.88|164
1733403610000|2024-12-05 13:00:10|6085.33|6084.63|6085.08|6084.38|6085.33|6084.63|6085.08|6084.38|76
1733403620000|2024-12-05 13:00:20|||||||||27
1733403630000|2024-12-05 13:00:30|6084.95|6084.25|6084.83|6084.13|6084.95|6084.25|6084.83|6084.13|55
1733403640000|2024-12-05 13:00:40|6084.95|6084.25|6085.08|6084.38|6085.08|6084.38|6084.83|6084.13|96
1733403650000|2024-12-05 13:00:50|||||||||4
1733403660000|2024-12-05 13:01:00|6084.83|6084.13|6084.83|6084.13|6084.83|6084.13|6084.83|6084.13|82
1733403670000|2024-12-05 13:01:10|6085.08|6084.38|6085.08|6084.38|6085.08|6084.38|6084.95|6084.25|68
1733403680000|2024-12-05 13:01:20|6084.95|6084.25|6084.83|6084.13|6084.95|6084.25|6084.83|6084.13|40
1733403690000|2024-12-05 13:01:30|6084.58|6083.88|6084.58|6083.88|6084.58|6083.88|6084.45|6083.75|110
1733403700000|2024-12-05 13:01:40|||||||||16
1733403710000|2024-12-05 13:01:50|6084.33|6083.63|6084.33|6083.63|6084.33|6083.63|6084.08|6083.38|149
1733403720000|2024-12-05 13:02:00|6084.45|6083.75|6084.58|6083.88|6084.58|6083.88|6084.45|6083.75|62
1733403730000|2024-12-05 13:02:10|||||||||19
1733403740000|2024-12-05 13:02:20|6084.7|6084|6084.83|6084.13|6084.83|6084.13|6084.7|6084|16
1733403750000|2024-12-05 13:02:30|6084.58|6083.88|6084.83|6084.13|6084.83|6084.13|6084.58|6083.88|30
1733403760000|2024-12-05 13:02:40|6084.58|6083.88|6084.83|6084.13|6084.83|6084.13|6084.58|6083.88|40
1733403770000|2024-12-05 13:02:50|6085.08|6084.38|6085.08|6084.38|6085.08|6084.38|6085.08|6084.38|47
1733403780000|2024-12-05 13:03:00|||||||||43
1733403790000|2024-12-05 13:03:10|6085.33|6084.63|6085.08|6084.38|6085.33|6084.63|6085.08|6084.38|76
1733403800000|2024-12-05 13:03:20|6085.2|6084.5|6085.08|6084.38|6085.2|6084.5|6085.08|6084.38|29
1733403810000|2024-12-05 13:03:30|6084.95|6084.25|6084.95|6084.25|6085.08|6084.38|6084.83|6084.13|82
1733403820000|2024-12-05 13:03:40|6084.83|6084.13|6085.08|6084.38|6085.08|6084.38|6084.83|6084.13|26
1733403830000|2024-12-05 13:03:50|6084.83|6084.13|6085.08|6084.38|6085.08|6084.38|6084.83|6084.13|24
1733403840000|2024-12-05 13:04:00|6084.83|6084.13|6084.83|6084.13|6084.83|6084.13|6084.83|6084.13|19
1733403850000|2024-12-05 13:04:10|6084.58|6083.88|6084.58|6083.88|6084.58|6083.88|6084.58|6083.88|18
1733403860000|2024-12-05 13:04:20|||||||||2
1733403870000|2024-12-05 13:04:30|6084.45|6083.75|6084.33|6083.63|6084.58|6083.88|6084.33|6083.63|49
1733403890000|2024-12-05 13:04:50|6084.58|6083.88|6084.58|6083.88|6084.58|6083.88|6084.33|6083.63|43
1733403900000|2024-12-05 13:05:00|6084.45|6083.75|6084.33|6083.63|6084.45|6083.75|6084.33|6083.63|14
1733403910000|2024-12-05 13:05:10|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|34
1733403920000|2024-12-05 13:05:20|6084.33|6083.63|6084.33|6083.63|6084.33|6083.63|6084.33|6083.63|77
1733403930000|2024-12-05 13:05:30|6084.45|6083.75|6084.33|6083.63|6084.58|6083.88|6084.33|6083.63|34
1733403940000|2024-12-05 13:05:40|6084.2|6083.5|6084.2|6083.5|6084.2|6083.5|6084.2|6083.5|41
1733403950000|2024-12-05 13:05:50|6084.08|6083.38|6084.2|6083.5|6084.33|6083.63|6084.08|6083.38|32
1733403960000|2024-12-05 13:06:00|6084.33|6083.63|6084.33|6083.63|6084.45|6083.75|6084.33|6083.63|35
1733403970000|2024-12-05 13:06:10|6084.45|6083.75|6084.58|6083.88|6084.58|6083.88|6084.45|6083.75|22
1733403980000|2024-12-05 13:06:20|6084.45|6083.75|6084.33|6083.63|6084.58|6083.88|6084.33|6083.63|23
1733403990000|2024-12-05 13:06:30|6084.2|6083.5|6084.08|6083.38|6084.33|6083.63|6084.08|6083.38|19
1733404000000|2024-12-05 13:06:40|6083.95|6083.25|6084.08|6083.38|6084.08|6083.38|6083.83|6083.13|85
1733404010000|2024-12-05 13:06:50|6083.83|6083.13|6084.08|6083.38|6084.08|6083.38|6083.83|6083.13|28
1733404020000|2024-12-05 13:07:00|6083.95|6083.25|6084.08|6083.38|6084.08|6083.38|6083.83|6083.13|65
1733404030000|2024-12-05 13:07:10|||||||||1
1733404040000|2024-12-05 13:07:20|6083.95|6083.25|6083.83|6083.13|6084.08|6083.38|6083.83|6083.13|123
1733404050000|2024-12-05 13:07:30|||||||||6
1733404060000|2024-12-05 13:07:40|||||||||1
1733404070000|2024-12-05 13:07:50|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.58|6082.88|173
1733404080000|2024-12-05 13:08:00|6083.58|6082.88|6083.58|6082.88|6083.83|6083.13|6083.58|6082.88|84
1733404090000|2024-12-05 13:08:10|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|35
1733404100000|2024-12-05 13:08:20|6083.7|6083|6083.58|6082.88|6083.7|6083|6083.58|6082.88|20
1733404110000|2024-12-05 13:08:30|||||||||5
1733404120000|2024-12-05 13:08:40|||||||||2
1733404130000|2024-12-05 13:08:50|6083.33|6082.63|6082.83|6082.13|6083.45|6082.75|6082.83|6082.13|383
1733404140000|2024-12-05 13:09:00|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.58|6081.88|94
1733404150000|2024-12-05 13:09:10|6083.08|6082.38|6082.83|6082.13|6083.08|6082.38|6082.83|6082.13|90
1733404160000|2024-12-05 13:09:20|6082.95|6082.25|6083.33|6082.63|6083.33|6082.63|6082.95|6082.25|56
1733404170000|2024-12-05 13:09:30|6083.45|6082.75|6083.33|6082.63|6083.58|6082.88|6083.33|6082.63|29
1733404180000|2024-12-05 13:09:40|6083.45|6082.75|6083.45|6082.75|6083.58|6082.88|6083.33|6082.63|26
1733404190000|2024-12-05 13:09:50|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|6083.33|6082.63|18
1733404200000|2024-12-05 13:10:00|6083.45|6082.75|6083.33|6082.63|6083.45|6082.75|6083.33|6082.63|21
1733404210000|2024-12-05 13:10:10|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|37
1733404220000|2024-12-05 13:10:20|6083.33|6082.63|6083.08|6082.38|6083.33|6082.63|6083.08|6082.38|42
1733404230000|2024-12-05 13:10:30|||||||||32
1733404240000|2024-12-05 13:10:40|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.95|6082.25|22
1733404250000|2024-12-05 13:10:50|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|21
1733404260000|2024-12-05 13:11:00|6083.2|6082.5|6083.2|6082.5|6083.33|6082.63|6083.2|6082.5|50
1733404270000|2024-12-05 13:11:10|6083.33|6082.63|6083.33|6082.63|6083.58|6082.88|6083.08|6082.38|80
1733404280000|2024-12-05 13:11:20|6083.45|6082.75|6083.33|6082.63|6083.45|6082.75|6083.33|6082.63|36
1733404290000|2024-12-05 13:11:30|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|14
1733404300000|2024-12-05 13:11:40|6083.7|6083|6083.58|6082.88|6083.7|6083|6083.58|6082.88|11
1733404310000|2024-12-05 13:11:50|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|13
1733404320000|2024-12-05 13:12:00|||||||||26
1733404330000|2024-12-05 13:12:10|6083.95|6083.25|6084.08|6083.38|6084.08|6083.38|6083.95|6083.25|18
1733404340000|2024-12-05 13:12:20|6084.2|6083.5|6084.33|6083.63|6084.33|6083.63|6084.2|6083.5|45
1733404350000|2024-12-05 13:12:30|6084.2|6083.5|6084.08|6083.38|6084.2|6083.5|6084.08|6083.38|48
1733404360000|2024-12-05 13:12:40|6083.95|6083.25|6084.08|6083.38|6084.08|6083.38|6083.83|6083.13|33
1733404370000|2024-12-05 13:12:50|||||||||1
1733404380000|2024-12-05 13:13:00|||||||||4
1733404390000|2024-12-05 13:13:10|6084.33|6083.63|6084.2|6083.5|6084.33|6083.63|6084.2|6083.5|13
1733404400000|2024-12-05 13:13:20|6084.08|6083.38|6084.33|6083.63|6084.33|6083.63|6084.08|6083.38|40
1733404410000|2024-12-05 13:13:30|6084.2|6083.5|6084.2|6083.5|6084.2|6083.5|6084.2|6083.5|0
1733404420000|2024-12-05 13:13:40|6084.08|6083.38|6084.33|6083.63|6084.33|6083.63|6084.08|6083.38|33
1733404430000|2024-12-05 13:13:50|6084.2|6083.5|6084.08|6083.38|6084.2|6083.5|6084.08|6083.38|10
1733404440000|2024-12-05 13:14:00|6083.83|6083.13|6083.95|6083.25|6084.08|6083.38|6083.83|6083.13|48
1733404450000|2024-12-05 13:14:10|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|3
1733404460000|2024-12-05 13:14:20|||||||||50
1733404470000|2024-12-05 13:14:30|||||||||88
1733404480000|2024-12-05 13:14:40|6084.33|6083.63|6084.33|6083.63|6084.33|6083.63|6084.33|6083.63|105
1733404490000|2024-12-05 13:14:50|6084.2|6083.5|6084.08|6083.38|6084.33|6083.63|6084.08|6083.38|94
1733404500000|2024-12-05 13:15:00|6083.95|6083.25|6083.83|6083.13|6083.95|6083.25|6083.58|6082.88|130
1733404510000|2024-12-05 13:15:10|||||||||88
1733404520000|2024-12-05 13:15:20|6083.58|6082.88|6083.33|6082.63|6083.58|6082.88|6083.33|6082.63|32
1733404530000|2024-12-05 13:15:30|||||||||59
1733404540000|2024-12-05 13:15:40|||||||||3
1733404550000|2024-12-05 13:15:50|6083.45|6082.75|6083.33|6082.63|6083.58|6082.88|6083.33|6082.63|22
1733404560000|2024-12-05 13:16:00|||||||||17
1733404570000|2024-12-05 13:16:10|||||||||3
1733404580000|2024-12-05 13:16:20|||||||||6
1733404590000|2024-12-05 13:16:30|||||||||1
1733404600000|2024-12-05 13:16:40|||||||||1
1733404610000|2024-12-05 13:16:50|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|20
1733404620000|2024-12-05 13:17:00|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|52
1733404630000|2024-12-05 13:17:10|||||||||3
1733404640000|2024-12-05 13:17:20|6083.83|6083.13|6083.58|6082.88|6083.83|6083.13|6083.58|6082.88|64
1733404650000|2024-12-05 13:17:30|6083.45|6082.75|6083.33|6082.63|6083.45|6082.75|6083.33|6082.63|8
1733404660000|2024-12-05 13:17:40|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|13
1733404670000|2024-12-05 13:17:50|6083.45|6082.75|6083.33|6082.63|6083.45|6082.75|6083.33|6082.63|28
1733404680000|2024-12-05 13:18:00|||||||||15
1733404690000|2024-12-05 13:18:10|6083.45|6082.75|6083.33|6082.63|6083.45|6082.75|6083.33|6082.63|23
1733404700000|2024-12-05 13:18:20|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|27
1733404710000|2024-12-05 13:18:30|6083.33|6082.63|6083.08|6082.38|6083.33|6082.63|6083.08|6082.38|30
1733404720000|2024-12-05 13:18:40|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.95|6082.25|97
1733404730000|2024-12-05 13:18:50|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.83|6082.13|22
1733404740000|2024-12-05 13:19:00|||||||||22
1733404750000|2024-12-05 13:19:10|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|13
1733404760000|2024-12-05 13:19:20|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|19
1733404770000|2024-12-05 13:19:30|||||||||1
1733404780000|2024-12-05 13:19:40|||||||||8
1733404790000|2024-12-05 13:19:50|||||||||1
1733404800000|2024-12-05 13:20:00|6083.33|6082.63|6083.08|6082.38|6083.33|6082.63|6083.08|6082.38|64
1733404810000|2024-12-05 13:20:10|||||||||10
1733404820000|2024-12-05 13:20:20|||||||||1
1733404830000|2024-12-05 13:20:30|||||||||1
1733404840000|2024-12-05 13:20:40|||||||||1
1733404850000|2024-12-05 13:20:50|||||||||2
1733404860000|2024-12-05 13:21:00|6082.83|6082.13|6082.83|6082.13|6082.95|6082.25|6082.83|6082.13|105
1733404870000|2024-12-05 13:21:10|||||||||7
1733404880000|2024-12-05 13:21:20|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.83|6082.13|55
1733404890000|2024-12-05 13:21:30|||||||||5
1733404910000|2024-12-05 13:21:50|||||||||4
1733404930000|2024-12-05 13:22:10|6082.95|6082.25|6082.83|6082.13|6082.95|6082.25|6082.83|6082.13|25
1733404940000|2024-12-05 13:22:20|6082.95|6082.25|6083.08|6082.38|6083.33|6082.63|6082.83|6082.13|143
1733404950000|2024-12-05 13:22:30|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.95|6082.25|27
1733404960000|2024-12-05 13:22:40|6082.83|6082.13|6083.08|6082.38|6083.08|6082.38|6082.83|6082.13|30
1733404970000|2024-12-05 13:22:50|||||||||3
1733404990000|2024-12-05 13:23:10|6083.2|6082.5|6083.08|6082.38|6083.33|6082.63|6083.08|6082.38|101
1733405000000|2024-12-05 13:23:20|6083.2|6082.5|6083.2|6082.5|6083.2|6082.5|6083.08|6082.38|72
1733405010000|2024-12-05 13:23:30|6083.08|6082.38|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|12
1733405020000|2024-12-05 13:23:40|||||||||3
1733405030000|2024-12-05 13:23:50|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|27
1733405040000|2024-12-05 13:24:00|6082.83|6082.13|6083.08|6082.38|6083.08|6082.38|6082.83|6082.13|51
1733405050000|2024-12-05 13:24:10|6082.83|6082.13|6083.08|6082.38|6083.08|6082.38|6082.83|6082.13|27
1733405060000|2024-12-05 13:24:20|||||||||1
1733405070000|2024-12-05 13:24:30|||||||||2
1733405080000|2024-12-05 13:24:40|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.83|6082.13|22
1733405090000|2024-12-05 13:24:50|||||||||1
1733405100000|2024-12-05 13:25:00|||||||||17
1733405110000|2024-12-05 13:25:10|||||||||1
1733405120000|2024-12-05 13:25:20|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|79
1733405130000|2024-12-05 13:25:30|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.2|6082.5|25
1733405140000|2024-12-05 13:25:40|6083.08|6082.38|6083.08|6082.38|6083.2|6082.5|6083.08|6082.38|19
1733405150000|2024-12-05 13:25:50|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|15
1733405160000|2024-12-05 13:26:00|||||||||2
1733405170000|2024-12-05 13:26:10|6083.58|6082.88|6083.33|6082.63|6083.58|6082.88|6083.33|6082.63|68
1733405180000|2024-12-05 13:26:20|||||||||53
1733405190000|2024-12-05 13:26:30|6083.58|6082.88|6083.83|6083.13|6083.83|6083.13|6083.58|6082.88|151
1733405200000|2024-12-05 13:26:40|||||||||64
1733405210000|2024-12-05 13:26:50|6083.95|6083.25|6084.08|6083.38|6084.08|6083.38|6083.83|6083.13|127
1733405220000|2024-12-05 13:27:00|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|11
1733405230000|2024-12-05 13:27:10|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|25
1733405240000|2024-12-05 13:27:20|||||||||1
1733405260000|2024-12-05 13:27:40|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|98
1733405270000|2024-12-05 13:27:50|6083.08|6082.38|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|51
1733405280000|2024-12-05 13:28:00|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|46
1733405290000|2024-12-05 13:28:10|||||||||1
1733405300000|2024-12-05 13:28:20|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.7|6083|55
1733405310000|2024-12-05 13:28:30|||||||||30
1733405320000|2024-12-05 13:28:40|||||||||27
1733405330000|2024-12-05 13:28:50|||||||||16
1733405340000|2024-12-05 13:29:00|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|32
1733405350000|2024-12-05 13:29:10|||||||||24
1733405360000|2024-12-05 13:29:20|6084.2|6083.5|6084.33|6083.63|6084.33|6083.63|6084.08|6083.38|96
1733405370000|2024-12-05 13:29:30|6084.45|6083.75|6084.45|6083.75|6084.58|6083.88|6084.45|6083.75|89
1733405380000|2024-12-05 13:29:40|6084.58|6083.88|6084.58|6083.88|6084.58|6083.88|6084.45|6083.75|49
1733405390000|2024-12-05 13:29:50|6084.45|6083.75|6084.45|6083.75|6084.45|6083.75|6084.33|6083.63|39
1733405400000|2024-12-05 13:30:00|6084.58|6083.88|6084.2|6083.5|6084.58|6083.88|6083.2|6082.5|324
1733405410000|2024-12-05 13:30:10|6084.08|6083.38|6084.58|6083.88|6084.58|6083.88|6084.08|6083.38|191
1733405420000|2024-12-05 13:30:20|6084.7|6084|6084.58|6083.88|6084.83|6084.13|6084.58|6083.88|66
1733405430000|2024-12-05 13:30:30|6084.83|6084.13|6084.33|6083.63|6085.08|6084.38|6084.33|6083.63|200
1733405440000|2024-12-05 13:30:40|6084.45|6083.75|6084.58|6083.88|6084.58|6083.88|6084.45|6083.75|72
1733405450000|2024-12-05 13:30:50|6084.7|6084|6084.83|6084.13|6084.83|6084.13|6084.7|6084|36
1733405460000|2024-12-05 13:31:00|6084.58|6083.88|6084.83|6084.13|6084.83|6084.13|6084.58|6083.88|141
1733405470000|2024-12-05 13:31:10|||||||||11
1733405480000|2024-12-05 13:31:20|6084.58|6083.88|6084.83|6084.13|6084.83|6084.13|6084.58|6083.88|151
1733405490000|2024-12-05 13:31:30|6084.7|6084|6084.58|6083.88|6084.83|6084.13|6084.58|6083.88|22
1733405500000|2024-12-05 13:31:40|6084.83|6084.13|6085.08|6084.38|6085.08|6084.38|6084.83|6084.13|142
1733405510000|2024-12-05 13:31:50|6084.83|6084.13|6084.83|6084.13|6084.83|6084.13|6084.83|6084.13|29
1733405520000|2024-12-05 13:32:00|6085.08|6084.38|6085.33|6084.63|6085.33|6084.63|6085.08|6084.38|252
1733405530000|2024-12-05 13:32:10|6085.58|6084.88|6085.58|6084.88|6085.58|6084.88|6085.58|6084.88|49
1733405540000|2024-12-05 13:32:20|6085.83|6085.13|6085.83|6085.13|6085.83|6085.13|6085.58|6084.88|126
1733405550000|2024-12-05 13:32:30|6085.7|6085|6085.83|6085.13|6085.83|6085.13|6085.7|6085|32
1733405560000|2024-12-05 13:32:40|6085.95|6085.25|6086.08|6085.38|6086.08|6085.38|6085.95|6085.25|77
1733405570000|2024-12-05 13:32:50|6085.83|6085.13|6085.58|6084.88|6085.83|6085.13|6085.58|6084.88|71
1733405580000|2024-12-05 13:33:00|6085.83|6085.13|6085.08|6084.38|6085.83|6085.13|6085.08|6084.38|165
1733405590000|2024-12-05 13:33:10|6085.2|6084.5|6085.33|6084.63|6085.33|6084.63|6085.08|6084.38|33
1733405600000|2024-12-05 13:33:20|6085.58|6084.88|6085.33|6084.63|6085.58|6084.88|6085.33|6084.63|148
1733405610000|2024-12-05 13:33:30|6085.58|6084.88|6085.58|6084.88|6085.58|6084.88|6085.58|6084.88|10
1733405620000|2024-12-05 13:33:40|6085.33|6084.63|6085.08|6084.38|6085.33|6084.63|6085.08|6084.38|150
1733405630000|2024-12-05 13:33:50|6085.33|6084.63|6085.08|6084.38|6085.33|6084.63|6085.08|6084.38|77
1733405640000|2024-12-05 13:34:00|6085.33|6084.63|6085.33|6084.63|6085.33|6084.63|6085.08|6084.38|250
1733405650000|2024-12-05 13:34:10|||||||||6
1733405660000|2024-12-05 13:34:20|||||||||155
1733405670000|2024-12-05 13:34:30|6085.2|6084.5|6085.33|6084.63|6085.7|6085|6084.83|6084.13|208
1733405680000|2024-12-05 13:34:40|6085.2|6084.5|6085.08|6084.38|6085.2|6084.5|6085.08|6084.38|86
1733405690000|2024-12-05 13:34:50|6084.83|6084.13|6084.83|6084.13|6085.08|6084.38|6084.58|6083.88|113
1733405700000|2024-12-05 13:35:00|6084.58|6083.88|6084.7|6084|6084.83|6084.13|6084.58|6083.88|45
1733405710000|2024-12-05 13:35:10|6084.83|6084.13|6084.83|6084.13|6084.83|6084.13|6084.83|6084.13|82
1733405730000|2024-12-05 13:35:30|||||||||13
1733405740000|2024-12-05 13:35:40|6085.08|6084.38|6085.08|6084.38|6085.08|6084.38|6085.08|6084.38|43
1733405750000|2024-12-05 13:35:50|6085.2|6084.5|6085.08|6084.38|6085.33|6084.63|6085.08|6084.38|18
1733405760000|2024-12-05 13:36:00|||||||||1
1733405780000|2024-12-05 13:36:20|6084.83|6084.13|6084.83|6084.13|6084.83|6084.13|6084.83|6084.13|37
1733405790000|2024-12-05 13:36:30|6084.95|6084.25|6085.08|6084.38|6085.08|6084.38|6084.95|6084.25|38
1733405800000|2024-12-05 13:36:40|6084.95|6084.25|6084.83|6084.13|6084.95|6084.25|6084.7|6084|42
1733405810000|2024-12-05 13:36:50|6084.7|6084|6084.7|6084|6084.83|6084.13|6084.58|6083.88|13
1733405820000|2024-12-05 13:37:00|6084.83|6084.13|6084.83|6084.13|6084.83|6084.13|6084.58|6083.88|21
1733405830000|2024-12-05 13:37:10|6084.7|6084|6084.58|6083.88|6084.7|6084|6084.58|6083.88|34
1733405840000|2024-12-05 13:37:20|6084.33|6083.63|6084.58|6083.88|6084.58|6083.88|6084.33|6083.63|21
1733405850000|2024-12-05 13:37:30|6084.45|6083.75|6084.33|6083.63|6084.45|6083.75|6084.2|6083.5|43
1733405860000|2024-12-05 13:37:40|6084.45|6083.75|6084.58|6083.88|6084.58|6083.88|6084.45|6083.75|38
1733405870000|2024-12-05 13:37:50|6084.45|6083.75|6084.33|6083.63|6084.58|6083.88|6084.33|6083.63|4
1733405880000|2024-12-05 13:38:00|||||||||7
1733405890000|2024-12-05 13:38:10|||||||||28
1733405900000|2024-12-05 13:38:20|6084.58|6083.88|6084.58|6083.88|6084.58|6083.88|6084.58|6083.88|8
1733405910000|2024-12-05 13:38:30|||||||||15
1733405920000|2024-12-05 13:38:40|6084.83|6084.13|6084.83|6084.13|6084.83|6084.13|6084.83|6084.13|32
1733405930000|2024-12-05 13:38:50|6085.08|6084.38|6085.08|6084.38|6085.33|6084.63|6085.08|6084.38|148
1733405940000|2024-12-05 13:39:00|6085.33|6084.63|6085.33|6084.63|6085.33|6084.63|6085.33|6084.63|36
1733405950000|2024-12-05 13:39:10|6085.2|6084.5|6084.83|6084.13|6085.2|6084.5|6084.83|6084.13|69
1733405960000|2024-12-05 13:39:20|||||||||14
1733405970000|2024-12-05 13:39:30|||||||||14
1733405980000|2024-12-05 13:39:40|||||||||16
1733405990000|2024-12-05 13:39:50|6084.7|6084|6084.58|6083.88|6084.7|6084|6084.33|6083.63|76
1733406000000|2024-12-05 13:40:00|6084.33|6083.63|6084.33|6083.63|6084.58|6083.88|6084.33|6083.63|28
1733406010000|2024-12-05 13:40:10|6084.45|6083.75|6084.58|6083.88|6084.58|6083.88|6084.45|6083.75|16
1733406020000|2024-12-05 13:40:20|6084.45|6083.75|6084.33|6083.63|6084.45|6083.75|6084.33|6083.63|19
1733406030000|2024-12-05 13:40:30|6084.2|6083.5|6083.58|6082.88|6084.2|6083.5|6083.58|6082.88|135
1733406040000|2024-12-05 13:40:40|||||||||14
1733406050000|2024-12-05 13:40:50|||||||||58
1733406060000|2024-12-05 13:41:00|6083.7|6083|6084.08|6083.38|6084.08|6083.38|6083.7|6083|62
1733406070000|2024-12-05 13:41:10|6083.83|6083.13|6084.08|6083.38|6084.08|6083.38|6083.83|6083.13|11
1733406080000|2024-12-05 13:41:20|6083.95|6083.25|6084.08|6083.38|6084.08|6083.38|6083.95|6083.25|17
1733406090000|2024-12-05 13:41:30|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|35
1733406100000|2024-12-05 13:41:40|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|55
1733406110000|2024-12-05 13:41:50|||||||||45
1733406120000|2024-12-05 13:42:00|6083.83|6083.13|6083.58|6082.88|6084.08|6083.38|6083.58|6082.88|39
1733406130000|2024-12-05 13:42:10|6083.33|6082.63|6083.58|6082.88|6083.58|6082.88|6083.33|6082.63|90
1733406140000|2024-12-05 13:42:20|||||||||22
1733406150000|2024-12-05 13:42:30|6083.45|6082.75|6083.33|6082.63|6083.45|6082.75|6083.33|6082.63|139
1733406160000|2024-12-05 13:42:40|||||||||5
1733406170000|2024-12-05 13:42:50|6083.45|6082.75|6083.33|6082.63|6083.58|6082.88|6083.33|6082.63|105
1733406180000|2024-12-05 13:43:00|||||||||15
1733406190000|2024-12-05 13:43:10|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|71
1733406200000|2024-12-05 13:43:20|6083.45|6082.75|6083.33|6082.63|6083.45|6082.75|6083.33|6082.63|44
1733406210000|2024-12-05 13:43:30|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|9
1733406220000|2024-12-05 13:43:40|||||||||15
1733406230000|2024-12-05 13:43:50|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|52
1733406240000|2024-12-05 13:44:00|6083.08|6082.38|6083.08|6082.38|6083.33|6082.63|6083.08|6082.38|127
1733406250000|2024-12-05 13:44:10|||||||||15
1733406260000|2024-12-05 13:44:20|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|121
1733406270000|2024-12-05 13:44:30|6082.7|6082|6082.83|6082.13|6083.08|6082.38|6082.58|6081.88|128
1733406280000|2024-12-05 13:44:40|6082.95|6082.25|6082.83|6082.13|6082.95|6082.25|6082.83|6082.13|29
1733406290000|2024-12-05 13:44:50|||||||||1
1733406300000|2024-12-05 13:45:00|6082.58|6081.88|6082.58|6081.88|6082.58|6081.88|6082.33|6081.63|229
1733406310000|2024-12-05 13:45:10|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|6082.83|6082.13|122
1733406320000|2024-12-05 13:45:20|||||||||5
1733406330000|2024-12-05 13:45:30|6082.7|6082|6082.83|6082.13|6083.08|6082.38|6082.58|6081.88|216
1733406340000|2024-12-05 13:45:40|6082.95|6082.25|6082.83|6082.13|6083.08|6082.38|6082.83|6082.13|121
1733406350000|2024-12-05 13:45:50|6082.58|6081.88|6082.58|6081.88|6082.83|6082.13|6082.58|6081.88|83
1733406360000|2024-12-05 13:46:00|6082.7|6082|6082.58|6081.88|6082.83|6082.13|6082.58|6081.88|18
1733406370000|2024-12-05 13:46:10|||||||||11
1733406380000|2024-12-05 13:46:20|6082.83|6082.13|6082.58|6081.88|6082.83|6082.13|6082.58|6081.88|77
1733406390000|2024-12-05 13:46:30|||||||||3
1733406400000|2024-12-05 13:46:40|6082.33|6081.63|6082.33|6081.63|6082.58|6081.88|6082.33|6081.63|66
1733406410000|2024-12-05 13:46:50|6082.2|6081.5|6082.33|6081.63|6082.33|6081.63|6082.2|6081.5|72
1733406420000|2024-12-05 13:47:00|6082.2|6081.5|6082.33|6081.63|6082.33|6081.63|6082.08|6081.38|139
1733406430000|2024-12-05 13:47:10|6082.45|6081.75|6082.33|6081.63|6082.45|6081.75|6082.33|6081.63|36
1733406440000|2024-12-05 13:47:20|6082.45|6081.75|6082.33|6081.63|6082.58|6081.88|6082.33|6081.63|17
1733406450000|2024-12-05 13:47:30|||||||||17
1733406460000|2024-12-05 13:47:40|6082.45|6081.75|6082.33|6081.63|6082.58|6081.88|6082.33|6081.63|50
1733406470000|2024-12-05 13:47:50|6082.2|6081.5|6082.08|6081.38|6082.2|6081.5|6082.08|6081.38|25
1733406480000|2024-12-05 13:48:00|6081.83|6081.13|6082.08|6081.38|6082.08|6081.38|6081.83|6081.13|134
1733406490000|2024-12-05 13:48:10|6082.2|6081.5|6082.33|6081.63|6082.33|6081.63|6082.08|6081.38|42
1733406500000|2024-12-05 13:48:20|6082.08|6081.38|6082.08|6081.38|6082.08|6081.38|6082.08|6081.38|74
1733406510000|2024-12-05 13:48:30|||||||||12
1733406520000|2024-12-05 13:48:40|||||||||3
1733406530000|2024-12-05 13:48:50|6081.95|6081.25|6081.83|6081.13|6082.08|6081.38|6081.83|6081.13|82
1733406540000|2024-12-05 13:49:00|6081.95|6081.25|6081.83|6081.13|6081.95|6081.25|6081.83|6081.13|92
1733406550000|2024-12-05 13:49:10|6081.95|6081.25|6082.08|6081.38|6082.08|6081.38|6081.95|6081.25|54
1733406560000|2024-12-05 13:49:20|||||||||10
1733406570000|2024-12-05 13:49:30|6082.2|6081.5|6082.33|6081.63|6082.33|6081.63|6082.08|6081.38|51
1733406580000|2024-12-05 13:49:40|6082.2|6081.5|6082.33|6081.63|6082.33|6081.63|6082.08|6081.38|81
1733406590000|2024-12-05 13:49:50|6082.2|6081.5|6082.08|6081.38|6082.2|6081.5|6082.08|6081.38|20
1733406600000|2024-12-05 13:50:00|6081.83|6081.13|6081.58|6080.88|6081.83|6081.13|6081.58|6080.88|113
1733406610000|2024-12-05 13:50:10|6081.33|6080.63|6081.33|6080.63|6081.58|6080.88|6081.33|6080.63|127
1733406620000|2024-12-05 13:50:20|6081.45|6080.75|6081.58|6080.88|6081.58|6080.88|6081.33|6080.63|105
1733406630000|2024-12-05 13:50:30|6081.33|6080.63|6081.58|6080.88|6081.58|6080.88|6081.33|6080.63|76
1733406640000|2024-12-05 13:50:40|||||||||17
1733406650000|2024-12-05 13:50:50|6081.45|6080.75|6081.33|6080.63|6081.58|6080.88|6081.33|6080.63|34
1733406660000|2024-12-05 13:51:00|6081.45|6080.75|6081.33|6080.63|6081.45|6080.75|6081.33|6080.63|152
1733406670000|2024-12-05 13:51:10|6081.2|6080.5|6080.83|6080.13|6081.2|6080.5|6080.83|6080.13|339
1733406680000|2024-12-05 13:51:20|6081.08|6080.38|6081.08|6080.38|6081.08|6080.38|6081.08|6080.38|149
1733406690000|2024-12-05 13:51:30|6081.33|6080.63|6081.33|6080.63|6081.33|6080.63|6081.33|6080.63|89
1733406700000|2024-12-05 13:51:40|6081.2|6080.5|6081.08|6080.38|6081.2|6080.5|6081.08|6080.38|76
1733406710000|2024-12-05 13:51:50|6080.83|6080.13|6080.83|6080.13|6081.08|6080.38|6080.83|6080.13|81
1733406720000|2024-12-05 13:52:00|6080.7|6080|6080.83|6080.13|6081.08|6080.38|6080.58|6079.88|148
1733406730000|2024-12-05 13:52:10|||||||||51
1733406740000|2024-12-05 13:52:20|6080.7|6080|6080.83|6080.13|6080.83|6080.13|6080.58|6079.88|43
1733406750000|2024-12-05 13:52:30|6081.08|6080.38|6081.08|6080.38|6081.08|6080.38|6081.08|6080.38|23
1733406760000|2024-12-05 13:52:40|||||||||35
1733406770000|2024-12-05 13:52:50|6081.33|6080.63|6081.33|6080.63|6081.58|6080.88|6081.33|6080.63|84
1733406780000|2024-12-05 13:53:00|||||||||18
1733406790000|2024-12-05 13:53:10|||||||||26
1733406800000|2024-12-05 13:53:20|6081.2|6080.5|6081.33|6080.63|6081.33|6080.63|6081.2|6080.5|29
1733406810000|2024-12-05 13:53:30|||||||||25
1733406820000|2024-12-05 13:53:40|6081.45|6080.75|6081.58|6080.88|6081.58|6080.88|6081.45|6080.75|48
1733406830000|2024-12-05 13:53:50|6081.7|6081|6081.83|6081.13|6081.83|6081.13|6081.7|6081|53
1733406840000|2024-12-05 13:54:00|6081.95|6081.25|6082.58|6081.88|6082.58|6081.88|6081.95|6081.25|149
1733406850000|2024-12-05 13:54:10|6082.83|6082.13|6082.83|6082.13|6083.08|6082.38|6082.83|6082.13|160
1733406860000|2024-12-05 13:54:20|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.7|6082|137
1733406870000|2024-12-05 13:54:30|6082.7|6082|6082.58|6081.88|6082.7|6082|6082.58|6081.88|42
1733406880000|2024-12-05 13:54:40|6082.7|6082|6082.58|6081.88|6082.7|6082|6082.58|6081.88|28
1733406890000|2024-12-05 13:54:50|6082.7|6082|6082.83|6082.13|6082.83|6082.13|6082.7|6082|46
1733406900000|2024-12-05 13:55:00|||||||||6
1733406910000|2024-12-05 13:55:10|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.95|6082.25|29
1733406920000|2024-12-05 13:55:20|6082.95|6082.25|6083.08|6082.38|6083.08|6082.38|6082.83|6082.13|64
1733406930000|2024-12-05 13:55:30|6082.83|6082.13|6082.83|6082.13|6083.08|6082.38|6082.83|6082.13|68
1733406940000|2024-12-05 13:55:40|6082.95|6082.25|6082.83|6082.13|6083.08|6082.38|6082.83|6082.13|18
1733406950000|2024-12-05 13:55:50|6082.95|6082.25|6082.83|6082.13|6082.95|6082.25|6082.83|6082.13|43
1733406960000|2024-12-05 13:56:00|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|6083.08|6082.38|11
1733406970000|2024-12-05 13:56:10|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|6083.33|6082.63|56
1733406980000|2024-12-05 13:56:20|6083.08|6082.38|6083.08|6082.38|6083.2|6082.5|6083.08|6082.38|40
1733406990000|2024-12-05 13:56:30|6083.2|6082.5|6083.33|6082.63|6083.33|6082.63|6083.08|6082.38|18
1733407000000|2024-12-05 13:56:40|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|6083.45|6082.75|78
1733407010000|2024-12-05 13:56:50|||||||||8
1733407020000|2024-12-05 13:57:00|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|22
1733407030000|2024-12-05 13:57:10|6083.95|6083.25|6084.2|6083.5|6084.33|6083.63|6083.83|6083.13|404
1733407040000|2024-12-05 13:57:20|6084.08|6083.38|6084.33|6083.63|6084.33|6083.63|6084.08|6083.38|118
1733407050000|2024-12-05 13:57:30|6084.45|6083.75|6084.58|6083.88|6084.58|6083.88|6084.33|6083.63|98
1733407060000|2024-12-05 13:57:40|6084.33|6083.63|6084.33|6083.63|6084.33|6083.63|6084.33|6083.63|48
1733407070000|2024-12-05 13:57:50|||||||||128
1733407080000|2024-12-05 13:58:00|||||||||34
1733407090000|2024-12-05 13:58:10|||||||||14
1733407100000|2024-12-05 13:58:20|6084.2|6083.5|6083.58|6082.88|6084.2|6083.5|6083.33|6082.63|282
1733407110000|2024-12-05 13:58:30|6083.7|6083|6083.33|6082.63|6083.7|6083|6083.33|6082.63|120
1733407120000|2024-12-05 13:58:40|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|6083.58|6082.88|92
1733407130000|2024-12-05 13:58:50|6083.45|6082.75|6083.58|6082.88|6083.58|6082.88|6083.33|6082.63|65
1733407140000|2024-12-05 13:59:00|6083.45|6082.75|6083.45|6082.75|6083.58|6082.88|6083.33|6082.63|76
1733407150000|2024-12-05 13:59:10|6083.58|6082.88|6083.33|6082.63|6083.58|6082.88|6083.33|6082.63|60
1733407160000|2024-12-05 13:59:20|6083.45|6082.75|6083.83|6083.13|6083.83|6083.13|6083.33|6082.63|62
1733407170000|2024-12-05 13:59:30|||||||||2
1733407180000|2024-12-05 13:59:40|||||||||30
1733407190000|2024-12-05 13:59:50|6083.95|6083.25|6084.08|6083.38|6084.08|6083.38|6083.95|6083.25|30
1733407200000|2024-12-05 14:00:00|6084.33|6083.63|6084.33|6083.63|6084.58|6083.88|6084.33|6083.63|235
1733407210000|2024-12-05 14:00:10|||||||||4
1733407220000|2024-12-05 14:00:20|6084.2|6083.5|6084.58|6083.88|6084.58|6083.88|6084.2|6083.5|87
1733407230000|2024-12-05 14:00:30|||||||||12
1733407240000|2024-12-05 14:00:40|6084.45|6083.75|6084.58|6083.88|6084.58|6083.88|6084.45|6083.75|33
1733407250000|2024-12-05 14:00:50|6084.33|6083.63|6084.33|6083.63|6084.33|6083.63|6084.33|6083.63|48
1733407260000|2024-12-05 14:01:00|6084.08|6083.38|6083.83|6083.13|6084.08|6083.38|6083.83|6083.13|66
1733407270000|2024-12-05 14:01:10|6083.7|6083|6083.58|6082.88|6083.7|6083|6083.58|6082.88|156
1733407280000|2024-12-05 14:01:20|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|6083.83|6083.13|37
1733407290000|2024-12-05 14:01:30|6084.08|6083.38|6084.08|6083.38|6084.33|6083.63|6084.08|6083.38|128
1733407300000|2024-12-05 14:01:40|6083.95|6083.25|6083.83|6083.13|6084.08|6083.38|6083.83|6083.13|57
1733407310000|2024-12-05 14:01:50|6083.95|6083.25|6083.83|6083.13|6084.08|6083.38|6083.83|6083.13|30
1733407320000|2024-12-05 14:02:00|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.58|6082.88|28
1733407330000|2024-12-05 14:02:10|6083.95|6083.25|6083.95|6083.25|6084.08|6083.38|6083.95|6083.25|94
1733407340000|2024-12-05 14:02:20|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|26
1733407350000|2024-12-05 14:02:30|6083.95|6083.25|6084.08|6083.38|6084.08|6083.38|6083.83|6083.13|40
1733407360000|2024-12-05 14:02:40|||||||||9
1733407380000|2024-12-05 14:03:00|6083.95|6083.25|6083.83|6083.13|6083.95|6083.25|6083.7|6083|38
1733407390000|2024-12-05 14:03:10|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.58|6082.88|53
1733407410000|2024-12-05 14:03:30|6083.7|6083|6083.58|6082.88|6083.7|6083|6083.58|6082.88|39
1733407420000|2024-12-05 14:03:40|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.7|6083|13
1733407430000|2024-12-05 14:03:50|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.58|6082.88|28
1733407440000|2024-12-05 14:04:00|6083.7|6083|6083.83|6083.13|6083.83|6083.13|6083.58|6082.88|28
1733407450000|2024-12-05 14:04:10|||||||||100
1733407460000|2024-12-05 14:04:20|||||||||18
1733407470000|2024-12-05 14:04:30|6083.95|6083.25|6084.08|6083.38|6084.08|6083.38|6083.95|6083.25|26
1733407480000|2024-12-05 14:04:40|||||||||7
1733407490000|2024-12-05 14:04:50|6084.2|6083.5|6084.33|6083.63|6084.33|6083.63|6084.08|6083.38|167
1733407500000|2024-12-05 14:05:00|6084.2|6083.5|6084.08|6083.38|6084.2|6083.5|6083.83|6083.13|159
1733407510000|2024-12-05 14:05:10|||||||||29
1733407520000|2024-12-05 14:05:20|6084.2|6083.5|6084.58|6083.88|6084.58|6083.88|6084.08|6083.38|76
1733407530000|2024-12-05 14:05:30|||||||||14
1733407540000|2024-12-05 14:05:40|6084.33|6083.63|6084.33|6083.63|6084.33|6083.63|6084.33|6083.63|12
1733407550000|2024-12-05 14:05:50|6084.08|6083.38|6084.33|6083.63|6084.33|6083.63|6084.08|6083.38|47
1733407560000|2024-12-05 14:06:00|6084.2|6083.5|6084.33|6083.63|6084.33|6083.63|6084.08|6083.38|35
1733407570000|2024-12-05 14:06:10|6084.58|6083.88|6084.33|6083.63|6084.58|6083.88|6084.33|6083.63|69
1733407590000|2024-12-05 14:06:30|||||||||14
1733407600000|2024-12-05 14:06:40|6084.2|6083.5|6084.33|6083.63|6084.33|6083.63|6084.2|6083.5|49
1733407610000|2024-12-05 14:06:50|6084.2|6083.5|6084.08|6083.38|6084.2|6083.5|6084.08|6083.38|31
1733407620000|2024-12-05 14:07:00|6084.33|6083.63|6084.2|6083.5|6084.33|6083.63|6084.2|6083.5|58
1733407630000|2024-12-05 14:07:10|6084.08|6083.38|6084.58|6083.88|6084.58|6083.88|6084.08|6083.38|126
1733407640000|2024-12-05 14:07:20|||||||||1
1733407650000|2024-12-05 14:07:30|6084.45|6083.75|6084.33|6083.63|6084.45|6083.75|6084.33|6083.63|31
1733407660000|2024-12-05 14:07:40|||||||||2
1733407670000|2024-12-05 14:07:50|||||||||23
1733407680000|2024-12-05 14:08:00|||||||||8
1733407700000|2024-12-05 14:08:20|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|6083.83|6083.13|105
1733407710000|2024-12-05 14:08:30|6083.83|6083.13|6084.08|6083.38|6084.08|6083.38|6083.83|6083.13|37
1733407720000|2024-12-05 14:08:40|6084.33|6083.63|6084.33|6083.63|6084.33|6083.63|6084.33|6083.63|104
1733407730000|2024-12-05 14:08:50|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|6084.08|6083.38|17
1733407740000|2024-12-05 14:09:00|||||||||14
1733407750000|2024-12-05 14:09:10|6084.2|6083.5|6084.33|6083.63|6084.33|6083.63|6084.2|6083.5|32
1733407760000|2024-12-05 14:09:20|6084.08|6083.38|6084.33|6083.63|6084.33|6083.63|6084.08|6083.38|35
1733407770000|2024-12-05 14:09:30|6084.45|6083.75|6084.58|6083.88|6084.58|6083.88|6084.33|6083.63|31
1733407780000|2024-12-05 14:09:40|||||||||3
1733407790000|2024-12-05 14:09:50|6084.7|6084|6084.83|6084.13|6084.83|6084.13|6084.7|6084|42
1733407800000|2024-12-05 14:10:00|6084.7|6084|6084.83|6084.13|6084.83|6084.13|6084.58|6083.88|71
1733407810000|2024-12-05 14:10:10|6085.08|6084.38|6085.08|6084.38|6085.08|6084.38|6084.83|6084.13|71
1733407820000|2024-12-05 14:10:20|6084.95|6084.25|6084.95|6084.25|6085.08|6084.38|6084.83|6084.13|63
1733407830000|2024-12-05 14:10:30|6085.08|6084.38|6084.58|6083.88|6085.08|6084.38|6084.58|6083.88|79
1733407840000|2024-12-05 14:10:40|||||||||1
1733407850000|2024-12-05 14:10:50|||||||||4
1733407860000|2024-12-05 14:11:00|||||||||4
1733407880000|2024-12-05 14:11:20|6084.33|6083.63|6084.33|6083.63|6084.33|6083.63|6084.33|6083.63|59
1733407890000|2024-12-05 14:11:30|6084.08|6083.38|6084.33|6083.63|6084.33|6083.63|6084.08|6083.38|116
1733407900000|2024-12-05 14:11:40|6084.2|6083.5|6084.08|6083.38|6084.2|6083.5|6084.08|6083.38|21
1733407910000|2024-12-05 14:11:50|||||||||1
1733407920000|2024-12-05 14:12:00|6083.83|6083.13|6084.08|6083.38|6084.08|6083.38|6083.83|6083.13|106
1733407930000|2024-12-05 14:12:10|6083.95|6083.25|6083.83|6083.13|6084.08|6083.38|6083.83|6083.13|37
1733407940000|2024-12-05 14:12:20|6083.95|6083.25|6084.33|6083.63|6084.33|6083.63|6083.95|6083.25|69
1733407950000|2024-12-05 14:12:30|6084.45|6083.75|6084.58|6083.88|6084.58|6083.88|6084.45|6083.75|33
1733407960000|2024-12-05 14:12:40|||||||||13
1733407980000|2024-12-05 14:13:00|6084.7|6084|6084.58|6083.88|6084.83|6084.13|6084.58|6083.88|129
1733407990000|2024-12-05 14:13:10|||||||||4
1733408000000|2024-12-05 14:13:20|6084.45|6083.75|6084.33|6083.63|6084.45|6083.75|6084.33|6083.63|35
1733408010000|2024-12-05 14:13:30|6084.45|6083.75|6084.58|6083.88|6084.58|6083.88|6084.33|6083.63|98
1733408020000|2024-12-05 14:13:40|||||||||24
1733408030000|2024-12-05 14:13:50|||||||||35
1733408040000|2024-12-05 14:14:00|6084.83|6084.13|6084.58|6083.88|6084.83|6084.13|6084.58|6083.88|60
1733408050000|2024-12-05 14:14:10|6084.7|6084|6084.58|6083.88|6084.83|6084.13|6084.58|6083.88|68
1733408060000|2024-12-05 14:14:20|6084.33|6083.63|6084.83|6084.13|6084.83|6084.13|6084.33|6083.63|111
1733408070000|2024-12-05 14:14:30|||||||||1
1733408080000|2024-12-05 14:14:40|6084.58|6083.88|6084.58|6083.88|6084.58|6083.88|6084.58|6083.88|62
1733408090000|2024-12-05 14:14:50|||||||||86
1733408100000|2024-12-05 14:15:00|||||||||55
1733408110000|2024-12-05 14:15:10|||||||||3
1733408120000|2024-12-05 14:15:20|6084.33|6083.63|6084.33|6083.63|6084.33|6083.63|6084.33|6083.63|82
1733408130000|2024-12-05 14:15:30|6084.58|6083.88|6084.58|6083.88|6084.58|6083.88|6084.58|6083.88|76
1733408140000|2024-12-05 14:15:40|6084.7|6084|6084.83|6084.13|6084.83|6084.13|6084.7|6084|30
1733408150000|2024-12-05 14:15:50|||||||||23
1733408170000|2024-12-05 14:16:10|||||||||15
1733408180000|2024-12-05 14:16:20|6084.95|6084.25|6085.08|6084.38|6085.08|6084.38|6084.95|6084.25|51
1733408190000|2024-12-05 14:16:30|||||||||15
1733408200000|2024-12-05 14:16:40|6084.83|6084.13|6085.08|6084.38|6085.08|6084.38|6084.83|6084.13|163
1733408210000|2024-12-05 14:16:50|||||||||45
1733408220000|2024-12-05 14:17:00|6085.2|6084.5|6085.08|6084.38|6085.2|6084.5|6084.83|6084.13|68
1733408230000|2024-12-05 14:17:10|||||||||27
1733408240000|2024-12-05 14:17:20|6085.2|6084.5|6085.08|6084.38|6085.33|6084.63|6085.08|6084.38|86
1733408250000|2024-12-05 14:17:30|6085.2|6084.5|6085.2|6084.5|6085.2|6084.5|6085.08|6084.38|53
1733408260000|2024-12-05 14:17:40|6085.08|6084.38|6085.08|6084.38|6085.2|6084.5|6085.08|6084.38|4
1733408270000|2024-12-05 14:17:50|6085.2|6084.5|6085.08|6084.38|6085.33|6084.63|6085.08|6084.38|121
1733408280000|2024-12-05 14:18:00|6085.2|6084.5|6085.08|6084.38|6085.33|6084.63|6085.08|6084.38|70
1733408290000|2024-12-05 14:18:10|||||||||3
1733408300000|2024-12-05 14:18:20|6085.33|6084.63|6085.33|6084.63|6085.33|6084.63|6085.33|6084.63|58
1733408310000|2024-12-05 14:18:30|6085.08|6084.38|6085.08|6084.38|6085.08|6084.38|6085.08|6084.38|92
1733408320000|2024-12-05 14:18:40|6085.2|6084.5|6085.33|6084.63|6085.33|6084.63|6085.08|6084.38|88
1733408330000|2024-12-05 14:18:50|6085.45|6084.75|6085.33|6084.63|6085.58|6084.88|6085.33|6084.63|100
1733408340000|2024-12-05 14:19:00|6085.45|6084.75|6085.58|6084.88|6085.58|6084.88|6085.33|6084.63|113
1733408350000|2024-12-05 14:19:10|6085.83|6085.13|6085.58|6084.88|6085.83|6085.13|6085.58|6084.88|64
1733408360000|2024-12-05 14:19:20|||||||||12
1733408370000|2024-12-05 14:19:30|||||||||2
1733408380000|2024-12-05 14:19:40|6085.7|6085|6085.58|6084.88|6085.83|6085.13|6085.58|6084.88|154
1733408390000|2024-12-05 14:19:50|||||||||35
1733408400000|2024-12-05 14:20:00|6085.45|6084.75|6085.58|6084.88|6085.58|6084.88|6085.33|6084.63|49
1733408410000|2024-12-05 14:20:10|6085.45|6084.75|6085.45|6084.75|6085.58|6084.88|6085.45|6084.75|52
1733408420000|2024-12-05 14:20:20|6085.58|6084.88|6085.08|6084.38|6085.58|6084.88|6085.08|6084.38|94
1733408430000|2024-12-05 14:20:30|||||||||47
1733408440000|2024-12-05 14:20:40|||||||||27
1733408450000|2024-12-05 14:20:50|6084.83|6084.13|6084.83|6084.13|6084.95|6084.25|6084.83|6084.13|69
1733408460000|2024-12-05 14:21:00|6084.95|6084.25|6085.08|6084.38|6085.08|6084.38|6084.95|6084.25|28
1733408470000|2024-12-05 14:21:10|6085.2|6084.5|6085.08|6084.38|6085.33|6084.63|6085.08|6084.38|25
1733408480000|2024-12-05 14:21:20|6084.95|6084.25|6084.83|6084.13|6085.08|6084.38|6084.83|6084.13|85
1733408490000|2024-12-05 14:21:30|6084.95|6084.25|6085.08|6084.38|6085.08|6084.38|6084.95|6084.25|13
1733408500000|2024-12-05 14:21:40|||||||||8
1733408510000|2024-12-05 14:21:50|6085.33|6084.63|6085.33|6084.63|6085.33|6084.63|6085.33|6084.63|66
1733408520000|2024-12-05 14:22:00|6085.2|6084.5|6085.08|6084.38|6085.33|6084.63|6085.08|6084.38|70
1733408530000|2024-12-05 14:22:10|6084.95|6084.25|6084.83|6084.13|6084.95|6084.25|6084.83|6084.13|132
1733408540000|2024-12-05 14:22:20|||||||||88
1733408550000|2024-12-05 14:22:30|6084.7|6084|6084.83|6084.13|6084.83|6084.13|6084.7|6084|35
1733408560000|2024-12-05 14:22:40|||||||||4
1733408570000|2024-12-05 14:22:50|||||||||6
1733408590000|2024-12-05 14:23:10|6084.95|6084.25|6085.08|6084.38|6085.08|6084.38|6084.95|6084.25|34
1733408600000|2024-12-05 14:23:20|6084.95|6084.25|6084.83|6084.13|6084.95|6084.25|6084.83|6084.13|33
1733408610000|2024-12-05 14:23:30|6084.95|6084.25|6084.83|6084.13|6084.95|6084.25|6084.83|6084.13|62
1733408620000|2024-12-05 14:23:40|||||||||6
1733408630000|2024-12-05 14:23:50|6084.7|6084|6084.58|6083.88|6084.7|6084|6084.58|6083.88|78
1733408640000|2024-12-05 14:24:00|6084.7|6084|6084.83|6084.13|6084.83|6084.13|6084.7|6084|99
1733408650000|2024-12-05 14:24:10|6084.58|6083.88|6084.58|6083.88|6084.58|6083.88|6084.58|6083.88|25
1733408660000|2024-12-05 14:24:20|6084.7|6084|6084.58|6083.88|6084.7|6084|6084.58|6083.88|38
1733408670000|2024-12-05 14:24:30|||||||||18
1733408680000|2024-12-05 14:24:40|6084.7|6084|6084.83|6084.13|6084.83|6084.13|6084.58|6083.88|95
1733408690000|2024-12-05 14:24:50|6084.58|6083.88|6084.58|6083.88|6084.58|6083.88|6084.58|6083.88|56
1733408700000|2024-12-05 14:25:00|6084.33|6083.63|6084.58|6083.88|6084.58|6083.88|6084.33|6083.63|166
1733408710000|2024-12-05 14:25:10|6084.83|6084.13|6085.08|6084.38|6085.33|6084.63|6084.58|6083.88|306
1733408720000|2024-12-05 14:25:20|6085.2|6084.5|6085.33|6084.63|6085.33|6084.63|6085.08|6084.38|281
1733408730000|2024-12-05 14:25:30|6085.58|6084.88|6085.58|6084.88|6085.58|6084.88|6085.45|6084.75|137
1733408740000|2024-12-05 14:25:40|6085.83|6085.13|6085.83|6085.13|6085.83|6085.13|6085.83|6085.13|59
1733408750000|2024-12-05 14:25:50|6085.7|6085|6085.83|6085.13|6085.83|6085.13|6085.7|6085|81
1733408760000|2024-12-05 14:26:00|6085.95|6085.25|6086.08|6085.38|6086.08|6085.38|6085.95|6085.25|166
1733408770000|2024-12-05 14:26:10|||||||||105
1733408780000|2024-12-05 14:26:20|6086.33|6085.63|6086.58|6085.88|6086.58|6085.88|6086.33|6085.63|160
1733408790000|2024-12-05 14:26:30|6086.33|6085.63|6086.33|6085.63|6086.33|6085.63|6086.33|6085.63|177
1733408800000|2024-12-05 14:26:40|6086.58|6085.88|6086.58|6085.88|6086.58|6085.88|6086.58|6085.88|110
1733408810000|2024-12-05 14:26:50|6086.45|6085.75|6086.45|6085.75|6086.58|6085.88|6086.45|6085.75|125
1733408820000|2024-12-05 14:27:00|6086.33|6085.63|6085.58|6084.88|6086.33|6085.63|6085.58|6084.88|182
1733408830000|2024-12-05 14:27:10|6085.83|6085.13|6086.33|6085.63|6086.33|6085.63|6085.83|6085.13|116
1733408840000|2024-12-05 14:27:20|6086.08|6085.38|6086.08|6085.38|6086.08|6085.38|6086.08|6085.38|51
1733408850000|2024-12-05 14:27:30|6086.33|6085.63|6086.33|6085.63|6086.33|6085.63|6086.08|6085.38|137
1733408860000|2024-12-05 14:27:40|6086.45|6085.75|6086.58|6085.88|6086.58|6085.88|6086.45|6085.75|191
1733408870000|2024-12-05 14:27:50|6086.83|6086.13|6086.83|6086.13|6086.83|6086.13|6086.83|6086.13|187
1733408880000|2024-12-05 14:28:00|6086.58|6085.88|6086.58|6085.88|6086.83|6086.13|6086.58|6085.88|162
1733408890000|2024-12-05 14:28:10|6086.7|6086|6086.58|6085.88|6086.7|6086|6086.58|6085.88|90
1733408900000|2024-12-05 14:28:20|6086.33|6085.63|6086.58|6085.88|6086.7|6086|6086.33|6085.63|181
1733408910000|2024-12-05 14:28:30|||||||||1
1733408920000|2024-12-05 14:28:40|6086.7|6086|6086.83|6086.13|6086.83|6086.13|6086.7|6086|122
1733408930000|2024-12-05 14:28:50|6086.7|6086|6086.83|6086.13|6086.83|6086.13|6086.7|6086|116
1733408940000|2024-12-05 14:29:00|6087.08|6086.38|6086.83|6086.13|6087.08|6086.38|6086.83|6086.13|232
1733408950000|2024-12-05 14:29:10|6086.95|6086.25|6086.83|6086.13|6086.95|6086.25|6086.7|6086|124
1733408960000|2024-12-05 14:29:20|6086.58|6085.88|6086.83|6086.13|6086.83|6086.13|6086.58|6085.88|248
1733408970000|2024-12-05 14:29:30|6086.58|6085.88|6086.83|6086.13|6086.83|6086.13|6086.58|6085.88|208
1733408980000|2024-12-05 14:29:40|6086.58|6085.88|6086.58|6085.88|6086.58|6085.88|6086.33|6085.63|354
1733408990000|2024-12-05 14:29:50|6086.83|6086.13|6086.58|6085.88|6086.83|6086.13|6086.08|6085.38|831
1733409000000|2024-12-05 14:30:00|6086.48|6085.98|6087.48|6086.98|6087.73|6087.23|6085.98|6085.48|4139
1733409010000|2024-12-05 14:30:10|6087.35|6086.85|6087.23|6086.73|6087.48|6086.98|6086.73|6086.23|1855
1733409020000|2024-12-05 14:30:20|6087.48|6086.98|6087.23|6086.73|6087.48|6086.98|6086.73|6086.23|1116
1733409030000|2024-12-05 14:30:30|6087.48|6086.98|6087.98|6087.48|6088.23|6087.73|6087.48|6086.98|1405
1733409040000|2024-12-05 14:30:40|6087.73|6087.23|6087.73|6087.23|6087.73|6087.23|6087.23|6086.73|1261
1733409050000|2024-12-05 14:30:50|6087.48|6086.98|6088.23|6087.73|6088.23|6087.73|6087.23|6086.73|969
1733409060000|2024-12-05 14:31:00|6087.98|6087.48|6087.98|6087.48|6088.48|6087.98|6087.98|6087.48|1475
1733409070000|2024-12-05 14:31:10|6087.73|6087.23|6087.98|6087.48|6088.23|6087.73|6087.23|6086.73|1048
1733409080000|2024-12-05 14:31:20|6087.73|6087.23|6087.73|6087.23|6087.73|6087.23|6087.23|6086.73|821
1733409090000|2024-12-05 14:31:30|6087.23|6086.73|6088.23|6087.73|6088.23|6087.73|6087.23|6086.73|717
1733409100000|2024-12-05 14:31:40|6088.1|6087.6|6088.23|6087.73|6088.23|6087.73|6087.73|6087.23|608
1733409110000|2024-12-05 14:31:50|6087.98|6087.48|6087.73|6087.23|6088.48|6087.98|6087.48|6086.98|983
1733409120000|2024-12-05 14:32:00|6087.98|6087.48|6086.73|6086.23|6087.98|6087.48|6086.73|6086.23|1039
1733409130000|2024-12-05 14:32:10|6086.98|6086.48|6087.23|6086.73|6087.48|6086.98|6086.98|6086.48|729
1733409140000|2024-12-05 14:32:20|6087.48|6086.98|6086.98|6086.48|6087.48|6086.98|6086.98|6086.48|827
1733409150000|2024-12-05 14:32:30|6086.73|6086.23|6086.73|6086.23|6086.98|6086.48|6086.48|6085.98|699
1733409160000|2024-12-05 14:32:40|6086.48|6085.98|6087.48|6086.98|6087.48|6086.98|6086.48|6085.98|870
1733409170000|2024-12-05 14:32:50|6087.73|6087.23|6087.23|6086.73|6087.73|6087.23|6087.23|6086.73|589
1733409180000|2024-12-05 14:33:00|6086.98|6086.48|6087.23|6086.73|6087.23|6086.73|6086.48|6085.98|749
1733409190000|2024-12-05 14:33:10|6087.1|6086.6|6086.73|6086.23|6087.23|6086.73|6086.73|6086.23|503
1733409200000|2024-12-05 14:33:20|6086.48|6085.98|6086.48|6085.98|6086.73|6086.23|6086.48|6085.98|476
1733409210000|2024-12-05 14:33:30|6086.73|6086.23|6086.98|6086.48|6087.1|6086.6|6086.73|6086.23|434
1733409220000|2024-12-05 14:33:40|6087.23|6086.73|6086.98|6086.48|6087.23|6086.73|6086.98|6086.48|431
1733409230000|2024-12-05 14:33:50|6087.23|6086.73|6087.73|6087.23|6087.73|6087.23|6087.23|6086.73|364
1733409240000|2024-12-05 14:34:00|6087.98|6087.48|6087.48|6086.98|6087.98|6087.48|6087.48|6086.98|854
1733409250000|2024-12-05 14:34:10|6087.73|6087.23|6087.73|6087.23|6087.98|6087.48|6087.23|6086.73|649
1733409260000|2024-12-05 14:34:20|6087.48|6086.98|6087.48|6086.98|6087.98|6087.48|6087.48|6086.98|654
1733409270000|2024-12-05 14:34:30|6087.73|6087.23|6087.48|6086.98|6087.73|6087.23|6087.48|6086.98|650
1733409280000|2024-12-05 14:34:40|6087.73|6087.23|6087.98|6087.48|6087.98|6087.48|6087.48|6086.98|389
1733409290000|2024-12-05 14:34:50|6087.85|6087.35|6087.48|6086.98|6087.85|6087.35|6087.48|6086.98|316
1733409300000|2024-12-05 14:35:00|6087.73|6087.23|6087.73|6087.23|6087.98|6087.48|6087.48|6086.98|935
1733409310000|2024-12-05 14:35:10|6087.48|6086.98|6087.98|6087.48|6088.23|6087.73|6087.48|6086.98|433
1733409320000|2024-12-05 14:35:20|6087.73|6087.23|6087.73|6087.23|6087.73|6087.23|6087.48|6086.98|583
1733409330000|2024-12-05 14:35:30|6087.48|6086.98|6086.98|6086.48|6087.73|6087.23|6086.98|6086.48|528
1733409340000|2024-12-05 14:35:40|6086.73|6086.23|6086.48|6085.98|6086.73|6086.23|6086.48|6085.98|587
1733409350000|2024-12-05 14:35:50|6086.73|6086.23|6086.73|6086.23|6086.98|6086.48|6086.73|6086.23|524
1733409360000|2024-12-05 14:36:00|6086.48|6085.98|6085.98|6085.48|6086.48|6085.98|6085.73|6085.23|1603
1733409370000|2024-12-05 14:36:10|6085.73|6085.23|6085.48|6084.98|6085.98|6085.48|6085.48|6084.98|681
1733409380000|2024-12-05 14:36:20|6085.23|6084.73|6085.48|6084.98|6085.48|6084.98|6085.23|6084.73|589
1733409390000|2024-12-05 14:36:30|6085.35|6084.85|6085.23|6084.73|6085.35|6084.85|6085.23|6084.73|427
1733409400000|2024-12-05 14:36:40|6085.48|6084.98|6085.73|6085.23|6085.73|6085.23|6085.48|6084.98|522
1733409410000|2024-12-05 14:36:50|6085.6|6085.1|6086.23|6085.73|6086.23|6085.73|6085.48|6084.98|398
1733409420000|2024-12-05 14:37:00|6085.98|6085.48|6085.73|6085.23|6085.98|6085.48|6085.23|6084.73|775
1733409430000|2024-12-05 14:37:10|6085.48|6084.98|6085.23|6084.73|6085.48|6084.98|6084.98|6084.48|451
1733409440000|2024-12-05 14:37:20|||||||||121
1733409450000|2024-12-05 14:37:30|6085.1|6084.6|6084.98|6084.48|6085.23|6084.73|6084.73|6084.23|901
1733409460000|2024-12-05 14:37:40|6085.23|6084.73|6084.98|6084.48|6085.23|6084.73|6084.85|6084.35|368
1733409470000|2024-12-05 14:37:50|6084.73|6084.23|6084.98|6084.48|6084.98|6084.48|6084.73|6084.23|284
1733409480000|2024-12-05 14:38:00|6084.85|6084.35|6084.23|6083.73|6084.98|6084.48|6084.23|6083.73|860
1733409490000|2024-12-05 14:38:10|6084.48|6083.98|6084.23|6083.73|6084.48|6083.98|6084.23|6083.73|331
1733409500000|2024-12-05 14:38:20|6084.48|6083.98|6084.48|6083.98|6084.48|6083.98|6084.23|6083.73|378
1733409510000|2024-12-05 14:38:30|6084.23|6083.73|6084.23|6083.73|6084.48|6083.98|6083.98|6083.48|398
1733409520000|2024-12-05 14:38:40|6084.48|6083.98|6084.73|6084.23|6084.73|6084.23|6084.48|6083.98|271
1733409530000|2024-12-05 14:38:50|6084.48|6083.98|6084.73|6084.23|6084.73|6084.23|6084.48|6083.98|303
1733409540000|2024-12-05 14:39:00|6084.98|6084.48|6084.48|6083.98|6084.98|6084.48|6084.48|6083.98|445
1733409550000|2024-12-05 14:39:10|6084.35|6083.85|6084.23|6083.73|6084.48|6083.98|6083.98|6083.48|566
1733409560000|2024-12-05 14:39:20|6083.98|6083.48|6084.98|6084.48|6084.98|6084.48|6083.98|6083.48|322
1733409570000|2024-12-05 14:39:30|6084.73|6084.23|6084.98|6084.48|6084.98|6084.48|6084.73|6084.23|455
1733409580000|2024-12-05 14:39:40|6085.23|6084.73|6084.98|6084.48|6085.23|6084.73|6084.98|6084.48|384
1733409590000|2024-12-05 14:39:50|6084.85|6084.35|6085.23|6084.73|6085.23|6084.73|6084.73|6084.23|457
1733409600000|2024-12-05 14:40:00|6085.48|6084.98|6085.48|6084.98|6085.98|6085.48|6085.48|6084.98|956
1733409610000|2024-12-05 14:40:10|6085.73|6085.23|6085.48|6084.98|6086.23|6085.73|6085.48|6084.98|632
1733409620000|2024-12-05 14:40:20|6085.73|6085.23|6085.48|6084.98|6085.98|6085.48|6085.48|6084.98|280
1733409630000|2024-12-05 14:40:30|6085.23|6084.73|6084.73|6084.23|6085.48|6084.98|6084.73|6084.23|614
1733409640000|2024-12-05 14:40:40|6084.48|6083.98|6084.73|6084.23|6085.23|6084.73|6084.48|6083.98|428
1733409650000|2024-12-05 14:40:50|6084.98|6084.48|6084.98|6084.48|6085.23|6084.73|6084.98|6084.48|249
1733409660000|2024-12-05 14:41:00|6084.85|6084.35|6084.98|6084.48|6085.23|6084.73|6084.85|6084.35|318
1733409670000|2024-12-05 14:41:10|6085.1|6084.6|6084.98|6084.48|6085.48|6084.98|6084.98|6084.48|486
1733409680000|2024-12-05 14:41:20|6085.23|6084.73|6084.98|6084.48|6085.23|6084.73|6084.98|6084.48|107
1733409690000|2024-12-05 14:41:30|6084.85|6084.35|6084.73|6084.23|6084.98|6084.48|6084.73|6084.23|258
1733409700000|2024-12-05 14:41:40|6084.98|6084.48|6084.98|6084.48|6085.23|6084.73|6084.98|6084.48|264
1733409710000|2024-12-05 14:41:50|6085.23|6084.73|6084.48|6083.98|6085.23|6084.73|6084.48|6083.98|375
1733409720000|2024-12-05 14:42:00|6084.23|6083.73|6084.48|6083.98|6084.73|6084.23|6084.1|6083.6|668
1733409730000|2024-12-05 14:42:10|6084.73|6084.23|6084.23|6083.73|6084.73|6084.23|6084.23|6083.73|214
1733409740000|2024-12-05 14:42:20|6084.48|6083.98|6084.98|6084.48|6084.98|6084.48|6084.35|6083.85|450
1733409750000|2024-12-05 14:42:30|6084.73|6084.23|6084.73|6084.23|6084.98|6084.48|6084.73|6084.23|91
1733409760000|2024-12-05 14:42:40|6084.6|6084.1|6084.73|6084.23|6084.73|6084.23|6084.48|6083.98|171
1733409770000|2024-12-05 14:42:50|6084.48|6083.98|6084.73|6084.23|6084.73|6084.23|6084.48|6083.98|119
1733409780000|2024-12-05 14:43:00|6084.85|6084.35|6084.98|6084.48|6085.35|6084.85|6084.73|6084.23|517
1733409790000|2024-12-05 14:43:10|6085.23|6084.73|6084.98|6084.48|6085.23|6084.73|6084.73|6084.23|184
1733409800000|2024-12-05 14:43:20|6084.85|6084.35|6084.98|6084.48|6084.98|6084.48|6084.85|6084.35|172
1733409810000|2024-12-05 14:43:30|6085.48|6084.98|6085.73|6085.23|6085.73|6085.23|6085.35|6084.85|250
1733409820000|2024-12-05 14:43:40|6085.6|6085.1|6085.73|6085.23|6085.73|6085.23|6085.48|6084.98|463
1733409830000|2024-12-05 14:43:50|6085.98|6085.48|6085.73|6085.23|6085.98|6085.48|6085.73|6085.23|679
1733409840000|2024-12-05 14:44:00|6085.48|6084.98|6085.98|6085.48|6085.98|6085.48|6085.48|6084.98|590
1733409850000|2024-12-05 14:44:10|6086.23|6085.73|6086.48|6085.98|6086.48|6085.98|6086.23|6085.73|512
1733409860000|2024-12-05 14:44:20|6086.23|6085.73|6086.23|6085.73|6086.23|6085.73|6085.98|6085.48|240
1733409870000|2024-12-05 14:44:30|6086.1|6085.6|6085.73|6085.23|6086.1|6085.6|6085.73|6085.23|328
1733409880000|2024-12-05 14:44:40|6085.98|6085.48|6086.73|6086.23|6086.73|6086.23|6085.98|6085.48|456
1733409890000|2024-12-05 14:44:50|6086.48|6085.98|6086.48|6085.98|6086.73|6086.23|6086.48|6085.98|309
1733409900000|2024-12-05 14:45:00|6086.73|6086.23|6086.98|6086.48|6086.98|6086.48|6086.48|6085.98|594
1733409910000|2024-12-05 14:45:10|6087.23|6086.73|6087.23|6086.73|6087.48|6086.98|6086.73|6086.23|746
1733409920000|2024-12-05 14:45:20|6087.35|6086.85|6087.23|6086.73|6087.48|6086.98|6086.73|6086.23|668
1733409930000|2024-12-05 14:45:30|6086.98|6086.48|6087.23|6086.73|6087.23|6086.73|6086.98|6086.48|452
1733409940000|2024-12-05 14:45:40|6087.48|6086.98|6087.73|6087.23|6087.73|6087.23|6087.48|6086.98|243
1733409950000|2024-12-05 14:45:50|6087.48|6086.98|6087.48|6086.98|6087.73|6087.23|6087.48|6086.98|443
1733409960000|2024-12-05 14:46:00|6087.73|6087.23|6087.73|6087.23|6087.85|6087.35|6087.48|6086.98|495
1733409970000|2024-12-05 14:46:10|6087.48|6086.98|6087.48|6086.98|6087.98|6087.48|6087.48|6086.98|386
1733409980000|2024-12-05 14:46:20|6087.23|6086.73|6087.23|6086.73|6087.48|6086.98|6087.23|6086.73|588
1733409990000|2024-12-05 14:46:30|6087.48|6086.98|6087.23|6086.73|6087.48|6086.98|6087.23|6086.73|403
1733410000000|2024-12-05 14:46:40|6087.48|6086.98|6087.23|6086.73|6087.48|6086.98|6087.23|6086.73|260
1733410010000|2024-12-05 14:46:50|6087.48|6086.98|6087.73|6087.23|6087.73|6087.23|6087.48|6086.98|535
1733410020000|2024-12-05 14:47:00|6087.48|6086.98|6087.23|6086.73|6087.73|6087.23|6087.23|6086.73|390
1733410030000|2024-12-05 14:47:10|6087.35|6086.85|6087.48|6086.98|6087.48|6086.98|6087.35|6086.85|217
1733410040000|2024-12-05 14:47:20|6087.73|6087.23|6087.48|6086.98|6087.73|6087.23|6087.48|6086.98|260
1733410050000|2024-12-05 14:47:30|6087.23|6086.73|6087.48|6086.98|6087.48|6086.98|6087.23|6086.73|149
1733410060000|2024-12-05 14:47:40|6087.23|6086.73|6086.98|6086.48|6087.48|6086.98|6086.98|6086.48|285
1733410070000|2024-12-05 14:47:50|6086.73|6086.23|6087.23|6086.73|6087.23|6086.73|6086.73|6086.23|401
1733410080000|2024-12-05 14:48:00|6086.98|6086.48|6087.23|6086.73|6087.23|6086.73|6086.98|6086.48|384
1733410090000|2024-12-05 14:48:10|6086.98|6086.48|6086.98|6086.48|6087.23|6086.73|6086.98|6086.48|431
1733410100000|2024-12-05 14:48:20|6087.23|6086.73|6087.23|6086.73|6087.23|6086.73|6087.23|6086.73|244
1733410110000|2024-12-05 14:48:30|6087.48|6086.98|6086.98|6086.48|6087.48|6086.98|6086.98|6086.48|407
1733410120000|2024-12-05 14:48:40|6086.85|6086.35|6086.73|6086.23|6086.98|6086.48|6086.73|6086.23|173
1733410130000|2024-12-05 14:48:50|6086.98|6086.48|6087.23|6086.73|6087.23|6086.73|6086.98|6086.48|379
1733410140000|2024-12-05 14:49:00|6087.48|6086.98|6087.48|6086.98|6087.48|6086.98|6087.23|6086.73|462
1733410150000|2024-12-05 14:49:10|6087.23|6086.73|6087.23|6086.73|6087.48|6086.98|6087.23|6086.73|354
1733410160000|2024-12-05 14:49:20|6086.98|6086.48|6086.73|6086.23|6086.98|6086.48|6086.73|6086.23|476
1733410170000|2024-12-05 14:49:30|6086.6|6086.1|6086.48|6085.98|6086.73|6086.23|6086.48|6085.98|593
1733410180000|2024-12-05 14:49:40|6086.23|6085.73|6085.98|6085.48|6086.23|6085.73|6085.98|6085.48|480
1733410190000|2024-12-05 14:49:50|6086.23|6085.73|6085.73|6085.23|6086.23|6085.73|6085.73|6085.23|641
1733410200000|2024-12-05 14:50:00|6085.98|6085.48|6085.98|6085.48|6086.23|6085.73|6085.73|6085.23|478
1733410210000|2024-12-05 14:50:10|6085.73|6085.23|6085.73|6085.23|6085.73|6085.23|6085.48|6084.98|895
1733410220000|2024-12-05 14:50:20|6085.48|6084.98|6085.98|6085.48|6085.98|6085.48|6085.48|6084.98|471
1733410230000|2024-12-05 14:50:30|6086.23|6085.73|6086.23|6085.73|6086.23|6085.73|6085.98|6085.48|516
1733410240000|2024-12-05 14:50:40|6085.98|6085.48|6085.85|6085.35|6085.98|6085.48|6085.73|6085.23|243
1733410250000|2024-12-05 14:50:50|6085.73|6085.23|6085.73|6085.23|6086.23|6085.73|6085.73|6085.23|380
1733410260000|2024-12-05 14:51:00|6085.85|6085.35|6085.73|6085.23|6085.98|6085.48|6085.73|6085.23|400
1733410270000|2024-12-05 14:51:10|6085.6|6085.1|6085.23|6084.73|6085.6|6085.1|6085.23|6084.73|614
1733410280000|2024-12-05 14:51:20|6084.98|6084.48|6084.98|6084.48|6085.23|6084.73|6084.48|6083.98|881
1733410290000|2024-12-05 14:51:30|6085.23|6084.73|6085.23|6084.73|6085.23|6084.73|6085.23|6084.73|61
1733410300000|2024-12-05 14:51:40|6085.35|6084.85|6085.73|6085.23|6085.73|6085.23|6085.35|6084.85|408
1733410310000|2024-12-05 14:51:50|6085.48|6084.98|6085.73|6085.23|6085.73|6085.23|6085.48|6084.98|435
1733410320000|2024-12-05 14:52:00|6085.85|6085.35|6085.98|6085.48|6085.98|6085.48|6085.85|6085.35|429
1733410330000|2024-12-05 14:52:10|6085.73|6085.23|6085.48|6084.98|6085.73|6085.23|6085.23|6084.73|395
1733410340000|2024-12-05 14:52:20|6085.23|6084.73|6084.98|6084.48|6085.48|6084.98|6084.98|6084.48|163
1733410350000|2024-12-05 14:52:30|6085.23|6084.73|6084.98|6084.48|6085.23|6084.73|6084.98|6084.48|328
1733410360000|2024-12-05 14:52:40|6085.23|6084.73|6084.98|6084.48|6085.23|6084.73|6084.98|6084.48|298
1733410370000|2024-12-05 14:52:50|6085.23|6084.73|6085.23|6084.73|6085.48|6084.98|6085.23|6084.73|241
1733410380000|2024-12-05 14:53:00|6085.35|6084.85|6085.48|6084.98|6085.48|6084.98|6085.23|6084.73|203
1733410390000|2024-12-05 14:53:10|6085.35|6084.85|6085.73|6085.23|6085.73|6085.23|6085.23|6084.73|430
1733410400000|2024-12-05 14:53:20|6085.85|6085.35|6085.73|6085.23|6085.98|6085.48|6085.73|6085.23|276
1733410410000|2024-12-05 14:53:30|6085.48|6084.98|6085.98|6085.48|6085.98|6085.48|6085.48|6084.98|182
1733410420000|2024-12-05 14:53:40|6085.73|6085.23|6085.73|6085.23|6085.98|6085.48|6085.73|6085.23|260
1733410430000|2024-12-05 14:53:50|6085.48|6084.98|6085.48|6084.98|6085.73|6085.23|6085.48|6084.98|270
1733410440000|2024-12-05 14:54:00|6085.23|6084.73|6085.48|6084.98|6085.48|6084.98|6085.23|6084.73|204
1733410450000|2024-12-05 14:54:10|6085.23|6084.73|6084.98|6084.48|6085.48|6084.98|6084.73|6084.23|495
1733410460000|2024-12-05 14:54:20|6085.23|6084.73|6085.73|6085.23|6085.73|6085.23|6085.23|6084.73|281
1733410470000|2024-12-05 14:54:30|6085.48|6084.98|6085.48|6084.98|6085.48|6084.98|6085.23|6084.73|136
1733410480000|2024-12-05 14:54:40|6085.73|6085.23|6085.73|6085.23|6085.98|6085.48|6085.73|6085.23|363
1733410490000|2024-12-05 14:54:50|6085.48|6084.98|6085.73|6085.23|6085.73|6085.23|6085.48|6084.98|134
1733410500000|2024-12-05 14:55:00|6085.98|6085.48|6086.1|6085.6|6086.23|6085.73|6085.73|6085.23|505
1733410510000|2024-12-05 14:55:10|6085.98|6085.48|6085.73|6085.23|6085.98|6085.48|6085.48|6084.98|422
1733410520000|2024-12-05 14:55:20|6085.48|6084.98|6085.73|6085.23|6085.98|6085.48|6085.48|6084.98|430
1733410530000|2024-12-05 14:55:30|6085.98|6085.48|6085.73|6085.23|6085.98|6085.48|6085.73|6085.23|161
1733410540000|2024-12-05 14:55:40|6085.98|6085.48|6086.23|6085.73|6086.23|6085.73|6085.73|6085.23|212
1733410550000|2024-12-05 14:55:50|6085.98|6085.48|6086.1|6085.6|6086.23|6085.73|6085.98|6085.48|209
1733410560000|2024-12-05 14:56:00|6086.23|6085.73|6085.98|6085.48|6086.23|6085.73|6085.73|6085.23|475
1733410570000|2024-12-05 14:56:10|6085.85|6085.35|6085.73|6085.23|6085.98|6085.48|6085.73|6085.23|384
1733410580000|2024-12-05 14:56:20|||||||||257
1733410590000|2024-12-05 14:56:30|6085.98|6085.48|6085.48|6084.98|6085.98|6085.48|6085.48|6084.98|398
1733410600000|2024-12-05 14:56:40|6085.23|6084.73|6085.73|6085.23|6085.73|6085.23|6085.23|6084.73|413
1733410610000|2024-12-05 14:56:50|6085.48|6084.98|6085.48|6084.98|6085.73|6085.23|6085.48|6084.98|351
1733410620000|2024-12-05 14:57:00|6085.73|6085.23|6085.73|6085.23|6085.73|6085.23|6085.48|6084.98|441
1733410630000|2024-12-05 14:57:10|6085.6|6085.1|6085.73|6085.23|6085.73|6085.23|6085.6|6085.1|158
1733410640000|2024-12-05 14:57:20|6085.98|6085.48|6085.73|6085.23|6085.98|6085.48|6085.73|6085.23|366
1733410650000|2024-12-05 14:57:30|6085.48|6084.98|6085.48|6084.98|6085.48|6084.98|6085.23|6084.73|222
1733410660000|2024-12-05 14:57:40|6085.73|6085.23|6085.48|6084.98|6085.98|6085.48|6085.48|6084.98|314
1733410670000|2024-12-05 14:57:50|6085.6|6085.1|6085.23|6084.73|6085.6|6085.1|6085.23|6084.73|187
1733410680000|2024-12-05 14:58:00|6085.48|6084.98|6085.23|6084.73|6085.48|6084.98|6085.23|6084.73|344
1733410690000|2024-12-05 14:58:10|6085.48|6084.98|6085.48|6084.98|6085.48|6084.98|6085.23|6084.73|96
1733410700000|2024-12-05 14:58:20|6085.73|6085.23|6085.73|6085.23|6085.73|6085.23|6085.48|6084.98|120
1733410710000|2024-12-05 14:58:30|6085.48|6084.98|6085.48|6084.98|6085.73|6085.23|6085.48|6084.98|115
1733410720000|2024-12-05 14:58:40|6085.23|6084.73|6085.23|6084.73|6085.48|6084.98|6084.98|6084.48|356
1733410730000|2024-12-05 14:58:50|6085.1|6084.6|6085.48|6084.98|6085.48|6084.98|6084.98|6084.48|360
1733410740000|2024-12-05 14:59:00|6085.73|6085.23|6085.98|6085.48|6085.98|6085.48|6085.48|6084.98|162
1733410750000|2024-12-05 14:59:10|6085.73|6085.23|6086.23|6085.73|6086.23|6085.73|6085.73|6085.23|403
1733410760000|2024-12-05 14:59:20|6086.48|6085.98|6086.48|6085.98|6086.73|6086.23|6086.23|6085.73|421
1733410770000|2024-12-05 14:59:30|6086.6|6086.1|6086.98|6086.48|6086.98|6086.48|6086.6|6086.1|513
1733410780000|2024-12-05 14:59:40|6087.23|6086.73|6087.48|6086.98|6087.48|6086.98|6086.98|6086.48|418
1733410790000|2024-12-05 14:59:50|6087.23|6086.73|6087.73|6087.23|6087.98|6087.48|6087.23|6086.73|1005
1733410800000|2024-12-05 15:00:00|6087.98|6087.48|6088.23|6087.73|6088.23|6087.73|6087.73|6087.23|1058
1733410810000|2024-12-05 15:00:10|6087.98|6087.48|6088.23|6087.73|6088.48|6087.98|6087.98|6087.48|1341
1733410820000|2024-12-05 15:00:20|6088.48|6087.98|6088.48|6087.98|6088.73|6088.23|6088.48|6087.98|1682
1733410830000|2024-12-05 15:00:30|6088.73|6088.23|6088.98|6088.48|6089.23|6088.73|6088.73|6088.23|1708
1733410840000|2024-12-05 15:00:40|6088.73|6088.23|6088.73|6088.23|6088.98|6088.48|6088.48|6087.98|822
1733410850000|2024-12-05 15:00:50|6088.48|6087.98|6088.73|6088.23|6088.73|6088.23|6088.48|6087.98|527
1733410860000|2024-12-05 15:01:00|6088.98|6088.48|6088.98|6088.48|6089.23|6088.73|6088.73|6088.23|807
1733410870000|2024-12-05 15:01:10|6088.73|6088.23|6088.73|6088.23|6089.23|6088.73|6088.73|6088.23|688
1733410880000|2024-12-05 15:01:20|6088.48|6087.98|6088.48|6087.98|6088.48|6087.98|6088.23|6087.73|513
1733410890000|2024-12-05 15:01:30|6088.73|6088.23|6088.98|6088.48|6089.23|6088.73|6088.73|6088.23|522
1733410900000|2024-12-05 15:01:40|6089.23|6088.73|6089.23|6088.73|6089.23|6088.73|6088.98|6088.48|313
1733410910000|2024-12-05 15:01:50|6089.48|6088.98|6090.23|6089.73|6090.23|6089.73|6089.23|6088.73|1496
1733410920000|2024-12-05 15:02:00|6090.48|6089.98|6090.23|6089.73|6090.73|6090.23|6090.23|6089.73|1136
1733410930000|2024-12-05 15:02:10|6090.48|6089.98|6090.73|6090.23|6090.98|6090.48|6090.48|6089.98|848
1733410940000|2024-12-05 15:02:20|6090.98|6090.48|6090.73|6090.23|6090.98|6090.48|6090.73|6090.23|583
1733410950000|2024-12-05 15:02:30|6090.48|6089.98|6090.73|6090.23|6090.73|6090.23|6090.23|6089.73|625
1733410960000|2024-12-05 15:02:40|6090.48|6089.98|6090.73|6090.23|6090.73|6090.23|6090.48|6089.98|261
1733410970000|2024-12-05 15:02:50|6090.98|6090.48|6090.73|6090.23|6090.98|6090.48|6090.48|6089.98|577
1733410980000|2024-12-05 15:03:00|6090.85|6090.35|6090.73|6090.23|6090.98|6090.48|6089.98|6089.48|1161
1733410990000|2024-12-05 15:03:10|6090.85|6090.35|6090.98|6090.48|6091.23|6090.73|6090.73|6090.23|708
1733411000000|2024-12-05 15:03:20|6091.23|6090.73|6091.23|6090.73|6091.23|6090.73|6090.98|6090.48|733
1733411010000|2024-12-05 15:03:30|6090.98|6090.48|6091.73|6091.23|6091.98|6091.48|6090.98|6090.48|1293
1733411020000|2024-12-05 15:03:40|6091.48|6090.98|6091.98|6091.48|6092.23|6091.73|6091.48|6090.98|725
1733411030000|2024-12-05 15:03:50|6092.23|6091.73|6092.48|6091.98|6092.48|6091.98|6091.98|6091.48|673
1733411040000|2024-12-05 15:04:00|6092.23|6091.73|6091.73|6091.23|6092.23|6091.73|6091.73|6091.23|1004
1733411050000|2024-12-05 15:04:10|6091.98|6091.48|6091.73|6091.23|6091.98|6091.48|6091.48|6090.98|635
1733411060000|2024-12-05 15:04:20|6091.48|6090.98|6090.98|6090.48|6091.48|6090.98|6090.98|6090.48|476
1733411070000|2024-12-05 15:04:30|6091.23|6090.73|6091.23|6090.73|6091.23|6090.73|6090.98|6090.48|560
1733411080000|2024-12-05 15:04:40|6090.98|6090.48|6090.98|6090.48|6091.23|6090.73|6090.98|6090.48|449
1733411090000|2024-12-05 15:04:50|6091.1|6090.6|6090.98|6090.48|6091.1|6090.6|6090.73|6090.23|384
1733411100000|2024-12-05 15:05:00|6091.23|6090.73|6091.48|6090.98|6091.6|6091.1|6090.98|6090.48|715
1733411110000|2024-12-05 15:05:10|6091.35|6090.85|6090.48|6089.98|6091.35|6090.85|6090.48|6089.98|652
1733411120000|2024-12-05 15:05:20|6090.73|6090.23|6090.73|6090.23|6090.98|6090.48|6090.73|6090.23|590
1733411130000|2024-12-05 15:05:30|6090.85|6090.35|6090.48|6089.98|6090.98|6090.48|6090.48|6089.98|410
1733411140000|2024-12-05 15:05:40|6090.73|6090.23|6090.48|6089.98|6090.73|6090.23|6090.23|6089.73|586
1733411150000|2024-12-05 15:05:50|6090.23|6089.73|6090.48|6089.98|6090.6|6090.1|6090.23|6089.73|703
1733411160000|2024-12-05 15:06:00|6090.73|6090.23|6089.73|6089.23|6090.73|6090.23|6089.73|6089.23|1011
1733411170000|2024-12-05 15:06:10|6089.48|6088.98|6088.98|6088.48|6089.48|6088.98|6088.98|6088.48|700
1733411180000|2024-12-05 15:06:20|6089.23|6088.73|6089.23|6088.73|6089.48|6088.98|6089.1|6088.6|329
1733411190000|2024-12-05 15:06:30|6089.35|6088.85|6088.73|6088.23|6089.35|6088.85|6088.48|6087.98|906
1733411200000|2024-12-05 15:06:40|6088.98|6088.48|6089.23|6088.73|6089.23|6088.73|6088.98|6088.48|381
1733411210000|2024-12-05 15:06:50|6089.48|6088.98|6088.98|6088.48|6089.48|6088.98|6088.98|6088.48|371
1733411220000|2024-12-05 15:07:00|6089.23|6088.73|6089.48|6088.98|6089.48|6088.98|6088.98|6088.48|321
1733411230000|2024-12-05 15:07:10|6089.73|6089.23|6089.73|6089.23|6089.73|6089.23|6089.73|6089.23|458
1733411240000|2024-12-05 15:07:20|6089.98|6089.48|6090.23|6089.73|6090.48|6089.98|6089.98|6089.48|537
1733411250000|2024-12-05 15:07:30|6090.35|6089.85|6089.98|6089.48|6090.48|6089.98|6089.98|6089.48|581
1733411260000|2024-12-05 15:07:40|6089.85|6089.35|6089.98|6089.48|6090.23|6089.73|6089.73|6089.23|414
1733411270000|2024-12-05 15:07:50|6090.1|6089.6|6089.73|6089.23|6090.23|6089.73|6089.73|6089.23|280
1733411280000|2024-12-05 15:08:00|6089.98|6089.48|6089.98|6089.48|6089.98|6089.48|6089.73|6089.23|290
1733411290000|2024-12-05 15:08:10|6089.73|6089.23|6089.48|6088.98|6089.85|6089.35|6089.48|6088.98|410
1733411300000|2024-12-05 15:08:20|6089.35|6088.85|6089.48|6088.98|6089.48|6088.98|6088.98|6088.48|315
1733411310000|2024-12-05 15:08:30|6089.23|6088.73|6089.23|6088.73|6089.48|6088.98|6089.23|6088.73|224
1733411320000|2024-12-05 15:08:40|6089.35|6088.85|6089.48|6088.98|6089.48|6088.98|6089.23|6088.73|163
1733411330000|2024-12-05 15:08:50|6089.73|6089.23|6089.98|6089.48|6089.98|6089.48|6089.73|6089.23|276
1733411340000|2024-12-05 15:09:00|6089.73|6089.23|6089.48|6088.98|6089.98|6089.48|6089.35|6088.85|679
1733411350000|2024-12-05 15:09:10|6089.35|6088.85|6089.48|6088.98|6089.48|6088.98|6089.35|6088.85|273
1733411360000|2024-12-05 15:09:20|6089.35|6088.85|6088.98|6088.48|6089.35|6088.85|6088.98|6088.48|485
1733411370000|2024-12-05 15:09:30|||||||||53
1733411380000|2024-12-05 15:09:40|6089.23|6088.73|6088.98|6088.48|6089.23|6088.73|6088.73|6088.23|506
1733411390000|2024-12-05 15:09:50|6089.23|6088.73|6089.48|6088.98|6089.48|6088.98|6089.23|6088.73|327
1733411400000|2024-12-05 15:10:00|6089.43|6088.93|6088.43|6087.93|6089.43|6088.93|6088.18|6087.68|625
1733411410000|2024-12-05 15:10:10|6088.68|6088.18|6088.93|6088.43|6088.93|6088.43|6088.43|6087.93|224
1733411420000|2024-12-05 15:10:20|6088.68|6088.18|6088.68|6088.18|6088.68|6088.18|6088.43|6087.93|215
1733411430000|2024-12-05 15:10:30|6088.8|6088.3|6088.68|6088.18|6088.93|6088.43|6088.68|6088.18|273
1733411440000|2024-12-05 15:10:40|6088.43|6087.93|6087.93|6087.43|6088.68|6088.18|6087.93|6087.43|949
1733411450000|2024-12-05 15:10:50|6088.18|6087.68|6087.93|6087.43|6088.18|6087.68|6087.8|6087.3|383
1733411460000|2024-12-05 15:11:00|6087.68|6087.18|6088.18|6087.68|6088.43|6087.93|6087.68|6087.18|437
1733411470000|2024-12-05 15:11:10|6088.3|6087.8|6087.68|6087.18|6088.43|6087.93|6087.68|6087.18|340
1733411480000|2024-12-05 15:11:20|6087.43|6086.93|6087.43|6086.93|6087.68|6087.18|6087.18|6086.68|559
1733411490000|2024-12-05 15:11:30|6087.18|6086.68|6087.18|6086.68|6087.43|6086.93|6087.18|6086.68|574
1733411500000|2024-12-05 15:11:40|6086.93|6086.43|6085.93|6085.43|6087.18|6086.68|6085.68|6085.18|1591
1733411510000|2024-12-05 15:11:50|6085.68|6085.18|6085.68|6085.18|6085.93|6085.43|6085.68|6085.18|669
1733411520000|2024-12-05 15:12:00|6085.43|6084.93|6085.43|6084.93|6085.93|6085.43|6085.43|6084.93|1100
1733411530000|2024-12-05 15:12:10|6085.68|6085.18|6086.18|6085.68|6086.18|6085.68|6085.68|6085.18|705
1733411540000|2024-12-05 15:12:20|6086.43|6085.93|6085.93|6085.43|6086.43|6085.93|6085.93|6085.43|557
1733411550000|2024-12-05 15:12:30|6086.05|6085.55|6086.68|6086.18|6086.68|6086.18|6085.93|6085.43|519
1733411560000|2024-12-05 15:12:40|6086.93|6086.43|6086.8|6086.3|6086.93|6086.43|6086.8|6086.3|457
1733411570000|2024-12-05 15:12:50|6086.68|6086.18|6086.18|6085.68|6086.68|6086.18|6086.18|6085.68|268
1733411580000|2024-12-05 15:13:00|6085.93|6085.43|6085.93|6085.43|6086.18|6085.68|6085.93|6085.43|340
1733411590000|2024-12-05 15:13:10|6086.18|6085.68|6085.93|6085.43|6086.18|6085.68|6085.93|6085.43|360
1733411600000|2024-12-05 15:13:20|6085.8|6085.3|6086.18|6085.68|6086.43|6085.93|6085.68|6085.18|553
1733411610000|2024-12-05 15:13:30|6086.43|6085.93|6085.68|6085.18|6086.43|6085.93|6085.68|6085.18|228
1733411620000|2024-12-05 15:13:40|6085.93|6085.43|6086.18|6085.68|6086.43|6085.93|6085.93|6085.43|225
1733411630000|2024-12-05 15:13:50|6086.05|6085.55|6086.68|6086.18|6086.68|6086.18|6085.93|6085.43|454
1733411640000|2024-12-05 15:14:00|6086.93|6086.43|6086.43|6085.93|6086.93|6086.43|6086.43|6085.93|373
1733411650000|2024-12-05 15:14:10|6086.18|6085.68|6085.93|6085.43|6086.3|6085.8|6085.93|6085.43|406
1733411660000|2024-12-05 15:14:20|6085.8|6085.3|6085.68|6085.18|6085.8|6085.3|6085.43|6084.93|372
1733411670000|2024-12-05 15:14:30|6085.93|6085.43|6085.68|6085.18|6086.43|6085.93|6085.43|6084.93|660
1733411680000|2024-12-05 15:14:40|6085.8|6085.3|6085.93|6085.43|6085.93|6085.43|6085.8|6085.3|203
1733411690000|2024-12-05 15:14:50|6085.68|6085.18|6085.43|6084.93|6085.68|6085.18|6085.43|6084.93|326
1733411700000|2024-12-05 15:15:00|6085.68|6085.18|6085.43|6084.93|6085.68|6085.18|6085.43|6084.93|392
1733411710000|2024-12-05 15:15:10|6085.3|6084.8|6085.18|6084.68|6085.3|6084.8|6085.18|6084.68|366
1733411720000|2024-12-05 15:15:20|6085.43|6084.93|6086.18|6085.68|6086.18|6085.68|6085.43|6084.93|524
1733411730000|2024-12-05 15:15:30|6085.93|6085.43|6085.93|6085.43|6086.18|6085.68|6085.93|6085.43|422
1733411740000|2024-12-05 15:15:40|6085.8|6085.3|6085.18|6084.68|6085.8|6085.3|6085.18|6084.68|425
1733411750000|2024-12-05 15:15:50|6085.43|6084.93|6085.43|6084.93|6085.43|6084.93|6085.3|6084.8|280
1733411760000|2024-12-05 15:16:00|6085.68|6085.18|6085.43|6084.93|6085.68|6085.18|6085.43|6084.93|395
1733411770000|2024-12-05 15:16:10|6085.68|6085.18|6085.43|6084.93|6085.68|6085.18|6085.43|6084.93|201
1733411780000|2024-12-05 15:16:20|6085.3|6084.8|6085.43|6084.93|6085.68|6085.18|6085.18|6084.68|413
1733411790000|2024-12-05 15:16:30|6085.18|6084.68|6085.68|6085.18|6085.68|6085.18|6085.18|6084.68|409
1733411800000|2024-12-05 15:16:40|6085.43|6084.93|6085.18|6084.68|6085.68|6085.18|6085.18|6084.68|335
1733411810000|2024-12-05 15:16:50|6085.43|6084.93|6085.43|6084.93|6085.43|6084.93|6084.93|6084.43|428
1733411820000|2024-12-05 15:17:00|6085.3|6084.8|6085.18|6084.68|6085.3|6084.8|6084.93|6084.43|428
1733411830000|2024-12-05 15:17:10|6085.43|6084.93|6085.43|6084.93|6085.68|6085.18|6085.43|6084.93|304
1733411840000|2024-12-05 15:17:20|6085.18|6084.68|6085.43|6084.93|6085.43|6084.93|6085.18|6084.68|332
1733411850000|2024-12-05 15:17:30|6085.55|6085.05|6085.68|6085.18|6085.68|6085.18|6085.55|6085.05|196
1733411860000|2024-12-05 15:17:40|6085.55|6085.05|6085.8|6085.3|6085.93|6085.43|6085.43|6084.93|493
1733411870000|2024-12-05 15:17:50|6085.68|6085.18|6086.43|6085.93|6086.68|6086.18|6085.68|6085.18|490
1733411880000|2024-12-05 15:18:00|6086.68|6086.18|6086.43|6085.93|6086.68|6086.18|6086.43|6085.93|473
1733411890000|2024-12-05 15:18:10|6086.68|6086.18|6086.18|6085.68|6086.68|6086.18|6086.18|6085.68|227
1733411900000|2024-12-05 15:18:20|6086.43|6085.93|6086.43|6085.93|6086.68|6086.18|6086.18|6085.68|555
1733411910000|2024-12-05 15:18:30|6086.68|6086.18|6086.43|6085.93|6086.68|6086.18|6086.43|6085.93|420
1733411920000|2024-12-05 15:18:40|6086.68|6086.18|6086.68|6086.18|6086.68|6086.18|6086.68|6086.18|205
1733411930000|2024-12-05 15:18:50|6086.8|6086.3|6086.68|6086.18|6086.93|6086.43|6086.68|6086.18|484
1733411940000|2024-12-05 15:19:00|6086.93|6086.43|6087.18|6086.68|6087.18|6086.68|6086.68|6086.18|667
1733411950000|2024-12-05 15:19:10|6087.3|6086.8|6087.43|6086.93|6087.93|6087.43|6087.3|6086.8|866
1733411960000|2024-12-05 15:19:20|6087.18|6086.68|6086.93|6086.43|6087.18|6086.68|6086.93|6086.43|314
1733411970000|2024-12-05 15:19:30|6087.18|6086.68|6086.93|6086.43|6087.3|6086.8|6086.93|6086.43|285
1733411980000|2024-12-05 15:19:40|6086.8|6086.3|6086.68|6086.18|6086.8|6086.3|6086.18|6085.68|771
1733411990000|2024-12-05 15:19:50|6086.93|6086.43|6086.68|6086.18|6086.93|6086.43|6086.43|6085.93|191
1733412000000|2024-12-05 15:20:00|6086.43|6085.93|6086.43|6085.93|6086.68|6086.18|6086.18|6085.68|665
1733412010000|2024-12-05 15:20:10|6086.68|6086.18|6086.68|6086.18|6086.93|6086.43|6086.43|6085.93|568
1733412020000|2024-12-05 15:20:20|6086.55|6086.05|6086.43|6085.93|6086.68|6086.18|6086.43|6085.93|282
1733412030000|2024-12-05 15:20:30|6086.18|6085.68|6086.43|6085.93|6086.68|6086.18|6086.18|6085.68|184
1733412040000|2024-12-05 15:20:40|6086.18|6085.68|6086.18|6085.68|6086.43|6085.93|6086.18|6085.68|259
1733412050000|2024-12-05 15:20:50|6085.93|6085.43|6086.18|6085.68|6086.43|6085.93|6085.93|6085.43|252
1733412060000|2024-12-05 15:21:00|6085.93|6085.43|6085.93|6085.43|6086.18|6085.68|6085.68|6085.18|397
1733412070000|2024-12-05 15:21:10|6085.8|6085.3|6085.43|6084.93|6085.8|6085.3|6085.43|6084.93|554
1733412080000|2024-12-05 15:21:20|6085.18|6084.68|6084.93|6084.43|6085.43|6084.93|6084.93|6084.43|728
1733412090000|2024-12-05 15:21:30|6084.68|6084.18|6084.68|6084.18|6084.93|6084.43|6084.43|6083.93|637
1733412100000|2024-12-05 15:21:40|6084.55|6084.05|6084.68|6084.18|6084.68|6084.18|6084.43|6083.93|343
1733412110000|2024-12-05 15:21:50|6084.43|6083.93|6084.43|6083.93|6084.68|6084.18|6084.43|6083.93|457
1733412120000|2024-12-05 15:22:00|6084.68|6084.18|6084.68|6084.18|6084.68|6084.18|6084.43|6083.93|350
1733412130000|2024-12-05 15:22:10|6084.93|6084.43|6084.43|6083.93|6084.93|6084.43|6084.43|6083.93|447
1733412140000|2024-12-05 15:22:20|6084.18|6083.68|6083.93|6083.43|6084.43|6083.93|6083.93|6083.43|717
1733412150000|2024-12-05 15:22:30|6084.18|6083.68|6083.93|6083.43|6084.43|6083.93|6083.8|6083.3|712
1733412160000|2024-12-05 15:22:40|6084.18|6083.68|6083.93|6083.43|6084.18|6083.68|6083.93|6083.43|510
1733412170000|2024-12-05 15:22:50|6084.18|6083.68|6084.18|6083.68|6084.43|6083.93|6083.93|6083.43|711
1733412180000|2024-12-05 15:23:00|6084.43|6083.93|6084.18|6083.68|6084.43|6083.93|6083.93|6083.43|713
1733412190000|2024-12-05 15:23:10|6083.93|6083.43|6083.93|6083.43|6083.93|6083.43|6083.93|6083.43|506
1733412200000|2024-12-05 15:23:20|6083.68|6083.18|6083.68|6083.18|6083.93|6083.43|6083.68|6083.18|502
1733412210000|2024-12-05 15:23:30|6083.8|6083.3|6083.68|6083.18|6083.93|6083.43|6083.68|6083.18|556
1733412220000|2024-12-05 15:23:40|6083.93|6083.43|6083.68|6083.18|6083.93|6083.43|6083.68|6083.18|841
1733412230000|2024-12-05 15:23:50|6083.93|6083.43|6083.68|6083.18|6083.93|6083.43|6083.68|6083.18|463
1733412240000|2024-12-05 15:24:00|6083.43|6082.93|6082.68|6082.18|6083.68|6083.18|6082.43|6081.93|1885
1733412250000|2024-12-05 15:24:10|6082.93|6082.43|6082.18|6081.68|6082.93|6082.43|6082.18|6081.68|1607
1733412260000|2024-12-05 15:24:20|6082.43|6081.93|6081.93|6081.43|6082.43|6081.93|6081.68|6081.18|1253
1733412270000|2024-12-05 15:24:30|6081.68|6081.18|6081.68|6081.18|6081.93|6081.43|6081.43|6080.93|889
1733412280000|2024-12-05 15:24:40|6081.93|6081.43|6081.68|6081.18|6081.93|6081.43|6081.68|6081.18|593
1733412290000|2024-12-05 15:24:50|6081.93|6081.43|6081.93|6081.43|6081.93|6081.43|6081.68|6081.18|784
1733412300000|2024-12-05 15:25:00|6081.68|6081.18|6082.93|6082.43|6083.18|6082.68|6081.55|6081.05|1260
1733412310000|2024-12-05 15:25:10|6082.68|6082.18|6082.43|6081.93|6082.93|6082.43|6082.43|6081.93|613
1733412320000|2024-12-05 15:25:20|6081.93|6081.43|6082.18|6081.68|6082.18|6081.68|6081.68|6081.18|1136
1733412330000|2024-12-05 15:25:30|6082.43|6081.93|6082.68|6082.18|6082.68|6082.18|6082.43|6081.93|299
1733412340000|2024-12-05 15:25:40|6082.43|6081.93|6082.18|6081.68|6082.43|6081.93|6082.18|6081.68|434
1733412350000|2024-12-05 15:25:50|6081.93|6081.43|6081.93|6081.43|6081.93|6081.43|6081.93|6081.43|447
1733412360000|2024-12-05 15:26:00|6082.18|6081.68|6082.18|6081.68|6082.18|6081.68|6082.18|6081.68|323
1733412370000|2024-12-05 15:26:10|6082.43|6081.93|6082.18|6081.68|6082.68|6082.18|6082.18|6081.68|338
1733412380000|2024-12-05 15:26:20|6082.05|6081.55|6082.18|6081.68|6082.18|6081.68|6082.05|6081.55|244
1733412390000|2024-12-05 15:26:30|6081.93|6081.43|6081.93|6081.43|6082.18|6081.68|6081.93|6081.43|313
1733412400000|2024-12-05 15:26:40|6081.8|6081.3|6081.93|6081.43|6081.93|6081.43|6081.68|6081.18|281
1733412410000|2024-12-05 15:26:50|6081.8|6081.3|6081.68|6081.18|6082.18|6081.68|6081.68|6081.18|293
1733412420000|2024-12-05 15:27:00|6081.43|6080.93|6081.68|6081.18|6081.93|6081.43|6081.43|6080.93|627
1733412430000|2024-12-05 15:27:10|6081.93|6081.43|6081.93|6081.43|6081.93|6081.43|6081.68|6081.18|233
1733412440000|2024-12-05 15:27:20|6081.68|6081.18|6081.93|6081.43|6081.93|6081.43|6081.68|6081.18|349
1733412450000|2024-12-05 15:27:30|6082.05|6081.55|6082.18|6081.68|6082.18|6081.68|6082.05|6081.55|419
1733412460000|2024-12-05 15:27:40|6081.93|6081.43|6081.93|6081.43|6081.93|6081.43|6081.93|6081.43|138
1733412470000|2024-12-05 15:27:50|6081.68|6081.18|6081.68|6081.18|6081.93|6081.43|6081.43|6080.93|661
1733412480000|2024-12-05 15:28:00|6081.43|6080.93|6081.68|6081.18|6081.68|6081.18|6081.43|6080.93|202
1733412490000|2024-12-05 15:28:10|6081.55|6081.05|6081.68|6081.18|6081.68|6081.18|6081.43|6080.93|285
1733412500000|2024-12-05 15:28:20|6081.43|6080.93|6081.93|6081.43|6081.93|6081.43|6081.43|6080.93|698
1733412510000|2024-12-05 15:28:30|6081.68|6081.18|6081.68|6081.18|6081.68|6081.18|6081.68|6081.18|327
1733412520000|2024-12-05 15:28:40|6081.93|6081.43|6082.18|6081.68|6082.18|6081.68|6081.93|6081.43|486
1733412530000|2024-12-05 15:28:50|6081.93|6081.43|6082.43|6081.93|6082.43|6081.93|6081.93|6081.43|191
1733412540000|2024-12-05 15:29:00|6082.68|6082.18|6082.43|6081.93|6082.68|6082.18|6082.43|6081.93|628
1733412550000|2024-12-05 15:29:10|6082.3|6081.8|6082.18|6081.68|6082.43|6081.93|6082.18|6081.68|558
1733412560000|2024-12-05 15:29:20|6081.93|6081.43|6082.18|6081.68|6082.18|6081.68|6081.8|6081.3|434
1733412570000|2024-12-05 15:29:30|6081.93|6081.43|6081.68|6081.18|6081.93|6081.43|6081.68|6081.18|275
1733412580000|2024-12-05 15:29:40|6081.43|6080.93|6081.43|6080.93|6081.43|6080.93|6081.43|6080.93|317
1733412590000|2024-12-05 15:29:50|6081.18|6080.68|6081.18|6080.68|6081.43|6080.93|6081.18|6080.68|514
1733412600000|2024-12-05 15:30:00|6081.43|6080.93|6081.18|6080.68|6081.43|6080.93|6080.93|6080.43|931
1733412610000|2024-12-05 15:30:10|6080.93|6080.43|6081.18|6080.68|6081.43|6080.93|6080.93|6080.43|1248
1733412620000|2024-12-05 15:30:20|6081.43|6080.93|6081.18|6080.68|6081.43|6080.93|6081.18|6080.68|360
1733412630000|2024-12-05 15:30:30|6080.93|6080.43|6080.68|6080.18|6080.93|6080.43|6080.43|6079.93|906
1733412640000|2024-12-05 15:30:40|6080.93|6080.43|6080.68|6080.18|6081.18|6080.68|6080.68|6080.18|835
1733412650000|2024-12-05 15:30:50|6080.93|6080.43|6080.93|6080.43|6081.18|6080.68|6080.93|6080.43|543
1733412660000|2024-12-05 15:31:00|6081.18|6080.68|6080.93|6080.43|6081.18|6080.68|6080.93|6080.43|257
1733412670000|2024-12-05 15:31:10|6081.18|6080.68|6081.18|6080.68|6081.18|6080.68|6081.18|6080.68|268
1733412680000|2024-12-05 15:31:20|6080.93|6080.43|6081.05|6080.55|6081.18|6080.68|6080.93|6080.43|290
1733412690000|2024-12-05 15:31:30|6081.18|6080.68|6080.93|6080.43|6081.18|6080.68|6080.93|6080.43|148
1733412700000|2024-12-05 15:31:40|6080.68|6080.18|6080.93|6080.43|6080.93|6080.43|6080.68|6080.18|299
1733412710000|2024-12-05 15:31:50|6081.18|6080.68|6081.18|6080.68|6081.18|6080.68|6080.68|6080.18|325
1733412720000|2024-12-05 15:32:00|6080.93|6080.43|6080.93|6080.43|6080.93|6080.43|6080.68|6080.18|291
1733412730000|2024-12-05 15:32:10|6081.18|6080.68|6080.93|6080.43|6081.18|6080.68|6080.93|6080.43|223
1733412740000|2024-12-05 15:32:20|6081.18|6080.68|6080.93|6080.43|6081.18|6080.68|6080.93|6080.43|163
1733412750000|2024-12-05 15:32:30|6081.05|6080.55|6080.93|6080.43|6081.18|6080.68|6080.93|6080.43|284
1733412760000|2024-12-05 15:32:40|6081.18|6080.68|6081.18|6080.68|6081.18|6080.68|6080.93|6080.43|254
1733412770000|2024-12-05 15:32:50|||||||||29
1733412780000|2024-12-05 15:33:00|6081.43|6080.93|6081.43|6080.93|6081.68|6081.18|6081.18|6080.68|599
1733412790000|2024-12-05 15:33:10|6081.55|6081.05|6081.43|6080.93|6081.68|6081.18|6081.43|6080.93|275
1733412800000|2024-12-05 15:33:20|6081.18|6080.68|6081.18|6080.68|6081.18|6080.68|6081.18|6080.68|404
1733412810000|2024-12-05 15:33:30|6080.93|6080.43|6081.18|6080.68|6081.18|6080.68|6080.93|6080.43|643
1733412820000|2024-12-05 15:33:40|6080.93|6080.43|6080.93|6080.43|6081.18|6080.68|6080.93|6080.43|193
1733412830000|2024-12-05 15:33:50|6081.18|6080.68|6081.18|6080.68|6081.43|6080.93|6080.93|6080.43|796
1733412840000|2024-12-05 15:34:00|6081.05|6080.55|6080.93|6080.43|6081.18|6080.68|6080.93|6080.43|480
1733412850000|2024-12-05 15:34:10|6081.05|6080.55|6081.18|6080.68|6081.18|6080.68|6080.93|6080.43|333
1733412860000|2024-12-05 15:34:20|6080.93|6080.43|6081.18|6080.68|6081.18|6080.68|6080.93|6080.43|259
1733412870000|2024-12-05 15:34:30|6081.05|6080.55|6081.18|6080.68|6081.18|6080.68|6080.93|6080.43|407
1733412880000|2024-12-05 15:34:40|6080.93|6080.43|6081.18|6080.68|6081.18|6080.68|6080.93|6080.43|610
1733412890000|2024-12-05 15:34:50|6081.43|6080.93|6081.43|6080.93|6081.68|6081.18|6081.43|6080.93|345
1733412900000|2024-12-05 15:35:00|6081.18|6080.68|6081.43|6080.93|6081.43|6080.93|6081.18|6080.68|378
1733412910000|2024-12-05 15:35:10|6081.3|6080.8|6081.05|6080.55|6081.3|6080.8|6080.93|6080.43|288
1733412920000|2024-12-05 15:35:20|6080.93|6080.43|6081.18|6080.68|6081.18|6080.68|6080.93|6080.43|252
1733412930000|2024-12-05 15:35:30|||||||||86
1733412940000|2024-12-05 15:35:40|6081.43|6080.93|6081.18|6080.68|6081.43|6080.93|6080.93|6080.43|395
1733412950000|2024-12-05 15:35:50|6081.05|6080.55|6080.68|6080.18|6081.05|6080.55|6080.43|6079.93|742
1733412960000|2024-12-05 15:36:00|6080.8|6080.3|6080.93|6080.43|6080.93|6080.43|6080.68|6080.18|424
1733412970000|2024-12-05 15:36:10|6080.68|6080.18|6080.68|6080.18|6080.68|6080.18|6080.68|6080.18|357
1733412980000|2024-12-05 15:36:20|6080.93|6080.43|6080.68|6080.18|6080.93|6080.43|6080.68|6080.18|421
1733412990000|2024-12-05 15:36:30|6080.93|6080.43|6081.18|6080.68|6081.18|6080.68|6080.68|6080.18|309
1733413000000|2024-12-05 15:36:40|6080.93|6080.43|6081.18|6080.68|6081.18|6080.68|6080.93|6080.43|149
1733413010000|2024-12-05 15:36:50|6081.43|6080.93|6080.68|6080.18|6081.43|6080.93|6080.68|6080.18|482
1733413020000|2024-12-05 15:37:00|6080.93|6080.43|6080.68|6080.18|6080.93|6080.43|6080.43|6079.93|664
1733413030000|2024-12-05 15:37:10|6080.93|6080.43|6080.68|6080.18|6081.05|6080.55|6080.43|6079.93|526
1733413040000|2024-12-05 15:37:20|6080.93|6080.43|6080.93|6080.43|6080.93|6080.43|6080.68|6080.18|297
1733413050000|2024-12-05 15:37:30|6080.8|6080.3|6080.93|6080.43|6080.93|6080.43|6080.68|6080.18|234
1733413060000|2024-12-05 15:37:40|6080.68|6080.18|6080.68|6080.18|6080.68|6080.18|6080.43|6079.93|331
1733413070000|2024-12-05 15:37:50|||||||||131
1733413080000|2024-12-05 15:38:00|6080.93|6080.43|6080.68|6080.18|6080.93|6080.43|6080.68|6080.18|438
1733413090000|2024-12-05 15:38:10|6080.55|6080.05|6080.18|6079.68|6080.55|6080.05|6080.18|6079.68|540
1733413100000|2024-12-05 15:38:20|6080.43|6079.93|6080.43|6079.93|6080.43|6079.93|6080.18|6079.68|387
1733413110000|2024-12-05 15:38:30|6080.3|6079.8|6080.18|6079.68|6080.3|6079.8|6080.18|6079.68|190
1733413120000|2024-12-05 15:38:40|6080.43|6079.93|6079.93|6079.43|6080.43|6079.93|6079.93|6079.43|513
1733413130000|2024-12-05 15:38:50|6079.68|6079.18|6079.43|6078.93|6079.93|6079.43|6079.43|6078.93|961
1733413140000|2024-12-05 15:39:00|6079.18|6078.68|6078.18|6077.68|6079.18|6078.68|6078.18|6077.68|2146
1733413150000|2024-12-05 15:39:10|6078.68|6078.18|6079.68|6079.18|6079.68|6079.18|6078.68|6078.18|1128
1733413160000|2024-12-05 15:39:20|6079.93|6079.43|6079.18|6078.68|6079.93|6079.43|6079.18|6078.68|597
1733413170000|2024-12-05 15:39:30|6078.93|6078.43|6078.68|6078.18|6079.05|6078.55|6078.68|6078.18|634
1733413180000|2024-12-05 15:39:40|6078.43|6077.93|6078.68|6078.18|6078.68|6078.18|6078.43|6077.93|343
1733413190000|2024-12-05 15:39:50|6078.93|6078.43|6078.93|6078.43|6078.93|6078.43|6078.93|6078.43|329
1733413200000|2024-12-05 15:40:00|6078.8|6078.3|6079.68|6079.18|6079.68|6079.18|6078.68|6078.18|584
1733413210000|2024-12-05 15:40:10|||||||||341
1733413220000|2024-12-05 15:40:20|6079.93|6079.43|6080.68|6080.18|6080.93|6080.43|6079.93|6079.43|810
1733413230000|2024-12-05 15:40:30|6080.43|6079.93|6079.43|6078.93|6080.43|6079.93|6079.43|6078.93|823
1733413240000|2024-12-05 15:40:40|||||||||38
1733413250000|2024-12-05 15:40:50|6079.18|6078.68|6079.18|6078.68|6079.18|6078.68|6079.18|6078.68|349
1733413260000|2024-12-05 15:41:00|6078.93|6078.43|6078.93|6078.43|6079.18|6078.68|6078.93|6078.43|357
1733413270000|2024-12-05 15:41:10|6078.68|6078.18|6078.68|6078.18|6078.68|6078.18|6078.43|6077.93|529
1733413280000|2024-12-05 15:41:20|6078.93|6078.43|6078.93|6078.43|6078.93|6078.43|6078.43|6077.93|694
1733413290000|2024-12-05 15:41:30|6078.8|6078.3|6078.93|6078.43|6079.18|6078.68|6078.68|6078.18|398
1733413300000|2024-12-05 15:41:40|6078.68|6078.18|6079.18|6078.68|6079.18|6078.68|6078.68|6078.18|647
1733413310000|2024-12-05 15:41:50|||||||||55
1733413320000|2024-12-05 15:42:00|6079.43|6078.93|6078.93|6078.43|6079.43|6078.93|6078.93|6078.43|443
1733413330000|2024-12-05 15:42:10|6079.18|6078.68|6079.43|6078.93|6079.68|6079.18|6079.18|6078.68|307
1733413340000|2024-12-05 15:42:20|6079.68|6079.18|6080.18|6079.68|6080.43|6079.93|6079.68|6079.18|697
1733413350000|2024-12-05 15:42:30|6079.93|6079.43|6079.93|6079.43|6080.18|6079.68|6079.93|6079.43|264
1733413360000|2024-12-05 15:42:40|6079.68|6079.18|6079.68|6079.18|6080.18|6079.68|6079.68|6079.18|467
1733413370000|2024-12-05 15:42:50|6079.93|6079.43|6079.93|6079.43|6079.93|6079.43|6079.93|6079.43|324
1733413380000|2024-12-05 15:43:00|6080.18|6079.68|6080.43|6079.93|6080.68|6080.18|6080.18|6079.68|665
1733413390000|2024-12-05 15:43:10|6080.55|6080.05|6080.43|6079.93|6080.68|6080.18|6080.43|6079.93|478
1733413400000|2024-12-05 15:43:20|6080.3|6079.8|6079.93|6079.43|6080.3|6079.8|6079.93|6079.43|290
1733413410000|2024-12-05 15:43:30|6079.8|6079.3|6079.93|6079.43|6079.93|6079.43|6079.68|6079.18|404
1733413420000|2024-12-05 15:43:40|6080.18|6079.68|6080.18|6079.68|6080.18|6079.68|6079.93|6079.43|401
1733413430000|2024-12-05 15:43:50|6080.43|6079.93|6080.18|6079.68|6080.43|6079.93|6080.18|6079.68|276
1733413440000|2024-12-05 15:44:00|6080.3|6079.8|6080.93|6080.43|6080.93|6080.43|6080.18|6079.68|383
1733413450000|2024-12-05 15:44:10|6080.68|6080.18|6081.18|6080.68|6081.18|6080.68|6080.68|6080.18|714
1733413460000|2024-12-05 15:44:20|6081.43|6080.93|6081.68|6081.18|6082.18|6081.68|6081.18|6080.68|1279
1733413470000|2024-12-05 15:44:30|6081.93|6081.43|6081.93|6081.43|6082.18|6081.68|6081.68|6081.18|462
1733413480000|2024-12-05 15:44:40|6081.68|6081.18|6081.93|6081.43|6082.18|6081.68|6081.68|6081.18|512
1733413490000|2024-12-05 15:44:50|6082.05|6081.55|6082.18|6081.68|6082.18|6081.68|6081.93|6081.43|511
1733413500000|2024-12-05 15:45:00|6081.93|6081.43|6082.43|6081.93|6082.43|6081.93|6081.93|6081.43|835
1733413510000|2024-12-05 15:45:10|6082.18|6081.68|6082.43|6081.93|6082.43|6081.93|6082.18|6081.68|609
1733413520000|2024-12-05 15:45:20|6082.68|6082.18|6082.43|6081.93|6082.68|6082.18|6082.43|6081.93|553
1733413530000|2024-12-05 15:45:30|6082.18|6081.68|6081.93|6081.43|6082.18|6081.68|6081.93|6081.43|515
1733413540000|2024-12-05 15:45:40|6081.68|6081.18|6082.18|6081.68|6082.43|6081.93|6081.68|6081.18|620
1733413550000|2024-12-05 15:45:50|6082.43|6081.93|6082.43|6081.93|6082.43|6081.93|6082.43|6081.93|136
1733413560000|2024-12-05 15:46:00|6082.18|6081.68|6082.18|6081.68|6082.18|6081.68|6082.18|6081.68|462
1733413570000|2024-12-05 15:46:10|6082.3|6081.8|6081.93|6081.43|6082.3|6081.8|6081.68|6081.18|679
1733413580000|2024-12-05 15:46:20|6081.8|6081.3|6081.43|6080.93|6081.8|6081.3|6081.18|6080.68|343
1733413590000|2024-12-05 15:46:30|6081.18|6080.68|6081.18|6080.68|6081.18|6080.68|6080.93|6080.43|301
1733413600000|2024-12-05 15:46:40|6080.93|6080.43|6081.18|6080.68|6081.18|6080.68|6080.68|6080.18|500
1733413610000|2024-12-05 15:46:50|6080.93|6080.43|6081.18|6080.68|6081.43|6080.93|6080.93|6080.43|420
1733413620000|2024-12-05 15:47:00|6081.43|6080.93|6081.43|6080.93|6081.68|6081.18|6081.18|6080.68|428
1733413630000|2024-12-05 15:47:10|6081.18|6080.68|6081.68|6081.18|6081.93|6081.43|6081.18|6080.68|483
1733413640000|2024-12-05 15:47:20|6081.43|6080.93|6081.43|6080.93|6081.68|6081.18|6081.18|6080.68|350
1733413650000|2024-12-05 15:47:30|6081.18|6080.68|6081.68|6081.18|6081.68|6081.18|6081.18|6080.68|181
1733413660000|2024-12-05 15:47:40|6081.43|6080.93|6081.18|6080.68|6081.43|6080.93|6081.18|6080.68|215
1733413670000|2024-12-05 15:47:50|6081.43|6080.93|6081.18|6080.68|6081.43|6080.93|6081.18|6080.68|184
1733413680000|2024-12-05 15:48:00|6081.05|6080.55|6081.18|6080.68|6081.18|6080.68|6080.93|6080.43|455
1733413690000|2024-12-05 15:48:10|6080.93|6080.43|6081.18|6080.68|6081.18|6080.68|6080.68|6080.18|273
1733413700000|2024-12-05 15:48:20|6081.05|6080.55|6081.18|6080.68|6081.18|6080.68|6080.93|6080.43|264
1733413710000|2024-12-05 15:48:30|6080.93|6080.43|6080.18|6079.68|6080.93|6080.43|6080.18|6079.68|664
1733413720000|2024-12-05 15:48:40|6080.43|6079.93|6080.43|6079.93|6080.43|6079.93|6080.18|6079.68|347
1733413730000|2024-12-05 15:48:50|6080.3|6079.8|6080.68|6080.18|6080.93|6080.43|6080.3|6079.8|339
1733413740000|2024-12-05 15:49:00|6080.93|6080.43|6081.18|6080.68|6081.18|6080.68|6080.68|6080.18|349
1733413750000|2024-12-05 15:49:10|6080.93|6080.43|6080.68|6080.18|6080.93|6080.43|6080.68|6080.18|256
1733413760000|2024-12-05 15:49:20|6080.43|6079.93|6080.18|6079.68|6080.43|6079.93|6080.18|6079.68|434
1733413770000|2024-12-05 15:49:30|6080.43|6079.93|6080.93|6080.43|6080.93|6080.43|6080.43|6079.93|287
1733413780000|2024-12-05 15:49:40|6080.8|6080.3|6080.93|6080.43|6080.93|6080.43|6080.43|6079.93|217
1733413790000|2024-12-05 15:49:50|6080.68|6080.18|6080.43|6079.93|6080.93|6080.43|6080.43|6079.93|378
1733413800000|2024-12-05 15:50:00|6080.68|6080.18|6080.68|6080.18|6080.68|6080.18|6080.43|6079.93|582
1733413810000|2024-12-05 15:50:10|6080.93|6080.43|6080.68|6080.18|6080.93|6080.43|6080.68|6080.18|403
1733413820000|2024-12-05 15:50:20|6080.8|6080.3|6080.68|6080.18|6080.93|6080.43|6080.68|6080.18|326
1733413830000|2024-12-05 15:50:30|6080.55|6080.05|6080.18|6079.68|6080.68|6080.18|6080.18|6079.68|407
1733413840000|2024-12-05 15:50:40|6080.3|6079.8|6079.93|6079.43|6080.43|6079.93|6079.18|6078.68|1192
1733413850000|2024-12-05 15:50:50|6080.18|6079.68|6080.18|6079.68|6080.93|6080.43|6079.93|6079.43|691
1733413860000|2024-12-05 15:51:00|6080.43|6079.93|6079.43|6078.93|6080.43|6079.93|6079.43|6078.93|285
1733413870000|2024-12-05 15:51:10|6079.68|6079.18|6079.68|6079.18|6079.93|6079.43|6079.43|6078.93|453
1733413880000|2024-12-05 15:51:20|6079.93|6079.43|6081.18|6080.68|6081.18|6080.68|6079.93|6079.43|542
1733413890000|2024-12-05 15:51:30|6081.3|6080.8|6081.43|6080.93|6081.43|6080.93|6081.3|6080.8|349
1733413900000|2024-12-05 15:51:40|6081.68|6081.18|6080.93|6080.43|6081.68|6081.18|6080.93|6080.43|516
1733413910000|2024-12-05 15:51:50|6080.8|6080.3|6080.93|6080.43|6080.93|6080.43|6080.43|6079.93|210
1733413920000|2024-12-05 15:52:00|6080.68|6080.18|6080.68|6080.18|6080.93|6080.43|6080.68|6080.18|146
1733413930000|2024-12-05 15:52:10|6080.8|6080.3|6080.68|6080.18|6080.93|6080.43|6080.68|6080.18|230
1733413940000|2024-12-05 15:52:20|6080.93|6080.43|6080.43|6079.93|6080.93|6080.43|6080.43|6079.93|263
1733413950000|2024-12-05 15:52:30|6080.68|6080.18|6080.93|6080.43|6080.93|6080.43|6080.68|6080.18|198
1733413960000|2024-12-05 15:52:40|6080.8|6080.3|6080.68|6080.18|6080.93|6080.43|6080.68|6080.18|75
1733413970000|2024-12-05 15:52:50|6080.55|6080.05|6080.68|6080.18|6080.93|6080.43|6080.43|6079.93|131
1733413980000|2024-12-05 15:53:00|6080.93|6080.43|6079.93|6079.43|6080.93|6080.43|6079.93|6079.43|356
1733413990000|2024-12-05 15:53:10|6079.8|6079.3|6079.93|6079.43|6080.18|6079.68|6079.8|6079.3|250
1733414000000|2024-12-05 15:53:20|6080.18|6079.68|6080.43|6079.93|6080.43|6079.93|6079.93|6079.43|276
1733414010000|2024-12-05 15:53:30|6080.68|6080.18|6080.68|6080.18|6080.68|6080.18|6080.43|6079.93|150
1733414020000|2024-12-05 15:53:40|6080.93|6080.43|6080.93|6080.43|6080.93|6080.43|6080.68|6080.18|267
1733414030000|2024-12-05 15:53:50|6080.68|6080.18|6080.68|6080.18|6080.68|6080.18|6080.68|6080.18|96
1733414040000|2024-12-05 15:54:00|6080.43|6079.93|6080.68|6080.18|6080.93|6080.43|6080.43|6079.93|389
1733414050000|2024-12-05 15:54:10|6080.93|6080.43|6080.93|6080.43|6081.18|6080.68|6080.93|6080.43|177
1733414060000|2024-12-05 15:54:20|6081.05|6080.55|6080.68|6080.18|6081.05|6080.55|6080.68|6080.18|260
1733414070000|2024-12-05 15:54:30|6080.43|6079.93|6080.68|6080.18|6080.68|6080.18|6080.43|6079.93|250
1733414080000|2024-12-05 15:54:40|6080.93|6080.43|6080.93|6080.43|6080.93|6080.43|6080.68|6080.18|113
1733414090000|2024-12-05 15:54:50|6081.05|6080.55|6081.18|6080.68|6081.43|6080.93|6081.05|6080.55|193
1733414100000|2024-12-05 15:55:00|6081.05|6080.55|6080.93|6080.43|6081.05|6080.55|6080.93|6080.43|159
1733414110000|2024-12-05 15:55:10|6080.68|6080.18|6080.68|6080.18|6080.93|6080.43|6080.68|6080.18|319
1733414120000|2024-12-05 15:55:20|6080.43|6079.93|6080.55|6080.05|6080.68|6080.18|6080.43|6079.93|322
1733414130000|2024-12-05 15:55:30|6080.68|6080.18|6080.93|6080.43|6080.93|6080.43|6080.43|6079.93|223
1733414140000|2024-12-05 15:55:40|6080.68|6080.18|6080.68|6080.18|6080.93|6080.43|6080.68|6080.18|150
1733414150000|2024-12-05 15:55:50|6080.43|6079.93|6080.18|6079.68|6080.43|6079.93|6080.18|6079.68|199
1733414160000|2024-12-05 15:56:00|6080.43|6079.93|6080.18|6079.68|6080.43|6079.93|6080.18|6079.68|315
1733414170000|2024-12-05 15:56:10|6080.43|6079.93|6080.18|6079.68|6080.43|6079.93|6080.18|6079.68|110
1733414180000|2024-12-05 15:56:20|6080.43|6079.93|6080.93|6080.43|6080.93|6080.43|6080.43|6079.93|172
1733414190000|2024-12-05 15:56:30|6080.68|6080.18|6080.43|6079.93|6080.68|6080.18|6080.43|6079.93|336
1733414200000|2024-12-05 15:56:40|6080.55|6080.05|6080.18|6079.68|6080.68|6080.18|6080.18|6079.68|238
1733414210000|2024-12-05 15:56:50|6080.43|6079.93|6080.18|6079.68|6080.43|6079.93|6080.18|6079.68|129
1733414220000|2024-12-05 15:57:00|6080.43|6079.93|6080.93|6080.43|6080.93|6080.43|6080.43|6079.93|296
1733414230000|2024-12-05 15:57:10|6080.68|6080.18|6080.18|6079.68|6080.68|6080.18|6080.18|6079.68|247
1733414240000|2024-12-05 15:57:20|6080.43|6079.93|6080.18|6079.68|6080.43|6079.93|6080.18|6079.68|223
1733414250000|2024-12-05 15:57:30|6080.43|6079.93|6080.18|6079.68|6080.43|6079.93|6080.18|6079.68|272
1733414260000|2024-12-05 15:57:40|6080.43|6079.93|6079.93|6079.43|6080.43|6079.93|6079.93|6079.43|338
1733414270000|2024-12-05 15:57:50|6079.8|6079.3|6080.18|6079.68|6080.18|6079.68|6079.8|6079.3|265
1733414280000|2024-12-05 15:58:00|6079.93|6079.43|6079.93|6079.43|6079.93|6079.43|6079.93|6079.43|250
1733414290000|2024-12-05 15:58:10|6080.05|6079.55|6080.18|6079.68|6080.18|6079.68|6079.93|6079.43|140
1733414300000|2024-12-05 15:58:20|6079.93|6079.43|6080.18|6079.68|6080.18|6079.68|6079.93|6079.43|99
1733414310000|2024-12-05 15:58:30|6079.93|6079.43|6079.68|6079.18|6079.93|6079.43|6079.68|6079.18|236
1733414320000|2024-12-05 15:58:40|6079.93|6079.43|6079.93|6079.43|6080.18|6079.68|6079.93|6079.43|231
1733414330000|2024-12-05 15:58:50|6080.05|6079.55|6079.93|6079.43|6080.18|6079.68|6079.93|6079.43|234
1733414340000|2024-12-05 15:59:00|6080.18|6079.68|6080.18|6079.68|6080.18|6079.68|6080.18|6079.68|69
1733414350000|2024-12-05 15:59:10|6079.93|6079.43|6079.93|6079.43|6079.93|6079.43|6079.93|6079.43|270
1733414360000|2024-12-05 15:59:20|||||||||171
1733414370000|2024-12-05 15:59:30|6079.8|6079.3|6079.93|6079.43|6079.93|6079.43|6079.8|6079.3|161
1733414380000|2024-12-05 15:59:40|||||||||43
1733414390000|2024-12-05 15:59:50|6079.68|6079.18|6079.68|6079.18|6079.93|6079.43|6079.68|6079.18|285
1733414400000|2024-12-05 16:00:00|6079.43|6078.93|6079.43|6078.93|6079.43|6078.93|6079.18|6078.68|488
1733414410000|2024-12-05 16:00:10|6079.3|6078.8|6079.18|6078.68|6079.3|6078.8|6079.18|6078.68|435
1733414420000|2024-12-05 16:00:20|6078.93|6078.43|6079.43|6078.93|6079.43|6078.93|6078.93|6078.43|543
1733414430000|2024-12-05 16:00:30|6079.18|6078.68|6079.43|6078.93|6079.43|6078.93|6079.05|6078.55|259
1733414440000|2024-12-05 16:00:40|6079.18|6078.68|6079.43|6078.93|6079.43|6078.93|6079.18|6078.68|302
1733414450000|2024-12-05 16:00:50|6079.68|6079.18|6079.93|6079.43|6080.18|6079.68|6079.68|6079.18|275
1733414460000|2024-12-05 16:01:00|6080.18|6079.68|6079.93|6079.43|6080.18|6079.68|6079.68|6079.18|451
1733414470000|2024-12-05 16:01:10|6080.18|6079.68|6080.18|6079.68|6080.43|6079.93|6080.18|6079.68|223
1733414480000|2024-12-05 16:01:20|6080.43|6079.93|6080.43|6079.93|6080.68|6080.18|6080.18|6079.68|284
1733414490000|2024-12-05 16:01:30|6080.68|6080.18|6081.18|6080.68|6081.18|6080.68|6080.68|6080.18|371
1733414500000|2024-12-05 16:01:40|6081.05|6080.55|6081.18|6080.68|6081.18|6080.68|6080.93|6080.43|237
1733414510000|2024-12-05 16:01:50|6081.43|6080.93|6081.43|6080.93|6081.43|6080.93|6081.43|6080.93|275
1733414520000|2024-12-05 16:02:00|6081.18|6080.68|6081.18|6080.68|6081.43|6080.93|6081.18|6080.68|595
1733414530000|2024-12-05 16:02:10|6080.93|6080.43|6080.93|6080.43|6081.18|6080.68|6080.93|6080.43|207
1733414540000|2024-12-05 16:02:20|6081.18|6080.68|6081.18|6080.68|6081.18|6080.68|6081.18|6080.68|140
1733414550000|2024-12-05 16:02:30|6080.93|6080.43|6080.93|6080.43|6081.18|6080.68|6080.93|6080.43|320
1733414560000|2024-12-05 16:02:40|6081.18|6080.68|6081.43|6080.93|6081.43|6080.93|6080.93|6080.43|200
1733414570000|2024-12-05 16:02:50|6081.3|6080.8|6081.43|6080.93|6081.68|6081.18|6081.18|6080.68|291
1733414580000|2024-12-05 16:03:00|6081.18|6080.68|6080.43|6079.93|6081.18|6080.68|6080.43|6079.93|194
1733414590000|2024-12-05 16:03:10|6080.18|6079.68|6080.43|6079.93|6080.68|6080.18|6080.18|6079.68|398
1733414600000|2024-12-05 16:03:20|6080.68|6080.18|6080.68|6080.18|6080.93|6080.43|6080.68|6080.18|224
1733414610000|2024-12-05 16:03:30|6080.43|6079.93|6080.68|6080.18|6080.93|6080.43|6080.43|6079.93|307
1733414620000|2024-12-05 16:03:40|6080.8|6080.3|6080.93|6080.43|6080.93|6080.43|6080.68|6080.18|130
1733414630000|2024-12-05 16:03:50|6080.68|6080.18|6080.68|6080.18|6080.8|6080.3|6080.68|6080.18|80
1733414640000|2024-12-05 16:04:00|6080.43|6079.93|6080.43|6079.93|6080.43|6079.93|6080.43|6079.93|137
1733414650000|2024-12-05 16:04:10|6080.55|6080.05|6080.43|6079.93|6080.68|6080.18|6080.43|6079.93|279
1733414660000|2024-12-05 16:04:20|6080.18|6079.68|6079.68|6079.18|6080.18|6079.68|6079.68|6079.18|381
1733414670000|2024-12-05 16:04:30|6079.93|6079.43|6079.68|6079.18|6080.18|6079.68|6079.68|6079.18|265
1733414680000|2024-12-05 16:04:40|6079.55|6079.05|6079.43|6078.93|6079.68|6079.18|6079.43|6078.93|150
1733414690000|2024-12-05 16:04:50|6079.18|6078.68|6079.43|6078.93|6079.68|6079.18|6079.18|6078.68|371
1733414700000|2024-12-05 16:05:00|6079.3|6078.8|6079.18|6078.68|6079.3|6078.8|6079.18|6078.68|178
1733414710000|2024-12-05 16:05:10|6079.3|6078.8|6079.18|6078.68|6079.43|6078.93|6079.18|6078.68|275
1733414720000|2024-12-05 16:05:20|6079.05|6078.55|6079.43|6078.93|6079.43|6078.93|6078.93|6078.43|341
1733414730000|2024-12-05 16:05:30|6079.18|6078.68|6079.43|6078.93|6079.68|6079.18|6079.18|6078.68|348
1733414740000|2024-12-05 16:05:40|6079.18|6078.68|6079.18|6078.68|6079.3|6078.8|6079.18|6078.68|187
1733414750000|2024-12-05 16:05:50|6078.93|6078.43|6078.68|6078.18|6078.93|6078.43|6078.68|6078.18|344
1733414760000|2024-12-05 16:06:00|6078.93|6078.43|6078.68|6078.18|6079.18|6078.68|6078.68|6078.18|252
1733414770000|2024-12-05 16:06:10|6078.8|6078.3|6079.18|6078.68|6079.18|6078.68|6078.8|6078.3|171
1733414780000|2024-12-05 16:06:20|6079.3|6078.8|6080.18|6079.68|6080.18|6079.68|6079.3|6078.8|430
1733414790000|2024-12-05 16:06:30|6080.3|6079.8|6080.05|6079.55|6080.43|6079.93|6079.93|6079.43|297
1733414800000|2024-12-05 16:06:40|6079.93|6079.43|6079.43|6078.93|6079.93|6079.43|6079.43|6078.93|330
1733414810000|2024-12-05 16:06:50|6079.68|6079.18|6079.93|6079.43|6079.93|6079.43|6079.68|6079.18|109
1733414820000|2024-12-05 16:07:00|6080.18|6079.68|6079.68|6079.18|6080.18|6079.68|6079.68|6079.18|225
1733414830000|2024-12-05 16:07:10|6079.93|6079.43|6079.93|6079.43|6080.18|6079.68|6079.93|6079.43|196
1733414840000|2024-12-05 16:07:20|6080.18|6079.68|6079.68|6079.18|6080.18|6079.68|6079.68|6079.18|354
1733414850000|2024-12-05 16:07:30|6079.8|6079.3|6079.93|6079.43|6080.18|6079.68|6079.68|6079.18|189
1733414860000|2024-12-05 16:07:40|6080.18|6079.68|6079.93|6079.43|6080.18|6079.68|6079.93|6079.43|288
1733414870000|2024-12-05 16:07:50|6080.18|6079.68|6080.05|6079.55|6080.18|6079.68|6079.93|6079.43|175
1733414880000|2024-12-05 16:08:00|6080.18|6079.68|6079.93|6079.43|6080.55|6080.05|6079.93|6079.43|350
1733414890000|2024-12-05 16:08:10|6079.68|6079.18|6079.68|6079.18|6079.93|6079.43|6079.68|6079.18|356
1733414900000|2024-12-05 16:08:20|6079.93|6079.43|6079.68|6079.18|6080.18|6079.68|6079.68|6079.18|372
1733414910000|2024-12-05 16:08:30|6079.93|6079.43|6079.68|6079.18|6079.93|6079.43|6079.68|6079.18|91
1733414920000|2024-12-05 16:08:40|6079.93|6079.43|6079.93|6079.43|6079.93|6079.43|6079.93|6079.43|45
1733414930000|2024-12-05 16:08:50|6079.68|6079.18|6079.93|6079.43|6079.93|6079.43|6079.68|6079.18|126
1733414940000|2024-12-05 16:09:00|6079.8|6079.3|6079.68|6079.18|6079.8|6079.3|6079.68|6079.18|58
1733414950000|2024-12-05 16:09:10|6079.43|6078.93|6079.43|6078.93|6079.68|6079.18|6079.18|6078.68|531
1733414960000|2024-12-05 16:09:20|6079.18|6078.68|6079.18|6078.68|6079.18|6078.68|6079.18|6078.68|135
1733414970000|2024-12-05 16:09:30|6079.43|6078.93|6079.43|6078.93|6079.43|6078.93|6079.18|6078.68|145
1733414980000|2024-12-05 16:09:40|6079.3|6078.8|6079.43|6078.93|6079.43|6078.93|6078.93|6078.43|193
1733414990000|2024-12-05 16:09:50|6079.68|6079.18|6079.43|6078.93|6079.68|6079.18|6079.43|6078.93|119
1733415000000|2024-12-05 16:10:00|6079.18|6078.68|6079.18|6078.68|6079.3|6078.8|6079.05|6078.55|240
1733415010000|2024-12-05 16:10:10|6078.93|6078.43|6078.93|6078.43|6078.93|6078.43|6078.93|6078.43|210
1733415020000|2024-12-05 16:10:20|6079.05|6078.55|6079.18|6078.68|6079.18|6078.68|6078.93|6078.43|221
1733415030000|2024-12-05 16:10:30|6079.05|6078.55|6079.18|6078.68|6079.43|6078.93|6078.93|6078.43|337
1733415040000|2024-12-05 16:10:40|6079.3|6078.8|6079.43|6078.93|6079.55|6079.05|6079.3|6078.8|134
1733415050000|2024-12-05 16:10:50|6079.68|6079.18|6079.93|6079.43|6079.93|6079.43|6079.68|6079.18|147
1733415060000|2024-12-05 16:11:00|6080.05|6079.55|6079.93|6079.43|6080.18|6079.68|6079.68|6079.18|334
1733415070000|2024-12-05 16:11:10|6079.8|6079.3|6079.68|6079.18|6079.93|6079.43|6079.43|6078.93|330
1733415080000|2024-12-05 16:11:20|6079.93|6079.43|6079.68|6079.18|6079.93|6079.43|6079.68|6079.18|357
1733415090000|2024-12-05 16:11:30|6079.55|6079.05|6079.68|6079.18|6079.68|6079.18|6079.43|6078.93|250
1733415100000|2024-12-05 16:11:40|6079.43|6078.93|6079.43|6078.93|6079.68|6079.18|6079.43|6078.93|166
1733415110000|2024-12-05 16:11:50|6079.55|6079.05|6079.68|6079.18|6079.68|6079.18|6079.43|6078.93|408
1733415120000|2024-12-05 16:12:00|6079.93|6079.43|6079.68|6079.18|6079.93|6079.43|6079.43|6078.93|339
1733415130000|2024-12-05 16:12:10|6079.8|6079.3|6079.68|6079.18|6079.8|6079.3|6079.68|6079.18|82
1733415140000|2024-12-05 16:12:20|6079.93|6079.43|6079.93|6079.43|6079.93|6079.43|6079.68|6079.18|255
1733415150000|2024-12-05 16:12:30|6079.68|6079.18|6079.93|6079.43|6079.93|6079.43|6079.68|6079.18|403
1733415160000|2024-12-05 16:12:40|6080.05|6079.55|6079.68|6079.18|6080.18|6079.68|6079.68|6079.18|201
1733415170000|2024-12-05 16:12:50|6079.8|6079.3|6079.93|6079.43|6079.93|6079.43|6079.68|6079.18|377
1733415180000|2024-12-05 16:13:00|6079.8|6079.3|6079.68|6079.18|6079.93|6079.43|6079.68|6079.18|180
1733415190000|2024-12-05 16:13:10|6079.8|6079.3|6079.68|6079.18|6079.93|6079.43|6079.43|6078.93|204
1733415200000|2024-12-05 16:13:20|6079.55|6079.05|6079.68|6079.18|6079.68|6079.18|6079.43|6078.93|196
1733415210000|2024-12-05 16:13:30|||||||||96
1733415220000|2024-12-05 16:13:40|6079.43|6078.93|6079.68|6079.18|6079.68|6079.18|6079.43|6078.93|144
1733415230000|2024-12-05 16:13:50|6079.93|6079.43|6079.93|6079.43|6080.18|6079.68|6079.93|6079.43|238
1733415240000|2024-12-05 16:14:00|6079.68|6079.18|6079.68|6079.18|6079.68|6079.18|6079.68|6079.18|115
1733415250000|2024-12-05 16:14:10|6079.93|6079.43|6079.93|6079.43|6079.93|6079.43|6079.93|6079.43|45
1733415260000|2024-12-05 16:14:20|6079.68|6079.18|6080.18|6079.68|6080.18|6079.68|6079.68|6079.18|324
1733415270000|2024-12-05 16:14:30|6080.3|6079.8|6080.18|6079.68|6080.3|6079.8|6080.18|6079.68|311
1733415280000|2024-12-05 16:14:40|6080.43|6079.93|6080.18|6079.68|6080.43|6079.93|6080.18|6079.68|111
1733415290000|2024-12-05 16:14:50|6079.93|6079.43|6080.18|6079.68|6080.18|6079.68|6079.93|6079.43|361
1733415300000|2024-12-05 16:15:00|6080.05|6079.55|6079.93|6079.43|6080.18|6079.68|6079.93|6079.43|310
1733415310000|2024-12-05 16:15:10|6079.8|6079.3|6079.93|6079.43|6079.93|6079.43|6079.68|6079.18|249
1733415320000|2024-12-05 16:15:20|6080.18|6079.68|6079.68|6079.18|6080.18|6079.68|6079.68|6079.18|185
1733415330000|2024-12-05 16:15:30|6079.8|6079.3|6079.93|6079.43|6079.93|6079.43|6079.8|6079.3|75
1733415340000|2024-12-05 16:15:40|6080.05|6079.55|6080.43|6079.93|6080.43|6079.93|6079.93|6079.43|213
1733415350000|2024-12-05 16:15:50|6080.68|6080.18|6081.43|6080.93|6081.43|6080.93|6080.68|6080.18|732
1733415360000|2024-12-05 16:16:00|6081.68|6081.18|6081.43|6080.93|6081.68|6081.18|6081.43|6080.93|395
1733415370000|2024-12-05 16:16:10|6081.18|6080.68|6081.18|6080.68|6081.18|6080.68|6080.93|6080.43|385
1733415380000|2024-12-05 16:16:20|6081.3|6080.8|6082.18|6081.68|6082.43|6081.93|6081.3|6080.8|1098
1733415390000|2024-12-05 16:16:30|6082.43|6081.93|6082.18|6081.68|6082.68|6082.18|6082.18|6081.68|738
1733415400000|2024-12-05 16:16:40|6082.43|6081.93|6082.43|6081.93|6082.43|6081.93|6082.43|6081.93|372
1733415410000|2024-12-05 16:16:50|6082.18|6081.68|6082.43|6081.93|6082.43|6081.93|6082.18|6081.68|283
1733415420000|2024-12-05 16:17:00|6082.18|6081.68|6082.18|6081.68|6082.43|6081.93|6082.18|6081.68|267
1733415430000|2024-12-05 16:17:10|6081.93|6081.43|6081.93|6081.43|6082.18|6081.68|6081.93|6081.43|474
1733415440000|2024-12-05 16:17:20|6082.18|6081.68|6081.93|6081.43|6082.18|6081.68|6081.93|6081.43|107
1733415450000|2024-12-05 16:17:30|||||||||48
1733415460000|2024-12-05 16:17:40|6082.18|6081.68|6081.93|6081.43|6082.18|6081.68|6081.93|6081.43|176
1733415470000|2024-12-05 16:17:50|6082.05|6081.55|6081.93|6081.43|6082.43|6081.93|6081.93|6081.43|833
1733415480000|2024-12-05 16:18:00|6082.18|6081.68|6082.18|6081.68|6082.18|6081.68|6082.18|6081.68|137
1733415490000|2024-12-05 16:18:10|6082.43|6081.93|6082.43|6081.93|6082.43|6081.93|6082.18|6081.68|263
1733415500000|2024-12-05 16:18:20|6082.68|6082.18|6082.43|6081.93|6082.68|6082.18|6082.43|6081.93|302
1733415510000|2024-12-05 16:18:30|6082.18|6081.68|6082.43|6081.93|6082.55|6082.05|6082.18|6081.68|446
1733415520000|2024-12-05 16:18:40|6082.68|6082.18|6082.68|6082.18|6082.68|6082.18|6082.43|6081.93|216
1733415530000|2024-12-05 16:18:50|||||||||333
1733415540000|2024-12-05 16:19:00|6082.93|6082.43|6083.18|6082.68|6083.3|6082.8|6082.68|6082.18|661
1733415550000|2024-12-05 16:19:10|6082.93|6082.43|6083.43|6082.93|6083.43|6082.93|6082.68|6082.18|507
1733415560000|2024-12-05 16:19:20|6083.18|6082.68|6083.43|6082.93|6083.43|6082.93|6083.18|6082.68|222
1733415570000|2024-12-05 16:19:30|6083.55|6083.05|6083.43|6082.93|6083.93|6083.43|6083.43|6082.93|582
1733415580000|2024-12-05 16:19:40|6083.68|6083.18|6083.68|6083.18|6083.68|6083.18|6083.43|6082.93|284
1733415590000|2024-12-05 16:19:50|6083.55|6083.05|6083.43|6082.93|6083.68|6083.18|6083.43|6082.93|437
1733415600000|2024-12-05 16:20:00|6083.18|6082.68|6083.18|6082.68|6083.18|6082.68|6082.93|6082.43|416
1733415610000|2024-12-05 16:20:10|6083.05|6082.55|6083.18|6082.68|6083.43|6082.93|6083.05|6082.55|264
1733415620000|2024-12-05 16:20:20|6083.3|6082.8|6083.93|6083.43|6083.93|6083.43|6083.3|6082.8|314
1733415630000|2024-12-05 16:20:30|6083.68|6083.18|6083.68|6083.18|6083.68|6083.18|6083.68|6083.18|284
1733415640000|2024-12-05 16:20:40|6083.93|6083.43|6083.68|6083.18|6083.93|6083.43|6083.68|6083.18|127
1733415650000|2024-12-05 16:20:50|6083.93|6083.43|6083.43|6082.93|6083.93|6083.43|6083.43|6082.93|435
1733415660000|2024-12-05 16:21:00|6083.3|6082.8|6083.3|6082.8|6083.43|6082.93|6083.3|6082.8|156
1733415670000|2024-12-05 16:21:10|6082.93|6082.43|6083.43|6082.93|6083.43|6082.93|6082.93|6082.43|336
1733415680000|2024-12-05 16:21:20|6083.68|6083.18|6083.68|6083.18|6083.68|6083.18|6083.43|6082.93|268
1733415690000|2024-12-05 16:21:30|6083.43|6082.93|6083.43|6082.93|6083.68|6083.18|6083.43|6082.93|198
1733415700000|2024-12-05 16:21:40|6083.18|6082.68|6083.18|6082.68|6083.18|6082.68|6083.18|6082.68|228
1733415710000|2024-12-05 16:21:50|6083.05|6082.55|6083.43|6082.93|6083.43|6082.93|6083.05|6082.55|133
1733415720000|2024-12-05 16:22:00|6083.18|6082.68|6083.43|6082.93|6083.43|6082.93|6083.18|6082.68|168
1733415730000|2024-12-05 16:22:10|||||||||13
1733415740000|2024-12-05 16:22:20|6083.3|6082.8|6083.43|6082.93|6083.43|6082.93|6083.18|6082.68|315
1733415750000|2024-12-05 16:22:30|6083.68|6083.18|6083.93|6083.43|6084.18|6083.68|6083.68|6083.18|617
1733415760000|2024-12-05 16:22:40|6084.05|6083.55|6084.18|6083.68|6084.18|6083.68|6084.05|6083.55|300
1733415770000|2024-12-05 16:22:50|6084.43|6083.93|6084.43|6083.93|6084.93|6084.43|6084.43|6083.93|1073
1733415780000|2024-12-05 16:23:00|6084.68|6084.18|6084.68|6084.18|6084.68|6084.18|6084.68|6084.18|242
1733415790000|2024-12-05 16:23:10|6084.43|6083.93|6084.68|6084.18|6084.68|6084.18|6084.43|6083.93|394
1733415800000|2024-12-05 16:23:20|6084.43|6083.93|6084.43|6083.93|6084.68|6084.18|6084.18|6083.68|305
1733415810000|2024-12-05 16:23:30|6084.55|6084.05|6084.43|6083.93|6084.55|6084.05|6084.18|6083.68|274
1733415820000|2024-12-05 16:23:40|6084.3|6083.8|6084.43|6083.93|6084.43|6083.93|6084.18|6083.68|301
1733415830000|2024-12-05 16:23:50|6084.18|6083.68|6084.43|6083.93|6084.68|6084.18|6084.18|6083.68|253
1733415840000|2024-12-05 16:24:00|6084.55|6084.05|6084.68|6084.18|6084.68|6084.18|6084.43|6083.93|451
1733415850000|2024-12-05 16:24:10|6084.43|6083.93|6084.68|6084.18|6084.68|6084.18|6084.43|6083.93|245
1733415860000|2024-12-05 16:24:20|6084.43|6083.93|6084.68|6084.18|6084.68|6084.18|6084.43|6083.93|397
1733415870000|2024-12-05 16:24:30|6084.93|6084.43|6084.93|6084.43|6085.18|6084.68|6084.93|6084.43|543
1733415880000|2024-12-05 16:24:40|6085.18|6084.68|6085.43|6084.93|6085.43|6084.93|6085.18|6084.68|314
1733415890000|2024-12-05 16:24:50|6085.18|6084.68|6085.18|6084.68|6085.3|6084.8|6085.18|6084.68|380
1733415900000|2024-12-05 16:25:00|6085.43|6084.93|6085.18|6084.68|6085.43|6084.93|6085.18|6084.68|293
1733415910000|2024-12-05 16:25:10|6084.93|6084.43|6084.93|6084.43|6085.18|6084.68|6084.93|6084.43|205
1733415920000|2024-12-05 16:25:20|||||||||199
1733415930000|2024-12-05 16:25:30|6085.18|6084.68|6084.93|6084.43|6085.18|6084.68|6084.68|6084.18|490
1733415940000|2024-12-05 16:25:40|6085.18|6084.68|6085.18|6084.68|6085.18|6084.68|6084.93|6084.43|207
1733415950000|2024-12-05 16:25:50|6084.93|6084.43|6084.93|6084.43|6084.93|6084.43|6084.93|6084.43|54
1733415960000|2024-12-05 16:26:00|6085.18|6084.68|6085.18|6084.68|6085.18|6084.68|6085.18|6084.68|206
1733415970000|2024-12-05 16:26:10|6085.05|6084.55|6084.68|6084.18|6085.05|6084.55|6084.68|6084.18|649
1733415980000|2024-12-05 16:26:20|6084.43|6083.93|6084.93|6084.43|6084.93|6084.43|6084.43|6083.93|238
1733415990000|2024-12-05 16:26:30|6085.18|6084.68|6085.18|6084.68|6085.18|6084.68|6084.93|6084.43|393
1733416000000|2024-12-05 16:26:40|6084.93|6084.43|6085.18|6084.68|6085.18|6084.68|6084.93|6084.43|374
1733416010000|2024-12-05 16:26:50|6085.43|6084.93|6085.18|6084.68|6085.43|6084.93|6085.05|6084.55|235
1733416020000|2024-12-05 16:27:00|6085.05|6084.55|6085.18|6084.68|6085.18|6084.68|6085.05|6084.55|60
1733416030000|2024-12-05 16:27:10|||||||||139
1733416040000|2024-12-05 16:27:20|6085.3|6084.8|6085.43|6084.93|6085.43|6084.93|6085.3|6084.8|168
1733416050000|2024-12-05 16:27:30|6085.68|6085.18|6085.18|6084.68|6085.68|6085.18|6085.18|6084.68|381
1733416060000|2024-12-05 16:27:40|||||||||25
1733416070000|2024-12-05 16:27:50|6085.43|6084.93|6085.18|6084.68|6085.43|6084.93|6085.18|6084.68|492
1733416080000|2024-12-05 16:28:00|||||||||46
1733416090000|2024-12-05 16:28:10|6084.93|6084.43|6085.43|6084.93|6085.68|6085.18|6084.93|6084.43|504
1733416100000|2024-12-05 16:28:20|6085.68|6085.18|6085.93|6085.43|6086.18|6085.68|6085.68|6085.18|566
1733416110000|2024-12-05 16:28:30|6085.68|6085.18|6085.93|6085.43|6086.18|6085.68|6085.68|6085.18|893
1733416120000|2024-12-05 16:28:40|6086.18|6085.68|6085.93|6085.43|6086.18|6085.68|6085.93|6085.43|179
1733416130000|2024-12-05 16:28:50|6086.18|6085.68|6086.43|6085.93|6086.43|6085.93|6086.18|6085.68|302
1733416140000|2024-12-05 16:29:00|6086.68|6086.18|6087.18|6086.68|6087.18|6086.68|6086.43|6085.93|1044
1733416150000|2024-12-05 16:29:10|6086.93|6086.43|6086.93|6086.43|6087.18|6086.68|6086.93|6086.43|502
1733416160000|2024-12-05 16:29:20|6087.18|6086.68|6086.68|6086.18|6087.18|6086.68|6086.68|6086.18|584
1733416170000|2024-12-05 16:29:30|6086.43|6085.93|6086.68|6086.18|6086.68|6086.18|6086.43|6085.93|634
1733416180000|2024-12-05 16:29:40|6086.43|6085.93|6086.18|6085.68|6086.43|6085.93|6086.18|6085.68|270
1733416190000|2024-12-05 16:29:50|6086.43|6085.93|6086.43|6085.93|6086.43|6085.93|6086.43|6085.93|220
1733416200000|2024-12-05 16:30:00|6086.68|6086.18|6086.43|6085.93|6086.68|6086.18|6086.43|6085.93|710
1733416210000|2024-12-05 16:30:10|6086.18|6085.68|6086.18|6085.68|6086.18|6085.68|6085.93|6085.43|406
1733416220000|2024-12-05 16:30:20|6086.3|6085.8|6086.43|6085.93|6086.43|6085.93|6086.18|6085.68|370
1733416230000|2024-12-05 16:30:30|6086.18|6085.68|6086.18|6085.68|6086.43|6085.93|6086.18|6085.68|506
1733416240000|2024-12-05 16:30:40|6085.93|6085.43|6085.93|6085.43|6086.18|6085.68|6085.93|6085.43|360
1733416250000|2024-12-05 16:30:50|6086.18|6085.68|6086.18|6085.68|6086.18|6085.68|6086.18|6085.68|293
1733416260000|2024-12-05 16:31:00|||||||||372
1733416270000|2024-12-05 16:31:10|6085.93|6085.43|6085.93|6085.43|6085.93|6085.43|6085.93|6085.43|148
1733416280000|2024-12-05 16:31:20|6085.8|6085.3|6085.18|6084.68|6085.8|6085.3|6084.93|6084.43|862
1733416290000|2024-12-05 16:31:30|6085.43|6084.93|6085.18|6084.68|6085.43|6084.93|6085.18|6084.68|239
1733416300000|2024-12-05 16:31:40|6084.93|6084.43|6085.18|6084.68|6085.18|6084.68|6084.93|6084.43|311
1733416310000|2024-12-05 16:31:50|6085.43|6084.93|6085.18|6084.68|6085.43|6084.93|6085.18|6084.68|249
1733416320000|2024-12-05 16:32:00|6084.93|6084.43|6084.68|6084.18|6084.93|6084.43|6084.43|6083.93|288
1733416330000|2024-12-05 16:32:10|6084.43|6083.93|6084.68|6084.18|6084.68|6084.18|6084.43|6083.93|388
1733416340000|2024-12-05 16:32:20|6084.93|6084.43|6085.18|6084.68|6085.18|6084.68|6084.93|6084.43|141
1733416350000|2024-12-05 16:32:30|||||||||64
1733416360000|2024-12-05 16:32:40|6084.93|6084.43|6085.18|6084.68|6085.18|6084.68|6084.93|6084.43|204
1733416370000|2024-12-05 16:32:50|6084.93|6084.43|6085.18|6084.68|6085.18|6084.68|6084.93|6084.43|251
1733416380000|2024-12-05 16:33:00|6085.43|6084.93|6085.18|6084.68|6085.43|6084.93|6085.18|6084.68|244
1733416390000|2024-12-05 16:33:10|6085.43|6084.93|6085.43|6084.93|6085.43|6084.93|6085.43|6084.93|273
1733416400000|2024-12-05 16:33:20|6085.18|6084.68|6085.43|6084.93|6085.43|6084.93|6085.18|6084.68|248
1733416410000|2024-12-05 16:33:30|||||||||61
1733416420000|2024-12-05 16:33:40|6085.55|6085.05|6085.68|6085.18|6085.68|6085.18|6085.55|6085.05|271
1733416430000|2024-12-05 16:33:50|6085.43|6084.93|6085.43|6084.93|6085.43|6084.93|6085.43|6084.93|187
1733416440000|2024-12-05 16:34:00|||||||||129
1733416450000|2024-12-05 16:34:10|6085.18|6084.68|6085.18|6084.68|6085.18|6084.68|6085.18|6084.68|185
1733416460000|2024-12-05 16:34:20|6084.93|6084.43|6084.68|6084.18|6084.93|6084.43|6084.68|6084.18|224
1733416470000|2024-12-05 16:34:30|6084.43|6083.93|6084.43|6083.93|6084.43|6083.93|6084.43|6083.93|270
1733416480000|2024-12-05 16:34:40|6084.55|6084.05|6084.43|6083.93|6084.68|6084.18|6084.43|6083.93|364
1733416490000|2024-12-05 16:34:50|6084.18|6083.68|6084.68|6084.18|6084.68|6084.18|6084.18|6083.68|379
1733416500000|2024-12-05 16:35:00|6084.43|6083.93|6084.43|6083.93|6084.68|6084.18|6084.43|6083.93|245
1733416510000|2024-12-05 16:35:10|6084.3|6083.8|6084.18|6083.68|6084.43|6083.93|6084.18|6083.68|382
1733416520000|2024-12-05 16:35:20|6084.05|6083.55|6083.68|6083.18|6084.05|6083.55|6083.68|6083.18|435
1733416530000|2024-12-05 16:35:30|6083.43|6082.93|6083.68|6083.18|6083.93|6083.43|6083.43|6082.93|427
1733416540000|2024-12-05 16:35:40|6083.93|6083.43|6083.93|6083.43|6083.93|6083.43|6083.68|6083.18|224
1733416550000|2024-12-05 16:35:50|6084.05|6083.55|6084.18|6083.68|6084.43|6083.93|6084.05|6083.55|164
1733416560000|2024-12-05 16:36:00|6084.43|6083.93|6084.43|6083.93|6084.43|6083.93|6084.18|6083.68|254
1733416570000|2024-12-05 16:36:10|6084.68|6084.18|6084.43|6083.93|6084.8|6084.3|6084.43|6083.93|329
1733416580000|2024-12-05 16:36:20|6084.55|6084.05|6084.43|6083.93|6084.55|6084.05|6084.43|6083.93|163
1733416590000|2024-12-05 16:36:30|6084.55|6084.05|6084.68|6084.18|6085.18|6084.68|6084.55|6084.05|425
1733416600000|2024-12-05 16:36:40|||||||||239
1733416610000|2024-12-05 16:36:50|6084.8|6084.3|6084.68|6084.18|6084.8|6084.3|6084.43|6083.93|285
1733416620000|2024-12-05 16:37:00|6084.43|6083.93|6084.18|6083.68|6084.43|6083.93|6083.93|6083.43|409
1733416630000|2024-12-05 16:37:10|6084.43|6083.93|6084.43|6083.93|6084.43|6083.93|6084.43|6083.93|99
1733416640000|2024-12-05 16:37:20|6084.68|6084.18|6084.18|6083.68|6084.68|6084.18|6084.18|6083.68|199
1733416650000|2024-12-05 16:37:30|6084.43|6083.93|6084.18|6083.68|6084.43|6083.93|6084.18|6083.68|90
1733416660000|2024-12-05 16:37:40|6083.93|6083.43|6083.93|6083.43|6083.93|6083.43|6083.93|6083.43|214
1733416670000|2024-12-05 16:37:50|6084.18|6083.68|6083.43|6082.93|6084.18|6083.68|6083.43|6082.93|465
1733416680000|2024-12-05 16:38:00|6083.55|6083.05|6083.68|6083.18|6083.93|6083.43|6083.55|6083.05|325
1733416690000|2024-12-05 16:38:10|6083.93|6083.43|6083.93|6083.43|6084.18|6083.68|6083.93|6083.43|216
1733416700000|2024-12-05 16:38:20|6084.05|6083.55|6083.93|6083.43|6084.18|6083.68|6083.93|6083.43|206
1733416710000|2024-12-05 16:38:30|6084.18|6083.68|6084.18|6083.68|6084.18|6083.68|6083.93|6083.43|103
1733416720000|2024-12-05 16:38:40|6083.93|6083.43|6084.18|6083.68|6084.18|6083.68|6083.93|6083.43|221
1733416730000|2024-12-05 16:38:50|6083.93|6083.43|6084.18|6083.68|6084.18|6083.68|6083.93|6083.43|84
1733416740000|2024-12-05 16:39:00|6083.93|6083.43|6083.93|6083.43|6083.93|6083.43|6083.93|6083.43|214
1733416750000|2024-12-05 16:39:10|||||||||56
1733416760000|2024-12-05 16:39:20|6084.18|6083.68|6084.18|6083.68|6084.18|6083.68|6083.93|6083.43|256
1733416770000|2024-12-05 16:39:30|6083.93|6083.43|6084.05|6083.55|6084.05|6083.55|6083.93|6083.43|76
1733416780000|2024-12-05 16:39:40|6084.18|6083.68|6084.18|6083.68|6084.18|6083.68|6083.93|6083.43|76
1733416790000|2024-12-05 16:39:50|||||||||43
1733416800000|2024-12-05 16:40:00|6083.93|6083.43|6083.93|6083.43|6084.18|6083.68|6083.93|6083.43|511
1733416810000|2024-12-05 16:40:10|6084.18|6083.68|6083.93|6083.43|6084.18|6083.68|6083.93|6083.43|95
1733416820000|2024-12-05 16:40:20|||||||||48
1733416830000|2024-12-05 16:40:30|6084.18|6083.68|6084.43|6083.93|6084.43|6083.93|6084.18|6083.68|155
1733416840000|2024-12-05 16:40:40|6084.18|6083.68|6084.18|6083.68|6084.18|6083.68|6084.18|6083.68|89
1733416850000|2024-12-05 16:40:50|6084.43|6083.93|6084.18|6083.68|6084.43|6083.93|6084.18|6083.68|83
1733416860000|2024-12-05 16:41:00|6084.43|6083.93|6084.68|6084.18|6084.68|6084.18|6084.43|6083.93|300
1733416870000|2024-12-05 16:41:10|6084.43|6083.93|6084.43|6083.93|6084.43|6083.93|6084.18|6083.68|269
1733416880000|2024-12-05 16:41:20|6084.18|6083.68|6084.43|6083.93|6084.43|6083.93|6084.18|6083.68|110
1733416890000|2024-12-05 16:41:30|6084.18|6083.68|6084.43|6083.93|6084.43|6083.93|6084.18|6083.68|243
1733416900000|2024-12-05 16:41:40|6084.18|6083.68|6084.43|6083.93|6084.43|6083.93|6084.18|6083.68|168
1733416910000|2024-12-05 16:41:50|||||||||10
1733416920000|2024-12-05 16:42:00|||||||||196
1733416930000|2024-12-05 16:42:10|||||||||9
1733416940000|2024-12-05 16:42:20|6084.68|6084.18|6084.55|6084.05|6084.68|6084.18|6084.43|6083.93|172
1733416950000|2024-12-05 16:42:30|6084.68|6084.18|6084.68|6084.18|6084.68|6084.18|6084.43|6083.93|200
1733416960000|2024-12-05 16:42:40|6084.93|6084.43|6084.68|6084.18|6084.93|6084.43|6084.68|6084.18|485
1733416970000|2024-12-05 16:42:50|6084.43|6083.93|6084.43|6083.93|6084.55|6084.05|6084.43|6083.93|177
1733416980000|2024-12-05 16:43:00|6084.55|6084.05|6084.68|6084.18|6084.93|6084.43|6084.55|6084.05|334
1733416990000|2024-12-05 16:43:10|6084.43|6083.93|6084.68|6084.18|6084.68|6084.18|6084.43|6083.93|150
1733417000000|2024-12-05 16:43:20|6084.55|6084.05|6084.18|6083.68|6084.55|6084.05|6084.18|6083.68|101
1733417010000|2024-12-05 16:43:30|6084.3|6083.8|6084.43|6083.93|6084.43|6083.93|6084.18|6083.68|262
1733417020000|2024-12-05 16:43:40|6084.18|6083.68|6083.93|6083.43|6084.18|6083.68|6083.93|6083.43|109
1733417030000|2024-12-05 16:43:50|6084.18|6083.68|6083.93|6083.43|6084.18|6083.68|6083.93|6083.43|156
1733417040000|2024-12-05 16:44:00|6084.18|6083.68|6084.18|6083.68|6084.18|6083.68|6084.18|6083.68|109
1733417050000|2024-12-05 16:44:10|6084.43|6083.93|6084.18|6083.68|6084.43|6083.93|6083.93|6083.43|200
1733417060000|2024-12-05 16:44:20|6084.43|6083.93|6084.43|6083.93|6084.43|6083.93|6084.43|6083.93|82
1733417070000|2024-12-05 16:44:30|6084.55|6084.05|6084.43|6083.93|6084.68|6084.18|6084.43|6083.93|217
1733417080000|2024-12-05 16:44:40|||||||||12
1733417090000|2024-12-05 16:44:50|6084.55|6084.05|6084.43|6083.93|6084.68|6084.18|6084.18|6083.68|168
1733417100000|2024-12-05 16:45:00|6084.55|6084.05|6084.55|6084.05|6084.55|6084.05|6084.55|6084.05|106
1733417110000|2024-12-05 16:45:10|6084.68|6084.18|6084.68|6084.18|6084.68|6084.18|6084.43|6083.93|333
1733417120000|2024-12-05 16:45:20|||||||||18
1733417130000|2024-12-05 16:45:30|6084.8|6084.3|6084.93|6084.43|6084.93|6084.43|6084.68|6084.18|237
1733417140000|2024-12-05 16:45:40|||||||||61
1733417150000|2024-12-05 16:45:50|6084.68|6084.18|6084.68|6084.18|6084.93|6084.43|6084.68|6084.18|389
1733417160000|2024-12-05 16:46:00|6084.8|6084.3|6084.93|6084.43|6084.93|6084.43|6084.68|6084.18|137
1733417170000|2024-12-05 16:46:10|6084.68|6084.18|6084.8|6084.3|6084.93|6084.43|6084.68|6084.18|330
1733417180000|2024-12-05 16:46:20|6084.93|6084.43|6084.93|6084.43|6084.93|6084.43|6084.93|6084.43|83
1733417190000|2024-12-05 16:46:30|6085.18|6084.68|6084.68|6084.18|6085.18|6084.68|6084.43|6083.93|510
1733417200000|2024-12-05 16:46:40|6084.55|6084.05|6084.68|6084.18|6084.68|6084.18|6084.43|6083.93|123
1733417210000|2024-12-05 16:46:50|6084.55|6084.05|6084.68|6084.18|6084.68|6084.18|6084.43|6083.93|201
1733417220000|2024-12-05 16:47:00|6084.93|6084.43|6084.93|6084.43|6085.18|6084.68|6084.93|6084.43|231
1733417230000|2024-12-05 16:47:10|6084.68|6084.18|6084.68|6084.18|6084.68|6084.18|6084.68|6084.18|101
1733417240000|2024-12-05 16:47:20|6084.93|6084.43|6084.93|6084.43|6084.93|6084.43|6084.93|6084.43|34
1733417250000|2024-12-05 16:47:30|6084.68|6084.18|6084.93|6084.43|6085.18|6084.68|6084.68|6084.18|189
1733417260000|2024-12-05 16:47:40|6085.05|6084.55|6085.18|6084.68|6085.18|6084.68|6085.05|6084.55|178
1733417270000|2024-12-05 16:47:50|6084.93|6084.43|6085.18|6084.68|6085.18|6084.68|6084.93|6084.43|385
1733417280000|2024-12-05 16:48:00|6085.43|6084.93|6085.18|6084.68|6085.43|6084.93|6085.18|6084.68|195
1733417290000|2024-12-05 16:48:10|6084.93|6084.43|6084.68|6084.18|6084.93|6084.43|6084.68|6084.18|208
1733417300000|2024-12-05 16:48:20|6084.43|6083.93|6084.43|6083.93|6084.43|6083.93|6084.43|6083.93|174
1733417310000|2024-12-05 16:48:30|6084.18|6083.68|6083.93|6083.43|6084.18|6083.68|6083.93|6083.43|368
1733417320000|2024-12-05 16:48:40|6084.05|6083.55|6084.43|6083.93|6084.43|6083.93|6083.93|6083.43|315
1733417330000|2024-12-05 16:48:50|6084.55|6084.05|6084.43|6083.93|6084.55|6084.05|6084.43|6083.93|321
1733417340000|2024-12-05 16:49:00|6084.18|6083.68|6084.43|6083.93|6084.43|6083.93|6084.18|6083.68|321
1733417350000|2024-12-05 16:49:10|6084.18|6083.68|6084.43|6083.93|6084.43|6083.93|6084.18|6083.68|76
1733417360000|2024-12-05 16:49:20|||||||||4
1733417370000|2024-12-05 16:49:30|||||||||57
1733417380000|2024-12-05 16:49:40|6084.18|6083.68|6084.43|6083.93|6084.43|6083.93|6084.18|6083.68|200
1733417390000|2024-12-05 16:49:50|6084.3|6083.8|6084.43|6083.93|6084.68|6084.18|6084.3|6083.8|190
1733417400000|2024-12-05 16:50:00|6084.68|6084.18|6084.68|6084.18|6084.68|6084.18|6084.43|6083.93|232
1733417410000|2024-12-05 16:50:10|6084.93|6084.43|6084.68|6084.18|6084.93|6084.43|6084.68|6084.18|313
1733417420000|2024-12-05 16:50:20|6084.93|6084.43|6084.68|6084.18|6084.93|6084.43|6084.68|6084.18|198
1733417430000|2024-12-05 16:50:30|6084.93|6084.43|6084.93|6084.43|6085.18|6084.68|6084.93|6084.43|330
1733417440000|2024-12-05 16:50:40|6085.05|6084.55|6085.18|6084.68|6085.43|6084.93|6084.93|6084.43|189
1733417450000|2024-12-05 16:50:50|6085.3|6084.8|6085.18|6084.68|6085.43|6084.93|6085.18|6084.68|121
1733417460000|2024-12-05 16:51:00|||||||||112
1733417470000|2024-12-05 16:51:10|6085.05|6084.55|6085.18|6084.68|6085.18|6084.68|6084.93|6084.43|171
1733417480000|2024-12-05 16:51:20|6085.43|6084.93|6085.43|6084.93|6085.43|6084.93|6085.43|6084.93|57
1733417490000|2024-12-05 16:51:30|6085.18|6084.68|6085.43|6084.93|6085.43|6084.93|6085.18|6084.68|166
1733417500000|2024-12-05 16:51:40|6085.68|6085.18|6085.43|6084.93|6085.68|6085.18|6085.43|6084.93|151
1733417510000|2024-12-05 16:51:50|6085.55|6085.05|6085.68|6085.18|6085.68|6085.18|6085.43|6084.93|168
1733417520000|2024-12-05 16:52:00|6085.55|6085.05|6085.68|6085.18|6085.68|6085.18|6085.55|6085.05|161
1733417530000|2024-12-05 16:52:10|6085.43|6084.93|6085.68|6085.18|6085.68|6085.18|6085.43|6084.93|193
1733417540000|2024-12-05 16:52:20|6085.43|6084.93|6085.43|6084.93|6085.43|6084.93|6085.43|6084.93|148
1733417550000|2024-12-05 16:52:30|6085.18|6084.68|6085.18|6084.68|6085.18|6084.68|6085.18|6084.68|110
1733417560000|2024-12-05 16:52:40|6085.43|6084.93|6085.68|6085.18|6085.93|6085.43|6085.43|6084.93|500
1733417570000|2024-12-05 16:52:50|6085.8|6085.3|6085.68|6085.18|6085.93|6085.43|6085.68|6085.18|215
1733417580000|2024-12-05 16:53:00|||||||||23
1733417590000|2024-12-05 16:53:10|6085.93|6085.43|6085.68|6085.18|6085.93|6085.43|6085.68|6085.18|150
1733417600000|2024-12-05 16:53:20|6085.8|6085.3|6085.68|6085.18|6085.8|6085.3|6085.68|6085.18|223
1733417610000|2024-12-05 16:53:30|6085.43|6084.93|6084.93|6084.43|6085.43|6084.93|6084.93|6084.43|341
1733417620000|2024-12-05 16:53:40|6084.68|6084.18|6084.93|6084.43|6084.93|6084.43|6084.68|6084.18|169
1733417630000|2024-12-05 16:53:50|6085.18|6084.68|6085.18|6084.68|6085.18|6084.68|6085.18|6084.68|74
1733417640000|2024-12-05 16:54:00|6084.93|6084.43|6084.93|6084.43|6084.93|6084.43|6084.93|6084.43|48
1733417650000|2024-12-05 16:54:10|6084.68|6084.18|6084.68|6084.18|6084.93|6084.43|6084.68|6084.18|228
1733417660000|2024-12-05 16:54:20|6084.8|6084.3|6084.93|6084.43|6084.93|6084.43|6084.68|6084.18|255
1733417670000|2024-12-05 16:54:30|6084.68|6084.18|6084.93|6084.43|6084.93|6084.43|6084.68|6084.18|89
1733417680000|2024-12-05 16:54:40|||||||||221
1733417690000|2024-12-05 16:54:50|||||||||171
1733417700000|2024-12-05 16:55:00|6084.68|6084.18|6084.93|6084.43|6084.93|6084.43|6084.68|6084.18|187
1733417710000|2024-12-05 16:55:10|6084.68|6084.18|6084.93|6084.43|6084.93|6084.43|6084.68|6084.18|295
1733417720000|2024-12-05 16:55:20|6084.68|6084.18|6084.93|6084.43|6084.93|6084.43|6084.68|6084.18|77
1733417730000|2024-12-05 16:55:30|6084.8|6084.3|6084.68|6084.18|6084.8|6084.3|6084.68|6084.18|75
1733417740000|2024-12-05 16:55:40|||||||||103
1733417750000|2024-12-05 16:55:50|6084.55|6084.05|6084.68|6084.18|6084.68|6084.18|6084.43|6083.93|208
1733417760000|2024-12-05 16:56:00|6084.43|6083.93|6084.43|6083.93|6084.43|6083.93|6084.18|6083.68|250
1733417770000|2024-12-05 16:56:10|6084.18|6083.68|6084.43|6083.93|6084.43|6083.93|6084.18|6083.68|124
1733417780000|2024-12-05 16:56:20|6084.55|6084.05|6084.43|6083.93|6084.68|6084.18|6084.43|6083.93|233
1733417790000|2024-12-05 16:56:30|6084.3|6083.8|6084.18|6083.68|6084.3|6083.8|6084.18|6083.68|40
1733417800000|2024-12-05 16:56:40|6084.05|6083.55|6083.68|6083.18|6084.05|6083.55|6083.68|6083.18|415
1733417810000|2024-12-05 16:56:50|6083.93|6083.43|6083.68|6083.18|6083.93|6083.43|6083.68|6083.18|219
1733417820000|2024-12-05 16:57:00|||||||||110
1733417830000|2024-12-05 16:57:10|6083.93|6083.43|6083.93|6083.43|6083.93|6083.43|6083.68|6083.18|295
1733417840000|2024-12-05 16:57:20|6084.18|6083.68|6084.18|6083.68|6084.18|6083.68|6084.18|6083.68|157
1733417850000|2024-12-05 16:57:30|||||||||39
1733417860000|2024-12-05 16:57:40|6084.43|6083.93|6084.43|6083.93|6084.43|6083.93|6084.43|6083.93|89
1733417870000|2024-12-05 16:57:50|6084.68|6084.18|6084.93|6084.43|6085.18|6084.68|6084.68|6084.18|382
1733417880000|2024-12-05 16:58:00|6085.18|6084.68|6085.68|6085.18|6085.68|6085.18|6085.18|6084.68|172
1733417890000|2024-12-05 16:58:10|6085.43|6084.93|6085.43|6084.93|6085.43|6084.93|6085.43|6084.93|136
1733417900000|2024-12-05 16:58:20|6085.68|6085.18|6085.68|6085.18|6085.8|6085.3|6085.68|6085.18|323
1733417910000|2024-12-05 16:58:30|6085.8|6085.3|6085.93|6085.43|6085.93|6085.43|6085.68|6085.18|450
1733417920000|2024-12-05 16:58:40|6085.68|6085.18|6085.68|6085.18|6085.93|6085.43|6085.68|6085.18|192
1733417930000|2024-12-05 16:58:50|6085.8|6085.3|6086.43|6085.93|6086.43|6085.93|6085.8|6085.3|407
1733417940000|2024-12-05 16:59:00|6086.55|6086.05|6086.68|6086.18|6086.93|6086.43|6086.55|6086.05|632
1733417950000|2024-12-05 16:59:10|6086.93|6086.43|6087.43|6086.93|6087.43|6086.93|6086.93|6086.43|780
1733417960000|2024-12-05 16:59:20|6087.68|6087.18|6087.68|6087.18|6087.68|6087.18|6087.18|6086.68|957
1733417970000|2024-12-05 16:59:30|6087.43|6086.93|6087.43|6086.93|6087.43|6086.93|6087.43|6086.93|342
1733417980000|2024-12-05 16:59:40|6087.18|6086.68|6087.43|6086.93|6087.43|6086.93|6087.18|6086.68|87
1733417990000|2024-12-05 16:59:50|6087.68|6087.18|6087.68|6087.18|6087.68|6087.18|6087.43|6086.93|419
1733418000000|2024-12-05 17:00:00|6087.43|6086.93|6087.43|6086.93|6087.68|6087.18|6087.43|6086.93|524
1733418010000|2024-12-05 17:00:10|6087.18|6086.68|6087.18|6086.68|6087.18|6086.68|6087.05|6086.55|449
1733418020000|2024-12-05 17:00:20|6087.43|6086.93|6087.43|6086.93|6087.68|6087.18|6087.18|6086.68|355
1733418030000|2024-12-05 17:00:30|6087.68|6087.18|6087.68|6087.18|6087.68|6087.18|6087.43|6086.93|441
1733418040000|2024-12-05 17:00:40|6087.55|6087.05|6087.43|6086.93|6087.55|6087.05|6087.43|6086.93|227
1733418050000|2024-12-05 17:00:50|6087.55|6087.05|6087.68|6087.18|6087.68|6087.18|6087.43|6086.93|556
1733418060000|2024-12-05 17:01:00|6087.43|6086.93|6087.43|6086.93|6087.68|6087.18|6087.43|6086.93|159
1733418070000|2024-12-05 17:01:10|6087.18|6086.68|6087.18|6086.68|6087.18|6086.68|6087.18|6086.68|128
1733418080000|2024-12-05 17:01:20|6086.93|6086.43|6086.43|6085.93|6087.18|6086.68|6086.43|6085.93|364
1733418090000|2024-12-05 17:01:30|6086.68|6086.18|6086.43|6085.93|6086.68|6086.18|6086.43|6085.93|245
1733418100000|2024-12-05 17:01:40|6086.55|6086.05|6086.68|6086.18|6086.68|6086.18|6086.43|6085.93|178
1733418110000|2024-12-05 17:01:50|6086.8|6086.3|6086.68|6086.18|6086.8|6086.3|6086.68|6086.18|169
1733418120000|2024-12-05 17:02:00|6086.8|6086.3|6087.18|6086.68|6087.18|6086.68|6086.8|6086.3|202
1733418130000|2024-12-05 17:02:10|6087.43|6086.93|6087.43|6086.93|6087.43|6086.93|6087.43|6086.93|190
1733418140000|2024-12-05 17:02:20|||||||||81
1733418150000|2024-12-05 17:02:30|||||||||21
1733418160000|2024-12-05 17:02:40|||||||||25
1733418170000|2024-12-05 17:02:50|6087.18|6086.68|6087.18|6086.68|6087.18|6086.68|6086.93|6086.43|309
1733418180000|2024-12-05 17:03:00|6087.05|6086.55|6087.18|6086.68|6087.18|6086.68|6086.93|6086.43|176
1733418190000|2024-12-05 17:03:10|6087.05|6086.55|6087.18|6086.68|6087.18|6086.68|6086.93|6086.43|314
1733418200000|2024-12-05 17:03:20|6086.93|6086.43|6086.93|6086.43|6087.18|6086.68|6086.93|6086.43|148
1733418210000|2024-12-05 17:03:30|6087.18|6086.68|6087.18|6086.68|6087.18|6086.68|6087.18|6086.68|118
1733418220000|2024-12-05 17:03:40|||||||||73
1733418230000|2024-12-05 17:03:50|6087.43|6086.93|6087.68|6087.18|6087.68|6087.18|6087.43|6086.93|170
1733418240000|2024-12-05 17:04:00|6087.43|6086.93|6087.93|6087.43|6088.18|6087.68|6087.43|6086.93|1491
1733418250000|2024-12-05 17:04:10|||||||||35
1733418260000|2024-12-05 17:04:20|6087.68|6087.18|6088.18|6087.68|6088.18|6087.68|6087.68|6087.18|281
1733418270000|2024-12-05 17:04:30|6087.93|6087.43|6087.68|6087.18|6088.18|6087.68|6087.68|6087.18|374
1733418280000|2024-12-05 17:04:40|6087.93|6087.43|6087.68|6087.18|6087.93|6087.43|6087.68|6087.18|270
1733418290000|2024-12-05 17:04:50|||||||||248
1733418300000|2024-12-05 17:05:00|6087.93|6087.43|6088.18|6087.68|6088.18|6087.68|6087.93|6087.43|127
1733418310000|2024-12-05 17:05:10|||||||||274
1733418320000|2024-12-05 17:05:20|||||||||63
1733418330000|2024-12-05 17:05:30|6087.93|6087.43|6088.18|6087.68|6088.18|6087.68|6087.93|6087.43|527
1733418340000|2024-12-05 17:05:40|6088.43|6087.93|6088.43|6087.93|6088.68|6088.18|6088.18|6087.68|567
1733418350000|2024-12-05 17:05:50|6088.18|6087.68|6088.18|6087.68|6088.18|6087.68|6088.18|6087.68|144
1733418360000|2024-12-05 17:06:00|6087.93|6087.43|6087.93|6087.43|6087.93|6087.43|6087.93|6087.43|752
1733418370000|2024-12-05 17:06:10|6088.18|6087.68|6088.18|6087.68|6088.18|6087.68|6088.18|6087.68|96
1733418380000|2024-12-05 17:06:20|6087.93|6087.43|6087.93|6087.43|6087.93|6087.43|6087.93|6087.43|84
1733418390000|2024-12-05 17:06:30|6087.68|6087.18|6087.93|6087.43|6087.93|6087.43|6087.68|6087.18|162
1733418400000|2024-12-05 17:06:40|6087.68|6087.18|6087.68|6087.18|6087.68|6087.18|6087.68|6087.18|170
1733418410000|2024-12-05 17:06:50|6087.93|6087.43|6087.93|6087.43|6088.18|6087.68|6087.93|6087.43|357
1733418420000|2024-12-05 17:07:00|6088.18|6087.68|6088.18|6087.68|6088.18|6087.68|6087.93|6087.43|259
1733418430000|2024-12-05 17:07:10|||||||||46
1733418440000|2024-12-05 17:07:20|6088.05|6087.55|6087.93|6087.43|6088.05|6087.55|6087.93|6087.43|98
1733418450000|2024-12-05 17:07:30|||||||||78
1733418460000|2024-12-05 17:07:40|6087.68|6087.18|6088.18|6087.68|6088.18|6087.68|6087.68|6087.18|297
1733418470000|2024-12-05 17:07:50|6088.05|6087.55|6088.18|6087.68|6088.18|6087.68|6088.05|6087.55|183
1733418480000|2024-12-05 17:08:00|6087.93|6087.43|6087.93|6087.43|6087.93|6087.43|6087.93|6087.43|127
1733418490000|2024-12-05 17:08:10|6088.18|6087.68|6087.93|6087.43|6088.18|6087.68|6087.93|6087.43|342
1733418500000|2024-12-05 17:08:20|6087.8|6087.3|6087.93|6087.43|6088.18|6087.68|6087.8|6087.3|249
1733418510000|2024-12-05 17:08:30|6088.18|6087.68|6088.68|6088.18|6088.68|6088.18|6088.05|6087.55|530
1733418520000|2024-12-05 17:08:40|6088.93|6088.43|6088.93|6088.43|6088.93|6088.43|6088.8|6088.3|454
1733418530000|2024-12-05 17:08:50|6089.18|6088.68|6089.18|6088.68|6089.18|6088.68|6088.93|6088.43|416
1733418540000|2024-12-05 17:09:00|6089.43|6088.93|6089.18|6088.68|6089.43|6088.93|6089.18|6088.68|427
1733418550000|2024-12-05 17:09:10|6089.05|6088.55|6089.18|6088.68|6089.18|6088.68|6088.93|6088.43|262
1733418560000|2024-12-05 17:09:20|6089.43|6088.93|6089.18|6088.68|6089.43|6088.93|6089.18|6088.68|254
1733418570000|2024-12-05 17:09:30|6089.3|6088.8|6089.43|6088.93|6089.43|6088.93|6089.18|6088.68|219
1733418580000|2024-12-05 17:09:40|6089.68|6089.18|6089.68|6089.18|6089.93|6089.43|6089.68|6089.18|702
1733418590000|2024-12-05 17:09:50|6089.43|6088.93|6089.68|6089.18|6089.68|6089.18|6089.43|6088.93|281
1733418600000|2024-12-05 17:10:00|6089.55|6089.05|6089.68|6089.18|6089.68|6089.18|6089.43|6088.93|265
1733418610000|2024-12-05 17:10:10|6089.8|6089.3|6089.93|6089.43|6089.93|6089.43|6089.8|6089.3|130
1733418620000|2024-12-05 17:10:20|6090.18|6089.68|6090.68|6090.18|6090.68|6090.18|6090.18|6089.68|726
1733418630000|2024-12-05 17:10:30|6090.55|6090.05|6089.93|6089.43|6090.55|6090.05|6089.93|6089.43|283
1733418640000|2024-12-05 17:10:40|6089.8|6089.3|6089.93|6089.43|6089.93|6089.43|6089.68|6089.18|429
1733418650000|2024-12-05 17:10:50|6089.8|6089.3|6089.68|6089.18|6089.93|6089.43|6089.68|6089.18|71
1733418660000|2024-12-05 17:11:00|6089.93|6089.43|6089.93|6089.43|6089.93|6089.43|6089.93|6089.43|97
1733418670000|2024-12-05 17:11:10|||||||||193
1733418680000|2024-12-05 17:11:20|6089.68|6089.18|6089.68|6089.18|6089.93|6089.43|6089.68|6089.18|406
1733418690000|2024-12-05 17:11:30|6089.8|6089.3|6089.68|6089.18|6089.8|6089.3|6089.43|6088.93|245
1733418700000|2024-12-05 17:11:40|6089.93|6089.43|6090.18|6089.68|6090.18|6089.68|6089.93|6089.43|228
1733418710000|2024-12-05 17:11:50|6090.05|6089.55|6089.93|6089.43|6090.18|6089.68|6089.93|6089.43|379
1733418720000|2024-12-05 17:12:00|6090.18|6089.68|6090.55|6090.05|6090.68|6090.18|6089.93|6089.43|733
1733418730000|2024-12-05 17:12:10|6090.43|6089.93|6090.18|6089.68|6090.68|6090.18|6090.18|6089.68|271
1733418740000|2024-12-05 17:12:20|6089.93|6089.43|6089.93|6089.43|6089.93|6089.43|6089.93|6089.43|335
1733418750000|2024-12-05 17:12:30|6089.68|6089.18|6089.68|6089.18|6089.68|6089.18|6089.68|6089.18|60
1733418760000|2024-12-05 17:12:40|6089.55|6089.05|6089.93|6089.43|6089.93|6089.43|6089.55|6089.05|203
1733418770000|2024-12-05 17:12:50|6090.18|6089.68|6090.18|6089.68|6090.43|6089.93|6090.18|6089.68|244
1733418780000|2024-12-05 17:13:00|6090.43|6089.93|6090.18|6089.68|6090.43|6089.93|6090.18|6089.68|438
1733418790000|2024-12-05 17:13:10|||||||||8
1733418800000|2024-12-05 17:13:20|6090.3|6089.8|6090.43|6089.93|6090.43|6089.93|6090.05|6089.55|593
1733418810000|2024-12-05 17:13:30|6090.18|6089.68|6090.43|6089.93|6090.43|6089.93|6090.18|6089.68|269
1733418820000|2024-12-05 17:13:40|6090.55|6090.05|6090.68|6090.18|6090.68|6090.18|6090.55|6090.05|137
1733418830000|2024-12-05 17:13:50|6090.93|6090.43|6090.93|6090.43|6090.93|6090.43|6090.68|6090.18|538
1733418840000|2024-12-05 17:14:00|6090.8|6090.3|6091.18|6090.68|6091.18|6090.68|6090.8|6090.3|611
1733418850000|2024-12-05 17:14:10|6090.93|6090.43|6091.18|6090.68|6091.18|6090.68|6090.93|6090.43|347
1733418860000|2024-12-05 17:14:20|||||||||36
1733418870000|2024-12-05 17:14:30|6091.05|6090.55|6091.18|6090.68|6091.18|6090.68|6090.93|6090.43|271
1733418880000|2024-12-05 17:14:40|6091.43|6090.93|6091.68|6091.18|6091.68|6091.18|6091.43|6090.93|228
1733418890000|2024-12-05 17:14:50|6091.93|6091.43|6091.43|6090.93|6091.93|6091.43|6091.3|6090.8|1007
1733418900000|2024-12-05 17:15:00|6091.18|6090.68|6091.68|6091.18|6091.68|6091.18|6091.18|6090.68|447
1733418910000|2024-12-05 17:15:10|||||||||432
1733418920000|2024-12-05 17:15:20|6091.43|6090.93|6091.18|6090.68|6091.68|6091.18|6091.18|6090.68|499
1733418930000|2024-12-05 17:15:30|6090.93|6090.43|6090.68|6090.18|6090.93|6090.43|6090.68|6090.18|404
1733418940000|2024-12-05 17:15:40|||||||||190
1733418950000|2024-12-05 17:15:50|6090.93|6090.43|6090.68|6090.18|6090.93|6090.43|6090.68|6090.18|370
1733418960000|2024-12-05 17:16:00|6090.93|6090.43|6090.93|6090.43|6090.93|6090.43|6090.68|6090.18|286
1733418970000|2024-12-05 17:16:10|6090.68|6090.18|6090.68|6090.18|6090.93|6090.43|6090.68|6090.18|225
1733418980000|2024-12-05 17:16:20|6090.43|6089.93|6090.18|6089.68|6090.43|6089.93|6090.18|6089.68|209
1733418990000|2024-12-05 17:16:30|6090.43|6089.93|6090.43|6089.93|6090.68|6090.18|6090.18|6089.68|630
1733419000000|2024-12-05 17:16:40|6090.68|6090.18|6090.68|6090.18|6090.68|6090.18|6090.68|6090.18|151
1733419010000|2024-12-05 17:16:50|6090.55|6090.05|6090.43|6089.93|6090.55|6090.05|6090.43|6089.93|148
1733419020000|2024-12-05 17:17:00|6090.68|6090.18|6090.18|6089.68|6090.68|6090.18|6090.18|6089.68|294
1733419030000|2024-12-05 17:17:10|6089.93|6089.43|6089.68|6089.18|6089.93|6089.43|6089.43|6088.93|454
1733419040000|2024-12-05 17:17:20|6089.43|6088.93|6088.93|6088.43|6089.43|6088.93|6088.93|6088.43|1106
1733419050000|2024-12-05 17:17:30|6089.18|6088.68|6089.18|6088.68|6089.18|6088.68|6089.18|6088.68|214
1733419060000|2024-12-05 17:17:40|6089.43|6088.93|6089.43|6088.93|6089.43|6088.93|6089.18|6088.68|315
1733419070000|2024-12-05 17:17:50|6089.68|6089.18|6089.43|6088.93|6089.68|6089.18|6089.43|6088.93|203
1733419080000|2024-12-05 17:18:00|6089.68|6089.18|6089.68|6089.18|6089.68|6089.18|6089.68|6089.18|108
1733419090000|2024-12-05 17:18:10|6089.93|6089.43|6089.93|6089.43|6089.93|6089.43|6089.93|6089.43|144
1733419100000|2024-12-05 17:18:20|6090.18|6089.68|6089.93|6089.43|6090.18|6089.68|6089.93|6089.43|217
1733419110000|2024-12-05 17:18:30|6090.18|6089.68|6090.18|6089.68|6090.18|6089.68|6090.18|6089.68|43
1733419120000|2024-12-05 17:18:40|6090.3|6089.8|6090.3|6089.8|6090.3|6089.8|6090.3|6089.8|146
1733419130000|2024-12-05 17:18:50|6090.18|6089.68|6090.43|6089.93|6090.43|6089.93|6090.18|6089.68|218
1733419140000|2024-12-05 17:19:00|6090.3|6089.8|6090.68|6090.18|6090.68|6090.18|6090.18|6089.68|197
1733419150000|2024-12-05 17:19:10|6090.43|6089.93|6090.43|6089.93|6090.43|6089.93|6090.43|6089.93|76
1733419160000|2024-12-05 17:19:20|6090.68|6090.18|6090.68|6090.18|6090.68|6090.18|6090.68|6090.18|37
1733419170000|2024-12-05 17:19:30|6090.93|6090.43|6090.93|6090.43|6090.93|6090.43|6090.93|6090.43|195
1733419180000|2024-12-05 17:19:40|6090.68|6090.18|6090.68|6090.18|6090.68|6090.18|6090.68|6090.18|113
1733419190000|2024-12-05 17:19:50|||||||||95
1733419200000|2024-12-05 17:20:00|6090.93|6090.43|6090.68|6090.18|6090.93|6090.43|6090.68|6090.18|318
1733419210000|2024-12-05 17:20:10|||||||||169
1733419220000|2024-12-05 17:20:20|6090.55|6090.05|6090.18|6089.68|6090.68|6090.18|6090.18|6089.68|348
1733419230000|2024-12-05 17:20:30|||||||||135
1733419240000|2024-12-05 17:20:40|||||||||195
1733419250000|2024-12-05 17:20:50|6090.05|6089.55|6089.68|6089.18|6090.05|6089.55|6089.68|6089.18|323
1733419260000|2024-12-05 17:21:00|6089.8|6089.3|6089.68|6089.18|6089.93|6089.43|6089.68|6089.18|149
1733419270000|2024-12-05 17:21:10|6089.93|6089.43|6090.18|6089.68|6090.18|6089.68|6089.93|6089.43|238
1733419280000|2024-12-05 17:21:20|6090.43|6089.93|6090.43|6089.93|6090.43|6089.93|6090.43|6089.93|147
1733419290000|2024-12-05 17:21:30|6090.18|6089.68|6090.18|6089.68|6090.43|6089.93|6090.18|6089.68|236
1733419300000|2024-12-05 17:21:40|6090.3|6089.8|6090.43|6089.93|6090.43|6089.93|6090.3|6089.8|78
1733419310000|2024-12-05 17:21:50|6090.68|6090.18|6090.43|6089.93|6090.68|6090.18|6090.43|6089.93|115
1733419320000|2024-12-05 17:22:00|6090.18|6089.68|6090.18|6089.68|6090.18|6089.68|6090.18|6089.68|151
1733419330000|2024-12-05 17:22:10|||||||||17
1733419340000|2024-12-05 17:22:20|6090.43|6089.93|6090.18|6089.68|6090.43|6089.93|6090.18|6089.68|143
1733419350000|2024-12-05 17:22:30|||||||||23
1733419360000|2024-12-05 17:22:40|6089.93|6089.43|6089.93|6089.43|6089.93|6089.43|6089.93|6089.43|127
1733419370000|2024-12-05 17:22:50|6089.8|6089.3|6090.18|6089.68|6090.18|6089.68|6089.8|6089.3|275
1733419380000|2024-12-05 17:23:00|||||||||75
1733419390000|2024-12-05 17:23:10|||||||||27
1733419400000|2024-12-05 17:23:20|6090.05|6089.55|6090.18|6089.68|6090.18|6089.68|6089.93|6089.43|356
1733419410000|2024-12-05 17:23:30|6089.93|6089.43|6089.68|6089.18|6089.93|6089.43|6089.68|6089.18|199
1733419420000|2024-12-05 17:23:40|6089.93|6089.43|6089.93|6089.43|6089.93|6089.43|6089.93|6089.43|70
1733419430000|2024-12-05 17:23:50|6089.8|6089.3|6089.68|6089.18|6089.8|6089.3|6089.68|6089.18|94
1733419440000|2024-12-05 17:24:00|6089.93|6089.43|6089.68|6089.18|6089.93|6089.43|6089.68|6089.18|385
1733419450000|2024-12-05 17:24:10|6089.8|6089.3|6089.68|6089.18|6089.93|6089.43|6089.68|6089.18|132
1733419460000|2024-12-05 17:24:20|6089.8|6089.3|6089.68|6089.18|6089.93|6089.43|6089.68|6089.18|126
1733419470000|2024-12-05 17:24:30|6089.43|6088.93|6089.68|6089.18|6089.68|6089.18|6089.43|6088.93|256
1733419480000|2024-12-05 17:24:40|6089.55|6089.05|6089.68|6089.18|6089.68|6089.18|6089.43|6088.93|59
1733419490000|2024-12-05 17:24:50|6089.43|6088.93|6089.43|6088.93|6089.43|6088.93|6089.18|6088.68|212
1733419500000|2024-12-05 17:25:00|6089.55|6089.05|6089.43|6088.93|6089.68|6089.18|6089.43|6088.93|303
1733419510000|2024-12-05 17:25:10|6089.18|6088.68|6089.18|6088.68|6089.18|6088.68|6089.18|6088.68|119
1733419520000|2024-12-05 17:25:20|6088.93|6088.43|6089.18|6088.68|6089.18|6088.68|6088.68|6088.18|321
1733419530000|2024-12-05 17:25:30|6089.43|6088.93|6089.68|6089.18|6089.68|6089.18|6089.43|6088.93|287
1733419540000|2024-12-05 17:25:40|6089.93|6089.43|6089.93|6089.43|6089.93|6089.43|6089.93|6089.43|118
1733419550000|2024-12-05 17:25:50|6089.68|6089.18|6089.93|6089.43|6090.18|6089.68|6089.68|6089.18|146
1733419560000|2024-12-05 17:26:00|6089.8|6089.3|6090.18|6089.68|6090.18|6089.68|6089.68|6089.18|162
1733419570000|2024-12-05 17:26:10|6090.43|6089.93|6090.68|6090.18|6090.68|6090.18|6090.43|6089.93|123
1733419580000|2024-12-05 17:26:20|6090.93|6090.43|6090.68|6090.18|6090.93|6090.43|6090.68|6090.18|316
1733419590000|2024-12-05 17:26:30|6090.8|6090.3|6090.93|6090.43|6090.93|6090.43|6090.68|6090.18|227
1733419600000|2024-12-05 17:26:40|||||||||65
1733419610000|2024-12-05 17:26:50|6091.18|6090.68|6090.93|6090.43|6091.18|6090.68|6090.93|6090.43|278
1733419620000|2024-12-05 17:27:00|6091.18|6090.68|6091.18|6090.68|6091.18|6090.68|6091.18|6090.68|101
1733419630000|2024-12-05 17:27:10|6091.3|6090.8|6091.18|6090.68|6091.43|6090.93|6091.18|6090.68|325
1733419640000|2024-12-05 17:27:20|6091.43|6090.93|6091.43|6090.93|6091.43|6090.93|6091.43|6090.93|146
1733419650000|2024-12-05 17:27:30|6091.68|6091.18|6091.43|6090.93|6091.68|6091.18|6091.43|6090.93|189
1733419660000|2024-12-05 17:27:40|6091.68|6091.18|6091.68|6091.18|6091.68|6091.18|6091.43|6090.93|197
1733419670000|2024-12-05 17:27:50|6091.55|6091.05|6091.43|6090.93|6091.68|6091.18|6091.43|6090.93|313
1733419680000|2024-12-05 17:28:00|6091.18|6090.68|6091.43|6090.93|6091.43|6090.93|6091.18|6090.68|270
1733419690000|2024-12-05 17:28:10|6091.3|6090.8|6091.18|6090.68|6091.3|6090.8|6091.18|6090.68|134
1733419700000|2024-12-05 17:28:20|6091.43|6090.93|6091.43|6090.93|6091.43|6090.93|6091.43|6090.93|26
1733419710000|2024-12-05 17:28:30|6091.3|6090.8|6091.18|6090.68|6091.3|6090.8|6091.18|6090.68|92
1733419720000|2024-12-05 17:28:40|6090.93|6090.43|6090.93|6090.43|6090.93|6090.43|6090.93|6090.43|81
1733419730000|2024-12-05 17:28:50|||||||||33
1733419740000|2024-12-05 17:29:00|6091.18|6090.68|6090.93|6090.43|6091.18|6090.68|6090.93|6090.43|195
1733419750000|2024-12-05 17:29:10|6090.68|6090.18|6090.68|6090.18|6090.93|6090.43|6090.68|6090.18|214
1733419760000|2024-12-05 17:29:20|||||||||65
1733419770000|2024-12-05 17:29:30|6090.43|6089.93|6090.43|6089.93|6090.43|6089.93|6090.43|6089.93|24
1733419780000|2024-12-05 17:29:40|6090.68|6090.18|6090.55|6090.05|6090.68|6090.18|6090.43|6089.93|294
1733419790000|2024-12-05 17:29:50|6090.68|6090.18|6090.43|6089.93|6090.68|6090.18|6090.43|6089.93|104
1733419800000|2024-12-05 17:30:00|6090.68|6090.18|6090.43|6089.93|6090.68|6090.18|6090.18|6089.68|224
1733419810000|2024-12-05 17:30:10|6090.3|6089.8|6089.93|6089.43|6090.3|6089.8|6089.93|6089.43|120
1733419820000|2024-12-05 17:30:20|6090.18|6089.68|6090.18|6089.68|6090.18|6089.68|6090.18|6089.68|121
1733419830000|2024-12-05 17:30:30|6090.43|6089.93|6090.18|6089.68|6090.43|6089.93|6090.18|6089.68|126
1733419840000|2024-12-05 17:30:40|6090.3|6089.8|6090.43|6089.93|6090.43|6089.93|6090.3|6089.8|61
1733419850000|2024-12-05 17:30:50|6090.68|6090.18|6090.43|6089.93|6090.68|6090.18|6090.43|6089.93|221
1733419860000|2024-12-05 17:31:00|6090.68|6090.18|6090.43|6089.93|6090.68|6090.18|6090.18|6089.68|181
1733419870000|2024-12-05 17:31:10|6090.18|6089.68|6090.68|6090.18|6090.68|6090.18|6090.18|6089.68|148
1733419880000|2024-12-05 17:31:20|6090.8|6090.3|6090.68|6090.18|6090.93|6090.43|6090.68|6090.18|135
1733419890000|2024-12-05 17:31:30|6090.43|6089.93|6090.43|6089.93|6090.43|6089.93|6090.18|6089.68|143
1733419900000|2024-12-05 17:31:40|||||||||7
1733419910000|2024-12-05 17:31:50|6090.18|6089.68|6089.68|6089.18|6090.18|6089.68|6089.68|6089.18|886
1733419920000|2024-12-05 17:32:00|6089.93|6089.43|6089.68|6089.18|6089.93|6089.43|6089.68|6089.18|360
1733419930000|2024-12-05 17:32:10|||||||||80
1733419940000|2024-12-05 17:32:20|6089.8|6089.3|6089.68|6089.18|6089.93|6089.43|6089.68|6089.18|441
1733419950000|2024-12-05 17:32:30|6089.8|6089.3|6089.93|6089.43|6089.93|6089.43|6089.68|6089.18|151
1733419960000|2024-12-05 17:32:40|6089.68|6089.18|6089.93|6089.43|6089.93|6089.43|6089.68|6089.18|138
1733419970000|2024-12-05 17:32:50|6090.18|6089.68|6090.18|6089.68|6090.18|6089.68|6090.18|6089.68|160
1733419980000|2024-12-05 17:33:00|||||||||287
1733419990000|2024-12-05 17:33:10|||||||||12
1733420000000|2024-12-05 17:33:20|||||||||155
1733420010000|2024-12-05 17:33:30|6089.93|6089.43|6090.18|6089.68|6090.18|6089.68|6089.93|6089.43|145
1733420020000|2024-12-05 17:33:40|6089.93|6089.43|6090.18|6089.68|6090.18|6089.68|6089.93|6089.43|33
1733420030000|2024-12-05 17:33:50|||||||||19
1733420040000|2024-12-05 17:34:00|6089.93|6089.43|6089.93|6089.43|6090.18|6089.68|6089.93|6089.43|269
1733420050000|2024-12-05 17:34:10|6090.05|6089.55|6090.43|6089.93|6090.43|6089.93|6090.05|6089.55|177
1733420060000|2024-12-05 17:34:20|6090.68|6090.18|6090.68|6090.18|6090.68|6090.18|6090.68|6090.18|116
1733420070000|2024-12-05 17:34:30|6090.55|6090.05|6090.43|6089.93|6090.55|6090.05|6090.43|6089.93|74
1733420080000|2024-12-05 17:34:40|6090.55|6090.05|6090.68|6090.18|6090.68|6090.18|6090.55|6090.05|139
1733420090000|2024-12-05 17:34:50|6090.93|6090.43|6090.93|6090.43|6090.93|6090.43|6090.68|6090.18|399
1733420100000|2024-12-05 17:35:00|6090.68|6090.18|6090.68|6090.18|6090.93|6090.43|6090.68|6090.18|268
1733420110000|2024-12-05 17:35:10|||||||||10
1733420120000|2024-12-05 17:35:20|||||||||20
1733420130000|2024-12-05 17:35:30|||||||||46
1733420140000|2024-12-05 17:35:40|6090.55|6090.05|6090.68|6090.18|6090.68|6090.18|6090.55|6090.05|119
1733420150000|2024-12-05 17:35:50|6090.43|6089.93|6090.43|6089.93|6090.68|6090.18|6090.43|6089.93|115
1733420160000|2024-12-05 17:36:00|6090.55|6090.05|6090.68|6090.18|6090.68|6090.18|6090.55|6090.05|108
1733420170000|2024-12-05 17:36:10|6090.55|6090.05|6090.68|6090.18|6090.8|6090.3|6090.43|6089.93|231
1733420180000|2024-12-05 17:36:20|||||||||130
1733420190000|2024-12-05 17:36:30|6090.43|6089.93|6089.93|6089.43|6090.43|6089.93|6089.93|6089.43|265
1733420200000|2024-12-05 17:36:40|6089.68|6089.18|6089.93|6089.43|6089.93|6089.43|6089.68|6089.18|227
1733420210000|2024-12-05 17:36:50|6090.18|6089.68|6089.93|6089.43|6090.18|6089.68|6089.93|6089.43|342
1733420220000|2024-12-05 17:37:00|6089.68|6089.18|6089.68|6089.18|6090.05|6089.55|6089.68|6089.18|517
1733420230000|2024-12-05 17:37:10|6089.8|6089.3|6089.93|6089.43|6089.93|6089.43|6089.68|6089.18|258
1733420240000|2024-12-05 17:37:20|6090.18|6089.68|6090.18|6089.68|6090.43|6089.93|6090.18|6089.68|236
1733420250000|2024-12-05 17:37:30|6090.43|6089.93|6090.43|6089.93|6090.43|6089.93|6090.18|6089.68|249
1733420260000|2024-12-05 17:37:40|||||||||88
1733420270000|2024-12-05 17:37:50|||||||||10
1733420280000|2024-12-05 17:38:00|6090.3|6089.8|6090.18|6089.68|6090.3|6089.8|6090.18|6089.68|129
1733420290000|2024-12-05 17:38:10|6090.43|6089.93|6090.43|6089.93|6090.43|6089.93|6090.18|6089.68|171
1733420300000|2024-12-05 17:38:20|||||||||93
1733420310000|2024-12-05 17:38:30|||||||||4
1733420320000|2024-12-05 17:38:40|||||||||63
1733420330000|2024-12-05 17:38:50|||||||||5
1733420340000|2024-12-05 17:39:00|||||||||74
1733420350000|2024-12-05 17:39:10|||||||||8
1733420360000|2024-12-05 17:39:20|||||||||8
1733420370000|2024-12-05 17:39:30|6090.68|6090.18|6090.68|6090.18|6090.68|6090.18|6090.68|6090.18|77
1733420380000|2024-12-05 17:39:40|6090.93|6090.43|6090.93|6090.43|6090.93|6090.43|6090.68|6090.18|195
1733420390000|2024-12-05 17:39:50|||||||||141
1733420400000|2024-12-05 17:40:00|6090.68|6090.18|6090.68|6090.18|6090.68|6090.18|6090.68|6090.18|140
1733420410000|2024-12-05 17:40:10|6090.8|6090.3|6090.68|6090.18|6090.93|6090.43|6090.68|6090.18|102
1733420420000|2024-12-05 17:40:20|6090.93|6090.43|6090.93|6090.43|6090.93|6090.43|6090.93|6090.43|29
1733420430000|2024-12-05 17:40:30|6091.18|6090.68|6090.68|6090.18|6091.18|6090.68|6090.68|6090.18|324
1733420440000|2024-12-05 17:40:40|6090.43|6089.93|6090.68|6090.18|6090.68|6090.18|6090.43|6089.93|123
1733420450000|2024-12-05 17:40:50|6090.93|6090.43|6090.93|6090.43|6090.93|6090.43|6090.93|6090.43|125
1733420460000|2024-12-05 17:41:00|6091.05|6090.55|6090.93|6090.43|6091.18|6090.68|6090.93|6090.43|160
1733420470000|2024-12-05 17:41:10|6091.05|6090.55|6091.18|6090.68|6091.43|6090.93|6091.05|6090.55|269
1733420480000|2024-12-05 17:41:20|6091.43|6090.93|6091.18|6090.68|6091.43|6090.93|6090.93|6090.43|243
1733420490000|2024-12-05 17:41:30|||||||||9
1733420500000|2024-12-05 17:41:40|6091.43|6090.93|6091.18|6090.68|6091.43|6090.93|6091.18|6090.68|77
1733420510000|2024-12-05 17:41:50|||||||||16
1733420520000|2024-12-05 17:42:00|6090.93|6090.43|6090.68|6090.18|6090.93|6090.43|6090.68|6090.18|191
1733420530000|2024-12-05 17:42:10|6090.43|6089.93|6090.68|6090.18|6090.93|6090.43|6090.43|6089.93|375
1733420540000|2024-12-05 17:42:20|||||||||12
1733420550000|2024-12-05 17:42:30|6090.43|6089.93|6090.68|6090.18|6090.68|6090.18|6090.43|6089.93|85
1733420560000|2024-12-05 17:42:40|||||||||49
1733420570000|2024-12-05 17:42:50|6090.43|6089.93|6090.68|6090.18|6090.68|6090.18|6090.43|6089.93|66
1733420580000|2024-12-05 17:43:00|6090.55|6090.05|6090.68|6090.18|6090.68|6090.18|6090.55|6090.05|163
1733420590000|2024-12-05 17:43:10|6090.8|6090.3|6090.68|6090.18|6090.93|6090.43|6090.68|6090.18|171
1733420600000|2024-12-05 17:43:20|6090.55|6090.05|6090.68|6090.18|6090.68|6090.18|6090.55|6090.05|112
1733420610000|2024-12-05 17:43:30|||||||||24
1733420620000|2024-12-05 17:43:40|||||||||8
1733420630000|2024-12-05 17:43:50|6090.43|6089.93|6090.43|6089.93|6090.43|6089.93|6090.43|6089.93|105
1733420640000|2024-12-05 17:44:00|6090.18|6089.68|6090.18|6089.68|6090.43|6089.93|6089.93|6089.43|464
1733420650000|2024-12-05 17:44:10|6090.3|6089.8|6090.18|6089.68|6090.3|6089.8|6090.18|6089.68|178
1733420660000|2024-12-05 17:44:20|6090.43|6089.93|6090.68|6090.18|6090.68|6090.18|6090.43|6089.93|119
1733420670000|2024-12-05 17:44:30|||||||||10
1733420680000|2024-12-05 17:44:40|||||||||105
1733420690000|2024-12-05 17:44:50|6090.55|6090.05|6090.68|6090.18|6090.68|6090.18|6090.55|6090.05|150
1733420700000|2024-12-05 17:45:00|6090.43|6089.93|6090.68|6090.18|6090.68|6090.18|6090.43|6089.93|201
1733420710000|2024-12-05 17:45:10|||||||||41
1733420720000|2024-12-05 17:45:20|6090.93|6090.43|6091.18|6090.68|6091.18|6090.68|6090.8|6090.3|217
1733420730000|2024-12-05 17:45:30|6091.3|6090.8|6091.68|6091.18|6091.68|6091.18|6091.18|6090.68|282
1733420740000|2024-12-05 17:45:40|6091.43|6090.93|6092.18|6091.68|6092.43|6091.93|6091.43|6090.93|1228
1733420750000|2024-12-05 17:45:50|6092.3|6091.8|6092.3|6091.8|6092.3|6091.8|6092.3|6091.8|295
1733420760000|2024-12-05 17:46:00|6092.18|6091.68|6092.68|6092.18|6092.68|6092.18|6092.18|6091.68|839
1733420770000|2024-12-05 17:46:10|6092.55|6092.05|6092.43|6091.93|6092.55|6092.05|6092.43|6091.93|182
1733420780000|2024-12-05 17:46:20|6092.68|6092.18|6092.68|6092.18|6092.68|6092.18|6092.43|6091.93|670
1733420790000|2024-12-05 17:46:30|6092.93|6092.43|6092.93|6092.43|6093.18|6092.68|6092.68|6092.18|1017
1733420800000|2024-12-05 17:46:40|6093.05|6092.55|6092.93|6092.43|6093.18|6092.68|6092.93|6092.43|419
1733420810000|2024-12-05 17:46:50|6092.68|6092.18|6093.18|6092.68|6093.18|6092.68|6092.68|6092.18|185
1733420820000|2024-12-05 17:47:00|6092.93|6092.43|6092.93|6092.43|6093.18|6092.68|6092.93|6092.43|278
1733420830000|2024-12-05 17:47:10|||||||||159
1733420840000|2024-12-05 17:47:20|6092.68|6092.18|6092.68|6092.18|6092.8|6092.3|6092.43|6091.93|259
1733420850000|2024-12-05 17:47:30|6092.93|6092.43|6093.18|6092.68|6093.18|6092.68|6092.93|6092.43|184
1733420860000|2024-12-05 17:47:40|6092.93|6092.43|6093.18|6092.68|6093.18|6092.68|6092.93|6092.43|216
1733420870000|2024-12-05 17:47:50|6092.93|6092.43|6092.93|6092.43|6093.18|6092.68|6092.93|6092.43|274
1733420880000|2024-12-05 17:48:00|6093.18|6092.68|6093.18|6092.68|6093.18|6092.68|6092.93|6092.43|241
1733420890000|2024-12-05 17:48:10|6092.93|6092.43|6093.18|6092.68|6093.18|6092.68|6092.93|6092.43|103
1733420900000|2024-12-05 17:48:20|6092.93|6092.43|6092.93|6092.43|6093.18|6092.68|6092.93|6092.43|181
1733420910000|2024-12-05 17:48:30|6093.18|6092.68|6093.18|6092.68|6093.18|6092.68|6092.93|6092.43|122
1733420920000|2024-12-05 17:48:40|6093.43|6092.93|6093.43|6092.93|6093.43|6092.93|6093.43|6092.93|135
1733420930000|2024-12-05 17:48:50|6093.18|6092.68|6093.43|6092.93|6093.43|6092.93|6093.18|6092.68|268
1733420940000|2024-12-05 17:49:00|||||||||182
1733420950000|2024-12-05 17:49:10|||||||||20
1733420960000|2024-12-05 17:49:20|6093.3|6092.8|6093.18|6092.68|6093.43|6092.93|6093.18|6092.68|334
1733420970000|2024-12-05 17:49:30|6093.43|6092.93|6093.18|6092.68|6093.43|6092.93|6093.18|6092.68|109
1733420980000|2024-12-05 17:49:40|6092.68|6092.18|6092.93|6092.43|6092.93|6092.43|6092.68|6092.18|199
1733420990000|2024-12-05 17:49:50|6093.18|6092.68|6093.18|6092.68|6093.18|6092.68|6093.18|6092.68|201
1733421000000|2024-12-05 17:50:00|6093.43|6092.93|6092.93|6092.43|6093.43|6092.93|6092.93|6092.43|198
1733421010000|2024-12-05 17:50:10|||||||||45
1733421020000|2024-12-05 17:50:20|6092.68|6092.18|6092.93|6092.43|6092.93|6092.43|6092.68|6092.18|405
1733421030000|2024-12-05 17:50:30|||||||||15
1733421040000|2024-12-05 17:50:40|6093.18|6092.68|6093.43|6092.93|6093.43|6092.93|6093.18|6092.68|244
1733421050000|2024-12-05 17:50:50|6093.18|6092.68|6093.18|6092.68|6093.43|6092.93|6093.18|6092.68|240
1733421060000|2024-12-05 17:51:00|6093.3|6092.8|6093.43|6092.93|6093.43|6092.93|6093.3|6092.8|67
1733421070000|2024-12-05 17:51:10|6093.18|6092.68|6093.43|6092.93|6093.43|6092.93|6093.18|6092.68|177
1733421080000|2024-12-05 17:51:20|6093.18|6092.68|6093.18|6092.68|6093.43|6092.93|6093.18|6092.68|99
1733421090000|2024-12-05 17:51:30|6093.43|6092.93|6094.43|6093.93|6094.43|6093.93|6093.43|6092.93|716
1733421100000|2024-12-05 17:51:40|6094.18|6093.68|6093.68|6093.18|6094.43|6093.93|6093.68|6093.18|640
1733421110000|2024-12-05 17:51:50|6093.93|6093.43|6093.93|6093.43|6094.18|6093.68|6093.93|6093.43|225
1733421120000|2024-12-05 17:52:00|6094.18|6093.68|6093.93|6093.43|6094.18|6093.68|6093.93|6093.43|88
1733421130000|2024-12-05 17:52:10|6094.05|6093.55|6094.18|6093.68|6094.18|6093.68|6093.93|6093.43|133
1733421140000|2024-12-05 17:52:20|6094.43|6093.93|6094.18|6093.68|6094.43|6093.93|6094.18|6093.68|160
1733421150000|2024-12-05 17:52:30|6094.43|6093.93|6094.18|6093.68|6094.43|6093.93|6094.18|6093.68|119
1733421160000|2024-12-05 17:52:40|6094.43|6093.93|6094.43|6093.93|6094.43|6093.93|6094.18|6093.68|95
1733421170000|2024-12-05 17:52:50|6094.18|6093.68|6094.18|6093.68|6094.18|6093.68|6094.18|6093.68|180
1733421180000|2024-12-05 17:53:00|6094.43|6093.93|6094.18|6093.68|6094.43|6093.93|6094.18|6093.68|212
1733421190000|2024-12-05 17:53:10|6094.43|6093.93|6094.43|6093.93|6094.43|6093.93|6094.43|6093.93|49
1733421200000|2024-12-05 17:53:20|6094.18|6093.68|6094.68|6094.18|6094.68|6094.18|6094.18|6093.68|469
1733421210000|2024-12-05 17:53:30|6094.43|6093.93|6094.93|6094.43|6094.93|6094.43|6094.43|6093.93|434
1733421220000|2024-12-05 17:53:40|||||||||310
1733421230000|2024-12-05 17:53:50|6094.68|6094.18|6094.68|6094.18|6094.68|6094.18|6094.68|6094.18|317
1733421240000|2024-12-05 17:54:00|6094.55|6094.05|6094.18|6093.68|6094.55|6094.05|6094.18|6093.68|542
1733421250000|2024-12-05 17:54:10|6094.43|6093.93|6094.43|6093.93|6094.68|6094.18|6094.18|6093.68|284
1733421260000|2024-12-05 17:54:20|6094.3|6093.8|6094.18|6093.68|6094.3|6093.8|6094.18|6093.68|98
1733421270000|2024-12-05 17:54:30|||||||||59
1733421280000|2024-12-05 17:54:40|6093.93|6093.43|6093.93|6093.43|6094.18|6093.68|6093.93|6093.43|384
1733421290000|2024-12-05 17:54:50|6094.18|6093.68|6094.18|6093.68|6094.18|6093.68|6093.93|6093.43|170
1733421300000|2024-12-05 17:55:00|6093.93|6093.43|6093.43|6092.93|6093.93|6093.43|6093.43|6092.93|377
1733421310000|2024-12-05 17:55:10|6093.18|6092.68|6093.68|6093.18|6093.68|6093.18|6093.18|6092.68|396
1733421320000|2024-12-05 17:55:20|||||||||74
1733421330000|2024-12-05 17:55:30|6093.43|6092.93|6093.3|6092.8|6093.43|6092.93|6093.18|6092.68|380
1733421340000|2024-12-05 17:55:40|6093.43|6092.93|6093.68|6093.18|6093.68|6093.18|6093.43|6092.93|224
1733421350000|2024-12-05 17:55:50|6093.43|6092.93|6093.68|6093.18|6093.68|6093.18|6093.43|6092.93|231
1733421360000|2024-12-05 17:56:00|6093.43|6092.93|6093.93|6093.43|6093.93|6093.43|6093.43|6092.93|241
1733421370000|2024-12-05 17:56:10|6094.18|6093.68|6094.18|6093.68|6094.18|6093.68|6093.93|6093.43|201
1733421380000|2024-12-05 17:56:20|6093.93|6093.43|6093.93|6093.43|6094.18|6093.68|6093.93|6093.43|338
1733421390000|2024-12-05 17:56:30|||||||||49
1733421400000|2024-12-05 17:56:40|6094.05|6093.55|6093.93|6093.43|6094.18|6093.68|6093.93|6093.43|197
1733421410000|2024-12-05 17:56:50|6094.05|6093.55|6093.93|6093.43|6094.18|6093.68|6093.93|6093.43|238
1733421420000|2024-12-05 17:57:00|||||||||41
1733421430000|2024-12-05 17:57:10|6093.68|6093.18|6093.43|6092.93|6093.68|6093.18|6093.43|6092.93|209
1733421440000|2024-12-05 17:57:20|6093.3|6092.8|6092.93|6092.43|6093.3|6092.8|6092.93|6092.43|558
1733421450000|2024-12-05 17:57:30|6093.18|6092.68|6093.18|6092.68|6093.18|6092.68|6092.93|6092.43|222
1733421460000|2024-12-05 17:57:40|6093.43|6092.93|6093.05|6092.55|6093.43|6092.93|6093.05|6092.55|220
1733421470000|2024-12-05 17:57:50|6093.18|6092.68|6093.18|6092.68|6093.18|6092.68|6092.93|6092.43|104
1733421480000|2024-12-05 17:58:00|6093.05|6092.55|6093.18|6092.68|6093.18|6092.68|6093.05|6092.55|160
1733421490000|2024-12-05 17:58:10|6093.43|6092.93|6092.93|6092.43|6093.43|6092.93|6092.93|6092.43|205
1733421500000|2024-12-05 17:58:20|6093.43|6092.93|6094.18|6093.68|6094.18|6093.68|6093.43|6092.93|370
1733421510000|2024-12-05 17:58:30|6094.05|6093.55|6093.93|6093.43|6094.18|6093.68|6093.93|6093.43|257
1733421520000|2024-12-05 17:58:40|6093.8|6093.3|6093.43|6092.93|6093.93|6093.43|6093.43|6092.93|199
1733421530000|2024-12-05 17:58:50|6093.55|6093.05|6093.68|6093.18|6093.68|6093.18|6093.43|6092.93|175
1733421540000|2024-12-05 17:59:00|6093.55|6093.05|6093.93|6093.43|6093.93|6093.43|6093.55|6093.05|180
1733421550000|2024-12-05 17:59:10|6093.68|6093.18|6093.93|6093.43|6093.93|6093.43|6093.43|6092.93|199
1733421560000|2024-12-05 17:59:20|6094.18|6093.68|6093.93|6093.43|6094.18|6093.68|6093.93|6093.43|139
1733421570000|2024-12-05 17:59:30|6094.18|6093.68|6094.18|6093.68|6094.18|6093.68|6094.18|6093.68|114
1733421580000|2024-12-05 17:59:40|||||||||31
1733421590000|2024-12-05 17:59:50|||||||||8
1733421600000|2024-12-05 18:00:00|6093.93|6093.43|6093.93|6093.43|6093.93|6093.43|6093.8|6093.3|188
1733421610000|2024-12-05 18:00:10|6094.18|6093.68|6094.18|6093.68|6094.43|6093.93|6093.93|6093.43|334
1733421620000|2024-12-05 18:00:20|6093.93|6093.43|6093.93|6093.43|6094.18|6093.68|6093.93|6093.43|270
1733421630000|2024-12-05 18:00:30|6094.05|6093.55|6093.68|6093.18|6094.18|6093.68|6093.68|6093.18|90
1733421640000|2024-12-05 18:00:40|6093.43|6092.93|6093.43|6092.93|6093.43|6092.93|6093.43|6092.93|534
1733421650000|2024-12-05 18:00:50|6093.68|6093.18|6093.43|6092.93|6093.68|6093.18|6093.43|6092.93|175
1733421660000|2024-12-05 18:01:00|6093.18|6092.68|6093.3|6092.8|6093.3|6092.8|6093.05|6092.55|170
1733421670000|2024-12-05 18:01:10|6093.43|6092.93|6093.43|6092.93|6093.43|6092.93|6093.18|6092.68|279
1733421680000|2024-12-05 18:01:20|6093.18|6092.68|6093.18|6092.68|6093.43|6092.93|6093.18|6092.68|210
1733421690000|2024-12-05 18:01:30|6093.3|6092.8|6093.18|6092.68|6093.43|6092.93|6093.18|6092.68|84
1733421700000|2024-12-05 18:01:40|6093.3|6092.8|6093.18|6092.68|6093.43|6092.93|6093.18|6092.68|174
1733421710000|2024-12-05 18:01:50|6093.3|6092.8|6093.18|6092.68|6093.3|6092.8|6093.18|6092.68|94
1733421720000|2024-12-05 18:02:00|||||||||27
1733421730000|2024-12-05 18:02:10|6093.05|6092.55|6092.93|6092.43|6093.18|6092.68|6092.93|6092.43|472
1733421740000|2024-12-05 18:02:20|6092.68|6092.18|6092.93|6092.43|6092.93|6092.43|6092.43|6091.93|585
1733421750000|2024-12-05 18:02:30|6092.68|6092.18|6092.68|6092.18|6092.68|6092.18|6092.68|6092.18|73
1733421760000|2024-12-05 18:02:40|6092.43|6091.93|6092.43|6091.93|6092.68|6092.18|6092.43|6091.93|376
1733421770000|2024-12-05 18:02:50|6092.3|6091.8|6092.43|6091.93|6092.43|6091.93|6092.3|6091.8|431
1733421780000|2024-12-05 18:03:00|6092.18|6091.68|6092.43|6091.93|6092.43|6091.93|6092.18|6091.68|433
1733421790000|2024-12-05 18:03:10|6092.18|6091.68|6092.18|6091.68|6092.18|6091.68|6091.93|6091.43|564
1733421800000|2024-12-05 18:03:20|6092.43|6091.93|6092.43|6091.93|6092.43|6091.93|6092.43|6091.93|180
1733421810000|2024-12-05 18:03:30|6092.3|6091.8|6092.18|6091.68|6092.68|6092.18|6092.18|6091.68|405
1733421820000|2024-12-05 18:03:40|6092.43|6091.93|6092.43|6091.93|6092.68|6092.18|6092.43|6091.93|209
1733421830000|2024-12-05 18:03:50|6092.55|6092.05|6092.43|6091.93|6092.68|6092.18|6092.43|6091.93|179
1733421840000|2024-12-05 18:04:00|6092.18|6091.68|6092.68|6092.18|6092.68|6092.18|6092.18|6091.68|346
1733421850000|2024-12-05 18:04:10|6092.43|6091.93|6092.68|6092.18|6092.68|6092.18|6092.43|6091.93|102
1733421860000|2024-12-05 18:04:20|6092.55|6092.05|6092.43|6091.93|6092.68|6092.18|6092.43|6091.93|124
1733421870000|2024-12-05 18:04:30|6092.55|6092.05|6092.43|6091.93|6092.55|6092.05|6092.43|6091.93|44
1733421880000|2024-12-05 18:04:40|||||||||231
1733421890000|2024-12-05 18:04:50|6092.18|6091.68|6092.18|6091.68|6092.18|6091.68|6092.18|6091.68|83
1733421900000|2024-12-05 18:05:00|6092.43|6091.93|6092.18|6091.68|6092.43|6091.93|6092.18|6091.68|209
1733421910000|2024-12-05 18:05:10|6092.43|6091.93|6092.18|6091.68|6092.43|6091.93|6092.18|6091.68|153
1733421920000|2024-12-05 18:05:20|6092.05|6091.55|6091.93|6091.43|6092.18|6091.68|6091.93|6091.43|164
1733421930000|2024-12-05 18:05:30|6092.18|6091.68|6091.93|6091.43|6092.18|6091.68|6091.93|6091.43|195
1733421940000|2024-12-05 18:05:40|6092.05|6091.55|6092.43|6091.93|6092.43|6091.93|6091.93|6091.43|199
1733421950000|2024-12-05 18:05:50|6092.55|6092.05|6092.43|6091.93|6092.68|6092.18|6092.43|6091.93|264
1733421960000|2024-12-05 18:06:00|6092.68|6092.18|6092.43|6091.93|6092.68|6092.18|6092.43|6091.93|199
1733421970000|2024-12-05 18:06:10|6092.68|6092.18|6092.93|6092.43|6093.18|6092.68|6092.43|6091.93|555
1733421980000|2024-12-05 18:06:20|6093.05|6092.55|6092.68|6092.18|6093.18|6092.68|6092.43|6091.93|300
1733421990000|2024-12-05 18:06:30|6092.93|6092.43|6092.68|6092.18|6092.93|6092.43|6092.68|6092.18|265
1733422000000|2024-12-05 18:06:40|||||||||17
1733422010000|2024-12-05 18:06:50|6092.43|6091.93|6092.43|6091.93|6092.43|6091.93|6092.43|6091.93|180
1733422020000|2024-12-05 18:07:00|6092.68|6092.18|6092.93|6092.43|6092.93|6092.43|6092.43|6091.93|408
1733422030000|2024-12-05 18:07:10|6093.18|6092.68|6093.43|6092.93|6093.43|6092.93|6093.18|6092.68|314
1733422040000|2024-12-05 18:07:20|6093.18|6092.68|6093.43|6092.93|6093.43|6092.93|6093.18|6092.68|250
1733422050000|2024-12-05 18:07:30|6093.18|6092.68|6092.93|6092.43|6093.18|6092.68|6092.93|6092.43|131
1733422060000|2024-12-05 18:07:40|6092.68|6092.18|6092.68|6092.18|6092.68|6092.18|6092.43|6091.93|444
1733422070000|2024-12-05 18:07:50|6092.55|6092.05|6092.68|6092.18|6092.68|6092.18|6092.43|6091.93|367
1733422080000|2024-12-05 18:08:00|6092.43|6091.93|6092.93|6092.43|6093.18|6092.68|6092.43|6091.93|443
1733422090000|2024-12-05 18:08:10|||||||||63
1733422100000|2024-12-05 18:08:20|6092.68|6092.18|6092.68|6092.18|6092.93|6092.43|6092.68|6092.18|169
1733422110000|2024-12-05 18:08:30|6092.43|6091.93|6092.43|6091.93|6092.68|6092.18|6092.43|6091.93|289
1733422120000|2024-12-05 18:08:40|6092.68|6092.18|6092.93|6092.43|6092.93|6092.43|6092.68|6092.18|119
1733422130000|2024-12-05 18:08:50|6092.8|6092.3|6092.93|6092.43|6092.93|6092.43|6092.8|6092.3|53
1733422140000|2024-12-05 18:09:00|6093.18|6092.68|6092.93|6092.43|6093.18|6092.68|6092.93|6092.43|285
1733422150000|2024-12-05 18:09:10|6093.05|6092.55|6092.93|6092.43|6093.18|6092.68|6092.93|6092.43|233
1733422160000|2024-12-05 18:09:20|6093.05|6092.55|6093.18|6092.68|6093.18|6092.68|6093.05|6092.55|119
1733422170000|2024-12-05 18:09:30|6092.93|6092.43|6092.93|6092.43|6092.93|6092.43|6092.93|6092.43|134
1733422180000|2024-12-05 18:09:40|6092.68|6092.18|6092.68|6092.18|6092.68|6092.18|6092.68|6092.18|285
1733422190000|2024-12-05 18:09:50|6092.55|6092.05|6092.68|6092.18|6092.68|6092.18|6092.55|6092.05|66
1733422200000|2024-12-05 18:10:00|6092.93|6092.43|6092.68|6092.18|6092.93|6092.43|6092.68|6092.18|97
1733422210000|2024-12-05 18:10:10|6092.43|6091.93|6092.43|6091.93|6092.68|6092.18|6092.43|6091.93|190
1733422220000|2024-12-05 18:10:20|6092.68|6092.18|6092.43|6091.93|6092.68|6092.18|6092.43|6091.93|186
1733422230000|2024-12-05 18:10:30|6092.68|6092.18|6092.43|6091.93|6092.68|6092.18|6092.43|6091.93|74
1733422240000|2024-12-05 18:10:40|6092.3|6091.8|6092.18|6091.68|6092.3|6091.8|6092.18|6091.68|86
1733422250000|2024-12-05 18:10:50|6092.43|6091.93|6092.43|6091.93|6092.43|6091.93|6092.18|6091.68|250
1733422260000|2024-12-05 18:11:00|6092.18|6091.68|6092.68|6092.18|6092.68|6092.18|6092.18|6091.68|127
1733422270000|2024-12-05 18:11:10|6092.93|6092.43|6093.18|6092.68|6093.18|6092.68|6092.93|6092.43|171
1733422280000|2024-12-05 18:11:20|6093.05|6092.55|6093.18|6092.68|6093.18|6092.68|6092.93|6092.43|218
1733422290000|2024-12-05 18:11:30|6093.05|6092.55|6092.68|6092.18|6093.18|6092.68|6092.68|6092.18|265
1733422300000|2024-12-05 18:11:40|||||||||15
1733422310000|2024-12-05 18:11:50|||||||||9
1733422320000|2024-12-05 18:12:00|||||||||13
1733422330000|2024-12-05 18:12:10|6092.55|6092.05|6092.43|6091.93|6092.55|6092.05|6092.43|6091.93|153
1733422340000|2024-12-05 18:12:20|6092.3|6091.8|6092.43|6091.93|6092.43|6091.93|6092.18|6091.68|251
1733422350000|2024-12-05 18:12:30|6092.68|6092.18|6092.43|6091.93|6092.68|6092.18|6092.43|6091.93|75
1733422360000|2024-12-05 18:12:40|6092.3|6091.8|6092.43|6091.93|6092.68|6092.18|6092.18|6091.68|226
1733422370000|2024-12-05 18:12:50|6092.55|6092.05|6092.68|6092.18|6092.68|6092.18|6092.43|6091.93|189
1733422380000|2024-12-05 18:13:00|||||||||180
1733422390000|2024-12-05 18:13:10|6092.43|6091.93|6092.43|6091.93|6092.43|6091.93|6092.43|6091.93|57
1733422400000|2024-12-05 18:13:20|||||||||8
1733422410000|2024-12-05 18:13:30|||||||||39
1733422420000|2024-12-05 18:13:40|||||||||149
1733422430000|2024-12-05 18:13:50|||||||||5
1733422440000|2024-12-05 18:14:00|6092.3|6091.8|6092.43|6091.93|6092.43|6091.93|6092.18|6091.68|108
1733422450000|2024-12-05 18:14:10|6092.68|6092.18|6092.18|6091.68|6092.68|6092.18|6091.93|6091.43|540
1733422460000|2024-12-05 18:14:20|6092.43|6091.93|6092.18|6091.68|6092.43|6091.93|6092.18|6091.68|238
1733422470000|2024-12-05 18:14:30|||||||||190
1733422480000|2024-12-05 18:14:40|||||||||162
1733422490000|2024-12-05 18:14:50|6092.3|6091.8|6091.93|6091.43|6092.3|6091.8|6091.93|6091.43|136
1733422500000|2024-12-05 18:15:00|6092.18|6091.68|6092.18|6091.68|6092.43|6091.93|6092.18|6091.68|372
1733422510000|2024-12-05 18:15:10|6092.3|6091.8|6092.43|6091.93|6092.43|6091.93|6092.3|6091.8|201
1733422520000|2024-12-05 18:15:20|6092.18|6091.68|6092.18|6091.68|6092.18|6091.68|6092.18|6091.68|110
1733422530000|2024-12-05 18:15:30|6092.43|6091.93|6092.43|6091.93|6092.43|6091.93|6092.43|6091.93|35
1733422540000|2024-12-05 18:15:40|6092.18|6091.68|6091.93|6091.43|6092.18|6091.68|6091.93|6091.43|237
1733422550000|2024-12-05 18:15:50|6092.05|6091.55|6092.18|6091.68|6092.18|6091.68|6092.05|6091.55|50
1733422560000|2024-12-05 18:16:00|6092.43|6091.93|6092.18|6091.68|6092.43|6091.93|6092.18|6091.68|61
1733422570000|2024-12-05 18:16:10|6092.05|6091.55|6091.93|6091.43|6092.18|6091.68|6091.68|6091.18|333
1733422580000|2024-12-05 18:16:20|6092.18|6091.68|6091.68|6091.18|6092.18|6091.68|6091.68|6091.18|89
1733422590000|2024-12-05 18:16:30|6091.43|6090.93|6091.18|6090.68|6091.43|6090.93|6091.18|6090.68|223
1733422600000|2024-12-05 18:16:40|6090.93|6090.43|6090.93|6090.43|6091.18|6090.68|6090.68|6090.18|390
1733422610000|2024-12-05 18:16:50|6090.68|6090.18|6090.93|6090.43|6090.93|6090.43|6090.68|6090.18|679
1733422620000|2024-12-05 18:17:00|6090.68|6090.18|6090.18|6089.68|6090.68|6090.18|6090.18|6089.68|518
1733422630000|2024-12-05 18:17:10|6090.43|6089.93|6090.43|6089.93|6090.43|6089.93|6089.93|6089.43|544
1733422640000|2024-12-05 18:17:20|6090.18|6089.68|6090.43|6089.93|6090.43|6089.93|6090.18|6089.68|569
1733422650000|2024-12-05 18:17:30|6090.18|6089.68|6090.18|6089.68|6090.18|6089.68|6090.18|6089.68|197
1733422660000|2024-12-05 18:17:40|6090.3|6089.8|6089.43|6088.93|6090.3|6089.8|6089.43|6088.93|739
1733422670000|2024-12-05 18:17:50|6089.68|6089.18|6089.93|6089.43|6089.93|6089.43|6089.68|6089.18|296
1733422680000|2024-12-05 18:18:00|6089.43|6088.93|6089.68|6089.18|6089.68|6089.18|6089.43|6088.93|689
1733422690000|2024-12-05 18:18:10|6089.93|6089.43|6089.93|6089.43|6089.93|6089.43|6089.68|6089.18|201
1733422700000|2024-12-05 18:18:20|6089.68|6089.18|6089.43|6088.93|6089.68|6089.18|6089.43|6088.93|350
1733422710000|2024-12-05 18:18:30|6089.18|6088.68|6088.93|6088.43|6089.43|6088.93|6088.68|6088.18|500
1733422720000|2024-12-05 18:18:40|6088.68|6088.18|6088.93|6088.43|6089.18|6088.68|6088.68|6088.18|381
1733422730000|2024-12-05 18:18:50|6089.05|6088.55|6088.18|6087.68|6089.18|6088.68|6088.18|6087.68|700
1733422740000|2024-12-05 18:19:00|6087.93|6087.43|6088.18|6087.68|6088.43|6087.93|6087.68|6087.18|1477
1733422750000|2024-12-05 18:19:10|6088.43|6087.93|6088.18|6087.68|6088.68|6088.18|6087.93|6087.43|707
1733422760000|2024-12-05 18:19:20|6088.05|6087.55|6087.93|6087.43|6088.43|6087.93|6087.93|6087.43|364
1733422770000|2024-12-05 18:19:30|6087.68|6087.18|6087.93|6087.43|6087.93|6087.43|6087.68|6087.18|229
1733422780000|2024-12-05 18:19:40|6088.18|6087.68|6087.93|6087.43|6088.18|6087.68|6087.93|6087.43|280
1733422790000|2024-12-05 18:19:50|6087.8|6087.3|6087.93|6087.43|6087.93|6087.43|6087.68|6087.18|348
1733422800000|2024-12-05 18:20:00|6088.18|6087.68|6088.18|6087.68|6088.18|6087.68|6087.68|6087.18|765
1733422810000|2024-12-05 18:20:10|6088.43|6087.93|6088.18|6087.68|6088.43|6087.93|6087.93|6087.43|472
1733422820000|2024-12-05 18:20:20|6087.93|6087.43|6088.18|6087.68|6088.43|6087.93|6087.93|6087.43|610
1733422830000|2024-12-05 18:20:30|6088.05|6087.55|6087.68|6087.18|6088.05|6087.55|6087.43|6086.93|460
1733422840000|2024-12-05 18:20:40|6087.43|6086.93|6087.93|6087.43|6087.93|6087.43|6087.43|6086.93|628
1733422850000|2024-12-05 18:20:50|6087.68|6087.18|6087.93|6087.43|6087.93|6087.43|6087.68|6087.18|511
1733422860000|2024-12-05 18:21:00|6087.68|6087.18|6087.43|6086.93|6087.68|6087.18|6087.18|6086.68|562
1733422870000|2024-12-05 18:21:10|6087.18|6086.68|6087.18|6086.68|6087.43|6086.93|6087.18|6086.68|499
1733422880000|2024-12-05 18:21:20|6086.68|6086.18|6085.43|6084.93|6086.68|6086.18|6085.43|6084.93|1957
1733422890000|2024-12-05 18:21:30|6085.68|6085.18|6085.93|6085.43|6086.43|6085.93|6085.68|6085.18|629
1733422900000|2024-12-05 18:21:40|6086.05|6085.55|6085.93|6085.43|6086.18|6085.68|6085.68|6085.18|663
1733422910000|2024-12-05 18:21:50|6086.05|6085.55|6085.18|6084.68|6086.18|6085.68|6084.68|6084.18|1892
1733422920000|2024-12-05 18:22:00|6085.43|6084.93|6085.05|6084.55|6085.68|6085.18|6084.93|6084.43|903
1733422930000|2024-12-05 18:22:10|6085.18|6084.68|6085.18|6084.68|6085.43|6084.93|6084.93|6084.43|613
1733422940000|2024-12-05 18:22:20|6085.3|6084.8|6084.18|6083.68|6085.3|6084.8|6083.68|6083.18|1458
1733422950000|2024-12-05 18:22:30|6084.43|6083.93|6084.18|6083.68|6084.68|6084.18|6083.93|6083.43|862
1733422960000|2024-12-05 18:22:40|6083.93|6083.43|6084.18|6083.68|6084.43|6083.93|6083.93|6083.43|699
1733422970000|2024-12-05 18:22:50|6084.05|6083.55|6083.18|6082.68|6084.18|6083.68|6082.93|6082.43|1601
1733422980000|2024-12-05 18:23:00|6082.93|6082.43|6082.18|6081.68|6082.93|6082.43|6080.68|6080.18|4021
1733422990000|2024-12-05 18:23:10|6081.68|6081.18|6081.93|6081.43|6082.43|6081.93|6081.68|6081.18|1226
1733423000000|2024-12-05 18:23:20|6082.18|6081.68|6081.93|6081.43|6082.68|6082.18|6081.18|6080.68|1463
1733423010000|2024-12-05 18:23:30|6082.18|6081.68|6080.93|6080.43|6082.18|6081.68|6080.93|6080.43|1158
1733423020000|2024-12-05 18:23:40|6081.18|6080.68|6081.18|6080.68|6081.18|6080.68|6080.68|6080.18|993
1733423030000|2024-12-05 18:23:50|6080.93|6080.43|6080.43|6079.93|6081.18|6080.68|6080.43|6079.93|1360
1733423040000|2024-12-05 18:24:00|6080.18|6079.68|6080.18|6079.68|6080.43|6079.93|6079.18|6078.68|2751
1733423050000|2024-12-05 18:24:10|6080.43|6079.93|6080.18|6079.68|6080.55|6080.05|6079.93|6079.43|537
1733423060000|2024-12-05 18:24:20|6079.93|6079.43|6079.43|6078.93|6080.43|6079.93|6078.68|6078.18|1560
1733423070000|2024-12-05 18:24:30|6079.18|6078.68|6079.68|6079.18|6080.18|6079.68|6079.18|6078.68|1035
1733423080000|2024-12-05 18:24:40|6079.93|6079.43|6080.18|6079.68|6080.68|6080.18|6079.93|6079.43|1148
1733423090000|2024-12-05 18:24:50|6079.93|6079.43|6080.18|6079.68|6080.93|6080.43|6079.93|6079.43|859
1733423100000|2024-12-05 18:25:00|6078.93|6078.43|6079.68|6079.18|6080.18|6079.68|6078.68|6078.18|1694
1733423110000|2024-12-05 18:25:10|6079.93|6079.43|6079.68|6079.18|6080.18|6079.68|6079.68|6079.18|754
1733423120000|2024-12-05 18:25:20|6079.93|6079.43|6079.18|6078.68|6079.93|6079.43|6079.18|6078.68|1047
1733423130000|2024-12-05 18:25:30|6078.93|6078.43|6079.18|6078.68|6079.68|6079.18|6078.93|6078.43|746
1733423140000|2024-12-05 18:25:40|6079.43|6078.93|6080.18|6079.68|6080.18|6079.68|6079.18|6078.68|631
1733423150000|2024-12-05 18:25:50|6079.93|6079.43|6080.68|6080.18|6080.68|6080.18|6079.93|6079.43|633
1733423160000|2024-12-05 18:26:00|6080.93|6080.43|6081.68|6081.18|6081.93|6081.43|6080.93|6080.43|1969
1733423170000|2024-12-05 18:26:10|6081.8|6081.3|6083.18|6082.68|6083.18|6082.68|6081.8|6081.3|2079
1733423180000|2024-12-05 18:26:20|6083.43|6082.93|6083.68|6083.18|6083.93|6083.43|6083.43|6082.93|1528
1733423190000|2024-12-05 18:26:30|6083.93|6083.43|6083.43|6082.93|6083.93|6083.43|6083.18|6082.68|633
1733423200000|2024-12-05 18:26:40|6083.68|6083.18|6083.18|6082.68|6083.93|6083.43|6083.18|6082.68|459
1733423210000|2024-12-05 18:26:50|6083.43|6082.93|6083.43|6082.93|6083.68|6083.18|6083.43|6082.93|450
1733423220000|2024-12-05 18:27:00|6083.18|6082.68|6082.93|6082.43|6083.43|6082.93|6082.68|6082.18|538
1733423230000|2024-12-05 18:27:10|6083.18|6082.68|6082.68|6082.18|6083.18|6082.68|6082.68|6082.18|344
1733423240000|2024-12-05 18:27:20|6082.93|6082.43|6082.68|6082.18|6082.93|6082.43|6082.68|6082.18|279
1733423250000|2024-12-05 18:27:30|6082.8|6082.3|6082.68|6082.18|6082.93|6082.43|6082.43|6081.93|419
1733423260000|2024-12-05 18:27:40|6082.93|6082.43|6083.18|6082.68|6083.43|6082.93|6082.93|6082.43|305
1733423270000|2024-12-05 18:27:50|6082.93|6082.43|6082.68|6082.18|6082.93|6082.43|6082.43|6081.93|239
1733423280000|2024-12-05 18:28:00|6082.55|6082.05|6081.93|6081.43|6082.55|6082.05|6081.93|6081.43|378
1733423290000|2024-12-05 18:28:10|6082.18|6081.68|6082.68|6082.18|6082.93|6082.43|6082.05|6081.55|471
1733423300000|2024-12-05 18:28:20|6082.43|6081.93|6082.18|6081.68|6082.43|6081.93|6082.18|6081.68|193
1733423310000|2024-12-05 18:28:30|6082.05|6081.55|6081.93|6081.43|6082.18|6081.68|6081.68|6081.18|425
1733423320000|2024-12-05 18:28:40|6081.68|6081.18|6081.93|6081.43|6082.18|6081.68|6081.68|6081.18|305
1733423330000|2024-12-05 18:28:50|6081.68|6081.18|6081.93|6081.43|6081.93|6081.43|6081.55|6081.05|327
1733423340000|2024-12-05 18:29:00|6081.8|6081.3|6081.93|6081.43|6082.18|6081.68|6081.68|6081.18|353
1733423350000|2024-12-05 18:29:10|6081.68|6081.18|6081.68|6081.18|6081.93|6081.43|6081.43|6080.93|314
1733423360000|2024-12-05 18:29:20|6081.8|6081.3|6081.93|6081.43|6082.18|6081.68|6081.8|6081.3|195
1733423370000|2024-12-05 18:29:30|6081.68|6081.18|6083.18|6082.68|6083.43|6082.93|6081.68|6081.18|535
1733423380000|2024-12-05 18:29:40|6082.93|6082.43|6082.93|6082.43|6083.43|6082.93|6082.93|6082.43|367
1733423390000|2024-12-05 18:29:50|6082.8|6082.3|6083.43|6082.93|6083.43|6082.93|6082.68|6082.18|336
1733423400000|2024-12-05 18:30:00|6082.93|6082.43|6082.68|6082.18|6083.18|6082.68|6082.68|6082.18|896
1733423410000|2024-12-05 18:30:10|6082.43|6081.93|6081.68|6081.18|6082.43|6081.93|6081.43|6080.93|699
1733423420000|2024-12-05 18:30:20|6081.43|6080.93|6080.93|6080.43|6081.43|6080.93|6080.68|6080.18|555
1733423430000|2024-12-05 18:30:30|6080.68|6080.18|6080.93|6080.43|6080.93|6080.43|6080.68|6080.18|448
1733423440000|2024-12-05 18:30:40|6081.18|6080.68|6081.18|6080.68|6081.43|6080.93|6080.93|6080.43|418
1733423450000|2024-12-05 18:30:50|6081.05|6080.55|6081.18|6080.68|6081.43|6080.93|6080.93|6080.43|243
1733423460000|2024-12-05 18:31:00|6080.93|6080.43|6081.05|6080.55|6081.18|6080.68|6080.68|6080.18|479
1733423470000|2024-12-05 18:31:10|6080.93|6080.43|6081.93|6081.43|6081.93|6081.43|6080.93|6080.43|495
1733423480000|2024-12-05 18:31:20|6082.18|6081.68|6082.18|6081.68|6082.18|6081.68|6081.93|6081.43|231
1733423490000|2024-12-05 18:31:30|6082.05|6081.55|6081.43|6080.93|6082.05|6081.55|6081.43|6080.93|264
1733423500000|2024-12-05 18:31:40|6081.68|6081.18|6081.43|6080.93|6081.68|6081.18|6081.43|6080.93|96
1733423510000|2024-12-05 18:31:50|6081.3|6080.8|6081.18|6080.68|6081.3|6080.8|6080.93|6080.43|239
1733423520000|2024-12-05 18:32:00|6081.43|6080.93|6080.68|6080.18|6081.43|6080.93|6080.68|6080.18|451
1733423530000|2024-12-05 18:32:10|6080.93|6080.43|6080.68|6080.18|6080.93|6080.43|6080.43|6079.93|336
1733423540000|2024-12-05 18:32:20|6080.93|6080.43|6081.18|6080.68|6081.43|6080.93|6080.68|6080.18|289
1733423550000|2024-12-05 18:32:30|6081.43|6080.93|6082.18|6081.68|6082.18|6081.68|6081.43|6080.93|351
1733423560000|2024-12-05 18:32:40|6082.43|6081.93|6082.68|6082.18|6082.68|6082.18|6082.43|6081.93|245
1733423570000|2024-12-05 18:32:50|6082.8|6082.3|6082.18|6081.68|6082.8|6082.3|6082.18|6081.68|342
1733423580000|2024-12-05 18:33:00|6081.93|6081.43|6082.68|6082.18|6082.68|6082.18|6081.68|6081.18|331
1733423590000|2024-12-05 18:33:10|6082.8|6082.3|6082.93|6082.43|6082.93|6082.43|6082.68|6082.18|233
1733423600000|2024-12-05 18:33:20|6082.8|6082.3|6083.93|6083.43|6084.18|6083.68|6082.68|6082.18|776
1733423610000|2024-12-05 18:33:30|6083.68|6083.18|6084.18|6083.68|6084.18|6083.68|6083.68|6083.18|376
1733423620000|2024-12-05 18:33:40|6084.3|6083.8|6084.68|6084.18|6084.68|6084.18|6084.18|6083.68|596
1733423630000|2024-12-05 18:33:50|6084.8|6084.3|6084.93|6084.43|6084.93|6084.43|6084.8|6084.3|290
1733423640000|2024-12-05 18:34:00|6085.18|6084.68|6085.18|6084.68|6085.43|6084.93|6085.18|6084.68|1117
1733423650000|2024-12-05 18:34:10|6085.43|6084.93|6085.43|6084.93|6085.68|6085.18|6085.43|6084.93|805
1733423660000|2024-12-05 18:34:20|6085.68|6085.18|6086.18|6085.68|6086.18|6085.68|6085.43|6084.93|727
1733423670000|2024-12-05 18:34:30|6085.93|6085.43|6086.43|6085.93|6086.43|6085.93|6085.68|6085.18|406
1733423680000|2024-12-05 18:34:40|6086.18|6085.68|6086.18|6085.68|6086.43|6085.93|6086.18|6085.68|722
1733423690000|2024-12-05 18:34:50|6085.93|6085.43|6085.93|6085.43|6085.93|6085.43|6085.93|6085.43|270
1733423700000|2024-12-05 18:35:00|6086.18|6085.68|6086.43|6085.93|6086.43|6085.93|6086.18|6085.68|467
1733423710000|2024-12-05 18:35:10|6086.18|6085.68|6086.43|6085.93|6086.43|6085.93|6086.18|6085.68|539
1733423720000|2024-12-05 18:35:20|6086.18|6085.68|6086.43|6085.93|6086.68|6086.18|6086.05|6085.55|902
1733423730000|2024-12-05 18:35:30|6086.18|6085.68|6086.43|6085.93|6086.43|6085.93|6086.18|6085.68|316
1733423740000|2024-12-05 18:35:40|6086.68|6086.18|6086.18|6085.68|6086.68|6086.18|6086.18|6085.68|1431
1733423750000|2024-12-05 18:35:50|6086.05|6085.55|6086.18|6085.68|6086.18|6085.68|6085.93|6085.43|486
1733423760000|2024-12-05 18:36:00|6086.05|6085.55|6085.93|6085.43|6086.18|6085.68|6085.93|6085.43|713
1733423770000|2024-12-05 18:36:10|6085.68|6085.18|6085.43|6084.93|6085.68|6085.18|6085.18|6084.68|573
1733423780000|2024-12-05 18:36:20|6085.3|6084.8|6085.43|6084.93|6085.43|6084.93|6085.18|6084.68|399
1733423790000|2024-12-05 18:36:30|6085.68|6085.18|6085.43|6084.93|6085.68|6085.18|6085.43|6084.93|105
1733423800000|2024-12-05 18:36:40|6085.55|6085.05|6085.18|6084.68|6085.68|6085.18|6085.18|6084.68|200
1733423810000|2024-12-05 18:36:50|6084.93|6084.43|6084.68|6084.18|6085.18|6084.68|6084.68|6084.18|657
1733423820000|2024-12-05 18:37:00|6084.93|6084.43|6084.93|6084.43|6085.18|6084.68|6084.68|6084.18|259
1733423830000|2024-12-05 18:37:10|6085.18|6084.68|6084.93|6084.43|6085.18|6084.68|6084.93|6084.43|185
1733423840000|2024-12-05 18:37:20|6084.68|6084.18|6085.68|6085.18|6085.68|6085.18|6084.68|6084.18|781
1733423850000|2024-12-05 18:37:30|6085.43|6084.93|6085.43|6084.93|6085.68|6085.18|6085.18|6084.68|235
1733423860000|2024-12-05 18:37:40|6085.3|6084.8|6085.68|6085.18|6085.68|6085.18|6085.3|6084.8|303
1733423870000|2024-12-05 18:37:50|6085.43|6084.93|6085.43|6084.93|6085.43|6084.93|6085.05|6084.55|493
1733423880000|2024-12-05 18:38:00|6085.55|6085.05|6085.68|6085.18|6085.68|6085.18|6085.55|6085.05|131
1733423890000|2024-12-05 18:38:10|6085.43|6084.93|6085.68|6085.18|6085.68|6085.18|6085.43|6084.93|306
1733423900000|2024-12-05 18:38:20|||||||||5
1733423910000|2024-12-05 18:38:30|6085.93|6085.43|6085.93|6085.43|6085.93|6085.43|6085.93|6085.43|378
1733423920000|2024-12-05 18:38:40|6085.68|6085.18|6086.18|6085.68|6086.18|6085.68|6085.68|6085.18|285
1733423930000|2024-12-05 18:38:50|6086.05|6085.55|6085.93|6085.43|6086.18|6085.68|6085.93|6085.43|231
1733423940000|2024-12-05 18:39:00|6085.68|6085.18|6085.43|6084.93|6085.93|6085.43|6085.43|6084.93|283
1733423950000|2024-12-05 18:39:10|6085.68|6085.18|6085.68|6085.18|6085.68|6085.18|6085.43|6084.93|118
1733423960000|2024-12-05 18:39:20|6086.18|6085.68|6086.43|6085.93|6086.68|6086.18|6086.18|6085.68|599
1733423970000|2024-12-05 18:39:30|6086.55|6086.05|6086.68|6086.18|6086.68|6086.18|6086.55|6086.05|309
1733423980000|2024-12-05 18:39:40|||||||||119
1733423990000|2024-12-05 18:39:50|6086.93|6086.43|6086.68|6086.18|6087.18|6086.68|6086.68|6086.18|611
1733424000000|2024-12-05 18:40:00|6086.93|6086.43|6086.93|6086.43|6086.93|6086.43|6086.68|6086.18|451
1733424010000|2024-12-05 18:40:10|6086.68|6086.18|6087.68|6087.18|6087.68|6087.18|6086.68|6086.18|575
1733424020000|2024-12-05 18:40:20|6087.43|6086.93|6086.93|6086.43|6087.43|6086.93|6086.93|6086.43|330
1733424030000|2024-12-05 18:40:30|6086.68|6086.18|6087.05|6086.55|6087.18|6086.68|6086.68|6086.18|422
1733424040000|2024-12-05 18:40:40|6087.18|6086.68|6087.18|6086.68|6087.43|6086.93|6086.93|6086.43|316
1733424050000|2024-12-05 18:40:50|6087.05|6086.55|6087.18|6086.68|6087.18|6086.68|6087.05|6086.55|114
1733424060000|2024-12-05 18:41:00|6086.93|6086.43|6086.68|6086.18|6087.18|6086.68|6086.68|6086.18|624
1733424070000|2024-12-05 18:41:10|6086.93|6086.43|6087.43|6086.93|6087.43|6086.93|6086.68|6086.18|329
1733424080000|2024-12-05 18:41:20|6087.68|6087.18|6087.68|6087.18|6087.68|6087.18|6087.43|6086.93|302
1733424090000|2024-12-05 18:41:30|6087.8|6087.3|6087.68|6087.18|6087.93|6087.43|6087.68|6087.18|359
1733424100000|2024-12-05 18:41:40|6087.93|6087.43|6087.93|6087.43|6087.93|6087.43|6087.93|6087.43|174
1733424110000|2024-12-05 18:41:50|6088.05|6087.55|6088.43|6087.93|6088.43|6087.93|6087.93|6087.43|280
1733424120000|2024-12-05 18:42:00|6088.68|6088.18|6088.68|6088.18|6088.68|6088.18|6088.18|6087.68|489
1733424130000|2024-12-05 18:42:10|6088.93|6088.43|6088.68|6088.18|6088.93|6088.43|6088.43|6087.93|411
1733424140000|2024-12-05 18:42:20|6088.55|6088.05|6087.93|6087.43|6088.68|6088.18|6087.93|6087.43|588
1733424150000|2024-12-05 18:42:30|6088.18|6087.68|6088.18|6087.68|6088.43|6087.93|6088.18|6087.68|287
1733424160000|2024-12-05 18:42:40|6087.93|6087.43|6087.68|6087.18|6087.93|6087.43|6087.68|6087.18|202
1733424170000|2024-12-05 18:42:50|6087.43|6086.93|6087.18|6086.68|6087.43|6086.93|6087.18|6086.68|526
1733424180000|2024-12-05 18:43:00|||||||||103
1733424190000|2024-12-05 18:43:10|6087.43|6086.93|6087.18|6086.68|6087.43|6086.93|6087.18|6086.68|96
1733424200000|2024-12-05 18:43:20|6087.43|6086.93|6087.43|6086.93|6087.43|6086.93|6087.18|6086.68|360
1733424210000|2024-12-05 18:43:30|6087.3|6086.8|6087.3|6086.8|6087.3|6086.8|6087.18|6086.68|234
1733424220000|2024-12-05 18:43:40|6087.43|6086.93|6088.43|6087.93|6088.43|6087.93|6087.43|6086.93|394
1733424230000|2024-12-05 18:43:50|6088.68|6088.18|6088.43|6087.93|6088.93|6088.43|6088.43|6087.93|651
1733424240000|2024-12-05 18:44:00|6088.18|6087.68|6088.18|6087.68|6088.18|6087.68|6088.18|6087.68|289
1733424250000|2024-12-05 18:44:10|6087.93|6087.43|6087.43|6086.93|6088.18|6087.68|6087.3|6086.8|691
1733424260000|2024-12-05 18:44:20|6087.18|6086.68|6087.68|6087.18|6087.68|6087.18|6087.18|6086.68|209
1733424270000|2024-12-05 18:44:30|||||||||44
1733424280000|2024-12-05 18:44:40|6087.8|6087.3|6087.93|6087.43|6087.93|6087.43|6087.68|6087.18|130
1733424290000|2024-12-05 18:44:50|6087.68|6087.18|6087.68|6087.18|6087.68|6087.18|6087.68|6087.18|62
1733424300000|2024-12-05 18:45:00|6087.43|6086.93|6087.18|6086.68|6087.43|6086.93|6086.93|6086.43|549
1733424310000|2024-12-05 18:45:10|6087.43|6086.93|6087.18|6086.68|6087.43|6086.93|6087.18|6086.68|190
1733424320000|2024-12-05 18:45:20|6087.43|6086.93|6087.93|6087.43|6087.93|6087.43|6087.43|6086.93|262
1733424330000|2024-12-05 18:45:30|6087.68|6087.18|6087.68|6087.18|6087.93|6087.43|6087.68|6087.18|172
1733424340000|2024-12-05 18:45:40|6087.55|6087.05|6087.68|6087.18|6087.93|6087.43|6087.43|6086.93|311
1733424350000|2024-12-05 18:45:50|6087.8|6087.3|6087.68|6087.18|6087.8|6087.3|6087.68|6087.18|148
1733424360000|2024-12-05 18:46:00|6087.93|6087.43|6087.93|6087.43|6087.93|6087.43|6087.68|6087.18|161
1733424370000|2024-12-05 18:46:10|6087.68|6087.18|6088.18|6087.68|6088.18|6087.68|6087.68|6087.18|273
1733424380000|2024-12-05 18:46:20|6087.93|6087.43|6087.68|6087.18|6088.18|6087.68|6087.68|6087.18|104
1733424390000|2024-12-05 18:46:30|6087.43|6086.93|6087.43|6086.93|6087.68|6087.18|6087.43|6086.93|94
1733424400000|2024-12-05 18:46:40|6087.18|6086.68|6087.18|6086.68|6087.43|6086.93|6087.18|6086.68|166
1733424410000|2024-12-05 18:46:50|6087.05|6086.55|6087.18|6086.68|6087.18|6086.68|6086.93|6086.43|183
1733424420000|2024-12-05 18:47:00|6087.3|6086.8|6087.93|6087.43|6087.93|6087.43|6087.3|6086.8|463
1733424430000|2024-12-05 18:47:10|6087.68|6087.18|6087.68|6087.18|6087.93|6087.43|6087.68|6087.18|295
1733424440000|2024-12-05 18:47:20|6087.93|6087.43|6087.93|6087.43|6088.18|6087.68|6087.93|6087.43|182
1733424450000|2024-12-05 18:47:30|6087.68|6087.18|6087.93|6087.43|6087.93|6087.43|6087.68|6087.18|127
1733424460000|2024-12-05 18:47:40|6087.68|6087.18|6087.93|6087.43|6087.93|6087.43|6087.68|6087.18|130
1733424470000|2024-12-05 18:47:50|6087.68|6087.18|6087.93|6087.43|6087.93|6087.43|6087.43|6086.93|207
1733424480000|2024-12-05 18:48:00|6087.8|6087.3|6087.93|6087.43|6087.93|6087.43|6087.68|6087.18|141
1733424490000|2024-12-05 18:48:10|6088.18|6087.68|6087.68|6087.18|6088.18|6087.68|6087.68|6087.18|231
1733424500000|2024-12-05 18:48:20|6087.55|6087.05|6087.68|6087.18|6087.68|6087.18|6087.55|6087.05|105
1733424510000|2024-12-05 18:48:30|6087.93|6087.43|6087.68|6087.18|6087.93|6087.43|6087.68|6087.18|102
1733424520000|2024-12-05 18:48:40|6087.43|6086.93|6087.68|6087.18|6087.68|6087.18|6087.43|6086.93|202
1733424530000|2024-12-05 18:48:50|6087.8|6087.3|6087.43|6086.93|6087.8|6087.3|6087.43|6086.93|255
1733424540000|2024-12-05 18:49:00|6087.18|6086.68|6086.68|6086.18|6087.18|6086.68|6086.68|6086.18|264
1733424550000|2024-12-05 18:49:10|6086.93|6086.43|6087.18|6086.68|6087.18|6086.68|6086.8|6086.3|169
1733424560000|2024-12-05 18:49:20|6087.05|6086.55|6086.93|6086.43|6087.18|6086.68|6086.93|6086.43|183
1733424570000|2024-12-05 18:49:30|6086.68|6086.18|6086.68|6086.18|6086.93|6086.43|6086.68|6086.18|96
1733424580000|2024-12-05 18:49:40|6086.55|6086.05|6086.43|6085.93|6086.68|6086.18|6086.43|6085.93|259
1733424590000|2024-12-05 18:49:50|6086.68|6086.18|6086.68|6086.18|6086.68|6086.18|6086.43|6085.93|325
1733424600000|2024-12-05 18:50:00|6086.55|6086.05|6086.93|6086.43|6086.93|6086.43|6086.55|6086.05|573
1733424610000|2024-12-05 18:50:10|6086.68|6086.18|6086.43|6085.93|6086.93|6086.43|6086.18|6085.68|445
1733424620000|2024-12-05 18:50:20|6086.18|6085.68|6085.43|6084.93|6086.18|6085.68|6085.43|6084.93|519
1733424630000|2024-12-05 18:50:30|6085.18|6084.68|6085.68|6085.18|6085.68|6085.18|6085.18|6084.68|436
1733424640000|2024-12-05 18:50:40|6085.43|6084.93|6084.93|6084.43|6085.43|6084.93|6084.93|6084.43|590
1733424650000|2024-12-05 18:50:50|6085.18|6084.68|6084.93|6084.43|6085.18|6084.68|6084.68|6084.18|659
1733424660000|2024-12-05 18:51:00|6084.68|6084.18|6084.18|6083.68|6084.93|6084.43|6084.18|6083.68|502
1733424670000|2024-12-05 18:51:10|6083.93|6083.43|6084.43|6083.93|6084.68|6084.18|6083.68|6083.18|818
1733424680000|2024-12-05 18:51:20|6084.68|6084.18|6084.43|6083.93|6084.68|6084.18|6084.18|6083.68|313
1733424690000|2024-12-05 18:51:30|6084.3|6083.8|6084.18|6083.68|6084.43|6083.93|6084.18|6083.68|235
1733424700000|2024-12-05 18:51:40|6083.93|6083.43|6083.93|6083.43|6084.18|6083.68|6083.68|6083.18|369
1733424710000|2024-12-05 18:51:50|6084.18|6083.68|6083.93|6083.43|6084.18|6083.68|6083.68|6083.18|292
1733424720000|2024-12-05 18:52:00|6083.68|6083.18|6083.93|6083.43|6083.93|6083.43|6083.68|6083.18|216
1733424730000|2024-12-05 18:52:10|6083.68|6083.18|6083.93|6083.43|6083.93|6083.43|6083.68|6083.18|168
1733424740000|2024-12-05 18:52:20|6083.68|6083.18|6084.18|6083.68|6084.18|6083.68|6083.68|6083.18|125
1733424750000|2024-12-05 18:52:30|6084.43|6083.93|6084.93|6084.43|6084.93|6084.43|6084.43|6083.93|229
1733424760000|2024-12-05 18:52:40|6084.8|6084.3|6085.43|6084.93|6085.43|6084.93|6084.68|6084.18|260
1733424770000|2024-12-05 18:52:50|6085.3|6084.8|6084.18|6083.68|6085.3|6084.8|6084.18|6083.68|360
1733424780000|2024-12-05 18:53:00|6084.43|6083.93|6084.18|6083.68|6084.55|6084.05|6084.18|6083.68|183
1733424790000|2024-12-05 18:53:10|6083.93|6083.43|6084.68|6084.18|6084.68|6084.18|6083.93|6083.43|201
1733424800000|2024-12-05 18:53:20|6084.43|6083.93|6084.68|6084.18|6084.68|6084.18|6084.43|6083.93|178
1733424810000|2024-12-05 18:53:30|6084.43|6083.93|6084.18|6083.68|6084.43|6083.93|6084.18|6083.68|121
1733424820000|2024-12-05 18:53:40|6084.3|6083.8|6083.68|6083.18|6084.43|6083.93|6083.68|6083.18|334
1733424830000|2024-12-05 18:53:50|6083.43|6082.93|6083.93|6083.43|6083.93|6083.43|6083.43|6082.93|382
1733424840000|2024-12-05 18:54:00|6083.68|6083.18|6083.68|6083.18|6083.93|6083.43|6083.43|6082.93|365
1733424850000|2024-12-05 18:54:10|6083.8|6083.3|6084.18|6083.68|6084.18|6083.68|6083.8|6083.3|258
1733424860000|2024-12-05 18:54:20|6084.43|6083.93|6084.18|6083.68|6084.43|6083.93|6084.18|6083.68|179
1733424870000|2024-12-05 18:54:30|6084.05|6083.55|6084.43|6083.93|6084.43|6083.93|6084.05|6083.55|118
1733424880000|2024-12-05 18:54:40|6084.68|6084.18|6084.68|6084.18|6084.68|6084.18|6084.68|6084.18|120
1733424890000|2024-12-05 18:54:50|6084.55|6084.05|6084.43|6083.93|6084.55|6084.05|6084.43|6083.93|106
1733424900000|2024-12-05 18:55:00|6084.18|6083.68|6084.18|6083.68|6084.3|6083.8|6083.93|6083.43|260
1733424910000|2024-12-05 18:55:10|6083.93|6083.43|6083.68|6083.18|6083.93|6083.43|6083.43|6082.93|331
1733424920000|2024-12-05 18:55:20|6083.43|6082.93|6083.18|6082.68|6083.68|6083.18|6083.18|6082.68|229
1733424930000|2024-12-05 18:55:30|6082.93|6082.43|6081.68|6081.18|6083.18|6082.68|6081.68|6081.18|880
1733424940000|2024-12-05 18:55:40|6081.93|6081.43|6081.43|6080.93|6082.18|6081.68|6080.93|6080.43|1369
1733424950000|2024-12-05 18:55:50|6081.68|6081.18|6081.68|6081.18|6081.93|6081.43|6081.43|6080.93|240
1733424960000|2024-12-05 18:56:00|6081.93|6081.43|6081.43|6080.93|6081.93|6081.43|6081.43|6080.93|445
1733424970000|2024-12-05 18:56:10|6081.68|6081.18|6082.68|6082.18|6082.68|6082.18|6081.68|6081.18|331
1733424980000|2024-12-05 18:56:20|6082.93|6082.43|6083.43|6082.93|6083.43|6082.93|6082.43|6081.93|577
1733424990000|2024-12-05 18:56:30|6083.18|6082.68|6083.43|6082.93|6083.68|6083.18|6083.18|6082.68|653
1733425000000|2024-12-05 18:56:40|6083.3|6082.8|6083.18|6082.68|6083.3|6082.8|6083.18|6082.68|90
1733425010000|2024-12-05 18:56:50|6083.43|6082.93|6083.93|6083.43|6083.93|6083.43|6083.43|6082.93|571
1733425020000|2024-12-05 18:57:00|6083.68|6083.18|6083.68|6083.18|6084.18|6083.68|6083.68|6083.18|438
1733425030000|2024-12-05 18:57:10|6083.93|6083.43|6083.18|6082.68|6083.93|6083.43|6082.93|6082.43|524
1733425040000|2024-12-05 18:57:20|6083.43|6082.93|6083.68|6083.18|6083.68|6083.18|6083.18|6082.68|149
1733425050000|2024-12-05 18:57:30|6083.55|6083.05|6083.68|6083.18|6083.68|6083.18|6083.55|6083.05|118
1733425060000|2024-12-05 18:57:40|6083.55|6083.05|6083.43|6082.93|6083.68|6083.18|6083.18|6082.68|172
1733425070000|2024-12-05 18:57:50|6083.68|6083.18|6083.68|6083.18|6083.68|6083.18|6083.43|6082.93|106
1733425080000|2024-12-05 18:58:00|6083.55|6083.05|6083.43|6082.93|6083.68|6083.18|6083.43|6082.93|93
1733425090000|2024-12-05 18:58:10|6083.3|6082.8|6083.93|6083.43|6083.93|6083.43|6083.18|6082.68|182
1733425100000|2024-12-05 18:58:20|6084.18|6083.68|6084.18|6083.68|6084.43|6083.93|6084.05|6083.55|476
1733425110000|2024-12-05 18:58:30|6083.93|6083.43|6083.68|6083.18|6083.93|6083.43|6083.68|6083.18|287
1733425120000|2024-12-05 18:58:40|6083.8|6083.3|6083.93|6083.43|6083.93|6083.43|6083.68|6083.18|74
1733425130000|2024-12-05 18:58:50|6084.18|6083.68|6084.18|6083.68|6084.18|6083.68|6083.93|6083.43|216
1733425140000|2024-12-05 18:59:00|6084.05|6083.55|6084.18|6083.68|6084.18|6083.68|6083.93|6083.43|286
1733425150000|2024-12-05 18:59:10|6083.93|6083.43|6084.18|6083.68|6084.18|6083.68|6083.93|6083.43|185
1733425160000|2024-12-05 18:59:20|6084.43|6083.93|6084.68|6084.18|6084.93|6084.43|6084.43|6083.93|284
1733425170000|2024-12-05 18:59:30|6084.43|6083.93|6084.18|6083.68|6084.43|6083.93|6084.18|6083.68|193
1733425180000|2024-12-05 18:59:40|6084.43|6083.93|6084.43|6083.93|6084.68|6084.18|6084.43|6083.93|185
1733425190000|2024-12-05 18:59:50|6084.18|6083.68|6083.93|6083.43|6084.18|6083.68|6083.43|6082.93|900
1733425200000|2024-12-05 19:00:00|6084.18|6083.68|6084.18|6083.68|6084.18|6083.68|6083.93|6083.43|466
1733425210000|2024-12-05 19:00:10|6083.93|6083.43|6083.68|6083.18|6084.18|6083.68|6083.68|6083.18|129
1733425220000|2024-12-05 19:00:20|6083.8|6083.3|6083.68|6083.18|6083.93|6083.43|6083.43|6082.93|282
1733425230000|2024-12-05 19:00:30|6083.93|6083.43|6083.43|6082.93|6083.93|6083.43|6083.18|6082.68|423
1733425240000|2024-12-05 19:00:40|6083.68|6083.18|6083.93|6083.43|6083.93|6083.43|6083.68|6083.18|132
1733425250000|2024-12-05 19:00:50|6083.68|6083.18|6083.43|6082.93|6083.68|6083.18|6083.43|6082.93|299
1733425260000|2024-12-05 19:01:00|6083.55|6083.05|6083.18|6082.68|6083.93|6083.43|6083.18|6082.68|405
1733425270000|2024-12-05 19:01:10|6083.05|6082.55|6082.93|6082.43|6083.18|6082.68|6082.43|6081.93|833
1733425280000|2024-12-05 19:01:20|6082.8|6082.3|6082.43|6081.93|6082.8|6082.3|6082.18|6081.68|761
1733425290000|2024-12-05 19:01:30|6082.18|6081.68|6081.93|6081.43|6082.18|6081.68|6081.93|6081.43|262
1733425300000|2024-12-05 19:01:40|6082.18|6081.68|6082.18|6081.68|6082.43|6081.93|6082.18|6081.68|129
1733425310000|2024-12-05 19:01:50|6082.3|6081.8|6081.93|6081.43|6082.3|6081.8|6081.68|6081.18|437
1733425320000|2024-12-05 19:02:00|6082.43|6081.93|6081.43|6080.93|6082.43|6081.93|6081.43|6080.93|689
1733425330000|2024-12-05 19:02:10|6081.68|6081.18|6081.68|6081.18|6081.8|6081.3|6081.43|6080.93|527
1733425340000|2024-12-05 19:02:20|6081.8|6081.3|6081.05|6080.55|6081.93|6081.43|6081.05|6080.55|351
1733425350000|2024-12-05 19:02:30|6080.18|6079.68|6081.43|6080.93|6081.68|6081.18|6080.18|6079.68|1730
1733425360000|2024-12-05 19:02:40|6081.18|6080.68|6080.43|6079.93|6081.18|6080.68|6080.18|6079.68|460
1733425370000|2024-12-05 19:02:50|6080.18|6079.68|6079.8|6079.3|6080.43|6079.93|6079.68|6079.18|821
1733425380000|2024-12-05 19:03:00|6079.68|6079.18|6079.93|6079.43|6080.18|6079.68|6079.43|6078.93|844
1733425390000|2024-12-05 19:03:10|6080.18|6079.68|6081.18|6080.68|6081.18|6080.68|6080.18|6079.68|518
1733425400000|2024-12-05 19:03:20|6081.43|6080.93|6080.93|6080.43|6081.43|6080.93|6080.93|6080.43|639
1733425410000|2024-12-05 19:03:30|6081.05|6080.55|6080.8|6080.3|6081.05|6080.55|6080.8|6080.3|125
1733425420000|2024-12-05 19:03:40|6080.68|6080.18|6080.18|6079.68|6080.68|6080.18|6080.18|6079.68|591
1733425430000|2024-12-05 19:03:50|6079.93|6079.43|6079.93|6079.43|6080.05|6079.55|6079.93|6079.43|185
1733425440000|2024-12-05 19:04:00|6080.18|6079.68|6080.18|6079.68|6080.68|6080.18|6080.18|6079.68|505
1733425450000|2024-12-05 19:04:10|6079.93|6079.43|6080.93|6080.43|6080.93|6080.43|6079.93|6079.43|448
1733425460000|2024-12-05 19:04:20|6081.05|6080.55|6080.43|6079.93|6081.18|6080.68|6080.43|6079.93|321
1733425470000|2024-12-05 19:04:30|6080.18|6079.68|6080.68|6080.18|6080.68|6080.18|6080.18|6079.68|253
1733425480000|2024-12-05 19:04:40|6080.43|6079.93|6080.43|6079.93|6080.43|6079.93|6080.43|6079.93|126
1733425490000|2024-12-05 19:04:50|6080.55|6080.05|6080.68|6080.18|6080.8|6080.3|6080.43|6079.93|289
1733425500000|2024-12-05 19:05:00|6080.55|6080.05|6081.18|6080.68|6081.43|6080.93|6080.55|6080.05|621
1733425510000|2024-12-05 19:05:10|6081.43|6080.93|6081.68|6081.18|6081.68|6081.18|6081.18|6080.68|364
1733425520000|2024-12-05 19:05:20|6081.43|6080.93|6081.68|6081.18|6081.68|6081.18|6081.43|6080.93|314
1733425530000|2024-12-05 19:05:30|6081.18|6080.68|6081.43|6080.93|6081.68|6081.18|6080.93|6080.43|426
1733425540000|2024-12-05 19:05:40|6081.18|6080.68|6081.43|6080.93|6081.43|6080.93|6081.18|6080.68|116
1733425550000|2024-12-05 19:05:50|6081.68|6081.18|6081.68|6081.18|6081.93|6081.43|6081.43|6080.93|438
1733425560000|2024-12-05 19:06:00|6081.55|6081.05|6081.18|6080.68|6081.68|6081.18|6081.18|6080.68|412
1733425570000|2024-12-05 19:06:10|6081.3|6080.8|6080.68|6080.18|6081.43|6080.93|6080.68|6080.18|555
1733425580000|2024-12-05 19:06:20|6080.43|6079.93|6079.93|6079.43|6080.43|6079.93|6079.93|6079.43|384
1733425590000|2024-12-05 19:06:30|6080.18|6079.68|6080.18|6079.68|6080.18|6079.68|6079.93|6079.43|441
1733425600000|2024-12-05 19:06:40|6079.93|6079.43|6080.18|6079.68|6080.18|6079.68|6079.93|6079.43|230
1733425610000|2024-12-05 19:06:50|6080.3|6079.8|6080.43|6079.93|6080.68|6080.18|6080.18|6079.68|218
1733425620000|2024-12-05 19:07:00|6080.18|6079.68|6081.43|6080.93|6081.43|6080.93|6080.18|6079.68|465
1733425630000|2024-12-05 19:07:10|6081.68|6081.18|6081.68|6081.18|6081.68|6081.18|6081.43|6080.93|267
1733425640000|2024-12-05 19:07:20|6081.43|6080.93|6081.93|6081.43|6082.18|6081.68|6081.43|6080.93|409
1733425650000|2024-12-05 19:07:30|6082.05|6081.55|6082.68|6082.18|6082.68|6082.18|6082.05|6081.55|405
1733425660000|2024-12-05 19:07:40|6082.93|6082.43|6083.43|6082.93|6083.43|6082.93|6082.68|6082.18|716
1733425670000|2024-12-05 19:07:50|6083.18|6082.68|6083.43|6082.93|6083.43|6082.93|6083.18|6082.68|352
1733425680000|2024-12-05 19:08:00|6083.68|6083.18|6083.93|6083.43|6084.18|6083.68|6083.68|6083.18|710
1733425690000|2024-12-05 19:08:10|6084.05|6083.55|6084.43|6083.93|6084.43|6083.93|6084.05|6083.55|398
1733425700000|2024-12-05 19:08:20|6084.18|6083.68|6084.43|6083.93|6084.43|6083.93|6084.18|6083.68|312
1733425710000|2024-12-05 19:08:30|6084.18|6083.68|6084.43|6083.93|6084.43|6083.93|6084.18|6083.68|281
1733425720000|2024-12-05 19:08:40|6084.55|6084.05|6084.93|6084.43|6084.93|6084.43|6084.43|6083.93|366
1733425730000|2024-12-05 19:08:50|6084.68|6084.18|6084.93|6084.43|6084.93|6084.43|6084.68|6084.18|256
1733425740000|2024-12-05 19:09:00|6085.18|6084.68|6085.18|6084.68|6085.43|6084.93|6084.93|6084.43|757
1733425750000|2024-12-05 19:09:10|6084.93|6084.43|6084.93|6084.43|6085.18|6084.68|6084.93|6084.43|154
1733425760000|2024-12-05 19:09:20|6085.18|6084.68|6085.18|6084.68|6085.43|6084.93|6085.18|6084.68|300
1733425770000|2024-12-05 19:09:30|6085.3|6084.8|6085.18|6084.68|6085.3|6084.8|6085.18|6084.68|56
1733425780000|2024-12-05 19:09:40|6085.43|6084.93|6085.68|6085.18|6085.93|6085.43|6085.43|6084.93|304
1733425790000|2024-12-05 19:09:50|6085.8|6085.3|6085.93|6085.43|6086.05|6085.55|6085.8|6085.3|417
1733425800000|2024-12-05 19:10:00|6085.68|6085.18|6085.43|6084.93|6085.68|6085.18|6085.43|6084.93|437
1733425810000|2024-12-05 19:10:10|6085.68|6085.18|6085.43|6084.93|6085.68|6085.18|6085.18|6084.68|356
1733425820000|2024-12-05 19:10:20|||||||||191
1733425830000|2024-12-05 19:10:30|6085.3|6084.8|6084.93|6084.43|6085.3|6084.8|6084.93|6084.43|366
1733425840000|2024-12-05 19:10:40|6084.68|6084.18|6084.68|6084.18|6084.8|6084.3|6084.43|6083.93|373
1733425850000|2024-12-05 19:10:50|||||||||57
1733425860000|2024-12-05 19:11:00|6084.43|6083.93|6084.43|6083.93|6084.68|6084.18|6084.43|6083.93|333
1733425870000|2024-12-05 19:11:10|6084.18|6083.68|6084.18|6083.68|6084.43|6083.93|6084.18|6083.68|312
1733425880000|2024-12-05 19:11:20|6084.43|6083.93|6083.93|6083.43|6084.43|6083.93|6083.8|6083.3|484
1733425890000|2024-12-05 19:11:30|||||||||138
1733425900000|2024-12-05 19:11:40|6083.8|6083.3|6083.68|6083.18|6084.05|6083.55|6083.68|6083.18|387
1733425910000|2024-12-05 19:11:50|6083.8|6083.3|6083.43|6082.93|6083.93|6083.43|6083.43|6082.93|306
1733425920000|2024-12-05 19:12:00|6083.18|6082.68|6083.43|6082.93|6083.68|6083.18|6083.18|6082.68|263
1733425930000|2024-12-05 19:12:10|6083.18|6082.68|6083.18|6082.68|6083.43|6082.93|6082.68|6082.18|498
1733425940000|2024-12-05 19:12:20|6083.43|6082.93|6083.43|6082.93|6083.43|6082.93|6083.18|6082.68|375
1733425950000|2024-12-05 19:12:30|6083.68|6083.18|6083.93|6083.43|6084.18|6083.68|6083.68|6083.18|503
1733425960000|2024-12-05 19:12:40|6083.68|6083.18|6083.43|6082.93|6083.8|6083.3|6083.43|6082.93|196
1733425970000|2024-12-05 19:12:50|6083.55|6083.05|6083.43|6082.93|6083.68|6083.18|6083.43|6082.93|149
1733425980000|2024-12-05 19:13:00|6083.68|6083.18|6083.93|6083.43|6083.93|6083.43|6083.68|6083.18|239
1733425990000|2024-12-05 19:13:10|6084.05|6083.55|6084.43|6083.93|6084.43|6083.93|6083.93|6083.43|165
1733426000000|2024-12-05 19:13:20|6084.68|6084.18|6084.43|6083.93|6084.68|6084.18|6084.43|6083.93|267
1733426010000|2024-12-05 19:13:30|||||||||139
1733426020000|2024-12-05 19:13:40|||||||||93
1733426030000|2024-12-05 19:13:50|||||||||11
1733426040000|2024-12-05 19:14:00|6084.18|6083.68|6084.18|6083.68|6084.18|6083.68|6083.93|6083.43|168
1733426050000|2024-12-05 19:14:10|||||||||14
1733426060000|2024-12-05 19:14:20|6084.3|6083.8|6084.68|6084.18|6084.68|6084.18|6084.18|6083.68|167
1733426070000|2024-12-05 19:14:30|6084.43|6083.93|6084.18|6083.68|6084.43|6083.93|6084.18|6083.68|103
1733426080000|2024-12-05 19:14:40|||||||||23
1733426090000|2024-12-05 19:14:50|6084.43|6083.93|6083.93|6083.43|6084.43|6083.93|6083.8|6083.3|475
1733426100000|2024-12-05 19:15:00|6084.18|6083.68|6083.8|6083.3|6084.18|6083.68|6083.8|6083.3|171
1733426110000|2024-12-05 19:15:10|6083.68|6083.18|6083.93|6083.43|6083.93|6083.43|6083.68|6083.18|326
1733426120000|2024-12-05 19:15:20|6084.18|6083.68|6083.93|6083.43|6084.18|6083.68|6083.93|6083.43|154
1733426130000|2024-12-05 19:15:30|6083.8|6083.3|6083.93|6083.43|6084.18|6083.68|6083.68|6083.18|95
1733426140000|2024-12-05 19:15:40|6083.68|6083.18|6083.93|6083.43|6083.93|6083.43|6083.68|6083.18|151
1733426150000|2024-12-05 19:15:50|6084.18|6083.68|6084.05|6083.55|6084.18|6083.68|6083.93|6083.43|103
1733426160000|2024-12-05 19:16:00|6083.93|6083.43|6084.18|6083.68|6084.18|6083.68|6083.93|6083.43|147
1733426170000|2024-12-05 19:16:10|6084.05|6083.55|6083.93|6083.43|6084.18|6083.68|6083.68|6083.18|142
1733426180000|2024-12-05 19:16:20|6083.68|6083.18|6083.93|6083.43|6083.93|6083.43|6083.68|6083.18|48
1733426190000|2024-12-05 19:16:30|6084.18|6083.68|6084.18|6083.68|6084.43|6083.93|6084.18|6083.68|178
1733426200000|2024-12-05 19:16:40|6084.43|6083.93|6084.43|6083.93|6084.43|6083.93|6084.18|6083.68|123
1733426210000|2024-12-05 19:16:50|6084.68|6084.18|6084.68|6084.18|6084.68|6084.18|6084.43|6083.93|77
1733426220000|2024-12-05 19:17:00|6084.93|6084.43|6084.68|6084.18|6084.93|6084.43|6084.43|6083.93|284
1733426230000|2024-12-05 19:17:10|6084.8|6084.3|6084.43|6083.93|6084.93|6084.43|6084.43|6083.93|153
1733426240000|2024-12-05 19:17:20|6084.3|6083.8|6083.93|6083.43|6084.43|6083.93|6083.68|6083.18|444
1733426250000|2024-12-05 19:17:30|6084.18|6083.68|6084.18|6083.68|6084.43|6083.93|6084.18|6083.68|98
1733426260000|2024-12-05 19:17:40|6084.43|6083.93|6084.43|6083.93|6084.43|6083.93|6084.18|6083.68|120
1733426270000|2024-12-05 19:17:50|6084.3|6083.8|6084.18|6083.68|6084.3|6083.8|6084.18|6083.68|29
1733426280000|2024-12-05 19:18:00|6083.93|6083.43|6084.18|6083.68|6084.43|6083.93|6083.93|6083.43|282
1733426290000|2024-12-05 19:18:10|6083.93|6083.43|6083.93|6083.43|6084.18|6083.68|6083.93|6083.43|74
1733426300000|2024-12-05 19:18:20|6084.05|6083.55|6083.68|6083.18|6084.18|6083.68|6083.43|6082.93|314
1733426310000|2024-12-05 19:18:30|6083.8|6083.3|6083.93|6083.43|6083.93|6083.43|6083.8|6083.3|556
1733426320000|2024-12-05 19:18:40|6083.8|6083.3|6083.68|6083.18|6083.93|6083.43|6083.68|6083.18|188
1733426330000|2024-12-05 19:18:50|6083.93|6083.43|6083.93|6083.43|6083.93|6083.43|6083.68|6083.18|201
1733426340000|2024-12-05 19:19:00|6084.05|6083.55|6083.93|6083.43|6084.18|6083.68|6083.93|6083.43|266
1733426350000|2024-12-05 19:19:10|6083.8|6083.3|6083.68|6083.18|6083.8|6083.3|6083.68|6083.18|119
1733426360000|2024-12-05 19:19:20|6083.8|6083.3|6083.93|6083.43|6083.93|6083.43|6083.68|6083.18|168
1733426370000|2024-12-05 19:19:30|6084.18|6083.68|6084.43|6083.93|6084.43|6083.93|6084.05|6083.55|324
1733426380000|2024-12-05 19:19:40|6084.3|6083.8|6084.18|6083.68|6084.3|6083.8|6084.18|6083.68|109
1733426390000|2024-12-05 19:19:50|6083.93|6083.43|6084.18|6083.68|6084.18|6083.68|6083.93|6083.43|164
1733426400000|2024-12-05 19:20:00|6083.93|6083.43|6083.93|6083.43|6084.18|6083.68|6083.93|6083.43|217
1733426410000|2024-12-05 19:20:10|6084.05|6083.55|6084.18|6083.68|6084.18|6083.68|6083.93|6083.43|224
1733426420000|2024-12-05 19:20:20|6084.43|6083.93|6084.68|6084.18|6084.68|6084.18|6084.18|6083.68|122
1733426430000|2024-12-05 19:20:30|||||||||80
1733426440000|2024-12-05 19:20:40|6084.8|6084.3|6084.68|6084.18|6084.93|6084.43|6084.68|6084.18|340
1733426450000|2024-12-05 19:20:50|||||||||241
1733426460000|2024-12-05 19:21:00|6084.93|6084.43|6085.18|6084.68|6085.18|6084.68|6084.93|6084.43|310
1733426470000|2024-12-05 19:21:10|6085.3|6084.8|6085.43|6084.93|6085.43|6084.93|6085.18|6084.68|90
1733426480000|2024-12-05 19:21:20|6085.55|6085.05|6085.43|6084.93|6085.55|6085.05|6085.43|6084.93|270
1733426490000|2024-12-05 19:21:30|||||||||120
1733426500000|2024-12-05 19:21:40|||||||||103
1733426510000|2024-12-05 19:21:50|6085.68|6085.18|6086.18|6085.68|6086.18|6085.68|6085.68|6085.18|529
1733426520000|2024-12-05 19:22:00|6086.05|6085.55|6086.18|6085.68|6086.18|6085.68|6085.68|6085.18|489
1733426530000|2024-12-05 19:22:10|6086.05|6085.55|6086.43|6085.93|6086.43|6085.93|6085.93|6085.43|259
1733426540000|2024-12-05 19:22:20|6086.18|6085.68|6085.93|6085.43|6086.18|6085.68|6085.93|6085.43|221
1733426550000|2024-12-05 19:22:30|6086.05|6085.55|6086.18|6085.68|6086.18|6085.68|6085.93|6085.43|114
1733426560000|2024-12-05 19:22:40|6086.43|6085.93|6086.43|6085.93|6086.43|6085.93|6086.43|6085.93|77
1733426570000|2024-12-05 19:22:50|6086.3|6085.8|6086.43|6085.93|6086.43|6085.93|6086.18|6085.68|161
1733426580000|2024-12-05 19:23:00|||||||||47
1733426590000|2024-12-05 19:23:10|6086.68|6086.18|6086.68|6086.18|6086.68|6086.18|6086.68|6086.18|154
1733426600000|2024-12-05 19:23:20|6086.93|6086.43|6086.68|6086.18|6086.93|6086.43|6086.43|6085.93|469
1733426610000|2024-12-05 19:23:30|6086.43|6085.93|6085.93|6085.43|6086.43|6085.93|6085.93|6085.43|554
1733426620000|2024-12-05 19:23:40|6085.8|6085.3|6085.68|6085.18|6085.93|6085.43|6085.68|6085.18|259
1733426630000|2024-12-05 19:23:50|6085.55|6085.05|6085.18|6084.68|6085.68|6085.18|6085.18|6084.68|254
1733426640000|2024-12-05 19:24:00|6085.43|6084.93|6085.43|6084.93|6085.43|6084.93|6085.18|6084.68|327
1733426650000|2024-12-05 19:24:10|6085.55|6085.05|6085.93|6085.43|6085.93|6085.43|6085.55|6085.05|219
1733426660000|2024-12-05 19:24:20|6086.18|6085.68|6086.18|6085.68|6086.18|6085.68|6085.93|6085.43|207
1733426670000|2024-12-05 19:24:30|6086.43|6085.93|6086.18|6085.68|6086.43|6085.93|6086.18|6085.68|104
1733426680000|2024-12-05 19:24:40|6085.93|6085.43|6086.18|6085.68|6086.18|6085.68|6085.93|6085.43|181
1733426690000|2024-12-05 19:24:50|||||||||71
1733426700000|2024-12-05 19:25:00|6085.93|6085.43|6085.68|6085.18|6085.93|6085.43|6085.68|6085.18|300
1733426710000|2024-12-05 19:25:10|||||||||92
1733426720000|2024-12-05 19:25:20|6085.93|6085.43|6085.68|6085.18|6085.93|6085.43|6085.43|6084.93|302
1733426730000|2024-12-05 19:25:30|6085.8|6085.3|6086.18|6085.68|6086.18|6085.68|6085.8|6085.3|107
1733426740000|2024-12-05 19:25:40|6086.05|6085.55|6085.93|6085.43|6086.18|6085.68|6085.68|6085.18|217
1733426750000|2024-12-05 19:25:50|6085.8|6085.3|6085.68|6085.18|6085.93|6085.43|6085.68|6085.18|112
1733426760000|2024-12-05 19:26:00|6085.93|6085.43|6085.93|6085.43|6085.93|6085.43|6085.93|6085.43|78
1733426770000|2024-12-05 19:26:10|6085.68|6085.18|6085.43|6084.93|6085.68|6085.18|6085.18|6084.68|304
1733426780000|2024-12-05 19:26:20|||||||||455
1733426790000|2024-12-05 19:26:30|6085.68|6085.18|6086.18|6085.68|6086.18|6085.68|6085.68|6085.18|338
1733426800000|2024-12-05 19:26:40|6086.05|6085.55|6086.18|6085.68|6086.18|6085.68|6085.93|6085.43|198
1733426810000|2024-12-05 19:26:50|6085.93|6085.43|6085.93|6085.43|6086.05|6085.55|6085.93|6085.43|69
1733426820000|2024-12-05 19:27:00|6085.8|6085.3|6085.43|6084.93|6085.8|6085.3|6085.43|6084.93|186
1733426830000|2024-12-05 19:27:10|6085.55|6085.05|6085.43|6084.93|6085.68|6085.18|6085.43|6084.93|180
1733426840000|2024-12-05 19:27:20|6085.3|6084.8|6085.43|6084.93|6085.43|6084.93|6085.18|6084.68|121
1733426850000|2024-12-05 19:27:30|||||||||30
1733426860000|2024-12-05 19:27:40|6085.3|6084.8|6084.93|6084.43|6085.3|6084.8|6084.93|6084.43|123
1733426870000|2024-12-05 19:27:50|6085.18|6084.68|6084.93|6084.43|6085.18|6084.68|6084.68|6084.18|240
1733426880000|2024-12-05 19:28:00|6084.68|6084.18|6084.68|6084.18|6084.93|6084.43|6084.68|6084.18|198
1733426890000|2024-12-05 19:28:10|6084.43|6083.93|6084.43|6083.93|6084.68|6084.18|6084.43|6083.93|387
1733426900000|2024-12-05 19:28:20|6084.18|6083.68|6084.43|6083.93|6084.68|6084.18|6084.18|6083.68|324
1733426910000|2024-12-05 19:28:30|6084.18|6083.68|6083.68|6083.18|6084.3|6083.8|6083.68|6083.18|377
1733426920000|2024-12-05 19:28:40|6083.93|6083.43|6083.68|6083.18|6083.93|6083.43|6083.68|6083.18|303
1733426930000|2024-12-05 19:28:50|6083.43|6082.93|6083.68|6083.18|6083.68|6083.18|6083.43|6082.93|116
1733426940000|2024-12-05 19:29:00|6083.43|6082.93|6083.68|6083.18|6083.68|6083.18|6083.43|6082.93|340
1733426950000|2024-12-05 19:29:10|6083.43|6082.93|6083.18|6082.68|6083.93|6083.43|6083.18|6082.68|560
1733426960000|2024-12-05 19:29:20|6082.93|6082.43|6082.68|6082.18|6082.93|6082.43|6082.68|6082.18|531
1733426970000|2024-12-05 19:29:30|6082.43|6081.93|6082.43|6081.93|6082.93|6082.43|6081.93|6081.43|737
1733426980000|2024-12-05 19:29:40|6082.18|6081.68|6082.18|6081.68|6082.43|6081.93|6082.18|6081.68|208
1733426990000|2024-12-05 19:29:50|6081.93|6081.43|6081.43|6080.93|6081.93|6081.43|6081.18|6080.68|586
1733427000000|2024-12-05 19:30:00|6081.18|6080.68|6081.93|6081.43|6081.93|6081.43|6080.93|6080.43|788
1733427010000|2024-12-05 19:30:10|6081.68|6081.18|6081.68|6081.18|6081.93|6081.43|6081.18|6080.68|610
1733427020000|2024-12-05 19:30:20|6081.93|6081.43|6081.68|6081.18|6081.93|6081.43|6081.68|6081.18|267
1733427030000|2024-12-05 19:30:30|6081.8|6081.3|6082.18|6081.68|6082.18|6081.68|6081.68|6081.18|315
1733427040000|2024-12-05 19:30:40|6082.43|6081.93|6082.18|6081.68|6083.18|6082.68|6082.18|6081.68|838
1733427050000|2024-12-05 19:30:50|6082.43|6081.93|6082.18|6081.68|6082.43|6081.93|6082.18|6081.68|278
1733427060000|2024-12-05 19:31:00|6082.43|6081.93|6082.43|6081.93|6082.68|6082.18|6082.18|6081.68|960
1733427070000|2024-12-05 19:31:10|6082.3|6081.8|6082.43|6081.93|6082.43|6081.93|6082.18|6081.68|167
1733427080000|2024-12-05 19:31:20|6082.68|6082.18|6083.93|6083.43|6083.93|6083.43|6082.68|6082.18|919
1733427090000|2024-12-05 19:31:30|6083.68|6083.18|6083.05|6082.55|6083.93|6083.43|6083.05|6082.55|508
1733427100000|2024-12-05 19:31:40|6082.93|6082.43|6083.18|6082.68|6083.43|6082.93|6082.93|6082.43|300
1733427110000|2024-12-05 19:31:50|6083.43|6082.93|6083.18|6082.68|6083.43|6082.93|6082.93|6082.43|183
1733427120000|2024-12-05 19:32:00|6082.93|6082.43|6082.43|6081.93|6082.93|6082.43|6082.43|6081.93|348
1733427130000|2024-12-05 19:32:10|6082.55|6082.05|6082.68|6082.18|6082.68|6082.18|6082.43|6081.93|304
1733427140000|2024-12-05 19:32:20|6082.93|6082.43|6082.93|6082.43|6082.93|6082.43|6082.93|6082.43|145
1733427150000|2024-12-05 19:32:30|6082.68|6082.18|6082.68|6082.18|6082.68|6082.18|6082.55|6082.05|205
1733427160000|2024-12-05 19:32:40|6082.43|6081.93|6082.18|6081.68|6082.43|6081.93|6082.18|6081.68|216
1733427170000|2024-12-05 19:32:50|||||||||10
1733427180000|2024-12-05 19:33:00|6081.93|6081.43|6081.43|6080.93|6081.93|6081.43|6081.43|6080.93|531
1733427190000|2024-12-05 19:33:10|6081.68|6081.18|6081.93|6081.43|6082.18|6081.68|6081.68|6081.18|312
1733427200000|2024-12-05 19:33:20|6082.05|6081.55|6081.68|6081.18|6082.18|6081.68|6081.68|6081.18|165
1733427210000|2024-12-05 19:33:30|6081.8|6081.3|6082.18|6081.68|6082.43|6081.93|6081.8|6081.3|224
1733427220000|2024-12-05 19:33:40|6082.3|6081.8|6082.43|6081.93|6082.43|6081.93|6082.18|6081.68|119
1733427230000|2024-12-05 19:33:50|6082.18|6081.68|6082.18|6081.68|6082.43|6081.93|6082.18|6081.68|336
1733427240000|2024-12-05 19:34:00|6081.93|6081.43|6081.68|6081.18|6082.18|6081.68|6081.68|6081.18|328
1733427250000|2024-12-05 19:34:10|6081.55|6081.05|6081.68|6081.18|6081.93|6081.43|6081.43|6080.93|324
1733427260000|2024-12-05 19:34:20|||||||||6
1733427270000|2024-12-05 19:34:30|6081.93|6081.43|6081.93|6081.43|6081.93|6081.43|6081.68|6081.18|281
1733427280000|2024-12-05 19:34:40|6082.18|6081.68|6082.05|6081.55|6082.18|6081.68|6081.93|6081.43|285
1733427290000|2024-12-05 19:34:50|6081.93|6081.43|6081.93|6081.43|6081.93|6081.43|6081.93|6081.43|35
1733427300000|2024-12-05 19:35:00|6082.05|6081.55|6082.68|6082.18|6082.68|6082.18|6082.05|6081.55|389
1733427310000|2024-12-05 19:35:10|6083.18|6082.68|6083.18|6082.68|6083.18|6082.68|6082.93|6082.43|433
1733427320000|2024-12-05 19:35:20|6083.43|6082.93|6083.43|6082.93|6083.68|6083.18|6083.18|6082.68|431
1733427330000|2024-12-05 19:35:30|6083.18|6082.68|6082.68|6082.18|6083.43|6082.93|6082.43|6081.93|528
1733427340000|2024-12-05 19:35:40|6082.93|6082.43|6082.93|6082.43|6083.05|6082.55|6082.93|6082.43|294
1733427350000|2024-12-05 19:35:50|6083.05|6082.55|6083.43|6082.93|6083.43|6082.93|6082.68|6082.18|544
1733427360000|2024-12-05 19:36:00|6083.3|6082.8|6083.43|6082.93|6083.43|6082.93|6083.18|6082.68|366
1733427370000|2024-12-05 19:36:10|6083.3|6082.8|6083.43|6082.93|6083.68|6083.18|6082.93|6082.43|273
1733427380000|2024-12-05 19:36:20|6083.68|6083.18|6083.68|6083.18|6083.68|6083.18|6083.43|6082.93|129
1733427390000|2024-12-05 19:36:30|6083.93|6083.43|6084.18|6083.68|6084.18|6083.68|6083.8|6083.3|456
1733427400000|2024-12-05 19:36:40|6084.3|6083.8|6084.68|6084.18|6084.93|6084.43|6084.3|6083.8|774
1733427410000|2024-12-05 19:36:50|6084.93|6084.43|6085.05|6084.55|6085.05|6084.55|6084.93|6084.43|380
1733427420000|2024-12-05 19:37:00|6084.93|6084.43|6084.93|6084.43|6085.18|6084.68|6084.93|6084.43|433
1733427430000|2024-12-05 19:37:10|6084.43|6083.93|6084.18|6083.68|6084.43|6083.93|6083.93|6083.43|413
1733427440000|2024-12-05 19:37:20|||||||||97
1733427450000|2024-12-05 19:37:30|6084.05|6083.55|6083.93|6083.43|6084.18|6083.68|6083.93|6083.43|209
1733427460000|2024-12-05 19:37:40|6083.8|6083.3|6083.43|6082.93|6083.93|6083.43|6083.43|6082.93|261
1733427470000|2024-12-05 19:37:50|6083.18|6082.68|6083.18|6082.68|6083.43|6082.93|6083.18|6082.68|232
1733427480000|2024-12-05 19:38:00|6083.3|6082.8|6083.93|6083.43|6083.93|6083.43|6083.18|6082.68|368
1733427490000|2024-12-05 19:38:10|6084.05|6083.55|6083.93|6083.43|6084.18|6083.68|6083.93|6083.43|205
1733427500000|2024-12-05 19:38:20|6083.8|6083.3|6083.68|6083.18|6083.93|6083.43|6083.68|6083.18|215
1733427510000|2024-12-05 19:38:30|6083.8|6083.3|6083.68|6083.18|6083.93|6083.43|6083.68|6083.18|63
1733427520000|2024-12-05 19:38:40|6083.93|6083.43|6083.93|6083.43|6084.18|6083.68|6083.93|6083.43|396
1733427530000|2024-12-05 19:38:50|6084.18|6083.68|6084.18|6083.68|6084.18|6083.68|6084.18|6083.68|36
1733427540000|2024-12-05 19:39:00|6084.43|6083.93|6084.43|6083.93|6084.43|6083.93|6084.43|6083.93|178
1733427550000|2024-12-05 19:39:10|6084.68|6084.18|6084.93|6084.43|6084.93|6084.43|6084.68|6084.18|406
1733427560000|2024-12-05 19:39:20|6085.18|6084.68|6084.93|6084.43|6085.18|6084.68|6084.93|6084.43|279
1733427570000|2024-12-05 19:39:30|6084.68|6084.18|6084.68|6084.18|6084.68|6084.18|6084.55|6084.05|174
1733427580000|2024-12-05 19:39:40|6084.93|6084.43|6084.93|6084.43|6084.93|6084.43|6084.93|6084.43|87
1733427590000|2024-12-05 19:39:50|6084.8|6084.3|6084.68|6084.18|6084.8|6084.3|6084.68|6084.18|294
1733427600000|2024-12-05 19:40:00|6084.43|6083.93|6084.43|6083.93|6084.55|6084.05|6084.18|6083.68|192
1733427610000|2024-12-05 19:40:10|6084.18|6083.68|6084.18|6083.68|6084.43|6083.93|6084.18|6083.68|419
1733427620000|2024-12-05 19:40:20|6084.43|6083.93|6084.43|6083.93|6084.43|6083.93|6084.18|6083.68|332
1733427630000|2024-12-05 19:40:30|6084.3|6083.8|6084.43|6083.93|6084.43|6083.93|6084.18|6083.68|200
1733427640000|2024-12-05 19:40:40|6084.3|6083.8|6084.43|6083.93|6084.68|6084.18|6084.3|6083.8|125
1733427650000|2024-12-05 19:40:50|6084.18|6083.68|6084.3|6083.8|6084.43|6083.93|6084.18|6083.68|89
1733427660000|2024-12-05 19:41:00|6084.43|6083.93|6084.18|6083.68|6084.43|6083.93|6084.18|6083.68|184
1733427670000|2024-12-05 19:41:10|6083.93|6083.43|6084.43|6083.93|6084.43|6083.93|6083.93|6083.43|237
1733427680000|2024-12-05 19:41:20|6084.18|6083.68|6084.18|6083.68|6084.18|6083.68|6083.93|6083.43|226
1733427690000|2024-12-05 19:41:30|6084.05|6083.55|6084.05|6083.55|6084.18|6083.68|6083.93|6083.43|200
1733427700000|2024-12-05 19:41:40|6084.18|6083.68|6083.93|6083.43|6084.18|6083.68|6083.93|6083.43|88
1733427710000|2024-12-05 19:41:50|||||||||139
1733427720000|2024-12-05 19:42:00|6084.18|6083.68|6083.93|6083.43|6084.18|6083.68|6083.68|6083.18|403
1733427730000|2024-12-05 19:42:10|6084.18|6083.68|6083.93|6083.43|6084.18|6083.68|6083.68|6083.18|357
1733427740000|2024-12-05 19:42:20|6084.18|6083.68|6083.18|6082.68|6084.18|6083.68|6083.18|6082.68|307
1733427750000|2024-12-05 19:42:30|6083.05|6082.55|6082.93|6082.43|6083.05|6082.55|6082.93|6082.43|177
1733427760000|2024-12-05 19:42:40|6082.8|6082.3|6082.68|6082.18|6082.8|6082.3|6082.68|6082.18|338
1733427770000|2024-12-05 19:42:50|6082.55|6082.05|6082.43|6081.93|6082.68|6082.18|6082.43|6081.93|586
1733427780000|2024-12-05 19:43:00|6082.68|6082.18|6082.68|6082.18|6082.68|6082.18|6082.68|6082.18|234
1733427790000|2024-12-05 19:43:10|6082.43|6081.93|6082.43|6081.93|6082.43|6081.93|6082.18|6081.68|213
1733427800000|2024-12-05 19:43:20|6082.68|6082.18|6082.93|6082.43|6082.93|6082.43|6082.43|6081.93|296
1733427810000|2024-12-05 19:43:30|6082.68|6082.18|6082.43|6081.93|6082.68|6082.18|6082.18|6081.68|168
1733427820000|2024-12-05 19:43:40|6082.18|6081.68|6081.93|6081.43|6082.18|6081.68|6081.68|6081.18|521
1733427830000|2024-12-05 19:43:50|6082.18|6081.68|6082.43|6081.93|6082.68|6082.18|6082.18|6081.68|308
1733427840000|2024-12-05 19:44:00|6082.68|6082.18|6082.93|6082.43|6083.18|6082.68|6082.68|6082.18|392
1733427850000|2024-12-05 19:44:10|6082.68|6082.18|6082.68|6082.18|6083.18|6082.68|6082.68|6082.18|310
1733427860000|2024-12-05 19:44:20|6082.93|6082.43|6082.93|6082.43|6083.05|6082.55|6082.68|6082.18|260
1733427870000|2024-12-05 19:44:30|6082.68|6082.18|6083.18|6082.68|6083.43|6082.93|6082.68|6082.18|209
1733427880000|2024-12-05 19:44:40|6082.93|6082.43|6082.93|6082.43|6083.18|6082.68|6082.93|6082.43|80
1733427890000|2024-12-05 19:44:50|6083.18|6082.68|6082.68|6082.18|6083.18|6082.68|6082.68|6082.18|232
1733427900000|2024-12-05 19:45:00|6082.55|6082.05|6082.68|6082.18|6082.68|6082.18|6082.55|6082.05|227
1733427910000|2024-12-05 19:45:10|6082.93|6082.43|6082.93|6082.43|6082.93|6082.43|6082.68|6082.18|315
1733427920000|2024-12-05 19:45:20|6083.18|6082.68|6083.43|6082.93|6083.43|6082.93|6083.18|6082.68|94
1733427930000|2024-12-05 19:45:30|6083.18|6082.68|6083.18|6082.68|6083.3|6082.8|6083.18|6082.68|145
1733427940000|2024-12-05 19:45:40|6083.05|6082.55|6082.93|6082.43|6083.18|6082.68|6082.68|6082.18|232
1733427950000|2024-12-05 19:45:50|6083.05|6082.55|6083.43|6082.93|6083.68|6083.18|6082.93|6082.43|342
1733427960000|2024-12-05 19:46:00|6083.68|6083.18|6083.18|6082.68|6083.68|6083.18|6083.18|6082.68|253
1733427970000|2024-12-05 19:46:10|6083.05|6082.55|6083.18|6082.68|6083.18|6082.68|6082.68|6082.18|421
1733427980000|2024-12-05 19:46:20|6083.05|6082.55|6082.93|6082.43|6083.18|6082.68|6082.8|6082.3|268
1733427990000|2024-12-05 19:46:30|6082.68|6082.18|6082.68|6082.18|6082.68|6082.18|6082.68|6082.18|115
1733428000000|2024-12-05 19:46:40|6082.93|6082.43|6082.68|6082.18|6082.93|6082.43|6082.43|6081.93|538
1733428010000|2024-12-05 19:46:50|6082.55|6082.05|6082.68|6082.18|6082.68|6082.18|6082.43|6081.93|128
1733428020000|2024-12-05 19:47:00|6082.55|6082.05|6082.68|6082.18|6082.68|6082.18|6082.43|6081.93|106
1733428030000|2024-12-05 19:47:10|6082.93|6082.43|6082.68|6082.18|6082.93|6082.43|6082.68|6082.18|152
1733428040000|2024-12-05 19:47:20|6082.55|6082.05|6082.68|6082.18|6082.68|6082.18|6082.43|6081.93|32
1733428050000|2024-12-05 19:47:30|6082.43|6081.93|6082.18|6081.68|6082.43|6081.93|6082.18|6081.68|83
1733428060000|2024-12-05 19:47:40|6081.93|6081.43|6081.68|6081.18|6081.93|6081.43|6081.68|6081.18|226
1733428070000|2024-12-05 19:47:50|6081.93|6081.43|6081.43|6080.93|6081.93|6081.43|6081.43|6080.93|296
1733428080000|2024-12-05 19:48:00|6081.68|6081.18|6081.68|6081.18|6081.68|6081.18|6081.18|6080.68|377
1733428090000|2024-12-05 19:48:10|||||||||9
1733428100000|2024-12-05 19:48:20|6081.8|6081.3|6081.93|6081.43|6081.93|6081.43|6081.8|6081.3|312
1733428110000|2024-12-05 19:48:30|6081.68|6081.18|6081.68|6081.18|6081.68|6081.18|6081.68|6081.18|69
1733428120000|2024-12-05 19:48:40|||||||||55
1733428130000|2024-12-05 19:48:50|6081.43|6080.93|6081.68|6081.18|6081.68|6081.18|6081.43|6080.93|305
1733428140000|2024-12-05 19:49:00|6081.43|6080.93|6081.43|6080.93|6081.43|6080.93|6080.93|6080.43|479
1733428150000|2024-12-05 19:49:10|6081.68|6081.18|6082.18|6081.68|6082.18|6081.68|6081.68|6081.18|219
1733428160000|2024-12-05 19:49:20|6082.05|6081.55|6082.18|6081.68|6082.43|6081.93|6082.05|6081.55|231
1733428170000|2024-12-05 19:49:30|6082.05|6081.55|6081.93|6081.43|6082.05|6081.55|6081.93|6081.43|119
1733428180000|2024-12-05 19:49:40|||||||||13
1733428190000|2024-12-05 19:49:50|||||||||15
1733428200000|2024-12-05 19:50:00|6082.18|6081.68|6081.93|6081.43|6082.18|6081.68|6081.93|6081.43|99
1733428210000|2024-12-05 19:50:10|6082.18|6081.68|6082.18|6081.68|6082.43|6081.93|6082.18|6081.68|302
1733428220000|2024-12-05 19:50:20|6082.3|6081.8|6082.18|6081.68|6082.43|6081.93|6082.18|6081.68|80
1733428230000|2024-12-05 19:50:30|||||||||41
1733428240000|2024-12-05 19:50:40|6082.05|6081.55|6082.43|6081.93|6082.43|6081.93|6081.93|6081.43|118
1733428250000|2024-12-05 19:50:50|6082.68|6082.18|6082.68|6082.18|6082.68|6082.18|6082.68|6082.18|130
1733428260000|2024-12-05 19:51:00|||||||||26
1733428270000|2024-12-05 19:51:10|6082.43|6081.93|6082.18|6081.68|6082.43|6081.93|6082.18|6081.68|312
1733428280000|2024-12-05 19:51:20|6081.93|6081.43|6081.68|6081.18|6082.18|6081.68|6081.68|6081.18|170
1733428290000|2024-12-05 19:51:30|6081.43|6080.93|6081.43|6080.93|6081.68|6081.18|6081.43|6080.93|177
1733428300000|2024-12-05 19:51:40|6081.18|6080.68|6081.18|6080.68|6081.3|6080.8|6081.18|6080.68|231
1733428310000|2024-12-05 19:51:50|6081.05|6080.55|6081.43|6080.93|6081.43|6080.93|6080.93|6080.43|499
1733428320000|2024-12-05 19:52:00|6081.3|6080.8|6081.05|6080.55|6081.43|6080.93|6081.05|6080.55|254
1733428330000|2024-12-05 19:52:10|6080.68|6080.18|6081.43|6080.93|6081.43|6080.93|6080.68|6080.18|341
1733428340000|2024-12-05 19:52:20|6081.68|6081.18|6081.68|6081.18|6081.68|6081.18|6081.68|6081.18|80
1733428350000|2024-12-05 19:52:30|||||||||201
1733428360000|2024-12-05 19:52:40|6081.93|6081.43|6081.93|6081.43|6081.93|6081.43|6081.68|6081.18|396
1733428370000|2024-12-05 19:52:50|6082.05|6081.55|6082.18|6081.68|6082.18|6081.68|6082.05|6081.55|141
1733428380000|2024-12-05 19:53:00|6082.05|6081.55|6081.93|6081.43|6082.18|6081.68|6081.93|6081.43|120
1733428390000|2024-12-05 19:53:10|6082.18|6081.68|6081.8|6081.3|6082.18|6081.68|6081.43|6080.93|303
1733428400000|2024-12-05 19:53:20|6081.93|6081.43|6081.93|6081.43|6081.93|6081.43|6081.68|6081.18|277
1733428410000|2024-12-05 19:53:30|6081.68|6081.18|6081.68|6081.18|6081.93|6081.43|6081.68|6081.18|206
1733428420000|2024-12-05 19:53:40|6081.93|6081.43|6081.68|6081.18|6081.93|6081.43|6081.68|6081.18|188
1733428430000|2024-12-05 19:53:50|6081.43|6080.93|6082.18|6081.68|6082.18|6081.68|6081.43|6080.93|181
1733428440000|2024-12-05 19:54:00|6082.43|6081.93|6082.18|6081.68|6082.43|6081.93|6082.18|6081.68|166
1733428450000|2024-12-05 19:54:10|6082.3|6081.8|6081.93|6081.43|6082.3|6081.8|6081.93|6081.43|157
1733428460000|2024-12-05 19:54:20|6081.8|6081.3|6082.18|6081.68|6082.18|6081.68|6081.68|6081.18|268
1733428470000|2024-12-05 19:54:30|6082.3|6081.8|6082.18|6081.68|6082.3|6081.8|6082.18|6081.68|79
1733428480000|2024-12-05 19:54:40|6082.05|6081.55|6082.18|6081.68|6082.18|6081.68|6082.05|6081.55|163
1733428490000|2024-12-05 19:54:50|6082.05|6081.55|6081.93|6081.43|6082.18|6081.68|6081.68|6081.18|196
1733428500000|2024-12-05 19:55:00|6082.05|6081.55|6082.18|6081.68|6082.18|6081.68|6081.93|6081.43|225
1733428510000|2024-12-05 19:55:10|6081.93|6081.43|6081.93|6081.43|6081.93|6081.43|6081.68|6081.18|281
1733428520000|2024-12-05 19:55:20|6082.18|6081.68|6081.93|6081.43|6082.18|6081.68|6081.93|6081.43|132
1733428530000|2024-12-05 19:55:30|6081.68|6081.18|6082.43|6081.93|6082.43|6081.93|6081.68|6081.18|153
1733428540000|2024-12-05 19:55:40|6082.3|6081.8|6082.43|6081.93|6082.43|6081.93|6082.18|6081.68|262
1733428550000|2024-12-05 19:55:50|6082.18|6081.68|6082.43|6081.93|6082.43|6081.93|6082.18|6081.68|103
1733428560000|2024-12-05 19:56:00|6082.18|6081.68|6081.68|6081.18|6082.3|6081.8|6081.68|6081.18|316
1733428570000|2024-12-05 19:56:10|6081.8|6081.3|6081.93|6081.43|6081.93|6081.43|6081.8|6081.3|166
1733428580000|2024-12-05 19:56:20|||||||||24
1733428590000|2024-12-05 19:56:30|6082.05|6081.55|6081.68|6081.18|6082.18|6081.68|6081.68|6081.18|130
1733428600000|2024-12-05 19:56:40|6081.55|6081.05|6081.68|6081.18|6081.68|6081.18|6081.55|6081.05|56
1733428610000|2024-12-05 19:56:50|||||||||60
1733428620000|2024-12-05 19:57:00|6081.93|6081.43|6082.18|6081.68|6082.18|6081.68|6081.93|6081.43|265
1733428630000|2024-12-05 19:57:10|6082.3|6081.8|6082.68|6082.18|6082.68|6082.18|6082.3|6081.8|374
1733428640000|2024-12-05 19:57:20|6082.93|6082.43|6082.43|6081.93|6082.93|6082.43|6082.43|6081.93|261
1733428650000|2024-12-05 19:57:30|6082.18|6081.68|6081.93|6081.43|6082.18|6081.68|6081.93|6081.43|400
1733428660000|2024-12-05 19:57:40|6082.18|6081.68|6082.18|6081.68|6082.18|6081.68|6082.18|6081.68|99
1733428670000|2024-12-05 19:57:50|6081.93|6081.43|6081.93|6081.43|6081.93|6081.43|6081.93|6081.43|28
1733428680000|2024-12-05 19:58:00|6081.8|6081.3|6081.68|6081.18|6081.8|6081.3|6081.68|6081.18|147
1733428690000|2024-12-05 19:58:10|6081.55|6081.05|6081.93|6081.43|6081.93|6081.43|6081.55|6081.05|174
1733428700000|2024-12-05 19:58:20|6082.18|6081.68|6082.18|6081.68|6082.18|6081.68|6082.18|6081.68|27
1733428710000|2024-12-05 19:58:30|6082.43|6081.93|6082.43|6081.93|6082.43|6081.93|6082.18|6081.68|222
1733428720000|2024-12-05 19:58:40|6082.68|6082.18|6083.18|6082.68|6083.18|6082.68|6082.68|6082.18|516
1733428730000|2024-12-05 19:58:50|6083.05|6082.55|6083.18|6082.68|6083.3|6082.8|6083.05|6082.55|189
1733428740000|2024-12-05 19:59:00|6082.93|6082.43|6082.68|6082.18|6082.93|6082.43|6082.68|6082.18|325
1733428750000|2024-12-05 19:59:10|6082.93|6082.43|6082.68|6082.18|6082.93|6082.43|6082.68|6082.18|283
1733428760000|2024-12-05 19:59:20|6082.8|6082.3|6082.43|6081.93|6082.8|6082.3|6082.43|6081.93|261
1733428770000|2024-12-05 19:59:30|6082.68|6082.18|6082.68|6082.18|6082.68|6082.18|6082.43|6081.93|102
1733428780000|2024-12-05 19:59:40|6082.43|6081.93|6082.18|6081.68|6082.55|6082.05|6082.18|6081.68|121
1733428790000|2024-12-05 19:59:50|6082.43|6081.93|6082.18|6081.68|6082.43|6081.93|6082.18|6081.68|112
1733428800000|2024-12-05 20:00:00|6081.43|6080.93|6081.05|6080.55|6081.43|6080.93|6080.93|6080.43|857
1733428810000|2024-12-05 20:00:10|6081.18|6080.68|6080.68|6080.18|6081.18|6080.68|6080.43|6079.93|633
1733428820000|2024-12-05 20:00:20|6080.55|6080.05|6081.18|6080.68|6081.18|6080.68|6080.55|6080.05|934
1733428830000|2024-12-05 20:00:30|6081.43|6080.93|6081.43|6080.93|6081.43|6080.93|6081.18|6080.68|265
1733428840000|2024-12-05 20:00:40|6081.18|6080.68|6081.18|6080.68|6081.43|6080.93|6081.18|6080.68|165
1733428850000|2024-12-05 20:00:50|6081.43|6080.93|6081.05|6080.55|6081.43|6080.93|6081.05|6080.55|455
1733428860000|2024-12-05 20:01:00|6081.18|6080.68|6080.43|6079.93|6081.18|6080.68|6080.43|6079.93|893
1733428870000|2024-12-05 20:01:10|6080.68|6080.18|6080.18|6079.68|6080.68|6080.18|6079.93|6079.43|623
1733428880000|2024-12-05 20:01:20|||||||||76
1733428890000|2024-12-05 20:01:30|6079.93|6079.43|6080.68|6080.18|6080.68|6080.18|6079.43|6078.93|842
1733428900000|2024-12-05 20:01:40|6080.93|6080.43|6080.43|6079.93|6080.93|6080.43|6080.43|6079.93|293
1733428910000|2024-12-05 20:01:50|6080.68|6080.18|6080.68|6080.18|6080.68|6080.18|6080.43|6079.93|273
1733428920000|2024-12-05 20:02:00|6080.43|6079.93|6080.93|6080.43|6080.93|6080.43|6080.43|6079.93|220
1733428930000|2024-12-05 20:02:10|6081.18|6080.68|6080.68|6080.18|6081.18|6080.68|6080.68|6080.18|340
1733428940000|2024-12-05 20:02:20|6080.8|6080.3|6081.18|6080.68|6081.18|6080.68|6080.8|6080.3|64
1733428950000|2024-12-05 20:02:30|6080.93|6080.43|6081.93|6081.43|6081.93|6081.43|6080.93|6080.43|360
1733428960000|2024-12-05 20:02:40|6082.05|6081.55|6081.93|6081.43|6082.18|6081.68|6081.93|6081.43|541
1733428970000|2024-12-05 20:02:50|6081.68|6081.18|6081.43|6080.93|6081.93|6081.43|6081.18|6080.68|319
1733428980000|2024-12-05 20:03:00|6081.18|6080.68|6081.18|6080.68|6081.18|6080.68|6081.18|6080.68|66
1733428990000|2024-12-05 20:03:10|6081.3|6080.8|6081.18|6080.68|6081.43|6080.93|6081.18|6080.68|212
1733429000000|2024-12-05 20:03:20|6081.43|6080.93|6081.43|6080.93|6081.68|6081.18|6081.43|6080.93|160
1733429010000|2024-12-05 20:03:30|6081.18|6080.68|6081.68|6081.18|6081.68|6081.18|6081.18|6080.68|113
1733429020000|2024-12-05 20:03:40|6081.93|6081.43|6082.18|6081.68|6082.18|6081.68|6081.68|6081.18|217
1733429030000|2024-12-05 20:03:50|6081.93|6081.43|6081.68|6081.18|6081.93|6081.43|6081.68|6081.18|360
1733429040000|2024-12-05 20:04:00|6081.43|6080.93|6081.43|6080.93|6081.68|6081.18|6081.43|6080.93|758
1733429050000|2024-12-05 20:04:10|6081.55|6081.05|6081.43|6080.93|6081.68|6081.18|6081.43|6080.93|366
1733429060000|2024-12-05 20:04:20|6081.55|6081.05|6081.3|6080.8|6081.68|6081.18|6081.3|6080.8|141
1733429070000|2024-12-05 20:04:30|6081.18|6080.68|6081.68|6081.18|6081.68|6081.18|6081.18|6080.68|173
1733429080000|2024-12-05 20:04:40|6081.8|6081.3|6081.68|6081.18|6081.8|6081.3|6081.68|6081.18|87
1733429090000|2024-12-05 20:04:50|6081.55|6081.05|6081.68|6081.18|6081.68|6081.18|6081.55|6081.05|113
1733429100000|2024-12-05 20:05:00|6081.55|6081.05|6081.68|6081.18|6081.68|6081.18|6081.43|6080.93|175
1733429110000|2024-12-05 20:05:10|6081.8|6081.3|6082.68|6082.18|6082.68|6082.18|6081.68|6081.18|337
1733429120000|2024-12-05 20:05:20|6082.93|6082.43|6082.93|6082.43|6083.18|6082.68|6082.93|6082.43|492
1733429130000|2024-12-05 20:05:30|6082.68|6082.18|6083.43|6082.93|6083.43|6082.93|6082.68|6082.18|279
1733429140000|2024-12-05 20:05:40|6083.18|6082.68|6083.68|6083.18|6083.68|6083.18|6083.18|6082.68|524
1733429150000|2024-12-05 20:05:50|6083.43|6082.93|6083.18|6082.68|6083.68|6083.18|6083.18|6082.68|338
1733429160000|2024-12-05 20:06:00|6083.43|6082.93|6083.68|6083.18|6083.68|6083.18|6083.43|6082.93|227
1733429170000|2024-12-05 20:06:10|6083.43|6082.93|6083.68|6083.18|6083.68|6083.18|6083.43|6082.93|219
1733429180000|2024-12-05 20:06:20|6083.93|6083.43|6083.93|6083.43|6084.05|6083.55|6083.93|6083.43|718
1733429190000|2024-12-05 20:06:30|6084.05|6083.55|6084.18|6083.68|6084.18|6083.68|6084.05|6083.55|305
1733429200000|2024-12-05 20:06:40|||||||||128
1733429210000|2024-12-05 20:06:50|6083.93|6083.43|6084.18|6083.68|6084.18|6083.68|6083.93|6083.43|163
1733429220000|2024-12-05 20:07:00|6083.93|6083.43|6083.43|6082.93|6083.93|6083.43|6083.18|6082.68|480
1733429230000|2024-12-05 20:07:10|6083.18|6082.68|6083.68|6083.18|6083.68|6083.18|6083.18|6082.68|329
1733429240000|2024-12-05 20:07:20|6083.43|6082.93|6083.68|6083.18|6083.68|6083.18|6083.43|6082.93|191
1733429250000|2024-12-05 20:07:30|6083.55|6083.05|6083.18|6082.68|6083.68|6083.18|6083.18|6082.68|326
1733429260000|2024-12-05 20:07:40|6083.3|6082.8|6083.18|6082.68|6083.43|6082.93|6083.18|6082.68|245
1733429270000|2024-12-05 20:07:50|6082.93|6082.43|6082.93|6082.43|6082.93|6082.43|6082.93|6082.43|103
1733429280000|2024-12-05 20:08:00|6082.68|6082.18|6082.68|6082.18|6083.18|6082.68|6082.68|6082.18|162
1733429290000|2024-12-05 20:08:10|6082.93|6082.43|6082.93|6082.43|6082.93|6082.43|6082.93|6082.43|68
1733429300000|2024-12-05 20:08:20|6083.18|6082.68|6083.18|6082.68|6083.18|6082.68|6083.18|6082.68|130
1733429310000|2024-12-05 20:08:30|6083.05|6082.55|6083.18|6082.68|6083.43|6082.93|6082.93|6082.43|118
1733429320000|2024-12-05 20:08:40|6082.93|6082.43|6083.18|6082.68|6083.18|6082.68|6082.93|6082.43|53
1733429330000|2024-12-05 20:08:50|6082.93|6082.43|6083.18|6082.68|6083.18|6082.68|6082.93|6082.43|253
1733429340000|2024-12-05 20:09:00|6082.93|6082.43|6083.18|6082.68|6083.18|6082.68|6082.93|6082.43|121
1733429350000|2024-12-05 20:09:10|6083.05|6082.55|6083.43|6082.93|6083.43|6082.93|6082.93|6082.43|246
1733429360000|2024-12-05 20:09:20|6083.68|6083.18|6083.68|6083.18|6083.93|6083.43|6083.68|6083.18|277
1733429370000|2024-12-05 20:09:30|6083.93|6083.43|6083.68|6083.18|6083.93|6083.43|6083.68|6083.18|172
1733429380000|2024-12-05 20:09:40|||||||||65
1733429390000|2024-12-05 20:09:50|6083.55|6083.05|6083.68|6083.18|6083.68|6083.18|6083.43|6082.93|84
1733429400000|2024-12-05 20:10:00|6083.43|6082.93|6083.43|6082.93|6083.43|6082.93|6083.43|6082.93|142
1733429410000|2024-12-05 20:10:10|6083.68|6083.18|6083.18|6082.68|6083.68|6083.18|6083.18|6082.68|188
1733429420000|2024-12-05 20:10:20|6083.3|6082.8|6083.18|6082.68|6083.43|6082.93|6083.18|6082.68|296
1733429430000|2024-12-05 20:10:30|6083.43|6082.93|6083.18|6082.68|6083.43|6082.93|6083.18|6082.68|200
1733429440000|2024-12-05 20:10:40|6083.3|6082.8|6082.93|6082.43|6083.43|6082.93|6082.93|6082.43|108
1733429450000|2024-12-05 20:10:50|6083.05|6082.55|6083.18|6082.68|6083.18|6082.68|6082.93|6082.43|219
1733429460000|2024-12-05 20:11:00|6082.93|6082.43|6082.68|6082.18|6082.93|6082.43|6082.68|6082.18|109
1733429470000|2024-12-05 20:11:10|6082.18|6081.68|6081.93|6081.43|6082.18|6081.68|6081.68|6081.18|664
1733429480000|2024-12-05 20:11:20|6081.68|6081.18|6081.93|6081.43|6082.18|6081.68|6081.68|6081.18|371
1733429490000|2024-12-05 20:11:30|6081.68|6081.18|6081.93|6081.43|6081.93|6081.43|6081.68|6081.18|185
1733429500000|2024-12-05 20:11:40|6081.68|6081.18|6081.68|6081.18|6081.93|6081.43|6081.68|6081.18|196
1733429510000|2024-12-05 20:11:50|6081.8|6081.3|6081.68|6081.18|6081.93|6081.43|6081.68|6081.18|129
1733429520000|2024-12-05 20:12:00|6081.43|6080.93|6081.43|6080.93|6081.43|6080.93|6081.43|6080.93|348
1733429530000|2024-12-05 20:12:10|6081.18|6080.68|6081.18|6080.68|6081.18|6080.68|6080.93|6080.43|465
1733429540000|2024-12-05 20:12:20|6081.43|6080.93|6081.93|6081.43|6081.93|6081.43|6081.18|6080.68|338
1733429550000|2024-12-05 20:12:30|6082.18|6081.68|6081.68|6081.18|6082.18|6081.68|6081.68|6081.18|302
1733429560000|2024-12-05 20:12:40|6081.55|6081.05|6081.43|6080.93|6081.68|6081.18|6081.43|6080.93|216
1733429570000|2024-12-05 20:12:50|6081.68|6081.18|6081.68|6081.18|6081.68|6081.18|6081.43|6080.93|231
1733429580000|2024-12-05 20:13:00|6081.8|6081.3|6081.43|6080.93|6081.93|6081.43|6081.43|6080.93|276
1733429590000|2024-12-05 20:13:10|6081.55|6081.05|6081.55|6081.05|6081.68|6081.18|6081.55|6081.05|98
1733429600000|2024-12-05 20:13:20|6081.43|6080.93|6081.43|6080.93|6081.43|6080.93|6081.43|6080.93|106
1733429610000|2024-12-05 20:13:30|6081.18|6080.68|6080.93|6080.43|6081.18|6080.68|6080.93|6080.43|211
1733429620000|2024-12-05 20:13:40|6081.05|6080.55|6079.93|6079.43|6081.05|6080.55|6079.93|6079.43|542
1733429630000|2024-12-05 20:13:50|6080.18|6079.68|6079.93|6079.43|6080.68|6080.18|6079.93|6079.43|750
1733429640000|2024-12-05 20:14:00|6080.18|6079.68|6079.68|6079.18|6080.18|6079.68|6079.68|6079.18|387
1733429650000|2024-12-05 20:14:10|6079.93|6079.43|6079.43|6078.93|6079.93|6079.43|6079.43|6078.93|533
1733429660000|2024-12-05 20:14:20|6079.68|6079.18|6079.93|6079.43|6079.93|6079.43|6079.68|6079.18|332
1733429670000|2024-12-05 20:14:30|6079.68|6079.18|6079.93|6079.43|6079.93|6079.43|6079.68|6079.18|239
1733429680000|2024-12-05 20:14:40|6080.05|6079.55|6080.55|6080.05|6080.55|6080.05|6080.05|6079.55|222
1733429690000|2024-12-05 20:14:50|6080.68|6080.18|6080.68|6080.18|6080.68|6080.18|6080.68|6080.18|454
1733429700000|2024-12-05 20:15:00|6080.55|6080.05|6081.3|6080.8|6081.43|6080.93|6080.55|6080.05|476
1733429710000|2024-12-05 20:15:10|6081.43|6080.93|6081.43|6080.93|6081.68|6081.18|6081.18|6080.68|394
1733429720000|2024-12-05 20:15:20|6081.18|6080.68|6081.18|6080.68|6081.43|6080.93|6080.93|6080.43|350
1733429730000|2024-12-05 20:15:30|6081.05|6080.55|6080.93|6080.43|6081.18|6080.68|6080.93|6080.43|143
1733429740000|2024-12-05 20:15:40|6081.18|6080.68|6081.18|6080.68|6081.18|6080.68|6081.05|6080.55|104
1733429750000|2024-12-05 20:15:50|6081.05|6080.55|6080.68|6080.18|6081.05|6080.55|6080.68|6080.18|85
1733429760000|2024-12-05 20:16:00|6080.93|6080.43|6080.68|6080.18|6080.93|6080.43|6080.68|6080.18|431
1733429770000|2024-12-05 20:16:10|6080.8|6080.3|6080.68|6080.18|6080.93|6080.43|6080.68|6080.18|155
1733429780000|2024-12-05 20:16:20|6080.43|6079.93|6080.43|6079.93|6080.43|6079.93|6080.43|6079.93|303
1733429790000|2024-12-05 20:16:30|6080.3|6079.8|6080.18|6079.68|6080.3|6079.8|6079.93|6079.43|191
1733429800000|2024-12-05 20:16:40|6079.93|6079.43|6079.43|6078.93|6079.93|6079.43|6079.43|6078.93|396
1733429810000|2024-12-05 20:16:50|6079.68|6079.18|6079.68|6079.18|6079.68|6079.18|6079.55|6079.05|224
1733429820000|2024-12-05 20:17:00|6079.93|6079.43|6080.18|6079.68|6080.18|6079.68|6079.93|6079.43|245
1733429830000|2024-12-05 20:17:10|6079.93|6079.43|6080.18|6079.68|6080.3|6079.8|6079.93|6079.43|297
1733429840000|2024-12-05 20:17:20|6079.93|6079.43|6079.68|6079.18|6080.18|6079.68|6079.68|6079.18|166
1733429850000|2024-12-05 20:17:30|6079.93|6079.43|6079.93|6079.43|6079.93|6079.43|6079.93|6079.43|123
1733429860000|2024-12-05 20:17:40|6080.18|6079.68|6079.93|6079.43|6080.18|6079.68|6079.93|6079.43|217
1733429870000|2024-12-05 20:17:50|6079.8|6079.3|6079.93|6079.43|6079.93|6079.43|6079.68|6079.18|140
1733429880000|2024-12-05 20:18:00|6079.68|6079.18|6079.18|6078.68|6079.68|6079.18|6079.18|6078.68|291
1733429890000|2024-12-05 20:18:10|6079.43|6078.93|6079.43|6078.93|6079.43|6078.93|6079.43|6078.93|529
1733429900000|2024-12-05 20:18:20|6079.3|6078.8|6079.43|6078.93|6079.68|6079.18|6079.3|6078.8|261
1733429910000|2024-12-05 20:18:30|6079.68|6079.18|6079.43|6078.93|6079.68|6079.18|6079.18|6078.68|210
1733429920000|2024-12-05 20:18:40|6079.3|6078.8|6078.93|6078.43|6079.43|6078.93|6078.93|6078.43|296
1733429930000|2024-12-05 20:18:50|6079.05|6078.55|6079.68|6079.18|6079.68|6079.18|6079.05|6078.55|287
1733429940000|2024-12-05 20:19:00|6079.43|6078.93|6079.68|6079.18|6079.93|6079.43|6079.43|6078.93|326
1733429950000|2024-12-05 20:19:10|6079.93|6079.43|6079.3|6078.8|6079.93|6079.43|6079.18|6078.68|453
1733429960000|2024-12-05 20:19:20|6079.18|6078.68|6079.68|6079.18|6079.68|6079.18|6078.93|6078.43|340
1733429970000|2024-12-05 20:19:30|6079.43|6078.93|6079.43|6078.93|6079.68|6079.18|6079.43|6078.93|175
1733429980000|2024-12-05 20:19:40|6079.3|6078.8|6079.43|6078.93|6079.43|6078.93|6079.18|6078.68|135
1733429990000|2024-12-05 20:19:50|6079.93|6079.43|6080.18|6079.68|6080.43|6079.93|6079.68|6079.18|380
1733430000000|2024-12-05 20:20:00|6080.26|6079.76|6079.51|6079.01|6080.26|6079.76|6079.51|6079.01|413
1733430010000|2024-12-05 20:20:10|6079.76|6079.26|6079.76|6079.26|6079.76|6079.26|6079.51|6079.01|105
1733430020000|2024-12-05 20:20:20|6080.01|6079.51|6079.76|6079.26|6080.01|6079.51|6079.76|6079.26|331
1733430030000|2024-12-05 20:20:30|||||||||7
1733430040000|2024-12-05 20:20:40|6079.51|6079.01|6080.26|6079.76|6080.26|6079.76|6079.51|6079.01|433
1733430050000|2024-12-05 20:20:50|6080.38|6079.88|6080.51|6080.01|6080.76|6080.26|6080.38|6079.88|517
1733430060000|2024-12-05 20:21:00|6080.38|6079.88|6080.76|6080.26|6080.76|6080.26|6080.26|6079.76|461
1733430070000|2024-12-05 20:21:10|6080.51|6080.01|6080.26|6079.76|6080.51|6080.01|6080.26|6079.76|281
1733430080000|2024-12-05 20:21:20|6080.01|6079.51|6080.76|6080.26|6080.76|6080.26|6080.01|6079.51|447
1733430090000|2024-12-05 20:21:30|6080.51|6080.01|6080.51|6080.01|6080.51|6080.01|6080.51|6080.01|517
1733430100000|2024-12-05 20:21:40|6080.38|6079.88|6080.26|6079.76|6080.51|6080.01|6080.26|6079.76|166
1733430110000|2024-12-05 20:21:50|6080.51|6080.01|6080.51|6080.01|6080.51|6080.01|6080.51|6080.01|127
1733430120000|2024-12-05 20:22:00|6080.76|6080.26|6081.01|6080.51|6081.01|6080.51|6080.76|6080.26|597
1733430130000|2024-12-05 20:22:10|6080.76|6080.26|6081.01|6080.51|6081.01|6080.51|6080.51|6080.01|316
1733430140000|2024-12-05 20:22:20|6081.26|6080.76|6081.01|6080.51|6081.51|6081.01|6081.01|6080.51|601
1733430150000|2024-12-05 20:22:30|6081.13|6080.63|6081.51|6081.01|6081.51|6081.01|6081.13|6080.63|245
1733430160000|2024-12-05 20:22:40|6081.76|6081.26|6082.26|6081.76|6082.26|6081.76|6081.76|6081.26|996
1733430170000|2024-12-05 20:22:50|6082.01|6081.51|6082.26|6081.76|6082.26|6081.76|6082.01|6081.51|351
1733430180000|2024-12-05 20:23:00|6082.38|6081.88|6081.51|6081.01|6082.38|6081.88|6081.51|6081.01|419
1733430190000|2024-12-05 20:23:10|6081.76|6081.26|6081.51|6081.01|6081.76|6081.26|6081.51|6081.01|328
1733430200000|2024-12-05 20:23:20|6081.63|6081.13|6081.26|6080.76|6081.76|6081.26|6081.26|6080.76|213
1733430210000|2024-12-05 20:23:30|6081.01|6080.51|6081.01|6080.51|6081.01|6080.51|6080.76|6080.26|295
1733430220000|2024-12-05 20:23:40|6080.76|6080.26|6081.01|6080.51|6081.01|6080.51|6080.76|6080.26|36
1733430230000|2024-12-05 20:23:50|6081.26|6080.76|6081.51|6081.01|6081.51|6081.01|6081.26|6080.76|147
1733430240000|2024-12-05 20:24:00|6081.26|6080.76|6081.26|6080.76|6081.51|6081.01|6081.26|6080.76|182
1733430250000|2024-12-05 20:24:10|6081.01|6080.51|6081.01|6080.51|6081.51|6081.01|6081.01|6080.51|228
1733430260000|2024-12-05 20:24:20|6080.76|6080.26|6080.51|6080.01|6081.01|6080.51|6080.51|6080.01|285
1733430270000|2024-12-05 20:24:30|6080.38|6079.88|6080.51|6080.01|6080.51|6080.01|6080.26|6079.76|182
1733430280000|2024-12-05 20:24:40|6080.26|6079.76|6080.26|6079.76|6080.26|6079.76|6080.01|6079.51|270
1733430290000|2024-12-05 20:24:50|6080.13|6079.63|6080.01|6079.51|6080.26|6079.76|6079.76|6079.26|345
1733430300000|2024-12-05 20:25:00|||||||||157
1733430310000|2024-12-05 20:25:10|6079.88|6079.38|6079.51|6079.01|6079.88|6079.38|6079.51|6079.01|451
1733430320000|2024-12-05 20:25:20|6079.76|6079.26|6079.51|6079.01|6079.76|6079.26|6079.51|6079.01|296
1733430330000|2024-12-05 20:25:30|6079.63|6079.13|6079.76|6079.26|6080.01|6079.51|6079.63|6079.13|192
1733430340000|2024-12-05 20:25:40|6080.01|6079.51|6080.01|6079.51|6080.26|6079.76|6080.01|6079.51|172
1733430350000|2024-12-05 20:25:50|6079.76|6079.26|6079.76|6079.26|6079.76|6079.26|6079.76|6079.26|272
1733430360000|2024-12-05 20:26:00|6079.63|6079.13|6078.76|6078.26|6079.76|6079.26|6078.51|6078.01|916
1733430370000|2024-12-05 20:26:10|6078.51|6078.01|6077.26|6076.76|6078.76|6078.26|6077.26|6076.76|2933
1733430380000|2024-12-05 20:26:20|6077.51|6077.01|6078.76|6078.26|6078.76|6078.26|6077.26|6076.76|1150
1733430390000|2024-12-05 20:26:30|6078.51|6078.01|6078.51|6078.01|6078.76|6078.26|6078.51|6078.01|279
1733430400000|2024-12-05 20:26:40|6078.38|6077.88|6078.26|6077.76|6078.38|6077.88|6078.26|6077.76|234
1733430410000|2024-12-05 20:26:50|6078.01|6077.51|6078.01|6077.51|6078.51|6078.01|6077.76|6077.26|575
1733430420000|2024-12-05 20:27:00|6078.26|6077.76|6078.01|6077.51|6078.26|6077.76|6078.01|6077.51|218
1733430430000|2024-12-05 20:27:10|6077.76|6077.26|6077.76|6077.26|6078.01|6077.51|6077.76|6077.26|295
1733430440000|2024-12-05 20:27:20|6077.51|6077.01|6076.51|6076.01|6077.76|6077.26|6076.51|6076.01|1139
1733430450000|2024-12-05 20:27:30|6076.76|6076.26|6077.76|6077.26|6077.76|6077.26|6076.76|6076.26|1186
1733430460000|2024-12-05 20:27:40|6078.01|6077.51|6078.01|6077.51|6078.01|6077.51|6077.38|6076.88|446
1733430470000|2024-12-05 20:27:50|6077.76|6077.26|6078.01|6077.51|6078.01|6077.51|6077.76|6077.26|257
1733430480000|2024-12-05 20:28:00|6078.26|6077.76|6077.76|6077.26|6078.26|6077.76|6077.76|6077.26|468
1733430490000|2024-12-05 20:28:10|6077.63|6077.13|6078.51|6078.01|6078.51|6078.01|6077.51|6077.01|482
1733430500000|2024-12-05 20:28:20|6078.63|6078.13|6078.26|6077.76|6078.76|6078.26|6078.26|6077.76|433
1733430510000|2024-12-05 20:28:30|6078.13|6077.63|6078.01|6077.51|6078.51|6078.01|6078.01|6077.51|391
1733430520000|2024-12-05 20:28:40|6077.76|6077.26|6077.51|6077.01|6078.01|6077.51|6077.51|6077.01|444
1733430530000|2024-12-05 20:28:50|6077.63|6077.13|6077.51|6077.01|6077.76|6077.26|6077.51|6077.01|382
1733430540000|2024-12-05 20:29:00|6078.01|6077.51|6078.26|6077.76|6078.26|6077.76|6077.76|6077.26|351
1733430550000|2024-12-05 20:29:10|6078.01|6077.51|6078.01|6077.51|6078.01|6077.51|6077.76|6077.26|386
1733430560000|2024-12-05 20:29:20|6077.76|6077.26|6077.76|6077.26|6077.76|6077.26|6077.76|6077.26|131
1733430570000|2024-12-05 20:29:30|6078.01|6077.51|6077.76|6077.26|6078.01|6077.51|6077.51|6077.01|334
1733430580000|2024-12-05 20:29:40|6078.01|6077.51|6077.51|6077.01|6078.01|6077.51|6077.26|6076.76|268
1733430590000|2024-12-05 20:29:50|6077.76|6077.26|6077.76|6077.26|6078.01|6077.51|6077.76|6077.26|182
1733430600000|2024-12-05 20:30:00|6077.51|6077.01|6078.01|6077.51|6078.26|6077.76|6077.51|6077.01|651
1733430610000|2024-12-05 20:30:10|6077.88|6077.38|6078.26|6077.76|6078.26|6077.76|6077.76|6077.26|219
1733430620000|2024-12-05 20:30:20|6078.01|6077.51|6078.01|6077.51|6078.01|6077.51|6077.76|6077.26|367
1733430630000|2024-12-05 20:30:30|6077.76|6077.26|6077.76|6077.26|6077.76|6077.26|6077.51|6077.01|303
1733430640000|2024-12-05 20:30:40|6077.88|6077.38|6077.76|6077.26|6078.01|6077.51|6077.76|6077.26|291
1733430650000|2024-12-05 20:30:50|6077.88|6077.38|6077.51|6077.01|6078.01|6077.51|6077.26|6076.76|757
1733430660000|2024-12-05 20:31:00|6077.26|6076.76|6077.26|6076.76|6077.51|6077.01|6077.26|6076.76|235
1733430670000|2024-12-05 20:31:10|6077.13|6076.63|6077.01|6076.51|6077.26|6076.76|6077.01|6076.51|403
1733430680000|2024-12-05 20:31:20|6077.51|6077.01|6077.26|6076.76|6077.51|6077.01|6077.26|6076.76|238
1733430690000|2024-12-05 20:31:30|6077.51|6077.01|6077.26|6076.76|6077.51|6077.01|6077.26|6076.76|257
1733430700000|2024-12-05 20:31:40|6077.01|6076.51|6076.76|6076.26|6077.01|6076.51|6076.76|6076.26|439
1733430710000|2024-12-05 20:31:50|6077.01|6076.51|6077.26|6076.76|6077.26|6076.76|6077.01|6076.51|264
1733430720000|2024-12-05 20:32:00|6077.13|6076.63|6077.76|6077.26|6077.76|6077.26|6077.01|6076.51|232
1733430730000|2024-12-05 20:32:10|6078.01|6077.51|6077.76|6077.26|6078.01|6077.51|6077.51|6077.01|595
1733430740000|2024-12-05 20:32:20|6077.88|6077.38|6077.51|6077.01|6078.26|6077.76|6077.51|6077.01|568
1733430750000|2024-12-05 20:32:30|6077.26|6076.76|6077.26|6076.76|6077.76|6077.26|6077.26|6076.76|426
1733430760000|2024-12-05 20:32:40|6077.01|6076.51|6077.01|6076.51|6077.01|6076.51|6076.76|6076.26|955
1733430770000|2024-12-05 20:32:50|6076.76|6076.26|6077.76|6077.26|6078.01|6077.51|6076.76|6076.26|887
1733430780000|2024-12-05 20:33:00|6078.01|6077.51|6077.51|6077.01|6078.01|6077.51|6077.51|6077.01|376
1733430790000|2024-12-05 20:33:10|6077.76|6077.26|6077.26|6076.76|6077.76|6077.26|6077.26|6076.76|293
1733430800000|2024-12-05 20:33:20|6077.51|6077.01|6077.26|6076.76|6077.51|6077.01|6077.26|6076.76|318
1733430810000|2024-12-05 20:33:30|6077.13|6076.63|6077.01|6076.51|6077.26|6076.76|6077.01|6076.51|354
1733430820000|2024-12-05 20:33:40|6077.26|6076.76|6077.26|6076.76|6077.26|6076.76|6077.26|6076.76|33
1733430830000|2024-12-05 20:33:50|6077.01|6076.51|6077.26|6076.76|6077.26|6076.76|6076.88|6076.38|214
1733430840000|2024-12-05 20:34:00|6077.51|6077.01|6078.01|6077.51|6078.01|6077.51|6077.51|6077.01|837
1733430850000|2024-12-05 20:34:10|6078.26|6077.76|6078.01|6077.51|6078.26|6077.76|6078.01|6077.51|342
1733430860000|2024-12-05 20:34:20|6078.26|6077.76|6079.51|6079.01|6079.51|6079.01|6078.26|6077.76|944
1733430870000|2024-12-05 20:34:30|6079.76|6079.26|6080.26|6079.76|6080.26|6079.76|6079.51|6079.01|1146
1733430880000|2024-12-05 20:34:40|6080.01|6079.51|6079.76|6079.26|6080.26|6079.76|6079.76|6079.26|550
1733430890000|2024-12-05 20:34:50|6080.01|6079.51|6080.51|6080.01|6080.51|6080.01|6080.01|6079.51|865
1733430900000|2024-12-05 20:35:00|6080.76|6080.26|6080.26|6079.76|6080.76|6080.26|6080.26|6079.76|430
1733430910000|2024-12-05 20:35:10|6080.51|6080.01|6081.01|6080.51|6081.01|6080.51|6080.51|6080.01|328
1733430920000|2024-12-05 20:35:20|6081.26|6080.76|6080.51|6080.01|6081.26|6080.76|6080.26|6079.76|877
1733430930000|2024-12-05 20:35:30|6080.76|6080.26|6080.76|6080.26|6081.01|6080.51|6080.26|6079.76|480
1733430940000|2024-12-05 20:35:40|||||||||119
1733430950000|2024-12-05 20:35:50|6080.88|6080.38|6080.76|6080.26|6081.26|6080.76|6080.76|6080.26|626
1733430960000|2024-12-05 20:36:00|6081.01|6080.51|6081.01|6080.51|6081.01|6080.51|6080.76|6080.26|280
1733430970000|2024-12-05 20:36:10|6080.88|6080.38|6081.01|6080.51|6081.26|6080.76|6080.76|6080.26|707
1733430980000|2024-12-05 20:36:20|6080.76|6080.26|6080.76|6080.26|6081.01|6080.51|6080.51|6080.01|319
1733430990000|2024-12-05 20:36:30|6081.01|6080.51|6081.26|6080.76|6081.26|6080.76|6081.01|6080.51|255
1733431000000|2024-12-05 20:36:40|6081.51|6081.01|6081.76|6081.26|6081.76|6081.26|6081.51|6081.01|323
1733431010000|2024-12-05 20:36:50|6082.01|6081.51|6082.26|6081.76|6082.26|6081.76|6082.01|6081.51|425
1733431020000|2024-12-05 20:37:00|6082.13|6081.63|6081.51|6081.01|6082.13|6081.63|6081.51|6081.01|429
1733431030000|2024-12-05 20:37:10|6082.01|6081.51|6082.01|6081.51|6082.26|6081.76|6081.76|6081.26|431
1733431040000|2024-12-05 20:37:20|6082.13|6081.63|6082.51|6082.01|6082.51|6082.01|6082.13|6081.63|413
1733431050000|2024-12-05 20:37:30|6082.26|6081.76|6082.26|6081.76|6082.51|6082.01|6082.01|6081.51|401
1733431060000|2024-12-05 20:37:40|6082.01|6081.51|6082.01|6081.51|6082.01|6081.51|6082.01|6081.51|325
1733431070000|2024-12-05 20:37:50|6081.76|6081.26|6081.76|6081.26|6082.01|6081.51|6081.76|6081.26|272
1733431080000|2024-12-05 20:38:00|6081.51|6081.01|6082.01|6081.51|6082.13|6081.63|6081.26|6080.76|719
1733431090000|2024-12-05 20:38:10|6082.26|6081.76|6082.01|6081.51|6082.26|6081.76|6082.01|6081.51|101
1733431100000|2024-12-05 20:38:20|6082.26|6081.76|6082.26|6081.76|6082.26|6081.76|6082.01|6081.51|228
1733431110000|2024-12-05 20:38:30|6082.01|6081.51|6082.26|6081.76|6082.51|6082.01|6082.01|6081.51|374
1733431120000|2024-12-05 20:38:40|6082.51|6082.01|6082.01|6081.51|6082.51|6082.01|6082.01|6081.51|355
1733431130000|2024-12-05 20:38:50|6082.26|6081.76|6082.76|6082.26|6082.76|6082.26|6082.26|6081.76|677
1733431140000|2024-12-05 20:39:00|||||||||304
1733431150000|2024-12-05 20:39:10|6083.01|6082.51|6082.76|6082.26|6083.01|6082.51|6082.76|6082.26|581
1733431160000|2024-12-05 20:39:20|6082.88|6082.38|6082.76|6082.26|6083.01|6082.51|6082.76|6082.26|190
1733431170000|2024-12-05 20:39:30|6082.51|6082.01|6082.51|6082.01|6082.63|6082.13|6081.76|6081.26|644
1733431180000|2024-12-05 20:39:40|6082.26|6081.76|6082.51|6082.01|6082.51|6082.01|6082.26|6081.76|325
1733431190000|2024-12-05 20:39:50|6082.26|6081.76|6082.26|6081.76|6082.51|6082.01|6082.26|6081.76|350
1733431200000|2024-12-05 20:40:00|6082.01|6081.51|6082.01|6081.51|6082.26|6081.76|6082.01|6081.51|285
1733431210000|2024-12-05 20:40:10|6082.13|6081.63|6082.51|6082.01|6082.51|6082.01|6082.01|6081.51|328
1733431220000|2024-12-05 20:40:20|6082.76|6082.26|6082.26|6081.76|6082.76|6082.26|6082.26|6081.76|249
1733431230000|2024-12-05 20:40:30|6082.13|6081.63|6082.26|6081.76|6082.26|6081.76|6082.01|6081.51|95
1733431240000|2024-12-05 20:40:40|||||||||142
1733431250000|2024-12-05 20:40:50|6082.51|6082.01|6082.51|6082.01|6082.51|6082.01|6082.38|6081.88|184
1733431260000|2024-12-05 20:41:00|6082.76|6082.26|6082.76|6082.26|6083.01|6082.51|6082.51|6082.01|473
1733431270000|2024-12-05 20:41:10|6082.51|6082.01|6082.51|6082.01|6082.51|6082.01|6082.26|6081.76|476
1733431280000|2024-12-05 20:41:20|6082.76|6082.26|6082.76|6082.26|6083.01|6082.51|6082.76|6082.26|405
1733431290000|2024-12-05 20:41:30|6083.01|6082.51|6082.01|6081.51|6083.01|6082.51|6082.01|6081.51|301
1733431300000|2024-12-05 20:41:40|6082.13|6081.63|6082.26|6081.76|6082.26|6081.76|6082.01|6081.51|375
1733431310000|2024-12-05 20:41:50|6082.13|6081.63|6082.26|6081.76|6082.26|6081.76|6082.13|6081.63|127
1733431320000|2024-12-05 20:42:00|6082.13|6081.63|6082.51|6082.01|6082.51|6082.01|6082.13|6081.63|328
1733431330000|2024-12-05 20:42:10|6082.38|6081.88|6082.51|6082.01|6082.51|6082.01|6082.26|6081.76|363
1733431340000|2024-12-05 20:42:20|6082.76|6082.26|6083.01|6082.51|6083.01|6082.51|6082.76|6082.26|312
1733431350000|2024-12-05 20:42:30|6082.76|6082.26|6082.26|6081.76|6082.76|6082.26|6082.01|6081.51|730
1733431360000|2024-12-05 20:42:40|6082.13|6081.63|6082.26|6081.76|6082.26|6081.76|6082.01|6081.51|235
1733431370000|2024-12-05 20:42:50|6082.13|6081.63|6082.01|6081.51|6082.26|6081.76|6082.01|6081.51|248
1733431380000|2024-12-05 20:43:00|6081.76|6081.26|6081.26|6080.76|6081.76|6081.26|6081.26|6080.76|919
1733431390000|2024-12-05 20:43:10|6081.01|6080.51|6081.01|6080.51|6081.01|6080.51|6080.76|6080.26|419
1733431400000|2024-12-05 20:43:20|6080.76|6080.26|6081.51|6081.01|6081.51|6081.01|6080.76|6080.26|326
1733431410000|2024-12-05 20:43:30|6081.26|6080.76|6081.26|6080.76|6081.26|6080.76|6081.01|6080.51|289
1733431420000|2024-12-05 20:43:40|||||||||115
1733431430000|2024-12-05 20:43:50|6081.51|6081.01|6081.76|6081.26|6081.76|6081.26|6081.51|6081.01|280
1733431440000|2024-12-05 20:44:00|6081.63|6081.13|6081.26|6080.76|6081.63|6081.13|6081.26|6080.76|438
1733431450000|2024-12-05 20:44:10|6081.01|6080.51|6082.26|6081.76|6082.26|6081.76|6081.01|6080.51|471
1733431460000|2024-12-05 20:44:20|||||||||68
1733431470000|2024-12-05 20:44:30|6082.13|6081.63|6082.01|6081.51|6082.13|6081.63|6082.01|6081.51|121
1733431480000|2024-12-05 20:44:40|6082.26|6081.76|6082.76|6082.26|6082.76|6082.26|6082.26|6081.76|458
1733431490000|2024-12-05 20:44:50|6083.01|6082.51|6083.01|6082.51|6083.26|6082.76|6082.76|6082.26|469
1733431500000|2024-12-05 20:45:00|6083.26|6082.76|6083.26|6082.76|6083.26|6082.76|6083.01|6082.51|371
1733431510000|2024-12-05 20:45:10|6083.51|6083.01|6083.51|6083.01|6083.51|6083.01|6083.51|6083.01|376
1733431520000|2024-12-05 20:45:20|6083.76|6083.26|6083.76|6083.26|6083.76|6083.26|6083.51|6083.01|580
1733431530000|2024-12-05 20:45:30|||||||||173
1733431540000|2024-12-05 20:45:40|6083.51|6083.01|6083.51|6083.01|6083.76|6083.26|6083.51|6083.01|223
1733431550000|2024-12-05 20:45:50|6083.38|6082.88|6082.51|6082.01|6083.38|6082.88|6082.51|6082.01|456
1733431560000|2024-12-05 20:46:00|6082.76|6082.26|6083.01|6082.51|6083.01|6082.51|6082.76|6082.26|281
1733431570000|2024-12-05 20:46:10|6082.76|6082.26|6082.76|6082.26|6082.76|6082.26|6082.76|6082.26|208
1733431580000|2024-12-05 20:46:20|6082.88|6082.38|6083.51|6083.01|6083.51|6083.01|6082.88|6082.38|622
1733431590000|2024-12-05 20:46:30|6083.76|6083.26|6083.76|6083.26|6084.01|6083.51|6083.76|6083.26|502
1733431600000|2024-12-05 20:46:40|6083.51|6083.01|6083.51|6083.01|6083.51|6083.01|6083.26|6082.76|285
1733431610000|2024-12-05 20:46:50|6083.63|6083.13|6083.76|6083.26|6083.76|6083.26|6083.63|6083.13|322
1733431620000|2024-12-05 20:47:00|6084.01|6083.51|6083.76|6083.26|6084.01|6083.51|6083.76|6083.26|618
1733431630000|2024-12-05 20:47:10|6083.51|6083.01|6083.26|6082.76|6083.51|6083.01|6083.26|6082.76|274
1733431640000|2024-12-05 20:47:20|6083.51|6083.01|6083.01|6082.51|6083.51|6083.01|6083.01|6082.51|260
1733431650000|2024-12-05 20:47:30|6083.26|6082.76|6083.51|6083.01|6083.51|6083.01|6083.26|6082.76|551
1733431660000|2024-12-05 20:47:40|6083.38|6082.88|6083.51|6083.01|6083.51|6083.01|6083.26|6082.76|325
1733431670000|2024-12-05 20:47:50|6083.38|6082.88|6083.51|6083.01|6083.51|6083.01|6083.26|6082.76|185
1733431680000|2024-12-05 20:48:00|6083.76|6083.26|6084.01|6083.51|6084.01|6083.51|6083.76|6083.26|279
1733431690000|2024-12-05 20:48:10|6083.88|6083.38|6084.01|6083.51|6084.01|6083.51|6083.51|6083.01|260
1733431700000|2024-12-05 20:48:20|6084.26|6083.76|6084.01|6083.51|6084.26|6083.76|6083.76|6083.26|421
1733431710000|2024-12-05 20:48:30|6083.88|6083.38|6083.51|6083.01|6083.88|6083.38|6083.51|6083.01|173
1733431720000|2024-12-05 20:48:40|6083.38|6082.88|6082.76|6082.26|6083.38|6082.88|6082.76|6082.26|500
1733431730000|2024-12-05 20:48:50|6083.01|6082.51|6083.26|6082.76|6083.26|6082.76|6083.01|6082.51|347
1733431740000|2024-12-05 20:49:00|6083.01|6082.51|6083.26|6082.76|6083.26|6082.76|6083.01|6082.51|176
1733431750000|2024-12-05 20:49:10|6083.38|6082.88|6083.01|6082.51|6083.51|6083.01|6083.01|6082.51|298
1733431760000|2024-12-05 20:49:20|6082.76|6082.26|6082.51|6082.01|6082.76|6082.26|6082.51|6082.01|225
1733431770000|2024-12-05 20:49:30|6082.26|6081.76|6081.51|6081.01|6082.51|6082.01|6081.51|6081.01|816
1733431780000|2024-12-05 20:49:40|6081.76|6081.26|6081.76|6081.26|6082.01|6081.51|6081.76|6081.26|661
1733431790000|2024-12-05 20:49:50|6081.88|6081.38|6082.01|6081.51|6082.01|6081.51|6081.76|6081.26|353
1733431800000|2024-12-05 20:50:00|6082.76|6082.26|6083.01|6082.51|6083.26|6082.76|6082.26|6081.76|2076
1733431810000|2024-12-05 20:50:10|6082.76|6082.26|6082.26|6081.76|6082.76|6082.26|6082.26|6081.76|342
1733431820000|2024-12-05 20:50:20|6082.38|6081.88|6082.51|6082.01|6082.63|6082.13|6082.26|6081.76|292
1733431830000|2024-12-05 20:50:30|6082.38|6081.88|6081.76|6081.26|6082.51|6082.01|6081.76|6081.26|339
1733431840000|2024-12-05 20:50:40|6081.63|6081.13|6081.26|6080.76|6081.76|6081.26|6081.26|6080.76|449
1733431850000|2024-12-05 20:50:50|6081.51|6081.01|6081.51|6081.01|6081.51|6081.01|6081.26|6080.76|315
1733431860000|2024-12-05 20:51:00|6081.76|6081.26|6081.76|6081.26|6081.76|6081.26|6081.51|6081.01|439
1733431870000|2024-12-05 20:51:10|6081.63|6081.13|6081.76|6081.26|6082.01|6081.51|6081.51|6081.01|561
1733431880000|2024-12-05 20:51:20|6081.51|6081.01|6081.51|6081.01|6081.76|6081.26|6081.51|6081.01|420
1733431890000|2024-12-05 20:51:30|6081.76|6081.26|6081.76|6081.26|6081.76|6081.26|6081.76|6081.26|247
1733431900000|2024-12-05 20:51:40|||||||||158
1733431910000|2024-12-05 20:51:50|6081.51|6081.01|6081.76|6081.26|6082.01|6081.51|6081.51|6081.01|505
1733431920000|2024-12-05 20:52:00|6082.01|6081.51|6081.51|6081.01|6082.01|6081.51|6081.51|6081.01|296
1733431930000|2024-12-05 20:52:10|6081.26|6080.76|6081.01|6080.51|6081.26|6080.76|6080.76|6080.26|705
1733431940000|2024-12-05 20:52:20|6080.76|6080.26|6081.51|6081.01|6081.51|6081.01|6080.63|6080.13|602
1733431950000|2024-12-05 20:52:30|6081.26|6080.76|6081.01|6080.51|6081.26|6080.76|6080.76|6080.26|685
1733431960000|2024-12-05 20:52:40|6080.76|6080.26|6081.01|6080.51|6081.26|6080.76|6080.76|6080.26|506
1733431970000|2024-12-05 20:52:50|6080.76|6080.26|6080.51|6080.01|6080.76|6080.26|6080.51|6080.01|605
1733431980000|2024-12-05 20:53:00|6080.76|6080.26|6080.76|6080.26|6081.26|6080.76|6080.51|6080.01|643
1733431990000|2024-12-05 20:53:10|6081.01|6080.51|6081.26|6080.76|6081.26|6080.76|6080.76|6080.26|356
1733432000000|2024-12-05 20:53:20|6081.13|6080.63|6081.26|6080.76|6081.76|6081.26|6081.13|6080.63|480
1733432010000|2024-12-05 20:53:30|6081.01|6080.51|6080.76|6080.26|6081.01|6080.51|6080.51|6080.01|349
1733432020000|2024-12-05 20:53:40|6081.01|6080.51|6080.76|6080.26|6081.01|6080.51|6080.76|6080.26|291
1733432030000|2024-12-05 20:53:50|6081.01|6080.51|6081.01|6080.51|6081.26|6080.76|6081.01|6080.51|280
1733432040000|2024-12-05 20:54:00|6081.26|6080.76|6080.76|6080.26|6081.26|6080.76|6080.76|6080.26|504
1733432050000|2024-12-05 20:54:10|6080.26|6079.76|6080.26|6079.76|6080.26|6079.76|6080.01|6079.51|890
1733432060000|2024-12-05 20:54:20|6080.13|6079.63|6080.01|6079.51|6080.26|6079.76|6080.01|6079.51|370
1733432070000|2024-12-05 20:54:30|6079.76|6079.26|6079.51|6079.01|6079.76|6079.26|6079.51|6079.01|818
1733432080000|2024-12-05 20:54:40|6078.76|6078.26|6077.51|6077.01|6078.76|6078.26|6076.76|6076.26|4545
1733432090000|2024-12-05 20:54:50|6077.76|6077.26|6077.26|6076.76|6077.76|6077.26|6077.01|6076.51|1522
1733432100000|2024-12-05 20:55:00|6077.51|6077.01|6076.76|6076.26|6078.01|6077.51|6076.76|6076.26|2600
1733432110000|2024-12-05 20:55:10|6077.01|6076.51|6077.51|6077.01|6077.76|6077.26|6077.01|6076.51|1291
1733432120000|2024-12-05 20:55:20|6077.26|6076.76|6077.26|6076.76|6077.51|6077.01|6077.13|6076.63|694
1733432130000|2024-12-05 20:55:30|6077.01|6076.51|6076.51|6076.01|6077.26|6076.76|6076.51|6076.01|1231
1733432140000|2024-12-05 20:55:40|6076.26|6075.76|6074.76|6074.26|6076.26|6075.76|6074.76|6074.26|3061
1733432150000|2024-12-05 20:55:50|6075.01|6074.51|6074.51|6074.01|6075.51|6075.01|6074.51|6074.01|2285
1733432160000|2024-12-05 20:56:00|6075.26|6074.76|6076.01|6075.51|6076.26|6075.76|6075.26|6074.76|2199
1733432170000|2024-12-05 20:56:10|6076.26|6075.76|6075.51|6075.01|6076.26|6075.76|6075.26|6074.76|1264
1733432180000|2024-12-05 20:56:20|6075.38|6074.88|6075.51|6075.01|6075.76|6075.26|6075.26|6074.76|634
1733432190000|2024-12-05 20:56:30|6075.76|6075.26|6076.26|6075.76|6076.26|6075.76|6075.26|6074.76|1029
1733432200000|2024-12-05 20:56:40|6076.01|6075.51|6075.51|6075.01|6076.01|6075.51|6075.51|6075.01|713
1733432210000|2024-12-05 20:56:50|6075.26|6074.76|6075.26|6074.76|6075.51|6075.01|6075.26|6074.76|815
1733432220000|2024-12-05 20:57:00|6074.51|6074.01|6075.01|6074.51|6075.01|6074.51|6074.51|6074.01|1340
1733432230000|2024-12-05 20:57:10|6074.76|6074.26|6073.76|6073.26|6075.01|6074.51|6073.51|6073.01|1872
1733432240000|2024-12-05 20:57:20|6074.01|6073.51|6074.51|6074.01|6074.76|6074.26|6074.01|6073.51|773
1733432250000|2024-12-05 20:57:30|6074.26|6073.76|6074.76|6074.26|6074.76|6074.26|6074.26|6073.76|1062
1733432260000|2024-12-05 20:57:40|6075.26|6074.76|6075.26|6074.76|6075.26|6074.76|6075.26|6074.76|665
1733432270000|2024-12-05 20:57:50|6075.01|6074.51|6075.01|6074.51|6075.01|6074.51|6075.01|6074.51|553
1733432280000|2024-12-05 20:58:00|6075.26|6074.76|6075.51|6075.01|6075.51|6075.01|6075.26|6074.76|905
1733432290000|2024-12-05 20:58:10|6075.26|6074.76|6075.51|6075.01|6076.01|6075.51|6075.01|6074.51|2024
1733432300000|2024-12-05 20:58:20|6075.26|6074.76|6075.26|6074.76|6075.26|6074.76|6074.76|6074.26|1388
1733432310000|2024-12-05 20:58:30|6075.76|6075.26|6075.51|6075.01|6075.76|6075.26|6075.26|6074.76|1177
1733432320000|2024-12-05 20:58:40|6075.26|6074.76|6075.26|6074.76|6075.76|6075.26|6075.26|6074.76|939
1733432330000|2024-12-05 20:58:50|6075.01|6074.51|6075.38|6074.88|6075.38|6074.88|6075.01|6074.51|833
1733432340000|2024-12-05 20:59:00|6075.26|6074.76|6074.26|6073.76|6075.26|6074.76|6074.26|6073.76|2916
1733432350000|2024-12-05 20:59:10|6074.51|6074.01|6075.51|6075.01|6075.51|6075.01|6074.26|6073.76|2684
1733432360000|2024-12-05 20:59:20|6075.26|6074.76|6075.01|6074.51|6075.26|6074.76|6074.76|6074.26|2341
1733432370000|2024-12-05 20:59:30|6074.76|6074.26|6075.01|6074.51|6075.76|6075.26|6074.26|6073.76|5439
1733432380000|2024-12-05 20:59:40|6074.76|6074.26|6076.76|6076.26|6076.76|6076.26|6074.26|6073.76|7883
1733432390000|2024-12-05 20:59:50|6076.51|6076.01|6076.76|6076.26|6077.76|6077.26|6075.76|6075.26|27514
1733432400000|2024-12-05 21:00:00|6076.08|6075.58|6074.43|6073.73|6076.43|6075.73|6074.43|6073.73|8867
1733432410000|2024-12-05 21:00:10|6074.68|6073.98|6075.18|6074.48|6075.43|6074.73|6074.43|6073.73|1962
1733432420000|2024-12-05 21:00:20|6074.93|6074.23|6075.18|6074.48|6075.18|6074.48|6074.93|6074.23|978
1733432430000|2024-12-05 21:00:30|6074.93|6074.23|6074.43|6073.73|6074.93|6074.23|6074.43|6073.73|788
1733432440000|2024-12-05 21:00:40|6074.18|6073.48|6074.18|6073.48|6074.18|6073.48|6073.93|6073.23|831
1733432450000|2024-12-05 21:00:50|6074.43|6073.73|6074.43|6073.73|6074.68|6073.98|6074.18|6073.48|682
1733432460000|2024-12-05 21:01:00|6074.68|6073.98|6074.43|6073.73|6074.68|6073.98|6074.43|6073.73|649
1733432470000|2024-12-05 21:01:10|6074.18|6073.48|6074.18|6073.48|6074.18|6073.48|6074.18|6073.48|246
1733432480000|2024-12-05 21:01:20|6073.93|6073.23|6073.18|6072.48|6073.93|6073.23|6073.18|6072.48|809
1733432490000|2024-12-05 21:01:30|6073.3|6072.6|6072.93|6072.23|6073.43|6072.73|6072.93|6072.23|571
1733432500000|2024-12-05 21:01:40|6073.18|6072.48|6073.43|6072.73|6073.43|6072.73|6073.18|6072.48|593
1733432510000|2024-12-05 21:01:50|6073.18|6072.48|6073.68|6072.98|6073.93|6073.23|6073.18|6072.48|698
1733432520000|2024-12-05 21:02:00|6073.8|6073.1|6073.43|6072.73|6073.93|6073.23|6073.43|6072.73|585
1733432530000|2024-12-05 21:02:10|6073.68|6072.98|6073.68|6072.98|6073.68|6072.98|6073.43|6072.73|271
1733432540000|2024-12-05 21:02:20|6073.93|6073.23|6073.68|6072.98|6073.93|6073.23|6073.68|6072.98|194
1733432550000|2024-12-05 21:02:30|6073.43|6072.73|6072.93|6072.23|6073.43|6072.73|6072.93|6072.23|256
1733432560000|2024-12-05 21:02:40|6073.18|6072.48|6072.93|6072.23|6073.18|6072.48|6072.93|6072.23|273
1733432570000|2024-12-05 21:02:50|||||||||64
1733432580000|2024-12-05 21:03:00|6072.68|6071.98|6072.68|6071.98|6072.93|6072.23|6072.68|6071.98|381
1733432590000|2024-12-05 21:03:10|6072.93|6072.23|6072.93|6072.23|6072.93|6072.23|6072.68|6071.98|383
1733432600000|2024-12-05 21:03:20|6073.18|6072.48|6073.18|6072.48|6073.68|6072.98|6073.18|6072.48|556
1733432610000|2024-12-05 21:03:30|6073.05|6072.35|6072.68|6071.98|6073.18|6072.48|6072.68|6071.98|476
1733432620000|2024-12-05 21:03:40|6072.93|6072.23|6072.93|6072.23|6072.93|6072.23|6072.93|6072.23|110
1733432630000|2024-12-05 21:03:50|6073.05|6072.35|6072.93|6072.23|6073.18|6072.48|6072.93|6072.23|132
1733432640000|2024-12-05 21:04:00|6072.68|6071.98|6072.18|6071.48|6072.68|6071.98|6072.18|6071.48|536
1733432650000|2024-12-05 21:04:10|6072.43|6071.73|6071.93|6071.23|6072.43|6071.73|6071.93|6071.23|660
1733432660000|2024-12-05 21:04:20|6072.05|6071.35|6072.18|6071.48|6072.18|6071.48|6071.93|6071.23|388
1733432670000|2024-12-05 21:04:30|6072.43|6071.73|6072.43|6071.73|6072.43|6071.73|6072.43|6071.73|371
1733432680000|2024-12-05 21:04:40|6072.68|6071.98|6072.43|6071.73|6072.68|6071.98|6072.43|6071.73|298
1733432690000|2024-12-05 21:04:50|6072.18|6071.48|6072.68|6071.98|6072.68|6071.98|6071.93|6071.23|471
1733432700000|2024-12-05 21:05:00|6072.8|6072.1|6072.68|6071.98|6072.8|6072.1|6072.43|6071.73|577
1733432710000|2024-12-05 21:05:10|6072.55|6071.85|6072.93|6072.23|6072.93|6072.23|6072.55|6071.85|192
1733432720000|2024-12-05 21:05:20|6072.68|6071.98|6072.93|6072.23|6072.93|6072.23|6072.68|6071.98|241
1733432730000|2024-12-05 21:05:30|||||||||85
1733432740000|2024-12-05 21:05:40|6073.05|6072.35|6073.18|6072.48|6073.18|6072.48|6073.05|6072.35|116
1733432750000|2024-12-05 21:05:50|||||||||94
1733432760000|2024-12-05 21:06:00|6073.43|6072.73|6073.43|6072.73|6073.43|6072.73|6073.18|6072.48|377
1733432770000|2024-12-05 21:06:10|||||||||18
1733432780000|2024-12-05 21:06:20|6073.68|6072.98|6073.68|6072.98|6073.68|6072.98|6073.68|6072.98|172
1733432790000|2024-12-05 21:06:30|6073.43|6072.73|6073.43|6072.73|6073.68|6072.98|6073.43|6072.73|372
1733432800000|2024-12-05 21:06:40|||||||||73
1733432810000|2024-12-05 21:06:50|6073.18|6072.48|6072.93|6072.23|6073.18|6072.48|6072.93|6072.23|194
1733432820000|2024-12-05 21:07:00|6073.05|6072.35|6073.18|6072.48|6073.18|6072.48|6073.05|6072.35|182
1733432830000|2024-12-05 21:07:10|||||||||114
1733432840000|2024-12-05 21:07:20|6073.05|6072.35|6072.93|6072.23|6073.05|6072.35|6072.93|6072.23|120
1733432850000|2024-12-05 21:07:30|6072.8|6072.1|6072.68|6071.98|6072.8|6072.1|6072.68|6071.98|214
1733432860000|2024-12-05 21:07:40|6072.93|6072.23|6072.68|6071.98|6072.93|6072.23|6072.68|6071.98|150
1733432870000|2024-12-05 21:07:50|6072.43|6071.73|6072.68|6071.98|6072.68|6071.98|6072.43|6071.73|222
1733432880000|2024-12-05 21:08:00|6072.55|6071.85|6071.93|6071.23|6072.55|6071.85|6071.93|6071.23|718
1733432890000|2024-12-05 21:08:10|6071.8|6071.1|6071.93|6071.23|6071.93|6071.23|6071.8|6071.1|116
1733432900000|2024-12-05 21:08:20|6071.68|6070.98|6071.93|6071.23|6071.93|6071.23|6071.68|6070.98|202
1733432910000|2024-12-05 21:08:30|6071.8|6071.1|6071.93|6071.23|6071.93|6071.23|6071.8|6071.1|112
1733432920000|2024-12-05 21:08:40|6071.8|6071.1|6071.43|6070.73|6071.8|6071.1|6071.43|6070.73|286
1733432930000|2024-12-05 21:08:50|6071.55|6070.85|6071.43|6070.73|6071.55|6070.85|6071.43|6070.73|197
1733432940000|2024-12-05 21:09:00|6071.68|6070.98|6071.68|6070.98|6071.68|6070.98|6071.68|6070.98|159
1733432950000|2024-12-05 21:09:10|||||||||34
1733432960000|2024-12-05 21:09:20|||||||||71
1733432970000|2024-12-05 21:09:30|6071.55|6070.85|6071.43|6070.73|6071.93|6071.23|6071.43|6070.73|407
1733432980000|2024-12-05 21:09:40|6071.18|6070.48|6071.18|6070.48|6071.43|6070.73|6071.18|6070.48|240
1733432990000|2024-12-05 21:09:50|6071.43|6070.73|6071.43|6070.73|6071.43|6070.73|6071.43|6070.73|152
1733433000000|2024-12-05 21:10:00|6071.18|6070.48|6070.93|6070.23|6071.43|6070.73|6070.93|6070.23|486
1733433010000|2024-12-05 21:10:10|||||||||93
1733433020000|2024-12-05 21:10:20|6071.43|6070.73|6071.43|6070.73|6071.43|6070.73|6071.18|6070.48|446
1733433030000|2024-12-05 21:10:30|||||||||23
1733433040000|2024-12-05 21:10:40|||||||||7
1733433050000|2024-12-05 21:10:50|6071.18|6070.48|6071.18|6070.48|6071.18|6070.48|6071.18|6070.48|324
1733433060000|2024-12-05 21:11:00|||||||||49
1733433070000|2024-12-05 21:11:10|||||||||7
1733433080000|2024-12-05 21:11:20|6070.93|6070.23|6070.93|6070.23|6070.93|6070.23|6070.93|6070.23|83
1733433090000|2024-12-05 21:11:30|6071.05|6070.35|6071.18|6070.48|6071.18|6070.48|6071.05|6070.35|101
1733433100000|2024-12-05 21:11:40|||||||||34
1733433110000|2024-12-05 21:11:50|||||||||134
1733433120000|2024-12-05 21:12:00|6071.3|6070.6|6071.43|6070.73|6071.68|6070.98|6071.3|6070.6|418
1733433130000|2024-12-05 21:12:10|6071.55|6070.85|6071.68|6070.98|6071.68|6070.98|6071.55|6070.85|119
1733433140000|2024-12-05 21:12:20|6071.43|6070.73|6071.43|6070.73|6071.43|6070.73|6071.43|6070.73|127
1733433150000|2024-12-05 21:12:30|||||||||11
1733433160000|2024-12-05 21:12:40|||||||||63
1733433170000|2024-12-05 21:12:50|6071.18|6070.48|6071.18|6070.48|6071.18|6070.48|6071.18|6070.48|129
1733433180000|2024-12-05 21:13:00|6070.93|6070.23|6070.93|6070.23|6071.18|6070.48|6070.93|6070.23|178
1733433190000|2024-12-05 21:13:10|6071.18|6070.48|6071.18|6070.48|6071.18|6070.48|6071.18|6070.48|69
1733433200000|2024-12-05 21:13:20|6070.93|6070.23|6070.93|6070.23|6071.18|6070.48|6070.93|6070.23|310
1733433210000|2024-12-05 21:13:30|||||||||10
1733433220000|2024-12-05 21:13:40|||||||||36
1733433230000|2024-12-05 21:13:50|6071.18|6070.48|6070.93|6070.23|6071.18|6070.48|6070.93|6070.23|143
1733433240000|2024-12-05 21:14:00|6070.68|6069.98|6070.68|6069.98|6070.68|6069.98|6070.43|6069.73|414
1733433250000|2024-12-05 21:14:10|||||||||101
1733433260000|2024-12-05 21:14:20|||||||||61
1733433270000|2024-12-05 21:14:30|||||||||33
1733433280000|2024-12-05 21:14:40|6070.93|6070.23|6070.68|6069.98|6070.93|6070.23|6070.68|6069.98|284
1733433290000|2024-12-05 21:14:50|6071.18|6070.48|6071.43|6070.73|6071.43|6070.73|6071.18|6070.48|355
1733433300000|2024-12-05 21:15:00|6071.18|6070.48|6071.18|6070.48|6071.18|6070.48|6071.18|6070.48|126
1733433310000|2024-12-05 21:15:10|6071.3|6070.6|6071.43|6070.73|6071.43|6070.73|6071.3|6070.6|139
1733433320000|2024-12-05 21:15:20|||||||||1
1733433330000|2024-12-05 21:15:30|6071.55|6070.85|6071.68|6070.98|6071.68|6070.98|6071.43|6070.73|111
1733433340000|2024-12-05 21:15:40|6071.43|6070.73|6071.43|6070.73|6071.43|6070.73|6071.43|6070.73|50
1733433350000|2024-12-05 21:15:50|6071.55|6070.85|6071.43|6070.73|6071.68|6070.98|6071.43|6070.73|53
1733433360000|2024-12-05 21:16:00|||||||||11
1733433370000|2024-12-05 21:16:10|||||||||16
1733433380000|2024-12-05 21:16:20|6071.18|6070.48|6070.93|6070.23|6071.18|6070.48|6070.93|6070.23|141
1733433390000|2024-12-05 21:16:30|6070.68|6069.98|6070.43|6069.73|6070.68|6069.98|6070.43|6069.73|132
1733433400000|2024-12-05 21:16:40|6070.3|6069.6|6070.18|6069.48|6070.43|6069.73|6070.18|6069.48|145
1733433410000|2024-12-05 21:16:50|6069.93|6069.23|6069.93|6069.23|6069.93|6069.23|6069.93|6069.23|74
1733433420000|2024-12-05 21:17:00|6070.18|6069.48|6070.18|6069.48|6070.18|6069.48|6070.18|6069.48|104
1733433430000|2024-12-05 21:17:10|6070.43|6069.73|6070.43|6069.73|6070.43|6069.73|6070.43|6069.73|45
1733433440000|2024-12-05 21:17:20|6070.3|6069.6|6070.18|6069.48|6070.3|6069.6|6070.18|6069.48|49
1733433450000|2024-12-05 21:17:30|6070.05|6069.35|6069.93|6069.23|6070.05|6069.35|6069.93|6069.23|33
1733433460000|2024-12-05 21:17:40|||||||||11
1733433470000|2024-12-05 21:17:50|6070.05|6069.35|6069.93|6069.23|6070.05|6069.35|6069.93|6069.23|91
1733433480000|2024-12-05 21:18:00|6070.05|6069.35|6070.18|6069.48|6070.18|6069.48|6070.05|6069.35|50
1733433490000|2024-12-05 21:18:10|6070.05|6069.35|6069.68|6068.98|6070.05|6069.35|6069.68|6068.98|109
1733433500000|2024-12-05 21:18:20|||||||||55
1733433510000|2024-12-05 21:18:30|6069.43|6068.73|6069.55|6068.85|6069.55|6068.85|6069.43|6068.73|51
1733433520000|2024-12-05 21:18:40|6069.68|6068.98|6069.43|6068.73|6069.68|6068.98|6069.43|6068.73|103
1733433530000|2024-12-05 21:18:50|6069.18|6068.48|6069.18|6068.48|6069.18|6068.48|6068.93|6068.23|227
1733433540000|2024-12-05 21:19:00|6069.05|6068.35|6069.18|6068.48|6069.18|6068.48|6068.93|6068.23|65
1733433550000|2024-12-05 21:19:10|6069.43|6068.73|6069.43|6068.73|6069.43|6068.73|6069.43|6068.73|85
1733433560000|2024-12-05 21:19:20|6069.68|6068.98|6069.43|6068.73|6069.68|6068.98|6069.43|6068.73|52
1733433570000|2024-12-05 21:19:30|6069.55|6068.85|6069.43|6068.73|6069.68|6068.98|6069.43|6068.73|46
1733433580000|2024-12-05 21:19:40|||||||||25
1733433590000|2024-12-05 21:19:50|6069.55|6068.85|6069.68|6068.98|6069.68|6068.98|6069.55|6068.85|38
1733433600000|2024-12-05 21:20:00|6069.55|6068.85|6069.43|6068.73|6069.55|6068.85|6069.43|6068.73|45
1733433610000|2024-12-05 21:20:10|6069.18|6068.48|6069.43|6068.73|6069.43|6068.73|6069.18|6068.48|53
1733433620000|2024-12-05 21:20:20|6069.55|6068.85|6069.93|6069.23|6069.93|6069.23|6069.55|6068.85|207
1733433630000|2024-12-05 21:20:30|6070.18|6069.48|6070.68|6069.98|6070.68|6069.98|6070.18|6069.48|225
1733433640000|2024-12-05 21:20:40|6070.55|6069.85|6070.68|6069.98|6070.68|6069.98|6070.55|6069.85|91
1733433650000|2024-12-05 21:20:50|||||||||15
1733433660000|2024-12-05 21:21:00|||||||||33
1733433670000|2024-12-05 21:21:10|6070.55|6069.85|6070.18|6069.48|6070.55|6069.85|6070.18|6069.48|50
1733433680000|2024-12-05 21:21:20|||||||||3
1733433690000|2024-12-05 21:21:30|6069.93|6069.23|6069.93|6069.23|6069.93|6069.23|6069.93|6069.23|11
1733433700000|2024-12-05 21:21:40|||||||||3
1733433710000|2024-12-05 21:21:50|||||||||5
1733433720000|2024-12-05 21:22:00|6070.18|6069.48|6070.18|6069.48|6070.18|6069.48|6070.18|6069.48|44
1733433730000|2024-12-05 21:22:10|6070.05|6069.35|6069.93|6069.23|6070.05|6069.35|6069.93|6069.23|9
1733433740000|2024-12-05 21:22:20|6070.18|6069.48|6069.93|6069.23|6070.18|6069.48|6069.93|6069.23|73
1733433750000|2024-12-05 21:22:30|6070.05|6069.35|6069.93|6069.23|6070.18|6069.48|6069.93|6069.23|36
1733433760000|2024-12-05 21:22:40|6070.18|6069.48|6070.43|6069.73|6070.43|6069.73|6070.18|6069.48|69
1733433770000|2024-12-05 21:22:50|||||||||80
1733433780000|2024-12-05 21:23:00|6070.55|6069.85|6070.68|6069.98|6070.68|6069.98|6070.43|6069.73|168
1733433790000|2024-12-05 21:23:10|||||||||3
1733433800000|2024-12-05 21:23:20|6070.43|6069.73|6070.43|6069.73|6070.43|6069.73|6070.43|6069.73|135
1733433810000|2024-12-05 21:23:30|6070.55|6069.85|6070.68|6069.98|6070.68|6069.98|6070.43|6069.73|53
1733433830000|2024-12-05 21:23:50|6070.8|6070.1|6070.93|6070.23|6070.93|6070.23|6070.8|6070.1|98
1733433840000|2024-12-05 21:24:00|6071.18|6070.48|6071.18|6070.48|6071.18|6070.48|6071.18|6070.48|107
1733433850000|2024-12-05 21:24:10|||||||||37
1733433860000|2024-12-05 21:24:20|6071.3|6070.6|6071.43|6070.73|6071.43|6070.73|6071.3|6070.6|120
1733433870000|2024-12-05 21:24:30|||||||||51
1733433880000|2024-12-05 21:24:40|||||||||35
1733433890000|2024-12-05 21:24:50|6071.18|6070.48|6071.18|6070.48|6071.18|6070.48|6071.18|6070.48|37
1733433900000|2024-12-05 21:25:00|6071.3|6070.6|6071.43|6070.73|6071.43|6070.73|6071.18|6070.48|157
1733433910000|2024-12-05 21:25:10|6071.68|6070.98|6071.68|6070.98|6071.68|6070.98|6071.68|6070.98|64
1733433920000|2024-12-05 21:25:20|||||||||32
1733433930000|2024-12-05 21:25:30|||||||||34
1733433940000|2024-12-05 21:25:40|||||||||21
1733433950000|2024-12-05 21:25:50|6071.8|6071.1|6071.93|6071.23|6071.93|6071.23|6071.8|6071.1|73
1733433960000|2024-12-05 21:26:00|6072.18|6071.48|6072.18|6071.48|6072.18|6071.48|6072.18|6071.48|89
1733433970000|2024-12-05 21:26:10|6072.3|6071.6|6072.18|6071.48|6072.3|6071.6|6072.18|6071.48|72
1733433980000|2024-12-05 21:26:20|6072.3|6071.6|6072.43|6071.73|6072.43|6071.73|6072.18|6071.48|70
1733433990000|2024-12-05 21:26:30|6072.55|6071.85|6072.68|6071.98|6072.68|6071.98|6072.55|6071.85|53
1733434000000|2024-12-05 21:26:40|||||||||28
1733434010000|2024-12-05 21:26:50|6072.93|6072.23|6072.93|6072.23|6072.93|6072.23|6072.68|6071.98|97
1733434020000|2024-12-05 21:27:00|6072.8|6072.1|6072.68|6071.98|6072.8|6072.1|6072.68|6071.98|38
1733434030000|2024-12-05 21:27:10|6072.93|6072.23|6072.93|6072.23|6072.93|6072.23|6072.93|6072.23|63
1733434040000|2024-12-05 21:27:20|6073.05|6072.35|6073.18|6072.48|6073.18|6072.48|6073.05|6072.35|83
1733434050000|2024-12-05 21:27:30|||||||||34
1733434060000|2024-12-05 21:27:40|6072.93|6072.23|6072.68|6071.98|6072.93|6072.23|6072.68|6071.98|83
1733434070000|2024-12-05 21:27:50|||||||||13
1733434080000|2024-12-05 21:28:00|6072.43|6071.73|6072.43|6071.73|6072.43|6071.73|6072.43|6071.73|111
1733434090000|2024-12-05 21:28:10|6072.55|6071.85|6072.68|6071.98|6072.68|6071.98|6072.55|6071.85|12
1733434100000|2024-12-05 21:28:20|||||||||25
1733434110000|2024-12-05 21:28:30|||||||||17
1733434120000|2024-12-05 21:28:40|6072.43|6071.73|6072.43|6071.73|6072.43|6071.73|6072.43|6071.73|100
1733434130000|2024-12-05 21:28:50|||||||||45
1733434140000|2024-12-05 21:29:00|||||||||22
1733434150000|2024-12-05 21:29:10|6072.18|6071.48|6072.43|6071.73|6072.68|6071.98|6072.18|6071.48|200
1733434160000|2024-12-05 21:29:20|||||||||2
1733434170000|2024-12-05 21:29:30|6072.55|6071.85|6072.68|6071.98|6072.68|6071.98|6072.43|6071.73|26
1733434190000|2024-12-05 21:29:50|||||||||25
1733434200000|2024-12-05 21:30:00|6072.93|6072.23|6073.18|6072.48|6073.18|6072.48|6072.68|6071.98|152
1733434210000|2024-12-05 21:30:10|6072.93|6072.23|6072.93|6072.23|6072.93|6072.23|6072.93|6072.23|20
1733434220000|2024-12-05 21:30:20|||||||||4
1733434230000|2024-12-05 21:30:30|6072.8|6072.1|6072.8|6072.1|6072.8|6072.1|6072.8|6072.1|12
1733434240000|2024-12-05 21:30:40|6072.68|6071.98|6072.68|6071.98|6072.68|6071.98|6072.68|6071.98|93
1733434250000|2024-12-05 21:30:50|6072.93|6072.23|6072.93|6072.23|6072.93|6072.23|6072.93|6072.23|32
1733434260000|2024-12-05 21:31:00|6072.68|6071.98|6073.05|6072.35|6073.05|6072.35|6072.68|6071.98|96
1733434270000|2024-12-05 21:31:10|6072.93|6072.23|6072.93|6072.23|6073.18|6072.48|6072.93|6072.23|66
1733434280000|2024-12-05 21:31:20|6073.18|6072.48|6072.93|6072.23|6073.18|6072.48|6072.93|6072.23|13
1733434300000|2024-12-05 21:31:40|||||||||47
1733434310000|2024-12-05 21:31:50|||||||||117
1733434320000|2024-12-05 21:32:00|6073.05|6072.35|6073.43|6072.73|6073.43|6072.73|6073.05|6072.35|73
1733434330000|2024-12-05 21:32:10|||||||||30
1733434340000|2024-12-05 21:32:20|6073.3|6072.6|6073.43|6072.73|6073.43|6072.73|6073.3|6072.6|24
1733434350000|2024-12-05 21:32:30|6073.18|6072.48|6073.18|6072.48|6073.18|6072.48|6073.18|6072.48|34
1733434360000|2024-12-05 21:32:40|||||||||4
1733434370000|2024-12-05 21:32:50|||||||||13
1733434390000|2024-12-05 21:33:10|||||||||5
1733434400000|2024-12-05 21:33:20|6073.43|6072.73|6073.43|6072.73|6073.43|6072.73|6073.43|6072.73|68
1733434410000|2024-12-05 21:33:30|||||||||11
1733434420000|2024-12-05 21:33:40|||||||||13
1733434430000|2024-12-05 21:33:50|||||||||6
1733434440000|2024-12-05 21:34:00|||||||||4
1733434450000|2024-12-05 21:34:10|6073.68|6072.98|6073.68|6072.98|6073.68|6072.98|6073.68|6072.98|62
1733434460000|2024-12-05 21:34:20|||||||||10
1733434470000|2024-12-05 21:34:30|||||||||4
1733434480000|2024-12-05 21:34:40|||||||||19
1733434490000|2024-12-05 21:34:50|||||||||8
1733434500000|2024-12-05 21:35:00|6073.43|6072.73|6073.43|6072.73|6073.43|6072.73|6073.43|6072.73|57
1733434510000|2024-12-05 21:35:10|6073.3|6072.6|6073.18|6072.48|6073.3|6072.6|6073.18|6072.48|23
1733434520000|2024-12-05 21:35:20|6072.93|6072.23|6072.93|6072.23|6072.93|6072.23|6072.93|6072.23|22
1733434530000|2024-12-05 21:35:30|6073.18|6072.48|6073.18|6072.48|6073.18|6072.48|6073.05|6072.35|64
1733434540000|2024-12-05 21:35:40|||||||||3
1733434550000|2024-12-05 21:35:50|||||||||2
1733434560000|2024-12-05 21:36:00|6073.05|6072.35|6073.05|6072.35|6073.18|6072.48|6073.05|6072.35|75
1733434570000|2024-12-05 21:36:10|6073.18|6072.48|6073.18|6072.48|6073.18|6072.48|6073.05|6072.35|4
1733434580000|2024-12-05 21:36:20|6073.05|6072.35|6072.93|6072.23|6073.05|6072.35|6072.93|6072.23|5
1733434590000|2024-12-05 21:36:30|||||||||1
1733434600000|2024-12-05 21:36:40|||||||||46
1733434610000|2024-12-05 21:36:50|||||||||3
1733434620000|2024-12-05 21:37:00|||||||||21
1733434630000|2024-12-05 21:37:10|6073.18|6072.48|6073.18|6072.48|6073.18|6072.48|6073.18|6072.48|31
1733434640000|2024-12-05 21:37:20|||||||||2
1733434650000|2024-12-05 21:37:30|||||||||7
1733434660000|2024-12-05 21:37:40|||||||||10
1733434670000|2024-12-05 21:37:50|6073.43|6072.73|6073.18|6072.48|6073.43|6072.73|6073.05|6072.35|186
1733434690000|2024-12-05 21:38:10|6072.93|6072.23|6072.93|6072.23|6072.93|6072.23|6072.93|6072.23|63
1733434710000|2024-12-05 21:38:30|||||||||4
1733434720000|2024-12-05 21:38:40|||||||||40
1733434730000|2024-12-05 21:38:50|||||||||3
1733434740000|2024-12-05 21:39:00|||||||||64
1733434750000|2024-12-05 21:39:10|||||||||9
1733434760000|2024-12-05 21:39:20|||||||||48
1733434770000|2024-12-05 21:39:30|||||||||17
1733434780000|2024-12-05 21:39:40|6073.05|6072.35|6073.18|6072.48|6073.18|6072.48|6073.05|6072.35|31
1733434790000|2024-12-05 21:39:50|||||||||1
1733434800000|2024-12-05 21:40:00|6073.43|6072.73|6073.43|6072.73|6073.43|6072.73|6073.43|6072.73|52
1733434820000|2024-12-05 21:40:20|||||||||5
1733434830000|2024-12-05 21:40:30|6073.55|6072.85|6073.68|6072.98|6073.68|6072.98|6073.43|6072.73|76
1733434840000|2024-12-05 21:40:40|6073.55|6072.85|6073.43|6072.73|6073.55|6072.85|6073.43|6072.73|27
1733434850000|2024-12-05 21:40:50|||||||||12
1733434860000|2024-12-05 21:41:00|||||||||4
1733434880000|2024-12-05 21:41:20|||||||||8
1733434890000|2024-12-05 21:41:30|||||||||6
1733434900000|2024-12-05 21:41:40|6073.18|6072.48|6073.18|6072.48|6073.18|6072.48|6073.18|6072.48|29
1733434910000|2024-12-05 21:41:50|||||||||7
1733434920000|2024-12-05 21:42:00|||||||||9
1733434930000|2024-12-05 21:42:10|6072.93|6072.23|6072.93|6072.23|6072.93|6072.23|6072.93|6072.23|27
1733434940000|2024-12-05 21:42:20|6072.68|6071.98|6072.68|6071.98|6072.68|6071.98|6072.68|6071.98|115
1733434950000|2024-12-05 21:42:30|6072.93|6072.23|6072.68|6071.98|6072.93|6072.23|6072.68|6071.98|46
1733434960000|2024-12-05 21:42:40|||||||||8
1733434970000|2024-12-05 21:42:50|6072.43|6071.73|6072.43|6071.73|6072.55|6071.85|6072.43|6071.73|52
1733434980000|2024-12-05 21:43:00|6072.68|6071.98|6072.68|6071.98|6072.68|6071.98|6072.43|6071.73|49
1733434990000|2024-12-05 21:43:10|||||||||3
1733435000000|2024-12-05 21:43:20|||||||||26
1733435010000|2024-12-05 21:43:30|6072.93|6072.23|6072.93|6072.23|6072.93|6072.23|6072.93|6072.23|47
1733435020000|2024-12-05 21:43:40|||||||||1
1733435030000|2024-12-05 21:43:50|||||||||58
1733435040000|2024-12-05 21:44:00|6073.05|6072.35|6073.18|6072.48|6073.18|6072.48|6073.05|6072.35|22
1733435050000|2024-12-05 21:44:10|||||||||9
1733435060000|2024-12-05 21:44:20|6073.43|6072.73|6073.43|6072.73|6073.43|6072.73|6073.43|6072.73|85
1733435070000|2024-12-05 21:44:30|||||||||23
1733435080000|2024-12-05 21:44:40|||||||||11
1733435090000|2024-12-05 21:44:50|||||||||2
1733435100000|2024-12-05 21:45:00|6073.55|6072.85|6073.43|6072.73|6073.55|6072.85|6073.43|6072.73|185
1733435110000|2024-12-05 21:45:10|||||||||1
1733435130000|2024-12-05 21:45:30|6073.3|6072.6|6073.18|6072.48|6073.3|6072.6|6073.18|6072.48|60
1733435140000|2024-12-05 21:45:40|6073.05|6072.35|6072.93|6072.23|6073.05|6072.35|6072.93|6072.23|21
1733435150000|2024-12-05 21:45:50|6073.18|6072.48|6073.18|6072.48|6073.18|6072.48|6073.18|6072.48|5
1733435160000|2024-12-05 21:46:00|6073.43|6072.73|6073.43|6072.73|6073.43|6072.73|6073.43|6072.73|18
1733435170000|2024-12-05 21:46:10|6073.3|6072.6|6073.43|6072.73|6073.43|6072.73|6073.3|6072.6|45
1733435180000|2024-12-05 21:46:20|||||||||2
1733435190000|2024-12-05 21:46:30|6073.18|6072.48|6073.18|6072.48|6073.18|6072.48|6073.18|6072.48|46
1733435200000|2024-12-05 21:46:40|6072.93|6072.23|6073.18|6072.48|6073.18|6072.48|6072.93|6072.23|59
1733435210000|2024-12-05 21:46:50|||||||||3
1733435220000|2024-12-05 21:47:00|6073.05|6072.35|6072.93|6072.23|6073.05|6072.35|6072.93|6072.23|27
1733435230000|2024-12-05 21:47:10|6073.18|6072.48|6073.18|6072.48|6073.18|6072.48|6073.18|6072.48|33
1733435240000|2024-12-05 21:47:20|6073.43|6072.73|6073.43|6072.73|6073.43|6072.73|6073.43|6072.73|19
1733435250000|2024-12-05 21:47:30|6073.3|6072.6|6073.18|6072.48|6073.3|6072.6|6073.18|6072.48|39
1733435270000|2024-12-05 21:47:50|||||||||35
1733435280000|2024-12-05 21:48:00|||||||||20
1733435290000|2024-12-05 21:48:10|6073.3|6072.6|6073.18|6072.48|6073.3|6072.6|6073.18|6072.48|18
1733435300000|2024-12-05 21:48:20|||||||||6
1733435320000|2024-12-05 21:48:40|||||||||10
1733435330000|2024-12-05 21:48:50|6073.43|6072.73|6073.43|6072.73|6073.43|6072.73|6073.43|6072.73|42
1733435340000|2024-12-05 21:49:00|6073.68|6072.98|6073.18|6072.48|6073.68|6072.98|6073.18|6072.48|92
1733435350000|2024-12-05 21:49:10|||||||||1
1733435360000|2024-12-05 21:49:20|||||||||2
1733435370000|2024-12-05 21:49:30|6073.05|6072.35|6073.18|6072.48|6073.18|6072.48|6072.93|6072.23|289
1733435380000|2024-12-05 21:49:40|||||||||16
1733435390000|2024-12-05 21:49:50|6073.05|6072.35|6072.93|6072.23|6073.05|6072.35|6072.93|6072.23|7
1733435400000|2024-12-05 21:50:00|6072.68|6071.98|6073.18|6072.48|6073.18|6072.48|6072.68|6071.98|188
1733435410000|2024-12-05 21:50:10|||||||||11
1733435420000|2024-12-05 21:50:20|6073.3|6072.6|6073.3|6072.6|6073.3|6072.6|6073.3|6072.6|1
1733435430000|2024-12-05 21:50:30|6073.43|6072.73|6073.55|6072.85|6073.68|6072.98|6073.43|6072.73|239
1733435440000|2024-12-05 21:50:40|6073.43|6072.73|6073.43|6072.73|6073.55|6072.85|6073.43|6072.73|41
1733435450000|2024-12-05 21:50:50|6073.55|6072.85|6073.43|6072.73|6073.68|6072.98|6073.43|6072.73|35
1733435460000|2024-12-05 21:51:00|||||||||21
1733435470000|2024-12-05 21:51:10|||||||||17
1733435480000|2024-12-05 21:51:20|6073.68|6072.98|6073.68|6072.98|6073.68|6072.98|6073.68|6072.98|37
1733435490000|2024-12-05 21:51:30|||||||||8
1733435500000|2024-12-05 21:51:40|||||||||11
1733435510000|2024-12-05 21:51:50|||||||||17
1733435520000|2024-12-05 21:52:00|||||||||9
1733435540000|2024-12-05 21:52:20|||||||||7
1733435550000|2024-12-05 21:52:30|||||||||10
1733435560000|2024-12-05 21:52:40|||||||||6
1733435570000|2024-12-05 21:52:50|6073.43|6072.73|6073.43|6072.73|6073.43|6072.73|6073.43|6072.73|55
1733435580000|2024-12-05 21:53:00|6073.55|6072.85|6073.43|6072.73|6073.68|6072.98|6073.43|6072.73|52
1733435590000|2024-12-05 21:53:10|||||||||41
1733435600000|2024-12-05 21:53:20|||||||||2
1733435610000|2024-12-05 21:53:30|6073.3|6072.6|6073.3|6072.6|6073.3|6072.6|6073.18|6072.48|83
1733435620000|2024-12-05 21:53:40|6073.18|6072.48|6073.18|6072.48|6073.18|6072.48|6073.18|6072.48|8
1733435630000|2024-12-05 21:53:50|6072.93|6072.23|6072.93|6072.23|6072.93|6072.23|6072.93|6072.23|59
1733435640000|2024-12-05 21:54:00|6073.18|6072.48|6072.93|6072.23|6073.18|6072.48|6072.93|6072.23|19
1733435650000|2024-12-05 21:54:10|6073.18|6072.48|6073.18|6072.48|6073.18|6072.48|6073.18|6072.48|25
1733435660000|2024-12-05 21:54:20|6072.93|6072.23|6072.93|6072.23|6072.93|6072.23|6072.93|6072.23|14
1733435670000|2024-12-05 21:54:30|6073.05|6072.35|6073.43|6072.73|6073.43|6072.73|6072.93|6072.23|160
1733435680000|2024-12-05 21:54:40|6073.68|6072.98|6073.68|6072.98|6073.68|6072.98|6073.43|6072.73|278
1733435690000|2024-12-05 21:54:50|||||||||56
1733435700000|2024-12-05 21:55:00|6073.43|6072.73|6073.43|6072.73|6073.43|6072.73|6073.43|6072.73|61
1733435710000|2024-12-05 21:55:10|||||||||3
1733435720000|2024-12-05 21:55:20|||||||||3
1733435730000|2024-12-05 21:55:30|||||||||3
1733435750000|2024-12-05 21:55:50|||||||||3
1733435760000|2024-12-05 21:56:00|||||||||6
1733435770000|2024-12-05 21:56:10|||||||||12
1733435780000|2024-12-05 21:56:20|6073.3|6072.6|6073.18|6072.48|6073.3|6072.6|6073.18|6072.48|52
1733435790000|2024-12-05 21:56:30|||||||||27
1733435810000|2024-12-05 21:56:50|||||||||12
1733435820000|2024-12-05 21:57:00|||||||||6
1733435830000|2024-12-05 21:57:10|6073.43|6072.73|6073.18|6072.48|6073.43|6072.73|6073.18|6072.48|109
1733435840000|2024-12-05 21:57:20|||||||||13
1733435860000|2024-12-05 21:57:40|||||||||24
1733435870000|2024-12-05 21:57:50|||||||||8
1733435880000|2024-12-05 21:58:00|||||||||28
1733435890000|2024-12-05 21:58:10|6073.05|6072.35|6073.18|6072.48|6073.18|6072.48|6072.93|6072.23|49
1733435900000|2024-12-05 21:58:20|||||||||20
1733435910000|2024-12-05 21:58:30|||||||||24
1733435920000|2024-12-05 21:58:40|||||||||38
1733435930000|2024-12-05 21:58:50|||||||||3
1733435940000|2024-12-05 21:59:00|||||||||11
1733435950000|2024-12-05 21:59:10|6073.43|6072.73|6073.43|6072.73|6073.43|6072.73|6073.43|6072.73|44
1733435960000|2024-12-05 21:59:20|6073.3|6072.6|6073.18|6072.48|6073.3|6072.6|6073.18|6072.48|112
1733435970000|2024-12-05 21:59:30|6073.3|6072.6|6073.18|6072.48|6073.43|6072.73|6073.18|6072.48|54
1733435980000|2024-12-05 21:59:40|6073.43|6072.73|6073.18|6072.48|6073.43|6072.73|6073.18|6072.48|84
1733435990000|2024-12-05 21:59:50|6073.05|6072.35|6073.64|6072.14|6073.64|6072.6|6073.05|6072.14|139
1733436000000|2024-12-05 22:00:00|6073.6|6072.1|6073.6|6072.1|6073.6|6072.1|6073.6|6072.1|44
1733436040000|2024-12-05 22:00:40|6073.75|6072.25|6073.75|6072.25|6073.75|6072.25|6073.75|6072.25|0
1733436060000|2024-12-05 22:01:00|6073.64|6072.14|6073.64|6072.14|6073.64|6072.14|6073.64|6072.14|0
1733436090000|2024-12-05 22:01:30|6073.75|6072.25|6073.75|6072.25|6073.75|6072.25|6073.75|6072.25|0
1733436110000|2024-12-05 22:01:50|6073.71|6072.21|6073.71|6072.21|6073.71|6072.21|6073.71|6072.21|0
1733436260000|2024-12-05 22:04:20|6073.53|6072.03|6073.53|6072.03|6073.53|6072.03|6073.53|6072.03|0
1733436330000|2024-12-05 22:05:30|6073.71|6072.21|6073.71|6072.21|6073.71|6072.21|6073.71|6072.21|0
1733436390000|2024-12-05 22:06:30|6073.75|6072.25|6073.75|6072.25|6073.75|6072.25|6073.75|6072.25|0
1733436410000|2024-12-05 22:06:50|6073.78|6072.28|6073.78|6072.28|6073.78|6072.28|6073.78|6072.28|0
1733436430000|2024-12-05 22:07:10|6073.75|6072.25|6073.75|6072.25|6073.75|6072.25|6073.75|6072.25|0
1733436460000|2024-12-05 22:07:40|6073.6|6072.1|6073.6|6072.1|6073.6|6072.1|6073.6|6072.1|0
1733436500000|2024-12-05 22:08:20|6073.56|6072.06|6073.56|6072.06|6073.56|6072.06|6073.56|6072.06|0
1733436520000|2024-12-05 22:08:40|6073.53|6072.03|6073.53|6072.03|6073.53|6072.03|6073.53|6072.03|0
1733436590000|2024-12-05 22:09:50|6073.56|6072.06|6073.56|6072.06|6073.56|6072.06|6073.56|6072.06|0
1733436650000|2024-12-05 22:10:50|6073.53|6072.03|6073.53|6072.03|6073.53|6072.03|6073.53|6072.03|0
1733436750000|2024-12-05 22:12:30|6073.49|6071.99|6073.49|6071.99|6073.49|6071.99|6073.49|6071.99|0
1733436780000|2024-12-05 22:13:00|6073.34|6071.84|6073.34|6071.84|6073.34|6071.84|6073.34|6071.84|0
1733436880000|2024-12-05 22:14:40|6073.53|6072.03|6073.53|6072.03|6073.53|6072.03|6073.53|6072.03|0
1733436900000|2024-12-05 22:15:00|6073.49|6071.99|6073.49|6071.99|6073.49|6071.99|6073.49|6071.99|0
1733436910000|2024-12-05 22:15:10|6073.31|6071.81|6073.27|6071.77|6073.31|6071.81|6073.27|6071.77|0
1733437000000|2024-12-05 22:16:40|6073.12|6071.62|6073.12|6071.62|6073.12|6071.62|6073.12|6071.62|0
1733437010000|2024-12-05 22:16:50|6073.53|6072.03|6073.53|6072.03|6073.53|6072.03|6073.53|6072.03|0
1733437030000|2024-12-05 22:17:10|6073.56|6072.06|6073.56|6072.06|6073.56|6072.06|6073.56|6072.06|0
1733437060000|2024-12-05 22:17:40|6073.16|6071.66|6073.16|6071.66|6073.16|6071.66|6073.16|6071.66|0
1733437080000|2024-12-05 22:18:00|6073.31|6071.81|6073.31|6071.81|6073.31|6071.81|6073.31|6071.81|0
1733437120000|2024-12-05 22:18:40|6072.95|6071.45|6072.95|6071.45|6072.95|6071.45|6072.95|6071.45|0
1733437130000|2024-12-05 22:18:50|6073.2|6071.7|6073.2|6071.7|6073.2|6071.7|6073.2|6071.7|0
1733437140000|2024-12-05 22:19:00|6073.06|6071.56|6073.06|6071.56|6073.06|6071.56|6073.06|6071.56|0
1733437180000|2024-12-05 22:19:40|6073.02|6071.52|6073.02|6071.52|6073.02|6071.52|6073.02|6071.52|0
1733437210000|2024-12-05 22:20:10|6073.12|6071.62|6073.12|6071.62|6073.12|6071.62|6073.12|6071.62|0
1733437220000|2024-12-05 22:20:20|6073.16|6071.66|6073.2|6071.7|6073.2|6071.7|6073.16|6071.66|0
1733437230000|2024-12-05 22:20:30|6073.23|6071.73|6073.23|6071.73|6073.23|6071.73|6073.23|6071.73|0
1733437300000|2024-12-05 22:21:40|6073.34|6071.84|6073.34|6071.84|6073.34|6071.84|6073.34|6071.84|0
1733437310000|2024-12-05 22:21:50|6073.38|6071.88|6073.38|6071.88|6073.38|6071.88|6073.38|6071.88|0
1733437410000|2024-12-05 22:23:30|6073.31|6071.81|6073.38|6071.88|6073.38|6071.88|6073.31|6071.81|0
1733437500000|2024-12-05 22:25:00|6072.99|6071.49|6072.99|6071.49|6072.99|6071.49|6072.99|6071.49|0
1733437510000|2024-12-05 22:25:10|6072.95|6071.45|6072.95|6071.45|6072.95|6071.45|6072.95|6071.45|0
1733437530000|2024-12-05 22:25:30|6072.55|6071.05|6072.73|6071.23|6072.73|6071.23|6072.55|6071.05|0
1733437540000|2024-12-05 22:25:40|6072.33|6070.83|6073.02|6071.52|6073.02|6071.52|6072.22|6070.72|0
1733437550000|2024-12-05 22:25:50|6072.88|6071.38|6072.88|6071.38|6072.88|6071.38|6072.88|6071.38|0
1733437560000|2024-12-05 22:26:00|6072.4|6070.9|6072.4|6070.9|6072.4|6070.9|6072.4|6070.9|0
1733437570000|2024-12-05 22:26:10|6072.22|6070.72|6072.22|6070.72|6072.22|6070.72|6072.22|6070.72|0
1733437580000|2024-12-05 22:26:20|6072.69|6071.19|6072.84|6071.34|6073.45|6071.95|6072.69|6071.19|0
1733437590000|2024-12-05 22:26:30|6073.31|6071.81|6073.12|6071.62|6073.31|6071.81|6073.12|6071.62|0
1733437710000|2024-12-05 22:28:30|6073.06|6071.56|6073.06|6071.56|6073.06|6071.56|6073.06|6071.56|0
1733437760000|2024-12-05 22:29:20|6072.73|6071.23|6072.73|6071.23|6072.73|6071.23|6072.73|6071.23|0
1733437770000|2024-12-05 22:29:30|6072.69|6071.19|6072.69|6071.19|6072.69|6071.19|6072.69|6071.19|0
1733437790000|2024-12-05 22:29:50|6072.73|6071.23|6072.73|6071.23|6072.73|6071.23|6072.73|6071.23|0
1733437830000|2024-12-05 22:30:30|6072.88|6071.38|6072.88|6071.38|6072.88|6071.38|6072.88|6071.38|0
1733437850000|2024-12-05 22:30:50|6072.91|6071.41|6072.91|6071.41|6072.91|6071.41|6072.91|6071.41|0
1733438120000|2024-12-05 22:35:20|6073.12|6071.62|6073.12|6071.62|6073.12|6071.62|6073.12|6071.62|0
1733438160000|2024-12-05 22:36:00|6073.16|6071.66|6073.16|6071.66|6073.16|6071.66|6073.16|6071.66|0
1733438200000|2024-12-05 22:36:40|6073.42|6071.92|6073.42|6071.92|6073.42|6071.92|6073.42|6071.92|0
1733438210000|2024-12-05 22:36:50|6073.34|6071.84|6073.34|6071.84|6073.34|6071.84|6073.34|6071.84|0
1733438220000|2024-12-05 22:37:00|6073.42|6071.92|6073.42|6071.92|6073.42|6071.92|6073.42|6071.92|0
1733438230000|2024-12-05 22:37:10|6073.27|6071.77|6073.27|6071.77|6073.27|6071.77|6073.27|6071.77|0
1733438390000|2024-12-05 22:39:50|6073.31|6071.81|6073.31|6071.81|6073.31|6071.81|6073.31|6071.81|0
1733438460000|2024-12-05 22:41:00|6073.27|6071.77|6073.27|6071.77|6073.27|6071.77|6073.27|6071.77|0
1733438500000|2024-12-05 22:41:40|6073.31|6071.81|6073.31|6071.81|6073.31|6071.81|6073.31|6071.81|0
1733438550000|2024-12-05 22:42:30|6073.34|6071.84|6073.42|6071.92|6073.42|6071.92|6073.34|6071.84|0
1733438570000|2024-12-05 22:42:50|6073.38|6071.88|6073.38|6071.88|6073.38|6071.88|6073.38|6071.88|0
1733438590000|2024-12-05 22:43:10|6073.34|6071.84|6073.34|6071.84|6073.34|6071.84|6073.34|6071.84|0
1733438820000|2024-12-05 22:47:00|6073.38|6071.88|6073.38|6071.88|6073.38|6071.88|6073.38|6071.88|0
1733438840000|2024-12-05 22:47:20|6073.42|6071.92|6073.42|6071.92|6073.42|6071.92|6073.42|6071.92|0
1733438850000|2024-12-05 22:47:30|6073.38|6071.88|6073.38|6071.88|6073.38|6071.88|6073.38|6071.88|0
1733439010000|2024-12-05 22:50:10|6073.42|6071.92|6073.42|6071.92|6073.42|6071.92|6073.42|6071.92|0
1733439050000|2024-12-05 22:50:50|6073.34|6071.84|6073.31|6071.81|6073.34|6071.84|6073.31|6071.81|0
1733439200000|2024-12-05 22:53:20|6073.45|6071.95|6073.45|6071.95|6073.45|6071.95|6073.45|6071.95|0
1733439240000|2024-12-05 22:54:00|6073.42|6071.92|6073.42|6071.92|6073.42|6071.92|6073.42|6071.92|0
1733439290000|2024-12-05 22:54:50|6073.38|6071.88|6073.38|6071.88|6073.38|6071.88|6073.38|6071.88|0
1733439310000|2024-12-05 22:55:10|6073.42|6071.92|6073.42|6071.92|6073.42|6071.92|6073.42|6071.92|0
1733439320000|2024-12-05 22:55:20|6073.38|6071.88|6073.38|6071.88|6073.38|6071.88|6073.38|6071.88|0
1733439330000|2024-12-05 22:55:30|6073.2|6071.7|6073.2|6071.7|6073.2|6071.7|6073.2|6071.7|0
1733439360000|2024-12-05 22:56:00|6073.27|6071.77|6073.38|6071.88|6073.38|6071.88|6073.27|6071.77|0
1733439370000|2024-12-05 22:56:10|6073.27|6071.77|6073.23|6071.73|6073.27|6071.77|6073.23|6071.73|0
1733439500000|2024-12-05 22:58:20|6073.31|6071.81|6073.31|6071.81|6073.31|6071.81|6073.31|6071.81|0
1733439530000|2024-12-05 22:58:50|6073.23|6071.73|6073.34|6071.84|6073.34|6071.84|6073.23|6071.73|0
1733439540000|2024-12-05 22:59:00|6073.23|6071.73|6073.34|6071.84|6073.34|6071.84|6073.23|6071.73|0
1733439560000|2024-12-05 22:59:20|6073.2|6071.7|6073.23|6071.73|6073.23|6071.73|6073.2|6071.7|0
1733439600000|2024-12-05 23:00:00|6072.8|6072.1|6072.05|6071.35|6072.8|6072.1|6071.3|6070.6|174
1733439610000|2024-12-05 23:00:10|6072.3|6071.6|6073.18|6072.48|6073.18|6072.48|6072.3|6071.6|135
1733439620000|2024-12-05 23:00:20|6073.05|6072.35|6072.68|6071.98|6073.05|6072.35|6072.68|6071.98|25
1733439630000|2024-12-05 23:00:30|6072.43|6071.73|6072.43|6071.73|6072.68|6071.98|6072.43|6071.73|41
1733439640000|2024-12-05 23:00:40|6072.3|6071.6|6072.68|6071.98|6072.68|6071.98|6072.18|6071.48|45
1733439650000|2024-12-05 23:00:50|6072.93|6072.23|6072.93|6072.23|6073.05|6072.35|6072.8|6072.1|47
1733439660000|2024-12-05 23:01:00|6072.68|6071.98|6071.93|6071.23|6072.68|6071.98|6071.93|6071.23|52
1733439670000|2024-12-05 23:01:10|6072.05|6071.35|6072.18|6071.48|6072.18|6071.48|6071.93|6071.23|38
1733439680000|2024-12-05 23:01:20|6071.93|6071.23|6071.93|6071.23|6071.93|6071.23|6071.93|6071.23|19
1733439690000|2024-12-05 23:01:30|||||||||10
1733439700000|2024-12-05 23:01:40|6071.8|6071.1|6071.68|6070.98|6071.8|6071.1|6071.68|6070.98|13
1733439710000|2024-12-05 23:01:50|6071.55|6070.85|6071.55|6070.85|6071.55|6070.85|6071.55|6070.85|51
1733439720000|2024-12-05 23:02:00|6071.68|6070.98|6071.68|6070.98|6071.68|6070.98|6071.68|6070.98|3
1733439730000|2024-12-05 23:02:10|||||||||5
1733439740000|2024-12-05 23:02:20|6071.55|6070.85|6071.68|6070.98|6071.68|6070.98|6071.55|6070.85|38
1733439750000|2024-12-05 23:02:30|6071.55|6070.85|6071.43|6070.73|6071.55|6070.85|6071.43|6070.73|10
1733439760000|2024-12-05 23:02:40|6071.55|6070.85|6071.68|6070.98|6071.68|6070.98|6071.43|6070.73|64
1733439780000|2024-12-05 23:03:00|6071.55|6070.85|6071.05|6070.35|6071.55|6070.85|6071.05|6070.35|90
1733439790000|2024-12-05 23:03:10|6070.93|6070.23|6070.8|6070.1|6070.93|6070.23|6070.68|6069.98|66
1733439800000|2024-12-05 23:03:20|6070.68|6069.98|6070.68|6069.98|6070.93|6070.23|6070.68|6069.98|11
1733439810000|2024-12-05 23:03:30|6070.43|6069.73|6070.68|6069.98|6070.68|6069.98|6070.43|6069.73|9
1733439820000|2024-12-05 23:03:40|6070.55|6069.85|6070.55|6069.85|6070.55|6069.85|6070.55|6069.85|34
1733439830000|2024-12-05 23:03:50|6070.68|6069.98|6070.68|6069.98|6070.68|6069.98|6070.55|6069.85|4
1733439840000|2024-12-05 23:04:00|6070.8|6070.1|6070.8|6070.1|6070.93|6070.23|6070.8|6070.1|24
1733439850000|2024-12-05 23:04:10|6070.68|6069.98|6070.8|6070.1|6070.93|6070.23|6070.68|6069.98|3
1733439860000|2024-12-05 23:04:20|6070.93|6070.23|6070.8|6070.1|6070.93|6070.23|6070.8|6070.1|2
1733439870000|2024-12-05 23:04:30|6070.68|6069.98|6070.68|6069.98|6070.8|6070.1|6070.43|6069.73|15
1733439880000|2024-12-05 23:04:40|6070.93|6070.23|6070.55|6069.85|6070.93|6070.23|6070.55|6069.85|53
1733439890000|2024-12-05 23:04:50|6070.43|6069.73|6070.18|6069.48|6070.43|6069.73|6070.18|6069.48|53
1733439900000|2024-12-05 23:05:00|6070.3|6069.6|6070.68|6069.98|6070.68|6069.98|6070.3|6069.6|34
1733439910000|2024-12-05 23:05:10|6070.8|6070.1|6070.43|6069.73|6070.93|6070.23|6070.3|6069.6|70
1733439920000|2024-12-05 23:05:20|6070.3|6069.6|6070.18|6069.48|6070.3|6069.6|6070.18|6069.48|35
1733439930000|2024-12-05 23:05:30|6069.18|6068.48|6068.18|6067.48|6069.18|6068.48|6068.18|6067.48|217
1733439940000|2024-12-05 23:05:40|6068.05|6067.35|6068.93|6068.23|6068.93|6068.23|6068.05|6067.35|82
1733439950000|2024-12-05 23:05:50|6069.18|6068.48|6069.18|6068.48|6069.18|6068.48|6069.05|6068.35|35
1733439960000|2024-12-05 23:06:00|6068.68|6067.98|6068.93|6068.23|6069.18|6068.48|6068.55|6067.85|74
1733439970000|2024-12-05 23:06:10|6069.18|6068.48|6069.8|6069.1|6069.8|6069.1|6069.18|6068.48|68
1733439980000|2024-12-05 23:06:20|6069.68|6068.98|6069.55|6068.85|6069.68|6068.98|6069.43|6068.73|16
1733439990000|2024-12-05 23:06:30|6069.68|6068.98|6069.43|6068.73|6069.68|6068.98|6069.43|6068.73|25
1733440000000|2024-12-05 23:06:40|6069.55|6068.85|6069.43|6068.73|6069.68|6068.98|6069.43|6068.73|4
1733440010000|2024-12-05 23:06:50|6069.55|6068.85|6069.55|6068.85|6069.55|6068.85|6069.55|6068.85|1
1733440020000|2024-12-05 23:07:00|6069.43|6068.73|6069.05|6068.35|6069.43|6068.73|6069.05|6068.35|29
1733440030000|2024-12-05 23:07:10|6068.93|6068.23|6069.05|6068.35|6069.18|6068.48|6068.93|6068.23|3
1733440040000|2024-12-05 23:07:20|6068.93|6068.23|6068.93|6068.23|6069.18|6068.48|6068.93|6068.23|20
1733440050000|2024-12-05 23:07:30|6069.05|6068.35|6069.05|6068.35|6069.05|6068.35|6069.05|6068.35|3
1733440060000|2024-12-05 23:07:40|6068.93|6068.23|6068.93|6068.23|6069.18|6068.48|6068.93|6068.23|27
1733440070000|2024-12-05 23:07:50|6068.68|6067.98|6068.68|6067.98|6068.68|6067.98|6068.68|6067.98|12
1733440080000|2024-12-05 23:08:00|6068.55|6067.85|6069.05|6068.35|6069.18|6068.48|6068.43|6067.73|30
1733440090000|2024-12-05 23:08:10|6068.93|6068.23|6069.18|6068.48|6069.18|6068.48|6068.93|6068.23|37
1733440100000|2024-12-05 23:08:20|6069.05|6068.35|6068.68|6067.98|6069.05|6068.35|6068.55|6067.85|25
1733440110000|2024-12-05 23:08:30|6068.8|6068.1|6068.93|6068.23|6068.93|6068.23|6068.8|6068.1|8
1733440120000|2024-12-05 23:08:40|6069.05|6068.35|6069.05|6068.35|6069.18|6068.48|6068.93|6068.23|32
1733440130000|2024-12-05 23:08:50|6068.93|6068.23|6068.68|6067.98|6068.93|6068.23|6068.43|6067.73|49
1733440140000|2024-12-05 23:09:00|6068.55|6067.85|6068.93|6068.23|6068.93|6068.23|6068.55|6067.85|22
1733440150000|2024-12-05 23:09:10|6068.8|6068.1|6068.43|6067.73|6068.8|6068.1|6068.43|6067.73|65
1733440160000|2024-12-05 23:09:20|6068.18|6067.48|6068.18|6067.48|6068.18|6067.48|6068.18|6067.48|9
1733440170000|2024-12-05 23:09:30|6068.05|6067.35|6068.18|6067.48|6068.18|6067.48|6068.05|6067.35|30
1733440180000|2024-12-05 23:09:40|6068.05|6067.35|6067.93|6067.23|6068.18|6067.48|6067.93|6067.23|25
1733440190000|2024-12-05 23:09:50|6068.05|6067.35|6067.43|6066.73|6068.43|6067.73|6066.93|6066.23|235
1733440200000|2024-12-05 23:10:00|6067.18|6066.48|6068.93|6068.23|6069.18|6068.48|6067.18|6066.48|254
1733440210000|2024-12-05 23:10:10|6069.18|6068.48|6069.68|6068.98|6069.8|6069.1|6069.18|6068.48|126
1733440220000|2024-12-05 23:10:20|6069.93|6069.23|6070.05|6069.35|6070.18|6069.48|6069.93|6069.23|34
1733440230000|2024-12-05 23:10:30|6069.93|6069.23|6070.43|6069.73|6070.43|6069.73|6069.93|6069.23|55
1733440240000|2024-12-05 23:10:40|6070.55|6069.85|6070.43|6069.73|6070.68|6069.98|6070.43|6069.73|22
1733440250000|2024-12-05 23:10:50|6070.55|6069.85|6070.55|6069.85|6070.55|6069.85|6070.55|6069.85|4
1733440260000|2024-12-05 23:11:00|6070.68|6069.98|6070.68|6069.98|6070.68|6069.98|6070.68|6069.98|9
1733440270000|2024-12-05 23:11:10|6070.55|6069.85|6070.93|6070.23|6070.93|6070.23|6070.43|6069.73|24
1733440280000|2024-12-05 23:11:20|||||||||35
1733440290000|2024-12-05 23:11:30|||||||||17
1733440300000|2024-12-05 23:11:40|6071.05|6070.35|6070.93|6070.23|6071.18|6070.48|6070.68|6069.98|52
1733440310000|2024-12-05 23:11:50|||||||||11
1733440320000|2024-12-05 23:12:00|||||||||26
1733440330000|2024-12-05 23:12:10|||||||||2
1733440340000|2024-12-05 23:12:20|6071.05|6070.35|6070.43|6069.73|6071.18|6070.48|6070.43|6069.73|62
1733440350000|2024-12-05 23:12:30|6070.3|6069.6|6070.43|6069.73|6070.43|6069.73|6069.93|6069.23|38
1733440360000|2024-12-05 23:12:40|6070.3|6069.6|6070.3|6069.6|6070.3|6069.6|6070.18|6069.48|9
1733440370000|2024-12-05 23:12:50|6070.43|6069.73|6070.18|6069.48|6070.43|6069.73|6070.18|6069.48|1
1733440380000|2024-12-05 23:13:00|6070.3|6069.6|6070.43|6069.73|6070.55|6069.85|6070.3|6069.6|7
1733440390000|2024-12-05 23:13:10|6070.3|6069.6|6070.43|6069.73|6070.43|6069.73|6070.3|6069.6|8
1733440400000|2024-12-05 23:13:20|||||||||7
1733440410000|2024-12-05 23:13:30|6070.3|6069.6|6070.18|6069.48|6070.3|6069.6|6070.18|6069.48|7
1733440440000|2024-12-05 23:14:00|||||||||4
1733440450000|2024-12-05 23:14:10|6070.43|6069.73|6070.43|6069.73|6070.43|6069.73|6070.43|6069.73|11
1733440460000|2024-12-05 23:14:20|6070.18|6069.48|6070.18|6069.48|6070.3|6069.6|6070.18|6069.48|3
1733440470000|2024-12-05 23:14:30|||||||||4
1733440480000|2024-12-05 23:14:40|6070.05|6069.35|6070.18|6069.48|6070.18|6069.48|6070.05|6069.35|9
1733440490000|2024-12-05 23:14:50|6069.93|6069.23|6069.93|6069.23|6069.93|6069.23|6069.68|6068.98|45
1733440500000|2024-12-05 23:15:00|6069.8|6069.1|6070.43|6069.73|6070.43|6069.73|6069.8|6069.1|53
1733440510000|2024-12-05 23:15:10|6070.55|6069.85|6070.3|6069.6|6070.55|6069.85|6070.3|6069.6|24
1733440520000|2024-12-05 23:15:20|6070.18|6069.48|6070.43|6069.73|6070.43|6069.73|6070.18|6069.48|30
1733440530000|2024-12-05 23:15:30|6070.68|6069.98|6070.68|6069.98|6070.68|6069.98|6070.68|6069.98|9
1733440540000|2024-12-05 23:15:40|6070.8|6070.1|6070.43|6069.73|6070.8|6070.1|6070.43|6069.73|46
1733440550000|2024-12-05 23:15:50|||||||||28
1733440560000|2024-12-05 23:16:00|6070.3|6069.6|6070.18|6069.48|6070.3|6069.6|6070.05|6069.35|44
1733440570000|2024-12-05 23:16:10|6070.43|6069.73|6070.43|6069.73|6070.43|6069.73|6070.43|6069.73|20
1733440580000|2024-12-05 23:16:20|6070.68|6069.98|6070.43|6069.73|6070.68|6069.98|6070.43|6069.73|13
1733440590000|2024-12-05 23:16:30|6070.55|6069.85|6070.43|6069.73|6070.68|6069.98|6070.43|6069.73|41
1733440600000|2024-12-05 23:16:40|||||||||5
1733440610000|2024-12-05 23:16:50|||||||||14
1733440620000|2024-12-05 23:17:00|6070.3|6069.6|6070.18|6069.48|6070.3|6069.6|6070.18|6069.48|15
1733440640000|2024-12-05 23:17:20|6070.3|6069.6|6070.18|6069.48|6070.3|6069.6|6070.18|6069.48|24
1733440650000|2024-12-05 23:17:30|||||||||5
1733440660000|2024-12-05 23:17:40|||||||||5
1733440680000|2024-12-05 23:18:00|||||||||3
1733440690000|2024-12-05 23:18:10|6070.05|6069.35|6069.93|6069.23|6070.05|6069.35|6069.93|6069.23|12
1733440700000|2024-12-05 23:18:20|6070.05|6069.35|6069.93|6069.23|6070.18|6069.48|6069.93|6069.23|9
1733440730000|2024-12-05 23:18:50|6070.18|6069.48|6070.18|6069.48|6070.18|6069.48|6070.05|6069.35|7
1733440740000|2024-12-05 23:19:00|6070.05|6069.35|6069.93|6069.23|6070.05|6069.35|6069.93|6069.23|3
1733440750000|2024-12-05 23:19:10|6070.18|6069.48|6070.18|6069.48|6070.18|6069.48|6070.18|6069.48|7
1733440760000|2024-12-05 23:19:20|||||||||6
1733440780000|2024-12-05 23:19:40|||||||||5
1733440790000|2024-12-05 23:19:50|||||||||5
1733440800000|2024-12-05 23:20:00|6070.43|6069.73|6070.68|6069.98|6070.68|6069.98|6070.43|6069.73|17
1733440810000|2024-12-05 23:20:10|6070.93|6070.23|6070.93|6070.23|6070.93|6070.23|6070.8|6070.1|13
1733440820000|2024-12-05 23:20:20|6070.68|6069.98|6070.18|6069.48|6070.68|6069.98|6069.93|6069.23|56
1733440830000|2024-12-05 23:20:30|6070.05|6069.35|6070.18|6069.48|6070.18|6069.48|6069.93|6069.23|13
1733440840000|2024-12-05 23:20:40|6070.05|6069.35|6070.18|6069.48|6070.18|6069.48|6070.05|6069.35|4
1733440860000|2024-12-05 23:21:00|6070.05|6069.35|6069.93|6069.23|6070.05|6069.35|6069.93|6069.23|15
1733440870000|2024-12-05 23:21:10|6070.18|6069.48|6070.18|6069.48|6070.18|6069.48|6070.18|6069.48|14
1733440880000|2024-12-05 23:21:20|||||||||2
1733440890000|2024-12-05 23:21:30|6070.43|6069.73|6070.43|6069.73|6070.43|6069.73|6070.43|6069.73|7
1733440920000|2024-12-05 23:22:00|||||||||5
1733440940000|2024-12-05 23:22:20|||||||||1
1733440950000|2024-12-05 23:22:30|||||||||1
1733440960000|2024-12-05 23:22:40|6070.3|6069.6|6070.18|6069.48|6070.3|6069.6|6070.18|6069.48|10
1733440970000|2024-12-05 23:22:50|||||||||4
1733441000000|2024-12-05 23:23:20|6070.43|6069.73|6070.43|6069.73|6070.43|6069.73|6070.43|6069.73|18
1733441010000|2024-12-05 23:23:30|6070.18|6069.48|6070.18|6069.48|6070.18|6069.48|6070.18|6069.48|13
1733441030000|2024-12-05 23:23:50|||||||||3
1733441040000|2024-12-05 23:24:00|||||||||7
1733441050000|2024-12-05 23:24:10|6070.05|6069.35|6070.18|6069.48|6070.18|6069.48|6069.93|6069.23|11
1733441060000|2024-12-05 23:24:20|6069.93|6069.23|6069.93|6069.23|6069.93|6069.23|6069.93|6069.23|26
1733441070000|2024-12-05 23:24:30|6070.05|6069.35|6070.93|6070.23|6070.93|6070.23|6070.05|6069.35|70
1733441080000|2024-12-05 23:24:40|6070.68|6069.98|6070.68|6069.98|6070.68|6069.98|6070.68|6069.98|25
1733441100000|2024-12-05 23:25:00|6070.93|6070.23|6071.32|6070.62|6071.32|6070.62|6070.8|6070.1|30
1733441110000|2024-12-05 23:25:10|6071.54|6070.84|6071.79|6071.09|6071.79|6071.09|6071.54|6070.84|31
1733441130000|2024-12-05 23:25:30|||||||||11
1733441140000|2024-12-05 23:25:40|||||||||1
1733441150000|2024-12-05 23:25:50|||||||||1
1733441160000|2024-12-05 23:26:00|6071.91|6071.21|6072.04|6071.34|6072.04|6071.34|6071.91|6071.21|33
1733441170000|2024-12-05 23:26:10|6071.91|6071.21|6072.04|6071.34|6072.04|6071.34|6071.91|6071.21|4
1733441180000|2024-12-05 23:26:20|6072.16|6071.46|6072.04|6071.34|6072.16|6071.46|6072.04|6071.34|40
1733441190000|2024-12-05 23:26:30|6072.29|6071.59|6072.29|6071.59|6072.41|6071.71|6072.29|6071.59|65
1733441200000|2024-12-05 23:26:40|||||||||6
1733441210000|2024-12-05 23:26:50|6072.04|6071.34|6072.29|6071.59|6072.29|6071.59|6072.04|6071.34|26
1733441220000|2024-12-05 23:27:00|6072.16|6071.46|6072.54|6071.84|6072.54|6071.84|6072.16|6071.46|15
1733441230000|2024-12-05 23:27:10|6072.41|6071.71|6072.29|6071.59|6072.41|6071.71|6072.29|6071.59|20
1733441240000|2024-12-05 23:27:20|||||||||2
1733441250000|2024-12-05 23:27:30|6072.16|6071.46|6072.04|6071.34|6072.16|6071.46|6072.04|6071.34|8
1733441280000|2024-12-05 23:28:00|6071.79|6071.09|6071.54|6070.84|6071.79|6071.09|6071.54|6070.84|30
1733441290000|2024-12-05 23:28:10|6071.66|6070.96|6071.79|6071.09|6071.79|6071.09|6071.54|6070.84|14
1733441310000|2024-12-05 23:28:30|6071.54|6070.84|6071.54|6070.84|6071.54|6070.84|6071.54|6070.84|16
1733441320000|2024-12-05 23:28:40|6071.64|6070.94|6071.7|6071|6071.7|6071|6071.64|6070.94|12
1733441330000|2024-12-05 23:28:50|6071.84|6071.14|6071.59|6070.89|6071.84|6071.14|6071.59|6070.89|8
1733441340000|2024-12-05 23:29:00|6071.81|6071.11|6072.22|6071.52|6072.22|6071.52|6071.81|6071.11|11
1733441350000|2024-12-05 23:29:10|6072.35|6071.65|6072.6|6071.9|6072.6|6071.9|6072.1|6071.4|13
1733441360000|2024-12-05 23:29:20|6072.47|6071.77|6072.72|6072.02|6072.72|6072.02|6072.47|6071.77|16
1733441370000|2024-12-05 23:29:30|6072.85|6072.15|6072.6|6071.9|6072.85|6072.15|6072.6|6071.9|26
1733441380000|2024-12-05 23:29:40|||||||||3
1733441390000|2024-12-05 23:29:50|||||||||3
1733441400000|2024-12-05 23:30:00|6072.68|6071.98|6072.78|6072.08|6072.78|6072.08|6072.68|6071.98|2
1733441410000|2024-12-05 23:30:10|6073.03|6072.33|6073.13|6072.43|6073.13|6072.43|6073.03|6072.33|17
1733441420000|2024-12-05 23:30:20|6073.32|6072.62|6073.57|6072.87|6073.57|6072.87|6073.32|6072.62|6
1733441430000|2024-12-05 23:30:30|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|0
1733441440000|2024-12-05 23:30:40|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|23
1733441450000|2024-12-05 23:30:50|||||||||5
1733441460000|2024-12-05 23:31:00|6073.78|6073.08|6073.53|6072.83|6073.78|6073.08|6073.53|6072.83|27
1733441470000|2024-12-05 23:31:10|6073.65|6072.95|6073.78|6073.08|6073.78|6073.08|6073.53|6072.83|16
1733441480000|2024-12-05 23:31:20|6073.65|6072.95|6073.65|6072.95|6073.78|6073.08|6073.53|6072.83|27
1733441490000|2024-12-05 23:31:30|6073.53|6072.83|6073.78|6073.08|6073.78|6073.08|6073.53|6072.83|3
1733441500000|2024-12-05 23:31:40|||||||||1
1733441520000|2024-12-05 23:32:00|6073.65|6072.95|6073.78|6073.08|6073.78|6073.08|6073.53|6072.83|14
1733441530000|2024-12-05 23:32:10|6073.9|6073.2|6073.9|6073.2|6073.9|6073.2|6073.9|6073.2|10
1733441540000|2024-12-05 23:32:20|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|0
1733441570000|2024-12-05 23:32:50|6073.9|6073.2|6073.78|6073.08|6074.03|6073.33|6073.78|6073.08|11
1733441580000|2024-12-05 23:33:00|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|6073.78|6073.08|12
1733441590000|2024-12-05 23:33:10|||||||||2
1733441600000|2024-12-05 23:33:20|6073.9|6073.2|6073.53|6072.83|6073.9|6073.2|6073.53|6072.83|20
1733441610000|2024-12-05 23:33:30|||||||||19
1733441630000|2024-12-05 23:33:50|||||||||3
1733441640000|2024-12-05 23:34:00|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|15
1733441650000|2024-12-05 23:34:10|6073.86|6073.16|6073.91|6073.21|6073.91|6073.21|6073.86|6073.16|12
1733441660000|2024-12-05 23:34:20|6073.78|6073.08|6073.97|6073.27|6073.97|6073.27|6073.66|6072.96|1
1733441670000|2024-12-05 23:34:30|6074.09|6073.39|6074.04|6073.34|6074.29|6073.59|6074.04|6073.34|3
1733441680000|2024-12-05 23:34:40|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|5
1733441700000|2024-12-05 23:35:00|||||||||20
1733441710000|2024-12-05 23:35:10|6074.16|6073.46|6074.04|6073.34|6074.16|6073.46|6074.04|6073.34|14
1733441720000|2024-12-05 23:35:20|6073.91|6073.21|6073.91|6073.21|6073.91|6073.21|6073.91|6073.21|17
1733441730000|2024-12-05 23:35:30|6074.04|6073.34|6073.79|6073.09|6074.04|6073.34|6073.79|6073.09|3
1733441740000|2024-12-05 23:35:40|6073.91|6073.21|6073.79|6073.09|6073.91|6073.21|6073.79|6073.09|9
1733441750000|2024-12-05 23:35:50|6073.66|6072.96|6073.54|6072.84|6073.66|6072.96|6073.54|6072.84|6
1733441760000|2024-12-05 23:36:00|||||||||6
1733441770000|2024-12-05 23:36:10|6073.41|6072.71|6073.29|6072.59|6073.54|6072.84|6073.29|6072.59|8
1733441780000|2024-12-05 23:36:20|6073.41|6072.71|6073.54|6072.84|6073.54|6072.84|6073.29|6072.59|1
1733441790000|2024-12-05 23:36:30|6073.41|6072.71|6073.54|6072.84|6073.54|6072.84|6073.41|6072.71|3
1733441800000|2024-12-05 23:36:40|||||||||2
1733441810000|2024-12-05 23:36:50|6073.29|6072.59|6073.29|6072.59|6073.29|6072.59|6073.29|6072.59|5
1733441820000|2024-12-05 23:37:00|6073.16|6072.46|6073.04|6072.34|6073.16|6072.46|6073.04|6072.34|12
1733441830000|2024-12-05 23:37:10|||||||||12
1733441840000|2024-12-05 23:37:20|||||||||6
1733441850000|2024-12-05 23:37:30|6072.91|6072.21|6072.79|6072.09|6072.91|6072.21|6072.79|6072.09|4
1733441860000|2024-12-05 23:37:40|6072.54|6071.84|6072.41|6071.71|6072.54|6071.84|6072.41|6071.71|38
1733441870000|2024-12-05 23:37:50|6072.54|6071.84|6072.54|6071.84|6072.66|6071.96|6072.54|6071.84|15
1733441880000|2024-12-05 23:38:00|6072.79|6072.09|6072.79|6072.09|6072.79|6072.09|6072.79|6072.09|5
1733441900000|2024-12-05 23:38:20|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|10
1733441910000|2024-12-05 23:38:30|6072.79|6072.09|6072.79|6072.09|6072.79|6072.09|6072.79|6072.09|5
1733441920000|2024-12-05 23:38:40|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|13
1733441930000|2024-12-05 23:38:50|6072.79|6072.09|6072.79|6072.09|6072.79|6072.09|6072.79|6072.09|11
1733441940000|2024-12-05 23:39:00|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|9
1733441950000|2024-12-05 23:39:10|6072.66|6071.96|6072.79|6072.09|6072.79|6072.09|6072.66|6071.96|18
1733441960000|2024-12-05 23:39:20|||||||||2
1733441970000|2024-12-05 23:39:30|6072.66|6071.96|6072.66|6071.96|6072.79|6072.09|6072.54|6071.84|5
1733441980000|2024-12-05 23:39:40|6072.79|6072.09|6072.79|6072.09|6072.79|6072.09|6072.66|6071.96|0
1733441990000|2024-12-05 23:39:50|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|15
1733442000000|2024-12-05 23:40:00|6073.16|6072.46|6073.29|6072.59|6073.29|6072.59|6073.16|6072.46|18
1733442010000|2024-12-05 23:40:10|6073.54|6072.84|6073.79|6073.09|6073.79|6073.09|6073.54|6072.84|10
1733442020000|2024-12-05 23:40:20|||||||||4
1733442030000|2024-12-05 23:40:30|6073.66|6072.96|6073.54|6072.84|6073.66|6072.96|6073.54|6072.84|24
1733442040000|2024-12-05 23:40:40|6073.66|6072.96|6073.29|6072.59|6073.66|6072.96|6073.29|6072.59|13
1733442050000|2024-12-05 23:40:50|6073.41|6072.71|6073.54|6072.84|6073.54|6072.84|6073.41|6072.71|13
1733442070000|2024-12-05 23:41:10|6073.41|6072.71|6073.41|6072.71|6073.41|6072.71|6073.29|6072.59|15
1733442080000|2024-12-05 23:41:20|6073.29|6072.59|6073.54|6072.84|6073.54|6072.84|6073.29|6072.59|7
1733442090000|2024-12-05 23:41:30|||||||||8
1733442100000|2024-12-05 23:41:40|||||||||2
1733442120000|2024-12-05 23:42:00|||||||||2
1733442130000|2024-12-05 23:42:10|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|50
1733442150000|2024-12-05 23:42:30|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.66|6072.96|15
1733442170000|2024-12-05 23:42:50|||||||||1
1733442180000|2024-12-05 23:43:00|6073.54|6072.84|6073.66|6072.96|6073.79|6073.09|6073.54|6072.84|6
1733442190000|2024-12-05 23:43:10|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|0
1733442200000|2024-12-05 23:43:20|6073.66|6072.96|6073.54|6072.84|6073.66|6072.96|6073.54|6072.84|4
1733442210000|2024-12-05 23:43:30|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.66|6072.96|1
1733442220000|2024-12-05 23:43:40|6073.66|6072.96|6073.54|6072.84|6073.66|6072.96|6073.54|6072.84|9
1733442230000|2024-12-05 23:43:50|||||||||1
1733442240000|2024-12-05 23:44:00|6073.66|6072.96|6073.54|6072.84|6073.66|6072.96|6073.54|6072.84|5
1733442260000|2024-12-05 23:44:20|||||||||2
1733442270000|2024-12-05 23:44:30|||||||||3
1733442300000|2024-12-05 23:45:00|6073.29|6072.59|6073.54|6072.84|6073.54|6072.84|6073.29|6072.59|27
1733442310000|2024-12-05 23:45:10|6073.79|6073.09|6073.54|6072.84|6073.79|6073.09|6073.54|6072.84|13
1733442320000|2024-12-05 23:45:20|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.66|6072.96|2
1733442330000|2024-12-05 23:45:30|6073.54|6072.84|6073.79|6073.09|6073.79|6073.09|6073.54|6072.84|14
1733442340000|2024-12-05 23:45:40|||||||||3
1733442350000|2024-12-05 23:45:50|6073.91|6073.21|6073.91|6073.21|6074.04|6073.34|6073.91|6073.21|32
1733442360000|2024-12-05 23:46:00|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|0
1733442370000|2024-12-05 23:46:10|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.91|6073.21|16
1733442380000|2024-12-05 23:46:20|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|4
1733442390000|2024-12-05 23:46:30|||||||||9
1733442400000|2024-12-05 23:46:40|6073.66|6072.96|6073.54|6072.84|6073.66|6072.96|6073.54|6072.84|2
1733442410000|2024-12-05 23:46:50|||||||||1
1733442420000|2024-12-05 23:47:00|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.54|6072.84|21
1733442430000|2024-12-05 23:47:10|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.91|6073.21|14
1733442440000|2024-12-05 23:47:20|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.16|6073.46|32
1733442450000|2024-12-05 23:47:30|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.41|6073.71|84
1733442460000|2024-12-05 23:47:40|6074.79|6074.09|6074.54|6073.84|6074.79|6074.09|6074.29|6073.59|36
1733442470000|2024-12-05 23:47:50|||||||||5
1733442480000|2024-12-05 23:48:00|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|15
1733442500000|2024-12-05 23:48:20|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|11
1733442520000|2024-12-05 23:48:40|6074.41|6073.71|6074.29|6073.59|6074.41|6073.71|6074.29|6073.59|13
1733442530000|2024-12-05 23:48:50|||||||||10
1733442540000|2024-12-05 23:49:00|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.04|6073.34|1
1733442550000|2024-12-05 23:49:10|||||||||5
1733442590000|2024-12-05 23:49:50|||||||||2
1733442610000|2024-12-05 23:50:10|||||||||4
1733442630000|2024-12-05 23:50:30|6074.41|6073.71|6074.29|6073.59|6074.54|6073.84|6074.29|6073.59|9
1733442640000|2024-12-05 23:50:40|6074.41|6073.71|6074.29|6073.59|6074.54|6073.84|6074.29|6073.59|5
1733442660000|2024-12-05 23:51:00|||||||||2
1733442680000|2024-12-05 23:51:20|6074.04|6073.34|6074.04|6073.34|6074.16|6073.46|6074.04|6073.34|4
1733442690000|2024-12-05 23:51:30|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.16|6073.46|0
1733442700000|2024-12-05 23:51:40|6074.16|6073.46|6074.04|6073.34|6074.16|6073.46|6074.04|6073.34|6
1733442710000|2024-12-05 23:51:50|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.16|6073.46|3
1733442730000|2024-12-05 23:52:10|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.16|6073.46|5
1733442740000|2024-12-05 23:52:20|6074.16|6073.46|6074.04|6073.34|6074.16|6073.46|6074.04|6073.34|4
1733442760000|2024-12-05 23:52:40|6074.16|6073.46|6074.16|6073.46|6074.16|6073.46|6074.16|6073.46|0
1733442770000|2024-12-05 23:52:50|6074.04|6073.34|6074.04|6073.34|6074.16|6073.46|6074.04|6073.34|0
1733442780000|2024-12-05 23:53:00|6074.16|6073.46|6074.16|6073.46|6074.29|6073.59|6074.04|6073.34|15
1733442790000|2024-12-05 23:53:10|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|0
1733442800000|2024-12-05 23:53:20|6074.41|6073.71|6074.41|6073.71|6074.41|6073.71|6074.41|6073.71|18
1733442810000|2024-12-05 23:53:30|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|0
1733442820000|2024-12-05 23:53:40|||||||||1
1733442840000|2024-12-05 23:54:00|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.41|6073.71|9
1733442860000|2024-12-05 23:54:20|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.29|6073.59|8
1733442880000|2024-12-05 23:54:40|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.41|6073.71|3
1733442890000|2024-12-05 23:54:50|6074.29|6073.59|6074.54|6073.84|6074.54|6073.84|6074.29|6073.59|5
1733442900000|2024-12-05 23:55:00|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.29|6073.59|5
1733442920000|2024-12-05 23:55:20|6074.41|6073.71|6074.29|6073.59|6074.41|6073.71|6074.29|6073.59|3
1733442930000|2024-12-05 23:55:30|6074.41|6073.71|6074.41|6073.71|6074.41|6073.71|6074.41|6073.71|1
1733442940000|2024-12-05 23:55:40|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|0
1733442990000|2024-12-05 23:56:30|||||||||3
1733443000000|2024-12-05 23:56:40|||||||||2
1733443010000|2024-12-05 23:56:50|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|6
1733443070000|2024-12-05 23:57:50|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|8
1733443080000|2024-12-05 23:58:00|||||||||2
1733443090000|2024-12-05 23:58:10|||||||||1
1733443140000|2024-12-05 23:59:00|||||||||1
1733443160000|2024-12-05 23:59:20|||||||||4
1733443170000|2024-12-05 23:59:30|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.79|6073.09|25
1733443180000|2024-12-05 23:59:40|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|12
1733443190000|2024-12-05 23:59:50|6074.16|6073.46|6074.16|6073.46|6074.29|6073.59|6074.04|6073.34|21
1733443200000|2024-12-06 00:00:00|6074.29|6073.59|6074.04|6073.34|6074.29|6073.59|6073.79|6073.09|22
1733443210000|2024-12-06 00:00:10|6074.16|6073.46|6074.04|6073.34|6074.16|6073.46|6074.04|6073.34|36
1733443220000|2024-12-06 00:00:20|6074.16|6073.46|6074.16|6073.46|6074.29|6073.59|6074.04|6073.34|15
1733443230000|2024-12-06 00:00:30|6074.04|6073.34|6074.04|6073.34|6074.29|6073.59|6074.04|6073.34|7
1733443240000|2024-12-06 00:00:40|6073.79|6073.09|6073.54|6072.84|6073.79|6073.09|6073.29|6072.59|35
1733443260000|2024-12-06 00:01:00|6073.41|6072.71|6073.29|6072.59|6073.54|6072.84|6073.29|6072.59|30
1733443270000|2024-12-06 00:01:10|6073.41|6072.71|6073.54|6072.84|6073.54|6072.84|6073.29|6072.59|8
1733443280000|2024-12-06 00:01:20|6073.41|6072.71|6073.29|6072.59|6073.54|6072.84|6073.29|6072.59|10
1733443290000|2024-12-06 00:01:30|||||||||37
1733443310000|2024-12-06 00:01:50|6073.41|6072.71|6073.54|6072.84|6073.54|6072.84|6073.41|6072.71|8
1733443320000|2024-12-06 00:02:00|6073.41|6072.71|6073.29|6072.59|6073.41|6072.71|6073.16|6072.46|11
1733443330000|2024-12-06 00:02:10|6073.54|6072.84|6073.54|6072.84|6073.54|6072.84|6073.41|6072.71|6
1733443340000|2024-12-06 00:02:20|6073.41|6072.71|6073.29|6072.59|6073.41|6072.71|6073.29|6072.59|4
1733443360000|2024-12-06 00:02:40|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|33
1733443370000|2024-12-06 00:02:50|||||||||4
1733443380000|2024-12-06 00:03:00|||||||||2
1733443390000|2024-12-06 00:03:10|6072.79|6072.09|6073.04|6072.34|6073.04|6072.34|6072.79|6072.09|17
1733443410000|2024-12-06 00:03:30|6072.91|6072.21|6072.79|6072.09|6072.91|6072.21|6072.79|6072.09|13
1733443420000|2024-12-06 00:03:40|6073.04|6072.34|6072.79|6072.09|6073.04|6072.34|6072.79|6072.09|16
1733443430000|2024-12-06 00:03:50|6072.66|6071.96|6072.54|6071.84|6072.66|6071.96|6072.54|6071.84|27
1733443440000|2024-12-06 00:04:00|6072.41|6071.71|6072.54|6071.84|6072.54|6071.84|6072.29|6071.59|27
1733443450000|2024-12-06 00:04:10|6072.79|6072.09|6072.54|6071.84|6072.79|6072.09|6072.54|6071.84|26
1733443460000|2024-12-06 00:04:20|6072.66|6071.96|6072.79|6072.09|6072.79|6072.09|6072.66|6071.96|16
1733443470000|2024-12-06 00:04:30|||||||||1
1733443480000|2024-12-06 00:04:40|||||||||6
1733443490000|2024-12-06 00:04:50|6072.66|6071.96|6072.54|6071.84|6072.66|6071.96|6072.54|6071.84|17
1733443500000|2024-12-06 00:05:00|6072.66|6071.96|6072.79|6072.09|6072.79|6072.09|6072.54|6071.84|57
1733443510000|2024-12-06 00:05:10|6072.91|6072.21|6072.54|6071.84|6073.04|6072.34|6072.54|6071.84|25
1733443520000|2024-12-06 00:05:20|6072.66|6071.96|6072.66|6071.96|6072.66|6071.96|6072.66|6071.96|0
1733443530000|2024-12-06 00:05:30|6072.79|6072.09|6072.79|6072.09|6072.79|6072.09|6072.79|6072.09|7
1733443540000|2024-12-06 00:05:40|6072.66|6071.96|6072.79|6072.09|6072.79|6072.09|6072.66|6071.96|14
1733443560000|2024-12-06 00:06:00|6072.66|6071.96|6072.54|6071.84|6072.66|6071.96|6072.29|6071.59|28
1733443570000|2024-12-06 00:06:10|6072.41|6071.71|6071.79|6071.09|6072.41|6071.71|6071.79|6071.09|116
1733443590000|2024-12-06 00:06:30|6071.91|6071.21|6072.04|6071.34|6072.04|6071.34|6071.79|6071.09|18
1733443600000|2024-12-06 00:06:40|||||||||6
1733443610000|2024-12-06 00:06:50|||||||||1
1733443620000|2024-12-06 00:07:00|6071.91|6071.21|6071.79|6071.09|6071.91|6071.21|6071.79|6071.09|16
1733443630000|2024-12-06 00:07:10|6072.04|6071.34|6071.79|6071.09|6072.04|6071.34|6071.79|6071.09|24
1733443640000|2024-12-06 00:07:20|6071.54|6070.84|6071.79|6071.09|6071.79|6071.09|6071.54|6070.84|54
1733443650000|2024-12-06 00:07:30|6071.54|6070.84|6071.54|6070.84|6071.54|6070.84|6071.54|6070.84|16
1733443660000|2024-12-06 00:07:40|6071.41|6070.71|6071.29|6070.59|6071.54|6070.84|6071.04|6070.34|65
1733443670000|2024-12-06 00:07:50|6071.16|6070.46|6071.04|6070.34|6071.16|6070.46|6071.04|6070.34|4
1733443680000|2024-12-06 00:08:00|6071.16|6070.46|6071.29|6070.59|6071.29|6070.59|6071.04|6070.34|19
1733443690000|2024-12-06 00:08:10|||||||||4
1733443700000|2024-12-06 00:08:20|6071.54|6070.84|6071.54|6070.84|6071.54|6070.84|6071.54|6070.84|5
1733443710000|2024-12-06 00:08:30|6071.29|6070.59|6071.29|6070.59|6071.29|6070.59|6071.04|6070.34|35
1733443720000|2024-12-06 00:08:40|||||||||1
1733443730000|2024-12-06 00:08:50|6071.04|6070.34|6071.04|6070.34|6071.04|6070.34|6071.04|6070.34|21
1733443740000|2024-12-06 00:09:00|||||||||2
1733443750000|2024-12-06 00:09:10|6070.91|6070.21|6070.79|6070.09|6070.91|6070.21|6070.79|6070.09|49
1733443760000|2024-12-06 00:09:20|6070.91|6070.21|6071.04|6070.34|6071.04|6070.34|6070.91|6070.21|22
1733443770000|2024-12-06 00:09:30|6070.91|6070.21|6071.04|6070.34|6071.04|6070.34|6070.91|6070.21|26
1733443780000|2024-12-06 00:09:40|6071.16|6070.46|6071.29|6070.59|6071.29|6070.59|6071.16|6070.46|14
1733443790000|2024-12-06 00:09:50|||||||||3
1733443800000|2024-12-06 00:10:00|6071.41|6070.71|6071.79|6071.09|6071.79|6071.09|6071.41|6070.71|51
1733443810000|2024-12-06 00:10:10|||||||||12
1733443820000|2024-12-06 00:10:20|||||||||18
1733443830000|2024-12-06 00:10:30|6071.91|6071.21|6071.79|6071.09|6072.04|6071.34|6071.79|6071.09|76
1733443840000|2024-12-06 00:10:40|6072.04|6071.34|6072.04|6071.34|6072.04|6071.34|6072.04|6071.34|11
1733443850000|2024-12-06 00:10:50|||||||||17
1733443860000|2024-12-06 00:11:00|6071.91|6071.21|6071.54|6070.84|6071.91|6071.21|6071.54|6070.84|10
1733443880000|2024-12-06 00:11:20|6071.41|6070.71|6071.29|6070.59|6071.41|6070.71|6071.29|6070.59|14
1733443890000|2024-12-06 00:11:30|6071.41|6070.71|6071.54|6070.84|6071.54|6070.84|6071.41|6070.71|6
1733443910000|2024-12-06 00:11:50|6071.79|6071.09|6071.79|6071.09|6071.79|6071.09|6071.79|6071.09|5
1733443920000|2024-12-06 00:12:00|6071.66|6070.96|6071.79|6071.09|6071.79|6071.09|6071.66|6070.96|5
1733443930000|2024-12-06 00:12:10|||||||||4
1733443940000|2024-12-06 00:12:20|||||||||2
1733443950000|2024-12-06 00:12:30|6071.91|6071.21|6072.04|6071.34|6072.04|6071.34|6071.79|6071.09|31
1733443960000|2024-12-06 00:12:40|6071.91|6071.21|6071.79|6071.09|6071.91|6071.21|6071.79|6071.09|6
1733443970000|2024-12-06 00:12:50|6071.91|6071.21|6072.04|6071.34|6072.04|6071.34|6071.79|6071.09|7
1733443980000|2024-12-06 00:13:00|6071.91|6071.21|6072.04|6071.34|6072.04|6071.34|6071.79|6071.09|9
1733444000000|2024-12-06 00:13:20|6072.29|6071.59|6072.54|6071.84|6072.54|6071.84|6072.29|6071.59|37
1733444010000|2024-12-06 00:13:30|6072.79|6072.09|6072.79|6072.09|6072.79|6072.09|6072.79|6072.09|14
1733444020000|2024-12-06 00:13:40|||||||||14
1733444040000|2024-12-06 00:14:00|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|24
1733444050000|2024-12-06 00:14:10|6072.66|6071.96|6072.79|6072.09|6073.04|6072.34|6072.66|6071.96|27
1733444060000|2024-12-06 00:14:20|||||||||7
1733444070000|2024-12-06 00:14:30|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|20
1733444080000|2024-12-06 00:14:40|6072.79|6072.09|6072.79|6072.09|6072.79|6072.09|6072.79|6072.09|6
1733444100000|2024-12-06 00:15:00|6072.66|6071.96|6072.29|6071.59|6072.66|6071.96|6072.29|6071.59|41
1733444110000|2024-12-06 00:15:10|||||||||3
1733444120000|2024-12-06 00:15:20|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|14
1733444140000|2024-12-06 00:15:40|6072.41|6071.71|6072.41|6071.71|6072.54|6071.84|6072.29|6071.59|40
1733444150000|2024-12-06 00:15:50|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|6072.29|6071.59|4
1733444160000|2024-12-06 00:16:00|6072.41|6071.71|6072.29|6071.59|6072.54|6071.84|6072.29|6071.59|2
1733444170000|2024-12-06 00:16:10|6072.54|6071.84|6072.79|6072.09|6072.79|6072.09|6072.54|6071.84|21
1733444180000|2024-12-06 00:16:20|6072.91|6072.21|6073.04|6072.34|6073.04|6072.34|6072.91|6072.21|10
1733444200000|2024-12-06 00:16:40|6073.16|6072.46|6073.29|6072.59|6073.29|6072.59|6073.16|6072.46|25
1733444210000|2024-12-06 00:16:50|||||||||3
1733444220000|2024-12-06 00:17:00|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|17
1733444230000|2024-12-06 00:17:10|6073.16|6072.46|6073.29|6072.59|6073.29|6072.59|6073.16|6072.46|6
1733444240000|2024-12-06 00:17:20|6073.16|6072.46|6073.29|6072.59|6073.29|6072.59|6073.04|6072.34|13
1733444250000|2024-12-06 00:17:30|||||||||4
1733444260000|2024-12-06 00:17:40|6073.41|6072.71|6073.54|6072.84|6073.54|6072.84|6073.41|6072.71|10
1733444270000|2024-12-06 00:17:50|6073.29|6072.59|6073.29|6072.59|6073.29|6072.59|6073.29|6072.59|27
1733444280000|2024-12-06 00:18:00|6073.04|6072.34|6073.29|6072.59|6073.29|6072.59|6073.04|6072.34|20
1733444290000|2024-12-06 00:18:10|6073.16|6072.46|6073.29|6072.59|6073.29|6072.59|6073.16|6072.46|4
1733444300000|2024-12-06 00:18:20|6073.16|6072.46|6073.16|6072.46|6073.16|6072.46|6073.04|6072.34|3
1733444310000|2024-12-06 00:18:30|6073.04|6072.34|6073.04|6072.34|6073.16|6072.46|6073.04|6072.34|4
1733444330000|2024-12-06 00:18:50|6073.16|6072.46|6073.04|6072.34|6073.16|6072.46|6073.04|6072.34|12
1733444340000|2024-12-06 00:19:00|6073.16|6072.46|6073.29|6072.59|6073.29|6072.59|6073.16|6072.46|3
1733444350000|2024-12-06 00:19:10|||||||||1
1733444360000|2024-12-06 00:19:20|6073.41|6072.71|6073.54|6072.84|6073.54|6072.84|6073.41|6072.71|12
1733444380000|2024-12-06 00:19:40|||||||||5
1733444390000|2024-12-06 00:19:50|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|32
1733444400000|2024-12-06 00:20:00|||||||||24
1733444420000|2024-12-06 00:20:20|||||||||11
1733444430000|2024-12-06 00:20:30|||||||||4
1733444440000|2024-12-06 00:20:40|6073.66|6072.96|6073.54|6072.84|6073.66|6072.96|6073.54|6072.84|2
1733444450000|2024-12-06 00:20:50|6073.41|6072.71|6073.54|6072.84|6073.54|6072.84|6073.41|6072.71|2
1733444460000|2024-12-06 00:21:00|6073.41|6072.71|6073.54|6072.84|6073.54|6072.84|6073.29|6072.59|7
1733444470000|2024-12-06 00:21:10|||||||||2
1733444490000|2024-12-06 00:21:30|||||||||6
1733444500000|2024-12-06 00:21:40|6073.41|6072.71|6073.29|6072.59|6073.41|6072.71|6073.29|6072.59|6
1733444510000|2024-12-06 00:21:50|6073.41|6072.71|6073.54|6072.84|6073.54|6072.84|6073.29|6072.59|8
1733444520000|2024-12-06 00:22:00|6073.41|6072.71|6073.54|6072.84|6073.54|6072.84|6073.29|6072.59|2
1733444530000|2024-12-06 00:22:10|6073.41|6072.71|6073.54|6072.84|6073.54|6072.84|6073.41|6072.71|7
1733444540000|2024-12-06 00:22:20|6073.41|6072.71|6073.54|6072.84|6073.54|6072.84|6073.29|6072.59|7
1733444550000|2024-12-06 00:22:30|||||||||1
1733444560000|2024-12-06 00:22:40|6073.29|6072.59|6073.29|6072.59|6073.54|6072.84|6073.29|6072.59|7
1733444570000|2024-12-06 00:22:50|||||||||5
1733444580000|2024-12-06 00:23:00|6073.16|6072.46|6073.29|6072.59|6073.29|6072.59|6073.16|6072.46|16
1733444590000|2024-12-06 00:23:10|||||||||1
1733444600000|2024-12-06 00:23:20|||||||||1
1733444610000|2024-12-06 00:23:30|||||||||2
1733444620000|2024-12-06 00:23:40|||||||||4
1733444650000|2024-12-06 00:24:10|6073.04|6072.34|6073.29|6072.59|6073.29|6072.59|6073.04|6072.34|24
1733444660000|2024-12-06 00:24:20|6073.16|6072.46|6073.04|6072.34|6073.16|6072.46|6073.04|6072.34|3
1733444690000|2024-12-06 00:24:50|||||||||2
1733444700000|2024-12-06 00:25:00|6072.91|6072.21|6072.79|6072.09|6073.04|6072.34|6072.79|6072.09|13
1733444710000|2024-12-06 00:25:10|6072.91|6072.21|6073.04|6072.34|6073.04|6072.34|6072.79|6072.09|17
1733444720000|2024-12-06 00:25:20|||||||||2
1733444730000|2024-12-06 00:25:30|6072.91|6072.21|6073.04|6072.34|6073.04|6072.34|6072.91|6072.21|2
1733444740000|2024-12-06 00:25:40|||||||||3
1733444750000|2024-12-06 00:25:50|6072.91|6072.21|6073.04|6072.34|6073.04|6072.34|6072.79|6072.09|8
1733444760000|2024-12-06 00:26:00|6072.79|6072.09|6072.79|6072.09|6072.79|6072.09|6072.79|6072.09|9
1733444770000|2024-12-06 00:26:10|6072.66|6071.96|6072.54|6071.84|6072.66|6071.96|6072.54|6071.84|9
1733444780000|2024-12-06 00:26:20|6072.79|6072.09|6072.79|6072.09|6072.79|6072.09|6072.79|6072.09|23
1733444810000|2024-12-06 00:26:50|||||||||2
1733444820000|2024-12-06 00:27:00|6072.66|6071.96|6072.66|6071.96|6072.79|6072.09|6072.54|6071.84|14
1733444830000|2024-12-06 00:27:10|6072.54|6071.84|6072.79|6072.09|6072.79|6072.09|6072.54|6071.84|7
1733444840000|2024-12-06 00:27:20|6072.66|6071.96|6072.66|6071.96|6072.79|6072.09|6072.66|6071.96|3
1733444850000|2024-12-06 00:27:30|6072.79|6072.09|6072.54|6071.84|6072.79|6072.09|6072.54|6071.84|3
1733444860000|2024-12-06 00:27:40|6072.29|6071.59|6072.29|6071.59|6072.41|6071.71|6072.29|6071.59|13
1733444870000|2024-12-06 00:27:50|6072.41|6071.71|6072.29|6071.59|6072.41|6071.71|6072.29|6071.59|5
1733444880000|2024-12-06 00:28:00|||||||||3
1733444890000|2024-12-06 00:28:10|6072.54|6071.84|6072.79|6072.09|6072.79|6072.09|6072.54|6071.84|25
1733444900000|2024-12-06 00:28:20|||||||||1
1733444910000|2024-12-06 00:28:30|||||||||5
1733444920000|2024-12-06 00:28:40|6072.66|6071.96|6072.66|6071.96|6072.79|6072.09|6072.54|6071.84|17
1733444930000|2024-12-06 00:28:50|6072.54|6071.84|6072.79|6072.09|6072.79|6072.09|6072.54|6071.84|4
1733444940000|2024-12-06 00:29:00|6072.66|6071.96|6072.54|6071.84|6072.66|6071.96|6072.54|6071.84|5
1733444950000|2024-12-06 00:29:10|6072.66|6071.96|6072.66|6071.96|6072.79|6072.09|6072.54|6071.84|7
1733444960000|2024-12-06 00:29:20|6072.79|6072.09|6072.79|6072.09|6072.79|6072.09|6072.79|6072.09|2
1733444970000|2024-12-06 00:29:30|6072.54|6071.84|6072.79|6072.09|6072.79|6072.09|6072.54|6071.84|11
1733444980000|2024-12-06 00:29:40|6072.66|6071.96|6072.79|6072.09|6072.79|6072.09|6072.66|6071.96|3
1733444990000|2024-12-06 00:29:50|6072.66|6071.96|6072.54|6071.84|6072.79|6072.09|6072.54|6071.84|4
1733445000000|2024-12-06 00:30:00|6072.79|6072.09|6072.79|6072.09|6072.79|6072.09|6072.54|6071.84|19
1733445010000|2024-12-06 00:30:10|6072.91|6072.21|6072.79|6072.09|6072.91|6072.21|6072.79|6072.09|6
1733445020000|2024-12-06 00:30:20|||||||||3
1733445030000|2024-12-06 00:30:30|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|3
1733445040000|2024-12-06 00:30:40|||||||||1
1733445060000|2024-12-06 00:31:00|6072.91|6072.21|6072.79|6072.09|6072.91|6072.21|6072.79|6072.09|18
1733445070000|2024-12-06 00:31:10|6072.91|6072.21|6072.79|6072.09|6072.91|6072.21|6072.79|6072.09|7
1733445080000|2024-12-06 00:31:20|6072.91|6072.21|6073.04|6072.34|6073.04|6072.34|6072.91|6072.21|10
1733445090000|2024-12-06 00:31:30|||||||||4
1733445110000|2024-12-06 00:31:50|||||||||3
1733445120000|2024-12-06 00:32:00|6073.16|6072.46|6073.16|6072.46|6073.16|6072.46|6073.16|6072.46|10
1733445130000|2024-12-06 00:32:10|6073.29|6072.59|6073.16|6072.46|6073.29|6072.59|6073.16|6072.46|7
1733445140000|2024-12-06 00:32:20|6073.29|6072.59|6073.04|6072.34|6073.29|6072.59|6073.04|6072.34|5
1733445150000|2024-12-06 00:32:30|6073.16|6072.46|6073.29|6072.59|6073.29|6072.59|6073.04|6072.34|2
1733445160000|2024-12-06 00:32:40|||||||||1
1733445180000|2024-12-06 00:33:00|6073.16|6072.46|6073.04|6072.34|6073.16|6072.46|6073.04|6072.34|9
1733445200000|2024-12-06 00:33:20|6073.29|6072.59|6073.29|6072.59|6073.29|6072.59|6073.16|6072.46|14
1733445230000|2024-12-06 00:33:50|||||||||7
1733445240000|2024-12-06 00:34:00|6073.16|6072.46|6073.04|6072.34|6073.16|6072.46|6073.04|6072.34|8
1733445250000|2024-12-06 00:34:10|6072.91|6072.21|6073.04|6072.34|6073.04|6072.34|6072.79|6072.09|17
1733445260000|2024-12-06 00:34:20|6072.91|6072.21|6073.04|6072.34|6073.04|6072.34|6072.91|6072.21|33
1733445270000|2024-12-06 00:34:30|6072.91|6072.21|6072.79|6072.09|6072.91|6072.21|6072.79|6072.09|2
1733445280000|2024-12-06 00:34:40|6072.91|6072.21|6072.79|6072.09|6073.04|6072.34|6072.79|6072.09|14
1733445290000|2024-12-06 00:34:50|6072.91|6072.21|6072.79|6072.09|6073.04|6072.34|6072.79|6072.09|13
1733445310000|2024-12-06 00:35:10|6072.66|6071.96|6072.79|6072.09|6072.79|6072.09|6072.66|6071.96|6
1733445320000|2024-12-06 00:35:20|6072.66|6071.96|6072.54|6071.84|6072.79|6072.09|6072.54|6071.84|2
1733445330000|2024-12-06 00:35:30|6072.41|6071.71|6072.54|6071.84|6072.54|6071.84|6072.29|6071.59|14
1733445340000|2024-12-06 00:35:40|||||||||2
1733445350000|2024-12-06 00:35:50|||||||||5
1733445360000|2024-12-06 00:36:00|6072.29|6071.59|6072.29|6071.59|6072.29|6071.59|6072.29|6071.59|10
1733445370000|2024-12-06 00:36:10|6072.04|6071.34|6072.04|6071.34|6072.04|6071.34|6072.04|6071.34|9
1733445390000|2024-12-06 00:36:30|6072.16|6071.46|6072.29|6071.59|6072.29|6071.59|6072.16|6071.46|19
1733445400000|2024-12-06 00:36:40|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|11
1733445410000|2024-12-06 00:36:50|6072.41|6071.71|6072.29|6071.59|6072.41|6071.71|6072.29|6071.59|12
1733445430000|2024-12-06 00:37:10|6072.04|6071.34|6072.29|6071.59|6072.29|6071.59|6072.04|6071.34|17
1733445450000|2024-12-06 00:37:30|6072.41|6071.71|6072.54|6071.84|6072.54|6071.84|6072.41|6071.71|34
1733445460000|2024-12-06 00:37:40|6072.29|6071.59|6072.29|6071.59|6072.29|6071.59|6072.29|6071.59|5
1733445470000|2024-12-06 00:37:50|||||||||3
1733445480000|2024-12-06 00:38:00|6072.16|6071.46|6072.04|6071.34|6072.29|6071.59|6072.04|6071.34|20
1733445490000|2024-12-06 00:38:10|6072.29|6071.59|6072.29|6071.59|6072.29|6071.59|6072.04|6071.34|45
1733445520000|2024-12-06 00:38:40|6072.54|6071.84|6072.29|6071.59|6072.54|6071.84|6072.29|6071.59|11
1733445530000|2024-12-06 00:38:50|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|6072.41|6071.71|32
1733445540000|2024-12-06 00:39:00|6072.41|6071.71|6072.29|6071.59|6072.41|6071.71|6072.29|6071.59|7
1733445560000|2024-12-06 00:39:20|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|9
1733445570000|2024-12-06 00:39:30|6072.41|6071.71|6072.54|6071.84|6072.54|6071.84|6072.41|6071.71|9
1733445590000|2024-12-06 00:39:50|6072.66|6071.96|6072.54|6071.84|6072.66|6071.96|6072.54|6071.84|9
1733445600000|2024-12-06 00:40:00|6072.29|6071.59|6072.29|6071.59|6072.41|6071.71|6072.29|6071.59|16
1733445610000|2024-12-06 00:40:10|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|7
1733445630000|2024-12-06 00:40:30|6072.79|6072.09|6073.04|6072.34|6073.04|6072.34|6072.79|6072.09|20
1733445640000|2024-12-06 00:40:40|6072.79|6072.09|6072.79|6072.09|6072.79|6072.09|6072.79|6072.09|11
1733445650000|2024-12-06 00:40:50|6072.91|6072.21|6072.79|6072.09|6072.91|6072.21|6072.79|6072.09|4
1733445660000|2024-12-06 00:41:00|6072.91|6072.21|6072.91|6072.21|6072.91|6072.21|6072.91|6072.21|2
1733445670000|2024-12-06 00:41:10|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|0
1733445690000|2024-12-06 00:41:30|6073.29|6072.59|6073.29|6072.59|6073.29|6072.59|6073.04|6072.34|39
1733445700000|2024-12-06 00:41:40|6073.04|6072.34|6073.16|6072.46|6073.16|6072.46|6073.04|6072.34|29
1733445710000|2024-12-06 00:41:50|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|0
1733445730000|2024-12-06 00:42:10|||||||||7
1733445740000|2024-12-06 00:42:20|||||||||1
1733445750000|2024-12-06 00:42:30|6072.91|6072.21|6073.04|6072.34|6073.04|6072.34|6072.91|6072.21|8
1733445760000|2024-12-06 00:42:40|6073.29|6072.59|6073.29|6072.59|6073.29|6072.59|6073.04|6072.34|14
1733445780000|2024-12-06 00:43:00|||||||||1
1733445790000|2024-12-06 00:43:10|6073.41|6072.71|6073.54|6072.84|6073.54|6072.84|6073.41|6072.71|9
1733445800000|2024-12-06 00:43:20|6073.66|6072.96|6073.54|6072.84|6073.79|6073.09|6073.54|6072.84|28
1733445810000|2024-12-06 00:43:30|||||||||2
1733445820000|2024-12-06 00:43:40|6073.29|6072.59|6073.29|6072.59|6073.29|6072.59|6073.29|6072.59|5
1733445830000|2024-12-06 00:43:50|6073.41|6072.71|6073.54|6072.84|6073.54|6072.84|6073.41|6072.71|25
1733445840000|2024-12-06 00:44:00|||||||||5
1733445850000|2024-12-06 00:44:10|||||||||1
1733445860000|2024-12-06 00:44:20|||||||||3
1733445870000|2024-12-06 00:44:30|6073.29|6072.59|6073.29|6072.59|6073.29|6072.59|6073.29|6072.59|8
1733445880000|2024-12-06 00:44:40|||||||||8
1733445890000|2024-12-06 00:44:50|||||||||2
1733445900000|2024-12-06 00:45:00|6073.41|6072.71|6073.29|6072.59|6073.41|6072.71|6073.29|6072.59|2
1733445910000|2024-12-06 00:45:10|6073.16|6072.46|6073.29|6072.59|6073.29|6072.59|6073.16|6072.46|23
1733445920000|2024-12-06 00:45:20|6073.16|6072.46|6073.29|6072.59|6073.29|6072.59|6073.16|6072.46|9
1733445930000|2024-12-06 00:45:30|6073.16|6072.46|6073.29|6072.59|6073.29|6072.59|6073.16|6072.46|6
1733445940000|2024-12-06 00:45:40|6073.16|6072.46|6073.29|6072.59|6073.29|6072.59|6073.04|6072.34|3
1733445950000|2024-12-06 00:45:50|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|4
1733445960000|2024-12-06 00:46:00|6073.16|6072.46|6073.29|6072.59|6073.29|6072.59|6073.04|6072.34|6
1733445980000|2024-12-06 00:46:20|||||||||1
1733445990000|2024-12-06 00:46:30|6073.41|6072.71|6073.29|6072.59|6073.41|6072.71|6073.29|6072.59|9
1733446000000|2024-12-06 00:46:40|6073.41|6072.71|6073.29|6072.59|6073.41|6072.71|6073.29|6072.59|2
1733446020000|2024-12-06 00:47:00|||||||||5
1733446040000|2024-12-06 00:47:20|||||||||1
1733446050000|2024-12-06 00:47:30|||||||||2
1733446060000|2024-12-06 00:47:40|6073.16|6072.46|6073.16|6072.46|6073.29|6072.59|6073.04|6072.34|22
1733446070000|2024-12-06 00:47:50|6073.29|6072.59|6073.29|6072.59|6073.29|6072.59|6073.29|6072.59|0
1733446080000|2024-12-06 00:48:00|6073.16|6072.46|6073.04|6072.34|6073.16|6072.46|6073.04|6072.34|5
1733446100000|2024-12-06 00:48:20|6073.16|6072.46|6073.16|6072.46|6073.16|6072.46|6073.16|6072.46|18
1733446110000|2024-12-06 00:48:30|6073.29|6072.59|6073.04|6072.34|6073.29|6072.59|6073.04|6072.34|5
1733446120000|2024-12-06 00:48:40|||||||||1
1733446130000|2024-12-06 00:48:50|6073.16|6072.46|6073.54|6072.84|6073.54|6072.84|6073.16|6072.46|20
1733446140000|2024-12-06 00:49:00|6073.41|6072.71|6073.29|6072.59|6073.41|6072.71|6073.29|6072.59|10
1733446160000|2024-12-06 00:49:20|6073.54|6072.84|6073.29|6072.59|6073.54|6072.84|6073.29|6072.59|10
1733446170000|2024-12-06 00:49:30|6073.41|6072.71|6073.41|6072.71|6073.41|6072.71|6073.29|6072.59|1
1733446180000|2024-12-06 00:49:40|6073.54|6072.84|6073.41|6072.71|6073.54|6072.84|6073.29|6072.59|2
1733446190000|2024-12-06 00:49:50|6073.54|6072.84|6073.54|6072.84|6073.54|6072.84|6073.54|6072.84|1
1733446200000|2024-12-06 00:50:00|||||||||1
1733446210000|2024-12-06 00:50:10|6073.29|6072.59|6073.29|6072.59|6073.29|6072.59|6073.29|6072.59|15
1733446220000|2024-12-06 00:50:20|||||||||4
1733446230000|2024-12-06 00:50:30|6073.16|6072.46|6073.04|6072.34|6073.16|6072.46|6073.04|6072.34|5
1733446240000|2024-12-06 00:50:40|6073.16|6072.46|6072.79|6072.09|6073.16|6072.46|6072.79|6072.09|17
1733446250000|2024-12-06 00:50:50|6072.54|6071.84|6072.41|6071.71|6072.79|6072.09|6072.29|6071.59|23
1733446260000|2024-12-06 00:51:00|6072.29|6071.59|6072.29|6071.59|6072.29|6071.59|6072.29|6071.59|19
1733446270000|2024-12-06 00:51:10|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|5
1733446280000|2024-12-06 00:51:20|6072.79|6072.09|6072.79|6072.09|6072.79|6072.09|6072.79|6072.09|5
1733446290000|2024-12-06 00:51:30|6072.54|6071.84|6072.29|6071.59|6072.54|6071.84|6072.29|6071.59|36
1733446300000|2024-12-06 00:51:40|6072.41|6071.71|6072.54|6071.84|6072.54|6071.84|6072.41|6071.71|2
1733446310000|2024-12-06 00:51:50|||||||||1
1733446320000|2024-12-06 00:52:00|||||||||4
1733446330000|2024-12-06 00:52:10|6072.79|6072.09|6072.79|6072.09|6072.79|6072.09|6072.79|6072.09|8
1733446340000|2024-12-06 00:52:20|||||||||3
1733446350000|2024-12-06 00:52:30|6072.91|6072.21|6072.79|6072.09|6072.91|6072.21|6072.79|6072.09|22
1733446370000|2024-12-06 00:52:50|6072.54|6071.84|6072.79|6072.09|6072.79|6072.09|6072.54|6071.84|19
1733446380000|2024-12-06 00:53:00|6072.66|6071.96|6072.54|6071.84|6072.66|6071.96|6072.54|6071.84|5
1733446390000|2024-12-06 00:53:10|6072.66|6071.96|6072.79|6072.09|6072.79|6072.09|6072.66|6071.96|5
1733446400000|2024-12-06 00:53:20|6072.66|6071.96|6072.66|6071.96|6072.79|6072.09|6072.54|6071.84|4
1733446410000|2024-12-06 00:53:30|6072.54|6071.84|6072.79|6072.09|6072.79|6072.09|6072.54|6071.84|3
1733446420000|2024-12-06 00:53:40|6072.66|6071.96|6072.79|6072.09|6072.79|6072.09|6072.66|6071.96|4
1733446440000|2024-12-06 00:54:00|6072.66|6071.96|6072.54|6071.84|6072.66|6071.96|6072.54|6071.84|11
1733446450000|2024-12-06 00:54:10|6072.66|6071.96|6072.79|6072.09|6072.91|6072.21|6072.66|6071.96|8
1733446460000|2024-12-06 00:54:20|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|1
1733446470000|2024-12-06 00:54:30|6072.66|6071.96|6072.54|6071.84|6072.66|6071.96|6072.54|6071.84|2
1733446490000|2024-12-06 00:54:50|6072.29|6071.59|6072.29|6071.59|6072.29|6071.59|6072.29|6071.59|8
1733446500000|2024-12-06 00:55:00|6072.54|6071.84|6072.79|6072.09|6072.79|6072.09|6072.54|6071.84|33
1733446510000|2024-12-06 00:55:10|||||||||2
1733446520000|2024-12-06 00:55:20|6072.91|6072.21|6072.79|6072.09|6073.04|6072.34|6072.79|6072.09|4
1733446530000|2024-12-06 00:55:30|||||||||1
1733446540000|2024-12-06 00:55:40|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|8
1733446560000|2024-12-06 00:56:00|6073.29|6072.59|6073.29|6072.59|6073.29|6072.59|6073.29|6072.59|5
1733446570000|2024-12-06 00:56:10|6073.16|6072.46|6073.04|6072.34|6073.16|6072.46|6073.04|6072.34|9
1733446580000|2024-12-06 00:56:20|6073.16|6072.46|6073.04|6072.34|6073.16|6072.46|6073.04|6072.34|16
1733446590000|2024-12-06 00:56:30|||||||||2
1733446610000|2024-12-06 00:56:50|6072.91|6072.21|6073.04|6072.34|6073.04|6072.34|6072.91|6072.21|23
1733446620000|2024-12-06 00:57:00|6072.91|6072.21|6072.79|6072.09|6072.91|6072.21|6072.79|6072.09|5
1733446630000|2024-12-06 00:57:10|6072.91|6072.21|6073.04|6072.34|6073.04|6072.34|6072.79|6072.09|12
1733446640000|2024-12-06 00:57:20|||||||||8
1733446650000|2024-12-06 00:57:30|6073.16|6072.46|6073.04|6072.34|6073.16|6072.46|6073.04|6072.34|1
1733446670000|2024-12-06 00:57:50|6073.16|6072.46|6073.04|6072.34|6073.29|6072.59|6073.04|6072.34|20
1733446690000|2024-12-06 00:58:10|||||||||1
1733446700000|2024-12-06 00:58:20|6072.79|6072.09|6072.79|6072.09|6072.79|6072.09|6072.79|6072.09|13
1733446710000|2024-12-06 00:58:30|||||||||1
1733446730000|2024-12-06 00:58:50|6072.91|6072.21|6072.79|6072.09|6073.04|6072.34|6072.79|6072.09|19
1733446740000|2024-12-06 00:59:00|6072.91|6072.21|6073.04|6072.34|6073.04|6072.34|6072.91|6072.21|9
1733446760000|2024-12-06 00:59:20|||||||||4
1733446770000|2024-12-06 00:59:30|||||||||2
1733446780000|2024-12-06 00:59:40|||||||||4
1733446790000|2024-12-06 00:59:50|6072.54|6071.84|6072.79|6072.09|6073.04|6072.34|6072.54|6071.84|294
1733446800000|2024-12-06 01:00:00|6072.54|6071.84|6072.54|6071.84|6072.79|6072.09|6072.54|6071.84|76
1733446810000|2024-12-06 01:00:10|6072.66|6071.96|6072.79|6072.09|6072.79|6072.09|6072.54|6071.84|28
1733446820000|2024-12-06 01:00:20|6072.91|6072.21|6072.54|6071.84|6072.91|6072.21|6072.54|6071.84|42
1733446840000|2024-12-06 01:00:40|||||||||2
1733446850000|2024-12-06 01:00:50|6072.29|6071.59|6072.04|6071.34|6072.29|6071.59|6072.04|6071.34|39
1733446860000|2024-12-06 01:01:00|||||||||2
1733446870000|2024-12-06 01:01:10|||||||||2
1733446890000|2024-12-06 01:01:30|6072.16|6071.46|6072.29|6071.59|6072.29|6071.59|6072.16|6071.46|12
1733446900000|2024-12-06 01:01:40|6072.16|6071.46|6071.79|6071.09|6072.16|6071.46|6071.79|6071.09|94
1733446910000|2024-12-06 01:01:50|6071.91|6071.21|6072.04|6071.34|6072.04|6071.34|6071.91|6071.21|14
1733446920000|2024-12-06 01:02:00|6071.91|6071.21|6071.79|6071.09|6071.91|6071.21|6071.79|6071.09|27
1733446930000|2024-12-06 01:02:10|6072.04|6071.34|6072.04|6071.34|6072.04|6071.34|6072.04|6071.34|14
1733446940000|2024-12-06 01:02:20|6071.79|6071.09|6072.04|6071.34|6072.04|6071.34|6071.79|6071.09|21
1733446950000|2024-12-06 01:02:30|6071.91|6071.21|6071.79|6071.09|6071.91|6071.21|6071.79|6071.09|10
1733446960000|2024-12-06 01:02:40|||||||||1
1733446970000|2024-12-06 01:02:50|6072.04|6071.34|6072.29|6071.59|6072.29|6071.59|6072.04|6071.34|27
1733446980000|2024-12-06 01:03:00|||||||||8
1733447000000|2024-12-06 01:03:20|6072.16|6071.46|6072.41|6071.71|6072.41|6071.71|6072.16|6071.46|36
1733447010000|2024-12-06 01:03:30|6072.29|6071.59|6072.29|6071.59|6072.29|6071.59|6072.29|6071.59|2
1733447020000|2024-12-06 01:03:40|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|4
1733447030000|2024-12-06 01:03:50|6072.66|6071.96|6072.79|6072.09|6072.79|6072.09|6072.54|6071.84|25
1733447040000|2024-12-06 01:04:00|6072.66|6071.96|6072.54|6071.84|6072.79|6072.09|6072.54|6071.84|21
1733447050000|2024-12-06 01:04:10|6072.66|6071.96|6072.79|6072.09|6072.79|6072.09|6072.66|6071.96|4
1733447060000|2024-12-06 01:04:20|6072.66|6071.96|6072.79|6072.09|6072.79|6072.09|6072.54|6071.84|26
1733447070000|2024-12-06 01:04:30|6072.66|6071.96|6072.54|6071.84|6072.66|6071.96|6072.54|6071.84|6
1733447090000|2024-12-06 01:04:50|6072.41|6071.71|6072.54|6071.84|6072.54|6071.84|6072.29|6071.59|30
1733447100000|2024-12-06 01:05:00|6072.29|6071.59|6072.29|6071.59|6072.29|6071.59|6072.29|6071.59|13
1733447120000|2024-12-06 01:05:20|6072.16|6071.46|6072.29|6071.59|6072.29|6071.59|6072.16|6071.46|36
1733447140000|2024-12-06 01:05:40|6072.16|6071.46|6072.04|6071.34|6072.16|6071.46|6072.04|6071.34|10
1733447150000|2024-12-06 01:05:50|6072.16|6071.46|6072.04|6071.34|6072.29|6071.59|6072.04|6071.34|40
1733447160000|2024-12-06 01:06:00|6072.16|6071.46|6072.29|6071.59|6072.29|6071.59|6072.16|6071.46|17
1733447170000|2024-12-06 01:06:10|6072.04|6071.34|6072.04|6071.34|6072.04|6071.34|6072.04|6071.34|3
1733447180000|2024-12-06 01:06:20|6072.16|6071.46|6072.29|6071.59|6072.29|6071.59|6072.16|6071.46|4
1733447190000|2024-12-06 01:06:30|6072.16|6071.46|6072.04|6071.34|6072.16|6071.46|6072.04|6071.34|2
1733447200000|2024-12-06 01:06:40|6072.16|6071.46|6072.04|6071.34|6072.16|6071.46|6072.04|6071.34|6
1733447210000|2024-12-06 01:06:50|||||||||2
1733447220000|2024-12-06 01:07:00|||||||||8
1733447230000|2024-12-06 01:07:10|6071.91|6071.21|6071.91|6071.21|6071.91|6071.21|6071.79|6071.09|46
1733447240000|2024-12-06 01:07:20|6071.79|6071.09|6072.04|6071.34|6072.04|6071.34|6071.79|6071.09|22
1733447250000|2024-12-06 01:07:30|6071.79|6071.09|6071.79|6071.09|6071.79|6071.09|6071.79|6071.09|3
1733447260000|2024-12-06 01:07:40|6071.91|6071.21|6072.04|6071.34|6072.04|6071.34|6071.91|6071.21|9
1733447270000|2024-12-06 01:07:50|||||||||4
1733447280000|2024-12-06 01:08:00|6071.79|6071.09|6072.16|6071.46|6072.16|6071.46|6071.79|6071.09|27
1733447290000|2024-12-06 01:08:10|6072.04|6071.34|6072.29|6071.59|6072.29|6071.59|6072.04|6071.34|2
1733447300000|2024-12-06 01:08:20|||||||||1
1733447310000|2024-12-06 01:08:30|||||||||4
1733447320000|2024-12-06 01:08:40|||||||||3
1733447330000|2024-12-06 01:08:50|6072.04|6071.34|6072.04|6071.34|6072.16|6071.46|6072.04|6071.34|35
1733447340000|2024-12-06 01:09:00|6071.79|6071.09|6071.79|6071.09|6071.79|6071.09|6071.54|6070.84|118
1733447350000|2024-12-06 01:09:10|||||||||1
1733447360000|2024-12-06 01:09:20|6072.29|6071.59|6072.29|6071.59|6072.29|6071.59|6072.29|6071.59|52
1733447370000|2024-12-06 01:09:30|6072.41|6071.71|6072.41|6071.71|6072.54|6071.84|6072.41|6071.71|33
1733447380000|2024-12-06 01:09:40|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|8
1733447400000|2024-12-06 01:10:00|||||||||38
1733447410000|2024-12-06 01:10:10|6072.79|6072.09|6072.66|6071.96|6072.79|6072.09|6072.54|6071.84|16
1733447420000|2024-12-06 01:10:20|6072.79|6072.09|6072.79|6072.09|6072.79|6072.09|6072.66|6071.96|0
1733447430000|2024-12-06 01:10:30|6072.54|6071.84|6072.54|6071.84|6072.66|6071.96|6072.54|6071.84|20
1733447440000|2024-12-06 01:10:40|6072.66|6071.96|6072.79|6072.09|6072.79|6072.09|6072.54|6071.84|15
1733447450000|2024-12-06 01:10:50|6072.54|6071.84|6072.54|6071.84|6072.79|6072.09|6072.54|6071.84|22
1733447460000|2024-12-06 01:11:00|6072.66|6071.96|6072.66|6071.96|6072.79|6072.09|6072.54|6071.84|6
1733447470000|2024-12-06 01:11:10|6072.54|6071.84|6072.54|6071.84|6072.79|6072.09|6072.54|6071.84|9
1733447480000|2024-12-06 01:11:20|6072.66|6071.96|6072.79|6072.09|6072.79|6072.09|6072.66|6071.96|2
1733447490000|2024-12-06 01:11:30|6072.66|6071.96|6072.79|6072.09|6072.79|6072.09|6072.66|6071.96|1
1733447500000|2024-12-06 01:11:40|6072.66|6071.96|6072.79|6072.09|6072.79|6072.09|6072.66|6071.96|13
1733447510000|2024-12-06 01:11:50|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|14
1733447520000|2024-12-06 01:12:00|6072.79|6072.09|6073.04|6072.34|6073.04|6072.34|6072.79|6072.09|18
1733447530000|2024-12-06 01:12:10|6072.91|6072.21|6072.79|6072.09|6073.04|6072.34|6072.79|6072.09|7
1733447540000|2024-12-06 01:12:20|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|7
1733447550000|2024-12-06 01:12:30|6072.91|6072.21|6073.04|6072.34|6073.04|6072.34|6072.79|6072.09|13
1733447560000|2024-12-06 01:12:40|6073.16|6072.46|6073.04|6072.34|6073.29|6072.59|6073.04|6072.34|27
1733447580000|2024-12-06 01:13:00|6072.91|6072.21|6072.54|6071.84|6072.91|6072.21|6072.54|6071.84|43
1733447600000|2024-12-06 01:13:20|6072.66|6071.96|6072.79|6072.09|6072.79|6072.09|6072.66|6071.96|9
1733447620000|2024-12-06 01:13:40|6072.66|6071.96|6072.54|6071.84|6072.66|6071.96|6072.54|6071.84|23
1733447630000|2024-12-06 01:13:50|6072.66|6071.96|6072.79|6072.09|6072.79|6072.09|6072.66|6071.96|14
1733447640000|2024-12-06 01:14:00|6072.66|6071.96|6072.79|6072.09|6072.79|6072.09|6072.54|6071.84|10
1733447650000|2024-12-06 01:14:10|6072.91|6072.21|6073.04|6072.34|6073.04|6072.34|6072.79|6072.09|41
1733447660000|2024-12-06 01:14:20|6072.91|6072.21|6072.79|6072.09|6072.91|6072.21|6072.79|6072.09|7
1733447690000|2024-12-06 01:14:50|6072.91|6072.21|6073.04|6072.34|6073.04|6072.34|6072.91|6072.21|11
1733447700000|2024-12-06 01:15:00|6072.91|6072.21|6072.79|6072.09|6072.91|6072.21|6072.79|6072.09|6
1733447730000|2024-12-06 01:15:30|6072.66|6071.96|6072.29|6071.59|6072.66|6071.96|6072.29|6071.59|32
1733447740000|2024-12-06 01:15:40|||||||||1
1733447750000|2024-12-06 01:15:50|||||||||1
1733447770000|2024-12-06 01:16:10|||||||||48
1733447780000|2024-12-06 01:16:20|6072.04|6071.34|6072.04|6071.34|6072.04|6071.34|6072.04|6071.34|4
1733447790000|2024-12-06 01:16:30|6072.29|6071.59|6072.29|6071.59|6072.29|6071.59|6072.29|6071.59|13
1733447800000|2024-12-06 01:16:40|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|6072.29|6071.59|37
1733447810000|2024-12-06 01:16:50|6072.41|6071.71|6072.29|6071.59|6072.41|6071.71|6072.29|6071.59|1
1733447830000|2024-12-06 01:17:10|||||||||2
1733447850000|2024-12-06 01:17:30|||||||||12
1733447860000|2024-12-06 01:17:40|||||||||2
1733447880000|2024-12-06 01:18:00|6072.54|6071.84|6072.29|6071.59|6072.54|6071.84|6072.29|6071.59|26
1733447890000|2024-12-06 01:18:10|6072.41|6071.71|6072.29|6071.59|6072.54|6071.84|6072.29|6071.59|8
1733447910000|2024-12-06 01:18:30|||||||||3
1733447920000|2024-12-06 01:18:40|6072.04|6071.34|6072.04|6071.34|6072.29|6071.59|6072.04|6071.34|14
1733447940000|2024-12-06 01:19:00|6071.79|6071.09|6071.54|6070.84|6071.79|6071.09|6071.54|6070.84|74
1733447960000|2024-12-06 01:19:20|||||||||8
1733447970000|2024-12-06 01:19:30|||||||||13
1733447980000|2024-12-06 01:19:40|6071.66|6070.96|6071.66|6070.96|6071.79|6071.09|6071.54|6070.84|24
1733447990000|2024-12-06 01:19:50|6071.79|6071.09|6071.54|6070.84|6071.79|6071.09|6071.54|6070.84|8
1733448000000|2024-12-06 01:20:00|6071.79|6071.09|6071.79|6071.09|6071.79|6071.09|6071.79|6071.09|20
1733448010000|2024-12-06 01:20:10|6071.66|6070.96|6071.54|6070.84|6071.66|6070.96|6071.54|6070.84|14
1733448020000|2024-12-06 01:20:20|||||||||6
1733448030000|2024-12-06 01:20:30|6071.41|6070.71|6071.54|6070.84|6071.54|6070.84|6071.41|6070.71|24
1733448040000|2024-12-06 01:20:40|6071.66|6070.96|6071.79|6071.09|6071.79|6071.09|6071.66|6070.96|26
1733448050000|2024-12-06 01:20:50|||||||||2
1733448060000|2024-12-06 01:21:00|6071.66|6070.96|6071.79|6071.09|6071.79|6071.09|6071.54|6070.84|17
1733448070000|2024-12-06 01:21:10|6071.54|6070.84|6071.54|6070.84|6071.66|6070.96|6071.54|6070.84|4
1733448090000|2024-12-06 01:21:30|||||||||1
1733448100000|2024-12-06 01:21:40|||||||||2
1733448110000|2024-12-06 01:21:50|||||||||1
1733448120000|2024-12-06 01:22:00|6071.41|6070.71|6071.54|6070.84|6071.54|6070.84|6071.29|6070.59|36
1733448130000|2024-12-06 01:22:10|6071.41|6070.71|6071.54|6070.84|6071.54|6070.84|6071.41|6070.71|15
1733448140000|2024-12-06 01:22:20|||||||||9
1733448150000|2024-12-06 01:22:30|||||||||1
1733448160000|2024-12-06 01:22:40|6071.66|6070.96|6071.79|6071.09|6071.79|6071.09|6071.66|6070.96|6
1733448190000|2024-12-06 01:23:10|6071.66|6070.96|6071.54|6070.84|6071.66|6070.96|6071.54|6070.84|18
1733448200000|2024-12-06 01:23:20|||||||||1
1733448210000|2024-12-06 01:23:30|6071.66|6070.96|6071.54|6070.84|6071.66|6070.96|6071.54|6070.84|23
1733448220000|2024-12-06 01:23:40|6071.66|6070.96|6071.54|6070.84|6071.79|6071.09|6071.54|6070.84|7
1733448230000|2024-12-06 01:23:50|||||||||6
1733448240000|2024-12-06 01:24:00|6071.79|6071.09|6071.79|6071.09|6071.79|6071.09|6071.54|6070.84|37
1733448250000|2024-12-06 01:24:10|6071.66|6070.96|6071.54|6070.84|6071.79|6071.09|6071.54|6070.84|17
1733448260000|2024-12-06 01:24:20|6071.66|6070.96|6071.79|6071.09|6071.79|6071.09|6071.66|6070.96|11
1733448270000|2024-12-06 01:24:30|6071.66|6070.96|6071.79|6071.09|6071.79|6071.09|6071.54|6070.84|13
1733448280000|2024-12-06 01:24:40|6071.66|6070.96|6071.54|6070.84|6071.66|6070.96|6071.54|6070.84|6
1733448290000|2024-12-06 01:24:50|6071.66|6070.96|6071.79|6071.09|6071.79|6071.09|6071.66|6070.96|1
1733448300000|2024-12-06 01:25:00|6071.91|6071.21|6071.79|6071.09|6071.91|6071.21|6071.79|6071.09|15
1733448310000|2024-12-06 01:25:10|6071.91|6071.21|6071.91|6071.21|6072.04|6071.34|6071.79|6071.09|7
1733448320000|2024-12-06 01:25:20|6072.04|6071.34|6072.04|6071.34|6072.04|6071.34|6072.04|6071.34|6
1733448340000|2024-12-06 01:25:40|6072.16|6071.46|6072.54|6071.84|6072.54|6071.84|6072.16|6071.46|31
1733448350000|2024-12-06 01:25:50|6072.41|6071.71|6072.29|6071.59|6072.41|6071.71|6072.29|6071.59|11
1733448360000|2024-12-06 01:26:00|6072.54|6071.84|6072.29|6071.59|6072.54|6071.84|6072.29|6071.59|5
1733448370000|2024-12-06 01:26:10|6072.16|6071.46|6072.29|6071.59|6072.29|6071.59|6072.16|6071.46|36
1733448380000|2024-12-06 01:26:20|6072.41|6071.71|6072.29|6071.59|6072.41|6071.71|6072.29|6071.59|14
1733448390000|2024-12-06 01:26:30|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|7
1733448400000|2024-12-06 01:26:40|6072.66|6071.96|6072.54|6071.84|6072.66|6071.96|6072.54|6071.84|24
1733448420000|2024-12-06 01:27:00|6072.29|6071.59|6072.54|6071.84|6072.54|6071.84|6072.29|6071.59|17
1733448450000|2024-12-06 01:27:30|6072.29|6071.59|6072.54|6071.84|6072.54|6071.84|6072.29|6071.59|15
1733448470000|2024-12-06 01:27:50|||||||||15
1733448480000|2024-12-06 01:28:00|||||||||35
1733448510000|2024-12-06 01:28:30|6072.66|6071.96|6072.54|6071.84|6072.66|6071.96|6072.54|6071.84|17
1733448520000|2024-12-06 01:28:40|6072.66|6071.96|6072.79|6072.09|6072.79|6072.09|6072.66|6071.96|10
1733448530000|2024-12-06 01:28:50|||||||||3
1733448560000|2024-12-06 01:29:20|6072.91|6072.21|6073.04|6072.34|6073.04|6072.34|6072.91|6072.21|33
1733448570000|2024-12-06 01:29:30|||||||||10
1733448590000|2024-12-06 01:29:50|||||||||40
1733448600000|2024-12-06 01:30:00|6073.29|6072.59|6073.16|6072.46|6073.29|6072.59|6073.04|6072.34|69
1733448610000|2024-12-06 01:30:10|6073.29|6072.59|6073.79|6073.09|6073.91|6073.21|6073.29|6072.59|156
1733448620000|2024-12-06 01:30:20|||||||||1
1733448630000|2024-12-06 01:30:30|6073.54|6072.84|6073.54|6072.84|6073.79|6073.09|6073.54|6072.84|48
1733448640000|2024-12-06 01:30:40|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.66|6072.96|23
1733448650000|2024-12-06 01:30:50|||||||||15
1733448660000|2024-12-06 01:31:00|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.66|6072.96|22
1733448670000|2024-12-06 01:31:10|6073.54|6072.84|6073.79|6073.09|6073.79|6073.09|6073.54|6072.84|26
1733448680000|2024-12-06 01:31:20|||||||||5
1733448690000|2024-12-06 01:31:30|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.54|6072.84|34
1733448710000|2024-12-06 01:31:50|6073.66|6072.96|6073.54|6072.84|6073.66|6072.96|6073.54|6072.84|9
1733448720000|2024-12-06 01:32:00|6073.29|6072.59|6073.29|6072.59|6073.54|6072.84|6073.29|6072.59|38
1733448740000|2024-12-06 01:32:20|6073.54|6072.84|6073.29|6072.59|6073.54|6072.84|6073.29|6072.59|16
1733448770000|2024-12-06 01:32:50|6073.41|6072.71|6073.29|6072.59|6073.41|6072.71|6073.29|6072.59|14
1733448780000|2024-12-06 01:33:00|6073.41|6072.71|6073.41|6072.71|6073.54|6072.84|6073.29|6072.59|11
1733448790000|2024-12-06 01:33:10|6073.54|6072.84|6073.29|6072.59|6073.54|6072.84|6073.29|6072.59|10
1733448800000|2024-12-06 01:33:20|6073.54|6072.84|6073.29|6072.59|6073.54|6072.84|6073.29|6072.59|8
1733448810000|2024-12-06 01:33:30|||||||||2
1733448840000|2024-12-06 01:34:00|||||||||7
1733448850000|2024-12-06 01:34:10|6073.41|6072.71|6073.54|6072.84|6073.54|6072.84|6073.41|6072.71|6
1733448870000|2024-12-06 01:34:30|||||||||6
1733448880000|2024-12-06 01:34:40|||||||||2
1733448900000|2024-12-06 01:35:00|||||||||6
1733448930000|2024-12-06 01:35:30|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.54|6072.84|44
1733448940000|2024-12-06 01:35:40|6073.54|6072.84|6073.66|6072.96|6073.79|6073.09|6073.54|6072.84|12
1733448950000|2024-12-06 01:35:50|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.54|6072.84|14
1733448960000|2024-12-06 01:36:00|6073.54|6072.84|6073.54|6072.84|6073.79|6073.09|6073.54|6072.84|5
1733449000000|2024-12-06 01:36:40|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.66|6072.96|27
1733449010000|2024-12-06 01:36:50|6073.66|6072.96|6073.54|6072.84|6073.79|6073.09|6073.54|6072.84|5
1733449020000|2024-12-06 01:37:00|||||||||1
1733449030000|2024-12-06 01:37:10|6073.79|6073.09|6073.66|6072.96|6073.79|6073.09|6073.66|6072.96|22
1733449040000|2024-12-06 01:37:20|6073.54|6072.84|6073.54|6072.84|6073.54|6072.84|6073.54|6072.84|0
1733449050000|2024-12-06 01:37:30|6073.41|6072.71|6073.54|6072.84|6073.54|6072.84|6073.41|6072.71|23
1733449060000|2024-12-06 01:37:40|||||||||2
1733449080000|2024-12-06 01:38:00|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.66|6072.96|8
1733449110000|2024-12-06 01:38:30|6073.66|6072.96|6073.54|6072.84|6073.79|6073.09|6073.54|6072.84|12
1733449120000|2024-12-06 01:38:40|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.66|6072.96|3
1733449140000|2024-12-06 01:39:00|6073.66|6072.96|6073.91|6073.21|6074.04|6073.34|6073.66|6072.96|66
1733449150000|2024-12-06 01:39:10|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|6
1733449160000|2024-12-06 01:39:20|6073.79|6073.09|6074.04|6073.34|6074.04|6073.34|6073.79|6073.09|24
1733449170000|2024-12-06 01:39:30|6073.91|6073.21|6073.79|6073.09|6073.91|6073.21|6073.79|6073.09|34
1733449180000|2024-12-06 01:39:40|6073.91|6073.21|6073.79|6073.09|6073.91|6073.21|6073.79|6073.09|16
1733449190000|2024-12-06 01:39:50|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|6073.91|6073.21|10
1733449200000|2024-12-06 01:40:00|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.91|6073.21|3
1733449210000|2024-12-06 01:40:10|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|16
1733449220000|2024-12-06 01:40:20|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|6073.79|6073.09|32
1733449230000|2024-12-06 01:40:30|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.91|6073.21|4
1733449240000|2024-12-06 01:40:40|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|8
1733449250000|2024-12-06 01:40:50|6073.54|6072.84|6073.54|6072.84|6073.79|6073.09|6073.54|6072.84|15
1733449260000|2024-12-06 01:41:00|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.66|6072.96|17
1733449270000|2024-12-06 01:41:10|6073.54|6072.84|6073.79|6073.09|6073.79|6073.09|6073.54|6072.84|42
1733449290000|2024-12-06 01:41:30|6074.04|6073.34|6073.79|6073.09|6074.04|6073.34|6073.79|6073.09|50
1733449300000|2024-12-06 01:41:40|6073.66|6072.96|6073.54|6072.84|6073.79|6073.09|6073.54|6072.84|21
1733449310000|2024-12-06 01:41:50|6073.66|6072.96|6073.66|6072.96|6073.66|6072.96|6073.54|6072.84|8
1733449320000|2024-12-06 01:42:00|6073.54|6072.84|6073.79|6073.09|6073.79|6073.09|6073.54|6072.84|89
1733449330000|2024-12-06 01:42:10|6073.54|6072.84|6073.54|6072.84|6073.54|6072.84|6073.54|6072.84|12
1733449340000|2024-12-06 01:42:20|6073.66|6072.96|6073.54|6072.84|6073.66|6072.96|6073.54|6072.84|17
1733449350000|2024-12-06 01:42:30|6073.66|6072.96|6074.04|6073.34|6074.04|6073.34|6073.54|6072.84|68
1733449380000|2024-12-06 01:43:00|6074.16|6073.46|6074.04|6073.34|6074.16|6073.46|6074.04|6073.34|129
1733449390000|2024-12-06 01:43:10|||||||||3
1733449400000|2024-12-06 01:43:20|6073.91|6073.21|6073.91|6073.21|6073.91|6073.21|6073.91|6073.21|50
1733449410000|2024-12-06 01:43:30|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.54|6072.84|80
1733449420000|2024-12-06 01:43:40|6073.66|6072.96|6073.54|6072.84|6073.66|6072.96|6073.54|6072.84|6
1733449430000|2024-12-06 01:43:50|6073.41|6072.71|6073.54|6072.84|6073.54|6072.84|6073.29|6072.59|40
1733449440000|2024-12-06 01:44:00|6073.29|6072.59|6073.29|6072.59|6073.54|6072.84|6073.29|6072.59|42
1733449450000|2024-12-06 01:44:10|||||||||1
1733449460000|2024-12-06 01:44:20|6073.41|6072.71|6073.29|6072.59|6073.41|6072.71|6073.29|6072.59|15
1733449470000|2024-12-06 01:44:30|||||||||7
1733449480000|2024-12-06 01:44:40|6073.16|6072.46|6073.04|6072.34|6073.16|6072.46|6073.04|6072.34|22
1733449490000|2024-12-06 01:44:50|||||||||4
1733449500000|2024-12-06 01:45:00|||||||||4
1733449510000|2024-12-06 01:45:10|6072.79|6072.09|6073.04|6072.34|6073.04|6072.34|6072.79|6072.09|16
1733449520000|2024-12-06 01:45:20|6072.91|6072.21|6073.04|6072.34|6073.04|6072.34|6072.79|6072.09|24
1733449560000|2024-12-06 01:46:00|6072.91|6072.21|6072.79|6072.09|6072.91|6072.21|6072.79|6072.09|16
1733449570000|2024-12-06 01:46:10|6072.66|6071.96|6072.54|6071.84|6072.66|6071.96|6072.54|6071.84|16
1733449580000|2024-12-06 01:46:20|6072.66|6071.96|6073.04|6072.34|6073.04|6072.34|6072.66|6071.96|57
1733449590000|2024-12-06 01:46:30|6072.91|6072.21|6073.04|6072.34|6073.29|6072.59|6072.91|6072.21|64
1733449600000|2024-12-06 01:46:40|6073.16|6072.46|6073.29|6072.59|6073.29|6072.59|6073.16|6072.46|13
1733449610000|2024-12-06 01:46:50|||||||||4
1733449630000|2024-12-06 01:47:10|||||||||1
1733449640000|2024-12-06 01:47:20|6073.16|6072.46|6073.29|6072.59|6073.29|6072.59|6073.16|6072.46|21
1733449660000|2024-12-06 01:47:40|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|16
1733449670000|2024-12-06 01:47:50|6072.79|6072.09|6072.79|6072.09|6072.91|6072.21|6072.79|6072.09|20
1733449680000|2024-12-06 01:48:00|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|22
1733449700000|2024-12-06 01:48:20|6072.41|6071.71|6072.54|6071.84|6072.54|6071.84|6072.29|6071.59|43
1733449710000|2024-12-06 01:48:30|6072.79|6072.09|6072.79|6072.09|6072.79|6072.09|6072.79|6072.09|46
1733449720000|2024-12-06 01:48:40|6072.91|6072.21|6073.04|6072.34|6073.04|6072.34|6072.91|6072.21|5
1733449730000|2024-12-06 01:48:50|6072.91|6072.21|6073.04|6072.34|6073.04|6072.34|6072.79|6072.09|9
1733449740000|2024-12-06 01:49:00|6072.91|6072.21|6072.91|6072.21|6072.91|6072.21|6072.91|6072.21|13
1733449750000|2024-12-06 01:49:10|6072.79|6072.09|6073.04|6072.34|6073.04|6072.34|6072.79|6072.09|17
1733449760000|2024-12-06 01:49:20|6072.91|6072.21|6072.79|6072.09|6072.91|6072.21|6072.54|6071.84|19
1733449770000|2024-12-06 01:49:30|6072.66|6071.96|6072.66|6071.96|6072.66|6071.96|6072.66|6071.96|9
1733449780000|2024-12-06 01:49:40|6072.79|6072.09|6072.54|6071.84|6072.79|6072.09|6072.54|6071.84|1
1733449790000|2024-12-06 01:49:50|6072.41|6071.71|6072.29|6071.59|6072.54|6071.84|6072.29|6071.59|32
1733449800000|2024-12-06 01:50:00|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|6072.29|6071.59|11
1733449810000|2024-12-06 01:50:10|||||||||1
1733449820000|2024-12-06 01:50:20|6072.41|6071.71|6072.29|6071.59|6072.41|6071.71|6072.29|6071.59|11
1733449840000|2024-12-06 01:50:40|||||||||4
1733449850000|2024-12-06 01:50:50|6072.41|6071.71|6072.54|6071.84|6072.54|6071.84|6072.29|6071.59|32
1733449860000|2024-12-06 01:51:00|6072.66|6071.96|6073.04|6072.34|6073.04|6072.34|6072.66|6071.96|37
1733449870000|2024-12-06 01:51:10|6072.91|6072.21|6073.04|6072.34|6073.04|6072.34|6072.91|6072.21|13
1733449880000|2024-12-06 01:51:20|6072.91|6072.21|6072.91|6072.21|6073.04|6072.34|6072.79|6072.09|17
1733449890000|2024-12-06 01:51:30|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|16
1733449900000|2024-12-06 01:51:40|6072.91|6072.21|6072.79|6072.09|6073.04|6072.34|6072.79|6072.09|34
1733449920000|2024-12-06 01:52:00|||||||||7
1733449930000|2024-12-06 01:52:10|||||||||4
1733449940000|2024-12-06 01:52:20|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|8
1733449950000|2024-12-06 01:52:30|6072.91|6072.21|6072.79|6072.09|6072.91|6072.21|6072.79|6072.09|13
1733449960000|2024-12-06 01:52:40|6072.66|6071.96|6072.54|6071.84|6072.66|6071.96|6072.54|6071.84|14
1733449970000|2024-12-06 01:52:50|6072.41|6071.71|6072.29|6071.59|6072.54|6071.84|6072.29|6071.59|16
1733449980000|2024-12-06 01:53:00|||||||||12
1733449990000|2024-12-06 01:53:10|6072.04|6071.34|6072.29|6071.59|6072.29|6071.59|6072.04|6071.34|36
1733450000000|2024-12-06 01:53:20|6072.16|6071.46|6072.29|6071.59|6072.29|6071.59|6072.04|6071.34|29
1733450010000|2024-12-06 01:53:30|6072.04|6071.34|6072.04|6071.34|6072.04|6071.34|6072.04|6071.34|1
1733450020000|2024-12-06 01:53:40|6072.16|6071.46|6072.04|6071.34|6072.29|6071.59|6072.04|6071.34|16
1733450030000|2024-12-06 01:53:50|6072.16|6071.46|6072.16|6071.46|6072.29|6071.59|6072.04|6071.34|10
1733450040000|2024-12-06 01:54:00|6072.29|6071.59|6072.29|6071.59|6072.41|6071.71|6072.29|6071.59|44
1733450060000|2024-12-06 01:54:20|6072.16|6071.46|6072.29|6071.59|6072.29|6071.59|6072.04|6071.34|37
1733450070000|2024-12-06 01:54:30|6072.16|6071.46|6072.04|6071.34|6072.16|6071.46|6072.04|6071.34|6
1733450080000|2024-12-06 01:54:40|6072.16|6071.46|6072.04|6071.34|6072.16|6071.46|6072.04|6071.34|5
1733450090000|2024-12-06 01:54:50|||||||||1
1733450100000|2024-12-06 01:55:00|6071.91|6071.21|6071.79|6071.09|6072.04|6071.34|6071.79|6071.09|28
1733450110000|2024-12-06 01:55:10|||||||||4
1733450130000|2024-12-06 01:55:30|6071.54|6070.84|6071.79|6071.09|6071.79|6071.09|6071.54|6070.84|42
1733450140000|2024-12-06 01:55:40|6071.66|6070.96|6071.79|6071.09|6071.79|6071.09|6071.54|6070.84|25
1733450160000|2024-12-06 01:56:00|6072.04|6071.34|6072.29|6071.59|6072.29|6071.59|6072.04|6071.34|49
1733450180000|2024-12-06 01:56:20|||||||||2
1733450190000|2024-12-06 01:56:30|6072.16|6071.46|6072.29|6071.59|6072.29|6071.59|6072.16|6071.46|9
1733450200000|2024-12-06 01:56:40|||||||||1
1733450210000|2024-12-06 01:56:50|||||||||7
1733450220000|2024-12-06 01:57:00|6072.04|6071.34|6072.04|6071.34|6072.29|6071.59|6072.04|6071.34|16
1733450230000|2024-12-06 01:57:10|||||||||2
1733450240000|2024-12-06 01:57:20|6072.16|6071.46|6072.54|6071.84|6072.54|6071.84|6072.16|6071.46|26
1733450250000|2024-12-06 01:57:30|6072.79|6072.09|6072.54|6071.84|6072.79|6072.09|6072.54|6071.84|67
1733450260000|2024-12-06 01:57:40|6072.66|6071.96|6073.04|6072.34|6073.04|6072.34|6072.66|6071.96|28
1733450270000|2024-12-06 01:57:50|6073.16|6072.46|6073.29|6072.59|6073.29|6072.59|6073.16|6072.46|6
1733450280000|2024-12-06 01:58:00|6073.16|6072.46|6073.04|6072.34|6073.29|6072.59|6073.04|6072.34|42
1733450290000|2024-12-06 01:58:10|6073.16|6072.46|6073.29|6072.59|6073.29|6072.59|6073.16|6072.46|5
1733450300000|2024-12-06 01:58:20|6073.16|6072.46|6073.54|6072.84|6073.54|6072.84|6073.16|6072.46|28
1733450310000|2024-12-06 01:58:30|6073.66|6072.96|6073.54|6072.84|6073.66|6072.96|6073.54|6072.84|58
1733450320000|2024-12-06 01:58:40|||||||||12
1733450340000|2024-12-06 01:59:00|6073.29|6072.59|6073.54|6072.84|6073.54|6072.84|6073.29|6072.59|55
1733450350000|2024-12-06 01:59:10|6073.41|6072.71|6073.29|6072.59|6073.54|6072.84|6073.29|6072.59|22
1733450360000|2024-12-06 01:59:20|6073.41|6072.71|6073.29|6072.59|6073.54|6072.84|6073.29|6072.59|15
1733450370000|2024-12-06 01:59:30|||||||||23
1733450380000|2024-12-06 01:59:40|6073.41|6072.71|6073.29|6072.59|6073.41|6072.71|6073.29|6072.59|28
1733450390000|2024-12-06 01:59:50|6073.16|6072.46|6073.04|6072.34|6073.16|6072.46|6073.04|6072.34|7
1733450400000|2024-12-06 02:00:00|6073.16|6072.46|6073.29|6072.59|6073.29|6072.59|6073.16|6072.46|11
1733450410000|2024-12-06 02:00:10|6073.04|6072.34|6073.29|6072.59|6073.29|6072.59|6073.04|6072.34|20
1733450420000|2024-12-06 02:00:20|||||||||10
1733450440000|2024-12-06 02:00:40|6073.04|6072.34|6072.79|6072.09|6073.04|6072.34|6072.79|6072.09|55
1733450450000|2024-12-06 02:00:50|||||||||20
1733450460000|2024-12-06 02:01:00|6072.91|6072.21|6072.79|6072.09|6073.04|6072.34|6072.79|6072.09|51
1733450470000|2024-12-06 02:01:10|6072.54|6071.84|6072.79|6072.09|6072.79|6072.09|6072.54|6071.84|10
1733450480000|2024-12-06 02:01:20|6072.91|6072.21|6072.79|6072.09|6073.04|6072.34|6072.79|6072.09|3
1733450510000|2024-12-06 02:01:50|||||||||1
1733450520000|2024-12-06 02:02:00|6073.04|6072.34|6073.04|6072.34|6073.29|6072.59|6073.04|6072.34|24
1733450530000|2024-12-06 02:02:10|6073.16|6072.46|6073.29|6072.59|6073.29|6072.59|6073.04|6072.34|7
1733450540000|2024-12-06 02:02:20|||||||||3
1733450550000|2024-12-06 02:02:30|||||||||11
1733450560000|2024-12-06 02:02:40|||||||||2
1733450570000|2024-12-06 02:02:50|||||||||1
1733450580000|2024-12-06 02:03:00|||||||||2
1733450590000|2024-12-06 02:03:10|||||||||1
1733450600000|2024-12-06 02:03:20|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|29
1733450610000|2024-12-06 02:03:30|6073.16|6072.46|6073.29|6072.59|6073.29|6072.59|6073.04|6072.34|14
1733450620000|2024-12-06 02:03:40|||||||||1
1733450630000|2024-12-06 02:03:50|||||||||2
1733450640000|2024-12-06 02:04:00|||||||||4
1733450650000|2024-12-06 02:04:10|6073.16|6072.46|6073.29|6072.59|6073.29|6072.59|6073.16|6072.46|5
1733450670000|2024-12-06 02:04:30|6073.04|6072.34|6073.29|6072.59|6073.29|6072.59|6073.04|6072.34|11
1733450690000|2024-12-06 02:04:50|6073.16|6072.46|6073.04|6072.34|6073.29|6072.59|6073.04|6072.34|9
1733450700000|2024-12-06 02:05:00|6073.16|6072.46|6073.04|6072.34|6073.29|6072.59|6073.04|6072.34|13
1733450710000|2024-12-06 02:05:10|6073.16|6072.46|6073.29|6072.59|6073.29|6072.59|6073.16|6072.46|8
1733450740000|2024-12-06 02:05:40|||||||||15
1733450750000|2024-12-06 02:05:50|||||||||2
1733450760000|2024-12-06 02:06:00|6073.16|6072.46|6073.04|6072.34|6073.16|6072.46|6073.04|6072.34|12
1733450770000|2024-12-06 02:06:10|6073.16|6072.46|6073.41|6072.71|6073.41|6072.71|6073.16|6072.46|10
1733450780000|2024-12-06 02:06:20|6073.54|6072.84|6073.54|6072.84|6073.54|6072.84|6073.54|6072.84|2
1733450790000|2024-12-06 02:06:30|||||||||3
1733450800000|2024-12-06 02:06:40|||||||||5
1733450810000|2024-12-06 02:06:50|6073.41|6072.71|6073.29|6072.59|6073.54|6072.84|6073.29|6072.59|8
1733450830000|2024-12-06 02:07:10|6073.41|6072.71|6073.54|6072.84|6073.54|6072.84|6073.41|6072.71|12
1733450850000|2024-12-06 02:07:30|||||||||9
1733450870000|2024-12-06 02:07:50|6073.29|6072.59|6073.29|6072.59|6073.29|6072.59|6073.29|6072.59|9
1733450880000|2024-12-06 02:08:00|6073.16|6072.46|6073.04|6072.34|6073.16|6072.46|6073.04|6072.34|16
1733450890000|2024-12-06 02:08:10|6073.16|6072.46|6073.29|6072.59|6073.29|6072.59|6073.04|6072.34|31
1733450910000|2024-12-06 02:08:30|6073.16|6072.46|6073.04|6072.34|6073.16|6072.46|6073.04|6072.34|15
1733450940000|2024-12-06 02:09:00|||||||||3
1733450960000|2024-12-06 02:09:20|6072.79|6072.09|6072.79|6072.09|6072.79|6072.09|6072.79|6072.09|25
1733450970000|2024-12-06 02:09:30|6072.66|6071.96|6072.79|6072.09|6072.79|6072.09|6072.66|6071.96|14
1733450980000|2024-12-06 02:09:40|||||||||1
1733451010000|2024-12-06 02:10:10|||||||||3
1733451030000|2024-12-06 02:10:30|6072.66|6071.96|6072.79|6072.09|6072.79|6072.09|6072.66|6071.96|18
1733451060000|2024-12-06 02:11:00|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|47
1733451080000|2024-12-06 02:11:20|6072.91|6072.21|6073.04|6072.34|6073.04|6072.34|6072.79|6072.09|15
1733451100000|2024-12-06 02:11:40|6073.29|6072.59|6073.29|6072.59|6073.29|6072.59|6073.29|6072.59|20
1733451130000|2024-12-06 02:12:10|6073.54|6072.84|6073.29|6072.59|6073.54|6072.84|6073.29|6072.59|23
1733451150000|2024-12-06 02:12:30|6073.41|6072.71|6073.29|6072.59|6073.41|6072.71|6073.29|6072.59|10
1733451160000|2024-12-06 02:12:40|6073.54|6072.84|6073.54|6072.84|6073.54|6072.84|6073.41|6072.71|23
1733451180000|2024-12-06 02:13:00|6073.29|6072.59|6073.29|6072.59|6073.29|6072.59|6073.29|6072.59|24
1733451190000|2024-12-06 02:13:10|||||||||2
1733451200000|2024-12-06 02:13:20|||||||||21
1733451210000|2024-12-06 02:13:30|||||||||3
1733451230000|2024-12-06 02:13:50|6073.16|6072.46|6073.04|6072.34|6073.16|6072.46|6073.04|6072.34|5
1733451250000|2024-12-06 02:14:10|||||||||3
1733451260000|2024-12-06 02:14:20|6072.91|6072.21|6072.79|6072.09|6072.91|6072.21|6072.79|6072.09|12
1733451270000|2024-12-06 02:14:30|6072.54|6071.84|6072.79|6072.09|6072.79|6072.09|6072.54|6071.84|71
1733451280000|2024-12-06 02:14:40|6072.66|6071.96|6072.79|6072.09|6072.79|6072.09|6072.54|6071.84|8
1733451300000|2024-12-06 02:15:00|6072.66|6071.96|6072.54|6071.84|6072.66|6071.96|6072.54|6071.84|8
1733451320000|2024-12-06 02:15:20|||||||||11
1733451340000|2024-12-06 02:15:40|||||||||8
1733451350000|2024-12-06 02:15:50|||||||||4
1733451370000|2024-12-06 02:16:10|||||||||3
1733451400000|2024-12-06 02:16:40|||||||||12
1733451440000|2024-12-06 02:17:20|6072.41|6071.71|6072.54|6071.84|6072.54|6071.84|6072.41|6071.71|18
1733451460000|2024-12-06 02:17:40|6072.79|6072.09|6072.79|6072.09|6072.79|6072.09|6072.79|6072.09|10
1733451470000|2024-12-06 02:17:50|6072.91|6072.21|6073.04|6072.34|6073.04|6072.34|6072.79|6072.09|11
1733451480000|2024-12-06 02:18:00|6072.91|6072.21|6073.04|6072.34|6073.04|6072.34|6072.91|6072.21|0
1733451490000|2024-12-06 02:18:10|||||||||1
1733451500000|2024-12-06 02:18:20|6073.29|6072.59|6073.54|6072.84|6073.54|6072.84|6073.29|6072.59|32
1733451510000|2024-12-06 02:18:30|6073.41|6072.71|6073.54|6072.84|6073.54|6072.84|6073.29|6072.59|19
1733451540000|2024-12-06 02:19:00|||||||||5
1733451550000|2024-12-06 02:19:10|||||||||2
1733451570000|2024-12-06 02:19:30|||||||||4
1733451580000|2024-12-06 02:19:40|||||||||6
1733451600000|2024-12-06 02:20:00|6073.41|6072.71|6073.29|6072.59|6073.54|6072.84|6073.29|6072.59|12
1733451610000|2024-12-06 02:20:10|6073.54|6072.84|6073.29|6072.59|6073.54|6072.84|6073.29|6072.59|38
1733451650000|2024-12-06 02:20:50|6073.54|6072.84|6073.29|6072.59|6073.54|6072.84|6073.29|6072.59|24
1733451670000|2024-12-06 02:21:10|||||||||2
1733451680000|2024-12-06 02:21:20|||||||||1
1733451690000|2024-12-06 02:21:30|||||||||4
1733451700000|2024-12-06 02:21:40|||||||||1
1733451710000|2024-12-06 02:21:50|6073.16|6072.46|6073.29|6072.59|6073.29|6072.59|6073.16|6072.46|8
1733451720000|2024-12-06 02:22:00|6073.16|6072.46|6073.29|6072.59|6073.29|6072.59|6073.16|6072.46|17
1733451740000|2024-12-06 02:22:20|6073.54|6072.84|6073.54|6072.84|6073.54|6072.84|6073.54|6072.84|7
1733451750000|2024-12-06 02:22:30|||||||||9
1733451770000|2024-12-06 02:22:50|6073.41|6072.71|6073.29|6072.59|6073.54|6072.84|6073.29|6072.59|12
1733451780000|2024-12-06 02:23:00|6073.41|6072.71|6073.54|6072.84|6073.54|6072.84|6073.41|6072.71|27
1733451790000|2024-12-06 02:23:10|6073.41|6072.71|6073.29|6072.59|6073.41|6072.71|6073.29|6072.59|1
1733451800000|2024-12-06 02:23:20|6073.41|6072.71|6073.54|6072.84|6073.54|6072.84|6073.41|6072.71|3
1733451810000|2024-12-06 02:23:30|6073.41|6072.71|6073.54|6072.84|6073.54|6072.84|6073.41|6072.71|7
1733451820000|2024-12-06 02:23:40|6073.41|6072.71|6073.54|6072.84|6073.54|6072.84|6073.41|6072.71|5
1733451840000|2024-12-06 02:24:00|6073.41|6072.71|6073.29|6072.59|6073.41|6072.71|6073.29|6072.59|10
1733451850000|2024-12-06 02:24:10|6073.54|6072.84|6073.29|6072.59|6073.54|6072.84|6073.29|6072.59|6
1733451860000|2024-12-06 02:24:20|6073.41|6072.71|6073.54|6072.84|6073.54|6072.84|6073.41|6072.71|2
1733451870000|2024-12-06 02:24:30|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|37
1733451880000|2024-12-06 02:24:40|6074.04|6073.34|6073.79|6073.09|6074.04|6073.34|6073.79|6073.09|60
1733451900000|2024-12-06 02:25:00|||||||||13
1733451910000|2024-12-06 02:25:10|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|6
1733451950000|2024-12-06 02:25:50|||||||||21
1733451960000|2024-12-06 02:26:00|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.79|6073.09|11
1733451970000|2024-12-06 02:26:10|6073.91|6073.21|6073.79|6073.09|6073.91|6073.21|6073.79|6073.09|8
1733451980000|2024-12-06 02:26:20|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.91|6073.21|2
1733451990000|2024-12-06 02:26:30|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.79|6073.09|4
1733452000000|2024-12-06 02:26:40|6073.91|6073.21|6073.79|6073.09|6074.04|6073.34|6073.79|6073.09|15
1733452020000|2024-12-06 02:27:00|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.91|6073.21|7
1733452050000|2024-12-06 02:27:30|||||||||2
1733452060000|2024-12-06 02:27:40|6074.54|6073.84|6074.29|6073.59|6074.54|6073.84|6074.29|6073.59|74
1733452070000|2024-12-06 02:27:50|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.29|6073.59|64
1733452080000|2024-12-06 02:28:00|6074.66|6073.96|6074.54|6073.84|6074.79|6074.09|6074.54|6073.84|13
1733452090000|2024-12-06 02:28:10|6074.66|6073.96|6074.79|6074.09|6074.79|6074.09|6074.66|6073.96|5
1733452110000|2024-12-06 02:28:30|6074.91|6074.21|6074.79|6074.09|6074.91|6074.21|6074.79|6074.09|49
1733452120000|2024-12-06 02:28:40|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|6074.79|6074.09|74
1733452150000|2024-12-06 02:29:10|||||||||34
1733452160000|2024-12-06 02:29:20|6074.91|6074.21|6075.04|6074.34|6075.04|6074.34|6074.91|6074.21|8
1733452200000|2024-12-06 02:30:00|6074.91|6074.21|6075.04|6074.34|6075.04|6074.34|6074.79|6074.09|41
1733452230000|2024-12-06 02:30:30|6075.29|6074.59|6075.04|6074.34|6075.29|6074.59|6075.04|6074.34|50
1733452240000|2024-12-06 02:30:40|||||||||1
1733452250000|2024-12-06 02:30:50|6074.91|6074.21|6075.04|6074.34|6075.04|6074.34|6074.91|6074.21|7
1733452270000|2024-12-06 02:31:10|||||||||3
1733452280000|2024-12-06 02:31:20|||||||||1
1733452310000|2024-12-06 02:31:50|6075.16|6074.46|6075.04|6074.34|6075.29|6074.59|6075.04|6074.34|16
1733452320000|2024-12-06 02:32:00|6075.16|6074.46|6075.29|6074.59|6075.29|6074.59|6075.16|6074.46|7
1733452330000|2024-12-06 02:32:10|||||||||82
1733452340000|2024-12-06 02:32:20|6075.41|6074.71|6075.54|6074.84|6075.54|6074.84|6075.29|6074.59|53
1733452350000|2024-12-06 02:32:30|||||||||6
1733452360000|2024-12-06 02:32:40|||||||||41
1733452370000|2024-12-06 02:32:50|6075.41|6074.71|6075.54|6074.84|6075.54|6074.84|6075.41|6074.71|7
1733452380000|2024-12-06 02:33:00|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|19
1733452390000|2024-12-06 02:33:10|||||||||2
1733452440000|2024-12-06 02:34:00|||||||||6
1733452450000|2024-12-06 02:34:10|||||||||2
1733452470000|2024-12-06 02:34:30|6075.41|6074.71|6075.54|6074.84|6075.54|6074.84|6075.41|6074.71|12
1733452480000|2024-12-06 02:34:40|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|32
1733452490000|2024-12-06 02:34:50|6075.41|6074.71|6075.54|6074.84|6075.54|6074.84|6075.41|6074.71|7
1733452500000|2024-12-06 02:35:00|6075.41|6074.71|6075.29|6074.59|6075.41|6074.71|6075.29|6074.59|8
1733452560000|2024-12-06 02:36:00|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|15
1733452580000|2024-12-06 02:36:20|6075.16|6074.46|6075.29|6074.59|6075.29|6074.59|6075.04|6074.34|22
1733452590000|2024-12-06 02:36:30|6075.16|6074.46|6075.29|6074.59|6075.29|6074.59|6075.16|6074.46|6
1733452600000|2024-12-06 02:36:40|6075.16|6074.46|6075.29|6074.59|6075.29|6074.59|6075.16|6074.46|0
1733452620000|2024-12-06 02:37:00|||||||||2
1733452640000|2024-12-06 02:37:20|||||||||17
1733452660000|2024-12-06 02:37:40|||||||||2
1733452670000|2024-12-06 02:37:50|||||||||2
1733452690000|2024-12-06 02:38:10|||||||||1
1733452710000|2024-12-06 02:38:30|||||||||5
1733452730000|2024-12-06 02:38:50|6075.41|6074.71|6075.54|6074.84|6075.54|6074.84|6075.29|6074.59|27
1733452740000|2024-12-06 02:39:00|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|7
1733452750000|2024-12-06 02:39:10|||||||||1
1733452770000|2024-12-06 02:39:30|6075.16|6074.46|6075.29|6074.59|6075.29|6074.59|6075.16|6074.46|42
1733452790000|2024-12-06 02:39:50|||||||||4
1733452800000|2024-12-06 02:40:00|6075.41|6074.71|6075.29|6074.59|6075.54|6074.84|6075.29|6074.59|34
1733452820000|2024-12-06 02:40:20|6075.16|6074.46|6075.29|6074.59|6075.29|6074.59|6075.04|6074.34|18
1733452830000|2024-12-06 02:40:30|||||||||1
1733452860000|2024-12-06 02:41:00|6075.16|6074.46|6075.29|6074.59|6075.29|6074.59|6075.16|6074.46|13
1733452870000|2024-12-06 02:41:10|||||||||3
1733452880000|2024-12-06 02:41:20|6075.41|6074.71|6075.54|6074.84|6075.54|6074.84|6075.41|6074.71|8
1733452900000|2024-12-06 02:41:40|6075.79|6075.09|6075.79|6075.09|6075.79|6075.09|6075.79|6075.09|64
1733452930000|2024-12-06 02:42:10|6076.04|6075.34|6076.04|6075.34|6076.04|6075.34|6075.79|6075.09|42
1733452940000|2024-12-06 02:42:20|6075.91|6075.21|6075.79|6075.09|6076.04|6075.34|6075.79|6075.09|8
1733452950000|2024-12-06 02:42:30|6075.91|6075.21|6076.04|6075.34|6076.04|6075.34|6075.91|6075.21|14
1733452980000|2024-12-06 02:43:00|6076.29|6075.59|6076.29|6075.59|6076.54|6075.84|6076.29|6075.59|77
1733452990000|2024-12-06 02:43:10|||||||||1
1733453000000|2024-12-06 02:43:20|||||||||5
1733453010000|2024-12-06 02:43:30|6076.41|6075.71|6076.29|6075.59|6076.41|6075.71|6076.29|6075.59|37
1733453020000|2024-12-06 02:43:40|6076.41|6075.71|6076.29|6075.59|6076.41|6075.71|6076.29|6075.59|52
1733453040000|2024-12-06 02:44:00|||||||||13
1733453060000|2024-12-06 02:44:20|||||||||7
1733453070000|2024-12-06 02:44:30|6076.41|6075.71|6076.54|6075.84|6076.54|6075.84|6076.29|6075.59|16
1733453080000|2024-12-06 02:44:40|6076.41|6075.71|6076.29|6075.59|6076.54|6075.84|6076.29|6075.59|17
1733453090000|2024-12-06 02:44:50|6076.54|6075.84|6076.54|6075.84|6076.54|6075.84|6076.54|6075.84|5
1733453100000|2024-12-06 02:45:00|6076.29|6075.59|6076.54|6075.84|6076.54|6075.84|6076.29|6075.59|7
1733453110000|2024-12-06 02:45:10|6076.41|6075.71|6076.04|6075.34|6076.54|6075.84|6076.04|6075.34|19
1733453120000|2024-12-06 02:45:20|6075.91|6075.21|6075.79|6075.09|6076.04|6075.34|6075.79|6075.09|52
1733453130000|2024-12-06 02:45:30|6075.91|6075.21|6076.04|6075.34|6076.04|6075.34|6075.79|6075.09|10
1733453140000|2024-12-06 02:45:40|6075.79|6075.09|6075.79|6075.09|6075.79|6075.09|6075.79|6075.09|11
1733453150000|2024-12-06 02:45:50|6075.91|6075.21|6075.79|6075.09|6076.04|6075.34|6075.79|6075.09|7
1733453160000|2024-12-06 02:46:00|6075.91|6075.21|6076.04|6075.34|6076.04|6075.34|6075.91|6075.21|5
1733453170000|2024-12-06 02:46:10|6075.91|6075.21|6075.79|6075.09|6076.04|6075.34|6075.79|6075.09|6
1733453180000|2024-12-06 02:46:20|||||||||1
1733453190000|2024-12-06 02:46:30|6075.91|6075.21|6075.54|6074.84|6075.91|6075.21|6075.54|6074.84|24
1733453200000|2024-12-06 02:46:40|||||||||2
1733453220000|2024-12-06 02:47:00|||||||||4
1733453230000|2024-12-06 02:47:10|6075.79|6075.09|6075.54|6074.84|6075.79|6075.09|6075.54|6074.84|34
1733453240000|2024-12-06 02:47:20|6075.79|6075.09|6075.79|6075.09|6075.79|6075.09|6075.79|6075.09|6
1733453250000|2024-12-06 02:47:30|||||||||1
1733453260000|2024-12-06 02:47:40|6075.54|6074.84|6075.79|6075.09|6075.79|6075.09|6075.54|6074.84|8
1733453270000|2024-12-06 02:47:50|6075.66|6074.96|6075.79|6075.09|6075.79|6075.09|6075.66|6074.96|5
1733453280000|2024-12-06 02:48:00|6075.66|6074.96|6075.54|6074.84|6075.79|6075.09|6075.54|6074.84|17
1733453310000|2024-12-06 02:48:30|||||||||3
1733453330000|2024-12-06 02:48:50|6075.66|6074.96|6075.54|6074.84|6075.79|6075.09|6075.54|6074.84|38
1733453350000|2024-12-06 02:49:10|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|6
1733453360000|2024-12-06 02:49:20|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|11
1733453370000|2024-12-06 02:49:30|||||||||3
1733453380000|2024-12-06 02:49:40|||||||||31
1733453390000|2024-12-06 02:49:50|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|6
1733453400000|2024-12-06 02:50:00|||||||||4
1733453410000|2024-12-06 02:50:10|||||||||2
1733453440000|2024-12-06 02:50:40|6075.16|6074.46|6075.04|6074.34|6075.16|6074.46|6075.04|6074.34|11
1733453470000|2024-12-06 02:51:10|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|6074.54|6073.84|58
1733453490000|2024-12-06 02:51:30|6074.66|6073.96|6074.79|6074.09|6074.79|6074.09|6074.66|6073.96|10
1733453500000|2024-12-06 02:51:40|||||||||2
1733453510000|2024-12-06 02:51:50|||||||||6
1733453520000|2024-12-06 02:52:00|6074.91|6074.21|6075.04|6074.34|6075.04|6074.34|6074.91|6074.21|8
1733453530000|2024-12-06 02:52:10|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|8
1733453540000|2024-12-06 02:52:20|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|14
1733453610000|2024-12-06 02:53:30|6074.91|6074.21|6074.91|6074.21|6074.91|6074.21|6074.91|6074.21|25
1733453620000|2024-12-06 02:53:40|6074.79|6074.09|6075.04|6074.34|6075.04|6074.34|6074.79|6074.09|5
1733453630000|2024-12-06 02:53:50|||||||||13
1733453650000|2024-12-06 02:54:10|||||||||3
1733453660000|2024-12-06 02:54:20|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|9
1733453680000|2024-12-06 02:54:40|||||||||3
1733453700000|2024-12-06 02:55:00|6074.91|6074.21|6075.04|6074.34|6075.04|6074.34|6074.79|6074.09|21
1733453720000|2024-12-06 02:55:20|||||||||8
1733453730000|2024-12-06 02:55:30|6075.16|6074.46|6075.16|6074.46|6075.29|6074.59|6075.16|6074.46|13
1733453740000|2024-12-06 02:55:40|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|6
1733453750000|2024-12-06 02:55:50|6075.16|6074.46|6075.04|6074.34|6075.29|6074.59|6075.04|6074.34|9
1733453810000|2024-12-06 02:56:50|6075.16|6074.46|6075.04|6074.34|6075.16|6074.46|6075.04|6074.34|12
1733453820000|2024-12-06 02:57:00|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|6075.04|6074.34|10
1733453830000|2024-12-06 02:57:10|6075.16|6074.46|6075.29|6074.59|6075.29|6074.59|6075.04|6074.34|22
1733453840000|2024-12-06 02:57:20|6075.16|6074.46|6075.29|6074.59|6075.29|6074.59|6075.04|6074.34|24
1733453850000|2024-12-06 02:57:30|6075.04|6074.34|6075.29|6074.59|6075.29|6074.59|6075.04|6074.34|8
1733453860000|2024-12-06 02:57:40|6075.16|6074.46|6075.04|6074.34|6075.29|6074.59|6075.04|6074.34|4
1733453880000|2024-12-06 02:58:00|||||||||19
1733453890000|2024-12-06 02:58:10|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|18
1733453900000|2024-12-06 02:58:20|6074.91|6074.21|6074.79|6074.09|6074.91|6074.21|6074.79|6074.09|3
1733453910000|2024-12-06 02:58:30|||||||||19
1733453920000|2024-12-06 02:58:40|6074.91|6074.21|6074.79|6074.09|6075.04|6074.34|6074.79|6074.09|17
1733453930000|2024-12-06 02:58:50|||||||||13
1733453940000|2024-12-06 02:59:00|||||||||10
1733453950000|2024-12-06 02:59:10|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|31
1733453960000|2024-12-06 02:59:20|6074.91|6074.21|6075.04|6074.34|6075.04|6074.34|6074.79|6074.09|7
1733453990000|2024-12-06 02:59:50|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|19
1733454000000|2024-12-06 03:00:00|6075.16|6074.46|6075.04|6074.34|6075.16|6074.46|6075.04|6074.34|10
1733454010000|2024-12-06 03:00:10|6075.16|6074.46|6075.04|6074.34|6075.16|6074.46|6075.04|6074.34|3
1733454040000|2024-12-06 03:00:40|||||||||5
1733454050000|2024-12-06 03:00:50|6075.29|6074.59|6075.04|6074.34|6075.29|6074.59|6075.04|6074.34|16
1733454060000|2024-12-06 03:01:00|6075.16|6074.46|6075.29|6074.59|6075.29|6074.59|6075.16|6074.46|5
1733454070000|2024-12-06 03:01:10|||||||||2
1733454080000|2024-12-06 03:01:20|6075.16|6074.46|6075.04|6074.34|6075.16|6074.46|6075.04|6074.34|16
1733454110000|2024-12-06 03:01:50|6074.91|6074.21|6074.54|6073.84|6074.91|6074.21|6074.54|6073.84|82
1733454120000|2024-12-06 03:02:00|6074.66|6073.96|6074.54|6073.84|6074.66|6073.96|6074.54|6073.84|15
1733454130000|2024-12-06 03:02:10|6074.66|6073.96|6074.79|6074.09|6074.79|6074.09|6074.54|6073.84|18
1733454140000|2024-12-06 03:02:20|6074.66|6073.96|6074.54|6073.84|6074.79|6074.09|6074.54|6073.84|28
1733454160000|2024-12-06 03:02:40|6074.66|6073.96|6074.79|6074.09|6074.79|6074.09|6074.66|6073.96|25
1733454170000|2024-12-06 03:02:50|||||||||12
1733454180000|2024-12-06 03:03:00|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|28
1733454190000|2024-12-06 03:03:10|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|16
1733454200000|2024-12-06 03:03:20|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|11
1733454230000|2024-12-06 03:03:50|6074.66|6073.96|6074.54|6073.84|6074.66|6073.96|6074.54|6073.84|21
1733454240000|2024-12-06 03:04:00|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.41|6073.71|24
1733454250000|2024-12-06 03:04:10|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.29|6073.59|12
1733454270000|2024-12-06 03:04:30|||||||||2
1733454280000|2024-12-06 03:04:40|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|12
1733454290000|2024-12-06 03:04:50|||||||||1
1733454300000|2024-12-06 03:05:00|6075.04|6074.34|6074.91|6074.21|6075.04|6074.34|6074.91|6074.21|29
1733454310000|2024-12-06 03:05:10|6075.04|6074.34|6074.79|6074.09|6075.04|6074.34|6074.79|6074.09|3
1733454320000|2024-12-06 03:05:20|||||||||16
1733454340000|2024-12-06 03:05:40|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|11
1733454350000|2024-12-06 03:05:50|6074.91|6074.21|6075.04|6074.34|6075.04|6074.34|6074.79|6074.09|11
1733454380000|2024-12-06 03:06:20|6074.91|6074.21|6075.04|6074.34|6075.04|6074.34|6074.91|6074.21|8
1733454400000|2024-12-06 03:06:40|6074.91|6074.21|6074.79|6074.09|6074.91|6074.21|6074.79|6074.09|8
1733454420000|2024-12-06 03:07:00|6074.66|6073.96|6074.54|6073.84|6074.79|6074.09|6074.54|6073.84|26
1733454430000|2024-12-06 03:07:10|6074.66|6073.96|6074.54|6073.84|6074.79|6074.09|6074.54|6073.84|5
1733454440000|2024-12-06 03:07:20|6074.66|6073.96|6074.54|6073.84|6074.79|6074.09|6074.54|6073.84|10
1733454470000|2024-12-06 03:07:50|||||||||10
1733454490000|2024-12-06 03:08:10|6074.79|6074.09|6074.54|6073.84|6074.79|6074.09|6074.54|6073.84|17
1733454500000|2024-12-06 03:08:20|6074.66|6073.96|6074.79|6074.09|6074.79|6074.09|6074.66|6073.96|7
1733454510000|2024-12-06 03:08:30|||||||||6
1733454570000|2024-12-06 03:09:30|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|27
1733454590000|2024-12-06 03:09:50|||||||||5
1733454600000|2024-12-06 03:10:00|6074.91|6074.21|6074.79|6074.09|6074.91|6074.21|6074.79|6074.09|14
1733454630000|2024-12-06 03:10:30|6074.91|6074.21|6075.04|6074.34|6075.04|6074.34|6074.79|6074.09|27
1733454640000|2024-12-06 03:10:40|6074.91|6074.21|6074.79|6074.09|6074.91|6074.21|6074.79|6074.09|21
1733454650000|2024-12-06 03:10:50|6074.91|6074.21|6074.79|6074.09|6074.91|6074.21|6074.79|6074.09|1
1733454660000|2024-12-06 03:11:00|6074.91|6074.21|6075.04|6074.34|6075.16|6074.46|6074.91|6074.21|40
1733454670000|2024-12-06 03:11:10|6075.16|6074.46|6075.16|6074.46|6075.29|6074.59|6075.04|6074.34|28
1733454680000|2024-12-06 03:11:20|6075.29|6074.59|6075.04|6074.34|6075.29|6074.59|6075.04|6074.34|27
1733454700000|2024-12-06 03:11:40|6074.79|6074.09|6075.04|6074.34|6075.04|6074.34|6074.79|6074.09|32
1733454710000|2024-12-06 03:11:50|||||||||14
1733454720000|2024-12-06 03:12:00|6075.29|6074.59|6075.04|6074.34|6075.29|6074.59|6075.04|6074.34|34
1733454730000|2024-12-06 03:12:10|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|14
1733454740000|2024-12-06 03:12:20|6074.91|6074.21|6075.04|6074.34|6075.04|6074.34|6074.91|6074.21|17
1733454750000|2024-12-06 03:12:30|||||||||2
1733454760000|2024-12-06 03:12:40|6075.16|6074.46|6075.04|6074.34|6075.16|6074.46|6075.04|6074.34|14
1733454770000|2024-12-06 03:12:50|||||||||1
1733454780000|2024-12-06 03:13:00|6075.16|6074.46|6075.29|6074.59|6075.29|6074.59|6075.16|6074.46|26
1733454790000|2024-12-06 03:13:10|||||||||4
1733454800000|2024-12-06 03:13:20|||||||||9
1733454810000|2024-12-06 03:13:30|6075.41|6074.71|6075.29|6074.59|6075.54|6074.84|6075.29|6074.59|53
1733454820000|2024-12-06 03:13:40|||||||||4
1733454840000|2024-12-06 03:14:00|6075.54|6074.84|6075.54|6074.84|6075.66|6074.96|6075.54|6074.84|46
1733454860000|2024-12-06 03:14:20|6075.66|6074.96|6075.66|6074.96|6075.79|6075.09|6075.54|6074.84|23
1733454870000|2024-12-06 03:14:30|6075.79|6075.09|6075.54|6074.84|6075.79|6075.09|6075.54|6074.84|12
1733454880000|2024-12-06 03:14:40|6075.79|6075.09|6075.54|6074.84|6075.79|6075.09|6075.54|6074.84|73
1733454890000|2024-12-06 03:14:50|6075.79|6075.09|6075.54|6074.84|6075.79|6075.09|6075.54|6074.84|16
1733454900000|2024-12-06 03:15:00|6075.41|6074.71|6075.29|6074.59|6075.41|6074.71|6075.29|6074.59|26
1733454910000|2024-12-06 03:15:10|6075.16|6074.46|6075.04|6074.34|6075.16|6074.46|6075.04|6074.34|14
1733454940000|2024-12-06 03:15:40|6074.91|6074.21|6074.29|6073.59|6074.91|6074.21|6074.29|6073.59|54
1733454950000|2024-12-06 03:15:50|||||||||4
1733454960000|2024-12-06 03:16:00|||||||||7
1733455000000|2024-12-06 03:16:40|6074.54|6073.84|6074.29|6073.59|6074.54|6073.84|6074.29|6073.59|30
1733455020000|2024-12-06 03:17:00|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.04|6073.34|32
1733455030000|2024-12-06 03:17:10|||||||||1
1733455060000|2024-12-06 03:17:40|6074.41|6073.71|6074.29|6073.59|6074.54|6073.84|6074.29|6073.59|14
1733455110000|2024-12-06 03:18:30|6074.16|6073.46|6074.04|6073.34|6074.29|6073.59|6074.04|6073.34|17
1733455120000|2024-12-06 03:18:40|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|22
1733455130000|2024-12-06 03:18:50|||||||||1
1733455140000|2024-12-06 03:19:00|||||||||2
1733455190000|2024-12-06 03:19:50|6073.66|6072.96|6073.54|6072.84|6073.66|6072.96|6073.41|6072.71|70
1733455200000|2024-12-06 03:20:00|||||||||3
1733455220000|2024-12-06 03:20:20|6073.41|6072.71|6073.54|6072.84|6073.54|6072.84|6073.29|6072.59|52
1733455230000|2024-12-06 03:20:30|6073.41|6072.71|6073.54|6072.84|6073.54|6072.84|6073.41|6072.71|11
1733455240000|2024-12-06 03:20:40|6073.29|6072.59|6073.54|6072.84|6073.54|6072.84|6073.29|6072.59|8
1733455270000|2024-12-06 03:21:10|6073.41|6072.71|6073.54|6072.84|6073.54|6072.84|6073.29|6072.59|13
1733455290000|2024-12-06 03:21:30|6073.29|6072.59|6073.54|6072.84|6073.54|6072.84|6073.29|6072.59|51
1733455300000|2024-12-06 03:21:40|6073.41|6072.71|6073.54|6072.84|6073.54|6072.84|6073.29|6072.59|5
1733455340000|2024-12-06 03:22:20|||||||||6
1733455380000|2024-12-06 03:23:00|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.54|6072.84|32
1733455440000|2024-12-06 03:24:00|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.91|6073.21|16
1733455460000|2024-12-06 03:24:20|||||||||3
1733455500000|2024-12-06 03:25:00|||||||||37
1733455520000|2024-12-06 03:25:20|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|28
1733455530000|2024-12-06 03:25:30|6073.91|6073.21|6073.79|6073.09|6074.04|6073.34|6073.79|6073.09|13
1733455540000|2024-12-06 03:25:40|6073.91|6073.21|6073.91|6073.21|6073.91|6073.21|6073.91|6073.21|2
1733455550000|2024-12-06 03:25:50|6073.79|6073.09|6074.04|6073.34|6074.04|6073.34|6073.79|6073.09|4
1733455560000|2024-12-06 03:26:00|6074.16|6073.46|6074.04|6073.34|6074.29|6073.59|6074.04|6073.34|34
1733455570000|2024-12-06 03:26:10|6074.16|6073.46|6074.04|6073.34|6074.16|6073.46|6074.04|6073.34|4
1733455580000|2024-12-06 03:26:20|6074.16|6073.46|6074.04|6073.34|6074.16|6073.46|6074.04|6073.34|37
1733455590000|2024-12-06 03:26:30|6073.91|6073.21|6073.79|6073.09|6073.91|6073.21|6073.79|6073.09|3
1733455620000|2024-12-06 03:27:00|6073.91|6073.21|6074.29|6073.59|6074.29|6073.59|6073.91|6073.21|43
1733455640000|2024-12-06 03:27:20|6074.41|6073.71|6074.29|6073.59|6074.54|6073.84|6074.29|6073.59|24
1733455650000|2024-12-06 03:27:30|6074.16|6073.46|6074.04|6073.34|6074.16|6073.46|6074.04|6073.34|21
1733455660000|2024-12-06 03:27:40|6074.29|6073.59|6074.04|6073.34|6074.29|6073.59|6074.04|6073.34|25
1733455670000|2024-12-06 03:27:50|6074.16|6073.46|6074.04|6073.34|6074.16|6073.46|6074.04|6073.34|13
1733455680000|2024-12-06 03:28:00|||||||||3
1733455720000|2024-12-06 03:28:40|6073.91|6073.21|6073.79|6073.09|6073.91|6073.21|6073.79|6073.09|21
1733455740000|2024-12-06 03:29:00|6073.66|6072.96|6073.54|6072.84|6073.66|6072.96|6073.54|6072.84|28
1733455760000|2024-12-06 03:29:20|6073.79|6073.09|6073.54|6072.84|6073.79|6073.09|6073.54|6072.84|34
1733455770000|2024-12-06 03:29:30|||||||||9
1733455780000|2024-12-06 03:29:40|||||||||6
1733455800000|2024-12-06 03:30:00|||||||||62
1733455820000|2024-12-06 03:30:20|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|15
1733455830000|2024-12-06 03:30:30|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.66|6072.96|19
1733455870000|2024-12-06 03:31:10|||||||||3
1733455890000|2024-12-06 03:31:30|||||||||16
1733455900000|2024-12-06 03:31:40|||||||||2
1733455910000|2024-12-06 03:31:50|6073.54|6072.84|6073.54|6072.84|6073.54|6072.84|6073.54|6072.84|2
1733455920000|2024-12-06 03:32:00|||||||||2
1733455970000|2024-12-06 03:32:50|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.66|6072.96|36
1733455980000|2024-12-06 03:33:00|6074.04|6073.34|6073.79|6073.09|6074.04|6073.34|6073.79|6073.09|36
1733456000000|2024-12-06 03:33:20|6073.91|6073.21|6073.79|6073.09|6074.04|6073.34|6073.79|6073.09|20
1733456020000|2024-12-06 03:33:40|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.66|6072.96|9
1733456040000|2024-12-06 03:34:00|||||||||24
1733456050000|2024-12-06 03:34:10|6073.54|6072.84|6073.54|6072.84|6073.54|6072.84|6073.54|6072.84|18
1733456070000|2024-12-06 03:34:30|||||||||3
1733456080000|2024-12-06 03:34:40|||||||||14
1733456090000|2024-12-06 03:34:50|||||||||3
1733456100000|2024-12-06 03:35:00|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.66|6072.96|22
1733456110000|2024-12-06 03:35:10|6073.54|6072.84|6073.54|6072.84|6073.54|6072.84|6073.54|6072.84|8
1733456130000|2024-12-06 03:35:30|6073.41|6072.71|6073.29|6072.59|6073.41|6072.71|6073.29|6072.59|32
1733456140000|2024-12-06 03:35:40|6073.41|6072.71|6073.29|6072.59|6073.41|6072.71|6073.29|6072.59|12
1733456160000|2024-12-06 03:36:00|6073.41|6072.71|6073.54|6072.84|6073.54|6072.84|6073.41|6072.71|12
1733456190000|2024-12-06 03:36:30|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|11
1733456210000|2024-12-06 03:36:50|6073.91|6073.21|6073.79|6073.09|6073.91|6073.21|6073.79|6073.09|19
1733456220000|2024-12-06 03:37:00|6073.91|6073.21|6073.79|6073.09|6074.04|6073.34|6073.79|6073.09|28
1733456230000|2024-12-06 03:37:10|||||||||3
1733456260000|2024-12-06 03:37:40|||||||||4
1733456290000|2024-12-06 03:38:10|||||||||1
1733456340000|2024-12-06 03:39:00|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|15
1733456360000|2024-12-06 03:39:20|||||||||4
1733456370000|2024-12-06 03:39:30|||||||||6
1733456380000|2024-12-06 03:39:40|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|3
1733456390000|2024-12-06 03:39:50|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.66|6072.96|8
1733456400000|2024-12-06 03:40:00|6073.54|6072.84|6073.66|6072.96|6073.79|6073.09|6073.54|6072.84|5
1733456410000|2024-12-06 03:40:10|6073.79|6073.09|6073.54|6072.84|6073.79|6073.09|6073.54|6072.84|2
1733456420000|2024-12-06 03:40:20|6073.66|6072.96|6073.54|6072.84|6073.66|6072.96|6073.54|6072.84|7
1733456490000|2024-12-06 03:41:30|||||||||4
1733456510000|2024-12-06 03:41:50|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|13
1733456520000|2024-12-06 03:42:00|||||||||3
1733456530000|2024-12-06 03:42:10|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.66|6072.96|3
1733456550000|2024-12-06 03:42:30|6073.66|6072.96|6073.54|6072.84|6073.66|6072.96|6073.54|6072.84|2
1733456560000|2024-12-06 03:42:40|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6
1733456590000|2024-12-06 03:43:10|6073.91|6073.21|6073.91|6073.21|6074.04|6073.34|6073.91|6073.21|26
1733456600000|2024-12-06 03:43:20|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|1
1733456680000|2024-12-06 03:44:40|||||||||19
1733456690000|2024-12-06 03:44:50|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.16|6073.46|17
1733456700000|2024-12-06 03:45:00|6074.16|6073.46|6074.04|6073.34|6074.16|6073.46|6074.04|6073.34|16
1733456720000|2024-12-06 03:45:20|||||||||2
1733456750000|2024-12-06 03:45:50|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|17
1733456760000|2024-12-06 03:46:00|||||||||4
1733456790000|2024-12-06 03:46:30|||||||||2
1733456810000|2024-12-06 03:46:50|||||||||2
1733456830000|2024-12-06 03:47:10|||||||||11
1733456850000|2024-12-06 03:47:30|6073.54|6072.84|6073.79|6073.09|6073.79|6073.09|6073.54|6072.84|13
1733456860000|2024-12-06 03:47:40|||||||||8
1733456880000|2024-12-06 03:48:00|6073.66|6072.96|6073.54|6072.84|6073.66|6072.96|6073.54|6072.84|9
1733456890000|2024-12-06 03:48:10|||||||||1
1733456960000|2024-12-06 03:49:20|||||||||1
1733456990000|2024-12-06 03:49:50|6073.41|6072.71|6073.29|6072.59|6073.41|6072.71|6073.29|6072.59|43
1733457000000|2024-12-06 03:50:00|||||||||1
1733457050000|2024-12-06 03:50:50|6073.16|6072.46|6073.16|6072.46|6073.29|6072.59|6073.04|6072.34|125
1733457060000|2024-12-06 03:51:00|6073.29|6072.59|6073.04|6072.34|6073.29|6072.59|6073.04|6072.34|29
1733457070000|2024-12-06 03:51:10|||||||||3
1733457100000|2024-12-06 03:51:40|||||||||8
1733457120000|2024-12-06 03:52:00|6073.16|6072.46|6072.79|6072.09|6073.29|6072.59|6072.79|6072.09|48
1733457150000|2024-12-06 03:52:30|6072.91|6072.21|6073.04|6072.34|6073.04|6072.34|6072.79|6072.09|20
1733457160000|2024-12-06 03:52:40|||||||||1
1733457190000|2024-12-06 03:53:10|6072.79|6072.09|6072.79|6072.09|6072.79|6072.09|6072.79|6072.09|8
1733457200000|2024-12-06 03:53:20|||||||||7
1733457220000|2024-12-06 03:53:40|6072.54|6071.84|6072.79|6072.09|6072.79|6072.09|6072.54|6071.84|33
1733457250000|2024-12-06 03:54:10|6072.66|6071.96|6072.79|6072.09|6072.79|6072.09|6072.54|6071.84|21
1733457270000|2024-12-06 03:54:30|||||||||2
1733457280000|2024-12-06 03:54:40|6072.91|6072.21|6073.04|6072.34|6073.04|6072.34|6072.91|6072.21|27
1733457290000|2024-12-06 03:54:50|6072.91|6072.21|6073.04|6072.34|6073.04|6072.34|6072.91|6072.21|2
1733457300000|2024-12-06 03:55:00|||||||||2
1733457320000|2024-12-06 03:55:20|||||||||4
1733457340000|2024-12-06 03:55:40|6073.16|6072.46|6073.29|6072.59|6073.29|6072.59|6073.16|6072.46|19
1733457350000|2024-12-06 03:55:50|6073.16|6072.46|6073.04|6072.34|6073.16|6072.46|6073.04|6072.34|4
1733457360000|2024-12-06 03:56:00|6072.79|6072.09|6072.79|6072.09|6072.79|6072.09|6072.79|6072.09|9
1733457380000|2024-12-06 03:56:20|6072.91|6072.21|6072.79|6072.09|6072.91|6072.21|6072.79|6072.09|11
1733457390000|2024-12-06 03:56:30|6072.91|6072.21|6072.91|6072.21|6072.91|6072.21|6072.91|6072.21|1
1733457400000|2024-12-06 03:56:40|6073.04|6072.34|6072.79|6072.09|6073.04|6072.34|6072.79|6072.09|4
1733457410000|2024-12-06 03:56:50|||||||||1
1733457420000|2024-12-06 03:57:00|6072.91|6072.21|6072.79|6072.09|6073.04|6072.34|6072.79|6072.09|11
1733457430000|2024-12-06 03:57:10|6073.04|6072.34|6072.79|6072.09|6073.04|6072.34|6072.79|6072.09|7
1733457500000|2024-12-06 03:58:20|||||||||16
1733457530000|2024-12-06 03:58:50|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|16
1733457540000|2024-12-06 03:59:00|6072.66|6071.96|6072.54|6071.84|6072.66|6071.96|6072.54|6071.84|6
1733457560000|2024-12-06 03:59:20|||||||||2
1733457580000|2024-12-06 03:59:40|6072.41|6071.71|6072.54|6071.84|6072.54|6071.84|6072.41|6071.71|45
1733457590000|2024-12-06 03:59:50|||||||||2
1733457600000|2024-12-06 04:00:00|||||||||3
1733457610000|2024-12-06 04:00:10|6072.41|6071.71|6072.54|6071.84|6072.54|6071.84|6072.29|6071.59|37
1733457630000|2024-12-06 04:00:30|6072.41|6071.71|6072.41|6071.71|6072.41|6071.71|6072.41|6071.71|5
1733457640000|2024-12-06 04:00:40|6072.54|6071.84|6072.29|6071.59|6072.54|6071.84|6072.29|6071.59|10
1733457650000|2024-12-06 04:00:50|6072.41|6071.71|6072.54|6071.84|6072.54|6071.84|6072.41|6071.71|11
1733457670000|2024-12-06 04:01:10|6072.41|6071.71|6072.04|6071.34|6072.41|6071.71|6072.04|6071.34|70
1733457680000|2024-12-06 04:01:20|6071.79|6071.09|6071.54|6070.84|6071.79|6071.09|6071.54|6070.84|92
1733457690000|2024-12-06 04:01:30|||||||||8
1733457700000|2024-12-06 04:01:40|||||||||12
1733457720000|2024-12-06 04:02:00|6071.66|6070.96|6071.79|6071.09|6072.04|6071.34|6071.54|6070.84|120
1733457740000|2024-12-06 04:02:20|||||||||4
1733457750000|2024-12-06 04:02:30|6071.66|6070.96|6071.79|6071.09|6071.79|6071.09|6071.66|6070.96|88
1733457770000|2024-12-06 04:02:50|||||||||6
1733457810000|2024-12-06 04:03:30|6072.04|6071.34|6071.79|6071.09|6072.16|6071.46|6071.79|6071.09|87
1733457820000|2024-12-06 04:03:40|6071.54|6070.84|6071.79|6071.09|6071.79|6071.09|6071.54|6070.84|15
1733457830000|2024-12-06 04:03:50|6071.66|6070.96|6071.54|6070.84|6071.66|6070.96|6071.54|6070.84|3
1733457840000|2024-12-06 04:04:00|||||||||5
1733457850000|2024-12-06 04:04:10|6071.41|6070.71|6071.29|6070.59|6071.41|6070.71|6071.29|6070.59|41
1733457860000|2024-12-06 04:04:20|6071.04|6070.34|6071.04|6070.34|6071.04|6070.34|6071.04|6070.34|47
1733457880000|2024-12-06 04:04:40|||||||||5
1733457890000|2024-12-06 04:04:50|||||||||6
1733457900000|2024-12-06 04:05:00|6071.29|6070.59|6071.29|6070.59|6071.29|6070.59|6071.29|6070.59|40
1733457910000|2024-12-06 04:05:10|||||||||9
1733457920000|2024-12-06 04:05:20|||||||||1
1733457930000|2024-12-06 04:05:30|6071.04|6070.34|6071.29|6070.59|6071.29|6070.59|6071.04|6070.34|27
1733457950000|2024-12-06 04:05:50|||||||||6
1733457960000|2024-12-06 04:06:00|||||||||2
1733457970000|2024-12-06 04:06:10|6071.16|6070.46|6071.04|6070.34|6071.16|6070.46|6071.04|6070.34|18
1733457980000|2024-12-06 04:06:20|6071.16|6070.46|6071.29|6070.59|6071.29|6070.59|6071.16|6070.46|15
1733457990000|2024-12-06 04:06:30|6071.04|6070.34|6071.29|6070.59|6071.29|6070.59|6071.04|6070.34|13
1733458020000|2024-12-06 04:07:00|6071.41|6070.71|6071.54|6070.84|6071.54|6070.84|6071.41|6070.71|40
1733458030000|2024-12-06 04:07:10|6071.29|6070.59|6071.29|6070.59|6071.29|6070.59|6071.29|6070.59|8
1733458060000|2024-12-06 04:07:40|||||||||6
1733458070000|2024-12-06 04:07:50|||||||||1
1733458080000|2024-12-06 04:08:00|6071.41|6070.71|6071.29|6070.59|6071.41|6070.71|6071.29|6070.59|5
1733458090000|2024-12-06 04:08:10|||||||||1
1733458100000|2024-12-06 04:08:20|6071.41|6070.71|6071.29|6070.59|6071.54|6070.84|6071.29|6070.59|10
1733458110000|2024-12-06 04:08:30|6071.41|6070.71|6071.41|6070.71|6071.54|6070.84|6071.29|6070.59|13
1733458120000|2024-12-06 04:08:40|6071.54|6070.84|6071.54|6070.84|6071.54|6070.84|6071.54|6070.84|0
1733458140000|2024-12-06 04:09:00|||||||||4
1733458150000|2024-12-06 04:09:10|6071.66|6070.96|6071.79|6071.09|6071.79|6071.09|6071.66|6070.96|21
1733458180000|2024-12-06 04:09:40|||||||||2
1733458190000|2024-12-06 04:09:50|6071.91|6071.21|6071.79|6071.09|6072.04|6071.34|6071.79|6071.09|39
1733458210000|2024-12-06 04:10:10|6071.54|6070.84|6071.54|6070.84|6071.54|6070.84|6071.54|6070.84|39
1733458250000|2024-12-06 04:10:50|6071.66|6070.96|6071.54|6070.84|6071.66|6070.96|6071.54|6070.84|26
1733458260000|2024-12-06 04:11:00|||||||||1
1733458280000|2024-12-06 04:11:20|6071.41|6070.71|6071.29|6070.59|6071.41|6070.71|6071.29|6070.59|24
1733458290000|2024-12-06 04:11:30|6071.16|6070.46|6071.04|6070.34|6071.16|6070.46|6071.04|6070.34|14
1733458310000|2024-12-06 04:11:50|||||||||5
1733458320000|2024-12-06 04:12:00|6071.16|6070.46|6071.04|6070.34|6071.16|6070.46|6071.04|6070.34|11
1733458330000|2024-12-06 04:12:10|6071.16|6070.46|6071.29|6070.59|6071.29|6070.59|6071.16|6070.46|12
1733458350000|2024-12-06 04:12:30|||||||||9
1733458360000|2024-12-06 04:12:40|||||||||17
1733458370000|2024-12-06 04:12:50|||||||||2
1733458430000|2024-12-06 04:13:50|||||||||3
1733458440000|2024-12-06 04:14:00|6071.04|6070.34|6071.04|6070.34|6071.04|6070.34|6071.04|6070.34|44
1733458450000|2024-12-06 04:14:10|||||||||3
1733458460000|2024-12-06 04:14:20|6071.16|6070.46|6071.04|6070.34|6071.16|6070.46|6071.04|6070.34|23
1733458470000|2024-12-06 04:14:30|||||||||1
1733458480000|2024-12-06 04:14:40|||||||||2
1733458490000|2024-12-06 04:14:50|||||||||4
1733458500000|2024-12-06 04:15:00|6071.16|6070.46|6071.29|6070.59|6071.29|6070.59|6071.16|6070.46|20
1733458520000|2024-12-06 04:15:20|6071.16|6070.46|6071.16|6070.46|6071.16|6070.46|6071.16|6070.46|6
1733458530000|2024-12-06 04:15:30|6071.04|6070.34|6071.29|6070.59|6071.29|6070.59|6071.04|6070.34|5
1733458540000|2024-12-06 04:15:40|6071.04|6070.34|6071.29|6070.59|6071.29|6070.59|6071.04|6070.34|15
1733458550000|2024-12-06 04:15:50|||||||||2
1733458560000|2024-12-06 04:16:00|||||||||4
1733458570000|2024-12-06 04:16:10|||||||||1
1733458580000|2024-12-06 04:16:20|6071.16|6070.46|6071.04|6070.34|6071.16|6070.46|6071.04|6070.34|21
1733458590000|2024-12-06 04:16:30|6071.29|6070.59|6071.04|6070.34|6071.29|6070.59|6071.04|6070.34|19
1733458620000|2024-12-06 04:17:00|||||||||4
1733458640000|2024-12-06 04:17:20|||||||||3
1733458650000|2024-12-06 04:17:30|||||||||3
1733458660000|2024-12-06 04:17:40|||||||||5
1733458670000|2024-12-06 04:17:50|||||||||1
1733458680000|2024-12-06 04:18:00|6071.29|6070.59|6071.29|6070.59|6071.29|6070.59|6071.29|6070.59|32
1733458690000|2024-12-06 04:18:10|6071.16|6070.46|6071.16|6070.46|6071.16|6070.46|6071.04|6070.34|11
1733458700000|2024-12-06 04:18:20|6071.29|6070.59|6071.29|6070.59|6071.29|6070.59|6071.04|6070.34|6
1733458720000|2024-12-06 04:18:40|||||||||1
1733458770000|2024-12-06 04:19:30|6071.41|6070.71|6071.54|6070.84|6071.54|6070.84|6071.41|6070.71|16
1733458780000|2024-12-06 04:19:40|6071.41|6070.71|6071.54|6070.84|6071.54|6070.84|6071.41|6070.71|13
1733458790000|2024-12-06 04:19:50|||||||||1
1733458800000|2024-12-06 04:20:00|||||||||5
1733458840000|2024-12-06 04:20:40|||||||||8
1733458890000|2024-12-06 04:21:30|6071.29|6070.59|6071.29|6070.59|6071.29|6070.59|6071.29|6070.59|32
1733458900000|2024-12-06 04:21:40|6071.41|6070.71|6071.29|6070.59|6071.41|6070.71|6071.29|6070.59|17
1733458910000|2024-12-06 04:21:50|6071.41|6070.71|6071.29|6070.59|6071.41|6070.71|6071.29|6070.59|14
1733458950000|2024-12-06 04:22:30|||||||||22
1733458970000|2024-12-06 04:22:50|||||||||7
1733458980000|2024-12-06 04:23:00|||||||||1
1733459030000|2024-12-06 04:23:50|||||||||8
1733459040000|2024-12-06 04:24:00|6071.41|6070.71|6071.54|6070.84|6071.54|6070.84|6071.41|6070.71|18
1733459050000|2024-12-06 04:24:10|6071.29|6070.59|6071.29|6070.59|6071.29|6070.59|6071.29|6070.59|13
1733459060000|2024-12-06 04:24:20|6071.54|6070.84|6071.54|6070.84|6071.54|6070.84|6071.54|6070.84|2
1733459070000|2024-12-06 04:24:30|6071.29|6070.59|6071.29|6070.59|6071.29|6070.59|6071.29|6070.59|8
1733459090000|2024-12-06 04:24:50|||||||||1
1733459110000|2024-12-06 04:25:10|||||||||27
1733459120000|2024-12-06 04:25:20|6071.16|6070.46|6071.04|6070.34|6071.16|6070.46|6071.04|6070.34|7
1733459140000|2024-12-06 04:25:40|||||||||1
1733459210000|2024-12-06 04:26:50|||||||||30
1733459220000|2024-12-06 04:27:00|||||||||3
1733459230000|2024-12-06 04:27:10|||||||||3
1733459240000|2024-12-06 04:27:20|6070.79|6070.09|6070.79|6070.09|6070.91|6070.21|6070.79|6070.09|59
1733459250000|2024-12-06 04:27:30|||||||||1
1733459280000|2024-12-06 04:28:00|6070.54|6069.84|6070.79|6070.09|6070.79|6070.09|6070.54|6069.84|86
1733459300000|2024-12-06 04:28:20|6070.91|6070.21|6071.04|6070.34|6071.04|6070.34|6070.91|6070.21|49
1733459320000|2024-12-06 04:28:40|||||||||7
1733459340000|2024-12-06 04:29:00|||||||||2
1733459360000|2024-12-06 04:29:20|||||||||1
1733459370000|2024-12-06 04:29:30|6071.16|6070.46|6071.29|6070.59|6071.29|6070.59|6071.16|6070.46|31
1733459400000|2024-12-06 04:30:00|||||||||5
1733459410000|2024-12-06 04:30:10|6071.16|6070.46|6071.16|6070.46|6071.16|6070.46|6071.16|6070.46|0
1733459420000|2024-12-06 04:30:20|6071.04|6070.34|6071.04|6070.34|6071.29|6070.59|6071.04|6070.34|49
1733459430000|2024-12-06 04:30:30|6071.16|6070.46|6071.29|6070.59|6071.29|6070.59|6071.16|6070.46|19
1733459450000|2024-12-06 04:30:50|6071.16|6070.46|6071.29|6070.59|6071.29|6070.59|6071.16|6070.46|24
1733459460000|2024-12-06 04:31:00|6071.04|6070.34|6071.29|6070.59|6071.29|6070.59|6071.04|6070.34|17
1733459480000|2024-12-06 04:31:20|||||||||8
1733459490000|2024-12-06 04:31:30|||||||||2
1733459510000|2024-12-06 04:31:50|||||||||1
1733459520000|2024-12-06 04:32:00|6071.41|6070.71|6071.54|6070.84|6071.54|6070.84|6071.41|6070.71|9
1733459540000|2024-12-06 04:32:20|||||||||3
1733459550000|2024-12-06 04:32:30|6071.66|6070.96|6071.79|6071.09|6071.79|6071.09|6071.66|6070.96|24
1733459560000|2024-12-06 04:32:40|||||||||11
1733459580000|2024-12-06 04:33:00|||||||||23
1733459600000|2024-12-06 04:33:20|6071.91|6071.21|6071.91|6071.21|6071.91|6071.21|6071.91|6071.21|17
1733459610000|2024-12-06 04:33:30|6071.79|6071.09|6071.79|6071.09|6071.79|6071.09|6071.79|6071.09|20
1733459640000|2024-12-06 04:34:00|6072.04|6071.34|6071.79|6071.09|6072.04|6071.34|6071.79|6071.09|50
1733459670000|2024-12-06 04:34:30|||||||||12
1733459680000|2024-12-06 04:34:40|6071.66|6070.96|6071.79|6071.09|6071.79|6071.09|6071.66|6070.96|26
1733459690000|2024-12-06 04:34:50|||||||||1
1733459700000|2024-12-06 04:35:00|||||||||3
1733459720000|2024-12-06 04:35:20|6071.54|6070.84|6071.54|6070.84|6071.54|6070.84|6071.54|6070.84|9
1733459730000|2024-12-06 04:35:30|6071.79|6071.09|6071.79|6071.09|6071.79|6071.09|6071.79|6071.09|9
1733459760000|2024-12-06 04:36:00|6071.91|6071.21|6072.04|6071.34|6072.04|6071.34|6071.91|6071.21|15
1733459770000|2024-12-06 04:36:10|||||||||6
1733459780000|2024-12-06 04:36:20|||||||||3
1733459790000|2024-12-06 04:36:30|||||||||10
1733459800000|2024-12-06 04:36:40|6071.91|6071.21|6071.79|6071.09|6071.91|6071.21|6071.79|6071.09|10
1733459830000|2024-12-06 04:37:10|||||||||12
1733459840000|2024-12-06 04:37:20|6071.91|6071.21|6072.04|6071.34|6072.04|6071.34|6071.91|6071.21|4
1733459850000|2024-12-06 04:37:30|6071.91|6071.21|6071.79|6071.09|6071.91|6071.21|6071.79|6071.09|4
1733459870000|2024-12-06 04:37:50|||||||||1
1733459880000|2024-12-06 04:38:00|||||||||10
1733459890000|2024-12-06 04:38:10|||||||||15
1733459910000|2024-12-06 04:38:30|||||||||4
1733459920000|2024-12-06 04:38:40|6072.04|6071.34|6072.04|6071.34|6072.04|6071.34|6072.04|6071.34|19
1733459930000|2024-12-06 04:38:50|||||||||1
1733459940000|2024-12-06 04:39:00|||||||||3
1733459970000|2024-12-06 04:39:30|||||||||10
1733459980000|2024-12-06 04:39:40|||||||||3
1733459990000|2024-12-06 04:39:50|||||||||1
1733460000000|2024-12-06 04:40:00|6072.16|6071.46|6072.29|6071.59|6072.29|6071.59|6072.16|6071.46|27
1733460020000|2024-12-06 04:40:20|6072.41|6071.71|6072.54|6071.84|6072.54|6071.84|6072.41|6071.71|31
1733460030000|2024-12-06 04:40:30|6072.29|6071.59|6072.29|6071.59|6072.29|6071.59|6072.29|6071.59|30
1733460040000|2024-12-06 04:40:40|6072.41|6071.71|6072.54|6071.84|6072.54|6071.84|6072.41|6071.71|38
1733460120000|2024-12-06 04:42:00|6072.29|6071.59|6072.29|6071.59|6072.29|6071.59|6072.29|6071.59|49
1733460140000|2024-12-06 04:42:20|||||||||3
1733460150000|2024-12-06 04:42:30|||||||||2
1733460230000|2024-12-06 04:43:50|6072.41|6071.71|6072.29|6071.59|6072.41|6071.71|6072.29|6071.59|38
1733460260000|2024-12-06 04:44:20|6072.41|6071.71|6073.04|6072.34|6073.04|6072.34|6072.41|6071.71|134
1733460270000|2024-12-06 04:44:30|6073.16|6072.46|6073.29|6072.59|6073.29|6072.59|6073.04|6072.34|135
1733460280000|2024-12-06 04:44:40|6073.04|6072.34|6073.29|6072.59|6073.29|6072.59|6073.04|6072.34|46
1733460290000|2024-12-06 04:44:50|6073.41|6072.71|6073.54|6072.84|6073.54|6072.84|6073.41|6072.71|11
1733460300000|2024-12-06 04:45:00|6073.41|6072.71|6073.41|6072.71|6073.54|6072.84|6073.29|6072.59|67
1733460310000|2024-12-06 04:45:10|6073.29|6072.59|6073.54|6072.84|6073.54|6072.84|6073.29|6072.59|18
1733460320000|2024-12-06 04:45:20|||||||||7
1733460360000|2024-12-06 04:46:00|6073.29|6072.59|6073.29|6072.59|6073.29|6072.59|6073.29|6072.59|46
1733460380000|2024-12-06 04:46:20|||||||||4
1733460390000|2024-12-06 04:46:30|||||||||2
1733460400000|2024-12-06 04:46:40|6073.41|6072.71|6073.29|6072.59|6073.41|6072.71|6073.29|6072.59|21
1733460420000|2024-12-06 04:47:00|||||||||10
1733460440000|2024-12-06 04:47:20|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|12
1733460450000|2024-12-06 04:47:30|6073.16|6072.46|6073.29|6072.59|6073.29|6072.59|6073.16|6072.46|11
1733460460000|2024-12-06 04:47:40|||||||||2
1733460470000|2024-12-06 04:47:50|6073.41|6072.71|6073.79|6073.09|6073.79|6073.09|6073.41|6072.71|26
1733460480000|2024-12-06 04:48:00|||||||||1
1733460500000|2024-12-06 04:48:20|||||||||31
1733460510000|2024-12-06 04:48:30|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.91|6073.21|28
1733460520000|2024-12-06 04:48:40|||||||||11
1733460590000|2024-12-06 04:49:50|||||||||22
1733460600000|2024-12-06 04:50:00|6073.91|6073.21|6073.79|6073.09|6073.91|6073.21|6073.79|6073.09|22
1733460610000|2024-12-06 04:50:10|||||||||4
1733460620000|2024-12-06 04:50:20|6074.04|6073.34|6073.79|6073.09|6074.04|6073.34|6073.79|6073.09|68
1733460630000|2024-12-06 04:50:30|||||||||25
1733460640000|2024-12-06 04:50:40|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.91|6073.21|23
1733460650000|2024-12-06 04:50:50|||||||||6
1733460670000|2024-12-06 04:51:10|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.04|6073.34|61
1733460680000|2024-12-06 04:51:20|||||||||5
1733460690000|2024-12-06 04:51:30|||||||||4
1733460720000|2024-12-06 04:52:00|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|27
1733460730000|2024-12-06 04:52:10|||||||||30
1733460740000|2024-12-06 04:52:20|6074.79|6074.09|6074.54|6073.84|6074.79|6074.09|6074.54|6073.84|15
1733460750000|2024-12-06 04:52:30|||||||||1
1733460760000|2024-12-06 04:52:40|||||||||1
1733460770000|2024-12-06 04:52:50|||||||||5
1733460790000|2024-12-06 04:53:10|6074.41|6073.71|6074.29|6073.59|6074.54|6073.84|6074.29|6073.59|32
1733460800000|2024-12-06 04:53:20|||||||||7
1733460810000|2024-12-06 04:53:30|||||||||1
1733460830000|2024-12-06 04:53:50|||||||||8
1733460840000|2024-12-06 04:54:00|||||||||5
1733460860000|2024-12-06 04:54:20|6074.04|6073.34|6074.29|6073.59|6074.29|6073.59|6074.04|6073.34|74
1733460870000|2024-12-06 04:54:30|||||||||7
1733460880000|2024-12-06 04:54:40|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.16|6073.46|11
1733460890000|2024-12-06 04:54:50|||||||||2
1733460910000|2024-12-06 04:55:10|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|18
1733460940000|2024-12-06 04:55:40|6074.79|6074.09|6074.54|6073.84|6074.79|6074.09|6074.54|6073.84|31
1733460950000|2024-12-06 04:55:50|||||||||4
1733460960000|2024-12-06 04:56:00|||||||||4
1733460970000|2024-12-06 04:56:10|||||||||5
1733460980000|2024-12-06 04:56:20|||||||||2
1733460990000|2024-12-06 04:56:30|6074.41|6073.71|6074.29|6073.59|6074.54|6073.84|6074.29|6073.59|23
1733461000000|2024-12-06 04:56:40|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|10
1733461020000|2024-12-06 04:57:00|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|11
1733461030000|2024-12-06 04:57:10|||||||||1
1733461040000|2024-12-06 04:57:20|6074.16|6073.46|6074.04|6073.34|6074.16|6073.46|6074.04|6073.34|45
1733461050000|2024-12-06 04:57:30|6074.16|6073.46|6074.54|6073.84|6074.54|6073.84|6074.04|6073.34|52
1733461060000|2024-12-06 04:57:40|||||||||6
1733461070000|2024-12-06 04:57:50|||||||||4
1733461090000|2024-12-06 04:58:10|||||||||1
1733461100000|2024-12-06 04:58:20|6074.66|6073.96|6074.54|6073.84|6074.66|6073.96|6074.54|6073.84|88
1733461120000|2024-12-06 04:58:40|6074.66|6073.96|6074.54|6073.84|6074.66|6073.96|6074.54|6073.84|43
1733461160000|2024-12-06 04:59:20|6074.66|6073.96|6074.54|6073.84|6074.66|6073.96|6074.54|6073.84|37
1733461200000|2024-12-06 05:00:00|6074.66|6073.96|6074.29|6073.59|6074.79|6074.09|6074.29|6073.59|33
1733461210000|2024-12-06 05:00:10|||||||||1
1733461220000|2024-12-06 05:00:20|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|52
1733461230000|2024-12-06 05:00:30|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|8
1733461250000|2024-12-06 05:00:50|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.16|6073.46|23
1733461260000|2024-12-06 05:01:00|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|5
1733461280000|2024-12-06 05:01:20|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.16|6073.46|34
1733461290000|2024-12-06 05:01:30|6074.16|6073.46|6074.04|6073.34|6074.16|6073.46|6074.04|6073.34|3
1733461310000|2024-12-06 05:01:50|||||||||2
1733461340000|2024-12-06 05:02:20|||||||||1
1733461370000|2024-12-06 05:02:50|||||||||4
1733461380000|2024-12-06 05:03:00|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.79|6073.09|34
1733461390000|2024-12-06 05:03:10|6073.91|6073.21|6073.79|6073.09|6074.04|6073.34|6073.79|6073.09|0
1733461410000|2024-12-06 05:03:30|6073.91|6073.21|6073.79|6073.09|6073.91|6073.21|6073.79|6073.09|21
1733461420000|2024-12-06 05:03:40|||||||||2
1733461430000|2024-12-06 05:03:50|6073.91|6073.21|6073.79|6073.09|6074.04|6073.34|6073.79|6073.09|13
1733461440000|2024-12-06 05:04:00|6073.54|6072.84|6073.54|6072.84|6073.54|6072.84|6073.54|6072.84|17
1733461490000|2024-12-06 05:04:50|6073.79|6073.09|6073.66|6072.96|6073.79|6073.09|6073.54|6072.84|16
1733461500000|2024-12-06 05:05:00|6073.79|6073.09|6073.54|6072.84|6073.79|6073.09|6073.54|6072.84|2
1733461510000|2024-12-06 05:05:10|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.66|6072.96|6
1733461530000|2024-12-06 05:05:30|||||||||2
1733461540000|2024-12-06 05:05:40|||||||||1
1733461550000|2024-12-06 05:05:50|||||||||1
1733461560000|2024-12-06 05:06:00|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.54|6072.84|19
1733461570000|2024-12-06 05:06:10|||||||||2
1733461580000|2024-12-06 05:06:20|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.66|6072.96|4
1733461610000|2024-12-06 05:06:50|6073.66|6072.96|6073.54|6072.84|6073.66|6072.96|6073.54|6072.84|7
1733461620000|2024-12-06 05:07:00|||||||||3
1733461650000|2024-12-06 05:07:30|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|27
1733461660000|2024-12-06 05:07:40|6073.66|6072.96|6073.66|6072.96|6073.79|6073.09|6073.54|6072.84|14
1733461670000|2024-12-06 05:07:50|6073.54|6072.84|6073.54|6072.84|6073.54|6072.84|6073.54|6072.84|0
1733461680000|2024-12-06 05:08:00|6073.66|6072.96|6073.54|6072.84|6073.66|6072.96|6073.54|6072.84|13
1733461690000|2024-12-06 05:08:10|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|7
1733461710000|2024-12-06 05:08:30|6073.66|6072.96|6073.54|6072.84|6073.79|6073.09|6073.54|6072.84|13
1733461760000|2024-12-06 05:09:20|||||||||2
1733461810000|2024-12-06 05:10:10|||||||||13
1733461830000|2024-12-06 05:10:30|||||||||3
1733461900000|2024-12-06 05:11:40|||||||||13
1733461910000|2024-12-06 05:11:50|||||||||1
1733461920000|2024-12-06 05:12:00|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.66|6072.96|26
1733461930000|2024-12-06 05:12:10|6073.66|6072.96|6073.54|6072.84|6073.66|6072.96|6073.54|6072.84|10
1733461950000|2024-12-06 05:12:30|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.66|6072.96|15
1733461960000|2024-12-06 05:12:40|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.54|6072.84|7
1733461970000|2024-12-06 05:12:50|6073.66|6072.96|6073.54|6072.84|6073.66|6072.96|6073.54|6072.84|4
1733461980000|2024-12-06 05:13:00|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.66|6072.96|3
1733462000000|2024-12-06 05:13:20|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.66|6072.96|20
1733462010000|2024-12-06 05:13:30|6073.66|6072.96|6073.66|6072.96|6073.66|6072.96|6073.66|6072.96|2
1733462020000|2024-12-06 05:13:40|6073.79|6073.09|6073.66|6072.96|6073.79|6073.09|6073.66|6072.96|7
1733462030000|2024-12-06 05:13:50|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|0
1733462040000|2024-12-06 05:14:00|6074.04|6073.34|6073.91|6073.21|6074.04|6073.34|6073.91|6073.21|18
1733462050000|2024-12-06 05:14:10|6073.79|6073.09|6073.79|6073.09|6073.91|6073.21|6073.79|6073.09|3
1733462060000|2024-12-06 05:14:20|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.91|6073.21|3
1733462090000|2024-12-06 05:14:50|||||||||1
1733462100000|2024-12-06 05:15:00|6074.16|6073.46|6074.04|6073.34|6074.16|6073.46|6074.04|6073.34|42
1733462110000|2024-12-06 05:15:10|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.16|6073.46|4
1733462120000|2024-12-06 05:15:20|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|10
1733462160000|2024-12-06 05:16:00|6074.29|6073.59|6074.04|6073.34|6074.29|6073.59|6074.04|6073.34|10
1733462170000|2024-12-06 05:16:10|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.16|6073.46|7
1733462190000|2024-12-06 05:16:30|6074.16|6073.46|6074.04|6073.34|6074.16|6073.46|6074.04|6073.34|12
1733462200000|2024-12-06 05:16:40|||||||||3
1733462240000|2024-12-06 05:17:20|||||||||3
1733462260000|2024-12-06 05:17:40|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|5
1733462270000|2024-12-06 05:17:50|||||||||1
1733462310000|2024-12-06 05:18:30|||||||||3
1733462320000|2024-12-06 05:18:40|||||||||3
1733462330000|2024-12-06 05:18:50|6074.04|6073.34|6073.79|6073.09|6074.04|6073.34|6073.79|6073.09|23
1733462350000|2024-12-06 05:19:10|6074.04|6073.34|6073.79|6073.09|6074.04|6073.34|6073.79|6073.09|23
1733462370000|2024-12-06 05:19:30|6073.91|6073.21|6073.79|6073.09|6074.04|6073.34|6073.79|6073.09|9
1733462390000|2024-12-06 05:19:50|6074.04|6073.34|6073.79|6073.09|6074.04|6073.34|6073.79|6073.09|4
1733462410000|2024-12-06 05:20:10|6073.66|6072.96|6073.54|6072.84|6073.66|6072.96|6073.54|6072.84|15
1733462420000|2024-12-06 05:20:20|6073.66|6072.96|6073.54|6072.84|6073.66|6072.96|6073.54|6072.84|5
1733462440000|2024-12-06 05:20:40|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.66|6072.96|5
1733462490000|2024-12-06 05:21:30|6073.66|6072.96|6073.54|6072.84|6073.66|6072.96|6073.54|6072.84|11
1733462500000|2024-12-06 05:21:40|||||||||34
1733462520000|2024-12-06 05:22:00|||||||||4
1733462530000|2024-12-06 05:22:10|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.66|6072.96|54
1733462540000|2024-12-06 05:22:20|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.66|6072.96|11
1733462570000|2024-12-06 05:22:50|||||||||11
1733462580000|2024-12-06 05:23:00|6073.66|6072.96|6073.54|6072.84|6073.79|6073.09|6073.54|6072.84|22
1733462600000|2024-12-06 05:23:20|6073.66|6072.96|6073.54|6072.84|6073.66|6072.96|6073.54|6072.84|7
1733462610000|2024-12-06 05:23:30|||||||||19
1733462640000|2024-12-06 05:24:00|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.66|6072.96|8
1733462650000|2024-12-06 05:24:10|||||||||2
1733462660000|2024-12-06 05:24:20|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.54|6072.84|12
1733462670000|2024-12-06 05:24:30|||||||||7
1733462680000|2024-12-06 05:24:40|6073.91|6073.21|6073.91|6073.21|6073.91|6073.21|6073.91|6073.21|16
1733462690000|2024-12-06 05:24:50|6074.04|6073.34|6073.79|6073.09|6074.04|6073.34|6073.79|6073.09|21
1733462700000|2024-12-06 05:25:00|6074.04|6073.34|6073.79|6073.09|6074.04|6073.34|6073.79|6073.09|18
1733462720000|2024-12-06 05:25:20|6073.91|6073.21|6073.79|6073.09|6073.91|6073.21|6073.79|6073.09|10
1733462730000|2024-12-06 05:25:30|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.79|6073.09|10
1733462740000|2024-12-06 05:25:40|6073.91|6073.21|6073.91|6073.21|6073.91|6073.21|6073.91|6073.21|4
1733462750000|2024-12-06 05:25:50|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|1
1733462760000|2024-12-06 05:26:00|6073.79|6073.09|6074.04|6073.34|6074.04|6073.34|6073.79|6073.09|15
1733462790000|2024-12-06 05:26:30|6074.29|6073.59|6074.04|6073.34|6074.29|6073.59|6074.04|6073.34|41
1733462820000|2024-12-06 05:27:00|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.54|6072.84|30
1733462870000|2024-12-06 05:27:50|||||||||20
1733462880000|2024-12-06 05:28:00|6074.04|6073.34|6074.29|6073.59|6074.29|6073.59|6074.04|6073.34|20
1733462950000|2024-12-06 05:29:10|||||||||23
1733462980000|2024-12-06 05:29:40|||||||||16
1733463000000|2024-12-06 05:30:00|6074.41|6073.71|6074.29|6073.59|6074.41|6073.71|6074.29|6073.59|21
1733463010000|2024-12-06 05:30:10|||||||||2
1733463020000|2024-12-06 05:30:20|||||||||1
1733463050000|2024-12-06 05:30:50|6074.04|6073.34|6074.16|6073.46|6074.16|6073.46|6074.04|6073.34|34
1733463060000|2024-12-06 05:31:00|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|6074.04|6073.34|18
1733463070000|2024-12-06 05:31:10|6074.16|6073.46|6074.04|6073.34|6074.16|6073.46|6074.04|6073.34|7
1733463080000|2024-12-06 05:31:20|6073.91|6073.21|6073.79|6073.09|6073.91|6073.21|6073.79|6073.09|7
1733463110000|2024-12-06 05:31:50|||||||||11
1733463140000|2024-12-06 05:32:20|||||||||19
1733463160000|2024-12-06 05:32:40|||||||||1
1733463170000|2024-12-06 05:32:50|6073.91|6073.21|6073.79|6073.09|6073.91|6073.21|6073.79|6073.09|22
1733463240000|2024-12-06 05:34:00|6073.91|6073.21|6073.91|6073.21|6073.91|6073.21|6073.91|6073.21|8
1733463250000|2024-12-06 05:34:10|6074.04|6073.34|6073.79|6073.09|6074.04|6073.34|6073.79|6073.09|20
1733463260000|2024-12-06 05:34:20|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.91|6073.21|20
1733463330000|2024-12-06 05:35:30|6074.29|6073.59|6074.04|6073.34|6074.29|6073.59|6074.04|6073.34|38
1733463390000|2024-12-06 05:36:30|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|12
1733463400000|2024-12-06 05:36:40|||||||||1
1733463420000|2024-12-06 05:37:00|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|16
1733463450000|2024-12-06 05:37:30|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|5
1733463470000|2024-12-06 05:37:50|6073.91|6073.21|6073.79|6073.09|6074.04|6073.34|6073.79|6073.09|11
1733463530000|2024-12-06 05:38:50|||||||||75
1733463540000|2024-12-06 05:39:00|||||||||1
1733463580000|2024-12-06 05:39:40|||||||||2
1733463600000|2024-12-06 05:40:00|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.91|6073.21|9
1733463630000|2024-12-06 05:40:30|6073.91|6073.21|6073.91|6073.21|6073.91|6073.21|6073.79|6073.09|9
1733463640000|2024-12-06 05:40:40|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|0
1733463650000|2024-12-06 05:40:50|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.91|6073.21|7
1733463700000|2024-12-06 05:41:40|||||||||5
1733463720000|2024-12-06 05:42:00|||||||||2
1733463740000|2024-12-06 05:42:20|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.91|6073.21|6
1733463780000|2024-12-06 05:43:00|||||||||1
1733463800000|2024-12-06 05:43:20|6073.91|6073.21|6073.79|6073.09|6073.91|6073.21|6073.79|6073.09|10
1733463810000|2024-12-06 05:43:30|6073.66|6072.96|6073.66|6072.96|6073.66|6072.96|6073.54|6072.84|9
1733463820000|2024-12-06 05:43:40|6073.54|6072.84|6073.54|6072.84|6073.54|6072.84|6073.29|6072.59|72
1733463830000|2024-12-06 05:43:50|6073.41|6072.71|6073.29|6072.59|6073.41|6072.71|6073.29|6072.59|7
1733463840000|2024-12-06 05:44:00|6073.41|6072.71|6073.29|6072.59|6073.41|6072.71|6073.29|6072.59|9
1733463870000|2024-12-06 05:44:30|6073.41|6072.71|6073.54|6072.84|6073.54|6072.84|6073.41|6072.71|33
1733463890000|2024-12-06 05:44:50|6073.29|6072.59|6073.29|6072.59|6073.29|6072.59|6073.29|6072.59|12
1733463940000|2024-12-06 05:45:40|6073.54|6072.84|6073.54|6072.84|6073.54|6072.84|6073.54|6072.84|8
1733463970000|2024-12-06 05:46:10|||||||||18
1733464030000|2024-12-06 05:47:10|||||||||4
1733464050000|2024-12-06 05:47:30|6073.41|6072.71|6073.29|6072.59|6073.41|6072.71|6073.29|6072.59|9
1733464110000|2024-12-06 05:48:30|6073.41|6072.71|6073.29|6072.59|6073.41|6072.71|6073.29|6072.59|15
1733464120000|2024-12-06 05:48:40|6073.04|6072.34|6073.29|6072.59|6073.29|6072.59|6073.04|6072.34|35
1733464140000|2024-12-06 05:49:00|||||||||2
1733464170000|2024-12-06 05:49:30|6073.04|6072.34|6073.16|6072.46|6073.16|6072.46|6073.04|6072.34|12
1733464180000|2024-12-06 05:49:40|6073.29|6072.59|6073.16|6072.46|6073.29|6072.59|6073.04|6072.34|26
1733464190000|2024-12-06 05:49:50|6073.04|6072.34|6073.29|6072.59|6073.29|6072.59|6073.04|6072.34|8
1733464210000|2024-12-06 05:50:10|||||||||4
1733464280000|2024-12-06 05:51:20|||||||||10
1733464290000|2024-12-06 05:51:30|6073.41|6072.71|6073.54|6072.84|6073.54|6072.84|6073.41|6072.71|3
1733464310000|2024-12-06 05:51:50|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|19
1733464320000|2024-12-06 05:52:00|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.79|6073.09|18
1733464350000|2024-12-06 05:52:30|||||||||2
1733464440000|2024-12-06 05:54:00|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|44
1733464450000|2024-12-06 05:54:10|||||||||39
1733464500000|2024-12-06 05:55:00|6074.16|6073.46|6074.04|6073.34|6074.16|6073.46|6074.04|6073.34|20
1733464540000|2024-12-06 05:55:40|||||||||4
1733464600000|2024-12-06 05:56:40|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.16|6073.46|28
1733464640000|2024-12-06 05:57:20|||||||||8
1733464660000|2024-12-06 05:57:40|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.41|6073.71|40
1733464670000|2024-12-06 05:57:50|||||||||2
1733464700000|2024-12-06 05:58:20|6074.41|6073.71|6074.29|6073.59|6074.41|6073.71|6074.29|6073.59|35
1733464720000|2024-12-06 05:58:40|6074.41|6073.71|6074.41|6073.71|6074.41|6073.71|6074.41|6073.71|19
1733464730000|2024-12-06 05:58:50|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|2
1733464770000|2024-12-06 05:59:30|6074.66|6073.96|6074.79|6074.09|6074.79|6074.09|6074.66|6073.96|19
1733464780000|2024-12-06 05:59:40|6074.66|6073.96|6074.54|6073.84|6074.79|6074.09|6074.54|6073.84|12
1733464800000|2024-12-06 06:00:00|6074.66|6073.96|6074.54|6073.84|6074.79|6074.09|6074.54|6073.84|17
1733464820000|2024-12-06 06:00:20|6074.29|6073.59|6074.29|6073.59|6074.54|6073.84|6074.29|6073.59|16
1733464850000|2024-12-06 06:00:50|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.41|6073.71|6
1733464870000|2024-12-06 06:01:10|||||||||3
1733464880000|2024-12-06 06:01:20|6074.66|6073.96|6074.79|6074.09|6074.79|6074.09|6074.66|6073.96|3
1733464890000|2024-12-06 06:01:30|6074.66|6073.96|6074.66|6073.96|6074.66|6073.96|6074.54|6073.84|10
1733464900000|2024-12-06 06:01:40|6074.54|6073.84|6074.66|6073.96|6074.66|6073.96|6074.54|6073.84|0
1733464910000|2024-12-06 06:01:50|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|6074.54|6073.84|5
1733464920000|2024-12-06 06:02:00|6074.66|6073.96|6074.54|6073.84|6074.66|6073.96|6074.54|6073.84|11
1733464950000|2024-12-06 06:02:30|||||||||7
1733464960000|2024-12-06 06:02:40|||||||||2
1733464970000|2024-12-06 06:02:50|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.29|6073.59|20
1733464980000|2024-12-06 06:03:00|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.41|6073.71|15
1733464990000|2024-12-06 06:03:10|||||||||1
1733465050000|2024-12-06 06:04:10|6074.66|6073.96|6074.79|6074.09|6074.79|6074.09|6074.54|6073.84|29
1733465070000|2024-12-06 06:04:30|||||||||2
1733465080000|2024-12-06 06:04:40|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|28
1733465090000|2024-12-06 06:04:50|6074.91|6074.21|6074.79|6074.09|6074.91|6074.21|6074.79|6074.09|8
1733465100000|2024-12-06 06:05:00|6074.91|6074.21|6075.04|6074.34|6075.04|6074.34|6074.79|6074.09|12
1733465110000|2024-12-06 06:05:10|||||||||1
1733465140000|2024-12-06 06:05:40|||||||||6
1733465150000|2024-12-06 06:05:50|6074.91|6074.21|6074.79|6074.09|6074.91|6074.21|6074.79|6074.09|10
1733465170000|2024-12-06 06:06:10|6074.91|6074.21|6074.79|6074.09|6074.91|6074.21|6074.79|6074.09|6
1733465180000|2024-12-06 06:06:20|6074.91|6074.21|6075.04|6074.34|6075.04|6074.34|6074.91|6074.21|9
1733465190000|2024-12-06 06:06:30|6074.91|6074.21|6074.79|6074.09|6074.91|6074.21|6074.79|6074.09|8
1733465210000|2024-12-06 06:06:50|6074.91|6074.21|6074.79|6074.09|6075.04|6074.34|6074.79|6074.09|3
1733465220000|2024-12-06 06:07:00|6074.91|6074.21|6075.04|6074.34|6075.04|6074.34|6074.91|6074.21|2
1733465280000|2024-12-06 06:08:00|6075.16|6074.46|6075.29|6074.59|6075.29|6074.59|6075.16|6074.46|37
1733465300000|2024-12-06 06:08:20|6075.16|6074.46|6075.29|6074.59|6075.29|6074.59|6075.04|6074.34|14
1733465310000|2024-12-06 06:08:30|6075.16|6074.46|6075.04|6074.34|6075.16|6074.46|6075.04|6074.34|5
1733465320000|2024-12-06 06:08:40|6075.16|6074.46|6075.29|6074.59|6075.29|6074.59|6075.16|6074.46|4
1733465330000|2024-12-06 06:08:50|6075.16|6074.46|6075.29|6074.59|6075.29|6074.59|6075.04|6074.34|11
1733465340000|2024-12-06 06:09:00|||||||||1
1733465360000|2024-12-06 06:09:20|6075.54|6074.84|6075.29|6074.59|6075.54|6074.84|6075.29|6074.59|13
1733465370000|2024-12-06 06:09:30|||||||||6
1733465380000|2024-12-06 06:09:40|||||||||1
1733465400000|2024-12-06 06:10:00|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|11
1733465410000|2024-12-06 06:10:10|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|26
1733465430000|2024-12-06 06:10:30|||||||||3
1733465450000|2024-12-06 06:10:50|||||||||1
1733465460000|2024-12-06 06:11:00|6074.66|6073.96|6074.54|6073.84|6074.66|6073.96|6074.54|6073.84|7
1733465470000|2024-12-06 06:11:10|6074.66|6073.96|6074.79|6074.09|6074.79|6074.09|6074.66|6073.96|9
1733465500000|2024-12-06 06:11:40|||||||||1
1733465510000|2024-12-06 06:11:50|6074.66|6073.96|6074.54|6073.84|6074.66|6073.96|6074.54|6073.84|6
1733465520000|2024-12-06 06:12:00|6074.41|6073.71|6074.29|6073.59|6074.41|6073.71|6074.29|6073.59|10
1733465530000|2024-12-06 06:12:10|6074.41|6073.71|6074.41|6073.71|6074.54|6073.84|6074.29|6073.59|34
1733465540000|2024-12-06 06:12:20|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|6
1733465560000|2024-12-06 06:12:40|6074.29|6073.59|6074.29|6073.59|6074.54|6073.84|6074.29|6073.59|32
1733465570000|2024-12-06 06:12:50|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|6074.41|6073.71|9
1733465600000|2024-12-06 06:13:20|||||||||12
1733465610000|2024-12-06 06:13:30|6074.79|6074.09|6074.66|6073.96|6074.79|6074.09|6074.66|6073.96|26
1733465620000|2024-12-06 06:13:40|6074.79|6074.09|6074.54|6073.84|6074.79|6074.09|6074.54|6073.84|5
1733465630000|2024-12-06 06:13:50|||||||||3
1733465640000|2024-12-06 06:14:00|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|10
1733465650000|2024-12-06 06:14:10|||||||||1
1733465660000|2024-12-06 06:14:20|6074.54|6073.84|6074.79|6074.09|6074.79|6074.09|6074.54|6073.84|8
1733465670000|2024-12-06 06:14:30|6074.66|6073.96|6074.79|6074.09|6074.91|6074.21|6074.66|6073.96|14
1733465700000|2024-12-06 06:15:00|||||||||18
1733465750000|2024-12-06 06:15:50|||||||||5
1733465760000|2024-12-06 06:16:00|6074.91|6074.21|6074.79|6074.09|6074.91|6074.21|6074.79|6074.09|5
1733465770000|2024-12-06 06:16:10|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|6074.91|6074.21|10
1733465820000|2024-12-06 06:17:00|||||||||4
1733465830000|2024-12-06 06:17:10|||||||||1
1733465880000|2024-12-06 06:18:00|6075.16|6074.46|6075.04|6074.34|6075.16|6074.46|6075.04|6074.34|20
1733465900000|2024-12-06 06:18:20|6075.16|6074.46|6075.29|6074.59|6075.29|6074.59|6075.16|6074.46|6
1733465910000|2024-12-06 06:18:30|||||||||3
1733465930000|2024-12-06 06:18:50|||||||||1
1733465940000|2024-12-06 06:19:00|||||||||3
1733465950000|2024-12-06 06:19:10|||||||||7
1733465970000|2024-12-06 06:19:30|||||||||3
1733466000000|2024-12-06 06:20:00|||||||||4
1733466010000|2024-12-06 06:20:10|||||||||1
1733466030000|2024-12-06 06:20:30|6075.41|6074.71|6075.29|6074.59|6075.41|6074.71|6075.29|6074.59|11
1733466040000|2024-12-06 06:20:40|6075.41|6074.71|6075.41|6074.71|6075.41|6074.71|6075.41|6074.71|3
1733466050000|2024-12-06 06:20:50|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|0
1733466060000|2024-12-06 06:21:00|6075.41|6074.71|6075.54|6074.84|6075.54|6074.84|6075.29|6074.59|16
1733466070000|2024-12-06 06:21:10|6075.29|6074.59|6075.41|6074.71|6075.41|6074.71|6075.29|6074.59|4
1733466080000|2024-12-06 06:21:20|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|4
1733466090000|2024-12-06 06:21:30|6075.41|6074.71|6075.54|6074.84|6075.54|6074.84|6075.41|6074.71|9
1733466130000|2024-12-06 06:22:10|||||||||5
1733466150000|2024-12-06 06:22:30|||||||||3
1733466200000|2024-12-06 06:23:20|||||||||8
1733466210000|2024-12-06 06:23:30|6075.79|6075.09|6075.79|6075.09|6075.79|6075.09|6075.79|6075.09|20
1733466220000|2024-12-06 06:23:40|6075.66|6074.96|6075.79|6075.09|6075.79|6075.09|6075.66|6074.96|17
1733466230000|2024-12-06 06:23:50|||||||||1
1733466260000|2024-12-06 06:24:20|6076.04|6075.34|6075.79|6075.09|6076.04|6075.34|6075.79|6075.09|34
1733466270000|2024-12-06 06:24:30|6075.91|6075.21|6076.04|6075.34|6076.04|6075.34|6075.91|6075.21|5
1733466300000|2024-12-06 06:25:00|||||||||15
1733466330000|2024-12-06 06:25:30|||||||||5
1733466340000|2024-12-06 06:25:40|||||||||14
1733466350000|2024-12-06 06:25:50|6075.91|6075.21|6075.79|6075.09|6075.91|6075.21|6075.79|6075.09|13
1733466360000|2024-12-06 06:26:00|6075.91|6075.21|6076.04|6075.34|6076.04|6075.34|6075.79|6075.09|28
1733466370000|2024-12-06 06:26:10|||||||||8
1733466380000|2024-12-06 06:26:20|6075.79|6075.09|6075.79|6075.09|6075.79|6075.09|6075.79|6075.09|15
1733466430000|2024-12-06 06:27:10|6076.04|6075.34|6076.04|6075.34|6076.04|6075.34|6076.04|6075.34|13
1733466440000|2024-12-06 06:27:20|6075.91|6075.21|6075.91|6075.21|6075.91|6075.21|6075.91|6075.21|9
1733466450000|2024-12-06 06:27:30|6075.79|6075.09|6076.04|6075.34|6076.04|6075.34|6075.79|6075.09|6
1733466460000|2024-12-06 06:27:40|6075.91|6075.21|6076.04|6075.34|6076.04|6075.34|6075.91|6075.21|5
1733466470000|2024-12-06 06:27:50|||||||||2
1733466480000|2024-12-06 06:28:00|6075.91|6075.21|6075.79|6075.09|6076.04|6075.34|6075.79|6075.09|5
1733466510000|2024-12-06 06:28:30|||||||||3
1733466520000|2024-12-06 06:28:40|||||||||1
1733466570000|2024-12-06 06:29:30|||||||||6
1733466580000|2024-12-06 06:29:40|6075.54|6074.84|6075.79|6075.09|6075.79|6075.09|6075.54|6074.84|30
1733466590000|2024-12-06 06:29:50|||||||||2
1733466600000|2024-12-06 06:30:00|6075.54|6074.84|6075.54|6074.84|6075.54|6074.84|6075.54|6074.84|34
1733466610000|2024-12-06 06:30:10|6075.66|6074.96|6075.66|6074.96|6075.66|6074.96|6075.54|6074.84|27
1733466620000|2024-12-06 06:30:20|6075.54|6074.84|6075.54|6074.84|6075.54|6074.84|6075.54|6074.84|0
1733466630000|2024-12-06 06:30:30|6075.66|6074.96|6075.54|6074.84|6075.66|6074.96|6075.54|6074.84|21
1733466640000|2024-12-06 06:30:40|||||||||4
1733466650000|2024-12-06 06:30:50|||||||||4
1733466660000|2024-12-06 06:31:00|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|38
1733466680000|2024-12-06 06:31:20|6075.41|6074.71|6075.54|6074.84|6075.54|6074.84|6075.41|6074.71|15
1733466690000|2024-12-06 06:31:30|6075.79|6075.09|6075.79|6075.09|6075.79|6075.09|6075.79|6075.09|16
1733466700000|2024-12-06 06:31:40|6075.54|6074.84|6075.54|6074.84|6075.79|6075.09|6075.54|6074.84|77
1733466720000|2024-12-06 06:32:00|||||||||3
1733466730000|2024-12-06 06:32:10|6075.66|6074.96|6075.79|6075.09|6075.79|6075.09|6075.66|6074.96|25
1733466740000|2024-12-06 06:32:20|6075.66|6074.96|6075.54|6074.84|6075.66|6074.96|6075.54|6074.84|7
1733466780000|2024-12-06 06:33:00|6075.66|6074.96|6075.79|6075.09|6075.79|6075.09|6075.66|6074.96|24
1733466790000|2024-12-06 06:33:10|6075.66|6074.96|6075.54|6074.84|6075.79|6075.09|6075.54|6074.84|53
1733466800000|2024-12-06 06:33:20|6075.66|6074.96|6075.79|6075.09|6075.79|6075.09|6075.66|6074.96|12
1733466810000|2024-12-06 06:33:30|6075.66|6074.96|6075.54|6074.84|6075.66|6074.96|6075.54|6074.84|13
1733466840000|2024-12-06 06:34:00|6075.66|6074.96|6075.66|6074.96|6075.66|6074.96|6075.66|6074.96|7
1733466850000|2024-12-06 06:34:10|6075.54|6074.84|6075.54|6074.84|6075.79|6075.09|6075.54|6074.84|6
1733466870000|2024-12-06 06:34:30|6075.66|6074.96|6075.79|6075.09|6075.79|6075.09|6075.66|6074.96|12
1733466880000|2024-12-06 06:34:40|6075.66|6074.96|6075.54|6074.84|6075.79|6075.09|6075.54|6074.84|13
1733466890000|2024-12-06 06:34:50|||||||||2
1733466920000|2024-12-06 06:35:20|||||||||8
1733466930000|2024-12-06 06:35:30|||||||||2
1733466940000|2024-12-06 06:35:40|||||||||1
1733466950000|2024-12-06 06:35:50|||||||||2
1733466970000|2024-12-06 06:36:10|||||||||2
1733466980000|2024-12-06 06:36:20|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|13
1733467010000|2024-12-06 06:36:50|||||||||11
1733467020000|2024-12-06 06:37:00|||||||||7
1733467040000|2024-12-06 06:37:20|||||||||7
1733467050000|2024-12-06 06:37:30|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|8
1733467060000|2024-12-06 06:37:40|||||||||4
1733467070000|2024-12-06 06:37:50|6074.91|6074.21|6075.04|6074.34|6075.04|6074.34|6074.91|6074.21|35
1733467080000|2024-12-06 06:38:00|||||||||1
1733467090000|2024-12-06 06:38:10|6074.91|6074.21|6075.04|6074.34|6075.04|6074.34|6074.79|6074.09|8
1733467100000|2024-12-06 06:38:20|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|17
1733467110000|2024-12-06 06:38:30|||||||||2
1733467130000|2024-12-06 06:38:50|||||||||2
1733467140000|2024-12-06 06:39:00|||||||||1
1733467160000|2024-12-06 06:39:20|||||||||2
1733467170000|2024-12-06 06:39:30|||||||||2
1733467180000|2024-12-06 06:39:40|6075.04|6074.34|6075.29|6074.59|6075.29|6074.59|6075.04|6074.34|22
1733467200000|2024-12-06 06:40:00|||||||||3
1733467220000|2024-12-06 06:40:20|6075.41|6074.71|6075.29|6074.59|6075.41|6074.71|6075.29|6074.59|17
1733467230000|2024-12-06 06:40:30|6075.41|6074.71|6075.54|6074.84|6075.54|6074.84|6075.41|6074.71|7
1733467240000|2024-12-06 06:40:40|||||||||1
1733467270000|2024-12-06 06:41:10|6075.41|6074.71|6075.29|6074.59|6075.41|6074.71|6075.29|6074.59|14
1733467310000|2024-12-06 06:41:50|||||||||3
1733467320000|2024-12-06 06:42:00|||||||||2
1733467330000|2024-12-06 06:42:10|||||||||1
1733467380000|2024-12-06 06:43:00|||||||||6
1733467390000|2024-12-06 06:43:10|6075.04|6074.34|6075.16|6074.46|6075.16|6074.46|6075.04|6074.34|17
1733467400000|2024-12-06 06:43:20|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|0
1733467440000|2024-12-06 06:44:00|6075.16|6074.46|6075.29|6074.59|6075.29|6074.59|6075.16|6074.46|14
1733467460000|2024-12-06 06:44:20|6075.16|6074.46|6075.04|6074.34|6075.16|6074.46|6075.04|6074.34|14
1733467470000|2024-12-06 06:44:30|6075.16|6074.46|6075.29|6074.59|6075.29|6074.59|6075.04|6074.34|16
1733467480000|2024-12-06 06:44:40|6075.16|6074.46|6075.29|6074.59|6075.29|6074.59|6075.16|6074.46|9
1733467490000|2024-12-06 06:44:50|6075.16|6074.46|6075.29|6074.59|6075.29|6074.59|6075.16|6074.46|5
1733467500000|2024-12-06 06:45:00|6075.16|6074.46|6075.29|6074.59|6075.29|6074.59|6075.04|6074.34|3
1733467520000|2024-12-06 06:45:20|||||||||1
1733467530000|2024-12-06 06:45:30|||||||||2
1733467540000|2024-12-06 06:45:40|||||||||1
1733467550000|2024-12-06 06:45:50|||||||||1
1733467560000|2024-12-06 06:46:00|||||||||2
1733467580000|2024-12-06 06:46:20|||||||||1
1733467590000|2024-12-06 06:46:30|||||||||1
1733467600000|2024-12-06 06:46:40|||||||||1
1733467610000|2024-12-06 06:46:50|6075.41|6074.71|6075.54|6074.84|6075.54|6074.84|6075.41|6074.71|21
1733467620000|2024-12-06 06:47:00|||||||||2
1733467630000|2024-12-06 06:47:10|6075.79|6075.09|6075.79|6075.09|6075.79|6075.09|6075.79|6075.09|14
1733467660000|2024-12-06 06:47:40|||||||||7
1733467670000|2024-12-06 06:47:50|6075.66|6074.96|6075.54|6074.84|6075.66|6074.96|6075.54|6074.84|4
1733467690000|2024-12-06 06:48:10|6075.66|6074.96|6075.79|6075.09|6075.79|6075.09|6075.66|6074.96|4
1733467700000|2024-12-06 06:48:20|6075.66|6074.96|6075.79|6075.09|6075.79|6075.09|6075.54|6074.84|28
1733467710000|2024-12-06 06:48:30|6075.54|6074.84|6075.66|6074.96|6075.79|6075.09|6075.54|6074.84|4
1733467720000|2024-12-06 06:48:40|6075.54|6074.84|6075.66|6074.96|6075.66|6074.96|6075.54|6074.84|0
1733467730000|2024-12-06 06:48:50|6075.79|6075.09|6075.79|6075.09|6075.79|6075.09|6075.79|6075.09|15
1733467740000|2024-12-06 06:49:00|||||||||2
1733467770000|2024-12-06 06:49:30|||||||||4
1733467780000|2024-12-06 06:49:40|||||||||1
1733467790000|2024-12-06 06:49:50|||||||||4
1733467800000|2024-12-06 06:50:00|6075.66|6074.96|6075.79|6075.09|6075.79|6075.09|6075.54|6074.84|15
1733467820000|2024-12-06 06:50:20|6075.66|6074.96|6075.54|6074.84|6075.66|6074.96|6075.54|6074.84|13
1733467830000|2024-12-06 06:50:30|||||||||1
1733467840000|2024-12-06 06:50:40|||||||||2
1733467850000|2024-12-06 06:50:50|6075.29|6074.59|6075.54|6074.84|6075.54|6074.84|6075.29|6074.59|33
1733467860000|2024-12-06 06:51:00|6075.41|6074.71|6075.29|6074.59|6075.41|6074.71|6075.29|6074.59|6
1733467870000|2024-12-06 06:51:10|6075.41|6074.71|6075.41|6074.71|6075.41|6074.71|6075.41|6074.71|17
1733467880000|2024-12-06 06:51:20|6075.54|6074.84|6075.54|6074.84|6075.54|6074.84|6075.54|6074.84|0
1733467890000|2024-12-06 06:51:30|||||||||1
1733467920000|2024-12-06 06:52:00|6075.66|6074.96|6075.54|6074.84|6075.66|6074.96|6075.54|6074.84|16
1733467960000|2024-12-06 06:52:40|||||||||2
1733467970000|2024-12-06 06:52:50|||||||||2
1733468000000|2024-12-06 06:53:20|||||||||2
1733468010000|2024-12-06 06:53:30|||||||||4
1733468020000|2024-12-06 06:53:40|6075.29|6074.59|6075.54|6074.84|6075.54|6074.84|6075.29|6074.59|19
1733468030000|2024-12-06 06:53:50|||||||||2
1733468040000|2024-12-06 06:54:00|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|26
1733468050000|2024-12-06 06:54:10|||||||||3
1733468070000|2024-12-06 06:54:30|||||||||2
1733468080000|2024-12-06 06:54:40|||||||||2
1733468100000|2024-12-06 06:55:00|||||||||3
1733468110000|2024-12-06 06:55:10|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|17
1733468120000|2024-12-06 06:55:20|||||||||5
1733468130000|2024-12-06 06:55:30|||||||||12
1733468140000|2024-12-06 06:55:40|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|4
1733468150000|2024-12-06 06:55:50|||||||||1
1733468160000|2024-12-06 06:56:00|6075.16|6074.46|6075.16|6074.46|6075.29|6074.59|6075.16|6074.46|6
1733468170000|2024-12-06 06:56:10|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|1
1733468180000|2024-12-06 06:56:20|6075.04|6074.34|6075.29|6074.59|6075.29|6074.59|6075.04|6074.34|8
1733468200000|2024-12-06 06:56:40|||||||||3
1733468220000|2024-12-06 06:57:00|6075.41|6074.71|6075.29|6074.59|6075.41|6074.71|6075.29|6074.59|15
1733468230000|2024-12-06 06:57:10|6075.16|6074.46|6075.29|6074.59|6075.29|6074.59|6075.16|6074.46|7
1733468240000|2024-12-06 06:57:20|6075.16|6074.46|6075.29|6074.59|6075.29|6074.59|6075.04|6074.34|7
1733468270000|2024-12-06 06:57:50|6075.16|6074.46|6075.16|6074.46|6075.16|6074.46|6075.04|6074.34|7
1733468280000|2024-12-06 06:58:00|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|0
1733468300000|2024-12-06 06:58:20|6074.79|6074.09|6074.54|6073.84|6074.79|6074.09|6074.54|6073.84|187
1733468310000|2024-12-06 06:58:30|6074.66|6073.96|6074.79|6074.09|6074.79|6074.09|6074.66|6073.96|18
1733468330000|2024-12-06 06:58:50|||||||||5
1733468340000|2024-12-06 06:59:00|||||||||8
1733468360000|2024-12-06 06:59:20|||||||||2
1733468380000|2024-12-06 06:59:40|||||||||5
1733468400000|2024-12-06 07:00:00|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|6074.79|6074.09|28
1733468410000|2024-12-06 07:00:10|6074.91|6074.21|6074.79|6074.09|6075.04|6074.34|6074.79|6074.09|11
1733468420000|2024-12-06 07:00:20|6074.91|6074.21|6074.79|6074.09|6074.91|6074.21|6074.79|6074.09|21
1733468430000|2024-12-06 07:00:30|6074.54|6073.84|6074.79|6074.09|6074.79|6074.09|6074.54|6073.84|23
1733468440000|2024-12-06 07:00:40|||||||||1
1733468460000|2024-12-06 07:01:00|||||||||1
1733468480000|2024-12-06 07:01:20|6074.91|6074.21|6075.04|6074.34|6075.04|6074.34|6074.91|6074.21|17
1733468490000|2024-12-06 07:01:30|6075.16|6074.46|6075.29|6074.59|6075.29|6074.59|6075.16|6074.46|8
1733468500000|2024-12-06 07:01:40|6075.16|6074.46|6075.29|6074.59|6075.29|6074.59|6075.16|6074.46|15
1733468510000|2024-12-06 07:01:50|||||||||18
1733468530000|2024-12-06 07:02:10|6075.16|6074.46|6075.16|6074.46|6075.16|6074.46|6075.16|6074.46|1
1733468540000|2024-12-06 07:02:20|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|6075.16|6074.46|9
1733468560000|2024-12-06 07:02:40|6075.16|6074.46|6075.29|6074.59|6075.29|6074.59|6075.04|6074.34|32
1733468570000|2024-12-06 07:02:50|6075.41|6074.71|6075.29|6074.59|6075.41|6074.71|6075.29|6074.59|20
1733468580000|2024-12-06 07:03:00|6075.41|6074.71|6075.29|6074.59|6075.41|6074.71|6075.29|6074.59|14
1733468590000|2024-12-06 07:03:10|6075.41|6074.71|6075.41|6074.71|6075.54|6074.84|6075.41|6074.71|10
1733468600000|2024-12-06 07:03:20|6075.54|6074.84|6075.54|6074.84|6075.54|6074.84|6075.41|6074.71|10
1733468620000|2024-12-06 07:03:40|6075.41|6074.71|6075.54|6074.84|6075.54|6074.84|6075.41|6074.71|13
1733468640000|2024-12-06 07:04:00|6075.41|6074.71|6075.29|6074.59|6075.41|6074.71|6075.29|6074.59|11
1733468660000|2024-12-06 07:04:20|6075.41|6074.71|6075.29|6074.59|6075.54|6074.84|6075.29|6074.59|7
1733468670000|2024-12-06 07:04:30|6075.16|6074.46|6075.04|6074.34|6075.16|6074.46|6075.04|6074.34|11
1733468700000|2024-12-06 07:05:00|6075.16|6074.46|6075.04|6074.34|6075.16|6074.46|6075.04|6074.34|15
1733468710000|2024-12-06 07:05:10|6075.16|6074.46|6075.29|6074.59|6075.29|6074.59|6075.16|6074.46|6
1733468720000|2024-12-06 07:05:20|6075.16|6074.46|6075.54|6074.84|6075.54|6074.84|6075.16|6074.46|44
1733468740000|2024-12-06 07:05:40|6075.41|6074.71|6075.54|6074.84|6075.54|6074.84|6075.29|6074.59|12
1733468780000|2024-12-06 07:06:20|||||||||2
1733468810000|2024-12-06 07:06:50|||||||||27
1733468820000|2024-12-06 07:07:00|6075.29|6074.59|6075.29|6074.59|6075.54|6074.84|6075.29|6074.59|11
1733468830000|2024-12-06 07:07:10|6075.41|6074.71|6075.54|6074.84|6075.54|6074.84|6075.41|6074.71|14
1733468840000|2024-12-06 07:07:20|||||||||2
1733468860000|2024-12-06 07:07:40|||||||||7
1733468880000|2024-12-06 07:08:00|6075.29|6074.59|6075.41|6074.71|6075.54|6074.84|6075.29|6074.59|25
1733468890000|2024-12-06 07:08:10|6075.54|6074.84|6075.29|6074.59|6075.54|6074.84|6075.29|6074.59|3
1733468900000|2024-12-06 07:08:20|6075.41|6074.71|6075.54|6074.84|6075.54|6074.84|6075.29|6074.59|27
1733468910000|2024-12-06 07:08:30|||||||||1
1733468920000|2024-12-06 07:08:40|6075.29|6074.59|6075.29|6074.59|6075.54|6074.84|6075.29|6074.59|16
1733468930000|2024-12-06 07:08:50|6075.41|6074.71|6075.41|6074.71|6075.54|6074.84|6075.41|6074.71|5
1733468940000|2024-12-06 07:09:00|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|0
1733468950000|2024-12-06 07:09:10|6075.41|6074.71|6075.54|6074.84|6075.54|6074.84|6075.41|6074.71|3
1733468970000|2024-12-06 07:09:30|6075.79|6075.09|6075.79|6075.09|6075.79|6075.09|6075.66|6074.96|15
1733468990000|2024-12-06 07:09:50|||||||||2
1733469000000|2024-12-06 07:10:00|6075.66|6074.96|6075.79|6075.09|6075.79|6075.09|6075.66|6074.96|15
1733469010000|2024-12-06 07:10:10|||||||||1
1733469030000|2024-12-06 07:10:30|6075.66|6074.96|6075.79|6075.09|6075.79|6075.09|6075.66|6074.96|10
1733469050000|2024-12-06 07:10:50|6075.66|6074.96|6075.54|6074.84|6075.66|6074.96|6075.54|6074.84|11
1733469070000|2024-12-06 07:11:10|6075.66|6074.96|6075.54|6074.84|6075.66|6074.96|6075.54|6074.84|12
1733469080000|2024-12-06 07:11:20|||||||||13
1733469110000|2024-12-06 07:11:50|||||||||3
1733469120000|2024-12-06 07:12:00|||||||||3
1733469130000|2024-12-06 07:12:10|||||||||3
1733469170000|2024-12-06 07:12:50|||||||||5
1733469190000|2024-12-06 07:13:10|||||||||9
1733469210000|2024-12-06 07:13:30|6075.66|6074.96|6075.54|6074.84|6075.66|6074.96|6075.54|6074.84|10
1733469230000|2024-12-06 07:13:50|6075.66|6074.96|6075.79|6075.09|6075.79|6075.09|6075.66|6074.96|5
1733469250000|2024-12-06 07:14:10|||||||||8
1733469290000|2024-12-06 07:14:50|6075.91|6075.21|6075.79|6075.09|6075.91|6075.21|6075.79|6075.09|53
1733469300000|2024-12-06 07:15:00|||||||||13
1733469310000|2024-12-06 07:15:10|6075.91|6075.21|6076.04|6075.34|6076.04|6075.34|6075.91|6075.21|23
1733469340000|2024-12-06 07:15:40|6075.79|6075.09|6075.79|6075.09|6075.79|6075.09|6075.79|6075.09|30
1733469370000|2024-12-06 07:16:10|6076.04|6075.34|6076.04|6075.34|6076.04|6075.34|6076.04|6075.34|21
1733469380000|2024-12-06 07:16:20|6075.91|6075.21|6075.91|6075.21|6075.91|6075.21|6075.91|6075.21|18
1733469390000|2024-12-06 07:16:30|6076.04|6075.34|6076.04|6075.34|6076.04|6075.34|6076.04|6075.34|15
1733469410000|2024-12-06 07:16:50|6075.91|6075.21|6075.79|6075.09|6075.91|6075.21|6075.79|6075.09|26
1733469440000|2024-12-06 07:17:20|6075.91|6075.21|6076.04|6075.34|6076.04|6075.34|6075.91|6075.21|23
1733469480000|2024-12-06 07:18:00|||||||||59
1733469490000|2024-12-06 07:18:10|6075.79|6075.09|6076.04|6075.34|6076.04|6075.34|6075.79|6075.09|64
1733469540000|2024-12-06 07:19:00|||||||||4
1733469550000|2024-12-06 07:19:10|||||||||36
1733469560000|2024-12-06 07:19:20|6075.91|6075.21|6076.04|6075.34|6076.29|6075.59|6075.79|6075.09|96
1733469570000|2024-12-06 07:19:30|6076.29|6075.59|6076.29|6075.59|6076.54|6075.84|6076.04|6075.34|148
1733469580000|2024-12-06 07:19:40|6076.41|6075.71|6076.29|6075.59|6076.41|6075.71|6076.29|6075.59|8
1733469590000|2024-12-06 07:19:50|||||||||1
1733469600000|2024-12-06 07:20:00|6076.41|6075.71|6076.54|6075.84|6076.54|6075.84|6076.41|6075.71|21
1733469610000|2024-12-06 07:20:10|6076.41|6075.71|6076.29|6075.59|6076.41|6075.71|6076.29|6075.59|7
1733469640000|2024-12-06 07:20:40|||||||||24
1733469650000|2024-12-06 07:20:50|6076.04|6075.34|6076.04|6075.34|6076.04|6075.34|6076.04|6075.34|15
1733469660000|2024-12-06 07:21:00|6075.79|6075.09|6075.54|6074.84|6075.79|6075.09|6075.54|6074.84|71
1733469670000|2024-12-06 07:21:10|||||||||5
1733469680000|2024-12-06 07:21:20|6075.66|6074.96|6075.79|6075.09|6075.79|6075.09|6075.66|6074.96|26
1733469690000|2024-12-06 07:21:30|6075.54|6074.84|6075.54|6074.84|6075.54|6074.84|6075.54|6074.84|7
1733469700000|2024-12-06 07:21:40|6075.66|6074.96|6075.54|6074.84|6075.66|6074.96|6075.54|6074.84|26
1733469710000|2024-12-06 07:21:50|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|23
1733469730000|2024-12-06 07:22:10|||||||||8
1733469740000|2024-12-06 07:22:20|6075.16|6074.46|6075.29|6074.59|6075.29|6074.59|6075.16|6074.46|65
1733469760000|2024-12-06 07:22:40|6075.16|6074.46|6075.04|6074.34|6075.16|6074.46|6075.04|6074.34|44
1733469770000|2024-12-06 07:22:50|6075.16|6074.46|6075.29|6074.59|6075.29|6074.59|6075.04|6074.34|43
1733469780000|2024-12-06 07:23:00|6075.54|6074.84|6075.54|6074.84|6075.54|6074.84|6075.54|6074.84|58
1733469820000|2024-12-06 07:23:40|||||||||3
1733469840000|2024-12-06 07:24:00|||||||||1
1733469850000|2024-12-06 07:24:10|||||||||7
1733469870000|2024-12-06 07:24:30|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|14
1733469880000|2024-12-06 07:24:40|||||||||2
1733469890000|2024-12-06 07:24:50|6075.16|6074.46|6075.04|6074.34|6075.16|6074.46|6075.04|6074.34|15
1733469900000|2024-12-06 07:25:00|6075.16|6074.46|6075.29|6074.59|6075.29|6074.59|6075.04|6074.34|36
1733469910000|2024-12-06 07:25:10|6075.54|6074.84|6075.41|6074.71|6075.54|6074.84|6075.41|6074.71|16
1733469920000|2024-12-06 07:25:20|6075.54|6074.84|6075.54|6074.84|6075.54|6074.84|6075.54|6074.84|0
1733469950000|2024-12-06 07:25:50|||||||||2
1733469970000|2024-12-06 07:26:10|6075.66|6074.96|6075.79|6075.09|6075.79|6075.09|6075.66|6074.96|16
1733469990000|2024-12-06 07:26:30|6075.91|6075.21|6075.79|6075.09|6075.91|6075.21|6075.79|6075.09|15
1733470000000|2024-12-06 07:26:40|6075.66|6074.96|6075.54|6074.84|6075.66|6074.96|6075.54|6074.84|15
1733470020000|2024-12-06 07:27:00|||||||||2
1733470040000|2024-12-06 07:27:20|||||||||10
1733470080000|2024-12-06 07:28:00|||||||||53
1733470110000|2024-12-06 07:28:30|6075.66|6074.96|6075.54|6074.84|6075.66|6074.96|6075.54|6074.84|36
1733470130000|2024-12-06 07:28:50|||||||||10
1733470150000|2024-12-06 07:29:10|||||||||8
1733470160000|2024-12-06 07:29:20|||||||||7
1733470170000|2024-12-06 07:29:30|6075.79|6075.09|6075.54|6074.84|6075.79|6075.09|6075.54|6074.84|4
1733470180000|2024-12-06 07:29:40|6075.41|6074.71|6075.41|6074.71|6075.41|6074.71|6075.41|6074.71|1
1733470190000|2024-12-06 07:29:50|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|10
1733470200000|2024-12-06 07:30:00|6075.16|6074.46|6074.79|6074.09|6075.16|6074.46|6074.79|6074.09|39
1733470210000|2024-12-06 07:30:10|6075.04|6074.34|6074.79|6074.09|6075.04|6074.34|6074.79|6074.09|26
1733470230000|2024-12-06 07:30:30|||||||||4
1733470240000|2024-12-06 07:30:40|||||||||3
1733470260000|2024-12-06 07:31:00|||||||||19
1733470270000|2024-12-06 07:31:10|||||||||3
1733470280000|2024-12-06 07:31:20|||||||||2
1733470300000|2024-12-06 07:31:40|6074.91|6074.21|6074.79|6074.09|6074.91|6074.21|6074.79|6074.09|1
1733470310000|2024-12-06 07:31:50|6074.91|6074.21|6075.04|6074.34|6075.04|6074.34|6074.91|6074.21|15
1733470320000|2024-12-06 07:32:00|6074.91|6074.21|6074.79|6074.09|6074.91|6074.21|6074.79|6074.09|10
1733470330000|2024-12-06 07:32:10|6074.91|6074.21|6074.79|6074.09|6074.91|6074.21|6074.79|6074.09|11
1733470350000|2024-12-06 07:32:30|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|17
1733470360000|2024-12-06 07:32:40|||||||||13
1733470380000|2024-12-06 07:33:00|||||||||11
1733470390000|2024-12-06 07:33:10|6074.66|6073.96|6074.54|6073.84|6074.79|6074.09|6074.54|6073.84|10
1733470410000|2024-12-06 07:33:30|||||||||3
1733470440000|2024-12-06 07:34:00|6074.79|6074.09|6074.54|6073.84|6074.79|6074.09|6074.54|6073.84|29
1733470490000|2024-12-06 07:34:50|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.41|6073.71|16
1733470500000|2024-12-06 07:35:00|6074.41|6073.71|6074.29|6073.59|6074.41|6073.71|6074.29|6073.59|27
1733470520000|2024-12-06 07:35:20|||||||||12
1733470550000|2024-12-06 07:35:50|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.41|6073.71|8
1733470560000|2024-12-06 07:36:00|6074.41|6073.71|6074.29|6073.59|6074.54|6073.84|6074.29|6073.59|19
1733470570000|2024-12-06 07:36:10|6074.41|6073.71|6074.41|6073.71|6074.41|6073.71|6074.29|6073.59|4
1733470580000|2024-12-06 07:36:20|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|0
1733470590000|2024-12-06 07:36:30|||||||||1
1733470630000|2024-12-06 07:37:10|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|17
1733470640000|2024-12-06 07:37:20|6074.29|6073.59|6074.41|6073.71|6074.41|6073.71|6074.29|6073.59|9
1733470650000|2024-12-06 07:37:30|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|0
1733470680000|2024-12-06 07:38:00|6074.41|6073.71|6074.29|6073.59|6074.41|6073.71|6074.29|6073.59|8
1733470720000|2024-12-06 07:38:40|6074.41|6073.71|6074.29|6073.59|6074.41|6073.71|6074.29|6073.59|10
1733470740000|2024-12-06 07:39:00|6074.41|6073.71|6074.29|6073.59|6074.41|6073.71|6074.29|6073.59|11
1733470750000|2024-12-06 07:39:10|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.16|6073.46|28
1733470800000|2024-12-06 07:40:00|||||||||4
1733470810000|2024-12-06 07:40:10|6074.41|6073.71|6074.29|6073.59|6074.41|6073.71|6074.29|6073.59|10
1733470820000|2024-12-06 07:40:20|||||||||2
1733470830000|2024-12-06 07:40:30|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|8
1733470860000|2024-12-06 07:41:00|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.16|6073.46|7
1733470870000|2024-12-06 07:41:10|||||||||11
1733470880000|2024-12-06 07:41:20|6074.41|6073.71|6074.29|6073.59|6074.41|6073.71|6074.29|6073.59|24
1733470890000|2024-12-06 07:41:30|6074.41|6073.71|6074.29|6073.59|6074.41|6073.71|6074.29|6073.59|10
1733470900000|2024-12-06 07:41:40|||||||||2
1733470920000|2024-12-06 07:42:00|6074.41|6073.71|6074.41|6073.71|6074.41|6073.71|6074.41|6073.71|16
1733470930000|2024-12-06 07:42:10|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|7
1733470940000|2024-12-06 07:42:20|||||||||2
1733470950000|2024-12-06 07:42:30|||||||||7
1733470970000|2024-12-06 07:42:50|||||||||5
1733471010000|2024-12-06 07:43:30|6074.16|6073.46|6074.04|6073.34|6074.16|6073.46|6074.04|6073.34|36
1733471020000|2024-12-06 07:43:40|||||||||1
1733471030000|2024-12-06 07:43:50|||||||||8
1733471040000|2024-12-06 07:44:00|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.16|6073.46|30
1733471050000|2024-12-06 07:44:10|6074.04|6073.34|6074.29|6073.59|6074.29|6073.59|6074.04|6073.34|10
1733471070000|2024-12-06 07:44:30|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|27
1733471080000|2024-12-06 07:44:40|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.16|6073.46|9
1733471090000|2024-12-06 07:44:50|6074.04|6073.34|6074.29|6073.59|6074.29|6073.59|6074.04|6073.34|10
1733471110000|2024-12-06 07:45:10|||||||||3
1733471120000|2024-12-06 07:45:20|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.04|6073.34|14
1733471140000|2024-12-06 07:45:40|6074.41|6073.71|6074.41|6073.71|6074.41|6073.71|6074.29|6073.59|16
1733471150000|2024-12-06 07:45:50|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|44
1733471160000|2024-12-06 07:46:00|||||||||1
1733471170000|2024-12-06 07:46:10|6074.41|6073.71|6074.29|6073.59|6074.41|6073.71|6074.29|6073.59|44
1733471190000|2024-12-06 07:46:30|||||||||5
1733471210000|2024-12-06 07:46:50|6074.16|6073.46|6074.04|6073.34|6074.16|6073.46|6074.04|6073.34|20
1733471220000|2024-12-06 07:47:00|6074.29|6073.59|6075.04|6074.34|6075.04|6074.34|6074.29|6073.59|128
1733471230000|2024-12-06 07:47:10|6074.91|6074.21|6074.91|6074.21|6075.04|6074.34|6074.91|6074.21|22
1733471240000|2024-12-06 07:47:20|6074.79|6074.09|6075.04|6074.34|6075.04|6074.34|6074.79|6074.09|60
1733471250000|2024-12-06 07:47:30|||||||||2
1733471260000|2024-12-06 07:47:40|||||||||2
1733471270000|2024-12-06 07:47:50|6074.79|6074.09|6075.04|6074.34|6075.04|6074.34|6074.79|6074.09|51
1733471300000|2024-12-06 07:48:20|||||||||2
1733471310000|2024-12-06 07:48:30|||||||||7
1733471320000|2024-12-06 07:48:40|6074.91|6074.21|6074.79|6074.09|6074.91|6074.21|6074.79|6074.09|8
1733471330000|2024-12-06 07:48:50|6074.91|6074.21|6075.04|6074.34|6075.04|6074.34|6074.91|6074.21|39
1733471340000|2024-12-06 07:49:00|||||||||2
1733471350000|2024-12-06 07:49:10|||||||||1
1733471360000|2024-12-06 07:49:20|||||||||6
1733471380000|2024-12-06 07:49:40|6074.91|6074.21|6075.04|6074.34|6075.04|6074.34|6074.79|6074.09|42
1733471390000|2024-12-06 07:49:50|||||||||26
1733471400000|2024-12-06 07:50:00|6074.79|6074.09|6074.54|6073.84|6074.79|6074.09|6074.54|6073.84|78
1733471420000|2024-12-06 07:50:20|||||||||64
1733471430000|2024-12-06 07:50:30|6074.66|6073.96|6074.79|6074.09|6074.79|6074.09|6074.54|6073.84|41
1733471450000|2024-12-06 07:50:50|6074.66|6073.96|6074.54|6073.84|6074.66|6073.96|6074.54|6073.84|19
1733471460000|2024-12-06 07:51:00|6074.66|6073.96|6074.54|6073.84|6074.66|6073.96|6074.54|6073.84|21
1733471480000|2024-12-06 07:51:20|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.29|6073.59|39
1733471490000|2024-12-06 07:51:30|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|8
1733471500000|2024-12-06 07:51:40|6074.66|6073.96|6074.79|6074.09|6074.79|6074.09|6074.66|6073.96|16
1733471510000|2024-12-06 07:51:50|6074.66|6073.96|6074.54|6073.84|6074.66|6073.96|6074.54|6073.84|5
1733471520000|2024-12-06 07:52:00|6074.66|6073.96|6074.79|6074.09|6074.79|6074.09|6074.66|6073.96|39
1733471540000|2024-12-06 07:52:20|6074.66|6073.96|6074.29|6073.59|6074.66|6073.96|6074.29|6073.59|65
1733471550000|2024-12-06 07:52:30|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|50
1733471580000|2024-12-06 07:53:00|6074.41|6073.71|6074.29|6073.59|6074.41|6073.71|6074.29|6073.59|23
1733471590000|2024-12-06 07:53:10|||||||||2
1733471610000|2024-12-06 07:53:30|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|122
1733471620000|2024-12-06 07:53:40|6074.41|6073.71|6074.29|6073.59|6074.41|6073.71|6074.29|6073.59|15
1733471640000|2024-12-06 07:54:00|||||||||18
1733471650000|2024-12-06 07:54:10|||||||||9
1733471670000|2024-12-06 07:54:30|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.16|6073.46|35
1733471690000|2024-12-06 07:54:50|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.04|6073.34|19
1733471710000|2024-12-06 07:55:10|6074.16|6073.46|6074.04|6073.34|6074.16|6073.46|6074.04|6073.34|14
1733471740000|2024-12-06 07:55:40|||||||||1
1733471750000|2024-12-06 07:55:50|||||||||8
1733471760000|2024-12-06 07:56:00|6074.16|6073.46|6074.04|6073.34|6074.16|6073.46|6074.04|6073.34|9
1733471770000|2024-12-06 07:56:10|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.16|6073.46|18
1733471780000|2024-12-06 07:56:20|6074.41|6073.71|6074.41|6073.71|6074.54|6073.84|6074.41|6073.71|10
1733471790000|2024-12-06 07:56:30|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|30
1733471800000|2024-12-06 07:56:40|||||||||23
1733471810000|2024-12-06 07:56:50|||||||||5
1733471820000|2024-12-06 07:57:00|6074.41|6073.71|6074.41|6073.71|6074.54|6073.84|6074.29|6073.59|33
1733471830000|2024-12-06 07:57:10|6074.54|6073.84|6074.29|6073.59|6074.54|6073.84|6074.29|6073.59|9
1733471840000|2024-12-06 07:57:20|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.29|6073.59|28
1733471860000|2024-12-06 07:57:40|6074.66|6073.96|6074.79|6074.09|6074.79|6074.09|6074.66|6073.96|5
1733471870000|2024-12-06 07:57:50|6074.54|6073.84|6074.54|6073.84|6074.66|6073.96|6074.54|6073.84|11
1733471880000|2024-12-06 07:58:00|6074.66|6073.96|6074.54|6073.84|6074.79|6074.09|6074.54|6073.84|22
1733471890000|2024-12-06 07:58:10|||||||||8
1733471910000|2024-12-06 07:58:30|||||||||1
1733471920000|2024-12-06 07:58:40|||||||||2
1733471930000|2024-12-06 07:58:50|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.41|6073.71|40
1733471950000|2024-12-06 07:59:10|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|14
1733471970000|2024-12-06 07:59:30|||||||||4
1733471980000|2024-12-06 07:59:40|6075.04|6074.34|6074.79|6074.09|6075.04|6074.34|6074.79|6074.09|42
1733471990000|2024-12-06 07:59:50|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|31
1733472000000|2024-12-06 08:00:00|6074.79|6074.09|6074.79|6074.09|6075.16|6074.46|6074.79|6074.09|214
1733472010000|2024-12-06 08:00:10|6074.91|6074.21|6074.54|6073.84|6074.91|6074.21|6074.54|6073.84|62
1733472020000|2024-12-06 08:00:20|6074.66|6073.96|6074.79|6074.09|6074.79|6074.09|6074.54|6073.84|27
1733472030000|2024-12-06 08:00:30|6074.66|6073.96|6074.54|6073.84|6074.66|6073.96|6074.54|6073.84|18
1733472040000|2024-12-06 08:00:40|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|40
1733472050000|2024-12-06 08:00:50|6074.04|6073.34|6074.29|6073.59|6074.29|6073.59|6074.04|6073.34|75
1733472060000|2024-12-06 08:01:00|6074.79|6074.09|6074.54|6073.84|6074.79|6074.09|6074.54|6073.84|181
1733472070000|2024-12-06 08:01:10|6074.79|6074.09|6075.79|6075.09|6075.79|6075.09|6074.79|6074.09|126
1733472080000|2024-12-06 08:01:20|6076.04|6075.34|6076.04|6075.34|6076.04|6075.34|6075.91|6075.21|26
1733472090000|2024-12-06 08:01:30|6075.91|6075.21|6075.54|6074.84|6075.91|6075.21|6075.54|6074.84|92
1733472100000|2024-12-06 08:01:40|6075.66|6074.96|6075.54|6074.84|6075.66|6074.96|6075.54|6074.84|19
1733472110000|2024-12-06 08:01:50|6075.79|6075.09|6075.54|6074.84|6075.79|6075.09|6075.54|6074.84|36
1733472120000|2024-12-06 08:02:00|6075.66|6074.96|6075.29|6074.59|6075.66|6074.96|6075.16|6074.46|83
1733472130000|2024-12-06 08:02:10|6075.41|6074.71|6075.29|6074.59|6075.54|6074.84|6075.29|6074.59|32
1733472140000|2024-12-06 08:02:20|6075.41|6074.71|6075.29|6074.59|6075.41|6074.71|6075.29|6074.59|29
1733472150000|2024-12-06 08:02:30|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|4
1733472160000|2024-12-06 08:02:40|6075.16|6074.46|6075.29|6074.59|6075.29|6074.59|6075.04|6074.34|23
1733472170000|2024-12-06 08:02:50|6075.16|6074.46|6075.29|6074.59|6075.29|6074.59|6075.04|6074.34|13
1733472180000|2024-12-06 08:03:00|6075.16|6074.46|6075.29|6074.59|6075.54|6074.84|6075.04|6074.34|93
1733472190000|2024-12-06 08:03:10|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|35
1733472200000|2024-12-06 08:03:20|6075.16|6074.46|6075.29|6074.59|6075.29|6074.59|6075.16|6074.46|8
1733472210000|2024-12-06 08:03:30|6075.54|6074.84|6075.29|6074.59|6075.54|6074.84|6075.29|6074.59|15
1733472220000|2024-12-06 08:03:40|6075.41|6074.71|6075.04|6074.34|6075.41|6074.71|6075.04|6074.34|18
1733472230000|2024-12-06 08:03:50|||||||||6
1733472240000|2024-12-06 08:04:00|6075.16|6074.46|6075.16|6074.46|6075.16|6074.46|6075.16|6074.46|51
1733472250000|2024-12-06 08:04:10|6075.04|6074.34|6075.29|6074.59|6075.29|6074.59|6075.04|6074.34|4
1733472270000|2024-12-06 08:04:30|6075.16|6074.46|6075.16|6074.46|6075.16|6074.46|6075.16|6074.46|35
1733472280000|2024-12-06 08:04:40|6075.29|6074.59|6075.04|6074.34|6075.29|6074.59|6075.04|6074.34|3
1733472290000|2024-12-06 08:04:50|6075.16|6074.46|6075.04|6074.34|6075.16|6074.46|6075.04|6074.34|16
1733472300000|2024-12-06 08:05:00|6074.91|6074.21|6075.04|6074.34|6075.04|6074.34|6074.66|6073.96|56
1733472310000|2024-12-06 08:05:10|6074.91|6074.21|6075.04|6074.34|6075.04|6074.34|6074.79|6074.09|18
1733472320000|2024-12-06 08:05:20|6074.91|6074.21|6075.04|6074.34|6075.04|6074.34|6074.91|6074.21|9
1733472330000|2024-12-06 08:05:30|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|6074.54|6073.84|23
1733472340000|2024-12-06 08:05:40|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|19
1733472360000|2024-12-06 08:06:00|6074.91|6074.21|6075.04|6074.34|6075.29|6074.59|6074.79|6074.09|79
1733472370000|2024-12-06 08:06:10|6074.91|6074.21|6075.04|6074.34|6075.04|6074.34|6074.79|6074.09|25
1733472380000|2024-12-06 08:06:20|6075.16|6074.46|6075.29|6074.59|6075.29|6074.59|6075.16|6074.46|12
1733472390000|2024-12-06 08:06:30|6075.16|6074.46|6075.29|6074.59|6075.29|6074.59|6075.16|6074.46|10
1733472400000|2024-12-06 08:06:40|6075.04|6074.34|6075.29|6074.59|6075.29|6074.59|6075.04|6074.34|26
1733472410000|2024-12-06 08:06:50|6075.16|6074.46|6075.29|6074.59|6075.29|6074.59|6075.04|6074.34|16
1733472420000|2024-12-06 08:07:00|6075.16|6074.46|6075.04|6074.34|6075.16|6074.46|6075.04|6074.34|7
1733472430000|2024-12-06 08:07:10|||||||||14
1733472440000|2024-12-06 08:07:20|6075.29|6074.59|6075.04|6074.34|6075.29|6074.59|6075.04|6074.34|31
1733472450000|2024-12-06 08:07:30|6074.91|6074.21|6074.91|6074.21|6075.04|6074.34|6074.91|6074.21|16
1733472460000|2024-12-06 08:07:40|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|6074.79|6074.09|34
1733472470000|2024-12-06 08:07:50|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|7
1733472480000|2024-12-06 08:08:00|6075.16|6074.46|6075.29|6074.59|6075.29|6074.59|6075.04|6074.34|15
1733472490000|2024-12-06 08:08:10|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|5
1733472500000|2024-12-06 08:08:20|6074.79|6074.09|6075.04|6074.34|6075.04|6074.34|6074.79|6074.09|72
1733472520000|2024-12-06 08:08:40|||||||||5
1733472530000|2024-12-06 08:08:50|6075.16|6074.46|6075.04|6074.34|6075.16|6074.46|6074.91|6074.21|40
1733472540000|2024-12-06 08:09:00|6074.91|6074.21|6075.16|6074.46|6075.16|6074.46|6074.79|6074.09|50
1733472550000|2024-12-06 08:09:10|6075.29|6074.59|6075.16|6074.46|6075.29|6074.59|6075.04|6074.34|46
1733472560000|2024-12-06 08:09:20|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|24
1733472570000|2024-12-06 08:09:30|||||||||5
1733472580000|2024-12-06 08:09:40|6075.16|6074.46|6075.04|6074.34|6075.16|6074.46|6075.04|6074.34|18
1733472590000|2024-12-06 08:09:50|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|7
1733472600000|2024-12-06 08:10:00|6075.16|6074.46|6075.04|6074.34|6075.16|6074.46|6075.04|6074.34|36
1733472610000|2024-12-06 08:10:10|6074.91|6074.21|6075.04|6074.34|6075.04|6074.34|6074.91|6074.21|14
1733472620000|2024-12-06 08:10:20|6075.16|6074.46|6075.16|6074.46|6075.29|6074.59|6075.04|6074.34|31
1733472630000|2024-12-06 08:10:30|6075.29|6074.59|6075.29|6074.59|6075.54|6074.84|6075.29|6074.59|60
1733472650000|2024-12-06 08:10:50|6075.41|6074.71|6075.29|6074.59|6075.41|6074.71|6075.29|6074.59|18
1733472660000|2024-12-06 08:11:00|6075.41|6074.71|6075.29|6074.59|6075.54|6074.84|6075.29|6074.59|31
1733472670000|2024-12-06 08:11:10|6075.41|6074.71|6075.79|6075.09|6075.79|6075.09|6075.41|6074.71|22
1733472680000|2024-12-06 08:11:20|6075.66|6074.96|6075.54|6074.84|6075.79|6075.09|6075.54|6074.84|30
1733472700000|2024-12-06 08:11:40|6075.66|6074.96|6075.54|6074.84|6075.79|6075.09|6075.54|6074.84|32
1733472710000|2024-12-06 08:11:50|6075.41|6074.71|6075.41|6074.71|6075.41|6074.71|6075.41|6074.71|8
1733472720000|2024-12-06 08:12:00|6075.29|6074.59|6075.04|6074.34|6075.29|6074.59|6075.04|6074.34|31
1733472730000|2024-12-06 08:12:10|6075.16|6074.46|6075.04|6074.34|6075.16|6074.46|6075.04|6074.34|7
1733472740000|2024-12-06 08:12:20|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|14
1733472750000|2024-12-06 08:12:30|6075.54|6074.84|6075.54|6074.84|6075.54|6074.84|6075.54|6074.84|8
1733472760000|2024-12-06 08:12:40|6075.41|6074.71|6075.54|6074.84|6075.54|6074.84|6075.29|6074.59|25
1733472770000|2024-12-06 08:12:50|6075.41|6074.71|6075.54|6074.84|6075.54|6074.84|6075.41|6074.71|15
1733472780000|2024-12-06 08:13:00|6075.41|6074.71|6075.29|6074.59|6075.41|6074.71|6075.04|6074.34|65
1733472790000|2024-12-06 08:13:10|6075.16|6074.46|6075.29|6074.59|6075.29|6074.59|6075.04|6074.34|15
1733472800000|2024-12-06 08:13:20|6075.16|6074.46|6075.04|6074.34|6075.16|6074.46|6075.04|6074.34|7
1733472810000|2024-12-06 08:13:30|||||||||1
1733472820000|2024-12-06 08:13:40|6075.16|6074.46|6075.54|6074.84|6075.79|6075.09|6075.04|6074.34|48
1733472830000|2024-12-06 08:13:50|6075.79|6075.09|6075.79|6075.09|6075.79|6075.09|6075.79|6075.09|28
1733472840000|2024-12-06 08:14:00|6076.04|6075.34|6076.29|6075.59|6076.54|6075.84|6076.04|6075.34|97
1733472850000|2024-12-06 08:14:10|6076.41|6075.71|6076.54|6075.84|6076.54|6075.84|6076.41|6075.71|18
1733472860000|2024-12-06 08:14:20|6076.41|6075.71|6076.16|6075.46|6076.41|6075.71|6076.04|6075.34|58
1733472870000|2024-12-06 08:14:30|6076.04|6075.34|6076.29|6075.59|6076.41|6075.71|6076.04|6075.34|33
1733472880000|2024-12-06 08:14:40|6076.54|6075.84|6076.41|6075.71|6076.54|6075.84|6076.29|6075.59|14
1733472890000|2024-12-06 08:14:50|6076.29|6075.59|6076.29|6075.59|6076.54|6075.84|6076.29|6075.59|31
1733472900000|2024-12-06 08:15:00|6076.16|6075.46|6076.41|6075.71|6076.41|6075.71|6076.04|6075.34|40
1733472910000|2024-12-06 08:15:10|6076.54|6075.84|6076.29|6075.59|6076.54|6075.84|6076.29|6075.59|12
1733472920000|2024-12-06 08:15:20|6076.41|6075.71|6076.29|6075.59|6076.54|6075.84|6076.29|6075.59|14
1733472930000|2024-12-06 08:15:30|||||||||14
1733472940000|2024-12-06 08:15:40|||||||||57
1733472950000|2024-12-06 08:15:50|||||||||1
1733472960000|2024-12-06 08:16:00|6076.41|6075.71|6076.54|6075.84|6076.54|6075.84|6076.41|6075.71|21
1733472970000|2024-12-06 08:16:10|6076.41|6075.71|6076.54|6075.84|6076.54|6075.84|6076.29|6075.59|34
1733472980000|2024-12-06 08:16:20|6076.41|6075.71|6076.54|6075.84|6076.54|6075.84|6076.29|6075.59|7
1733472990000|2024-12-06 08:16:30|6076.29|6075.59|6076.54|6075.84|6076.54|6075.84|6076.29|6075.59|39
1733473000000|2024-12-06 08:16:40|6076.66|6075.96|6076.54|6075.84|6076.79|6076.09|6076.54|6075.84|15
1733473010000|2024-12-06 08:16:50|6076.66|6075.96|6076.54|6075.84|6076.66|6075.96|6076.54|6075.84|53
1733473020000|2024-12-06 08:17:00|6076.41|6075.71|6076.29|6075.59|6076.54|6075.84|6076.29|6075.59|24
1733473030000|2024-12-06 08:17:10|||||||||1
1733473040000|2024-12-06 08:17:20|6076.54|6075.84|6076.54|6075.84|6076.79|6076.09|6076.54|6075.84|69
1733473050000|2024-12-06 08:17:30|6076.66|6075.96|6076.54|6075.84|6076.66|6075.96|6076.54|6075.84|24
1733473060000|2024-12-06 08:17:40|||||||||1
1733473070000|2024-12-06 08:17:50|6076.79|6076.09|6076.54|6075.84|6076.79|6076.09|6076.54|6075.84|12
1733473080000|2024-12-06 08:18:00|6076.66|6075.96|6076.66|6075.96|6076.79|6076.09|6076.54|6075.84|39
1733473090000|2024-12-06 08:18:10|6076.79|6076.09|6076.54|6075.84|6076.79|6076.09|6076.54|6075.84|12
1733473110000|2024-12-06 08:18:30|6076.66|6075.96|6076.79|6076.09|6076.79|6076.09|6076.66|6075.96|19
1733473120000|2024-12-06 08:18:40|||||||||31
1733473130000|2024-12-06 08:18:50|6076.91|6076.21|6076.79|6076.09|6076.91|6076.21|6076.79|6076.09|17
1733473140000|2024-12-06 08:19:00|6076.66|6075.96|6076.54|6075.84|6076.79|6076.09|6076.54|6075.84|29
1733473150000|2024-12-06 08:19:10|||||||||5
1733473170000|2024-12-06 08:19:30|||||||||25
1733473180000|2024-12-06 08:19:40|6076.41|6075.71|6076.29|6075.59|6076.41|6075.71|6076.29|6075.59|7
1733473200000|2024-12-06 08:20:00|6076.16|6075.46|6075.79|6075.09|6076.29|6075.59|6075.79|6075.09|37
1733473210000|2024-12-06 08:20:10|6075.91|6075.21|6075.79|6075.09|6075.91|6075.21|6075.79|6075.09|28
1733473220000|2024-12-06 08:20:20|6076.04|6075.34|6075.91|6075.21|6076.04|6075.34|6075.79|6075.09|20
1733473230000|2024-12-06 08:20:30|6075.79|6075.09|6076.04|6075.34|6076.29|6075.59|6075.79|6075.09|11
1733473240000|2024-12-06 08:20:40|6075.79|6075.09|6076.04|6075.34|6076.04|6075.34|6075.79|6075.09|16
1733473250000|2024-12-06 08:20:50|6075.91|6075.21|6076.04|6075.34|6076.04|6075.34|6075.79|6075.09|14
1733473260000|2024-12-06 08:21:00|6076.29|6075.59|6076.29|6075.59|6076.29|6075.59|6076.29|6075.59|6
1733473270000|2024-12-06 08:21:10|6076.16|6075.46|6076.29|6075.59|6076.29|6075.59|6076.04|6075.34|52
1733473280000|2024-12-06 08:21:20|6076.54|6075.84|6076.54|6075.84|6076.54|6075.84|6076.54|6075.84|21
1733473290000|2024-12-06 08:21:30|6076.41|6075.71|6076.29|6075.59|6076.54|6075.84|6076.29|6075.59|19
1733473300000|2024-12-06 08:21:40|6076.04|6075.34|6076.04|6075.34|6076.04|6075.34|6076.04|6075.34|8
1733473310000|2024-12-06 08:21:50|||||||||1
1733473320000|2024-12-06 08:22:00|6075.91|6075.21|6075.79|6075.09|6075.91|6075.21|6075.66|6074.96|36
1733473330000|2024-12-06 08:22:10|6075.66|6074.96|6075.79|6075.09|6075.79|6075.09|6075.66|6074.96|17
1733473350000|2024-12-06 08:22:30|6075.91|6075.21|6076.04|6075.34|6076.04|6075.34|6075.91|6075.21|17
1733473360000|2024-12-06 08:22:40|6075.91|6075.21|6076.04|6075.34|6076.04|6075.34|6075.79|6075.09|21
1733473370000|2024-12-06 08:22:50|6075.91|6075.21|6075.79|6075.09|6075.91|6075.21|6075.79|6075.09|4
1733473390000|2024-12-06 08:23:10|||||||||19
1733473400000|2024-12-06 08:23:20|6075.66|6074.96|6075.79|6075.09|6075.79|6075.09|6075.66|6074.96|6
1733473410000|2024-12-06 08:23:30|6075.66|6074.96|6075.54|6074.84|6075.66|6074.96|6075.54|6074.84|9
1733473420000|2024-12-06 08:23:40|6075.66|6074.96|6075.79|6075.09|6075.79|6075.09|6075.66|6074.96|10
1733473430000|2024-12-06 08:23:50|||||||||1
1733473440000|2024-12-06 08:24:00|6075.66|6074.96|6075.29|6074.59|6075.66|6074.96|6075.29|6074.59|23
1733473450000|2024-12-06 08:24:10|6075.41|6074.71|6075.54|6074.84|6075.54|6074.84|6075.29|6074.59|7
1733473460000|2024-12-06 08:24:20|6075.66|6074.96|6075.79|6075.09|6075.79|6075.09|6075.66|6074.96|19
1733473470000|2024-12-06 08:24:30|6075.66|6074.96|6075.79|6075.09|6075.79|6075.09|6075.54|6074.84|16
1733473480000|2024-12-06 08:24:40|6075.66|6074.96|6075.79|6075.09|6075.79|6075.09|6075.66|6074.96|3
1733473490000|2024-12-06 08:24:50|6075.91|6075.21|6075.79|6075.09|6075.91|6075.21|6075.79|6075.09|17
1733473510000|2024-12-06 08:25:10|6075.54|6074.84|6075.54|6074.84|6075.79|6075.09|6075.54|6074.84|33
1733473520000|2024-12-06 08:25:20|6075.41|6074.71|6075.66|6074.96|6075.66|6074.96|6075.29|6074.59|36
1733473530000|2024-12-06 08:25:30|6075.54|6074.84|6075.54|6074.84|6075.79|6075.09|6075.54|6074.84|17
1733473540000|2024-12-06 08:25:40|6075.66|6074.96|6075.54|6074.84|6075.79|6075.09|6075.54|6074.84|21
1733473550000|2024-12-06 08:25:50|6075.66|6074.96|6075.79|6075.09|6075.79|6075.09|6075.66|6074.96|7
1733473570000|2024-12-06 08:26:10|6076.04|6075.34|6076.04|6075.34|6076.04|6075.34|6075.91|6075.21|35
1733473580000|2024-12-06 08:26:20|6076.29|6075.59|6076.29|6075.59|6076.29|6075.59|6076.29|6075.59|11
1733473590000|2024-12-06 08:26:30|6076.16|6075.46|6076.04|6075.34|6076.29|6075.59|6076.04|6075.34|18
1733473600000|2024-12-06 08:26:40|6076.16|6075.46|6076.54|6075.84|6076.54|6075.84|6076.16|6075.46|22
1733473610000|2024-12-06 08:26:50|6076.41|6075.71|6076.29|6075.59|6076.41|6075.71|6076.29|6075.59|11
1733473630000|2024-12-06 08:27:10|6076.04|6075.34|6076.29|6075.59|6076.29|6075.59|6076.04|6075.34|36
1733473650000|2024-12-06 08:27:30|6076.16|6075.46|6076.16|6075.46|6076.16|6075.46|6076.04|6075.34|31
1733473660000|2024-12-06 08:27:40|6076.29|6075.59|6076.29|6075.59|6076.29|6075.59|6076.29|6075.59|11
1733473670000|2024-12-06 08:27:50|||||||||2
1733473680000|2024-12-06 08:28:00|||||||||44
1733473690000|2024-12-06 08:28:10|6076.41|6075.71|6076.54|6075.84|6076.54|6075.84|6076.41|6075.71|21
1733473700000|2024-12-06 08:28:20|6076.41|6075.71|6076.54|6075.84|6076.54|6075.84|6076.29|6075.59|13
1733473720000|2024-12-06 08:28:40|||||||||1
1733473730000|2024-12-06 08:28:50|6076.66|6075.96|6076.79|6076.09|6077.04|6076.34|6076.66|6075.96|63
1733473740000|2024-12-06 08:29:00|6076.66|6075.96|6076.54|6075.84|6076.79|6076.09|6076.54|6075.84|57
1733473750000|2024-12-06 08:29:10|6076.79|6076.09|6076.79|6076.09|6076.79|6076.09|6076.54|6075.84|11
1733473760000|2024-12-06 08:29:20|6076.91|6076.21|6077.04|6076.34|6077.04|6076.34|6076.79|6076.09|115
1733473770000|2024-12-06 08:29:30|6076.79|6076.09|6076.79|6076.09|6077.04|6076.34|6076.79|6076.09|79
1733473780000|2024-12-06 08:29:40|||||||||9
1733473790000|2024-12-06 08:29:50|||||||||5
1733473800000|2024-12-06 08:30:00|||||||||4
1733473810000|2024-12-06 08:30:10|||||||||44
1733473820000|2024-12-06 08:30:20|6076.66|6075.96|6076.54|6075.84|6076.66|6075.96|6076.54|6075.84|21
1733473830000|2024-12-06 08:30:30|6076.66|6075.96|6076.79|6076.09|6076.79|6076.09|6076.66|6075.96|17
1733473850000|2024-12-06 08:30:50|6076.66|6075.96|6076.79|6076.09|6076.79|6076.09|6076.66|6075.96|8
1733473860000|2024-12-06 08:31:00|6076.66|6075.96|6076.79|6076.09|6076.79|6076.09|6076.66|6075.96|4
1733473870000|2024-12-06 08:31:10|6076.66|6075.96|6076.79|6076.09|6076.79|6076.09|6076.66|6075.96|5
1733473880000|2024-12-06 08:31:20|6076.66|6075.96|6076.54|6075.84|6076.66|6075.96|6076.54|6075.84|10
1733473900000|2024-12-06 08:31:40|6076.66|6075.96|6076.79|6076.09|6076.79|6076.09|6076.66|6075.96|17
1733473910000|2024-12-06 08:31:50|6076.66|6075.96|6076.54|6075.84|6076.79|6076.09|6076.29|6075.59|41
1733473920000|2024-12-06 08:32:00|6076.41|6075.71|6076.29|6075.59|6076.41|6075.71|6076.04|6075.34|39
1733473930000|2024-12-06 08:32:10|6076.04|6075.34|6076.29|6075.59|6076.29|6075.59|6076.04|6075.34|8
1733473970000|2024-12-06 08:32:50|||||||||37
1733473980000|2024-12-06 08:33:00|6076.04|6075.34|6076.04|6075.34|6076.29|6075.59|6076.04|6075.34|59
1733474000000|2024-12-06 08:33:20|6076.29|6075.59|6076.04|6075.34|6076.29|6075.59|6076.04|6075.34|45
1733474010000|2024-12-06 08:33:30|6076.16|6075.46|6076.54|6075.84|6076.54|6075.84|6076.16|6075.46|41
1733474020000|2024-12-06 08:33:40|||||||||38
1733474030000|2024-12-06 08:33:50|6076.66|6075.96|6076.79|6076.09|6076.79|6076.09|6076.66|6075.96|28
1733474040000|2024-12-06 08:34:00|6077.04|6076.34|6077.04|6076.34|6077.04|6076.34|6077.04|6076.34|16
1733474050000|2024-12-06 08:34:10|6077.29|6076.59|6077.29|6076.59|6077.29|6076.59|6077.29|6076.59|28
1733474060000|2024-12-06 08:34:20|||||||||23
1733474070000|2024-12-06 08:34:30|6077.54|6076.84|6077.54|6076.84|6077.54|6076.84|6077.54|6076.84|15
1733474080000|2024-12-06 08:34:40|6077.41|6076.71|6077.54|6076.84|6077.54|6076.84|6077.41|6076.71|20
1733474090000|2024-12-06 08:34:50|6077.41|6076.71|6077.54|6076.84|6077.54|6076.84|6077.29|6076.59|28
1733474100000|2024-12-06 08:35:00|6077.41|6076.71|6077.29|6076.59|6077.41|6076.71|6077.16|6076.46|19
1733474120000|2024-12-06 08:35:20|||||||||12
1733474130000|2024-12-06 08:35:30|||||||||7
1733474150000|2024-12-06 08:35:50|||||||||2
1733474160000|2024-12-06 08:36:00|||||||||2
1733474170000|2024-12-06 08:36:10|6077.16|6076.46|6077.16|6076.46|6077.29|6076.59|6077.16|6076.46|21
1733474180000|2024-12-06 08:36:20|6077.29|6076.59|6077.54|6076.84|6077.54|6076.84|6077.29|6076.59|25
1733474190000|2024-12-06 08:36:30|6077.66|6076.96|6077.79|6077.09|6077.79|6077.09|6077.54|6076.84|50
1733474210000|2024-12-06 08:36:50|||||||||27
1733474220000|2024-12-06 08:37:00|6077.66|6076.96|6077.91|6077.21|6077.91|6077.21|6077.54|6076.84|47
1733474230000|2024-12-06 08:37:10|6077.79|6077.09|6078.04|6077.34|6078.04|6077.34|6077.79|6077.09|32
1733474240000|2024-12-06 08:37:20|6077.91|6077.21|6077.79|6077.09|6077.91|6077.21|6077.79|6077.09|6
1733474250000|2024-12-06 08:37:30|6077.91|6077.21|6078.04|6077.34|6078.04|6077.34|6077.91|6077.21|22
1733474260000|2024-12-06 08:37:40|6077.91|6077.21|6078.04|6077.34|6078.04|6077.34|6077.79|6077.09|4
1733474270000|2024-12-06 08:37:50|6077.91|6077.21|6077.91|6077.21|6077.91|6077.21|6077.91|6077.21|5
1733474280000|2024-12-06 08:38:00|6078.04|6077.34|6078.04|6077.34|6078.04|6077.34|6077.79|6077.09|25
1733474290000|2024-12-06 08:38:10|6077.79|6077.09|6077.79|6077.09|6077.91|6077.21|6077.79|6077.09|16
1733474300000|2024-12-06 08:38:20|6077.91|6077.21|6077.79|6077.09|6077.91|6077.21|6077.79|6077.09|3
1733474310000|2024-12-06 08:38:30|6077.66|6076.96|6077.79|6077.09|6077.79|6077.09|6077.66|6076.96|21
1733474320000|2024-12-06 08:38:40|||||||||6
1733474330000|2024-12-06 08:38:50|||||||||32
1733474340000|2024-12-06 08:39:00|6077.91|6077.21|6077.79|6077.09|6077.91|6077.21|6077.79|6077.09|18
1733474350000|2024-12-06 08:39:10|6077.66|6076.96|6077.29|6076.59|6077.66|6076.96|6077.29|6076.59|15
1733474360000|2024-12-06 08:39:20|6077.16|6076.46|6077.04|6076.34|6077.29|6076.59|6077.04|6076.34|39
1733474370000|2024-12-06 08:39:30|6077.16|6076.46|6077.04|6076.34|6077.16|6076.46|6077.04|6076.34|36
1733474400000|2024-12-06 08:40:00|6076.91|6076.21|6076.79|6076.09|6077.04|6076.34|6076.79|6076.09|68
1733474410000|2024-12-06 08:40:10|||||||||3
1733474420000|2024-12-06 08:40:20|6076.91|6076.21|6077.04|6076.34|6077.04|6076.34|6076.79|6076.09|58
1733474430000|2024-12-06 08:40:30|6076.91|6076.21|6077.04|6076.34|6077.04|6076.34|6076.79|6076.09|40
1733474440000|2024-12-06 08:40:40|6076.91|6076.21|6077.04|6076.34|6077.04|6076.34|6076.79|6076.09|33
1733474460000|2024-12-06 08:41:00|||||||||4
1733474470000|2024-12-06 08:41:10|6077.16|6076.46|6077.29|6076.59|6077.29|6076.59|6077.16|6076.46|32
1733474480000|2024-12-06 08:41:20|6077.41|6076.71|6077.54|6076.84|6077.54|6076.84|6077.29|6076.59|26
1733474490000|2024-12-06 08:41:30|||||||||13
1733474500000|2024-12-06 08:41:40|6077.66|6076.96|6077.79|6077.09|6077.79|6077.09|6077.66|6076.96|3
1733474510000|2024-12-06 08:41:50|||||||||9
1733474520000|2024-12-06 08:42:00|6077.91|6077.21|6077.79|6077.09|6078.04|6077.34|6077.79|6077.09|22
1733474530000|2024-12-06 08:42:10|6078.04|6077.34|6077.79|6077.09|6078.04|6077.34|6077.79|6077.09|58
1733474540000|2024-12-06 08:42:20|6077.91|6077.21|6077.79|6077.09|6078.04|6077.34|6077.79|6077.09|6
1733474570000|2024-12-06 08:42:50|||||||||31
1733474580000|2024-12-06 08:43:00|6077.91|6077.21|6078.04|6077.34|6078.04|6077.34|6077.91|6077.21|19
1733474590000|2024-12-06 08:43:10|6077.79|6077.09|6077.79|6077.09|6077.91|6077.21|6077.79|6077.09|205
1733474600000|2024-12-06 08:43:20|6077.91|6077.21|6077.79|6077.09|6077.91|6077.21|6077.79|6077.09|25
1733474610000|2024-12-06 08:43:30|6077.91|6077.21|6077.79|6077.09|6077.91|6077.21|6077.79|6077.09|17
1733474620000|2024-12-06 08:43:40|6077.91|6077.21|6078.04|6077.34|6078.04|6077.34|6077.79|6077.09|13
1733474630000|2024-12-06 08:43:50|6077.91|6077.21|6078.04|6077.34|6078.04|6077.34|6077.79|6077.09|10
1733474640000|2024-12-06 08:44:00|||||||||3
1733474650000|2024-12-06 08:44:10|||||||||1
1733474660000|2024-12-06 08:44:20|6077.79|6077.09|6077.91|6077.21|6077.91|6077.21|6077.79|6077.09|42
1733474670000|2024-12-06 08:44:30|6077.79|6077.09|6077.79|6077.09|6077.79|6077.09|6077.79|6077.09|2
1733474680000|2024-12-06 08:44:40|6078.04|6077.34|6078.04|6077.34|6078.04|6077.34|6078.04|6077.34|2
1733474690000|2024-12-06 08:44:50|6078.16|6077.46|6078.04|6077.34|6078.16|6077.46|6078.04|6077.34|39
1733474700000|2024-12-06 08:45:00|6077.91|6077.21|6078.04|6077.34|6078.04|6077.34|6077.91|6077.21|26
1733474710000|2024-12-06 08:45:10|||||||||16
1733474720000|2024-12-06 08:45:20|6077.79|6077.09|6077.54|6076.84|6077.79|6077.09|6077.54|6076.84|38
1733474730000|2024-12-06 08:45:30|6077.79|6077.09|6077.79|6077.09|6077.79|6077.09|6077.79|6077.09|32
1733474740000|2024-12-06 08:45:40|6077.66|6076.96|6077.79|6077.09|6077.79|6077.09|6077.66|6076.96|6
1733474760000|2024-12-06 08:46:00|||||||||1
1733474770000|2024-12-06 08:46:10|6077.91|6077.21|6077.79|6077.09|6078.04|6077.34|6077.79|6077.09|23
1733474780000|2024-12-06 08:46:20|6077.66|6076.96|6077.54|6076.84|6077.79|6077.09|6077.54|6076.84|41
1733474790000|2024-12-06 08:46:30|6077.79|6077.09|6077.79|6077.09|6077.79|6077.09|6077.79|6077.09|26
1733474800000|2024-12-06 08:46:40|6077.91|6077.21|6078.04|6077.34|6078.04|6077.34|6077.91|6077.21|12
1733474810000|2024-12-06 08:46:50|6077.91|6077.21|6077.79|6077.09|6078.04|6077.34|6077.79|6077.09|37
1733474820000|2024-12-06 08:47:00|6077.91|6077.21|6077.79|6077.09|6077.91|6077.21|6077.79|6077.09|28
1733474830000|2024-12-06 08:47:10|6077.91|6077.21|6077.79|6077.09|6078.04|6077.34|6077.79|6077.09|7
1733474840000|2024-12-06 08:47:20|||||||||12
1733474850000|2024-12-06 08:47:30|6078.04|6077.34|6078.04|6077.34|6078.04|6077.34|6078.04|6077.34|17
1733474860000|2024-12-06 08:47:40|6077.91|6077.21|6078.04|6077.34|6078.04|6077.34|6077.79|6077.09|33
1733474870000|2024-12-06 08:47:50|6077.79|6077.09|6077.79|6077.09|6078.04|6077.34|6077.79|6077.09|29
1733474880000|2024-12-06 08:48:00|6077.91|6077.21|6078.04|6077.34|6078.04|6077.34|6077.91|6077.21|14
1733474890000|2024-12-06 08:48:10|6077.91|6077.21|6077.91|6077.21|6078.04|6077.34|6077.91|6077.21|25
1733474900000|2024-12-06 08:48:20|6078.04|6077.34|6078.04|6077.34|6078.04|6077.34|6077.79|6077.09|12
1733474910000|2024-12-06 08:48:30|6077.91|6077.21|6077.91|6077.21|6078.04|6077.34|6077.79|6077.09|7
1733474920000|2024-12-06 08:48:40|6078.04|6077.34|6077.79|6077.09|6078.04|6077.34|6077.79|6077.09|64
1733474940000|2024-12-06 08:49:00|6077.66|6076.96|6077.79|6077.09|6077.79|6077.09|6077.54|6076.84|27
1733474950000|2024-12-06 08:49:10|6077.66|6076.96|6077.79|6077.09|6077.79|6077.09|6077.54|6076.84|5
1733474960000|2024-12-06 08:49:20|6077.91|6077.21|6077.79|6077.09|6077.91|6077.21|6077.79|6077.09|12
1733474980000|2024-12-06 08:49:40|||||||||1
1733474990000|2024-12-06 08:49:50|6077.91|6077.21|6078.04|6077.34|6078.04|6077.34|6077.79|6077.09|45
1733475000000|2024-12-06 08:50:00|6077.79|6077.09|6077.91|6077.21|6077.91|6077.21|6077.79|6077.09|13
1733475010000|2024-12-06 08:50:10|6078.04|6077.34|6078.04|6077.34|6078.16|6077.46|6078.04|6077.34|27
1733475020000|2024-12-06 08:50:20|6078.16|6077.46|6078.79|6078.09|6078.79|6078.09|6078.16|6077.46|188
1733475030000|2024-12-06 08:50:30|6078.54|6077.84|6078.54|6077.84|6078.54|6077.84|6078.54|6077.84|55
1733475040000|2024-12-06 08:50:40|6078.66|6077.96|6078.54|6077.84|6078.66|6077.96|6078.54|6077.84|14
1733475050000|2024-12-06 08:50:50|6078.41|6077.71|6078.29|6077.59|6078.54|6077.84|6078.29|6077.59|103
1733475060000|2024-12-06 08:51:00|6078.16|6077.46|6078.04|6077.34|6078.29|6077.59|6078.04|6077.34|82
1733475070000|2024-12-06 08:51:10|6078.29|6077.59|6078.16|6077.46|6078.29|6077.59|6078.16|6077.46|36
1733475080000|2024-12-06 08:51:20|6078.04|6077.34|6078.04|6077.34|6078.29|6077.59|6078.04|6077.34|11
1733475090000|2024-12-06 08:51:30|6078.16|6077.46|6078.04|6077.34|6078.29|6077.59|6078.04|6077.34|25
1733475100000|2024-12-06 08:51:40|6078.16|6077.46|6078.04|6077.34|6078.16|6077.46|6078.04|6077.34|19
1733475120000|2024-12-06 08:52:00|||||||||5
1733475130000|2024-12-06 08:52:10|6078.16|6077.46|6078.04|6077.34|6078.29|6077.59|6078.04|6077.34|29
1733475140000|2024-12-06 08:52:20|6078.16|6077.46|6078.04|6077.34|6078.16|6077.46|6078.04|6077.34|26
1733475160000|2024-12-06 08:52:40|||||||||2
1733475170000|2024-12-06 08:52:50|6077.91|6077.21|6077.79|6077.09|6077.91|6077.21|6077.79|6077.09|18
1733475180000|2024-12-06 08:53:00|6077.66|6076.96|6078.04|6077.34|6078.04|6077.34|6077.66|6076.96|93
1733475190000|2024-12-06 08:53:10|6077.91|6077.21|6077.79|6077.09|6078.04|6077.34|6077.79|6077.09|14
1733475200000|2024-12-06 08:53:20|6077.91|6077.21|6078.04|6077.34|6078.04|6077.34|6077.79|6077.09|12
1733475210000|2024-12-06 08:53:30|6077.91|6077.21|6077.91|6077.21|6078.04|6077.34|6077.79|6077.09|25
1733475220000|2024-12-06 08:53:40|6077.79|6077.09|6077.79|6077.09|6077.91|6077.21|6077.79|6077.09|33
1733475230000|2024-12-06 08:53:50|6077.66|6076.96|6077.54|6076.84|6077.66|6076.96|6077.54|6076.84|104
1733475240000|2024-12-06 08:54:00|6077.66|6076.96|6078.04|6077.34|6078.04|6077.34|6077.66|6076.96|32
1733475250000|2024-12-06 08:54:10|6077.91|6077.21|6077.79|6077.09|6077.91|6077.21|6077.79|6077.09|11
1733475260000|2024-12-06 08:54:20|6077.54|6076.84|6077.54|6076.84|6077.54|6076.84|6077.54|6076.84|18
1733475270000|2024-12-06 08:54:30|||||||||20
1733475280000|2024-12-06 08:54:40|6077.41|6076.71|6077.54|6076.84|6077.54|6076.84|6077.41|6076.71|15
1733475290000|2024-12-06 08:54:50|6077.41|6076.71|6077.54|6076.84|6077.54|6076.84|6077.41|6076.71|4
1733475300000|2024-12-06 08:55:00|6077.66|6076.96|6077.54|6076.84|6077.66|6076.96|6077.54|6076.84|13
1733475310000|2024-12-06 08:55:10|6077.66|6076.96|6077.54|6076.84|6077.79|6077.09|6077.54|6076.84|28
1733475320000|2024-12-06 08:55:20|||||||||15
1733475330000|2024-12-06 08:55:30|6077.41|6076.71|6077.29|6076.59|6077.54|6076.84|6077.29|6076.59|21
1733475340000|2024-12-06 08:55:40|6077.04|6076.34|6077.04|6076.34|6077.16|6076.46|6077.04|6076.34|23
1733475350000|2024-12-06 08:55:50|||||||||5
1733475360000|2024-12-06 08:56:00|6076.91|6076.21|6076.79|6076.09|6076.91|6076.21|6076.79|6076.09|45
1733475380000|2024-12-06 08:56:20|6076.54|6075.84|6076.54|6075.84|6076.54|6075.84|6076.54|6075.84|25
1733475390000|2024-12-06 08:56:30|6076.29|6075.59|6076.29|6075.59|6076.29|6075.59|6076.29|6075.59|52
1733475400000|2024-12-06 08:56:40|||||||||2
1733475410000|2024-12-06 08:56:50|6076.54|6075.84|6076.29|6075.59|6076.54|6075.84|6076.29|6075.59|64
1733475420000|2024-12-06 08:57:00|6076.16|6075.46|6076.29|6075.59|6076.29|6075.59|6076.16|6075.46|11
1733475430000|2024-12-06 08:57:10|6076.41|6075.71|6076.54|6075.84|6076.54|6075.84|6076.41|6075.71|26
1733475440000|2024-12-06 08:57:20|||||||||10
1733475450000|2024-12-06 08:57:30|||||||||14
1733475460000|2024-12-06 08:57:40|6076.29|6075.59|6076.54|6075.84|6076.54|6075.84|6076.29|6075.59|36
1733475470000|2024-12-06 08:57:50|6076.79|6076.09|6076.79|6076.09|6076.79|6076.09|6076.66|6075.96|24
1733475480000|2024-12-06 08:58:00|6076.91|6076.21|6077.04|6076.34|6077.04|6076.34|6076.91|6076.21|17
1733475490000|2024-12-06 08:58:10|6076.79|6076.09|6077.04|6076.34|6077.04|6076.34|6076.79|6076.09|17
1733475510000|2024-12-06 08:58:30|6077.29|6076.59|6077.29|6076.59|6077.29|6076.59|6077.29|6076.59|20
1733475520000|2024-12-06 08:58:40|||||||||3
1733475530000|2024-12-06 08:58:50|||||||||1
1733475540000|2024-12-06 08:59:00|6077.04|6076.34|6077.29|6076.59|6077.29|6076.59|6077.04|6076.34|19
1733475550000|2024-12-06 08:59:10|||||||||4
1733475560000|2024-12-06 08:59:20|6077.04|6076.34|6077.29|6076.59|6077.29|6076.59|6077.04|6076.34|30
1733475590000|2024-12-06 08:59:50|6077.16|6076.46|6077.29|6076.59|6077.29|6076.59|6077.04|6076.34|21
1733475600000|2024-12-06 09:00:00|6076.79|6076.09|6077.04|6076.34|6077.04|6076.34|6076.79|6076.09|106
1733475610000|2024-12-06 09:00:10|6076.91|6076.21|6077.29|6076.59|6077.29|6076.59|6076.79|6076.09|32
1733475620000|2024-12-06 09:00:20|6077.41|6076.71|6077.54|6076.84|6077.54|6076.84|6077.41|6076.71|9
1733475630000|2024-12-06 09:00:30|6077.66|6076.96|6077.29|6076.59|6077.79|6077.09|6077.29|6076.59|101
1733475640000|2024-12-06 09:00:40|6077.16|6076.46|6077.04|6076.34|6077.16|6076.46|6077.04|6076.34|9
1733475650000|2024-12-06 09:00:50|6076.91|6076.21|6076.79|6076.09|6076.91|6076.21|6076.79|6076.09|12
1733475660000|2024-12-06 09:01:00|6076.54|6075.84|6076.04|6075.34|6076.54|6075.84|6076.04|6075.34|54
1733475670000|2024-12-06 09:01:10|||||||||138
1733475680000|2024-12-06 09:01:20|6076.16|6075.46|6076.29|6075.59|6076.29|6075.59|6076.16|6075.46|23
1733475690000|2024-12-06 09:01:30|||||||||10
1733475700000|2024-12-06 09:01:40|||||||||8
1733475710000|2024-12-06 09:01:50|6076.16|6075.46|6076.29|6075.59|6076.29|6075.59|6076.16|6075.46|27
1733475720000|2024-12-06 09:02:00|6076.16|6075.46|6075.79|6075.09|6076.16|6075.46|6075.79|6075.09|66
1733475730000|2024-12-06 09:02:10|6075.91|6075.21|6076.04|6075.34|6076.16|6075.46|6075.91|6075.21|20
1733475740000|2024-12-06 09:02:20|6075.91|6075.21|6075.91|6075.21|6075.91|6075.21|6075.91|6075.21|20
1733475750000|2024-12-06 09:02:30|6076.04|6075.34|6076.04|6075.34|6076.04|6075.34|6075.79|6075.09|13
1733475760000|2024-12-06 09:02:40|6076.16|6075.46|6076.29|6075.59|6076.29|6075.59|6076.16|6075.46|6
1733475770000|2024-12-06 09:02:50|6076.04|6075.34|6076.04|6075.34|6076.04|6075.34|6076.04|6075.34|4
1733475780000|2024-12-06 09:03:00|6075.91|6075.21|6076.04|6075.34|6076.04|6075.34|6075.79|6075.09|77
1733475790000|2024-12-06 09:03:10|6075.79|6075.09|6075.79|6075.09|6075.91|6075.21|6075.79|6075.09|34
1733475800000|2024-12-06 09:03:20|6075.91|6075.21|6075.79|6075.09|6076.04|6075.34|6075.79|6075.09|19
1733475810000|2024-12-06 09:03:30|||||||||2
1733475820000|2024-12-06 09:03:40|6075.91|6075.21|6076.04|6075.34|6076.04|6075.34|6075.79|6075.09|26
1733475830000|2024-12-06 09:03:50|||||||||20
1733475840000|2024-12-06 09:04:00|||||||||55
1733475860000|2024-12-06 09:04:20|6076.16|6075.46|6076.29|6075.59|6076.41|6075.71|6076.16|6075.46|40
1733475890000|2024-12-06 09:04:50|6076.16|6075.46|6076.29|6075.59|6076.29|6075.59|6076.04|6075.34|42
1733475900000|2024-12-06 09:05:00|6076.16|6075.46|6075.79|6075.09|6076.16|6075.46|6075.79|6075.09|94
1733475910000|2024-12-06 09:05:10|||||||||2
1733475920000|2024-12-06 09:05:20|6075.91|6075.21|6076.04|6075.34|6076.04|6075.34|6075.91|6075.21|9
1733475940000|2024-12-06 09:05:40|||||||||10
1733475950000|2024-12-06 09:05:50|6076.16|6075.46|6075.79|6075.09|6076.16|6075.46|6075.79|6075.09|37
1733475960000|2024-12-06 09:06:00|6075.54|6074.84|6075.29|6074.59|6075.54|6074.84|6075.29|6074.59|32
1733475970000|2024-12-06 09:06:10|||||||||1
1733475980000|2024-12-06 09:06:20|6075.41|6074.71|6075.54|6074.84|6075.54|6074.84|6075.29|6074.59|39
1733475990000|2024-12-06 09:06:30|6075.41|6074.71|6075.29|6074.59|6075.41|6074.71|6075.29|6074.59|12
1733476000000|2024-12-06 09:06:40|||||||||12
1733476010000|2024-12-06 09:06:50|6075.16|6074.46|6074.54|6073.84|6075.29|6074.59|6074.54|6073.84|58
1733476020000|2024-12-06 09:07:00|6074.66|6073.96|6075.04|6074.34|6075.04|6074.34|6074.54|6073.84|86
1733476030000|2024-12-06 09:07:10|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|11
1733476040000|2024-12-06 09:07:20|6075.04|6074.34|6075.16|6074.46|6075.29|6074.59|6075.04|6074.34|37
1733476050000|2024-12-06 09:07:30|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|0
1733476060000|2024-12-06 09:07:40|6075.16|6074.46|6075.29|6074.59|6075.29|6074.59|6075.04|6074.34|31
1733476070000|2024-12-06 09:07:50|6075.16|6074.46|6075.04|6074.34|6075.16|6074.46|6075.04|6074.34|12
1733476080000|2024-12-06 09:08:00|6074.79|6074.09|6075.04|6074.34|6075.04|6074.34|6074.79|6074.09|45
1733476090000|2024-12-06 09:08:10|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|22
1733476100000|2024-12-06 09:08:20|6075.54|6074.84|6075.54|6074.84|6075.54|6074.84|6075.54|6074.84|25
1733476110000|2024-12-06 09:08:30|||||||||6
1733476120000|2024-12-06 09:08:40|6075.41|6074.71|6075.41|6074.71|6075.54|6074.84|6075.41|6074.71|18
1733476130000|2024-12-06 09:08:50|6075.29|6074.59|6075.29|6074.59|6075.54|6074.84|6075.29|6074.59|5
1733476140000|2024-12-06 09:09:00|6075.04|6074.34|6074.91|6074.21|6075.04|6074.34|6074.79|6074.09|70
1733476150000|2024-12-06 09:09:10|6075.04|6074.34|6074.91|6074.21|6075.04|6074.34|6074.91|6074.21|14
1733476160000|2024-12-06 09:09:20|6074.79|6074.09|6074.79|6074.09|6075.04|6074.34|6074.79|6074.09|50
1733476170000|2024-12-06 09:09:30|||||||||1
1733476180000|2024-12-06 09:09:40|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|52
1733476190000|2024-12-06 09:09:50|||||||||1
1733476200000|2024-12-06 09:10:00|6074.29|6073.59|6074.29|6073.59|6074.54|6073.84|6074.29|6073.59|91
1733476210000|2024-12-06 09:10:10|6074.16|6073.46|6074.04|6073.34|6074.29|6073.59|6074.04|6073.34|50
1733476220000|2024-12-06 09:10:20|6074.29|6073.59|6074.54|6073.84|6074.54|6073.84|6074.29|6073.59|40
1733476230000|2024-12-06 09:10:30|6074.79|6074.09|6074.79|6074.09|6074.91|6074.21|6074.79|6074.09|21
1733476240000|2024-12-06 09:10:40|6074.66|6073.96|6074.79|6074.09|6074.79|6074.09|6074.54|6073.84|23
1733476250000|2024-12-06 09:10:50|6074.66|6073.96|6074.29|6073.59|6074.79|6074.09|6074.29|6073.59|19
1733476260000|2024-12-06 09:11:00|||||||||53
1733476270000|2024-12-06 09:11:10|6074.04|6073.34|6074.04|6073.34|6074.16|6073.46|6074.04|6073.34|38
1733476280000|2024-12-06 09:11:20|6073.79|6073.09|6074.04|6073.34|6074.04|6073.34|6073.79|6073.09|112
1733476290000|2024-12-06 09:11:30|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|13
1733476300000|2024-12-06 09:11:40|6074.04|6073.34|6074.29|6073.59|6074.29|6073.59|6074.04|6073.34|9
1733476310000|2024-12-06 09:11:50|6074.41|6073.71|6074.29|6073.59|6074.41|6073.71|6074.29|6073.59|15
1733476320000|2024-12-06 09:12:00|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|11
1733476330000|2024-12-06 09:12:10|6074.29|6073.59|6074.04|6073.34|6074.29|6073.59|6074.04|6073.34|26
1733476340000|2024-12-06 09:12:20|6073.91|6073.21|6073.79|6073.09|6073.91|6073.21|6073.54|6072.84|56
1733476350000|2024-12-06 09:12:30|6073.66|6072.96|6073.54|6072.84|6073.66|6072.96|6073.54|6072.84|21
1733476360000|2024-12-06 09:12:40|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.66|6072.96|22
1733476370000|2024-12-06 09:12:50|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|37
1733476380000|2024-12-06 09:13:00|||||||||2
1733476390000|2024-12-06 09:13:10|6073.91|6073.21|6073.79|6073.09|6074.04|6073.34|6073.79|6073.09|27
1733476400000|2024-12-06 09:13:20|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.79|6073.09|23
1733476430000|2024-12-06 09:13:50|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.16|6073.46|11
1733476440000|2024-12-06 09:14:00|6074.16|6073.46|6074.04|6073.34|6074.16|6073.46|6074.04|6073.34|33
1733476450000|2024-12-06 09:14:10|6073.79|6073.09|6074.04|6073.34|6074.04|6073.34|6073.79|6073.09|24
1733476470000|2024-12-06 09:14:30|6074.29|6073.59|6074.54|6073.84|6074.54|6073.84|6074.29|6073.59|38
1733476480000|2024-12-06 09:14:40|||||||||2
1733476490000|2024-12-06 09:14:50|6074.66|6073.96|6074.54|6073.84|6074.79|6074.09|6074.54|6073.84|27
1733476500000|2024-12-06 09:15:00|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|6074.54|6073.84|44
1733476510000|2024-12-06 09:15:10|6075.04|6074.34|6074.79|6074.09|6075.04|6074.34|6074.79|6074.09|53
1733476520000|2024-12-06 09:15:20|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|14
1733476530000|2024-12-06 09:15:30|6074.66|6073.96|6074.54|6073.84|6074.66|6073.96|6074.54|6073.84|38
1733476540000|2024-12-06 09:15:40|6074.29|6073.59|6074.54|6073.84|6074.54|6073.84|6074.29|6073.59|37
1733476550000|2024-12-06 09:15:50|||||||||11
1733476560000|2024-12-06 09:16:00|||||||||3
1733476570000|2024-12-06 09:16:10|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.41|6073.71|6
1733476580000|2024-12-06 09:16:20|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.41|6073.71|2
1733476590000|2024-12-06 09:16:30|6074.29|6073.59|6074.04|6073.34|6074.41|6073.71|6074.04|6073.34|24
1733476610000|2024-12-06 09:16:50|6073.79|6073.09|6073.66|6072.96|6073.79|6073.09|6073.66|6072.96|31
1733476620000|2024-12-06 09:17:00|6073.54|6072.84|6073.54|6072.84|6073.54|6072.84|6073.29|6072.59|113
1733476630000|2024-12-06 09:17:10|6073.66|6072.96|6073.54|6072.84|6073.79|6073.09|6073.54|6072.84|51
1733476640000|2024-12-06 09:17:20|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.54|6072.84|17
1733476650000|2024-12-06 09:17:30|6073.54|6072.84|6073.54|6072.84|6073.54|6072.84|6073.54|6072.84|8
1733476670000|2024-12-06 09:17:50|6073.29|6072.59|6073.29|6072.59|6073.41|6072.71|6073.29|6072.59|24
1733476680000|2024-12-06 09:18:00|6073.41|6072.71|6073.54|6072.84|6073.54|6072.84|6073.29|6072.59|31
1733476690000|2024-12-06 09:18:10|6073.66|6072.96|6073.54|6072.84|6073.66|6072.96|6073.54|6072.84|43
1733476700000|2024-12-06 09:18:20|||||||||19
1733476720000|2024-12-06 09:18:40|6073.66|6072.96|6073.54|6072.84|6073.66|6072.96|6073.54|6072.84|19
1733476730000|2024-12-06 09:18:50|6073.29|6072.59|6073.54|6072.84|6073.54|6072.84|6073.29|6072.59|33
1733476740000|2024-12-06 09:19:00|||||||||11
1733476750000|2024-12-06 09:19:10|||||||||5
1733476760000|2024-12-06 09:19:20|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.66|6072.96|10
1733476770000|2024-12-06 09:19:30|6073.66|6072.96|6074.04|6073.34|6074.04|6073.34|6073.66|6072.96|30
1733476780000|2024-12-06 09:19:40|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|28
1733476790000|2024-12-06 09:19:50|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.54|6072.84|15
1733476800000|2024-12-06 09:20:00|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.54|6072.84|12
1733476820000|2024-12-06 09:20:20|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|6073.91|6073.21|33
1733476830000|2024-12-06 09:20:30|6074.16|6073.46|6074.04|6073.34|6074.16|6073.46|6074.04|6073.34|21
1733476840000|2024-12-06 09:20:40|6074.16|6073.46|6074.16|6073.46|6074.16|6073.46|6074.16|6073.46|7
1733476850000|2024-12-06 09:20:50|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|6074.04|6073.34|12
1733476860000|2024-12-06 09:21:00|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|15
1733476870000|2024-12-06 09:21:10|||||||||1
1733476880000|2024-12-06 09:21:20|||||||||30
1733476900000|2024-12-06 09:21:40|6074.41|6073.71|6074.41|6073.71|6074.54|6073.84|6074.29|6073.59|44
1733476910000|2024-12-06 09:21:50|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|6074.41|6073.71|1
1733476920000|2024-12-06 09:22:00|||||||||8
1733476930000|2024-12-06 09:22:10|6074.79|6074.09|6075.04|6074.34|6075.04|6074.34|6074.79|6074.09|71
1733476940000|2024-12-06 09:22:20|6074.91|6074.21|6075.04|6074.34|6075.04|6074.34|6074.91|6074.21|23
1733476950000|2024-12-06 09:22:30|6075.16|6074.46|6075.04|6074.34|6075.29|6074.59|6075.04|6074.34|11
1733476960000|2024-12-06 09:22:40|6075.16|6074.46|6075.04|6074.34|6075.16|6074.46|6075.04|6074.34|11
1733476970000|2024-12-06 09:22:50|6075.29|6074.59|6075.04|6074.34|6075.29|6074.59|6075.04|6074.34|76
1733476980000|2024-12-06 09:23:00|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|57
1733476990000|2024-12-06 09:23:10|6075.54|6074.84|6075.54|6074.84|6075.54|6074.84|6075.41|6074.71|50
1733477000000|2024-12-06 09:23:20|6075.41|6074.71|6075.54|6074.84|6075.54|6074.84|6075.41|6074.71|81
1733477010000|2024-12-06 09:23:30|6075.79|6075.09|6075.79|6075.09|6075.79|6075.09|6075.66|6074.96|40
1733477020000|2024-12-06 09:23:40|6076.04|6075.34|6076.04|6075.34|6076.04|6075.34|6076.04|6075.34|25
1733477030000|2024-12-06 09:23:50|||||||||31
1733477040000|2024-12-06 09:24:00|6075.79|6075.09|6075.54|6074.84|6075.79|6075.09|6075.54|6074.84|29
1733477050000|2024-12-06 09:24:10|6075.66|6074.96|6075.79|6075.09|6075.79|6075.09|6075.54|6074.84|32
1733477060000|2024-12-06 09:24:20|||||||||2
1733477070000|2024-12-06 09:24:30|6075.66|6074.96|6075.54|6074.84|6075.79|6075.09|6075.54|6074.84|12
1733477080000|2024-12-06 09:24:40|||||||||1
1733477090000|2024-12-06 09:24:50|||||||||10
1733477100000|2024-12-06 09:25:00|6075.29|6074.59|6076.04|6075.34|6076.04|6075.34|6075.29|6074.59|93
1733477110000|2024-12-06 09:25:10|6075.91|6075.21|6076.04|6075.34|6076.04|6075.34|6075.91|6075.21|28
1733477120000|2024-12-06 09:25:20|6075.91|6075.21|6076.04|6075.34|6076.04|6075.34|6075.91|6075.21|36
1733477130000|2024-12-06 09:25:30|6075.91|6075.21|6075.79|6075.09|6076.04|6075.34|6075.79|6075.09|18
1733477150000|2024-12-06 09:25:50|||||||||1
1733477160000|2024-12-06 09:26:00|||||||||22
1733477170000|2024-12-06 09:26:10|||||||||9
1733477180000|2024-12-06 09:26:20|6075.54|6074.84|6075.54|6074.84|6075.66|6074.96|6075.54|6074.84|19
1733477190000|2024-12-06 09:26:30|6075.66|6074.96|6075.79|6075.09|6075.79|6075.09|6075.54|6074.84|19
1733477200000|2024-12-06 09:26:40|6075.66|6074.96|6075.79|6075.09|6075.79|6075.09|6075.66|6074.96|31
1733477210000|2024-12-06 09:26:50|6075.66|6074.96|6075.54|6074.84|6075.66|6074.96|6075.54|6074.84|1
1733477220000|2024-12-06 09:27:00|6075.66|6074.96|6075.79|6075.09|6075.79|6075.09|6075.66|6074.96|51
1733477230000|2024-12-06 09:27:10|||||||||1
1733477240000|2024-12-06 09:27:20|||||||||1
1733477250000|2024-12-06 09:27:30|6075.66|6074.96|6075.79|6075.09|6075.79|6075.09|6075.66|6074.96|14
1733477260000|2024-12-06 09:27:40|6075.54|6074.84|6075.54|6074.84|6075.54|6074.84|6075.54|6074.84|20
1733477270000|2024-12-06 09:27:50|6075.41|6074.71|6075.29|6074.59|6075.41|6074.71|6075.29|6074.59|5
1733477290000|2024-12-06 09:28:10|6075.16|6074.46|6074.91|6074.21|6075.16|6074.46|6074.79|6074.09|33
1733477300000|2024-12-06 09:28:20|6075.04|6074.34|6074.79|6074.09|6075.04|6074.34|6074.79|6074.09|15
1733477310000|2024-12-06 09:28:30|6074.91|6074.21|6074.79|6074.09|6074.91|6074.21|6074.79|6074.09|18
1733477320000|2024-12-06 09:28:40|6074.91|6074.21|6074.79|6074.09|6074.91|6074.21|6074.79|6074.09|28
1733477340000|2024-12-06 09:29:00|6074.66|6073.96|6074.79|6074.09|6074.79|6074.09|6074.54|6073.84|48
1733477350000|2024-12-06 09:29:10|6074.66|6073.96|6074.79|6074.09|6074.79|6074.09|6074.66|6073.96|32
1733477360000|2024-12-06 09:29:20|6074.54|6073.84|6074.54|6073.84|6074.79|6074.09|6074.29|6073.59|69
1733477370000|2024-12-06 09:29:30|6074.79|6074.09|6074.79|6074.09|6075.04|6074.34|6074.79|6074.09|88
1733477390000|2024-12-06 09:29:50|6074.91|6074.21|6074.79|6074.09|6074.91|6074.21|6074.79|6074.09|17
1733477400000|2024-12-06 09:30:00|6074.91|6074.21|6074.79|6074.09|6075.04|6074.34|6074.79|6074.09|78
1733477410000|2024-12-06 09:30:10|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|8
1733477420000|2024-12-06 09:30:20|||||||||12
1733477430000|2024-12-06 09:30:30|6075.16|6074.46|6075.04|6074.34|6075.16|6074.46|6075.04|6074.34|17
1733477440000|2024-12-06 09:30:40|6075.16|6074.46|6075.04|6074.34|6075.29|6074.59|6075.04|6074.34|12
1733477450000|2024-12-06 09:30:50|6075.16|6074.46|6075.04|6074.34|6075.29|6074.59|6075.04|6074.34|20
1733477460000|2024-12-06 09:31:00|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|10
1733477470000|2024-12-06 09:31:10|6074.91|6074.21|6075.04|6074.34|6075.04|6074.34|6074.91|6074.21|27
1733477480000|2024-12-06 09:31:20|6074.91|6074.21|6074.79|6074.09|6074.91|6074.21|6074.79|6074.09|33
1733477500000|2024-12-06 09:31:40|6074.91|6074.21|6074.79|6074.09|6074.91|6074.21|6074.79|6074.09|18
1733477510000|2024-12-06 09:31:50|||||||||6
1733477520000|2024-12-06 09:32:00|||||||||20
1733477530000|2024-12-06 09:32:10|6074.91|6074.21|6074.79|6074.09|6075.04|6074.34|6074.79|6074.09|72
1733477540000|2024-12-06 09:32:20|6074.91|6074.21|6074.79|6074.09|6075.04|6074.34|6074.79|6074.09|18
1733477550000|2024-12-06 09:32:30|6074.66|6073.96|6074.66|6073.96|6074.66|6073.96|6074.66|6073.96|32
1733477560000|2024-12-06 09:32:40|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|6074.54|6073.84|29
1733477570000|2024-12-06 09:32:50|||||||||12
1733477580000|2024-12-06 09:33:00|||||||||1
1733477590000|2024-12-06 09:33:10|6074.54|6073.84|6074.79|6074.09|6074.79|6074.09|6074.54|6073.84|27
1733477600000|2024-12-06 09:33:20|6074.91|6074.21|6074.79|6074.09|6075.04|6074.34|6074.79|6074.09|40
1733477620000|2024-12-06 09:33:40|6075.04|6074.34|6074.79|6074.09|6075.04|6074.34|6074.79|6074.09|56
1733477640000|2024-12-06 09:34:00|||||||||6
1733477650000|2024-12-06 09:34:10|||||||||3
1733477680000|2024-12-06 09:34:40|||||||||8
1733477690000|2024-12-06 09:34:50|6074.66|6073.96|6074.79|6074.09|6074.79|6074.09|6074.66|6073.96|56
1733477700000|2024-12-06 09:35:00|6075.04|6074.34|6074.79|6074.09|6075.04|6074.34|6074.79|6074.09|53
1733477710000|2024-12-06 09:35:10|||||||||15
1733477720000|2024-12-06 09:35:20|6074.91|6074.21|6074.79|6074.09|6075.04|6074.34|6074.79|6074.09|62
1733477730000|2024-12-06 09:35:30|||||||||5
1733477750000|2024-12-06 09:35:50|||||||||7
1733477760000|2024-12-06 09:36:00|6074.91|6074.21|6074.79|6074.09|6075.04|6074.34|6074.79|6074.09|101
1733477770000|2024-12-06 09:36:10|6074.91|6074.21|6074.79|6074.09|6075.04|6074.34|6074.79|6074.09|42
1733477780000|2024-12-06 09:36:20|6074.91|6074.21|6075.04|6074.34|6075.04|6074.34|6074.79|6074.09|45
1733477790000|2024-12-06 09:36:30|||||||||2
1733477800000|2024-12-06 09:36:40|6075.16|6074.46|6075.29|6074.59|6075.29|6074.59|6075.16|6074.46|34
1733477810000|2024-12-06 09:36:50|||||||||27
1733477820000|2024-12-06 09:37:00|6075.16|6074.46|6075.29|6074.59|6075.29|6074.59|6075.16|6074.46|18
1733477830000|2024-12-06 09:37:10|6075.41|6074.71|6075.54|6074.84|6075.54|6074.84|6075.41|6074.71|21
1733477840000|2024-12-06 09:37:20|6075.66|6074.96|6075.54|6074.84|6075.66|6074.96|6075.54|6074.84|18
1733477850000|2024-12-06 09:37:30|6075.66|6074.96|6075.79|6075.09|6075.79|6075.09|6075.66|6074.96|4
1733477860000|2024-12-06 09:37:40|6075.66|6074.96|6075.54|6074.84|6075.66|6074.96|6075.54|6074.84|22
1733477870000|2024-12-06 09:37:50|6075.79|6075.09|6075.79|6075.09|6075.79|6075.09|6075.79|6075.09|4
1733477880000|2024-12-06 09:38:00|6075.66|6074.96|6075.66|6074.96|6075.79|6075.09|6075.54|6074.84|24
1733477890000|2024-12-06 09:38:10|6075.79|6075.09|6075.79|6075.09|6075.79|6075.09|6075.66|6074.96|12
1733477900000|2024-12-06 09:38:20|6075.66|6074.96|6075.54|6074.84|6075.66|6074.96|6075.54|6074.84|14
1733477910000|2024-12-06 09:38:30|||||||||7
1733477930000|2024-12-06 09:38:50|6075.29|6074.59|6075.54|6074.84|6075.54|6074.84|6075.29|6074.59|10
1733477940000|2024-12-06 09:39:00|6075.41|6074.71|6075.54|6074.84|6075.54|6074.84|6075.29|6074.59|8
1733477950000|2024-12-06 09:39:10|6075.66|6074.96|6075.66|6074.96|6075.66|6074.96|6075.54|6074.84|16
1733477960000|2024-12-06 09:39:20|6075.79|6075.09|6075.79|6075.09|6075.79|6075.09|6075.79|6075.09|1
1733477980000|2024-12-06 09:39:40|6075.54|6074.84|6075.66|6074.96|6075.79|6075.09|6075.54|6074.84|14
1733477990000|2024-12-06 09:39:50|6075.54|6074.84|6075.54|6074.84|6075.54|6074.84|6075.29|6074.59|19
1733478000000|2024-12-06 09:40:00|||||||||5
1733478010000|2024-12-06 09:40:10|6075.41|6074.71|6075.54|6074.84|6075.54|6074.84|6075.41|6074.71|16
1733478020000|2024-12-06 09:40:20|6075.29|6074.59|6075.54|6074.84|6075.54|6074.84|6075.29|6074.59|6
1733478030000|2024-12-06 09:40:30|6075.41|6074.71|6075.54|6074.84|6075.54|6074.84|6075.41|6074.71|11
1733478040000|2024-12-06 09:40:40|||||||||1
1733478050000|2024-12-06 09:40:50|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|7
1733478060000|2024-12-06 09:41:00|6075.41|6074.71|6075.54|6074.84|6075.54|6074.84|6075.41|6074.71|5
1733478070000|2024-12-06 09:41:10|||||||||2
1733478080000|2024-12-06 09:41:20|6075.41|6074.71|6075.41|6074.71|6075.41|6074.71|6075.29|6074.59|9
1733478090000|2024-12-06 09:41:30|6075.54|6074.84|6075.54|6074.84|6075.54|6074.84|6075.54|6074.84|0
1733478110000|2024-12-06 09:41:50|6075.41|6074.71|6075.54|6074.84|6075.54|6074.84|6075.41|6074.71|8
1733478120000|2024-12-06 09:42:00|6075.41|6074.71|6075.54|6074.84|6075.54|6074.84|6075.29|6074.59|21
1733478140000|2024-12-06 09:42:20|6075.79|6075.09|6075.79|6075.09|6075.79|6075.09|6075.79|6075.09|25
1733478150000|2024-12-06 09:42:30|||||||||1
1733478160000|2024-12-06 09:42:40|||||||||13
1733478170000|2024-12-06 09:42:50|||||||||2
1733478180000|2024-12-06 09:43:00|6075.54|6074.84|6075.54|6074.84|6075.54|6074.84|6075.54|6074.84|22
1733478190000|2024-12-06 09:43:10|6075.29|6074.59|6075.54|6074.84|6075.54|6074.84|6075.29|6074.59|18
1733478210000|2024-12-06 09:43:30|6075.66|6074.96|6075.79|6075.09|6075.79|6075.09|6075.66|6074.96|13
1733478220000|2024-12-06 09:43:40|||||||||1
1733478230000|2024-12-06 09:43:50|6076.04|6075.34|6076.04|6075.34|6076.04|6075.34|6076.04|6075.34|23
1733478240000|2024-12-06 09:44:00|6075.91|6075.21|6076.04|6075.34|6076.04|6075.34|6075.79|6075.09|16
1733478250000|2024-12-06 09:44:10|6075.91|6075.21|6075.79|6075.09|6075.91|6075.21|6075.79|6075.09|26
1733478260000|2024-12-06 09:44:20|6076.04|6075.34|6076.04|6075.34|6076.04|6075.34|6076.04|6075.34|24
1733478280000|2024-12-06 09:44:40|6075.91|6075.21|6075.79|6075.09|6076.04|6075.34|6075.79|6075.09|41
1733478300000|2024-12-06 09:45:00|6075.91|6075.21|6076.04|6075.34|6076.04|6075.34|6075.91|6075.21|49
1733478310000|2024-12-06 09:45:10|||||||||1
1733478330000|2024-12-06 09:45:30|||||||||13
1733478340000|2024-12-06 09:45:40|6076.16|6075.46|6076.29|6075.59|6076.29|6075.59|6076.04|6075.34|15
1733478350000|2024-12-06 09:45:50|||||||||21
1733478360000|2024-12-06 09:46:00|6076.04|6075.34|6076.04|6075.34|6076.04|6075.34|6076.04|6075.34|27
1733478370000|2024-12-06 09:46:10|||||||||3
1733478380000|2024-12-06 09:46:20|6076.29|6075.59|6076.29|6075.59|6076.29|6075.59|6076.29|6075.59|12
1733478390000|2024-12-06 09:46:30|6076.16|6075.46|6076.29|6075.59|6076.29|6075.59|6076.16|6075.46|13
1733478400000|2024-12-06 09:46:40|||||||||2
1733478410000|2024-12-06 09:46:50|6076.16|6075.46|6076.04|6075.34|6076.29|6075.59|6076.04|6075.34|19
1733478420000|2024-12-06 09:47:00|6076.29|6075.59|6076.29|6075.59|6076.29|6075.59|6076.29|6075.59|59
1733478430000|2024-12-06 09:47:10|6076.16|6075.46|6076.29|6075.59|6076.29|6075.59|6076.04|6075.34|24
1733478440000|2024-12-06 09:47:20|6076.54|6075.84|6076.54|6075.84|6076.54|6075.84|6076.54|6075.84|10
1733478450000|2024-12-06 09:47:30|6076.41|6075.71|6076.29|6075.59|6076.54|6075.84|6076.29|6075.59|24
1733478460000|2024-12-06 09:47:40|6076.41|6075.71|6076.29|6075.59|6076.41|6075.71|6076.29|6075.59|10
1733478480000|2024-12-06 09:48:00|||||||||4
1733478500000|2024-12-06 09:48:20|||||||||2
1733478510000|2024-12-06 09:48:30|||||||||1
1733478520000|2024-12-06 09:48:40|6076.54|6075.84|6076.54|6075.84|6076.54|6075.84|6076.54|6075.84|12
1733478530000|2024-12-06 09:48:50|6076.79|6076.09|6076.79|6076.09|6076.79|6076.09|6076.79|6076.09|22
1733478540000|2024-12-06 09:49:00|6076.66|6075.96|6076.79|6076.09|6076.79|6076.09|6076.66|6075.96|8
1733478560000|2024-12-06 09:49:20|||||||||5
1733478570000|2024-12-06 09:49:30|||||||||5
1733478590000|2024-12-06 09:49:50|6076.66|6075.96|6076.54|6075.84|6076.66|6075.96|6076.54|6075.84|12
1733478600000|2024-12-06 09:50:00|6076.29|6075.59|6076.29|6075.59|6076.29|6075.59|6076.29|6075.59|37
1733478610000|2024-12-06 09:50:10|6076.41|6075.71|6076.54|6075.84|6076.54|6075.84|6076.29|6075.59|20
1733478620000|2024-12-06 09:50:20|6076.41|6075.71|6076.29|6075.59|6076.41|6075.71|6076.29|6075.59|4
1733478630000|2024-12-06 09:50:30|6076.41|6075.71|6076.29|6075.59|6076.54|6075.84|6076.29|6075.59|19
1733478650000|2024-12-06 09:50:50|||||||||1
1733478660000|2024-12-06 09:51:00|6076.16|6075.46|6076.04|6075.34|6076.16|6075.46|6076.04|6075.34|30
1733478670000|2024-12-06 09:51:10|||||||||6
1733478680000|2024-12-06 09:51:20|6075.79|6075.09|6075.79|6075.09|6075.79|6075.09|6075.79|6075.09|6
1733478690000|2024-12-06 09:51:30|||||||||5
1733478710000|2024-12-06 09:51:50|6075.66|6074.96|6075.79|6075.09|6075.79|6075.09|6075.66|6074.96|55
1733478720000|2024-12-06 09:52:00|6075.66|6074.96|6075.79|6075.09|6075.79|6075.09|6075.54|6074.84|26
1733478730000|2024-12-06 09:52:10|6076.04|6075.34|6076.04|6075.34|6076.04|6075.34|6076.04|6075.34|29
1733478740000|2024-12-06 09:52:20|6075.91|6075.21|6076.04|6075.34|6076.04|6075.34|6075.79|6075.09|9
1733478750000|2024-12-06 09:52:30|6075.91|6075.21|6075.79|6075.09|6075.91|6075.21|6075.79|6075.09|5
1733478760000|2024-12-06 09:52:40|||||||||1
1733478770000|2024-12-06 09:52:50|6075.66|6074.96|6075.54|6074.84|6075.66|6074.96|6075.54|6074.84|28
1733478780000|2024-12-06 09:53:00|6075.66|6074.96|6075.79|6075.09|6075.79|6075.09|6075.54|6074.84|61
1733478800000|2024-12-06 09:53:20|6076.04|6075.34|6075.79|6075.09|6076.04|6075.34|6075.79|6075.09|13
1733478810000|2024-12-06 09:53:30|6075.91|6075.21|6076.04|6075.34|6076.04|6075.34|6075.79|6075.09|10
1733478820000|2024-12-06 09:53:40|6075.91|6075.21|6075.79|6075.09|6076.04|6075.34|6075.79|6075.09|0
1733478840000|2024-12-06 09:54:00|6076.04|6075.34|6076.04|6075.34|6076.04|6075.34|6076.04|6075.34|8
1733478860000|2024-12-06 09:54:20|||||||||4
1733478880000|2024-12-06 09:54:40|6076.29|6075.59|6076.29|6075.59|6076.29|6075.59|6076.04|6075.34|35
1733478890000|2024-12-06 09:54:50|6076.16|6075.46|6076.04|6075.34|6076.16|6075.46|6076.04|6075.34|16
1733478900000|2024-12-06 09:55:00|6075.91|6075.21|6076.04|6075.34|6076.04|6075.34|6075.91|6075.21|14
1733478920000|2024-12-06 09:55:20|6075.91|6075.21|6076.04|6075.34|6076.04|6075.34|6075.91|6075.21|16
1733478930000|2024-12-06 09:55:30|||||||||4
1733478940000|2024-12-06 09:55:40|6075.91|6075.21|6075.79|6075.09|6076.04|6075.34|6075.79|6075.09|7
1733478950000|2024-12-06 09:55:50|6075.66|6074.96|6075.79|6075.09|6075.79|6075.09|6075.66|6074.96|6
1733478960000|2024-12-06 09:56:00|6075.66|6074.96|6075.79|6075.09|6075.79|6075.09|6075.66|6074.96|0
1733478970000|2024-12-06 09:56:10|6075.66|6074.96|6075.54|6074.84|6075.66|6074.96|6075.54|6074.84|7
1733478980000|2024-12-06 09:56:20|6075.66|6074.96|6075.54|6074.84|6075.79|6075.09|6075.54|6074.84|20
1733478990000|2024-12-06 09:56:30|||||||||28
1733479000000|2024-12-06 09:56:40|6075.41|6074.71|6075.29|6074.59|6075.41|6074.71|6075.29|6074.59|6
1733479010000|2024-12-06 09:56:50|||||||||1
1733479020000|2024-12-06 09:57:00|6075.04|6074.34|6074.79|6074.09|6075.04|6074.34|6074.79|6074.09|38
1733479030000|2024-12-06 09:57:10|||||||||13
1733479050000|2024-12-06 09:57:30|||||||||4
1733479070000|2024-12-06 09:57:50|6074.66|6073.96|6074.79|6074.09|6074.79|6074.09|6074.66|6073.96|46
1733479080000|2024-12-06 09:58:00|6074.91|6074.21|6074.79|6074.09|6074.91|6074.21|6074.79|6074.09|23
1733479100000|2024-12-06 09:58:20|||||||||24
1733479110000|2024-12-06 09:58:30|||||||||2
1733479130000|2024-12-06 09:58:50|||||||||9
1733479140000|2024-12-06 09:59:00|6074.91|6074.21|6075.04|6074.34|6075.04|6074.34|6074.91|6074.21|22
1733479170000|2024-12-06 09:59:30|6074.79|6074.09|6075.04|6074.34|6075.04|6074.34|6074.79|6074.09|20
1733479190000|2024-12-06 09:59:50|6074.91|6074.21|6074.79|6074.09|6074.91|6074.21|6074.79|6074.09|9
1733479200000|2024-12-06 10:00:00|6075.04|6074.34|6075.16|6074.46|6075.16|6074.46|6075.04|6074.34|37
1733479210000|2024-12-06 10:00:10|6075.04|6074.34|6075.04|6074.34|6075.16|6074.46|6075.04|6074.34|5
1733479220000|2024-12-06 10:00:20|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|6
1733479230000|2024-12-06 10:00:30|||||||||9
1733479240000|2024-12-06 10:00:40|6074.91|6074.21|6074.79|6074.09|6074.91|6074.21|6074.79|6074.09|19
1733479250000|2024-12-06 10:00:50|6074.91|6074.21|6074.79|6074.09|6074.91|6074.21|6074.79|6074.09|1
1733479260000|2024-12-06 10:01:00|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|16
1733479270000|2024-12-06 10:01:10|||||||||11
1733479280000|2024-12-06 10:01:20|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.29|6073.59|31
1733479290000|2024-12-06 10:01:30|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.41|6073.71|26
1733479300000|2024-12-06 10:01:40|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.29|6073.59|16
1733479310000|2024-12-06 10:01:50|||||||||2
1733479320000|2024-12-06 10:02:00|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|6074.66|6073.96|54
1733479330000|2024-12-06 10:02:10|||||||||24
1733479350000|2024-12-06 10:02:30|6074.66|6073.96|6074.54|6073.84|6074.66|6073.96|6074.54|6073.84|15
1733479360000|2024-12-06 10:02:40|6074.66|6073.96|6074.66|6073.96|6074.79|6074.09|6074.54|6073.84|32
1733479370000|2024-12-06 10:02:50|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|1
1733479380000|2024-12-06 10:03:00|||||||||2
1733479390000|2024-12-06 10:03:10|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|28
1733479400000|2024-12-06 10:03:20|6074.91|6074.21|6074.91|6074.21|6075.04|6074.34|6074.79|6074.09|33
1733479410000|2024-12-06 10:03:30|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|6074.66|6073.96|26
1733479420000|2024-12-06 10:03:40|6074.66|6073.96|6074.54|6073.84|6074.66|6073.96|6074.54|6073.84|9
1733479430000|2024-12-06 10:03:50|||||||||1
1733479440000|2024-12-06 10:04:00|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.04|6073.34|140
1733479450000|2024-12-06 10:04:10|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.41|6073.71|24
1733479460000|2024-12-06 10:04:20|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.41|6073.71|42
1733479480000|2024-12-06 10:04:40|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.41|6073.71|17
1733479490000|2024-12-06 10:04:50|6074.66|6073.96|6074.79|6074.09|6074.79|6074.09|6074.54|6073.84|54
1733479500000|2024-12-06 10:05:00|||||||||8
1733479510000|2024-12-06 10:05:10|6074.66|6073.96|6074.54|6073.84|6074.79|6074.09|6074.54|6073.84|33
1733479520000|2024-12-06 10:05:20|6074.79|6074.09|6074.54|6073.84|6074.79|6074.09|6074.54|6073.84|22
1733479530000|2024-12-06 10:05:30|||||||||1
1733479540000|2024-12-06 10:05:40|6074.41|6073.71|6074.29|6073.59|6074.41|6073.71|6074.29|6073.59|13
1733479550000|2024-12-06 10:05:50|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|12
1733479560000|2024-12-06 10:06:00|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|31
1733479570000|2024-12-06 10:06:10|6074.16|6073.46|6074.04|6073.34|6074.16|6073.46|6074.04|6073.34|16
1733479580000|2024-12-06 10:06:20|6074.16|6073.46|6074.04|6073.34|6074.29|6073.59|6074.04|6073.34|19
1733479590000|2024-12-06 10:06:30|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.91|6073.21|18
1733479600000|2024-12-06 10:06:40|6073.79|6073.09|6073.91|6073.21|6074.04|6073.34|6073.79|6073.09|23
1733479610000|2024-12-06 10:06:50|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|11
1733479620000|2024-12-06 10:07:00|||||||||5
1733479630000|2024-12-06 10:07:10|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.91|6073.21|10
1733479640000|2024-12-06 10:07:20|||||||||1
1733479650000|2024-12-06 10:07:30|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.79|6073.09|9
1733479660000|2024-12-06 10:07:40|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.79|6073.09|7
1733479670000|2024-12-06 10:07:50|||||||||1
1733479680000|2024-12-06 10:08:00|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|22
1733479690000|2024-12-06 10:08:10|6073.54|6072.84|6073.29|6072.59|6073.54|6072.84|6073.29|6072.59|30
1733479710000|2024-12-06 10:08:30|||||||||15
1733479720000|2024-12-06 10:08:40|6073.41|6072.71|6073.29|6072.59|6073.54|6072.84|6073.29|6072.59|28
1733479730000|2024-12-06 10:08:50|6073.41|6072.71|6073.54|6072.84|6073.54|6072.84|6073.41|6072.71|17
1733479740000|2024-12-06 10:09:00|6073.66|6072.96|6073.66|6072.96|6073.66|6072.96|6073.66|6072.96|1
1733479750000|2024-12-06 10:09:10|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.66|6072.96|15
1733479760000|2024-12-06 10:09:20|6073.66|6072.96|6073.54|6072.84|6073.79|6073.09|6073.54|6072.84|13
1733479770000|2024-12-06 10:09:30|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|9
1733479780000|2024-12-06 10:09:40|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.54|6072.84|10
1733479790000|2024-12-06 10:09:50|6073.66|6072.96|6073.66|6072.96|6073.66|6072.96|6073.54|6072.84|10
1733479800000|2024-12-06 10:10:00|6073.79|6073.09|6073.54|6072.84|6073.79|6073.09|6073.54|6072.84|17
1733479820000|2024-12-06 10:10:20|6073.41|6072.71|6073.41|6072.71|6073.54|6072.84|6073.29|6072.59|41
1733479830000|2024-12-06 10:10:30|6073.54|6072.84|6074.04|6073.34|6074.04|6073.34|6073.54|6072.84|44
1733479850000|2024-12-06 10:10:50|6074.29|6073.59|6074.54|6073.84|6074.54|6073.84|6074.29|6073.59|47
1733479860000|2024-12-06 10:11:00|6074.41|6073.71|6074.41|6073.71|6074.41|6073.71|6074.29|6073.59|8
1733479870000|2024-12-06 10:11:10|6074.54|6073.84|6074.29|6073.59|6074.54|6073.84|6074.29|6073.59|7
1733479880000|2024-12-06 10:11:20|6074.41|6073.71|6074.29|6073.59|6074.41|6073.71|6074.29|6073.59|14
1733479890000|2024-12-06 10:11:30|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.16|6073.46|13
1733479910000|2024-12-06 10:11:50|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|6074.41|6073.71|25
1733479920000|2024-12-06 10:12:00|||||||||18
1733479930000|2024-12-06 10:12:10|6074.41|6073.71|6074.29|6073.59|6074.54|6073.84|6074.29|6073.59|32
1733479940000|2024-12-06 10:12:20|6074.04|6073.34|6073.91|6073.21|6074.04|6073.34|6073.91|6073.21|7
1733479950000|2024-12-06 10:12:30|6074.04|6073.34|6073.91|6073.21|6074.04|6073.34|6073.79|6073.09|21
1733479960000|2024-12-06 10:12:40|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|3
1733479970000|2024-12-06 10:12:50|6074.29|6073.59|6074.04|6073.34|6074.29|6073.59|6074.04|6073.34|17
1733479980000|2024-12-06 10:13:00|6074.16|6073.46|6074.04|6073.34|6074.29|6073.59|6074.04|6073.34|24
1733480000000|2024-12-06 10:13:20|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|7
1733480010000|2024-12-06 10:13:30|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.16|6073.46|2
1733480020000|2024-12-06 10:13:40|6074.16|6073.46|6074.04|6073.34|6074.29|6073.59|6074.04|6073.34|9
1733480040000|2024-12-06 10:14:00|6073.79|6073.09|6073.79|6073.09|6073.91|6073.21|6073.79|6073.09|18
1733480050000|2024-12-06 10:14:10|6073.54|6072.84|6073.29|6072.59|6073.54|6072.84|6073.29|6072.59|39
1733480060000|2024-12-06 10:14:20|||||||||5
1733480070000|2024-12-06 10:14:30|6073.04|6072.34|6073.04|6072.34|6073.29|6072.59|6073.04|6072.34|66
1733480090000|2024-12-06 10:14:50|6072.79|6072.09|6072.54|6071.84|6072.79|6072.09|6072.54|6071.84|107
1733480100000|2024-12-06 10:15:00|||||||||22
1733480110000|2024-12-06 10:15:10|6072.66|6071.96|6072.79|6072.09|6072.79|6072.09|6072.54|6071.84|29
1733480120000|2024-12-06 10:15:20|6072.54|6071.84|6072.66|6071.96|6072.79|6072.09|6072.54|6071.84|24
1733480130000|2024-12-06 10:15:30|6072.79|6072.09|6072.79|6072.09|6072.79|6072.09|6072.54|6071.84|41
1733480140000|2024-12-06 10:15:40|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|9
1733480150000|2024-12-06 10:15:50|6072.91|6072.21|6073.04|6072.34|6073.04|6072.34|6072.91|6072.21|11
1733480160000|2024-12-06 10:16:00|6073.16|6072.46|6073.29|6072.59|6073.29|6072.59|6073.16|6072.46|33
1733480170000|2024-12-06 10:16:10|||||||||5
1733480180000|2024-12-06 10:16:20|||||||||1
1733480190000|2024-12-06 10:16:30|||||||||2
1733480210000|2024-12-06 10:16:50|||||||||11
1733480220000|2024-12-06 10:17:00|6073.54|6072.84|6073.29|6072.59|6073.54|6072.84|6073.29|6072.59|32
1733480230000|2024-12-06 10:17:10|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|13
1733480240000|2024-12-06 10:17:20|6073.16|6072.46|6073.29|6072.59|6073.29|6072.59|6073.16|6072.46|57
1733480250000|2024-12-06 10:17:30|6073.16|6072.46|6073.29|6072.59|6073.29|6072.59|6073.16|6072.46|12
1733480260000|2024-12-06 10:17:40|6073.16|6072.46|6073.29|6072.59|6073.29|6072.59|6073.04|6072.34|19
1733480270000|2024-12-06 10:17:50|6073.16|6072.46|6073.04|6072.34|6073.16|6072.46|6073.04|6072.34|3
1733480280000|2024-12-06 10:18:00|6073.16|6072.46|6073.04|6072.34|6073.29|6072.59|6073.04|6072.34|7
1733480290000|2024-12-06 10:18:10|6073.16|6072.46|6073.29|6072.59|6073.29|6072.59|6073.04|6072.34|18
1733480310000|2024-12-06 10:18:30|||||||||1
1733480320000|2024-12-06 10:18:40|6073.16|6072.46|6073.04|6072.34|6073.16|6072.46|6073.04|6072.34|6
1733480330000|2024-12-06 10:18:50|6073.16|6072.46|6073.29|6072.59|6073.29|6072.59|6073.16|6072.46|7
1733480340000|2024-12-06 10:19:00|||||||||1
1733480350000|2024-12-06 10:19:10|||||||||2
1733480360000|2024-12-06 10:19:20|||||||||2
1733480370000|2024-12-06 10:19:30|6073.54|6072.84|6073.54|6072.84|6073.54|6072.84|6073.54|6072.84|11
1733480380000|2024-12-06 10:19:40|6073.66|6072.96|6073.79|6073.09|6074.04|6073.34|6073.66|6072.96|39
1733480390000|2024-12-06 10:19:50|||||||||15
1733480400000|2024-12-06 10:20:00|||||||||6
1733480410000|2024-12-06 10:20:10|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|12
1733480430000|2024-12-06 10:20:30|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|17
1733480450000|2024-12-06 10:20:50|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|6073.79|6073.09|18
1733480460000|2024-12-06 10:21:00|6074.16|6073.46|6074.16|6073.46|6074.29|6073.59|6074.04|6073.34|25
1733480470000|2024-12-06 10:21:10|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|6074.04|6073.34|5
1733480480000|2024-12-06 10:21:20|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.16|6073.46|15
1733480490000|2024-12-06 10:21:30|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.16|6073.46|6
1733480510000|2024-12-06 10:21:50|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.41|6073.71|11
1733480520000|2024-12-06 10:22:00|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.41|6073.71|26
1733480530000|2024-12-06 10:22:10|||||||||1
1733480540000|2024-12-06 10:22:20|6074.29|6073.59|6074.54|6073.84|6074.54|6073.84|6074.29|6073.59|21
1733480550000|2024-12-06 10:22:30|||||||||1
1733480560000|2024-12-06 10:22:40|6074.41|6073.71|6074.29|6073.59|6074.41|6073.71|6074.29|6073.59|12
1733480570000|2024-12-06 10:22:50|6074.16|6073.46|6074.04|6073.34|6074.16|6073.46|6074.04|6073.34|23
1733480580000|2024-12-06 10:23:00|6073.91|6073.21|6073.79|6073.09|6074.04|6073.34|6073.79|6073.09|28
1733480590000|2024-12-06 10:23:10|||||||||1
1733480610000|2024-12-06 10:23:30|6073.66|6072.96|6073.54|6072.84|6073.66|6072.96|6073.54|6072.84|38
1733480620000|2024-12-06 10:23:40|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|10
1733480630000|2024-12-06 10:23:50|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.54|6072.84|16
1733480640000|2024-12-06 10:24:00|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|16
1733480660000|2024-12-06 10:24:20|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|8
1733480670000|2024-12-06 10:24:30|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|5
1733480680000|2024-12-06 10:24:40|6074.66|6073.96|6074.79|6074.09|6074.79|6074.09|6074.66|6073.96|22
1733480690000|2024-12-06 10:24:50|6074.54|6073.84|6074.54|6073.84|6074.79|6074.09|6074.54|6073.84|21
1733480700000|2024-12-06 10:25:00|6074.66|6073.96|6074.54|6073.84|6074.79|6074.09|6074.54|6073.84|35
1733480710000|2024-12-06 10:25:10|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|13
1733480730000|2024-12-06 10:25:30|||||||||67
1733480740000|2024-12-06 10:25:40|6074.04|6073.34|6074.16|6073.46|6074.16|6073.46|6074.04|6073.34|18
1733480750000|2024-12-06 10:25:50|6074.04|6073.34|6074.16|6073.46|6074.16|6073.46|6074.04|6073.34|11
1733480760000|2024-12-06 10:26:00|6074.04|6073.34|6074.04|6073.34|6074.29|6073.59|6074.04|6073.34|9
1733480770000|2024-12-06 10:26:10|||||||||1
1733480790000|2024-12-06 10:26:30|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.91|6073.21|10
1733480810000|2024-12-06 10:26:50|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.04|6073.34|34
1733480820000|2024-12-06 10:27:00|||||||||2
1733480830000|2024-12-06 10:27:10|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|16
1733480840000|2024-12-06 10:27:20|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|19
1733480850000|2024-12-06 10:27:30|6074.41|6073.71|6074.29|6073.59|6074.41|6073.71|6074.29|6073.59|10
1733480860000|2024-12-06 10:27:40|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.41|6073.71|4
1733480870000|2024-12-06 10:27:50|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.41|6073.71|11
1733480890000|2024-12-06 10:28:10|6074.66|6073.96|6074.79|6074.09|6074.79|6074.09|6074.66|6073.96|10
1733480910000|2024-12-06 10:28:30|||||||||11
1733480920000|2024-12-06 10:28:40|||||||||4
1733480930000|2024-12-06 10:28:50|||||||||1
1733480940000|2024-12-06 10:29:00|6074.91|6074.21|6074.79|6074.09|6075.04|6074.34|6074.79|6074.09|64
1733480960000|2024-12-06 10:29:20|6074.91|6074.21|6074.79|6074.09|6074.91|6074.21|6074.79|6074.09|12
1733480970000|2024-12-06 10:29:30|6074.91|6074.21|6074.79|6074.09|6074.91|6074.21|6074.79|6074.09|4
1733480990000|2024-12-06 10:29:50|6074.91|6074.21|6074.79|6074.09|6074.91|6074.21|6074.79|6074.09|6
1733481010000|2024-12-06 10:30:10|6074.66|6073.96|6074.54|6073.84|6074.66|6073.96|6074.54|6073.84|11
1733481020000|2024-12-06 10:30:20|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.29|6073.59|21
1733481030000|2024-12-06 10:30:30|6074.66|6073.96|6074.79|6074.09|6074.79|6074.09|6074.66|6073.96|8
1733481040000|2024-12-06 10:30:40|6074.66|6073.96|6074.54|6073.84|6074.66|6073.96|6074.54|6073.84|8
1733481050000|2024-12-06 10:30:50|6074.66|6073.96|6074.79|6074.09|6074.79|6074.09|6074.66|6073.96|12
1733481060000|2024-12-06 10:31:00|6074.66|6073.96|6074.54|6073.84|6074.79|6074.09|6074.54|6073.84|24
1733481070000|2024-12-06 10:31:10|6074.66|6073.96|6074.54|6073.84|6074.66|6073.96|6074.54|6073.84|8
1733481080000|2024-12-06 10:31:20|6074.66|6073.96|6074.54|6073.84|6074.79|6074.09|6074.54|6073.84|13
1733481090000|2024-12-06 10:31:30|6074.66|6073.96|6074.79|6074.09|6074.79|6074.09|6074.66|6073.96|4
1733481110000|2024-12-06 10:31:50|6074.66|6073.96|6074.54|6073.84|6074.66|6073.96|6074.54|6073.84|19
1733481120000|2024-12-06 10:32:00|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|36
1733481140000|2024-12-06 10:32:20|6074.66|6073.96|6074.54|6073.84|6074.66|6073.96|6074.54|6073.84|7
1733481150000|2024-12-06 10:32:30|6074.66|6073.96|6074.79|6074.09|6074.79|6074.09|6074.66|6073.96|17
1733481160000|2024-12-06 10:32:40|6074.66|6073.96|6074.79|6074.09|6074.79|6074.09|6074.54|6073.84|4
1733481170000|2024-12-06 10:32:50|6074.66|6073.96|6074.79|6074.09|6074.79|6074.09|6074.54|6073.84|15
1733481180000|2024-12-06 10:33:00|6074.66|6073.96|6074.54|6073.84|6074.79|6074.09|6074.54|6073.84|8
1733481190000|2024-12-06 10:33:10|6074.66|6073.96|6074.79|6074.09|6074.79|6074.09|6074.66|6073.96|11
1733481200000|2024-12-06 10:33:20|6075.04|6074.34|6075.54|6074.84|6075.54|6074.84|6075.04|6074.34|38
1733481210000|2024-12-06 10:33:30|6075.66|6074.96|6075.54|6074.84|6075.66|6074.96|6075.54|6074.84|28
1733481220000|2024-12-06 10:33:40|||||||||2
1733481230000|2024-12-06 10:33:50|6075.41|6074.71|6075.41|6074.71|6075.41|6074.71|6075.41|6074.71|5
1733481240000|2024-12-06 10:34:00|6075.29|6074.59|6075.29|6074.59|6075.41|6074.71|6075.29|6074.59|10
1733481250000|2024-12-06 10:34:10|6075.16|6074.46|6075.16|6074.46|6075.16|6074.46|6075.04|6074.34|5
1733481260000|2024-12-06 10:34:20|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|11
1733481270000|2024-12-06 10:34:30|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|6075.16|6074.46|7
1733481280000|2024-12-06 10:34:40|||||||||1
1733481290000|2024-12-06 10:34:50|6075.41|6074.71|6075.54|6074.84|6075.54|6074.84|6075.41|6074.71|11
1733481300000|2024-12-06 10:35:00|6075.41|6074.71|6075.54|6074.84|6075.54|6074.84|6075.29|6074.59|13
1733481310000|2024-12-06 10:35:10|6075.41|6074.71|6075.29|6074.59|6075.41|6074.71|6075.29|6074.59|2
1733481320000|2024-12-06 10:35:20|||||||||14
1733481330000|2024-12-06 10:35:30|6075.41|6074.71|6075.54|6074.84|6075.54|6074.84|6075.41|6074.71|8
1733481350000|2024-12-06 10:35:50|||||||||2
1733481360000|2024-12-06 10:36:00|||||||||40
1733481370000|2024-12-06 10:36:10|||||||||48
1733481380000|2024-12-06 10:36:20|||||||||15
1733481390000|2024-12-06 10:36:30|||||||||1
1733481410000|2024-12-06 10:36:50|6075.79|6075.09|6075.79|6075.09|6075.79|6075.09|6075.79|6075.09|13
1733481420000|2024-12-06 10:37:00|||||||||2
1733481430000|2024-12-06 10:37:10|6075.66|6074.96|6075.54|6074.84|6075.66|6074.96|6075.54|6074.84|15
1733481440000|2024-12-06 10:37:20|6075.79|6075.09|6075.79|6075.09|6075.79|6075.09|6075.79|6075.09|4
1733481460000|2024-12-06 10:37:40|6075.66|6074.96|6075.66|6074.96|6075.66|6074.96|6075.54|6074.84|11
1733481470000|2024-12-06 10:37:50|6075.54|6074.84|6075.79|6075.09|6075.79|6075.09|6075.54|6074.84|2
1733481480000|2024-12-06 10:38:00|||||||||28
1733481500000|2024-12-06 10:38:20|6075.66|6074.96|6075.54|6074.84|6075.79|6075.09|6075.54|6074.84|30
1733481510000|2024-12-06 10:38:30|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|9
1733481520000|2024-12-06 10:38:40|6075.54|6074.84|6075.54|6074.84|6075.54|6074.84|6075.41|6074.71|18
1733481530000|2024-12-06 10:38:50|||||||||1
1733481540000|2024-12-06 10:39:00|||||||||1
1733481550000|2024-12-06 10:39:10|||||||||32
1733481560000|2024-12-06 10:39:20|||||||||1
1733481570000|2024-12-06 10:39:30|6075.66|6074.96|6075.54|6074.84|6075.79|6075.09|6075.54|6074.84|45
1733481580000|2024-12-06 10:39:40|6075.41|6074.71|6075.41|6074.71|6075.41|6074.71|6075.41|6074.71|10
1733481590000|2024-12-06 10:39:50|6075.29|6074.59|6075.54|6074.84|6075.54|6074.84|6075.29|6074.59|1
1733481600000|2024-12-06 10:40:00|6075.41|6074.71|6075.54|6074.84|6075.54|6074.84|6075.29|6074.59|6
1733481610000|2024-12-06 10:40:10|6075.41|6074.71|6075.41|6074.71|6075.41|6074.71|6075.41|6074.71|2
1733481620000|2024-12-06 10:40:20|6075.29|6074.59|6075.54|6074.84|6075.54|6074.84|6075.29|6074.59|2
1733481630000|2024-12-06 10:40:30|||||||||19
1733481640000|2024-12-06 10:40:40|6075.79|6075.09|6075.79|6075.09|6075.79|6075.09|6075.79|6075.09|23
1733481650000|2024-12-06 10:40:50|6075.54|6074.84|6075.79|6075.09|6075.79|6075.09|6075.54|6074.84|10
1733481660000|2024-12-06 10:41:00|6075.54|6074.84|6075.54|6074.84|6075.54|6074.84|6075.54|6074.84|18
1733481680000|2024-12-06 10:41:20|||||||||15
1733481690000|2024-12-06 10:41:30|6075.66|6074.96|6075.54|6074.84|6075.79|6075.09|6075.54|6074.84|12
1733481700000|2024-12-06 10:41:40|6075.66|6074.96|6075.79|6075.09|6075.79|6075.09|6075.66|6074.96|6
1733481720000|2024-12-06 10:42:00|||||||||2
1733481730000|2024-12-06 10:42:10|||||||||7
1733481750000|2024-12-06 10:42:30|||||||||1
1733481760000|2024-12-06 10:42:40|||||||||18
1733481770000|2024-12-06 10:42:50|6075.66|6074.96|6075.79|6075.09|6075.79|6075.09|6075.54|6074.84|19
1733481780000|2024-12-06 10:43:00|6075.66|6074.96|6075.29|6074.59|6075.79|6075.09|6075.29|6074.59|30
1733481800000|2024-12-06 10:43:20|6075.16|6074.46|6075.16|6074.46|6075.16|6074.46|6075.04|6074.34|15
1733481810000|2024-12-06 10:43:30|6075.29|6074.59|6075.04|6074.34|6075.29|6074.59|6075.04|6074.34|37
1733481820000|2024-12-06 10:43:40|6074.91|6074.21|6074.79|6074.09|6074.91|6074.21|6074.79|6074.09|2
1733481830000|2024-12-06 10:43:50|6074.91|6074.21|6074.79|6074.09|6075.04|6074.34|6074.79|6074.09|22
1733481860000|2024-12-06 10:44:20|||||||||2
1733481870000|2024-12-06 10:44:30|||||||||6
1733481880000|2024-12-06 10:44:40|||||||||13
1733481890000|2024-12-06 10:44:50|6074.54|6073.84|6074.29|6073.59|6074.54|6073.84|6074.29|6073.59|42
1733481900000|2024-12-06 10:45:00|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.41|6073.71|17
1733481920000|2024-12-06 10:45:20|6074.29|6073.59|6074.54|6073.84|6074.54|6073.84|6074.29|6073.59|10
1733481940000|2024-12-06 10:45:40|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.29|6073.59|19
1733481950000|2024-12-06 10:45:50|6074.41|6073.71|6074.29|6073.59|6074.54|6073.84|6074.29|6073.59|23
1733481960000|2024-12-06 10:46:00|6074.41|6073.71|6074.29|6073.59|6074.54|6073.84|6074.29|6073.59|11
1733481970000|2024-12-06 10:46:10|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.41|6073.71|9
1733481980000|2024-12-06 10:46:20|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.41|6073.71|15
1733481990000|2024-12-06 10:46:30|||||||||1
1733482000000|2024-12-06 10:46:40|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|18
1733482010000|2024-12-06 10:46:50|6074.66|6073.96|6074.04|6073.34|6074.66|6073.96|6074.04|6073.34|55
1733482020000|2024-12-06 10:47:00|6074.16|6073.46|6074.16|6073.46|6074.16|6073.46|6074.16|6073.46|33
1733482030000|2024-12-06 10:47:10|6074.04|6073.34|6074.29|6073.59|6074.29|6073.59|6074.04|6073.34|17
1733482040000|2024-12-06 10:47:20|||||||||2
1733482050000|2024-12-06 10:47:30|||||||||30
1733482060000|2024-12-06 10:47:40|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.16|6073.46|13
1733482070000|2024-12-06 10:47:50|||||||||2
1733482100000|2024-12-06 10:48:20|||||||||1
1733482110000|2024-12-06 10:48:30|6074.16|6073.46|6074.04|6073.34|6074.16|6073.46|6074.04|6073.34|11
1733482120000|2024-12-06 10:48:40|6074.16|6073.46|6074.04|6073.34|6074.16|6073.46|6074.04|6073.34|12
1733482130000|2024-12-06 10:48:50|6074.16|6073.46|6074.04|6073.34|6074.16|6073.46|6074.04|6073.34|30
1733482150000|2024-12-06 10:49:10|6074.29|6073.59|6074.04|6073.34|6074.29|6073.59|6074.04|6073.34|26
1733482160000|2024-12-06 10:49:20|||||||||1
1733482170000|2024-12-06 10:49:30|||||||||3
1733482180000|2024-12-06 10:49:40|6073.91|6073.21|6073.79|6073.09|6073.91|6073.21|6073.79|6073.09|33
1733482190000|2024-12-06 10:49:50|6073.54|6072.84|6073.54|6072.84|6073.54|6072.84|6073.41|6072.71|68
1733482210000|2024-12-06 10:50:10|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|34
1733482240000|2024-12-06 10:50:40|||||||||1
1733482260000|2024-12-06 10:51:00|||||||||4
1733482270000|2024-12-06 10:51:10|||||||||1
1733482280000|2024-12-06 10:51:20|6073.66|6072.96|6073.54|6072.84|6073.79|6073.09|6073.54|6072.84|36
1733482290000|2024-12-06 10:51:30|||||||||21
1733482300000|2024-12-06 10:51:40|6073.41|6072.71|6073.41|6072.71|6073.54|6072.84|6073.29|6072.59|16
1733482310000|2024-12-06 10:51:50|6073.29|6072.59|6073.54|6072.84|6073.54|6072.84|6073.29|6072.59|8
1733482320000|2024-12-06 10:52:00|6073.41|6072.71|6073.29|6072.59|6073.41|6072.71|6073.29|6072.59|16
1733482330000|2024-12-06 10:52:10|||||||||1
1733482340000|2024-12-06 10:52:20|||||||||3
1733482350000|2024-12-06 10:52:30|||||||||29
1733482360000|2024-12-06 10:52:40|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|16
1733482380000|2024-12-06 10:53:00|6072.91|6072.21|6072.79|6072.09|6072.91|6072.21|6072.29|6071.59|157
1733482390000|2024-12-06 10:53:10|6072.54|6071.84|6072.79|6072.09|6072.79|6072.09|6072.54|6071.84|38
1733482400000|2024-12-06 10:53:20|6072.66|6071.96|6072.79|6072.09|6072.79|6072.09|6072.66|6071.96|36
1733482410000|2024-12-06 10:53:30|6072.66|6071.96|6072.54|6071.84|6072.79|6072.09|6072.54|6071.84|16
1733482420000|2024-12-06 10:53:40|6072.66|6071.96|6072.79|6072.09|6072.79|6072.09|6072.54|6071.84|57
1733482430000|2024-12-06 10:53:50|6072.66|6071.96|6072.66|6071.96|6072.79|6072.09|6072.54|6071.84|17
1733482440000|2024-12-06 10:54:00|6072.79|6072.09|6072.54|6071.84|6072.79|6072.09|6072.54|6071.84|40
1733482460000|2024-12-06 10:54:20|||||||||1
1733482470000|2024-12-06 10:54:30|||||||||2
1733482480000|2024-12-06 10:54:40|||||||||4
1733482490000|2024-12-06 10:54:50|6072.29|6071.59|6072.29|6071.59|6072.29|6071.59|6072.29|6071.59|36
1733482500000|2024-12-06 10:55:00|6072.54|6071.84|6072.41|6071.71|6072.54|6071.84|6072.41|6071.71|53
1733482510000|2024-12-06 10:55:10|6072.29|6071.59|6072.41|6071.71|6072.54|6071.84|6072.29|6071.59|15
1733482520000|2024-12-06 10:55:20|6072.29|6071.59|6072.29|6071.59|6072.29|6071.59|6072.29|6071.59|0
1733482530000|2024-12-06 10:55:30|||||||||19
1733482540000|2024-12-06 10:55:40|||||||||2
1733482550000|2024-12-06 10:55:50|||||||||3
1733482560000|2024-12-06 10:56:00|6072.54|6071.84|6072.79|6072.09|6072.79|6072.09|6072.54|6071.84|63
1733482570000|2024-12-06 10:56:10|6072.66|6071.96|6072.54|6071.84|6072.79|6072.09|6072.54|6071.84|34
1733482580000|2024-12-06 10:56:20|||||||||18
1733482590000|2024-12-06 10:56:30|||||||||8
1733482600000|2024-12-06 10:56:40|||||||||14
1733482610000|2024-12-06 10:56:50|||||||||1
1733482620000|2024-12-06 10:57:00|6072.41|6071.71|6072.54|6071.84|6072.54|6071.84|6072.41|6071.71|11
1733482640000|2024-12-06 10:57:20|6072.29|6071.59|6072.29|6071.59|6072.29|6071.59|6072.29|6071.59|16
1733482650000|2024-12-06 10:57:30|||||||||1
1733482660000|2024-12-06 10:57:40|||||||||5
1733482670000|2024-12-06 10:57:50|6072.16|6071.46|6072.29|6071.59|6072.29|6071.59|6072.04|6071.34|33
1733482690000|2024-12-06 10:58:10|6072.04|6071.34|6072.04|6071.34|6072.04|6071.34|6072.04|6071.34|7
1733482700000|2024-12-06 10:58:20|6071.91|6071.21|6071.79|6071.09|6071.91|6071.21|6071.79|6071.09|76
1733482710000|2024-12-06 10:58:30|6071.54|6070.84|6071.54|6070.84|6071.54|6070.84|6071.54|6070.84|26
1733482720000|2024-12-06 10:58:40|6071.29|6070.59|6071.54|6070.84|6071.54|6070.84|6071.29|6070.59|59
1733482730000|2024-12-06 10:58:50|6071.79|6071.09|6071.79|6071.09|6071.79|6071.09|6071.79|6071.09|17
1733482740000|2024-12-06 10:59:00|||||||||6
1733482750000|2024-12-06 10:59:10|6071.54|6070.84|6071.29|6070.59|6071.54|6070.84|6071.29|6070.59|54
1733482760000|2024-12-06 10:59:20|6071.04|6070.34|6071.04|6070.34|6071.04|6070.34|6071.04|6070.34|59
1733482770000|2024-12-06 10:59:30|6070.91|6070.21|6070.79|6070.09|6070.91|6070.21|6070.79|6070.09|115
1733482780000|2024-12-06 10:59:40|6070.54|6069.84|6070.29|6069.59|6070.54|6069.84|6070.29|6069.59|159
1733482790000|2024-12-06 10:59:50|6070.54|6069.84|6070.54|6069.84|6070.54|6069.84|6070.54|6069.84|84
1733482800000|2024-12-06 11:00:00|6070.79|6070.09|6070.79|6070.09|6071.04|6070.34|6070.79|6070.09|99
1733482810000|2024-12-06 11:00:10|6070.91|6070.21|6071.29|6070.59|6071.29|6070.59|6070.91|6070.21|74
1733482820000|2024-12-06 11:00:20|||||||||4
1733482830000|2024-12-06 11:00:30|6071.04|6070.34|6071.04|6070.34|6071.04|6070.34|6071.04|6070.34|35
1733482840000|2024-12-06 11:00:40|6070.79|6070.09|6070.79|6070.09|6070.79|6070.09|6070.79|6070.09|28
1733482850000|2024-12-06 11:00:50|6071.04|6070.34|6071.04|6070.34|6071.16|6070.46|6071.04|6070.34|36
1733482860000|2024-12-06 11:01:00|6071.16|6070.46|6071.29|6070.59|6071.29|6070.59|6071.04|6070.34|12
1733482870000|2024-12-06 11:01:10|6071.54|6070.84|6071.54|6070.84|6071.54|6070.84|6071.54|6070.84|62
1733482880000|2024-12-06 11:01:20|6071.29|6070.59|6071.29|6070.59|6071.29|6070.59|6071.29|6070.59|16
1733482890000|2024-12-06 11:01:30|||||||||49
1733482900000|2024-12-06 11:01:40|6071.41|6070.71|6072.04|6071.34|6072.04|6071.34|6071.41|6070.71|37
1733482910000|2024-12-06 11:01:50|6071.91|6071.21|6071.91|6071.21|6072.04|6071.34|6071.79|6071.09|31
1733482920000|2024-12-06 11:02:00|6072.04|6071.34|6071.79|6071.09|6072.04|6071.34|6071.79|6071.09|34
1733482930000|2024-12-06 11:02:10|||||||||6
1733482940000|2024-12-06 11:02:20|6071.66|6070.96|6071.04|6070.34|6071.66|6070.96|6070.91|6070.21|187
1733482950000|2024-12-06 11:02:30|6071.29|6070.59|6071.29|6070.59|6071.29|6070.59|6071.29|6070.59|32
1733482960000|2024-12-06 11:02:40|6071.54|6070.84|6071.29|6070.59|6071.54|6070.84|6071.29|6070.59|11
1733482970000|2024-12-06 11:02:50|6071.41|6070.71|6071.29|6070.59|6071.54|6070.84|6071.29|6070.59|8
1733482990000|2024-12-06 11:03:10|||||||||2
1733483000000|2024-12-06 11:03:20|||||||||1
1733483010000|2024-12-06 11:03:30|||||||||1
1733483020000|2024-12-06 11:03:40|6071.41|6070.71|6071.54|6070.84|6071.54|6070.84|6071.41|6070.71|22
1733483030000|2024-12-06 11:03:50|6071.66|6070.96|6071.54|6070.84|6071.66|6070.96|6071.54|6070.84|23
1733483040000|2024-12-06 11:04:00|6071.66|6070.96|6071.79|6071.09|6071.79|6071.09|6071.54|6070.84|4
1733483060000|2024-12-06 11:04:20|||||||||2
1733483070000|2024-12-06 11:04:30|||||||||3
1733483080000|2024-12-06 11:04:40|6072.04|6071.34|6071.79|6071.09|6072.04|6071.34|6071.79|6071.09|126
1733483090000|2024-12-06 11:04:50|6071.54|6070.84|6071.79|6071.09|6071.79|6071.09|6071.54|6070.84|20
1733483100000|2024-12-06 11:05:00|6071.66|6070.96|6071.79|6071.09|6071.79|6071.09|6071.54|6070.84|18
1733483110000|2024-12-06 11:05:10|6071.91|6071.21|6072.04|6071.34|6072.04|6071.34|6071.79|6071.09|15
1733483120000|2024-12-06 11:05:20|6071.91|6071.21|6071.79|6071.09|6071.91|6071.21|6071.79|6071.09|17
1733483130000|2024-12-06 11:05:30|6072.04|6071.34|6071.79|6071.09|6072.04|6071.34|6071.79|6071.09|11
1733483140000|2024-12-06 11:05:40|6071.66|6070.96|6071.54|6070.84|6071.66|6070.96|6071.54|6070.84|6
1733483150000|2024-12-06 11:05:50|6071.41|6070.71|6071.41|6070.71|6071.54|6070.84|6071.29|6070.59|42
1733483160000|2024-12-06 11:06:00|6071.29|6070.59|6071.54|6070.84|6071.54|6070.84|6071.29|6070.59|4
1733483190000|2024-12-06 11:06:30|6071.79|6071.09|6071.79|6071.09|6071.79|6071.09|6071.79|6071.09|11
1733483200000|2024-12-06 11:06:40|6071.66|6070.96|6071.54|6070.84|6071.66|6070.96|6071.54|6070.84|5
1733483220000|2024-12-06 11:07:00|6071.66|6070.96|6071.79|6071.09|6071.79|6071.09|6071.66|6070.96|42
1733483230000|2024-12-06 11:07:10|6072.04|6071.34|6072.29|6071.59|6072.29|6071.59|6072.04|6071.34|19
1733483240000|2024-12-06 11:07:20|6072.41|6071.71|6072.54|6071.84|6072.54|6071.84|6072.29|6071.59|47
1733483250000|2024-12-06 11:07:30|6072.41|6071.71|6072.29|6071.59|6072.41|6071.71|6072.29|6071.59|28
1733483260000|2024-12-06 11:07:40|||||||||11
1733483270000|2024-12-06 11:07:50|||||||||16
1733483280000|2024-12-06 11:08:00|6071.91|6071.21|6071.79|6071.09|6072.04|6071.34|6071.79|6071.09|73
1733483290000|2024-12-06 11:08:10|||||||||1
1733483300000|2024-12-06 11:08:20|||||||||1
1733483310000|2024-12-06 11:08:30|6071.66|6070.96|6071.79|6071.09|6071.79|6071.09|6071.66|6070.96|22
1733483320000|2024-12-06 11:08:40|6071.54|6070.84|6071.41|6070.71|6071.54|6070.84|6071.41|6070.71|6
1733483330000|2024-12-06 11:08:50|6071.54|6070.84|6071.54|6070.84|6071.54|6070.84|6071.41|6070.71|0
1733483340000|2024-12-06 11:09:00|6071.29|6070.59|6071.29|6070.59|6071.29|6070.59|6071.29|6070.59|1
1733483350000|2024-12-06 11:09:10|6071.41|6070.71|6071.54|6070.84|6071.54|6070.84|6071.41|6070.71|12
1733483360000|2024-12-06 11:09:20|||||||||1
1733483370000|2024-12-06 11:09:30|6071.41|6070.71|6071.29|6070.59|6071.41|6070.71|6071.29|6070.59|7
1733483380000|2024-12-06 11:09:40|||||||||2
1733483390000|2024-12-06 11:09:50|6071.54|6070.84|6071.54|6070.84|6071.54|6070.84|6071.54|6070.84|15
1733483400000|2024-12-06 11:10:00|6071.66|6070.96|6071.79|6071.09|6071.79|6071.09|6071.66|6070.96|8
1733483410000|2024-12-06 11:10:10|6071.54|6070.84|6071.66|6070.96|6071.79|6071.09|6071.54|6070.84|42
1733483420000|2024-12-06 11:10:20|6071.79|6071.09|6071.79|6071.09|6071.79|6071.09|6071.66|6070.96|1
1733483430000|2024-12-06 11:10:30|6071.66|6070.96|6071.66|6070.96|6071.79|6071.09|6071.66|6070.96|5
1733483440000|2024-12-06 11:10:40|6071.79|6071.09|6071.54|6070.84|6071.79|6071.09|6071.54|6070.84|5
1733483450000|2024-12-06 11:10:50|||||||||2
1733483460000|2024-12-06 11:11:00|||||||||1
1733483470000|2024-12-06 11:11:10|6071.79|6071.09|6071.79|6071.09|6071.79|6071.09|6071.66|6070.96|13
1733483480000|2024-12-06 11:11:20|6071.54|6070.84|6071.54|6070.84|6071.54|6070.84|6071.54|6070.84|15
1733483490000|2024-12-06 11:11:30|||||||||1
1733483500000|2024-12-06 11:11:40|6071.41|6070.71|6071.04|6070.34|6071.41|6070.71|6071.04|6070.34|49
1733483510000|2024-12-06 11:11:50|6071.16|6070.46|6071.04|6070.34|6071.29|6070.59|6071.04|6070.34|2
1733483520000|2024-12-06 11:12:00|6071.16|6070.46|6071.29|6070.59|6071.29|6070.59|6071.16|6070.46|6
1733483530000|2024-12-06 11:12:10|||||||||1
1733483540000|2024-12-06 11:12:20|||||||||1
1733483550000|2024-12-06 11:12:30|||||||||1
1733483560000|2024-12-06 11:12:40|6071.04|6070.34|6071.29|6070.59|6071.29|6070.59|6071.04|6070.34|29
1733483570000|2024-12-06 11:12:50|6071.16|6070.46|6071.29|6070.59|6071.29|6070.59|6071.16|6070.46|19
1733483590000|2024-12-06 11:13:10|6071.16|6070.46|6071.29|6070.59|6071.29|6070.59|6071.16|6070.46|13
1733483600000|2024-12-06 11:13:20|6071.16|6070.46|6071.29|6070.59|6071.29|6070.59|6071.04|6070.34|7
1733483610000|2024-12-06 11:13:30|6071.16|6070.46|6071.04|6070.34|6071.16|6070.46|6071.04|6070.34|4
1733483620000|2024-12-06 11:13:40|||||||||12
1733483630000|2024-12-06 11:13:50|||||||||1
1733483640000|2024-12-06 11:14:00|||||||||9
1733483650000|2024-12-06 11:14:10|||||||||13
1733483660000|2024-12-06 11:14:20|||||||||4
1733483670000|2024-12-06 11:14:30|||||||||5
1733483680000|2024-12-06 11:14:40|||||||||2
1733483690000|2024-12-06 11:14:50|||||||||4
1733483700000|2024-12-06 11:15:00|6070.79|6070.09|6070.79|6070.09|6070.79|6070.09|6070.79|6070.09|15
1733483710000|2024-12-06 11:15:10|6070.54|6069.84|6070.54|6069.84|6070.54|6069.84|6070.54|6069.84|92
1733483720000|2024-12-06 11:15:20|||||||||2
1733483730000|2024-12-06 11:15:30|||||||||7
1733483760000|2024-12-06 11:16:00|||||||||5
1733483770000|2024-12-06 11:16:10|6070.41|6069.71|6070.79|6070.09|6070.79|6070.09|6070.41|6069.71|75
1733483780000|2024-12-06 11:16:20|||||||||3
1733483790000|2024-12-06 11:16:30|6071.04|6070.34|6070.79|6070.09|6071.04|6070.34|6070.79|6070.09|34
1733483800000|2024-12-06 11:16:40|6070.91|6070.21|6070.79|6070.09|6071.04|6070.34|6070.79|6070.09|7
1733483820000|2024-12-06 11:17:00|6071.04|6070.34|6070.79|6070.09|6071.29|6070.59|6070.79|6070.09|36
1733483830000|2024-12-06 11:17:10|6070.54|6069.84|6070.79|6070.09|6070.79|6070.09|6070.54|6069.84|18
1733483840000|2024-12-06 11:17:20|6070.66|6069.96|6070.79|6070.09|6070.79|6070.09|6070.54|6069.84|6
1733483850000|2024-12-06 11:17:30|||||||||3
1733483870000|2024-12-06 11:17:50|6071.04|6070.34|6071.04|6070.34|6071.04|6070.34|6070.91|6070.21|23
1733483880000|2024-12-06 11:18:00|6071.16|6070.46|6071.04|6070.34|6071.16|6070.46|6071.04|6070.34|8
1733483890000|2024-12-06 11:18:10|6071.41|6070.71|6071.41|6070.71|6071.41|6070.71|6071.41|6070.71|3
1733483900000|2024-12-06 11:18:20|6071.29|6070.59|6071.29|6070.59|6071.41|6070.71|6071.29|6070.59|8
1733483910000|2024-12-06 11:18:30|6071.04|6070.34|6071.04|6070.34|6071.29|6070.59|6071.04|6070.34|16
1733483930000|2024-12-06 11:18:50|6071.29|6070.59|6071.16|6070.46|6071.29|6070.59|6071.04|6070.34|23
1733483940000|2024-12-06 11:19:00|6071.04|6070.34|6071.04|6070.34|6071.04|6070.34|6071.04|6070.34|1
1733483950000|2024-12-06 11:19:10|6070.91|6070.21|6071.04|6070.34|6071.04|6070.34|6070.91|6070.21|5
1733483970000|2024-12-06 11:19:30|6071.29|6070.59|6071.04|6070.34|6071.29|6070.59|6071.04|6070.34|33
1733483980000|2024-12-06 11:19:40|6070.91|6070.21|6070.79|6070.09|6070.91|6070.21|6070.79|6070.09|12
1733483990000|2024-12-06 11:19:50|6070.91|6070.21|6070.79|6070.09|6070.91|6070.21|6070.79|6070.09|2
1733484000000|2024-12-06 11:20:00|6070.91|6070.21|6070.54|6069.84|6071.04|6070.34|6070.54|6069.84|54
1733484010000|2024-12-06 11:20:10|6070.41|6069.71|6070.29|6069.59|6070.41|6069.71|6070.29|6069.59|13
1733484020000|2024-12-06 11:20:20|6070.04|6069.34|6070.04|6069.34|6070.16|6069.46|6070.04|6069.34|141
1733484030000|2024-12-06 11:20:30|||||||||18
1733484040000|2024-12-06 11:20:40|||||||||3
1733484050000|2024-12-06 11:20:50|6069.91|6069.21|6070.04|6069.34|6070.04|6069.34|6069.91|6069.21|47
1733484060000|2024-12-06 11:21:00|||||||||2
1733484070000|2024-12-06 11:21:10|6070.16|6069.46|6070.04|6069.34|6070.16|6069.46|6069.79|6069.09|65
1733484080000|2024-12-06 11:21:20|||||||||1
1733484090000|2024-12-06 11:21:30|6069.79|6069.09|6070.04|6069.34|6070.04|6069.34|6069.79|6069.09|16
1733484100000|2024-12-06 11:21:40|||||||||5
1733484110000|2024-12-06 11:21:50|6069.91|6069.21|6069.54|6068.84|6070.04|6069.34|6069.54|6068.84|85
1733484120000|2024-12-06 11:22:00|6069.04|6068.34|6069.04|6068.34|6069.04|6068.34|6068.79|6068.09|269
1733484130000|2024-12-06 11:22:10|6068.91|6068.21|6068.79|6068.09|6069.04|6068.34|6068.79|6068.09|18
1733484140000|2024-12-06 11:22:20|6069.04|6068.34|6069.04|6068.34|6069.29|6068.59|6068.91|6068.21|70
1733484150000|2024-12-06 11:22:30|6069.29|6068.59|6069.29|6068.59|6069.29|6068.59|6069.16|6068.46|8
1733484160000|2024-12-06 11:22:40|||||||||2
1733484170000|2024-12-06 11:22:50|6069.16|6068.46|6068.91|6068.21|6069.29|6068.59|6068.79|6068.09|45
1733484180000|2024-12-06 11:23:00|6068.79|6068.09|6069.29|6068.59|6069.29|6068.59|6068.79|6068.09|139
1733484190000|2024-12-06 11:23:10|6069.04|6068.34|6069.04|6068.34|6069.04|6068.34|6069.04|6068.34|25
1733484200000|2024-12-06 11:23:20|6068.79|6068.09|6068.79|6068.09|6069.04|6068.34|6068.79|6068.09|122
1733484210000|2024-12-06 11:23:30|6068.91|6068.21|6068.41|6067.71|6068.91|6068.21|6068.41|6067.71|136
1733484220000|2024-12-06 11:23:40|6068.54|6067.84|6069.04|6068.34|6069.04|6068.34|6068.54|6067.84|96
1733484230000|2024-12-06 11:23:50|6069.16|6068.46|6069.29|6068.59|6069.41|6068.71|6069.16|6068.46|39
1733484240000|2024-12-06 11:24:00|6069.41|6068.71|6069.79|6069.09|6069.79|6069.09|6069.41|6068.71|18
1733484250000|2024-12-06 11:24:10|6069.66|6068.96|6069.79|6069.09|6069.79|6069.09|6069.54|6068.84|17
1733484260000|2024-12-06 11:24:20|6069.66|6068.96|6069.41|6068.71|6069.66|6068.96|6069.41|6068.71|7
1733484270000|2024-12-06 11:24:30|6069.29|6068.59|6069.29|6068.59|6069.29|6068.59|6069.29|6068.59|15
1733484280000|2024-12-06 11:24:40|6069.41|6068.71|6069.54|6068.84|6069.54|6068.84|6069.41|6068.71|60
1733484290000|2024-12-06 11:24:50|6069.79|6069.09|6069.66|6068.96|6069.79|6069.09|6069.66|6068.96|52
1733484300000|2024-12-06 11:25:00|6069.54|6068.84|6069.54|6068.84|6069.54|6068.84|6069.54|6068.84|28
1733484310000|2024-12-06 11:25:10|6069.29|6068.59|6069.29|6068.59|6069.29|6068.59|6069.29|6068.59|18
1733484320000|2024-12-06 11:25:20|6069.41|6068.71|6069.54|6068.84|6069.54|6068.84|6069.41|6068.71|31
1733484330000|2024-12-06 11:25:30|6069.41|6068.71|6069.29|6068.59|6069.41|6068.71|6069.29|6068.59|14
1733484340000|2024-12-06 11:25:40|6069.41|6068.71|6069.41|6068.71|6069.41|6068.71|6069.29|6068.59|7
1733484350000|2024-12-06 11:25:50|6069.54|6068.84|6069.54|6068.84|6069.54|6068.84|6069.54|6068.84|0
1733484360000|2024-12-06 11:26:00|||||||||18
1733484370000|2024-12-06 11:26:10|6069.66|6068.96|6069.79|6069.09|6069.79|6069.09|6069.66|6068.96|15
1733484380000|2024-12-06 11:26:20|6070.04|6069.34|6070.04|6069.34|6070.04|6069.34|6070.04|6069.34|24
1733484390000|2024-12-06 11:26:30|6070.16|6069.46|6070.29|6069.59|6070.29|6069.59|6070.16|6069.46|18
1733484400000|2024-12-06 11:26:40|6070.04|6069.34|6070.04|6069.34|6070.04|6069.34|6070.04|6069.34|28
1733484410000|2024-12-06 11:26:50|||||||||1
1733484420000|2024-12-06 11:27:00|6070.16|6069.46|6070.29|6069.59|6070.29|6069.59|6070.04|6069.34|25
1733484440000|2024-12-06 11:27:20|6070.04|6069.34|6069.79|6069.09|6070.04|6069.34|6069.79|6069.09|32
1733484460000|2024-12-06 11:27:40|6069.91|6069.21|6069.79|6069.09|6069.91|6069.21|6069.79|6069.09|34
1733484480000|2024-12-06 11:28:00|||||||||3
1733484500000|2024-12-06 11:28:20|6069.66|6068.96|6069.79|6069.09|6069.79|6069.09|6069.66|6068.96|18
1733484510000|2024-12-06 11:28:30|6069.54|6068.84|6069.66|6068.96|6069.79|6069.09|6069.54|6068.84|13
1733484520000|2024-12-06 11:28:40|6069.79|6069.09|6069.54|6068.84|6069.79|6069.09|6069.54|6068.84|0
1733484530000|2024-12-06 11:28:50|6069.66|6068.96|6069.79|6069.09|6069.79|6069.09|6069.66|6068.96|13
1733484540000|2024-12-06 11:29:00|6070.04|6069.34|6070.04|6069.34|6070.16|6069.46|6070.04|6069.34|29
1733484550000|2024-12-06 11:29:10|6070.29|6069.59|6070.29|6069.59|6070.29|6069.59|6070.04|6069.34|23
1733484560000|2024-12-06 11:29:20|6070.04|6069.34|6070.04|6069.34|6070.04|6069.34|6070.04|6069.34|16
1733484570000|2024-12-06 11:29:30|6069.91|6069.21|6070.04|6069.34|6070.04|6069.34|6069.91|6069.21|12
1733484580000|2024-12-06 11:29:40|||||||||1
1733484590000|2024-12-06 11:29:50|||||||||1
1733484600000|2024-12-06 11:30:00|6069.91|6069.21|6069.91|6069.21|6070.04|6069.34|6069.91|6069.21|19
1733484610000|2024-12-06 11:30:10|6069.79|6069.09|6069.79|6069.09|6070.04|6069.34|6069.79|6069.09|2
1733484620000|2024-12-06 11:30:20|6069.91|6069.21|6070.04|6069.34|6070.04|6069.34|6069.91|6069.21|20
1733484630000|2024-12-06 11:30:30|6070.29|6069.59|6070.29|6069.59|6070.29|6069.59|6070.16|6069.46|15
1733484640000|2024-12-06 11:30:40|6070.04|6069.34|6070.04|6069.34|6070.29|6069.59|6070.04|6069.34|18
1733484650000|2024-12-06 11:30:50|6070.16|6069.46|6070.04|6069.34|6070.16|6069.46|6070.04|6069.34|0
1733484660000|2024-12-06 11:31:00|6070.16|6069.46|6070.29|6069.59|6070.29|6069.59|6070.16|6069.46|15
1733484680000|2024-12-06 11:31:20|6070.54|6069.84|6070.79|6070.09|6070.79|6070.09|6070.54|6069.84|49
1733484690000|2024-12-06 11:31:30|6070.66|6069.96|6070.79|6070.09|6070.79|6070.09|6070.54|6069.84|22
1733484700000|2024-12-06 11:31:40|6070.66|6069.96|6070.54|6069.84|6070.79|6070.09|6070.54|6069.84|11
1733484710000|2024-12-06 11:31:50|6070.29|6069.59|6070.29|6069.59|6070.29|6069.59|6070.29|6069.59|16
1733484720000|2024-12-06 11:32:00|6070.41|6069.71|6070.29|6069.59|6070.54|6069.84|6070.29|6069.59|8
1733484730000|2024-12-06 11:32:10|||||||||1
1733484750000|2024-12-06 11:32:30|6070.04|6069.34|6070.04|6069.34|6070.29|6069.59|6070.04|6069.34|65
1733484760000|2024-12-06 11:32:40|6070.16|6069.46|6070.29|6069.59|6070.29|6069.59|6070.16|6069.46|3
1733484770000|2024-12-06 11:32:50|6070.04|6069.34|6070.04|6069.34|6070.16|6069.46|6070.04|6069.34|62
1733484780000|2024-12-06 11:33:00|6069.79|6069.09|6069.79|6069.09|6069.79|6069.09|6069.79|6069.09|21
1733484790000|2024-12-06 11:33:10|6069.66|6068.96|6069.79|6069.09|6069.79|6069.09|6069.66|6068.96|23
1733484800000|2024-12-06 11:33:20|||||||||2
1733484810000|2024-12-06 11:33:30|6070.04|6069.34|6070.04|6069.34|6070.04|6069.34|6070.04|6069.34|18
1733484820000|2024-12-06 11:33:40|6069.91|6069.21|6070.04|6069.34|6070.04|6069.34|6069.79|6069.09|38
1733484840000|2024-12-06 11:34:00|||||||||10
1733484850000|2024-12-06 11:34:10|6069.91|6069.21|6070.04|6069.34|6070.04|6069.34|6069.79|6069.09|47
1733484860000|2024-12-06 11:34:20|6069.91|6069.21|6070.04|6069.34|6070.04|6069.34|6069.79|6069.09|12
1733484890000|2024-12-06 11:34:50|||||||||1
1733484900000|2024-12-06 11:35:00|||||||||2
1733484910000|2024-12-06 11:35:10|6070.16|6069.46|6070.29|6069.59|6070.29|6069.59|6070.16|6069.46|45
1733484920000|2024-12-06 11:35:20|6070.16|6069.46|6070.29|6069.59|6070.29|6069.59|6070.04|6069.34|71
1733484930000|2024-12-06 11:35:30|6070.41|6069.71|6070.79|6070.09|6070.79|6070.09|6070.41|6069.71|51
1733484940000|2024-12-06 11:35:40|6070.91|6070.21|6070.79|6070.09|6071.04|6070.34|6070.79|6070.09|38
1733484950000|2024-12-06 11:35:50|6071.04|6070.34|6071.04|6070.34|6071.04|6070.34|6071.04|6070.34|11
1733484960000|2024-12-06 11:36:00|6071.16|6070.46|6071.54|6070.84|6071.54|6070.84|6071.04|6070.34|86
1733484970000|2024-12-06 11:36:10|6071.29|6070.59|6071.54|6070.84|6071.54|6070.84|6071.29|6070.59|41
1733484980000|2024-12-06 11:36:20|||||||||6
1733484990000|2024-12-06 11:36:30|||||||||3
1733485000000|2024-12-06 11:36:40|||||||||4
1733485010000|2024-12-06 11:36:50|||||||||2
1733485020000|2024-12-06 11:37:00|||||||||34
1733485030000|2024-12-06 11:37:10|6071.41|6070.71|6071.04|6070.34|6071.41|6070.71|6071.04|6070.34|15
1733485040000|2024-12-06 11:37:20|6070.91|6070.21|6071.04|6070.34|6071.04|6070.34|6070.79|6070.09|36
1733485050000|2024-12-06 11:37:30|||||||||2
1733485060000|2024-12-06 11:37:40|6070.91|6070.21|6071.04|6070.34|6071.04|6070.34|6070.91|6070.21|13
1733485070000|2024-12-06 11:37:50|6070.91|6070.21|6070.79|6070.09|6070.91|6070.21|6070.79|6070.09|18
1733485080000|2024-12-06 11:38:00|6071.04|6070.34|6071.04|6070.34|6071.04|6070.34|6070.79|6070.09|24
1733485110000|2024-12-06 11:38:30|6071.29|6070.59|6071.29|6070.59|6071.29|6070.59|6071.29|6070.59|15
1733485120000|2024-12-06 11:38:40|||||||||8
1733485140000|2024-12-06 11:39:00|||||||||12
1733485170000|2024-12-06 11:39:30|||||||||11
1733485180000|2024-12-06 11:39:40|||||||||3
1733485190000|2024-12-06 11:39:50|6071.54|6070.84|6071.54|6070.84|6071.54|6070.84|6071.54|6070.84|18
1733485200000|2024-12-06 11:40:00|6071.66|6070.96|6071.54|6070.84|6071.66|6070.96|6071.54|6070.84|23
1733485210000|2024-12-06 11:40:10|6071.29|6070.59|6071.54|6070.84|6071.54|6070.84|6071.29|6070.59|30
1733485220000|2024-12-06 11:40:20|6071.29|6070.59|6071.04|6070.34|6071.29|6070.59|6071.04|6070.34|35
1733485230000|2024-12-06 11:40:30|6070.79|6070.09|6071.04|6070.34|6071.04|6070.34|6070.79|6070.09|55
1733485240000|2024-12-06 11:40:40|6071.16|6070.46|6071.04|6070.34|6071.29|6070.59|6071.04|6070.34|6
1733485250000|2024-12-06 11:40:50|6070.91|6070.21|6070.79|6070.09|6071.04|6070.34|6070.79|6070.09|10
1733485260000|2024-12-06 11:41:00|||||||||20
1733485270000|2024-12-06 11:41:10|6070.66|6069.96|6070.29|6069.59|6070.66|6069.96|6070.29|6069.59|78
1733485280000|2024-12-06 11:41:20|6070.54|6069.84|6070.54|6069.84|6070.54|6069.84|6070.54|6069.84|14
1733485290000|2024-12-06 11:41:30|6070.29|6069.59|6070.29|6069.59|6070.29|6069.59|6070.29|6069.59|11
1733485310000|2024-12-06 11:41:50|6070.04|6069.34|6070.04|6069.34|6070.04|6069.34|6070.04|6069.34|9
1733485320000|2024-12-06 11:42:00|6070.16|6069.46|6069.79|6069.09|6070.29|6069.59|6069.79|6069.09|58
1733485330000|2024-12-06 11:42:10|||||||||13
1733485340000|2024-12-06 11:42:20|||||||||21
1733485350000|2024-12-06 11:42:30|||||||||8
1733485360000|2024-12-06 11:42:40|6069.66|6068.96|6069.29|6068.59|6069.66|6068.96|6069.29|6068.59|10
1733485370000|2024-12-06 11:42:50|||||||||18
1733485380000|2024-12-06 11:43:00|6069.16|6068.46|6069.04|6068.34|6069.29|6068.59|6069.04|6068.34|11
1733485390000|2024-12-06 11:43:10|6069.29|6068.59|6069.04|6068.34|6069.29|6068.59|6069.04|6068.34|10
1733485400000|2024-12-06 11:43:20|6069.16|6068.46|6069.29|6068.59|6069.29|6068.59|6069.04|6068.34|9
1733485410000|2024-12-06 11:43:30|6069.54|6068.84|6069.29|6068.59|6069.54|6068.84|6069.29|6068.59|30
1733485420000|2024-12-06 11:43:40|6069.41|6068.71|6069.41|6068.71|6069.54|6068.84|6069.29|6068.59|48
1733485430000|2024-12-06 11:43:50|6069.54|6068.84|6069.54|6068.84|6069.54|6068.84|6069.29|6068.59|34
1733485440000|2024-12-06 11:44:00|6069.79|6069.09|6069.91|6069.21|6070.04|6069.34|6069.79|6069.09|103
1733485450000|2024-12-06 11:44:10|6070.04|6069.34|6070.04|6069.34|6070.29|6069.59|6070.04|6069.34|32
1733485460000|2024-12-06 11:44:20|6069.91|6069.21|6070.04|6069.34|6070.04|6069.34|6069.91|6069.21|13
1733485490000|2024-12-06 11:44:50|||||||||12
1733485500000|2024-12-06 11:45:00|6069.91|6069.21|6070.04|6069.34|6070.04|6069.34|6069.91|6069.21|16
1733485520000|2024-12-06 11:45:20|6069.79|6069.09|6070.04|6069.34|6070.04|6069.34|6069.79|6069.09|25
1733485530000|2024-12-06 11:45:30|||||||||1
1733485540000|2024-12-06 11:45:40|||||||||3
1733485550000|2024-12-06 11:45:50|||||||||5
1733485560000|2024-12-06 11:46:00|||||||||15
1733485570000|2024-12-06 11:46:10|6069.91|6069.21|6069.79|6069.09|6069.91|6069.21|6069.79|6069.09|9
1733485580000|2024-12-06 11:46:20|||||||||27
1733485590000|2024-12-06 11:46:30|6070.16|6069.46|6070.29|6069.59|6070.29|6069.59|6070.16|6069.46|48
1733485610000|2024-12-06 11:46:50|||||||||1
1733485620000|2024-12-06 11:47:00|6070.16|6069.46|6070.29|6069.59|6070.29|6069.59|6070.04|6069.34|61
1733485640000|2024-12-06 11:47:20|6070.16|6069.46|6070.29|6069.59|6070.29|6069.59|6070.04|6069.34|15
1733485650000|2024-12-06 11:47:30|||||||||1
1733485660000|2024-12-06 11:47:40|6070.04|6069.34|6070.04|6069.34|6070.16|6069.46|6070.04|6069.34|28
1733485670000|2024-12-06 11:47:50|6069.91|6069.21|6070.04|6069.34|6070.04|6069.34|6069.91|6069.21|22
1733485680000|2024-12-06 11:48:00|||||||||4
1733485690000|2024-12-06 11:48:10|6070.29|6069.59|6070.04|6069.34|6070.29|6069.59|6070.04|6069.34|21
1733485700000|2024-12-06 11:48:20|6070.16|6069.46|6070.04|6069.34|6070.29|6069.59|6070.04|6069.34|9
1733485710000|2024-12-06 11:48:30|6070.16|6069.46|6070.29|6069.59|6070.29|6069.59|6070.04|6069.34|13
1733485720000|2024-12-06 11:48:40|6070.16|6069.46|6070.29|6069.59|6070.29|6069.59|6070.16|6069.46|8
1733485730000|2024-12-06 11:48:50|6070.16|6069.46|6070.29|6069.59|6070.29|6069.59|6070.04|6069.34|17
1733485740000|2024-12-06 11:49:00|6070.16|6069.46|6070.16|6069.46|6070.29|6069.59|6070.16|6069.46|22
1733485750000|2024-12-06 11:49:10|6070.29|6069.59|6070.29|6069.59|6070.29|6069.59|6070.29|6069.59|16
1733485760000|2024-12-06 11:49:20|6070.16|6069.46|6070.16|6069.46|6070.29|6069.59|6070.16|6069.46|17
1733485770000|2024-12-06 11:49:30|6070.29|6069.59|6070.16|6069.46|6070.29|6069.59|6070.04|6069.34|22
1733485780000|2024-12-06 11:49:40|6070.04|6069.34|6070.04|6069.34|6070.29|6069.59|6070.04|6069.34|6
1733485790000|2024-12-06 11:49:50|6069.79|6069.09|6069.79|6069.09|6070.04|6069.34|6069.79|6069.09|66
1733485800000|2024-12-06 11:50:00|6070.04|6069.34|6070.04|6069.34|6070.04|6069.34|6070.04|6069.34|25
1733485810000|2024-12-06 11:50:10|6070.29|6069.59|6070.29|6069.59|6070.29|6069.59|6070.29|6069.59|50
1733485820000|2024-12-06 11:50:20|||||||||22
1733485830000|2024-12-06 11:50:30|6070.54|6069.84|6070.79|6070.09|6070.79|6070.09|6070.54|6069.84|36
1733485840000|2024-12-06 11:50:40|||||||||6
1733485850000|2024-12-06 11:50:50|6071.04|6070.34|6071.29|6070.59|6071.29|6070.59|6071.04|6070.34|51
1733485860000|2024-12-06 11:51:00|6071.54|6070.84|6072.04|6071.34|6072.16|6071.46|6071.54|6070.84|121
1733485870000|2024-12-06 11:51:10|6072.29|6071.59|6072.16|6071.46|6072.29|6071.59|6072.16|6071.46|136
1733485880000|2024-12-06 11:51:20|6072.29|6071.59|6072.29|6071.59|6072.29|6071.59|6072.29|6071.59|4
1733485890000|2024-12-06 11:51:30|6072.16|6071.46|6071.79|6071.09|6072.16|6071.46|6071.79|6071.09|35
1733485900000|2024-12-06 11:51:40|||||||||5
1733485910000|2024-12-06 11:51:50|||||||||12
1733485920000|2024-12-06 11:52:00|6071.91|6071.21|6071.79|6071.09|6071.91|6071.21|6071.79|6071.09|14
1733485930000|2024-12-06 11:52:10|6071.91|6071.21|6071.91|6071.21|6071.91|6071.21|6071.91|6071.21|0
1733485940000|2024-12-06 11:52:20|6071.79|6071.09|6071.79|6071.09|6071.79|6071.09|6071.79|6071.09|12
1733485950000|2024-12-06 11:52:30|6071.66|6070.96|6071.54|6070.84|6071.79|6071.09|6071.54|6070.84|36
1733485960000|2024-12-06 11:52:40|6071.41|6070.71|6071.79|6071.09|6071.79|6071.09|6071.41|6070.71|62
1733485970000|2024-12-06 11:52:50|6071.66|6070.96|6071.79|6071.09|6071.79|6071.09|6071.54|6070.84|64
1733485980000|2024-12-06 11:53:00|6071.66|6070.96|6071.79|6071.09|6071.79|6071.09|6071.54|6070.84|16
1733485990000|2024-12-06 11:53:10|||||||||5
1733486000000|2024-12-06 11:53:20|6071.66|6070.96|6071.54|6070.84|6071.66|6070.96|6071.54|6070.84|20
1733486010000|2024-12-06 11:53:30|||||||||2
1733486020000|2024-12-06 11:53:40|6071.66|6070.96|6071.54|6070.84|6071.66|6070.96|6071.54|6070.84|15
1733486030000|2024-12-06 11:53:50|||||||||14
1733486050000|2024-12-06 11:54:10|||||||||28
1733486060000|2024-12-06 11:54:20|6071.66|6070.96|6071.79|6071.09|6071.79|6071.09|6071.66|6070.96|7
1733486070000|2024-12-06 11:54:30|6071.66|6070.96|6071.54|6070.84|6071.79|6071.09|6071.54|6070.84|22
1733486080000|2024-12-06 11:54:40|||||||||2
1733486090000|2024-12-06 11:54:50|6071.79|6071.09|6071.79|6071.09|6071.79|6071.09|6071.79|6071.09|15
1733486100000|2024-12-06 11:55:00|6071.91|6071.21|6072.04|6071.34|6072.04|6071.34|6071.91|6071.21|12
1733486110000|2024-12-06 11:55:10|6071.91|6071.21|6072.04|6071.34|6072.04|6071.34|6071.91|6071.21|9
1733486120000|2024-12-06 11:55:20|6071.91|6071.21|6072.04|6071.34|6072.04|6071.34|6071.91|6071.21|10
1733486140000|2024-12-06 11:55:40|||||||||7
1733486150000|2024-12-06 11:55:50|||||||||1
1733486160000|2024-12-06 11:56:00|6071.79|6071.09|6071.79|6071.09|6072.04|6071.34|6071.79|6071.09|23
1733486180000|2024-12-06 11:56:20|6071.91|6071.21|6072.04|6071.34|6072.04|6071.34|6071.91|6071.21|12
1733486190000|2024-12-06 11:56:30|||||||||14
1733486200000|2024-12-06 11:56:40|||||||||2
1733486210000|2024-12-06 11:56:50|6071.91|6071.21|6071.79|6071.09|6071.91|6071.21|6071.79|6071.09|9
1733486220000|2024-12-06 11:57:00|6071.91|6071.21|6072.16|6071.46|6072.29|6071.59|6071.91|6071.21|29
1733486230000|2024-12-06 11:57:10|6072.04|6071.34|6071.79|6071.09|6072.16|6071.46|6071.79|6071.09|10
1733486240000|2024-12-06 11:57:20|||||||||2
1733486250000|2024-12-06 11:57:30|6072.04|6071.34|6072.04|6071.34|6072.04|6071.34|6072.04|6071.34|13
1733486260000|2024-12-06 11:57:40|||||||||2
1733486270000|2024-12-06 11:57:50|6072.16|6071.46|6072.16|6071.46|6072.16|6071.46|6072.04|6071.34|14
1733486280000|2024-12-06 11:58:00|6072.29|6071.59|6072.29|6071.59|6072.29|6071.59|6072.29|6071.59|2
1733486300000|2024-12-06 11:58:20|||||||||1
1733486310000|2024-12-06 11:58:30|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|19
1733486320000|2024-12-06 11:58:40|||||||||2
1733486330000|2024-12-06 11:58:50|||||||||1
1733486340000|2024-12-06 11:59:00|6072.66|6071.96|6072.54|6071.84|6072.66|6071.96|6072.54|6071.84|67
1733486350000|2024-12-06 11:59:10|6072.66|6071.96|6072.54|6071.84|6072.79|6072.09|6072.54|6071.84|4
1733486360000|2024-12-06 11:59:20|6072.79|6072.09|6072.79|6072.09|6072.79|6072.09|6072.54|6071.84|57
1733486370000|2024-12-06 11:59:30|||||||||1
1733486380000|2024-12-06 11:59:40|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|77
1733486390000|2024-12-06 11:59:50|6072.41|6071.71|6072.54|6071.84|6072.54|6071.84|6072.41|6071.71|56
1733486400000|2024-12-06 12:00:00|6072.29|6071.59|6072.04|6071.34|6072.79|6072.09|6072.04|6071.34|270
1733486410000|2024-12-06 12:00:10|6071.91|6071.21|6072.04|6071.34|6072.16|6071.46|6071.79|6071.09|65
1733486420000|2024-12-06 12:00:20|6072.16|6071.46|6071.79|6071.09|6072.16|6071.46|6071.79|6071.09|52
1733486430000|2024-12-06 12:00:30|6072.04|6071.34|6072.04|6071.34|6072.16|6071.46|6072.04|6071.34|31
1733486440000|2024-12-06 12:00:40|6072.16|6071.46|6072.04|6071.34|6072.29|6071.59|6072.04|6071.34|29
1733486450000|2024-12-06 12:00:50|6072.16|6071.46|6072.04|6071.34|6072.16|6071.46|6072.04|6071.34|47
1733486460000|2024-12-06 12:01:00|||||||||14
1733486470000|2024-12-06 12:01:10|6072.29|6071.59|6072.04|6071.34|6072.29|6071.59|6072.04|6071.34|23
1733486480000|2024-12-06 12:01:20|6072.29|6071.59|6072.29|6071.59|6072.29|6071.59|6072.29|6071.59|24
1733486490000|2024-12-06 12:01:30|6072.16|6071.46|6072.29|6071.59|6072.54|6071.84|6072.04|6071.34|64
1733486500000|2024-12-06 12:01:40|||||||||1
1733486510000|2024-12-06 12:01:50|6072.04|6071.34|6072.29|6071.59|6072.29|6071.59|6072.04|6071.34|10
1733486520000|2024-12-06 12:02:00|6072.16|6071.46|6072.04|6071.34|6072.29|6071.59|6072.04|6071.34|40
1733486530000|2024-12-06 12:02:10|6072.16|6071.46|6072.04|6071.34|6072.29|6071.59|6072.04|6071.34|21
1733486540000|2024-12-06 12:02:20|6072.16|6071.46|6072.04|6071.34|6072.16|6071.46|6072.04|6071.34|8
1733486550000|2024-12-06 12:02:30|6072.16|6071.46|6072.04|6071.34|6072.16|6071.46|6072.04|6071.34|10
1733486560000|2024-12-06 12:02:40|6072.16|6071.46|6072.29|6071.59|6072.29|6071.59|6072.04|6071.34|15
1733486580000|2024-12-06 12:03:00|6072.41|6071.71|6072.54|6071.84|6072.54|6071.84|6072.41|6071.71|12
1733486590000|2024-12-06 12:03:10|||||||||5
1733486600000|2024-12-06 12:03:20|6072.41|6071.71|6072.04|6071.34|6072.41|6071.71|6072.04|6071.34|39
1733486610000|2024-12-06 12:03:30|6072.29|6071.59|6072.04|6071.34|6072.29|6071.59|6072.04|6071.34|10
1733486620000|2024-12-06 12:03:40|6072.16|6071.46|6072.29|6071.59|6072.29|6071.59|6072.04|6071.34|17
1733486630000|2024-12-06 12:03:50|||||||||2
1733486640000|2024-12-06 12:04:00|6072.16|6071.46|6072.54|6071.84|6072.54|6071.84|6072.16|6071.46|46
1733486650000|2024-12-06 12:04:10|6072.66|6071.96|6072.79|6072.09|6072.79|6072.09|6072.66|6071.96|15
1733486660000|2024-12-06 12:04:20|6072.66|6071.96|6072.79|6072.09|6072.79|6072.09|6072.66|6071.96|13
1733486680000|2024-12-06 12:04:40|||||||||26
1733486690000|2024-12-06 12:04:50|6072.66|6071.96|6072.79|6072.09|6072.79|6072.09|6072.54|6071.84|30
1733486700000|2024-12-06 12:05:00|6072.66|6071.96|6072.54|6071.84|6072.66|6071.96|6072.54|6071.84|8
1733486710000|2024-12-06 12:05:10|||||||||1
1733486720000|2024-12-06 12:05:20|6072.66|6071.96|6072.79|6072.09|6072.79|6072.09|6072.66|6071.96|20
1733486730000|2024-12-06 12:05:30|||||||||3
1733486740000|2024-12-06 12:05:40|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|20
1733486750000|2024-12-06 12:05:50|||||||||4
1733486760000|2024-12-06 12:06:00|6073.16|6072.46|6073.04|6072.34|6073.29|6072.59|6073.04|6072.34|103
1733486770000|2024-12-06 12:06:10|||||||||9
1733486780000|2024-12-06 12:06:20|6073.16|6072.46|6073.29|6072.59|6073.29|6072.59|6073.16|6072.46|18
1733486790000|2024-12-06 12:06:30|6073.54|6072.84|6073.54|6072.84|6073.54|6072.84|6073.54|6072.84|77
1733486800000|2024-12-06 12:06:40|6073.41|6072.71|6073.54|6072.84|6073.54|6072.84|6073.41|6072.71|41
1733486810000|2024-12-06 12:06:50|||||||||2
1733486820000|2024-12-06 12:07:00|||||||||37
1733486830000|2024-12-06 12:07:10|6073.41|6072.71|6073.16|6072.46|6073.41|6072.71|6073.04|6072.34|73
1733486840000|2024-12-06 12:07:20|6073.29|6072.59|6073.29|6072.59|6073.29|6072.59|6073.29|6072.59|13
1733486850000|2024-12-06 12:07:30|6073.16|6072.46|6073.29|6072.59|6073.29|6072.59|6073.16|6072.46|20
1733486860000|2024-12-06 12:07:40|||||||||3
1733486870000|2024-12-06 12:07:50|6073.54|6072.84|6073.54|6072.84|6073.54|6072.84|6073.54|6072.84|20
1733486880000|2024-12-06 12:08:00|||||||||1
1733486890000|2024-12-06 12:08:10|||||||||2
1733486900000|2024-12-06 12:08:20|6073.79|6073.09|6073.54|6072.84|6073.79|6073.09|6073.54|6072.84|36
1733486910000|2024-12-06 12:08:30|6073.66|6072.96|6073.54|6072.84|6073.79|6073.09|6073.54|6072.84|20
1733486920000|2024-12-06 12:08:40|||||||||2
1733486930000|2024-12-06 12:08:50|||||||||2
1733486950000|2024-12-06 12:09:10|||||||||47
1733486960000|2024-12-06 12:09:20|||||||||53
1733486970000|2024-12-06 12:09:30|||||||||22
1733486980000|2024-12-06 12:09:40|||||||||9
1733486990000|2024-12-06 12:09:50|||||||||4
1733487000000|2024-12-06 12:10:00|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.54|6072.84|43
1733487010000|2024-12-06 12:10:10|6073.66|6072.96|6073.54|6072.84|6073.79|6073.09|6073.54|6072.84|23
1733487020000|2024-12-06 12:10:20|||||||||5
1733487030000|2024-12-06 12:10:30|||||||||10
1733487040000|2024-12-06 12:10:40|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.66|6072.96|28
1733487050000|2024-12-06 12:10:50|6074.04|6073.34|6073.79|6073.09|6074.04|6073.34|6073.79|6073.09|85
1733487060000|2024-12-06 12:11:00|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.91|6073.21|12
1733487070000|2024-12-06 12:11:10|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|11
1733487080000|2024-12-06 12:11:20|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.66|6072.96|23
1733487090000|2024-12-06 12:11:30|||||||||2
1733487100000|2024-12-06 12:11:40|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.79|6073.09|30
1733487110000|2024-12-06 12:11:50|||||||||1
1733487120000|2024-12-06 12:12:00|6073.91|6073.21|6073.79|6073.09|6074.04|6073.34|6073.79|6073.09|28
1733487130000|2024-12-06 12:12:10|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.54|6072.84|32
1733487140000|2024-12-06 12:12:20|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.66|6072.96|1
1733487150000|2024-12-06 12:12:30|6073.91|6073.21|6073.91|6073.21|6074.04|6073.34|6073.91|6073.21|21
1733487160000|2024-12-06 12:12:40|6073.79|6073.09|6074.04|6073.34|6074.04|6073.34|6073.79|6073.09|8
1733487170000|2024-12-06 12:12:50|||||||||1
1733487180000|2024-12-06 12:13:00|6074.16|6073.46|6074.41|6073.71|6074.41|6073.71|6074.16|6073.46|11
1733487190000|2024-12-06 12:13:10|6074.29|6073.59|6074.16|6073.46|6074.29|6073.59|6074.16|6073.46|38
1733487200000|2024-12-06 12:13:20|6074.04|6073.34|6074.29|6073.59|6074.29|6073.59|6074.04|6073.34|15
1733487210000|2024-12-06 12:13:30|||||||||3
1733487220000|2024-12-06 12:13:40|6074.41|6073.71|6074.29|6073.59|6074.54|6073.84|6074.29|6073.59|82
1733487230000|2024-12-06 12:13:50|||||||||4
1733487240000|2024-12-06 12:14:00|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|56
1733487250000|2024-12-06 12:14:10|||||||||9
1733487270000|2024-12-06 12:14:30|||||||||2
1733487280000|2024-12-06 12:14:40|||||||||11
1733487290000|2024-12-06 12:14:50|||||||||4
1733487300000|2024-12-06 12:15:00|6074.66|6073.96|6074.79|6074.09|6074.79|6074.09|6074.54|6073.84|70
1733487320000|2024-12-06 12:15:20|||||||||10
1733487330000|2024-12-06 12:15:30|||||||||4
1733487340000|2024-12-06 12:15:40|||||||||26
1733487350000|2024-12-06 12:15:50|6074.54|6073.84|6074.29|6073.59|6074.54|6073.84|6074.29|6073.59|115
1733487360000|2024-12-06 12:16:00|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|54
1733487380000|2024-12-06 12:16:20|6073.91|6073.21|6073.79|6073.09|6074.04|6073.34|6073.79|6073.09|35
1733487390000|2024-12-06 12:16:30|||||||||1
1733487400000|2024-12-06 12:16:40|||||||||13
1733487410000|2024-12-06 12:16:50|6073.66|6072.96|6073.66|6072.96|6073.79|6073.09|6073.66|6072.96|18
1733487420000|2024-12-06 12:17:00|6073.79|6073.09|6074.04|6073.34|6074.04|6073.34|6073.79|6073.09|20
1733487430000|2024-12-06 12:17:10|6073.91|6073.21|6073.79|6073.09|6074.04|6073.34|6073.79|6073.09|60
1733487440000|2024-12-06 12:17:20|6073.91|6073.21|6073.79|6073.09|6073.91|6073.21|6073.79|6073.09|10
1733487450000|2024-12-06 12:17:30|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.91|6073.21|10
1733487460000|2024-12-06 12:17:40|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.66|6072.96|63
1733487470000|2024-12-06 12:17:50|||||||||19
1733487480000|2024-12-06 12:18:00|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.54|6072.84|31
1733487490000|2024-12-06 12:18:10|6073.54|6072.84|6073.54|6072.84|6073.79|6073.09|6073.54|6072.84|28
1733487500000|2024-12-06 12:18:20|||||||||22
1733487510000|2024-12-06 12:18:30|||||||||2
1733487520000|2024-12-06 12:18:40|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.66|6072.96|25
1733487530000|2024-12-06 12:18:50|||||||||14
1733487540000|2024-12-06 12:19:00|6073.91|6073.21|6073.79|6073.09|6074.04|6073.34|6073.79|6073.09|23
1733487550000|2024-12-06 12:19:10|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|22
1733487560000|2024-12-06 12:19:20|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.16|6073.46|28
1733487570000|2024-12-06 12:19:30|6074.04|6073.34|6074.54|6073.84|6074.54|6073.84|6074.04|6073.34|64
1733487580000|2024-12-06 12:19:40|||||||||30
1733487590000|2024-12-06 12:19:50|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|32
1733487600000|2024-12-06 12:20:00|||||||||28
1733487610000|2024-12-06 12:20:10|6074.66|6073.96|6074.66|6073.96|6074.79|6074.09|6074.54|6073.84|33
1733487620000|2024-12-06 12:20:20|6074.54|6073.84|6074.79|6074.09|6074.79|6074.09|6074.54|6073.84|31
1733487630000|2024-12-06 12:20:30|6074.66|6073.96|6074.66|6073.96|6074.79|6074.09|6074.66|6073.96|9
1733487640000|2024-12-06 12:20:40|6074.54|6073.84|6074.79|6074.09|6074.79|6074.09|6074.54|6073.84|39
1733487660000|2024-12-06 12:21:00|6074.66|6073.96|6074.79|6074.09|6074.79|6074.09|6074.66|6073.96|95
1733487670000|2024-12-06 12:21:10|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|118
1733487680000|2024-12-06 12:21:20|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|6075.04|6074.34|44
1733487690000|2024-12-06 12:21:30|||||||||15
1733487700000|2024-12-06 12:21:40|6075.16|6074.46|6075.04|6074.34|6075.16|6074.46|6075.04|6074.34|57
1733487710000|2024-12-06 12:21:50|6075.16|6074.46|6075.29|6074.59|6075.29|6074.59|6075.04|6074.34|27
1733487720000|2024-12-06 12:22:00|6075.16|6074.46|6075.29|6074.59|6075.41|6074.71|6075.16|6074.46|38
1733487730000|2024-12-06 12:22:10|6075.41|6074.71|6075.54|6074.84|6075.54|6074.84|6075.29|6074.59|41
1733487740000|2024-12-06 12:22:20|6075.66|6074.96|6076.29|6075.59|6076.29|6075.59|6075.54|6074.84|138
1733487750000|2024-12-06 12:22:30|6076.04|6075.34|6076.04|6075.34|6076.04|6075.34|6076.04|6075.34|70
1733487760000|2024-12-06 12:22:40|6075.79|6075.09|6075.79|6075.09|6075.79|6075.09|6075.79|6075.09|44
1733487770000|2024-12-06 12:22:50|6075.54|6074.84|6075.79|6075.09|6076.04|6075.34|6075.54|6074.84|176
1733487780000|2024-12-06 12:23:00|6075.54|6074.84|6075.79|6075.09|6075.79|6075.09|6075.54|6074.84|35
1733487790000|2024-12-06 12:23:10|||||||||2
1733487800000|2024-12-06 12:23:20|6075.54|6074.84|6075.66|6074.96|6075.66|6074.96|6075.54|6074.84|28
1733487810000|2024-12-06 12:23:30|6075.54|6074.84|6075.54|6074.84|6075.54|6074.84|6075.54|6074.84|28
1733487820000|2024-12-06 12:23:40|||||||||31
1733487830000|2024-12-06 12:23:50|6075.41|6074.71|6075.54|6074.84|6075.54|6074.84|6075.29|6074.59|48
1733487840000|2024-12-06 12:24:00|6075.41|6074.71|6075.54|6074.84|6075.54|6074.84|6075.29|6074.59|25
1733487850000|2024-12-06 12:24:10|||||||||4
1733487860000|2024-12-06 12:24:20|6075.66|6074.96|6075.54|6074.84|6075.66|6074.96|6075.54|6074.84|25
1733487870000|2024-12-06 12:24:30|6075.66|6074.96|6075.54|6074.84|6075.79|6075.09|6075.54|6074.84|25
1733487880000|2024-12-06 12:24:40|6075.66|6074.96|6075.79|6075.09|6076.04|6075.34|6075.66|6074.96|114
1733487890000|2024-12-06 12:24:50|6075.91|6075.21|6075.79|6075.09|6075.91|6075.21|6075.79|6075.09|5
1733487900000|2024-12-06 12:25:00|6075.91|6075.21|6075.91|6075.21|6076.04|6075.34|6075.79|6075.09|35
1733487910000|2024-12-06 12:25:10|6076.04|6075.34|6076.04|6075.34|6076.04|6075.34|6075.79|6075.09|33
1733487920000|2024-12-06 12:25:20|6075.91|6075.21|6075.79|6075.09|6075.91|6075.21|6075.66|6074.96|42
1733487930000|2024-12-06 12:25:30|6075.66|6074.96|6075.79|6075.09|6075.79|6075.09|6075.54|6074.84|16
1733487940000|2024-12-06 12:25:40|||||||||9
1733487950000|2024-12-06 12:25:50|||||||||9
1733487960000|2024-12-06 12:26:00|6075.66|6074.96|6075.54|6074.84|6075.79|6075.09|6075.41|6074.71|61
1733487970000|2024-12-06 12:26:10|6075.66|6074.96|6075.54|6074.84|6075.66|6074.96|6075.54|6074.84|20
1733487980000|2024-12-06 12:26:20|||||||||23
1733487990000|2024-12-06 12:26:30|||||||||14
1733488000000|2024-12-06 12:26:40|6075.79|6075.09|6075.79|6075.09|6075.79|6075.09|6075.79|6075.09|27
1733488010000|2024-12-06 12:26:50|||||||||4
1733488020000|2024-12-06 12:27:00|||||||||2
1733488030000|2024-12-06 12:27:10|6075.91|6075.21|6076.04|6075.34|6076.04|6075.34|6075.91|6075.21|38
1733488040000|2024-12-06 12:27:20|6075.91|6075.21|6075.79|6075.09|6075.91|6075.21|6075.79|6075.09|28
1733488050000|2024-12-06 12:27:30|6076.04|6075.34|6076.04|6075.34|6076.04|6075.34|6076.04|6075.34|45
1733488060000|2024-12-06 12:27:40|||||||||4
1733488070000|2024-12-06 12:27:50|6075.91|6075.21|6076.04|6075.34|6076.04|6075.34|6075.91|6075.21|26
1733488080000|2024-12-06 12:28:00|6076.16|6075.46|6076.04|6075.34|6076.29|6075.59|6076.04|6075.34|49
1733488090000|2024-12-06 12:28:10|6076.16|6075.46|6076.29|6075.59|6076.29|6075.59|6076.04|6075.34|31
1733488100000|2024-12-06 12:28:20|6076.16|6075.46|6076.04|6075.34|6076.16|6075.46|6076.04|6075.34|29
1733488110000|2024-12-06 12:28:30|||||||||2
1733488120000|2024-12-06 12:28:40|6075.91|6075.21|6075.79|6075.09|6075.91|6075.21|6075.79|6075.09|41
1733488130000|2024-12-06 12:28:50|||||||||1
1733488140000|2024-12-06 12:29:00|6076.04|6075.34|6076.29|6075.59|6076.41|6075.71|6075.79|6075.09|82
1733488150000|2024-12-06 12:29:10|||||||||1
1733488160000|2024-12-06 12:29:20|6076.04|6075.34|6076.04|6075.34|6076.04|6075.34|6076.04|6075.34|20
1733488170000|2024-12-06 12:29:30|||||||||24
1733488180000|2024-12-06 12:29:40|6076.16|6075.46|6076.04|6075.34|6076.16|6075.46|6076.04|6075.34|34
1733488190000|2024-12-06 12:29:50|6076.29|6075.59|6076.29|6075.59|6076.29|6075.59|6076.04|6075.34|44
1733488200000|2024-12-06 12:30:00|6076.04|6075.34|6075.79|6075.09|6076.04|6075.34|6075.79|6075.09|36
1733488210000|2024-12-06 12:30:10|6075.66|6074.96|6075.54|6074.84|6075.79|6075.09|6075.54|6074.84|59
1733488220000|2024-12-06 12:30:20|||||||||2
1733488240000|2024-12-06 12:30:40|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|22
1733488250000|2024-12-06 12:30:50|6075.16|6074.46|6075.04|6074.34|6075.29|6074.59|6075.04|6074.34|109
1733488260000|2024-12-06 12:31:00|6075.29|6074.59|6075.04|6074.34|6075.29|6074.59|6075.04|6074.34|63
1733488270000|2024-12-06 12:31:10|||||||||2
1733488280000|2024-12-06 12:31:20|||||||||2
1733488290000|2024-12-06 12:31:30|6074.91|6074.21|6074.79|6074.09|6074.91|6074.21|6074.79|6074.09|45
1733488300000|2024-12-06 12:31:40|6074.66|6073.96|6074.66|6073.96|6074.66|6073.96|6074.66|6073.96|2
1733488310000|2024-12-06 12:31:50|6074.29|6073.59|6074.54|6073.84|6074.54|6073.84|6074.29|6073.59|48
1733488320000|2024-12-06 12:32:00|6074.04|6073.34|6074.29|6073.59|6074.29|6073.59|6074.04|6073.34|304
1733488330000|2024-12-06 12:32:10|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.04|6073.34|52
1733488340000|2024-12-06 12:32:20|6074.54|6073.84|6074.79|6074.09|6074.91|6074.21|6074.54|6073.84|83
1733488350000|2024-12-06 12:32:30|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|6074.79|6074.09|34
1733488360000|2024-12-06 12:32:40|||||||||20
1733488370000|2024-12-06 12:32:50|6074.91|6074.21|6074.79|6074.09|6075.04|6074.34|6074.79|6074.09|31
1733488380000|2024-12-06 12:33:00|6074.91|6074.21|6074.79|6074.09|6075.04|6074.34|6074.66|6073.96|35
1733488390000|2024-12-06 12:33:10|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|14
1733488400000|2024-12-06 12:33:20|||||||||1
1733488410000|2024-12-06 12:33:30|6074.79|6074.09|6075.04|6074.34|6075.04|6074.34|6074.79|6074.09|52
1733488420000|2024-12-06 12:33:40|||||||||2
1733488430000|2024-12-06 12:33:50|6075.16|6074.46|6075.29|6074.59|6075.29|6074.59|6075.16|6074.46|16
1733488440000|2024-12-06 12:34:00|6075.16|6074.46|6074.54|6073.84|6075.16|6074.46|6074.54|6073.84|159
1733488450000|2024-12-06 12:34:10|6074.66|6073.96|6074.79|6074.09|6074.79|6074.09|6074.66|6073.96|58
1733488460000|2024-12-06 12:34:20|6074.66|6073.96|6074.54|6073.84|6074.66|6073.96|6074.54|6073.84|56
1733488470000|2024-12-06 12:34:30|6074.66|6073.96|6074.79|6074.09|6074.79|6074.09|6074.66|6073.96|10
1733488480000|2024-12-06 12:34:40|||||||||4
1733488490000|2024-12-06 12:34:50|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|13
1733488500000|2024-12-06 12:35:00|6074.79|6074.09|6074.54|6073.84|6074.79|6074.09|6074.54|6073.84|67
1733488510000|2024-12-06 12:35:10|||||||||1
1733488520000|2024-12-06 12:35:20|||||||||91
1733488530000|2024-12-06 12:35:30|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|9
1733488540000|2024-12-06 12:35:40|6074.54|6073.84|6074.79|6074.09|6074.79|6074.09|6074.54|6073.84|22
1733488550000|2024-12-06 12:35:50|||||||||1
1733488560000|2024-12-06 12:36:00|||||||||5
1733488570000|2024-12-06 12:36:10|6074.66|6073.96|6074.79|6074.09|6074.79|6074.09|6074.66|6073.96|39
1733488600000|2024-12-06 12:36:40|6074.54|6073.84|6074.04|6073.34|6074.54|6073.84|6074.04|6073.34|58
1733488610000|2024-12-06 12:36:50|||||||||26
1733488620000|2024-12-06 12:37:00|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.91|6073.21|21
1733488630000|2024-12-06 12:37:10|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.91|6073.21|27
1733488640000|2024-12-06 12:37:20|||||||||13
1733488650000|2024-12-06 12:37:30|||||||||5
1733488660000|2024-12-06 12:37:40|||||||||4
1733488670000|2024-12-06 12:37:50|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.16|6073.46|28
1733488680000|2024-12-06 12:38:00|6074.16|6073.46|6074.54|6073.84|6074.54|6073.84|6074.16|6073.46|46
1733488690000|2024-12-06 12:38:10|||||||||2
1733488700000|2024-12-06 12:38:20|||||||||14
1733488710000|2024-12-06 12:38:30|||||||||2
1733488720000|2024-12-06 12:38:40|||||||||33
1733488740000|2024-12-06 12:39:00|||||||||1
1733488750000|2024-12-06 12:39:10|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.41|6073.71|29
1733488760000|2024-12-06 12:39:20|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|13
1733488770000|2024-12-06 12:39:30|||||||||2
1733488780000|2024-12-06 12:39:40|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|25
1733488790000|2024-12-06 12:39:50|6074.66|6073.96|6074.54|6073.84|6074.79|6074.09|6074.54|6073.84|29
1733488810000|2024-12-06 12:40:10|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|28
1733488820000|2024-12-06 12:40:20|||||||||18
1733488830000|2024-12-06 12:40:30|||||||||3
1733488840000|2024-12-06 12:40:40|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|18
1733488850000|2024-12-06 12:40:50|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|20
1733488860000|2024-12-06 12:41:00|6073.54|6072.84|6074.04|6073.34|6074.04|6073.34|6073.54|6072.84|53
1733488870000|2024-12-06 12:41:10|6073.91|6073.21|6073.79|6073.09|6074.04|6073.34|6073.79|6073.09|14
1733488880000|2024-12-06 12:41:20|6073.91|6073.21|6074.04|6073.34|6074.29|6073.59|6073.91|6073.21|32
1733488890000|2024-12-06 12:41:30|||||||||51
1733488910000|2024-12-06 12:41:50|||||||||1
1733488930000|2024-12-06 12:42:10|||||||||33
1733488940000|2024-12-06 12:42:20|6074.16|6073.46|6074.04|6073.34|6074.29|6073.59|6074.04|6073.34|49
1733488950000|2024-12-06 12:42:30|6074.29|6073.59|6073.79|6073.09|6074.29|6073.59|6073.79|6073.09|102
1733488960000|2024-12-06 12:42:40|||||||||2
1733488970000|2024-12-06 12:42:50|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.91|6073.21|18
1733488980000|2024-12-06 12:43:00|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|39
1733488990000|2024-12-06 12:43:10|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.66|6072.96|45
1733489000000|2024-12-06 12:43:20|||||||||15
1733489020000|2024-12-06 12:43:40|||||||||9
1733489030000|2024-12-06 12:43:50|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|13
1733489040000|2024-12-06 12:44:00|||||||||12
1733489050000|2024-12-06 12:44:10|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|11
1733489060000|2024-12-06 12:44:20|6074.04|6073.34|6073.79|6073.09|6074.04|6073.34|6073.79|6073.09|69
1733489070000|2024-12-06 12:44:30|||||||||1
1733489080000|2024-12-06 12:44:40|||||||||1
1733489090000|2024-12-06 12:44:50|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.91|6073.21|11
1733489100000|2024-12-06 12:45:00|||||||||3
1733489110000|2024-12-06 12:45:10|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.91|6073.21|59
1733489120000|2024-12-06 12:45:20|||||||||2
1733489130000|2024-12-06 12:45:30|6074.29|6073.59|6074.29|6073.59|6074.54|6073.84|6074.29|6073.59|84
1733489140000|2024-12-06 12:45:40|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.41|6073.71|13
1733489150000|2024-12-06 12:45:50|||||||||17
1733489160000|2024-12-06 12:46:00|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|19
1733489170000|2024-12-06 12:46:10|||||||||1
1733489180000|2024-12-06 12:46:20|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.41|6073.71|33
1733489190000|2024-12-06 12:46:30|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.41|6073.71|28
1733489200000|2024-12-06 12:46:40|||||||||3
1733489210000|2024-12-06 12:46:50|||||||||4
1733489220000|2024-12-06 12:47:00|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.29|6073.59|19
1733489230000|2024-12-06 12:47:10|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|6074.54|6073.84|83
1733489240000|2024-12-06 12:47:20|6074.29|6073.59|6074.04|6073.34|6074.29|6073.59|6074.04|6073.34|114
1733489260000|2024-12-06 12:47:40|||||||||9
1733489270000|2024-12-06 12:47:50|||||||||2
1733489280000|2024-12-06 12:48:00|||||||||45
1733489290000|2024-12-06 12:48:10|||||||||1
1733489300000|2024-12-06 12:48:20|||||||||1
1733489310000|2024-12-06 12:48:30|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.16|6073.46|107
1733489330000|2024-12-06 12:48:50|||||||||9
1733489340000|2024-12-06 12:49:00|||||||||5
1733489350000|2024-12-06 12:49:10|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|28
1733489360000|2024-12-06 12:49:20|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|87
1733489380000|2024-12-06 12:49:40|||||||||10
1733489390000|2024-12-06 12:49:50|||||||||2
1733489410000|2024-12-06 12:50:10|6074.29|6073.59|6074.54|6073.84|6074.54|6073.84|6074.29|6073.59|46
1733489420000|2024-12-06 12:50:20|||||||||4
1733489430000|2024-12-06 12:50:30|||||||||2
1733489440000|2024-12-06 12:50:40|6074.29|6073.59|6074.04|6073.34|6074.29|6073.59|6074.04|6073.34|60
1733489450000|2024-12-06 12:50:50|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|12
1733489460000|2024-12-06 12:51:00|||||||||8
1733489470000|2024-12-06 12:51:10|||||||||23
1733489480000|2024-12-06 12:51:20|6073.91|6073.21|6073.79|6073.09|6074.04|6073.34|6073.79|6073.09|17
1733489490000|2024-12-06 12:51:30|||||||||3
1733489500000|2024-12-06 12:51:40|||||||||3
1733489510000|2024-12-06 12:51:50|6073.91|6073.21|6073.79|6073.09|6073.91|6073.21|6073.79|6073.09|20
1733489520000|2024-12-06 12:52:00|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.91|6073.21|17
1733489530000|2024-12-06 12:52:10|6074.16|6073.46|6074.04|6073.34|6074.16|6073.46|6074.04|6073.34|38
1733489540000|2024-12-06 12:52:20|||||||||5
1733489550000|2024-12-06 12:52:30|6074.16|6073.46|6073.79|6073.09|6074.16|6073.46|6073.79|6073.09|63
1733489560000|2024-12-06 12:52:40|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.91|6073.21|5
1733489570000|2024-12-06 12:52:50|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|6
1733489580000|2024-12-06 12:53:00|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|18
1733489590000|2024-12-06 12:53:10|6074.16|6073.46|6074.04|6073.34|6074.16|6073.46|6074.04|6073.34|11
1733489600000|2024-12-06 12:53:20|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.04|6073.34|43
1733489610000|2024-12-06 12:53:30|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.16|6073.46|20
1733489620000|2024-12-06 12:53:40|||||||||1
1733489630000|2024-12-06 12:53:50|||||||||3
1733489640000|2024-12-06 12:54:00|||||||||3
1733489650000|2024-12-06 12:54:10|||||||||1
1733489660000|2024-12-06 12:54:20|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|6074.29|6073.59|44
1733489670000|2024-12-06 12:54:30|6074.29|6073.59|6074.54|6073.84|6074.54|6073.84|6074.29|6073.59|14
1733489680000|2024-12-06 12:54:40|||||||||6
1733489690000|2024-12-06 12:54:50|6074.66|6073.96|6074.29|6073.59|6074.66|6073.96|6074.29|6073.59|72
1733489700000|2024-12-06 12:55:00|||||||||2
1733489710000|2024-12-06 12:55:10|6074.16|6073.46|6074.04|6073.34|6074.29|6073.59|6074.04|6073.34|80
1733489720000|2024-12-06 12:55:20|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|33
1733489730000|2024-12-06 12:55:30|6073.54|6072.84|6073.54|6072.84|6073.54|6072.84|6073.54|6072.84|24
1733489740000|2024-12-06 12:55:40|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.66|6072.96|58
1733489750000|2024-12-06 12:55:50|||||||||18
1733489760000|2024-12-06 12:56:00|6073.54|6072.84|6073.54|6072.84|6073.79|6073.09|6073.54|6072.84|63
1733489780000|2024-12-06 12:56:20|||||||||3
1733489790000|2024-12-06 12:56:30|6073.41|6072.71|6073.29|6072.59|6073.41|6072.71|6073.04|6072.34|154
1733489800000|2024-12-06 12:56:40|6073.16|6072.46|6073.29|6072.59|6073.29|6072.59|6073.04|6072.34|62
1733489810000|2024-12-06 12:56:50|||||||||4
1733489820000|2024-12-06 12:57:00|||||||||44
1733489830000|2024-12-06 12:57:10|6073.41|6072.71|6073.54|6072.84|6073.54|6072.84|6073.41|6072.71|31
1733489840000|2024-12-06 12:57:20|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.66|6072.96|90
1733489850000|2024-12-06 12:57:30|||||||||1
1733489860000|2024-12-06 12:57:40|6073.54|6072.84|6073.29|6072.59|6073.54|6072.84|6073.29|6072.59|48
1733489870000|2024-12-06 12:57:50|||||||||12
1733489880000|2024-12-06 12:58:00|6073.41|6072.71|6073.54|6072.84|6073.54|6072.84|6073.41|6072.71|47
1733489890000|2024-12-06 12:58:10|6073.41|6072.71|6073.54|6072.84|6073.54|6072.84|6073.29|6072.59|96
1733489900000|2024-12-06 12:58:20|6073.41|6072.71|6073.54|6072.84|6073.54|6072.84|6073.41|6072.71|20
1733489910000|2024-12-06 12:58:30|6073.41|6072.71|6073.29|6072.59|6073.54|6072.84|6073.29|6072.59|24
1733489920000|2024-12-06 12:58:40|6073.41|6072.71|6073.54|6072.84|6073.54|6072.84|6073.29|6072.59|50
1733489940000|2024-12-06 12:59:00|||||||||1
1733489950000|2024-12-06 12:59:10|||||||||5
1733489970000|2024-12-06 12:59:30|||||||||90
1733489980000|2024-12-06 12:59:40|||||||||19
1733489990000|2024-12-06 12:59:50|||||||||3
1733490000000|2024-12-06 13:00:00|6073.79|6073.09|6073.29|6072.59|6073.79|6073.09|6073.04|6072.34|349
1733490010000|2024-12-06 13:00:10|6073.54|6072.84|6073.79|6073.09|6073.79|6073.09|6073.54|6072.84|105
1733490020000|2024-12-06 13:00:20|||||||||2
1733490030000|2024-12-06 13:00:30|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|37
1733490040000|2024-12-06 13:00:40|6073.91|6073.21|6074.29|6073.59|6074.29|6073.59|6073.91|6073.21|182
1733490050000|2024-12-06 13:00:50|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.16|6073.46|58
1733490060000|2024-12-06 13:01:00|6074.04|6073.34|6073.54|6072.84|6074.04|6073.34|6073.54|6072.84|55
1733490070000|2024-12-06 13:01:10|6073.79|6073.09|6074.04|6073.34|6074.04|6073.34|6073.79|6073.09|68
1733490080000|2024-12-06 13:01:20|6073.91|6073.21|6073.79|6073.09|6073.91|6073.21|6073.79|6073.09|25
1733490090000|2024-12-06 13:01:30|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|4
1733490100000|2024-12-06 13:01:40|6073.91|6073.21|6073.79|6073.09|6073.91|6073.21|6073.79|6073.09|21
1733490110000|2024-12-06 13:01:50|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|21
1733490120000|2024-12-06 13:02:00|6074.29|6073.59|6074.54|6073.84|6074.54|6073.84|6074.29|6073.59|29
1733490130000|2024-12-06 13:02:10|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|22
1733490140000|2024-12-06 13:02:20|||||||||14
1733490150000|2024-12-06 13:02:30|||||||||17
1733490160000|2024-12-06 13:02:40|6074.41|6073.71|6074.29|6073.59|6074.41|6073.71|6074.29|6073.59|19
1733490170000|2024-12-06 13:02:50|||||||||39
1733490180000|2024-12-06 13:03:00|||||||||2
1733490190000|2024-12-06 13:03:10|||||||||4
1733490200000|2024-12-06 13:03:20|||||||||23
1733490210000|2024-12-06 13:03:30|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.16|6073.46|25
1733490220000|2024-12-06 13:03:40|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.41|6073.71|158
1733490230000|2024-12-06 13:03:50|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|48
1733490240000|2024-12-06 13:04:00|||||||||63
1733490250000|2024-12-06 13:04:10|||||||||5
1733490260000|2024-12-06 13:04:20|||||||||4
1733490270000|2024-12-06 13:04:30|||||||||28
1733490280000|2024-12-06 13:04:40|||||||||4
1733490290000|2024-12-06 13:04:50|6074.91|6074.21|6075.04|6074.34|6075.04|6074.34|6074.91|6074.21|62
1733490300000|2024-12-06 13:05:00|6075.16|6074.46|6075.54|6074.84|6075.54|6074.84|6075.16|6074.46|90
1733490310000|2024-12-06 13:05:10|6075.29|6074.59|6075.04|6074.34|6075.29|6074.59|6075.04|6074.34|174
1733490330000|2024-12-06 13:05:30|||||||||6
1733490340000|2024-12-06 13:05:40|6075.16|6074.46|6075.29|6074.59|6075.29|6074.59|6075.16|6074.46|16
1733490350000|2024-12-06 13:05:50|||||||||50
1733490360000|2024-12-06 13:06:00|||||||||6
1733490380000|2024-12-06 13:06:20|||||||||4
1733490390000|2024-12-06 13:06:30|||||||||9
1733490400000|2024-12-06 13:06:40|||||||||6
1733490410000|2024-12-06 13:06:50|||||||||1
1733490420000|2024-12-06 13:07:00|6075.16|6074.46|6074.54|6073.84|6075.16|6074.46|6074.29|6073.59|125
1733490430000|2024-12-06 13:07:10|6074.41|6073.71|6074.04|6073.34|6074.41|6073.71|6074.04|6073.34|28
1733490440000|2024-12-06 13:07:20|||||||||3
1733490450000|2024-12-06 13:07:30|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.16|6073.46|20
1733490460000|2024-12-06 13:07:40|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.41|6073.71|15
1733490470000|2024-12-06 13:07:50|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|41
1733490480000|2024-12-06 13:08:00|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|18
1733490490000|2024-12-06 13:08:10|||||||||28
1733490500000|2024-12-06 13:08:20|6074.29|6073.59|6074.04|6073.34|6074.29|6073.59|6074.04|6073.34|57
1733490510000|2024-12-06 13:08:30|6073.79|6073.09|6074.04|6073.34|6074.04|6073.34|6073.79|6073.09|160
1733490520000|2024-12-06 13:08:40|||||||||6
1733490530000|2024-12-06 13:08:50|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.91|6073.21|20
1733490540000|2024-12-06 13:09:00|6074.29|6073.59|6074.54|6073.84|6074.54|6073.84|6074.04|6073.34|147
1733490550000|2024-12-06 13:09:10|||||||||1
1733490560000|2024-12-06 13:09:20|||||||||4
1733490570000|2024-12-06 13:09:30|||||||||2
1733490580000|2024-12-06 13:09:40|6074.41|6073.71|6074.29|6073.59|6074.41|6073.71|6074.29|6073.59|57
1733490590000|2024-12-06 13:09:50|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|14
1733490600000|2024-12-06 13:10:00|||||||||10
1733490610000|2024-12-06 13:10:10|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.79|6073.09|99
1733490620000|2024-12-06 13:10:20|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|12
1733490630000|2024-12-06 13:10:30|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|6073.79|6073.09|102
1733490640000|2024-12-06 13:10:40|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.79|6073.09|20
1733490650000|2024-12-06 13:10:50|||||||||29
1733490660000|2024-12-06 13:11:00|||||||||15
1733490670000|2024-12-06 13:11:10|||||||||42
1733490680000|2024-12-06 13:11:20|||||||||5
1733490690000|2024-12-06 13:11:30|6074.29|6073.59|6074.04|6073.34|6074.29|6073.59|6073.79|6073.09|141
1733490700000|2024-12-06 13:11:40|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|41
1733490710000|2024-12-06 13:11:50|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.91|6073.21|39
1733490720000|2024-12-06 13:12:00|||||||||2
1733490730000|2024-12-06 13:12:10|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.79|6073.09|58
1733490740000|2024-12-06 13:12:20|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|5
1733490750000|2024-12-06 13:12:30|||||||||2
1733490760000|2024-12-06 13:12:40|6073.66|6072.96|6073.29|6072.59|6073.66|6072.96|6073.29|6072.59|119
1733490770000|2024-12-06 13:12:50|6073.41|6072.71|6073.54|6072.84|6073.54|6072.84|6073.29|6072.59|60
1733490790000|2024-12-06 13:13:10|6073.41|6072.71|6073.29|6072.59|6073.54|6072.84|6073.29|6072.59|62
1733490810000|2024-12-06 13:13:30|6073.41|6072.71|6073.54|6072.84|6073.54|6072.84|6073.41|6072.71|38
1733490820000|2024-12-06 13:13:40|||||||||5
1733490830000|2024-12-06 13:13:50|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.66|6072.96|67
1733490840000|2024-12-06 13:14:00|||||||||115
1733490850000|2024-12-06 13:14:10|||||||||1
1733490860000|2024-12-06 13:14:20|||||||||4
1733490870000|2024-12-06 13:14:30|||||||||15
1733490890000|2024-12-06 13:14:50|||||||||8
1733490900000|2024-12-06 13:15:00|||||||||8
1733490910000|2024-12-06 13:15:10|6073.91|6073.21|6074.29|6073.59|6074.29|6073.59|6073.91|6073.21|126
1733490920000|2024-12-06 13:15:20|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.41|6073.71|109
1733490930000|2024-12-06 13:15:30|||||||||34
1733490940000|2024-12-06 13:15:40|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|28
1733490950000|2024-12-06 13:15:50|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|30
1733490960000|2024-12-06 13:16:00|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.16|6073.46|16
1733490970000|2024-12-06 13:16:10|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.16|6073.46|22
1733490980000|2024-12-06 13:16:20|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.04|6073.34|34
1733490990000|2024-12-06 13:16:30|6074.54|6073.84|6074.29|6073.59|6074.54|6073.84|6074.29|6073.59|22
1733491000000|2024-12-06 13:16:40|6074.04|6073.34|6074.04|6073.34|6074.29|6073.59|6074.04|6073.34|38
1733491010000|2024-12-06 13:16:50|||||||||2
1733491020000|2024-12-06 13:17:00|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.79|6073.09|66
1733491030000|2024-12-06 13:17:10|6073.91|6073.21|6073.79|6073.09|6073.91|6073.21|6073.79|6073.09|10
1733491040000|2024-12-06 13:17:20|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|63
1733491050000|2024-12-06 13:17:30|6073.91|6073.21|6073.79|6073.09|6073.91|6073.21|6073.79|6073.09|51
1733491060000|2024-12-06 13:17:40|6073.54|6072.84|6073.54|6072.84|6073.54|6072.84|6073.54|6072.84|20
1733491070000|2024-12-06 13:17:50|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.66|6072.96|41
1733491080000|2024-12-06 13:18:00|||||||||6
1733491100000|2024-12-06 13:18:20|||||||||2
1733491110000|2024-12-06 13:18:30|6073.91|6073.21|6073.91|6073.21|6073.91|6073.21|6073.91|6073.21|10
1733491120000|2024-12-06 13:18:40|6073.79|6073.09|6074.04|6073.34|6074.04|6073.34|6073.79|6073.09|98
1733491130000|2024-12-06 13:18:50|6073.79|6073.09|6073.54|6072.84|6073.79|6073.09|6073.54|6072.84|51
1733491140000|2024-12-06 13:19:00|||||||||42
1733491150000|2024-12-06 13:19:10|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|49
1733491160000|2024-12-06 13:19:20|6073.66|6072.96|6073.29|6072.59|6073.66|6072.96|6073.29|6072.59|54
1733491170000|2024-12-06 13:19:30|6073.54|6072.84|6073.54|6072.84|6073.54|6072.84|6073.54|6072.84|39
1733491180000|2024-12-06 13:19:40|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|27
1733491190000|2024-12-06 13:19:50|||||||||6
1733491200000|2024-12-06 13:20:00|6073.66|6072.96|6073.54|6072.84|6073.66|6072.96|6073.54|6072.84|31
1733491210000|2024-12-06 13:20:10|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.66|6072.96|51
1733491220000|2024-12-06 13:20:20|6074.04|6073.34|6073.79|6073.09|6074.04|6073.34|6073.79|6073.09|56
1733491230000|2024-12-06 13:20:30|||||||||11
1733491240000|2024-12-06 13:20:40|6073.54|6072.84|6073.79|6073.09|6073.79|6073.09|6073.54|6072.84|43
1733491250000|2024-12-06 13:20:50|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.54|6072.84|28
1733491260000|2024-12-06 13:21:00|6073.54|6072.84|6073.79|6073.09|6073.79|6073.09|6073.54|6072.84|24
1733491270000|2024-12-06 13:21:10|6073.54|6072.84|6073.29|6072.59|6073.79|6073.09|6073.29|6072.59|103
1733491280000|2024-12-06 13:21:20|6073.16|6072.46|6073.04|6072.34|6073.16|6072.46|6073.04|6072.34|75
1733491290000|2024-12-06 13:21:30|6073.16|6072.46|6072.79|6072.09|6073.29|6072.59|6072.79|6072.09|194
1733491300000|2024-12-06 13:21:40|||||||||1
1733491310000|2024-12-06 13:21:50|6072.54|6071.84|6071.79|6071.09|6072.54|6071.84|6071.79|6071.09|377
1733491320000|2024-12-06 13:22:00|||||||||40
1733491330000|2024-12-06 13:22:10|6071.91|6071.21|6071.79|6071.09|6072.04|6071.34|6071.54|6070.84|135
1733491340000|2024-12-06 13:22:20|6071.91|6071.21|6071.29|6070.59|6071.91|6071.21|6071.29|6070.59|288
1733491350000|2024-12-06 13:22:30|6071.16|6070.46|6071.04|6070.34|6071.16|6070.46|6070.79|6070.09|182
1733491360000|2024-12-06 13:22:40|6071.29|6070.59|6071.29|6070.59|6071.29|6070.59|6071.29|6070.59|14
1733491370000|2024-12-06 13:22:50|6071.04|6070.34|6071.79|6071.09|6071.79|6071.09|6071.04|6070.34|136
1733491380000|2024-12-06 13:23:00|6071.54|6070.84|6071.54|6070.84|6071.54|6070.84|6071.54|6070.84|199
1733491390000|2024-12-06 13:23:10|||||||||19
1733491400000|2024-12-06 13:23:20|||||||||136
1733491410000|2024-12-06 13:23:30|6071.79|6071.09|6072.29|6071.59|6072.29|6071.59|6071.79|6071.09|101
1733491420000|2024-12-06 13:23:40|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|6072.29|6071.59|70
1733491430000|2024-12-06 13:23:50|6072.66|6071.96|6072.79|6072.09|6072.79|6072.09|6072.66|6071.96|125
1733491440000|2024-12-06 13:24:00|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|6072.91|6072.21|53
1733491450000|2024-12-06 13:24:10|6072.79|6072.09|6072.79|6072.09|6072.79|6072.09|6072.79|6072.09|40
1733491460000|2024-12-06 13:24:20|6072.91|6072.21|6073.16|6072.46|6073.29|6072.59|6072.91|6072.21|57
1733491470000|2024-12-06 13:24:30|6073.29|6072.59|6072.79|6072.09|6073.29|6072.59|6072.79|6072.09|185
1733491480000|2024-12-06 13:24:40|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|40
1733491490000|2024-12-06 13:24:50|6072.66|6071.96|6072.66|6071.96|6072.66|6071.96|6072.66|6071.96|29
1733491500000|2024-12-06 13:25:00|6072.54|6071.84|6073.29|6072.59|6073.29|6072.59|6072.54|6071.84|137
1733491510000|2024-12-06 13:25:10|||||||||14
1733491520000|2024-12-06 13:25:20|6073.54|6072.84|6073.29|6072.59|6073.54|6072.84|6073.29|6072.59|21
1733491530000|2024-12-06 13:25:30|6073.54|6072.84|6073.29|6072.59|6073.54|6072.84|6073.29|6072.59|34
1733491540000|2024-12-06 13:25:40|||||||||3
1733491550000|2024-12-06 13:25:50|6073.41|6072.71|6073.54|6072.84|6073.54|6072.84|6073.41|6072.71|15
1733491560000|2024-12-06 13:26:00|||||||||4
1733491570000|2024-12-06 13:26:10|6073.41|6072.71|6073.29|6072.59|6073.41|6072.71|6073.29|6072.59|35
1733491580000|2024-12-06 13:26:20|6073.54|6072.84|6073.41|6072.71|6073.54|6072.84|6073.41|6072.71|60
1733491590000|2024-12-06 13:26:30|6073.29|6072.59|6074.04|6073.34|6074.04|6073.34|6073.29|6072.59|75
1733491600000|2024-12-06 13:26:40|6073.79|6073.09|6073.54|6072.84|6073.79|6073.09|6073.54|6072.84|71
1733491610000|2024-12-06 13:26:50|6073.79|6073.09|6073.29|6072.59|6073.79|6073.09|6073.29|6072.59|84
1733491620000|2024-12-06 13:27:00|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|55
1733491630000|2024-12-06 13:27:10|6072.91|6072.21|6072.66|6071.96|6073.04|6072.34|6072.54|6071.84|48
1733491640000|2024-12-06 13:27:20|6072.54|6071.84|6072.54|6071.84|6072.79|6072.09|6072.29|6071.59|127
1733491650000|2024-12-06 13:27:30|6072.41|6071.71|6072.41|6071.71|6072.54|6071.84|6072.29|6071.59|32
1733491660000|2024-12-06 13:27:40|6072.79|6072.09|6072.79|6072.09|6072.79|6072.09|6072.54|6071.84|171
1733491670000|2024-12-06 13:27:50|6072.66|6071.96|6073.04|6072.34|6073.04|6072.34|6072.54|6071.84|67
1733491680000|2024-12-06 13:28:00|6072.79|6072.09|6072.54|6071.84|6072.79|6072.09|6072.54|6071.84|44
1733491690000|2024-12-06 13:28:10|6072.66|6071.96|6072.54|6071.84|6072.79|6072.09|6072.41|6071.71|65
1733491700000|2024-12-06 13:28:20|6072.66|6071.96|6072.79|6072.09|6073.04|6072.34|6072.54|6071.84|100
1733491710000|2024-12-06 13:28:30|6072.54|6071.84|6072.29|6071.59|6072.54|6071.84|6072.29|6071.59|129
1733491720000|2024-12-06 13:28:40|6072.16|6071.46|6072.29|6071.59|6072.29|6071.59|6072.04|6071.34|61
1733491730000|2024-12-06 13:28:50|6072.54|6071.84|6072.41|6071.71|6072.54|6071.84|6072.41|6071.71|113
1733491740000|2024-12-06 13:29:00|6072.29|6071.59|6072.16|6071.46|6072.54|6071.84|6072.04|6071.34|78
1733491750000|2024-12-06 13:29:10|6072.29|6071.59|6071.66|6070.96|6072.29|6071.59|6071.54|6070.84|101
1733491760000|2024-12-06 13:29:20|6071.79|6071.09|6072.16|6071.46|6072.41|6071.71|6071.79|6071.09|70
1733491770000|2024-12-06 13:29:30|6072.29|6071.59|6072.04|6071.34|6072.41|6071.71|6072.04|6071.34|43
1733491780000|2024-12-06 13:29:40|6071.79|6071.09|6071.91|6071.21|6072.16|6071.46|6071.66|6070.96|48
1733491790000|2024-12-06 13:29:50|6071.79|6071.09|6072.04|6071.34|6072.41|6071.71|6071.79|6071.09|40
1733491800000|2024-12-06 13:30:00|6071.66|6070.96|6078.41|6077.71|6081.91|6081.21|6066.29|6065.59|1966
1733491810000|2024-12-06 13:30:10|6078.04|6077.34|6080.79|6080.09|6081.79|6081.09|6074.41|6073.71|2001
1733491820000|2024-12-06 13:30:20|6080.41|6079.71|6082.04|6081.34|6082.29|6081.59|6079.66|6078.96|941
1733491830000|2024-12-06 13:30:30|6082.41|6081.71|6082.54|6081.84|6082.66|6081.96|6081.04|6080.34|691
1733491840000|2024-12-06 13:30:40|6082.79|6082.09|6081.04|6080.34|6083.41|6082.71|6080.79|6080.09|1338
1733491850000|2024-12-06 13:30:50|6080.91|6080.21|6083.41|6082.71|6083.41|6082.71|6080.54|6079.84|715
1733491860000|2024-12-06 13:31:00|6083.29|6082.59|6084.04|6083.34|6085.04|6084.34|6083.29|6082.59|1798
1733491870000|2024-12-06 13:31:10|6084.16|6083.46|6084.79|6084.09|6085.04|6084.34|6083.79|6083.09|663
1733491880000|2024-12-06 13:31:20|6085.16|6084.46|6081.79|6081.09|6085.16|6084.46|6081.79|6081.09|608
1733491890000|2024-12-06 13:31:30|6082.04|6081.34|6082.91|6082.21|6083.04|6082.34|6081.54|6080.84|440
1733491900000|2024-12-06 13:31:40|6083.04|6082.34|6082.29|6081.59|6083.04|6082.34|6081.29|6080.59|440
1733491910000|2024-12-06 13:31:50|6082.79|6082.09|6083.04|6082.34|6083.54|6082.84|6082.79|6082.09|275
1733491920000|2024-12-06 13:32:00|6083.29|6082.59|6084.54|6083.84|6084.79|6084.09|6083.29|6082.59|496
1733491930000|2024-12-06 13:32:10|6084.79|6084.09|6085.29|6084.59|6085.54|6084.84|6084.79|6084.09|389
1733491940000|2024-12-06 13:32:20|6085.04|6084.34|6085.29|6084.59|6085.54|6084.84|6084.79|6084.09|420
1733491950000|2024-12-06 13:32:30|6085.54|6084.84|6087.04|6086.34|6087.04|6086.34|6085.54|6084.84|850
1733491960000|2024-12-06 13:32:40|6087.29|6086.59|6086.54|6085.84|6088.04|6087.34|6086.54|6085.84|1156
1733491970000|2024-12-06 13:32:50|6086.66|6085.96|6086.54|6085.84|6086.79|6086.09|6086.16|6085.46|353
1733491980000|2024-12-06 13:33:00|6086.79|6086.09|6087.29|6086.59|6087.54|6086.84|6086.04|6085.34|610
1733491990000|2024-12-06 13:33:10|6086.91|6086.21|6087.29|6086.59|6087.29|6086.59|6086.79|6086.09|258
1733492000000|2024-12-06 13:33:20|6087.04|6086.34|6086.04|6085.34|6087.29|6086.59|6085.29|6084.59|543
1733492010000|2024-12-06 13:33:30|6085.79|6085.09|6085.04|6084.34|6086.04|6085.34|6084.79|6084.09|332
1733492020000|2024-12-06 13:33:40|6085.16|6084.46|6085.04|6084.34|6085.29|6084.59|6084.54|6083.84|282
1733492030000|2024-12-06 13:33:50|6085.29|6084.59|6084.79|6084.09|6085.29|6084.59|6084.54|6083.84|113
1733492040000|2024-12-06 13:34:00|6084.91|6084.21|6085.54|6084.84|6086.04|6085.34|6084.91|6084.21|346
1733492050000|2024-12-06 13:34:10|6085.41|6084.71|6085.54|6084.84|6085.79|6085.09|6085.29|6084.59|189
1733492060000|2024-12-06 13:34:20|6085.29|6084.59|6085.29|6084.59|6085.41|6084.71|6084.79|6084.09|252
1733492070000|2024-12-06 13:34:30|6085.41|6084.71|6084.54|6083.84|6085.54|6084.84|6084.54|6083.84|202
1733492080000|2024-12-06 13:34:40|6084.41|6083.71|6085.29|6084.59|6085.54|6084.84|6084.29|6083.59|422
1733492090000|2024-12-06 13:34:50|6085.16|6084.46|6085.04|6084.34|6085.29|6084.59|6084.54|6083.84|189
1733492100000|2024-12-06 13:35:00|6084.79|6084.09|6084.66|6083.96|6085.54|6084.84|6084.54|6083.84|207
1733492110000|2024-12-06 13:35:10|6084.79|6084.09|6084.29|6083.59|6085.04|6084.34|6084.29|6083.59|229
1733492120000|2024-12-06 13:35:20|6084.04|6083.34|6083.29|6082.59|6084.04|6083.34|6083.04|6082.34|416
1733492130000|2024-12-06 13:35:30|6083.54|6082.84|6083.79|6083.09|6083.91|6083.21|6083.29|6082.59|191
1733492140000|2024-12-06 13:35:40|6083.91|6083.21|6082.79|6082.09|6083.91|6083.21|6082.79|6082.09|251
1733492150000|2024-12-06 13:35:50|6083.04|6082.34|6083.54|6082.84|6083.54|6082.84|6082.54|6081.84|475
1733492160000|2024-12-06 13:36:00|6083.79|6083.09|6084.04|6083.34|6084.04|6083.34|6083.79|6083.09|122
1733492170000|2024-12-06 13:36:10|6083.79|6083.09|6084.54|6083.84|6084.54|6083.84|6083.79|6083.09|198
1733492180000|2024-12-06 13:36:20|6084.29|6083.59|6084.54|6083.84|6084.54|6083.84|6084.29|6083.59|104
1733492190000|2024-12-06 13:36:30|6084.29|6083.59|6083.79|6083.09|6084.29|6083.59|6083.54|6082.84|240
1733492200000|2024-12-06 13:36:40|6084.04|6083.34|6085.54|6084.84|6085.79|6085.09|6084.04|6083.34|422
1733492210000|2024-12-06 13:36:50|6085.66|6084.96|6085.79|6085.09|6086.04|6085.34|6085.04|6084.34|400
1733492220000|2024-12-06 13:37:00|6085.66|6084.96|6087.04|6086.34|6087.04|6086.34|6085.66|6084.96|454
1733492230000|2024-12-06 13:37:10|6086.91|6086.21|6086.79|6086.09|6087.29|6086.59|6086.79|6086.09|184
1733492240000|2024-12-06 13:37:20|6087.04|6086.34|6086.54|6085.84|6087.04|6086.34|6086.54|6085.84|391
1733492250000|2024-12-06 13:37:30|6086.41|6085.71|6086.54|6085.84|6086.79|6086.09|6086.41|6085.71|135
1733492260000|2024-12-06 13:37:40|6086.66|6085.96|6086.79|6086.09|6086.79|6086.09|6086.54|6085.84|135
1733492270000|2024-12-06 13:37:50|6086.66|6085.96|6087.29|6086.59|6087.29|6086.59|6086.54|6085.84|137
1733492280000|2024-12-06 13:38:00|6087.54|6086.84|6087.54|6086.84|6087.54|6086.84|6087.29|6086.59|194
1733492290000|2024-12-06 13:38:10|6087.91|6087.21|6088.04|6087.34|6088.29|6087.59|6087.66|6086.96|510
1733492300000|2024-12-06 13:38:20|6087.91|6087.21|6088.79|6088.09|6088.79|6088.09|6087.54|6086.84|367
1733492310000|2024-12-06 13:38:30|6088.66|6087.96|6088.79|6088.09|6089.04|6088.34|6088.29|6087.59|524
1733492320000|2024-12-06 13:38:40|6088.54|6087.84|6089.29|6088.59|6089.54|6088.84|6088.54|6087.84|281
1733492330000|2024-12-06 13:38:50|6089.04|6088.34|6089.29|6088.59|6089.29|6088.59|6089.04|6088.34|151
1733492340000|2024-12-06 13:39:00|6089.79|6089.09|6089.79|6089.09|6089.79|6089.09|6089.54|6088.84|369
1733492350000|2024-12-06 13:39:10|6089.54|6088.84|6090.04|6089.34|6090.04|6089.34|6089.54|6088.84|193
1733492360000|2024-12-06 13:39:20|6089.79|6089.09|6090.04|6089.34|6090.04|6089.34|6089.54|6088.84|211
1733492370000|2024-12-06 13:39:30|6089.79|6089.09|6090.29|6089.59|6090.29|6089.59|6089.79|6089.09|307
1733492380000|2024-12-06 13:39:40|6090.04|6089.34|6090.29|6089.59|6090.29|6089.59|6089.79|6089.09|179
1733492390000|2024-12-06 13:39:50|6090.41|6089.71|6090.29|6089.59|6090.54|6089.84|6090.29|6089.59|127
1733492400000|2024-12-06 13:40:00|6090.54|6089.84|6089.29|6088.59|6090.54|6089.84|6089.04|6088.34|340
1733492410000|2024-12-06 13:40:10|6089.41|6088.71|6088.54|6087.84|6089.41|6088.71|6088.29|6087.59|448
1733492420000|2024-12-06 13:40:20|6088.41|6087.71|6088.29|6087.59|6088.79|6088.09|6088.29|6087.59|207
1733492430000|2024-12-06 13:40:30|6088.41|6087.71|6087.79|6087.09|6088.41|6087.71|6087.54|6086.84|355
1733492440000|2024-12-06 13:40:40|6087.91|6087.21|6088.54|6087.84|6088.54|6087.84|6087.79|6087.09|152
1733492450000|2024-12-06 13:40:50|6088.29|6087.59|6088.04|6087.34|6088.41|6087.71|6087.79|6087.09|102
1733492460000|2024-12-06 13:41:00|6087.79|6087.09|6088.04|6087.34|6088.04|6087.34|6087.54|6086.84|141
1733492470000|2024-12-06 13:41:10|6088.29|6087.59|6088.04|6087.34|6088.41|6087.71|6088.04|6087.34|89
1733492480000|2024-12-06 13:41:20|6087.79|6087.09|6087.54|6086.84|6087.79|6087.09|6087.41|6086.71|210
1733492490000|2024-12-06 13:41:30|6087.66|6086.96|6088.29|6087.59|6088.54|6087.84|6087.66|6086.96|224
1733492500000|2024-12-06 13:41:40|6088.54|6087.84|6088.29|6087.59|6088.54|6087.84|6088.29|6087.59|283
1733492510000|2024-12-06 13:41:50|6088.04|6087.34|6088.04|6087.34|6088.29|6087.59|6087.79|6087.09|280
1733492520000|2024-12-06 13:42:00|6088.29|6087.59|6087.54|6086.84|6088.29|6087.59|6087.41|6086.71|119
1733492530000|2024-12-06 13:42:10|6087.41|6086.71|6087.79|6087.09|6088.04|6087.34|6087.29|6086.59|178
1733492540000|2024-12-06 13:42:20|6088.04|6087.34|6086.79|6086.09|6088.04|6087.34|6086.79|6086.09|167
1733492550000|2024-12-06 13:42:30|6086.66|6085.96|6086.79|6086.09|6086.79|6086.09|6086.54|6085.84|133
1733492560000|2024-12-06 13:42:40|6086.66|6085.96|6086.54|6085.84|6086.79|6086.09|6086.29|6085.59|199
1733492570000|2024-12-06 13:42:50|6086.29|6085.59|6085.79|6085.09|6086.79|6086.09|6085.79|6085.09|412
1733492580000|2024-12-06 13:43:00|6085.54|6084.84|6086.04|6085.34|6086.29|6085.59|6085.29|6084.59|426
1733492590000|2024-12-06 13:43:10|6085.91|6085.21|6085.29|6084.59|6085.91|6085.21|6085.29|6084.59|196
1733492600000|2024-12-06 13:43:20|6085.54|6084.84|6085.04|6084.34|6085.54|6084.84|6085.04|6084.34|242
1733492610000|2024-12-06 13:43:30|6084.79|6084.09|6084.29|6083.59|6084.79|6084.09|6083.79|6083.09|396
1733492620000|2024-12-06 13:43:40|6084.54|6083.84|6084.54|6083.84|6084.54|6083.84|6084.41|6083.71|87
1733492630000|2024-12-06 13:43:50|6084.66|6083.96|6084.54|6083.84|6084.79|6084.09|6084.54|6083.84|159
1733492640000|2024-12-06 13:44:00|6084.41|6083.71|6084.79|6084.09|6084.79|6084.09|6084.04|6083.34|173
1733492650000|2024-12-06 13:44:10|6084.66|6083.96|6084.29|6083.59|6084.66|6083.96|6083.79|6083.09|284
1733492660000|2024-12-06 13:44:20|6084.16|6083.46|6083.79|6083.09|6084.16|6083.46|6083.79|6083.09|69
1733492670000|2024-12-06 13:44:30|6084.04|6083.34|6084.04|6083.34|6084.04|6083.34|6083.79|6083.09|70
1733492680000|2024-12-06 13:44:40|6083.91|6083.21|6084.29|6083.59|6084.29|6083.59|6083.91|6083.21|106
1733492690000|2024-12-06 13:44:50|6084.54|6083.84|6085.04|6084.34|6085.04|6084.34|6084.54|6083.84|167
1733492700000|2024-12-06 13:45:00|6085.29|6084.59|6085.29|6084.59|6085.54|6084.84|6085.29|6084.59|204
1733492710000|2024-12-06 13:45:10|6085.79|6085.09|6086.04|6085.34|6086.29|6085.59|6085.79|6085.09|364
1733492720000|2024-12-06 13:45:20|6086.16|6085.46|6086.79|6086.09|6086.79|6086.09|6086.16|6085.46|376
1733492730000|2024-12-06 13:45:30|6087.04|6086.34|6087.29|6086.59|6087.54|6086.84|6087.04|6086.34|444
1733492740000|2024-12-06 13:45:40|6086.79|6086.09|6086.79|6086.09|6086.79|6086.09|6086.29|6085.59|235
1733492750000|2024-12-06 13:45:50|6086.66|6085.96|6086.79|6086.09|6087.04|6086.34|6086.66|6085.96|138
1733492760000|2024-12-06 13:46:00|6086.66|6085.96|6086.79|6086.09|6086.79|6086.09|6086.66|6085.96|51
1733492770000|2024-12-06 13:46:10|6086.54|6085.84|6086.54|6085.84|6086.54|6085.84|6086.29|6085.59|78
1733492780000|2024-12-06 13:46:20|6086.41|6085.71|6086.29|6085.59|6086.41|6085.71|6086.29|6085.59|43
1733492790000|2024-12-06 13:46:30|6086.16|6085.46|6085.91|6085.21|6086.29|6085.59|6085.79|6085.09|156
1733492800000|2024-12-06 13:46:40|6085.79|6085.09|6086.54|6085.84|6086.54|6085.84|6085.79|6085.09|90
1733492810000|2024-12-06 13:46:50|6086.41|6085.71|6086.29|6085.59|6086.41|6085.71|6085.79|6085.09|100
1733492820000|2024-12-06 13:47:00|||||||||8
1733492830000|2024-12-06 13:47:10|6086.04|6085.34|6086.79|6086.09|6086.79|6086.09|6086.04|6085.34|119
1733492840000|2024-12-06 13:47:20|6086.54|6085.84|6086.54|6085.84|6086.79|6086.09|6086.54|6085.84|42
1733492850000|2024-12-06 13:47:30|6086.04|6085.34|6085.29|6084.59|6086.04|6085.34|6084.79|6084.09|274
1733492860000|2024-12-06 13:47:40|6085.79|6085.09|6085.29|6084.59|6085.79|6085.09|6085.29|6084.59|58
1733492870000|2024-12-06 13:47:50|6085.04|6084.34|6084.79|6084.09|6085.29|6084.59|6084.79|6084.09|137
1733492880000|2024-12-06 13:48:00|6084.66|6083.96|6085.04|6084.34|6085.04|6084.34|6084.54|6083.84|99
1733492890000|2024-12-06 13:48:10|6084.79|6084.09|6085.04|6084.34|6085.04|6084.34|6084.54|6083.84|138
1733492900000|2024-12-06 13:48:20|6084.79|6084.09|6083.79|6083.09|6084.79|6084.09|6083.79|6083.09|200
1733492910000|2024-12-06 13:48:30|6083.91|6083.21|6083.54|6082.84|6083.91|6083.21|6083.54|6082.84|189
1733492920000|2024-12-06 13:48:40|6083.79|6083.09|6083.54|6082.84|6083.79|6083.09|6083.29|6082.59|140
1733492930000|2024-12-06 13:48:50|6083.29|6082.59|6084.04|6083.34|6084.04|6083.34|6083.29|6082.59|102
1733492940000|2024-12-06 13:49:00|6083.91|6083.21|6083.54|6082.84|6083.91|6083.21|6083.54|6082.84|29
1733492950000|2024-12-06 13:49:10|6083.29|6082.59|6083.29|6082.59|6083.54|6082.84|6083.29|6082.59|64
1733492960000|2024-12-06 13:49:20|6083.04|6082.34|6083.29|6082.59|6083.54|6082.84|6083.04|6082.34|138
1733492970000|2024-12-06 13:49:30|6083.54|6082.84|6083.29|6082.59|6083.54|6082.84|6083.16|6082.46|453
1733492980000|2024-12-06 13:49:40|6083.41|6082.71|6083.79|6083.09|6083.79|6083.09|6083.04|6082.34|409
1733492990000|2024-12-06 13:49:50|6083.66|6082.96|6083.54|6082.84|6083.66|6082.96|6083.29|6082.59|103
1733493000000|2024-12-06 13:50:00|6083.66|6082.96|6083.04|6082.34|6083.66|6082.96|6083.04|6082.34|473
1733493010000|2024-12-06 13:50:10|6083.29|6082.59|6083.29|6082.59|6083.29|6082.59|6083.04|6082.34|163
1733493020000|2024-12-06 13:50:20|6083.54|6082.84|6083.04|6082.34|6083.54|6082.84|6083.04|6082.34|123
1733493030000|2024-12-06 13:50:30|6082.79|6082.09|6082.79|6082.09|6083.29|6082.59|6082.66|6081.96|359
1733493040000|2024-12-06 13:50:40|6082.91|6082.21|6083.29|6082.59|6083.29|6082.59|6082.91|6082.21|97
1733493050000|2024-12-06 13:50:50|6083.04|6082.34|6082.79|6082.09|6083.04|6082.34|6082.79|6082.09|35
1733493060000|2024-12-06 13:51:00|6082.54|6081.84|6082.54|6081.84|6083.04|6082.34|6082.54|6081.84|176
1733493070000|2024-12-06 13:51:10|6082.79|6082.09|6082.91|6082.21|6083.29|6082.59|6082.79|6082.09|179
1733493080000|2024-12-06 13:51:20|6082.79|6082.09|6082.79|6082.09|6082.79|6082.09|6082.54|6081.84|113
1733493090000|2024-12-06 13:51:30|6083.04|6082.34|6082.79|6082.09|6083.04|6082.34|6082.79|6082.09|96
1733493100000|2024-12-06 13:51:40|6083.04|6082.34|6083.04|6082.34|6083.16|6082.46|6082.79|6082.09|165
1733493110000|2024-12-06 13:51:50|6082.79|6082.09|6083.04|6082.34|6083.04|6082.34|6082.79|6082.09|115
1733493120000|2024-12-06 13:52:00|6082.79|6082.09|6082.79|6082.09|6083.04|6082.34|6082.54|6081.84|149
1733493130000|2024-12-06 13:52:10|6083.04|6082.34|6083.04|6082.34|6083.04|6082.34|6083.04|6082.34|66
1733493140000|2024-12-06 13:52:20|6083.29|6082.59|6083.91|6083.21|6084.04|6083.34|6083.29|6082.59|209
1733493150000|2024-12-06 13:52:30|6084.04|6083.34|6084.54|6083.84|6084.54|6083.84|6084.04|6083.34|149
1733493160000|2024-12-06 13:52:40|6084.41|6083.71|6084.29|6083.59|6084.54|6083.84|6084.16|6083.46|71
1733493170000|2024-12-06 13:52:50|6084.16|6083.46|6084.54|6083.84|6084.54|6083.84|6084.16|6083.46|63
1733493180000|2024-12-06 13:53:00|6084.79|6084.09|6084.54|6083.84|6084.79|6084.09|6084.54|6083.84|54
1733493190000|2024-12-06 13:53:10|6084.79|6084.09|6084.79|6084.09|6084.79|6084.09|6084.79|6084.09|66
1733493200000|2024-12-06 13:53:20|6084.54|6083.84|6083.54|6082.84|6084.54|6083.84|6083.54|6082.84|133
1733493210000|2024-12-06 13:53:30|6083.29|6082.59|6083.54|6082.84|6083.54|6082.84|6083.29|6082.59|145
1733493220000|2024-12-06 13:53:40|6083.66|6082.96|6083.79|6083.09|6083.91|6083.21|6083.66|6082.96|56
1733493230000|2024-12-06 13:53:50|6084.04|6083.34|6083.79|6083.09|6084.04|6083.34|6083.79|6083.09|132
1733493240000|2024-12-06 13:54:00|6084.04|6083.34|6083.79|6083.09|6084.29|6083.59|6083.79|6083.09|230
1733493250000|2024-12-06 13:54:10|6083.91|6083.21|6084.04|6083.34|6084.04|6083.34|6083.79|6083.09|75
1733493260000|2024-12-06 13:54:20|6083.79|6083.09|6083.79|6083.09|6083.79|6083.09|6083.79|6083.09|33
1733493270000|2024-12-06 13:54:30|6083.91|6083.21|6084.04|6083.34|6084.04|6083.34|6083.79|6083.09|94
1733493280000|2024-12-06 13:54:40|6083.91|6083.21|6083.79|6083.09|6083.91|6083.21|6083.79|6083.09|32
1733493290000|2024-12-06 13:54:50|6083.66|6082.96|6084.29|6083.59|6084.29|6083.59|6083.66|6082.96|123
1733493300000|2024-12-06 13:55:00|6084.41|6083.71|6084.54|6083.84|6084.54|6083.84|6084.41|6083.71|25
1733493310000|2024-12-06 13:55:10|6085.04|6084.34|6085.04|6084.34|6085.16|6084.46|6084.79|6084.09|322
1733493320000|2024-12-06 13:55:20|||||||||39
1733493330000|2024-12-06 13:55:30|6085.54|6084.84|6085.04|6084.34|6085.54|6084.84|6084.79|6084.09|256
1733493340000|2024-12-06 13:55:40|||||||||63
1733493350000|2024-12-06 13:55:50|6084.91|6084.21|6085.04|6084.34|6085.04|6084.34|6084.91|6084.21|12
1733493360000|2024-12-06 13:56:00|||||||||7
1733493370000|2024-12-06 13:56:10|6085.16|6084.46|6085.54|6084.84|6085.54|6084.84|6085.16|6084.46|66
1733493380000|2024-12-06 13:56:20|6085.66|6084.96|6085.79|6085.09|6086.04|6085.34|6085.54|6084.84|116
1733493390000|2024-12-06 13:56:30|6086.04|6085.34|6086.04|6085.34|6086.04|6085.34|6086.04|6085.34|159
1733493400000|2024-12-06 13:56:40|6085.79|6085.09|6086.04|6085.34|6086.04|6085.34|6085.79|6085.09|70
1733493410000|2024-12-06 13:56:50|6085.79|6085.09|6085.79|6085.09|6085.79|6085.09|6085.79|6085.09|75
1733493420000|2024-12-06 13:57:00|6085.91|6085.21|6086.16|6085.46|6086.29|6085.59|6085.91|6085.21|71
1733493430000|2024-12-06 13:57:10|6086.04|6085.34|6086.04|6085.34|6086.29|6085.59|6085.91|6085.21|148
1733493440000|2024-12-06 13:57:20|6085.79|6085.09|6085.79|6085.09|6085.79|6085.09|6085.79|6085.09|118
1733493450000|2024-12-06 13:57:30|6085.91|6085.21|6085.04|6084.34|6086.04|6085.34|6084.79|6084.09|215
1733493460000|2024-12-06 13:57:40|6084.91|6084.21|6084.79|6084.09|6084.91|6084.21|6084.54|6083.84|76
1733493470000|2024-12-06 13:57:50|6085.04|6084.34|6084.79|6084.09|6085.04|6084.34|6084.79|6084.09|126
1733493480000|2024-12-06 13:58:00|||||||||90
1733493490000|2024-12-06 13:58:10|6085.04|6084.34|6085.04|6084.34|6085.04|6084.34|6085.04|6084.34|49
1733493500000|2024-12-06 13:58:20|6085.16|6084.46|6085.54|6084.84|6085.54|6084.84|6085.16|6084.46|125
1733493510000|2024-12-06 13:58:30|6085.79|6085.09|6085.79|6085.09|6085.79|6085.09|6085.79|6085.09|23
1733493520000|2024-12-06 13:58:40|6085.66|6084.96|6085.54|6084.84|6085.66|6084.96|6085.54|6084.84|16
1733493530000|2024-12-06 13:58:50|6085.29|6084.59|6085.29|6084.59|6085.29|6084.59|6085.29|6084.59|32
1733493540000|2024-12-06 13:59:00|6085.16|6084.46|6085.29|6084.59|6085.29|6084.59|6085.04|6084.34|50
1733493550000|2024-12-06 13:59:10|6085.04|6084.34|6085.04|6084.34|6085.29|6084.59|6084.91|6084.21|62
1733493560000|2024-12-06 13:59:20|6085.29|6084.59|6085.04|6084.34|6085.29|6084.59|6085.04|6084.34|94
1733493570000|2024-12-06 13:59:30|||||||||20
1733493580000|2024-12-06 13:59:40|6084.91|6084.21|6084.79|6084.09|6084.91|6084.21|6084.79|6084.09|29
1733493590000|2024-12-06 13:59:50|6084.54|6083.84|6084.54|6083.84|6084.54|6083.84|6084.54|6083.84|35
1733493600000|2024-12-06 14:00:00|6084.66|6083.96|6084.79|6084.09|6085.04|6084.34|6084.66|6083.96|125
1733493610000|2024-12-06 14:00:10|6084.91|6084.21|6085.04|6084.34|6085.04|6084.34|6084.79|6084.09|38
1733493620000|2024-12-06 14:00:20|6085.29|6084.59|6085.54|6084.84|6085.54|6084.84|6085.29|6084.59|64
1733493630000|2024-12-06 14:00:30|6085.41|6084.71|6085.29|6084.59|6085.41|6084.71|6085.29|6084.59|17
1733493640000|2024-12-06 14:00:40|||||||||43
1733493650000|2024-12-06 14:00:50|6085.54|6084.84|6086.29|6085.59|6086.29|6085.59|6085.54|6084.84|44
1733493660000|2024-12-06 14:01:00|||||||||248
1733493670000|2024-12-06 14:01:10|6086.41|6085.71|6086.79|6086.09|6086.79|6086.09|6086.41|6085.71|90
1733493680000|2024-12-06 14:01:20|6086.91|6086.21|6087.04|6086.34|6087.04|6086.34|6086.91|6086.21|190
1733493690000|2024-12-06 14:01:30|||||||||70
1733493700000|2024-12-06 14:01:40|6087.29|6086.59|6087.04|6086.34|6087.29|6086.59|6087.04|6086.34|95
1733493710000|2024-12-06 14:01:50|6087.16|6086.46|6087.29|6086.59|6087.29|6086.59|6087.04|6086.34|98
1733493720000|2024-12-06 14:02:00|6087.54|6086.84|6087.79|6087.09|6087.79|6087.09|6087.54|6086.84|233
1733493730000|2024-12-06 14:02:10|6087.54|6086.84|6087.54|6086.84|6087.54|6086.84|6087.29|6086.59|81
1733493740000|2024-12-06 14:02:20|6087.79|6087.09|6088.04|6087.34|6088.04|6087.34|6087.79|6087.09|55
1733493750000|2024-12-06 14:02:30|||||||||52
1733493760000|2024-12-06 14:02:40|6087.79|6087.09|6087.54|6086.84|6087.79|6087.09|6087.29|6086.59|122
1733493770000|2024-12-06 14:02:50|6087.29|6086.59|6087.54|6086.84|6087.54|6086.84|6087.29|6086.59|17
1733493780000|2024-12-06 14:03:00|6087.79|6087.09|6088.04|6087.34|6088.04|6087.34|6087.79|6087.09|88
1733493790000|2024-12-06 14:03:10|6087.91|6087.21|6087.79|6087.09|6087.91|6087.21|6087.79|6087.09|63
1733493800000|2024-12-06 14:03:20|6087.54|6086.84|6087.79|6087.09|6087.79|6087.09|6087.54|6086.84|53
1733493810000|2024-12-06 14:03:30|6087.91|6087.21|6087.79|6087.09|6087.91|6087.21|6087.79|6087.09|61
1733493820000|2024-12-06 14:03:40|6087.54|6086.84|6087.79|6087.09|6087.79|6087.09|6087.54|6086.84|49
1733493830000|2024-12-06 14:03:50|6087.66|6086.96|6087.54|6086.84|6087.79|6087.09|6087.29|6086.59|147
1733493840000|2024-12-06 14:04:00|6087.29|6086.59|6087.29|6086.59|6087.29|6086.59|6087.29|6086.59|111
1733493850000|2024-12-06 14:04:10|6087.16|6086.46|6087.29|6086.59|6087.29|6086.59|6087.04|6086.34|44
1733493860000|2024-12-06 14:04:20|6087.54|6086.84|6087.54|6086.84|6087.54|6086.84|6087.54|6086.84|50
1733493870000|2024-12-06 14:04:30|6087.29|6086.59|6087.54|6086.84|6087.54|6086.84|6087.04|6086.34|118
1733493880000|2024-12-06 14:04:40|6087.29|6086.59|6087.54|6086.84|6087.54|6086.84|6087.29|6086.59|73
1733493890000|2024-12-06 14:04:50|6087.66|6086.96|6087.79|6087.09|6087.91|6087.21|6087.66|6086.96|108
1733493900000|2024-12-06 14:05:00|6087.54|6086.84|6087.79|6087.09|6087.79|6087.09|6087.54|6086.84|61
1733493910000|2024-12-06 14:05:10|6087.91|6087.21|6088.04|6087.34|6088.04|6087.34|6087.79|6087.09|95
1733493920000|2024-12-06 14:05:20|6087.79|6087.09|6087.54|6086.84|6087.91|6087.21|6087.54|6086.84|90
1733493930000|2024-12-06 14:05:30|6087.41|6086.71|6086.79|6086.09|6087.54|6086.84|6086.79|6086.09|153
1733493940000|2024-12-06 14:05:40|6086.54|6085.84|6086.29|6085.59|6086.54|6085.84|6086.29|6085.59|129
1733493950000|2024-12-06 14:05:50|6086.16|6085.46|6085.91|6085.21|6086.16|6085.46|6085.79|6085.09|170
1733493960000|2024-12-06 14:06:00|6085.79|6085.09|6085.54|6084.84|6086.04|6085.34|6085.54|6084.84|177
1733493970000|2024-12-06 14:06:10|6085.29|6084.59|6085.29|6084.59|6085.29|6084.59|6085.04|6084.34|286
1733493980000|2024-12-06 14:06:20|6085.04|6084.34|6085.79|6085.09|6085.79|6085.09|6085.04|6084.34|162
1733493990000|2024-12-06 14:06:30|6086.04|6085.34|6085.79|6085.09|6086.04|6085.34|6085.79|6085.09|58
1733494000000|2024-12-06 14:06:40|6085.66|6084.96|6086.04|6085.34|6086.04|6085.34|6085.66|6084.96|83
1733494010000|2024-12-06 14:06:50|6086.29|6085.59|6085.79|6085.09|6086.29|6085.59|6085.54|6084.84|81
1733494020000|2024-12-06 14:07:00|6085.91|6085.21|6085.79|6085.09|6085.91|6085.21|6085.79|6085.09|56
1733494030000|2024-12-06 14:07:10|6086.04|6085.34|6086.29|6085.59|6086.29|6085.59|6086.04|6085.34|46
1733494040000|2024-12-06 14:07:20|6086.54|6085.84|6086.29|6085.59|6086.79|6086.09|6086.29|6085.59|99
1733494050000|2024-12-06 14:07:30|6086.41|6085.71|6086.54|6085.84|6086.54|6085.84|6086.29|6085.59|85
1733494060000|2024-12-06 14:07:40|6086.41|6085.71|6086.54|6085.84|6086.54|6085.84|6086.29|6085.59|40
1733494070000|2024-12-06 14:07:50|6086.29|6085.59|6086.54|6085.84|6086.54|6085.84|6086.29|6085.59|34
1733494080000|2024-12-06 14:08:00|6086.79|6086.09|6086.54|6085.84|6086.79|6086.09|6086.54|6085.84|84
1733494090000|2024-12-06 14:08:10|6086.41|6085.71|6086.29|6085.59|6086.41|6085.71|6086.29|6085.59|40
1733494100000|2024-12-06 14:08:20|6086.54|6085.84|6086.79|6086.09|6086.79|6086.09|6086.54|6085.84|45
1733494110000|2024-12-06 14:08:30|6087.04|6086.34|6087.04|6086.34|6087.04|6086.34|6087.04|6086.34|85
1733494120000|2024-12-06 14:08:40|6086.91|6086.21|6087.29|6086.59|6087.29|6086.59|6086.54|6085.84|282
1733494130000|2024-12-06 14:08:50|6087.16|6086.46|6087.54|6086.84|6087.54|6086.84|6087.04|6086.34|137
1733494140000|2024-12-06 14:09:00|6087.79|6087.09|6088.04|6087.34|6088.04|6087.34|6087.54|6086.84|175
1733494150000|2024-12-06 14:09:10|6087.91|6087.21|6087.54|6086.84|6088.04|6087.34|6087.54|6086.84|209
1733494160000|2024-12-06 14:09:20|6087.66|6086.96|6087.54|6086.84|6087.66|6086.96|6087.54|6086.84|22
1733494170000|2024-12-06 14:09:30|6087.29|6086.59|6087.29|6086.59|6087.29|6086.59|6087.29|6086.59|37
1733494180000|2024-12-06 14:09:40|||||||||8
1733494190000|2024-12-06 14:09:50|6087.41|6086.71|6087.54|6086.84|6087.54|6086.84|6087.41|6086.71|66
1733494200000|2024-12-06 14:10:00|6087.66|6086.96|6087.29|6086.59|6087.66|6086.96|6087.29|6086.59|96
1733494210000|2024-12-06 14:10:10|6087.41|6086.71|6087.29|6086.59|6087.54|6086.84|6087.29|6086.59|100
1733494220000|2024-12-06 14:10:20|6087.16|6086.46|6087.54|6086.84|6087.54|6086.84|6087.16|6086.46|69
1733494230000|2024-12-06 14:10:30|||||||||7
1733494240000|2024-12-06 14:10:40|||||||||3
1733494250000|2024-12-06 14:10:50|6087.66|6086.96|6087.79|6087.09|6087.79|6087.09|6087.66|6086.96|90
1733494260000|2024-12-06 14:11:00|6087.54|6086.84|6087.29|6086.59|6087.54|6086.84|6087.29|6086.59|131
1733494270000|2024-12-06 14:11:10|||||||||97
1733494280000|2024-12-06 14:11:20|6087.41|6086.71|6087.54|6086.84|6087.54|6086.84|6087.29|6086.59|66
1733494290000|2024-12-06 14:11:30|6087.41|6086.71|6088.04|6087.34|6088.04|6087.34|6087.41|6086.71|110
1733494300000|2024-12-06 14:11:40|6087.79|6087.09|6087.79|6087.09|6088.04|6087.34|6087.79|6087.09|146
1733494310000|2024-12-06 14:11:50|6087.66|6086.96|6087.79|6087.09|6087.79|6087.09|6087.54|6086.84|40
1733494320000|2024-12-06 14:12:00|6087.66|6086.96|6087.79|6087.09|6087.79|6087.09|6087.54|6086.84|66
1733494330000|2024-12-06 14:12:10|||||||||39
1733494340000|2024-12-06 14:12:20|||||||||124
1733494350000|2024-12-06 14:12:30|6087.54|6086.84|6087.54|6086.84|6087.66|6086.96|6087.54|6086.84|37
1733494360000|2024-12-06 14:12:40|6087.66|6086.96|6087.54|6086.84|6087.79|6087.09|6087.54|6086.84|31
1733494370000|2024-12-06 14:12:50|6087.66|6086.96|6088.04|6087.34|6088.04|6087.34|6087.66|6086.96|45
1733494380000|2024-12-06 14:13:00|||||||||13
1733494390000|2024-12-06 14:13:10|6088.16|6087.46|6088.16|6087.46|6088.16|6087.46|6088.16|6087.46|15
1733494400000|2024-12-06 14:13:20|6088.29|6087.59|6088.79|6088.09|6088.79|6088.09|6088.29|6087.59|230
1733494410000|2024-12-06 14:13:30|6088.54|6087.84|6088.54|6087.84|6088.54|6087.84|6088.54|6087.84|69
1733494420000|2024-12-06 14:13:40|6088.79|6088.09|6088.79|6088.09|6088.79|6088.09|6088.79|6088.09|81
1733494430000|2024-12-06 14:13:50|6088.66|6087.96|6088.54|6087.84|6088.66|6087.96|6088.54|6087.84|55
1733494440000|2024-12-06 14:14:00|6088.29|6087.59|6088.54|6087.84|6088.54|6087.84|6088.29|6087.59|106
1733494450000|2024-12-06 14:14:10|6088.41|6087.71|6088.54|6087.84|6088.54|6087.84|6088.29|6087.59|73
1733494460000|2024-12-06 14:14:20|||||||||21
1733494470000|2024-12-06 14:14:30|6088.79|6088.09|6088.54|6087.84|6088.79|6088.09|6088.54|6087.84|104
1733494490000|2024-12-06 14:14:50|6088.79|6088.09|6088.79|6088.09|6088.79|6088.09|6088.79|6088.09|28
1733494500000|2024-12-06 14:15:00|6088.54|6087.84|6088.54|6087.84|6088.79|6088.09|6088.29|6087.59|194
1733494510000|2024-12-06 14:15:10|6088.79|6088.09|6088.29|6087.59|6088.79|6088.09|6088.29|6087.59|49
1733494520000|2024-12-06 14:15:20|6088.04|6087.34|6088.04|6087.34|6088.04|6087.34|6088.04|6087.34|42
1733494530000|2024-12-06 14:15:30|6088.29|6087.59|6088.54|6087.84|6088.54|6087.84|6088.29|6087.59|66
1733494540000|2024-12-06 14:15:40|6088.41|6087.71|6088.29|6087.59|6088.41|6087.71|6088.29|6087.59|36
1733494550000|2024-12-06 14:15:50|6088.41|6087.71|6088.29|6087.59|6088.54|6087.84|6088.29|6087.59|76
1733494560000|2024-12-06 14:16:00|6088.16|6087.46|6088.04|6087.34|6088.16|6087.46|6088.04|6087.34|71
1733494570000|2024-12-06 14:16:10|6087.79|6087.09|6087.29|6086.59|6087.79|6087.09|6087.29|6086.59|138
1733494580000|2024-12-06 14:16:20|6087.04|6086.34|6087.04|6086.34|6087.04|6086.34|6087.04|6086.34|39
1733494590000|2024-12-06 14:16:30|6086.91|6086.21|6086.79|6086.09|6086.91|6086.21|6086.79|6086.09|120
1733494600000|2024-12-06 14:16:40|||||||||105
1733494610000|2024-12-06 14:16:50|6086.54|6085.84|6086.54|6085.84|6086.54|6085.84|6086.54|6085.84|146
1733494620000|2024-12-06 14:17:00|6086.79|6086.09|6086.79|6086.09|6086.79|6086.09|6086.79|6086.09|117
1733494630000|2024-12-06 14:17:10|6086.66|6085.96|6086.79|6086.09|6087.29|6086.59|6086.66|6085.96|160
1733494640000|2024-12-06 14:17:20|6086.54|6085.84|6086.29|6085.59|6086.79|6086.09|6086.29|6085.59|143
1733494650000|2024-12-06 14:17:30|6086.54|6085.84|6086.04|6085.34|6086.54|6085.84|6086.04|6085.34|99
1733494660000|2024-12-06 14:17:40|||||||||54
1733494670000|2024-12-06 14:17:50|||||||||7
1733494680000|2024-12-06 14:18:00|6086.29|6085.59|6086.54|6085.84|6086.66|6085.96|6086.29|6085.59|131
1733494690000|2024-12-06 14:18:10|6086.66|6085.96|6086.29|6085.59|6086.79|6086.09|6086.29|6085.59|131
1733494700000|2024-12-06 14:18:20|6086.16|6085.46|6085.79|6085.09|6086.16|6085.46|6085.79|6085.09|106
1733494710000|2024-12-06 14:18:30|6085.54|6084.84|6085.29|6084.59|6085.54|6084.84|6085.29|6084.59|135
1733494720000|2024-12-06 14:18:40|6085.41|6084.71|6085.79|6085.09|6085.91|6085.21|6085.29|6084.59|130
1733494730000|2024-12-06 14:18:50|6085.66|6084.96|6085.29|6084.59|6085.79|6085.09|6085.29|6084.59|126
1733494740000|2024-12-06 14:19:00|6085.41|6084.71|6086.54|6085.84|6086.66|6085.96|6085.41|6084.71|277
1733494750000|2024-12-06 14:19:10|6086.41|6085.71|6087.04|6086.34|6087.04|6086.34|6086.29|6085.59|169
1733494760000|2024-12-06 14:19:20|6087.29|6086.59|6087.29|6086.59|6087.29|6086.59|6087.29|6086.59|125
1733494770000|2024-12-06 14:19:30|6087.54|6086.84|6087.29|6086.59|6087.54|6086.84|6087.04|6086.34|142
1733494780000|2024-12-06 14:19:40|6087.04|6086.34|6086.79|6086.09|6087.04|6086.34|6086.79|6086.09|160
1733494790000|2024-12-06 14:19:50|6086.66|6085.96|6086.79|6086.09|6086.79|6086.09|6086.54|6085.84|95
1733494800000|2024-12-06 14:20:00|6086.91|6086.21|6086.79|6086.09|6086.91|6086.21|6086.79|6086.09|56
1733494810000|2024-12-06 14:20:10|6086.91|6086.21|6086.29|6085.59|6087.04|6086.34|6086.29|6085.59|171
1733494820000|2024-12-06 14:20:20|6086.41|6085.71|6085.79|6085.09|6086.54|6085.84|6085.79|6085.09|172
1733494830000|2024-12-06 14:20:30|6085.91|6085.21|6085.29|6084.59|6086.04|6085.34|6085.29|6084.59|173
1733494840000|2024-12-06 14:20:40|6085.54|6084.84|6086.04|6085.34|6086.16|6085.46|6085.54|6084.84|148
1733494850000|2024-12-06 14:20:50|6085.91|6085.21|6085.79|6085.09|6086.04|6085.34|6085.79|6085.09|17
1733494860000|2024-12-06 14:21:00|6085.54|6084.84|6085.79|6085.09|6085.79|6085.09|6085.54|6084.84|51
1733494870000|2024-12-06 14:21:10|6085.66|6084.96|6085.54|6084.84|6085.79|6085.09|6085.54|6084.84|76
1733494880000|2024-12-06 14:21:20|6085.66|6084.96|6086.79|6086.09|6087.04|6086.34|6085.54|6084.84|311
1733494890000|2024-12-06 14:21:30|6087.04|6086.34|6086.54|6085.84|6087.04|6086.34|6086.54|6085.84|186
1733494900000|2024-12-06 14:21:40|6086.29|6085.59|6086.04|6085.34|6086.29|6085.59|6086.04|6085.34|134
1733494910000|2024-12-06 14:21:50|6086.16|6085.46|6085.54|6084.84|6086.29|6085.59|6085.54|6084.84|220
1733494920000|2024-12-06 14:22:00|6085.66|6084.96|6085.29|6084.59|6085.66|6084.96|6085.29|6084.59|131
1733494930000|2024-12-06 14:22:10|6085.04|6084.34|6084.79|6084.09|6085.04|6084.34|6084.79|6084.09|272
1733494940000|2024-12-06 14:22:20|6084.66|6083.96|6084.79|6084.09|6084.79|6084.09|6084.66|6083.96|158
1733494950000|2024-12-06 14:22:30|6084.54|6083.84|6084.79|6084.09|6084.79|6084.09|6084.54|6083.84|72
1733494960000|2024-12-06 14:22:40|6084.54|6083.84|6084.54|6083.84|6084.79|6084.09|6084.54|6083.84|72
1733494970000|2024-12-06 14:22:50|6084.79|6084.09|6085.04|6084.34|6085.04|6084.34|6084.79|6084.09|142
1733494980000|2024-12-06 14:23:00|6084.79|6084.09|6084.54|6083.84|6084.79|6084.09|6084.54|6083.84|130
1733494990000|2024-12-06 14:23:10|6084.29|6083.59|6083.79|6083.09|6084.29|6083.59|6083.79|6083.09|754
1733495000000|2024-12-06 14:23:20|6084.04|6083.34|6084.29|6083.59|6084.29|6083.59|6084.04|6083.34|127
1733495010000|2024-12-06 14:23:30|6084.04|6083.34|6084.41|6083.71|6084.41|6083.71|6084.04|6083.34|81
1733495020000|2024-12-06 14:23:40|6084.54|6083.84|6084.79|6084.09|6085.04|6084.34|6084.54|6083.84|112
1733495030000|2024-12-06 14:23:50|6084.91|6084.21|6084.79|6084.09|6085.04|6084.34|6084.54|6083.84|221
1733495040000|2024-12-06 14:24:00|6085.04|6084.34|6084.54|6083.84|6085.04|6084.34|6084.54|6083.84|174
1733495050000|2024-12-06 14:24:10|6084.41|6083.71|6084.54|6083.84|6084.54|6083.84|6084.29|6083.59|45
1733495060000|2024-12-06 14:24:20|6084.41|6083.71|6084.29|6083.59|6084.54|6083.84|6084.29|6083.59|150
1733495070000|2024-12-06 14:24:30|6084.04|6083.34|6084.29|6083.59|6084.54|6083.84|6084.04|6083.34|97
1733495080000|2024-12-06 14:24:40|6084.41|6083.71|6084.54|6083.84|6084.54|6083.84|6084.41|6083.71|62
1733495090000|2024-12-06 14:24:50|6084.41|6083.71|6084.54|6083.84|6084.54|6083.84|6084.41|6083.71|46
1733495100000|2024-12-06 14:25:00|6084.04|6083.34|6084.79|6084.09|6084.79|6084.09|6084.04|6083.34|394
1733495110000|2024-12-06 14:25:10|6084.66|6083.96|6084.79|6084.09|6084.79|6084.09|6084.54|6083.84|38
1733495120000|2024-12-06 14:25:20|6084.66|6083.96|6084.79|6084.09|6085.04|6084.34|6084.54|6083.84|162
1733495130000|2024-12-06 14:25:30|6084.91|6084.21|6085.54|6084.84|6085.54|6084.84|6084.91|6084.21|165
1733495140000|2024-12-06 14:25:40|6085.29|6084.59|6086.04|6085.34|6086.04|6085.34|6085.29|6084.59|298
1733495150000|2024-12-06 14:25:50|6085.91|6085.21|6086.04|6085.34|6086.04|6085.34|6085.79|6085.09|146
1733495160000|2024-12-06 14:26:00|6086.29|6085.59|6087.04|6086.34|6087.29|6086.59|6086.29|6085.59|382
1733495170000|2024-12-06 14:26:10|6086.79|6086.09|6087.04|6086.34|6087.04|6086.34|6086.79|6086.09|248
1733495180000|2024-12-06 14:26:20|6086.91|6086.21|6087.04|6086.34|6087.29|6086.59|6086.79|6086.09|191
1733495190000|2024-12-06 14:26:30|6087.16|6086.46|6086.79|6086.09|6087.16|6086.46|6086.79|6086.09|141
1733495200000|2024-12-06 14:26:40|6086.91|6086.21|6086.29|6085.59|6086.91|6086.21|6086.29|6085.59|268
1733495210000|2024-12-06 14:26:50|6086.16|6085.46|6086.04|6085.34|6086.16|6085.46|6086.04|6085.34|117
1733495220000|2024-12-06 14:27:00|6085.79|6085.09|6086.29|6085.59|6086.29|6085.59|6085.79|6085.09|82
1733495230000|2024-12-06 14:27:10|6086.16|6085.46|6086.29|6085.59|6086.29|6085.59|6086.04|6085.34|111
1733495240000|2024-12-06 14:27:20|6086.54|6085.84|6086.54|6085.84|6086.54|6085.84|6086.54|6085.84|38
1733495250000|2024-12-06 14:27:30|6086.79|6086.09|6087.04|6086.34|6087.04|6086.34|6086.79|6086.09|154
1733495260000|2024-12-06 14:27:40|6086.04|6085.34|6086.04|6085.34|6086.04|6085.34|6086.04|6085.34|294
1733495270000|2024-12-06 14:27:50|6085.91|6085.21|6086.29|6085.59|6086.41|6085.71|6085.91|6085.21|173
1733495280000|2024-12-06 14:28:00|6083.04|6082.34|6085.29|6084.59|6085.29|6084.59|6083.04|6082.34|2720
1733495290000|2024-12-06 14:28:10|6085.04|6084.34|6085.04|6084.34|6085.29|6084.59|6085.04|6084.34|258
1733495300000|2024-12-06 14:28:20|6085.16|6084.46|6085.04|6084.34|6085.29|6084.59|6085.04|6084.34|124
1733495310000|2024-12-06 14:28:30|6084.79|6084.09|6084.29|6083.59|6084.79|6084.09|6084.04|6083.34|309
1733495320000|2024-12-06 14:28:40|6084.41|6083.71|6085.29|6084.59|6085.29|6084.59|6084.41|6083.71|313
1733495330000|2024-12-06 14:28:50|6085.54|6084.84|6085.54|6084.84|6085.54|6084.84|6085.54|6084.84|213
1733495340000|2024-12-06 14:29:00|6085.79|6085.09|6085.04|6084.34|6085.79|6085.09|6085.04|6084.34|317
1733495350000|2024-12-06 14:29:10|6084.79|6084.09|6084.54|6083.84|6084.91|6084.21|6084.29|6083.59|247
1733495360000|2024-12-06 14:29:20|6084.29|6083.59|6084.79|6084.09|6085.29|6084.59|6084.29|6083.59|511
1733495370000|2024-12-06 14:29:30|6085.54|6084.84|6084.54|6083.84|6085.54|6084.84|6084.54|6083.84|394
1733495380000|2024-12-06 14:29:40|6084.29|6083.59|6083.79|6083.09|6084.29|6083.59|6083.54|6082.84|440
1733495390000|2024-12-06 14:29:50|6083.66|6082.96|6084.04|6083.34|6084.04|6083.34|6083.04|6082.34|779
1733495400000|2024-12-06 14:30:00|6083.94|6083.44|6084.94|6084.44|6085.44|6084.94|6083.44|6082.94|3637
1733495410000|2024-12-06 14:30:10|6085.19|6084.69|6087.44|6086.94|6087.44|6086.94|6085.19|6084.69|1716
1733495420000|2024-12-06 14:30:20|6087.69|6087.19|6088.19|6087.69|6088.19|6087.69|6087.19|6086.69|1089
1733495430000|2024-12-06 14:30:30|6088.44|6087.94|6086.94|6086.44|6088.44|6087.94|6086.94|6086.44|936
1733495440000|2024-12-06 14:30:40|6086.69|6086.19|6085.69|6085.19|6086.69|6086.19|6085.19|6084.69|1073
1733495450000|2024-12-06 14:30:50|6085.94|6085.44|6086.19|6085.69|6086.44|6085.94|6085.69|6085.19|732
1733495460000|2024-12-06 14:31:00|6086.44|6085.94|6086.44|6085.94|6086.94|6086.44|6085.94|6085.44|1752
1733495470000|2024-12-06 14:31:10|6086.69|6086.19|6086.19|6085.69|6087.19|6086.69|6086.19|6085.69|991
1733495480000|2024-12-06 14:31:20|6086.44|6085.94|6086.94|6086.44|6087.19|6086.69|6086.44|6085.94|826
1733495490000|2024-12-06 14:31:30|6087.19|6086.69|6087.69|6087.19|6087.94|6087.44|6087.19|6086.69|860
1733495500000|2024-12-06 14:31:40|6087.44|6086.94|6087.69|6087.19|6087.81|6087.31|6087.19|6086.69|995
1733495510000|2024-12-06 14:31:50|6087.94|6087.44|6087.69|6087.19|6087.94|6087.44|6087.19|6086.69|771
1733495520000|2024-12-06 14:32:00|6087.94|6087.44|6088.44|6087.94|6088.69|6088.19|6087.44|6086.94|1394
1733495530000|2024-12-06 14:32:10|6088.69|6088.19|6089.19|6088.69|6089.19|6088.69|6088.69|6088.19|1073
1733495540000|2024-12-06 14:32:20|6089.44|6088.94|6088.44|6087.94|6089.44|6088.94|6088.44|6087.94|919
1733495550000|2024-12-06 14:32:30|6088.31|6087.81|6089.44|6088.94|6089.69|6089.19|6088.31|6087.81|792
1733495560000|2024-12-06 14:32:40|6089.19|6088.69|6089.94|6089.44|6090.19|6089.69|6089.19|6088.69|802
1733495570000|2024-12-06 14:32:50|6089.69|6089.19|6089.94|6089.44|6090.19|6089.69|6089.44|6088.94|572
1733495580000|2024-12-06 14:33:00|6090.19|6089.69|6090.44|6089.94|6090.44|6089.94|6090.19|6089.69|841
1733495590000|2024-12-06 14:33:10|6090.19|6089.69|6090.94|6090.44|6090.94|6090.44|6090.19|6089.69|1094
1733495600000|2024-12-06 14:33:20|6090.69|6090.19|6090.94|6090.44|6090.94|6090.44|6090.19|6089.69|684
1733495610000|2024-12-06 14:33:30|6091.19|6090.69|6091.19|6090.69|6091.44|6090.94|6090.69|6090.19|1008
1733495620000|2024-12-06 14:33:40|6090.94|6090.44|6091.44|6090.94|6091.44|6090.94|6090.44|6089.94|730
1733495630000|2024-12-06 14:33:50|6091.31|6090.81|6091.69|6091.19|6091.94|6091.44|6091.19|6090.69|826
1733495640000|2024-12-06 14:34:00|6091.44|6090.94|6091.94|6091.44|6091.94|6091.44|6091.44|6090.94|895
1733495650000|2024-12-06 14:34:10|6091.69|6091.19|6091.44|6090.94|6091.94|6091.44|6091.44|6090.94|699
1733495660000|2024-12-06 14:34:20|6091.19|6090.69|6092.44|6091.94|6092.44|6091.94|6091.19|6090.69|843
1733495670000|2024-12-06 14:34:30|6092.69|6092.19|6091.69|6091.19|6092.69|6092.19|6091.69|6091.19|920
1733495680000|2024-12-06 14:34:40|6091.44|6090.94|6091.94|6091.44|6092.19|6091.69|6091.44|6090.94|511
1733495690000|2024-12-06 14:34:50|6091.81|6091.31|6091.69|6091.19|6091.94|6091.44|6091.56|6091.06|436
1733495700000|2024-12-06 14:35:00|6091.94|6091.44|6090.69|6090.19|6091.94|6091.44|6090.69|6090.19|1357
1733495710000|2024-12-06 14:35:10|6090.56|6090.06|6090.69|6090.19|6091.19|6090.69|6090.44|6089.94|639
1733495720000|2024-12-06 14:35:20|6090.94|6090.44|6091.19|6090.69|6091.19|6090.69|6090.94|6090.44|375
1733495730000|2024-12-06 14:35:30|6090.94|6090.44|6090.19|6089.69|6090.94|6090.44|6090.19|6089.69|458
1733495740000|2024-12-06 14:35:40|6089.94|6089.44|6090.44|6089.94|6090.69|6090.19|6089.94|6089.44|614
1733495750000|2024-12-06 14:35:50|6090.69|6090.19|6091.44|6090.94|6091.44|6090.94|6090.44|6089.94|682
1733495760000|2024-12-06 14:36:00|6091.31|6090.81|6090.94|6090.44|6091.44|6090.94|6090.44|6089.94|868
1733495770000|2024-12-06 14:36:10|6091.06|6090.56|6091.44|6090.94|6091.69|6091.19|6090.94|6090.44|330
1733495780000|2024-12-06 14:36:20|6091.69|6091.19|6090.69|6090.19|6091.69|6091.19|6090.44|6089.94|692
1733495790000|2024-12-06 14:36:30|6090.44|6089.94|6090.19|6089.69|6090.69|6090.19|6090.19|6089.69|574
1733495800000|2024-12-06 14:36:40|6090.44|6089.94|6090.19|6089.69|6090.44|6089.94|6089.44|6088.94|649
1733495810000|2024-12-06 14:36:50|6089.94|6089.44|6089.44|6088.94|6089.94|6089.44|6089.44|6088.94|527
1733495820000|2024-12-06 14:37:00|6089.69|6089.19|6089.69|6089.19|6089.94|6089.44|6089.19|6088.69|757
1733495830000|2024-12-06 14:37:10|6089.44|6088.94|6089.69|6089.19|6089.94|6089.44|6089.44|6088.94|421
1733495840000|2024-12-06 14:37:20|6089.44|6088.94|6090.19|6089.69|6090.19|6089.69|6089.44|6088.94|510
1733495850000|2024-12-06 14:37:30|6090.44|6089.94|6090.69|6090.19|6090.94|6090.44|6090.44|6089.94|271
1733495860000|2024-12-06 14:37:40|6090.94|6090.44|6090.94|6090.44|6091.19|6090.69|6090.69|6090.19|361
1733495870000|2024-12-06 14:37:50|6091.06|6090.56|6090.69|6090.19|6091.19|6090.69|6090.69|6090.19|308
1733495880000|2024-12-06 14:38:00|6090.94|6090.44|6090.69|6090.19|6090.94|6090.44|6090.44|6089.94|575
1733495890000|2024-12-06 14:38:10|6090.44|6089.94|6090.69|6090.19|6090.94|6090.44|6090.44|6089.94|573
1733495900000|2024-12-06 14:38:20|6090.44|6089.94|6090.69|6090.19|6090.94|6090.44|6090.44|6089.94|363
1733495910000|2024-12-06 14:38:30|6090.56|6090.06|6091.19|6090.69|6091.44|6090.94|6090.44|6089.94|528
1733495920000|2024-12-06 14:38:40|6091.44|6090.94|6091.19|6090.69|6091.44|6090.94|6090.81|6090.31|431
1733495930000|2024-12-06 14:38:50|6090.94|6090.44|6091.44|6090.94|6091.44|6090.94|6090.94|6090.44|207
1733495940000|2024-12-06 14:39:00|6091.69|6091.19|6091.94|6091.44|6091.94|6091.44|6091.44|6090.94|648
1733495950000|2024-12-06 14:39:10|6091.81|6091.31|6092.19|6091.69|6092.69|6092.19|6091.81|6091.31|761
1733495960000|2024-12-06 14:39:20|6091.94|6091.44|6091.94|6091.44|6092.19|6091.69|6091.69|6091.19|860
1733495970000|2024-12-06 14:39:30|6091.69|6091.19|6092.19|6091.69|6092.19|6091.69|6091.69|6091.19|463
1733495980000|2024-12-06 14:39:40|6091.94|6091.44|6091.94|6091.44|6092.19|6091.69|6091.69|6091.19|790
1733495990000|2024-12-06 14:39:50|6091.81|6091.31|6092.19|6091.69|6092.19|6091.69|6091.81|6091.31|361
1733496000000|2024-12-06 14:40:00|6092.06|6091.56|6092.44|6091.94|6092.44|6091.94|6091.94|6091.44|781
1733496010000|2024-12-06 14:40:10|6092.19|6091.69|6091.94|6091.44|6092.19|6091.69|6091.69|6091.19|654
1733496020000|2024-12-06 14:40:20|6092.19|6091.69|6091.69|6091.19|6092.19|6091.69|6091.69|6091.19|458
1733496030000|2024-12-06 14:40:30|6091.94|6091.44|6091.69|6091.19|6091.94|6091.44|6091.69|6091.19|513
1733496040000|2024-12-06 14:40:40|6091.44|6090.94|6091.19|6090.69|6091.44|6090.94|6091.19|6090.69|449
1733496050000|2024-12-06 14:40:50|6090.94|6090.44|6089.94|6089.44|6090.94|6090.44|6089.94|6089.44|958
1733496060000|2024-12-06 14:41:00|6089.69|6089.19|6089.94|6089.44|6090.19|6089.69|6089.69|6089.19|731
1733496070000|2024-12-06 14:41:10|6090.19|6089.69|6090.19|6089.69|6090.44|6089.94|6089.94|6089.44|719
1733496080000|2024-12-06 14:41:20|6089.94|6089.44|6089.94|6089.44|6089.94|6089.44|6089.94|6089.44|477
1733496090000|2024-12-06 14:41:30|6090.19|6089.69|6090.19|6089.69|6090.19|6089.69|6089.69|6089.19|613
1733496100000|2024-12-06 14:41:40|6089.94|6089.44|6090.44|6089.94|6090.69|6090.19|6089.94|6089.44|403
1733496110000|2024-12-06 14:41:50|6090.31|6089.81|6089.94|6089.44|6090.44|6089.94|6089.69|6089.19|492
1733496120000|2024-12-06 14:42:00|6089.69|6089.19|6089.94|6089.44|6090.19|6089.69|6089.69|6089.19|600
1733496130000|2024-12-06 14:42:10|6089.81|6089.31|6089.69|6089.19|6089.94|6089.44|6089.69|6089.19|326
1733496140000|2024-12-06 14:42:20|6089.81|6089.31|6090.19|6089.69|6090.19|6089.69|6089.69|6089.19|377
1733496150000|2024-12-06 14:42:30|6089.94|6089.44|6090.69|6090.19|6090.69|6090.19|6089.94|6089.44|434
1733496160000|2024-12-06 14:42:40|6090.81|6090.31|6090.69|6090.19|6091.19|6090.69|6090.44|6089.94|505
1733496170000|2024-12-06 14:42:50|6090.44|6089.94|6090.69|6090.19|6090.69|6090.19|6090.44|6089.94|145
1733496180000|2024-12-06 14:43:00|6090.44|6089.94|6090.44|6089.94|6090.69|6090.19|6090.19|6089.69|519
1733496190000|2024-12-06 14:43:10|6090.56|6090.06|6090.94|6090.44|6091.19|6090.69|6090.44|6089.94|545
1733496200000|2024-12-06 14:43:20|6090.69|6090.19|6090.69|6090.19|6091.19|6090.69|6090.69|6090.19|359
1733496210000|2024-12-06 14:43:30|6090.94|6090.44|6091.19|6090.69|6091.19|6090.69|6090.94|6090.44|263
1733496220000|2024-12-06 14:43:40|6091.44|6090.94|6091.19|6090.69|6091.44|6090.94|6090.94|6090.44|388
1733496230000|2024-12-06 14:43:50|6091.06|6090.56|6090.94|6090.44|6091.06|6090.56|6090.69|6090.19|238
1733496240000|2024-12-06 14:44:00|6091.19|6090.69|6091.19|6090.69|6091.44|6090.94|6091.19|6090.69|235
1733496250000|2024-12-06 14:44:10|6091.44|6090.94|6091.94|6091.44|6091.94|6091.44|6090.94|6090.44|530
1733496260000|2024-12-06 14:44:20|||||||||236
1733496270000|2024-12-06 14:44:30|6092.19|6091.69|6091.69|6091.19|6092.19|6091.69|6091.56|6091.06|185
1733496280000|2024-12-06 14:44:40|6091.56|6091.06|6091.44|6090.94|6091.56|6091.06|6091.44|6090.94|210
1733496290000|2024-12-06 14:44:50|6091.19|6090.69|6091.69|6091.19|6091.69|6091.19|6091.19|6090.69|298
1733496300000|2024-12-06 14:45:00|6091.94|6091.44|6091.44|6090.94|6092.19|6091.69|6091.19|6090.69|684
1733496310000|2024-12-06 14:45:10|6091.19|6090.69|6091.94|6091.44|6091.94|6091.44|6091.19|6090.69|526
1733496320000|2024-12-06 14:45:20|6092.19|6091.69|6091.94|6091.44|6092.19|6091.69|6091.94|6091.44|529
1733496330000|2024-12-06 14:45:30|6091.81|6091.31|6092.94|6092.44|6093.19|6092.69|6091.69|6091.19|1159
1733496340000|2024-12-06 14:45:40|6093.19|6092.69|6093.19|6092.69|6093.44|6092.94|6092.94|6092.44|692
1733496350000|2024-12-06 14:45:50|6092.94|6092.44|6092.94|6092.44|6093.19|6092.69|6092.94|6092.44|305
1733496360000|2024-12-06 14:46:00|6093.19|6092.69|6093.19|6092.69|6093.19|6092.69|6092.69|6092.19|464
1733496370000|2024-12-06 14:46:10|6093.44|6092.94|6093.94|6093.44|6093.94|6093.44|6093.44|6092.94|874
1733496380000|2024-12-06 14:46:20|6093.69|6093.19|6094.44|6093.94|6094.44|6093.94|6093.44|6092.94|976
1733496390000|2024-12-06 14:46:30|6094.69|6094.19|6094.44|6093.94|6094.69|6094.19|6094.19|6093.69|732
1733496400000|2024-12-06 14:46:40|6094.19|6093.69|6094.19|6093.69|6094.19|6093.69|6093.69|6093.19|607
1733496410000|2024-12-06 14:46:50|6094.06|6093.56|6094.19|6093.69|6094.44|6093.94|6093.94|6093.44|296
1733496420000|2024-12-06 14:47:00|6095.44|6094.94|6095.94|6095.44|6096.44|6095.94|6095.19|6094.69|4086
1733496430000|2024-12-06 14:47:10|6096.19|6095.69|6096.44|6095.94|6096.44|6095.94|6095.69|6095.19|735
1733496440000|2024-12-06 14:47:20|6096.69|6096.19|6096.69|6096.19|6096.94|6096.44|6095.94|6095.44|985
1733496450000|2024-12-06 14:47:30|6096.94|6096.44|6096.94|6096.44|6097.44|6096.94|6096.69|6096.19|926
1733496460000|2024-12-06 14:47:40|6096.81|6096.31|6097.19|6096.69|6097.44|6096.94|6096.69|6096.19|566
1733496470000|2024-12-06 14:47:50|6097.44|6096.94|6097.69|6097.19|6098.19|6097.69|6097.19|6096.69|1450
1733496480000|2024-12-06 14:48:00|6097.94|6097.44|6098.44|6097.94|6098.69|6098.19|6097.94|6097.44|1267
1733496490000|2024-12-06 14:48:10|6098.19|6097.69|6098.19|6097.69|6098.19|6097.69|6097.94|6097.44|461
1733496500000|2024-12-06 14:48:20|6097.94|6097.44|6098.69|6098.19|6098.69|6098.19|6097.94|6097.44|564
1733496510000|2024-12-06 14:48:30|6098.44|6097.94|6098.19|6097.69|6098.44|6097.94|6098.19|6097.69|586
1733496520000|2024-12-06 14:48:40|6098.44|6097.94|6098.44|6097.94|6098.69|6098.19|6098.19|6097.69|338
1733496530000|2024-12-06 14:48:50|6098.56|6098.06|6098.69|6098.19|6098.94|6098.44|6098.44|6097.94|451
1733496540000|2024-12-06 14:49:00|6098.94|6098.44|6097.44|6096.94|6098.94|6098.44|6097.44|6096.94|1084
1733496550000|2024-12-06 14:49:10|6097.19|6096.69|6097.44|6096.94|6097.44|6096.94|6096.94|6096.44|685
1733496560000|2024-12-06 14:49:20|6097.69|6097.19|6097.69|6097.19|6097.69|6097.19|6097.44|6096.94|488
1733496570000|2024-12-06 14:49:30|6097.81|6097.31|6097.19|6096.69|6097.94|6097.44|6097.19|6096.69|470
1733496580000|2024-12-06 14:49:40|6097.44|6096.94|6097.44|6096.94|6097.69|6097.19|6097.19|6096.69|384
1733496590000|2024-12-06 14:49:50|6097.69|6097.19|6097.44|6096.94|6097.69|6097.19|6097.19|6096.69|253
1733496600000|2024-12-06 14:50:00|6097.69|6097.19|6097.44|6096.94|6098.19|6097.69|6097.19|6096.69|1186
1733496610000|2024-12-06 14:50:10|6097.69|6097.19|6096.44|6095.94|6097.69|6097.19|6096.44|6095.94|682
1733496620000|2024-12-06 14:50:20|6096.69|6096.19|6095.44|6094.94|6096.69|6096.19|6095.44|6094.94|968
1733496630000|2024-12-06 14:50:30|6095.19|6094.69|6095.94|6095.44|6095.94|6095.44|6095.19|6094.69|890
1733496640000|2024-12-06 14:50:40|6096.19|6095.69|6096.44|6095.94|6096.69|6096.19|6096.19|6095.69|542
1733496650000|2024-12-06 14:50:50|6096.31|6095.81|6096.94|6096.44|6096.94|6096.44|6096.19|6095.69|400
1733496660000|2024-12-06 14:51:00|6097.19|6096.69|6097.69|6097.19|6097.69|6097.19|6097.19|6096.69|536
1733496670000|2024-12-06 14:51:10|6097.94|6097.44|6098.69|6098.19|6098.94|6098.44|6097.69|6097.19|1161
1733496680000|2024-12-06 14:51:20|6098.94|6098.44|6099.44|6098.94|6099.69|6099.19|6098.69|6098.19|1243
1733496690000|2024-12-06 14:51:30|6099.56|6099.06|6099.94|6099.44|6100.19|6099.69|6099.56|6099.06|1239
1733496700000|2024-12-06 14:51:40|6099.69|6099.19|6098.19|6097.69|6099.69|6099.19|6098.19|6097.69|800
1733496710000|2024-12-06 14:51:50|6098.44|6097.94|6098.94|6098.44|6098.94|6098.44|6098.44|6097.94|800
1733496720000|2024-12-06 14:52:00|6098.69|6098.19|6098.69|6098.19|6098.69|6098.19|6098.44|6097.94|691
1733496730000|2024-12-06 14:52:10|6098.94|6098.44|6098.69|6098.19|6099.19|6098.69|6098.44|6097.94|481
1733496740000|2024-12-06 14:52:20|6098.94|6098.44|6098.44|6097.94|6098.94|6098.44|6098.44|6097.94|262
1733496750000|2024-12-06 14:52:30|6098.69|6098.19|6098.19|6097.69|6099.19|6098.69|6098.19|6097.69|521
1733496760000|2024-12-06 14:52:40|6098.31|6097.81|6098.44|6097.94|6098.69|6098.19|6098.19|6097.69|515
1733496770000|2024-12-06 14:52:50|6098.31|6097.81|6098.69|6098.19|6098.69|6098.19|6098.19|6097.69|326
1733496780000|2024-12-06 14:53:00|6098.94|6098.44|6098.44|6097.94|6099.19|6098.69|6098.44|6097.94|490
1733496790000|2024-12-06 14:53:10|6098.31|6097.81|6098.44|6097.94|6098.44|6097.94|6097.94|6097.44|326
1733496800000|2024-12-06 14:53:20|6098.19|6097.69|6098.19|6097.69|6098.44|6097.94|6098.19|6097.69|302
1733496810000|2024-12-06 14:53:30|6098.44|6097.94|6098.44|6097.94|6098.69|6098.19|6098.19|6097.69|251
1733496820000|2024-12-06 14:53:40|6098.56|6098.06|6097.94|6097.44|6098.56|6098.06|6097.94|6097.44|522
1733496830000|2024-12-06 14:53:50|6097.69|6097.19|6097.94|6097.44|6097.94|6097.44|6097.69|6097.19|218
1733496840000|2024-12-06 14:54:00|6097.69|6097.19|6097.44|6096.94|6097.94|6097.44|6096.94|6096.44|657
1733496850000|2024-12-06 14:54:10|6097.19|6096.69|6097.19|6096.69|6097.94|6097.44|6097.19|6096.69|653
1733496860000|2024-12-06 14:54:20|6096.94|6096.44|6096.94|6096.44|6097.44|6096.94|6096.94|6096.44|642
1733496870000|2024-12-06 14:54:30|6097.19|6096.69|6097.94|6097.44|6097.94|6097.44|6097.19|6096.69|348
1733496880000|2024-12-06 14:54:40|6098.19|6097.69|6098.19|6097.69|6098.19|6097.69|6098.19|6097.69|204
1733496890000|2024-12-06 14:54:50|6098.31|6097.81|6098.19|6097.69|6098.69|6098.19|6098.19|6097.69|505
1733496900000|2024-12-06 14:55:00|6098.44|6097.94|6097.94|6097.44|6098.44|6097.94|6097.69|6097.19|573
1733496910000|2024-12-06 14:55:10|6097.69|6097.19|6097.69|6097.19|6097.69|6097.19|6097.44|6096.94|445
1733496920000|2024-12-06 14:55:20|6097.94|6097.44|6097.44|6096.94|6097.94|6097.44|6097.19|6096.69|643
1733496930000|2024-12-06 14:55:30|6097.69|6097.19|6097.44|6096.94|6097.69|6097.19|6097.19|6096.69|245
1733496940000|2024-12-06 14:55:40|6097.69|6097.19|6097.44|6096.94|6097.69|6097.19|6097.44|6096.94|235
1733496950000|2024-12-06 14:55:50|6097.19|6096.69|6096.94|6096.44|6097.44|6096.94|6096.69|6096.19|449
1733496960000|2024-12-06 14:56:00|6096.69|6096.19|6096.44|6095.94|6096.94|6096.44|6096.44|6095.94|618
1733496970000|2024-12-06 14:56:10|6096.69|6096.19|6097.44|6096.94|6097.44|6096.94|6096.69|6096.19|532
1733496980000|2024-12-06 14:56:20|6097.19|6096.69|6097.19|6096.69|6097.19|6096.69|6096.94|6096.44|451
1733496990000|2024-12-06 14:56:30|6097.44|6096.94|6098.19|6097.69|6098.31|6097.81|6097.44|6096.94|457
1733497000000|2024-12-06 14:56:40|6097.94|6097.44|6097.19|6096.69|6098.19|6097.69|6097.19|6096.69|313
1733497010000|2024-12-06 14:56:50|6096.94|6096.44|6097.19|6096.69|6097.69|6097.19|6096.94|6096.44|340
1733497020000|2024-12-06 14:57:00|6097.44|6096.94|6097.06|6096.56|6097.69|6097.19|6097.06|6096.56|299
1733497030000|2024-12-06 14:57:10|6096.94|6096.44|6096.94|6096.44|6097.19|6096.69|6096.44|6095.94|329
1733497040000|2024-12-06 14:57:20|6096.69|6096.19|6096.19|6095.69|6096.81|6096.31|6096.19|6095.69|346
1733497050000|2024-12-06 14:57:30|6096.06|6095.56|6096.44|6095.94|6096.69|6096.19|6095.94|6095.44|475
1733497060000|2024-12-06 14:57:40|6096.69|6096.19|6096.94|6096.44|6096.94|6096.44|6096.44|6095.94|286
1733497070000|2024-12-06 14:57:50|6096.19|6095.69|6096.44|6095.94|6096.44|6095.94|6096.19|6095.69|1615
1733497080000|2024-12-06 14:58:00|6096.94|6096.44|6096.44|6095.94|6097.19|6096.69|6096.44|6095.94|916
1733497090000|2024-12-06 14:58:10|6096.31|6095.81|6096.94|6096.44|6097.19|6096.69|6096.31|6095.81|318
1733497100000|2024-12-06 14:58:20|6097.19|6096.69|6097.19|6096.69|6097.19|6096.69|6097.19|6096.69|120
1733497110000|2024-12-06 14:58:30|6097.31|6096.81|6097.44|6096.94|6097.44|6096.94|6097.19|6096.69|467
1733497120000|2024-12-06 14:58:40|6097.31|6096.81|6097.44|6096.94|6097.69|6097.19|6097.31|6096.81|231
1733497130000|2024-12-06 14:58:50|6097.56|6097.06|6097.44|6096.94|6097.56|6097.06|6097.44|6096.94|224
1733497140000|2024-12-06 14:59:00|6097.31|6096.81|6096.19|6095.69|6097.31|6096.81|6096.06|6095.56|425
1733497150000|2024-12-06 14:59:10|6096.06|6095.56|6096.06|6095.56|6096.19|6095.69|6095.94|6095.44|193
1733497160000|2024-12-06 14:59:20|6095.94|6095.44|6096.06|6095.56|6096.19|6095.69|6095.94|6095.44|258
1733497170000|2024-12-06 14:59:30|6095.94|6095.44|6096.44|6095.94|6096.56|6096.06|6095.94|6095.44|359
1733497180000|2024-12-06 14:59:40|6096.69|6096.19|6096.94|6096.44|6096.94|6096.44|6096.69|6096.19|239
1733497190000|2024-12-06 14:59:50|6097.06|6096.56|6100.06|6099.56|6100.19|6099.69|6097.06|6096.56|4008
1733497200000|2024-12-06 15:00:00|6099.81|6099.31|6097.19|6096.69|6099.81|6099.31|6097.19|6096.69|1178
1733497210000|2024-12-06 15:00:10|6096.94|6096.44|6097.69|6097.19|6098.19|6097.69|6096.94|6096.44|619
1733497220000|2024-12-06 15:00:20|6097.44|6096.94|6097.44|6096.94|6097.69|6097.19|6097.19|6096.69|526
1733497230000|2024-12-06 15:00:30|6097.19|6096.69|6096.94|6096.44|6097.69|6097.19|6096.94|6096.44|741
1733497240000|2024-12-06 15:00:40|6096.69|6096.19|6096.94|6096.44|6096.94|6096.44|6096.19|6095.69|962
1733497250000|2024-12-06 15:00:50|6097.19|6096.69|6097.44|6096.94|6097.44|6096.94|6097.19|6096.69|567
1733497260000|2024-12-06 15:01:00|6097.69|6097.19|6097.94|6097.44|6097.94|6097.44|6097.44|6096.94|826
1733497270000|2024-12-06 15:01:10|6097.69|6097.19|6097.44|6096.94|6097.94|6097.44|6097.19|6096.69|428
1733497280000|2024-12-06 15:01:20|6097.19|6096.69|6097.44|6096.94|6097.69|6097.19|6097.19|6096.69|376
1733497290000|2024-12-06 15:01:30|6097.19|6096.69|6097.19|6096.69|6097.56|6097.06|6097.19|6096.69|496
1733497300000|2024-12-06 15:01:40|6097.06|6096.56|6096.44|6095.94|6097.06|6096.56|6095.94|6095.44|414
1733497310000|2024-12-06 15:01:50|6096.31|6095.81|6096.19|6095.69|6096.44|6095.94|6096.19|6095.69|231
1733497320000|2024-12-06 15:02:00|6096.44|6095.94|6096.69|6096.19|6097.44|6096.94|6096.44|6095.94|888
1733497330000|2024-12-06 15:02:10|6096.81|6096.31|6097.19|6096.69|6097.69|6097.19|6096.81|6096.31|580
1733497340000|2024-12-06 15:02:20|6097.44|6096.94|6097.19|6096.69|6097.44|6096.94|6096.94|6096.44|332
1733497350000|2024-12-06 15:02:30|6096.69|6096.19|6096.94|6096.44|6097.19|6096.69|6096.44|6095.94|647
1733497360000|2024-12-06 15:02:40|6096.81|6096.31|6095.94|6095.44|6096.94|6096.44|6095.94|6095.44|533
1733497370000|2024-12-06 15:02:50|6096.19|6095.69|6096.69|6096.19|6096.94|6096.44|6095.94|6095.44|581
1733497380000|2024-12-06 15:03:00|6096.94|6096.44|6096.69|6096.19|6096.94|6096.44|6096.69|6096.19|442
1733497390000|2024-12-06 15:03:10|6096.44|6095.94|6095.44|6094.94|6096.44|6095.94|6095.44|6094.94|1251
1733497400000|2024-12-06 15:03:20|6095.69|6095.19|6096.44|6095.94|6096.69|6096.19|6095.69|6095.19|407
1733497410000|2024-12-06 15:03:30|6096.69|6096.19|6096.06|6095.56|6096.69|6096.19|6095.94|6095.44|271
1733497420000|2024-12-06 15:03:40|6095.94|6095.44|6096.44|6095.94|6096.69|6096.19|6095.94|6095.44|256
1733497430000|2024-12-06 15:03:50|6096.19|6095.69|6095.94|6095.44|6096.44|6095.94|6095.94|6095.44|298
1733497440000|2024-12-06 15:04:00|6096.19|6095.69|6096.19|6095.69|6096.44|6095.94|6095.69|6095.19|482
1733497450000|2024-12-06 15:04:10|6095.94|6095.44|6096.19|6095.69|6096.69|6096.19|6095.94|6095.44|416
1733497460000|2024-12-06 15:04:20|6096.44|6095.94|6096.94|6096.44|6097.19|6096.69|6096.31|6095.81|582
1733497470000|2024-12-06 15:04:30|6096.69|6096.19|6096.69|6096.19|6097.19|6096.69|6096.69|6096.19|240
1733497480000|2024-12-06 15:04:40|6096.94|6096.44|6095.69|6095.19|6096.94|6096.44|6095.69|6095.19|325
1733497490000|2024-12-06 15:04:50|6095.44|6094.94|6095.44|6094.94|6095.69|6095.19|6095.19|6094.69|487
1733497500000|2024-12-06 15:05:00|6095.94|6095.44|6095.69|6095.19|6096.19|6095.69|6095.69|6095.19|345
1733497510000|2024-12-06 15:05:10|6095.44|6094.94|6095.69|6095.19|6095.94|6095.44|6095.44|6094.94|281
1733497520000|2024-12-06 15:05:20|6095.44|6094.94|6095.19|6094.69|6095.69|6095.19|6095.19|6094.69|505
1733497530000|2024-12-06 15:05:30|6094.94|6094.44|6094.94|6094.44|6095.44|6094.94|6094.94|6094.44|568
1733497540000|2024-12-06 15:05:40|6095.19|6094.69|6094.94|6094.44|6095.19|6094.69|6094.94|6094.44|353
1733497550000|2024-12-06 15:05:50|6095.19|6094.69|6094.44|6093.94|6095.19|6094.69|6094.44|6093.94|1233
1733497560000|2024-12-06 15:06:00|6094.69|6094.19|6094.19|6093.69|6094.69|6094.19|6094.06|6093.56|610
1733497570000|2024-12-06 15:06:10|6093.94|6093.44|6095.94|6095.44|6095.94|6095.44|6093.94|6093.44|582
1733497580000|2024-12-06 15:06:20|6096.19|6095.69|6095.94|6095.44|6096.19|6095.69|6095.81|6095.31|910
1733497590000|2024-12-06 15:06:30|6095.69|6095.19|6095.94|6095.44|6096.06|6095.56|6095.44|6094.94|384
1733497600000|2024-12-06 15:06:40|6095.69|6095.19|6096.19|6095.69|6096.44|6095.94|6095.69|6095.19|621
1733497610000|2024-12-06 15:06:50|6096.44|6095.94|6096.44|6095.94|6096.69|6096.19|6096.19|6095.69|497
1733497620000|2024-12-06 15:07:00|6096.69|6096.19|6095.69|6095.19|6096.69|6096.19|6095.69|6095.19|379
1733497630000|2024-12-06 15:07:10|6095.81|6095.31|6095.94|6095.44|6096.19|6095.69|6095.69|6095.19|317
1733497640000|2024-12-06 15:07:20|6095.69|6095.19|6096.44|6095.94|6096.69|6096.19|6095.44|6094.94|489
1733497650000|2024-12-06 15:07:30|6096.19|6095.69|6096.94|6096.44|6097.19|6096.69|6095.94|6095.44|483
1733497660000|2024-12-06 15:07:40|6096.69|6096.19|6096.44|6095.94|6096.69|6096.19|6096.44|6095.94|506
1733497670000|2024-12-06 15:07:50|6096.19|6095.69|6095.69|6095.19|6096.19|6095.69|6095.69|6095.19|397
1733497680000|2024-12-06 15:08:00|6095.94|6095.44|6096.94|6096.44|6097.06|6096.56|6095.94|6095.44|548
1733497690000|2024-12-06 15:08:10|6097.06|6096.56|6097.94|6097.44|6097.94|6097.44|6096.94|6096.44|870
1733497700000|2024-12-06 15:08:20|6098.19|6097.69|6098.19|6097.69|6098.44|6097.94|6097.94|6097.44|914
1733497710000|2024-12-06 15:08:30|6098.44|6097.94|6097.94|6097.44|6098.44|6097.94|6097.44|6096.94|394
1733497720000|2024-12-06 15:08:40|6098.06|6097.56|6098.19|6097.69|6098.44|6097.94|6097.94|6097.44|363
1733497730000|2024-12-06 15:08:50|6098.44|6097.94|6097.94|6097.44|6098.44|6097.94|6097.69|6097.19|631
1733497740000|2024-12-06 15:09:00|6098.19|6097.69|6097.94|6097.44|6098.19|6097.69|6097.94|6097.44|208
1733497750000|2024-12-06 15:09:10|6098.06|6097.56|6097.69|6097.19|6098.19|6097.69|6097.69|6097.19|250
1733497760000|2024-12-06 15:09:20|6097.94|6097.44|6097.44|6096.94|6097.94|6097.44|6097.19|6096.69|261
1733497770000|2024-12-06 15:09:30|6097.19|6096.69|6097.19|6096.69|6097.69|6097.19|6097.19|6096.69|268
1733497780000|2024-12-06 15:09:40|6097.31|6096.81|6097.56|6097.06|6097.69|6097.19|6097.19|6096.69|272
1733497790000|2024-12-06 15:09:50|6097.69|6097.19|6097.69|6097.19|6097.94|6097.44|6097.44|6096.94|282
1733497800000|2024-12-06 15:10:00|6097.59|6097.09|6097.34|6096.84|6097.59|6097.09|6097.09|6096.59|392
1733497810000|2024-12-06 15:10:10|6097.21|6096.71|6097.09|6096.59|6097.21|6096.71|6096.59|6096.09|536
1733497820000|2024-12-06 15:10:20|6097.34|6096.84|6097.09|6096.59|6097.59|6097.09|6097.09|6096.59|352
1733497830000|2024-12-06 15:10:30|6097.21|6096.71|6097.59|6097.09|6097.59|6097.09|6097.09|6096.59|235
1733497840000|2024-12-06 15:10:40|6097.34|6096.84|6097.34|6096.84|6097.59|6097.09|6097.34|6096.84|495
1733497850000|2024-12-06 15:10:50|6097.59|6097.09|6097.34|6096.84|6097.59|6097.09|6097.34|6096.84|584
1733497860000|2024-12-06 15:11:00|6097.46|6096.96|6098.21|6097.71|6098.21|6097.71|6097.09|6096.59|299
1733497870000|2024-12-06 15:11:10|6098.34|6097.84|6099.09|6098.59|6099.09|6098.59|6098.09|6097.59|726
1733497880000|2024-12-06 15:11:20|6099.34|6098.84|6099.34|6098.84|6099.59|6099.09|6099.09|6098.59|691
1733497890000|2024-12-06 15:11:30|6100.09|6099.59|6099.84|6099.34|6100.09|6099.59|6099.59|6099.09|984
1733497900000|2024-12-06 15:11:40|6099.71|6099.21|6099.34|6098.84|6100.09|6099.59|6099.34|6098.84|418
1733497910000|2024-12-06 15:11:50|6099.59|6099.09|6099.84|6099.34|6099.84|6099.34|6099.34|6098.84|445
1733497920000|2024-12-06 15:12:00|6099.96|6099.46|6099.84|6099.34|6100.09|6099.59|6099.84|6099.34|462
1733497930000|2024-12-06 15:12:10|6099.59|6099.09|6099.34|6098.84|6099.59|6099.09|6099.34|6098.84|577
1733497940000|2024-12-06 15:12:20|6099.09|6098.59|6098.84|6098.34|6099.34|6098.84|6098.84|6098.34|343
1733497950000|2024-12-06 15:12:30|6098.59|6098.09|6096.84|6096.34|6098.59|6098.09|6096.84|6096.34|815
1733497960000|2024-12-06 15:12:40|6097.09|6096.59|6096.34|6095.84|6097.09|6096.59|6096.34|6095.84|452
1733497970000|2024-12-06 15:12:50|6096.59|6096.09|6096.09|6095.59|6096.59|6096.09|6096.09|6095.59|432
1733497980000|2024-12-06 15:13:00|6095.84|6095.34|6095.84|6095.34|6096.34|6095.84|6095.84|6095.34|612
1733497990000|2024-12-06 15:13:10|6096.34|6095.84|6097.21|6096.71|6097.34|6096.84|6096.09|6095.59|595
1733498000000|2024-12-06 15:13:20|6097.34|6096.84|6097.34|6096.84|6097.34|6096.84|6096.96|6096.46|213
1733498010000|2024-12-06 15:13:30|6097.09|6096.59|6096.84|6096.34|6097.09|6096.59|6096.59|6096.09|258
1733498020000|2024-12-06 15:13:40|6097.09|6096.59|6097.09|6096.59|6097.34|6096.84|6097.09|6096.59|308
1733498030000|2024-12-06 15:13:50|6096.84|6096.34|6096.34|6095.84|6096.84|6096.34|6096.34|6095.84|400
1733498040000|2024-12-06 15:14:00|6096.59|6096.09|6096.84|6096.34|6096.84|6096.34|6096.59|6096.09|175
1733498050000|2024-12-06 15:14:10|6096.59|6096.09|6095.59|6095.09|6096.59|6096.09|6095.59|6095.09|517
1733498060000|2024-12-06 15:14:20|6095.84|6095.34|6096.09|6095.59|6096.09|6095.59|6095.34|6094.84|352
1733498070000|2024-12-06 15:14:30|6096.34|6095.84|6096.59|6096.09|6096.59|6096.09|6096.09|6095.59|287
1733498080000|2024-12-06 15:14:40|6096.84|6096.34|6095.34|6094.84|6096.84|6096.34|6094.84|6094.34|4004
1733498090000|2024-12-06 15:14:50|6095.59|6095.09|6095.84|6095.34|6096.09|6095.59|6095.59|6095.09|608
1733498100000|2024-12-06 15:15:00|6095.59|6095.09|6096.09|6095.59|6096.09|6095.59|6095.34|6094.84|985
1733498110000|2024-12-06 15:15:10|6095.84|6095.34|6095.34|6094.84|6095.84|6095.34|6095.09|6094.59|617
1733498120000|2024-12-06 15:15:20|6095.59|6095.09|6095.59|6095.09|6095.84|6095.34|6095.59|6095.09|368
1733498130000|2024-12-06 15:15:30|6095.84|6095.34|6096.34|6095.84|6096.34|6095.84|6095.59|6095.09|400
1733498140000|2024-12-06 15:15:40|6096.59|6096.09|6096.34|6095.84|6096.59|6096.09|6096.09|6095.59|387
1733498150000|2024-12-06 15:15:50|6096.59|6096.09|6097.34|6096.84|6097.34|6096.84|6096.59|6096.09|737
1733498160000|2024-12-06 15:16:00|6097.09|6096.59|6096.09|6095.59|6097.09|6096.59|6096.09|6095.59|347
1733498170000|2024-12-06 15:16:10|6096.21|6095.71|6096.84|6096.34|6096.84|6096.34|6096.09|6095.59|444
1733498180000|2024-12-06 15:16:20|6097.09|6096.59|6096.34|6095.84|6097.34|6096.84|6096.34|6095.84|518
1733498190000|2024-12-06 15:16:30|6096.21|6095.71|6096.09|6095.59|6096.34|6095.84|6095.59|6095.09|578
1733498200000|2024-12-06 15:16:40|6095.84|6095.34|6095.71|6095.21|6095.84|6095.34|6095.59|6095.09|269
1733498210000|2024-12-06 15:16:50|6095.84|6095.34|6095.84|6095.34|6095.84|6095.34|6095.59|6095.09|257
1733498220000|2024-12-06 15:17:00|6095.96|6095.46|6096.34|6095.84|6096.59|6096.09|6095.59|6095.09|332
1733498230000|2024-12-06 15:17:10|6096.46|6095.96|6095.84|6095.34|6096.59|6096.09|6095.84|6095.34|245
1733498240000|2024-12-06 15:17:20|6095.59|6095.09|6096.09|6095.59|6096.09|6095.59|6095.21|6094.71|498
1733498250000|2024-12-06 15:17:30|6096.34|6095.84|6096.09|6095.59|6096.34|6095.84|6096.09|6095.59|175
1733498260000|2024-12-06 15:17:40|6096.34|6095.84|6096.84|6096.34|6096.84|6096.34|6096.09|6095.59|343
1733498270000|2024-12-06 15:17:50|6096.71|6096.21|6097.09|6096.59|6097.09|6096.59|6096.71|6096.21|322
1733498280000|2024-12-06 15:18:00|6096.84|6096.34|6097.09|6096.59|6097.09|6096.59|6096.59|6096.09|444
1733498290000|2024-12-06 15:18:10|6097.34|6096.84|6097.46|6096.96|6097.46|6096.96|6097.09|6096.59|190
1733498300000|2024-12-06 15:18:20|6097.84|6097.34|6098.59|6098.09|6098.59|6098.09|6097.84|6097.34|555
1733498310000|2024-12-06 15:18:30|6098.34|6097.84|6098.34|6097.84|6098.34|6097.84|6098.34|6097.84|330
1733498320000|2024-12-06 15:18:40|6098.59|6098.09|6098.59|6098.09|6098.59|6098.09|6098.34|6097.84|93
1733498330000|2024-12-06 15:18:50|6098.46|6097.96|6098.34|6097.84|6098.84|6098.34|6098.34|6097.84|388
1733498340000|2024-12-06 15:19:00|6098.09|6097.59|6099.34|6098.84|6099.34|6098.84|6098.09|6097.59|907
1733498350000|2024-12-06 15:19:10|6099.59|6099.09|6099.59|6099.09|6099.59|6099.09|6099.09|6098.59|490
1733498360000|2024-12-06 15:19:20|6099.34|6098.84|6098.96|6098.46|6099.59|6099.09|6098.84|6098.34|416
1733498370000|2024-12-06 15:19:30|6099.09|6098.59|6099.59|6099.09|6099.59|6099.09|6099.09|6098.59|513
1733498380000|2024-12-06 15:19:40|6099.46|6098.96|6099.34|6098.84|6099.59|6099.09|6099.34|6098.84|326
1733498390000|2024-12-06 15:19:50|6099.59|6099.09|6098.84|6098.34|6099.59|6099.09|6098.59|6098.09|513
1733498400000|2024-12-06 15:20:00|6098.59|6098.09|6097.59|6097.09|6098.59|6098.09|6097.59|6097.09|747
1733498410000|2024-12-06 15:20:10|6097.84|6097.34|6097.84|6097.34|6098.09|6097.59|6097.59|6097.09|578
1733498420000|2024-12-06 15:20:20|6098.09|6097.59|6098.34|6097.84|6098.34|6097.84|6097.59|6097.09|382
1733498430000|2024-12-06 15:20:30|6098.09|6097.59|6098.59|6098.09|6098.84|6098.34|6098.09|6097.59|539
1733498440000|2024-12-06 15:20:40|6098.46|6097.96|6097.84|6097.34|6098.59|6098.09|6097.84|6097.34|363
1733498450000|2024-12-06 15:20:50|6097.96|6097.46|6098.34|6097.84|6098.34|6097.84|6097.84|6097.34|270
1733498460000|2024-12-06 15:21:00|6098.09|6097.59|6098.34|6097.84|6098.59|6098.09|6098.09|6097.59|427
1733498470000|2024-12-06 15:21:10|6098.59|6098.09|6098.34|6097.84|6098.59|6098.09|6098.09|6097.59|203
1733498480000|2024-12-06 15:21:20|6098.21|6097.71|6097.84|6097.34|6098.21|6097.71|6097.84|6097.34|266
1733498490000|2024-12-06 15:21:30|6097.96|6097.46|6097.59|6097.09|6098.59|6098.09|6097.59|6097.09|471
1733498500000|2024-12-06 15:21:40|6097.34|6096.84|6097.84|6097.34|6098.09|6097.59|6097.34|6096.84|263
1733498510000|2024-12-06 15:21:50|6098.09|6097.59|6097.84|6097.34|6098.09|6097.59|6097.59|6097.09|345
1733498520000|2024-12-06 15:22:00|6097.96|6097.46|6097.34|6096.84|6098.34|6097.84|6097.34|6096.84|523
1733498530000|2024-12-06 15:22:10|6097.59|6097.09|6098.09|6097.59|6098.09|6097.59|6097.59|6097.09|359
1733498540000|2024-12-06 15:22:20|6097.84|6097.34|6097.84|6097.34|6098.09|6097.59|6097.59|6097.09|242
1733498550000|2024-12-06 15:22:30|6097.59|6097.09|6097.84|6097.34|6097.84|6097.34|6097.34|6096.84|222
1733498560000|2024-12-06 15:22:40|6098.09|6097.59|6098.34|6097.84|6098.59|6098.09|6098.09|6097.59|508
1733498570000|2024-12-06 15:22:50|6098.09|6097.59|6098.09|6097.59|6098.09|6097.59|6097.59|6097.09|259
1733498580000|2024-12-06 15:23:00|6097.84|6097.34|6098.34|6097.84|6098.34|6097.84|6097.84|6097.34|442
1733498590000|2024-12-06 15:23:10|6098.09|6097.59|6097.59|6097.09|6098.09|6097.59|6097.34|6096.84|227
1733498600000|2024-12-06 15:23:20|6097.46|6096.96|6097.34|6096.84|6097.59|6097.09|6097.34|6096.84|178
1733498610000|2024-12-06 15:23:30|6097.59|6097.09|6097.34|6096.84|6097.59|6097.09|6097.34|6096.84|370
1733498620000|2024-12-06 15:23:40|6097.59|6097.09|6097.84|6097.34|6097.84|6097.34|6097.34|6096.84|621
1733498630000|2024-12-06 15:23:50|6097.59|6097.09|6097.84|6097.34|6098.09|6097.59|6097.59|6097.09|231
1733498640000|2024-12-06 15:24:00|6097.59|6097.09|6097.84|6097.34|6097.84|6097.34|6097.59|6097.09|299
1733498650000|2024-12-06 15:24:10|6097.59|6097.09|6097.84|6097.34|6097.84|6097.34|6097.59|6097.09|135
1733498660000|2024-12-06 15:24:20|6097.59|6097.09|6097.59|6097.09|6097.84|6097.34|6097.59|6097.09|184
1733498670000|2024-12-06 15:24:30|6097.34|6096.84|6096.09|6095.59|6097.59|6097.09|6096.09|6095.59|894
1733498680000|2024-12-06 15:24:40|6095.84|6095.34|6095.84|6095.34|6096.09|6095.59|6095.59|6095.09|707
1733498690000|2024-12-06 15:24:50|6095.96|6095.46|6095.84|6095.34|6095.96|6095.46|6095.59|6095.09|289
1733498700000|2024-12-06 15:25:00|6095.59|6095.09|6096.34|6095.84|6096.34|6095.84|6095.59|6095.09|275
1733498710000|2024-12-06 15:25:10|6095.84|6095.34|6095.84|6095.34|6096.09|6095.59|6095.59|6095.09|337
1733498720000|2024-12-06 15:25:20|6096.09|6095.59|6096.34|6095.84|6096.34|6095.84|6095.84|6095.34|175
1733498730000|2024-12-06 15:25:30|6096.09|6095.59|6096.34|6095.84|6096.84|6096.34|6096.09|6095.59|415
1733498740000|2024-12-06 15:25:40|6096.21|6095.71|6096.46|6095.96|6096.59|6096.09|6096.09|6095.59|186
1733498750000|2024-12-06 15:25:50|6096.59|6096.09|6097.09|6096.59|6097.09|6096.59|6096.59|6096.09|186
1733498760000|2024-12-06 15:26:00|6097.34|6096.84|6097.59|6097.09|6097.59|6097.09|6097.34|6096.84|376
1733498770000|2024-12-06 15:26:10|6097.84|6097.34|6097.34|6096.84|6098.09|6097.59|6097.34|6096.84|381
1733498780000|2024-12-06 15:26:20|6097.46|6096.96|6097.84|6097.34|6098.09|6097.59|6097.34|6096.84|355
1733498790000|2024-12-06 15:26:30|6097.96|6097.46|6098.21|6097.71|6098.34|6097.84|6097.96|6097.46|150
1733498800000|2024-12-06 15:26:40|6098.34|6097.84|6098.59|6098.09|6098.59|6098.09|6098.09|6097.59|308
1733498810000|2024-12-06 15:26:50|6098.34|6097.84|6098.34|6097.84|6098.59|6098.09|6098.34|6097.84|411
1733498820000|2024-12-06 15:27:00|6098.59|6098.09|6098.34|6097.84|6098.59|6098.09|6098.21|6097.71|516
1733498830000|2024-12-06 15:27:10|||||||||215
1733498840000|2024-12-06 15:27:20|||||||||208
1733498850000|2024-12-06 15:27:30|6098.46|6097.96|6098.59|6098.09|6098.84|6098.34|6098.46|6097.96|642
1733498860000|2024-12-06 15:27:40|6098.84|6098.34|6098.34|6097.84|6098.84|6098.34|6098.34|6097.84|265
1733498870000|2024-12-06 15:27:50|6098.59|6098.09|6098.34|6097.84|6098.59|6098.09|6098.09|6097.59|656
1733498880000|2024-12-06 15:28:00|6098.09|6097.59|6098.59|6098.09|6098.59|6098.09|6098.09|6097.59|929
1733498890000|2024-12-06 15:28:10|6098.71|6098.21|6098.84|6098.34|6099.09|6098.59|6098.59|6098.09|423
1733498900000|2024-12-06 15:28:20|6098.96|6098.46|6099.09|6098.59|6099.09|6098.59|6098.84|6098.34|492
1733498910000|2024-12-06 15:28:30|6098.84|6098.34|6098.84|6098.34|6099.34|6098.84|6098.84|6098.34|286
1733498920000|2024-12-06 15:28:40|6098.59|6098.09|6098.59|6098.09|6098.59|6098.09|6098.09|6097.59|414
1733498930000|2024-12-06 15:28:50|6098.84|6098.34|6098.84|6098.34|6099.09|6098.59|6098.84|6098.34|209
1733498940000|2024-12-06 15:29:00|6099.09|6098.59|6098.84|6098.34|6099.09|6098.59|6098.34|6097.84|371
1733498950000|2024-12-06 15:29:10|6099.09|6098.59|6098.84|6098.34|6099.09|6098.59|6098.59|6098.09|245
1733498960000|2024-12-06 15:29:20|6098.59|6098.09|6098.59|6098.09|6098.84|6098.34|6098.34|6097.84|154
1733498970000|2024-12-06 15:29:30|6098.34|6097.84|6098.34|6097.84|6098.59|6098.09|6098.34|6097.84|146
1733498980000|2024-12-06 15:29:40|6098.46|6097.96|6098.84|6098.34|6098.84|6098.34|6098.46|6097.96|152
1733498990000|2024-12-06 15:29:50|6098.59|6098.09|6098.59|6098.09|6098.84|6098.34|6098.34|6097.84|135
1733499000000|2024-12-06 15:30:00|6098.34|6097.84|6097.84|6097.34|6098.34|6097.84|6097.84|6097.34|462
1733499010000|2024-12-06 15:30:10|6097.59|6097.09|6097.59|6097.09|6097.84|6097.34|6097.59|6097.09|275
1733499020000|2024-12-06 15:30:20|6097.34|6096.84|6097.09|6096.59|6097.34|6096.84|6096.96|6096.46|367
1733499030000|2024-12-06 15:30:30|6096.84|6096.34|6097.34|6096.84|6097.34|6096.84|6096.59|6096.09|361
1733499040000|2024-12-06 15:30:40|6097.59|6097.09|6097.84|6097.34|6097.84|6097.34|6097.59|6097.09|451
1733499050000|2024-12-06 15:30:50|6097.71|6097.21|6097.59|6097.09|6097.71|6097.21|6097.09|6096.59|294
1733499060000|2024-12-06 15:31:00|6097.34|6096.84|6096.59|6096.09|6097.34|6096.84|6096.59|6096.09|296
1733499070000|2024-12-06 15:31:10|6096.84|6096.34|6096.59|6096.09|6096.84|6096.34|6096.34|6095.84|362
1733499080000|2024-12-06 15:31:20|6096.71|6096.21|6097.09|6096.59|6097.09|6096.59|6096.71|6096.21|214
1733499090000|2024-12-06 15:31:30|6096.84|6096.34|6097.09|6096.59|6097.34|6096.84|6096.84|6096.34|259
1733499100000|2024-12-06 15:31:40|6097.34|6096.84|6097.34|6096.84|6097.59|6097.09|6097.09|6096.59|388
1733499110000|2024-12-06 15:31:50|6097.59|6097.09|6097.09|6096.59|6097.59|6097.09|6097.09|6096.59|250
1733499120000|2024-12-06 15:32:00|6097.34|6096.84|6097.34|6096.84|6097.59|6097.09|6097.09|6096.59|305
1733499130000|2024-12-06 15:32:10|6097.46|6096.96|6097.09|6096.59|6097.46|6096.96|6096.84|6096.34|338
1733499140000|2024-12-06 15:32:20|6097.21|6096.71|6097.34|6096.84|6097.34|6096.84|6097.09|6096.59|264
1733499150000|2024-12-06 15:32:30|6097.59|6097.09|6097.84|6097.34|6097.84|6097.34|6097.59|6097.09|278
1733499160000|2024-12-06 15:32:40|6097.59|6097.09|6097.34|6096.84|6097.59|6097.09|6097.34|6096.84|221
1733499170000|2024-12-06 15:32:50|6097.46|6096.96|6097.09|6096.59|6097.46|6096.96|6097.09|6096.59|408
1733499180000|2024-12-06 15:33:00|6096.84|6096.34|6096.84|6096.34|6097.09|6096.59|6096.84|6096.34|498
1733499190000|2024-12-06 15:33:10|6096.96|6096.46|6097.09|6096.59|6097.34|6096.84|6096.84|6096.34|379
1733499200000|2024-12-06 15:33:20|6096.96|6096.46|6096.84|6096.34|6097.09|6096.59|6096.59|6096.09|241
1733499210000|2024-12-06 15:33:30|6096.59|6096.09|6096.09|6095.59|6096.59|6096.09|6096.09|6095.59|351
1733499220000|2024-12-06 15:33:40|6096.34|6095.84|6096.34|6095.84|6096.46|6095.96|6096.09|6095.59|337
1733499230000|2024-12-06 15:33:50|6096.09|6095.59|6096.09|6095.59|6096.09|6095.59|6095.84|6095.34|440
1733499240000|2024-12-06 15:34:00|6096.21|6095.71|6096.09|6095.59|6096.59|6096.09|6096.09|6095.59|631
1733499250000|2024-12-06 15:34:10|6096.21|6095.71|6096.34|6095.84|6096.34|6095.84|6096.21|6095.71|318
1733499260000|2024-12-06 15:34:20|6096.09|6095.59|6096.09|6095.59|6096.34|6095.84|6096.09|6095.59|303
1733499270000|2024-12-06 15:34:30|6095.84|6095.34|6096.09|6095.59|6096.09|6095.59|6095.84|6095.34|277
1733499280000|2024-12-06 15:34:40|6095.84|6095.34|6096.09|6095.59|6096.09|6095.59|6095.84|6095.34|300
1733499290000|2024-12-06 15:34:50|6096.34|6095.84|6096.59|6096.09|6096.59|6096.09|6096.09|6095.59|345
1733499300000|2024-12-06 15:35:00|6096.34|6095.84|6096.34|6095.84|6096.34|6095.84|6095.84|6095.34|362
1733499310000|2024-12-06 15:35:10|6096.46|6095.96|6096.59|6096.09|6096.84|6096.34|6096.34|6095.84|462
1733499320000|2024-12-06 15:35:20|6096.46|6095.96|6097.34|6096.84|6097.34|6096.84|6096.34|6095.84|349
1733499330000|2024-12-06 15:35:30|6097.59|6097.09|6097.84|6097.34|6098.09|6097.59|6097.59|6097.09|1112
1733499340000|2024-12-06 15:35:40|6097.71|6097.21|6097.84|6097.34|6097.84|6097.34|6097.59|6097.09|457
1733499350000|2024-12-06 15:35:50|6097.59|6097.09|6097.59|6097.09|6097.59|6097.09|6097.34|6096.84|201
1733499360000|2024-12-06 15:36:00|6097.84|6097.34|6098.09|6097.59|6098.09|6097.59|6097.59|6097.09|429
1733499370000|2024-12-06 15:36:10|||||||||88
1733499380000|2024-12-06 15:36:20|6097.84|6097.34|6098.59|6098.09|6098.59|6098.09|6097.84|6097.34|396
1733499390000|2024-12-06 15:36:30|6098.71|6098.21|6098.84|6098.34|6098.84|6098.34|6098.59|6098.09|371
1733499400000|2024-12-06 15:36:40|6098.59|6098.09|6099.09|6098.59|6099.09|6098.59|6098.59|6098.09|384
1733499410000|2024-12-06 15:36:50|6099.21|6098.71|6098.84|6098.34|6099.34|6098.84|6098.84|6098.34|448
1733499420000|2024-12-06 15:37:00|6098.71|6098.21|6099.09|6098.59|6099.09|6098.59|6098.59|6098.09|251
1733499430000|2024-12-06 15:37:10|6098.96|6098.46|6098.84|6098.34|6098.96|6098.46|6098.59|6098.09|137
1733499440000|2024-12-06 15:37:20|6098.59|6098.09|6098.84|6098.34|6098.84|6098.34|6098.59|6098.09|402
1733499450000|2024-12-06 15:37:30|6098.71|6098.21|6098.34|6097.84|6098.84|6098.34|6098.34|6097.84|287
1733499460000|2024-12-06 15:37:40|6098.59|6098.09|6099.34|6098.84|6099.34|6098.84|6098.59|6098.09|847
1733499470000|2024-12-06 15:37:50|6099.59|6099.09|6099.34|6098.84|6099.59|6099.09|6099.34|6098.84|436
1733499480000|2024-12-06 15:38:00|6099.09|6098.59|6099.09|6098.59|6099.34|6098.84|6099.09|6098.59|248
1733499490000|2024-12-06 15:38:10|6098.84|6098.34|6098.34|6097.84|6098.96|6098.46|6098.34|6097.84|801
1733499500000|2024-12-06 15:38:20|6098.59|6098.09|6098.59|6098.09|6098.59|6098.09|6098.34|6097.84|223
1733499510000|2024-12-06 15:38:30|6098.71|6098.21|6098.59|6098.09|6098.84|6098.34|6098.34|6097.84|149
1733499520000|2024-12-06 15:38:40|6098.34|6097.84|6098.59|6098.09|6098.59|6098.09|6098.34|6097.84|71
1733499530000|2024-12-06 15:38:50|6098.84|6098.34|6098.84|6098.34|6098.84|6098.34|6098.59|6098.09|219
1733499540000|2024-12-06 15:39:00|6099.09|6098.59|6098.84|6098.34|6099.09|6098.59|6098.84|6098.34|171
1733499550000|2024-12-06 15:39:10|6099.09|6098.59|6099.09|6098.59|6099.09|6098.59|6098.84|6098.34|257
1733499560000|2024-12-06 15:39:20|6098.96|6098.46|6098.59|6098.09|6099.09|6098.59|6098.59|6098.09|473
1733499570000|2024-12-06 15:39:30|6098.46|6097.96|6098.34|6097.84|6098.46|6097.96|6098.09|6097.59|421
1733499580000|2024-12-06 15:39:40|6098.21|6097.71|6098.09|6097.59|6098.34|6097.84|6098.09|6097.59|185
1733499590000|2024-12-06 15:39:50|6097.84|6097.34|6098.09|6097.59|6098.21|6097.71|6097.84|6097.34|417
1733499600000|2024-12-06 15:40:00|6098.21|6097.71|6098.09|6097.59|6098.34|6097.84|6098.09|6097.59|231
1733499610000|2024-12-06 15:40:10|6097.84|6097.34|6097.09|6096.59|6097.84|6097.34|6097.09|6096.59|339
1733499620000|2024-12-06 15:40:20|6096.84|6096.34|6096.34|6095.84|6096.84|6096.34|6096.34|6095.84|817
1733499630000|2024-12-06 15:40:30|6096.59|6096.09|6096.59|6096.09|6096.84|6096.34|6096.34|6095.84|304
1733499640000|2024-12-06 15:40:40|6096.84|6096.34|6096.59|6096.09|6096.84|6096.34|6096.59|6096.09|291
1733499650000|2024-12-06 15:40:50|6096.34|6095.84|6096.34|6095.84|6096.59|6096.09|6096.34|6095.84|302
1733499660000|2024-12-06 15:41:00|6096.59|6096.09|6096.84|6096.34|6096.84|6096.34|6096.59|6096.09|298
1733499670000|2024-12-06 15:41:10|6096.59|6096.09|6096.59|6096.09|6096.59|6096.09|6096.59|6096.09|108
1733499680000|2024-12-06 15:41:20|6096.71|6096.21|6096.84|6096.34|6097.09|6096.59|6096.71|6096.21|244
1733499690000|2024-12-06 15:41:30|6096.59|6096.09|6096.34|6095.84|6096.84|6096.34|6096.34|6095.84|315
1733499700000|2024-12-06 15:41:40|6096.46|6095.96|6096.34|6095.84|6096.59|6096.09|6096.09|6095.59|351
1733499710000|2024-12-06 15:41:50|6096.09|6095.59|6096.59|6096.09|6096.59|6096.09|6096.09|6095.59|142
1733499720000|2024-12-06 15:42:00|6096.34|6095.84|6096.09|6095.59|6096.59|6096.09|6096.09|6095.59|445
1733499730000|2024-12-06 15:42:10|6096.34|6095.84|6096.34|6095.84|6096.59|6096.09|6096.34|6095.84|285
1733499740000|2024-12-06 15:42:20|6096.59|6096.09|6096.59|6096.09|6096.84|6096.34|6096.34|6095.84|295
1733499750000|2024-12-06 15:42:30|6096.34|6095.84|6096.34|6095.84|6096.59|6096.09|6096.34|6095.84|289
1733499760000|2024-12-06 15:42:40|6096.59|6096.09|6096.84|6096.34|6096.84|6096.34|6096.34|6095.84|204
1733499770000|2024-12-06 15:42:50|6096.96|6096.46|6096.84|6096.34|6097.09|6096.59|6096.84|6096.34|249
1733499780000|2024-12-06 15:43:00|6097.09|6096.59|6097.09|6096.59|6097.09|6096.59|6097.09|6096.59|163
1733499790000|2024-12-06 15:43:10|6096.84|6096.34|6096.59|6096.09|6097.09|6096.59|6096.59|6096.09|236
1733499800000|2024-12-06 15:43:20|6096.84|6096.34|6096.34|6095.84|6097.09|6096.59|6096.34|6095.84|251
1733499810000|2024-12-06 15:43:30|6096.21|6095.71|6096.59|6096.09|6096.59|6096.09|6096.21|6095.71|332
1733499820000|2024-12-06 15:43:40|6096.34|6095.84|6096.59|6096.09|6096.59|6096.09|6096.34|6095.84|102
1733499830000|2024-12-06 15:43:50|6096.84|6096.34|6096.84|6096.34|6096.84|6096.34|6096.59|6096.09|266
1733499840000|2024-12-06 15:44:00|6096.71|6096.21|6096.59|6096.09|6096.84|6096.34|6096.34|6095.84|247
1733499850000|2024-12-06 15:44:10|6097.09|6096.59|6096.84|6096.34|6097.09|6096.59|6096.59|6096.09|329
1733499860000|2024-12-06 15:44:20|6096.59|6096.09|6096.34|6095.84|6096.59|6096.09|6096.34|6095.84|188
1733499870000|2024-12-06 15:44:30|6096.21|6095.71|6096.09|6095.59|6096.21|6095.71|6096.09|6095.59|114
1733499880000|2024-12-06 15:44:40|6095.96|6095.46|6095.84|6095.34|6096.09|6095.59|6095.84|6095.34|256
1733499890000|2024-12-06 15:44:50|6096.09|6095.59|6095.84|6095.34|6096.09|6095.59|6095.84|6095.34|218
1733499900000|2024-12-06 15:45:00|6095.59|6095.09|6095.34|6094.84|6095.59|6095.09|6095.34|6094.84|648
1733499910000|2024-12-06 15:45:10|6095.59|6095.09|6096.09|6095.59|6096.34|6095.84|6095.59|6095.09|389
1733499920000|2024-12-06 15:45:20|6096.34|6095.84|6096.34|6095.84|6096.34|6095.84|6096.09|6095.59|313
1733499930000|2024-12-06 15:45:30|6096.09|6095.59|6096.09|6095.59|6096.34|6095.84|6096.09|6095.59|240
1733499940000|2024-12-06 15:45:40|6096.21|6095.71|6096.34|6095.84|6096.34|6095.84|6096.09|6095.59|241
1733499950000|2024-12-06 15:45:50|6096.09|6095.59|6095.34|6094.84|6096.09|6095.59|6095.34|6094.84|209
1733499960000|2024-12-06 15:46:00|6095.59|6095.09|6095.59|6095.09|6095.84|6095.34|6095.09|6094.59|397
1733499970000|2024-12-06 15:46:10|6095.84|6095.34|6095.59|6095.09|6095.84|6095.34|6095.34|6094.84|333
1733499980000|2024-12-06 15:46:20|6095.34|6094.84|6095.59|6095.09|6095.84|6095.34|6095.34|6094.84|305
1733499990000|2024-12-06 15:46:30|6095.34|6094.84|6095.59|6095.09|6095.59|6095.09|6095.09|6094.59|777
1733500000000|2024-12-06 15:46:40|6095.34|6094.84|6095.34|6094.84|6095.59|6095.09|6095.34|6094.84|144
1733500010000|2024-12-06 15:46:50|6095.46|6094.96|6095.59|6095.09|6095.59|6095.09|6095.34|6094.84|266
1733500020000|2024-12-06 15:47:00|6095.46|6094.96|6095.34|6094.84|6095.59|6095.09|6095.09|6094.59|491
1733500030000|2024-12-06 15:47:10|6095.59|6095.09|6096.09|6095.59|6096.09|6095.59|6095.59|6095.09|388
1733500040000|2024-12-06 15:47:20|6096.21|6095.71|6096.09|6095.59|6096.34|6095.84|6095.96|6095.46|372
1733500050000|2024-12-06 15:47:30|6095.96|6095.46|6096.09|6095.59|6096.09|6095.59|6095.59|6095.09|198
1733500060000|2024-12-06 15:47:40|6096.34|6095.84|6096.09|6095.59|6096.34|6095.84|6096.09|6095.59|220
1733500070000|2024-12-06 15:47:50|6095.96|6095.46|6095.84|6095.34|6096.09|6095.59|6095.84|6095.34|240
1733500080000|2024-12-06 15:48:00|6095.59|6095.09|6095.09|6094.59|6095.59|6095.09|6094.84|6094.34|359
1733500090000|2024-12-06 15:48:10|6094.84|6094.34|6095.09|6094.59|6095.09|6094.59|6094.59|6094.09|488
1733500100000|2024-12-06 15:48:20|6094.84|6094.34|6095.09|6094.59|6095.09|6094.59|6094.84|6094.34|194
1733500110000|2024-12-06 15:48:30|6095.34|6094.84|6096.09|6095.59|6096.09|6095.59|6095.34|6094.84|326
1733500120000|2024-12-06 15:48:40|6096.34|6095.84|6096.34|6095.84|6096.34|6095.84|6096.34|6095.84|168
1733500130000|2024-12-06 15:48:50|6096.46|6095.96|6096.34|6095.84|6096.59|6096.09|6096.34|6095.84|253
1733500140000|2024-12-06 15:49:00|6096.09|6095.59|6096.59|6096.09|6096.59|6096.09|6096.09|6095.59|229
1733500150000|2024-12-06 15:49:10|6096.34|6095.84|6096.59|6096.09|6096.84|6096.34|6096.34|6095.84|245
1733500160000|2024-12-06 15:49:20|6096.84|6096.34|6096.34|6095.84|6096.84|6096.34|6096.34|6095.84|136
1733500170000|2024-12-06 15:49:30|6096.21|6095.71|6096.09|6095.59|6096.34|6095.84|6096.09|6095.59|133
1733500180000|2024-12-06 15:49:40|6096.21|6095.71|6096.34|6095.84|6096.34|6095.84|6096.09|6095.59|226
1733500190000|2024-12-06 15:49:50|6096.09|6095.59|6096.34|6095.84|6096.34|6095.84|6096.09|6095.59|148
1733500200000|2024-12-06 15:50:00|6096.09|6095.59|6095.84|6095.34|6096.34|6095.84|6095.84|6095.34|385
1733500210000|2024-12-06 15:50:10|6096.34|6095.84|6096.59|6096.09|6096.84|6096.34|6096.34|6095.84|739
1733500220000|2024-12-06 15:50:20|6096.71|6096.21|6095.59|6095.09|6096.84|6096.34|6095.59|6095.09|803
1733500230000|2024-12-06 15:50:30|6095.34|6094.84|6095.34|6094.84|6095.84|6095.34|6095.21|6094.71|513
1733500240000|2024-12-06 15:50:40|6095.09|6094.59|6094.59|6094.09|6095.09|6094.59|6094.34|6093.84|757
1733500250000|2024-12-06 15:50:50|6094.34|6093.84|6093.59|6093.09|6094.34|6093.84|6093.34|6092.84|1349
1733500260000|2024-12-06 15:51:00|6093.34|6092.84|6094.09|6093.59|6094.09|6093.59|6093.09|6092.59|677
1733500270000|2024-12-06 15:51:10|6093.96|6093.46|6094.09|6093.59|6094.34|6093.84|6093.34|6092.84|576
1733500280000|2024-12-06 15:51:20|6093.84|6093.34|6093.34|6092.84|6093.84|6093.34|6093.21|6092.71|445
1733500290000|2024-12-06 15:51:30|6093.59|6093.09|6092.84|6092.34|6093.59|6093.09|6092.84|6092.34|540
1733500300000|2024-12-06 15:51:40|6092.71|6092.21|6092.59|6092.09|6092.84|6092.34|6092.59|6092.09|575
1733500310000|2024-12-06 15:51:50|6092.84|6092.34|6092.84|6092.34|6092.84|6092.34|6092.34|6091.84|710
1733500320000|2024-12-06 15:52:00|6092.96|6092.46|6093.34|6092.84|6093.59|6093.09|6092.96|6092.46|933
1733500330000|2024-12-06 15:52:10|6093.09|6092.59|6094.34|6093.84|6094.59|6094.09|6093.09|6092.59|561
1733500340000|2024-12-06 15:52:20|6094.09|6093.59|6094.09|6093.59|6094.34|6093.84|6094.09|6093.59|482
1733500350000|2024-12-06 15:52:30|6094.34|6093.84|6093.84|6093.34|6094.34|6093.84|6093.84|6093.34|495
1733500360000|2024-12-06 15:52:40|6093.59|6093.09|6093.34|6092.84|6093.59|6093.09|6093.34|6092.84|274
1733500370000|2024-12-06 15:52:50|6093.59|6093.09|6093.34|6092.84|6093.59|6093.09|6093.09|6092.59|318
1733500380000|2024-12-06 15:53:00|6093.59|6093.09|6093.59|6093.09|6093.84|6093.34|6093.34|6092.84|509
1733500390000|2024-12-06 15:53:10|6093.71|6093.21|6094.34|6093.84|6094.34|6093.84|6093.71|6093.21|474
1733500400000|2024-12-06 15:53:20|6094.46|6093.96|6094.34|6093.84|6094.59|6094.09|6094.09|6093.59|355
1733500410000|2024-12-06 15:53:30|6094.09|6093.59|6093.59|6093.09|6094.34|6093.84|6093.59|6093.09|375
1733500420000|2024-12-06 15:53:40|6093.46|6092.96|6093.34|6092.84|6093.59|6093.09|6093.09|6092.59|411
1733500430000|2024-12-06 15:53:50|6093.09|6092.59|6093.59|6093.09|6093.59|6093.09|6093.09|6092.59|407
1733500440000|2024-12-06 15:54:00|6093.84|6093.34|6094.59|6094.09|6094.59|6094.09|6093.34|6092.84|674
1733500450000|2024-12-06 15:54:10|6094.34|6093.84|6094.09|6093.59|6094.34|6093.84|6093.84|6093.34|502
1733500460000|2024-12-06 15:54:20|6093.84|6093.34|6093.84|6093.34|6093.84|6093.34|6093.59|6093.09|365
1733500470000|2024-12-06 15:54:30|6093.71|6093.21|6093.59|6093.09|6094.09|6093.59|6093.59|6093.09|221
1733500480000|2024-12-06 15:54:40|6093.34|6092.84|6093.34|6092.84|6093.34|6092.84|6093.34|6092.84|126
1733500490000|2024-12-06 15:54:50|6093.59|6093.09|6094.09|6093.59|6094.09|6093.59|6093.59|6093.09|238
1733500500000|2024-12-06 15:55:00|6094.34|6093.84|6094.59|6094.09|6094.59|6094.09|6094.09|6093.59|297
1733500510000|2024-12-06 15:55:10|6094.84|6094.34|6094.09|6093.59|6094.84|6094.34|6094.09|6093.59|357
1733500520000|2024-12-06 15:55:20|6094.21|6093.71|6093.84|6093.34|6094.21|6093.71|6093.84|6093.34|217
1733500530000|2024-12-06 15:55:30|6094.09|6093.59|6093.84|6093.34|6094.09|6093.59|6093.84|6093.34|258
1733500540000|2024-12-06 15:55:40|6093.96|6093.46|6094.84|6094.34|6094.84|6094.34|6093.84|6093.34|154
1733500550000|2024-12-06 15:55:50|6094.59|6094.09|6094.59|6094.09|6094.84|6094.34|6094.59|6094.09|225
1733500560000|2024-12-06 15:56:00|6094.71|6094.21|6095.34|6094.84|6095.34|6094.84|6094.71|6094.21|424
1733500570000|2024-12-06 15:56:10|6095.09|6094.59|6095.59|6095.09|6095.59|6095.09|6095.09|6094.59|374
1733500580000|2024-12-06 15:56:20|6095.71|6095.21|6095.59|6095.09|6095.84|6095.34|6095.59|6095.09|270
1733500590000|2024-12-06 15:56:30|6095.71|6095.21|6095.84|6095.34|6095.84|6095.34|6095.59|6095.09|277
1733500600000|2024-12-06 15:56:40|6095.71|6095.21|6096.34|6095.84|6096.34|6095.84|6095.59|6095.09|391
1733500610000|2024-12-06 15:56:50|6096.59|6096.09|6096.84|6096.34|6096.84|6096.34|6096.59|6096.09|480
1733500620000|2024-12-06 15:57:00|6096.59|6096.09|6096.59|6096.09|6096.59|6096.09|6096.34|6095.84|575
1733500630000|2024-12-06 15:57:10|6096.71|6096.21|6096.59|6096.09|6096.71|6096.21|6096.59|6096.09|77
1733500640000|2024-12-06 15:57:20|6096.84|6096.34|6096.84|6096.34|6096.84|6096.34|6096.84|6096.34|218
1733500650000|2024-12-06 15:57:30|6097.09|6096.59|6096.59|6096.09|6097.09|6096.59|6096.34|6095.84|733
1733500660000|2024-12-06 15:57:40|6096.34|6095.84|6096.34|6095.84|6096.34|6095.84|6096.09|6095.59|420
1733500670000|2024-12-06 15:57:50|6096.09|6095.59|6096.34|6095.84|6096.34|6095.84|6096.09|6095.59|279
1733500680000|2024-12-06 15:58:00|6096.09|6095.59|6096.34|6095.84|6096.34|6095.84|6096.09|6095.59|191
1733500690000|2024-12-06 15:58:10|6096.46|6095.96|6096.59|6096.09|6096.59|6096.09|6096.34|6095.84|120
1733500700000|2024-12-06 15:58:20|6096.84|6096.34|6097.09|6096.59|6097.09|6096.59|6096.84|6096.34|433
1733500710000|2024-12-06 15:58:30|6096.84|6096.34|6096.84|6096.34|6096.84|6096.34|6096.84|6096.34|508
1733500720000|2024-12-06 15:58:40|6096.59|6096.09|6096.59|6096.09|6096.84|6096.34|6096.59|6096.09|591
1733500730000|2024-12-06 15:58:50|6096.84|6096.34|6096.84|6096.34|6096.84|6096.34|6096.84|6096.34|335
1733500740000|2024-12-06 15:59:00|6096.71|6096.21|6096.84|6096.34|6096.84|6096.34|6096.59|6096.09|147
1733500750000|2024-12-06 15:59:10|6096.71|6096.21|6096.59|6096.09|6096.84|6096.34|6096.59|6096.09|200
1733500760000|2024-12-06 15:59:20|6096.71|6096.21|6096.59|6096.09|6096.71|6096.21|6096.59|6096.09|174
1733500770000|2024-12-06 15:59:30|6096.84|6096.34|6096.59|6096.09|6096.84|6096.34|6096.59|6096.09|357
1733500780000|2024-12-06 15:59:40|6096.84|6096.34|6096.59|6096.09|6096.84|6096.34|6096.59|6096.09|60
1733500790000|2024-12-06 15:59:50|||||||||140
1733500800000|2024-12-06 16:00:00|6096.84|6096.34|6097.09|6096.59|6097.09|6096.59|6096.59|6096.09|546
1733500810000|2024-12-06 16:00:10|6096.96|6096.46|6096.84|6096.34|6097.09|6096.59|6096.59|6096.09|437
1733500820000|2024-12-06 16:00:20|6097.09|6096.59|6096.84|6096.34|6097.09|6096.59|6096.84|6096.34|255
1733500830000|2024-12-06 16:00:30|6096.71|6096.21|6096.84|6096.34|6096.84|6096.34|6096.59|6096.09|188
1733500840000|2024-12-06 16:00:40|6096.59|6096.09|6096.71|6096.21|6096.84|6096.34|6096.59|6096.09|199
1733500850000|2024-12-06 16:00:50|6096.84|6096.34|6096.09|6095.59|6096.84|6096.34|6095.84|6095.34|433
1733500860000|2024-12-06 16:01:00|6095.84|6095.34|6096.09|6095.59|6096.09|6095.59|6095.84|6095.34|168
1733500870000|2024-12-06 16:01:10|6095.84|6095.34|6095.84|6095.34|6096.09|6095.59|6095.84|6095.34|129
1733500880000|2024-12-06 16:01:20|6095.96|6095.46|6096.59|6096.09|6096.59|6096.09|6095.96|6095.46|437
1733500890000|2024-12-06 16:01:30|||||||||19
1733500900000|2024-12-06 16:01:40|6096.34|6095.84|6096.59|6096.09|6096.59|6096.09|6096.34|6095.84|181
1733500910000|2024-12-06 16:01:50|6096.46|6095.96|6096.59|6096.09|6096.59|6096.09|6096.34|6095.84|164
1733500920000|2024-12-06 16:02:00|6096.34|6095.84|6096.09|6095.59|6096.59|6096.09|6096.09|6095.59|245
1733500930000|2024-12-06 16:02:10|6096.34|6095.84|6096.34|6095.84|6096.34|6095.84|6096.09|6095.59|49
1733500940000|2024-12-06 16:02:20|6096.09|6095.59|6096.34|6095.84|6096.34|6095.84|6096.09|6095.59|291
1733500950000|2024-12-06 16:02:30|6096.09|6095.59|6096.84|6096.34|6096.84|6096.34|6096.09|6095.59|152
1733500960000|2024-12-06 16:02:40|6096.59|6096.09|6096.84|6096.34|6096.84|6096.34|6096.59|6096.09|150
1733500970000|2024-12-06 16:02:50|6096.71|6096.21|6096.59|6096.09|6096.71|6096.21|6096.59|6096.09|104
1733500980000|2024-12-06 16:03:00|6096.34|6095.84|6096.09|6095.59|6096.34|6095.84|6096.09|6095.59|243
1733500990000|2024-12-06 16:03:10|6095.84|6095.34|6095.34|6094.84|6095.84|6095.34|6095.34|6094.84|1148
1733501000000|2024-12-06 16:03:20|6095.59|6095.09|6095.59|6095.09|6095.59|6095.09|6095.59|6095.09|153
1733501010000|2024-12-06 16:03:30|6095.34|6094.84|6095.34|6094.84|6095.34|6094.84|6095.09|6094.59|446
1733501020000|2024-12-06 16:03:40|6095.21|6094.71|6094.59|6094.09|6095.21|6094.71|6094.34|6093.84|721
1733501030000|2024-12-06 16:03:50|6094.34|6093.84|6094.09|6093.59|6094.34|6093.84|6094.09|6093.59|246
1733501040000|2024-12-06 16:04:00|6094.34|6093.84|6094.09|6093.59|6094.34|6093.84|6094.09|6093.59|398
1733501050000|2024-12-06 16:04:10|6093.96|6093.46|6094.34|6093.84|6094.34|6093.84|6093.84|6093.34|279
1733501060000|2024-12-06 16:04:20|6094.59|6094.09|6094.34|6093.84|6094.59|6094.09|6094.34|6093.84|393
1733501070000|2024-12-06 16:04:30|6094.46|6093.96|6094.84|6094.34|6094.84|6094.34|6094.46|6093.96|279
1733501080000|2024-12-06 16:04:40|6094.59|6094.09|6094.59|6094.09|6094.59|6094.09|6094.34|6093.84|265
1733501090000|2024-12-06 16:04:50|6094.84|6094.34|6094.84|6094.34|6094.84|6094.34|6094.59|6094.09|180
1733501100000|2024-12-06 16:05:00|6095.09|6094.59|6094.84|6094.34|6095.09|6094.59|6094.84|6094.34|163
1733501110000|2024-12-06 16:05:10|||||||||23
1733501120000|2024-12-06 16:05:20|6094.59|6094.09|6095.34|6094.84|6095.34|6094.84|6094.59|6094.09|444
1733501130000|2024-12-06 16:05:30|6095.21|6094.71|6095.34|6094.84|6095.34|6094.84|6095.09|6094.59|123
1733501140000|2024-12-06 16:05:40|6095.59|6095.09|6095.59|6095.09|6095.59|6095.09|6095.59|6095.09|88
1733501150000|2024-12-06 16:05:50|6095.34|6094.84|6095.09|6094.59|6095.59|6095.09|6095.09|6094.59|231
1733501160000|2024-12-06 16:06:00|6094.84|6094.34|6094.84|6094.34|6094.84|6094.34|6094.59|6094.09|373
1733501170000|2024-12-06 16:06:10|6094.59|6094.09|6094.84|6094.34|6094.84|6094.34|6094.59|6094.09|201
1733501180000|2024-12-06 16:06:20|6095.09|6094.59|6095.09|6094.59|6095.09|6094.59|6094.59|6094.09|318
1733501190000|2024-12-06 16:06:30|6095.34|6094.84|6095.59|6095.09|6095.59|6095.09|6095.34|6094.84|109
1733501200000|2024-12-06 16:06:40|6095.84|6095.34|6095.84|6095.34|6095.84|6095.34|6095.59|6095.09|296
1733501210000|2024-12-06 16:06:50|6096.09|6095.59|6096.09|6095.59|6096.09|6095.59|6095.84|6095.34|241
1733501220000|2024-12-06 16:07:00|6096.34|6095.84|6096.34|6095.84|6096.34|6095.84|6096.09|6095.59|405
1733501230000|2024-12-06 16:07:10|6096.59|6096.09|6096.34|6095.84|6096.84|6096.34|6096.34|6095.84|332
1733501240000|2024-12-06 16:07:20|6096.09|6095.59|6096.09|6095.59|6096.09|6095.59|6096.09|6095.59|147
1733501250000|2024-12-06 16:07:30|6096.21|6095.71|6096.34|6095.84|6096.34|6095.84|6096.09|6095.59|374
1733501260000|2024-12-06 16:07:40|6095.59|6095.09|6094.59|6094.09|6095.59|6095.09|6094.34|6093.84|1931
1733501270000|2024-12-06 16:07:50|6094.84|6094.34|6094.34|6093.84|6094.84|6094.34|6094.09|6093.59|1302
1733501280000|2024-12-06 16:08:00|6094.59|6094.09|6094.34|6093.84|6094.59|6094.09|6094.34|6093.84|141
1733501290000|2024-12-06 16:08:10|6094.59|6094.09|6094.34|6093.84|6094.59|6094.09|6094.34|6093.84|169
1733501300000|2024-12-06 16:08:20|6094.09|6093.59|6093.09|6092.59|6094.09|6093.59|6093.09|6092.59|1492
1733501310000|2024-12-06 16:08:30|6092.84|6092.34|6092.84|6092.34|6093.09|6092.59|6092.84|6092.34|388
1733501320000|2024-12-06 16:08:40|6092.71|6092.21|6092.84|6092.34|6093.09|6092.59|6092.59|6092.09|452
1733501330000|2024-12-06 16:08:50|6092.59|6092.09|6091.59|6091.09|6092.59|6092.09|6091.34|6090.84|1405
1733501340000|2024-12-06 16:09:00|6091.34|6090.84|6091.84|6091.34|6091.84|6091.34|6090.84|6090.34|1814
1733501350000|2024-12-06 16:09:10|6091.59|6091.09|6090.84|6090.34|6091.59|6091.09|6089.84|6089.34|1476
1733501360000|2024-12-06 16:09:20|6091.09|6090.59|6090.84|6090.34|6091.09|6090.59|6090.84|6090.34|541
1733501370000|2024-12-06 16:09:30|6090.34|6089.84|6089.84|6089.34|6090.59|6090.09|6089.84|6089.34|1198
1733501380000|2024-12-06 16:09:40|6090.09|6089.59|6091.09|6090.59|6091.09|6090.59|6090.09|6089.59|939
1733501390000|2024-12-06 16:09:50|6091.34|6090.84|6092.09|6091.59|6092.09|6091.59|6091.34|6090.84|678
1733501400000|2024-12-06 16:10:00|6091.84|6091.34|6092.09|6091.59|6092.59|6092.09|6091.84|6091.34|988
1733501410000|2024-12-06 16:10:10|6091.59|6091.09|6091.34|6090.84|6092.09|6091.59|6091.34|6090.84|957
1733501420000|2024-12-06 16:10:20|6091.09|6090.59|6091.09|6090.59|6091.59|6091.09|6090.84|6090.34|503
1733501430000|2024-12-06 16:10:30|6091.34|6090.84|6091.34|6090.84|6091.59|6091.09|6091.21|6090.71|259
1733501440000|2024-12-06 16:10:40|||||||||373
1733501450000|2024-12-06 16:10:50|6091.59|6091.09|6091.59|6091.09|6091.84|6091.34|6091.59|6091.09|393
1733501460000|2024-12-06 16:11:00|6091.84|6091.34|6091.34|6090.84|6091.84|6091.34|6091.34|6090.84|234
1733501470000|2024-12-06 16:11:10|6091.09|6090.59|6091.34|6090.84|6091.34|6090.84|6090.84|6090.34|443
1733501480000|2024-12-06 16:11:20|6091.59|6091.09|6091.34|6090.84|6091.59|6091.09|6091.34|6090.84|162
1733501490000|2024-12-06 16:11:30|6091.59|6091.09|6091.34|6090.84|6091.84|6091.34|6091.34|6090.84|321
1733501500000|2024-12-06 16:11:40|6091.46|6090.96|6091.09|6090.59|6091.59|6091.09|6091.09|6090.59|261
1733501510000|2024-12-06 16:11:50|6091.34|6090.84|6090.34|6089.84|6091.34|6090.84|6090.34|6089.84|622
1733501520000|2024-12-06 16:12:00|6090.09|6089.59|6090.09|6089.59|6090.34|6089.84|6090.09|6089.59|574
1733501530000|2024-12-06 16:12:10|6090.34|6089.84|6090.59|6090.09|6090.84|6090.34|6090.09|6089.59|509
1733501540000|2024-12-06 16:12:20|6090.84|6090.34|6090.59|6090.09|6090.84|6090.34|6090.34|6089.84|351
1733501550000|2024-12-06 16:12:30|6090.34|6089.84|6090.09|6089.59|6090.59|6090.09|6089.84|6089.34|663
1733501560000|2024-12-06 16:12:40|6089.84|6089.34|6089.84|6089.34|6090.09|6089.59|6089.59|6089.09|578
1733501570000|2024-12-06 16:12:50|6090.09|6089.59|6089.59|6089.09|6090.09|6089.59|6089.34|6088.84|451
1733501580000|2024-12-06 16:13:00|6089.34|6088.84|6088.59|6088.09|6089.59|6089.09|6087.59|6087.09|2702
1733501590000|2024-12-06 16:13:10|6088.84|6088.34|6088.84|6088.34|6089.09|6088.59|6088.59|6088.09|997
1733501600000|2024-12-06 16:13:20|6088.59|6088.09|6086.34|6085.84|6088.59|6088.09|6086.09|6085.59|2705
1733501610000|2024-12-06 16:13:30|6085.84|6085.34|6087.09|6086.59|6087.34|6086.84|6085.34|6084.84|1979
1733501620000|2024-12-06 16:13:40|6086.84|6086.34|6087.09|6086.59|6087.34|6086.84|6086.84|6086.34|1132
1733501630000|2024-12-06 16:13:50|6086.84|6086.34|6086.09|6085.59|6087.09|6086.59|6086.09|6085.59|924
1733501640000|2024-12-06 16:14:00|6085.84|6085.34|6087.09|6086.59|6087.09|6086.59|6085.84|6085.34|1206
1733501650000|2024-12-06 16:14:10|6086.84|6086.34|6087.09|6086.59|6087.34|6086.84|6086.59|6086.09|414
1733501660000|2024-12-06 16:14:20|6087.21|6086.71|6087.59|6087.09|6087.71|6087.21|6087.21|6086.71|919
1733501670000|2024-12-06 16:14:30|6087.71|6087.21|6088.09|6087.59|6088.09|6087.59|6087.34|6086.84|803
1733501680000|2024-12-06 16:14:40|6087.84|6087.34|6088.34|6087.84|6088.59|6088.09|6087.84|6087.34|767
1733501690000|2024-12-06 16:14:50|6088.46|6087.96|6088.46|6087.96|6088.46|6087.96|6088.34|6087.84|283
1733501700000|2024-12-06 16:15:00|6088.59|6088.09|6088.34|6087.84|6088.59|6088.09|6088.09|6087.59|769
1733501710000|2024-12-06 16:15:10|6088.46|6087.96|6089.09|6088.59|6089.34|6088.84|6088.34|6087.84|655
1733501720000|2024-12-06 16:15:20|6089.21|6088.71|6089.34|6088.84|6089.34|6088.84|6088.84|6088.34|772
1733501730000|2024-12-06 16:15:30|6089.09|6088.59|6089.59|6089.09|6089.84|6089.34|6089.09|6088.59|936
1733501740000|2024-12-06 16:15:40|6089.84|6089.34|6090.59|6090.09|6090.84|6090.34|6089.84|6089.34|816
1733501750000|2024-12-06 16:15:50|6090.34|6089.84|6090.84|6090.34|6091.09|6090.59|6090.34|6089.84|826
1733501760000|2024-12-06 16:16:00|6090.59|6090.09|6090.34|6089.84|6090.84|6090.34|6090.34|6089.84|345
1733501770000|2024-12-06 16:16:10|6090.59|6090.09|6090.71|6090.21|6090.84|6090.34|6090.59|6090.09|320
1733501780000|2024-12-06 16:16:20|6090.84|6090.34|6091.09|6090.59|6091.34|6090.84|6090.84|6090.34|836
1733501790000|2024-12-06 16:16:30|6091.21|6090.71|6091.09|6090.59|6091.34|6090.84|6091.09|6090.59|269
1733501800000|2024-12-06 16:16:40|6090.84|6090.34|6090.34|6089.84|6090.96|6090.46|6090.34|6089.84|402
1733501810000|2024-12-06 16:16:50|6090.59|6090.09|6090.84|6090.34|6091.09|6090.59|6090.59|6090.09|406
1733501820000|2024-12-06 16:17:00|6091.09|6090.59|6091.34|6090.84|6091.34|6090.84|6091.09|6090.59|297
1733501830000|2024-12-06 16:17:10|6091.09|6090.59|6091.34|6090.84|6091.34|6090.84|6091.09|6090.59|144
1733501840000|2024-12-06 16:17:20|6091.21|6090.71|6091.09|6090.59|6091.34|6090.84|6091.09|6090.59|230
1733501850000|2024-12-06 16:17:30|6091.34|6090.84|6090.84|6090.34|6091.34|6090.84|6090.84|6090.34|288
1733501860000|2024-12-06 16:17:40|6090.59|6090.09|6090.34|6089.84|6090.71|6090.21|6090.34|6089.84|344
1733501870000|2024-12-06 16:17:50|6090.09|6089.59|6089.59|6089.09|6090.09|6089.59|6089.59|6089.09|317
1733501880000|2024-12-06 16:18:00|||||||||171
1733501890000|2024-12-06 16:18:10|6089.84|6089.34|6089.34|6088.84|6089.84|6089.34|6089.21|6088.71|382
1733501900000|2024-12-06 16:18:20|6089.09|6088.59|6089.34|6088.84|6089.59|6089.09|6089.09|6088.59|249
1733501910000|2024-12-06 16:18:30|6089.09|6088.59|6088.59|6088.09|6089.34|6088.84|6088.59|6088.09|430
1733501920000|2024-12-06 16:18:40|6088.34|6087.84|6088.09|6087.59|6088.34|6087.84|6088.09|6087.59|405
1733501930000|2024-12-06 16:18:50|6087.84|6087.34|6088.09|6087.59|6088.09|6087.59|6087.84|6087.34|331
1733501940000|2024-12-06 16:19:00|6088.34|6087.84|6088.34|6087.84|6088.34|6087.84|6088.09|6087.59|351
1733501950000|2024-12-06 16:19:10|6088.09|6087.59|6088.59|6088.09|6088.84|6088.34|6088.09|6087.59|405
1733501960000|2024-12-06 16:19:20|6088.34|6087.84|6088.84|6088.34|6088.84|6088.34|6088.34|6087.84|203
1733501970000|2024-12-06 16:19:30|6088.34|6087.84|6087.71|6087.21|6088.34|6087.84|6087.71|6087.21|357
1733501980000|2024-12-06 16:19:40|6087.59|6087.09|6088.09|6087.59|6088.34|6087.84|6087.59|6087.09|272
1733501990000|2024-12-06 16:19:50|6087.96|6087.46|6087.59|6087.09|6088.09|6087.59|6087.34|6086.84|351
1733502000000|2024-12-06 16:20:00|6087.84|6087.34|6087.84|6087.34|6088.09|6087.59|6087.59|6087.09|301
1733502010000|2024-12-06 16:20:10|6087.34|6086.84|6087.84|6087.34|6087.84|6087.34|6087.09|6086.59|583
1733502020000|2024-12-06 16:20:20|6087.59|6087.09|6087.84|6087.34|6087.84|6087.34|6087.59|6087.09|215
1733502030000|2024-12-06 16:20:30|6087.59|6087.09|6087.84|6087.34|6088.34|6087.84|6087.59|6087.09|295
1733502040000|2024-12-06 16:20:40|6088.09|6087.59|6088.09|6087.59|6088.34|6087.84|6087.84|6087.34|278
1733502050000|2024-12-06 16:20:50|6087.96|6087.46|6088.09|6087.59|6088.09|6087.59|6087.84|6087.34|360
1733502060000|2024-12-06 16:21:00|6088.34|6087.84|6087.34|6086.84|6088.34|6087.84|6087.34|6086.84|316
1733502070000|2024-12-06 16:21:10|6087.46|6086.96|6088.09|6087.59|6088.09|6087.59|6087.46|6086.96|227
1733502080000|2024-12-06 16:21:20|6087.96|6087.46|6087.84|6087.34|6088.34|6087.84|6087.84|6087.34|314
1733502090000|2024-12-06 16:21:30|6087.96|6087.46|6087.84|6087.34|6088.09|6087.59|6087.84|6087.34|114
1733502100000|2024-12-06 16:21:40|6087.59|6087.09|6086.84|6086.34|6087.59|6087.09|6086.84|6086.34|484
1733502110000|2024-12-06 16:21:50|6086.59|6086.09|6086.34|6085.84|6086.59|6086.09|6085.84|6085.34|1236
1733502120000|2024-12-06 16:22:00|6086.59|6086.09|6086.09|6085.59|6086.59|6086.09|6085.84|6085.34|565
1733502130000|2024-12-06 16:22:10|6085.84|6085.34|6085.59|6085.09|6086.34|6085.84|6085.59|6085.09|771
1733502140000|2024-12-06 16:22:20|6085.84|6085.34|6085.84|6085.34|6085.84|6085.34|6085.84|6085.34|411
1733502150000|2024-12-06 16:22:30|6085.96|6085.46|6085.84|6085.34|6086.09|6085.59|6085.59|6085.09|412
1733502160000|2024-12-06 16:22:40|6085.96|6085.46|6086.59|6086.09|6086.84|6086.34|6085.96|6085.46|537
1733502170000|2024-12-06 16:22:50|6087.09|6086.59|6087.59|6087.09|6087.59|6087.09|6087.09|6086.59|437
1733502180000|2024-12-06 16:23:00|6087.34|6086.84|6087.84|6087.34|6088.09|6087.59|6087.34|6086.84|507
1733502190000|2024-12-06 16:23:10|6088.09|6087.59|6088.09|6087.59|6088.09|6087.59|6087.59|6087.09|332
1733502200000|2024-12-06 16:23:20|6087.84|6087.34|6087.84|6087.34|6088.34|6087.84|6087.59|6087.09|456
1733502210000|2024-12-06 16:23:30|6087.59|6087.09|6086.84|6086.34|6087.84|6087.34|6086.59|6086.09|694
1733502220000|2024-12-06 16:23:40|6086.59|6086.09|6086.71|6086.21|6086.84|6086.34|6086.59|6086.09|924
1733502230000|2024-12-06 16:23:50|6086.84|6086.34|6086.84|6086.34|6087.34|6086.84|6086.84|6086.34|398
1733502240000|2024-12-06 16:24:00|6087.09|6086.59|6087.09|6086.59|6087.34|6086.84|6086.84|6086.34|342
1733502250000|2024-12-06 16:24:10|6086.96|6086.46|6086.59|6086.09|6087.09|6086.59|6086.59|6086.09|385
1733502260000|2024-12-06 16:24:20|6086.34|6085.84|6086.84|6086.34|6086.84|6086.34|6086.34|6085.84|290
1733502270000|2024-12-06 16:24:30|6086.96|6086.46|6087.46|6086.96|6087.59|6087.09|6086.84|6086.34|362
1733502280000|2024-12-06 16:24:40|6087.34|6086.84|6087.34|6086.84|6087.59|6087.09|6087.09|6086.59|260
1733502290000|2024-12-06 16:24:50|6087.59|6087.09|6087.46|6086.96|6087.59|6087.09|6087.09|6086.59|217
1733502300000|2024-12-06 16:25:00|6087.59|6087.09|6087.34|6086.84|6087.84|6087.34|6087.34|6086.84|454
1733502310000|2024-12-06 16:25:10|6087.09|6086.59|6087.34|6086.84|6087.34|6086.84|6087.09|6086.59|149
1733502320000|2024-12-06 16:25:20|6087.59|6087.09|6087.09|6086.59|6087.59|6087.09|6087.09|6086.59|359
1733502330000|2024-12-06 16:25:30|6086.84|6086.34|6087.09|6086.59|6087.09|6086.59|6086.84|6086.34|208
1733502340000|2024-12-06 16:25:40|6087.34|6086.84|6086.84|6086.34|6087.34|6086.84|6086.84|6086.34|177
1733502350000|2024-12-06 16:25:50|6087.09|6086.59|6087.09|6086.59|6087.34|6086.84|6087.09|6086.59|244
1733502360000|2024-12-06 16:26:00|6087.34|6086.84|6088.09|6087.59|6088.09|6087.59|6087.34|6086.84|330
1733502370000|2024-12-06 16:26:10|6087.84|6087.34|6087.34|6086.84|6087.84|6087.34|6087.09|6086.59|592
1733502380000|2024-12-06 16:26:20|6087.59|6087.09|6087.84|6087.34|6087.84|6087.34|6087.34|6086.84|138
1733502390000|2024-12-06 16:26:30|6087.96|6087.46|6089.09|6088.59|6089.09|6088.59|6087.96|6087.46|574
1733502400000|2024-12-06 16:26:40|6088.84|6088.34|6088.34|6087.84|6088.84|6088.34|6088.34|6087.84|471
1733502410000|2024-12-06 16:26:50|6088.21|6087.71|6088.34|6087.84|6088.34|6087.84|6088.09|6087.59|176
1733502420000|2024-12-06 16:27:00|6088.59|6088.09|6088.34|6087.84|6088.84|6088.34|6088.09|6087.59|503
1733502430000|2024-12-06 16:27:10|6088.59|6088.09|6088.46|6087.96|6088.59|6088.09|6088.34|6087.84|158
1733502440000|2024-12-06 16:27:20|6088.34|6087.84|6088.09|6087.59|6088.34|6087.84|6087.84|6087.34|283
1733502450000|2024-12-06 16:27:30|6087.84|6087.34|6088.59|6088.09|6088.59|6088.09|6087.84|6087.34|363
1733502460000|2024-12-06 16:27:40|6088.34|6087.84|6088.71|6088.21|6088.71|6088.21|6088.09|6087.59|330
1733502470000|2024-12-06 16:27:50|6088.59|6088.09|6088.34|6087.84|6088.71|6088.21|6088.34|6087.84|359
1733502480000|2024-12-06 16:28:00|6088.46|6087.96|6088.59|6088.09|6088.59|6088.09|6088.34|6087.84|230
1733502490000|2024-12-06 16:28:10|6088.71|6088.21|6088.59|6088.09|6088.84|6088.34|6088.34|6087.84|295
1733502500000|2024-12-06 16:28:20|6088.34|6087.84|6088.34|6087.84|6088.34|6087.84|6088.34|6087.84|58
1733502510000|2024-12-06 16:28:30|6088.09|6087.59|6088.09|6087.59|6088.34|6087.84|6088.09|6087.59|210
1733502520000|2024-12-06 16:28:40|6088.34|6087.84|6088.84|6088.34|6088.84|6088.34|6088.34|6087.84|569
1733502530000|2024-12-06 16:28:50|6088.59|6088.09|6089.34|6088.84|6089.59|6089.09|6088.59|6088.09|414
1733502540000|2024-12-06 16:29:00|6089.59|6089.09|6090.09|6089.59|6090.34|6089.84|6089.59|6089.09|705
1733502550000|2024-12-06 16:29:10|6090.34|6089.84|6090.59|6090.09|6090.59|6090.09|6089.59|6089.09|698
1733502560000|2024-12-06 16:29:20|6090.34|6089.84|6090.09|6089.59|6090.34|6089.84|6089.84|6089.34|321
1733502570000|2024-12-06 16:29:30|6089.96|6089.46|6089.84|6089.34|6090.09|6089.59|6089.84|6089.34|124
1733502580000|2024-12-06 16:29:40|6089.59|6089.09|6089.59|6089.09|6089.59|6089.09|6089.59|6089.09|208
1733502590000|2024-12-06 16:29:50|6089.84|6089.34|6089.84|6089.34|6090.09|6089.59|6089.59|6089.09|317
1733502600000|2024-12-06 16:30:00|6089.59|6089.09|6089.59|6089.09|6089.84|6089.34|6089.34|6088.84|384
1733502610000|2024-12-06 16:30:10|6089.34|6088.84|6089.34|6088.84|6089.34|6088.84|6089.09|6088.59|235
1733502620000|2024-12-06 16:30:20|6089.59|6089.09|6089.84|6089.34|6089.84|6089.34|6089.59|6089.09|429
1733502630000|2024-12-06 16:30:30|6089.96|6089.46|6090.34|6089.84|6090.34|6089.84|6089.96|6089.46|154
1733502640000|2024-12-06 16:30:40|6090.59|6090.09|6090.84|6090.34|6090.84|6090.34|6090.59|6090.09|328
1733502650000|2024-12-06 16:30:50|6090.59|6090.09|6090.84|6090.34|6090.84|6090.34|6090.59|6090.09|369
1733502660000|2024-12-06 16:31:00|6091.09|6090.59|6090.84|6090.34|6091.09|6090.59|6090.84|6090.34|291
1733502670000|2024-12-06 16:31:10|6091.09|6090.59|6091.59|6091.09|6091.59|6091.09|6091.09|6090.59|537
1733502680000|2024-12-06 16:31:20|6091.34|6090.84|6091.59|6091.09|6091.84|6091.34|6091.09|6090.59|808
1733502690000|2024-12-06 16:31:30|6091.46|6090.96|6091.34|6090.84|6091.59|6091.09|6091.34|6090.84|343
1733502700000|2024-12-06 16:31:40|6091.59|6091.09|6091.84|6091.34|6091.84|6091.34|6091.34|6090.84|475
1733502710000|2024-12-06 16:31:50|6092.09|6091.59|6091.84|6091.34|6092.09|6091.59|6091.84|6091.34|412
1733502720000|2024-12-06 16:32:00|6092.09|6091.59|6092.34|6091.84|6092.34|6091.84|6092.09|6091.59|492
1733502730000|2024-12-06 16:32:10|6092.09|6091.59|6092.09|6091.59|6092.09|6091.59|6092.09|6091.59|181
1733502740000|2024-12-06 16:32:20|6092.21|6091.71|6091.84|6091.34|6092.21|6091.71|6091.84|6091.34|154
1733502750000|2024-12-06 16:32:30|6091.59|6091.09|6090.84|6090.34|6091.59|6091.09|6090.84|6090.34|367
1733502760000|2024-12-06 16:32:40|6091.09|6090.59|6090.71|6090.21|6091.09|6090.59|6090.71|6090.21|293
1733502770000|2024-12-06 16:32:50|6090.84|6090.34|6090.84|6090.34|6090.84|6090.34|6090.34|6089.84|459
1733502780000|2024-12-06 16:33:00|6090.59|6090.09|6090.84|6090.34|6090.84|6090.34|6090.59|6090.09|155
1733502790000|2024-12-06 16:33:10|6091.09|6090.59|6090.84|6090.34|6091.09|6090.59|6090.34|6089.84|482
1733502800000|2024-12-06 16:33:20|6090.96|6090.46|6090.84|6090.34|6091.09|6090.59|6090.84|6090.34|493
1733502810000|2024-12-06 16:33:30|6090.59|6090.09|6090.59|6090.09|6090.84|6090.34|6090.34|6089.84|285
1733502820000|2024-12-06 16:33:40|6090.34|6089.84|6090.59|6090.09|6090.59|6090.09|6090.34|6089.84|248
1733502830000|2024-12-06 16:33:50|6090.71|6090.21|6091.09|6090.59|6091.09|6090.59|6090.71|6090.21|223
1733502840000|2024-12-06 16:34:00|6091.21|6090.71|6091.09|6090.59|6091.34|6090.84|6091.09|6090.59|426
1733502850000|2024-12-06 16:34:10|6091.21|6090.71|6091.34|6090.84|6091.34|6090.84|6091.09|6090.59|190
1733502860000|2024-12-06 16:34:20|6091.21|6090.71|6091.09|6090.59|6091.34|6090.84|6091.09|6090.59|179
1733502870000|2024-12-06 16:34:30|6091.21|6090.71|6091.34|6090.84|6091.34|6090.84|6091.09|6090.59|79
1733502880000|2024-12-06 16:34:40|6091.09|6090.59|6091.59|6091.09|6091.59|6091.09|6091.09|6090.59|279
1733502890000|2024-12-06 16:34:50|6091.34|6090.84|6091.34|6090.84|6091.59|6091.09|6091.09|6090.59|162
1733502900000|2024-12-06 16:35:00|6091.09|6090.59|6091.34|6090.84|6091.34|6090.84|6091.09|6090.59|123
1733502910000|2024-12-06 16:35:10|6091.09|6090.59|6091.09|6090.59|6091.34|6090.84|6090.84|6090.34|287
1733502920000|2024-12-06 16:35:20|6091.34|6090.84|6091.34|6090.84|6091.34|6090.84|6091.09|6090.59|164
1733502930000|2024-12-06 16:35:30|6091.21|6090.71|6091.59|6091.09|6091.84|6091.34|6091.09|6090.59|520
1733502940000|2024-12-06 16:35:40|6091.84|6091.34|6091.34|6090.84|6091.84|6091.34|6091.34|6090.84|480
1733502950000|2024-12-06 16:35:50|6091.21|6090.71|6091.34|6090.84|6091.34|6090.84|6090.84|6090.34|106
1733502960000|2024-12-06 16:36:00|6091.09|6090.59|6090.84|6090.34|6091.09|6090.59|6090.84|6090.34|359
1733502970000|2024-12-06 16:36:10|6091.09|6090.59|6091.09|6090.59|6091.34|6090.84|6090.84|6090.34|431
1733502980000|2024-12-06 16:36:20|6091.34|6090.84|6091.84|6091.34|6092.09|6091.59|6091.09|6090.59|402
1733502990000|2024-12-06 16:36:30|6092.09|6091.59|6092.09|6091.59|6092.09|6091.59|6092.09|6091.59|34
1733503000000|2024-12-06 16:36:40|6092.34|6091.84|6092.09|6091.59|6092.34|6091.84|6091.84|6091.34|445
1733503010000|2024-12-06 16:36:50|6091.96|6091.46|6092.09|6091.59|6092.09|6091.59|6091.84|6091.34|175
1733503020000|2024-12-06 16:37:00|6092.34|6091.84|6091.84|6091.34|6092.34|6091.84|6091.84|6091.34|175
1733503030000|2024-12-06 16:37:10|6091.71|6091.21|6092.09|6091.59|6092.09|6091.59|6091.71|6091.21|147
1733503040000|2024-12-06 16:37:20|6092.34|6091.84|6092.09|6091.59|6092.34|6091.84|6092.09|6091.59|200
1733503050000|2024-12-06 16:37:30|6092.34|6091.84|6092.34|6091.84|6092.34|6091.84|6092.09|6091.59|297
1733503060000|2024-12-06 16:37:40|6092.09|6091.59|6091.84|6091.34|6092.09|6091.59|6091.84|6091.34|178
1733503070000|2024-12-06 16:37:50|6092.09|6091.59|6091.84|6091.34|6092.09|6091.59|6091.84|6091.34|182
1733503080000|2024-12-06 16:38:00|6092.09|6091.59|6092.09|6091.59|6092.09|6091.59|6091.84|6091.34|114
1733503090000|2024-12-06 16:38:10|6092.21|6091.71|6092.59|6092.09|6092.59|6092.09|6092.09|6091.59|200
1733503100000|2024-12-06 16:38:20|6092.46|6091.96|6091.59|6091.09|6092.59|6092.09|6091.59|6091.09|371
1733503110000|2024-12-06 16:38:30|6091.84|6091.34|6091.59|6091.09|6091.84|6091.34|6091.59|6091.09|232
1733503120000|2024-12-06 16:38:40|6091.71|6091.21|6091.34|6090.84|6091.84|6091.34|6091.09|6090.59|270
1733503130000|2024-12-06 16:38:50|6091.21|6090.71|6090.59|6090.09|6091.34|6090.84|6090.59|6090.09|369
1733503140000|2024-12-06 16:39:00|6090.34|6089.84|6090.59|6090.09|6090.84|6090.34|6090.34|6089.84|224
1733503150000|2024-12-06 16:39:10|6090.34|6089.84|6091.34|6090.84|6091.34|6090.84|6090.34|6089.84|392
1733503160000|2024-12-06 16:39:20|6091.46|6090.96|6091.34|6090.84|6091.59|6091.09|6091.34|6090.84|177
1733503170000|2024-12-06 16:39:30|6091.46|6090.96|6091.09|6090.59|6091.59|6091.09|6091.09|6090.59|287
1733503180000|2024-12-06 16:39:40|6091.21|6090.71|6091.59|6091.09|6091.59|6091.09|6091.09|6090.59|284
1733503190000|2024-12-06 16:39:50|6091.34|6090.84|6091.34|6090.84|6091.59|6091.09|6091.34|6090.84|191
1733503200000|2024-12-06 16:40:00|6091.46|6090.96|6091.09|6090.59|6091.46|6090.96|6091.09|6090.59|223
1733503210000|2024-12-06 16:40:10|6090.96|6090.46|6090.84|6090.34|6090.96|6090.46|6090.59|6090.09|109
1733503220000|2024-12-06 16:40:20|6091.09|6090.59|6091.09|6090.59|6091.09|6090.59|6090.84|6090.34|122
1733503230000|2024-12-06 16:40:30|6090.84|6090.34|6090.84|6090.34|6091.09|6090.59|6090.84|6090.34|301
1733503240000|2024-12-06 16:40:40|6090.96|6090.46|6091.34|6090.84|6091.34|6090.84|6090.96|6090.46|137
1733503250000|2024-12-06 16:40:50|6091.59|6091.09|6091.59|6091.09|6091.59|6091.09|6091.59|6091.09|59
1733503260000|2024-12-06 16:41:00|6091.71|6091.21|6091.84|6091.34|6092.09|6091.59|6091.71|6091.21|370
1733503270000|2024-12-06 16:41:10|6092.09|6091.59|6092.34|6091.84|6092.59|6092.09|6092.09|6091.59|366
1733503280000|2024-12-06 16:41:20|6092.59|6092.09|6092.09|6091.59|6092.59|6092.09|6092.09|6091.59|224
1733503290000|2024-12-06 16:41:30|6092.34|6091.84|6092.09|6091.59|6092.34|6091.84|6092.09|6091.59|171
1733503300000|2024-12-06 16:41:40|6092.21|6091.71|6092.34|6091.84|6092.34|6091.84|6092.09|6091.59|156
1733503310000|2024-12-06 16:41:50|6092.46|6091.96|6092.34|6091.84|6092.46|6091.96|6092.34|6091.84|196
1733503320000|2024-12-06 16:42:00|6092.09|6091.59|6091.59|6091.09|6092.34|6091.84|6091.59|6091.09|189
1733503330000|2024-12-06 16:42:10|6091.34|6090.84|6091.59|6091.09|6091.59|6091.09|6091.34|6090.84|198
1733503340000|2024-12-06 16:42:20|6091.34|6090.84|6091.59|6091.09|6091.59|6091.09|6091.34|6090.84|69
1733503350000|2024-12-06 16:42:30|6091.34|6090.84|6091.34|6090.84|6091.34|6090.84|6091.09|6090.59|172
1733503360000|2024-12-06 16:42:40|6091.21|6090.71|6090.84|6090.34|6091.34|6090.84|6090.59|6090.09|365
1733503370000|2024-12-06 16:42:50|6091.09|6090.59|6091.09|6090.59|6091.09|6090.59|6090.84|6090.34|249
1733503380000|2024-12-06 16:43:00|6090.84|6090.34|6090.84|6090.34|6090.84|6090.34|6090.59|6090.09|245
1733503390000|2024-12-06 16:43:10|6090.59|6090.09|6090.84|6090.34|6090.84|6090.34|6090.34|6089.84|254
1733503400000|2024-12-06 16:43:20|6090.71|6090.21|6090.84|6090.34|6090.84|6090.34|6090.34|6089.84|178
1733503410000|2024-12-06 16:43:30|6090.59|6090.09|6091.59|6091.09|6091.59|6091.09|6090.59|6090.09|232
1733503420000|2024-12-06 16:43:40|6091.34|6090.84|6091.09|6090.59|6091.34|6090.84|6091.09|6090.59|242
1733503430000|2024-12-06 16:43:50|6090.84|6090.34|6090.84|6090.34|6091.09|6090.59|6090.59|6090.09|223
1733503440000|2024-12-06 16:44:00|6090.59|6090.09|6090.84|6090.34|6091.09|6090.59|6090.59|6090.09|275
1733503450000|2024-12-06 16:44:10|6090.96|6090.46|6090.84|6090.34|6091.09|6090.59|6090.84|6090.34|42
1733503460000|2024-12-06 16:44:20|6090.96|6090.46|6091.09|6090.59|6091.09|6090.59|6090.84|6090.34|156
1733503470000|2024-12-06 16:44:30|||||||||51
1733503480000|2024-12-06 16:44:40|6091.34|6090.84|6091.34|6090.84|6091.34|6090.84|6091.09|6090.59|225
1733503490000|2024-12-06 16:44:50|6091.59|6091.09|6091.59|6091.09|6091.59|6091.09|6091.34|6090.84|146
1733503500000|2024-12-06 16:45:00|6091.34|6090.84|6091.21|6090.71|6091.46|6090.96|6091.09|6090.59|206
1733503510000|2024-12-06 16:45:10|6091.34|6090.84|6090.59|6090.09|6091.34|6090.84|6090.59|6090.09|116
1733503520000|2024-12-06 16:45:20|6090.34|6089.84|6090.59|6090.09|6090.84|6090.34|6090.34|6089.84|226
1733503530000|2024-12-06 16:45:30|6090.34|6089.84|6090.34|6089.84|6090.71|6090.21|6090.34|6089.84|180
1733503540000|2024-12-06 16:45:40|6090.09|6089.59|6090.34|6089.84|6090.34|6089.84|6090.09|6089.59|170
1733503550000|2024-12-06 16:45:50|6090.59|6090.09|6090.59|6090.09|6090.59|6090.09|6090.34|6089.84|284
1733503560000|2024-12-06 16:46:00|6090.84|6090.34|6090.34|6089.84|6090.84|6090.34|6090.34|6089.84|176
1733503570000|2024-12-06 16:46:10|6090.59|6090.09|6090.09|6089.59|6090.59|6090.09|6090.09|6089.59|236
1733503580000|2024-12-06 16:46:20|6090.34|6089.84|6090.09|6089.59|6090.34|6089.84|6090.09|6089.59|251
1733503590000|2024-12-06 16:46:30|6090.34|6089.84|6090.21|6089.71|6090.34|6089.84|6090.09|6089.59|171
1733503600000|2024-12-06 16:46:40|6090.09|6089.59|6088.84|6088.34|6090.09|6089.59|6088.84|6088.34|548
1733503610000|2024-12-06 16:46:50|6089.09|6088.59|6088.84|6088.34|6089.34|6088.84|6088.84|6088.34|357
1733503620000|2024-12-06 16:47:00|6089.09|6088.59|6089.09|6088.59|6089.09|6088.59|6088.96|6088.46|338
1733503630000|2024-12-06 16:47:10|6089.21|6088.71|6089.34|6088.84|6089.59|6089.09|6089.21|6088.71|145
1733503640000|2024-12-06 16:47:20|6088.84|6088.34|6089.09|6088.59|6089.09|6088.59|6088.84|6088.34|369
1733503650000|2024-12-06 16:47:30|6088.84|6088.34|6089.09|6088.59|6089.09|6088.59|6088.84|6088.34|299
1733503660000|2024-12-06 16:47:40|6088.96|6088.46|6088.84|6088.34|6089.09|6088.59|6088.84|6088.34|242
1733503670000|2024-12-06 16:47:50|6088.59|6088.09|6087.59|6087.09|6088.59|6088.09|6087.59|6087.09|709
1733503680000|2024-12-06 16:48:00|6087.84|6087.34|6088.34|6087.84|6088.59|6088.09|6087.34|6086.84|608
1733503690000|2024-12-06 16:48:10|6088.09|6087.59|6088.09|6087.59|6088.34|6087.84|6088.09|6087.59|239
1733503700000|2024-12-06 16:48:20|6088.21|6087.71|6088.84|6088.34|6088.84|6088.34|6088.09|6087.59|322
1733503710000|2024-12-06 16:48:30|6088.59|6088.09|6088.59|6088.09|6088.84|6088.34|6088.59|6088.09|147
1733503720000|2024-12-06 16:48:40|6088.34|6087.84|6088.34|6087.84|6088.46|6087.96|6088.09|6087.59|381
1733503730000|2024-12-06 16:48:50|6088.59|6088.09|6088.34|6087.84|6088.84|6088.34|6088.34|6087.84|342
1733503740000|2024-12-06 16:49:00|6088.59|6088.09|6087.59|6087.09|6088.59|6088.09|6087.59|6087.09|298
1733503750000|2024-12-06 16:49:10|6087.34|6086.84|6087.84|6087.34|6087.84|6087.34|6087.34|6086.84|174
1733503760000|2024-12-06 16:49:20|6087.96|6087.46|6087.84|6087.34|6088.09|6087.59|6087.84|6087.34|168
1733503770000|2024-12-06 16:49:30|6088.09|6087.59|6087.84|6087.34|6088.09|6087.59|6087.71|6087.21|135
1733503780000|2024-12-06 16:49:40|6087.59|6087.09|6087.59|6087.09|6087.84|6087.34|6087.59|6087.09|120
1733503790000|2024-12-06 16:49:50|6087.71|6087.21|6087.59|6087.09|6087.84|6087.34|6087.59|6087.09|180
1733503800000|2024-12-06 16:50:00|6087.84|6087.34|6089.59|6089.09|6089.59|6089.09|6087.84|6087.34|551
1733503810000|2024-12-06 16:50:10|6089.34|6088.84|6089.84|6089.34|6089.84|6089.34|6089.34|6088.84|469
1733503820000|2024-12-06 16:50:20|6089.59|6089.09|6089.34|6088.84|6089.59|6089.09|6089.09|6088.59|306
1733503830000|2024-12-06 16:50:30|6089.09|6088.59|6089.59|6089.09|6089.59|6089.09|6089.09|6088.59|244
1733503840000|2024-12-06 16:50:40|6089.84|6089.34|6089.09|6088.59|6089.84|6089.34|6089.09|6088.59|248
1733503850000|2024-12-06 16:50:50|6089.21|6088.71|6089.09|6088.59|6089.34|6088.84|6089.09|6088.59|120
1733503860000|2024-12-06 16:51:00|6089.34|6088.84|6089.09|6088.59|6089.34|6088.84|6088.59|6088.09|357
1733503870000|2024-12-06 16:51:10|6088.96|6088.46|6088.59|6088.09|6088.96|6088.46|6088.34|6087.84|225
1733503880000|2024-12-06 16:51:20|6088.34|6087.84|6088.59|6088.09|6088.59|6088.09|6088.34|6087.84|116
1733503890000|2024-12-06 16:51:30|6088.34|6087.84|6088.09|6087.59|6088.34|6087.84|6087.96|6087.46|278
1733503900000|2024-12-06 16:51:40|6087.84|6087.34|6087.59|6087.09|6088.09|6087.59|6087.59|6087.09|447
1733503910000|2024-12-06 16:51:50|6087.84|6087.34|6088.09|6087.59|6088.09|6087.59|6087.59|6087.09|258
1733503920000|2024-12-06 16:52:00|6087.84|6087.34|6087.84|6087.34|6088.09|6087.59|6087.84|6087.34|247
1733503930000|2024-12-06 16:52:10|6087.59|6087.09|6087.84|6087.34|6087.84|6087.34|6087.59|6087.09|234
1733503940000|2024-12-06 16:52:20|6087.71|6087.21|6087.84|6087.34|6087.84|6087.34|6087.59|6087.09|186
1733503950000|2024-12-06 16:52:30|6087.71|6087.21|6087.59|6087.09|6087.84|6087.34|6087.59|6087.09|283
1733503960000|2024-12-06 16:52:40|6087.34|6086.84|6087.59|6087.09|6087.59|6087.09|6087.34|6086.84|137
1733503970000|2024-12-06 16:52:50|6087.34|6086.84|6087.59|6087.09|6087.84|6087.34|6087.34|6086.84|407
1733503980000|2024-12-06 16:53:00|6087.84|6087.34|6088.34|6087.84|6088.34|6087.84|6087.84|6087.34|204
1733503990000|2024-12-06 16:53:10|6088.09|6087.59|6087.84|6087.34|6088.09|6087.59|6087.84|6087.34|106
1733504000000|2024-12-06 16:53:20|6088.09|6087.59|6088.09|6087.59|6088.09|6087.59|6087.84|6087.34|97
1733504010000|2024-12-06 16:53:30|||||||||57
1733504020000|2024-12-06 16:53:40|6087.84|6087.34|6088.09|6087.59|6088.09|6087.59|6087.84|6087.34|135
1733504030000|2024-12-06 16:53:50|6088.34|6087.84|6087.84|6087.34|6088.34|6087.84|6087.84|6087.34|172
1733504040000|2024-12-06 16:54:00|6088.09|6087.59|6087.84|6087.34|6088.09|6087.59|6087.84|6087.34|380
1733504050000|2024-12-06 16:54:10|6087.71|6087.21|6087.84|6087.34|6087.84|6087.34|6087.59|6087.09|167
1733504060000|2024-12-06 16:54:20|6087.71|6087.21|6087.84|6087.34|6088.09|6087.59|6087.71|6087.21|216
1733504070000|2024-12-06 16:54:30|6088.09|6087.59|6087.84|6087.34|6088.09|6087.59|6087.84|6087.34|103
1733504080000|2024-12-06 16:54:40|6087.96|6087.46|6088.09|6087.59|6088.09|6087.59|6087.84|6087.34|126
1733504090000|2024-12-06 16:54:50|6088.34|6087.84|6088.09|6087.59|6088.34|6087.84|6088.09|6087.59|379
1733504100000|2024-12-06 16:55:00|6088.34|6087.84|6088.34|6087.84|6088.59|6088.09|6088.34|6087.84|458
1733504110000|2024-12-06 16:55:10|6088.46|6087.96|6088.34|6087.84|6088.59|6088.09|6088.09|6087.59|303
1733504120000|2024-12-06 16:55:20|6088.21|6087.71|6087.84|6087.34|6088.34|6087.84|6087.84|6087.34|304
1733504130000|2024-12-06 16:55:30|6088.09|6087.59|6088.09|6087.59|6088.34|6087.84|6087.84|6087.34|209
1733504140000|2024-12-06 16:55:40|6087.84|6087.34|6088.34|6087.84|6088.34|6087.84|6087.84|6087.34|192
1733504150000|2024-12-06 16:55:50|||||||||76
1733504160000|2024-12-06 16:56:00|6088.09|6087.59|6088.59|6088.09|6088.59|6088.09|6088.09|6087.59|355
1733504170000|2024-12-06 16:56:10|6088.84|6088.34|6088.59|6088.09|6088.84|6088.34|6088.59|6088.09|134
1733504180000|2024-12-06 16:56:20|6088.34|6087.84|6089.09|6088.59|6089.09|6088.59|6088.34|6087.84|288
1733504190000|2024-12-06 16:56:30|6089.34|6088.84|6089.46|6088.96|6089.59|6089.09|6089.09|6088.59|391
1733504200000|2024-12-06 16:56:40|6089.34|6088.84|6089.84|6089.34|6089.84|6089.34|6089.21|6088.71|221
1733504210000|2024-12-06 16:56:50|6089.59|6089.09|6089.59|6089.09|6089.59|6089.09|6089.59|6089.09|75
1733504220000|2024-12-06 16:57:00|6089.84|6089.34|6089.84|6089.34|6089.84|6089.34|6089.59|6089.09|224
1733504230000|2024-12-06 16:57:10|6089.71|6089.21|6089.84|6089.34|6089.84|6089.34|6089.09|6088.59|360
1733504240000|2024-12-06 16:57:20|6090.09|6089.59|6089.59|6089.09|6090.09|6089.59|6089.59|6089.09|638
1733504250000|2024-12-06 16:57:30|6089.34|6088.84|6089.59|6089.09|6089.84|6089.34|6089.09|6088.59|307
1733504260000|2024-12-06 16:57:40|6089.84|6089.34|6089.59|6089.09|6089.84|6089.34|6089.59|6089.09|287
1733504270000|2024-12-06 16:57:50|6089.34|6088.84|6089.09|6088.59|6089.59|6089.09|6089.09|6088.59|338
1733504280000|2024-12-06 16:58:00|6088.84|6088.34|6088.84|6088.34|6089.09|6088.59|6088.84|6088.34|252
1733504290000|2024-12-06 16:58:10|6089.09|6088.59|6089.34|6088.84|6089.34|6088.84|6088.84|6088.34|146
1733504300000|2024-12-06 16:58:20|6089.46|6088.96|6089.09|6088.59|6089.59|6089.09|6089.09|6088.59|143
1733504310000|2024-12-06 16:58:30|6089.21|6088.71|6089.34|6088.84|6089.34|6088.84|6089.09|6088.59|147
1733504320000|2024-12-06 16:58:40|6089.59|6089.09|6089.84|6089.34|6089.84|6089.34|6089.59|6089.09|228
1733504330000|2024-12-06 16:58:50|6089.59|6089.09|6089.59|6089.09|6089.84|6089.34|6089.34|6088.84|192
1733504340000|2024-12-06 16:59:00|6089.46|6088.96|6089.09|6088.59|6089.59|6089.09|6089.09|6088.59|365
1733504350000|2024-12-06 16:59:10|6088.84|6088.34|6089.09|6088.59|6089.09|6088.59|6088.84|6088.34|229
1733504360000|2024-12-06 16:59:20|6089.34|6088.84|6089.09|6088.59|6089.34|6088.84|6088.84|6088.34|144
1733504370000|2024-12-06 16:59:30|6088.96|6088.46|6088.84|6088.34|6089.09|6088.59|6088.59|6088.09|181
1733504380000|2024-12-06 16:59:40|6088.59|6088.09|6088.59|6088.09|6088.84|6088.34|6088.59|6088.09|133
1733504390000|2024-12-06 16:59:50|6088.34|6087.84|6087.84|6087.34|6088.34|6087.84|6087.84|6087.34|276
1733504400000|2024-12-06 17:00:00|6088.09|6087.59|6087.59|6087.09|6088.09|6087.59|6087.34|6086.84|595
1733504410000|2024-12-06 17:00:10|6087.84|6087.34|6087.84|6087.34|6088.09|6087.59|6087.59|6087.09|251
1733504420000|2024-12-06 17:00:20|6087.59|6087.09|6087.34|6086.84|6087.59|6087.09|6087.34|6086.84|505
1733504430000|2024-12-06 17:00:30|6087.59|6087.09|6087.59|6087.09|6087.59|6087.09|6087.34|6086.84|209
1733504440000|2024-12-06 17:00:40|6087.84|6087.34|6088.34|6087.84|6088.34|6087.84|6087.59|6087.09|220
1733504450000|2024-12-06 17:00:50|6088.09|6087.59|6088.09|6087.59|6088.34|6087.84|6088.09|6087.59|320
1733504460000|2024-12-06 17:01:00|6087.96|6087.46|6088.09|6087.59|6088.34|6087.84|6087.84|6087.34|229
1733504470000|2024-12-06 17:01:10|6087.96|6087.46|6088.09|6087.59|6088.09|6087.59|6087.84|6087.34|240
1733504480000|2024-12-06 17:01:20|6087.84|6087.34|6087.09|6086.59|6087.84|6087.34|6087.09|6086.59|461
1733504490000|2024-12-06 17:01:30|6087.34|6086.84|6087.59|6087.09|6087.59|6087.09|6087.09|6086.59|443
1733504500000|2024-12-06 17:01:40|6087.34|6086.84|6087.59|6087.09|6087.59|6087.09|6087.34|6086.84|320
1733504510000|2024-12-06 17:01:50|6087.34|6086.84|6087.34|6086.84|6087.59|6087.09|6087.34|6086.84|155
1733504520000|2024-12-06 17:02:00|6087.09|6086.59|6087.09|6086.59|6087.34|6086.84|6087.09|6086.59|444
1733504530000|2024-12-06 17:02:10|6086.84|6086.34|6086.84|6086.34|6086.84|6086.34|6086.59|6086.09|406
1733504540000|2024-12-06 17:02:20|6087.09|6086.59|6087.09|6086.59|6087.09|6086.59|6086.59|6086.09|285
1733504550000|2024-12-06 17:02:30|||||||||112
1733504560000|2024-12-06 17:02:40|6086.84|6086.34|6087.09|6086.59|6087.09|6086.59|6086.84|6086.34|666
1733504570000|2024-12-06 17:02:50|6087.21|6086.71|6087.09|6086.59|6087.21|6086.71|6086.84|6086.34|182
1733504580000|2024-12-06 17:03:00|6087.34|6086.84|6087.09|6086.59|6087.34|6086.84|6087.09|6086.59|77
1733504590000|2024-12-06 17:03:10|6086.96|6086.46|6086.34|6085.84|6087.09|6086.59|6086.34|6085.84|447
1733504600000|2024-12-06 17:03:20|6086.09|6085.59|6085.59|6085.09|6086.34|6085.84|6085.59|6085.09|870
1733504610000|2024-12-06 17:03:30|6085.84|6085.34|6085.84|6085.34|6086.09|6085.59|6085.84|6085.34|503
1733504620000|2024-12-06 17:03:40|6085.71|6085.21|6085.84|6085.34|6085.84|6085.34|6085.59|6085.09|386
1733504630000|2024-12-06 17:03:50|6085.59|6085.09|6085.59|6085.09|6085.59|6085.09|6085.59|6085.09|423
1733504640000|2024-12-06 17:04:00|6085.09|6084.59|6084.34|6083.84|6085.09|6084.59|6084.34|6083.84|2458
1733504650000|2024-12-06 17:04:10|6083.84|6083.34|6084.34|6083.84|6084.59|6084.09|6083.59|6083.09|1604
1733504660000|2024-12-06 17:04:20|6084.59|6084.09|6084.09|6083.59|6084.59|6084.09|6083.84|6083.34|422
1733504670000|2024-12-06 17:04:30|6083.84|6083.34|6083.59|6083.09|6083.84|6083.34|6083.59|6083.09|763
1733504680000|2024-12-06 17:04:40|6083.84|6083.34|6083.34|6082.84|6083.84|6083.34|6083.09|6082.59|996
1733504690000|2024-12-06 17:04:50|6083.59|6083.09|6083.59|6083.09|6083.84|6083.34|6083.59|6083.09|730
1733504700000|2024-12-06 17:05:00|6083.84|6083.34|6083.96|6083.46|6084.09|6083.59|6083.59|6083.09|746
1733504710000|2024-12-06 17:05:10|6083.84|6083.34|6083.84|6083.34|6084.09|6083.59|6083.84|6083.34|577
1733504720000|2024-12-06 17:05:20|6083.59|6083.09|6083.34|6082.84|6083.71|6083.21|6083.34|6082.84|680
1733504730000|2024-12-06 17:05:30|6082.84|6082.34|6083.59|6083.09|6083.59|6083.09|6082.84|6082.34|828
1733504740000|2024-12-06 17:05:40|6083.46|6082.96|6084.34|6083.84|6084.34|6083.84|6083.46|6082.96|989
1733504750000|2024-12-06 17:05:50|||||||||123
1733504760000|2024-12-06 17:06:00|6084.09|6083.59|6083.46|6082.96|6084.09|6083.59|6083.34|6082.84|634
1733504770000|2024-12-06 17:06:10|6083.59|6083.09|6083.84|6083.34|6084.09|6083.59|6083.59|6083.09|507
1733504780000|2024-12-06 17:06:20|6083.96|6083.46|6084.09|6083.59|6084.34|6083.84|6083.84|6083.34|184
1733504790000|2024-12-06 17:06:30|6084.34|6083.84|6084.84|6084.34|6084.84|6084.34|6084.34|6083.84|383
1733504800000|2024-12-06 17:06:40|6084.96|6084.46|6085.34|6084.84|6085.34|6084.84|6084.84|6084.34|461
1733504810000|2024-12-06 17:06:50|6085.09|6084.59|6085.09|6084.59|6085.34|6084.84|6085.09|6084.59|257
1733504820000|2024-12-06 17:07:00|6084.96|6084.46|6084.34|6083.84|6084.96|6084.46|6084.09|6083.59|589
1733504830000|2024-12-06 17:07:10|6084.21|6083.71|6084.34|6083.84|6084.34|6083.84|6084.09|6083.59|196
1733504840000|2024-12-06 17:07:20|6084.09|6083.59|6084.34|6083.84|6084.34|6083.84|6084.09|6083.59|358
1733504850000|2024-12-06 17:07:30|6084.21|6083.71|6084.34|6083.84|6084.34|6083.84|6084.09|6083.59|214
1733504860000|2024-12-06 17:07:40|6084.21|6083.71|6084.34|6083.84|6084.34|6083.84|6084.21|6083.71|150
1733504870000|2024-12-06 17:07:50|6084.21|6083.71|6084.34|6083.84|6084.34|6083.84|6084.21|6083.71|81
1733504880000|2024-12-06 17:08:00|6084.59|6084.09|6084.84|6084.34|6084.84|6084.34|6084.34|6083.84|546
1733504890000|2024-12-06 17:08:10|6085.09|6084.59|6084.59|6084.09|6085.09|6084.59|6084.59|6084.09|249
1733504900000|2024-12-06 17:08:20|6084.84|6084.34|6084.59|6084.09|6084.84|6084.34|6084.59|6084.09|65
1733504910000|2024-12-06 17:08:30|6084.84|6084.34|6084.34|6083.84|6084.84|6084.34|6084.09|6083.59|323
1733504920000|2024-12-06 17:08:40|||||||||186
1733504930000|2024-12-06 17:08:50|6084.59|6084.09|6084.59|6084.09|6084.59|6084.09|6084.34|6083.84|166
1733504940000|2024-12-06 17:09:00|6084.46|6083.96|6084.59|6084.09|6084.59|6084.09|6084.34|6083.84|316
1733504950000|2024-12-06 17:09:10|6084.46|6083.96|6085.09|6084.59|6085.09|6084.59|6084.46|6083.96|378
1733504960000|2024-12-06 17:09:20|6085.21|6084.71|6085.34|6084.84|6085.34|6084.84|6085.09|6084.59|220
1733504970000|2024-12-06 17:09:30|6085.09|6084.59|6085.59|6085.09|6085.84|6085.34|6085.09|6084.59|563
1733504980000|2024-12-06 17:09:40|6085.84|6085.34|6086.34|6085.84|6086.34|6085.84|6085.84|6085.34|572
1733504990000|2024-12-06 17:09:50|6086.09|6085.59|6085.84|6085.34|6086.34|6085.84|6085.84|6085.34|574
1733505000000|2024-12-06 17:10:00|6085.59|6085.09|6085.59|6085.09|6085.71|6085.21|6085.59|6085.09|230
1733505010000|2024-12-06 17:10:10|6085.84|6085.34|6086.09|6085.59|6086.09|6085.59|6085.84|6085.34|392
1733505020000|2024-12-06 17:10:20|6085.84|6085.34|6085.84|6085.34|6086.34|6085.84|6085.59|6085.09|217
1733505030000|2024-12-06 17:10:30|6086.09|6085.59|6085.59|6085.09|6086.09|6085.59|6085.59|6085.09|268
1733505040000|2024-12-06 17:10:40|6085.71|6085.21|6085.59|6085.09|6085.71|6085.21|6085.59|6085.09|207
1733505050000|2024-12-06 17:10:50|6085.34|6084.84|6085.34|6084.84|6085.34|6084.84|6085.34|6084.84|235
1733505060000|2024-12-06 17:11:00|6085.59|6085.09|6085.84|6085.34|6085.84|6085.34|6085.59|6085.09|403
1733505070000|2024-12-06 17:11:10|6085.71|6085.21|6085.84|6085.34|6085.84|6085.34|6085.59|6085.09|219
1733505080000|2024-12-06 17:11:20|6085.59|6085.09|6085.84|6085.34|6086.09|6085.59|6085.59|6085.09|206
1733505090000|2024-12-06 17:11:30|6085.96|6085.46|6085.34|6084.84|6086.09|6085.59|6085.09|6084.59|889
1733505100000|2024-12-06 17:11:40|6085.59|6085.09|6085.59|6085.09|6085.59|6085.09|6085.59|6085.09|275
1733505110000|2024-12-06 17:11:50|6085.46|6084.96|6085.59|6085.09|6085.59|6085.09|6085.46|6084.96|87
1733505120000|2024-12-06 17:12:00|6085.84|6085.34|6085.34|6084.84|6085.84|6085.34|6085.34|6084.84|186
1733505130000|2024-12-06 17:12:10|6085.59|6085.09|6085.34|6084.84|6085.59|6085.09|6085.34|6084.84|244
1733505140000|2024-12-06 17:12:20|6085.09|6084.59|6084.34|6083.84|6085.34|6084.84|6084.34|6083.84|752
1733505150000|2024-12-06 17:12:30|6084.59|6084.09|6084.34|6083.84|6084.84|6084.34|6084.34|6083.84|760
1733505160000|2024-12-06 17:12:40|6084.21|6083.71|6084.09|6083.59|6084.21|6083.71|6083.84|6083.34|529
1733505170000|2024-12-06 17:12:50|6083.96|6083.46|6083.84|6083.34|6083.96|6083.46|6083.59|6083.09|379
1733505180000|2024-12-06 17:13:00|6084.09|6083.59|6084.34|6083.84|6084.34|6083.84|6084.09|6083.59|227
1733505190000|2024-12-06 17:13:10|6084.21|6083.71|6084.09|6083.59|6084.34|6083.84|6084.09|6083.59|363
1733505200000|2024-12-06 17:13:20|6084.34|6083.84|6084.09|6083.59|6084.34|6083.84|6084.09|6083.59|157
1733505210000|2024-12-06 17:13:30|6084.34|6083.84|6084.09|6083.59|6084.34|6083.84|6084.09|6083.59|347
1733505220000|2024-12-06 17:13:40|6083.96|6083.46|6083.84|6083.34|6084.09|6083.59|6083.84|6083.34|185
1733505230000|2024-12-06 17:13:50|6083.96|6083.46|6084.34|6083.84|6084.34|6083.84|6083.96|6083.46|364
1733505240000|2024-12-06 17:14:00|6084.46|6083.96|6084.34|6083.84|6084.59|6084.09|6084.34|6083.84|193
1733505250000|2024-12-06 17:14:10|6084.09|6083.59|6084.34|6083.84|6084.59|6084.09|6084.09|6083.59|252
1733505260000|2024-12-06 17:14:20|6084.09|6083.59|6084.09|6083.59|6084.09|6083.59|6083.84|6083.34|183
1733505270000|2024-12-06 17:14:30|6084.21|6083.71|6084.59|6084.09|6084.59|6084.09|6084.21|6083.71|173
1733505280000|2024-12-06 17:14:40|6084.46|6083.96|6085.09|6084.59|6085.09|6084.59|6084.34|6083.84|414
1733505290000|2024-12-06 17:14:50|6084.84|6084.34|6084.84|6084.34|6084.84|6084.34|6084.84|6084.34|286
1733505300000|2024-12-06 17:15:00|6085.09|6084.59|6085.09|6084.59|6085.09|6084.59|6084.96|6084.46|232
1733505310000|2024-12-06 17:15:10|6085.34|6084.84|6086.34|6085.84|6086.34|6085.84|6085.34|6084.84|700
1733505320000|2024-12-06 17:15:20|6086.09|6085.59|6085.84|6085.34|6086.34|6085.84|6085.84|6085.34|856
1733505330000|2024-12-06 17:15:30|6086.09|6085.59|6086.34|6085.84|6086.59|6086.09|6086.09|6085.59|581
1733505340000|2024-12-06 17:15:40|6086.46|6085.96|6086.84|6086.34|6086.84|6086.34|6086.34|6085.84|460
1733505350000|2024-12-06 17:15:50|6086.59|6086.09|6086.34|6085.84|6086.59|6086.09|6086.34|6085.84|328
1733505360000|2024-12-06 17:16:00|6086.09|6085.59|6086.09|6085.59|6086.34|6085.84|6086.09|6085.59|425
1733505370000|2024-12-06 17:16:10|6086.34|6085.84|6086.09|6085.59|6086.34|6085.84|6086.09|6085.59|241
1733505380000|2024-12-06 17:16:20|6085.84|6085.34|6086.09|6085.59|6086.09|6085.59|6085.84|6085.34|52
1733505390000|2024-12-06 17:16:30|6086.34|6085.84|6085.84|6085.34|6086.34|6085.84|6085.84|6085.34|360
1733505400000|2024-12-06 17:16:40|6085.59|6085.09|6085.59|6085.09|6085.71|6085.21|6085.34|6084.84|355
1733505410000|2024-12-06 17:16:50|6085.46|6084.96|6085.21|6084.71|6085.46|6084.96|6085.21|6084.71|100
1733505420000|2024-12-06 17:17:00|6085.09|6084.59|6084.46|6083.96|6085.09|6084.59|6084.46|6083.96|279
1733505430000|2024-12-06 17:17:10|6084.59|6084.09|6084.34|6083.84|6084.59|6084.09|6084.34|6083.84|327
1733505440000|2024-12-06 17:17:20|6084.59|6084.09|6084.59|6084.09|6084.59|6084.09|6084.59|6084.09|106
1733505450000|2024-12-06 17:17:30|6084.34|6083.84|6084.34|6083.84|6084.34|6083.84|6084.34|6083.84|36
1733505460000|2024-12-06 17:17:40|6084.59|6084.09|6084.59|6084.09|6084.59|6084.09|6084.34|6083.84|307
1733505470000|2024-12-06 17:17:50|6084.34|6083.84|6084.84|6084.34|6084.96|6084.46|6084.34|6083.84|232
1733505480000|2024-12-06 17:18:00|6084.59|6084.09|6084.59|6084.09|6084.71|6084.21|6084.59|6084.09|100
1733505490000|2024-12-06 17:18:10|6084.84|6084.34|6085.09|6084.59|6085.09|6084.59|6084.84|6084.34|84
1733505500000|2024-12-06 17:18:20|6085.34|6084.84|6085.21|6084.71|6085.34|6084.84|6085.09|6084.59|219
1733505510000|2024-12-06 17:18:30|6085.34|6084.84|6084.84|6084.34|6085.34|6084.84|6084.59|6084.09|281
1733505520000|2024-12-06 17:18:40|6084.59|6084.09|6084.59|6084.09|6084.71|6084.21|6084.59|6084.09|205
1733505530000|2024-12-06 17:18:50|6084.34|6083.84|6084.59|6084.09|6084.59|6084.09|6084.34|6083.84|197
1733505540000|2024-12-06 17:19:00|6084.46|6083.96|6084.21|6083.71|6084.46|6083.96|6084.21|6083.71|254
1733505550000|2024-12-06 17:19:10|6084.09|6083.59|6084.34|6083.84|6084.59|6084.09|6084.09|6083.59|97
1733505560000|2024-12-06 17:19:20|6084.59|6084.09|6084.09|6083.59|6084.59|6084.09|6084.09|6083.59|162
1733505570000|2024-12-06 17:19:30|6083.96|6083.46|6083.96|6083.46|6083.96|6083.46|6083.96|6083.46|128
1733505580000|2024-12-06 17:19:40|6083.84|6083.34|6084.09|6083.59|6084.09|6083.59|6083.84|6083.34|124
1733505590000|2024-12-06 17:19:50|6084.21|6083.71|6084.34|6083.84|6084.34|6083.84|6084.21|6083.71|127
1733505600000|2024-12-06 17:20:00|6084.21|6083.71|6084.34|6083.84|6084.59|6084.09|6084.09|6083.59|483
1733505610000|2024-12-06 17:20:10|6084.09|6083.59|6084.09|6083.59|6084.34|6083.84|6083.84|6083.34|422
1733505620000|2024-12-06 17:20:20|6084.34|6083.84|6084.84|6084.34|6084.84|6084.34|6084.09|6083.59|253
1733505630000|2024-12-06 17:20:30|6085.09|6084.59|6085.59|6085.09|6085.59|6085.09|6085.09|6084.59|339
1733505640000|2024-12-06 17:20:40|6085.34|6084.84|6085.34|6084.84|6085.34|6084.84|6085.09|6084.59|338
1733505650000|2024-12-06 17:20:50|6085.46|6084.96|6085.59|6085.09|6085.59|6085.09|6085.46|6084.96|94
1733505660000|2024-12-06 17:21:00|6085.84|6085.34|6085.84|6085.34|6085.96|6085.46|6085.59|6085.09|288
1733505670000|2024-12-06 17:21:10|6085.96|6085.46|6086.34|6085.84|6086.59|6086.09|6085.96|6085.46|440
1733505680000|2024-12-06 17:21:20|6086.59|6086.09|6086.21|6085.71|6086.59|6086.09|6086.21|6085.71|291
1733505690000|2024-12-06 17:21:30|6086.34|6085.84|6086.59|6086.09|6086.59|6086.09|6086.09|6085.59|278
1733505700000|2024-12-06 17:21:40|6086.84|6086.34|6086.84|6086.34|6086.84|6086.34|6086.84|6086.34|211
1733505710000|2024-12-06 17:21:50|6086.59|6086.09|6086.84|6086.34|6086.84|6086.34|6086.59|6086.09|320
1733505720000|2024-12-06 17:22:00|6087.09|6086.59|6087.09|6086.59|6087.34|6086.84|6086.84|6086.34|356
1733505730000|2024-12-06 17:22:10|6086.96|6086.46|6087.34|6086.84|6087.34|6086.84|6086.84|6086.34|354
1733505740000|2024-12-06 17:22:20|6087.59|6087.09|6087.59|6087.09|6087.59|6087.09|6087.34|6086.84|565
1733505750000|2024-12-06 17:22:30|6087.84|6087.34|6087.21|6086.71|6087.84|6087.34|6087.21|6086.71|240
1733505760000|2024-12-06 17:22:40|6087.34|6086.84|6087.59|6087.09|6087.84|6087.34|6087.34|6086.84|467
1733505770000|2024-12-06 17:22:50|||||||||111
1733505780000|2024-12-06 17:23:00|6087.84|6087.34|6087.34|6086.84|6087.84|6087.34|6087.34|6086.84|365
1733505790000|2024-12-06 17:23:10|6087.21|6086.71|6087.34|6086.84|6087.34|6086.84|6087.09|6086.59|200
1733505800000|2024-12-06 17:23:20|6087.09|6086.59|6087.09|6086.59|6087.09|6086.59|6086.84|6086.34|285
1733505810000|2024-12-06 17:23:30|6087.34|6086.84|6087.09|6086.59|6087.34|6086.84|6087.09|6086.59|247
1733505820000|2024-12-06 17:23:40|6086.96|6086.46|6086.59|6086.09|6087.09|6086.59|6086.59|6086.09|207
1733505830000|2024-12-06 17:23:50|6086.34|6085.84|6086.34|6085.84|6086.34|6085.84|6086.34|6085.84|91
1733505840000|2024-12-06 17:24:00|6086.09|6085.59|6086.09|6085.59|6086.34|6085.84|6086.09|6085.59|265
1733505850000|2024-12-06 17:24:10|6085.84|6085.34|6086.59|6086.09|6086.59|6086.09|6085.84|6085.34|487
1733505860000|2024-12-06 17:24:20|6086.34|6085.84|6086.34|6085.84|6086.34|6085.84|6086.34|6085.84|97
1733505870000|2024-12-06 17:24:30|6086.09|6085.59|6085.34|6084.84|6086.09|6085.59|6085.34|6084.84|338
1733505880000|2024-12-06 17:24:40|6085.46|6084.96|6085.34|6084.84|6085.59|6085.09|6085.09|6084.59|223
1733505890000|2024-12-06 17:24:50|||||||||116
1733505900000|2024-12-06 17:25:00|6085.21|6084.71|6085.09|6084.59|6085.34|6084.84|6084.84|6084.34|441
1733505910000|2024-12-06 17:25:10|6084.84|6084.34|6085.59|6085.09|6085.59|6085.09|6084.84|6084.34|192
1733505920000|2024-12-06 17:25:20|6085.84|6085.34|6085.59|6085.09|6085.84|6085.34|6085.59|6085.09|158
1733505930000|2024-12-06 17:25:30|6085.71|6085.21|6085.84|6085.34|6085.84|6085.34|6085.71|6085.21|226
1733505940000|2024-12-06 17:25:40|6086.09|6085.59|6086.84|6086.34|6086.84|6086.34|6086.09|6085.59|325
1733505950000|2024-12-06 17:25:50|6086.71|6086.21|6086.59|6086.09|6086.84|6086.34|6086.59|6086.09|345
1733505960000|2024-12-06 17:26:00|6086.34|6085.84|6086.59|6086.09|6086.59|6086.09|6086.34|6085.84|150
1733505970000|2024-12-06 17:26:10|6086.84|6086.34|6086.84|6086.34|6087.09|6086.59|6086.59|6086.09|210
1733505980000|2024-12-06 17:26:20|6086.71|6086.21|6086.59|6086.09|6086.84|6086.34|6086.59|6086.09|80
1733505990000|2024-12-06 17:26:30|6086.34|6085.84|6086.59|6086.09|6086.59|6086.09|6086.34|6085.84|131
1733506000000|2024-12-06 17:26:40|6086.34|6085.84|6086.34|6085.84|6086.59|6086.09|6086.34|6085.84|97
1733506010000|2024-12-06 17:26:50|6086.59|6086.09|6086.34|6085.84|6086.59|6086.09|6086.34|6085.84|183
1733506020000|2024-12-06 17:27:00|6086.09|6085.59|6086.09|6085.59|6086.34|6085.84|6086.09|6085.59|161
1733506030000|2024-12-06 17:27:10|6085.96|6085.46|6086.09|6085.59|6086.09|6085.59|6085.84|6085.34|161
1733506040000|2024-12-06 17:27:20|6086.21|6085.71|6086.59|6086.09|6086.59|6086.09|6086.21|6085.71|193
1733506050000|2024-12-06 17:27:30|6086.84|6086.34|6086.84|6086.34|6087.09|6086.59|6086.59|6086.09|306
1733506060000|2024-12-06 17:27:40|6086.59|6086.09|6086.84|6086.34|6086.84|6086.34|6086.59|6086.09|359
1733506070000|2024-12-06 17:27:50|6086.96|6086.46|6087.09|6086.59|6087.09|6086.59|6086.84|6086.34|138
1733506080000|2024-12-06 17:28:00|6087.34|6086.84|6087.34|6086.84|6087.59|6087.09|6087.34|6086.84|340
1733506090000|2024-12-06 17:28:10|6087.46|6086.96|6087.09|6086.59|6087.59|6087.09|6087.09|6086.59|214
1733506100000|2024-12-06 17:28:20|6087.21|6086.71|6087.59|6087.09|6087.59|6087.09|6087.21|6086.71|146
1733506110000|2024-12-06 17:28:30|6087.09|6086.59|6087.34|6086.84|6087.34|6086.84|6087.09|6086.59|369
1733506120000|2024-12-06 17:28:40|6087.21|6086.71|6087.34|6086.84|6087.34|6086.84|6087.09|6086.59|99
1733506130000|2024-12-06 17:28:50|6087.21|6086.71|6087.34|6086.84|6087.34|6086.84|6087.09|6086.59|265
1733506140000|2024-12-06 17:29:00|6087.09|6086.59|6086.84|6086.34|6087.09|6086.59|6086.84|6086.34|136
1733506150000|2024-12-06 17:29:10|6086.96|6086.46|6087.09|6086.59|6087.09|6086.59|6086.96|6086.46|96
1733506160000|2024-12-06 17:29:20|6087.21|6086.71|6087.09|6086.59|6087.34|6086.84|6087.09|6086.59|135
1733506170000|2024-12-06 17:29:30|6086.84|6086.34|6086.84|6086.34|6087.09|6086.59|6086.84|6086.34|201
1733506180000|2024-12-06 17:29:40|6087.09|6086.59|6086.84|6086.34|6087.09|6086.59|6086.84|6086.34|87
1733506190000|2024-12-06 17:29:50|6086.59|6086.09|6086.59|6086.09|6086.84|6086.34|6086.59|6086.09|111
1733506200000|2024-12-06 17:30:00|6086.84|6086.34|6086.59|6086.09|6087.09|6086.59|6086.59|6086.09|283
1733506210000|2024-12-06 17:30:10|6086.84|6086.34|6086.59|6086.09|6086.84|6086.34|6086.59|6086.09|280
1733506220000|2024-12-06 17:30:20|6086.34|6085.84|6086.34|6085.84|6086.34|6085.84|6086.34|6085.84|56
1733506230000|2024-12-06 17:30:30|6086.09|6085.59|6085.84|6085.34|6086.21|6085.71|6085.84|6085.34|303
1733506240000|2024-12-06 17:30:40|6086.09|6085.59|6085.84|6085.34|6086.09|6085.59|6085.84|6085.34|188
1733506250000|2024-12-06 17:30:50|6085.71|6085.21|6085.34|6084.84|6085.84|6085.34|6085.34|6084.84|308
1733506260000|2024-12-06 17:31:00|6085.09|6084.59|6085.09|6084.59|6085.34|6084.84|6085.09|6084.59|263
1733506270000|2024-12-06 17:31:10|6085.34|6084.84|6085.09|6084.59|6085.34|6084.84|6085.09|6084.59|210
1733506280000|2024-12-06 17:31:20|6085.34|6084.84|6085.09|6084.59|6085.34|6084.84|6085.09|6084.59|214
1733506290000|2024-12-06 17:31:30|6084.84|6084.34|6085.09|6084.59|6085.09|6084.59|6084.84|6084.34|157
1733506300000|2024-12-06 17:31:40|6084.84|6084.34|6084.34|6083.84|6084.84|6084.34|6084.34|6083.84|441
1733506310000|2024-12-06 17:31:50|6084.59|6084.09|6084.34|6083.84|6084.59|6084.09|6084.34|6083.84|393
1733506320000|2024-12-06 17:32:00|6084.59|6084.09|6084.09|6083.59|6084.59|6084.09|6084.09|6083.59|297
1733506330000|2024-12-06 17:32:10|6084.34|6083.84|6084.34|6083.84|6084.59|6084.09|6084.34|6083.84|252
1733506340000|2024-12-06 17:32:20|6084.21|6083.71|6084.34|6083.84|6084.34|6083.84|6084.09|6083.59|212
1733506350000|2024-12-06 17:32:30|6084.59|6084.09|6084.84|6084.34|6085.09|6084.59|6084.34|6083.84|478
1733506360000|2024-12-06 17:32:40|||||||||75
1733506370000|2024-12-06 17:32:50|6084.59|6084.09|6084.59|6084.09|6084.59|6084.09|6084.59|6084.09|136
1733506380000|2024-12-06 17:33:00|6084.71|6084.21|6085.09|6084.59|6085.09|6084.59|6084.71|6084.21|284
1733506390000|2024-12-06 17:33:10|6084.84|6084.34|6084.84|6084.34|6084.84|6084.34|6084.59|6084.09|262
1733506400000|2024-12-06 17:33:20|||||||||17
1733506410000|2024-12-06 17:33:30|6084.59|6084.09|6084.59|6084.09|6084.59|6084.09|6084.59|6084.09|307
1733506420000|2024-12-06 17:33:40|6084.46|6083.96|6084.34|6083.84|6084.59|6084.09|6084.09|6083.59|342
1733506430000|2024-12-06 17:33:50|6084.09|6083.59|6084.34|6083.84|6084.34|6083.84|6084.09|6083.59|139
1733506440000|2024-12-06 17:34:00|6084.59|6084.09|6084.34|6083.84|6084.59|6084.09|6084.09|6083.59|274
1733506450000|2024-12-06 17:34:10|6084.09|6083.59|6084.34|6083.84|6084.34|6083.84|6084.09|6083.59|95
1733506460000|2024-12-06 17:34:20|6084.09|6083.59|6083.34|6082.84|6084.09|6083.59|6083.34|6082.84|529
1733506470000|2024-12-06 17:34:30|6083.59|6083.09|6083.34|6082.84|6083.59|6083.09|6083.09|6082.59|623
1733506480000|2024-12-06 17:34:40|6083.59|6083.09|6083.84|6083.34|6083.84|6083.34|6083.59|6083.09|276
1733506490000|2024-12-06 17:34:50|6083.59|6083.09|6083.59|6083.09|6083.84|6083.34|6083.59|6083.09|201
1733506500000|2024-12-06 17:35:00|6083.34|6082.84|6083.59|6083.09|6083.59|6083.09|6083.34|6082.84|206
1733506510000|2024-12-06 17:35:10|6083.84|6083.34|6084.09|6083.59|6084.09|6083.59|6083.59|6083.09|270
1733506520000|2024-12-06 17:35:20|6084.21|6083.71|6084.34|6083.84|6084.34|6083.84|6084.09|6083.59|260
1733506530000|2024-12-06 17:35:30|6084.46|6083.96|6084.59|6084.09|6084.59|6084.09|6084.34|6083.84|336
1733506540000|2024-12-06 17:35:40|6084.34|6083.84|6084.09|6083.59|6084.46|6083.96|6084.09|6083.59|223
1733506550000|2024-12-06 17:35:50|6084.34|6083.84|6084.34|6083.84|6084.59|6084.09|6084.09|6083.59|297
1733506560000|2024-12-06 17:36:00|6084.59|6084.09|6084.09|6083.59|6084.59|6084.09|6083.59|6083.09|370
1733506570000|2024-12-06 17:36:10|6083.84|6083.34|6084.09|6083.59|6084.09|6083.59|6083.84|6083.34|117
1733506580000|2024-12-06 17:36:20|6083.96|6083.46|6083.59|6083.09|6083.96|6083.46|6083.34|6082.84|400
1733506590000|2024-12-06 17:36:30|6083.84|6083.34|6083.84|6083.34|6083.84|6083.34|6083.59|6083.09|258
1733506600000|2024-12-06 17:36:40|6083.71|6083.21|6083.84|6083.34|6083.84|6083.34|6083.71|6083.21|43
1733506610000|2024-12-06 17:36:50|6083.59|6083.09|6083.59|6083.09|6083.59|6083.09|6083.59|6083.09|83
1733506620000|2024-12-06 17:37:00|6083.34|6082.84|6083.59|6083.09|6083.59|6083.09|6083.34|6082.84|121
1733506630000|2024-12-06 17:37:10|6083.71|6083.21|6083.59|6083.09|6083.84|6083.34|6083.46|6082.96|292
1733506640000|2024-12-06 17:37:20|6083.46|6082.96|6083.34|6082.84|6083.59|6083.09|6083.34|6082.84|237
1733506650000|2024-12-06 17:37:30|6083.59|6083.09|6083.59|6083.09|6083.59|6083.09|6083.34|6082.84|243
1733506660000|2024-12-06 17:37:40|6083.46|6082.96|6083.34|6082.84|6083.59|6083.09|6083.34|6082.84|96
1733506670000|2024-12-06 17:37:50|6083.59|6083.09|6083.59|6083.09|6083.59|6083.09|6083.59|6083.09|41
1733506680000|2024-12-06 17:38:00|6083.34|6082.84|6083.34|6082.84|6083.59|6083.09|6083.34|6082.84|160
1733506690000|2024-12-06 17:38:10|6083.59|6083.09|6083.34|6082.84|6083.59|6083.09|6083.34|6082.84|271
1733506700000|2024-12-06 17:38:20|6083.21|6082.71|6083.59|6083.09|6083.59|6083.09|6083.09|6082.59|100
1733506710000|2024-12-06 17:38:30|6083.46|6082.96|6083.34|6082.84|6083.59|6083.09|6083.34|6082.84|288
1733506720000|2024-12-06 17:38:40|6083.09|6082.59|6083.09|6082.59|6083.34|6082.84|6083.09|6082.59|255
1733506730000|2024-12-06 17:38:50|||||||||49
1733506740000|2024-12-06 17:39:00|6083.21|6082.71|6083.34|6082.84|6083.34|6082.84|6083.09|6082.59|199
1733506750000|2024-12-06 17:39:10|6083.59|6083.09|6084.09|6083.59|6084.34|6083.84|6083.59|6083.09|295
1733506760000|2024-12-06 17:39:20|6084.21|6083.71|6084.59|6084.09|6084.59|6084.09|6084.21|6083.71|228
1733506770000|2024-12-06 17:39:30|6084.34|6083.84|6084.09|6083.59|6084.34|6083.84|6084.09|6083.59|70
1733506780000|2024-12-06 17:39:40|6083.96|6083.46|6083.59|6083.09|6084.09|6083.59|6083.59|6083.09|348
1733506790000|2024-12-06 17:39:50|6083.46|6082.96|6083.34|6082.84|6083.84|6083.34|6083.34|6082.84|396
1733506800000|2024-12-06 17:40:00|6083.59|6083.09|6083.84|6083.34|6083.84|6083.34|6083.59|6083.09|268
1733506810000|2024-12-06 17:40:10|6083.59|6083.09|6083.34|6082.84|6083.84|6083.34|6083.09|6082.59|534
1733506820000|2024-12-06 17:40:20|6083.46|6082.96|6083.34|6082.84|6083.46|6082.96|6083.34|6082.84|237
1733506830000|2024-12-06 17:40:30|6083.59|6083.09|6082.84|6082.34|6083.59|6083.09|6082.84|6082.34|221
1733506840000|2024-12-06 17:40:40|6082.59|6082.09|6082.34|6081.84|6082.59|6082.09|6082.34|6081.84|579
1733506850000|2024-12-06 17:40:50|||||||||156
1733506860000|2024-12-06 17:41:00|6082.59|6082.09|6082.84|6082.34|6083.09|6082.59|6082.59|6082.09|411
1733506870000|2024-12-06 17:41:10|6082.59|6082.09|6082.34|6081.84|6082.59|6082.09|6082.34|6081.84|399
1733506880000|2024-12-06 17:41:20|6082.46|6081.96|6082.34|6081.84|6082.59|6082.09|6082.34|6081.84|344
1733506890000|2024-12-06 17:41:30|6082.09|6081.59|6082.59|6082.09|6082.59|6082.09|6082.09|6081.59|360
1733506900000|2024-12-06 17:41:40|6082.84|6082.34|6082.59|6082.09|6083.09|6082.59|6082.59|6082.09|446
1733506910000|2024-12-06 17:41:50|||||||||178
1733506920000|2024-12-06 17:42:00|6082.34|6081.84|6081.34|6080.84|6082.34|6081.84|6081.09|6080.59|1809
1733506930000|2024-12-06 17:42:10|6081.59|6081.09|6081.59|6081.09|6081.59|6081.09|6081.34|6080.84|451
1733506940000|2024-12-06 17:42:20|6081.34|6080.84|6080.84|6080.34|6081.59|6081.09|6080.34|6079.84|1123
1733506950000|2024-12-06 17:42:30|6081.09|6080.59|6081.09|6080.59|6081.59|6081.09|6081.09|6080.59|843
1733506960000|2024-12-06 17:42:40|6081.21|6080.71|6081.34|6080.84|6081.59|6081.09|6081.09|6080.59|289
1733506970000|2024-12-06 17:42:50|6081.21|6080.71|6081.59|6081.09|6081.59|6081.09|6081.09|6080.59|218
1733506980000|2024-12-06 17:43:00|6081.84|6081.34|6081.59|6081.09|6081.84|6081.34|6081.34|6080.84|606
1733506990000|2024-12-06 17:43:10|6081.84|6081.34|6081.84|6081.34|6082.09|6081.59|6081.84|6081.34|596
1733507000000|2024-12-06 17:43:20|6082.09|6081.59|6082.09|6081.59|6082.09|6081.59|6081.84|6081.34|197
1733507010000|2024-12-06 17:43:30|6081.96|6081.46|6081.84|6081.34|6082.09|6081.59|6081.59|6081.09|516
1733507020000|2024-12-06 17:43:40|6081.59|6081.09|6082.34|6081.84|6082.59|6082.09|6081.59|6081.09|576
1733507030000|2024-12-06 17:43:50|6082.09|6081.59|6081.59|6081.09|6082.34|6081.84|6081.59|6081.09|355
1733507040000|2024-12-06 17:44:00|6081.71|6081.21|6081.84|6081.34|6082.09|6081.59|6081.71|6081.21|675
1733507050000|2024-12-06 17:44:10|6081.71|6081.21|6081.59|6081.09|6081.84|6081.34|6081.59|6081.09|377
1733507060000|2024-12-06 17:44:20|6081.71|6081.21|6082.09|6081.59|6082.09|6081.59|6081.59|6081.09|461
1733507070000|2024-12-06 17:44:30|6081.84|6081.34|6081.96|6081.46|6082.09|6081.59|6081.84|6081.34|213
1733507080000|2024-12-06 17:44:40|6082.09|6081.59|6081.84|6081.34|6082.09|6081.59|6081.84|6081.34|62
1733507090000|2024-12-06 17:44:50|6082.09|6081.59|6082.09|6081.59|6082.09|6081.59|6081.84|6081.34|140
1733507100000|2024-12-06 17:45:00|6082.34|6081.84|6082.09|6081.59|6082.59|6082.09|6082.09|6081.59|610
1733507110000|2024-12-06 17:45:10|6081.96|6081.46|6081.84|6081.34|6082.09|6081.59|6081.84|6081.34|277
1733507120000|2024-12-06 17:45:20|6081.96|6081.46|6081.84|6081.34|6082.09|6081.59|6081.84|6081.34|232
1733507130000|2024-12-06 17:45:30|6082.09|6081.59|6082.09|6081.59|6082.09|6081.59|6081.96|6081.46|256
1733507140000|2024-12-06 17:45:40|6081.84|6081.34|6081.84|6081.34|6081.84|6081.34|6081.84|6081.34|164
1733507150000|2024-12-06 17:45:50|6081.71|6081.21|6082.09|6081.59|6082.09|6081.59|6081.71|6081.21|187
1733507160000|2024-12-06 17:46:00|6082.34|6081.84|6082.09|6081.59|6082.34|6081.84|6082.09|6081.59|844
1733507170000|2024-12-06 17:46:10|6082.21|6081.71|6082.09|6081.59|6082.34|6081.84|6082.09|6081.59|340
1733507180000|2024-12-06 17:46:20|6081.84|6081.34|6081.59|6081.09|6081.84|6081.34|6081.59|6081.09|161
1733507190000|2024-12-06 17:46:30|6081.34|6080.84|6081.09|6080.59|6081.59|6081.09|6081.09|6080.59|272
1733507200000|2024-12-06 17:46:40|6081.34|6080.84|6081.34|6080.84|6081.59|6081.09|6081.09|6080.59|218
1733507210000|2024-12-06 17:46:50|6081.59|6081.09|6081.59|6081.09|6081.84|6081.34|6081.59|6081.09|197
1733507220000|2024-12-06 17:47:00|6081.46|6080.96|6081.84|6081.34|6081.84|6081.34|6081.46|6080.96|210
1733507230000|2024-12-06 17:47:10|6081.59|6081.09|6081.84|6081.34|6081.84|6081.34|6081.59|6081.09|292
1733507240000|2024-12-06 17:47:20|6082.09|6081.59|6082.59|6082.09|6082.59|6082.09|6082.09|6081.59|149
1733507250000|2024-12-06 17:47:30|6082.84|6082.34|6082.84|6082.34|6082.84|6082.34|6082.59|6082.09|364
1733507260000|2024-12-06 17:47:40|6083.09|6082.59|6082.84|6082.34|6083.09|6082.59|6082.84|6082.34|286
1733507270000|2024-12-06 17:47:50|6083.09|6082.59|6083.59|6083.09|6083.84|6083.34|6083.09|6082.59|720
1733507280000|2024-12-06 17:48:00|6083.84|6083.34|6083.59|6083.09|6083.84|6083.34|6083.59|6083.09|323
1733507290000|2024-12-06 17:48:10|6083.84|6083.34|6083.59|6083.09|6083.84|6083.34|6083.59|6083.09|331
1733507300000|2024-12-06 17:48:20|6083.34|6082.84|6083.84|6083.34|6083.84|6083.34|6083.34|6082.84|316
1733507310000|2024-12-06 17:48:30|6083.59|6083.09|6083.59|6083.09|6083.84|6083.34|6083.59|6083.09|261
1733507320000|2024-12-06 17:48:40|6083.34|6082.84|6082.59|6082.09|6083.34|6082.84|6082.59|6082.09|318
1733507330000|2024-12-06 17:48:50|6082.34|6081.84|6082.59|6082.09|6082.59|6082.09|6082.34|6081.84|221
1733507340000|2024-12-06 17:49:00|6082.34|6081.84|6082.59|6082.09|6082.59|6082.09|6082.34|6081.84|82
1733507350000|2024-12-06 17:49:10|6082.71|6082.21|6082.59|6082.09|6082.71|6082.21|6082.34|6081.84|527
1733507360000|2024-12-06 17:49:20|6082.84|6082.34|6082.59|6082.09|6082.84|6082.34|6082.59|6082.09|64
1733507370000|2024-12-06 17:49:30|6082.84|6082.34|6082.84|6082.34|6082.84|6082.34|6082.59|6082.09|322
1733507380000|2024-12-06 17:49:40|6083.09|6082.59|6083.34|6082.84|6083.84|6083.34|6082.84|6082.34|552
1733507390000|2024-12-06 17:49:50|6083.59|6083.09|6083.59|6083.09|6083.59|6083.09|6083.34|6082.84|234
1733507400000|2024-12-06 17:50:00|6083.34|6082.84|6083.34|6082.84|6083.34|6082.84|6083.34|6082.84|265
1733507410000|2024-12-06 17:50:10|6083.59|6083.09|6083.59|6083.09|6083.59|6083.09|6083.34|6082.84|127
1733507420000|2024-12-06 17:50:20|6083.84|6083.34|6083.59|6083.09|6083.84|6083.34|6083.59|6083.09|264
1733507430000|2024-12-06 17:50:30|6083.46|6082.96|6083.59|6083.09|6083.59|6083.09|6083.09|6082.59|382
1733507440000|2024-12-06 17:50:40|6083.46|6082.96|6083.59|6083.09|6083.59|6083.09|6083.34|6082.84|110
1733507450000|2024-12-06 17:50:50|6083.46|6082.96|6083.09|6082.59|6083.46|6082.96|6082.84|6082.34|250
1733507460000|2024-12-06 17:51:00|6083.34|6082.84|6083.09|6082.59|6083.34|6082.84|6083.09|6082.59|354
1733507470000|2024-12-06 17:51:10|6083.34|6082.84|6083.59|6083.09|6083.59|6083.09|6083.34|6082.84|219
1733507480000|2024-12-06 17:51:20|6083.34|6082.84|6083.34|6082.84|6083.34|6082.84|6083.09|6082.59|154
1733507490000|2024-12-06 17:51:30|6083.59|6083.09|6083.59|6083.09|6083.84|6083.34|6083.59|6083.09|222
1733507500000|2024-12-06 17:51:40|6083.71|6083.21|6083.84|6083.34|6083.84|6083.34|6083.59|6083.09|196
1733507510000|2024-12-06 17:51:50|6084.09|6083.59|6084.09|6083.59|6084.09|6083.59|6083.84|6083.34|369
1733507520000|2024-12-06 17:52:00|6083.84|6083.34|6083.34|6082.84|6084.09|6083.59|6083.34|6082.84|215
1733507530000|2024-12-06 17:52:10|6083.59|6083.09|6083.59|6083.09|6083.59|6083.09|6083.34|6082.84|167
1733507540000|2024-12-06 17:52:20|6083.46|6082.96|6083.34|6082.84|6083.59|6083.09|6083.34|6082.84|90
1733507550000|2024-12-06 17:52:30|6083.09|6082.59|6083.09|6082.59|6083.09|6082.59|6083.09|6082.59|221
1733507560000|2024-12-06 17:52:40|6083.21|6082.71|6083.09|6082.59|6083.59|6083.09|6083.09|6082.59|192
1733507570000|2024-12-06 17:52:50|6083.21|6082.71|6083.34|6082.84|6083.34|6082.84|6083.09|6082.59|129
1733507580000|2024-12-06 17:53:00|6083.59|6083.09|6083.34|6082.84|6083.59|6083.09|6083.34|6082.84|190
1733507590000|2024-12-06 17:53:10|6083.46|6082.96|6083.59|6083.09|6083.59|6083.09|6083.34|6082.84|141
1733507600000|2024-12-06 17:53:20|6083.46|6082.96|6083.59|6083.09|6083.84|6083.34|6083.46|6082.96|218
1733507610000|2024-12-06 17:53:30|6083.84|6083.34|6084.34|6083.84|6084.34|6083.84|6083.84|6083.34|515
1733507620000|2024-12-06 17:53:40|6084.46|6083.96|6084.84|6084.34|6084.84|6084.34|6084.46|6083.96|653
1733507630000|2024-12-06 17:53:50|6085.09|6084.59|6085.09|6084.59|6085.09|6084.59|6084.84|6084.34|250
1733507640000|2024-12-06 17:54:00|6085.34|6084.84|6085.59|6085.09|6085.59|6085.09|6085.09|6084.59|633
1733507650000|2024-12-06 17:54:10|6085.34|6084.84|6085.34|6084.84|6085.59|6085.09|6085.34|6084.84|324
1733507660000|2024-12-06 17:54:20|6085.09|6084.59|6085.09|6084.59|6085.09|6084.59|6084.84|6084.34|334
1733507670000|2024-12-06 17:54:30|6085.34|6084.84|6085.34|6084.84|6085.59|6085.09|6085.34|6084.84|292
1733507680000|2024-12-06 17:54:40|6085.59|6085.09|6085.34|6084.84|6085.59|6085.09|6085.34|6084.84|194
1733507690000|2024-12-06 17:54:50|||||||||221
1733507700000|2024-12-06 17:55:00|6085.09|6084.59|6085.34|6084.84|6085.46|6084.96|6085.09|6084.59|312
1733507710000|2024-12-06 17:55:10|6085.09|6084.59|6085.09|6084.59|6085.09|6084.59|6084.84|6084.34|254
1733507720000|2024-12-06 17:55:20|6084.84|6084.34|6084.84|6084.34|6084.84|6084.34|6084.84|6084.34|243
1733507730000|2024-12-06 17:55:30|6085.09|6084.59|6084.84|6084.34|6085.09|6084.59|6084.84|6084.34|84
1733507740000|2024-12-06 17:55:40|6085.09|6084.59|6084.84|6084.34|6085.09|6084.59|6084.84|6084.34|286
1733507750000|2024-12-06 17:55:50|6085.09|6084.59|6084.84|6084.34|6085.09|6084.59|6084.71|6084.21|105
1733507760000|2024-12-06 17:56:00|6084.71|6084.21|6084.84|6084.34|6085.09|6084.59|6084.59|6084.09|369
1733507770000|2024-12-06 17:56:10|6084.96|6084.46|6085.09|6084.59|6085.09|6084.59|6084.84|6084.34|165
1733507780000|2024-12-06 17:56:20|6085.21|6084.71|6085.59|6085.09|6085.59|6085.09|6085.21|6084.71|176
1733507790000|2024-12-06 17:56:30|||||||||87
1733507800000|2024-12-06 17:56:40|6085.84|6085.34|6085.84|6085.34|6085.84|6085.34|6085.84|6085.34|182
1733507810000|2024-12-06 17:56:50|6085.59|6085.09|6085.84|6085.34|6085.84|6085.34|6085.59|6085.09|256
1733507820000|2024-12-06 17:57:00|6085.59|6085.09|6085.59|6085.09|6085.84|6085.34|6085.59|6085.09|133
1733507830000|2024-12-06 17:57:10|6085.84|6085.34|6085.59|6085.09|6085.84|6085.34|6085.59|6085.09|89
1733507840000|2024-12-06 17:57:20|6085.84|6085.34|6085.84|6085.34|6086.09|6085.59|6085.84|6085.34|199
1733507850000|2024-12-06 17:57:30|6086.09|6085.59|6085.84|6085.34|6086.09|6085.59|6085.84|6085.34|150
1733507860000|2024-12-06 17:57:40|||||||||26
1733507870000|2024-12-06 17:57:50|6085.71|6085.21|6085.34|6084.84|6085.71|6085.21|6085.34|6084.84|230
1733507880000|2024-12-06 17:58:00|6085.09|6084.59|6085.34|6084.84|6085.34|6084.84|6085.09|6084.59|197
1733507890000|2024-12-06 17:58:10|6085.09|6084.59|6084.59|6084.09|6085.34|6084.84|6084.59|6084.09|318
1733507900000|2024-12-06 17:58:20|6084.84|6084.34|6084.84|6084.34|6084.84|6084.34|6084.59|6084.09|347
1733507910000|2024-12-06 17:58:30|6085.09|6084.59|6084.84|6084.34|6085.09|6084.59|6084.84|6084.34|88
1733507920000|2024-12-06 17:58:40|||||||||6
1733507930000|2024-12-06 17:58:50|6084.59|6084.09|6084.09|6083.59|6084.59|6084.09|6083.84|6083.34|473
1733507940000|2024-12-06 17:59:00|6083.84|6083.34|6083.21|6082.71|6084.09|6083.59|6083.09|6082.59|512
1733507950000|2024-12-06 17:59:10|6083.09|6082.59|6083.09|6082.59|6083.34|6082.84|6083.09|6082.59|287
1733507960000|2024-12-06 17:59:20|6082.84|6082.34|6082.59|6082.09|6082.84|6082.34|6082.59|6082.09|400
1733507970000|2024-12-06 17:59:30|6082.84|6082.34|6083.09|6082.59|6083.09|6082.59|6082.84|6082.34|339
1733507980000|2024-12-06 17:59:40|6082.84|6082.34|6083.09|6082.59|6083.09|6082.59|6082.84|6082.34|38
1733507990000|2024-12-06 17:59:50|6083.34|6082.84|6083.34|6082.84|6083.59|6083.09|6083.09|6082.59|295
1733508000000|2024-12-06 18:00:00|6083.09|6082.59|6083.09|6082.59|6083.09|6082.59|6083.09|6082.59|208
1733508010000|2024-12-06 18:00:10|6082.84|6082.34|6082.84|6082.34|6083.09|6082.59|6082.59|6082.09|356
1733508020000|2024-12-06 18:00:20|6082.71|6082.21|6083.09|6082.59|6083.09|6082.59|6082.59|6082.09|447
1733508030000|2024-12-06 18:00:30|6082.84|6082.34|6083.09|6082.59|6083.34|6082.84|6082.84|6082.34|229
1733508040000|2024-12-06 18:00:40|6082.96|6082.46|6083.09|6082.59|6083.09|6082.59|6082.84|6082.34|119
1733508050000|2024-12-06 18:00:50|6082.84|6082.34|6083.59|6083.09|6083.59|6083.09|6082.84|6082.34|156
1733508060000|2024-12-06 18:01:00|6083.71|6083.21|6083.84|6083.34|6083.84|6083.34|6083.71|6083.21|66
1733508070000|2024-12-06 18:01:10|6084.09|6083.59|6084.34|6083.84|6084.59|6084.09|6084.09|6083.59|576
1733508080000|2024-12-06 18:01:20|6084.59|6084.09|6084.46|6083.96|6084.59|6084.09|6084.34|6083.84|336
1733508090000|2024-12-06 18:01:30|6084.34|6083.84|6083.84|6083.34|6084.34|6083.84|6083.84|6083.34|308
1733508100000|2024-12-06 18:01:40|6083.59|6083.09|6084.09|6083.59|6084.09|6083.59|6083.59|6083.09|186
1733508110000|2024-12-06 18:01:50|6083.96|6083.46|6083.84|6083.34|6083.96|6083.46|6083.84|6083.34|61
1733508120000|2024-12-06 18:02:00|6083.96|6083.46|6084.84|6084.34|6084.84|6084.34|6083.96|6083.46|239
1733508130000|2024-12-06 18:02:10|6084.96|6084.46|6084.84|6084.34|6085.09|6084.59|6084.84|6084.34|255
1733508140000|2024-12-06 18:02:20|6085.09|6084.59|6084.59|6084.09|6085.09|6084.59|6084.59|6084.09|185
1733508150000|2024-12-06 18:02:30|6084.84|6084.34|6084.84|6084.34|6084.84|6084.34|6084.59|6084.09|229
1733508160000|2024-12-06 18:02:40|6085.09|6084.59|6085.09|6084.59|6085.34|6084.84|6084.84|6084.34|200
1733508170000|2024-12-06 18:02:50|6085.34|6084.84|6085.59|6085.09|6085.59|6085.09|6085.34|6084.84|215
1733508180000|2024-12-06 18:03:00|6085.84|6085.34|6085.84|6085.34|6086.09|6085.59|6085.84|6085.34|433
1733508190000|2024-12-06 18:03:10|6085.96|6085.46|6085.84|6085.34|6086.09|6085.59|6085.84|6085.34|127
1733508200000|2024-12-06 18:03:20|6086.09|6085.59|6086.09|6085.59|6086.09|6085.59|6086.09|6085.59|43
1733508210000|2024-12-06 18:03:30|6085.84|6085.34|6086.09|6085.59|6086.09|6085.59|6085.84|6085.34|195
1733508220000|2024-12-06 18:03:40|6085.84|6085.34|6085.59|6085.09|6085.84|6085.34|6085.59|6085.09|97
1733508230000|2024-12-06 18:03:50|6085.71|6085.21|6086.09|6085.59|6086.09|6085.59|6085.59|6085.09|373
1733508240000|2024-12-06 18:04:00|||||||||106
1733508250000|2024-12-06 18:04:10|6085.84|6085.34|6086.34|6085.84|6086.34|6085.84|6085.84|6085.34|470
1733508260000|2024-12-06 18:04:20|6086.46|6085.96|6086.34|6085.84|6086.46|6085.96|6086.34|6085.84|110
1733508270000|2024-12-06 18:04:30|6086.59|6086.09|6086.84|6086.34|6086.84|6086.34|6086.59|6086.09|368
1733508280000|2024-12-06 18:04:40|6086.96|6086.46|6086.59|6086.09|6087.09|6086.59|6086.59|6086.09|633
1733508290000|2024-12-06 18:04:50|6086.71|6086.21|6086.59|6086.09|6086.84|6086.34|6086.59|6086.09|130
1733508300000|2024-12-06 18:05:00|6086.46|6085.96|6086.84|6086.34|6086.84|6086.34|6086.46|6085.96|214
1733508310000|2024-12-06 18:05:10|6087.09|6086.59|6087.34|6086.84|6088.09|6087.59|6087.09|6086.59|1550
1733508320000|2024-12-06 18:05:20|6087.59|6087.09|6087.59|6087.09|6087.59|6087.09|6087.34|6086.84|434
1733508330000|2024-12-06 18:05:30|6087.46|6086.96|6087.84|6087.34|6087.84|6087.34|6087.46|6086.96|387
1733508340000|2024-12-06 18:05:40|6088.09|6087.59|6087.84|6087.34|6088.09|6087.59|6087.84|6087.34|218
1733508350000|2024-12-06 18:05:50|6088.09|6087.59|6087.59|6087.09|6088.09|6087.59|6087.59|6087.09|435
1733508360000|2024-12-06 18:06:00|6087.71|6087.21|6088.09|6087.59|6088.09|6087.59|6087.71|6087.21|406
1733508370000|2024-12-06 18:06:10|6088.34|6087.84|6087.84|6087.34|6088.34|6087.84|6087.84|6087.34|191
1733508380000|2024-12-06 18:06:20|6088.09|6087.59|6088.09|6087.59|6088.09|6087.59|6088.09|6087.59|97
1733508390000|2024-12-06 18:06:30|6087.96|6087.46|6088.34|6087.84|6088.34|6087.84|6087.96|6087.46|181
1733508400000|2024-12-06 18:06:40|6088.59|6088.09|6088.09|6087.59|6088.59|6088.09|6088.09|6087.59|561
1733508410000|2024-12-06 18:06:50|6088.21|6087.71|6088.34|6087.84|6088.34|6087.84|6087.84|6087.34|301
1733508420000|2024-12-06 18:07:00|6089.84|6089.34|6089.59|6089.09|6089.84|6089.34|6089.34|6088.84|3147
1733508430000|2024-12-06 18:07:10|6089.46|6088.96|6089.34|6088.84|6089.84|6089.34|6089.34|6088.84|979
1733508440000|2024-12-06 18:07:20|6089.09|6088.59|6088.84|6088.34|6089.09|6088.59|6088.84|6088.34|397
1733508450000|2024-12-06 18:07:30|6089.09|6088.59|6089.59|6089.09|6089.84|6089.34|6089.09|6088.59|532
1733508460000|2024-12-06 18:07:40|6089.84|6089.34|6089.59|6089.09|6089.84|6089.34|6089.59|6089.09|190
1733508470000|2024-12-06 18:07:50|6089.34|6088.84|6089.59|6089.09|6089.84|6089.34|6089.34|6088.84|375
1733508480000|2024-12-06 18:08:00|6089.84|6089.34|6089.84|6089.34|6089.84|6089.34|6089.59|6089.09|481
1733508490000|2024-12-06 18:08:10|6090.09|6089.59|6090.09|6089.59|6090.34|6089.84|6089.84|6089.34|619
1733508500000|2024-12-06 18:08:20|6090.21|6089.71|6090.09|6089.59|6090.34|6089.84|6090.09|6089.59|479
1733508510000|2024-12-06 18:08:30|6089.84|6089.34|6090.09|6089.59|6090.09|6089.59|6089.84|6089.34|272
1733508520000|2024-12-06 18:08:40|6089.96|6089.46|6090.09|6089.59|6090.34|6089.84|6089.96|6089.46|260
1733508530000|2024-12-06 18:08:50|6090.34|6089.84|6090.34|6089.84|6090.34|6089.84|6089.96|6089.46|299
1733508540000|2024-12-06 18:09:00|6090.59|6090.09|6090.59|6090.09|6090.84|6090.34|6090.59|6090.09|828
1733508550000|2024-12-06 18:09:10|6090.84|6090.34|6090.34|6089.84|6090.84|6090.34|6090.34|6089.84|310
1733508560000|2024-12-06 18:09:20|6090.09|6089.59|6090.34|6089.84|6090.34|6089.84|6090.09|6089.59|385
1733508570000|2024-12-06 18:09:30|6090.09|6089.59|6090.09|6089.59|6090.21|6089.71|6090.09|6089.59|289
1733508580000|2024-12-06 18:09:40|6089.96|6089.46|6090.59|6090.09|6090.59|6090.09|6089.96|6089.46|284
1733508590000|2024-12-06 18:09:50|6090.34|6089.84|6090.34|6089.84|6090.59|6090.09|6090.34|6089.84|189
1733508600000|2024-12-06 18:10:00|6090.59|6090.09|6090.34|6089.84|6090.84|6090.34|6090.34|6089.84|353
1733508610000|2024-12-06 18:10:10|6090.59|6090.09|6090.59|6090.09|6090.59|6090.09|6090.34|6089.84|459
1733508620000|2024-12-06 18:10:20|6090.84|6090.34|6090.84|6090.34|6090.84|6090.34|6090.59|6090.09|217
1733508630000|2024-12-06 18:10:30|6091.09|6090.59|6091.34|6090.84|6091.34|6090.84|6090.84|6090.34|594
1733508640000|2024-12-06 18:10:40|6091.09|6090.59|6090.59|6090.09|6091.09|6090.59|6090.59|6090.09|470
1733508650000|2024-12-06 18:10:50|6090.71|6090.21|6090.84|6090.34|6091.09|6090.59|6090.59|6090.09|694
1733508660000|2024-12-06 18:11:00|6090.59|6090.09|6090.59|6090.09|6090.84|6090.34|6090.34|6089.84|601
1733508670000|2024-12-06 18:11:10|6090.84|6090.34|6091.34|6090.84|6091.34|6090.84|6090.84|6090.34|477
1733508680000|2024-12-06 18:11:20|6091.09|6090.59|6091.34|6090.84|6091.46|6090.96|6091.09|6090.59|247
1733508690000|2024-12-06 18:11:30|6091.59|6091.09|6091.59|6091.09|6091.59|6091.09|6091.34|6090.84|464
1733508700000|2024-12-06 18:11:40|6091.84|6091.34|6092.09|6091.59|6092.09|6091.59|6091.84|6091.34|772
1733508710000|2024-12-06 18:11:50|6091.96|6091.46|6091.84|6091.34|6092.09|6091.59|6091.59|6091.09|1155
1733508720000|2024-12-06 18:12:00|6091.59|6091.09|6091.84|6091.34|6091.96|6091.46|6091.59|6091.09|412
1733508730000|2024-12-06 18:12:10|6091.71|6091.21|6091.84|6091.34|6091.84|6091.34|6091.59|6091.09|126
1733508740000|2024-12-06 18:12:20|6091.59|6091.09|6091.59|6091.09|6091.84|6091.34|6091.59|6091.09|332
1733508750000|2024-12-06 18:12:30|6091.34|6090.84|6091.34|6090.84|6091.59|6091.09|6091.34|6090.84|319
1733508760000|2024-12-06 18:12:40|6091.46|6090.96|6091.84|6091.34|6091.84|6091.34|6091.46|6090.96|314
1733508770000|2024-12-06 18:12:50|6091.59|6091.09|6091.34|6090.84|6091.59|6091.09|6091.34|6090.84|128
1733508780000|2024-12-06 18:13:00|6091.09|6090.59|6091.59|6091.09|6091.59|6091.09|6091.09|6090.59|376
1733508790000|2024-12-06 18:13:10|6091.34|6090.84|6091.09|6090.59|6091.34|6090.84|6091.09|6090.59|143
1733508800000|2024-12-06 18:13:20|6091.34|6090.84|6091.59|6091.09|6091.59|6091.09|6091.09|6090.59|199
1733508810000|2024-12-06 18:13:30|6091.34|6090.84|6091.34|6090.84|6091.34|6090.84|6091.34|6090.84|77
1733508820000|2024-12-06 18:13:40|6091.59|6091.09|6091.34|6090.84|6091.59|6091.09|6091.34|6090.84|272
1733508830000|2024-12-06 18:13:50|6091.09|6090.59|6091.09|6090.59|6091.34|6090.84|6091.09|6090.59|344
1733508840000|2024-12-06 18:14:00|6090.84|6090.34|6090.34|6089.84|6090.84|6090.34|6089.84|6089.34|991
1733508850000|2024-12-06 18:14:10|6090.09|6089.59|6090.34|6089.84|6090.34|6089.84|6090.09|6089.59|588
1733508860000|2024-12-06 18:14:20|6090.09|6089.59|6090.84|6090.34|6091.09|6090.59|6090.09|6089.59|411
1733508870000|2024-12-06 18:14:30|6091.09|6090.59|6091.09|6090.59|6091.09|6090.59|6091.09|6090.59|67
1733508880000|2024-12-06 18:14:40|6090.84|6090.34|6091.09|6090.59|6091.09|6090.59|6090.84|6090.34|211
1733508890000|2024-12-06 18:14:50|6091.21|6090.71|6091.34|6090.84|6091.34|6090.84|6091.21|6090.71|109
1733508900000|2024-12-06 18:15:00|6091.59|6091.09|6091.84|6091.34|6091.84|6091.34|6091.59|6091.09|486
1733508910000|2024-12-06 18:15:10|6091.71|6091.21|6091.84|6091.34|6091.84|6091.34|6091.59|6091.09|156
1733508920000|2024-12-06 18:15:20|6092.09|6091.59|6091.59|6091.09|6092.09|6091.59|6091.34|6090.84|488
1733508930000|2024-12-06 18:15:30|6091.84|6091.34|6091.84|6091.34|6091.84|6091.34|6091.84|6091.34|90
1733508940000|2024-12-06 18:15:40|6091.96|6091.46|6092.09|6091.59|6092.21|6091.71|6091.84|6091.34|416
1733508950000|2024-12-06 18:15:50|||||||||159
1733508960000|2024-12-06 18:16:00|6092.21|6091.71|6092.09|6091.59|6092.34|6091.84|6092.09|6091.59|782
1733508970000|2024-12-06 18:16:10|6092.21|6091.71|6092.09|6091.59|6092.34|6091.84|6092.09|6091.59|244
1733508980000|2024-12-06 18:16:20|6092.34|6091.84|6092.34|6091.84|6092.34|6091.84|6092.09|6091.59|220
1733508990000|2024-12-06 18:16:30|6092.09|6091.59|6092.34|6091.84|6092.59|6092.09|6092.09|6091.59|274
1733509000000|2024-12-06 18:16:40|6092.59|6092.09|6092.59|6092.09|6092.71|6092.21|6092.59|6092.09|226
1733509010000|2024-12-06 18:16:50|6092.71|6092.21|6093.09|6092.59|6093.09|6092.59|6092.71|6092.21|568
1733509020000|2024-12-06 18:17:00|6092.84|6092.34|6093.09|6092.59|6093.09|6092.59|6092.84|6092.34|431
1733509030000|2024-12-06 18:17:10|6092.96|6092.46|6092.84|6092.34|6092.96|6092.46|6092.59|6092.09|272
1733509040000|2024-12-06 18:17:20|6092.59|6092.09|6092.59|6092.09|6092.71|6092.21|6092.34|6091.84|346
1733509050000|2024-12-06 18:17:30|6092.46|6091.96|6092.84|6092.34|6092.84|6092.34|6092.34|6091.84|209
1733509060000|2024-12-06 18:17:40|6092.59|6092.09|6092.84|6092.34|6092.84|6092.34|6092.59|6092.09|132
1733509070000|2024-12-06 18:17:50|6092.59|6092.09|6092.59|6092.09|6092.59|6092.09|6092.34|6091.84|237
1733509080000|2024-12-06 18:18:00|6092.34|6091.84|6092.09|6091.59|6092.34|6091.84|6092.09|6091.59|312
1733509090000|2024-12-06 18:18:10|6091.96|6091.46|6092.09|6091.59|6092.09|6091.59|6091.84|6091.34|271
1733509100000|2024-12-06 18:18:20|6091.84|6091.34|6092.09|6091.59|6092.09|6091.59|6091.84|6091.34|258
1733509110000|2024-12-06 18:18:30|||||||||116
1733509120000|2024-12-06 18:18:40|||||||||69
1733509130000|2024-12-06 18:18:50|6091.84|6091.34|6092.34|6091.84|6092.34|6091.84|6091.84|6091.34|390
1733509140000|2024-12-06 18:19:00|6092.46|6091.96|6092.34|6091.84|6092.59|6092.09|6092.09|6091.59|297
1733509150000|2024-12-06 18:19:10|6092.21|6091.71|6091.84|6091.34|6092.21|6091.71|6091.84|6091.34|106
1733509160000|2024-12-06 18:19:20|6092.09|6091.59|6092.34|6091.84|6092.34|6091.84|6091.84|6091.34|375
1733509170000|2024-12-06 18:19:30|6092.59|6092.09|6092.59|6092.09|6092.59|6092.09|6092.34|6091.84|244
1733509180000|2024-12-06 18:19:40|6092.71|6092.21|6092.59|6092.09|6092.71|6092.21|6092.59|6092.09|290
1733509190000|2024-12-06 18:19:50|6092.46|6091.96|6092.59|6092.09|6092.59|6092.09|6092.34|6091.84|204
1733509200000|2024-12-06 18:20:00|6092.84|6092.34|6092.84|6092.34|6092.84|6092.34|6092.59|6092.09|130
1733509210000|2024-12-06 18:20:10|6092.59|6092.09|6092.84|6092.34|6092.84|6092.34|6092.59|6092.09|179
1733509220000|2024-12-06 18:20:20|6092.59|6092.09|6093.09|6092.59|6093.09|6092.59|6092.59|6092.09|418
1733509230000|2024-12-06 18:20:30|6092.84|6092.34|6093.09|6092.59|6093.09|6092.59|6092.84|6092.34|178
1733509240000|2024-12-06 18:20:40|6092.96|6092.46|6092.84|6092.34|6093.09|6092.59|6092.84|6092.34|147
1733509250000|2024-12-06 18:20:50|6092.96|6092.46|6093.09|6092.59|6093.09|6092.59|6092.96|6092.46|88
1733509260000|2024-12-06 18:21:00|6092.84|6092.34|6093.09|6092.59|6093.09|6092.59|6092.84|6092.34|309
1733509270000|2024-12-06 18:21:10|6092.96|6092.46|6093.09|6092.59|6093.09|6092.59|6092.96|6092.46|92
1733509280000|2024-12-06 18:21:20|6093.34|6092.84|6093.34|6092.84|6093.34|6092.84|6093.34|6092.84|274
1733509290000|2024-12-06 18:21:30|||||||||259
1733509300000|2024-12-06 18:21:40|6093.59|6093.09|6093.34|6092.84|6093.59|6093.09|6093.34|6092.84|123
1733509310000|2024-12-06 18:21:50|||||||||121
1733509320000|2024-12-06 18:22:00|||||||||68
1733509330000|2024-12-06 18:22:10|6093.09|6092.59|6093.09|6092.59|6093.34|6092.84|6092.84|6092.34|561
1733509340000|2024-12-06 18:22:20|6092.84|6092.34|6093.09|6092.59|6093.09|6092.59|6092.84|6092.34|140
1733509350000|2024-12-06 18:22:30|6092.84|6092.34|6092.84|6092.34|6092.84|6092.34|6092.84|6092.34|234
1733509360000|2024-12-06 18:22:40|6092.96|6092.46|6093.34|6092.84|6093.34|6092.84|6092.84|6092.34|325
1733509370000|2024-12-06 18:22:50|6093.09|6092.59|6093.09|6092.59|6093.21|6092.71|6093.09|6092.59|225
1733509380000|2024-12-06 18:23:00|6093.21|6092.71|6093.34|6092.84|6093.34|6092.84|6093.21|6092.71|99
1733509390000|2024-12-06 18:23:10|6093.09|6092.59|6093.34|6092.84|6093.34|6092.84|6093.09|6092.59|187
1733509400000|2024-12-06 18:23:20|6093.09|6092.59|6093.09|6092.59|6093.09|6092.59|6093.09|6092.59|145
1733509410000|2024-12-06 18:23:30|6092.96|6092.46|6092.59|6092.09|6093.09|6092.59|6092.59|6092.09|527
1733509420000|2024-12-06 18:23:40|6092.84|6092.34|6092.84|6092.34|6092.84|6092.34|6092.84|6092.34|273
1733509430000|2024-12-06 18:23:50|||||||||24
1733509440000|2024-12-06 18:24:00|||||||||23
1733509450000|2024-12-06 18:24:10|6092.59|6092.09|6092.59|6092.09|6092.84|6092.34|6092.59|6092.09|541
1733509460000|2024-12-06 18:24:20|6092.84|6092.34|6092.84|6092.34|6092.84|6092.34|6092.59|6092.09|373
1733509470000|2024-12-06 18:24:30|6092.59|6092.09|6092.34|6091.84|6092.59|6092.09|6092.21|6091.71|240
1733509480000|2024-12-06 18:24:40|6092.09|6091.59|6092.59|6092.09|6092.59|6092.09|6092.09|6091.59|320
1733509490000|2024-12-06 18:24:50|6092.71|6092.21|6092.59|6092.09|6092.84|6092.34|6092.59|6092.09|190
1733509500000|2024-12-06 18:25:00|6092.34|6091.84|6092.34|6091.84|6092.34|6091.84|6092.34|6091.84|243
1733509510000|2024-12-06 18:25:10|6092.09|6091.59|6091.59|6091.09|6092.09|6091.59|6091.59|6091.09|654
1733509520000|2024-12-06 18:25:20|6091.84|6091.34|6091.59|6091.09|6091.84|6091.34|6091.59|6091.09|342
1733509530000|2024-12-06 18:25:30|||||||||240
1733509540000|2024-12-06 18:25:40|6091.84|6091.34|6091.59|6091.09|6091.84|6091.34|6091.34|6090.84|468
1733509550000|2024-12-06 18:25:50|||||||||120
1733509560000|2024-12-06 18:26:00|6091.46|6090.96|6090.84|6090.34|6091.46|6090.96|6090.84|6090.34|678
1733509570000|2024-12-06 18:26:10|6090.59|6090.09|6090.34|6089.84|6090.59|6090.09|6090.34|6089.84|512
1733509580000|2024-12-06 18:26:20|6090.59|6090.09|6090.59|6090.09|6090.84|6090.34|6090.59|6090.09|404
1733509590000|2024-12-06 18:26:30|||||||||57
1733509600000|2024-12-06 18:26:40|6090.84|6090.34|6091.09|6090.59|6091.09|6090.59|6090.84|6090.34|401
1733509610000|2024-12-06 18:26:50|6091.34|6090.84|6091.34|6090.84|6091.34|6090.84|6091.34|6090.84|267
1733509620000|2024-12-06 18:27:00|6091.59|6091.09|6091.59|6091.09|6091.59|6091.09|6091.59|6091.09|252
1733509630000|2024-12-06 18:27:10|6091.46|6090.96|6091.34|6090.84|6091.46|6090.96|6091.34|6090.84|95
1733509640000|2024-12-06 18:27:20|6091.46|6090.96|6091.59|6091.09|6091.59|6091.09|6091.46|6090.96|50
1733509650000|2024-12-06 18:27:30|6091.84|6091.34|6091.84|6091.34|6091.96|6091.46|6091.84|6091.34|313
1733509660000|2024-12-06 18:27:40|6091.96|6091.46|6092.09|6091.59|6092.09|6091.59|6091.84|6091.34|127
1733509670000|2024-12-06 18:27:50|6091.84|6091.34|6091.84|6091.34|6091.96|6091.46|6091.84|6091.34|39
1733509680000|2024-12-06 18:28:00|6092.09|6091.59|6091.96|6091.46|6092.09|6091.59|6091.84|6091.34|195
1733509690000|2024-12-06 18:28:10|6091.84|6091.34|6091.84|6091.34|6092.09|6091.59|6091.59|6091.09|133
1733509700000|2024-12-06 18:28:20|6092.09|6091.59|6091.84|6091.34|6092.09|6091.59|6091.84|6091.34|112
1733509710000|2024-12-06 18:28:30|6091.59|6091.09|6091.59|6091.09|6091.59|6091.09|6091.34|6090.84|163
1733509720000|2024-12-06 18:28:40|6091.34|6090.84|6091.34|6090.84|6091.34|6090.84|6091.34|6090.84|188
1733509730000|2024-12-06 18:28:50|||||||||67
1733509740000|2024-12-06 18:29:00|6091.09|6090.59|6090.59|6090.09|6091.09|6090.59|6090.59|6090.09|304
1733509750000|2024-12-06 18:29:10|6090.71|6090.21|6090.84|6090.34|6090.84|6090.34|6090.59|6090.09|234
1733509760000|2024-12-06 18:29:20|||||||||13
1733509770000|2024-12-06 18:29:30|6090.59|6090.09|6090.59|6090.09|6090.84|6090.34|6090.59|6090.09|341
1733509780000|2024-12-06 18:29:40|6090.34|6089.84|6090.34|6089.84|6090.34|6089.84|6090.34|6089.84|273
1733509790000|2024-12-06 18:29:50|6090.59|6090.09|6090.46|6089.96|6090.59|6090.09|6090.34|6089.84|192
1733509800000|2024-12-06 18:30:00|6090.34|6089.84|6089.34|6088.84|6090.34|6089.84|6089.09|6088.59|1020
1733509810000|2024-12-06 18:30:10|6089.59|6089.09|6089.34|6088.84|6089.59|6089.09|6089.34|6088.84|132
1733509820000|2024-12-06 18:30:20|6089.59|6089.09|6089.59|6089.09|6089.59|6089.09|6089.34|6088.84|332
1733509830000|2024-12-06 18:30:30|6089.34|6088.84|6089.34|6088.84|6089.34|6088.84|6089.09|6088.59|332
1733509840000|2024-12-06 18:30:40|6089.59|6089.09|6089.34|6088.84|6089.59|6089.09|6089.34|6088.84|207
1733509850000|2024-12-06 18:30:50|6089.59|6089.09|6089.59|6089.09|6089.59|6089.09|6089.59|6089.09|25
1733509860000|2024-12-06 18:31:00|6089.34|6088.84|6088.34|6087.84|6089.34|6088.84|6088.34|6087.84|1083
1733509870000|2024-12-06 18:31:10|6088.59|6088.09|6088.84|6088.34|6088.84|6088.34|6088.59|6088.09|335
1733509880000|2024-12-06 18:31:20|6089.09|6088.59|6089.09|6088.59|6089.34|6088.84|6088.84|6088.34|640
1733509890000|2024-12-06 18:31:30|6088.84|6088.34|6088.59|6088.09|6089.09|6088.59|6088.59|6088.09|377
1733509900000|2024-12-06 18:31:40|6088.34|6087.84|6088.59|6088.09|6088.59|6088.09|6088.34|6087.84|255
1733509910000|2024-12-06 18:31:50|6088.84|6088.34|6088.34|6087.84|6088.84|6088.34|6088.34|6087.84|547
1733509920000|2024-12-06 18:32:00|||||||||170
1733509930000|2024-12-06 18:32:10|6088.59|6088.09|6088.84|6088.34|6088.84|6088.34|6088.59|6088.09|333
1733509940000|2024-12-06 18:32:20|6088.59|6088.09|6088.84|6088.34|6088.84|6088.34|6088.59|6088.09|234
1733509950000|2024-12-06 18:32:30|6088.59|6088.09|6088.84|6088.34|6088.84|6088.34|6088.59|6088.09|124
1733509960000|2024-12-06 18:32:40|6088.59|6088.09|6088.09|6087.59|6088.59|6088.09|6088.09|6087.59|392
1733509970000|2024-12-06 18:32:50|6087.59|6087.09|6088.34|6087.84|6088.34|6087.84|6087.59|6087.09|583
1733509980000|2024-12-06 18:33:00|6088.09|6087.59|6087.34|6086.84|6088.21|6087.71|6087.34|6086.84|549
1733509990000|2024-12-06 18:33:10|6087.59|6087.09|6087.84|6087.34|6087.84|6087.34|6087.59|6087.09|232
1733510000000|2024-12-06 18:33:20|6087.59|6087.09|6087.34|6086.84|6087.59|6087.09|6087.34|6086.84|361
1733510010000|2024-12-06 18:33:30|6087.21|6086.71|6087.34|6086.84|6087.34|6086.84|6087.09|6086.59|527
1733510020000|2024-12-06 18:33:40|6087.21|6086.71|6087.09|6086.59|6087.34|6086.84|6086.84|6086.34|567
1733510030000|2024-12-06 18:33:50|6086.84|6086.34|6086.84|6086.34|6086.84|6086.34|6086.84|6086.34|99
1733510040000|2024-12-06 18:34:00|6086.59|6086.09|6087.09|6086.59|6087.09|6086.59|6086.59|6086.09|361
1733510050000|2024-12-06 18:34:10|||||||||178
1733510060000|2024-12-06 18:34:20|6087.21|6086.71|6087.09|6086.59|6087.59|6087.09|6087.09|6086.59|292
1733510070000|2024-12-06 18:34:30|6087.34|6086.84|6087.09|6086.59|6087.34|6086.84|6087.09|6086.59|217
1733510080000|2024-12-06 18:34:40|6086.84|6086.34|6086.34|6085.84|6087.09|6086.59|6086.09|6085.59|938
1733510090000|2024-12-06 18:34:50|6086.09|6085.59|6086.59|6086.09|6086.59|6086.09|6086.09|6085.59|483
1733510100000|2024-12-06 18:35:00|6086.84|6086.34|6086.84|6086.34|6086.84|6086.34|6086.59|6086.09|432
1733510110000|2024-12-06 18:35:10|6087.09|6086.59|6086.59|6086.09|6087.09|6086.59|6086.59|6086.09|881
1733510120000|2024-12-06 18:35:20|6086.84|6086.34|6086.84|6086.34|6086.84|6086.34|6086.59|6086.09|307
1733510130000|2024-12-06 18:35:30|6086.59|6086.09|6086.59|6086.09|6086.84|6086.34|6086.59|6086.09|192
1733510140000|2024-12-06 18:35:40|6086.34|6085.84|6086.34|6085.84|6086.34|6085.84|6086.09|6085.59|460
1733510150000|2024-12-06 18:35:50|6086.59|6086.09|6086.59|6086.09|6086.84|6086.34|6086.34|6085.84|253
1733510160000|2024-12-06 18:36:00|6086.71|6086.21|6087.09|6086.59|6087.09|6086.59|6086.59|6086.09|330
1733510170000|2024-12-06 18:36:10|6087.34|6086.84|6087.59|6087.09|6087.84|6087.34|6087.34|6086.84|913
1733510180000|2024-12-06 18:36:20|6087.84|6087.34|6087.59|6087.09|6087.84|6087.34|6087.09|6086.59|332
1733510190000|2024-12-06 18:36:30|6087.84|6087.34|6087.84|6087.34|6087.84|6087.34|6087.59|6087.09|110
1733510200000|2024-12-06 18:36:40|6088.09|6087.59|6088.09|6087.59|6088.34|6087.84|6088.09|6087.59|472
1733510210000|2024-12-06 18:36:50|6088.34|6087.84|6088.09|6087.59|6088.59|6088.09|6088.09|6087.59|359
1733510220000|2024-12-06 18:37:00|6088.34|6087.84|6087.84|6087.34|6088.34|6087.84|6087.84|6087.34|475
1733510230000|2024-12-06 18:37:10|6087.96|6087.46|6088.09|6087.59|6088.09|6087.59|6087.96|6087.46|58
1733510240000|2024-12-06 18:37:20|6087.96|6087.46|6088.09|6087.59|6088.09|6087.59|6087.84|6087.34|287
1733510250000|2024-12-06 18:37:30|6087.84|6087.34|6087.96|6087.46|6088.09|6087.59|6087.84|6087.34|85
1733510260000|2024-12-06 18:37:40|6088.09|6087.59|6088.09|6087.59|6088.09|6087.59|6088.09|6087.59|118
1733510270000|2024-12-06 18:37:50|6088.34|6087.84|6088.09|6087.59|6088.34|6087.84|6088.09|6087.59|425
1733510280000|2024-12-06 18:38:00|6088.34|6087.84|6088.34|6087.84|6088.34|6087.84|6088.09|6087.59|402
1733510290000|2024-12-06 18:38:10|6088.09|6087.59|6088.09|6087.59|6088.09|6087.59|6087.84|6087.34|255
1733510300000|2024-12-06 18:38:20|6087.84|6087.34|6087.84|6087.34|6087.84|6087.34|6087.84|6087.34|210
1733510310000|2024-12-06 18:38:30|6087.96|6087.46|6088.34|6087.84|6088.34|6087.84|6087.96|6087.46|137
1733510320000|2024-12-06 18:38:40|6088.21|6087.71|6088.09|6087.59|6088.34|6087.84|6087.84|6087.34|182
1733510330000|2024-12-06 18:38:50|6088.21|6087.71|6088.34|6087.84|6088.34|6087.84|6087.84|6087.34|564
1733510340000|2024-12-06 18:39:00|6088.59|6088.09|6088.84|6088.34|6088.84|6088.34|6088.46|6087.96|391
1733510350000|2024-12-06 18:39:10|6088.96|6088.46|6089.09|6088.59|6089.09|6088.59|6088.84|6088.34|635
1733510360000|2024-12-06 18:39:20|6088.84|6088.34|6089.09|6088.59|6089.09|6088.59|6088.84|6088.34|257
1733510370000|2024-12-06 18:39:30|6088.84|6088.34|6088.09|6087.59|6088.84|6088.34|6087.84|6087.34|378
1733510380000|2024-12-06 18:39:40|6087.84|6087.34|6087.84|6087.34|6087.96|6087.46|6087.59|6087.09|322
1733510390000|2024-12-06 18:39:50|||||||||93
1733510400000|2024-12-06 18:40:00|6087.71|6087.21|6087.09|6086.59|6087.71|6087.21|6087.09|6086.59|432
1733510410000|2024-12-06 18:40:10|6087.34|6086.84|6087.84|6087.34|6087.84|6087.34|6087.34|6086.84|237
1733510420000|2024-12-06 18:40:20|6088.09|6087.59|6088.09|6087.59|6088.34|6087.84|6087.84|6087.34|201
1733510430000|2024-12-06 18:40:30|6088.34|6087.84|6088.34|6087.84|6088.34|6087.84|6088.34|6087.84|220
1733510440000|2024-12-06 18:40:40|6088.09|6087.59|6088.09|6087.59|6088.34|6087.84|6088.09|6087.59|208
1733510450000|2024-12-06 18:40:50|6088.34|6087.84|6088.34|6087.84|6088.34|6087.84|6088.09|6087.59|208
1733510460000|2024-12-06 18:41:00|6088.09|6087.59|6088.34|6087.84|6088.34|6087.84|6087.84|6087.34|206
1733510470000|2024-12-06 18:41:10|6088.21|6087.71|6088.09|6087.59|6088.34|6087.84|6087.84|6087.34|314
1733510480000|2024-12-06 18:41:20|6087.84|6087.34|6087.59|6087.09|6087.84|6087.34|6087.59|6087.09|173
1733510490000|2024-12-06 18:41:30|||||||||38
1733510500000|2024-12-06 18:41:40|6087.71|6087.21|6088.34|6087.84|6088.34|6087.84|6087.71|6087.21|150
1733510510000|2024-12-06 18:41:50|6088.09|6087.59|6088.59|6088.09|6088.59|6088.09|6088.09|6087.59|266
1733510520000|2024-12-06 18:42:00|6088.34|6087.84|6088.09|6087.59|6088.34|6087.84|6088.09|6087.59|227
1733510530000|2024-12-06 18:42:10|6088.21|6087.71|6088.34|6087.84|6088.59|6088.09|6088.21|6087.71|203
1733510540000|2024-12-06 18:42:20|6088.09|6087.59|6088.09|6087.59|6088.34|6087.84|6088.09|6087.59|177
1733510550000|2024-12-06 18:42:30|6087.96|6087.46|6086.84|6086.34|6087.96|6087.46|6086.59|6086.09|1963
1733510560000|2024-12-06 18:42:40|6087.09|6086.59|6086.59|6086.09|6087.09|6086.59|6086.59|6086.09|120
1733510570000|2024-12-06 18:42:50|6086.71|6086.21|6086.96|6086.46|6087.09|6086.59|6086.59|6086.09|357
1733510580000|2024-12-06 18:43:00|6087.09|6086.59|6086.84|6086.34|6087.09|6086.59|6086.59|6086.09|386
1733510590000|2024-12-06 18:43:10|6086.59|6086.09|6086.84|6086.34|6086.84|6086.34|6086.59|6086.09|161
1733510600000|2024-12-06 18:43:20|6087.09|6086.59|6086.84|6086.34|6087.09|6086.59|6086.84|6086.34|196
1733510610000|2024-12-06 18:43:30|6086.96|6086.46|6086.84|6086.34|6087.09|6086.59|6086.84|6086.34|149
1733510620000|2024-12-06 18:43:40|6086.59|6086.09|6086.34|6085.84|6086.59|6086.09|6086.34|6085.84|172
1733510630000|2024-12-06 18:43:50|||||||||45
1733510640000|2024-12-06 18:44:00|6086.09|6085.59|6086.09|6085.59|6086.34|6085.84|6086.09|6085.59|523
1733510650000|2024-12-06 18:44:10|6085.84|6085.34|6085.84|6085.34|6086.09|6085.59|6085.84|6085.34|194
1733510660000|2024-12-06 18:44:20|6085.59|6085.09|6085.84|6085.34|6085.84|6085.34|6085.59|6085.09|348
1733510670000|2024-12-06 18:44:30|6086.09|6085.59|6086.09|6085.59|6086.09|6085.59|6085.84|6085.34|259
1733510680000|2024-12-06 18:44:40|6086.34|6085.84|6086.59|6086.09|6086.59|6086.09|6086.34|6085.84|294
1733510690000|2024-12-06 18:44:50|6086.46|6085.96|6086.59|6086.09|6086.59|6086.09|6086.34|6085.84|53
1733510700000|2024-12-06 18:45:00|6086.34|6085.84|6086.34|6085.84|6086.59|6086.09|6086.34|6085.84|171
1733510710000|2024-12-06 18:45:10|6086.21|6085.71|6086.84|6086.34|6086.84|6086.34|6086.09|6085.59|267
1733510720000|2024-12-06 18:45:20|6087.09|6086.59|6087.34|6086.84|6087.34|6086.84|6087.09|6086.59|383
1733510730000|2024-12-06 18:45:30|||||||||12
1733510740000|2024-12-06 18:45:40|6087.09|6086.59|6087.59|6087.09|6087.59|6087.09|6087.09|6086.59|415
1733510750000|2024-12-06 18:45:50|6087.84|6087.34|6087.34|6086.84|6087.84|6087.34|6087.34|6086.84|256
1733510760000|2024-12-06 18:46:00|6087.59|6087.09|6087.59|6087.09|6087.59|6087.09|6087.34|6086.84|275
1733510770000|2024-12-06 18:46:10|6087.34|6086.84|6087.59|6087.09|6087.59|6087.09|6087.34|6086.84|289
1733510780000|2024-12-06 18:46:20|6087.71|6087.21|6088.09|6087.59|6088.09|6087.59|6087.71|6087.21|82
1733510790000|2024-12-06 18:46:30|||||||||180
1733510800000|2024-12-06 18:46:40|6087.96|6087.46|6087.96|6087.46|6088.09|6087.59|6087.84|6087.34|103
1733510810000|2024-12-06 18:46:50|6087.84|6087.34|6087.59|6087.09|6087.84|6087.34|6087.46|6086.96|264
1733510820000|2024-12-06 18:47:00|6087.71|6087.21|6088.09|6087.59|6088.09|6087.59|6087.71|6087.21|78
1733510830000|2024-12-06 18:47:10|6088.21|6087.71|6088.09|6087.59|6088.21|6087.71|6088.09|6087.59|53
1733510840000|2024-12-06 18:47:20|6087.96|6087.46|6088.09|6087.59|6088.09|6087.59|6087.84|6087.34|84
1733510850000|2024-12-06 18:47:30|6088.21|6087.71|6088.59|6088.09|6088.59|6088.09|6088.21|6087.71|288
1733510860000|2024-12-06 18:47:40|6088.34|6087.84|6088.34|6087.84|6088.34|6087.84|6088.34|6087.84|120
1733510870000|2024-12-06 18:47:50|6088.59|6088.09|6088.59|6088.09|6088.59|6088.09|6088.59|6088.09|100
1733510880000|2024-12-06 18:48:00|6088.34|6087.84|6088.34|6087.84|6088.59|6088.09|6088.34|6087.84|179
1733510890000|2024-12-06 18:48:10|6088.59|6088.09|6087.84|6087.34|6088.59|6088.09|6087.84|6087.34|382
1733510900000|2024-12-06 18:48:20|6087.59|6087.09|6087.34|6086.84|6087.59|6087.09|6087.34|6086.84|155
1733510910000|2024-12-06 18:48:30|6087.46|6086.96|6087.59|6087.09|6087.59|6087.09|6087.34|6086.84|157
1733510920000|2024-12-06 18:48:40|6087.46|6086.96|6087.59|6087.09|6087.59|6087.09|6087.46|6086.96|149
1733510930000|2024-12-06 18:48:50|6087.71|6087.21|6088.09|6087.59|6088.09|6087.59|6087.71|6087.21|176
1733510940000|2024-12-06 18:49:00|6087.84|6087.34|6087.84|6087.34|6088.09|6087.59|6087.84|6087.34|278
1733510950000|2024-12-06 18:49:10|6088.09|6087.59|6088.09|6087.59|6088.09|6087.59|6088.09|6087.59|112
1733510960000|2024-12-06 18:49:20|6088.34|6087.84|6088.59|6088.09|6088.59|6088.09|6088.34|6087.84|147
1733510970000|2024-12-06 18:49:30|6088.71|6088.21|6088.59|6088.09|6088.71|6088.21|6088.59|6088.09|153
1733510980000|2024-12-06 18:49:40|6088.84|6088.34|6088.59|6088.09|6088.84|6088.34|6088.59|6088.09|181
1733510990000|2024-12-06 18:49:50|6088.34|6087.84|6088.59|6088.09|6088.59|6088.09|6088.34|6087.84|99
1733511000000|2024-12-06 18:50:00|6088.84|6088.34|6089.34|6088.84|6089.34|6088.84|6088.84|6088.34|670
1733511010000|2024-12-06 18:50:10|6089.59|6089.09|6089.34|6088.84|6089.59|6089.09|6089.34|6088.84|477
1733511020000|2024-12-06 18:50:20|6089.09|6088.59|6088.34|6087.84|6089.09|6088.59|6088.34|6087.84|450
1733511030000|2024-12-06 18:50:30|6088.59|6088.09|6088.59|6088.09|6088.59|6088.09|6088.59|6088.09|126
1733511040000|2024-12-06 18:50:40|6088.34|6087.84|6087.59|6087.09|6088.34|6087.84|6087.59|6087.09|322
1733511050000|2024-12-06 18:50:50|6087.84|6087.34|6087.84|6087.34|6087.84|6087.34|6087.84|6087.34|55
1733511060000|2024-12-06 18:51:00|6087.96|6087.46|6088.34|6087.84|6088.34|6087.84|6087.84|6087.34|486
1733511070000|2024-12-06 18:51:10|6088.09|6087.59|6087.84|6087.34|6088.09|6087.59|6087.84|6087.34|143
1733511080000|2024-12-06 18:51:20|6088.09|6087.59|6088.09|6087.59|6088.09|6087.59|6087.84|6087.34|152
1733511090000|2024-12-06 18:51:30|6088.34|6087.84|6088.34|6087.84|6088.46|6087.96|6088.34|6087.84|89
1733511100000|2024-12-06 18:51:40|6088.59|6088.09|6088.59|6088.09|6088.59|6088.09|6088.34|6087.84|265
1733511110000|2024-12-06 18:51:50|6088.46|6087.96|6088.84|6088.34|6088.84|6088.34|6088.34|6087.84|165
1733511120000|2024-12-06 18:52:00|6088.96|6088.46|6088.84|6088.34|6089.09|6088.59|6088.84|6088.34|174
1733511130000|2024-12-06 18:52:10|6088.71|6088.21|6088.59|6088.09|6088.84|6088.34|6088.59|6088.09|78
1733511140000|2024-12-06 18:52:20|6088.84|6088.34|6088.59|6088.09|6088.84|6088.34|6088.59|6088.09|128
1733511150000|2024-12-06 18:52:30|6088.71|6088.21|6088.84|6088.34|6088.84|6088.34|6088.59|6088.09|65
1733511160000|2024-12-06 18:52:40|6088.96|6088.46|6089.09|6088.59|6089.09|6088.59|6088.96|6088.46|90
1733511170000|2024-12-06 18:52:50|6089.34|6088.84|6089.34|6088.84|6089.34|6088.84|6089.34|6088.84|210
1733511180000|2024-12-06 18:53:00|6089.09|6088.59|6089.09|6088.59|6089.09|6088.59|6088.84|6088.34|118
1733511190000|2024-12-06 18:53:10|||||||||109
1733511200000|2024-12-06 18:53:20|6089.34|6088.84|6089.09|6088.59|6089.34|6088.84|6089.09|6088.59|195
1733511210000|2024-12-06 18:53:30|6089.21|6088.71|6089.34|6088.84|6089.34|6088.84|6089.09|6088.59|59
1733511220000|2024-12-06 18:53:40|6089.59|6089.09|6089.34|6088.84|6089.59|6089.09|6089.34|6088.84|152
1733511230000|2024-12-06 18:53:50|6089.59|6089.09|6089.59|6089.09|6089.59|6089.09|6089.34|6088.84|204
1733511240000|2024-12-06 18:54:00|6089.34|6088.84|6089.34|6088.84|6089.59|6089.09|6089.34|6088.84|152
1733511250000|2024-12-06 18:54:10|6089.59|6089.09|6089.59|6089.09|6089.59|6089.09|6089.59|6089.09|49
1733511260000|2024-12-06 18:54:20|6089.46|6088.96|6089.59|6089.09|6089.59|6089.09|6089.34|6088.84|273
1733511270000|2024-12-06 18:54:30|6089.71|6089.21|6089.84|6089.34|6089.84|6089.34|6089.71|6089.21|248
1733511280000|2024-12-06 18:54:40|6089.71|6089.21|6089.84|6089.34|6089.84|6089.34|6089.59|6089.09|159
1733511290000|2024-12-06 18:54:50|6089.59|6089.09|6089.59|6089.09|6089.71|6089.21|6089.34|6088.84|391
1733511300000|2024-12-06 18:55:00|6089.71|6089.21|6089.59|6089.09|6089.84|6089.34|6089.59|6089.09|210
1733511310000|2024-12-06 18:55:10|6089.84|6089.34|6089.84|6089.34|6090.09|6089.59|6089.71|6089.21|207
1733511320000|2024-12-06 18:55:20|6089.96|6089.46|6089.84|6089.34|6089.96|6089.46|6089.84|6089.34|65
1733511330000|2024-12-06 18:55:30|6089.59|6089.09|6089.59|6089.09|6089.59|6089.09|6089.34|6088.84|433
1733511340000|2024-12-06 18:55:40|6089.46|6088.96|6089.59|6089.09|6089.84|6089.34|6089.34|6088.84|228
1733511350000|2024-12-06 18:55:50|||||||||146
1733511360000|2024-12-06 18:56:00|6089.34|6088.84|6089.84|6089.34|6090.09|6089.59|6089.34|6088.84|161
1733511370000|2024-12-06 18:56:10|6089.59|6089.09|6089.59|6089.09|6089.59|6089.09|6089.59|6089.09|102
1733511380000|2024-12-06 18:56:20|6089.84|6089.34|6089.84|6089.34|6090.09|6089.59|6089.59|6089.09|215
1733511390000|2024-12-06 18:56:30|6089.59|6089.09|6089.46|6088.96|6089.59|6089.09|6089.34|6088.84|113
1733511400000|2024-12-06 18:56:40|6089.59|6089.09|6089.59|6089.09|6089.59|6089.09|6089.59|6089.09|50
1733511410000|2024-12-06 18:56:50|6089.34|6088.84|6089.59|6089.09|6089.59|6089.09|6089.09|6088.59|303
1733511420000|2024-12-06 18:57:00|6089.34|6088.84|6089.59|6089.09|6089.59|6089.09|6089.34|6088.84|156
1733511430000|2024-12-06 18:57:10|||||||||4
1733511440000|2024-12-06 18:57:20|||||||||41
1733511450000|2024-12-06 18:57:30|6089.84|6089.34|6089.84|6089.34|6089.84|6089.34|6089.84|6089.34|126
1733511460000|2024-12-06 18:57:40|6089.96|6089.46|6090.09|6089.59|6090.09|6089.59|6089.96|6089.46|145
1733511470000|2024-12-06 18:57:50|6089.84|6089.34|6089.84|6089.34|6089.84|6089.34|6089.71|6089.21|142
1733511480000|2024-12-06 18:58:00|6090.09|6089.59|6089.84|6089.34|6090.09|6089.59|6089.59|6089.09|129
1733511490000|2024-12-06 18:58:10|6089.71|6089.21|6089.59|6089.09|6089.71|6089.21|6089.59|6089.09|67
1733511500000|2024-12-06 18:58:20|6089.46|6088.96|6089.59|6089.09|6089.59|6089.09|6089.46|6088.96|83
1733511510000|2024-12-06 18:58:30|6089.84|6089.34|6089.84|6089.34|6089.84|6089.34|6089.59|6089.09|123
1733511520000|2024-12-06 18:58:40|6089.59|6089.09|6089.84|6089.34|6089.84|6089.34|6089.59|6089.09|208
1733511530000|2024-12-06 18:58:50|6089.96|6089.46|6089.59|6089.09|6089.96|6089.46|6089.59|6089.09|47
1733511540000|2024-12-06 18:59:00|6089.71|6089.21|6089.84|6089.34|6089.84|6089.34|6089.71|6089.21|107
1733511550000|2024-12-06 18:59:10|6089.96|6089.46|6090.09|6089.59|6090.09|6089.59|6089.96|6089.46|102
1733511560000|2024-12-06 18:59:20|6090.34|6089.84|6090.09|6089.59|6090.34|6089.84|6090.09|6089.59|215
1733511570000|2024-12-06 18:59:30|||||||||32
1733511580000|2024-12-06 18:59:40|6090.21|6089.71|6090.09|6089.59|6090.21|6089.71|6090.09|6089.59|85
1733511590000|2024-12-06 18:59:50|6090.21|6089.71|6090.09|6089.59|6090.21|6089.71|6090.09|6089.59|53
1733511600000|2024-12-06 19:00:00|6089.84|6089.34|6090.09|6089.59|6090.21|6089.71|6089.84|6089.34|401
1733511610000|2024-12-06 19:00:10|6090.21|6089.71|6090.09|6089.59|6090.34|6089.84|6090.09|6089.59|289
1733511620000|2024-12-06 19:00:20|6090.34|6089.84|6090.09|6089.59|6090.34|6089.84|6090.09|6089.59|87
1733511630000|2024-12-06 19:00:30|6090.34|6089.84|6090.09|6089.59|6090.34|6089.84|6090.09|6089.59|180
1733511640000|2024-12-06 19:00:40|6089.84|6089.34|6089.84|6089.34|6089.84|6089.34|6089.84|6089.34|146
1733511650000|2024-12-06 19:00:50|||||||||142
1733511660000|2024-12-06 19:01:00|||||||||10
1733511670000|2024-12-06 19:01:10|6089.96|6089.46|6090.09|6089.59|6090.09|6089.59|6089.96|6089.46|128
1733511680000|2024-12-06 19:01:20|||||||||121
1733511690000|2024-12-06 19:01:30|6089.84|6089.34|6089.09|6088.59|6089.84|6089.34|6089.09|6088.59|360
1733511700000|2024-12-06 19:01:40|6089.34|6088.84|6089.09|6088.59|6089.34|6088.84|6089.09|6088.59|213
1733511710000|2024-12-06 19:01:50|6088.96|6088.46|6088.59|6088.09|6089.09|6088.59|6088.59|6088.09|458
1733511720000|2024-12-06 19:02:00|6088.84|6088.34|6088.34|6087.84|6088.84|6088.34|6088.34|6087.84|379
1733511730000|2024-12-06 19:02:10|6088.09|6087.59|6088.59|6088.09|6088.59|6088.09|6088.09|6087.59|518
1733511740000|2024-12-06 19:02:20|6088.34|6087.84|6087.84|6087.34|6088.34|6087.84|6087.59|6087.09|383
1733511750000|2024-12-06 19:02:30|6087.96|6087.46|6087.84|6087.34|6088.09|6087.59|6087.84|6087.34|134
1733511760000|2024-12-06 19:02:40|6088.09|6087.59|6087.59|6087.09|6088.09|6087.59|6087.59|6087.09|333
1733511770000|2024-12-06 19:02:50|6087.84|6087.34|6087.59|6087.09|6087.84|6087.34|6087.34|6086.84|197
1733511780000|2024-12-06 19:03:00|6087.84|6087.34|6087.84|6087.34|6087.84|6087.34|6087.84|6087.34|108
1733511790000|2024-12-06 19:03:10|6087.59|6087.09|6087.59|6087.09|6087.84|6087.34|6087.59|6087.09|125
1733511800000|2024-12-06 19:03:20|6087.84|6087.34|6087.09|6086.59|6087.84|6087.34|6087.09|6086.59|424
1733511810000|2024-12-06 19:03:30|6087.21|6086.71|6087.09|6086.59|6087.34|6086.84|6087.09|6086.59|338
1733511820000|2024-12-06 19:03:40|6087.21|6086.71|6087.09|6086.59|6087.34|6086.84|6086.84|6086.34|153
1733511830000|2024-12-06 19:03:50|6087.34|6086.84|6087.09|6086.59|6087.34|6086.84|6087.09|6086.59|193
1733511840000|2024-12-06 19:04:00|6086.96|6086.46|6087.34|6086.84|6087.34|6086.84|6086.96|6086.46|304
1733511850000|2024-12-06 19:04:10|6087.59|6087.09|6087.34|6086.84|6087.59|6087.09|6087.34|6086.84|127
1733511860000|2024-12-06 19:04:20|6087.09|6086.59|6087.34|6086.84|6087.34|6086.84|6087.09|6086.59|369
1733511870000|2024-12-06 19:04:30|6087.59|6087.09|6087.59|6087.09|6087.59|6087.09|6087.59|6087.09|193
1733511880000|2024-12-06 19:04:40|6087.34|6086.84|6087.09|6086.59|6087.34|6086.84|6086.84|6086.34|199
1733511890000|2024-12-06 19:04:50|6087.34|6086.84|6087.09|6086.59|6087.34|6086.84|6087.09|6086.59|157
1733511900000|2024-12-06 19:05:00|6086.96|6086.46|6086.84|6086.34|6087.09|6086.59|6086.84|6086.34|234
1733511910000|2024-12-06 19:05:10|6086.96|6086.46|6086.84|6086.34|6087.09|6086.59|6086.84|6086.34|280
1733511920000|2024-12-06 19:05:20|6086.59|6086.09|6087.09|6086.59|6087.09|6086.59|6086.59|6086.09|196
1733511930000|2024-12-06 19:05:30|6087.34|6086.84|6087.34|6086.84|6087.34|6086.84|6087.34|6086.84|42
1733511940000|2024-12-06 19:05:40|6087.21|6086.71|6087.09|6086.59|6087.21|6086.71|6086.84|6086.34|188
1733511950000|2024-12-06 19:05:50|6086.84|6086.34|6086.84|6086.34|6086.84|6086.34|6086.59|6086.09|217
1733511960000|2024-12-06 19:06:00|6087.09|6086.59|6087.09|6086.59|6087.34|6086.84|6087.09|6086.59|318
1733511970000|2024-12-06 19:06:10|6087.34|6086.84|6087.09|6086.59|6087.34|6086.84|6087.09|6086.59|97
1733511980000|2024-12-06 19:06:20|6086.96|6086.46|6086.84|6086.34|6087.09|6086.59|6086.84|6086.34|161
1733511990000|2024-12-06 19:06:30|6086.59|6086.09|6086.84|6086.34|6086.84|6086.34|6086.59|6086.09|250
1733512000000|2024-12-06 19:06:40|6086.71|6086.21|6086.59|6086.09|6086.71|6086.21|6086.59|6086.09|191
1733512010000|2024-12-06 19:06:50|6086.71|6086.21|6086.59|6086.09|6086.84|6086.34|6086.59|6086.09|146
1733512020000|2024-12-06 19:07:00|6086.71|6086.21|6086.59|6086.09|6086.84|6086.34|6086.59|6086.09|171
1733512030000|2024-12-06 19:07:10|6086.46|6085.96|6085.59|6085.09|6086.46|6085.96|6085.59|6085.09|748
1733512040000|2024-12-06 19:07:20|6085.34|6084.84|6085.59|6085.09|6085.59|6085.09|6085.09|6084.59|756
1733512050000|2024-12-06 19:07:30|6085.84|6085.34|6086.09|6085.59|6086.09|6085.59|6085.84|6085.34|373
1733512060000|2024-12-06 19:07:40|6085.84|6085.34|6085.84|6085.34|6086.09|6085.59|6085.84|6085.34|111
1733512070000|2024-12-06 19:07:50|6085.96|6085.46|6086.09|6085.59|6086.34|6085.84|6085.96|6085.46|296
1733512080000|2024-12-06 19:08:00|6085.84|6085.34|6085.59|6085.09|6085.96|6085.46|6085.59|6085.09|128
1733512090000|2024-12-06 19:08:10|||||||||105
1733512100000|2024-12-06 19:08:20|6085.84|6085.34|6085.84|6085.34|6086.09|6085.59|6085.84|6085.34|205
1733512110000|2024-12-06 19:08:30|||||||||9
1733512120000|2024-12-06 19:08:40|6085.96|6085.46|6086.09|6085.59|6086.09|6085.59|6085.84|6085.34|219
1733512130000|2024-12-06 19:08:50|6086.21|6085.71|6085.84|6085.34|6086.34|6085.84|6085.59|6085.09|333
1733512140000|2024-12-06 19:09:00|6085.59|6085.09|6085.59|6085.09|6085.59|6085.09|6085.34|6084.84|233
1733512150000|2024-12-06 19:09:10|6085.34|6084.84|6084.09|6083.59|6085.34|6084.84|6084.09|6083.59|646
1733512160000|2024-12-06 19:09:20|6083.84|6083.34|6084.59|6084.09|6084.59|6084.09|6083.84|6083.34|784
1733512170000|2024-12-06 19:09:30|6084.34|6083.84|6084.59|6084.09|6084.59|6084.09|6084.34|6083.84|305
1733512180000|2024-12-06 19:09:40|6084.34|6083.84|6084.59|6084.09|6084.59|6084.09|6084.34|6083.84|499
1733512190000|2024-12-06 19:09:50|6084.46|6083.96|6084.59|6084.09|6084.59|6084.09|6084.46|6083.96|151
1733512200000|2024-12-06 19:10:00|6084.34|6083.84|6083.59|6083.09|6084.34|6083.84|6083.09|6082.59|758
1733512210000|2024-12-06 19:10:10|6083.84|6083.34|6083.59|6083.09|6084.09|6083.59|6082.84|6082.34|1384
1733512220000|2024-12-06 19:10:20|6083.71|6083.21|6083.59|6083.09|6083.71|6083.21|6083.34|6082.84|415
1733512230000|2024-12-06 19:10:30|6083.34|6082.84|6083.84|6083.34|6083.84|6083.34|6083.34|6082.84|286
1733512240000|2024-12-06 19:10:40|6084.09|6083.59|6083.59|6083.09|6084.09|6083.59|6083.46|6082.96|323
1733512250000|2024-12-06 19:10:50|6083.34|6082.84|6083.34|6082.84|6083.59|6083.09|6083.34|6082.84|134
1733512260000|2024-12-06 19:11:00|6083.09|6082.59|6080.59|6080.09|6083.09|6082.59|6080.59|6080.09|3099
1733512270000|2024-12-06 19:11:10|6081.34|6080.84|6080.84|6080.34|6081.34|6080.84|6080.34|6079.84|1893
1733512280000|2024-12-06 19:11:20|6081.09|6080.59|6081.59|6081.09|6081.84|6081.34|6080.96|6080.46|1037
1733512290000|2024-12-06 19:11:30|6081.46|6080.96|6082.09|6081.59|6082.09|6081.59|6081.34|6080.84|729
1733512300000|2024-12-06 19:11:40|6082.34|6081.84|6082.34|6081.84|6082.34|6081.84|6082.09|6081.59|480
1733512310000|2024-12-06 19:11:50|6082.46|6081.96|6082.09|6081.59|6082.59|6082.09|6082.09|6081.59|334
1733512320000|2024-12-06 19:12:00|6081.96|6081.46|6081.84|6081.34|6082.09|6081.59|6081.71|6081.21|448
1733512330000|2024-12-06 19:12:10|6081.59|6081.09|6081.84|6081.34|6082.09|6081.59|6081.59|6081.09|406
1733512340000|2024-12-06 19:12:20|6081.59|6081.09|6081.84|6081.34|6081.84|6081.34|6081.59|6081.09|210
1733512350000|2024-12-06 19:12:30|6082.09|6081.59|6082.84|6082.34|6083.09|6082.59|6082.09|6081.59|571
1733512360000|2024-12-06 19:12:40|6082.96|6082.46|6082.59|6082.09|6082.96|6082.46|6082.59|6082.09|423
1733512370000|2024-12-06 19:12:50|6082.71|6082.21|6083.34|6082.84|6083.34|6082.84|6082.59|6082.09|425
1733512380000|2024-12-06 19:13:00|6083.09|6082.59|6082.84|6082.34|6083.34|6082.84|6082.84|6082.34|390
1733512390000|2024-12-06 19:13:10|6082.59|6082.09|6082.34|6081.84|6082.59|6082.09|6082.34|6081.84|228
1733512400000|2024-12-06 19:13:20|6082.09|6081.59|6081.84|6081.34|6082.09|6081.59|6081.59|6081.09|240
1733512410000|2024-12-06 19:13:30|6081.96|6081.46|6081.59|6081.09|6082.09|6081.59|6081.59|6081.09|260
1733512420000|2024-12-06 19:13:40|6081.84|6081.34|6082.34|6081.84|6082.34|6081.84|6081.59|6081.09|334
1733512430000|2024-12-06 19:13:50|6082.09|6081.59|6082.34|6081.84|6082.34|6081.84|6082.09|6081.59|184
1733512440000|2024-12-06 19:14:00|6082.59|6082.09|6083.09|6082.59|6083.09|6082.59|6082.59|6082.09|245
1733512450000|2024-12-06 19:14:10|6082.84|6082.34|6082.84|6082.34|6083.09|6082.59|6082.84|6082.34|473
1733512460000|2024-12-06 19:14:20|6083.09|6082.59|6083.09|6082.59|6083.09|6082.59|6082.96|6082.46|268
1733512470000|2024-12-06 19:14:30|6083.21|6082.71|6083.09|6082.59|6083.34|6082.84|6083.09|6082.59|372
1733512480000|2024-12-06 19:14:40|6083.34|6082.84|6083.09|6082.59|6083.34|6082.84|6083.09|6082.59|184
1733512490000|2024-12-06 19:14:50|6083.34|6082.84|6082.84|6082.34|6083.34|6082.84|6082.84|6082.34|488
1733512500000|2024-12-06 19:15:00|6082.34|6081.84|6081.84|6081.34|6082.34|6081.84|6081.84|6081.34|804
1733512510000|2024-12-06 19:15:10|6082.09|6081.59|6081.84|6081.34|6082.09|6081.59|6081.59|6081.09|581
1733512520000|2024-12-06 19:15:20|6081.59|6081.09|6080.59|6080.09|6081.59|6081.09|6080.59|6080.09|684
1733512530000|2024-12-06 19:15:30|6080.84|6080.34|6080.34|6079.84|6080.84|6080.34|6080.34|6079.84|347
1733512540000|2024-12-06 19:15:40|6080.59|6080.09|6081.09|6080.59|6081.34|6080.84|6080.59|6080.09|440
1733512550000|2024-12-06 19:15:50|6081.21|6080.71|6081.09|6080.59|6081.34|6080.84|6081.09|6080.59|215
1733512560000|2024-12-06 19:16:00|6080.84|6080.34|6080.09|6079.59|6080.84|6080.34|6080.09|6079.59|571
1733512570000|2024-12-06 19:16:10|6080.21|6079.71|6080.34|6079.84|6080.34|6079.84|6080.21|6079.71|154
1733512580000|2024-12-06 19:16:20|6080.09|6079.59|6080.84|6080.34|6080.84|6080.34|6080.09|6079.59|335
1733512590000|2024-12-06 19:16:30|6080.59|6080.09|6080.84|6080.34|6081.09|6080.59|6080.59|6080.09|434
1733512600000|2024-12-06 19:16:40|6080.59|6080.09|6080.84|6080.34|6081.34|6080.84|6080.59|6080.09|460
1733512610000|2024-12-06 19:16:50|6080.96|6080.46|6080.71|6080.21|6081.09|6080.59|6080.59|6080.09|211
1733512620000|2024-12-06 19:17:00|6080.84|6080.34|6081.34|6080.84|6081.34|6080.84|6080.59|6080.09|418
1733512630000|2024-12-06 19:17:10|6081.59|6081.09|6081.84|6081.34|6082.09|6081.59|6081.59|6081.09|328
1733512640000|2024-12-06 19:17:20|6082.09|6081.59|6081.84|6081.34|6082.09|6081.59|6081.84|6081.34|169
1733512650000|2024-12-06 19:17:30|6081.59|6081.09|6081.84|6081.34|6081.84|6081.34|6081.59|6081.09|311
1733512660000|2024-12-06 19:17:40|6081.59|6081.09|6081.84|6081.34|6081.84|6081.34|6081.59|6081.09|217
1733512670000|2024-12-06 19:17:50|6082.09|6081.59|6082.34|6081.84|6082.59|6082.09|6082.09|6081.59|437
1733512680000|2024-12-06 19:18:00|6082.59|6082.09|6082.09|6081.59|6082.84|6082.34|6081.84|6081.34|757
1733512690000|2024-12-06 19:18:10|6081.84|6081.34|6081.84|6081.34|6082.09|6081.59|6081.84|6081.34|194
1733512700000|2024-12-06 19:18:20|6081.71|6081.21|6081.84|6081.34|6081.84|6081.34|6081.09|6080.59|333
1733512710000|2024-12-06 19:18:30|6081.96|6081.46|6082.09|6081.59|6082.09|6081.59|6081.84|6081.34|178
1733512720000|2024-12-06 19:18:40|6081.84|6081.34|6081.84|6081.34|6082.09|6081.59|6081.84|6081.34|110
1733512730000|2024-12-06 19:18:50|6081.96|6081.46|6081.84|6081.34|6082.09|6081.59|6081.84|6081.34|99
1733512740000|2024-12-06 19:19:00|6082.09|6081.59|6081.84|6081.34|6082.09|6081.59|6081.84|6081.34|85
1733512750000|2024-12-06 19:19:10|6082.09|6081.59|6082.09|6081.59|6082.09|6081.59|6082.09|6081.59|134
1733512760000|2024-12-06 19:19:20|6081.96|6081.46|6081.84|6081.34|6081.96|6081.46|6081.84|6081.34|212
1733512770000|2024-12-06 19:19:30|6081.59|6081.09|6081.59|6081.09|6081.59|6081.09|6081.59|6081.09|42
1733512780000|2024-12-06 19:19:40|6081.46|6080.96|6081.34|6080.84|6081.46|6080.96|6081.34|6080.84|154
1733512790000|2024-12-06 19:19:50|6081.59|6081.09|6081.34|6080.84|6081.59|6081.09|6081.34|6080.84|199
1733512800000|2024-12-06 19:20:00|6081.59|6081.09|6081.59|6081.09|6081.59|6081.09|6081.34|6080.84|230
1733512810000|2024-12-06 19:20:10|6081.84|6081.34|6082.59|6082.09|6082.59|6082.09|6081.84|6081.34|558
1733512820000|2024-12-06 19:20:20|6082.84|6082.34|6082.84|6082.34|6082.84|6082.34|6082.84|6082.34|245
1733512830000|2024-12-06 19:20:30|6082.59|6082.09|6082.84|6082.34|6082.84|6082.34|6082.59|6082.09|166
1733512840000|2024-12-06 19:20:40|6082.71|6082.21|6082.59|6082.09|6082.71|6082.21|6082.34|6081.84|275
1733512850000|2024-12-06 19:20:50|6082.46|6081.96|6082.34|6081.84|6082.46|6081.96|6082.34|6081.84|46
1733512860000|2024-12-06 19:21:00|6082.09|6081.59|6082.59|6082.09|6082.59|6082.09|6082.09|6081.59|380
1733512870000|2024-12-06 19:21:10|6082.84|6082.34|6082.84|6082.34|6082.84|6082.34|6082.84|6082.34|299
1733512880000|2024-12-06 19:21:20|6082.71|6082.21|6082.59|6082.09|6082.71|6082.21|6082.34|6081.84|188
1733512890000|2024-12-06 19:21:30|6082.46|6081.96|6082.34|6081.84|6082.46|6081.96|6082.09|6081.59|81
1733512900000|2024-12-06 19:21:40|6082.59|6082.09|6082.84|6082.34|6083.09|6082.59|6082.59|6082.09|310
1733512910000|2024-12-06 19:21:50|6082.59|6082.09|6082.59|6082.09|6082.71|6082.21|6082.59|6082.09|351
1733512920000|2024-12-06 19:22:00|6082.84|6082.34|6082.34|6081.84|6082.84|6082.34|6082.34|6081.84|447
1733512930000|2024-12-06 19:22:10|6082.46|6081.96|6082.34|6081.84|6082.59|6082.09|6082.34|6081.84|67
1733512940000|2024-12-06 19:22:20|6082.46|6081.96|6082.84|6082.34|6082.84|6082.34|6082.46|6081.96|164
1733512950000|2024-12-06 19:22:30|6082.59|6082.09|6082.84|6082.34|6082.84|6082.34|6082.59|6082.09|127
1733512960000|2024-12-06 19:22:40|6083.09|6082.59|6083.34|6082.84|6083.34|6082.84|6083.09|6082.59|227
1733512970000|2024-12-06 19:22:50|6083.46|6082.96|6083.09|6082.59|6083.59|6083.09|6083.09|6082.59|330
1733512980000|2024-12-06 19:23:00|6082.84|6082.34|6082.84|6082.34|6083.09|6082.59|6082.84|6082.34|187
1733512990000|2024-12-06 19:23:10|6083.09|6082.59|6082.59|6082.09|6083.09|6082.59|6082.34|6081.84|200
1733513000000|2024-12-06 19:23:20|6082.84|6082.34|6082.59|6082.09|6082.84|6082.34|6082.59|6082.09|150
1733513010000|2024-12-06 19:23:30|6082.46|6081.96|6082.09|6081.59|6082.46|6081.96|6082.09|6081.59|88
1733513020000|2024-12-06 19:23:40|6082.21|6081.71|6082.09|6081.59|6082.21|6081.71|6082.09|6081.59|152
1733513030000|2024-12-06 19:23:50|6081.96|6081.46|6082.09|6081.59|6082.09|6081.59|6081.84|6081.34|177
1733513040000|2024-12-06 19:24:00|6081.84|6081.34|6081.59|6081.09|6082.09|6081.59|6081.59|6081.09|232
1733513050000|2024-12-06 19:24:10|6081.84|6081.34|6081.59|6081.09|6081.84|6081.34|6081.34|6080.84|199
1733513060000|2024-12-06 19:24:20|6081.84|6081.34|6082.09|6081.59|6082.09|6081.59|6081.84|6081.34|173
1733513070000|2024-12-06 19:24:30|6081.84|6081.34|6081.84|6081.34|6081.84|6081.34|6081.59|6081.09|112
1733513080000|2024-12-06 19:24:40|6081.59|6081.09|6081.34|6080.84|6081.84|6081.34|6081.34|6080.84|250
1733513090000|2024-12-06 19:24:50|6081.21|6080.71|6080.84|6080.34|6081.34|6080.84|6080.84|6080.34|366
1733513100000|2024-12-06 19:25:00|6081.09|6080.59|6081.34|6080.84|6081.34|6080.84|6080.84|6080.34|557
1733513110000|2024-12-06 19:25:10|6081.09|6080.59|6081.09|6080.59|6081.09|6080.59|6081.09|6080.59|342
1733513120000|2024-12-06 19:25:20|6080.84|6080.34|6080.84|6080.34|6080.84|6080.34|6080.84|6080.34|403
1733513130000|2024-12-06 19:25:30|6080.59|6080.09|6080.84|6080.34|6080.84|6080.34|6080.46|6079.96|425
1733513140000|2024-12-06 19:25:40|6081.09|6080.59|6081.59|6081.09|6081.71|6081.21|6081.09|6080.59|275
1733513150000|2024-12-06 19:25:50|6081.84|6081.34|6081.59|6081.09|6081.84|6081.34|6081.34|6080.84|280
1733513160000|2024-12-06 19:26:00|6081.34|6080.84|6081.09|6080.59|6081.59|6081.09|6080.84|6080.34|313
1733513170000|2024-12-06 19:26:10|6081.34|6080.84|6081.59|6081.09|6081.59|6081.09|6081.21|6080.71|182
1733513180000|2024-12-06 19:26:20|6081.46|6080.96|6081.34|6080.84|6081.46|6080.96|6081.09|6080.59|218
1733513190000|2024-12-06 19:26:30|6081.09|6080.59|6081.34|6080.84|6081.34|6080.84|6081.09|6080.59|205
1733513200000|2024-12-06 19:26:40|6081.21|6080.71|6081.09|6080.59|6081.21|6080.71|6081.09|6080.59|58
1733513210000|2024-12-06 19:26:50|6080.84|6080.34|6080.84|6080.34|6081.09|6080.59|6080.71|6080.21|300
1733513220000|2024-12-06 19:27:00|6081.09|6080.59|6080.84|6080.34|6081.09|6080.59|6080.59|6080.09|123
1733513230000|2024-12-06 19:27:10|6081.09|6080.59|6081.34|6080.84|6081.34|6080.84|6081.09|6080.59|211
1733513240000|2024-12-06 19:27:20|||||||||45
1733513250000|2024-12-06 19:27:30|6081.59|6081.09|6081.34|6080.84|6081.59|6081.09|6081.34|6080.84|60
1733513260000|2024-12-06 19:27:40|6081.09|6080.59|6081.34|6080.84|6081.46|6080.96|6081.09|6080.59|302
1733513270000|2024-12-06 19:27:50|6081.59|6081.09|6081.84|6081.34|6081.84|6081.34|6081.59|6081.09|311
1733513280000|2024-12-06 19:28:00|6082.34|6081.84|6081.84|6081.34|6082.34|6081.84|6081.84|6081.34|420
1733513290000|2024-12-06 19:28:10|6081.71|6081.21|6081.84|6081.34|6081.84|6081.34|6081.71|6081.21|191
1733513300000|2024-12-06 19:28:20|6082.09|6081.59|6081.59|6081.09|6082.09|6081.59|6081.59|6081.09|207
1733513310000|2024-12-06 19:28:30|6081.84|6081.34|6081.34|6080.84|6081.84|6081.34|6081.34|6080.84|89
1733513320000|2024-12-06 19:28:40|6081.59|6081.09|6081.84|6081.34|6081.84|6081.34|6081.59|6081.09|300
1733513330000|2024-12-06 19:28:50|6082.09|6081.59|6081.59|6081.09|6082.09|6081.59|6081.59|6081.09|229
1733513340000|2024-12-06 19:29:00|6081.84|6081.34|6081.59|6081.09|6081.84|6081.34|6081.59|6081.09|261
1733513350000|2024-12-06 19:29:10|6081.34|6080.84|6082.09|6081.59|6082.09|6081.59|6081.34|6080.84|207
1733513360000|2024-12-06 19:29:20|6081.96|6081.46|6082.09|6081.59|6082.09|6081.59|6081.84|6081.34|61
1733513370000|2024-12-06 19:29:30|6081.96|6081.46|6081.21|6080.71|6081.96|6081.46|6081.09|6080.59|328
1733513380000|2024-12-06 19:29:40|6081.09|6080.59|6081.34|6080.84|6081.34|6080.84|6081.09|6080.59|92
1733513390000|2024-12-06 19:29:50|6081.59|6081.09|6080.84|6080.34|6081.59|6081.09|6080.84|6080.34|325
1733513400000|2024-12-06 19:30:00|6081.09|6080.59|6080.09|6079.59|6081.09|6080.59|6080.09|6079.59|646
1733513410000|2024-12-06 19:30:10|6080.34|6079.84|6080.09|6079.59|6080.34|6079.84|6079.84|6079.34|650
1733513420000|2024-12-06 19:30:20|6080.34|6079.84|6079.84|6079.34|6080.34|6079.84|6079.84|6079.34|339
1733513430000|2024-12-06 19:30:30|6080.09|6079.59|6080.09|6079.59|6080.59|6080.09|6080.09|6079.59|451
1733513440000|2024-12-06 19:30:40|6080.34|6079.84|6080.09|6079.59|6080.34|6079.84|6079.84|6079.34|244
1733513450000|2024-12-06 19:30:50|||||||||119
1733513460000|2024-12-06 19:31:00|6080.59|6080.09|6080.59|6080.09|6080.59|6080.09|6080.34|6079.84|543
1733513470000|2024-12-06 19:31:10|6080.71|6080.21|6080.84|6080.34|6080.84|6080.34|6080.59|6080.09|311
1733513480000|2024-12-06 19:31:20|6081.09|6080.59|6081.34|6080.84|6081.59|6081.09|6081.09|6080.59|423
1733513490000|2024-12-06 19:31:30|6081.46|6080.96|6081.09|6080.59|6081.59|6081.09|6081.09|6080.59|195
1733513500000|2024-12-06 19:31:40|6081.34|6080.84|6081.59|6081.09|6081.59|6081.09|6081.34|6080.84|222
1733513510000|2024-12-06 19:31:50|6081.34|6080.84|6081.34|6080.84|6081.59|6081.09|6081.34|6080.84|190
1733513520000|2024-12-06 19:32:00|||||||||54
1733513530000|2024-12-06 19:32:10|6081.46|6080.96|6081.34|6080.84|6081.46|6080.96|6081.09|6080.59|323
1733513540000|2024-12-06 19:32:20|6081.21|6080.71|6081.34|6080.84|6081.34|6080.84|6081.21|6080.71|154
1733513550000|2024-12-06 19:32:30|6081.59|6081.09|6082.09|6081.59|6082.09|6081.59|6081.59|6081.09|367
1733513560000|2024-12-06 19:32:40|6082.21|6081.71|6081.96|6081.46|6082.34|6081.84|6081.84|6081.34|460
1733513570000|2024-12-06 19:32:50|6081.84|6081.34|6081.34|6080.84|6081.84|6081.34|6081.34|6080.84|519
1733513580000|2024-12-06 19:33:00|6081.46|6080.96|6081.34|6080.84|6081.46|6080.96|6081.34|6080.84|341
1733513590000|2024-12-06 19:33:10|6081.59|6081.09|6081.59|6081.09|6081.59|6081.09|6081.34|6080.84|102
1733513600000|2024-12-06 19:33:20|6081.34|6080.84|6081.59|6081.09|6081.59|6081.09|6081.09|6080.59|323
1733513610000|2024-12-06 19:33:30|6081.84|6081.34|6081.34|6080.84|6081.84|6081.34|6081.34|6080.84|220
1733513620000|2024-12-06 19:33:40|6081.59|6081.09|6081.59|6081.09|6081.59|6081.09|6081.59|6081.09|122
1733513630000|2024-12-06 19:33:50|6081.84|6081.34|6081.71|6081.21|6081.84|6081.34|6081.59|6081.09|156
1733513640000|2024-12-06 19:34:00|6081.84|6081.34|6081.84|6081.34|6081.84|6081.34|6081.59|6081.09|218
1733513650000|2024-12-06 19:34:10|6082.09|6081.59|6082.59|6082.09|6082.59|6082.09|6082.09|6081.59|397
1733513660000|2024-12-06 19:34:20|6082.34|6081.84|6081.84|6081.34|6082.59|6082.09|6081.84|6081.34|581
1733513670000|2024-12-06 19:34:30|||||||||66
1733513680000|2024-12-06 19:34:40|6082.09|6081.59|6082.09|6081.59|6082.09|6081.59|6082.09|6081.59|47
1733513690000|2024-12-06 19:34:50|6081.84|6081.34|6082.09|6081.59|6082.09|6081.59|6081.84|6081.34|62
1733513700000|2024-12-06 19:35:00|6081.96|6081.46|6082.09|6081.59|6082.09|6081.59|6081.84|6081.34|148
1733513710000|2024-12-06 19:35:10|||||||||126
1733513720000|2024-12-06 19:35:20|6081.84|6081.34|6081.59|6081.09|6081.84|6081.34|6081.59|6081.09|151
1733513730000|2024-12-06 19:35:30|6081.84|6081.34|6082.09|6081.59|6082.09|6081.59|6081.84|6081.34|101
1733513740000|2024-12-06 19:35:40|6081.84|6081.34|6082.09|6081.59|6082.09|6081.59|6081.84|6081.34|132
1733513750000|2024-12-06 19:35:50|6082.34|6081.84|6082.09|6081.59|6082.34|6081.84|6082.09|6081.59|215
1733513760000|2024-12-06 19:36:00|6082.34|6081.84|6082.59|6082.09|6082.59|6082.09|6082.21|6081.71|146
1733513770000|2024-12-06 19:36:10|6082.34|6081.84|6082.09|6081.59|6082.34|6081.84|6082.09|6081.59|215
1733513780000|2024-12-06 19:36:20|6082.21|6081.71|6082.09|6081.59|6082.21|6081.71|6082.09|6081.59|208
1733513790000|2024-12-06 19:36:30|6082.34|6081.84|6082.34|6081.84|6082.34|6081.84|6082.34|6081.84|215
1733513800000|2024-12-06 19:36:40|6082.09|6081.59|6082.09|6081.59|6082.09|6081.59|6082.09|6081.59|88
1733513810000|2024-12-06 19:36:50|6082.21|6081.71|6081.84|6081.34|6082.34|6081.84|6081.84|6081.34|255
1733513820000|2024-12-06 19:37:00|6081.96|6081.46|6081.84|6081.34|6081.96|6081.46|6081.59|6081.09|271
1733513830000|2024-12-06 19:37:10|6081.59|6081.09|6081.84|6081.34|6081.84|6081.34|6081.59|6081.09|109
1733513840000|2024-12-06 19:37:20|6081.96|6081.46|6081.84|6081.34|6081.96|6081.46|6081.84|6081.34|185
1733513850000|2024-12-06 19:37:30|6081.96|6081.46|6081.84|6081.34|6082.09|6081.59|6081.84|6081.34|224
1733513860000|2024-12-06 19:37:40|6082.09|6081.59|6081.84|6081.34|6082.09|6081.59|6081.84|6081.34|190
1733513870000|2024-12-06 19:37:50|6082.09|6081.59|6082.34|6081.84|6082.34|6081.84|6082.09|6081.59|93
1733513880000|2024-12-06 19:38:00|6082.46|6081.96|6082.34|6081.84|6082.84|6082.34|6082.34|6081.84|398
1733513890000|2024-12-06 19:38:10|6082.59|6082.09|6082.59|6082.09|6082.59|6082.09|6082.34|6081.84|91
1733513900000|2024-12-06 19:38:20|6082.84|6082.34|6082.59|6082.09|6082.84|6082.34|6082.59|6082.09|100
1733513910000|2024-12-06 19:38:30|6082.34|6081.84|6082.34|6081.84|6082.59|6082.09|6082.34|6081.84|239
1733513920000|2024-12-06 19:38:40|6082.09|6081.59|6082.09|6081.59|6082.34|6081.84|6082.09|6081.59|268
1733513930000|2024-12-06 19:38:50|6081.84|6081.34|6082.09|6081.59|6082.09|6081.59|6081.84|6081.34|79
1733513940000|2024-12-06 19:39:00|6082.34|6081.84|6082.09|6081.59|6082.34|6081.84|6082.09|6081.59|230
1733513950000|2024-12-06 19:39:10|6081.84|6081.34|6082.34|6081.84|6082.34|6081.84|6081.84|6081.34|303
1733513960000|2024-12-06 19:39:20|6082.59|6082.09|6082.59|6082.09|6082.59|6082.09|6082.34|6081.84|168
1733513970000|2024-12-06 19:39:30|6082.46|6081.96|6082.34|6081.84|6082.46|6081.96|6082.34|6081.84|39
1733513980000|2024-12-06 19:39:40|6082.09|6081.59|6082.09|6081.59|6082.34|6081.84|6082.09|6081.59|58
1733513990000|2024-12-06 19:39:50|||||||||44
1733514000000|2024-12-06 19:40:00|6081.84|6081.34|6082.09|6081.59|6082.34|6081.84|6081.84|6081.34|312
1733514010000|2024-12-06 19:40:10|6081.96|6081.46|6081.84|6081.34|6082.09|6081.59|6081.84|6081.34|277
1733514020000|2024-12-06 19:40:20|6081.59|6081.09|6081.84|6081.34|6081.84|6081.34|6081.59|6081.09|195
1733514030000|2024-12-06 19:40:30|6081.59|6081.09|6081.34|6080.84|6081.59|6081.09|6081.34|6080.84|161
1733514040000|2024-12-06 19:40:40|6081.59|6081.09|6081.59|6081.09|6081.59|6081.09|6081.59|6081.09|148
1733514050000|2024-12-06 19:40:50|6081.84|6081.34|6081.84|6081.34|6081.84|6081.34|6081.59|6081.09|172
1733514060000|2024-12-06 19:41:00|6081.59|6081.09|6081.59|6081.09|6081.59|6081.09|6081.59|6081.09|94
1733514070000|2024-12-06 19:41:10|6081.46|6080.96|6081.59|6081.09|6081.59|6081.09|6081.34|6080.84|83
1733514080000|2024-12-06 19:41:20|6081.71|6081.21|6081.71|6081.21|6081.84|6081.34|6081.59|6081.09|132
1733514090000|2024-12-06 19:41:30|6081.59|6081.09|6081.59|6081.09|6081.84|6081.34|6081.59|6081.09|285
1733514100000|2024-12-06 19:41:40|6081.71|6081.21|6081.84|6081.34|6081.84|6081.34|6081.59|6081.09|89
1733514110000|2024-12-06 19:41:50|6081.59|6081.09|6081.84|6081.34|6081.84|6081.34|6081.59|6081.09|186
1733514120000|2024-12-06 19:42:00|6081.96|6081.46|6082.09|6081.59|6082.09|6081.59|6081.84|6081.34|264
1733514130000|2024-12-06 19:42:10|6081.96|6081.46|6081.96|6081.46|6081.96|6081.46|6081.96|6081.46|67
1733514140000|2024-12-06 19:42:20|6081.84|6081.34|6082.09|6081.59|6082.09|6081.59|6081.84|6081.34|91
1733514150000|2024-12-06 19:42:30|6081.96|6081.46|6081.84|6081.34|6082.09|6081.59|6081.84|6081.34|201
1733514160000|2024-12-06 19:42:40|6082.09|6081.59|6081.84|6081.34|6082.09|6081.59|6081.59|6081.09|354
1733514170000|2024-12-06 19:42:50|6082.09|6081.59|6082.59|6082.09|6082.59|6082.09|6082.09|6081.59|236
1733514180000|2024-12-06 19:43:00|6082.84|6082.34|6082.84|6082.34|6082.84|6082.34|6082.84|6082.34|201
1733514190000|2024-12-06 19:43:10|6082.59|6082.09|6082.84|6082.34|6082.84|6082.34|6082.59|6082.09|327
1733514200000|2024-12-06 19:43:20|6082.59|6082.09|6082.84|6082.34|6082.84|6082.34|6082.59|6082.09|206
1733514210000|2024-12-06 19:43:30|6083.09|6082.59|6083.09|6082.59|6083.09|6082.59|6083.09|6082.59|107
1733514220000|2024-12-06 19:43:40|6083.34|6082.84|6083.59|6083.09|6083.59|6083.09|6083.34|6082.84|475
1733514230000|2024-12-06 19:43:50|6083.34|6082.84|6083.84|6083.34|6083.84|6083.34|6083.34|6082.84|700
1733514240000|2024-12-06 19:44:00|6083.59|6083.09|6083.84|6083.34|6083.84|6083.34|6083.59|6083.09|290
1733514250000|2024-12-06 19:44:10|6083.59|6083.09|6084.09|6083.59|6084.09|6083.59|6083.59|6083.09|359
1733514260000|2024-12-06 19:44:20|6083.84|6083.34|6084.09|6083.59|6084.09|6083.59|6083.84|6083.34|269
1733514270000|2024-12-06 19:44:30|||||||||32
1733514280000|2024-12-06 19:44:40|6083.84|6083.34|6083.84|6083.34|6083.84|6083.34|6083.59|6083.09|447
1733514290000|2024-12-06 19:44:50|6083.59|6083.09|6083.59|6083.09|6083.59|6083.09|6083.59|6083.09|189
1733514300000|2024-12-06 19:45:00|6083.84|6083.34|6083.84|6083.34|6083.84|6083.34|6083.84|6083.34|218
1733514310000|2024-12-06 19:45:10|||||||||23
1733514320000|2024-12-06 19:45:20|6083.96|6083.46|6083.84|6083.34|6084.09|6083.59|6083.84|6083.34|283
1733514330000|2024-12-06 19:45:30|6083.59|6083.09|6083.59|6083.09|6083.84|6083.34|6083.59|6083.09|178
1733514340000|2024-12-06 19:45:40|6083.46|6082.96|6083.34|6082.84|6083.46|6082.96|6083.34|6082.84|136
1733514350000|2024-12-06 19:45:50|||||||||67
1733514360000|2024-12-06 19:46:00|6083.59|6083.09|6083.71|6083.21|6083.71|6083.21|6083.34|6082.84|175
1733514370000|2024-12-06 19:46:10|6083.84|6083.34|6084.09|6083.59|6084.09|6083.59|6083.59|6083.09|291
1733514380000|2024-12-06 19:46:20|6084.84|6084.34|6084.84|6084.34|6085.09|6084.59|6084.59|6084.09|2738
1733514390000|2024-12-06 19:46:30|6084.59|6084.09|6084.84|6084.34|6085.09|6084.59|6084.59|6084.09|612
1733514400000|2024-12-06 19:46:40|6085.09|6084.59|6084.84|6084.34|6085.09|6084.59|6084.59|6084.09|257
1733514410000|2024-12-06 19:46:50|6085.09|6084.59|6084.59|6084.09|6085.09|6084.59|6084.59|6084.09|308
1733514420000|2024-12-06 19:47:00|6084.84|6084.34|6085.09|6084.59|6085.09|6084.59|6084.84|6084.34|283
1733514430000|2024-12-06 19:47:10|6085.21|6084.71|6085.34|6084.84|6085.34|6084.84|6085.09|6084.59|375
1733514440000|2024-12-06 19:47:20|6085.59|6085.09|6085.59|6085.09|6085.59|6085.09|6085.34|6084.84|578
1733514450000|2024-12-06 19:47:30|6085.46|6084.96|6085.34|6084.84|6085.59|6085.09|6085.34|6084.84|481
1733514460000|2024-12-06 19:47:40|6085.59|6085.09|6085.34|6084.84|6085.59|6085.09|6085.34|6084.84|217
1733514470000|2024-12-06 19:47:50|6085.59|6085.09|6085.59|6085.09|6085.59|6085.09|6085.34|6084.84|531
1733514480000|2024-12-06 19:48:00|6085.34|6084.84|6085.09|6084.59|6085.59|6085.09|6085.09|6084.59|444
1733514490000|2024-12-06 19:48:10|6085.34|6084.84|6084.84|6084.34|6085.59|6085.09|6084.84|6084.34|264
1733514500000|2024-12-06 19:48:20|6085.09|6084.59|6084.59|6084.09|6085.09|6084.59|6084.59|6084.09|263
1733514510000|2024-12-06 19:48:30|6084.34|6083.84|6084.34|6083.84|6084.59|6084.09|6084.34|6083.84|209
1733514520000|2024-12-06 19:48:40|6084.59|6084.09|6083.84|6083.34|6084.59|6084.09|6083.84|6083.34|298
1733514530000|2024-12-06 19:48:50|6083.71|6083.21|6083.84|6083.34|6083.84|6083.34|6083.59|6083.09|384
1733514540000|2024-12-06 19:49:00|6083.59|6083.09|6083.59|6083.09|6083.59|6083.09|6083.34|6082.84|317
1733514550000|2024-12-06 19:49:10|6083.71|6083.21|6083.84|6083.34|6084.09|6083.59|6083.71|6083.21|324
1733514560000|2024-12-06 19:49:20|6083.59|6083.09|6083.59|6083.09|6083.59|6083.09|6083.59|6083.09|72
1733514570000|2024-12-06 19:49:30|6083.71|6083.21|6083.84|6083.34|6083.84|6083.34|6083.71|6083.21|113
1733514580000|2024-12-06 19:49:40|6084.09|6083.59|6084.09|6083.59|6084.09|6083.59|6083.84|6083.34|244
1733514590000|2024-12-06 19:49:50|6084.34|6083.84|6084.59|6084.09|6084.59|6084.09|6084.34|6083.84|257
1733514600000|2024-12-06 19:50:00|6084.34|6083.84|6084.59|6084.09|6084.59|6084.09|6084.34|6083.84|314
1733514610000|2024-12-06 19:50:10|6084.71|6084.21|6084.59|6084.09|6085.09|6084.59|6084.59|6084.09|403
1733514620000|2024-12-06 19:50:20|6084.71|6084.21|6084.84|6084.34|6084.84|6084.34|6084.71|6084.21|147
1733514630000|2024-12-06 19:50:30|6085.09|6084.59|6085.09|6084.59|6085.34|6084.84|6085.09|6084.59|291
1733514640000|2024-12-06 19:50:40|6084.96|6084.46|6085.59|6085.09|6085.59|6085.09|6084.96|6084.46|319
1733514650000|2024-12-06 19:50:50|6085.46|6084.96|6085.34|6084.84|6085.46|6084.96|6085.34|6084.84|314
1733514660000|2024-12-06 19:51:00|6085.59|6085.09|6085.59|6085.09|6085.59|6085.09|6085.59|6085.09|87
1733514670000|2024-12-06 19:51:10|6085.34|6084.84|6085.46|6084.96|6085.46|6084.96|6085.34|6084.84|170
1733514680000|2024-12-06 19:51:20|6085.34|6084.84|6085.59|6085.09|6085.84|6085.34|6085.34|6084.84|335
1733514690000|2024-12-06 19:51:30|6085.84|6085.34|6085.59|6085.09|6085.84|6085.34|6085.59|6085.09|420
1733514700000|2024-12-06 19:51:40|6085.84|6085.34|6085.84|6085.34|6085.84|6085.34|6085.84|6085.34|78
1733514710000|2024-12-06 19:51:50|6085.71|6085.21|6085.84|6085.34|6085.84|6085.34|6085.59|6085.09|263
1733514720000|2024-12-06 19:52:00|6085.71|6085.21|6085.59|6085.09|6085.84|6085.34|6085.59|6085.09|211
1733514730000|2024-12-06 19:52:10|6085.46|6084.96|6085.59|6085.09|6085.84|6085.34|6085.34|6084.84|406
1733514740000|2024-12-06 19:52:20|6085.84|6085.34|6085.84|6085.34|6085.84|6085.34|6085.84|6085.34|49
1733514750000|2024-12-06 19:52:30|||||||||20
1733514760000|2024-12-06 19:52:40|6085.59|6085.09|6085.84|6085.34|6085.84|6085.34|6085.59|6085.09|236
1733514770000|2024-12-06 19:52:50|6085.71|6085.21|6086.09|6085.59|6086.09|6085.59|6085.71|6085.21|240
1733514780000|2024-12-06 19:53:00|6085.96|6085.46|6085.84|6085.34|6086.09|6085.59|6085.84|6085.34|225
1733514790000|2024-12-06 19:53:10|6086.09|6085.59|6086.09|6085.59|6086.09|6085.59|6085.84|6085.34|263
1733514800000|2024-12-06 19:53:20|6085.84|6085.34|6085.84|6085.34|6085.84|6085.34|6085.84|6085.34|72
1733514810000|2024-12-06 19:53:30|6086.09|6085.59|6086.09|6085.59|6086.09|6085.59|6085.84|6085.34|230
1733514820000|2024-12-06 19:53:40|6085.84|6085.34|6085.84|6085.34|6086.09|6085.59|6085.84|6085.34|247
1733514830000|2024-12-06 19:53:50|6085.71|6085.21|6085.59|6085.09|6085.71|6085.21|6085.59|6085.09|201
1733514840000|2024-12-06 19:54:00|6085.46|6084.96|6085.09|6084.59|6085.46|6084.96|6085.09|6084.59|165
1733514850000|2024-12-06 19:54:10|6085.34|6084.84|6085.09|6084.59|6085.34|6084.84|6084.84|6084.34|417
1733514860000|2024-12-06 19:54:20|6085.34|6084.84|6085.34|6084.84|6085.34|6084.84|6085.34|6084.84|245
1733514870000|2024-12-06 19:54:30|6085.59|6085.09|6085.09|6084.59|6085.59|6085.09|6085.09|6084.59|208
1733514880000|2024-12-06 19:54:40|6085.34|6084.84|6085.09|6084.59|6085.34|6084.84|6085.09|6084.59|154
1733514890000|2024-12-06 19:54:50|6084.96|6084.46|6085.09|6084.59|6085.09|6084.59|6084.96|6084.46|118
1733514900000|2024-12-06 19:55:00|||||||||83
1733514910000|2024-12-06 19:55:10|6084.84|6084.34|6084.59|6084.09|6084.84|6084.34|6084.34|6083.84|388
1733514920000|2024-12-06 19:55:20|6084.71|6084.21|6084.34|6083.84|6084.84|6084.34|6084.34|6083.84|368
1733514930000|2024-12-06 19:55:30|6084.09|6083.59|6084.59|6084.09|6084.59|6084.09|6084.09|6083.59|345
1733514940000|2024-12-06 19:55:40|6084.34|6083.84|6084.46|6083.96|6084.59|6084.09|6084.34|6083.84|138
1733514950000|2024-12-06 19:55:50|6084.34|6083.84|6084.59|6084.09|6084.84|6084.34|6084.34|6083.84|367
1733514960000|2024-12-06 19:56:00|6084.84|6084.34|6084.84|6084.34|6084.84|6084.34|6084.84|6084.34|36
1733514970000|2024-12-06 19:56:10|6084.59|6084.09|6084.59|6084.09|6084.59|6084.09|6084.59|6084.09|356
1733514980000|2024-12-06 19:56:20|6084.84|6084.34|6085.09|6084.59|6085.09|6084.59|6084.84|6084.34|166
1733514990000|2024-12-06 19:56:30|6085.21|6084.71|6085.09|6084.59|6085.21|6084.71|6084.84|6084.34|219
1733515000000|2024-12-06 19:56:40|6084.96|6084.46|6084.84|6084.34|6084.96|6084.46|6084.84|6084.34|90
1733515010000|2024-12-06 19:56:50|6084.71|6084.21|6084.59|6084.09|6084.71|6084.21|6084.34|6083.84|151
1733515020000|2024-12-06 19:57:00|6084.34|6083.84|6084.09|6083.59|6084.34|6083.84|6084.09|6083.59|260
1733515030000|2024-12-06 19:57:10|6083.84|6083.34|6084.09|6083.59|6084.34|6083.84|6083.84|6083.34|406
1733515040000|2024-12-06 19:57:20|6083.84|6083.34|6083.59|6083.09|6083.84|6083.34|6083.59|6083.09|285
1733515050000|2024-12-06 19:57:30|6083.46|6082.96|6083.59|6083.09|6083.59|6083.09|6083.34|6082.84|470
1733515060000|2024-12-06 19:57:40|6083.46|6082.96|6082.84|6082.34|6083.46|6082.96|6082.84|6082.34|469
1733515070000|2024-12-06 19:57:50|6083.09|6082.59|6083.34|6082.84|6083.34|6082.84|6083.09|6082.59|188
1733515080000|2024-12-06 19:58:00|6083.59|6083.09|6083.59|6083.09|6083.59|6083.09|6083.59|6083.09|237
1733515090000|2024-12-06 19:58:10|6083.84|6083.34|6083.84|6083.34|6083.84|6083.34|6083.34|6082.84|175
1733515100000|2024-12-06 19:58:20|6084.09|6083.59|6084.09|6083.59|6084.09|6083.59|6084.09|6083.59|144
1733515110000|2024-12-06 19:58:30|6083.84|6083.34|6084.09|6083.59|6084.09|6083.59|6083.84|6083.34|232
1733515120000|2024-12-06 19:58:40|6084.34|6083.84|6084.59|6084.09|6084.59|6084.09|6084.34|6083.84|103
1733515130000|2024-12-06 19:58:50|||||||||70
1733515140000|2024-12-06 19:59:00|6084.09|6083.59|6083.34|6082.84|6084.09|6083.59|6083.34|6082.84|843
1733515150000|2024-12-06 19:59:10|6083.09|6082.59|6083.09|6082.59|6083.09|6082.59|6083.09|6082.59|276
1733515160000|2024-12-06 19:59:20|6083.34|6082.84|6083.34|6082.84|6083.34|6082.84|6083.34|6082.84|241
1733515170000|2024-12-06 19:59:30|||||||||30
1733515180000|2024-12-06 19:59:40|||||||||71
1733515190000|2024-12-06 19:59:50|6083.09|6082.59|6083.09|6082.59|6083.09|6082.59|6083.09|6082.59|187
1733515200000|2024-12-06 20:00:00|6082.84|6082.34|6083.59|6083.09|6083.59|6083.09|6082.84|6082.34|507
1733515210000|2024-12-06 20:00:10|6083.34|6082.84|6083.09|6082.59|6083.34|6082.84|6083.09|6082.59|177
1733515220000|2024-12-06 20:00:20|||||||||80
1733515230000|2024-12-06 20:00:30|6083.21|6082.71|6083.09|6082.59|6083.34|6082.84|6082.96|6082.46|206
1733515240000|2024-12-06 20:00:40|6082.96|6082.46|6082.34|6081.84|6083.09|6082.59|6082.34|6081.84|457
1733515250000|2024-12-06 20:00:50|6082.09|6081.59|6081.34|6080.84|6082.09|6081.59|6081.09|6080.59|1139
1733515260000|2024-12-06 20:01:00|6081.59|6081.09|6082.09|6081.59|6082.34|6081.84|6081.34|6080.84|512
1733515270000|2024-12-06 20:01:10|6082.21|6081.71|6082.84|6082.34|6082.84|6082.34|6082.21|6081.71|467
1733515280000|2024-12-06 20:01:20|6083.09|6082.59|6082.84|6082.34|6083.09|6082.59|6082.84|6082.34|169
1733515290000|2024-12-06 20:01:30|6082.71|6082.21|6082.84|6082.34|6082.84|6082.34|6082.59|6082.09|233
1733515300000|2024-12-06 20:01:40|6083.09|6082.59|6082.59|6082.09|6083.09|6082.59|6082.59|6082.09|335
1733515310000|2024-12-06 20:01:50|6082.71|6082.21|6083.09|6082.59|6083.09|6082.59|6082.59|6082.09|371
1733515320000|2024-12-06 20:02:00|6082.84|6082.34|6083.09|6082.59|6083.09|6082.59|6082.84|6082.34|311
1733515330000|2024-12-06 20:02:10|6083.34|6082.84|6083.34|6082.84|6083.59|6083.09|6083.34|6082.84|359
1733515340000|2024-12-06 20:02:20|6083.46|6082.96|6083.09|6082.59|6083.59|6083.09|6083.09|6082.59|141
1733515350000|2024-12-06 20:02:30|6083.21|6082.71|6083.09|6082.59|6083.21|6082.71|6083.09|6082.59|118
1733515360000|2024-12-06 20:02:40|6082.84|6082.34|6082.71|6082.21|6082.84|6082.34|6082.59|6082.09|150
1733515370000|2024-12-06 20:02:50|6082.84|6082.34|6083.09|6082.59|6083.09|6082.59|6082.59|6082.09|196
1733515380000|2024-12-06 20:03:00|6083.34|6082.84|6083.34|6082.84|6083.34|6082.84|6083.34|6082.84|74
1733515390000|2024-12-06 20:03:10|6083.09|6082.59|6083.09|6082.59|6083.34|6082.84|6083.09|6082.59|252
1733515400000|2024-12-06 20:03:20|6083.34|6082.84|6083.59|6083.09|6083.59|6083.09|6083.34|6082.84|305
1733515410000|2024-12-06 20:03:30|6083.84|6083.34|6083.84|6083.34|6083.84|6083.34|6083.59|6083.09|209
1733515420000|2024-12-06 20:03:40|6083.59|6083.09|6083.34|6082.84|6083.59|6083.09|6083.34|6082.84|182
1733515430000|2024-12-06 20:03:50|||||||||16
1733515440000|2024-12-06 20:04:00|6083.09|6082.59|6083.09|6082.59|6083.34|6082.84|6082.96|6082.46|413
1733515450000|2024-12-06 20:04:10|6083.34|6082.84|6083.34|6082.84|6083.59|6083.09|6083.34|6082.84|127
1733515460000|2024-12-06 20:04:20|||||||||9
1733515470000|2024-12-06 20:04:30|6083.09|6082.59|6083.09|6082.59|6083.09|6082.59|6082.84|6082.34|210
1733515480000|2024-12-06 20:04:40|6082.84|6082.34|6083.09|6082.59|6083.09|6082.59|6082.84|6082.34|58
1733515490000|2024-12-06 20:04:50|6082.96|6082.46|6083.34|6082.84|6083.59|6083.09|6082.96|6082.46|197
1733515500000|2024-12-06 20:05:00|6083.59|6083.09|6083.09|6082.59|6083.59|6083.09|6083.09|6082.59|228
1733515510000|2024-12-06 20:05:10|6083.34|6082.84|6083.34|6082.84|6083.34|6082.84|6083.34|6082.84|102
1733515520000|2024-12-06 20:05:20|6083.59|6083.09|6083.34|6082.84|6083.59|6083.09|6083.34|6082.84|170
1733515530000|2024-12-06 20:05:30|6083.46|6082.96|6083.59|6083.09|6083.59|6083.09|6083.46|6082.96|146
1733515540000|2024-12-06 20:05:40|6083.71|6083.21|6083.09|6082.59|6083.84|6083.34|6083.09|6082.59|275
1733515550000|2024-12-06 20:05:50|6082.96|6082.46|6082.84|6082.34|6082.96|6082.46|6082.84|6082.34|78
1733515560000|2024-12-06 20:06:00|6083.09|6082.59|6083.34|6082.84|6083.34|6082.84|6083.09|6082.59|178
1733515570000|2024-12-06 20:06:10|6083.46|6082.96|6083.34|6082.84|6083.46|6082.96|6083.34|6082.84|57
1733515580000|2024-12-06 20:06:20|6083.46|6082.96|6083.34|6082.84|6083.59|6083.09|6083.34|6082.84|107
1733515590000|2024-12-06 20:06:30|6083.21|6082.71|6083.59|6083.09|6083.59|6083.09|6083.09|6082.59|153
1733515600000|2024-12-06 20:06:40|||||||||18
1733515610000|2024-12-06 20:06:50|||||||||22
1733515620000|2024-12-06 20:07:00|6083.84|6083.34|6083.84|6083.34|6083.96|6083.46|6083.84|6083.34|210
1733515630000|2024-12-06 20:07:10|6083.71|6083.21|6083.59|6083.09|6083.71|6083.21|6083.34|6082.84|270
1733515640000|2024-12-06 20:07:20|6083.71|6083.21|6083.84|6083.34|6083.84|6083.34|6083.71|6083.21|56
1733515650000|2024-12-06 20:07:30|6083.71|6083.21|6083.84|6083.34|6083.84|6083.34|6083.59|6083.09|116
1733515660000|2024-12-06 20:07:40|6083.71|6083.21|6083.59|6083.09|6083.71|6083.21|6083.59|6083.09|95
1733515670000|2024-12-06 20:07:50|6083.84|6083.34|6083.84|6083.34|6083.84|6083.34|6083.84|6083.34|57
1733515680000|2024-12-06 20:08:00|6083.59|6083.09|6083.59|6083.09|6083.84|6083.34|6083.59|6083.09|188
1733515690000|2024-12-06 20:08:10|6083.34|6082.84|6083.59|6083.09|6083.59|6083.09|6083.34|6082.84|129
1733515700000|2024-12-06 20:08:20|6083.34|6082.84|6083.34|6082.84|6083.59|6083.09|6083.34|6082.84|83
1733515710000|2024-12-06 20:08:30|6083.59|6083.09|6083.59|6083.09|6083.59|6083.09|6083.46|6082.96|188
1733515720000|2024-12-06 20:08:40|6083.84|6083.34|6083.59|6083.09|6083.84|6083.34|6083.59|6083.09|90
1733515730000|2024-12-06 20:08:50|6083.71|6083.21|6083.84|6083.34|6083.84|6083.34|6083.59|6083.09|35
1733515740000|2024-12-06 20:09:00|6084.09|6083.59|6084.34|6083.84|6084.34|6083.84|6084.09|6083.59|172
1733515750000|2024-12-06 20:09:10|6084.59|6084.09|6084.34|6083.84|6084.59|6084.09|6084.34|6083.84|377
1733515760000|2024-12-06 20:09:20|6084.09|6083.59|6084.09|6083.59|6084.34|6083.84|6084.09|6083.59|376
1733515770000|2024-12-06 20:09:30|6084.34|6083.84|6083.84|6083.34|6084.34|6083.84|6083.84|6083.34|453
1733515780000|2024-12-06 20:09:40|||||||||5
1733515790000|2024-12-06 20:09:50|6084.09|6083.59|6084.09|6083.59|6084.09|6083.59|6084.09|6083.59|121
1733515800000|2024-12-06 20:10:00|6083.96|6083.46|6084.34|6083.84|6084.34|6083.84|6083.84|6083.34|455
1733515810000|2024-12-06 20:10:10|6084.09|6083.59|6084.34|6083.84|6084.34|6083.84|6084.09|6083.59|198
1733515820000|2024-12-06 20:10:20|6084.59|6084.09|6084.59|6084.09|6084.59|6084.09|6084.59|6084.09|195
1733515830000|2024-12-06 20:10:30|||||||||103
1733515840000|2024-12-06 20:10:40|6084.46|6083.96|6084.59|6084.09|6084.59|6084.09|6084.46|6083.96|252
1733515850000|2024-12-06 20:10:50|6084.46|6083.96|6084.34|6083.84|6084.46|6083.96|6084.34|6083.84|135
1733515860000|2024-12-06 20:11:00|6084.21|6083.71|6084.59|6084.09|6084.59|6084.09|6084.09|6083.59|445
1733515870000|2024-12-06 20:11:10|6084.84|6084.34|6084.84|6084.34|6084.84|6084.34|6084.84|6084.34|65
1733515880000|2024-12-06 20:11:20|6085.09|6084.59|6085.09|6084.59|6085.09|6084.59|6084.96|6084.46|309
1733515890000|2024-12-06 20:11:30|6085.21|6084.71|6085.34|6084.84|6085.34|6084.84|6085.09|6084.59|258
1733515900000|2024-12-06 20:11:40|6085.21|6084.71|6085.21|6084.71|6085.21|6084.71|6085.21|6084.71|205
1733515910000|2024-12-06 20:11:50|6085.34|6084.84|6085.34|6084.84|6085.34|6084.84|6085.09|6084.59|275
1733515920000|2024-12-06 20:12:00|6085.09|6084.59|6085.34|6084.84|6085.34|6084.84|6085.09|6084.59|64
1733515930000|2024-12-06 20:12:10|6085.21|6084.71|6085.09|6084.59|6085.21|6084.71|6085.09|6084.59|264
1733515940000|2024-12-06 20:12:20|6085.34|6084.84|6085.34|6084.84|6085.34|6084.84|6085.34|6084.84|104
1733515950000|2024-12-06 20:12:30|6085.59|6085.09|6086.09|6085.59|6086.09|6085.59|6085.59|6085.09|659
1733515960000|2024-12-06 20:12:40|6085.96|6085.46|6085.84|6085.34|6086.09|6085.59|6085.59|6085.09|483
1733515970000|2024-12-06 20:12:50|6086.09|6085.59|6086.09|6085.59|6086.09|6085.59|6085.84|6085.34|285
1733515980000|2024-12-06 20:13:00|6086.21|6085.71|6086.21|6085.71|6086.21|6085.71|6086.21|6085.71|54
1733515990000|2024-12-06 20:13:10|6086.34|6085.84|6086.09|6085.59|6086.34|6085.84|6086.09|6085.59|326
1733516000000|2024-12-06 20:13:20|6085.96|6085.46|6086.09|6085.59|6086.09|6085.59|6085.96|6085.46|351
1733516010000|2024-12-06 20:13:30|6085.84|6085.34|6085.84|6085.34|6086.09|6085.59|6085.84|6085.34|407
1733516020000|2024-12-06 20:13:40|6085.96|6085.46|6085.84|6085.34|6085.96|6085.46|6085.59|6085.09|629
1733516030000|2024-12-06 20:13:50|6086.09|6085.59|6086.09|6085.59|6086.09|6085.59|6086.09|6085.59|87
1733516040000|2024-12-06 20:14:00|||||||||55
1733516050000|2024-12-06 20:14:10|6086.21|6085.71|6086.09|6085.59|6086.34|6085.84|6085.84|6085.34|528
1733516060000|2024-12-06 20:14:20|6085.84|6085.34|6085.84|6085.34|6086.09|6085.59|6085.59|6085.09|177
1733516070000|2024-12-06 20:14:30|6085.96|6085.46|6086.09|6085.59|6086.09|6085.59|6085.96|6085.46|89
1733516080000|2024-12-06 20:14:40|6085.84|6085.34|6085.84|6085.34|6085.84|6085.34|6085.84|6085.34|115
1733516090000|2024-12-06 20:14:50|6085.71|6085.21|6085.59|6085.09|6085.71|6085.21|6085.59|6085.09|99
1733516100000|2024-12-06 20:15:00|6086.09|6085.59|6085.84|6085.34|6086.09|6085.59|6085.59|6085.09|754
1733516110000|2024-12-06 20:15:10|6086.09|6085.59|6086.09|6085.59|6086.09|6085.59|6085.84|6085.34|323
1733516120000|2024-12-06 20:15:20|6085.96|6085.46|6086.09|6085.59|6086.09|6085.59|6085.96|6085.46|237
1733516130000|2024-12-06 20:15:30|6085.96|6085.46|6086.09|6085.59|6086.09|6085.59|6085.96|6085.46|134
1733516140000|2024-12-06 20:15:40|6086.34|6085.84|6085.84|6085.34|6086.34|6085.84|6085.59|6085.09|585
1733516150000|2024-12-06 20:15:50|6085.59|6085.09|6085.84|6085.34|6086.09|6085.59|6085.59|6085.09|149
1733516160000|2024-12-06 20:16:00|6086.09|6085.59|6086.09|6085.59|6086.09|6085.59|6086.09|6085.59|60
1733516170000|2024-12-06 20:16:10|6085.96|6085.46|6085.84|6085.34|6085.96|6085.46|6085.84|6085.34|108
1733516180000|2024-12-06 20:16:20|6085.71|6085.21|6085.59|6085.09|6085.84|6085.34|6085.59|6085.09|271
1733516190000|2024-12-06 20:16:30|6085.46|6084.96|6085.09|6084.59|6085.46|6084.96|6085.09|6084.59|335
1733516200000|2024-12-06 20:16:40|6085.34|6084.84|6085.09|6084.59|6085.34|6084.84|6085.09|6084.59|144
1733516210000|2024-12-06 20:16:50|6084.96|6084.46|6085.09|6084.59|6085.09|6084.59|6084.84|6084.34|321
1733516220000|2024-12-06 20:17:00|6085.34|6084.84|6085.34|6084.84|6085.46|6084.96|6085.34|6084.84|157
1733516230000|2024-12-06 20:17:10|6085.59|6085.09|6085.59|6085.09|6085.84|6085.34|6085.59|6085.09|197
1733516240000|2024-12-06 20:17:20|6085.46|6084.96|6085.34|6084.84|6085.59|6085.09|6085.34|6084.84|144
1733516250000|2024-12-06 20:17:30|6085.59|6085.09|6085.84|6085.34|6085.84|6085.34|6085.59|6085.09|300
1733516260000|2024-12-06 20:17:40|6085.71|6085.21|6085.59|6085.09|6085.84|6085.34|6085.59|6085.09|65
1733516270000|2024-12-06 20:17:50|6085.34|6084.84|6085.09|6084.59|6085.34|6084.84|6085.09|6084.59|274
1733516280000|2024-12-06 20:18:00|6084.84|6084.34|6084.84|6084.34|6084.84|6084.34|6084.84|6084.34|198
1733516290000|2024-12-06 20:18:10|6084.59|6084.09|6085.34|6084.84|6085.34|6084.84|6084.59|6084.09|293
1733516300000|2024-12-06 20:18:20|6085.46|6084.96|6085.59|6085.09|6085.59|6085.09|6085.34|6084.84|250
1733516310000|2024-12-06 20:18:30|6085.46|6084.96|6085.34|6084.84|6085.46|6084.96|6085.34|6084.84|66
1733516320000|2024-12-06 20:18:40|||||||||76
1733516330000|2024-12-06 20:18:50|6085.59|6085.09|6085.46|6084.96|6085.59|6085.09|6085.34|6084.84|130
1733516340000|2024-12-06 20:19:00|6085.59|6085.09|6085.34|6084.84|6085.59|6085.09|6085.34|6084.84|510
1733516350000|2024-12-06 20:19:10|||||||||7
1733516360000|2024-12-06 20:19:20|6085.46|6084.96|6085.59|6085.09|6085.59|6085.09|6085.34|6084.84|99
1733516370000|2024-12-06 20:19:30|6085.84|6085.34|6085.59|6085.09|6085.84|6085.34|6085.59|6085.09|244
1733516380000|2024-12-06 20:19:40|6085.84|6085.34|6085.84|6085.34|6085.84|6085.34|6085.84|6085.34|30
1733516390000|2024-12-06 20:19:50|6086.09|6085.59|6085.84|6085.34|6086.09|6085.59|6085.84|6085.34|235
1733516400000|2024-12-06 20:20:00|6085.71|6085.21|6085.84|6085.34|6085.84|6085.34|6085.71|6085.21|218
1733516410000|2024-12-06 20:20:10|6086.09|6085.59|6086.34|6085.84|6086.34|6085.84|6086.09|6085.59|231
1733516420000|2024-12-06 20:20:20|||||||||293
1733516430000|2024-12-06 20:20:30|6086.59|6086.09|6086.34|6085.84|6086.59|6086.09|6086.34|6085.84|255
1733516440000|2024-12-06 20:20:40|6086.46|6085.96|6086.59|6086.09|6086.59|6086.09|6086.46|6085.96|186
1733516450000|2024-12-06 20:20:50|6086.46|6085.96|6086.34|6085.84|6086.46|6085.96|6086.34|6085.84|460
1733516460000|2024-12-06 20:21:00|||||||||19
1733516470000|2024-12-06 20:21:10|6086.21|6085.71|6086.34|6085.84|6086.59|6086.09|6086.09|6085.59|296
1733516480000|2024-12-06 20:21:20|6086.46|6085.96|6086.59|6086.09|6086.59|6086.09|6086.46|6085.96|104
1733516490000|2024-12-06 20:21:30|6086.84|6086.34|6086.59|6086.09|6086.84|6086.34|6086.59|6086.09|91
1733516500000|2024-12-06 20:21:40|6086.71|6086.21|6087.09|6086.59|6087.09|6086.59|6086.59|6086.09|369
1733516510000|2024-12-06 20:21:50|6086.84|6086.34|6086.59|6086.09|6086.84|6086.34|6086.59|6086.09|459
1733516520000|2024-12-06 20:22:00|6086.34|6085.84|6086.09|6085.59|6086.34|6085.84|6086.09|6085.59|405
1733516530000|2024-12-06 20:22:10|6086.21|6085.71|6086.34|6085.84|6086.34|6085.84|6086.21|6085.71|191
1733516540000|2024-12-06 20:22:20|||||||||29
1733516550000|2024-12-06 20:22:30|||||||||3
1733516560000|2024-12-06 20:22:40|6086.21|6085.71|6086.09|6085.59|6086.34|6085.84|6086.09|6085.59|689
1733516570000|2024-12-06 20:22:50|6085.84|6085.34|6085.84|6085.34|6085.84|6085.34|6085.84|6085.34|218
1733516580000|2024-12-06 20:23:00|6085.59|6085.09|6085.34|6084.84|6085.84|6085.34|6085.34|6084.84|378
1733516590000|2024-12-06 20:23:10|6085.09|6084.59|6085.34|6084.84|6085.34|6084.84|6085.09|6084.59|190
1733516600000|2024-12-06 20:23:20|6085.59|6085.09|6085.34|6084.84|6085.59|6085.09|6085.34|6084.84|206
1733516610000|2024-12-06 20:23:30|6085.59|6085.09|6085.34|6084.84|6085.59|6085.09|6085.34|6084.84|81
1733516620000|2024-12-06 20:23:40|6085.59|6085.09|6085.59|6085.09|6085.59|6085.09|6085.59|6085.09|49
1733516630000|2024-12-06 20:23:50|6085.84|6085.34|6085.59|6085.09|6085.84|6085.34|6085.59|6085.09|191
1733516640000|2024-12-06 20:24:00|6085.84|6085.34|6085.84|6085.34|6085.84|6085.34|6085.84|6085.34|156
1733516650000|2024-12-06 20:24:10|6086.09|6085.59|6086.09|6085.59|6086.09|6085.59|6086.09|6085.59|118
1733516660000|2024-12-06 20:24:20|||||||||88
1733516670000|2024-12-06 20:24:30|6086.34|6085.84|6086.09|6085.59|6086.34|6085.84|6086.09|6085.59|170
1733516680000|2024-12-06 20:24:40|6085.84|6085.34|6085.59|6085.09|6085.84|6085.34|6085.59|6085.09|280
1733516690000|2024-12-06 20:24:50|6085.84|6085.34|6085.84|6085.34|6085.84|6085.34|6085.84|6085.34|64
1733516700000|2024-12-06 20:25:00|||||||||319
1733516710000|2024-12-06 20:25:10|||||||||83
1733516720000|2024-12-06 20:25:20|6086.09|6085.59|6085.84|6085.34|6086.09|6085.59|6085.84|6085.34|218
1733516730000|2024-12-06 20:25:30|6085.96|6085.46|6085.34|6084.84|6085.96|6085.46|6085.34|6084.84|407
1733516740000|2024-12-06 20:25:40|6085.21|6084.71|6085.09|6084.59|6085.21|6084.71|6085.09|6084.59|128
1733516750000|2024-12-06 20:25:50|6084.84|6084.34|6084.59|6084.09|6084.84|6084.34|6084.59|6084.09|419
1733516760000|2024-12-06 20:26:00|||||||||176
1733516770000|2024-12-06 20:26:10|6084.34|6083.84|6084.84|6084.34|6085.09|6084.59|6084.34|6083.84|276
1733516780000|2024-12-06 20:26:20|6085.09|6084.59|6084.84|6084.34|6085.09|6084.59|6084.84|6084.34|319
1733516790000|2024-12-06 20:26:30|6084.59|6084.09|6084.84|6084.34|6084.84|6084.34|6084.59|6084.09|246
1733516800000|2024-12-06 20:26:40|6084.59|6084.09|6084.84|6084.34|6084.84|6084.34|6084.59|6084.09|89
1733516810000|2024-12-06 20:26:50|6085.09|6084.59|6084.84|6084.34|6085.09|6084.59|6084.84|6084.34|112
1733516820000|2024-12-06 20:27:00|6084.96|6084.46|6085.34|6084.84|6085.34|6084.84|6084.96|6084.46|148
1733516830000|2024-12-06 20:27:10|6085.09|6084.59|6084.84|6084.34|6085.09|6084.59|6084.84|6084.34|425
1733516840000|2024-12-06 20:27:20|6084.96|6084.46|6085.34|6084.84|6085.34|6084.84|6084.84|6084.34|282
1733516850000|2024-12-06 20:27:30|6085.09|6084.59|6084.84|6084.34|6085.09|6084.59|6084.84|6084.34|188
1733516860000|2024-12-06 20:27:40|6084.59|6084.09|6084.59|6084.09|6084.71|6084.21|6084.59|6084.09|379
1733516870000|2024-12-06 20:27:50|6084.34|6083.84|6084.34|6083.84|6084.46|6083.96|6084.34|6083.84|260
1733516880000|2024-12-06 20:28:00|||||||||219
1733516890000|2024-12-06 20:28:10|6084.09|6083.59|6084.09|6083.59|6084.09|6083.59|6083.84|6083.34|399
1733516900000|2024-12-06 20:28:20|6084.21|6083.71|6084.34|6083.84|6084.34|6083.84|6084.21|6083.71|351
1733516910000|2024-12-06 20:28:30|6084.59|6084.09|6084.59|6084.09|6084.59|6084.09|6084.59|6084.09|76
1733516920000|2024-12-06 20:28:40|6084.34|6083.84|6084.59|6084.09|6084.59|6084.09|6084.34|6083.84|211
1733516930000|2024-12-06 20:28:50|6084.34|6083.84|6084.59|6084.09|6084.71|6084.21|6084.34|6083.84|238
1733516940000|2024-12-06 20:29:00|6084.71|6084.21|6085.09|6084.59|6085.09|6084.59|6084.71|6084.21|112
1733516950000|2024-12-06 20:29:10|6085.34|6084.84|6085.59|6085.09|6085.59|6085.09|6085.34|6084.84|170
1733516960000|2024-12-06 20:29:20|6085.84|6085.34|6085.84|6085.34|6085.84|6085.34|6085.59|6085.09|233
1733516970000|2024-12-06 20:29:30|||||||||151
1733516980000|2024-12-06 20:29:40|6085.59|6085.09|6085.84|6085.34|6085.84|6085.34|6085.59|6085.09|226
1733516990000|2024-12-06 20:29:50|||||||||177
1733517000000|2024-12-06 20:30:00|6085.59|6085.09|6085.59|6085.09|6085.84|6085.34|6085.09|6084.59|550
1733517010000|2024-12-06 20:30:10|6085.84|6085.34|6085.84|6085.34|6085.84|6085.34|6085.84|6085.34|71
1733517020000|2024-12-06 20:30:20|6086.09|6085.59|6085.84|6085.34|6086.09|6085.59|6085.84|6085.34|277
1733517030000|2024-12-06 20:30:30|6085.59|6085.09|6085.84|6085.34|6085.84|6085.34|6085.59|6085.09|387
1733517040000|2024-12-06 20:30:40|||||||||95
1733517050000|2024-12-06 20:30:50|6085.71|6085.21|6085.59|6085.09|6085.84|6085.34|6085.59|6085.09|454
1733517060000|2024-12-06 20:31:00|6085.46|6084.96|6085.46|6084.96|6085.59|6085.09|6085.34|6084.84|383
1733517070000|2024-12-06 20:31:10|6085.59|6085.09|6085.34|6084.84|6085.59|6085.09|6085.34|6084.84|133
1733517080000|2024-12-06 20:31:20|6085.59|6085.09|6085.59|6085.09|6085.84|6085.34|6085.59|6085.09|263
1733517090000|2024-12-06 20:31:30|6085.71|6085.21|6085.84|6085.34|6085.84|6085.34|6085.59|6085.09|153
1733517100000|2024-12-06 20:31:40|||||||||27
1733517110000|2024-12-06 20:31:50|||||||||28
1733517120000|2024-12-06 20:32:00|6086.09|6085.59|6086.09|6085.59|6086.09|6085.59|6085.84|6085.34|270
1733517130000|2024-12-06 20:32:10|6086.34|6085.84|6086.34|6085.84|6086.59|6086.09|6086.34|6085.84|309
1733517140000|2024-12-06 20:32:20|||||||||45
1733517150000|2024-12-06 20:32:30|||||||||89
1733517160000|2024-12-06 20:32:40|6086.46|6085.96|6086.34|6085.84|6086.59|6086.09|6086.34|6085.84|248
1733517170000|2024-12-06 20:32:50|6086.46|6085.96|6086.59|6086.09|6086.59|6086.09|6086.46|6085.96|144
1733517180000|2024-12-06 20:33:00|6086.84|6086.34|6086.59|6086.09|6086.84|6086.34|6086.59|6086.09|253
1733517190000|2024-12-06 20:33:10|||||||||170
1733517200000|2024-12-06 20:33:20|6086.46|6085.96|6086.34|6085.84|6086.46|6085.96|6086.34|6085.84|259
1733517210000|2024-12-06 20:33:30|6086.09|6085.59|6086.09|6085.59|6086.09|6085.59|6086.09|6085.59|164
1733517220000|2024-12-06 20:33:40|||||||||16
1733517230000|2024-12-06 20:33:50|6086.34|6085.84|6086.09|6085.59|6086.34|6085.84|6086.09|6085.59|248
1733517240000|2024-12-06 20:34:00|6086.21|6085.71|6086.09|6085.59|6086.21|6085.71|6086.09|6085.59|222
1733517250000|2024-12-06 20:34:10|6086.21|6085.71|6086.34|6085.84|6086.34|6085.84|6086.21|6085.71|72
1733517260000|2024-12-06 20:34:20|6086.21|6085.71|6086.34|6085.84|6086.34|6085.84|6086.09|6085.59|582
1733517270000|2024-12-06 20:34:30|||||||||11
1733517280000|2024-12-06 20:34:40|6086.09|6085.59|6086.34|6085.84|6086.34|6085.84|6086.09|6085.59|319
1733517290000|2024-12-06 20:34:50|6086.21|6085.71|6086.09|6085.59|6086.21|6085.71|6086.09|6085.59|71
1733517300000|2024-12-06 20:35:00|6085.96|6085.46|6086.59|6086.09|6086.59|6086.09|6085.96|6085.46|174
1733517310000|2024-12-06 20:35:10|6086.46|6085.96|6086.34|6085.84|6086.46|6085.96|6086.34|6085.84|171
1733517320000|2024-12-06 20:35:20|6086.09|6085.59|6086.09|6085.59|6086.34|6085.84|6086.09|6085.59|286
1733517330000|2024-12-06 20:35:30|6086.34|6085.84|6086.34|6085.84|6086.59|6086.09|6086.34|6085.84|176
1733517340000|2024-12-06 20:35:40|6086.09|6085.59|6086.09|6085.59|6086.09|6085.59|6086.09|6085.59|54
1733517350000|2024-12-06 20:35:50|6086.21|6085.71|6085.84|6085.34|6086.34|6085.84|6085.84|6085.34|157
1733517360000|2024-12-06 20:36:00|6085.96|6085.46|6086.09|6085.59|6086.09|6085.59|6085.96|6085.46|197
1733517370000|2024-12-06 20:36:10|6085.84|6085.34|6085.34|6084.84|6085.84|6085.34|6085.34|6084.84|205
1733517380000|2024-12-06 20:36:20|6085.21|6084.71|6084.84|6084.34|6085.21|6084.71|6084.84|6084.34|249
1733517390000|2024-12-06 20:36:30|6084.59|6084.09|6084.84|6084.34|6085.09|6084.59|6084.59|6084.09|293
1733517400000|2024-12-06 20:36:40|6084.59|6084.09|6085.09|6084.59|6085.09|6084.59|6084.59|6084.09|361
1733517410000|2024-12-06 20:36:50|6084.96|6084.46|6084.34|6083.84|6084.96|6084.46|6084.34|6083.84|417
1733517420000|2024-12-06 20:37:00|6084.09|6083.59|6084.59|6084.09|6084.59|6084.09|6084.09|6083.59|381
1733517430000|2024-12-06 20:37:10|6084.46|6083.96|6084.59|6084.09|6084.59|6084.09|6084.34|6083.84|299
1733517440000|2024-12-06 20:37:20|6084.34|6083.84|6084.59|6084.09|6084.59|6084.09|6084.34|6083.84|218
1733517450000|2024-12-06 20:37:30|6084.71|6084.21|6085.09|6084.59|6085.09|6084.59|6084.71|6084.21|280
1733517460000|2024-12-06 20:37:40|6085.34|6084.84|6085.34|6084.84|6085.34|6084.84|6085.09|6084.59|304
1733517470000|2024-12-06 20:37:50|6085.09|6084.59|6085.09|6084.59|6085.09|6084.59|6085.09|6084.59|180
1733517480000|2024-12-06 20:38:00|6085.34|6084.84|6085.59|6085.09|6085.59|6085.09|6085.34|6084.84|234
1733517490000|2024-12-06 20:38:10|6085.34|6084.84|6085.34|6084.84|6085.34|6084.84|6085.09|6084.59|422
1733517500000|2024-12-06 20:38:20|6085.21|6084.71|6085.34|6084.84|6085.34|6084.84|6085.21|6084.71|127
1733517510000|2024-12-06 20:38:30|6085.09|6084.59|6085.34|6084.84|6085.34|6084.84|6085.09|6084.59|231
1733517520000|2024-12-06 20:38:40|6085.46|6084.96|6085.59|6085.09|6085.59|6085.09|6085.46|6084.96|81
1733517530000|2024-12-06 20:38:50|6085.34|6084.84|6085.34|6084.84|6085.34|6084.84|6085.34|6084.84|134
1733517540000|2024-12-06 20:39:00|6085.09|6084.59|6085.09|6084.59|6085.09|6084.59|6085.09|6084.59|56
1733517550000|2024-12-06 20:39:10|6085.34|6084.84|6085.34|6084.84|6085.34|6084.84|6085.34|6084.84|103
1733517560000|2024-12-06 20:39:20|||||||||8
1733517570000|2024-12-06 20:39:30|6085.09|6084.59|6085.09|6084.59|6085.34|6084.84|6085.09|6084.59|312
1733517580000|2024-12-06 20:39:40|6085.34|6084.84|6085.59|6085.09|6085.59|6085.09|6085.34|6084.84|165
1733517590000|2024-12-06 20:39:50|6085.34|6084.84|6085.09|6084.59|6085.34|6084.84|6085.09|6084.59|333
1733517600000|2024-12-06 20:40:00|6084.84|6084.34|6085.34|6084.84|6085.34|6084.84|6084.84|6084.34|221
1733517610000|2024-12-06 20:40:10|||||||||36
1733517620000|2024-12-06 20:40:20|||||||||9
1733517630000|2024-12-06 20:40:30|||||||||64
1733517640000|2024-12-06 20:40:40|6085.09|6084.59|6085.09|6084.59|6085.09|6084.59|6085.09|6084.59|124
1733517650000|2024-12-06 20:40:50|6085.34|6084.84|6085.34|6084.84|6085.34|6084.84|6085.09|6084.59|409
1733517660000|2024-12-06 20:41:00|6085.46|6084.96|6085.34|6084.84|6085.59|6085.09|6085.34|6084.84|267
1733517670000|2024-12-06 20:41:10|6085.09|6084.59|6085.09|6084.59|6085.09|6084.59|6085.09|6084.59|252
1733517680000|2024-12-06 20:41:20|6085.34|6084.84|6085.59|6085.09|6085.59|6085.09|6085.34|6084.84|275
1733517690000|2024-12-06 20:41:30|6085.34|6084.84|6085.59|6085.09|6085.84|6085.34|6085.34|6084.84|360
1733517700000|2024-12-06 20:41:40|6085.71|6085.21|6085.84|6085.34|6085.84|6085.34|6085.71|6085.21|176
1733517710000|2024-12-06 20:41:50|6085.96|6085.46|6085.84|6085.34|6085.96|6085.46|6085.59|6085.09|203
1733517720000|2024-12-06 20:42:00|||||||||25
1733517730000|2024-12-06 20:42:10|6085.71|6085.21|6085.34|6084.84|6085.71|6085.21|6085.34|6084.84|363
1733517740000|2024-12-06 20:42:20|6085.59|6085.09|6085.59|6085.09|6085.59|6085.09|6085.34|6084.84|317
1733517750000|2024-12-06 20:42:30|6085.34|6084.84|6085.59|6085.09|6085.59|6085.09|6085.34|6084.84|219
1733517760000|2024-12-06 20:42:40|6085.71|6085.21|6085.59|6085.09|6085.84|6085.34|6085.59|6085.09|352
1733517770000|2024-12-06 20:42:50|6085.71|6085.21|6085.84|6085.34|6085.84|6085.34|6085.71|6085.21|86
1733517780000|2024-12-06 20:43:00|6085.59|6085.09|6085.59|6085.09|6085.84|6085.34|6085.59|6085.09|422
1733517790000|2024-12-06 20:43:10|6085.84|6085.34|6085.84|6085.34|6085.84|6085.34|6085.59|6085.09|346
1733517800000|2024-12-06 20:43:20|6085.71|6085.21|6085.59|6085.09|6085.84|6085.34|6085.59|6085.09|414
1733517810000|2024-12-06 20:43:30|6085.84|6085.34|6085.59|6085.09|6085.84|6085.34|6085.59|6085.09|515
1733517820000|2024-12-06 20:43:40|6085.84|6085.34|6085.84|6085.34|6085.84|6085.34|6085.59|6085.09|299
1733517830000|2024-12-06 20:43:50|6085.59|6085.09|6085.59|6085.09|6085.59|6085.09|6085.59|6085.09|197
1733517840000|2024-12-06 20:44:00|6085.71|6085.21|6085.71|6085.21|6085.84|6085.34|6085.34|6084.84|327
1733517850000|2024-12-06 20:44:10|6085.84|6085.34|6085.34|6084.84|6085.84|6085.34|6085.34|6084.84|405
1733517860000|2024-12-06 20:44:20|6085.59|6085.09|6085.59|6085.09|6085.59|6085.09|6085.34|6084.84|182
1733517870000|2024-12-06 20:44:30|||||||||182
1733517880000|2024-12-06 20:44:40|||||||||121
1733517890000|2024-12-06 20:44:50|6085.71|6085.21|6085.59|6085.09|6085.84|6085.34|6085.59|6085.09|341
1733517900000|2024-12-06 20:45:00|6085.84|6085.34|6086.59|6086.09|6086.59|6086.09|6085.84|6085.34|647
1733517910000|2024-12-06 20:45:10|6086.84|6086.34|6086.59|6086.09|6086.84|6086.34|6086.59|6086.09|534
1733517920000|2024-12-06 20:45:20|6086.34|6085.84|6086.34|6085.84|6086.59|6086.09|6086.09|6085.59|500
1733517930000|2024-12-06 20:45:30|6086.59|6086.09|6086.59|6086.09|6086.59|6086.09|6086.34|6085.84|186
1733517940000|2024-12-06 20:45:40|6086.34|6085.84|6086.59|6086.09|6086.59|6086.09|6086.34|6085.84|552
1733517950000|2024-12-06 20:45:50|6086.34|6085.84|6086.59|6086.09|6086.59|6086.09|6086.34|6085.84|216
1733517960000|2024-12-06 20:46:00|6086.84|6086.34|6086.84|6086.34|6086.84|6086.34|6086.59|6086.09|530
1733517970000|2024-12-06 20:46:10|6087.09|6086.59|6087.09|6086.59|6087.09|6086.59|6086.59|6086.09|654
1733517980000|2024-12-06 20:46:20|6087.21|6086.71|6087.09|6086.59|6087.59|6087.09|6087.09|6086.59|1115
1733517990000|2024-12-06 20:46:30|6086.84|6086.34|6087.34|6086.84|6087.34|6086.84|6086.84|6086.34|312
1733518000000|2024-12-06 20:46:40|6087.09|6086.59|6087.34|6086.84|6087.34|6086.84|6087.09|6086.59|183
1733518010000|2024-12-06 20:46:50|6087.09|6086.59|6087.34|6086.84|6087.59|6087.09|6087.09|6086.59|332
1733518020000|2024-12-06 20:47:00|6087.46|6086.96|6087.59|6087.09|6087.59|6087.09|6087.34|6086.84|344
1733518030000|2024-12-06 20:47:10|6087.84|6087.34|6087.59|6087.09|6087.84|6087.34|6087.59|6087.09|591
1733518040000|2024-12-06 20:47:20|6087.34|6086.84|6087.59|6087.09|6087.59|6087.09|6087.34|6086.84|635
1733518050000|2024-12-06 20:47:30|6087.34|6086.84|6087.34|6086.84|6087.34|6086.84|6087.09|6086.59|454
1733518060000|2024-12-06 20:47:40|6087.09|6086.59|6086.84|6086.34|6087.34|6086.84|6086.84|6086.34|516
1733518070000|2024-12-06 20:47:50|6086.71|6086.21|6087.09|6086.59|6087.09|6086.59|6086.59|6086.09|331
1733518080000|2024-12-06 20:48:00|6086.84|6086.34|6087.09|6086.59|6087.34|6086.84|6086.84|6086.34|604
1733518090000|2024-12-06 20:48:10|6087.34|6086.84|6086.84|6086.34|6087.34|6086.84|6086.84|6086.34|324
1733518100000|2024-12-06 20:48:20|6086.59|6086.09|6086.59|6086.09|6086.59|6086.09|6086.59|6086.09|260
1733518110000|2024-12-06 20:48:30|6086.84|6086.34|6086.84|6086.34|6086.84|6086.34|6086.84|6086.34|518
1733518120000|2024-12-06 20:48:40|6086.96|6086.46|6086.84|6086.34|6086.96|6086.46|6086.84|6086.34|82
1733518130000|2024-12-06 20:48:50|6086.59|6086.09|6086.34|6085.84|6086.59|6086.09|6086.34|6085.84|318
1733518140000|2024-12-06 20:49:00|6086.09|6085.59|6086.59|6086.09|6086.59|6086.09|6086.09|6085.59|443
1733518150000|2024-12-06 20:49:10|6086.34|6085.84|6086.34|6085.84|6086.59|6086.09|6086.34|6085.84|216
1733518160000|2024-12-06 20:49:20|6086.46|6085.96|6086.09|6085.59|6086.46|6085.96|6085.96|6085.46|370
1733518170000|2024-12-06 20:49:30|6086.34|6085.84|6086.34|6085.84|6086.34|6085.84|6086.34|6085.84|196
1733518180000|2024-12-06 20:49:40|||||||||141
1733518190000|2024-12-06 20:49:50|6086.09|6085.59|6086.09|6085.59|6086.09|6085.59|6086.09|6085.59|101
1733518200000|2024-12-06 20:50:00|6085.84|6085.34|6087.09|6086.59|6087.09|6086.59|6085.59|6085.09|2396
1733518210000|2024-12-06 20:50:10|6087.34|6086.84|6087.59|6087.09|6087.59|6087.09|6087.34|6086.84|840
1733518220000|2024-12-06 20:50:20|6087.46|6086.96|6087.84|6087.34|6087.84|6087.34|6087.46|6086.96|502
1733518230000|2024-12-06 20:50:30|6088.09|6087.59|6088.09|6087.59|6088.09|6087.59|6088.09|6087.59|283
1733518240000|2024-12-06 20:50:40|6087.84|6087.34|6087.84|6087.34|6088.09|6087.59|6087.84|6087.34|372
1733518250000|2024-12-06 20:50:50|6087.59|6087.09|6088.09|6087.59|6088.09|6087.59|6087.59|6087.09|360
1733518260000|2024-12-06 20:51:00|||||||||187
1733518270000|2024-12-06 20:51:10|||||||||295
1733518280000|2024-12-06 20:51:20|6088.34|6087.84|6088.59|6088.09|6088.59|6088.09|6088.34|6087.84|557
1733518290000|2024-12-06 20:51:30|6088.84|6088.34|6088.34|6087.84|6089.09|6088.59|6088.34|6087.84|1053
1733518300000|2024-12-06 20:51:40|6088.21|6087.71|6088.09|6087.59|6088.34|6087.84|6088.09|6087.59|458
1733518310000|2024-12-06 20:51:50|6087.96|6087.46|6087.59|6087.09|6088.09|6087.59|6087.34|6086.84|616
1733518320000|2024-12-06 20:52:00|6087.34|6086.84|6087.84|6087.34|6087.84|6087.34|6087.34|6086.84|435
1733518330000|2024-12-06 20:52:10|6087.96|6087.46|6087.84|6087.34|6088.34|6087.84|6087.84|6087.34|524
1733518340000|2024-12-06 20:52:20|6087.59|6087.09|6087.84|6087.34|6087.84|6087.34|6087.59|6087.09|489
1733518350000|2024-12-06 20:52:30|6087.96|6087.46|6088.09|6087.59|6088.34|6087.84|6087.96|6087.46|379
1733518360000|2024-12-06 20:52:40|6088.34|6087.84|6088.34|6087.84|6088.34|6087.84|6088.34|6087.84|478
1733518370000|2024-12-06 20:52:50|6088.59|6088.09|6088.59|6088.09|6088.59|6088.09|6088.59|6088.09|249
1733518380000|2024-12-06 20:53:00|6088.34|6087.84|6088.09|6087.59|6088.34|6087.84|6088.09|6087.59|791
1733518390000|2024-12-06 20:53:10|6087.84|6087.34|6088.34|6087.84|6088.34|6087.84|6087.84|6087.34|377
1733518400000|2024-12-06 20:53:20|6088.59|6088.09|6088.59|6088.09|6088.59|6088.09|6088.59|6088.09|236
1733518410000|2024-12-06 20:53:30|6088.34|6087.84|6088.09|6087.59|6088.34|6087.84|6088.09|6087.59|863
1733518420000|2024-12-06 20:53:40|6088.21|6087.71|6088.34|6087.84|6088.59|6088.09|6088.09|6087.59|436
1733518430000|2024-12-06 20:53:50|||||||||192
1733518440000|2024-12-06 20:54:00|6088.59|6088.09|6088.59|6088.09|6088.59|6088.09|6088.34|6087.84|569
1733518450000|2024-12-06 20:54:10|6087.59|6087.09|6088.09|6087.59|6088.09|6087.59|6087.59|6087.09|1366
1733518460000|2024-12-06 20:54:20|6087.84|6087.34|6087.84|6087.34|6087.96|6087.46|6087.84|6087.34|372
1733518470000|2024-12-06 20:54:30|6087.96|6087.46|6088.09|6087.59|6088.09|6087.59|6087.84|6087.34|266
1733518480000|2024-12-06 20:54:40|6088.34|6087.84|6088.09|6087.59|6088.34|6087.84|6088.09|6087.59|1528
1733518490000|2024-12-06 20:54:50|6087.84|6087.34|6087.59|6087.09|6088.09|6087.59|6087.59|6087.09|615
1733518500000|2024-12-06 20:55:00|6089.09|6088.59|6089.09|6088.59|6089.09|6088.59|6088.59|6088.09|2453
1733518510000|2024-12-06 20:55:10|6089.34|6088.84|6089.34|6088.84|6089.46|6088.96|6089.34|6088.84|633
1733518520000|2024-12-06 20:55:20|6089.59|6089.09|6089.59|6089.09|6089.59|6089.09|6089.34|6088.84|628
1733518530000|2024-12-06 20:55:30|6089.34|6088.84|6089.09|6088.59|6089.34|6088.84|6089.09|6088.59|980
1733518540000|2024-12-06 20:55:40|6089.34|6088.84|6089.34|6088.84|6089.59|6089.09|6089.34|6088.84|548
1733518550000|2024-12-06 20:55:50|6089.59|6089.09|6089.34|6088.84|6089.59|6089.09|6089.34|6088.84|396
1733518560000|2024-12-06 20:56:00|6089.09|6088.59|6089.09|6088.59|6089.59|6089.09|6089.09|6088.59|688
1733518570000|2024-12-06 20:56:10|||||||||65
1733518580000|2024-12-06 20:56:20|6089.34|6088.84|6089.34|6088.84|6089.34|6088.84|6089.34|6088.84|495
1733518590000|2024-12-06 20:56:30|6089.09|6088.59|6089.34|6088.84|6089.34|6088.84|6089.09|6088.59|650
1733518600000|2024-12-06 20:56:40|6089.59|6089.09|6089.59|6089.09|6089.59|6089.09|6089.59|6089.09|327
1733518610000|2024-12-06 20:56:50|6089.84|6089.34|6090.09|6089.59|6090.34|6089.84|6089.84|6089.34|1234
1733518620000|2024-12-06 20:57:00|6090.34|6089.84|6090.34|6089.84|6090.34|6089.84|6090.09|6089.59|487
1733518630000|2024-12-06 20:57:10|6090.46|6089.96|6090.59|6090.09|6090.59|6090.09|6090.34|6089.84|744
1733518640000|2024-12-06 20:57:20|6090.71|6090.21|6090.59|6090.09|6090.71|6090.21|6090.59|6090.09|711
1733518650000|2024-12-06 20:57:30|6090.34|6089.84|6090.34|6089.84|6090.34|6089.84|6090.34|6089.84|1105
1733518660000|2024-12-06 20:57:40|6090.09|6089.59|6089.84|6089.34|6090.09|6089.59|6089.84|6089.34|453
1733518670000|2024-12-06 20:57:50|6090.09|6089.59|6090.09|6089.59|6090.09|6089.59|6089.84|6089.34|523
1733518680000|2024-12-06 20:58:00|6090.34|6089.84|6090.84|6090.34|6090.84|6090.34|6090.09|6089.59|1437
1733518690000|2024-12-06 20:58:10|6090.59|6090.09|6090.34|6089.84|6090.84|6090.34|6090.34|6089.84|1098
1733518700000|2024-12-06 20:58:20|6090.59|6090.09|6090.09|6089.59|6090.59|6090.09|6090.09|6089.59|966
1733518710000|2024-12-06 20:58:30|6090.34|6089.84|6090.09|6089.59|6090.59|6090.09|6090.09|6089.59|1376
1733518720000|2024-12-06 20:58:40|6089.59|6089.09|6089.59|6089.09|6089.84|6089.34|6089.09|6088.59|2500
1733518730000|2024-12-06 20:58:50|6089.84|6089.34|6089.59|6089.09|6090.09|6089.59|6089.59|6089.09|1395
1733518740000|2024-12-06 20:59:00|6089.09|6088.59|6090.09|6089.59|6090.09|6089.59|6088.84|6088.34|3938
1733518750000|2024-12-06 20:59:10|6090.34|6089.84|6089.59|6089.09|6090.34|6089.84|6089.59|6089.09|2380
1733518760000|2024-12-06 20:59:20|6089.84|6089.34|6089.34|6088.84|6089.84|6089.34|6089.09|6088.59|2500
1733518770000|2024-12-06 20:59:30|6089.59|6089.09|6090.09|6089.59|6090.09|6089.59|6089.59|6089.09|3837
1733518780000|2024-12-06 20:59:40|6090.34|6089.84|6090.09|6089.59|6090.34|6089.84|6089.84|6089.34|4277
1733518790000|2024-12-06 20:59:50|6089.84|6089.34|6088.34|6087.84|6090.09|6089.59|6087.09|6086.59|25421
1733518800000|2024-12-06 21:00:00|6087.48|6086.98|6086.33|6085.63|6087.58|6086.98|6086.33|6085.63|9861
1733518810000|2024-12-06 21:00:10|6086.58|6085.88|6087.33|6086.63|6087.33|6086.63|6086.58|6085.88|1635
1733518820000|2024-12-06 21:00:20|6087.45|6086.75|6087.83|6087.13|6087.83|6087.13|6087.45|6086.75|769
1733518830000|2024-12-06 21:00:30|6088.08|6087.38|6088.08|6087.38|6088.08|6087.38|6088.08|6087.38|939
1733518840000|2024-12-06 21:00:40|6088.33|6087.63|6088.33|6087.63|6088.33|6087.63|6088.33|6087.63|558
1733518850000|2024-12-06 21:00:50|6088.08|6087.38|6088.08|6087.38|6088.33|6087.63|6088.08|6087.38|572
1733518860000|2024-12-06 21:01:00|6088.33|6087.63|6088.08|6087.38|6088.33|6087.63|6087.83|6087.13|910
1733518870000|2024-12-06 21:01:10|6088.2|6087.5|6088.08|6087.38|6088.33|6087.63|6087.95|6087.25|667
1733518880000|2024-12-06 21:01:20|||||||||117
1733518890000|2024-12-06 21:01:30|6087.83|6087.13|6087.58|6086.88|6087.83|6087.13|6087.58|6086.88|498
1733518900000|2024-12-06 21:01:40|6087.33|6086.63|6086.83|6086.13|6087.58|6086.88|6086.58|6085.88|1995
1733518910000|2024-12-06 21:01:50|6087.08|6086.38|6086.83|6086.13|6087.08|6086.38|6086.83|6086.13|485
1733518920000|2024-12-06 21:02:00|6087.08|6086.38|6087.08|6086.38|6087.08|6086.38|6086.83|6086.13|408
1733518930000|2024-12-06 21:02:10|6086.83|6086.13|6087.08|6086.38|6087.08|6086.38|6086.83|6086.13|273
1733518940000|2024-12-06 21:02:20|6086.95|6086.25|6086.58|6085.88|6086.95|6086.25|6086.58|6085.88|336
1733518950000|2024-12-06 21:02:30|6086.33|6085.63|6086.58|6085.88|6086.58|6085.88|6086.33|6085.63|452
1733518960000|2024-12-06 21:02:40|6086.33|6085.63|6086.58|6085.88|6086.58|6085.88|6086.33|6085.63|231
1733518970000|2024-12-06 21:02:50|6086.83|6086.13|6086.83|6086.13|6087.08|6086.38|6086.83|6086.13|381
1733518980000|2024-12-06 21:03:00|||||||||183
1733518990000|2024-12-06 21:03:10|6087.08|6086.38|6087.08|6086.38|6087.08|6086.38|6086.83|6086.13|321
1733519000000|2024-12-06 21:03:20|6086.83|6086.13|6086.83|6086.13|6086.83|6086.13|6086.83|6086.13|290
1733519010000|2024-12-06 21:03:30|||||||||63
1733519020000|2024-12-06 21:03:40|6086.58|6085.88|6086.58|6085.88|6086.58|6085.88|6086.58|6085.88|429
1733519030000|2024-12-06 21:03:50|6086.45|6085.75|6086.58|6085.88|6086.58|6085.88|6086.45|6085.75|157
1733519040000|2024-12-06 21:04:00|6086.33|6085.63|6086.33|6085.63|6086.33|6085.63|6086.33|6085.63|260
1733519050000|2024-12-06 21:04:10|6086.08|6085.38|6086.33|6085.63|6086.33|6085.63|6086.08|6085.38|398
1733519060000|2024-12-06 21:04:20|||||||||212
1733519070000|2024-12-06 21:04:30|6086.08|6085.38|6086.08|6085.38|6086.33|6085.63|6086.08|6085.38|303
1733519080000|2024-12-06 21:04:40|6086.33|6085.63|6086.58|6085.88|6086.58|6085.88|6086.33|6085.63|210
1733519090000|2024-12-06 21:04:50|6086.33|6085.63|6086.33|6085.63|6086.33|6085.63|6086.33|6085.63|237
1733519100000|2024-12-06 21:05:00|||||||||226
1733519110000|2024-12-06 21:05:10|||||||||54
1733519120000|2024-12-06 21:05:20|6086.58|6085.88|6086.58|6085.88|6086.58|6085.88|6086.58|6085.88|274
1733519130000|2024-12-06 21:05:30|6086.83|6086.13|6086.33|6085.63|6086.83|6086.13|6086.33|6085.63|158
1733519140000|2024-12-06 21:05:40|||||||||63
1733519150000|2024-12-06 21:05:50|6086.08|6085.38|6086.08|6085.38|6086.08|6085.38|6086.08|6085.38|118
1733519160000|2024-12-06 21:06:00|||||||||110
1733519170000|2024-12-06 21:06:10|6086.33|6085.63|6086.08|6085.38|6086.33|6085.63|6086.08|6085.38|470
1733519180000|2024-12-06 21:06:20|6086.33|6085.63|6086.33|6085.63|6086.58|6085.88|6086.33|6085.63|301
1733519190000|2024-12-06 21:06:30|6086.45|6085.75|6086.33|6085.63|6086.58|6085.88|6086.33|6085.63|100
1733519200000|2024-12-06 21:06:40|6086.58|6085.88|6086.83|6086.13|6086.83|6086.13|6086.58|6085.88|192
1733519210000|2024-12-06 21:06:50|||||||||48
1733519220000|2024-12-06 21:07:00|6086.95|6086.25|6087.08|6086.38|6087.08|6086.38|6086.83|6086.13|424
1733519230000|2024-12-06 21:07:10|6087.33|6086.63|6087.33|6086.63|6087.33|6086.63|6087.33|6086.63|155
1733519240000|2024-12-06 21:07:20|||||||||26
1733519250000|2024-12-06 21:07:30|||||||||56
1733519260000|2024-12-06 21:07:40|6087.2|6086.5|6087.08|6086.38|6087.2|6086.5|6087.08|6086.38|292
1733519270000|2024-12-06 21:07:50|||||||||54
1733519280000|2024-12-06 21:08:00|||||||||154
1733519290000|2024-12-06 21:08:10|6087.2|6086.5|6087.33|6086.63|6087.33|6086.63|6087.2|6086.5|170
1733519300000|2024-12-06 21:08:20|6087.2|6086.5|6087.08|6086.38|6087.33|6086.63|6087.08|6086.38|124
1733519310000|2024-12-06 21:08:30|6087.2|6086.5|6087.33|6086.63|6087.33|6086.63|6087.2|6086.5|52
1733519320000|2024-12-06 21:08:40|6087.2|6086.5|6087.08|6086.38|6087.33|6086.63|6087.08|6086.38|145
1733519330000|2024-12-06 21:08:50|6087.33|6086.63|6087.33|6086.63|6087.33|6086.63|6087.33|6086.63|137
1733519340000|2024-12-06 21:09:00|||||||||20
1733519350000|2024-12-06 21:09:10|||||||||43
1733519360000|2024-12-06 21:09:20|6087.58|6086.88|6087.58|6086.88|6087.58|6086.88|6087.58|6086.88|198
1733519370000|2024-12-06 21:09:30|||||||||47
1733519380000|2024-12-06 21:09:40|6087.45|6086.75|6087.33|6086.63|6087.45|6086.75|6087.33|6086.63|166
1733519390000|2024-12-06 21:09:50|6087.08|6086.38|6087.08|6086.38|6087.08|6086.38|6087.08|6086.38|180
1733519400000|2024-12-06 21:10:00|||||||||288
1733519410000|2024-12-06 21:10:10|||||||||28
1733519420000|2024-12-06 21:10:20|||||||||42
1733519430000|2024-12-06 21:10:30|||||||||19
1733519440000|2024-12-06 21:10:40|||||||||32
1733519450000|2024-12-06 21:10:50|6087.33|6086.63|6087.08|6086.38|6087.33|6086.63|6087.08|6086.38|290
1733519460000|2024-12-06 21:11:00|||||||||69
1733519470000|2024-12-06 21:11:10|||||||||17
1733519480000|2024-12-06 21:11:20|||||||||11
1733519490000|2024-12-06 21:11:30|||||||||16
1733519500000|2024-12-06 21:11:40|||||||||25
1733519510000|2024-12-06 21:11:50|6086.83|6086.13|6087.08|6086.38|6087.08|6086.38|6086.83|6086.13|277
1733519520000|2024-12-06 21:12:00|||||||||14
1733519530000|2024-12-06 21:12:10|||||||||97
1733519540000|2024-12-06 21:12:20|||||||||8
1733519550000|2024-12-06 21:12:30|6087.33|6086.63|6087.33|6086.63|6087.33|6086.63|6087.08|6086.38|200
1733519560000|2024-12-06 21:12:40|||||||||91
1733519570000|2024-12-06 21:12:50|||||||||31
1733519580000|2024-12-06 21:13:00|6087.08|6086.38|6087.08|6086.38|6087.08|6086.38|6087.08|6086.38|140
1733519590000|2024-12-06 21:13:10|6086.95|6086.25|6087.08|6086.38|6087.08|6086.38|6086.95|6086.25|96
1733519600000|2024-12-06 21:13:20|||||||||10
1733519610000|2024-12-06 21:13:30|||||||||17
1733519620000|2024-12-06 21:13:40|||||||||63
1733519630000|2024-12-06 21:13:50|||||||||111
1733519640000|2024-12-06 21:14:00|6086.83|6086.13|6086.83|6086.13|6086.83|6086.13|6086.83|6086.13|78
1733519650000|2024-12-06 21:14:10|||||||||173
1733519660000|2024-12-06 21:14:20|||||||||5
1733519670000|2024-12-06 21:14:30|||||||||5
1733519680000|2024-12-06 21:14:40|||||||||34
1733519690000|2024-12-06 21:14:50|6086.95|6086.25|6087.08|6086.38|6087.08|6086.38|6086.95|6086.25|98
1733519700000|2024-12-06 21:15:00|6086.95|6086.25|6087.08|6086.38|6087.08|6086.38|6086.95|6086.25|101
1733519710000|2024-12-06 21:15:10|||||||||16
1733519720000|2024-12-06 21:15:20|6087.33|6086.63|6087.33|6086.63|6087.33|6086.63|6087.33|6086.63|257
1733519730000|2024-12-06 21:15:30|6087.08|6086.38|6087.33|6086.63|6087.33|6086.63|6087.08|6086.38|66
1733519740000|2024-12-06 21:15:40|||||||||5
1733519750000|2024-12-06 21:15:50|||||||||3
1733519760000|2024-12-06 21:16:00|||||||||15
1733519770000|2024-12-06 21:16:10|||||||||19
1733519780000|2024-12-06 21:16:20|6087.58|6086.88|6087.58|6086.88|6087.58|6086.88|6087.58|6086.88|182
1733519790000|2024-12-06 21:16:30|6087.7|6087|6087.83|6087.13|6087.83|6087.13|6087.7|6087|99
1733519800000|2024-12-06 21:16:40|||||||||17
1733519810000|2024-12-06 21:16:50|6088.08|6087.38|6088.08|6087.38|6088.08|6087.38|6088.08|6087.38|252
1733519820000|2024-12-06 21:17:00|||||||||78
1733519830000|2024-12-06 21:17:10|||||||||20
1733519840000|2024-12-06 21:17:20|||||||||34
1733519850000|2024-12-06 21:17:30|6087.95|6087.25|6087.83|6087.13|6087.95|6087.25|6087.83|6087.13|159
1733519860000|2024-12-06 21:17:40|||||||||6
1733519870000|2024-12-06 21:17:50|||||||||2
1733519880000|2024-12-06 21:18:00|6087.58|6086.88|6087.58|6086.88|6087.58|6086.88|6087.58|6086.88|111
1733519890000|2024-12-06 21:18:10|6087.33|6086.63|6087.33|6086.63|6087.33|6086.63|6087.33|6086.63|45
1733519900000|2024-12-06 21:18:20|6087.58|6086.88|6087.58|6086.88|6087.58|6086.88|6087.58|6086.88|58
1733519910000|2024-12-06 21:18:30|6087.33|6086.63|6087.33|6086.63|6087.33|6086.63|6087.33|6086.63|103
1733519920000|2024-12-06 21:18:40|6087.58|6086.88|6087.58|6086.88|6087.58|6086.88|6087.58|6086.88|12
1733519940000|2024-12-06 21:19:00|||||||||25
1733519950000|2024-12-06 21:19:10|6087.45|6086.75|6087.58|6086.88|6087.58|6086.88|6087.45|6086.75|44
1733519970000|2024-12-06 21:19:30|6087.33|6086.63|6087.33|6086.63|6087.33|6086.63|6087.33|6086.63|27
1733519980000|2024-12-06 21:19:40|6087.58|6086.88|6087.08|6086.38|6087.58|6086.88|6087.08|6086.38|183
1733519990000|2024-12-06 21:19:50|||||||||96
1733520000000|2024-12-06 21:20:00|6086.95|6086.25|6086.83|6086.13|6087.08|6086.38|6086.83|6086.13|149
1733520010000|2024-12-06 21:20:10|6086.58|6085.88|6086.83|6086.13|6086.83|6086.13|6086.58|6085.88|119
1733520020000|2024-12-06 21:20:20|6086.7|6086|6086.58|6085.88|6086.7|6086|6086.58|6085.88|14
1733520030000|2024-12-06 21:20:30|6086.83|6086.13|6086.83|6086.13|6086.83|6086.13|6086.58|6085.88|74
1733520040000|2024-12-06 21:20:40|6086.7|6086|6086.83|6086.13|6086.83|6086.13|6086.7|6086|38
1733520050000|2024-12-06 21:20:50|6086.58|6085.88|6086.58|6085.88|6086.58|6085.88|6086.58|6085.88|50
1733520060000|2024-12-06 21:21:00|6086.45|6085.75|6086.33|6085.63|6086.45|6085.75|6086.33|6085.63|123
1733520070000|2024-12-06 21:21:10|6086.08|6085.38|6086.08|6085.38|6086.08|6085.38|6086.08|6085.38|64
1733520090000|2024-12-06 21:21:30|||||||||5
1733520100000|2024-12-06 21:21:40|||||||||16
1733520110000|2024-12-06 21:21:50|||||||||79
1733520120000|2024-12-06 21:22:00|6086.33|6085.63|6086.08|6085.38|6086.33|6085.63|6086.08|6085.38|374
1733520130000|2024-12-06 21:22:10|||||||||13
1733520140000|2024-12-06 21:22:20|||||||||34
1733520150000|2024-12-06 21:22:30|||||||||1
1733520160000|2024-12-06 21:22:40|6085.83|6085.13|6085.58|6084.88|6085.83|6085.13|6085.58|6084.88|174
1733520170000|2024-12-06 21:22:50|6085.33|6084.63|6085.08|6084.38|6085.33|6084.63|6085.08|6084.38|258
1733520180000|2024-12-06 21:23:00|||||||||139
1733520190000|2024-12-06 21:23:10|6085.33|6084.63|6085.33|6084.63|6085.33|6084.63|6085.33|6084.63|119
1733520200000|2024-12-06 21:23:20|||||||||107
1733520210000|2024-12-06 21:23:30|6085.58|6084.88|6085.58|6084.88|6085.58|6084.88|6085.58|6084.88|48
1733520240000|2024-12-06 21:24:00|6085.33|6084.63|6085.58|6084.88|6085.58|6084.88|6085.33|6084.63|73
1733520250000|2024-12-06 21:24:10|||||||||31
1733520260000|2024-12-06 21:24:20|||||||||26
1733520270000|2024-12-06 21:24:30|||||||||26
1733520280000|2024-12-06 21:24:40|||||||||12
1733520300000|2024-12-06 21:25:00|||||||||121
1733520310000|2024-12-06 21:25:10|||||||||32
1733520320000|2024-12-06 21:25:20|||||||||15
1733520330000|2024-12-06 21:25:30|6085.33|6084.63|6085.33|6084.63|6085.33|6084.63|6085.33|6084.63|221
1733520340000|2024-12-06 21:25:40|||||||||10
1733520350000|2024-12-06 21:25:50|||||||||2
1733520360000|2024-12-06 21:26:00|6085.2|6084.5|6085.08|6084.38|6085.2|6084.5|6085.08|6084.38|63
1733520370000|2024-12-06 21:26:10|||||||||50
1733520380000|2024-12-06 21:26:20|6085.33|6084.63|6085.33|6084.63|6085.33|6084.63|6085.33|6084.63|83
1733520390000|2024-12-06 21:26:30|6085.45|6084.75|6085.83|6085.13|6085.83|6085.13|6085.45|6084.75|76
1733520400000|2024-12-06 21:26:40|6085.7|6085|6085.83|6085.13|6085.83|6085.13|6085.7|6085|55
1733520420000|2024-12-06 21:27:00|6085.95|6085.25|6086.08|6085.38|6086.08|6085.38|6085.95|6085.25|88
1733520430000|2024-12-06 21:27:10|6085.95|6085.25|6086.08|6085.38|6086.08|6085.38|6085.95|6085.25|36
1733520440000|2024-12-06 21:27:20|6085.95|6085.25|6085.83|6085.13|6085.95|6085.25|6085.83|6085.13|66
1733520450000|2024-12-06 21:27:30|6085.58|6084.88|6085.58|6084.88|6085.83|6085.13|6085.58|6084.88|139
1733520460000|2024-12-06 21:27:40|||||||||1
1733520470000|2024-12-06 21:27:50|||||||||2
1733520480000|2024-12-06 21:28:00|6085.83|6085.13|6085.58|6084.88|6085.83|6085.13|6085.58|6084.88|53
1733520490000|2024-12-06 21:28:10|6085.33|6084.63|6085.33|6084.63|6085.33|6084.63|6085.33|6084.63|271
1733520500000|2024-12-06 21:28:20|6085.08|6084.38|6085.08|6084.38|6085.33|6084.63|6085.08|6084.38|119
1733520510000|2024-12-06 21:28:30|||||||||3
1733520520000|2024-12-06 21:28:40|6085.2|6084.5|6085.08|6084.38|6085.2|6084.5|6085.08|6084.38|103
1733520530000|2024-12-06 21:28:50|||||||||191
1733520540000|2024-12-06 21:29:00|6085.33|6084.63|6085.08|6084.38|6085.33|6084.63|6085.08|6084.38|64
1733520550000|2024-12-06 21:29:10|||||||||16
1733520560000|2024-12-06 21:29:20|6085.33|6084.63|6085.33|6084.63|6085.33|6084.63|6085.33|6084.63|40
1733520570000|2024-12-06 21:29:30|6085.58|6084.88|6085.33|6084.63|6085.58|6084.88|6085.33|6084.63|99
1733520590000|2024-12-06 21:29:50|||||||||10
1733520600000|2024-12-06 21:30:00|6085.2|6084.5|6085.08|6084.38|6085.33|6084.63|6084.95|6084.25|148
1733520610000|2024-12-06 21:30:10|6084.83|6084.13|6085.08|6084.38|6085.08|6084.38|6084.83|6084.13|81
1733520620000|2024-12-06 21:30:20|||||||||101
1733520630000|2024-12-06 21:30:30|6084.95|6084.25|6085.08|6084.38|6085.08|6084.38|6084.95|6084.25|15
1733520650000|2024-12-06 21:30:50|||||||||23
1733520660000|2024-12-06 21:31:00|6084.95|6084.25|6084.83|6084.13|6085.08|6084.38|6084.83|6084.13|128
1733520670000|2024-12-06 21:31:10|||||||||1
1733520680000|2024-12-06 21:31:20|||||||||69
1733520690000|2024-12-06 21:31:30|||||||||10
1733520700000|2024-12-06 21:31:40|||||||||54
1733520710000|2024-12-06 21:31:50|6085.08|6084.38|6085.08|6084.38|6085.08|6084.38|6085.08|6084.38|33
1733520720000|2024-12-06 21:32:00|6084.83|6084.13|6084.83|6084.13|6085.08|6084.38|6084.83|6084.13|112
1733520730000|2024-12-06 21:32:10|6085.08|6084.38|6084.83|6084.13|6085.08|6084.38|6084.83|6084.13|49
1733520740000|2024-12-06 21:32:20|6085.08|6084.38|6085.08|6084.38|6085.08|6084.38|6085.08|6084.38|15
1733520760000|2024-12-06 21:32:40|6085.2|6084.5|6085.33|6084.63|6085.33|6084.63|6085.08|6084.38|65
1733520770000|2024-12-06 21:32:50|||||||||14
1733520780000|2024-12-06 21:33:00|6085.2|6084.5|6085.08|6084.38|6085.2|6084.5|6085.08|6084.38|28
1733520810000|2024-12-06 21:33:30|6085.2|6084.5|6085.33|6084.63|6085.33|6084.63|6085.2|6084.5|24
1733520820000|2024-12-06 21:33:40|||||||||22
1733520830000|2024-12-06 21:33:50|||||||||1
1733520840000|2024-12-06 21:34:00|6085.08|6084.38|6085.33|6084.63|6085.33|6084.63|6085.08|6084.38|32
1733520850000|2024-12-06 21:34:10|6085.08|6084.38|6085.08|6084.38|6085.08|6084.38|6085.08|6084.38|31
1733520860000|2024-12-06 21:34:20|6085.2|6084.5|6085.33|6084.63|6085.33|6084.63|6085.2|6084.5|51
1733520870000|2024-12-06 21:34:30|6085.2|6084.5|6085.33|6084.63|6085.33|6084.63|6085.2|6084.5|41
1733520880000|2024-12-06 21:34:40|6085.2|6084.5|6085.33|6084.63|6085.33|6084.63|6085.2|6084.5|56
1733520890000|2024-12-06 21:34:50|6085.2|6084.5|6085.08|6084.38|6085.2|6084.5|6085.08|6084.38|23
1733520910000|2024-12-06 21:35:10|||||||||2
1733520920000|2024-12-06 21:35:20|6085.33|6084.63|6085.08|6084.38|6085.33|6084.63|6085.08|6084.38|80
1733520930000|2024-12-06 21:35:30|6085.33|6084.63|6085.33|6084.63|6085.33|6084.63|6085.33|6084.63|60
1733520940000|2024-12-06 21:35:40|||||||||23
1733520950000|2024-12-06 21:35:50|6085.45|6084.75|6085.58|6084.88|6085.58|6084.88|6085.45|6084.75|29
1733520960000|2024-12-06 21:36:00|||||||||50
1733520970000|2024-12-06 21:36:10|||||||||3
1733520980000|2024-12-06 21:36:20|6085.45|6084.75|6085.33|6084.63|6085.45|6084.75|6085.33|6084.63|136
1733520990000|2024-12-06 21:36:30|||||||||12
1733521000000|2024-12-06 21:36:40|6085.08|6084.38|6085.08|6084.38|6085.08|6084.38|6085.08|6084.38|16
1733521010000|2024-12-06 21:36:50|||||||||4
1733521020000|2024-12-06 21:37:00|||||||||2
1733521030000|2024-12-06 21:37:10|||||||||1
1733521040000|2024-12-06 21:37:20|||||||||33
1733521050000|2024-12-06 21:37:30|||||||||17
1733521080000|2024-12-06 21:38:00|6085.33|6084.63|6085.33|6084.63|6085.33|6084.63|6085.08|6084.38|91
1733521130000|2024-12-06 21:38:50|||||||||9
1733521140000|2024-12-06 21:39:00|||||||||3
1733521150000|2024-12-06 21:39:10|6085.2|6084.5|6085.08|6084.38|6085.2|6084.5|6085.08|6084.38|66
1733521160000|2024-12-06 21:39:20|6085.2|6084.5|6085.33|6084.63|6085.33|6084.63|6085.2|6084.5|16
1733521200000|2024-12-06 21:40:00|6085.2|6084.5|6085.08|6084.38|6085.2|6084.5|6085.08|6084.38|63
1733521230000|2024-12-06 21:40:30|||||||||3
1733521240000|2024-12-06 21:40:40|||||||||5
1733521250000|2024-12-06 21:40:50|||||||||1
1733521260000|2024-12-06 21:41:00|||||||||9
1733521270000|2024-12-06 21:41:10|||||||||3
1733521280000|2024-12-06 21:41:20|||||||||3
1733521290000|2024-12-06 21:41:30|||||||||9
1733521300000|2024-12-06 21:41:40|||||||||2
1733521320000|2024-12-06 21:42:00|6085.33|6084.63|6085.33|6084.63|6085.33|6084.63|6085.33|6084.63|19
1733521340000|2024-12-06 21:42:20|||||||||8
1733521350000|2024-12-06 21:42:30|||||||||4
1733521360000|2024-12-06 21:42:40|||||||||7
1733521370000|2024-12-06 21:42:50|||||||||6
1733521380000|2024-12-06 21:43:00|6085.08|6084.38|6085.08|6084.38|6085.08|6084.38|6084.83|6084.13|181
1733521390000|2024-12-06 21:43:10|||||||||25
1733521400000|2024-12-06 21:43:20|||||||||45
1733521410000|2024-12-06 21:43:30|6084.83|6084.13|6085.08|6084.38|6085.08|6084.38|6084.83|6084.13|30
1733521420000|2024-12-06 21:43:40|||||||||3
1733521430000|2024-12-06 21:43:50|6084.95|6084.25|6085.08|6084.38|6085.08|6084.38|6084.95|6084.25|25
1733521440000|2024-12-06 21:44:00|||||||||12
1733521450000|2024-12-06 21:44:10|||||||||21
1733521460000|2024-12-06 21:44:20|6084.83|6084.13|6085.08|6084.38|6085.08|6084.38|6084.83|6084.13|131
1733521470000|2024-12-06 21:44:30|6084.95|6084.25|6084.83|6084.13|6084.95|6084.25|6084.83|6084.13|20
1733521480000|2024-12-06 21:44:40|||||||||4
1733521490000|2024-12-06 21:44:50|||||||||40
1733521500000|2024-12-06 21:45:00|6084.58|6083.88|6084.58|6083.88|6084.58|6083.88|6084.58|6083.88|157
1733521510000|2024-12-06 21:45:10|6084.83|6084.13|6084.83|6084.13|6084.83|6084.13|6084.83|6084.13|56
1733521520000|2024-12-06 21:45:20|6084.7|6084|6084.83|6084.13|6084.83|6084.13|6084.7|6084|38
1733521530000|2024-12-06 21:45:30|6084.95|6084.25|6084.83|6084.13|6084.95|6084.25|6084.83|6084.13|23
1733521550000|2024-12-06 21:45:50|6084.95|6084.25|6084.95|6084.25|6084.95|6084.25|6084.95|6084.25|50
1733521560000|2024-12-06 21:46:00|6084.83|6084.13|6084.83|6084.13|6085.08|6084.38|6084.83|6084.13|23
1733521570000|2024-12-06 21:46:10|6085.08|6084.38|6085.08|6084.38|6085.08|6084.38|6084.83|6084.13|38
1733521580000|2024-12-06 21:46:20|||||||||7
1733521590000|2024-12-06 21:46:30|||||||||2
1733521600000|2024-12-06 21:46:40|||||||||1
1733521620000|2024-12-06 21:47:00|||||||||19
1733521630000|2024-12-06 21:47:10|6085.2|6084.5|6085.33|6084.63|6085.33|6084.63|6085.2|6084.5|22
1733521650000|2024-12-06 21:47:30|||||||||15
1733521660000|2024-12-06 21:47:40|||||||||23
1733521680000|2024-12-06 21:48:00|6085.08|6084.38|6085.08|6084.38|6085.08|6084.38|6085.08|6084.38|123
1733521700000|2024-12-06 21:48:20|||||||||8
1733521710000|2024-12-06 21:48:30|||||||||7
1733521720000|2024-12-06 21:48:40|6084.83|6084.13|6084.83|6084.13|6084.83|6084.13|6084.83|6084.13|50
1733521730000|2024-12-06 21:48:50|6085.08|6084.38|6085.08|6084.38|6085.08|6084.38|6084.95|6084.25|58
1733521740000|2024-12-06 21:49:00|||||||||2
1733521750000|2024-12-06 21:49:10|||||||||5
1733521760000|2024-12-06 21:49:20|||||||||2
1733521770000|2024-12-06 21:49:30|||||||||41
1733521780000|2024-12-06 21:49:40|6085.33|6084.63|6085.33|6084.63|6085.33|6084.63|6085.33|6084.63|53
1733521790000|2024-12-06 21:49:50|6085.2|6084.5|6085.33|6084.63|6085.33|6084.63|6085.2|6084.5|58
1733521800000|2024-12-06 21:50:00|||||||||8
1733521810000|2024-12-06 21:50:10|||||||||3
1733521820000|2024-12-06 21:50:20|6085.08|6084.38|6085.08|6084.38|6085.08|6084.38|6085.08|6084.38|9
1733521830000|2024-12-06 21:50:30|6085.2|6084.5|6085.33|6084.63|6085.33|6084.63|6085.2|6084.5|19
1733521840000|2024-12-06 21:50:40|||||||||3
1733521850000|2024-12-06 21:50:50|||||||||1
1733521860000|2024-12-06 21:51:00|6085.2|6084.5|6085.33|6084.63|6085.33|6084.63|6085.2|6084.5|28
1733521870000|2024-12-06 21:51:10|||||||||1
1733521880000|2024-12-06 21:51:20|||||||||4
1733521890000|2024-12-06 21:51:30|||||||||3
1733521900000|2024-12-06 21:51:40|||||||||34
1733521910000|2024-12-06 21:51:50|6085.45|6084.75|6085.33|6084.63|6085.45|6084.75|6085.33|6084.63|12
1733521920000|2024-12-06 21:52:00|||||||||2
1733521940000|2024-12-06 21:52:20|||||||||20
1733521950000|2024-12-06 21:52:30|||||||||8
1733521970000|2024-12-06 21:52:50|||||||||5
1733521990000|2024-12-06 21:53:10|||||||||11
1733522000000|2024-12-06 21:53:20|||||||||6
1733522010000|2024-12-06 21:53:30|||||||||2
1733522020000|2024-12-06 21:53:40|||||||||90
1733522040000|2024-12-06 21:54:00|6085.2|6084.5|6085.08|6084.38|6085.2|6084.5|6085.08|6084.38|38
1733522050000|2024-12-06 21:54:10|6085.2|6084.5|6085.33|6084.63|6085.33|6084.63|6085.2|6084.5|51
1733522060000|2024-12-06 21:54:20|||||||||1
1733522070000|2024-12-06 21:54:30|6085.45|6084.75|6085.58|6084.88|6085.58|6084.88|6085.45|6084.75|52
1733522090000|2024-12-06 21:54:50|||||||||9
1733522100000|2024-12-06 21:55:00|6085.33|6084.63|6085.08|6084.38|6085.33|6084.63|6085.08|6084.38|156
1733522110000|2024-12-06 21:55:10|6085.2|6084.5|6085.33|6084.63|6085.33|6084.63|6085.2|6084.5|27
1733522130000|2024-12-06 21:55:30|||||||||8
1733522140000|2024-12-06 21:55:40|||||||||18
1733522150000|2024-12-06 21:55:50|||||||||7
1733522160000|2024-12-06 21:56:00|6085.45|6084.75|6085.58|6084.88|6085.58|6084.88|6085.45|6084.75|10
1733522170000|2024-12-06 21:56:10|||||||||14
1733522180000|2024-12-06 21:56:20|||||||||20
1733522190000|2024-12-06 21:56:30|6085.45|6084.75|6085.33|6084.63|6085.45|6084.75|6085.33|6084.63|54
1733522200000|2024-12-06 21:56:40|6085.58|6084.88|6085.58|6084.88|6085.58|6084.88|6085.58|6084.88|25
1733522210000|2024-12-06 21:56:50|6085.45|6084.75|6085.33|6084.63|6085.58|6084.88|6085.33|6084.63|36
1733522220000|2024-12-06 21:57:00|||||||||25
1733522230000|2024-12-06 21:57:10|||||||||2
1733522240000|2024-12-06 21:57:20|||||||||19
1733522250000|2024-12-06 21:57:30|6085.58|6084.88|6085.58|6084.88|6085.58|6084.88|6085.58|6084.88|38
1733522260000|2024-12-06 21:57:40|6085.33|6084.63|6085.33|6084.63|6085.33|6084.63|6085.33|6084.63|20
1733522270000|2024-12-06 21:57:50|||||||||6
1733522280000|2024-12-06 21:58:00|6085.2|6084.5|6085.08|6084.38|6085.2|6084.5|6085.08|6084.38|3308
1733522290000|2024-12-06 21:58:10|||||||||187
1733522300000|2024-12-06 21:58:20|||||||||43
1733522310000|2024-12-06 21:58:30|||||||||222
1733522320000|2024-12-06 21:58:40|||||||||49
1733522330000|2024-12-06 21:58:50|||||||||23
1733522340000|2024-12-06 21:59:00|||||||||122
1733522350000|2024-12-06 21:59:10|6085.33|6084.63|6085.58|6084.88|6085.58|6084.88|6085.33|6084.63|100
1733522360000|2024-12-06 21:59:20|6085.45|6084.75|6085.58|6084.88|6085.58|6084.88|6085.33|6084.63|50
1733522370000|2024-12-06 21:59:30|||||||||27
1733522380000|2024-12-06 21:59:40|6085.45|6084.75|6085.33|6084.63|6085.45|6084.75|6085.33|6084.63|2912
1733522390000|2024-12-06 21:59:50|6085.2|6084.5|6085.76|6084.26|6085.76|6085|6085.2|6084.26|95
1733522400000|2024-12-06 22:00:00|||||||||4
1733698810000|2024-12-08 23:00:10|6085.76|6085.06|6086.64|6085.94|6086.64|6085.94|6085.26|6084.56|127
1733698820000|2024-12-08 23:00:20|6086.26|6085.56|6086.51|6085.81|6086.64|6085.94|6086.01|6085.31|69
1733698830000|2024-12-08 23:00:30|6086.39|6085.69|6085.76|6085.06|6086.64|6085.94|6085.76|6085.06|65
1733698840000|2024-12-08 23:00:40|6085.89|6085.19|6086.14|6085.44|6086.26|6085.56|6085.64|6084.94|154
1733698850000|2024-12-08 23:00:50|6085.76|6085.06|6085.26|6084.56|6086.14|6085.44|6085.26|6084.56|129
1733698860000|2024-12-08 23:01:00|6085.51|6084.81|6085.39|6084.69|6085.51|6084.81|6085.14|6084.44|45
1733698870000|2024-12-08 23:01:10|6085.64|6084.94|6085.26|6084.56|6085.64|6084.94|6085.26|6084.56|20
1733698880000|2024-12-08 23:01:20|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|6085.26|6084.56|7
1733698890000|2024-12-08 23:01:30|6085.14|6084.44|6085.64|6084.94|6085.64|6084.94|6085.14|6084.44|37
1733698900000|2024-12-08 23:01:40|6085.51|6084.81|6085.64|6084.94|6085.64|6084.94|6085.51|6084.81|18
1733698910000|2024-12-08 23:01:50|6085.51|6084.81|6085.76|6085.06|6086.14|6085.44|6085.51|6084.81|37
1733698920000|2024-12-08 23:02:00|6085.89|6085.19|6085.76|6085.06|6085.89|6085.19|6085.64|6084.94|7
1733698930000|2024-12-08 23:02:10|6085.64|6084.94|6085.76|6085.06|6085.89|6085.19|6085.51|6084.81|14
1733698940000|2024-12-08 23:02:20|6085.89|6085.19|6086.01|6085.31|6086.01|6085.31|6085.89|6085.19|11
1733698950000|2024-12-08 23:02:30|6085.89|6085.19|6086.51|6085.81|6086.51|6085.81|6085.89|6085.19|16
1733698960000|2024-12-08 23:02:40|6086.39|6085.69|6086.64|6085.94|6086.64|6085.94|6086.39|6085.69|15
1733698970000|2024-12-08 23:02:50|6086.51|6085.81|6086.14|6085.44|6086.51|6085.81|6085.89|6085.19|18
1733698980000|2024-12-08 23:03:00|6086.26|6085.56|6086.26|6085.56|6086.39|6085.69|6086.14|6085.44|2
1733698990000|2024-12-08 23:03:10|6086.39|6085.69|6085.76|6085.06|6086.39|6085.69|6085.64|6084.94|36
1733699000000|2024-12-08 23:03:20|6085.64|6084.94|6085.64|6084.94|6085.76|6085.06|6085.64|6084.94|11
1733699010000|2024-12-08 23:03:30|6085.76|6085.06|6085.64|6084.94|6085.76|6085.06|6085.64|6084.94|17
1733699020000|2024-12-08 23:03:40|6085.76|6085.06|6085.76|6085.06|6085.89|6085.19|6085.64|6084.94|11
1733699030000|2024-12-08 23:03:50|6085.89|6085.19|6085.64|6084.94|6086.01|6085.31|6085.64|6084.94|19
1733699040000|2024-12-08 23:04:00|6085.76|6085.06|6085.51|6084.81|6085.89|6085.19|6085.39|6084.69|28
1733699050000|2024-12-08 23:04:10|6085.64|6084.94|6085.89|6085.19|6085.89|6085.19|6085.64|6084.94|13
1733699060000|2024-12-08 23:04:20|6085.76|6085.06|6086.39|6085.69|6086.39|6085.69|6085.76|6085.06|51
1733699070000|2024-12-08 23:04:30|6086.26|6085.56|6086.26|6085.56|6086.39|6085.69|6086.14|6085.44|11
1733699080000|2024-12-08 23:04:40|6086.39|6085.69|6086.64|6085.94|6086.76|6086.06|6086.26|6085.56|42
1733699090000|2024-12-08 23:04:50|6086.14|6085.44|6086.39|6085.69|6086.39|6085.69|6086.01|6085.31|5
1733699100000|2024-12-08 23:05:00|6086.51|6085.81|6086.39|6085.69|6086.64|6085.94|6086.39|6085.69|21
1733699110000|2024-12-08 23:05:10|6086.51|6085.81|6086.39|6085.69|6086.64|6085.94|6086.39|6085.69|12
1733699120000|2024-12-08 23:05:20|6086.51|6085.81|6086.89|6086.19|6086.89|6086.19|6086.51|6085.81|16
1733699130000|2024-12-08 23:05:30|6087.14|6086.44|6086.89|6086.19|6087.26|6086.56|6086.76|6086.06|47
1733699140000|2024-12-08 23:05:40|6086.76|6086.06|6086.64|6085.94|6086.89|6086.19|6086.64|6085.94|43
1733699150000|2024-12-08 23:05:50|6086.89|6086.19|6086.89|6086.19|6087.14|6086.44|6086.76|6086.06|34
1733699160000|2024-12-08 23:06:00|6087.01|6086.31|6086.89|6086.19|6087.01|6086.31|6086.89|6086.19|6
1733699170000|2024-12-08 23:06:10|6087.01|6086.31|6086.51|6085.81|6087.39|6086.69|6086.51|6085.81|97
1733699180000|2024-12-08 23:06:20|6086.39|6085.69|6086.64|6085.94|6086.64|6085.94|6086.39|6085.69|4
1733699190000|2024-12-08 23:06:30|6086.51|6085.81|6087.14|6086.44|6087.14|6086.44|6086.51|6085.81|68
1733699200000|2024-12-08 23:06:40|6087.26|6086.56|6087.76|6087.06|6087.89|6087.19|6087.14|6086.44|74
1733699210000|2024-12-08 23:06:50|6087.64|6086.94|6087.64|6086.94|6087.89|6087.19|6087.64|6086.94|9
1733699220000|2024-12-08 23:07:00|6087.76|6087.06|6087.76|6087.06|6087.89|6087.19|6087.64|6086.94|57
1733699230000|2024-12-08 23:07:10|6087.64|6086.94|6088.14|6087.44|6088.14|6087.44|6087.64|6086.94|59
1733699240000|2024-12-08 23:07:20|6087.64|6086.94|6087.89|6087.19|6087.89|6087.19|6087.64|6086.94|44
1733699250000|2024-12-08 23:07:30|6088.26|6087.56|6088.26|6087.56|6088.39|6087.69|6088.14|6087.44|52
1733699260000|2024-12-08 23:07:40|6088.14|6087.44|6088.14|6087.44|6088.26|6087.56|6088.14|6087.44|6
1733699270000|2024-12-08 23:07:50|6088.39|6087.69|6088.26|6087.56|6088.39|6087.69|6088.26|6087.56|51
1733699280000|2024-12-08 23:08:00|6088.39|6087.69|6088.39|6087.69|6088.39|6087.69|6088.26|6087.56|25
1733699290000|2024-12-08 23:08:10|6088.89|6088.19|6088.89|6088.19|6088.89|6088.19|6088.89|6088.19|89
1733699300000|2024-12-08 23:08:20|||||||||13
1733699310000|2024-12-08 23:08:30|6088.39|6087.69|6088.39|6087.69|6088.39|6087.69|6088.39|6087.69|69
1733699320000|2024-12-08 23:08:40|6088.26|6087.56|6088.26|6087.56|6088.39|6087.69|6088.14|6087.44|49
1733699330000|2024-12-08 23:08:50|6088.39|6087.69|6088.64|6087.94|6088.64|6087.94|6088.39|6087.69|38
1733699340000|2024-12-08 23:09:00|6088.51|6087.81|6088.64|6087.94|6088.64|6087.94|6088.39|6087.69|21
1733699350000|2024-12-08 23:09:10|6088.51|6087.81|6088.39|6087.69|6088.51|6087.81|6088.39|6087.69|8
1733699360000|2024-12-08 23:09:20|6088.14|6087.44|6088.64|6087.94|6088.64|6087.94|6088.14|6087.44|46
1733699370000|2024-12-08 23:09:30|6088.39|6087.69|6088.14|6087.44|6088.64|6087.94|6088.14|6087.44|33
1733699380000|2024-12-08 23:09:40|||||||||1
1733699400000|2024-12-08 23:10:00|6087.89|6087.19|6087.89|6087.19|6087.89|6087.19|6087.89|6087.19|44
1733699410000|2024-12-08 23:10:10|6088.01|6087.31|6087.89|6087.19|6088.14|6087.44|6087.89|6087.19|18
1733699420000|2024-12-08 23:10:20|6087.64|6086.94|6088.14|6087.44|6088.14|6087.44|6087.64|6086.94|24
1733699430000|2024-12-08 23:10:30|6088.26|6087.56|6088.14|6087.44|6088.39|6087.69|6088.14|6087.44|27
1733699440000|2024-12-08 23:10:40|6087.39|6086.69|6087.39|6086.69|6087.51|6086.81|6087.39|6086.69|122
1733699450000|2024-12-08 23:10:50|6087.26|6086.56|6086.89|6086.19|6087.39|6086.69|6086.89|6086.19|58
1733699460000|2024-12-08 23:11:00|6087.01|6086.31|6087.51|6086.81|6087.64|6086.94|6086.89|6086.19|87
1733699470000|2024-12-08 23:11:10|6087.64|6086.94|6087.39|6086.69|6087.64|6086.94|6087.14|6086.44|71
1733699480000|2024-12-08 23:11:20|6087.14|6086.44|6087.14|6086.44|6087.14|6086.44|6087.14|6086.44|9
1733699490000|2024-12-08 23:11:30|6087.26|6086.56|6087.39|6086.69|6087.39|6086.69|6087.14|6086.44|13
1733699510000|2024-12-08 23:11:50|6087.51|6086.81|6087.39|6086.69|6087.64|6086.94|6087.39|6086.69|19
1733699520000|2024-12-08 23:12:00|6087.51|6086.81|6087.39|6086.69|6087.51|6086.81|6087.39|6086.69|23
1733699540000|2024-12-08 23:12:20|6087.51|6086.81|6087.39|6086.69|6087.51|6086.81|6087.39|6086.69|14
1733699550000|2024-12-08 23:12:30|6087.51|6086.81|6087.64|6086.94|6087.64|6086.94|6087.51|6086.81|14
1733699560000|2024-12-08 23:12:40|6087.76|6087.06|6087.89|6087.19|6087.89|6087.19|6087.76|6087.06|10
1733699580000|2024-12-08 23:13:00|||||||||30
1733699590000|2024-12-08 23:13:10|6088.01|6087.31|6088.14|6087.44|6088.14|6087.44|6088.01|6087.31|43
1733699600000|2024-12-08 23:13:20|||||||||16
1733699610000|2024-12-08 23:13:30|||||||||2
1733699620000|2024-12-08 23:13:40|||||||||30
1733699640000|2024-12-08 23:14:00|6088.26|6087.56|6088.14|6087.44|6088.39|6087.69|6088.14|6087.44|27
1733699650000|2024-12-08 23:14:10|6088.01|6087.31|6087.89|6087.19|6088.14|6087.44|6087.89|6087.19|12
1733699660000|2024-12-08 23:14:20|6088.01|6087.31|6087.89|6087.19|6088.01|6087.31|6087.64|6086.94|11
1733699680000|2024-12-08 23:14:40|||||||||4
1733699690000|2024-12-08 23:14:50|6087.76|6087.06|6087.64|6086.94|6087.76|6087.06|6087.39|6086.69|17
1733699700000|2024-12-08 23:15:00|6087.51|6086.81|6087.89|6087.19|6087.89|6087.19|6087.51|6086.81|15
1733699710000|2024-12-08 23:15:10|6087.64|6086.94|6087.64|6086.94|6087.64|6086.94|6087.64|6086.94|2
1733699720000|2024-12-08 23:15:20|6087.89|6087.19|6087.64|6086.94|6087.89|6087.19|6087.64|6086.94|14
1733699730000|2024-12-08 23:15:30|6087.76|6087.06|6087.89|6087.19|6087.89|6087.19|6087.76|6087.06|9
1733699740000|2024-12-08 23:15:40|||||||||2
1733699750000|2024-12-08 23:15:50|6087.76|6087.06|6087.89|6087.19|6087.89|6087.19|6087.64|6086.94|32
1733699760000|2024-12-08 23:16:00|||||||||1
1733699770000|2024-12-08 23:16:10|6087.64|6086.94|6087.64|6086.94|6087.64|6086.94|6087.64|6086.94|6
1733699780000|2024-12-08 23:16:20|6087.39|6086.69|6087.64|6086.94|6087.89|6087.19|6087.39|6086.69|36
1733699800000|2024-12-08 23:16:40|||||||||5
1733699820000|2024-12-08 23:17:00|6087.89|6087.19|6087.89|6087.19|6087.89|6087.19|6087.89|6087.19|31
1733699830000|2024-12-08 23:17:10|6087.76|6087.06|6087.76|6087.06|6087.76|6087.06|6087.76|6087.06|2
1733699840000|2024-12-08 23:17:20|6087.64|6086.94|6087.64|6086.94|6087.64|6086.94|6087.64|6086.94|0
1733699850000|2024-12-08 23:17:30|6087.51|6086.81|6087.64|6086.94|6087.64|6086.94|6087.51|6086.81|13
1733699860000|2024-12-08 23:17:40|6087.51|6086.81|6087.64|6086.94|6087.64|6086.94|6087.39|6086.69|8
1733699890000|2024-12-08 23:18:10|||||||||2
1733699910000|2024-12-08 23:18:30|6087.89|6087.19|6088.39|6087.69|6088.39|6087.69|6087.89|6087.19|47
1733699920000|2024-12-08 23:18:40|6088.26|6087.56|6088.14|6087.44|6088.26|6087.56|6088.14|6087.44|7
1733699930000|2024-12-08 23:18:50|||||||||12
1733699940000|2024-12-08 23:19:00|||||||||5
1733699950000|2024-12-08 23:19:10|6088.64|6087.94|6088.64|6087.94|6088.64|6087.94|6088.64|6087.94|48
1733699960000|2024-12-08 23:19:20|6088.51|6087.81|6088.39|6087.69|6088.51|6087.81|6088.39|6087.69|10
1733699970000|2024-12-08 23:19:30|6088.26|6087.56|6088.14|6087.44|6088.26|6087.56|6088.14|6087.44|27
1733699980000|2024-12-08 23:19:40|6088.26|6087.56|6088.39|6087.69|6088.39|6087.69|6088.26|6087.56|8
1733699990000|2024-12-08 23:19:50|6088.26|6087.56|6088.14|6087.44|6088.26|6087.56|6088.14|6087.44|3
1733700020000|2024-12-08 23:20:20|6088.01|6087.31|6087.89|6087.19|6088.01|6087.31|6087.89|6087.19|28
1733700030000|2024-12-08 23:20:30|6088.14|6087.44|6088.14|6087.44|6088.39|6087.69|6088.14|6087.44|65
1733700040000|2024-12-08 23:20:40|6088.39|6087.69|6088.14|6087.44|6088.39|6087.69|6088.14|6087.44|47
1733700050000|2024-12-08 23:20:50|6088.26|6087.56|6088.14|6087.44|6088.26|6087.56|6088.14|6087.44|13
1733700090000|2024-12-08 23:21:30|||||||||12
1733700100000|2024-12-08 23:21:40|||||||||5
1733700110000|2024-12-08 23:21:50|6088.39|6087.69|6088.14|6087.44|6088.39|6087.69|6088.14|6087.44|12
1733700130000|2024-12-08 23:22:10|6088.26|6087.56|6088.39|6087.69|6088.39|6087.69|6088.26|6087.56|12
1733700140000|2024-12-08 23:22:20|6088.64|6087.94|6088.39|6087.69|6088.64|6087.94|6088.39|6087.69|29
1733700150000|2024-12-08 23:22:30|6088.51|6087.81|6088.64|6087.94|6088.64|6087.94|6088.39|6087.69|10
1733700160000|2024-12-08 23:22:40|||||||||37
1733700170000|2024-12-08 23:22:50|6088.51|6087.81|6088.64|6087.94|6088.64|6087.94|6088.39|6087.69|24
1733700180000|2024-12-08 23:23:00|6088.39|6087.69|6088.39|6087.69|6088.39|6087.69|6088.39|6087.69|11
1733700190000|2024-12-08 23:23:10|6088.51|6087.81|6088.64|6087.94|6088.64|6087.94|6088.51|6087.81|14
1733700200000|2024-12-08 23:23:20|6088.51|6087.81|6088.64|6087.94|6088.64|6087.94|6088.51|6087.81|0
1733700210000|2024-12-08 23:23:30|6088.51|6087.81|6088.64|6087.94|6088.64|6087.94|6088.51|6087.81|3
1733700240000|2024-12-08 23:24:00|6088.76|6088.06|6088.76|6088.06|6088.89|6088.19|6088.76|6088.06|16
1733700250000|2024-12-08 23:24:10|6088.89|6088.19|6088.89|6088.19|6088.89|6088.19|6088.89|6088.19|0
1733700260000|2024-12-08 23:24:20|6089.01|6088.31|6089.14|6088.44|6089.14|6088.44|6088.89|6088.19|77
1733700270000|2024-12-08 23:24:30|||||||||5
1733700280000|2024-12-08 23:24:40|||||||||4
1733700290000|2024-12-08 23:24:50|6089.26|6088.56|6089.39|6088.69|6089.39|6088.69|6089.26|6088.56|85
1733700300000|2024-12-08 23:25:00|6089.64|6088.94|6089.39|6088.69|6089.89|6089.19|6089.39|6088.69|170
1733700310000|2024-12-08 23:25:10|6089.64|6088.94|6089.89|6089.19|6089.89|6089.19|6089.39|6088.69|59
1733700320000|2024-12-08 23:25:20|6089.64|6088.94|6089.64|6088.94|6089.64|6088.94|6089.64|6088.94|42
1733700330000|2024-12-08 23:25:30|6089.76|6089.06|6089.89|6089.19|6089.89|6089.19|6089.76|6089.06|53
1733700340000|2024-12-08 23:25:40|||||||||1
1733700350000|2024-12-08 23:25:50|6089.76|6089.06|6089.64|6088.94|6089.89|6089.19|6089.64|6088.94|19
1733700360000|2024-12-08 23:26:00|6089.76|6089.06|6089.89|6089.19|6089.89|6089.19|6089.76|6089.06|3
1733700370000|2024-12-08 23:26:10|||||||||2
1733700380000|2024-12-08 23:26:20|6089.76|6089.06|6089.64|6088.94|6089.76|6089.06|6089.64|6088.94|22
1733700390000|2024-12-08 23:26:30|6089.39|6088.69|6089.89|6089.19|6089.89|6089.19|6089.39|6088.69|42
1733700400000|2024-12-08 23:26:40|6089.64|6088.94|6089.64|6088.94|6089.64|6088.94|6089.64|6088.94|4
1733700410000|2024-12-08 23:26:50|6089.76|6089.06|6089.89|6089.19|6089.89|6089.19|6089.76|6089.06|21
1733700420000|2024-12-08 23:27:00|6089.64|6088.94|6089.64|6088.94|6089.64|6088.94|6089.64|6088.94|9
1733700430000|2024-12-08 23:27:10|6089.76|6089.06|6089.89|6089.19|6089.89|6089.19|6089.76|6089.06|15
1733700440000|2024-12-08 23:27:20|6089.76|6089.06|6089.64|6088.94|6089.76|6089.06|6089.64|6088.94|15
1733700450000|2024-12-08 23:27:30|6089.39|6088.69|6089.39|6088.69|6089.51|6088.81|6089.39|6088.69|21
1733700460000|2024-12-08 23:27:40|6089.64|6088.94|6089.64|6088.94|6089.64|6088.94|6089.64|6088.94|23
1733700470000|2024-12-08 23:27:50|6089.89|6089.19|6089.89|6089.19|6089.89|6089.19|6089.64|6088.94|21
1733700480000|2024-12-08 23:28:00|6089.76|6089.06|6089.64|6088.94|6089.76|6089.06|6089.64|6088.94|1
1733700490000|2024-12-08 23:28:10|||||||||6
1733700520000|2024-12-08 23:28:40|6089.76|6089.06|6089.64|6088.94|6089.76|6089.06|6089.64|6088.94|9
1733700540000|2024-12-08 23:29:00|||||||||14
1733700570000|2024-12-08 23:29:30|||||||||2
1733700580000|2024-12-08 23:29:40|||||||||12
1733700600000|2024-12-08 23:30:00|6089.51|6088.81|6089.64|6088.94|6089.64|6088.94|6089.39|6088.69|13
1733700610000|2024-12-08 23:30:10|||||||||9
1733700630000|2024-12-08 23:30:30|6089.76|6089.06|6089.89|6089.19|6090.14|6089.44|6089.76|6089.06|35
1733700640000|2024-12-08 23:30:40|6090.01|6089.31|6089.89|6089.19|6090.01|6089.31|6089.89|6089.19|33
1733700650000|2024-12-08 23:30:50|6090.01|6089.31|6090.26|6089.56|6090.39|6089.69|6090.01|6089.31|26
1733700660000|2024-12-08 23:31:00|6090.14|6089.44|6090.14|6089.44|6090.26|6089.56|6090.14|6089.44|34
1733700680000|2024-12-08 23:31:20|6090.39|6089.69|6090.39|6089.69|6090.51|6089.81|6090.39|6089.69|27
1733700690000|2024-12-08 23:31:30|6090.26|6089.56|6090.39|6089.69|6090.39|6089.69|6090.14|6089.44|17
1733700700000|2024-12-08 23:31:40|6090.26|6089.56|6090.39|6089.69|6090.39|6089.69|6090.14|6089.44|38
1733700710000|2024-12-08 23:31:50|6090.64|6089.94|6090.64|6089.94|6090.64|6089.94|6090.64|6089.94|10
1733700720000|2024-12-08 23:32:00|6090.51|6089.81|6090.39|6089.69|6090.51|6089.81|6090.39|6089.69|14
1733700730000|2024-12-08 23:32:10|6090.64|6089.94|6090.64|6089.94|6090.76|6090.06|6090.64|6089.94|56
1733700740000|2024-12-08 23:32:20|6090.89|6090.19|6090.64|6089.94|6090.89|6090.19|6090.64|6089.94|79
1733700750000|2024-12-08 23:32:30|6090.39|6089.69|6090.39|6089.69|6090.39|6089.69|6090.39|6089.69|18
1733700760000|2024-12-08 23:32:40|6090.14|6089.44|6090.14|6089.44|6090.14|6089.44|6090.14|6089.44|7
1733700780000|2024-12-08 23:33:00|||||||||16
1733700790000|2024-12-08 23:33:10|||||||||2
1733700800000|2024-12-08 23:33:20|||||||||2
1733700810000|2024-12-08 23:33:30|6089.89|6089.19|6089.64|6088.94|6089.89|6089.19|6089.64|6088.94|41
1733700820000|2024-12-08 23:33:40|6089.76|6089.06|6089.89|6089.19|6089.89|6089.19|6089.64|6088.94|34
1733700830000|2024-12-08 23:33:50|||||||||10
1733700840000|2024-12-08 23:34:00|6090.39|6089.69|6090.39|6089.69|6090.39|6089.69|6090.39|6089.69|53
1733700850000|2024-12-08 23:34:10|6090.51|6089.81|6090.39|6089.69|6090.51|6089.81|6090.39|6089.69|18
1733700860000|2024-12-08 23:34:20|6090.14|6089.44|6090.39|6089.69|6090.39|6089.69|6090.14|6089.44|8
1733700870000|2024-12-08 23:34:30|||||||||6
1733700880000|2024-12-08 23:34:40|||||||||9
1733700900000|2024-12-08 23:35:00|||||||||7
1733700930000|2024-12-08 23:35:30|||||||||6
1733700950000|2024-12-08 23:35:50|||||||||3
1733700960000|2024-12-08 23:36:00|6090.51|6089.81|6090.64|6089.94|6090.64|6089.94|6090.51|6089.81|10
1733700970000|2024-12-08 23:36:10|6090.76|6090.06|6090.89|6090.19|6090.89|6090.19|6090.64|6089.94|41
1733700980000|2024-12-08 23:36:20|6090.76|6090.06|6090.64|6089.94|6090.76|6090.06|6090.64|6089.94|6
1733700990000|2024-12-08 23:36:30|||||||||3
1733701000000|2024-12-08 23:36:40|||||||||10
1733701010000|2024-12-08 23:36:50|6091.14|6090.44|6091.39|6090.69|6091.51|6090.81|6091.14|6090.44|93
1733701020000|2024-12-08 23:37:00|6091.26|6090.56|6091.14|6090.44|6091.39|6090.69|6091.14|6090.44|15
1733701030000|2024-12-08 23:37:10|||||||||9
1733701040000|2024-12-08 23:37:20|||||||||28
1733701050000|2024-12-08 23:37:30|||||||||1
1733701060000|2024-12-08 23:37:40|6090.89|6090.19|6091.39|6090.69|6091.39|6090.69|6090.89|6090.19|42
1733701070000|2024-12-08 23:37:50|6091.26|6090.56|6091.64|6090.94|6091.89|6091.19|6091.26|6090.56|98
1733701080000|2024-12-08 23:38:00|6091.76|6091.06|6091.39|6090.69|6091.76|6091.06|6091.39|6090.69|24
1733701090000|2024-12-08 23:38:10|6091.64|6090.94|6091.39|6090.69|6091.64|6090.94|6091.26|6090.56|27
1733701100000|2024-12-08 23:38:20|6091.26|6090.56|6091.14|6090.44|6091.26|6090.56|6091.14|6090.44|6
1733701110000|2024-12-08 23:38:30|6091.26|6090.56|6091.51|6090.81|6091.51|6090.81|6091.26|6090.56|41
1733701120000|2024-12-08 23:38:40|6091.39|6090.69|6091.64|6090.94|6091.64|6090.94|6091.39|6090.69|10
1733701130000|2024-12-08 23:38:50|6091.51|6090.81|6091.64|6090.94|6091.64|6090.94|6091.51|6090.81|5
1733701140000|2024-12-08 23:39:00|6091.51|6090.81|6091.64|6090.94|6091.64|6090.94|6091.51|6090.81|8
1733701150000|2024-12-08 23:39:10|6091.51|6090.81|6091.64|6090.94|6091.64|6090.94|6091.39|6090.69|29
1733701160000|2024-12-08 23:39:20|||||||||1
1733701170000|2024-12-08 23:39:30|6091.51|6090.81|6091.39|6090.69|6091.51|6090.81|6091.39|6090.69|5
1733701180000|2024-12-08 23:39:40|6091.64|6090.94|6091.64|6090.94|6091.64|6090.94|6091.64|6090.94|17
1733701200000|2024-12-08 23:40:00|6091.51|6090.81|6091.39|6090.69|6091.64|6090.94|6091.39|6090.69|8
1733701210000|2024-12-08 23:40:10|6091.51|6090.81|6091.64|6090.94|6091.64|6090.94|6091.39|6090.69|59
1733701220000|2024-12-08 23:40:20|6092.14|6091.44|6092.14|6091.44|6092.14|6091.44|6092.14|6091.44|74
1733701230000|2024-12-08 23:40:30|6091.89|6091.19|6091.64|6090.94|6091.89|6091.19|6091.64|6090.94|21
1733701240000|2024-12-08 23:40:40|6091.76|6091.06|6091.89|6091.19|6091.89|6091.19|6091.76|6091.06|20
1733701260000|2024-12-08 23:41:00|6091.76|6091.06|6091.89|6091.19|6091.89|6091.19|6091.76|6091.06|18
1733701290000|2024-12-08 23:41:30|||||||||14
1733701310000|2024-12-08 23:41:50|6091.76|6091.06|6091.14|6090.44|6091.76|6091.06|6091.01|6090.31|78
1733701320000|2024-12-08 23:42:00|6091.01|6090.31|6091.14|6090.44|6091.14|6090.44|6090.89|6090.19|71
1733701330000|2024-12-08 23:42:10|6090.89|6090.19|6090.89|6090.19|6090.89|6090.19|6090.89|6090.19|18
1733701340000|2024-12-08 23:42:20|||||||||1
1733701350000|2024-12-08 23:42:30|||||||||20
1733701360000|2024-12-08 23:42:40|6091.14|6090.44|6091.14|6090.44|6091.14|6090.44|6091.14|6090.44|13
1733701370000|2024-12-08 23:42:50|6091.26|6090.56|6091.26|6090.56|6091.39|6090.69|6091.14|6090.44|22
1733701380000|2024-12-08 23:43:00|6091.14|6090.44|6091.14|6090.44|6091.14|6090.44|6091.01|6090.31|9
1733701410000|2024-12-08 23:43:30|6091.26|6090.56|6091.39|6090.69|6091.39|6090.69|6091.26|6090.56|23
1733701420000|2024-12-08 23:43:40|6091.51|6090.81|6091.51|6090.81|6091.64|6090.94|6091.51|6090.81|12
1733701430000|2024-12-08 23:43:50|6091.39|6090.69|6091.89|6091.19|6091.89|6091.19|6091.39|6090.69|10
1733701440000|2024-12-08 23:44:00|||||||||3
1733701450000|2024-12-08 23:44:10|6091.64|6090.94|6091.89|6091.19|6091.89|6091.19|6091.64|6090.94|20
1733701460000|2024-12-08 23:44:20|||||||||15
1733701470000|2024-12-08 23:44:30|6091.64|6090.94|6091.89|6091.19|6091.89|6091.19|6091.64|6090.94|5
1733701480000|2024-12-08 23:44:40|6091.76|6091.06|6091.64|6090.94|6091.76|6091.06|6091.64|6090.94|3
1733701500000|2024-12-08 23:45:00|6091.76|6091.06|6091.89|6091.19|6091.89|6091.19|6091.76|6091.06|23
1733701510000|2024-12-08 23:45:10|6092.01|6091.31|6092.14|6091.44|6092.14|6091.44|6092.01|6091.31|12
1733701520000|2024-12-08 23:45:20|6092.01|6091.31|6092.14|6091.44|6092.14|6091.44|6091.89|6091.19|25
1733701530000|2024-12-08 23:45:30|||||||||14
1733701540000|2024-12-08 23:45:40|6092.39|6091.69|6092.39|6091.69|6092.39|6091.69|6092.39|6091.69|24
1733701550000|2024-12-08 23:45:50|||||||||5
1733701560000|2024-12-08 23:46:00|6092.14|6091.44|6092.14|6091.44|6092.26|6091.56|6092.14|6091.44|30
1733701570000|2024-12-08 23:46:10|6091.89|6091.19|6091.89|6091.19|6091.89|6091.19|6091.89|6091.19|19
1733701580000|2024-12-08 23:46:20|6092.01|6091.31|6091.89|6091.19|6092.01|6091.31|6091.89|6091.19|10
1733701600000|2024-12-08 23:46:40|6091.76|6091.06|6091.64|6090.94|6091.89|6091.19|6091.64|6090.94|14
1733701610000|2024-12-08 23:46:50|6091.39|6090.69|6091.39|6090.69|6091.64|6090.94|6091.39|6090.69|37
1733701620000|2024-12-08 23:47:00|6091.51|6090.81|6091.39|6090.69|6091.64|6090.94|6091.39|6090.69|10
1733701630000|2024-12-08 23:47:10|6091.14|6090.44|6090.89|6090.19|6091.14|6090.44|6090.89|6090.19|37
1733701640000|2024-12-08 23:47:20|6090.76|6090.06|6090.89|6090.19|6090.89|6090.19|6090.76|6090.06|15
1733701650000|2024-12-08 23:47:30|6091.01|6090.31|6091.14|6090.44|6091.14|6090.44|6090.89|6090.19|23
1733701670000|2024-12-08 23:47:50|6091.39|6090.69|6091.39|6090.69|6091.39|6090.69|6091.39|6090.69|17
1733701680000|2024-12-08 23:48:00|6091.51|6090.81|6091.64|6090.94|6091.64|6090.94|6091.51|6090.81|25
1733701690000|2024-12-08 23:48:10|6091.89|6091.19|6091.89|6091.19|6091.89|6091.19|6091.89|6091.19|42
1733701700000|2024-12-08 23:48:20|6091.64|6090.94|6091.64|6090.94|6091.64|6090.94|6091.64|6090.94|8
1733701710000|2024-12-08 23:48:30|6091.76|6091.06|6091.89|6091.19|6091.89|6091.19|6091.76|6091.06|33
1733701720000|2024-12-08 23:48:40|6092.14|6091.44|6092.14|6091.44|6092.14|6091.44|6092.14|6091.44|80
1733701730000|2024-12-08 23:48:50|6092.26|6091.56|6092.39|6091.69|6092.39|6091.69|6092.14|6091.44|12
1733701740000|2024-12-08 23:49:00|6092.26|6091.56|6092.39|6091.69|6092.39|6091.69|6092.14|6091.44|30
1733701750000|2024-12-08 23:49:10|||||||||1
1733701760000|2024-12-08 23:49:20|6092.64|6091.94|6092.64|6091.94|6092.64|6091.94|6092.64|6091.94|171
1733701770000|2024-12-08 23:49:30|6092.14|6091.44|6092.39|6091.69|6092.39|6091.69|6092.01|6091.31|45
1733701780000|2024-12-08 23:49:40|6092.14|6091.44|6092.14|6091.44|6092.14|6091.44|6092.14|6091.44|21
1733701790000|2024-12-08 23:49:50|||||||||7
1733701800000|2024-12-08 23:50:00|6092.26|6091.56|6092.26|6091.56|6092.26|6091.56|6092.14|6091.44|17
1733701810000|2024-12-08 23:50:10|6092.39|6091.69|6092.39|6091.69|6092.39|6091.69|6092.26|6091.56|7
1733701820000|2024-12-08 23:50:20|6092.26|6091.56|6092.39|6091.69|6092.39|6091.69|6092.14|6091.44|10
1733701830000|2024-12-08 23:50:30|6092.51|6091.81|6092.39|6091.69|6092.64|6091.94|6092.39|6091.69|30
1733701840000|2024-12-08 23:50:40|6092.51|6091.81|6092.39|6091.69|6092.51|6091.81|6092.14|6091.44|37
1733701850000|2024-12-08 23:50:50|6092.14|6091.44|6092.14|6091.44|6092.14|6091.44|6092.14|6091.44|3
1733701860000|2024-12-08 23:51:00|6092.26|6091.56|6092.14|6091.44|6092.26|6091.56|6092.14|6091.44|13
1733701870000|2024-12-08 23:51:10|6092.26|6091.56|6092.14|6091.44|6092.39|6091.69|6092.14|6091.44|6
1733701880000|2024-12-08 23:51:20|6092.26|6091.56|6092.14|6091.44|6092.26|6091.56|6092.14|6091.44|7
1733701890000|2024-12-08 23:51:30|6092.26|6091.56|6092.14|6091.44|6092.26|6091.56|6092.14|6091.44|6
1733701900000|2024-12-08 23:51:40|6092.26|6091.56|6092.14|6091.44|6092.26|6091.56|6092.14|6091.44|2
1733701920000|2024-12-08 23:52:00|||||||||3
1733701940000|2024-12-08 23:52:20|6092.01|6091.31|6092.14|6091.44|6092.14|6091.44|6092.01|6091.31|15
1733701950000|2024-12-08 23:52:30|6091.89|6091.19|6091.89|6091.19|6091.89|6091.19|6091.89|6091.19|2
1733701960000|2024-12-08 23:52:40|6092.01|6091.31|6092.14|6091.44|6092.14|6091.44|6092.01|6091.31|4
1733701970000|2024-12-08 23:52:50|6092.26|6091.56|6092.26|6091.56|6092.26|6091.56|6092.26|6091.56|13
1733701980000|2024-12-08 23:53:00|6092.14|6091.44|6092.14|6091.44|6092.14|6091.44|6092.14|6091.44|5
1733701990000|2024-12-08 23:53:10|||||||||2
1733702010000|2024-12-08 23:53:30|6092.26|6091.56|6092.14|6091.44|6092.39|6091.69|6092.14|6091.44|14
1733702020000|2024-12-08 23:53:40|6092.26|6091.56|6092.14|6091.44|6092.39|6091.69|6092.14|6091.44|20
1733702040000|2024-12-08 23:54:00|6092.01|6091.31|6091.89|6091.19|6092.01|6091.31|6091.89|6091.19|9
1733702050000|2024-12-08 23:54:10|6092.01|6091.31|6091.89|6091.19|6092.01|6091.31|6091.89|6091.19|6
1733702070000|2024-12-08 23:54:30|6091.76|6091.06|6091.76|6091.06|6091.76|6091.06|6091.64|6090.94|24
1733702080000|2024-12-08 23:54:40|6091.89|6091.19|6091.64|6090.94|6091.89|6091.19|6091.64|6090.94|7
1733702090000|2024-12-08 23:54:50|||||||||1
1733702100000|2024-12-08 23:55:00|6091.76|6091.06|6091.89|6091.19|6091.89|6091.19|6091.76|6091.06|13
1733702110000|2024-12-08 23:55:10|||||||||3
1733702130000|2024-12-08 23:55:30|6091.76|6091.06|6091.76|6091.06|6091.89|6091.19|6091.64|6090.94|16
1733702140000|2024-12-08 23:55:40|6091.64|6090.94|6091.76|6091.06|6091.76|6091.06|6091.64|6090.94|1
1733702150000|2024-12-08 23:55:50|6091.64|6090.94|6091.64|6090.94|6091.64|6090.94|6091.64|6090.94|5
1733702160000|2024-12-08 23:56:00|6091.51|6090.81|6091.64|6090.94|6091.64|6090.94|6091.51|6090.81|11
1733702170000|2024-12-08 23:56:10|6091.51|6090.81|6091.64|6090.94|6091.64|6090.94|6091.39|6090.69|4
1733702210000|2024-12-08 23:56:50|6091.51|6090.81|6091.64|6090.94|6091.64|6090.94|6091.39|6090.69|14
1733702220000|2024-12-08 23:57:00|6091.51|6090.81|6091.51|6090.81|6091.64|6090.94|6091.39|6090.69|9
1733702230000|2024-12-08 23:57:10|6091.39|6090.69|6091.51|6090.81|6091.64|6090.94|6091.26|6090.56|53
1733702240000|2024-12-08 23:57:20|6091.39|6090.69|6091.89|6091.19|6091.89|6091.19|6091.39|6090.69|44
1733702250000|2024-12-08 23:57:30|6091.76|6091.06|6091.76|6091.06|6091.89|6091.19|6091.76|6091.06|3
1733702260000|2024-12-08 23:57:40|6091.64|6090.94|6091.64|6090.94|6091.64|6090.94|6091.64|6090.94|0
1733702270000|2024-12-08 23:57:50|6091.51|6090.81|6091.39|6090.69|6091.64|6090.94|6091.39|6090.69|19
1733702290000|2024-12-08 23:58:10|6091.26|6090.56|6091.39|6090.69|6091.39|6090.69|6091.14|6090.44|23
1733702320000|2024-12-08 23:58:40|||||||||3
1733702340000|2024-12-08 23:59:00|6091.26|6090.56|6091.14|6090.44|6091.26|6090.56|6091.14|6090.44|9
1733702350000|2024-12-08 23:59:10|6091.26|6090.56|6091.39|6090.69|6091.39|6090.69|6091.26|6090.56|17
1733702360000|2024-12-08 23:59:20|6091.26|6090.56|6091.39|6090.69|6091.39|6090.69|6091.14|6090.44|3
1733702390000|2024-12-08 23:59:50|6091.26|6090.56|6091.14|6090.44|6091.26|6090.56|6091.14|6090.44|2
1733702400000|2024-12-09 00:00:00|6090.89|6090.19|6090.89|6090.19|6090.89|6090.19|6090.64|6089.94|85
1733702410000|2024-12-09 00:00:10|6090.64|6089.94|6090.64|6089.94|6090.89|6090.19|6090.64|6089.94|11
1733702420000|2024-12-09 00:00:20|6090.39|6089.69|6090.64|6089.94|6090.64|6089.94|6090.39|6089.69|48
1733702430000|2024-12-09 00:00:30|6090.51|6089.81|6090.39|6089.69|6090.51|6089.81|6090.39|6089.69|13
1733702440000|2024-12-09 00:00:40|6090.26|6089.56|6090.14|6089.44|6090.39|6089.69|6090.14|6089.44|34
1733702450000|2024-12-09 00:00:50|6089.89|6089.19|6089.89|6089.19|6090.01|6089.31|6089.64|6088.94|100
1733702460000|2024-12-09 00:01:00|6090.01|6089.31|6090.14|6089.44|6090.14|6089.44|6089.89|6089.19|29
1733702470000|2024-12-09 00:01:10|6090.01|6089.31|6090.39|6089.69|6090.39|6089.69|6090.01|6089.31|35
1733702480000|2024-12-09 00:01:20|6090.64|6089.94|6090.51|6089.81|6090.64|6089.94|6090.51|6089.81|8
1733702490000|2024-12-09 00:01:30|6090.64|6089.94|6090.64|6089.94|6090.64|6089.94|6090.39|6089.69|6
1733702500000|2024-12-09 00:01:40|6090.76|6090.06|6090.64|6089.94|6090.76|6090.06|6090.64|6089.94|16
1733702510000|2024-12-09 00:01:50|6090.51|6089.81|6090.39|6089.69|6090.51|6089.81|6090.39|6089.69|8
1733702520000|2024-12-09 00:02:00|6090.14|6089.44|6090.14|6089.44|6090.39|6089.69|6090.14|6089.44|16
1733702530000|2024-12-09 00:02:10|6090.26|6089.56|6090.39|6089.69|6090.39|6089.69|6090.14|6089.44|2
1733702540000|2024-12-09 00:02:20|6090.51|6089.81|6090.64|6089.94|6090.64|6089.94|6090.39|6089.69|13
1733702560000|2024-12-09 00:02:40|6090.51|6089.81|6090.39|6089.69|6090.64|6089.94|6090.39|6089.69|13
1733702570000|2024-12-09 00:02:50|6090.64|6089.94|6090.39|6089.69|6090.64|6089.94|6090.39|6089.69|7
1733702580000|2024-12-09 00:03:00|6090.51|6089.81|6090.39|6089.69|6090.51|6089.81|6090.39|6089.69|9
1733702590000|2024-12-09 00:03:10|6090.51|6089.81|6090.39|6089.69|6090.64|6089.94|6090.39|6089.69|3
1733702600000|2024-12-09 00:03:20|6090.51|6089.81|6090.64|6089.94|6090.64|6089.94|6090.39|6089.69|4
1733702610000|2024-12-09 00:03:30|6090.51|6089.81|6090.26|6089.56|6090.51|6089.81|6090.14|6089.44|21
1733702620000|2024-12-09 00:03:40|6090.14|6089.44|6090.26|6089.56|6090.39|6089.69|6090.14|6089.44|6
1733702630000|2024-12-09 00:03:50|6090.39|6089.69|6090.39|6089.69|6090.39|6089.69|6090.39|6089.69|2
1733702640000|2024-12-09 00:04:00|6090.26|6089.56|6090.39|6089.69|6090.39|6089.69|6090.26|6089.56|10
1733702650000|2024-12-09 00:04:10|6090.26|6089.56|6090.26|6089.56|6090.39|6089.69|6090.14|6089.44|20
1733702660000|2024-12-09 00:04:20|6090.14|6089.44|6090.14|6089.44|6090.39|6089.69|6090.14|6089.44|9
1733702670000|2024-12-09 00:04:30|6090.26|6089.56|6090.14|6089.44|6090.39|6089.69|6090.14|6089.44|8
1733702680000|2024-12-09 00:04:40|||||||||4
1733702690000|2024-12-09 00:04:50|||||||||5
1733702700000|2024-12-09 00:05:00|6090.26|6089.56|6090.14|6089.44|6090.39|6089.69|6090.14|6089.44|11
1733702710000|2024-12-09 00:05:10|6090.01|6089.31|6090.14|6089.44|6090.14|6089.44|6090.01|6089.31|14
1733702720000|2024-12-09 00:05:20|6090.01|6089.31|6089.64|6088.94|6090.01|6089.31|6089.64|6088.94|22
1733702730000|2024-12-09 00:05:30|||||||||11
1733702740000|2024-12-09 00:05:40|6089.51|6088.81|6089.64|6088.94|6089.64|6088.94|6089.51|6088.81|10
1733702750000|2024-12-09 00:05:50|6089.51|6088.81|6089.51|6088.81|6089.64|6088.94|6089.51|6088.81|12
1733702760000|2024-12-09 00:06:00|6089.39|6088.69|6089.51|6088.81|6089.64|6088.94|6089.39|6088.69|23
1733702770000|2024-12-09 00:06:10|6089.64|6088.94|6089.39|6088.69|6089.64|6088.94|6089.39|6088.69|9
1733702780000|2024-12-09 00:06:20|6089.51|6088.81|6089.64|6088.94|6089.64|6088.94|6089.51|6088.81|12
1733702790000|2024-12-09 00:06:30|6089.89|6089.19|6089.64|6088.94|6089.89|6089.19|6089.64|6088.94|13
1733702800000|2024-12-09 00:06:40|||||||||1
1733702810000|2024-12-09 00:06:50|6089.76|6089.06|6089.89|6089.19|6089.89|6089.19|6089.64|6088.94|12
1733702820000|2024-12-09 00:07:00|6089.76|6089.06|6089.89|6089.19|6089.89|6089.19|6089.64|6088.94|17
1733702830000|2024-12-09 00:07:10|6089.64|6088.94|6089.76|6089.06|6089.89|6089.19|6089.64|6088.94|17
1733702840000|2024-12-09 00:07:20|6089.64|6088.94|6089.89|6089.19|6089.89|6089.19|6089.64|6088.94|17
1733702850000|2024-12-09 00:07:30|6089.76|6089.06|6089.64|6088.94|6089.76|6089.06|6089.51|6088.81|9
1733702860000|2024-12-09 00:07:40|6089.51|6088.81|6089.64|6088.94|6089.64|6088.94|6089.39|6088.69|8
1733702870000|2024-12-09 00:07:50|6089.39|6088.69|6089.89|6089.19|6089.89|6089.19|6089.39|6088.69|65
1733702880000|2024-12-09 00:08:00|6090.14|6089.44|6090.39|6089.69|6090.64|6089.94|6090.14|6089.44|91
1733702890000|2024-12-09 00:08:10|6090.64|6089.94|6090.64|6089.94|6090.64|6089.94|6090.39|6089.69|13
1733702900000|2024-12-09 00:08:20|6090.76|6090.06|6090.64|6089.94|6090.89|6090.19|6090.64|6089.94|26
1733702910000|2024-12-09 00:08:30|6090.76|6090.06|6090.76|6090.06|6090.76|6090.06|6090.64|6089.94|19
1733702920000|2024-12-09 00:08:40|6090.64|6089.94|6090.64|6089.94|6090.64|6089.94|6090.64|6089.94|6
1733702930000|2024-12-09 00:08:50|6090.51|6089.81|6090.64|6089.94|6090.64|6089.94|6090.51|6089.81|11
1733702950000|2024-12-09 00:09:10|6090.76|6090.06|6090.76|6090.06|6090.89|6090.19|6090.76|6090.06|7
1733702960000|2024-12-09 00:09:20|6090.89|6090.19|6090.89|6090.19|6090.89|6090.19|6090.64|6089.94|9
1733702980000|2024-12-09 00:09:40|6091.01|6090.31|6091.14|6090.44|6091.14|6090.44|6091.01|6090.31|16
1733702990000|2024-12-09 00:09:50|||||||||4
1733703000000|2024-12-09 00:10:00|6091.01|6090.31|6090.39|6089.69|6091.01|6090.31|6090.39|6089.69|20
1733703010000|2024-12-09 00:10:10|6090.51|6089.81|6090.39|6089.69|6090.51|6089.81|6090.39|6089.69|19
1733703020000|2024-12-09 00:10:20|6090.26|6089.56|6090.64|6089.94|6090.64|6089.94|6090.26|6089.56|15
1733703030000|2024-12-09 00:10:30|||||||||1
1733703040000|2024-12-09 00:10:40|6090.39|6089.69|6090.51|6089.81|6090.64|6089.94|6090.39|6089.69|8
1733703050000|2024-12-09 00:10:50|6090.39|6089.69|6090.64|6089.94|6090.64|6089.94|6090.39|6089.69|3
1733703060000|2024-12-09 00:11:00|6090.76|6090.06|6090.64|6089.94|6090.89|6090.19|6090.64|6089.94|7
1733703070000|2024-12-09 00:11:10|6090.76|6090.06|6090.64|6089.94|6090.76|6090.06|6090.64|6089.94|14
1733703090000|2024-12-09 00:11:30|6090.76|6090.06|6090.89|6090.19|6090.89|6090.19|6090.76|6090.06|7
1733703100000|2024-12-09 00:11:40|||||||||1
1733703110000|2024-12-09 00:11:50|6090.64|6089.94|6090.64|6089.94|6090.64|6089.94|6090.64|6089.94|7
1733703120000|2024-12-09 00:12:00|6090.76|6090.06|6090.89|6090.19|6090.89|6090.19|6090.64|6089.94|26
1733703130000|2024-12-09 00:12:10|6091.01|6090.31|6090.89|6090.19|6091.01|6090.31|6090.89|6090.19|17
1733703150000|2024-12-09 00:12:30|6091.01|6090.31|6091.01|6090.31|6091.14|6090.44|6090.89|6090.19|7
1733703160000|2024-12-09 00:12:40|6090.89|6090.19|6091.14|6090.44|6091.14|6090.44|6090.89|6090.19|0
1733703170000|2024-12-09 00:12:50|6091.26|6090.56|6091.14|6090.44|6091.26|6090.56|6091.14|6090.44|15
1733703180000|2024-12-09 00:13:00|6091.26|6090.56|6091.39|6090.69|6091.39|6090.69|6091.26|6090.56|10
1733703190000|2024-12-09 00:13:10|||||||||2
1733703200000|2024-12-09 00:13:20|6091.26|6090.56|6091.26|6090.56|6091.26|6090.56|6091.26|6090.56|10
1733703210000|2024-12-09 00:13:30|6091.14|6090.44|6091.26|6090.56|6091.39|6090.69|6091.14|6090.44|6
1733703220000|2024-12-09 00:13:40|6091.14|6090.44|6091.14|6090.44|6091.26|6090.56|6091.14|6090.44|12
1733703230000|2024-12-09 00:13:50|6091.26|6090.56|6091.14|6090.44|6091.26|6090.56|6091.14|6090.44|5
1733703240000|2024-12-09 00:14:00|||||||||9
1733703250000|2024-12-09 00:14:10|6091.39|6090.69|6091.39|6090.69|6091.39|6090.69|6091.39|6090.69|4
1733703260000|2024-12-09 00:14:20|6091.26|6090.56|6091.26|6090.56|6091.26|6090.56|6091.26|6090.56|6
1733703270000|2024-12-09 00:14:30|6091.14|6090.44|6091.39|6090.69|6091.39|6090.69|6091.14|6090.44|1
1733703290000|2024-12-09 00:14:50|6091.26|6090.56|6091.39|6090.69|6091.39|6090.69|6091.26|6090.56|5
1733703300000|2024-12-09 00:15:00|6091.26|6090.56|6090.89|6090.19|6091.26|6090.56|6090.89|6090.19|14
1733703310000|2024-12-09 00:15:10|6090.76|6090.06|6091.01|6090.31|6091.01|6090.31|6090.76|6090.06|22
1733703320000|2024-12-09 00:15:20|6090.89|6090.19|6090.89|6090.19|6091.01|6090.31|6090.89|6090.19|10
1733703330000|2024-12-09 00:15:30|6091.01|6090.31|6090.76|6090.06|6091.01|6090.31|6090.64|6089.94|21
1733703340000|2024-12-09 00:15:40|6090.89|6090.19|6090.89|6090.19|6090.89|6090.19|6090.64|6089.94|12
1733703350000|2024-12-09 00:15:50|6090.76|6090.06|6090.64|6089.94|6090.76|6090.06|6090.64|6089.94|2
1733703360000|2024-12-09 00:16:00|6090.76|6090.06|6090.89|6090.19|6090.89|6090.19|6090.76|6090.06|8
1733703370000|2024-12-09 00:16:10|6090.76|6090.06|6090.39|6089.69|6090.76|6090.06|6090.39|6089.69|18
1733703380000|2024-12-09 00:16:20|6090.51|6089.81|6090.51|6089.81|6090.64|6089.94|6090.39|6089.69|7
1733703390000|2024-12-09 00:16:30|6090.39|6089.69|6090.39|6089.69|6090.39|6089.69|6090.39|6089.69|3
1733703400000|2024-12-09 00:16:40|6090.64|6089.94|6090.64|6089.94|6090.64|6089.94|6090.64|6089.94|7
1733703410000|2024-12-09 00:16:50|6090.51|6089.81|6090.64|6089.94|6090.64|6089.94|6090.51|6089.81|5
1733703420000|2024-12-09 00:17:00|6090.51|6089.81|6090.64|6089.94|6090.64|6089.94|6090.51|6089.81|5
1733703430000|2024-12-09 00:17:10|6090.89|6090.19|6090.89|6090.19|6090.89|6090.19|6090.89|6090.19|14
1733703440000|2024-12-09 00:17:20|||||||||1
1733703450000|2024-12-09 00:17:30|6091.01|6090.31|6090.89|6090.19|6091.14|6090.44|6090.89|6090.19|12
1733703460000|2024-12-09 00:17:40|6091.01|6090.31|6090.89|6090.19|6091.01|6090.31|6090.89|6090.19|8
1733703470000|2024-12-09 00:17:50|6090.76|6090.06|6090.64|6089.94|6090.76|6090.06|6090.64|6089.94|11
1733703480000|2024-12-09 00:18:00|6090.76|6090.06|6090.64|6089.94|6090.76|6090.06|6090.39|6089.69|9
1733703500000|2024-12-09 00:18:20|6090.39|6089.69|6090.39|6089.69|6090.39|6089.69|6090.39|6089.69|11
1733703510000|2024-12-09 00:18:30|||||||||7
1733703520000|2024-12-09 00:18:40|||||||||1
1733703530000|2024-12-09 00:18:50|6090.51|6089.81|6090.64|6089.94|6090.64|6089.94|6090.51|6089.81|23
1733703540000|2024-12-09 00:19:00|6090.51|6089.81|6090.39|6089.69|6090.51|6089.81|6090.39|6089.69|9
1733703550000|2024-12-09 00:19:10|6090.26|6089.56|6090.39|6089.69|6090.39|6089.69|6090.26|6089.56|8
1733703570000|2024-12-09 00:19:30|6090.26|6089.56|6090.39|6089.69|6090.39|6089.69|6090.26|6089.56|1
1733703580000|2024-12-09 00:19:40|6090.26|6089.56|6090.39|6089.69|6090.39|6089.69|6090.26|6089.56|0
1733703590000|2024-12-09 00:19:50|6090.51|6089.81|6090.39|6089.69|6090.51|6089.81|6090.39|6089.69|16
1733703600000|2024-12-09 00:20:00|6090.64|6089.94|6090.39|6089.69|6090.64|6089.94|6090.39|6089.69|10
1733703620000|2024-12-09 00:20:20|6090.14|6089.44|6090.14|6089.44|6090.14|6089.44|6090.14|6089.44|10
1733703630000|2024-12-09 00:20:30|6090.01|6089.31|6090.14|6089.44|6090.14|6089.44|6089.89|6089.19|14
1733703640000|2024-12-09 00:20:40|6090.01|6089.31|6090.01|6089.31|6090.14|6089.44|6089.89|6089.19|9
1733703650000|2024-12-09 00:20:50|6089.89|6089.19|6090.14|6089.44|6090.14|6089.44|6089.89|6089.19|1
1733703660000|2024-12-09 00:21:00|6090.39|6089.69|6090.39|6089.69|6090.39|6089.69|6090.26|6089.56|20
1733703670000|2024-12-09 00:21:10|6090.64|6089.94|6090.64|6089.94|6090.64|6089.94|6090.64|6089.94|9
1733703680000|2024-12-09 00:21:20|6090.89|6090.19|6090.64|6089.94|6090.89|6090.19|6090.64|6089.94|15
1733703700000|2024-12-09 00:21:40|6090.76|6090.06|6090.89|6090.19|6090.89|6090.19|6090.76|6090.06|8
1733703710000|2024-12-09 00:21:50|6090.76|6090.06|6090.64|6089.94|6090.76|6090.06|6090.64|6089.94|2
1733703720000|2024-12-09 00:22:00|6090.51|6089.81|6090.39|6089.69|6090.51|6089.81|6090.39|6089.69|8
1733703730000|2024-12-09 00:22:10|6090.26|6089.56|6090.39|6089.69|6090.39|6089.69|6090.26|6089.56|14
1733703740000|2024-12-09 00:22:20|6090.26|6089.56|6090.26|6089.56|6090.39|6089.69|6090.26|6089.56|21
1733703750000|2024-12-09 00:22:30|6090.39|6089.69|6090.26|6089.56|6090.39|6089.69|6090.14|6089.44|3
1733703760000|2024-12-09 00:22:40|6090.39|6089.69|6090.39|6089.69|6090.39|6089.69|6090.14|6089.44|2
1733703770000|2024-12-09 00:22:50|6090.64|6089.94|6090.64|6089.94|6090.64|6089.94|6090.64|6089.94|6
1733703780000|2024-12-09 00:23:00|6090.51|6089.81|6090.51|6089.81|6090.64|6089.94|6090.39|6089.69|5
1733703790000|2024-12-09 00:23:10|6090.39|6089.69|6090.39|6089.69|6090.64|6089.94|6090.39|6089.69|3
1733703800000|2024-12-09 00:23:20|6090.51|6089.81|6090.64|6089.94|6090.64|6089.94|6090.51|6089.81|6
1733703810000|2024-12-09 00:23:30|6090.39|6089.69|6090.39|6089.69|6090.39|6089.69|6090.39|6089.69|3
1733703820000|2024-12-09 00:23:40|6090.51|6089.81|6090.39|6089.69|6090.51|6089.81|6090.39|6089.69|10
1733703830000|2024-12-09 00:23:50|||||||||5
1733703850000|2024-12-09 00:24:10|6090.51|6089.81|6090.39|6089.69|6090.51|6089.81|6090.39|6089.69|9
1733703860000|2024-12-09 00:24:20|6090.51|6089.81|6090.39|6089.69|6090.64|6089.94|6090.39|6089.69|4
1733703870000|2024-12-09 00:24:30|6090.51|6089.81|6090.39|6089.69|6090.64|6089.94|6090.39|6089.69|8
1733703890000|2024-12-09 00:24:50|6090.14|6089.44|6090.14|6089.44|6090.14|6089.44|6090.14|6089.44|14
1733703900000|2024-12-09 00:25:00|6090.01|6089.31|6089.64|6088.94|6090.14|6089.44|6089.64|6088.94|89
1733703910000|2024-12-09 00:25:10|6089.51|6088.81|6089.26|6088.56|6089.51|6088.81|6088.89|6088.19|116
1733703920000|2024-12-09 00:25:20|6089.14|6088.44|6089.14|6088.44|6089.39|6088.69|6089.14|6088.44|12
1733703930000|2024-12-09 00:25:30|6089.26|6088.56|6089.14|6088.44|6089.26|6088.56|6089.14|6088.44|9
1733703940000|2024-12-09 00:25:40|6089.01|6088.31|6089.14|6088.44|6089.14|6088.44|6089.01|6088.31|66
1733703950000|2024-12-09 00:25:50|6088.89|6088.19|6088.89|6088.19|6088.89|6088.19|6088.89|6088.19|57
1733703960000|2024-12-09 00:26:00|||||||||16
1733703970000|2024-12-09 00:26:10|6089.14|6088.44|6089.14|6088.44|6089.14|6088.44|6089.01|6088.31|18
1733703980000|2024-12-09 00:26:20|6089.01|6088.31|6088.89|6088.19|6089.01|6088.31|6088.89|6088.19|22
1733703990000|2024-12-09 00:26:30|6088.64|6087.94|6088.39|6087.69|6088.64|6087.94|6088.26|6087.56|75
1733704000000|2024-12-09 00:26:40|6088.26|6087.56|6088.39|6087.69|6088.39|6087.69|6088.26|6087.56|4
1733704010000|2024-12-09 00:26:50|||||||||38
1733704020000|2024-12-09 00:27:00|6088.26|6087.56|6088.39|6087.69|6088.39|6087.69|6088.26|6087.56|11
1733704030000|2024-12-09 00:27:10|6088.26|6087.56|6088.39|6087.69|6088.39|6087.69|6088.26|6087.56|2
1733704040000|2024-12-09 00:27:20|6088.14|6087.44|6087.89|6087.19|6088.14|6087.44|6087.89|6087.19|32
1733704050000|2024-12-09 00:27:30|6088.14|6087.44|6088.14|6087.44|6088.14|6087.44|6088.01|6087.31|55
1733704060000|2024-12-09 00:27:40|6088.01|6087.31|6087.89|6087.19|6088.01|6087.31|6087.89|6087.19|50
1733704070000|2024-12-09 00:27:50|6087.14|6086.44|6087.14|6086.44|6087.39|6086.69|6087.01|6086.31|135
1733704080000|2024-12-09 00:28:00|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|6087.26|6086.56|28
1733704090000|2024-12-09 00:28:10|6087.64|6086.94|6087.39|6086.69|6087.64|6086.94|6087.39|6086.69|12
1733704100000|2024-12-09 00:28:20|6087.64|6086.94|6087.39|6086.69|6087.64|6086.94|6087.39|6086.69|15
1733704110000|2024-12-09 00:28:30|6087.14|6086.44|6087.89|6087.19|6087.89|6087.19|6087.14|6086.44|26
1733704120000|2024-12-09 00:28:40|6087.64|6086.94|6087.64|6086.94|6087.64|6086.94|6087.64|6086.94|13
1733704130000|2024-12-09 00:28:50|6087.51|6086.81|6087.14|6086.44|6087.51|6086.81|6086.89|6086.19|44
1733704140000|2024-12-09 00:29:00|6087.26|6086.56|6087.64|6086.94|6087.64|6086.94|6087.26|6086.56|65
1733704150000|2024-12-09 00:29:10|6087.51|6086.81|6087.64|6086.94|6087.64|6086.94|6087.39|6086.69|17
1733704160000|2024-12-09 00:29:20|||||||||9
1733704170000|2024-12-09 00:29:30|6087.51|6086.81|6087.51|6086.81|6087.64|6086.94|6087.39|6086.69|7
1733704180000|2024-12-09 00:29:40|6087.39|6086.69|6087.51|6086.81|6087.64|6086.94|6087.39|6086.69|1
1733704190000|2024-12-09 00:29:50|6087.39|6086.69|6087.39|6086.69|6087.51|6086.81|6087.39|6086.69|7
1733704200000|2024-12-09 00:30:00|6087.14|6086.44|6087.14|6086.44|6087.39|6086.69|6087.14|6086.44|29
1733704210000|2024-12-09 00:30:10|6087.26|6086.56|6087.39|6086.69|6087.64|6086.94|6087.14|6086.44|40
1733704220000|2024-12-09 00:30:20|6087.51|6086.81|6087.64|6086.94|6087.64|6086.94|6087.51|6086.81|2
1733704230000|2024-12-09 00:30:30|6087.51|6086.81|6087.14|6086.44|6087.51|6086.81|6087.14|6086.44|19
1733704240000|2024-12-09 00:30:40|||||||||4
1733704250000|2024-12-09 00:30:50|6087.26|6086.56|6087.39|6086.69|6087.39|6086.69|6087.26|6086.56|8
1733704260000|2024-12-09 00:31:00|6087.26|6086.56|6087.39|6086.69|6087.39|6086.69|6087.26|6086.56|12
1733704270000|2024-12-09 00:31:10|6087.51|6086.81|6087.89|6087.19|6087.89|6087.19|6087.51|6086.81|14
1733704280000|2024-12-09 00:31:20|||||||||12
1733704290000|2024-12-09 00:31:30|6088.01|6087.31|6087.89|6087.19|6088.14|6087.44|6087.89|6087.19|27
1733704300000|2024-12-09 00:31:40|6088.01|6087.31|6087.89|6087.19|6088.14|6087.44|6087.89|6087.19|3
1733704310000|2024-12-09 00:31:50|6087.64|6086.94|6087.76|6087.06|6087.76|6087.06|6087.64|6086.94|12
1733704320000|2024-12-09 00:32:00|6087.89|6087.19|6087.64|6086.94|6087.89|6087.19|6087.64|6086.94|11
1733704330000|2024-12-09 00:32:10|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|11
1733704340000|2024-12-09 00:32:20|6087.51|6086.81|6087.64|6086.94|6087.64|6086.94|6087.51|6086.81|31
1733704350000|2024-12-09 00:32:30|6087.76|6087.06|6087.89|6087.19|6087.89|6087.19|6087.76|6087.06|9
1733704370000|2024-12-09 00:32:50|||||||||16
1733704380000|2024-12-09 00:33:00|6087.76|6087.06|6087.64|6086.94|6087.76|6087.06|6087.64|6086.94|15
1733704390000|2024-12-09 00:33:10|||||||||3
1733704400000|2024-12-09 00:33:20|6087.51|6086.81|6087.14|6086.44|6087.51|6086.81|6087.14|6086.44|45
1733704410000|2024-12-09 00:33:30|6086.89|6086.19|6086.89|6086.19|6086.89|6086.19|6086.89|6086.19|13
1733704420000|2024-12-09 00:33:40|6086.64|6085.94|6087.14|6086.44|6087.14|6086.44|6086.64|6085.94|49
1733704430000|2024-12-09 00:33:50|6087.01|6086.31|6086.89|6086.19|6087.01|6086.31|6086.89|6086.19|5
1733704440000|2024-12-09 00:34:00|6087.01|6086.31|6086.64|6085.94|6087.14|6086.44|6086.64|6085.94|48
1733704450000|2024-12-09 00:34:10|6086.76|6086.06|6086.89|6086.19|6087.14|6086.44|6086.76|6086.06|66
1733704460000|2024-12-09 00:34:20|6087.01|6086.31|6087.01|6086.31|6087.14|6086.44|6087.01|6086.31|11
1733704470000|2024-12-09 00:34:30|6087.14|6086.44|6086.89|6086.19|6087.14|6086.44|6086.89|6086.19|3
1733704480000|2024-12-09 00:34:40|6087.01|6086.31|6087.14|6086.44|6087.14|6086.44|6087.01|6086.31|2
1733704490000|2024-12-09 00:34:50|||||||||5
1733704500000|2024-12-09 00:35:00|6087.26|6086.56|6087.26|6086.56|6087.39|6086.69|6087.14|6086.44|18
1733704510000|2024-12-09 00:35:10|6087.39|6086.69|6087.14|6086.44|6087.39|6086.69|6087.14|6086.44|6
1733704520000|2024-12-09 00:35:20|6087.26|6086.56|6087.39|6086.69|6087.39|6086.69|6087.26|6086.56|12
1733704530000|2024-12-09 00:35:30|6087.26|6086.56|6087.64|6086.94|6087.64|6086.94|6087.14|6086.44|7
1733704540000|2024-12-09 00:35:40|6087.39|6086.69|6087.39|6086.69|6087.64|6086.94|6087.39|6086.69|12
1733704550000|2024-12-09 00:35:50|6087.14|6086.44|6087.14|6086.44|6087.26|6086.56|6087.14|6086.44|13
1733704560000|2024-12-09 00:36:00|6087.26|6086.56|6087.64|6086.94|6087.89|6087.19|6087.26|6086.56|38
1733704570000|2024-12-09 00:36:10|6087.51|6086.81|6087.51|6086.81|6087.64|6086.94|6087.39|6086.69|16
1733704580000|2024-12-09 00:36:20|6087.39|6086.69|6087.51|6086.81|6087.51|6086.81|6087.39|6086.69|3
1733704590000|2024-12-09 00:36:30|6087.39|6086.69|6087.64|6086.94|6087.64|6086.94|6087.39|6086.69|6
1733704610000|2024-12-09 00:36:50|||||||||2
1733704620000|2024-12-09 00:37:00|6087.76|6087.06|6087.64|6086.94|6087.76|6087.06|6087.64|6086.94|25
1733704630000|2024-12-09 00:37:10|6087.76|6087.06|6087.64|6086.94|6087.76|6087.06|6087.64|6086.94|21
1733704650000|2024-12-09 00:37:30|6087.51|6086.81|6087.39|6086.69|6087.51|6086.81|6087.39|6086.69|4
1733704660000|2024-12-09 00:37:40|6087.64|6086.94|6087.64|6086.94|6087.64|6086.94|6087.51|6086.81|9
1733704680000|2024-12-09 00:38:00|6087.51|6086.81|6087.39|6086.69|6087.64|6086.94|6087.39|6086.69|10
1733704690000|2024-12-09 00:38:10|6087.26|6086.56|6087.26|6086.56|6087.26|6086.56|6087.26|6086.56|10
1733704700000|2024-12-09 00:38:20|6087.39|6086.69|6087.26|6086.56|6087.39|6086.69|6087.14|6086.44|6
1733704710000|2024-12-09 00:38:30|6087.39|6086.69|6087.14|6086.44|6087.39|6086.69|6087.14|6086.44|0
1733704720000|2024-12-09 00:38:40|6086.89|6086.19|6087.14|6086.44|6087.14|6086.44|6086.89|6086.19|12
1733704730000|2024-12-09 00:38:50|6087.01|6086.31|6086.89|6086.19|6087.01|6086.31|6086.89|6086.19|7
1733704740000|2024-12-09 00:39:00|6087.01|6086.31|6086.89|6086.19|6087.14|6086.44|6086.89|6086.19|12
1733704750000|2024-12-09 00:39:10|6087.01|6086.31|6087.14|6086.44|6087.14|6086.44|6087.01|6086.31|4
1733704760000|2024-12-09 00:39:20|||||||||3
1733704800000|2024-12-09 00:40:00|6087.26|6086.56|6087.39|6086.69|6087.39|6086.69|6087.26|6086.56|19
1733704810000|2024-12-09 00:40:10|6087.26|6086.56|6087.39|6086.69|6087.39|6086.69|6087.14|6086.44|10
1733704820000|2024-12-09 00:40:20|6087.26|6086.56|6087.39|6086.69|6087.39|6086.69|6087.26|6086.56|0
1733704830000|2024-12-09 00:40:30|||||||||1
1733704840000|2024-12-09 00:40:40|6087.26|6086.56|6087.26|6086.56|6087.26|6086.56|6087.26|6086.56|14
1733704850000|2024-12-09 00:40:50|6087.14|6086.44|6087.39|6086.69|6087.39|6086.69|6087.14|6086.44|5
1733704860000|2024-12-09 00:41:00|6087.64|6086.94|6087.51|6086.81|6087.64|6086.94|6087.51|6086.81|18
1733704870000|2024-12-09 00:41:10|6087.39|6086.69|6087.26|6086.56|6087.39|6086.69|6087.14|6086.44|6
1733704880000|2024-12-09 00:41:20|6087.14|6086.44|6087.39|6086.69|6087.39|6086.69|6087.14|6086.44|3
1733704890000|2024-12-09 00:41:30|6087.26|6086.56|6087.14|6086.44|6087.26|6086.56|6087.14|6086.44|2
1733704920000|2024-12-09 00:42:00|6087.26|6086.56|6087.39|6086.69|6087.39|6086.69|6087.26|6086.56|13
1733704930000|2024-12-09 00:42:10|6087.51|6086.81|6087.64|6086.94|6087.64|6086.94|6087.51|6086.81|15
1733704940000|2024-12-09 00:42:20|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|20
1733704950000|2024-12-09 00:42:30|6087.26|6086.56|6087.14|6086.44|6087.26|6086.56|6087.14|6086.44|19
1733704960000|2024-12-09 00:42:40|6087.26|6086.56|6087.14|6086.44|6087.39|6086.69|6087.14|6086.44|1
1733705000000|2024-12-09 00:43:20|6087.26|6086.56|6087.39|6086.69|6087.39|6086.69|6087.14|6086.44|7
1733705010000|2024-12-09 00:43:30|6087.26|6086.56|6087.39|6086.69|6087.39|6086.69|6087.26|6086.56|0
1733705020000|2024-12-09 00:43:40|6087.64|6086.94|6087.64|6086.94|6087.64|6086.94|6087.64|6086.94|2
1733705040000|2024-12-09 00:44:00|6087.39|6086.69|6087.76|6087.06|6087.76|6087.06|6087.39|6086.69|23
1733705050000|2024-12-09 00:44:10|6087.64|6086.94|6087.64|6086.94|6087.64|6086.94|6087.51|6086.81|20
1733705060000|2024-12-09 00:44:20|6087.51|6086.81|6087.64|6086.94|6087.64|6086.94|6087.51|6086.81|4
1733705070000|2024-12-09 00:44:30|||||||||3
1733705090000|2024-12-09 00:44:50|6087.89|6087.19|6087.89|6087.19|6087.89|6087.19|6087.89|6087.19|9
1733705100000|2024-12-09 00:45:00|6088.01|6087.31|6087.89|6087.19|6088.01|6087.31|6087.89|6087.19|39
1733705120000|2024-12-09 00:45:20|||||||||47
1733705130000|2024-12-09 00:45:30|||||||||1
1733705140000|2024-12-09 00:45:40|||||||||2
1733705160000|2024-12-09 00:46:00|6088.01|6087.31|6088.14|6087.44|6088.14|6087.44|6088.01|6087.31|9
1733705180000|2024-12-09 00:46:20|6088.26|6087.56|6088.64|6087.94|6088.64|6087.94|6088.26|6087.56|39
1733705190000|2024-12-09 00:46:30|6088.51|6087.81|6088.39|6087.69|6088.51|6087.81|6088.39|6087.69|9
1733705200000|2024-12-09 00:46:40|6088.26|6087.56|6088.14|6087.44|6088.26|6087.56|6088.14|6087.44|21
1733705220000|2024-12-09 00:47:00|6088.39|6087.69|6088.39|6087.69|6088.39|6087.69|6088.39|6087.69|9
1733705230000|2024-12-09 00:47:10|6088.64|6087.94|6088.89|6088.19|6088.89|6088.19|6088.64|6087.94|39
1733705240000|2024-12-09 00:47:20|6088.76|6088.06|6088.89|6088.19|6088.89|6088.19|6088.76|6088.06|20
1733705250000|2024-12-09 00:47:30|6088.76|6088.06|6088.64|6087.94|6088.76|6088.06|6088.64|6087.94|24
1733705260000|2024-12-09 00:47:40|6088.76|6088.06|6088.64|6087.94|6088.76|6088.06|6088.64|6087.94|3
1733705270000|2024-12-09 00:47:50|6088.76|6088.06|6088.64|6087.94|6088.89|6088.19|6088.64|6087.94|9
1733705290000|2024-12-09 00:48:10|||||||||1
1733705330000|2024-12-09 00:48:50|||||||||2
1733705340000|2024-12-09 00:49:00|||||||||1
1733705350000|2024-12-09 00:49:10|6088.51|6087.81|6088.64|6087.94|6088.64|6087.94|6088.51|6087.81|31
1733705360000|2024-12-09 00:49:20|||||||||6
1733705370000|2024-12-09 00:49:30|6088.39|6087.69|6088.39|6087.69|6088.39|6087.69|6088.39|6087.69|10
1733705380000|2024-12-09 00:49:40|6088.51|6087.81|6088.64|6087.94|6088.64|6087.94|6088.51|6087.81|9
1733705400000|2024-12-09 00:50:00|6088.51|6087.81|6088.39|6087.69|6088.51|6087.81|6088.39|6087.69|11
1733705410000|2024-12-09 00:50:10|6088.51|6087.81|6088.64|6087.94|6088.64|6087.94|6088.51|6087.81|5
1733705420000|2024-12-09 00:50:20|6088.39|6087.69|6088.39|6087.69|6088.64|6087.94|6088.39|6087.69|14
1733705430000|2024-12-09 00:50:30|6088.14|6087.44|6088.14|6087.44|6088.14|6087.44|6088.14|6087.44|48
1733705440000|2024-12-09 00:50:40|6088.26|6087.56|6088.39|6087.69|6088.39|6087.69|6088.26|6087.56|12
1733705450000|2024-12-09 00:50:50|6088.26|6087.56|6088.39|6087.69|6088.39|6087.69|6088.26|6087.56|5
1733705460000|2024-12-09 00:51:00|6088.26|6087.56|6088.14|6087.44|6088.26|6087.56|6088.14|6087.44|4
1733705470000|2024-12-09 00:51:10|6088.26|6087.56|6088.39|6087.69|6088.39|6087.69|6088.26|6087.56|1
1733705480000|2024-12-09 00:51:20|6088.64|6087.94|6088.64|6087.94|6088.64|6087.94|6088.51|6087.81|11
1733705490000|2024-12-09 00:51:30|||||||||2
1733705500000|2024-12-09 00:51:40|||||||||1
1733705510000|2024-12-09 00:51:50|6088.51|6087.81|6088.39|6087.69|6088.51|6087.81|6088.39|6087.69|7
1733705550000|2024-12-09 00:52:30|6088.51|6087.81|6088.14|6087.44|6088.51|6087.81|6088.14|6087.44|14
1733705580000|2024-12-09 00:53:00|6088.01|6087.31|6087.89|6087.19|6088.01|6087.31|6087.89|6087.19|12
1733705590000|2024-12-09 00:53:10|6087.64|6086.94|6087.64|6086.94|6087.64|6086.94|6087.64|6086.94|17
1733705610000|2024-12-09 00:53:30|6087.51|6086.81|6087.39|6086.69|6087.51|6086.81|6087.39|6086.69|24
1733705620000|2024-12-09 00:53:40|6087.51|6086.81|6087.64|6086.94|6087.64|6086.94|6087.39|6086.69|17
1733705630000|2024-12-09 00:53:50|||||||||1
1733705650000|2024-12-09 00:54:10|6087.51|6086.81|6087.39|6086.69|6087.51|6086.81|6087.39|6086.69|14
1733705660000|2024-12-09 00:54:20|6087.51|6086.81|6087.64|6086.94|6087.64|6086.94|6087.39|6086.69|26
1733705670000|2024-12-09 00:54:30|||||||||14
1733705680000|2024-12-09 00:54:40|6087.89|6087.19|6087.89|6087.19|6087.89|6087.19|6087.89|6087.19|7
1733705700000|2024-12-09 00:55:00|6087.64|6086.94|6087.89|6087.19|6087.89|6087.19|6087.64|6086.94|10
1733705720000|2024-12-09 00:55:20|||||||||3
1733705730000|2024-12-09 00:55:30|||||||||2
1733705740000|2024-12-09 00:55:40|6088.01|6087.31|6088.14|6087.44|6088.14|6087.44|6088.01|6087.31|6
1733705750000|2024-12-09 00:55:50|6088.01|6087.31|6087.89|6087.19|6088.01|6087.31|6087.89|6087.19|6
1733705760000|2024-12-09 00:56:00|6088.01|6087.31|6088.14|6087.44|6088.14|6087.44|6087.89|6087.19|6
1733705780000|2024-12-09 00:56:20|||||||||26
1733705790000|2024-12-09 00:56:30|6088.26|6087.56|6088.14|6087.44|6088.39|6087.69|6088.14|6087.44|1
1733705800000|2024-12-09 00:56:40|6088.26|6087.56|6088.26|6087.56|6088.26|6087.56|6088.14|6087.44|3
1733705810000|2024-12-09 00:56:50|6088.14|6087.44|6088.14|6087.44|6088.39|6087.69|6088.14|6087.44|10
1733705820000|2024-12-09 00:57:00|6088.26|6087.56|6088.26|6087.56|6088.39|6087.69|6088.26|6087.56|9
1733705830000|2024-12-09 00:57:10|6088.39|6087.69|6088.39|6087.69|6088.39|6087.69|6088.26|6087.56|10
1733705840000|2024-12-09 00:57:20|6088.26|6087.56|6088.26|6087.56|6088.39|6087.69|6088.26|6087.56|4
1733705850000|2024-12-09 00:57:30|6088.39|6087.69|6088.39|6087.69|6088.39|6087.69|6088.39|6087.69|0
1733705860000|2024-12-09 00:57:40|6088.26|6087.56|6088.26|6087.56|6088.39|6087.69|6088.14|6087.44|12
1733705870000|2024-12-09 00:57:50|6088.39|6087.69|6088.39|6087.69|6088.39|6087.69|6088.39|6087.69|0
1733705880000|2024-12-09 00:58:00|6088.64|6087.94|6088.39|6087.69|6088.64|6087.94|6088.39|6087.69|17
1733705890000|2024-12-09 00:58:10|6088.51|6087.81|6088.39|6087.69|6088.64|6087.94|6088.39|6087.69|4
1733705910000|2024-12-09 00:58:30|6088.51|6087.81|6088.64|6087.94|6088.64|6087.94|6088.51|6087.81|7
1733705930000|2024-12-09 00:58:50|6088.39|6087.69|6088.39|6087.69|6088.39|6087.69|6088.39|6087.69|8
1733705940000|2024-12-09 00:59:00|6088.26|6087.56|6088.14|6087.44|6088.26|6087.56|6088.14|6087.44|12
1733705950000|2024-12-09 00:59:10|6088.01|6087.31|6087.89|6087.19|6088.01|6087.31|6087.89|6087.19|19
1733705970000|2024-12-09 00:59:30|6087.64|6086.94|6087.64|6086.94|6087.64|6086.94|6087.64|6086.94|14
1733705990000|2024-12-09 00:59:50|6087.51|6086.81|6087.39|6086.69|6087.64|6086.94|6087.39|6086.69|11
1733706000000|2024-12-09 01:00:00|6087.51|6086.81|6087.39|6086.69|6087.64|6086.94|6087.39|6086.69|54
1733706010000|2024-12-09 01:00:10|6087.64|6086.94|6087.64|6086.94|6087.64|6086.94|6087.64|6086.94|14
1733706020000|2024-12-09 01:00:20|6087.76|6087.06|6087.89|6087.19|6088.01|6087.31|6087.76|6087.06|24
1733706030000|2024-12-09 01:00:30|6087.76|6087.06|6087.64|6086.94|6087.89|6087.19|6087.64|6086.94|10
1733706040000|2024-12-09 01:00:40|||||||||7
1733706050000|2024-12-09 01:00:50|6087.76|6087.06|6087.64|6086.94|6087.89|6087.19|6087.64|6086.94|11
1733706060000|2024-12-09 01:01:00|6087.76|6087.06|6087.64|6086.94|6087.89|6087.19|6087.64|6086.94|30
1733706070000|2024-12-09 01:01:10|6087.51|6086.81|6087.39|6086.69|6087.64|6086.94|6087.39|6086.69|23
1733706080000|2024-12-09 01:01:20|6087.51|6086.81|6087.64|6086.94|6087.64|6086.94|6087.51|6086.81|7
1733706090000|2024-12-09 01:01:30|||||||||7
1733706100000|2024-12-09 01:01:40|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|20
1733706110000|2024-12-09 01:01:50|6087.14|6086.44|6086.89|6086.19|6087.14|6086.44|6086.89|6086.19|60
1733706120000|2024-12-09 01:02:00|6086.76|6086.06|6086.51|6085.81|6086.76|6086.06|6086.39|6085.69|116
1733706130000|2024-12-09 01:02:10|6086.64|6085.94|6086.51|6085.81|6086.64|6085.94|6086.51|6085.81|22
1733706140000|2024-12-09 01:02:20|6086.39|6085.69|6086.39|6085.69|6086.64|6085.94|6086.39|6085.69|48
1733706150000|2024-12-09 01:02:30|6086.51|6085.81|6086.26|6085.56|6086.64|6085.94|6086.26|6085.56|36
1733706160000|2024-12-09 01:02:40|6086.39|6085.69|6086.14|6085.44|6086.64|6085.94|6086.14|6085.44|57
1733706170000|2024-12-09 01:02:50|6086.01|6085.31|6086.14|6085.44|6086.39|6085.69|6086.01|6085.31|43
1733706180000|2024-12-09 01:03:00|6086.39|6085.69|6086.39|6085.69|6086.39|6085.69|6086.14|6085.44|41
1733706190000|2024-12-09 01:03:10|6086.26|6085.56|6086.14|6085.44|6086.39|6085.69|6086.14|6085.44|11
1733706200000|2024-12-09 01:03:20|6086.26|6085.56|6086.39|6085.69|6086.39|6085.69|6086.26|6085.56|7
1733706210000|2024-12-09 01:03:30|6086.51|6085.81|6086.39|6085.69|6086.64|6085.94|6086.39|6085.69|13
1733706230000|2024-12-09 01:03:50|6086.26|6085.56|6086.14|6085.44|6086.26|6085.56|6086.14|6085.44|16
1733706250000|2024-12-09 01:04:10|6086.26|6085.56|6086.14|6085.44|6086.39|6085.69|6085.89|6085.19|24
1733706260000|2024-12-09 01:04:20|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|10
1733706270000|2024-12-09 01:04:30|6085.76|6085.06|6085.14|6084.44|6085.76|6085.06|6084.89|6084.19|352
1733706280000|2024-12-09 01:04:40|6083.89|6083.19|6084.39|6083.69|6084.64|6083.94|6083.89|6083.19|307
1733706290000|2024-12-09 01:04:50|||||||||27
1733706300000|2024-12-09 01:05:00|6084.64|6083.94|6084.39|6083.69|6085.39|6084.69|6084.01|6083.31|246
1733706310000|2024-12-09 01:05:10|6084.64|6083.94|6084.64|6083.94|6084.89|6084.19|6084.64|6083.94|56
1733706320000|2024-12-09 01:05:20|6084.51|6083.81|6084.39|6083.69|6084.51|6083.81|6084.39|6083.69|16
1733706330000|2024-12-09 01:05:30|6084.51|6083.81|6084.64|6083.94|6084.64|6083.94|6084.51|6083.81|10
1733706340000|2024-12-09 01:05:40|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|13
1733706350000|2024-12-09 01:05:50|6085.14|6084.44|6085.26|6084.56|6085.26|6084.56|6085.14|6084.44|34
1733706360000|2024-12-09 01:06:00|6085.14|6084.44|6085.14|6084.44|6085.39|6084.69|6085.14|6084.44|28
1733706370000|2024-12-09 01:06:10|6085.26|6084.56|6085.39|6084.69|6085.39|6084.69|6085.14|6084.44|13
1733706380000|2024-12-09 01:06:20|6085.26|6084.56|6085.14|6084.44|6085.39|6084.69|6085.14|6084.44|22
1733706390000|2024-12-09 01:06:30|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|13
1733706400000|2024-12-09 01:06:40|6085.64|6084.94|6085.64|6084.94|6085.64|6084.94|6085.64|6084.94|31
1733706410000|2024-12-09 01:06:50|||||||||27
1733706430000|2024-12-09 01:07:10|6085.76|6085.06|6086.14|6085.44|6086.14|6085.44|6085.76|6085.06|47
1733706440000|2024-12-09 01:07:20|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|36
1733706450000|2024-12-09 01:07:30|6085.64|6084.94|6085.64|6084.94|6085.64|6084.94|6085.64|6084.94|9
1733706460000|2024-12-09 01:07:40|6085.51|6084.81|6085.39|6084.69|6085.51|6084.81|6085.39|6084.69|33
1733706470000|2024-12-09 01:07:50|||||||||3
1733706480000|2024-12-09 01:08:00|||||||||11
1733706490000|2024-12-09 01:08:10|||||||||7
1733706500000|2024-12-09 01:08:20|6085.51|6084.81|6085.14|6084.44|6085.51|6084.81|6085.14|6084.44|25
1733706510000|2024-12-09 01:08:30|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|33
1733706520000|2024-12-09 01:08:40|6085.14|6084.44|6084.89|6084.19|6085.14|6084.44|6084.89|6084.19|30
1733706530000|2024-12-09 01:08:50|6085.01|6084.31|6085.14|6084.44|6085.14|6084.44|6085.01|6084.31|7
1733706540000|2024-12-09 01:09:00|6085.26|6084.56|6085.39|6084.69|6085.39|6084.69|6085.14|6084.44|28
1733706550000|2024-12-09 01:09:10|6085.51|6084.81|6085.39|6084.69|6085.51|6084.81|6085.39|6084.69|12
1733706560000|2024-12-09 01:09:20|6085.51|6084.81|6085.64|6084.94|6085.64|6084.94|6085.51|6084.81|16
1733706570000|2024-12-09 01:09:30|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|10
1733706590000|2024-12-09 01:09:50|6085.26|6084.56|6085.26|6084.56|6085.26|6084.56|6085.26|6084.56|13
1733706600000|2024-12-09 01:10:00|6085.14|6084.44|6085.14|6084.44|6085.26|6084.56|6085.14|6084.44|18
1733706610000|2024-12-09 01:10:10|6085.26|6084.56|6085.14|6084.44|6085.26|6084.56|6085.14|6084.44|8
1733706620000|2024-12-09 01:10:20|6085.26|6084.56|6084.89|6084.19|6085.26|6084.56|6084.89|6084.19|19
1733706630000|2024-12-09 01:10:30|6085.01|6084.31|6085.14|6084.44|6085.14|6084.44|6085.01|6084.31|5
1733706640000|2024-12-09 01:10:40|||||||||1
1733706650000|2024-12-09 01:10:50|6085.26|6084.56|6085.14|6084.44|6085.26|6084.56|6085.14|6084.44|4
1733706660000|2024-12-09 01:11:00|6085.26|6084.56|6085.14|6084.44|6085.26|6084.56|6085.14|6084.44|9
1733706670000|2024-12-09 01:11:10|||||||||22
1733706680000|2024-12-09 01:11:20|6085.26|6084.56|6084.89|6084.19|6085.26|6084.56|6084.89|6084.19|16
1733706690000|2024-12-09 01:11:30|6085.01|6084.31|6085.39|6084.69|6085.39|6084.69|6084.89|6084.19|23
1733706700000|2024-12-09 01:11:40|6085.26|6084.56|6085.14|6084.44|6085.26|6084.56|6085.14|6084.44|8
1733706710000|2024-12-09 01:11:50|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|6
1733706720000|2024-12-09 01:12:00|6085.26|6084.56|6085.14|6084.44|6085.39|6084.69|6085.14|6084.44|22
1733706730000|2024-12-09 01:12:10|6085.26|6084.56|6085.14|6084.44|6085.39|6084.69|6085.14|6084.44|35
1733706740000|2024-12-09 01:12:20|||||||||6
1733706750000|2024-12-09 01:12:30|6085.26|6084.56|6085.14|6084.44|6085.26|6084.56|6085.14|6084.44|20
1733706760000|2024-12-09 01:12:40|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|9
1733706770000|2024-12-09 01:12:50|6085.51|6084.81|6085.64|6084.94|6085.64|6084.94|6085.51|6084.81|8
1733706780000|2024-12-09 01:13:00|6085.51|6084.81|6085.39|6084.69|6085.51|6084.81|6085.39|6084.69|22
1733706790000|2024-12-09 01:13:10|6085.51|6084.81|6085.51|6084.81|6085.64|6084.94|6085.39|6084.69|19
1733706800000|2024-12-09 01:13:20|6085.64|6084.94|6085.51|6084.81|6085.64|6084.94|6085.51|6084.81|3
1733706810000|2024-12-09 01:13:30|6085.64|6084.94|6085.64|6084.94|6085.89|6085.19|6085.64|6084.94|18
1733706830000|2024-12-09 01:13:50|||||||||5
1733706840000|2024-12-09 01:14:00|6085.76|6085.06|6085.89|6085.19|6086.01|6085.31|6085.76|6085.06|18
1733706850000|2024-12-09 01:14:10|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|7
1733706860000|2024-12-09 01:14:20|6085.89|6085.19|6085.89|6085.19|6086.14|6085.44|6085.89|6085.19|18
1733706870000|2024-12-09 01:14:30|||||||||1
1733706890000|2024-12-09 01:14:50|||||||||1
1733706900000|2024-12-09 01:15:00|6085.64|6084.94|6085.14|6084.44|6085.64|6084.94|6085.14|6084.44|44
1733706910000|2024-12-09 01:15:10|||||||||3
1733706920000|2024-12-09 01:15:20|6085.26|6084.56|6085.64|6084.94|6085.64|6084.94|6085.26|6084.56|21
1733706930000|2024-12-09 01:15:30|6085.76|6085.06|6085.89|6085.19|6085.89|6085.19|6085.64|6084.94|7
1733706940000|2024-12-09 01:15:40|||||||||2
1733706950000|2024-12-09 01:15:50|||||||||2
1733706960000|2024-12-09 01:16:00|6086.01|6085.31|6086.14|6085.44|6086.14|6085.44|6086.01|6085.31|3
1733706970000|2024-12-09 01:16:10|6086.01|6085.31|6085.89|6085.19|6086.14|6085.44|6085.89|6085.19|24
1733706990000|2024-12-09 01:16:30|||||||||1
1733707000000|2024-12-09 01:16:40|6086.01|6085.31|6085.89|6085.19|6086.14|6085.44|6085.89|6085.19|45
1733707010000|2024-12-09 01:16:50|||||||||3
1733707020000|2024-12-09 01:17:00|6085.76|6085.06|6085.89|6085.19|6086.14|6085.44|6085.64|6084.94|32
1733707030000|2024-12-09 01:17:10|6086.01|6085.31|6085.76|6085.06|6086.01|6085.31|6085.64|6084.94|19
1733707040000|2024-12-09 01:17:20|6085.89|6085.19|6085.89|6085.19|6086.14|6085.44|6085.64|6084.94|88
1733707050000|2024-12-09 01:17:30|6086.01|6085.31|6086.14|6085.44|6086.14|6085.44|6086.01|6085.31|4
1733707060000|2024-12-09 01:17:40|6086.01|6085.31|6085.89|6085.19|6086.14|6085.44|6085.89|6085.19|14
1733707070000|2024-12-09 01:17:50|6085.76|6085.06|6085.76|6085.06|6085.89|6085.19|6085.64|6084.94|10
1733707080000|2024-12-09 01:18:00|6085.64|6084.94|6085.64|6084.94|6085.76|6085.06|6085.64|6084.94|6
1733707090000|2024-12-09 01:18:10|||||||||3
1733707100000|2024-12-09 01:18:20|6085.51|6084.81|6085.64|6084.94|6085.64|6084.94|6085.39|6084.69|14
1733707110000|2024-12-09 01:18:30|||||||||1
1733707120000|2024-12-09 01:18:40|6085.51|6084.81|6085.64|6084.94|6085.64|6084.94|6085.39|6084.69|63
1733707130000|2024-12-09 01:18:50|6085.51|6084.81|6085.51|6084.81|6085.51|6084.81|6085.51|6084.81|6
1733707140000|2024-12-09 01:19:00|6085.64|6084.94|6085.39|6084.69|6085.64|6084.94|6085.39|6084.69|4
1733707170000|2024-12-09 01:19:30|6085.51|6084.81|6085.64|6084.94|6085.64|6084.94|6085.51|6084.81|8
1733707180000|2024-12-09 01:19:40|||||||||3
1733707190000|2024-12-09 01:19:50|6085.76|6085.06|6085.89|6085.19|6085.89|6085.19|6085.76|6085.06|10
1733707200000|2024-12-09 01:20:00|6086.01|6085.31|6086.14|6085.44|6086.14|6085.44|6086.01|6085.31|8
1733707210000|2024-12-09 01:20:10|||||||||3
1733707220000|2024-12-09 01:20:20|6086.01|6085.31|6085.89|6085.19|6086.01|6085.31|6085.89|6085.19|9
1733707230000|2024-12-09 01:20:30|6085.64|6084.94|6085.64|6084.94|6085.89|6085.19|6085.64|6084.94|27
1733707240000|2024-12-09 01:20:40|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|8
1733707250000|2024-12-09 01:20:50|6086.01|6085.31|6086.14|6085.44|6086.14|6085.44|6086.01|6085.31|10
1733707260000|2024-12-09 01:21:00|6085.89|6085.19|6086.14|6085.44|6086.14|6085.44|6085.89|6085.19|23
1733707270000|2024-12-09 01:21:10|6086.01|6085.31|6086.14|6085.44|6086.14|6085.44|6085.89|6085.19|34
1733707280000|2024-12-09 01:21:20|||||||||3
1733707290000|2024-12-09 01:21:30|6086.01|6085.31|6085.89|6085.19|6086.01|6085.31|6085.89|6085.19|3
1733707320000|2024-12-09 01:22:00|||||||||7
1733707330000|2024-12-09 01:22:10|||||||||2
1733707340000|2024-12-09 01:22:20|||||||||6
1733707350000|2024-12-09 01:22:30|6086.01|6085.31|6086.14|6085.44|6086.14|6085.44|6085.89|6085.19|41
1733707360000|2024-12-09 01:22:40|6085.89|6085.19|6086.14|6085.44|6086.14|6085.44|6085.89|6085.19|40
1733707370000|2024-12-09 01:22:50|6086.26|6085.56|6086.39|6085.69|6086.39|6085.69|6086.26|6085.56|17
1733707380000|2024-12-09 01:23:00|6086.26|6085.56|6086.14|6085.44|6086.26|6085.56|6086.14|6085.44|4
1733707400000|2024-12-09 01:23:20|||||||||3
1733707420000|2024-12-09 01:23:40|6085.89|6085.19|6086.14|6085.44|6086.14|6085.44|6085.89|6085.19|11
1733707440000|2024-12-09 01:24:00|||||||||11
1733707450000|2024-12-09 01:24:10|6086.26|6085.56|6086.26|6085.56|6086.26|6085.56|6086.14|6085.44|6
1733707460000|2024-12-09 01:24:20|6086.39|6085.69|6086.39|6085.69|6086.39|6085.69|6086.39|6085.69|9
1733707470000|2024-12-09 01:24:30|6086.26|6085.56|6086.39|6085.69|6086.39|6085.69|6086.14|6085.44|5
1733707480000|2024-12-09 01:24:40|6086.26|6085.56|6086.39|6085.69|6086.39|6085.69|6086.26|6085.56|0
1733707490000|2024-12-09 01:24:50|6086.26|6085.56|6086.39|6085.69|6086.39|6085.69|6086.26|6085.56|12
1733707500000|2024-12-09 01:25:00|6086.26|6085.56|6086.26|6085.56|6086.39|6085.69|6086.26|6085.56|1
1733707510000|2024-12-09 01:25:10|6086.39|6085.69|6086.39|6085.69|6086.39|6085.69|6086.39|6085.69|0
1733707520000|2024-12-09 01:25:20|6086.26|6085.56|6086.14|6085.44|6086.26|6085.56|6086.14|6085.44|0
1733707540000|2024-12-09 01:25:40|6086.26|6085.56|6085.89|6085.19|6086.39|6085.69|6085.89|6085.19|18
1733707550000|2024-12-09 01:25:50|6085.64|6084.94|6085.76|6085.06|6085.76|6085.06|6085.64|6084.94|3
1733707560000|2024-12-09 01:26:00|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|6085.64|6084.94|2
1733707570000|2024-12-09 01:26:10|6085.76|6085.06|6085.89|6085.19|6085.89|6085.19|6085.64|6084.94|13
1733707580000|2024-12-09 01:26:20|||||||||3
1733707590000|2024-12-09 01:26:30|6085.64|6084.94|6085.64|6084.94|6085.64|6084.94|6085.64|6084.94|7
1733707600000|2024-12-09 01:26:40|||||||||17
1733707610000|2024-12-09 01:26:50|6085.76|6085.06|6085.64|6084.94|6085.89|6085.19|6085.64|6084.94|11
1733707620000|2024-12-09 01:27:00|6085.76|6085.06|6085.64|6084.94|6085.76|6085.06|6085.64|6084.94|8
1733707630000|2024-12-09 01:27:10|6085.76|6085.06|6085.89|6085.19|6085.89|6085.19|6085.76|6085.06|1
1733707640000|2024-12-09 01:27:20|6086.01|6085.31|6086.14|6085.44|6086.14|6085.44|6086.01|6085.31|16
1733707650000|2024-12-09 01:27:30|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|6
1733707670000|2024-12-09 01:27:50|6085.76|6085.06|6085.64|6084.94|6085.76|6085.06|6085.64|6084.94|10
1733707680000|2024-12-09 01:28:00|||||||||10
1733707690000|2024-12-09 01:28:10|6085.89|6085.19|6085.76|6085.06|6085.89|6085.19|6085.64|6084.94|16
1733707700000|2024-12-09 01:28:20|6085.64|6084.94|6085.64|6084.94|6085.76|6085.06|6085.64|6084.94|1
1733707710000|2024-12-09 01:28:30|||||||||1
1733707720000|2024-12-09 01:28:40|6085.76|6085.06|6085.64|6084.94|6085.76|6085.06|6085.64|6084.94|5
1733707730000|2024-12-09 01:28:50|6085.76|6085.06|6085.76|6085.06|6085.76|6085.06|6085.64|6084.94|11
1733707740000|2024-12-09 01:29:00|6085.64|6084.94|6085.89|6085.19|6085.89|6085.19|6085.64|6084.94|11
1733707750000|2024-12-09 01:29:10|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|8
1733707770000|2024-12-09 01:29:30|6086.01|6085.31|6086.14|6085.44|6086.14|6085.44|6085.89|6085.19|22
1733707780000|2024-12-09 01:29:40|6086.26|6085.56|6086.14|6085.44|6086.26|6085.56|6086.14|6085.44|1
1733707790000|2024-12-09 01:29:50|||||||||2
1733707800000|2024-12-09 01:30:00|6086.26|6085.56|6086.39|6085.69|6086.39|6085.69|6086.14|6085.44|11
1733707810000|2024-12-09 01:30:10|6086.51|6085.81|6086.64|6085.94|6086.64|6085.94|6086.51|6085.81|32
1733707820000|2024-12-09 01:30:20|||||||||6
1733707830000|2024-12-09 01:30:30|6086.89|6086.19|6086.64|6085.94|6086.89|6086.19|6086.64|6085.94|35
1733707840000|2024-12-09 01:30:40|6086.76|6086.06|6086.64|6085.94|6086.89|6086.19|6086.64|6085.94|12
1733707860000|2024-12-09 01:31:00|||||||||3
1733707880000|2024-12-09 01:31:20|6086.76|6086.06|6086.89|6086.19|6086.89|6086.19|6086.64|6085.94|17
1733707890000|2024-12-09 01:31:30|6086.76|6086.06|6086.89|6086.19|6086.89|6086.19|6086.64|6085.94|11
1733707900000|2024-12-09 01:31:40|||||||||1
1733707910000|2024-12-09 01:31:50|6086.76|6086.06|6086.76|6086.06|6086.89|6086.19|6086.76|6086.06|7
1733707920000|2024-12-09 01:32:00|6086.64|6085.94|6086.39|6085.69|6086.64|6085.94|6086.39|6085.69|10
1733707930000|2024-12-09 01:32:10|||||||||7
1733707940000|2024-12-09 01:32:20|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|19
1733707950000|2024-12-09 01:32:30|6086.26|6085.56|6086.14|6085.44|6086.39|6085.69|6086.14|6085.44|15
1733707960000|2024-12-09 01:32:40|||||||||1
1733707970000|2024-12-09 01:32:50|6086.26|6085.56|6086.39|6085.69|6086.39|6085.69|6086.14|6085.44|2
1733707980000|2024-12-09 01:33:00|6086.51|6085.81|6086.64|6085.94|6086.64|6085.94|6086.39|6085.69|26
1733707990000|2024-12-09 01:33:10|6086.51|6085.81|6086.64|6085.94|6086.64|6085.94|6086.39|6085.69|2
1733708000000|2024-12-09 01:33:20|6086.51|6085.81|6086.64|6085.94|6086.64|6085.94|6086.51|6085.81|6
1733708010000|2024-12-09 01:33:30|6086.51|6085.81|6086.39|6085.69|6086.64|6085.94|6086.39|6085.69|14
1733708040000|2024-12-09 01:34:00|6086.51|6085.81|6086.64|6085.94|6086.64|6085.94|6086.51|6085.81|8
1733708050000|2024-12-09 01:34:10|6086.89|6086.19|6086.89|6086.19|6086.89|6086.19|6086.89|6086.19|4
1733708060000|2024-12-09 01:34:20|6086.76|6086.06|6086.89|6086.19|6086.89|6086.19|6086.76|6086.06|15
1733708070000|2024-12-09 01:34:30|6087.01|6086.31|6087.14|6086.44|6087.14|6086.44|6087.01|6086.31|19
1733708090000|2024-12-09 01:34:50|6087.26|6086.56|6087.14|6086.44|6087.26|6086.56|6087.14|6086.44|29
1733708100000|2024-12-09 01:35:00|6086.89|6086.19|6087.14|6086.44|6087.14|6086.44|6086.89|6086.19|21
1733708110000|2024-12-09 01:35:10|6087.01|6086.31|6086.89|6086.19|6087.14|6086.44|6086.89|6086.19|5
1733708130000|2024-12-09 01:35:30|||||||||18
1733708140000|2024-12-09 01:35:40|||||||||7
1733708150000|2024-12-09 01:35:50|6086.76|6086.06|6086.64|6085.94|6086.76|6086.06|6086.64|6085.94|10
1733708160000|2024-12-09 01:36:00|||||||||24
1733708170000|2024-12-09 01:36:10|6086.76|6086.06|6086.64|6085.94|6086.89|6086.19|6086.64|6085.94|14
1733708200000|2024-12-09 01:36:40|6086.76|6086.06|6086.64|6085.94|6086.89|6086.19|6086.64|6085.94|18
1733708210000|2024-12-09 01:36:50|6086.39|6085.69|6086.39|6085.69|6086.39|6085.69|6086.39|6085.69|23
1733708230000|2024-12-09 01:37:10|6086.26|6085.56|6086.39|6085.69|6086.39|6085.69|6086.26|6085.56|33
1733708240000|2024-12-09 01:37:20|6086.51|6085.81|6086.64|6085.94|6086.64|6085.94|6086.51|6085.81|5
1733708250000|2024-12-09 01:37:30|||||||||1
1733708260000|2024-12-09 01:37:40|6086.76|6086.06|6086.89|6086.19|6086.89|6086.19|6086.76|6086.06|3
1733708280000|2024-12-09 01:38:00|||||||||3
1733708290000|2024-12-09 01:38:10|||||||||2
1733708300000|2024-12-09 01:38:20|6087.14|6086.44|6087.14|6086.44|6087.14|6086.44|6087.14|6086.44|10
1733708310000|2024-12-09 01:38:30|6087.39|6086.69|6087.14|6086.44|6087.39|6086.69|6087.14|6086.44|16
1733708320000|2024-12-09 01:38:40|6087.39|6086.69|6087.26|6086.56|6087.39|6086.69|6087.26|6086.56|8
1733708330000|2024-12-09 01:38:50|6087.39|6086.69|6087.26|6086.56|6087.39|6086.69|6087.26|6086.56|2
1733708340000|2024-12-09 01:39:00|6087.39|6086.69|6087.26|6086.56|6087.39|6086.69|6087.26|6086.56|8
1733708350000|2024-12-09 01:39:10|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|0
1733708360000|2024-12-09 01:39:20|6087.64|6086.94|6087.39|6086.69|6087.64|6086.94|6087.39|6086.69|15
1733708370000|2024-12-09 01:39:30|6087.51|6086.81|6087.64|6086.94|6087.64|6086.94|6087.51|6086.81|9
1733708380000|2024-12-09 01:39:40|6087.51|6086.81|6087.64|6086.94|6087.64|6086.94|6087.51|6086.81|24
1733708390000|2024-12-09 01:39:50|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|5
1733708400000|2024-12-09 01:40:00|6087.64|6086.94|6087.64|6086.94|6087.64|6086.94|6087.64|6086.94|26
1733708410000|2024-12-09 01:40:10|6087.39|6086.69|6087.64|6086.94|6087.64|6086.94|6087.39|6086.69|8
1733708420000|2024-12-09 01:40:20|||||||||2
1733708430000|2024-12-09 01:40:30|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|8
1733708450000|2024-12-09 01:40:50|6087.26|6086.56|6087.14|6086.44|6087.39|6086.69|6087.01|6086.31|37
1733708460000|2024-12-09 01:41:00|6087.01|6086.31|6086.89|6086.19|6087.01|6086.31|6086.89|6086.19|13
1733708480000|2024-12-09 01:41:20|||||||||2
1733708490000|2024-12-09 01:41:30|6087.01|6086.31|6086.89|6086.19|6087.01|6086.31|6086.89|6086.19|26
1733708520000|2024-12-09 01:42:00|6086.76|6086.06|6086.89|6086.19|6086.89|6086.19|6086.76|6086.06|39
1733708530000|2024-12-09 01:42:10|||||||||15
1733708540000|2024-12-09 01:42:20|6087.14|6086.44|6087.14|6086.44|6087.14|6086.44|6087.14|6086.44|8
1733708560000|2024-12-09 01:42:40|6087.26|6086.56|6087.14|6086.44|6087.26|6086.56|6087.14|6086.44|2
1733708570000|2024-12-09 01:42:50|6087.26|6086.56|6087.14|6086.44|6087.39|6086.69|6087.14|6086.44|18
1733708580000|2024-12-09 01:43:00|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|5
1733708590000|2024-12-09 01:43:10|||||||||1
1733708610000|2024-12-09 01:43:30|6087.64|6086.94|6087.64|6086.94|6087.64|6086.94|6087.64|6086.94|8
1733708620000|2024-12-09 01:43:40|6087.51|6086.81|6087.51|6086.81|6087.64|6086.94|6087.39|6086.69|16
1733708630000|2024-12-09 01:43:50|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|0
1733708640000|2024-12-09 01:44:00|6087.51|6086.81|6087.64|6086.94|6087.64|6086.94|6087.39|6086.69|9
1733708650000|2024-12-09 01:44:10|||||||||28
1733708660000|2024-12-09 01:44:20|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|24
1733708680000|2024-12-09 01:44:40|6087.51|6086.81|6087.39|6086.69|6087.51|6086.81|6087.39|6086.69|5
1733708690000|2024-12-09 01:44:50|6087.51|6086.81|6087.39|6086.69|6087.64|6086.94|6087.39|6086.69|6
1733708700000|2024-12-09 01:45:00|6087.51|6086.81|6087.39|6086.69|6087.51|6086.81|6087.39|6086.69|5
1733708710000|2024-12-09 01:45:10|||||||||4
1733708730000|2024-12-09 01:45:30|6087.51|6086.81|6087.64|6086.94|6087.64|6086.94|6087.51|6086.81|10
1733708740000|2024-12-09 01:45:40|6087.76|6087.06|6087.89|6087.19|6087.89|6087.19|6087.76|6087.06|19
1733708750000|2024-12-09 01:45:50|6087.76|6087.06|6087.89|6087.19|6087.89|6087.19|6087.76|6087.06|11
1733708760000|2024-12-09 01:46:00|6087.76|6087.06|6087.89|6087.19|6087.89|6087.19|6087.76|6087.06|8
1733708770000|2024-12-09 01:46:10|6087.76|6087.06|6087.64|6086.94|6087.76|6087.06|6087.64|6086.94|7
1733708780000|2024-12-09 01:46:20|6087.76|6087.06|6087.89|6087.19|6087.89|6087.19|6087.76|6087.06|5
1733708790000|2024-12-09 01:46:30|||||||||1
1733708800000|2024-12-09 01:46:40|6088.14|6087.44|6088.14|6087.44|6088.14|6087.44|6088.14|6087.44|46
1733708810000|2024-12-09 01:46:50|6088.01|6087.31|6087.89|6087.19|6088.14|6087.44|6087.89|6087.19|16
1733708820000|2024-12-09 01:47:00|6087.76|6087.06|6087.89|6087.19|6087.89|6087.19|6087.64|6086.94|18
1733708830000|2024-12-09 01:47:10|6088.14|6087.44|6087.89|6087.19|6088.14|6087.44|6087.89|6087.19|14
1733708840000|2024-12-09 01:47:20|6088.01|6087.31|6087.89|6087.19|6088.14|6087.44|6087.89|6087.19|6
1733708870000|2024-12-09 01:47:50|6087.64|6086.94|6087.89|6087.19|6087.89|6087.19|6087.64|6086.94|14
1733708880000|2024-12-09 01:48:00|6087.76|6087.06|6087.64|6086.94|6087.89|6087.19|6087.64|6086.94|10
1733708890000|2024-12-09 01:48:10|6087.51|6086.81|6087.64|6086.94|6087.64|6086.94|6087.39|6086.69|17
1733708900000|2024-12-09 01:48:20|6087.51|6086.81|6087.39|6086.69|6087.64|6086.94|6087.39|6086.69|15
1733708910000|2024-12-09 01:48:30|6087.51|6086.81|6087.39|6086.69|6087.64|6086.94|6087.39|6086.69|14
1733708920000|2024-12-09 01:48:40|6087.51|6086.81|6087.51|6086.81|6087.64|6086.94|6087.51|6086.81|72
1733708930000|2024-12-09 01:48:50|6087.39|6086.69|6087.64|6086.94|6087.64|6086.94|6087.39|6086.69|55
1733708940000|2024-12-09 01:49:00|6087.51|6086.81|6087.39|6086.69|6087.51|6086.81|6087.39|6086.69|14
1733708950000|2024-12-09 01:49:10|6087.51|6086.81|6087.64|6086.94|6087.64|6086.94|6087.39|6086.69|0
1733708960000|2024-12-09 01:49:20|6087.39|6086.69|6087.64|6086.94|6087.64|6086.94|6087.39|6086.69|9
1733708970000|2024-12-09 01:49:30|6087.51|6086.81|6087.51|6086.81|6087.64|6086.94|6087.51|6086.81|3
1733708980000|2024-12-09 01:49:40|6087.39|6086.69|6087.64|6086.94|6087.64|6086.94|6087.39|6086.69|4
1733708990000|2024-12-09 01:49:50|6087.51|6086.81|6087.39|6086.69|6087.51|6086.81|6087.39|6086.69|7
1733709000000|2024-12-09 01:50:00|6087.51|6086.81|6087.39|6086.69|6087.51|6086.81|6087.39|6086.69|10
1733709010000|2024-12-09 01:50:10|||||||||2
1733709020000|2024-12-09 01:50:20|6087.14|6086.44|6087.39|6086.69|6087.39|6086.69|6087.14|6086.44|22
1733709060000|2024-12-09 01:51:00|6087.26|6086.56|6087.39|6086.69|6087.39|6086.69|6087.26|6086.56|11
1733709070000|2024-12-09 01:51:10|6087.26|6086.56|6087.39|6086.69|6087.39|6086.69|6087.26|6086.56|7
1733709080000|2024-12-09 01:51:20|6087.26|6086.56|6086.89|6086.19|6087.39|6086.69|6086.89|6086.19|22
1733709090000|2024-12-09 01:51:30|6087.01|6086.31|6087.14|6086.44|6087.14|6086.44|6086.89|6086.19|14
1733709100000|2024-12-09 01:51:40|6087.01|6086.31|6086.89|6086.19|6087.01|6086.31|6086.89|6086.19|2
1733709110000|2024-12-09 01:51:50|6087.01|6086.31|6087.14|6086.44|6087.14|6086.44|6086.89|6086.19|17
1733709120000|2024-12-09 01:52:00|6087.39|6086.69|6087.26|6086.56|6087.39|6086.69|6087.14|6086.44|24
1733709130000|2024-12-09 01:52:10|6087.39|6086.69|6087.39|6086.69|6087.64|6086.94|6087.39|6086.69|16
1733709140000|2024-12-09 01:52:20|6087.51|6086.81|6087.39|6086.69|6087.64|6086.94|6087.39|6086.69|9
1733709170000|2024-12-09 01:52:50|6087.26|6086.56|6087.26|6086.56|6087.26|6086.56|6087.26|6086.56|12
1733709180000|2024-12-09 01:53:00|6087.39|6086.69|6087.14|6086.44|6087.39|6086.69|6087.14|6086.44|6
1733709190000|2024-12-09 01:53:10|6087.01|6086.31|6087.14|6086.44|6087.14|6086.44|6087.01|6086.31|16
1733709220000|2024-12-09 01:53:40|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|11
1733709230000|2024-12-09 01:53:50|6087.14|6086.44|6087.14|6086.44|6087.14|6086.44|6087.14|6086.44|9
1733709240000|2024-12-09 01:54:00|6087.26|6086.56|6087.39|6086.69|6087.39|6086.69|6087.26|6086.56|11
1733709250000|2024-12-09 01:54:10|||||||||1
1733709260000|2024-12-09 01:54:20|||||||||6
1733709270000|2024-12-09 01:54:30|||||||||3
1733709300000|2024-12-09 01:55:00|||||||||2
1733709320000|2024-12-09 01:55:20|6087.14|6086.44|6087.64|6086.94|6087.64|6086.94|6087.14|6086.44|64
1733709330000|2024-12-09 01:55:30|6087.76|6087.06|6087.64|6086.94|6087.89|6087.19|6087.64|6086.94|41
1733709340000|2024-12-09 01:55:40|||||||||8
1733709350000|2024-12-09 01:55:50|||||||||13
1733709370000|2024-12-09 01:56:10|||||||||2
1733709390000|2024-12-09 01:56:30|||||||||10
1733709420000|2024-12-09 01:57:00|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|7
1733709430000|2024-12-09 01:57:10|6087.51|6086.81|6087.39|6086.69|6087.51|6086.81|6087.39|6086.69|12
1733709440000|2024-12-09 01:57:20|6087.51|6086.81|6087.51|6086.81|6087.64|6086.94|6087.51|6086.81|13
1733709450000|2024-12-09 01:57:30|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|0
1733709460000|2024-12-09 01:57:40|6087.51|6086.81|6087.39|6086.69|6087.51|6086.81|6087.39|6086.69|5
1733709480000|2024-12-09 01:58:00|6087.51|6086.81|6087.39|6086.69|6087.51|6086.81|6087.39|6086.69|18
1733709490000|2024-12-09 01:58:10|6087.14|6086.44|6087.14|6086.44|6087.14|6086.44|6087.14|6086.44|17
1733709510000|2024-12-09 01:58:30|||||||||45
1733709520000|2024-12-09 01:58:40|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|39
1733709540000|2024-12-09 01:59:00|6087.26|6086.56|6087.14|6086.44|6087.26|6086.56|6087.14|6086.44|6
1733709550000|2024-12-09 01:59:10|6087.26|6086.56|6087.26|6086.56|6087.26|6086.56|6087.14|6086.44|16
1733709560000|2024-12-09 01:59:20|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|6087.26|6086.56|3
1733709570000|2024-12-09 01:59:30|||||||||1
1733709580000|2024-12-09 01:59:40|||||||||2
1733709590000|2024-12-09 01:59:50|6087.51|6086.81|6087.64|6086.94|6087.64|6086.94|6087.51|6086.81|12
1733709600000|2024-12-09 02:00:00|6087.76|6087.06|6087.89|6087.19|6087.89|6087.19|6087.64|6086.94|22
1733709620000|2024-12-09 02:00:20|6088.01|6087.31|6088.14|6087.44|6088.14|6087.44|6088.01|6087.31|41
1733709630000|2024-12-09 02:00:30|6088.26|6087.56|6088.39|6087.69|6088.39|6087.69|6088.26|6087.56|21
1733709640000|2024-12-09 02:00:40|||||||||6
1733709650000|2024-12-09 02:00:50|6088.26|6087.56|6088.39|6087.69|6088.39|6087.69|6088.14|6087.44|20
1733709660000|2024-12-09 02:01:00|6088.26|6087.56|6088.39|6087.69|6088.39|6087.69|6088.26|6087.56|16
1733709670000|2024-12-09 02:01:10|6088.26|6087.56|6087.89|6087.19|6088.26|6087.56|6087.89|6087.19|27
1733709680000|2024-12-09 02:01:20|6088.14|6087.44|6088.14|6087.44|6088.26|6087.56|6088.14|6087.44|26
1733709690000|2024-12-09 02:01:30|6088.39|6087.69|6088.39|6087.69|6088.39|6087.69|6088.39|6087.69|21
1733709700000|2024-12-09 02:01:40|6088.26|6087.56|6088.39|6087.69|6088.39|6087.69|6088.14|6087.44|12
1733709710000|2024-12-09 02:01:50|6088.51|6087.81|6088.39|6087.69|6088.64|6087.94|6088.39|6087.69|17
1733709720000|2024-12-09 02:02:00|6088.51|6087.81|6088.39|6087.69|6088.64|6087.94|6088.39|6087.69|14
1733709740000|2024-12-09 02:02:20|6088.14|6087.44|6088.14|6087.44|6088.14|6087.44|6088.14|6087.44|40
1733709750000|2024-12-09 02:02:30|6088.26|6087.56|6088.14|6087.44|6088.39|6087.69|6088.14|6087.44|37
1733709770000|2024-12-09 02:02:50|6088.26|6087.56|6088.26|6087.56|6088.39|6087.69|6088.26|6087.56|34
1733709780000|2024-12-09 02:03:00|6088.14|6087.44|6088.14|6087.44|6088.39|6087.69|6088.14|6087.44|51
1733709790000|2024-12-09 02:03:10|6088.01|6087.31|6087.89|6087.19|6088.01|6087.31|6087.89|6087.19|13
1733709800000|2024-12-09 02:03:20|||||||||18
1733709820000|2024-12-09 02:03:40|6088.01|6087.31|6088.14|6087.44|6088.14|6087.44|6088.01|6087.31|2
1733709830000|2024-12-09 02:03:50|6088.39|6087.69|6088.39|6087.69|6088.39|6087.69|6088.39|6087.69|6
1733709840000|2024-12-09 02:04:00|6088.26|6087.56|6088.14|6087.44|6088.26|6087.56|6088.14|6087.44|25
1733709850000|2024-12-09 02:04:10|6088.26|6087.56|6088.39|6087.69|6088.39|6087.69|6088.26|6087.56|41
1733709860000|2024-12-09 02:04:20|||||||||1
1733709870000|2024-12-09 02:04:30|||||||||1
1733709880000|2024-12-09 02:04:40|6088.14|6087.44|6088.14|6087.44|6088.14|6087.44|6088.14|6087.44|9
1733709890000|2024-12-09 02:04:50|||||||||1
1733709900000|2024-12-09 02:05:00|6087.89|6087.19|6087.89|6087.19|6087.89|6087.19|6087.89|6087.19|10
1733709910000|2024-12-09 02:05:10|6087.64|6086.94|6087.89|6087.19|6087.89|6087.19|6087.64|6086.94|37
1733709920000|2024-12-09 02:05:20|||||||||31
1733709930000|2024-12-09 02:05:30|||||||||5
1733709950000|2024-12-09 02:05:50|6088.01|6087.31|6088.14|6087.44|6088.14|6087.44|6087.89|6087.19|9
1733709960000|2024-12-09 02:06:00|6088.01|6087.31|6087.89|6087.19|6088.14|6087.44|6087.89|6087.19|11
1733709980000|2024-12-09 02:06:20|6088.01|6087.31|6088.14|6087.44|6088.14|6087.44|6088.01|6087.31|1
1733709990000|2024-12-09 02:06:30|6088.26|6087.56|6088.26|6087.56|6088.39|6087.69|6088.14|6087.44|13
1733710000000|2024-12-09 02:06:40|6088.14|6087.44|6088.14|6087.44|6088.26|6087.56|6088.14|6087.44|5
1733710020000|2024-12-09 02:07:00|6088.01|6087.31|6087.89|6087.19|6088.01|6087.31|6087.89|6087.19|12
1733710040000|2024-12-09 02:07:20|||||||||10
1733710050000|2024-12-09 02:07:30|6087.64|6086.94|6087.89|6087.19|6087.89|6087.19|6087.64|6086.94|34
1733710060000|2024-12-09 02:07:40|||||||||3
1733710070000|2024-12-09 02:07:50|6088.01|6087.31|6087.89|6087.19|6088.14|6087.44|6087.89|6087.19|12
1733710080000|2024-12-09 02:08:00|6088.01|6087.31|6088.14|6087.44|6088.14|6087.44|6087.89|6087.19|10
1733710090000|2024-12-09 02:08:10|6088.01|6087.31|6088.01|6087.31|6088.01|6087.31|6087.89|6087.19|9
1733710100000|2024-12-09 02:08:20|6088.14|6087.44|6088.14|6087.44|6088.14|6087.44|6088.14|6087.44|0
1733710110000|2024-12-09 02:08:30|||||||||1
1733710120000|2024-12-09 02:08:40|6088.01|6087.31|6087.89|6087.19|6088.01|6087.31|6087.89|6087.19|8
1733710130000|2024-12-09 02:08:50|6088.01|6087.31|6088.14|6087.44|6088.14|6087.44|6087.89|6087.19|9
1733710140000|2024-12-09 02:09:00|6088.01|6087.31|6087.89|6087.19|6088.01|6087.31|6087.89|6087.19|8
1733710160000|2024-12-09 02:09:20|||||||||1
1733710180000|2024-12-09 02:09:40|6088.01|6087.31|6088.14|6087.44|6088.14|6087.44|6088.01|6087.31|16
1733710190000|2024-12-09 02:09:50|6088.01|6087.31|6087.89|6087.19|6088.01|6087.31|6087.89|6087.19|2
1733710200000|2024-12-09 02:10:00|6088.01|6087.31|6087.89|6087.19|6088.01|6087.31|6087.89|6087.19|13
1733710210000|2024-12-09 02:10:10|6088.01|6087.31|6087.89|6087.19|6088.01|6087.31|6087.89|6087.19|19
1733710230000|2024-12-09 02:10:30|||||||||26
1733710240000|2024-12-09 02:10:40|6088.01|6087.31|6088.14|6087.44|6088.14|6087.44|6088.01|6087.31|2
1733710250000|2024-12-09 02:10:50|||||||||3
1733710260000|2024-12-09 02:11:00|6088.26|6087.56|6088.14|6087.44|6088.39|6087.69|6088.14|6087.44|14
1733710270000|2024-12-09 02:11:10|6088.26|6087.56|6088.26|6087.56|6088.26|6087.56|6088.26|6087.56|17
1733710280000|2024-12-09 02:11:20|6088.39|6087.69|6088.39|6087.69|6088.39|6087.69|6088.14|6087.44|22
1733710290000|2024-12-09 02:11:30|6088.26|6087.56|6088.26|6087.56|6088.26|6087.56|6088.26|6087.56|1
1733710300000|2024-12-09 02:11:40|6088.14|6087.44|6088.14|6087.44|6088.39|6087.69|6088.14|6087.44|12
1733710320000|2024-12-09 02:12:00|6087.89|6087.19|6087.89|6087.19|6087.89|6087.19|6087.89|6087.19|19
1733710330000|2024-12-09 02:12:10|6088.14|6087.44|6088.14|6087.44|6088.14|6087.44|6088.01|6087.31|12
1733710370000|2024-12-09 02:12:50|6088.01|6087.31|6088.14|6087.44|6088.14|6087.44|6088.01|6087.31|19
1733710380000|2024-12-09 02:13:00|6088.01|6087.31|6087.64|6086.94|6088.01|6087.31|6087.64|6086.94|27
1733710390000|2024-12-09 02:13:10|6087.76|6087.06|6087.64|6086.94|6087.76|6087.06|6087.64|6086.94|28
1733710400000|2024-12-09 02:13:20|||||||||40
1733710410000|2024-12-09 02:13:30|6087.76|6087.06|6087.76|6087.06|6087.89|6087.19|6087.76|6087.06|24
1733710420000|2024-12-09 02:13:40|6087.64|6086.94|6087.39|6086.69|6087.64|6086.94|6087.39|6086.69|63
1733710430000|2024-12-09 02:13:50|6087.51|6086.81|6087.39|6086.69|6087.51|6086.81|6087.39|6086.69|43
1733710440000|2024-12-09 02:14:00|6087.51|6086.81|6087.39|6086.69|6087.51|6086.81|6087.39|6086.69|11
1733710450000|2024-12-09 02:14:10|6087.64|6086.94|6087.64|6086.94|6087.64|6086.94|6087.64|6086.94|7
1733710460000|2024-12-09 02:14:20|6087.51|6086.81|6087.39|6086.69|6087.51|6086.81|6087.39|6086.69|5
1733710470000|2024-12-09 02:14:30|||||||||26
1733710480000|2024-12-09 02:14:40|||||||||24
1733710490000|2024-12-09 02:14:50|6087.26|6086.56|6087.39|6086.69|6087.39|6086.69|6087.14|6086.44|9
1733710510000|2024-12-09 02:15:10|||||||||25
1733710520000|2024-12-09 02:15:20|||||||||1
1733710550000|2024-12-09 02:15:50|6087.26|6086.56|6087.39|6086.69|6087.39|6086.69|6087.26|6086.56|24
1733710560000|2024-12-09 02:16:00|6087.14|6086.44|6087.14|6086.44|6087.14|6086.44|6087.14|6086.44|5
1733710570000|2024-12-09 02:16:10|6086.89|6086.19|6086.89|6086.19|6086.89|6086.19|6086.89|6086.19|25
1733710580000|2024-12-09 02:16:20|6087.14|6086.44|6087.14|6086.44|6087.14|6086.44|6087.14|6086.44|11
1733710590000|2024-12-09 02:16:30|6087.01|6086.31|6086.89|6086.19|6087.01|6086.31|6086.89|6086.19|10
1733710600000|2024-12-09 02:16:40|6087.14|6086.44|6087.14|6086.44|6087.14|6086.44|6087.01|6086.31|23
1733710610000|2024-12-09 02:16:50|6087.01|6086.31|6087.14|6086.44|6087.14|6086.44|6087.01|6086.31|6
1733710620000|2024-12-09 02:17:00|6087.01|6086.31|6087.14|6086.44|6087.14|6086.44|6087.01|6086.31|6
1733710630000|2024-12-09 02:17:10|6087.26|6086.56|6087.14|6086.44|6087.26|6086.56|6087.14|6086.44|7
1733710640000|2024-12-09 02:17:20|6087.26|6086.56|6087.14|6086.44|6087.26|6086.56|6087.14|6086.44|10
1733710680000|2024-12-09 02:18:00|6087.26|6086.56|6087.14|6086.44|6087.26|6086.56|6087.14|6086.44|6
1733710710000|2024-12-09 02:18:30|6087.26|6086.56|6087.14|6086.44|6087.26|6086.56|6087.14|6086.44|3
1733710720000|2024-12-09 02:18:40|6087.26|6086.56|6087.14|6086.44|6087.39|6086.69|6087.14|6086.44|11
1733710730000|2024-12-09 02:18:50|6087.26|6086.56|6087.14|6086.44|6087.39|6086.69|6087.14|6086.44|5
1733710740000|2024-12-09 02:19:00|||||||||1
1733710750000|2024-12-09 02:19:10|6086.89|6086.19|6087.14|6086.44|6087.14|6086.44|6086.89|6086.19|13
1733710760000|2024-12-09 02:19:20|6086.89|6086.19|6087.14|6086.44|6087.14|6086.44|6086.89|6086.19|6
1733710770000|2024-12-09 02:19:30|||||||||1
1733710780000|2024-12-09 02:19:40|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|7
1733710800000|2024-12-09 02:20:00|6087.26|6086.56|6087.39|6086.69|6087.39|6086.69|6087.26|6086.56|19
1733710820000|2024-12-09 02:20:20|6087.26|6086.56|6087.26|6086.56|6087.39|6086.69|6087.14|6086.44|6
1733710830000|2024-12-09 02:20:30|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|0
1733710840000|2024-12-09 02:20:40|6087.64|6086.94|6087.89|6087.19|6087.89|6087.19|6087.64|6086.94|52
1733710850000|2024-12-09 02:20:50|6088.01|6087.31|6088.14|6087.44|6088.14|6087.44|6088.01|6087.31|6
1733710860000|2024-12-09 02:21:00|6088.01|6087.31|6088.14|6087.44|6088.14|6087.44|6087.89|6087.19|19
1733710870000|2024-12-09 02:21:10|6088.01|6087.31|6088.14|6087.44|6088.14|6087.44|6088.01|6087.31|4
1733710880000|2024-12-09 02:21:20|6087.89|6087.19|6087.89|6087.19|6087.89|6087.19|6087.89|6087.19|26
1733710890000|2024-12-09 02:21:30|||||||||13
1733710900000|2024-12-09 02:21:40|6088.01|6087.31|6087.89|6087.19|6088.14|6087.44|6087.89|6087.19|9
1733710910000|2024-12-09 02:21:50|6088.01|6087.31|6088.14|6087.44|6088.14|6087.44|6088.01|6087.31|9
1733710940000|2024-12-09 02:22:20|6088.01|6087.31|6087.89|6087.19|6088.14|6087.44|6087.89|6087.19|18
1733710950000|2024-12-09 02:22:30|||||||||9
1733710960000|2024-12-09 02:22:40|6087.64|6086.94|6087.64|6086.94|6087.64|6086.94|6087.64|6086.94|14
1733710970000|2024-12-09 02:22:50|6087.76|6087.06|6087.64|6086.94|6087.89|6087.19|6087.64|6086.94|10
1733710980000|2024-12-09 02:23:00|6087.76|6087.06|6087.89|6087.19|6087.89|6087.19|6087.76|6087.06|7
1733711000000|2024-12-09 02:23:20|||||||||2
1733711040000|2024-12-09 02:24:00|6088.01|6087.31|6088.14|6087.44|6088.14|6087.44|6088.01|6087.31|21
1733711050000|2024-12-09 02:24:10|6088.01|6087.31|6087.89|6087.19|6088.01|6087.31|6087.89|6087.19|10
1733711060000|2024-12-09 02:24:20|6087.64|6086.94|6087.64|6086.94|6087.64|6086.94|6087.64|6086.94|5
1733711070000|2024-12-09 02:24:30|||||||||1
1733711080000|2024-12-09 02:24:40|||||||||1
1733711100000|2024-12-09 02:25:00|6087.51|6086.81|6087.64|6086.94|6087.64|6086.94|6087.51|6086.81|15
1733711110000|2024-12-09 02:25:10|6087.51|6086.81|6087.39|6086.69|6087.51|6086.81|6087.39|6086.69|11
1733711120000|2024-12-09 02:25:20|||||||||7
1733711130000|2024-12-09 02:25:30|6087.51|6086.81|6087.51|6086.81|6087.64|6086.94|6087.51|6086.81|7
1733711140000|2024-12-09 02:25:40|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|0
1733711150000|2024-12-09 02:25:50|6087.51|6086.81|6087.39|6086.69|6087.51|6086.81|6087.39|6086.69|42
1733711160000|2024-12-09 02:26:00|6087.51|6086.81|6087.39|6086.69|6087.51|6086.81|6087.26|6086.56|27
1733711170000|2024-12-09 02:26:10|6087.64|6086.94|6087.39|6086.69|6087.64|6086.94|6087.39|6086.69|16
1733711180000|2024-12-09 02:26:20|6087.51|6086.81|6087.51|6086.81|6087.51|6086.81|6087.51|6086.81|4
1733711190000|2024-12-09 02:26:30|6087.39|6086.69|6087.39|6086.69|6087.64|6086.94|6087.39|6086.69|8
1733711200000|2024-12-09 02:26:40|6087.51|6086.81|6087.64|6086.94|6087.64|6086.94|6087.51|6086.81|3
1733711220000|2024-12-09 02:27:00|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|6
1733711240000|2024-12-09 02:27:20|||||||||2
1733711260000|2024-12-09 02:27:40|6087.64|6086.94|6087.39|6086.69|6087.64|6086.94|6087.39|6086.69|11
1733711280000|2024-12-09 02:28:00|6087.51|6086.81|6087.64|6086.94|6087.64|6086.94|6087.51|6086.81|9
1733711290000|2024-12-09 02:28:10|||||||||1
1733711300000|2024-12-09 02:28:20|||||||||4
1733711360000|2024-12-09 02:29:20|6087.51|6086.81|6087.64|6086.94|6087.64|6086.94|6087.51|6086.81|13
1733711370000|2024-12-09 02:29:30|6087.51|6086.81|6087.51|6086.81|6087.51|6086.81|6087.39|6086.69|4
1733711380000|2024-12-09 02:29:40|6087.39|6086.69|6087.39|6086.69|6087.64|6086.94|6087.39|6086.69|6
1733711390000|2024-12-09 02:29:50|6087.51|6086.81|6087.64|6086.94|6087.64|6086.94|6087.39|6086.69|6
1733711400000|2024-12-09 02:30:00|6087.51|6086.81|6087.39|6086.69|6087.64|6086.94|6087.39|6086.69|9
1733711410000|2024-12-09 02:30:10|6087.26|6086.56|6087.14|6086.44|6087.26|6086.56|6087.14|6086.44|13
1733711420000|2024-12-09 02:30:20|6087.26|6086.56|6087.14|6086.44|6087.26|6086.56|6087.14|6086.44|9
1733711430000|2024-12-09 02:30:30|6087.26|6086.56|6087.14|6086.44|6087.39|6086.69|6087.14|6086.44|3
1733711440000|2024-12-09 02:30:40|6087.26|6086.56|6087.14|6086.44|6087.39|6086.69|6087.14|6086.44|7
1733711450000|2024-12-09 02:30:50|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|19
1733711480000|2024-12-09 02:31:20|6087.26|6086.56|6087.14|6086.44|6087.26|6086.56|6087.14|6086.44|7
1733711490000|2024-12-09 02:31:30|6087.26|6086.56|6087.39|6086.69|6087.39|6086.69|6087.26|6086.56|5
1733711510000|2024-12-09 02:31:50|6087.26|6086.56|6087.14|6086.44|6087.26|6086.56|6087.14|6086.44|5
1733711520000|2024-12-09 02:32:00|6087.26|6086.56|6087.26|6086.56|6087.26|6086.56|6087.26|6086.56|17
1733711530000|2024-12-09 02:32:10|6087.14|6086.44|6086.89|6086.19|6087.14|6086.44|6086.89|6086.19|9
1733711540000|2024-12-09 02:32:20|6087.01|6086.31|6087.01|6086.31|6087.01|6086.31|6087.01|6086.31|0
1733711550000|2024-12-09 02:32:30|6087.14|6086.44|6086.89|6086.19|6087.14|6086.44|6086.89|6086.19|10
1733711560000|2024-12-09 02:32:40|6086.64|6085.94|6086.64|6085.94|6086.64|6085.94|6086.64|6085.94|21
1733711570000|2024-12-09 02:32:50|6086.76|6086.06|6086.89|6086.19|6086.89|6086.19|6086.76|6086.06|5
1733711580000|2024-12-09 02:33:00|6086.76|6086.06|6086.64|6085.94|6086.89|6086.19|6086.64|6085.94|29
1733711600000|2024-12-09 02:33:20|6086.39|6085.69|6086.64|6085.94|6086.64|6085.94|6086.39|6085.69|29
1733711610000|2024-12-09 02:33:30|6086.51|6085.81|6086.64|6085.94|6086.64|6085.94|6086.51|6085.81|3
1733711620000|2024-12-09 02:33:40|||||||||6
1733711630000|2024-12-09 02:33:50|||||||||1
1733711650000|2024-12-09 02:34:10|6086.51|6085.81|6086.51|6085.81|6086.64|6085.94|6086.51|6085.81|11
1733711660000|2024-12-09 02:34:20|6086.64|6085.94|6086.51|6085.81|6086.64|6085.94|6086.51|6085.81|3
1733711670000|2024-12-09 02:34:30|6086.39|6085.69|6086.51|6085.81|6086.64|6085.94|6086.39|6085.69|3
1733711680000|2024-12-09 02:34:40|6086.64|6085.94|6086.64|6085.94|6086.64|6085.94|6086.39|6085.69|3
1733711690000|2024-12-09 02:34:50|6086.51|6085.81|6086.64|6085.94|6086.64|6085.94|6086.39|6085.69|3
1733711700000|2024-12-09 02:35:00|6086.51|6085.81|6086.51|6085.81|6086.51|6085.81|6086.51|6085.81|3
1733711710000|2024-12-09 02:35:10|6086.64|6085.94|6086.51|6085.81|6086.64|6085.94|6086.39|6085.69|3
1733711720000|2024-12-09 02:35:20|6086.39|6085.69|6086.64|6085.94|6086.64|6085.94|6086.39|6085.69|3
1733711730000|2024-12-09 02:35:30|6086.76|6086.06|6086.64|6085.94|6086.76|6086.06|6086.64|6085.94|20
1733711740000|2024-12-09 02:35:40|6086.76|6086.06|6086.89|6086.19|6086.89|6086.19|6086.76|6086.06|3
1733711790000|2024-12-09 02:36:30|6086.76|6086.06|6086.89|6086.19|6086.89|6086.19|6086.64|6085.94|21
1733711810000|2024-12-09 02:36:50|||||||||4
1733711820000|2024-12-09 02:37:00|6086.64|6085.94|6086.64|6085.94|6086.64|6085.94|6086.64|6085.94|4
1733711830000|2024-12-09 02:37:10|6086.76|6086.06|6086.64|6085.94|6086.76|6086.06|6086.64|6085.94|1
1733711870000|2024-12-09 02:37:50|6086.51|6085.81|6086.39|6085.69|6086.51|6085.81|6086.39|6085.69|8
1733711880000|2024-12-09 02:38:00|6086.51|6085.81|6086.39|6085.69|6086.51|6085.81|6086.39|6085.69|23
1733711890000|2024-12-09 02:38:10|6086.64|6085.94|6086.64|6085.94|6086.64|6085.94|6086.64|6085.94|4
1733711910000|2024-12-09 02:38:30|6086.51|6085.81|6086.64|6085.94|6086.64|6085.94|6086.51|6085.81|11
1733711920000|2024-12-09 02:38:40|6086.51|6085.81|6086.51|6085.81|6086.64|6085.94|6086.39|6085.69|12
1733711930000|2024-12-09 02:38:50|6086.39|6085.69|6086.39|6085.69|6086.39|6085.69|6086.39|6085.69|5
1733711940000|2024-12-09 02:39:00|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|13
1733711970000|2024-12-09 02:39:30|||||||||8
1733711980000|2024-12-09 02:39:40|||||||||1
1733711990000|2024-12-09 02:39:50|||||||||13
1733712010000|2024-12-09 02:40:10|6086.01|6085.31|6085.64|6084.94|6086.14|6085.44|6085.64|6084.94|124
1733712020000|2024-12-09 02:40:20|6085.39|6084.69|6085.89|6085.19|6085.89|6085.19|6085.39|6084.69|76
1733712050000|2024-12-09 02:40:50|6085.64|6084.94|6085.89|6085.19|6085.89|6085.19|6085.64|6084.94|24
1733712060000|2024-12-09 02:41:00|6086.01|6085.31|6085.89|6085.19|6086.14|6085.44|6085.89|6085.19|19
1733712070000|2024-12-09 02:41:10|6085.76|6085.06|6085.64|6084.94|6085.76|6085.06|6085.64|6084.94|9
1733712080000|2024-12-09 02:41:20|6085.76|6085.06|6085.89|6085.19|6085.89|6085.19|6085.76|6085.06|1
1733712090000|2024-12-09 02:41:30|||||||||4
1733712100000|2024-12-09 02:41:40|6085.76|6085.06|6085.64|6084.94|6085.76|6085.06|6085.64|6084.94|4
1733712150000|2024-12-09 02:42:30|6085.76|6085.06|6085.64|6084.94|6085.76|6085.06|6085.64|6084.94|12
1733712160000|2024-12-09 02:42:40|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|10
1733712180000|2024-12-09 02:43:00|6085.76|6085.06|6085.64|6084.94|6085.76|6085.06|6085.64|6084.94|20
1733712200000|2024-12-09 02:43:20|6085.76|6085.06|6085.76|6085.06|6085.76|6085.06|6085.64|6084.94|22
1733712210000|2024-12-09 02:43:30|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|12
1733712220000|2024-12-09 02:43:40|6086.01|6085.31|6086.01|6085.31|6086.01|6085.31|6086.01|6085.31|11
1733712230000|2024-12-09 02:43:50|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|6085.89|6085.19|12
1733712240000|2024-12-09 02:44:00|||||||||3
1733712250000|2024-12-09 02:44:10|6086.26|6085.56|6086.39|6085.69|6086.39|6085.69|6086.26|6085.56|5
1733712280000|2024-12-09 02:44:40|6086.51|6085.81|6086.51|6085.81|6086.51|6085.81|6086.51|6085.81|29
1733712290000|2024-12-09 02:44:50|6086.39|6085.69|6086.39|6085.69|6086.39|6085.69|6086.39|6085.69|9
1733712300000|2024-12-09 02:45:00|6086.51|6085.81|6086.51|6085.81|6086.51|6085.81|6086.51|6085.81|5
1733712310000|2024-12-09 02:45:10|6086.64|6085.94|6086.51|6085.81|6086.64|6085.94|6086.39|6085.69|8
1733712320000|2024-12-09 02:45:20|6086.39|6085.69|6086.39|6085.69|6086.39|6085.69|6086.39|6085.69|0
1733712330000|2024-12-09 02:45:30|6086.51|6085.81|6086.64|6085.94|6086.64|6085.94|6086.51|6085.81|2
1733712340000|2024-12-09 02:45:40|||||||||5
1733712350000|2024-12-09 02:45:50|||||||||1
1733712360000|2024-12-09 02:46:00|6086.76|6086.06|6086.89|6086.19|6086.89|6086.19|6086.76|6086.06|8
1733712390000|2024-12-09 02:46:30|||||||||7
1733712450000|2024-12-09 02:47:30|6087.14|6086.44|6086.64|6085.94|6087.14|6086.44|6086.64|6085.94|77
1733712470000|2024-12-09 02:47:50|6086.76|6086.06|6086.64|6085.94|6086.76|6086.06|6086.64|6085.94|15
1733712490000|2024-12-09 02:48:10|6086.76|6086.06|6086.64|6085.94|6086.76|6086.06|6086.64|6085.94|5
1733712500000|2024-12-09 02:48:20|6086.76|6086.06|6086.89|6086.19|6086.89|6086.19|6086.76|6086.06|2
1733712510000|2024-12-09 02:48:30|||||||||13
1733712520000|2024-12-09 02:48:40|6087.01|6086.31|6086.89|6086.19|6087.01|6086.31|6086.89|6086.19|10
1733712530000|2024-12-09 02:48:50|6087.01|6086.31|6086.89|6086.19|6087.14|6086.44|6086.89|6086.19|7
1733712550000|2024-12-09 02:49:10|6086.64|6085.94|6086.64|6085.94|6086.64|6085.94|6086.64|6085.94|14
1733712560000|2024-12-09 02:49:20|6086.76|6086.06|6086.89|6086.19|6086.89|6086.19|6086.76|6086.06|25
1733712590000|2024-12-09 02:49:50|||||||||2
1733712600000|2024-12-09 02:50:00|6086.76|6086.06|6086.64|6085.94|6086.76|6086.06|6086.64|6085.94|12
1733712610000|2024-12-09 02:50:10|6086.89|6086.19|6086.76|6086.06|6086.89|6086.19|6086.76|6086.06|21
1733712620000|2024-12-09 02:50:20|6086.64|6085.94|6086.64|6085.94|6086.64|6085.94|6086.64|6085.94|1
1733712630000|2024-12-09 02:50:30|6086.76|6086.06|6086.64|6085.94|6086.76|6086.06|6086.64|6085.94|6
1733712640000|2024-12-09 02:50:40|6086.89|6086.19|6086.89|6086.19|6086.89|6086.19|6086.89|6086.19|6
1733712660000|2024-12-09 02:51:00|6087.14|6086.44|6086.89|6086.19|6087.14|6086.44|6086.89|6086.19|18
1733712670000|2024-12-09 02:51:10|6087.01|6086.31|6087.14|6086.44|6087.14|6086.44|6087.01|6086.31|84
1733712680000|2024-12-09 02:51:20|6087.01|6086.31|6087.14|6086.44|6087.39|6086.69|6087.01|6086.31|32
1733712690000|2024-12-09 02:51:30|6087.01|6086.31|6086.89|6086.19|6087.01|6086.31|6086.89|6086.19|10
1733712710000|2024-12-09 02:51:50|6087.01|6086.31|6087.14|6086.44|6087.14|6086.44|6086.89|6086.19|24
1733712720000|2024-12-09 02:52:00|6087.01|6086.31|6086.89|6086.19|6087.01|6086.31|6086.64|6085.94|20
1733712730000|2024-12-09 02:52:10|6086.76|6086.06|6086.89|6086.19|6086.89|6086.19|6086.64|6085.94|14
1733712750000|2024-12-09 02:52:30|||||||||2
1733712790000|2024-12-09 02:53:10|6087.14|6086.44|6087.14|6086.44|6087.14|6086.44|6087.14|6086.44|19
1733712810000|2024-12-09 02:53:30|||||||||18
1733712820000|2024-12-09 02:53:40|6087.01|6086.31|6086.89|6086.19|6087.01|6086.31|6086.89|6086.19|22
1733712830000|2024-12-09 02:53:50|6087.01|6086.31|6087.14|6086.44|6087.14|6086.44|6086.89|6086.19|23
1733712840000|2024-12-09 02:54:00|6087.01|6086.31|6086.89|6086.19|6087.14|6086.44|6086.89|6086.19|7
1733712870000|2024-12-09 02:54:30|6087.01|6086.31|6087.14|6086.44|6087.14|6086.44|6087.01|6086.31|6
1733712900000|2024-12-09 02:55:00|6087.01|6086.31|6086.89|6086.19|6087.01|6086.31|6086.89|6086.19|4
1733712910000|2024-12-09 02:55:10|6087.01|6086.31|6087.01|6086.31|6087.14|6086.44|6086.89|6086.19|9
1733712920000|2024-12-09 02:55:20|6086.89|6086.19|6086.64|6085.94|6086.89|6086.19|6086.64|6085.94|10
1733712940000|2024-12-09 02:55:40|6086.89|6086.19|6086.64|6085.94|6086.89|6086.19|6086.64|6085.94|34
1733712970000|2024-12-09 02:56:10|||||||||4
1733713000000|2024-12-09 02:56:40|||||||||7
1733713010000|2024-12-09 02:56:50|||||||||1
1733713020000|2024-12-09 02:57:00|6086.39|6085.69|6086.64|6085.94|6086.64|6085.94|6086.39|6085.69|68
1733713030000|2024-12-09 02:57:10|6086.51|6085.81|6086.64|6085.94|6086.64|6085.94|6086.39|6085.69|6
1733713040000|2024-12-09 02:57:20|||||||||11
1733713050000|2024-12-09 02:57:30|||||||||15
1733713070000|2024-12-09 02:57:50|6086.76|6086.06|6086.76|6086.06|6086.89|6086.19|6086.76|6086.06|24
1733713080000|2024-12-09 02:58:00|6086.89|6086.19|6086.89|6086.19|6086.89|6086.19|6086.89|6086.19|7
1733713090000|2024-12-09 02:58:10|||||||||10
1733713100000|2024-12-09 02:58:20|6086.64|6085.94|6086.64|6085.94|6086.64|6085.94|6086.64|6085.94|10
1733713110000|2024-12-09 02:58:30|6086.51|6085.81|6086.64|6085.94|6086.64|6085.94|6086.51|6085.81|34
1733713190000|2024-12-09 02:59:50|6086.89|6086.19|6086.89|6086.19|6086.89|6086.19|6086.89|6086.19|33
1733713200000|2024-12-09 03:00:00|6087.01|6086.31|6086.89|6086.19|6087.14|6086.44|6086.89|6086.19|34
1733713210000|2024-12-09 03:00:10|6086.76|6086.06|6086.89|6086.19|6086.89|6086.19|6086.64|6085.94|46
1733713220000|2024-12-09 03:00:20|6086.76|6086.06|6086.64|6085.94|6086.89|6086.19|6086.64|6085.94|1
1733713240000|2024-12-09 03:00:40|6086.76|6086.06|6086.89|6086.19|6086.89|6086.19|6086.76|6086.06|10
1733713250000|2024-12-09 03:00:50|6086.76|6086.06|6086.89|6086.19|6086.89|6086.19|6086.76|6086.06|1
1733713270000|2024-12-09 03:01:10|6087.14|6086.44|6086.89|6086.19|6087.14|6086.44|6086.89|6086.19|87
1733713280000|2024-12-09 03:01:20|6086.76|6086.06|6086.89|6086.19|6086.89|6086.19|6086.76|6086.06|21
1733713300000|2024-12-09 03:01:40|6087.14|6086.44|6087.14|6086.44|6087.14|6086.44|6087.14|6086.44|15
1733713310000|2024-12-09 03:01:50|||||||||1
1733713320000|2024-12-09 03:02:00|6087.01|6086.31|6086.89|6086.19|6087.01|6086.31|6086.89|6086.19|16
1733713360000|2024-12-09 03:02:40|6087.14|6086.44|6087.14|6086.44|6087.14|6086.44|6087.14|6086.44|19
1733713370000|2024-12-09 03:02:50|||||||||1
1733713390000|2024-12-09 03:03:10|||||||||3
1733713420000|2024-12-09 03:03:40|||||||||8
1733713440000|2024-12-09 03:04:00|||||||||1
1733713450000|2024-12-09 03:04:10|6086.89|6086.19|6086.89|6086.19|6086.89|6086.19|6086.89|6086.19|25
1733713460000|2024-12-09 03:04:20|6087.01|6086.31|6087.14|6086.44|6087.14|6086.44|6087.01|6086.31|15
1733713490000|2024-12-09 03:04:50|6087.01|6086.31|6087.14|6086.44|6087.14|6086.44|6086.89|6086.19|35
1733713500000|2024-12-09 03:05:00|6086.89|6086.19|6086.89|6086.19|6087.14|6086.44|6086.89|6086.19|21
1733713510000|2024-12-09 03:05:10|||||||||8
1733713530000|2024-12-09 03:05:30|6087.01|6086.31|6087.14|6086.44|6087.14|6086.44|6086.89|6086.19|34
1733713560000|2024-12-09 03:06:00|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|6087.26|6086.56|21
1733713570000|2024-12-09 03:06:10|6087.26|6086.56|6087.26|6086.56|6087.39|6086.69|6087.14|6086.44|5
1733713580000|2024-12-09 03:06:20|6087.14|6086.44|6087.26|6086.56|6087.26|6086.56|6087.14|6086.44|9
1733713590000|2024-12-09 03:06:30|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|2
1733713600000|2024-12-09 03:06:40|6087.26|6086.56|6087.14|6086.44|6087.26|6086.56|6087.14|6086.44|7
1733713650000|2024-12-09 03:07:30|||||||||24
1733713660000|2024-12-09 03:07:40|6087.01|6086.31|6087.14|6086.44|6087.14|6086.44|6087.01|6086.31|0
1733713680000|2024-12-09 03:08:00|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|14
1733713690000|2024-12-09 03:08:10|6087.26|6086.56|6087.39|6086.69|6087.39|6086.69|6087.14|6086.44|19
1733713720000|2024-12-09 03:08:40|6087.51|6086.81|6087.39|6086.69|6087.51|6086.81|6087.39|6086.69|27
1733713740000|2024-12-09 03:09:00|6087.51|6086.81|6087.64|6086.94|6087.64|6086.94|6087.51|6086.81|45
1733713750000|2024-12-09 03:09:10|||||||||5
1733713790000|2024-12-09 03:09:50|6087.39|6086.69|6087.39|6086.69|6087.64|6086.94|6087.39|6086.69|53
1733713800000|2024-12-09 03:10:00|6087.14|6086.44|6087.39|6086.69|6087.39|6086.69|6087.14|6086.44|34
1733713830000|2024-12-09 03:10:30|6087.26|6086.56|6087.14|6086.44|6087.26|6086.56|6087.14|6086.44|12
1733713850000|2024-12-09 03:10:50|||||||||2
1733713870000|2024-12-09 03:11:10|6087.26|6086.56|6087.39|6086.69|6087.39|6086.69|6087.26|6086.56|15
1733713880000|2024-12-09 03:11:20|||||||||3
1733713890000|2024-12-09 03:11:30|||||||||1
1733713900000|2024-12-09 03:11:40|6087.51|6086.81|6087.51|6086.81|6087.51|6086.81|6087.51|6086.81|39
1733713910000|2024-12-09 03:11:50|6087.39|6086.69|6087.14|6086.44|6087.51|6086.81|6087.14|6086.44|70
1733713920000|2024-12-09 03:12:00|6087.26|6086.56|6087.39|6086.69|6087.39|6086.69|6087.26|6086.56|7
1733713930000|2024-12-09 03:12:10|||||||||1
1733713940000|2024-12-09 03:12:20|||||||||1
1733713960000|2024-12-09 03:12:40|6087.26|6086.56|6087.14|6086.44|6087.26|6086.56|6087.14|6086.44|7
1733713980000|2024-12-09 03:13:00|6087.26|6086.56|6087.14|6086.44|6087.26|6086.56|6087.14|6086.44|16
1733714010000|2024-12-09 03:13:30|||||||||1
1733714020000|2024-12-09 03:13:40|||||||||13
1733714050000|2024-12-09 03:14:10|||||||||1
1733714100000|2024-12-09 03:15:00|6086.89|6086.19|6086.89|6086.19|6086.89|6086.19|6086.89|6086.19|13
1733714110000|2024-12-09 03:15:10|6086.76|6086.06|6086.76|6086.06|6086.76|6086.06|6086.76|6086.06|27
1733714120000|2024-12-09 03:15:20|6086.64|6085.94|6086.64|6085.94|6086.64|6085.94|6086.64|6085.94|0
1733714130000|2024-12-09 03:15:30|||||||||3
1733714150000|2024-12-09 03:15:50|||||||||2
1733714160000|2024-12-09 03:16:00|6086.76|6086.06|6086.64|6085.94|6086.89|6086.19|6086.64|6085.94|44
1733714170000|2024-12-09 03:16:10|6086.76|6086.06|6086.64|6085.94|6086.76|6086.06|6086.64|6085.94|2
1733714210000|2024-12-09 03:16:50|||||||||2
1733714240000|2024-12-09 03:17:20|6086.76|6086.06|6086.89|6086.19|6086.89|6086.19|6086.76|6086.06|4
1733714250000|2024-12-09 03:17:30|6086.76|6086.06|6086.89|6086.19|6086.89|6086.19|6086.76|6086.06|4
1733714270000|2024-12-09 03:17:50|6087.01|6086.31|6086.89|6086.19|6087.01|6086.31|6086.89|6086.19|17
1733714290000|2024-12-09 03:18:10|||||||||2
1733714310000|2024-12-09 03:18:30|6086.76|6086.06|6086.64|6085.94|6086.76|6086.06|6086.64|6085.94|21
1733714370000|2024-12-09 03:19:30|||||||||25
1733714400000|2024-12-09 03:20:00|||||||||3
1733714440000|2024-12-09 03:20:40|||||||||1
1733714460000|2024-12-09 03:21:00|6086.39|6085.69|6086.39|6085.69|6086.39|6085.69|6086.39|6085.69|24
1733714490000|2024-12-09 03:21:30|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|39
1733714510000|2024-12-09 03:21:50|6086.26|6085.56|6086.39|6085.69|6086.39|6085.69|6086.26|6085.56|25
1733714530000|2024-12-09 03:22:10|||||||||1
1733714540000|2024-12-09 03:22:20|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|5
1733714570000|2024-12-09 03:22:50|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|9
1733714600000|2024-12-09 03:23:20|6085.64|6084.94|6085.89|6085.19|6085.89|6085.19|6085.64|6084.94|46
1733714620000|2024-12-09 03:23:40|||||||||1
1733714640000|2024-12-09 03:24:00|6085.64|6084.94|6085.39|6084.69|6085.64|6084.94|6085.39|6084.69|31
1733714650000|2024-12-09 03:24:10|6085.51|6084.81|6085.39|6084.69|6085.51|6084.81|6085.39|6084.69|17
1733714670000|2024-12-09 03:24:30|||||||||6
1733714690000|2024-12-09 03:24:50|6085.51|6084.81|6085.39|6084.69|6085.51|6084.81|6085.39|6084.69|34
1733714700000|2024-12-09 03:25:00|6085.14|6084.44|6085.14|6084.44|6085.14|6084.44|6085.14|6084.44|31
1733714720000|2024-12-09 03:25:20|6085.39|6084.69|6085.14|6084.44|6085.39|6084.69|6085.14|6084.44|34
1733714750000|2024-12-09 03:25:50|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|6084.64|6083.94|47
1733714760000|2024-12-09 03:26:00|||||||||9
1733714770000|2024-12-09 03:26:10|||||||||4
1733714780000|2024-12-09 03:26:20|||||||||1
1733714790000|2024-12-09 03:26:30|||||||||38
1733714800000|2024-12-09 03:26:40|6084.76|6084.06|6084.89|6084.19|6084.89|6084.19|6084.64|6083.94|14
1733714820000|2024-12-09 03:27:00|6084.76|6084.06|6084.89|6084.19|6084.89|6084.19|6084.76|6084.06|13
1733714830000|2024-12-09 03:27:10|6084.76|6084.06|6084.89|6084.19|6084.89|6084.19|6084.64|6083.94|12
1733714860000|2024-12-09 03:27:40|6085.14|6084.44|6085.39|6084.69|6085.39|6084.69|6085.14|6084.44|72
1733714870000|2024-12-09 03:27:50|6085.51|6084.81|6085.64|6084.94|6085.64|6084.94|6085.51|6084.81|23
1733714880000|2024-12-09 03:28:00|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|30
1733714890000|2024-12-09 03:28:10|||||||||1
1733714900000|2024-12-09 03:28:20|6085.76|6085.06|6085.64|6084.94|6085.76|6085.06|6085.64|6084.94|25
1733714910000|2024-12-09 03:28:30|6085.76|6085.06|6085.89|6085.19|6085.89|6085.19|6085.76|6085.06|31
1733714920000|2024-12-09 03:28:40|||||||||6
1733714940000|2024-12-09 03:29:00|6086.01|6085.31|6085.89|6085.19|6086.14|6085.44|6085.89|6085.19|41
1733714950000|2024-12-09 03:29:10|6085.64|6084.94|6085.64|6084.94|6085.64|6084.94|6085.64|6084.94|9
1733714970000|2024-12-09 03:29:30|||||||||1
1733714980000|2024-12-09 03:29:40|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|14
1733714990000|2024-12-09 03:29:50|6085.64|6084.94|6085.39|6084.69|6085.64|6084.94|6085.39|6084.69|26
1733715000000|2024-12-09 03:30:00|6085.64|6084.94|6085.64|6084.94|6085.64|6084.94|6085.39|6084.69|25
1733715010000|2024-12-09 03:30:10|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|6085.64|6084.94|32
1733715050000|2024-12-09 03:30:50|6086.14|6085.44|6086.39|6085.69|6086.39|6085.69|6086.14|6085.44|34
1733715060000|2024-12-09 03:31:00|6086.26|6085.56|6086.14|6085.44|6086.26|6085.56|6086.14|6085.44|3
1733715070000|2024-12-09 03:31:10|||||||||10
1733715080000|2024-12-09 03:31:20|||||||||1
1733715090000|2024-12-09 03:31:30|6086.39|6085.69|6086.39|6085.69|6086.39|6085.69|6086.39|6085.69|19
1733715100000|2024-12-09 03:31:40|6086.26|6085.56|6086.14|6085.44|6086.26|6085.56|6086.14|6085.44|18
1733715130000|2024-12-09 03:32:10|||||||||1
1733715140000|2024-12-09 03:32:20|||||||||9
1733715150000|2024-12-09 03:32:30|6086.01|6085.31|6086.14|6085.44|6086.14|6085.44|6085.89|6085.19|13
1733715160000|2024-12-09 03:32:40|6086.01|6085.31|6086.14|6085.44|6086.14|6085.44|6085.89|6085.19|9
1733715170000|2024-12-09 03:32:50|||||||||10
1733715200000|2024-12-09 03:33:20|||||||||2
1733715210000|2024-12-09 03:33:30|6086.39|6085.69|6086.39|6085.69|6086.39|6085.69|6086.39|6085.69|10
1733715240000|2024-12-09 03:34:00|6086.26|6085.56|6086.14|6085.44|6086.39|6085.69|6086.14|6085.44|5
1733715280000|2024-12-09 03:34:40|6086.26|6085.56|6086.39|6085.69|6086.39|6085.69|6086.14|6085.44|11
1733715290000|2024-12-09 03:34:50|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|13
1733715300000|2024-12-09 03:35:00|6085.89|6085.19|6085.64|6084.94|6085.89|6085.19|6085.64|6084.94|124
1733715310000|2024-12-09 03:35:10|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|56
1733715330000|2024-12-09 03:35:30|6085.51|6084.81|6085.64|6084.94|6085.64|6084.94|6085.51|6084.81|18
1733715360000|2024-12-09 03:36:00|6085.51|6084.81|6085.51|6084.81|6085.51|6084.81|6085.51|6084.81|10
1733715370000|2024-12-09 03:36:10|6085.39|6084.69|6085.39|6084.69|6085.64|6084.94|6085.39|6084.69|11
1733715380000|2024-12-09 03:36:20|6085.51|6084.81|6085.64|6084.94|6085.64|6084.94|6085.51|6084.81|7
1733715390000|2024-12-09 03:36:30|||||||||2
1733715400000|2024-12-09 03:36:40|6085.89|6085.19|6085.64|6084.94|6085.89|6085.19|6085.64|6084.94|111
1733715410000|2024-12-09 03:36:50|||||||||7
1733715420000|2024-12-09 03:37:00|||||||||11
1733715440000|2024-12-09 03:37:20|||||||||15
1733715450000|2024-12-09 03:37:30|||||||||1
1733715480000|2024-12-09 03:38:00|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|7
1733715510000|2024-12-09 03:38:30|||||||||3
1733715540000|2024-12-09 03:39:00|6085.64|6084.94|6085.64|6084.94|6085.64|6084.94|6085.64|6084.94|21
1733715550000|2024-12-09 03:39:10|6085.89|6085.19|6085.64|6084.94|6085.89|6085.19|6085.64|6084.94|24
1733715580000|2024-12-09 03:39:40|6085.76|6085.06|6085.89|6085.19|6085.89|6085.19|6085.76|6085.06|11
1733715590000|2024-12-09 03:39:50|6086.01|6085.31|6085.89|6085.19|6086.01|6085.31|6085.89|6085.19|23
1733715600000|2024-12-09 03:40:00|6086.01|6085.31|6086.14|6085.44|6086.14|6085.44|6086.01|6085.31|6
1733715630000|2024-12-09 03:40:30|||||||||29
1733715640000|2024-12-09 03:40:40|||||||||5
1733715650000|2024-12-09 03:40:50|6086.26|6085.56|6086.14|6085.44|6086.26|6085.56|6086.14|6085.44|19
1733715660000|2024-12-09 03:41:00|6086.26|6085.56|6086.39|6085.69|6086.39|6085.69|6086.26|6085.56|8
1733715670000|2024-12-09 03:41:10|6086.51|6085.81|6086.64|6085.94|6086.64|6085.94|6086.51|6085.81|28
1733715680000|2024-12-09 03:41:20|||||||||5
1733715690000|2024-12-09 03:41:30|||||||||5
1733715730000|2024-12-09 03:42:10|||||||||2
1733715750000|2024-12-09 03:42:30|||||||||2
1733715780000|2024-12-09 03:43:00|||||||||15
1733715790000|2024-12-09 03:43:10|6086.51|6085.81|6086.39|6085.69|6086.51|6085.81|6086.39|6085.69|2
1733715830000|2024-12-09 03:43:50|||||||||7
1733715840000|2024-12-09 03:44:00|6086.26|6085.56|6086.26|6085.56|6086.39|6085.69|6086.14|6085.44|27
1733715850000|2024-12-09 03:44:10|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|0
1733715860000|2024-12-09 03:44:20|||||||||2
1733715870000|2024-12-09 03:44:30|6086.39|6085.69|6086.39|6085.69|6086.39|6085.69|6086.39|6085.69|7
1733715900000|2024-12-09 03:45:00|||||||||1
1733715920000|2024-12-09 03:45:20|6086.26|6085.56|6086.14|6085.44|6086.26|6085.56|6086.14|6085.44|9
1733715970000|2024-12-09 03:46:10|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|12
1733715990000|2024-12-09 03:46:30|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|34
1733716000000|2024-12-09 03:46:40|6086.01|6085.31|6085.89|6085.19|6086.01|6085.31|6085.89|6085.19|4
1733716030000|2024-12-09 03:47:10|6085.76|6085.06|6085.64|6084.94|6085.76|6085.06|6085.64|6084.94|8
1733716050000|2024-12-09 03:47:30|6085.76|6085.06|6085.64|6084.94|6085.89|6085.19|6085.64|6084.94|28
1733716060000|2024-12-09 03:47:40|6085.76|6085.06|6085.89|6085.19|6085.89|6085.19|6085.64|6084.94|5
1733716070000|2024-12-09 03:47:50|6085.64|6084.94|6085.64|6084.94|6085.64|6084.94|6085.64|6084.94|3
1733716080000|2024-12-09 03:48:00|6085.76|6085.06|6085.64|6084.94|6085.76|6085.06|6085.64|6084.94|2
1733716100000|2024-12-09 03:48:20|||||||||1
1733716140000|2024-12-09 03:49:00|6085.76|6085.06|6085.89|6085.19|6085.89|6085.19|6085.76|6085.06|8
1733716180000|2024-12-09 03:49:40|||||||||4
1733716200000|2024-12-09 03:50:00|||||||||1
1733716240000|2024-12-09 03:50:40|||||||||2
1733716250000|2024-12-09 03:50:50|||||||||2
1733716270000|2024-12-09 03:51:10|6085.64|6084.94|6085.89|6085.19|6085.89|6085.19|6085.64|6084.94|10
1733716280000|2024-12-09 03:51:20|6085.76|6085.06|6085.89|6085.19|6085.89|6085.19|6085.76|6085.06|5
1733716330000|2024-12-09 03:52:10|6085.64|6084.94|6085.64|6084.94|6085.64|6084.94|6085.64|6084.94|9
1733716360000|2024-12-09 03:52:40|||||||||3
1733716390000|2024-12-09 03:53:10|6085.89|6085.19|6085.76|6085.06|6085.89|6085.19|6085.64|6084.94|31
1733716400000|2024-12-09 03:53:20|6085.64|6084.94|6085.76|6085.06|6085.76|6085.06|6085.64|6084.94|1
1733716410000|2024-12-09 03:53:30|6085.64|6084.94|6085.64|6084.94|6085.64|6084.94|6085.64|6084.94|0
1733716420000|2024-12-09 03:53:40|6085.76|6085.06|6085.89|6085.19|6085.89|6085.19|6085.76|6085.06|0
1733716440000|2024-12-09 03:54:00|6085.76|6085.06|6085.64|6084.94|6085.76|6085.06|6085.64|6084.94|4
1733716460000|2024-12-09 03:54:20|||||||||6
1733716540000|2024-12-09 03:55:40|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|24
1733716620000|2024-12-09 03:57:00|6085.76|6085.06|6085.64|6084.94|6085.76|6085.06|6085.64|6084.94|10
1733716640000|2024-12-09 03:57:20|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|43
1733716650000|2024-12-09 03:57:30|||||||||3
1733716670000|2024-12-09 03:57:50|6085.26|6084.56|6085.39|6084.69|6085.39|6084.69|6085.14|6084.44|25
1733716680000|2024-12-09 03:58:00|6085.26|6084.56|6084.89|6084.19|6085.26|6084.56|6084.89|6084.19|14
1733716700000|2024-12-09 03:58:20|6085.14|6084.44|6085.14|6084.44|6085.14|6084.44|6085.14|6084.44|15
1733716710000|2024-12-09 03:58:30|6085.01|6084.31|6084.89|6084.19|6085.01|6084.31|6084.89|6084.19|17
1733716720000|2024-12-09 03:58:40|||||||||64
1733716730000|2024-12-09 03:58:50|6085.01|6084.31|6085.01|6084.31|6085.01|6084.31|6085.01|6084.31|17
1733716740000|2024-12-09 03:59:00|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|3
1733716760000|2024-12-09 03:59:20|||||||||4
1733716770000|2024-12-09 03:59:30|6085.01|6084.31|6085.14|6084.44|6085.14|6084.44|6085.01|6084.31|21
1733716780000|2024-12-09 03:59:40|6085.01|6084.31|6084.89|6084.19|6085.01|6084.31|6084.89|6084.19|3
1733716790000|2024-12-09 03:59:50|6084.76|6084.06|6084.89|6084.19|6084.89|6084.19|6084.76|6084.06|22
1733716800000|2024-12-09 04:00:00|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|15
1733716820000|2024-12-09 04:00:20|6084.76|6084.06|6084.64|6083.94|6084.76|6084.06|6084.64|6083.94|9
1733716840000|2024-12-09 04:00:40|6084.76|6084.06|6084.64|6083.94|6084.76|6084.06|6084.64|6083.94|13
1733716850000|2024-12-09 04:00:50|6084.76|6084.06|6084.89|6084.19|6084.89|6084.19|6084.76|6084.06|1
1733716860000|2024-12-09 04:01:00|||||||||2
1733716880000|2024-12-09 04:01:20|||||||||42
1733716890000|2024-12-09 04:01:30|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|13
1733716900000|2024-12-09 04:01:40|6084.39|6083.69|6084.64|6083.94|6084.64|6083.94|6084.39|6083.69|42
1733716910000|2024-12-09 04:01:50|6084.89|6084.19|6084.64|6083.94|6084.89|6084.19|6084.64|6083.94|47
1733716920000|2024-12-09 04:02:00|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|20
1733716930000|2024-12-09 04:02:10|6085.01|6084.31|6085.14|6084.44|6085.14|6084.44|6085.01|6084.31|4
1733716970000|2024-12-09 04:02:50|6085.01|6084.31|6084.89|6084.19|6085.01|6084.31|6084.89|6084.19|26
1733716980000|2024-12-09 04:03:00|||||||||3
1733717000000|2024-12-09 04:03:20|||||||||6
1733717010000|2024-12-09 04:03:30|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|25
1733717020000|2024-12-09 04:03:40|6084.51|6083.81|6084.39|6083.69|6084.51|6083.81|6084.39|6083.69|11
1733717030000|2024-12-09 04:03:50|||||||||28
1733717040000|2024-12-09 04:04:00|||||||||1
1733717070000|2024-12-09 04:04:30|6084.64|6083.94|6084.39|6083.69|6084.64|6083.94|6084.39|6083.69|24
1733717080000|2024-12-09 04:04:40|||||||||5
1733717090000|2024-12-09 04:04:50|||||||||6
1733717100000|2024-12-09 04:05:00|||||||||2
1733717120000|2024-12-09 04:05:20|6084.26|6083.56|6084.14|6083.44|6084.39|6083.69|6084.14|6083.44|33
1733717130000|2024-12-09 04:05:30|6084.39|6083.69|6084.14|6083.44|6084.39|6083.69|6084.14|6083.44|16
1733717140000|2024-12-09 04:05:40|6084.26|6083.56|6084.39|6083.69|6084.39|6083.69|6084.26|6083.56|11
1733717170000|2024-12-09 04:06:10|6084.26|6083.56|6084.39|6083.69|6084.39|6083.69|6084.26|6083.56|9
1733717190000|2024-12-09 04:06:30|||||||||14
1733717200000|2024-12-09 04:06:40|6084.51|6083.81|6084.39|6083.69|6084.64|6083.94|6084.39|6083.69|3
1733717210000|2024-12-09 04:06:50|6084.51|6083.81|6084.64|6083.94|6084.64|6083.94|6084.51|6083.81|6
1733717220000|2024-12-09 04:07:00|||||||||5
1733717230000|2024-12-09 04:07:10|||||||||4
1733717240000|2024-12-09 04:07:20|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|10
1733717250000|2024-12-09 04:07:30|||||||||2
1733717260000|2024-12-09 04:07:40|6084.76|6084.06|6084.76|6084.06|6084.76|6084.06|6084.76|6084.06|28
1733717270000|2024-12-09 04:07:50|6084.89|6084.19|6084.64|6083.94|6084.89|6084.19|6084.64|6083.94|10
1733717310000|2024-12-09 04:08:30|||||||||10
1733717320000|2024-12-09 04:08:40|6084.76|6084.06|6084.64|6083.94|6084.76|6084.06|6084.64|6083.94|9
1733717340000|2024-12-09 04:09:00|||||||||2
1733717350000|2024-12-09 04:09:10|||||||||1
1733717360000|2024-12-09 04:09:20|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|16
1733717380000|2024-12-09 04:09:40|6084.76|6084.06|6084.64|6083.94|6084.76|6084.06|6084.64|6083.94|12
1733717390000|2024-12-09 04:09:50|||||||||2
1733717440000|2024-12-09 04:10:40|6084.76|6084.06|6084.89|6084.19|6084.89|6084.19|6084.76|6084.06|12
1733717450000|2024-12-09 04:10:50|6084.76|6084.06|6084.89|6084.19|6084.89|6084.19|6084.76|6084.06|8
1733717460000|2024-12-09 04:11:00|6085.01|6084.31|6085.01|6084.31|6085.01|6084.31|6084.89|6084.19|15
1733717470000|2024-12-09 04:11:10|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|0
1733717490000|2024-12-09 04:11:30|6085.14|6084.44|6085.14|6084.44|6085.14|6084.44|6085.14|6084.44|6
1733717510000|2024-12-09 04:11:50|||||||||3
1733717520000|2024-12-09 04:12:00|6085.01|6084.31|6085.14|6084.44|6085.14|6084.44|6085.01|6084.31|21
1733717530000|2024-12-09 04:12:10|||||||||1
1733717550000|2024-12-09 04:12:30|6085.01|6084.31|6085.14|6084.44|6085.14|6084.44|6085.01|6084.31|4
1733717570000|2024-12-09 04:12:50|||||||||2
1733717590000|2024-12-09 04:13:10|6085.01|6084.31|6084.89|6084.19|6085.14|6084.44|6084.89|6084.19|11
1733717600000|2024-12-09 04:13:20|6085.01|6084.31|6084.89|6084.19|6085.01|6084.31|6084.89|6084.19|9
1733717630000|2024-12-09 04:13:50|||||||||1
1733717650000|2024-12-09 04:14:10|||||||||3
1733717660000|2024-12-09 04:14:20|||||||||3
1733717680000|2024-12-09 04:14:40|||||||||4
1733717700000|2024-12-09 04:15:00|6085.01|6084.31|6085.14|6084.44|6085.14|6084.44|6085.01|6084.31|21
1733717740000|2024-12-09 04:15:40|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|26
1733717760000|2024-12-09 04:16:00|6085.51|6084.81|6085.64|6084.94|6085.64|6084.94|6085.51|6084.81|24
1733717780000|2024-12-09 04:16:20|||||||||4
1733717790000|2024-12-09 04:16:30|6085.51|6084.81|6085.39|6084.69|6085.51|6084.81|6085.39|6084.69|10
1733717800000|2024-12-09 04:16:40|6085.51|6084.81|6085.39|6084.69|6085.64|6084.94|6085.39|6084.69|4
1733717810000|2024-12-09 04:16:50|||||||||5
1733717820000|2024-12-09 04:17:00|||||||||1
1733717840000|2024-12-09 04:17:20|||||||||3
1733717890000|2024-12-09 04:18:10|6085.51|6084.81|6085.39|6084.69|6085.51|6084.81|6085.39|6084.69|16
1733717920000|2024-12-09 04:18:40|||||||||2
1733717950000|2024-12-09 04:19:10|||||||||1
1733717980000|2024-12-09 04:19:40|||||||||3
1733718010000|2024-12-09 04:20:10|||||||||6
1733718030000|2024-12-09 04:20:30|||||||||2
1733718040000|2024-12-09 04:20:40|6085.14|6084.44|6085.14|6084.44|6085.14|6084.44|6085.14|6084.44|4
1733718050000|2024-12-09 04:20:50|6085.01|6084.31|6085.01|6084.31|6085.01|6084.31|6085.01|6084.31|2
1733718060000|2024-12-09 04:21:00|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|7
1733718080000|2024-12-09 04:21:20|6085.01|6084.31|6084.89|6084.19|6085.14|6084.44|6084.89|6084.19|17
1733718100000|2024-12-09 04:21:40|6085.14|6084.44|6084.89|6084.19|6085.14|6084.44|6084.89|6084.19|13
1733718110000|2024-12-09 04:21:50|6085.01|6084.31|6084.89|6084.19|6085.14|6084.44|6084.89|6084.19|14
1733718130000|2024-12-09 04:22:10|||||||||1
1733718140000|2024-12-09 04:22:20|||||||||1
1733718150000|2024-12-09 04:22:30|6084.76|6084.06|6084.64|6083.94|6084.76|6084.06|6084.64|6083.94|12
1733718160000|2024-12-09 04:22:40|6084.76|6084.06|6084.89|6084.19|6084.89|6084.19|6084.76|6084.06|5
1733718170000|2024-12-09 04:22:50|||||||||1
1733718190000|2024-12-09 04:23:10|||||||||6
1733718200000|2024-12-09 04:23:20|||||||||2
1733718220000|2024-12-09 04:23:40|||||||||3
1733718240000|2024-12-09 04:24:00|||||||||2
1733718250000|2024-12-09 04:24:10|6084.76|6084.06|6084.64|6083.94|6084.76|6084.06|6084.64|6083.94|6
1733718270000|2024-12-09 04:24:30|6084.76|6084.06|6084.89|6084.19|6084.89|6084.19|6084.76|6084.06|12
1733718290000|2024-12-09 04:24:50|||||||||1
1733718340000|2024-12-09 04:25:40|6085.14|6084.44|6085.14|6084.44|6085.14|6084.44|6085.14|6084.44|11
1733718380000|2024-12-09 04:26:20|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|15
1733718390000|2024-12-09 04:26:30|6085.14|6084.44|6085.14|6084.44|6085.14|6084.44|6085.14|6084.44|6
1733718400000|2024-12-09 04:26:40|||||||||3
1733718430000|2024-12-09 04:27:10|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|15
1733718460000|2024-12-09 04:27:40|||||||||2
1733718470000|2024-12-09 04:27:50|||||||||1
1733718500000|2024-12-09 04:28:20|||||||||2
1733718530000|2024-12-09 04:28:50|||||||||8
1733718540000|2024-12-09 04:29:00|||||||||8
1733718550000|2024-12-09 04:29:10|6084.76|6084.06|6084.89|6084.19|6084.89|6084.19|6084.76|6084.06|14
1733718560000|2024-12-09 04:29:20|6084.76|6084.06|6084.64|6083.94|6084.76|6084.06|6084.64|6083.94|2
1733718610000|2024-12-09 04:30:10|6084.39|6083.69|6084.39|6083.69|6084.39|6083.69|6084.39|6083.69|27
1733718630000|2024-12-09 04:30:30|6084.64|6083.94|6084.39|6083.69|6084.64|6083.94|6084.39|6083.69|22
1733718640000|2024-12-09 04:30:40|||||||||6
1733718660000|2024-12-09 04:31:00|6084.26|6083.56|6084.26|6083.56|6084.26|6083.56|6084.14|6083.44|39
1733718670000|2024-12-09 04:31:10|6084.39|6083.69|6084.14|6083.44|6084.39|6083.69|6084.14|6083.44|16
1733718680000|2024-12-09 04:31:20|6084.26|6083.56|6084.39|6083.69|6084.39|6083.69|6084.26|6083.56|8
1733718700000|2024-12-09 04:31:40|6084.14|6083.44|6084.14|6083.44|6084.14|6083.44|6084.14|6083.44|14
1733718710000|2024-12-09 04:31:50|6084.26|6083.56|6084.14|6083.44|6084.39|6083.69|6084.14|6083.44|18
1733718720000|2024-12-09 04:32:00|6083.89|6083.19|6083.64|6082.94|6083.89|6083.19|6083.64|6082.94|97
1733718730000|2024-12-09 04:32:10|||||||||22
1733718740000|2024-12-09 04:32:20|6083.39|6082.69|6083.39|6082.69|6083.64|6082.94|6083.39|6082.69|191
1733718750000|2024-12-09 04:32:30|||||||||3
1733718760000|2024-12-09 04:32:40|||||||||4
1733718770000|2024-12-09 04:32:50|||||||||17
1733718780000|2024-12-09 04:33:00|6083.51|6082.81|6083.64|6082.94|6083.64|6082.94|6083.51|6082.81|19
1733718790000|2024-12-09 04:33:10|6083.89|6083.19|6083.89|6083.19|6083.89|6083.19|6083.89|6083.19|17
1733718800000|2024-12-09 04:33:20|||||||||6
1733718830000|2024-12-09 04:33:50|||||||||1
1733718850000|2024-12-09 04:34:10|6083.64|6082.94|6083.64|6082.94|6083.64|6082.94|6083.64|6082.94|20
1733718870000|2024-12-09 04:34:30|||||||||3
1733718900000|2024-12-09 04:35:00|6083.76|6083.06|6083.64|6082.94|6083.76|6083.06|6083.64|6082.94|28
1733718920000|2024-12-09 04:35:20|6083.76|6083.06|6083.89|6083.19|6083.89|6083.19|6083.76|6083.06|6
1733718930000|2024-12-09 04:35:30|||||||||4
1733718940000|2024-12-09 04:35:40|||||||||4
1733718950000|2024-12-09 04:35:50|||||||||1
1733718960000|2024-12-09 04:36:00|||||||||10
1733718990000|2024-12-09 04:36:30|6084.01|6083.31|6083.89|6083.19|6084.01|6083.31|6083.89|6083.19|11
1733719010000|2024-12-09 04:36:50|6084.01|6083.31|6083.89|6083.19|6084.01|6083.31|6083.89|6083.19|5
1733719030000|2024-12-09 04:37:10|||||||||3
1733719050000|2024-12-09 04:37:30|||||||||1
1733719060000|2024-12-09 04:37:40|6083.76|6083.06|6083.64|6082.94|6083.76|6083.06|6083.64|6082.94|19
1733719090000|2024-12-09 04:38:10|||||||||53
1733719140000|2024-12-09 04:39:00|||||||||13
1733719170000|2024-12-09 04:39:30|||||||||2
1733719180000|2024-12-09 04:39:40|6083.76|6083.06|6083.39|6082.69|6083.76|6083.06|6083.39|6082.69|63
1733719190000|2024-12-09 04:39:50|6083.64|6082.94|6083.64|6082.94|6083.64|6082.94|6083.64|6082.94|13
1733719200000|2024-12-09 04:40:00|||||||||3
1733719210000|2024-12-09 04:40:10|6083.51|6082.81|6083.39|6082.69|6083.51|6082.81|6083.39|6082.69|22
1733719220000|2024-12-09 04:40:20|||||||||5
1733719230000|2024-12-09 04:40:30|6083.51|6082.81|6083.39|6082.69|6083.64|6082.94|6083.39|6082.69|26
1733719240000|2024-12-09 04:40:40|6083.51|6082.81|6083.64|6082.94|6083.64|6082.94|6083.39|6082.69|12
1733719260000|2024-12-09 04:41:00|||||||||1
1733719270000|2024-12-09 04:41:10|6083.76|6083.06|6083.89|6083.19|6083.89|6083.19|6083.76|6083.06|11
1733719290000|2024-12-09 04:41:30|||||||||2
1733719310000|2024-12-09 04:41:50|6083.64|6082.94|6083.64|6082.94|6083.64|6082.94|6083.64|6082.94|19
1733719320000|2024-12-09 04:42:00|6083.51|6082.81|6083.64|6082.94|6083.64|6082.94|6083.51|6082.81|11
1733719340000|2024-12-09 04:42:20|6083.76|6083.06|6083.76|6083.06|6083.76|6083.06|6083.76|6083.06|6
1733719350000|2024-12-09 04:42:30|6083.89|6083.19|6083.89|6083.19|6083.89|6083.19|6083.89|6083.19|3
1733719380000|2024-12-09 04:43:00|||||||||5
1733719390000|2024-12-09 04:43:10|6083.76|6083.06|6083.64|6082.94|6083.76|6083.06|6083.64|6082.94|10
1733719400000|2024-12-09 04:43:20|6083.76|6083.06|6083.89|6083.19|6083.89|6083.19|6083.76|6083.06|13
1733719410000|2024-12-09 04:43:30|||||||||4
1733719430000|2024-12-09 04:43:50|6084.01|6083.31|6084.14|6083.44|6084.14|6083.44|6084.01|6083.31|18
1733719440000|2024-12-09 04:44:00|6084.01|6083.31|6083.89|6083.19|6084.01|6083.31|6083.89|6083.19|34
1733719450000|2024-12-09 04:44:10|6084.14|6083.44|6084.14|6083.44|6084.14|6083.44|6084.14|6083.44|36
1733719460000|2024-12-09 04:44:20|||||||||2
1733719470000|2024-12-09 04:44:30|||||||||2
1733719480000|2024-12-09 04:44:40|||||||||1
1733719490000|2024-12-09 04:44:50|6083.89|6083.19|6083.64|6082.94|6083.89|6083.19|6083.64|6082.94|36
1733719500000|2024-12-09 04:45:00|6083.39|6082.69|6083.39|6082.69|6083.39|6082.69|6083.14|6082.44|67
1733719510000|2024-12-09 04:45:10|||||||||12
1733719530000|2024-12-09 04:45:30|6083.51|6082.81|6083.39|6082.69|6083.51|6082.81|6083.39|6082.69|38
1733719540000|2024-12-09 04:45:40|6083.51|6082.81|6083.64|6082.94|6083.64|6082.94|6083.51|6082.81|17
1733719550000|2024-12-09 04:45:50|6083.39|6082.69|6083.39|6082.69|6083.64|6082.94|6083.39|6082.69|16
1733719560000|2024-12-09 04:46:00|6083.64|6082.94|6083.39|6082.69|6083.64|6082.94|6083.39|6082.69|17
1733719570000|2024-12-09 04:46:10|6083.64|6082.94|6083.64|6082.94|6083.64|6082.94|6083.64|6082.94|6
1733719590000|2024-12-09 04:46:30|||||||||24
1733719600000|2024-12-09 04:46:40|6083.76|6083.06|6083.64|6082.94|6083.89|6083.19|6083.64|6082.94|26
1733719620000|2024-12-09 04:47:00|6083.76|6083.06|6083.64|6082.94|6083.89|6083.19|6083.64|6082.94|10
1733719630000|2024-12-09 04:47:10|6083.89|6083.19|6083.89|6083.19|6083.89|6083.19|6083.64|6082.94|39
1733719660000|2024-12-09 04:47:40|6084.01|6083.31|6083.89|6083.19|6084.01|6083.31|6083.89|6083.19|29
1733719670000|2024-12-09 04:47:50|6084.01|6083.31|6084.14|6083.44|6084.14|6083.44|6084.01|6083.31|6
1733719680000|2024-12-09 04:48:00|6084.39|6083.69|6084.39|6083.69|6084.39|6083.69|6084.39|6083.69|18
1733719690000|2024-12-09 04:48:10|||||||||3
1733719700000|2024-12-09 04:48:20|||||||||2
1733719710000|2024-12-09 04:48:30|||||||||3
1733719720000|2024-12-09 04:48:40|||||||||7
1733719740000|2024-12-09 04:49:00|||||||||2
1733719770000|2024-12-09 04:49:30|||||||||7
1733719800000|2024-12-09 04:50:00|6084.26|6083.56|6084.14|6083.44|6084.26|6083.56|6084.14|6083.44|9
1733719810000|2024-12-09 04:50:10|||||||||2
1733719820000|2024-12-09 04:50:20|||||||||1
1733719850000|2024-12-09 04:50:50|6084.39|6083.69|6084.39|6083.69|6084.39|6083.69|6084.39|6083.69|10
1733719870000|2024-12-09 04:51:10|6084.51|6083.81|6084.64|6083.94|6084.64|6083.94|6084.51|6083.81|18
1733719880000|2024-12-09 04:51:20|6084.51|6083.81|6084.64|6083.94|6084.64|6083.94|6084.39|6083.69|1
1733719920000|2024-12-09 04:52:00|6084.51|6083.81|6084.39|6083.69|6084.51|6083.81|6084.39|6083.69|23
1733719950000|2024-12-09 04:52:30|||||||||2
1733719960000|2024-12-09 04:52:40|6084.51|6083.81|6084.39|6083.69|6084.51|6083.81|6084.39|6083.69|11
1733719990000|2024-12-09 04:53:10|||||||||14
1733720000000|2024-12-09 04:53:20|6084.51|6083.81|6084.64|6083.94|6084.64|6083.94|6084.51|6083.81|2
1733720010000|2024-12-09 04:53:30|||||||||12
1733720050000|2024-12-09 04:54:10|||||||||2
1733720060000|2024-12-09 04:54:20|||||||||19
1733720070000|2024-12-09 04:54:30|||||||||1
1733720100000|2024-12-09 04:55:00|6084.39|6083.69|6084.39|6083.69|6084.39|6083.69|6084.39|6083.69|17
1733720110000|2024-12-09 04:55:10|6084.51|6083.81|6084.39|6083.69|6084.64|6083.94|6084.39|6083.69|20
1733720120000|2024-12-09 04:55:20|||||||||2
1733720130000|2024-12-09 04:55:30|6084.26|6083.56|6084.14|6083.44|6084.26|6083.56|6084.14|6083.44|22
1733720140000|2024-12-09 04:55:40|||||||||7
1733720180000|2024-12-09 04:56:20|6084.26|6083.56|6083.89|6083.19|6084.26|6083.56|6083.89|6083.19|30
1733720200000|2024-12-09 04:56:40|||||||||4
1733720220000|2024-12-09 04:57:00|6083.76|6083.06|6083.64|6082.94|6083.76|6083.06|6083.64|6082.94|14
1733720230000|2024-12-09 04:57:10|6083.76|6083.06|6083.89|6083.19|6083.89|6083.19|6083.76|6083.06|9
1733720270000|2024-12-09 04:57:50|||||||||1
1733720280000|2024-12-09 04:58:00|||||||||9
1733720290000|2024-12-09 04:58:10|||||||||2
1733720300000|2024-12-09 04:58:20|||||||||9
1733720310000|2024-12-09 04:58:30|||||||||1
1733720330000|2024-12-09 04:58:50|||||||||6
1733720340000|2024-12-09 04:59:00|6084.01|6083.31|6084.01|6083.31|6084.01|6083.31|6084.01|6083.31|0
1733720350000|2024-12-09 04:59:10|6084.14|6083.44|6084.14|6083.44|6084.14|6083.44|6084.14|6083.44|8
1733720370000|2024-12-09 04:59:30|||||||||12
1733720390000|2024-12-09 04:59:50|||||||||1
1733720400000|2024-12-09 05:00:00|6084.01|6083.31|6083.64|6082.94|6084.01|6083.31|6083.64|6082.94|45
1733720410000|2024-12-09 05:00:10|6083.76|6083.06|6083.89|6083.19|6083.89|6083.19|6083.76|6083.06|10
1733720420000|2024-12-09 05:00:20|6084.01|6083.31|6083.89|6083.19|6084.14|6083.44|6083.89|6083.19|16
1733720430000|2024-12-09 05:00:30|6084.01|6083.31|6084.14|6083.44|6084.14|6083.44|6084.01|6083.31|2
1733720460000|2024-12-09 05:01:00|||||||||2
1733720470000|2024-12-09 05:01:10|6083.89|6083.19|6083.89|6083.19|6083.89|6083.19|6083.89|6083.19|21
1733720480000|2024-12-09 05:01:20|6084.14|6083.44|6084.14|6083.44|6084.14|6083.44|6084.14|6083.44|19
1733720490000|2024-12-09 05:01:30|6084.26|6083.56|6084.39|6083.69|6084.39|6083.69|6084.14|6083.44|16
1733720530000|2024-12-09 05:02:10|||||||||12
1733720610000|2024-12-09 05:03:30|||||||||5
1733720640000|2024-12-09 05:04:00|6084.51|6083.81|6084.39|6083.69|6084.51|6083.81|6084.39|6083.69|15
1733720680000|2024-12-09 05:04:40|6084.26|6083.56|6084.39|6083.69|6084.39|6083.69|6084.14|6083.44|35
1733720690000|2024-12-09 05:04:50|6084.14|6083.44|6084.39|6083.69|6084.39|6083.69|6084.14|6083.44|8
1733720730000|2024-12-09 05:05:30|||||||||3
1733720740000|2024-12-09 05:05:40|6084.26|6083.56|6084.39|6083.69|6084.39|6083.69|6084.26|6083.56|15
1733720750000|2024-12-09 05:05:50|6084.51|6083.81|6084.39|6083.69|6084.51|6083.81|6084.39|6083.69|18
1733720760000|2024-12-09 05:06:00|6084.51|6083.81|6084.39|6083.69|6084.51|6083.81|6084.39|6083.69|17
1733720770000|2024-12-09 05:06:10|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|6084.39|6083.69|14
1733720780000|2024-12-09 05:06:20|||||||||8
1733720790000|2024-12-09 05:06:30|6084.51|6083.81|6084.64|6083.94|6084.64|6083.94|6084.51|6083.81|5
1733720800000|2024-12-09 05:06:40|||||||||3
1733720810000|2024-12-09 05:06:50|6084.76|6084.06|6084.89|6084.19|6084.89|6084.19|6084.76|6084.06|39
1733720820000|2024-12-09 05:07:00|6084.76|6084.06|6084.64|6083.94|6084.76|6084.06|6084.64|6083.94|27
1733720830000|2024-12-09 05:07:10|||||||||2
1733720860000|2024-12-09 05:07:40|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|12
1733720880000|2024-12-09 05:08:00|||||||||1
1733720890000|2024-12-09 05:08:10|6085.14|6084.44|6084.89|6084.19|6085.14|6084.44|6084.89|6084.19|20
1733720900000|2024-12-09 05:08:20|6085.01|6084.31|6085.14|6084.44|6085.14|6084.44|6084.89|6084.19|8
1733720910000|2024-12-09 05:08:30|||||||||2
1733720920000|2024-12-09 05:08:40|6084.89|6084.19|6085.14|6084.44|6085.14|6084.44|6084.89|6084.19|13
1733720930000|2024-12-09 05:08:50|||||||||2
1733720940000|2024-12-09 05:09:00|||||||||2
1733720950000|2024-12-09 05:09:10|6085.39|6084.69|6085.14|6084.44|6085.39|6084.69|6085.14|6084.44|15
1733720960000|2024-12-09 05:09:20|6085.26|6084.56|6085.39|6084.69|6085.39|6084.69|6085.26|6084.56|15
1733720970000|2024-12-09 05:09:30|6085.26|6084.56|6085.14|6084.44|6085.26|6084.56|6085.14|6084.44|5
1733720980000|2024-12-09 05:09:40|6085.26|6084.56|6085.14|6084.44|6085.39|6084.69|6085.14|6084.44|13
1733720990000|2024-12-09 05:09:50|||||||||2
1733721000000|2024-12-09 05:10:00|6084.89|6084.19|6084.89|6084.19|6085.14|6084.44|6084.89|6084.19|23
1733721010000|2024-12-09 05:10:10|6084.76|6084.06|6084.64|6083.94|6084.76|6084.06|6084.64|6083.94|36
1733721020000|2024-12-09 05:10:20|6084.76|6084.06|6084.89|6084.19|6084.89|6084.19|6084.76|6084.06|11
1733721040000|2024-12-09 05:10:40|6085.01|6084.31|6084.89|6084.19|6085.01|6084.31|6084.89|6084.19|14
1733721050000|2024-12-09 05:10:50|||||||||18
1733721070000|2024-12-09 05:11:10|6085.14|6084.44|6085.14|6084.44|6085.14|6084.44|6085.14|6084.44|20
1733721090000|2024-12-09 05:11:30|||||||||1
1733721100000|2024-12-09 05:11:40|||||||||3
1733721140000|2024-12-09 05:12:20|6085.26|6084.56|6085.39|6084.69|6085.39|6084.69|6085.26|6084.56|26
1733721150000|2024-12-09 05:12:30|6085.26|6084.56|6085.14|6084.44|6085.26|6084.56|6085.14|6084.44|21
1733721160000|2024-12-09 05:12:40|||||||||4
1733721180000|2024-12-09 05:13:00|||||||||12
1733721190000|2024-12-09 05:13:10|||||||||1
1733721200000|2024-12-09 05:13:20|6085.26|6084.56|6085.39|6084.69|6085.39|6084.69|6085.14|6084.44|5
1733721210000|2024-12-09 05:13:30|6085.14|6084.44|6085.14|6084.44|6085.14|6084.44|6085.14|6084.44|14
1733721220000|2024-12-09 05:13:40|6085.39|6084.69|6085.26|6084.56|6085.39|6084.69|6085.26|6084.56|26
1733721230000|2024-12-09 05:13:50|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|6085.26|6084.56|0
1733721240000|2024-12-09 05:14:00|6085.26|6084.56|6085.26|6084.56|6085.26|6084.56|6085.26|6084.56|12
1733721250000|2024-12-09 05:14:10|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|4
1733721260000|2024-12-09 05:14:20|6085.14|6084.44|6085.39|6084.69|6085.39|6084.69|6085.14|6084.44|9
1733721270000|2024-12-09 05:14:30|||||||||1
1733721280000|2024-12-09 05:14:40|6085.26|6084.56|6085.14|6084.44|6085.26|6084.56|6085.14|6084.44|6
1733721300000|2024-12-09 05:15:00|||||||||1
1733721330000|2024-12-09 05:15:30|||||||||12
1733721340000|2024-12-09 05:15:40|6085.01|6084.31|6084.89|6084.19|6085.14|6084.44|6084.89|6084.19|27
1733721360000|2024-12-09 05:16:00|||||||||2
1733721390000|2024-12-09 05:16:30|||||||||1
1733721410000|2024-12-09 05:16:50|||||||||1
1733721440000|2024-12-09 05:17:20|||||||||10
1733721450000|2024-12-09 05:17:30|||||||||3
1733721490000|2024-12-09 05:18:10|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|14
1733721500000|2024-12-09 05:18:20|||||||||4
1733721530000|2024-12-09 05:18:50|6084.76|6084.06|6084.64|6083.94|6084.76|6084.06|6084.64|6083.94|14
1733721550000|2024-12-09 05:19:10|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|12
1733721580000|2024-12-09 05:19:40|||||||||4
1733721600000|2024-12-09 05:20:00|6085.01|6084.31|6084.89|6084.19|6085.01|6084.31|6084.89|6084.19|18
1733721610000|2024-12-09 05:20:10|||||||||2
1733721620000|2024-12-09 05:20:20|||||||||4
1733721630000|2024-12-09 05:20:30|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|26
1733721650000|2024-12-09 05:20:50|6084.89|6084.19|6084.64|6083.94|6084.89|6084.19|6084.64|6083.94|68
1733721660000|2024-12-09 05:21:00|||||||||11
1733721700000|2024-12-09 05:21:40|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|29
1733721720000|2024-12-09 05:22:00|||||||||8
1733721730000|2024-12-09 05:22:10|6084.76|6084.06|6084.64|6083.94|6084.76|6084.06|6084.64|6083.94|15
1733721740000|2024-12-09 05:22:20|6084.51|6083.81|6084.64|6083.94|6084.64|6083.94|6084.51|6083.81|32
1733721750000|2024-12-09 05:22:30|||||||||1
1733721770000|2024-12-09 05:22:50|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|28
1733721790000|2024-12-09 05:23:10|6084.76|6084.06|6084.89|6084.19|6084.89|6084.19|6084.76|6084.06|14
1733721820000|2024-12-09 05:23:40|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|20
1733721830000|2024-12-09 05:23:50|||||||||1
1733721850000|2024-12-09 05:24:10|6084.39|6083.69|6084.64|6083.94|6084.64|6083.94|6084.39|6083.69|19
1733721860000|2024-12-09 05:24:20|||||||||1
1733721890000|2024-12-09 05:24:50|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|57
1733721900000|2024-12-09 05:25:00|6084.64|6083.94|6084.39|6083.69|6084.64|6083.94|6084.39|6083.69|37
1733721910000|2024-12-09 05:25:10|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|1
1733721920000|2024-12-09 05:25:20|6084.39|6083.69|6084.39|6083.69|6084.51|6083.81|6084.39|6083.69|18
1733721930000|2024-12-09 05:25:30|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|6
1733721960000|2024-12-09 05:26:00|6084.51|6083.81|6084.39|6083.69|6084.51|6083.81|6084.39|6083.69|12
1733721970000|2024-12-09 05:26:10|||||||||1
1733721980000|2024-12-09 05:26:20|||||||||1
1733721990000|2024-12-09 05:26:30|||||||||2
1733722000000|2024-12-09 05:26:40|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|13
1733722010000|2024-12-09 05:26:50|6084.51|6083.81|6084.64|6083.94|6084.64|6083.94|6084.39|6083.69|29
1733722040000|2024-12-09 05:27:20|6084.51|6083.81|6084.64|6083.94|6084.64|6083.94|6084.51|6083.81|13
1733722050000|2024-12-09 05:27:30|6084.51|6083.81|6084.39|6083.69|6084.51|6083.81|6084.39|6083.69|0
1733722070000|2024-12-09 05:27:50|||||||||2
1733722080000|2024-12-09 05:28:00|6084.51|6083.81|6084.64|6083.94|6084.64|6083.94|6084.39|6083.69|33
1733722110000|2024-12-09 05:28:30|6084.51|6083.81|6084.39|6083.69|6084.51|6083.81|6084.39|6083.69|37
1733722120000|2024-12-09 05:28:40|6084.51|6083.81|6084.39|6083.69|6084.64|6083.94|6084.39|6083.69|12
1733722130000|2024-12-09 05:28:50|6084.51|6083.81|6084.39|6083.69|6084.64|6083.94|6084.39|6083.69|10
1733722140000|2024-12-09 05:29:00|||||||||1
1733722150000|2024-12-09 05:29:10|6084.26|6083.56|6084.39|6083.69|6084.39|6083.69|6084.26|6083.56|19
1733722180000|2024-12-09 05:29:40|||||||||2
1733722190000|2024-12-09 05:29:50|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|7
1733722200000|2024-12-09 05:30:00|6084.51|6083.81|6084.64|6083.94|6084.64|6083.94|6084.39|6083.69|21
1733722260000|2024-12-09 05:31:00|6084.51|6083.81|6084.39|6083.69|6084.51|6083.81|6084.39|6083.69|24
1733722280000|2024-12-09 05:31:20|6084.51|6083.81|6084.64|6083.94|6084.64|6083.94|6084.51|6083.81|27
1733722290000|2024-12-09 05:31:30|6084.51|6083.81|6084.51|6083.81|6084.51|6083.81|6084.51|6083.81|1
1733722300000|2024-12-09 05:31:40|6084.39|6083.69|6084.39|6083.69|6084.39|6083.69|6084.39|6083.69|6
1733722320000|2024-12-09 05:32:00|||||||||5
1733722330000|2024-12-09 05:32:10|||||||||1
1733722340000|2024-12-09 05:32:20|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|10
1733722350000|2024-12-09 05:32:30|6084.51|6083.81|6084.39|6083.69|6084.64|6083.94|6084.39|6083.69|26
1733722360000|2024-12-09 05:32:40|||||||||1
1733722370000|2024-12-09 05:32:50|6084.51|6083.81|6084.39|6083.69|6084.64|6083.94|6084.39|6083.69|21
1733722380000|2024-12-09 05:33:00|||||||||1
1733722390000|2024-12-09 05:33:10|||||||||2
1733722400000|2024-12-09 05:33:20|||||||||5
1733722420000|2024-12-09 05:33:40|6084.51|6083.81|6084.64|6083.94|6084.64|6083.94|6084.51|6083.81|7
1733722440000|2024-12-09 05:34:00|||||||||4
1733722450000|2024-12-09 05:34:10|||||||||3
1733722470000|2024-12-09 05:34:30|||||||||1
1733722490000|2024-12-09 05:34:50|||||||||2
1733722520000|2024-12-09 05:35:20|||||||||2
1733722530000|2024-12-09 05:35:30|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|51
1733722560000|2024-12-09 05:36:00|||||||||4
1733722580000|2024-12-09 05:36:20|||||||||1
1733722600000|2024-12-09 05:36:40|||||||||3
1733722640000|2024-12-09 05:37:20|6085.14|6084.44|6084.64|6083.94|6085.14|6084.44|6084.64|6083.94|87
1733722650000|2024-12-09 05:37:30|6084.76|6084.06|6084.89|6084.19|6084.89|6084.19|6084.76|6084.06|23
1733722690000|2024-12-09 05:38:10|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|44
1733722710000|2024-12-09 05:38:30|||||||||7
1733722730000|2024-12-09 05:38:50|||||||||15
1733722760000|2024-12-09 05:39:20|6084.51|6083.81|6084.39|6083.69|6084.64|6083.94|6084.39|6083.69|35
1733722780000|2024-12-09 05:39:40|||||||||3
1733722790000|2024-12-09 05:39:50|6084.51|6083.81|6084.64|6083.94|6084.64|6083.94|6084.51|6083.81|10
1733722840000|2024-12-09 05:40:40|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|11
1733722850000|2024-12-09 05:40:50|||||||||1
1733722860000|2024-12-09 05:41:00|6084.64|6083.94|6084.89|6084.19|6084.89|6084.19|6084.64|6083.94|19
1733722880000|2024-12-09 05:41:20|6084.76|6084.06|6084.76|6084.06|6084.76|6084.06|6084.76|6084.06|4
1733722890000|2024-12-09 05:41:30|6084.64|6083.94|6084.64|6083.94|6084.89|6084.19|6084.51|6083.81|18
1733722910000|2024-12-09 05:41:50|6084.51|6083.81|6084.64|6083.94|6084.64|6083.94|6084.51|6083.81|8
1733722920000|2024-12-09 05:42:00|6084.51|6083.81|6084.39|6083.69|6084.51|6083.81|6084.39|6083.69|3
1733722930000|2024-12-09 05:42:10|||||||||1
1733722940000|2024-12-09 05:42:20|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|2
1733722970000|2024-12-09 05:42:50|6084.51|6083.81|6084.39|6083.69|6084.51|6083.81|6084.39|6083.69|4
1733722990000|2024-12-09 05:43:10|6084.51|6083.81|6084.64|6083.94|6084.64|6083.94|6084.51|6083.81|4
1733723050000|2024-12-09 05:44:10|6084.39|6083.69|6084.39|6083.69|6084.39|6083.69|6084.39|6083.69|18
1733723060000|2024-12-09 05:44:20|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|7
1733723080000|2024-12-09 05:44:40|||||||||2
1733723100000|2024-12-09 05:45:00|||||||||2
1733723110000|2024-12-09 05:45:10|6084.76|6084.06|6084.89|6084.19|6084.89|6084.19|6084.76|6084.06|62
1733723120000|2024-12-09 05:45:20|6084.76|6084.06|6084.64|6083.94|6084.76|6084.06|6084.64|6083.94|21
1733723130000|2024-12-09 05:45:30|6084.76|6084.06|6084.89|6084.19|6084.89|6084.19|6084.76|6084.06|19
1733723150000|2024-12-09 05:45:50|||||||||2
1733723170000|2024-12-09 05:46:10|||||||||1
1733723210000|2024-12-09 05:46:50|||||||||3
1733723230000|2024-12-09 05:47:10|6084.76|6084.06|6084.89|6084.19|6084.89|6084.19|6084.64|6083.94|20
1733723240000|2024-12-09 05:47:20|6084.64|6083.94|6084.89|6084.19|6084.89|6084.19|6084.64|6083.94|54
1733723250000|2024-12-09 05:47:30|6084.76|6084.06|6084.76|6084.06|6084.89|6084.19|6084.76|6084.06|10
1733723260000|2024-12-09 05:47:40|6084.89|6084.19|6084.76|6084.06|6084.89|6084.19|6084.76|6084.06|3
1733723270000|2024-12-09 05:47:50|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|0
1733723310000|2024-12-09 05:48:30|6084.64|6083.94|6084.89|6084.19|6084.89|6084.19|6084.64|6083.94|20
1733723320000|2024-12-09 05:48:40|||||||||3
1733723330000|2024-12-09 05:48:50|6084.76|6084.06|6084.89|6084.19|6084.89|6084.19|6084.76|6084.06|5
1733723350000|2024-12-09 05:49:10|6084.76|6084.06|6084.64|6083.94|6084.76|6084.06|6084.64|6083.94|3
1733723370000|2024-12-09 05:49:30|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|6084.76|6084.06|42
1733723380000|2024-12-09 05:49:40|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|11
1733723400000|2024-12-09 05:50:00|6084.39|6083.69|6084.39|6083.69|6084.39|6083.69|6084.39|6083.69|12
1733723410000|2024-12-09 05:50:10|6084.51|6083.81|6084.39|6083.69|6084.64|6083.94|6084.39|6083.69|21
1733723440000|2024-12-09 05:50:40|6084.51|6083.81|6084.39|6083.69|6084.51|6083.81|6084.39|6083.69|0
1733723450000|2024-12-09 05:50:50|6084.51|6083.81|6084.64|6083.94|6084.64|6083.94|6084.51|6083.81|0
1733723460000|2024-12-09 05:51:00|6084.39|6083.69|6084.39|6083.69|6084.39|6083.69|6084.39|6083.69|2
1733723480000|2024-12-09 05:51:20|6084.51|6083.81|6084.51|6083.81|6084.51|6083.81|6084.51|6083.81|0
1733723490000|2024-12-09 05:51:30|||||||||1
1733723510000|2024-12-09 05:51:50|6084.64|6083.94|6084.51|6083.81|6084.64|6083.94|6084.51|6083.81|4
1733723520000|2024-12-09 05:52:00|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|0
1733723530000|2024-12-09 05:52:10|6084.51|6083.81|6084.64|6083.94|6084.64|6083.94|6084.51|6083.81|0
1733723550000|2024-12-09 05:52:30|||||||||2
1733723580000|2024-12-09 05:53:00|6084.51|6083.81|6084.39|6083.69|6084.64|6083.94|6084.39|6083.69|25
1733723620000|2024-12-09 05:53:40|6084.14|6083.44|6084.14|6083.44|6084.14|6083.44|6084.14|6083.44|44
1733723650000|2024-12-09 05:54:10|||||||||2
1733723660000|2024-12-09 05:54:20|6084.26|6083.56|6084.26|6083.56|6084.26|6083.56|6084.26|6083.56|0
1733723670000|2024-12-09 05:54:30|6084.39|6083.69|6084.26|6083.56|6084.39|6083.69|6084.26|6083.56|53
1733723680000|2024-12-09 05:54:40|6084.39|6083.69|6084.39|6083.69|6084.39|6083.69|6084.39|6083.69|0
1733723710000|2024-12-09 05:55:10|||||||||1
1733723760000|2024-12-09 05:56:00|||||||||2
1733723790000|2024-12-09 05:56:30|||||||||2
1733723830000|2024-12-09 05:57:10|6084.51|6083.81|6084.64|6083.94|6084.64|6083.94|6084.51|6083.81|28
1733723840000|2024-12-09 05:57:20|||||||||3
1733723850000|2024-12-09 05:57:30|||||||||1
1733723880000|2024-12-09 05:58:00|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|42
1733723890000|2024-12-09 05:58:10|||||||||1
1733723900000|2024-12-09 05:58:20|6085.01|6084.31|6084.89|6084.19|6085.01|6084.31|6084.89|6084.19|36
1733723910000|2024-12-09 05:58:30|||||||||3
1733723930000|2024-12-09 05:58:50|6085.01|6084.31|6085.14|6084.44|6085.14|6084.44|6085.01|6084.31|1
1733723970000|2024-12-09 05:59:30|||||||||2
1733724000000|2024-12-09 06:00:00|6085.01|6084.31|6085.14|6084.44|6085.14|6084.44|6085.01|6084.31|7
1733724050000|2024-12-09 06:00:50|6085.01|6084.31|6084.89|6084.19|6085.14|6084.44|6084.89|6084.19|23
1733724080000|2024-12-09 06:01:20|6085.01|6084.31|6085.14|6084.44|6085.14|6084.44|6085.01|6084.31|55
1733724090000|2024-12-09 06:01:30|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|32
1733724110000|2024-12-09 06:01:50|||||||||5
1733724120000|2024-12-09 06:02:00|||||||||4
1733724150000|2024-12-09 06:02:30|||||||||18
1733724170000|2024-12-09 06:02:50|||||||||2
1733724210000|2024-12-09 06:03:30|||||||||39
1733724240000|2024-12-09 06:04:00|6085.64|6084.94|6085.64|6084.94|6085.64|6084.94|6085.39|6084.69|26
1733724250000|2024-12-09 06:04:10|||||||||4
1733724260000|2024-12-09 06:04:20|||||||||1
1733724290000|2024-12-09 06:04:50|||||||||13
1733724300000|2024-12-09 06:05:00|||||||||9
1733724310000|2024-12-09 06:05:10|||||||||8
1733724320000|2024-12-09 06:05:20|6085.51|6084.81|6085.39|6084.69|6085.51|6084.81|6085.39|6084.69|19
1733724330000|2024-12-09 06:05:30|||||||||1
1733724340000|2024-12-09 06:05:40|6085.64|6084.94|6085.51|6084.81|6085.64|6084.94|6085.39|6084.69|10
1733724350000|2024-12-09 06:05:50|6085.64|6084.94|6085.51|6084.81|6085.64|6084.94|6085.51|6084.81|0
1733724360000|2024-12-09 06:06:00|6085.39|6084.69|6085.64|6084.94|6085.64|6084.94|6085.39|6084.69|1
1733724370000|2024-12-09 06:06:10|6085.51|6084.81|6085.64|6084.94|6085.64|6084.94|6085.51|6084.81|2
1733724380000|2024-12-09 06:06:20|6085.51|6084.81|6085.39|6084.69|6085.51|6084.81|6085.39|6084.69|10
1733724390000|2024-12-09 06:06:30|6085.51|6084.81|6085.51|6084.81|6085.51|6084.81|6085.39|6084.69|4
1733724400000|2024-12-09 06:06:40|6085.39|6084.69|6085.39|6084.69|6085.64|6084.94|6085.39|6084.69|6
1733724410000|2024-12-09 06:06:50|6085.51|6084.81|6085.39|6084.69|6085.64|6084.94|6085.39|6084.69|1
1733724420000|2024-12-09 06:07:00|6085.51|6084.81|6085.64|6084.94|6085.64|6084.94|6085.39|6084.69|3
1733724430000|2024-12-09 06:07:10|6085.76|6085.06|6085.89|6085.19|6085.89|6085.19|6085.76|6085.06|26
1733724450000|2024-12-09 06:07:30|6085.76|6085.06|6085.64|6084.94|6085.76|6085.06|6085.64|6084.94|3
1733724460000|2024-12-09 06:07:40|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|9
1733724470000|2024-12-09 06:07:50|||||||||15
1733724480000|2024-12-09 06:08:00|6086.14|6085.44|6085.89|6085.19|6086.14|6085.44|6085.89|6085.19|26
1733724520000|2024-12-09 06:08:40|||||||||11
1733724530000|2024-12-09 06:08:50|||||||||1
1733724540000|2024-12-09 06:09:00|||||||||2
1733724590000|2024-12-09 06:09:50|||||||||5
1733724600000|2024-12-09 06:10:00|6085.76|6085.06|6085.89|6085.19|6085.89|6085.19|6085.76|6085.06|12
1733724610000|2024-12-09 06:10:10|||||||||5
1733724620000|2024-12-09 06:10:20|6085.76|6085.06|6085.89|6085.19|6085.89|6085.19|6085.64|6084.94|30
1733724630000|2024-12-09 06:10:30|6085.76|6085.06|6085.64|6084.94|6085.76|6085.06|6085.64|6084.94|20
1733724640000|2024-12-09 06:10:40|6085.76|6085.06|6085.89|6085.19|6085.89|6085.19|6085.64|6084.94|14
1733724690000|2024-12-09 06:11:30|6085.76|6085.06|6085.89|6085.19|6085.89|6085.19|6085.76|6085.06|10
1733724700000|2024-12-09 06:11:40|||||||||1
1733724710000|2024-12-09 06:11:50|6085.76|6085.06|6085.64|6084.94|6085.76|6085.06|6085.64|6084.94|7
1733724720000|2024-12-09 06:12:00|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|8
1733724740000|2024-12-09 06:12:20|6085.64|6084.94|6085.64|6084.94|6085.64|6084.94|6085.64|6084.94|9
1733724750000|2024-12-09 06:12:30|6085.76|6085.06|6085.89|6085.19|6085.89|6085.19|6085.76|6085.06|2
1733724760000|2024-12-09 06:12:40|6085.76|6085.06|6085.89|6085.19|6085.89|6085.19|6085.64|6084.94|4
1733724770000|2024-12-09 06:12:50|6085.76|6085.06|6085.89|6085.19|6085.89|6085.19|6085.76|6085.06|6
1733724780000|2024-12-09 06:13:00|||||||||5
1733724790000|2024-12-09 06:13:10|6085.76|6085.06|6085.64|6084.94|6085.76|6085.06|6085.64|6084.94|2
1733724800000|2024-12-09 06:13:20|6085.89|6085.19|6085.76|6085.06|6085.89|6085.19|6085.64|6084.94|16
1733724810000|2024-12-09 06:13:30|6085.64|6084.94|6085.64|6084.94|6085.76|6085.06|6085.64|6084.94|2
1733724820000|2024-12-09 06:13:40|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|4
1733724830000|2024-12-09 06:13:50|6085.76|6085.06|6085.89|6085.19|6085.89|6085.19|6085.64|6084.94|16
1733724880000|2024-12-09 06:14:40|||||||||1
1733724890000|2024-12-09 06:14:50|6085.76|6085.06|6085.76|6085.06|6085.89|6085.19|6085.64|6084.94|6
1733724900000|2024-12-09 06:15:00|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|2
1733724910000|2024-12-09 06:15:10|6085.64|6084.94|6085.64|6084.94|6085.64|6084.94|6085.64|6084.94|9
1733724930000|2024-12-09 06:15:30|||||||||10
1733724960000|2024-12-09 06:16:00|||||||||1
1733724980000|2024-12-09 06:16:20|6085.51|6084.81|6085.39|6084.69|6085.51|6084.81|6085.39|6084.69|14
1733724990000|2024-12-09 06:16:30|6085.51|6084.81|6085.51|6084.81|6085.51|6084.81|6085.51|6084.81|12
1733725000000|2024-12-09 06:16:40|6085.39|6084.69|6085.39|6084.69|6085.64|6084.94|6085.39|6084.69|19
1733725020000|2024-12-09 06:17:00|6085.51|6084.81|6085.64|6084.94|6085.64|6084.94|6085.51|6084.81|14
1733725050000|2024-12-09 06:17:30|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|53
1733725080000|2024-12-09 06:18:00|6086.01|6085.31|6086.14|6085.44|6086.14|6085.44|6086.01|6085.31|36
1733725090000|2024-12-09 06:18:10|6086.01|6085.31|6085.89|6085.19|6086.01|6085.31|6085.89|6085.19|17
1733725100000|2024-12-09 06:18:20|||||||||6
1733725150000|2024-12-09 06:19:10|6085.76|6085.06|6085.89|6085.19|6085.89|6085.19|6085.76|6085.06|14
1733725160000|2024-12-09 06:19:20|6085.76|6085.06|6085.64|6084.94|6085.76|6085.06|6085.64|6084.94|0
1733725170000|2024-12-09 06:19:30|||||||||1
1733725180000|2024-12-09 06:19:40|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|2
1733725200000|2024-12-09 06:20:00|6085.64|6084.94|6085.64|6084.94|6085.64|6084.94|6085.64|6084.94|105
1733725210000|2024-12-09 06:20:10|6085.51|6084.81|6085.39|6084.69|6085.51|6084.81|6085.39|6084.69|10
1733725240000|2024-12-09 06:20:40|||||||||3
1733725260000|2024-12-09 06:21:00|||||||||2
1733725300000|2024-12-09 06:21:40|||||||||12
1733725310000|2024-12-09 06:21:50|||||||||1
1733725320000|2024-12-09 06:22:00|||||||||1
1733725350000|2024-12-09 06:22:30|||||||||4
1733725360000|2024-12-09 06:22:40|||||||||16
1733725370000|2024-12-09 06:22:50|||||||||7
1733725390000|2024-12-09 06:23:10|||||||||2
1733725410000|2024-12-09 06:23:30|||||||||1
1733725440000|2024-12-09 06:24:00|||||||||3
1733725450000|2024-12-09 06:24:10|||||||||34
1733725490000|2024-12-09 06:24:50|6085.14|6084.44|6085.39|6084.69|6085.39|6084.69|6085.14|6084.44|21
1733725500000|2024-12-09 06:25:00|||||||||3
1733725510000|2024-12-09 06:25:10|||||||||3
1733725530000|2024-12-09 06:25:30|6085.51|6084.81|6085.64|6084.94|6085.64|6084.94|6085.51|6084.81|23
1733725550000|2024-12-09 06:25:50|||||||||1
1733725600000|2024-12-09 06:26:40|6085.89|6085.19|6086.14|6085.44|6086.14|6085.44|6085.89|6085.19|40
1733725620000|2024-12-09 06:27:00|||||||||4
1733725630000|2024-12-09 06:27:10|||||||||1
1733725650000|2024-12-09 06:27:30|6086.39|6085.69|6086.14|6085.44|6086.39|6085.69|6086.14|6085.44|41
1733725690000|2024-12-09 06:28:10|6086.26|6085.56|6086.14|6085.44|6086.39|6085.69|6086.14|6085.44|23
1733725700000|2024-12-09 06:28:20|||||||||3
1733725710000|2024-12-09 06:28:30|||||||||1
1733725730000|2024-12-09 06:28:50|6086.26|6085.56|6086.26|6085.56|6086.39|6085.69|6086.14|6085.44|16
1733725740000|2024-12-09 06:29:00|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|8
1733725760000|2024-12-09 06:29:20|||||||||2
1733725770000|2024-12-09 06:29:30|||||||||1
1733725790000|2024-12-09 06:29:50|6086.01|6085.31|6085.89|6085.19|6086.14|6085.44|6085.89|6085.19|34
1733725800000|2024-12-09 06:30:00|6086.01|6085.31|6086.14|6085.44|6086.14|6085.44|6085.89|6085.19|34
1733725810000|2024-12-09 06:30:10|||||||||17
1733725830000|2024-12-09 06:30:30|||||||||3
1733725840000|2024-12-09 06:30:40|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|6
1733725860000|2024-12-09 06:31:00|6085.76|6085.06|6085.89|6085.19|6085.89|6085.19|6085.76|6085.06|12
1733725870000|2024-12-09 06:31:10|6085.76|6085.06|6085.89|6085.19|6085.89|6085.19|6085.76|6085.06|10
1733725880000|2024-12-09 06:31:20|6085.76|6085.06|6085.39|6084.69|6085.89|6085.19|6085.39|6084.69|47
1733725890000|2024-12-09 06:31:30|6085.51|6084.81|6085.64|6084.94|6085.64|6084.94|6085.39|6084.69|14
1733725920000|2024-12-09 06:32:00|6085.76|6085.06|6085.64|6084.94|6085.76|6085.06|6085.64|6084.94|15
1733725930000|2024-12-09 06:32:10|6085.76|6085.06|6085.89|6085.19|6085.89|6085.19|6085.76|6085.06|5
1733725940000|2024-12-09 06:32:20|||||||||14
1733725970000|2024-12-09 06:32:50|||||||||4
1733726000000|2024-12-09 06:33:20|||||||||37
1733726030000|2024-12-09 06:33:50|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|13
1733726050000|2024-12-09 06:34:10|6086.39|6085.69|6086.39|6085.69|6086.39|6085.69|6086.39|6085.69|29
1733726060000|2024-12-09 06:34:20|||||||||1
1733726080000|2024-12-09 06:34:40|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|26
1733726090000|2024-12-09 06:34:50|||||||||3
1733726110000|2024-12-09 06:35:10|6086.26|6085.56|6086.39|6085.69|6086.39|6085.69|6086.26|6085.56|18
1733726120000|2024-12-09 06:35:20|||||||||2
1733726130000|2024-12-09 06:35:30|6086.26|6085.56|6086.14|6085.44|6086.26|6085.56|6086.14|6085.44|14
1733726150000|2024-12-09 06:35:50|||||||||4
1733726170000|2024-12-09 06:36:10|||||||||3
1733726180000|2024-12-09 06:36:20|||||||||11
1733726200000|2024-12-09 06:36:40|6086.39|6085.69|6086.14|6085.44|6086.39|6085.69|6086.14|6085.44|25
1733726220000|2024-12-09 06:37:00|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|8
1733726230000|2024-12-09 06:37:10|||||||||1
1733726290000|2024-12-09 06:38:10|||||||||2
1733726300000|2024-12-09 06:38:20|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|28
1733726320000|2024-12-09 06:38:40|||||||||1
1733726330000|2024-12-09 06:38:50|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|33
1733726340000|2024-12-09 06:39:00|6086.01|6085.31|6086.01|6085.31|6086.01|6085.31|6086.01|6085.31|19
1733726350000|2024-12-09 06:39:10|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|0
1733726380000|2024-12-09 06:39:40|||||||||13
1733726400000|2024-12-09 06:40:00|6086.01|6085.31|6086.14|6085.44|6086.14|6085.44|6086.01|6085.31|6
1733726430000|2024-12-09 06:40:30|6086.01|6085.31|6085.89|6085.19|6086.01|6085.31|6085.89|6085.19|4
1733726460000|2024-12-09 06:41:00|6086.01|6085.31|6086.14|6085.44|6086.14|6085.44|6086.01|6085.31|12
1733726470000|2024-12-09 06:41:10|6086.01|6085.31|6086.14|6085.44|6086.14|6085.44|6086.01|6085.31|5
1733726510000|2024-12-09 06:41:50|||||||||2
1733726550000|2024-12-09 06:42:30|6086.26|6085.56|6086.39|6085.69|6086.39|6085.69|6086.14|6085.44|30
1733726580000|2024-12-09 06:43:00|||||||||16
1733726590000|2024-12-09 06:43:10|||||||||1
1733726620000|2024-12-09 06:43:40|6086.26|6085.56|6086.39|6085.69|6086.39|6085.69|6086.26|6085.56|9
1733726630000|2024-12-09 06:43:50|||||||||18
1733726640000|2024-12-09 06:44:00|6086.51|6085.81|6086.39|6085.69|6086.51|6085.81|6086.39|6085.69|12
1733726660000|2024-12-09 06:44:20|6086.51|6085.81|6086.64|6085.94|6086.64|6085.94|6086.39|6085.69|12
1733726690000|2024-12-09 06:44:50|6086.51|6085.81|6086.39|6085.69|6086.51|6085.81|6086.39|6085.69|25
1733726700000|2024-12-09 06:45:00|6086.51|6085.81|6086.64|6085.94|6086.64|6085.94|6086.51|6085.81|23
1733726710000|2024-12-09 06:45:10|6086.51|6085.81|6086.39|6085.69|6086.51|6085.81|6086.39|6085.69|16
1733726720000|2024-12-09 06:45:20|6086.64|6085.94|6086.39|6085.69|6086.64|6085.94|6086.39|6085.69|23
1733726730000|2024-12-09 06:45:30|6086.51|6085.81|6086.39|6085.69|6086.64|6085.94|6086.39|6085.69|14
1733726740000|2024-12-09 06:45:40|||||||||3
1733726770000|2024-12-09 06:46:10|||||||||3
1733726790000|2024-12-09 06:46:30|6086.51|6085.81|6086.39|6085.69|6086.51|6085.81|6086.39|6085.69|6
1733726850000|2024-12-09 06:47:30|||||||||6
1733726880000|2024-12-09 06:48:00|6086.64|6085.94|6086.64|6085.94|6086.64|6085.94|6086.64|6085.94|16
1733726900000|2024-12-09 06:48:20|||||||||2
1733726930000|2024-12-09 06:48:50|||||||||6
1733726950000|2024-12-09 06:49:10|6086.51|6085.81|6086.39|6085.69|6086.51|6085.81|6086.39|6085.69|19
1733726980000|2024-12-09 06:49:40|||||||||10
1733727010000|2024-12-09 06:50:10|||||||||5
1733727030000|2024-12-09 06:50:30|||||||||1
1733727060000|2024-12-09 06:51:00|6086.26|6085.56|6086.14|6085.44|6086.26|6085.56|6086.14|6085.44|15
1733727070000|2024-12-09 06:51:10|6086.26|6085.56|6086.39|6085.69|6086.39|6085.69|6086.26|6085.56|11
1733727090000|2024-12-09 06:51:30|6086.26|6085.56|6086.14|6085.44|6086.26|6085.56|6086.14|6085.44|11
1733727100000|2024-12-09 06:51:40|6086.26|6085.56|6086.26|6085.56|6086.26|6085.56|6086.26|6085.56|3
1733727110000|2024-12-09 06:51:50|6086.39|6085.69|6086.39|6085.69|6086.39|6085.69|6086.39|6085.69|0
1733727120000|2024-12-09 06:52:00|6086.51|6085.81|6086.39|6085.69|6086.64|6085.94|6086.39|6085.69|19
1733727130000|2024-12-09 06:52:10|6086.51|6085.81|6086.64|6085.94|6086.64|6085.94|6086.51|6085.81|3
1733727150000|2024-12-09 06:52:30|||||||||12
1733727160000|2024-12-09 06:52:40|6086.76|6086.06|6086.64|6085.94|6086.76|6086.06|6086.64|6085.94|15
1733727200000|2024-12-09 06:53:20|||||||||2
1733727210000|2024-12-09 06:53:30|6086.39|6085.69|6086.39|6085.69|6086.39|6085.69|6086.39|6085.69|36
1733727230000|2024-12-09 06:53:50|6086.51|6085.81|6086.39|6085.69|6086.64|6085.94|6086.39|6085.69|30
1733727240000|2024-12-09 06:54:00|6086.51|6085.81|6086.51|6085.81|6086.64|6085.94|6086.51|6085.81|27
1733727250000|2024-12-09 06:54:10|6086.64|6085.94|6086.64|6085.94|6086.64|6085.94|6086.64|6085.94|0
1733727260000|2024-12-09 06:54:20|6086.51|6085.81|6086.64|6085.94|6086.64|6085.94|6086.39|6085.69|24
1733727270000|2024-12-09 06:54:30|6086.76|6086.06|6086.89|6086.19|6086.89|6086.19|6086.76|6086.06|11
1733727280000|2024-12-09 06:54:40|6086.76|6086.06|6086.89|6086.19|6086.89|6086.19|6086.64|6085.94|19
1733727290000|2024-12-09 06:54:50|||||||||10
1733727300000|2024-12-09 06:55:00|6086.76|6086.06|6086.64|6085.94|6086.76|6086.06|6086.64|6085.94|6
1733727350000|2024-12-09 06:55:50|||||||||2
1733727360000|2024-12-09 06:56:00|6086.39|6085.69|6086.39|6085.69|6086.39|6085.69|6086.39|6085.69|31
1733727370000|2024-12-09 06:56:10|||||||||2
1733727380000|2024-12-09 06:56:20|||||||||1
1733727400000|2024-12-09 06:56:40|||||||||3
1733727410000|2024-12-09 06:56:50|||||||||1
1733727420000|2024-12-09 06:57:00|6086.51|6085.81|6086.39|6085.69|6086.51|6085.81|6086.39|6085.69|23
1733727440000|2024-12-09 06:57:20|||||||||1
1733727480000|2024-12-09 06:58:00|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|16
1733727490000|2024-12-09 06:58:10|6086.26|6085.56|6086.14|6085.44|6086.26|6085.56|6086.14|6085.44|5
1733727500000|2024-12-09 06:58:20|6086.26|6085.56|6086.26|6085.56|6086.39|6085.69|6086.14|6085.44|10
1733727510000|2024-12-09 06:58:30|6086.39|6085.69|6086.26|6085.56|6086.39|6085.69|6086.14|6085.44|8
1733727530000|2024-12-09 06:58:50|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|7
1733727540000|2024-12-09 06:59:00|6086.26|6085.56|6086.39|6085.69|6086.39|6085.69|6086.26|6085.56|22
1733727570000|2024-12-09 06:59:30|||||||||3
1733727580000|2024-12-09 06:59:40|6086.26|6085.56|6086.14|6085.44|6086.26|6085.56|6086.14|6085.44|4
1733727590000|2024-12-09 06:59:50|6086.01|6085.31|6085.89|6085.19|6086.01|6085.31|6085.89|6085.19|44
1733727600000|2024-12-09 07:00:00|||||||||35
1733727610000|2024-12-09 07:00:10|6085.76|6085.06|6085.64|6084.94|6085.76|6085.06|6085.64|6084.94|8
1733727630000|2024-12-09 07:00:30|6085.39|6084.69|6085.39|6084.69|6085.64|6084.94|6085.39|6084.69|64
1733727640000|2024-12-09 07:00:40|6085.51|6084.81|6085.64|6084.94|6085.64|6084.94|6085.39|6084.69|14
1733727660000|2024-12-09 07:01:00|6085.89|6085.19|6085.64|6084.94|6086.14|6085.44|6085.64|6084.94|64
1733727700000|2024-12-09 07:01:40|||||||||15
1733727710000|2024-12-09 07:01:50|6085.39|6084.69|6085.64|6084.94|6085.64|6084.94|6085.39|6084.69|12
1733727740000|2024-12-09 07:02:20|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|10
1733727760000|2024-12-09 07:02:40|6086.01|6085.31|6086.14|6085.44|6086.14|6085.44|6086.01|6085.31|19
1733727780000|2024-12-09 07:03:00|||||||||49
1733727790000|2024-12-09 07:03:10|6086.26|6085.56|6086.14|6085.44|6086.26|6085.56|6086.14|6085.44|18
1733727800000|2024-12-09 07:03:20|||||||||2
1733727820000|2024-12-09 07:03:40|6086.26|6085.56|6086.39|6085.69|6086.39|6085.69|6086.14|6085.44|32
1733727830000|2024-12-09 07:03:50|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|2
1733727840000|2024-12-09 07:04:00|||||||||1
1733727850000|2024-12-09 07:04:10|6086.26|6085.56|6086.39|6085.69|6086.39|6085.69|6086.26|6085.56|6
1733727860000|2024-12-09 07:04:20|6086.26|6085.56|6086.14|6085.44|6086.26|6085.56|6086.14|6085.44|2
1733727870000|2024-12-09 07:04:30|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|12
1733727880000|2024-12-09 07:04:40|||||||||2
1733727910000|2024-12-09 07:05:10|6085.76|6085.06|6085.64|6084.94|6085.76|6085.06|6085.64|6084.94|26
1733727920000|2024-12-09 07:05:20|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|17
1733727940000|2024-12-09 07:05:40|6085.51|6084.81|6085.39|6084.69|6085.51|6084.81|6085.39|6084.69|34
1733727980000|2024-12-09 07:06:20|6085.51|6084.81|6085.64|6084.94|6085.64|6084.94|6085.51|6084.81|11
1733727990000|2024-12-09 07:06:30|6085.51|6084.81|6085.64|6084.94|6085.64|6084.94|6085.39|6084.69|22
1733728010000|2024-12-09 07:06:50|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|20
1733728020000|2024-12-09 07:07:00|6085.64|6084.94|6085.89|6085.19|6085.89|6085.19|6085.64|6084.94|12
1733728040000|2024-12-09 07:07:20|6085.64|6084.94|6085.64|6084.94|6085.64|6084.94|6085.64|6084.94|5
1733728060000|2024-12-09 07:07:40|6085.51|6084.81|6085.39|6084.69|6085.51|6084.81|6085.39|6084.69|13
1733728070000|2024-12-09 07:07:50|||||||||5
1733728080000|2024-12-09 07:08:00|6085.51|6084.81|6085.39|6084.69|6085.51|6084.81|6085.39|6084.69|30
1733728100000|2024-12-09 07:08:20|||||||||3
1733728120000|2024-12-09 07:08:40|6085.14|6084.44|6085.39|6084.69|6085.39|6084.69|6085.14|6084.44|28
1733728130000|2024-12-09 07:08:50|6085.26|6084.56|6085.39|6084.69|6085.39|6084.69|6085.26|6084.56|13
1733728140000|2024-12-09 07:09:00|6085.26|6084.56|6085.39|6084.69|6085.39|6084.69|6085.26|6084.56|13
1733728150000|2024-12-09 07:09:10|6085.26|6084.56|6085.01|6084.31|6085.26|6084.56|6084.89|6084.19|63
1733728160000|2024-12-09 07:09:20|6085.14|6084.44|6084.89|6084.19|6085.14|6084.44|6084.89|6084.19|16
1733728170000|2024-12-09 07:09:30|||||||||4
1733728180000|2024-12-09 07:09:40|||||||||4
1733728190000|2024-12-09 07:09:50|6084.76|6084.06|6084.89|6084.19|6084.89|6084.19|6084.64|6083.94|21
1733728230000|2024-12-09 07:10:30|||||||||22
1733728240000|2024-12-09 07:10:40|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|14
1733728250000|2024-12-09 07:10:50|6084.76|6084.06|6084.64|6083.94|6084.76|6084.06|6084.64|6083.94|11
1733728270000|2024-12-09 07:11:10|||||||||7
1733728290000|2024-12-09 07:11:30|6084.89|6084.19|6085.14|6084.44|6085.14|6084.44|6084.89|6084.19|27
1733728300000|2024-12-09 07:11:40|||||||||4
1733728320000|2024-12-09 07:12:00|6085.26|6084.56|6085.26|6084.56|6085.39|6084.69|6085.26|6084.56|21
1733728330000|2024-12-09 07:12:10|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|0
1733728340000|2024-12-09 07:12:20|6085.26|6084.56|6085.14|6084.44|6085.26|6084.56|6085.14|6084.44|2
1733728360000|2024-12-09 07:12:40|||||||||2
1733728380000|2024-12-09 07:13:00|||||||||3
1733728400000|2024-12-09 07:13:20|||||||||3
1733728420000|2024-12-09 07:13:40|6085.26|6084.56|6085.14|6084.44|6085.39|6084.69|6085.14|6084.44|11
1733728430000|2024-12-09 07:13:50|||||||||6
1733728440000|2024-12-09 07:14:00|6085.39|6084.69|6085.14|6084.44|6085.39|6084.69|6085.14|6084.44|39
1733728450000|2024-12-09 07:14:10|||||||||4
1733728500000|2024-12-09 07:15:00|||||||||25
1733728510000|2024-12-09 07:15:10|6085.01|6084.31|6085.14|6084.44|6085.14|6084.44|6085.01|6084.31|13
1733728550000|2024-12-09 07:15:50|||||||||5
1733728560000|2024-12-09 07:16:00|||||||||11
1733728570000|2024-12-09 07:16:10|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|8
1733728610000|2024-12-09 07:16:50|||||||||5
1733728620000|2024-12-09 07:17:00|6085.26|6084.56|6085.14|6084.44|6085.39|6084.69|6085.14|6084.44|14
1733728630000|2024-12-09 07:17:10|||||||||2
1733728640000|2024-12-09 07:17:20|6085.26|6084.56|6085.14|6084.44|6085.26|6084.56|6085.14|6084.44|6
1733728680000|2024-12-09 07:18:00|||||||||1
1733728690000|2024-12-09 07:18:10|6085.26|6084.56|6085.39|6084.69|6085.39|6084.69|6085.26|6084.56|5
1733728720000|2024-12-09 07:18:40|6085.26|6084.56|6085.14|6084.44|6085.26|6084.56|6085.14|6084.44|15
1733728740000|2024-12-09 07:19:00|6085.26|6084.56|6085.39|6084.69|6085.39|6084.69|6085.26|6084.56|3
1733728750000|2024-12-09 07:19:10|6085.26|6084.56|6085.14|6084.44|6085.26|6084.56|6085.14|6084.44|4
1733728760000|2024-12-09 07:19:20|6085.26|6084.56|6085.26|6084.56|6085.26|6084.56|6085.26|6084.56|4
1733728770000|2024-12-09 07:19:30|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|6085.14|6084.44|9
1733728800000|2024-12-09 07:20:00|6085.26|6084.56|6085.39|6084.69|6085.39|6084.69|6085.14|6084.44|16
1733728820000|2024-12-09 07:20:20|6085.64|6084.94|6085.64|6084.94|6085.64|6084.94|6085.64|6084.94|56
1733728830000|2024-12-09 07:20:30|6085.76|6085.06|6086.14|6085.44|6086.14|6085.44|6085.76|6085.06|41
1733728840000|2024-12-09 07:20:40|6086.26|6085.56|6086.64|6085.94|6086.64|6085.94|6086.26|6085.56|44
1733728850000|2024-12-09 07:20:50|6086.89|6086.19|6086.89|6086.19|6086.89|6086.19|6086.64|6085.94|57
1733728860000|2024-12-09 07:21:00|6087.14|6086.44|6087.01|6086.31|6087.14|6086.44|6086.89|6086.19|123
1733728870000|2024-12-09 07:21:10|6087.14|6086.44|6087.14|6086.44|6087.14|6086.44|6087.14|6086.44|21
1733728880000|2024-12-09 07:21:20|6086.89|6086.19|6087.01|6086.31|6087.01|6086.31|6086.89|6086.19|52
1733728890000|2024-12-09 07:21:30|6087.14|6086.44|6087.14|6086.44|6087.14|6086.44|6087.14|6086.44|14
1733728900000|2024-12-09 07:21:40|6087.39|6086.69|6087.14|6086.44|6087.39|6086.69|6087.14|6086.44|62
1733728910000|2024-12-09 07:21:50|6086.89|6086.19|6086.89|6086.19|6086.89|6086.19|6086.89|6086.19|23
1733728920000|2024-12-09 07:22:00|6087.01|6086.31|6086.89|6086.19|6087.01|6086.31|6086.76|6086.06|59
1733728930000|2024-12-09 07:22:10|6086.76|6086.06|6086.64|6085.94|6086.89|6086.19|6086.64|6085.94|35
1733728940000|2024-12-09 07:22:20|6086.89|6086.19|6086.89|6086.19|6086.89|6086.19|6086.89|6086.19|14
1733728950000|2024-12-09 07:22:30|||||||||1
1733728960000|2024-12-09 07:22:40|||||||||15
1733728970000|2024-12-09 07:22:50|6086.76|6086.06|6086.64|6085.94|6086.76|6086.06|6086.64|6085.94|17
1733728980000|2024-12-09 07:23:00|6086.76|6086.06|6087.14|6086.44|6087.14|6086.44|6086.64|6085.94|28
1733728990000|2024-12-09 07:23:10|6087.01|6086.31|6086.89|6086.19|6087.01|6086.31|6086.89|6086.19|17
1733729000000|2024-12-09 07:23:20|6087.01|6086.31|6087.14|6086.44|6087.14|6086.44|6086.89|6086.19|18
1733729010000|2024-12-09 07:23:30|6087.01|6086.31|6086.89|6086.19|6087.01|6086.31|6086.89|6086.19|7
1733729030000|2024-12-09 07:23:50|||||||||4
1733729040000|2024-12-09 07:24:00|6087.01|6086.31|6087.14|6086.44|6087.39|6086.69|6087.01|6086.31|53
1733729060000|2024-12-09 07:24:20|||||||||9
1733729070000|2024-12-09 07:24:30|||||||||1
1733729080000|2024-12-09 07:24:40|6087.01|6086.31|6087.14|6086.44|6087.14|6086.44|6087.01|6086.31|9
1733729100000|2024-12-09 07:25:00|6087.26|6086.56|6087.39|6086.69|6087.39|6086.69|6087.14|6086.44|17
1733729110000|2024-12-09 07:25:10|||||||||2
1733729120000|2024-12-09 07:25:20|||||||||75
1733729130000|2024-12-09 07:25:30|6087.64|6086.94|6087.64|6086.94|6087.64|6086.94|6087.64|6086.94|94
1733729140000|2024-12-09 07:25:40|6087.89|6087.19|6087.89|6087.19|6087.89|6087.19|6087.89|6087.19|81
1733729150000|2024-12-09 07:25:50|6087.64|6086.94|6087.64|6086.94|6087.89|6087.19|6087.64|6086.94|41
1733729160000|2024-12-09 07:26:00|6087.76|6087.06|6087.89|6087.19|6087.89|6087.19|6087.76|6087.06|89
1733729180000|2024-12-09 07:26:20|6088.01|6087.31|6087.89|6087.19|6088.01|6087.31|6087.89|6087.19|37
1733729200000|2024-12-09 07:26:40|6088.01|6087.31|6087.89|6087.19|6088.14|6087.44|6087.89|6087.19|36
1733729210000|2024-12-09 07:26:50|||||||||2
1733729220000|2024-12-09 07:27:00|6088.14|6087.44|6088.14|6087.44|6088.14|6087.44|6088.14|6087.44|16
1733729230000|2024-12-09 07:27:10|||||||||4
1733729240000|2024-12-09 07:27:20|6088.01|6087.31|6088.14|6087.44|6088.14|6087.44|6088.01|6087.31|34
1733729260000|2024-12-09 07:27:40|6088.39|6087.69|6088.39|6087.69|6088.64|6087.94|6088.39|6087.69|83
1733729270000|2024-12-09 07:27:50|6088.64|6087.94|6088.64|6087.94|6088.64|6087.94|6088.51|6087.81|92
1733729280000|2024-12-09 07:28:00|||||||||6
1733729290000|2024-12-09 07:28:10|6088.39|6087.69|6088.26|6087.56|6088.39|6087.69|6088.14|6087.44|67
1733729300000|2024-12-09 07:28:20|6088.14|6087.44|6088.14|6087.44|6088.39|6087.69|6088.14|6087.44|69
1733729310000|2024-12-09 07:28:30|||||||||6
1733729320000|2024-12-09 07:28:40|6087.89|6087.19|6087.64|6086.94|6087.89|6087.19|6087.64|6086.94|62
1733729330000|2024-12-09 07:28:50|6087.39|6086.69|6087.64|6086.94|6087.64|6086.94|6087.39|6086.69|144
1733729340000|2024-12-09 07:29:00|6087.51|6086.81|6087.64|6086.94|6087.64|6086.94|6087.39|6086.69|41
1733729350000|2024-12-09 07:29:10|6087.51|6086.81|6087.64|6086.94|6087.64|6086.94|6087.39|6086.69|40
1733729360000|2024-12-09 07:29:20|6087.89|6087.19|6087.89|6087.19|6087.89|6087.19|6087.64|6086.94|75
1733729370000|2024-12-09 07:29:30|6087.76|6087.06|6087.89|6087.19|6087.89|6087.19|6087.64|6086.94|32
1733729380000|2024-12-09 07:29:40|6088.14|6087.44|6088.14|6087.44|6088.14|6087.44|6088.14|6087.44|2
1733729390000|2024-12-09 07:29:50|6088.01|6087.31|6088.14|6087.44|6088.14|6087.44|6088.01|6087.31|24
1733729400000|2024-12-09 07:30:00|6088.39|6087.69|6088.39|6087.69|6088.39|6087.69|6088.39|6087.69|40
1733729430000|2024-12-09 07:30:30|6088.51|6087.81|6088.64|6087.94|6088.64|6087.94|6088.51|6087.81|38
1733729440000|2024-12-09 07:30:40|6088.39|6087.69|6088.64|6087.94|6088.64|6087.94|6088.39|6087.69|16
1733729450000|2024-12-09 07:30:50|6088.39|6087.69|6088.39|6087.69|6088.64|6087.94|6088.39|6087.69|46
1733729460000|2024-12-09 07:31:00|6088.64|6087.94|6088.39|6087.69|6088.64|6087.94|6088.39|6087.69|38
1733729470000|2024-12-09 07:31:10|6088.51|6087.81|6088.64|6087.94|6088.64|6087.94|6088.39|6087.69|24
1733729480000|2024-12-09 07:31:20|6088.51|6087.81|6088.39|6087.69|6088.51|6087.81|6088.39|6087.69|14
1733729490000|2024-12-09 07:31:30|||||||||10
1733729500000|2024-12-09 07:31:40|||||||||1
1733729510000|2024-12-09 07:31:50|6088.14|6087.44|6088.14|6087.44|6088.14|6087.44|6088.14|6087.44|8
1733729520000|2024-12-09 07:32:00|6088.39|6087.69|6088.14|6087.44|6088.39|6087.69|6088.14|6087.44|37
1733729530000|2024-12-09 07:32:10|6088.39|6087.69|6088.39|6087.69|6088.39|6087.69|6088.26|6087.56|41
1733729540000|2024-12-09 07:32:20|||||||||5
1733729550000|2024-12-09 07:32:30|6088.64|6087.94|6088.39|6087.69|6088.64|6087.94|6088.39|6087.69|8
1733729560000|2024-12-09 07:32:40|6088.51|6087.81|6088.64|6087.94|6088.64|6087.94|6088.51|6087.81|18
1733729570000|2024-12-09 07:32:50|6088.51|6087.81|6088.64|6087.94|6088.64|6087.94|6088.39|6087.69|36
1733729580000|2024-12-09 07:33:00|6088.39|6087.69|6088.39|6087.69|6088.64|6087.94|6088.14|6087.44|27
1733729590000|2024-12-09 07:33:10|6088.64|6087.94|6088.64|6087.94|6088.64|6087.94|6088.64|6087.94|17
1733729600000|2024-12-09 07:33:20|||||||||12
1733729610000|2024-12-09 07:33:30|6088.89|6088.19|6088.64|6087.94|6088.89|6088.19|6088.64|6087.94|53
1733729620000|2024-12-09 07:33:40|||||||||3
1733729630000|2024-12-09 07:33:50|||||||||1
1733729640000|2024-12-09 07:34:00|6088.76|6088.06|6088.64|6087.94|6088.76|6088.06|6088.64|6087.94|40
1733729650000|2024-12-09 07:34:10|||||||||27
1733729660000|2024-12-09 07:34:20|6088.89|6088.19|6088.89|6088.19|6088.89|6088.19|6088.89|6088.19|20
1733729670000|2024-12-09 07:34:30|6088.76|6088.06|6088.76|6088.06|6088.89|6088.19|6088.64|6087.94|29
1733729680000|2024-12-09 07:34:40|6088.64|6087.94|6088.89|6088.19|6088.89|6088.19|6088.64|6087.94|21
1733729690000|2024-12-09 07:34:50|6088.64|6087.94|6088.64|6087.94|6088.64|6087.94|6088.64|6087.94|22
1733729700000|2024-12-09 07:35:00|6088.89|6088.19|6089.64|6088.94|6089.64|6088.94|6088.64|6087.94|153
1733729710000|2024-12-09 07:35:10|6089.51|6088.81|6089.64|6088.94|6089.89|6089.19|6089.39|6088.69|54
1733729720000|2024-12-09 07:35:20|6089.76|6089.06|6089.64|6088.94|6089.76|6089.06|6089.64|6088.94|33
1733729730000|2024-12-09 07:35:30|6089.89|6089.19|6089.64|6088.94|6089.89|6089.19|6089.64|6088.94|15
1733729740000|2024-12-09 07:35:40|6089.51|6088.81|6089.64|6088.94|6089.64|6088.94|6089.51|6088.81|30
1733729750000|2024-12-09 07:35:50|6089.76|6089.06|6089.89|6089.19|6089.89|6089.19|6089.76|6089.06|86
1733729760000|2024-12-09 07:36:00|6090.01|6089.31|6090.89|6090.19|6090.89|6090.19|6089.89|6089.19|231
1733729770000|2024-12-09 07:36:10|6091.14|6090.44|6091.89|6091.19|6091.89|6091.19|6091.14|6090.44|183
1733729780000|2024-12-09 07:36:20|6091.64|6090.94|6092.14|6091.44|6092.14|6091.44|6091.14|6090.44|202
1733729790000|2024-12-09 07:36:30|6091.89|6091.19|6092.01|6091.31|6092.14|6091.44|6091.89|6091.19|100
1733729800000|2024-12-09 07:36:40|6092.14|6091.44|6091.89|6091.19|6092.14|6091.44|6091.89|6091.19|136
1733729810000|2024-12-09 07:36:50|6092.01|6091.31|6092.14|6091.44|6092.14|6091.44|6091.89|6091.19|113
1733729820000|2024-12-09 07:37:00|6092.01|6091.31|6091.64|6090.94|6092.14|6091.44|6091.64|6090.94|43
1733729830000|2024-12-09 07:37:10|6092.14|6091.44|6091.89|6091.19|6092.14|6091.44|6091.89|6091.19|136
1733729840000|2024-12-09 07:37:20|6092.14|6091.44|6092.64|6091.94|6092.89|6092.19|6092.14|6091.44|137
1733729850000|2024-12-09 07:37:30|6092.89|6092.19|6092.39|6091.69|6092.89|6092.19|6092.14|6091.44|86
1733729860000|2024-12-09 07:37:40|6092.64|6091.94|6092.64|6091.94|6092.64|6091.94|6092.64|6091.94|33
1733729870000|2024-12-09 07:37:50|6092.51|6091.81|6092.39|6091.69|6092.64|6091.94|6092.39|6091.69|63
1733729880000|2024-12-09 07:38:00|6092.14|6091.44|6092.14|6091.44|6092.39|6091.69|6092.14|6091.44|57
1733729890000|2024-12-09 07:38:10|6092.26|6091.56|6092.64|6091.94|6092.89|6092.19|6092.26|6091.56|75
1733729900000|2024-12-09 07:38:20|6092.76|6092.06|6092.64|6091.94|6092.76|6092.06|6092.64|6091.94|59
1733729910000|2024-12-09 07:38:30|6092.39|6091.69|6092.89|6092.19|6092.89|6092.19|6092.39|6091.69|242
1733729920000|2024-12-09 07:38:40|6092.64|6091.94|6092.64|6091.94|6092.64|6091.94|6092.64|6091.94|27
1733729930000|2024-12-09 07:38:50|6092.76|6092.06|6092.89|6092.19|6093.14|6092.44|6092.76|6092.06|174
1733729940000|2024-12-09 07:39:00|6093.14|6092.44|6092.64|6091.94|6093.14|6092.44|6092.64|6091.94|101
1733729950000|2024-12-09 07:39:10|6092.76|6092.06|6092.89|6092.19|6092.89|6092.19|6092.76|6092.06|35
1733729960000|2024-12-09 07:39:20|6093.14|6092.44|6093.14|6092.44|6093.14|6092.44|6092.89|6092.19|65
1733729970000|2024-12-09 07:39:30|6093.26|6092.56|6093.14|6092.44|6093.39|6092.69|6093.14|6092.44|35
1733729980000|2024-12-09 07:39:40|6092.89|6092.19|6093.14|6092.44|6093.14|6092.44|6092.89|6092.19|36
1733729990000|2024-12-09 07:39:50|6092.89|6092.19|6092.64|6091.94|6092.89|6092.19|6092.64|6091.94|32
1733730000000|2024-12-09 07:40:00|6092.76|6092.06|6092.64|6091.94|6092.89|6092.19|6092.64|6091.94|68
1733730010000|2024-12-09 07:40:10|6092.51|6091.81|6092.14|6091.44|6092.64|6091.94|6092.14|6091.44|147
1733730020000|2024-12-09 07:40:20|6091.89|6091.19|6091.76|6091.06|6091.89|6091.19|6091.76|6091.06|100
1733730030000|2024-12-09 07:40:30|6091.64|6090.94|6092.14|6091.44|6092.14|6091.44|6091.64|6090.94|62
1733730040000|2024-12-09 07:40:40|6092.01|6091.31|6092.14|6091.44|6092.14|6091.44|6092.01|6091.31|15
1733730050000|2024-12-09 07:40:50|6092.01|6091.31|6092.39|6091.69|6092.39|6091.69|6092.01|6091.31|18
1733730060000|2024-12-09 07:41:00|6092.64|6091.94|6092.39|6091.69|6092.64|6091.94|6092.39|6091.69|51
1733730070000|2024-12-09 07:41:10|6092.26|6091.56|6092.39|6091.69|6092.39|6091.69|6092.14|6091.44|20
1733730080000|2024-12-09 07:41:20|||||||||5
1733730090000|2024-12-09 07:41:30|6092.14|6091.44|6092.51|6091.81|6092.64|6091.94|6092.14|6091.44|38
1733730100000|2024-12-09 07:41:40|6092.39|6091.69|6092.39|6091.69|6092.51|6091.81|6092.39|6091.69|5
1733730110000|2024-12-09 07:41:50|6092.26|6091.56|6092.14|6091.44|6092.39|6091.69|6092.14|6091.44|16
1733730120000|2024-12-09 07:42:00|6092.26|6091.56|6092.39|6091.69|6092.39|6091.69|6092.14|6091.44|10
1733730130000|2024-12-09 07:42:10|6092.26|6091.56|6092.39|6091.69|6092.39|6091.69|6092.14|6091.44|15
1733730140000|2024-12-09 07:42:20|||||||||8
1733730150000|2024-12-09 07:42:30|6092.51|6091.81|6092.64|6091.94|6092.89|6092.19|6092.51|6091.81|39
1733730160000|2024-12-09 07:42:40|6092.39|6091.69|6092.14|6091.44|6092.39|6091.69|6092.14|6091.44|25
1733730170000|2024-12-09 07:42:50|6091.89|6091.19|6091.89|6091.19|6092.01|6091.31|6091.89|6091.19|40
1733730180000|2024-12-09 07:43:00|||||||||7
1733730190000|2024-12-09 07:43:10|6092.01|6091.31|6091.89|6091.19|6092.14|6091.44|6091.89|6091.19|17
1733730200000|2024-12-09 07:43:20|6092.01|6091.31|6092.14|6091.44|6092.14|6091.44|6091.89|6091.19|43
1733730220000|2024-12-09 07:43:40|6092.01|6091.31|6091.89|6091.19|6092.01|6091.31|6091.89|6091.19|8
1733730230000|2024-12-09 07:43:50|6092.01|6091.31|6092.14|6091.44|6092.14|6091.44|6092.01|6091.31|2
1733730240000|2024-12-09 07:44:00|6092.01|6091.31|6092.14|6091.44|6092.14|6091.44|6091.89|6091.19|33
1733730250000|2024-12-09 07:44:10|6092.01|6091.31|6092.14|6091.44|6092.14|6091.44|6091.89|6091.19|4
1733730260000|2024-12-09 07:44:20|6092.01|6091.31|6092.14|6091.44|6092.14|6091.44|6092.01|6091.31|11
1733730270000|2024-12-09 07:44:30|6092.39|6091.69|6092.39|6091.69|6092.64|6091.94|6092.39|6091.69|30
1733730280000|2024-12-09 07:44:40|6092.51|6091.81|6092.51|6091.81|6092.64|6091.94|6092.39|6091.69|9
1733730290000|2024-12-09 07:44:50|6092.39|6091.69|6092.64|6091.94|6092.76|6092.06|6092.39|6091.69|12
1733730300000|2024-12-09 07:45:00|6092.89|6092.19|6093.14|6092.44|6093.14|6092.44|6092.76|6092.06|46
1733730310000|2024-12-09 07:45:10|6093.01|6092.31|6093.26|6092.56|6093.39|6092.69|6092.89|6092.19|32
1733730320000|2024-12-09 07:45:20|6093.39|6092.69|6093.39|6092.69|6093.39|6092.69|6093.14|6092.44|22
1733730330000|2024-12-09 07:45:30|||||||||7
1733730340000|2024-12-09 07:45:40|6093.14|6092.44|6093.14|6092.44|6093.14|6092.44|6093.14|6092.44|15
1733730350000|2024-12-09 07:45:50|||||||||12
1733730360000|2024-12-09 07:46:00|6093.26|6092.56|6093.39|6092.69|6093.39|6092.69|6093.14|6092.44|29
1733730370000|2024-12-09 07:46:10|6093.26|6092.56|6093.39|6092.69|6093.39|6092.69|6093.14|6092.44|15
1733730380000|2024-12-09 07:46:20|6093.14|6092.44|6093.39|6092.69|6093.39|6092.69|6093.14|6092.44|28
1733730390000|2024-12-09 07:46:30|||||||||8
1733730400000|2024-12-09 07:46:40|||||||||5
1733730410000|2024-12-09 07:46:50|6093.64|6092.94|6093.39|6092.69|6093.64|6092.94|6093.39|6092.69|6
1733730420000|2024-12-09 07:47:00|6093.64|6092.94|6093.64|6092.94|6093.64|6092.94|6093.39|6092.69|45
1733730430000|2024-12-09 07:47:10|6093.76|6093.06|6093.64|6092.94|6093.76|6093.06|6093.64|6092.94|18
1733730440000|2024-12-09 07:47:20|6093.89|6093.19|6093.64|6092.94|6093.89|6093.19|6093.64|6092.94|25
1733730450000|2024-12-09 07:47:30|6093.89|6093.19|6093.89|6093.19|6093.89|6093.19|6093.89|6093.19|7
1733730460000|2024-12-09 07:47:40|6093.64|6092.94|6093.64|6092.94|6093.64|6092.94|6093.64|6092.94|9
1733730470000|2024-12-09 07:47:50|6093.51|6092.81|6093.39|6092.69|6093.51|6092.81|6093.39|6092.69|15
1733730480000|2024-12-09 07:48:00|||||||||6
1733730490000|2024-12-09 07:48:10|6093.64|6092.94|6093.64|6092.94|6093.64|6092.94|6093.64|6092.94|11
1733730500000|2024-12-09 07:48:20|||||||||8
1733730510000|2024-12-09 07:48:30|6093.51|6092.81|6093.39|6092.69|6093.51|6092.81|6093.39|6092.69|22
1733730520000|2024-12-09 07:48:40|6093.51|6092.81|6093.39|6092.69|6093.51|6092.81|6093.39|6092.69|10
1733730540000|2024-12-09 07:49:00|6093.51|6092.81|6093.64|6092.94|6093.64|6092.94|6093.51|6092.81|26
1733730550000|2024-12-09 07:49:10|||||||||1
1733730560000|2024-12-09 07:49:20|||||||||20
1733730570000|2024-12-09 07:49:30|6093.51|6092.81|6094.14|6093.44|6094.14|6093.44|6093.39|6092.69|85
1733730580000|2024-12-09 07:49:40|6093.89|6093.19|6093.89|6093.19|6093.89|6093.19|6093.89|6093.19|23
1733730590000|2024-12-09 07:49:50|6093.76|6093.06|6093.39|6092.69|6093.76|6093.06|6093.26|6092.56|63
1733730600000|2024-12-09 07:50:00|6093.51|6092.81|6093.89|6093.19|6093.89|6093.19|6093.51|6092.81|89
1733730610000|2024-12-09 07:50:10|6094.01|6093.31|6093.89|6093.19|6094.01|6093.31|6093.89|6093.19|25
1733730620000|2024-12-09 07:50:20|||||||||13
1733730630000|2024-12-09 07:50:30|6093.64|6092.94|6093.39|6092.69|6093.64|6092.94|6093.39|6092.69|36
1733730640000|2024-12-09 07:50:40|6093.64|6092.94|6093.14|6092.44|6093.64|6092.94|6093.14|6092.44|31
1733730650000|2024-12-09 07:50:50|6093.01|6092.31|6092.89|6092.19|6093.14|6092.44|6092.89|6092.19|39
1733730660000|2024-12-09 07:51:00|6093.01|6092.31|6092.89|6092.19|6093.14|6092.44|6092.89|6092.19|53
1733730670000|2024-12-09 07:51:10|||||||||30
1733730680000|2024-12-09 07:51:20|6093.14|6092.44|6093.14|6092.44|6093.14|6092.44|6093.14|6092.44|37
1733730690000|2024-12-09 07:51:30|||||||||3
1733730700000|2024-12-09 07:51:40|6092.89|6092.19|6093.01|6092.31|6093.14|6092.44|6092.89|6092.19|16
1733730710000|2024-12-09 07:51:50|6092.89|6092.19|6092.89|6092.19|6092.89|6092.19|6092.89|6092.19|3
1733730720000|2024-12-09 07:52:00|6093.01|6092.31|6093.14|6092.44|6093.14|6092.44|6092.89|6092.19|33
1733730730000|2024-12-09 07:52:10|6093.01|6092.31|6092.89|6092.19|6093.14|6092.44|6092.89|6092.19|48
1733730740000|2024-12-09 07:52:20|||||||||2
1733730750000|2024-12-09 07:52:30|6092.76|6092.06|6092.64|6091.94|6092.89|6092.19|6092.64|6091.94|33
1733730760000|2024-12-09 07:52:40|6092.76|6092.06|6092.64|6091.94|6092.89|6092.19|6092.64|6091.94|13
1733730770000|2024-12-09 07:52:50|6092.76|6092.06|6092.89|6092.19|6093.14|6092.44|6092.76|6092.06|48
1733730780000|2024-12-09 07:53:00|6093.01|6092.31|6093.01|6092.31|6093.01|6092.31|6093.01|6092.31|1
1733730790000|2024-12-09 07:53:10|6093.14|6092.44|6093.14|6092.44|6093.14|6092.44|6093.14|6092.44|14
1733730800000|2024-12-09 07:53:20|||||||||4
1733730810000|2024-12-09 07:53:30|6093.26|6092.56|6093.39|6092.69|6093.39|6092.69|6093.26|6092.56|6
1733730820000|2024-12-09 07:53:40|||||||||19
1733730830000|2024-12-09 07:53:50|||||||||22
1733730840000|2024-12-09 07:54:00|6093.26|6092.56|6093.14|6092.44|6093.26|6092.56|6093.14|6092.44|20
1733730850000|2024-12-09 07:54:10|6093.39|6092.69|6093.39|6092.69|6093.39|6092.69|6093.39|6092.69|10
1733730860000|2024-12-09 07:54:20|6093.26|6092.56|6093.39|6092.69|6093.39|6092.69|6093.26|6092.56|26
1733730870000|2024-12-09 07:54:30|||||||||20
1733730880000|2024-12-09 07:54:40|||||||||3
1733730890000|2024-12-09 07:54:50|6093.26|6092.56|6093.14|6092.44|6093.26|6092.56|6093.14|6092.44|21
1733730900000|2024-12-09 07:55:00|6093.39|6092.69|6093.14|6092.44|6093.39|6092.69|6093.14|6092.44|71
1733730910000|2024-12-09 07:55:10|6093.26|6092.56|6093.26|6092.56|6093.26|6092.56|6093.14|6092.44|22
1733730920000|2024-12-09 07:55:20|6093.39|6092.69|6093.14|6092.44|6093.39|6092.69|6093.14|6092.44|47
1733730930000|2024-12-09 07:55:30|6093.01|6092.31|6092.64|6091.94|6093.01|6092.31|6092.64|6091.94|29
1733730940000|2024-12-09 07:55:40|6092.76|6092.06|6092.64|6091.94|6092.76|6092.06|6092.64|6091.94|89
1733730950000|2024-12-09 07:55:50|6092.76|6092.06|6092.89|6092.19|6092.89|6092.19|6092.76|6092.06|54
1733730960000|2024-12-09 07:56:00|6093.14|6092.44|6093.14|6092.44|6093.26|6092.56|6093.01|6092.31|49
1733730970000|2024-12-09 07:56:10|6093.26|6092.56|6093.14|6092.44|6093.39|6092.69|6093.14|6092.44|15
1733730980000|2024-12-09 07:56:20|||||||||1
1733730990000|2024-12-09 07:56:30|||||||||1
1733731000000|2024-12-09 07:56:40|6093.39|6092.69|6093.39|6092.69|6093.39|6092.69|6093.26|6092.56|17
1733731020000|2024-12-09 07:57:00|6093.26|6092.56|6093.39|6092.69|6093.39|6092.69|6093.26|6092.56|23
1733731040000|2024-12-09 07:57:20|6093.26|6092.56|6093.14|6092.44|6093.39|6092.69|6093.14|6092.44|11
1733731050000|2024-12-09 07:57:30|6093.26|6092.56|6093.14|6092.44|6093.39|6092.69|6093.14|6092.44|9
1733731060000|2024-12-09 07:57:40|6093.01|6092.31|6092.89|6092.19|6093.01|6092.31|6092.64|6091.94|42
1733731070000|2024-12-09 07:57:50|6092.76|6092.06|6092.89|6092.19|6092.89|6092.19|6092.64|6091.94|11
1733731080000|2024-12-09 07:58:00|6093.01|6092.31|6093.14|6092.44|6093.14|6092.44|6093.01|6092.31|13
1733731090000|2024-12-09 07:58:10|6093.01|6092.31|6093.14|6092.44|6093.14|6092.44|6093.01|6092.31|21
1733731100000|2024-12-09 07:58:20|6093.01|6092.31|6093.14|6092.44|6093.14|6092.44|6092.89|6092.19|27
1733731110000|2024-12-09 07:58:30|6093.01|6092.31|6093.14|6092.44|6093.14|6092.44|6093.01|6092.31|3
1733731120000|2024-12-09 07:58:40|||||||||1
1733731130000|2024-12-09 07:58:50|6093.01|6092.31|6092.39|6091.69|6093.01|6092.31|6092.39|6091.69|84
1733731140000|2024-12-09 07:59:00|6092.51|6091.81|6092.64|6091.94|6092.64|6091.94|6092.39|6091.69|30
1733731150000|2024-12-09 07:59:10|||||||||2
1733731160000|2024-12-09 07:59:20|||||||||1
1733731170000|2024-12-09 07:59:30|6092.51|6091.81|6092.64|6091.94|6092.89|6092.19|6092.51|6091.81|33
1733731180000|2024-12-09 07:59:40|6092.76|6092.06|6092.89|6092.19|6092.89|6092.19|6092.64|6091.94|28
1733731190000|2024-12-09 07:59:50|6093.14|6092.44|6093.14|6092.44|6093.14|6092.44|6093.14|6092.44|33
1733731200000|2024-12-09 08:00:00|6093.01|6092.31|6093.64|6092.94|6093.64|6092.94|6092.89|6092.19|164
1733731210000|2024-12-09 08:00:10|6093.89|6093.19|6094.39|6093.69|6094.39|6093.69|6093.89|6093.19|146
1733731220000|2024-12-09 08:00:20|6094.51|6093.81|6094.64|6093.94|6094.89|6094.19|6094.39|6093.69|140
1733731230000|2024-12-09 08:00:30|6094.89|6094.19|6095.14|6094.44|6095.39|6094.69|6094.89|6094.19|124
1733731240000|2024-12-09 08:00:40|6095.26|6094.56|6094.89|6094.19|6095.26|6094.56|6094.64|6093.94|66
1733731250000|2024-12-09 08:00:50|6095.01|6094.31|6094.89|6094.19|6095.26|6094.56|6094.89|6094.19|93
1733731260000|2024-12-09 08:01:00|6095.01|6094.31|6094.14|6093.44|6095.01|6094.31|6093.89|6093.19|245
1733731270000|2024-12-09 08:01:10|6094.01|6093.31|6093.89|6093.19|6094.14|6093.44|6093.76|6093.06|85
1733731280000|2024-12-09 08:01:20|6094.14|6093.44|6094.39|6093.69|6094.39|6093.69|6093.89|6093.19|187
1733731290000|2024-12-09 08:01:30|6094.51|6093.81|6094.64|6093.94|6094.64|6093.94|6094.39|6093.69|70
1733731300000|2024-12-09 08:01:40|6094.51|6093.81|6094.64|6093.94|6094.64|6093.94|6094.39|6093.69|47
1733731310000|2024-12-09 08:01:50|6094.89|6094.19|6094.64|6093.94|6094.89|6094.19|6094.64|6093.94|37
1733731320000|2024-12-09 08:02:00|6094.39|6093.69|6094.64|6093.94|6094.76|6094.06|6094.39|6093.69|47
1733731330000|2024-12-09 08:02:10|6094.89|6094.19|6094.76|6094.06|6094.89|6094.19|6094.64|6093.94|32
1733731340000|2024-12-09 08:02:20|6094.64|6093.94|6094.39|6093.69|6094.76|6094.06|6094.39|6093.69|40
1733731350000|2024-12-09 08:02:30|6094.51|6093.81|6094.64|6093.94|6094.64|6093.94|6094.39|6093.69|49
1733731360000|2024-12-09 08:02:40|6094.51|6093.81|6094.14|6093.44|6094.64|6093.94|6094.14|6093.44|68
1733731370000|2024-12-09 08:02:50|6093.89|6093.19|6094.39|6093.69|6094.39|6093.69|6093.89|6093.19|51
1733731380000|2024-12-09 08:03:00|6094.26|6093.56|6093.64|6092.94|6094.39|6093.69|6093.39|6092.69|61
1733731390000|2024-12-09 08:03:10|6093.51|6092.81|6093.64|6092.94|6093.64|6092.94|6093.51|6092.81|16
1733731400000|2024-12-09 08:03:20|6093.51|6092.81|6093.39|6092.69|6093.64|6092.94|6093.39|6092.69|14
1733731410000|2024-12-09 08:03:30|6093.51|6092.81|6093.14|6092.44|6093.64|6092.94|6093.01|6092.31|50
1733731420000|2024-12-09 08:03:40|6093.01|6092.31|6093.14|6092.44|6093.14|6092.44|6092.89|6092.19|44
1733731430000|2024-12-09 08:03:50|6093.01|6092.31|6093.14|6092.44|6093.14|6092.44|6093.01|6092.31|41
1733731440000|2024-12-09 08:04:00|6093.39|6092.69|6093.01|6092.31|6093.39|6092.69|6092.89|6092.19|37
1733731450000|2024-12-09 08:04:10|6093.14|6092.44|6092.89|6092.19|6093.14|6092.44|6092.89|6092.19|6
1733731460000|2024-12-09 08:04:20|6092.64|6091.94|6092.39|6091.69|6092.76|6092.06|6092.39|6091.69|37
1733731470000|2024-12-09 08:04:30|6092.64|6091.94|6092.64|6091.94|6092.89|6092.19|6092.51|6091.81|33
1733731480000|2024-12-09 08:04:40|6092.76|6092.06|6092.89|6092.19|6092.89|6092.19|6092.76|6092.06|23
1733731490000|2024-12-09 08:04:50|6093.14|6092.44|6092.89|6092.19|6093.14|6092.44|6092.89|6092.19|43
1733731500000|2024-12-09 08:05:00|6093.14|6092.44|6092.89|6092.19|6093.14|6092.44|6092.89|6092.19|42
1733731510000|2024-12-09 08:05:10|6093.01|6092.31|6092.89|6092.19|6093.14|6092.44|6092.89|6092.19|83
1733731520000|2024-12-09 08:05:20|6093.01|6092.31|6092.89|6092.19|6093.39|6092.69|6092.89|6092.19|89
1733731530000|2024-12-09 08:05:30|||||||||4
1733731540000|2024-12-09 08:05:40|6092.64|6091.94|6092.51|6091.81|6092.64|6091.94|6092.39|6091.69|75
1733731550000|2024-12-09 08:05:50|6092.64|6091.94|6092.64|6091.94|6092.64|6091.94|6092.39|6091.69|27
1733731560000|2024-12-09 08:06:00|6092.51|6091.81|6092.64|6091.94|6092.64|6091.94|6092.39|6091.69|54
1733731570000|2024-12-09 08:06:10|6092.51|6091.81|6092.64|6091.94|6092.64|6091.94|6092.39|6091.69|35
1733731580000|2024-12-09 08:06:20|6092.39|6091.69|6092.39|6091.69|6092.64|6091.94|6092.39|6091.69|39
1733731590000|2024-12-09 08:06:30|6092.14|6091.44|6092.14|6091.44|6092.39|6091.69|6092.14|6091.44|60
1733731600000|2024-12-09 08:06:40|6092.26|6091.56|6092.26|6091.56|6092.39|6091.69|6092.14|6091.44|54
1733731610000|2024-12-09 08:06:50|6092.39|6091.69|6092.14|6091.44|6092.39|6091.69|6091.89|6091.19|43
1733731620000|2024-12-09 08:07:00|6092.01|6091.31|6092.14|6091.44|6092.14|6091.44|6091.89|6091.19|47
1733731640000|2024-12-09 08:07:20|6092.26|6091.56|6092.14|6091.44|6092.26|6091.56|6092.14|6091.44|30
1733731650000|2024-12-09 08:07:30|6091.89|6091.19|6091.64|6090.94|6091.89|6091.19|6091.64|6090.94|38
1733731660000|2024-12-09 08:07:40|6091.76|6091.06|6091.89|6091.19|6091.89|6091.19|6091.64|6090.94|30
1733731670000|2024-12-09 08:07:50|6091.76|6091.06|6091.51|6090.81|6091.89|6091.19|6091.39|6090.69|64
1733731680000|2024-12-09 08:08:00|6091.64|6090.94|6091.64|6090.94|6091.64|6090.94|6091.39|6090.69|86
1733731690000|2024-12-09 08:08:10|6091.89|6091.19|6092.76|6092.06|6092.89|6092.19|6091.89|6091.19|110
1733731700000|2024-12-09 08:08:20|6092.89|6092.19|6092.39|6091.69|6093.14|6092.44|6092.39|6091.69|129
1733731710000|2024-12-09 08:08:30|6092.51|6091.81|6092.14|6091.44|6092.51|6091.81|6092.14|6091.44|78
1733731720000|2024-12-09 08:08:40|6092.39|6091.69|6092.39|6091.69|6092.39|6091.69|6092.39|6091.69|21
1733731730000|2024-12-09 08:08:50|6092.64|6091.94|6092.26|6091.56|6092.64|6091.94|6092.26|6091.56|34
1733731740000|2024-12-09 08:09:00|6092.14|6091.44|6092.14|6091.44|6092.39|6091.69|6092.14|6091.44|33
1733731750000|2024-12-09 08:09:10|6092.01|6091.31|6091.89|6091.19|6092.14|6091.44|6091.89|6091.19|16
1733731760000|2024-12-09 08:09:20|6092.14|6091.44|6092.14|6091.44|6092.39|6091.69|6091.89|6091.19|93
1733731770000|2024-12-09 08:09:30|6092.01|6091.31|6091.89|6091.19|6092.14|6091.44|6091.89|6091.19|66
1733731780000|2024-12-09 08:09:40|6092.14|6091.44|6092.14|6091.44|6092.14|6091.44|6092.14|6091.44|40
1733731790000|2024-12-09 08:09:50|6092.26|6091.56|6092.39|6091.69|6092.64|6091.94|6092.26|6091.56|34
1733731800000|2024-12-09 08:10:00|6092.64|6091.94|6092.14|6091.44|6092.64|6091.94|6092.14|6091.44|93
1733731810000|2024-12-09 08:10:10|6092.39|6091.69|6092.39|6091.69|6092.64|6091.94|6092.14|6091.44|41
1733731820000|2024-12-09 08:10:20|6092.51|6091.81|6092.39|6091.69|6092.64|6091.94|6092.39|6091.69|34
1733731830000|2024-12-09 08:10:30|6092.51|6091.81|6092.14|6091.44|6092.64|6091.94|6092.14|6091.44|28
1733731840000|2024-12-09 08:10:40|6092.26|6091.56|6092.39|6091.69|6092.39|6091.69|6092.14|6091.44|25
1733731850000|2024-12-09 08:10:50|6092.64|6091.94|6092.64|6091.94|6092.64|6091.94|6092.39|6091.69|45
1733731860000|2024-12-09 08:11:00|6092.51|6091.81|6093.14|6092.44|6093.14|6092.44|6092.51|6091.81|71
1733731870000|2024-12-09 08:11:10|6093.01|6092.31|6092.64|6091.94|6093.01|6092.31|6092.64|6091.94|26
1733731880000|2024-12-09 08:11:20|6092.89|6092.19|6092.89|6092.19|6092.89|6092.19|6092.89|6092.19|21
1733731890000|2024-12-09 08:11:30|6092.64|6091.94|6092.39|6091.69|6092.64|6091.94|6092.39|6091.69|38
1733731900000|2024-12-09 08:11:40|6092.14|6091.44|6092.26|6091.56|6092.39|6091.69|6092.14|6091.44|22
1733731910000|2024-12-09 08:11:50|6092.39|6091.69|6092.14|6091.44|6092.39|6091.69|6091.89|6091.19|41
1733731920000|2024-12-09 08:12:00|6092.39|6091.69|6092.14|6091.44|6092.64|6091.94|6092.14|6091.44|75
1733731930000|2024-12-09 08:12:10|6092.26|6091.56|6092.64|6091.94|6092.64|6091.94|6092.26|6091.56|83
1733731940000|2024-12-09 08:12:20|6092.51|6091.81|6092.39|6091.69|6092.51|6091.81|6092.39|6091.69|39
1733731950000|2024-12-09 08:12:30|6092.51|6091.81|6092.89|6092.19|6092.89|6092.19|6092.51|6091.81|78
1733731960000|2024-12-09 08:12:40|6093.14|6092.44|6092.89|6092.19|6093.14|6092.44|6092.89|6092.19|35
1733731970000|2024-12-09 08:12:50|6092.76|6092.06|6093.14|6092.44|6093.14|6092.44|6092.76|6092.06|18
1733731980000|2024-12-09 08:13:00|6093.39|6092.69|6093.14|6092.44|6093.39|6092.69|6093.14|6092.44|27
1733731990000|2024-12-09 08:13:10|6093.39|6092.69|6093.64|6092.94|6093.64|6092.94|6093.26|6092.56|42
1733732000000|2024-12-09 08:13:20|6093.39|6092.69|6093.89|6093.19|6093.89|6093.19|6093.39|6092.69|41
1733732010000|2024-12-09 08:13:30|6093.76|6093.06|6093.89|6093.19|6093.89|6093.19|6093.64|6092.94|11
1733732020000|2024-12-09 08:13:40|6093.64|6092.94|6093.64|6092.94|6093.64|6092.94|6093.39|6092.69|40
1733732030000|2024-12-09 08:13:50|6093.51|6092.81|6093.39|6092.69|6093.64|6092.94|6093.39|6092.69|11
1733732040000|2024-12-09 08:14:00|6093.64|6092.94|6093.14|6092.44|6093.64|6092.94|6093.14|6092.44|55
1733732050000|2024-12-09 08:14:10|6093.01|6092.31|6093.14|6092.44|6093.14|6092.44|6092.89|6092.19|23
1733732060000|2024-12-09 08:14:20|6093.01|6092.31|6093.39|6092.69|6093.39|6092.69|6093.01|6092.31|20
1733732070000|2024-12-09 08:14:30|6093.64|6092.94|6093.39|6092.69|6093.64|6092.94|6093.39|6092.69|28
1733732080000|2024-12-09 08:14:40|6093.26|6092.56|6093.14|6092.44|6093.26|6092.56|6093.14|6092.44|10
1733732090000|2024-12-09 08:14:50|6093.01|6092.31|6092.89|6092.19|6093.14|6092.44|6092.89|6092.19|29
1733732100000|2024-12-09 08:15:00|6092.76|6092.06|6092.39|6091.69|6092.89|6092.19|6092.39|6091.69|73
1733732110000|2024-12-09 08:15:10|6092.26|6091.56|6092.39|6091.69|6092.39|6091.69|6092.14|6091.44|39
1733732120000|2024-12-09 08:15:20|6092.51|6091.81|6092.64|6091.94|6092.89|6092.19|6092.39|6091.69|38
1733732130000|2024-12-09 08:15:30|6092.89|6092.19|6092.89|6092.19|6092.89|6092.19|6092.89|6092.19|34
1733732140000|2024-12-09 08:15:40|6092.64|6091.94|6092.76|6092.06|6092.89|6092.19|6092.64|6091.94|26
1733732150000|2024-12-09 08:15:50|6092.89|6092.19|6092.64|6091.94|6092.89|6092.19|6092.64|6091.94|14
1733732160000|2024-12-09 08:16:00|6092.76|6092.06|6092.76|6092.06|6092.76|6092.06|6092.76|6092.06|13
1733732170000|2024-12-09 08:16:10|6092.64|6091.94|6093.14|6092.44|6093.14|6092.44|6092.64|6091.94|58
1733732180000|2024-12-09 08:16:20|6093.01|6092.31|6092.39|6091.69|6093.14|6092.44|6092.39|6091.69|50
1733732190000|2024-12-09 08:16:30|6092.14|6091.44|6092.39|6091.69|6092.39|6091.69|6092.14|6091.44|28
1733732200000|2024-12-09 08:16:40|6092.26|6091.56|6092.39|6091.69|6092.39|6091.69|6092.26|6091.56|10
1733732220000|2024-12-09 08:17:00|6092.26|6091.56|6092.14|6091.44|6092.26|6091.56|6092.14|6091.44|11
1733732230000|2024-12-09 08:17:10|6092.26|6091.56|6092.39|6091.69|6092.64|6091.94|6092.26|6091.56|52
1733732240000|2024-12-09 08:17:20|6092.14|6091.44|6092.39|6091.69|6092.39|6091.69|6092.14|6091.44|28
1733732250000|2024-12-09 08:17:30|6092.51|6091.81|6092.39|6091.69|6092.64|6091.94|6092.26|6091.56|36
1733732260000|2024-12-09 08:17:40|6092.26|6091.56|6092.64|6091.94|6092.64|6091.94|6092.14|6091.44|46
1733732270000|2024-12-09 08:17:50|6092.51|6091.81|6092.64|6091.94|6092.64|6091.94|6092.39|6091.69|16
1733732280000|2024-12-09 08:18:00|6092.76|6092.06|6092.89|6092.19|6092.89|6092.19|6092.64|6091.94|45
1733732290000|2024-12-09 08:18:10|6092.76|6092.06|6092.14|6091.44|6092.89|6092.19|6092.14|6091.44|51
1733732300000|2024-12-09 08:18:20|6092.39|6091.69|6092.01|6091.31|6092.39|6091.69|6091.89|6091.19|23
1733732310000|2024-12-09 08:18:30|6092.14|6091.44|6091.89|6091.19|6092.14|6091.44|6091.89|6091.19|11
1733732320000|2024-12-09 08:18:40|6091.76|6091.06|6091.64|6090.94|6091.76|6091.06|6091.64|6090.94|22
1733732330000|2024-12-09 08:18:50|6091.76|6091.06|6091.64|6090.94|6091.76|6091.06|6091.64|6090.94|3
1733732340000|2024-12-09 08:19:00|6091.89|6091.19|6091.89|6091.19|6091.89|6091.19|6091.64|6090.94|23
1733732350000|2024-12-09 08:19:10|6092.14|6091.44|6091.89|6091.19|6092.14|6091.44|6091.64|6090.94|49
1733732360000|2024-12-09 08:19:20|6092.01|6091.31|6091.64|6090.94|6092.14|6091.44|6091.39|6090.69|31
1733732370000|2024-12-09 08:19:30|6091.89|6091.19|6091.64|6090.94|6091.89|6091.19|6091.64|6090.94|10
1733732380000|2024-12-09 08:19:40|6091.89|6091.19|6091.64|6090.94|6091.89|6091.19|6091.64|6090.94|18
1733732390000|2024-12-09 08:19:50|6091.76|6091.06|6091.89|6091.19|6091.89|6091.19|6091.64|6090.94|24
1733732400000|2024-12-09 08:20:00|6092.01|6091.31|6091.89|6091.19|6092.14|6091.44|6091.89|6091.19|36
1733732410000|2024-12-09 08:20:10|6092.01|6091.31|6091.89|6091.19|6092.14|6091.44|6091.89|6091.19|24
1733732420000|2024-12-09 08:20:20|6091.64|6090.94|6091.64|6090.94|6091.64|6090.94|6091.64|6090.94|31
1733732430000|2024-12-09 08:20:30|6091.51|6090.81|6091.14|6090.44|6091.64|6090.94|6091.14|6090.44|75
1733732440000|2024-12-09 08:20:40|6090.89|6090.19|6090.89|6090.19|6090.89|6090.19|6090.89|6090.19|28
1733732450000|2024-12-09 08:20:50|6091.14|6090.44|6091.01|6090.31|6091.14|6090.44|6091.01|6090.31|57
1733732460000|2024-12-09 08:21:00|6091.14|6090.44|6091.14|6090.44|6091.39|6090.69|6090.89|6090.19|75
1733732470000|2024-12-09 08:21:10|6091.26|6090.56|6091.39|6090.69|6091.39|6090.69|6091.14|6090.44|22
1733732480000|2024-12-09 08:21:20|6091.26|6090.56|6091.39|6090.69|6091.39|6090.69|6091.14|6090.44|29
1733732490000|2024-12-09 08:21:30|6091.26|6090.56|6091.51|6090.81|6091.64|6090.94|6091.14|6090.44|43
1733732500000|2024-12-09 08:21:40|6091.39|6090.69|6091.64|6090.94|6091.64|6090.94|6091.39|6090.69|5
1733732510000|2024-12-09 08:21:50|6091.51|6090.81|6091.39|6090.69|6091.64|6090.94|6091.39|6090.69|22
1733732520000|2024-12-09 08:22:00|6091.14|6090.44|6091.39|6090.69|6091.39|6090.69|6091.14|6090.44|41
1733732530000|2024-12-09 08:22:10|6091.26|6090.56|6091.39|6090.69|6091.39|6090.69|6091.26|6090.56|13
1733732540000|2024-12-09 08:22:20|6091.64|6090.94|6091.14|6090.44|6091.64|6090.94|6091.14|6090.44|27
1733732550000|2024-12-09 08:22:30|6091.39|6090.69|6091.14|6090.44|6091.39|6090.69|6091.14|6090.44|42
1733732560000|2024-12-09 08:22:40|6091.26|6090.56|6091.01|6090.31|6091.39|6090.69|6090.89|6090.19|27
1733732570000|2024-12-09 08:22:50|6091.14|6090.44|6090.89|6090.19|6091.14|6090.44|6090.89|6090.19|3
1733732580000|2024-12-09 08:23:00|6091.14|6090.44|6091.14|6090.44|6091.14|6090.44|6091.14|6090.44|9
1733732590000|2024-12-09 08:23:10|||||||||36
1733732600000|2024-12-09 08:23:20|6091.39|6090.69|6091.89|6091.19|6091.89|6091.19|6091.39|6090.69|36
1733732610000|2024-12-09 08:23:30|6092.14|6091.44|6092.14|6091.44|6092.14|6091.44|6092.14|6091.44|13
1733732620000|2024-12-09 08:23:40|||||||||23
1733732630000|2024-12-09 08:23:50|6092.01|6091.31|6092.14|6091.44|6092.14|6091.44|6091.89|6091.19|36
1733732640000|2024-12-09 08:24:00|6092.39|6091.69|6093.14|6092.44|6093.14|6092.44|6092.14|6091.44|85
1733732650000|2024-12-09 08:24:10|||||||||38
1733732660000|2024-12-09 08:24:20|6093.26|6092.56|6093.39|6092.69|6093.39|6092.69|6093.26|6092.56|47
1733732670000|2024-12-09 08:24:30|6092.89|6092.19|6092.89|6092.19|6092.89|6092.19|6092.89|6092.19|37
1733732680000|2024-12-09 08:24:40|6093.01|6092.31|6092.89|6092.19|6093.14|6092.44|6092.89|6092.19|32
1733732690000|2024-12-09 08:24:50|6093.01|6092.31|6092.39|6091.69|6093.01|6092.31|6092.14|6091.44|104
1733732700000|2024-12-09 08:25:00|6092.14|6091.44|6092.39|6091.69|6092.39|6091.69|6092.14|6091.44|17
1733732710000|2024-12-09 08:25:10|6092.14|6091.44|6092.14|6091.44|6092.39|6091.69|6092.14|6091.44|54
1733732720000|2024-12-09 08:25:20|||||||||7
1733732730000|2024-12-09 08:25:30|||||||||17
1733732740000|2024-12-09 08:25:40|6092.39|6091.69|6092.39|6091.69|6092.39|6091.69|6092.39|6091.69|14
1733732750000|2024-12-09 08:25:50|6092.14|6091.44|6092.14|6091.44|6092.39|6091.69|6091.89|6091.19|75
1733732760000|2024-12-09 08:26:00|6092.01|6091.31|6092.14|6091.44|6092.14|6091.44|6091.89|6091.19|17
1733732770000|2024-12-09 08:26:10|6092.01|6091.31|6092.39|6091.69|6092.39|6091.69|6092.01|6091.31|22
1733732780000|2024-12-09 08:26:20|6092.26|6091.56|6092.39|6091.69|6092.39|6091.69|6092.26|6091.56|4
1733732790000|2024-12-09 08:26:30|6092.51|6091.81|6092.64|6091.94|6092.64|6091.94|6092.51|6091.81|14
1733732800000|2024-12-09 08:26:40|||||||||4
1733732810000|2024-12-09 08:26:50|6092.51|6091.81|6092.39|6091.69|6092.51|6091.81|6092.14|6091.44|43
1733732820000|2024-12-09 08:27:00|6092.51|6091.81|6092.39|6091.69|6092.64|6091.94|6092.39|6091.69|17
1733732830000|2024-12-09 08:27:10|||||||||1
1733732840000|2024-12-09 08:27:20|6092.51|6091.81|6092.01|6091.31|6092.64|6091.94|6092.01|6091.31|59
1733732850000|2024-12-09 08:27:30|6092.14|6091.44|6092.14|6091.44|6092.14|6091.44|6091.89|6091.19|16
1733732860000|2024-12-09 08:27:40|6092.01|6091.31|6092.14|6091.44|6092.14|6091.44|6092.01|6091.31|2
1733732870000|2024-12-09 08:27:50|6092.01|6091.31|6092.14|6091.44|6092.14|6091.44|6091.76|6091.06|42
1733732880000|2024-12-09 08:28:00|6092.39|6091.69|6091.89|6091.19|6092.39|6091.69|6091.89|6091.19|32
1733732890000|2024-12-09 08:28:10|6092.01|6091.31|6092.14|6091.44|6092.39|6091.69|6091.89|6091.19|20
1733732900000|2024-12-09 08:28:20|6092.26|6091.56|6092.26|6091.56|6092.39|6091.69|6092.14|6091.44|28
1733732910000|2024-12-09 08:28:30|6092.39|6091.69|6092.39|6091.69|6092.39|6091.69|6092.14|6091.44|7
1733732920000|2024-12-09 08:28:40|6092.26|6091.56|6092.14|6091.44|6092.26|6091.56|6092.14|6091.44|4
1733732930000|2024-12-09 08:28:50|6092.26|6091.56|6092.39|6091.69|6092.39|6091.69|6092.26|6091.56|2
1733732940000|2024-12-09 08:29:00|6092.64|6091.94|6092.64|6091.94|6092.64|6091.94|6092.39|6091.69|27
1733732950000|2024-12-09 08:29:10|6092.51|6091.81|6092.39|6091.69|6092.64|6091.94|6092.39|6091.69|2
1733732960000|2024-12-09 08:29:20|6092.51|6091.81|6092.64|6091.94|6092.64|6091.94|6092.51|6091.81|25
1733732970000|2024-12-09 08:29:30|6092.39|6091.69|6092.39|6091.69|6092.64|6091.94|6092.39|6091.69|19
1733732980000|2024-12-09 08:29:40|6091.89|6091.19|6091.89|6091.19|6091.89|6091.19|6091.89|6091.19|17
1733732990000|2024-12-09 08:29:50|||||||||3
1733733000000|2024-12-09 08:30:00|6092.39|6091.69|6091.89|6091.19|6092.39|6091.69|6091.64|6090.94|105
1733733010000|2024-12-09 08:30:10|6092.14|6091.44|6091.89|6091.19|6092.14|6091.44|6091.89|6091.19|31
1733733020000|2024-12-09 08:30:20|6091.64|6090.94|6091.89|6091.19|6091.89|6091.19|6091.64|6090.94|14
1733733040000|2024-12-09 08:30:40|6091.76|6091.06|6091.64|6090.94|6091.76|6091.06|6091.64|6090.94|9
1733733050000|2024-12-09 08:30:50|6091.76|6091.06|6091.89|6091.19|6091.89|6091.19|6091.76|6091.06|17
1733733060000|2024-12-09 08:31:00|6092.01|6091.31|6092.01|6091.31|6092.14|6091.44|6091.89|6091.19|36
1733733070000|2024-12-09 08:31:10|6091.89|6091.19|6091.89|6091.19|6092.14|6091.44|6091.89|6091.19|4
1733733080000|2024-12-09 08:31:20|6092.01|6091.31|6091.89|6091.19|6092.01|6091.31|6091.89|6091.19|14
1733733090000|2024-12-09 08:31:30|6092.01|6091.31|6092.14|6091.44|6092.14|6091.44|6091.89|6091.19|0
1733733100000|2024-12-09 08:31:40|6092.01|6091.31|6092.01|6091.31|6092.14|6091.44|6091.89|6091.19|15
1733733110000|2024-12-09 08:31:50|6091.89|6091.19|6091.89|6091.19|6091.89|6091.19|6091.89|6091.19|15
1733733120000|2024-12-09 08:32:00|6092.01|6091.31|6092.14|6091.44|6092.39|6091.69|6091.89|6091.19|37
1733733130000|2024-12-09 08:32:10|6092.26|6091.56|6092.26|6091.56|6092.39|6091.69|6092.14|6091.44|22
1733733140000|2024-12-09 08:32:20|6092.14|6091.44|6092.14|6091.44|6092.39|6091.69|6092.14|6091.44|6
1733733150000|2024-12-09 08:32:30|6092.39|6091.69|6092.39|6091.69|6092.39|6091.69|6092.14|6091.44|32
1733733160000|2024-12-09 08:32:40|6092.51|6091.81|6092.14|6091.44|6092.51|6091.81|6092.14|6091.44|28
1733733170000|2024-12-09 08:32:50|6092.01|6091.31|6091.89|6091.19|6092.01|6091.31|6091.89|6091.19|14
1733733180000|2024-12-09 08:33:00|6091.76|6091.06|6091.89|6091.19|6091.89|6091.19|6091.64|6090.94|15
1733733190000|2024-12-09 08:33:10|6091.76|6091.06|6091.89|6091.19|6091.89|6091.19|6091.64|6090.94|6
1733733200000|2024-12-09 08:33:20|6091.64|6090.94|6091.64|6090.94|6091.64|6090.94|6091.64|6090.94|10
1733733210000|2024-12-09 08:33:30|6091.76|6091.06|6091.89|6091.19|6091.89|6091.19|6091.76|6091.06|8
1733733220000|2024-12-09 08:33:40|6091.64|6090.94|6091.64|6090.94|6091.64|6090.94|6091.64|6090.94|28
1733733240000|2024-12-09 08:34:00|6091.14|6090.44|6090.89|6090.19|6091.14|6090.44|6090.89|6090.19|40
1733733250000|2024-12-09 08:34:10|6090.64|6089.94|6091.14|6090.44|6091.14|6090.44|6090.64|6089.94|40
1733733260000|2024-12-09 08:34:20|6091.01|6090.31|6091.39|6090.69|6091.39|6090.69|6090.89|6090.19|24
1733733270000|2024-12-09 08:34:30|6091.26|6090.56|6091.39|6090.69|6091.39|6090.69|6091.14|6090.44|9
1733733280000|2024-12-09 08:34:40|6091.26|6090.56|6091.14|6090.44|6091.39|6090.69|6091.14|6090.44|13
1733733290000|2024-12-09 08:34:50|6091.39|6090.69|6091.26|6090.56|6091.39|6090.69|6091.14|6090.44|19
1733733300000|2024-12-09 08:35:00|6091.39|6090.69|6091.39|6090.69|6091.64|6090.94|6091.39|6090.69|66
1733733310000|2024-12-09 08:35:10|6091.14|6090.44|6091.14|6090.44|6091.14|6090.44|6091.14|6090.44|15
1733733320000|2024-12-09 08:35:20|||||||||6
1733733330000|2024-12-09 08:35:30|6091.26|6090.56|6091.14|6090.44|6091.26|6090.56|6091.14|6090.44|3
1733733340000|2024-12-09 08:35:40|6091.26|6090.56|6091.64|6090.94|6091.64|6090.94|6091.26|6090.56|82
1733733360000|2024-12-09 08:36:00|6091.51|6090.81|6091.64|6090.94|6091.64|6090.94|6091.51|6090.81|22
1733733370000|2024-12-09 08:36:10|6091.51|6090.81|6091.39|6090.69|6091.51|6090.81|6091.39|6090.69|6
1733733380000|2024-12-09 08:36:20|6091.51|6090.81|6091.64|6090.94|6091.64|6090.94|6091.51|6090.81|12
1733733390000|2024-12-09 08:36:30|||||||||8
1733733400000|2024-12-09 08:36:40|||||||||67
1733733410000|2024-12-09 08:36:50|6091.76|6091.06|6092.14|6091.44|6092.26|6091.56|6091.76|6091.06|61
1733733420000|2024-12-09 08:37:00|6092.26|6091.56|6092.14|6091.44|6092.39|6091.69|6092.14|6091.44|58
1733733430000|2024-12-09 08:37:10|6092.26|6091.56|6092.39|6091.69|6092.39|6091.69|6092.14|6091.44|30
1733733440000|2024-12-09 08:37:20|6092.51|6091.81|6092.89|6092.19|6092.89|6092.19|6092.39|6091.69|35
1733733450000|2024-12-09 08:37:30|6093.14|6092.44|6093.01|6092.31|6093.14|6092.44|6092.89|6092.19|14
1733733460000|2024-12-09 08:37:40|6092.89|6092.19|6093.14|6092.44|6093.14|6092.44|6092.89|6092.19|3
1733733470000|2024-12-09 08:37:50|6092.89|6092.19|6092.89|6092.19|6093.01|6092.31|6092.89|6092.19|16
1733733480000|2024-12-09 08:38:00|6093.01|6092.31|6092.89|6092.19|6093.14|6092.44|6092.89|6092.19|58
1733733490000|2024-12-09 08:38:10|6093.14|6092.44|6093.14|6092.44|6093.14|6092.44|6093.01|6092.31|27
1733733500000|2024-12-09 08:38:20|||||||||21
1733733510000|2024-12-09 08:38:30|6093.39|6092.69|6093.14|6092.44|6093.39|6092.69|6093.14|6092.44|42
1733733520000|2024-12-09 08:38:40|6093.26|6092.56|6093.39|6092.69|6093.39|6092.69|6093.14|6092.44|16
1733733530000|2024-12-09 08:38:50|||||||||2
1733733540000|2024-12-09 08:39:00|6093.14|6092.44|6093.39|6092.69|6093.64|6092.94|6093.14|6092.44|47
1733733550000|2024-12-09 08:39:10|6093.51|6092.81|6093.64|6092.94|6093.64|6092.94|6093.51|6092.81|62
1733733560000|2024-12-09 08:39:20|6093.51|6092.81|6093.39|6092.69|6093.51|6092.81|6093.39|6092.69|16
1733733570000|2024-12-09 08:39:30|6093.26|6092.56|6093.26|6092.56|6093.39|6092.69|6093.14|6092.44|99
1733733580000|2024-12-09 08:39:40|6093.14|6092.44|6093.39|6092.69|6093.39|6092.69|6093.14|6092.44|12
1733733590000|2024-12-09 08:39:50|6093.26|6092.56|6093.51|6092.81|6093.51|6092.81|6093.14|6092.44|24
1733733600000|2024-12-09 08:40:00|6093.39|6092.69|6093.51|6092.81|6093.64|6092.94|6093.39|6092.69|50
1733733610000|2024-12-09 08:40:10|6093.64|6092.94|6093.14|6092.44|6093.64|6092.94|6093.14|6092.44|51
1733733620000|2024-12-09 08:40:20|6093.26|6092.56|6093.39|6092.69|6093.39|6092.69|6093.26|6092.56|15
1733733630000|2024-12-09 08:40:30|6093.26|6092.56|6093.14|6092.44|6093.39|6092.69|6093.14|6092.44|17
1733733640000|2024-12-09 08:40:40|6092.89|6092.19|6093.14|6092.44|6093.14|6092.44|6092.89|6092.19|16
1733733650000|2024-12-09 08:40:50|6093.01|6092.31|6093.14|6092.44|6093.14|6092.44|6093.01|6092.31|23
1733733660000|2024-12-09 08:41:00|6093.39|6092.69|6093.39|6092.69|6093.39|6092.69|6093.39|6092.69|13
1733733680000|2024-12-09 08:41:20|6093.26|6092.56|6093.26|6092.56|6093.26|6092.56|6093.26|6092.56|12
1733733690000|2024-12-09 08:41:30|6093.14|6092.44|6093.64|6092.94|6093.64|6092.94|6093.14|6092.44|65
1733733700000|2024-12-09 08:41:40|6093.39|6092.69|6093.39|6092.69|6093.39|6092.69|6093.39|6092.69|124
1733733710000|2024-12-09 08:41:50|||||||||2
1733733720000|2024-12-09 08:42:00|6093.26|6092.56|6093.14|6092.44|6093.26|6092.56|6093.14|6092.44|15
1733733730000|2024-12-09 08:42:10|||||||||2
1733733740000|2024-12-09 08:42:20|||||||||1
1733733750000|2024-12-09 08:42:30|6093.39|6092.69|6093.39|6092.69|6093.39|6092.69|6093.39|6092.69|19
1733733760000|2024-12-09 08:42:40|||||||||42
1733733770000|2024-12-09 08:42:50|||||||||33
1733733780000|2024-12-09 08:43:00|6093.26|6092.56|6093.14|6092.44|6093.26|6092.56|6093.14|6092.44|28
1733733810000|2024-12-09 08:43:30|6093.26|6092.56|6093.39|6092.69|6093.39|6092.69|6093.26|6092.56|19
1733733820000|2024-12-09 08:43:40|6093.26|6092.56|6092.89|6092.19|6093.26|6092.56|6092.89|6092.19|50
1733733830000|2024-12-09 08:43:50|||||||||2
1733733840000|2024-12-09 08:44:00|6093.01|6092.31|6092.89|6092.19|6093.14|6092.44|6092.89|6092.19|30
1733733850000|2024-12-09 08:44:10|6092.64|6091.94|6092.64|6091.94|6092.89|6092.19|6092.64|6091.94|37
1733733860000|2024-12-09 08:44:20|6092.51|6091.81|6092.64|6091.94|6092.64|6091.94|6092.51|6091.81|5
1733733870000|2024-12-09 08:44:30|6092.51|6091.81|6092.39|6091.69|6092.51|6091.81|6092.39|6091.69|6
1733733890000|2024-12-09 08:44:50|||||||||2
1733733910000|2024-12-09 08:45:10|6092.14|6091.44|6092.14|6091.44|6092.39|6091.69|6092.14|6091.44|61
1733733920000|2024-12-09 08:45:20|||||||||7
1733733930000|2024-12-09 08:45:30|6092.26|6091.56|6092.39|6091.69|6092.39|6091.69|6092.26|6091.56|20
1733733940000|2024-12-09 08:45:40|||||||||4
1733733960000|2024-12-09 08:46:00|6092.26|6091.56|6091.89|6091.19|6092.26|6091.56|6091.76|6091.06|99
1733733970000|2024-12-09 08:46:10|6091.76|6091.06|6091.89|6091.19|6091.89|6091.19|6091.64|6090.94|21
1733733980000|2024-12-09 08:46:20|||||||||4
1733733990000|2024-12-09 08:46:30|6092.01|6091.31|6092.14|6091.44|6092.14|6091.44|6092.01|6091.31|25
1733734000000|2024-12-09 08:46:40|6092.39|6091.69|6092.14|6091.44|6092.39|6091.69|6092.14|6091.44|61
1733734010000|2024-12-09 08:46:50|6092.26|6091.56|6092.39|6091.69|6092.39|6091.69|6092.26|6091.56|8
1733734020000|2024-12-09 08:47:00|6092.51|6091.81|6093.14|6092.44|6093.14|6092.44|6092.51|6091.81|50
1733734030000|2024-12-09 08:47:10|6093.01|6092.31|6093.14|6092.44|6093.14|6092.44|6092.89|6092.19|14
1733734040000|2024-12-09 08:47:20|6093.01|6092.31|6092.89|6092.19|6093.14|6092.44|6092.89|6092.19|34
1733734050000|2024-12-09 08:47:30|6093.01|6092.31|6093.14|6092.44|6093.14|6092.44|6093.01|6092.31|10
1733734060000|2024-12-09 08:47:40|6093.01|6092.31|6092.89|6092.19|6093.01|6092.31|6092.89|6092.19|4
1733734070000|2024-12-09 08:47:50|6093.01|6092.31|6093.14|6092.44|6093.14|6092.44|6093.01|6092.31|15
1733734080000|2024-12-09 08:48:00|6093.01|6092.31|6093.14|6092.44|6093.14|6092.44|6092.89|6092.19|72
1733734090000|2024-12-09 08:48:10|6093.26|6092.56|6093.39|6092.69|6093.39|6092.69|6093.26|6092.56|27
1733734110000|2024-12-09 08:48:30|6093.14|6092.44|6093.14|6092.44|6093.14|6092.44|6093.14|6092.44|20
1733734120000|2024-12-09 08:48:40|6093.39|6092.69|6093.14|6092.44|6093.39|6092.69|6093.14|6092.44|54
1733734130000|2024-12-09 08:48:50|6092.89|6092.19|6092.89|6092.19|6093.01|6092.31|6092.89|6092.19|13
1733734140000|2024-12-09 08:49:00|6092.76|6092.06|6092.64|6091.94|6092.76|6092.06|6092.64|6091.94|15
1733734150000|2024-12-09 08:49:10|6092.51|6091.81|6092.64|6091.94|6092.64|6091.94|6092.39|6091.69|21
1733734160000|2024-12-09 08:49:20|||||||||1
1733734170000|2024-12-09 08:49:30|6092.76|6092.06|6092.76|6092.06|6092.76|6092.06|6092.64|6091.94|18
1733734180000|2024-12-09 08:49:40|6092.64|6091.94|6092.64|6091.94|6092.89|6092.19|6092.64|6091.94|6
1733734190000|2024-12-09 08:49:50|6092.76|6092.06|6092.64|6091.94|6092.89|6092.19|6092.64|6091.94|16
1733734200000|2024-12-09 08:50:00|6092.89|6092.19|6092.89|6092.19|6093.14|6092.44|6092.64|6091.94|39
1733734230000|2024-12-09 08:50:30|||||||||3
1733734240000|2024-12-09 08:50:40|||||||||3
1733734250000|2024-12-09 08:50:50|||||||||2
1733734260000|2024-12-09 08:51:00|6092.64|6091.94|6092.64|6091.94|6092.64|6091.94|6092.51|6091.81|34
1733734270000|2024-12-09 08:51:10|6092.39|6091.69|6092.39|6091.69|6092.39|6091.69|6092.39|6091.69|3
1733734280000|2024-12-09 08:51:20|6092.64|6091.94|6092.64|6091.94|6092.64|6091.94|6092.64|6091.94|17
1733734290000|2024-12-09 08:51:30|6092.76|6092.06|6092.76|6092.06|6092.89|6092.19|6092.64|6091.94|31
1733734300000|2024-12-09 08:51:40|6092.64|6091.94|6092.64|6091.94|6092.64|6091.94|6092.64|6091.94|0
1733734310000|2024-12-09 08:51:50|6092.76|6092.06|6092.89|6092.19|6092.89|6092.19|6092.76|6092.06|14
1733734320000|2024-12-09 08:52:00|6092.64|6091.94|6092.64|6091.94|6092.64|6091.94|6092.64|6091.94|6
1733734340000|2024-12-09 08:52:20|6092.51|6091.81|6092.64|6091.94|6092.64|6091.94|6092.51|6091.81|25
1733734350000|2024-12-09 08:52:30|6092.89|6092.19|6092.76|6092.06|6092.89|6092.19|6092.76|6092.06|14
1733734360000|2024-12-09 08:52:40|6092.89|6092.19|6092.89|6092.19|6092.89|6092.19|6092.64|6091.94|34
1733734370000|2024-12-09 08:52:50|6093.01|6092.31|6093.14|6092.44|6093.14|6092.44|6093.01|6092.31|7
1733734380000|2024-12-09 08:53:00|6093.39|6092.69|6093.14|6092.44|6093.39|6092.69|6093.14|6092.44|51
1733734390000|2024-12-09 08:53:10|6093.39|6092.69|6093.26|6092.56|6093.39|6092.69|6093.14|6092.44|35
1733734400000|2024-12-09 08:53:20|6093.14|6092.44|6093.14|6092.44|6093.39|6092.69|6093.14|6092.44|11
1733734420000|2024-12-09 08:53:40|6093.01|6092.31|6092.89|6092.19|6093.01|6092.31|6092.89|6092.19|17
1733734430000|2024-12-09 08:53:50|6093.01|6092.31|6092.89|6092.19|6093.14|6092.44|6092.89|6092.19|17
1733734440000|2024-12-09 08:54:00|6092.64|6091.94|6092.89|6092.19|6092.89|6092.19|6092.64|6091.94|25
1733734470000|2024-12-09 08:54:30|||||||||4
1733734490000|2024-12-09 08:54:50|6092.76|6092.06|6092.64|6091.94|6092.89|6092.19|6092.64|6091.94|19
1733734500000|2024-12-09 08:55:00|6092.51|6091.81|6092.39|6091.69|6092.64|6091.94|6092.39|6091.69|24
1733734510000|2024-12-09 08:55:10|6092.14|6091.44|6092.39|6091.69|6092.39|6091.69|6092.14|6091.44|26
1733734520000|2024-12-09 08:55:20|6092.64|6091.94|6092.64|6091.94|6092.64|6091.94|6092.64|6091.94|10
1733734530000|2024-12-09 08:55:30|||||||||7
1733734540000|2024-12-09 08:55:40|6092.39|6091.69|6092.51|6091.81|6092.64|6091.94|6092.39|6091.69|22
1733734550000|2024-12-09 08:55:50|6092.39|6091.69|6092.64|6091.94|6092.64|6091.94|6092.39|6091.69|16
1733734560000|2024-12-09 08:56:00|6092.51|6091.81|6092.64|6091.94|6092.64|6091.94|6092.39|6091.69|15
1733734570000|2024-12-09 08:56:10|6092.39|6091.69|6092.64|6091.94|6092.64|6091.94|6092.39|6091.69|15
1733734580000|2024-12-09 08:56:20|||||||||2
1733734600000|2024-12-09 08:56:40|||||||||15
1733734610000|2024-12-09 08:56:50|6092.89|6092.19|6092.89|6092.19|6092.89|6092.19|6092.89|6092.19|14
1733734620000|2024-12-09 08:57:00|6092.64|6091.94|6092.64|6091.94|6092.89|6092.19|6092.64|6091.94|71
1733734630000|2024-12-09 08:57:10|6092.39|6091.69|6092.64|6091.94|6092.64|6091.94|6092.39|6091.69|59
1733734640000|2024-12-09 08:57:20|6092.76|6092.06|6092.64|6091.94|6092.76|6092.06|6092.64|6091.94|30
1733734650000|2024-12-09 08:57:30|6092.76|6092.06|6092.89|6092.19|6092.89|6092.19|6092.76|6092.06|6
1733734660000|2024-12-09 08:57:40|6093.14|6092.44|6093.14|6092.44|6093.14|6092.44|6092.89|6092.19|19
1733734670000|2024-12-09 08:57:50|6093.26|6092.56|6093.14|6092.44|6093.39|6092.69|6093.14|6092.44|24
1733734680000|2024-12-09 08:58:00|6093.26|6092.56|6093.14|6092.44|6093.39|6092.69|6093.14|6092.44|20
1733734700000|2024-12-09 08:58:20|6093.39|6092.69|6093.39|6092.69|6093.39|6092.69|6093.39|6092.69|20
1733734710000|2024-12-09 08:58:30|||||||||3
1733734720000|2024-12-09 08:58:40|6093.26|6092.56|6092.89|6092.19|6093.26|6092.56|6092.89|6092.19|25
1733734730000|2024-12-09 08:58:50|6092.76|6092.06|6092.64|6091.94|6092.76|6092.06|6092.64|6091.94|38
1733734740000|2024-12-09 08:59:00|6092.51|6091.81|6092.39|6091.69|6092.64|6091.94|6092.39|6091.69|63
1733734750000|2024-12-09 08:59:10|6092.51|6091.81|6092.89|6092.19|6092.89|6092.19|6092.51|6091.81|26
1733734770000|2024-12-09 08:59:30|||||||||2
1733734780000|2024-12-09 08:59:40|6093.01|6092.31|6093.14|6092.44|6093.14|6092.44|6092.89|6092.19|32
1733734790000|2024-12-09 08:59:50|6093.26|6092.56|6093.39|6092.69|6093.39|6092.69|6093.26|6092.56|22
1733734800000|2024-12-09 09:00:00|6093.26|6092.56|6093.39|6092.69|6093.39|6092.69|6092.89|6092.19|218
1733734810000|2024-12-09 09:00:10|6093.26|6092.56|6093.01|6092.31|6093.26|6092.56|6092.89|6092.19|68
1733734820000|2024-12-09 09:00:20|6093.14|6092.44|6092.64|6091.94|6093.14|6092.44|6092.64|6091.94|83
1733734830000|2024-12-09 09:00:30|6092.76|6092.06|6092.39|6091.69|6092.89|6092.19|6092.14|6091.44|81
1733734840000|2024-12-09 09:00:40|6092.26|6091.56|6092.14|6091.44|6092.39|6091.69|6092.01|6091.31|37
1733734850000|2024-12-09 09:00:50|6092.01|6091.31|6091.89|6091.19|6092.14|6091.44|6091.76|6091.06|67
1733734860000|2024-12-09 09:01:00|6092.01|6091.31|6091.64|6090.94|6092.01|6091.31|6091.64|6090.94|39
1733734870000|2024-12-09 09:01:10|6091.76|6091.06|6091.64|6090.94|6091.89|6091.19|6091.51|6090.81|57
1733734880000|2024-12-09 09:01:20|6091.39|6090.69|6091.64|6090.94|6091.89|6091.19|6091.39|6090.69|68
1733734890000|2024-12-09 09:01:30|6091.76|6091.06|6091.89|6091.19|6091.89|6091.19|6091.64|6090.94|29
1733734900000|2024-12-09 09:01:40|||||||||21
1733734910000|2024-12-09 09:01:50|6092.14|6091.44|6091.89|6091.19|6092.14|6091.44|6091.89|6091.19|31
1733734920000|2024-12-09 09:02:00|6092.14|6091.44|6091.89|6091.19|6092.14|6091.44|6091.76|6091.06|59
1733734930000|2024-12-09 09:02:10|6091.64|6090.94|6091.39|6090.69|6091.64|6090.94|6091.39|6090.69|49
1733734940000|2024-12-09 09:02:20|6091.14|6090.44|6090.89|6090.19|6091.14|6090.44|6090.64|6089.94|150
1733734950000|2024-12-09 09:02:30|6091.01|6090.31|6090.51|6089.81|6091.01|6090.31|6090.14|6089.44|225
1733734960000|2024-12-09 09:02:40|6090.64|6089.94|6091.01|6090.31|6091.14|6090.44|6090.39|6089.69|60
1733734970000|2024-12-09 09:02:50|6091.14|6090.44|6091.14|6090.44|6091.64|6090.94|6091.14|6090.44|112
1733734980000|2024-12-09 09:03:00|6091.26|6090.56|6091.14|6090.44|6091.26|6090.56|6090.89|6090.19|70
1733734990000|2024-12-09 09:03:10|6091.01|6090.31|6091.14|6090.44|6091.14|6090.44|6091.01|6090.31|3
1733735000000|2024-12-09 09:03:20|6091.39|6090.69|6091.39|6090.69|6091.39|6090.69|6091.14|6090.44|37
1733735010000|2024-12-09 09:03:30|6091.51|6090.81|6091.64|6090.94|6091.64|6090.94|6091.51|6090.81|21
1733735020000|2024-12-09 09:03:40|6091.51|6090.81|6091.39|6090.69|6091.51|6090.81|6091.14|6090.44|28
1733735030000|2024-12-09 09:03:50|6091.26|6090.56|6091.14|6090.44|6091.26|6090.56|6091.14|6090.44|11
1733735040000|2024-12-09 09:04:00|6091.01|6090.31|6090.89|6090.19|6091.14|6090.44|6090.89|6090.19|22
1733735050000|2024-12-09 09:04:10|6091.14|6090.44|6091.14|6090.44|6091.51|6090.81|6091.14|6090.44|64
1733735060000|2024-12-09 09:04:20|6091.26|6090.56|6091.39|6090.69|6091.39|6090.69|6091.26|6090.56|11
1733735070000|2024-12-09 09:04:30|6091.26|6090.56|6091.14|6090.44|6091.64|6090.94|6091.14|6090.44|83
1733735080000|2024-12-09 09:04:40|6091.26|6090.56|6091.51|6090.81|6091.64|6090.94|6091.14|6090.44|29
1733735090000|2024-12-09 09:04:50|6091.39|6090.69|6092.39|6091.69|6092.39|6091.69|6091.39|6090.69|87
1733735100000|2024-12-09 09:05:00|6092.64|6091.94|6092.26|6091.56|6092.64|6091.94|6092.14|6091.44|82
1733735110000|2024-12-09 09:05:10|6092.14|6091.44|6092.14|6091.44|6092.14|6091.44|6091.64|6090.94|69
1733735120000|2024-12-09 09:05:20|6092.01|6091.31|6091.64|6090.94|6092.14|6091.44|6091.64|6090.94|28
1733735130000|2024-12-09 09:05:30|6091.76|6091.06|6091.89|6091.19|6092.14|6091.44|6091.64|6090.94|43
1733735140000|2024-12-09 09:05:40|6091.76|6091.06|6091.89|6091.19|6091.89|6091.19|6091.64|6090.94|19
1733735150000|2024-12-09 09:05:50|6091.64|6090.94|6091.64|6090.94|6091.64|6090.94|6091.39|6090.69|33
1733735160000|2024-12-09 09:06:00|6091.51|6090.81|6091.39|6090.69|6091.51|6090.81|6091.26|6090.56|48
1733735170000|2024-12-09 09:06:10|6091.26|6090.56|6091.39|6090.69|6091.51|6090.81|6091.14|6090.44|39
1733735180000|2024-12-09 09:06:20|6091.26|6090.56|6091.39|6090.69|6091.39|6090.69|6091.26|6090.56|8
1733735200000|2024-12-09 09:06:40|||||||||2
1733735210000|2024-12-09 09:06:50|6091.14|6090.44|6091.14|6090.44|6091.14|6090.44|6091.14|6090.44|44
1733735220000|2024-12-09 09:07:00|6091.01|6090.31|6090.39|6089.69|6091.01|6090.31|6090.39|6089.69|106
1733735230000|2024-12-09 09:07:10|6090.14|6089.44|6090.14|6089.44|6090.39|6089.69|6090.14|6089.44|43
1733735240000|2024-12-09 09:07:20|6090.26|6089.56|6090.39|6089.69|6090.51|6089.81|6090.26|6089.56|34
1733735250000|2024-12-09 09:07:30|||||||||10
1733735260000|2024-12-09 09:07:40|6090.14|6089.44|6090.14|6089.44|6090.39|6089.69|6090.01|6089.31|38
1733735270000|2024-12-09 09:07:50|6090.01|6089.31|6090.14|6089.44|6090.14|6089.44|6090.01|6089.31|26
1733735280000|2024-12-09 09:08:00|6090.01|6089.31|6089.89|6089.19|6090.14|6089.44|6089.89|6089.19|51
1733735290000|2024-12-09 09:08:10|||||||||85
1733735300000|2024-12-09 09:08:20|6089.64|6088.94|6089.89|6089.19|6089.89|6089.19|6089.64|6088.94|37
1733735310000|2024-12-09 09:08:30|6089.76|6089.06|6089.39|6088.69|6089.76|6089.06|6089.39|6088.69|65
1733735320000|2024-12-09 09:08:40|6089.14|6088.44|6090.14|6089.44|6090.14|6089.44|6089.14|6088.44|174
1733735330000|2024-12-09 09:08:50|6090.26|6089.56|6089.89|6089.19|6090.26|6089.56|6089.89|6089.19|49
1733735340000|2024-12-09 09:09:00|6090.01|6089.31|6089.89|6089.19|6090.01|6089.31|6089.64|6088.94|36
1733735350000|2024-12-09 09:09:10|6089.76|6089.06|6089.89|6089.19|6090.14|6089.44|6089.76|6089.06|38
1733735360000|2024-12-09 09:09:20|6090.01|6089.31|6090.01|6089.31|6090.14|6089.44|6089.89|6089.19|16
1733735370000|2024-12-09 09:09:30|6090.14|6089.44|6089.89|6089.19|6090.14|6089.44|6089.89|6089.19|13
1733735390000|2024-12-09 09:09:50|6090.14|6089.44|6089.89|6089.19|6090.14|6089.44|6089.89|6089.19|36
1733735400000|2024-12-09 09:10:00|6089.76|6089.06|6089.89|6089.19|6089.89|6089.19|6089.64|6088.94|43
1733735410000|2024-12-09 09:10:10|6090.14|6089.44|6089.89|6089.19|6090.14|6089.44|6089.89|6089.19|46
1733735420000|2024-12-09 09:10:20|6089.64|6088.94|6089.64|6088.94|6089.64|6088.94|6089.64|6088.94|21
1733735430000|2024-12-09 09:10:30|6089.39|6088.69|6088.64|6087.94|6089.39|6088.69|6088.64|6087.94|124
1733735440000|2024-12-09 09:10:40|6088.51|6087.81|6088.39|6087.69|6088.51|6087.81|6088.39|6087.69|35
1733735450000|2024-12-09 09:10:50|6088.14|6087.44|6088.39|6087.69|6088.39|6087.69|6088.14|6087.44|94
1733735460000|2024-12-09 09:11:00|6088.14|6087.44|6088.14|6087.44|6088.14|6087.44|6087.89|6087.19|68
1733735470000|2024-12-09 09:11:10|6088.26|6087.56|6088.14|6087.44|6088.39|6087.69|6088.14|6087.44|51
1733735480000|2024-12-09 09:11:20|6088.26|6087.56|6088.14|6087.44|6088.39|6087.69|6088.01|6087.31|41
1733735490000|2024-12-09 09:11:30|6088.39|6087.69|6088.39|6087.69|6088.39|6087.69|6088.39|6087.69|23
1733735500000|2024-12-09 09:11:40|6088.26|6087.56|6088.39|6087.69|6088.39|6087.69|6088.14|6087.44|36
1733735510000|2024-12-09 09:11:50|6088.26|6087.56|6088.39|6087.69|6088.39|6087.69|6088.26|6087.56|12
1733735520000|2024-12-09 09:12:00|6088.64|6087.94|6088.64|6087.94|6088.64|6087.94|6088.14|6087.44|73
1733735530000|2024-12-09 09:12:10|||||||||13
1733735540000|2024-12-09 09:12:20|6088.51|6087.81|6088.64|6087.94|6088.64|6087.94|6088.39|6087.69|69
1733735550000|2024-12-09 09:12:30|6088.89|6088.19|6088.89|6088.19|6088.89|6088.19|6088.89|6088.19|39
1733735560000|2024-12-09 09:12:40|6089.14|6088.44|6089.39|6088.69|6089.39|6088.69|6089.14|6088.44|142
1733735570000|2024-12-09 09:12:50|6089.14|6088.44|6089.39|6088.69|6089.39|6088.69|6089.14|6088.44|25
1733735580000|2024-12-09 09:13:00|6089.51|6088.81|6089.89|6089.19|6090.14|6089.44|6089.51|6088.81|73
1733735590000|2024-12-09 09:13:10|6090.01|6089.31|6090.14|6089.44|6090.14|6089.44|6090.01|6089.31|12
1733735600000|2024-12-09 09:13:20|6090.39|6089.69|6090.14|6089.44|6090.39|6089.69|6090.01|6089.31|28
1733735610000|2024-12-09 09:13:30|6090.01|6089.31|6090.14|6089.44|6090.14|6089.44|6089.89|6089.19|7
1733735620000|2024-12-09 09:13:40|6090.01|6089.31|6090.39|6089.69|6090.39|6089.69|6089.89|6089.19|56
1733735630000|2024-12-09 09:13:50|6090.51|6089.81|6090.64|6089.94|6090.64|6089.94|6090.51|6089.81|21
1733735640000|2024-12-09 09:14:00|6090.89|6090.19|6091.01|6090.31|6091.01|6090.31|6090.89|6090.19|22
1733735650000|2024-12-09 09:14:10|6091.14|6090.44|6090.51|6089.81|6091.14|6090.44|6090.51|6089.81|97
1733735660000|2024-12-09 09:14:20|6090.64|6089.94|6090.76|6090.06|6090.76|6090.06|6090.64|6089.94|24
1733735670000|2024-12-09 09:14:30|6090.89|6090.19|6090.89|6090.19|6090.89|6090.19|6090.89|6090.19|0
1733735680000|2024-12-09 09:14:40|6090.76|6090.06|6090.64|6089.94|6090.76|6090.06|6090.64|6089.94|6
1733735690000|2024-12-09 09:14:50|6090.39|6089.69|6090.39|6089.69|6090.51|6089.81|6090.39|6089.69|20
1733735700000|2024-12-09 09:15:00|6090.51|6089.81|6090.39|6089.69|6090.89|6090.19|6090.39|6089.69|93
1733735710000|2024-12-09 09:15:10|6090.51|6089.81|6090.14|6089.44|6090.89|6090.19|6090.14|6089.44|76
1733735720000|2024-12-09 09:15:20|6090.26|6089.56|6090.64|6089.94|6090.64|6089.94|6090.26|6089.56|28
1733735730000|2024-12-09 09:15:30|6090.51|6089.81|6090.39|6089.69|6090.64|6089.94|6090.14|6089.44|27
1733735740000|2024-12-09 09:15:40|6090.14|6089.44|6090.14|6089.44|6090.39|6089.69|6090.14|6089.44|37
1733735750000|2024-12-09 09:15:50|6089.89|6089.19|6090.14|6089.44|6090.26|6089.56|6089.89|6089.19|81
1733735760000|2024-12-09 09:16:00|6090.26|6089.56|6090.64|6089.94|6090.64|6089.94|6090.26|6089.56|65
1733735770000|2024-12-09 09:16:10|6090.51|6089.81|6090.39|6089.69|6090.64|6089.94|6090.39|6089.69|6
1733735780000|2024-12-09 09:16:20|6090.64|6089.94|6090.39|6089.69|6090.64|6089.94|6090.39|6089.69|20
1733735790000|2024-12-09 09:16:30|6090.64|6089.94|6090.64|6089.94|6090.64|6089.94|6090.39|6089.69|31
1733735800000|2024-12-09 09:16:40|6090.76|6090.06|6090.76|6090.06|6090.89|6090.19|6090.64|6089.94|61
1733735810000|2024-12-09 09:16:50|6090.89|6090.19|6090.64|6089.94|6090.89|6090.19|6090.64|6089.94|21
1733735820000|2024-12-09 09:17:00|6090.51|6089.81|6090.76|6090.06|6090.89|6090.19|6090.51|6089.81|46
1733735830000|2024-12-09 09:17:10|6090.89|6090.19|6090.64|6089.94|6090.89|6090.19|6090.64|6089.94|19
1733735840000|2024-12-09 09:17:20|6090.76|6090.06|6090.64|6089.94|6090.89|6090.19|6090.64|6089.94|26
1733735850000|2024-12-09 09:17:30|6090.39|6089.69|6090.39|6089.69|6090.51|6089.81|6090.39|6089.69|21
1733735860000|2024-12-09 09:17:40|6090.26|6089.56|6090.14|6089.44|6090.39|6089.69|6090.14|6089.44|18
1733735870000|2024-12-09 09:17:50|6090.01|6089.31|6088.64|6087.94|6090.14|6089.44|6088.64|6087.94|130
1733735880000|2024-12-09 09:18:00|6088.39|6087.69|6088.64|6087.94|6088.89|6088.19|6088.26|6087.56|125
1733735890000|2024-12-09 09:18:10|6088.26|6087.56|6088.14|6087.44|6088.39|6087.69|6087.89|6087.19|239
1733735900000|2024-12-09 09:18:20|6088.26|6087.56|6088.64|6087.94|6088.64|6087.94|6088.26|6087.56|33
1733735910000|2024-12-09 09:18:30|6088.51|6087.81|6088.64|6087.94|6088.64|6087.94|6088.39|6087.69|69
1733735920000|2024-12-09 09:18:40|6088.51|6087.81|6088.64|6087.94|6088.64|6087.94|6088.39|6087.69|32
1733735930000|2024-12-09 09:18:50|6088.76|6088.06|6089.14|6088.44|6089.14|6088.44|6088.76|6088.06|35
1733735940000|2024-12-09 09:19:00|6088.89|6088.19|6088.89|6088.19|6089.14|6088.44|6088.89|6088.19|97
1733735950000|2024-12-09 09:19:10|6089.14|6088.44|6088.89|6088.19|6089.14|6088.44|6088.89|6088.19|48
1733735960000|2024-12-09 09:19:20|||||||||4
1733735970000|2024-12-09 09:19:30|6089.14|6088.44|6089.14|6088.44|6089.14|6088.44|6089.14|6088.44|28
1733735980000|2024-12-09 09:19:40|6088.89|6088.19|6088.89|6088.19|6089.14|6088.44|6088.89|6088.19|22
1733735990000|2024-12-09 09:19:50|6089.01|6088.31|6088.89|6088.19|6089.14|6088.44|6088.89|6088.19|26
1733736000000|2024-12-09 09:20:00|6088.39|6087.69|6088.26|6087.56|6088.39|6087.69|6088.14|6087.44|130
1733736010000|2024-12-09 09:20:10|6088.39|6087.69|6088.64|6087.94|6088.89|6088.19|6088.14|6087.44|74
1733736020000|2024-12-09 09:20:20|6088.51|6087.81|6088.64|6087.94|6088.64|6087.94|6088.51|6087.81|10
1733736030000|2024-12-09 09:20:30|6088.51|6087.81|6088.39|6087.69|6088.64|6087.94|6088.14|6087.44|89
1733736040000|2024-12-09 09:20:40|6088.26|6087.56|6088.14|6087.44|6088.26|6087.56|6088.14|6087.44|21
1733736050000|2024-12-09 09:20:50|6088.26|6087.56|6088.39|6087.69|6088.39|6087.69|6088.26|6087.56|21
1733736060000|2024-12-09 09:21:00|6088.26|6087.56|6088.14|6087.44|6088.39|6087.69|6088.14|6087.44|46
1733736070000|2024-12-09 09:21:10|6088.26|6087.56|6088.39|6087.69|6088.39|6087.69|6088.26|6087.56|39
1733736080000|2024-12-09 09:21:20|6088.26|6087.56|6088.14|6087.44|6088.39|6087.69|6088.14|6087.44|15
1733736090000|2024-12-09 09:21:30|6088.01|6087.31|6088.14|6087.44|6088.14|6087.44|6088.01|6087.31|21
1733736100000|2024-12-09 09:21:40|6088.26|6087.56|6088.39|6087.69|6088.39|6087.69|6088.26|6087.56|31
1733736110000|2024-12-09 09:21:50|6088.26|6087.56|6088.01|6087.31|6088.26|6087.56|6088.01|6087.31|42
1733736120000|2024-12-09 09:22:00|6088.14|6087.44|6088.64|6087.94|6088.64|6087.94|6088.14|6087.44|52
1733736130000|2024-12-09 09:22:10|6088.51|6087.81|6088.39|6087.69|6088.64|6087.94|6088.39|6087.69|33
1733736140000|2024-12-09 09:22:20|6088.26|6087.56|6088.14|6087.44|6088.26|6087.56|6088.14|6087.44|26
1733736150000|2024-12-09 09:22:30|6088.26|6087.56|6088.39|6087.69|6088.39|6087.69|6088.14|6087.44|26
1733736160000|2024-12-09 09:22:40|6089.14|6088.44|6089.14|6088.44|6089.14|6088.44|6089.14|6088.44|177
1733736170000|2024-12-09 09:22:50|6089.01|6088.31|6089.01|6088.31|6089.14|6088.44|6089.01|6088.31|22
1733736180000|2024-12-09 09:23:00|6088.89|6088.19|6089.14|6088.44|6089.14|6088.44|6088.89|6088.19|18
1733736190000|2024-12-09 09:23:10|6089.26|6088.56|6089.01|6088.31|6089.26|6088.56|6088.89|6088.19|71
1733736200000|2024-12-09 09:23:20|6089.14|6088.44|6088.89|6088.19|6089.14|6088.44|6088.89|6088.19|18
1733736210000|2024-12-09 09:23:30|6089.01|6088.31|6089.14|6088.44|6089.26|6088.56|6088.89|6088.19|30
1733736220000|2024-12-09 09:23:40|||||||||37
1733736230000|2024-12-09 09:23:50|6089.01|6088.31|6089.14|6088.44|6089.14|6088.44|6089.01|6088.31|18
1733736240000|2024-12-09 09:24:00|6089.01|6088.31|6089.14|6088.44|6089.14|6088.44|6088.89|6088.19|30
1733736250000|2024-12-09 09:24:10|6089.01|6088.31|6088.89|6088.19|6089.01|6088.31|6088.89|6088.19|14
1733736260000|2024-12-09 09:24:20|6089.01|6088.31|6088.89|6088.19|6089.01|6088.31|6088.89|6088.19|17
1733736270000|2024-12-09 09:24:30|6088.76|6088.06|6089.01|6088.31|6089.14|6088.44|6088.76|6088.06|23
1733736280000|2024-12-09 09:24:40|6089.14|6088.44|6089.01|6088.31|6089.14|6088.44|6088.89|6088.19|11
1733736290000|2024-12-09 09:24:50|6088.89|6088.19|6089.01|6088.31|6089.14|6088.44|6088.89|6088.19|12
1733736300000|2024-12-09 09:25:00|6088.89|6088.19|6088.89|6088.19|6089.14|6088.44|6088.89|6088.19|46
1733736310000|2024-12-09 09:25:10|6089.14|6088.44|6088.64|6087.94|6089.14|6088.44|6088.64|6087.94|40
1733736320000|2024-12-09 09:25:20|||||||||8
1733736330000|2024-12-09 09:25:30|6088.51|6087.81|6088.39|6087.69|6088.51|6087.81|6088.39|6087.69|20
1733736340000|2024-12-09 09:25:40|6088.14|6087.44|6088.64|6087.94|6088.64|6087.94|6088.14|6087.44|70
1733736350000|2024-12-09 09:25:50|6088.89|6088.19|6088.89|6088.19|6088.89|6088.19|6088.76|6088.06|39
1733736360000|2024-12-09 09:26:00|||||||||14
1733736370000|2024-12-09 09:26:10|6088.76|6088.06|6089.14|6088.44|6089.14|6088.44|6088.76|6088.06|38
1733736380000|2024-12-09 09:26:20|6089.01|6088.31|6089.14|6088.44|6089.39|6088.69|6088.89|6088.19|78
1733736390000|2024-12-09 09:26:30|6088.89|6088.19|6088.89|6088.19|6088.89|6088.19|6088.89|6088.19|15
1733736400000|2024-12-09 09:26:40|6089.01|6088.31|6089.01|6088.31|6089.14|6088.44|6089.01|6088.31|61
1733736410000|2024-12-09 09:26:50|6089.14|6088.44|6089.14|6088.44|6089.14|6088.44|6088.89|6088.19|34
1733736420000|2024-12-09 09:27:00|6089.39|6088.69|6089.14|6088.44|6089.39|6088.69|6089.14|6088.44|29
1733736430000|2024-12-09 09:27:10|6088.89|6088.19|6088.89|6088.19|6089.14|6088.44|6088.89|6088.19|48
1733736440000|2024-12-09 09:27:20|||||||||2
1733736450000|2024-12-09 09:27:30|6088.64|6087.94|6088.76|6088.06|6088.76|6088.06|6088.64|6087.94|13
1733736460000|2024-12-09 09:27:40|6088.89|6088.19|6088.89|6088.19|6088.89|6088.19|6088.39|6087.69|42
1733736470000|2024-12-09 09:27:50|6089.01|6088.31|6089.01|6088.31|6089.01|6088.31|6089.01|6088.31|9
1733736480000|2024-12-09 09:28:00|6089.14|6088.44|6089.14|6088.44|6089.39|6088.69|6089.01|6088.31|30
1733736490000|2024-12-09 09:28:10|6089.39|6088.69|6089.14|6088.44|6089.39|6088.69|6089.14|6088.44|12
1733736500000|2024-12-09 09:28:20|6089.39|6088.69|6089.26|6088.56|6089.39|6088.69|6089.26|6088.56|24
1733736510000|2024-12-09 09:28:30|6089.14|6088.44|6088.76|6088.06|6089.39|6088.69|6088.76|6088.06|83
1733736520000|2024-12-09 09:28:40|6088.64|6087.94|6088.89|6088.19|6088.89|6088.19|6088.64|6087.94|8
1733736530000|2024-12-09 09:28:50|6088.76|6088.06|6088.89|6088.19|6088.89|6088.19|6088.76|6088.06|19
1733736540000|2024-12-09 09:29:00|||||||||41
1733736550000|2024-12-09 09:29:10|6088.76|6088.06|6088.51|6087.81|6088.76|6088.06|6088.39|6087.69|33
1733736560000|2024-12-09 09:29:20|6088.39|6087.69|6088.14|6087.44|6088.39|6087.69|6088.14|6087.44|19
1733736570000|2024-12-09 09:29:30|6087.89|6087.19|6088.14|6087.44|6088.14|6087.44|6087.89|6087.19|39
1733736580000|2024-12-09 09:29:40|6088.01|6087.31|6088.14|6087.44|6088.14|6087.44|6088.01|6087.31|18
1733736590000|2024-12-09 09:29:50|||||||||8
1733736600000|2024-12-09 09:30:00|6088.26|6087.56|6087.89|6087.19|6088.26|6087.56|6087.89|6087.19|46
1733736610000|2024-12-09 09:30:10|6088.14|6087.44|6088.14|6087.44|6088.26|6087.56|6088.14|6087.44|49
1733736620000|2024-12-09 09:30:20|6088.26|6087.56|6088.39|6087.69|6088.39|6087.69|6088.26|6087.56|4
1733736630000|2024-12-09 09:30:30|6088.26|6087.56|6088.14|6087.44|6088.26|6087.56|6088.14|6087.44|9
1733736640000|2024-12-09 09:30:40|6088.01|6087.31|6087.89|6087.19|6088.01|6087.31|6087.89|6087.19|27
1733736650000|2024-12-09 09:30:50|||||||||2
1733736660000|2024-12-09 09:31:00|6087.76|6087.06|6087.89|6087.19|6088.01|6087.31|6087.64|6086.94|52
1733736670000|2024-12-09 09:31:10|6088.01|6087.31|6087.64|6086.94|6088.14|6087.44|6087.64|6086.94|50
1733736680000|2024-12-09 09:31:20|6087.76|6087.06|6087.89|6087.19|6087.89|6087.19|6087.76|6087.06|23
1733736690000|2024-12-09 09:31:30|6087.76|6087.06|6087.89|6087.19|6087.89|6087.19|6087.64|6086.94|4
1733736700000|2024-12-09 09:31:40|6088.14|6087.44|6087.89|6087.19|6088.14|6087.44|6087.89|6087.19|69
1733736710000|2024-12-09 09:31:50|6088.01|6087.31|6087.89|6087.19|6088.14|6087.44|6087.89|6087.19|32
1733736720000|2024-12-09 09:32:00|6087.76|6087.06|6087.64|6086.94|6087.89|6087.19|6087.64|6086.94|14
1733736730000|2024-12-09 09:32:10|||||||||9
1733736740000|2024-12-09 09:32:20|6087.89|6087.19|6087.64|6086.94|6087.89|6087.19|6087.39|6086.69|59
1733736750000|2024-12-09 09:32:30|6087.39|6086.69|6087.64|6086.94|6087.64|6086.94|6087.39|6086.69|12
1733736760000|2024-12-09 09:32:40|6087.39|6086.69|6087.64|6086.94|6087.64|6086.94|6087.39|6086.69|6
1733736770000|2024-12-09 09:32:50|6087.51|6086.81|6087.26|6086.56|6087.64|6086.94|6087.14|6086.44|38
1733736780000|2024-12-09 09:33:00|6087.39|6086.69|6087.51|6086.81|6087.64|6086.94|6087.26|6086.56|24
1733736790000|2024-12-09 09:33:10|6087.64|6086.94|6087.14|6086.44|6087.64|6086.94|6087.14|6086.44|22
1733736800000|2024-12-09 09:33:20|6086.89|6086.19|6087.14|6086.44|6087.14|6086.44|6086.89|6086.19|34
1733736810000|2024-12-09 09:33:30|6087.26|6086.56|6087.14|6086.44|6087.39|6086.69|6087.14|6086.44|35
1733736820000|2024-12-09 09:33:40|6087.26|6086.56|6087.14|6086.44|6087.39|6086.69|6087.14|6086.44|28
1733736830000|2024-12-09 09:33:50|6086.89|6086.19|6087.01|6086.31|6087.14|6086.44|6086.89|6086.19|59
1733736840000|2024-12-09 09:34:00|6087.14|6086.44|6087.14|6086.44|6087.14|6086.44|6087.01|6086.31|51
1733736850000|2024-12-09 09:34:10|6086.89|6086.19|6087.51|6086.81|6087.64|6086.94|6086.89|6086.19|46
1733736860000|2024-12-09 09:34:20|6087.64|6086.94|6087.39|6086.69|6087.64|6086.94|6087.39|6086.69|17
1733736870000|2024-12-09 09:34:30|6087.64|6086.94|6087.64|6086.94|6087.64|6086.94|6087.64|6086.94|8
1733736880000|2024-12-09 09:34:40|6087.76|6087.06|6087.89|6087.19|6087.89|6087.19|6087.76|6087.06|37
1733736890000|2024-12-09 09:34:50|6087.64|6086.94|6087.64|6086.94|6087.76|6087.06|6087.64|6086.94|17
1733736900000|2024-12-09 09:35:00|6087.76|6087.06|6087.76|6087.06|6087.76|6087.06|6087.76|6087.06|15
1733736910000|2024-12-09 09:35:10|6087.64|6086.94|6087.64|6086.94|6087.89|6087.19|6087.64|6086.94|12
1733736920000|2024-12-09 09:35:20|||||||||1
1733736930000|2024-12-09 09:35:30|||||||||14
1733736940000|2024-12-09 09:35:40|6087.51|6086.81|6087.39|6086.69|6087.64|6086.94|6087.39|6086.69|26
1733736950000|2024-12-09 09:35:50|6087.51|6086.81|6087.51|6086.81|6087.64|6086.94|6087.39|6086.69|14
1733736960000|2024-12-09 09:36:00|6087.39|6086.69|6087.39|6086.69|6087.64|6086.94|6087.39|6086.69|33
1733736970000|2024-12-09 09:36:10|6087.51|6086.81|6087.39|6086.69|6087.64|6086.94|6087.39|6086.69|15
1733736980000|2024-12-09 09:36:20|6087.51|6086.81|6087.39|6086.69|6087.64|6086.94|6087.39|6086.69|14
1733736990000|2024-12-09 09:36:30|6087.26|6086.56|6086.89|6086.19|6087.39|6086.69|6086.89|6086.19|34
1733737000000|2024-12-09 09:36:40|||||||||1
1733737010000|2024-12-09 09:36:50|6086.76|6086.06|6086.64|6085.94|6086.76|6086.06|6086.64|6085.94|39
1733737020000|2024-12-09 09:37:00|6086.76|6086.06|6086.64|6085.94|6086.89|6086.19|6086.39|6085.69|80
1733737030000|2024-12-09 09:37:10|6086.51|6085.81|6086.64|6085.94|6086.64|6085.94|6086.39|6085.69|16
1733737040000|2024-12-09 09:37:20|6086.89|6086.19|6086.89|6086.19|6086.89|6086.19|6086.89|6086.19|20
1733737050000|2024-12-09 09:37:30|6086.76|6086.06|6086.64|6085.94|6086.76|6086.06|6086.39|6085.69|34
1733737060000|2024-12-09 09:37:40|6086.51|6085.81|6086.64|6085.94|6086.64|6085.94|6086.39|6085.69|87
1733737070000|2024-12-09 09:37:50|6086.89|6086.19|6086.64|6085.94|6086.89|6086.19|6086.64|6085.94|49
1733737080000|2024-12-09 09:38:00|6086.76|6086.06|6086.64|6085.94|6086.76|6086.06|6086.64|6085.94|16
1733737090000|2024-12-09 09:38:10|||||||||2
1733737100000|2024-12-09 09:38:20|6086.51|6085.81|6086.64|6085.94|6086.64|6085.94|6086.39|6085.69|29
1733737110000|2024-12-09 09:38:30|6086.89|6086.19|6087.14|6086.44|6087.14|6086.44|6086.89|6086.19|28
1733737120000|2024-12-09 09:38:40|6087.26|6086.56|6087.39|6086.69|6087.39|6086.69|6087.14|6086.44|51
1733737130000|2024-12-09 09:38:50|6087.64|6086.94|6087.64|6086.94|6087.64|6086.94|6087.64|6086.94|46
1733737140000|2024-12-09 09:39:00|6087.89|6087.19|6087.64|6086.94|6087.89|6087.19|6087.64|6086.94|60
1733737150000|2024-12-09 09:39:10|6087.89|6087.19|6087.64|6086.94|6087.89|6087.19|6087.64|6086.94|19
1733737160000|2024-12-09 09:39:20|6087.51|6086.81|6087.64|6086.94|6087.64|6086.94|6087.51|6086.81|26
1733737170000|2024-12-09 09:39:30|6087.76|6087.06|6087.89|6087.19|6087.89|6087.19|6087.76|6087.06|5
1733737180000|2024-12-09 09:39:40|6087.76|6087.06|6087.64|6086.94|6087.76|6087.06|6087.64|6086.94|8
1733737190000|2024-12-09 09:39:50|6087.51|6086.81|6087.39|6086.69|6087.51|6086.81|6087.39|6086.69|3
1733737200000|2024-12-09 09:40:00|6087.14|6086.44|6087.14|6086.44|6087.39|6086.69|6087.14|6086.44|35
1733737210000|2024-12-09 09:40:10|6086.89|6086.19|6086.89|6086.19|6086.89|6086.19|6086.89|6086.19|3
1733737220000|2024-12-09 09:40:20|6087.14|6086.44|6086.89|6086.19|6087.14|6086.44|6086.89|6086.19|46
1733737230000|2024-12-09 09:40:30|6087.14|6086.44|6086.76|6086.06|6087.14|6086.44|6086.64|6085.94|17
1733737240000|2024-12-09 09:40:40|6086.64|6085.94|6086.64|6085.94|6086.89|6086.19|6086.64|6085.94|25
1733737250000|2024-12-09 09:40:50|||||||||2
1733737260000|2024-12-09 09:41:00|6086.51|6085.81|6086.39|6085.69|6086.51|6085.81|6086.39|6085.69|13
1733737270000|2024-12-09 09:41:10|6086.26|6085.56|6086.26|6085.56|6086.26|6085.56|6086.26|6085.56|2
1733737280000|2024-12-09 09:41:20|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|22
1733737310000|2024-12-09 09:41:50|6086.26|6085.56|6086.39|6085.69|6086.39|6085.69|6086.26|6085.56|43
1733737320000|2024-12-09 09:42:00|6086.51|6085.81|6086.14|6085.44|6086.51|6085.81|6086.14|6085.44|49
1733737330000|2024-12-09 09:42:10|||||||||5
1733737340000|2024-12-09 09:42:20|6086.01|6085.31|6085.89|6085.19|6086.01|6085.31|6085.89|6085.19|38
1733737350000|2024-12-09 09:42:30|||||||||24
1733737360000|2024-12-09 09:42:40|6085.76|6085.06|6085.64|6084.94|6085.76|6085.06|6085.39|6084.69|267
1733737370000|2024-12-09 09:42:50|6085.76|6085.06|6085.64|6084.94|6085.89|6085.19|6085.64|6084.94|71
1733737380000|2024-12-09 09:43:00|6085.76|6085.06|6085.89|6085.19|6085.89|6085.19|6085.64|6084.94|35
1733737390000|2024-12-09 09:43:10|6085.76|6085.06|6085.89|6085.19|6085.89|6085.19|6085.64|6084.94|58
1733737400000|2024-12-09 09:43:20|6086.14|6085.44|6086.01|6085.31|6086.14|6085.44|6086.01|6085.31|30
1733737410000|2024-12-09 09:43:30|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|0
1733737420000|2024-12-09 09:43:40|6086.39|6085.69|6086.64|6085.94|6086.64|6085.94|6086.39|6085.69|41
1733737430000|2024-12-09 09:43:50|6086.51|6085.81|6086.64|6085.94|6086.64|6085.94|6086.51|6085.81|8
1733737440000|2024-12-09 09:44:00|6086.39|6085.69|6086.64|6085.94|6086.64|6085.94|6086.39|6085.69|18
1733737460000|2024-12-09 09:44:20|||||||||41
1733737480000|2024-12-09 09:44:40|6086.89|6086.19|6086.89|6086.19|6086.89|6086.19|6086.89|6086.19|27
1733737500000|2024-12-09 09:45:00|6087.01|6086.31|6087.14|6086.44|6087.14|6086.44|6086.89|6086.19|80
1733737510000|2024-12-09 09:45:10|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|36
1733737520000|2024-12-09 09:45:20|6087.26|6086.56|6087.26|6086.56|6087.39|6086.69|6087.26|6086.56|11
1733737530000|2024-12-09 09:45:30|6087.39|6086.69|6087.14|6086.44|6087.39|6086.69|6087.14|6086.44|11
1733737540000|2024-12-09 09:45:40|6087.01|6086.31|6086.89|6086.19|6087.14|6086.44|6086.89|6086.19|34
1733737550000|2024-12-09 09:45:50|6086.76|6086.06|6086.89|6086.19|6086.89|6086.19|6086.64|6085.94|61
1733737560000|2024-12-09 09:46:00|6087.01|6086.31|6086.89|6086.19|6087.14|6086.44|6086.89|6086.19|16
1733737570000|2024-12-09 09:46:10|6087.01|6086.31|6087.01|6086.31|6087.14|6086.44|6086.64|6085.94|88
1733737580000|2024-12-09 09:46:20|6086.89|6086.19|6087.14|6086.44|6087.14|6086.44|6086.89|6086.19|13
1733737590000|2024-12-09 09:46:30|||||||||2
1733737600000|2024-12-09 09:46:40|6087.39|6086.69|6087.14|6086.44|6087.39|6086.69|6087.14|6086.44|11
1733737610000|2024-12-09 09:46:50|6087.26|6086.56|6087.39|6086.69|6087.39|6086.69|6087.26|6086.56|8
1733737620000|2024-12-09 09:47:00|6087.26|6086.56|6087.39|6086.69|6087.39|6086.69|6087.14|6086.44|33
1733737630000|2024-12-09 09:47:10|6087.26|6086.56|6087.39|6086.69|6087.39|6086.69|6087.26|6086.56|6
1733737640000|2024-12-09 09:47:20|6087.64|6086.94|6087.51|6086.81|6087.64|6086.94|6087.39|6086.69|32
1733737650000|2024-12-09 09:47:30|6087.39|6086.69|6087.64|6086.94|6087.64|6086.94|6087.39|6086.69|2
1733737670000|2024-12-09 09:47:50|6087.51|6086.81|6087.76|6087.06|6087.76|6087.06|6087.51|6086.81|30
1733737680000|2024-12-09 09:48:00|6087.89|6087.19|6087.89|6087.19|6088.14|6087.44|6087.64|6086.94|54
1733737690000|2024-12-09 09:48:10|6087.76|6087.06|6087.64|6086.94|6087.89|6087.19|6087.64|6086.94|19
1733737700000|2024-12-09 09:48:20|||||||||3
1733737710000|2024-12-09 09:48:30|6087.76|6087.06|6087.89|6087.19|6087.89|6087.19|6087.64|6086.94|32
1733737720000|2024-12-09 09:48:40|6087.76|6087.06|6087.76|6087.06|6087.89|6087.19|6087.64|6086.94|17
1733737730000|2024-12-09 09:48:50|6087.64|6086.94|6087.89|6087.19|6087.89|6087.19|6087.64|6086.94|1
1733737740000|2024-12-09 09:49:00|6087.64|6086.94|6087.64|6086.94|6087.64|6086.94|6087.64|6086.94|8
1733737750000|2024-12-09 09:49:10|6087.39|6086.69|6087.26|6086.56|6087.39|6086.69|6087.14|6086.44|22
1733737760000|2024-12-09 09:49:20|6087.14|6086.44|6087.14|6086.44|6087.26|6086.56|6087.14|6086.44|12
1733737770000|2024-12-09 09:49:30|6087.26|6086.56|6087.14|6086.44|6087.26|6086.56|6087.14|6086.44|1
1733737780000|2024-12-09 09:49:40|||||||||6
1733737790000|2024-12-09 09:49:50|6087.01|6086.31|6087.14|6086.44|6087.14|6086.44|6087.01|6086.31|24
1733737800000|2024-12-09 09:50:00|6087.26|6086.56|6087.14|6086.44|6087.26|6086.56|6087.14|6086.44|31
1733737810000|2024-12-09 09:50:10|6087.26|6086.56|6087.39|6086.69|6087.39|6086.69|6087.14|6086.44|9
1733737820000|2024-12-09 09:50:20|6087.26|6086.56|6087.14|6086.44|6087.26|6086.56|6087.14|6086.44|27
1733737830000|2024-12-09 09:50:30|6087.01|6086.31|6087.14|6086.44|6087.14|6086.44|6087.01|6086.31|22
1733737840000|2024-12-09 09:50:40|6087.39|6086.69|6087.39|6086.69|6087.51|6086.81|6087.39|6086.69|27
1733737850000|2024-12-09 09:50:50|6087.51|6086.81|6087.39|6086.69|6087.64|6086.94|6087.39|6086.69|19
1733737860000|2024-12-09 09:51:00|6087.51|6086.81|6087.39|6086.69|6087.64|6086.94|6087.39|6086.69|5
1733737870000|2024-12-09 09:51:10|6087.26|6086.56|6087.39|6086.69|6087.39|6086.69|6087.26|6086.56|3
1733737880000|2024-12-09 09:51:20|6087.26|6086.56|6087.14|6086.44|6087.26|6086.56|6087.14|6086.44|6
1733737890000|2024-12-09 09:51:30|6087.01|6086.31|6087.14|6086.44|6087.14|6086.44|6087.01|6086.31|20
1733737900000|2024-12-09 09:51:40|6087.01|6086.31|6087.14|6086.44|6087.14|6086.44|6086.89|6086.19|14
1733737910000|2024-12-09 09:51:50|6087.01|6086.31|6086.89|6086.19|6087.01|6086.31|6086.89|6086.19|23
1733737920000|2024-12-09 09:52:00|||||||||21
1733737930000|2024-12-09 09:52:10|6087.14|6086.44|6086.89|6086.19|6087.14|6086.44|6086.89|6086.19|41
1733737950000|2024-12-09 09:52:30|||||||||1
1733737960000|2024-12-09 09:52:40|||||||||22
1733737970000|2024-12-09 09:52:50|||||||||3
1733737980000|2024-12-09 09:53:00|||||||||22
1733737990000|2024-12-09 09:53:10|6086.39|6085.69|6086.64|6085.94|6086.64|6085.94|6086.39|6085.69|90
1733738000000|2024-12-09 09:53:20|6086.89|6086.19|6085.89|6085.19|6086.89|6086.19|6085.64|6084.94|148
1733738010000|2024-12-09 09:53:30|6085.76|6085.06|6085.64|6084.94|6085.89|6085.19|6085.51|6084.81|61
1733738020000|2024-12-09 09:53:40|6085.76|6085.06|6085.89|6085.19|6085.89|6085.19|6085.76|6085.06|30
1733738030000|2024-12-09 09:53:50|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|11
1733738040000|2024-12-09 09:54:00|6086.39|6085.69|6085.89|6085.19|6086.39|6085.69|6085.89|6085.19|60
1733738050000|2024-12-09 09:54:10|6086.01|6085.31|6085.89|6085.19|6086.01|6085.31|6085.89|6085.19|29
1733738060000|2024-12-09 09:54:20|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|6085.89|6085.19|30
1733738070000|2024-12-09 09:54:30|||||||||1
1733738080000|2024-12-09 09:54:40|6086.26|6085.56|6086.39|6085.69|6086.39|6085.69|6086.26|6085.56|7
1733738090000|2024-12-09 09:54:50|6086.14|6085.44|6086.14|6085.44|6086.39|6085.69|6086.14|6085.44|26
1733738100000|2024-12-09 09:55:00|6086.26|6085.56|6085.89|6085.19|6086.39|6085.69|6085.89|6085.19|18
1733738110000|2024-12-09 09:55:10|6085.76|6085.06|6085.64|6084.94|6085.76|6085.06|6085.64|6084.94|13
1733738120000|2024-12-09 09:55:20|||||||||1
1733738130000|2024-12-09 09:55:30|6085.76|6085.06|6085.64|6084.94|6085.76|6085.06|6085.64|6084.94|21
1733738140000|2024-12-09 09:55:40|6085.76|6085.06|6085.89|6085.19|6085.89|6085.19|6085.64|6084.94|31
1733738150000|2024-12-09 09:55:50|||||||||5
1733738160000|2024-12-09 09:56:00|6086.01|6085.31|6085.64|6084.94|6086.01|6085.31|6085.64|6084.94|25
1733738180000|2024-12-09 09:56:20|6085.76|6085.06|6085.39|6084.69|6085.76|6085.06|6085.39|6084.69|62
1733738190000|2024-12-09 09:56:30|6085.26|6084.56|6085.14|6084.44|6085.39|6084.69|6085.14|6084.44|32
1733738200000|2024-12-09 09:56:40|6085.39|6084.69|6084.89|6084.19|6085.39|6084.69|6084.89|6084.19|48
1733738210000|2024-12-09 09:56:50|6084.64|6083.94|6084.64|6083.94|6084.89|6084.19|6084.64|6083.94|94
1733738220000|2024-12-09 09:57:00|6084.89|6084.19|6084.64|6083.94|6084.89|6084.19|6084.51|6083.81|127
1733738230000|2024-12-09 09:57:10|6084.89|6084.19|6084.76|6084.06|6084.89|6084.19|6084.64|6083.94|39
1733738240000|2024-12-09 09:57:20|6084.64|6083.94|6084.89|6084.19|6084.89|6084.19|6084.64|6083.94|11
1733738250000|2024-12-09 09:57:30|6084.76|6084.06|6084.64|6083.94|6084.89|6084.19|6084.64|6083.94|15
1733738260000|2024-12-09 09:57:40|6084.76|6084.06|6085.26|6084.56|6085.26|6084.56|6084.76|6084.06|53
1733738270000|2024-12-09 09:57:50|6085.39|6084.69|6085.14|6084.44|6085.39|6084.69|6085.14|6084.44|20
1733738280000|2024-12-09 09:58:00|6085.39|6084.69|6085.64|6084.94|6085.64|6084.94|6085.39|6084.69|28
1733738290000|2024-12-09 09:58:10|6085.51|6084.81|6085.64|6084.94|6085.64|6084.94|6085.51|6084.81|30
1733738300000|2024-12-09 09:58:20|6085.51|6084.81|6085.64|6084.94|6085.64|6084.94|6085.39|6084.69|14
1733738310000|2024-12-09 09:58:30|6085.39|6084.69|6085.51|6084.81|6085.51|6084.81|6085.39|6084.69|27
1733738320000|2024-12-09 09:58:40|6085.64|6084.94|6085.39|6084.69|6085.64|6084.94|6085.39|6084.69|1
1733738330000|2024-12-09 09:58:50|6085.14|6084.44|6085.64|6084.94|6085.64|6084.94|6085.14|6084.44|13
1733738340000|2024-12-09 09:59:00|6085.51|6084.81|6085.39|6084.69|6085.64|6084.94|6085.39|6084.69|5
1733738350000|2024-12-09 09:59:10|6085.64|6084.94|6085.89|6085.19|6085.89|6085.19|6085.64|6084.94|21
1733738380000|2024-12-09 09:59:40|6085.76|6085.06|6085.89|6085.19|6085.89|6085.19|6085.64|6084.94|26
1733738390000|2024-12-09 09:59:50|6085.64|6084.94|6085.89|6085.19|6085.89|6085.19|6085.64|6084.94|42
1733738400000|2024-12-09 10:00:00|6085.64|6084.94|6085.76|6085.06|6086.01|6085.31|6085.64|6084.94|41
1733738410000|2024-12-09 10:00:10|6085.64|6084.94|6085.39|6084.69|6085.64|6084.94|6085.39|6084.69|12
1733738420000|2024-12-09 10:00:20|6085.51|6084.81|6085.14|6084.44|6085.51|6084.81|6085.14|6084.44|18
1733738430000|2024-12-09 10:00:30|6085.26|6084.56|6085.14|6084.44|6085.39|6084.69|6085.14|6084.44|18
1733738440000|2024-12-09 10:00:40|6084.89|6084.19|6084.89|6084.19|6085.14|6084.44|6084.89|6084.19|49
1733738450000|2024-12-09 10:00:50|6085.01|6084.31|6084.89|6084.19|6085.14|6084.44|6084.89|6084.19|10
1733738460000|2024-12-09 10:01:00|6085.01|6084.31|6085.14|6084.44|6085.14|6084.44|6085.01|6084.31|10
1733738470000|2024-12-09 10:01:10|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|6085.26|6084.56|20
1733738480000|2024-12-09 10:01:20|6085.64|6084.94|6085.89|6085.19|6085.89|6085.19|6085.64|6084.94|33
1733738490000|2024-12-09 10:01:30|6085.76|6085.06|6085.64|6084.94|6085.89|6085.19|6085.64|6084.94|16
1733738500000|2024-12-09 10:01:40|6085.76|6085.06|6085.64|6084.94|6085.89|6085.19|6085.64|6084.94|21
1733738510000|2024-12-09 10:01:50|||||||||4
1733738520000|2024-12-09 10:02:00|6085.76|6085.06|6085.89|6085.19|6085.89|6085.19|6085.76|6085.06|16
1733738530000|2024-12-09 10:02:10|6085.76|6085.06|6085.89|6085.19|6085.89|6085.19|6085.64|6084.94|4
1733738540000|2024-12-09 10:02:20|||||||||1
1733738550000|2024-12-09 10:02:30|||||||||1
1733738560000|2024-12-09 10:02:40|6085.64|6084.94|6085.14|6084.44|6085.64|6084.94|6085.14|6084.44|79
1733738570000|2024-12-09 10:02:50|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|26
1733738580000|2024-12-09 10:03:00|6085.01|6084.31|6085.14|6084.44|6085.39|6084.69|6085.01|6084.31|40
1733738590000|2024-12-09 10:03:10|6085.26|6084.56|6085.39|6084.69|6085.39|6084.69|6085.26|6084.56|32
1733738600000|2024-12-09 10:03:20|6085.26|6084.56|6085.14|6084.44|6085.26|6084.56|6085.01|6084.31|9
1733738610000|2024-12-09 10:03:30|6085.01|6084.31|6085.14|6084.44|6085.14|6084.44|6084.89|6084.19|9
1733738620000|2024-12-09 10:03:40|6085.26|6084.56|6085.14|6084.44|6085.26|6084.56|6085.14|6084.44|11
1733738630000|2024-12-09 10:03:50|6085.26|6084.56|6085.14|6084.44|6085.39|6084.69|6085.14|6084.44|56
1733738640000|2024-12-09 10:04:00|6085.26|6084.56|6085.39|6084.69|6085.39|6084.69|6085.14|6084.44|29
1733738650000|2024-12-09 10:04:10|||||||||1
1733738660000|2024-12-09 10:04:20|6085.26|6084.56|6085.39|6084.69|6085.39|6084.69|6085.14|6084.44|33
1733738670000|2024-12-09 10:04:30|6085.26|6084.56|6085.39|6084.69|6085.39|6084.69|6085.26|6084.56|3
1733738680000|2024-12-09 10:04:40|6085.26|6084.56|6085.26|6084.56|6085.39|6084.69|6085.26|6084.56|4
1733738690000|2024-12-09 10:04:50|6085.14|6084.44|6085.39|6084.69|6085.39|6084.69|6085.14|6084.44|3
1733738700000|2024-12-09 10:05:00|6085.51|6084.81|6085.51|6084.81|6085.51|6084.81|6085.51|6084.81|10
1733738710000|2024-12-09 10:05:10|6085.39|6084.69|6085.64|6084.94|6085.89|6085.19|6085.39|6084.69|33
1733738720000|2024-12-09 10:05:20|6085.76|6085.06|6085.89|6085.19|6085.89|6085.19|6085.64|6084.94|7
1733738740000|2024-12-09 10:05:40|6085.76|6085.06|6085.64|6084.94|6085.89|6085.19|6085.64|6084.94|13
1733738750000|2024-12-09 10:05:50|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|27
1733738760000|2024-12-09 10:06:00|6085.51|6084.81|6085.14|6084.44|6085.64|6084.94|6085.14|6084.44|26
1733738770000|2024-12-09 10:06:10|||||||||1
1733738780000|2024-12-09 10:06:20|6085.01|6084.31|6084.89|6084.19|6085.01|6084.31|6084.89|6084.19|24
1733738790000|2024-12-09 10:06:30|6085.01|6084.31|6085.14|6084.44|6085.14|6084.44|6084.89|6084.19|10
1733738800000|2024-12-09 10:06:40|6085.26|6084.56|6085.26|6084.56|6085.26|6084.56|6085.26|6084.56|8
1733738810000|2024-12-09 10:06:50|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|6085.14|6084.44|13
1733738820000|2024-12-09 10:07:00|6085.26|6084.56|6085.26|6084.56|6085.26|6084.56|6085.14|6084.44|19
1733738830000|2024-12-09 10:07:10|6085.39|6084.69|6085.26|6084.56|6085.39|6084.69|6085.14|6084.44|18
1733738840000|2024-12-09 10:07:20|6085.39|6084.69|6085.14|6084.44|6085.39|6084.69|6085.14|6084.44|3
1733738860000|2024-12-09 10:07:40|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|37
1733738880000|2024-12-09 10:08:00|6085.51|6084.81|6085.64|6084.94|6085.89|6085.19|6085.51|6084.81|64
1733738890000|2024-12-09 10:08:10|6085.51|6084.81|6085.64|6084.94|6085.64|6084.94|6085.39|6084.69|22
1733738900000|2024-12-09 10:08:20|6085.51|6084.81|6085.64|6084.94|6085.64|6084.94|6085.39|6084.69|8
1733738910000|2024-12-09 10:08:30|6085.51|6084.81|6085.39|6084.69|6085.51|6084.81|6085.39|6084.69|4
1733738920000|2024-12-09 10:08:40|6085.14|6084.44|6085.14|6084.44|6085.14|6084.44|6085.14|6084.44|20
1733738930000|2024-12-09 10:08:50|||||||||1
1733738940000|2024-12-09 10:09:00|6085.26|6084.56|6085.51|6084.81|6085.51|6084.81|6085.26|6084.56|43
1733738950000|2024-12-09 10:09:10|6085.39|6084.69|6085.39|6084.69|6085.51|6084.81|6085.39|6084.69|5
1733738970000|2024-12-09 10:09:30|6085.51|6084.81|6085.64|6084.94|6085.64|6084.94|6085.51|6084.81|49
1733738980000|2024-12-09 10:09:40|6085.39|6084.69|6085.64|6084.94|6085.64|6084.94|6085.39|6084.69|10
1733738990000|2024-12-09 10:09:50|6085.51|6084.81|6085.39|6084.69|6085.51|6084.81|6085.39|6084.69|11
1733739000000|2024-12-09 10:10:00|6085.64|6084.94|6085.51|6084.81|6085.64|6084.94|6085.39|6084.69|18
1733739010000|2024-12-09 10:10:10|6085.64|6084.94|6084.64|6083.94|6085.64|6084.94|6084.64|6083.94|99
1733739020000|2024-12-09 10:10:20|6084.76|6084.06|6084.76|6084.06|6084.89|6084.19|6084.76|6084.06|32
1733739030000|2024-12-09 10:10:30|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|5
1733739040000|2024-12-09 10:10:40|||||||||3
1733739050000|2024-12-09 10:10:50|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|12
1733739060000|2024-12-09 10:11:00|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|10
1733739080000|2024-12-09 10:11:20|6084.76|6084.06|6084.89|6084.19|6084.89|6084.19|6084.51|6083.81|56
1733739090000|2024-12-09 10:11:30|6084.76|6084.06|6084.64|6083.94|6084.89|6084.19|6084.64|6083.94|28
1733739100000|2024-12-09 10:11:40|6084.39|6083.69|6084.64|6083.94|6084.64|6083.94|6083.89|6083.19|273
1733739110000|2024-12-09 10:11:50|6084.51|6083.81|6084.64|6083.94|6084.64|6083.94|6084.39|6083.69|102
1733739120000|2024-12-09 10:12:00|6084.51|6083.81|6084.64|6083.94|6084.64|6083.94|6084.51|6083.81|9
1733739130000|2024-12-09 10:12:10|6084.89|6084.19|6084.51|6083.81|6084.89|6084.19|6084.51|6083.81|231
1733739140000|2024-12-09 10:12:20|6084.39|6083.69|6083.89|6083.19|6084.39|6083.69|6083.64|6082.94|135
1733739150000|2024-12-09 10:12:30|6083.76|6083.06|6084.14|6083.44|6084.14|6083.44|6083.76|6083.06|87
1733739160000|2024-12-09 10:12:40|6084.01|6083.31|6084.14|6083.44|6084.14|6083.44|6083.89|6083.19|45
1733739170000|2024-12-09 10:12:50|6084.01|6083.31|6084.14|6083.44|6084.14|6083.44|6083.89|6083.19|23
1733739180000|2024-12-09 10:13:00|6084.01|6083.31|6084.39|6083.69|6084.39|6083.69|6084.01|6083.31|33
1733739190000|2024-12-09 10:13:10|||||||||3
1733739200000|2024-12-09 10:13:20|6084.51|6083.81|6084.39|6083.69|6084.64|6083.94|6084.39|6083.69|18
1733739210000|2024-12-09 10:13:30|||||||||1
1733739220000|2024-12-09 10:13:40|6084.64|6083.94|6084.39|6083.69|6084.64|6083.94|6084.39|6083.69|21
1733739230000|2024-12-09 10:13:50|||||||||3
1733739240000|2024-12-09 10:14:00|6084.51|6083.81|6084.39|6083.69|6084.64|6083.94|6084.39|6083.69|83
1733739250000|2024-12-09 10:14:10|6084.51|6083.81|6084.64|6083.94|6084.64|6083.94|6084.39|6083.69|54
1733739270000|2024-12-09 10:14:30|6084.51|6083.81|6084.64|6083.94|6084.64|6083.94|6084.39|6083.69|17
1733739280000|2024-12-09 10:14:40|6084.89|6084.19|6084.89|6084.19|6085.01|6084.31|6084.89|6084.19|141
1733739290000|2024-12-09 10:14:50|6085.01|6084.31|6084.89|6084.19|6085.14|6084.44|6084.89|6084.19|25
1733739300000|2024-12-09 10:15:00|6085.01|6084.31|6084.64|6083.94|6085.01|6084.31|6084.64|6083.94|95
1733739310000|2024-12-09 10:15:10|||||||||1
1733739320000|2024-12-09 10:15:20|6084.39|6083.69|6084.39|6083.69|6084.51|6083.81|6084.39|6083.69|27
1733739330000|2024-12-09 10:15:30|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|21
1733739340000|2024-12-09 10:15:40|||||||||20
1733739350000|2024-12-09 10:15:50|6084.89|6084.19|6084.64|6083.94|6084.89|6084.19|6084.64|6083.94|12
1733739360000|2024-12-09 10:16:00|6084.51|6083.81|6084.64|6083.94|6084.64|6083.94|6084.39|6083.69|10
1733739370000|2024-12-09 10:16:10|6084.51|6083.81|6084.64|6083.94|6084.64|6083.94|6084.51|6083.81|0
1733739390000|2024-12-09 10:16:30|||||||||1
1733739400000|2024-12-09 10:16:40|6084.89|6084.19|6084.64|6083.94|6084.89|6084.19|6084.64|6083.94|24
1733739410000|2024-12-09 10:16:50|6084.76|6084.06|6084.89|6084.19|6084.89|6084.19|6084.76|6084.06|9
1733739420000|2024-12-09 10:17:00|6084.76|6084.06|6084.64|6083.94|6084.89|6084.19|6084.64|6083.94|38
1733739430000|2024-12-09 10:17:10|6084.39|6083.69|6084.39|6083.69|6084.51|6083.81|6084.39|6083.69|19
1733739440000|2024-12-09 10:17:20|6084.51|6083.81|6084.64|6083.94|6084.64|6083.94|6084.51|6083.81|5
1733739450000|2024-12-09 10:17:30|6084.51|6083.81|6084.39|6083.69|6084.51|6083.81|6084.39|6083.69|5
1733739480000|2024-12-09 10:18:00|6084.14|6083.44|6084.14|6083.44|6084.14|6083.44|6084.14|6083.44|15
1733739490000|2024-12-09 10:18:10|6083.39|6082.69|6082.64|6081.94|6083.39|6082.69|6082.64|6081.94|229
1733739500000|2024-12-09 10:18:20|6082.39|6081.69|6082.39|6081.69|6082.39|6081.69|6082.14|6081.44|91
1733739510000|2024-12-09 10:18:30|6082.51|6081.81|6082.39|6081.69|6082.64|6081.94|6082.39|6081.69|66
1733739520000|2024-12-09 10:18:40|6082.26|6081.56|6082.64|6081.94|6082.64|6081.94|6082.26|6081.56|95
1733739530000|2024-12-09 10:18:50|||||||||21
1733739540000|2024-12-09 10:19:00|6082.89|6082.19|6082.89|6082.19|6082.89|6082.19|6082.64|6081.94|46
1733739550000|2024-12-09 10:19:10|||||||||5
1733739560000|2024-12-09 10:19:20|6083.01|6082.31|6083.14|6082.44|6083.14|6082.44|6082.89|6082.19|34
1733739570000|2024-12-09 10:19:30|6082.89|6082.19|6082.89|6082.19|6082.89|6082.19|6082.89|6082.19|7
1733739580000|2024-12-09 10:19:40|6083.01|6082.31|6083.14|6082.44|6083.14|6082.44|6083.01|6082.31|21
1733739590000|2024-12-09 10:19:50|6083.01|6082.31|6083.14|6082.44|6083.14|6082.44|6083.01|6082.31|18
1733739600000|2024-12-09 10:20:00|6083.26|6082.56|6083.89|6083.19|6083.89|6083.19|6083.26|6082.56|67
1733739610000|2024-12-09 10:20:10|6083.64|6082.94|6083.64|6082.94|6083.89|6083.19|6083.64|6082.94|22
1733739620000|2024-12-09 10:20:20|||||||||4
1733739640000|2024-12-09 10:20:40|6083.76|6083.06|6083.64|6082.94|6083.76|6083.06|6083.64|6082.94|46
1733739650000|2024-12-09 10:20:50|6083.76|6083.06|6083.89|6083.19|6083.89|6083.19|6083.76|6083.06|30
1733739660000|2024-12-09 10:21:00|6083.76|6083.06|6083.64|6082.94|6083.76|6083.06|6083.64|6082.94|24
1733739670000|2024-12-09 10:21:10|6083.76|6083.06|6084.14|6083.44|6084.14|6083.44|6083.76|6083.06|29
1733739680000|2024-12-09 10:21:20|6084.01|6083.31|6083.89|6083.19|6084.01|6083.31|6083.89|6083.19|19
1733739690000|2024-12-09 10:21:30|6084.01|6083.31|6083.89|6083.19|6084.14|6083.44|6083.89|6083.19|57
1733739700000|2024-12-09 10:21:40|||||||||1
1733739710000|2024-12-09 10:21:50|6084.14|6083.44|6084.14|6083.44|6084.14|6083.44|6084.14|6083.44|11
1733739720000|2024-12-09 10:22:00|6084.01|6083.31|6083.89|6083.19|6084.01|6083.31|6083.89|6083.19|28
1733739730000|2024-12-09 10:22:10|6083.76|6083.06|6083.64|6082.94|6083.89|6083.19|6083.64|6082.94|9
1733739750000|2024-12-09 10:22:30|6083.89|6083.19|6083.89|6083.19|6083.89|6083.19|6083.64|6082.94|45
1733739780000|2024-12-09 10:23:00|||||||||2
1733739790000|2024-12-09 10:23:10|6084.01|6083.31|6083.64|6082.94|6084.01|6083.31|6083.64|6082.94|52
1733739800000|2024-12-09 10:23:20|6083.51|6082.81|6083.64|6082.94|6083.64|6082.94|6083.51|6082.81|12
1733739810000|2024-12-09 10:23:30|6083.51|6082.81|6083.64|6082.94|6083.64|6082.94|6083.39|6082.69|14
1733739820000|2024-12-09 10:23:40|6083.51|6082.81|6083.51|6082.81|6083.51|6082.81|6083.51|6082.81|7
1733739830000|2024-12-09 10:23:50|6083.64|6082.94|6083.39|6082.69|6083.64|6082.94|6083.39|6082.69|4
1733739840000|2024-12-09 10:24:00|||||||||36
1733739850000|2024-12-09 10:24:10|6083.26|6082.56|6083.26|6082.56|6083.26|6082.56|6083.26|6082.56|18
1733739860000|2024-12-09 10:24:20|6083.14|6082.44|6083.39|6082.69|6083.64|6082.94|6083.14|6082.44|55
1733739870000|2024-12-09 10:24:30|6083.26|6082.56|6083.14|6082.44|6083.26|6082.56|6083.14|6082.44|17
1733739880000|2024-12-09 10:24:40|6083.26|6082.56|6083.39|6082.69|6083.39|6082.69|6083.26|6082.56|32
1733739890000|2024-12-09 10:24:50|6083.26|6082.56|6083.14|6082.44|6083.26|6082.56|6083.14|6082.44|24
1733739900000|2024-12-09 10:25:00|6083.26|6082.56|6083.14|6082.44|6083.26|6082.56|6083.14|6082.44|11
1733739910000|2024-12-09 10:25:10|6083.26|6082.56|6083.39|6082.69|6083.39|6082.69|6083.26|6082.56|13
1733739920000|2024-12-09 10:25:20|6083.64|6082.94|6083.64|6082.94|6083.64|6082.94|6083.64|6082.94|13
1733739930000|2024-12-09 10:25:30|||||||||3
1733739960000|2024-12-09 10:26:00|6083.76|6083.06|6083.64|6082.94|6083.89|6083.19|6083.64|6082.94|73
1733739970000|2024-12-09 10:26:10|6083.76|6083.06|6083.89|6083.19|6083.89|6083.19|6083.76|6083.06|5
1733739990000|2024-12-09 10:26:30|6084.01|6083.31|6083.89|6083.19|6084.01|6083.31|6083.89|6083.19|42
1733740000000|2024-12-09 10:26:40|6083.64|6082.94|6083.64|6082.94|6083.64|6082.94|6083.64|6082.94|17
1733740010000|2024-12-09 10:26:50|||||||||20
1733740020000|2024-12-09 10:27:00|6083.76|6083.06|6083.89|6083.19|6083.89|6083.19|6083.64|6082.94|23
1733740030000|2024-12-09 10:27:10|6084.14|6083.44|6083.89|6083.19|6084.14|6083.44|6083.89|6083.19|14
1733740040000|2024-12-09 10:27:20|6083.64|6082.94|6083.64|6082.94|6083.64|6082.94|6083.64|6082.94|13
1733740050000|2024-12-09 10:27:30|6083.39|6082.69|6083.39|6082.69|6083.51|6082.81|6083.39|6082.69|40
1733740060000|2024-12-09 10:27:40|6083.51|6082.81|6083.64|6082.94|6083.64|6082.94|6083.51|6082.81|10
1733740070000|2024-12-09 10:27:50|||||||||1
1733740080000|2024-12-09 10:28:00|6083.76|6083.06|6083.64|6082.94|6083.89|6083.19|6083.64|6082.94|28
1733740110000|2024-12-09 10:28:30|||||||||11
1733740130000|2024-12-09 10:28:50|||||||||1
1733740140000|2024-12-09 10:29:00|6083.76|6083.06|6083.39|6082.69|6083.89|6083.19|6083.39|6082.69|42
1733740150000|2024-12-09 10:29:10|6083.14|6082.44|6083.14|6082.44|6083.26|6082.56|6083.14|6082.44|51
1733740160000|2024-12-09 10:29:20|6083.26|6082.56|6083.39|6082.69|6083.39|6082.69|6083.26|6082.56|14
1733740170000|2024-12-09 10:29:30|6083.64|6082.94|6083.64|6082.94|6083.64|6082.94|6083.64|6082.94|31
1733740190000|2024-12-09 10:29:50|6083.39|6082.69|6083.64|6082.94|6083.64|6082.94|6083.39|6082.69|17
1733740200000|2024-12-09 10:30:00|||||||||3
1733740210000|2024-12-09 10:30:10|6083.89|6083.19|6083.89|6083.19|6083.89|6083.19|6083.64|6082.94|43
1733740220000|2024-12-09 10:30:20|6083.76|6083.06|6083.89|6083.19|6083.89|6083.19|6083.76|6083.06|13
1733740230000|2024-12-09 10:30:30|6084.01|6083.31|6084.64|6083.94|6084.64|6083.94|6084.01|6083.31|38
1733740240000|2024-12-09 10:30:40|||||||||4
1733740250000|2024-12-09 10:30:50|6084.51|6083.81|6084.39|6083.69|6084.64|6083.94|6084.26|6083.56|40
1733740260000|2024-12-09 10:31:00|6084.14|6083.44|6084.39|6083.69|6084.39|6083.69|6084.14|6083.44|71
1733740270000|2024-12-09 10:31:10|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|29
1733740280000|2024-12-09 10:31:20|||||||||2
1733740290000|2024-12-09 10:31:30|6084.51|6083.81|6084.14|6083.44|6084.51|6083.81|6084.14|6083.44|53
1733740300000|2024-12-09 10:31:40|6084.26|6083.56|6084.39|6083.69|6084.39|6083.69|6084.14|6083.44|13
1733740310000|2024-12-09 10:31:50|6084.26|6083.56|6084.39|6083.69|6084.39|6083.69|6084.26|6083.56|12
1733740320000|2024-12-09 10:32:00|||||||||1
1733740330000|2024-12-09 10:32:10|6084.51|6083.81|6084.51|6083.81|6084.64|6083.94|6084.39|6083.69|42
1733740340000|2024-12-09 10:32:20|6084.64|6083.94|6084.89|6084.19|6084.89|6084.19|6084.51|6083.81|33
1733740350000|2024-12-09 10:32:30|6084.76|6084.06|6084.64|6083.94|6084.76|6084.06|6084.64|6083.94|27
1733740360000|2024-12-09 10:32:40|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|6
1733740370000|2024-12-09 10:32:50|6085.01|6084.31|6085.14|6084.44|6085.14|6084.44|6085.01|6084.31|28
1733740380000|2024-12-09 10:33:00|6085.01|6084.31|6084.89|6084.19|6085.14|6084.44|6084.89|6084.19|11
1733740390000|2024-12-09 10:33:10|||||||||3
1733740400000|2024-12-09 10:33:20|||||||||73
1733740410000|2024-12-09 10:33:30|6085.01|6084.31|6085.14|6084.44|6085.14|6084.44|6085.01|6084.31|8
1733740420000|2024-12-09 10:33:40|6085.01|6084.31|6085.14|6084.44|6085.14|6084.44|6084.89|6084.19|10
1733740430000|2024-12-09 10:33:50|||||||||5
1733740440000|2024-12-09 10:34:00|6085.01|6084.31|6085.14|6084.44|6085.14|6084.44|6085.01|6084.31|14
1733740450000|2024-12-09 10:34:10|||||||||1
1733740460000|2024-12-09 10:34:20|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|16
1733740470000|2024-12-09 10:34:30|||||||||2
1733740480000|2024-12-09 10:34:40|6085.14|6084.44|6085.14|6084.44|6085.14|6084.44|6085.14|6084.44|12
1733740490000|2024-12-09 10:34:50|6085.01|6084.31|6085.14|6084.44|6085.14|6084.44|6085.01|6084.31|20
1733740500000|2024-12-09 10:35:00|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|38
1733740510000|2024-12-09 10:35:10|6084.76|6084.06|6084.89|6084.19|6084.89|6084.19|6084.64|6083.94|25
1733740520000|2024-12-09 10:35:20|6084.64|6083.94|6084.76|6084.06|6084.89|6084.19|6084.64|6083.94|30
1733740530000|2024-12-09 10:35:30|6084.89|6084.19|6084.76|6084.06|6084.89|6084.19|6084.64|6083.94|8
1733740540000|2024-12-09 10:35:40|6084.89|6084.19|6084.64|6083.94|6084.89|6084.19|6084.64|6083.94|4
1733740550000|2024-12-09 10:35:50|6084.39|6083.69|6084.64|6083.94|6084.64|6083.94|6084.39|6083.69|30
1733740560000|2024-12-09 10:36:00|6084.39|6083.69|6084.14|6083.44|6084.39|6083.69|6084.14|6083.44|40
1733740570000|2024-12-09 10:36:10|6084.39|6083.69|6084.89|6084.19|6084.89|6084.19|6084.39|6083.69|32
1733740580000|2024-12-09 10:36:20|6084.76|6084.06|6084.64|6083.94|6084.76|6084.06|6084.64|6083.94|15
1733740590000|2024-12-09 10:36:30|6084.39|6083.69|6084.64|6083.94|6084.64|6083.94|6084.39|6083.69|24
1733740610000|2024-12-09 10:36:50|6084.89|6084.19|6084.76|6084.06|6084.89|6084.19|6084.76|6084.06|23
1733740620000|2024-12-09 10:37:00|6084.64|6083.94|6084.51|6083.81|6084.64|6083.94|6084.39|6083.69|22
1733740630000|2024-12-09 10:37:10|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|1
1733740640000|2024-12-09 10:37:20|6084.51|6083.81|6084.64|6083.94|6084.64|6083.94|6084.51|6083.81|8
1733740650000|2024-12-09 10:37:30|6084.89|6084.19|6084.64|6083.94|6084.89|6084.19|6084.64|6083.94|18
1733740660000|2024-12-09 10:37:40|6084.39|6083.69|6084.64|6083.94|6084.76|6084.06|6084.39|6083.69|9
1733740680000|2024-12-09 10:38:00|6084.51|6083.81|6084.51|6083.81|6084.64|6083.94|6084.39|6083.69|18
1733740690000|2024-12-09 10:38:10|6084.64|6083.94|6084.39|6083.69|6084.64|6083.94|6084.39|6083.69|2
1733740710000|2024-12-09 10:38:30|||||||||2
1733740720000|2024-12-09 10:38:40|6084.26|6083.56|6084.14|6083.44|6084.39|6083.69|6084.14|6083.44|30
1733740740000|2024-12-09 10:39:00|6083.89|6083.19|6084.14|6083.44|6084.14|6083.44|6083.89|6083.19|18
1733740750000|2024-12-09 10:39:10|6084.01|6083.31|6084.01|6083.31|6084.14|6083.44|6083.89|6083.19|7
1733740760000|2024-12-09 10:39:20|6083.89|6083.19|6084.14|6083.44|6084.14|6083.44|6083.89|6083.19|3
1733740770000|2024-12-09 10:39:30|||||||||6
1733740780000|2024-12-09 10:39:40|||||||||5
1733740790000|2024-12-09 10:39:50|6084.01|6083.31|6083.89|6083.19|6084.01|6083.31|6083.89|6083.19|5
1733740800000|2024-12-09 10:40:00|||||||||11
1733740810000|2024-12-09 10:40:10|6083.76|6083.06|6083.39|6082.69|6083.76|6083.06|6083.39|6082.69|73
1733740820000|2024-12-09 10:40:20|6083.26|6082.56|6083.39|6082.69|6083.39|6082.69|6083.14|6082.44|64
1733740830000|2024-12-09 10:40:30|6083.64|6082.94|6083.64|6082.94|6083.64|6082.94|6083.51|6082.81|26
1733740840000|2024-12-09 10:40:40|6083.51|6082.81|6083.64|6082.94|6083.64|6082.94|6083.51|6082.81|2
1733740850000|2024-12-09 10:40:50|6083.51|6082.81|6083.39|6082.69|6083.51|6082.81|6083.39|6082.69|6
1733740860000|2024-12-09 10:41:00|6083.14|6082.44|6083.14|6082.44|6083.14|6082.44|6083.14|6082.44|9
1733740870000|2024-12-09 10:41:10|6083.26|6082.56|6083.14|6082.44|6083.39|6082.69|6083.14|6082.44|23
1733740880000|2024-12-09 10:41:20|6083.39|6082.69|6083.14|6082.44|6083.39|6082.69|6083.14|6082.44|47
1733740890000|2024-12-09 10:41:30|6083.26|6082.56|6083.39|6082.69|6083.64|6082.94|6083.14|6082.44|49
1733740900000|2024-12-09 10:41:40|||||||||5
1733740910000|2024-12-09 10:41:50|6083.14|6082.44|6083.14|6082.44|6083.14|6082.44|6083.14|6082.44|21
1733740920000|2024-12-09 10:42:00|||||||||30
1733740930000|2024-12-09 10:42:10|6082.89|6082.19|6083.01|6082.31|6083.14|6082.44|6082.89|6082.19|67
1733740940000|2024-12-09 10:42:20|6082.89|6082.19|6083.14|6082.44|6083.14|6082.44|6082.89|6082.19|26
1733740950000|2024-12-09 10:42:30|6083.26|6082.56|6083.39|6082.69|6083.39|6082.69|6083.26|6082.56|27
1733740960000|2024-12-09 10:42:40|6083.26|6082.56|6083.14|6082.44|6083.26|6082.56|6083.14|6082.44|10
1733740970000|2024-12-09 10:42:50|6083.39|6082.69|6083.39|6082.69|6083.39|6082.69|6083.39|6082.69|15
1733740980000|2024-12-09 10:43:00|6083.26|6082.56|6083.39|6082.69|6083.39|6082.69|6083.14|6082.44|58
1733740990000|2024-12-09 10:43:10|6083.26|6082.56|6083.14|6082.44|6083.39|6082.69|6083.14|6082.44|2
1733741000000|2024-12-09 10:43:20|6083.26|6082.56|6083.39|6082.69|6083.39|6082.69|6083.26|6082.56|3
1733741010000|2024-12-09 10:43:30|6083.14|6082.44|6083.14|6082.44|6083.14|6082.44|6083.14|6082.44|18
1733741020000|2024-12-09 10:43:40|||||||||3
1733741030000|2024-12-09 10:43:50|6083.26|6082.56|6083.39|6082.69|6083.39|6082.69|6083.26|6082.56|9
1733741050000|2024-12-09 10:44:10|6083.14|6082.44|6083.14|6082.44|6083.26|6082.56|6083.14|6082.44|26
1733741060000|2024-12-09 10:44:20|6083.26|6082.56|6083.14|6082.44|6083.39|6082.69|6083.14|6082.44|18
1733741070000|2024-12-09 10:44:30|6083.26|6082.56|6083.14|6082.44|6083.26|6082.56|6083.14|6082.44|3
1733741080000|2024-12-09 10:44:40|||||||||19
1733741090000|2024-12-09 10:44:50|6083.01|6082.31|6082.89|6082.19|6083.14|6082.44|6082.89|6082.19|28
1733741100000|2024-12-09 10:45:00|6083.01|6082.31|6083.14|6082.44|6083.14|6082.44|6083.01|6082.31|46
1733741110000|2024-12-09 10:45:10|6083.01|6082.31|6083.14|6082.44|6083.14|6082.44|6082.89|6082.19|48
1733741120000|2024-12-09 10:45:20|6083.01|6082.31|6082.89|6082.19|6083.14|6082.44|6082.76|6082.06|125
1733741130000|2024-12-09 10:45:30|6083.14|6082.44|6082.89|6082.19|6083.14|6082.44|6082.89|6082.19|51
1733741140000|2024-12-09 10:45:40|6082.64|6081.94|6082.89|6082.19|6082.89|6082.19|6082.64|6081.94|39
1733741150000|2024-12-09 10:45:50|6082.76|6082.06|6082.89|6082.19|6082.89|6082.19|6082.64|6081.94|43
1733741160000|2024-12-09 10:46:00|6082.76|6082.06|6082.89|6082.19|6083.01|6082.31|6082.64|6081.94|40
1733741180000|2024-12-09 10:46:20|6083.01|6082.31|6083.14|6082.44|6083.14|6082.44|6083.01|6082.31|7
1733741190000|2024-12-09 10:46:30|6082.89|6082.19|6083.14|6082.44|6083.14|6082.44|6082.89|6082.19|50
1733741200000|2024-12-09 10:46:40|6083.01|6082.31|6082.89|6082.19|6083.14|6082.44|6082.89|6082.19|35
1733741210000|2024-12-09 10:46:50|6083.01|6082.31|6082.89|6082.19|6083.14|6082.44|6082.89|6082.19|13
1733741220000|2024-12-09 10:47:00|6082.64|6081.94|6082.89|6082.19|6082.89|6082.19|6082.64|6081.94|19
1733741230000|2024-12-09 10:47:10|6082.64|6081.94|6082.64|6081.94|6082.64|6081.94|6082.64|6081.94|7
1733741240000|2024-12-09 10:47:20|6082.76|6082.06|6082.64|6081.94|6082.89|6082.19|6082.64|6081.94|35
1733741250000|2024-12-09 10:47:30|||||||||11
1733741270000|2024-12-09 10:47:50|6082.51|6081.81|6082.39|6081.69|6082.51|6081.81|6082.39|6081.69|5
1733741280000|2024-12-09 10:48:00|6082.51|6081.81|6082.89|6082.19|6082.89|6082.19|6082.51|6081.81|79
1733741300000|2024-12-09 10:48:20|||||||||1
1733741310000|2024-12-09 10:48:30|6083.14|6082.44|6083.14|6082.44|6083.14|6082.44|6083.14|6082.44|29
1733741320000|2024-12-09 10:48:40|6083.01|6082.31|6082.89|6082.19|6083.14|6082.44|6082.89|6082.19|37
1733741330000|2024-12-09 10:48:50|6082.76|6082.06|6082.64|6081.94|6082.76|6082.06|6082.64|6081.94|17
1733741360000|2024-12-09 10:49:20|||||||||4
1733741370000|2024-12-09 10:49:30|6082.39|6081.69|6082.39|6081.69|6082.39|6081.69|6082.39|6081.69|29
1733741380000|2024-12-09 10:49:40|6082.26|6081.56|6082.39|6081.69|6082.39|6081.69|6082.26|6081.56|65
1733741390000|2024-12-09 10:49:50|||||||||1
1733741400000|2024-12-09 10:50:00|||||||||3
1733741410000|2024-12-09 10:50:10|6082.26|6081.56|6082.39|6081.69|6082.39|6081.69|6082.26|6081.56|15
1733741420000|2024-12-09 10:50:20|6082.26|6081.56|6082.14|6081.44|6082.26|6081.56|6082.14|6081.44|4
1733741430000|2024-12-09 10:50:30|6082.26|6081.56|6082.64|6081.94|6082.64|6081.94|6082.14|6081.44|70
1733741440000|2024-12-09 10:50:40|6082.51|6081.81|6082.39|6081.69|6082.64|6081.94|6082.39|6081.69|5
1733741450000|2024-12-09 10:50:50|6082.51|6081.81|6082.39|6081.69|6082.64|6081.94|6082.39|6081.69|20
1733741460000|2024-12-09 10:51:00|6082.51|6081.81|6082.64|6081.94|6082.64|6081.94|6082.51|6081.81|3
1733741470000|2024-12-09 10:51:10|6082.89|6082.19|6083.39|6082.69|6083.39|6082.69|6082.89|6082.19|84
1733741480000|2024-12-09 10:51:20|6083.26|6082.56|6083.64|6082.94|6083.64|6082.94|6083.14|6082.44|61
1733741490000|2024-12-09 10:51:30|6083.76|6083.06|6083.89|6083.19|6083.89|6083.19|6083.64|6082.94|15
1733741500000|2024-12-09 10:51:40|6084.01|6083.31|6084.01|6083.31|6084.14|6083.44|6083.89|6083.19|75
1733741510000|2024-12-09 10:51:50|6084.14|6083.44|6084.14|6083.44|6084.14|6083.44|6084.14|6083.44|11
1733741520000|2024-12-09 10:52:00|||||||||1
1733741530000|2024-12-09 10:52:10|6084.39|6083.69|6084.39|6083.69|6084.39|6083.69|6084.39|6083.69|57
1733741540000|2024-12-09 10:52:20|||||||||31
1733741550000|2024-12-09 10:52:30|6084.14|6083.44|6084.39|6083.69|6084.64|6083.94|6084.14|6083.44|78
1733741560000|2024-12-09 10:52:40|6084.51|6083.81|6084.64|6083.94|6084.64|6083.94|6084.51|6083.81|1
1733741570000|2024-12-09 10:52:50|6084.51|6083.81|6084.64|6083.94|6084.64|6083.94|6084.39|6083.69|37
1733741580000|2024-12-09 10:53:00|||||||||4
1733741590000|2024-12-09 10:53:10|6084.51|6083.81|6084.51|6083.81|6084.51|6083.81|6084.51|6083.81|4
1733741600000|2024-12-09 10:53:20|6084.39|6083.69|6084.64|6083.94|6084.64|6083.94|6084.39|6083.69|36
1733741610000|2024-12-09 10:53:30|6084.39|6083.69|6084.14|6083.44|6084.39|6083.69|6084.14|6083.44|186
1733741620000|2024-12-09 10:53:40|6083.89|6083.19|6083.89|6083.19|6083.89|6083.19|6083.89|6083.19|19
1733741630000|2024-12-09 10:53:50|||||||||17
1733741650000|2024-12-09 10:54:10|||||||||6
1733741660000|2024-12-09 10:54:20|||||||||2
1733741670000|2024-12-09 10:54:30|6083.64|6082.94|6083.64|6082.94|6083.64|6082.94|6083.64|6082.94|11
1733741680000|2024-12-09 10:54:40|||||||||12
1733741690000|2024-12-09 10:54:50|6083.89|6083.19|6083.64|6082.94|6083.89|6083.19|6083.64|6082.94|35
1733741700000|2024-12-09 10:55:00|6083.51|6082.81|6083.39|6082.69|6083.51|6082.81|6083.39|6082.69|18
1733741710000|2024-12-09 10:55:10|6083.51|6082.81|6083.51|6082.81|6083.64|6082.94|6083.39|6082.69|35
1733741720000|2024-12-09 10:55:20|6083.64|6082.94|6083.39|6082.69|6083.64|6082.94|6083.39|6082.69|8
1733741740000|2024-12-09 10:55:40|||||||||1
1733741750000|2024-12-09 10:55:50|6083.14|6082.44|6083.39|6082.69|6083.39|6082.69|6083.14|6082.44|24
1733741760000|2024-12-09 10:56:00|||||||||2
1733741770000|2024-12-09 10:56:10|||||||||26
1733741780000|2024-12-09 10:56:20|6083.64|6082.94|6083.64|6082.94|6083.64|6082.94|6083.51|6082.81|39
1733741800000|2024-12-09 10:56:40|6083.89|6083.19|6083.89|6083.19|6083.89|6083.19|6083.64|6082.94|74
1733741820000|2024-12-09 10:57:00|6083.76|6083.06|6083.89|6083.19|6083.89|6083.19|6083.64|6082.94|27
1733741830000|2024-12-09 10:57:10|||||||||1
1733741840000|2024-12-09 10:57:20|6083.76|6083.06|6083.76|6083.06|6083.89|6083.19|6083.76|6083.06|23
1733741850000|2024-12-09 10:57:30|6083.64|6082.94|6083.64|6082.94|6083.64|6082.94|6083.64|6082.94|14
1733741870000|2024-12-09 10:57:50|6083.51|6082.81|6083.64|6082.94|6083.64|6082.94|6083.51|6082.81|13
1733741880000|2024-12-09 10:58:00|||||||||6
1733741890000|2024-12-09 10:58:10|||||||||12
1733741900000|2024-12-09 10:58:20|||||||||2
1733741910000|2024-12-09 10:58:30|6083.76|6083.06|6083.76|6083.06|6083.89|6083.19|6083.76|6083.06|7
1733741920000|2024-12-09 10:58:40|6083.64|6082.94|6083.64|6082.94|6083.64|6082.94|6083.64|6082.94|5
1733741930000|2024-12-09 10:58:50|||||||||33
1733741940000|2024-12-09 10:59:00|6083.76|6083.06|6083.89|6083.19|6083.89|6083.19|6083.76|6083.06|10
1733741960000|2024-12-09 10:59:20|6083.76|6083.06|6083.76|6083.06|6083.89|6083.19|6083.64|6082.94|30
1733741970000|2024-12-09 10:59:30|6083.64|6082.94|6083.89|6083.19|6083.89|6083.19|6083.64|6082.94|14
1733741980000|2024-12-09 10:59:40|6083.64|6082.94|6083.14|6082.44|6083.64|6082.94|6083.14|6082.44|35
1733741990000|2024-12-09 10:59:50|6083.26|6082.56|6083.26|6082.56|6083.39|6082.69|6083.14|6082.44|19
1733742000000|2024-12-09 11:00:00|6083.14|6082.44|6083.64|6082.94|6083.64|6082.94|6083.14|6082.44|62
1733742010000|2024-12-09 11:00:10|6083.51|6082.81|6083.64|6082.94|6083.64|6082.94|6083.39|6082.69|50
1733742030000|2024-12-09 11:00:30|||||||||21
1733742040000|2024-12-09 11:00:40|6083.89|6083.19|6084.14|6083.44|6084.14|6083.44|6083.89|6083.19|27
1733742050000|2024-12-09 11:00:50|6084.01|6083.31|6083.89|6083.19|6084.14|6083.44|6083.89|6083.19|25
1733742060000|2024-12-09 11:01:00|6084.14|6083.44|6084.14|6083.44|6084.39|6083.69|6084.14|6083.44|66
1733742070000|2024-12-09 11:01:10|6084.26|6083.56|6084.64|6083.94|6084.64|6083.94|6084.14|6083.44|22
1733742080000|2024-12-09 11:01:20|6084.76|6084.06|6085.14|6084.44|6085.26|6084.56|6084.76|6084.06|151
1733742090000|2024-12-09 11:01:30|6085.01|6084.31|6085.14|6084.44|6085.14|6084.44|6084.89|6084.19|47
1733742100000|2024-12-09 11:01:40|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|6084.76|6084.06|48
1733742110000|2024-12-09 11:01:50|6084.76|6084.06|6084.14|6083.44|6084.76|6084.06|6083.89|6083.19|142
1733742120000|2024-12-09 11:02:00|6084.01|6083.31|6084.01|6083.31|6084.01|6083.31|6083.89|6083.19|98
1733742130000|2024-12-09 11:02:10|6083.89|6083.19|6084.14|6083.44|6084.14|6083.44|6083.89|6083.19|87
1733742140000|2024-12-09 11:02:20|6084.39|6083.69|6084.39|6083.69|6084.39|6083.69|6084.26|6083.56|87
1733742150000|2024-12-09 11:02:30|6084.26|6083.56|6083.64|6082.94|6084.39|6083.69|6083.64|6082.94|87
1733742160000|2024-12-09 11:02:40|6083.89|6083.19|6083.64|6082.94|6083.89|6083.19|6083.64|6082.94|70
1733742170000|2024-12-09 11:02:50|6083.39|6082.69|6083.14|6082.44|6083.39|6082.69|6083.14|6082.44|45
1733742180000|2024-12-09 11:03:00|6082.89|6082.19|6082.89|6082.19|6083.14|6082.44|6082.89|6082.19|63
1733742190000|2024-12-09 11:03:10|6083.14|6082.44|6083.14|6082.44|6083.14|6082.44|6083.01|6082.31|44
1733742200000|2024-12-09 11:03:20|6083.01|6082.31|6083.39|6082.69|6083.39|6082.69|6082.89|6082.19|126
1733742220000|2024-12-09 11:03:40|6083.51|6082.81|6083.64|6082.94|6083.64|6082.94|6083.39|6082.69|89
1733742230000|2024-12-09 11:03:50|||||||||37
1733742240000|2024-12-09 11:04:00|6083.39|6082.69|6083.64|6082.94|6083.64|6082.94|6083.39|6082.69|104
1733742250000|2024-12-09 11:04:10|6083.51|6082.81|6083.64|6082.94|6083.64|6082.94|6083.39|6082.69|105
1733742260000|2024-12-09 11:04:20|6083.76|6083.06|6083.64|6082.94|6083.89|6083.19|6083.64|6082.94|68
1733742280000|2024-12-09 11:04:40|6083.51|6082.81|6083.14|6082.44|6083.64|6082.94|6083.14|6082.44|113
1733742290000|2024-12-09 11:04:50|6082.89|6082.19|6082.89|6082.19|6083.01|6082.31|6082.89|6082.19|50
1733742300000|2024-12-09 11:05:00|6082.76|6082.06|6082.89|6082.19|6082.89|6082.19|6082.64|6081.94|127
1733742310000|2024-12-09 11:05:10|6082.64|6081.94|6082.64|6081.94|6082.64|6081.94|6082.64|6081.94|14
1733742320000|2024-12-09 11:05:20|6082.39|6081.69|6082.14|6081.44|6082.39|6081.69|6082.14|6081.44|75
1733742330000|2024-12-09 11:05:30|6081.89|6081.19|6082.01|6081.31|6082.14|6081.44|6081.89|6081.19|32
1733742340000|2024-12-09 11:05:40|6082.14|6081.44|6081.39|6080.69|6082.14|6081.44|6081.39|6080.69|186
1733742350000|2024-12-09 11:05:50|6081.51|6080.81|6081.39|6080.69|6081.64|6080.94|6081.39|6080.69|67
1733742360000|2024-12-09 11:06:00|6081.51|6080.81|6081.89|6081.19|6081.89|6081.19|6081.39|6080.69|79
1733742370000|2024-12-09 11:06:10|6082.14|6081.44|6082.14|6081.44|6082.14|6081.44|6081.89|6081.19|137
1733742380000|2024-12-09 11:06:20|6081.89|6081.19|6081.39|6080.69|6081.89|6081.19|6081.39|6080.69|270
1733742390000|2024-12-09 11:06:30|||||||||59
1733742400000|2024-12-09 11:06:40|||||||||37
1733742410000|2024-12-09 11:06:50|||||||||33
1733742420000|2024-12-09 11:07:00|6081.26|6080.56|6081.39|6080.69|6081.39|6080.69|6081.26|6080.56|126
1733742430000|2024-12-09 11:07:10|6081.14|6080.44|6081.14|6080.44|6081.14|6080.44|6081.14|6080.44|26
1733742440000|2024-12-09 11:07:20|6081.39|6080.69|6081.39|6080.69|6081.39|6080.69|6081.26|6080.56|96
1733742450000|2024-12-09 11:07:30|6081.14|6080.44|6081.14|6080.44|6081.14|6080.44|6081.14|6080.44|42
1733742460000|2024-12-09 11:07:40|6081.26|6080.56|6081.14|6080.44|6081.26|6080.56|6081.14|6080.44|50
1733742470000|2024-12-09 11:07:50|||||||||4
1733742480000|2024-12-09 11:08:00|6081.39|6080.69|6081.76|6081.06|6081.89|6081.19|6081.39|6080.69|200
1733742490000|2024-12-09 11:08:10|6081.64|6080.94|6081.64|6080.94|6081.64|6080.94|6081.64|6080.94|8
1733742500000|2024-12-09 11:08:20|6081.51|6080.81|6080.89|6080.19|6081.51|6080.81|6080.89|6080.19|67
1733742510000|2024-12-09 11:08:30|6081.01|6080.31|6081.14|6080.44|6081.14|6080.44|6080.89|6080.19|54
1733742520000|2024-12-09 11:08:40|||||||||20
1733742530000|2024-12-09 11:08:50|6081.01|6080.31|6081.14|6080.44|6081.14|6080.44|6080.89|6080.19|51
1733742540000|2024-12-09 11:09:00|6080.89|6080.19|6080.89|6080.19|6080.89|6080.19|6080.89|6080.19|20
1733742550000|2024-12-09 11:09:10|6080.76|6080.06|6080.64|6079.94|6080.76|6080.06|6080.64|6079.94|70
1733742560000|2024-12-09 11:09:20|6080.51|6079.81|6080.64|6079.94|6080.64|6079.94|6080.51|6079.81|119
1733742570000|2024-12-09 11:09:30|6080.89|6080.19|6080.89|6080.19|6080.89|6080.19|6080.76|6080.06|37
1733742580000|2024-12-09 11:09:40|6080.76|6080.06|6080.64|6079.94|6080.76|6080.06|6080.64|6079.94|26
1733742590000|2024-12-09 11:09:50|||||||||35
1733742600000|2024-12-09 11:10:00|6080.39|6079.69|6080.89|6080.19|6080.89|6080.19|6080.39|6079.69|132
1733742610000|2024-12-09 11:10:10|||||||||34
1733742620000|2024-12-09 11:10:20|6080.64|6079.94|6080.89|6080.19|6080.89|6080.19|6080.64|6079.94|48
1733742630000|2024-12-09 11:10:30|||||||||10
1733742640000|2024-12-09 11:10:40|||||||||14
1733742650000|2024-12-09 11:10:50|||||||||17
1733742660000|2024-12-09 11:11:00|6080.76|6080.06|6080.64|6079.94|6080.76|6080.06|6080.64|6079.94|35
1733742670000|2024-12-09 11:11:10|6080.39|6079.69|6080.39|6079.69|6080.39|6079.69|6080.39|6079.69|25
1733742680000|2024-12-09 11:11:20|6080.64|6079.94|6080.39|6079.69|6080.64|6079.94|6080.39|6079.69|45
1733742690000|2024-12-09 11:11:30|6080.64|6079.94|6080.64|6079.94|6080.64|6079.94|6080.64|6079.94|70
1733742700000|2024-12-09 11:11:40|6080.39|6079.69|6080.39|6079.69|6080.39|6079.69|6080.39|6079.69|91
1733742710000|2024-12-09 11:11:50|6080.64|6079.94|6080.64|6079.94|6080.64|6079.94|6080.64|6079.94|24
1733742720000|2024-12-09 11:12:00|6080.51|6079.81|6080.39|6079.69|6080.51|6079.81|6080.39|6079.69|50
1733742730000|2024-12-09 11:12:10|6080.14|6079.44|6080.39|6079.69|6080.39|6079.69|6080.14|6079.44|23
1733742740000|2024-12-09 11:12:20|6080.51|6079.81|6080.64|6079.94|6080.64|6079.94|6080.51|6079.81|43
1733742750000|2024-12-09 11:12:30|6080.76|6080.06|6080.89|6080.19|6080.89|6080.19|6080.76|6080.06|93
1733742760000|2024-12-09 11:12:40|6081.01|6080.31|6081.39|6080.69|6081.39|6080.69|6081.01|6080.31|80
1733742770000|2024-12-09 11:12:50|||||||||19
1733742790000|2024-12-09 11:13:10|6081.64|6080.94|6081.64|6080.94|6081.64|6080.94|6081.64|6080.94|44
1733742800000|2024-12-09 11:13:20|||||||||31
1733742820000|2024-12-09 11:13:40|||||||||54
1733742830000|2024-12-09 11:13:50|6081.39|6080.69|6081.14|6080.44|6081.39|6080.69|6081.14|6080.44|66
1733742840000|2024-12-09 11:14:00|6081.26|6080.56|6081.64|6080.94|6081.64|6080.94|6081.14|6080.44|62
1733742850000|2024-12-09 11:14:10|6081.76|6081.06|6081.89|6081.19|6081.89|6081.19|6081.76|6081.06|27
1733742860000|2024-12-09 11:14:20|||||||||14
1733742870000|2024-12-09 11:14:30|6082.01|6081.31|6081.89|6081.19|6082.01|6081.31|6081.89|6081.19|44
1733742880000|2024-12-09 11:14:40|6082.01|6081.31|6081.89|6081.19|6082.01|6081.31|6081.89|6081.19|31
1733742890000|2024-12-09 11:14:50|6082.14|6081.44|6082.14|6081.44|6082.14|6081.44|6082.14|6081.44|30
1733742900000|2024-12-09 11:15:00|6082.01|6081.31|6081.89|6081.19|6082.01|6081.31|6081.89|6081.19|35
1733742910000|2024-12-09 11:15:10|6081.64|6080.94|6081.39|6080.69|6081.64|6080.94|6081.39|6080.69|47
1733742920000|2024-12-09 11:15:20|6081.26|6080.56|6081.39|6080.69|6081.39|6080.69|6081.26|6080.56|44
1733742930000|2024-12-09 11:15:30|6081.26|6080.56|6081.14|6080.44|6081.26|6080.56|6081.14|6080.44|54
1733742950000|2024-12-09 11:15:50|6081.26|6080.56|6081.14|6080.44|6081.26|6080.56|6081.14|6080.44|53
1733742960000|2024-12-09 11:16:00|6081.39|6080.69|6081.39|6080.69|6081.39|6080.69|6081.39|6080.69|39
1733742980000|2024-12-09 11:16:20|||||||||8
1733742990000|2024-12-09 11:16:30|||||||||3
1733743000000|2024-12-09 11:16:40|6081.64|6080.94|6081.64|6080.94|6081.64|6080.94|6081.64|6080.94|34
1733743010000|2024-12-09 11:16:50|6081.39|6080.69|6081.14|6080.44|6081.39|6080.69|6081.14|6080.44|49
1733743020000|2024-12-09 11:17:00|6081.26|6080.56|6081.39|6080.69|6081.39|6080.69|6081.26|6080.56|34
1733743040000|2024-12-09 11:17:20|||||||||1
1733743050000|2024-12-09 11:17:30|6081.64|6080.94|6081.64|6080.94|6081.76|6081.06|6081.64|6080.94|54
1733743060000|2024-12-09 11:17:40|6081.76|6081.06|6081.89|6081.19|6081.89|6081.19|6081.76|6081.06|28
1733743070000|2024-12-09 11:17:50|6082.14|6081.44|6082.14|6081.44|6082.14|6081.44|6081.89|6081.19|51
1733743080000|2024-12-09 11:18:00|6082.01|6081.31|6081.89|6081.19|6082.14|6081.44|6081.89|6081.19|48
1733743090000|2024-12-09 11:18:10|||||||||10
1733743100000|2024-12-09 11:18:20|||||||||6
1733743110000|2024-12-09 11:18:30|||||||||2
1733743120000|2024-12-09 11:18:40|6081.64|6080.94|6081.76|6081.06|6081.76|6081.06|6081.64|6080.94|53
1733743130000|2024-12-09 11:18:50|6081.64|6080.94|6081.39|6080.69|6081.76|6081.06|6081.39|6080.69|75
1733743140000|2024-12-09 11:19:00|6081.64|6080.94|6081.76|6081.06|6081.89|6081.19|6081.64|6080.94|41
1733743150000|2024-12-09 11:19:10|6081.64|6080.94|6081.64|6080.94|6081.89|6081.19|6081.64|6080.94|50
1733743160000|2024-12-09 11:19:20|6081.89|6081.19|6081.39|6080.69|6081.89|6081.19|6081.39|6080.69|30
1733743170000|2024-12-09 11:19:30|6081.26|6080.56|6081.39|6080.69|6081.39|6080.69|6081.14|6080.44|60
1733743180000|2024-12-09 11:19:40|||||||||4
1733743190000|2024-12-09 11:19:50|6081.26|6080.56|6081.14|6080.44|6081.26|6080.56|6081.14|6080.44|34
1733743200000|2024-12-09 11:20:00|6080.89|6080.19|6080.89|6080.19|6080.89|6080.19|6080.89|6080.19|50
1733743210000|2024-12-09 11:20:10|6080.76|6080.06|6080.89|6080.19|6080.89|6080.19|6080.64|6079.94|69
1733743220000|2024-12-09 11:20:20|6080.64|6079.94|6080.64|6079.94|6080.64|6079.94|6080.64|6079.94|16
1733743230000|2024-12-09 11:20:30|6080.76|6080.06|6080.89|6080.19|6080.89|6080.19|6080.64|6079.94|18
1733743250000|2024-12-09 11:20:50|6081.01|6080.31|6081.14|6080.44|6081.14|6080.44|6081.01|6080.31|62
1733743260000|2024-12-09 11:21:00|||||||||1
1733743270000|2024-12-09 11:21:10|6081.26|6080.56|6081.64|6080.94|6081.64|6080.94|6081.26|6080.56|55
1733743280000|2024-12-09 11:21:20|6081.76|6081.06|6081.89|6081.19|6081.89|6081.19|6081.64|6080.94|20
1733743290000|2024-12-09 11:21:30|6082.14|6081.44|6082.14|6081.44|6082.14|6081.44|6082.14|6081.44|10
1733743300000|2024-12-09 11:21:40|6082.01|6081.31|6081.89|6081.19|6082.01|6081.31|6081.89|6081.19|31
1733743320000|2024-12-09 11:22:00|6081.64|6080.94|6081.89|6081.19|6081.89|6081.19|6081.64|6080.94|35
1733743330000|2024-12-09 11:22:10|6081.76|6081.06|6081.89|6081.19|6081.89|6081.19|6081.64|6080.94|12
1733743340000|2024-12-09 11:22:20|6081.64|6080.94|6081.64|6080.94|6081.89|6081.19|6081.64|6080.94|111
1733743350000|2024-12-09 11:22:30|6081.89|6081.19|6081.89|6081.19|6081.89|6081.19|6081.89|6081.19|8
1733743360000|2024-12-09 11:22:40|||||||||22
1733743370000|2024-12-09 11:22:50|6082.01|6081.31|6082.14|6081.44|6082.14|6081.44|6082.01|6081.31|9
1733743380000|2024-12-09 11:23:00|6081.89|6081.19|6082.14|6081.44|6082.14|6081.44|6081.89|6081.19|34
1733743390000|2024-12-09 11:23:10|||||||||52
1733743400000|2024-12-09 11:23:20|6082.26|6081.56|6082.64|6081.94|6082.64|6081.94|6082.14|6081.44|79
1733743410000|2024-12-09 11:23:30|6082.51|6081.81|6082.64|6081.94|6082.64|6081.94|6082.39|6081.69|21
1733743420000|2024-12-09 11:23:40|6082.89|6082.19|6082.89|6082.19|6082.89|6082.19|6082.89|6082.19|28
1733743430000|2024-12-09 11:23:50|||||||||7
1733743440000|2024-12-09 11:24:00|6083.14|6082.44|6083.14|6082.44|6083.14|6082.44|6083.14|6082.44|28
1733743460000|2024-12-09 11:24:20|6082.89|6082.19|6082.89|6082.19|6083.14|6082.44|6082.89|6082.19|70
1733743470000|2024-12-09 11:24:30|6083.01|6082.31|6083.14|6082.44|6083.14|6082.44|6083.01|6082.31|7
1733743480000|2024-12-09 11:24:40|||||||||1
1733743490000|2024-12-09 11:24:50|6083.26|6082.56|6083.26|6082.56|6083.26|6082.56|6083.14|6082.44|26
1733743500000|2024-12-09 11:25:00|6083.14|6082.44|6083.14|6082.44|6083.14|6082.44|6083.01|6082.31|50
1733743510000|2024-12-09 11:25:10|6083.01|6082.31|6083.01|6082.31|6083.01|6082.31|6082.89|6082.19|2
1733743520000|2024-12-09 11:25:20|6082.89|6082.19|6082.89|6082.19|6082.89|6082.19|6082.89|6082.19|20
1733743530000|2024-12-09 11:25:30|6082.76|6082.06|6082.89|6082.19|6082.89|6082.19|6082.76|6082.06|27
1733743560000|2024-12-09 11:26:00|6082.76|6082.06|6082.89|6082.19|6082.89|6082.19|6082.64|6081.94|11
1733743570000|2024-12-09 11:26:10|6083.14|6082.44|6082.89|6082.19|6083.14|6082.44|6082.89|6082.19|32
1733743580000|2024-12-09 11:26:20|6083.01|6082.31|6083.14|6082.44|6083.14|6082.44|6082.89|6082.19|15
1733743590000|2024-12-09 11:26:30|6083.26|6082.56|6083.39|6082.69|6083.39|6082.69|6083.26|6082.56|25
1733743600000|2024-12-09 11:26:40|||||||||5
1733743610000|2024-12-09 11:26:50|6083.51|6082.81|6083.64|6082.94|6083.64|6082.94|6083.51|6082.81|21
1733743620000|2024-12-09 11:27:00|6083.76|6083.06|6083.89|6083.19|6083.89|6083.19|6083.76|6083.06|42
1733743630000|2024-12-09 11:27:10|6083.76|6083.06|6083.64|6082.94|6083.89|6083.19|6083.64|6082.94|27
1733743640000|2024-12-09 11:27:20|6083.89|6083.19|6083.89|6083.19|6083.89|6083.19|6083.89|6083.19|32
1733743650000|2024-12-09 11:27:30|6084.01|6083.31|6084.14|6083.44|6084.14|6083.44|6084.01|6083.31|26
1733743660000|2024-12-09 11:27:40|6083.89|6083.19|6083.64|6082.94|6084.14|6083.44|6083.64|6082.94|31
1733743670000|2024-12-09 11:27:50|||||||||7
1733743680000|2024-12-09 11:28:00|6083.39|6082.69|6083.64|6082.94|6083.64|6082.94|6083.14|6082.44|115
1733743690000|2024-12-09 11:28:10|||||||||3
1733743700000|2024-12-09 11:28:20|6083.51|6082.81|6083.51|6082.81|6083.51|6082.81|6083.39|6082.69|28
1733743710000|2024-12-09 11:28:30|6083.64|6082.94|6083.64|6082.94|6083.64|6082.94|6083.64|6082.94|5
1733743720000|2024-12-09 11:28:40|6083.76|6083.06|6083.76|6083.06|6083.76|6083.06|6083.76|6083.06|2
1733743730000|2024-12-09 11:28:50|6083.64|6082.94|6083.39|6082.69|6083.64|6082.94|6083.39|6082.69|42
1733743740000|2024-12-09 11:29:00|||||||||4
1733743750000|2024-12-09 11:29:10|6083.51|6082.81|6083.64|6082.94|6083.64|6082.94|6083.51|6082.81|23
1733743760000|2024-12-09 11:29:20|6083.51|6082.81|6083.51|6082.81|6083.64|6082.94|6083.51|6082.81|23
1733743770000|2024-12-09 11:29:30|6083.39|6082.69|6083.64|6082.94|6083.64|6082.94|6083.39|6082.69|7
1733743780000|2024-12-09 11:29:40|||||||||11
1733743790000|2024-12-09 11:29:50|6083.51|6082.81|6083.39|6082.69|6083.64|6082.94|6083.39|6082.69|40
1733743800000|2024-12-09 11:30:00|6083.64|6082.94|6083.89|6083.19|6083.89|6083.19|6083.51|6082.81|34
1733743810000|2024-12-09 11:30:10|6083.76|6083.06|6083.89|6083.19|6083.89|6083.19|6083.76|6083.06|1
1733743820000|2024-12-09 11:30:20|6083.76|6083.06|6083.76|6083.06|6083.76|6083.06|6083.76|6083.06|15
1733743830000|2024-12-09 11:30:30|6083.64|6082.94|6083.64|6082.94|6083.89|6083.19|6083.64|6082.94|14
1733743840000|2024-12-09 11:30:40|6083.51|6082.81|6083.64|6082.94|6083.64|6082.94|6083.51|6082.81|2
1733743850000|2024-12-09 11:30:50|||||||||18
1733743860000|2024-12-09 11:31:00|6083.76|6083.06|6083.89|6083.19|6083.89|6083.19|6083.76|6083.06|21
1733743870000|2024-12-09 11:31:10|6083.76|6083.06|6083.64|6082.94|6083.76|6083.06|6083.64|6082.94|35
1733743880000|2024-12-09 11:31:20|6083.39|6082.69|6083.39|6082.69|6083.39|6082.69|6083.14|6082.44|62
1733743890000|2024-12-09 11:31:30|6083.26|6082.56|6083.39|6082.69|6083.39|6082.69|6083.14|6082.44|25
1733743900000|2024-12-09 11:31:40|6083.26|6082.56|6083.14|6082.44|6083.26|6082.56|6083.14|6082.44|8
1733743910000|2024-12-09 11:31:50|6083.26|6082.56|6083.39|6082.69|6083.39|6082.69|6083.26|6082.56|10
1733743920000|2024-12-09 11:32:00|6083.26|6082.56|6083.14|6082.44|6083.39|6082.69|6083.14|6082.44|6
1733743930000|2024-12-09 11:32:10|||||||||1
1733743940000|2024-12-09 11:32:20|6083.01|6082.31|6082.89|6082.19|6083.01|6082.31|6082.89|6082.19|38
1733743960000|2024-12-09 11:32:40|6083.14|6082.44|6083.14|6082.44|6083.14|6082.44|6083.14|6082.44|23
1733743970000|2024-12-09 11:32:50|6083.01|6082.31|6083.14|6082.44|6083.14|6082.44|6083.01|6082.31|7
1733743980000|2024-12-09 11:33:00|6083.01|6082.31|6083.64|6082.94|6083.64|6082.94|6082.89|6082.19|31
1733743990000|2024-12-09 11:33:10|||||||||1
1733744000000|2024-12-09 11:33:20|||||||||3
1733744020000|2024-12-09 11:33:40|6083.39|6082.69|6082.14|6081.44|6083.39|6082.69|6081.64|6080.94|269
1733744030000|2024-12-09 11:33:50|6081.89|6081.19|6081.64|6080.94|6081.89|6081.19|6081.39|6080.69|153
1733744040000|2024-12-09 11:34:00|6081.51|6080.81|6080.14|6079.44|6081.51|6080.81|6079.64|6078.94|526
1733744050000|2024-12-09 11:34:10|6080.64|6079.94|6080.14|6079.44|6080.89|6080.19|6079.64|6078.94|501
1733744060000|2024-12-09 11:34:20|6079.89|6079.19|6079.39|6078.69|6080.39|6079.69|6079.14|6078.44|297
1733744070000|2024-12-09 11:34:30|6079.64|6078.94|6081.39|6080.69|6081.39|6080.69|6079.64|6078.94|250
1733744080000|2024-12-09 11:34:40|6081.26|6080.56|6080.64|6079.94|6081.39|6080.69|6080.64|6079.94|196
1733744090000|2024-12-09 11:34:50|6080.51|6079.81|6079.51|6078.81|6080.51|6079.81|6079.39|6078.69|159
1733744100000|2024-12-09 11:35:00|6079.64|6078.94|6080.14|6079.44|6080.39|6079.69|6079.39|6078.69|231
1733744110000|2024-12-09 11:35:10|6080.01|6079.31|6081.14|6080.44|6081.14|6080.44|6080.01|6079.31|67
1733744120000|2024-12-09 11:35:20|6081.39|6080.69|6081.39|6080.69|6081.89|6081.19|6081.14|6080.44|103
1733744130000|2024-12-09 11:35:30|6081.26|6080.56|6081.14|6080.44|6081.39|6080.69|6080.89|6080.19|84
1733744140000|2024-12-09 11:35:40|6080.89|6080.19|6081.64|6080.94|6081.64|6080.94|6080.64|6079.94|80
1733744150000|2024-12-09 11:35:50|6081.39|6080.69|6081.64|6080.94|6081.64|6080.94|6081.14|6080.44|75
1733744160000|2024-12-09 11:36:00|6081.39|6080.69|6081.89|6081.19|6081.89|6081.19|6081.39|6080.69|68
1733744170000|2024-12-09 11:36:10|6082.14|6081.44|6081.64|6080.94|6082.14|6081.44|6081.64|6080.94|139
1733744180000|2024-12-09 11:36:20|6081.39|6080.69|6080.89|6080.19|6081.39|6080.69|6080.89|6080.19|59
1733744190000|2024-12-09 11:36:30|6080.64|6079.94|6080.14|6079.44|6081.14|6080.44|6080.14|6079.44|126
1733744200000|2024-12-09 11:36:40|6079.89|6079.19|6079.39|6078.69|6080.14|6079.44|6079.39|6078.69|275
1733744210000|2024-12-09 11:36:50|6079.14|6078.44|6079.76|6079.06|6079.89|6079.19|6079.14|6078.44|176
1733744220000|2024-12-09 11:37:00|6079.89|6079.19|6078.89|6078.19|6079.89|6079.19|6078.89|6078.19|101
1733744230000|2024-12-09 11:37:10|6079.01|6078.31|6079.14|6078.44|6079.39|6078.69|6078.89|6078.19|207
1733744240000|2024-12-09 11:37:20|6079.01|6078.31|6079.89|6079.19|6079.89|6079.19|6079.01|6078.31|104
1733744250000|2024-12-09 11:37:30|6079.76|6079.06|6079.89|6079.19|6079.89|6079.19|6079.64|6078.94|35
1733744260000|2024-12-09 11:37:40|6080.14|6079.44|6080.64|6079.94|6081.39|6080.69|6080.14|6079.44|259
1733744270000|2024-12-09 11:37:50|6080.76|6080.06|6080.39|6079.69|6080.89|6080.19|6080.39|6079.69|48
1733744280000|2024-12-09 11:38:00|6080.51|6079.81|6079.14|6078.44|6080.51|6079.81|6079.14|6078.44|119
1733744290000|2024-12-09 11:38:10|6079.64|6078.94|6079.89|6079.19|6079.89|6079.19|6079.64|6078.94|79
1733744300000|2024-12-09 11:38:20|6080.01|6079.31|6079.89|6079.19|6080.14|6079.44|6079.89|6079.19|26
1733744310000|2024-12-09 11:38:30|6080.14|6079.44|6080.14|6079.44|6080.14|6079.44|6079.89|6079.19|13
1733744320000|2024-12-09 11:38:40|6079.64|6078.94|6079.51|6078.81|6079.64|6078.94|6079.39|6078.69|64
1733744330000|2024-12-09 11:38:50|6079.39|6078.69|6079.14|6078.44|6079.64|6078.94|6079.14|6078.44|56
1733744340000|2024-12-09 11:39:00|6079.01|6078.31|6079.14|6078.44|6079.14|6078.44|6078.39|6077.69|255
1733744350000|2024-12-09 11:39:10|6078.89|6078.19|6079.14|6078.44|6079.39|6078.69|6078.89|6078.19|87
1733744360000|2024-12-09 11:39:20|6079.39|6078.69|6079.39|6078.69|6079.51|6078.81|6079.14|6078.44|96
1733744370000|2024-12-09 11:39:30|6079.51|6078.81|6079.14|6078.44|6079.51|6078.81|6079.14|6078.44|31
1733744380000|2024-12-09 11:39:40|6079.26|6078.56|6079.89|6079.19|6079.89|6079.19|6079.26|6078.56|52
1733744390000|2024-12-09 11:39:50|6080.01|6079.31|6080.14|6079.44|6080.39|6079.69|6080.01|6079.31|63
1733744400000|2024-12-09 11:40:00|6079.89|6079.19|6079.89|6079.19|6079.89|6079.19|6079.64|6078.94|118
1733744410000|2024-12-09 11:40:10|6079.76|6079.06|6081.14|6080.44|6081.14|6080.44|6079.76|6079.06|165
1733744420000|2024-12-09 11:40:20|6081.26|6080.56|6081.39|6080.69|6081.39|6080.69|6081.26|6080.56|63
1733744430000|2024-12-09 11:40:30|||||||||20
1733744440000|2024-12-09 11:40:40|6081.14|6080.44|6081.26|6080.56|6081.39|6080.69|6081.14|6080.44|65
1733744450000|2024-12-09 11:40:50|6081.39|6080.69|6080.89|6080.19|6081.39|6080.69|6080.89|6080.19|54
1733744460000|2024-12-09 11:41:00|6081.64|6080.94|6081.89|6081.19|6082.39|6081.69|6081.64|6080.94|565
1733744470000|2024-12-09 11:41:10|6082.14|6081.44|6082.39|6081.69|6082.39|6081.69|6081.89|6081.19|145
1733744480000|2024-12-09 11:41:20|6082.64|6081.94|6082.89|6082.19|6082.89|6082.19|6082.64|6081.94|58
1733744490000|2024-12-09 11:41:30|6082.76|6082.06|6082.64|6081.94|6082.89|6082.19|6082.64|6081.94|95
1733744500000|2024-12-09 11:41:40|6082.14|6081.44|6082.14|6081.44|6082.26|6081.56|6082.14|6081.44|52
1733744510000|2024-12-09 11:41:50|6081.89|6081.19|6081.89|6081.19|6081.89|6081.19|6081.64|6080.94|63
1733744520000|2024-12-09 11:42:00|6081.76|6081.06|6081.64|6080.94|6081.89|6081.19|6081.64|6080.94|49
1733744530000|2024-12-09 11:42:10|||||||||20
1733744540000|2024-12-09 11:42:20|6081.51|6080.81|6081.14|6080.44|6081.51|6080.81|6080.89|6080.19|105
1733744550000|2024-12-09 11:42:30|||||||||1
1733744560000|2024-12-09 11:42:40|6081.01|6080.31|6081.14|6080.44|6081.14|6080.44|6080.89|6080.19|73
1733744570000|2024-12-09 11:42:50|6080.89|6080.19|6080.89|6080.19|6080.89|6080.19|6080.89|6080.19|12
1733744580000|2024-12-09 11:43:00|6080.64|6079.94|6081.14|6080.44|6081.14|6080.44|6080.64|6079.94|121
1733744590000|2024-12-09 11:43:10|6081.01|6080.31|6080.89|6080.19|6081.01|6080.31|6080.89|6080.19|43
1733744600000|2024-12-09 11:43:20|||||||||15
1733744610000|2024-12-09 11:43:30|6080.64|6079.94|6080.89|6080.19|6081.14|6080.44|6080.64|6079.94|127
1733744620000|2024-12-09 11:43:40|6080.64|6079.94|6080.89|6080.19|6080.89|6080.19|6080.64|6079.94|18
1733744630000|2024-12-09 11:43:50|6080.76|6080.06|6080.64|6079.94|6080.76|6080.06|6080.64|6079.94|14
1733744640000|2024-12-09 11:44:00|6080.76|6080.06|6080.89|6080.19|6080.89|6080.19|6080.64|6079.94|26
1733744650000|2024-12-09 11:44:10|6080.76|6080.06|6080.14|6079.44|6080.76|6080.06|6080.14|6079.44|71
1733744660000|2024-12-09 11:44:20|6080.26|6079.56|6080.64|6079.94|6080.64|6079.94|6080.26|6079.56|34
1733744670000|2024-12-09 11:44:30|6080.51|6079.81|6080.89|6080.19|6080.89|6080.19|6080.39|6079.69|36
1733744680000|2024-12-09 11:44:40|6080.64|6079.94|6080.64|6079.94|6080.64|6079.94|6080.39|6079.69|56
1733744690000|2024-12-09 11:44:50|6080.51|6079.81|6080.39|6079.69|6080.64|6079.94|6080.39|6079.69|17
1733744700000|2024-12-09 11:45:00|6080.51|6079.81|6080.89|6080.19|6081.01|6080.31|6080.51|6079.81|56
1733744710000|2024-12-09 11:45:10|6081.14|6080.44|6081.39|6080.69|6081.39|6080.69|6080.89|6080.19|62
1733744720000|2024-12-09 11:45:20|6081.14|6080.44|6081.14|6080.44|6081.14|6080.44|6081.14|6080.44|12
1733744730000|2024-12-09 11:45:30|6081.26|6080.56|6081.14|6080.44|6081.39|6080.69|6080.89|6080.19|48
1733744740000|2024-12-09 11:45:40|6081.39|6080.69|6081.64|6080.94|6081.64|6080.94|6081.39|6080.69|36
1733744750000|2024-12-09 11:45:50|6081.76|6081.06|6081.89|6081.19|6081.89|6081.19|6081.76|6081.06|35
1733744760000|2024-12-09 11:46:00|6081.76|6081.06|6081.89|6081.19|6081.89|6081.19|6081.64|6080.94|111
1733744770000|2024-12-09 11:46:10|6081.76|6081.06|6081.64|6080.94|6081.76|6081.06|6081.39|6080.69|28
1733744780000|2024-12-09 11:46:20|6081.76|6081.06|6081.89|6081.19|6081.89|6081.19|6081.76|6081.06|27
1733744790000|2024-12-09 11:46:30|6081.64|6080.94|6081.89|6081.19|6081.89|6081.19|6081.64|6080.94|45
1733744800000|2024-12-09 11:46:40|6082.01|6081.31|6082.39|6081.69|6082.39|6081.69|6082.01|6081.31|59
1733744810000|2024-12-09 11:46:50|||||||||7
1733744820000|2024-12-09 11:47:00|6082.14|6081.44|6082.39|6081.69|6082.39|6081.69|6082.14|6081.44|39
1733744840000|2024-12-09 11:47:20|6082.51|6081.81|6082.39|6081.69|6082.64|6081.94|6082.39|6081.69|39
1733744850000|2024-12-09 11:47:30|||||||||3
1733744860000|2024-12-09 11:47:40|6082.51|6081.81|6082.39|6081.69|6082.51|6081.81|6082.39|6081.69|21
1733744870000|2024-12-09 11:47:50|6082.14|6081.44|6082.14|6081.44|6082.26|6081.56|6082.14|6081.44|30
1733744880000|2024-12-09 11:48:00|6081.89|6081.19|6081.89|6081.19|6082.14|6081.44|6081.89|6081.19|39
1733744890000|2024-12-09 11:48:10|6081.76|6081.06|6081.64|6080.94|6081.76|6081.06|6081.64|6080.94|16
1733744900000|2024-12-09 11:48:20|||||||||2
1733744910000|2024-12-09 11:48:30|6081.89|6081.19|6082.14|6081.44|6082.14|6081.44|6081.89|6081.19|20
1733744930000|2024-12-09 11:48:50|6082.26|6081.56|6082.14|6081.44|6082.39|6081.69|6082.14|6081.44|21
1733744940000|2024-12-09 11:49:00|6082.26|6081.56|6082.14|6081.44|6082.26|6081.56|6082.14|6081.44|12
1733744950000|2024-12-09 11:49:10|6082.26|6081.56|6082.14|6081.44|6082.26|6081.56|6082.14|6081.44|9
1733744970000|2024-12-09 11:49:30|6081.89|6081.19|6082.14|6081.44|6082.14|6081.44|6081.89|6081.19|12
1733744980000|2024-12-09 11:49:40|6082.01|6081.31|6082.14|6081.44|6082.14|6081.44|6081.89|6081.19|7
1733744990000|2024-12-09 11:49:50|||||||||1
1733745000000|2024-12-09 11:50:00|6082.26|6081.56|6082.64|6081.94|6082.89|6082.19|6082.26|6081.56|84
1733745010000|2024-12-09 11:50:10|6082.76|6082.06|6082.64|6081.94|6082.89|6082.19|6082.64|6081.94|30
1733745020000|2024-12-09 11:50:20|6082.89|6082.19|6082.89|6082.19|6082.89|6082.19|6082.64|6081.94|14
1733745030000|2024-12-09 11:50:30|6083.14|6082.44|6083.14|6082.44|6083.39|6082.69|6083.14|6082.44|95
1733745040000|2024-12-09 11:50:40|6082.89|6082.19|6082.89|6082.19|6082.89|6082.19|6082.89|6082.19|5
1733745050000|2024-12-09 11:50:50|||||||||15
1733745060000|2024-12-09 11:51:00|6082.76|6082.06|6082.89|6082.19|6082.89|6082.19|6082.76|6082.06|9
1733745070000|2024-12-09 11:51:10|6082.76|6082.06|6082.64|6081.94|6082.76|6082.06|6082.64|6081.94|21
1733745080000|2024-12-09 11:51:20|6082.76|6082.06|6082.76|6082.06|6082.89|6082.19|6082.64|6081.94|43
1733745090000|2024-12-09 11:51:30|6082.89|6082.19|6082.64|6081.94|6082.89|6082.19|6082.64|6081.94|25
1733745100000|2024-12-09 11:51:40|6082.51|6081.81|6082.64|6081.94|6082.64|6081.94|6082.39|6081.69|11
1733745110000|2024-12-09 11:51:50|6082.76|6082.06|6082.64|6081.94|6082.89|6082.19|6082.64|6081.94|47
1733745120000|2024-12-09 11:52:00|6082.39|6081.69|6082.89|6082.19|6082.89|6082.19|6082.39|6081.69|35
1733745130000|2024-12-09 11:52:10|6082.76|6082.06|6082.64|6081.94|6082.76|6082.06|6082.64|6081.94|7
1733745140000|2024-12-09 11:52:20|6082.89|6082.19|6082.64|6081.94|6082.89|6082.19|6082.64|6081.94|44
1733745150000|2024-12-09 11:52:30|6082.76|6082.06|6082.89|6082.19|6082.89|6082.19|6082.64|6081.94|33
1733745160000|2024-12-09 11:52:40|6082.64|6081.94|6082.76|6082.06|6082.76|6082.06|6082.64|6081.94|30
1733745170000|2024-12-09 11:52:50|6082.89|6082.19|6082.89|6082.19|6082.89|6082.19|6082.76|6082.06|0
1733745180000|2024-12-09 11:53:00|6082.76|6082.06|6082.64|6081.94|6082.76|6082.06|6082.64|6081.94|20
1733745200000|2024-12-09 11:53:20|6082.39|6081.69|6082.64|6081.94|6082.64|6081.94|6082.39|6081.69|25
1733745210000|2024-12-09 11:53:30|||||||||11
1733745220000|2024-12-09 11:53:40|||||||||2
1733745230000|2024-12-09 11:53:50|6082.51|6081.81|6082.39|6081.69|6082.51|6081.81|6082.39|6081.69|19
1733745240000|2024-12-09 11:54:00|6082.51|6081.81|6082.64|6081.94|6082.64|6081.94|6082.26|6081.56|34
1733745250000|2024-12-09 11:54:10|||||||||4
1733745260000|2024-12-09 11:54:20|6082.51|6081.81|6082.64|6081.94|6082.76|6082.06|6082.51|6081.81|62
1733745280000|2024-12-09 11:54:40|6082.76|6082.06|6082.89|6082.19|6082.89|6082.19|6082.64|6081.94|17
1733745300000|2024-12-09 11:55:00|6082.76|6082.06|6082.89|6082.19|6082.89|6082.19|6082.76|6082.06|38
1733745310000|2024-12-09 11:55:10|6083.14|6082.44|6083.39|6082.69|6083.39|6082.69|6083.14|6082.44|27
1733745320000|2024-12-09 11:55:20|6083.26|6082.56|6083.14|6082.44|6083.26|6082.56|6083.14|6082.44|44
1733745340000|2024-12-09 11:55:40|6083.01|6082.31|6083.14|6082.44|6083.14|6082.44|6082.89|6082.19|19
1733745350000|2024-12-09 11:55:50|||||||||8
1733745360000|2024-12-09 11:56:00|6082.89|6082.19|6083.14|6082.44|6083.14|6082.44|6082.89|6082.19|46
1733745370000|2024-12-09 11:56:10|||||||||12
1733745380000|2024-12-09 11:56:20|||||||||2
1733745390000|2024-12-09 11:56:30|||||||||6
1733745400000|2024-12-09 11:56:40|6083.26|6082.56|6083.39|6082.69|6083.39|6082.69|6083.26|6082.56|35
1733745410000|2024-12-09 11:56:50|6083.64|6082.94|6083.39|6082.69|6083.64|6082.94|6083.39|6082.69|58
1733745420000|2024-12-09 11:57:00|6083.51|6082.81|6083.64|6082.94|6083.64|6082.94|6083.39|6082.69|64
1733745430000|2024-12-09 11:57:10|6083.89|6083.19|6083.64|6082.94|6083.89|6083.19|6083.64|6082.94|72
1733745440000|2024-12-09 11:57:20|6083.76|6083.06|6083.64|6082.94|6083.89|6083.19|6083.64|6082.94|36
1733745450000|2024-12-09 11:57:30|6083.76|6083.06|6083.89|6083.19|6083.89|6083.19|6083.76|6083.06|21
1733745460000|2024-12-09 11:57:40|6083.76|6083.06|6083.89|6083.19|6083.89|6083.19|6083.64|6082.94|23
1733745470000|2024-12-09 11:57:50|6083.76|6083.06|6083.39|6082.69|6083.76|6083.06|6083.39|6082.69|37
1733745480000|2024-12-09 11:58:00|6083.51|6082.81|6083.64|6082.94|6083.64|6082.94|6083.51|6082.81|33
1733745490000|2024-12-09 11:58:10|6083.89|6083.19|6083.89|6083.19|6083.89|6083.19|6083.89|6083.19|17
1733745500000|2024-12-09 11:58:20|6083.76|6083.06|6083.64|6082.94|6083.89|6083.19|6083.64|6082.94|63
1733745510000|2024-12-09 11:58:30|6083.39|6082.69|6083.64|6082.94|6083.64|6082.94|6083.39|6082.69|34
1733745520000|2024-12-09 11:58:40|6083.76|6083.06|6083.76|6083.06|6083.76|6083.06|6083.64|6082.94|10
1733745530000|2024-12-09 11:58:50|6083.89|6083.19|6083.89|6083.19|6083.89|6083.19|6083.64|6082.94|21
1733745540000|2024-12-09 11:59:00|||||||||4
1733745550000|2024-12-09 11:59:10|6084.14|6083.44|6084.14|6083.44|6084.14|6083.44|6084.14|6083.44|49
1733745560000|2024-12-09 11:59:20|6084.39|6083.69|6084.64|6083.94|6084.64|6083.94|6084.39|6083.69|90
1733745570000|2024-12-09 11:59:30|6084.76|6084.06|6084.64|6083.94|6084.89|6084.19|6084.64|6083.94|128
1733745580000|2024-12-09 11:59:40|6084.39|6083.69|6084.51|6083.81|6084.64|6083.94|6084.39|6083.69|46
1733745590000|2024-12-09 11:59:50|6084.64|6083.94|6084.64|6083.94|6084.89|6084.19|6084.64|6083.94|187
1733745600000|2024-12-09 12:00:00|6084.89|6084.19|6085.14|6084.44|6085.39|6084.69|6084.64|6083.94|309
1733745610000|2024-12-09 12:00:10|6085.01|6084.31|6084.64|6083.94|6085.01|6084.31|6084.64|6083.94|84
1733745620000|2024-12-09 12:00:20|6084.39|6083.69|6084.39|6083.69|6084.39|6083.69|6084.39|6083.69|30
1733745630000|2024-12-09 12:00:30|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|6084.39|6083.69|88
1733745640000|2024-12-09 12:00:40|6084.39|6083.69|6084.39|6083.69|6084.39|6083.69|6084.39|6083.69|15
1733745650000|2024-12-09 12:00:50|6084.64|6083.94|6084.39|6083.69|6084.64|6083.94|6084.39|6083.69|93
1733745660000|2024-12-09 12:01:00|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|52
1733745670000|2024-12-09 12:01:10|6084.76|6084.06|6084.89|6084.19|6084.89|6084.19|6084.76|6084.06|26
1733745680000|2024-12-09 12:01:20|6084.76|6084.06|6084.64|6083.94|6084.76|6084.06|6084.39|6083.69|125
1733745690000|2024-12-09 12:01:30|6084.76|6084.06|6084.64|6083.94|6084.76|6084.06|6084.64|6083.94|22
1733745700000|2024-12-09 12:01:40|6084.89|6084.19|6084.64|6083.94|6084.89|6084.19|6084.64|6083.94|21
1733745710000|2024-12-09 12:01:50|||||||||27
1733745720000|2024-12-09 12:02:00|6084.51|6083.81|6084.39|6083.69|6084.51|6083.81|6084.39|6083.69|62
1733745740000|2024-12-09 12:02:20|6084.64|6083.94|6084.39|6083.69|6084.64|6083.94|6084.39|6083.69|91
1733745750000|2024-12-09 12:02:30|6084.51|6083.81|6084.64|6083.94|6084.64|6083.94|6084.51|6083.81|20
1733745760000|2024-12-09 12:02:40|6084.89|6084.19|6084.89|6084.19|6085.14|6084.44|6084.89|6084.19|113
1733745770000|2024-12-09 12:02:50|6084.64|6083.94|6084.89|6084.19|6084.89|6084.19|6084.64|6083.94|84
1733745780000|2024-12-09 12:03:00|6085.01|6084.31|6085.14|6084.44|6085.14|6084.44|6084.89|6084.19|44
1733745790000|2024-12-09 12:03:10|6085.01|6084.31|6084.89|6084.19|6085.14|6084.44|6084.89|6084.19|68
1733745800000|2024-12-09 12:03:20|||||||||34
1733745810000|2024-12-09 12:03:30|||||||||11
1733745820000|2024-12-09 12:03:40|6084.64|6083.94|6085.01|6084.31|6085.01|6084.31|6084.64|6083.94|73
1733745830000|2024-12-09 12:03:50|6085.14|6084.44|6084.89|6084.19|6085.14|6084.44|6084.89|6084.19|2
1733745840000|2024-12-09 12:04:00|6084.76|6084.06|6084.89|6084.19|6084.89|6084.19|6084.64|6083.94|71
1733745850000|2024-12-09 12:04:10|6085.14|6084.44|6085.14|6084.44|6085.39|6084.69|6085.14|6084.44|107
1733745860000|2024-12-09 12:04:20|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|18
1733745870000|2024-12-09 12:04:30|||||||||21
1733745880000|2024-12-09 12:04:40|6085.26|6084.56|6085.39|6084.69|6085.39|6084.69|6085.14|6084.44|68
1733745890000|2024-12-09 12:04:50|6085.26|6084.56|6085.39|6084.69|6085.39|6084.69|6085.26|6084.56|10
1733745900000|2024-12-09 12:05:00|6085.26|6084.56|6085.39|6084.69|6085.39|6084.69|6085.14|6084.44|37
1733745910000|2024-12-09 12:05:10|6085.26|6084.56|6085.14|6084.44|6085.26|6084.56|6085.14|6084.44|43
1733745930000|2024-12-09 12:05:30|6085.26|6084.56|6085.14|6084.44|6085.26|6084.56|6085.14|6084.44|28
1733745940000|2024-12-09 12:05:40|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|38
1733745950000|2024-12-09 12:05:50|6084.64|6083.94|6084.64|6083.94|6084.89|6084.19|6084.64|6083.94|45
1733745960000|2024-12-09 12:06:00|6084.51|6083.81|6084.39|6083.69|6084.64|6083.94|6084.39|6083.69|60
1733745970000|2024-12-09 12:06:10|6084.64|6083.94|6084.39|6083.69|6084.64|6083.94|6084.39|6083.69|346
1733745980000|2024-12-09 12:06:20|||||||||18
1733745990000|2024-12-09 12:06:30|||||||||3
1733746000000|2024-12-09 12:06:40|6084.51|6083.81|6084.39|6083.69|6084.64|6083.94|6084.39|6083.69|35
1733746010000|2024-12-09 12:06:50|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|20
1733746020000|2024-12-09 12:07:00|6084.39|6083.69|6084.39|6083.69|6084.64|6083.94|6084.39|6083.69|76
1733746030000|2024-12-09 12:07:10|||||||||2
1733746040000|2024-12-09 12:07:20|6084.51|6083.81|6084.64|6083.94|6084.64|6083.94|6084.51|6083.81|30
1733746050000|2024-12-09 12:07:30|||||||||13
1733746060000|2024-12-09 12:07:40|6084.89|6084.19|6084.76|6084.06|6084.89|6084.19|6084.64|6083.94|66
1733746070000|2024-12-09 12:07:50|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|6084.64|6083.94|51
1733746080000|2024-12-09 12:08:00|||||||||1
1733746090000|2024-12-09 12:08:10|6084.76|6084.06|6084.89|6084.19|6084.89|6084.19|6084.64|6083.94|36
1733746100000|2024-12-09 12:08:20|||||||||3
1733746110000|2024-12-09 12:08:30|6084.76|6084.06|6084.89|6084.19|6084.89|6084.19|6084.76|6084.06|19
1733746120000|2024-12-09 12:08:40|6084.76|6084.06|6084.64|6083.94|6084.76|6084.06|6084.64|6083.94|31
1733746130000|2024-12-09 12:08:50|6084.76|6084.06|6084.89|6084.19|6084.89|6084.19|6084.64|6083.94|36
1733746140000|2024-12-09 12:09:00|||||||||17
1733746150000|2024-12-09 12:09:10|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|58
1733746160000|2024-12-09 12:09:20|6084.76|6084.06|6084.89|6084.19|6084.89|6084.19|6084.64|6083.94|23
1733746170000|2024-12-09 12:09:30|6084.76|6084.06|6084.89|6084.19|6084.89|6084.19|6084.64|6083.94|22
1733746180000|2024-12-09 12:09:40|||||||||5
1733746190000|2024-12-09 12:09:50|||||||||10
1733746200000|2024-12-09 12:10:00|6085.01|6084.31|6084.89|6084.19|6085.14|6084.44|6084.89|6084.19|33
1733746210000|2024-12-09 12:10:10|6084.64|6083.94|6084.64|6083.94|6084.76|6084.06|6084.64|6083.94|21
1733746220000|2024-12-09 12:10:20|6084.51|6083.81|6084.39|6083.69|6084.51|6083.81|6084.39|6083.69|19
1733746230000|2024-12-09 12:10:30|6084.51|6083.81|6084.39|6083.69|6084.64|6083.94|6084.39|6083.69|104
1733746240000|2024-12-09 12:10:40|6084.26|6083.56|6084.39|6083.69|6084.39|6083.69|6084.26|6083.56|24
1733746250000|2024-12-09 12:10:50|||||||||3
1733746260000|2024-12-09 12:11:00|6084.26|6083.56|6084.39|6083.69|6084.39|6083.69|6084.14|6083.44|62
1733746270000|2024-12-09 12:11:10|6084.26|6083.56|6084.39|6083.69|6084.39|6083.69|6084.14|6083.44|80
1733746280000|2024-12-09 12:11:20|6084.51|6083.81|6084.51|6083.81|6084.51|6083.81|6084.51|6083.81|11
1733746290000|2024-12-09 12:11:30|6084.39|6083.69|6084.64|6083.94|6084.64|6083.94|6084.39|6083.69|50
1733746300000|2024-12-09 12:11:40|||||||||18
1733746310000|2024-12-09 12:11:50|||||||||10
1733746320000|2024-12-09 12:12:00|6084.39|6083.69|6084.39|6083.69|6084.39|6083.69|6084.39|6083.69|32
1733746330000|2024-12-09 12:12:10|||||||||11
1733746340000|2024-12-09 12:12:20|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|28
1733746360000|2024-12-09 12:12:40|6084.39|6083.69|6084.64|6083.94|6084.64|6083.94|6084.39|6083.69|26
1733746370000|2024-12-09 12:12:50|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|25
1733746380000|2024-12-09 12:13:00|6084.76|6084.06|6084.89|6084.19|6084.89|6084.19|6084.76|6084.06|22
1733746390000|2024-12-09 12:13:10|6085.01|6084.31|6085.14|6084.44|6085.14|6084.44|6084.89|6084.19|38
1733746410000|2024-12-09 12:13:30|||||||||20
1733746420000|2024-12-09 12:13:40|6084.89|6084.19|6084.89|6084.19|6085.14|6084.44|6084.89|6084.19|26
1733746430000|2024-12-09 12:13:50|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|25
1733746440000|2024-12-09 12:14:00|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|35
1733746450000|2024-12-09 12:14:10|||||||||44
1733746460000|2024-12-09 12:14:20|6084.64|6083.94|6084.76|6084.06|6084.89|6084.19|6084.64|6083.94|27
1733746470000|2024-12-09 12:14:30|6084.64|6083.94|6084.89|6084.19|6084.89|6084.19|6084.64|6083.94|14
1733746480000|2024-12-09 12:14:40|||||||||39
1733746490000|2024-12-09 12:14:50|6084.64|6083.94|6084.64|6083.94|6084.76|6084.06|6084.64|6083.94|36
1733746500000|2024-12-09 12:15:00|||||||||8
1733746510000|2024-12-09 12:15:10|6084.76|6084.06|6084.89|6084.19|6084.89|6084.19|6084.76|6084.06|7
1733746520000|2024-12-09 12:15:20|||||||||3
1733746530000|2024-12-09 12:15:30|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|20
1733746540000|2024-12-09 12:15:40|6084.39|6083.69|6084.39|6083.69|6084.39|6083.69|6084.39|6083.69|60
1733746550000|2024-12-09 12:15:50|6084.51|6083.81|6084.64|6083.94|6084.64|6083.94|6084.39|6083.69|16
1733746560000|2024-12-09 12:16:00|6084.76|6084.06|6084.76|6084.06|6084.76|6084.06|6084.76|6084.06|14
1733746570000|2024-12-09 12:16:10|6084.64|6083.94|6084.89|6084.19|6084.89|6084.19|6084.64|6083.94|4
1733746590000|2024-12-09 12:16:30|6084.64|6083.94|6084.64|6083.94|6084.89|6084.19|6084.64|6083.94|34
1733746600000|2024-12-09 12:16:40|6084.76|6084.06|6084.64|6083.94|6084.89|6084.19|6084.64|6083.94|12
1733746610000|2024-12-09 12:16:50|6084.39|6083.69|6084.39|6083.69|6084.39|6083.69|6084.39|6083.69|14
1733746620000|2024-12-09 12:17:00|6084.51|6083.81|6084.14|6083.44|6084.51|6083.81|6084.14|6083.44|98
1733746630000|2024-12-09 12:17:10|6083.89|6083.19|6083.89|6083.19|6083.89|6083.19|6083.89|6083.19|65
1733746640000|2024-12-09 12:17:20|6083.76|6083.06|6083.89|6083.19|6083.89|6083.19|6083.76|6083.06|41
1733746650000|2024-12-09 12:17:30|6084.14|6083.44|6084.14|6083.44|6084.14|6083.44|6083.89|6083.19|52
1733746660000|2024-12-09 12:17:40|||||||||8
1733746670000|2024-12-09 12:17:50|6083.89|6083.19|6084.14|6083.44|6084.14|6083.44|6083.89|6083.19|32
1733746680000|2024-12-09 12:18:00|6084.01|6083.31|6083.89|6083.19|6084.01|6083.31|6083.89|6083.19|9
1733746690000|2024-12-09 12:18:10|||||||||4
1733746700000|2024-12-09 12:18:20|6084.01|6083.31|6083.64|6082.94|6084.01|6083.31|6083.64|6082.94|42
1733746710000|2024-12-09 12:18:30|6083.76|6083.06|6083.89|6083.19|6083.89|6083.19|6083.76|6083.06|45
1733746720000|2024-12-09 12:18:40|||||||||11
1733746730000|2024-12-09 12:18:50|6083.64|6082.94|6083.64|6082.94|6083.76|6083.06|6083.64|6082.94|22
1733746740000|2024-12-09 12:19:00|6083.39|6082.69|6083.14|6082.44|6083.39|6082.69|6083.14|6082.44|45
1733746750000|2024-12-09 12:19:10|6083.39|6082.69|6083.39|6082.69|6083.39|6082.69|6083.26|6082.56|13
1733746760000|2024-12-09 12:19:20|6083.26|6082.56|6083.39|6082.69|6083.39|6082.69|6083.26|6082.56|30
1733746770000|2024-12-09 12:19:30|6083.51|6082.81|6083.64|6082.94|6083.64|6082.94|6083.39|6082.69|15
1733746780000|2024-12-09 12:19:40|6083.89|6083.19|6083.89|6083.19|6083.89|6083.19|6083.89|6083.19|24
1733746800000|2024-12-09 12:20:00|6084.14|6083.44|6084.39|6083.69|6084.39|6083.69|6084.14|6083.44|33
1733746810000|2024-12-09 12:20:10|||||||||18
1733746820000|2024-12-09 12:20:20|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|7
1733746830000|2024-12-09 12:20:30|6084.76|6084.06|6084.64|6083.94|6084.89|6084.19|6084.64|6083.94|44
1733746840000|2024-12-09 12:20:40|6084.39|6083.69|6084.64|6083.94|6084.64|6083.94|6084.39|6083.69|38
1733746850000|2024-12-09 12:20:50|6084.51|6083.81|6084.51|6083.81|6084.64|6083.94|6084.39|6083.69|21
1733746860000|2024-12-09 12:21:00|6084.39|6083.69|6084.64|6083.94|6084.64|6083.94|6084.39|6083.69|21
1733746870000|2024-12-09 12:21:10|6084.51|6083.81|6084.39|6083.69|6084.51|6083.81|6084.39|6083.69|5
1733746880000|2024-12-09 12:21:20|||||||||15
1733746890000|2024-12-09 12:21:30|6084.51|6083.81|6084.64|6083.94|6084.64|6083.94|6084.51|6083.81|8
1733746900000|2024-12-09 12:21:40|6084.51|6083.81|6084.51|6083.81|6084.51|6083.81|6084.51|6083.81|5
1733746910000|2024-12-09 12:21:50|6084.39|6083.69|6084.39|6083.69|6084.64|6083.94|6084.39|6083.69|6
1733746920000|2024-12-09 12:22:00|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|37
1733746930000|2024-12-09 12:22:10|6084.76|6084.06|6084.89|6084.19|6084.89|6084.19|6084.76|6084.06|24
1733746940000|2024-12-09 12:22:20|||||||||7
1733746950000|2024-12-09 12:22:30|||||||||2
1733746960000|2024-12-09 12:22:40|6085.01|6084.31|6084.89|6084.19|6085.01|6084.31|6084.89|6084.19|23
1733746970000|2024-12-09 12:22:50|6085.01|6084.31|6084.89|6084.19|6085.14|6084.44|6084.89|6084.19|37
1733746980000|2024-12-09 12:23:00|||||||||5
1733746990000|2024-12-09 12:23:10|6084.76|6084.06|6084.64|6083.94|6084.76|6084.06|6084.64|6083.94|20
1733747000000|2024-12-09 12:23:20|6084.76|6084.06|6084.89|6084.19|6084.89|6084.19|6084.64|6083.94|9
1733747010000|2024-12-09 12:23:30|||||||||8
1733747020000|2024-12-09 12:23:40|||||||||3
1733747030000|2024-12-09 12:23:50|||||||||2
1733747040000|2024-12-09 12:24:00|6084.76|6084.06|6084.89|6084.19|6084.89|6084.19|6084.76|6084.06|27
1733747050000|2024-12-09 12:24:10|||||||||1
1733747060000|2024-12-09 12:24:20|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|11
1733747080000|2024-12-09 12:24:40|6084.76|6084.06|6085.14|6084.44|6085.14|6084.44|6084.64|6083.94|44
1733747090000|2024-12-09 12:24:50|6085.01|6084.31|6085.14|6084.44|6085.14|6084.44|6085.01|6084.31|7
1733747100000|2024-12-09 12:25:00|6085.01|6084.31|6085.14|6084.44|6085.14|6084.44|6085.01|6084.31|7
1733747110000|2024-12-09 12:25:10|||||||||3
1733747120000|2024-12-09 12:25:20|6085.26|6084.56|6085.14|6084.44|6085.39|6084.69|6085.14|6084.44|29
1733747130000|2024-12-09 12:25:30|||||||||3
1733747140000|2024-12-09 12:25:40|||||||||3
1733747150000|2024-12-09 12:25:50|6085.26|6084.56|6085.14|6084.44|6085.26|6084.56|6085.14|6084.44|12
1733747160000|2024-12-09 12:26:00|6085.26|6084.56|6085.39|6084.69|6085.64|6084.94|6085.14|6084.44|119
1733747170000|2024-12-09 12:26:10|6085.51|6084.81|6085.89|6085.19|6085.89|6085.19|6085.51|6084.81|73
1733747180000|2024-12-09 12:26:20|||||||||13
1733747190000|2024-12-09 12:26:30|6086.01|6085.31|6085.89|6085.19|6086.01|6085.31|6085.89|6085.19|27
1733747200000|2024-12-09 12:26:40|6085.64|6084.94|6085.89|6085.19|6085.89|6085.19|6085.64|6084.94|25
1733747220000|2024-12-09 12:27:00|||||||||43
1733747240000|2024-12-09 12:27:20|||||||||41
1733747250000|2024-12-09 12:27:30|6086.01|6085.31|6085.89|6085.19|6086.01|6085.31|6085.89|6085.19|21
1733747260000|2024-12-09 12:27:40|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|35
1733747270000|2024-12-09 12:27:50|6085.89|6085.19|6086.14|6085.44|6086.14|6085.44|6085.64|6084.94|109
1733747280000|2024-12-09 12:28:00|6086.64|6085.94|6086.39|6085.69|6086.64|6085.94|6086.39|6085.69|148
1733747290000|2024-12-09 12:28:10|||||||||6
1733747300000|2024-12-09 12:28:20|6085.89|6085.19|6086.14|6085.44|6086.14|6085.44|6085.89|6085.19|115
1733747310000|2024-12-09 12:28:30|6086.39|6085.69|6086.64|6085.94|6086.64|6085.94|6086.39|6085.69|102
1733747320000|2024-12-09 12:28:40|6086.51|6085.81|6086.64|6085.94|6086.64|6085.94|6086.39|6085.69|48
1733747330000|2024-12-09 12:28:50|6086.51|6085.81|6086.39|6085.69|6086.64|6085.94|6086.39|6085.69|67
1733747340000|2024-12-09 12:29:00|6086.51|6085.81|6086.39|6085.69|6086.64|6085.94|6086.39|6085.69|54
1733747350000|2024-12-09 12:29:10|6086.64|6085.94|6086.64|6085.94|6086.64|6085.94|6086.39|6085.69|28
1733747360000|2024-12-09 12:29:20|6086.76|6086.06|6086.64|6085.94|6086.89|6086.19|6086.64|6085.94|80
1733747370000|2024-12-09 12:29:30|6086.76|6086.06|6086.76|6086.06|6086.89|6086.19|6086.76|6086.06|37
1733747380000|2024-12-09 12:29:40|6086.64|6085.94|6086.89|6086.19|6086.89|6086.19|6086.64|6085.94|37
1733747390000|2024-12-09 12:29:50|6086.76|6086.06|6086.89|6086.19|6086.89|6086.19|6086.76|6086.06|20
1733747400000|2024-12-09 12:30:00|||||||||16
1733747410000|2024-12-09 12:30:10|6086.76|6086.06|6086.64|6085.94|6086.76|6086.06|6086.64|6085.94|68
1733747420000|2024-12-09 12:30:20|||||||||3
1733747430000|2024-12-09 12:30:30|||||||||12
1733747440000|2024-12-09 12:30:40|||||||||67
1733747450000|2024-12-09 12:30:50|6086.76|6086.06|6086.89|6086.19|6086.89|6086.19|6086.64|6085.94|41
1733747460000|2024-12-09 12:31:00|||||||||9
1733747470000|2024-12-09 12:31:10|6087.14|6086.44|6087.14|6086.44|6087.14|6086.44|6087.14|6086.44|63
1733747480000|2024-12-09 12:31:20|6086.89|6086.19|6087.14|6086.44|6087.14|6086.44|6086.89|6086.19|40
1733747490000|2024-12-09 12:31:30|6087.39|6086.69|6087.14|6086.44|6087.39|6086.69|6087.14|6086.44|96
1733747500000|2024-12-09 12:31:40|6087.26|6086.56|6087.14|6086.44|6087.39|6086.69|6087.14|6086.44|40
1733747510000|2024-12-09 12:31:50|6087.26|6086.56|6087.39|6086.69|6087.39|6086.69|6087.26|6086.56|6
1733747520000|2024-12-09 12:32:00|6087.51|6086.81|6087.14|6086.44|6087.64|6086.94|6087.14|6086.44|211
1733747530000|2024-12-09 12:32:10|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|24
1733747540000|2024-12-09 12:32:20|||||||||1
1733747550000|2024-12-09 12:32:30|||||||||2
1733747560000|2024-12-09 12:32:40|||||||||38
1733747570000|2024-12-09 12:32:50|||||||||39
1733747580000|2024-12-09 12:33:00|||||||||58
1733747590000|2024-12-09 12:33:10|||||||||3
1733747600000|2024-12-09 12:33:20|||||||||21
1733747610000|2024-12-09 12:33:30|6087.51|6086.81|6087.64|6086.94|6087.64|6086.94|6087.39|6086.69|45
1733747620000|2024-12-09 12:33:40|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|75
1733747640000|2024-12-09 12:34:00|6087.51|6086.81|6087.89|6087.19|6087.89|6087.19|6087.51|6086.81|315
1733747650000|2024-12-09 12:34:10|6088.01|6087.31|6088.14|6087.44|6088.26|6087.56|6087.89|6087.19|99
1733747660000|2024-12-09 12:34:20|6088.39|6087.69|6087.89|6087.19|6088.39|6087.69|6087.64|6086.94|197
1733747670000|2024-12-09 12:34:30|6088.14|6087.44|6087.89|6087.19|6088.14|6087.44|6087.89|6087.19|56
1733747680000|2024-12-09 12:34:40|6088.14|6087.44|6088.14|6087.44|6088.14|6087.44|6088.14|6087.44|17
1733747690000|2024-12-09 12:34:50|6088.01|6087.31|6087.89|6087.19|6088.01|6087.31|6087.64|6086.94|143
1733747700000|2024-12-09 12:35:00|6087.76|6087.06|6087.64|6086.94|6087.89|6087.19|6087.64|6086.94|19
1733747710000|2024-12-09 12:35:10|6087.39|6086.69|6087.64|6086.94|6087.64|6086.94|6087.39|6086.69|71
1733747720000|2024-12-09 12:35:20|6087.51|6086.81|6087.39|6086.69|6087.51|6086.81|6087.39|6086.69|28
1733747730000|2024-12-09 12:35:30|||||||||3
1733747740000|2024-12-09 12:35:40|6087.51|6086.81|6087.64|6086.94|6087.89|6087.19|6087.51|6086.81|52
1733747750000|2024-12-09 12:35:50|6087.76|6087.06|6086.89|6086.19|6087.89|6087.19|6086.89|6086.19|579
1733747760000|2024-12-09 12:36:00|6086.76|6086.06|6086.89|6086.19|6086.89|6086.19|6086.64|6085.94|335
1733747770000|2024-12-09 12:36:10|6086.76|6086.06|6086.64|6085.94|6086.76|6086.06|6086.64|6085.94|104
1733747780000|2024-12-09 12:36:20|6086.39|6085.69|6086.26|6085.56|6086.39|6085.69|6086.14|6085.44|104
1733747790000|2024-12-09 12:36:30|6086.39|6085.69|6086.39|6085.69|6086.39|6085.69|6086.39|6085.69|14
1733747800000|2024-12-09 12:36:40|||||||||34
1733747820000|2024-12-09 12:37:00|6086.14|6085.44|6086.14|6085.44|6086.26|6085.56|6086.14|6085.44|41
1733747830000|2024-12-09 12:37:10|6086.39|6085.69|6086.64|6085.94|6086.64|6085.94|6086.39|6085.69|25
1733747840000|2024-12-09 12:37:20|||||||||1
1733747850000|2024-12-09 12:37:30|6086.39|6085.69|6086.39|6085.69|6086.39|6085.69|6086.39|6085.69|35
1733747860000|2024-12-09 12:37:40|6086.51|6085.81|6086.89|6086.19|6086.89|6086.19|6086.51|6085.81|57
1733747870000|2024-12-09 12:37:50|||||||||5
1733747880000|2024-12-09 12:38:00|6087.01|6086.31|6086.64|6085.94|6087.01|6086.31|6086.64|6085.94|49
1733747890000|2024-12-09 12:38:10|6086.76|6086.06|6086.89|6086.19|6086.89|6086.19|6086.76|6086.06|38
1733747900000|2024-12-09 12:38:20|||||||||9
1733747910000|2024-12-09 12:38:30|6087.01|6086.31|6086.89|6086.19|6087.01|6086.31|6086.89|6086.19|23
1733747920000|2024-12-09 12:38:40|6087.01|6086.31|6086.89|6086.19|6087.01|6086.31|6086.89|6086.19|57
1733747940000|2024-12-09 12:39:00|6086.64|6085.94|6086.64|6085.94|6086.64|6085.94|6086.64|6085.94|42
1733747950000|2024-12-09 12:39:10|||||||||5
1733747960000|2024-12-09 12:39:20|6086.89|6086.19|6087.26|6086.56|6087.39|6086.69|6086.89|6086.19|162
1733747970000|2024-12-09 12:39:30|6087.39|6086.69|6087.14|6086.44|6087.39|6086.69|6087.14|6086.44|16
1733747980000|2024-12-09 12:39:40|6087.26|6086.56|6087.14|6086.44|6087.26|6086.56|6087.14|6086.44|14
1733747990000|2024-12-09 12:39:50|6087.01|6086.31|6086.89|6086.19|6087.01|6086.31|6086.89|6086.19|52
1733748000000|2024-12-09 12:40:00|6086.64|6085.94|6086.64|6085.94|6086.64|6085.94|6086.64|6085.94|98
1733748010000|2024-12-09 12:40:10|6086.51|6085.81|6086.64|6085.94|6086.64|6085.94|6086.39|6085.69|91
1733748020000|2024-12-09 12:40:20|||||||||10
1733748040000|2024-12-09 12:40:40|||||||||7
1733748050000|2024-12-09 12:40:50|6086.76|6086.06|6086.64|6085.94|6086.89|6086.19|6086.64|6085.94|64
1733748060000|2024-12-09 12:41:00|6086.39|6085.69|6086.39|6085.69|6086.39|6085.69|6086.14|6085.44|49
1733748070000|2024-12-09 12:41:10|||||||||2
1733748080000|2024-12-09 12:41:20|||||||||13
1733748090000|2024-12-09 12:41:30|6086.26|6085.56|6086.14|6085.44|6086.39|6085.69|6086.14|6085.44|52
1733748100000|2024-12-09 12:41:40|6086.01|6085.31|6085.89|6085.19|6086.14|6085.44|6085.89|6085.19|69
1733748110000|2024-12-09 12:41:50|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|31
1733748120000|2024-12-09 12:42:00|||||||||5
1733748130000|2024-12-09 12:42:10|6086.26|6085.56|6086.14|6085.44|6086.26|6085.56|6086.14|6085.44|21
1733748140000|2024-12-09 12:42:20|||||||||2
1733748150000|2024-12-09 12:42:30|6086.01|6085.31|6086.14|6085.44|6086.14|6085.44|6085.89|6085.19|46
1733748160000|2024-12-09 12:42:40|6086.39|6085.69|6086.14|6085.44|6086.39|6085.69|6086.14|6085.44|26
1733748170000|2024-12-09 12:42:50|6086.26|6085.56|6086.39|6085.69|6086.39|6085.69|6086.26|6085.56|7
1733748180000|2024-12-09 12:43:00|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|34
1733748190000|2024-12-09 12:43:10|||||||||1
1733748200000|2024-12-09 12:43:20|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|6
1733748220000|2024-12-09 12:43:40|6085.76|6085.06|6085.64|6084.94|6085.89|6085.19|6085.64|6084.94|33
1733748230000|2024-12-09 12:43:50|||||||||3
1733748240000|2024-12-09 12:44:00|6085.76|6085.06|6085.39|6084.69|6085.76|6085.06|6085.39|6084.69|79
1733748250000|2024-12-09 12:44:10|6085.51|6084.81|6085.39|6084.69|6085.51|6084.81|6085.39|6084.69|45
1733748260000|2024-12-09 12:44:20|6085.64|6084.94|6085.64|6084.94|6085.64|6084.94|6085.39|6084.69|37
1733748270000|2024-12-09 12:44:30|||||||||4
1733748290000|2024-12-09 12:44:50|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|28
1733748300000|2024-12-09 12:45:00|||||||||20
1733748310000|2024-12-09 12:45:10|||||||||16
1733748320000|2024-12-09 12:45:20|6085.14|6084.44|6085.14|6084.44|6085.14|6084.44|6085.14|6084.44|36
1733748330000|2024-12-09 12:45:30|6085.26|6084.56|6085.14|6084.44|6085.39|6084.69|6085.14|6084.44|33
1733748340000|2024-12-09 12:45:40|6085.26|6084.56|6085.14|6084.44|6085.26|6084.56|6085.14|6084.44|16
1733748350000|2024-12-09 12:45:50|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|46
1733748360000|2024-12-09 12:46:00|6085.01|6084.31|6084.64|6083.94|6085.01|6084.31|6084.64|6083.94|89
1733748370000|2024-12-09 12:46:10|||||||||26
1733748380000|2024-12-09 12:46:20|||||||||17
1733748390000|2024-12-09 12:46:30|6084.76|6084.06|6084.89|6084.19|6085.14|6084.44|6084.64|6083.94|106
1733748400000|2024-12-09 12:46:40|||||||||3
1733748410000|2024-12-09 12:46:50|6084.64|6083.94|6084.89|6084.19|6085.01|6084.31|6084.64|6083.94|86
1733748420000|2024-12-09 12:47:00|6085.14|6084.44|6085.14|6084.44|6085.39|6084.69|6085.14|6084.44|72
1733748430000|2024-12-09 12:47:10|||||||||1
1733748440000|2024-12-09 12:47:20|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|20
1733748450000|2024-12-09 12:47:30|6084.64|6083.94|6084.89|6084.19|6084.89|6084.19|6084.64|6083.94|38
1733748460000|2024-12-09 12:47:40|||||||||5
1733748470000|2024-12-09 12:47:50|||||||||3
1733748480000|2024-12-09 12:48:00|||||||||1
1733748490000|2024-12-09 12:48:10|||||||||1
1733748500000|2024-12-09 12:48:20|||||||||9
1733748510000|2024-12-09 12:48:30|||||||||25
1733748520000|2024-12-09 12:48:40|6085.14|6084.44|6084.89|6084.19|6085.14|6084.44|6084.89|6084.19|63
1733748530000|2024-12-09 12:48:50|6085.01|6084.31|6085.01|6084.31|6085.14|6084.44|6084.89|6084.19|30
1733748540000|2024-12-09 12:49:00|6084.89|6084.19|6084.89|6084.19|6085.01|6084.31|6084.89|6084.19|12
1733748550000|2024-12-09 12:49:10|6085.01|6084.31|6084.89|6084.19|6085.01|6084.31|6084.89|6084.19|11
1733748560000|2024-12-09 12:49:20|6085.01|6084.31|6084.89|6084.19|6085.14|6084.44|6084.89|6084.19|16
1733748570000|2024-12-09 12:49:30|6085.01|6084.31|6085.01|6084.31|6085.01|6084.31|6085.01|6084.31|18
1733748580000|2024-12-09 12:49:40|6084.89|6084.19|6084.89|6084.19|6085.01|6084.31|6084.89|6084.19|29
1733748590000|2024-12-09 12:49:50|6084.64|6083.94|6084.39|6083.69|6084.64|6083.94|6084.39|6083.69|56
1733748600000|2024-12-09 12:50:00|6083.89|6083.19|6083.89|6083.19|6084.14|6083.44|6083.89|6083.19|109
1733748610000|2024-12-09 12:50:10|6084.01|6083.31|6084.14|6083.44|6084.14|6083.44|6084.01|6083.31|25
1733748620000|2024-12-09 12:50:20|6084.01|6083.31|6083.89|6083.19|6084.01|6083.31|6083.89|6083.19|29
1733748630000|2024-12-09 12:50:30|||||||||2
1733748640000|2024-12-09 12:50:40|6084.01|6083.31|6084.14|6083.44|6084.14|6083.44|6083.89|6083.19|26
1733748650000|2024-12-09 12:50:50|6083.89|6083.19|6084.14|6083.44|6084.14|6083.44|6083.89|6083.19|33
1733748660000|2024-12-09 12:51:00|||||||||13
1733748670000|2024-12-09 12:51:10|6084.01|6083.31|6083.89|6083.19|6084.01|6083.31|6083.89|6083.19|21
1733748680000|2024-12-09 12:51:20|6084.01|6083.31|6084.14|6083.44|6084.14|6083.44|6084.01|6083.31|4
1733748690000|2024-12-09 12:51:30|6084.26|6083.56|6084.39|6083.69|6084.39|6083.69|6084.26|6083.56|26
1733748700000|2024-12-09 12:51:40|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|6084.39|6083.69|44
1733748710000|2024-12-09 12:51:50|||||||||5
1733748720000|2024-12-09 12:52:00|||||||||6
1733748730000|2024-12-09 12:52:10|6084.39|6083.69|6084.39|6083.69|6084.51|6083.81|6084.39|6083.69|46
1733748740000|2024-12-09 12:52:20|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|5
1733748750000|2024-12-09 12:52:30|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|6084.64|6083.94|30
1733748760000|2024-12-09 12:52:40|||||||||6
1733748770000|2024-12-09 12:52:50|||||||||46
1733748780000|2024-12-09 12:53:00|6085.01|6084.31|6085.39|6084.69|6085.39|6084.69|6085.01|6084.31|37
1733748790000|2024-12-09 12:53:10|6085.64|6084.94|6085.64|6084.94|6085.64|6084.94|6085.64|6084.94|10
1733748800000|2024-12-09 12:53:20|||||||||5
1733748810000|2024-12-09 12:53:30|6085.51|6084.81|6085.39|6084.69|6085.64|6084.94|6085.39|6084.69|25
1733748830000|2024-12-09 12:53:50|||||||||5
1733748840000|2024-12-09 12:54:00|||||||||4
1733748850000|2024-12-09 12:54:10|6085.64|6084.94|6085.64|6084.94|6085.64|6084.94|6085.64|6084.94|41
1733748860000|2024-12-09 12:54:20|||||||||2
1733748870000|2024-12-09 12:54:30|||||||||2
1733748880000|2024-12-09 12:54:40|6085.89|6085.19|6085.64|6084.94|6085.89|6085.19|6085.64|6084.94|34
1733748890000|2024-12-09 12:54:50|6085.76|6085.06|6085.89|6085.19|6085.89|6085.19|6085.76|6085.06|76
1733748900000|2024-12-09 12:55:00|6086.01|6085.31|6086.14|6085.44|6086.14|6085.44|6086.01|6085.31|46
1733748910000|2024-12-09 12:55:10|6086.39|6085.69|6086.14|6085.44|6086.39|6085.69|6086.14|6085.44|34
1733748920000|2024-12-09 12:55:20|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|48
1733748930000|2024-12-09 12:55:30|6086.01|6085.31|6085.89|6085.19|6086.14|6085.44|6085.89|6085.19|32
1733748940000|2024-12-09 12:55:40|||||||||2
1733748950000|2024-12-09 12:55:50|6085.64|6084.94|6085.39|6084.69|6085.64|6084.94|6085.39|6084.69|43
1733748960000|2024-12-09 12:56:00|6085.64|6084.94|6085.76|6085.06|6085.89|6085.19|6085.51|6084.81|53
1733748970000|2024-12-09 12:56:10|6085.89|6085.19|6085.64|6084.94|6085.89|6085.19|6085.64|6084.94|25
1733748980000|2024-12-09 12:56:20|6085.76|6085.06|6085.89|6085.19|6085.89|6085.19|6085.76|6085.06|23
1733748990000|2024-12-09 12:56:30|6085.76|6085.06|6085.64|6084.94|6085.89|6085.19|6085.64|6084.94|9
1733749000000|2024-12-09 12:56:40|6085.76|6085.06|6085.64|6084.94|6085.76|6085.06|6085.64|6084.94|18
1733749010000|2024-12-09 12:56:50|6085.76|6085.06|6085.89|6085.19|6085.89|6085.19|6085.64|6084.94|17
1733749020000|2024-12-09 12:57:00|||||||||12
1733749030000|2024-12-09 12:57:10|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|6086.01|6085.31|25
1733749040000|2024-12-09 12:57:20|6086.26|6085.56|6086.39|6085.69|6086.39|6085.69|6086.14|6085.44|80
1733749050000|2024-12-09 12:57:30|6086.26|6085.56|6086.14|6085.44|6086.26|6085.56|6086.14|6085.44|17
1733749060000|2024-12-09 12:57:40|6086.39|6085.69|6086.39|6085.69|6086.64|6085.94|6086.39|6085.69|71
1733749070000|2024-12-09 12:57:50|6086.51|6085.81|6086.39|6085.69|6086.51|6085.81|6086.39|6085.69|21
1733749090000|2024-12-09 12:58:10|6086.14|6085.44|6086.14|6085.44|6086.26|6085.56|6086.14|6085.44|37
1733749100000|2024-12-09 12:58:20|||||||||9
1733749110000|2024-12-09 12:58:30|6085.89|6085.19|6085.89|6085.19|6086.14|6085.44|6085.89|6085.19|81
1733749120000|2024-12-09 12:58:40|||||||||6
1733749130000|2024-12-09 12:58:50|||||||||1
1733749140000|2024-12-09 12:59:00|||||||||52
1733749150000|2024-12-09 12:59:10|6086.01|6085.31|6086.14|6085.44|6086.14|6085.44|6086.01|6085.31|6
1733749160000|2024-12-09 12:59:20|6086.01|6085.31|6086.14|6085.44|6086.14|6085.44|6085.89|6085.19|19
1733749180000|2024-12-09 12:59:40|||||||||1
1733749190000|2024-12-09 12:59:50|6086.64|6085.94|6086.64|6085.94|6086.89|6086.19|6086.64|6085.94|289
1733749200000|2024-12-09 13:00:00|6086.14|6085.44|6085.89|6085.19|6086.39|6085.69|6085.89|6085.19|209
1733749210000|2024-12-09 13:00:10|6085.76|6085.06|6085.89|6085.19|6085.89|6085.19|6085.76|6085.06|17
1733749220000|2024-12-09 13:00:20|6086.01|6085.31|6085.89|6085.19|6086.01|6085.31|6085.89|6085.19|18
1733749230000|2024-12-09 13:00:30|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|14
1733749240000|2024-12-09 13:00:40|6086.26|6085.56|6085.89|6085.19|6086.39|6085.69|6085.89|6085.19|257
1733749250000|2024-12-09 13:00:50|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|6
1733749260000|2024-12-09 13:01:00|6086.01|6085.31|6085.39|6084.69|6086.01|6085.31|6085.26|6084.56|82
1733749270000|2024-12-09 13:01:10|6085.26|6084.56|6085.39|6084.69|6085.39|6084.69|6085.14|6084.44|65
1733749280000|2024-12-09 13:01:20|6085.26|6084.56|6085.14|6084.44|6085.39|6084.69|6085.14|6084.44|56
1733749290000|2024-12-09 13:01:30|6085.01|6084.31|6084.64|6083.94|6085.14|6084.44|6084.64|6083.94|111
1733749300000|2024-12-09 13:01:40|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|6084.76|6084.06|38
1733749310000|2024-12-09 13:01:50|6084.76|6084.06|6084.64|6083.94|6084.89|6084.19|6084.64|6083.94|25
1733749320000|2024-12-09 13:02:00|6084.76|6084.06|6084.89|6084.19|6084.89|6084.19|6084.76|6084.06|1
1733749330000|2024-12-09 13:02:10|6085.01|6084.31|6085.14|6084.44|6085.14|6084.44|6084.89|6084.19|28
1733749340000|2024-12-09 13:02:20|6085.01|6084.31|6084.89|6084.19|6085.14|6084.44|6084.89|6084.19|47
1733749350000|2024-12-09 13:02:30|||||||||8
1733749360000|2024-12-09 13:02:40|||||||||2
1733749370000|2024-12-09 13:02:50|||||||||19
1733749390000|2024-12-09 13:03:10|||||||||10
1733749400000|2024-12-09 13:03:20|||||||||4
1733749410000|2024-12-09 13:03:30|||||||||11
1733749420000|2024-12-09 13:03:40|6085.01|6084.31|6084.89|6084.19|6085.14|6084.44|6084.89|6084.19|11
1733749430000|2024-12-09 13:03:50|||||||||4
1733749440000|2024-12-09 13:04:00|6085.14|6084.44|6085.14|6084.44|6085.14|6084.44|6085.14|6084.44|18
1733749450000|2024-12-09 13:04:10|||||||||24
1733749460000|2024-12-09 13:04:20|6084.89|6084.19|6084.89|6084.19|6085.01|6084.31|6084.89|6084.19|40
1733749480000|2024-12-09 13:04:40|||||||||3
1733749490000|2024-12-09 13:04:50|6085.14|6084.44|6085.14|6084.44|6085.14|6084.44|6085.14|6084.44|41
1733749500000|2024-12-09 13:05:00|6085.26|6084.56|6085.14|6084.44|6085.39|6084.69|6085.14|6084.44|67
1733749510000|2024-12-09 13:05:10|6085.26|6084.56|6085.39|6084.69|6085.39|6084.69|6085.14|6084.44|34
1733749520000|2024-12-09 13:05:20|||||||||1
1733749530000|2024-12-09 13:05:30|6085.51|6084.81|6085.39|6084.69|6085.51|6084.81|6085.39|6084.69|13
1733749540000|2024-12-09 13:05:40|6085.14|6084.44|6085.39|6084.69|6085.39|6084.69|6085.14|6084.44|19
1733749550000|2024-12-09 13:05:50|||||||||7
1733749560000|2024-12-09 13:06:00|6085.26|6084.56|6085.26|6084.56|6085.26|6084.56|6085.14|6084.44|23
1733749570000|2024-12-09 13:06:10|6085.14|6084.44|6085.26|6084.56|6085.26|6084.56|6085.14|6084.44|0
1733749580000|2024-12-09 13:06:20|6085.39|6084.69|6084.89|6084.19|6085.39|6084.69|6084.89|6084.19|83
1733749590000|2024-12-09 13:06:30|6084.39|6083.69|6084.39|6083.69|6084.64|6083.94|6084.39|6083.69|60
1733749600000|2024-12-09 13:06:40|6084.51|6083.81|6084.39|6083.69|6084.64|6083.94|6084.39|6083.69|20
1733749610000|2024-12-09 13:06:50|6084.26|6083.56|6084.89|6084.19|6084.89|6084.19|6084.26|6083.56|56
1733749620000|2024-12-09 13:07:00|||||||||6
1733749640000|2024-12-09 13:07:20|||||||||1
1733749660000|2024-12-09 13:07:40|6085.01|6084.31|6085.14|6084.44|6085.14|6084.44|6084.89|6084.19|73
1733749670000|2024-12-09 13:07:50|6085.01|6084.31|6084.89|6084.19|6085.01|6084.31|6084.89|6084.19|10
1733749680000|2024-12-09 13:08:00|6084.76|6084.06|6084.64|6083.94|6084.76|6084.06|6084.64|6083.94|11
1733749690000|2024-12-09 13:08:10|||||||||20
1733749700000|2024-12-09 13:08:20|6084.89|6084.19|6084.64|6083.94|6084.89|6084.19|6084.64|6083.94|46
1733749710000|2024-12-09 13:08:30|||||||||1
1733749720000|2024-12-09 13:08:40|6084.51|6083.81|6084.14|6083.44|6084.51|6083.81|6084.14|6083.44|46
1733749730000|2024-12-09 13:08:50|6084.26|6083.56|6084.39|6083.69|6084.39|6083.69|6084.14|6083.44|65
1733749740000|2024-12-09 13:09:00|6084.64|6083.94|6084.39|6083.69|6084.64|6083.94|6084.39|6083.69|16
1733749750000|2024-12-09 13:09:10|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|6084.39|6083.69|15
1733749760000|2024-12-09 13:09:20|6084.76|6084.06|6084.64|6083.94|6084.76|6084.06|6084.51|6083.81|41
1733749770000|2024-12-09 13:09:30|6084.51|6083.81|6084.89|6084.19|6084.89|6084.19|6084.51|6083.81|116
1733749790000|2024-12-09 13:09:50|6084.64|6083.94|6084.89|6084.19|6084.89|6084.19|6084.64|6083.94|64
1733749800000|2024-12-09 13:10:00|6085.01|6084.31|6085.14|6084.44|6085.14|6084.44|6085.01|6084.31|22
1733749810000|2024-12-09 13:10:10|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|45
1733749820000|2024-12-09 13:10:20|||||||||1
1733749840000|2024-12-09 13:10:40|6085.14|6084.44|6084.89|6084.19|6085.14|6084.44|6084.89|6084.19|66
1733749850000|2024-12-09 13:10:50|6084.64|6083.94|6084.39|6083.69|6084.64|6083.94|6084.39|6083.69|88
1733749860000|2024-12-09 13:11:00|6084.26|6083.56|6084.39|6083.69|6084.39|6083.69|6084.14|6083.44|46
1733749870000|2024-12-09 13:11:10|6084.51|6083.81|6084.64|6083.94|6084.64|6083.94|6084.51|6083.81|12
1733749880000|2024-12-09 13:11:20|6084.51|6083.81|6084.39|6083.69|6084.64|6083.94|6084.39|6083.69|28
1733749890000|2024-12-09 13:11:30|||||||||11
1733749900000|2024-12-09 13:11:40|6084.51|6083.81|6084.64|6083.94|6084.64|6083.94|6084.39|6083.69|5
1733749910000|2024-12-09 13:11:50|||||||||7
1733749920000|2024-12-09 13:12:00|||||||||28
1733749930000|2024-12-09 13:12:10|6084.51|6083.81|6084.64|6083.94|6084.64|6083.94|6084.51|6083.81|20
1733749950000|2024-12-09 13:12:30|6084.51|6083.81|6084.39|6083.69|6084.51|6083.81|6084.39|6083.69|34
1733749960000|2024-12-09 13:12:40|6084.14|6083.44|6084.39|6083.69|6084.39|6083.69|6084.14|6083.44|14
1733749970000|2024-12-09 13:12:50|6084.26|6083.56|6084.26|6083.56|6084.39|6083.69|6084.14|6083.44|34
1733749980000|2024-12-09 13:13:00|6084.14|6083.44|6084.26|6083.56|6084.26|6083.56|6084.14|6083.44|12
1733749990000|2024-12-09 13:13:10|6084.39|6083.69|6084.14|6083.44|6084.39|6083.69|6084.14|6083.44|20
1733750000000|2024-12-09 13:13:20|6084.26|6083.56|6084.14|6083.44|6084.39|6083.69|6084.14|6083.44|19
1733750010000|2024-12-09 13:13:30|6084.01|6083.31|6083.89|6083.19|6084.01|6083.31|6083.89|6083.19|32
1733750020000|2024-12-09 13:13:40|6084.14|6083.44|6084.14|6083.44|6084.14|6083.44|6084.14|6083.44|30
1733750030000|2024-12-09 13:13:50|6084.26|6083.56|6084.39|6083.69|6084.39|6083.69|6084.14|6083.44|17
1733750040000|2024-12-09 13:14:00|||||||||1
1733750050000|2024-12-09 13:14:10|6084.26|6083.56|6084.39|6083.69|6084.39|6083.69|6084.14|6083.44|36
1733750060000|2024-12-09 13:14:20|6084.14|6083.44|6084.14|6083.44|6084.26|6083.56|6084.14|6083.44|10
1733750070000|2024-12-09 13:14:30|6084.26|6083.56|6084.39|6083.69|6084.39|6083.69|6084.26|6083.56|5
1733750080000|2024-12-09 13:14:40|||||||||5
1733750090000|2024-12-09 13:14:50|6084.26|6083.56|6084.39|6083.69|6084.39|6083.69|6084.26|6083.56|26
1733750100000|2024-12-09 13:15:00|||||||||43
1733750110000|2024-12-09 13:15:10|6084.26|6083.56|6084.14|6083.44|6084.26|6083.56|6084.14|6083.44|25
1733750120000|2024-12-09 13:15:20|6083.89|6083.19|6083.89|6083.19|6084.01|6083.31|6083.89|6083.19|45
1733750130000|2024-12-09 13:15:30|6084.01|6083.31|6084.14|6083.44|6084.14|6083.44|6084.01|6083.31|22
1733750140000|2024-12-09 13:15:40|6084.26|6083.56|6084.39|6083.69|6084.39|6083.69|6084.14|6083.44|46
1733750150000|2024-12-09 13:15:50|||||||||18
1733750160000|2024-12-09 13:16:00|||||||||10
1733750170000|2024-12-09 13:16:10|6084.51|6083.81|6084.39|6083.69|6084.51|6083.81|6084.39|6083.69|9
1733750180000|2024-12-09 13:16:20|6084.14|6083.44|6084.14|6083.44|6084.14|6083.44|6084.14|6083.44|16
1733750190000|2024-12-09 13:16:30|6084.26|6083.56|6084.14|6083.44|6084.26|6083.56|6084.14|6083.44|13
1733750200000|2024-12-09 13:16:40|6084.26|6083.56|6083.89|6083.19|6084.39|6083.69|6083.89|6083.19|314
1733750210000|2024-12-09 13:16:50|6084.01|6083.31|6083.89|6083.19|6084.14|6083.44|6083.89|6083.19|45
1733750220000|2024-12-09 13:17:00|6084.01|6083.31|6084.14|6083.44|6084.14|6083.44|6084.01|6083.31|25
1733750240000|2024-12-09 13:17:20|6084.39|6083.69|6084.39|6083.69|6084.39|6083.69|6084.39|6083.69|18
1733750260000|2024-12-09 13:17:40|6084.51|6083.81|6084.64|6083.94|6084.64|6083.94|6084.51|6083.81|22
1733750270000|2024-12-09 13:17:50|||||||||5
1733750280000|2024-12-09 13:18:00|||||||||31
1733750290000|2024-12-09 13:18:10|6084.39|6083.69|6084.64|6083.94|6084.64|6083.94|6084.39|6083.69|73
1733750300000|2024-12-09 13:18:20|6084.51|6083.81|6084.39|6083.69|6084.51|6083.81|6084.39|6083.69|11
1733750310000|2024-12-09 13:18:30|6084.51|6083.81|6084.39|6083.69|6084.64|6083.94|6084.39|6083.69|74
1733750330000|2024-12-09 13:18:50|6084.51|6083.81|6084.64|6083.94|6084.64|6083.94|6084.51|6083.81|5
1733750350000|2024-12-09 13:19:10|6084.39|6083.69|6084.39|6083.69|6084.64|6083.94|6084.39|6083.69|56
1733750360000|2024-12-09 13:19:20|||||||||1
1733750370000|2024-12-09 13:19:30|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|6084.39|6083.69|71
1733750380000|2024-12-09 13:19:40|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|22
1733750390000|2024-12-09 13:19:50|6085.14|6084.44|6085.39|6084.69|6085.39|6084.69|6085.14|6084.44|44
1733750400000|2024-12-09 13:20:00|||||||||23
1733750410000|2024-12-09 13:20:10|6085.14|6084.44|6084.89|6084.19|6085.14|6084.44|6084.89|6084.19|119
1733750420000|2024-12-09 13:20:20|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|26
1733750430000|2024-12-09 13:20:30|||||||||14
1733750440000|2024-12-09 13:20:40|6084.39|6083.69|6084.39|6083.69|6084.39|6083.69|6084.39|6083.69|10
1733750450000|2024-12-09 13:20:50|6084.14|6083.44|6084.39|6083.69|6084.39|6083.69|6084.14|6083.44|40
1733750460000|2024-12-09 13:21:00|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|6084.89|6084.19|103
1733750470000|2024-12-09 13:21:10|6085.01|6084.31|6085.14|6084.44|6085.14|6084.44|6084.89|6084.19|23
1733750480000|2024-12-09 13:21:20|6085.26|6084.56|6085.14|6084.44|6085.39|6084.69|6085.14|6084.44|105
1733750490000|2024-12-09 13:21:30|6085.26|6084.56|6085.39|6084.69|6085.64|6084.94|6085.26|6084.56|154
1733750500000|2024-12-09 13:21:40|||||||||5
1733750510000|2024-12-09 13:21:50|6085.51|6084.81|6085.39|6084.69|6085.64|6084.94|6085.39|6084.69|30
1733750520000|2024-12-09 13:22:00|6085.51|6084.81|6085.51|6084.81|6085.64|6084.94|6085.39|6084.69|32
1733750530000|2024-12-09 13:22:10|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|7
1733750540000|2024-12-09 13:22:20|6085.26|6084.56|6085.14|6084.44|6085.26|6084.56|6085.14|6084.44|66
1733750550000|2024-12-09 13:22:30|6085.01|6084.31|6085.14|6084.44|6085.14|6084.44|6085.01|6084.31|13
1733750560000|2024-12-09 13:22:40|6085.26|6084.56|6085.39|6084.69|6085.39|6084.69|6085.14|6084.44|26
1733750570000|2024-12-09 13:22:50|6085.26|6084.56|6085.14|6084.44|6085.39|6084.69|6085.14|6084.44|33
1733750580000|2024-12-09 13:23:00|6085.39|6084.69|6085.14|6084.44|6085.39|6084.69|6085.14|6084.44|14
1733750590000|2024-12-09 13:23:10|6084.89|6084.19|6084.64|6083.94|6085.01|6084.31|6084.64|6083.94|59
1733750600000|2024-12-09 13:23:20|6084.89|6084.19|6084.76|6084.06|6084.89|6084.19|6084.76|6084.06|26
1733750610000|2024-12-09 13:23:30|6084.64|6083.94|6084.64|6083.94|6084.76|6084.06|6084.64|6083.94|17
1733750620000|2024-12-09 13:23:40|6084.76|6084.06|6084.89|6084.19|6084.89|6084.19|6084.76|6084.06|17
1733750630000|2024-12-09 13:23:50|6085.14|6084.44|6085.14|6084.44|6085.14|6084.44|6084.89|6084.19|34
1733750640000|2024-12-09 13:24:00|6084.89|6084.19|6084.89|6084.19|6085.14|6084.44|6084.64|6083.94|163
1733750650000|2024-12-09 13:24:10|6084.76|6084.06|6084.89|6084.19|6084.89|6084.19|6084.76|6084.06|10
1733750660000|2024-12-09 13:24:20|6084.76|6084.06|6084.89|6084.19|6084.89|6084.19|6084.64|6083.94|15
1733750680000|2024-12-09 13:24:40|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|21
1733750690000|2024-12-09 13:24:50|6084.89|6084.19|6084.64|6083.94|6084.89|6084.19|6084.64|6083.94|26
1733750700000|2024-12-09 13:25:00|6084.89|6084.19|6085.14|6084.44|6085.14|6084.44|6084.64|6083.94|50
1733750710000|2024-12-09 13:25:10|||||||||15
1733750720000|2024-12-09 13:25:20|||||||||1
1733750730000|2024-12-09 13:25:30|||||||||2
1733750740000|2024-12-09 13:25:40|6085.01|6084.31|6084.89|6084.19|6085.14|6084.44|6084.89|6084.19|30
1733750750000|2024-12-09 13:25:50|||||||||1
1733750760000|2024-12-09 13:26:00|6085.14|6084.44|6085.14|6084.44|6085.14|6084.44|6085.14|6084.44|24
1733750770000|2024-12-09 13:26:10|||||||||1
1733750780000|2024-12-09 13:26:20|||||||||2
1733750790000|2024-12-09 13:26:30|6085.26|6084.56|6085.39|6084.69|6085.39|6084.69|6085.26|6084.56|78
1733750800000|2024-12-09 13:26:40|||||||||1
1733750810000|2024-12-09 13:26:50|6085.14|6084.44|6085.39|6084.69|6085.39|6084.69|6085.14|6084.44|52
1733750820000|2024-12-09 13:27:00|6085.51|6084.81|6085.39|6084.69|6085.51|6084.81|6085.39|6084.69|37
1733750830000|2024-12-09 13:27:10|6085.51|6084.81|6085.64|6084.94|6085.64|6084.94|6085.51|6084.81|19
1733750840000|2024-12-09 13:27:20|||||||||2
1733750850000|2024-12-09 13:27:30|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|16
1733750870000|2024-12-09 13:27:50|6085.51|6084.81|6085.64|6084.94|6085.64|6084.94|6085.51|6084.81|22
1733750880000|2024-12-09 13:28:00|6085.51|6084.81|6085.64|6084.94|6085.64|6084.94|6085.39|6084.69|50
1733750900000|2024-12-09 13:28:20|6085.51|6084.81|6085.39|6084.69|6085.51|6084.81|6085.39|6084.69|20
1733750910000|2024-12-09 13:28:30|||||||||1
1733750930000|2024-12-09 13:28:50|6085.51|6084.81|6085.89|6085.19|6085.89|6085.19|6085.51|6084.81|55
1733750940000|2024-12-09 13:29:00|||||||||10
1733750950000|2024-12-09 13:29:10|6085.76|6085.06|6085.89|6085.19|6085.89|6085.19|6085.76|6085.06|45
1733750960000|2024-12-09 13:29:20|6086.01|6085.31|6086.14|6085.44|6086.14|6085.44|6086.01|6085.31|102
1733750970000|2024-12-09 13:29:30|||||||||2
1733750980000|2024-12-09 13:29:40|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|38
1733750990000|2024-12-09 13:29:50|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|30
1733751000000|2024-12-09 13:30:00|||||||||62
1733751010000|2024-12-09 13:30:10|6086.26|6085.56|6086.14|6085.44|6086.26|6085.56|6086.14|6085.44|39
1733751020000|2024-12-09 13:30:20|6086.39|6085.69|6086.14|6085.44|6086.39|6085.69|6086.14|6085.44|124
1733751030000|2024-12-09 13:30:30|6086.01|6085.31|6085.89|6085.19|6086.01|6085.31|6085.89|6085.19|25
1733751040000|2024-12-09 13:30:40|6086.01|6085.31|6085.89|6085.19|6086.01|6085.31|6085.89|6085.19|42
1733751050000|2024-12-09 13:30:50|6085.64|6084.94|6085.64|6084.94|6085.64|6084.94|6085.64|6084.94|57
1733751060000|2024-12-09 13:31:00|6085.89|6085.19|6086.01|6085.31|6086.01|6085.31|6085.89|6085.19|62
1733751070000|2024-12-09 13:31:10|6086.14|6085.44|6086.14|6085.44|6086.39|6085.69|6086.14|6085.44|127
1733751090000|2024-12-09 13:31:30|6086.39|6085.69|6086.14|6085.44|6086.39|6085.69|6086.14|6085.44|27
1733751100000|2024-12-09 13:31:40|6085.89|6085.19|6086.14|6085.44|6086.14|6085.44|6085.89|6085.19|38
1733751110000|2024-12-09 13:31:50|||||||||1
1733751120000|2024-12-09 13:32:00|6086.01|6085.31|6085.89|6085.19|6086.01|6085.31|6085.76|6085.06|51
1733751130000|2024-12-09 13:32:10|6085.76|6085.06|6085.89|6085.19|6085.89|6085.19|6085.64|6084.94|90
1733751140000|2024-12-09 13:32:20|6085.76|6085.06|6085.64|6084.94|6085.76|6085.06|6085.51|6084.81|89
1733751150000|2024-12-09 13:32:30|||||||||16
1733751160000|2024-12-09 13:32:40|6085.39|6084.69|6085.39|6084.69|6085.51|6084.81|6085.39|6084.69|34
1733751170000|2024-12-09 13:32:50|||||||||9
1733751180000|2024-12-09 13:33:00|6085.51|6084.81|6085.89|6085.19|6085.89|6085.19|6085.51|6084.81|26
1733751190000|2024-12-09 13:33:10|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|23
1733751200000|2024-12-09 13:33:20|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|6085.64|6084.94|77
1733751210000|2024-12-09 13:33:30|6086.01|6085.31|6086.01|6085.31|6086.01|6085.31|6086.01|6085.31|20
1733751220000|2024-12-09 13:33:40|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|0
1733751230000|2024-12-09 13:33:50|6086.01|6085.31|6085.89|6085.19|6086.01|6085.31|6085.89|6085.19|25
1733751240000|2024-12-09 13:34:00|6086.01|6085.31|6085.89|6085.19|6086.14|6085.44|6085.89|6085.19|72
1733751250000|2024-12-09 13:34:10|6085.64|6084.94|6085.64|6084.94|6085.76|6085.06|6085.64|6084.94|32
1733751260000|2024-12-09 13:34:20|6085.76|6085.06|6085.64|6084.94|6085.89|6085.19|6085.64|6084.94|9
1733751270000|2024-12-09 13:34:30|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|50
1733751280000|2024-12-09 13:34:40|6085.64|6084.94|6085.64|6084.94|6085.64|6084.94|6085.64|6084.94|38
1733751300000|2024-12-09 13:35:00|6085.51|6084.81|6085.39|6084.69|6085.51|6084.81|6085.39|6084.69|99
1733751320000|2024-12-09 13:35:20|6085.26|6084.56|6085.14|6084.44|6085.26|6084.56|6085.14|6084.44|35
1733751330000|2024-12-09 13:35:30|6084.89|6084.19|6085.14|6084.44|6085.14|6084.44|6084.89|6084.19|93
1733751340000|2024-12-09 13:35:40|||||||||17
1733751350000|2024-12-09 13:35:50|6085.26|6084.56|6085.14|6084.44|6085.26|6084.56|6084.89|6084.19|98
1733751360000|2024-12-09 13:36:00|6085.01|6084.31|6084.64|6083.94|6085.01|6084.31|6084.64|6083.94|42
1733751370000|2024-12-09 13:36:10|||||||||64
1733751380000|2024-12-09 13:36:20|6084.51|6083.81|6084.39|6083.69|6084.51|6083.81|6084.39|6083.69|52
1733751390000|2024-12-09 13:36:30|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|55
1733751400000|2024-12-09 13:36:40|6084.39|6083.69|6084.64|6083.94|6084.64|6083.94|6084.39|6083.69|47
1733751410000|2024-12-09 13:36:50|6084.51|6083.81|6084.64|6083.94|6084.64|6083.94|6084.51|6083.81|55
1733751420000|2024-12-09 13:37:00|6084.51|6083.81|6084.39|6083.69|6084.51|6083.81|6084.39|6083.69|31
1733751430000|2024-12-09 13:37:10|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|8
1733751440000|2024-12-09 13:37:20|6084.76|6084.06|6084.89|6084.19|6084.89|6084.19|6084.76|6084.06|15
1733751450000|2024-12-09 13:37:30|6085.14|6084.44|6085.14|6084.44|6085.14|6084.44|6085.14|6084.44|17
1733751460000|2024-12-09 13:37:40|6084.89|6084.19|6085.14|6084.44|6085.14|6084.44|6084.89|6084.19|33
1733751470000|2024-12-09 13:37:50|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|20
1733751480000|2024-12-09 13:38:00|||||||||1
1733751490000|2024-12-09 13:38:10|6085.51|6084.81|6086.14|6085.44|6086.14|6085.44|6085.39|6084.69|105
1733751500000|2024-12-09 13:38:20|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|25
1733751510000|2024-12-09 13:38:30|6086.01|6085.31|6086.14|6085.44|6086.14|6085.44|6085.89|6085.19|40
1733751520000|2024-12-09 13:38:40|6086.39|6085.69|6086.39|6085.69|6086.39|6085.69|6086.39|6085.69|21
1733751530000|2024-12-09 13:38:50|6086.14|6085.44|6085.89|6085.19|6086.14|6085.44|6085.89|6085.19|88
1733751540000|2024-12-09 13:39:00|6085.76|6085.06|6086.14|6085.44|6086.14|6085.44|6085.76|6085.06|62
1733751550000|2024-12-09 13:39:10|||||||||1
1733751560000|2024-12-09 13:39:20|6086.26|6085.56|6086.14|6085.44|6086.26|6085.56|6086.14|6085.44|40
1733751570000|2024-12-09 13:39:30|||||||||19
1733751580000|2024-12-09 13:39:40|6086.39|6085.69|6086.64|6085.94|6086.64|6085.94|6086.26|6085.56|93
1733751590000|2024-12-09 13:39:50|||||||||8
1733751600000|2024-12-09 13:40:00|6086.76|6086.06|6086.89|6086.19|6086.89|6086.19|6086.76|6086.06|49
1733751610000|2024-12-09 13:40:10|6086.76|6086.06|6086.64|6085.94|6086.76|6086.06|6086.64|6085.94|78
1733751620000|2024-12-09 13:40:20|6086.76|6086.06|6086.64|6085.94|6086.76|6086.06|6086.64|6085.94|2
1733751630000|2024-12-09 13:40:30|6086.39|6085.69|6086.64|6085.94|6086.64|6085.94|6086.39|6085.69|81
1733751640000|2024-12-09 13:40:40|||||||||3
1733751650000|2024-12-09 13:40:50|6086.51|6085.81|6086.39|6085.69|6086.64|6085.94|6086.39|6085.69|34
1733751660000|2024-12-09 13:41:00|6086.64|6085.94|6086.64|6085.94|6086.64|6085.94|6086.64|6085.94|18
1733751670000|2024-12-09 13:41:10|||||||||5
1733751680000|2024-12-09 13:41:20|6086.89|6086.19|6086.89|6086.19|6086.89|6086.19|6086.89|6086.19|53
1733751690000|2024-12-09 13:41:30|||||||||10
1733751700000|2024-12-09 13:41:40|||||||||3
1733751710000|2024-12-09 13:41:50|||||||||1
1733751720000|2024-12-09 13:42:00|6086.76|6086.06|6086.89|6086.19|6086.89|6086.19|6086.64|6085.94|90
1733751730000|2024-12-09 13:42:10|||||||||1
1733751750000|2024-12-09 13:42:30|6086.76|6086.06|6086.89|6086.19|6086.89|6086.19|6086.76|6086.06|41
1733751760000|2024-12-09 13:42:40|||||||||1
1733751780000|2024-12-09 13:43:00|||||||||15
1733751800000|2024-12-09 13:43:20|6087.01|6086.31|6087.14|6086.44|6087.14|6086.44|6086.89|6086.19|110
1733751810000|2024-12-09 13:43:30|6087.01|6086.31|6086.89|6086.19|6087.14|6086.44|6086.89|6086.19|38
1733751820000|2024-12-09 13:43:40|6087.14|6086.44|6087.01|6086.31|6087.14|6086.44|6087.01|6086.31|21
1733751830000|2024-12-09 13:43:50|6087.14|6086.44|6087.14|6086.44|6087.14|6086.44|6087.14|6086.44|26
1733751840000|2024-12-09 13:44:00|6087.26|6086.56|6087.14|6086.44|6087.26|6086.56|6087.14|6086.44|78
1733751850000|2024-12-09 13:44:10|6087.26|6086.56|6086.89|6086.19|6087.26|6086.56|6086.89|6086.19|231
1733751860000|2024-12-09 13:44:20|6087.14|6086.44|6087.14|6086.44|6087.14|6086.44|6087.14|6086.44|49
1733751880000|2024-12-09 13:44:40|||||||||6
1733751890000|2024-12-09 13:44:50|||||||||2
1733751900000|2024-12-09 13:45:00|6086.89|6086.19|6086.64|6085.94|6086.89|6086.19|6086.64|6085.94|77
1733751910000|2024-12-09 13:45:10|6086.39|6085.69|6086.39|6085.69|6086.39|6085.69|6086.26|6085.56|115
1733751920000|2024-12-09 13:45:20|6086.26|6085.56|6086.14|6085.44|6086.26|6085.56|6086.14|6085.44|34
1733751930000|2024-12-09 13:45:30|6086.39|6085.69|6086.39|6085.69|6086.39|6085.69|6086.39|6085.69|44
1733751940000|2024-12-09 13:45:40|||||||||5
1733751950000|2024-12-09 13:45:50|6086.26|6085.56|6086.39|6085.69|6086.39|6085.69|6086.26|6085.56|31
1733751960000|2024-12-09 13:46:00|6086.26|6085.56|6086.64|6085.94|6086.64|6085.94|6086.26|6085.56|23
1733751970000|2024-12-09 13:46:10|||||||||5
1733751980000|2024-12-09 13:46:20|6086.89|6086.19|6086.89|6086.19|6086.89|6086.19|6086.89|6086.19|42
1733751990000|2024-12-09 13:46:30|||||||||1
1733752000000|2024-12-09 13:46:40|6086.64|6085.94|6086.64|6085.94|6086.64|6085.94|6086.64|6085.94|74
1733752010000|2024-12-09 13:46:50|||||||||47
1733752020000|2024-12-09 13:47:00|||||||||1
1733752030000|2024-12-09 13:47:10|||||||||1
1733752040000|2024-12-09 13:47:20|||||||||7
1733752050000|2024-12-09 13:47:30|6086.76|6086.06|6087.14|6086.44|6087.14|6086.44|6086.76|6086.06|60
1733752060000|2024-12-09 13:47:40|6087.39|6086.69|6087.64|6086.94|6087.64|6086.94|6087.26|6086.56|186
1733752070000|2024-12-09 13:47:50|6087.39|6086.69|6087.39|6086.69|6087.64|6086.94|6087.39|6086.69|61
1733752080000|2024-12-09 13:48:00|6087.51|6086.81|6087.39|6086.69|6087.64|6086.94|6087.39|6086.69|39
1733752090000|2024-12-09 13:48:10|6087.26|6086.56|6087.39|6086.69|6087.39|6086.69|6087.14|6086.44|91
1733752100000|2024-12-09 13:48:20|||||||||21
1733752110000|2024-12-09 13:48:30|6087.14|6086.44|6087.14|6086.44|6087.14|6086.44|6087.14|6086.44|19
1733752120000|2024-12-09 13:48:40|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|6087.26|6086.56|18
1733752130000|2024-12-09 13:48:50|||||||||43
1733752140000|2024-12-09 13:49:00|6087.14|6086.44|6087.14|6086.44|6087.14|6086.44|6087.14|6086.44|30
1733752150000|2024-12-09 13:49:10|||||||||3
1733752160000|2024-12-09 13:49:20|6087.01|6086.31|6087.14|6086.44|6087.14|6086.44|6087.01|6086.31|53
1733752170000|2024-12-09 13:49:30|||||||||3
1733752180000|2024-12-09 13:49:40|6087.26|6086.56|6087.14|6086.44|6087.39|6086.69|6087.14|6086.44|65
1733752190000|2024-12-09 13:49:50|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|6087.39|6086.69|35
1733752200000|2024-12-09 13:50:00|6087.14|6086.44|6087.14|6086.44|6087.14|6086.44|6086.89|6086.19|40
1733752210000|2024-12-09 13:50:10|6087.01|6086.31|6086.89|6086.19|6087.01|6086.31|6086.89|6086.19|27
1733752220000|2024-12-09 13:50:20|||||||||5
1733752230000|2024-12-09 13:50:30|6086.64|6085.94|6086.39|6085.69|6086.64|6085.94|6086.39|6085.69|49
1733752240000|2024-12-09 13:50:40|6086.14|6085.44|6086.14|6085.44|6086.64|6085.94|6086.14|6085.44|215
1733752250000|2024-12-09 13:50:50|||||||||9
1733752260000|2024-12-09 13:51:00|6086.26|6085.56|6086.39|6085.69|6086.39|6085.69|6086.26|6085.56|23
1733752270000|2024-12-09 13:51:10|||||||||8
1733752280000|2024-12-09 13:51:20|6086.51|6085.81|6086.64|6085.94|6086.64|6085.94|6086.51|6085.81|56
1733752290000|2024-12-09 13:51:30|||||||||2
1733752300000|2024-12-09 13:51:40|||||||||14
1733752310000|2024-12-09 13:51:50|6086.89|6086.19|6086.89|6086.19|6086.89|6086.19|6086.89|6086.19|18
1733752320000|2024-12-09 13:52:00|||||||||37
1733752330000|2024-12-09 13:52:10|6087.01|6086.31|6087.14|6086.44|6087.14|6086.44|6086.89|6086.19|24
1733752340000|2024-12-09 13:52:20|||||||||4
1733752350000|2024-12-09 13:52:30|||||||||7
1733752360000|2024-12-09 13:52:40|6087.01|6086.31|6087.14|6086.44|6087.14|6086.44|6087.01|6086.31|59
1733752370000|2024-12-09 13:52:50|||||||||6
1733752380000|2024-12-09 13:53:00|6087.39|6086.69|6087.64|6086.94|6087.64|6086.94|6087.39|6086.69|100
1733752390000|2024-12-09 13:53:10|||||||||4
1733752400000|2024-12-09 13:53:20|6087.51|6086.81|6087.39|6086.69|6087.51|6086.81|6087.39|6086.69|39
1733752420000|2024-12-09 13:53:40|6086.89|6086.19|6086.89|6086.19|6086.89|6086.19|6086.89|6086.19|103
1733752430000|2024-12-09 13:53:50|6086.64|6085.94|6086.64|6085.94|6086.64|6085.94|6086.64|6085.94|26
1733752440000|2024-12-09 13:54:00|6086.39|6085.69|6086.39|6085.69|6086.39|6085.69|6086.39|6085.69|62
1733752450000|2024-12-09 13:54:10|6086.51|6085.81|6086.64|6085.94|6086.64|6085.94|6086.51|6085.81|23
1733752460000|2024-12-09 13:54:20|||||||||5
1733752470000|2024-12-09 13:54:30|6086.89|6086.19|6086.64|6085.94|6086.89|6086.19|6086.64|6085.94|31
1733752480000|2024-12-09 13:54:40|6086.39|6085.69|6086.39|6085.69|6086.39|6085.69|6086.26|6085.56|236
1733752490000|2024-12-09 13:54:50|6086.64|6085.94|6086.64|6085.94|6086.64|6085.94|6086.64|6085.94|12
1733752500000|2024-12-09 13:55:00|6086.51|6085.81|6086.39|6085.69|6086.51|6085.81|6086.39|6085.69|15
1733752510000|2024-12-09 13:55:10|||||||||3
1733752530000|2024-12-09 13:55:30|6086.51|6085.81|6086.89|6086.19|6086.89|6086.19|6086.51|6085.81|67
1733752550000|2024-12-09 13:55:50|6087.14|6086.44|6087.14|6086.44|6087.14|6086.44|6087.14|6086.44|54
1733752560000|2024-12-09 13:56:00|6087.01|6086.31|6087.14|6086.44|6087.14|6086.44|6086.89|6086.19|56
1733752570000|2024-12-09 13:56:10|6087.01|6086.31|6087.14|6086.44|6087.14|6086.44|6086.89|6086.19|51
1733752580000|2024-12-09 13:56:20|6087.01|6086.31|6086.64|6085.94|6087.01|6086.31|6086.64|6085.94|42
1733752590000|2024-12-09 13:56:30|6086.76|6086.06|6086.64|6085.94|6086.76|6086.06|6086.64|6085.94|15
1733752600000|2024-12-09 13:56:40|||||||||2
1733752610000|2024-12-09 13:56:50|||||||||1
1733752620000|2024-12-09 13:57:00|6086.51|6085.81|6086.39|6085.69|6086.51|6085.81|6086.39|6085.69|60
1733752630000|2024-12-09 13:57:10|6086.51|6085.81|6086.39|6085.69|6086.64|6085.94|6086.39|6085.69|41
1733752640000|2024-12-09 13:57:20|||||||||26
1733752650000|2024-12-09 13:57:30|||||||||29
1733752660000|2024-12-09 13:57:40|||||||||2
1733752670000|2024-12-09 13:57:50|6086.64|6085.94|6086.64|6085.94|6086.76|6086.06|6086.64|6085.94|49
1733752680000|2024-12-09 13:58:00|6086.76|6086.06|6086.64|6085.94|6086.89|6086.19|6086.64|6085.94|39
1733752690000|2024-12-09 13:58:10|6086.76|6086.06|6086.89|6086.19|6086.89|6086.19|6086.64|6085.94|179
1733752700000|2024-12-09 13:58:20|6086.76|6086.06|6086.14|6085.44|6086.89|6086.19|6086.14|6085.44|98
1733752710000|2024-12-09 13:58:30|6086.26|6085.56|6086.39|6085.69|6086.39|6085.69|6086.14|6085.44|56
1733752720000|2024-12-09 13:58:40|||||||||37
1733752740000|2024-12-09 13:59:00|6086.64|6085.94|6086.39|6085.69|6086.64|6085.94|6086.39|6085.69|79
1733752750000|2024-12-09 13:59:10|||||||||5
1733752760000|2024-12-09 13:59:20|6086.14|6085.44|6086.14|6085.44|6086.26|6085.56|6086.14|6085.44|34
1733752790000|2024-12-09 13:59:50|||||||||4
1733752800000|2024-12-09 14:00:00|6086.26|6085.56|6086.14|6085.44|6086.26|6085.56|6086.14|6085.44|27
1733752810000|2024-12-09 14:00:10|6086.26|6085.56|6086.14|6085.44|6086.26|6085.56|6086.14|6085.44|61
1733752830000|2024-12-09 14:00:30|6085.89|6085.19|6085.89|6085.19|6086.01|6085.31|6085.89|6085.19|109
1733752840000|2024-12-09 14:00:40|||||||||6
1733752850000|2024-12-09 14:00:50|6085.76|6085.06|6085.39|6084.69|6085.76|6085.06|6085.39|6084.69|141
1733752860000|2024-12-09 14:01:00|6085.64|6084.94|6085.89|6085.19|6085.89|6085.19|6085.64|6084.94|58
1733752870000|2024-12-09 14:01:10|6086.01|6085.31|6086.14|6085.44|6086.14|6085.44|6085.89|6085.19|50
1733752880000|2024-12-09 14:01:20|6086.26|6085.56|6085.89|6085.19|6086.26|6085.56|6085.89|6085.19|168
1733752890000|2024-12-09 14:01:30|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|19
1733752900000|2024-12-09 14:01:40|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|30
1733752910000|2024-12-09 14:01:50|6086.01|6085.31|6086.14|6085.44|6086.14|6085.44|6085.89|6085.19|32
1733752920000|2024-12-09 14:02:00|6086.01|6085.31|6085.89|6085.19|6086.01|6085.31|6085.89|6085.19|81
1733752930000|2024-12-09 14:02:10|6085.64|6084.94|6085.89|6085.19|6085.89|6085.19|6085.64|6084.94|46
1733752940000|2024-12-09 14:02:20|6086.01|6085.31|6085.89|6085.19|6086.14|6085.44|6085.89|6085.19|22
1733752950000|2024-12-09 14:02:30|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|44
1733752960000|2024-12-09 14:02:40|||||||||2
1733752970000|2024-12-09 14:02:50|6085.89|6085.19|6085.89|6085.19|6086.14|6085.44|6085.89|6085.19|32
1733752980000|2024-12-09 14:03:00|6085.64|6084.94|6086.14|6085.44|6086.14|6085.44|6085.64|6084.94|48
1733752990000|2024-12-09 14:03:10|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|25
1733753000000|2024-12-09 14:03:20|||||||||3
1733753010000|2024-12-09 14:03:30|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|6086.14|6085.44|60
1733753020000|2024-12-09 14:03:40|||||||||8
1733753030000|2024-12-09 14:03:50|6086.39|6085.69|6086.39|6085.69|6086.39|6085.69|6086.39|6085.69|32
1733753040000|2024-12-09 14:04:00|6086.14|6085.44|6086.39|6085.69|6086.39|6085.69|6086.14|6085.44|70
1733753050000|2024-12-09 14:04:10|||||||||7
1733753060000|2024-12-09 14:04:20|6086.14|6085.44|6086.39|6085.69|6086.39|6085.69|6086.14|6085.44|215
1733753070000|2024-12-09 14:04:30|||||||||2
1733753080000|2024-12-09 14:04:40|6086.51|6085.81|6086.64|6085.94|6086.64|6085.94|6086.51|6085.81|13
1733753090000|2024-12-09 14:04:50|||||||||15
1733753100000|2024-12-09 14:05:00|6086.39|6085.69|6086.39|6085.69|6086.39|6085.69|6086.39|6085.69|37
1733753110000|2024-12-09 14:05:10|6086.51|6085.81|6086.14|6085.44|6086.64|6085.94|6086.14|6085.44|77
1733753120000|2024-12-09 14:05:20|6086.26|6085.56|6086.14|6085.44|6086.39|6085.69|6086.14|6085.44|22
1733753130000|2024-12-09 14:05:30|6086.39|6085.69|6086.39|6085.69|6086.39|6085.69|6086.39|6085.69|90
1733753140000|2024-12-09 14:05:40|6086.26|6085.56|6086.14|6085.44|6086.26|6085.56|6086.14|6085.44|15
1733753160000|2024-12-09 14:06:00|6086.01|6085.31|6085.89|6085.19|6086.01|6085.31|6085.89|6085.19|95
1733753170000|2024-12-09 14:06:10|||||||||7
1733753180000|2024-12-09 14:06:20|||||||||2
1733753200000|2024-12-09 14:06:40|||||||||16
1733753220000|2024-12-09 14:07:00|6086.14|6085.44|6086.39|6085.69|6086.39|6085.69|6086.14|6085.44|122
1733753230000|2024-12-09 14:07:10|6086.51|6085.81|6086.64|6085.94|6086.64|6085.94|6086.51|6085.81|68
1733753240000|2024-12-09 14:07:20|6086.51|6085.81|6086.51|6085.81|6086.64|6085.94|6086.51|6085.81|87
1733753250000|2024-12-09 14:07:30|6086.39|6085.69|6086.39|6085.69|6086.64|6085.94|6086.39|6085.69|16
1733753260000|2024-12-09 14:07:40|6086.26|6085.56|6085.89|6085.19|6086.26|6085.56|6085.89|6085.19|103
1733753270000|2024-12-09 14:07:50|6085.64|6084.94|6085.64|6084.94|6085.89|6085.19|6085.64|6084.94|115
1733753280000|2024-12-09 14:08:00|6085.76|6085.06|6085.64|6084.94|6085.76|6085.06|6085.64|6084.94|26
1733753290000|2024-12-09 14:08:10|6085.76|6085.06|6085.64|6084.94|6085.76|6085.06|6085.64|6084.94|23
1733753300000|2024-12-09 14:08:20|6085.51|6084.81|6085.39|6084.69|6085.64|6084.94|6085.39|6084.69|55
1733753310000|2024-12-09 14:08:30|||||||||5
1733753320000|2024-12-09 14:08:40|||||||||12
1733753340000|2024-12-09 14:09:00|6085.26|6084.56|6085.39|6084.69|6085.39|6084.69|6085.14|6084.44|72
1733753350000|2024-12-09 14:09:10|||||||||1
1733753360000|2024-12-09 14:09:20|6085.64|6084.94|6085.64|6084.94|6085.64|6084.94|6085.39|6084.69|65
1733753370000|2024-12-09 14:09:30|6085.51|6084.81|6085.14|6084.44|6085.51|6084.81|6085.14|6084.44|35
1733753390000|2024-12-09 14:09:50|6085.26|6084.56|6085.39|6084.69|6085.39|6084.69|6085.14|6084.44|57
1733753400000|2024-12-09 14:10:00|6085.64|6084.94|6085.64|6084.94|6085.64|6084.94|6085.64|6084.94|17
1733753410000|2024-12-09 14:10:10|||||||||8
1733753430000|2024-12-09 14:10:30|||||||||26
1733753450000|2024-12-09 14:10:50|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|6085.14|6084.44|126
1733753460000|2024-12-09 14:11:00|||||||||34
1733753470000|2024-12-09 14:11:10|6085.64|6084.94|6085.64|6084.94|6085.64|6084.94|6085.64|6084.94|25
1733753480000|2024-12-09 14:11:20|6085.39|6084.69|6085.14|6084.44|6085.39|6084.69|6085.14|6084.44|69
1733753490000|2024-12-09 14:11:30|||||||||4
1733753500000|2024-12-09 14:11:40|||||||||8
1733753510000|2024-12-09 14:11:50|||||||||1
1733753530000|2024-12-09 14:12:10|||||||||3
1733753540000|2024-12-09 14:12:20|6085.39|6084.69|6085.14|6084.44|6085.39|6084.69|6085.14|6084.44|52
1733753550000|2024-12-09 14:12:30|6085.01|6084.31|6084.89|6084.19|6085.01|6084.31|6084.64|6083.94|188
1733753560000|2024-12-09 14:12:40|||||||||13
1733753570000|2024-12-09 14:12:50|6085.01|6084.31|6084.89|6084.19|6085.14|6084.44|6084.89|6084.19|93
1733753580000|2024-12-09 14:13:00|||||||||38
1733753590000|2024-12-09 14:13:10|||||||||9
1733753600000|2024-12-09 14:13:20|||||||||9
1733753610000|2024-12-09 14:13:30|6084.39|6083.69|6084.39|6083.69|6084.39|6083.69|6084.39|6083.69|86
1733753620000|2024-12-09 14:13:40|||||||||7
1733753630000|2024-12-09 14:13:50|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|52
1733753640000|2024-12-09 14:14:00|6084.51|6083.81|6084.39|6083.69|6084.64|6083.94|6084.26|6083.56|229
1733753650000|2024-12-09 14:14:10|6084.14|6083.44|6084.14|6083.44|6084.14|6083.44|6084.14|6083.44|43
1733753660000|2024-12-09 14:14:20|6084.39|6083.69|6084.39|6083.69|6084.39|6083.69|6084.39|6083.69|40
1733753670000|2024-12-09 14:14:30|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|6084.64|6083.94|24
1733753680000|2024-12-09 14:14:40|||||||||12
1733753690000|2024-12-09 14:14:50|6084.39|6083.69|6084.64|6083.94|6084.64|6083.94|6084.39|6083.69|42
1733753700000|2024-12-09 14:15:00|6084.89|6084.19|6085.14|6084.44|6085.26|6084.56|6084.89|6084.19|172
1733753710000|2024-12-09 14:15:10|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|6085.14|6084.44|62
1733753720000|2024-12-09 14:15:20|6085.64|6084.94|6085.64|6084.94|6085.64|6084.94|6085.39|6084.69|51
1733753730000|2024-12-09 14:15:30|||||||||4
1733753740000|2024-12-09 14:15:40|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|27
1733753750000|2024-12-09 14:15:50|6085.14|6084.44|6084.89|6084.19|6085.14|6084.44|6084.89|6084.19|78
1733753760000|2024-12-09 14:16:00|6085.01|6084.31|6085.14|6084.44|6085.14|6084.44|6085.01|6084.31|39
1733753770000|2024-12-09 14:16:10|6085.01|6084.31|6085.39|6084.69|6085.39|6084.69|6084.89|6084.19|72
1733753780000|2024-12-09 14:16:20|||||||||4
1733753790000|2024-12-09 14:16:30|6085.14|6084.44|6085.14|6084.44|6085.39|6084.69|6085.14|6084.44|89
1733753800000|2024-12-09 14:16:40|||||||||3
1733753810000|2024-12-09 14:16:50|6085.39|6084.69|6085.39|6084.69|6085.39|6084.69|6085.26|6084.56|28
1733753820000|2024-12-09 14:17:00|6085.26|6084.56|6085.64|6084.94|6085.64|6084.94|6085.14|6084.44|29
1733753830000|2024-12-09 14:17:10|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|6085.89|6085.19|41
1733753840000|2024-12-09 14:17:20|6086.14|6085.44|6086.39|6085.69|6086.39|6085.69|6086.14|6085.44|130
1733753850000|2024-12-09 14:17:30|6086.64|6085.94|6086.64|6085.94|6086.64|6085.94|6086.64|6085.94|137
1733753860000|2024-12-09 14:17:40|6086.89|6086.19|6086.89|6086.19|6086.89|6086.19|6086.89|6086.19|76
1733753870000|2024-12-09 14:17:50|6086.64|6085.94|6086.64|6085.94|6086.64|6085.94|6086.64|6085.94|103
1733753880000|2024-12-09 14:18:00|||||||||16
1733753890000|2024-12-09 14:18:10|6086.51|6085.81|6086.64|6085.94|6086.64|6085.94|6086.39|6085.69|54
1733753900000|2024-12-09 14:18:20|||||||||55
1733753910000|2024-12-09 14:18:30|||||||||5
1733753920000|2024-12-09 14:18:40|6086.76|6086.06|6086.64|6085.94|6086.76|6086.06|6086.64|6085.94|72
1733753930000|2024-12-09 14:18:50|6086.51|6085.81|6086.39|6085.69|6086.51|6085.81|6086.14|6085.44|250
1733753940000|2024-12-09 14:19:00|6086.64|6085.94|6086.64|6085.94|6086.64|6085.94|6086.64|6085.94|32
1733753950000|2024-12-09 14:19:10|||||||||23
1733753960000|2024-12-09 14:19:20|6086.76|6086.06|6086.64|6085.94|6086.76|6086.06|6086.64|6085.94|56
1733753970000|2024-12-09 14:19:30|6086.89|6086.19|6086.89|6086.19|6086.89|6086.19|6086.89|6086.19|16
1733753980000|2024-12-09 14:19:40|6087.01|6086.31|6087.01|6086.31|6087.01|6086.31|6087.01|6086.31|39
1733753990000|2024-12-09 14:19:50|6086.89|6086.19|6086.89|6086.19|6086.89|6086.19|6086.89|6086.19|126
1733754000000|2024-12-09 14:20:00|6087.01|6086.31|6087.14|6086.44|6087.14|6086.44|6086.89|6086.19|87
1733754010000|2024-12-09 14:20:10|6086.89|6086.19|6086.89|6086.19|6087.14|6086.44|6086.89|6086.19|203
1733754020000|2024-12-09 14:20:20|6087.14|6086.44|6087.39|6086.69|6087.39|6086.69|6087.14|6086.44|56
1733754030000|2024-12-09 14:20:30|6087.14|6086.44|6087.39|6086.69|6087.39|6086.69|6087.14|6086.44|117
1733754040000|2024-12-09 14:20:40|||||||||27
1733754050000|2024-12-09 14:20:50|||||||||20
1733754060000|2024-12-09 14:21:00|||||||||97
1733754070000|2024-12-09 14:21:10|6087.51|6086.81|6087.64|6086.94|6087.64|6086.94|6087.39|6086.69|157
1733754080000|2024-12-09 14:21:20|||||||||50
1733754090000|2024-12-09 14:21:30|||||||||14
1733754100000|2024-12-09 14:21:40|6087.89|6087.19|6087.89|6087.19|6087.89|6087.19|6087.89|6087.19|122
1733754110000|2024-12-09 14:21:50|6087.64|6086.94|6087.64|6086.94|6087.64|6086.94|6087.64|6086.94|65
1733754120000|2024-12-09 14:22:00|6087.76|6087.06|6087.64|6086.94|6087.89|6087.19|6087.64|6086.94|101
1733754130000|2024-12-09 14:22:10|||||||||23
1733754140000|2024-12-09 14:22:20|6087.76|6087.06|6087.89|6087.19|6087.89|6087.19|6087.64|6086.94|175
1733754150000|2024-12-09 14:22:30|||||||||13
1733754160000|2024-12-09 14:22:40|6088.14|6087.44|6088.14|6087.44|6088.14|6087.44|6088.14|6087.44|118
1733754170000|2024-12-09 14:22:50|6088.01|6087.31|6087.89|6087.19|6088.01|6087.31|6087.89|6087.19|78
1733754180000|2024-12-09 14:23:00|6088.14|6087.44|6088.14|6087.44|6088.14|6087.44|6088.14|6087.44|60
1733754190000|2024-12-09 14:23:10|6088.01|6087.31|6087.89|6087.19|6088.01|6087.31|6087.89|6087.19|52
1733754200000|2024-12-09 14:23:20|6087.76|6087.06|6087.64|6086.94|6087.76|6087.06|6087.64|6086.94|89
1733754210000|2024-12-09 14:23:30|6087.76|6087.06|6087.89|6087.19|6087.89|6087.19|6087.76|6087.06|43
1733754220000|2024-12-09 14:23:40|6087.64|6086.94|6087.64|6086.94|6087.64|6086.94|6087.39|6086.69|161
1733754230000|2024-12-09 14:23:50|6087.89|6087.19|6087.89|6087.19|6087.89|6087.19|6087.89|6087.19|98
1733754240000|2024-12-09 14:24:00|6087.76|6087.06|6087.64|6086.94|6087.76|6087.06|6087.64|6086.94|41
1733754250000|2024-12-09 14:24:10|6087.39|6086.69|6087.64|6086.94|6087.64|6086.94|6087.39|6086.69|134
1733754260000|2024-12-09 14:24:20|6087.51|6086.81|6087.39|6086.69|6087.51|6086.81|6087.39|6086.69|117
1733754270000|2024-12-09 14:24:30|6087.26|6086.56|6087.14|6086.44|6087.39|6086.69|6087.14|6086.44|59
1733754280000|2024-12-09 14:24:40|6086.89|6086.19|6086.89|6086.19|6086.89|6086.19|6086.89|6086.19|70
1733754290000|2024-12-09 14:24:50|||||||||40
1733754300000|2024-12-09 14:25:00|6086.39|6085.69|6086.89|6086.19|6086.89|6086.19|6086.39|6085.69|555
1733754310000|2024-12-09 14:25:10|6087.14|6086.44|6087.14|6086.44|6087.14|6086.44|6086.89|6086.19|302
1733754320000|2024-12-09 14:25:20|6086.89|6086.19|6086.89|6086.19|6086.89|6086.19|6086.89|6086.19|145
1733754330000|2024-12-09 14:25:30|6087.01|6086.31|6086.89|6086.19|6087.14|6086.44|6086.89|6086.19|55
1733754340000|2024-12-09 14:25:40|6087.14|6086.44|6087.14|6086.44|6087.14|6086.44|6087.14|6086.44|77
1733754350000|2024-12-09 14:25:50|6087.26|6086.56|6087.39|6086.69|6087.64|6086.94|6087.14|6086.44|149
1733754360000|2024-12-09 14:26:00|6087.64|6086.94|6087.64|6086.94|6087.64|6086.94|6087.64|6086.94|43
1733754370000|2024-12-09 14:26:10|6087.51|6086.81|6087.64|6086.94|6087.64|6086.94|6087.39|6086.69|154
1733754380000|2024-12-09 14:26:20|6087.51|6086.81|6087.64|6086.94|6087.76|6087.06|6087.51|6086.81|117
1733754390000|2024-12-09 14:26:30|6087.51|6086.81|6087.39|6086.69|6087.51|6086.81|6087.39|6086.69|75
1733754400000|2024-12-09 14:26:40|6087.64|6086.94|6087.64|6086.94|6087.64|6086.94|6087.64|6086.94|61
1733754410000|2024-12-09 14:26:50|6087.89|6087.19|6087.89|6087.19|6088.14|6087.44|6087.89|6087.19|210
1733754420000|2024-12-09 14:27:00|6088.14|6087.44|6087.89|6087.19|6088.14|6087.44|6087.89|6087.19|168
1733754430000|2024-12-09 14:27:10|6087.64|6086.94|6087.89|6087.19|6087.89|6087.19|6087.64|6086.94|122
1733754440000|2024-12-09 14:27:20|6088.14|6087.44|6087.89|6087.19|6088.14|6087.44|6087.89|6087.19|136
1733754450000|2024-12-09 14:27:30|||||||||23
1733754460000|2024-12-09 14:27:40|6087.76|6087.06|6087.64|6086.94|6087.76|6087.06|6087.39|6086.69|369
1733754470000|2024-12-09 14:27:50|6087.89|6087.19|6087.89|6087.19|6087.89|6087.19|6087.89|6087.19|240
1733754480000|2024-12-09 14:28:00|6087.39|6086.69|6087.39|6086.69|6087.64|6086.94|6086.89|6086.19|705
1733754490000|2024-12-09 14:28:10|6087.26|6086.56|6087.14|6086.44|6087.39|6086.69|6087.14|6086.44|196
1733754500000|2024-12-09 14:28:20|6086.89|6086.19|6087.14|6086.44|6087.14|6086.44|6086.89|6086.19|179
1733754510000|2024-12-09 14:28:30|6087.01|6086.31|6087.14|6086.44|6087.14|6086.44|6086.89|6086.19|152
1733754520000|2024-12-09 14:28:40|||||||||23
1733754530000|2024-12-09 14:28:50|6086.89|6086.19|6087.39|6086.69|6087.39|6086.69|6086.89|6086.19|180
1733754540000|2024-12-09 14:29:00|6087.14|6086.44|6086.89|6086.19|6087.14|6086.44|6086.89|6086.19|106
1733754550000|2024-12-09 14:29:10|6087.14|6086.44|6087.39|6086.69|6087.39|6086.69|6087.14|6086.44|94
1733754560000|2024-12-09 14:29:20|6087.26|6086.56|6085.64|6084.94|6087.26|6086.56|6085.64|6084.94|851
1733754570000|2024-12-09 14:29:30|6085.51|6084.81|6085.89|6085.19|6086.14|6085.44|6085.39|6084.69|310
1733754580000|2024-12-09 14:29:40|6086.01|6085.31|6085.89|6085.19|6086.14|6085.44|6085.64|6084.94|294
1733754590000|2024-12-09 14:29:50|6085.64|6084.94|6085.64|6084.94|6085.89|6085.19|6085.64|6084.94|198
1733754600000|2024-12-09 14:30:00|6085.54|6085.04|6083.79|6083.29|6086.79|6086.29|6083.79|6083.29|5017
1733754610000|2024-12-09 14:30:10|6083.54|6083.04|6083.54|6083.04|6084.04|6083.54|6083.29|6082.79|2502
1733754620000|2024-12-09 14:30:20|6083.29|6082.79|6083.79|6083.29|6083.79|6083.29|6083.04|6082.54|1681
1733754630000|2024-12-09 14:30:30|6083.54|6083.04|6083.54|6083.04|6084.04|6083.54|6083.29|6082.79|1260
1733754640000|2024-12-09 14:30:40|6083.29|6082.79|6082.29|6081.79|6083.54|6083.04|6082.04|6081.54|1146
1733754650000|2024-12-09 14:30:50|6082.54|6082.04|6082.29|6081.79|6082.54|6082.04|6081.54|6081.04|1206
1733754660000|2024-12-09 14:31:00|6082.04|6081.54|6082.54|6082.04|6082.79|6082.29|6081.79|6081.29|1226
1733754670000|2024-12-09 14:31:10|6082.29|6081.79|6083.29|6082.79|6083.54|6083.04|6082.29|6081.79|796
1733754680000|2024-12-09 14:31:20|6083.54|6083.04|6084.54|6084.04|6084.79|6084.29|6083.29|6082.79|1304
1733754690000|2024-12-09 14:31:30|6084.79|6084.29|6085.04|6084.54|6085.29|6084.79|6084.29|6083.79|1255
1733754700000|2024-12-09 14:31:40|6085.29|6084.79|6085.54|6085.04|6085.54|6085.04|6084.79|6084.29|1019
1733754710000|2024-12-09 14:31:50|6085.79|6085.29|6085.54|6085.04|6085.79|6085.29|6085.04|6084.54|850
1733754720000|2024-12-09 14:32:00|6085.29|6084.79|6085.66|6085.16|6085.79|6085.29|6085.04|6084.54|1085
1733754730000|2024-12-09 14:32:10|6085.79|6085.29|6086.04|6085.54|6086.29|6085.79|6085.54|6085.04|900
1733754740000|2024-12-09 14:32:20|6086.16|6085.66|6086.29|6085.79|6086.54|6086.04|6086.04|6085.54|840
1733754750000|2024-12-09 14:32:30|6086.04|6085.54|6086.54|6086.04|6087.04|6086.54|6085.79|6085.29|957
1733754760000|2024-12-09 14:32:40|6086.79|6086.29|6086.04|6085.54|6086.79|6086.29|6086.04|6085.54|592
1733754770000|2024-12-09 14:32:50|6086.29|6085.79|6086.79|6086.29|6086.79|6086.29|6086.04|6085.54|949
1733754780000|2024-12-09 14:33:00|6087.04|6086.54|6087.04|6086.54|6087.29|6086.79|6086.79|6086.29|678
1733754790000|2024-12-09 14:33:10|6087.29|6086.79|6087.04|6086.54|6087.29|6086.79|6087.04|6086.54|418
1733754800000|2024-12-09 14:33:20|6086.79|6086.29|6086.04|6085.54|6086.79|6086.29|6086.04|6085.54|617
1733754810000|2024-12-09 14:33:30|6086.29|6085.79|6084.79|6084.29|6086.29|6085.79|6084.54|6084.04|988
1733754820000|2024-12-09 14:33:40|6084.29|6083.79|6083.79|6083.29|6084.54|6084.04|6083.79|6083.29|803
1733754830000|2024-12-09 14:33:50|6083.54|6083.04|6084.04|6083.54|6084.29|6083.79|6083.54|6083.04|1207
1733754840000|2024-12-09 14:34:00|6084.29|6083.79|6083.04|6082.54|6084.29|6083.79|6083.04|6082.54|935
1733754850000|2024-12-09 14:34:10|6083.29|6082.79|6083.04|6082.54|6083.54|6083.04|6083.04|6082.54|621
1733754860000|2024-12-09 14:34:20|6082.79|6082.29|6082.29|6081.79|6083.04|6082.54|6082.29|6081.79|712
1733754870000|2024-12-09 14:34:30|6082.54|6082.04|6083.04|6082.54|6083.29|6082.79|6082.54|6082.04|963
1733754880000|2024-12-09 14:34:40|6082.79|6082.29|6082.54|6082.04|6083.04|6082.54|6082.54|6082.04|656
1733754890000|2024-12-09 14:34:50|6082.66|6082.16|6082.79|6082.29|6082.79|6082.29|6082.54|6082.04|522
1733754900000|2024-12-09 14:35:00|6082.54|6082.04|6084.04|6083.54|6084.04|6083.54|6082.54|6082.04|1387
1733754910000|2024-12-09 14:35:10|6083.79|6083.29|6083.29|6082.79|6084.04|6083.54|6083.29|6082.79|957
1733754920000|2024-12-09 14:35:20|6083.54|6083.04|6083.54|6083.04|6083.54|6083.04|6082.79|6082.29|1134
1733754930000|2024-12-09 14:35:30|6083.29|6082.79|6082.79|6082.29|6083.29|6082.79|6082.54|6082.04|626
1733754940000|2024-12-09 14:35:40|6082.54|6082.04|6082.79|6082.29|6083.04|6082.54|6082.29|6081.79|595
1733754950000|2024-12-09 14:35:50|6082.54|6082.04|6082.04|6081.54|6083.04|6082.54|6081.54|6081.04|1413
1733754960000|2024-12-09 14:36:00|6082.29|6081.79|6082.54|6082.04|6082.79|6082.29|6082.04|6081.54|724
1733754970000|2024-12-09 14:36:10|6082.29|6081.79|6082.29|6081.79|6082.54|6082.04|6082.29|6081.79|493
1733754980000|2024-12-09 14:36:20|6082.54|6082.04|6083.29|6082.79|6083.29|6082.79|6082.54|6082.04|395
1733754990000|2024-12-09 14:36:30|6083.16|6082.66|6082.79|6082.29|6083.16|6082.66|6082.79|6082.29|450
1733755000000|2024-12-09 14:36:40|6082.54|6082.04|6083.04|6082.54|6083.29|6082.79|6082.54|6082.04|321
1733755010000|2024-12-09 14:36:50|6083.29|6082.79|6083.04|6082.54|6083.41|6082.91|6083.04|6082.54|341
1733755020000|2024-12-09 14:37:00|6082.91|6082.41|6083.54|6083.04|6083.54|6083.04|6082.79|6082.29|485
1733755030000|2024-12-09 14:37:10|6083.29|6082.79|6083.04|6082.54|6083.41|6082.91|6083.04|6082.54|519
1733755040000|2024-12-09 14:37:20|6082.79|6082.29|6082.79|6082.29|6083.04|6082.54|6082.54|6082.04|475
1733755050000|2024-12-09 14:37:30|6082.54|6082.04|6083.29|6082.79|6083.54|6083.04|6082.54|6082.04|639
1733755060000|2024-12-09 14:37:40|6083.41|6082.91|6083.79|6083.29|6083.79|6083.29|6083.41|6082.91|559
1733755070000|2024-12-09 14:37:50|6084.04|6083.54|6083.79|6083.29|6084.04|6083.54|6083.29|6082.79|1069
1733755080000|2024-12-09 14:38:00|6083.54|6083.04|6082.79|6082.29|6083.54|6083.04|6082.29|6081.79|866
1733755090000|2024-12-09 14:38:10|6083.04|6082.54|6084.04|6083.54|6084.04|6083.54|6083.04|6082.54|658
1733755100000|2024-12-09 14:38:20|6084.29|6083.79|6083.54|6083.04|6084.54|6084.04|6083.54|6083.04|1125
1733755110000|2024-12-09 14:38:30|6083.29|6082.79|6083.79|6083.29|6083.79|6083.29|6083.29|6082.79|481
1733755120000|2024-12-09 14:38:40|6083.54|6083.04|6083.04|6082.54|6083.54|6083.04|6083.04|6082.54|314
1733755130000|2024-12-09 14:38:50|6082.79|6082.29|6082.54|6082.04|6082.79|6082.29|6082.54|6082.04|356
1733755140000|2024-12-09 14:39:00|6082.29|6081.79|6083.04|6082.54|6083.04|6082.54|6082.29|6081.79|481
1733755150000|2024-12-09 14:39:10|6083.29|6082.79|6082.79|6082.29|6083.29|6082.79|6082.29|6081.79|913
1733755160000|2024-12-09 14:39:20|6083.04|6082.54|6082.79|6082.29|6083.04|6082.54|6082.79|6082.29|496
1733755170000|2024-12-09 14:39:30|6083.04|6082.54|6083.04|6082.54|6083.29|6082.79|6083.04|6082.54|182
1733755180000|2024-12-09 14:39:40|6082.79|6082.29|6082.79|6082.29|6083.04|6082.54|6082.79|6082.29|215
1733755190000|2024-12-09 14:39:50|6082.54|6082.04|6082.29|6081.79|6082.54|6082.04|6082.29|6081.79|553
1733755200000|2024-12-09 14:40:00|6082.04|6081.54|6082.29|6081.79|6082.54|6082.04|6082.04|6081.54|725
1733755210000|2024-12-09 14:40:10|6082.16|6081.66|6081.79|6081.29|6082.16|6081.66|6081.54|6081.04|733
1733755220000|2024-12-09 14:40:20|6081.54|6081.04|6082.04|6081.54|6082.04|6081.54|6081.41|6080.91|786
1733755230000|2024-12-09 14:40:30|6081.79|6081.29|6081.54|6081.04|6081.79|6081.29|6081.54|6081.04|236
1733755240000|2024-12-09 14:40:40|6081.29|6080.79|6081.29|6080.79|6081.29|6080.79|6080.79|6080.29|843
1733755250000|2024-12-09 14:40:50|6081.54|6081.04|6081.54|6081.04|6081.54|6081.04|6081.29|6080.79|543
1733755260000|2024-12-09 14:41:00|6081.29|6080.79|6081.54|6081.04|6081.54|6081.04|6081.29|6080.79|570
1733755270000|2024-12-09 14:41:10|6081.79|6081.29|6081.29|6080.79|6081.79|6081.29|6081.29|6080.79|443
1733755280000|2024-12-09 14:41:20|6081.54|6081.04|6081.29|6080.79|6081.79|6081.29|6081.29|6080.79|468
1733755290000|2024-12-09 14:41:30|||||||||78
1733755300000|2024-12-09 14:41:40|6081.41|6080.91|6080.79|6080.29|6081.41|6080.91|6080.79|6080.29|608
1733755310000|2024-12-09 14:41:50|6081.04|6080.54|6081.04|6080.54|6081.04|6080.54|6080.79|6080.29|444
1733755320000|2024-12-09 14:42:00|6080.79|6080.29|6081.29|6080.79|6081.54|6081.04|6080.79|6080.29|594
1733755330000|2024-12-09 14:42:10|6081.54|6081.04|6081.29|6080.79|6081.54|6081.04|6081.29|6080.79|229
1733755340000|2024-12-09 14:42:20|6081.54|6081.04|6081.41|6080.91|6081.54|6081.04|6081.29|6080.79|202
1733755350000|2024-12-09 14:42:30|6081.54|6081.04|6082.29|6081.79|6082.29|6081.79|6081.54|6081.04|1127
1733755360000|2024-12-09 14:42:40|6082.54|6082.04|6081.54|6081.04|6082.54|6082.04|6081.54|6081.04|707
1733755370000|2024-12-09 14:42:50|6081.29|6080.79|6081.54|6081.04|6081.79|6081.29|6081.29|6080.79|307
1733755380000|2024-12-09 14:43:00|6081.29|6080.79|6081.29|6080.79|6081.54|6081.04|6081.29|6080.79|598
1733755390000|2024-12-09 14:43:10|6081.41|6080.91|6081.79|6081.29|6082.04|6081.54|6081.41|6080.91|362
1733755400000|2024-12-09 14:43:20|6081.54|6081.04|6081.29|6080.79|6081.79|6081.29|6081.29|6080.79|274
1733755410000|2024-12-09 14:43:30|6081.04|6080.54|6080.79|6080.29|6081.04|6080.54|6080.79|6080.29|291
1733755420000|2024-12-09 14:43:40|6081.04|6080.54|6081.29|6080.79|6081.29|6080.79|6081.04|6080.54|308
1733755430000|2024-12-09 14:43:50|6081.41|6080.91|6081.54|6081.04|6081.54|6081.04|6081.29|6080.79|436
1733755440000|2024-12-09 14:44:00|6081.29|6080.79|6080.79|6080.29|6081.29|6080.79|6080.79|6080.29|674
1733755450000|2024-12-09 14:44:10|||||||||187
1733755460000|2024-12-09 14:44:20|6080.66|6080.16|6080.79|6080.29|6080.79|6080.29|6080.54|6080.04|346
1733755470000|2024-12-09 14:44:30|6080.66|6080.16|6080.54|6080.04|6080.66|6080.16|6080.54|6080.04|345
1733755480000|2024-12-09 14:44:40|6080.79|6080.29|6081.54|6081.04|6081.54|6081.04|6080.79|6080.29|464
1733755490000|2024-12-09 14:44:50|6081.79|6081.29|6081.54|6081.04|6081.79|6081.29|6081.29|6080.79|581
1733755500000|2024-12-09 14:45:00|6081.66|6081.16|6082.79|6082.29|6082.79|6082.29|6081.54|6081.04|1325
1733755510000|2024-12-09 14:45:10|6083.04|6082.54|6083.29|6082.79|6083.29|6082.79|6082.54|6082.04|1102
1733755520000|2024-12-09 14:45:20|6083.04|6082.54|6083.29|6082.79|6083.29|6082.79|6083.04|6082.54|368
1733755530000|2024-12-09 14:45:30|6083.04|6082.54|6083.29|6082.79|6083.29|6082.79|6083.04|6082.54|492
1733755540000|2024-12-09 14:45:40|6083.04|6082.54|6083.04|6082.54|6083.29|6082.79|6082.79|6082.29|417
1733755550000|2024-12-09 14:45:50|6082.79|6082.29|6083.04|6082.54|6083.04|6082.54|6082.79|6082.29|518
1733755560000|2024-12-09 14:46:00|6083.29|6082.79|6083.29|6082.79|6083.54|6083.04|6083.29|6082.79|599
1733755570000|2024-12-09 14:46:10|6083.04|6082.54|6083.04|6082.54|6083.29|6082.79|6082.79|6082.29|625
1733755580000|2024-12-09 14:46:20|6082.79|6082.29|6082.79|6082.29|6083.04|6082.54|6082.79|6082.29|317
1733755590000|2024-12-09 14:46:30|6082.54|6082.04|6081.79|6081.29|6082.54|6082.04|6081.79|6081.29|1093
1733755600000|2024-12-09 14:46:40|6081.91|6081.41|6081.79|6081.29|6081.91|6081.41|6081.79|6081.29|447
1733755610000|2024-12-09 14:46:50|||||||||64
1733755620000|2024-12-09 14:47:00|6082.04|6081.54|6082.29|6081.79|6082.79|6082.29|6082.04|6081.54|1073
1733755630000|2024-12-09 14:47:10|6082.41|6081.91|6082.29|6081.79|6082.54|6082.04|6082.29|6081.79|506
1733755640000|2024-12-09 14:47:20|6082.54|6082.04|6082.54|6082.04|6082.54|6082.04|6082.29|6081.79|407
1733755650000|2024-12-09 14:47:30|6082.79|6082.29|6082.79|6082.29|6083.04|6082.54|6082.79|6082.29|245
1733755660000|2024-12-09 14:47:40|6083.04|6082.54|6083.29|6082.79|6083.29|6082.79|6083.04|6082.54|285
1733755670000|2024-12-09 14:47:50|6083.04|6082.54|6083.54|6083.04|6083.54|6083.04|6083.04|6082.54|264
1733755680000|2024-12-09 14:48:00|6083.04|6082.54|6082.79|6082.29|6083.04|6082.54|6082.79|6082.29|733
1733755690000|2024-12-09 14:48:10|6083.04|6082.54|6083.04|6082.54|6083.04|6082.54|6082.79|6082.29|453
1733755700000|2024-12-09 14:48:20|6083.16|6082.66|6083.54|6083.04|6083.54|6083.04|6083.04|6082.54|399
1733755710000|2024-12-09 14:48:30|6083.66|6083.16|6083.79|6083.29|6083.79|6083.29|6083.54|6083.04|558
1733755720000|2024-12-09 14:48:40|6083.66|6083.16|6083.54|6083.04|6083.79|6083.29|6083.54|6083.04|264
1733755730000|2024-12-09 14:48:50|6083.66|6083.16|6083.29|6082.79|6083.79|6083.29|6083.29|6082.79|157
1733755740000|2024-12-09 14:49:00|6083.41|6082.91|6083.29|6082.79|6083.54|6083.04|6083.29|6082.79|341
1733755750000|2024-12-09 14:49:10|6083.04|6082.54|6083.04|6082.54|6083.29|6082.79|6083.04|6082.54|192
1733755760000|2024-12-09 14:49:20|6083.29|6082.79|6083.54|6083.04|6083.54|6083.04|6083.29|6082.79|168
1733755770000|2024-12-09 14:49:30|6083.79|6083.29|6083.79|6083.29|6084.04|6083.54|6083.54|6083.04|596
1733755780000|2024-12-09 14:49:40|6084.04|6083.54|6083.79|6083.29|6084.04|6083.54|6083.79|6083.29|350
1733755790000|2024-12-09 14:49:50|6083.54|6083.04|6083.54|6083.04|6083.54|6083.04|6083.54|6083.04|181
1733755800000|2024-12-09 14:50:00|6083.79|6083.29|6083.79|6083.29|6083.79|6083.29|6083.79|6083.29|305
1733755810000|2024-12-09 14:50:10|6083.54|6083.04|6083.54|6083.04|6083.79|6083.29|6083.54|6083.04|391
1733755820000|2024-12-09 14:50:20|6083.66|6083.16|6083.29|6082.79|6083.66|6083.16|6083.29|6082.79|162
1733755830000|2024-12-09 14:50:30|6083.04|6082.54|6082.79|6082.29|6083.29|6082.79|6082.79|6082.29|728
1733755840000|2024-12-09 14:50:40|6082.91|6082.41|6083.29|6082.79|6083.29|6082.79|6082.91|6082.41|357
1733755850000|2024-12-09 14:50:50|6083.54|6083.04|6083.29|6082.79|6083.54|6083.04|6083.29|6082.79|241
1733755860000|2024-12-09 14:51:00|6083.04|6082.54|6083.04|6082.54|6083.04|6082.54|6083.04|6082.54|169
1733755870000|2024-12-09 14:51:10|6083.29|6082.79|6083.04|6082.54|6083.29|6082.79|6083.04|6082.54|338
1733755880000|2024-12-09 14:51:20|6083.29|6082.79|6082.29|6081.79|6083.29|6082.79|6082.29|6081.79|678
1733755890000|2024-12-09 14:51:30|6082.54|6082.04|6082.29|6081.79|6082.54|6082.04|6082.29|6081.79|368
1733755900000|2024-12-09 14:51:40|6082.04|6081.54|6082.29|6081.79|6082.29|6081.79|6082.04|6081.54|244
1733755910000|2024-12-09 14:51:50|6082.04|6081.54|6082.29|6081.79|6082.29|6081.79|6081.79|6081.29|330
1733755920000|2024-12-09 14:52:00|6082.54|6082.04|6082.04|6081.54|6082.54|6082.04|6082.04|6081.54|491
1733755930000|2024-12-09 14:52:10|6081.79|6081.29|6082.29|6081.79|6082.54|6082.04|6081.79|6081.29|527
1733755940000|2024-12-09 14:52:20|6082.04|6081.54|6081.79|6081.29|6082.29|6081.79|6081.79|6081.29|581
1733755950000|2024-12-09 14:52:30|6082.04|6081.54|6082.29|6081.79|6082.29|6081.79|6081.91|6081.41|308
1733755960000|2024-12-09 14:52:40|6082.54|6082.04|6082.79|6082.29|6082.79|6082.29|6082.54|6082.04|408
1733755970000|2024-12-09 14:52:50|||||||||204
1733755980000|2024-12-09 14:53:00|6082.54|6082.04|6082.04|6081.54|6082.54|6082.04|6081.79|6081.29|369
1733755990000|2024-12-09 14:53:10|6081.79|6081.29|6082.04|6081.54|6082.04|6081.54|6081.79|6081.29|206
1733756000000|2024-12-09 14:53:20|6081.79|6081.29|6081.79|6081.29|6082.04|6081.54|6081.79|6081.29|149
1733756010000|2024-12-09 14:53:30|6081.54|6081.04|6081.54|6081.04|6081.79|6081.29|6081.54|6081.04|454
1733756020000|2024-12-09 14:53:40|6081.79|6081.29|6081.79|6081.29|6081.79|6081.29|6081.54|6081.04|332
1733756030000|2024-12-09 14:53:50|6081.91|6081.41|6082.54|6082.04|6082.54|6082.04|6081.91|6081.41|322
1733756040000|2024-12-09 14:54:00|6082.29|6081.79|6082.04|6081.54|6082.54|6082.04|6081.79|6081.29|487
1733756050000|2024-12-09 14:54:10|6081.79|6081.29|6081.79|6081.29|6082.04|6081.54|6081.79|6081.29|266
1733756060000|2024-12-09 14:54:20|6081.91|6081.41|6082.04|6081.54|6082.29|6081.79|6081.91|6081.41|510
1733756070000|2024-12-09 14:54:30|6082.29|6081.79|6082.04|6081.54|6082.29|6081.79|6082.04|6081.54|337
1733756080000|2024-12-09 14:54:40|6082.16|6081.66|6082.79|6082.29|6082.79|6082.29|6082.16|6081.66|351
1733756090000|2024-12-09 14:54:50|||||||||179
1733756100000|2024-12-09 14:55:00|6083.04|6082.54|6083.04|6082.54|6083.04|6082.54|6082.79|6082.29|361
1733756110000|2024-12-09 14:55:10|6083.29|6082.79|6083.29|6082.79|6083.79|6083.29|6083.29|6082.79|905
1733756120000|2024-12-09 14:55:20|6083.04|6082.54|6083.29|6082.79|6083.29|6082.79|6083.04|6082.54|565
1733756130000|2024-12-09 14:55:30|||||||||66
1733756140000|2024-12-09 14:55:40|6083.04|6082.54|6083.04|6082.54|6083.29|6082.79|6082.54|6082.04|613
1733756150000|2024-12-09 14:55:50|6082.79|6082.29|6082.79|6082.29|6083.29|6082.79|6082.79|6082.29|302
1733756160000|2024-12-09 14:56:00|6083.04|6082.54|6082.54|6082.04|6083.04|6082.54|6082.29|6081.79|608
1733756170000|2024-12-09 14:56:10|6082.29|6081.79|6082.54|6082.04|6082.54|6082.04|6082.29|6081.79|166
1733756180000|2024-12-09 14:56:20|6082.41|6081.91|6082.29|6081.79|6082.54|6082.04|6082.29|6081.79|177
1733756190000|2024-12-09 14:56:30|6082.04|6081.54|6082.04|6081.54|6082.29|6081.79|6081.79|6081.29|512
1733756200000|2024-12-09 14:56:40|6081.79|6081.29|6082.54|6082.04|6082.54|6082.04|6081.79|6081.29|328
1733756210000|2024-12-09 14:56:50|6082.41|6081.91|6082.29|6081.79|6082.41|6081.91|6082.29|6081.79|89
1733756220000|2024-12-09 14:57:00|6082.04|6081.54|6082.29|6081.79|6082.29|6081.79|6082.04|6081.54|354
1733756230000|2024-12-09 14:57:10|||||||||179
1733756240000|2024-12-09 14:57:20|6082.04|6081.54|6082.79|6082.29|6082.79|6082.29|6082.04|6081.54|625
1733756250000|2024-12-09 14:57:30|6082.54|6082.04|6082.54|6082.04|6082.66|6082.16|6082.54|6082.04|212
1733756260000|2024-12-09 14:57:40|6082.79|6082.29|6082.29|6081.79|6082.79|6082.29|6082.29|6081.79|402
1733756270000|2024-12-09 14:57:50|6082.16|6081.66|6081.79|6081.29|6082.16|6081.66|6081.79|6081.29|192
1733756280000|2024-12-09 14:58:00|6082.04|6081.54|6082.04|6081.54|6082.29|6081.79|6081.79|6081.29|349
1733756290000|2024-12-09 14:58:10|6081.91|6081.41|6081.79|6081.29|6082.04|6081.54|6081.79|6081.29|347
1733756300000|2024-12-09 14:58:20|6082.04|6081.54|6082.04|6081.54|6082.29|6081.79|6082.04|6081.54|302
1733756310000|2024-12-09 14:58:30|6081.91|6081.41|6082.04|6081.54|6082.04|6081.54|6081.91|6081.41|106
1733756320000|2024-12-09 14:58:40|6081.91|6081.41|6082.04|6081.54|6082.04|6081.54|6081.91|6081.41|139
1733756330000|2024-12-09 14:58:50|6081.91|6081.41|6081.79|6081.29|6081.91|6081.41|6081.79|6081.29|70
1733756340000|2024-12-09 14:59:00|6082.04|6081.54|6082.29|6081.79|6082.29|6081.79|6082.04|6081.54|281
1733756350000|2024-12-09 14:59:10|6082.41|6081.91|6082.79|6082.29|6082.91|6082.41|6082.41|6081.91|167
1733756360000|2024-12-09 14:59:20|6082.54|6082.04|6082.54|6082.04|6082.54|6082.04|6082.41|6081.91|211
1733756370000|2024-12-09 14:59:30|6082.41|6081.91|6082.79|6082.29|6082.79|6082.29|6082.41|6081.91|212
1733756380000|2024-12-09 14:59:40|6083.04|6082.54|6082.79|6082.29|6083.04|6082.54|6082.79|6082.29|191
1733756390000|2024-12-09 14:59:50|6082.66|6082.16|6083.04|6082.54|6083.16|6082.66|6082.54|6082.04|593
1733756400000|2024-12-09 15:00:00|6082.79|6082.29|6082.79|6082.29|6083.04|6082.54|6082.79|6082.29|841
1733756410000|2024-12-09 15:00:10|6082.91|6082.41|6082.54|6082.04|6082.91|6082.41|6082.54|6082.04|354
1733756420000|2024-12-09 15:00:20|6082.79|6082.29|6083.29|6082.79|6083.29|6082.79|6082.79|6082.29|365
1733756430000|2024-12-09 15:00:30|6083.04|6082.54|6082.79|6082.29|6083.29|6082.79|6082.79|6082.29|359
1733756440000|2024-12-09 15:00:40|6082.54|6082.04|6082.79|6082.29|6082.79|6082.29|6082.54|6082.04|234
1733756450000|2024-12-09 15:00:50|6082.54|6082.04|6082.79|6082.29|6082.79|6082.29|6082.29|6081.79|530
1733756460000|2024-12-09 15:01:00|6083.04|6082.54|6082.54|6082.04|6083.04|6082.54|6082.54|6082.04|473
1733756470000|2024-12-09 15:01:10|6082.29|6081.79|6083.04|6082.54|6083.04|6082.54|6082.29|6081.79|440
1733756480000|2024-12-09 15:01:20|6083.29|6082.79|6083.29|6082.79|6083.29|6082.79|6083.29|6082.79|453
1733756490000|2024-12-09 15:01:30|6083.54|6083.04|6083.54|6083.04|6083.54|6083.04|6083.54|6083.04|221
1733756500000|2024-12-09 15:01:40|6083.29|6082.79|6083.54|6083.04|6083.54|6083.04|6083.29|6082.79|303
1733756510000|2024-12-09 15:01:50|6083.79|6083.29|6084.04|6083.54|6084.04|6083.54|6083.54|6083.04|620
1733756520000|2024-12-09 15:02:00|6083.91|6083.41|6083.79|6083.29|6083.91|6083.41|6083.79|6083.29|315
1733756530000|2024-12-09 15:02:10|6084.04|6083.54|6083.79|6083.29|6084.04|6083.54|6083.79|6083.29|409
1733756540000|2024-12-09 15:02:20|6084.04|6083.54|6084.04|6083.54|6084.04|6083.54|6084.04|6083.54|240
1733756550000|2024-12-09 15:02:30|6083.79|6083.29|6083.04|6082.54|6083.79|6083.29|6083.04|6082.54|462
1733756560000|2024-12-09 15:02:40|6082.79|6082.29|6082.79|6082.29|6083.04|6082.54|6082.79|6082.29|499
1733756570000|2024-12-09 15:02:50|6083.04|6082.54|6083.29|6082.79|6083.29|6082.79|6082.79|6082.29|781
1733756580000|2024-12-09 15:03:00|6083.41|6082.91|6083.29|6082.79|6083.41|6082.91|6083.04|6082.54|268
1733756590000|2024-12-09 15:03:10|||||||||46
1733756600000|2024-12-09 15:03:20|6083.04|6082.54|6083.04|6082.54|6083.54|6083.04|6083.04|6082.54|458
1733756610000|2024-12-09 15:03:30|||||||||287
1733756620000|2024-12-09 15:03:40|||||||||132
1733756630000|2024-12-09 15:03:50|6082.79|6082.29|6082.79|6082.29|6083.04|6082.54|6082.79|6082.29|385
1733756640000|2024-12-09 15:04:00|6082.54|6082.04|6082.79|6082.29|6082.79|6082.29|6082.54|6082.04|325
1733756650000|2024-12-09 15:04:10|6082.91|6082.41|6082.54|6082.04|6082.91|6082.41|6082.54|6082.04|442
1733756660000|2024-12-09 15:04:20|6082.79|6082.29|6083.04|6082.54|6083.04|6082.54|6082.79|6082.29|422
1733756670000|2024-12-09 15:04:30|6082.79|6082.29|6083.29|6082.79|6083.29|6082.79|6082.79|6082.29|389
1733756680000|2024-12-09 15:04:40|6083.04|6082.54|6083.04|6082.54|6083.04|6082.54|6083.04|6082.54|359
1733756690000|2024-12-09 15:04:50|6083.29|6082.79|6082.79|6082.29|6083.29|6082.79|6082.79|6082.29|664
1733756700000|2024-12-09 15:05:00|6082.91|6082.41|6083.29|6082.79|6083.29|6082.79|6082.79|6082.29|323
1733756710000|2024-12-09 15:05:10|6083.54|6083.04|6083.29|6082.79|6083.54|6083.04|6083.04|6082.54|365
1733756720000|2024-12-09 15:05:20|6083.04|6082.54|6083.04|6082.54|6083.04|6082.54|6082.91|6082.41|284
1733756730000|2024-12-09 15:05:30|6082.91|6082.41|6083.04|6082.54|6083.04|6082.54|6082.91|6082.41|134
1733756740000|2024-12-09 15:05:40|6083.29|6082.79|6083.04|6082.54|6083.29|6082.79|6082.91|6082.41|268
1733756750000|2024-12-09 15:05:50|6082.79|6082.29|6082.54|6082.04|6082.79|6082.29|6082.29|6081.79|369
1733756760000|2024-12-09 15:06:00|6082.29|6081.79|6082.79|6082.29|6082.79|6082.29|6082.29|6081.79|573
1733756770000|2024-12-09 15:06:10|6082.54|6082.04|6082.54|6082.04|6082.54|6082.04|6082.54|6082.04|207
1733756780000|2024-12-09 15:06:20|6082.29|6081.79|6082.16|6081.66|6082.29|6081.79|6082.04|6081.54|611
1733756790000|2024-12-09 15:06:30|6082.04|6081.54|6082.04|6081.54|6082.04|6081.54|6082.04|6081.54|352
1733756800000|2024-12-09 15:06:40|6081.79|6081.29|6081.54|6081.04|6081.79|6081.29|6081.54|6081.04|320
1733756810000|2024-12-09 15:06:50|6081.66|6081.16|6082.04|6081.54|6082.04|6081.54|6081.54|6081.04|447
1733756820000|2024-12-09 15:07:00|6082.16|6081.66|6082.29|6081.79|6082.54|6082.04|6082.16|6081.66|449
1733756830000|2024-12-09 15:07:10|6082.41|6081.91|6082.29|6081.79|6082.54|6082.04|6082.29|6081.79|265
1733756840000|2024-12-09 15:07:20|6082.54|6082.04|6082.29|6081.79|6082.54|6082.04|6082.29|6081.79|152
1733756850000|2024-12-09 15:07:30|6082.54|6082.04|6082.54|6082.04|6083.04|6082.54|6082.29|6081.79|467
1733756860000|2024-12-09 15:07:40|6082.79|6082.29|6082.29|6081.79|6082.79|6082.29|6082.29|6081.79|357
1733756870000|2024-12-09 15:07:50|6082.41|6081.91|6082.79|6082.29|6082.79|6082.29|6082.41|6081.91|349
1733756880000|2024-12-09 15:08:00|6082.66|6082.16|6082.54|6082.04|6082.79|6082.29|6082.29|6081.79|404
1733756890000|2024-12-09 15:08:10|6082.41|6081.91|6082.29|6081.79|6082.41|6081.91|6082.29|6081.79|229
1733756900000|2024-12-09 15:08:20|||||||||133
1733756910000|2024-12-09 15:08:30|6082.04|6081.54|6081.79|6081.29|6082.04|6081.54|6081.79|6081.29|396
1733756920000|2024-12-09 15:08:40|||||||||45
1733756930000|2024-12-09 15:08:50|6081.54|6081.04|6081.54|6081.04|6081.54|6081.04|6081.54|6081.04|206
1733756940000|2024-12-09 15:09:00|6081.41|6080.91|6081.79|6081.29|6081.79|6081.29|6081.41|6080.91|383
1733756950000|2024-12-09 15:09:10|6081.54|6081.04|6081.79|6081.29|6082.04|6081.54|6081.54|6081.04|374
1733756960000|2024-12-09 15:09:20|6081.66|6081.16|6081.79|6081.29|6081.79|6081.29|6081.29|6080.79|171
1733756970000|2024-12-09 15:09:30|6081.66|6081.16|6081.54|6081.04|6081.79|6081.29|6081.54|6081.04|242
1733756980000|2024-12-09 15:09:40|6081.41|6080.91|6081.29|6080.79|6081.41|6080.91|6081.29|6080.79|293
1733756990000|2024-12-09 15:09:50|6081.16|6080.66|6080.79|6080.29|6081.16|6080.66|6080.79|6080.29|297
1733757000000|2024-12-09 15:10:00|6080.54|6080.04|6080.54|6080.04|6080.79|6080.29|6080.54|6080.04|765
1733757010000|2024-12-09 15:10:10|6080.79|6080.29|6080.29|6079.79|6080.79|6080.29|6080.29|6079.79|431
1733757020000|2024-12-09 15:10:20|6080.54|6080.04|6079.79|6079.29|6080.54|6080.04|6079.79|6079.29|977
1733757030000|2024-12-09 15:10:30|6080.04|6079.54|6080.04|6079.54|6080.29|6079.79|6079.79|6079.29|803
1733757040000|2024-12-09 15:10:40|6080.29|6079.79|6081.04|6080.54|6081.04|6080.54|6080.29|6079.79|544
1733757050000|2024-12-09 15:10:50|6080.91|6080.41|6080.79|6080.29|6081.04|6080.54|6080.79|6080.29|327
1733757060000|2024-12-09 15:11:00|6080.54|6080.04|6081.29|6080.79|6081.29|6080.79|6080.54|6080.04|950
1733757070000|2024-12-09 15:11:10|6081.04|6080.54|6081.29|6080.79|6081.29|6080.79|6081.04|6080.54|873
1733757080000|2024-12-09 15:11:20|6081.04|6080.54|6080.79|6080.29|6081.29|6080.79|6080.54|6080.04|345
1733757090000|2024-12-09 15:11:30|6080.54|6080.04|6079.79|6079.29|6080.79|6080.29|6079.79|6079.29|534
1733757100000|2024-12-09 15:11:40|6079.54|6079.04|6079.79|6079.29|6079.79|6079.29|6079.54|6079.04|772
1733757110000|2024-12-09 15:11:50|6079.54|6079.04|6079.54|6079.04|6079.54|6079.04|6079.54|6079.04|224
1733757120000|2024-12-09 15:12:00|6079.79|6079.29|6079.79|6079.29|6080.04|6079.54|6079.79|6079.29|497
1733757130000|2024-12-09 15:12:10|6080.04|6079.54|6080.54|6080.04|6080.54|6080.04|6080.04|6079.54|276
1733757140000|2024-12-09 15:12:20|6080.04|6079.54|6080.29|6079.79|6080.29|6079.79|6080.04|6079.54|500
1733757150000|2024-12-09 15:12:30|6080.04|6079.54|6080.04|6079.54|6080.29|6079.79|6080.04|6079.54|361
1733757160000|2024-12-09 15:12:40|6079.79|6079.29|6080.04|6079.54|6080.04|6079.54|6079.79|6079.29|348
1733757170000|2024-12-09 15:12:50|6080.29|6079.79|6080.54|6080.04|6080.54|6080.04|6080.04|6079.54|239
1733757180000|2024-12-09 15:13:00|6080.79|6080.29|6081.04|6080.54|6081.29|6080.79|6080.79|6080.29|452
1733757190000|2024-12-09 15:13:10|6080.79|6080.29|6080.79|6080.29|6081.04|6080.54|6080.79|6080.29|331
1733757200000|2024-12-09 15:13:20|6080.91|6080.41|6081.79|6081.29|6081.79|6081.29|6080.91|6080.41|310
1733757210000|2024-12-09 15:13:30|6081.54|6081.04|6081.79|6081.29|6081.79|6081.29|6081.54|6081.04|514
1733757220000|2024-12-09 15:13:40|6081.54|6081.04|6081.29|6080.79|6081.54|6081.04|6081.29|6080.79|262
1733757230000|2024-12-09 15:13:50|6081.54|6081.04|6081.29|6080.79|6081.54|6081.04|6081.29|6080.79|254
1733757240000|2024-12-09 15:14:00|6081.04|6080.54|6081.79|6081.29|6081.79|6081.29|6081.04|6080.54|444
1733757250000|2024-12-09 15:14:10|6081.54|6081.04|6081.54|6081.04|6081.54|6081.04|6081.54|6081.04|203
1733757260000|2024-12-09 15:14:20|6081.41|6080.91|6080.79|6080.29|6081.54|6081.04|6080.79|6080.29|477
1733757270000|2024-12-09 15:14:30|6081.04|6080.54|6080.79|6080.29|6081.04|6080.54|6080.66|6080.16|345
1733757280000|2024-12-09 15:14:40|6080.54|6080.04|6080.54|6080.04|6080.79|6080.29|6080.54|6080.04|177
1733757290000|2024-12-09 15:14:50|6080.79|6080.29|6080.79|6080.29|6080.79|6080.29|6080.66|6080.16|84
1733757300000|2024-12-09 15:15:00|6081.04|6080.54|6080.54|6080.04|6081.04|6080.54|6080.54|6080.04|301
1733757310000|2024-12-09 15:15:10|6080.29|6079.79|6079.79|6079.29|6080.29|6079.79|6079.79|6079.29|373
1733757320000|2024-12-09 15:15:20|6080.04|6079.54|6079.79|6079.29|6080.04|6079.54|6079.54|6079.04|360
1733757330000|2024-12-09 15:15:30|6079.54|6079.04|6079.79|6079.29|6079.79|6079.29|6079.54|6079.04|267
1733757340000|2024-12-09 15:15:40|6079.54|6079.04|6079.54|6079.04|6079.79|6079.29|6079.54|6079.04|514
1733757350000|2024-12-09 15:15:50|6079.29|6078.79|6079.54|6079.04|6079.54|6079.04|6079.29|6078.79|318
1733757360000|2024-12-09 15:16:00|6079.41|6078.91|6079.29|6078.79|6079.41|6078.91|6079.04|6078.54|699
1733757370000|2024-12-09 15:16:10|6079.16|6078.66|6079.29|6078.79|6079.54|6079.04|6079.04|6078.54|750
1733757380000|2024-12-09 15:16:20|6079.54|6079.04|6079.29|6078.79|6079.54|6079.04|6079.29|6078.79|362
1733757390000|2024-12-09 15:16:30|6079.54|6079.04|6079.04|6078.54|6079.66|6079.16|6079.04|6078.54|331
1733757400000|2024-12-09 15:16:40|6078.79|6078.29|6078.54|6078.04|6078.79|6078.29|6078.29|6077.79|1124
1733757410000|2024-12-09 15:16:50|6078.41|6077.91|6078.29|6077.79|6078.54|6078.04|6078.29|6077.79|401
1733757420000|2024-12-09 15:17:00|6078.54|6078.04|6078.54|6078.04|6078.79|6078.29|6078.29|6077.79|944
1733757430000|2024-12-09 15:17:10|6078.79|6078.29|6078.29|6077.79|6078.79|6078.29|6078.04|6077.54|581
1733757440000|2024-12-09 15:17:20|6078.54|6078.04|6078.29|6077.79|6078.54|6078.04|6078.29|6077.79|373
1733757450000|2024-12-09 15:17:30|6078.04|6077.54|6077.79|6077.29|6078.04|6077.54|6077.54|6077.04|848
1733757460000|2024-12-09 15:17:40|6077.54|6077.04|6077.54|6077.04|6077.79|6077.29|6077.54|6077.04|1081
1733757470000|2024-12-09 15:17:50|6077.79|6077.29|6076.54|6076.04|6077.79|6077.29|6076.29|6075.79|1843
1733757480000|2024-12-09 15:18:00|6076.79|6076.29|6078.79|6078.29|6079.04|6078.54|6076.79|6076.29|2790
1733757490000|2024-12-09 15:18:10|6078.54|6078.04|6078.79|6078.29|6079.29|6078.79|6078.54|6078.04|1317
1733757500000|2024-12-09 15:18:20|6078.91|6078.41|6079.54|6079.04|6079.54|6079.04|6078.79|6078.29|609
1733757510000|2024-12-09 15:18:30|6079.29|6078.79|6079.79|6079.29|6080.29|6079.79|6079.29|6078.79|970
1733757520000|2024-12-09 15:18:40|6079.54|6079.04|6079.79|6079.29|6080.04|6079.54|6079.54|6079.04|333
1733757530000|2024-12-09 15:18:50|6079.29|6078.79|6079.54|6079.04|6079.79|6079.29|6079.04|6078.54|557
1733757540000|2024-12-09 15:19:00|6079.29|6078.79|6079.04|6078.54|6079.54|6079.04|6079.04|6078.54|477
1733757550000|2024-12-09 15:19:10|6078.91|6078.41|6079.29|6078.79|6079.29|6078.79|6078.54|6078.04|556
1733757560000|2024-12-09 15:19:20|6079.04|6078.54|6079.29|6078.79|6079.29|6078.79|6079.04|6078.54|154
1733757570000|2024-12-09 15:19:30|6079.04|6078.54|6078.79|6078.29|6079.29|6078.79|6078.54|6078.04|464
1733757580000|2024-12-09 15:19:40|6078.54|6078.04|6078.04|6077.54|6078.54|6078.04|6077.79|6077.29|423
1733757590000|2024-12-09 15:19:50|6077.91|6077.41|6078.04|6077.54|6078.04|6077.54|6077.91|6077.41|220
1733757600000|2024-12-09 15:20:00|6077.79|6077.29|6077.54|6077.04|6077.79|6077.29|6077.29|6076.79|744
1733757610000|2024-12-09 15:20:10|6077.79|6077.29|6077.79|6077.29|6078.04|6077.54|6077.54|6077.04|623
1733757620000|2024-12-09 15:20:20|6077.54|6077.04|6077.79|6077.29|6077.79|6077.29|6077.54|6077.04|256
1733757630000|2024-12-09 15:20:30|6077.91|6077.41|6077.79|6077.29|6078.04|6077.54|6077.79|6077.29|258
1733757640000|2024-12-09 15:20:40|6078.04|6077.54|6078.16|6077.66|6078.54|6078.04|6078.04|6077.54|490
1733757650000|2024-12-09 15:20:50|6078.29|6077.79|6078.29|6077.79|6078.29|6077.79|6078.04|6077.54|363
1733757660000|2024-12-09 15:21:00|6078.41|6077.91|6078.54|6078.04|6078.54|6078.04|6078.41|6077.91|284
1733757670000|2024-12-09 15:21:10|6078.29|6077.79|6078.54|6078.04|6078.54|6078.04|6078.29|6077.79|381
1733757680000|2024-12-09 15:21:20|6078.79|6078.29|6079.54|6079.04|6079.54|6079.04|6078.79|6078.29|758
1733757690000|2024-12-09 15:21:30|6079.79|6079.29|6079.79|6079.29|6079.79|6079.29|6079.79|6079.29|506
1733757700000|2024-12-09 15:21:40|6079.54|6079.04|6079.04|6078.54|6079.54|6079.04|6078.79|6078.29|532
1733757710000|2024-12-09 15:21:50|6078.79|6078.29|6078.79|6078.29|6079.04|6078.54|6078.66|6078.16|286
1733757720000|2024-12-09 15:22:00|6079.04|6078.54|6079.04|6078.54|6079.29|6078.79|6078.79|6078.29|417
1733757730000|2024-12-09 15:22:10|6078.91|6078.41|6078.79|6078.29|6079.04|6078.54|6078.54|6078.04|282
1733757740000|2024-12-09 15:22:20|6079.04|6078.54|6078.79|6078.29|6079.04|6078.54|6078.79|6078.29|163
1733757750000|2024-12-09 15:22:30|6078.66|6078.16|6079.04|6078.54|6079.04|6078.54|6078.54|6078.04|200
1733757760000|2024-12-09 15:22:40|6078.79|6078.29|6079.04|6078.54|6079.04|6078.54|6078.79|6078.29|364
1733757770000|2024-12-09 15:22:50|6079.16|6078.66|6078.79|6078.29|6079.29|6078.79|6078.79|6078.29|210
1733757780000|2024-12-09 15:23:00|6079.04|6078.54|6078.79|6078.29|6079.04|6078.54|6078.79|6078.29|345
1733757790000|2024-12-09 15:23:10|6078.54|6078.04|6078.54|6078.04|6078.54|6078.04|6078.54|6078.04|221
1733757800000|2024-12-09 15:23:20|6078.41|6077.91|6078.29|6077.79|6078.41|6077.91|6078.04|6077.54|378
1733757810000|2024-12-09 15:23:30|6078.54|6078.04|6078.04|6077.54|6078.54|6078.04|6078.04|6077.54|232
1733757820000|2024-12-09 15:23:40|6077.91|6077.41|6077.54|6077.04|6078.04|6077.54|6077.41|6076.91|592
1733757830000|2024-12-09 15:23:50|6077.79|6077.29|6077.79|6077.29|6078.04|6077.54|6077.79|6077.29|587
1733757840000|2024-12-09 15:24:00|6078.04|6077.54|6077.79|6077.29|6078.04|6077.54|6077.29|6076.79|885
1733757850000|2024-12-09 15:24:10|6077.54|6077.04|6078.04|6077.54|6078.04|6077.54|6077.54|6077.04|538
1733757860000|2024-12-09 15:24:20|6077.91|6077.41|6077.79|6077.29|6078.29|6077.79|6077.79|6077.29|517
1733757870000|2024-12-09 15:24:30|6077.54|6077.04|6077.29|6076.79|6077.79|6077.29|6077.29|6076.79|306
1733757880000|2024-12-09 15:24:40|6077.04|6076.54|6076.79|6076.29|6077.29|6076.79|6076.79|6076.29|842
1733757890000|2024-12-09 15:24:50|6076.54|6076.04|6076.29|6075.79|6076.54|6076.04|6076.16|6075.66|802
1733757900000|2024-12-09 15:25:00|6076.54|6076.04|6076.54|6076.04|6076.79|6076.29|6076.54|6076.04|571
1733757910000|2024-12-09 15:25:10|6076.29|6075.79|6076.29|6075.79|6076.29|6075.79|6076.29|6075.79|301
1733757920000|2024-12-09 15:25:20|6076.04|6075.54|6076.54|6076.04|6076.66|6076.16|6076.04|6075.54|1081
1733757930000|2024-12-09 15:25:30|6076.79|6076.29|6076.04|6075.54|6076.79|6076.29|6076.04|6075.54|510
1733757940000|2024-12-09 15:25:40|6076.29|6075.79|6076.04|6075.54|6076.29|6075.79|6076.04|6075.54|542
1733757950000|2024-12-09 15:25:50|6075.79|6075.29|6075.79|6075.29|6075.79|6075.29|6075.79|6075.29|275
1733757960000|2024-12-09 15:26:00|6076.04|6075.54|6075.54|6075.04|6076.54|6076.04|6075.54|6075.04|817
1733757970000|2024-12-09 15:26:10|6075.79|6075.29|6075.79|6075.29|6076.04|6075.54|6075.79|6075.29|436
1733757980000|2024-12-09 15:26:20|6076.04|6075.54|6075.29|6074.79|6076.04|6075.54|6075.29|6074.79|743
1733757990000|2024-12-09 15:26:30|6075.04|6074.54|6073.79|6073.29|6075.04|6074.54|6072.79|6072.29|3363
1733758000000|2024-12-09 15:26:40|6074.29|6073.79|6074.54|6074.04|6075.29|6074.79|6074.29|6073.79|1916
1733758010000|2024-12-09 15:26:50|6074.29|6073.79|6074.04|6073.54|6074.54|6074.04|6074.04|6073.54|1098
1733758020000|2024-12-09 15:27:00|6073.29|6072.79|6073.54|6073.04|6074.04|6073.54|6073.29|6072.79|1263
1733758030000|2024-12-09 15:27:10|6073.29|6072.79|6073.54|6073.04|6073.79|6073.29|6073.04|6072.54|1210
1733758040000|2024-12-09 15:27:20|6073.29|6072.79|6073.79|6073.29|6074.04|6073.54|6073.29|6072.79|584
1733758050000|2024-12-09 15:27:30|6074.04|6073.54|6074.04|6073.54|6074.04|6073.54|6073.79|6073.29|834
1733758060000|2024-12-09 15:27:40|6073.79|6073.29|6074.04|6073.54|6074.04|6073.54|6073.79|6073.29|568
1733758070000|2024-12-09 15:27:50|6073.91|6073.41|6073.79|6073.29|6073.91|6073.41|6073.54|6073.04|949
1733758080000|2024-12-09 15:28:00|6073.54|6073.04|6073.79|6073.29|6074.04|6073.54|6073.54|6073.04|426
1733758090000|2024-12-09 15:28:10|6073.66|6073.16|6073.79|6073.29|6074.04|6073.54|6073.54|6073.04|298
1733758100000|2024-12-09 15:28:20|6073.54|6073.04|6073.29|6072.79|6073.79|6073.29|6073.29|6072.79|806
1733758110000|2024-12-09 15:28:30|6073.04|6072.54|6072.54|6072.04|6073.29|6072.79|6072.29|6071.79|2051
1733758120000|2024-12-09 15:28:40|6072.29|6071.79|6071.79|6071.29|6072.29|6071.79|6071.04|6070.54|1635
1733758130000|2024-12-09 15:28:50|6071.66|6071.16|6070.79|6070.29|6071.79|6071.29|6070.79|6070.29|1516
1733758140000|2024-12-09 15:29:00|6070.54|6070.04|6071.04|6070.54|6071.54|6071.04|6070.29|6069.79|2140
1733758150000|2024-12-09 15:29:10|6070.79|6070.29|6071.04|6070.54|6071.29|6070.79|6070.79|6070.29|835
1733758160000|2024-12-09 15:29:20|6071.16|6070.66|6071.04|6070.54|6071.54|6071.04|6070.79|6070.29|1252
1733758170000|2024-12-09 15:29:30|6071.16|6070.66|6071.04|6070.54|6071.16|6070.66|6070.79|6070.29|392
1733758180000|2024-12-09 15:29:40|6071.29|6070.79|6072.04|6071.54|6072.04|6071.54|6071.29|6070.79|784
1733758190000|2024-12-09 15:29:50|6072.29|6071.79|6072.29|6071.79|6072.79|6072.29|6072.29|6071.79|1241
1733758200000|2024-12-09 15:30:00|6072.04|6071.54|6073.04|6072.54|6073.04|6072.54|6071.79|6071.29|1321
1733758210000|2024-12-09 15:30:10|6072.79|6072.29|6073.79|6073.29|6074.04|6073.54|6072.79|6072.29|1396
1733758220000|2024-12-09 15:30:20|6074.04|6073.54|6073.04|6072.54|6074.29|6073.79|6073.04|6072.54|1045
1733758230000|2024-12-09 15:30:30|6073.29|6072.79|6073.04|6072.54|6073.29|6072.79|6072.79|6072.29|609
1733758240000|2024-12-09 15:30:40|6073.29|6072.79|6073.79|6073.29|6073.79|6073.29|6073.29|6072.79|919
1733758250000|2024-12-09 15:30:50|6073.91|6073.41|6074.29|6073.79|6074.29|6073.79|6073.79|6073.29|510
1733758260000|2024-12-09 15:31:00|6074.04|6073.54|6074.66|6074.16|6075.04|6074.54|6074.04|6073.54|1218
1733758270000|2024-12-09 15:31:10|6074.79|6074.29|6073.79|6073.29|6074.79|6074.29|6073.79|6073.29|595
1733758280000|2024-12-09 15:31:20|6073.54|6073.04|6074.29|6073.79|6074.29|6073.79|6073.29|6072.79|763
1733758290000|2024-12-09 15:31:30|6074.54|6074.04|6074.54|6074.04|6074.54|6074.04|6074.16|6073.66|756
1733758300000|2024-12-09 15:31:40|6074.66|6074.16|6074.79|6074.29|6074.79|6074.29|6074.29|6073.79|797
1733758310000|2024-12-09 15:31:50|||||||||118
1733758320000|2024-12-09 15:32:00|6074.54|6074.04|6074.79|6074.29|6074.79|6074.29|6074.29|6073.79|636
1733758330000|2024-12-09 15:32:10|6074.54|6074.04|6073.54|6073.04|6074.79|6074.29|6073.54|6073.04|948
1733758340000|2024-12-09 15:32:20|6073.79|6073.29|6073.54|6073.04|6073.79|6073.29|6073.54|6073.04|558
1733758350000|2024-12-09 15:32:30|6073.29|6072.79|6073.54|6073.04|6073.79|6073.29|6073.29|6072.79|734
1733758360000|2024-12-09 15:32:40|6073.41|6072.91|6073.29|6072.79|6073.54|6073.04|6073.29|6072.79|186
1733758370000|2024-12-09 15:32:50|6073.04|6072.54|6073.04|6072.54|6073.29|6072.79|6072.79|6072.29|996
1733758380000|2024-12-09 15:33:00|6072.79|6072.29|6072.29|6071.79|6073.04|6072.54|6072.29|6071.79|1210
1733758390000|2024-12-09 15:33:10|6072.04|6071.54|6072.04|6071.54|6072.04|6071.54|6072.04|6071.54|496
1733758400000|2024-12-09 15:33:20|6071.79|6071.29|6071.79|6071.29|6072.29|6071.79|6071.79|6071.29|922
1733758410000|2024-12-09 15:33:30|6071.54|6071.04|6072.04|6071.54|6072.04|6071.54|6071.54|6071.04|468
1733758420000|2024-12-09 15:33:40|6071.79|6071.29|6072.54|6072.04|6072.54|6072.04|6071.79|6071.29|616
1733758430000|2024-12-09 15:33:50|6072.79|6072.29|6072.79|6072.29|6073.04|6072.54|6072.54|6072.04|552
1733758440000|2024-12-09 15:34:00|6073.04|6072.54|6072.29|6071.79|6073.04|6072.54|6072.29|6071.79|818
1733758450000|2024-12-09 15:34:10|6072.54|6072.04|6072.04|6071.54|6072.54|6072.04|6071.91|6071.41|446
1733758460000|2024-12-09 15:34:20|6071.79|6071.29|6072.04|6071.54|6072.29|6071.79|6071.79|6071.29|707
1733758470000|2024-12-09 15:34:30|6071.54|6071.04|6071.54|6071.04|6071.54|6071.04|6071.29|6070.79|1007
1733758480000|2024-12-09 15:34:40|6071.29|6070.79|6071.79|6071.29|6071.79|6071.29|6071.04|6070.54|991
1733758490000|2024-12-09 15:34:50|6071.54|6071.04|6071.29|6070.79|6071.54|6071.04|6071.04|6070.54|875
1733758500000|2024-12-09 15:35:00|6071.04|6070.54|6071.29|6070.79|6071.29|6070.79|6071.04|6070.54|658
1733758510000|2024-12-09 15:35:10|6071.54|6071.04|6071.16|6070.66|6071.54|6071.04|6071.04|6070.54|761
1733758520000|2024-12-09 15:35:20|6071.04|6070.54|6071.79|6071.29|6071.79|6071.29|6070.79|6070.29|882
1733758530000|2024-12-09 15:35:30|6072.04|6071.54|6071.79|6071.29|6072.04|6071.54|6071.54|6071.04|597
1733758540000|2024-12-09 15:35:40|6071.54|6071.04|6071.79|6071.29|6072.04|6071.54|6071.04|6070.54|1062
1733758550000|2024-12-09 15:35:50|6071.54|6071.04|6071.54|6071.04|6071.79|6071.29|6071.29|6070.79|761
1733758560000|2024-12-09 15:36:00|6071.79|6071.29|6071.79|6071.29|6072.04|6071.54|6071.79|6071.29|634
1733758570000|2024-12-09 15:36:10|6071.54|6071.04|6072.04|6071.54|6072.04|6071.54|6071.54|6071.04|606
1733758580000|2024-12-09 15:36:20|6072.29|6071.79|6071.79|6071.29|6072.29|6071.79|6071.66|6071.16|335
1733758590000|2024-12-09 15:36:30|6072.04|6071.54|6071.79|6071.29|6072.04|6071.54|6071.54|6071.04|725
1733758600000|2024-12-09 15:36:40|6071.91|6071.41|6071.54|6071.04|6072.04|6071.54|6071.54|6071.04|514
1733758610000|2024-12-09 15:36:50|6071.41|6070.91|6072.04|6071.54|6072.04|6071.54|6071.29|6070.79|417
1733758620000|2024-12-09 15:37:00|6071.79|6071.29|6071.54|6071.04|6071.79|6071.29|6071.29|6070.79|513
1733758630000|2024-12-09 15:37:10|6071.79|6071.29|6071.29|6070.79|6071.79|6071.29|6071.04|6070.54|999
1733758640000|2024-12-09 15:37:20|6071.04|6070.54|6070.79|6070.29|6071.16|6070.66|6070.54|6070.04|606
1733758650000|2024-12-09 15:37:30|6071.04|6070.54|6070.79|6070.29|6071.04|6070.54|6070.79|6070.29|431
1733758660000|2024-12-09 15:37:40|6070.54|6070.04|6070.29|6069.79|6070.54|6070.04|6070.04|6069.54|898
1733758670000|2024-12-09 15:37:50|6070.04|6069.54|6069.54|6069.04|6070.04|6069.54|6069.29|6068.79|1780
1733758680000|2024-12-09 15:38:00|6069.79|6069.29|6068.79|6068.29|6070.29|6069.79|6068.79|6068.29|1397
1733758690000|2024-12-09 15:38:10|6068.54|6068.04|6068.79|6068.29|6069.29|6068.79|6068.54|6068.04|912
1733758700000|2024-12-09 15:38:20|6068.66|6068.16|6067.54|6067.04|6068.66|6068.16|6067.29|6066.79|2399
1733758710000|2024-12-09 15:38:30|6067.79|6067.29|6067.29|6066.79|6067.79|6067.29|6067.04|6066.54|1449
1733758720000|2024-12-09 15:38:40|6067.54|6067.04|6068.04|6067.54|6068.04|6067.54|6067.29|6066.79|907
1733758730000|2024-12-09 15:38:50|6067.79|6067.29|6067.79|6067.29|6068.04|6067.54|6067.29|6066.79|733
1733758740000|2024-12-09 15:39:00|6067.54|6067.04|6067.29|6066.79|6067.79|6067.29|6067.29|6066.79|2636
1733758750000|2024-12-09 15:39:10|6067.54|6067.04|6067.54|6067.04|6067.79|6067.29|6067.29|6066.79|773
1733758760000|2024-12-09 15:39:20|6067.79|6067.29|6067.54|6067.04|6067.79|6067.29|6067.54|6067.04|713
1733758770000|2024-12-09 15:39:30|6067.79|6067.29|6068.54|6068.04|6068.79|6068.29|6067.54|6067.04|1235
1733758780000|2024-12-09 15:39:40|6068.04|6067.54|6068.54|6068.04|6068.54|6068.04|6068.04|6067.54|724
1733758790000|2024-12-09 15:39:50|6068.41|6067.91|6069.04|6068.54|6069.04|6068.54|6068.41|6067.91|1100
1733758800000|2024-12-09 15:40:00|6068.79|6068.29|6068.79|6068.29|6069.04|6068.54|6068.79|6068.29|930
1733758810000|2024-12-09 15:40:10|6068.54|6068.04|6068.41|6067.91|6069.04|6068.54|6068.29|6067.79|810
1733758820000|2024-12-09 15:40:20|6068.29|6067.79|6068.29|6067.79|6068.79|6068.29|6068.29|6067.79|462
1733758830000|2024-12-09 15:40:30|6068.54|6068.04|6069.04|6068.54|6069.29|6068.79|6068.54|6068.04|836
1733758840000|2024-12-09 15:40:40|6068.79|6068.29|6068.79|6068.29|6069.04|6068.54|6068.79|6068.29|667
1733758850000|2024-12-09 15:40:50|6069.04|6068.54|6070.29|6069.79|6070.54|6070.04|6069.04|6068.54|966
1733758860000|2024-12-09 15:41:00|6070.41|6069.91|6071.04|6070.54|6071.04|6070.54|6070.41|6069.91|1226
1733758870000|2024-12-09 15:41:10|6071.29|6070.79|6071.54|6071.04|6071.54|6071.04|6071.29|6070.79|746
1733758880000|2024-12-09 15:41:20|6071.41|6070.91|6071.54|6071.04|6071.54|6071.04|6071.04|6070.54|666
1733758890000|2024-12-09 15:41:30|6071.29|6070.79|6072.04|6071.54|6072.04|6071.54|6071.29|6070.79|1377
1733758900000|2024-12-09 15:41:40|6071.91|6071.41|6071.79|6071.29|6071.91|6071.41|6071.54|6071.04|572
1733758910000|2024-12-09 15:41:50|6071.91|6071.41|6072.29|6071.79|6072.54|6072.04|6071.91|6071.41|795
1733758920000|2024-12-09 15:42:00|6072.04|6071.54|6072.29|6071.79|6072.54|6072.04|6071.79|6071.29|878
1733758930000|2024-12-09 15:42:10|6072.54|6072.04|6073.04|6072.54|6073.04|6072.54|6072.54|6072.04|592
1733758940000|2024-12-09 15:42:20|6073.29|6072.79|6073.04|6072.54|6073.29|6072.79|6073.04|6072.54|539
1733758950000|2024-12-09 15:42:30|6073.29|6072.79|6073.04|6072.54|6073.29|6072.79|6072.79|6072.29|528
1733758960000|2024-12-09 15:42:40|6072.91|6072.41|6073.04|6072.54|6073.29|6072.79|6072.79|6072.29|646
1733758970000|2024-12-09 15:42:50|6073.29|6072.79|6072.79|6072.29|6073.29|6072.79|6072.79|6072.29|589
1733758980000|2024-12-09 15:43:00|6072.54|6072.04|6072.29|6071.79|6072.54|6072.04|6072.29|6071.79|855
1733758990000|2024-12-09 15:43:10|6072.54|6072.04|6072.79|6072.29|6072.79|6072.29|6072.04|6071.54|770
1733759000000|2024-12-09 15:43:20|6073.04|6072.54|6072.29|6071.79|6073.04|6072.54|6072.29|6071.79|314
1733759010000|2024-12-09 15:43:30|6072.04|6071.54|6072.04|6071.54|6072.29|6071.79|6072.04|6071.54|498
1733759020000|2024-12-09 15:43:40|6071.79|6071.29|6072.29|6071.79|6072.29|6071.79|6071.79|6071.29|711
1733759030000|2024-12-09 15:43:50|6072.16|6071.66|6071.79|6071.29|6072.16|6071.66|6071.79|6071.29|405
1733759040000|2024-12-09 15:44:00|6071.54|6071.04|6070.79|6070.29|6071.54|6071.04|6070.79|6070.29|1585
1733759050000|2024-12-09 15:44:10|6071.04|6070.54|6070.54|6070.04|6071.04|6070.54|6070.54|6070.04|785
1733759060000|2024-12-09 15:44:20|6070.29|6069.79|6069.54|6069.04|6070.29|6069.79|6069.54|6069.04|1161
1733759070000|2024-12-09 15:44:30|6069.29|6068.79|6069.04|6068.54|6069.79|6069.29|6069.04|6068.54|858
1733759080000|2024-12-09 15:44:40|6068.79|6068.29|6068.29|6067.79|6068.79|6068.29|6068.29|6067.79|691
1733759090000|2024-12-09 15:44:50|6068.04|6067.54|6068.54|6068.04|6068.54|6068.04|6068.04|6067.54|644
1733759100000|2024-12-09 15:45:00|6068.29|6067.79|6069.29|6068.79|6069.29|6068.79|6068.29|6067.79|1007
1733759110000|2024-12-09 15:45:10|6069.04|6068.54|6069.29|6068.79|6069.54|6069.04|6068.79|6068.29|1133
1733759120000|2024-12-09 15:45:20|6069.04|6068.54|6067.79|6067.29|6069.04|6068.54|6067.79|6067.29|669
1733759130000|2024-12-09 15:45:30|6067.66|6067.16|6067.79|6067.29|6067.79|6067.29|6067.54|6067.04|530
1733759140000|2024-12-09 15:45:40|6068.04|6067.54|6067.79|6067.29|6068.29|6067.79|6067.54|6067.04|1290
1733759150000|2024-12-09 15:45:50|6068.04|6067.54|6068.04|6067.54|6068.29|6067.79|6067.79|6067.29|788
1733759160000|2024-12-09 15:46:00|6068.29|6067.79|6068.54|6068.04|6068.54|6068.04|6068.29|6067.79|381
1733759170000|2024-12-09 15:46:10|6068.29|6067.79|6068.54|6068.04|6068.54|6068.04|6068.29|6067.79|240
1733759180000|2024-12-09 15:46:20|6068.66|6068.16|6068.29|6067.79|6068.79|6068.29|6068.29|6067.79|476
1733759190000|2024-12-09 15:46:30|6068.54|6068.04|6067.54|6067.04|6068.54|6068.04|6067.54|6067.04|572
1733759200000|2024-12-09 15:46:40|6067.79|6067.29|6065.54|6065.04|6067.79|6067.29|6065.54|6065.04|3977
1733759210000|2024-12-09 15:46:50|6065.79|6065.29|6065.54|6065.04|6065.79|6065.29|6065.04|6064.54|1318
1733759220000|2024-12-09 15:47:00|6065.29|6064.79|6064.54|6064.04|6065.29|6064.79|6064.04|6063.54|3008
1733759230000|2024-12-09 15:47:10|6064.79|6064.29|6064.54|6064.04|6065.04|6064.54|6064.29|6063.79|1239
1733759240000|2024-12-09 15:47:20|6064.29|6063.79|6063.54|6063.04|6064.29|6063.79|6063.54|6063.04|2321
1733759250000|2024-12-09 15:47:30|6063.79|6063.29|6064.54|6064.04|6064.54|6064.04|6063.79|6063.29|792
1733759260000|2024-12-09 15:47:40|6064.04|6063.54|6063.79|6063.29|6064.29|6063.79|6063.79|6063.29|1154
1733759270000|2024-12-09 15:47:50|6063.54|6063.04|6063.54|6063.04|6063.91|6063.41|6063.54|6063.04|686
1733759280000|2024-12-09 15:48:00|6063.79|6063.29|6062.79|6062.29|6063.79|6063.29|6062.54|6062.04|1540
1733759290000|2024-12-09 15:48:10|6063.04|6062.54|6062.54|6062.04|6063.29|6062.79|6062.54|6062.04|1013
1733759300000|2024-12-09 15:48:20|6062.29|6061.79|6061.79|6061.29|6062.54|6062.04|6061.79|6061.29|1405
1733759310000|2024-12-09 15:48:30|6062.04|6061.54|6062.04|6061.54|6062.29|6061.79|6061.54|6061.04|936
1733759320000|2024-12-09 15:48:40|6062.29|6061.79|6062.29|6061.79|6062.29|6061.79|6062.04|6061.54|777
1733759330000|2024-12-09 15:48:50|6062.04|6061.54|6062.29|6061.79|6062.41|6061.91|6062.04|6061.54|812
1733759340000|2024-12-09 15:49:00|6062.04|6061.54|6062.54|6062.04|6062.54|6062.04|6061.79|6061.29|1057
1733759350000|2024-12-09 15:49:10|6062.79|6062.29|6064.04|6063.54|6064.04|6063.54|6062.79|6062.29|2048
1733759360000|2024-12-09 15:49:20|6063.79|6063.29|6063.04|6062.54|6064.29|6063.79|6063.04|6062.54|1034
1733759370000|2024-12-09 15:49:30|6062.79|6062.29|6063.79|6063.29|6064.04|6063.54|6062.66|6062.16|1226
1733759380000|2024-12-09 15:49:40|6063.54|6063.04|6064.79|6064.29|6065.04|6064.54|6063.54|6063.04|1036
1733759390000|2024-12-09 15:49:50|6064.54|6064.04|6063.29|6062.79|6064.54|6064.04|6063.29|6062.79|978
1733759400000|2024-12-09 15:50:00|6063.16|6062.66|6063.79|6063.29|6063.79|6063.29|6062.79|6062.29|885
1733759410000|2024-12-09 15:50:10|6063.54|6063.04|6063.29|6062.79|6063.79|6063.29|6063.29|6062.79|565
1733759420000|2024-12-09 15:50:20|6063.54|6063.04|6063.29|6062.79|6063.54|6063.04|6063.04|6062.54|610
1733759430000|2024-12-09 15:50:30|6063.54|6063.04|6063.29|6062.79|6064.04|6063.54|6063.29|6062.79|571
1733759440000|2024-12-09 15:50:40|6063.04|6062.54|6063.54|6063.04|6063.79|6063.29|6063.04|6062.54|688
1733759450000|2024-12-09 15:50:50|6063.79|6063.29|6063.54|6063.04|6063.79|6063.29|6063.54|6063.04|440
1733759460000|2024-12-09 15:51:00|6063.79|6063.29|6064.29|6063.79|6064.79|6064.29|6063.79|6063.29|987
1733759470000|2024-12-09 15:51:10|6064.04|6063.54|6063.79|6063.29|6064.04|6063.54|6063.54|6063.04|1023
1733759480000|2024-12-09 15:51:20|6064.04|6063.54|6063.79|6063.29|6064.04|6063.54|6063.79|6063.29|586
1733759490000|2024-12-09 15:51:30|6063.54|6063.04|6063.54|6063.04|6063.66|6063.16|6063.29|6062.79|418
1733759500000|2024-12-09 15:51:40|6063.41|6062.91|6063.54|6063.04|6063.54|6063.04|6063.29|6062.79|427
1733759510000|2024-12-09 15:51:50|||||||||235
1733759520000|2024-12-09 15:52:00|6063.29|6062.79|6063.79|6063.29|6063.79|6063.29|6063.29|6062.79|651
1733759530000|2024-12-09 15:52:10|6064.04|6063.54|6063.79|6063.29|6064.79|6064.29|6063.79|6063.29|772
1733759540000|2024-12-09 15:52:20|6063.66|6063.16|6063.79|6063.29|6063.79|6063.29|6063.29|6062.79|1067
1733759550000|2024-12-09 15:52:30|6063.54|6063.04|6062.04|6061.54|6063.54|6063.04|6062.04|6061.54|1641
1733759560000|2024-12-09 15:52:40|6061.79|6061.29|6061.79|6061.29|6062.04|6061.54|6061.79|6061.29|1017
1733759570000|2024-12-09 15:52:50|6061.66|6061.16|6061.29|6060.79|6061.79|6061.29|6061.29|6060.79|741
1733759580000|2024-12-09 15:53:00|6061.04|6060.54|6061.79|6061.29|6062.04|6061.54|6061.04|6060.54|1042
1733759590000|2024-12-09 15:53:10|6062.04|6061.54|6061.79|6061.29|6062.29|6061.79|6061.79|6061.29|537
1733759600000|2024-12-09 15:53:20|6061.91|6061.41|6062.04|6061.54|6062.29|6061.79|6061.54|6061.04|514
1733759610000|2024-12-09 15:53:30|6062.29|6061.79|6062.29|6061.79|6062.29|6061.79|6061.91|6061.41|557
1733759620000|2024-12-09 15:53:40|6062.54|6062.04|6062.54|6062.04|6063.04|6062.54|6062.29|6061.79|802
1733759630000|2024-12-09 15:53:50|6062.29|6061.79|6062.04|6061.54|6062.29|6061.79|6062.04|6061.54|309
1733759640000|2024-12-09 15:54:00|6061.91|6061.41|6062.54|6062.04|6062.79|6062.29|6061.79|6061.29|600
1733759650000|2024-12-09 15:54:10|6062.79|6062.29|6064.54|6064.04|6064.54|6064.04|6062.79|6062.29|1109
1733759660000|2024-12-09 15:54:20|6064.66|6064.16|6064.79|6064.29|6065.04|6064.54|6064.29|6063.79|1406
1733759670000|2024-12-09 15:54:30|6065.04|6064.54|6064.29|6063.79|6065.04|6064.54|6064.29|6063.79|515
1733759680000|2024-12-09 15:54:40|6064.04|6063.54|6063.04|6062.54|6064.04|6063.54|6063.04|6062.54|677
1733759690000|2024-12-09 15:54:50|6063.29|6062.79|6063.29|6062.79|6063.54|6063.04|6063.29|6062.79|188
1733759700000|2024-12-09 15:55:00|6063.04|6062.54|6063.04|6062.54|6063.29|6062.79|6062.79|6062.29|882
1733759710000|2024-12-09 15:55:10|6063.29|6062.79|6063.04|6062.54|6063.29|6062.79|6063.04|6062.54|310
1733759720000|2024-12-09 15:55:20|6062.79|6062.29|6062.79|6062.29|6062.79|6062.29|6062.04|6061.54|880
1733759730000|2024-12-09 15:55:30|6062.54|6062.04|6062.29|6061.79|6062.79|6062.29|6062.29|6061.79|335
1733759740000|2024-12-09 15:55:40|6062.54|6062.04|6062.54|6062.04|6062.54|6062.04|6062.04|6061.54|448
1733759750000|2024-12-09 15:55:50|6062.29|6061.79|6062.29|6061.79|6062.54|6062.04|6062.04|6061.54|540
1733759760000|2024-12-09 15:56:00|6062.04|6061.54|6062.04|6061.54|6062.04|6061.54|6061.79|6061.29|790
1733759770000|2024-12-09 15:56:10|6062.16|6061.66|6061.79|6061.29|6062.29|6061.79|6061.79|6061.29|389
1733759780000|2024-12-09 15:56:20|6062.04|6061.54|6062.54|6062.04|6062.54|6062.04|6062.04|6061.54|524
1733759790000|2024-12-09 15:56:30|6062.79|6062.29|6062.54|6062.04|6062.79|6062.29|6062.29|6061.79|427
1733759800000|2024-12-09 15:56:40|||||||||120
1733759810000|2024-12-09 15:56:50|6062.29|6061.79|6062.04|6061.54|6062.54|6062.04|6062.04|6061.54|651
1733759820000|2024-12-09 15:57:00|6061.91|6061.41|6062.54|6062.04|6062.54|6062.04|6061.79|6061.29|429
1733759830000|2024-12-09 15:57:10|6062.79|6062.29|6063.04|6062.54|6063.29|6062.79|6062.29|6061.79|449
1733759840000|2024-12-09 15:57:20|6063.29|6062.79|6062.79|6062.29|6063.29|6062.79|6062.79|6062.29|360
1733759850000|2024-12-09 15:57:30|6062.66|6062.16|6062.54|6062.04|6062.66|6062.16|6062.29|6061.79|538
1733759860000|2024-12-09 15:57:40|6062.41|6061.91|6062.79|6062.29|6062.79|6062.29|6062.41|6061.91|316
1733759870000|2024-12-09 15:57:50|6062.66|6062.16|6062.54|6062.04|6062.79|6062.29|6062.54|6062.04|467
1733759880000|2024-12-09 15:58:00|6062.79|6062.29|6062.54|6062.04|6063.04|6062.54|6062.54|6062.04|365
1733759890000|2024-12-09 15:58:10|6062.29|6061.79|6061.79|6061.29|6062.29|6061.79|6061.79|6061.29|460
1733759900000|2024-12-09 15:58:20|6062.04|6061.54|6062.54|6062.04|6062.79|6062.29|6062.04|6061.54|384
1733759910000|2024-12-09 15:58:30|6062.66|6062.16|6062.79|6062.29|6062.79|6062.29|6062.66|6062.16|166
1733759920000|2024-12-09 15:58:40|6062.91|6062.41|6062.79|6062.29|6063.04|6062.54|6062.79|6062.29|238
1733759930000|2024-12-09 15:58:50|6062.66|6062.16|6063.04|6062.54|6063.29|6062.79|6062.66|6062.16|604
1733759940000|2024-12-09 15:59:00|6063.16|6062.66|6062.79|6062.29|6063.54|6063.04|6062.79|6062.29|774
1733759950000|2024-12-09 15:59:10|6062.54|6062.04|6062.54|6062.04|6062.79|6062.29|6062.54|6062.04|433
1733759960000|2024-12-09 15:59:20|6062.29|6061.79|6062.79|6062.29|6062.79|6062.29|6062.04|6061.54|625
1733759970000|2024-12-09 15:59:30|6062.54|6062.04|6062.54|6062.04|6062.66|6062.16|6062.54|6062.04|455
1733759980000|2024-12-09 15:59:40|6062.79|6062.29|6062.54|6062.04|6062.79|6062.29|6062.54|6062.04|1004
1733759990000|2024-12-09 15:59:50|6062.29|6061.79|6062.29|6061.79|6062.29|6061.79|6062.16|6061.66|400
1733760000000|2024-12-09 16:00:00|6062.54|6062.04|6062.29|6061.79|6062.54|6062.04|6061.79|6061.29|940
1733760010000|2024-12-09 16:00:10|6062.04|6061.54|6061.79|6061.29|6062.54|6062.04|6061.79|6061.29|935
1733760020000|2024-12-09 16:00:20|6061.66|6061.16|6061.79|6061.29|6062.04|6061.54|6061.29|6060.79|895
1733760030000|2024-12-09 16:00:30|6062.04|6061.54|6063.04|6062.54|6063.04|6062.54|6061.79|6061.29|839
1733760040000|2024-12-09 16:00:40|6063.29|6062.79|6064.54|6064.04|6064.54|6064.04|6063.04|6062.54|1050
1733760050000|2024-12-09 16:00:50|6064.29|6063.79|6064.54|6064.04|6064.54|6064.04|6063.79|6063.29|852
1733760060000|2024-12-09 16:01:00|6064.29|6063.79|6063.79|6063.29|6064.29|6063.79|6063.54|6063.04|722
1733760070000|2024-12-09 16:01:10|6064.04|6063.54|6064.04|6063.54|6064.29|6063.79|6063.54|6063.04|650
1733760080000|2024-12-09 16:01:20|6063.79|6063.29|6064.04|6063.54|6064.04|6063.54|6063.79|6063.29|186
1733760090000|2024-12-09 16:01:30|6064.29|6063.79|6063.29|6062.79|6064.29|6063.79|6063.29|6062.79|371
1733760100000|2024-12-09 16:01:40|6063.54|6063.04|6063.54|6063.04|6063.79|6063.29|6063.54|6063.04|450
1733760110000|2024-12-09 16:01:50|6063.29|6062.79|6062.04|6061.54|6063.54|6063.04|6061.91|6061.41|969
1733760120000|2024-12-09 16:02:00|6062.29|6061.79|6061.29|6060.79|6062.29|6061.79|6061.29|6060.79|1116
1733760130000|2024-12-09 16:02:10|6061.04|6060.54|6061.29|6060.79|6061.79|6061.29|6060.54|6060.04|2167
1733760140000|2024-12-09 16:02:20|6061.04|6060.54|6060.79|6060.29|6061.29|6060.79|6060.54|6060.04|887
1733760150000|2024-12-09 16:02:30|6060.54|6060.04|6060.79|6060.29|6060.79|6060.29|6060.54|6060.04|644
1733760160000|2024-12-09 16:02:40|6061.04|6060.54|6060.54|6060.04|6061.29|6060.79|6060.29|6059.79|683
1733760170000|2024-12-09 16:02:50|6060.29|6059.79|6060.04|6059.54|6060.54|6060.04|6059.79|6059.29|1280
1733760180000|2024-12-09 16:03:00|6059.79|6059.29|6059.79|6059.29|6060.04|6059.54|6059.54|6059.04|1448
1733760190000|2024-12-09 16:03:10|6060.04|6059.54|6060.04|6059.54|6060.29|6059.79|6059.79|6059.29|492
1733760200000|2024-12-09 16:03:20|6059.79|6059.29|6059.04|6058.54|6060.04|6059.54|6059.04|6058.54|548
1733760210000|2024-12-09 16:03:30|6058.79|6058.29|6059.04|6058.54|6059.79|6059.29|6058.29|6057.79|2424
1733760220000|2024-12-09 16:03:40|6059.29|6058.79|6059.29|6058.79|6059.29|6058.79|6059.04|6058.54|319
1733760230000|2024-12-09 16:03:50|6059.04|6058.54|6059.29|6058.79|6059.29|6058.79|6059.04|6058.54|501
1733760240000|2024-12-09 16:04:00|6059.54|6059.04|6060.04|6059.54|6060.79|6060.29|6059.54|6059.04|844
1733760250000|2024-12-09 16:04:10|6059.79|6059.29|6060.04|6059.54|6060.04|6059.54|6059.54|6059.04|514
1733760260000|2024-12-09 16:04:20|6059.91|6059.41|6060.79|6060.29|6060.79|6060.29|6059.79|6059.29|439
1733760270000|2024-12-09 16:04:30|6061.04|6060.54|6061.54|6061.04|6062.04|6061.54|6060.79|6060.29|1195
1733760280000|2024-12-09 16:04:40|6061.29|6060.79|6061.29|6060.79|6061.79|6061.29|6061.04|6060.54|527
1733760290000|2024-12-09 16:04:50|6061.54|6061.04|6061.54|6061.04|6061.54|6061.04|6060.79|6060.29|419
1733760300000|2024-12-09 16:05:00|6061.79|6061.29|6062.04|6061.54|6062.54|6062.04|6061.79|6061.29|759
1733760310000|2024-12-09 16:05:10|6061.79|6061.29|6061.79|6061.29|6062.04|6061.54|6061.54|6061.04|558
1733760320000|2024-12-09 16:05:20|6062.04|6061.54|6061.66|6061.16|6062.04|6061.54|6061.54|6061.04|522
1733760330000|2024-12-09 16:05:30|6061.54|6061.04|6061.29|6060.79|6061.79|6061.29|6061.04|6060.54|388
1733760340000|2024-12-09 16:05:40|6061.04|6060.54|6060.79|6060.29|6061.16|6060.66|6060.54|6060.04|1022
1733760350000|2024-12-09 16:05:50|6060.54|6060.04|6060.04|6059.54|6060.54|6060.04|6060.04|6059.54|629
1733760360000|2024-12-09 16:06:00|6059.79|6059.29|6059.54|6059.04|6060.04|6059.54|6059.54|6059.04|1147
1733760370000|2024-12-09 16:06:10|6059.66|6059.16|6059.54|6059.04|6059.66|6059.16|6059.04|6058.54|622
1733760380000|2024-12-09 16:06:20|6059.41|6058.91|6059.79|6059.29|6059.79|6059.29|6059.29|6058.79|509
1733760390000|2024-12-09 16:06:30|6059.54|6059.04|6058.79|6058.29|6059.54|6059.04|6058.79|6058.29|512
1733760400000|2024-12-09 16:06:40|6058.91|6058.41|6059.04|6058.54|6059.04|6058.54|6058.79|6058.29|387
1733760410000|2024-12-09 16:06:50|6058.79|6058.29|6058.29|6057.79|6059.04|6058.54|6058.29|6057.79|617
1733760420000|2024-12-09 16:07:00|6058.54|6058.04|6058.04|6057.54|6058.54|6058.04|6058.04|6057.54|1001
1733760430000|2024-12-09 16:07:10|6058.29|6057.79|6058.29|6057.79|6058.29|6057.79|6057.79|6057.29|940
1733760440000|2024-12-09 16:07:20|6058.04|6057.54|6058.29|6057.79|6058.54|6058.04|6058.04|6057.54|433
1733760450000|2024-12-09 16:07:30|6058.41|6057.91|6058.29|6057.79|6058.79|6058.29|6058.04|6057.54|779
1733760460000|2024-12-09 16:07:40|6058.16|6057.66|6057.79|6057.29|6058.16|6057.66|6057.79|6057.29|340
1733760470000|2024-12-09 16:07:50|6057.54|6057.04|6057.79|6057.29|6057.79|6057.29|6057.54|6057.04|658
1733760480000|2024-12-09 16:08:00|6058.04|6057.54|6058.29|6057.79|6058.54|6058.04|6058.04|6057.54|971
1733760490000|2024-12-09 16:08:10|6058.54|6058.04|6058.54|6058.04|6058.54|6058.04|6058.29|6057.79|373
1733760500000|2024-12-09 16:08:20|6058.29|6057.79|6059.04|6058.54|6059.04|6058.54|6058.29|6057.79|376
1733760510000|2024-12-09 16:08:30|6058.91|6058.41|6059.04|6058.54|6059.04|6058.54|6058.54|6058.04|495
1733760520000|2024-12-09 16:08:40|6059.29|6058.79|6058.79|6058.29|6059.54|6059.04|6058.66|6058.16|503
1733760530000|2024-12-09 16:08:50|6059.04|6058.54|6058.54|6058.04|6059.04|6058.54|6058.54|6058.04|228
1733760540000|2024-12-09 16:09:00|6058.79|6058.29|6058.29|6057.79|6058.79|6058.29|6058.04|6057.54|685
1733760550000|2024-12-09 16:09:10|6058.04|6057.54|6058.04|6057.54|6058.29|6057.79|6058.04|6057.54|638
1733760560000|2024-12-09 16:09:20|6057.79|6057.29|6058.04|6057.54|6058.04|6057.54|6057.79|6057.29|402
1733760570000|2024-12-09 16:09:30|6057.91|6057.41|6057.29|6056.79|6058.29|6057.79|6057.29|6056.79|633
1733760580000|2024-12-09 16:09:40|6057.54|6057.04|6057.04|6056.54|6057.54|6057.04|6057.04|6056.54|724
1733760590000|2024-12-09 16:09:50|6057.29|6056.79|6055.29|6054.79|6057.29|6056.79|6055.29|6054.79|1857
1733760600000|2024-12-09 16:10:00|6055.54|6055.04|6055.29|6054.79|6055.79|6055.29|6054.79|6054.29|2117
1733760610000|2024-12-09 16:10:10|6055.04|6054.54|6055.79|6055.29|6055.79|6055.29|6054.79|6054.29|1801
1733760620000|2024-12-09 16:10:20|6055.54|6055.04|6055.29|6054.79|6055.79|6055.29|6055.29|6054.79|1083
1733760630000|2024-12-09 16:10:30|6055.54|6055.04|6055.79|6055.29|6056.29|6055.79|6055.54|6055.04|1167
1733760640000|2024-12-09 16:10:40|6055.54|6055.04|6055.79|6055.29|6056.04|6055.54|6055.54|6055.04|576
1733760650000|2024-12-09 16:10:50|6056.04|6055.54|6057.41|6056.91|6057.41|6056.91|6056.04|6055.54|1122
1733760660000|2024-12-09 16:11:00|6057.54|6057.04|6057.29|6056.79|6058.04|6057.54|6056.79|6056.29|1312
1733760670000|2024-12-09 16:11:10|6057.79|6057.29|6057.79|6057.29|6058.04|6057.54|6057.54|6057.04|779
1733760680000|2024-12-09 16:11:20|6057.54|6057.04|6057.04|6056.54|6057.54|6057.04|6056.79|6056.29|924
1733760690000|2024-12-09 16:11:30|6057.29|6056.79|6056.04|6055.54|6057.29|6056.79|6056.04|6055.54|754
1733760700000|2024-12-09 16:11:40|6055.79|6055.29|6055.54|6055.04|6056.04|6055.54|6055.54|6055.04|1240
1733760710000|2024-12-09 16:11:50|6055.66|6055.16|6055.79|6055.29|6055.79|6055.29|6055.54|6055.04|517
1733760720000|2024-12-09 16:12:00|6056.04|6055.54|6056.29|6055.79|6056.54|6056.04|6056.04|6055.54|591
1733760730000|2024-12-09 16:12:10|6056.04|6055.54|6057.04|6056.54|6057.54|6057.04|6056.04|6055.54|1137
1733760740000|2024-12-09 16:12:20|6057.29|6056.79|6057.04|6056.54|6057.54|6057.04|6056.79|6056.29|736
1733760750000|2024-12-09 16:12:30|6056.79|6056.29|6056.54|6056.04|6056.79|6056.29|6056.29|6055.79|552
1733760760000|2024-12-09 16:12:40|6056.79|6056.29|6057.79|6057.29|6057.79|6057.29|6056.79|6056.29|367
1733760770000|2024-12-09 16:12:50|6058.04|6057.54|6058.29|6057.79|6058.29|6057.79|6057.79|6057.29|558
1733760780000|2024-12-09 16:13:00|6058.54|6058.04|6059.54|6059.04|6059.54|6059.04|6058.54|6058.04|1135
1733760790000|2024-12-09 16:13:10|6059.79|6059.29|6060.29|6059.79|6060.29|6059.79|6059.79|6059.29|895
1733760800000|2024-12-09 16:13:20|6060.04|6059.54|6060.04|6059.54|6060.04|6059.54|6059.79|6059.29|830
1733760810000|2024-12-09 16:13:30|6060.29|6059.79|6060.54|6060.04|6060.54|6060.04|6059.79|6059.29|915
1733760820000|2024-12-09 16:13:40|6060.29|6059.79|6060.04|6059.54|6060.54|6060.04|6060.04|6059.54|441
1733760830000|2024-12-09 16:13:50|6060.29|6059.79|6060.04|6059.54|6060.29|6059.79|6060.04|6059.54|300
1733760840000|2024-12-09 16:14:00|6059.79|6059.29|6059.04|6058.54|6059.79|6059.29|6058.54|6058.04|1454
1733760850000|2024-12-09 16:14:10|6059.29|6058.79|6059.04|6058.54|6059.29|6058.79|6058.79|6058.29|409
1733760860000|2024-12-09 16:14:20|6059.54|6059.04|6059.54|6059.04|6059.54|6059.04|6059.04|6058.54|461
1733760870000|2024-12-09 16:14:30|6059.04|6058.54|6059.04|6058.54|6059.29|6058.79|6059.04|6058.54|384
1733760880000|2024-12-09 16:14:40|6059.29|6058.79|6059.79|6059.29|6059.79|6059.29|6059.29|6058.79|349
1733760890000|2024-12-09 16:14:50|6059.91|6059.41|6059.79|6059.29|6060.04|6059.54|6059.54|6059.04|483
1733760900000|2024-12-09 16:15:00|6060.04|6059.54|6059.54|6059.04|6060.29|6059.79|6059.54|6059.04|906
1733760910000|2024-12-09 16:15:10|6059.41|6058.91|6059.79|6059.29|6059.79|6059.29|6059.04|6058.54|552
1733760920000|2024-12-09 16:15:20|6059.66|6059.16|6059.79|6059.29|6060.04|6059.54|6059.29|6058.79|1068
1733760930000|2024-12-09 16:15:30|6059.54|6059.04|6059.79|6059.29|6059.79|6059.29|6059.04|6058.54|1052
1733760940000|2024-12-09 16:15:40|6060.04|6059.54|6059.79|6059.29|6060.29|6059.79|6059.79|6059.29|488
1733760950000|2024-12-09 16:15:50|6059.66|6059.16|6059.54|6059.04|6059.79|6059.29|6059.41|6058.91|407
1733760960000|2024-12-09 16:16:00|6060.04|6059.54|6059.79|6059.29|6060.04|6059.54|6059.29|6058.79|677
1733760970000|2024-12-09 16:16:10|6060.04|6059.54|6059.54|6059.04|6060.29|6059.79|6059.54|6059.04|691
1733760980000|2024-12-09 16:16:20|6059.29|6058.79|6059.29|6058.79|6059.29|6058.79|6059.04|6058.54|544
1733760990000|2024-12-09 16:16:30|6059.54|6059.04|6059.04|6058.54|6059.79|6059.29|6059.04|6058.54|346
1733761000000|2024-12-09 16:16:40|6059.16|6058.66|6059.79|6059.29|6060.04|6059.54|6059.04|6058.54|268
1733761010000|2024-12-09 16:16:50|6060.04|6059.54|6060.54|6060.04|6060.54|6060.04|6060.04|6059.54|454
1733761020000|2024-12-09 16:17:00|6060.04|6059.54|6060.29|6059.79|6060.79|6060.29|6060.04|6059.54|649
1733761030000|2024-12-09 16:17:10|6060.04|6059.54|6060.29|6059.79|6060.54|6060.04|6060.04|6059.54|453
1733761040000|2024-12-09 16:17:20|6060.41|6059.91|6060.54|6060.04|6060.54|6060.04|6060.29|6059.79|113
1733761050000|2024-12-09 16:17:30|6060.29|6059.79|6061.29|6060.79|6061.54|6061.04|6060.29|6059.79|666
1733761060000|2024-12-09 16:17:40|6061.54|6061.04|6061.29|6060.79|6061.54|6061.04|6061.04|6060.54|508
1733761070000|2024-12-09 16:17:50|6061.54|6061.04|6061.54|6061.04|6061.79|6061.29|6061.54|6061.04|385
1733761080000|2024-12-09 16:18:00|6061.79|6061.29|6060.54|6060.04|6061.79|6061.29|6060.54|6060.04|1340
1733761090000|2024-12-09 16:18:10|6060.79|6060.29|6061.54|6061.04|6061.54|6061.04|6060.79|6060.29|615
1733761100000|2024-12-09 16:18:20|6061.79|6061.29|6062.29|6061.79|6062.29|6061.79|6061.79|6061.29|659
1733761110000|2024-12-09 16:18:30|6062.04|6061.54|6063.04|6062.54|6063.04|6062.54|6062.04|6061.54|652
1733761120000|2024-12-09 16:18:40|6063.29|6062.79|6062.79|6062.29|6063.29|6062.79|6062.54|6062.04|846
1733761130000|2024-12-09 16:18:50|6062.54|6062.04|6062.29|6061.79|6062.54|6062.04|6062.29|6061.79|331
1733761140000|2024-12-09 16:19:00|6062.54|6062.04|6062.54|6062.04|6062.54|6062.04|6062.29|6061.79|267
1733761150000|2024-12-09 16:19:10|6062.29|6061.79|6062.29|6061.79|6062.54|6062.04|6062.29|6061.79|522
1733761160000|2024-12-09 16:19:20|6062.04|6061.54|6062.29|6061.79|6062.29|6061.79|6062.04|6061.54|406
1733761170000|2024-12-09 16:19:30|6062.54|6062.04|6063.04|6062.54|6063.04|6062.54|6062.29|6061.79|575
1733761180000|2024-12-09 16:19:40|6062.79|6062.29|6063.54|6063.04|6063.54|6063.04|6062.79|6062.29|464
1733761190000|2024-12-09 16:19:50|6063.29|6062.79|6063.29|6062.79|6063.29|6062.79|6062.79|6062.29|1033
1733761200000|2024-12-09 16:20:00|6063.04|6062.54|6064.04|6063.54|6064.04|6063.54|6062.79|6062.29|759
1733761210000|2024-12-09 16:20:10|6063.91|6063.41|6063.54|6063.04|6063.91|6063.41|6063.54|6063.04|401
1733761220000|2024-12-09 16:20:20|6063.79|6063.29|6064.04|6063.54|6064.04|6063.54|6063.29|6062.79|478
1733761230000|2024-12-09 16:20:30|6063.79|6063.29|6063.79|6063.29|6064.04|6063.54|6063.54|6063.04|428
1733761240000|2024-12-09 16:20:40|6063.54|6063.04|6063.79|6063.29|6063.79|6063.29|6063.54|6063.04|390
1733761250000|2024-12-09 16:20:50|6063.54|6063.04|6064.04|6063.54|6064.04|6063.54|6063.54|6063.04|319
1733761260000|2024-12-09 16:21:00|6063.79|6063.29|6064.04|6063.54|6064.04|6063.54|6063.54|6063.04|383
1733761270000|2024-12-09 16:21:10|6063.79|6063.29|6064.29|6063.79|6064.29|6063.79|6063.79|6063.29|665
1733761280000|2024-12-09 16:21:20|6064.54|6064.04|6065.04|6064.54|6065.29|6064.79|6064.54|6064.04|1265
1733761290000|2024-12-09 16:21:30|6064.79|6064.29|6065.04|6064.54|6065.29|6064.79|6064.79|6064.29|401
1733761300000|2024-12-09 16:21:40|6065.29|6064.79|6065.04|6064.54|6065.29|6064.79|6065.04|6064.54|700
1733761310000|2024-12-09 16:21:50|6064.79|6064.29|6064.79|6064.29|6065.04|6064.54|6064.54|6064.04|936
1733761320000|2024-12-09 16:22:00|6064.54|6064.04|6064.04|6063.54|6064.79|6064.29|6064.04|6063.54|1060
1733761330000|2024-12-09 16:22:10|6064.29|6063.79|6065.04|6064.54|6065.29|6064.79|6064.29|6063.79|764
1733761340000|2024-12-09 16:22:20|6064.79|6064.29|6064.54|6064.04|6064.79|6064.29|6064.29|6063.79|555
1733761350000|2024-12-09 16:22:30|6064.29|6063.79|6064.29|6063.79|6064.54|6064.04|6064.29|6063.79|375
1733761360000|2024-12-09 16:22:40|6064.41|6063.91|6064.29|6063.79|6064.79|6064.29|6064.29|6063.79|566
1733761370000|2024-12-09 16:22:50|6064.04|6063.54|6064.04|6063.54|6064.04|6063.54|6063.79|6063.29|557
1733761380000|2024-12-09 16:23:00|6064.29|6063.79|6064.29|6063.79|6064.54|6064.04|6064.04|6063.54|574
1733761390000|2024-12-09 16:23:10|6064.54|6064.04|6064.29|6063.79|6064.54|6064.04|6064.29|6063.79|238
1733761400000|2024-12-09 16:23:20|6064.16|6063.66|6064.29|6063.79|6064.41|6063.91|6064.16|6063.66|204
1733761410000|2024-12-09 16:23:30|6064.16|6063.66|6064.29|6063.79|6064.29|6063.79|6063.79|6063.29|255
1733761420000|2024-12-09 16:23:40|6064.54|6064.04|6064.54|6064.04|6064.54|6064.04|6064.54|6064.04|61
1733761430000|2024-12-09 16:23:50|6064.29|6063.79|6064.54|6064.04|6064.54|6064.04|6064.29|6063.79|935
1733761440000|2024-12-09 16:24:00|6064.29|6063.79|6064.29|6063.79|6064.54|6064.04|6064.29|6063.79|555
1733761450000|2024-12-09 16:24:10|6064.54|6064.04|6065.04|6064.54|6065.04|6064.54|6064.54|6064.04|514
1733761460000|2024-12-09 16:24:20|6064.79|6064.29|6064.79|6064.29|6065.04|6064.54|6064.54|6064.04|360
1733761470000|2024-12-09 16:24:30|6064.66|6064.16|6064.79|6064.29|6065.04|6064.54|6064.54|6064.04|263
1733761480000|2024-12-09 16:24:40|6064.54|6064.04|6064.54|6064.04|6064.54|6064.04|6064.54|6064.04|266
1733761490000|2024-12-09 16:24:50|6064.66|6064.16|6064.54|6064.04|6064.66|6064.16|6064.54|6064.04|131
1733761500000|2024-12-09 16:25:00|6064.79|6064.29|6064.04|6063.54|6064.79|6064.29|6064.04|6063.54|718
1733761510000|2024-12-09 16:25:10|6063.79|6063.29|6064.29|6063.79|6064.54|6064.04|6063.79|6063.29|934
1733761520000|2024-12-09 16:25:20|6064.04|6063.54|6064.29|6063.79|6064.29|6063.79|6064.04|6063.54|319
1733761530000|2024-12-09 16:25:30|6064.54|6064.04|6064.04|6063.54|6064.54|6064.04|6064.04|6063.54|681
1733761540000|2024-12-09 16:25:40|6063.79|6063.29|6064.04|6063.54|6064.04|6063.54|6063.79|6063.29|201
1733761550000|2024-12-09 16:25:50|6063.54|6063.04|6064.04|6063.54|6064.04|6063.54|6063.54|6063.04|568
1733761560000|2024-12-09 16:26:00|6063.91|6063.41|6064.04|6063.54|6064.29|6063.79|6063.79|6063.29|456
1733761570000|2024-12-09 16:26:10|6064.29|6063.79|6064.79|6064.29|6064.79|6064.29|6064.29|6063.79|967
1733761580000|2024-12-09 16:26:20|6065.04|6064.54|6065.54|6065.04|6065.54|6065.04|6065.04|6064.54|258
1733761590000|2024-12-09 16:26:30|6065.29|6064.79|6065.79|6065.29|6065.79|6065.29|6065.29|6064.79|778
1733761600000|2024-12-09 16:26:40|6065.54|6065.04|6066.54|6066.04|6066.54|6066.04|6065.54|6065.04|738
1733761610000|2024-12-09 16:26:50|6066.29|6065.79|6066.54|6066.04|6066.54|6066.04|6066.29|6065.79|371
1733761620000|2024-12-09 16:27:00|6066.29|6065.79|6066.54|6066.04|6066.79|6066.29|6066.04|6065.54|710
1733761630000|2024-12-09 16:27:10|6066.79|6066.29|6066.29|6065.79|6066.79|6066.29|6066.29|6065.79|487
1733761640000|2024-12-09 16:27:20|6066.54|6066.04|6066.29|6065.79|6066.54|6066.04|6066.29|6065.79|345
1733761650000|2024-12-09 16:27:30|6066.04|6065.54|6066.29|6065.79|6066.29|6065.79|6066.04|6065.54|400
1733761660000|2024-12-09 16:27:40|6066.16|6065.66|6066.54|6066.04|6066.54|6066.04|6066.04|6065.54|423
1733761670000|2024-12-09 16:27:50|6066.79|6066.29|6066.79|6066.29|6066.79|6066.29|6066.54|6066.04|496
1733761680000|2024-12-09 16:28:00|6067.04|6066.54|6067.04|6066.54|6067.04|6066.54|6066.79|6066.29|348
1733761690000|2024-12-09 16:28:10|6067.29|6066.79|6067.54|6067.04|6067.54|6067.04|6067.04|6066.54|486
1733761700000|2024-12-09 16:28:20|6067.41|6066.91|6067.29|6066.79|6067.54|6067.04|6067.29|6066.79|470
1733761710000|2024-12-09 16:28:30|6067.04|6066.54|6066.04|6065.54|6067.04|6066.54|6066.04|6065.54|880
1733761720000|2024-12-09 16:28:40|6066.29|6065.79|6066.79|6066.29|6066.79|6066.29|6066.29|6065.79|428
1733761730000|2024-12-09 16:28:50|6066.54|6066.04|6065.79|6065.29|6066.54|6066.04|6065.66|6065.16|778
1733761740000|2024-12-09 16:29:00|6066.04|6065.54|6065.79|6065.29|6066.29|6065.79|6065.79|6065.29|451
1733761750000|2024-12-09 16:29:10|6066.04|6065.54|6065.54|6065.04|6066.04|6065.54|6065.54|6065.04|303
1733761760000|2024-12-09 16:29:20|6065.66|6065.16|6065.79|6065.29|6066.04|6065.54|6065.54|6065.04|393
1733761770000|2024-12-09 16:29:30|6065.91|6065.41|6065.79|6065.29|6066.04|6065.54|6065.79|6065.29|170
1733761780000|2024-12-09 16:29:40|6066.04|6065.54|6066.54|6066.04|6066.54|6066.04|6066.04|6065.54|332
1733761790000|2024-12-09 16:29:50|6066.66|6066.16|6066.54|6066.04|6066.79|6066.29|6066.29|6065.79|598
1733761800000|2024-12-09 16:30:00|6066.29|6065.79|6066.29|6065.79|6066.29|6065.79|6066.04|6065.54|495
1733761810000|2024-12-09 16:30:10|6066.54|6066.04|6066.29|6065.79|6066.79|6066.29|6066.29|6065.79|542
1733761820000|2024-12-09 16:30:20|6066.54|6066.04|6066.29|6065.79|6066.54|6066.04|6066.04|6065.54|364
1733761830000|2024-12-09 16:30:30|6066.41|6065.91|6067.04|6066.54|6067.29|6066.79|6066.41|6065.91|176
1733761840000|2024-12-09 16:30:40|6067.29|6066.79|6067.54|6067.04|6067.54|6067.04|6067.29|6066.79|584
1733761850000|2024-12-09 16:30:50|6067.29|6066.79|6067.29|6066.79|6067.54|6067.04|6067.29|6066.79|434
1733761860000|2024-12-09 16:31:00|6067.54|6067.04|6067.29|6066.79|6067.79|6067.29|6067.04|6066.54|690
1733761870000|2024-12-09 16:31:10|6067.04|6066.54|6066.79|6066.29|6067.04|6066.54|6066.79|6066.29|249
1733761880000|2024-12-09 16:31:20|6066.91|6066.41|6067.29|6066.79|6067.29|6066.79|6066.91|6066.41|443
1733761890000|2024-12-09 16:31:30|6067.54|6067.04|6067.79|6067.29|6067.79|6067.29|6067.54|6067.04|487
1733761900000|2024-12-09 16:31:40|6068.04|6067.54|6067.79|6067.29|6068.04|6067.54|6067.79|6067.29|548
1733761910000|2024-12-09 16:31:50|6068.04|6067.54|6067.79|6067.29|6068.04|6067.54|6067.79|6067.29|391
1733761920000|2024-12-09 16:32:00|6068.04|6067.54|6068.04|6067.54|6068.29|6067.79|6067.79|6067.29|439
1733761930000|2024-12-09 16:32:10|6067.79|6067.29|6068.04|6067.54|6068.04|6067.54|6067.29|6066.79|563
1733761940000|2024-12-09 16:32:20|6067.79|6067.29|6068.04|6067.54|6068.04|6067.54|6067.79|6067.29|186
1733761950000|2024-12-09 16:32:30|6067.91|6067.41|6067.29|6066.79|6068.04|6067.54|6067.29|6066.79|515
1733761960000|2024-12-09 16:32:40|6067.54|6067.04|6067.41|6066.91|6067.54|6067.04|6067.41|6066.91|167
1733761970000|2024-12-09 16:32:50|6067.54|6067.04|6067.16|6066.66|6067.54|6067.04|6067.16|6066.66|209
1733761980000|2024-12-09 16:33:00|6067.04|6066.54|6067.04|6066.54|6067.29|6066.79|6066.66|6066.16|614
1733761990000|2024-12-09 16:33:10|6067.29|6066.79|6067.04|6066.54|6067.29|6066.79|6067.04|6066.54|370
1733762000000|2024-12-09 16:33:20|6066.79|6066.29|6066.29|6065.79|6066.79|6066.29|6066.04|6065.54|519
1733762010000|2024-12-09 16:33:30|6066.54|6066.04|6066.29|6065.79|6066.79|6066.29|6066.29|6065.79|435
1733762020000|2024-12-09 16:33:40|6066.54|6066.04|6066.79|6066.29|6066.79|6066.29|6066.29|6065.79|431
1733762030000|2024-12-09 16:33:50|6066.54|6066.04|6066.41|6065.91|6066.54|6066.04|6066.29|6065.79|256
1733762040000|2024-12-09 16:34:00|6066.54|6066.04|6066.79|6066.29|6067.04|6066.54|6066.29|6065.79|713
1733762050000|2024-12-09 16:34:10|6066.66|6066.16|6066.79|6066.29|6066.79|6066.29|6066.54|6066.04|192
1733762060000|2024-12-09 16:34:20|6066.54|6066.04|6066.54|6066.04|6066.79|6066.29|6066.54|6066.04|386
1733762070000|2024-12-09 16:34:30|6066.66|6066.16|6067.04|6066.54|6067.04|6066.54|6066.66|6066.16|216
1733762080000|2024-12-09 16:34:40|6067.29|6066.79|6067.29|6066.79|6067.29|6066.79|6067.04|6066.54|221
1733762090000|2024-12-09 16:34:50|6067.54|6067.04|6067.79|6067.29|6068.04|6067.54|6067.54|6067.04|717
1733762100000|2024-12-09 16:35:00|6067.54|6067.04|6067.29|6066.79|6067.79|6067.29|6067.04|6066.54|609
1733762110000|2024-12-09 16:35:10|6067.04|6066.54|6067.04|6066.54|6067.29|6066.79|6067.04|6066.54|456
1733762120000|2024-12-09 16:35:20|6066.91|6066.41|6067.04|6066.54|6067.04|6066.54|6066.79|6066.29|153
1733762130000|2024-12-09 16:35:30|6066.79|6066.29|6067.29|6066.79|6067.54|6067.04|6066.79|6066.29|543
1733762140000|2024-12-09 16:35:40|6067.41|6066.91|6067.29|6066.79|6067.66|6067.16|6067.29|6066.79|299
1733762150000|2024-12-09 16:35:50|6067.41|6066.91|6067.04|6066.54|6067.54|6067.04|6067.04|6066.54|387
1733762160000|2024-12-09 16:36:00|6067.16|6066.66|6067.29|6066.79|6067.29|6066.79|6067.04|6066.54|288
1733762170000|2024-12-09 16:36:10|6067.54|6067.04|6067.54|6067.04|6067.54|6067.04|6067.41|6066.91|350
1733762180000|2024-12-09 16:36:20|6067.79|6067.29|6067.79|6067.29|6067.79|6067.29|6067.79|6067.29|231
1733762190000|2024-12-09 16:36:30|6067.66|6067.16|6067.54|6067.04|6067.66|6067.16|6067.54|6067.04|371
1733762200000|2024-12-09 16:36:40|6067.41|6066.91|6067.54|6067.04|6067.54|6067.04|6067.04|6066.54|313
1733762210000|2024-12-09 16:36:50|6067.29|6066.79|6067.79|6067.29|6067.79|6067.29|6067.29|6066.79|307
1733762220000|2024-12-09 16:37:00|6067.54|6067.04|6067.04|6066.54|6067.79|6067.29|6066.79|6066.29|605
1733762230000|2024-12-09 16:37:10|6066.91|6066.41|6066.54|6066.04|6066.91|6066.41|6066.54|6066.04|173
1733762240000|2024-12-09 16:37:20|6066.79|6066.29|6066.54|6066.04|6066.79|6066.29|6066.54|6066.04|289
1733762250000|2024-12-09 16:37:30|6066.79|6066.29|6066.29|6065.79|6066.79|6066.29|6066.29|6065.79|430
1733762260000|2024-12-09 16:37:40|6066.54|6066.04|6065.79|6065.29|6066.54|6066.04|6065.79|6065.29|686
1733762270000|2024-12-09 16:37:50|6065.54|6065.04|6065.29|6064.79|6065.54|6065.04|6065.04|6064.54|676
1733762280000|2024-12-09 16:38:00|6065.54|6065.04|6064.79|6064.29|6065.54|6065.04|6064.79|6064.29|652
1733762290000|2024-12-09 16:38:10|6064.54|6064.04|6063.79|6063.29|6064.54|6064.04|6063.79|6063.29|1046
1733762300000|2024-12-09 16:38:20|6064.04|6063.54|6063.79|6063.29|6064.29|6063.79|6063.79|6063.29|763
1733762310000|2024-12-09 16:38:30|6064.29|6063.79|6063.29|6062.79|6064.54|6064.04|6063.29|6062.79|1206
1733762320000|2024-12-09 16:38:40|6063.54|6063.04|6063.79|6063.29|6063.79|6063.29|6063.29|6062.79|459
1733762330000|2024-12-09 16:38:50|6063.66|6063.16|6064.29|6063.79|6064.29|6063.79|6063.54|6063.04|523
1733762340000|2024-12-09 16:39:00|6064.04|6063.54|6063.54|6063.04|6064.04|6063.54|6063.54|6063.04|496
1733762350000|2024-12-09 16:39:10|6063.79|6063.29|6063.79|6063.29|6063.79|6063.29|6063.29|6062.79|415
1733762360000|2024-12-09 16:39:20|6063.54|6063.04|6063.54|6063.04|6063.66|6063.16|6063.54|6063.04|222
1733762370000|2024-12-09 16:39:30|6063.29|6062.79|6063.54|6063.04|6063.54|6063.04|6063.29|6062.79|186
1733762380000|2024-12-09 16:39:40|6063.29|6062.79|6063.79|6063.29|6063.79|6063.29|6063.29|6062.79|333
1733762390000|2024-12-09 16:39:50|6064.04|6063.54|6064.29|6063.79|6064.79|6064.29|6063.91|6063.41|613
1733762400000|2024-12-09 16:40:00|6064.04|6063.54|6064.29|6063.79|6064.29|6063.79|6064.04|6063.54|338
1733762410000|2024-12-09 16:40:10|6064.04|6063.54|6064.29|6063.79|6064.29|6063.79|6064.04|6063.54|371
1733762420000|2024-12-09 16:40:20|6064.04|6063.54|6064.29|6063.79|6064.29|6063.79|6064.04|6063.54|223
1733762430000|2024-12-09 16:40:30|6064.04|6063.54|6063.79|6063.29|6064.29|6063.79|6063.79|6063.29|217
1733762440000|2024-12-09 16:40:40|6064.04|6063.54|6064.29|6063.79|6064.29|6063.79|6064.04|6063.54|265
1733762450000|2024-12-09 16:40:50|6064.54|6064.04|6064.79|6064.29|6064.79|6064.29|6064.29|6063.79|365
1733762460000|2024-12-09 16:41:00|6064.54|6064.04|6064.54|6064.04|6064.79|6064.29|6064.29|6063.79|400
1733762470000|2024-12-09 16:41:10|6064.79|6064.29|6065.79|6065.29|6065.79|6065.29|6064.79|6064.29|459
1733762480000|2024-12-09 16:41:20|6066.04|6065.54|6065.79|6065.29|6066.29|6065.79|6065.79|6065.29|522
1733762490000|2024-12-09 16:41:30|6066.04|6065.54|6065.79|6065.29|6066.04|6065.54|6065.79|6065.29|342
1733762500000|2024-12-09 16:41:40|6065.54|6065.04|6065.66|6065.16|6065.79|6065.29|6065.54|6065.04|213
1733762510000|2024-12-09 16:41:50|6065.79|6065.29|6065.54|6065.04|6065.79|6065.29|6065.29|6064.79|438
1733762520000|2024-12-09 16:42:00|6065.41|6064.91|6065.04|6064.54|6065.79|6065.29|6064.91|6064.41|454
1733762530000|2024-12-09 16:42:10|6065.16|6064.66|6065.04|6064.54|6065.29|6064.79|6065.04|6064.54|182
1733762540000|2024-12-09 16:42:20|6064.79|6064.29|6065.04|6064.54|6065.04|6064.54|6064.79|6064.29|292
1733762550000|2024-12-09 16:42:30|6064.79|6064.29|6064.79|6064.29|6064.79|6064.29|6064.54|6064.04|258
1733762560000|2024-12-09 16:42:40|6064.54|6064.04|6064.54|6064.04|6064.54|6064.04|6064.54|6064.04|297
1733762570000|2024-12-09 16:42:50|6064.41|6063.91|6064.04|6063.54|6064.54|6064.04|6064.04|6063.54|431
1733762580000|2024-12-09 16:43:00|6064.16|6063.66|6064.54|6064.04|6064.54|6064.04|6064.04|6063.54|399
1733762590000|2024-12-09 16:43:10|6064.29|6063.79|6063.79|6063.29|6064.29|6063.79|6063.79|6063.29|224
1733762600000|2024-12-09 16:43:20|6064.04|6063.54|6064.54|6064.04|6064.54|6064.04|6064.04|6063.54|610
1733762610000|2024-12-09 16:43:30|6064.41|6063.91|6063.79|6063.29|6064.54|6064.04|6063.79|6063.29|293
1733762620000|2024-12-09 16:43:40|6064.04|6063.54|6063.79|6063.29|6064.29|6063.79|6063.79|6063.29|546
1733762630000|2024-12-09 16:43:50|6063.66|6063.16|6063.54|6063.04|6063.79|6063.29|6063.54|6063.04|250
1733762640000|2024-12-09 16:44:00|6063.79|6063.29|6063.79|6063.29|6064.04|6063.54|6063.79|6063.29|312
1733762650000|2024-12-09 16:44:10|6064.04|6063.54|6063.79|6063.29|6064.29|6063.79|6063.79|6063.29|279
1733762660000|2024-12-09 16:44:20|6063.54|6063.04|6063.79|6063.29|6064.04|6063.54|6063.54|6063.04|216
1733762670000|2024-12-09 16:44:30|6063.54|6063.04|6063.29|6062.79|6063.54|6063.04|6063.04|6062.54|250
1733762680000|2024-12-09 16:44:40|6063.54|6063.04|6063.54|6063.04|6063.79|6063.29|6063.29|6062.79|347
1733762690000|2024-12-09 16:44:50|6063.66|6063.16|6064.16|6063.66|6064.29|6063.79|6063.54|6063.04|260
1733762700000|2024-12-09 16:45:00|6064.04|6063.54|6064.79|6064.29|6064.79|6064.29|6064.04|6063.54|239
1733762710000|2024-12-09 16:45:10|6065.04|6064.54|6065.54|6065.04|6065.54|6065.04|6065.04|6064.54|390
1733762720000|2024-12-09 16:45:20|6065.79|6065.29|6065.79|6065.29|6066.04|6065.54|6065.79|6065.29|484
1733762730000|2024-12-09 16:45:30|6066.04|6065.54|6066.04|6065.54|6066.29|6065.79|6065.79|6065.29|536
1733762740000|2024-12-09 16:45:40|6065.79|6065.29|6066.04|6065.54|6066.29|6065.79|6065.79|6065.29|318
1733762750000|2024-12-09 16:45:50|6065.91|6065.41|6065.79|6065.29|6066.04|6065.54|6065.79|6065.29|230
1733762760000|2024-12-09 16:46:00|6066.04|6065.54|6065.29|6064.79|6066.04|6065.54|6065.29|6064.79|333
1733762770000|2024-12-09 16:46:10|6065.54|6065.04|6065.54|6065.04|6065.79|6065.29|6065.54|6065.04|298
1733762780000|2024-12-09 16:46:20|6065.66|6065.16|6065.54|6065.04|6066.04|6065.54|6065.29|6064.79|314
1733762790000|2024-12-09 16:46:30|6065.79|6065.29|6065.79|6065.29|6066.04|6065.54|6065.66|6065.16|242
1733762800000|2024-12-09 16:46:40|6065.54|6065.04|6066.04|6065.54|6066.04|6065.54|6065.54|6065.04|281
1733762810000|2024-12-09 16:46:50|6065.79|6065.29|6065.79|6065.29|6065.79|6065.29|6065.54|6065.04|153
1733762820000|2024-12-09 16:47:00|6066.04|6065.54|6066.29|6065.79|6066.29|6065.79|6065.79|6065.29|301
1733762830000|2024-12-09 16:47:10|6066.54|6066.04|6065.79|6065.29|6066.54|6066.04|6065.79|6065.29|292
1733762840000|2024-12-09 16:47:20|6066.04|6065.54|6066.29|6065.79|6066.29|6065.79|6066.04|6065.54|239
1733762850000|2024-12-09 16:47:30|6066.16|6065.66|6065.79|6065.29|6066.16|6065.66|6065.79|6065.29|173
1733762860000|2024-12-09 16:47:40|6066.04|6065.54|6065.29|6064.79|6066.04|6065.54|6065.29|6064.79|260
1733762870000|2024-12-09 16:47:50|6065.54|6065.04|6065.04|6064.54|6065.54|6065.04|6064.79|6064.29|338
1733762880000|2024-12-09 16:48:00|6065.29|6064.79|6065.54|6065.04|6065.66|6065.16|6065.04|6064.54|433
1733762890000|2024-12-09 16:48:10|6065.29|6064.79|6065.54|6065.04|6065.54|6065.04|6065.29|6064.79|252
1733762900000|2024-12-09 16:48:20|6065.79|6065.29|6065.79|6065.29|6066.04|6065.54|6065.79|6065.29|195
1733762910000|2024-12-09 16:48:30|6066.04|6065.54|6065.79|6065.29|6066.04|6065.54|6065.79|6065.29|185
1733762920000|2024-12-09 16:48:40|6065.66|6065.16|6065.54|6065.04|6065.66|6065.16|6065.54|6065.04|190
1733762930000|2024-12-09 16:48:50|6065.79|6065.29|6065.54|6065.04|6065.79|6065.29|6065.54|6065.04|173
1733762940000|2024-12-09 16:49:00|6065.66|6065.16|6065.54|6065.04|6065.66|6065.16|6065.54|6065.04|72
1733762950000|2024-12-09 16:49:10|6065.66|6065.16|6065.54|6065.04|6065.66|6065.16|6065.54|6065.04|146
1733762960000|2024-12-09 16:49:20|6065.79|6065.29|6065.79|6065.29|6065.79|6065.29|6065.54|6065.04|149
1733762970000|2024-12-09 16:49:30|6065.54|6065.04|6065.79|6065.29|6065.79|6065.29|6065.54|6065.04|143
1733762980000|2024-12-09 16:49:40|6065.54|6065.04|6065.54|6065.04|6065.54|6065.04|6065.29|6064.79|329
1733762990000|2024-12-09 16:49:50|6065.79|6065.29|6065.54|6065.04|6065.79|6065.29|6065.54|6065.04|115
1733763000000|2024-12-09 16:50:00|6065.66|6065.16|6066.04|6065.54|6066.04|6065.54|6065.54|6065.04|254
1733763010000|2024-12-09 16:50:10|6066.29|6065.79|6067.04|6066.54|6067.04|6066.54|6066.04|6065.54|817
1733763020000|2024-12-09 16:50:20|6067.29|6066.79|6067.79|6067.29|6067.79|6067.29|6067.04|6066.54|890
1733763030000|2024-12-09 16:50:30|6067.54|6067.04|6067.79|6067.29|6068.04|6067.54|6067.54|6067.04|990
1733763040000|2024-12-09 16:50:40|6067.29|6066.79|6066.79|6066.29|6067.54|6067.04|6066.79|6066.29|744
1733763050000|2024-12-09 16:50:50|6066.54|6066.04|6066.04|6065.54|6066.79|6066.29|6065.79|6065.29|425
1733763060000|2024-12-09 16:51:00|6065.91|6065.41|6066.04|6065.54|6066.04|6065.54|6065.79|6065.29|236
1733763070000|2024-12-09 16:51:10|6066.16|6065.66|6066.29|6065.79|6066.54|6066.04|6066.04|6065.54|252
1733763080000|2024-12-09 16:51:20|6066.54|6066.04|6067.04|6066.54|6067.04|6066.54|6066.54|6066.04|194
1733763090000|2024-12-09 16:51:30|6067.29|6066.79|6067.54|6067.04|6067.79|6067.29|6067.29|6066.79|636
1733763100000|2024-12-09 16:51:40|6067.41|6066.91|6067.04|6066.54|6067.54|6067.04|6067.04|6066.54|144
1733763110000|2024-12-09 16:51:50|6067.29|6066.79|6067.04|6066.54|6067.29|6066.79|6067.04|6066.54|276
1733763120000|2024-12-09 16:52:00|6067.16|6066.66|6066.79|6066.29|6067.16|6066.66|6066.79|6066.29|281
1733763130000|2024-12-09 16:52:10|6067.04|6066.54|6067.04|6066.54|6067.29|6066.79|6067.04|6066.54|201
1733763140000|2024-12-09 16:52:20|6067.29|6066.79|6067.54|6067.04|6067.54|6067.04|6067.29|6066.79|258
1733763150000|2024-12-09 16:52:30|6067.29|6066.79|6067.29|6066.79|6067.54|6067.04|6067.16|6066.66|257
1733763160000|2024-12-09 16:52:40|6067.16|6066.66|6067.54|6067.04|6067.54|6067.04|6067.04|6066.54|300
1733763170000|2024-12-09 16:52:50|6067.79|6067.29|6067.79|6067.29|6067.79|6067.29|6067.79|6067.29|174
1733763180000|2024-12-09 16:53:00|6067.54|6067.04|6067.54|6067.04|6067.79|6067.29|6067.41|6066.91|301
1733763190000|2024-12-09 16:53:10|6067.79|6067.29|6068.04|6067.54|6068.04|6067.54|6067.79|6067.29|253
1733763200000|2024-12-09 16:53:20|||||||||32
1733763210000|2024-12-09 16:53:30|6067.79|6067.29|6068.29|6067.79|6068.29|6067.79|6067.79|6067.29|405
1733763220000|2024-12-09 16:53:40|6068.54|6068.04|6068.29|6067.79|6068.54|6068.04|6068.04|6067.54|617
1733763230000|2024-12-09 16:53:50|6068.54|6068.04|6068.54|6068.04|6068.54|6068.04|6068.29|6067.79|261
1733763240000|2024-12-09 16:54:00|6068.29|6067.79|6069.04|6068.54|6069.04|6068.54|6068.29|6067.79|642
1733763250000|2024-12-09 16:54:10|6068.79|6068.29|6068.79|6068.29|6069.04|6068.54|6068.79|6068.29|465
1733763260000|2024-12-09 16:54:20|6068.54|6068.04|6068.79|6068.29|6068.79|6068.29|6068.54|6068.04|326
1733763270000|2024-12-09 16:54:30|6068.66|6068.16|6068.54|6068.04|6068.79|6068.29|6068.54|6068.04|321
1733763280000|2024-12-09 16:54:40|6068.29|6067.79|6067.29|6066.79|6068.29|6067.79|6067.29|6066.79|820
1733763290000|2024-12-09 16:54:50|6067.54|6067.04|6067.54|6067.04|6067.79|6067.29|6067.54|6067.04|279
1733763300000|2024-12-09 16:55:00|6067.79|6067.29|6068.41|6067.91|6068.41|6067.91|6067.79|6067.29|211
1733763310000|2024-12-09 16:55:10|6068.54|6068.04|6068.04|6067.54|6068.79|6068.29|6067.91|6067.41|687
1733763320000|2024-12-09 16:55:20|6067.79|6067.29|6068.04|6067.54|6068.29|6067.79|6067.79|6067.29|588
1733763330000|2024-12-09 16:55:30|6068.29|6067.79|6068.04|6067.54|6068.54|6068.04|6068.04|6067.54|503
1733763340000|2024-12-09 16:55:40|6067.79|6067.29|6068.04|6067.54|6068.04|6067.54|6067.79|6067.29|126
1733763350000|2024-12-09 16:55:50|6067.79|6067.29|6067.79|6067.29|6068.04|6067.54|6067.79|6067.29|256
1733763360000|2024-12-09 16:56:00|6067.91|6067.41|6067.79|6067.29|6068.04|6067.54|6067.79|6067.29|143
1733763370000|2024-12-09 16:56:10|6068.04|6067.54|6068.04|6067.54|6068.16|6067.66|6068.04|6067.54|214
1733763380000|2024-12-09 16:56:20|6068.29|6067.79|6068.04|6067.54|6068.29|6067.79|6068.04|6067.54|214
1733763390000|2024-12-09 16:56:30|||||||||65
1733763400000|2024-12-09 16:56:40|6067.79|6067.29|6067.54|6067.04|6068.04|6067.54|6067.29|6066.79|643
1733763410000|2024-12-09 16:56:50|6067.79|6067.29|6067.54|6067.04|6067.79|6067.29|6067.54|6067.04|104
1733763420000|2024-12-09 16:57:00|6067.41|6066.91|6067.54|6067.04|6067.54|6067.04|6067.41|6066.91|324
1733763430000|2024-12-09 16:57:10|6067.79|6067.29|6068.29|6067.79|6068.29|6067.79|6067.79|6067.29|339
1733763440000|2024-12-09 16:57:20|6068.04|6067.54|6068.04|6067.54|6068.04|6067.54|6068.04|6067.54|166
1733763450000|2024-12-09 16:57:30|6068.16|6067.66|6068.29|6067.79|6068.29|6067.79|6068.04|6067.54|60
1733763460000|2024-12-09 16:57:40|6068.16|6067.66|6068.29|6067.79|6068.29|6067.79|6068.04|6067.54|184
1733763470000|2024-12-09 16:57:50|6068.54|6068.04|6068.54|6068.04|6068.54|6068.04|6068.54|6068.04|43
1733763480000|2024-12-09 16:58:00|6068.79|6068.29|6068.79|6068.29|6068.79|6068.29|6068.54|6068.04|333
1733763490000|2024-12-09 16:58:10|6068.91|6068.41|6069.04|6068.54|6069.29|6068.79|6068.79|6068.29|520
1733763500000|2024-12-09 16:58:20|6069.29|6068.79|6069.04|6068.54|6069.54|6069.04|6068.79|6068.29|988
1733763510000|2024-12-09 16:58:30|||||||||90
1733763520000|2024-12-09 16:58:40|6068.79|6068.29|6069.04|6068.54|6069.04|6068.54|6068.79|6068.29|113
1733763530000|2024-12-09 16:58:50|||||||||161
1733763540000|2024-12-09 16:59:00|6069.29|6068.79|6069.04|6068.54|6069.29|6068.79|6068.66|6068.16|587
1733763550000|2024-12-09 16:59:10|6069.29|6068.79|6069.29|6068.79|6069.54|6069.04|6069.29|6068.79|165
1733763560000|2024-12-09 16:59:20|6069.41|6068.91|6069.54|6069.04|6069.54|6069.04|6069.41|6068.91|275
1733763570000|2024-12-09 16:59:30|||||||||108
1733763580000|2024-12-09 16:59:40|6069.29|6068.79|6069.29|6068.79|6069.29|6068.79|6069.04|6068.54|405
1733763590000|2024-12-09 16:59:50|6069.04|6068.54|6068.54|6068.04|6069.29|6068.79|6068.54|6068.04|428
1733763600000|2024-12-09 17:00:00|6068.29|6067.79|6068.54|6068.04|6068.54|6068.04|6068.04|6067.54|577
1733763610000|2024-12-09 17:00:10|6068.79|6068.29|6068.79|6068.29|6069.04|6068.54|6068.79|6068.29|173
1733763620000|2024-12-09 17:00:20|6068.54|6068.04|6068.54|6068.04|6068.54|6068.04|6068.54|6068.04|204
1733763630000|2024-12-09 17:00:30|6068.79|6068.29|6068.54|6068.04|6068.79|6068.29|6068.29|6067.79|120
1733763640000|2024-12-09 17:00:40|6068.41|6067.91|6067.79|6067.29|6068.41|6067.91|6067.79|6067.29|329
1733763650000|2024-12-09 17:00:50|6067.54|6067.04|6067.04|6066.54|6067.54|6067.04|6067.04|6066.54|591
1733763660000|2024-12-09 17:01:00|6066.91|6066.41|6067.29|6066.79|6067.54|6067.04|6066.79|6066.29|697
1733763670000|2024-12-09 17:01:10|6067.41|6066.91|6067.54|6067.04|6067.79|6067.29|6067.29|6066.79|503
1733763680000|2024-12-09 17:01:20|6067.66|6067.16|6067.79|6067.29|6067.79|6067.29|6067.54|6067.04|233
1733763690000|2024-12-09 17:01:30|6067.91|6067.41|6067.54|6067.04|6068.04|6067.54|6067.54|6067.04|243
1733763700000|2024-12-09 17:01:40|6067.66|6067.16|6067.54|6067.04|6067.79|6067.29|6067.54|6067.04|230
1733763710000|2024-12-09 17:01:50|6067.41|6066.91|6067.54|6067.04|6067.54|6067.04|6067.29|6066.79|197
1733763720000|2024-12-09 17:02:00|6067.41|6066.91|6067.79|6067.29|6068.04|6067.54|6067.41|6066.91|374
1733763730000|2024-12-09 17:02:10|6068.04|6067.54|6068.04|6067.54|6068.29|6067.79|6068.04|6067.54|248
1733763740000|2024-12-09 17:02:20|6068.16|6067.66|6068.54|6068.04|6068.54|6068.04|6068.16|6067.66|215
1733763750000|2024-12-09 17:02:30|6068.29|6067.79|6068.29|6067.79|6068.54|6068.04|6068.04|6067.54|357
1733763760000|2024-12-09 17:02:40|6068.04|6067.54|6068.29|6067.79|6068.29|6067.79|6068.04|6067.54|270
1733763770000|2024-12-09 17:02:50|6068.04|6067.54|6068.29|6067.79|6068.29|6067.79|6068.04|6067.54|117
1733763780000|2024-12-09 17:03:00|6068.04|6067.54|6067.79|6067.29|6068.04|6067.54|6067.54|6067.04|393
1733763790000|2024-12-09 17:03:10|6067.54|6067.04|6067.54|6067.04|6067.54|6067.04|6067.41|6066.91|290
1733763800000|2024-12-09 17:03:20|6067.66|6067.16|6067.79|6067.29|6067.79|6067.29|6067.66|6067.16|135
1733763810000|2024-12-09 17:03:30|6067.54|6067.04|6067.04|6066.54|6067.54|6067.04|6066.79|6066.29|331
1733763820000|2024-12-09 17:03:40|6066.91|6066.41|6067.04|6066.54|6067.04|6066.54|6066.29|6065.79|615
1733763830000|2024-12-09 17:03:50|6066.79|6066.29|6066.79|6066.29|6067.04|6066.54|6066.79|6066.29|137
1733763840000|2024-12-09 17:04:00|6066.91|6066.41|6066.66|6066.16|6066.91|6066.41|6066.66|6066.16|121
1733763850000|2024-12-09 17:04:10|6066.54|6066.04|6066.04|6065.54|6066.54|6066.04|6065.79|6065.29|609
1733763860000|2024-12-09 17:04:20|6065.79|6065.29|6065.79|6065.29|6065.79|6065.29|6065.54|6065.04|244
1733763870000|2024-12-09 17:04:30|6066.04|6065.54|6065.54|6065.04|6066.04|6065.54|6065.54|6065.04|332
1733763880000|2024-12-09 17:04:40|6065.41|6064.91|6065.79|6065.29|6066.04|6065.54|6065.41|6064.91|491
1733763890000|2024-12-09 17:04:50|6065.54|6065.04|6065.41|6064.91|6065.54|6065.04|6065.29|6064.79|298
1733763900000|2024-12-09 17:05:00|6065.54|6065.04|6065.79|6065.29|6065.79|6065.29|6065.54|6065.04|206
1733763910000|2024-12-09 17:05:10|6065.66|6065.16|6066.04|6065.54|6066.16|6065.66|6065.54|6065.04|265
1733763920000|2024-12-09 17:05:20|6065.54|6065.04|6065.54|6065.04|6065.54|6065.04|6065.29|6064.79|360
1733763930000|2024-12-09 17:05:30|6065.66|6065.16|6065.79|6065.29|6065.79|6065.29|6065.54|6065.04|278
1733763940000|2024-12-09 17:05:40|6065.91|6065.41|6065.54|6065.04|6066.04|6065.54|6065.29|6064.79|427
1733763950000|2024-12-09 17:05:50|6065.29|6064.79|6064.29|6063.79|6065.29|6064.79|6064.04|6063.54|805
1733763960000|2024-12-09 17:06:00|6064.04|6063.54|6063.54|6063.04|6064.79|6064.29|6063.54|6063.04|1133
1733763970000|2024-12-09 17:06:10|6063.79|6063.29|6063.41|6062.91|6063.79|6063.29|6063.41|6062.91|510
1733763980000|2024-12-09 17:06:20|6063.29|6062.79|6063.29|6062.79|6063.54|6063.04|6062.66|6062.16|1162
1733763990000|2024-12-09 17:06:30|6063.54|6063.04|6063.79|6063.29|6063.79|6063.29|6063.54|6063.04|212
1733764000000|2024-12-09 17:06:40|6063.54|6063.04|6063.79|6063.29|6064.04|6063.54|6063.54|6063.04|186
1733764010000|2024-12-09 17:06:50|6064.04|6063.54|6064.04|6063.54|6064.04|6063.54|6063.79|6063.29|157
1733764020000|2024-12-09 17:07:00|6063.54|6063.04|6063.54|6063.04|6064.04|6063.54|6063.29|6062.79|405
1733764030000|2024-12-09 17:07:10|6063.41|6062.91|6064.54|6064.04|6064.79|6064.29|6063.41|6062.91|343
1733764040000|2024-12-09 17:07:20|6064.79|6064.29|6065.04|6064.54|6065.04|6064.54|6064.54|6064.04|371
1733764050000|2024-12-09 17:07:30|6065.16|6064.66|6065.04|6064.54|6065.54|6065.04|6065.04|6064.54|312
1733764060000|2024-12-09 17:07:40|6064.79|6064.29|6064.54|6064.04|6064.79|6064.29|6064.04|6063.54|503
1733764070000|2024-12-09 17:07:50|6064.41|6063.91|6064.54|6064.04|6064.54|6064.04|6064.29|6063.79|137
1733764080000|2024-12-09 17:08:00|6064.79|6064.29|6064.54|6064.04|6065.16|6064.66|6064.54|6064.04|261
1733764090000|2024-12-09 17:08:10|6064.79|6064.29|6065.04|6064.54|6065.04|6064.54|6064.79|6064.29|188
1733764100000|2024-12-09 17:08:20|6065.29|6064.79|6065.54|6065.04|6065.54|6065.04|6065.04|6064.54|179
1733764110000|2024-12-09 17:08:30|6065.66|6065.16|6065.79|6065.29|6066.04|6065.54|6065.66|6065.16|484
1733764120000|2024-12-09 17:08:40|6066.04|6065.54|6065.79|6065.29|6066.04|6065.54|6065.79|6065.29|120
1733764130000|2024-12-09 17:08:50|6066.04|6065.54|6065.79|6065.29|6066.29|6065.79|6065.79|6065.29|223
1733764140000|2024-12-09 17:09:00|6066.04|6065.54|6066.79|6066.29|6066.79|6066.29|6065.54|6065.04|580
1733764150000|2024-12-09 17:09:10|6066.54|6066.04|6067.04|6066.54|6067.04|6066.54|6066.54|6066.04|492
1733764160000|2024-12-09 17:09:20|6066.79|6066.29|6067.04|6066.54|6067.04|6066.54|6066.54|6066.04|335
1733764170000|2024-12-09 17:09:30|6066.79|6066.29|6066.29|6065.79|6066.79|6066.29|6066.04|6065.54|281
1733764180000|2024-12-09 17:09:40|6066.16|6065.66|6066.54|6066.04|6066.54|6066.04|6066.04|6065.54|278
1733764190000|2024-12-09 17:09:50|6066.79|6066.29|6066.29|6065.79|6066.79|6066.29|6066.29|6065.79|210
1733764200000|2024-12-09 17:10:00|6066.54|6066.04|6066.54|6066.04|6066.54|6066.04|6066.29|6065.79|82
1733764210000|2024-12-09 17:10:10|6066.29|6065.79|6066.54|6066.04|6066.54|6066.04|6066.04|6065.54|261
1733764220000|2024-12-09 17:10:20|6066.79|6066.29|6067.04|6066.54|6067.04|6066.54|6066.54|6066.04|269
1733764230000|2024-12-09 17:10:30|6067.29|6066.79|6067.04|6066.54|6067.29|6066.79|6066.79|6066.29|288
1733764240000|2024-12-09 17:10:40|6066.79|6066.29|6066.29|6065.79|6066.79|6066.29|6066.29|6065.79|164
1733764250000|2024-12-09 17:10:50|6066.16|6065.66|6066.04|6065.54|6066.16|6065.66|6066.04|6065.54|155
1733764260000|2024-12-09 17:11:00|6065.79|6065.29|6065.54|6065.04|6065.79|6065.29|6065.54|6065.04|158
1733764270000|2024-12-09 17:11:10|6065.79|6065.29|6065.79|6065.29|6066.04|6065.54|6065.66|6065.16|398
1733764280000|2024-12-09 17:11:20|6066.04|6065.54|6065.79|6065.29|6066.04|6065.54|6065.79|6065.29|277
1733764290000|2024-12-09 17:11:30|6065.66|6065.16|6065.79|6065.29|6065.79|6065.29|6065.66|6065.16|109
1733764300000|2024-12-09 17:11:40|6066.04|6065.54|6065.79|6065.29|6066.04|6065.54|6065.79|6065.29|173
1733764310000|2024-12-09 17:11:50|6065.54|6065.04|6066.04|6065.54|6066.04|6065.54|6065.54|6065.04|201
1733764320000|2024-12-09 17:12:00|6066.29|6065.79|6066.29|6065.79|6066.54|6066.04|6066.29|6065.79|216
1733764330000|2024-12-09 17:12:10|6066.54|6066.04|6066.54|6066.04|6066.54|6066.04|6066.29|6065.79|199
1733764340000|2024-12-09 17:12:20|6066.66|6066.16|6066.54|6066.04|6066.79|6066.29|6066.41|6065.91|261
1733764350000|2024-12-09 17:12:30|6066.79|6066.29|6066.54|6066.04|6066.79|6066.29|6066.54|6066.04|94
1733764360000|2024-12-09 17:12:40|6066.79|6066.29|6067.04|6066.54|6067.04|6066.54|6066.79|6066.29|248
1733764370000|2024-12-09 17:12:50|6066.79|6066.29|6066.79|6066.29|6066.79|6066.29|6066.79|6066.29|137
1733764380000|2024-12-09 17:13:00|6066.66|6066.16|6066.29|6065.79|6066.66|6066.16|6066.16|6065.66|218
1733764390000|2024-12-09 17:13:10|6066.16|6065.66|6066.04|6065.54|6066.29|6065.79|6066.04|6065.54|207
1733764400000|2024-12-09 17:13:20|6066.29|6065.79|6066.29|6065.79|6066.29|6065.79|6065.79|6065.29|93
1733764410000|2024-12-09 17:13:30|6066.41|6065.91|6066.54|6066.04|6066.54|6066.04|6066.29|6065.79|93
1733764420000|2024-12-09 17:13:40|||||||||85
1733764430000|2024-12-09 17:13:50|6066.41|6065.91|6066.29|6065.79|6066.54|6066.04|6066.04|6065.54|142
1733764440000|2024-12-09 17:14:00|6066.41|6065.91|6066.54|6066.04|6066.54|6066.04|6066.29|6065.79|145
1733764450000|2024-12-09 17:14:10|6066.29|6065.79|6065.79|6065.29|6066.29|6065.79|6065.79|6065.29|53
1733764460000|2024-12-09 17:14:20|6065.66|6065.16|6065.79|6065.29|6065.79|6065.29|6065.54|6065.04|135
1733764470000|2024-12-09 17:14:30|6065.66|6065.16|6065.54|6065.04|6065.66|6065.16|6065.29|6064.79|221
1733764480000|2024-12-09 17:14:40|6065.29|6064.79|6065.54|6065.04|6065.79|6065.29|6065.29|6064.79|284
1733764490000|2024-12-09 17:14:50|6065.29|6064.79|6065.29|6064.79|6065.29|6064.79|6065.29|6064.79|146
1733764500000|2024-12-09 17:15:00|6065.54|6065.04|6065.54|6065.04|6065.79|6065.29|6065.54|6065.04|253
1733764510000|2024-12-09 17:15:10|6065.66|6065.16|6065.54|6065.04|6065.79|6065.29|6065.54|6065.04|128
1733764520000|2024-12-09 17:15:20|6065.29|6064.79|6065.54|6065.04|6065.54|6065.04|6065.29|6064.79|127
1733764530000|2024-12-09 17:15:30|6065.29|6064.79|6065.54|6065.04|6065.54|6065.04|6065.29|6064.79|109
1733764540000|2024-12-09 17:15:40|6065.79|6065.29|6065.79|6065.29|6065.79|6065.29|6065.66|6065.16|171
1733764550000|2024-12-09 17:15:50|||||||||105
1733764560000|2024-12-09 17:16:00|6065.54|6065.04|6064.29|6063.79|6065.54|6065.04|6064.29|6063.79|532
1733764570000|2024-12-09 17:16:10|6064.04|6063.54|6064.16|6063.66|6064.29|6063.79|6064.04|6063.54|425
1733764580000|2024-12-09 17:16:20|6064.04|6063.54|6064.04|6063.54|6064.29|6063.79|6064.04|6063.54|511
1733764590000|2024-12-09 17:16:30|||||||||151
1733764600000|2024-12-09 17:16:40|||||||||220
1733764610000|2024-12-09 17:16:50|6063.91|6063.41|6063.79|6063.29|6064.04|6063.54|6063.66|6063.16|366
1733764620000|2024-12-09 17:17:00|6063.66|6063.16|6064.29|6063.79|6064.29|6063.79|6063.66|6063.16|309
1733764630000|2024-12-09 17:17:10|6064.41|6063.91|6064.04|6063.54|6064.54|6064.04|6064.04|6063.54|273
1733764640000|2024-12-09 17:17:20|6064.16|6063.66|6064.29|6063.79|6064.29|6063.79|6064.16|6063.66|31
1733764650000|2024-12-09 17:17:30|6064.54|6064.04|6063.79|6063.29|6064.54|6064.04|6063.79|6063.29|534
1733764660000|2024-12-09 17:17:40|6063.66|6063.16|6063.29|6062.79|6063.79|6063.29|6063.29|6062.79|269
1733764670000|2024-12-09 17:17:50|6063.54|6063.04|6063.54|6063.04|6063.79|6063.29|6063.29|6062.79|342
1733764680000|2024-12-09 17:18:00|6063.79|6063.29|6063.79|6063.29|6064.04|6063.54|6063.54|6063.04|299
1733764690000|2024-12-09 17:18:10|6063.91|6063.41|6064.79|6064.29|6064.79|6064.29|6063.79|6063.29|336
1733764700000|2024-12-09 17:18:20|6064.54|6064.04|6064.54|6064.04|6064.79|6064.29|6064.29|6063.79|302
1733764710000|2024-12-09 17:18:30|6064.66|6064.16|6064.29|6063.79|6064.79|6064.29|6064.29|6063.79|176
1733764720000|2024-12-09 17:18:40|6064.04|6063.54|6064.29|6063.79|6064.29|6063.79|6064.04|6063.54|213
1733764730000|2024-12-09 17:18:50|6064.04|6063.54|6064.79|6064.29|6064.79|6064.29|6064.04|6063.54|287
1733764740000|2024-12-09 17:19:00|6064.66|6064.16|6064.79|6064.29|6064.79|6064.29|6064.29|6063.79|208
1733764750000|2024-12-09 17:19:10|6065.04|6064.54|6064.66|6064.16|6065.04|6064.54|6064.54|6064.04|224
1733764760000|2024-12-09 17:19:20|6064.54|6064.04|6064.54|6064.04|6065.04|6064.54|6064.54|6064.04|648
1733764770000|2024-12-09 17:19:30|6064.79|6064.29|6064.79|6064.29|6064.79|6064.29|6064.29|6063.79|284
1733764780000|2024-12-09 17:19:40|6064.66|6064.16|6064.79|6064.29|6064.79|6064.29|6064.54|6064.04|119
1733764790000|2024-12-09 17:19:50|6064.66|6064.16|6065.04|6064.54|6065.04|6064.54|6064.66|6064.16|246
1733764800000|2024-12-09 17:20:00|6064.79|6064.29|6064.29|6063.79|6064.79|6064.29|6064.29|6063.79|262
1733764810000|2024-12-09 17:20:10|6064.41|6063.91|6064.54|6064.04|6064.54|6064.04|6064.29|6063.79|192
1733764820000|2024-12-09 17:20:20|6064.41|6063.91|6064.29|6063.79|6064.54|6064.04|6064.29|6063.79|147
1733764830000|2024-12-09 17:20:30|6064.54|6064.04|6064.41|6063.91|6064.54|6064.04|6064.29|6063.79|107
1733764840000|2024-12-09 17:20:40|6064.54|6064.04|6064.79|6064.29|6064.79|6064.29|6064.29|6063.79|212
1733764850000|2024-12-09 17:20:50|6064.54|6064.04|6063.79|6063.29|6064.79|6064.29|6063.54|6063.04|616
1733764860000|2024-12-09 17:21:00|6064.04|6063.54|6064.04|6063.54|6064.29|6063.79|6064.04|6063.54|172
1733764870000|2024-12-09 17:21:10|6064.29|6063.79|6064.29|6063.79|6064.54|6064.04|6064.29|6063.79|197
1733764880000|2024-12-09 17:21:20|6064.16|6063.66|6064.04|6063.54|6064.54|6064.04|6064.04|6063.54|193
1733764890000|2024-12-09 17:21:30|6064.16|6063.66|6064.04|6063.54|6064.16|6063.66|6064.04|6063.54|52
1733764900000|2024-12-09 17:21:40|6064.16|6063.66|6064.04|6063.54|6064.29|6063.79|6064.04|6063.54|294
1733764910000|2024-12-09 17:21:50|6064.29|6063.79|6064.04|6063.54|6064.29|6063.79|6063.79|6063.29|109
1733764920000|2024-12-09 17:22:00|6064.29|6063.79|6064.29|6063.79|6064.29|6063.79|6064.04|6063.54|131
1733764930000|2024-12-09 17:22:10|6064.04|6063.54|6064.04|6063.54|6064.29|6063.79|6064.04|6063.54|180
1733764940000|2024-12-09 17:22:20|6063.79|6063.29|6063.54|6063.04|6063.79|6063.29|6063.29|6062.79|272
1733764950000|2024-12-09 17:22:30|6063.29|6062.79|6063.54|6063.04|6063.54|6063.04|6063.29|6062.79|219
1733764960000|2024-12-09 17:22:40|6063.29|6062.79|6063.29|6062.79|6063.29|6062.79|6063.29|6062.79|155
1733764970000|2024-12-09 17:22:50|6063.04|6062.54|6063.29|6062.79|6063.29|6062.79|6063.04|6062.54|294
1733764980000|2024-12-09 17:23:00|6063.04|6062.54|6063.04|6062.54|6063.29|6062.79|6063.04|6062.54|107
1733764990000|2024-12-09 17:23:10|6062.79|6062.29|6062.54|6062.04|6063.04|6062.54|6062.54|6062.04|386
1733765000000|2024-12-09 17:23:20|6062.79|6062.29|6063.54|6063.04|6063.54|6063.04|6062.79|6062.29|457
1733765010000|2024-12-09 17:23:30|6063.66|6063.16|6063.04|6062.54|6063.79|6063.29|6063.04|6062.54|393
1733765020000|2024-12-09 17:23:40|6063.29|6062.79|6063.04|6062.54|6063.29|6062.79|6063.04|6062.54|145
1733765030000|2024-12-09 17:23:50|6062.79|6062.29|6062.79|6062.29|6062.79|6062.29|6062.66|6062.16|233
1733765040000|2024-12-09 17:24:00|6063.04|6062.54|6063.29|6062.79|6063.29|6062.79|6063.04|6062.54|281
1733765050000|2024-12-09 17:24:10|6063.04|6062.54|6063.54|6063.04|6063.54|6063.04|6063.04|6062.54|281
1733765060000|2024-12-09 17:24:20|6063.41|6062.91|6063.54|6063.04|6063.54|6063.04|6063.29|6062.79|161
1733765070000|2024-12-09 17:24:30|6063.29|6062.79|6063.29|6062.79|6063.29|6062.79|6063.29|6062.79|68
1733765080000|2024-12-09 17:24:40|6063.16|6062.66|6063.29|6062.79|6063.54|6063.04|6063.16|6062.66|273
1733765090000|2024-12-09 17:24:50|6063.41|6062.91|6063.54|6063.04|6063.54|6063.04|6063.41|6062.91|42
1733765100000|2024-12-09 17:25:00|6063.79|6063.29|6063.79|6063.29|6063.79|6063.29|6063.66|6063.16|87
1733765110000|2024-12-09 17:25:10|6063.54|6063.04|6064.04|6063.54|6064.04|6063.54|6063.54|6063.04|178
1733765120000|2024-12-09 17:25:20|6063.91|6063.41|6064.29|6063.79|6064.29|6063.79|6063.91|6063.41|485
1733765130000|2024-12-09 17:25:30|6064.41|6063.91|6065.04|6064.54|6065.04|6064.54|6064.29|6063.79|606
1733765140000|2024-12-09 17:25:40|6064.91|6064.41|6064.29|6063.79|6064.91|6064.41|6064.04|6063.54|416
1733765150000|2024-12-09 17:25:50|6064.04|6063.54|6063.79|6063.29|6064.04|6063.54|6063.79|6063.29|150
1733765160000|2024-12-09 17:26:00|6063.54|6063.04|6062.79|6062.29|6063.79|6063.29|6062.54|6062.04|540
1733765170000|2024-12-09 17:26:10|6062.54|6062.04|6062.54|6062.04|6062.79|6062.29|6062.29|6061.79|541
1733765180000|2024-12-09 17:26:20|6062.79|6062.29|6062.79|6062.29|6062.79|6062.29|6062.41|6061.91|583
1733765190000|2024-12-09 17:26:30|6062.54|6062.04|6062.54|6062.04|6062.66|6062.16|6062.29|6061.79|201
1733765200000|2024-12-09 17:26:40|6062.66|6062.16|6062.54|6062.04|6062.79|6062.29|6062.54|6062.04|251
1733765210000|2024-12-09 17:26:50|6062.66|6062.16|6062.66|6062.16|6062.79|6062.29|6062.54|6062.04|316
1733765220000|2024-12-09 17:27:00|6062.79|6062.29|6061.79|6061.29|6062.79|6062.29|6061.79|6061.29|805
1733765230000|2024-12-09 17:27:10|6061.54|6061.04|6061.29|6060.79|6062.04|6061.54|6061.29|6060.79|589
1733765240000|2024-12-09 17:27:20|6061.41|6060.91|6061.79|6061.29|6062.04|6061.54|6061.41|6060.91|410
1733765250000|2024-12-09 17:27:30|6061.54|6061.04|6062.54|6062.04|6062.54|6062.04|6061.54|6061.04|359
1733765260000|2024-12-09 17:27:40|6062.79|6062.29|6062.29|6061.79|6062.79|6062.29|6062.29|6061.79|245
1733765270000|2024-12-09 17:27:50|6062.54|6062.04|6062.04|6061.54|6062.54|6062.04|6062.04|6061.54|212
1733765280000|2024-12-09 17:28:00|6062.29|6061.79|6062.29|6061.79|6062.54|6062.04|6062.29|6061.79|194
1733765290000|2024-12-09 17:28:10|6062.54|6062.04|6062.54|6062.04|6062.54|6062.04|6062.29|6061.79|300
1733765300000|2024-12-09 17:28:20|6062.41|6061.91|6062.54|6062.04|6062.54|6062.04|6062.41|6061.91|80
1733765310000|2024-12-09 17:28:30|6062.79|6062.29|6062.79|6062.29|6062.79|6062.29|6062.79|6062.29|74
1733765320000|2024-12-09 17:28:40|6062.66|6062.16|6063.04|6062.54|6063.04|6062.54|6062.54|6062.04|263
1733765330000|2024-12-09 17:28:50|6062.79|6062.29|6063.29|6062.79|6063.29|6062.79|6062.79|6062.29|159
1733765340000|2024-12-09 17:29:00|6063.41|6062.91|6063.79|6063.29|6064.04|6063.54|6063.41|6062.91|380
1733765350000|2024-12-09 17:29:10|6064.04|6063.54|6064.29|6063.79|6064.29|6063.79|6064.04|6063.54|266
1733765360000|2024-12-09 17:29:20|6064.54|6064.04|6064.54|6064.04|6064.54|6064.04|6064.54|6064.04|120
1733765370000|2024-12-09 17:29:30|6064.29|6063.79|6064.79|6064.29|6064.79|6064.29|6064.29|6063.79|461
1733765380000|2024-12-09 17:29:40|6064.54|6064.04|6064.54|6064.04|6064.79|6064.29|6064.54|6064.04|612
1733765390000|2024-12-09 17:29:50|6064.79|6064.29|6064.29|6063.79|6064.79|6064.29|6064.29|6063.79|289
1733765400000|2024-12-09 17:30:00|6064.04|6063.54|6064.04|6063.54|6064.04|6063.54|6063.54|6063.04|622
1733765410000|2024-12-09 17:30:10|6064.16|6063.66|6064.29|6063.79|6064.29|6063.79|6064.04|6063.54|180
1733765420000|2024-12-09 17:30:20|6064.04|6063.54|6063.79|6063.29|6064.04|6063.54|6063.79|6063.29|151
1733765430000|2024-12-09 17:30:30|6064.04|6063.54|6064.04|6063.54|6064.04|6063.54|6064.04|6063.54|242
1733765440000|2024-12-09 17:30:40|6063.91|6063.41|6063.54|6063.04|6063.91|6063.41|6063.41|6062.91|315
1733765450000|2024-12-09 17:30:50|6063.79|6063.29|6063.79|6063.29|6063.79|6063.29|6063.54|6063.04|499
1733765460000|2024-12-09 17:31:00|6063.54|6063.04|6063.54|6063.04|6063.79|6063.29|6063.54|6063.04|306
1733765470000|2024-12-09 17:31:10|6063.29|6062.79|6063.29|6062.79|6063.29|6062.79|6063.29|6062.79|322
1733765480000|2024-12-09 17:31:20|6063.04|6062.54|6063.29|6062.79|6063.29|6062.79|6063.04|6062.54|177
1733765490000|2024-12-09 17:31:30|6063.54|6063.04|6063.29|6062.79|6063.54|6063.04|6063.04|6062.54|213
1733765500000|2024-12-09 17:31:40|6063.41|6062.91|6063.29|6062.79|6063.41|6062.91|6063.29|6062.79|100
1733765510000|2024-12-09 17:31:50|||||||||257
1733765520000|2024-12-09 17:32:00|6063.16|6062.66|6063.54|6063.04|6063.54|6063.04|6063.16|6062.66|80
1733765530000|2024-12-09 17:32:10|6063.41|6062.91|6063.29|6062.79|6063.54|6063.04|6063.29|6062.79|185
1733765540000|2024-12-09 17:32:20|6063.04|6062.54|6063.04|6062.54|6063.04|6062.54|6062.79|6062.29|279
1733765550000|2024-12-09 17:32:30|6062.79|6062.29|6063.04|6062.54|6063.04|6062.54|6062.54|6062.04|203
1733765560000|2024-12-09 17:32:40|6063.16|6062.66|6063.04|6062.54|6063.29|6062.79|6063.04|6062.54|255
1733765570000|2024-12-09 17:32:50|6063.16|6062.66|6062.79|6062.29|6063.29|6062.79|6062.79|6062.29|71
1733765580000|2024-12-09 17:33:00|6062.54|6062.04|6062.54|6062.04|6062.54|6062.04|6062.29|6061.79|356
1733765590000|2024-12-09 17:33:10|||||||||71
1733765600000|2024-12-09 17:33:20|6062.79|6062.29|6062.54|6062.04|6062.79|6062.29|6062.54|6062.04|97
1733765610000|2024-12-09 17:33:30|6062.29|6061.79|6062.04|6061.54|6062.29|6061.79|6061.79|6061.29|422
1733765620000|2024-12-09 17:33:40|6062.29|6061.79|6062.04|6061.54|6062.29|6061.79|6062.04|6061.54|179
1733765630000|2024-12-09 17:33:50|6062.16|6061.66|6062.54|6062.04|6062.54|6062.04|6062.16|6061.66|195
1733765640000|2024-12-09 17:34:00|6062.41|6061.91|6062.29|6061.79|6062.54|6062.04|6062.04|6061.54|609
1733765650000|2024-12-09 17:34:10|6062.04|6061.54|6061.79|6061.29|6062.29|6061.79|6061.79|6061.29|289
1733765660000|2024-12-09 17:34:20|6062.04|6061.54|6062.04|6061.54|6062.04|6061.54|6062.04|6061.54|54
1733765670000|2024-12-09 17:34:30|6062.16|6061.66|6062.79|6062.29|6062.79|6062.29|6062.16|6061.66|229
1733765680000|2024-12-09 17:34:40|6063.04|6062.54|6063.04|6062.54|6063.04|6062.54|6062.79|6062.29|287
1733765690000|2024-12-09 17:34:50|6062.91|6062.41|6063.04|6062.54|6063.29|6062.79|6062.79|6062.29|225
1733765700000|2024-12-09 17:35:00|6062.79|6062.29|6063.04|6062.54|6063.04|6062.54|6062.79|6062.29|121
1733765710000|2024-12-09 17:35:10|6063.29|6062.79|6062.79|6062.29|6063.29|6062.79|6062.79|6062.29|308
1733765720000|2024-12-09 17:35:20|6062.54|6062.04|6062.54|6062.04|6062.79|6062.29|6062.54|6062.04|189
1733765730000|2024-12-09 17:35:30|6062.29|6061.79|6062.29|6061.79|6062.29|6061.79|6062.29|6061.79|113
1733765740000|2024-12-09 17:35:40|6062.41|6061.91|6062.54|6062.04|6062.79|6062.29|6062.41|6061.91|175
1733765750000|2024-12-09 17:35:50|6062.79|6062.29|6062.79|6062.29|6062.79|6062.29|6062.54|6062.04|80
1733765760000|2024-12-09 17:36:00|6063.04|6062.54|6063.29|6062.79|6063.29|6062.79|6063.04|6062.54|120
1733765770000|2024-12-09 17:36:10|6063.04|6062.54|6063.29|6062.79|6063.29|6062.79|6063.04|6062.54|183
1733765780000|2024-12-09 17:36:20|6063.16|6062.66|6063.54|6063.04|6063.54|6063.04|6063.04|6062.54|208
1733765790000|2024-12-09 17:36:30|6063.29|6062.79|6063.29|6062.79|6063.54|6063.04|6063.29|6062.79|272
1733765800000|2024-12-09 17:36:40|6063.04|6062.54|6063.04|6062.54|6063.29|6062.79|6063.04|6062.54|79
1733765810000|2024-12-09 17:36:50|6063.16|6062.66|6063.79|6063.29|6063.79|6063.29|6063.16|6062.66|101
1733765820000|2024-12-09 17:37:00|6064.04|6063.54|6064.29|6063.79|6064.54|6064.04|6064.04|6063.54|365
1733765830000|2024-12-09 17:37:10|6064.54|6064.04|6064.54|6064.04|6064.54|6064.04|6064.29|6063.79|272
1733765840000|2024-12-09 17:37:20|6064.29|6063.79|6064.29|6063.79|6064.54|6064.04|6064.16|6063.66|275
1733765850000|2024-12-09 17:37:30|6064.41|6063.91|6064.54|6064.04|6064.54|6064.04|6064.41|6063.91|61
1733765860000|2024-12-09 17:37:40|6064.66|6064.16|6064.79|6064.29|6064.79|6064.29|6064.54|6064.04|261
1733765870000|2024-12-09 17:37:50|6065.04|6064.54|6064.79|6064.29|6065.04|6064.54|6064.79|6064.29|375
1733765880000|2024-12-09 17:38:00|6064.91|6064.41|6065.04|6064.54|6065.04|6064.54|6064.91|6064.41|190
1733765890000|2024-12-09 17:38:10|6065.29|6064.79|6065.54|6065.04|6065.79|6065.29|6065.29|6064.79|594
1733765900000|2024-12-09 17:38:20|6065.29|6064.79|6065.54|6065.04|6065.54|6065.04|6065.29|6064.79|187
1733765910000|2024-12-09 17:38:30|6065.04|6064.54|6065.29|6064.79|6065.29|6064.79|6065.04|6064.54|264
1733765920000|2024-12-09 17:38:40|6065.54|6065.04|6065.54|6065.04|6065.79|6065.29|6065.54|6065.04|242
1733765930000|2024-12-09 17:38:50|6065.41|6064.91|6065.04|6064.54|6065.54|6065.04|6065.04|6064.54|285
1733765940000|2024-12-09 17:39:00|6064.79|6064.29|6064.04|6063.54|6064.79|6064.29|6064.04|6063.54|197
1733765950000|2024-12-09 17:39:10|6064.29|6063.79|6064.54|6064.04|6064.54|6064.04|6064.04|6063.54|150
1733765960000|2024-12-09 17:39:20|6064.79|6064.29|6065.04|6064.54|6065.04|6064.54|6064.54|6064.04|241
1733765970000|2024-12-09 17:39:30|6065.29|6064.79|6065.54|6065.04|6065.54|6065.04|6065.29|6064.79|61
1733765980000|2024-12-09 17:39:40|6065.29|6064.79|6065.54|6065.04|6065.79|6065.29|6065.29|6064.79|280
1733765990000|2024-12-09 17:39:50|6065.79|6065.29|6066.04|6065.54|6066.04|6065.54|6065.54|6065.04|167
1733766000000|2024-12-09 17:40:00|6065.91|6065.41|6066.04|6065.54|6066.04|6065.54|6065.79|6065.29|263
1733766010000|2024-12-09 17:40:10|6065.79|6065.29|6065.79|6065.29|6065.79|6065.29|6065.79|6065.29|116
1733766020000|2024-12-09 17:40:20|6065.91|6065.41|6066.29|6065.79|6066.29|6065.79|6065.91|6065.41|228
1733766030000|2024-12-09 17:40:30|6066.41|6065.91|6066.79|6066.29|6066.91|6066.41|6066.29|6065.79|424
1733766040000|2024-12-09 17:40:40|6066.54|6066.04|6067.04|6066.54|6067.04|6066.54|6066.54|6066.04|242
1733766050000|2024-12-09 17:40:50|6066.91|6066.41|6067.04|6066.54|6067.04|6066.54|6066.91|6066.41|157
1733766060000|2024-12-09 17:41:00|6066.79|6066.29|6066.54|6066.04|6066.79|6066.29|6066.29|6065.79|524
1733766070000|2024-12-09 17:41:10|||||||||34
1733766080000|2024-12-09 17:41:20|6066.79|6066.29|6066.54|6066.04|6066.79|6066.29|6066.54|6066.04|232
1733766090000|2024-12-09 17:41:30|6066.29|6065.79|6066.29|6065.79|6066.29|6065.79|6066.04|6065.54|177
1733766100000|2024-12-09 17:41:40|6066.16|6065.66|6066.04|6065.54|6066.29|6065.79|6065.79|6065.29|409
1733766110000|2024-12-09 17:41:50|6065.91|6065.41|6065.79|6065.29|6065.91|6065.41|6065.54|6065.04|195
1733766120000|2024-12-09 17:42:00|6065.66|6065.16|6065.79|6065.29|6065.79|6065.29|6065.54|6065.04|206
1733766130000|2024-12-09 17:42:10|6066.04|6065.54|6066.29|6065.79|6066.29|6065.79|6066.04|6065.54|137
1733766140000|2024-12-09 17:42:20|||||||||25
1733766150000|2024-12-09 17:42:30|6066.54|6066.04|6066.79|6066.29|6067.04|6066.54|6066.54|6066.04|261
1733766160000|2024-12-09 17:42:40|6066.91|6066.41|6066.79|6066.29|6066.91|6066.41|6066.79|6066.29|75
1733766170000|2024-12-09 17:42:50|||||||||20
1733766180000|2024-12-09 17:43:00|6066.54|6066.04|6066.54|6066.04|6066.54|6066.04|6066.29|6065.79|247
1733766190000|2024-12-09 17:43:10|6066.79|6066.29|6066.79|6066.29|6066.79|6066.29|6066.54|6066.04|165
1733766200000|2024-12-09 17:43:20|||||||||54
1733766210000|2024-12-09 17:43:30|6066.54|6066.04|6067.04|6066.54|6067.04|6066.54|6066.54|6066.04|216
1733766220000|2024-12-09 17:43:40|6066.79|6066.29|6067.04|6066.54|6067.04|6066.54|6066.79|6066.29|150
1733766230000|2024-12-09 17:43:50|||||||||79
1733766240000|2024-12-09 17:44:00|6066.91|6066.41|6067.04|6066.54|6067.29|6066.79|6066.91|6066.41|388
1733766250000|2024-12-09 17:44:10|6067.29|6066.79|6067.54|6067.04|6067.54|6067.04|6067.29|6066.79|368
1733766260000|2024-12-09 17:44:20|||||||||127
1733766270000|2024-12-09 17:44:30|6067.41|6066.91|6067.29|6066.79|6067.41|6066.91|6067.16|6066.66|147
1733766280000|2024-12-09 17:44:40|6067.04|6066.54|6066.54|6066.04|6067.04|6066.54|6066.54|6066.04|138
1733766290000|2024-12-09 17:44:50|6066.79|6066.29|6066.54|6066.04|6066.79|6066.29|6066.54|6066.04|103
1733766300000|2024-12-09 17:45:00|6066.29|6065.79|6066.04|6065.54|6066.29|6065.79|6066.04|6065.54|200
1733766310000|2024-12-09 17:45:10|6065.91|6065.41|6065.79|6065.29|6066.04|6065.54|6065.79|6065.29|243
1733766320000|2024-12-09 17:45:20|6066.04|6065.54|6065.79|6065.29|6066.04|6065.54|6065.79|6065.29|305
1733766330000|2024-12-09 17:45:30|6065.91|6065.41|6066.04|6065.54|6066.29|6065.79|6065.79|6065.29|186
1733766340000|2024-12-09 17:45:40|6066.29|6065.79|6066.04|6065.54|6066.29|6065.79|6066.04|6065.54|87
1733766350000|2024-12-09 17:45:50|6065.79|6065.29|6065.54|6065.04|6065.79|6065.29|6065.29|6064.79|234
1733766360000|2024-12-09 17:46:00|6065.79|6065.29|6066.04|6065.54|6066.04|6065.54|6065.79|6065.29|104
1733766370000|2024-12-09 17:46:10|6065.91|6065.41|6066.54|6066.04|6066.54|6066.04|6065.79|6065.29|263
1733766380000|2024-12-09 17:46:20|6066.29|6065.79|6066.79|6066.29|6066.79|6066.29|6066.29|6065.79|254
1733766390000|2024-12-09 17:46:30|6066.54|6066.04|6067.04|6066.54|6067.04|6066.54|6066.54|6066.04|124
1733766400000|2024-12-09 17:46:40|6066.79|6066.29|6066.91|6066.41|6066.91|6066.41|6066.79|6066.29|64
1733766410000|2024-12-09 17:46:50|6066.79|6066.29|6066.54|6066.04|6067.04|6066.54|6066.54|6066.04|196
1733766420000|2024-12-09 17:47:00|6066.29|6065.79|6066.04|6065.54|6066.29|6065.79|6066.04|6065.54|317
1733766430000|2024-12-09 17:47:10|6066.16|6065.66|6066.29|6065.79|6066.29|6065.79|6066.16|6065.66|39
1733766440000|2024-12-09 17:47:20|6066.54|6066.04|6066.29|6065.79|6066.54|6066.04|6066.29|6065.79|131
1733766450000|2024-12-09 17:47:30|6066.54|6066.04|6066.04|6065.54|6066.54|6066.04|6066.04|6065.54|212
1733766460000|2024-12-09 17:47:40|6066.16|6065.66|6066.16|6065.66|6066.29|6065.79|6066.04|6065.54|105
1733766470000|2024-12-09 17:47:50|6066.29|6065.79|6066.04|6065.54|6066.29|6065.79|6066.04|6065.54|85
1733766480000|2024-12-09 17:48:00|6066.16|6065.66|6066.04|6065.54|6066.29|6065.79|6066.04|6065.54|152
1733766490000|2024-12-09 17:48:10|6066.29|6065.79|6065.79|6065.29|6066.54|6066.04|6065.79|6065.29|185
1733766500000|2024-12-09 17:48:20|6066.04|6065.54|6066.04|6065.54|6066.04|6065.54|6065.79|6065.29|75
1733766510000|2024-12-09 17:48:30|6065.79|6065.29|6065.79|6065.29|6066.04|6065.54|6065.79|6065.29|161
1733766520000|2024-12-09 17:48:40|6065.54|6065.04|6066.29|6065.79|6066.29|6065.79|6065.54|6065.04|271
1733766530000|2024-12-09 17:48:50|6066.54|6066.04|6066.54|6066.04|6066.54|6066.04|6066.54|6066.04|96
1733766540000|2024-12-09 17:49:00|6066.29|6065.79|6067.04|6066.54|6067.04|6066.54|6066.29|6065.79|253
1733766550000|2024-12-09 17:49:10|6066.79|6066.29|6066.54|6066.04|6066.79|6066.29|6066.54|6066.04|224
1733766560000|2024-12-09 17:49:20|6066.66|6066.16|6066.54|6066.04|6066.66|6066.16|6066.29|6065.79|169
1733766570000|2024-12-09 17:49:30|6066.66|6066.16|6066.79|6066.29|6066.79|6066.29|6066.66|6066.16|61
1733766580000|2024-12-09 17:49:40|6067.04|6066.54|6067.54|6067.04|6067.54|6067.04|6067.04|6066.54|420
1733766590000|2024-12-09 17:49:50|||||||||175
1733766600000|2024-12-09 17:50:00|||||||||111
1733766610000|2024-12-09 17:50:10|6067.79|6067.29|6067.54|6067.04|6067.79|6067.29|6067.54|6067.04|362
1733766620000|2024-12-09 17:50:20|6067.66|6067.16|6067.79|6067.29|6067.79|6067.29|6067.54|6067.04|94
1733766630000|2024-12-09 17:50:30|6067.66|6067.16|6067.79|6067.29|6067.79|6067.29|6067.54|6067.04|178
1733766640000|2024-12-09 17:50:40|6068.04|6067.54|6068.04|6067.54|6068.04|6067.54|6068.04|6067.54|200
1733766650000|2024-12-09 17:50:50|6068.29|6067.79|6068.29|6067.79|6068.29|6067.79|6068.04|6067.54|277
1733766660000|2024-12-09 17:51:00|6068.04|6067.54|6068.54|6068.04|6068.79|6068.29|6068.04|6067.54|490
1733766670000|2024-12-09 17:51:10|6068.79|6068.29|6068.79|6068.29|6068.79|6068.29|6068.54|6068.04|442
1733766680000|2024-12-09 17:51:20|6068.54|6068.04|6068.79|6068.29|6068.79|6068.29|6068.54|6068.04|204
1733766690000|2024-12-09 17:51:30|6068.91|6068.41|6069.04|6068.54|6069.04|6068.54|6068.91|6068.41|104
1733766700000|2024-12-09 17:51:40|6068.91|6068.41|6068.54|6068.04|6068.91|6068.41|6068.54|6068.04|284
1733766710000|2024-12-09 17:51:50|6068.29|6067.79|6068.29|6067.79|6068.54|6068.04|6068.29|6067.79|326
1733766720000|2024-12-09 17:52:00|6068.16|6067.66|6068.54|6068.04|6068.54|6068.04|6068.04|6067.54|513
1733766730000|2024-12-09 17:52:10|6068.41|6067.91|6068.04|6067.54|6068.41|6067.91|6068.04|6067.54|213
1733766740000|2024-12-09 17:52:20|||||||||85
1733766750000|2024-12-09 17:52:30|||||||||338
1733766760000|2024-12-09 17:52:40|6067.79|6067.29|6067.29|6066.79|6067.79|6067.29|6067.29|6066.79|511
1733766770000|2024-12-09 17:52:50|6067.41|6066.91|6067.54|6067.04|6067.54|6067.04|6067.29|6066.79|240
1733766780000|2024-12-09 17:53:00|6067.29|6066.79|6067.04|6066.54|6067.29|6066.79|6067.04|6066.54|317
1733766790000|2024-12-09 17:53:10|6066.91|6066.41|6066.04|6065.54|6067.04|6066.54|6065.91|6065.41|1157
1733766800000|2024-12-09 17:53:20|6065.91|6065.41|6066.29|6065.79|6066.29|6065.79|6065.79|6065.29|597
1733766810000|2024-12-09 17:53:30|6066.41|6065.91|6066.29|6065.79|6066.54|6066.04|6066.29|6065.79|627
1733766820000|2024-12-09 17:53:40|6066.16|6065.66|6066.04|6065.54|6066.29|6065.79|6066.04|6065.54|318
1733766830000|2024-12-09 17:53:50|||||||||114
1733766840000|2024-12-09 17:54:00|6066.29|6065.79|6066.29|6065.79|6066.29|6065.79|6066.29|6065.79|147
1733766850000|2024-12-09 17:54:10|6065.79|6065.29|6065.54|6065.04|6065.79|6065.29|6065.54|6065.04|331
1733766860000|2024-12-09 17:54:20|6065.79|6065.29|6065.79|6065.29|6065.79|6065.29|6065.79|6065.29|152
1733766870000|2024-12-09 17:54:30|6065.54|6065.04|6065.54|6065.04|6065.79|6065.29|6065.54|6065.04|205
1733766880000|2024-12-09 17:54:40|||||||||542
1733766890000|2024-12-09 17:54:50|6065.79|6065.29|6066.04|6065.54|6066.04|6065.54|6065.54|6065.04|373
1733766900000|2024-12-09 17:55:00|6065.79|6065.29|6065.79|6065.29|6065.79|6065.29|6065.79|6065.29|195
1733766910000|2024-12-09 17:55:10|6066.04|6065.54|6065.79|6065.29|6066.04|6065.54|6065.79|6065.29|188
1733766920000|2024-12-09 17:55:20|6065.91|6065.41|6065.66|6065.16|6066.04|6065.54|6065.66|6065.16|182
1733766930000|2024-12-09 17:55:30|6065.54|6065.04|6065.54|6065.04|6065.54|6065.04|6065.29|6064.79|687
1733766940000|2024-12-09 17:55:40|6065.41|6064.91|6065.29|6064.79|6065.54|6065.04|6065.29|6064.79|479
1733766950000|2024-12-09 17:55:50|6065.41|6064.91|6065.54|6065.04|6065.54|6065.04|6065.41|6064.91|163
1733766960000|2024-12-09 17:56:00|6065.41|6064.91|6065.54|6065.04|6065.54|6065.04|6065.29|6064.79|152
1733766970000|2024-12-09 17:56:10|6065.41|6064.91|6065.29|6064.79|6065.54|6065.04|6065.29|6064.79|410
1733766980000|2024-12-09 17:56:20|6065.54|6065.04|6065.29|6064.79|6065.54|6065.04|6065.29|6064.79|94
1733766990000|2024-12-09 17:56:30|||||||||20
1733767000000|2024-12-09 17:56:40|6065.41|6064.91|6065.54|6065.04|6065.54|6065.04|6065.29|6064.79|278
1733767010000|2024-12-09 17:56:50|6065.41|6064.91|6065.54|6065.04|6065.54|6065.04|6065.41|6064.91|137
1733767020000|2024-12-09 17:57:00|6065.41|6064.91|6064.04|6063.54|6065.54|6065.04|6064.04|6063.54|725
1733767030000|2024-12-09 17:57:10|6063.79|6063.29|6064.04|6063.54|6064.04|6063.54|6063.79|6063.29|373
1733767040000|2024-12-09 17:57:20|6063.79|6063.29|6064.04|6063.54|6064.04|6063.54|6063.79|6063.29|346
1733767050000|2024-12-09 17:57:30|6064.29|6063.79|6064.04|6063.54|6064.29|6063.79|6063.79|6063.29|305
1733767060000|2024-12-09 17:57:40|6063.79|6063.29|6063.79|6063.29|6063.79|6063.29|6063.54|6063.04|225
1733767070000|2024-12-09 17:57:50|6063.66|6063.16|6063.54|6063.04|6064.04|6063.54|6063.54|6063.04|204
1733767080000|2024-12-09 17:58:00|6063.79|6063.29|6063.54|6063.04|6063.79|6063.29|6063.54|6063.04|396
1733767090000|2024-12-09 17:58:10|6063.41|6062.91|6063.54|6063.04|6063.54|6063.04|6063.29|6062.79|346
1733767100000|2024-12-09 17:58:20|6063.29|6062.79|6063.29|6062.79|6063.54|6063.04|6063.29|6062.79|315
1733767110000|2024-12-09 17:58:30|6063.16|6062.66|6063.04|6062.54|6063.29|6062.79|6063.04|6062.54|357
1733767120000|2024-12-09 17:58:40|6062.79|6062.29|6063.04|6062.54|6063.04|6062.54|6062.79|6062.29|235
1733767130000|2024-12-09 17:58:50|||||||||51
1733767140000|2024-12-09 17:59:00|6063.16|6062.66|6063.54|6063.04|6063.54|6063.04|6063.04|6062.54|599
1733767150000|2024-12-09 17:59:10|||||||||122
1733767160000|2024-12-09 17:59:20|6063.66|6063.16|6063.29|6062.79|6063.66|6063.16|6063.29|6062.79|270
1733767170000|2024-12-09 17:59:30|6063.04|6062.54|6062.04|6061.54|6063.04|6062.54|6062.04|6061.54|937
1733767180000|2024-12-09 17:59:40|6061.79|6061.29|6061.79|6061.29|6062.04|6061.54|6061.79|6061.29|531
1733767190000|2024-12-09 17:59:50|||||||||212
1733767200000|2024-12-09 18:00:00|6061.54|6061.04|6061.54|6061.04|6061.79|6061.29|6061.04|6060.54|1354
1733767210000|2024-12-09 18:00:10|6061.41|6060.91|6061.54|6061.04|6061.54|6061.04|6061.29|6060.79|127
1733767220000|2024-12-09 18:00:20|6061.04|6060.54|6061.04|6060.54|6061.04|6060.54|6060.54|6060.04|1043
1733767230000|2024-12-09 18:00:30|6060.79|6060.29|6060.29|6059.79|6060.79|6060.29|6059.29|6058.79|2322
1733767240000|2024-12-09 18:00:40|6060.16|6059.66|6060.04|6059.54|6060.16|6059.66|6059.79|6059.29|260
1733767250000|2024-12-09 18:00:50|6059.79|6059.29|6059.79|6059.29|6060.04|6059.54|6059.54|6059.04|589
1733767260000|2024-12-09 18:01:00|6059.54|6059.04|6059.29|6058.79|6059.54|6059.04|6058.79|6058.29|1263
1733767270000|2024-12-09 18:01:10|6059.54|6059.04|6060.29|6059.79|6060.29|6059.79|6059.29|6058.79|569
1733767280000|2024-12-09 18:01:20|6060.04|6059.54|6060.29|6059.79|6060.29|6059.79|6060.04|6059.54|312
1733767290000|2024-12-09 18:01:30|6060.54|6060.04|6060.54|6060.04|6060.91|6060.41|6060.54|6060.04|628
1733767300000|2024-12-09 18:01:40|6060.79|6060.29|6060.54|6060.04|6061.04|6060.54|6060.54|6060.04|499
1733767310000|2024-12-09 18:01:50|6060.29|6059.79|6061.04|6060.54|6061.04|6060.54|6060.29|6059.79|568
1733767320000|2024-12-09 18:02:00|||||||||150
1733767330000|2024-12-09 18:02:10|6060.79|6060.29|6061.04|6060.54|6061.54|6061.04|6060.79|6060.29|498
1733767340000|2024-12-09 18:02:20|6061.29|6060.79|6061.79|6061.29|6061.79|6061.29|6061.04|6060.54|414
1733767350000|2024-12-09 18:02:30|6061.54|6061.04|6061.79|6061.29|6061.79|6061.29|6061.29|6060.79|330
1733767360000|2024-12-09 18:02:40|6061.66|6061.16|6061.79|6061.29|6061.79|6061.29|6061.29|6060.79|356
1733767370000|2024-12-09 18:02:50|6061.91|6061.41|6061.79|6061.29|6062.04|6061.54|6061.54|6061.04|549
1733767380000|2024-12-09 18:03:00|6061.54|6061.04|6061.04|6060.54|6061.54|6061.04|6061.04|6060.54|394
1733767390000|2024-12-09 18:03:10|6060.79|6060.29|6060.66|6060.16|6060.79|6060.29|6060.54|6060.04|426
1733767400000|2024-12-09 18:03:20|6060.54|6060.04|6061.04|6060.54|6061.04|6060.54|6060.54|6060.04|364
1733767410000|2024-12-09 18:03:30|6060.79|6060.29|6060.54|6060.04|6060.79|6060.29|6060.54|6060.04|164
1733767420000|2024-12-09 18:03:40|6060.29|6059.79|6060.29|6059.79|6060.29|6059.79|6060.29|6059.79|185
1733767430000|2024-12-09 18:03:50|6060.41|6059.91|6060.29|6059.79|6060.54|6060.04|6060.04|6059.54|233
1733767440000|2024-12-09 18:04:00|6060.54|6060.04|6060.29|6059.79|6060.79|6060.29|6060.29|6059.79|242
1733767450000|2024-12-09 18:04:10|6060.54|6060.04|6060.29|6059.79|6060.54|6060.04|6060.04|6059.54|192
1733767460000|2024-12-09 18:04:20|6060.04|6059.54|6059.54|6059.04|6060.29|6059.79|6059.54|6059.04|356
1733767470000|2024-12-09 18:04:30|6059.41|6058.91|6059.54|6059.04|6059.79|6059.29|6059.41|6058.91|317
1733767480000|2024-12-09 18:04:40|6059.66|6059.16|6060.54|6060.04|6060.54|6060.04|6059.66|6059.16|247
1733767490000|2024-12-09 18:04:50|6060.29|6059.79|6060.79|6060.29|6060.79|6060.29|6060.29|6059.79|181
1733767500000|2024-12-09 18:05:00|6061.04|6060.54|6060.79|6060.29|6061.04|6060.54|6060.54|6060.04|333
1733767510000|2024-12-09 18:05:10|6060.66|6060.16|6061.29|6060.79|6061.29|6060.79|6060.54|6060.04|251
1733767520000|2024-12-09 18:05:20|6061.54|6061.04|6061.04|6060.54|6061.54|6061.04|6060.79|6060.29|371
1733767530000|2024-12-09 18:05:30|6060.79|6060.29|6061.04|6060.54|6061.29|6060.79|6060.79|6060.29|185
1733767540000|2024-12-09 18:05:40|6061.16|6060.66|6062.54|6062.04|6062.54|6062.04|6061.16|6060.66|732
1733767550000|2024-12-09 18:05:50|6062.79|6062.29|6062.54|6062.04|6063.04|6062.54|6062.54|6062.04|730
1733767560000|2024-12-09 18:06:00|6062.04|6061.54|6062.29|6061.79|6062.29|6061.79|6061.79|6061.29|472
1733767570000|2024-12-09 18:06:10|6062.16|6061.66|6062.04|6061.54|6062.79|6062.29|6062.04|6061.54|300
1733767580000|2024-12-09 18:06:20|6062.16|6061.66|6062.54|6062.04|6062.54|6062.04|6062.16|6061.66|283
1733767590000|2024-12-09 18:06:30|6062.41|6061.91|6062.04|6061.54|6062.41|6061.91|6062.04|6061.54|140
1733767600000|2024-12-09 18:06:40|6061.91|6061.41|6061.79|6061.29|6061.91|6061.41|6061.79|6061.29|69
1733767610000|2024-12-09 18:06:50|6061.54|6061.04|6061.79|6061.29|6061.79|6061.29|6061.54|6061.04|340
1733767620000|2024-12-09 18:07:00|6061.91|6061.41|6061.79|6061.29|6062.04|6061.54|6061.79|6061.29|290
1733767630000|2024-12-09 18:07:10|6062.04|6061.54|6061.29|6060.79|6062.04|6061.54|6061.29|6060.79|338
1733767640000|2024-12-09 18:07:20|6061.54|6061.04|6061.54|6061.04|6061.79|6061.29|6061.29|6060.79|134
1733767650000|2024-12-09 18:07:30|6061.66|6061.16|6061.79|6061.29|6061.79|6061.29|6061.66|6061.16|94
1733767660000|2024-12-09 18:07:40|6061.54|6061.04|6061.79|6061.29|6061.79|6061.29|6061.54|6061.04|78
1733767670000|2024-12-09 18:07:50|6061.66|6061.16|6061.29|6060.79|6061.79|6061.29|6061.29|6060.79|258
1733767680000|2024-12-09 18:08:00|6061.54|6061.04|6061.54|6061.04|6061.79|6061.29|6061.29|6060.79|159
1733767690000|2024-12-09 18:08:10|6061.66|6061.16|6061.54|6061.04|6061.79|6061.29|6061.29|6060.79|144
1733767700000|2024-12-09 18:08:20|6061.41|6060.91|6061.29|6060.79|6061.41|6060.91|6061.04|6060.54|291
1733767710000|2024-12-09 18:08:30|6061.04|6060.54|6061.04|6060.54|6061.04|6060.54|6061.04|6060.54|37
1733767720000|2024-12-09 18:08:40|6060.91|6060.41|6061.04|6060.54|6061.04|6060.54|6060.54|6060.04|649
1733767730000|2024-12-09 18:08:50|6060.79|6060.29|6061.29|6060.79|6061.29|6060.79|6060.79|6060.29|475
1733767740000|2024-12-09 18:09:00|6061.41|6060.91|6061.29|6060.79|6061.79|6061.29|6061.29|6060.79|163
1733767750000|2024-12-09 18:09:10|6061.54|6061.04|6061.54|6061.04|6061.54|6061.04|6061.29|6060.79|159
1733767760000|2024-12-09 18:09:20|6061.29|6060.79|6061.29|6060.79|6061.54|6061.04|6061.29|6060.79|153
1733767770000|2024-12-09 18:09:30|6061.41|6060.91|6061.29|6060.79|6061.54|6061.04|6060.79|6060.29|261
1733767780000|2024-12-09 18:09:40|6061.16|6060.66|6060.79|6060.29|6061.29|6060.79|6060.79|6060.29|125
1733767790000|2024-12-09 18:09:50|6061.04|6060.54|6061.04|6060.54|6061.04|6060.54|6060.79|6060.29|70
1733767800000|2024-12-09 18:10:00|6060.79|6060.29|6061.04|6060.54|6061.29|6060.79|6060.79|6060.29|140
1733767810000|2024-12-09 18:10:10|6061.29|6060.79|6061.29|6060.79|6061.29|6060.79|6061.16|6060.66|245
1733767820000|2024-12-09 18:10:20|6061.04|6060.54|6061.04|6060.54|6061.29|6060.79|6061.04|6060.54|169
1733767830000|2024-12-09 18:10:30|6060.79|6060.29|6060.79|6060.29|6060.79|6060.29|6060.79|6060.29|237
1733767840000|2024-12-09 18:10:40|6061.04|6060.54|6060.79|6060.29|6061.04|6060.54|6060.79|6060.29|246
1733767850000|2024-12-09 18:10:50|6060.54|6060.04|6060.54|6060.04|6060.79|6060.29|6060.54|6060.04|302
1733767860000|2024-12-09 18:11:00|6060.66|6060.16|6060.66|6060.16|6061.04|6060.54|6060.54|6060.04|170
1733767870000|2024-12-09 18:11:10|6060.79|6060.29|6060.79|6060.29|6060.79|6060.29|6060.54|6060.04|143
1733767880000|2024-12-09 18:11:20|6061.04|6060.54|6060.79|6060.29|6061.04|6060.54|6060.79|6060.29|93
1733767890000|2024-12-09 18:11:30|6060.54|6060.04|6060.54|6060.04|6060.79|6060.29|6060.54|6060.04|94
1733767900000|2024-12-09 18:11:40|6060.79|6060.29|6060.79|6060.29|6060.79|6060.29|6060.79|6060.29|61
1733767910000|2024-12-09 18:11:50|6060.91|6060.41|6060.79|6060.29|6061.29|6060.79|6060.79|6060.29|121
1733767920000|2024-12-09 18:12:00|6061.04|6060.54|6061.29|6060.79|6061.29|6060.79|6061.04|6060.54|112
1733767930000|2024-12-09 18:12:10|6061.04|6060.54|6061.04|6060.54|6061.29|6060.79|6061.04|6060.54|135
1733767940000|2024-12-09 18:12:20|6061.29|6060.79|6061.29|6060.79|6061.79|6061.29|6061.29|6060.79|324
1733767950000|2024-12-09 18:12:30|6061.04|6060.54|6061.04|6060.54|6061.04|6060.54|6061.04|6060.54|191
1733767960000|2024-12-09 18:12:40|6060.79|6060.29|6061.29|6060.79|6061.29|6060.79|6060.79|6060.29|72
1733767970000|2024-12-09 18:12:50|6061.54|6061.04|6061.54|6061.04|6061.54|6061.04|6061.29|6060.79|173
1733767980000|2024-12-09 18:13:00|6061.79|6061.29|6062.54|6062.04|6062.54|6062.04|6061.79|6061.29|723
1733767990000|2024-12-09 18:13:10|6062.79|6062.29|6062.79|6062.29|6062.79|6062.29|6062.79|6062.29|253
1733768000000|2024-12-09 18:13:20|6062.54|6062.04|6062.79|6062.29|6062.79|6062.29|6062.54|6062.04|206
1733768010000|2024-12-09 18:13:30|6062.91|6062.41|6062.54|6062.04|6063.04|6062.54|6062.54|6062.04|113
1733768020000|2024-12-09 18:13:40|6062.79|6062.29|6063.04|6062.54|6063.04|6062.54|6062.79|6062.29|177
1733768030000|2024-12-09 18:13:50|6063.29|6062.79|6063.29|6062.79|6063.54|6063.04|6063.29|6062.79|680
1733768040000|2024-12-09 18:14:00|6063.04|6062.54|6063.54|6063.04|6063.79|6063.29|6063.04|6062.54|377
1733768050000|2024-12-09 18:14:10|6063.79|6063.29|6063.54|6063.04|6063.79|6063.29|6063.54|6063.04|380
1733768060000|2024-12-09 18:14:20|6063.79|6063.29|6063.54|6063.04|6063.79|6063.29|6063.54|6063.04|305
1733768070000|2024-12-09 18:14:30|6063.41|6062.91|6063.79|6063.29|6063.79|6063.29|6063.41|6062.91|158
1733768080000|2024-12-09 18:14:40|6064.04|6063.54|6063.29|6062.79|6064.04|6063.54|6063.29|6062.79|378
1733768090000|2024-12-09 18:14:50|6063.16|6062.66|6063.04|6062.54|6063.16|6062.66|6063.04|6062.54|100
1733768100000|2024-12-09 18:15:00|6063.29|6062.79|6063.04|6062.54|6063.29|6062.79|6063.04|6062.54|179
1733768110000|2024-12-09 18:15:10|6063.29|6062.79|6063.04|6062.54|6063.29|6062.79|6063.04|6062.54|167
1733768120000|2024-12-09 18:15:20|6063.29|6062.79|6063.54|6063.04|6063.79|6063.29|6063.04|6062.54|361
1733768130000|2024-12-09 18:15:30|6063.41|6062.91|6063.54|6063.04|6063.54|6063.04|6063.29|6062.79|80
1733768140000|2024-12-09 18:15:40|||||||||8
1733768150000|2024-12-09 18:15:50|6063.79|6063.29|6063.79|6063.29|6064.04|6063.54|6063.79|6063.29|289
1733768160000|2024-12-09 18:16:00|6063.54|6063.04|6063.54|6063.04|6063.54|6063.04|6063.54|6063.04|219
1733768170000|2024-12-09 18:16:10|6063.66|6063.16|6063.54|6063.04|6063.79|6063.29|6063.54|6063.04|114
1733768180000|2024-12-09 18:16:20|6063.29|6062.79|6063.41|6062.91|6063.54|6063.04|6063.29|6062.79|215
1733768190000|2024-12-09 18:16:30|6063.29|6062.79|6063.79|6063.29|6064.04|6063.54|6063.29|6062.79|392
1733768200000|2024-12-09 18:16:40|||||||||11
1733768210000|2024-12-09 18:16:50|6063.54|6063.04|6063.54|6063.04|6063.79|6063.29|6063.54|6063.04|179
1733768220000|2024-12-09 18:17:00|6063.29|6062.79|6063.29|6062.79|6063.41|6062.91|6063.29|6062.79|131
1733768230000|2024-12-09 18:17:10|6063.54|6063.04|6063.54|6063.04|6063.79|6063.29|6063.54|6063.04|307
1733768240000|2024-12-09 18:17:20|6063.79|6063.29|6064.04|6063.54|6064.04|6063.54|6063.79|6063.29|451
1733768250000|2024-12-09 18:17:30|6063.79|6063.29|6063.54|6063.04|6063.79|6063.29|6063.29|6062.79|193
1733768260000|2024-12-09 18:17:40|6063.41|6062.91|6063.29|6062.79|6063.41|6062.91|6063.04|6062.54|120
1733768270000|2024-12-09 18:17:50|6063.16|6062.66|6063.04|6062.54|6063.16|6062.66|6063.04|6062.54|73
1733768280000|2024-12-09 18:18:00|6063.16|6062.66|6063.29|6062.79|6063.41|6062.91|6063.04|6062.54|143
1733768290000|2024-12-09 18:18:10|6063.41|6062.91|6063.29|6062.79|6063.41|6062.91|6063.29|6062.79|80
1733768300000|2024-12-09 18:18:20|6063.54|6063.04|6063.54|6063.04|6063.54|6063.04|6063.29|6062.79|224
1733768310000|2024-12-09 18:18:30|6063.79|6063.29|6063.79|6063.29|6063.79|6063.29|6063.54|6063.04|159
1733768320000|2024-12-09 18:18:40|6064.04|6063.54|6064.04|6063.54|6064.04|6063.54|6063.79|6063.29|157
1733768330000|2024-12-09 18:18:50|6063.79|6063.29|6064.04|6063.54|6064.04|6063.54|6063.79|6063.29|140
1733768340000|2024-12-09 18:19:00|6063.91|6063.41|6063.54|6063.04|6063.91|6063.41|6063.54|6063.04|130
1733768350000|2024-12-09 18:19:10|6063.41|6062.91|6063.29|6062.79|6063.54|6063.04|6063.29|6062.79|188
1733768360000|2024-12-09 18:19:20|6063.04|6062.54|6062.79|6062.29|6063.04|6062.54|6062.79|6062.29|171
1733768370000|2024-12-09 18:19:30|6063.04|6062.54|6062.79|6062.29|6063.04|6062.54|6062.54|6062.04|167
1733768380000|2024-12-09 18:19:40|6062.66|6062.16|6062.54|6062.04|6062.79|6062.29|6062.54|6062.04|94
1733768390000|2024-12-09 18:19:50|6062.79|6062.29|6063.04|6062.54|6063.04|6062.54|6062.79|6062.29|173
1733768400000|2024-12-09 18:20:00|6063.29|6062.79|6063.54|6063.04|6063.54|6063.04|6063.29|6062.79|223
1733768410000|2024-12-09 18:20:10|6063.29|6062.79|6063.79|6063.29|6063.79|6063.29|6063.29|6062.79|181
1733768420000|2024-12-09 18:20:20|6063.54|6063.04|6063.29|6062.79|6063.66|6063.16|6063.29|6062.79|105
1733768430000|2024-12-09 18:20:30|6063.16|6062.66|6063.04|6062.54|6063.29|6062.79|6063.04|6062.54|112
1733768440000|2024-12-09 18:20:40|6063.16|6062.66|6063.04|6062.54|6063.16|6062.66|6062.79|6062.29|72
1733768450000|2024-12-09 18:20:50|6063.16|6062.66|6062.79|6062.29|6063.16|6062.66|6062.79|6062.29|49
1733768460000|2024-12-09 18:21:00|||||||||24
1733768470000|2024-12-09 18:21:10|6063.04|6062.54|6063.04|6062.54|6063.16|6062.66|6063.04|6062.54|261
1733768480000|2024-12-09 18:21:20|6062.79|6062.29|6062.79|6062.29|6062.79|6062.29|6062.79|6062.29|64
1733768490000|2024-12-09 18:21:30|6063.04|6062.54|6063.04|6062.54|6063.04|6062.54|6062.91|6062.41|112
1733768500000|2024-12-09 18:21:40|6062.79|6062.29|6062.79|6062.29|6062.79|6062.29|6062.79|6062.29|131
1733768510000|2024-12-09 18:21:50|6062.54|6062.04|6062.54|6062.04|6062.54|6062.04|6062.54|6062.04|47
1733768520000|2024-12-09 18:22:00|6062.79|6062.29|6062.79|6062.29|6062.79|6062.29|6062.54|6062.04|108
1733768530000|2024-12-09 18:22:10|6063.04|6062.54|6063.04|6062.54|6063.04|6062.54|6062.91|6062.41|180
1733768540000|2024-12-09 18:22:20|6063.29|6062.79|6063.29|6062.79|6063.29|6062.79|6063.29|6062.79|45
1733768550000|2024-12-09 18:22:30|6063.16|6062.66|6062.54|6062.04|6063.16|6062.66|6062.54|6062.04|305
1733768560000|2024-12-09 18:22:40|6062.79|6062.29|6063.29|6062.79|6063.29|6062.79|6062.54|6062.04|418
1733768570000|2024-12-09 18:22:50|6063.54|6063.04|6063.54|6063.04|6063.54|6063.04|6063.54|6063.04|53
1733768580000|2024-12-09 18:23:00|6063.41|6062.91|6063.79|6063.29|6064.04|6063.54|6063.29|6062.79|656
1733768590000|2024-12-09 18:23:10|6064.04|6063.54|6064.04|6063.54|6064.04|6063.54|6064.04|6063.54|44
1733768600000|2024-12-09 18:23:20|6063.91|6063.41|6064.04|6063.54|6064.04|6063.54|6063.79|6063.29|121
1733768610000|2024-12-09 18:23:30|6064.29|6063.79|6064.29|6063.79|6064.29|6063.79|6064.29|6063.79|240
1733768620000|2024-12-09 18:23:40|6064.41|6063.91|6064.54|6064.04|6064.79|6064.29|6064.41|6063.91|289
1733768630000|2024-12-09 18:23:50|6064.41|6063.91|6064.54|6064.04|6064.54|6064.04|6064.29|6063.79|87
1733768640000|2024-12-09 18:24:00|6064.29|6063.79|6064.29|6063.79|6064.29|6063.79|6064.29|6063.79|138
1733768650000|2024-12-09 18:24:10|6064.54|6064.04|6065.04|6064.54|6065.04|6064.54|6064.54|6064.04|274
1733768660000|2024-12-09 18:24:20|6064.79|6064.29|6064.79|6064.29|6064.79|6064.29|6064.54|6064.04|269
1733768670000|2024-12-09 18:24:30|6064.66|6064.16|6064.29|6063.79|6064.79|6064.29|6064.29|6063.79|214
1733768680000|2024-12-09 18:24:40|6064.04|6063.54|6063.54|6063.04|6064.04|6063.54|6063.54|6063.04|402
1733768690000|2024-12-09 18:24:50|6063.66|6063.16|6063.79|6063.29|6063.91|6063.41|6063.66|6063.16|84
1733768700000|2024-12-09 18:25:00|6063.91|6063.41|6064.04|6063.54|6064.16|6063.66|6063.79|6063.29|237
1733768710000|2024-12-09 18:25:10|6064.16|6063.66|6064.04|6063.54|6064.16|6063.66|6063.79|6063.29|253
1733768720000|2024-12-09 18:25:20|6064.29|6063.79|6064.79|6064.29|6064.79|6064.29|6064.04|6063.54|351
1733768730000|2024-12-09 18:25:30|6065.04|6064.54|6064.79|6064.29|6065.04|6064.54|6064.79|6064.29|181
1733768740000|2024-12-09 18:25:40|6064.54|6064.04|6064.54|6064.04|6064.54|6064.04|6064.54|6064.04|72
1733768750000|2024-12-09 18:25:50|6064.79|6064.29|6064.79|6064.29|6064.79|6064.29|6064.79|6064.29|206
1733768760000|2024-12-09 18:26:00|6065.04|6064.54|6065.04|6064.54|6065.16|6064.66|6065.04|6064.54|393
1733768770000|2024-12-09 18:26:10|6065.29|6064.79|6065.29|6064.79|6065.29|6064.79|6065.29|6064.79|194
1733768780000|2024-12-09 18:26:20|6065.04|6064.54|6065.29|6064.79|6065.54|6065.04|6065.04|6064.54|360
1733768790000|2024-12-09 18:26:30|6064.54|6064.04|6064.54|6064.04|6064.54|6064.04|6064.29|6063.79|391
1733768800000|2024-12-09 18:26:40|6064.66|6064.16|6065.04|6064.54|6065.04|6064.54|6064.66|6064.16|149
1733768810000|2024-12-09 18:26:50|6064.91|6064.41|6064.79|6064.29|6064.91|6064.41|6064.79|6064.29|109
1733768820000|2024-12-09 18:27:00|6065.04|6064.54|6065.29|6064.79|6065.29|6064.79|6064.79|6064.29|189
1733768830000|2024-12-09 18:27:10|6065.54|6065.04|6065.29|6064.79|6065.54|6065.04|6065.04|6064.54|294
1733768840000|2024-12-09 18:27:20|6065.54|6065.04|6065.54|6065.04|6065.54|6065.04|6065.54|6065.04|24
1733768850000|2024-12-09 18:27:30|6065.79|6065.29|6065.54|6065.04|6065.79|6065.29|6065.54|6065.04|180
1733768860000|2024-12-09 18:27:40|6065.79|6065.29|6065.54|6065.04|6065.79|6065.29|6065.54|6065.04|235
1733768870000|2024-12-09 18:27:50|||||||||46
1733768880000|2024-12-09 18:28:00|6065.29|6064.79|6065.79|6065.29|6065.79|6065.29|6065.29|6064.79|366
1733768890000|2024-12-09 18:28:10|6066.04|6065.54|6066.04|6065.54|6066.29|6065.79|6066.04|6065.54|399
1733768900000|2024-12-09 18:28:20|6066.16|6065.66|6066.04|6065.54|6066.16|6065.66|6065.91|6065.41|191
1733768910000|2024-12-09 18:28:30|6065.91|6065.41|6066.04|6065.54|6066.04|6065.54|6065.91|6065.41|159
1733768920000|2024-12-09 18:28:40|6065.79|6065.29|6066.29|6065.79|6066.29|6065.79|6065.79|6065.29|436
1733768930000|2024-12-09 18:28:50|6066.16|6065.66|6066.04|6065.54|6066.16|6065.66|6066.04|6065.54|116
1733768940000|2024-12-09 18:29:00|6066.29|6065.79|6066.04|6065.54|6066.29|6065.79|6066.04|6065.54|167
1733768950000|2024-12-09 18:29:10|6065.91|6065.41|6065.79|6065.29|6066.04|6065.54|6065.79|6065.29|208
1733768960000|2024-12-09 18:29:20|||||||||166
1733768970000|2024-12-09 18:29:30|6065.66|6065.16|6065.79|6065.29|6065.79|6065.29|6065.54|6065.04|254
1733768980000|2024-12-09 18:29:40|6065.54|6065.04|6065.79|6065.29|6065.79|6065.29|6065.54|6065.04|233
1733768990000|2024-12-09 18:29:50|6065.66|6065.16|6065.54|6065.04|6065.66|6065.16|6065.54|6065.04|147
1733769000000|2024-12-09 18:30:00|6065.29|6064.79|6065.29|6064.79|6065.29|6064.79|6064.79|6064.29|659
1733769010000|2024-12-09 18:30:10|6065.16|6064.66|6065.79|6065.29|6065.79|6065.29|6065.04|6064.54|368
1733769020000|2024-12-09 18:30:20|6065.66|6065.16|6065.54|6065.04|6065.66|6065.16|6065.54|6065.04|725
1733769030000|2024-12-09 18:30:30|6065.79|6065.29|6065.54|6065.04|6065.79|6065.29|6065.54|6065.04|352
1733769040000|2024-12-09 18:30:40|6065.66|6065.16|6065.79|6065.29|6065.79|6065.29|6065.54|6065.04|411
1733769050000|2024-12-09 18:30:50|6066.04|6065.54|6066.04|6065.54|6066.04|6065.54|6066.04|6065.54|565
1733769060000|2024-12-09 18:31:00|6065.79|6065.29|6066.04|6065.54|6066.29|6065.79|6065.79|6065.29|366
1733769070000|2024-12-09 18:31:10|6066.16|6065.66|6065.54|6065.04|6066.29|6065.79|6065.54|6065.04|365
1733769080000|2024-12-09 18:31:20|6065.66|6065.16|6065.66|6065.16|6065.79|6065.29|6065.54|6065.04|233
1733769090000|2024-12-09 18:31:30|6065.79|6065.29|6066.04|6065.54|6066.04|6065.54|6065.79|6065.29|176
1733769100000|2024-12-09 18:31:40|6065.91|6065.41|6066.04|6065.54|6066.04|6065.54|6065.79|6065.29|133
1733769110000|2024-12-09 18:31:50|6066.29|6065.79|6066.29|6065.79|6066.29|6065.79|6066.29|6065.79|155
1733769120000|2024-12-09 18:32:00|6066.54|6066.04|6066.29|6065.79|6066.54|6066.04|6066.29|6065.79|221
1733769130000|2024-12-09 18:32:10|6066.16|6065.66|6066.29|6065.79|6066.54|6066.04|6066.04|6065.54|128
1733769140000|2024-12-09 18:32:20|6066.04|6065.54|6066.04|6065.54|6066.04|6065.54|6065.79|6065.29|155
1733769150000|2024-12-09 18:32:30|||||||||15
1733769160000|2024-12-09 18:32:40|6065.79|6065.29|6065.29|6064.79|6065.79|6065.29|6065.29|6064.79|233
1733769170000|2024-12-09 18:32:50|6065.54|6065.04|6065.54|6065.04|6065.54|6065.04|6065.54|6065.04|181
1733769180000|2024-12-09 18:33:00|6065.29|6064.79|6065.54|6065.04|6065.54|6065.04|6065.29|6064.79|141
1733769190000|2024-12-09 18:33:10|6065.79|6065.29|6065.79|6065.29|6065.79|6065.29|6065.54|6065.04|161
1733769200000|2024-12-09 18:33:20|6065.66|6065.16|6065.79|6065.29|6066.04|6065.54|6065.66|6065.16|209
1733769210000|2024-12-09 18:33:30|||||||||69
1733769220000|2024-12-09 18:33:40|6065.54|6065.04|6065.29|6064.79|6065.54|6065.04|6065.16|6064.66|211
1733769230000|2024-12-09 18:33:50|6065.04|6064.54|6065.04|6064.54|6065.29|6064.79|6065.04|6064.54|194
1733769240000|2024-12-09 18:34:00|6064.79|6064.29|6065.54|6065.04|6065.54|6065.04|6064.79|6064.29|241
1733769250000|2024-12-09 18:34:10|6065.79|6065.29|6065.79|6065.29|6065.79|6065.29|6065.54|6065.04|259
1733769260000|2024-12-09 18:34:20|6065.66|6065.16|6065.79|6065.29|6065.79|6065.29|6065.66|6065.16|59
1733769270000|2024-12-09 18:34:30|6066.04|6065.54|6066.04|6065.54|6066.29|6065.79|6065.79|6065.29|349
1733769280000|2024-12-09 18:34:40|6066.29|6065.79|6066.04|6065.54|6066.29|6065.79|6066.04|6065.54|172
1733769290000|2024-12-09 18:34:50|6065.79|6065.29|6066.04|6065.54|6066.29|6065.79|6065.79|6065.29|306
1733769300000|2024-12-09 18:35:00|6066.16|6065.66|6066.79|6066.29|6066.79|6066.29|6066.16|6065.66|165
1733769310000|2024-12-09 18:35:10|6066.54|6066.04|6066.79|6066.29|6066.79|6066.29|6066.54|6066.04|312
1733769320000|2024-12-09 18:35:20|||||||||85
1733769330000|2024-12-09 18:35:30|6067.04|6066.54|6067.04|6066.54|6067.16|6066.66|6066.79|6066.29|446
1733769340000|2024-12-09 18:35:40|||||||||184
1733769350000|2024-12-09 18:35:50|6067.29|6066.79|6067.04|6066.54|6067.29|6066.79|6067.04|6066.54|213
1733769360000|2024-12-09 18:36:00|6066.79|6066.29|6067.04|6066.54|6067.04|6066.54|6066.79|6066.29|185
1733769370000|2024-12-09 18:36:10|6066.79|6066.29|6066.79|6066.29|6067.04|6066.54|6066.79|6066.29|233
1733769380000|2024-12-09 18:36:20|6066.66|6066.16|6066.79|6066.29|6066.79|6066.29|6066.54|6066.04|227
1733769390000|2024-12-09 18:36:30|6066.66|6066.16|6066.66|6066.16|6066.66|6066.16|6066.66|6066.16|85
1733769400000|2024-12-09 18:36:40|6066.54|6066.04|6066.79|6066.29|6066.79|6066.29|6066.54|6066.04|115
1733769410000|2024-12-09 18:36:50|6066.54|6066.04|6066.79|6066.29|6066.79|6066.29|6066.54|6066.04|167
1733769420000|2024-12-09 18:37:00|||||||||13
1733769430000|2024-12-09 18:37:10|6067.04|6066.54|6067.79|6067.29|6067.79|6067.29|6067.04|6066.54|753
1733769440000|2024-12-09 18:37:20|6067.54|6067.04|6067.79|6067.29|6067.79|6067.29|6067.54|6067.04|167
1733769450000|2024-12-09 18:37:30|6067.54|6067.04|6068.04|6067.54|6068.04|6067.54|6067.54|6067.04|332
1733769460000|2024-12-09 18:37:40|6068.54|6068.04|6069.04|6068.54|6069.04|6068.54|6068.54|6068.04|1600
1733769470000|2024-12-09 18:37:50|6069.29|6068.79|6069.04|6068.54|6069.79|6069.29|6069.04|6068.54|1685
1733769480000|2024-12-09 18:38:00|6069.29|6068.79|6068.54|6068.04|6069.29|6068.79|6068.54|6068.04|649
1733769490000|2024-12-09 18:38:10|6068.79|6068.29|6069.04|6068.54|6069.04|6068.54|6068.79|6068.29|418
1733769500000|2024-12-09 18:38:20|||||||||131
1733769510000|2024-12-09 18:38:30|6069.29|6068.79|6069.04|6068.54|6069.29|6068.79|6069.04|6068.54|282
1733769520000|2024-12-09 18:38:40|6069.16|6068.66|6069.79|6069.29|6069.79|6069.29|6069.16|6068.66|486
1733769530000|2024-12-09 18:38:50|6069.54|6069.04|6069.54|6069.04|6069.54|6069.04|6069.29|6068.79|334
1733769540000|2024-12-09 18:39:00|6069.29|6068.79|6069.29|6068.79|6069.54|6069.04|6069.29|6068.79|220
1733769550000|2024-12-09 18:39:10|6069.16|6068.66|6069.04|6068.54|6069.16|6068.66|6068.79|6068.29|360
1733769560000|2024-12-09 18:39:20|6069.29|6068.79|6069.54|6069.04|6069.54|6069.04|6069.29|6068.79|598
1733769570000|2024-12-09 18:39:30|6069.79|6069.29|6069.54|6069.04|6069.79|6069.29|6069.29|6068.79|618
1733769580000|2024-12-09 18:39:40|||||||||64
1733769590000|2024-12-09 18:39:50|6069.41|6068.91|6069.04|6068.54|6069.54|6069.04|6069.04|6068.54|166
1733769600000|2024-12-09 18:40:00|6068.79|6068.29|6069.29|6068.79|6069.41|6068.91|6068.79|6068.29|357
1733769610000|2024-12-09 18:40:10|6069.41|6068.91|6069.54|6069.04|6069.54|6069.04|6069.41|6068.91|360
1733769620000|2024-12-09 18:40:20|6069.79|6069.29|6069.54|6069.04|6069.79|6069.29|6069.54|6069.04|205
1733769630000|2024-12-09 18:40:30|6069.29|6068.79|6069.54|6069.04|6069.54|6069.04|6069.29|6068.79|381
1733769640000|2024-12-09 18:40:40|6069.41|6068.91|6069.29|6068.79|6069.41|6068.91|6069.29|6068.79|71
1733769650000|2024-12-09 18:40:50|6069.16|6068.66|6069.04|6068.54|6069.16|6068.66|6068.79|6068.29|155
1733769660000|2024-12-09 18:41:00|6068.79|6068.29|6069.29|6068.79|6069.29|6068.79|6068.79|6068.29|153
1733769670000|2024-12-09 18:41:10|6069.54|6069.04|6069.29|6068.79|6069.54|6069.04|6069.29|6068.79|122
1733769680000|2024-12-09 18:41:20|6069.41|6068.91|6069.29|6068.79|6069.54|6069.04|6069.29|6068.79|86
1733769690000|2024-12-09 18:41:30|6069.41|6068.91|6069.29|6068.79|6069.41|6068.91|6069.29|6068.79|110
1733769700000|2024-12-09 18:41:40|6069.54|6069.04|6069.29|6068.79|6069.54|6069.04|6069.29|6068.79|177
1733769710000|2024-12-09 18:41:50|6069.04|6068.54|6068.54|6068.04|6069.04|6068.54|6068.54|6068.04|280
1733769720000|2024-12-09 18:42:00|6068.29|6067.79|6068.29|6067.79|6068.29|6067.79|6068.04|6067.54|362
1733769730000|2024-12-09 18:42:10|6068.41|6067.91|6067.79|6067.29|6068.54|6068.04|6067.79|6067.29|387
1733769740000|2024-12-09 18:42:20|6068.04|6067.54|6068.04|6067.54|6068.29|6067.79|6068.04|6067.54|322
1733769750000|2024-12-09 18:42:30|6068.29|6067.79|6068.54|6068.04|6068.54|6068.04|6068.04|6067.54|150
1733769760000|2024-12-09 18:42:40|||||||||29
1733769770000|2024-12-09 18:42:50|6068.66|6068.16|6068.54|6068.04|6068.66|6068.16|6068.29|6067.79|244
1733769780000|2024-12-09 18:43:00|6068.66|6068.16|6068.79|6068.29|6068.79|6068.29|6068.66|6068.16|39
1733769790000|2024-12-09 18:43:10|6068.54|6068.04|6068.54|6068.04|6068.54|6068.04|6068.54|6068.04|279
1733769800000|2024-12-09 18:43:20|6068.79|6068.29|6068.79|6068.29|6068.79|6068.29|6068.54|6068.04|107
1733769810000|2024-12-09 18:43:30|6068.91|6068.41|6069.04|6068.54|6069.04|6068.54|6068.79|6068.29|176
1733769820000|2024-12-09 18:43:40|6068.79|6068.29|6068.79|6068.29|6069.04|6068.54|6068.79|6068.29|249
1733769830000|2024-12-09 18:43:50|6068.91|6068.41|6069.04|6068.54|6069.16|6068.66|6068.79|6068.29|146
1733769840000|2024-12-09 18:44:00|6069.29|6068.79|6069.29|6068.79|6069.54|6069.04|6069.04|6068.54|588
1733769850000|2024-12-09 18:44:10|||||||||174
1733769860000|2024-12-09 18:44:20|||||||||25
1733769870000|2024-12-09 18:44:30|6069.04|6068.54|6069.29|6068.79|6069.29|6068.79|6069.04|6068.54|239
1733769880000|2024-12-09 18:44:40|6069.41|6068.91|6069.29|6068.79|6069.54|6069.04|6069.29|6068.79|133
1733769890000|2024-12-09 18:44:50|6069.54|6069.04|6069.29|6068.79|6069.54|6069.04|6069.29|6068.79|197
1733769900000|2024-12-09 18:45:00|6069.54|6069.04|6069.29|6068.79|6069.54|6069.04|6069.29|6068.79|79
1733769910000|2024-12-09 18:45:10|6069.41|6068.91|6069.29|6068.79|6069.41|6068.91|6069.29|6068.79|162
1733769920000|2024-12-09 18:45:20|6069.16|6068.66|6069.29|6068.79|6069.29|6068.79|6069.04|6068.54|128
1733769930000|2024-12-09 18:45:30|6069.16|6068.66|6068.79|6068.29|6069.16|6068.66|6068.79|6068.29|225
1733769940000|2024-12-09 18:45:40|6069.04|6068.54|6069.04|6068.54|6069.29|6068.79|6069.04|6068.54|266
1733769950000|2024-12-09 18:45:50|6069.29|6068.79|6069.29|6068.79|6069.54|6069.04|6069.29|6068.79|284
1733769960000|2024-12-09 18:46:00|6069.04|6068.54|6069.29|6068.79|6069.29|6068.79|6069.04|6068.54|212
1733769970000|2024-12-09 18:46:10|6069.16|6068.66|6069.29|6068.79|6069.29|6068.79|6069.04|6068.54|239
1733769980000|2024-12-09 18:46:20|6069.04|6068.54|6069.54|6069.04|6069.54|6069.04|6069.04|6068.54|266
1733769990000|2024-12-09 18:46:30|6069.79|6069.29|6069.79|6069.29|6069.79|6069.29|6069.54|6069.04|195
1733770000000|2024-12-09 18:46:40|6070.04|6069.54|6070.16|6069.66|6070.16|6069.66|6069.91|6069.41|469
1733770010000|2024-12-09 18:46:50|6070.29|6069.79|6070.29|6069.79|6070.79|6070.29|6070.04|6069.54|1261
1733770020000|2024-12-09 18:47:00|6070.54|6070.04|6070.54|6070.04|6070.66|6070.16|6070.54|6070.04|301
1733770030000|2024-12-09 18:47:10|6070.29|6069.79|6070.54|6070.04|6070.54|6070.04|6070.29|6069.79|293
1733770040000|2024-12-09 18:47:20|6070.29|6069.79|6070.54|6070.04|6070.54|6070.04|6070.29|6069.79|274
1733770050000|2024-12-09 18:47:30|6070.79|6070.29|6071.54|6071.04|6071.54|6071.04|6070.79|6070.29|988
1733770060000|2024-12-09 18:47:40|6071.29|6070.79|6072.04|6071.54|6072.04|6071.54|6071.04|6070.54|1242
1733770070000|2024-12-09 18:47:50|6071.91|6071.41|6071.29|6070.79|6072.04|6071.54|6071.29|6070.79|663
1733770080000|2024-12-09 18:48:00|6071.04|6070.54|6071.04|6070.54|6071.04|6070.54|6071.04|6070.54|296
1733770090000|2024-12-09 18:48:10|6070.79|6070.29|6071.04|6070.54|6071.04|6070.54|6070.79|6070.29|375
1733770100000|2024-12-09 18:48:20|6070.79|6070.29|6071.29|6070.79|6071.29|6070.79|6070.79|6070.29|353
1733770110000|2024-12-09 18:48:30|6071.16|6070.66|6071.29|6070.79|6071.29|6070.79|6071.16|6070.66|120
1733770120000|2024-12-09 18:48:40|6071.04|6070.54|6071.29|6070.79|6071.29|6070.79|6071.04|6070.54|542
1733770130000|2024-12-09 18:48:50|6071.54|6071.04|6071.54|6071.04|6071.54|6071.04|6071.54|6071.04|582
1733770140000|2024-12-09 18:49:00|6072.04|6071.54|6072.04|6071.54|6072.04|6071.54|6071.79|6071.29|774
1733770150000|2024-12-09 18:49:10|||||||||143
1733770160000|2024-12-09 18:49:20|6071.91|6071.41|6072.29|6071.79|6072.54|6072.04|6071.91|6071.41|690
1733770170000|2024-12-09 18:49:30|||||||||28
1733770180000|2024-12-09 18:49:40|||||||||276
1733770190000|2024-12-09 18:49:50|6072.16|6071.66|6072.04|6071.54|6072.16|6071.66|6071.79|6071.29|431
1733770200000|2024-12-09 18:50:00|6072.29|6071.79|6072.29|6071.79|6072.54|6072.04|6072.29|6071.79|786
1733770210000|2024-12-09 18:50:10|6072.04|6071.54|6072.04|6071.54|6072.04|6071.54|6072.04|6071.54|463
1733770220000|2024-12-09 18:50:20|||||||||92
1733770230000|2024-12-09 18:50:30|6072.29|6071.79|6071.79|6071.29|6072.29|6071.79|6071.79|6071.29|410
1733770240000|2024-12-09 18:50:40|6072.04|6071.54|6072.29|6071.79|6072.54|6072.04|6072.04|6071.54|357
1733770250000|2024-12-09 18:50:50|6072.54|6072.04|6072.54|6072.04|6072.54|6072.04|6072.54|6072.04|201
1733770260000|2024-12-09 18:51:00|6072.79|6072.29|6072.54|6072.04|6072.79|6072.29|6072.54|6072.04|534
1733770270000|2024-12-09 18:51:10|6072.79|6072.29|6072.54|6072.04|6072.79|6072.29|6072.54|6072.04|183
1733770280000|2024-12-09 18:51:20|6072.29|6071.79|6071.04|6070.54|6072.29|6071.79|6071.04|6070.54|540
1733770290000|2024-12-09 18:51:30|6070.79|6070.29|6070.79|6070.29|6071.04|6070.54|6070.54|6070.04|1040
1733770300000|2024-12-09 18:51:40|6070.91|6070.41|6071.04|6070.54|6071.04|6070.54|6070.79|6070.29|337
1733770310000|2024-12-09 18:51:50|6070.91|6070.41|6071.04|6070.54|6071.04|6070.54|6070.79|6070.29|211
1733770320000|2024-12-09 18:52:00|6071.29|6070.79|6071.54|6071.04|6071.54|6071.04|6071.29|6070.79|465
1733770330000|2024-12-09 18:52:10|6071.29|6070.79|6071.54|6071.04|6071.54|6071.04|6071.29|6070.79|184
1733770340000|2024-12-09 18:52:20|6071.29|6070.79|6071.54|6071.04|6071.54|6071.04|6071.29|6070.79|139
1733770350000|2024-12-09 18:52:30|6071.41|6070.91|6071.54|6071.04|6071.54|6071.04|6071.29|6070.79|244
1733770360000|2024-12-09 18:52:40|6071.29|6070.79|6071.04|6070.54|6071.29|6070.79|6070.66|6070.16|415
1733770370000|2024-12-09 18:52:50|6070.91|6070.41|6071.04|6070.54|6071.04|6070.54|6070.79|6070.29|184
1733770380000|2024-12-09 18:53:00|6070.79|6070.29|6070.79|6070.29|6070.91|6070.41|6070.79|6070.29|236
1733770390000|2024-12-09 18:53:10|6070.91|6070.41|6071.29|6070.79|6071.29|6070.79|6070.54|6070.04|496
1733770400000|2024-12-09 18:53:20|6071.04|6070.54|6071.29|6070.79|6071.29|6070.79|6071.04|6070.54|167
1733770410000|2024-12-09 18:53:30|||||||||145
1733770420000|2024-12-09 18:53:40|6071.16|6070.66|6071.29|6070.79|6071.29|6070.79|6071.04|6070.54|341
1733770430000|2024-12-09 18:53:50|6071.16|6070.66|6070.79|6070.29|6071.16|6070.66|6070.79|6070.29|116
1733770440000|2024-12-09 18:54:00|6070.54|6070.04|6069.79|6069.29|6070.54|6070.04|6069.79|6069.29|753
1733770450000|2024-12-09 18:54:10|6070.04|6069.54|6069.79|6069.29|6070.04|6069.54|6069.79|6069.29|346
1733770460000|2024-12-09 18:54:20|6069.54|6069.04|6069.54|6069.04|6069.54|6069.04|6069.54|6069.04|388
1733770470000|2024-12-09 18:54:30|6069.79|6069.29|6069.79|6069.29|6069.79|6069.29|6069.54|6069.04|311
1733770480000|2024-12-09 18:54:40|6069.66|6069.16|6069.54|6069.04|6069.66|6069.16|6069.54|6069.04|89
1733770490000|2024-12-09 18:54:50|6069.29|6068.79|6069.79|6069.29|6069.79|6069.29|6069.29|6068.79|522
1733770500000|2024-12-09 18:55:00|6070.04|6069.54|6070.04|6069.54|6070.04|6069.54|6069.91|6069.41|253
1733770510000|2024-12-09 18:55:10|6069.91|6069.41|6070.04|6069.54|6070.29|6069.79|6069.91|6069.41|578
1733770520000|2024-12-09 18:55:20|6069.79|6069.29|6069.54|6069.04|6069.79|6069.29|6069.54|6069.04|362
1733770530000|2024-12-09 18:55:30|6069.29|6068.79|6068.29|6067.79|6069.29|6068.79|6068.29|6067.79|638
1733770540000|2024-12-09 18:55:40|6068.54|6068.04|6068.04|6067.54|6068.54|6068.04|6068.04|6067.54|508
1733770550000|2024-12-09 18:55:50|6068.16|6067.66|6069.04|6068.54|6069.04|6068.54|6068.16|6067.66|607
1733770560000|2024-12-09 18:56:00|6069.29|6068.79|6069.54|6069.04|6069.54|6069.04|6069.04|6068.54|363
1733770570000|2024-12-09 18:56:10|6069.66|6069.16|6069.29|6068.79|6069.66|6069.16|6069.29|6068.79|201
1733770580000|2024-12-09 18:56:20|||||||||23
1733770590000|2024-12-09 18:56:30|6069.04|6068.54|6068.54|6068.04|6069.04|6068.54|6068.54|6068.04|253
1733770600000|2024-12-09 18:56:40|6068.29|6067.79|6068.04|6067.54|6068.54|6068.04|6068.04|6067.54|258
1733770610000|2024-12-09 18:56:50|6068.29|6067.79|6068.29|6067.79|6068.29|6067.79|6068.29|6067.79|191
1733770620000|2024-12-09 18:57:00|6068.04|6067.54|6068.04|6067.54|6068.29|6067.79|6067.79|6067.29|380
1733770630000|2024-12-09 18:57:10|6068.29|6067.79|6068.29|6067.79|6068.29|6067.79|6067.79|6067.29|202
1733770640000|2024-12-09 18:57:20|6068.04|6067.54|6068.54|6068.04|6068.54|6068.04|6068.04|6067.54|302
1733770650000|2024-12-09 18:57:30|6068.29|6067.79|6068.54|6068.04|6068.54|6068.04|6068.29|6067.79|76
1733770660000|2024-12-09 18:57:40|6068.29|6067.79|6068.29|6067.79|6068.29|6067.79|6068.04|6067.54|223
1733770670000|2024-12-09 18:57:50|||||||||45
1733770680000|2024-12-09 18:58:00|6068.04|6067.54|6068.29|6067.79|6068.54|6068.04|6068.04|6067.54|315
1733770690000|2024-12-09 18:58:10|6068.54|6068.04|6068.29|6067.79|6068.54|6068.04|6068.29|6067.79|88
1733770700000|2024-12-09 18:58:20|||||||||9
1733770710000|2024-12-09 18:58:30|6068.54|6068.04|6068.41|6067.91|6068.54|6068.04|6068.29|6067.79|139
1733770720000|2024-12-09 18:58:40|6068.54|6068.04|6068.29|6067.79|6068.79|6068.29|6068.29|6067.79|292
1733770730000|2024-12-09 18:58:50|6068.54|6068.04|6068.54|6068.04|6068.54|6068.04|6068.54|6068.04|61
1733770740000|2024-12-09 18:59:00|6068.29|6067.79|6068.29|6067.79|6068.54|6068.04|6068.29|6067.79|164
1733770750000|2024-12-09 18:59:10|6068.41|6067.91|6069.04|6068.54|6069.04|6068.54|6068.29|6067.79|194
1733770760000|2024-12-09 18:59:20|||||||||141
1733770770000|2024-12-09 18:59:30|6068.79|6068.29|6068.54|6068.04|6068.79|6068.29|6068.54|6068.04|172
1733770780000|2024-12-09 18:59:40|6068.29|6067.79|6068.29|6067.79|6068.29|6067.79|6068.29|6067.79|128
1733770790000|2024-12-09 18:59:50|6068.54|6068.04|6068.54|6068.04|6068.54|6068.04|6068.29|6067.79|295
1733770800000|2024-12-09 19:00:00|6068.29|6067.79|6067.29|6066.79|6068.54|6068.04|6067.29|6066.79|632
1733770810000|2024-12-09 19:00:10|6067.54|6067.04|6067.29|6066.79|6067.54|6067.04|6067.04|6066.54|637
1733770820000|2024-12-09 19:00:20|6067.41|6066.91|6066.54|6066.04|6067.54|6067.04|6066.54|6066.04|577
1733770830000|2024-12-09 19:00:30|6066.66|6066.16|6066.54|6066.04|6066.79|6066.29|6066.29|6065.79|623
1733770840000|2024-12-09 19:00:40|6066.79|6066.29|6066.79|6066.29|6066.79|6066.29|6066.79|6066.29|273
1733770850000|2024-12-09 19:00:50|||||||||43
1733770860000|2024-12-09 19:01:00|6066.54|6066.04|6066.79|6066.29|6067.29|6066.79|6066.54|6066.04|662
1733770870000|2024-12-09 19:01:10|6066.54|6066.04|6066.54|6066.04|6066.79|6066.29|6066.54|6066.04|228
1733770880000|2024-12-09 19:01:20|6066.79|6066.29|6066.29|6065.79|6066.79|6066.29|6066.29|6065.79|363
1733770890000|2024-12-09 19:01:30|6066.41|6065.91|6066.54|6066.04|6066.79|6066.29|6066.29|6065.79|280
1733770900000|2024-12-09 19:01:40|6066.79|6066.29|6066.54|6066.04|6066.79|6066.29|6066.54|6066.04|250
1733770910000|2024-12-09 19:01:50|6066.41|6065.91|6066.04|6065.54|6066.41|6065.91|6066.04|6065.54|195
1733770920000|2024-12-09 19:02:00|6065.79|6065.29|6065.29|6064.79|6065.79|6065.29|6065.29|6064.79|638
1733770930000|2024-12-09 19:02:10|||||||||153
1733770940000|2024-12-09 19:02:20|6065.16|6064.66|6065.04|6064.54|6065.29|6064.79|6065.04|6064.54|639
1733770950000|2024-12-09 19:02:30|6064.91|6064.41|6064.79|6064.29|6065.04|6064.54|6064.79|6064.29|395
1733770960000|2024-12-09 19:02:40|6064.54|6064.04|6063.29|6062.79|6064.54|6064.04|6063.04|6062.54|2397
1733770970000|2024-12-09 19:02:50|6063.54|6063.04|6064.29|6063.79|6064.29|6063.79|6063.54|6063.04|993
1733770980000|2024-12-09 19:03:00|6064.04|6063.54|6064.29|6063.79|6064.29|6063.79|6064.04|6063.54|338
1733770990000|2024-12-09 19:03:10|6064.54|6064.04|6064.54|6064.04|6064.54|6064.04|6064.29|6063.79|294
1733771000000|2024-12-09 19:03:20|6064.66|6064.16|6064.29|6063.79|6064.79|6064.29|6064.29|6063.79|416
1733771010000|2024-12-09 19:03:30|6064.41|6063.91|6064.04|6063.54|6064.54|6064.04|6064.04|6063.54|379
1733771020000|2024-12-09 19:03:40|6063.91|6063.41|6064.29|6063.79|6064.29|6063.79|6063.91|6063.41|528
1733771030000|2024-12-09 19:03:50|6064.16|6063.66|6064.04|6063.54|6064.29|6063.79|6064.04|6063.54|189
1733771040000|2024-12-09 19:04:00|6063.79|6063.29|6063.29|6062.79|6063.79|6063.29|6063.04|6062.54|823
1733771050000|2024-12-09 19:04:10|6063.04|6062.54|6063.29|6062.79|6063.29|6062.79|6063.04|6062.54|228
1733771060000|2024-12-09 19:04:20|6063.54|6063.04|6063.29|6062.79|6063.54|6063.04|6063.29|6062.79|207
1733771070000|2024-12-09 19:04:30|6063.41|6062.91|6063.29|6062.79|6063.41|6062.91|6063.29|6062.79|339
1733771080000|2024-12-09 19:04:40|6063.04|6062.54|6063.04|6062.54|6063.29|6062.79|6063.04|6062.54|149
1733771090000|2024-12-09 19:04:50|6063.29|6062.79|6063.29|6062.79|6063.29|6062.79|6063.04|6062.54|128
1733771100000|2024-12-09 19:05:00|6063.04|6062.54|6063.54|6063.04|6064.04|6063.54|6063.04|6062.54|551
1733771110000|2024-12-09 19:05:10|6063.29|6062.79|6063.29|6062.79|6063.79|6063.29|6063.04|6062.54|506
1733771120000|2024-12-09 19:05:20|6063.04|6062.54|6063.29|6062.79|6063.29|6062.79|6062.79|6062.29|269
1733771130000|2024-12-09 19:05:30|6063.04|6062.54|6062.79|6062.29|6063.04|6062.54|6062.79|6062.29|248
1733771140000|2024-12-09 19:05:40|6063.04|6062.54|6063.04|6062.54|6063.04|6062.54|6063.04|6062.54|127
1733771150000|2024-12-09 19:05:50|6063.29|6062.79|6063.04|6062.54|6063.29|6062.79|6063.04|6062.54|300
1733771160000|2024-12-09 19:06:00|6062.79|6062.29|6063.54|6063.04|6063.54|6063.04|6062.79|6062.29|447
1733771170000|2024-12-09 19:06:10|6063.29|6062.79|6063.54|6063.04|6063.54|6063.04|6063.29|6062.79|435
1733771180000|2024-12-09 19:06:20|6063.29|6062.79|6063.04|6062.54|6063.29|6062.79|6063.04|6062.54|214
1733771190000|2024-12-09 19:06:30|6063.29|6062.79|6062.79|6062.29|6063.29|6062.79|6062.79|6062.29|238
1733771200000|2024-12-09 19:06:40|6062.54|6062.04|6062.04|6061.54|6062.54|6062.04|6061.91|6061.41|942
1733771210000|2024-12-09 19:06:50|6062.29|6061.79|6062.54|6062.04|6062.54|6062.04|6062.04|6061.54|182
1733771220000|2024-12-09 19:07:00|6062.79|6062.29|6062.79|6062.29|6062.79|6062.29|6062.54|6062.04|341
1733771230000|2024-12-09 19:07:10|6062.91|6062.41|6063.04|6062.54|6063.04|6062.54|6062.79|6062.29|237
1733771240000|2024-12-09 19:07:20|6062.91|6062.41|6063.54|6063.04|6063.54|6063.04|6062.79|6062.29|361
1733771250000|2024-12-09 19:07:30|6063.79|6063.29|6064.04|6063.54|6064.29|6063.79|6063.79|6063.29|761
1733771260000|2024-12-09 19:07:40|6063.79|6063.29|6064.04|6063.54|6064.04|6063.54|6063.79|6063.29|174
1733771270000|2024-12-09 19:07:50|6063.79|6063.29|6063.29|6062.79|6063.79|6063.29|6063.29|6062.79|211
1733771280000|2024-12-09 19:08:00|6063.04|6062.54|6063.29|6062.79|6063.29|6062.79|6062.79|6062.29|454
1733771290000|2024-12-09 19:08:10|6063.41|6062.91|6063.29|6062.79|6063.54|6063.04|6063.29|6062.79|179
1733771300000|2024-12-09 19:08:20|6063.41|6062.91|6063.29|6062.79|6063.54|6063.04|6063.29|6062.79|247
1733771310000|2024-12-09 19:08:30|6063.04|6062.54|6063.41|6062.91|6063.54|6063.04|6063.04|6062.54|245
1733771320000|2024-12-09 19:08:40|6063.54|6063.04|6063.54|6063.04|6063.54|6063.04|6063.04|6062.54|541
1733771330000|2024-12-09 19:08:50|6063.66|6063.16|6063.79|6063.29|6064.29|6063.79|6063.66|6063.16|433
1733771340000|2024-12-09 19:09:00|6063.91|6063.41|6063.79|6063.29|6064.04|6063.54|6063.79|6063.29|213
1733771350000|2024-12-09 19:09:10|6063.91|6063.41|6063.79|6063.29|6063.91|6063.41|6063.79|6063.29|86
1733771360000|2024-12-09 19:09:20|6063.91|6063.41|6064.04|6063.54|6064.04|6063.54|6063.79|6063.29|254
1733771370000|2024-12-09 19:09:30|6064.29|6063.79|6065.04|6064.54|6065.04|6064.54|6064.16|6063.66|653
1733771380000|2024-12-09 19:09:40|6064.79|6064.29|6065.29|6064.79|6065.29|6064.79|6064.79|6064.29|423
1733771390000|2024-12-09 19:09:50|6065.04|6064.54|6065.29|6064.79|6065.54|6065.04|6065.04|6064.54|460
1733771400000|2024-12-09 19:10:00|6065.04|6064.54|6064.79|6064.29|6065.04|6064.54|6064.79|6064.29|289
1733771410000|2024-12-09 19:10:10|6064.54|6064.04|6063.79|6063.29|6064.54|6064.04|6063.79|6063.29|293
1733771420000|2024-12-09 19:10:20|6063.54|6063.04|6064.04|6063.54|6064.04|6063.54|6063.54|6063.04|239
1733771430000|2024-12-09 19:10:30|6063.79|6063.29|6063.79|6063.29|6063.79|6063.29|6063.79|6063.29|176
1733771440000|2024-12-09 19:10:40|6064.04|6063.54|6064.29|6063.79|6064.29|6063.79|6064.04|6063.54|184
1733771450000|2024-12-09 19:10:50|6064.16|6063.66|6064.04|6063.54|6064.16|6063.66|6064.04|6063.54|129
1733771460000|2024-12-09 19:11:00|6064.16|6063.66|6064.29|6063.79|6064.29|6063.79|6064.04|6063.54|525
1733771470000|2024-12-09 19:11:10|6064.16|6063.66|6064.04|6063.54|6064.16|6063.66|6063.79|6063.29|138
1733771480000|2024-12-09 19:11:20|6063.79|6063.29|6064.04|6063.54|6064.04|6063.54|6063.79|6063.29|289
1733771490000|2024-12-09 19:11:30|6064.29|6063.79|6064.04|6063.54|6064.29|6063.79|6064.04|6063.54|182
1733771500000|2024-12-09 19:11:40|6064.16|6063.66|6064.54|6064.04|6064.66|6064.16|6064.16|6063.66|143
1733771510000|2024-12-09 19:11:50|6064.29|6063.79|6064.29|6063.79|6064.29|6063.79|6064.29|6063.79|115
1733771520000|2024-12-09 19:12:00|6064.54|6064.04|6064.29|6063.79|6064.54|6064.04|6064.04|6063.54|330
1733771530000|2024-12-09 19:12:10|6064.04|6063.54|6064.29|6063.79|6064.29|6063.79|6064.04|6063.54|105
1733771540000|2024-12-09 19:12:20|6064.54|6064.04|6064.54|6064.04|6064.79|6064.29|6064.54|6064.04|303
1733771550000|2024-12-09 19:12:30|6064.66|6064.16|6064.54|6064.04|6064.79|6064.29|6064.54|6064.04|149
1733771560000|2024-12-09 19:12:40|6064.41|6063.91|6064.79|6064.29|6064.79|6064.29|6064.29|6063.79|142
1733771570000|2024-12-09 19:12:50|6064.54|6064.04|6064.54|6064.04|6064.54|6064.04|6064.54|6064.04|115
1733771580000|2024-12-09 19:13:00|6064.79|6064.29|6065.04|6064.54|6065.04|6064.54|6064.79|6064.29|133
1733771590000|2024-12-09 19:13:10|6064.91|6064.41|6065.04|6064.54|6065.04|6064.54|6064.79|6064.29|265
1733771600000|2024-12-09 19:13:20|6064.91|6064.41|6064.54|6064.04|6065.04|6064.54|6064.54|6064.04|117
1733771610000|2024-12-09 19:13:30|6064.29|6063.79|6064.04|6063.54|6064.29|6063.79|6064.04|6063.54|216
1733771620000|2024-12-09 19:13:40|6063.79|6063.29|6063.79|6063.29|6064.04|6063.54|6063.79|6063.29|111
1733771630000|2024-12-09 19:13:50|6064.04|6063.54|6064.04|6063.54|6064.04|6063.54|6064.04|6063.54|70
1733771640000|2024-12-09 19:14:00|6064.16|6063.66|6064.79|6064.29|6064.79|6064.29|6064.16|6063.66|258
1733771650000|2024-12-09 19:14:10|6065.04|6064.54|6064.66|6064.16|6065.04|6064.54|6064.66|6064.16|313
1733771660000|2024-12-09 19:14:20|6064.79|6064.29|6064.79|6064.29|6064.79|6064.29|6064.66|6064.16|52
1733771670000|2024-12-09 19:14:30|6064.54|6064.04|6064.04|6063.54|6064.79|6064.29|6064.04|6063.54|196
1733771680000|2024-12-09 19:14:40|6063.79|6063.29|6064.04|6063.54|6064.04|6063.54|6063.79|6063.29|200
1733771690000|2024-12-09 19:14:50|6063.91|6063.41|6063.79|6063.29|6063.91|6063.41|6063.54|6063.04|220
1733771700000|2024-12-09 19:15:00|6064.04|6063.54|6064.04|6063.54|6064.16|6063.66|6063.79|6063.29|433
1733771710000|2024-12-09 19:15:10|6063.91|6063.41|6064.54|6064.04|6064.54|6064.04|6063.91|6063.41|281
1733771720000|2024-12-09 19:15:20|6064.29|6063.79|6064.04|6063.54|6064.29|6063.79|6064.04|6063.54|94
1733771730000|2024-12-09 19:15:30|6064.16|6063.66|6064.04|6063.54|6064.29|6063.79|6064.04|6063.54|173
1733771740000|2024-12-09 19:15:40|6063.79|6063.29|6063.79|6063.29|6063.79|6063.29|6063.79|6063.29|96
1733771750000|2024-12-09 19:15:50|6063.91|6063.41|6063.79|6063.29|6064.04|6063.54|6063.79|6063.29|166
1733771760000|2024-12-09 19:16:00|6063.54|6063.04|6062.79|6062.29|6063.54|6063.04|6062.79|6062.29|347
1733771770000|2024-12-09 19:16:10|6063.04|6062.54|6062.29|6061.79|6063.04|6062.54|6062.04|6061.54|571
1733771780000|2024-12-09 19:16:20|6062.54|6062.04|6062.79|6062.29|6062.79|6062.29|6062.04|6061.54|549
1733771790000|2024-12-09 19:16:30|6062.54|6062.04|6062.54|6062.04|6062.54|6062.04|6062.54|6062.04|220
1733771800000|2024-12-09 19:16:40|6062.79|6062.29|6062.54|6062.04|6062.79|6062.29|6062.54|6062.04|86
1733771810000|2024-12-09 19:16:50|6062.29|6061.79|6062.54|6062.04|6062.54|6062.04|6062.29|6061.79|238
1733771820000|2024-12-09 19:17:00|6062.41|6061.91|6062.54|6062.04|6062.54|6062.04|6062.41|6061.91|118
1733771830000|2024-12-09 19:17:10|6062.79|6062.29|6062.54|6062.04|6062.79|6062.29|6062.29|6061.79|230
1733771840000|2024-12-09 19:17:20|6062.66|6062.16|6062.79|6062.29|6063.04|6062.54|6062.54|6062.04|285
1733771850000|2024-12-09 19:17:30|6063.04|6062.54|6063.04|6062.54|6063.04|6062.54|6062.79|6062.29|142
1733771860000|2024-12-09 19:17:40|6063.29|6062.79|6063.04|6062.54|6063.29|6062.79|6062.79|6062.29|267
1733771870000|2024-12-09 19:17:50|6063.29|6062.79|6063.54|6063.04|6063.54|6063.04|6063.16|6062.66|241
1733771880000|2024-12-09 19:18:00|6063.29|6062.79|6063.04|6062.54|6063.29|6062.79|6062.79|6062.29|342
1733771890000|2024-12-09 19:18:10|||||||||129
1733771900000|2024-12-09 19:18:20|6062.91|6062.41|6063.04|6062.54|6063.04|6062.54|6062.79|6062.29|169
1733771910000|2024-12-09 19:18:30|6062.91|6062.41|6063.04|6062.54|6063.04|6062.54|6062.91|6062.41|98
1733771920000|2024-12-09 19:18:40|6063.16|6062.66|6063.04|6062.54|6063.29|6062.79|6063.04|6062.54|120
1733771930000|2024-12-09 19:18:50|||||||||36
1733771940000|2024-12-09 19:19:00|6062.79|6062.29|6062.79|6062.29|6063.04|6062.54|6062.79|6062.29|188
1733771950000|2024-12-09 19:19:10|6062.91|6062.41|6063.04|6062.54|6063.29|6062.79|6062.79|6062.29|145
1733771960000|2024-12-09 19:19:20|6062.91|6062.41|6062.79|6062.29|6062.91|6062.41|6062.79|6062.29|105
1733771970000|2024-12-09 19:19:30|6062.66|6062.16|6062.29|6061.79|6062.66|6062.16|6062.29|6061.79|209
1733771980000|2024-12-09 19:19:40|||||||||193
1733771990000|2024-12-09 19:19:50|6062.04|6061.54|6062.04|6061.54|6062.04|6061.54|6062.04|6061.54|54
1733772000000|2024-12-09 19:20:00|6062.16|6061.66|6062.04|6061.54|6062.16|6061.66|6062.04|6061.54|226
1733772010000|2024-12-09 19:20:10|6061.79|6061.29|6061.54|6061.04|6061.79|6061.29|6061.54|6061.04|278
1733772020000|2024-12-09 19:20:20|6061.66|6061.16|6062.04|6061.54|6062.04|6061.54|6061.66|6061.16|160
1733772030000|2024-12-09 19:20:30|6061.79|6061.29|6062.04|6061.54|6062.04|6061.54|6061.79|6061.29|95
1733772040000|2024-12-09 19:20:40|6061.79|6061.29|6062.04|6061.54|6062.04|6061.54|6061.54|6061.04|538
1733772050000|2024-12-09 19:20:50|6061.79|6061.29|6062.04|6061.54|6062.04|6061.54|6061.79|6061.29|254
1733772060000|2024-12-09 19:21:00|6061.79|6061.29|6062.04|6061.54|6062.04|6061.54|6061.79|6061.29|220
1733772070000|2024-12-09 19:21:10|6062.29|6061.79|6062.29|6061.79|6062.54|6062.04|6062.29|6061.79|229
1733772080000|2024-12-09 19:21:20|||||||||18
1733772090000|2024-12-09 19:21:30|6062.54|6062.04|6062.29|6061.79|6062.54|6062.04|6062.29|6061.79|232
1733772100000|2024-12-09 19:21:40|6062.54|6062.04|6062.29|6061.79|6062.54|6062.04|6062.29|6061.79|135
1733772110000|2024-12-09 19:21:50|6062.16|6061.66|6062.04|6061.54|6062.16|6061.66|6062.04|6061.54|52
1733772120000|2024-12-09 19:22:00|6062.16|6061.66|6061.54|6061.04|6062.16|6061.66|6061.54|6061.04|208
1733772130000|2024-12-09 19:22:10|||||||||167
1733772140000|2024-12-09 19:22:20|6061.66|6061.16|6061.54|6061.04|6061.79|6061.29|6061.54|6061.04|126
1733772150000|2024-12-09 19:22:30|6061.29|6060.79|6061.54|6061.04|6061.79|6061.29|6061.29|6060.79|572
1733772160000|2024-12-09 19:22:40|6061.79|6061.29|6061.54|6061.04|6061.79|6061.29|6061.54|6061.04|63
1733772170000|2024-12-09 19:22:50|6061.29|6060.79|6061.04|6060.54|6061.29|6060.79|6061.04|6060.54|379
1733772180000|2024-12-09 19:23:00|6060.91|6060.41|6061.29|6060.79|6061.29|6060.79|6060.91|6060.41|495
1733772190000|2024-12-09 19:23:10|6061.16|6060.66|6061.79|6061.29|6061.79|6061.29|6061.16|6060.66|351
1733772200000|2024-12-09 19:23:20|6062.04|6061.54|6061.79|6061.29|6062.04|6061.54|6061.54|6061.04|308
1733772210000|2024-12-09 19:23:30|6061.54|6061.04|6061.29|6060.79|6061.79|6061.29|6061.29|6060.79|303
1733772220000|2024-12-09 19:23:40|6061.41|6060.91|6061.54|6061.04|6061.54|6061.04|6061.41|6060.91|61
1733772230000|2024-12-09 19:23:50|6061.79|6061.29|6061.54|6061.04|6061.79|6061.29|6061.54|6061.04|158
1733772240000|2024-12-09 19:24:00|6061.66|6061.16|6062.29|6061.79|6062.29|6061.79|6061.66|6061.16|260
1733772250000|2024-12-09 19:24:10|6062.54|6062.04|6062.29|6061.79|6062.54|6062.04|6062.29|6061.79|381
1733772260000|2024-12-09 19:24:20|||||||||118
1733772270000|2024-12-09 19:24:30|6062.54|6062.04|6062.54|6062.04|6062.79|6062.29|6062.29|6061.79|294
1733772280000|2024-12-09 19:24:40|6062.79|6062.29|6063.04|6062.54|6063.04|6062.54|6062.79|6062.29|288
1733772290000|2024-12-09 19:24:50|6062.91|6062.41|6062.79|6062.29|6063.04|6062.54|6062.79|6062.29|153
1733772300000|2024-12-09 19:25:00|6062.54|6062.04|6062.04|6061.54|6062.79|6062.29|6062.04|6061.54|482
1733772310000|2024-12-09 19:25:10|6061.91|6061.41|6061.79|6061.29|6062.04|6061.54|6061.79|6061.29|305
1733772320000|2024-12-09 19:25:20|6062.04|6061.54|6062.04|6061.54|6062.04|6061.54|6061.79|6061.29|173
1733772330000|2024-12-09 19:25:30|6061.91|6061.41|6061.79|6061.29|6062.04|6061.54|6061.79|6061.29|108
1733772340000|2024-12-09 19:25:40|6061.66|6061.16|6061.54|6061.04|6061.66|6061.16|6061.54|6061.04|63
1733772350000|2024-12-09 19:25:50|6061.41|6060.91|6061.29|6060.79|6061.41|6060.91|6061.29|6060.79|270
1733772360000|2024-12-09 19:26:00|6061.04|6060.54|6061.54|6061.04|6061.54|6061.04|6061.04|6060.54|252
1733772370000|2024-12-09 19:26:10|6061.29|6060.79|6061.04|6060.54|6061.29|6060.79|6061.04|6060.54|144
1733772380000|2024-12-09 19:26:20|6061.29|6060.79|6061.29|6060.79|6061.29|6060.79|6061.29|6060.79|110
1733772390000|2024-12-09 19:26:30|6061.54|6061.04|6061.54|6061.04|6061.79|6061.29|6061.29|6060.79|438
1733772400000|2024-12-09 19:26:40|6061.79|6061.29|6061.79|6061.29|6061.79|6061.29|6061.54|6061.04|212
1733772410000|2024-12-09 19:26:50|6062.04|6061.54|6062.04|6061.54|6062.04|6061.54|6062.04|6061.54|251
1733772420000|2024-12-09 19:27:00|6062.29|6061.79|6062.29|6061.79|6062.54|6062.04|6062.29|6061.79|378
1733772430000|2024-12-09 19:27:10|6062.04|6061.54|6062.04|6061.54|6062.04|6061.54|6062.04|6061.54|114
1733772440000|2024-12-09 19:27:20|6062.29|6061.79|6062.79|6062.29|6062.79|6062.29|6062.29|6061.79|280
1733772450000|2024-12-09 19:27:30|6062.66|6062.16|6062.79|6062.29|6062.79|6062.29|6062.54|6062.04|332
1733772460000|2024-12-09 19:27:40|6063.04|6062.54|6063.29|6062.79|6063.29|6062.79|6063.04|6062.54|292
1733772470000|2024-12-09 19:27:50|||||||||95
1733772480000|2024-12-09 19:28:00|6063.41|6062.91|6063.29|6062.79|6063.54|6063.04|6063.29|6062.79|606
1733772490000|2024-12-09 19:28:10|6063.16|6062.66|6063.04|6062.54|6063.29|6062.79|6062.79|6062.29|215
1733772500000|2024-12-09 19:28:20|6062.91|6062.41|6062.29|6061.79|6062.91|6062.41|6062.29|6061.79|269
1733772510000|2024-12-09 19:28:30|6062.54|6062.04|6062.54|6062.04|6062.79|6062.29|6062.54|6062.04|204
1733772520000|2024-12-09 19:28:40|6062.66|6062.16|6062.29|6061.79|6062.66|6062.16|6062.04|6061.54|204
1733772530000|2024-12-09 19:28:50|6062.16|6061.66|6062.04|6061.54|6062.29|6061.79|6062.04|6061.54|77
1733772540000|2024-12-09 19:29:00|6062.29|6061.79|6062.29|6061.79|6062.29|6061.79|6062.04|6061.54|155
1733772550000|2024-12-09 19:29:10|6062.54|6062.04|6062.29|6061.79|6062.54|6062.04|6062.29|6061.79|237
1733772560000|2024-12-09 19:29:20|6062.54|6062.04|6062.41|6061.91|6062.54|6062.04|6062.41|6061.91|199
1733772570000|2024-12-09 19:29:30|6062.54|6062.04|6062.29|6061.79|6062.54|6062.04|6062.04|6061.54|130
1733772580000|2024-12-09 19:29:40|6062.54|6062.04|6062.29|6061.79|6062.54|6062.04|6062.29|6061.79|94
1733772590000|2024-12-09 19:29:50|6062.16|6061.66|6062.04|6061.54|6062.29|6061.79|6062.04|6061.54|101
1733772600000|2024-12-09 19:30:00|6062.29|6061.79|6062.54|6062.04|6062.54|6062.04|6062.29|6061.79|300
1733772610000|2024-12-09 19:30:10|6062.29|6061.79|6062.29|6061.79|6062.41|6061.91|6062.29|6061.79|91
1733772620000|2024-12-09 19:30:20|6062.41|6061.91|6062.79|6062.29|6062.79|6062.29|6062.41|6061.91|127
1733772630000|2024-12-09 19:30:30|6062.54|6062.04|6062.04|6061.54|6062.54|6062.04|6062.04|6061.54|229
1733772640000|2024-12-09 19:30:40|6061.91|6061.41|6061.54|6061.04|6061.91|6061.41|6061.54|6061.04|349
1733772650000|2024-12-09 19:30:50|6061.41|6060.91|6061.54|6061.04|6061.54|6061.04|6061.41|6060.91|210
1733772660000|2024-12-09 19:31:00|6061.41|6060.91|6061.29|6060.79|6061.41|6060.91|6061.04|6060.54|371
1733772670000|2024-12-09 19:31:10|6061.04|6060.54|6061.04|6060.54|6061.04|6060.54|6061.04|6060.54|68
1733772680000|2024-12-09 19:31:20|6061.29|6060.79|6061.04|6060.54|6061.29|6060.79|6061.04|6060.54|248
1733772690000|2024-12-09 19:31:30|6061.16|6060.66|6060.79|6060.29|6061.29|6060.79|6060.79|6060.29|169
1733772700000|2024-12-09 19:31:40|6061.04|6060.54|6061.04|6060.54|6061.04|6060.54|6061.04|6060.54|280
1733772710000|2024-12-09 19:31:50|6061.16|6060.66|6060.79|6060.29|6061.29|6060.79|6060.79|6060.29|373
1733772720000|2024-12-09 19:32:00|6061.04|6060.54|6061.79|6061.29|6061.79|6061.29|6061.04|6060.54|403
1733772730000|2024-12-09 19:32:10|6061.54|6061.04|6061.54|6061.04|6061.54|6061.04|6061.41|6060.91|277
1733772740000|2024-12-09 19:32:20|6061.79|6061.29|6061.54|6061.04|6061.79|6061.29|6061.54|6061.04|133
1733772750000|2024-12-09 19:32:30|6061.29|6060.79|6061.29|6060.79|6061.54|6061.04|6061.29|6060.79|218
1733772760000|2024-12-09 19:32:40|6061.54|6061.04|6061.29|6060.79|6061.54|6061.04|6061.29|6060.79|39
1733772770000|2024-12-09 19:32:50|||||||||76
1733772780000|2024-12-09 19:33:00|6061.04|6060.54|6061.29|6060.79|6061.29|6060.79|6061.04|6060.54|152
1733772790000|2024-12-09 19:33:10|6061.41|6060.91|6061.29|6060.79|6061.41|6060.91|6061.29|6060.79|173
1733772800000|2024-12-09 19:33:20|6061.16|6060.66|6061.29|6060.79|6061.29|6060.79|6061.04|6060.54|212
1733772810000|2024-12-09 19:33:30|6061.54|6061.04|6061.04|6060.54|6061.79|6061.29|6061.04|6060.54|196
1733772820000|2024-12-09 19:33:40|6061.29|6060.79|6061.16|6060.66|6061.29|6060.79|6061.16|6060.66|230
1733772830000|2024-12-09 19:33:50|6061.04|6060.54|6061.54|6061.04|6061.54|6061.04|6061.04|6060.54|245
1733772840000|2024-12-09 19:34:00|6061.79|6061.29|6061.79|6061.29|6061.79|6061.29|6061.79|6061.29|77
1733772850000|2024-12-09 19:34:10|6061.54|6061.04|6061.54|6061.04|6061.54|6061.04|6061.54|6061.04|139
1733772860000|2024-12-09 19:34:20|6061.29|6060.79|6061.54|6061.04|6061.54|6061.04|6061.04|6060.54|274
1733772870000|2024-12-09 19:34:30|6061.41|6060.91|6061.54|6061.04|6061.54|6061.04|6061.29|6060.79|70
1733772880000|2024-12-09 19:34:40|6061.79|6061.29|6061.54|6061.04|6061.79|6061.29|6061.54|6061.04|225
1733772890000|2024-12-09 19:34:50|6061.41|6060.91|6061.29|6060.79|6061.41|6060.91|6061.29|6060.79|94
1733772900000|2024-12-09 19:35:00|||||||||174
1733772910000|2024-12-09 19:35:10|6061.54|6061.04|6061.29|6060.79|6061.54|6061.04|6061.29|6060.79|175
1733772920000|2024-12-09 19:35:20|6061.16|6060.66|6061.29|6060.79|6061.29|6060.79|6061.04|6060.54|177
1733772930000|2024-12-09 19:35:30|6061.04|6060.54|6061.29|6060.79|6061.29|6060.79|6061.04|6060.54|354
1733772940000|2024-12-09 19:35:40|6061.04|6060.54|6061.29|6060.79|6061.29|6060.79|6061.04|6060.54|224
1733772950000|2024-12-09 19:35:50|6061.16|6060.66|6061.54|6061.04|6061.54|6061.04|6061.04|6060.54|241
1733772960000|2024-12-09 19:36:00|6061.79|6061.29|6061.54|6061.04|6061.79|6061.29|6061.29|6060.79|274
1733772970000|2024-12-09 19:36:10|6061.66|6061.16|6061.79|6061.29|6061.79|6061.29|6061.66|6061.16|66
1733772980000|2024-12-09 19:36:20|6061.54|6061.04|6061.54|6061.04|6061.79|6061.29|6061.54|6061.04|345
1733772990000|2024-12-09 19:36:30|6061.41|6060.91|6061.29|6060.79|6061.54|6061.04|6061.04|6060.54|203
1733773000000|2024-12-09 19:36:40|6061.41|6060.91|6061.54|6061.04|6061.54|6061.04|6061.29|6060.79|322
1733773010000|2024-12-09 19:36:50|6061.79|6061.29|6061.79|6061.29|6061.79|6061.29|6061.66|6061.16|138
1733773020000|2024-12-09 19:37:00|6062.04|6061.54|6061.79|6061.29|6062.04|6061.54|6061.79|6061.29|268
1733773030000|2024-12-09 19:37:10|6061.54|6061.04|6061.54|6061.04|6061.54|6061.04|6061.54|6061.04|136
1733773040000|2024-12-09 19:37:20|6061.29|6060.79|6061.54|6061.04|6061.54|6061.04|6061.29|6060.79|152
1733773050000|2024-12-09 19:37:30|6062.04|6061.54|6062.04|6061.54|6062.04|6061.54|6061.91|6061.41|271
1733773060000|2024-12-09 19:37:40|6061.91|6061.41|6061.79|6061.29|6061.91|6061.41|6061.54|6061.04|109
1733773070000|2024-12-09 19:37:50|6061.66|6061.16|6061.54|6061.04|6061.66|6061.16|6061.54|6061.04|106
1733773080000|2024-12-09 19:38:00|||||||||69
1733773090000|2024-12-09 19:38:10|6061.79|6061.29|6061.54|6061.04|6061.79|6061.29|6061.54|6061.04|162
1733773100000|2024-12-09 19:38:20|6061.29|6060.79|6061.04|6060.54|6061.29|6060.79|6061.04|6060.54|304
1733773110000|2024-12-09 19:38:30|6060.91|6060.41|6061.04|6060.54|6061.16|6060.66|6060.79|6060.29|503
1733773120000|2024-12-09 19:38:40|6060.79|6060.29|6061.04|6060.54|6061.04|6060.54|6060.79|6060.29|116
1733773130000|2024-12-09 19:38:50|6061.29|6060.79|6061.54|6061.04|6061.54|6061.04|6061.29|6060.79|96
1733773140000|2024-12-09 19:39:00|6061.29|6060.79|6061.54|6061.04|6061.54|6061.04|6061.29|6060.79|144
1733773150000|2024-12-09 19:39:10|6061.41|6060.91|6061.29|6060.79|6061.41|6060.91|6061.04|6060.54|260
1733773160000|2024-12-09 19:39:20|6061.04|6060.54|6061.29|6060.79|6061.54|6061.04|6061.04|6060.54|211
1733773170000|2024-12-09 19:39:30|6061.41|6060.91|6061.54|6061.04|6061.54|6061.04|6061.29|6060.79|176
1733773180000|2024-12-09 19:39:40|6061.41|6060.91|6061.04|6060.54|6061.41|6060.91|6060.79|6060.29|287
1733773190000|2024-12-09 19:39:50|6060.91|6060.41|6060.79|6060.29|6060.91|6060.41|6060.79|6060.29|117
1733773200000|2024-12-09 19:40:00|6060.66|6060.16|6060.79|6060.29|6060.79|6060.29|6060.54|6060.04|406
1733773210000|2024-12-09 19:40:10|6061.04|6060.54|6060.29|6059.79|6061.04|6060.54|6060.29|6059.79|461
1733773220000|2024-12-09 19:40:20|6060.04|6059.54|6060.04|6059.54|6060.04|6059.54|6060.04|6059.54|456
1733773230000|2024-12-09 19:40:30|6059.79|6059.29|6060.04|6059.54|6060.04|6059.54|6059.79|6059.29|342
1733773240000|2024-12-09 19:40:40|6060.29|6059.79|6060.29|6059.79|6060.29|6059.79|6060.29|6059.79|316
1733773250000|2024-12-09 19:40:50|6060.04|6059.54|6060.04|6059.54|6060.04|6059.54|6059.79|6059.29|360
1733773260000|2024-12-09 19:41:00|6059.79|6059.29|6059.54|6059.04|6059.79|6059.29|6059.54|6059.04|742
1733773270000|2024-12-09 19:41:10|6059.29|6058.79|6059.04|6058.54|6059.29|6058.79|6057.79|6057.29|2896
1733773280000|2024-12-09 19:41:20|6059.16|6058.66|6058.54|6058.04|6059.29|6058.79|6058.29|6057.79|718
1733773290000|2024-12-09 19:41:30|6058.79|6058.29|6058.04|6057.54|6058.79|6058.29|6058.04|6057.54|521
1733773300000|2024-12-09 19:41:40|6058.29|6057.79|6057.79|6057.29|6058.41|6057.91|6057.54|6057.04|779
1733773310000|2024-12-09 19:41:50|6057.91|6057.41|6057.29|6056.79|6058.04|6057.54|6057.29|6056.79|286
1733773320000|2024-12-09 19:42:00|6057.04|6056.54|6057.29|6056.79|6057.54|6057.04|6056.54|6056.04|1212
1733773330000|2024-12-09 19:42:10|6057.04|6056.54|6056.54|6056.04|6057.04|6056.54|6055.04|6054.54|2068
1733773340000|2024-12-09 19:42:20|6056.79|6056.29|6056.54|6056.04|6057.04|6056.54|6056.29|6055.79|955
1733773350000|2024-12-09 19:42:30|6056.79|6056.29|6056.79|6056.29|6057.04|6056.54|6056.54|6056.04|575
1733773360000|2024-12-09 19:42:40|6056.54|6056.04|6056.54|6056.04|6056.54|6056.04|6056.29|6055.79|720
1733773370000|2024-12-09 19:42:50|6056.79|6056.29|6056.29|6055.79|6056.79|6056.29|6056.29|6055.79|327
1733773380000|2024-12-09 19:43:00|6056.54|6056.04|6057.04|6056.54|6057.29|6056.79|6056.54|6056.04|521
1733773390000|2024-12-09 19:43:10|6056.79|6056.29|6056.54|6056.04|6057.54|6057.04|6056.54|6056.04|585
1733773400000|2024-12-09 19:43:20|6056.79|6056.29|6056.79|6056.29|6057.29|6056.79|6056.54|6056.04|366
1733773410000|2024-12-09 19:43:30|6056.91|6056.41|6058.04|6057.54|6058.29|6057.79|6056.91|6056.41|662
1733773420000|2024-12-09 19:43:40|6057.91|6057.41|6058.04|6057.54|6058.04|6057.54|6057.79|6057.29|483
1733773430000|2024-12-09 19:43:50|6058.29|6057.79|6057.79|6057.29|6058.29|6057.79|6057.79|6057.29|449
1733773440000|2024-12-09 19:44:00|6057.54|6057.04|6057.54|6057.04|6057.79|6057.29|6057.29|6056.79|530
1733773450000|2024-12-09 19:44:10|6057.79|6057.29|6058.54|6058.04|6058.54|6058.04|6057.79|6057.29|293
1733773460000|2024-12-09 19:44:20|6058.29|6057.79|6058.54|6058.04|6058.54|6058.04|6058.29|6057.79|269
1733773470000|2024-12-09 19:44:30|6058.79|6058.29|6058.79|6058.29|6058.79|6058.29|6058.79|6058.29|255
1733773480000|2024-12-09 19:44:40|6058.54|6058.04|6058.04|6057.54|6058.54|6058.04|6058.04|6057.54|486
1733773490000|2024-12-09 19:44:50|6057.91|6057.41|6057.79|6057.29|6057.91|6057.41|6057.79|6057.29|93
1733773500000|2024-12-09 19:45:00|6057.54|6057.04|6057.54|6057.04|6057.79|6057.29|6057.54|6057.04|378
1733773510000|2024-12-09 19:45:10|6057.41|6056.91|6057.54|6057.04|6057.79|6057.29|6057.41|6056.91|334
1733773520000|2024-12-09 19:45:20|6057.29|6056.79|6057.54|6057.04|6057.54|6057.04|6057.29|6056.79|275
1733773530000|2024-12-09 19:45:30|6057.41|6056.91|6056.79|6056.29|6057.54|6057.04|6056.79|6056.29|300
1733773540000|2024-12-09 19:45:40|6057.04|6056.54|6056.54|6056.04|6057.29|6056.79|6056.54|6056.04|556
1733773550000|2024-12-09 19:45:50|||||||||80
1733773560000|2024-12-09 19:46:00|6056.41|6055.91|6056.54|6056.04|6056.79|6056.29|6056.41|6055.91|537
1733773570000|2024-12-09 19:46:10|6056.29|6055.79|6056.79|6056.29|6056.79|6056.29|6056.04|6055.54|719
1733773580000|2024-12-09 19:46:20|6057.04|6056.54|6057.54|6057.04|6057.54|6057.04|6056.79|6056.29|359
1733773590000|2024-12-09 19:46:30|6057.41|6056.91|6057.04|6056.54|6057.41|6056.91|6056.91|6056.41|226
1733773600000|2024-12-09 19:46:40|6057.16|6056.66|6057.16|6056.66|6057.29|6056.79|6057.16|6056.66|142
1733773610000|2024-12-09 19:46:50|6057.04|6056.54|6057.04|6056.54|6057.79|6057.29|6057.04|6056.54|522
1733773620000|2024-12-09 19:47:00|6057.29|6056.79|6056.91|6056.41|6057.29|6056.79|6056.79|6056.29|425
1733773630000|2024-12-09 19:47:10|6057.04|6056.54|6057.29|6056.79|6057.29|6056.79|6057.04|6056.54|262
1733773640000|2024-12-09 19:47:20|6057.04|6056.54|6057.04|6056.54|6057.04|6056.54|6056.79|6056.29|148
1733773650000|2024-12-09 19:47:30|6056.79|6056.29|6057.04|6056.54|6057.04|6056.54|6056.79|6056.29|226
1733773660000|2024-12-09 19:47:40|6056.79|6056.29|6057.29|6056.79|6057.29|6056.79|6056.54|6056.04|396
1733773670000|2024-12-09 19:47:50|6057.04|6056.54|6057.04|6056.54|6057.04|6056.54|6057.04|6056.54|91
1733773680000|2024-12-09 19:48:00|6056.79|6056.29|6056.04|6055.54|6057.29|6056.79|6056.04|6055.54|822
1733773690000|2024-12-09 19:48:10|6056.29|6055.79|6056.29|6055.79|6056.29|6055.79|6056.29|6055.79|339
1733773700000|2024-12-09 19:48:20|6056.04|6055.54|6056.04|6055.54|6056.29|6055.79|6056.04|6055.54|244
1733773710000|2024-12-09 19:48:30|6055.79|6055.29|6056.79|6056.29|6056.79|6056.29|6055.79|6055.29|511
1733773720000|2024-12-09 19:48:40|6057.04|6056.54|6056.79|6056.29|6057.04|6056.54|6056.79|6056.29|455
1733773730000|2024-12-09 19:48:50|||||||||18
1733773740000|2024-12-09 19:49:00|6057.04|6056.54|6057.54|6057.04|6057.54|6057.04|6056.79|6056.29|607
1733773750000|2024-12-09 19:49:10|6057.79|6057.29|6058.04|6057.54|6058.04|6057.54|6057.79|6057.29|400
1733773760000|2024-12-09 19:49:20|6057.79|6057.29|6057.54|6057.04|6058.04|6057.54|6057.54|6057.04|712
1733773770000|2024-12-09 19:49:30|6057.29|6056.79|6056.79|6056.29|6057.29|6056.79|6056.79|6056.29|647
1733773780000|2024-12-09 19:49:40|6057.29|6056.79|6057.29|6056.79|6057.29|6056.79|6057.04|6056.54|740
1733773790000|2024-12-09 19:49:50|6057.04|6056.54|6057.04|6056.54|6057.04|6056.54|6057.04|6056.54|164
1733773800000|2024-12-09 19:50:00|6056.91|6056.41|6057.54|6057.04|6057.54|6057.04|6056.91|6056.41|491
1733773810000|2024-12-09 19:50:10|6057.29|6056.79|6057.29|6056.79|6057.29|6056.79|6057.29|6056.79|145
1733773820000|2024-12-09 19:50:20|6057.04|6056.54|6057.04|6056.54|6057.29|6056.79|6056.79|6056.29|329
1733773830000|2024-12-09 19:50:30|6056.91|6056.41|6056.79|6056.29|6057.04|6056.54|6056.79|6056.29|147
1733773840000|2024-12-09 19:50:40|||||||||251
1733773850000|2024-12-09 19:50:50|6056.91|6056.41|6057.04|6056.54|6057.04|6056.54|6056.91|6056.41|108
1733773860000|2024-12-09 19:51:00|6056.79|6056.29|6057.04|6056.54|6057.04|6056.54|6056.79|6056.29|103
1733773870000|2024-12-09 19:51:10|6056.79|6056.29|6056.79|6056.29|6056.79|6056.29|6056.79|6056.29|392
1733773880000|2024-12-09 19:51:20|6057.04|6056.54|6057.04|6056.54|6057.04|6056.54|6057.04|6056.54|221
1733773890000|2024-12-09 19:51:30|6057.29|6056.79|6057.04|6056.54|6057.29|6056.79|6057.04|6056.54|133
1733773900000|2024-12-09 19:51:40|6057.29|6056.79|6055.79|6055.29|6057.29|6056.79|6055.79|6055.29|1447
1733773910000|2024-12-09 19:51:50|6055.54|6055.04|6054.54|6054.04|6055.54|6055.04|6053.79|6053.29|2819
1733773920000|2024-12-09 19:52:00|6054.79|6054.29|6055.04|6054.54|6055.04|6054.54|6054.54|6054.04|813
1733773930000|2024-12-09 19:52:10|6055.29|6054.79|6055.04|6054.54|6055.41|6054.91|6055.04|6054.54|549
1733773940000|2024-12-09 19:52:20|6054.79|6054.29|6054.79|6054.29|6055.04|6054.54|6054.79|6054.29|520
1733773950000|2024-12-09 19:52:30|6055.04|6054.54|6055.29|6054.79|6055.29|6054.79|6054.79|6054.29|431
1733773960000|2024-12-09 19:52:40|6055.54|6055.04|6055.79|6055.29|6055.79|6055.29|6055.54|6055.04|310
1733773970000|2024-12-09 19:52:50|6055.54|6055.04|6056.04|6055.54|6056.04|6055.54|6055.54|6055.04|282
1733773980000|2024-12-09 19:53:00|6055.54|6055.04|6055.79|6055.29|6055.79|6055.29|6055.54|6055.04|455
1733773990000|2024-12-09 19:53:10|6055.54|6055.04|6055.29|6054.79|6055.54|6055.04|6055.29|6054.79|131
1733774000000|2024-12-09 19:53:20|6054.79|6054.29|6054.79|6054.29|6055.04|6054.54|6054.79|6054.29|578
1733774010000|2024-12-09 19:53:30|6054.91|6054.41|6055.04|6054.54|6055.04|6054.54|6054.91|6054.41|151
1733774020000|2024-12-09 19:53:40|6055.29|6054.79|6055.29|6054.79|6055.54|6055.04|6055.04|6054.54|404
1733774030000|2024-12-09 19:53:50|6055.04|6054.54|6055.29|6054.79|6055.54|6055.04|6055.04|6054.54|189
1733774040000|2024-12-09 19:54:00|6055.04|6054.54|6055.54|6055.04|6055.66|6055.16|6055.04|6054.54|172
1733774050000|2024-12-09 19:54:10|6055.29|6054.79|6056.04|6055.54|6056.04|6055.54|6055.29|6054.79|199
1733774060000|2024-12-09 19:54:20|6056.29|6055.79|6056.54|6056.04|6056.54|6056.04|6056.29|6055.79|252
1733774070000|2024-12-09 19:54:30|6056.29|6055.79|6056.16|6055.66|6056.29|6055.79|6056.04|6055.54|460
1733774080000|2024-12-09 19:54:40|6056.04|6055.54|6056.79|6056.29|6056.79|6056.29|6056.04|6055.54|553
1733774090000|2024-12-09 19:54:50|6056.91|6056.41|6057.04|6056.54|6057.29|6056.79|6056.91|6056.41|334
1733774100000|2024-12-09 19:55:00|6056.79|6056.29|6057.54|6057.04|6057.79|6057.29|6056.79|6056.29|749
1733774110000|2024-12-09 19:55:10|6057.29|6056.79|6057.54|6057.04|6057.79|6057.29|6057.29|6056.79|358
1733774120000|2024-12-09 19:55:20|6057.29|6056.79|6057.04|6056.54|6057.54|6057.04|6057.04|6056.54|390
1733774130000|2024-12-09 19:55:30|6057.29|6056.79|6058.29|6057.79|6058.54|6058.04|6057.29|6056.79|990
1733774140000|2024-12-09 19:55:40|6058.41|6057.91|6058.29|6057.79|6058.41|6057.91|6058.29|6057.79|304
1733774150000|2024-12-09 19:55:50|6058.54|6058.04|6057.79|6057.29|6058.54|6058.04|6057.79|6057.29|389
1733774160000|2024-12-09 19:56:00|6058.04|6057.54|6058.04|6057.54|6058.04|6057.54|6057.79|6057.29|326
1733774170000|2024-12-09 19:56:10|6058.29|6057.79|6058.29|6057.79|6058.41|6057.91|6058.04|6057.54|295
1733774180000|2024-12-09 19:56:20|||||||||81
1733774190000|2024-12-09 19:56:30|6058.54|6058.04|6058.54|6058.04|6058.54|6058.04|6058.29|6057.79|400
1733774200000|2024-12-09 19:56:40|6058.29|6057.79|6058.54|6058.04|6058.54|6058.04|6058.29|6057.79|184
1733774210000|2024-12-09 19:56:50|6058.79|6058.29|6059.04|6058.54|6059.04|6058.54|6058.66|6058.16|333
1733774220000|2024-12-09 19:57:00|6058.79|6058.29|6059.04|6058.54|6059.29|6058.79|6058.79|6058.29|423
1733774230000|2024-12-09 19:57:10|6058.79|6058.29|6058.79|6058.29|6059.04|6058.54|6058.79|6058.29|221
1733774240000|2024-12-09 19:57:20|6058.54|6058.04|6058.04|6057.54|6058.79|6058.29|6058.04|6057.54|458
1733774250000|2024-12-09 19:57:30|||||||||150
1733774260000|2024-12-09 19:57:40|6058.29|6057.79|6058.04|6057.54|6058.29|6057.79|6058.04|6057.54|198
1733774270000|2024-12-09 19:57:50|6058.16|6057.66|6058.29|6057.79|6058.54|6058.04|6058.04|6057.54|217
1733774280000|2024-12-09 19:58:00|6058.04|6057.54|6058.04|6057.54|6058.04|6057.54|6057.79|6057.29|405
1733774290000|2024-12-09 19:58:10|6058.29|6057.79|6058.29|6057.79|6058.29|6057.79|6058.04|6057.54|150
1733774300000|2024-12-09 19:58:20|6058.04|6057.54|6058.29|6057.79|6058.29|6057.79|6058.04|6057.54|142
1733774310000|2024-12-09 19:58:30|6058.16|6057.66|6058.29|6057.79|6058.29|6057.79|6058.04|6057.54|157
1733774320000|2024-12-09 19:58:40|6058.16|6057.66|6058.41|6057.91|6058.41|6057.91|6058.16|6057.66|206
1733774330000|2024-12-09 19:58:50|6058.54|6058.04|6058.54|6058.04|6058.79|6058.29|6058.29|6057.79|320
1733774340000|2024-12-09 19:59:00|6058.79|6058.29|6059.04|6058.54|6059.04|6058.54|6058.79|6058.29|390
1733774350000|2024-12-09 19:59:10|6059.54|6059.04|6059.29|6058.79|6059.54|6059.04|6059.29|6058.79|432
1733774360000|2024-12-09 19:59:20|6059.04|6058.54|6058.79|6058.29|6059.04|6058.54|6058.79|6058.29|249
1733774370000|2024-12-09 19:59:30|6058.91|6058.41|6058.29|6057.79|6058.91|6058.41|6058.29|6057.79|227
1733774380000|2024-12-09 19:59:40|6058.04|6057.54|6058.04|6057.54|6058.29|6057.79|6058.04|6057.54|232
1733774390000|2024-12-09 19:59:50|6058.29|6057.79|6058.54|6058.04|6058.79|6058.29|6058.29|6057.79|627
1733774400000|2024-12-09 20:00:00|6058.79|6058.29|6058.79|6058.29|6059.04|6058.54|6058.79|6058.29|496
1733774410000|2024-12-09 20:00:10|6058.66|6058.16|6058.79|6058.29|6058.79|6058.29|6058.54|6058.04|165
1733774420000|2024-12-09 20:00:20|6059.04|6058.54|6059.04|6058.54|6059.04|6058.54|6059.04|6058.54|148
1733774430000|2024-12-09 20:00:30|6059.16|6058.66|6058.29|6057.79|6059.16|6058.66|6058.04|6057.54|371
1733774440000|2024-12-09 20:00:40|6058.54|6058.04|6058.54|6058.04|6058.54|6058.04|6058.41|6057.91|223
1733774450000|2024-12-09 20:00:50|6058.41|6057.91|6058.79|6058.29|6058.79|6058.29|6058.29|6057.79|649
1733774460000|2024-12-09 20:01:00|6058.66|6058.16|6058.04|6057.54|6058.66|6058.16|6057.66|6057.16|577
1733774470000|2024-12-09 20:01:10|6057.79|6057.29|6057.54|6057.04|6057.79|6057.29|6057.54|6057.04|354
1733774480000|2024-12-09 20:01:20|6057.79|6057.29|6057.54|6057.04|6057.79|6057.29|6057.54|6057.04|133
1733774490000|2024-12-09 20:01:30|6057.41|6056.91|6057.29|6056.79|6057.79|6057.29|6057.29|6056.79|263
1733774500000|2024-12-09 20:01:40|6057.04|6056.54|6056.79|6056.29|6057.04|6056.54|6056.79|6056.29|308
1733774510000|2024-12-09 20:01:50|6057.04|6056.54|6056.54|6056.04|6057.04|6056.54|6056.54|6056.04|1142
1733774520000|2024-12-09 20:02:00|6056.29|6055.79|6056.04|6055.54|6056.29|6055.79|6056.04|6055.54|435
1733774530000|2024-12-09 20:02:10|6055.79|6055.29|6056.04|6055.54|6056.29|6055.79|6055.79|6055.29|810
1733774540000|2024-12-09 20:02:20|6055.79|6055.29|6055.54|6055.04|6055.79|6055.29|6055.54|6055.04|144
1733774550000|2024-12-09 20:02:30|6055.41|6054.91|6055.54|6055.04|6055.54|6055.04|6055.29|6054.79|440
1733774560000|2024-12-09 20:02:40|6055.29|6054.79|6055.29|6054.79|6055.29|6054.79|6055.29|6054.79|118
1733774570000|2024-12-09 20:02:50|6055.54|6055.04|6055.79|6055.29|6055.79|6055.29|6055.54|6055.04|350
1733774580000|2024-12-09 20:03:00|6055.54|6055.04|6056.54|6056.04|6056.54|6056.04|6055.54|6055.04|736
1733774590000|2024-12-09 20:03:10|6056.79|6056.29|6056.04|6055.54|6057.04|6056.54|6056.04|6055.54|886
1733774600000|2024-12-09 20:03:20|||||||||78
1733774610000|2024-12-09 20:03:30|6055.79|6055.29|6055.79|6055.29|6056.04|6055.54|6055.54|6055.04|421
1733774620000|2024-12-09 20:03:40|6055.54|6055.04|6055.79|6055.29|6055.79|6055.29|6055.29|6054.79|280
1733774630000|2024-12-09 20:03:50|6056.04|6055.54|6055.79|6055.29|6056.04|6055.54|6055.79|6055.29|268
1733774640000|2024-12-09 20:04:00|6056.04|6055.54|6055.79|6055.29|6056.04|6055.54|6055.79|6055.29|259
1733774650000|2024-12-09 20:04:10|6055.54|6055.04|6055.54|6055.04|6055.54|6055.04|6055.54|6055.04|239
1733774660000|2024-12-09 20:04:20|6055.41|6054.91|6055.29|6054.79|6055.54|6055.04|6055.29|6054.79|268
1733774670000|2024-12-09 20:04:30|6055.04|6054.54|6054.54|6054.04|6055.04|6054.54|6054.54|6054.04|818
1733774680000|2024-12-09 20:04:40|6054.79|6054.29|6055.04|6054.54|6055.04|6054.54|6054.79|6054.29|534
1733774690000|2024-12-09 20:04:50|6055.29|6054.79|6055.54|6055.04|6055.54|6055.04|6055.29|6054.79|177
1733774700000|2024-12-09 20:05:00|6055.41|6054.91|6055.54|6055.04|6055.79|6055.29|6055.29|6054.79|375
1733774710000|2024-12-09 20:05:10|6055.41|6054.91|6055.04|6054.54|6055.54|6055.04|6055.04|6054.54|295
1733774720000|2024-12-09 20:05:20|6054.91|6054.41|6054.54|6054.04|6055.04|6054.54|6054.29|6053.79|309
1733774730000|2024-12-09 20:05:30|6054.29|6053.79|6053.79|6053.29|6054.29|6053.79|6053.79|6053.29|404
1733774740000|2024-12-09 20:05:40|6054.04|6053.54|6054.29|6053.79|6054.29|6053.79|6054.04|6053.54|444
1733774750000|2024-12-09 20:05:50|6054.41|6053.91|6054.04|6053.54|6054.54|6054.04|6054.04|6053.54|190
1733774760000|2024-12-09 20:06:00|6053.79|6053.29|6053.79|6053.29|6053.79|6053.29|6053.79|6053.29|660
1733774770000|2024-12-09 20:06:10|6054.04|6053.54|6054.04|6053.54|6054.29|6053.79|6053.79|6053.29|555
1733774780000|2024-12-09 20:06:20|6054.29|6053.79|6054.29|6053.79|6054.41|6053.91|6054.29|6053.79|211
1733774790000|2024-12-09 20:06:30|6054.04|6053.54|6054.04|6053.54|6054.29|6053.79|6053.79|6053.29|491
1733774800000|2024-12-09 20:06:40|6053.91|6053.41|6053.79|6053.29|6054.04|6053.54|6053.79|6053.29|125
1733774810000|2024-12-09 20:06:50|6054.04|6053.54|6054.04|6053.54|6054.04|6053.54|6054.04|6053.54|331
1733774820000|2024-12-09 20:07:00|6053.79|6053.29|6055.29|6054.79|6055.29|6054.79|6053.79|6053.29|455
1733774830000|2024-12-09 20:07:10|6055.04|6054.54|6055.29|6054.79|6055.29|6054.79|6055.04|6054.54|369
1733774840000|2024-12-09 20:07:20|6055.16|6054.66|6055.29|6054.79|6055.29|6054.79|6055.04|6054.54|99
1733774850000|2024-12-09 20:07:30|6055.41|6054.91|6055.54|6055.04|6055.54|6055.04|6055.29|6054.79|453
1733774860000|2024-12-09 20:07:40|6055.04|6054.54|6054.79|6054.29|6055.04|6054.54|6054.54|6054.04|314
1733774870000|2024-12-09 20:07:50|6054.54|6054.04|6054.29|6053.79|6054.54|6054.04|6054.29|6053.79|156
1733774880000|2024-12-09 20:08:00|6054.04|6053.54|6054.54|6054.04|6054.79|6054.29|6054.04|6053.54|241
1733774890000|2024-12-09 20:08:10|6054.41|6053.91|6054.54|6054.04|6054.54|6054.04|6054.04|6053.54|290
1733774900000|2024-12-09 20:08:20|6054.66|6054.16|6054.79|6054.29|6054.79|6054.29|6054.66|6054.16|272
1733774910000|2024-12-09 20:08:30|6054.54|6054.04|6054.54|6054.04|6054.54|6054.04|6054.41|6053.91|168
1733774920000|2024-12-09 20:08:40|6054.79|6054.29|6054.29|6053.79|6054.79|6054.29|6054.29|6053.79|392
1733774930000|2024-12-09 20:08:50|6054.41|6053.91|6054.29|6053.79|6054.41|6053.91|6054.29|6053.79|121
1733774940000|2024-12-09 20:09:00|6054.54|6054.04|6054.54|6054.04|6054.54|6054.04|6054.54|6054.04|111
1733774950000|2024-12-09 20:09:10|||||||||139
1733774960000|2024-12-09 20:09:20|6055.04|6054.54|6055.29|6054.79|6055.29|6054.79|6054.79|6054.29|446
1733774970000|2024-12-09 20:09:30|6055.16|6054.66|6055.29|6054.79|6055.54|6055.04|6055.16|6054.66|246
1733774980000|2024-12-09 20:09:40|6055.41|6054.91|6055.29|6054.79|6055.79|6055.29|6055.29|6054.79|470
1733774990000|2024-12-09 20:09:50|6055.04|6054.54|6055.04|6054.54|6055.29|6054.79|6055.04|6054.54|250
1733775000000|2024-12-09 20:10:00|6055.29|6054.79|6055.79|6055.29|6055.79|6055.29|6055.29|6054.79|666
1733775010000|2024-12-09 20:10:10|6055.66|6055.16|6055.54|6055.04|6055.79|6055.29|6055.54|6055.04|509
1733775020000|2024-12-09 20:10:20|6055.29|6054.79|6055.54|6055.04|6055.54|6055.04|6055.29|6054.79|168
1733775030000|2024-12-09 20:10:30|6055.41|6054.91|6055.54|6055.04|6055.79|6055.29|6055.41|6054.91|147
1733775040000|2024-12-09 20:10:40|6055.41|6054.91|6054.79|6054.29|6055.54|6055.04|6054.54|6054.04|374
1733775050000|2024-12-09 20:10:50|6055.04|6054.54|6055.04|6054.54|6055.04|6054.54|6055.04|6054.54|115
1733775060000|2024-12-09 20:11:00|6054.79|6054.29|6055.29|6054.79|6055.29|6054.79|6054.79|6054.29|469
1733775070000|2024-12-09 20:11:10|6055.04|6054.54|6054.79|6054.29|6055.29|6054.79|6054.79|6054.29|274
1733775080000|2024-12-09 20:11:20|6054.54|6054.04|6054.79|6054.29|6054.79|6054.29|6054.54|6054.04|263
1733775090000|2024-12-09 20:11:30|6054.54|6054.04|6054.54|6054.04|6054.54|6054.04|6054.29|6053.79|119
1733775100000|2024-12-09 20:11:40|6054.41|6053.91|6054.04|6053.54|6054.41|6053.91|6053.79|6053.29|453
1733775110000|2024-12-09 20:11:50|6053.91|6053.41|6054.04|6053.54|6054.04|6053.54|6053.79|6053.29|157
1733775120000|2024-12-09 20:12:00|6054.29|6053.79|6054.04|6053.54|6054.29|6053.79|6054.04|6053.54|143
1733775130000|2024-12-09 20:12:10|6054.29|6053.79|6054.16|6053.66|6054.29|6053.79|6054.04|6053.54|367
1733775140000|2024-12-09 20:12:20|6054.04|6053.54|6053.79|6053.29|6054.04|6053.54|6053.79|6053.29|277
1733775150000|2024-12-09 20:12:30|6054.04|6053.54|6054.04|6053.54|6054.29|6053.79|6054.04|6053.54|283
1733775160000|2024-12-09 20:12:40|6053.79|6053.29|6054.29|6053.79|6054.29|6053.79|6053.79|6053.29|145
1733775170000|2024-12-09 20:12:50|||||||||22
1733775180000|2024-12-09 20:13:00|6054.16|6053.66|6054.04|6053.54|6054.29|6053.79|6054.04|6053.54|420
1733775190000|2024-12-09 20:13:10|6053.79|6053.29|6053.79|6053.29|6053.79|6053.29|6053.79|6053.29|1389
1733775200000|2024-12-09 20:13:20|6053.29|6052.79|6053.29|6052.79|6053.29|6052.79|6052.79|6052.29|2366
1733775210000|2024-12-09 20:13:30|6053.54|6053.04|6053.79|6053.29|6053.79|6053.29|6053.54|6053.04|464
1733775220000|2024-12-09 20:13:40|6054.04|6053.54|6054.04|6053.54|6054.29|6053.79|6053.79|6053.29|472
1733775230000|2024-12-09 20:13:50|6054.29|6053.79|6054.54|6054.04|6054.54|6054.04|6054.04|6053.54|193
1733775240000|2024-12-09 20:14:00|6054.79|6054.29|6054.54|6054.04|6055.04|6054.54|6054.29|6053.79|448
1733775250000|2024-12-09 20:14:10|6054.29|6053.79|6054.29|6053.79|6054.29|6053.79|6054.29|6053.79|448
1733775260000|2024-12-09 20:14:20|6054.54|6054.04|6054.04|6053.54|6054.54|6054.04|6054.04|6053.54|217
1733775270000|2024-12-09 20:14:30|6053.79|6053.29|6054.29|6053.79|6054.29|6053.79|6053.79|6053.29|237
1733775280000|2024-12-09 20:14:40|6054.04|6053.54|6054.04|6053.54|6054.29|6053.79|6053.91|6053.41|185
1733775290000|2024-12-09 20:14:50|6054.29|6053.79|6054.54|6054.04|6054.54|6054.04|6054.29|6053.79|541
1733775300000|2024-12-09 20:15:00|6054.79|6054.29|6054.79|6054.29|6055.04|6054.54|6054.79|6054.29|567
1733775310000|2024-12-09 20:15:10|6054.54|6054.04|6054.79|6054.29|6055.04|6054.54|6054.54|6054.04|242
1733775320000|2024-12-09 20:15:20|6055.04|6054.54|6055.04|6054.54|6055.29|6054.79|6054.79|6054.29|221
1733775330000|2024-12-09 20:15:30|6055.29|6054.79|6055.54|6055.04|6055.79|6055.29|6055.04|6054.54|606
1733775340000|2024-12-09 20:15:40|6055.29|6054.79|6055.79|6055.29|6055.79|6055.29|6055.29|6054.79|322
1733775350000|2024-12-09 20:15:50|6056.04|6055.54|6056.29|6055.79|6056.29|6055.79|6056.04|6055.54|655
1733775360000|2024-12-09 20:16:00|6056.04|6055.54|6056.04|6055.54|6056.29|6055.79|6055.79|6055.29|655
1733775370000|2024-12-09 20:16:10|6056.29|6055.79|6056.29|6055.79|6056.54|6056.04|6056.29|6055.79|743
1733775380000|2024-12-09 20:16:20|6056.54|6056.04|6055.29|6054.79|6056.54|6056.04|6055.29|6054.79|501
1733775390000|2024-12-09 20:16:30|6055.54|6055.04|6055.29|6054.79|6055.54|6055.04|6055.16|6054.66|337
1733775400000|2024-12-09 20:16:40|6055.04|6054.54|6055.04|6054.54|6055.29|6054.79|6055.04|6054.54|254
1733775410000|2024-12-09 20:16:50|6055.29|6054.79|6054.54|6054.04|6055.29|6054.79|6054.54|6054.04|329
1733775420000|2024-12-09 20:17:00|6054.79|6054.29|6055.29|6054.79|6055.29|6054.79|6054.79|6054.29|564
1733775430000|2024-12-09 20:17:10|6055.04|6054.54|6055.29|6054.79|6055.29|6054.79|6055.04|6054.54|166
1733775440000|2024-12-09 20:17:20|6055.04|6054.54|6055.29|6054.79|6055.29|6054.79|6055.04|6054.54|219
1733775450000|2024-12-09 20:17:30|6055.04|6054.54|6055.04|6054.54|6055.04|6054.54|6054.79|6054.29|389
1733775460000|2024-12-09 20:17:40|6054.79|6054.29|6054.79|6054.29|6055.04|6054.54|6054.79|6054.29|190
1733775470000|2024-12-09 20:17:50|6053.54|6053.04|6053.54|6053.04|6053.54|6053.04|6053.29|6052.79|1670
1733775480000|2024-12-09 20:18:00|6053.79|6053.29|6053.79|6053.29|6054.04|6053.54|6053.54|6053.04|679
1733775490000|2024-12-09 20:18:10|6053.54|6053.04|6053.54|6053.04|6053.79|6053.29|6053.54|6053.04|402
1733775500000|2024-12-09 20:18:20|6053.79|6053.29|6053.79|6053.29|6054.04|6053.54|6053.54|6053.04|466
1733775510000|2024-12-09 20:18:30|6053.54|6053.04|6053.79|6053.29|6054.04|6053.54|6053.54|6053.04|470
1733775520000|2024-12-09 20:18:40|6054.04|6053.54|6054.04|6053.54|6054.04|6053.54|6054.04|6053.54|359
1733775530000|2024-12-09 20:18:50|6053.79|6053.29|6053.54|6053.04|6053.79|6053.29|6053.54|6053.04|221
1733775540000|2024-12-09 20:19:00|6054.04|6053.54|6054.04|6053.54|6054.04|6053.54|6054.04|6053.54|294
1733775550000|2024-12-09 20:19:10|6053.79|6053.29|6054.04|6053.54|6054.04|6053.54|6053.79|6053.29|237
1733775560000|2024-12-09 20:19:20|6054.54|6054.04|6054.54|6054.04|6054.54|6054.04|6054.54|6054.04|641
1733775570000|2024-12-09 20:19:30|||||||||49
1733775580000|2024-12-09 20:19:40|6054.79|6054.29|6054.79|6054.29|6054.79|6054.29|6054.79|6054.29|261
1733775590000|2024-12-09 20:19:50|6055.04|6054.54|6055.04|6054.54|6055.29|6054.79|6054.79|6054.29|591
1733775600000|2024-12-09 20:20:00|6055.29|6054.79|6055.29|6054.79|6055.29|6054.79|6055.29|6054.79|352
1733775610000|2024-12-09 20:20:10|6055.04|6054.54|6055.04|6054.54|6055.29|6054.79|6055.04|6054.54|208
1733775620000|2024-12-09 20:20:20|6055.16|6054.66|6056.04|6055.54|6056.04|6055.54|6055.04|6054.54|443
1733775630000|2024-12-09 20:20:30|6055.79|6055.29|6055.54|6055.04|6056.04|6055.54|6055.29|6054.79|480
1733775640000|2024-12-09 20:20:40|6055.29|6054.79|6055.29|6054.79|6055.54|6055.04|6055.04|6054.54|516
1733775650000|2024-12-09 20:20:50|6055.41|6054.91|6055.29|6054.79|6055.54|6055.04|6055.04|6054.54|179
1733775660000|2024-12-09 20:21:00|6055.16|6054.66|6054.79|6054.29|6055.16|6054.66|6054.79|6054.29|229
1733775670000|2024-12-09 20:21:10|6054.66|6054.16|6054.54|6054.04|6054.66|6054.16|6054.29|6053.79|281
1733775680000|2024-12-09 20:21:20|6054.29|6053.79|6054.04|6053.54|6054.29|6053.79|6054.04|6053.54|164
1733775690000|2024-12-09 20:21:30|6054.16|6053.66|6054.79|6054.29|6054.79|6054.29|6054.16|6053.66|289
1733775700000|2024-12-09 20:21:40|6054.54|6054.04|6054.54|6054.04|6054.54|6054.04|6054.29|6053.79|244
1733775710000|2024-12-09 20:21:50|6054.29|6053.79|6054.29|6053.79|6054.54|6054.04|6054.29|6053.79|192
1733775720000|2024-12-09 20:22:00|6054.04|6053.54|6054.04|6053.54|6054.04|6053.54|6054.04|6053.54|207
1733775730000|2024-12-09 20:22:10|6053.79|6053.29|6053.79|6053.29|6054.29|6053.79|6053.79|6053.29|442
1733775740000|2024-12-09 20:22:20|6054.04|6053.54|6054.29|6053.79|6054.29|6053.79|6053.79|6053.29|325
1733775750000|2024-12-09 20:22:30|6054.54|6054.04|6054.54|6054.04|6054.54|6054.04|6054.54|6054.04|208
1733775760000|2024-12-09 20:22:40|6054.41|6053.91|6054.54|6054.04|6054.66|6054.16|6054.41|6053.91|331
1733775770000|2024-12-09 20:22:50|6054.29|6053.79|6054.29|6053.79|6054.41|6053.91|6054.04|6053.54|382
1733775780000|2024-12-09 20:23:00|6054.41|6053.91|6054.29|6053.79|6054.54|6054.04|6054.29|6053.79|521
1733775790000|2024-12-09 20:23:10|6054.41|6053.91|6053.79|6053.29|6054.54|6054.04|6053.79|6053.29|337
1733775800000|2024-12-09 20:23:20|6053.54|6053.04|6053.54|6053.04|6053.54|6053.04|6053.54|6053.04|152
1733775810000|2024-12-09 20:23:30|6053.29|6052.79|6052.79|6052.29|6053.29|6052.79|6052.79|6052.29|590
1733775820000|2024-12-09 20:23:40|6053.04|6052.54|6053.04|6052.54|6053.04|6052.54|6052.79|6052.29|424
1733775830000|2024-12-09 20:23:50|6053.29|6052.79|6053.04|6052.54|6053.29|6052.79|6053.04|6052.54|269
1733775840000|2024-12-09 20:24:00|6053.29|6052.79|6053.29|6052.79|6053.54|6053.04|6053.29|6052.79|282
1733775850000|2024-12-09 20:24:10|6053.04|6052.54|6053.29|6052.79|6053.29|6052.79|6053.04|6052.54|212
1733775860000|2024-12-09 20:24:20|6053.04|6052.54|6053.04|6052.54|6053.04|6052.54|6052.79|6052.29|343
1733775870000|2024-12-09 20:24:30|6052.79|6052.29|6052.79|6052.29|6052.79|6052.29|6052.79|6052.29|107
1733775880000|2024-12-09 20:24:40|6052.54|6052.04|6052.54|6052.04|6052.54|6052.04|6052.54|6052.04|1030
1733775890000|2024-12-09 20:24:50|6052.41|6051.91|6053.04|6052.54|6053.04|6052.54|6052.41|6051.91|409
1733775900000|2024-12-09 20:25:00|6052.79|6052.29|6053.04|6052.54|6053.04|6052.54|6052.79|6052.29|250
1733775910000|2024-12-09 20:25:10|6052.79|6052.29|6052.79|6052.29|6053.04|6052.54|6052.79|6052.29|303
1733775920000|2024-12-09 20:25:20|6053.04|6052.54|6052.79|6052.29|6053.04|6052.54|6052.79|6052.29|129
1733775930000|2024-12-09 20:25:30|6052.54|6052.04|6052.54|6052.04|6052.54|6052.04|6052.41|6051.91|269
1733775940000|2024-12-09 20:25:40|6052.29|6051.79|6052.54|6052.04|6052.54|6052.04|6052.29|6051.79|275
1733775950000|2024-12-09 20:25:50|6052.29|6051.79|6052.54|6052.04|6052.54|6052.04|6052.29|6051.79|407
1733775960000|2024-12-09 20:26:00|6052.29|6051.79|6052.29|6051.79|6052.29|6051.79|6052.29|6051.79|234
1733775970000|2024-12-09 20:26:10|6052.54|6052.04|6052.54|6052.04|6052.54|6052.04|6052.54|6052.04|167
1733775980000|2024-12-09 20:26:20|6052.29|6051.79|6052.79|6052.29|6053.04|6052.54|6052.29|6051.79|628
1733775990000|2024-12-09 20:26:30|6053.04|6052.54|6053.04|6052.54|6053.04|6052.54|6053.04|6052.54|218
1733776000000|2024-12-09 20:26:40|6052.79|6052.29|6053.04|6052.54|6053.04|6052.54|6052.79|6052.29|175
1733776010000|2024-12-09 20:26:50|6052.79|6052.29|6052.54|6052.04|6052.79|6052.29|6052.29|6051.79|549
1733776020000|2024-12-09 20:27:00|6052.79|6052.29|6052.54|6052.04|6052.79|6052.29|6052.54|6052.04|434
1733776030000|2024-12-09 20:27:10|6052.66|6052.16|6052.29|6051.79|6052.66|6052.16|6052.04|6051.54|473
1733776040000|2024-12-09 20:27:20|6052.04|6051.54|6052.04|6051.54|6052.29|6051.79|6052.04|6051.54|581
1733776050000|2024-12-09 20:27:30|6052.29|6051.79|6052.79|6052.29|6052.79|6052.29|6052.16|6051.66|528
1733776060000|2024-12-09 20:27:40|6052.54|6052.04|6052.79|6052.29|6053.04|6052.54|6052.54|6052.04|244
1733776070000|2024-12-09 20:27:50|6053.04|6052.54|6052.79|6052.29|6053.04|6052.54|6052.79|6052.29|355
1733776080000|2024-12-09 20:28:00|6052.54|6052.04|6052.54|6052.04|6052.54|6052.04|6052.54|6052.04|322
1733776090000|2024-12-09 20:28:10|6052.29|6051.79|6052.04|6051.54|6052.29|6051.79|6052.04|6051.54|356
1733776100000|2024-12-09 20:28:20|6052.29|6051.79|6052.29|6051.79|6052.54|6052.04|6052.29|6051.79|335
1733776110000|2024-12-09 20:28:30|6052.16|6051.66|6052.04|6051.54|6052.16|6051.66|6052.04|6051.54|231
1733776120000|2024-12-09 20:28:40|6052.16|6051.66|6052.54|6052.04|6052.79|6052.29|6052.16|6051.66|737
1733776130000|2024-12-09 20:28:50|||||||||182
1733776140000|2024-12-09 20:29:00|6052.79|6052.29|6052.79|6052.29|6052.79|6052.29|6052.79|6052.29|253
1733776150000|2024-12-09 20:29:10|6053.04|6052.54|6052.79|6052.29|6053.04|6052.54|6052.54|6052.04|303
1733776160000|2024-12-09 20:29:20|6052.54|6052.04|6053.04|6052.54|6053.29|6052.79|6052.54|6052.04|397
1733776170000|2024-12-09 20:29:30|6053.29|6052.79|6053.29|6052.79|6053.54|6053.04|6053.04|6052.54|220
1733776180000|2024-12-09 20:29:40|6053.54|6053.04|6053.54|6053.04|6053.79|6053.29|6053.54|6053.04|392
1733776190000|2024-12-09 20:29:50|6053.29|6052.79|6053.29|6052.79|6053.29|6052.79|6053.04|6052.54|488
1733776200000|2024-12-09 20:30:00|6053.54|6053.04|6054.04|6053.54|6054.04|6053.54|6053.54|6053.04|945
1733776210000|2024-12-09 20:30:10|6054.54|6054.04|6053.54|6053.04|6054.54|6054.04|6053.54|6053.04|1084
1733776220000|2024-12-09 20:30:20|6053.41|6052.91|6053.54|6053.04|6053.66|6053.16|6053.29|6052.79|472
1733776230000|2024-12-09 20:30:30|6053.79|6053.29|6054.04|6053.54|6054.29|6053.79|6053.54|6053.04|415
1733776240000|2024-12-09 20:30:40|6053.79|6053.29|6054.04|6053.54|6054.54|6054.04|6053.79|6053.29|514
1733776250000|2024-12-09 20:30:50|6053.79|6053.29|6053.79|6053.29|6053.79|6053.29|6053.79|6053.29|220
1733776260000|2024-12-09 20:31:00|6054.04|6053.54|6054.79|6054.29|6054.79|6054.29|6054.04|6053.54|1065
1733776270000|2024-12-09 20:31:10|6055.04|6054.54|6054.54|6054.04|6055.04|6054.54|6054.54|6054.04|340
1733776280000|2024-12-09 20:31:20|6054.66|6054.16|6055.04|6054.54|6055.29|6054.79|6054.54|6054.04|457
1733776290000|2024-12-09 20:31:30|6055.29|6054.79|6055.29|6054.79|6055.29|6054.79|6055.04|6054.54|427
1733776300000|2024-12-09 20:31:40|6055.41|6054.91|6055.29|6054.79|6055.41|6054.91|6055.29|6054.79|385
1733776310000|2024-12-09 20:31:50|6055.41|6054.91|6055.54|6055.04|6055.54|6055.04|6055.41|6054.91|215
1733776320000|2024-12-09 20:32:00|6055.29|6054.79|6055.04|6054.54|6055.54|6055.04|6055.04|6054.54|549
1733776330000|2024-12-09 20:32:10|6055.29|6054.79|6056.29|6055.79|6056.29|6055.79|6055.29|6054.79|919
1733776340000|2024-12-09 20:32:20|6056.04|6055.54|6056.04|6055.54|6056.16|6055.66|6056.04|6055.54|351
1733776350000|2024-12-09 20:32:30|6056.16|6055.66|6056.29|6055.79|6056.29|6055.79|6055.79|6055.29|544
1733776360000|2024-12-09 20:32:40|6056.16|6055.66|6056.29|6055.79|6056.54|6056.04|6056.04|6055.54|667
1733776370000|2024-12-09 20:32:50|6056.04|6055.54|6056.54|6056.04|6056.54|6056.04|6056.04|6055.54|218
1733776380000|2024-12-09 20:33:00|6056.29|6055.79|6055.79|6055.29|6056.29|6055.79|6055.79|6055.29|245
1733776390000|2024-12-09 20:33:10|6055.91|6055.41|6056.04|6055.54|6056.04|6055.54|6055.91|6055.41|114
1733776400000|2024-12-09 20:33:20|6055.79|6055.29|6055.79|6055.29|6055.79|6055.29|6055.54|6055.04|247
1733776410000|2024-12-09 20:33:30|6055.54|6055.04|6055.79|6055.29|6055.79|6055.29|6055.54|6055.04|138
1733776420000|2024-12-09 20:33:40|6055.54|6055.04|6055.54|6055.04|6055.54|6055.04|6055.04|6054.54|393
1733776430000|2024-12-09 20:33:50|6055.29|6054.79|6055.79|6055.29|6055.79|6055.29|6055.29|6054.79|195
1733776440000|2024-12-09 20:34:00|6055.54|6055.04|6055.54|6055.04|6055.79|6055.29|6055.29|6054.79|241
1733776450000|2024-12-09 20:34:10|6055.29|6054.79|6054.79|6054.29|6055.29|6054.79|6054.79|6054.29|281
1733776460000|2024-12-09 20:34:20|6054.66|6054.16|6054.54|6054.04|6054.66|6054.16|6054.54|6054.04|246
1733776470000|2024-12-09 20:34:30|6054.29|6053.79|6054.29|6053.79|6054.54|6054.04|6054.04|6053.54|607
1733776480000|2024-12-09 20:34:40|6054.41|6053.91|6053.79|6053.29|6054.54|6054.04|6053.79|6053.29|754
1733776490000|2024-12-09 20:34:50|6054.04|6053.54|6053.79|6053.29|6054.04|6053.54|6053.79|6053.29|256
1733776500000|2024-12-09 20:35:00|6054.04|6053.54|6054.04|6053.54|6054.29|6053.79|6054.04|6053.54|303
1733776510000|2024-12-09 20:35:10|6054.16|6053.66|6054.04|6053.54|6054.29|6053.79|6053.79|6053.29|222
1733776520000|2024-12-09 20:35:20|6053.79|6053.29|6054.04|6053.54|6054.04|6053.54|6053.79|6053.29|124
1733776530000|2024-12-09 20:35:30|6053.79|6053.29|6054.04|6053.54|6054.29|6053.79|6053.79|6053.29|271
1733776540000|2024-12-09 20:35:40|6053.79|6053.29|6053.79|6053.29|6053.79|6053.29|6053.79|6053.29|238
1733776550000|2024-12-09 20:35:50|6053.54|6053.04|6053.79|6053.29|6053.79|6053.29|6053.54|6053.04|332
1733776560000|2024-12-09 20:36:00|6054.04|6053.54|6053.79|6053.29|6054.29|6053.79|6053.79|6053.29|329
1733776570000|2024-12-09 20:36:10|6054.04|6053.54|6053.79|6053.29|6054.29|6053.79|6053.79|6053.29|477
1733776580000|2024-12-09 20:36:20|6053.54|6053.04|6053.79|6053.29|6053.79|6053.29|6053.54|6053.04|112
1733776590000|2024-12-09 20:36:30|6053.54|6053.04|6053.04|6052.54|6053.54|6053.04|6053.04|6052.54|471
1733776600000|2024-12-09 20:36:40|6053.29|6052.79|6053.04|6052.54|6053.29|6052.79|6053.04|6052.54|404
1733776610000|2024-12-09 20:36:50|6053.16|6052.66|6054.04|6053.54|6054.29|6053.79|6053.16|6052.66|763
1733776620000|2024-12-09 20:37:00|6054.29|6053.79|6054.54|6054.04|6054.54|6054.04|6054.29|6053.79|655
1733776630000|2024-12-09 20:37:10|6054.29|6053.79|6054.54|6054.04|6054.54|6054.04|6054.29|6053.79|265
1733776640000|2024-12-09 20:37:20|6054.79|6054.29|6054.16|6053.66|6054.79|6054.29|6054.04|6053.54|461
1733776650000|2024-12-09 20:37:30|6054.04|6053.54|6054.29|6053.79|6054.54|6054.04|6054.04|6053.54|179
1733776660000|2024-12-09 20:37:40|6054.04|6053.54|6054.54|6054.04|6054.54|6054.04|6054.04|6053.54|390
1733776670000|2024-12-09 20:37:50|6054.79|6054.29|6054.79|6054.29|6055.04|6054.54|6054.79|6054.29|334
1733776680000|2024-12-09 20:38:00|6054.66|6054.16|6054.29|6053.79|6054.66|6054.16|6054.29|6053.79|168
1733776690000|2024-12-09 20:38:10|6054.04|6053.54|6054.29|6053.79|6054.29|6053.79|6054.04|6053.54|243
1733776700000|2024-12-09 20:38:20|||||||||29
1733776710000|2024-12-09 20:38:30|6054.04|6053.54|6054.29|6053.79|6054.29|6053.79|6054.04|6053.54|286
1733776720000|2024-12-09 20:38:40|6054.04|6053.54|6054.29|6053.79|6054.29|6053.79|6054.04|6053.54|486
1733776730000|2024-12-09 20:38:50|6054.16|6053.66|6054.29|6053.79|6054.29|6053.79|6054.04|6053.54|351
1733776740000|2024-12-09 20:39:00|6054.04|6053.54|6053.66|6053.16|6054.04|6053.54|6053.66|6053.16|289
1733776750000|2024-12-09 20:39:10|6053.54|6053.04|6053.54|6053.04|6053.54|6053.04|6053.29|6052.79|522
1733776760000|2024-12-09 20:39:20|6053.41|6052.91|6053.29|6052.79|6053.54|6053.04|6053.29|6052.79|229
1733776770000|2024-12-09 20:39:30|6053.54|6053.04|6053.29|6052.79|6053.54|6053.04|6053.29|6052.79|178
1733776780000|2024-12-09 20:39:40|6053.16|6052.66|6052.79|6052.29|6053.16|6052.66|6052.79|6052.29|261
1733776790000|2024-12-09 20:39:50|6052.66|6052.16|6052.79|6052.29|6052.79|6052.29|6052.66|6052.16|204
1733776800000|2024-12-09 20:40:00|6053.04|6052.54|6053.04|6052.54|6053.04|6052.54|6052.79|6052.29|430
1733776810000|2024-12-09 20:40:10|||||||||192
1733776820000|2024-12-09 20:40:20|6052.79|6052.29|6053.04|6052.54|6053.04|6052.54|6052.79|6052.29|407
1733776830000|2024-12-09 20:40:30|6053.29|6052.79|6053.29|6052.79|6053.29|6052.79|6053.29|6052.79|186
1733776840000|2024-12-09 20:40:40|||||||||26
1733776850000|2024-12-09 20:40:50|6053.04|6052.54|6053.04|6052.54|6053.29|6052.79|6053.04|6052.54|829
1733776860000|2024-12-09 20:41:00|6053.29|6052.79|6053.79|6053.29|6053.79|6053.29|6053.29|6052.79|373
1733776870000|2024-12-09 20:41:10|6053.91|6053.41|6053.79|6053.29|6054.04|6053.54|6053.79|6053.29|517
1733776880000|2024-12-09 20:41:20|6053.54|6053.04|6053.29|6052.79|6053.54|6053.04|6053.16|6052.66|205
1733776890000|2024-12-09 20:41:30|6053.54|6053.04|6053.54|6053.04|6053.54|6053.04|6053.54|6053.04|180
1733776900000|2024-12-09 20:41:40|6053.29|6052.79|6053.79|6053.29|6053.79|6053.29|6053.29|6052.79|264
1733776910000|2024-12-09 20:41:50|||||||||326
1733776920000|2024-12-09 20:42:00|6053.66|6053.16|6053.54|6053.04|6053.79|6053.29|6053.54|6053.04|124
1733776930000|2024-12-09 20:42:10|6053.29|6052.79|6053.29|6052.79|6053.29|6052.79|6053.04|6052.54|393
1733776940000|2024-12-09 20:42:20|6053.16|6052.66|6052.79|6052.29|6053.16|6052.66|6052.79|6052.29|176
1733776950000|2024-12-09 20:42:30|6052.54|6052.04|6052.29|6051.79|6052.54|6052.04|6052.29|6051.79|317
1733776960000|2024-12-09 20:42:40|6052.04|6051.54|6052.04|6051.54|6052.04|6051.54|6052.04|6051.54|722
1733776970000|2024-12-09 20:42:50|6052.29|6051.79|6052.29|6051.79|6052.29|6051.79|6052.29|6051.79|338
1733776980000|2024-12-09 20:43:00|6052.16|6051.66|6052.29|6051.79|6052.29|6051.79|6052.04|6051.54|633
1733776990000|2024-12-09 20:43:10|6052.54|6052.04|6052.79|6052.29|6053.04|6052.54|6052.54|6052.04|438
1733777000000|2024-12-09 20:43:20|6052.54|6052.04|6052.54|6052.04|6052.54|6052.04|6052.54|6052.04|144
1733777010000|2024-12-09 20:43:30|6052.79|6052.29|6053.04|6052.54|6053.04|6052.54|6052.79|6052.29|540
1733777020000|2024-12-09 20:43:40|||||||||155
1733777030000|2024-12-09 20:43:50|6052.79|6052.29|6052.79|6052.29|6052.79|6052.29|6052.54|6052.04|501
1733777040000|2024-12-09 20:44:00|6052.54|6052.04|6052.29|6051.79|6052.54|6052.04|6052.29|6051.79|324
1733777050000|2024-12-09 20:44:10|6052.41|6051.91|6052.04|6051.54|6052.54|6052.04|6052.04|6051.54|707
1733777060000|2024-12-09 20:44:20|6051.79|6051.29|6052.29|6051.79|6052.29|6051.79|6051.79|6051.29|1053
1733777070000|2024-12-09 20:44:30|6052.54|6052.04|6052.04|6051.54|6052.54|6052.04|6052.04|6051.54|407
1733777080000|2024-12-09 20:44:40|6051.79|6051.29|6052.04|6051.54|6052.04|6051.54|6051.79|6051.29|794
1733777090000|2024-12-09 20:44:50|6052.29|6051.79|6052.29|6051.79|6052.29|6051.79|6052.04|6051.54|907
1733777100000|2024-12-09 20:45:00|6052.04|6051.54|6052.04|6051.54|6052.04|6051.54|6052.04|6051.54|377
1733777110000|2024-12-09 20:45:10|6052.29|6051.79|6052.29|6051.79|6052.29|6051.79|6052.29|6051.79|293
1733777120000|2024-12-09 20:45:20|6052.04|6051.54|6052.29|6051.79|6052.29|6051.79|6052.04|6051.54|315
1733777130000|2024-12-09 20:45:30|6052.04|6051.54|6051.79|6051.29|6052.04|6051.54|6051.79|6051.29|314
1733777140000|2024-12-09 20:45:40|||||||||423
1733777150000|2024-12-09 20:45:50|||||||||302
1733777160000|2024-12-09 20:46:00|6052.04|6051.54|6051.79|6051.29|6052.04|6051.54|6051.54|6051.04|1099
1733777170000|2024-12-09 20:46:10|6052.04|6051.54|6051.79|6051.29|6052.04|6051.54|6051.54|6051.04|390
1733777180000|2024-12-09 20:46:20|6051.54|6051.04|6051.54|6051.04|6051.54|6051.04|6051.54|6051.04|600
1733777190000|2024-12-09 20:46:30|6051.29|6050.79|6051.04|6050.54|6051.29|6050.79|6051.04|6050.54|958
1733777200000|2024-12-09 20:46:40|6051.29|6050.79|6051.79|6051.29|6051.79|6051.29|6051.29|6050.79|726
1733777210000|2024-12-09 20:46:50|6051.54|6051.04|6051.79|6051.29|6051.79|6051.29|6051.54|6051.04|544
1733777220000|2024-12-09 20:47:00|6051.54|6051.04|6051.04|6050.54|6051.79|6051.29|6051.04|6050.54|743
1733777230000|2024-12-09 20:47:10|6050.91|6050.41|6051.04|6050.54|6051.04|6050.54|6050.91|6050.41|781
1733777240000|2024-12-09 20:47:20|6050.79|6050.29|6050.54|6050.04|6050.79|6050.29|6050.54|6050.04|1627
1733777250000|2024-12-09 20:47:30|6050.29|6049.79|6050.29|6049.79|6050.29|6049.79|6050.29|6049.79|760
1733777260000|2024-12-09 20:47:40|6050.54|6050.04|6050.54|6050.04|6050.54|6050.04|6050.29|6049.79|522
1733777270000|2024-12-09 20:47:50|6050.79|6050.29|6050.54|6050.04|6050.79|6050.29|6050.54|6050.04|283
1733777280000|2024-12-09 20:48:00|6050.29|6049.79|6050.54|6050.04|6050.54|6050.04|6050.29|6049.79|658
1733777290000|2024-12-09 20:48:10|6050.79|6050.29|6050.79|6050.29|6050.79|6050.29|6050.79|6050.29|288
1733777300000|2024-12-09 20:48:20|6050.54|6050.04|6052.29|6051.79|6052.29|6051.79|6050.54|6050.04|1020
1733777310000|2024-12-09 20:48:30|6052.04|6051.54|6052.29|6051.79|6052.54|6052.04|6052.04|6051.54|488
1733777320000|2024-12-09 20:48:40|6052.04|6051.54|6052.04|6051.54|6052.04|6051.54|6052.04|6051.54|344
1733777330000|2024-12-09 20:48:50|6051.79|6051.29|6051.79|6051.29|6051.79|6051.29|6051.79|6051.29|337
1733777340000|2024-12-09 20:49:00|6051.54|6051.04|6051.54|6051.04|6051.54|6051.04|6051.29|6050.79|561
1733777350000|2024-12-09 20:49:10|6051.79|6051.29|6052.29|6051.79|6052.29|6051.79|6051.79|6051.29|384
1733777360000|2024-12-09 20:49:20|6052.54|6052.04|6052.79|6052.29|6052.91|6052.41|6052.54|6052.04|685
1733777370000|2024-12-09 20:49:30|6052.54|6052.04|6053.04|6052.54|6053.04|6052.54|6052.54|6052.04|306
1733777380000|2024-12-09 20:49:40|6052.91|6052.41|6053.04|6052.54|6053.04|6052.54|6052.54|6052.04|329
1733777390000|2024-12-09 20:49:50|6052.91|6052.41|6053.04|6052.54|6053.04|6052.54|6052.79|6052.29|393
1733777400000|2024-12-09 20:50:00|6053.79|6053.29|6053.29|6052.79|6053.79|6053.29|6052.79|6052.29|1970
1733777410000|2024-12-09 20:50:10|6053.54|6053.04|6054.29|6053.79|6054.29|6053.79|6053.29|6052.79|914
1733777420000|2024-12-09 20:50:20|6054.04|6053.54|6054.79|6054.29|6055.04|6054.54|6054.04|6053.54|990
1733777430000|2024-12-09 20:50:30|6055.04|6054.54|6055.04|6054.54|6055.29|6054.79|6054.79|6054.29|1020
1733777440000|2024-12-09 20:50:40|6055.29|6054.79|6054.79|6054.29|6055.29|6054.79|6054.54|6054.04|754
1733777450000|2024-12-09 20:50:50|6054.54|6054.04|6054.29|6053.79|6054.54|6054.04|6053.54|6053.04|838
1733777460000|2024-12-09 20:51:00|6054.16|6053.66|6053.54|6053.04|6054.29|6053.79|6053.54|6053.04|716
1733777470000|2024-12-09 20:51:10|6053.29|6052.79|6053.04|6052.54|6053.29|6052.79|6053.04|6052.54|397
1733777480000|2024-12-09 20:51:20|6053.29|6052.79|6053.29|6052.79|6053.29|6052.79|6053.04|6052.54|433
1733777490000|2024-12-09 20:51:30|6053.54|6053.04|6053.29|6052.79|6053.54|6053.04|6053.29|6052.79|197
1733777500000|2024-12-09 20:51:40|6053.04|6052.54|6052.29|6051.79|6053.04|6052.54|6052.29|6051.79|620
1733777510000|2024-12-09 20:51:50|6052.04|6051.54|6052.79|6052.29|6052.79|6052.29|6052.04|6051.54|341
1733777520000|2024-12-09 20:52:00|6052.54|6052.04|6052.04|6051.54|6052.54|6052.04|6052.04|6051.54|658
1733777530000|2024-12-09 20:52:10|6052.29|6051.79|6052.54|6052.04|6052.54|6052.04|6052.29|6051.79|300
1733777540000|2024-12-09 20:52:20|6052.79|6052.29|6053.04|6052.54|6053.04|6052.54|6052.79|6052.29|465
1733777550000|2024-12-09 20:52:30|6053.16|6052.66|6052.54|6052.04|6053.29|6052.79|6052.54|6052.04|420
1733777560000|2024-12-09 20:52:40|6052.79|6052.29|6052.54|6052.04|6052.79|6052.29|6052.54|6052.04|238
1733777570000|2024-12-09 20:52:50|6052.41|6051.91|6052.54|6052.04|6052.54|6052.04|6052.04|6051.54|486
1733777580000|2024-12-09 20:53:00|6052.41|6051.91|6052.54|6052.04|6052.54|6052.04|6052.04|6051.54|500
1733777590000|2024-12-09 20:53:10|6052.79|6052.29|6052.54|6052.04|6052.79|6052.29|6052.54|6052.04|312
1733777600000|2024-12-09 20:53:20|6052.79|6052.29|6053.29|6052.79|6053.29|6052.79|6052.79|6052.29|537
1733777610000|2024-12-09 20:53:30|6053.04|6052.54|6053.29|6052.79|6053.29|6052.79|6053.04|6052.54|209
1733777620000|2024-12-09 20:53:40|6053.04|6052.54|6053.29|6052.79|6053.54|6053.04|6053.04|6052.54|477
1733777630000|2024-12-09 20:53:50|6053.41|6052.91|6053.29|6052.79|6053.54|6053.04|6053.16|6052.66|441
1733777640000|2024-12-09 20:54:00|6053.54|6053.04|6053.04|6052.54|6053.54|6053.04|6053.04|6052.54|553
1733777650000|2024-12-09 20:54:10|6053.79|6053.29|6053.79|6053.29|6053.79|6053.29|6053.54|6053.04|995
1733777660000|2024-12-09 20:54:20|6053.54|6053.04|6053.79|6053.29|6054.04|6053.54|6053.54|6053.04|776
1733777670000|2024-12-09 20:54:30|6053.66|6053.16|6053.04|6052.54|6053.79|6053.29|6053.04|6052.54|742
1733777680000|2024-12-09 20:54:40|6051.54|6051.04|6051.29|6050.79|6051.54|6051.04|6051.04|6050.54|3318
1733777690000|2024-12-09 20:54:50|6051.04|6050.54|6050.79|6050.29|6051.29|6050.79|6050.79|6050.29|862
1733777700000|2024-12-09 20:55:00|6050.29|6049.79|6050.04|6049.54|6050.79|6050.29|6049.79|6049.29|4502
1733777710000|2024-12-09 20:55:10|6050.29|6049.79|6050.04|6049.54|6050.29|6049.79|6049.79|6049.29|1986
1733777720000|2024-12-09 20:55:20|6049.79|6049.29|6050.29|6049.79|6050.29|6049.79|6049.79|6049.29|1248
1733777730000|2024-12-09 20:55:30|6050.54|6050.04|6050.29|6049.79|6050.54|6050.04|6050.29|6049.79|1034
1733777740000|2024-12-09 20:55:40|6050.79|6050.29|6051.54|6051.04|6051.54|6051.04|6050.79|6050.29|1203
1733777750000|2024-12-09 20:55:50|6051.79|6051.29|6051.04|6050.54|6051.79|6051.29|6051.04|6050.54|983
1733777760000|2024-12-09 20:56:00|6051.54|6051.04|6051.29|6050.79|6051.54|6051.04|6050.79|6050.29|934
1733777770000|2024-12-09 20:56:10|6051.04|6050.54|6051.04|6050.54|6051.04|6050.54|6051.04|6050.54|638
1733777780000|2024-12-09 20:56:20|6051.29|6050.79|6051.29|6050.79|6051.29|6050.79|6051.04|6050.54|819
1733777790000|2024-12-09 20:56:30|6051.04|6050.54|6051.29|6050.79|6051.29|6050.79|6050.79|6050.29|686
1733777800000|2024-12-09 20:56:40|6051.54|6051.04|6051.04|6050.54|6051.54|6051.04|6050.79|6050.29|903
1733777810000|2024-12-09 20:56:50|6051.29|6050.79|6051.04|6050.54|6051.54|6051.04|6051.04|6050.54|879
1733777820000|2024-12-09 20:57:00|6051.29|6050.79|6052.29|6051.79|6052.29|6051.79|6051.29|6050.79|1667
1733777830000|2024-12-09 20:57:10|6052.04|6051.54|6051.79|6051.29|6052.04|6051.54|6051.79|6051.29|797
1733777840000|2024-12-09 20:57:20|||||||||612
1733777850000|2024-12-09 20:57:30|6051.54|6051.04|6051.54|6051.04|6051.79|6051.29|6051.54|6051.04|1126
1733777860000|2024-12-09 20:57:40|6051.66|6051.16|6052.04|6051.54|6052.04|6051.54|6051.54|6051.04|737
1733777870000|2024-12-09 20:57:50|6051.91|6051.41|6052.29|6051.79|6052.29|6051.79|6051.79|6051.29|1201
1733777880000|2024-12-09 20:58:00|6052.54|6052.04|6053.29|6052.79|6053.54|6053.04|6052.54|6052.04|3289
1733777890000|2024-12-09 20:58:10|6053.54|6053.04|6053.29|6052.79|6053.79|6053.29|6053.29|6052.79|1299
1733777900000|2024-12-09 20:58:20|6053.04|6052.54|6053.04|6052.54|6053.29|6052.79|6052.79|6052.29|1372
1733777910000|2024-12-09 20:58:30|6052.91|6052.41|6052.29|6051.79|6053.29|6052.79|6052.29|6051.79|2805
1733777920000|2024-12-09 20:58:40|6052.54|6052.04|6052.79|6052.29|6052.79|6052.29|6052.54|6052.04|1973
1733777930000|2024-12-09 20:58:50|6052.54|6052.04|6052.04|6051.54|6052.54|6052.04|6051.79|6051.29|1629
1733777940000|2024-12-09 20:59:00|6052.29|6051.79|6053.54|6053.04|6053.54|6053.04|6052.04|6051.54|4656
1733777950000|2024-12-09 20:59:10|6053.79|6053.29|6054.29|6053.79|6054.29|6053.79|6053.29|6052.79|4253
1733777960000|2024-12-09 20:59:20|6054.04|6053.54|6054.04|6053.54|6054.29|6053.79|6052.79|6052.29|3584
1733777970000|2024-12-09 20:59:30|6054.54|6054.04|6054.54|6054.04|6055.29|6054.79|6054.29|6053.79|6984
1733777980000|2024-12-09 20:59:40|6055.04|6054.54|6054.29|6053.79|6055.04|6054.54|6053.79|6053.29|9081
1733777990000|2024-12-09 20:59:50|6054.04|6053.54|6055.54|6055.04|6056.79|6056.29|6054.04|6053.54|30339
1733778000000|2024-12-09 21:00:00|6055.42|6054.92|6054.27|6053.57|6055.52|6054.92|6053.52|6052.82|14306
1733778010000|2024-12-09 21:00:10|6054.02|6053.32|6053.52|6052.82|6054.02|6053.32|6053.27|6052.57|2251
1733778020000|2024-12-09 21:00:20|6053.77|6053.07|6053.77|6053.07|6053.77|6053.07|6053.77|6053.07|1023
1733778030000|2024-12-09 21:00:30|6054.02|6053.32|6054.52|6053.82|6054.52|6053.82|6054.02|6053.32|919
1733778040000|2024-12-09 21:00:40|6054.27|6053.57|6054.52|6053.82|6054.52|6053.82|6054.02|6053.32|752
1733778050000|2024-12-09 21:00:50|6054.27|6053.57|6054.27|6053.57|6054.27|6053.57|6054.27|6053.57|599
1733778060000|2024-12-09 21:01:00|6054.02|6053.32|6054.27|6053.57|6054.27|6053.57|6053.77|6053.07|993
1733778070000|2024-12-09 21:01:10|6054.02|6053.32|6053.52|6052.82|6054.02|6053.32|6053.52|6052.82|1498
1733778080000|2024-12-09 21:01:20|6053.77|6053.07|6053.77|6053.07|6053.77|6053.07|6053.52|6052.82|753
1733778090000|2024-12-09 21:01:30|6053.52|6052.82|6054.02|6053.32|6054.02|6053.32|6053.52|6052.82|663
1733778100000|2024-12-09 21:01:40|6054.27|6053.57|6054.52|6053.82|6054.52|6053.82|6054.27|6053.57|465
1733778110000|2024-12-09 21:01:50|6054.27|6053.57|6054.52|6053.82|6054.52|6053.82|6054.27|6053.57|746
1733778120000|2024-12-09 21:02:00|||||||||91
1733778130000|2024-12-09 21:02:10|||||||||182
1733778140000|2024-12-09 21:02:20|6054.77|6054.07|6054.77|6054.07|6054.77|6054.07|6054.77|6054.07|395
1733778150000|2024-12-09 21:02:30|6054.52|6053.82|6054.27|6053.57|6054.52|6053.82|6054.02|6053.32|879
1733778160000|2024-12-09 21:02:40|||||||||94
1733778170000|2024-12-09 21:02:50|6054.52|6053.82|6054.77|6054.07|6054.77|6054.07|6054.52|6053.82|490
1733778180000|2024-12-09 21:03:00|||||||||231
1733778190000|2024-12-09 21:03:10|6054.52|6053.82|6054.52|6053.82|6054.52|6053.82|6054.52|6053.82|297
1733778200000|2024-12-09 21:03:20|6054.77|6054.07|6054.77|6054.07|6054.77|6054.07|6054.77|6054.07|254
1733778210000|2024-12-09 21:03:30|||||||||84
1733778220000|2024-12-09 21:03:40|||||||||114
1733778230000|2024-12-09 21:03:50|6054.52|6053.82|6054.52|6053.82|6054.52|6053.82|6054.27|6053.57|581
1733778240000|2024-12-09 21:04:00|6054.27|6053.57|6054.27|6053.57|6054.27|6053.57|6054.27|6053.57|223
1733778250000|2024-12-09 21:04:10|||||||||38
1733778260000|2024-12-09 21:04:20|6053.77|6053.07|6053.77|6053.07|6054.02|6053.32|6053.77|6053.07|519
1733778270000|2024-12-09 21:04:30|6053.52|6052.82|6053.52|6052.82|6053.52|6052.82|6053.52|6052.82|148
1733778280000|2024-12-09 21:04:40|6053.27|6052.57|6053.52|6052.82|6053.52|6052.82|6053.27|6052.57|340
1733778290000|2024-12-09 21:04:50|||||||||301
1733778300000|2024-12-09 21:05:00|6053.27|6052.57|6052.27|6051.57|6053.52|6052.82|6052.27|6051.57|1071
1733778310000|2024-12-09 21:05:10|6051.77|6051.07|6051.02|6050.32|6052.27|6051.57|6051.02|6050.32|1448
1733778320000|2024-12-09 21:05:20|6050.89|6050.19|6050.77|6050.07|6051.02|6050.32|6050.64|6049.94|722
1733778330000|2024-12-09 21:05:30|6050.52|6049.82|6050.27|6049.57|6050.52|6049.82|6050.27|6049.57|665
1733778340000|2024-12-09 21:05:40|6050.02|6049.32|6050.27|6049.57|6050.27|6049.57|6050.02|6049.32|456
1733778350000|2024-12-09 21:05:50|6050.14|6049.44|6050.02|6049.32|6050.27|6049.57|6050.02|6049.32|255
1733778360000|2024-12-09 21:06:00|||||||||51
1733778370000|2024-12-09 21:06:10|6049.89|6049.19|6049.77|6049.07|6050.02|6049.32|6049.77|6049.07|432
1733778380000|2024-12-09 21:06:20|6049.89|6049.19|6050.02|6049.32|6050.02|6049.32|6049.89|6049.19|180
1733778390000|2024-12-09 21:06:30|6050.27|6049.57|6050.27|6049.57|6050.27|6049.57|6050.02|6049.32|755
1733778400000|2024-12-09 21:06:40|6050.52|6049.82|6050.27|6049.57|6050.52|6049.82|6050.27|6049.57|287
1733778410000|2024-12-09 21:06:50|6050.14|6049.44|6050.27|6049.57|6050.27|6049.57|6050.02|6049.32|426
1733778420000|2024-12-09 21:07:00|6050.14|6049.44|6050.27|6049.57|6050.27|6049.57|6050.14|6049.44|237
1733778430000|2024-12-09 21:07:10|6050.52|6049.82|6050.27|6049.57|6050.52|6049.82|6050.27|6049.57|124
1733778440000|2024-12-09 21:07:20|6050.39|6049.69|6050.27|6049.57|6050.39|6049.69|6050.27|6049.57|246
1733778450000|2024-12-09 21:07:30|6050.02|6049.32|6050.02|6049.32|6050.02|6049.32|6050.02|6049.32|68
1733778460000|2024-12-09 21:07:40|||||||||116
1733778470000|2024-12-09 21:07:50|6049.77|6049.07|6049.77|6049.07|6049.77|6049.07|6049.77|6049.07|236
1733778480000|2024-12-09 21:08:00|||||||||186
1733778490000|2024-12-09 21:08:10|6049.89|6049.19|6049.77|6049.07|6049.89|6049.19|6049.77|6049.07|284
1733778500000|2024-12-09 21:08:20|6050.02|6049.32|6050.02|6049.32|6050.02|6049.32|6049.77|6049.07|638
1733778510000|2024-12-09 21:08:30|6049.77|6049.07|6049.77|6049.07|6049.77|6049.07|6049.77|6049.07|383
1733778520000|2024-12-09 21:08:40|||||||||130
1733778530000|2024-12-09 21:08:50|||||||||405
1733778540000|2024-12-09 21:09:00|6050.02|6049.32|6050.27|6049.57|6050.27|6049.57|6050.02|6049.32|333
1733778550000|2024-12-09 21:09:10|6050.39|6049.69|6050.52|6049.82|6050.52|6049.82|6050.39|6049.69|132
1733778560000|2024-12-09 21:09:20|||||||||15
1733778570000|2024-12-09 21:09:30|6050.27|6049.57|6050.27|6049.57|6050.27|6049.57|6050.27|6049.57|154
1733778580000|2024-12-09 21:09:40|6050.39|6049.69|6050.77|6050.07|6050.77|6050.07|6050.27|6049.57|221
1733778590000|2024-12-09 21:09:50|||||||||296
1733778600000|2024-12-09 21:10:00|6051.02|6050.32|6051.02|6050.32|6051.02|6050.32|6050.77|6050.07|385
1733778610000|2024-12-09 21:10:10|6051.27|6050.57|6051.02|6050.32|6051.27|6050.57|6051.02|6050.32|211
1733778620000|2024-12-09 21:10:20|||||||||35
1733778630000|2024-12-09 21:10:30|6050.77|6050.07|6050.77|6050.07|6050.77|6050.07|6050.52|6049.82|428
1733778640000|2024-12-09 21:10:40|||||||||78
1733778650000|2024-12-09 21:10:50|6050.89|6050.19|6051.02|6050.32|6051.02|6050.32|6050.89|6050.19|99
1733778660000|2024-12-09 21:11:00|||||||||104
1733778670000|2024-12-09 21:11:10|||||||||37
1733778680000|2024-12-09 21:11:20|6050.77|6050.07|6050.77|6050.07|6050.77|6050.07|6050.52|6049.82|494
1733778690000|2024-12-09 21:11:30|6050.89|6050.19|6051.02|6050.32|6051.02|6050.32|6050.77|6050.07|141
1733778700000|2024-12-09 21:11:40|||||||||11
1733778710000|2024-12-09 21:11:50|6050.77|6050.07|6051.02|6050.32|6051.02|6050.32|6050.77|6050.07|90
1733778720000|2024-12-09 21:12:00|||||||||100
1733778730000|2024-12-09 21:12:10|6051.27|6050.57|6051.52|6050.82|6051.52|6050.82|6051.27|6050.57|361
1733778740000|2024-12-09 21:12:20|||||||||35
1733778750000|2024-12-09 21:12:30|||||||||26
1733778760000|2024-12-09 21:12:40|6051.27|6050.57|6051.27|6050.57|6051.27|6050.57|6051.27|6050.57|84
1733778770000|2024-12-09 21:12:50|6051.02|6050.32|6051.02|6050.32|6051.02|6050.32|6051.02|6050.32|31
1733778780000|2024-12-09 21:13:00|6051.27|6050.57|6051.27|6050.57|6051.27|6050.57|6051.27|6050.57|197
1733778790000|2024-12-09 21:13:10|6051.02|6050.32|6051.27|6050.57|6051.27|6050.57|6051.02|6050.32|105
1733778800000|2024-12-09 21:13:20|||||||||156
1733778810000|2024-12-09 21:13:30|6051.02|6050.32|6050.77|6050.07|6051.02|6050.32|6050.77|6050.07|227
1733778820000|2024-12-09 21:13:40|||||||||85
1733778830000|2024-12-09 21:13:50|6050.89|6050.19|6051.02|6050.32|6051.02|6050.32|6050.89|6050.19|114
1733778840000|2024-12-09 21:14:00|6051.14|6050.44|6051.27|6050.57|6051.27|6050.57|6051.02|6050.32|260
1733778850000|2024-12-09 21:14:10|||||||||14
1733778860000|2024-12-09 21:14:20|6051.02|6050.32|6051.27|6050.57|6051.27|6050.57|6051.02|6050.32|180
1733778870000|2024-12-09 21:14:30|||||||||9
1733778880000|2024-12-09 21:14:40|6051.02|6050.32|6050.77|6050.07|6051.02|6050.32|6050.77|6050.07|139
1733778890000|2024-12-09 21:14:50|6051.02|6050.32|6051.02|6050.32|6051.02|6050.32|6051.02|6050.32|160
1733778900000|2024-12-09 21:15:00|6051.27|6050.57|6051.27|6050.57|6051.27|6050.57|6051.27|6050.57|130
1733778910000|2024-12-09 21:15:10|6051.52|6050.82|6051.52|6050.82|6051.52|6050.82|6051.52|6050.82|99
1733778920000|2024-12-09 21:15:20|||||||||15
1733778930000|2024-12-09 21:15:30|6051.77|6051.07|6051.52|6050.82|6051.77|6051.07|6051.52|6050.82|170
1733778940000|2024-12-09 21:15:40|||||||||30
1733778950000|2024-12-09 21:15:50|||||||||7
1733778960000|2024-12-09 21:16:00|6051.27|6050.57|6051.27|6050.57|6051.27|6050.57|6051.27|6050.57|229
1733778970000|2024-12-09 21:16:10|||||||||72
1733778980000|2024-12-09 21:16:20|||||||||37
1733778990000|2024-12-09 21:16:30|6051.02|6050.32|6051.02|6050.32|6051.02|6050.32|6051.02|6050.32|124
1733779000000|2024-12-09 21:16:40|||||||||129
1733779010000|2024-12-09 21:16:50|6050.89|6050.19|6050.77|6050.07|6050.89|6050.19|6050.77|6050.07|134
1733779020000|2024-12-09 21:17:00|||||||||11
1733779030000|2024-12-09 21:17:10|||||||||10
1733779040000|2024-12-09 21:17:20|||||||||177
1733779050000|2024-12-09 21:17:30|6050.52|6049.82|6050.52|6049.82|6050.52|6049.82|6050.52|6049.82|90
1733779060000|2024-12-09 21:17:40|||||||||3
1733779070000|2024-12-09 21:17:50|6050.27|6049.57|6050.27|6049.57|6050.27|6049.57|6050.27|6049.57|112
1733779080000|2024-12-09 21:18:00|6050.39|6049.69|6050.27|6049.57|6050.39|6049.69|6050.27|6049.57|115
1733779090000|2024-12-09 21:18:10|6050.52|6049.82|6050.52|6049.82|6050.52|6049.82|6050.52|6049.82|82
1733779100000|2024-12-09 21:18:20|||||||||18
1733779110000|2024-12-09 21:18:30|||||||||4
1733779120000|2024-12-09 21:18:40|6050.77|6050.07|6050.77|6050.07|6050.77|6050.07|6050.77|6050.07|74
1733779130000|2024-12-09 21:18:50|6051.02|6050.32|6051.02|6050.32|6051.02|6050.32|6051.02|6050.32|106
1733779140000|2024-12-09 21:19:00|6050.89|6050.19|6050.77|6050.07|6050.89|6050.19|6050.77|6050.07|221
1733779150000|2024-12-09 21:19:10|6051.02|6050.32|6051.02|6050.32|6051.02|6050.32|6051.02|6050.32|34
1733779160000|2024-12-09 21:19:20|||||||||12
1733779170000|2024-12-09 21:19:30|||||||||2
1733779180000|2024-12-09 21:19:40|||||||||153
1733779190000|2024-12-09 21:19:50|||||||||12
1733779200000|2024-12-09 21:20:00|||||||||106
1733779210000|2024-12-09 21:20:10|6050.77|6050.07|6050.77|6050.07|6050.77|6050.07|6050.77|6050.07|50
1733779220000|2024-12-09 21:20:20|||||||||5
1733779230000|2024-12-09 21:20:30|||||||||43
1733779240000|2024-12-09 21:20:40|6050.52|6049.82|6050.27|6049.57|6050.52|6049.82|6050.27|6049.57|275
1733779250000|2024-12-09 21:20:50|6050.52|6049.82|6050.52|6049.82|6050.52|6049.82|6050.52|6049.82|90
1733779260000|2024-12-09 21:21:00|6050.64|6049.94|6050.52|6049.82|6050.77|6050.07|6050.52|6049.82|87
1733779280000|2024-12-09 21:21:20|6050.64|6049.94|6050.52|6049.82|6050.64|6049.94|6050.52|6049.82|88
1733779290000|2024-12-09 21:21:30|6050.64|6049.94|6050.77|6050.07|6050.77|6050.07|6050.64|6049.94|54
1733779300000|2024-12-09 21:21:40|||||||||5
1733779310000|2024-12-09 21:21:50|||||||||7
1733779320000|2024-12-09 21:22:00|6050.89|6050.19|6051.02|6050.32|6051.02|6050.32|6050.89|6050.19|68
1733779330000|2024-12-09 21:22:10|6050.77|6050.07|6051.02|6050.32|6051.02|6050.32|6050.77|6050.07|59
1733779340000|2024-12-09 21:22:20|6050.77|6050.07|6050.77|6050.07|6050.77|6050.07|6050.77|6050.07|47
1733779350000|2024-12-09 21:22:30|6050.64|6049.94|6050.52|6049.82|6050.64|6049.94|6050.52|6049.82|30
1733779360000|2024-12-09 21:22:40|6050.64|6049.94|6050.77|6050.07|6050.77|6050.07|6050.64|6049.94|109
1733779370000|2024-12-09 21:22:50|||||||||4
1733779380000|2024-12-09 21:23:00|||||||||12
1733779390000|2024-12-09 21:23:10|6050.89|6050.19|6051.02|6050.32|6051.27|6050.57|6050.89|6050.19|222
1733779400000|2024-12-09 21:23:20|||||||||23
1733779410000|2024-12-09 21:23:30|||||||||6
1733779420000|2024-12-09 21:23:40|6051.14|6050.44|6051.27|6050.57|6051.27|6050.57|6051.14|6050.44|87
1733779430000|2024-12-09 21:23:50|||||||||6
1733779440000|2024-12-09 21:24:00|6051.52|6050.82|6052.02|6051.32|6052.02|6051.32|6051.52|6050.82|341
1733779450000|2024-12-09 21:24:10|6052.27|6051.57|6052.27|6051.57|6052.27|6051.57|6052.27|6051.57|96
1733779460000|2024-12-09 21:24:20|6052.02|6051.32|6052.27|6051.57|6052.27|6051.57|6052.02|6051.32|454
1733779470000|2024-12-09 21:24:30|||||||||2
1733779480000|2024-12-09 21:24:40|6052.52|6051.82|6052.27|6051.57|6052.52|6051.82|6052.27|6051.57|264
1733779490000|2024-12-09 21:24:50|6052.39|6051.69|6052.52|6051.82|6052.52|6051.82|6052.39|6051.69|66
1733779500000|2024-12-09 21:25:00|||||||||43
1733779510000|2024-12-09 21:25:10|6052.39|6051.69|6052.02|6051.32|6052.39|6051.69|6052.02|6051.32|173
1733779520000|2024-12-09 21:25:20|6051.77|6051.07|6051.52|6050.82|6051.77|6051.07|6051.52|6050.82|117
1733779530000|2024-12-09 21:25:30|6051.27|6050.57|6051.27|6050.57|6051.27|6050.57|6051.27|6050.57|87
1733779540000|2024-12-09 21:25:40|||||||||29
1733779550000|2024-12-09 21:25:50|||||||||15
1733779560000|2024-12-09 21:26:00|||||||||87
1733779590000|2024-12-09 21:26:30|||||||||30
1733779610000|2024-12-09 21:26:50|6051.39|6050.69|6051.52|6050.82|6051.52|6050.82|6051.39|6050.69|48
1733779620000|2024-12-09 21:27:00|6051.77|6051.07|6052.27|6051.57|6052.27|6051.57|6051.77|6051.07|92
1733779630000|2024-12-09 21:27:10|6052.02|6051.32|6052.02|6051.32|6052.02|6051.32|6052.02|6051.32|89
1733779640000|2024-12-09 21:27:20|||||||||5
1733779650000|2024-12-09 21:27:30|||||||||4
1733779660000|2024-12-09 21:27:40|6051.77|6051.07|6052.02|6051.32|6052.02|6051.32|6051.77|6051.07|89
1733779670000|2024-12-09 21:27:50|6051.89|6051.19|6051.77|6051.07|6052.02|6051.32|6051.77|6051.07|53
1733779680000|2024-12-09 21:28:00|6051.89|6051.19|6051.77|6051.07|6051.89|6051.19|6051.77|6051.07|84
1733779690000|2024-12-09 21:28:10|6051.64|6050.94|6051.52|6050.82|6051.64|6050.94|6051.52|6050.82|56
1733779700000|2024-12-09 21:28:20|6051.64|6050.94|6051.52|6050.82|6051.77|6051.07|6051.52|6050.82|60
1733779710000|2024-12-09 21:28:30|6051.64|6050.94|6051.77|6051.07|6051.77|6051.07|6051.64|6050.94|34
1733779730000|2024-12-09 21:28:50|6051.52|6050.82|6051.52|6050.82|6051.52|6050.82|6051.52|6050.82|68
1733779740000|2024-12-09 21:29:00|||||||||25
1733779750000|2024-12-09 21:29:10|6051.64|6050.94|6051.77|6051.07|6051.77|6051.07|6051.64|6050.94|63
1733779760000|2024-12-09 21:29:20|||||||||2
1733779770000|2024-12-09 21:29:30|6052.02|6051.32|6052.02|6051.32|6052.02|6051.32|6052.02|6051.32|113
1733779780000|2024-12-09 21:29:40|6051.77|6051.07|6051.77|6051.07|6051.77|6051.07|6051.77|6051.07|37
1733779790000|2024-12-09 21:29:50|6051.89|6051.19|6052.02|6051.32|6052.02|6051.32|6051.77|6051.07|39
1733779800000|2024-12-09 21:30:00|6051.89|6051.19|6051.77|6051.07|6051.89|6051.19|6051.77|6051.07|21
1733779810000|2024-12-09 21:30:10|||||||||21
1733779820000|2024-12-09 21:30:20|||||||||3
1733779830000|2024-12-09 21:30:30|||||||||5
1733779840000|2024-12-09 21:30:40|6051.52|6050.82|6051.77|6051.07|6051.77|6051.07|6051.52|6050.82|103
1733779850000|2024-12-09 21:30:50|||||||||85
1733779860000|2024-12-09 21:31:00|||||||||3
1733779870000|2024-12-09 21:31:10|||||||||10
1733779880000|2024-12-09 21:31:20|||||||||14
1733779900000|2024-12-09 21:31:40|6051.64|6050.94|6051.77|6051.07|6051.77|6051.07|6051.64|6050.94|70
1733779910000|2024-12-09 21:31:50|6052.02|6051.32|6052.02|6051.32|6052.02|6051.32|6052.02|6051.32|54
1733779920000|2024-12-09 21:32:00|||||||||8
1733779930000|2024-12-09 21:32:10|||||||||2
1733779940000|2024-12-09 21:32:20|6051.77|6051.07|6051.77|6051.07|6051.77|6051.07|6051.77|6051.07|49
1733779950000|2024-12-09 21:32:30|6051.89|6051.19|6052.02|6051.32|6052.02|6051.32|6051.89|6051.19|30
1733779960000|2024-12-09 21:32:40|||||||||2
1733779970000|2024-12-09 21:32:50|||||||||1
1733779980000|2024-12-09 21:33:00|||||||||16
1733779990000|2024-12-09 21:33:10|||||||||65
1733780000000|2024-12-09 21:33:20|||||||||2
1733780010000|2024-12-09 21:33:30|||||||||10
1733780020000|2024-12-09 21:33:40|6051.77|6051.07|6051.77|6051.07|6052.02|6051.32|6051.77|6051.07|107
1733780030000|2024-12-09 21:33:50|6051.89|6051.19|6052.02|6051.32|6052.02|6051.32|6051.89|6051.19|50
1733780040000|2024-12-09 21:34:00|||||||||5
1733780060000|2024-12-09 21:34:20|||||||||7
1733780070000|2024-12-09 21:34:30|||||||||2
1733780080000|2024-12-09 21:34:40|||||||||16
1733780090000|2024-12-09 21:34:50|||||||||8
1733780100000|2024-12-09 21:35:00|6052.14|6051.44|6052.27|6051.57|6052.27|6051.57|6052.02|6051.32|76
1733780110000|2024-12-09 21:35:10|||||||||8
1733780120000|2024-12-09 21:35:20|||||||||7
1733780130000|2024-12-09 21:35:30|||||||||33
1733780140000|2024-12-09 21:35:40|6052.02|6051.32|6052.02|6051.32|6052.02|6051.32|6052.02|6051.32|56
1733780160000|2024-12-09 21:36:00|6052.14|6051.44|6052.27|6051.57|6052.27|6051.57|6052.14|6051.44|54
1733780170000|2024-12-09 21:36:10|6052.39|6051.69|6052.52|6051.82|6052.52|6051.82|6052.39|6051.69|83
1733780180000|2024-12-09 21:36:20|||||||||151
1733780190000|2024-12-09 21:36:30|||||||||23
1733780200000|2024-12-09 21:36:40|6052.39|6051.69|6052.52|6051.82|6052.52|6051.82|6052.39|6051.69|157
1733780210000|2024-12-09 21:36:50|||||||||3
1733780220000|2024-12-09 21:37:00|6052.64|6051.94|6052.77|6052.07|6052.77|6052.07|6052.52|6051.82|197
1733780230000|2024-12-09 21:37:10|6052.64|6051.94|6052.77|6052.07|6052.77|6052.07|6052.52|6051.82|92
1733780240000|2024-12-09 21:37:20|||||||||1
1733780250000|2024-12-09 21:37:30|||||||||1
1733780260000|2024-12-09 21:37:40|||||||||5
1733780270000|2024-12-09 21:37:50|||||||||38
1733780280000|2024-12-09 21:38:00|6052.52|6051.82|6052.52|6051.82|6052.52|6051.82|6052.52|6051.82|51
1733780300000|2024-12-09 21:38:20|||||||||5
1733780310000|2024-12-09 21:38:30|||||||||5
1733780320000|2024-12-09 21:38:40|||||||||1
1733780330000|2024-12-09 21:38:50|||||||||82
1733780340000|2024-12-09 21:39:00|||||||||7
1733780350000|2024-12-09 21:39:10|||||||||13
1733780360000|2024-12-09 21:39:20|||||||||4
1733780370000|2024-12-09 21:39:30|6052.64|6051.94|6052.77|6052.07|6052.77|6052.07|6052.64|6051.94|163
1733780400000|2024-12-09 21:40:00|||||||||78
1733780410000|2024-12-09 21:40:10|||||||||12
1733780420000|2024-12-09 21:40:20|||||||||17
1733780430000|2024-12-09 21:40:30|6052.64|6051.94|6052.52|6051.82|6052.64|6051.94|6052.52|6051.82|47
1733780460000|2024-12-09 21:41:00|6052.64|6051.94|6052.77|6052.07|6052.77|6052.07|6052.52|6051.82|70
1733780470000|2024-12-09 21:41:10|||||||||10
1733780480000|2024-12-09 21:41:20|||||||||4
1733780490000|2024-12-09 21:41:30|6052.52|6051.82|6052.52|6051.82|6052.52|6051.82|6052.52|6051.82|37
1733780500000|2024-12-09 21:41:40|6052.64|6051.94|6052.77|6052.07|6052.77|6052.07|6052.64|6051.94|20
1733780510000|2024-12-09 21:41:50|||||||||2
1733780520000|2024-12-09 21:42:00|6052.52|6051.82|6052.52|6051.82|6052.52|6051.82|6052.52|6051.82|53
1733780530000|2024-12-09 21:42:10|6052.64|6051.94|6052.77|6052.07|6052.77|6052.07|6052.64|6051.94|89
1733780540000|2024-12-09 21:42:20|||||||||7
1733780550000|2024-12-09 21:42:30|6052.64|6051.94|6052.52|6051.82|6052.64|6051.94|6052.52|6051.82|75
1733780560000|2024-12-09 21:42:40|||||||||13
1733780570000|2024-12-09 21:42:50|6052.27|6051.57|6052.27|6051.57|6052.27|6051.57|6052.27|6051.57|44
1733780580000|2024-12-09 21:43:00|6052.02|6051.32|6052.02|6051.32|6052.02|6051.32|6052.02|6051.32|35
1733780610000|2024-12-09 21:43:30|6051.89|6051.19|6051.77|6051.07|6051.89|6051.19|6051.77|6051.07|63
1733780620000|2024-12-09 21:43:40|6052.02|6051.32|6052.02|6051.32|6052.02|6051.32|6052.02|6051.32|69
1733780630000|2024-12-09 21:43:50|6051.89|6051.19|6051.77|6051.07|6051.89|6051.19|6051.77|6051.07|15
1733780640000|2024-12-09 21:44:00|6051.89|6051.19|6052.02|6051.32|6052.02|6051.32|6051.89|6051.19|69
1733780650000|2024-12-09 21:44:10|||||||||14
1733780660000|2024-12-09 21:44:20|||||||||7
1733780670000|2024-12-09 21:44:30|6052.14|6051.44|6052.27|6051.57|6052.27|6051.57|6052.14|6051.44|42
1733780680000|2024-12-09 21:44:40|||||||||55
1733780690000|2024-12-09 21:44:50|||||||||15
1733780700000|2024-12-09 21:45:00|||||||||54
1733780710000|2024-12-09 21:45:10|||||||||48
1733780720000|2024-12-09 21:45:20|||||||||6
1733780730000|2024-12-09 21:45:30|||||||||32
1733780740000|2024-12-09 21:45:40|6052.39|6051.69|6052.52|6051.82|6052.52|6051.82|6052.39|6051.69|87
1733780750000|2024-12-09 21:45:50|||||||||1
1733780760000|2024-12-09 21:46:00|||||||||3
1733780770000|2024-12-09 21:46:10|||||||||48
1733780780000|2024-12-09 21:46:20|||||||||59
1733780790000|2024-12-09 21:46:30|||||||||1
1733780810000|2024-12-09 21:46:50|||||||||13
1733780830000|2024-12-09 21:47:10|6052.27|6051.57|6052.27|6051.57|6052.27|6051.57|6052.27|6051.57|69
1733780840000|2024-12-09 21:47:20|||||||||10
1733780850000|2024-12-09 21:47:30|6052.77|6052.07|6052.52|6051.82|6052.77|6052.07|6052.52|6051.82|211
1733780860000|2024-12-09 21:47:40|6052.39|6051.69|6052.27|6051.57|6052.39|6051.69|6052.27|6051.57|70
1733780870000|2024-12-09 21:47:50|||||||||2
1733780880000|2024-12-09 21:48:00|6052.02|6051.32|6052.27|6051.57|6052.27|6051.57|6052.02|6051.32|160
1733780890000|2024-12-09 21:48:10|||||||||16
1733780900000|2024-12-09 21:48:20|||||||||4
1733780910000|2024-12-09 21:48:30|||||||||6
1733780920000|2024-12-09 21:48:40|||||||||17
1733780940000|2024-12-09 21:49:00|||||||||10
1733780950000|2024-12-09 21:49:10|6052.39|6051.69|6052.27|6051.57|6052.39|6051.69|6052.27|6051.57|56
1733780960000|2024-12-09 21:49:20|6052.52|6051.82|6052.52|6051.82|6052.52|6051.82|6052.52|6051.82|39
1733780970000|2024-12-09 21:49:30|||||||||5
1733780980000|2024-12-09 21:49:40|||||||||7
1733781000000|2024-12-09 21:50:00|||||||||21
1733781010000|2024-12-09 21:50:10|||||||||10
1733781020000|2024-12-09 21:50:20|||||||||7
1733781030000|2024-12-09 21:50:30|||||||||7
1733781040000|2024-12-09 21:50:40|||||||||17
1733781050000|2024-12-09 21:50:50|||||||||1
1733781060000|2024-12-09 21:51:00|6052.64|6051.94|6052.77|6052.07|6052.77|6052.07|6052.52|6051.82|145
1733781070000|2024-12-09 21:51:10|||||||||3
1733781090000|2024-12-09 21:51:30|||||||||7
1733781100000|2024-12-09 21:51:40|||||||||1
1733781110000|2024-12-09 21:51:50|||||||||3
1733781120000|2024-12-09 21:52:00|6052.52|6051.82|6052.52|6051.82|6052.52|6051.82|6052.52|6051.82|86
1733781130000|2024-12-09 21:52:10|||||||||6
1733781140000|2024-12-09 21:52:20|||||||||27
1733781150000|2024-12-09 21:52:30|||||||||51
1733781160000|2024-12-09 21:52:40|||||||||2
1733781180000|2024-12-09 21:53:00|||||||||2
1733781200000|2024-12-09 21:53:20|6052.77|6052.07|6052.77|6052.07|6052.77|6052.07|6052.77|6052.07|76
1733781210000|2024-12-09 21:53:30|||||||||3
1733781220000|2024-12-09 21:53:40|||||||||5
1733781230000|2024-12-09 21:53:50|||||||||20
1733781240000|2024-12-09 21:54:00|6053.02|6052.32|6053.02|6052.32|6053.02|6052.32|6053.02|6052.32|78
1733781250000|2024-12-09 21:54:10|||||||||13
1733781270000|2024-12-09 21:54:30|||||||||5
1733781280000|2024-12-09 21:54:40|||||||||2
1733781290000|2024-12-09 21:54:50|||||||||64
1733781300000|2024-12-09 21:55:00|6053.14|6052.44|6053.02|6052.32|6053.27|6052.57|6053.02|6052.32|117
1733781310000|2024-12-09 21:55:10|6053.14|6052.44|6053.27|6052.57|6053.27|6052.57|6053.14|6052.44|15
1733781320000|2024-12-09 21:55:20|6053.52|6052.82|6053.77|6053.07|6053.77|6053.07|6053.52|6052.82|59
1733781340000|2024-12-09 21:55:40|||||||||15
1733781350000|2024-12-09 21:55:50|||||||||3
1733781360000|2024-12-09 21:56:00|||||||||40
1733781370000|2024-12-09 21:56:10|6053.52|6052.82|6053.52|6052.82|6053.52|6052.82|6053.52|6052.82|86
1733781380000|2024-12-09 21:56:20|6053.77|6053.07|6053.77|6053.07|6053.77|6053.07|6053.77|6053.07|66
1733781390000|2024-12-09 21:56:30|||||||||3
1733781400000|2024-12-09 21:56:40|||||||||2
1733781410000|2024-12-09 21:56:50|||||||||19
1733781420000|2024-12-09 21:57:00|||||||||15
1733781430000|2024-12-09 21:57:10|||||||||4
1733781440000|2024-12-09 21:57:20|6053.52|6052.82|6053.52|6052.82|6053.52|6052.82|6053.52|6052.82|117
1733781450000|2024-12-09 21:57:30|||||||||6
1733781460000|2024-12-09 21:57:40|6053.77|6053.07|6053.77|6053.07|6053.77|6053.07|6053.77|6053.07|169
1733781470000|2024-12-09 21:57:50|6053.64|6052.94|6053.52|6052.82|6053.64|6052.94|6053.52|6052.82|34
1733781480000|2024-12-09 21:58:00|6053.39|6052.69|6053.52|6052.82|6053.52|6052.82|6053.39|6052.69|88
1733781490000|2024-12-09 21:58:10|||||||||5
1733781500000|2024-12-09 21:58:20|||||||||31
1733781510000|2024-12-09 21:58:30|||||||||5
1733781530000|2024-12-09 21:58:50|||||||||53
1733781540000|2024-12-09 21:59:00|||||||||33
1733781550000|2024-12-09 21:59:10|||||||||29
1733781560000|2024-12-09 21:59:20|6053.39|6052.69|6053.27|6052.57|6053.39|6052.69|6053.27|6052.57|76
1733781570000|2024-12-09 21:59:30|||||||||26
1733781580000|2024-12-09 21:59:40|6053.14|6052.44|6053.02|6052.32|6053.14|6052.44|6053.02|6052.32|127
1733781590000|2024-12-09 21:59:50|6052.89|6052.19|6052.43|6050.93|6053.14|6052.44|6052.43|6050.93|158
1733781600000|2024-12-09 22:00:00|6052.61|6051.11|6052.61|6051.11|6052.61|6051.11|6052.61|6051.11|0
1733781610000|2024-12-09 22:00:10|6053.01|6051.51|6053.05|6051.55|6053.05|6051.55|6053.01|6051.51|0
1733781830000|2024-12-09 22:03:50|6053.66|6052.16|6053.66|6052.16|6053.66|6052.16|6053.55|6052.05|0
1733781840000|2024-12-09 22:04:00|6053.84|6052.34|6053.8|6052.3|6053.84|6052.34|6053.8|6052.3|0
1733781960000|2024-12-09 22:06:00|6054.42|6052.92|6054.42|6052.92|6054.42|6052.92|6054.42|6052.92|0
1733781990000|2024-12-09 22:06:30|6053.8|6052.3|6053.8|6052.3|6053.8|6052.3|6053.8|6052.3|0
1733782000000|2024-12-09 22:06:40|6053.95|6052.45|6053.95|6052.45|6053.95|6052.45|6053.95|6052.45|0
1733782010000|2024-12-09 22:06:50|6053.91|6052.41|6053.91|6052.41|6053.91|6052.41|6053.91|6052.41|0
1733782050000|2024-12-09 22:07:30|6053.95|6052.45|6053.95|6052.45|6053.95|6052.45|6053.95|6052.45|0
1733782140000|2024-12-09 22:09:00|6053.88|6052.38|6053.88|6052.38|6053.88|6052.38|6053.88|6052.38|0
1733782170000|2024-12-09 22:09:30|6053.95|6052.45|6053.95|6052.45|6053.95|6052.45|6053.95|6052.45|0
1733782180000|2024-12-09 22:09:40|6053.88|6052.38|6053.8|6052.3|6053.88|6052.38|6053.8|6052.3|0
1733782190000|2024-12-09 22:09:50|6053.88|6052.38|6053.77|6052.27|6053.88|6052.38|6053.77|6052.27|0
1733782200000|2024-12-09 22:10:00|6053.88|6052.38|6053.66|6052.16|6053.88|6052.38|6053.66|6052.16|0
1733782240000|2024-12-09 22:10:40|6053.62|6052.12|6053.62|6052.12|6053.62|6052.12|6053.62|6052.12|0
1733782250000|2024-12-09 22:10:50|6053.4|6051.9|6053.4|6051.9|6053.4|6051.9|6053.4|6051.9|0
1733782270000|2024-12-09 22:11:10|6053.29|6051.79|6053.51|6052.01|6053.51|6052.01|6053.29|6051.79|0
1733782310000|2024-12-09 22:11:50|6053.55|6052.05|6053.58|6052.08|6053.58|6052.08|6053.55|6052.05|0
1733782320000|2024-12-09 22:12:00|6053.62|6052.12|6053.58|6052.08|6053.62|6052.12|6053.58|6052.08|0
1733782420000|2024-12-09 22:13:40|6053.62|6052.12|6053.62|6052.12|6053.62|6052.12|6053.62|6052.12|0
1733782460000|2024-12-09 22:14:20|6053.84|6052.34|6053.62|6052.12|6053.84|6052.34|6053.62|6052.12|0
1733782520000|2024-12-09 22:15:20|6053.69|6052.19|6053.69|6052.19|6053.69|6052.19|6053.69|6052.19|0
1733782530000|2024-12-09 22:15:30|6053.91|6052.41|6053.91|6052.41|6053.91|6052.41|6053.91|6052.41|0
1733782610000|2024-12-09 22:16:50|6053.8|6052.3|6053.8|6052.3|6053.8|6052.3|6053.8|6052.3|0
1733782620000|2024-12-09 22:17:00|6053.91|6052.41|6053.91|6052.41|6053.91|6052.41|6053.91|6052.41|0
1733782770000|2024-12-09 22:19:30|6054.06|6052.56|6054.06|6052.56|6054.06|6052.56|6054.06|6052.56|0
1733782780000|2024-12-09 22:19:40|6054.1|6052.6|6054.1|6052.6|6054.1|6052.6|6054.1|6052.6|0
1733782800000|2024-12-09 22:20:00|6054.13|6052.63|6054.13|6052.63|6054.13|6052.63|6054.13|6052.63|0
1733782810000|2024-12-09 22:20:10|6053.91|6052.41|6053.88|6052.38|6053.91|6052.41|6053.88|6052.38|0
1733782820000|2024-12-09 22:20:20|6053.91|6052.41|6053.91|6052.41|6053.91|6052.41|6053.91|6052.41|0
1733782880000|2024-12-09 22:21:20|6053.88|6052.38|6053.88|6052.38|6053.88|6052.38|6053.88|6052.38|0
1733782910000|2024-12-09 22:21:50|6053.91|6052.41|6053.91|6052.41|6053.91|6052.41|6053.91|6052.41|0
1733783130000|2024-12-09 22:25:30|6053.99|6052.49|6053.99|6052.49|6053.99|6052.49|6053.99|6052.49|0
1733783200000|2024-12-09 22:26:40|6053.88|6052.38|6053.88|6052.38|6053.88|6052.38|6053.88|6052.38|0
1733783210000|2024-12-09 22:26:50|6053.91|6052.41|6053.91|6052.41|6053.91|6052.41|6053.91|6052.41|0
1733783220000|2024-12-09 22:27:00|6053.77|6052.27|6053.77|6052.27|6053.77|6052.27|6053.77|6052.27|0
1733783230000|2024-12-09 22:27:10|6053.73|6052.23|6053.73|6052.23|6053.73|6052.23|6053.73|6052.23|0
1733783240000|2024-12-09 22:27:20|6053.88|6052.38|6053.88|6052.38|6053.88|6052.38|6053.88|6052.38|0
1733783250000|2024-12-09 22:27:30|6053.99|6052.49|6053.99|6052.49|6053.99|6052.49|6053.99|6052.49|0
1733783360000|2024-12-09 22:29:20|6053.88|6052.38|6053.88|6052.38|6053.88|6052.38|6053.88|6052.38|0
1733783380000|2024-12-09 22:29:40|6053.99|6052.49|6053.99|6052.49|6053.99|6052.49|6053.99|6052.49|0
1733783640000|2024-12-09 22:34:00|6054.02|6052.52|6054.02|6052.52|6054.02|6052.52|6054.02|6052.52|0
1733783650000|2024-12-09 22:34:10|6054.06|6052.56|6053.99|6052.49|6054.06|6052.56|6053.99|6052.49|0
1733783800000|2024-12-09 22:36:40|6054.02|6052.52|6054.02|6052.52|6054.02|6052.52|6054.02|6052.52|0
1733783820000|2024-12-09 22:37:00|6054.06|6052.56|6054.02|6052.52|6054.06|6052.56|6053.99|6052.49|0
1733783840000|2024-12-09 22:37:20|6053.91|6052.41|6053.91|6052.41|6053.91|6052.41|6053.91|6052.41|0
1733783850000|2024-12-09 22:37:30|6054.02|6052.52|6054.02|6052.52|6054.02|6052.52|6054.02|6052.52|0
1733783860000|2024-12-09 22:37:40|6054.1|6052.6|6054.02|6052.52|6054.1|6052.6|6054.02|6052.52|0
1733783890000|2024-12-09 22:38:10|6054.13|6052.63|6054.02|6052.52|6054.13|6052.63|6054.02|6052.52|0
1733783960000|2024-12-09 22:39:20|6053.99|6052.49|6054.02|6052.52|6054.02|6052.52|6053.99|6052.49|0
1733784020000|2024-12-09 22:40:20|6053.99|6052.49|6053.99|6052.49|6053.99|6052.49|6053.99|6052.49|0
1733784030000|2024-12-09 22:40:30|6054.06|6052.56|6054.06|6052.56|6054.06|6052.56|6054.06|6052.56|0
1733784060000|2024-12-09 22:41:00|6053.99|6052.49|6054.02|6052.52|6054.02|6052.52|6053.99|6052.49|0
1733784070000|2024-12-09 22:41:10|6053.99|6052.49|6053.99|6052.49|6053.99|6052.49|6053.99|6052.49|0
1733784100000|2024-12-09 22:41:40|6054.02|6052.52|6054.02|6052.52|6054.02|6052.52|6054.02|6052.52|0
1733784110000|2024-12-09 22:41:50|6053.99|6052.49|6053.99|6052.49|6053.99|6052.49|6053.99|6052.49|0
1733784130000|2024-12-09 22:42:10|6053.95|6052.45|6053.95|6052.45|6053.95|6052.45|6053.95|6052.45|0
1733784190000|2024-12-09 22:43:10|6053.99|6052.49|6053.99|6052.49|6053.99|6052.49|6053.99|6052.49|0
1733784200000|2024-12-09 22:43:20|6053.95|6052.45|6053.8|6052.3|6053.95|6052.45|6053.8|6052.3|0
1733784210000|2024-12-09 22:43:30|6053.73|6052.23|6054.38|6052.88|6054.38|6052.88|6053.73|6052.23|0
1733784230000|2024-12-09 22:43:50|6054.23|6052.73|6054.38|6052.88|6054.38|6052.88|6054.23|6052.73|0
1733784250000|2024-12-09 22:44:10|6054.23|6052.73|6054.34|6052.84|6054.34|6052.84|6054.23|6052.73|0
1733784270000|2024-12-09 22:44:30|6054.38|6052.88|6054.38|6052.88|6054.38|6052.88|6054.38|6052.88|0
1733784280000|2024-12-09 22:44:40|6054.49|6052.99|6054.49|6052.99|6054.49|6052.99|6054.49|6052.99|0
1733784320000|2024-12-09 22:45:20|6054.6|6053.1|6054.75|6053.25|6054.75|6053.25|6054.6|6053.1|0
1733784330000|2024-12-09 22:45:30|6054.82|6053.32|6054.82|6053.32|6054.82|6053.32|6054.82|6053.32|0
1733784350000|2024-12-09 22:45:50|6054.93|6053.43|6054.86|6053.36|6054.93|6053.43|6054.86|6053.36|0
1733784370000|2024-12-09 22:46:10|6054.82|6053.32|6054.82|6053.32|6054.82|6053.32|6054.82|6053.32|0
1733784380000|2024-12-09 22:46:20|6054.78|6053.28|6054.78|6053.28|6054.82|6053.32|6054.78|6053.28|0
1733784420000|2024-12-09 22:47:00|6054.93|6053.43|6054.89|6053.39|6054.93|6053.43|6054.89|6053.39|0
1733784450000|2024-12-09 22:47:30|6054.93|6053.43|6054.93|6053.43|6054.93|6053.43|6054.93|6053.43|0
1733784470000|2024-12-09 22:47:50|6055|6053.5|6055|6053.5|6055|6053.5|6055|6053.5|0
1733784490000|2024-12-09 22:48:10|6055.08|6053.58|6055.19|6053.69|6055.19|6053.69|6055.08|6053.58|0
1733784500000|2024-12-09 22:48:20|6055.22|6053.72|6055.22|6053.72|6055.22|6053.72|6055.22|6053.72|0
1733784510000|2024-12-09 22:48:30|6055.4|6053.9|6055.37|6053.87|6055.4|6053.9|6055.37|6053.87|0
1733784530000|2024-12-09 22:48:50|6055.33|6053.83|6055.4|6053.9|6055.4|6053.9|6055.33|6053.83|0
1733784540000|2024-12-09 22:49:00|6055.44|6053.94|6055.4|6053.9|6055.44|6053.94|6055.4|6053.9|0
1733784560000|2024-12-09 22:49:20|6055.37|6053.87|6055.4|6053.9|6055.4|6053.9|6055.37|6053.87|0
1733784570000|2024-12-09 22:49:30|6055.44|6053.94|6055.44|6053.94|6055.44|6053.94|6055.44|6053.94|0
1733784590000|2024-12-09 22:49:50|6055.48|6053.98|6055.7|6054.2|6055.7|6054.2|6055.48|6053.98|0
1733784600000|2024-12-09 22:50:00|6055.66|6054.16|6055.66|6054.16|6055.66|6054.16|6055.66|6054.16|0
1733784610000|2024-12-09 22:50:10|6055.55|6054.05|6055.55|6054.05|6055.55|6054.05|6055.55|6054.05|0
1733784620000|2024-12-09 22:50:20|6055.66|6054.16|6055.59|6054.09|6055.66|6054.16|6055.59|6054.09|0
1733784630000|2024-12-09 22:50:30|6055.62|6054.12|6055.7|6054.2|6055.7|6054.2|6055.62|6054.12|0
1733784640000|2024-12-09 22:50:40|6055.66|6054.16|6055.62|6054.12|6055.66|6054.16|6055.62|6054.12|0
1733784650000|2024-12-09 22:50:50|6055.59|6054.09|6055.59|6054.09|6055.59|6054.09|6055.59|6054.09|0
1733784670000|2024-12-09 22:51:10|6055.55|6054.05|6055.55|6054.05|6055.55|6054.05|6055.55|6054.05|0
1733784680000|2024-12-09 22:51:20|6055.51|6054.01|6055.51|6054.01|6055.51|6054.01|6055.51|6054.01|0
1733784690000|2024-12-09 22:51:30|6055.55|6054.05|6055.4|6053.9|6055.55|6054.05|6055.4|6053.9|0
1733784710000|2024-12-09 22:51:50|6055.37|6053.87|6055.37|6053.87|6055.37|6053.87|6055.37|6053.87|0
1733784730000|2024-12-09 22:52:10|6055.33|6053.83|6055.33|6053.83|6055.33|6053.83|6055.33|6053.83|0
1733784780000|2024-12-09 22:53:00|6055.04|6053.54|6055.33|6053.83|6055.33|6053.83|6055.04|6053.54|0
1733784790000|2024-12-09 22:53:10|6055.22|6053.72|6055.22|6053.72|6055.22|6053.72|6055.22|6053.72|0
1733784840000|2024-12-09 22:54:00|6055.08|6053.58|6055.22|6053.72|6055.51|6054.01|6055.08|6053.58|0
1733784850000|2024-12-09 22:54:10|6055.19|6053.69|6055.19|6053.69|6055.19|6053.69|6055.19|6053.69|0
1733784860000|2024-12-09 22:54:20|6055.22|6053.72|6055.22|6053.72|6055.22|6053.72|6055.22|6053.72|0
1733784900000|2024-12-09 22:55:00|6055.08|6053.58|6055.22|6053.72|6055.22|6053.72|6055.08|6053.58|0
1733784910000|2024-12-09 22:55:10|6055.11|6053.61|6055.11|6053.61|6055.11|6053.61|6055.11|6053.61|0
1733784930000|2024-12-09 22:55:30|6055.15|6053.65|6055.15|6053.65|6055.15|6053.65|6055.15|6053.65|0
1733784990000|2024-12-09 22:56:30|6055.11|6053.61|6055.11|6053.61|6055.11|6053.61|6055.11|6053.61|0
1733785000000|2024-12-09 22:56:40|6054.97|6053.47|6054.97|6053.47|6054.97|6053.47|6054.97|6053.47|0
1733785010000|2024-12-09 22:56:50|6054.89|6053.39|6055.11|6053.61|6055.11|6053.61|6054.89|6053.39|0
1733785020000|2024-12-09 22:57:00|6055.08|6053.58|6055|6053.5|6055.11|6053.61|6055|6053.5|0
1733785040000|2024-12-09 22:57:20|6055.04|6053.54|6055.11|6053.61|6055.11|6053.61|6055.04|6053.54|0
1733785050000|2024-12-09 22:57:30|6055.37|6053.87|6055.37|6053.87|6055.37|6053.87|6055.37|6053.87|0
1733785070000|2024-12-09 22:57:50|6055.11|6053.61|6055.11|6053.61|6055.11|6053.61|6055.11|6053.61|0
1733785080000|2024-12-09 22:58:00|6055.29|6053.79|6055.44|6053.94|6055.44|6053.94|6055.29|6053.79|0
1733785160000|2024-12-09 22:59:20|6055.4|6053.9|6055.4|6053.9|6055.4|6053.9|6055.4|6053.9|0
1733785180000|2024-12-09 22:59:40|6055.55|6054.05|6055.66|6054.16|6055.66|6054.16|6055.4|6053.9|0
1733785190000|2024-12-09 22:59:50|6055.55|6054.05|6055.66|6054.16|6055.66|6054.16|6055.55|6054.05|0
1733785200000|2024-12-09 23:00:00|6054.68|6053.98|6054.18|6053.48|6055.18|6054.48|6053.93|6053.23|165
1733785210000|2024-12-09 23:00:10|6054.31|6053.61|6053.56|6052.86|6054.56|6053.86|6053.56|6052.86|62
1733785220000|2024-12-09 23:00:20|6053.18|6052.48|6053.18|6052.48|6053.56|6052.86|6053.06|6052.36|133
1733785230000|2024-12-09 23:00:30|6053.56|6052.86|6053.43|6052.73|6053.56|6052.86|6053.31|6052.61|41
1733785240000|2024-12-09 23:00:40|6053.31|6052.61|6053.68|6052.98|6053.81|6053.11|6053.31|6052.61|37
1733785250000|2024-12-09 23:00:50|6053.81|6053.11|6053.56|6052.86|6053.81|6053.11|6053.56|6052.86|45
1733785260000|2024-12-09 23:01:00|6053.68|6052.98|6053.81|6053.11|6053.81|6053.11|6053.68|6052.98|70
1733785270000|2024-12-09 23:01:10|||||||||24
1733785280000|2024-12-09 23:01:20|||||||||16
1733785290000|2024-12-09 23:01:30|||||||||24
1733785300000|2024-12-09 23:01:40|||||||||5
1733785310000|2024-12-09 23:01:50|6053.68|6052.98|6053.81|6053.11|6053.81|6053.11|6053.56|6052.86|23
1733785320000|2024-12-09 23:02:00|6053.68|6052.98|6053.31|6052.61|6053.81|6053.11|6053.31|6052.61|23
1733785330000|2024-12-09 23:02:10|6053.43|6052.73|6053.43|6052.73|6053.56|6052.86|6053.43|6052.73|11
1733785340000|2024-12-09 23:02:20|6053.56|6052.86|6053.56|6052.86|6053.56|6052.86|6053.56|6052.86|12
1733785350000|2024-12-09 23:02:30|6053.68|6052.98|6053.56|6052.86|6053.68|6052.98|6053.56|6052.86|19
1733785360000|2024-12-09 23:02:40|6053.43|6052.73|6053.43|6052.73|6053.56|6052.86|6053.31|6052.61|21
1733785370000|2024-12-09 23:02:50|6053.56|6052.86|6053.18|6052.48|6053.56|6052.86|6053.18|6052.48|17
1733785380000|2024-12-09 23:03:00|6053.31|6052.61|6053.18|6052.48|6053.31|6052.61|6053.18|6052.48|2
1733785390000|2024-12-09 23:03:10|6053.06|6052.36|6052.81|6052.11|6053.18|6052.48|6052.81|6052.11|12
1733785400000|2024-12-09 23:03:20|6052.93|6052.23|6053.06|6052.36|6053.06|6052.36|6052.93|6052.23|39
1733785410000|2024-12-09 23:03:30|6052.93|6052.23|6053.06|6052.36|6053.06|6052.36|6052.81|6052.11|90
1733785420000|2024-12-09 23:03:40|6053.18|6052.48|6053.31|6052.61|6053.31|6052.61|6053.18|6052.48|14
1733785430000|2024-12-09 23:03:50|||||||||7
1733785440000|2024-12-09 23:04:00|||||||||1
1733785450000|2024-12-09 23:04:10|||||||||22
1733785460000|2024-12-09 23:04:20|6053.06|6052.36|6052.81|6052.11|6053.06|6052.36|6052.81|6052.11|46
1733785470000|2024-12-09 23:04:30|6052.56|6051.86|6052.56|6051.86|6052.56|6051.86|6052.56|6051.86|15
1733785480000|2024-12-09 23:04:40|6052.81|6052.11|6052.81|6052.11|6052.81|6052.11|6052.81|6052.11|22
1733785500000|2024-12-09 23:05:00|||||||||37
1733785510000|2024-12-09 23:05:10|6052.93|6052.23|6053.06|6052.36|6053.06|6052.36|6052.93|6052.23|11
1733785520000|2024-12-09 23:05:20|6052.93|6052.23|6052.81|6052.11|6053.06|6052.36|6052.81|6052.11|23
1733785540000|2024-12-09 23:05:40|||||||||11
1733785550000|2024-12-09 23:05:50|||||||||1
1733785560000|2024-12-09 23:06:00|6052.93|6052.23|6053.06|6052.36|6053.06|6052.36|6052.93|6052.23|24
1733785570000|2024-12-09 23:06:10|||||||||5
1733785580000|2024-12-09 23:06:20|6052.81|6052.11|6052.81|6052.11|6052.81|6052.11|6052.81|6052.11|16
1733785590000|2024-12-09 23:06:30|||||||||6
1733785600000|2024-12-09 23:06:40|||||||||2
1733785610000|2024-12-09 23:06:50|6053.06|6052.36|6052.93|6052.23|6053.06|6052.36|6052.93|6052.23|46
1733785620000|2024-12-09 23:07:00|6053.06|6052.36|6053.06|6052.36|6053.06|6052.36|6053.06|6052.36|0
1733785630000|2024-12-09 23:07:10|||||||||13
1733785640000|2024-12-09 23:07:20|||||||||1
1733785670000|2024-12-09 23:07:50|||||||||14
1733785680000|2024-12-09 23:08:00|6052.81|6052.11|6052.81|6052.11|6052.81|6052.11|6052.81|6052.11|80
1733785690000|2024-12-09 23:08:10|6052.93|6052.23|6052.93|6052.23|6052.93|6052.23|6052.93|6052.23|16
1733785700000|2024-12-09 23:08:20|6052.81|6052.11|6052.81|6052.11|6052.81|6052.11|6052.81|6052.11|0
1733785710000|2024-12-09 23:08:30|6053.06|6052.36|6052.93|6052.23|6053.06|6052.36|6052.81|6052.11|16
1733785720000|2024-12-09 23:08:40|6052.81|6052.11|6052.81|6052.11|6053.06|6052.36|6052.81|6052.11|45
1733785730000|2024-12-09 23:08:50|||||||||4
1733785740000|2024-12-09 23:09:00|||||||||18
1733785750000|2024-12-09 23:09:10|6052.93|6052.23|6053.06|6052.36|6053.06|6052.36|6052.81|6052.11|66
1733785780000|2024-12-09 23:09:40|6052.93|6052.23|6052.93|6052.23|6052.93|6052.23|6052.93|6052.23|62
1733785790000|2024-12-09 23:09:50|6052.81|6052.11|6053.06|6052.36|6053.06|6052.36|6052.81|6052.11|3
1733785800000|2024-12-09 23:10:00|6053.18|6052.48|6052.81|6052.11|6053.18|6052.48|6052.81|6052.11|65
1733785810000|2024-12-09 23:10:10|6052.68|6051.98|6052.81|6052.11|6052.81|6052.11|6052.56|6051.86|24
1733785820000|2024-12-09 23:10:20|6052.68|6051.98|6052.81|6052.11|6052.81|6052.11|6052.68|6051.98|6
1733785830000|2024-12-09 23:10:30|6052.68|6051.98|6052.81|6052.11|6052.81|6052.11|6052.56|6051.86|28
1733785840000|2024-12-09 23:10:40|6052.68|6051.98|6052.56|6051.86|6052.68|6051.98|6052.56|6051.86|16
1733785850000|2024-12-09 23:10:50|6052.43|6051.73|6052.31|6051.61|6052.43|6051.73|6052.31|6051.61|15
1733785860000|2024-12-09 23:11:00|6052.18|6051.48|6052.06|6051.36|6052.18|6051.48|6052.06|6051.36|19
1733785870000|2024-12-09 23:11:10|6051.81|6051.11|6051.81|6051.11|6051.93|6051.23|6051.68|6050.98|63
1733785880000|2024-12-09 23:11:20|6051.68|6050.98|6051.56|6050.86|6051.81|6051.11|6051.56|6050.86|12
1733785890000|2024-12-09 23:11:30|6051.81|6051.11|6052.06|6051.36|6052.06|6051.36|6051.81|6051.11|42
1733785900000|2024-12-09 23:11:40|||||||||6
1733785910000|2024-12-09 23:11:50|6051.93|6051.23|6051.56|6050.86|6051.93|6051.23|6051.56|6050.86|33
1733785920000|2024-12-09 23:12:00|6051.68|6050.98|6051.81|6051.11|6051.81|6051.11|6051.68|6050.98|14
1733785930000|2024-12-09 23:12:10|||||||||2
1733785940000|2024-12-09 23:12:20|6051.68|6050.98|6051.81|6051.11|6051.81|6051.11|6051.68|6050.98|10
1733785950000|2024-12-09 23:12:30|||||||||2
1733785960000|2024-12-09 23:12:40|6051.68|6050.98|6051.56|6050.86|6051.68|6050.98|6051.56|6050.86|6
1733785980000|2024-12-09 23:13:00|6051.68|6050.98|6051.56|6050.86|6051.68|6050.98|6051.56|6050.86|19
1733785990000|2024-12-09 23:13:10|6051.31|6050.61|6051.06|6050.36|6051.31|6050.61|6051.06|6050.36|50
1733786000000|2024-12-09 23:13:20|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|40
1733786010000|2024-12-09 23:13:30|6051.43|6050.73|6051.81|6051.11|6051.81|6051.11|6051.43|6050.73|75
1733786020000|2024-12-09 23:13:40|6052.06|6051.36|6052.06|6051.36|6052.06|6051.36|6052.06|6051.36|73
1733786030000|2024-12-09 23:13:50|||||||||17
1733786040000|2024-12-09 23:14:00|6051.93|6051.23|6052.56|6051.86|6052.56|6051.86|6051.93|6051.23|73
1733786050000|2024-12-09 23:14:10|6052.43|6051.73|6052.06|6051.36|6052.43|6051.73|6051.81|6051.11|28
1733786070000|2024-12-09 23:14:30|6051.93|6051.23|6051.81|6051.11|6051.93|6051.23|6051.81|6051.11|11
1733786090000|2024-12-09 23:14:50|6051.56|6050.86|6051.56|6050.86|6051.56|6050.86|6051.56|6050.86|14
1733786100000|2024-12-09 23:15:00|||||||||11
1733786110000|2024-12-09 23:15:10|6051.81|6051.11|6051.81|6051.11|6051.81|6051.11|6051.81|6051.11|19
1733786130000|2024-12-09 23:15:30|||||||||1
1733786140000|2024-12-09 23:15:40|6051.93|6051.23|6052.06|6051.36|6052.06|6051.36|6051.93|6051.23|54
1733786150000|2024-12-09 23:15:50|6051.93|6051.23|6052.06|6051.36|6052.06|6051.36|6051.93|6051.23|6
1733786160000|2024-12-09 23:16:00|6051.81|6051.11|6051.81|6051.11|6051.81|6051.11|6051.81|6051.11|27
1733786170000|2024-12-09 23:16:10|6051.68|6050.98|6051.56|6050.86|6051.68|6050.98|6051.56|6050.86|12
1733786180000|2024-12-09 23:16:20|||||||||7
1733786190000|2024-12-09 23:16:30|||||||||2
1733786200000|2024-12-09 23:16:40|||||||||56
1733786210000|2024-12-09 23:16:50|||||||||86
1733786220000|2024-12-09 23:17:00|||||||||11
1733786240000|2024-12-09 23:17:20|||||||||2
1733786260000|2024-12-09 23:17:40|||||||||10
1733786270000|2024-12-09 23:17:50|||||||||11
1733786280000|2024-12-09 23:18:00|6051.43|6050.73|6051.43|6050.73|6051.43|6050.73|6051.43|6050.73|6
1733786290000|2024-12-09 23:18:10|6051.31|6050.61|6051.56|6050.86|6051.56|6050.86|6051.31|6050.61|20
1733786310000|2024-12-09 23:18:30|||||||||2
1733786320000|2024-12-09 23:18:40|||||||||8
1733786340000|2024-12-09 23:19:00|||||||||2
1733786350000|2024-12-09 23:19:10|6051.43|6050.73|6051.06|6050.36|6051.43|6050.73|6051.06|6050.36|82
1733786360000|2024-12-09 23:19:20|6051.18|6050.48|6051.06|6050.36|6051.31|6050.61|6051.06|6050.36|39
1733786370000|2024-12-09 23:19:30|||||||||1
1733786380000|2024-12-09 23:19:40|6051.18|6050.48|6051.31|6050.61|6051.43|6050.73|6051.18|6050.48|50
1733786390000|2024-12-09 23:19:50|6051.06|6050.36|6051.06|6050.36|6051.06|6050.36|6051.06|6050.36|7
1733786400000|2024-12-09 23:20:00|6051.18|6050.48|6051.31|6050.61|6051.31|6050.61|6051.18|6050.48|11
1733786410000|2024-12-09 23:20:10|||||||||1
1733786420000|2024-12-09 23:20:20|6051.56|6050.86|6051.56|6050.86|6051.56|6050.86|6051.56|6050.86|17
1733786430000|2024-12-09 23:20:30|||||||||10
1733786450000|2024-12-09 23:20:50|||||||||2
1733786470000|2024-12-09 23:21:10|6051.68|6050.98|6051.81|6051.11|6051.81|6051.11|6051.68|6050.98|20
1733786480000|2024-12-09 23:21:20|||||||||4
1733786490000|2024-12-09 23:21:30|6051.06|6050.36|6050.81|6050.11|6051.06|6050.36|6050.81|6050.11|141
1733786500000|2024-12-09 23:21:40|6051.06|6050.36|6051.06|6050.36|6051.06|6050.36|6050.93|6050.23|36
1733786510000|2024-12-09 23:21:50|6050.93|6050.23|6051.06|6050.36|6051.06|6050.36|6050.93|6050.23|63
1733786520000|2024-12-09 23:22:00|6050.93|6050.23|6051.06|6050.36|6051.31|6050.61|6050.81|6050.11|68
1733786530000|2024-12-09 23:22:10|6050.93|6050.23|6051.06|6050.36|6051.06|6050.36|6050.93|6050.23|19
1733786540000|2024-12-09 23:22:20|6050.93|6050.23|6051.06|6050.36|6051.06|6050.36|6050.81|6050.11|25
1733786550000|2024-12-09 23:22:30|6050.93|6050.23|6051.06|6050.36|6051.06|6050.36|6050.93|6050.23|17
1733786580000|2024-12-09 23:23:00|6051.18|6050.48|6051.06|6050.36|6051.18|6050.48|6050.93|6050.23|96
1733786590000|2024-12-09 23:23:10|6051.31|6050.61|6051.56|6050.86|6051.56|6050.86|6051.31|6050.61|29
1733786600000|2024-12-09 23:23:20|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|12
1733786610000|2024-12-09 23:23:30|||||||||3
1733786620000|2024-12-09 23:23:40|||||||||1
1733786640000|2024-12-09 23:24:00|||||||||1
1733786650000|2024-12-09 23:24:10|6051.06|6050.36|6051.06|6050.36|6051.06|6050.36|6051.06|6050.36|22
1733786660000|2024-12-09 23:24:20|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|13
1733786680000|2024-12-09 23:24:40|6051.43|6050.73|6051.68|6050.98|6051.81|6051.11|6051.43|6050.73|26
1733786690000|2024-12-09 23:24:50|6051.56|6050.86|6051.81|6051.11|6051.81|6051.11|6051.56|6050.86|16
1733786700000|2024-12-09 23:25:00|6051.56|6050.86|6051.56|6050.86|6051.56|6050.86|6051.56|6050.86|16
1733786720000|2024-12-09 23:25:20|||||||||4
1733786730000|2024-12-09 23:25:30|||||||||1
1733786740000|2024-12-09 23:25:40|6051.81|6051.11|6051.81|6051.11|6051.81|6051.11|6051.81|6051.11|18
1733786760000|2024-12-09 23:26:00|6051.93|6051.23|6051.81|6051.11|6051.93|6051.23|6051.81|6051.11|20
1733786780000|2024-12-09 23:26:20|6051.93|6051.23|6052.06|6051.36|6052.06|6051.36|6051.93|6051.23|10
1733786790000|2024-12-09 23:26:30|6052.18|6051.48|6052.31|6051.61|6052.31|6051.61|6052.18|6051.48|40
1733786800000|2024-12-09 23:26:40|6052.43|6051.73|6052.31|6051.61|6052.56|6051.86|6052.31|6051.61|30
1733786810000|2024-12-09 23:26:50|6052.56|6051.86|6052.81|6052.11|6052.81|6052.11|6052.56|6051.86|18
1733786820000|2024-12-09 23:27:00|6053.06|6052.36|6053.31|6052.61|6053.31|6052.61|6053.06|6052.36|45
1733786830000|2024-12-09 23:27:10|6053.43|6052.73|6053.31|6052.61|6053.56|6052.86|6053.31|6052.61|26
1733786840000|2024-12-09 23:27:20|6053.56|6052.86|6053.31|6052.61|6053.56|6052.86|6053.31|6052.61|15
1733786850000|2024-12-09 23:27:30|6053.56|6052.86|6053.81|6053.11|6053.81|6053.11|6053.56|6052.86|93
1733786860000|2024-12-09 23:27:40|||||||||15
1733786870000|2024-12-09 23:27:50|||||||||6
1733786880000|2024-12-09 23:28:00|6054.06|6053.36|6053.56|6052.86|6054.06|6053.36|6053.56|6052.86|118
1733786890000|2024-12-09 23:28:10|||||||||14
1733786900000|2024-12-09 23:28:20|6053.31|6052.61|6053.06|6052.36|6053.31|6052.61|6053.06|6052.36|40
1733786910000|2024-12-09 23:28:30|6053.31|6052.61|6053.31|6052.61|6053.31|6052.61|6053.31|6052.61|18
1733786920000|2024-12-09 23:28:40|6053.06|6052.36|6052.81|6052.11|6053.31|6052.61|6052.81|6052.11|51
1733786930000|2024-12-09 23:28:50|6053.06|6052.36|6053.06|6052.36|6053.06|6052.36|6052.81|6052.11|31
1733786940000|2024-12-09 23:29:00|6053.18|6052.48|6053.31|6052.61|6053.31|6052.61|6053.18|6052.48|19
1733786950000|2024-12-09 23:29:10|6053.18|6052.48|6053.31|6052.61|6053.31|6052.61|6053.06|6052.36|33
1733786970000|2024-12-09 23:29:30|||||||||1
1733786980000|2024-12-09 23:29:40|||||||||3
1733786990000|2024-12-09 23:29:50|||||||||1
1733787000000|2024-12-09 23:30:00|6053.43|6052.73|6053.31|6052.61|6053.43|6052.73|6053.31|6052.61|35
1733787010000|2024-12-09 23:30:10|6053.56|6052.86|6053.56|6052.86|6053.56|6052.86|6053.56|6052.86|27
1733787020000|2024-12-09 23:30:20|6053.43|6052.73|6053.06|6052.36|6053.43|6052.73|6053.06|6052.36|38
1733787030000|2024-12-09 23:30:30|6053.31|6052.61|6053.31|6052.61|6053.31|6052.61|6053.31|6052.61|6
1733787040000|2024-12-09 23:30:40|||||||||2
1733787050000|2024-12-09 23:30:50|||||||||1
1733787060000|2024-12-09 23:31:00|||||||||2
1733787070000|2024-12-09 23:31:10|||||||||1
1733787080000|2024-12-09 23:31:20|6053.56|6052.86|6053.56|6052.86|6053.56|6052.86|6053.56|6052.86|38
1733787090000|2024-12-09 23:31:30|||||||||5
1733787120000|2024-12-09 23:32:00|6053.31|6052.61|6053.56|6052.86|6053.56|6052.86|6053.31|6052.61|40
1733787140000|2024-12-09 23:32:20|||||||||1
1733787160000|2024-12-09 23:32:40|||||||||14
1733787170000|2024-12-09 23:32:50|||||||||1
1733787180000|2024-12-09 23:33:00|||||||||7
1733787190000|2024-12-09 23:33:10|||||||||1
1733787200000|2024-12-09 23:33:20|6053.31|6052.61|6053.31|6052.61|6053.31|6052.61|6053.31|6052.61|15
1733787210000|2024-12-09 23:33:30|6053.18|6052.48|6053.06|6052.36|6053.18|6052.48|6053.06|6052.36|20
1733787220000|2024-12-09 23:33:40|6052.93|6052.23|6052.81|6052.11|6052.93|6052.23|6052.56|6051.86|51
1733787230000|2024-12-09 23:33:50|6052.56|6051.86|6052.31|6051.61|6052.56|6051.86|6052.31|6051.61|17
1733787240000|2024-12-09 23:34:00|6051.81|6051.11|6051.81|6051.11|6052.06|6051.36|6051.81|6051.11|51
1733787250000|2024-12-09 23:34:10|||||||||6
1733787260000|2024-12-09 23:34:20|6051.93|6051.23|6051.81|6051.11|6052.06|6051.36|6051.81|6051.11|25
1733787270000|2024-12-09 23:34:30|||||||||26
1733787280000|2024-12-09 23:34:40|||||||||3
1733787300000|2024-12-09 23:35:00|||||||||2
1733787340000|2024-12-09 23:35:40|||||||||6
1733787350000|2024-12-09 23:35:50|6052.06|6051.36|6052.31|6051.61|6052.31|6051.61|6051.93|6051.23|34
1733787360000|2024-12-09 23:36:00|6052.18|6051.48|6052.31|6051.61|6052.31|6051.61|6052.18|6051.48|7
1733787380000|2024-12-09 23:36:20|||||||||5
1733787420000|2024-12-09 23:37:00|6052.06|6051.36|6052.06|6051.36|6052.06|6051.36|6052.06|6051.36|31
1733787430000|2024-12-09 23:37:10|||||||||3
1733787440000|2024-12-09 23:37:20|6051.93|6051.23|6051.81|6051.11|6051.93|6051.23|6051.81|6051.11|5
1733787450000|2024-12-09 23:37:30|6051.93|6051.23|6051.81|6051.11|6052.06|6051.36|6051.81|6051.11|12
1733787470000|2024-12-09 23:37:50|||||||||4
1733787480000|2024-12-09 23:38:00|6051.68|6050.98|6051.81|6051.11|6051.81|6051.11|6051.68|6050.98|11
1733787490000|2024-12-09 23:38:10|6051.68|6050.98|6051.56|6050.86|6051.68|6050.98|6051.56|6050.86|8
1733787500000|2024-12-09 23:38:20|||||||||6
1733787510000|2024-12-09 23:38:30|||||||||4
1733787520000|2024-12-09 23:38:40|6051.43|6050.73|6051.31|6050.61|6051.43|6050.73|6051.31|6050.61|13
1733787530000|2024-12-09 23:38:50|6051.18|6050.48|6051.06|6050.36|6051.18|6050.48|6050.93|6050.23|131
1733787550000|2024-12-09 23:39:10|6050.93|6050.23|6051.06|6050.36|6051.06|6050.36|6050.81|6050.11|51
1733787560000|2024-12-09 23:39:20|||||||||13
1733787570000|2024-12-09 23:39:30|6050.93|6050.23|6051.06|6050.36|6051.06|6050.36|6050.93|6050.23|13
1733787580000|2024-12-09 23:39:40|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|24
1733787590000|2024-12-09 23:39:50|||||||||1
1733787600000|2024-12-09 23:40:00|||||||||4
1733787620000|2024-12-09 23:40:20|||||||||4
1733787630000|2024-12-09 23:40:30|6051.18|6050.48|6051.31|6050.61|6051.31|6050.61|6051.06|6050.36|16
1733787640000|2024-12-09 23:40:40|6051.18|6050.48|6051.31|6050.61|6051.31|6050.61|6051.18|6050.48|17
1733787650000|2024-12-09 23:40:50|6051.18|6050.48|6051.31|6050.61|6051.31|6050.61|6051.06|6050.36|20
1733787660000|2024-12-09 23:41:00|6051.06|6050.36|6051.06|6050.36|6051.06|6050.36|6051.06|6050.36|5
1733787680000|2024-12-09 23:41:20|||||||||10
1733787720000|2024-12-09 23:42:00|||||||||19
1733787730000|2024-12-09 23:42:10|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|17
1733787750000|2024-12-09 23:42:30|6051.43|6050.73|6051.43|6050.73|6051.56|6050.86|6051.31|6050.61|24
1733787760000|2024-12-09 23:42:40|6051.56|6050.86|6051.43|6050.73|6051.56|6050.86|6051.43|6050.73|0
1733787770000|2024-12-09 23:42:50|6051.56|6050.86|6051.56|6050.86|6051.56|6050.86|6051.56|6050.86|2
1733787780000|2024-12-09 23:43:00|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|7
1733787800000|2024-12-09 23:43:20|||||||||2
1733787830000|2024-12-09 23:43:50|6051.18|6050.48|6051.06|6050.36|6051.18|6050.48|6051.06|6050.36|7
1733787840000|2024-12-09 23:44:00|||||||||1
1733787850000|2024-12-09 23:44:10|||||||||2
1733787860000|2024-12-09 23:44:20|||||||||24
1733787870000|2024-12-09 23:44:30|6050.93|6050.23|6051.06|6050.36|6051.06|6050.36|6050.93|6050.23|49
1733787880000|2024-12-09 23:44:40|6050.93|6050.23|6051.06|6050.36|6051.06|6050.36|6050.93|6050.23|9
1733787890000|2024-12-09 23:44:50|6050.93|6050.23|6051.06|6050.36|6051.06|6050.36|6050.81|6050.11|30
1733787900000|2024-12-09 23:45:00|6050.93|6050.23|6051.56|6050.86|6051.56|6050.86|6050.93|6050.23|51
1733787910000|2024-12-09 23:45:10|||||||||2
1733787920000|2024-12-09 23:45:20|6051.68|6050.98|6051.81|6051.11|6051.81|6051.11|6051.56|6050.86|28
1733787930000|2024-12-09 23:45:30|6051.68|6050.98|6051.56|6050.86|6051.81|6051.11|6051.56|6050.86|4
1733787940000|2024-12-09 23:45:40|6051.68|6050.98|6052.06|6051.36|6052.06|6051.36|6051.68|6050.98|21
1733787950000|2024-12-09 23:45:50|||||||||3
1733787960000|2024-12-09 23:46:00|6052.31|6051.61|6052.31|6051.61|6052.56|6051.86|6052.31|6051.61|34
1733787970000|2024-12-09 23:46:10|6052.56|6051.86|6052.31|6051.61|6052.56|6051.86|6052.31|6051.61|36
1733787980000|2024-12-09 23:46:20|6052.56|6051.86|6052.68|6051.98|6052.68|6051.98|6052.31|6051.61|97
1733787990000|2024-12-09 23:46:30|6052.81|6052.11|6052.81|6052.11|6053.06|6052.36|6052.81|6052.11|63
1733788000000|2024-12-09 23:46:40|||||||||4
1733788020000|2024-12-09 23:47:00|6052.93|6052.23|6053.06|6052.36|6053.06|6052.36|6052.93|6052.23|11
1733788040000|2024-12-09 23:47:20|6053.18|6052.48|6053.18|6052.48|6053.18|6052.48|6053.06|6052.36|14
1733788050000|2024-12-09 23:47:30|6053.31|6052.61|6053.06|6052.36|6053.31|6052.61|6053.06|6052.36|3
1733788060000|2024-12-09 23:47:40|6052.93|6052.23|6052.81|6052.11|6052.93|6052.23|6052.81|6052.11|42
1733788070000|2024-12-09 23:47:50|6052.93|6052.23|6052.93|6052.23|6053.06|6052.36|6052.81|6052.11|15
1733788080000|2024-12-09 23:48:00|6053.06|6052.36|6052.81|6052.11|6053.06|6052.36|6052.81|6052.11|8
1733788090000|2024-12-09 23:48:10|6052.93|6052.23|6052.81|6052.11|6052.93|6052.23|6052.81|6052.11|4
1733788100000|2024-12-09 23:48:20|6053.06|6052.36|6053.06|6052.36|6053.06|6052.36|6053.06|6052.36|8
1733788110000|2024-12-09 23:48:30|6053.31|6052.61|6053.31|6052.61|6053.43|6052.73|6053.31|6052.61|52
1733788120000|2024-12-09 23:48:40|||||||||6
1733788130000|2024-12-09 23:48:50|6053.43|6052.73|6053.31|6052.61|6053.43|6052.73|6053.31|6052.61|42
1733788140000|2024-12-09 23:49:00|6053.06|6052.36|6053.06|6052.36|6053.18|6052.48|6053.06|6052.36|36
1733788150000|2024-12-09 23:49:10|6052.81|6052.11|6052.81|6052.11|6053.06|6052.36|6052.81|6052.11|15
1733788160000|2024-12-09 23:49:20|||||||||1
1733788180000|2024-12-09 23:49:40|6053.06|6052.36|6052.93|6052.23|6053.06|6052.36|6052.93|6052.23|10
1733788190000|2024-12-09 23:49:50|6052.81|6052.11|6053.06|6052.36|6053.06|6052.36|6052.81|6052.11|1
1733788200000|2024-12-09 23:50:00|6052.93|6052.23|6052.93|6052.23|6053.06|6052.36|6052.93|6052.23|8
1733788210000|2024-12-09 23:50:10|6053.06|6052.36|6053.06|6052.36|6053.06|6052.36|6052.81|6052.11|5
1733788220000|2024-12-09 23:50:20|6052.93|6052.23|6053.06|6052.36|6053.06|6052.36|6052.93|6052.23|8
1733788240000|2024-12-09 23:50:40|||||||||22
1733788270000|2024-12-09 23:51:10|6053.18|6052.48|6052.81|6052.11|6053.18|6052.48|6052.81|6052.11|23
1733788280000|2024-12-09 23:51:20|6053.06|6052.36|6053.06|6052.36|6053.18|6052.48|6053.06|6052.36|14
1733788310000|2024-12-09 23:51:50|6052.81|6052.11|6052.81|6052.11|6052.81|6052.11|6052.81|6052.11|9
1733788330000|2024-12-09 23:52:10|||||||||4
1733788370000|2024-12-09 23:52:50|6052.68|6051.98|6052.56|6051.86|6052.68|6051.98|6052.56|6051.86|18
1733788380000|2024-12-09 23:53:00|6052.68|6051.98|6052.56|6051.86|6052.81|6052.11|6052.56|6051.86|14
1733788400000|2024-12-09 23:53:20|6052.68|6051.98|6052.81|6052.11|6052.93|6052.23|6052.68|6051.98|34
1733788410000|2024-12-09 23:53:30|6052.68|6051.98|6052.56|6051.86|6052.81|6052.11|6052.56|6051.86|6
1733788420000|2024-12-09 23:53:40|6052.81|6052.11|6052.81|6052.11|6052.81|6052.11|6052.81|6052.11|34
1733788430000|2024-12-09 23:53:50|||||||||3
1733788440000|2024-12-09 23:54:00|6052.68|6051.98|6052.68|6051.98|6052.68|6051.98|6052.56|6051.86|7
1733788450000|2024-12-09 23:54:10|6052.81|6052.11|6052.81|6052.11|6052.81|6052.11|6052.56|6051.86|7
1733788460000|2024-12-09 23:54:20|||||||||2
1733788470000|2024-12-09 23:54:30|6052.68|6051.98|6052.56|6051.86|6052.68|6051.98|6052.56|6051.86|4
1733788480000|2024-12-09 23:54:40|||||||||3
1733788510000|2024-12-09 23:55:10|6052.43|6051.73|6052.31|6051.61|6052.43|6051.73|6052.31|6051.61|35
1733788520000|2024-12-09 23:55:20|6052.43|6051.73|6052.31|6051.61|6052.56|6051.86|6052.31|6051.61|18
1733788530000|2024-12-09 23:55:30|6052.43|6051.73|6052.56|6051.86|6052.56|6051.86|6052.43|6051.73|5
1733788550000|2024-12-09 23:55:50|6052.81|6052.11|6052.56|6051.86|6052.81|6052.11|6052.56|6051.86|40
1733788590000|2024-12-09 23:56:30|||||||||13
1733788600000|2024-12-09 23:56:40|6052.81|6052.11|6053.06|6052.36|6053.06|6052.36|6052.81|6052.11|21
1733788620000|2024-12-09 23:57:00|||||||||23
1733788640000|2024-12-09 23:57:20|||||||||3
1733788660000|2024-12-09 23:57:40|6052.81|6052.11|6052.81|6052.11|6052.81|6052.11|6052.81|6052.11|6
1733788670000|2024-12-09 23:57:50|6052.68|6051.98|6052.56|6051.86|6052.68|6051.98|6052.56|6051.86|0
1733788680000|2024-12-09 23:58:00|6052.68|6051.98|6052.56|6051.86|6052.81|6052.11|6052.56|6051.86|24
1733788700000|2024-12-09 23:58:20|||||||||19
1733788730000|2024-12-09 23:58:50|||||||||1
1733788740000|2024-12-09 23:59:00|6052.31|6051.61|6052.31|6051.61|6052.31|6051.61|6052.31|6051.61|79
1733788750000|2024-12-09 23:59:10|||||||||1
1733788760000|2024-12-09 23:59:20|6052.43|6051.73|6052.56|6051.86|6052.56|6051.86|6052.43|6051.73|34
1733788770000|2024-12-09 23:59:30|6052.43|6051.73|6052.31|6051.61|6052.43|6051.73|6052.31|6051.61|24
1733788800000|2024-12-10 00:00:00|6052.18|6051.48|6052.06|6051.36|6052.18|6051.48|6052.06|6051.36|17
1733788810000|2024-12-10 00:00:10|6052.18|6051.48|6052.31|6051.61|6052.31|6051.61|6052.18|6051.48|29
1733788820000|2024-12-10 00:00:20|6052.06|6051.36|6051.56|6050.86|6052.06|6051.36|6051.56|6050.86|70
1733788830000|2024-12-10 00:00:30|6051.68|6050.98|6051.56|6050.86|6051.81|6051.11|6051.56|6050.86|30
1733788840000|2024-12-10 00:00:40|6051.68|6050.98|6051.81|6051.11|6051.81|6051.11|6051.56|6050.86|12
1733788850000|2024-12-10 00:00:50|6051.93|6051.23|6051.81|6051.11|6052.06|6051.36|6051.81|6051.11|34
1733788860000|2024-12-10 00:01:00|6051.68|6050.98|6051.81|6051.11|6051.81|6051.11|6051.68|6050.98|10
1733788870000|2024-12-10 00:01:10|||||||||1
1733788880000|2024-12-10 00:01:20|||||||||10
1733788890000|2024-12-10 00:01:30|6051.68|6050.98|6051.56|6050.86|6051.68|6050.98|6051.56|6050.86|11
1733788900000|2024-12-10 00:01:40|6051.31|6050.61|6051.56|6050.86|6051.56|6050.86|6051.31|6050.61|23
1733788910000|2024-12-10 00:01:50|6051.81|6051.11|6051.81|6051.11|6051.81|6051.11|6051.68|6050.98|30
1733788920000|2024-12-10 00:02:00|6051.68|6050.98|6051.56|6050.86|6051.68|6050.98|6051.56|6050.86|4
1733788930000|2024-12-10 00:02:10|6051.31|6050.61|6051.31|6050.61|6051.43|6050.73|6051.31|6050.61|19
1733788970000|2024-12-10 00:02:50|6051.56|6050.86|6051.56|6050.86|6051.56|6050.86|6051.56|6050.86|34
1733788980000|2024-12-10 00:03:00|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|9
1733788990000|2024-12-10 00:03:10|||||||||4
1733789000000|2024-12-10 00:03:20|6051.56|6050.86|6051.56|6050.86|6051.56|6050.86|6051.56|6050.86|35
1733789010000|2024-12-10 00:03:30|6051.68|6050.98|6051.56|6050.86|6051.81|6051.11|6051.56|6050.86|23
1733789020000|2024-12-10 00:03:40|||||||||2
1733789030000|2024-12-10 00:03:50|6051.81|6051.11|6051.56|6050.86|6051.81|6051.11|6051.56|6050.86|40
1733789040000|2024-12-10 00:04:00|6051.68|6050.98|6051.81|6051.11|6051.81|6051.11|6051.68|6050.98|9
1733789050000|2024-12-10 00:04:10|6051.93|6051.23|6052.06|6051.36|6052.06|6051.36|6051.93|6051.23|15
1733789060000|2024-12-10 00:04:20|6052.18|6051.48|6052.06|6051.36|6052.18|6051.48|6052.06|6051.36|19
1733789070000|2024-12-10 00:04:30|||||||||2
1733789080000|2024-12-10 00:04:40|||||||||2
1733789090000|2024-12-10 00:04:50|6052.18|6051.48|6052.06|6051.36|6052.18|6051.48|6052.06|6051.36|13
1733789100000|2024-12-10 00:05:00|6052.18|6051.48|6052.06|6051.36|6052.31|6051.61|6052.06|6051.36|21
1733789110000|2024-12-10 00:05:10|6052.18|6051.48|6052.56|6051.86|6052.56|6051.86|6052.06|6051.36|71
1733789120000|2024-12-10 00:05:20|6052.43|6051.73|6052.31|6051.61|6052.56|6051.86|6052.31|6051.61|15
1733789150000|2024-12-10 00:05:50|6052.43|6051.73|6052.31|6051.61|6052.56|6051.86|6052.31|6051.61|28
1733789160000|2024-12-10 00:06:00|6052.06|6051.36|6052.06|6051.36|6052.06|6051.36|6052.06|6051.36|6
1733789170000|2024-12-10 00:06:10|6051.81|6051.11|6052.06|6051.36|6052.06|6051.36|6051.81|6051.11|17
1733789180000|2024-12-10 00:06:20|6052.31|6051.61|6052.31|6051.61|6052.31|6051.61|6052.31|6051.61|15
1733789190000|2024-12-10 00:06:30|6052.18|6051.48|6052.31|6051.61|6052.31|6051.61|6052.06|6051.36|26
1733789200000|2024-12-10 00:06:40|6052.18|6051.48|6052.06|6051.36|6052.31|6051.61|6052.06|6051.36|23
1733789210000|2024-12-10 00:06:50|6052.18|6051.48|6052.06|6051.36|6052.31|6051.61|6052.06|6051.36|35
1733789220000|2024-12-10 00:07:00|6052.31|6051.61|6052.06|6051.36|6052.31|6051.61|6052.06|6051.36|71
1733789230000|2024-12-10 00:07:10|6052.31|6051.61|6052.06|6051.36|6052.31|6051.61|6052.06|6051.36|27
1733789240000|2024-12-10 00:07:20|6051.81|6051.11|6051.81|6051.11|6051.81|6051.11|6051.56|6050.86|30
1733789270000|2024-12-10 00:07:50|6052.06|6051.36|6052.06|6051.36|6052.06|6051.36|6052.06|6051.36|1
1733789280000|2024-12-10 00:08:00|6051.81|6051.11|6052.06|6051.36|6052.06|6051.36|6051.81|6051.11|33
1733789290000|2024-12-10 00:08:10|6051.93|6051.23|6052.06|6051.36|6052.06|6051.36|6051.81|6051.11|13
1733789300000|2024-12-10 00:08:20|6051.93|6051.23|6051.81|6051.11|6052.06|6051.36|6051.81|6051.11|57
1733789310000|2024-12-10 00:08:30|6051.68|6050.98|6051.56|6050.86|6051.68|6050.98|6051.56|6050.86|38
1733789320000|2024-12-10 00:08:40|6051.68|6050.98|6051.31|6050.61|6051.68|6050.98|6051.31|6050.61|61
1733789330000|2024-12-10 00:08:50|6051.56|6050.86|6051.56|6050.86|6051.81|6051.11|6051.56|6050.86|35
1733789350000|2024-12-10 00:09:10|6051.68|6050.98|6051.56|6050.86|6051.81|6051.11|6051.56|6050.86|53
1733789360000|2024-12-10 00:09:20|||||||||1
1733789370000|2024-12-10 00:09:30|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|11
1733789380000|2024-12-10 00:09:40|6051.18|6050.48|6051.31|6050.61|6051.31|6050.61|6051.06|6050.36|91
1733789390000|2024-12-10 00:09:50|6051.18|6050.48|6051.31|6050.61|6051.31|6050.61|6051.18|6050.48|4
1733789400000|2024-12-10 00:10:00|6051.43|6050.73|6051.56|6050.86|6051.56|6050.86|6051.43|6050.73|47
1733789410000|2024-12-10 00:10:10|||||||||1
1733789420000|2024-12-10 00:10:20|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|12
1733789430000|2024-12-10 00:10:30|6051.43|6050.73|6051.56|6050.86|6051.56|6050.86|6051.31|6050.61|21
1733789440000|2024-12-10 00:10:40|6051.81|6051.11|6051.56|6050.86|6051.81|6051.11|6051.56|6050.86|46
1733789450000|2024-12-10 00:10:50|6051.68|6050.98|6051.56|6050.86|6051.68|6050.98|6051.56|6050.86|11
1733789460000|2024-12-10 00:11:00|6051.43|6050.73|6051.56|6050.86|6051.56|6050.86|6051.31|6050.61|35
1733789470000|2024-12-10 00:11:10|6051.43|6050.73|6051.06|6050.36|6051.43|6050.73|6051.06|6050.36|58
1733789480000|2024-12-10 00:11:20|||||||||4
1733789490000|2024-12-10 00:11:30|||||||||2
1733789500000|2024-12-10 00:11:40|6051.18|6050.48|6051.31|6050.61|6051.31|6050.61|6051.18|6050.48|30
1733789510000|2024-12-10 00:11:50|||||||||1
1733789520000|2024-12-10 00:12:00|6051.18|6050.48|6051.31|6050.61|6051.31|6050.61|6051.06|6050.36|14
1733789560000|2024-12-10 00:12:40|||||||||3
1733789590000|2024-12-10 00:13:10|6051.56|6050.86|6051.56|6050.86|6051.56|6050.86|6051.56|6050.86|59
1733789600000|2024-12-10 00:13:20|6051.43|6050.73|6051.31|6050.61|6051.43|6050.73|6051.31|6050.61|22
1733789610000|2024-12-10 00:13:30|||||||||2
1733789620000|2024-12-10 00:13:40|||||||||2
1733789640000|2024-12-10 00:14:00|6051.56|6050.86|6051.56|6050.86|6051.56|6050.86|6051.31|6050.61|45
1733789650000|2024-12-10 00:14:10|||||||||1
1733789660000|2024-12-10 00:14:20|||||||||1
1733789670000|2024-12-10 00:14:30|||||||||2
1733789680000|2024-12-10 00:14:40|6051.68|6050.98|6052.06|6051.36|6052.06|6051.36|6051.68|6050.98|78
1733789690000|2024-12-10 00:14:50|6051.93|6051.23|6052.06|6051.36|6052.06|6051.36|6051.81|6051.11|30
1733789700000|2024-12-10 00:15:00|6051.93|6051.23|6051.56|6050.86|6051.93|6051.23|6051.31|6050.61|82
1733789710000|2024-12-10 00:15:10|6051.81|6051.11|6051.81|6051.11|6051.81|6051.11|6051.81|6051.11|24
1733789720000|2024-12-10 00:15:20|||||||||4
1733789730000|2024-12-10 00:15:30|||||||||31
1733789740000|2024-12-10 00:15:40|6051.68|6050.98|6051.81|6051.11|6051.81|6051.11|6051.56|6050.86|26
1733789750000|2024-12-10 00:15:50|6051.93|6051.23|6051.81|6051.11|6052.06|6051.36|6051.81|6051.11|77
1733789760000|2024-12-10 00:16:00|6051.93|6051.23|6051.93|6051.23|6051.93|6051.23|6051.81|6051.11|48
1733789770000|2024-12-10 00:16:10|6051.81|6051.11|6051.81|6051.11|6051.93|6051.23|6051.56|6050.86|25
1733789780000|2024-12-10 00:16:20|6051.68|6050.98|6051.56|6050.86|6051.68|6050.98|6051.56|6050.86|18
1733789790000|2024-12-10 00:16:30|||||||||3
1733789800000|2024-12-10 00:16:40|6051.68|6050.98|6051.56|6050.86|6051.81|6051.11|6051.56|6050.86|15
1733789810000|2024-12-10 00:16:50|6051.68|6050.98|6051.81|6051.11|6051.81|6051.11|6051.68|6050.98|0
1733789820000|2024-12-10 00:17:00|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|56
1733789830000|2024-12-10 00:17:10|6051.18|6050.48|6051.31|6050.61|6051.31|6050.61|6051.06|6050.36|55
1733789840000|2024-12-10 00:17:20|||||||||14
1733789880000|2024-12-10 00:18:00|6051.56|6050.86|6051.56|6050.86|6051.56|6050.86|6051.56|6050.86|120
1733789890000|2024-12-10 00:18:10|6051.68|6050.98|6051.56|6050.86|6051.81|6051.11|6051.56|6050.86|69
1733789900000|2024-12-10 00:18:20|||||||||3
1733789910000|2024-12-10 00:18:30|6051.43|6050.73|6051.56|6050.86|6051.56|6050.86|6051.31|6050.61|14
1733789930000|2024-12-10 00:18:50|6051.43|6050.73|6051.31|6050.61|6051.43|6050.73|6051.31|6050.61|12
1733789940000|2024-12-10 00:19:00|6051.43|6050.73|6051.56|6050.86|6051.56|6050.86|6051.43|6050.73|15
1733789950000|2024-12-10 00:19:10|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|7
1733789980000|2024-12-10 00:19:40|6051.43|6050.73|6051.31|6050.61|6051.56|6050.86|6051.31|6050.61|25
1733790000000|2024-12-10 00:20:00|6051.43|6050.73|6051.31|6050.61|6051.43|6050.73|6051.31|6050.61|15
1733790020000|2024-12-10 00:20:20|6051.43|6050.73|6051.31|6050.61|6051.43|6050.73|6051.31|6050.61|9
1733790030000|2024-12-10 00:20:30|6051.43|6050.73|6051.31|6050.61|6051.56|6050.86|6051.31|6050.61|29
1733790040000|2024-12-10 00:20:40|6051.18|6050.48|6051.06|6050.36|6051.18|6050.48|6051.06|6050.36|52
1733790050000|2024-12-10 00:20:50|6051.18|6050.48|6051.06|6050.36|6051.18|6050.48|6051.06|6050.36|28
1733790060000|2024-12-10 00:21:00|6050.93|6050.23|6051.06|6050.36|6051.06|6050.36|6050.93|6050.23|106
1733790070000|2024-12-10 00:21:10|||||||||1
1733790090000|2024-12-10 00:21:30|||||||||28
1733790100000|2024-12-10 00:21:40|6051.18|6050.48|6051.31|6050.61|6051.31|6050.61|6051.18|6050.48|51
1733790110000|2024-12-10 00:21:50|6051.43|6050.73|6051.56|6050.86|6051.56|6050.86|6051.43|6050.73|45
1733790120000|2024-12-10 00:22:00|6051.68|6050.98|6051.81|6051.11|6051.81|6051.11|6051.68|6050.98|64
1733790130000|2024-12-10 00:22:10|6051.68|6050.98|6051.56|6050.86|6051.68|6050.98|6051.56|6050.86|17
1733790140000|2024-12-10 00:22:20|6051.31|6050.61|6051.56|6050.86|6051.56|6050.86|6051.31|6050.61|20
1733790150000|2024-12-10 00:22:30|||||||||16
1733790160000|2024-12-10 00:22:40|||||||||4
1733790190000|2024-12-10 00:23:10|6051.43|6050.73|6051.31|6050.61|6051.43|6050.73|6051.31|6050.61|24
1733790200000|2024-12-10 00:23:20|6051.43|6050.73|6051.56|6050.86|6051.56|6050.86|6051.31|6050.61|25
1733790210000|2024-12-10 00:23:30|6051.68|6050.98|6051.81|6051.11|6051.81|6051.11|6051.68|6050.98|78
1733790220000|2024-12-10 00:23:40|6051.68|6050.98|6051.81|6051.11|6051.81|6051.11|6051.56|6050.86|13
1733790230000|2024-12-10 00:23:50|6051.68|6050.98|6051.56|6050.86|6051.81|6051.11|6051.56|6050.86|2
1733790240000|2024-12-10 00:24:00|||||||||4
1733790250000|2024-12-10 00:24:10|6051.68|6050.98|6051.81|6051.11|6051.81|6051.11|6051.68|6050.98|5
1733790270000|2024-12-10 00:24:30|6051.68|6050.98|6051.56|6050.86|6051.81|6051.11|6051.56|6050.86|36
1733790280000|2024-12-10 00:24:40|||||||||2
1733790290000|2024-12-10 00:24:50|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|13
1733790300000|2024-12-10 00:25:00|6051.43|6050.73|6051.56|6050.86|6051.56|6050.86|6051.43|6050.73|8
1733790310000|2024-12-10 00:25:10|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|5
1733790320000|2024-12-10 00:25:20|6051.43|6050.73|6051.31|6050.61|6051.56|6050.86|6051.31|6050.61|8
1733790330000|2024-12-10 00:25:30|||||||||1
1733790340000|2024-12-10 00:25:40|||||||||1
1733790360000|2024-12-10 00:26:00|6051.06|6050.36|6051.06|6050.36|6051.06|6050.36|6051.06|6050.36|52
1733790370000|2024-12-10 00:26:10|||||||||1
1733790380000|2024-12-10 00:26:20|||||||||2
1733790410000|2024-12-10 00:26:50|||||||||4
1733790420000|2024-12-10 00:27:00|||||||||1
1733790430000|2024-12-10 00:27:10|6050.93|6050.23|6051.06|6050.36|6051.06|6050.36|6050.93|6050.23|63
1733790440000|2024-12-10 00:27:20|6050.93|6050.23|6050.81|6050.11|6051.06|6050.36|6050.81|6050.11|127
1733790450000|2024-12-10 00:27:30|||||||||47
1733790470000|2024-12-10 00:27:50|6051.06|6050.36|6051.06|6050.36|6051.06|6050.36|6051.06|6050.36|47
1733790480000|2024-12-10 00:28:00|6051.18|6050.48|6051.31|6050.61|6051.31|6050.61|6051.18|6050.48|63
1733790490000|2024-12-10 00:28:10|6051.06|6050.36|6051.06|6050.36|6051.06|6050.36|6051.06|6050.36|12
1733790500000|2024-12-10 00:28:20|6051.18|6050.48|6051.31|6050.61|6051.31|6050.61|6051.18|6050.48|11
1733790510000|2024-12-10 00:28:30|||||||||6
1733790520000|2024-12-10 00:28:40|6051.18|6050.48|6051.31|6050.61|6051.31|6050.61|6051.18|6050.48|2
1733790530000|2024-12-10 00:28:50|||||||||1
1733790550000|2024-12-10 00:29:10|||||||||3
1733790560000|2024-12-10 00:29:20|6051.56|6050.86|6051.56|6050.86|6051.56|6050.86|6051.56|6050.86|72
1733790580000|2024-12-10 00:29:40|6051.81|6051.11|6052.06|6051.36|6052.06|6051.36|6051.81|6051.11|137
1733790590000|2024-12-10 00:29:50|6051.81|6051.11|6052.06|6051.36|6052.06|6051.36|6051.81|6051.11|23
1733790600000|2024-12-10 00:30:00|||||||||10
1733790610000|2024-12-10 00:30:10|6052.18|6051.48|6052.31|6051.61|6052.31|6051.61|6052.06|6051.36|90
1733790630000|2024-12-10 00:30:30|6052.56|6051.86|6052.56|6051.86|6052.56|6051.86|6052.56|6051.86|76
1733790650000|2024-12-10 00:30:50|||||||||24
1733790660000|2024-12-10 00:31:00|6052.31|6051.61|6052.31|6051.61|6052.31|6051.61|6052.31|6051.61|36
1733790680000|2024-12-10 00:31:20|6052.43|6051.73|6052.56|6051.86|6052.56|6051.86|6052.43|6051.73|28
1733790690000|2024-12-10 00:31:30|6052.31|6051.61|6052.56|6051.86|6052.56|6051.86|6052.31|6051.61|23
1733790700000|2024-12-10 00:31:40|||||||||3
1733790710000|2024-12-10 00:31:50|||||||||4
1733790720000|2024-12-10 00:32:00|||||||||15
1733790730000|2024-12-10 00:32:10|6052.43|6051.73|6052.31|6051.61|6052.43|6051.73|6052.31|6051.61|13
1733790740000|2024-12-10 00:32:20|||||||||5
1733790760000|2024-12-10 00:32:40|6052.18|6051.48|6052.06|6051.36|6052.18|6051.48|6052.06|6051.36|40
1733790770000|2024-12-10 00:32:50|||||||||4
1733790780000|2024-12-10 00:33:00|6051.93|6051.23|6051.81|6051.11|6051.93|6051.23|6051.81|6051.11|22
1733790800000|2024-12-10 00:33:20|||||||||21
1733790820000|2024-12-10 00:33:40|6052.06|6051.36|6051.93|6051.23|6052.06|6051.36|6051.81|6051.11|23
1733790830000|2024-12-10 00:33:50|6052.06|6051.36|6052.06|6051.36|6052.06|6051.36|6052.06|6051.36|3
1733790840000|2024-12-10 00:34:00|||||||||1
1733790870000|2024-12-10 00:34:30|6051.93|6051.23|6052.06|6051.36|6052.06|6051.36|6051.81|6051.11|25
1733790880000|2024-12-10 00:34:40|6051.93|6051.23|6051.93|6051.23|6052.06|6051.36|6051.93|6051.23|6
1733790890000|2024-12-10 00:34:50|6052.06|6051.36|6051.81|6051.11|6052.06|6051.36|6051.81|6051.11|3
1733790900000|2024-12-10 00:35:00|6052.06|6051.36|6052.06|6051.36|6052.06|6051.36|6051.81|6051.11|9
1733790910000|2024-12-10 00:35:10|||||||||2
1733790920000|2024-12-10 00:35:20|||||||||3
1733790940000|2024-12-10 00:35:40|6052.18|6051.48|6052.31|6051.61|6052.31|6051.61|6052.18|6051.48|14
1733790950000|2024-12-10 00:35:50|6052.56|6051.86|6052.56|6051.86|6052.56|6051.86|6052.56|6051.86|28
1733790960000|2024-12-10 00:36:00|6052.43|6051.73|6052.56|6051.86|6052.56|6051.86|6052.31|6051.61|14
1733790980000|2024-12-10 00:36:20|||||||||1
1733790990000|2024-12-10 00:36:30|6052.43|6051.73|6052.31|6051.61|6052.56|6051.86|6052.31|6051.61|47
1733791000000|2024-12-10 00:36:40|6052.18|6051.48|6052.06|6051.36|6052.18|6051.48|6052.06|6051.36|40
1733791020000|2024-12-10 00:37:00|6052.18|6051.48|6052.06|6051.36|6052.18|6051.48|6052.06|6051.36|10
1733791060000|2024-12-10 00:37:40|6052.18|6051.48|6052.31|6051.61|6052.31|6051.61|6052.18|6051.48|9
1733791080000|2024-12-10 00:38:00|6052.18|6051.48|6052.06|6051.36|6052.18|6051.48|6052.06|6051.36|10
1733791090000|2024-12-10 00:38:10|||||||||3
1733791100000|2024-12-10 00:38:20|||||||||4
1733791130000|2024-12-10 00:38:50|6051.81|6051.11|6051.81|6051.11|6051.81|6051.11|6051.81|6051.11|21
1733791160000|2024-12-10 00:39:20|6051.93|6051.23|6051.81|6051.11|6051.93|6051.23|6051.81|6051.11|10
1733791170000|2024-12-10 00:39:30|||||||||1
1733791180000|2024-12-10 00:39:40|6051.93|6051.23|6052.06|6051.36|6052.06|6051.36|6051.93|6051.23|7
1733791190000|2024-12-10 00:39:50|||||||||17
1733791200000|2024-12-10 00:40:00|||||||||2
1733791230000|2024-12-10 00:40:30|||||||||9
1733791240000|2024-12-10 00:40:40|6051.93|6051.23|6051.81|6051.11|6052.06|6051.36|6051.81|6051.11|36
1733791260000|2024-12-10 00:41:00|6051.93|6051.23|6051.81|6051.11|6051.93|6051.23|6051.56|6050.86|80
1733791270000|2024-12-10 00:41:10|6051.68|6050.98|6051.56|6050.86|6051.68|6050.98|6051.56|6050.86|6
1733791280000|2024-12-10 00:41:20|6051.81|6051.11|6052.06|6051.36|6052.06|6051.36|6051.81|6051.11|66
1733791290000|2024-12-10 00:41:30|6052.18|6051.48|6052.31|6051.61|6052.31|6051.61|6052.18|6051.48|14
1733791300000|2024-12-10 00:41:40|||||||||3
1733791320000|2024-12-10 00:42:00|6052.06|6051.36|6052.06|6051.36|6052.31|6051.61|6052.06|6051.36|15
1733791350000|2024-12-10 00:42:30|6052.18|6051.48|6052.31|6051.61|6052.31|6051.61|6052.18|6051.48|24
1733791360000|2024-12-10 00:42:40|6052.18|6051.48|6052.18|6051.48|6052.31|6051.61|6052.06|6051.36|43
1733791370000|2024-12-10 00:42:50|6052.06|6051.36|6052.31|6051.61|6052.31|6051.61|6052.06|6051.36|10
1733791380000|2024-12-10 00:43:00|6052.18|6051.48|6052.06|6051.36|6052.31|6051.61|6052.06|6051.36|19
1733791390000|2024-12-10 00:43:10|||||||||1
1733791400000|2024-12-10 00:43:20|6051.93|6051.23|6051.81|6051.11|6052.06|6051.36|6051.81|6051.11|27
1733791410000|2024-12-10 00:43:30|6052.06|6051.36|6052.06|6051.36|6052.06|6051.36|6052.06|6051.36|7
1733791420000|2024-12-10 00:43:40|6051.93|6051.23|6051.81|6051.11|6052.06|6051.36|6051.81|6051.11|10
1733791430000|2024-12-10 00:43:50|6051.93|6051.23|6051.81|6051.11|6051.93|6051.23|6051.81|6051.11|1
1733791470000|2024-12-10 00:44:30|6051.68|6050.98|6051.56|6050.86|6051.68|6050.98|6051.56|6050.86|15
1733791490000|2024-12-10 00:44:50|||||||||1
1733791500000|2024-12-10 00:45:00|||||||||2
1733791520000|2024-12-10 00:45:20|||||||||15
1733791530000|2024-12-10 00:45:30|6051.68|6050.98|6051.81|6051.11|6051.81|6051.11|6051.68|6050.98|7
1733791550000|2024-12-10 00:45:50|||||||||9
1733791560000|2024-12-10 00:46:00|||||||||31
1733791570000|2024-12-10 00:46:10|||||||||4
1733791590000|2024-12-10 00:46:30|||||||||3
1733791600000|2024-12-10 00:46:40|||||||||1
1733791640000|2024-12-10 00:47:20|6051.93|6051.23|6051.81|6051.11|6051.93|6051.23|6051.81|6051.11|27
1733791650000|2024-12-10 00:47:30|||||||||16
1733791680000|2024-12-10 00:48:00|||||||||2
1733791710000|2024-12-10 00:48:30|6052.06|6051.36|6052.06|6051.36|6052.06|6051.36|6052.06|6051.36|25
1733791720000|2024-12-10 00:48:40|6051.81|6051.11|6051.81|6051.11|6051.81|6051.11|6051.81|6051.11|3
1733791730000|2024-12-10 00:48:50|6052.06|6051.36|6051.93|6051.23|6052.06|6051.36|6051.81|6051.11|7
1733791740000|2024-12-10 00:49:00|6052.06|6051.36|6051.81|6051.11|6052.06|6051.36|6051.81|6051.11|3
1733791750000|2024-12-10 00:49:10|||||||||2
1733791760000|2024-12-10 00:49:20|6051.93|6051.23|6051.93|6051.23|6052.06|6051.36|6051.93|6051.23|8
1733791770000|2024-12-10 00:49:30|6052.06|6051.36|6052.06|6051.36|6052.06|6051.36|6052.06|6051.36|0
1733791780000|2024-12-10 00:49:40|||||||||1
1733791790000|2024-12-10 00:49:50|6052.18|6051.48|6052.31|6051.61|6052.31|6051.61|6052.06|6051.36|30
1733791800000|2024-12-10 00:50:00|6052.18|6051.48|6052.31|6051.61|6052.31|6051.61|6052.18|6051.48|37
1733791810000|2024-12-10 00:50:10|||||||||2
1733791820000|2024-12-10 00:50:20|||||||||3
1733791840000|2024-12-10 00:50:40|||||||||4
1733791850000|2024-12-10 00:50:50|||||||||1
1733791860000|2024-12-10 00:51:00|6052.43|6051.73|6052.56|6051.86|6052.56|6051.86|6052.43|6051.73|46
1733791880000|2024-12-10 00:51:20|6052.43|6051.73|6052.31|6051.61|6052.43|6051.73|6052.31|6051.61|24
1733791890000|2024-12-10 00:51:30|6052.43|6051.73|6052.56|6051.86|6052.56|6051.86|6052.43|6051.73|4
1733791910000|2024-12-10 00:51:50|||||||||1
1733791920000|2024-12-10 00:52:00|||||||||2
1733791940000|2024-12-10 00:52:20|||||||||7
1733791950000|2024-12-10 00:52:30|||||||||1
1733791980000|2024-12-10 00:53:00|||||||||14
1733792000000|2024-12-10 00:53:20|6052.43|6051.73|6052.31|6051.61|6052.43|6051.73|6052.31|6051.61|23
1733792010000|2024-12-10 00:53:30|||||||||11
1733792040000|2024-12-10 00:54:00|6052.43|6051.73|6052.31|6051.61|6052.43|6051.73|6052.31|6051.61|7
1733792050000|2024-12-10 00:54:10|6052.43|6051.73|6052.31|6051.61|6052.43|6051.73|6052.31|6051.61|8
1733792060000|2024-12-10 00:54:20|6052.43|6051.73|6052.31|6051.61|6052.43|6051.73|6052.31|6051.61|5
1733792080000|2024-12-10 00:54:40|||||||||2
1733792100000|2024-12-10 00:55:00|||||||||2
1733792120000|2024-12-10 00:55:20|||||||||1
1733792160000|2024-12-10 00:56:00|||||||||3
1733792200000|2024-12-10 00:56:40|6052.43|6051.73|6052.31|6051.61|6052.43|6051.73|6052.31|6051.61|17
1733792210000|2024-12-10 00:56:50|6052.43|6051.73|6052.31|6051.61|6052.43|6051.73|6052.31|6051.61|10
1733792230000|2024-12-10 00:57:10|||||||||3
1733792250000|2024-12-10 00:57:30|6052.43|6051.73|6052.56|6051.86|6052.56|6051.86|6052.43|6051.73|19
1733792260000|2024-12-10 00:57:40|6052.68|6051.98|6052.81|6052.11|6052.81|6052.11|6052.68|6051.98|45
1733792270000|2024-12-10 00:57:50|6052.93|6052.23|6053.06|6052.36|6053.06|6052.36|6052.93|6052.23|60
1733792280000|2024-12-10 00:58:00|6052.81|6052.11|6052.81|6052.11|6052.81|6052.11|6052.81|6052.11|70
1733792290000|2024-12-10 00:58:10|6053.06|6052.36|6053.06|6052.36|6053.06|6052.36|6053.06|6052.36|12
1733792300000|2024-12-10 00:58:20|6053.31|6052.61|6053.31|6052.61|6053.31|6052.61|6053.31|6052.61|72
1733792310000|2024-12-10 00:58:30|||||||||31
1733792320000|2024-12-10 00:58:40|||||||||5
1733792330000|2024-12-10 00:58:50|6053.56|6052.86|6053.56|6052.86|6053.56|6052.86|6053.56|6052.86|62
1733792340000|2024-12-10 00:59:00|6053.31|6052.61|6053.31|6052.61|6053.31|6052.61|6053.31|6052.61|43
1733792360000|2024-12-10 00:59:20|6053.43|6052.73|6053.31|6052.61|6053.56|6052.86|6053.31|6052.61|26
1733792370000|2024-12-10 00:59:30|6053.56|6052.86|6053.31|6052.61|6053.56|6052.86|6053.31|6052.61|54
1733792380000|2024-12-10 00:59:40|6053.06|6052.36|6053.06|6052.36|6053.06|6052.36|6053.06|6052.36|63
1733792390000|2024-12-10 00:59:50|||||||||138
1733792400000|2024-12-10 01:00:00|6053.18|6052.48|6052.81|6052.11|6053.31|6052.61|6052.81|6052.11|105
1733792410000|2024-12-10 01:00:10|6053.06|6052.36|6053.06|6052.36|6053.06|6052.36|6053.06|6052.36|93
1733792420000|2024-12-10 01:00:20|6052.93|6052.23|6053.06|6052.36|6053.06|6052.36|6052.81|6052.11|37
1733792430000|2024-12-10 01:00:30|6052.81|6052.11|6053.06|6052.36|6053.06|6052.36|6052.81|6052.11|30
1733792450000|2024-12-10 01:00:50|6053.18|6052.48|6053.06|6052.36|6053.18|6052.48|6053.06|6052.36|38
1733792460000|2024-12-10 01:01:00|6053.18|6052.48|6053.31|6052.61|6053.31|6052.61|6053.06|6052.36|27
1733792470000|2024-12-10 01:01:10|6053.56|6052.86|6053.31|6052.61|6053.56|6052.86|6053.31|6052.61|77
1733792480000|2024-12-10 01:01:20|6053.43|6052.73|6053.31|6052.61|6053.43|6052.73|6053.31|6052.61|11
1733792490000|2024-12-10 01:01:30|||||||||2
1733792500000|2024-12-10 01:01:40|||||||||2
1733792510000|2024-12-10 01:01:50|6053.43|6052.73|6053.31|6052.61|6053.43|6052.73|6053.31|6052.61|60
1733792530000|2024-12-10 01:02:10|6053.43|6052.73|6053.31|6052.61|6053.43|6052.73|6053.31|6052.61|57
1733792540000|2024-12-10 01:02:20|6053.43|6052.73|6053.56|6052.86|6053.56|6052.86|6053.43|6052.73|18
1733792560000|2024-12-10 01:02:40|6053.43|6052.73|6053.31|6052.61|6053.43|6052.73|6053.31|6052.61|53
1733792570000|2024-12-10 01:02:50|6053.06|6052.36|6053.06|6052.36|6053.06|6052.36|6053.06|6052.36|33
1733792580000|2024-12-10 01:03:00|6052.81|6052.11|6053.06|6052.36|6053.06|6052.36|6052.81|6052.11|25
1733792590000|2024-12-10 01:03:10|||||||||2
1733792620000|2024-12-10 01:03:40|||||||||14
1733792630000|2024-12-10 01:03:50|6053.18|6052.48|6053.18|6052.48|6053.31|6052.61|6053.06|6052.36|23
1733792640000|2024-12-10 01:04:00|6053.06|6052.36|6053.31|6052.61|6053.31|6052.61|6053.06|6052.36|24
1733792650000|2024-12-10 01:04:10|6053.06|6052.36|6053.06|6052.36|6053.06|6052.36|6053.06|6052.36|7
1733792660000|2024-12-10 01:04:20|6053.18|6052.48|6053.31|6052.61|6053.31|6052.61|6053.18|6052.48|34
1733792670000|2024-12-10 01:04:30|6053.56|6052.86|6053.56|6052.86|6053.56|6052.86|6053.56|6052.86|30
1733792680000|2024-12-10 01:04:40|||||||||4
1733792690000|2024-12-10 01:04:50|6053.68|6052.98|6053.81|6053.11|6053.81|6053.11|6053.68|6052.98|70
1733792700000|2024-12-10 01:05:00|6053.56|6052.86|6053.31|6052.61|6053.56|6052.86|6053.31|6052.61|70
1733792710000|2024-12-10 01:05:10|6053.43|6052.73|6053.56|6052.86|6053.56|6052.86|6053.31|6052.61|16
1733792720000|2024-12-10 01:05:20|6053.68|6052.98|6053.56|6052.86|6053.68|6052.98|6053.56|6052.86|26
1733792730000|2024-12-10 01:05:30|||||||||2
1733792750000|2024-12-10 01:05:50|6053.43|6052.73|6053.31|6052.61|6053.43|6052.73|6053.31|6052.61|19
1733792760000|2024-12-10 01:06:00|||||||||1
1733792770000|2024-12-10 01:06:10|6053.18|6052.48|6053.06|6052.36|6053.18|6052.48|6053.06|6052.36|8
1733792780000|2024-12-10 01:06:20|6053.18|6052.48|6053.18|6052.48|6053.18|6052.48|6053.18|6052.48|19
1733792790000|2024-12-10 01:06:30|6053.31|6052.61|6053.31|6052.61|6053.31|6052.61|6053.18|6052.48|35
1733792800000|2024-12-10 01:06:40|6053.43|6052.73|6053.31|6052.61|6053.43|6052.73|6053.31|6052.61|11
1733792820000|2024-12-10 01:07:00|6053.18|6052.48|6053.31|6052.61|6053.31|6052.61|6053.06|6052.36|14
1733792840000|2024-12-10 01:07:20|||||||||3
1733792850000|2024-12-10 01:07:30|||||||||1
1733792860000|2024-12-10 01:07:40|6053.18|6052.48|6053.06|6052.36|6053.18|6052.48|6053.06|6052.36|49
1733792900000|2024-12-10 01:08:20|6053.18|6052.48|6053.31|6052.61|6053.31|6052.61|6053.06|6052.36|28
1733792910000|2024-12-10 01:08:30|||||||||2
1733792920000|2024-12-10 01:08:40|||||||||1
1733792940000|2024-12-10 01:09:00|6053.43|6052.73|6053.56|6052.86|6053.56|6052.86|6053.43|6052.73|92
1733792950000|2024-12-10 01:09:10|6053.31|6052.61|6053.31|6052.61|6053.31|6052.61|6053.31|6052.61|13
1733792960000|2024-12-10 01:09:20|||||||||1
1733792970000|2024-12-10 01:09:30|6053.18|6052.48|6053.31|6052.61|6053.31|6052.61|6053.18|6052.48|9
1733792980000|2024-12-10 01:09:40|||||||||38
1733793000000|2024-12-10 01:10:00|6053.18|6052.48|6053.06|6052.36|6053.18|6052.48|6053.06|6052.36|9
1733793020000|2024-12-10 01:10:20|6052.93|6052.23|6053.06|6052.36|6053.06|6052.36|6052.81|6052.11|32
1733793030000|2024-12-10 01:10:30|||||||||3
1733793040000|2024-12-10 01:10:40|||||||||60
1733793050000|2024-12-10 01:10:50|||||||||1
1733793060000|2024-12-10 01:11:00|6052.81|6052.11|6052.56|6051.86|6052.81|6052.11|6052.56|6051.86|66
1733793080000|2024-12-10 01:11:20|6052.43|6051.73|6052.06|6051.36|6052.43|6051.73|6052.06|6051.36|41
1733793090000|2024-12-10 01:11:30|6052.18|6051.48|6052.31|6051.61|6052.31|6051.61|6052.18|6051.48|47
1733793100000|2024-12-10 01:11:40|6052.18|6051.48|6052.31|6051.61|6052.31|6051.61|6052.18|6051.48|7
1733793110000|2024-12-10 01:11:50|||||||||1
1733793120000|2024-12-10 01:12:00|||||||||8
1733793130000|2024-12-10 01:12:10|||||||||9
1733793140000|2024-12-10 01:12:20|6052.18|6051.48|6052.18|6051.48|6052.18|6051.48|6052.18|6051.48|3
1733793150000|2024-12-10 01:12:30|6052.31|6051.61|6052.31|6051.61|6052.31|6051.61|6052.31|6051.61|10
1733793160000|2024-12-10 01:12:40|6052.18|6051.48|6052.06|6051.36|6052.18|6051.48|6052.06|6051.36|14
1733793170000|2024-12-10 01:12:50|6052.18|6051.48|6052.31|6051.61|6052.31|6051.61|6052.18|6051.48|38
1733793180000|2024-12-10 01:13:00|||||||||7
1733793200000|2024-12-10 01:13:20|||||||||8
1733793210000|2024-12-10 01:13:30|||||||||1
1733793220000|2024-12-10 01:13:40|6052.18|6051.48|6052.06|6051.36|6052.18|6051.48|6052.06|6051.36|27
1733793230000|2024-12-10 01:13:50|6052.18|6051.48|6052.31|6051.61|6052.31|6051.61|6052.18|6051.48|24
1733793240000|2024-12-10 01:14:00|||||||||3
1733793250000|2024-12-10 01:14:10|||||||||5
1733793260000|2024-12-10 01:14:20|||||||||8
1733793270000|2024-12-10 01:14:30|||||||||25
1733793290000|2024-12-10 01:14:50|||||||||10
1733793300000|2024-12-10 01:15:00|6052.43|6051.73|6052.56|6051.86|6052.56|6051.86|6052.43|6051.73|20
1733793310000|2024-12-10 01:15:10|6052.43|6051.73|6052.56|6051.86|6052.56|6051.86|6052.31|6051.61|40
1733793320000|2024-12-10 01:15:20|||||||||11
1733793330000|2024-12-10 01:15:30|6052.81|6052.11|6052.56|6051.86|6052.81|6052.11|6052.56|6051.86|26
1733793340000|2024-12-10 01:15:40|6052.68|6051.98|6052.56|6051.86|6052.68|6051.98|6052.56|6051.86|1
1733793350000|2024-12-10 01:15:50|6052.68|6051.98|6052.56|6051.86|6052.68|6051.98|6052.56|6051.86|11
1733793360000|2024-12-10 01:16:00|6052.31|6051.61|6052.31|6051.61|6052.31|6051.61|6052.31|6051.61|36
1733793370000|2024-12-10 01:16:10|6052.43|6051.73|6052.43|6051.73|6052.56|6051.86|6052.43|6051.73|18
1733793380000|2024-12-10 01:16:20|6052.56|6051.86|6052.81|6052.11|6052.81|6052.11|6052.56|6051.86|22
1733793390000|2024-12-10 01:16:30|||||||||6
1733793400000|2024-12-10 01:16:40|6052.68|6051.98|6052.81|6052.11|6052.81|6052.11|6052.68|6051.98|12
1733793410000|2024-12-10 01:16:50|||||||||12
1733793420000|2024-12-10 01:17:00|6052.68|6051.98|6052.56|6051.86|6052.81|6052.11|6052.56|6051.86|19
1733793430000|2024-12-10 01:17:10|6052.68|6051.98|6052.56|6051.86|6052.81|6052.11|6052.56|6051.86|11
1733793440000|2024-12-10 01:17:20|||||||||1
1733793460000|2024-12-10 01:17:40|6052.43|6051.73|6052.56|6051.86|6052.56|6051.86|6052.31|6051.61|16
1733793470000|2024-12-10 01:17:50|||||||||3
1733793480000|2024-12-10 01:18:00|||||||||9
1733793490000|2024-12-10 01:18:10|||||||||3
1733793500000|2024-12-10 01:18:20|||||||||2
1733793510000|2024-12-10 01:18:30|||||||||2
1733793520000|2024-12-10 01:18:40|6052.81|6052.11|6052.81|6052.11|6052.81|6052.11|6052.81|6052.11|12
1733793530000|2024-12-10 01:18:50|||||||||2
1733793540000|2024-12-10 01:19:00|||||||||7
1733793550000|2024-12-10 01:19:10|6052.56|6051.86|6052.81|6052.11|6052.81|6052.11|6052.56|6051.86|17
1733793560000|2024-12-10 01:19:20|6052.56|6051.86|6052.56|6051.86|6052.68|6051.98|6052.56|6051.86|4
1733793570000|2024-12-10 01:19:30|||||||||19
1733793590000|2024-12-10 01:19:50|||||||||1
1733793600000|2024-12-10 01:20:00|6052.43|6051.73|6052.31|6051.61|6052.43|6051.73|6052.31|6051.61|21
1733793610000|2024-12-10 01:20:10|6052.18|6051.48|6052.31|6051.61|6052.31|6051.61|6052.18|6051.48|25
1733793620000|2024-12-10 01:20:20|6052.43|6051.73|6052.31|6051.61|6052.43|6051.73|6052.31|6051.61|29
1733793630000|2024-12-10 01:20:30|6052.43|6051.73|6052.56|6051.86|6052.56|6051.86|6052.43|6051.73|8
1733793640000|2024-12-10 01:20:40|6052.43|6051.73|6052.31|6051.61|6052.56|6051.86|6052.31|6051.61|12
1733793650000|2024-12-10 01:20:50|6052.43|6051.73|6052.81|6052.11|6052.81|6052.11|6052.43|6051.73|34
1733793670000|2024-12-10 01:21:10|6052.93|6052.23|6052.81|6052.11|6053.06|6052.36|6052.81|6052.11|20
1733793680000|2024-12-10 01:21:20|6053.06|6052.36|6052.56|6051.86|6053.06|6052.36|6052.56|6051.86|29
1733793690000|2024-12-10 01:21:30|6052.31|6051.61|6052.31|6051.61|6052.31|6051.61|6052.31|6051.61|27
1733793700000|2024-12-10 01:21:40|||||||||5
1733793710000|2024-12-10 01:21:50|6052.43|6051.73|6052.31|6051.61|6052.43|6051.73|6052.31|6051.61|26
1733793720000|2024-12-10 01:22:00|||||||||5
1733793730000|2024-12-10 01:22:10|6052.18|6051.48|6052.06|6051.36|6052.31|6051.61|6052.06|6051.36|83
1733793740000|2024-12-10 01:22:20|6052.18|6051.48|6052.31|6051.61|6052.31|6051.61|6052.18|6051.48|18
1733793750000|2024-12-10 01:22:30|6052.06|6051.36|6052.31|6051.61|6052.31|6051.61|6052.06|6051.36|15
1733793760000|2024-12-10 01:22:40|6052.18|6051.48|6052.06|6051.36|6052.18|6051.48|6052.06|6051.36|16
1733793770000|2024-12-10 01:22:50|6052.18|6051.48|6052.06|6051.36|6052.31|6051.61|6052.06|6051.36|16
1733793780000|2024-12-10 01:23:00|6051.93|6051.23|6051.81|6051.11|6051.93|6051.23|6051.81|6051.11|43
1733793790000|2024-12-10 01:23:10|6051.93|6051.23|6051.56|6050.86|6052.06|6051.36|6051.56|6050.86|69
1733793810000|2024-12-10 01:23:30|6051.81|6051.11|6051.81|6051.11|6051.81|6051.11|6051.68|6050.98|36
1733793820000|2024-12-10 01:23:40|6051.68|6050.98|6051.56|6050.86|6051.81|6051.11|6051.56|6050.86|16
1733793840000|2024-12-10 01:24:00|6051.68|6050.98|6051.56|6050.86|6051.81|6051.11|6051.56|6050.86|22
1733793860000|2024-12-10 01:24:20|6051.43|6050.73|6051.31|6050.61|6051.43|6050.73|6051.31|6050.61|32
1733793870000|2024-12-10 01:24:30|6051.56|6050.86|6051.56|6050.86|6051.56|6050.86|6051.31|6050.61|40
1733793880000|2024-12-10 01:24:40|6051.43|6050.73|6051.56|6050.86|6051.56|6050.86|6051.31|6050.61|27
1733793890000|2024-12-10 01:24:50|||||||||1
1733793900000|2024-12-10 01:25:00|||||||||2
1733793920000|2024-12-10 01:25:20|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|15
1733793930000|2024-12-10 01:25:30|||||||||2
1733793960000|2024-12-10 01:26:00|||||||||24
1733793970000|2024-12-10 01:26:10|6051.56|6050.86|6051.31|6050.61|6051.56|6050.86|6051.31|6050.61|19
1733793980000|2024-12-10 01:26:20|6051.43|6050.73|6051.31|6050.61|6051.43|6050.73|6051.31|6050.61|7
1733794010000|2024-12-10 01:26:50|||||||||3
1733794020000|2024-12-10 01:27:00|||||||||1
1733794030000|2024-12-10 01:27:10|||||||||4
1733794040000|2024-12-10 01:27:20|6051.56|6050.86|6051.56|6050.86|6051.56|6050.86|6051.56|6050.86|24
1733794050000|2024-12-10 01:27:30|6051.43|6050.73|6051.31|6050.61|6051.43|6050.73|6051.31|6050.61|19
1733794060000|2024-12-10 01:27:40|6051.56|6050.86|6051.56|6050.86|6051.56|6050.86|6051.56|6050.86|12
1733794070000|2024-12-10 01:27:50|6051.43|6050.73|6051.31|6050.61|6051.43|6050.73|6051.31|6050.61|17
1733794080000|2024-12-10 01:28:00|6051.43|6050.73|6051.31|6050.61|6051.43|6050.73|6051.31|6050.61|45
1733794090000|2024-12-10 01:28:10|6051.18|6050.48|6051.06|6050.36|6051.18|6050.48|6051.06|6050.36|35
1733794100000|2024-12-10 01:28:20|||||||||10
1733794110000|2024-12-10 01:28:30|||||||||3
1733794120000|2024-12-10 01:28:40|||||||||6
1733794140000|2024-12-10 01:29:00|6050.81|6050.11|6050.81|6050.11|6051.06|6050.36|6050.81|6050.11|75
1733794150000|2024-12-10 01:29:10|6051.06|6050.36|6050.81|6050.11|6051.06|6050.36|6050.81|6050.11|9
1733794160000|2024-12-10 01:29:20|6050.93|6050.23|6051.06|6050.36|6051.06|6050.36|6050.81|6050.11|49
1733794170000|2024-12-10 01:29:30|||||||||4
1733794190000|2024-12-10 01:29:50|6050.93|6050.23|6050.81|6050.11|6050.93|6050.23|6050.81|6050.11|4
1733794200000|2024-12-10 01:30:00|6050.68|6049.98|6050.56|6049.86|6050.81|6050.11|6050.56|6049.86|547
1733794210000|2024-12-10 01:30:10|6050.81|6050.11|6050.56|6049.86|6050.81|6050.11|6050.56|6049.86|268
1733794220000|2024-12-10 01:30:20|6051.06|6050.36|6050.81|6050.11|6051.06|6050.36|6050.81|6050.11|149
1733794240000|2024-12-10 01:30:40|6050.68|6049.98|6050.56|6049.86|6050.68|6049.98|6050.56|6049.86|58
1733794250000|2024-12-10 01:30:50|||||||||76
1733794260000|2024-12-10 01:31:00|||||||||13
1733794270000|2024-12-10 01:31:10|6050.43|6049.73|6050.56|6049.86|6050.56|6049.86|6050.43|6049.73|324
1733794280000|2024-12-10 01:31:20|6050.43|6049.73|6050.56|6049.86|6050.56|6049.86|6050.31|6049.61|86
1733794290000|2024-12-10 01:31:30|6050.43|6049.73|6050.31|6049.61|6050.56|6049.86|6050.31|6049.61|188
1733794300000|2024-12-10 01:31:40|6050.43|6049.73|6050.56|6049.86|6050.56|6049.86|6050.43|6049.73|59
1733794310000|2024-12-10 01:31:50|6050.43|6049.73|6050.56|6049.86|6050.56|6049.86|6050.31|6049.61|24
1733794320000|2024-12-10 01:32:00|6050.43|6049.73|6050.31|6049.61|6050.43|6049.73|6050.06|6049.36|193
1733794330000|2024-12-10 01:32:10|||||||||54
1733794340000|2024-12-10 01:32:20|||||||||7
1733794350000|2024-12-10 01:32:30|||||||||1
1733794360000|2024-12-10 01:32:40|6050.43|6049.73|6050.56|6049.86|6050.56|6049.86|6050.43|6049.73|29
1733794370000|2024-12-10 01:32:50|||||||||2
1733794380000|2024-12-10 01:33:00|6050.68|6049.98|6050.81|6050.11|6050.81|6050.11|6050.68|6049.98|45
1733794390000|2024-12-10 01:33:10|6050.93|6050.23|6051.06|6050.36|6051.06|6050.36|6050.93|6050.23|33
1733794400000|2024-12-10 01:33:20|6050.93|6050.23|6051.06|6050.36|6051.06|6050.36|6050.93|6050.23|17
1733794410000|2024-12-10 01:33:30|||||||||5
1733794420000|2024-12-10 01:33:40|6050.81|6050.11|6050.81|6050.11|6051.06|6050.36|6050.81|6050.11|35
1733794430000|2024-12-10 01:33:50|6050.93|6050.23|6051.06|6050.36|6051.06|6050.36|6050.93|6050.23|18
1733794440000|2024-12-10 01:34:00|6050.93|6050.23|6051.06|6050.36|6051.06|6050.36|6050.93|6050.23|10
1733794450000|2024-12-10 01:34:10|6050.93|6050.23|6051.06|6050.36|6051.06|6050.36|6050.81|6050.11|30
1733794460000|2024-12-10 01:34:20|6050.56|6049.86|6050.56|6049.86|6050.68|6049.98|6050.56|6049.86|70
1733794470000|2024-12-10 01:34:30|6050.68|6049.98|6050.81|6050.11|6050.81|6050.11|6050.68|6049.98|10
1733794480000|2024-12-10 01:34:40|6051.06|6050.36|6050.81|6050.11|6051.06|6050.36|6050.81|6050.11|31
1733794490000|2024-12-10 01:34:50|||||||||5
1733794500000|2024-12-10 01:35:00|6050.93|6050.23|6051.06|6050.36|6051.06|6050.36|6050.93|6050.23|30
1733794530000|2024-12-10 01:35:30|||||||||5
1733794540000|2024-12-10 01:35:40|6050.81|6050.11|6050.81|6050.11|6051.06|6050.36|6050.81|6050.11|24
1733794570000|2024-12-10 01:36:10|6050.68|6049.98|6050.81|6050.11|6050.81|6050.11|6050.56|6049.86|27
1733794580000|2024-12-10 01:36:20|||||||||1
1733794590000|2024-12-10 01:36:30|||||||||3
1733794600000|2024-12-10 01:36:40|||||||||4
1733794610000|2024-12-10 01:36:50|6050.68|6049.98|6050.81|6050.11|6050.81|6050.11|6050.68|6049.98|23
1733794620000|2024-12-10 01:37:00|6050.68|6049.98|6050.31|6049.61|6050.68|6049.98|6050.31|6049.61|39
1733794640000|2024-12-10 01:37:20|6050.43|6049.73|6050.56|6049.86|6050.56|6049.86|6050.43|6049.73|31
1733794650000|2024-12-10 01:37:30|6050.68|6049.98|6050.56|6049.86|6050.81|6050.11|6050.56|6049.86|42
1733794670000|2024-12-10 01:37:50|||||||||3
1733794680000|2024-12-10 01:38:00|6050.31|6049.61|6050.31|6049.61|6050.31|6049.61|6050.31|6049.61|14
1733794690000|2024-12-10 01:38:10|6050.56|6049.86|6050.31|6049.61|6050.56|6049.86|6050.31|6049.61|54
1733794700000|2024-12-10 01:38:20|||||||||4
1733794710000|2024-12-10 01:38:30|||||||||1
1733794720000|2024-12-10 01:38:40|||||||||26
1733794730000|2024-12-10 01:38:50|6050.06|6049.36|6050.06|6049.36|6050.31|6049.61|6050.06|6049.36|49
1733794740000|2024-12-10 01:39:00|6050.18|6049.48|6050.31|6049.61|6050.31|6049.61|6050.18|6049.48|3
1733794760000|2024-12-10 01:39:20|6050.18|6049.48|6050.31|6049.61|6050.31|6049.61|6050.06|6049.36|59
1733794770000|2024-12-10 01:39:30|6050.56|6049.86|6050.31|6049.61|6050.56|6049.86|6050.31|6049.61|42
1733794780000|2024-12-10 01:39:40|6050.18|6049.48|6050.31|6049.61|6050.31|6049.61|6050.18|6049.48|40
1733794790000|2024-12-10 01:39:50|6050.18|6049.48|6050.31|6049.61|6050.31|6049.61|6050.06|6049.36|31
1733794800000|2024-12-10 01:40:00|||||||||11
1733794810000|2024-12-10 01:40:10|6050.56|6049.86|6050.06|6049.36|6050.56|6049.86|6050.06|6049.36|112
1733794820000|2024-12-10 01:40:20|||||||||35
1733794830000|2024-12-10 01:40:30|6050.31|6049.61|6050.31|6049.61|6050.31|6049.61|6050.31|6049.61|62
1733794840000|2024-12-10 01:40:40|6050.18|6049.48|6050.31|6049.61|6050.31|6049.61|6050.18|6049.48|2
1733794850000|2024-12-10 01:40:50|6050.18|6049.48|6050.31|6049.61|6050.31|6049.61|6050.18|6049.48|22
1733794880000|2024-12-10 01:41:20|6050.18|6049.48|6050.06|6049.36|6050.31|6049.61|6050.06|6049.36|59
1733794890000|2024-12-10 01:41:30|6050.18|6049.48|6050.06|6049.36|6050.31|6049.61|6050.06|6049.36|16
1733794900000|2024-12-10 01:41:40|||||||||24
1733794920000|2024-12-10 01:42:00|||||||||140
1733794930000|2024-12-10 01:42:10|6050.31|6049.61|6050.31|6049.61|6050.31|6049.61|6050.31|6049.61|33
1733794940000|2024-12-10 01:42:20|||||||||7
1733794950000|2024-12-10 01:42:30|6050.56|6049.86|6050.56|6049.86|6050.56|6049.86|6050.56|6049.86|34
1733794960000|2024-12-10 01:42:40|6050.43|6049.73|6050.31|6049.61|6050.56|6049.86|6050.31|6049.61|29
1733794970000|2024-12-10 01:42:50|6050.43|6049.73|6050.56|6049.86|6050.56|6049.86|6050.43|6049.73|23
1733794990000|2024-12-10 01:43:10|6050.31|6049.61|6050.31|6049.61|6050.31|6049.61|6050.31|6049.61|25
1733795000000|2024-12-10 01:43:20|6050.18|6049.48|6050.31|6049.61|6050.31|6049.61|6050.18|6049.48|12
1733795010000|2024-12-10 01:43:30|||||||||4
1733795020000|2024-12-10 01:43:40|||||||||1
1733795030000|2024-12-10 01:43:50|6050.56|6049.86|6050.56|6049.86|6050.56|6049.86|6050.31|6049.61|28
1733795040000|2024-12-10 01:44:00|6050.68|6049.98|6050.81|6050.11|6050.81|6050.11|6050.68|6049.98|21
1733795050000|2024-12-10 01:44:10|6050.68|6049.98|6050.56|6049.86|6050.68|6049.98|6050.56|6049.86|12
1733795060000|2024-12-10 01:44:20|||||||||13
1733795070000|2024-12-10 01:44:30|6050.68|6049.98|6050.81|6050.11|6050.81|6050.11|6050.68|6049.98|13
1733795080000|2024-12-10 01:44:40|6050.68|6049.98|6050.81|6050.11|6050.81|6050.11|6050.56|6049.86|12
1733795090000|2024-12-10 01:44:50|6050.56|6049.86|6050.56|6049.86|6050.56|6049.86|6050.56|6049.86|10
1733795100000|2024-12-10 01:45:00|||||||||12
1733795110000|2024-12-10 01:45:10|6050.68|6049.98|6050.81|6050.11|6050.81|6050.11|6050.68|6049.98|9
1733795120000|2024-12-10 01:45:20|6050.68|6049.98|6050.56|6049.86|6050.81|6050.11|6050.56|6049.86|14
1733795130000|2024-12-10 01:45:30|6050.68|6049.98|6050.56|6049.86|6050.81|6050.11|6050.56|6049.86|13
1733795140000|2024-12-10 01:45:40|||||||||1
1733795150000|2024-12-10 01:45:50|6050.68|6049.98|6050.81|6050.11|6050.81|6050.11|6050.68|6049.98|15
1733795160000|2024-12-10 01:46:00|||||||||2
1733795170000|2024-12-10 01:46:10|||||||||3
1733795190000|2024-12-10 01:46:30|||||||||31
1733795200000|2024-12-10 01:46:40|6050.68|6049.98|6050.56|6049.86|6050.81|6050.11|6050.56|6049.86|39
1733795220000|2024-12-10 01:47:00|6050.43|6049.73|6050.56|6049.86|6050.56|6049.86|6050.31|6049.61|19
1733795230000|2024-12-10 01:47:10|6050.43|6049.73|6050.56|6049.86|6050.56|6049.86|6050.43|6049.73|4
1733795240000|2024-12-10 01:47:20|||||||||2
1733795250000|2024-12-10 01:47:30|6050.43|6049.73|6050.56|6049.86|6050.56|6049.86|6050.43|6049.73|7
1733795260000|2024-12-10 01:47:40|6050.43|6049.73|6050.31|6049.61|6050.43|6049.73|6050.31|6049.61|7
1733795270000|2024-12-10 01:47:50|||||||||2
1733795290000|2024-12-10 01:48:10|||||||||3
1733795320000|2024-12-10 01:48:40|6050.43|6049.73|6050.56|6049.86|6050.56|6049.86|6050.43|6049.73|32
1733795340000|2024-12-10 01:49:00|||||||||2
1733795360000|2024-12-10 01:49:20|6050.43|6049.73|6050.43|6049.73|6050.43|6049.73|6050.43|6049.73|18
1733795370000|2024-12-10 01:49:30|6050.31|6049.61|6050.56|6049.86|6050.56|6049.86|6050.31|6049.61|44
1733795380000|2024-12-10 01:49:40|6050.43|6049.73|6050.31|6049.61|6050.43|6049.73|6050.31|6049.61|3
1733795400000|2024-12-10 01:50:00|6050.43|6049.73|6050.56|6049.86|6050.56|6049.86|6050.43|6049.73|58
1733795410000|2024-12-10 01:50:10|6050.43|6049.73|6050.31|6049.61|6050.43|6049.73|6050.31|6049.61|47
1733795430000|2024-12-10 01:50:30|6050.43|6049.73|6050.31|6049.61|6050.43|6049.73|6050.31|6049.61|52
1733795440000|2024-12-10 01:50:40|6050.43|6049.73|6050.56|6049.86|6050.56|6049.86|6050.31|6049.61|64
1733795450000|2024-12-10 01:50:50|6050.31|6049.61|6050.56|6049.86|6050.56|6049.86|6050.31|6049.61|26
1733795460000|2024-12-10 01:51:00|||||||||6
1733795470000|2024-12-10 01:51:10|6050.81|6050.11|6050.93|6050.23|6050.93|6050.23|6050.81|6050.11|26
1733795480000|2024-12-10 01:51:20|6051.06|6050.36|6051.06|6050.36|6051.06|6050.36|6051.06|6050.36|10
1733795490000|2024-12-10 01:51:30|6050.93|6050.23|6050.81|6050.11|6051.06|6050.36|6050.81|6050.11|53
1733795500000|2024-12-10 01:51:40|6050.93|6050.23|6050.81|6050.11|6051.06|6050.36|6050.81|6050.11|30
1733795510000|2024-12-10 01:51:50|6050.56|6049.86|6050.56|6049.86|6050.56|6049.86|6050.56|6049.86|34
1733795520000|2024-12-10 01:52:00|6050.68|6049.98|6050.56|6049.86|6050.81|6050.11|6050.56|6049.86|41
1733795530000|2024-12-10 01:52:10|||||||||27
1733795540000|2024-12-10 01:52:20|6050.81|6050.11|6050.81|6050.11|6050.81|6050.11|6050.81|6050.11|18
1733795550000|2024-12-10 01:52:30|6050.68|6049.98|6050.56|6049.86|6050.68|6049.98|6050.56|6049.86|14
1733795560000|2024-12-10 01:52:40|||||||||1
1733795570000|2024-12-10 01:52:50|||||||||7
1733795580000|2024-12-10 01:53:00|||||||||3
1733795590000|2024-12-10 01:53:10|||||||||4
1733795600000|2024-12-10 01:53:20|6050.68|6049.98|6050.81|6050.11|6050.81|6050.11|6050.68|6049.98|34
1733795610000|2024-12-10 01:53:30|6050.93|6050.23|6051.06|6050.36|6051.06|6050.36|6050.81|6050.11|26
1733795620000|2024-12-10 01:53:40|6050.93|6050.23|6050.81|6050.11|6051.06|6050.36|6050.81|6050.11|14
1733795630000|2024-12-10 01:53:50|6050.93|6050.23|6051.06|6050.36|6051.06|6050.36|6050.93|6050.23|12
1733795640000|2024-12-10 01:54:00|6050.93|6050.23|6050.81|6050.11|6050.93|6050.23|6050.81|6050.11|10
1733795650000|2024-12-10 01:54:10|6050.93|6050.23|6050.81|6050.11|6050.93|6050.23|6050.56|6049.86|42
1733795660000|2024-12-10 01:54:20|6050.56|6049.86|6050.56|6049.86|6050.56|6049.86|6050.56|6049.86|13
1733795670000|2024-12-10 01:54:30|6050.81|6050.11|6050.81|6050.11|6050.81|6050.11|6050.81|6050.11|3
1733795690000|2024-12-10 01:54:50|||||||||10
1733795700000|2024-12-10 01:55:00|6050.56|6049.86|6050.56|6049.86|6050.56|6049.86|6050.56|6049.86|18
1733795710000|2024-12-10 01:55:10|6050.43|6049.73|6050.56|6049.86|6050.56|6049.86|6050.43|6049.73|21
1733795760000|2024-12-10 01:56:00|6050.43|6049.73|6050.06|6049.36|6050.43|6049.73|6050.06|6049.36|43
1733795770000|2024-12-10 01:56:10|6050.31|6049.61|6050.31|6049.61|6050.31|6049.61|6050.31|6049.61|70
1733795780000|2024-12-10 01:56:20|||||||||2
1733795800000|2024-12-10 01:56:40|6050.43|6049.73|6050.31|6049.61|6050.43|6049.73|6050.31|6049.61|38
1733795810000|2024-12-10 01:56:50|6050.43|6049.73|6050.56|6049.86|6050.56|6049.86|6050.43|6049.73|14
1733795830000|2024-12-10 01:57:10|6050.31|6049.61|6050.56|6049.86|6050.56|6049.86|6050.31|6049.61|36
1733795840000|2024-12-10 01:57:20|6050.43|6049.73|6050.31|6049.61|6050.56|6049.86|6050.31|6049.61|13
1733795860000|2024-12-10 01:57:40|||||||||10
1733795870000|2024-12-10 01:57:50|||||||||3
1733795880000|2024-12-10 01:58:00|6050.18|6049.48|6050.31|6049.61|6050.31|6049.61|6050.18|6049.48|13
1733795890000|2024-12-10 01:58:10|6050.18|6049.48|6050.31|6049.61|6050.31|6049.61|6050.18|6049.48|5
1733795900000|2024-12-10 01:58:20|||||||||1
1733795940000|2024-12-10 01:59:00|6050.56|6049.86|6050.56|6049.86|6050.56|6049.86|6050.56|6049.86|49
1733795950000|2024-12-10 01:59:10|6050.81|6050.11|6050.81|6050.11|6050.81|6050.11|6050.56|6049.86|41
1733795960000|2024-12-10 01:59:20|||||||||2
1733795970000|2024-12-10 01:59:30|||||||||26
1733795980000|2024-12-10 01:59:40|6051.06|6050.36|6050.81|6050.11|6051.06|6050.36|6050.81|6050.11|32
1733795990000|2024-12-10 01:59:50|||||||||2
1733796000000|2024-12-10 02:00:00|6050.93|6050.23|6051.06|6050.36|6051.06|6050.36|6050.93|6050.23|14
1733796020000|2024-12-10 02:00:20|6051.18|6050.48|6051.18|6050.48|6051.18|6050.48|6051.18|6050.48|1
1733796030000|2024-12-10 02:00:30|6051.06|6050.36|6051.31|6050.61|6051.31|6050.61|6051.06|6050.36|91
1733796040000|2024-12-10 02:00:40|6051.18|6050.48|6051.06|6050.36|6051.18|6050.48|6051.06|6050.36|29
1733796050000|2024-12-10 02:00:50|6051.18|6050.48|6051.31|6050.61|6051.31|6050.61|6051.18|6050.48|26
1733796060000|2024-12-10 02:01:00|6051.18|6050.48|6051.31|6050.61|6051.31|6050.61|6051.18|6050.48|30
1733796070000|2024-12-10 02:01:10|6051.18|6050.48|6051.06|6050.36|6051.18|6050.48|6051.06|6050.36|42
1733796080000|2024-12-10 02:01:20|6051.18|6050.48|6051.31|6050.61|6051.31|6050.61|6051.18|6050.48|23
1733796090000|2024-12-10 02:01:30|6051.06|6050.36|6051.06|6050.36|6051.06|6050.36|6051.06|6050.36|57
1733796100000|2024-12-10 02:01:40|6050.93|6050.23|6050.81|6050.11|6050.93|6050.23|6050.81|6050.11|22
1733796110000|2024-12-10 02:01:50|||||||||1
1733796130000|2024-12-10 02:02:10|||||||||24
1733796140000|2024-12-10 02:02:20|||||||||1
1733796160000|2024-12-10 02:02:40|6050.93|6050.23|6050.81|6050.11|6050.93|6050.23|6050.81|6050.11|33
1733796170000|2024-12-10 02:02:50|||||||||4
1733796180000|2024-12-10 02:03:00|6050.93|6050.23|6050.81|6050.11|6051.06|6050.36|6050.81|6050.11|29
1733796200000|2024-12-10 02:03:20|6050.93|6050.23|6051.06|6050.36|6051.06|6050.36|6050.81|6050.11|16
1733796210000|2024-12-10 02:03:30|6050.81|6050.11|6050.81|6050.11|6050.81|6050.11|6050.81|6050.11|22
1733796220000|2024-12-10 02:03:40|6050.68|6049.98|6050.56|6049.86|6050.81|6050.11|6050.56|6049.86|46
1733796240000|2024-12-10 02:04:00|6050.68|6049.98|6050.81|6050.11|6050.81|6050.11|6050.68|6049.98|18
1733796260000|2024-12-10 02:04:20|||||||||4
1733796270000|2024-12-10 02:04:30|6050.68|6049.98|6050.81|6050.11|6050.81|6050.11|6050.68|6049.98|15
1733796280000|2024-12-10 02:04:40|||||||||1
1733796290000|2024-12-10 02:04:50|6051.06|6050.36|6051.06|6050.36|6051.06|6050.36|6051.06|6050.36|19
1733796300000|2024-12-10 02:05:00|||||||||3
1733796320000|2024-12-10 02:05:20|||||||||3
1733796330000|2024-12-10 02:05:30|6051.18|6050.48|6051.31|6050.61|6051.31|6050.61|6051.18|6050.48|23
1733796340000|2024-12-10 02:05:40|||||||||1
1733796360000|2024-12-10 02:06:00|||||||||21
1733796380000|2024-12-10 02:06:20|||||||||4
1733796410000|2024-12-10 02:06:50|6051.43|6050.73|6051.56|6050.86|6051.56|6050.86|6051.43|6050.73|72
1733796420000|2024-12-10 02:07:00|||||||||9
1733796430000|2024-12-10 02:07:10|||||||||15
1733796450000|2024-12-10 02:07:30|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|24
1733796460000|2024-12-10 02:07:40|6051.43|6050.73|6051.56|6050.86|6051.56|6050.86|6051.43|6050.73|21
1733796480000|2024-12-10 02:08:00|||||||||1
1733796490000|2024-12-10 02:08:10|6051.43|6050.73|6051.31|6050.61|6051.43|6050.73|6051.31|6050.61|17
1733796500000|2024-12-10 02:08:20|6051.06|6050.36|6051.06|6050.36|6051.31|6050.61|6051.06|6050.36|22
1733796510000|2024-12-10 02:08:30|6051.18|6050.48|6051.31|6050.61|6051.31|6050.61|6051.18|6050.48|13
1733796520000|2024-12-10 02:08:40|6051.43|6050.73|6051.43|6050.73|6051.56|6050.86|6051.31|6050.61|30
1733796530000|2024-12-10 02:08:50|6051.56|6050.86|6051.56|6050.86|6051.56|6050.86|6051.31|6050.61|7
1733796540000|2024-12-10 02:09:00|||||||||3
1733796550000|2024-12-10 02:09:10|||||||||4
1733796570000|2024-12-10 02:09:30|||||||||2
1733796590000|2024-12-10 02:09:50|||||||||8
1733796600000|2024-12-10 02:10:00|6051.43|6050.73|6051.31|6050.61|6051.43|6050.73|6051.31|6050.61|59
1733796610000|2024-12-10 02:10:10|6051.43|6050.73|6051.56|6050.86|6051.56|6050.86|6051.31|6050.61|21
1733796630000|2024-12-10 02:10:30|6051.31|6050.61|6051.31|6050.61|6051.56|6050.86|6051.31|6050.61|26
1733796650000|2024-12-10 02:10:50|6051.43|6050.73|6051.31|6050.61|6051.56|6050.86|6051.31|6050.61|12
1733796660000|2024-12-10 02:11:00|6051.43|6050.73|6051.56|6050.86|6051.56|6050.86|6051.43|6050.73|20
1733796670000|2024-12-10 02:11:10|6051.43|6050.73|6051.56|6050.86|6051.56|6050.86|6051.31|6050.61|0
1733796690000|2024-12-10 02:11:30|6051.43|6050.73|6051.31|6050.61|6051.43|6050.73|6051.31|6050.61|3
1733796700000|2024-12-10 02:11:40|6051.43|6050.73|6051.56|6050.86|6051.56|6050.86|6051.43|6050.73|8
1733796720000|2024-12-10 02:12:00|6051.43|6050.73|6051.31|6050.61|6051.43|6050.73|6051.06|6050.36|49
1733796730000|2024-12-10 02:12:10|6051.43|6050.73|6051.56|6050.86|6051.56|6050.86|6051.43|6050.73|15
1733796750000|2024-12-10 02:12:30|6051.31|6050.61|6051.56|6050.86|6051.56|6050.86|6051.31|6050.61|23
1733796780000|2024-12-10 02:13:00|||||||||17
1733796790000|2024-12-10 02:13:10|6051.43|6050.73|6051.31|6050.61|6051.56|6050.86|6051.31|6050.61|25
1733796800000|2024-12-10 02:13:20|6051.56|6050.86|6051.18|6050.48|6051.56|6050.86|6051.06|6050.36|51
1733796810000|2024-12-10 02:13:30|6051.31|6050.61|6051.06|6050.36|6051.31|6050.61|6051.06|6050.36|3
1733796820000|2024-12-10 02:13:40|||||||||4
1733796850000|2024-12-10 02:14:10|6050.93|6050.23|6051.06|6050.36|6051.06|6050.36|6050.93|6050.23|23
1733796860000|2024-12-10 02:14:20|6051.18|6050.48|6051.18|6050.48|6051.18|6050.48|6051.18|6050.48|28
1733796870000|2024-12-10 02:14:30|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|6051.06|6050.36|34
1733796880000|2024-12-10 02:14:40|6051.18|6050.48|6051.31|6050.61|6051.31|6050.61|6051.06|6050.36|3
1733796910000|2024-12-10 02:15:10|6051.18|6050.48|6051.31|6050.61|6051.31|6050.61|6051.18|6050.48|9
1733796940000|2024-12-10 02:15:40|||||||||2
1733796950000|2024-12-10 02:15:50|||||||||5
1733797010000|2024-12-10 02:16:50|6051.56|6050.86|6051.56|6050.86|6051.56|6050.86|6051.43|6050.73|79
1733797020000|2024-12-10 02:17:00|6051.43|6050.73|6051.56|6050.86|6051.56|6050.86|6051.43|6050.73|11
1733797030000|2024-12-10 02:17:10|6051.81|6051.11|6051.81|6051.11|6051.81|6051.11|6051.81|6051.11|24
1733797040000|2024-12-10 02:17:20|||||||||4
1733797060000|2024-12-10 02:17:40|6052.06|6051.36|6052.06|6051.36|6052.06|6051.36|6052.06|6051.36|42
1733797070000|2024-12-10 02:17:50|6051.93|6051.23|6052.06|6051.36|6052.06|6051.36|6051.93|6051.23|25
1733797100000|2024-12-10 02:18:20|6051.93|6051.23|6051.81|6051.11|6051.93|6051.23|6051.81|6051.11|10
1733797120000|2024-12-10 02:18:40|||||||||1
1733797140000|2024-12-10 02:19:00|6051.68|6050.98|6051.56|6050.86|6051.81|6051.11|6051.56|6050.86|49
1733797160000|2024-12-10 02:19:20|6051.81|6051.11|6051.81|6051.11|6051.81|6051.11|6051.81|6051.11|14
1733797180000|2024-12-10 02:19:40|||||||||21
1733797200000|2024-12-10 02:20:00|6051.56|6050.86|6051.56|6050.86|6051.56|6050.86|6051.56|6050.86|27
1733797210000|2024-12-10 02:20:10|||||||||4
1733797250000|2024-12-10 02:20:50|||||||||2
1733797260000|2024-12-10 02:21:00|6051.68|6050.98|6051.56|6050.86|6051.81|6051.11|6051.56|6050.86|67
1733797290000|2024-12-10 02:21:30|||||||||4
1733797300000|2024-12-10 02:21:40|6051.68|6050.98|6051.81|6051.11|6051.81|6051.11|6051.68|6050.98|20
1733797310000|2024-12-10 02:21:50|6051.68|6050.98|6051.56|6050.86|6051.81|6051.11|6051.56|6050.86|13
1733797340000|2024-12-10 02:22:20|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|27
1733797350000|2024-12-10 02:22:30|6051.43|6050.73|6051.56|6050.86|6051.56|6050.86|6051.43|6050.73|19
1733797360000|2024-12-10 02:22:40|6051.68|6050.98|6051.81|6051.11|6051.81|6051.11|6051.68|6050.98|14
1733797370000|2024-12-10 02:22:50|||||||||1
1733797380000|2024-12-10 02:23:00|6051.56|6050.86|6051.56|6050.86|6051.56|6050.86|6051.56|6050.86|45
1733797390000|2024-12-10 02:23:10|||||||||5
1733797400000|2024-12-10 02:23:20|||||||||2
1733797420000|2024-12-10 02:23:40|||||||||2
1733797440000|2024-12-10 02:24:00|6051.43|6050.73|6051.31|6050.61|6051.56|6050.86|6051.31|6050.61|36
1733797460000|2024-12-10 02:24:20|6051.18|6050.48|6051.18|6050.48|6051.31|6050.61|6051.06|6050.36|35
1733797470000|2024-12-10 02:24:30|6051.06|6050.36|6051.06|6050.36|6051.31|6050.61|6051.06|6050.36|11
1733797480000|2024-12-10 02:24:40|||||||||1
1733797490000|2024-12-10 02:24:50|||||||||1
1733797500000|2024-12-10 02:25:00|6050.93|6050.23|6051.06|6050.36|6051.06|6050.36|6050.93|6050.23|37
1733797510000|2024-12-10 02:25:10|||||||||1
1733797520000|2024-12-10 02:25:20|||||||||1
1733797530000|2024-12-10 02:25:30|||||||||1
1733797550000|2024-12-10 02:25:50|6050.81|6050.11|6050.81|6050.11|6050.81|6050.11|6050.81|6050.11|27
1733797560000|2024-12-10 02:26:00|||||||||15
1733797570000|2024-12-10 02:26:10|6050.68|6049.98|6050.56|6049.86|6050.81|6050.11|6050.56|6049.86|22
1733797580000|2024-12-10 02:26:20|||||||||1
1733797590000|2024-12-10 02:26:30|6050.68|6049.98|6050.81|6050.11|6050.81|6050.11|6050.68|6049.98|38
1733797600000|2024-12-10 02:26:40|||||||||2
1733797620000|2024-12-10 02:27:00|||||||||2
1733797630000|2024-12-10 02:27:10|||||||||9
1733797640000|2024-12-10 02:27:20|6051.06|6050.36|6051.31|6050.61|6051.31|6050.61|6051.06|6050.36|78
1733797660000|2024-12-10 02:27:40|||||||||1
1733797680000|2024-12-10 02:28:00|||||||||3
1733797690000|2024-12-10 02:28:10|6051.18|6050.48|6051.06|6050.36|6051.18|6050.48|6051.06|6050.36|44
1733797700000|2024-12-10 02:28:20|6051.18|6050.48|6051.31|6050.61|6051.31|6050.61|6051.18|6050.48|15
1733797720000|2024-12-10 02:28:40|6051.18|6050.48|6051.31|6050.61|6051.31|6050.61|6051.18|6050.48|9
1733797730000|2024-12-10 02:28:50|6051.18|6050.48|6051.06|6050.36|6051.18|6050.48|6051.06|6050.36|1
1733797750000|2024-12-10 02:29:10|||||||||1
1733797770000|2024-12-10 02:29:30|||||||||1
1733797780000|2024-12-10 02:29:40|||||||||2
1733797790000|2024-12-10 02:29:50|||||||||12
1733797800000|2024-12-10 02:30:00|||||||||15
1733797810000|2024-12-10 02:30:10|||||||||30
1733797820000|2024-12-10 02:30:20|6051.31|6050.61|6051.06|6050.36|6051.31|6050.61|6051.06|6050.36|13
1733797840000|2024-12-10 02:30:40|||||||||2
1733797850000|2024-12-10 02:30:50|||||||||1
1733797860000|2024-12-10 02:31:00|6051.18|6050.48|6051.06|6050.36|6051.31|6050.61|6051.06|6050.36|8
1733797870000|2024-12-10 02:31:10|6051.18|6050.48|6051.06|6050.36|6051.18|6050.48|6051.06|6050.36|8
1733797880000|2024-12-10 02:31:20|6051.18|6050.48|6051.31|6050.61|6051.31|6050.61|6051.18|6050.48|2
1733797890000|2024-12-10 02:31:30|6051.18|6050.48|6051.31|6050.61|6051.31|6050.61|6051.18|6050.48|15
1733797920000|2024-12-10 02:32:00|6051.18|6050.48|6051.06|6050.36|6051.18|6050.48|6051.06|6050.36|12
1733797930000|2024-12-10 02:32:10|||||||||4
1733798000000|2024-12-10 02:33:20|6050.81|6050.11|6050.81|6050.11|6050.81|6050.11|6050.81|6050.11|17
1733798020000|2024-12-10 02:33:40|6050.93|6050.23|6051.06|6050.36|6051.06|6050.36|6050.93|6050.23|11
1733798040000|2024-12-10 02:34:00|6050.93|6050.23|6051.06|6050.36|6051.06|6050.36|6050.93|6050.23|20
1733798070000|2024-12-10 02:34:30|6050.93|6050.23|6050.81|6050.11|6050.93|6050.23|6050.81|6050.11|2
1733798080000|2024-12-10 02:34:40|6050.93|6050.23|6050.81|6050.11|6050.93|6050.23|6050.81|6050.11|5
1733798090000|2024-12-10 02:34:50|||||||||36
1733798110000|2024-12-10 02:35:10|||||||||7
1733798130000|2024-12-10 02:35:30|6050.93|6050.23|6051.06|6050.36|6051.06|6050.36|6050.93|6050.23|22
1733798140000|2024-12-10 02:35:40|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|14
1733798160000|2024-12-10 02:36:00|||||||||9
1733798180000|2024-12-10 02:36:20|||||||||1
1733798230000|2024-12-10 02:37:10|||||||||34
1733798270000|2024-12-10 02:37:50|||||||||3
1733798280000|2024-12-10 02:38:00|6051.43|6050.73|6051.31|6050.61|6051.43|6050.73|6051.31|6050.61|39
1733798290000|2024-12-10 02:38:10|||||||||1
1733798310000|2024-12-10 02:38:30|||||||||2
1733798330000|2024-12-10 02:38:50|6051.43|6050.73|6051.56|6050.86|6051.56|6050.86|6051.43|6050.73|12
1733798350000|2024-12-10 02:39:10|6051.43|6050.73|6051.31|6050.61|6051.43|6050.73|6051.31|6050.61|24
1733798360000|2024-12-10 02:39:20|||||||||1
1733798400000|2024-12-10 02:40:00|||||||||1
1733798460000|2024-12-10 02:41:00|||||||||58
1733798470000|2024-12-10 02:41:10|||||||||3
1733798520000|2024-12-10 02:42:00|||||||||29
1733798530000|2024-12-10 02:42:10|||||||||12
1733798560000|2024-12-10 02:42:40|6051.43|6050.73|6051.56|6050.86|6051.56|6050.86|6051.43|6050.73|8
1733798570000|2024-12-10 02:42:50|6051.43|6050.73|6051.56|6050.86|6051.56|6050.86|6051.31|6050.61|12
1733798580000|2024-12-10 02:43:00|6051.43|6050.73|6051.56|6050.86|6051.56|6050.86|6051.43|6050.73|2
1733798620000|2024-12-10 02:43:40|||||||||5
1733798660000|2024-12-10 02:44:20|||||||||2
1733798680000|2024-12-10 02:44:40|||||||||2
1733798700000|2024-12-10 02:45:00|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|32
1733798710000|2024-12-10 02:45:10|||||||||1
1733798720000|2024-12-10 02:45:20|||||||||1
1733798750000|2024-12-10 02:45:50|||||||||1
1733798760000|2024-12-10 02:46:00|||||||||7
1733798770000|2024-12-10 02:46:10|6051.43|6050.73|6051.56|6050.86|6051.56|6050.86|6051.43|6050.73|16
1733798780000|2024-12-10 02:46:20|6051.31|6050.61|6051.56|6050.86|6051.56|6050.86|6051.31|6050.61|17
1733798790000|2024-12-10 02:46:30|6051.43|6050.73|6051.31|6050.61|6051.56|6050.86|6051.31|6050.61|7
1733798800000|2024-12-10 02:46:40|||||||||3
1733798820000|2024-12-10 02:47:00|||||||||1
1733798890000|2024-12-10 02:48:10|||||||||10
1733798940000|2024-12-10 02:49:00|6051.06|6050.36|6051.06|6050.36|6051.06|6050.36|6051.06|6050.36|62
1733798950000|2024-12-10 02:49:10|||||||||1
1733798960000|2024-12-10 02:49:20|||||||||4
1733798990000|2024-12-10 02:49:50|6051.18|6050.48|6051.31|6050.61|6051.31|6050.61|6051.18|6050.48|45
1733799000000|2024-12-10 02:50:00|||||||||13
1733799010000|2024-12-10 02:50:10|6051.06|6050.36|6051.06|6050.36|6051.06|6050.36|6051.06|6050.36|23
1733799020000|2024-12-10 02:50:20|||||||||1
1733799080000|2024-12-10 02:51:20|6050.93|6050.23|6051.06|6050.36|6051.06|6050.36|6050.93|6050.23|56
1733799090000|2024-12-10 02:51:30|6050.93|6050.23|6051.06|6050.36|6051.06|6050.36|6050.93|6050.23|30
1733799110000|2024-12-10 02:51:50|6050.81|6050.11|6050.81|6050.11|6050.81|6050.11|6050.81|6050.11|60
1733799130000|2024-12-10 02:52:10|||||||||2
1733799160000|2024-12-10 02:52:40|||||||||5
1733799250000|2024-12-10 02:54:10|6051.06|6050.36|6051.06|6050.36|6051.06|6050.36|6051.06|6050.36|71
1733799300000|2024-12-10 02:55:00|||||||||4
1733799310000|2024-12-10 02:55:10|||||||||2
1733799350000|2024-12-10 02:55:50|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|67
1733799360000|2024-12-10 02:56:00|6051.06|6050.36|6051.06|6050.36|6051.06|6050.36|6051.06|6050.36|14
1733799370000|2024-12-10 02:56:10|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|23
1733799380000|2024-12-10 02:56:20|6051.18|6050.48|6051.06|6050.36|6051.18|6050.48|6051.06|6050.36|20
1733799400000|2024-12-10 02:56:40|||||||||7
1733799430000|2024-12-10 02:57:10|||||||||1
1733799470000|2024-12-10 02:57:50|||||||||2
1733799490000|2024-12-10 02:58:10|||||||||5
1733799500000|2024-12-10 02:58:20|6051.18|6050.48|6051.06|6050.36|6051.18|6050.48|6051.06|6050.36|34
1733799530000|2024-12-10 02:58:50|||||||||1
1733799540000|2024-12-10 02:59:00|||||||||16
1733799560000|2024-12-10 02:59:20|6050.93|6050.23|6051.06|6050.36|6051.06|6050.36|6050.93|6050.23|23
1733799590000|2024-12-10 02:59:50|||||||||1
1733799600000|2024-12-10 03:00:00|||||||||6
1733799620000|2024-12-10 03:00:20|||||||||1
1733799660000|2024-12-10 03:01:00|6051.18|6050.48|6051.06|6050.36|6051.18|6050.48|6051.06|6050.36|27
1733799690000|2024-12-10 03:01:30|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|12
1733799700000|2024-12-10 03:01:40|6051.43|6050.73|6051.31|6050.61|6051.56|6050.86|6051.31|6050.61|37
1733799710000|2024-12-10 03:01:50|6051.43|6050.73|6051.31|6050.61|6051.56|6050.86|6051.31|6050.61|3
1733799730000|2024-12-10 03:02:10|6051.43|6050.73|6051.31|6050.61|6051.56|6050.86|6051.31|6050.61|13
1733799740000|2024-12-10 03:02:20|6051.43|6050.73|6051.31|6050.61|6051.43|6050.73|6051.31|6050.61|1
1733799770000|2024-12-10 03:02:50|||||||||6
1733799780000|2024-12-10 03:03:00|||||||||8
1733799790000|2024-12-10 03:03:10|||||||||1
1733799800000|2024-12-10 03:03:20|6051.18|6050.48|6051.31|6050.61|6051.31|6050.61|6051.18|6050.48|58
1733799820000|2024-12-10 03:03:40|||||||||2
1733799830000|2024-12-10 03:03:50|6051.43|6050.73|6051.56|6050.86|6051.56|6050.86|6051.43|6050.73|19
1733799860000|2024-12-10 03:04:20|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|35
1733799870000|2024-12-10 03:04:30|||||||||1
1733799900000|2024-12-10 03:05:00|||||||||5
1733799920000|2024-12-10 03:05:20|||||||||4
1733799930000|2024-12-10 03:05:30|||||||||2
1733799950000|2024-12-10 03:05:50|6051.18|6050.48|6051.31|6050.61|6051.31|6050.61|6051.18|6050.48|53
1733799970000|2024-12-10 03:06:10|||||||||3
1733799990000|2024-12-10 03:06:30|||||||||6
1733800000000|2024-12-10 03:06:40|||||||||2
1733800020000|2024-12-10 03:07:00|||||||||3
1733800030000|2024-12-10 03:07:10|6051.43|6050.73|6051.31|6050.61|6051.56|6050.86|6051.31|6050.61|68
1733800110000|2024-12-10 03:08:30|||||||||6
1733800120000|2024-12-10 03:08:40|||||||||1
1733800130000|2024-12-10 03:08:50|||||||||12
1733800140000|2024-12-10 03:09:00|||||||||2
1733800160000|2024-12-10 03:09:20|||||||||8
1733800180000|2024-12-10 03:09:40|||||||||1
1733800200000|2024-12-10 03:10:00|||||||||2
1733800230000|2024-12-10 03:10:30|||||||||4
1733800240000|2024-12-10 03:10:40|||||||||2
1733800260000|2024-12-10 03:11:00|||||||||2
1733800310000|2024-12-10 03:11:50|||||||||7
1733800350000|2024-12-10 03:12:30|||||||||1
1733800370000|2024-12-10 03:12:50|||||||||13
1733800400000|2024-12-10 03:13:20|6051.43|6050.73|6051.56|6050.86|6051.56|6050.86|6051.43|6050.73|36
1733800430000|2024-12-10 03:13:50|||||||||1
1733800460000|2024-12-10 03:14:20|||||||||17
1733800490000|2024-12-10 03:14:50|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|50
1733800500000|2024-12-10 03:15:00|6051.56|6050.86|6051.56|6050.86|6051.56|6050.86|6051.43|6050.73|19
1733800510000|2024-12-10 03:15:10|||||||||2
1733800520000|2024-12-10 03:15:20|||||||||1
1733800560000|2024-12-10 03:16:00|6051.43|6050.73|6051.43|6050.73|6051.43|6050.73|6051.31|6050.61|36
1733800570000|2024-12-10 03:16:10|6051.31|6050.61|6051.31|6050.61|6051.43|6050.73|6051.31|6050.61|9
1733800580000|2024-12-10 03:16:20|6051.43|6050.73|6051.31|6050.61|6051.56|6050.86|6051.31|6050.61|2
1733800590000|2024-12-10 03:16:30|6051.43|6050.73|6051.43|6050.73|6051.43|6050.73|6051.43|6050.73|0
1733800600000|2024-12-10 03:16:40|6051.56|6050.86|6051.31|6050.61|6051.56|6050.86|6051.31|6050.61|6
1733800620000|2024-12-10 03:17:00|6051.43|6050.73|6051.31|6050.61|6051.43|6050.73|6051.31|6050.61|11
1733800660000|2024-12-10 03:17:40|6051.43|6050.73|6051.31|6050.61|6051.56|6050.86|6051.31|6050.61|22
1733800680000|2024-12-10 03:18:00|6051.06|6050.36|6051.18|6050.48|6051.31|6050.61|6051.06|6050.36|27
1733800690000|2024-12-10 03:18:10|6051.31|6050.61|6051.06|6050.36|6051.31|6050.61|6051.06|6050.36|0
1733800700000|2024-12-10 03:18:20|6051.18|6050.48|6051.06|6050.36|6051.31|6050.61|6051.06|6050.36|13
1733800710000|2024-12-10 03:18:30|||||||||2
1733800720000|2024-12-10 03:18:40|||||||||3
1733800730000|2024-12-10 03:18:50|||||||||8
1733800740000|2024-12-10 03:19:00|||||||||25
1733800770000|2024-12-10 03:19:30|||||||||6
1733800780000|2024-12-10 03:19:40|||||||||22
1733800790000|2024-12-10 03:19:50|6051.18|6050.48|6051.31|6050.61|6051.31|6050.61|6051.06|6050.36|21
1733800820000|2024-12-10 03:20:20|6051.06|6050.36|6051.31|6050.61|6051.31|6050.61|6051.06|6050.36|24
1733800830000|2024-12-10 03:20:30|||||||||1
1733800840000|2024-12-10 03:20:40|6051.56|6050.86|6051.56|6050.86|6051.56|6050.86|6051.31|6050.61|49
1733800850000|2024-12-10 03:20:50|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|12
1733800870000|2024-12-10 03:21:10|6051.43|6050.73|6051.43|6050.73|6051.43|6050.73|6051.43|6050.73|3
1733800880000|2024-12-10 03:21:20|6051.31|6050.61|6051.56|6050.86|6051.56|6050.86|6051.31|6050.61|23
1733800890000|2024-12-10 03:21:30|6051.43|6050.73|6051.56|6050.86|6051.56|6050.86|6051.43|6050.73|3
1733800900000|2024-12-10 03:21:40|||||||||7
1733800940000|2024-12-10 03:22:20|||||||||2
1733800950000|2024-12-10 03:22:30|||||||||1
1733800960000|2024-12-10 03:22:40|||||||||4
1733800970000|2024-12-10 03:22:50|6051.43|6050.73|6051.31|6050.61|6051.43|6050.73|6051.31|6050.61|21
1733800980000|2024-12-10 03:23:00|||||||||1
1733801010000|2024-12-10 03:23:30|6051.56|6050.86|6051.56|6050.86|6051.56|6050.86|6051.56|6050.86|22
1733801040000|2024-12-10 03:24:00|6051.68|6050.98|6051.81|6051.11|6051.81|6051.11|6051.68|6050.98|20
1733801050000|2024-12-10 03:24:10|||||||||15
1733801060000|2024-12-10 03:24:20|6051.93|6051.23|6051.81|6051.11|6052.06|6051.36|6051.81|6051.11|29
1733801080000|2024-12-10 03:24:40|6051.93|6051.23|6051.81|6051.11|6052.06|6051.36|6051.81|6051.11|32
1733801090000|2024-12-10 03:24:50|6051.93|6051.23|6052.06|6051.36|6052.06|6051.36|6051.93|6051.23|10
1733801100000|2024-12-10 03:25:00|6051.93|6051.23|6052.06|6051.36|6052.06|6051.36|6051.81|6051.11|51
1733801120000|2024-12-10 03:25:20|6051.81|6051.11|6051.81|6051.11|6051.93|6051.23|6051.81|6051.11|11
1733801130000|2024-12-10 03:25:30|||||||||1
1733801140000|2024-12-10 03:25:40|||||||||1
1733801150000|2024-12-10 03:25:50|6051.93|6051.23|6051.81|6051.11|6052.06|6051.36|6051.81|6051.11|36
1733801180000|2024-12-10 03:26:20|6051.56|6050.86|6051.56|6050.86|6051.56|6050.86|6051.56|6050.86|10
1733801210000|2024-12-10 03:26:50|6051.43|6050.73|6051.31|6050.61|6051.43|6050.73|6051.31|6050.61|36
1733801230000|2024-12-10 03:27:10|||||||||1
1733801260000|2024-12-10 03:27:40|||||||||3
1733801270000|2024-12-10 03:27:50|||||||||3
1733801290000|2024-12-10 03:28:10|||||||||4
1733801310000|2024-12-10 03:28:30|||||||||3
1733801320000|2024-12-10 03:28:40|||||||||2
1733801330000|2024-12-10 03:28:50|||||||||4
1733801370000|2024-12-10 03:29:30|||||||||2
1733801380000|2024-12-10 03:29:40|||||||||4
1733801390000|2024-12-10 03:29:50|||||||||21
1733801400000|2024-12-10 03:30:00|6051.56|6050.86|6051.56|6050.86|6051.56|6050.86|6051.56|6050.86|23
1733801420000|2024-12-10 03:30:20|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|33
1733801440000|2024-12-10 03:30:40|6051.06|6050.36|6051.31|6050.61|6051.31|6050.61|6051.06|6050.36|65
1733801450000|2024-12-10 03:30:50|||||||||1
1733801460000|2024-12-10 03:31:00|6051.43|6050.73|6051.56|6050.86|6051.56|6050.86|6051.31|6050.61|38
1733801470000|2024-12-10 03:31:10|||||||||2
1733801480000|2024-12-10 03:31:20|6051.31|6050.61|6051.56|6050.86|6051.56|6050.86|6051.31|6050.61|14
1733801490000|2024-12-10 03:31:30|6051.31|6050.61|6051.56|6050.86|6051.56|6050.86|6051.31|6050.61|12
1733801500000|2024-12-10 03:31:40|6051.68|6050.98|6051.56|6050.86|6051.81|6051.11|6051.56|6050.86|44
1733801510000|2024-12-10 03:31:50|6051.68|6050.98|6051.81|6051.11|6051.81|6051.11|6051.68|6050.98|7
1733801520000|2024-12-10 03:32:00|6051.68|6050.98|6051.81|6051.11|6051.81|6051.11|6051.56|6050.86|9
1733801530000|2024-12-10 03:32:10|6051.56|6050.86|6051.56|6050.86|6051.56|6050.86|6051.56|6050.86|38
1733801540000|2024-12-10 03:32:20|6051.43|6050.73|6051.56|6050.86|6051.56|6050.86|6051.43|6050.73|31
1733801550000|2024-12-10 03:32:30|||||||||10
1733801560000|2024-12-10 03:32:40|||||||||8
1733801570000|2024-12-10 03:32:50|6051.68|6050.98|6051.56|6050.86|6051.81|6051.11|6051.56|6050.86|44
1733801580000|2024-12-10 03:33:00|||||||||5
1733801590000|2024-12-10 03:33:10|6051.31|6050.61|6051.56|6050.86|6051.56|6050.86|6051.31|6050.61|14
1733801600000|2024-12-10 03:33:20|||||||||2
1733801610000|2024-12-10 03:33:30|6051.68|6050.98|6051.81|6051.11|6051.81|6051.11|6051.68|6050.98|31
1733801630000|2024-12-10 03:33:50|||||||||8
1733801640000|2024-12-10 03:34:00|6051.93|6051.23|6051.81|6051.11|6051.93|6051.23|6051.81|6051.11|29
1733801650000|2024-12-10 03:34:10|6052.06|6051.36|6051.81|6051.11|6052.06|6051.36|6051.81|6051.11|23
1733801660000|2024-12-10 03:34:20|||||||||9
1733801670000|2024-12-10 03:34:30|6051.93|6051.23|6051.81|6051.11|6051.93|6051.23|6051.81|6051.11|7
1733801680000|2024-12-10 03:34:40|6051.93|6051.23|6051.81|6051.11|6051.93|6051.23|6051.81|6051.11|6
1733801690000|2024-12-10 03:34:50|||||||||23
1733801700000|2024-12-10 03:35:00|||||||||8
1733801710000|2024-12-10 03:35:10|6051.93|6051.23|6051.81|6051.11|6051.93|6051.23|6051.81|6051.11|43
1733801730000|2024-12-10 03:35:30|||||||||2
1733801790000|2024-12-10 03:36:30|||||||||8
1733801820000|2024-12-10 03:37:00|6051.68|6050.98|6051.56|6050.86|6051.68|6050.98|6051.56|6050.86|24
1733801840000|2024-12-10 03:37:20|||||||||12
1733801850000|2024-12-10 03:37:30|||||||||1
1733801860000|2024-12-10 03:37:40|||||||||7
1733801870000|2024-12-10 03:37:50|||||||||4
1733801880000|2024-12-10 03:38:00|||||||||8
1733801920000|2024-12-10 03:38:40|||||||||18
1733801940000|2024-12-10 03:39:00|6051.43|6050.73|6051.56|6050.86|6051.56|6050.86|6051.43|6050.73|7
1733801950000|2024-12-10 03:39:10|6051.43|6050.73|6051.31|6050.61|6051.43|6050.73|6051.31|6050.61|4
1733801960000|2024-12-10 03:39:20|6051.43|6050.73|6051.31|6050.61|6051.56|6050.86|6051.31|6050.61|37
1733801970000|2024-12-10 03:39:30|6051.56|6050.86|6051.56|6050.86|6051.56|6050.86|6051.56|6050.86|17
1733801980000|2024-12-10 03:39:40|6051.43|6050.73|6051.31|6050.61|6051.43|6050.73|6051.31|6050.61|15
1733801990000|2024-12-10 03:39:50|6051.56|6050.86|6051.56|6050.86|6051.56|6050.86|6051.56|6050.86|10
1733802010000|2024-12-10 03:40:10|6051.43|6050.73|6051.31|6050.61|6051.43|6050.73|6051.31|6050.61|4
1733802050000|2024-12-10 03:40:50|6051.43|6050.73|6051.56|6050.86|6051.56|6050.86|6051.43|6050.73|22
1733802060000|2024-12-10 03:41:00|6051.43|6050.73|6051.56|6050.86|6051.56|6050.86|6051.31|6050.61|7
1733802090000|2024-12-10 03:41:30|||||||||1
1733802100000|2024-12-10 03:41:40|||||||||5
1733802110000|2024-12-10 03:41:50|6051.68|6050.98|6051.81|6051.11|6051.81|6051.11|6051.68|6050.98|22
1733802140000|2024-12-10 03:42:20|||||||||3
1733802200000|2024-12-10 03:43:20|||||||||2
1733802230000|2024-12-10 03:43:50|||||||||10
1733802260000|2024-12-10 03:44:20|6051.93|6051.23|6051.93|6051.23|6051.93|6051.23|6051.93|6051.23|2
1733802270000|2024-12-10 03:44:30|6052.06|6051.36|6052.06|6051.36|6052.06|6051.36|6051.81|6051.11|78
1733802290000|2024-12-10 03:44:50|6051.93|6051.23|6052.06|6051.36|6052.06|6051.36|6051.93|6051.23|10
1733802300000|2024-12-10 03:45:00|6052.31|6051.61|6052.31|6051.61|6052.31|6051.61|6052.06|6051.36|124
1733802320000|2024-12-10 03:45:20|6052.18|6051.48|6052.31|6051.61|6052.31|6051.61|6052.06|6051.36|6
1733802340000|2024-12-10 03:45:40|||||||||3
1733802360000|2024-12-10 03:46:00|6052.43|6051.73|6052.56|6051.86|6052.56|6051.86|6052.43|6051.73|39
1733802370000|2024-12-10 03:46:10|6052.81|6052.11|6052.81|6052.11|6052.81|6052.11|6052.81|6052.11|52
1733802380000|2024-12-10 03:46:20|||||||||2
1733802390000|2024-12-10 03:46:30|6052.68|6051.98|6052.81|6052.11|6052.81|6052.11|6052.68|6051.98|11
1733802400000|2024-12-10 03:46:40|||||||||5
1733802410000|2024-12-10 03:46:50|||||||||4
1733802420000|2024-12-10 03:47:00|||||||||3
1733802440000|2024-12-10 03:47:20|||||||||1
1733802480000|2024-12-10 03:48:00|||||||||20
1733802500000|2024-12-10 03:48:20|6052.93|6052.23|6053.06|6052.36|6053.06|6052.36|6052.93|6052.23|24
1733802510000|2024-12-10 03:48:30|||||||||7
1733802520000|2024-12-10 03:48:40|6052.81|6052.11|6052.81|6052.11|6052.81|6052.11|6052.81|6052.11|11
1733802560000|2024-12-10 03:49:20|6052.93|6052.23|6053.06|6052.36|6053.06|6052.36|6052.93|6052.23|19
1733802590000|2024-12-10 03:49:50|||||||||10
1733802610000|2024-12-10 03:50:10|6052.81|6052.11|6052.81|6052.11|6052.81|6052.11|6052.81|6052.11|35
1733802630000|2024-12-10 03:50:30|6053.06|6052.36|6053.06|6052.36|6053.06|6052.36|6052.81|6052.11|80
1733802650000|2024-12-10 03:50:50|6052.93|6052.23|6053.06|6052.36|6053.06|6052.36|6052.93|6052.23|15
1733802670000|2024-12-10 03:51:10|||||||||7
1733802690000|2024-12-10 03:51:30|||||||||3
1733802750000|2024-12-10 03:52:30|||||||||1
1733802760000|2024-12-10 03:52:40|6052.93|6052.23|6053.06|6052.36|6053.06|6052.36|6052.81|6052.11|38
1733802790000|2024-12-10 03:53:10|||||||||1
1733802810000|2024-12-10 03:53:30|||||||||1
1733802840000|2024-12-10 03:54:00|||||||||1
1733802850000|2024-12-10 03:54:10|6053.31|6052.61|6053.18|6052.48|6053.31|6052.61|6053.06|6052.36|99
1733802860000|2024-12-10 03:54:20|6053.06|6052.36|6053.06|6052.36|6053.06|6052.36|6053.06|6052.36|0
1733802880000|2024-12-10 03:54:40|6053.31|6052.61|6053.06|6052.36|6053.31|6052.61|6053.06|6052.36|44
1733802900000|2024-12-10 03:55:00|6052.81|6052.11|6052.81|6052.11|6052.81|6052.11|6052.81|6052.11|12
1733802950000|2024-12-10 03:55:50|||||||||4
1733802970000|2024-12-10 03:56:10|||||||||28
1733802980000|2024-12-10 03:56:20|||||||||6
1733802990000|2024-12-10 03:56:30|||||||||1
1733803010000|2024-12-10 03:56:50|||||||||2
1733803020000|2024-12-10 03:57:00|6052.68|6051.98|6052.56|6051.86|6052.68|6051.98|6052.56|6051.86|12
1733803040000|2024-12-10 03:57:20|||||||||3
1733803050000|2024-12-10 03:57:30|||||||||1
1733803080000|2024-12-10 03:58:00|6052.43|6051.73|6052.56|6051.86|6052.56|6051.86|6052.43|6051.73|34
1733803140000|2024-12-10 03:59:00|||||||||13
1733803150000|2024-12-10 03:59:10|||||||||2
1733803180000|2024-12-10 03:59:40|6052.68|6051.98|6052.56|6051.86|6052.81|6052.11|6052.56|6051.86|58
1733803200000|2024-12-10 04:00:00|6052.68|6051.98|6052.81|6052.11|6052.81|6052.11|6052.68|6051.98|21
1733803250000|2024-12-10 04:00:50|||||||||22
1733803260000|2024-12-10 04:01:00|||||||||9
1733803300000|2024-12-10 04:01:40|||||||||3
1733803310000|2024-12-10 04:01:50|||||||||1
1733803340000|2024-12-10 04:02:20|||||||||12
1733803360000|2024-12-10 04:02:40|||||||||8
1733803370000|2024-12-10 04:02:50|||||||||3
1733803400000|2024-12-10 04:03:20|6052.93|6052.23|6053.06|6052.36|6053.06|6052.36|6052.93|6052.23|48
1733803420000|2024-12-10 04:03:40|||||||||15
1733803430000|2024-12-10 04:03:50|6052.93|6052.23|6053.06|6052.36|6053.06|6052.36|6052.81|6052.11|18
1733803440000|2024-12-10 04:04:00|||||||||6
1733803560000|2024-12-10 04:06:00|||||||||26
1733803580000|2024-12-10 04:06:20|||||||||7
1733803590000|2024-12-10 04:06:30|||||||||2
1733803620000|2024-12-10 04:07:00|||||||||9
1733803670000|2024-12-10 04:07:50|6052.93|6052.23|6052.81|6052.11|6052.93|6052.23|6052.81|6052.11|17
1733803690000|2024-12-10 04:08:10|||||||||1
1733803740000|2024-12-10 04:09:00|6053.06|6052.36|6053.06|6052.36|6053.06|6052.36|6053.06|6052.36|26
1733803750000|2024-12-10 04:09:10|||||||||6
1733803760000|2024-12-10 04:09:20|||||||||1
1733803780000|2024-12-10 04:09:40|||||||||1
1733803800000|2024-12-10 04:10:00|||||||||1
1733803830000|2024-12-10 04:10:30|6052.93|6052.23|6052.81|6052.11|6052.93|6052.23|6052.81|6052.11|29
1733803840000|2024-12-10 04:10:40|||||||||19
1733803850000|2024-12-10 04:10:50|6052.93|6052.23|6052.81|6052.11|6052.93|6052.23|6052.81|6052.11|58
1733803860000|2024-12-10 04:11:00|||||||||1
1733803880000|2024-12-10 04:11:20|||||||||2
1733803900000|2024-12-10 04:11:40|||||||||3
1733803950000|2024-12-10 04:12:30|6052.93|6052.23|6052.81|6052.11|6052.93|6052.23|6052.81|6052.11|10
1733803970000|2024-12-10 04:12:50|6052.93|6052.23|6052.81|6052.11|6052.93|6052.23|6052.81|6052.11|36
1733803990000|2024-12-10 04:13:10|6052.56|6051.86|6052.56|6051.86|6052.56|6051.86|6052.56|6051.86|40
1733804020000|2024-12-10 04:13:40|||||||||29
1733804040000|2024-12-10 04:14:00|||||||||3
1733804060000|2024-12-10 04:14:20|||||||||16
1733804100000|2024-12-10 04:15:00|||||||||12
1733804180000|2024-12-10 04:16:20|6052.31|6051.61|6052.31|6051.61|6052.31|6051.61|6052.31|6051.61|47
1733804200000|2024-12-10 04:16:40|6052.43|6051.73|6052.56|6051.86|6052.56|6051.86|6052.43|6051.73|32
1733804210000|2024-12-10 04:16:50|6052.43|6051.73|6052.56|6051.86|6052.56|6051.86|6052.31|6051.61|13
1733804280000|2024-12-10 04:18:00|6052.43|6051.73|6052.31|6051.61|6052.43|6051.73|6052.31|6051.61|1
1733804340000|2024-12-10 04:19:00|||||||||1
1733804370000|2024-12-10 04:19:30|||||||||28
1733804400000|2024-12-10 04:20:00|||||||||12
1733804410000|2024-12-10 04:20:10|||||||||1
1733804460000|2024-12-10 04:21:00|||||||||3
1733804470000|2024-12-10 04:21:10|6052.43|6051.73|6052.31|6051.61|6052.56|6051.86|6052.31|6051.61|56
1733804480000|2024-12-10 04:21:20|||||||||1
1733804500000|2024-12-10 04:21:40|6052.43|6051.73|6052.31|6051.61|6052.43|6051.73|6052.31|6051.61|49
1733804520000|2024-12-10 04:22:00|||||||||5
1733804540000|2024-12-10 04:22:20|6052.43|6051.73|6052.56|6051.86|6052.56|6051.86|6052.43|6051.73|26
1733804550000|2024-12-10 04:22:30|6052.31|6051.61|6052.56|6051.86|6052.56|6051.86|6052.31|6051.61|9
1733804580000|2024-12-10 04:23:00|6052.31|6051.61|6052.31|6051.61|6052.31|6051.61|6052.31|6051.61|40
1733804590000|2024-12-10 04:23:10|6052.43|6051.73|6052.56|6051.86|6052.56|6051.86|6052.43|6051.73|11
1733804610000|2024-12-10 04:23:30|6052.43|6051.73|6052.31|6051.61|6052.43|6051.73|6052.31|6051.61|8
1733804620000|2024-12-10 04:23:40|6052.43|6051.73|6052.56|6051.86|6052.56|6051.86|6052.43|6051.73|18
1733804640000|2024-12-10 04:24:00|6052.43|6051.73|6052.43|6051.73|6052.56|6051.86|6052.31|6051.61|18
1733804650000|2024-12-10 04:24:10|6052.31|6051.61|6052.31|6051.61|6052.43|6051.73|6052.31|6051.61|9
1733804760000|2024-12-10 04:26:00|||||||||3
1733804770000|2024-12-10 04:26:10|||||||||3
1733804800000|2024-12-10 04:26:40|||||||||5
1733804820000|2024-12-10 04:27:00|||||||||2
1733804830000|2024-12-10 04:27:10|||||||||1
1733804860000|2024-12-10 04:27:40|||||||||5
1733804900000|2024-12-10 04:28:20|||||||||2
1733804940000|2024-12-10 04:29:00|||||||||37
1733804950000|2024-12-10 04:29:10|||||||||1
1733804990000|2024-12-10 04:29:50|||||||||2
1733805010000|2024-12-10 04:30:10|||||||||12
1733805030000|2024-12-10 04:30:30|||||||||4
1733805070000|2024-12-10 04:31:10|||||||||2
1733805100000|2024-12-10 04:31:40|6052.18|6051.48|6052.06|6051.36|6052.31|6051.61|6052.06|6051.36|59
1733805120000|2024-12-10 04:32:00|||||||||9
1733805140000|2024-12-10 04:32:20|6052.18|6051.48|6052.31|6051.61|6052.31|6051.61|6052.06|6051.36|33
1733805150000|2024-12-10 04:32:30|||||||||2
1733805170000|2024-12-10 04:32:50|||||||||5
1733805180000|2024-12-10 04:33:00|||||||||2
1733805190000|2024-12-10 04:33:10|||||||||1
1733805250000|2024-12-10 04:34:10|6052.43|6051.73|6052.31|6051.61|6052.43|6051.73|6052.31|6051.61|47
1733805260000|2024-12-10 04:34:20|6052.43|6051.73|6052.31|6051.61|6052.43|6051.73|6052.31|6051.61|23
1733805290000|2024-12-10 04:34:50|6052.43|6051.73|6052.31|6051.61|6052.43|6051.73|6052.31|6051.61|4
1733805300000|2024-12-10 04:35:00|6052.43|6051.73|6052.31|6051.61|6052.43|6051.73|6052.31|6051.61|14
1733805330000|2024-12-10 04:35:30|||||||||2
1733805340000|2024-12-10 04:35:40|||||||||1
1733805360000|2024-12-10 04:36:00|6052.06|6051.36|6052.06|6051.36|6052.06|6051.36|6052.06|6051.36|28
1733805370000|2024-12-10 04:36:10|6052.18|6051.48|6052.31|6051.61|6052.31|6051.61|6052.18|6051.48|14
1733805440000|2024-12-10 04:37:20|6052.18|6051.48|6052.31|6051.61|6052.31|6051.61|6052.18|6051.48|15
1733805460000|2024-12-10 04:37:40|||||||||2
1733805470000|2024-12-10 04:37:50|||||||||1
1733805510000|2024-12-10 04:38:30|||||||||8
1733805520000|2024-12-10 04:38:40|||||||||3
1733805600000|2024-12-10 04:40:00|||||||||1
1733805630000|2024-12-10 04:40:30|||||||||4
1733805640000|2024-12-10 04:40:40|6052.06|6051.36|6052.06|6051.36|6052.06|6051.36|6052.06|6051.36|17
1733805680000|2024-12-10 04:41:20|||||||||7
1733805710000|2024-12-10 04:41:50|||||||||5
1733805720000|2024-12-10 04:42:00|6052.31|6051.61|6052.31|6051.61|6052.31|6051.61|6052.31|6051.61|16
1733805750000|2024-12-10 04:42:30|||||||||2
1733805770000|2024-12-10 04:42:50|||||||||1
1733805860000|2024-12-10 04:44:20|||||||||8
1733805900000|2024-12-10 04:45:00|||||||||3
1733805930000|2024-12-10 04:45:30|||||||||1
1733805960000|2024-12-10 04:46:00|6052.56|6051.86|6052.31|6051.61|6052.56|6051.86|6052.31|6051.61|45
1733805970000|2024-12-10 04:46:10|||||||||6
1733805990000|2024-12-10 04:46:30|||||||||3
1733806020000|2024-12-10 04:47:00|||||||||2
1733806080000|2024-12-10 04:48:00|||||||||4
1733806090000|2024-12-10 04:48:10|||||||||1
1733806120000|2024-12-10 04:48:40|6052.06|6051.36|6052.06|6051.36|6052.06|6051.36|6052.06|6051.36|37
1733806150000|2024-12-10 04:49:10|6051.93|6051.23|6051.81|6051.11|6051.93|6051.23|6051.81|6051.11|46
1733806160000|2024-12-10 04:49:20|||||||||2
1733806200000|2024-12-10 04:50:00|6051.68|6050.98|6051.56|6050.86|6051.68|6050.98|6051.56|6050.86|27
1733806230000|2024-12-10 04:50:30|||||||||13
1733806240000|2024-12-10 04:50:40|||||||||5
1733806260000|2024-12-10 04:51:00|||||||||5
1733806310000|2024-12-10 04:51:50|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|58
1733806320000|2024-12-10 04:52:00|6051.43|6050.73|6051.31|6050.61|6051.43|6050.73|6051.31|6050.61|37
1733806330000|2024-12-10 04:52:10|||||||||11
1733806350000|2024-12-10 04:52:30|||||||||3
1733806380000|2024-12-10 04:53:00|6051.18|6050.48|6051.06|6050.36|6051.18|6050.48|6051.06|6050.36|36
1733806390000|2024-12-10 04:53:10|||||||||5
1733806400000|2024-12-10 04:53:20|6051.18|6050.48|6051.06|6050.36|6051.18|6050.48|6051.06|6050.36|39
1733806440000|2024-12-10 04:54:00|||||||||17
1733806460000|2024-12-10 04:54:20|||||||||1
1733806530000|2024-12-10 04:55:30|||||||||30
1733806550000|2024-12-10 04:55:50|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|22
1733806610000|2024-12-10 04:56:50|||||||||7
1733806650000|2024-12-10 04:57:30|||||||||9
1733806660000|2024-12-10 04:57:40|||||||||25
1733806690000|2024-12-10 04:58:10|6051.43|6050.73|6051.56|6050.86|6051.56|6050.86|6051.43|6050.73|46
1733806740000|2024-12-10 04:59:00|||||||||66
1733806750000|2024-12-10 04:59:10|||||||||34
1733806760000|2024-12-10 04:59:20|6051.68|6050.98|6051.56|6050.86|6051.68|6050.98|6051.56|6050.86|24
1733806770000|2024-12-10 04:59:30|||||||||21
1733806780000|2024-12-10 04:59:40|||||||||13
1733806800000|2024-12-10 05:00:00|6051.81|6051.11|6051.81|6051.11|6051.81|6051.11|6051.56|6050.86|61
1733806810000|2024-12-10 05:00:10|6051.68|6050.98|6051.56|6050.86|6051.68|6050.98|6051.56|6050.86|19
1733806820000|2024-12-10 05:00:20|||||||||6
1733806830000|2024-12-10 05:00:30|6051.68|6050.98|6051.56|6050.86|6051.68|6050.98|6051.56|6050.86|17
1733806840000|2024-12-10 05:00:40|6051.81|6051.11|6051.56|6050.86|6051.81|6051.11|6051.56|6050.86|25
1733806850000|2024-12-10 05:00:50|6051.68|6050.98|6051.81|6051.11|6051.81|6051.11|6051.68|6050.98|2
1733806860000|2024-12-10 05:01:00|6052.06|6051.36|6052.06|6051.36|6052.06|6051.36|6052.06|6051.36|20
1733806870000|2024-12-10 05:01:10|6051.93|6051.23|6052.06|6051.36|6052.06|6051.36|6051.93|6051.23|36
1733806890000|2024-12-10 05:01:30|||||||||3
1733806900000|2024-12-10 05:01:40|6052.31|6051.61|6052.31|6051.61|6052.31|6051.61|6052.31|6051.61|32
1733806910000|2024-12-10 05:01:50|||||||||11
1733806920000|2024-12-10 05:02:00|||||||||1
1733806930000|2024-12-10 05:02:10|6052.18|6051.48|6052.06|6051.36|6052.18|6051.48|6052.06|6051.36|48
1733806940000|2024-12-10 05:02:20|6052.17|6051.47|6052.22|6051.52|6052.22|6051.52|6052.17|6051.47|1
1733806950000|2024-12-10 05:02:30|6052.31|6051.61|6052.5|6051.8|6052.5|6051.8|6052.31|6051.61|10
1733806960000|2024-12-10 05:02:40|6052.62|6051.92|6052.62|6051.92|6052.75|6052.05|6052.62|6051.92|58
1733806970000|2024-12-10 05:02:50|6052.75|6052.05|6052.75|6052.05|6052.75|6052.05|6052.75|6052.05|0
1733806980000|2024-12-10 05:03:00|||||||||2
1733807000000|2024-12-10 05:03:20|||||||||3
1733807010000|2024-12-10 05:03:30|6052.62|6051.92|6053|6052.3|6053|6052.3|6052.62|6051.92|96
1733807020000|2024-12-10 05:03:40|||||||||32
1733807070000|2024-12-10 05:04:30|||||||||6
1733807080000|2024-12-10 05:04:40|||||||||5
1733807090000|2024-12-10 05:04:50|||||||||23
1733807100000|2024-12-10 05:05:00|||||||||46
1733807130000|2024-12-10 05:05:30|6053.12|6052.42|6053.25|6052.55|6053.25|6052.55|6053.12|6052.42|24
1733807190000|2024-12-10 05:06:30|6053.12|6052.42|6053|6052.3|6053.12|6052.42|6053|6052.3|13
1733807200000|2024-12-10 05:06:40|6053.12|6052.42|6053.25|6052.55|6053.25|6052.55|6053.12|6052.42|15
1733807220000|2024-12-10 05:07:00|6053.12|6052.42|6053|6052.3|6053.25|6052.55|6053|6052.3|10
1733807240000|2024-12-10 05:07:20|||||||||5
1733807270000|2024-12-10 05:07:50|||||||||7
1733807280000|2024-12-10 05:08:00|6053.25|6052.55|6053.25|6052.55|6053.25|6052.55|6053.25|6052.55|12
1733807290000|2024-12-10 05:08:10|6053.5|6052.8|6053.5|6052.8|6053.5|6052.8|6053.5|6052.8|73
1733807310000|2024-12-10 05:08:30|||||||||4
1733807330000|2024-12-10 05:08:50|||||||||12
1733807340000|2024-12-10 05:09:00|||||||||11
1733807360000|2024-12-10 05:09:20|||||||||3
1733807370000|2024-12-10 05:09:30|||||||||42
1733807390000|2024-12-10 05:09:50|6053.25|6052.55|6053.25|6052.55|6053.25|6052.55|6053.25|6052.55|25
1733807400000|2024-12-10 05:10:00|||||||||7
1733807420000|2024-12-10 05:10:20|||||||||3
1733807440000|2024-12-10 05:10:40|6053.12|6052.42|6053|6052.3|6053.25|6052.55|6053|6052.3|33
1733807450000|2024-12-10 05:10:50|||||||||1
1733807470000|2024-12-10 05:11:10|6053.12|6052.42|6053|6052.3|6053.12|6052.42|6053|6052.3|13
1733807480000|2024-12-10 05:11:20|6053.12|6052.42|6053.25|6052.55|6053.25|6052.55|6053.12|6052.42|9
1733807490000|2024-12-10 05:11:30|||||||||4
1733807540000|2024-12-10 05:12:20|||||||||19
1733807550000|2024-12-10 05:12:30|6053.5|6052.8|6053.5|6052.8|6053.5|6052.8|6053.25|6052.55|44
1733807560000|2024-12-10 05:12:40|6053.25|6052.55|6053.25|6052.55|6053.5|6052.8|6053.25|6052.55|7
1733807570000|2024-12-10 05:12:50|||||||||2
1733807590000|2024-12-10 05:13:10|||||||||4
1733807600000|2024-12-10 05:13:20|||||||||1
1733807620000|2024-12-10 05:13:40|||||||||4
1733807640000|2024-12-10 05:14:00|||||||||3
1733807650000|2024-12-10 05:14:10|||||||||1
1733807660000|2024-12-10 05:14:20|6053.37|6052.67|6053.37|6052.67|6053.37|6052.67|6053.37|6052.67|43
1733807670000|2024-12-10 05:14:30|6053.25|6052.55|6053.25|6052.55|6053.25|6052.55|6053.25|6052.55|0
1733807680000|2024-12-10 05:14:40|6053.37|6052.67|6053.5|6052.8|6053.5|6052.8|6053.25|6052.55|17
1733807690000|2024-12-10 05:14:50|||||||||1
1733807700000|2024-12-10 05:15:00|6053.75|6053.05|6053.75|6053.05|6053.75|6053.05|6053.75|6053.05|54
1733807720000|2024-12-10 05:15:20|6054|6053.3|6054|6053.3|6054|6053.3|6054|6053.3|95
1733807730000|2024-12-10 05:15:30|||||||||14
1733807750000|2024-12-10 05:15:50|6053.87|6053.17|6053.75|6053.05|6053.87|6053.17|6053.5|6052.8|115
1733807760000|2024-12-10 05:16:00|||||||||8
1733807770000|2024-12-10 05:16:10|6054|6053.3|6054|6053.3|6054|6053.3|6054|6053.3|54
1733807780000|2024-12-10 05:16:20|||||||||1
1733807810000|2024-12-10 05:16:50|||||||||4
1733807820000|2024-12-10 05:17:00|||||||||2
1733807830000|2024-12-10 05:17:10|||||||||3
1733807840000|2024-12-10 05:17:20|||||||||3
1733807870000|2024-12-10 05:17:50|||||||||5
1733807880000|2024-12-10 05:18:00|||||||||1
1733807900000|2024-12-10 05:18:20|||||||||73
1733807940000|2024-12-10 05:19:00|||||||||7
1733807950000|2024-12-10 05:19:10|||||||||2
1733807960000|2024-12-10 05:19:20|6053.75|6053.05|6053.75|6053.05|6053.75|6053.05|6053.75|6053.05|9
1733807980000|2024-12-10 05:19:40|6054|6053.3|6054|6053.3|6054|6053.3|6054|6053.3|12
1733807990000|2024-12-10 05:19:50|6054.12|6053.42|6054.25|6053.55|6054.25|6053.55|6054.12|6053.42|79
1733808000000|2024-12-10 05:20:00|||||||||2
1733808010000|2024-12-10 05:20:10|6054.12|6053.42|6054.25|6053.55|6054.25|6053.55|6054.12|6053.42|30
1733808020000|2024-12-10 05:20:20|6054.12|6053.42|6054|6053.3|6054.12|6053.42|6054|6053.3|10
1733808030000|2024-12-10 05:20:30|||||||||2
1733808040000|2024-12-10 05:20:40|||||||||10
1733808070000|2024-12-10 05:21:10|6054.25|6053.55|6054.25|6053.55|6054.25|6053.55|6054.25|6053.55|26
1733808080000|2024-12-10 05:21:20|6054|6053.3|6054.25|6053.55|6054.25|6053.55|6054|6053.3|76
1733808110000|2024-12-10 05:21:50|6054|6053.3|6054|6053.3|6054|6053.3|6054|6053.3|26
1733808130000|2024-12-10 05:22:10|6054.12|6053.42|6054|6053.3|6054.12|6053.42|6054|6053.3|14
1733808140000|2024-12-10 05:22:20|6054.25|6053.55|6054.25|6053.55|6054.25|6053.55|6054.25|6053.55|15
1733808150000|2024-12-10 05:22:30|||||||||1
1733808190000|2024-12-10 05:23:10|||||||||34
1733808210000|2024-12-10 05:23:30|||||||||3
1733808230000|2024-12-10 05:23:50|||||||||39
1733808270000|2024-12-10 05:24:30|6054.12|6053.42|6054|6053.3|6054.12|6053.42|6054|6053.3|43
1733808280000|2024-12-10 05:24:40|6054.12|6053.42|6054.25|6053.55|6054.25|6053.55|6054.12|6053.42|11
1733808340000|2024-12-10 05:25:40|6054.12|6053.42|6054|6053.3|6054.25|6053.55|6054|6053.3|29
1733808370000|2024-12-10 05:26:10|6054.12|6053.42|6054|6053.3|6054.25|6053.55|6054|6053.3|42
1733808380000|2024-12-10 05:26:20|||||||||1
1733808390000|2024-12-10 05:26:30|||||||||1
1733808420000|2024-12-10 05:27:00|6054.12|6053.42|6054|6053.3|6054.25|6053.55|6054|6053.3|38
1733808440000|2024-12-10 05:27:20|6054.25|6053.55|6054|6053.3|6054.25|6053.55|6054|6053.3|9
1733808470000|2024-12-10 05:27:50|6054.12|6053.42|6054.25|6053.55|6054.25|6053.55|6054.12|6053.42|74
1733808480000|2024-12-10 05:28:00|||||||||1
1733808500000|2024-12-10 05:28:20|||||||||10
1733808520000|2024-12-10 05:28:40|6054.5|6053.8|6054.5|6053.8|6054.5|6053.8|6054.5|6053.8|45
1733808530000|2024-12-10 05:28:50|||||||||37
1733808550000|2024-12-10 05:29:10|||||||||4
1733808560000|2024-12-10 05:29:20|6054.25|6053.55|6054.5|6053.8|6054.5|6053.8|6054.25|6053.55|37
1733808570000|2024-12-10 05:29:30|||||||||3
1733808580000|2024-12-10 05:29:40|6054.37|6053.67|6054.25|6053.55|6054.37|6053.67|6054.25|6053.55|10
1733808610000|2024-12-10 05:30:10|6053.5|6052.8|6053.12|6052.42|6053.5|6052.8|6053|6052.3|534
1733808620000|2024-12-10 05:30:20|6053|6052.3|6052.5|6051.8|6053|6052.3|6051.25|6050.55|591
1733808630000|2024-12-10 05:30:30|6052.62|6051.92|6052.75|6052.05|6052.75|6052.05|6052.62|6051.92|29
1733808640000|2024-12-10 05:30:40|6053|6052.3|6052.5|6051.8|6053|6052.3|6052.5|6051.8|130
1733808650000|2024-12-10 05:30:50|6052.62|6051.92|6052.75|6052.05|6052.75|6052.05|6052.5|6051.8|84
1733808660000|2024-12-10 05:31:00|6052.62|6051.92|6052.75|6052.05|6053|6052.3|6052.62|6051.92|59
1733808670000|2024-12-10 05:31:10|6052.87|6052.17|6052.75|6052.05|6052.87|6052.17|6052.75|6052.05|51
1733808680000|2024-12-10 05:31:20|6052.5|6051.8|6052.5|6051.8|6052.75|6052.05|6052.5|6051.8|101
1733808690000|2024-12-10 05:31:30|6052.62|6051.92|6052.75|6052.05|6052.75|6052.05|6052.5|6051.8|28
1733808700000|2024-12-10 05:31:40|||||||||4
1733808710000|2024-12-10 05:31:50|6052.87|6052.17|6052.5|6051.8|6052.87|6052.17|6052.5|6051.8|18
1733808720000|2024-12-10 05:32:00|6052.62|6051.92|6052.75|6052.05|6052.75|6052.05|6052.5|6051.8|51
1733808730000|2024-12-10 05:32:10|6052.5|6051.8|6052|6051.3|6052.5|6051.8|6051.87|6051.17|106
1733808740000|2024-12-10 05:32:20|||||||||25
1733808750000|2024-12-10 05:32:30|6052.12|6051.42|6052.25|6051.55|6052.25|6051.55|6052|6051.3|19
1733808760000|2024-12-10 05:32:40|||||||||10
1733808770000|2024-12-10 05:32:50|||||||||8
1733808780000|2024-12-10 05:33:00|6052.37|6051.67|6052.5|6051.8|6052.5|6051.8|6052.37|6051.67|24
1733808790000|2024-12-10 05:33:10|6052.62|6051.92|6052.75|6052.05|6052.75|6052.05|6052.62|6051.92|69
1733808800000|2024-12-10 05:33:20|6052.5|6051.8|6053|6052.3|6053|6052.3|6052.5|6051.8|191
1733808810000|2024-12-10 05:33:30|||||||||17
1733808820000|2024-12-10 05:33:40|6052.75|6052.05|6052.75|6052.05|6052.75|6052.05|6052.75|6052.05|9
1733808830000|2024-12-10 05:33:50|6052.87|6052.17|6052.75|6052.05|6052.87|6052.17|6052.75|6052.05|15
1733808840000|2024-12-10 05:34:00|||||||||3
1733808850000|2024-12-10 05:34:10|||||||||8
1733808860000|2024-12-10 05:34:20|6052.87|6052.17|6053|6052.3|6053|6052.3|6052.87|6052.17|20
1733808890000|2024-12-10 05:34:50|6053.25|6052.55|6053|6052.3|6053.25|6052.55|6053|6052.3|27
1733808900000|2024-12-10 05:35:00|6053.12|6052.42|6053.25|6052.55|6053.25|6052.55|6053|6052.3|34
1733808910000|2024-12-10 05:35:10|6053.37|6052.67|6053.25|6052.55|6053.37|6052.67|6053.25|6052.55|36
1733808920000|2024-12-10 05:35:20|6053.5|6052.8|6053.5|6052.8|6053.5|6052.8|6053.37|6052.67|23
1733808930000|2024-12-10 05:35:30|6053.37|6052.67|6053.37|6052.67|6053.5|6052.8|6053.25|6052.55|63
1733808940000|2024-12-10 05:35:40|6053.25|6052.55|6053.25|6052.55|6053.37|6052.67|6053.25|6052.55|2
1733808950000|2024-12-10 05:35:50|||||||||1
1733808970000|2024-12-10 05:36:10|6053|6052.3|6053|6052.3|6053.25|6052.55|6053|6052.3|27
1733808980000|2024-12-10 05:36:20|6053.12|6052.42|6053.25|6052.55|6053.25|6052.55|6053|6052.3|9
1733808990000|2024-12-10 05:36:30|6053.12|6052.42|6053.25|6052.55|6053.25|6052.55|6053|6052.3|5
1733809000000|2024-12-10 05:36:40|||||||||3
1733809010000|2024-12-10 05:36:50|||||||||1
1733809020000|2024-12-10 05:37:00|6053.12|6052.42|6053|6052.3|6053.12|6052.42|6053|6052.3|10
1733809040000|2024-12-10 05:37:20|||||||||8
1733809070000|2024-12-10 05:37:50|6053.12|6052.42|6053.25|6052.55|6053.25|6052.55|6053.12|6052.42|8
1733809080000|2024-12-10 05:38:00|6053.12|6052.42|6053.25|6052.55|6053.25|6052.55|6053.12|6052.42|25
1733809090000|2024-12-10 05:38:10|6053.12|6052.42|6053|6052.3|6053.12|6052.42|6053|6052.3|6
1733809110000|2024-12-10 05:38:30|6053.12|6052.42|6053.25|6052.55|6053.25|6052.55|6053.12|6052.42|15
1733809140000|2024-12-10 05:39:00|||||||||2
1733809150000|2024-12-10 05:39:10|6053.5|6052.8|6053.25|6052.55|6053.5|6052.8|6053.25|6052.55|17
1733809180000|2024-12-10 05:39:40|||||||||3
1733809190000|2024-12-10 05:39:50|||||||||7
1733809200000|2024-12-10 05:40:00|6053.37|6052.67|6053.37|6052.67|6053.37|6052.67|6053.37|6052.67|4
1733809210000|2024-12-10 05:40:10|6053.5|6052.8|6053.5|6052.8|6053.5|6052.8|6053.5|6052.8|0
1733809230000|2024-12-10 05:40:30|6053.25|6052.55|6053.25|6052.55|6053.5|6052.8|6053.25|6052.55|39
1733809250000|2024-12-10 05:40:50|||||||||1
1733809260000|2024-12-10 05:41:00|6053.12|6052.42|6053.25|6052.55|6053.25|6052.55|6053.12|6052.42|9
1733809270000|2024-12-10 05:41:10|||||||||1
1733809290000|2024-12-10 05:41:30|6053.5|6052.8|6053.25|6052.55|6053.5|6052.8|6053.25|6052.55|24
1733809310000|2024-12-10 05:41:50|6053|6052.3|6053|6052.3|6053|6052.3|6053|6052.3|11
1733809320000|2024-12-10 05:42:00|6053.12|6052.42|6053|6052.3|6053.25|6052.55|6053|6052.3|9
1733809360000|2024-12-10 05:42:40|||||||||2
1733809370000|2024-12-10 05:42:50|||||||||2
1733809390000|2024-12-10 05:43:10|6052.75|6052.05|6053.25|6052.55|6053.25|6052.55|6052.75|6052.05|30
1733809400000|2024-12-10 05:43:20|6053.37|6052.67|6053.25|6052.55|6053.37|6052.67|6053.25|6052.55|8
1733809410000|2024-12-10 05:43:30|||||||||1
1733809420000|2024-12-10 05:43:40|||||||||1
1733809450000|2024-12-10 05:44:10|||||||||1
1733809510000|2024-12-10 05:45:10|||||||||4
1733809520000|2024-12-10 05:45:20|||||||||15
1733809540000|2024-12-10 05:45:40|||||||||1
1733809550000|2024-12-10 05:45:50|6053.12|6052.42|6053.12|6052.42|6053.12|6052.42|6053.12|6052.42|34
1733809560000|2024-12-10 05:46:00|6053|6052.3|6053|6052.3|6053|6052.3|6053|6052.3|3
1733809570000|2024-12-10 05:46:10|6053.12|6052.42|6053.25|6052.55|6053.25|6052.55|6053.12|6052.42|6
1733809590000|2024-12-10 05:46:30|||||||||2
1733809600000|2024-12-10 05:46:40|6053.5|6052.8|6053.5|6052.8|6053.5|6052.8|6053.5|6052.8|10
1733809640000|2024-12-10 05:47:20|||||||||8
1733809650000|2024-12-10 05:47:30|6053.62|6052.92|6053.75|6053.05|6053.75|6053.05|6053.62|6052.92|8
1733809660000|2024-12-10 05:47:40|6053.62|6052.92|6053.75|6053.05|6053.75|6053.05|6053.5|6052.8|20
1733809670000|2024-12-10 05:47:50|6053.62|6052.92|6053.5|6052.8|6053.62|6052.92|6053.5|6052.8|22
1733809700000|2024-12-10 05:48:20|6053.62|6052.92|6053.5|6052.8|6053.62|6052.92|6053.5|6052.8|19
1733809730000|2024-12-10 05:48:50|6053.25|6052.55|6053.25|6052.55|6053.25|6052.55|6053.25|6052.55|11
1733809760000|2024-12-10 05:49:20|6053.37|6052.67|6053.25|6052.55|6053.5|6052.8|6053.25|6052.55|23
1733809770000|2024-12-10 05:49:30|||||||||1
1733809790000|2024-12-10 05:49:50|||||||||5
1733809800000|2024-12-10 05:50:00|||||||||3
1733809810000|2024-12-10 05:50:10|||||||||2
1733809820000|2024-12-10 05:50:20|6053.5|6052.8|6053.5|6052.8|6053.5|6052.8|6053.5|6052.8|17
1733809830000|2024-12-10 05:50:30|||||||||2
1733809840000|2024-12-10 05:50:40|||||||||1
1733809850000|2024-12-10 05:50:50|6053.25|6052.55|6053.25|6052.55|6053.25|6052.55|6053.25|6052.55|41
1733809860000|2024-12-10 05:51:00|6053.12|6052.42|6053|6052.3|6053.12|6052.42|6053|6052.3|6
1733809890000|2024-12-10 05:51:30|6052.87|6052.17|6053|6052.3|6053|6052.3|6052.87|6052.17|18
1733809920000|2024-12-10 05:52:00|6052.75|6052.05|6052.75|6052.05|6053|6052.3|6052.75|6052.05|18
1733809940000|2024-12-10 05:52:20|6052.87|6052.17|6053|6052.3|6053|6052.3|6052.87|6052.17|14
1733809950000|2024-12-10 05:52:30|6052.75|6052.05|6053|6052.3|6053|6052.3|6052.75|6052.05|11
1733809970000|2024-12-10 05:52:50|6052.87|6052.17|6052.75|6052.05|6052.87|6052.17|6052.75|6052.05|17
1733809980000|2024-12-10 05:53:00|6052.87|6052.17|6053|6052.3|6053|6052.3|6052.87|6052.17|10
1733810000000|2024-12-10 05:53:20|6052.87|6052.17|6052.75|6052.05|6052.87|6052.17|6052.75|6052.05|38
1733810010000|2024-12-10 05:53:30|||||||||21
1733810020000|2024-12-10 05:53:40|||||||||1
1733810070000|2024-12-10 05:54:30|||||||||1
1733810080000|2024-12-10 05:54:40|6052.62|6051.92|6052.75|6052.05|6052.75|6052.05|6052.62|6051.92|22
1733810100000|2024-12-10 05:55:00|6052.62|6051.92|6052.5|6051.8|6052.62|6051.92|6052.5|6051.8|22
1733810110000|2024-12-10 05:55:10|6052.37|6051.67|6052.5|6051.8|6052.5|6051.8|6052.37|6051.67|3
1733810120000|2024-12-10 05:55:20|||||||||1
1733810130000|2024-12-10 05:55:30|||||||||2
1733810140000|2024-12-10 05:55:40|6052.37|6051.67|6052.25|6051.55|6052.37|6051.67|6052.25|6051.55|23
1733810160000|2024-12-10 05:56:00|6052.5|6051.8|6052.5|6051.8|6052.5|6051.8|6052.5|6051.8|38
1733810170000|2024-12-10 05:56:10|6052.25|6051.55|6052.25|6051.55|6052.37|6051.67|6052.25|6051.55|10
1733810180000|2024-12-10 05:56:20|6052|6051.3|6051.75|6051.05|6052|6051.3|6051.75|6051.05|41
1733810200000|2024-12-10 05:56:40|6051.87|6051.17|6051.87|6051.17|6052|6051.3|6051.75|6051.05|31
1733810210000|2024-12-10 05:56:50|6051.75|6051.05|6051.75|6051.05|6051.87|6051.17|6051.75|6051.05|7
1733810220000|2024-12-10 05:57:00|6051.87|6051.17|6051.87|6051.17|6051.87|6051.17|6051.87|6051.17|9
1733810230000|2024-12-10 05:57:10|6052|6051.3|6052|6051.3|6052|6051.3|6051.87|6051.17|37
1733810250000|2024-12-10 05:57:30|||||||||16
1733810270000|2024-12-10 05:57:50|||||||||1
1733810290000|2024-12-10 05:58:10|||||||||10
1733810310000|2024-12-10 05:58:30|||||||||4
1733810320000|2024-12-10 05:58:40|||||||||2
1733810340000|2024-12-10 05:59:00|||||||||4
1733810350000|2024-12-10 05:59:10|6052.12|6051.42|6052.25|6051.55|6052.25|6051.55|6052.12|6051.42|9
1733810360000|2024-12-10 05:59:20|||||||||2
1733810370000|2024-12-10 05:59:30|||||||||6
1733810380000|2024-12-10 05:59:40|||||||||1
1733810390000|2024-12-10 05:59:50|6052.37|6051.67|6052.5|6051.8|6052.5|6051.8|6052.37|6051.67|8
1733810400000|2024-12-10 06:00:00|6052.25|6051.55|6052.5|6051.8|6052.5|6051.8|6052.25|6051.55|38
1733810410000|2024-12-10 06:00:10|6052.37|6051.67|6052|6051.3|6052.37|6051.67|6052|6051.3|17
1733810420000|2024-12-10 06:00:20|||||||||1
1733810430000|2024-12-10 06:00:30|6052.12|6051.42|6052|6051.3|6052.12|6051.42|6052|6051.3|6
1733810470000|2024-12-10 06:01:10|||||||||2
1733810480000|2024-12-10 06:01:20|||||||||15
1733810500000|2024-12-10 06:01:40|6052.12|6051.42|6052.25|6051.55|6052.25|6051.55|6052.12|6051.42|16
1733810510000|2024-12-10 06:01:50|||||||||9
1733810520000|2024-12-10 06:02:00|6052.12|6051.42|6052|6051.3|6052.25|6051.55|6052|6051.3|9
1733810540000|2024-12-10 06:02:20|6052.12|6051.42|6052|6051.3|6052.25|6051.55|6052|6051.3|23
1733810570000|2024-12-10 06:02:50|||||||||4
1733810580000|2024-12-10 06:03:00|6051.87|6051.17|6051.75|6051.05|6051.87|6051.17|6051.75|6051.05|32
1733810590000|2024-12-10 06:03:10|6051.5|6050.8|6051.5|6050.8|6051.5|6050.8|6051.5|6050.8|21
1733810600000|2024-12-10 06:03:20|6051.75|6051.05|6051.5|6050.8|6051.75|6051.05|6051.5|6050.8|49
1733810610000|2024-12-10 06:03:30|||||||||1
1733810620000|2024-12-10 06:03:40|6051.62|6050.92|6051.75|6051.05|6051.75|6051.05|6051.5|6050.8|21
1733810630000|2024-12-10 06:03:50|6051.62|6050.92|6051.75|6051.05|6051.75|6051.05|6051.5|6050.8|8
1733810640000|2024-12-10 06:04:00|||||||||1
1733810660000|2024-12-10 06:04:20|6051.5|6050.8|6051.5|6050.8|6051.5|6050.8|6051.5|6050.8|11
1733810670000|2024-12-10 06:04:30|||||||||1
1733810680000|2024-12-10 06:04:40|||||||||1
1733810700000|2024-12-10 06:05:00|6051.62|6050.92|6051.75|6051.05|6051.75|6051.05|6051.5|6050.8|36
1733810710000|2024-12-10 06:05:10|||||||||2
1733810730000|2024-12-10 06:05:30|6052|6051.3|6052|6051.3|6052|6051.3|6052|6051.3|23
1733810760000|2024-12-10 06:06:00|||||||||14
1733810770000|2024-12-10 06:06:10|||||||||4
1733810780000|2024-12-10 06:06:20|||||||||1
1733810800000|2024-12-10 06:06:40|6051.75|6051.05|6051.75|6051.05|6052|6051.3|6051.75|6051.05|23
1733810840000|2024-12-10 06:07:20|||||||||13
1733810850000|2024-12-10 06:07:30|||||||||1
1733810860000|2024-12-10 06:07:40|6051.87|6051.17|6051.75|6051.05|6052|6051.3|6051.75|6051.05|33
1733810870000|2024-12-10 06:07:50|||||||||1
1733810910000|2024-12-10 06:08:30|6051.87|6051.17|6052|6051.3|6052|6051.3|6051.87|6051.17|28
1733810930000|2024-12-10 06:08:50|||||||||1
1733810940000|2024-12-10 06:09:00|6051.87|6051.17|6052|6051.3|6052|6051.3|6051.75|6051.05|22
1733810970000|2024-12-10 06:09:30|||||||||13
1733810980000|2024-12-10 06:09:40|6052.12|6051.42|6052.12|6051.42|6052.25|6051.55|6052|6051.3|32
1733810990000|2024-12-10 06:09:50|6052|6051.3|6052.25|6051.55|6052.25|6051.55|6052|6051.3|2
1733811000000|2024-12-10 06:10:00|6052|6051.3|6052.25|6051.55|6052.25|6051.55|6052|6051.3|11
1733811010000|2024-12-10 06:10:10|6052.12|6051.42|6052|6051.3|6052.12|6051.42|6052|6051.3|3
1733811040000|2024-12-10 06:10:40|||||||||11
1733811050000|2024-12-10 06:10:50|6052.25|6051.55|6052.25|6051.55|6052.25|6051.55|6052.25|6051.55|42
1733811060000|2024-12-10 06:11:00|6052.12|6051.42|6052|6051.3|6052.12|6051.42|6052|6051.3|44
1733811090000|2024-12-10 06:11:30|||||||||2
1733811160000|2024-12-10 06:12:40|||||||||42
1733811190000|2024-12-10 06:13:10|6051.87|6051.17|6051.75|6051.05|6051.87|6051.17|6051.75|6051.05|15
1733811200000|2024-12-10 06:13:20|||||||||2
1733811210000|2024-12-10 06:13:30|||||||||9
1733811220000|2024-12-10 06:13:40|6051.87|6051.17|6052|6051.3|6052|6051.3|6051.87|6051.17|11
1733811260000|2024-12-10 06:14:20|||||||||8
1733811270000|2024-12-10 06:14:30|||||||||1
1733811280000|2024-12-10 06:14:40|||||||||1
1733811290000|2024-12-10 06:14:50|6051.75|6051.05|6051.75|6051.05|6051.75|6051.05|6051.75|6051.05|18
1733811340000|2024-12-10 06:15:40|6052|6051.3|6051.75|6051.05|6052|6051.3|6051.75|6051.05|10
1733811360000|2024-12-10 06:16:00|||||||||2
1733811380000|2024-12-10 06:16:20|6051.5|6050.8|6051.5|6050.8|6051.5|6050.8|6051.5|6050.8|27
1733811410000|2024-12-10 06:16:50|||||||||4
1733811420000|2024-12-10 06:17:00|||||||||4
1733811450000|2024-12-10 06:17:30|||||||||6
1733811460000|2024-12-10 06:17:40|||||||||1
1733811470000|2024-12-10 06:17:50|||||||||2
1733811480000|2024-12-10 06:18:00|||||||||1
1733811490000|2024-12-10 06:18:10|6051.62|6050.92|6051.75|6051.05|6051.75|6051.05|6051.62|6050.92|72
1733811510000|2024-12-10 06:18:30|6051.87|6051.17|6051.75|6051.05|6051.87|6051.17|6051.75|6051.05|39
1733811520000|2024-12-10 06:18:40|||||||||1
1733811540000|2024-12-10 06:19:00|||||||||4
1733811550000|2024-12-10 06:19:10|6051.5|6050.8|6051.5|6050.8|6051.5|6050.8|6051.5|6050.8|15
1733811560000|2024-12-10 06:19:20|6051.62|6050.92|6051.75|6051.05|6051.75|6051.05|6051.62|6050.92|15
1733811570000|2024-12-10 06:19:30|||||||||5
1733811610000|2024-12-10 06:20:10|6051.87|6051.17|6051.87|6051.17|6051.87|6051.17|6051.87|6051.17|24
1733811620000|2024-12-10 06:20:20|6052|6051.3|6052|6051.3|6052|6051.3|6052|6051.3|7
1733811630000|2024-12-10 06:20:30|6051.87|6051.17|6051.75|6051.05|6051.87|6051.17|6051.75|6051.05|9
1733811650000|2024-12-10 06:20:50|6051.87|6051.17|6051.87|6051.17|6052|6051.3|6051.87|6051.17|8
1733811660000|2024-12-10 06:21:00|6052|6051.3|6051.75|6051.05|6052|6051.3|6051.75|6051.05|12
1733811680000|2024-12-10 06:21:20|6051.87|6051.17|6051.87|6051.17|6051.87|6051.17|6051.87|6051.17|9
1733811690000|2024-12-10 06:21:30|6052|6051.3|6052|6051.3|6052|6051.3|6052|6051.3|5
1733811720000|2024-12-10 06:22:00|||||||||5
1733811760000|2024-12-10 06:22:40|||||||||2
1733811780000|2024-12-10 06:23:00|||||||||3
1733811790000|2024-12-10 06:23:10|6052.12|6051.42|6052|6051.3|6052.12|6051.42|6052|6051.3|53
1733811800000|2024-12-10 06:23:20|||||||||4
1733811820000|2024-12-10 06:23:40|||||||||1
1733811830000|2024-12-10 06:23:50|||||||||2
1733811840000|2024-12-10 06:24:00|6052.12|6051.42|6052.25|6051.55|6052.25|6051.55|6052.12|6051.42|21
1733811850000|2024-12-10 06:24:10|6052.37|6051.67|6052.5|6051.8|6052.5|6051.8|6052.37|6051.67|18
1733811860000|2024-12-10 06:24:20|6052.62|6051.92|6052.75|6052.05|6052.75|6052.05|6052.62|6051.92|15
1733811870000|2024-12-10 06:24:30|6052.62|6051.92|6052.5|6051.8|6052.75|6052.05|6052.5|6051.8|33
1733811880000|2024-12-10 06:24:40|||||||||2
1733811890000|2024-12-10 06:24:50|||||||||2
1733811920000|2024-12-10 06:25:20|||||||||1
1733811930000|2024-12-10 06:25:30|||||||||4
1733811940000|2024-12-10 06:25:40|6052.37|6051.67|6052.25|6051.55|6052.37|6051.67|6052.25|6051.55|14
1733811960000|2024-12-10 06:26:00|6052.5|6051.8|6052.5|6051.8|6052.5|6051.8|6052.25|6051.55|31
1733811970000|2024-12-10 06:26:10|||||||||1
1733811980000|2024-12-10 06:26:20|6052.75|6052.05|6052.75|6052.05|6052.75|6052.05|6052.5|6051.8|31
1733811990000|2024-12-10 06:26:30|6052.62|6051.92|6052.75|6052.05|6052.75|6052.05|6052.62|6051.92|9
1733812000000|2024-12-10 06:26:40|6052.62|6051.92|6052.75|6052.05|6052.75|6052.05|6052.62|6051.92|2
1733812010000|2024-12-10 06:26:50|6052.62|6051.92|6052.5|6051.8|6052.75|6052.05|6052.5|6051.8|6
1733812050000|2024-12-10 06:27:30|||||||||4
1733812060000|2024-12-10 06:27:40|6052.62|6051.92|6052.75|6052.05|6052.75|6052.05|6052.62|6051.92|19
1733812070000|2024-12-10 06:27:50|6052.62|6051.92|6052.75|6052.05|6052.75|6052.05|6052.5|6051.8|6
1733812090000|2024-12-10 06:28:10|6052.62|6051.92|6053|6052.3|6053|6052.3|6052.5|6051.8|50
1733812100000|2024-12-10 06:28:20|6052.87|6052.17|6053|6052.3|6053|6052.3|6052.75|6052.05|32
1733812110000|2024-12-10 06:28:30|6053.12|6052.42|6053.25|6052.55|6053.25|6052.55|6053.12|6052.42|24
1733812120000|2024-12-10 06:28:40|||||||||12
1733812130000|2024-12-10 06:28:50|6053.5|6052.8|6053.5|6052.8|6053.5|6052.8|6053.5|6052.8|44
1733812140000|2024-12-10 06:29:00|||||||||9
1733812150000|2024-12-10 06:29:10|||||||||22
1733812160000|2024-12-10 06:29:20|||||||||21
1733812170000|2024-12-10 06:29:30|||||||||13
1733812180000|2024-12-10 06:29:40|6053.62|6052.92|6053.75|6053.05|6053.75|6053.05|6053.62|6052.92|26
1733812190000|2024-12-10 06:29:50|||||||||25
1733812210000|2024-12-10 06:30:10|6053.87|6053.17|6053.75|6053.05|6053.87|6053.17|6053.75|6053.05|33
1733812230000|2024-12-10 06:30:30|6053.5|6052.8|6053.5|6052.8|6053.62|6052.92|6053.5|6052.8|47
1733812240000|2024-12-10 06:30:40|||||||||4
1733812260000|2024-12-10 06:31:00|6053.37|6052.67|6053|6052.3|6053.37|6052.67|6053|6052.3|27
1733812270000|2024-12-10 06:31:10|6053.12|6052.42|6053.25|6052.55|6053.25|6052.55|6053.12|6052.42|15
1733812290000|2024-12-10 06:31:30|6053.12|6052.42|6053.25|6052.55|6053.25|6052.55|6053|6052.3|25
1733812300000|2024-12-10 06:31:40|6053.12|6052.42|6053|6052.3|6053.12|6052.42|6053|6052.3|5
1733812310000|2024-12-10 06:31:50|6052.75|6052.05|6052.75|6052.05|6052.75|6052.05|6052.75|6052.05|31
1733812320000|2024-12-10 06:32:00|||||||||1
1733812340000|2024-12-10 06:32:20|6052.87|6052.17|6053|6052.3|6053|6052.3|6052.87|6052.17|11
1733812350000|2024-12-10 06:32:30|6053.12|6052.42|6053.12|6052.42|6053.12|6052.42|6053.12|6052.42|10
1733812360000|2024-12-10 06:32:40|6053|6052.3|6053|6052.3|6053|6052.3|6053|6052.3|0
1733812390000|2024-12-10 06:33:10|||||||||8
1733812410000|2024-12-10 06:33:30|||||||||3
1733812430000|2024-12-10 06:33:50|||||||||4
1733812450000|2024-12-10 06:34:10|||||||||1
1733812460000|2024-12-10 06:34:20|6053.12|6052.42|6053.12|6052.42|6053.25|6052.55|6053|6052.3|30
1733812470000|2024-12-10 06:34:30|6053|6052.3|6053|6052.3|6053|6052.3|6053|6052.3|2
1733812500000|2024-12-10 06:35:00|||||||||3
1733812510000|2024-12-10 06:35:10|6052.87|6052.17|6052.75|6052.05|6052.87|6052.17|6052.75|6052.05|21
1733812530000|2024-12-10 06:35:30|||||||||5
1733812540000|2024-12-10 06:35:40|6053|6052.3|6053|6052.3|6053|6052.3|6052.75|6052.05|41
1733812560000|2024-12-10 06:36:00|6052.87|6052.17|6053|6052.3|6053|6052.3|6052.87|6052.17|9
1733812570000|2024-12-10 06:36:10|||||||||1
1733812580000|2024-12-10 06:36:20|6052.87|6052.17|6052.75|6052.05|6053|6052.3|6052.75|6052.05|8
1733812590000|2024-12-10 06:36:30|6053|6052.3|6053|6052.3|6053|6052.3|6053|6052.3|3
1733812630000|2024-12-10 06:37:10|||||||||35
1733812650000|2024-12-10 06:37:30|||||||||2
1733812690000|2024-12-10 06:38:10|6052.87|6052.17|6053|6052.3|6053|6052.3|6052.87|6052.17|25
1733812710000|2024-12-10 06:38:30|||||||||1
1733812740000|2024-12-10 06:39:00|6053.12|6052.42|6053|6052.3|6053.12|6052.42|6053|6052.3|37
1733812800000|2024-12-10 06:40:00|||||||||3
1733812820000|2024-12-10 06:40:20|6052.75|6052.05|6052.75|6052.05|6052.75|6052.05|6052.75|6052.05|74
1733812880000|2024-12-10 06:41:20|6052.62|6051.92|6052.75|6052.05|6052.75|6052.05|6052.62|6051.92|28
1733812910000|2024-12-10 06:41:50|6052.62|6051.92|6052.5|6051.8|6052.62|6051.92|6052.5|6051.8|9
1733812960000|2024-12-10 06:42:40|||||||||1
1733812990000|2024-12-10 06:43:10|6052.25|6051.55|6052.25|6051.55|6052.25|6051.55|6052.25|6051.55|16
1733813000000|2024-12-10 06:43:20|6052.37|6051.67|6052.25|6051.55|6052.37|6051.67|6052.25|6051.55|36
1733813020000|2024-12-10 06:43:40|6052|6051.3|6052|6051.3|6052|6051.3|6052|6051.3|26
1733813040000|2024-12-10 06:44:00|6051.87|6051.17|6051.75|6051.05|6051.87|6051.17|6051.75|6051.05|28
1733813060000|2024-12-10 06:44:20|||||||||4
1733813100000|2024-12-10 06:45:00|6051.62|6050.92|6051.5|6050.8|6051.62|6050.92|6051.5|6050.8|36
1733813130000|2024-12-10 06:45:30|6051.37|6050.67|6051.25|6050.55|6051.37|6050.67|6051.25|6050.55|26
1733813160000|2024-12-10 06:46:00|6051.37|6050.67|6051.25|6050.55|6051.37|6050.67|6051.25|6050.55|51
1733813170000|2024-12-10 06:46:10|||||||||4
1733813180000|2024-12-10 06:46:20|6051|6050.3|6051|6050.3|6051|6050.3|6051|6050.3|49
1733813200000|2024-12-10 06:46:40|6051.25|6050.55|6051.25|6050.55|6051.25|6050.55|6051.25|6050.55|29
1733813210000|2024-12-10 06:46:50|6051.5|6050.8|6051.5|6050.8|6051.5|6050.8|6051.5|6050.8|25
1733813240000|2024-12-10 06:47:20|6051.37|6050.67|6051.5|6050.8|6051.5|6050.8|6051.37|6050.67|10
1733813270000|2024-12-10 06:47:50|||||||||15
1733813310000|2024-12-10 06:48:30|6051.37|6050.67|6051.37|6050.67|6051.37|6050.67|6051.37|6050.67|15
1733813320000|2024-12-10 06:48:40|6051.25|6050.55|6051.25|6050.55|6051.25|6050.55|6051.25|6050.55|0
1733813330000|2024-12-10 06:48:50|6051.37|6050.67|6051.25|6050.55|6051.37|6050.67|6051.25|6050.55|13
1733813350000|2024-12-10 06:49:10|6051.37|6050.67|6051.25|6050.55|6051.5|6050.8|6051.25|6050.55|25
1733813370000|2024-12-10 06:49:30|6051.37|6050.67|6051.25|6050.55|6051.37|6050.67|6051.25|6050.55|12
1733813390000|2024-12-10 06:49:50|||||||||5
1733813430000|2024-12-10 06:50:30|6051.37|6050.67|6051.5|6050.8|6051.5|6050.8|6051.37|6050.67|18
1733813440000|2024-12-10 06:50:40|6051.37|6050.67|6051.5|6050.8|6051.5|6050.8|6051.25|6050.55|14
1733813460000|2024-12-10 06:51:00|6051.37|6050.67|6051.5|6050.8|6051.5|6050.8|6051.25|6050.55|16
1733813480000|2024-12-10 06:51:20|||||||||14
1733813500000|2024-12-10 06:51:40|6051.62|6050.92|6051.75|6051.05|6051.75|6051.05|6051.62|6050.92|8
1733813520000|2024-12-10 06:52:00|||||||||3
1733813540000|2024-12-10 06:52:20|6051.62|6050.92|6051.5|6050.8|6051.62|6050.92|6051.5|6050.8|9
1733813560000|2024-12-10 06:52:40|6051.62|6050.92|6051.62|6050.92|6051.62|6050.92|6051.62|6050.92|11
1733813570000|2024-12-10 06:52:50|6051.75|6051.05|6051.75|6051.05|6051.75|6051.05|6051.75|6051.05|0
1733813600000|2024-12-10 06:53:20|||||||||3
1733813610000|2024-12-10 06:53:30|||||||||2
1733813620000|2024-12-10 06:53:40|||||||||4
1733813660000|2024-12-10 06:54:20|||||||||8
1733813680000|2024-12-10 06:54:40|||||||||22
1733813710000|2024-12-10 06:55:10|||||||||2
1733813750000|2024-12-10 06:55:50|||||||||2
1733813780000|2024-12-10 06:56:20|6051.62|6050.92|6051.5|6050.8|6051.62|6050.92|6051.5|6050.8|17
1733813790000|2024-12-10 06:56:30|6051.75|6051.05|6051.62|6050.92|6051.75|6051.05|6051.62|6050.92|14
1733813800000|2024-12-10 06:56:40|6051.75|6051.05|6051.75|6051.05|6051.75|6051.05|6051.75|6051.05|1
1733813820000|2024-12-10 06:57:00|||||||||2
1733813840000|2024-12-10 06:57:20|6051.87|6051.17|6052|6051.3|6052|6051.3|6051.87|6051.17|11
1733813910000|2024-12-10 06:58:30|||||||||9
1733813940000|2024-12-10 06:59:00|||||||||1
1733813970000|2024-12-10 06:59:30|||||||||1
1733813980000|2024-12-10 06:59:40|||||||||4
1733814000000|2024-12-10 07:00:00|||||||||3
1733814010000|2024-12-10 07:00:10|6052.12|6051.42|6052.5|6051.8|6052.5|6051.8|6052.12|6051.42|52
1733814020000|2024-12-10 07:00:20|6052.37|6051.67|6052.5|6051.8|6052.5|6051.8|6052.37|6051.67|32
1733814030000|2024-12-10 07:00:30|6052.37|6051.67|6052.5|6051.8|6052.5|6051.8|6052.25|6051.55|32
1733814040000|2024-12-10 07:00:40|6052.37|6051.67|6052.5|6051.8|6052.5|6051.8|6052.25|6051.55|10
1733814050000|2024-12-10 07:00:50|||||||||2
1733814060000|2024-12-10 07:01:00|6052.25|6051.55|6052.5|6051.8|6052.5|6051.8|6052.25|6051.55|53
1733814070000|2024-12-10 07:01:10|6052.37|6051.67|6052.25|6051.55|6052.5|6051.8|6052.25|6051.55|75
1733814080000|2024-12-10 07:01:20|||||||||1
1733814090000|2024-12-10 07:01:30|6052.5|6051.8|6052|6051.3|6052.5|6051.8|6052|6051.3|151
1733814100000|2024-12-10 07:01:40|6052.12|6051.42|6052.25|6051.55|6052.25|6051.55|6052.12|6051.42|40
1733814130000|2024-12-10 07:02:10|||||||||1
1733814140000|2024-12-10 07:02:20|6052.12|6051.42|6052|6051.3|6052.25|6051.55|6052|6051.3|41
1733814160000|2024-12-10 07:02:40|||||||||1
1733814180000|2024-12-10 07:03:00|||||||||1
1733814190000|2024-12-10 07:03:10|6052.25|6051.55|6052.25|6051.55|6052.25|6051.55|6052|6051.3|51
1733814220000|2024-12-10 07:03:40|6052.12|6051.42|6052|6051.3|6052.25|6051.55|6052|6051.3|11
1733814230000|2024-12-10 07:03:50|6052.12|6051.42|6052.25|6051.55|6052.25|6051.55|6052.12|6051.42|8
1733814240000|2024-12-10 07:04:00|6052.37|6051.67|6052.37|6051.67|6052.5|6051.8|6052.37|6051.67|22
1733814250000|2024-12-10 07:04:10|6052.5|6051.8|6052.5|6051.8|6052.5|6051.8|6052.37|6051.67|9
1733814260000|2024-12-10 07:04:20|6052.25|6051.55|6052.37|6051.67|6052.5|6051.8|6052.25|6051.55|15
1733814270000|2024-12-10 07:04:30|6052.25|6051.55|6052.25|6051.55|6052.37|6051.67|6052.25|6051.55|6
1733814290000|2024-12-10 07:04:50|||||||||14
1733814300000|2024-12-10 07:05:00|6052.5|6051.8|6052.37|6051.67|6052.5|6051.8|6052.25|6051.55|34
1733814310000|2024-12-10 07:05:10|6052.5|6051.8|6052.25|6051.55|6052.5|6051.8|6052.25|6051.55|6
1733814320000|2024-12-10 07:05:20|6052.37|6051.67|6052.5|6051.8|6052.5|6051.8|6052.37|6051.67|4
1733814340000|2024-12-10 07:05:40|6052.37|6051.67|6052.5|6051.8|6052.5|6051.8|6052.37|6051.67|7
1733814350000|2024-12-10 07:05:50|6052.37|6051.67|6052.5|6051.8|6052.5|6051.8|6052.25|6051.55|6
1733814390000|2024-12-10 07:06:30|||||||||7
1733814400000|2024-12-10 07:06:40|6052.37|6051.67|6052.5|6051.8|6052.5|6051.8|6052.37|6051.67|8
1733814420000|2024-12-10 07:07:00|6052.62|6051.92|6052.75|6052.05|6052.75|6052.05|6052.62|6051.92|13
1733814430000|2024-12-10 07:07:10|||||||||4
1733814460000|2024-12-10 07:07:40|6052.87|6052.17|6052.75|6052.05|6052.87|6052.17|6052.75|6052.05|28
1733814480000|2024-12-10 07:08:00|6053|6052.3|6053|6052.3|6053|6052.3|6053|6052.3|16
1733814490000|2024-12-10 07:08:10|6052.87|6052.17|6052.75|6052.05|6053|6052.3|6052.75|6052.05|25
1733814500000|2024-12-10 07:08:20|||||||||6
1733814540000|2024-12-10 07:09:00|6052.62|6051.92|6052.5|6051.8|6052.75|6052.05|6052.5|6051.8|22
1733814550000|2024-12-10 07:09:10|6052.62|6051.92|6052.5|6051.8|6052.75|6052.05|6052.5|6051.8|8
1733814560000|2024-12-10 07:09:20|6052.75|6052.05|6052.75|6052.05|6052.75|6052.05|6052.75|6052.05|6
1733814570000|2024-12-10 07:09:30|6052.87|6052.17|6052.75|6052.05|6052.87|6052.17|6052.75|6052.05|7
1733814580000|2024-12-10 07:09:40|||||||||8
1733814590000|2024-12-10 07:09:50|6052.87|6052.17|6052.75|6052.05|6052.87|6052.17|6052.75|6052.05|14
1733814600000|2024-12-10 07:10:00|6052.87|6052.17|6052.75|6052.05|6052.87|6052.17|6052.75|6052.05|8
1733814610000|2024-12-10 07:10:10|||||||||3
1733814640000|2024-12-10 07:10:40|||||||||3
1733814670000|2024-12-10 07:11:10|||||||||2
1733814690000|2024-12-10 07:11:30|||||||||4
1733814730000|2024-12-10 07:12:10|||||||||14
1733814740000|2024-12-10 07:12:20|||||||||3
1733814760000|2024-12-10 07:12:40|||||||||3
1733814770000|2024-12-10 07:12:50|||||||||1
1733814780000|2024-12-10 07:13:00|6052.62|6051.92|6052.75|6052.05|6052.75|6052.05|6052.62|6051.92|10
1733814790000|2024-12-10 07:13:10|6052.62|6051.92|6052.5|6051.8|6052.62|6051.92|6052.5|6051.8|4
1733814810000|2024-12-10 07:13:30|6052.62|6051.92|6052.75|6052.05|6052.75|6052.05|6052.62|6051.92|22
1733814830000|2024-12-10 07:13:50|6052.62|6051.92|6052.75|6052.05|6052.75|6052.05|6052.62|6051.92|13
1733814840000|2024-12-10 07:14:00|6052.62|6051.92|6052.75|6052.05|6052.75|6052.05|6052.5|6051.8|30
1733814850000|2024-12-10 07:14:10|6052.62|6051.92|6052.5|6051.8|6052.62|6051.92|6052.5|6051.8|4
1733814870000|2024-12-10 07:14:30|||||||||23
1733814890000|2024-12-10 07:14:50|6052.62|6051.92|6052.5|6051.8|6052.62|6051.92|6052.5|6051.8|31
1733814930000|2024-12-10 07:15:30|||||||||2
1733814970000|2024-12-10 07:16:10|6052.37|6051.67|6052.5|6051.8|6052.5|6051.8|6052.37|6051.67|22
1733814980000|2024-12-10 07:16:20|6052.37|6051.67|6052.37|6051.67|6052.5|6051.8|6052.37|6051.67|9
1733814990000|2024-12-10 07:16:30|6052.5|6051.8|6052.25|6051.55|6052.5|6051.8|6052.25|6051.55|9
1733815000000|2024-12-10 07:16:40|||||||||2
1733815020000|2024-12-10 07:17:00|6052.12|6051.42|6052|6051.3|6052.25|6051.55|6052|6051.3|43
1733815030000|2024-12-10 07:17:10|6052.12|6051.42|6052|6051.3|6052.12|6051.42|6052|6051.3|24
1733815040000|2024-12-10 07:17:20|||||||||7
1733815080000|2024-12-10 07:18:00|||||||||12
1733815090000|2024-12-10 07:18:10|6052.25|6051.55|6052.25|6051.55|6052.25|6051.55|6052.25|6051.55|14
1733815110000|2024-12-10 07:18:30|||||||||2
1733815130000|2024-12-10 07:18:50|||||||||1
1733815140000|2024-12-10 07:19:00|||||||||2
1733815190000|2024-12-10 07:19:50|||||||||2
1733815200000|2024-12-10 07:20:00|6052|6051.3|6052|6051.3|6052|6051.3|6052|6051.3|25
1733815210000|2024-12-10 07:20:10|||||||||1
1733815250000|2024-12-10 07:20:50|6052.25|6051.55|6052.25|6051.55|6052.25|6051.55|6052.25|6051.55|30
1733815270000|2024-12-10 07:21:10|6052|6051.3|6052.25|6051.55|6052.25|6051.55|6052|6051.3|24
1733815300000|2024-12-10 07:21:40|6052.12|6051.42|6052|6051.3|6052.12|6051.42|6052|6051.3|10
1733815310000|2024-12-10 07:21:50|6052.12|6051.42|6052.5|6051.8|6052.5|6051.8|6052.12|6051.42|61
1733815350000|2024-12-10 07:22:30|||||||||3
1733815360000|2024-12-10 07:22:40|||||||||2
1733815370000|2024-12-10 07:22:50|||||||||1
1733815380000|2024-12-10 07:23:00|6052.37|6051.67|6052.25|6051.55|6052.37|6051.67|6052.25|6051.55|12
1733815420000|2024-12-10 07:23:40|6052.37|6051.67|6052.25|6051.55|6052.37|6051.67|6052.25|6051.55|26
1733815430000|2024-12-10 07:23:50|6052.37|6051.67|6052.5|6051.8|6052.5|6051.8|6052.37|6051.67|9
1733815470000|2024-12-10 07:24:30|||||||||3
1733815480000|2024-12-10 07:24:40|||||||||2
1733815490000|2024-12-10 07:24:50|||||||||1
1733815520000|2024-12-10 07:25:20|6052.25|6051.55|6052.25|6051.55|6052.25|6051.55|6052.25|6051.55|54
1733815560000|2024-12-10 07:26:00|||||||||2
1733815580000|2024-12-10 07:26:20|6052.37|6051.67|6052.75|6052.05|6052.75|6052.05|6052.37|6051.67|28
1733815590000|2024-12-10 07:26:30|6052.5|6051.8|6052.5|6051.8|6052.5|6051.8|6052.5|6051.8|12
1733815600000|2024-12-10 07:26:40|6052.62|6051.92|6052.5|6051.8|6052.75|6052.05|6052.5|6051.8|22
1733815610000|2024-12-10 07:26:50|6052.62|6051.92|6052.75|6052.05|6052.75|6052.05|6052.62|6051.92|12
1733815640000|2024-12-10 07:27:20|||||||||10
1733815650000|2024-12-10 07:27:30|||||||||1
1733815690000|2024-12-10 07:28:10|6052.87|6052.17|6053|6052.3|6053|6052.3|6052.87|6052.17|32
1733815700000|2024-12-10 07:28:20|||||||||1
1733815710000|2024-12-10 07:28:30|||||||||3
1733815750000|2024-12-10 07:29:10|||||||||26
1733815770000|2024-12-10 07:29:30|||||||||3
1733815790000|2024-12-10 07:29:50|6053.12|6052.42|6053|6052.3|6053.12|6052.42|6053|6052.3|19
1733815800000|2024-12-10 07:30:00|||||||||2
1733815810000|2024-12-10 07:30:10|||||||||9
1733815840000|2024-12-10 07:30:40|||||||||23
1733815850000|2024-12-10 07:30:50|6053.12|6052.42|6053.12|6052.42|6053.25|6052.55|6053|6052.3|38
1733815860000|2024-12-10 07:31:00|6053.25|6052.55|6053|6052.3|6053.25|6052.55|6053|6052.3|20
1733815870000|2024-12-10 07:31:10|||||||||1
1733815890000|2024-12-10 07:31:30|||||||||39
1733815900000|2024-12-10 07:31:40|||||||||14
1733815910000|2024-12-10 07:31:50|||||||||1
1733815920000|2024-12-10 07:32:00|||||||||4
1733815940000|2024-12-10 07:32:20|||||||||20
1733815950000|2024-12-10 07:32:30|6052.87|6052.17|6053|6052.3|6053|6052.3|6052.87|6052.17|32
1733815960000|2024-12-10 07:32:40|||||||||1
1733815980000|2024-12-10 07:33:00|6053.12|6052.42|6053.25|6052.55|6053.25|6052.55|6053.12|6052.42|22
1733815990000|2024-12-10 07:33:10|||||||||5
1733816010000|2024-12-10 07:33:30|||||||||2
1733816030000|2024-12-10 07:33:50|6053.37|6052.67|6053.25|6052.55|6053.37|6052.67|6053.25|6052.55|46
1733816050000|2024-12-10 07:34:10|6053.37|6052.67|6053.25|6052.55|6053.37|6052.67|6053.25|6052.55|30
1733816060000|2024-12-10 07:34:20|||||||||1
1733816080000|2024-12-10 07:34:40|||||||||3
1733816100000|2024-12-10 07:35:00|6053.37|6052.67|6053.37|6052.67|6053.5|6052.8|6053.25|6052.55|53
1733816110000|2024-12-10 07:35:10|6053.25|6052.55|6053.5|6052.8|6053.5|6052.8|6053.25|6052.55|14
1733816120000|2024-12-10 07:35:20|6053.62|6052.92|6053.62|6052.92|6053.75|6053.05|6053.62|6052.92|62
1733816130000|2024-12-10 07:35:30|6053.5|6052.8|6053.75|6053.05|6053.75|6053.05|6053.5|6052.8|11
1733816140000|2024-12-10 07:35:40|||||||||1
1733816160000|2024-12-10 07:36:00|6054|6053.3|6053.75|6053.05|6054|6053.3|6053.75|6053.05|81
1733816210000|2024-12-10 07:36:50|||||||||35
1733816230000|2024-12-10 07:37:10|6053.87|6053.17|6054|6053.3|6054|6053.3|6053.87|6053.17|17
1733816240000|2024-12-10 07:37:20|||||||||14
1733816250000|2024-12-10 07:37:30|||||||||5
1733816260000|2024-12-10 07:37:40|||||||||4
1733816270000|2024-12-10 07:37:50|||||||||16
1733816280000|2024-12-10 07:38:00|||||||||6
1733816290000|2024-12-10 07:38:10|6054.12|6053.42|6054.25|6053.55|6054.25|6053.55|6054|6053.3|34
1733816300000|2024-12-10 07:38:20|||||||||23
1733816320000|2024-12-10 07:38:40|6054.5|6053.8|6054.5|6053.8|6054.5|6053.8|6054.25|6053.55|45
1733816330000|2024-12-10 07:38:50|6054.37|6053.67|6054.5|6053.8|6054.5|6053.8|6054.37|6053.67|0
1733816340000|2024-12-10 07:39:00|6054.25|6053.55|6054.5|6053.8|6054.5|6053.8|6054.25|6053.55|58
1733816360000|2024-12-10 07:39:20|6054.62|6053.92|6054.75|6054.05|6054.75|6054.05|6054.62|6053.92|93
1733816370000|2024-12-10 07:39:30|||||||||9
1733816380000|2024-12-10 07:39:40|||||||||2
1733816390000|2024-12-10 07:39:50|||||||||3
1733816400000|2024-12-10 07:40:00|6054.87|6054.17|6054.5|6053.8|6054.87|6054.17|6054.5|6053.8|53
1733816410000|2024-12-10 07:40:10|||||||||1
1733816420000|2024-12-10 07:40:20|6054.37|6053.67|6054.5|6053.8|6054.5|6053.8|6054.37|6053.67|42
1733816430000|2024-12-10 07:40:30|||||||||1
1733816440000|2024-12-10 07:40:40|||||||||3
1733816450000|2024-12-10 07:40:50|||||||||1
1733816460000|2024-12-10 07:41:00|6054.62|6053.92|6054.5|6053.8|6054.75|6054.05|6054.5|6053.8|51
1733816470000|2024-12-10 07:41:10|||||||||19
1733816480000|2024-12-10 07:41:20|6054.62|6053.92|6054.62|6053.92|6054.62|6053.92|6054.62|6053.92|7
1733816490000|2024-12-10 07:41:30|6054.5|6053.8|6054.5|6053.8|6054.5|6053.8|6054.5|6053.8|13
1733816500000|2024-12-10 07:41:40|||||||||3
1733816520000|2024-12-10 07:42:00|6054.62|6053.92|6054.75|6054.05|6054.75|6054.05|6054.5|6053.8|30
1733816530000|2024-12-10 07:42:10|||||||||1
1733816540000|2024-12-10 07:42:20|||||||||4
1733816550000|2024-12-10 07:42:30|6054.5|6053.8|6054.5|6053.8|6054.62|6053.92|6054.5|6053.8|41
1733816600000|2024-12-10 07:43:20|6054.37|6053.67|6054.5|6053.8|6054.5|6053.8|6054.37|6053.67|54
1733816610000|2024-12-10 07:43:30|||||||||6
1733816630000|2024-12-10 07:43:50|||||||||4
1733816640000|2024-12-10 07:44:00|6054.37|6053.67|6054.25|6053.55|6054.5|6053.8|6054.25|6053.55|39
1733816650000|2024-12-10 07:44:10|6054.5|6053.8|6054.25|6053.55|6054.5|6053.8|6054.25|6053.55|12
1733816660000|2024-12-10 07:44:20|6054.5|6053.8|6054.5|6053.8|6054.5|6053.8|6054.5|6053.8|7
1733816680000|2024-12-10 07:44:40|||||||||3
1733816690000|2024-12-10 07:44:50|||||||||10
1733816700000|2024-12-10 07:45:00|6054.37|6053.67|6054.5|6053.8|6054.75|6054.05|6054.25|6053.55|77
1733816710000|2024-12-10 07:45:10|6054.25|6053.55|6054|6053.3|6054.25|6053.55|6054|6053.3|102
1733816720000|2024-12-10 07:45:20|6054.12|6053.42|6054|6053.3|6054.12|6053.42|6054|6053.3|33
1733816730000|2024-12-10 07:45:30|6053.75|6053.05|6053.75|6053.05|6053.75|6053.05|6053.75|6053.05|16
1733816750000|2024-12-10 07:45:50|||||||||7
1733816760000|2024-12-10 07:46:00|||||||||4
1733816770000|2024-12-10 07:46:10|6053.5|6052.8|6053.75|6053.05|6053.75|6053.05|6053.5|6052.8|40
1733816800000|2024-12-10 07:46:40|||||||||30
1733816820000|2024-12-10 07:47:00|||||||||10
1733816840000|2024-12-10 07:47:20|||||||||28
1733816850000|2024-12-10 07:47:30|6053.87|6053.17|6053.75|6053.05|6053.87|6053.17|6053.75|6053.05|3
1733816900000|2024-12-10 07:48:20|||||||||5
1733816910000|2024-12-10 07:48:30|||||||||6
1733816920000|2024-12-10 07:48:40|6053.5|6052.8|6053.5|6052.8|6053.5|6052.8|6053.5|6052.8|17
1733816930000|2024-12-10 07:48:50|6053.75|6053.05|6053.75|6053.05|6053.75|6053.05|6053.75|6053.05|20
1733816940000|2024-12-10 07:49:00|6053.62|6052.92|6053.5|6052.8|6053.62|6052.92|6053.5|6052.8|14
1733816960000|2024-12-10 07:49:20|||||||||3
1733816980000|2024-12-10 07:49:40|||||||||2
1733816990000|2024-12-10 07:49:50|||||||||1
1733817000000|2024-12-10 07:50:00|||||||||2
1733817020000|2024-12-10 07:50:20|6053.75|6053.05|6053.5|6052.8|6053.75|6053.05|6053.5|6052.8|81
1733817030000|2024-12-10 07:50:30|||||||||8
1733817050000|2024-12-10 07:50:50|||||||||2
1733817060000|2024-12-10 07:51:00|6053.25|6052.55|6053.25|6052.55|6053.25|6052.55|6053.25|6052.55|26
1733817070000|2024-12-10 07:51:10|||||||||13
1733817080000|2024-12-10 07:51:20|6053.12|6052.42|6053|6052.3|6053.25|6052.55|6053|6052.3|52
1733817090000|2024-12-10 07:51:30|6053.12|6052.42|6053|6052.3|6053.25|6052.55|6053|6052.3|3
1733817110000|2024-12-10 07:51:50|||||||||3
1733817120000|2024-12-10 07:52:00|||||||||1
1733817130000|2024-12-10 07:52:10|6052.75|6052.05|6052.75|6052.05|6052.75|6052.05|6052.75|6052.05|31
1733817140000|2024-12-10 07:52:20|||||||||30
1733817150000|2024-12-10 07:52:30|||||||||5
1733817160000|2024-12-10 07:52:40|||||||||9
1733817170000|2024-12-10 07:52:50|6052.5|6051.8|6052.62|6051.92|6052.62|6051.92|6052.5|6051.8|21
1733817180000|2024-12-10 07:53:00|6052.75|6052.05|6052.5|6051.8|6052.75|6052.05|6052.5|6051.8|27
1733817190000|2024-12-10 07:53:10|6052.62|6051.92|6052.75|6052.05|6052.75|6052.05|6052.5|6051.8|9
1733817200000|2024-12-10 07:53:20|6052.62|6051.92|6052.5|6051.8|6052.75|6052.05|6052.5|6051.8|30
1733817210000|2024-12-10 07:53:30|6052.62|6051.92|6052.75|6052.05|6052.75|6052.05|6052.62|6051.92|53
1733817220000|2024-12-10 07:53:40|6052.62|6051.92|6052.75|6052.05|6053|6052.3|6052.5|6051.8|111
1733817230000|2024-12-10 07:53:50|6052.87|6052.17|6053|6052.3|6053|6052.3|6052.87|6052.17|7
1733817240000|2024-12-10 07:54:00|6052.75|6052.05|6053|6052.3|6053|6052.3|6052.75|6052.05|49
1733817250000|2024-12-10 07:54:10|6052.87|6052.17|6052.75|6052.05|6052.87|6052.17|6052.75|6052.05|13
1733817260000|2024-12-10 07:54:20|6052.87|6052.17|6053|6052.3|6053|6052.3|6052.87|6052.17|9
1733817270000|2024-12-10 07:54:30|6052.87|6052.17|6052.87|6052.17|6053|6052.3|6052.75|6052.05|13
1733817280000|2024-12-10 07:54:40|6052.75|6052.05|6053|6052.3|6053|6052.3|6052.75|6052.05|7
1733817290000|2024-12-10 07:54:50|||||||||14
1733817300000|2024-12-10 07:55:00|6052.87|6052.17|6053|6052.3|6053|6052.3|6052.87|6052.17|25
1733817310000|2024-12-10 07:55:10|6052.75|6052.05|6052.75|6052.05|6052.75|6052.05|6052.75|6052.05|14
1733817330000|2024-12-10 07:55:30|||||||||1
1733817350000|2024-12-10 07:55:50|||||||||7
1733817360000|2024-12-10 07:56:00|||||||||5
1733817370000|2024-12-10 07:56:10|||||||||1
1733817380000|2024-12-10 07:56:20|||||||||23
1733817400000|2024-12-10 07:56:40|6052.87|6052.17|6053|6052.3|6053|6052.3|6052.87|6052.17|26
1733817410000|2024-12-10 07:56:50|6052.87|6052.17|6053|6052.3|6053|6052.3|6052.87|6052.17|29
1733817430000|2024-12-10 07:57:10|||||||||5
1733817440000|2024-12-10 07:57:20|6052.87|6052.17|6052.75|6052.05|6053|6052.3|6052.75|6052.05|27
1733817450000|2024-12-10 07:57:30|||||||||4
1733817460000|2024-12-10 07:57:40|6052.87|6052.17|6052.75|6052.05|6052.87|6052.17|6052.75|6052.05|21
1733817470000|2024-12-10 07:57:50|6052.87|6052.17|6052.87|6052.17|6053|6052.3|6052.75|6052.05|33
1733817480000|2024-12-10 07:58:00|6053|6052.3|6053|6052.3|6053|6052.3|6053|6052.3|8
1733817500000|2024-12-10 07:58:20|6052.75|6052.05|6053|6052.3|6053|6052.3|6052.75|6052.05|23
1733817510000|2024-12-10 07:58:30|6052.87|6052.17|6052.75|6052.05|6052.87|6052.17|6052.75|6052.05|13
1733817520000|2024-12-10 07:58:40|6052.87|6052.17|6052.75|6052.05|6052.87|6052.17|6052.75|6052.05|4
1733817530000|2024-12-10 07:58:50|6052.87|6052.17|6052.87|6052.17|6052.87|6052.17|6052.75|6052.05|0
1733817540000|2024-12-10 07:59:00|6053|6052.3|6053|6052.3|6053|6052.3|6052.75|6052.05|17
1733817550000|2024-12-10 07:59:10|6052.87|6052.17|6052.75|6052.05|6052.87|6052.17|6052.75|6052.05|8
1733817560000|2024-12-10 07:59:20|6053|6052.3|6052.75|6052.05|6053|6052.3|6052.75|6052.05|42
1733817570000|2024-12-10 07:59:30|6052.87|6052.17|6052.75|6052.05|6052.87|6052.17|6052.75|6052.05|20
1733817580000|2024-12-10 07:59:40|6052.87|6052.17|6053|6052.3|6053|6052.3|6052.75|6052.05|24
1733817590000|2024-12-10 07:59:50|6052.75|6052.05|6052.75|6052.05|6052.75|6052.05|6052.5|6051.8|49
1733817600000|2024-12-10 08:00:00|6053|6052.3|6053|6052.3|6053|6052.3|6052.87|6052.17|162
1733817610000|2024-12-10 08:00:10|6053.25|6052.55|6053.25|6052.55|6053.25|6052.55|6053|6052.3|83
1733817620000|2024-12-10 08:00:20|6053.5|6052.8|6053.5|6052.8|6053.5|6052.8|6053.25|6052.55|35
1733817630000|2024-12-10 08:00:30|6053.75|6053.05|6053.75|6053.05|6053.75|6053.05|6053.62|6052.92|46
1733817640000|2024-12-10 08:00:40|6053.62|6052.92|6053.62|6052.92|6053.75|6053.05|6053.5|6052.8|31
1733817650000|2024-12-10 08:00:50|6053.5|6052.8|6053.5|6052.8|6053.5|6052.8|6053.5|6052.8|14
1733817660000|2024-12-10 08:01:00|6053.62|6052.92|6053.5|6052.8|6053.75|6053.05|6053.5|6052.8|54
1733817670000|2024-12-10 08:01:10|6053.25|6052.55|6053.5|6052.8|6053.5|6052.8|6053.25|6052.55|59
1733817680000|2024-12-10 08:01:20|6053.75|6053.05|6053.75|6053.05|6053.75|6053.05|6053.5|6052.8|88
1733817690000|2024-12-10 08:01:30|||||||||4
1733817700000|2024-12-10 08:01:40|6053.62|6052.92|6053.5|6052.8|6053.62|6052.92|6053.5|6052.8|20
1733817710000|2024-12-10 08:01:50|6053.62|6052.92|6053.75|6053.05|6053.75|6053.05|6053.62|6052.92|24
1733817720000|2024-12-10 08:02:00|6053.62|6052.92|6053.5|6052.8|6053.75|6053.05|6053.5|6052.8|60
1733817730000|2024-12-10 08:02:10|6053.37|6052.67|6053.25|6052.55|6053.37|6052.67|6053.25|6052.55|32
1733817740000|2024-12-10 08:02:20|6053.37|6052.67|6052.75|6052.05|6053.37|6052.67|6052.75|6052.05|84
1733817760000|2024-12-10 08:02:40|6053|6052.3|6053|6052.3|6053.25|6052.55|6053|6052.3|93
1733817770000|2024-12-10 08:02:50|6052.87|6052.17|6053|6052.3|6053|6052.3|6052.87|6052.17|32
1733817780000|2024-12-10 08:03:00|6053.12|6052.42|6053.25|6052.55|6053.25|6052.55|6053.12|6052.42|44
1733817790000|2024-12-10 08:03:10|6053.12|6052.42|6053|6052.3|6053.12|6052.42|6053|6052.3|78
1733817800000|2024-12-10 08:03:20|6052.87|6052.17|6053|6052.3|6053|6052.3|6052.75|6052.05|32
1733817830000|2024-12-10 08:03:50|6053.25|6052.55|6053.5|6052.8|6053.5|6052.8|6053.25|6052.55|46
1733817840000|2024-12-10 08:04:00|6053.37|6052.67|6053.25|6052.55|6053.5|6052.8|6053.25|6052.55|53
1733817850000|2024-12-10 08:04:10|6053.37|6052.67|6053.25|6052.55|6053.37|6052.67|6053.25|6052.55|33
1733817860000|2024-12-10 08:04:20|6053.12|6052.42|6053.25|6052.55|6053.25|6052.55|6053|6052.3|7
1733817870000|2024-12-10 08:04:30|6053.37|6052.67|6053.5|6052.8|6053.5|6052.8|6053.37|6052.67|26
1733817880000|2024-12-10 08:04:40|||||||||2
1733817890000|2024-12-10 08:04:50|||||||||8
1733817900000|2024-12-10 08:05:00|6053.25|6052.55|6053.25|6052.55|6053.37|6052.67|6053.25|6052.55|33
1733817920000|2024-12-10 08:05:20|6053.37|6052.67|6053.5|6052.8|6053.5|6052.8|6053.37|6052.67|51
1733817930000|2024-12-10 08:05:30|||||||||3
1733817940000|2024-12-10 08:05:40|6053.75|6053.05|6053.25|6052.55|6053.75|6053.05|6053.25|6052.55|72
1733817950000|2024-12-10 08:05:50|||||||||1
1733817960000|2024-12-10 08:06:00|6053.37|6052.67|6053.25|6052.55|6053.37|6052.67|6053.25|6052.55|81
1733817970000|2024-12-10 08:06:10|6053.12|6052.42|6053.25|6052.55|6053.25|6052.55|6053|6052.3|57
1733817980000|2024-12-10 08:06:20|||||||||8
1733817990000|2024-12-10 08:06:30|6053|6052.3|6053|6052.3|6053|6052.3|6053|6052.3|15
1733818010000|2024-12-10 08:06:50|||||||||16
1733818020000|2024-12-10 08:07:00|||||||||2
1733818030000|2024-12-10 08:07:10|6052.75|6052.05|6052.75|6052.05|6052.75|6052.05|6052.5|6051.8|81
1733818040000|2024-12-10 08:07:20|||||||||5
1733818050000|2024-12-10 08:07:30|6052.5|6051.8|6052.5|6051.8|6052.75|6052.05|6052.5|6051.8|78
1733818060000|2024-12-10 08:07:40|||||||||2
1733818070000|2024-12-10 08:07:50|6052.25|6051.55|6052.37|6051.67|6052.37|6051.67|6052.25|6051.55|13
1733818080000|2024-12-10 08:08:00|6052.5|6051.8|6052.5|6051.8|6052.5|6051.8|6052.5|6051.8|4
1733818090000|2024-12-10 08:08:10|6052.62|6051.92|6052.75|6052.05|6052.75|6052.05|6052.62|6051.92|48
1733818100000|2024-12-10 08:08:20|6052.62|6051.92|6052.5|6051.8|6052.62|6051.92|6052.5|6051.8|23
1733818110000|2024-12-10 08:08:30|6052.62|6051.92|6052.75|6052.05|6052.75|6052.05|6052.62|6051.92|35
1733818120000|2024-12-10 08:08:40|||||||||12
1733818130000|2024-12-10 08:08:50|6052.5|6051.8|6052.5|6051.8|6052.5|6051.8|6052.5|6051.8|16
1733818140000|2024-12-10 08:09:00|6052.75|6052.05|6052.75|6052.05|6052.75|6052.05|6052.75|6052.05|72
1733818150000|2024-12-10 08:09:10|6052.62|6051.92|6052.75|6052.05|6052.75|6052.05|6052.62|6051.92|24
1733818160000|2024-12-10 08:09:20|||||||||5
1733818170000|2024-12-10 08:09:30|||||||||79
1733818180000|2024-12-10 08:09:40|6052.87|6052.17|6052.75|6052.05|6053|6052.3|6052.75|6052.05|42
1733818190000|2024-12-10 08:09:50|6052.5|6051.8|6052.75|6052.05|6052.75|6052.05|6052.5|6051.8|72
1733818200000|2024-12-10 08:10:00|6052.62|6051.92|6052.5|6051.8|6052.75|6052.05|6052.5|6051.8|22
1733818210000|2024-12-10 08:10:10|6052.62|6051.92|6052.5|6051.8|6052.75|6052.05|6052.5|6051.8|42
1733818230000|2024-12-10 08:10:30|||||||||19
1733818240000|2024-12-10 08:10:40|6052.37|6051.67|6052.37|6051.67|6052.37|6051.67|6052.37|6051.67|6
1733818250000|2024-12-10 08:10:50|6052.5|6051.8|6052.25|6051.55|6052.5|6051.8|6052|6051.3|184
1733818260000|2024-12-10 08:11:00|6052.12|6051.42|6051.5|6050.8|6052.25|6051.55|6051.37|6050.67|119
1733818270000|2024-12-10 08:11:10|6051.25|6050.55|6051.5|6050.8|6051.5|6050.8|6051.25|6050.55|52
1733818280000|2024-12-10 08:11:20|||||||||13
1733818290000|2024-12-10 08:11:30|6051.75|6051.05|6051.75|6051.05|6052|6051.3|6051.75|6051.05|58
1733818300000|2024-12-10 08:11:40|||||||||7
1733818310000|2024-12-10 08:11:50|6052|6051.3|6051.75|6051.05|6052|6051.3|6051.75|6051.05|17
1733818320000|2024-12-10 08:12:00|6051.5|6050.8|6051.5|6050.8|6051.75|6051.05|6051.5|6050.8|32
1733818330000|2024-12-10 08:12:10|6051.75|6051.05|6051.5|6050.8|6051.75|6051.05|6051.5|6050.8|19
1733818340000|2024-12-10 08:12:20|6051.62|6050.92|6051.75|6051.05|6051.75|6051.05|6051.62|6050.92|13
1733818350000|2024-12-10 08:12:30|6052|6051.3|6052|6051.3|6052|6051.3|6052|6051.3|36
1733818370000|2024-12-10 08:12:50|6051.87|6051.17|6051.87|6051.17|6051.87|6051.17|6051.87|6051.17|33
1733818380000|2024-12-10 08:13:00|6052|6051.3|6052|6051.3|6052|6051.3|6052|6051.3|22
1733818390000|2024-12-10 08:13:10|6051.87|6051.17|6051.75|6051.05|6051.87|6051.17|6051.75|6051.05|48
1733818400000|2024-12-10 08:13:20|6051.5|6050.8|6051.75|6051.05|6051.75|6051.05|6051.5|6050.8|34
1733818430000|2024-12-10 08:13:50|6051.62|6050.92|6051.5|6050.8|6051.62|6050.92|6051.5|6050.8|20
1733818440000|2024-12-10 08:14:00|6051.62|6050.92|6051.5|6050.8|6051.62|6050.92|6051.5|6050.8|61
1733818450000|2024-12-10 08:14:10|6051.62|6050.92|6051.5|6050.8|6051.62|6050.92|6051.5|6050.8|6
1733818460000|2024-12-10 08:14:20|||||||||7
1733818470000|2024-12-10 08:14:30|6051.62|6050.92|6051.5|6050.8|6051.62|6050.92|6051.5|6050.8|44
1733818480000|2024-12-10 08:14:40|||||||||14
1733818490000|2024-12-10 08:14:50|6051.75|6051.05|6051.75|6051.05|6052|6051.3|6051.75|6051.05|33
1733818500000|2024-12-10 08:15:00|6051.62|6050.92|6051.5|6050.8|6051.62|6050.92|6051.5|6050.8|40
1733818510000|2024-12-10 08:15:10|6051.62|6050.92|6051.75|6051.05|6051.75|6051.05|6051.5|6050.8|14
1733818520000|2024-12-10 08:15:20|6051.87|6051.17|6052|6051.3|6052|6051.3|6051.87|6051.17|20
1733818530000|2024-12-10 08:15:30|6051.75|6051.05|6051.75|6051.05|6052|6051.3|6051.75|6051.05|54
1733818540000|2024-12-10 08:15:40|6051.87|6051.17|6052|6051.3|6052|6051.3|6051.75|6051.05|41
1733818550000|2024-12-10 08:15:50|||||||||1
1733818560000|2024-12-10 08:16:00|||||||||13
1733818570000|2024-12-10 08:16:10|||||||||2
1733818580000|2024-12-10 08:16:20|6051.75|6051.05|6051.75|6051.05|6052|6051.3|6051.75|6051.05|37
1733818600000|2024-12-10 08:16:40|||||||||2
1733818610000|2024-12-10 08:16:50|6051.62|6050.92|6051.25|6050.55|6051.62|6050.92|6051.25|6050.55|20
1733818620000|2024-12-10 08:17:00|6051|6050.3|6051.25|6050.55|6051.25|6050.55|6051|6050.3|114
1733818640000|2024-12-10 08:17:20|6051.5|6050.8|6051.75|6051.05|6051.75|6051.05|6051.5|6050.8|63
1733818650000|2024-12-10 08:17:30|6051.62|6050.92|6051.75|6051.05|6051.75|6051.05|6051.62|6050.92|24
1733818660000|2024-12-10 08:17:40|6051.62|6050.92|6051.5|6050.8|6051.62|6050.92|6051.5|6050.8|5
1733818670000|2024-12-10 08:17:50|6051.37|6050.67|6051.5|6050.8|6051.5|6050.8|6051.25|6050.55|36
1733818680000|2024-12-10 08:18:00|6051.37|6050.67|6051.25|6050.55|6051.37|6050.67|6051.25|6050.55|27
1733818690000|2024-12-10 08:18:10|||||||||1
1733818700000|2024-12-10 08:18:20|||||||||3
1733818710000|2024-12-10 08:18:30|6051.37|6050.67|6051.25|6050.55|6051.5|6050.8|6051.25|6050.55|21
1733818720000|2024-12-10 08:18:40|6051.37|6050.67|6051.25|6050.55|6051.5|6050.8|6051.25|6050.55|20
1733818730000|2024-12-10 08:18:50|||||||||1
1733818740000|2024-12-10 08:19:00|||||||||11
1733818760000|2024-12-10 08:19:20|6051.5|6050.8|6051.25|6050.55|6051.5|6050.8|6051.25|6050.55|30
1733818770000|2024-12-10 08:19:30|6051.5|6050.8|6051.25|6050.55|6051.5|6050.8|6051.25|6050.55|22
1733818780000|2024-12-10 08:19:40|6051.37|6050.67|6051.25|6050.55|6051.5|6050.8|6051.25|6050.55|33
1733818790000|2024-12-10 08:19:50|||||||||1
1733818820000|2024-12-10 08:20:20|6051.5|6050.8|6051.25|6050.55|6051.5|6050.8|6051.25|6050.55|38
1733818830000|2024-12-10 08:20:30|6051|6050.3|6051|6050.3|6051|6050.3|6051|6050.3|23
1733818840000|2024-12-10 08:20:40|||||||||117
1733818860000|2024-12-10 08:21:00|6050.75|6050.05|6050.5|6049.8|6050.75|6050.05|6050.5|6049.8|389
1733818870000|2024-12-10 08:21:10|6050.75|6050.05|6051|6050.3|6051|6050.3|6050.75|6050.05|65
1733818880000|2024-12-10 08:21:20|||||||||12
1733818890000|2024-12-10 08:21:30|6050.75|6050.05|6051|6050.3|6051|6050.3|6050.75|6050.05|18
1733818900000|2024-12-10 08:21:40|||||||||18
1733818910000|2024-12-10 08:21:50|||||||||4
1733818920000|2024-12-10 08:22:00|||||||||6
1733818930000|2024-12-10 08:22:10|||||||||5
1733818940000|2024-12-10 08:22:20|||||||||3
1733818950000|2024-12-10 08:22:30|6051.12|6050.42|6051.25|6050.55|6051.25|6050.55|6051.12|6050.42|39
1733818960000|2024-12-10 08:22:40|||||||||14
1733818970000|2024-12-10 08:22:50|||||||||41
1733818980000|2024-12-10 08:23:00|6051.37|6050.67|6051.25|6050.55|6051.5|6050.8|6051.25|6050.55|24
1733818990000|2024-12-10 08:23:10|6051.37|6050.67|6051.5|6050.8|6051.5|6050.8|6051.37|6050.67|13
1733819000000|2024-12-10 08:23:20|6051.75|6051.05|6051.75|6051.05|6051.75|6051.05|6051.75|6051.05|19
1733819020000|2024-12-10 08:23:40|6051.62|6050.92|6051.5|6050.8|6051.62|6050.92|6051.5|6050.8|21
1733819030000|2024-12-10 08:23:50|6051.62|6050.92|6051.75|6051.05|6051.75|6051.05|6051.62|6050.92|18
1733819040000|2024-12-10 08:24:00|6051.5|6050.8|6051.75|6051.05|6051.75|6051.05|6051.5|6050.8|25
1733819050000|2024-12-10 08:24:10|6051.5|6050.8|6051.5|6050.8|6051.5|6050.8|6051.5|6050.8|32
1733819070000|2024-12-10 08:24:30|6051.25|6050.55|6051.25|6050.55|6051.25|6050.55|6051.25|6050.55|10
1733819080000|2024-12-10 08:24:40|6051.37|6050.67|6051.25|6050.55|6051.5|6050.8|6051.25|6050.55|34
1733819090000|2024-12-10 08:24:50|||||||||4
1733819100000|2024-12-10 08:25:00|||||||||25
1733819110000|2024-12-10 08:25:10|6051|6050.3|6051|6050.3|6051|6050.3|6050.75|6050.05|124
1733819120000|2024-12-10 08:25:20|6051.25|6050.55|6051.25|6050.55|6051.25|6050.55|6051.25|6050.55|62
1733819130000|2024-12-10 08:25:30|||||||||7
1733819140000|2024-12-10 08:25:40|6051.12|6050.42|6051|6050.3|6051.25|6050.55|6051|6050.3|29
1733819150000|2024-12-10 08:25:50|6050.87|6050.17|6050.75|6050.05|6050.87|6050.17|6050.75|6050.05|14
1733819160000|2024-12-10 08:26:00|||||||||33
1733819170000|2024-12-10 08:26:10|6050.87|6050.17|6051|6050.3|6051|6050.3|6050.87|6050.17|20
1733819180000|2024-12-10 08:26:20|6050.75|6050.05|6051.25|6050.55|6051.25|6050.55|6050.75|6050.05|102
1733819190000|2024-12-10 08:26:30|6051|6050.3|6051.25|6050.55|6051.25|6050.55|6051|6050.3|29
1733819200000|2024-12-10 08:26:40|6051.12|6050.42|6050.87|6050.17|6051.12|6050.42|6050.75|6050.05|16
1733819210000|2024-12-10 08:26:50|6050.75|6050.05|6051|6050.3|6051|6050.3|6050.75|6050.05|10
1733819220000|2024-12-10 08:27:00|6050.87|6050.17|6051.25|6050.55|6051.25|6050.55|6050.87|6050.17|20
1733819230000|2024-12-10 08:27:10|||||||||3
1733819240000|2024-12-10 08:27:20|6051.37|6050.67|6051.5|6050.8|6051.5|6050.8|6051.25|6050.55|13
1733819260000|2024-12-10 08:27:40|6051.37|6050.67|6051.25|6050.55|6051.37|6050.67|6051.25|6050.55|35
1733819280000|2024-12-10 08:28:00|||||||||19
1733819290000|2024-12-10 08:28:10|6051.37|6050.67|6051.37|6050.67|6051.37|6050.67|6051.37|6050.67|2
1733819300000|2024-12-10 08:28:20|6051.5|6050.8|6051.5|6050.8|6051.5|6050.8|6051.5|6050.8|8
1733819310000|2024-12-10 08:28:30|6051.62|6050.92|6051.5|6050.8|6051.62|6050.92|6051.5|6050.8|21
1733819330000|2024-12-10 08:28:50|||||||||25
1733819340000|2024-12-10 08:29:00|6051.62|6050.92|6051.5|6050.8|6051.62|6050.92|6051.5|6050.8|31
1733819350000|2024-12-10 08:29:10|||||||||1
1733819370000|2024-12-10 08:29:30|||||||||2
1733819380000|2024-12-10 08:29:40|6051.25|6050.55|6051.25|6050.55|6051.25|6050.55|6051.25|6050.55|69
1733819390000|2024-12-10 08:29:50|6051.37|6050.67|6051.25|6050.55|6051.37|6050.67|6051.25|6050.55|34
1733819400000|2024-12-10 08:30:00|6051.37|6050.67|6051.25|6050.55|6051.37|6050.67|6051.25|6050.55|48
1733819410000|2024-12-10 08:30:10|||||||||2
1733819420000|2024-12-10 08:30:20|6051.5|6050.8|6051.25|6050.55|6051.5|6050.8|6051.25|6050.55|23
1733819430000|2024-12-10 08:30:30|6051.12|6050.42|6051|6050.3|6051.12|6050.42|6051|6050.3|22
1733819460000|2024-12-10 08:31:00|6050.75|6050.05|6050.75|6050.05|6050.75|6050.05|6050.75|6050.05|55
1733819470000|2024-12-10 08:31:10|6050.5|6049.8|6050.5|6049.8|6050.5|6049.8|6050.5|6049.8|11
1733819480000|2024-12-10 08:31:20|6050.25|6049.55|6050.25|6049.55|6050.25|6049.55|6050.25|6049.55|81
1733819490000|2024-12-10 08:31:30|6050.5|6049.8|6050.37|6049.67|6050.5|6049.8|6050.37|6049.67|189
1733819500000|2024-12-10 08:31:40|6050.5|6049.8|6050.25|6049.55|6050.5|6049.8|6050.25|6049.55|74
1733819520000|2024-12-10 08:32:00|6050.37|6049.67|6050.5|6049.8|6050.5|6049.8|6050.25|6049.55|38
1733819530000|2024-12-10 08:32:10|6050.37|6049.67|6050.25|6049.55|6050.5|6049.8|6050.25|6049.55|13
1733819540000|2024-12-10 08:32:20|6050.37|6049.67|6050.25|6049.55|6050.37|6049.67|6050.25|6049.55|40
1733819550000|2024-12-10 08:32:30|6050.37|6049.67|6050.5|6049.8|6050.5|6049.8|6050.37|6049.67|28
1733819560000|2024-12-10 08:32:40|6050.37|6049.67|6050.5|6049.8|6050.5|6049.8|6050.37|6049.67|24
1733819580000|2024-12-10 08:33:00|6050.37|6049.67|6050.5|6049.8|6050.5|6049.8|6050.37|6049.67|29
1733819590000|2024-12-10 08:33:10|6050.62|6049.92|6050.5|6049.8|6050.75|6050.05|6050.5|6049.8|18
1733819600000|2024-12-10 08:33:20|6050.75|6050.05|6050.75|6050.05|6050.75|6050.05|6050.75|6050.05|26
1733819610000|2024-12-10 08:33:30|||||||||2
1733819620000|2024-12-10 08:33:40|6050.87|6050.17|6051|6050.3|6051|6050.3|6050.87|6050.17|7
1733819640000|2024-12-10 08:34:00|6051.12|6050.42|6051|6050.3|6051.12|6050.42|6051|6050.3|38
1733819650000|2024-12-10 08:34:10|6051.12|6050.42|6051.25|6050.55|6051.25|6050.55|6051.12|6050.42|36
1733819660000|2024-12-10 08:34:20|6051.5|6050.8|6051.5|6050.8|6051.5|6050.8|6051.5|6050.8|20
1733819670000|2024-12-10 08:34:30|6051.62|6050.92|6051.75|6051.05|6051.75|6051.05|6051.62|6050.92|9
1733819680000|2024-12-10 08:34:40|6051.87|6051.17|6052|6051.3|6052|6051.3|6051.87|6051.17|15
1733819690000|2024-12-10 08:34:50|6052.25|6051.55|6052.25|6051.55|6052.25|6051.55|6052|6051.3|52
1733819700000|2024-12-10 08:35:00|6052.5|6051.8|6052.25|6051.55|6052.5|6051.8|6052.25|6051.55|37
1733819710000|2024-12-10 08:35:10|6052.37|6051.67|6052.37|6051.67|6052.5|6051.8|6052.25|6051.55|28
1733819720000|2024-12-10 08:35:20|6052.25|6051.55|6052.25|6051.55|6052.5|6051.8|6052.25|6051.55|12
1733819730000|2024-12-10 08:35:30|6052|6051.3|6052|6051.3|6052|6051.3|6052|6051.3|27
1733819750000|2024-12-10 08:35:50|6052.12|6051.42|6052.5|6051.8|6052.5|6051.8|6052.12|6051.42|132
1733819760000|2024-12-10 08:36:00|6052.62|6051.92|6052.37|6051.67|6052.62|6051.92|6052.25|6051.55|42
1733819770000|2024-12-10 08:36:10|6052.5|6051.8|6052.5|6051.8|6052.5|6051.8|6052.25|6051.55|37
1733819780000|2024-12-10 08:36:20|||||||||39
1733819790000|2024-12-10 08:36:30|6052.25|6051.55|6052.25|6051.55|6052.25|6051.55|6052.25|6051.55|22
1733819800000|2024-12-10 08:36:40|6052.37|6051.67|6052.25|6051.55|6052.37|6051.67|6052.25|6051.55|24
1733819810000|2024-12-10 08:36:50|6052.12|6051.42|6052|6051.3|6052.12|6051.42|6052|6051.3|13
1733819830000|2024-12-10 08:37:10|6052.12|6051.42|6052|6051.3|6052.25|6051.55|6052|6051.3|83
1733819840000|2024-12-10 08:37:20|6052.12|6051.42|6052.25|6051.55|6052.25|6051.55|6052|6051.3|18
1733819850000|2024-12-10 08:37:30|6052.37|6051.67|6052.5|6051.8|6052.5|6051.8|6052.37|6051.67|14
1733819860000|2024-12-10 08:37:40|6052.62|6051.92|6052.25|6051.55|6052.62|6051.92|6052.25|6051.55|75
1733819870000|2024-12-10 08:37:50|6052.37|6051.67|6052.5|6051.8|6052.5|6051.8|6052.37|6051.67|15
1733819880000|2024-12-10 08:38:00|6052.37|6051.67|6052.25|6051.55|6052.37|6051.67|6052.25|6051.55|13
1733819890000|2024-12-10 08:38:10|6052.37|6051.67|6052.5|6051.8|6052.5|6051.8|6052.37|6051.67|18
1733819900000|2024-12-10 08:38:20|||||||||5
1733819910000|2024-12-10 08:38:30|6052.62|6051.92|6052.75|6052.05|6052.75|6052.05|6052.62|6051.92|36
1733819920000|2024-12-10 08:38:40|6053|6052.3|6053.5|6052.8|6053.5|6052.8|6053|6052.3|180
1733819930000|2024-12-10 08:38:50|6053.75|6053.05|6053.5|6052.8|6053.75|6053.05|6053.5|6052.8|56
1733819940000|2024-12-10 08:39:00|||||||||11
1733819950000|2024-12-10 08:39:10|||||||||68
1733819960000|2024-12-10 08:39:20|6053.75|6053.05|6053.5|6052.8|6053.75|6053.05|6053.5|6052.8|91
1733819970000|2024-12-10 08:39:30|6053.62|6052.92|6053.5|6052.8|6053.75|6053.05|6053.5|6052.8|23
1733819980000|2024-12-10 08:39:40|6053.62|6052.92|6053.5|6052.8|6053.75|6053.05|6053.5|6052.8|30
1733819990000|2024-12-10 08:39:50|||||||||3
1733820000000|2024-12-10 08:40:00|6053.75|6053.05|6053.75|6053.05|6054.12|6053.42|6053.75|6053.05|191
1733820010000|2024-12-10 08:40:10|6054|6053.3|6054|6053.3|6054|6053.3|6054|6053.3|149
1733820020000|2024-12-10 08:40:20|||||||||13
1733820030000|2024-12-10 08:40:30|6053.87|6053.17|6053.75|6053.05|6053.87|6053.17|6053.75|6053.05|30
1733820040000|2024-12-10 08:40:40|6053.87|6053.17|6053.5|6052.8|6053.87|6053.17|6053.5|6052.8|62
1733820060000|2024-12-10 08:41:00|6053.62|6052.92|6053.5|6052.8|6053.62|6052.92|6053.5|6052.8|21
1733820070000|2024-12-10 08:41:10|6053.37|6052.67|6053|6052.3|6053.37|6052.67|6053|6052.3|58
1733820080000|2024-12-10 08:41:20|6052.87|6052.17|6052.75|6052.05|6052.87|6052.17|6052.75|6052.05|57
1733820090000|2024-12-10 08:41:30|6052.62|6051.92|6052.5|6051.8|6052.62|6051.92|6052.5|6051.8|104
1733820100000|2024-12-10 08:41:40|||||||||11
1733820120000|2024-12-10 08:42:00|6052.25|6051.55|6052.25|6051.55|6052.25|6051.55|6052|6051.3|83
1733820130000|2024-12-10 08:42:10|6052|6051.3|6052|6051.3|6052.25|6051.55|6052|6051.3|29
1733820140000|2024-12-10 08:42:20|||||||||5
1733820150000|2024-12-10 08:42:30|||||||||61
1733820160000|2024-12-10 08:42:40|6051.87|6051.17|6051.5|6050.8|6051.87|6051.17|6051.5|6050.8|75
1733820170000|2024-12-10 08:42:50|6051.37|6050.67|6051.25|6050.55|6051.5|6050.8|6051.25|6050.55|18
1733820180000|2024-12-10 08:43:00|6051.5|6050.8|6051.25|6050.55|6051.5|6050.8|6051.25|6050.55|26
1733820190000|2024-12-10 08:43:10|||||||||30
1733820200000|2024-12-10 08:43:20|6051.5|6050.8|6052.25|6051.55|6052.75|6052.05|6051.25|6050.55|332
1733820210000|2024-12-10 08:43:30|6052.37|6051.67|6052.25|6051.55|6052.37|6051.67|6052.25|6051.55|42
1733820220000|2024-12-10 08:43:40|6052|6051.3|6052.25|6051.55|6052.25|6051.55|6052|6051.3|47
1733820230000|2024-12-10 08:43:50|6052.12|6051.42|6052|6051.3|6052.12|6051.42|6052|6051.3|21
1733820240000|2024-12-10 08:44:00|6052.12|6051.42|6052|6051.3|6052.25|6051.55|6052|6051.3|12
1733820250000|2024-12-10 08:44:10|6051.75|6051.05|6052|6051.3|6052|6051.3|6051.75|6051.05|23
1733820280000|2024-12-10 08:44:40|||||||||60
1733820290000|2024-12-10 08:44:50|6052.12|6051.42|6052.25|6051.55|6052.25|6051.55|6052.12|6051.42|27
1733820300000|2024-12-10 08:45:00|6052|6051.3|6051.5|6050.8|6052|6051.3|6051.25|6050.55|251
1733820310000|2024-12-10 08:45:10|6051.75|6051.05|6051.75|6051.05|6051.75|6051.05|6051.75|6051.05|15
1733820320000|2024-12-10 08:45:20|6051.62|6050.92|6051.5|6050.8|6051.62|6050.92|6051.5|6050.8|42
1733820330000|2024-12-10 08:45:30|||||||||4
1733820350000|2024-12-10 08:45:50|||||||||25
1733820370000|2024-12-10 08:46:10|6051.62|6050.92|6051.62|6050.92|6051.62|6050.92|6051.62|6050.92|30
1733820380000|2024-12-10 08:46:20|6051.75|6051.05|6051.75|6051.05|6051.75|6051.05|6051.75|6051.05|0
1733820390000|2024-12-10 08:46:30|6051.62|6050.92|6051.5|6050.8|6051.62|6050.92|6051.5|6050.8|11
1733820400000|2024-12-10 08:46:40|6051.37|6050.67|6051.75|6051.05|6051.75|6051.05|6051.37|6050.67|41
1733820410000|2024-12-10 08:46:50|||||||||2
1733820420000|2024-12-10 08:47:00|||||||||35
1733820430000|2024-12-10 08:47:10|||||||||1
1733820440000|2024-12-10 08:47:20|6051.5|6050.8|6051.5|6050.8|6051.5|6050.8|6051.5|6050.8|42
1733820450000|2024-12-10 08:47:30|6051.62|6050.92|6051.5|6050.8|6051.62|6050.92|6051.5|6050.8|66
1733820460000|2024-12-10 08:47:40|||||||||1
1733820470000|2024-12-10 08:47:50|6051.62|6050.92|6051.75|6051.05|6051.75|6051.05|6051.62|6050.92|4
1733820490000|2024-12-10 08:48:10|6051.87|6051.17|6051.75|6051.05|6051.87|6051.17|6051.75|6051.05|9
1733820530000|2024-12-10 08:48:50|6052|6051.3|6052|6051.3|6052|6051.3|6052|6051.3|82
1733820540000|2024-12-10 08:49:00|6051.75|6051.05|6051.75|6051.05|6051.75|6051.05|6051.75|6051.05|27
1733820550000|2024-12-10 08:49:10|||||||||4
1733820560000|2024-12-10 08:49:20|6052|6051.3|6051.75|6051.05|6052|6051.3|6051.75|6051.05|64
1733820570000|2024-12-10 08:49:30|6051.87|6051.17|6051.75|6051.05|6052|6051.3|6051.75|6051.05|8
1733820580000|2024-12-10 08:49:40|6051.5|6050.8|6051.25|6050.55|6051.5|6050.8|6051.25|6050.55|36
1733820590000|2024-12-10 08:49:50|||||||||12
1733820600000|2024-12-10 08:50:00|6051.12|6050.42|6051|6050.3|6051.12|6050.42|6051|6050.3|75
1733820610000|2024-12-10 08:50:10|6050.75|6050.05|6050.75|6050.05|6050.75|6050.05|6050.75|6050.05|11
1733820620000|2024-12-10 08:50:20|6050.87|6050.17|6050.75|6050.05|6050.87|6050.17|6050.75|6050.05|100
1733820630000|2024-12-10 08:50:30|6050.87|6050.17|6051|6050.3|6051|6050.3|6050.75|6050.05|29
1733820640000|2024-12-10 08:50:40|6050.87|6050.17|6050.75|6050.05|6050.87|6050.17|6050.75|6050.05|7
1733820650000|2024-12-10 08:50:50|||||||||6
1733820660000|2024-12-10 08:51:00|6051|6050.3|6051|6050.3|6051|6050.3|6051|6050.3|21
1733820670000|2024-12-10 08:51:10|||||||||1
1733820690000|2024-12-10 08:51:30|6050.75|6050.05|6050.75|6050.05|6050.75|6050.05|6050.75|6050.05|17
1733820700000|2024-12-10 08:51:40|||||||||10
1733820710000|2024-12-10 08:51:50|6050.87|6050.17|6050.75|6050.05|6050.87|6050.17|6050.75|6050.05|33
1733820720000|2024-12-10 08:52:00|6050.87|6050.17|6051|6050.3|6051|6050.3|6050.87|6050.17|8
1733820730000|2024-12-10 08:52:10|6050.87|6050.17|6051|6050.3|6051|6050.3|6050.87|6050.17|9
1733820750000|2024-12-10 08:52:30|6051.25|6050.55|6051.25|6050.55|6051.5|6050.8|6051.25|6050.55|186
1733820760000|2024-12-10 08:52:40|6051.37|6050.67|6051.37|6050.67|6051.5|6050.8|6051.37|6050.67|30
1733820770000|2024-12-10 08:52:50|6051.5|6050.8|6051.5|6050.8|6051.5|6050.8|6051.37|6050.67|9
1733820780000|2024-12-10 08:53:00|||||||||1
1733820800000|2024-12-10 08:53:20|6051.75|6051.05|6051.75|6051.05|6051.75|6051.05|6051.75|6051.05|17
1733820810000|2024-12-10 08:53:30|6051.62|6050.92|6051.75|6051.05|6051.75|6051.05|6051.5|6050.8|26
1733820820000|2024-12-10 08:53:40|6051.62|6050.92|6051.75|6051.05|6051.75|6051.05|6051.5|6050.8|15
1733820830000|2024-12-10 08:53:50|||||||||2
1733820850000|2024-12-10 08:54:10|6051.87|6051.17|6051.87|6051.17|6051.87|6051.17|6051.87|6051.17|48
1733820860000|2024-12-10 08:54:20|6051.75|6051.05|6051.75|6051.05|6052|6051.3|6051.75|6051.05|38
1733820870000|2024-12-10 08:54:30|6051.87|6051.17|6052|6051.3|6052|6051.3|6051.75|6051.05|54
1733820880000|2024-12-10 08:54:40|||||||||23
1733820890000|2024-12-10 08:54:50|6051.87|6051.17|6051.75|6051.05|6052|6051.3|6051.75|6051.05|9
1733820900000|2024-12-10 08:55:00|6051.62|6050.92|6051.75|6051.05|6051.75|6051.05|6051.62|6050.92|6
1733820910000|2024-12-10 08:55:10|6051.87|6051.17|6052|6051.3|6052|6051.3|6051.87|6051.17|8
1733820930000|2024-12-10 08:55:30|6051.75|6051.05|6051.75|6051.05|6051.75|6051.05|6051.75|6051.05|22
1733820940000|2024-12-10 08:55:40|6051.87|6051.17|6052|6051.3|6052|6051.3|6051.87|6051.17|69
1733820950000|2024-12-10 08:55:50|6052.25|6051.55|6052|6051.3|6052.25|6051.55|6052|6051.3|19
1733820960000|2024-12-10 08:56:00|6052.25|6051.55|6052.25|6051.55|6052.25|6051.55|6052|6051.3|32
1733820970000|2024-12-10 08:56:10|||||||||23
1733820980000|2024-12-10 08:56:20|6052.12|6051.42|6052.12|6051.42|6052.12|6051.42|6052.12|6051.42|13
1733820990000|2024-12-10 08:56:30|6052.25|6051.55|6052.25|6051.55|6052.25|6051.55|6052.12|6051.42|34
1733821000000|2024-12-10 08:56:40|||||||||1
1733821010000|2024-12-10 08:56:50|6052.37|6051.67|6052.25|6051.55|6052.37|6051.67|6052.25|6051.55|19
1733821020000|2024-12-10 08:57:00|||||||||5
1733821070000|2024-12-10 08:57:50|6052.37|6051.67|6052.25|6051.55|6052.37|6051.67|6052.25|6051.55|33
1733821080000|2024-12-10 08:58:00|||||||||1
1733821090000|2024-12-10 08:58:10|6052.12|6051.42|6052|6051.3|6052.12|6051.42|6052|6051.3|21
1733821100000|2024-12-10 08:58:20|||||||||16
1733821110000|2024-12-10 08:58:30|6051.87|6051.17|6051.87|6051.17|6051.87|6051.17|6051.87|6051.17|35
1733821120000|2024-12-10 08:58:40|6052|6051.3|6052|6051.3|6052|6051.3|6052|6051.3|0
1733821130000|2024-12-10 08:58:50|6051.87|6051.17|6052|6051.3|6052|6051.3|6051.75|6051.05|18
1733821150000|2024-12-10 08:59:10|6051.87|6051.17|6051.75|6051.05|6051.87|6051.17|6051.75|6051.05|18
1733821170000|2024-12-10 08:59:30|6051.62|6050.92|6051.5|6050.8|6051.75|6051.05|6051.5|6050.8|70
1733821180000|2024-12-10 08:59:40|6051.37|6050.67|6051.25|6050.55|6051.37|6050.67|6051.25|6050.55|29
1733821190000|2024-12-10 08:59:50|||||||||28
1733821200000|2024-12-10 09:00:00|6051.12|6050.42|6050.75|6050.05|6051.25|6050.55|6050.75|6050.05|116
1733821210000|2024-12-10 09:00:10|6050.62|6049.92|6050.5|6049.8|6050.62|6049.92|6050.5|6049.8|41
1733821220000|2024-12-10 09:00:20|6050.37|6049.67|6050.25|6049.55|6050.37|6049.67|6050.25|6049.55|46
1733821230000|2024-12-10 09:00:30|||||||||41
1733821240000|2024-12-10 09:00:40|6050.5|6049.8|6050.5|6049.8|6050.5|6049.8|6050.5|6049.8|92
1733821250000|2024-12-10 09:00:50|6050.75|6050.05|6050.5|6049.8|6050.75|6050.05|6050.5|6049.8|69
1733821260000|2024-12-10 09:01:00|6050.62|6049.92|6050.75|6050.05|6051|6050.3|6050.62|6049.92|47
1733821270000|2024-12-10 09:01:10|6050.5|6049.8|6050.5|6049.8|6050.75|6050.05|6050.5|6049.8|45
1733821280000|2024-12-10 09:01:20|||||||||3
1733821290000|2024-12-10 09:01:30|6050.37|6049.67|6050|6049.3|6050.37|6049.67|6050|6049.3|73
1733821300000|2024-12-10 09:01:40|||||||||22
1733821310000|2024-12-10 09:01:50|6050.12|6049.42|6050.25|6049.55|6050.25|6049.55|6050.12|6049.42|52
1733821320000|2024-12-10 09:02:00|6050|6049.3|6050.25|6049.55|6050.25|6049.55|6050|6049.3|74
1733821330000|2024-12-10 09:02:10|6050.75|6050.05|6050.75|6050.05|6050.75|6050.05|6050.75|6050.05|76
1733821340000|2024-12-10 09:02:20|6050.5|6049.8|6050.5|6049.8|6050.5|6049.8|6050.5|6049.8|23
1733821350000|2024-12-10 09:02:30|6050.62|6049.92|6050.75|6050.05|6051|6050.3|6050.62|6049.92|43
1733821360000|2024-12-10 09:02:40|6050.87|6050.17|6051|6050.3|6051|6050.3|6050.75|6050.05|23
1733821370000|2024-12-10 09:02:50|6050.75|6050.05|6050.75|6050.05|6050.87|6050.17|6050.75|6050.05|28
1733821380000|2024-12-10 09:03:00|6050.62|6049.92|6050.5|6049.8|6050.62|6049.92|6050.5|6049.8|15
1733821390000|2024-12-10 09:03:10|||||||||14
1733821400000|2024-12-10 09:03:20|||||||||22
1733821410000|2024-12-10 09:03:30|6050.25|6049.55|6050|6049.3|6050.25|6049.55|6050|6049.3|95
1733821420000|2024-12-10 09:03:40|6050.12|6049.42|6050.25|6049.55|6050.25|6049.55|6050.12|6049.42|187
1733821430000|2024-12-10 09:03:50|6050.12|6049.42|6050|6049.3|6050.25|6049.55|6050|6049.3|39
1733821440000|2024-12-10 09:04:00|||||||||120
1733821450000|2024-12-10 09:04:10|||||||||3
1733821460000|2024-12-10 09:04:20|6049.75|6049.05|6050|6049.3|6050|6049.3|6049.75|6049.05|178
1733821470000|2024-12-10 09:04:30|||||||||143
1733821480000|2024-12-10 09:04:40|6050.12|6049.42|6050.25|6049.55|6050.25|6049.55|6050.12|6049.42|150
1733821490000|2024-12-10 09:04:50|6050.12|6049.42|6050|6049.3|6050.12|6049.42|6050|6049.3|21
1733821500000|2024-12-10 09:05:00|||||||||41
1733821510000|2024-12-10 09:05:10|||||||||6
1733821540000|2024-12-10 09:05:40|6050.25|6049.55|6050|6049.3|6050.25|6049.55|6050|6049.3|70
1733821550000|2024-12-10 09:05:50|||||||||24
1733821560000|2024-12-10 09:06:00|6049.87|6049.17|6050|6049.3|6050|6049.3|6049.87|6049.17|45
1733821570000|2024-12-10 09:06:10|6049.87|6049.17|6049.75|6049.05|6050|6049.3|6049.75|6049.05|260
1733821580000|2024-12-10 09:06:20|6049.87|6049.17|6049.75|6049.05|6050|6049.3|6049.75|6049.05|61
1733821590000|2024-12-10 09:06:30|||||||||3
1733821600000|2024-12-10 09:06:40|6049.62|6048.92|6049.5|6048.8|6049.62|6048.92|6049.5|6048.8|30
1733821610000|2024-12-10 09:06:50|6049.62|6048.92|6050|6049.3|6050|6049.3|6049.62|6048.92|91
1733821620000|2024-12-10 09:07:00|6049.87|6049.17|6050|6049.3|6050|6049.3|6049.75|6049.05|41
1733821630000|2024-12-10 09:07:10|6050.12|6049.42|6050|6049.3|6050.12|6049.42|6050|6049.3|23
1733821650000|2024-12-10 09:07:30|6050.12|6049.42|6050|6049.3|6050.25|6049.55|6050|6049.3|32
1733821670000|2024-12-10 09:07:50|6050.12|6049.42|6050.25|6049.55|6050.25|6049.55|6050|6049.3|31
1733821680000|2024-12-10 09:08:00|6050.12|6049.42|6050|6049.3|6050.25|6049.55|6050|6049.3|54
1733821690000|2024-12-10 09:08:10|6050.12|6049.42|6050.25|6049.55|6050.25|6049.55|6050.12|6049.42|9
1733821700000|2024-12-10 09:08:20|||||||||103
1733821710000|2024-12-10 09:08:30|6050|6049.3|6050|6049.3|6050|6049.3|6050|6049.3|34
1733821720000|2024-12-10 09:08:40|||||||||33
1733821740000|2024-12-10 09:09:00|6049.87|6049.17|6049.87|6049.17|6050|6049.3|6049.87|6049.17|42
1733821750000|2024-12-10 09:09:10|6050|6049.3|6050|6049.3|6050|6049.3|6049.75|6049.05|32
1733821770000|2024-12-10 09:09:30|6049.87|6049.17|6049.75|6049.05|6049.87|6049.17|6049.75|6049.05|41
1733821780000|2024-12-10 09:09:40|6049.87|6049.17|6050|6049.3|6050|6049.3|6049.87|6049.17|32
1733821790000|2024-12-10 09:09:50|||||||||4
1733821800000|2024-12-10 09:10:00|6050.25|6049.55|6050.12|6049.42|6050.25|6049.55|6050.12|6049.42|44
1733821810000|2024-12-10 09:10:10|6050|6049.3|6050.25|6049.55|6050.25|6049.55|6050|6049.3|7
1733821820000|2024-12-10 09:10:20|||||||||21
1733821830000|2024-12-10 09:10:30|||||||||44
1733821840000|2024-12-10 09:10:40|||||||||3
1733821850000|2024-12-10 09:10:50|||||||||64
1733821860000|2024-12-10 09:11:00|6050|6049.3|6050.25|6049.55|6050.25|6049.55|6050|6049.3|24
1733821870000|2024-12-10 09:11:10|6050.12|6049.42|6050.25|6049.55|6050.25|6049.55|6050.12|6049.42|42
1733821880000|2024-12-10 09:11:20|||||||||3
1733821890000|2024-12-10 09:11:30|6050|6049.3|6050|6049.3|6050|6049.3|6050|6049.3|16
1733821900000|2024-12-10 09:11:40|||||||||9
1733821910000|2024-12-10 09:11:50|||||||||2
1733821920000|2024-12-10 09:12:00|6050.12|6049.42|6050|6049.3|6050.12|6049.42|6050|6049.3|11
1733821930000|2024-12-10 09:12:10|6050.12|6049.42|6050|6049.3|6050.12|6049.42|6050|6049.3|25
1733821940000|2024-12-10 09:12:20|||||||||1
1733821950000|2024-12-10 09:12:30|6050.12|6049.42|6050.25|6049.55|6050.25|6049.55|6050.12|6049.42|11
1733821960000|2024-12-10 09:12:40|||||||||43
1733821970000|2024-12-10 09:12:50|6050.12|6049.42|6050|6049.3|6050.12|6049.42|6050|6049.3|127
1733821980000|2024-12-10 09:13:00|6049.87|6049.17|6049.5|6048.8|6049.87|6049.17|6049.5|6048.8|53
1733821990000|2024-12-10 09:13:10|6049.75|6049.05|6049.75|6049.05|6049.75|6049.05|6049.75|6049.05|44
1733822000000|2024-12-10 09:13:20|6049.87|6049.17|6050|6049.3|6050|6049.3|6049.87|6049.17|32
1733822010000|2024-12-10 09:13:30|||||||||7
1733822020000|2024-12-10 09:13:40|||||||||1
1733822040000|2024-12-10 09:14:00|||||||||6
1733822050000|2024-12-10 09:14:10|6050.12|6049.42|6050.25|6049.55|6050.25|6049.55|6050.12|6049.42|13
1733822060000|2024-12-10 09:14:20|6050.75|6050.05|6051|6050.3|6051|6050.3|6050.75|6050.05|484
1733822070000|2024-12-10 09:14:30|6050.5|6049.8|6050.75|6050.05|6050.75|6050.05|6050.5|6049.8|188
1733822080000|2024-12-10 09:14:40|6051|6050.3|6050.75|6050.05|6051|6050.3|6050.75|6050.05|106
1733822100000|2024-12-10 09:15:00|6050.62|6049.92|6050.5|6049.8|6050.62|6049.92|6050.5|6049.8|43
1733822110000|2024-12-10 09:15:10|||||||||4
1733822120000|2024-12-10 09:15:20|6050.37|6049.67|6050.75|6050.05|6050.75|6050.05|6050.25|6049.55|41
1733822130000|2024-12-10 09:15:30|6050.62|6049.92|6050.75|6050.05|6050.75|6050.05|6050.5|6049.8|13
1733822140000|2024-12-10 09:15:40|6050.62|6049.92|6050.5|6049.8|6050.75|6050.05|6050.5|6049.8|11
1733822160000|2024-12-10 09:16:00|6050.37|6049.67|6050.5|6049.8|6050.5|6049.8|6050.25|6049.55|17
1733822170000|2024-12-10 09:16:10|||||||||10
1733822190000|2024-12-10 09:16:30|||||||||6
1733822220000|2024-12-10 09:17:00|6050.75|6050.05|6050.75|6050.05|6050.75|6050.05|6050.75|6050.05|19
1733822230000|2024-12-10 09:17:10|6050.62|6049.92|6050.5|6049.8|6050.62|6049.92|6050.5|6049.8|53
1733822240000|2024-12-10 09:17:20|||||||||2
1733822250000|2024-12-10 09:17:30|||||||||2
1733822260000|2024-12-10 09:17:40|6050.75|6050.05|6050.75|6050.05|6050.75|6050.05|6050.75|6050.05|20
1733822270000|2024-12-10 09:17:50|6050.62|6049.92|6050.75|6050.05|6050.75|6050.05|6050.5|6049.8|62
1733822280000|2024-12-10 09:18:00|||||||||7
1733822290000|2024-12-10 09:18:10|6050.25|6049.55|6050.5|6049.8|6050.5|6049.8|6050.25|6049.55|118
1733822300000|2024-12-10 09:18:20|6050.62|6049.92|6050.75|6050.05|6050.75|6050.05|6050.62|6049.92|23
1733822310000|2024-12-10 09:18:30|6050.87|6050.17|6050.75|6050.05|6050.87|6050.17|6050.75|6050.05|27
1733822320000|2024-12-10 09:18:40|6050.87|6050.17|6050.75|6050.05|6051|6050.3|6050.75|6050.05|11
1733822340000|2024-12-10 09:19:00|6050.87|6050.17|6050.75|6050.05|6051|6050.3|6050.75|6050.05|33
1733822350000|2024-12-10 09:19:10|6050.87|6050.17|6051|6050.3|6051|6050.3|6050.87|6050.17|8
1733822360000|2024-12-10 09:19:20|||||||||2
1733822370000|2024-12-10 09:19:30|6051.25|6050.55|6051.25|6050.55|6051.25|6050.55|6051.25|6050.55|11
1733822390000|2024-12-10 09:19:50|||||||||3
1733822400000|2024-12-10 09:20:00|6051|6050.3|6051|6050.3|6051|6050.3|6051|6050.3|51
1733822410000|2024-12-10 09:20:10|6050.87|6050.17|6051|6050.3|6051|6050.3|6050.87|6050.17|39
1733822430000|2024-12-10 09:20:30|||||||||2
1733822440000|2024-12-10 09:20:40|6051.25|6050.55|6051.25|6050.55|6051.25|6050.55|6051.12|6050.42|43
1733822450000|2024-12-10 09:20:50|6051.5|6050.8|6051.25|6050.55|6051.5|6050.8|6051.25|6050.55|21
1733822460000|2024-12-10 09:21:00|6051.37|6050.67|6051.25|6050.55|6051.37|6050.67|6051.25|6050.55|12
1733822470000|2024-12-10 09:21:10|6051|6050.3|6051.25|6050.55|6051.25|6050.55|6051|6050.3|19
1733822480000|2024-12-10 09:21:20|||||||||2
1733822500000|2024-12-10 09:21:40|||||||||3
1733822510000|2024-12-10 09:21:50|6051.5|6050.8|6051.25|6050.55|6051.5|6050.8|6051.25|6050.55|108
1733822520000|2024-12-10 09:22:00|6051.12|6050.42|6051.25|6050.55|6051.25|6050.55|6051|6050.3|37
1733822530000|2024-12-10 09:22:10|||||||||5
1733822540000|2024-12-10 09:22:20|6051.37|6050.67|6051.12|6050.42|6051.37|6050.67|6051|6050.3|28
1733822550000|2024-12-10 09:22:30|6051.25|6050.55|6051|6050.3|6051.25|6050.55|6051|6050.3|4
1733822560000|2024-12-10 09:22:40|6050.87|6050.17|6050.75|6050.05|6050.87|6050.17|6050.75|6050.05|16
1733822570000|2024-12-10 09:22:50|||||||||1
1733822580000|2024-12-10 09:23:00|||||||||1
1733822590000|2024-12-10 09:23:10|||||||||9
1733822610000|2024-12-10 09:23:30|6051|6050.3|6051|6050.3|6051|6050.3|6050.75|6050.05|52
1733822620000|2024-12-10 09:23:40|6050.87|6050.17|6051|6050.3|6051|6050.3|6050.87|6050.17|1
1733822640000|2024-12-10 09:24:00|||||||||4
1733822660000|2024-12-10 09:24:20|||||||||4
1733822670000|2024-12-10 09:24:30|6051.25|6050.55|6051.25|6050.55|6051.25|6050.55|6051.25|6050.55|8
1733822680000|2024-12-10 09:24:40|6051.37|6050.67|6051.5|6050.8|6051.5|6050.8|6051.25|6050.55|35
1733822690000|2024-12-10 09:24:50|6051.37|6050.67|6051.5|6050.8|6051.5|6050.8|6051.37|6050.67|9
1733822700000|2024-12-10 09:25:00|6051.25|6050.55|6051.25|6050.55|6051.25|6050.55|6051|6050.3|69
1733822710000|2024-12-10 09:25:10|6051.37|6050.67|6051.5|6050.8|6051.5|6050.8|6051.37|6050.67|26
1733822730000|2024-12-10 09:25:30|6051.37|6050.67|6051.5|6050.8|6051.5|6050.8|6051.25|6050.55|17
1733822740000|2024-12-10 09:25:40|6051.25|6050.55|6051.25|6050.55|6051.37|6050.67|6051.25|6050.55|11
1733822780000|2024-12-10 09:26:20|||||||||5
1733822810000|2024-12-10 09:26:50|6051.5|6050.8|6051.25|6050.55|6051.5|6050.8|6051.25|6050.55|30
1733822830000|2024-12-10 09:27:10|||||||||13
1733822840000|2024-12-10 09:27:20|6051|6050.3|6051|6050.3|6051|6050.3|6051|6050.3|21
1733822850000|2024-12-10 09:27:30|||||||||2
1733822860000|2024-12-10 09:27:40|6050.87|6050.17|6050.75|6050.05|6050.87|6050.17|6050.75|6050.05|36
1733822870000|2024-12-10 09:27:50|||||||||2
1733822880000|2024-12-10 09:28:00|||||||||27
1733822890000|2024-12-10 09:28:10|||||||||8
1733822900000|2024-12-10 09:28:20|||||||||1
1733822910000|2024-12-10 09:28:30|6050.5|6049.8|6050.5|6049.8|6050.5|6049.8|6050.5|6049.8|46
1733822920000|2024-12-10 09:28:40|||||||||6
1733822930000|2024-12-10 09:28:50|6050.37|6049.67|6050.25|6049.55|6050.37|6049.67|6050.25|6049.55|38
1733822940000|2024-12-10 09:29:00|6050.37|6049.67|6050.25|6049.55|6050.5|6049.8|6050.25|6049.55|14
1733822950000|2024-12-10 09:29:10|||||||||6
1733822960000|2024-12-10 09:29:20|6050.37|6049.67|6050.25|6049.55|6050.5|6049.8|6050.25|6049.55|38
1733822970000|2024-12-10 09:29:30|6050.5|6049.8|6050.5|6049.8|6050.5|6049.8|6050.25|6049.55|22
1733822990000|2024-12-10 09:29:50|6050.37|6049.67|6050.25|6049.55|6050.5|6049.8|6050.25|6049.55|14
1733823010000|2024-12-10 09:30:10|6050.5|6049.8|6050.5|6049.8|6050.5|6049.8|6050.5|6049.8|15
1733823020000|2024-12-10 09:30:20|6050.62|6049.92|6050.75|6050.05|6050.75|6050.05|6050.62|6049.92|16
1733823050000|2024-12-10 09:30:50|6050.62|6049.92|6050.75|6050.05|6050.75|6050.05|6050.5|6049.8|26
1733823060000|2024-12-10 09:31:00|6050.62|6049.92|6050.75|6050.05|6050.75|6050.05|6050.62|6049.92|13
1733823070000|2024-12-10 09:31:10|||||||||1
1733823080000|2024-12-10 09:31:20|6050.87|6050.17|6050.87|6050.17|6051|6050.3|6050.87|6050.17|27
1733823090000|2024-12-10 09:31:30|6051|6050.3|6051|6050.3|6051|6050.3|6051|6050.3|0
1733823100000|2024-12-10 09:31:40|6050.75|6050.05|6050.75|6050.05|6050.75|6050.05|6050.75|6050.05|8
1733823110000|2024-12-10 09:31:50|6050.87|6050.17|6050.75|6050.05|6050.87|6050.17|6050.75|6050.05|12
1733823120000|2024-12-10 09:32:00|6050.87|6050.17|6051|6050.3|6051|6050.3|6050.75|6050.05|1
1733823130000|2024-12-10 09:32:10|6050.87|6050.17|6051|6050.3|6051|6050.3|6050.87|6050.17|5
1733823140000|2024-12-10 09:32:20|6050.87|6050.17|6050.75|6050.05|6050.87|6050.17|6050.75|6050.05|3
1733823160000|2024-12-10 09:32:40|6051|6050.3|6050.75|6050.05|6051|6050.3|6050.75|6050.05|29
1733823170000|2024-12-10 09:32:50|||||||||1
1733823180000|2024-12-10 09:33:00|6051|6050.3|6050.75|6050.05|6051|6050.3|6050.75|6050.05|16
1733823190000|2024-12-10 09:33:10|6050.87|6050.17|6051|6050.3|6051|6050.3|6050.87|6050.17|16
1733823200000|2024-12-10 09:33:20|6050.87|6050.17|6050.75|6050.05|6050.87|6050.17|6050.75|6050.05|11
1733823210000|2024-12-10 09:33:30|||||||||1
1733823220000|2024-12-10 09:33:40|6050.62|6049.92|6050.5|6049.8|6050.75|6050.05|6050.5|6049.8|37
1733823230000|2024-12-10 09:33:50|6050.62|6049.92|6050.75|6050.05|6050.75|6050.05|6050.62|6049.92|2
1733823250000|2024-12-10 09:34:10|||||||||1
1733823260000|2024-12-10 09:34:20|||||||||3
1733823300000|2024-12-10 09:35:00|||||||||16
1733823310000|2024-12-10 09:35:10|||||||||1
1733823320000|2024-12-10 09:35:20|6050.87|6050.17|6050.75|6050.05|6050.87|6050.17|6050.75|6050.05|62
1733823330000|2024-12-10 09:35:30|6050.5|6049.8|6050.5|6049.8|6050.5|6049.8|6050.5|6049.8|31
1733823340000|2024-12-10 09:35:40|6050.25|6049.55|6050.25|6049.55|6050.25|6049.55|6050.25|6049.55|30
1733823350000|2024-12-10 09:35:50|6050.5|6049.8|6050.5|6049.8|6050.5|6049.8|6050.5|6049.8|19
1733823360000|2024-12-10 09:36:00|6050.37|6049.67|6050.25|6049.55|6050.5|6049.8|6050.25|6049.55|57
1733823370000|2024-12-10 09:36:10|6050.37|6049.67|6050|6049.3|6050.37|6049.67|6050|6049.3|60
1733823380000|2024-12-10 09:36:20|||||||||2
1733823390000|2024-12-10 09:36:30|||||||||29
1733823400000|2024-12-10 09:36:40|6049.87|6049.17|6049.5|6048.8|6049.87|6049.17|6049.5|6048.8|33
1733823410000|2024-12-10 09:36:50|6049.62|6048.92|6049.5|6048.8|6049.75|6049.05|6049.5|6048.8|30
1733823420000|2024-12-10 09:37:00|6049.62|6048.92|6049.62|6048.92|6049.62|6048.92|6049.5|6048.8|49
1733823430000|2024-12-10 09:37:10|6049.5|6048.8|6049.5|6048.8|6049.75|6049.05|6049.5|6048.8|8
1733823440000|2024-12-10 09:37:20|6049.62|6048.92|6049.5|6048.8|6049.62|6048.92|6049.5|6048.8|10
1733823450000|2024-12-10 09:37:30|||||||||10
1733823460000|2024-12-10 09:37:40|||||||||1
1733823470000|2024-12-10 09:37:50|||||||||195
1733823490000|2024-12-10 09:38:10|6049.37|6048.67|6049.25|6048.55|6049.5|6048.8|6049.25|6048.55|553
1733823500000|2024-12-10 09:38:20|6049.37|6048.67|6049.5|6048.8|6049.5|6048.8|6049.37|6048.67|21
1733823510000|2024-12-10 09:38:30|||||||||1
1733823520000|2024-12-10 09:38:40|||||||||37
1733823530000|2024-12-10 09:38:50|||||||||3
1733823540000|2024-12-10 09:39:00|6049.37|6048.67|6049.5|6048.8|6049.5|6048.8|6049.37|6048.67|22
1733823550000|2024-12-10 09:39:10|6049.37|6048.67|6049.25|6048.55|6049.37|6048.67|6049.25|6048.55|41
1733823560000|2024-12-10 09:39:20|6049.37|6048.67|6049.75|6049.05|6049.75|6049.05|6049.25|6048.55|577
1733823570000|2024-12-10 09:39:30|||||||||7
1733823580000|2024-12-10 09:39:40|6049.62|6048.92|6049.5|6048.8|6049.75|6049.05|6049.5|6048.8|20
1733823590000|2024-12-10 09:39:50|6049.62|6048.92|6049.5|6048.8|6049.75|6049.05|6049.5|6048.8|51
1733823600000|2024-12-10 09:40:00|6049.25|6048.55|6049.25|6048.55|6049.25|6048.55|6049.25|6048.55|22
1733823610000|2024-12-10 09:40:10|6049.5|6048.8|6049.5|6048.8|6049.5|6048.8|6049.5|6048.8|22
1733823620000|2024-12-10 09:40:20|6049.37|6048.67|6049.25|6048.55|6049.5|6048.8|6049.25|6048.55|25
1733823630000|2024-12-10 09:40:30|6049.37|6048.67|6049.25|6048.55|6049.37|6048.67|6049.25|6048.55|37
1733823650000|2024-12-10 09:40:50|6049.37|6048.67|6049.5|6048.8|6049.5|6048.8|6049.37|6048.67|41
1733823660000|2024-12-10 09:41:00|6049.37|6048.67|6049.25|6048.55|6049.37|6048.67|6049.25|6048.55|12
1733823670000|2024-12-10 09:41:10|6049.12|6048.42|6049.25|6048.55|6049.25|6048.55|6049|6048.3|26
1733823680000|2024-12-10 09:41:20|||||||||15
1733823690000|2024-12-10 09:41:30|6049.12|6048.42|6049|6048.3|6049.12|6048.42|6049|6048.3|7
1733823700000|2024-12-10 09:41:40|||||||||17
1733823710000|2024-12-10 09:41:50|||||||||11
1733823730000|2024-12-10 09:42:10|||||||||8
1733823740000|2024-12-10 09:42:20|6048.87|6048.17|6048.75|6048.05|6048.87|6048.17|6048.75|6048.05|57
1733823760000|2024-12-10 09:42:40|6049|6048.3|6049|6048.3|6049|6048.3|6048.87|6048.17|65
1733823770000|2024-12-10 09:42:50|6049.25|6048.55|6049.25|6048.55|6049.25|6048.55|6049.25|6048.55|42
1733823780000|2024-12-10 09:43:00|6049.5|6048.8|6049.5|6048.8|6049.5|6048.8|6049.5|6048.8|48
1733823790000|2024-12-10 09:43:10|||||||||1
1733823800000|2024-12-10 09:43:20|6049.37|6048.67|6049.25|6048.55|6049.37|6048.67|6049.12|6048.42|34
1733823810000|2024-12-10 09:43:30|6049.37|6048.67|6049.5|6048.8|6049.5|6048.8|6049.37|6048.67|29
1733823820000|2024-12-10 09:43:40|||||||||18
1733823830000|2024-12-10 09:43:50|6049.37|6048.67|6049.25|6048.55|6049.37|6048.67|6049.25|6048.55|25
1733823840000|2024-12-10 09:44:00|6049|6048.3|6048.75|6048.05|6049|6048.3|6048.75|6048.05|19
1733823850000|2024-12-10 09:44:10|||||||||12
1733823860000|2024-12-10 09:44:20|6048.87|6048.17|6048.75|6048.05|6049|6048.3|6048.75|6048.05|90
1733823880000|2024-12-10 09:44:40|||||||||3
1733823890000|2024-12-10 09:44:50|6048.62|6047.92|6048.62|6047.92|6048.75|6048.05|6048.62|6047.92|79
1733823900000|2024-12-10 09:45:00|6048.75|6048.05|6048.75|6048.05|6048.75|6048.05|6048.5|6047.8|43
1733823910000|2024-12-10 09:45:10|6049|6048.3|6048.75|6048.05|6049|6048.3|6048.75|6048.05|32
1733823940000|2024-12-10 09:45:40|||||||||5
1733823950000|2024-12-10 09:45:50|6049|6048.3|6049.25|6048.55|6049.25|6048.55|6049|6048.3|29
1733823960000|2024-12-10 09:46:00|6049|6048.3|6049|6048.3|6049|6048.3|6049|6048.3|9
1733823970000|2024-12-10 09:46:10|||||||||10
1733823980000|2024-12-10 09:46:20|6048.75|6048.05|6049|6048.3|6049|6048.3|6048.75|6048.05|33
1733823990000|2024-12-10 09:46:30|6048.87|6048.17|6049|6048.3|6049|6048.3|6048.75|6048.05|20
1733824000000|2024-12-10 09:46:40|||||||||18
1733824020000|2024-12-10 09:47:00|6048.75|6048.05|6048.75|6048.05|6048.75|6048.05|6048.75|6048.05|10
1733824030000|2024-12-10 09:47:10|6048.87|6048.17|6049|6048.3|6049|6048.3|6048.87|6048.17|29
1733824040000|2024-12-10 09:47:20|6048.87|6048.17|6049|6048.3|6049|6048.3|6048.75|6048.05|17
1733824050000|2024-12-10 09:47:30|6049.12|6048.42|6049.25|6048.55|6049.25|6048.55|6049.12|6048.42|9
1733824060000|2024-12-10 09:47:40|||||||||10
1733824070000|2024-12-10 09:47:50|||||||||3
1733824090000|2024-12-10 09:48:10|||||||||6
1733824100000|2024-12-10 09:48:20|6049.37|6048.67|6049.5|6048.8|6049.5|6048.8|6049.37|6048.67|22
1733824120000|2024-12-10 09:48:40|6049.25|6048.55|6049.25|6048.55|6049.25|6048.55|6049.25|6048.55|34
1733824130000|2024-12-10 09:48:50|6049.37|6048.67|6049.5|6048.8|6049.5|6048.8|6049.37|6048.67|14
1733824150000|2024-12-10 09:49:10|6049.62|6048.92|6049.75|6049.05|6049.75|6049.05|6049.5|6048.8|53
1733824160000|2024-12-10 09:49:20|6049.5|6048.8|6049.5|6048.8|6049.75|6049.05|6049.5|6048.8|15
1733824180000|2024-12-10 09:49:40|6049.25|6048.55|6049.25|6048.55|6049.25|6048.55|6049.25|6048.55|47
1733824190000|2024-12-10 09:49:50|||||||||1
1733824210000|2024-12-10 09:50:10|6049.12|6048.42|6049.25|6048.55|6049.25|6048.55|6049|6048.3|26
1733824240000|2024-12-10 09:50:40|||||||||39
1733824250000|2024-12-10 09:50:50|||||||||4
1733824260000|2024-12-10 09:51:00|6048.75|6048.05|6049|6048.3|6049|6048.3|6048.75|6048.05|127
1733824270000|2024-12-10 09:51:10|6048.87|6048.17|6048.87|6048.17|6048.87|6048.17|6048.87|6048.17|26
1733824280000|2024-12-10 09:51:20|6049|6048.3|6049|6048.3|6049|6048.3|6049|6048.3|0
1733824300000|2024-12-10 09:51:40|||||||||4
1733824310000|2024-12-10 09:51:50|6048.87|6048.17|6048.75|6048.05|6048.87|6048.17|6048.75|6048.05|7
1733824320000|2024-12-10 09:52:00|6049|6048.3|6049|6048.3|6049|6048.3|6049|6048.3|22
1733824340000|2024-12-10 09:52:20|||||||||24
1733824350000|2024-12-10 09:52:30|6049.12|6048.42|6049|6048.3|6049.25|6048.55|6049|6048.3|21
1733824360000|2024-12-10 09:52:40|6049.25|6048.55|6049.25|6048.55|6049.25|6048.55|6049.25|6048.55|8
1733824380000|2024-12-10 09:53:00|6049.12|6048.42|6049.25|6048.55|6049.25|6048.55|6049|6048.3|17
1733824390000|2024-12-10 09:53:10|6049.12|6048.42|6049.25|6048.55|6049.25|6048.55|6049.12|6048.42|14
1733824410000|2024-12-10 09:53:30|6049.5|6048.8|6049.5|6048.8|6049.75|6049.05|6049.5|6048.8|176
1733824420000|2024-12-10 09:53:40|6049.75|6049.05|6049.75|6049.05|6049.75|6049.05|6049.75|6049.05|31
1733824430000|2024-12-10 09:53:50|6049.5|6048.8|6049.5|6048.8|6049.5|6048.8|6049.5|6048.8|77
1733824440000|2024-12-10 09:54:00|6049.62|6048.92|6049.5|6048.8|6049.62|6048.92|6049.5|6048.8|21
1733824450000|2024-12-10 09:54:10|||||||||5
1733824460000|2024-12-10 09:54:20|||||||||3
1733824470000|2024-12-10 09:54:30|6049.62|6048.92|6049.75|6049.05|6049.75|6049.05|6049.62|6048.92|9
1733824490000|2024-12-10 09:54:50|6049.87|6049.17|6049.87|6049.17|6049.87|6049.17|6049.75|6049.05|75
1733824500000|2024-12-10 09:55:00|6049.75|6049.05|6049.75|6049.05|6049.75|6049.05|6049.75|6049.05|2
1733824510000|2024-12-10 09:55:10|||||||||1
1733824520000|2024-12-10 09:55:20|||||||||13
1733824530000|2024-12-10 09:55:30|6049.87|6049.17|6050|6049.3|6050|6049.3|6049.87|6049.17|7
1733824540000|2024-12-10 09:55:40|||||||||4
1733824560000|2024-12-10 09:56:00|6049.87|6049.17|6050.25|6049.55|6050.25|6049.55|6049.87|6049.17|52
1733824570000|2024-12-10 09:56:10|6050|6049.3|6050.25|6049.55|6050.25|6049.55|6050|6049.3|49
1733824580000|2024-12-10 09:56:20|||||||||9
1733824590000|2024-12-10 09:56:30|6050.12|6049.42|6050.12|6049.42|6050.25|6049.55|6050|6049.3|39
1733824600000|2024-12-10 09:56:40|6050|6049.3|6050|6049.3|6050.25|6049.55|6050|6049.3|6
1733824610000|2024-12-10 09:56:50|6050.25|6049.55|6050.25|6049.55|6050.25|6049.55|6050.25|6049.55|7
1733824620000|2024-12-10 09:57:00|6050.5|6049.8|6050.5|6049.8|6050.5|6049.8|6050.5|6049.8|31
1733824630000|2024-12-10 09:57:10|||||||||2
1733824640000|2024-12-10 09:57:20|||||||||4
1733824660000|2024-12-10 09:57:40|||||||||9
1733824670000|2024-12-10 09:57:50|||||||||7
1733824680000|2024-12-10 09:58:00|||||||||2
1733824690000|2024-12-10 09:58:10|6050.62|6049.92|6050.62|6049.92|6050.62|6049.92|6050.5|6049.8|44
1733824700000|2024-12-10 09:58:20|6050.75|6050.05|6050.75|6050.05|6050.75|6050.05|6050.75|6050.05|4
1733824710000|2024-12-10 09:58:30|6050.62|6049.92|6050.75|6050.05|6050.75|6050.05|6050.62|6049.92|18
1733824720000|2024-12-10 09:58:40|6050.5|6049.8|6050.75|6050.05|6050.75|6050.05|6050.5|6049.8|9
1733824740000|2024-12-10 09:59:00|6050.62|6049.92|6050.5|6049.8|6050.62|6049.92|6050.5|6049.8|3
1733824750000|2024-12-10 09:59:10|6050.62|6049.92|6050.75|6050.05|6050.75|6050.05|6050.62|6049.92|4
1733824760000|2024-12-10 09:59:20|||||||||1
1733824770000|2024-12-10 09:59:30|6050.5|6049.8|6050.5|6049.8|6050.75|6050.05|6050.5|6049.8|27
1733824780000|2024-12-10 09:59:40|6050.62|6049.92|6050.75|6050.05|6050.87|6050.17|6050.62|6049.92|72
1733824790000|2024-12-10 09:59:50|6050.87|6050.17|6050.75|6050.05|6050.87|6050.17|6050.75|6050.05|30
1733824800000|2024-12-10 10:00:00|||||||||19
1733824810000|2024-12-10 10:00:10|||||||||16
1733824820000|2024-12-10 10:00:20|6050.87|6050.17|6051|6050.3|6051|6050.3|6050.87|6050.17|63
1733824830000|2024-12-10 10:00:30|||||||||3
1733824840000|2024-12-10 10:00:40|6050.87|6050.17|6051|6050.3|6051|6050.3|6050.75|6050.05|12
1733824850000|2024-12-10 10:00:50|||||||||46
1733824860000|2024-12-10 10:01:00|||||||||5
1733824870000|2024-12-10 10:01:10|6051.12|6050.42|6051.12|6050.42|6051.25|6050.55|6051|6050.3|82
1733824880000|2024-12-10 10:01:20|6051.25|6050.55|6051|6050.3|6051.25|6050.55|6050.75|6050.05|64
1733824890000|2024-12-10 10:01:30|6050.87|6050.17|6050.87|6050.17|6050.87|6050.17|6050.87|6050.17|15
1733824900000|2024-12-10 10:01:40|6051|6050.3|6050.75|6050.05|6051|6050.3|6050.75|6050.05|30
1733824910000|2024-12-10 10:01:50|||||||||74
1733824920000|2024-12-10 10:02:00|||||||||29
1733824930000|2024-12-10 10:02:10|6050.87|6050.17|6050.87|6050.17|6051|6050.3|6050.75|6050.05|17
1733824940000|2024-12-10 10:02:20|6051|6050.3|6051|6050.3|6051|6050.3|6050.87|6050.17|0
1733824950000|2024-12-10 10:02:30|6050.87|6050.17|6051|6050.3|6051|6050.3|6050.87|6050.17|3
1733824960000|2024-12-10 10:02:40|6051.25|6050.55|6051.25|6050.55|6051.25|6050.55|6051.25|6050.55|12
1733824970000|2024-12-10 10:02:50|6051.37|6050.67|6051.5|6050.8|6051.5|6050.8|6051.37|6050.67|11
1733824980000|2024-12-10 10:03:00|6051.75|6051.05|6051.75|6051.05|6051.75|6051.05|6051.75|6051.05|27
1733824990000|2024-12-10 10:03:10|6051.62|6050.92|6051.75|6051.05|6051.75|6051.05|6051.62|6050.92|35
1733825010000|2024-12-10 10:03:30|||||||||14
1733825020000|2024-12-10 10:03:40|6051.62|6050.92|6051.5|6050.8|6051.62|6050.92|6051.5|6050.8|9
1733825030000|2024-12-10 10:03:50|6051.62|6050.92|6051.75|6051.05|6051.75|6051.05|6051.5|6050.8|26
1733825050000|2024-12-10 10:04:10|||||||||1
1733825060000|2024-12-10 10:04:20|||||||||3
1733825070000|2024-12-10 10:04:30|6052|6051.3|6052.25|6051.55|6052.25|6051.55|6052|6051.3|56
1733825080000|2024-12-10 10:04:40|||||||||18
1733825090000|2024-12-10 10:04:50|6052.37|6051.67|6052.5|6051.8|6052.5|6051.8|6052.25|6051.55|41
1733825100000|2024-12-10 10:05:00|6052.37|6051.67|6052.5|6051.8|6052.5|6051.8|6052.37|6051.67|51
1733825110000|2024-12-10 10:05:10|||||||||3
1733825120000|2024-12-10 10:05:20|6052.62|6051.92|6053|6052.3|6053|6052.3|6052.5|6051.8|68
1733825130000|2024-12-10 10:05:30|||||||||19
1733825140000|2024-12-10 10:05:40|||||||||4
1733825150000|2024-12-10 10:05:50|||||||||6
1733825160000|2024-12-10 10:06:00|6052.75|6052.05|6052.75|6052.05|6052.75|6052.05|6052.75|6052.05|17
1733825190000|2024-12-10 10:06:30|6052.5|6051.8|6052.5|6051.8|6052.5|6051.8|6052.5|6051.8|16
1733825200000|2024-12-10 10:06:40|6052.25|6051.55|6052.5|6051.8|6052.5|6051.8|6052.25|6051.55|17
1733825210000|2024-12-10 10:06:50|6052.75|6052.05|6052.75|6052.05|6052.75|6052.05|6052.62|6051.92|15
1733825230000|2024-12-10 10:07:10|6052.87|6052.17|6053|6052.3|6053|6052.3|6052.75|6052.05|60
1733825240000|2024-12-10 10:07:20|6052.75|6052.05|6052.75|6052.05|6052.87|6052.17|6052.75|6052.05|23
1733825250000|2024-12-10 10:07:30|6052.87|6052.17|6052.75|6052.05|6053|6052.3|6052.75|6052.05|47
1733825270000|2024-12-10 10:07:50|6052.5|6051.8|6053|6052.3|6053|6052.3|6052.5|6051.8|31
1733825280000|2024-12-10 10:08:00|6052.87|6052.17|6053|6052.3|6053|6052.3|6052.87|6052.17|11
1733825310000|2024-12-10 10:08:30|6053.12|6052.42|6053.25|6052.55|6053.25|6052.55|6053.12|6052.42|98
1733825320000|2024-12-10 10:08:40|6053|6052.3|6053.25|6052.55|6053.25|6052.55|6053|6052.3|44
1733825330000|2024-12-10 10:08:50|6053.12|6052.42|6053.25|6052.55|6053.25|6052.55|6053|6052.3|9
1733825340000|2024-12-10 10:09:00|||||||||60
1733825350000|2024-12-10 10:09:10|6053.37|6052.67|6053.5|6052.8|6053.5|6052.8|6053.37|6052.67|24
1733825360000|2024-12-10 10:09:20|6053.37|6052.67|6053.37|6052.67|6053.5|6052.8|6053.37|6052.67|27
1733825370000|2024-12-10 10:09:30|6053.25|6052.55|6053.37|6052.67|6053.37|6052.67|6053.25|6052.55|26
1733825380000|2024-12-10 10:09:40|6053.25|6052.55|6053.25|6052.55|6053.5|6052.8|6053.25|6052.55|11
1733825390000|2024-12-10 10:09:50|6053.37|6052.67|6053.5|6052.8|6053.5|6052.8|6053.37|6052.67|16
1733825400000|2024-12-10 10:10:00|6053.37|6052.67|6053.5|6052.8|6053.5|6052.8|6053.37|6052.67|99
1733825430000|2024-12-10 10:10:30|||||||||6
1733825440000|2024-12-10 10:10:40|6053.62|6052.92|6054|6053.3|6054|6053.3|6053.62|6052.92|92
1733825450000|2024-12-10 10:10:50|6054.12|6053.42|6054|6053.3|6054.25|6053.55|6054|6053.3|61
1733825460000|2024-12-10 10:11:00|6054.12|6053.42|6054.25|6053.55|6054.5|6053.8|6054.12|6053.42|78
1733875200000|2024-12-11 00:00:00|6042.6|6041.9|6042.73|6042.03|6042.73|6042.03|6042.48|6041.78|34
1733875210000|2024-12-11 00:00:10|6042.6|6041.9|6042.48|6041.78|6042.6|6041.9|6042.48|6041.78|0
1733875220000|2024-12-11 00:00:20|||||||||10
1733875230000|2024-12-11 00:00:30|6042.35|6041.65|6042.48|6041.78|6042.48|6041.78|6042.35|6041.65|50
1733875240000|2024-12-11 00:00:40|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|29
1733875250000|2024-12-11 00:00:50|6042.48|6041.78|6042.23|6041.53|6042.48|6041.78|6042.23|6041.53|66
1733875260000|2024-12-11 00:01:00|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6041.98|6041.28|60
1733875270000|2024-12-11 00:01:10|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6041.98|6041.28|31
1733875290000|2024-12-11 00:01:30|6042.1|6041.4|6042.1|6041.4|6042.23|6041.53|6041.98|6041.28|10
1733875300000|2024-12-11 00:01:40|6041.98|6041.28|6041.98|6041.28|6042.1|6041.4|6041.98|6041.28|31
1733875310000|2024-12-11 00:01:50|6042.1|6041.4|6041.98|6041.28|6042.1|6041.4|6041.98|6041.28|12
1733875320000|2024-12-11 00:02:00|6041.73|6041.03|6041.73|6041.03|6041.98|6041.28|6041.73|6041.03|23
1733875350000|2024-12-11 00:02:30|||||||||2
1733875370000|2024-12-11 00:02:50|||||||||68
1733875380000|2024-12-11 00:03:00|6041.6|6040.9|6041.48|6040.78|6041.6|6040.9|6041.48|6040.78|7
1733875390000|2024-12-11 00:03:10|6041.23|6040.53|6041.23|6040.53|6041.23|6040.53|6041.23|6040.53|232
1733875400000|2024-12-11 00:03:20|6041.35|6040.65|6041.23|6040.53|6041.48|6040.78|6041.23|6040.53|72
1733875410000|2024-12-11 00:03:30|||||||||1
1733875420000|2024-12-11 00:03:40|||||||||2
1733875430000|2024-12-11 00:03:50|6041.1|6040.4|6040.98|6040.28|6041.23|6040.53|6040.98|6040.28|41
1733875440000|2024-12-11 00:04:00|6040.73|6040.03|6040.98|6040.28|6040.98|6040.28|6040.73|6040.03|48
1733875450000|2024-12-11 00:04:10|||||||||3
1733875470000|2024-12-11 00:04:30|||||||||5
1733875490000|2024-12-11 00:04:50|6040.85|6040.15|6040.48|6039.78|6040.85|6040.15|6040.48|6039.78|62
1733875500000|2024-12-11 00:05:00|6040.73|6040.03|6040.73|6040.03|6040.73|6040.03|6040.73|6040.03|28
1733875510000|2024-12-11 00:05:10|6040.6|6039.9|6040.48|6039.78|6040.6|6039.9|6040.48|6039.78|7
1733875520000|2024-12-11 00:05:20|6040.6|6039.9|6040.73|6040.03|6040.73|6040.03|6040.6|6039.9|20
1733875550000|2024-12-11 00:05:50|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|20
1733875560000|2024-12-11 00:06:00|||||||||1
1733875580000|2024-12-11 00:06:20|||||||||3
1733875590000|2024-12-11 00:06:30|||||||||1
1733875610000|2024-12-11 00:06:50|6041.1|6040.4|6041.23|6040.53|6041.23|6040.53|6041.1|6040.4|45
1733875620000|2024-12-11 00:07:00|6040.98|6040.28|6041.23|6040.53|6041.23|6040.53|6040.98|6040.28|67
1733875630000|2024-12-11 00:07:10|||||||||1
1733875640000|2024-12-11 00:07:20|6040.98|6040.28|6041.23|6040.53|6041.23|6040.53|6040.98|6040.28|12
1733875650000|2024-12-11 00:07:30|6040.98|6040.28|6040.98|6040.28|6041.23|6040.53|6040.98|6040.28|12
1733875660000|2024-12-11 00:07:40|||||||||1
1733875670000|2024-12-11 00:07:50|6040.73|6040.03|6040.73|6040.03|6040.73|6040.03|6040.73|6040.03|22
1733875680000|2024-12-11 00:08:00|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|11
1733875690000|2024-12-11 00:08:10|6041.1|6040.4|6040.98|6040.28|6041.1|6040.4|6040.98|6040.28|21
1733875700000|2024-12-11 00:08:20|6041.1|6040.4|6040.98|6040.28|6041.1|6040.4|6040.98|6040.28|9
1733875710000|2024-12-11 00:08:30|6041.1|6040.4|6040.98|6040.28|6041.23|6040.53|6040.98|6040.28|19
1733875750000|2024-12-11 00:09:10|||||||||3
1733875770000|2024-12-11 00:09:30|6041.1|6040.4|6040.98|6040.28|6041.1|6040.4|6040.98|6040.28|24
1733875790000|2024-12-11 00:09:50|6041.1|6040.4|6040.98|6040.28|6041.1|6040.4|6040.98|6040.28|16
1733875800000|2024-12-11 00:10:00|6041.23|6040.53|6040.98|6040.28|6041.23|6040.53|6040.98|6040.28|117
1733875810000|2024-12-11 00:10:10|6040.73|6040.03|6040.98|6040.28|6040.98|6040.28|6040.73|6040.03|14
1733875820000|2024-12-11 00:10:20|6040.73|6040.03|6040.73|6040.03|6040.73|6040.03|6040.73|6040.03|7
1733875830000|2024-12-11 00:10:30|6040.85|6040.15|6040.98|6040.28|6040.98|6040.28|6040.85|6040.15|11
1733875840000|2024-12-11 00:10:40|||||||||10
1733875860000|2024-12-11 00:11:00|6040.85|6040.15|6040.73|6040.03|6040.85|6040.15|6040.73|6040.03|8
1733875870000|2024-12-11 00:11:10|||||||||1
1733875890000|2024-12-11 00:11:30|||||||||4
1733875900000|2024-12-11 00:11:40|||||||||2
1733875910000|2024-12-11 00:11:50|6040.6|6039.9|6040.73|6040.03|6040.73|6040.03|6040.48|6039.78|27
1733875930000|2024-12-11 00:12:10|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|18
1733875940000|2024-12-11 00:12:20|6041.1|6040.4|6040.98|6040.28|6041.1|6040.4|6040.98|6040.28|42
1733875950000|2024-12-11 00:12:30|||||||||6
1733875960000|2024-12-11 00:12:40|||||||||12
1733875970000|2024-12-11 00:12:50|6041.1|6040.4|6040.98|6040.28|6041.23|6040.53|6040.98|6040.28|12
1733875980000|2024-12-11 00:13:00|6041.1|6040.4|6040.98|6040.28|6041.23|6040.53|6040.98|6040.28|26
1733876000000|2024-12-11 00:13:20|||||||||3
1733876040000|2024-12-11 00:14:00|6041.1|6040.4|6040.98|6040.28|6041.1|6040.4|6040.98|6040.28|27
1733876050000|2024-12-11 00:14:10|||||||||2
1733876090000|2024-12-11 00:14:50|||||||||2
1733876100000|2024-12-11 00:15:00|6040.73|6040.03|6040.73|6040.03|6040.73|6040.03|6040.73|6040.03|61
1733876110000|2024-12-11 00:15:10|6040.85|6040.15|6040.73|6040.03|6040.98|6040.28|6040.73|6040.03|22
1733876120000|2024-12-11 00:15:20|||||||||12
1733876130000|2024-12-11 00:15:30|6040.85|6040.15|6040.98|6040.28|6040.98|6040.28|6040.85|6040.15|7
1733876140000|2024-12-11 00:15:40|6040.73|6040.03|6040.98|6040.28|6040.98|6040.28|6040.73|6040.03|21
1733876150000|2024-12-11 00:15:50|6040.73|6040.03|6040.73|6040.03|6040.73|6040.03|6040.73|6040.03|8
1733876160000|2024-12-11 00:16:00|6040.48|6039.78|6040.48|6039.78|6040.73|6040.03|6040.48|6039.78|46
1733876170000|2024-12-11 00:16:10|6040.6|6039.9|6040.73|6040.03|6040.73|6040.03|6040.6|6039.9|6
1733876180000|2024-12-11 00:16:20|||||||||1
1733876190000|2024-12-11 00:16:30|||||||||1
1733876200000|2024-12-11 00:16:40|||||||||3
1733876220000|2024-12-11 00:17:00|6040.85|6040.15|6040.98|6040.28|6040.98|6040.28|6040.85|6040.15|14
1733876240000|2024-12-11 00:17:20|6040.85|6040.15|6040.98|6040.28|6041.1|6040.4|6040.85|6040.15|64
1733876260000|2024-12-11 00:17:40|6041.1|6040.4|6041.23|6040.53|6041.23|6040.53|6040.98|6040.28|76
1733876270000|2024-12-11 00:17:50|6041.1|6040.4|6040.98|6040.28|6041.1|6040.4|6040.98|6040.28|17
1733876280000|2024-12-11 00:18:00|6040.85|6040.15|6040.73|6040.03|6040.98|6040.28|6040.73|6040.03|31
1733876290000|2024-12-11 00:18:10|6040.85|6040.15|6040.85|6040.15|6040.98|6040.28|6040.85|6040.15|16
1733876300000|2024-12-11 00:18:20|6040.73|6040.03|6040.73|6040.03|6040.85|6040.15|6040.73|6040.03|24
1733876320000|2024-12-11 00:18:40|6040.85|6040.15|6040.98|6040.28|6040.98|6040.28|6040.85|6040.15|16
1733876340000|2024-12-11 00:19:00|||||||||3
1733876350000|2024-12-11 00:19:10|6041.1|6040.4|6040.98|6040.28|6041.1|6040.4|6040.98|6040.28|22
1733876360000|2024-12-11 00:19:20|6041.1|6040.4|6040.98|6040.28|6041.23|6040.53|6040.98|6040.28|20
1733876390000|2024-12-11 00:19:50|||||||||2
1733876400000|2024-12-11 00:20:00|||||||||2
1733876410000|2024-12-11 00:20:10|||||||||1
1733876420000|2024-12-11 00:20:20|6040.85|6040.15|6040.98|6040.28|6040.98|6040.28|6040.85|6040.15|28
1733876430000|2024-12-11 00:20:30|||||||||1
1733876440000|2024-12-11 00:20:40|||||||||1
1733876450000|2024-12-11 00:20:50|6040.73|6040.03|6040.85|6040.15|6040.98|6040.28|6040.73|6040.03|29
1733876460000|2024-12-11 00:21:00|6040.73|6040.03|6040.73|6040.03|6040.73|6040.03|6040.73|6040.03|4
1733876470000|2024-12-11 00:21:10|6040.6|6039.9|6040.73|6040.03|6040.73|6040.03|6040.48|6039.78|58
1733876480000|2024-12-11 00:21:20|6040.98|6040.28|6041.1|6040.4|6041.23|6040.53|6040.98|6040.28|49
1733876490000|2024-12-11 00:21:30|6041.23|6040.53|6041.23|6040.53|6041.23|6040.53|6041.23|6040.53|38
1733876500000|2024-12-11 00:21:40|||||||||6
1733876520000|2024-12-11 00:22:00|6041.35|6040.65|6041.23|6040.53|6041.35|6040.65|6041.23|6040.53|40
1733876530000|2024-12-11 00:22:10|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|18
1733876540000|2024-12-11 00:22:20|6041.1|6040.4|6040.98|6040.28|6041.1|6040.4|6040.98|6040.28|11
1733876550000|2024-12-11 00:22:30|||||||||3
1733876580000|2024-12-11 00:23:00|6041.1|6040.4|6041.23|6040.53|6041.23|6040.53|6041.1|6040.4|9
1733876610000|2024-12-11 00:23:30|||||||||4
1733876630000|2024-12-11 00:23:50|||||||||1
1733876640000|2024-12-11 00:24:00|||||||||2
1733876650000|2024-12-11 00:24:10|||||||||2
1733876670000|2024-12-11 00:24:30|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|56
1733876680000|2024-12-11 00:24:40|6041.23|6040.53|6041.23|6040.53|6041.23|6040.53|6041.23|6040.53|22
1733876700000|2024-12-11 00:25:00|6041.1|6040.4|6041.23|6040.53|6041.23|6040.53|6041.1|6040.4|29
1733876710000|2024-12-11 00:25:10|||||||||11
1733876730000|2024-12-11 00:25:30|6040.98|6040.28|6040.98|6040.28|6041.1|6040.4|6040.98|6040.28|27
1733876760000|2024-12-11 00:26:00|||||||||16
1733876770000|2024-12-11 00:26:10|6040.85|6040.15|6040.73|6040.03|6040.85|6040.15|6040.73|6040.03|5
1733876800000|2024-12-11 00:26:40|6040.85|6040.15|6040.98|6040.28|6040.98|6040.28|6040.85|6040.15|39
1733876820000|2024-12-11 00:27:00|||||||||5
1733876830000|2024-12-11 00:27:10|||||||||2
1733876840000|2024-12-11 00:27:20|||||||||4
1733876860000|2024-12-11 00:27:40|6041.1|6040.4|6040.98|6040.28|6041.1|6040.4|6040.98|6040.28|15
1733876870000|2024-12-11 00:27:50|||||||||1
1733876900000|2024-12-11 00:28:20|||||||||1
1733876920000|2024-12-11 00:28:40|||||||||2
1733876950000|2024-12-11 00:29:10|6041.23|6040.53|6041.23|6040.53|6041.23|6040.53|6040.98|6040.28|22
1733876980000|2024-12-11 00:29:40|||||||||1
1733876990000|2024-12-11 00:29:50|6040.98|6040.28|6040.98|6040.28|6041.1|6040.4|6040.98|6040.28|8
1733877000000|2024-12-11 00:30:00|6041.1|6040.4|6040.98|6040.28|6041.23|6040.53|6040.98|6040.28|8
1733877020000|2024-12-11 00:30:20|6041.1|6040.4|6040.98|6040.28|6041.23|6040.53|6040.98|6040.28|22
1733877030000|2024-12-11 00:30:30|6041.1|6040.4|6041.1|6040.4|6041.1|6040.4|6040.98|6040.28|2
1733877040000|2024-12-11 00:30:40|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|0
1733877050000|2024-12-11 00:30:50|6041.1|6040.4|6040.98|6040.28|6041.1|6040.4|6040.98|6040.28|5
1733877060000|2024-12-11 00:31:00|6040.85|6040.15|6040.73|6040.03|6040.85|6040.15|6040.73|6040.03|18
1733877070000|2024-12-11 00:31:10|6040.6|6039.9|6040.48|6039.78|6040.6|6039.9|6040.48|6039.78|24
1733877080000|2024-12-11 00:31:20|||||||||2
1733877100000|2024-12-11 00:31:40|||||||||3
1733877120000|2024-12-11 00:32:00|||||||||2
1733877130000|2024-12-11 00:32:10|6040.73|6040.03|6040.73|6040.03|6040.73|6040.03|6040.73|6040.03|30
1733877140000|2024-12-11 00:32:20|6040.6|6039.9|6040.48|6039.78|6040.6|6039.9|6040.48|6039.78|12
1733877150000|2024-12-11 00:32:30|6040.6|6039.9|6040.48|6039.78|6040.73|6040.03|6040.48|6039.78|21
1733877160000|2024-12-11 00:32:40|6040.6|6039.9|6040.48|6039.78|6040.6|6039.9|6040.48|6039.78|2
1733877170000|2024-12-11 00:32:50|6040.6|6039.9|6040.73|6040.03|6040.73|6040.03|6040.6|6039.9|9
1733877180000|2024-12-11 00:33:00|6040.6|6039.9|6040.48|6039.78|6040.6|6039.9|6040.48|6039.78|3
1733877190000|2024-12-11 00:33:10|||||||||2
1733877210000|2024-12-11 00:33:30|6040.35|6039.65|6040.35|6039.65|6040.35|6039.65|6040.35|6039.65|30
1733877220000|2024-12-11 00:33:40|6040.23|6039.53|6040.48|6039.78|6040.48|6039.78|6040.23|6039.53|50
1733877230000|2024-12-11 00:33:50|6040.23|6039.53|6040.23|6039.53|6040.23|6039.53|6039.98|6039.28|142
1733877240000|2024-12-11 00:34:00|||||||||2
1733877250000|2024-12-11 00:34:10|6040.1|6039.4|6039.98|6039.28|6040.1|6039.4|6039.98|6039.28|27
1733877260000|2024-12-11 00:34:20|||||||||1
1733877270000|2024-12-11 00:34:30|6039.85|6039.15|6039.73|6039.03|6039.98|6039.28|6039.73|6039.03|84
1733877280000|2024-12-11 00:34:40|6039.85|6039.15|6039.98|6039.28|6039.98|6039.28|6039.85|6039.15|7
1733877290000|2024-12-11 00:34:50|||||||||11
1733877300000|2024-12-11 00:35:00|||||||||4
1733877310000|2024-12-11 00:35:10|6040.23|6039.53|6040.23|6039.53|6040.23|6039.53|6040.23|6039.53|16
1733877320000|2024-12-11 00:35:20|||||||||3
1733877330000|2024-12-11 00:35:30|6040.35|6039.65|6040.48|6039.78|6040.48|6039.78|6040.23|6039.53|59
1733877350000|2024-12-11 00:35:50|||||||||1
1733877360000|2024-12-11 00:36:00|6040.73|6040.03|6040.73|6040.03|6040.73|6040.03|6040.73|6040.03|17
1733877370000|2024-12-11 00:36:10|6040.98|6040.28|6041.23|6040.53|6041.23|6040.53|6040.98|6040.28|56
1733877380000|2024-12-11 00:36:20|||||||||8
1733877390000|2024-12-11 00:36:30|||||||||1
1733877400000|2024-12-11 00:36:40|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|6041.35|6040.65|38
1733877410000|2024-12-11 00:36:50|||||||||44
1733877420000|2024-12-11 00:37:00|||||||||5
1733877430000|2024-12-11 00:37:10|||||||||2
1733877440000|2024-12-11 00:37:20|||||||||2
1733877450000|2024-12-11 00:37:30|||||||||2
1733877460000|2024-12-11 00:37:40|||||||||1
1733877470000|2024-12-11 00:37:50|6041.6|6040.9|6041.6|6040.9|6041.6|6040.9|6041.48|6040.78|15
1733877480000|2024-12-11 00:38:00|6041.73|6041.03|6041.48|6040.78|6041.73|6041.03|6041.48|6040.78|24
1733877490000|2024-12-11 00:38:10|||||||||1
1733877500000|2024-12-11 00:38:20|||||||||5
1733877510000|2024-12-11 00:38:30|6041.6|6040.9|6041.48|6040.78|6041.6|6040.9|6041.48|6040.78|2
1733877520000|2024-12-11 00:38:40|6041.6|6040.9|6041.48|6040.78|6041.6|6040.9|6041.48|6040.78|2
1733877540000|2024-12-11 00:39:00|||||||||2
1733877550000|2024-12-11 00:39:10|6041.6|6040.9|6041.73|6041.03|6041.73|6041.03|6041.6|6040.9|4
1733877560000|2024-12-11 00:39:20|||||||||18
1733877580000|2024-12-11 00:39:40|||||||||1
1733877610000|2024-12-11 00:40:10|6041.85|6041.15|6041.98|6041.28|6041.98|6041.28|6041.85|6041.15|16
1733877620000|2024-12-11 00:40:20|||||||||3
1733877630000|2024-12-11 00:40:30|6041.85|6041.15|6041.85|6041.15|6041.85|6041.15|6041.73|6041.03|18
1733877640000|2024-12-11 00:40:40|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|8
1733877650000|2024-12-11 00:40:50|||||||||5
1733877660000|2024-12-11 00:41:00|||||||||20
1733877670000|2024-12-11 00:41:10|6042.1|6041.4|6041.98|6041.28|6042.1|6041.4|6041.98|6041.28|25
1733877690000|2024-12-11 00:41:30|||||||||2
1733877700000|2024-12-11 00:41:40|||||||||4
1733877760000|2024-12-11 00:42:40|6041.85|6041.15|6041.73|6041.03|6041.85|6041.15|6041.73|6041.03|30
1733877770000|2024-12-11 00:42:50|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|23
1733877800000|2024-12-11 00:43:20|6041.23|6040.53|6041.23|6040.53|6041.23|6040.53|6041.23|6040.53|20
1733877830000|2024-12-11 00:43:50|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|22
1733877840000|2024-12-11 00:44:00|||||||||8
1733877880000|2024-12-11 00:44:40|||||||||2
1733877900000|2024-12-11 00:45:00|||||||||4
1733877910000|2024-12-11 00:45:10|6041.6|6040.9|6041.73|6041.03|6041.73|6041.03|6041.48|6040.78|35
1733877920000|2024-12-11 00:45:20|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|23
1733877940000|2024-12-11 00:45:40|||||||||6
1733877950000|2024-12-11 00:45:50|6041.85|6041.15|6041.73|6041.03|6041.98|6041.28|6041.73|6041.03|19
1733877960000|2024-12-11 00:46:00|6041.85|6041.15|6041.98|6041.28|6041.98|6041.28|6041.85|6041.15|8
1733877970000|2024-12-11 00:46:10|6041.85|6041.15|6041.73|6041.03|6041.85|6041.15|6041.73|6041.03|10
1733877980000|2024-12-11 00:46:20|6041.48|6040.78|6041.48|6040.78|6041.73|6041.03|6041.48|6040.78|16
1733878000000|2024-12-11 00:46:40|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|15
1733878010000|2024-12-11 00:46:50|||||||||6
1733878020000|2024-12-11 00:47:00|6041.85|6041.15|6041.98|6041.28|6041.98|6041.28|6041.85|6041.15|20
1733878040000|2024-12-11 00:47:20|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|23
1733878060000|2024-12-11 00:47:40|||||||||1
1733878070000|2024-12-11 00:47:50|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|35
1733878080000|2024-12-11 00:48:00|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|1
1733878100000|2024-12-11 00:48:20|||||||||23
1733878120000|2024-12-11 00:48:40|||||||||3
1733878150000|2024-12-11 00:49:10|6042.35|6041.65|6042.48|6041.78|6042.48|6041.78|6042.23|6041.53|26
1733878160000|2024-12-11 00:49:20|6042.35|6041.65|6042.48|6041.78|6042.48|6041.78|6042.23|6041.53|4
1733878170000|2024-12-11 00:49:30|6042.35|6041.65|6042.48|6041.78|6042.48|6041.78|6042.35|6041.65|1
1733878180000|2024-12-11 00:49:40|6042.35|6041.65|6042.98|6042.28|6042.98|6042.28|6042.23|6041.53|82
1733878190000|2024-12-11 00:49:50|6042.85|6042.15|6042.73|6042.03|6042.85|6042.15|6042.73|6042.03|11
1733878200000|2024-12-11 00:50:00|||||||||4
1733878210000|2024-12-11 00:50:10|||||||||7
1733878220000|2024-12-11 00:50:20|||||||||7
1733878230000|2024-12-11 00:50:30|||||||||2
1733878240000|2024-12-11 00:50:40|||||||||4
1733878250000|2024-12-11 00:50:50|||||||||3
1733878260000|2024-12-11 00:51:00|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|20
1733878270000|2024-12-11 00:51:10|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|6
1733878280000|2024-12-11 00:51:20|6042.6|6041.9|6042.48|6041.78|6042.6|6041.9|6042.48|6041.78|27
1733878290000|2024-12-11 00:51:30|6042.6|6041.9|6042.23|6041.53|6042.6|6041.9|6042.23|6041.53|59
1733878300000|2024-12-11 00:51:40|||||||||1
1733878310000|2024-12-11 00:51:50|||||||||5
1733878320000|2024-12-11 00:52:00|||||||||10
1733878330000|2024-12-11 00:52:10|||||||||7
1733878340000|2024-12-11 00:52:20|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|5
1733878350000|2024-12-11 00:52:30|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|6042.23|6041.53|21
1733878360000|2024-12-11 00:52:40|||||||||9
1733878370000|2024-12-11 00:52:50|6042.6|6041.9|6042.73|6042.03|6042.73|6042.03|6042.6|6041.9|10
1733878380000|2024-12-11 00:53:00|6042.6|6041.9|6042.73|6042.03|6042.73|6042.03|6042.48|6041.78|10
1733878400000|2024-12-11 00:53:20|6042.85|6042.15|6042.98|6042.28|6042.98|6042.28|6042.85|6042.15|28
1733878410000|2024-12-11 00:53:30|||||||||1
1733878450000|2024-12-11 00:54:10|||||||||1
1733878460000|2024-12-11 00:54:20|6043.1|6042.4|6043.23|6042.53|6043.23|6042.53|6043.1|6042.4|16
1733878470000|2024-12-11 00:54:30|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|22
1733878480000|2024-12-11 00:54:40|6042.98|6042.28|6043.23|6042.53|6043.23|6042.53|6042.98|6042.28|38
1733878490000|2024-12-11 00:54:50|6042.98|6042.28|6042.98|6042.28|6043.23|6042.53|6042.98|6042.28|37
1733878500000|2024-12-11 00:55:00|6043.1|6042.4|6043.23|6042.53|6043.23|6042.53|6042.98|6042.28|9
1733878510000|2024-12-11 00:55:10|6042.98|6042.28|6043.1|6042.4|6043.1|6042.4|6042.98|6042.28|7
1733878520000|2024-12-11 00:55:20|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|3
1733878570000|2024-12-11 00:56:10|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|26
1733878590000|2024-12-11 00:56:30|||||||||22
1733878600000|2024-12-11 00:56:40|||||||||4
1733878610000|2024-12-11 00:56:50|||||||||2
1733878630000|2024-12-11 00:57:10|6042.6|6041.9|6042.48|6041.78|6042.6|6041.9|6042.48|6041.78|12
1733878650000|2024-12-11 00:57:30|||||||||6
1733878660000|2024-12-11 00:57:40|||||||||1
1733878670000|2024-12-11 00:57:50|6042.35|6041.65|6042.23|6041.53|6042.35|6041.65|6042.23|6041.53|49
1733878680000|2024-12-11 00:58:00|||||||||1
1733878690000|2024-12-11 00:58:10|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|9
1733878710000|2024-12-11 00:58:30|||||||||15
1733878730000|2024-12-11 00:58:50|||||||||1
1733878750000|2024-12-11 00:59:10|||||||||1
1733878760000|2024-12-11 00:59:20|6041.85|6041.15|6041.73|6041.03|6041.85|6041.15|6041.73|6041.03|62
1733878770000|2024-12-11 00:59:30|6041.48|6040.78|6041.48|6040.78|6041.73|6041.03|6041.48|6040.78|37
1733878780000|2024-12-11 00:59:40|6041.6|6040.9|6041.48|6040.78|6041.6|6040.9|6041.48|6040.78|70
1733878790000|2024-12-11 00:59:50|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|6041.6|6040.9|15
1733878800000|2024-12-11 01:00:00|6041.48|6040.78|6041.23|6040.53|6041.48|6040.78|6040.98|6040.28|191
1733878810000|2024-12-11 01:00:10|6040.98|6040.28|6040.98|6040.28|6041.23|6040.53|6040.98|6040.28|50
1733878820000|2024-12-11 01:00:20|6041.23|6040.53|6041.23|6040.53|6041.23|6040.53|6041.23|6040.53|11
1733878830000|2024-12-11 01:00:30|||||||||1
1733878840000|2024-12-11 01:00:40|6041.48|6040.78|6041.23|6040.53|6041.48|6040.78|6041.23|6040.53|72
1733878860000|2024-12-11 01:01:00|6041.48|6040.78|6041.1|6040.4|6041.48|6040.78|6040.98|6040.28|66
1733878870000|2024-12-11 01:01:10|6041.23|6040.53|6041.48|6040.78|6041.48|6040.78|6041.23|6040.53|34
1733878880000|2024-12-11 01:01:20|6041.6|6040.9|6041.48|6040.78|6041.73|6041.03|6041.48|6040.78|58
1733878890000|2024-12-11 01:01:30|||||||||5
1733878910000|2024-12-11 01:01:50|6041.6|6040.9|6041.73|6041.03|6041.73|6041.03|6041.48|6040.78|14
1733878930000|2024-12-11 01:02:10|6041.6|6040.9|6041.23|6040.53|6041.73|6041.03|6041.23|6040.53|59
1733878940000|2024-12-11 01:02:20|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|20
1733878960000|2024-12-11 01:02:40|||||||||3
1733879000000|2024-12-11 01:03:20|||||||||1
1733879010000|2024-12-11 01:03:30|6041.73|6041.03|6041.98|6041.28|6041.98|6041.28|6041.73|6041.03|75
1733879020000|2024-12-11 01:03:40|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|6041.98|6041.28|49
1733879030000|2024-12-11 01:03:50|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|2
1733879040000|2024-12-11 01:04:00|6042.1|6041.4|6041.98|6041.28|6042.23|6041.53|6041.98|6041.28|20
1733879060000|2024-12-11 01:04:20|6042.1|6041.4|6041.98|6041.28|6042.23|6041.53|6041.98|6041.28|13
1733879070000|2024-12-11 01:04:30|6042.1|6041.4|6041.98|6041.28|6042.1|6041.4|6041.98|6041.28|15
1733879080000|2024-12-11 01:04:40|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6041.98|6041.28|11
1733879090000|2024-12-11 01:04:50|6042.1|6041.4|6041.98|6041.28|6042.1|6041.4|6041.98|6041.28|13
1733879100000|2024-12-11 01:05:00|6042.23|6041.53|6042.1|6041.4|6042.23|6041.53|6042.1|6041.4|12
1733879110000|2024-12-11 01:05:10|6041.98|6041.28|6041.48|6040.78|6041.98|6041.28|6041.48|6040.78|44
1733879120000|2024-12-11 01:05:20|6041.23|6040.53|6041.23|6040.53|6041.23|6040.53|6041.23|6040.53|9
1733879130000|2024-12-11 01:05:30|||||||||3
1733879140000|2024-12-11 01:05:40|6041.1|6040.4|6041.23|6040.53|6041.23|6040.53|6041.1|6040.4|19
1733879150000|2024-12-11 01:05:50|6041.35|6040.65|6041.48|6040.78|6041.48|6040.78|6041.35|6040.65|29
1733879170000|2024-12-11 01:06:10|6041.35|6040.65|6041.35|6040.65|6041.48|6040.78|6041.35|6040.65|18
1733879180000|2024-12-11 01:06:20|6041.23|6040.53|6041.48|6040.78|6041.48|6040.78|6041.23|6040.53|4
1733879190000|2024-12-11 01:06:30|||||||||1
1733879200000|2024-12-11 01:06:40|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|31
1733879220000|2024-12-11 01:07:00|||||||||1
1733879230000|2024-12-11 01:07:10|||||||||2
1733879250000|2024-12-11 01:07:30|||||||||2
1733879260000|2024-12-11 01:07:40|||||||||1
1733879270000|2024-12-11 01:07:50|||||||||1
1733879280000|2024-12-11 01:08:00|6041.6|6040.9|6041.48|6040.78|6041.6|6040.9|6041.48|6040.78|32
1733879290000|2024-12-11 01:08:10|||||||||1
1733879310000|2024-12-11 01:08:30|6041.35|6040.65|6041.23|6040.53|6041.35|6040.65|6041.23|6040.53|5
1733879320000|2024-12-11 01:08:40|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|15
1733879330000|2024-12-11 01:08:50|6041.35|6040.65|6041.23|6040.53|6041.48|6040.78|6041.23|6040.53|10
1733879350000|2024-12-11 01:09:10|6041.1|6040.4|6041.23|6040.53|6041.23|6040.53|6040.98|6040.28|52
1733879380000|2024-12-11 01:09:40|6041.48|6040.78|6041.73|6041.03|6041.73|6041.03|6041.48|6040.78|50
1733879400000|2024-12-11 01:10:00|6041.85|6041.15|6041.98|6041.28|6041.98|6041.28|6041.73|6041.03|59
1733879410000|2024-12-11 01:10:10|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|31
1733879430000|2024-12-11 01:10:30|6041.98|6041.28|6042.23|6041.53|6042.23|6041.53|6041.98|6041.28|12
1733879440000|2024-12-11 01:10:40|||||||||1
1733879450000|2024-12-11 01:10:50|6042.1|6041.4|6041.98|6041.28|6042.1|6041.4|6041.98|6041.28|20
1733879460000|2024-12-11 01:11:00|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6042.1|6041.4|7
1733879470000|2024-12-11 01:11:10|||||||||19
1733879480000|2024-12-11 01:11:20|||||||||5
1733879490000|2024-12-11 01:11:30|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6041.98|6041.28|14
1733879500000|2024-12-11 01:11:40|||||||||2
1733879510000|2024-12-11 01:11:50|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|2
1733879520000|2024-12-11 01:12:00|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6042.1|6041.4|7
1733879540000|2024-12-11 01:12:20|6042.1|6041.4|6041.98|6041.28|6042.1|6041.4|6041.98|6041.28|7
1733879550000|2024-12-11 01:12:30|||||||||1
1733879580000|2024-12-11 01:13:00|||||||||5
1733879590000|2024-12-11 01:13:10|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|6042.1|6041.4|35
1733879600000|2024-12-11 01:13:20|6042.1|6041.4|6041.98|6041.28|6042.1|6041.4|6041.98|6041.28|2
1733879610000|2024-12-11 01:13:30|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6042.1|6041.4|9
1733879620000|2024-12-11 01:13:40|||||||||1
1733879640000|2024-12-11 01:14:00|6041.98|6041.28|6041.98|6041.28|6042.23|6041.53|6041.98|6041.28|12
1733879650000|2024-12-11 01:14:10|||||||||3
1733879670000|2024-12-11 01:14:30|||||||||6
1733879690000|2024-12-11 01:14:50|||||||||2
1733879700000|2024-12-11 01:15:00|6041.85|6041.15|6042.23|6041.53|6042.23|6041.53|6041.73|6041.03|76
1733879710000|2024-12-11 01:15:10|||||||||4
1733879730000|2024-12-11 01:15:30|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|59
1733879740000|2024-12-11 01:15:40|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|14
1733879750000|2024-12-11 01:15:50|||||||||2
1733879760000|2024-12-11 01:16:00|6042.85|6042.15|6043.23|6042.53|6043.23|6042.53|6042.85|6042.15|38
1733879770000|2024-12-11 01:16:10|||||||||7
1733879780000|2024-12-11 01:16:20|6043.35|6042.65|6043.48|6042.78|6043.48|6042.78|6043.35|6042.65|51
1733879790000|2024-12-11 01:16:30|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|24
1733879800000|2024-12-11 01:16:40|6043.48|6042.78|6043.23|6042.53|6043.48|6042.78|6043.23|6042.53|27
1733879810000|2024-12-11 01:16:50|||||||||5
1733879830000|2024-12-11 01:17:10|6043.35|6042.65|6043.23|6042.53|6043.48|6042.78|6043.23|6042.53|18
1733879840000|2024-12-11 01:17:20|6043.35|6042.65|6043.48|6042.78|6043.48|6042.78|6043.35|6042.65|8
1733879850000|2024-12-11 01:17:30|6043.23|6042.53|6043.48|6042.78|6043.48|6042.78|6043.23|6042.53|22
1733879860000|2024-12-11 01:17:40|||||||||3
1733879870000|2024-12-11 01:17:50|6043.23|6042.53|6043.23|6042.53|6043.48|6042.78|6043.23|6042.53|15
1733879900000|2024-12-11 01:18:20|6042.98|6042.28|6043.23|6042.53|6043.23|6042.53|6042.98|6042.28|25
1733879920000|2024-12-11 01:18:40|6043.1|6042.4|6043.23|6042.53|6043.23|6042.53|6043.1|6042.4|5
1733879930000|2024-12-11 01:18:50|6043.1|6042.4|6043.1|6042.4|6043.23|6042.53|6043.1|6042.4|6
1733879940000|2024-12-11 01:19:00|6043.23|6042.53|6042.98|6042.28|6043.23|6042.53|6042.98|6042.28|1
1733879950000|2024-12-11 01:19:10|||||||||1
1733879970000|2024-12-11 01:19:30|6042.85|6042.15|6042.73|6042.03|6042.85|6042.15|6042.73|6042.03|14
1733879980000|2024-12-11 01:19:40|6042.85|6042.15|6042.73|6042.03|6042.85|6042.15|6042.73|6042.03|13
1733879990000|2024-12-11 01:19:50|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|6042.73|6042.03|2
1733880000000|2024-12-11 01:20:00|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|6042.48|6041.78|15
1733880010000|2024-12-11 01:20:10|6042.6|6041.9|6042.73|6042.03|6042.73|6042.03|6042.6|6041.9|6
1733880020000|2024-12-11 01:20:20|6042.85|6042.15|6042.73|6042.03|6042.85|6042.15|6042.73|6042.03|5
1733880030000|2024-12-11 01:20:30|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|2
1733880040000|2024-12-11 01:20:40|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|6042.6|6041.9|0
1733880050000|2024-12-11 01:20:50|||||||||1
1733880060000|2024-12-11 01:21:00|6042.85|6042.15|6042.98|6042.28|6042.98|6042.28|6042.85|6042.15|13
1733880090000|2024-12-11 01:21:30|6042.85|6042.15|6042.73|6042.03|6042.85|6042.15|6042.73|6042.03|4
1733880100000|2024-12-11 01:21:40|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|11
1733880110000|2024-12-11 01:21:50|6042.85|6042.15|6042.73|6042.03|6042.85|6042.15|6042.73|6042.03|4
1733880130000|2024-12-11 01:22:10|||||||||7
1733880150000|2024-12-11 01:22:30|6042.85|6042.15|6042.98|6042.28|6042.98|6042.28|6042.85|6042.15|19
1733880160000|2024-12-11 01:22:40|6043.1|6042.4|6043.23|6042.53|6043.23|6042.53|6043.1|6042.4|9
1733880180000|2024-12-11 01:23:00|||||||||2
1733880190000|2024-12-11 01:23:10|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|14
1733880200000|2024-12-11 01:23:20|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|23
1733880220000|2024-12-11 01:23:40|6042.98|6042.28|6043.23|6042.53|6043.35|6042.65|6042.98|6042.28|48
1733880230000|2024-12-11 01:23:50|||||||||9
1733880240000|2024-12-11 01:24:00|||||||||3
1733880250000|2024-12-11 01:24:10|||||||||6
1733880260000|2024-12-11 01:24:20|||||||||3
1733880270000|2024-12-11 01:24:30|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|15
1733880280000|2024-12-11 01:24:40|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|10
1733880290000|2024-12-11 01:24:50|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|5
1733880300000|2024-12-11 01:25:00|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|6042.98|6042.28|6
1733880320000|2024-12-11 01:25:20|6043.1|6042.4|6042.98|6042.28|6043.23|6042.53|6042.98|6042.28|11
1733880330000|2024-12-11 01:25:30|||||||||4
1733880340000|2024-12-11 01:25:40|6043.1|6042.4|6043.23|6042.53|6043.23|6042.53|6042.98|6042.28|8
1733880350000|2024-12-11 01:25:50|||||||||2
1733880360000|2024-12-11 01:26:00|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|8
1733880370000|2024-12-11 01:26:10|||||||||1
1733880400000|2024-12-11 01:26:40|||||||||6
1733880420000|2024-12-11 01:27:00|6042.85|6042.15|6042.73|6042.03|6042.85|6042.15|6042.73|6042.03|30
1733880430000|2024-12-11 01:27:10|6042.6|6041.9|6042.73|6042.03|6042.73|6042.03|6042.48|6041.78|24
1733880440000|2024-12-11 01:27:20|||||||||2
1733880450000|2024-12-11 01:27:30|6042.6|6041.9|6042.48|6041.78|6042.73|6042.03|6042.48|6041.78|3
1733880460000|2024-12-11 01:27:40|6042.73|6042.03|6042.48|6041.78|6042.73|6042.03|6042.48|6041.78|7
1733880470000|2024-12-11 01:27:50|6042.6|6041.9|6042.6|6041.9|6042.73|6042.03|6042.48|6041.78|15
1733880480000|2024-12-11 01:28:00|6042.48|6041.78|6042.48|6041.78|6042.73|6042.03|6042.48|6041.78|5
1733880500000|2024-12-11 01:28:20|||||||||10
1733880520000|2024-12-11 01:28:40|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|2
1733880530000|2024-12-11 01:28:50|6042.23|6041.53|6042.48|6041.78|6042.48|6041.78|6042.23|6041.53|31
1733880540000|2024-12-11 01:29:00|6042.35|6041.65|6042.73|6042.03|6042.73|6042.03|6042.23|6041.53|46
1733880560000|2024-12-11 01:29:20|||||||||2
1733880570000|2024-12-11 01:29:30|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|18
1733880580000|2024-12-11 01:29:40|6042.6|6041.9|6042.6|6041.9|6042.73|6042.03|6042.48|6041.78|33
1733880590000|2024-12-11 01:29:50|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|6042.48|6041.78|9
1733880600000|2024-12-11 01:30:00|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|43
1733880610000|2024-12-11 01:30:10|6042.6|6041.9|6042.73|6042.03|6042.73|6042.03|6042.48|6041.78|13
1733880620000|2024-12-11 01:30:20|6042.6|6041.9|6042.48|6041.78|6042.6|6041.9|6042.48|6041.78|2
1733880630000|2024-12-11 01:30:30|6042.6|6041.9|6042.48|6041.78|6042.6|6041.9|6042.48|6041.78|10
1733880640000|2024-12-11 01:30:40|6042.35|6041.65|6042.23|6041.53|6042.35|6041.65|6042.23|6041.53|24
1733880650000|2024-12-11 01:30:50|6042.1|6041.4|6041.98|6041.28|6042.23|6041.53|6041.98|6041.28|14
1733880660000|2024-12-11 01:31:00|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|25
1733880670000|2024-12-11 01:31:10|||||||||18
1733880680000|2024-12-11 01:31:20|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|7
1733880700000|2024-12-11 01:31:40|||||||||1
1733880710000|2024-12-11 01:31:50|||||||||11
1733880720000|2024-12-11 01:32:00|6041.85|6041.15|6041.73|6041.03|6041.98|6041.28|6041.73|6041.03|18
1733880730000|2024-12-11 01:32:10|6041.85|6041.15|6041.98|6041.28|6041.98|6041.28|6041.85|6041.15|3
1733880740000|2024-12-11 01:32:20|6041.73|6041.03|6041.73|6041.03|6041.85|6041.15|6041.73|6041.03|31
1733880750000|2024-12-11 01:32:30|6041.85|6041.15|6041.85|6041.15|6041.85|6041.15|6041.73|6041.03|27
1733880760000|2024-12-11 01:32:40|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|14
1733880770000|2024-12-11 01:32:50|||||||||3
1733880780000|2024-12-11 01:33:00|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|12
1733880800000|2024-12-11 01:33:20|6041.85|6041.15|6041.73|6041.03|6041.98|6041.28|6041.73|6041.03|22
1733880830000|2024-12-11 01:33:50|6041.85|6041.15|6041.98|6041.28|6041.98|6041.28|6041.73|6041.03|27
1733880860000|2024-12-11 01:34:20|6041.85|6041.15|6041.98|6041.28|6041.98|6041.28|6041.85|6041.15|11
1733880870000|2024-12-11 01:34:30|||||||||3
1733880880000|2024-12-11 01:34:40|||||||||2
1733880900000|2024-12-11 01:35:00|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6042.1|6041.4|50
1733880910000|2024-12-11 01:35:10|6042.1|6041.4|6041.98|6041.28|6042.1|6041.4|6041.98|6041.28|9
1733880920000|2024-12-11 01:35:20|||||||||2
1733880930000|2024-12-11 01:35:30|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|18
1733880940000|2024-12-11 01:35:40|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6041.98|6041.28|5
1733880960000|2024-12-11 01:36:00|6042.1|6041.4|6041.98|6041.28|6042.1|6041.4|6041.98|6041.28|5
1733880970000|2024-12-11 01:36:10|6041.85|6041.15|6041.98|6041.28|6041.98|6041.28|6041.73|6041.03|26
1733880980000|2024-12-11 01:36:20|6041.85|6041.15|6041.98|6041.28|6041.98|6041.28|6041.85|6041.15|8
1733881010000|2024-12-11 01:36:50|||||||||3
1733881030000|2024-12-11 01:37:10|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6042.1|6041.4|13
1733881040000|2024-12-11 01:37:20|6042.35|6041.65|6042.48|6041.78|6042.48|6041.78|6042.23|6041.53|47
1733881050000|2024-12-11 01:37:30|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|14
1733881060000|2024-12-11 01:37:40|||||||||2
1733881070000|2024-12-11 01:37:50|6042.6|6041.9|6042.73|6042.03|6042.73|6042.03|6042.6|6041.9|31
1733881080000|2024-12-11 01:38:00|6042.6|6041.9|6042.48|6041.78|6042.6|6041.9|6042.48|6041.78|20
1733881090000|2024-12-11 01:38:10|6042.23|6041.53|6042.23|6041.53|6042.35|6041.65|6042.23|6041.53|18
1733881100000|2024-12-11 01:38:20|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|19
1733881110000|2024-12-11 01:38:30|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|7
1733881120000|2024-12-11 01:38:40|||||||||1
1733881140000|2024-12-11 01:39:00|6042.1|6041.4|6041.98|6041.28|6042.1|6041.4|6041.98|6041.28|20
1733881150000|2024-12-11 01:39:10|6042.1|6041.4|6041.98|6041.28|6042.1|6041.4|6041.98|6041.28|6
1733881170000|2024-12-11 01:39:30|6042.1|6041.4|6041.98|6041.28|6042.23|6041.53|6041.98|6041.28|11
1733881180000|2024-12-11 01:39:40|6042.1|6041.4|6041.98|6041.28|6042.23|6041.53|6041.98|6041.28|1
1733881200000|2024-12-11 01:40:00|6042.1|6041.4|6041.98|6041.28|6042.1|6041.4|6041.98|6041.28|32
1733881220000|2024-12-11 01:40:20|6042.1|6041.4|6042.48|6041.78|6042.48|6041.78|6042.1|6041.4|20
1733881230000|2024-12-11 01:40:30|6042.35|6041.65|6042.23|6041.53|6042.48|6041.78|6042.23|6041.53|11
1733881250000|2024-12-11 01:40:50|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|23
1733881260000|2024-12-11 01:41:00|6041.85|6041.15|6041.73|6041.03|6041.98|6041.28|6041.73|6041.03|28
1733881310000|2024-12-11 01:41:50|6041.85|6041.15|6041.98|6041.28|6041.98|6041.28|6041.85|6041.15|11
1733881320000|2024-12-11 01:42:00|6042.23|6041.53|6041.98|6041.28|6042.23|6041.53|6041.98|6041.28|41
1733881330000|2024-12-11 01:42:10|6042.1|6041.4|6042.1|6041.4|6042.23|6041.53|6041.98|6041.28|12
1733881340000|2024-12-11 01:42:20|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|6042.1|6041.4|2
1733881350000|2024-12-11 01:42:30|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6042.1|6041.4|10
1733881360000|2024-12-11 01:42:40|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|0
1733881370000|2024-12-11 01:42:50|6042.23|6041.53|6042.1|6041.4|6042.23|6041.53|6042.1|6041.4|0
1733881380000|2024-12-11 01:43:00|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|6041.98|6041.28|0
1733881390000|2024-12-11 01:43:10|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6042.1|6041.4|2
1733881400000|2024-12-11 01:43:20|6042.1|6041.4|6041.98|6041.28|6042.23|6041.53|6041.98|6041.28|2
1733881410000|2024-12-11 01:43:30|||||||||2
1733881440000|2024-12-11 01:44:00|||||||||7
1733881470000|2024-12-11 01:44:30|||||||||3
1733881480000|2024-12-11 01:44:40|||||||||1
1733881500000|2024-12-11 01:45:00|6042.1|6041.4|6041.98|6041.28|6042.1|6041.4|6041.98|6041.28|17
1733881510000|2024-12-11 01:45:10|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6041.98|6041.28|12
1733881520000|2024-12-11 01:45:20|6042.1|6041.4|6041.98|6041.28|6042.1|6041.4|6041.98|6041.28|16
1733881540000|2024-12-11 01:45:40|||||||||1
1733881550000|2024-12-11 01:45:50|6041.73|6041.03|6041.98|6041.28|6041.98|6041.28|6041.73|6041.03|11
1733881560000|2024-12-11 01:46:00|6041.85|6041.15|6041.98|6041.28|6041.98|6041.28|6041.73|6041.03|9
1733881570000|2024-12-11 01:46:10|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|6
1733881590000|2024-12-11 01:46:30|6041.85|6041.15|6041.85|6041.15|6041.98|6041.28|6041.85|6041.15|12
1733881600000|2024-12-11 01:46:40|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|6041.85|6041.15|1
1733881610000|2024-12-11 01:46:50|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|25
1733881620000|2024-12-11 01:47:00|||||||||3
1733881650000|2024-12-11 01:47:30|6041.6|6040.9|6041.73|6041.03|6041.73|6041.03|6041.6|6040.9|27
1733881660000|2024-12-11 01:47:40|||||||||3
1733881680000|2024-12-11 01:48:00|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|11
1733881690000|2024-12-11 01:48:10|6041.85|6041.15|6041.73|6041.03|6041.98|6041.28|6041.73|6041.03|8
1733881700000|2024-12-11 01:48:20|6041.85|6041.15|6041.85|6041.15|6041.98|6041.28|6041.85|6041.15|7
1733881710000|2024-12-11 01:48:30|6041.73|6041.03|6041.98|6041.28|6041.98|6041.28|6041.73|6041.03|9
1733881720000|2024-12-11 01:48:40|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6041.98|6041.28|35
1733881730000|2024-12-11 01:48:50|6042.35|6041.65|6042.23|6041.53|6042.35|6041.65|6042.23|6041.53|15
1733881740000|2024-12-11 01:49:00|6042.35|6041.65|6042.23|6041.53|6042.48|6041.78|6042.23|6041.53|7
1733881750000|2024-12-11 01:49:10|6042.35|6041.65|6042.35|6041.65|6042.48|6041.78|6042.23|6041.53|19
1733881760000|2024-12-11 01:49:20|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|9
1733881790000|2024-12-11 01:49:50|||||||||10
1733881820000|2024-12-11 01:50:20|||||||||38
1733881860000|2024-12-11 01:51:00|6042.35|6041.65|6042.23|6041.53|6042.48|6041.78|6042.23|6041.53|42
1733881870000|2024-12-11 01:51:10|6042.35|6041.65|6042.35|6041.65|6042.48|6041.78|6042.35|6041.65|12
1733881880000|2024-12-11 01:51:20|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|0
1733881890000|2024-12-11 01:51:30|6042.35|6041.65|6042.23|6041.53|6042.35|6041.65|6042.23|6041.53|5
1733881900000|2024-12-11 01:51:40|6042.35|6041.65|6042.48|6041.78|6042.48|6041.78|6042.35|6041.65|6
1733881910000|2024-12-11 01:51:50|6042.35|6041.65|6042.23|6041.53|6042.48|6041.78|6042.23|6041.53|10
1733881920000|2024-12-11 01:52:00|6042.35|6041.65|6042.48|6041.78|6042.48|6041.78|6042.35|6041.65|7
1733881940000|2024-12-11 01:52:20|||||||||1
1733881970000|2024-12-11 01:52:50|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|25
1733881980000|2024-12-11 01:53:00|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|5
1733882010000|2024-12-11 01:53:30|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6042.1|6041.4|24
1733882020000|2024-12-11 01:53:40|6042.1|6041.4|6042.1|6041.4|6042.23|6041.53|6042.1|6041.4|7
1733882030000|2024-12-11 01:53:50|6041.98|6041.28|6042.23|6041.53|6042.23|6041.53|6041.98|6041.28|3
1733882060000|2024-12-11 01:54:20|6042.35|6041.65|6042.48|6041.78|6042.48|6041.78|6042.23|6041.53|36
1733882090000|2024-12-11 01:54:50|6042.35|6041.65|6042.23|6041.53|6042.35|6041.65|6042.23|6041.53|3
1733882120000|2024-12-11 01:55:20|6042.35|6041.65|6042.23|6041.53|6042.35|6041.65|6042.23|6041.53|14
1733882130000|2024-12-11 01:55:30|||||||||2
1733882150000|2024-12-11 01:55:50|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|8
1733882160000|2024-12-11 01:56:00|6042.23|6041.53|6042.23|6041.53|6042.48|6041.78|6042.23|6041.53|37
1733882170000|2024-12-11 01:56:10|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|7
1733882180000|2024-12-11 01:56:20|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|3
1733882190000|2024-12-11 01:56:30|6041.85|6041.15|6041.98|6041.28|6041.98|6041.28|6041.85|6041.15|19
1733882210000|2024-12-11 01:56:50|||||||||2
1733882220000|2024-12-11 01:57:00|||||||||3
1733882230000|2024-12-11 01:57:10|6042.1|6041.4|6041.98|6041.28|6042.1|6041.4|6041.98|6041.28|23
1733882280000|2024-12-11 01:58:00|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6042.1|6041.4|27
1733882290000|2024-12-11 01:58:10|6042.35|6041.65|6042.23|6041.53|6042.35|6041.65|6042.23|6041.53|19
1733882300000|2024-12-11 01:58:20|6042.35|6041.65|6042.48|6041.78|6042.48|6041.78|6042.23|6041.53|5
1733882310000|2024-12-11 01:58:30|||||||||1
1733882340000|2024-12-11 01:59:00|6042.6|6041.9|6042.48|6041.78|6042.6|6041.9|6042.48|6041.78|16
1733882350000|2024-12-11 01:59:10|||||||||3
1733882360000|2024-12-11 01:59:20|6042.23|6041.53|6042.23|6041.53|6042.48|6041.78|6042.23|6041.53|38
1733882370000|2024-12-11 01:59:30|6042.35|6041.65|6042.23|6041.53|6042.48|6041.78|6042.23|6041.53|9
1733882380000|2024-12-11 01:59:40|||||||||1
1733882390000|2024-12-11 01:59:50|6042.35|6041.65|6042.1|6041.4|6042.35|6041.65|6042.1|6041.4|30
1733882400000|2024-12-11 02:00:00|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|6042.1|6041.4|5
1733882410000|2024-12-11 02:00:10|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|2
1733882430000|2024-12-11 02:00:30|6042.35|6041.65|6042.23|6041.53|6042.35|6041.65|6042.23|6041.53|11
1733882440000|2024-12-11 02:00:40|6042.35|6041.65|6042.23|6041.53|6042.48|6041.78|6042.23|6041.53|14
1733882450000|2024-12-11 02:00:50|6042.35|6041.65|6042.23|6041.53|6042.35|6041.65|6042.23|6041.53|9
1733882460000|2024-12-11 02:01:00|6042.35|6041.65|6042.23|6041.53|6042.35|6041.65|6042.23|6041.53|7
1733882470000|2024-12-11 02:01:10|6042.35|6041.65|6042.23|6041.53|6042.48|6041.78|6042.23|6041.53|7
1733882480000|2024-12-11 02:01:20|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|6042.23|6041.53|25
1733882490000|2024-12-11 02:01:30|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|0
1733882510000|2024-12-11 02:01:50|||||||||1
1733882520000|2024-12-11 02:02:00|6042.1|6041.4|6041.98|6041.28|6042.1|6041.4|6041.98|6041.28|9
1733882530000|2024-12-11 02:02:10|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|4
1733882540000|2024-12-11 02:02:20|||||||||2
1733882550000|2024-12-11 02:02:30|6041.85|6041.15|6041.85|6041.15|6041.85|6041.15|6041.85|6041.15|6
1733882560000|2024-12-11 02:02:40|6041.73|6041.03|6041.98|6041.28|6041.98|6041.28|6041.73|6041.03|15
1733882570000|2024-12-11 02:02:50|||||||||1
1733882600000|2024-12-11 02:03:20|6041.85|6041.15|6041.85|6041.15|6041.85|6041.15|6041.85|6041.15|18
1733882610000|2024-12-11 02:03:30|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|1
1733882620000|2024-12-11 02:03:40|||||||||17
1733882640000|2024-12-11 02:04:00|6041.85|6041.15|6041.98|6041.28|6041.98|6041.28|6041.85|6041.15|14
1733882660000|2024-12-11 02:04:20|6042.1|6041.4|6041.98|6041.28|6042.1|6041.4|6041.98|6041.28|20
1733882680000|2024-12-11 02:04:40|||||||||1
1733882700000|2024-12-11 02:05:00|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6041.98|6041.28|28
1733882720000|2024-12-11 02:05:20|6042.1|6041.4|6041.98|6041.28|6042.1|6041.4|6041.98|6041.28|9
1733882740000|2024-12-11 02:05:40|||||||||3
1733882760000|2024-12-11 02:06:00|||||||||7
1733882770000|2024-12-11 02:06:10|6041.85|6041.15|6041.98|6041.28|6041.98|6041.28|6041.73|6041.03|12
1733882780000|2024-12-11 02:06:20|6042.23|6041.53|6041.98|6041.28|6042.23|6041.53|6041.98|6041.28|8
1733882790000|2024-12-11 02:06:30|6042.1|6041.4|6041.98|6041.28|6042.1|6041.4|6041.98|6041.28|2
1733882810000|2024-12-11 02:06:50|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6042.1|6041.4|10
1733882820000|2024-12-11 02:07:00|6042.35|6041.65|6042.23|6041.53|6042.35|6041.65|6042.23|6041.53|9
1733882830000|2024-12-11 02:07:10|6042.35|6041.65|6042.48|6041.78|6042.48|6041.78|6042.35|6041.65|14
1733882840000|2024-12-11 02:07:20|||||||||4
1733882860000|2024-12-11 02:07:40|||||||||9
1733882870000|2024-12-11 02:07:50|6042.35|6041.65|6042.48|6041.78|6042.48|6041.78|6042.35|6041.65|2
1733882880000|2024-12-11 02:08:00|6042.35|6041.65|6042.23|6041.53|6042.35|6041.65|6042.23|6041.53|14
1733882890000|2024-12-11 02:08:10|6042.35|6041.65|6042.23|6041.53|6042.48|6041.78|6042.23|6041.53|10
1733882960000|2024-12-11 02:09:20|||||||||5
1733883000000|2024-12-11 02:10:00|6042.35|6041.65|6042.23|6041.53|6042.48|6041.78|6042.23|6041.53|22
1733883030000|2024-12-11 02:10:30|||||||||1
1733883040000|2024-12-11 02:10:40|||||||||4
1733883050000|2024-12-11 02:10:50|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|16
1733883060000|2024-12-11 02:11:00|6042.35|6041.65|6042.48|6041.78|6042.48|6041.78|6042.35|6041.65|19
1733883100000|2024-12-11 02:11:40|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|6042.23|6041.53|33
1733883110000|2024-12-11 02:11:50|6042.23|6041.53|6042.35|6041.65|6042.35|6041.65|6042.23|6041.53|0
1733883120000|2024-12-11 02:12:00|6042.23|6041.53|6041.98|6041.28|6042.23|6041.53|6041.98|6041.28|5
1733883140000|2024-12-11 02:12:20|6042.1|6041.4|6041.98|6041.28|6042.1|6041.4|6041.98|6041.28|15
1733883150000|2024-12-11 02:12:30|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6042.1|6041.4|2
1733883170000|2024-12-11 02:12:50|||||||||1
1733883190000|2024-12-11 02:13:10|||||||||2
1733883200000|2024-12-11 02:13:20|||||||||2
1733883220000|2024-12-11 02:13:40|6042.35|6041.65|6042.48|6041.78|6042.48|6041.78|6042.35|6041.65|23
1733883240000|2024-12-11 02:14:00|||||||||1
1733883270000|2024-12-11 02:14:30|6042.23|6041.53|6042.23|6041.53|6042.35|6041.65|6042.23|6041.53|19
1733883280000|2024-12-11 02:14:40|6042.35|6041.65|6042.23|6041.53|6042.35|6041.65|6042.23|6041.53|15
1733883290000|2024-12-11 02:14:50|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|6042.23|6041.53|10
1733883300000|2024-12-11 02:15:00|6042.23|6041.53|6042.23|6041.53|6042.48|6041.78|6042.23|6041.53|13
1733883310000|2024-12-11 02:15:10|6042.35|6041.65|6042.23|6041.53|6042.48|6041.78|6042.23|6041.53|14
1733883320000|2024-12-11 02:15:20|6042.35|6041.65|6042.23|6041.53|6042.35|6041.65|6042.23|6041.53|16
1733883330000|2024-12-11 02:15:30|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|17
1733883370000|2024-12-11 02:16:10|||||||||11
1733883380000|2024-12-11 02:16:20|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6042.1|6041.4|21
1733883390000|2024-12-11 02:16:30|||||||||2
1733883400000|2024-12-11 02:16:40|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6042.1|6041.4|8
1733883410000|2024-12-11 02:16:50|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|0
1733883420000|2024-12-11 02:17:00|6042.23|6041.53|6041.98|6041.28|6042.23|6041.53|6041.98|6041.28|16
1733883430000|2024-12-11 02:17:10|||||||||2
1733883440000|2024-12-11 02:17:20|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|17
1733883450000|2024-12-11 02:17:30|||||||||1
1733883460000|2024-12-11 02:17:40|||||||||2
1733883470000|2024-12-11 02:17:50|6041.48|6040.78|6041.48|6040.78|6041.6|6040.9|6041.48|6040.78|27
1733883490000|2024-12-11 02:18:10|||||||||59
1733883500000|2024-12-11 02:18:20|||||||||3
1733883520000|2024-12-11 02:18:40|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|16
1733883530000|2024-12-11 02:18:50|||||||||15
1733883540000|2024-12-11 02:19:00|6041.85|6041.15|6041.73|6041.03|6041.98|6041.28|6041.73|6041.03|35
1733883570000|2024-12-11 02:19:30|6041.6|6040.9|6041.73|6041.03|6041.73|6041.03|6041.6|6040.9|14
1733883590000|2024-12-11 02:19:50|6041.6|6040.9|6041.73|6041.03|6041.73|6041.03|6041.6|6040.9|4
1733883600000|2024-12-11 02:20:00|6041.6|6040.9|6041.48|6040.78|6041.6|6040.9|6041.48|6040.78|3
1733883610000|2024-12-11 02:20:10|6041.23|6040.53|6041.35|6040.65|6041.48|6040.78|6041.23|6040.53|22
1733883620000|2024-12-11 02:20:20|6041.48|6040.78|6041.48|6040.78|6041.6|6040.9|6041.48|6040.78|19
1733883690000|2024-12-11 02:21:30|6041.6|6040.9|6041.48|6040.78|6041.6|6040.9|6041.48|6040.78|26
1733883720000|2024-12-11 02:22:00|6041.23|6040.53|6041.23|6040.53|6041.48|6040.78|6041.23|6040.53|34
1733883730000|2024-12-11 02:22:10|||||||||14
1733883740000|2024-12-11 02:22:20|||||||||4
1733883760000|2024-12-11 02:22:40|6041.1|6040.4|6040.98|6040.28|6041.1|6040.4|6040.98|6040.28|19
1733883770000|2024-12-11 02:22:50|||||||||1
1733883790000|2024-12-11 02:23:10|6040.73|6040.03|6040.73|6040.03|6040.73|6040.03|6040.73|6040.03|27
1733883800000|2024-12-11 02:23:20|||||||||3
1733883810000|2024-12-11 02:23:30|||||||||40
1733883820000|2024-12-11 02:23:40|6040.85|6040.15|6040.73|6040.03|6040.85|6040.15|6040.73|6040.03|20
1733883830000|2024-12-11 02:23:50|6040.85|6040.15|6040.73|6040.03|6040.85|6040.15|6040.73|6040.03|32
1733883840000|2024-12-11 02:24:00|6040.85|6040.15|6040.98|6040.28|6040.98|6040.28|6040.85|6040.15|53
1733883850000|2024-12-11 02:24:10|6041.1|6040.4|6040.98|6040.28|6041.1|6040.4|6040.98|6040.28|50
1733883870000|2024-12-11 02:24:30|6041.1|6040.4|6041.23|6040.53|6041.23|6040.53|6040.98|6040.28|18
1733883880000|2024-12-11 02:24:40|6041.1|6040.4|6041.23|6040.53|6041.23|6040.53|6041.1|6040.4|17
1733883900000|2024-12-11 02:25:00|||||||||3
1733883910000|2024-12-11 02:25:10|||||||||4
1733883940000|2024-12-11 02:25:40|||||||||48
1733883960000|2024-12-11 02:26:00|6041.35|6040.65|6041.48|6040.78|6041.48|6040.78|6041.35|6040.65|13
1733883970000|2024-12-11 02:26:10|6041.23|6040.53|6041.35|6040.65|6041.48|6040.78|6041.23|6040.53|82
1733883980000|2024-12-11 02:26:20|6041.48|6040.78|6041.23|6040.53|6041.48|6040.78|6041.23|6040.53|8
1733883990000|2024-12-11 02:26:30|6041.48|6040.78|6041.35|6040.65|6041.48|6040.78|6041.35|6040.65|19
1733884000000|2024-12-11 02:26:40|6041.23|6040.53|6041.23|6040.53|6041.48|6040.78|6041.23|6040.53|15
1733884010000|2024-12-11 02:26:50|6041.35|6040.65|6041.35|6040.65|6041.48|6040.78|6041.35|6040.65|23
1733884020000|2024-12-11 02:27:00|6041.23|6040.53|6041.23|6040.53|6041.35|6040.65|6041.23|6040.53|0
1733884040000|2024-12-11 02:27:20|6041.1|6040.4|6041.23|6040.53|6041.23|6040.53|6040.98|6040.28|50
1733884070000|2024-12-11 02:27:50|||||||||1
1733884080000|2024-12-11 02:28:00|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|12
1733884090000|2024-12-11 02:28:10|6041.1|6040.4|6041.23|6040.53|6041.23|6040.53|6040.98|6040.28|7
1733884100000|2024-12-11 02:28:20|||||||||1
1733884110000|2024-12-11 02:28:30|6041.1|6040.4|6040.98|6040.28|6041.23|6040.53|6040.98|6040.28|14
1733884120000|2024-12-11 02:28:40|6041.1|6040.4|6040.98|6040.28|6041.1|6040.4|6040.98|6040.28|2
1733884140000|2024-12-11 02:29:00|||||||||2
1733884150000|2024-12-11 02:29:10|6041.1|6040.4|6041.1|6040.4|6041.1|6040.4|6040.98|6040.28|10
1733884160000|2024-12-11 02:29:20|6040.98|6040.28|6041.1|6040.4|6041.1|6040.4|6040.98|6040.28|1
1733884170000|2024-12-11 02:29:30|6040.98|6040.28|6041.1|6040.4|6041.1|6040.4|6040.98|6040.28|3
1733884180000|2024-12-11 02:29:40|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|0
1733884200000|2024-12-11 02:30:00|6041.1|6040.4|6040.98|6040.28|6041.23|6040.53|6040.98|6040.28|34
1733884210000|2024-12-11 02:30:10|6041.1|6040.4|6041.23|6040.53|6041.23|6040.53|6040.98|6040.28|24
1733884250000|2024-12-11 02:30:50|||||||||4
1733884260000|2024-12-11 02:31:00|6041.1|6040.4|6041.23|6040.53|6041.23|6040.53|6040.98|6040.28|23
1733884290000|2024-12-11 02:31:30|6041.1|6040.4|6040.98|6040.28|6041.1|6040.4|6040.98|6040.28|13
1733884310000|2024-12-11 02:31:50|6040.85|6040.15|6040.98|6040.28|6040.98|6040.28|6040.85|6040.15|18
1733884320000|2024-12-11 02:32:00|||||||||1
1733884330000|2024-12-11 02:32:10|||||||||2
1733884340000|2024-12-11 02:32:20|6040.85|6040.15|6040.98|6040.28|6040.98|6040.28|6040.85|6040.15|20
1733884350000|2024-12-11 02:32:30|||||||||1
1733884370000|2024-12-11 02:32:50|||||||||2
1733884390000|2024-12-11 02:33:10|||||||||25
1733884400000|2024-12-11 02:33:20|6040.73|6040.03|6040.73|6040.03|6040.73|6040.03|6040.73|6040.03|32
1733884410000|2024-12-11 02:33:30|6040.6|6039.9|6040.73|6040.03|6040.73|6040.03|6040.6|6039.9|50
1733884420000|2024-12-11 02:33:40|||||||||3
1733884430000|2024-12-11 02:33:50|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|6040.85|6040.15|54
1733884440000|2024-12-11 02:34:00|6040.85|6040.15|6040.98|6040.28|6040.98|6040.28|6040.85|6040.15|7
1733884450000|2024-12-11 02:34:10|6040.85|6040.15|6040.98|6040.28|6040.98|6040.28|6040.85|6040.15|3
1733884460000|2024-12-11 02:34:20|6040.85|6040.15|6040.85|6040.15|6040.98|6040.28|6040.73|6040.03|23
1733884470000|2024-12-11 02:34:30|6040.73|6040.03|6040.73|6040.03|6040.73|6040.03|6040.73|6040.03|19
1733884490000|2024-12-11 02:34:50|||||||||1
1733884500000|2024-12-11 02:35:00|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|16
1733884520000|2024-12-11 02:35:20|6040.73|6040.03|6040.98|6040.28|6040.98|6040.28|6040.73|6040.03|29
1733884530000|2024-12-11 02:35:30|6040.73|6040.03|6040.73|6040.03|6040.73|6040.03|6040.73|6040.03|5
1733884540000|2024-12-11 02:35:40|6040.85|6040.15|6040.98|6040.28|6040.98|6040.28|6040.85|6040.15|28
1733884550000|2024-12-11 02:35:50|6041.1|6040.4|6040.98|6040.28|6041.23|6040.53|6040.98|6040.28|11
1733884560000|2024-12-11 02:36:00|6041.23|6040.53|6041.23|6040.53|6041.23|6040.53|6041.23|6040.53|15
1733884570000|2024-12-11 02:36:10|6041.1|6040.4|6040.98|6040.28|6041.23|6040.53|6040.98|6040.28|35
1733884590000|2024-12-11 02:36:30|||||||||1
1733884600000|2024-12-11 02:36:40|6041.23|6040.53|6041.1|6040.4|6041.23|6040.53|6041.1|6040.4|37
1733884610000|2024-12-11 02:36:50|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|1
1733884630000|2024-12-11 02:37:10|||||||||7
1733884640000|2024-12-11 02:37:20|6041.1|6040.4|6040.98|6040.28|6041.1|6040.4|6040.98|6040.28|9
1733884650000|2024-12-11 02:37:30|||||||||1
1733884670000|2024-12-11 02:37:50|||||||||1
1733884680000|2024-12-11 02:38:00|6041.1|6040.4|6040.98|6040.28|6041.1|6040.4|6040.98|6040.28|12
1733884690000|2024-12-11 02:38:10|6040.73|6040.03|6040.85|6040.15|6040.85|6040.15|6040.73|6040.03|20
1733884700000|2024-12-11 02:38:20|6040.73|6040.03|6040.73|6040.03|6040.85|6040.15|6040.73|6040.03|4
1733884710000|2024-12-11 02:38:30|6040.85|6040.15|6040.85|6040.15|6040.85|6040.15|6040.85|6040.15|2
1733884720000|2024-12-11 02:38:40|6040.73|6040.03|6040.73|6040.03|6040.73|6040.03|6040.73|6040.03|0
1733884730000|2024-12-11 02:38:50|||||||||2
1733884740000|2024-12-11 02:39:00|6040.85|6040.15|6040.73|6040.03|6040.85|6040.15|6040.73|6040.03|5
1733884760000|2024-12-11 02:39:20|||||||||3
1733884780000|2024-12-11 02:39:40|6040.85|6040.15|6040.73|6040.03|6040.85|6040.15|6040.73|6040.03|9
1733884790000|2024-12-11 02:39:50|6040.85|6040.15|6040.98|6040.28|6040.98|6040.28|6040.73|6040.03|10
1733884800000|2024-12-11 02:40:00|6040.85|6040.15|6040.85|6040.15|6040.85|6040.15|6040.85|6040.15|12
1733884810000|2024-12-11 02:40:10|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|3
1733884820000|2024-12-11 02:40:20|||||||||2
1733884830000|2024-12-11 02:40:30|||||||||1
1733884850000|2024-12-11 02:40:50|||||||||3
1733884870000|2024-12-11 02:41:10|6040.73|6040.03|6040.73|6040.03|6040.73|6040.03|6040.73|6040.03|13
1733884880000|2024-12-11 02:41:20|6040.85|6040.15|6040.98|6040.28|6040.98|6040.28|6040.73|6040.03|25
1733884910000|2024-12-11 02:41:50|||||||||4
1733884920000|2024-12-11 02:42:00|||||||||6
1733884930000|2024-12-11 02:42:10|6040.85|6040.15|6040.73|6040.03|6040.85|6040.15|6040.73|6040.03|11
1733884950000|2024-12-11 02:42:30|6040.6|6039.9|6040.48|6039.78|6040.73|6040.03|6040.48|6039.78|33
1733884960000|2024-12-11 02:42:40|6040.6|6039.9|6040.6|6039.9|6040.73|6040.03|6040.6|6039.9|19
1733884970000|2024-12-11 02:42:50|6040.48|6039.78|6040.73|6040.03|6040.73|6040.03|6040.48|6039.78|3
1733885020000|2024-12-11 02:43:40|6040.85|6040.15|6040.98|6040.28|6040.98|6040.28|6040.85|6040.15|40
1733885030000|2024-12-11 02:43:50|||||||||1
1733885060000|2024-12-11 02:44:20|||||||||3
1733885100000|2024-12-11 02:45:00|||||||||6
1733885120000|2024-12-11 02:45:20|||||||||1
1733885140000|2024-12-11 02:45:40|6040.85|6040.15|6040.73|6040.03|6040.85|6040.15|6040.73|6040.03|55
1733885150000|2024-12-11 02:45:50|6040.85|6040.15|6040.85|6040.15|6040.98|6040.28|6040.85|6040.15|18
1733885160000|2024-12-11 02:46:00|6040.73|6040.03|6040.73|6040.03|6040.98|6040.28|6040.73|6040.03|15
1733885170000|2024-12-11 02:46:10|||||||||2
1733885180000|2024-12-11 02:46:20|||||||||1
1733885200000|2024-12-11 02:46:40|||||||||19
1733885210000|2024-12-11 02:46:50|6040.85|6040.15|6040.98|6040.28|6040.98|6040.28|6040.85|6040.15|26
1733885220000|2024-12-11 02:47:00|6040.85|6040.15|6040.73|6040.03|6040.85|6040.15|6040.73|6040.03|9
1733885250000|2024-12-11 02:47:30|||||||||3
1733885290000|2024-12-11 02:48:10|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|8
1733885320000|2024-12-11 02:48:40|||||||||5
1733885330000|2024-12-11 02:48:50|||||||||2
1733885340000|2024-12-11 02:49:00|||||||||1
1733885350000|2024-12-11 02:49:10|6040.85|6040.15|6040.98|6040.28|6040.98|6040.28|6040.85|6040.15|8
1733885360000|2024-12-11 02:49:20|6040.85|6040.15|6040.73|6040.03|6040.98|6040.28|6040.73|6040.03|16
1733885370000|2024-12-11 02:49:30|||||||||3
1733885460000|2024-12-11 02:51:00|||||||||10
1733885480000|2024-12-11 02:51:20|||||||||19
1733885490000|2024-12-11 02:51:30|6040.85|6040.15|6040.98|6040.28|6040.98|6040.28|6040.85|6040.15|13
1733885500000|2024-12-11 02:51:40|6041.1|6040.4|6041.23|6040.53|6041.23|6040.53|6041.1|6040.4|9
1733885520000|2024-12-11 02:52:00|||||||||19
1733885550000|2024-12-11 02:52:30|||||||||4
1733885570000|2024-12-11 02:52:50|||||||||1
1733885590000|2024-12-11 02:53:10|||||||||5
1733885630000|2024-12-11 02:53:50|||||||||6
1733885650000|2024-12-11 02:54:10|||||||||2
1733885680000|2024-12-11 02:54:40|6041.1|6040.4|6040.98|6040.28|6041.1|6040.4|6040.98|6040.28|20
1733885690000|2024-12-11 02:54:50|6041.23|6040.53|6041.23|6040.53|6041.23|6040.53|6041.23|6040.53|9
1733885700000|2024-12-11 02:55:00|||||||||3
1733885730000|2024-12-11 02:55:30|||||||||3
1733885760000|2024-12-11 02:56:00|||||||||8
1733885770000|2024-12-11 02:56:10|||||||||8
1733885780000|2024-12-11 02:56:20|6041.35|6040.65|6041.48|6040.78|6041.48|6040.78|6041.35|6040.65|29
1733885790000|2024-12-11 02:56:30|6041.35|6040.65|6041.48|6040.78|6041.48|6040.78|6041.23|6040.53|12
1733885800000|2024-12-11 02:56:40|6041.35|6040.65|6041.48|6040.78|6041.48|6040.78|6041.23|6040.53|23
1733885810000|2024-12-11 02:56:50|6041.23|6040.53|6041.48|6040.78|6041.48|6040.78|6041.23|6040.53|11
1733885820000|2024-12-11 02:57:00|||||||||1
1733885840000|2024-12-11 02:57:20|||||||||3
1733885870000|2024-12-11 02:57:50|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|24
1733885880000|2024-12-11 02:58:00|||||||||4
1733885890000|2024-12-11 02:58:10|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|18
1733885900000|2024-12-11 02:58:20|||||||||3
1733885930000|2024-12-11 02:58:50|6041.6|6040.9|6041.48|6040.78|6041.6|6040.9|6041.48|6040.78|25
1733885940000|2024-12-11 02:59:00|||||||||4
1733885960000|2024-12-11 02:59:20|||||||||1
1733885970000|2024-12-11 02:59:30|||||||||1
1733885980000|2024-12-11 02:59:40|||||||||10
1733885990000|2024-12-11 02:59:50|||||||||4
1733886000000|2024-12-11 03:00:00|||||||||3
1733886030000|2024-12-11 03:00:30|||||||||3
1733886050000|2024-12-11 03:00:50|||||||||6
1733886060000|2024-12-11 03:01:00|6041.73|6041.03|6041.48|6040.78|6041.73|6041.03|6041.48|6040.78|28
1733886070000|2024-12-11 03:01:10|6041.6|6040.9|6041.48|6040.78|6041.6|6040.9|6041.48|6040.78|6
1733886090000|2024-12-11 03:01:30|||||||||4
1733886100000|2024-12-11 03:01:40|||||||||4
1733886120000|2024-12-11 03:02:00|6041.23|6040.53|6041.23|6040.53|6041.23|6040.53|6041.1|6040.4|45
1733886130000|2024-12-11 03:02:10|6041.1|6040.4|6040.98|6040.28|6041.1|6040.4|6040.98|6040.28|25
1733886140000|2024-12-11 03:02:20|6041.1|6040.4|6041.23|6040.53|6041.23|6040.53|6041.1|6040.4|10
1733886160000|2024-12-11 03:02:40|||||||||2
1733886170000|2024-12-11 03:02:50|||||||||2
1733886180000|2024-12-11 03:03:00|||||||||1
1733886190000|2024-12-11 03:03:10|||||||||1
1733886200000|2024-12-11 03:03:20|||||||||3
1733886220000|2024-12-11 03:03:40|||||||||4
1733886270000|2024-12-11 03:04:30|||||||||12
1733886280000|2024-12-11 03:04:40|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|27
1733886290000|2024-12-11 03:04:50|||||||||16
1733886300000|2024-12-11 03:05:00|6041.23|6040.53|6041.23|6040.53|6041.48|6040.78|6041.23|6040.53|40
1733886310000|2024-12-11 03:05:10|6041.35|6040.65|6041.23|6040.53|6041.35|6040.65|6041.23|6040.53|0
1733886340000|2024-12-11 03:05:40|6041.48|6040.78|6041.23|6040.53|6041.48|6040.78|6041.23|6040.53|9
1733886350000|2024-12-11 03:05:50|6041.35|6040.65|6041.48|6040.78|6041.48|6040.78|6041.23|6040.53|15
1733886380000|2024-12-11 03:06:20|||||||||2
1733886390000|2024-12-11 03:06:30|||||||||1
1733886400000|2024-12-11 03:06:40|||||||||4
1733886410000|2024-12-11 03:06:50|6041.35|6040.65|6041.23|6040.53|6041.35|6040.65|6041.23|6040.53|17
1733886420000|2024-12-11 03:07:00|||||||||3
1733886430000|2024-12-11 03:07:10|||||||||1
1733886440000|2024-12-11 03:07:20|||||||||1
1733886450000|2024-12-11 03:07:30|||||||||8
1733886480000|2024-12-11 03:08:00|||||||||4
1733886500000|2024-12-11 03:08:20|||||||||2
1733886510000|2024-12-11 03:08:30|||||||||4
1733886530000|2024-12-11 03:08:50|||||||||1
1733886540000|2024-12-11 03:09:00|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|22
1733886550000|2024-12-11 03:09:10|||||||||3
1733886560000|2024-12-11 03:09:20|6041.23|6040.53|6041.23|6040.53|6041.23|6040.53|6041.1|6040.4|54
1733886570000|2024-12-11 03:09:30|||||||||1
1733886580000|2024-12-11 03:09:40|||||||||4
1733886610000|2024-12-11 03:10:10|6041.1|6040.4|6041.23|6040.53|6041.23|6040.53|6040.98|6040.28|46
1733886630000|2024-12-11 03:10:30|6041.35|6040.65|6041.35|6040.65|6041.48|6040.78|6041.23|6040.53|22
1733886640000|2024-12-11 03:10:40|6041.23|6040.53|6041.35|6040.65|6041.35|6040.65|6041.23|6040.53|2
1733886650000|2024-12-11 03:10:50|6041.23|6040.53|6041.35|6040.65|6041.35|6040.65|6041.23|6040.53|2
1733886660000|2024-12-11 03:11:00|6041.48|6040.78|6041.23|6040.53|6041.48|6040.78|6041.23|6040.53|17
1733886670000|2024-12-11 03:11:10|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|1
1733886680000|2024-12-11 03:11:20|6041.35|6040.65|6041.23|6040.53|6041.35|6040.65|6041.23|6040.53|2
1733886710000|2024-12-11 03:11:50|||||||||2
1733886720000|2024-12-11 03:12:00|||||||||6
1733886740000|2024-12-11 03:12:20|6041.35|6040.65|6041.48|6040.78|6041.48|6040.78|6041.35|6040.65|10
1733886780000|2024-12-11 03:13:00|6041.6|6040.9|6041.48|6040.78|6041.6|6040.9|6041.48|6040.78|19
1733886800000|2024-12-11 03:13:20|||||||||1
1733886810000|2024-12-11 03:13:30|||||||||2
1733886820000|2024-12-11 03:13:40|||||||||7
1733886840000|2024-12-11 03:14:00|6041.35|6040.65|6041.48|6040.78|6041.48|6040.78|6041.35|6040.65|23
1733886850000|2024-12-11 03:14:10|6041.6|6040.9|6041.48|6040.78|6041.6|6040.9|6041.48|6040.78|17
1733886880000|2024-12-11 03:14:40|||||||||10
1733886890000|2024-12-11 03:14:50|||||||||10
1733886900000|2024-12-11 03:15:00|||||||||4
1733886930000|2024-12-11 03:15:30|||||||||2
1733886940000|2024-12-11 03:15:40|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|6041.48|6040.78|27
1733886960000|2024-12-11 03:16:00|6041.85|6041.15|6042.1|6041.4|6042.1|6041.4|6041.85|6041.15|51
1733886970000|2024-12-11 03:16:10|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|2
1733886980000|2024-12-11 03:16:20|6041.98|6041.28|6042.23|6041.53|6042.23|6041.53|6041.98|6041.28|7
1733887000000|2024-12-11 03:16:40|||||||||9
1733887020000|2024-12-11 03:17:00|||||||||23
1733887030000|2024-12-11 03:17:10|||||||||3
1733887040000|2024-12-11 03:17:20|||||||||6
1733887050000|2024-12-11 03:17:30|||||||||2
1733887060000|2024-12-11 03:17:40|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6042.1|6041.4|29
1733887070000|2024-12-11 03:17:50|6042.1|6041.4|6041.98|6041.28|6042.1|6041.4|6041.98|6041.28|6
1733887080000|2024-12-11 03:18:00|||||||||20
1733887090000|2024-12-11 03:18:10|6042.23|6041.53|6041.98|6041.28|6042.23|6041.53|6041.98|6041.28|24
1733887100000|2024-12-11 03:18:20|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|7
1733887120000|2024-12-11 03:18:40|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|6042.35|6041.65|55
1733887130000|2024-12-11 03:18:50|6042.23|6041.53|6042.48|6041.78|6042.48|6041.78|6042.23|6041.53|10
1733887140000|2024-12-11 03:19:00|6042.35|6041.65|6042.48|6041.78|6042.48|6041.78|6042.23|6041.53|19
1733887150000|2024-12-11 03:19:10|||||||||14
1733887160000|2024-12-11 03:19:20|||||||||1
1733887170000|2024-12-11 03:19:30|6042.6|6041.9|6042.48|6041.78|6042.6|6041.9|6042.48|6041.78|13
1733887180000|2024-12-11 03:19:40|||||||||7
1733887190000|2024-12-11 03:19:50|||||||||1
1733887200000|2024-12-11 03:20:00|6042.35|6041.65|6041.98|6041.28|6042.35|6041.65|6041.98|6041.28|78
1733887210000|2024-12-11 03:20:10|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|10
1733887220000|2024-12-11 03:20:20|6041.85|6041.15|6041.73|6041.03|6041.98|6041.28|6041.73|6041.03|10
1733887240000|2024-12-11 03:20:40|||||||||1
1733887250000|2024-12-11 03:20:50|||||||||11
1733887260000|2024-12-11 03:21:00|6041.6|6040.9|6041.48|6040.78|6041.6|6040.9|6041.48|6040.78|4
1733887270000|2024-12-11 03:21:10|||||||||1
1733887300000|2024-12-11 03:21:40|||||||||8
1733887310000|2024-12-11 03:21:50|||||||||1
1733887320000|2024-12-11 03:22:00|||||||||4
1733887350000|2024-12-11 03:22:30|6041.35|6040.65|6041.48|6040.78|6041.48|6040.78|6041.35|6040.65|22
1733887380000|2024-12-11 03:23:00|6041.35|6040.65|6041.23|6040.53|6041.35|6040.65|6041.23|6040.53|12
1733887390000|2024-12-11 03:23:10|||||||||1
1733887440000|2024-12-11 03:24:00|||||||||16
1733887470000|2024-12-11 03:24:30|||||||||2
1733887490000|2024-12-11 03:24:50|||||||||2
1733887500000|2024-12-11 03:25:00|||||||||1
1733887520000|2024-12-11 03:25:20|||||||||4
1733887540000|2024-12-11 03:25:40|||||||||1
1733887550000|2024-12-11 03:25:50|6041.1|6040.4|6040.98|6040.28|6041.1|6040.4|6040.98|6040.28|12
1733887560000|2024-12-11 03:26:00|6041.1|6040.4|6040.98|6040.28|6041.23|6040.53|6040.98|6040.28|39
1733887570000|2024-12-11 03:26:10|||||||||5
1733887590000|2024-12-11 03:26:30|6041.1|6040.4|6041.23|6040.53|6041.23|6040.53|6041.1|6040.4|27
1733887620000|2024-12-11 03:27:00|6041.35|6040.65|6041.48|6040.78|6041.48|6040.78|6041.35|6040.65|24
1733887630000|2024-12-11 03:27:10|6041.35|6040.65|6041.48|6040.78|6041.48|6040.78|6041.23|6040.53|33
1733887640000|2024-12-11 03:27:20|||||||||2
1733887650000|2024-12-11 03:27:30|||||||||1
1733887690000|2024-12-11 03:28:10|||||||||2
1733887700000|2024-12-11 03:28:20|||||||||12
1733887720000|2024-12-11 03:28:40|||||||||1
1733887730000|2024-12-11 03:28:50|||||||||1
1733887740000|2024-12-11 03:29:00|6041.35|6040.65|6041.23|6040.53|6041.35|6040.65|6041.23|6040.53|11
1733887750000|2024-12-11 03:29:10|||||||||1
1733887760000|2024-12-11 03:29:20|||||||||12
1733887770000|2024-12-11 03:29:30|6041.35|6040.65|6041.48|6040.78|6041.48|6040.78|6041.35|6040.65|16
1733887780000|2024-12-11 03:29:40|||||||||2
1733887810000|2024-12-11 03:30:10|6041.23|6040.53|6041.23|6040.53|6041.23|6040.53|6041.23|6040.53|16
1733887830000|2024-12-11 03:30:30|6041.35|6040.65|6041.48|6040.78|6041.48|6040.78|6041.35|6040.65|14
1733887840000|2024-12-11 03:30:40|6041.35|6040.65|6041.48|6040.78|6041.48|6040.78|6041.35|6040.65|14
1733887860000|2024-12-11 03:31:00|||||||||8
1733887900000|2024-12-11 03:31:40|6041.6|6040.9|6041.48|6040.78|6041.6|6040.9|6041.48|6040.78|14
1733887920000|2024-12-11 03:32:00|||||||||1
1733887940000|2024-12-11 03:32:20|||||||||1
1733888000000|2024-12-11 03:33:20|6041.35|6040.65|6041.23|6040.53|6041.35|6040.65|6041.23|6040.53|13
1733888010000|2024-12-11 03:33:30|6041.1|6040.4|6041.23|6040.53|6041.23|6040.53|6040.98|6040.28|16
1733888020000|2024-12-11 03:33:40|6040.98|6040.28|6040.98|6040.28|6041.23|6040.53|6040.98|6040.28|57
1733888030000|2024-12-11 03:33:50|6041.1|6040.4|6040.98|6040.28|6041.23|6040.53|6040.98|6040.28|26
1733888040000|2024-12-11 03:34:00|||||||||1
1733888060000|2024-12-11 03:34:20|6040.85|6040.15|6040.98|6040.28|6040.98|6040.28|6040.85|6040.15|32
1733888070000|2024-12-11 03:34:30|6040.73|6040.03|6040.73|6040.03|6040.85|6040.15|6040.73|6040.03|40
1733888080000|2024-12-11 03:34:40|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|41
1733888100000|2024-12-11 03:35:00|6041.23|6040.53|6041.23|6040.53|6041.23|6040.53|6040.98|6040.28|30
1733888110000|2024-12-11 03:35:10|6041.1|6040.4|6041.23|6040.53|6041.23|6040.53|6040.98|6040.28|5
1733888130000|2024-12-11 03:35:30|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|27
1733888160000|2024-12-11 03:36:00|||||||||30
1733888170000|2024-12-11 03:36:10|6041.35|6040.65|6041.48|6040.78|6041.48|6040.78|6041.35|6040.65|13
1733888180000|2024-12-11 03:36:20|6041.35|6040.65|6041.48|6040.78|6041.48|6040.78|6041.35|6040.65|8
1733888200000|2024-12-11 03:36:40|||||||||2
1733888220000|2024-12-11 03:37:00|6041.23|6040.53|6041.23|6040.53|6041.23|6040.53|6041.23|6040.53|9
1733888240000|2024-12-11 03:37:20|||||||||12
1733888250000|2024-12-11 03:37:30|6041.48|6040.78|6041.23|6040.53|6041.48|6040.78|6041.23|6040.53|17
1733888270000|2024-12-11 03:37:50|||||||||8
1733888280000|2024-12-11 03:38:00|||||||||1
1733888300000|2024-12-11 03:38:20|||||||||5
1733888310000|2024-12-11 03:38:30|6041.35|6040.65|6041.23|6040.53|6041.35|6040.65|6041.23|6040.53|18
1733888320000|2024-12-11 03:38:40|||||||||5
1733888330000|2024-12-11 03:38:50|6041.35|6040.65|6041.35|6040.65|6041.35|6040.65|6041.35|6040.65|5
1733888340000|2024-12-11 03:39:00|6041.23|6040.53|6041.48|6040.78|6041.48|6040.78|6041.23|6040.53|0
1733888350000|2024-12-11 03:39:10|6041.35|6040.65|6041.48|6040.78|6041.48|6040.78|6041.23|6040.53|7
1733888380000|2024-12-11 03:39:40|||||||||3
1733888390000|2024-12-11 03:39:50|6041.35|6040.65|6041.23|6040.53|6041.35|6040.65|6041.23|6040.53|9
1733888400000|2024-12-11 03:40:00|||||||||2
1733888420000|2024-12-11 03:40:20|||||||||3
1733888440000|2024-12-11 03:40:40|||||||||3
1733888460000|2024-12-11 03:41:00|||||||||1
1733888490000|2024-12-11 03:41:30|||||||||8
1733888510000|2024-12-11 03:41:50|||||||||3
1733888520000|2024-12-11 03:42:00|||||||||1
1733888550000|2024-12-11 03:42:30|6041.35|6040.65|6041.48|6040.78|6041.48|6040.78|6041.35|6040.65|10
1733888560000|2024-12-11 03:42:40|||||||||1
1733888580000|2024-12-11 03:43:00|||||||||9
1733888600000|2024-12-11 03:43:20|6041.23|6040.53|6041.48|6040.78|6041.48|6040.78|6041.23|6040.53|43
1733888610000|2024-12-11 03:43:30|6041.35|6040.65|6041.23|6040.53|6041.35|6040.65|6041.23|6040.53|4
1733888620000|2024-12-11 03:43:40|6041.35|6040.65|6041.35|6040.65|6041.35|6040.65|6041.23|6040.53|11
1733888630000|2024-12-11 03:43:50|6041.23|6040.53|6041.23|6040.53|6041.23|6040.53|6041.23|6040.53|0
1733888670000|2024-12-11 03:44:30|||||||||5
1733888690000|2024-12-11 03:44:50|||||||||1
1733888700000|2024-12-11 03:45:00|||||||||3
1733888710000|2024-12-11 03:45:10|||||||||1
1733888720000|2024-12-11 03:45:20|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|24
1733888730000|2024-12-11 03:45:30|6041.35|6040.65|6041.23|6040.53|6041.35|6040.65|6041.23|6040.53|17
1733888800000|2024-12-11 03:46:40|||||||||5
1733888820000|2024-12-11 03:47:00|6041.35|6040.65|6041.48|6040.78|6041.48|6040.78|6041.35|6040.65|10
1733888830000|2024-12-11 03:47:10|6041.23|6040.53|6041.23|6040.53|6041.35|6040.65|6041.23|6040.53|39
1733888860000|2024-12-11 03:47:40|6041.35|6040.65|6041.48|6040.78|6041.48|6040.78|6041.35|6040.65|12
1733888870000|2024-12-11 03:47:50|||||||||1
1733888880000|2024-12-11 03:48:00|||||||||20
1733888950000|2024-12-11 03:49:10|||||||||2
1733888980000|2024-12-11 03:49:40|||||||||2
1733889000000|2024-12-11 03:50:00|6041.6|6040.9|6041.48|6040.78|6041.6|6040.9|6041.48|6040.78|44
1733889040000|2024-12-11 03:50:40|||||||||8
1733889050000|2024-12-11 03:50:50|6041.23|6040.53|6041.23|6040.53|6041.35|6040.65|6041.23|6040.53|26
1733889060000|2024-12-11 03:51:00|||||||||2
1733889090000|2024-12-11 03:51:30|6041.35|6040.65|6041.23|6040.53|6041.35|6040.65|6041.23|6040.53|7
1733889110000|2024-12-11 03:51:50|||||||||7
1733889130000|2024-12-11 03:52:10|6041.35|6040.65|6041.48|6040.78|6041.48|6040.78|6041.35|6040.65|0
1733889150000|2024-12-11 03:52:30|6041.35|6040.65|6041.48|6040.78|6041.48|6040.78|6041.35|6040.65|29
1733889160000|2024-12-11 03:52:40|6041.35|6040.65|6041.48|6040.78|6041.48|6040.78|6041.35|6040.65|4
1733889170000|2024-12-11 03:52:50|6041.35|6040.65|6041.23|6040.53|6041.35|6040.65|6041.23|6040.53|3
1733889180000|2024-12-11 03:53:00|6041.35|6040.65|6041.48|6040.78|6041.48|6040.78|6041.35|6040.65|17
1733889190000|2024-12-11 03:53:10|6041.35|6040.65|6041.23|6040.53|6041.35|6040.65|6041.23|6040.53|9
1733889220000|2024-12-11 03:53:40|||||||||1
1733889230000|2024-12-11 03:53:50|6041.1|6040.4|6040.98|6040.28|6041.1|6040.4|6040.98|6040.28|25
1733889240000|2024-12-11 03:54:00|||||||||2
1733889250000|2024-12-11 03:54:10|||||||||2
1733889260000|2024-12-11 03:54:20|6040.73|6040.03|6040.98|6040.28|6040.98|6040.28|6040.73|6040.03|38
1733889270000|2024-12-11 03:54:30|||||||||2
1733889300000|2024-12-11 03:55:00|||||||||26
1733889310000|2024-12-11 03:55:10|||||||||1
1733889320000|2024-12-11 03:55:20|||||||||9
1733889360000|2024-12-11 03:56:00|||||||||4
1733889380000|2024-12-11 03:56:20|||||||||7
1733889390000|2024-12-11 03:56:30|||||||||1
1733889460000|2024-12-11 03:57:40|6041.23|6040.53|6041.23|6040.53|6041.23|6040.53|6041.23|6040.53|28
1733889470000|2024-12-11 03:57:50|||||||||1
1733889480000|2024-12-11 03:58:00|||||||||27
1733889540000|2024-12-11 03:59:00|||||||||7
1733889590000|2024-12-11 03:59:50|||||||||23
1733889600000|2024-12-11 04:00:00|||||||||3
1733889640000|2024-12-11 04:00:40|||||||||1
1733889650000|2024-12-11 04:00:50|||||||||3
1733889700000|2024-12-11 04:01:40|6041.1|6040.4|6040.98|6040.28|6041.1|6040.4|6040.98|6040.28|30
1733889710000|2024-12-11 04:01:50|||||||||21
1733889720000|2024-12-11 04:02:00|6041.1|6040.4|6041.23|6040.53|6041.23|6040.53|6041.1|6040.4|17
1733889750000|2024-12-11 04:02:30|6041.1|6040.4|6041.23|6040.53|6041.23|6040.53|6041.1|6040.4|14
1733889760000|2024-12-11 04:02:40|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|3
1733889770000|2024-12-11 04:02:50|6041.23|6040.53|6040.98|6040.28|6041.23|6040.53|6040.98|6040.28|10
1733889780000|2024-12-11 04:03:00|6041.1|6040.4|6040.98|6040.28|6041.1|6040.4|6040.98|6040.28|6
1733889790000|2024-12-11 04:03:10|||||||||1
1733889800000|2024-12-11 04:03:20|||||||||2
1733889810000|2024-12-11 04:03:30|||||||||4
1733889830000|2024-12-11 04:03:50|6041.23|6040.53|6041.1|6040.4|6041.23|6040.53|6040.98|6040.28|27
1733889840000|2024-12-11 04:04:00|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|0
1733889860000|2024-12-11 04:04:20|6040.85|6040.15|6040.73|6040.03|6040.85|6040.15|6040.73|6040.03|16
1733889870000|2024-12-11 04:04:30|||||||||4
1733889880000|2024-12-11 04:04:40|||||||||2
1733889920000|2024-12-11 04:05:20|||||||||3
1733889940000|2024-12-11 04:05:40|||||||||5
1733889960000|2024-12-11 04:06:00|||||||||5
1733889980000|2024-12-11 04:06:20|||||||||2
1733889990000|2024-12-11 04:06:30|6040.85|6040.15|6040.98|6040.28|6040.98|6040.28|6040.73|6040.03|48
1733890000000|2024-12-11 04:06:40|6040.85|6040.15|6040.73|6040.03|6040.85|6040.15|6040.73|6040.03|23
1733890010000|2024-12-11 04:06:50|6040.85|6040.15|6040.85|6040.15|6040.98|6040.28|6040.73|6040.03|17
1733890020000|2024-12-11 04:07:00|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|3
1733890030000|2024-12-11 04:07:10|6040.85|6040.15|6040.73|6040.03|6040.98|6040.28|6040.73|6040.03|38
1733890040000|2024-12-11 04:07:20|6040.85|6040.15|6040.98|6040.28|6040.98|6040.28|6040.85|6040.15|20
1733890080000|2024-12-11 04:08:00|6040.85|6040.15|6040.85|6040.15|6040.98|6040.28|6040.85|6040.15|17
1733890090000|2024-12-11 04:08:10|6040.73|6040.03|6040.73|6040.03|6040.73|6040.03|6040.73|6040.03|3
1733890110000|2024-12-11 04:08:30|6040.85|6040.15|6040.73|6040.03|6040.85|6040.15|6040.73|6040.03|144
1733890120000|2024-12-11 04:08:40|||||||||23
1733890140000|2024-12-11 04:09:00|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|19
1733890160000|2024-12-11 04:09:20|6040.85|6040.15|6040.85|6040.15|6040.98|6040.28|6040.73|6040.03|18
1733890170000|2024-12-11 04:09:30|6040.73|6040.03|6040.73|6040.03|6040.73|6040.03|6040.73|6040.03|0
1733890180000|2024-12-11 04:09:40|6040.85|6040.15|6040.98|6040.28|6040.98|6040.28|6040.85|6040.15|14
1733890200000|2024-12-11 04:10:00|||||||||8
1733890220000|2024-12-11 04:10:20|||||||||2
1733890270000|2024-12-11 04:11:10|6040.73|6040.03|6040.98|6040.28|6041.23|6040.53|6040.73|6040.03|65
1733890310000|2024-12-11 04:11:50|6041.23|6040.53|6041.1|6040.4|6041.23|6040.53|6041.1|6040.4|13
1733890320000|2024-12-11 04:12:00|6041.23|6040.53|6041.23|6040.53|6041.23|6040.53|6041.23|6040.53|0
1733890350000|2024-12-11 04:12:30|6041.1|6040.4|6040.98|6040.28|6041.1|6040.4|6040.98|6040.28|7
1733890360000|2024-12-11 04:12:40|6041.1|6040.4|6041.23|6040.53|6041.23|6040.53|6041.1|6040.4|3
1733890380000|2024-12-11 04:13:00|6040.98|6040.28|6041.23|6040.53|6041.23|6040.53|6040.98|6040.28|9
1733890390000|2024-12-11 04:13:10|6041.1|6040.4|6040.98|6040.28|6041.1|6040.4|6040.98|6040.28|5
1733890410000|2024-12-11 04:13:30|||||||||4
1733890430000|2024-12-11 04:13:50|6041.23|6040.53|6041.23|6040.53|6041.23|6040.53|6041.23|6040.53|27
1733890440000|2024-12-11 04:14:00|||||||||8
1733890470000|2024-12-11 04:14:30|||||||||1
1733890500000|2024-12-11 04:15:00|||||||||2
1733890510000|2024-12-11 04:15:10|6041.1|6040.4|6040.98|6040.28|6041.1|6040.4|6040.98|6040.28|22
1733890530000|2024-12-11 04:15:30|||||||||1
1733890550000|2024-12-11 04:15:50|||||||||6
1733890560000|2024-12-11 04:16:00|6040.73|6040.03|6040.73|6040.03|6040.73|6040.03|6040.73|6040.03|8
1733890570000|2024-12-11 04:16:10|||||||||9
1733890590000|2024-12-11 04:16:30|||||||||5
1733890610000|2024-12-11 04:16:50|||||||||16
1733890620000|2024-12-11 04:17:00|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|32
1733890640000|2024-12-11 04:17:20|||||||||1
1733890650000|2024-12-11 04:17:30|6040.85|6040.15|6040.98|6040.28|6040.98|6040.28|6040.85|6040.15|11
1733890730000|2024-12-11 04:18:50|||||||||4
1733890780000|2024-12-11 04:19:40|6040.85|6040.15|6040.73|6040.03|6040.85|6040.15|6040.73|6040.03|24
1733890790000|2024-12-11 04:19:50|||||||||6
1733890820000|2024-12-11 04:20:20|6040.85|6040.15|6040.85|6040.15|6040.98|6040.28|6040.73|6040.03|12
1733890830000|2024-12-11 04:20:30|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|0
1733890840000|2024-12-11 04:20:40|||||||||1
1733890870000|2024-12-11 04:21:10|6040.85|6040.15|6040.85|6040.15|6040.85|6040.15|6040.85|6040.15|18
1733890880000|2024-12-11 04:21:20|6040.73|6040.03|6040.73|6040.03|6040.98|6040.28|6040.73|6040.03|9
1733890890000|2024-12-11 04:21:30|||||||||1
1733890910000|2024-12-11 04:21:50|||||||||3
1733890930000|2024-12-11 04:22:10|6040.85|6040.15|6040.98|6040.28|6040.98|6040.28|6040.85|6040.15|11
1733890940000|2024-12-11 04:22:20|6040.85|6040.15|6040.73|6040.03|6040.98|6040.28|6040.73|6040.03|17
1733890950000|2024-12-11 04:22:30|6040.85|6040.15|6040.85|6040.15|6040.98|6040.28|6040.73|6040.03|9
1733890960000|2024-12-11 04:22:40|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|0
1733890970000|2024-12-11 04:22:50|||||||||1
1733891030000|2024-12-11 04:23:50|||||||||4
1733891040000|2024-12-11 04:24:00|||||||||1
1733891080000|2024-12-11 04:24:40|||||||||12
1733891100000|2024-12-11 04:25:00|||||||||1
1733891110000|2024-12-11 04:25:10|6040.73|6040.03|6040.73|6040.03|6040.73|6040.03|6040.73|6040.03|9
1733891170000|2024-12-11 04:26:10|||||||||3
1733891190000|2024-12-11 04:26:30|||||||||31
1733891210000|2024-12-11 04:26:50|6040.85|6040.15|6040.73|6040.03|6040.98|6040.28|6040.73|6040.03|24
1733891220000|2024-12-11 04:27:00|6040.85|6040.15|6040.98|6040.28|6040.98|6040.28|6040.85|6040.15|3
1733891270000|2024-12-11 04:27:50|6040.85|6040.15|6040.73|6040.03|6040.85|6040.15|6040.73|6040.03|8
1733891280000|2024-12-11 04:28:00|6040.98|6040.28|6040.85|6040.15|6040.98|6040.28|6040.73|6040.03|7
1733891290000|2024-12-11 04:28:10|6040.73|6040.03|6040.73|6040.03|6040.73|6040.03|6040.73|6040.03|1
1733891310000|2024-12-11 04:28:30|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|10
1733891320000|2024-12-11 04:28:40|6040.85|6040.15|6040.73|6040.03|6040.85|6040.15|6040.73|6040.03|6
1733891360000|2024-12-11 04:29:20|||||||||3
1733891380000|2024-12-11 04:29:40|6040.48|6039.78|6040.48|6039.78|6040.48|6039.78|6040.48|6039.78|483
1733891390000|2024-12-11 04:29:50|6040.23|6039.53|6039.98|6039.28|6040.23|6039.53|6039.48|6038.78|362
1733891400000|2024-12-11 04:30:00|6040.23|6039.53|6039.98|6039.28|6040.23|6039.53|6039.98|6039.28|20
1733891430000|2024-12-11 04:30:30|||||||||2
1733891440000|2024-12-11 04:30:40|6040.23|6039.53|6040.23|6039.53|6040.23|6039.53|6040.23|6039.53|19
1733891450000|2024-12-11 04:30:50|6040.1|6039.4|6039.98|6039.28|6040.1|6039.4|6039.98|6039.28|12
1733891470000|2024-12-11 04:31:10|6039.73|6039.03|6039.73|6039.03|6039.73|6039.03|6039.73|6039.03|34
1733891480000|2024-12-11 04:31:20|||||||||3
1733891490000|2024-12-11 04:31:30|||||||||1
1733891500000|2024-12-11 04:31:40|6039.85|6039.15|6039.73|6039.03|6039.85|6039.15|6039.73|6039.03|46
1733891520000|2024-12-11 04:32:00|||||||||14
1733891530000|2024-12-11 04:32:10|6039.98|6039.28|6039.98|6039.28|6039.98|6039.28|6039.98|6039.28|29
1733891540000|2024-12-11 04:32:20|6039.85|6039.15|6039.98|6039.28|6039.98|6039.28|6039.85|6039.15|20
1733891560000|2024-12-11 04:32:40|||||||||1
1733891600000|2024-12-11 04:33:20|||||||||4
1733891630000|2024-12-11 04:33:50|||||||||2
1733891640000|2024-12-11 04:34:00|6039.73|6039.03|6039.98|6039.28|6039.98|6039.28|6039.73|6039.03|36
1733891660000|2024-12-11 04:34:20|6039.73|6039.03|6039.73|6039.03|6039.73|6039.03|6039.73|6039.03|25
1733891700000|2024-12-11 04:35:00|6039.85|6039.15|6039.98|6039.28|6039.98|6039.28|6039.85|6039.15|17
1733891710000|2024-12-11 04:35:10|6039.85|6039.15|6039.85|6039.15|6039.98|6039.28|6039.73|6039.03|19
1733891720000|2024-12-11 04:35:20|6039.98|6039.28|6039.85|6039.15|6039.98|6039.28|6039.85|6039.15|1
1733891730000|2024-12-11 04:35:30|6039.73|6039.03|6039.73|6039.03|6039.73|6039.03|6039.73|6039.03|1
1733891740000|2024-12-11 04:35:40|6039.98|6039.28|6039.98|6039.28|6039.98|6039.28|6039.98|6039.28|15
1733891750000|2024-12-11 04:35:50|||||||||1
1733891790000|2024-12-11 04:36:30|||||||||2
1733891830000|2024-12-11 04:37:10|||||||||3
1733891840000|2024-12-11 04:37:20|6039.85|6039.15|6039.73|6039.03|6039.85|6039.15|6039.73|6039.03|20
1733891850000|2024-12-11 04:37:30|6039.6|6038.9|6039.6|6038.9|6039.6|6038.9|6039.6|6038.9|14
1733891860000|2024-12-11 04:37:40|6039.73|6039.03|6039.73|6039.03|6039.73|6039.03|6039.73|6039.03|0
1733891890000|2024-12-11 04:38:10|6039.98|6039.28|6039.98|6039.28|6039.98|6039.28|6039.98|6039.28|29
1733891900000|2024-12-11 04:38:20|6039.85|6039.15|6039.73|6039.03|6039.85|6039.15|6039.73|6039.03|18
1733891920000|2024-12-11 04:38:40|||||||||1
1733891930000|2024-12-11 04:38:50|6039.6|6038.9|6039.48|6038.78|6039.6|6038.9|6039.48|6038.78|6
1733891940000|2024-12-11 04:39:00|||||||||1
1733891950000|2024-12-11 04:39:10|||||||||10
1733891970000|2024-12-11 04:39:30|6039.35|6038.65|6039.48|6038.78|6039.48|6038.78|6039.35|6038.65|46
1733892010000|2024-12-11 04:40:10|6039.35|6038.65|6039.23|6038.53|6039.35|6038.65|6039.23|6038.53|11
1733892020000|2024-12-11 04:40:20|||||||||20
1733892040000|2024-12-11 04:40:40|6039.1|6038.4|6039.23|6038.53|6039.23|6038.53|6039.1|6038.4|6
1733892050000|2024-12-11 04:40:50|6039.35|6038.65|6039.23|6038.53|6039.35|6038.65|6039.23|6038.53|33
1733892060000|2024-12-11 04:41:00|||||||||3
1733892070000|2024-12-11 04:41:10|||||||||3
1733892110000|2024-12-11 04:41:50|||||||||14
1733892130000|2024-12-11 04:42:10|6038.98|6038.28|6038.98|6038.28|6038.98|6038.28|6038.98|6038.28|6
1733892140000|2024-12-11 04:42:20|6038.85|6038.15|6038.98|6038.28|6038.98|6038.28|6038.73|6038.03|40
1733892150000|2024-12-11 04:42:30|6038.85|6038.15|6038.85|6038.15|6038.85|6038.15|6038.85|6038.15|11
1733892160000|2024-12-11 04:42:40|6038.73|6038.03|6038.73|6038.03|6038.73|6038.03|6038.6|6037.9|16
1733892170000|2024-12-11 04:42:50|6038.6|6037.9|6038.73|6038.03|6038.73|6038.03|6038.6|6037.9|14
1733892180000|2024-12-11 04:43:00|6038.6|6037.9|6038.48|6037.78|6038.6|6037.9|6038.48|6037.78|26
1733892190000|2024-12-11 04:43:10|6038.73|6038.03|6038.73|6038.03|6038.73|6038.03|6038.48|6037.78|37
1733892200000|2024-12-11 04:43:20|6038.48|6037.78|6038.48|6037.78|6038.48|6037.78|6038.48|6037.78|9
1733892230000|2024-12-11 04:43:50|6038.6|6037.9|6038.48|6037.78|6038.6|6037.9|6038.48|6037.78|7
1733892240000|2024-12-11 04:44:00|6038.6|6037.9|6038.48|6037.78|6038.6|6037.9|6038.48|6037.78|23
1733892250000|2024-12-11 04:44:10|6038.73|6038.03|6038.73|6038.03|6038.73|6038.03|6038.6|6037.9|20
1733892260000|2024-12-11 04:44:20|6038.6|6037.9|6038.48|6037.78|6038.6|6037.9|6038.48|6037.78|7
1733892270000|2024-12-11 04:44:30|6038.6|6037.9|6038.6|6037.9|6038.6|6037.9|6038.48|6037.78|9
1733892280000|2024-12-11 04:44:40|6038.73|6038.03|6038.73|6038.03|6038.73|6038.03|6038.73|6038.03|0
1733892300000|2024-12-11 04:45:00|||||||||5
1733892310000|2024-12-11 04:45:10|||||||||12
1733892330000|2024-12-11 04:45:30|6038.85|6038.15|6038.73|6038.03|6038.98|6038.28|6038.73|6038.03|11
1733892360000|2024-12-11 04:46:00|||||||||3
1733892380000|2024-12-11 04:46:20|||||||||11
1733892400000|2024-12-11 04:46:40|||||||||5
1733892410000|2024-12-11 04:46:50|||||||||3
1733892420000|2024-12-11 04:47:00|6038.85|6038.15|6038.98|6038.28|6038.98|6038.28|6038.73|6038.03|29
1733892440000|2024-12-11 04:47:20|||||||||7
1733892530000|2024-12-11 04:48:50|6039.1|6038.4|6038.98|6038.28|6039.1|6038.4|6038.98|6038.28|20
1733892550000|2024-12-11 04:49:10|||||||||7
1733892560000|2024-12-11 04:49:20|6038.85|6038.15|6038.73|6038.03|6038.85|6038.15|6038.73|6038.03|12
1733892580000|2024-12-11 04:49:40|6038.85|6038.15|6038.73|6038.03|6038.85|6038.15|6038.73|6038.03|11
1733892590000|2024-12-11 04:49:50|||||||||2
1733892600000|2024-12-11 04:50:00|||||||||4
1733892620000|2024-12-11 04:50:20|||||||||6
1733892640000|2024-12-11 04:50:40|6038.85|6038.15|6038.98|6038.28|6038.98|6038.28|6038.85|6038.15|16
1733892650000|2024-12-11 04:50:50|6039.1|6038.4|6039.23|6038.53|6039.23|6038.53|6039.1|6038.4|1
1733892660000|2024-12-11 04:51:00|6039.48|6038.78|6039.48|6038.78|6039.48|6038.78|6039.48|6038.78|28
1733892700000|2024-12-11 04:51:40|6039.23|6038.53|6039.35|6038.65|6039.35|6038.65|6039.23|6038.53|38
1733892710000|2024-12-11 04:51:50|6039.48|6038.78|6039.48|6038.78|6039.48|6038.78|6039.48|6038.78|8
1733892740000|2024-12-11 04:52:20|6039.6|6038.9|6039.48|6038.78|6039.6|6038.9|6039.48|6038.78|27
1733892750000|2024-12-11 04:52:30|6039.73|6039.03|6039.73|6039.03|6039.73|6039.03|6039.73|6039.03|9
1733892760000|2024-12-11 04:52:40|||||||||3
1733892770000|2024-12-11 04:52:50|||||||||9
1733892780000|2024-12-11 04:53:00|6039.85|6039.15|6039.98|6039.28|6039.98|6039.28|6039.85|6039.15|18
1733892790000|2024-12-11 04:53:10|||||||||5
1733892800000|2024-12-11 04:53:20|6040.1|6039.4|6040.23|6039.53|6040.23|6039.53|6040.1|6039.4|20
1733892810000|2024-12-11 04:53:30|6040.1|6039.4|6040.23|6039.53|6040.23|6039.53|6040.1|6039.4|15
1733892820000|2024-12-11 04:53:40|6040.1|6039.4|6040.23|6039.53|6040.23|6039.53|6040.1|6039.4|10
1733892840000|2024-12-11 04:54:00|6040.48|6039.78|6040.48|6039.78|6040.48|6039.78|6040.48|6039.78|59
1733892850000|2024-12-11 04:54:10|||||||||2
1733892860000|2024-12-11 04:54:20|6040.35|6039.65|6040.48|6039.78|6040.48|6039.78|6040.23|6039.53|28
1733892890000|2024-12-11 04:54:50|6040.6|6039.9|6040.48|6039.78|6040.73|6040.03|6040.48|6039.78|50
1733892900000|2024-12-11 04:55:00|||||||||7
1733892930000|2024-12-11 04:55:30|6040.73|6040.03|6040.73|6040.03|6040.73|6040.03|6040.73|6040.03|8
1733892940000|2024-12-11 04:55:40|6040.6|6039.9|6040.73|6040.03|6040.73|6040.03|6040.6|6039.9|19
1733892950000|2024-12-11 04:55:50|6040.85|6040.15|6040.98|6040.28|6040.98|6040.28|6040.85|6040.15|22
1733892960000|2024-12-11 04:56:00|||||||||4
1733892970000|2024-12-11 04:56:10|||||||||17
1733892990000|2024-12-11 04:56:30|6041.1|6040.4|6041.23|6040.53|6041.23|6040.53|6040.98|6040.28|74
1733893000000|2024-12-11 04:56:40|||||||||7
1733893010000|2024-12-11 04:56:50|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|27
1733893020000|2024-12-11 04:57:00|||||||||24
1733893030000|2024-12-11 04:57:10|6041.35|6040.65|6041.23|6040.53|6041.35|6040.65|6041.23|6040.53|11
1733893070000|2024-12-11 04:57:50|||||||||5
1733893110000|2024-12-11 04:58:30|||||||||13
1733893130000|2024-12-11 04:58:50|6041.35|6040.65|6041.48|6040.78|6041.48|6040.78|6041.35|6040.65|17
1733893150000|2024-12-11 04:59:10|6041.6|6040.9|6041.73|6041.03|6041.73|6041.03|6041.6|6040.9|24
1733893160000|2024-12-11 04:59:20|6041.48|6040.78|6041.48|6040.78|6041.6|6040.9|6041.48|6040.78|16
1733893170000|2024-12-11 04:59:30|6041.6|6040.9|6041.73|6041.03|6041.73|6041.03|6041.6|6040.9|29
1733893190000|2024-12-11 04:59:50|||||||||10
1733893200000|2024-12-11 05:00:00|6041.6|6040.9|6041.23|6040.53|6041.6|6040.9|6041.23|6040.53|46
1733893210000|2024-12-11 05:00:10|||||||||4
1733893230000|2024-12-11 05:00:30|6040.98|6040.28|6041.23|6040.53|6041.23|6040.53|6040.98|6040.28|33
1733893240000|2024-12-11 05:00:40|6040.98|6040.28|6040.98|6040.28|6041.23|6040.53|6040.98|6040.28|13
1733893280000|2024-12-11 05:01:20|||||||||5
1733893290000|2024-12-11 05:01:30|6040.73|6040.03|6040.85|6040.15|6040.98|6040.28|6040.73|6040.03|20
1733893300000|2024-12-11 05:01:40|6040.98|6040.28|6040.73|6040.03|6040.98|6040.28|6040.73|6040.03|4
1733893310000|2024-12-11 05:01:50|6040.85|6040.15|6040.98|6040.28|6040.98|6040.28|6040.85|6040.15|19
1733893320000|2024-12-11 05:02:00|6041.23|6040.53|6041.23|6040.53|6041.23|6040.53|6041.23|6040.53|27
1733893330000|2024-12-11 05:02:10|6041.1|6040.4|6041.23|6040.53|6041.23|6040.53|6040.98|6040.28|10
1733893350000|2024-12-11 05:02:30|||||||||15
1733893360000|2024-12-11 05:02:40|||||||||2
1733893390000|2024-12-11 05:03:10|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|7
1733893400000|2024-12-11 05:03:20|||||||||12
1733893420000|2024-12-11 05:03:40|6041.6|6040.9|6041.73|6041.03|6041.73|6041.03|6041.6|6040.9|3
1733893430000|2024-12-11 05:03:50|||||||||8
1733893450000|2024-12-11 05:04:10|6041.6|6040.9|6041.48|6040.78|6041.6|6040.9|6041.48|6040.78|44
1733893460000|2024-12-11 05:04:20|||||||||7
1733893470000|2024-12-11 05:04:30|||||||||2
1733893480000|2024-12-11 05:04:40|6041.35|6040.65|6041.48|6040.78|6041.48|6040.78|6041.35|6040.65|10
1733893490000|2024-12-11 05:04:50|6041.35|6040.65|6041.48|6040.78|6041.48|6040.78|6041.23|6040.53|1
1733893510000|2024-12-11 05:05:10|6041.6|6040.9|6041.48|6040.78|6041.6|6040.9|6041.48|6040.78|13
1733893530000|2024-12-11 05:05:30|6041.6|6040.9|6041.73|6041.03|6041.73|6041.03|6041.6|6040.9|4
1733893540000|2024-12-11 05:05:40|6041.85|6041.15|6041.98|6041.28|6041.98|6041.28|6041.85|6041.15|24
1733893560000|2024-12-11 05:06:00|6041.85|6041.15|6041.98|6041.28|6041.98|6041.28|6041.73|6041.03|24
1733893570000|2024-12-11 05:06:10|6041.85|6041.15|6041.98|6041.28|6041.98|6041.28|6041.85|6041.15|4
1733893590000|2024-12-11 05:06:30|||||||||3
1733893610000|2024-12-11 05:06:50|||||||||2
1733893620000|2024-12-11 05:07:00|||||||||1
1733893630000|2024-12-11 05:07:10|||||||||28
1733893650000|2024-12-11 05:07:30|6041.85|6041.15|6041.73|6041.03|6041.85|6041.15|6041.73|6041.03|13
1733893670000|2024-12-11 05:07:50|6041.98|6041.28|6041.73|6041.03|6041.98|6041.28|6041.73|6041.03|25
1733893680000|2024-12-11 05:08:00|||||||||1
1733893690000|2024-12-11 05:08:10|6041.98|6041.28|6041.85|6041.15|6041.98|6041.28|6041.85|6041.15|12
1733893700000|2024-12-11 05:08:20|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|1
1733893710000|2024-12-11 05:08:30|6041.85|6041.15|6041.98|6041.28|6041.98|6041.28|6041.73|6041.03|12
1733893730000|2024-12-11 05:08:50|||||||||4
1733893750000|2024-12-11 05:09:10|||||||||6
1733893760000|2024-12-11 05:09:20|||||||||3
1733893770000|2024-12-11 05:09:30|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|24
1733893780000|2024-12-11 05:09:40|6041.48|6040.78|6041.48|6040.78|6041.6|6040.9|6041.48|6040.78|24
1733893790000|2024-12-11 05:09:50|6041.6|6040.9|6041.73|6041.03|6041.73|6041.03|6041.6|6040.9|9
1733893800000|2024-12-11 05:10:00|||||||||1
1733893830000|2024-12-11 05:10:30|||||||||3
1733893840000|2024-12-11 05:10:40|6041.85|6041.15|6041.73|6041.03|6041.85|6041.15|6041.73|6041.03|10
1733893860000|2024-12-11 05:11:00|||||||||5
1733893890000|2024-12-11 05:11:30|||||||||2
1733893900000|2024-12-11 05:11:40|6041.85|6041.15|6041.85|6041.15|6041.98|6041.28|6041.85|6041.15|12
1733893910000|2024-12-11 05:11:50|6041.73|6041.03|6041.73|6041.03|6041.85|6041.15|6041.73|6041.03|1
1733893930000|2024-12-11 05:12:10|6041.85|6041.15|6041.85|6041.15|6041.85|6041.15|6041.85|6041.15|22
1733893940000|2024-12-11 05:12:20|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|0
1733893970000|2024-12-11 05:12:50|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|20
1733893990000|2024-12-11 05:13:10|||||||||6
1733894000000|2024-12-11 05:13:20|6042.1|6041.4|6041.98|6041.28|6042.1|6041.4|6041.98|6041.28|10
1733894010000|2024-12-11 05:13:30|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|0
1733894020000|2024-12-11 05:13:40|6041.98|6041.28|6042.23|6041.53|6042.23|6041.53|6041.98|6041.28|11
1733894030000|2024-12-11 05:13:50|||||||||1
1733894040000|2024-12-11 05:14:00|6042.1|6041.4|6042.1|6041.4|6042.23|6041.53|6041.98|6041.28|22
1733894050000|2024-12-11 05:14:10|6041.98|6041.28|6042.23|6041.53|6042.23|6041.53|6041.98|6041.28|1
1733894060000|2024-12-11 05:14:20|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|6041.98|6041.28|25
1733894070000|2024-12-11 05:14:30|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|0
1733894080000|2024-12-11 05:14:40|||||||||3
1733894090000|2024-12-11 05:14:50|6041.98|6041.28|6042.23|6041.53|6042.23|6041.53|6041.98|6041.28|14
1733894120000|2024-12-11 05:15:20|||||||||1
1733894140000|2024-12-11 05:15:40|6042.1|6041.4|6042.48|6041.78|6042.48|6041.78|6041.98|6041.28|28
1733894160000|2024-12-11 05:16:00|6042.35|6041.65|6042.23|6041.53|6042.35|6041.65|6042.23|6041.53|5
1733894170000|2024-12-11 05:16:10|6042.35|6041.65|6042.35|6041.65|6042.48|6041.78|6042.35|6041.65|15
1733894180000|2024-12-11 05:16:20|6042.23|6041.53|6042.48|6041.78|6042.48|6041.78|6042.23|6041.53|2
1733894190000|2024-12-11 05:16:30|6042.35|6041.65|6042.23|6041.53|6042.35|6041.65|6042.23|6041.53|3
1733894200000|2024-12-11 05:16:40|||||||||2
1733894220000|2024-12-11 05:17:00|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6042.1|6041.4|35
1733894230000|2024-12-11 05:17:10|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6042.1|6041.4|1
1733894240000|2024-12-11 05:17:20|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|12
1733894260000|2024-12-11 05:17:40|6042.35|6041.65|6042.48|6041.78|6042.48|6041.78|6042.35|6041.65|2
1733894280000|2024-12-11 05:18:00|6042.35|6041.65|6042.23|6041.53|6042.48|6041.78|6042.23|6041.53|23
1733894290000|2024-12-11 05:18:10|||||||||6
1733894300000|2024-12-11 05:18:20|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|9
1733894320000|2024-12-11 05:18:40|||||||||1
1733894330000|2024-12-11 05:18:50|6042.1|6041.4|6042.1|6041.4|6042.23|6041.53|6042.1|6041.4|14
1733894340000|2024-12-11 05:19:00|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|0
1733894350000|2024-12-11 05:19:10|||||||||4
1733894360000|2024-12-11 05:19:20|||||||||17
1733894370000|2024-12-11 05:19:30|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6041.98|6041.28|10
1733894400000|2024-12-11 05:20:00|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6041.98|6041.28|28
1733894410000|2024-12-11 05:20:10|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6042.1|6041.4|0
1733894460000|2024-12-11 05:21:00|||||||||3
1733894470000|2024-12-11 05:21:10|6042.35|6041.65|6042.48|6041.78|6042.48|6041.78|6042.35|6041.65|19
1733894480000|2024-12-11 05:21:20|6042.35|6041.65|6042.23|6041.53|6042.35|6041.65|6042.23|6041.53|7
1733894500000|2024-12-11 05:21:40|||||||||7
1733894510000|2024-12-11 05:21:50|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6041.98|6041.28|13
1733894530000|2024-12-11 05:22:10|6042.1|6041.4|6041.98|6041.28|6042.23|6041.53|6041.98|6041.28|8
1733894540000|2024-12-11 05:22:20|||||||||26
1733894550000|2024-12-11 05:22:30|||||||||1
1733894560000|2024-12-11 05:22:40|||||||||10
1733894580000|2024-12-11 05:23:00|6042.1|6041.4|6041.98|6041.28|6042.1|6041.4|6041.98|6041.28|6
1733894590000|2024-12-11 05:23:10|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6042.1|6041.4|5
1733894610000|2024-12-11 05:23:30|||||||||5
1733894650000|2024-12-11 05:24:10|||||||||2
1733894690000|2024-12-11 05:24:50|6041.98|6041.28|6041.98|6041.28|6042.1|6041.4|6041.98|6041.28|42
1733894700000|2024-12-11 05:25:00|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|20
1733894710000|2024-12-11 05:25:10|||||||||3
1733894750000|2024-12-11 05:25:50|||||||||2
1733894770000|2024-12-11 05:26:10|||||||||4
1733894780000|2024-12-11 05:26:20|||||||||8
1733894790000|2024-12-11 05:26:30|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|24
1733894810000|2024-12-11 05:26:50|6041.85|6041.15|6041.73|6041.03|6041.85|6041.15|6041.73|6041.03|9
1733894820000|2024-12-11 05:27:00|6041.85|6041.15|6041.98|6041.28|6041.98|6041.28|6041.85|6041.15|5
1733894840000|2024-12-11 05:27:20|||||||||2
1733894850000|2024-12-11 05:27:30|6042.23|6041.53|6041.98|6041.28|6042.23|6041.53|6041.98|6041.28|20
1733894860000|2024-12-11 05:27:40|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6042.1|6041.4|12
1733894870000|2024-12-11 05:27:50|6042.1|6041.4|6041.98|6041.28|6042.1|6041.4|6041.98|6041.28|0
1733894890000|2024-12-11 05:28:10|||||||||2
1733894900000|2024-12-11 05:28:20|||||||||5
1733894910000|2024-12-11 05:28:30|||||||||1
1733894960000|2024-12-11 05:29:20|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6042.1|6041.4|18
1733894980000|2024-12-11 05:29:40|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|15
1733894990000|2024-12-11 05:29:50|6042.1|6041.4|6041.98|6041.28|6042.23|6041.53|6041.98|6041.28|9
1733895000000|2024-12-11 05:30:00|6042.1|6041.4|6041.73|6041.03|6042.1|6041.4|6041.73|6041.03|17
1733895020000|2024-12-11 05:30:20|||||||||4
1733895030000|2024-12-11 05:30:30|6041.85|6041.15|6041.73|6041.03|6041.85|6041.15|6041.73|6041.03|13
1733895040000|2024-12-11 05:30:40|6041.85|6041.15|6041.73|6041.03|6041.85|6041.15|6041.73|6041.03|8
1733895070000|2024-12-11 05:31:10|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|20
1733895110000|2024-12-11 05:31:50|6041.23|6040.53|6041.23|6040.53|6041.23|6040.53|6041.23|6040.53|13
1733895120000|2024-12-11 05:32:00|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|27
1733895130000|2024-12-11 05:32:10|6041.23|6040.53|6041.23|6040.53|6041.23|6040.53|6041.23|6040.53|2
1733895160000|2024-12-11 05:32:40|||||||||10
1733895220000|2024-12-11 05:33:40|||||||||8
1733895260000|2024-12-11 05:34:20|||||||||16
1733895270000|2024-12-11 05:34:30|6041.1|6040.4|6041.23|6040.53|6041.23|6040.53|6041.1|6040.4|10
1733895280000|2024-12-11 05:34:40|||||||||1
1733895300000|2024-12-11 05:35:00|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|7
1733895310000|2024-12-11 05:35:10|6041.35|6040.65|6041.48|6040.78|6041.48|6040.78|6041.35|6040.65|9
1733895370000|2024-12-11 05:36:10|6041.6|6040.9|6041.73|6041.03|6041.73|6041.03|6041.6|6040.9|10
1733895390000|2024-12-11 05:36:30|6041.6|6040.9|6041.48|6040.78|6041.6|6040.9|6041.48|6040.78|20
1733895410000|2024-12-11 05:36:50|6041.6|6040.9|6041.6|6040.9|6041.6|6040.9|6041.6|6040.9|22
1733895420000|2024-12-11 05:37:00|6041.73|6041.03|6041.23|6040.53|6041.73|6041.03|6041.23|6040.53|31
1733895430000|2024-12-11 05:37:10|||||||||1
1733895440000|2024-12-11 05:37:20|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|7
1733895510000|2024-12-11 05:38:30|6041.35|6040.65|6041.23|6040.53|6041.35|6040.65|6041.23|6040.53|12
1733895550000|2024-12-11 05:39:10|||||||||2
1733895560000|2024-12-11 05:39:20|6041.48|6040.78|6041.23|6040.53|6041.48|6040.78|6041.23|6040.53|6
1733895620000|2024-12-11 05:40:20|6041.35|6040.65|6041.48|6040.78|6041.48|6040.78|6041.35|6040.65|8
1733895640000|2024-12-11 05:40:40|||||||||4
1733895650000|2024-12-11 05:40:50|6041.6|6040.9|6041.6|6040.9|6041.6|6040.9|6041.48|6040.78|13
1733895660000|2024-12-11 05:41:00|6041.73|6041.03|6041.48|6040.78|6041.73|6041.03|6041.48|6040.78|4
1733895680000|2024-12-11 05:41:20|6041.6|6040.9|6041.73|6041.03|6041.73|6041.03|6041.6|6040.9|7
1733895700000|2024-12-11 05:41:40|||||||||4
1733895710000|2024-12-11 05:41:50|6041.85|6041.15|6041.73|6041.03|6041.85|6041.15|6041.73|6041.03|12
1733895720000|2024-12-11 05:42:00|6041.98|6041.28|6041.73|6041.03|6041.98|6041.28|6041.73|6041.03|10
1733895730000|2024-12-11 05:42:10|6041.85|6041.15|6041.73|6041.03|6041.85|6041.15|6041.73|6041.03|2
1733895760000|2024-12-11 05:42:40|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|9
1733895780000|2024-12-11 05:43:00|6041.6|6040.9|6041.48|6040.78|6041.6|6040.9|6041.48|6040.78|16
1733895790000|2024-12-11 05:43:10|6041.6|6040.9|6041.73|6041.03|6041.73|6041.03|6041.6|6040.9|2
1733895800000|2024-12-11 05:43:20|||||||||2
1733895810000|2024-12-11 05:43:30|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|14
1733895850000|2024-12-11 05:44:10|||||||||15
1733895890000|2024-12-11 05:44:50|||||||||16
1733895900000|2024-12-11 05:45:00|6041.6|6040.9|6041.48|6040.78|6041.73|6041.03|6041.48|6040.78|2
1733895910000|2024-12-11 05:45:10|||||||||6
1733895920000|2024-12-11 05:45:20|6041.35|6040.65|6041.48|6040.78|6041.48|6040.78|6041.35|6040.65|14
1733895930000|2024-12-11 05:45:30|6041.35|6040.65|6041.23|6040.53|6041.35|6040.65|6041.23|6040.53|10
1733895940000|2024-12-11 05:45:40|6041.35|6040.65|6041.35|6040.65|6041.35|6040.65|6041.35|6040.65|7
1733895960000|2024-12-11 05:46:00|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|6041.23|6040.53|8
1733896030000|2024-12-11 05:47:10|||||||||13
1733896090000|2024-12-11 05:48:10|6041.6|6040.9|6041.73|6041.03|6041.73|6041.03|6041.6|6040.9|5
1733896100000|2024-12-11 05:48:20|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|12
1733896110000|2024-12-11 05:48:30|||||||||1
1733896130000|2024-12-11 05:48:50|6042.1|6041.4|6041.98|6041.28|6042.1|6041.4|6041.98|6041.28|33
1733896250000|2024-12-11 05:50:50|||||||||34
1733896320000|2024-12-11 05:52:00|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6042.1|6041.4|32
1733896370000|2024-12-11 05:52:50|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6042.1|6041.4|26
1733896380000|2024-12-11 05:53:00|||||||||28
1733896400000|2024-12-11 05:53:20|||||||||19
1733896430000|2024-12-11 05:53:50|6042.35|6041.65|6042.48|6041.78|6042.48|6041.78|6042.35|6041.65|17
1733896440000|2024-12-11 05:54:00|||||||||1
1733896450000|2024-12-11 05:54:10|||||||||5
1733896470000|2024-12-11 05:54:30|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|23
1733896480000|2024-12-11 05:54:40|||||||||160
1733896500000|2024-12-11 05:55:00|||||||||4
1733896550000|2024-12-11 05:55:50|||||||||15
1733896560000|2024-12-11 05:56:00|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|6
1733896570000|2024-12-11 05:56:10|||||||||4
1733896600000|2024-12-11 05:56:40|||||||||3
1733896610000|2024-12-11 05:56:50|6042.35|6041.65|6042.23|6041.53|6042.35|6041.65|6042.23|6041.53|58
1733896620000|2024-12-11 05:57:00|||||||||2
1733896630000|2024-12-11 05:57:10|||||||||8
1733896640000|2024-12-11 05:57:20|6042.35|6041.65|6042.48|6041.78|6042.48|6041.78|6042.35|6041.65|21
1733896760000|2024-12-11 05:59:20|||||||||71
1733896780000|2024-12-11 05:59:40|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|3
1733896790000|2024-12-11 05:59:50|||||||||29
1733896800000|2024-12-11 06:00:00|6042.35|6041.65|6042.23|6041.53|6042.48|6041.78|6042.23|6041.53|48
1733896860000|2024-12-11 06:01:00|||||||||1
1733896870000|2024-12-11 06:01:10|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6042.1|6041.4|13
1733896890000|2024-12-11 06:01:30|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6042.1|6041.4|13
1733896910000|2024-12-11 06:01:50|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6042.1|6041.4|17
1733896920000|2024-12-11 06:02:00|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6042.1|6041.4|3
1733896940000|2024-12-11 06:02:20|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|18
1733896950000|2024-12-11 06:02:30|||||||||15
1733896960000|2024-12-11 06:02:40|6042.73|6042.03|6042.6|6041.9|6042.73|6042.03|6042.48|6041.78|18
1733896970000|2024-12-11 06:02:50|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|0
1733897010000|2024-12-11 06:03:30|6042.6|6041.9|6042.73|6042.03|6042.73|6042.03|6042.6|6041.9|13
1733897020000|2024-12-11 06:03:40|||||||||1
1733897050000|2024-12-11 06:04:10|||||||||2
1733897060000|2024-12-11 06:04:20|||||||||3
1733897090000|2024-12-11 06:04:50|||||||||2
1733897100000|2024-12-11 06:05:00|6042.85|6042.15|6042.73|6042.03|6042.85|6042.15|6042.73|6042.03|34
1733897120000|2024-12-11 06:05:20|6042.85|6042.15|6042.73|6042.03|6042.85|6042.15|6042.73|6042.03|8
1733897130000|2024-12-11 06:05:30|||||||||3
1733897140000|2024-12-11 06:05:40|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|9
1733897150000|2024-12-11 06:05:50|6042.85|6042.15|6042.98|6042.28|6042.98|6042.28|6042.73|6042.03|10
1733897180000|2024-12-11 06:06:20|||||||||1
1733897220000|2024-12-11 06:07:00|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|6043.1|6042.4|67
1733897230000|2024-12-11 06:07:10|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|15
1733897240000|2024-12-11 06:07:20|6043.1|6042.4|6043.23|6042.53|6043.23|6042.53|6043.1|6042.4|18
1733897320000|2024-12-11 06:08:40|||||||||20
1733897330000|2024-12-11 06:08:50|||||||||2
1733897340000|2024-12-11 06:09:00|6043.35|6042.65|6043.23|6042.53|6043.48|6042.78|6043.23|6042.53|28
1733897360000|2024-12-11 06:09:20|||||||||3
1733897400000|2024-12-11 06:10:00|6043.1|6042.4|6043.1|6042.4|6043.23|6042.53|6042.98|6042.28|37
1733897410000|2024-12-11 06:10:10|6042.98|6042.28|6042.98|6042.28|6043.1|6042.4|6042.98|6042.28|4
1733897430000|2024-12-11 06:10:30|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|6042.98|6042.28|23
1733897440000|2024-12-11 06:10:40|6043.23|6042.53|6042.98|6042.28|6043.23|6042.53|6042.98|6042.28|6
1733897450000|2024-12-11 06:10:50|6043.1|6042.4|6042.98|6042.28|6043.23|6042.53|6042.98|6042.28|10
1733897460000|2024-12-11 06:11:00|6043.1|6042.4|6042.98|6042.28|6043.23|6042.53|6042.98|6042.28|8
1733897470000|2024-12-11 06:11:10|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|2
1733897480000|2024-12-11 06:11:20|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|5
1733897490000|2024-12-11 06:11:30|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|0
1733897510000|2024-12-11 06:11:50|6043.1|6042.4|6043.23|6042.53|6043.23|6042.53|6043.1|6042.4|6
1733897520000|2024-12-11 06:12:00|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|6042.98|6042.28|3
1733897530000|2024-12-11 06:12:10|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|0
1733897560000|2024-12-11 06:12:40|||||||||4
1733897580000|2024-12-11 06:13:00|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|18
1733897620000|2024-12-11 06:13:40|||||||||26
1733897630000|2024-12-11 06:13:50|||||||||4
1733897640000|2024-12-11 06:14:00|6043.1|6042.4|6042.98|6042.28|6043.1|6042.4|6042.98|6042.28|19
1733897650000|2024-12-11 06:14:10|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|43
1733897690000|2024-12-11 06:14:50|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|18
1733897700000|2024-12-11 06:15:00|||||||||1
1733897710000|2024-12-11 06:15:10|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|15
1733897720000|2024-12-11 06:15:20|||||||||2
1733897760000|2024-12-11 06:16:00|||||||||1
1733897780000|2024-12-11 06:16:20|6042.85|6042.15|6042.98|6042.28|6042.98|6042.28|6042.85|6042.15|33
1733897820000|2024-12-11 06:17:00|6042.85|6042.15|6042.73|6042.03|6042.85|6042.15|6042.73|6042.03|39
1733897830000|2024-12-11 06:17:10|||||||||21
1733897910000|2024-12-11 06:18:30|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|9
1733897930000|2024-12-11 06:18:50|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|6
1733897940000|2024-12-11 06:19:00|||||||||3
1733897960000|2024-12-11 06:19:20|||||||||12
1733898000000|2024-12-11 06:20:00|||||||||6
1733898030000|2024-12-11 06:20:30|||||||||7
1733898050000|2024-12-11 06:20:50|6042.6|6041.9|6042.73|6042.03|6042.73|6042.03|6042.6|6041.9|6
1733898090000|2024-12-11 06:21:30|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|31
1733898100000|2024-12-11 06:21:40|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|6042.73|6042.03|19
1733898110000|2024-12-11 06:21:50|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|6042.85|6042.15|11
1733898120000|2024-12-11 06:22:00|||||||||1
1733898150000|2024-12-11 06:22:30|||||||||2
1733898190000|2024-12-11 06:23:10|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|41
1733898200000|2024-12-11 06:23:20|6043.1|6042.4|6043.23|6042.53|6043.23|6042.53|6042.98|6042.28|54
1733898210000|2024-12-11 06:23:30|6043.1|6042.4|6043.23|6042.53|6043.23|6042.53|6043.1|6042.4|2
1733898220000|2024-12-11 06:23:40|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|0
1733898230000|2024-12-11 06:23:50|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|0
1733898260000|2024-12-11 06:24:20|6043.1|6042.4|6043.1|6042.4|6043.1|6042.4|6042.98|6042.28|3
1733898270000|2024-12-11 06:24:30|6043.23|6042.53|6042.98|6042.28|6043.23|6042.53|6042.98|6042.28|5
1733898290000|2024-12-11 06:24:50|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|35
1733898300000|2024-12-11 06:25:00|6042.6|6041.9|6042.48|6041.78|6042.6|6041.9|6042.48|6041.78|6
1733898310000|2024-12-11 06:25:10|6042.6|6041.9|6042.73|6042.03|6042.73|6042.03|6042.48|6041.78|24
1733898320000|2024-12-11 06:25:20|6042.48|6041.78|6042.48|6041.78|6042.73|6042.03|6042.48|6041.78|61
1733898350000|2024-12-11 06:25:50|||||||||1
1733898360000|2024-12-11 06:26:00|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|6042.48|6041.78|11
1733898370000|2024-12-11 06:26:10|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|12
1733898380000|2024-12-11 06:26:20|||||||||1
1733898390000|2024-12-11 06:26:30|6042.73|6042.03|6042.98|6042.28|6042.98|6042.28|6042.73|6042.03|15
1733898400000|2024-12-11 06:26:40|||||||||1
1733898440000|2024-12-11 06:27:20|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|20
1733898450000|2024-12-11 06:27:30|||||||||3
1733898470000|2024-12-11 06:27:50|6043.35|6042.65|6043.23|6042.53|6043.48|6042.78|6043.23|6042.53|14
1733898490000|2024-12-11 06:28:10|||||||||2
1733898500000|2024-12-11 06:28:20|6043.35|6042.65|6043.23|6042.53|6043.35|6042.65|6043.23|6042.53|24
1733898510000|2024-12-11 06:28:30|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|5
1733898520000|2024-12-11 06:28:40|6043.48|6042.78|6043.48|6042.78|6043.48|6042.78|6043.48|6042.78|0
1733898540000|2024-12-11 06:29:00|6043.73|6043.03|6043.48|6042.78|6043.73|6043.03|6043.48|6042.78|43
1733898560000|2024-12-11 06:29:20|||||||||4
1733898580000|2024-12-11 06:29:40|||||||||10
1733898590000|2024-12-11 06:29:50|6043.35|6042.65|6043.48|6042.78|6043.48|6042.78|6043.23|6042.53|29
1733898600000|2024-12-11 06:30:00|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|37
1733898610000|2024-12-11 06:30:10|||||||||5
1733898630000|2024-12-11 06:30:30|||||||||14
1733898650000|2024-12-11 06:30:50|6043.48|6042.78|6043.48|6042.78|6043.48|6042.78|6043.48|6042.78|14
1733898660000|2024-12-11 06:31:00|||||||||4
1733898670000|2024-12-11 06:31:10|6043.73|6043.03|6043.48|6042.78|6043.73|6043.03|6043.48|6042.78|57
1733898720000|2024-12-11 06:32:00|6043.73|6043.03|6043.73|6043.03|6043.73|6043.03|6043.73|6043.03|20
1733898730000|2024-12-11 06:32:10|6043.48|6042.78|6043.48|6042.78|6043.48|6042.78|6043.48|6042.78|21
1733898740000|2024-12-11 06:32:20|6043.6|6042.9|6043.73|6043.03|6043.73|6043.03|6043.6|6042.9|15
1733898780000|2024-12-11 06:33:00|||||||||5
1733898810000|2024-12-11 06:33:30|||||||||3
1733898830000|2024-12-11 06:33:50|6043.6|6042.9|6043.48|6042.78|6043.6|6042.9|6043.48|6042.78|27
1733898840000|2024-12-11 06:34:00|6043.6|6042.9|6043.73|6043.03|6043.73|6043.03|6043.6|6042.9|1
1733898870000|2024-12-11 06:34:30|6043.48|6042.78|6043.48|6042.78|6043.48|6042.78|6043.48|6042.78|148
1733898900000|2024-12-11 06:35:00|6043.35|6042.65|6043.23|6042.53|6043.35|6042.65|6043.23|6042.53|14
1733898930000|2024-12-11 06:35:30|||||||||2
1733898970000|2024-12-11 06:36:10|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|58
1733898980000|2024-12-11 06:36:20|6043.1|6042.4|6043.23|6042.53|6043.23|6042.53|6043.1|6042.4|19
1733899010000|2024-12-11 06:36:50|||||||||3
1733899020000|2024-12-11 06:37:00|||||||||4
1733899030000|2024-12-11 06:37:10|6043.35|6042.65|6043.48|6042.78|6043.48|6042.78|6043.35|6042.65|18
1733899060000|2024-12-11 06:37:40|6043.1|6042.4|6042.98|6042.28|6043.23|6042.53|6042.98|6042.28|262
1733899070000|2024-12-11 06:37:50|||||||||61
1733899090000|2024-12-11 06:38:10|6042.85|6042.15|6042.85|6042.15|6042.98|6042.28|6042.85|6042.15|8
1733899100000|2024-12-11 06:38:20|6042.98|6042.28|6042.85|6042.15|6042.98|6042.28|6042.85|6042.15|0
1733899110000|2024-12-11 06:38:30|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|62
1733899150000|2024-12-11 06:39:10|||||||||4
1733899170000|2024-12-11 06:39:30|6043.35|6042.65|6043.23|6042.53|6043.35|6042.65|6043.23|6042.53|19
1733899190000|2024-12-11 06:39:50|6043.48|6042.78|6043.23|6042.53|6043.48|6042.78|6043.23|6042.53|26
1733899200000|2024-12-11 06:40:00|6043.35|6042.65|6043.23|6042.53|6043.35|6042.65|6043.23|6042.53|17
1733899230000|2024-12-11 06:40:30|||||||||9
1733899300000|2024-12-11 06:41:40|||||||||33
1733899320000|2024-12-11 06:42:00|6043.1|6042.4|6042.98|6042.28|6043.1|6042.4|6042.98|6042.28|24
1733899360000|2024-12-11 06:42:40|6043.1|6042.4|6043.23|6042.53|6043.23|6042.53|6043.1|6042.4|18
1733899380000|2024-12-11 06:43:00|||||||||1
1733899390000|2024-12-11 06:43:10|||||||||2
1733899430000|2024-12-11 06:43:50|||||||||1
1733899450000|2024-12-11 06:44:10|6043.35|6042.65|6043.23|6042.53|6043.35|6042.65|6043.23|6042.53|22
1733899470000|2024-12-11 06:44:30|6043.35|6042.65|6043.23|6042.53|6043.35|6042.65|6043.23|6042.53|22
1733899500000|2024-12-11 06:45:00|6043.35|6042.65|6043.48|6042.78|6043.48|6042.78|6043.35|6042.65|14
1733899540000|2024-12-11 06:45:40|6043.6|6042.9|6043.48|6042.78|6043.6|6042.9|6043.48|6042.78|26
1733899570000|2024-12-11 06:46:10|6043.23|6042.53|6042.98|6042.28|6043.23|6042.53|6042.98|6042.28|64
1733899590000|2024-12-11 06:46:30|6042.85|6042.15|6042.98|6042.28|6042.98|6042.28|6042.73|6042.03|30
1733899600000|2024-12-11 06:46:40|6042.85|6042.15|6042.73|6042.03|6042.85|6042.15|6042.73|6042.03|4
1733899640000|2024-12-11 06:47:20|6042.48|6041.78|6042.48|6041.78|6042.73|6042.03|6042.48|6041.78|52
1733899650000|2024-12-11 06:47:30|6042.6|6041.9|6042.48|6041.78|6042.6|6041.9|6042.48|6041.78|7
1733899660000|2024-12-11 06:47:40|6042.6|6041.9|6042.48|6041.78|6042.6|6041.9|6042.48|6041.78|7
1733899670000|2024-12-11 06:47:50|6042.6|6041.9|6042.48|6041.78|6042.73|6042.03|6042.48|6041.78|4
1733899680000|2024-12-11 06:48:00|6042.6|6041.9|6042.73|6042.03|6042.73|6042.03|6042.6|6041.9|6
1733899690000|2024-12-11 06:48:10|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|59
1733899700000|2024-12-11 06:48:20|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|82
1733899710000|2024-12-11 06:48:30|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|69
1733899730000|2024-12-11 06:48:50|||||||||3
1733899750000|2024-12-11 06:49:10|6042.85|6042.15|6042.73|6042.03|6042.85|6042.15|6042.73|6042.03|20
1733899760000|2024-12-11 06:49:20|6042.85|6042.15|6042.98|6042.28|6042.98|6042.28|6042.85|6042.15|1
1733899770000|2024-12-11 06:49:30|||||||||2
1733899780000|2024-12-11 06:49:40|6042.85|6042.15|6042.73|6042.03|6042.85|6042.15|6042.73|6042.03|9
1733899800000|2024-12-11 06:50:00|||||||||3
1733899830000|2024-12-11 06:50:30|||||||||2
1733899840000|2024-12-11 06:50:40|||||||||2
1733899860000|2024-12-11 06:51:00|6042.85|6042.15|6042.73|6042.03|6042.85|6042.15|6042.73|6042.03|18
1733899870000|2024-12-11 06:51:10|6042.85|6042.15|6042.98|6042.28|6042.98|6042.28|6042.85|6042.15|3
1733899880000|2024-12-11 06:51:20|||||||||1
1733899910000|2024-12-11 06:51:50|||||||||1
1733899920000|2024-12-11 06:52:00|||||||||6
1733899940000|2024-12-11 06:52:20|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|14
1733899950000|2024-12-11 06:52:30|||||||||3
1733900000000|2024-12-11 06:53:20|||||||||3
1733900020000|2024-12-11 06:53:40|6043.35|6042.65|6043.48|6042.78|6043.48|6042.78|6043.35|6042.65|7
1733900050000|2024-12-11 06:54:10|||||||||1
1733900060000|2024-12-11 06:54:20|||||||||1
1733900110000|2024-12-11 06:55:10|||||||||3
1733900140000|2024-12-11 06:55:40|||||||||2
1733900160000|2024-12-11 06:56:00|||||||||1
1733900170000|2024-12-11 06:56:10|6043.6|6042.9|6043.73|6043.03|6043.73|6043.03|6043.6|6042.9|14
1733900180000|2024-12-11 06:56:20|6043.6|6042.9|6043.48|6042.78|6043.6|6042.9|6043.48|6042.78|24
1733900190000|2024-12-11 06:56:30|||||||||1
1733900210000|2024-12-11 06:56:50|6043.73|6043.03|6043.73|6043.03|6043.73|6043.03|6043.73|6043.03|12
1733900300000|2024-12-11 06:58:20|6043.85|6043.15|6043.98|6043.28|6043.98|6043.28|6043.85|6043.15|72
1733900320000|2024-12-11 06:58:40|||||||||1
1733900340000|2024-12-11 06:59:00|6043.85|6043.15|6043.98|6043.28|6043.98|6043.28|6043.85|6043.15|45
1733900350000|2024-12-11 06:59:10|||||||||1
1733900370000|2024-12-11 06:59:30|6043.85|6043.15|6043.98|6043.28|6043.98|6043.28|6043.73|6043.03|8
1733900380000|2024-12-11 06:59:40|6043.85|6043.15|6043.98|6043.28|6043.98|6043.28|6043.73|6043.03|11
1733900390000|2024-12-11 06:59:50|6043.73|6043.03|6043.73|6043.03|6043.73|6043.03|6043.73|6043.03|17
1733900400000|2024-12-11 07:00:00|6043.85|6043.15|6043.73|6043.03|6043.98|6043.28|6043.73|6043.03|130
1733900410000|2024-12-11 07:00:10|||||||||1
1733900430000|2024-12-11 07:00:30|6043.85|6043.15|6043.85|6043.15|6043.98|6043.28|6043.85|6043.15|37
1733900440000|2024-12-11 07:00:40|6043.98|6043.28|6043.98|6043.28|6043.98|6043.28|6043.98|6043.28|1
1733900460000|2024-12-11 07:01:00|||||||||6
1733900480000|2024-12-11 07:01:20|6044.1|6043.4|6044.23|6043.53|6044.23|6043.53|6044.1|6043.4|152
1733900490000|2024-12-11 07:01:30|||||||||6
1733900510000|2024-12-11 07:01:50|||||||||37
1733900520000|2024-12-11 07:02:00|6043.98|6043.28|6043.98|6043.28|6043.98|6043.28|6043.98|6043.28|50
1733900530000|2024-12-11 07:02:10|||||||||2
1733900540000|2024-12-11 07:02:20|||||||||1
1733900550000|2024-12-11 07:02:30|6044.1|6043.4|6044.23|6043.53|6044.23|6043.53|6044.1|6043.4|22
1733900560000|2024-12-11 07:02:40|||||||||39
1733900570000|2024-12-11 07:02:50|6044.1|6043.4|6043.98|6043.28|6044.1|6043.4|6043.98|6043.28|52
1733900580000|2024-12-11 07:03:00|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|6043.98|6043.28|5
1733900590000|2024-12-11 07:03:10|6044.23|6043.53|6043.98|6043.28|6044.23|6043.53|6043.98|6043.28|4
1733900620000|2024-12-11 07:03:40|6044.23|6043.53|6044.1|6043.4|6044.23|6043.53|6043.98|6043.28|14
1733900630000|2024-12-11 07:03:50|6044.23|6043.53|6044.23|6043.53|6044.23|6043.53|6044.23|6043.53|0
1733900640000|2024-12-11 07:04:00|6043.98|6043.28|6044.23|6043.53|6044.23|6043.53|6043.98|6043.28|4
1733900670000|2024-12-11 07:04:30|6044.1|6043.4|6043.98|6043.28|6044.1|6043.4|6043.98|6043.28|24
1733900690000|2024-12-11 07:04:50|||||||||1
1733900710000|2024-12-11 07:05:10|6044.1|6043.4|6044.23|6043.53|6044.23|6043.53|6044.1|6043.4|8
1733900720000|2024-12-11 07:05:20|||||||||12
1733900730000|2024-12-11 07:05:30|||||||||55
1733900740000|2024-12-11 07:05:40|6043.98|6043.28|6043.98|6043.28|6043.98|6043.28|6043.98|6043.28|76
1733900770000|2024-12-11 07:06:10|||||||||7
1733900780000|2024-12-11 07:06:20|||||||||40
1733900790000|2024-12-11 07:06:30|6043.73|6043.03|6043.73|6043.03|6043.98|6043.28|6043.73|6043.03|11
1733900800000|2024-12-11 07:06:40|||||||||11
1733900810000|2024-12-11 07:06:50|||||||||2
1733900830000|2024-12-11 07:07:10|6043.85|6043.15|6043.98|6043.28|6043.98|6043.28|6043.85|6043.15|8
1733900840000|2024-12-11 07:07:20|6043.73|6043.03|6043.98|6043.28|6043.98|6043.28|6043.73|6043.03|18
1733900890000|2024-12-11 07:08:10|6043.85|6043.15|6043.73|6043.03|6043.98|6043.28|6043.73|6043.03|16
1733900900000|2024-12-11 07:08:20|6043.85|6043.15|6043.73|6043.03|6043.85|6043.15|6043.73|6043.03|46
1733900910000|2024-12-11 07:08:30|6043.6|6042.9|6043.48|6042.78|6043.73|6043.03|6043.48|6042.78|9
1733900920000|2024-12-11 07:08:40|6043.6|6042.9|6043.73|6043.03|6043.73|6043.03|6043.6|6042.9|6
1733900930000|2024-12-11 07:08:50|6043.6|6042.9|6043.48|6042.78|6043.6|6042.9|6043.48|6042.78|3
1733900940000|2024-12-11 07:09:00|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|22
1733900950000|2024-12-11 07:09:10|||||||||6
1733900960000|2024-12-11 07:09:20|||||||||38
1733900970000|2024-12-11 07:09:30|6043.1|6042.4|6042.98|6042.28|6043.23|6042.53|6042.98|6042.28|31
1733900980000|2024-12-11 07:09:40|6042.85|6042.15|6042.73|6042.03|6042.85|6042.15|6042.73|6042.03|33
1733900990000|2024-12-11 07:09:50|6042.48|6041.78|6042.23|6041.53|6042.48|6041.78|6042.23|6041.53|56
1733901000000|2024-12-11 07:10:00|6041.98|6041.28|6040.6|6039.9|6041.98|6041.28|6040.48|6039.78|307
1733901010000|2024-12-11 07:10:10|6040.73|6040.03|6039.85|6039.15|6040.98|6040.28|6039.73|6039.03|164
1733901020000|2024-12-11 07:10:20|6039.98|6039.28|6039.98|6039.28|6040.23|6039.53|6039.98|6039.28|72
1733901030000|2024-12-11 07:10:30|6039.73|6039.03|6039.98|6039.28|6040.23|6039.53|6039.48|6038.78|90
1733901040000|2024-12-11 07:10:40|6039.85|6039.15|6039.6|6038.9|6039.85|6039.15|6039.23|6038.53|53
1733901050000|2024-12-11 07:10:50|6039.73|6039.03|6039.73|6039.03|6039.73|6039.03|6039.48|6038.78|24
1733901060000|2024-12-11 07:11:00|6039.6|6038.9|6039.73|6039.03|6039.73|6039.03|6039.48|6038.78|24
1733901070000|2024-12-11 07:11:10|6039.85|6039.15|6040.23|6039.53|6040.23|6039.53|6039.85|6039.15|18
1733901080000|2024-12-11 07:11:20|6040.35|6039.65|6040.73|6040.03|6040.73|6040.03|6040.23|6039.53|76
1733901090000|2024-12-11 07:11:30|6040.98|6040.28|6041.1|6040.4|6041.1|6040.4|6040.98|6040.28|9
1733901100000|2024-12-11 07:11:40|6040.98|6040.28|6040.98|6040.28|6041.23|6040.53|6040.73|6040.03|47
1733901110000|2024-12-11 07:11:50|6041.1|6040.4|6041.23|6040.53|6041.23|6040.53|6040.98|6040.28|21
1733901120000|2024-12-11 07:12:00|6040.98|6040.28|6040.98|6040.28|6041.1|6040.4|6040.98|6040.28|13
1733901130000|2024-12-11 07:12:10|6040.85|6040.15|6040.98|6040.28|6040.98|6040.28|6040.85|6040.15|41
1733901140000|2024-12-11 07:12:20|6040.85|6040.15|6040.98|6040.28|6040.98|6040.28|6040.85|6040.15|20
1733901150000|2024-12-11 07:12:30|||||||||1
1733901160000|2024-12-11 07:12:40|6040.73|6040.03|6040.98|6040.28|6040.98|6040.28|6040.73|6040.03|14
1733901170000|2024-12-11 07:12:50|6041.23|6040.53|6041.48|6040.78|6041.48|6040.78|6041.23|6040.53|35
1733901180000|2024-12-11 07:13:00|6041.35|6040.65|6041.48|6040.78|6041.48|6040.78|6041.35|6040.65|22
1733901190000|2024-12-11 07:13:10|6041.73|6041.03|6041.98|6041.28|6041.98|6041.28|6041.73|6041.03|75
1733901200000|2024-12-11 07:13:20|6041.85|6041.15|6041.73|6041.03|6041.98|6041.28|6041.73|6041.03|45
1733901210000|2024-12-11 07:13:30|6041.85|6041.15|6041.98|6041.28|6041.98|6041.28|6041.73|6041.03|22
1733901220000|2024-12-11 07:13:40|||||||||6
1733901230000|2024-12-11 07:13:50|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|6042.1|6041.4|29
1733901240000|2024-12-11 07:14:00|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|6041.98|6041.28|17
1733901250000|2024-12-11 07:14:10|6042.48|6041.78|6041.98|6041.28|6042.48|6041.78|6041.98|6041.28|53
1733901270000|2024-12-11 07:14:30|6041.85|6041.15|6041.98|6041.28|6041.98|6041.28|6041.73|6041.03|42
1733901280000|2024-12-11 07:14:40|6041.85|6041.15|6041.73|6041.03|6041.98|6041.28|6041.73|6041.03|14
1733901290000|2024-12-11 07:14:50|6041.85|6041.15|6041.98|6041.28|6041.98|6041.28|6041.73|6041.03|15
1733901300000|2024-12-11 07:15:00|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|9
1733901310000|2024-12-11 07:15:10|6041.85|6041.15|6041.98|6041.28|6041.98|6041.28|6041.85|6041.15|6
1733901320000|2024-12-11 07:15:20|6041.85|6041.15|6041.98|6041.28|6041.98|6041.28|6041.73|6041.03|16
1733901330000|2024-12-11 07:15:30|||||||||7
1733901340000|2024-12-11 07:15:40|6042.1|6041.4|6042.48|6041.78|6042.48|6041.78|6042.1|6041.4|66
1733901350000|2024-12-11 07:15:50|6042.6|6041.9|6042.48|6041.78|6042.73|6042.03|6042.48|6041.78|14
1733901360000|2024-12-11 07:16:00|6042.6|6041.9|6042.48|6041.78|6042.6|6041.9|6042.48|6041.78|0
1733901370000|2024-12-11 07:16:10|||||||||10
1733901380000|2024-12-11 07:16:20|6042.35|6041.65|6042.23|6041.53|6042.35|6041.65|6042.23|6041.53|11
1733901390000|2024-12-11 07:16:30|6042.35|6041.65|6042.23|6041.53|6042.35|6041.65|6042.23|6041.53|14
1733901400000|2024-12-11 07:16:40|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|7
1733901410000|2024-12-11 07:16:50|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6041.98|6041.28|17
1733901430000|2024-12-11 07:17:10|6041.98|6041.28|6041.98|6041.28|6042.23|6041.53|6041.98|6041.28|20
1733901440000|2024-12-11 07:17:20|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6042.1|6041.4|19
1733901450000|2024-12-11 07:17:30|||||||||1
1733901460000|2024-12-11 07:17:40|6042.35|6041.65|6042.48|6041.78|6042.48|6041.78|6042.35|6041.65|7
1733901470000|2024-12-11 07:17:50|6042.23|6041.53|6042.48|6041.78|6042.48|6041.78|6042.23|6041.53|21
1733901480000|2024-12-11 07:18:00|6042.35|6041.65|6042.35|6041.65|6042.48|6041.78|6042.35|6041.65|11
1733901490000|2024-12-11 07:18:10|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|6042.23|6041.53|12
1733901500000|2024-12-11 07:18:20|6042.6|6041.9|6042.73|6042.03|6042.73|6042.03|6042.6|6041.9|4
1733901510000|2024-12-11 07:18:30|6042.6|6041.9|6042.48|6041.78|6042.6|6041.9|6042.48|6041.78|12
1733901520000|2024-12-11 07:18:40|6042.6|6041.9|6042.73|6042.03|6042.73|6042.03|6042.6|6041.9|6
1733901530000|2024-12-11 07:18:50|6042.85|6042.15|6042.98|6042.28|6042.98|6042.28|6042.85|6042.15|9
1733901540000|2024-12-11 07:19:00|6042.85|6042.15|6042.98|6042.28|6042.98|6042.28|6042.85|6042.15|17
1733901550000|2024-12-11 07:19:10|6043.1|6042.4|6043.23|6042.53|6043.23|6042.53|6042.98|6042.28|50
1733901560000|2024-12-11 07:19:20|6043.1|6042.4|6042.98|6042.28|6043.1|6042.4|6042.98|6042.28|4
1733901580000|2024-12-11 07:19:40|6043.1|6042.4|6043.1|6042.4|6043.23|6042.53|6042.98|6042.28|5
1733901590000|2024-12-11 07:19:50|6043.23|6042.53|6042.98|6042.28|6043.23|6042.53|6042.98|6042.28|2
1733901600000|2024-12-11 07:20:00|6042.73|6042.03|6042.73|6042.03|6042.98|6042.28|6042.73|6042.03|24
1733901610000|2024-12-11 07:20:10|6042.48|6041.78|6042.48|6041.78|6042.6|6041.9|6042.48|6041.78|10
1733901620000|2024-12-11 07:20:20|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|6042.48|6041.78|8
1733901630000|2024-12-11 07:20:30|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|0
1733901640000|2024-12-11 07:20:40|6042.35|6041.65|6042.23|6041.53|6042.35|6041.65|6042.23|6041.53|20
1733901660000|2024-12-11 07:21:00|6042.35|6041.65|6042.48|6041.78|6042.48|6041.78|6042.35|6041.65|11
1733901670000|2024-12-11 07:21:10|6042.35|6041.65|6042.23|6041.53|6042.35|6041.65|6042.23|6041.53|7
1733901680000|2024-12-11 07:21:20|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|8
1733901690000|2024-12-11 07:21:30|6042.35|6041.65|6042.23|6041.53|6042.48|6041.78|6042.23|6041.53|7
1733901700000|2024-12-11 07:21:40|||||||||1
1733901730000|2024-12-11 07:22:10|||||||||1
1733901740000|2024-12-11 07:22:20|||||||||17
1733901750000|2024-12-11 07:22:30|||||||||1
1733901760000|2024-12-11 07:22:40|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6041.98|6041.28|22
1733901790000|2024-12-11 07:23:10|6042.1|6041.4|6041.73|6041.03|6042.1|6041.4|6041.73|6041.03|36
1733901820000|2024-12-11 07:23:40|6041.48|6040.78|6041.48|6040.78|6041.73|6041.03|6041.48|6040.78|108
1733901840000|2024-12-11 07:24:00|6041.23|6040.53|6040.98|6040.28|6041.23|6040.53|6040.98|6040.28|28
1733901850000|2024-12-11 07:24:10|6040.73|6040.03|6040.73|6040.03|6040.73|6040.03|6040.73|6040.03|11
1733901860000|2024-12-11 07:24:20|6040.6|6039.9|6040.48|6039.78|6040.6|6039.9|6040.48|6039.78|28
1733901870000|2024-12-11 07:24:30|||||||||6
1733901890000|2024-12-11 07:24:50|||||||||7
1733901900000|2024-12-11 07:25:00|6040.23|6039.53|6039.98|6039.28|6040.23|6039.53|6039.73|6039.03|69
1733901910000|2024-12-11 07:25:10|6039.85|6039.15|6040.23|6039.53|6040.23|6039.53|6039.85|6039.15|47
1733901920000|2024-12-11 07:25:20|6040.1|6039.4|6039.98|6039.28|6040.1|6039.4|6039.73|6039.03|19
1733901930000|2024-12-11 07:25:30|6039.85|6039.15|6040.23|6039.53|6040.23|6039.53|6039.85|6039.15|19
1733901940000|2024-12-11 07:25:40|||||||||7
1733901950000|2024-12-11 07:25:50|6039.48|6038.78|6039.73|6039.03|6039.73|6039.03|6039.48|6038.78|146
1733901960000|2024-12-11 07:26:00|6039.48|6038.78|6039.48|6038.78|6039.48|6038.78|6039.23|6038.53|128
1733901970000|2024-12-11 07:26:10|6039.6|6038.9|6039.48|6038.78|6039.73|6039.03|6039.48|6038.78|35
1733901980000|2024-12-11 07:26:20|6039.23|6038.53|6038.73|6038.03|6039.48|6038.78|6038.73|6038.03|98
1733901990000|2024-12-11 07:26:30|6038.48|6037.78|6038.48|6037.78|6038.48|6037.78|6038.23|6037.53|97
1733902000000|2024-12-11 07:26:40|6038.35|6037.65|6038.23|6037.53|6038.48|6037.78|6038.1|6037.4|34
1733902010000|2024-12-11 07:26:50|6038.35|6037.65|6038.48|6037.78|6038.48|6037.78|6038.35|6037.65|13
1733902020000|2024-12-11 07:27:00|6038.73|6038.03|6038.23|6037.53|6038.73|6038.03|6038.23|6037.53|48
1733902030000|2024-12-11 07:27:10|6038.35|6037.65|6038.23|6037.53|6038.48|6037.78|6038.23|6037.53|32
1733902040000|2024-12-11 07:27:20|6038.35|6037.65|6038.23|6037.53|6038.48|6037.78|6037.98|6037.28|58
1733902050000|2024-12-11 07:27:30|6038.1|6037.4|6038.85|6038.15|6038.85|6038.15|6038.1|6037.4|44
1733902060000|2024-12-11 07:27:40|6038.73|6038.03|6038.73|6038.03|6038.98|6038.28|6038.73|6038.03|14
1733902070000|2024-12-11 07:27:50|6038.98|6038.28|6038.98|6038.28|6038.98|6038.28|6038.73|6038.03|18
1733902080000|2024-12-11 07:28:00|6038.48|6037.78|6038.48|6037.78|6038.48|6037.78|6038.48|6037.78|30
1733902090000|2024-12-11 07:28:10|6038.6|6037.9|6038.73|6038.03|6038.73|6038.03|6038.6|6037.9|14
1733902100000|2024-12-11 07:28:20|6038.48|6037.78|6038.73|6038.03|6038.73|6038.03|6038.48|6037.78|52
1733902110000|2024-12-11 07:28:30|6038.85|6038.15|6039.23|6038.53|6039.23|6038.53|6038.73|6038.03|26
1733902120000|2024-12-11 07:28:40|6039.1|6038.4|6038.98|6038.28|6039.1|6038.4|6038.98|6038.28|18
1733902130000|2024-12-11 07:28:50|6039.1|6038.4|6038.98|6038.28|6039.1|6038.4|6038.98|6038.28|8
1733902140000|2024-12-11 07:29:00|6039.1|6038.4|6038.98|6038.28|6039.1|6038.4|6038.98|6038.28|75
1733902150000|2024-12-11 07:29:10|6038.85|6038.15|6038.98|6038.28|6039.1|6038.4|6038.85|6038.15|19
1733902160000|2024-12-11 07:29:20|6039.1|6038.4|6039.1|6038.4|6039.23|6038.53|6038.98|6038.28|18
1733902170000|2024-12-11 07:29:30|6038.98|6038.28|6038.98|6038.28|6039.1|6038.4|6038.98|6038.28|5
1733902180000|2024-12-11 07:29:40|6039.1|6038.4|6038.98|6038.28|6039.1|6038.4|6038.98|6038.28|41
1733902190000|2024-12-11 07:29:50|6038.73|6038.03|6038.48|6037.78|6038.73|6038.03|6038.48|6037.78|28
1733902200000|2024-12-11 07:30:00|6038.6|6037.9|6038.73|6038.03|6038.98|6038.28|6038.6|6037.9|40
1733902210000|2024-12-11 07:30:10|6038.48|6037.78|6038.1|6037.4|6038.48|6037.78|6038.1|6037.4|43
1733902220000|2024-12-11 07:30:20|6038.23|6037.53|6037.98|6037.28|6038.23|6037.53|6037.73|6037.03|119
1733902230000|2024-12-11 07:30:30|6038.23|6037.53|6038.23|6037.53|6038.48|6037.78|6038.23|6037.53|49
1733902240000|2024-12-11 07:30:40|6038.48|6037.78|6038.73|6038.03|6038.73|6038.03|6038.48|6037.78|47
1733902250000|2024-12-11 07:30:50|6038.6|6037.9|6038.48|6037.78|6038.6|6037.9|6038.48|6037.78|15
1733902260000|2024-12-11 07:31:00|6038.6|6037.9|6038.98|6038.28|6038.98|6038.28|6038.6|6037.9|18
1733902270000|2024-12-11 07:31:10|||||||||1
1733902280000|2024-12-11 07:31:20|||||||||27
1733902290000|2024-12-11 07:31:30|||||||||13
1733902300000|2024-12-11 07:31:40|6039.1|6038.4|6038.98|6038.28|6039.23|6038.53|6038.73|6038.03|58
1733902310000|2024-12-11 07:31:50|6038.85|6038.15|6038.85|6038.15|6038.98|6038.28|6038.73|6038.03|20
1733902320000|2024-12-11 07:32:00|6038.98|6038.28|6038.98|6038.28|6038.98|6038.28|6038.73|6038.03|38
1733902330000|2024-12-11 07:32:10|6038.85|6038.15|6038.98|6038.28|6038.98|6038.28|6038.85|6038.15|2
1733902350000|2024-12-11 07:32:30|6039.1|6038.4|6039.23|6038.53|6039.23|6038.53|6039.1|6038.4|17
1733902360000|2024-12-11 07:32:40|6039.1|6038.4|6039.35|6038.65|6039.48|6038.78|6038.98|6038.28|14
1733902370000|2024-12-11 07:32:50|6039.23|6038.53|6039.35|6038.65|6039.48|6038.78|6039.23|6038.53|23
1733902380000|2024-12-11 07:33:00|6039.48|6038.78|6039.98|6039.28|6039.98|6039.28|6039.48|6038.78|44
1733902390000|2024-12-11 07:33:10|6039.85|6039.15|6039.73|6039.03|6039.85|6039.15|6039.73|6039.03|19
1733902400000|2024-12-11 07:33:20|6039.48|6038.78|6039.48|6038.78|6039.48|6038.78|6039.48|6038.78|8
1733902410000|2024-12-11 07:33:30|6039.35|6038.65|6039.23|6038.53|6039.35|6038.65|6039.23|6038.53|15
1733902420000|2024-12-11 07:33:40|6039.35|6038.65|6039.48|6038.78|6039.48|6038.78|6039.35|6038.65|21
1733902430000|2024-12-11 07:33:50|6039.35|6038.65|6039.48|6038.78|6039.48|6038.78|6039.23|6038.53|21
1733902440000|2024-12-11 07:34:00|6039.6|6038.9|6039.48|6038.78|6039.73|6039.03|6039.48|6038.78|41
1733902450000|2024-12-11 07:34:10|6039.6|6038.9|6039.48|6038.78|6039.6|6038.9|6039.48|6038.78|3
1733902460000|2024-12-11 07:34:20|6039.6|6038.9|6039.35|6038.65|6039.73|6039.03|6039.35|6038.65|93
1733902470000|2024-12-11 07:34:30|6039.23|6038.53|6039.23|6038.53|6039.48|6038.78|6039.23|6038.53|20
1733902480000|2024-12-11 07:34:40|6039.48|6038.78|6039.48|6038.78|6039.48|6038.78|6039.23|6038.53|5
1733902490000|2024-12-11 07:34:50|6039.35|6038.65|6039.23|6038.53|6039.35|6038.65|6039.23|6038.53|3
1733902510000|2024-12-11 07:35:10|6039.1|6038.4|6039.23|6038.53|6039.23|6038.53|6038.98|6038.28|18
1733902520000|2024-12-11 07:35:20|6039.1|6038.4|6039.23|6038.53|6039.23|6038.53|6039.1|6038.4|4
1733902530000|2024-12-11 07:35:30|6039.1|6038.4|6038.98|6038.28|6039.23|6038.53|6038.98|6038.28|19
1733902540000|2024-12-11 07:35:40|6039.1|6038.4|6039.23|6038.53|6039.23|6038.53|6038.98|6038.28|15
1733902550000|2024-12-11 07:35:50|||||||||5
1733902560000|2024-12-11 07:36:00|6039.35|6038.65|6039.23|6038.53|6039.35|6038.65|6039.23|6038.53|30
1733902570000|2024-12-11 07:36:10|6039.48|6038.78|6038.98|6038.28|6039.48|6038.78|6038.98|6038.28|8
1733902580000|2024-12-11 07:36:20|||||||||6
1733902590000|2024-12-11 07:36:30|6039.1|6038.4|6038.98|6038.28|6039.1|6038.4|6038.98|6038.28|14
1733902600000|2024-12-11 07:36:40|6038.85|6038.15|6038.73|6038.03|6038.85|6038.15|6038.73|6038.03|11
1733902610000|2024-12-11 07:36:50|6038.6|6037.9|6037.98|6037.28|6038.6|6037.9|6037.98|6037.28|101
1733902620000|2024-12-11 07:37:00|6037.73|6037.03|6037.48|6036.78|6037.73|6037.03|6037.23|6036.53|87
1733902630000|2024-12-11 07:37:10|6037.35|6036.65|6037.48|6036.78|6037.48|6036.78|6037.23|6036.53|18
1733902640000|2024-12-11 07:37:20|6037.35|6036.65|6037.48|6036.78|6037.48|6036.78|6036.98|6036.28|46
1733902650000|2024-12-11 07:37:30|6037.35|6036.65|6036.98|6036.28|6037.35|6036.65|6036.98|6036.28|14
1733902660000|2024-12-11 07:37:40|6037.1|6036.4|6037.35|6036.65|6037.48|6036.78|6037.1|6036.4|18
1733902670000|2024-12-11 07:37:50|6037.23|6036.53|6037.23|6036.53|6037.48|6036.78|6037.23|6036.53|8
1733902680000|2024-12-11 07:38:00|6037.35|6036.65|6037.48|6036.78|6037.48|6036.78|6037.35|6036.65|17
1733902690000|2024-12-11 07:38:10|6037.35|6036.65|6037.35|6036.65|6037.48|6036.78|6037.35|6036.65|17
1733902700000|2024-12-11 07:38:20|6037.48|6036.78|6037.23|6036.53|6037.48|6036.78|6037.1|6036.4|41
1733902710000|2024-12-11 07:38:30|6037.48|6036.78|6037.48|6036.78|6037.48|6036.78|6037.35|6036.65|25
1733902720000|2024-12-11 07:38:40|6036.98|6036.28|6036.98|6036.28|6036.98|6036.28|6036.98|6036.28|68
1733902730000|2024-12-11 07:38:50|6037.1|6036.4|6037.1|6036.4|6037.23|6036.53|6036.98|6036.28|12
1733902740000|2024-12-11 07:39:00|6037.23|6036.53|6037.23|6036.53|6037.23|6036.53|6037.23|6036.53|1
1733902750000|2024-12-11 07:39:10|6037.35|6036.65|6037.73|6037.03|6037.73|6037.03|6037.35|6036.65|20
1733902760000|2024-12-11 07:39:20|6037.6|6036.9|6037.73|6037.03|6037.73|6037.03|6037.48|6036.78|29
1733902770000|2024-12-11 07:39:30|||||||||1
1733902780000|2024-12-11 07:39:40|6037.6|6036.9|6037.48|6036.78|6037.6|6036.9|6037.48|6036.78|8
1733902790000|2024-12-11 07:39:50|6037.35|6036.65|6037.73|6037.03|6037.85|6037.15|6037.35|6036.65|126
1733902800000|2024-12-11 07:40:00|6037.48|6036.78|6037.48|6036.78|6037.48|6036.78|6037.48|6036.78|6
1733902810000|2024-12-11 07:40:10|||||||||1
1733902820000|2024-12-11 07:40:20|6037.6|6036.9|6037.73|6037.03|6037.73|6037.03|6037.6|6036.9|24
1733902830000|2024-12-11 07:40:30|||||||||8
1733902840000|2024-12-11 07:40:40|||||||||1
1733902850000|2024-12-11 07:40:50|6037.48|6036.78|6037.73|6037.03|6037.73|6037.03|6037.48|6036.78|21
1733902860000|2024-12-11 07:41:00|||||||||2
1733902870000|2024-12-11 07:41:10|6037.6|6036.9|6037.73|6037.03|6037.73|6037.03|6037.48|6036.78|19
1733902880000|2024-12-11 07:41:20|6037.6|6036.9|6037.6|6036.9|6037.73|6037.03|6037.48|6036.78|5
1733902890000|2024-12-11 07:41:30|6037.73|6037.03|6037.48|6036.78|6037.73|6037.03|6037.48|6036.78|8
1733902900000|2024-12-11 07:41:40|6037.6|6036.9|6037.23|6036.53|6037.73|6037.03|6037.23|6036.53|34
1733902910000|2024-12-11 07:41:50|6037.35|6036.65|6037.23|6036.53|6037.48|6036.78|6037.23|6036.53|15
1733902920000|2024-12-11 07:42:00|6037.48|6036.78|6037.98|6037.28|6037.98|6037.28|6037.48|6036.78|20
1733902930000|2024-12-11 07:42:10|6038.23|6037.53|6038.23|6037.53|6038.23|6037.53|6038.23|6037.53|12
1733902940000|2024-12-11 07:42:20|||||||||2
1733902950000|2024-12-11 07:42:30|6038.35|6037.65|6038.23|6037.53|6038.48|6037.78|6038.23|6037.53|25
1733902960000|2024-12-11 07:42:40|6038.35|6037.65|6038.48|6037.78|6038.48|6037.78|6038.35|6037.65|5
1733902970000|2024-12-11 07:42:50|6038.23|6037.53|6038.23|6037.53|6038.48|6037.78|6038.23|6037.53|72
1733902980000|2024-12-11 07:43:00|6038.1|6037.4|6038.23|6037.53|6038.23|6037.53|6037.98|6037.28|11
1733902990000|2024-12-11 07:43:10|6037.98|6037.28|6038.23|6037.53|6038.23|6037.53|6037.98|6037.28|15
1733903000000|2024-12-11 07:43:20|6038.1|6037.4|6038.23|6037.53|6038.23|6037.53|6038.1|6037.4|4
1733903010000|2024-12-11 07:43:30|6038.1|6037.4|6038.23|6037.53|6038.23|6037.53|6037.98|6037.28|12
1733903020000|2024-12-11 07:43:40|||||||||5
1733903030000|2024-12-11 07:43:50|6038.35|6037.65|6038.23|6037.53|6038.35|6037.65|6038.1|6037.4|15
1733903040000|2024-12-11 07:44:00|6037.98|6037.28|6037.98|6037.28|6037.98|6037.28|6037.98|6037.28|2
1733903050000|2024-12-11 07:44:10|6038.48|6037.78|6038.85|6038.15|6038.98|6038.28|6038.48|6037.78|117
1733903060000|2024-12-11 07:44:20|6038.98|6038.28|6038.98|6038.28|6038.98|6038.28|6038.98|6038.28|0
1733903070000|2024-12-11 07:44:30|6038.85|6038.15|6038.98|6038.28|6038.98|6038.28|6038.73|6038.03|25
1733903080000|2024-12-11 07:44:40|6038.73|6038.03|6038.73|6038.03|6038.73|6038.03|6038.73|6038.03|3
1733903090000|2024-12-11 07:44:50|6038.85|6038.15|6038.98|6038.28|6038.98|6038.28|6038.73|6038.03|67
1733903100000|2024-12-11 07:45:00|6038.73|6038.03|6038.98|6038.28|6038.98|6038.28|6038.73|6038.03|24
1733903110000|2024-12-11 07:45:10|6038.73|6038.03|6038.73|6038.03|6038.73|6038.03|6038.73|6038.03|12
1733903120000|2024-12-11 07:45:20|6038.85|6038.15|6038.73|6038.03|6038.98|6038.28|6038.73|6038.03|0
1733903140000|2024-12-11 07:45:40|6038.85|6038.15|6038.98|6038.28|6038.98|6038.28|6038.85|6038.15|8
1733903150000|2024-12-11 07:45:50|6038.85|6038.15|6038.98|6038.28|6038.98|6038.28|6038.85|6038.15|3
1733903160000|2024-12-11 07:46:00|6038.85|6038.15|6038.98|6038.28|6038.98|6038.28|6038.85|6038.15|22
1733903180000|2024-12-11 07:46:20|6039.1|6038.4|6038.73|6038.03|6039.23|6038.53|6038.73|6038.03|32
1733903200000|2024-12-11 07:46:40|6038.85|6038.15|6038.73|6038.03|6038.85|6038.15|6038.73|6038.03|34
1733903220000|2024-12-11 07:47:00|6038.48|6037.78|6039.23|6038.53|6039.23|6038.53|6038.48|6037.78|123
1733903230000|2024-12-11 07:47:10|6039.35|6038.65|6039.35|6038.65|6039.35|6038.65|6039.35|6038.65|30
1733903240000|2024-12-11 07:47:20|6039.48|6038.78|6039.23|6038.53|6039.48|6038.78|6039.23|6038.53|2
1733903250000|2024-12-11 07:47:30|6039.35|6038.65|6039.48|6038.78|6039.48|6038.78|6039.23|6038.53|2
1733903260000|2024-12-11 07:47:40|6039.73|6039.03|6039.73|6039.03|6039.73|6039.03|6039.73|6039.03|11
1733903270000|2024-12-11 07:47:50|||||||||2
1733903280000|2024-12-11 07:48:00|||||||||1
1733903290000|2024-12-11 07:48:10|6039.85|6039.15|6039.98|6039.28|6039.98|6039.28|6039.73|6039.03|33
1733903300000|2024-12-11 07:48:20|||||||||5
1733903310000|2024-12-11 07:48:30|6039.85|6039.15|6039.98|6039.28|6039.98|6039.28|6039.73|6039.03|8
1733903320000|2024-12-11 07:48:40|6040.23|6039.53|6039.98|6039.28|6040.23|6039.53|6039.98|6039.28|11
1733903340000|2024-12-11 07:49:00|6039.73|6039.03|6039.98|6039.28|6039.98|6039.28|6039.73|6039.03|16
1733903360000|2024-12-11 07:49:20|||||||||2
1733903370000|2024-12-11 07:49:30|||||||||1
1733903380000|2024-12-11 07:49:40|||||||||67
1733903400000|2024-12-11 07:50:00|||||||||11
1733903440000|2024-12-11 07:50:40|6039.85|6039.15|6039.98|6039.28|6039.98|6039.28|6039.73|6039.03|11
1733903450000|2024-12-11 07:50:50|6040.23|6039.53|6040.1|6039.4|6040.23|6039.53|6039.98|6039.28|16
1733903460000|2024-12-11 07:51:00|6039.98|6039.28|6039.98|6039.28|6040.1|6039.4|6039.98|6039.28|6
1733903470000|2024-12-11 07:51:10|6040.1|6039.4|6039.98|6039.28|6040.1|6039.4|6039.98|6039.28|4
1733903480000|2024-12-11 07:51:20|||||||||1
1733903490000|2024-12-11 07:51:30|6040.23|6039.53|6039.98|6039.28|6040.23|6039.53|6039.98|6039.28|10
1733903500000|2024-12-11 07:51:40|6040.23|6039.53|6039.98|6039.28|6040.23|6039.53|6039.98|6039.28|33
1733903520000|2024-12-11 07:52:00|6040.1|6039.4|6039.98|6039.28|6040.1|6039.4|6039.98|6039.28|25
1733903530000|2024-12-11 07:52:10|||||||||1
1733903540000|2024-12-11 07:52:20|6039.73|6039.03|6039.73|6039.03|6039.73|6039.03|6039.73|6039.03|15
1733903550000|2024-12-11 07:52:30|||||||||2
1733903570000|2024-12-11 07:52:50|6039.48|6038.78|6039.73|6039.03|6039.73|6039.03|6039.48|6038.78|19
1733903590000|2024-12-11 07:53:10|||||||||13
1733903600000|2024-12-11 07:53:20|||||||||9
1733903620000|2024-12-11 07:53:40|6039.98|6039.28|6040.23|6039.53|6040.23|6039.53|6039.98|6039.28|36
1733903630000|2024-12-11 07:53:50|||||||||1
1733903640000|2024-12-11 07:54:00|6040.35|6039.65|6040.73|6040.03|6040.98|6040.28|6040.35|6039.65|68
1733903650000|2024-12-11 07:54:10|6040.6|6039.9|6040.48|6039.78|6040.73|6040.03|6040.48|6039.78|16
1733903660000|2024-12-11 07:54:20|||||||||16
1733903670000|2024-12-11 07:54:30|6040.73|6040.03|6040.48|6039.78|6040.73|6040.03|6040.48|6039.78|36
1733903700000|2024-12-11 07:55:00|6040.6|6039.9|6040.48|6039.78|6040.73|6040.03|6040.48|6039.78|27
1733903710000|2024-12-11 07:55:10|6040.6|6039.9|6040.48|6039.78|6040.73|6040.03|6040.48|6039.78|13
1733903730000|2024-12-11 07:55:30|6040.35|6039.65|6040.48|6039.78|6040.48|6039.78|6040.23|6039.53|41
1733903740000|2024-12-11 07:55:40|6040.6|6039.9|6040.48|6039.78|6040.73|6040.03|6040.48|6039.78|61
1733903750000|2024-12-11 07:55:50|||||||||27
1733903760000|2024-12-11 07:56:00|6040.35|6039.65|6039.98|6039.28|6040.35|6039.65|6039.98|6039.28|20
1733903770000|2024-12-11 07:56:10|6040.1|6039.4|6040.23|6039.53|6040.23|6039.53|6039.98|6039.28|44
1733903780000|2024-12-11 07:56:20|6039.98|6039.28|6039.98|6039.28|6039.98|6039.28|6039.98|6039.28|9
1733903790000|2024-12-11 07:56:30|6040.1|6039.4|6039.98|6039.28|6040.1|6039.4|6039.98|6039.28|36
1733903800000|2024-12-11 07:56:40|6039.73|6039.03|6039.48|6038.78|6039.73|6039.03|6039.48|6038.78|35
1733903810000|2024-12-11 07:56:50|6039.6|6038.9|6039.48|6038.78|6039.73|6039.03|6039.48|6038.78|24
1733903820000|2024-12-11 07:57:00|6038.98|6038.28|6039.23|6038.53|6039.23|6038.53|6038.98|6038.28|52
1733903830000|2024-12-11 07:57:10|6039.1|6038.4|6039.23|6038.53|6039.23|6038.53|6039.1|6038.4|6
1733903840000|2024-12-11 07:57:20|6039.35|6038.65|6039.35|6038.65|6039.48|6038.78|6039.23|6038.53|44
1733903850000|2024-12-11 07:57:30|6039.23|6038.53|6039.48|6038.78|6039.48|6038.78|6039.23|6038.53|1
1733903900000|2024-12-11 07:58:20|||||||||2
1733903910000|2024-12-11 07:58:30|6039.23|6038.53|6039.48|6038.78|6039.48|6038.78|6039.23|6038.53|41
1733903920000|2024-12-11 07:58:40|6039.35|6038.65|6039.35|6038.65|6039.48|6038.78|6039.23|6038.53|11
1733903930000|2024-12-11 07:58:50|6039.48|6038.78|6039.48|6038.78|6039.73|6039.03|6039.48|6038.78|66
1733903940000|2024-12-11 07:59:00|6039.23|6038.53|6039.48|6038.78|6039.48|6038.78|6039.23|6038.53|15
1733903960000|2024-12-11 07:59:20|6039.35|6038.65|6039.23|6038.53|6039.35|6038.65|6039.23|6038.53|24
1733903970000|2024-12-11 07:59:30|||||||||2
1733903980000|2024-12-11 07:59:40|6039.35|6038.65|6039.48|6038.78|6039.48|6038.78|6039.23|6038.53|7
1733903990000|2024-12-11 07:59:50|6039.23|6038.53|6038.98|6038.28|6039.23|6038.53|6038.98|6038.28|26
1733904000000|2024-12-11 08:00:00|6039.23|6038.53|6039.6|6038.9|6039.73|6039.03|6039.23|6038.53|126
1733904010000|2024-12-11 08:00:10|6039.73|6039.03|6039.85|6039.15|6039.98|6039.28|6039.73|6039.03|37
1733904020000|2024-12-11 08:00:20|6039.98|6039.28|6039.85|6039.15|6039.98|6039.28|6039.73|6039.03|37
1733904030000|2024-12-11 08:00:30|6039.73|6039.03|6039.48|6038.78|6039.73|6039.03|6039.23|6038.53|106
1733904040000|2024-12-11 08:00:40|6039.35|6038.65|6039.23|6038.53|6039.35|6038.65|6038.98|6038.28|67
1733904050000|2024-12-11 08:00:50|6038.98|6038.28|6038.98|6038.28|6038.98|6038.28|6038.73|6038.03|34
1733904060000|2024-12-11 08:01:00|6039.1|6038.4|6039.23|6038.53|6039.48|6038.78|6039.1|6038.4|37
1733904070000|2024-12-11 08:01:10|||||||||1
1733904080000|2024-12-11 08:01:20|6038.98|6038.28|6039.1|6038.4|6039.23|6038.53|6038.98|6038.28|26
1733904090000|2024-12-11 08:01:30|6038.98|6038.28|6038.73|6038.03|6039.1|6038.4|6038.73|6038.03|128
1733904100000|2024-12-11 08:01:40|6038.98|6038.28|6039.48|6038.78|6039.48|6038.78|6038.98|6038.28|46
1733904110000|2024-12-11 08:01:50|6039.35|6038.65|6039.48|6038.78|6039.73|6039.03|6039.35|6038.65|40
1733904120000|2024-12-11 08:02:00|6039.23|6038.53|6039.73|6039.03|6039.73|6039.03|6039.23|6038.53|70
1733904130000|2024-12-11 08:02:10|6039.98|6039.28|6039.73|6039.03|6039.98|6039.28|6039.73|6039.03|56
1733904140000|2024-12-11 08:02:20|6039.85|6039.15|6039.73|6039.03|6039.98|6039.28|6039.73|6039.03|16
1733904150000|2024-12-11 08:02:30|6039.48|6038.78|6039.48|6038.78|6039.73|6039.03|6039.48|6038.78|30
1733904160000|2024-12-11 08:02:40|6039.35|6038.65|6039.23|6038.53|6039.48|6038.78|6039.23|6038.53|64
1733904170000|2024-12-11 08:02:50|6039.1|6038.4|6039.48|6038.78|6039.73|6039.03|6039.1|6038.4|29
1733904180000|2024-12-11 08:03:00|6039.23|6038.53|6039.98|6039.28|6039.98|6039.28|6039.23|6038.53|56
1733904190000|2024-12-11 08:03:10|6040.1|6039.4|6040.23|6039.53|6040.23|6039.53|6040.1|6039.4|64
1733904200000|2024-12-11 08:03:20|||||||||17
1733904220000|2024-12-11 08:03:40|6040.48|6039.78|6040.48|6039.78|6040.48|6039.78|6040.35|6039.65|25
1733904230000|2024-12-11 08:03:50|||||||||29
1733904240000|2024-12-11 08:04:00|6040.23|6039.53|6040.48|6039.78|6040.48|6039.78|6040.23|6039.53|14
1733904250000|2024-12-11 08:04:10|6040.6|6039.9|6040.73|6040.03|6040.73|6040.03|6040.6|6039.9|31
1733904260000|2024-12-11 08:04:20|6040.98|6040.28|6040.98|6040.28|6041.23|6040.53|6040.98|6040.28|127
1733904270000|2024-12-11 08:04:30|6040.73|6040.03|6041.23|6040.53|6041.23|6040.53|6040.73|6040.03|21
1733904280000|2024-12-11 08:04:40|6041.1|6040.4|6041.23|6040.53|6041.23|6040.53|6040.98|6040.28|17
1733904290000|2024-12-11 08:04:50|6041.35|6040.65|6041.23|6040.53|6041.48|6040.78|6041.23|6040.53|24
1733904300000|2024-12-11 08:05:00|6040.98|6040.28|6040.48|6039.78|6040.98|6040.28|6040.48|6039.78|49
1733904310000|2024-12-11 08:05:10|6040.35|6039.65|6040.6|6039.9|6040.6|6039.9|6040.23|6039.53|62
1733904320000|2024-12-11 08:05:20|6040.48|6039.78|6040.6|6039.9|6040.73|6040.03|6040.48|6039.78|7
1733904330000|2024-12-11 08:05:30|6040.73|6040.03|6041.23|6040.53|6041.23|6040.53|6040.73|6040.03|42
1733904340000|2024-12-11 08:05:40|6041.1|6040.4|6040.98|6040.28|6041.1|6040.4|6040.98|6040.28|26
1733904350000|2024-12-11 08:05:50|6040.85|6040.15|6041.23|6040.53|6041.23|6040.53|6040.73|6040.03|24
1733904360000|2024-12-11 08:06:00|6041.1|6040.4|6040.73|6040.03|6041.1|6040.4|6040.73|6040.03|12
1733904370000|2024-12-11 08:06:10|6040.85|6040.15|6041.23|6040.53|6041.23|6040.53|6040.85|6040.15|32
1733904380000|2024-12-11 08:06:20|6041.1|6040.4|6041.23|6040.53|6041.23|6040.53|6041.1|6040.4|20
1733904390000|2024-12-11 08:06:30|6041.1|6040.4|6041.1|6040.4|6041.1|6040.4|6040.98|6040.28|10
1733904400000|2024-12-11 08:06:40|6041.23|6040.53|6041.23|6040.53|6041.23|6040.53|6040.98|6040.28|8
1733904410000|2024-12-11 08:06:50|6041.1|6040.4|6040.98|6040.28|6041.23|6040.53|6040.73|6040.03|47
1733904420000|2024-12-11 08:07:00|6040.85|6040.15|6040.85|6040.15|6040.98|6040.28|6040.73|6040.03|28
1733904430000|2024-12-11 08:07:10|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|0
1733904440000|2024-12-11 08:07:20|6041.23|6040.53|6041.23|6040.53|6041.23|6040.53|6041.23|6040.53|17
1733904450000|2024-12-11 08:07:30|6041.48|6040.78|6041.35|6040.65|6041.48|6040.78|6041.23|6040.53|42
1733904460000|2024-12-11 08:07:40|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|0
1733904470000|2024-12-11 08:07:50|||||||||15
1733904480000|2024-12-11 08:08:00|6041.73|6041.03|6041.48|6040.78|6041.73|6041.03|6041.23|6040.53|48
1733904490000|2024-12-11 08:08:10|6041.6|6040.9|6041.73|6041.03|6041.73|6041.03|6041.6|6040.9|16
1733904500000|2024-12-11 08:08:20|6041.6|6040.9|6041.48|6040.78|6041.6|6040.9|6041.23|6040.53|51
1733904510000|2024-12-11 08:08:30|6041.35|6040.65|6041.73|6041.03|6041.73|6041.03|6041.23|6040.53|30
1733904520000|2024-12-11 08:08:40|6041.6|6040.9|6041.6|6040.9|6041.6|6040.9|6041.48|6040.78|16
1733904530000|2024-12-11 08:08:50|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|6
1733904540000|2024-12-11 08:09:00|6041.23|6040.53|6041.35|6040.65|6041.48|6040.78|6041.23|6040.53|19
1733904550000|2024-12-11 08:09:10|6041.48|6040.78|6041.73|6041.03|6041.73|6041.03|6041.48|6040.78|34
1733904560000|2024-12-11 08:09:20|6041.6|6040.9|6041.48|6040.78|6041.73|6041.03|6041.48|6040.78|16
1733904570000|2024-12-11 08:09:30|6041.35|6040.65|6041.48|6040.78|6041.73|6041.03|6041.35|6040.65|23
1733904580000|2024-12-11 08:09:40|6041.6|6040.9|6041.48|6040.78|6041.73|6041.03|6041.48|6040.78|21
1733904590000|2024-12-11 08:09:50|6041.6|6040.9|6041.73|6041.03|6041.73|6041.03|6041.48|6040.78|48
1733904600000|2024-12-11 08:10:00|6041.85|6041.15|6041.98|6041.28|6041.98|6041.28|6041.73|6041.03|8
1733904610000|2024-12-11 08:10:10|6041.73|6041.03|6041.98|6041.28|6041.98|6041.28|6041.73|6041.03|15
1733904620000|2024-12-11 08:10:20|6041.73|6041.03|6041.48|6040.78|6041.73|6041.03|6041.48|6040.78|36
1733904630000|2024-12-11 08:10:30|6041.6|6040.9|6041.73|6041.03|6041.73|6041.03|6041.6|6040.9|6
1733904650000|2024-12-11 08:10:50|6041.98|6041.28|6041.73|6041.03|6041.98|6041.28|6041.73|6041.03|33
1733904660000|2024-12-11 08:11:00|6041.85|6041.15|6041.48|6040.78|6041.85|6041.15|6041.48|6040.78|53
1733904670000|2024-12-11 08:11:10|6041.35|6040.65|6041.6|6040.9|6041.73|6041.03|6041.35|6040.65|12
1733904680000|2024-12-11 08:11:20|6041.48|6040.78|6041.48|6040.78|6041.73|6041.03|6041.48|6040.78|39
1733904690000|2024-12-11 08:11:30|6041.23|6040.53|6041.23|6040.53|6041.23|6040.53|6041.23|6040.53|21
1733904700000|2024-12-11 08:11:40|6040.98|6040.28|6040.98|6040.28|6041.1|6040.4|6040.98|6040.28|47
1733904710000|2024-12-11 08:11:50|6040.85|6040.15|6040.85|6040.15|6040.85|6040.15|6040.85|6040.15|18
1733904720000|2024-12-11 08:12:00|6040.73|6040.03|6040.73|6040.03|6040.85|6040.15|6040.73|6040.03|24
1733904740000|2024-12-11 08:12:20|||||||||3
1733904750000|2024-12-11 08:12:30|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|6040.73|6040.03|32
1733904760000|2024-12-11 08:12:40|6041.1|6040.4|6040.98|6040.28|6041.1|6040.4|6040.98|6040.28|14
1733904770000|2024-12-11 08:12:50|||||||||36
1733904780000|2024-12-11 08:13:00|6041.1|6040.4|6040.98|6040.28|6041.23|6040.53|6040.98|6040.28|17
1733904800000|2024-12-11 08:13:20|6040.73|6040.03|6040.73|6040.03|6040.73|6040.03|6040.73|6040.03|8
1733904810000|2024-12-11 08:13:30|6040.85|6040.15|6040.98|6040.28|6040.98|6040.28|6040.85|6040.15|12
1733904840000|2024-12-11 08:14:00|6040.73|6040.03|6040.98|6040.28|6040.98|6040.28|6040.73|6040.03|25
1733904850000|2024-12-11 08:14:10|6041.1|6040.4|6040.98|6040.28|6041.23|6040.53|6040.98|6040.28|14
1733904860000|2024-12-11 08:14:20|6041.1|6040.4|6040.85|6040.15|6041.23|6040.53|6040.73|6040.03|17
1733904870000|2024-12-11 08:14:30|6040.73|6040.03|6040.48|6039.78|6040.73|6040.03|6040.48|6039.78|21
1733904880000|2024-12-11 08:14:40|6040.35|6039.65|6040.35|6039.65|6040.48|6039.78|6040.23|6039.53|29
1733904890000|2024-12-11 08:14:50|6040.23|6039.53|6040.6|6039.9|6040.73|6040.03|6040.23|6039.53|30
1733904900000|2024-12-11 08:15:00|6040.73|6040.03|6040.85|6040.15|6040.98|6040.28|6040.73|6040.03|17
1733904910000|2024-12-11 08:15:10|6040.98|6040.28|6040.73|6040.03|6040.98|6040.28|6040.73|6040.03|18
1733904920000|2024-12-11 08:15:20|6040.48|6039.78|6040.73|6040.03|6040.73|6040.03|6040.48|6039.78|21
1733904930000|2024-12-11 08:15:30|6040.98|6040.28|6040.85|6040.15|6040.98|6040.28|6040.73|6040.03|7
1733904940000|2024-12-11 08:15:40|6040.73|6040.03|6040.73|6040.03|6040.85|6040.15|6040.73|6040.03|16
1733904950000|2024-12-11 08:15:50|6040.98|6040.28|6040.73|6040.03|6040.98|6040.28|6040.73|6040.03|13
1733904960000|2024-12-11 08:16:00|||||||||1
1733904970000|2024-12-11 08:16:10|6040.85|6040.15|6040.98|6040.28|6040.98|6040.28|6040.73|6040.03|21
1733904980000|2024-12-11 08:16:20|6040.85|6040.15|6040.98|6040.28|6040.98|6040.28|6040.73|6040.03|34
1733904990000|2024-12-11 08:16:30|6040.85|6040.15|6040.73|6040.03|6040.98|6040.28|6040.73|6040.03|29
1733905000000|2024-12-11 08:16:40|6040.48|6039.78|6040.73|6040.03|6040.73|6040.03|6040.48|6039.78|6
1733905010000|2024-12-11 08:16:50|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|9
1733905020000|2024-12-11 08:17:00|||||||||9
1733905030000|2024-12-11 08:17:10|6041.1|6040.4|6040.73|6040.03|6041.1|6040.4|6040.73|6040.03|15
1733905050000|2024-12-11 08:17:30|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|6040.73|6040.03|45
1733905060000|2024-12-11 08:17:40|6040.85|6040.15|6040.98|6040.28|6040.98|6040.28|6040.73|6040.03|28
1733905070000|2024-12-11 08:17:50|6040.85|6040.15|6040.85|6040.15|6040.98|6040.28|6040.73|6040.03|27
1733905080000|2024-12-11 08:18:00|6040.73|6040.03|6040.85|6040.15|6040.98|6040.28|6040.48|6039.78|22
1733905090000|2024-12-11 08:18:10|6040.98|6040.28|6040.48|6039.78|6040.98|6040.28|6040.23|6039.53|26
1733905100000|2024-12-11 08:18:20|6040.6|6039.9|6040.6|6039.9|6040.6|6039.9|6040.6|6039.9|6
1733905110000|2024-12-11 08:18:30|6040.48|6039.78|6040.85|6040.15|6040.85|6040.15|6040.48|6039.78|20
1733905120000|2024-12-11 08:18:40|6040.73|6040.03|6040.98|6040.28|6040.98|6040.28|6040.73|6040.03|1
1733905130000|2024-12-11 08:18:50|6040.85|6040.15|6040.73|6040.03|6040.85|6040.15|6040.73|6040.03|23
1733905140000|2024-12-11 08:19:00|6040.48|6039.78|6040.48|6039.78|6040.73|6040.03|6040.48|6039.78|14
1733905150000|2024-12-11 08:19:10|6040.6|6039.9|6040.73|6040.03|6040.98|6040.28|6040.6|6039.9|18
1733905160000|2024-12-11 08:19:20|6040.6|6039.9|6040.6|6039.9|6040.73|6040.03|6040.6|6039.9|3
1733905170000|2024-12-11 08:19:30|6040.73|6040.03|6040.6|6039.9|6040.73|6040.03|6040.48|6039.78|10
1733905180000|2024-12-11 08:19:40|6040.73|6040.03|6040.73|6040.03|6040.73|6040.03|6040.73|6040.03|20
1733905200000|2024-12-11 08:20:00|6040.6|6039.9|6040.73|6040.03|6040.73|6040.03|6040.48|6039.78|40
1733905210000|2024-12-11 08:20:10|6040.6|6039.9|6040.48|6039.78|6040.6|6039.9|6040.48|6039.78|8
1733905220000|2024-12-11 08:20:20|6040.6|6039.9|6040.48|6039.78|6040.73|6040.03|6040.48|6039.78|19
1733905230000|2024-12-11 08:20:30|6040.6|6039.9|6040.48|6039.78|6040.6|6039.9|6040.48|6039.78|33
1733905240000|2024-12-11 08:20:40|6040.23|6039.53|6040.48|6039.78|6040.48|6039.78|6040.23|6039.53|17
1733905250000|2024-12-11 08:20:50|6040.35|6039.65|6040.48|6039.78|6040.48|6039.78|6040.35|6039.65|1
1733905260000|2024-12-11 08:21:00|6040.6|6039.9|6040.73|6040.03|6040.98|6040.28|6040.48|6039.78|69
1733905270000|2024-12-11 08:21:10|6040.48|6039.78|6040.48|6039.78|6040.48|6039.78|6040.23|6039.53|97
1733905280000|2024-12-11 08:21:20|6040.6|6039.9|6040.48|6039.78|6040.73|6040.03|6040.48|6039.78|32
1733905290000|2024-12-11 08:21:30|6040.73|6040.03|6040.6|6039.9|6040.73|6040.03|6040.6|6039.9|18
1733905300000|2024-12-11 08:21:40|6040.48|6039.78|6040.48|6039.78|6040.48|6039.78|6040.48|6039.78|8
1733905310000|2024-12-11 08:21:50|6040.23|6039.53|6040.48|6039.78|6040.48|6039.78|6040.23|6039.53|27
1733905320000|2024-12-11 08:22:00|6040.6|6039.9|6040.73|6040.03|6040.73|6040.03|6040.6|6039.9|20
1733905330000|2024-12-11 08:22:10|6040.6|6039.9|6040.48|6039.78|6040.73|6040.03|6040.48|6039.78|8
1733905350000|2024-12-11 08:22:30|||||||||22
1733905360000|2024-12-11 08:22:40|6040.6|6039.9|6040.73|6040.03|6040.98|6040.28|6040.6|6039.9|35
1733905370000|2024-12-11 08:22:50|||||||||2
1733905380000|2024-12-11 08:23:00|6040.85|6040.15|6040.98|6040.28|6040.98|6040.28|6040.73|6040.03|31
1733905390000|2024-12-11 08:23:10|||||||||4
1733905400000|2024-12-11 08:23:20|6041.1|6040.4|6041.1|6040.4|6041.23|6040.53|6040.98|6040.28|41
1733905410000|2024-12-11 08:23:30|6040.98|6040.28|6041.23|6040.53|6041.48|6040.78|6040.98|6040.28|42
1733905420000|2024-12-11 08:23:40|6041.1|6040.4|6040.98|6040.28|6041.1|6040.4|6040.98|6040.28|15
1733905430000|2024-12-11 08:23:50|6041.1|6040.4|6040.98|6040.28|6041.23|6040.53|6040.73|6040.03|26
1733905450000|2024-12-11 08:24:10|||||||||2
1733905460000|2024-12-11 08:24:20|6041.1|6040.4|6040.98|6040.28|6041.1|6040.4|6040.98|6040.28|19
1733905480000|2024-12-11 08:24:40|6040.73|6040.03|6040.73|6040.03|6040.73|6040.03|6040.73|6040.03|40
1733905490000|2024-12-11 08:24:50|6040.85|6040.15|6040.73|6040.03|6040.85|6040.15|6040.73|6040.03|15
1733905500000|2024-12-11 08:25:00|6040.85|6040.15|6041.23|6040.53|6041.23|6040.53|6040.85|6040.15|34
1733905510000|2024-12-11 08:25:10|6041.35|6040.65|6041.23|6040.53|6041.35|6040.65|6041.23|6040.53|28
1733905530000|2024-12-11 08:25:30|||||||||3
1733905540000|2024-12-11 08:25:40|6041.1|6040.4|6040.6|6039.9|6041.23|6040.53|6040.48|6039.78|63
1733905550000|2024-12-11 08:25:50|6040.48|6039.78|6040.48|6039.78|6040.48|6039.78|6040.48|6039.78|3
1733905560000|2024-12-11 08:26:00|6040.35|6039.65|6040.98|6040.28|6040.98|6040.28|6040.1|6039.4|64
1733905570000|2024-12-11 08:26:10|6040.73|6040.03|6040.98|6040.28|6040.98|6040.28|6040.73|6040.03|38
1733905580000|2024-12-11 08:26:20|6040.85|6040.15|6040.73|6040.03|6040.85|6040.15|6040.73|6040.03|6
1733905590000|2024-12-11 08:26:30|6040.6|6039.9|6040.73|6040.03|6040.73|6040.03|6040.6|6039.9|18
1733905610000|2024-12-11 08:26:50|6040.85|6040.15|6040.73|6040.03|6040.98|6040.28|6040.73|6040.03|9
1733905620000|2024-12-11 08:27:00|6040.98|6040.28|6040.85|6040.15|6040.98|6040.28|6040.73|6040.03|29
1733905630000|2024-12-11 08:27:10|6040.98|6040.28|6041.23|6040.53|6041.23|6040.53|6040.98|6040.28|6
1733905640000|2024-12-11 08:27:20|6041.1|6040.4|6041.1|6040.4|6041.1|6040.4|6040.73|6040.03|34
1733905650000|2024-12-11 08:27:30|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|0
1733905660000|2024-12-11 08:27:40|6041.1|6040.4|6040.98|6040.28|6041.23|6040.53|6040.98|6040.28|26
1733905680000|2024-12-11 08:28:00|6041.23|6040.53|6041.35|6040.65|6041.48|6040.78|6041.23|6040.53|21
1733905690000|2024-12-11 08:28:10|6041.23|6040.53|6041.1|6040.4|6041.48|6040.78|6041.1|6040.4|59
1733905700000|2024-12-11 08:28:20|6041.23|6040.53|6041.48|6040.78|6041.48|6040.78|6041.1|6040.4|26
1733905710000|2024-12-11 08:28:30|6041.35|6040.65|6041.48|6040.78|6041.48|6040.78|6041.23|6040.53|44
1733905720000|2024-12-11 08:28:40|6041.23|6040.53|6041.35|6040.65|6041.48|6040.78|6041.23|6040.53|36
1733905730000|2024-12-11 08:28:50|6041.48|6040.78|6041.23|6040.53|6041.48|6040.78|6041.23|6040.53|21
1733905740000|2024-12-11 08:29:00|6041.35|6040.65|6040.98|6040.28|6041.35|6040.65|6040.98|6040.28|20
1733905750000|2024-12-11 08:29:10|6041.1|6040.4|6041.23|6040.53|6041.23|6040.53|6041.1|6040.4|9
1733905760000|2024-12-11 08:29:20|6041.35|6040.65|6041.35|6040.65|6041.48|6040.78|6041.23|6040.53|29
1733905770000|2024-12-11 08:29:30|6041.23|6040.53|6041.23|6040.53|6041.35|6040.65|6041.23|6040.53|9
1733905780000|2024-12-11 08:29:40|6041.35|6040.65|6040.98|6040.28|6041.48|6040.78|6040.98|6040.28|19
1733905790000|2024-12-11 08:29:50|6041.1|6040.4|6040.98|6040.28|6041.23|6040.53|6040.98|6040.28|21
1733905800000|2024-12-11 08:30:00|6041.1|6040.4|6041.48|6040.78|6041.48|6040.78|6040.98|6040.28|82
1733905810000|2024-12-11 08:30:10|6041.35|6040.65|6041.48|6040.78|6041.48|6040.78|6041.35|6040.65|6
1733905820000|2024-12-11 08:30:20|6041.35|6040.65|6041.23|6040.53|6041.35|6040.65|6041.23|6040.53|9
1733905830000|2024-12-11 08:30:30|||||||||4
1733905840000|2024-12-11 08:30:40|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|9
1733905860000|2024-12-11 08:31:00|6041.1|6040.4|6041.48|6040.78|6041.48|6040.78|6041.1|6040.4|16
1733905870000|2024-12-11 08:31:10|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|6041.48|6040.78|53
1733905880000|2024-12-11 08:31:20|||||||||32
1733905890000|2024-12-11 08:31:30|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|24
1733905900000|2024-12-11 08:31:40|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|54
1733905920000|2024-12-11 08:32:00|6041.85|6041.15|6041.85|6041.15|6041.85|6041.15|6041.85|6041.15|23
1733905930000|2024-12-11 08:32:10|6041.98|6041.28|6042.23|6041.53|6042.23|6041.53|6041.98|6041.28|70
1733905940000|2024-12-11 08:32:20|6042.1|6041.4|6041.98|6041.28|6042.1|6041.4|6041.98|6041.28|25
1733905950000|2024-12-11 08:32:30|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|6042.1|6041.4|19
1733905960000|2024-12-11 08:32:40|6042.35|6041.65|6042.23|6041.53|6042.35|6041.65|6042.23|6041.53|15
1733905980000|2024-12-11 08:33:00|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|6042.35|6041.65|38
1733905990000|2024-12-11 08:33:10|6042.6|6041.9|6042.73|6042.03|6042.73|6042.03|6042.6|6041.9|27
1733906000000|2024-12-11 08:33:20|6042.6|6041.9|6042.48|6041.78|6042.73|6042.03|6042.48|6041.78|15
1733906010000|2024-12-11 08:33:30|6042.6|6041.9|6042.73|6042.03|6042.73|6042.03|6042.6|6041.9|12
1733906020000|2024-12-11 08:33:40|||||||||1
1733906030000|2024-12-11 08:33:50|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|18
1733906040000|2024-12-11 08:34:00|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|1
1733906050000|2024-12-11 08:34:10|6042.6|6041.9|6042.48|6041.78|6042.73|6042.03|6042.48|6041.78|18
1733906060000|2024-12-11 08:34:20|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|20
1733906070000|2024-12-11 08:34:30|||||||||12
1733906080000|2024-12-11 08:34:40|6042.35|6041.65|6042.23|6041.53|6042.35|6041.65|6042.23|6041.53|29
1733906090000|2024-12-11 08:34:50|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|14
1733906100000|2024-12-11 08:35:00|6042.6|6041.9|6042.73|6042.03|6042.73|6042.03|6042.48|6041.78|55
1733906120000|2024-12-11 08:35:20|6042.6|6041.9|6042.85|6042.15|6042.85|6042.15|6042.6|6041.9|16
1733906130000|2024-12-11 08:35:30|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|17
1733906150000|2024-12-11 08:35:50|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|6042.73|6042.03|53
1733906160000|2024-12-11 08:36:00|6042.85|6042.15|6042.73|6042.03|6042.85|6042.15|6042.73|6042.03|8
1733906170000|2024-12-11 08:36:10|6042.85|6042.15|6042.98|6042.28|6042.98|6042.28|6042.85|6042.15|15
1733906180000|2024-12-11 08:36:20|6042.85|6042.15|6043.23|6042.53|6043.23|6042.53|6042.85|6042.15|66
1733906190000|2024-12-11 08:36:30|6043.1|6042.4|6043.23|6042.53|6043.23|6042.53|6043.1|6042.4|12
1733906200000|2024-12-11 08:36:40|||||||||1
1733906220000|2024-12-11 08:37:00|6043.48|6042.78|6043.23|6042.53|6043.48|6042.78|6043.23|6042.53|75
1733906230000|2024-12-11 08:37:10|6043.1|6042.4|6043.23|6042.53|6043.23|6042.53|6043.1|6042.4|20
1733906240000|2024-12-11 08:37:20|6043.35|6042.65|6043.23|6042.53|6043.35|6042.65|6043.23|6042.53|33
1733906250000|2024-12-11 08:37:30|6043.35|6042.65|6043.23|6042.53|6043.35|6042.65|6043.23|6042.53|4
1733906260000|2024-12-11 08:37:40|6043.35|6042.65|6043.48|6042.78|6043.48|6042.78|6043.23|6042.53|32
1733906270000|2024-12-11 08:37:50|6043.35|6042.65|6043.48|6042.78|6043.48|6042.78|6043.23|6042.53|14
1733906280000|2024-12-11 08:38:00|||||||||5
1733906290000|2024-12-11 08:38:10|||||||||6
1733906300000|2024-12-11 08:38:20|6043.35|6042.65|6043.48|6042.78|6043.48|6042.78|6043.35|6042.65|17
1733906310000|2024-12-11 08:38:30|6043.35|6042.65|6043.23|6042.53|6043.48|6042.78|6043.23|6042.53|27
1733906330000|2024-12-11 08:38:50|6043.48|6042.78|6043.48|6042.78|6043.48|6042.78|6043.48|6042.78|7
1733906340000|2024-12-11 08:39:00|6043.23|6042.53|6043.23|6042.53|6043.48|6042.78|6043.23|6042.53|29
1733906350000|2024-12-11 08:39:10|||||||||1
1733906360000|2024-12-11 08:39:20|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|80
1733906370000|2024-12-11 08:39:30|6042.85|6042.15|6043.23|6042.53|6043.23|6042.53|6042.85|6042.15|60
1733906380000|2024-12-11 08:39:40|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|47
1733906390000|2024-12-11 08:39:50|6042.85|6042.15|6042.73|6042.03|6042.85|6042.15|6042.73|6042.03|15
1733906400000|2024-12-11 08:40:00|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|6042.35|6041.65|81
1733906420000|2024-12-11 08:40:20|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|24
1733906430000|2024-12-11 08:40:30|6042.35|6041.65|6042.23|6041.53|6042.48|6041.78|6042.23|6041.53|27
1733906440000|2024-12-11 08:40:40|6042.35|6041.65|6042.35|6041.65|6042.48|6041.78|6042.23|6041.53|60
1733906450000|2024-12-11 08:40:50|6042.23|6041.53|6042.23|6041.53|6042.35|6041.65|6042.23|6041.53|8
1733906460000|2024-12-11 08:41:00|6041.98|6041.28|6042.23|6041.53|6042.23|6041.53|6041.98|6041.28|38
1733906470000|2024-12-11 08:41:10|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6042.1|6041.4|17
1733906480000|2024-12-11 08:41:20|6042.35|6041.65|6042.48|6041.78|6042.48|6041.78|6042.35|6041.65|8
1733906490000|2024-12-11 08:41:30|6042.73|6042.03|6042.6|6041.9|6042.73|6042.03|6042.48|6041.78|27
1733906500000|2024-12-11 08:41:40|6042.48|6041.78|6042.73|6042.03|6042.73|6042.03|6042.48|6041.78|14
1733906520000|2024-12-11 08:42:00|6042.98|6042.28|6043.23|6042.53|6043.23|6042.53|6042.98|6042.28|15
1733906530000|2024-12-11 08:42:10|6042.98|6042.28|6042.98|6042.28|6043.23|6042.53|6042.98|6042.28|32
1733906540000|2024-12-11 08:42:20|||||||||1
1733906560000|2024-12-11 08:42:40|6042.85|6042.15|6042.73|6042.03|6042.85|6042.15|6042.73|6042.03|13
1733906570000|2024-12-11 08:42:50|||||||||1
1733906580000|2024-12-11 08:43:00|6042.48|6041.78|6042.73|6042.03|6042.73|6042.03|6042.48|6041.78|20
1733906590000|2024-12-11 08:43:10|6042.6|6041.9|6042.48|6041.78|6042.6|6041.9|6042.48|6041.78|13
1733906600000|2024-12-11 08:43:20|6042.6|6041.9|6042.48|6041.78|6042.73|6042.03|6042.48|6041.78|59
1733906610000|2024-12-11 08:43:30|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|1
1733906620000|2024-12-11 08:43:40|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|2
1733906630000|2024-12-11 08:43:50|||||||||21
1733906640000|2024-12-11 08:44:00|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|14
1733906650000|2024-12-11 08:44:10|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|70
1733906660000|2024-12-11 08:44:20|6041.85|6041.15|6041.98|6041.28|6041.98|6041.28|6041.85|6041.15|38
1733906680000|2024-12-11 08:44:40|6041.85|6041.15|6041.85|6041.15|6041.98|6041.28|6041.85|6041.15|60
1733906690000|2024-12-11 08:44:50|6041.73|6041.03|6042.23|6041.53|6042.23|6041.53|6041.73|6041.03|32
1733906700000|2024-12-11 08:45:00|6042.1|6041.4|6042.48|6041.78|6042.48|6041.78|6041.98|6041.28|117
1733906710000|2024-12-11 08:45:10|6042.35|6041.65|6042.73|6042.03|6042.73|6042.03|6042.35|6041.65|11
1733906720000|2024-12-11 08:45:20|6042.85|6042.15|6042.98|6042.28|6042.98|6042.28|6042.85|6042.15|100
1733906730000|2024-12-11 08:45:30|6043.1|6042.4|6042.98|6042.28|6043.1|6042.4|6042.98|6042.28|16
1733906740000|2024-12-11 08:45:40|6042.85|6042.15|6042.98|6042.28|6042.98|6042.28|6042.85|6042.15|7
1733906750000|2024-12-11 08:45:50|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|6
1733906760000|2024-12-11 08:46:00|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|14
1733906770000|2024-12-11 08:46:10|6042.6|6041.9|6042.73|6042.03|6042.73|6042.03|6042.6|6041.9|9
1733906780000|2024-12-11 08:46:20|6042.48|6041.78|6042.98|6042.28|6042.98|6042.28|6042.48|6041.78|103
1733906790000|2024-12-11 08:46:30|6042.85|6042.15|6042.98|6042.28|6042.98|6042.28|6042.73|6042.03|40
1733906800000|2024-12-11 08:46:40|6042.85|6042.15|6042.98|6042.28|6042.98|6042.28|6042.73|6042.03|17
1733906810000|2024-12-11 08:46:50|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|11
1733906820000|2024-12-11 08:47:00|6042.6|6041.9|6042.48|6041.78|6042.6|6041.9|6042.48|6041.78|29
1733906840000|2024-12-11 08:47:20|||||||||4
1733906860000|2024-12-11 08:47:40|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|11
1733906890000|2024-12-11 08:48:10|6042.6|6041.9|6042.48|6041.78|6042.6|6041.9|6042.48|6041.78|14
1733906900000|2024-12-11 08:48:20|6042.6|6041.9|6042.73|6042.03|6042.73|6042.03|6042.6|6041.9|31
1733906910000|2024-12-11 08:48:30|6042.85|6042.15|6042.98|6042.28|6042.98|6042.28|6042.85|6042.15|5
1733906920000|2024-12-11 08:48:40|6042.73|6042.03|6042.73|6042.03|6042.98|6042.28|6042.73|6042.03|21
1733906930000|2024-12-11 08:48:50|6042.85|6042.15|6042.73|6042.03|6042.85|6042.15|6042.73|6042.03|1
1733906940000|2024-12-11 08:49:00|6042.6|6041.9|6042.98|6042.28|6042.98|6042.28|6042.48|6041.78|28
1733906960000|2024-12-11 08:49:20|6043.1|6042.4|6043.23|6042.53|6043.23|6042.53|6043.1|6042.4|17
1733906970000|2024-12-11 08:49:30|||||||||3
1733906990000|2024-12-11 08:49:50|||||||||9
1733907000000|2024-12-11 08:50:00|6043.48|6042.78|6043.48|6042.78|6043.48|6042.78|6043.48|6042.78|61
1733907010000|2024-12-11 08:50:10|6043.73|6043.03|6043.73|6043.03|6043.73|6043.03|6043.48|6042.78|88
1733907020000|2024-12-11 08:50:20|6043.6|6042.9|6043.48|6042.78|6043.73|6043.03|6043.48|6042.78|11
1733907030000|2024-12-11 08:50:30|6043.73|6043.03|6043.73|6043.03|6043.73|6043.03|6043.73|6043.03|22
1733907040000|2024-12-11 08:50:40|6043.48|6042.78|6043.48|6042.78|6043.48|6042.78|6043.48|6042.78|7
1733907060000|2024-12-11 08:51:00|||||||||17
1733907070000|2024-12-11 08:51:10|||||||||3
1733907080000|2024-12-11 08:51:20|6043.35|6042.65|6043.48|6042.78|6043.48|6042.78|6043.23|6042.53|15
1733907090000|2024-12-11 08:51:30|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|20
1733907100000|2024-12-11 08:51:40|6042.98|6042.28|6043.1|6042.4|6043.23|6042.53|6042.98|6042.28|10
1733907110000|2024-12-11 08:51:50|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|8
1733907120000|2024-12-11 08:52:00|||||||||2
1733907130000|2024-12-11 08:52:10|6043.48|6042.78|6043.23|6042.53|6043.48|6042.78|6043.23|6042.53|30
1733907150000|2024-12-11 08:52:30|6043.48|6042.78|6043.23|6042.53|6043.48|6042.78|6043.23|6042.53|48
1733907160000|2024-12-11 08:52:40|6043.1|6042.4|6042.98|6042.28|6043.1|6042.4|6042.98|6042.28|21
1733907170000|2024-12-11 08:52:50|6043.1|6042.4|6043.23|6042.53|6043.23|6042.53|6042.98|6042.28|10
1733907180000|2024-12-11 08:53:00|6042.98|6042.28|6043.1|6042.4|6043.1|6042.4|6042.98|6042.28|13
1733907190000|2024-12-11 08:53:10|6042.98|6042.28|6042.73|6042.03|6042.98|6042.28|6042.73|6042.03|32
1733907200000|2024-12-11 08:53:20|6042.6|6041.9|6042.48|6041.78|6042.6|6041.9|6042.48|6041.78|22
1733907210000|2024-12-11 08:53:30|6042.6|6041.9|6042.48|6041.78|6042.73|6042.03|6042.48|6041.78|17
1733907220000|2024-12-11 08:53:40|||||||||38
1733907230000|2024-12-11 08:53:50|6042.6|6041.9|6042.48|6041.78|6042.73|6042.03|6042.48|6041.78|22
1733907240000|2024-12-11 08:54:00|6042.23|6041.53|6042.23|6041.53|6042.35|6041.65|6042.23|6041.53|12
1733907250000|2024-12-11 08:54:10|||||||||10
1733907260000|2024-12-11 08:54:20|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6042.1|6041.4|5
1733907270000|2024-12-11 08:54:30|6042.48|6041.78|6042.1|6041.4|6042.48|6041.78|6042.1|6041.4|34
1733907280000|2024-12-11 08:54:40|6041.98|6041.28|6042.23|6041.53|6042.23|6041.53|6041.98|6041.28|7
1733907290000|2024-12-11 08:54:50|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|19
1733907300000|2024-12-11 08:55:00|||||||||23
1733907310000|2024-12-11 08:55:10|6042.35|6041.65|6042.48|6041.78|6042.48|6041.78|6042.35|6041.65|14
1733907330000|2024-12-11 08:55:30|||||||||2
1733907340000|2024-12-11 08:55:40|||||||||4
1733907350000|2024-12-11 08:55:50|6042.35|6041.65|6042.23|6041.53|6042.35|6041.65|6042.23|6041.53|22
1733907360000|2024-12-11 08:56:00|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|38
1733907370000|2024-12-11 08:56:10|||||||||3
1733907380000|2024-12-11 08:56:20|6041.85|6041.15|6041.73|6041.03|6041.85|6041.15|6041.73|6041.03|17
1733907390000|2024-12-11 08:56:30|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|13
1733907400000|2024-12-11 08:56:40|6041.85|6041.15|6041.98|6041.28|6041.98|6041.28|6041.85|6041.15|17
1733907410000|2024-12-11 08:56:50|6041.85|6041.15|6041.73|6041.03|6041.85|6041.15|6041.73|6041.03|4
1733907420000|2024-12-11 08:57:00|||||||||19
1733907430000|2024-12-11 08:57:10|||||||||3
1733907440000|2024-12-11 08:57:20|6041.85|6041.15|6041.73|6041.03|6041.85|6041.15|6041.73|6041.03|24
1733907450000|2024-12-11 08:57:30|6041.6|6040.9|6041.6|6040.9|6041.6|6040.9|6041.6|6040.9|49
1733907460000|2024-12-11 08:57:40|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|5
1733907470000|2024-12-11 08:57:50|6041.6|6040.9|6041.73|6041.03|6041.73|6041.03|6041.6|6040.9|25
1733907480000|2024-12-11 08:58:00|6041.6|6040.9|6041.73|6041.03|6041.73|6041.03|6041.6|6040.9|6
1733907490000|2024-12-11 08:58:10|||||||||6
1733907500000|2024-12-11 08:58:20|||||||||10
1733907510000|2024-12-11 08:58:30|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|6041.85|6041.15|21
1733907530000|2024-12-11 08:58:50|||||||||3
1733907540000|2024-12-11 08:59:00|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|20
1733907550000|2024-12-11 08:59:10|6041.85|6041.15|6041.98|6041.28|6041.98|6041.28|6041.85|6041.15|10
1733907560000|2024-12-11 08:59:20|||||||||8
1733907580000|2024-12-11 08:59:40|||||||||3
1733907600000|2024-12-11 09:00:00|6041.85|6041.15|6041.73|6041.03|6041.98|6041.28|6041.73|6041.03|133
1733907610000|2024-12-11 09:00:10|6041.85|6041.15|6041.98|6041.28|6041.98|6041.28|6041.73|6041.03|14
1733907620000|2024-12-11 09:00:20|6041.85|6041.15|6042.23|6041.53|6042.23|6041.53|6041.85|6041.15|25
1733907630000|2024-12-11 09:00:30|||||||||3
1733907650000|2024-12-11 09:00:50|6042.1|6041.4|6042.48|6041.78|6042.48|6041.78|6042.1|6041.4|86
1733907660000|2024-12-11 09:01:00|6042.35|6041.65|6042.23|6041.53|6042.48|6041.78|6042.23|6041.53|21
1733907670000|2024-12-11 09:01:10|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|6042.35|6041.65|40
1733907680000|2024-12-11 09:01:20|6042.6|6041.9|6042.73|6042.03|6042.73|6042.03|6042.6|6041.9|41
1733907690000|2024-12-11 09:01:30|||||||||3
1733907700000|2024-12-11 09:01:40|6042.85|6042.15|6042.85|6042.15|6042.98|6042.28|6042.73|6042.03|72
1733907710000|2024-12-11 09:01:50|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|22
1733907720000|2024-12-11 09:02:00|6042.6|6041.9|6042.73|6042.03|6042.73|6042.03|6042.48|6041.78|46
1733907730000|2024-12-11 09:02:10|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|64
1733907740000|2024-12-11 09:02:20|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|6042.48|6041.78|38
1733907750000|2024-12-11 09:02:30|||||||||26
1733907770000|2024-12-11 09:02:50|6042.85|6042.15|6042.48|6041.78|6042.98|6042.28|6042.48|6041.78|23
1733907780000|2024-12-11 09:03:00|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|12
1733907790000|2024-12-11 09:03:10|||||||||19
1733907800000|2024-12-11 09:03:20|||||||||3
1733907810000|2024-12-11 09:03:30|6042.85|6042.15|6042.73|6042.03|6042.98|6042.28|6042.73|6042.03|37
1733907820000|2024-12-11 09:03:40|6042.85|6042.15|6042.98|6042.28|6042.98|6042.28|6042.73|6042.03|19
1733907830000|2024-12-11 09:03:50|6042.85|6042.15|6042.73|6042.03|6042.98|6042.28|6042.73|6042.03|17
1733907840000|2024-12-11 09:04:00|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|26
1733907850000|2024-12-11 09:04:10|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|53
1733907860000|2024-12-11 09:04:20|6042.85|6042.15|6042.98|6042.28|6042.98|6042.28|6042.73|6042.03|34
1733907890000|2024-12-11 09:04:50|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|13
1733907900000|2024-12-11 09:05:00|6042.85|6042.15|6042.98|6042.28|6042.98|6042.28|6042.73|6042.03|40
1733907920000|2024-12-11 09:05:20|6043.23|6042.53|6042.98|6042.28|6043.23|6042.53|6042.98|6042.28|20
1733907940000|2024-12-11 09:05:40|6043.23|6042.53|6042.98|6042.28|6043.23|6042.53|6042.98|6042.28|21
1733907950000|2024-12-11 09:05:50|6043.1|6042.4|6043.23|6042.53|6043.23|6042.53|6043.1|6042.4|9
1733907960000|2024-12-11 09:06:00|6042.98|6042.28|6043.23|6042.53|6043.23|6042.53|6042.98|6042.28|14
1733907970000|2024-12-11 09:06:10|6042.98|6042.28|6043.1|6042.4|6043.1|6042.4|6042.98|6042.28|25
1733907980000|2024-12-11 09:06:20|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|11
1733907990000|2024-12-11 09:06:30|6043.1|6042.4|6042.98|6042.28|6043.1|6042.4|6042.98|6042.28|31
1733908000000|2024-12-11 09:06:40|6043.1|6042.4|6043.23|6042.53|6043.23|6042.53|6043.1|6042.4|26
1733908020000|2024-12-11 09:07:00|6043.1|6042.4|6043.23|6042.53|6043.23|6042.53|6043.1|6042.4|11
1733908030000|2024-12-11 09:07:10|6043.35|6042.65|6043.23|6042.53|6043.35|6042.65|6043.23|6042.53|67
1733908040000|2024-12-11 09:07:20|6043.35|6042.65|6043.73|6043.03|6043.73|6043.03|6043.35|6042.65|64
1733908050000|2024-12-11 09:07:30|6043.98|6043.28|6043.73|6043.03|6043.98|6043.28|6043.73|6043.03|42
1733908060000|2024-12-11 09:07:40|6043.85|6043.15|6043.98|6043.28|6043.98|6043.28|6043.85|6043.15|14
1733908070000|2024-12-11 09:07:50|||||||||34
1733908080000|2024-12-11 09:08:00|6044.23|6043.53|6044.23|6043.53|6044.23|6043.53|6044.23|6043.53|252
1733908090000|2024-12-11 09:08:10|||||||||40
1733908110000|2024-12-11 09:08:30|||||||||2
1733908120000|2024-12-11 09:08:40|6044.35|6043.65|6044.48|6043.78|6044.48|6043.78|6044.35|6043.65|19
1733908130000|2024-12-11 09:08:50|6044.23|6043.53|6044.35|6043.65|6044.48|6043.78|6044.23|6043.53|57
1733908140000|2024-12-11 09:09:00|6044.23|6043.53|6044.48|6043.78|6044.48|6043.78|6044.23|6043.53|4
1733908150000|2024-12-11 09:09:10|6044.35|6043.65|6044.23|6043.53|6044.35|6043.65|6044.23|6043.53|66
1733908160000|2024-12-11 09:09:20|6044.35|6043.65|6044.23|6043.53|6044.35|6043.65|6044.23|6043.53|17
1733908170000|2024-12-11 09:09:30|6044.35|6043.65|6044.35|6043.65|6044.48|6043.78|6044.35|6043.65|23
1733908180000|2024-12-11 09:09:40|6044.48|6043.78|6044.23|6043.53|6044.48|6043.78|6044.23|6043.53|28
1733908190000|2024-12-11 09:09:50|6044.35|6043.65|6044.23|6043.53|6044.35|6043.65|6044.23|6043.53|7
1733908200000|2024-12-11 09:10:00|6044.35|6043.65|6043.73|6043.03|6044.35|6043.65|6043.73|6043.03|63
1733908210000|2024-12-11 09:10:10|6043.85|6043.15|6043.48|6042.78|6043.85|6043.15|6043.48|6042.78|100
1733908220000|2024-12-11 09:10:20|6043.23|6042.53|6043.48|6042.78|6043.48|6042.78|6043.23|6042.53|38
1733908230000|2024-12-11 09:10:30|6043.6|6042.9|6043.73|6043.03|6043.73|6043.03|6043.6|6042.9|26
1733908240000|2024-12-11 09:10:40|||||||||37
1733908250000|2024-12-11 09:10:50|6043.6|6042.9|6043.23|6042.53|6043.6|6042.9|6042.98|6042.28|180
1733908260000|2024-12-11 09:11:00|6043.1|6042.4|6042.23|6041.53|6043.48|6042.78|6042.23|6041.53|378
1733908270000|2024-12-11 09:11:10|6042.48|6041.78|6042.23|6041.53|6042.85|6042.15|6042.23|6041.53|130
1733908280000|2024-12-11 09:11:20|6041.98|6041.28|6041.98|6041.28|6042.23|6041.53|6041.98|6041.28|50
1733908290000|2024-12-11 09:11:30|6042.23|6041.53|6042.48|6041.78|6042.6|6041.9|6042.23|6041.53|80
1733908300000|2024-12-11 09:11:40|6042.6|6041.9|6042.73|6042.03|6042.98|6042.28|6042.48|6041.78|56
1733908310000|2024-12-11 09:11:50|6042.85|6042.15|6042.73|6042.03|6042.98|6042.28|6042.73|6042.03|65
1733908320000|2024-12-11 09:12:00|6042.6|6041.9|6042.73|6042.03|6042.98|6042.28|6042.6|6041.9|48
1733908330000|2024-12-11 09:12:10|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|6042.85|6042.15|40
1733908340000|2024-12-11 09:12:20|6043.1|6042.4|6043.23|6042.53|6043.23|6042.53|6042.98|6042.28|128
1733908350000|2024-12-11 09:12:30|6043.35|6042.65|6043.48|6042.78|6043.6|6042.9|6043.35|6042.65|43
1733908360000|2024-12-11 09:12:40|6043.23|6042.53|6043.48|6042.78|6043.48|6042.78|6043.23|6042.53|17
1733908370000|2024-12-11 09:12:50|6043.23|6042.53|6043.48|6042.78|6043.48|6042.78|6043.23|6042.53|18
1733908380000|2024-12-11 09:13:00|6043.6|6042.9|6043.73|6043.03|6043.73|6043.03|6043.48|6042.78|42
1733908390000|2024-12-11 09:13:10|6043.85|6043.15|6043.98|6043.28|6043.98|6043.28|6043.85|6043.15|38
1733908400000|2024-12-11 09:13:20|6043.73|6043.03|6043.73|6043.03|6043.98|6043.28|6043.73|6043.03|36
1733908420000|2024-12-11 09:13:40|6043.85|6043.15|6044.48|6043.78|6044.48|6043.78|6043.85|6043.15|72
1733908430000|2024-12-11 09:13:50|6044.35|6043.65|6044.23|6043.53|6044.35|6043.65|6044.23|6043.53|26
1733908440000|2024-12-11 09:14:00|6043.98|6043.28|6043.98|6043.28|6043.98|6043.28|6043.73|6043.03|51
1733908450000|2024-12-11 09:14:10|6044.23|6043.53|6044.23|6043.53|6044.23|6043.53|6044.1|6043.4|41
1733908460000|2024-12-11 09:14:20|6044.1|6043.4|6043.98|6043.28|6044.23|6043.53|6043.73|6043.03|183
1733908470000|2024-12-11 09:14:30|6044.23|6043.53|6044.23|6043.53|6044.23|6043.53|6043.98|6043.28|66
1733908480000|2024-12-11 09:14:40|6044.1|6043.4|6044.23|6043.53|6044.23|6043.53|6043.98|6043.28|7
1733908490000|2024-12-11 09:14:50|6044.1|6043.4|6044.23|6043.53|6044.23|6043.53|6044.1|6043.4|28
1733908500000|2024-12-11 09:15:00|6044.48|6043.78|6044.48|6043.78|6044.48|6043.78|6044.23|6043.53|138
1733908510000|2024-12-11 09:15:10|6044.6|6043.9|6043.98|6043.28|6044.6|6043.9|6043.98|6043.28|171
1733908520000|2024-12-11 09:15:20|6043.85|6043.15|6043.98|6043.28|6043.98|6043.28|6043.73|6043.03|69
1733908530000|2024-12-11 09:15:30|6043.73|6043.03|6043.48|6042.78|6043.73|6043.03|6043.48|6042.78|9
1733908540000|2024-12-11 09:15:40|6043.35|6042.65|6043.48|6042.78|6043.48|6042.78|6043.35|6042.65|21
1733908550000|2024-12-11 09:15:50|6043.23|6042.53|6043.23|6042.53|6043.48|6042.78|6043.23|6042.53|20
1733908560000|2024-12-11 09:16:00|6043.1|6042.4|6042.98|6042.28|6043.1|6042.4|6042.85|6042.15|43
1733908570000|2024-12-11 09:16:10|||||||||1
1733908580000|2024-12-11 09:16:20|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|6043.1|6042.4|73
1733908590000|2024-12-11 09:16:30|6043.35|6042.65|6043.23|6042.53|6043.48|6042.78|6043.23|6042.53|30
1733908600000|2024-12-11 09:16:40|6043.35|6042.65|6043.23|6042.53|6043.48|6042.78|6043.23|6042.53|30
1733908610000|2024-12-11 09:16:50|6042.98|6042.28|6042.73|6042.03|6042.98|6042.28|6042.73|6042.03|29
1733908620000|2024-12-11 09:17:00|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|19
1733908630000|2024-12-11 09:17:10|6042.35|6041.65|6042.48|6041.78|6042.48|6041.78|6042.35|6041.65|35
1733908640000|2024-12-11 09:17:20|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|6042.48|6041.78|62
1733908650000|2024-12-11 09:17:30|6042.85|6042.15|6042.73|6042.03|6042.98|6042.28|6042.73|6042.03|25
1733908660000|2024-12-11 09:17:40|6042.98|6042.28|6042.73|6042.03|6042.98|6042.28|6042.73|6042.03|23
1733908680000|2024-12-11 09:18:00|6042.6|6041.9|6042.6|6041.9|6042.73|6042.03|6042.48|6041.78|68
1733908690000|2024-12-11 09:18:10|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|6042.48|6041.78|24
1733908700000|2024-12-11 09:18:20|6042.85|6042.15|6042.98|6042.28|6042.98|6042.28|6042.73|6042.03|38
1733908710000|2024-12-11 09:18:30|6042.85|6042.15|6042.73|6042.03|6042.85|6042.15|6042.73|6042.03|23
1733908720000|2024-12-11 09:18:40|||||||||1
1733908730000|2024-12-11 09:18:50|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|12
1733908740000|2024-12-11 09:19:00|6042.23|6041.53|6042.48|6041.78|6042.48|6041.78|6042.23|6041.53|8
1733908750000|2024-12-11 09:19:10|6042.6|6041.9|6042.23|6041.53|6042.6|6041.9|6042.23|6041.53|24
1733908760000|2024-12-11 09:19:20|6042.35|6041.65|6042.23|6041.53|6042.48|6041.78|6042.23|6041.53|10
1733908770000|2024-12-11 09:19:30|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|13
1733908780000|2024-12-11 09:19:40|6042.35|6041.65|6042.48|6041.78|6042.48|6041.78|6042.23|6041.53|7
1733908790000|2024-12-11 09:19:50|6042.35|6041.65|6042.23|6041.53|6042.35|6041.65|6042.23|6041.53|9
1733908800000|2024-12-11 09:20:00|6042.35|6041.65|6042.35|6041.65|6042.48|6041.78|6042.35|6041.65|33
1733908810000|2024-12-11 09:20:10|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|6042.35|6041.65|2
1733908820000|2024-12-11 09:20:20|||||||||3
1733908830000|2024-12-11 09:20:30|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|31
1733908840000|2024-12-11 09:20:40|6042.6|6041.9|6042.23|6041.53|6042.6|6041.9|6042.23|6041.53|15
1733908850000|2024-12-11 09:20:50|6042.35|6041.65|6042.48|6041.78|6042.48|6041.78|6042.23|6041.53|32
1733908860000|2024-12-11 09:21:00|6042.23|6041.53|6041.98|6041.28|6042.23|6041.53|6041.98|6041.28|25
1733908870000|2024-12-11 09:21:10|6041.85|6041.15|6041.73|6041.03|6041.98|6041.28|6041.73|6041.03|24
1733908880000|2024-12-11 09:21:20|||||||||3
1733908890000|2024-12-11 09:21:30|6041.48|6040.78|6041.73|6041.03|6041.73|6041.03|6041.48|6040.78|112
1733908900000|2024-12-11 09:21:40|6041.85|6041.15|6041.98|6041.28|6041.98|6041.28|6041.85|6041.15|21
1733908910000|2024-12-11 09:21:50|||||||||26
1733908920000|2024-12-11 09:22:00|6042.23|6041.53|6042.48|6041.78|6042.48|6041.78|6042.23|6041.53|46
1733908930000|2024-12-11 09:22:10|6042.35|6041.65|6042.48|6041.78|6042.48|6041.78|6042.23|6041.53|21
1733908940000|2024-12-11 09:22:20|6042.35|6041.65|6042.48|6041.78|6042.48|6041.78|6042.23|6041.53|9
1733908950000|2024-12-11 09:22:30|6042.73|6042.03|6042.48|6041.78|6042.73|6042.03|6042.48|6041.78|38
1733908960000|2024-12-11 09:22:40|6042.35|6041.65|6042.23|6041.53|6042.48|6041.78|6042.23|6041.53|6
1733908970000|2024-12-11 09:22:50|||||||||11
1733908980000|2024-12-11 09:23:00|||||||||1
1733908990000|2024-12-11 09:23:10|6042.35|6041.65|6042.23|6041.53|6042.35|6041.65|6042.23|6041.53|26
1733909000000|2024-12-11 09:23:20|6042.35|6041.65|6042.73|6042.03|6042.73|6042.03|6042.35|6041.65|49
1733909010000|2024-12-11 09:23:30|6042.85|6042.15|6042.98|6042.28|6042.98|6042.28|6042.73|6042.03|22
1733909020000|2024-12-11 09:23:40|6042.85|6042.15|6042.73|6042.03|6042.98|6042.28|6042.73|6042.03|20
1733909030000|2024-12-11 09:23:50|6042.98|6042.28|6042.73|6042.03|6042.98|6042.28|6042.73|6042.03|7
1733909040000|2024-12-11 09:24:00|6042.85|6042.15|6042.98|6042.28|6042.98|6042.28|6042.85|6042.15|4
1733909050000|2024-12-11 09:24:10|6042.85|6042.15|6042.48|6041.78|6042.98|6042.28|6042.48|6041.78|44
1733909060000|2024-12-11 09:24:20|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|6042.1|6041.4|29
1733909080000|2024-12-11 09:24:40|||||||||11
1733909090000|2024-12-11 09:24:50|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6042.1|6041.4|17
1733909100000|2024-12-11 09:25:00|6042.1|6041.4|6042.48|6041.78|6042.48|6041.78|6041.98|6041.28|34
1733909110000|2024-12-11 09:25:10|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|50
1733909120000|2024-12-11 09:25:20|6042.6|6041.9|6042.73|6042.03|6042.73|6042.03|6042.48|6041.78|68
1733909130000|2024-12-11 09:25:30|6042.48|6041.78|6042.48|6041.78|6042.73|6042.03|6042.48|6041.78|31
1733909140000|2024-12-11 09:25:40|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|18
1733909150000|2024-12-11 09:25:50|6042.35|6041.65|6042.48|6041.78|6042.48|6041.78|6042.23|6041.53|39
1733909170000|2024-12-11 09:26:10|6042.73|6042.03|6042.48|6041.78|6042.73|6042.03|6042.48|6041.78|16
1733909180000|2024-12-11 09:26:20|6042.35|6041.65|6042.35|6041.65|6042.48|6041.78|6042.23|6041.53|30
1733909190000|2024-12-11 09:26:30|6042.23|6041.53|6042.35|6041.65|6042.35|6041.65|6042.23|6041.53|17
1733909200000|2024-12-11 09:26:40|6042.23|6041.53|6042.23|6041.53|6042.48|6041.78|6042.23|6041.53|7
1733909210000|2024-12-11 09:26:50|6042.1|6041.4|6041.73|6041.03|6042.1|6041.4|6041.73|6041.03|35
1733909220000|2024-12-11 09:27:00|||||||||1
1733909230000|2024-12-11 09:27:10|||||||||8
1733909240000|2024-12-11 09:27:20|||||||||6
1733909250000|2024-12-11 09:27:30|||||||||38
1733909260000|2024-12-11 09:27:40|6041.6|6040.9|6041.73|6041.03|6041.73|6041.03|6041.6|6040.9|20
1733909270000|2024-12-11 09:27:50|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|6041.73|6041.03|26
1733909280000|2024-12-11 09:28:00|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6041.98|6041.28|50
1733909290000|2024-12-11 09:28:10|6042.1|6041.4|6042.48|6041.78|6042.48|6041.78|6042.1|6041.4|62
1733909300000|2024-12-11 09:28:20|6042.35|6041.65|6042.23|6041.53|6042.48|6041.78|6042.23|6041.53|27
1733909310000|2024-12-11 09:28:30|||||||||14
1733909320000|2024-12-11 09:28:40|6042.35|6041.65|6042.23|6041.53|6042.48|6041.78|6042.23|6041.53|30
1733909330000|2024-12-11 09:28:50|6042.35|6041.65|6042.48|6041.78|6042.48|6041.78|6042.35|6041.65|2
1733909340000|2024-12-11 09:29:00|6042.35|6041.65|6042.48|6041.78|6042.48|6041.78|6042.35|6041.65|40
1733909350000|2024-12-11 09:29:10|6042.6|6041.9|6042.48|6041.78|6042.73|6042.03|6042.48|6041.78|16
1733909360000|2024-12-11 09:29:20|||||||||2
1733909370000|2024-12-11 09:29:30|6042.6|6041.9|6042.73|6042.03|6042.73|6042.03|6042.48|6041.78|24
1733909380000|2024-12-11 09:29:40|6042.6|6041.9|6042.98|6042.28|6042.98|6042.28|6042.6|6041.9|53
1733909390000|2024-12-11 09:29:50|||||||||14
1733909400000|2024-12-11 09:30:00|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|18
1733909410000|2024-12-11 09:30:10|||||||||1
1733909420000|2024-12-11 09:30:20|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|23
1733909430000|2024-12-11 09:30:30|||||||||24
1733909440000|2024-12-11 09:30:40|6043.1|6042.4|6043.23|6042.53|6043.23|6042.53|6043.1|6042.4|12
1733909450000|2024-12-11 09:30:50|6043.1|6042.4|6043.23|6042.53|6043.23|6042.53|6043.1|6042.4|15
1733909460000|2024-12-11 09:31:00|6043.1|6042.4|6043.23|6042.53|6043.23|6042.53|6043.1|6042.4|32
1733909470000|2024-12-11 09:31:10|6043.1|6042.4|6042.73|6042.03|6043.1|6042.4|6042.73|6042.03|20
1733909480000|2024-12-11 09:31:20|6042.85|6042.15|6042.73|6042.03|6042.85|6042.15|6042.73|6042.03|45
1733909490000|2024-12-11 09:31:30|6042.48|6041.78|6042.73|6042.03|6042.73|6042.03|6042.48|6041.78|27
1733909500000|2024-12-11 09:31:40|6042.48|6041.78|6042.73|6042.03|6042.73|6042.03|6042.48|6041.78|34
1733909510000|2024-12-11 09:31:50|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|11
1733909520000|2024-12-11 09:32:00|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|6042.98|6042.28|44
1733909530000|2024-12-11 09:32:10|6043.1|6042.4|6043.1|6042.4|6043.23|6042.53|6042.98|6042.28|39
1733909540000|2024-12-11 09:32:20|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|30
1733909550000|2024-12-11 09:32:30|6042.85|6042.15|6042.98|6042.28|6042.98|6042.28|6042.85|6042.15|27
1733909560000|2024-12-11 09:32:40|||||||||31
1733909570000|2024-12-11 09:32:50|6042.85|6042.15|6043.23|6042.53|6043.23|6042.53|6042.73|6042.03|69
1733909580000|2024-12-11 09:33:00|6043.1|6042.4|6043.48|6042.78|6043.48|6042.78|6043.1|6042.4|63
1733909600000|2024-12-11 09:33:20|6043.35|6042.65|6043.23|6042.53|6043.48|6042.78|6043.23|6042.53|4
1733909610000|2024-12-11 09:33:30|6043.35|6042.65|6043.23|6042.53|6043.35|6042.65|6043.23|6042.53|8
1733909620000|2024-12-11 09:33:40|6043.1|6042.4|6043.23|6042.53|6043.35|6042.65|6043.1|6042.4|70
1733909630000|2024-12-11 09:33:50|6043.35|6042.65|6043.23|6042.53|6043.48|6042.78|6043.23|6042.53|5
1733909640000|2024-12-11 09:34:00|||||||||16
1733909650000|2024-12-11 09:34:10|6043.48|6042.78|6043.48|6042.78|6043.48|6042.78|6043.23|6042.53|24
1733909670000|2024-12-11 09:34:30|6043.6|6042.9|6043.73|6043.03|6043.73|6043.03|6043.6|6042.9|3
1733909680000|2024-12-11 09:34:40|6043.6|6042.9|6043.48|6042.78|6043.73|6043.03|6043.48|6042.78|25
1733909690000|2024-12-11 09:34:50|6043.6|6042.9|6043.48|6042.78|6043.73|6043.03|6043.48|6042.78|14
1733909700000|2024-12-11 09:35:00|||||||||6
1733909710000|2024-12-11 09:35:10|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|21
1733909720000|2024-12-11 09:35:20|6043.73|6043.03|6043.73|6043.03|6043.73|6043.03|6043.6|6042.9|12
1733909730000|2024-12-11 09:35:30|||||||||2
1733909740000|2024-12-11 09:35:40|||||||||7
1733909770000|2024-12-11 09:36:10|6043.85|6043.15|6043.98|6043.28|6043.98|6043.28|6043.85|6043.15|182
1733909790000|2024-12-11 09:36:30|||||||||1
1733909800000|2024-12-11 09:36:40|6043.73|6043.03|6043.98|6043.28|6043.98|6043.28|6043.73|6043.03|13
1733909810000|2024-12-11 09:36:50|||||||||11
1733909830000|2024-12-11 09:37:10|||||||||2
1733909850000|2024-12-11 09:37:30|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|6043.73|6043.03|53
1733909860000|2024-12-11 09:37:40|6043.73|6043.03|6043.73|6043.03|6043.85|6043.15|6043.73|6043.03|1
1733909880000|2024-12-11 09:38:00|6043.6|6042.9|6043.73|6043.03|6043.73|6043.03|6043.6|6042.9|27
1733909890000|2024-12-11 09:38:10|||||||||1
1733909900000|2024-12-11 09:38:20|6043.85|6043.15|6043.73|6043.03|6043.98|6043.28|6043.73|6043.03|31
1733909910000|2024-12-11 09:38:30|6043.85|6043.15|6043.98|6043.28|6043.98|6043.28|6043.85|6043.15|5
1733909920000|2024-12-11 09:38:40|6043.73|6043.03|6043.98|6043.28|6043.98|6043.28|6043.73|6043.03|23
1733909930000|2024-12-11 09:38:50|||||||||2
1733909940000|2024-12-11 09:39:00|6043.73|6043.03|6043.73|6043.03|6043.73|6043.03|6043.73|6043.03|19
1733909950000|2024-12-11 09:39:10|||||||||4
1733909960000|2024-12-11 09:39:20|6043.98|6043.28|6043.98|6043.28|6043.98|6043.28|6043.98|6043.28|13
1733909980000|2024-12-11 09:39:40|6043.85|6043.15|6043.85|6043.15|6043.98|6043.28|6043.73|6043.03|42
1733909990000|2024-12-11 09:39:50|6043.73|6043.03|6043.85|6043.15|6043.98|6043.28|6043.73|6043.03|9
1733910000000|2024-12-11 09:40:00|6043.98|6043.28|6043.98|6043.28|6043.98|6043.28|6043.73|6043.03|5
1733910010000|2024-12-11 09:40:10|6043.85|6043.15|6043.73|6043.03|6043.85|6043.15|6043.73|6043.03|9
1733910020000|2024-12-11 09:40:20|6043.98|6043.28|6043.73|6043.03|6043.98|6043.28|6043.73|6043.03|19
1733910030000|2024-12-11 09:40:30|6043.85|6043.15|6043.98|6043.28|6043.98|6043.28|6043.73|6043.03|18
1733910040000|2024-12-11 09:40:40|6043.85|6043.15|6043.73|6043.03|6043.85|6043.15|6043.73|6043.03|5
1733910050000|2024-12-11 09:40:50|6043.98|6043.28|6043.73|6043.03|6043.98|6043.28|6043.73|6043.03|13
1733910060000|2024-12-11 09:41:00|6043.85|6043.15|6043.85|6043.15|6043.98|6043.28|6043.73|6043.03|8
1733910070000|2024-12-11 09:41:10|6043.73|6043.03|6043.73|6043.03|6043.73|6043.03|6043.73|6043.03|2
1733910080000|2024-12-11 09:41:20|6043.48|6042.78|6043.48|6042.78|6043.48|6042.78|6043.48|6042.78|32
1733910110000|2024-12-11 09:41:50|||||||||10
1733910140000|2024-12-11 09:42:20|6043.6|6042.9|6043.48|6042.78|6043.73|6043.03|6043.48|6042.78|26
1733910160000|2024-12-11 09:42:40|6043.23|6042.53|6043.48|6042.78|6043.48|6042.78|6043.23|6042.53|75
1733910170000|2024-12-11 09:42:50|||||||||3
1733910190000|2024-12-11 09:43:10|6043.6|6042.9|6043.73|6043.03|6043.73|6043.03|6043.6|6042.9|15
1733910200000|2024-12-11 09:43:20|||||||||23
1733910230000|2024-12-11 09:43:50|6043.6|6042.9|6043.73|6043.03|6043.73|6043.03|6043.6|6042.9|42
1733910240000|2024-12-11 09:44:00|6043.98|6043.28|6043.98|6043.28|6043.98|6043.28|6043.98|6043.28|18
1733910250000|2024-12-11 09:44:10|6043.73|6043.03|6043.73|6043.03|6043.73|6043.03|6043.73|6043.03|8
1733910260000|2024-12-11 09:44:20|||||||||18
1733910270000|2024-12-11 09:44:30|6043.6|6042.9|6043.48|6042.78|6043.6|6042.9|6043.48|6042.78|3
1733910280000|2024-12-11 09:44:40|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|74
1733910290000|2024-12-11 09:44:50|6042.85|6042.15|6043.23|6042.53|6043.23|6042.53|6042.85|6042.15|74
1733910300000|2024-12-11 09:45:00|6043.1|6042.4|6043.23|6042.53|6043.23|6042.53|6042.98|6042.28|86
1733910310000|2024-12-11 09:45:10|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|44
1733910320000|2024-12-11 09:45:20|6042.85|6042.15|6042.98|6042.28|6042.98|6042.28|6042.85|6042.15|6
1733910330000|2024-12-11 09:45:30|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|6043.1|6042.4|18
1733910340000|2024-12-11 09:45:40|6043.1|6042.4|6042.98|6042.28|6043.1|6042.4|6042.98|6042.28|0
1733910350000|2024-12-11 09:45:50|||||||||27
1733910360000|2024-12-11 09:46:00|||||||||1
1733910370000|2024-12-11 09:46:10|6043.1|6042.4|6042.98|6042.28|6043.1|6042.4|6042.98|6042.28|18
1733910380000|2024-12-11 09:46:20|6042.73|6042.03|6042.98|6042.28|6042.98|6042.28|6042.73|6042.03|29
1733910390000|2024-12-11 09:46:30|6042.85|6042.15|6042.98|6042.28|6042.98|6042.28|6042.73|6042.03|12
1733910400000|2024-12-11 09:46:40|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|38
1733910420000|2024-12-11 09:47:00|6043.1|6042.4|6043.23|6042.53|6043.23|6042.53|6043.1|6042.4|10
1733910440000|2024-12-11 09:47:20|||||||||217
1733910450000|2024-12-11 09:47:30|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|112
1733910460000|2024-12-11 09:47:40|6043.1|6042.4|6042.98|6042.28|6043.1|6042.4|6042.98|6042.28|61
1733910470000|2024-12-11 09:47:50|6043.1|6042.4|6042.98|6042.28|6043.1|6042.4|6042.98|6042.28|5
1733910480000|2024-12-11 09:48:00|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|6042.98|6042.28|49
1733910490000|2024-12-11 09:48:10|6043.35|6042.65|6043.35|6042.65|6043.48|6042.78|6043.23|6042.53|5
1733910500000|2024-12-11 09:48:20|6043.23|6042.53|6043.23|6042.53|6043.48|6042.78|6043.23|6042.53|20
1733910520000|2024-12-11 09:48:40|6042.98|6042.28|6042.98|6042.28|6043.1|6042.4|6042.98|6042.28|6
1733910540000|2024-12-11 09:49:00|6043.1|6042.4|6043.23|6042.53|6043.23|6042.53|6042.98|6042.28|7
1733910550000|2024-12-11 09:49:10|6043.1|6042.4|6042.98|6042.28|6043.1|6042.4|6042.98|6042.28|8
1733910560000|2024-12-11 09:49:20|6042.85|6042.15|6042.73|6042.03|6042.98|6042.28|6042.73|6042.03|12
1733910570000|2024-12-11 09:49:30|6042.85|6042.15|6042.98|6042.28|6042.98|6042.28|6042.73|6042.03|7
1733910600000|2024-12-11 09:50:00|||||||||6
1733910610000|2024-12-11 09:50:10|||||||||1
1733910620000|2024-12-11 09:50:20|6043.1|6042.4|6043.23|6042.53|6043.23|6042.53|6042.98|6042.28|35
1733910630000|2024-12-11 09:50:30|6043.1|6042.4|6042.98|6042.28|6043.1|6042.4|6042.98|6042.28|5
1733910650000|2024-12-11 09:50:50|6043.1|6042.4|6042.98|6042.28|6043.23|6042.53|6042.98|6042.28|23
1733910660000|2024-12-11 09:51:00|6043.1|6042.4|6043.23|6042.53|6043.23|6042.53|6043.1|6042.4|14
1733910680000|2024-12-11 09:51:20|6043.35|6042.65|6043.23|6042.53|6043.48|6042.78|6043.23|6042.53|33
1733910690000|2024-12-11 09:51:30|6043.35|6042.65|6043.23|6042.53|6043.48|6042.78|6043.23|6042.53|20
1733910700000|2024-12-11 09:51:40|||||||||1
1733910710000|2024-12-11 09:51:50|6043.1|6042.4|6043.23|6042.53|6043.23|6042.53|6043.1|6042.4|18
1733910730000|2024-12-11 09:52:10|6043.48|6042.78|6043.23|6042.53|6043.48|6042.78|6043.23|6042.53|29
1733910750000|2024-12-11 09:52:30|6043.1|6042.4|6043.23|6042.53|6043.23|6042.53|6043.1|6042.4|57
1733910760000|2024-12-11 09:52:40|||||||||29
1733910770000|2024-12-11 09:52:50|6043.1|6042.4|6043.23|6042.53|6043.23|6042.53|6043.1|6042.4|13
1733910780000|2024-12-11 09:53:00|6043.1|6042.4|6043.23|6042.53|6043.23|6042.53|6042.98|6042.28|46
1733910790000|2024-12-11 09:53:10|||||||||4
1733910800000|2024-12-11 09:53:20|6043.35|6042.65|6043.23|6042.53|6043.48|6042.78|6043.23|6042.53|41
1733910820000|2024-12-11 09:53:40|6043.35|6042.65|6043.23|6042.53|6043.35|6042.65|6043.23|6042.53|12
1733910830000|2024-12-11 09:53:50|6043.1|6042.4|6043.23|6042.53|6043.23|6042.53|6043.1|6042.4|7
1733910840000|2024-12-11 09:54:00|||||||||11
1733910850000|2024-12-11 09:54:10|6043.35|6042.65|6043.48|6042.78|6043.48|6042.78|6043.35|6042.65|10
1733910860000|2024-12-11 09:54:20|||||||||11
1733910870000|2024-12-11 09:54:30|||||||||4
1733910890000|2024-12-11 09:54:50|||||||||2
1733910900000|2024-12-11 09:55:00|||||||||1
1733910910000|2024-12-11 09:55:10|6043.35|6042.65|6043.23|6042.53|6043.35|6042.65|6043.23|6042.53|14
1733910920000|2024-12-11 09:55:20|||||||||2
1733910930000|2024-12-11 09:55:30|6043.48|6042.78|6043.48|6042.78|6043.48|6042.78|6043.48|6042.78|42
1733910940000|2024-12-11 09:55:40|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|27
1733910950000|2024-12-11 09:55:50|6043.35|6042.65|6043.48|6042.78|6043.48|6042.78|6043.35|6042.65|7
1733910960000|2024-12-11 09:56:00|6043.35|6042.65|6043.48|6042.78|6043.48|6042.78|6043.23|6042.53|36
1733910970000|2024-12-11 09:56:10|6043.35|6042.65|6043.23|6042.53|6043.35|6042.65|6043.23|6042.53|4
1733910980000|2024-12-11 09:56:20|||||||||1
1733910990000|2024-12-11 09:56:30|||||||||3
1733911000000|2024-12-11 09:56:40|6043.48|6042.78|6043.48|6042.78|6043.48|6042.78|6043.23|6042.53|35
1733911020000|2024-12-11 09:57:00|6043.35|6042.65|6043.23|6042.53|6043.35|6042.65|6043.23|6042.53|9
1733911030000|2024-12-11 09:57:10|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|36
1733911050000|2024-12-11 09:57:30|6043.1|6042.4|6042.98|6042.28|6043.23|6042.53|6042.98|6042.28|23
1733911060000|2024-12-11 09:57:40|6043.1|6042.4|6043.23|6042.53|6043.23|6042.53|6043.1|6042.4|5
1733911070000|2024-12-11 09:57:50|||||||||1
1733911090000|2024-12-11 09:58:10|6043.35|6042.65|6043.23|6042.53|6043.48|6042.78|6043.23|6042.53|12
1733911100000|2024-12-11 09:58:20|6043.35|6042.65|6043.23|6042.53|6043.35|6042.65|6043.23|6042.53|23
1733911110000|2024-12-11 09:58:30|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|32
1733911120000|2024-12-11 09:58:40|6043.1|6042.4|6043.35|6042.65|6043.35|6042.65|6043.1|6042.4|32
1733911130000|2024-12-11 09:58:50|6043.23|6042.53|6042.98|6042.28|6043.23|6042.53|6042.98|6042.28|15
1733911140000|2024-12-11 09:59:00|||||||||22
1733911160000|2024-12-11 09:59:20|6042.85|6042.15|6042.98|6042.28|6042.98|6042.28|6042.85|6042.15|59
1733911170000|2024-12-11 09:59:30|||||||||1
1733911180000|2024-12-11 09:59:40|6042.73|6042.03|6042.98|6042.28|6042.98|6042.28|6042.73|6042.03|13
1733911190000|2024-12-11 09:59:50|||||||||11
1733911200000|2024-12-11 10:00:00|6042.85|6042.15|6042.98|6042.28|6042.98|6042.28|6042.73|6042.03|60
1733911210000|2024-12-11 10:00:10|6042.85|6042.15|6042.98|6042.28|6042.98|6042.28|6042.73|6042.03|6
1733911230000|2024-12-11 10:00:30|6042.85|6042.15|6042.98|6042.28|6042.98|6042.28|6042.85|6042.15|20
1733911240000|2024-12-11 10:00:40|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|23
1733911270000|2024-12-11 10:01:10|||||||||20
1733911280000|2024-12-11 10:01:20|6043.48|6042.78|6043.73|6043.03|6043.73|6043.03|6043.48|6042.78|40
1733911310000|2024-12-11 10:01:50|6043.6|6042.9|6043.48|6042.78|6043.6|6042.9|6043.48|6042.78|19
1733911330000|2024-12-11 10:02:10|6043.35|6042.65|6043.48|6042.78|6043.48|6042.78|6043.35|6042.65|16
1733911340000|2024-12-11 10:02:20|6043.35|6042.65|6043.23|6042.53|6043.35|6042.65|6043.23|6042.53|8
1733911350000|2024-12-11 10:02:30|6043.35|6042.65|6043.48|6042.78|6043.48|6042.78|6043.23|6042.53|42
1733911360000|2024-12-11 10:02:40|6043.35|6042.65|6043.23|6042.53|6043.48|6042.78|6043.23|6042.53|10
1733911370000|2024-12-11 10:02:50|||||||||3
1733911380000|2024-12-11 10:03:00|6043.35|6042.65|6043.48|6042.78|6043.48|6042.78|6043.35|6042.65|17
1733911400000|2024-12-11 10:03:20|6043.23|6042.53|6043.1|6042.4|6043.23|6042.53|6042.98|6042.28|64
1733911410000|2024-12-11 10:03:30|6042.98|6042.28|6042.98|6042.28|6043.1|6042.4|6042.98|6042.28|11
1733911420000|2024-12-11 10:03:40|6043.1|6042.4|6043.48|6042.78|6043.48|6042.78|6043.1|6042.4|51
1733911440000|2024-12-11 10:04:00|6043.35|6042.65|6043.48|6042.78|6043.6|6042.9|6043.35|6042.65|56
1733911450000|2024-12-11 10:04:10|||||||||2
1733911460000|2024-12-11 10:04:20|6043.35|6042.65|6043.48|6042.78|6043.48|6042.78|6043.35|6042.65|6
1733911470000|2024-12-11 10:04:30|6043.35|6042.65|6043.23|6042.53|6043.48|6042.78|6043.23|6042.53|45
1733911480000|2024-12-11 10:04:40|6043.48|6042.78|6043.48|6042.78|6043.73|6043.03|6043.48|6042.78|23
1733911490000|2024-12-11 10:04:50|6043.35|6042.65|6043.48|6042.78|6043.48|6042.78|6043.35|6042.65|10
1733911500000|2024-12-11 10:05:00|||||||||9
1733911510000|2024-12-11 10:05:10|6043.35|6042.65|6043.48|6042.78|6043.48|6042.78|6043.35|6042.65|10
1733911520000|2024-12-11 10:05:20|6043.35|6042.65|6043.35|6042.65|6043.48|6042.78|6043.23|6042.53|24
1733911530000|2024-12-11 10:05:30|6043.48|6042.78|6043.35|6042.65|6043.48|6042.78|6043.35|6042.65|0
1733911540000|2024-12-11 10:05:40|6043.23|6042.53|6043.48|6042.78|6043.48|6042.78|6043.23|6042.53|28
1733911550000|2024-12-11 10:05:50|||||||||2
1733911590000|2024-12-11 10:06:30|||||||||1
1733911600000|2024-12-11 10:06:40|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|48
1733911610000|2024-12-11 10:06:50|6043.23|6042.53|6043.48|6042.78|6043.48|6042.78|6043.23|6042.53|20
1733911620000|2024-12-11 10:07:00|6043.6|6042.9|6043.48|6042.78|6043.6|6042.9|6043.48|6042.78|20
1733911630000|2024-12-11 10:07:10|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|8
1733911640000|2024-12-11 10:07:20|6043.35|6042.65|6043.48|6042.78|6043.48|6042.78|6043.23|6042.53|19
1733911650000|2024-12-11 10:07:30|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|8
1733911670000|2024-12-11 10:07:50|6043.48|6042.78|6043.48|6042.78|6043.48|6042.78|6043.48|6042.78|28
1733911680000|2024-12-11 10:08:00|6043.35|6042.65|6043.48|6042.78|6043.48|6042.78|6043.35|6042.65|2
1733911690000|2024-12-11 10:08:10|6043.35|6042.65|6043.35|6042.65|6043.48|6042.78|6043.35|6042.65|17
1733911700000|2024-12-11 10:08:20|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|1
1733911710000|2024-12-11 10:08:30|||||||||3
1733911720000|2024-12-11 10:08:40|6043.1|6042.4|6042.98|6042.28|6043.23|6042.53|6042.98|6042.28|49
1733911730000|2024-12-11 10:08:50|||||||||8
1733911740000|2024-12-11 10:09:00|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|9
1733911750000|2024-12-11 10:09:10|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|42
1733911760000|2024-12-11 10:09:20|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|38
1733911770000|2024-12-11 10:09:30|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|6042.23|6041.53|109
1733911780000|2024-12-11 10:09:40|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|7
1733911790000|2024-12-11 10:09:50|||||||||4
1733911800000|2024-12-11 10:10:00|6042.35|6041.65|6042.23|6041.53|6042.48|6041.78|6042.23|6041.53|21
1733911810000|2024-12-11 10:10:10|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|37
1733911820000|2024-12-11 10:10:20|6042.23|6041.53|6042.48|6041.78|6042.48|6041.78|6042.23|6041.53|43
1733911850000|2024-12-11 10:10:50|||||||||7
1733911860000|2024-12-11 10:11:00|6042.35|6041.65|6042.23|6041.53|6042.35|6041.65|6042.23|6041.53|23
1733911870000|2024-12-11 10:11:10|||||||||2
1733911880000|2024-12-11 10:11:20|6042.35|6041.65|6042.23|6041.53|6042.35|6041.65|6042.23|6041.53|41
1733911890000|2024-12-11 10:11:30|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6041.98|6041.28|19
1733911900000|2024-12-11 10:11:40|||||||||2
1733911910000|2024-12-11 10:11:50|||||||||2
1733911930000|2024-12-11 10:12:10|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|6042.35|6041.65|20
1733911940000|2024-12-11 10:12:20|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|55
1733911960000|2024-12-11 10:12:40|6042.48|6041.78|6042.73|6042.03|6042.73|6042.03|6042.48|6041.78|45
1733911970000|2024-12-11 10:12:50|||||||||60
1733911980000|2024-12-11 10:13:00|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|61
1733911990000|2024-12-11 10:13:10|||||||||9
1733912010000|2024-12-11 10:13:30|6042.73|6042.03|6042.73|6042.03|6042.98|6042.28|6042.73|6042.03|71
1733912050000|2024-12-11 10:14:10|6042.85|6042.15|6042.98|6042.28|6042.98|6042.28|6042.85|6042.15|26
1733912060000|2024-12-11 10:14:20|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|6042.48|6041.78|87
1733912090000|2024-12-11 10:14:50|6042.48|6041.78|6042.73|6042.03|6042.73|6042.03|6042.48|6041.78|18
1733912100000|2024-12-11 10:15:00|||||||||3
1733912130000|2024-12-11 10:15:30|||||||||1
1733912150000|2024-12-11 10:15:50|||||||||3
1733912170000|2024-12-11 10:16:10|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|36
1733912180000|2024-12-11 10:16:20|6042.85|6042.15|6042.98|6042.28|6042.98|6042.28|6042.73|6042.03|58
1733912210000|2024-12-11 10:16:50|6042.85|6042.15|6042.48|6041.78|6042.85|6042.15|6042.48|6041.78|16
1733912240000|2024-12-11 10:17:20|6042.35|6041.65|6042.48|6041.78|6042.48|6041.78|6042.23|6041.53|43
1733912250000|2024-12-11 10:17:30|6042.35|6041.65|6042.23|6041.53|6042.35|6041.65|6042.23|6041.53|18
1733912260000|2024-12-11 10:17:40|6041.98|6041.28|6041.98|6041.28|6042.1|6041.4|6041.98|6041.28|18
1733912270000|2024-12-11 10:17:50|||||||||12
1733912280000|2024-12-11 10:18:00|6041.85|6041.15|6041.85|6041.15|6041.85|6041.15|6041.85|6041.15|31
1733912290000|2024-12-11 10:18:10|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|11
1733912300000|2024-12-11 10:18:20|6041.6|6040.9|6041.48|6040.78|6041.6|6040.9|6041.48|6040.78|36
1733912310000|2024-12-11 10:18:30|6041.35|6040.65|6041.23|6040.53|6041.35|6040.65|6041.23|6040.53|27
1733912320000|2024-12-11 10:18:40|6041.35|6040.65|6041.48|6040.78|6041.48|6040.78|6041.35|6040.65|36
1733912330000|2024-12-11 10:18:50|6041.35|6040.65|6041.23|6040.53|6041.35|6040.65|6041.23|6040.53|3
1733912340000|2024-12-11 10:19:00|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|25
1733912350000|2024-12-11 10:19:10|||||||||4
1733912360000|2024-12-11 10:19:20|6041.35|6040.65|6040.98|6040.28|6041.35|6040.65|6040.98|6040.28|37
1733912370000|2024-12-11 10:19:30|6041.23|6040.53|6040.98|6040.28|6041.23|6040.53|6040.98|6040.28|13
1733912380000|2024-12-11 10:19:40|6041.1|6040.4|6040.98|6040.28|6041.1|6040.4|6040.98|6040.28|25
1733912390000|2024-12-11 10:19:50|6041.1|6040.4|6041.23|6040.53|6041.23|6040.53|6041.1|6040.4|9
1733912400000|2024-12-11 10:20:00|6040.98|6040.28|6041.48|6040.78|6041.48|6040.78|6040.98|6040.28|53
1733912410000|2024-12-11 10:20:10|||||||||1
1733912430000|2024-12-11 10:20:30|6041.23|6040.53|6041.23|6040.53|6041.23|6040.53|6041.23|6040.53|8
1733912440000|2024-12-11 10:20:40|6041.1|6040.4|6041.23|6040.53|6041.23|6040.53|6041.1|6040.4|4
1733912450000|2024-12-11 10:20:50|6041.1|6040.4|6041.1|6040.4|6041.23|6040.53|6040.98|6040.28|67
1733912460000|2024-12-11 10:21:00|6040.98|6040.28|6040.98|6040.28|6041.1|6040.4|6040.98|6040.28|11
1733912470000|2024-12-11 10:21:10|6041.1|6040.4|6040.98|6040.28|6041.23|6040.53|6040.98|6040.28|13
1733912480000|2024-12-11 10:21:20|6041.1|6040.4|6041.23|6040.53|6041.23|6040.53|6040.98|6040.28|8
1733912490000|2024-12-11 10:21:30|6041.1|6040.4|6040.98|6040.28|6041.1|6040.4|6040.98|6040.28|1
1733912500000|2024-12-11 10:21:40|||||||||1
1733912510000|2024-12-11 10:21:50|6040.73|6040.03|6040.98|6040.28|6040.98|6040.28|6040.73|6040.03|32
1733912520000|2024-12-11 10:22:00|6040.85|6040.15|6040.98|6040.28|6040.98|6040.28|6040.85|6040.15|23
1733912530000|2024-12-11 10:22:10|6041.1|6040.4|6040.98|6040.28|6041.23|6040.53|6040.98|6040.28|53
1733912540000|2024-12-11 10:22:20|||||||||2
1733912550000|2024-12-11 10:22:30|6040.85|6040.15|6040.98|6040.28|6040.98|6040.28|6040.73|6040.03|17
1733912560000|2024-12-11 10:22:40|6040.85|6040.15|6040.98|6040.28|6040.98|6040.28|6040.73|6040.03|21
1733912580000|2024-12-11 10:23:00|||||||||1
1733912600000|2024-12-11 10:23:20|6041.23|6040.53|6040.98|6040.28|6041.23|6040.53|6040.98|6040.28|25
1733912610000|2024-12-11 10:23:30|||||||||1
1733912630000|2024-12-11 10:23:50|||||||||1
1733912640000|2024-12-11 10:24:00|6040.85|6040.15|6040.98|6040.28|6040.98|6040.28|6040.73|6040.03|32
1733912660000|2024-12-11 10:24:20|||||||||6
1733912670000|2024-12-11 10:24:30|||||||||15
1733912680000|2024-12-11 10:24:40|||||||||5
1733912700000|2024-12-11 10:25:00|6040.85|6040.15|6040.73|6040.03|6040.85|6040.15|6040.73|6040.03|18
1733912710000|2024-12-11 10:25:10|6040.85|6040.15|6040.73|6040.03|6040.85|6040.15|6040.73|6040.03|14
1733912720000|2024-12-11 10:25:20|6040.85|6040.15|6040.73|6040.03|6040.98|6040.28|6040.73|6040.03|28
1733912730000|2024-12-11 10:25:30|6040.85|6040.15|6040.73|6040.03|6040.85|6040.15|6040.73|6040.03|1
1733912750000|2024-12-11 10:25:50|6040.6|6039.9|6040.48|6039.78|6040.73|6040.03|6040.48|6039.78|54
1733912760000|2024-12-11 10:26:00|6040.6|6039.9|6040.73|6040.03|6040.73|6040.03|6040.6|6039.9|16
1733912780000|2024-12-11 10:26:20|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|6040.98|6040.28|37
1733912790000|2024-12-11 10:26:30|6041.23|6040.53|6041.23|6040.53|6041.23|6040.53|6041.23|6040.53|11
1733912810000|2024-12-11 10:26:50|6041.1|6040.4|6041.23|6040.53|6041.23|6040.53|6040.98|6040.28|46
1733912820000|2024-12-11 10:27:00|6040.98|6040.28|6041.23|6040.53|6041.23|6040.53|6040.98|6040.28|18
1733912830000|2024-12-11 10:27:10|6040.98|6040.28|6041.1|6040.4|6041.1|6040.4|6040.98|6040.28|14
1733912840000|2024-12-11 10:27:20|6040.98|6040.28|6041.23|6040.53|6041.23|6040.53|6040.98|6040.28|7
1733912860000|2024-12-11 10:27:40|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|11
1733912870000|2024-12-11 10:27:50|||||||||6
1733912900000|2024-12-11 10:28:20|6041.35|6040.65|6041.48|6040.78|6041.48|6040.78|6041.35|6040.65|61
1733912910000|2024-12-11 10:28:30|6041.35|6040.65|6041.23|6040.53|6041.35|6040.65|6041.23|6040.53|8
1733912930000|2024-12-11 10:28:50|||||||||10
1733912940000|2024-12-11 10:29:00|6041.35|6040.65|6041.23|6040.53|6041.35|6040.65|6041.23|6040.53|22
1733912950000|2024-12-11 10:29:10|6041.35|6040.65|6041.23|6040.53|6041.35|6040.65|6041.23|6040.53|12
1733912970000|2024-12-11 10:29:30|6041.35|6040.65|6041.23|6040.53|6041.35|6040.65|6041.23|6040.53|12
1733912980000|2024-12-11 10:29:40|6041.35|6040.65|6041.23|6040.53|6041.35|6040.65|6041.23|6040.53|12
1733912990000|2024-12-11 10:29:50|6041.35|6040.65|6041.48|6040.78|6041.48|6040.78|6041.35|6040.65|19
1733913000000|2024-12-11 10:30:00|6041.35|6040.65|6041.1|6040.4|6041.48|6040.78|6041.1|6040.4|36
1733913010000|2024-12-11 10:30:10|6041.23|6040.53|6040.98|6040.28|6041.23|6040.53|6040.98|6040.28|14
1733913020000|2024-12-11 10:30:20|6041.1|6040.4|6041.23|6040.53|6041.23|6040.53|6041.1|6040.4|10
1733913030000|2024-12-11 10:30:30|||||||||1
1733913040000|2024-12-11 10:30:40|||||||||10
1733913060000|2024-12-11 10:31:00|||||||||2
1733913080000|2024-12-11 10:31:20|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|40
1733913090000|2024-12-11 10:31:30|6041.6|6040.9|6041.48|6040.78|6041.73|6041.03|6041.48|6040.78|5
1733913100000|2024-12-11 10:31:40|||||||||9
1733913110000|2024-12-11 10:31:50|6041.6|6040.9|6041.48|6040.78|6041.6|6040.9|6041.48|6040.78|24
1733913120000|2024-12-11 10:32:00|6041.6|6040.9|6041.73|6041.03|6041.73|6041.03|6041.6|6040.9|41
1733913130000|2024-12-11 10:32:10|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|8
1733913140000|2024-12-11 10:32:20|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|49
1733913160000|2024-12-11 10:32:40|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|6041.73|6041.03|18
1733913170000|2024-12-11 10:32:50|||||||||5
1733913180000|2024-12-11 10:33:00|6041.85|6041.15|6041.73|6041.03|6041.85|6041.15|6041.73|6041.03|14
1733913200000|2024-12-11 10:33:20|||||||||10
1733913210000|2024-12-11 10:33:30|6041.6|6040.9|6041.73|6041.03|6041.73|6041.03|6041.6|6040.9|33
1733913220000|2024-12-11 10:33:40|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|19
1733913240000|2024-12-11 10:34:00|||||||||1
1733913250000|2024-12-11 10:34:10|6042.1|6041.4|6042.48|6041.78|6042.48|6041.78|6042.1|6041.4|43
1733913260000|2024-12-11 10:34:20|||||||||11
1733913270000|2024-12-11 10:34:30|6042.35|6041.65|6042.23|6041.53|6042.35|6041.65|6042.23|6041.53|26
1733913290000|2024-12-11 10:34:50|||||||||5
1733913300000|2024-12-11 10:35:00|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|53
1733913310000|2024-12-11 10:35:10|||||||||1
1733913320000|2024-12-11 10:35:20|||||||||1
1733913340000|2024-12-11 10:35:40|||||||||35
1733913350000|2024-12-11 10:35:50|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|10
1733913360000|2024-12-11 10:36:00|||||||||2
1733913370000|2024-12-11 10:36:10|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|29
1733913380000|2024-12-11 10:36:20|||||||||24
1733913390000|2024-12-11 10:36:30|6042.23|6041.53|6042.48|6041.78|6042.48|6041.78|6042.23|6041.53|33
1733913400000|2024-12-11 10:36:40|6042.23|6041.53|6042.48|6041.78|6042.48|6041.78|6042.23|6041.53|55
1733913410000|2024-12-11 10:36:50|6042.35|6041.65|6042.23|6041.53|6042.48|6041.78|6042.23|6041.53|14
1733913420000|2024-12-11 10:37:00|||||||||7
1733913430000|2024-12-11 10:37:10|||||||||1
1733913440000|2024-12-11 10:37:20|6042.1|6041.4|6042.23|6041.53|6042.48|6041.78|6042.1|6041.4|88
1733913460000|2024-12-11 10:37:40|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6042.1|6041.4|18
1733913470000|2024-12-11 10:37:50|||||||||1
1733913480000|2024-12-11 10:38:00|||||||||8
1733913490000|2024-12-11 10:38:10|6042.1|6041.4|6041.98|6041.28|6042.23|6041.53|6041.98|6041.28|31
1733913500000|2024-12-11 10:38:20|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|5
1733913510000|2024-12-11 10:38:30|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6041.98|6041.28|10
1733913530000|2024-12-11 10:38:50|6042.1|6041.4|6041.98|6041.28|6042.1|6041.4|6041.98|6041.28|10
1733913540000|2024-12-11 10:39:00|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6041.98|6041.28|23
1733913560000|2024-12-11 10:39:20|6042.35|6041.65|6042.23|6041.53|6042.48|6041.78|6042.23|6041.53|58
1733913570000|2024-12-11 10:39:30|6042.1|6041.4|6041.98|6041.28|6042.1|6041.4|6041.98|6041.28|10
1733913590000|2024-12-11 10:39:50|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6041.98|6041.28|9
1733913600000|2024-12-11 10:40:00|6042.1|6041.4|6041.98|6041.28|6042.23|6041.53|6041.98|6041.28|20
1733913620000|2024-12-11 10:40:20|6041.85|6041.15|6041.73|6041.03|6041.98|6041.28|6041.73|6041.03|37
1733913630000|2024-12-11 10:40:30|6041.6|6040.9|6041.48|6040.78|6041.6|6040.9|6041.48|6040.78|5
1733913640000|2024-12-11 10:40:40|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|29
1733913650000|2024-12-11 10:40:50|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|79
1733913660000|2024-12-11 10:41:00|6041.85|6041.15|6041.98|6041.28|6041.98|6041.28|6041.85|6041.15|7
1733913670000|2024-12-11 10:41:10|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|12
1733913690000|2024-12-11 10:41:30|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|53
1733913700000|2024-12-11 10:41:40|||||||||13
1733913710000|2024-12-11 10:41:50|||||||||6
1733913720000|2024-12-11 10:42:00|6041.23|6040.53|6041.48|6040.78|6041.48|6040.78|6041.23|6040.53|53
1733913730000|2024-12-11 10:42:10|6041.6|6040.9|6041.73|6041.03|6041.73|6041.03|6041.6|6040.9|72
1733913750000|2024-12-11 10:42:30|||||||||2
1733913780000|2024-12-11 10:43:00|6041.6|6040.9|6041.73|6041.03|6041.73|6041.03|6041.48|6040.78|50
1733913820000|2024-12-11 10:43:40|6041.6|6040.9|6041.73|6041.03|6041.73|6041.03|6041.6|6040.9|6
1733913830000|2024-12-11 10:43:50|6041.85|6041.15|6041.85|6041.15|6041.98|6041.28|6041.85|6041.15|51
1733913840000|2024-12-11 10:44:00|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|6
1733913850000|2024-12-11 10:44:10|||||||||1
1733913870000|2024-12-11 10:44:30|6042.23|6041.53|6041.73|6041.03|6042.23|6041.53|6041.73|6041.03|84
1733913890000|2024-12-11 10:44:50|||||||||5
1733913900000|2024-12-11 10:45:00|||||||||3
1733913920000|2024-12-11 10:45:20|||||||||5
1733913930000|2024-12-11 10:45:30|||||||||2
1733913940000|2024-12-11 10:45:40|6041.85|6041.15|6041.98|6041.28|6041.98|6041.28|6041.85|6041.15|22
1733913950000|2024-12-11 10:45:50|6042.1|6041.4|6041.98|6041.28|6042.1|6041.4|6041.98|6041.28|34
1733913960000|2024-12-11 10:46:00|6042.1|6041.4|6041.98|6041.28|6042.1|6041.4|6041.73|6041.03|52
1733913970000|2024-12-11 10:46:10|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6041.98|6041.28|50
1733913980000|2024-12-11 10:46:20|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|18
1733913990000|2024-12-11 10:46:30|6041.85|6041.15|6041.73|6041.03|6041.98|6041.28|6041.73|6041.03|16
1733914000000|2024-12-11 10:46:40|||||||||2
1733914010000|2024-12-11 10:46:50|||||||||3
1733914020000|2024-12-11 10:47:00|6041.48|6040.78|6041.23|6040.53|6041.48|6040.78|6041.23|6040.53|174
1733914030000|2024-12-11 10:47:10|6041.1|6040.4|6041.1|6040.4|6041.1|6040.4|6041.1|6040.4|20
1733914040000|2024-12-11 10:47:20|6041.23|6040.53|6041.23|6040.53|6041.23|6040.53|6041.23|6040.53|25
1733914050000|2024-12-11 10:47:30|6041.35|6040.65|6041.48|6040.78|6041.48|6040.78|6041.35|6040.65|18
1733914070000|2024-12-11 10:47:50|6041.35|6040.65|6041.48|6040.78|6041.48|6040.78|6041.23|6040.53|43
1733914080000|2024-12-11 10:48:00|||||||||48
1733914090000|2024-12-11 10:48:10|6041.35|6040.65|6041.48|6040.78|6041.48|6040.78|6041.23|6040.53|57
1733914100000|2024-12-11 10:48:20|6041.6|6040.9|6041.73|6041.03|6041.73|6041.03|6041.6|6040.9|135
1733914110000|2024-12-11 10:48:30|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|22
1733914120000|2024-12-11 10:48:40|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6042.1|6041.4|29
1733914130000|2024-12-11 10:48:50|||||||||3
1733914140000|2024-12-11 10:49:00|||||||||31
1733914150000|2024-12-11 10:49:10|6042.35|6041.65|6042.73|6042.03|6042.73|6042.03|6042.35|6041.65|29
1733914160000|2024-12-11 10:49:20|6042.6|6041.9|6042.73|6042.03|6042.73|6042.03|6042.6|6041.9|7
1733914170000|2024-12-11 10:49:30|6042.6|6041.9|6042.48|6041.78|6042.73|6042.03|6042.48|6041.78|51
1733914190000|2024-12-11 10:49:50|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|52
1733914200000|2024-12-11 10:50:00|6042.35|6041.65|6042.23|6041.53|6042.48|6041.78|6042.23|6041.53|29
1733914210000|2024-12-11 10:50:10|||||||||2
1733914220000|2024-12-11 10:50:20|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|35
1733914230000|2024-12-11 10:50:30|||||||||1
1733914240000|2024-12-11 10:50:40|6042.6|6041.9|6042.48|6041.78|6042.6|6041.9|6042.48|6041.78|64
1733914250000|2024-12-11 10:50:50|||||||||4
1733914260000|2024-12-11 10:51:00|6042.35|6041.65|6042.23|6041.53|6042.35|6041.65|6042.23|6041.53|15
1733914270000|2024-12-11 10:51:10|6042.35|6041.65|6042.48|6041.78|6042.48|6041.78|6042.35|6041.65|23
1733914280000|2024-12-11 10:51:20|6042.35|6041.65|6042.23|6041.53|6042.35|6041.65|6042.23|6041.53|6
1733914300000|2024-12-11 10:51:40|||||||||4
1733914310000|2024-12-11 10:51:50|||||||||22
1733914320000|2024-12-11 10:52:00|||||||||11
1733914330000|2024-12-11 10:52:10|6042.1|6041.4|6041.98|6041.28|6042.1|6041.4|6041.98|6041.28|14
1733914340000|2024-12-11 10:52:20|||||||||3
1733914350000|2024-12-11 10:52:30|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|54
1733914360000|2024-12-11 10:52:40|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|32
1733914370000|2024-12-11 10:52:50|6042.6|6041.9|6042.48|6041.78|6042.73|6042.03|6042.48|6041.78|25
1733914380000|2024-12-11 10:53:00|6042.6|6041.9|6042.48|6041.78|6042.73|6042.03|6042.48|6041.78|4
1733914400000|2024-12-11 10:53:20|6042.23|6041.53|6042.48|6041.78|6042.48|6041.78|6042.23|6041.53|88
1733914410000|2024-12-11 10:53:30|||||||||1
1733914440000|2024-12-11 10:54:00|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|29
1733914450000|2024-12-11 10:54:10|||||||||2
1733914460000|2024-12-11 10:54:20|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|6042.23|6041.53|79
1733914470000|2024-12-11 10:54:30|6042.35|6041.65|6042.23|6041.53|6042.35|6041.65|6042.23|6041.53|2
1733914490000|2024-12-11 10:54:50|||||||||1
1733914500000|2024-12-11 10:55:00|||||||||2
1733914510000|2024-12-11 10:55:10|||||||||40
1733914530000|2024-12-11 10:55:30|||||||||2
1733914540000|2024-12-11 10:55:40|||||||||1
1733914560000|2024-12-11 10:56:00|||||||||1
1733914570000|2024-12-11 10:56:10|||||||||1
1733914580000|2024-12-11 10:56:20|6042.35|6041.65|6042.48|6041.78|6042.48|6041.78|6042.23|6041.53|58
1733914600000|2024-12-11 10:56:40|||||||||6
1733914610000|2024-12-11 10:56:50|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|21
1733914620000|2024-12-11 10:57:00|6042.85|6042.15|6042.73|6042.03|6042.85|6042.15|6042.73|6042.03|15
1733914630000|2024-12-11 10:57:10|6042.85|6042.15|6042.73|6042.03|6042.98|6042.28|6042.73|6042.03|18
1733914640000|2024-12-11 10:57:20|6042.85|6042.15|6042.73|6042.03|6042.98|6042.28|6042.73|6042.03|41
1733914650000|2024-12-11 10:57:30|6042.85|6042.15|6042.85|6042.15|6042.98|6042.28|6042.73|6042.03|38
1733914660000|2024-12-11 10:57:40|6042.98|6042.28|6042.73|6042.03|6042.98|6042.28|6042.73|6042.03|14
1733914670000|2024-12-11 10:57:50|6042.85|6042.15|6042.73|6042.03|6042.98|6042.28|6042.73|6042.03|17
1733914680000|2024-12-11 10:58:00|6042.85|6042.15|6042.73|6042.03|6042.85|6042.15|6042.73|6042.03|9
1733914690000|2024-12-11 10:58:10|6042.6|6041.9|6042.73|6042.03|6042.73|6042.03|6042.6|6041.9|40
1733914700000|2024-12-11 10:58:20|6042.6|6041.9|6042.48|6041.78|6042.6|6041.9|6042.48|6041.78|16
1733914710000|2024-12-11 10:58:30|||||||||6
1733914740000|2024-12-11 10:59:00|6042.35|6041.65|6042.48|6041.78|6042.48|6041.78|6042.35|6041.65|32
1733914750000|2024-12-11 10:59:10|6042.35|6041.65|6042.23|6041.53|6042.48|6041.78|6042.23|6041.53|31
1733914780000|2024-12-11 10:59:40|6042.48|6041.78|6042.35|6041.65|6042.48|6041.78|6042.35|6041.65|40
1733914790000|2024-12-11 10:59:50|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|2
1733914800000|2024-12-11 11:00:00|6042.6|6041.9|6042.73|6042.03|6042.73|6042.03|6042.6|6041.9|19
1733914810000|2024-12-11 11:00:10|6042.98|6042.28|6042.73|6042.03|6042.98|6042.28|6042.73|6042.03|106
1733914840000|2024-12-11 11:00:40|6042.48|6041.78|6042.73|6042.03|6042.73|6042.03|6042.48|6041.78|33
1733914850000|2024-12-11 11:00:50|||||||||9
1733914860000|2024-12-11 11:01:00|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|6042.6|6041.9|2
1733914870000|2024-12-11 11:01:10|6042.73|6042.03|6042.48|6041.78|6042.73|6042.03|6042.48|6041.78|30
1733914880000|2024-12-11 11:01:20|||||||||2
1733914890000|2024-12-11 11:01:30|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|18
1733914900000|2024-12-11 11:01:40|||||||||3
1733914910000|2024-12-11 11:01:50|||||||||17
1733914920000|2024-12-11 11:02:00|6042.6|6041.9|6042.48|6041.78|6042.6|6041.9|6042.48|6041.78|27
1733914930000|2024-12-11 11:02:10|6042.6|6041.9|6042.73|6042.03|6042.98|6042.28|6042.6|6041.9|25
1733914940000|2024-12-11 11:02:20|6042.85|6042.15|6042.98|6042.28|6042.98|6042.28|6042.73|6042.03|7
1733914950000|2024-12-11 11:02:30|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|28
1733914960000|2024-12-11 11:02:40|||||||||2
1733914970000|2024-12-11 11:02:50|||||||||8
1733914980000|2024-12-11 11:03:00|6042.6|6041.9|6042.48|6041.78|6042.6|6041.9|6042.48|6041.78|13
1733914990000|2024-12-11 11:03:10|||||||||11
1733915000000|2024-12-11 11:03:20|6042.6|6041.9|6042.73|6042.03|6042.73|6042.03|6042.6|6041.9|8
1733915010000|2024-12-11 11:03:30|6042.48|6041.78|6042.73|6042.03|6042.73|6042.03|6042.48|6041.78|26
1733915020000|2024-12-11 11:03:40|||||||||1
1733915050000|2024-12-11 11:04:10|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|22
1733915060000|2024-12-11 11:04:20|||||||||21
1733915070000|2024-12-11 11:04:30|||||||||3
1733915090000|2024-12-11 11:04:50|||||||||1
1733915100000|2024-12-11 11:05:00|||||||||37
1733915110000|2024-12-11 11:05:10|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|42
1733915120000|2024-12-11 11:05:20|||||||||1
1733915130000|2024-12-11 11:05:30|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|21
1733915140000|2024-12-11 11:05:40|6042.6|6041.9|6042.73|6042.03|6042.73|6042.03|6042.6|6041.9|17
1733915150000|2024-12-11 11:05:50|6042.98|6042.28|6042.73|6042.03|6042.98|6042.28|6042.73|6042.03|33
1733915160000|2024-12-11 11:06:00|6042.85|6042.15|6042.98|6042.28|6042.98|6042.28|6042.73|6042.03|28
1733915170000|2024-12-11 11:06:10|6043.1|6042.4|6043.23|6042.53|6043.23|6042.53|6043.1|6042.4|11
1733915190000|2024-12-11 11:06:30|||||||||3
1733915200000|2024-12-11 11:06:40|||||||||3
1733915210000|2024-12-11 11:06:50|6043.35|6042.65|6043.48|6042.78|6043.48|6042.78|6043.35|6042.65|92
1733915220000|2024-12-11 11:07:00|||||||||8
1733915230000|2024-12-11 11:07:10|||||||||12
1733915250000|2024-12-11 11:07:30|6043.6|6042.9|6043.73|6043.03|6043.73|6043.03|6043.6|6042.9|11
1733915260000|2024-12-11 11:07:40|6043.6|6042.9|6043.73|6043.03|6043.73|6043.03|6043.6|6042.9|34
1733915270000|2024-12-11 11:07:50|||||||||8
1733915280000|2024-12-11 11:08:00|6043.6|6042.9|6043.6|6042.9|6043.6|6042.9|6043.48|6042.78|18
1733915290000|2024-12-11 11:08:10|6043.48|6042.78|6043.73|6043.03|6043.73|6043.03|6043.48|6042.78|32
1733915300000|2024-12-11 11:08:20|||||||||4
1733915320000|2024-12-11 11:08:40|6043.85|6043.15|6043.98|6043.28|6043.98|6043.28|6043.85|6043.15|30
1733915340000|2024-12-11 11:09:00|6043.85|6043.15|6043.98|6043.28|6043.98|6043.28|6043.85|6043.15|73
1733915350000|2024-12-11 11:09:10|||||||||5
1733915360000|2024-12-11 11:09:20|6044.23|6043.53|6044.23|6043.53|6044.23|6043.53|6043.98|6043.28|37
1733915370000|2024-12-11 11:09:30|||||||||17
1733915380000|2024-12-11 11:09:40|6044.1|6043.4|6043.98|6043.28|6044.1|6043.4|6043.98|6043.28|24
1733915390000|2024-12-11 11:09:50|6044.1|6043.4|6044.1|6043.4|6044.23|6043.53|6044.1|6043.4|38
1733915400000|2024-12-11 11:10:00|6044.23|6043.53|6044.23|6043.53|6044.23|6043.53|6044.23|6043.53|3
1733915410000|2024-12-11 11:10:10|6044.35|6043.65|6044.48|6043.78|6044.48|6043.78|6044.35|6043.65|51
1733915420000|2024-12-11 11:10:20|6044.23|6043.53|6044.23|6043.53|6044.23|6043.53|6044.23|6043.53|19
1733915430000|2024-12-11 11:10:30|6044.35|6043.65|6044.23|6043.53|6044.48|6043.78|6044.23|6043.53|47
1733915440000|2024-12-11 11:10:40|6044.35|6043.65|6044.48|6043.78|6044.48|6043.78|6044.35|6043.65|20
1733915450000|2024-12-11 11:10:50|||||||||17
1733915460000|2024-12-11 11:11:00|6044.35|6043.65|6044.35|6043.65|6044.48|6043.78|6044.35|6043.65|31
1733915470000|2024-12-11 11:11:10|6044.48|6043.78|6044.48|6043.78|6044.48|6043.78|6044.48|6043.78|28
1733915480000|2024-12-11 11:11:20|6044.35|6043.65|6043.98|6043.28|6044.35|6043.65|6043.98|6043.28|57
1733915490000|2024-12-11 11:11:30|||||||||7
1733915500000|2024-12-11 11:11:40|6044.1|6043.4|6044.23|6043.53|6044.23|6043.53|6044.1|6043.4|17
1733915510000|2024-12-11 11:11:50|||||||||23
1733915520000|2024-12-11 11:12:00|||||||||9
1733915530000|2024-12-11 11:12:10|6044.35|6043.65|6044.23|6043.53|6044.48|6043.78|6044.23|6043.53|30
1733915540000|2024-12-11 11:12:20|6044.1|6043.4|6044.23|6043.53|6044.23|6043.53|6044.1|6043.4|56
1733915550000|2024-12-11 11:12:30|6043.98|6043.28|6044.23|6043.53|6044.23|6043.53|6043.98|6043.28|13
1733915560000|2024-12-11 11:12:40|6043.98|6043.28|6043.98|6043.28|6043.98|6043.28|6043.98|6043.28|8
1733915570000|2024-12-11 11:12:50|||||||||3
1733915580000|2024-12-11 11:13:00|6043.85|6043.15|6043.73|6043.03|6043.98|6043.28|6043.73|6043.03|19
1733915590000|2024-12-11 11:13:10|6043.85|6043.15|6043.98|6043.28|6043.98|6043.28|6043.85|6043.15|37
1733915600000|2024-12-11 11:13:20|6044.23|6043.53|6044.23|6043.53|6044.23|6043.53|6044.23|6043.53|32
1733915610000|2024-12-11 11:13:30|6044.1|6043.4|6044.23|6043.53|6044.23|6043.53|6043.98|6043.28|20
1733915630000|2024-12-11 11:13:50|||||||||12
1733915640000|2024-12-11 11:14:00|6044.1|6043.4|6043.98|6043.28|6044.1|6043.4|6043.98|6043.28|42
1733915650000|2024-12-11 11:14:10|6044.1|6043.4|6043.98|6043.28|6044.23|6043.53|6043.98|6043.28|24
1733915660000|2024-12-11 11:14:20|6044.1|6043.4|6044.23|6043.53|6044.23|6043.53|6044.1|6043.4|7
1733915670000|2024-12-11 11:14:30|6044.1|6043.4|6044.1|6043.4|6044.1|6043.4|6043.98|6043.28|20
1733915680000|2024-12-11 11:14:40|6043.98|6043.28|6044.23|6043.53|6044.23|6043.53|6043.98|6043.28|2
1733915690000|2024-12-11 11:14:50|||||||||13
1733915700000|2024-12-11 11:15:00|6044.1|6043.4|6044.23|6043.53|6044.23|6043.53|6043.98|6043.28|31
1733915710000|2024-12-11 11:15:10|6043.98|6043.28|6043.98|6043.28|6044.1|6043.4|6043.98|6043.28|30
1733915720000|2024-12-11 11:15:20|6044.23|6043.53|6044.23|6043.53|6044.23|6043.53|6044.23|6043.53|23
1733915730000|2024-12-11 11:15:30|||||||||3
1733915740000|2024-12-11 11:15:40|6043.98|6043.28|6044.23|6043.53|6044.23|6043.53|6043.98|6043.28|33
1733915750000|2024-12-11 11:15:50|||||||||3
1733915760000|2024-12-11 11:16:00|6044.35|6043.65|6044.48|6043.78|6044.48|6043.78|6044.35|6043.65|14
1733915810000|2024-12-11 11:16:50|||||||||20
1733915820000|2024-12-11 11:17:00|||||||||7
1733915840000|2024-12-11 11:17:20|||||||||28
1733915850000|2024-12-11 11:17:30|6044.73|6044.03|6044.73|6044.03|6044.73|6044.03|6044.73|6044.03|38
1733915860000|2024-12-11 11:17:40|||||||||86
1733915880000|2024-12-11 11:18:00|6044.48|6043.78|6044.48|6043.78|6044.48|6043.78|6044.48|6043.78|81
1733915890000|2024-12-11 11:18:10|6044.6|6043.9|6044.73|6044.03|6044.73|6044.03|6044.6|6043.9|35
1733915900000|2024-12-11 11:18:20|6044.6|6043.9|6044.48|6043.78|6044.6|6043.9|6044.48|6043.78|9
1733915910000|2024-12-11 11:18:30|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|9
1733915920000|2024-12-11 11:18:40|6044.73|6044.03|6044.73|6044.03|6044.73|6044.03|6044.73|6044.03|3
1733915930000|2024-12-11 11:18:50|6044.48|6043.78|6044.48|6043.78|6044.48|6043.78|6044.48|6043.78|40
1733915940000|2024-12-11 11:19:00|6044.35|6043.65|6044.23|6043.53|6044.35|6043.65|6044.23|6043.53|32
1733915950000|2024-12-11 11:19:10|6044.35|6043.65|6044.23|6043.53|6044.48|6043.78|6044.23|6043.53|47
1733915960000|2024-12-11 11:19:20|||||||||4
1733915980000|2024-12-11 11:19:40|6044.48|6043.78|6044.48|6043.78|6044.48|6043.78|6044.48|6043.78|13
1733915990000|2024-12-11 11:19:50|||||||||3
1733916000000|2024-12-11 11:20:00|6044.35|6043.65|6044.48|6043.78|6044.48|6043.78|6044.35|6043.65|30
1733916010000|2024-12-11 11:20:10|6044.35|6043.65|6044.48|6043.78|6044.48|6043.78|6044.35|6043.65|13
1733916020000|2024-12-11 11:20:20|||||||||5
1733916030000|2024-12-11 11:20:30|||||||||5
1733916040000|2024-12-11 11:20:40|6044.73|6044.03|6044.73|6044.03|6044.73|6044.03|6044.73|6044.03|21
1733916050000|2024-12-11 11:20:50|||||||||14
1733916060000|2024-12-11 11:21:00|6044.6|6043.9|6044.73|6044.03|6044.73|6044.03|6044.6|6043.9|7
1733916070000|2024-12-11 11:21:10|||||||||10
1733916080000|2024-12-11 11:21:20|||||||||6
1733916090000|2024-12-11 11:21:30|||||||||173
1733916100000|2024-12-11 11:21:40|||||||||32
1733916110000|2024-12-11 11:21:50|||||||||62
1733916120000|2024-12-11 11:22:00|6044.48|6043.78|6044.48|6043.78|6044.48|6043.78|6044.48|6043.78|12
1733916130000|2024-12-11 11:22:10|6044.73|6044.03|6044.48|6043.78|6044.73|6044.03|6044.48|6043.78|135
1733916140000|2024-12-11 11:22:20|||||||||55
1733916150000|2024-12-11 11:22:30|6044.35|6043.65|6044.48|6043.78|6044.48|6043.78|6044.23|6043.53|33
1733916170000|2024-12-11 11:22:50|||||||||16
1733916180000|2024-12-11 11:23:00|||||||||44
1733916190000|2024-12-11 11:23:10|||||||||3
1733916210000|2024-12-11 11:23:30|6044.73|6044.03|6044.73|6044.03|6044.73|6044.03|6044.73|6044.03|25
1733916220000|2024-12-11 11:23:40|6044.6|6043.9|6044.73|6044.03|6044.73|6044.03|6044.48|6043.78|51
1733916230000|2024-12-11 11:23:50|6044.6|6043.9|6044.48|6043.78|6044.73|6044.03|6044.48|6043.78|20
1733916240000|2024-12-11 11:24:00|6044.73|6044.03|6044.73|6044.03|6044.73|6044.03|6044.6|6043.9|17
1733916260000|2024-12-11 11:24:20|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.48|6043.78|7
1733916270000|2024-12-11 11:24:30|6044.48|6043.78|6044.48|6043.78|6044.48|6043.78|6044.48|6043.78|10
1733916280000|2024-12-11 11:24:40|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|6044.6|6043.9|23
1733916290000|2024-12-11 11:24:50|6044.48|6043.78|6044.48|6043.78|6044.48|6043.78|6044.48|6043.78|1
1733916310000|2024-12-11 11:25:10|6044.6|6043.9|6044.48|6043.78|6044.6|6043.9|6044.48|6043.78|67
1733916330000|2024-12-11 11:25:30|||||||||15
1733916340000|2024-12-11 11:25:40|||||||||13
1733916350000|2024-12-11 11:25:50|6044.73|6044.03|6044.73|6044.03|6044.73|6044.03|6044.73|6044.03|11
1733916360000|2024-12-11 11:26:00|6044.98|6044.28|6044.98|6044.28|6044.98|6044.28|6044.98|6044.28|17
1733916370000|2024-12-11 11:26:10|6044.85|6044.15|6044.98|6044.28|6044.98|6044.28|6044.73|6044.03|68
1733916380000|2024-12-11 11:26:20|6044.85|6044.15|6044.73|6044.03|6044.85|6044.15|6044.73|6044.03|11
1733916390000|2024-12-11 11:26:30|6044.48|6043.78|6044.48|6043.78|6044.48|6043.78|6044.48|6043.78|77
1733916400000|2024-12-11 11:26:40|||||||||26
1733916420000|2024-12-11 11:27:00|||||||||51
1733916430000|2024-12-11 11:27:10|||||||||2
1733916440000|2024-12-11 11:27:20|||||||||3
1733916450000|2024-12-11 11:27:30|6044.6|6043.9|6044.48|6043.78|6044.6|6043.9|6044.48|6043.78|41
1733916470000|2024-12-11 11:27:50|6044.6|6043.9|6044.73|6044.03|6044.73|6044.03|6044.6|6043.9|39
1733916500000|2024-12-11 11:28:20|6044.85|6044.15|6044.73|6044.03|6044.98|6044.28|6044.73|6044.03|33
1733916510000|2024-12-11 11:28:30|6044.85|6044.15|6044.98|6044.28|6044.98|6044.28|6044.85|6044.15|72
1733916520000|2024-12-11 11:28:40|||||||||1
1733916540000|2024-12-11 11:29:00|6044.73|6044.03|6044.98|6044.28|6044.98|6044.28|6044.73|6044.03|56
1733916560000|2024-12-11 11:29:20|||||||||30
1733916570000|2024-12-11 11:29:30|||||||||3
1733916580000|2024-12-11 11:29:40|||||||||5
1733916590000|2024-12-11 11:29:50|||||||||1
1733916600000|2024-12-11 11:30:00|6044.85|6044.15|6044.73|6044.03|6044.98|6044.28|6044.73|6044.03|70
1733916610000|2024-12-11 11:30:10|||||||||1
1733916620000|2024-12-11 11:30:20|||||||||1
1733916630000|2024-12-11 11:30:30|6044.98|6044.28|6044.98|6044.28|6044.98|6044.28|6044.98|6044.28|19
1733916640000|2024-12-11 11:30:40|||||||||9
1733916650000|2024-12-11 11:30:50|6045.23|6044.53|6045.23|6044.53|6045.23|6044.53|6045.1|6044.4|56
1733916660000|2024-12-11 11:31:00|||||||||32
1733916680000|2024-12-11 11:31:20|||||||||6
1733916690000|2024-12-11 11:31:30|||||||||79
1733916720000|2024-12-11 11:32:00|||||||||44
1733916730000|2024-12-11 11:32:10|6044.98|6044.28|6045.23|6044.53|6045.23|6044.53|6044.98|6044.28|33
1733916740000|2024-12-11 11:32:20|||||||||13
1733916750000|2024-12-11 11:32:30|||||||||1
1733916760000|2024-12-11 11:32:40|||||||||22
1733916770000|2024-12-11 11:32:50|||||||||2
1733916780000|2024-12-11 11:33:00|||||||||6
1733916800000|2024-12-11 11:33:20|||||||||5
1733916810000|2024-12-11 11:33:30|||||||||2
1733916830000|2024-12-11 11:33:50|||||||||40
1733916840000|2024-12-11 11:34:00|||||||||78
1733916860000|2024-12-11 11:34:20|6045.1|6044.4|6045.23|6044.53|6045.23|6044.53|6045.1|6044.4|22
1733916870000|2024-12-11 11:34:30|6045.1|6044.4|6044.98|6044.28|6045.1|6044.4|6044.98|6044.28|22
1733916880000|2024-12-11 11:34:40|||||||||1
1733916890000|2024-12-11 11:34:50|6044.73|6044.03|6044.73|6044.03|6044.73|6044.03|6044.73|6044.03|26
1733916900000|2024-12-11 11:35:00|6044.85|6044.15|6044.48|6043.78|6044.98|6044.28|6044.48|6043.78|98
1733916910000|2024-12-11 11:35:10|||||||||4
1733916920000|2024-12-11 11:35:20|||||||||4
1733916930000|2024-12-11 11:35:30|||||||||17
1733916940000|2024-12-11 11:35:40|6044.6|6043.9|6044.73|6044.03|6044.73|6044.03|6044.6|6043.9|27
1733916950000|2024-12-11 11:35:50|6044.6|6043.9|6044.48|6043.78|6044.6|6043.9|6044.48|6043.78|29
1733916960000|2024-12-11 11:36:00|||||||||64
1733916980000|2024-12-11 11:36:20|||||||||9
1733916990000|2024-12-11 11:36:30|6044.6|6043.9|6044.73|6044.03|6044.73|6044.03|6044.6|6043.9|84
1733917000000|2024-12-11 11:36:40|6044.48|6043.78|6044.48|6043.78|6044.48|6043.78|6044.48|6043.78|47
1733917010000|2024-12-11 11:36:50|6044.6|6043.9|6044.6|6043.9|6044.73|6044.03|6044.6|6043.9|64
1733917020000|2024-12-11 11:37:00|6044.73|6044.03|6044.73|6044.03|6044.73|6044.03|6044.73|6044.03|0
1733917030000|2024-12-11 11:37:10|6044.6|6043.9|6044.73|6044.03|6044.73|6044.03|6044.6|6043.9|30
1733917040000|2024-12-11 11:37:20|||||||||5
1733917060000|2024-12-11 11:37:40|6044.98|6044.28|6044.73|6044.03|6044.98|6044.28|6044.73|6044.03|67
1733917080000|2024-12-11 11:38:00|||||||||1
1733917090000|2024-12-11 11:38:10|6044.6|6043.9|6044.73|6044.03|6044.73|6044.03|6044.6|6043.9|49
1733917110000|2024-12-11 11:38:30|6044.6|6043.9|6044.48|6043.78|6044.6|6043.9|6044.48|6043.78|17
1733917140000|2024-12-11 11:39:00|6044.35|6043.65|6043.73|6043.03|6044.35|6043.65|6043.73|6043.03|235
1733917150000|2024-12-11 11:39:10|6043.48|6042.78|6043.48|6042.78|6043.6|6042.9|6043.48|6042.78|66
1733917160000|2024-12-11 11:39:20|||||||||2
1733917170000|2024-12-11 11:39:30|||||||||32
1733917180000|2024-12-11 11:39:40|6043.6|6042.9|6043.48|6042.78|6043.73|6043.03|6043.48|6042.78|46
1733917200000|2024-12-11 11:40:00|6043.6|6042.9|6043.48|6042.78|6043.73|6043.03|6043.48|6042.78|6
1733917210000|2024-12-11 11:40:10|||||||||16
1733917220000|2024-12-11 11:40:20|||||||||7
1733917230000|2024-12-11 11:40:30|6043.6|6042.9|6043.73|6043.03|6043.73|6043.03|6043.6|6042.9|17
1733917240000|2024-12-11 11:40:40|6043.6|6042.9|6043.48|6042.78|6043.6|6042.9|6043.48|6042.78|19
1733917250000|2024-12-11 11:40:50|6043.6|6042.9|6043.73|6043.03|6043.73|6043.03|6043.6|6042.9|5
1733917260000|2024-12-11 11:41:00|||||||||14
1733917310000|2024-12-11 11:41:50|6043.85|6043.15|6043.98|6043.28|6043.98|6043.28|6043.85|6043.15|16
1733917330000|2024-12-11 11:42:10|||||||||34
1733917340000|2024-12-11 11:42:20|6043.85|6043.15|6043.73|6043.03|6043.85|6043.15|6043.73|6043.03|30
1733917370000|2024-12-11 11:42:50|6043.98|6043.28|6043.48|6042.78|6043.98|6043.28|6043.48|6042.78|62
1733917380000|2024-12-11 11:43:00|6043.6|6042.9|6043.73|6043.03|6043.73|6043.03|6043.6|6042.9|22
1733917400000|2024-12-11 11:43:20|6043.6|6042.9|6043.73|6043.03|6043.73|6043.03|6043.48|6042.78|19
1733917420000|2024-12-11 11:43:40|||||||||3
1733917450000|2024-12-11 11:44:10|6043.6|6042.9|6043.48|6042.78|6043.73|6043.03|6043.48|6042.78|47
1733917470000|2024-12-11 11:44:30|||||||||5
1733917480000|2024-12-11 11:44:40|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|19
1733917490000|2024-12-11 11:44:50|6043.48|6042.78|6043.48|6042.78|6043.48|6042.78|6043.48|6042.78|40
1733917500000|2024-12-11 11:45:00|6043.73|6043.03|6043.73|6043.03|6043.73|6043.03|6043.73|6043.03|11
1733917510000|2024-12-11 11:45:10|6043.6|6042.9|6043.73|6043.03|6043.73|6043.03|6043.48|6042.78|26
1733917540000|2024-12-11 11:45:40|||||||||4
1733917550000|2024-12-11 11:45:50|||||||||1
1733917560000|2024-12-11 11:46:00|6043.6|6042.9|6043.48|6042.78|6043.6|6042.9|6043.48|6042.78|25
1733917570000|2024-12-11 11:46:10|6043.6|6042.9|6043.73|6043.03|6043.73|6043.03|6043.48|6042.78|14
1733917580000|2024-12-11 11:46:20|||||||||1
1733917590000|2024-12-11 11:46:30|6043.6|6042.9|6043.73|6043.03|6043.73|6043.03|6043.48|6042.78|10
1733917600000|2024-12-11 11:46:40|6043.6|6042.9|6043.73|6043.03|6043.73|6043.03|6043.48|6042.78|10
1733917610000|2024-12-11 11:46:50|||||||||1
1733917620000|2024-12-11 11:47:00|||||||||2
1733917640000|2024-12-11 11:47:20|6043.6|6042.9|6043.48|6042.78|6043.6|6042.9|6043.48|6042.78|18
1733917650000|2024-12-11 11:47:30|6043.6|6042.9|6043.48|6042.78|6043.6|6042.9|6043.48|6042.78|9
1733917660000|2024-12-11 11:47:40|6043.6|6042.9|6043.48|6042.78|6043.6|6042.9|6043.48|6042.78|13
1733917710000|2024-12-11 11:48:30|||||||||2
1733917730000|2024-12-11 11:48:50|6043.6|6042.9|6043.73|6043.03|6043.73|6043.03|6043.6|6042.9|29
1733917740000|2024-12-11 11:49:00|6043.6|6042.9|6043.48|6042.78|6043.73|6043.03|6043.48|6042.78|52
1733917750000|2024-12-11 11:49:10|6043.23|6042.53|6043.48|6042.78|6043.48|6042.78|6043.23|6042.53|28
1733917770000|2024-12-11 11:49:30|6043.35|6042.65|6043.48|6042.78|6043.48|6042.78|6043.23|6042.53|32
1733917840000|2024-12-11 11:50:40|6043.6|6042.9|6043.73|6043.03|6043.73|6043.03|6043.6|6042.9|34
1733917850000|2024-12-11 11:50:50|6043.48|6042.78|6043.73|6043.03|6043.73|6043.03|6043.48|6042.78|20
1733917860000|2024-12-11 11:51:00|6043.98|6043.28|6043.98|6043.28|6043.98|6043.28|6043.98|6043.28|57
1733917870000|2024-12-11 11:51:10|||||||||3
1733917880000|2024-12-11 11:51:20|||||||||2
1733917900000|2024-12-11 11:51:40|||||||||2
1733917910000|2024-12-11 11:51:50|6043.73|6043.03|6043.73|6043.03|6043.73|6043.03|6043.73|6043.03|9
1733917920000|2024-12-11 11:52:00|6043.85|6043.15|6043.73|6043.03|6043.85|6043.15|6043.73|6043.03|15
1733917930000|2024-12-11 11:52:10|6043.6|6042.9|6043.48|6042.78|6043.6|6042.9|6043.48|6042.78|23
1733917940000|2024-12-11 11:52:20|6043.35|6042.65|6043.23|6042.53|6043.35|6042.65|6043.23|6042.53|12
1733917950000|2024-12-11 11:52:30|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|6043.23|6042.53|10
1733917960000|2024-12-11 11:52:40|6043.23|6042.53|6043.48|6042.78|6043.48|6042.78|6043.23|6042.53|6
1733917970000|2024-12-11 11:52:50|||||||||5
1733917980000|2024-12-11 11:53:00|||||||||1
1733918010000|2024-12-11 11:53:30|||||||||1
1733918020000|2024-12-11 11:53:40|||||||||3
1733918030000|2024-12-11 11:53:50|6043.73|6043.03|6043.73|6043.03|6043.98|6043.28|6043.73|6043.03|90
1733918050000|2024-12-11 11:54:10|||||||||1
1733918060000|2024-12-11 11:54:20|6043.6|6042.9|6043.48|6042.78|6043.73|6043.03|6043.48|6042.78|33
1733918070000|2024-12-11 11:54:30|6043.6|6042.9|6043.73|6043.03|6043.73|6043.03|6043.6|6042.9|7
1733918080000|2024-12-11 11:54:40|||||||||3
1733918090000|2024-12-11 11:54:50|||||||||14
1733918100000|2024-12-11 11:55:00|6043.6|6042.9|6043.73|6043.03|6043.73|6043.03|6043.6|6042.9|7
1733918110000|2024-12-11 11:55:10|||||||||7
1733918130000|2024-12-11 11:55:30|6043.48|6042.78|6043.48|6042.78|6043.48|6042.78|6043.48|6042.78|21
1733918140000|2024-12-11 11:55:40|||||||||4
1733918150000|2024-12-11 11:55:50|6043.73|6043.03|6043.6|6042.9|6043.73|6043.03|6043.6|6042.9|26
1733918160000|2024-12-11 11:56:00|6043.48|6042.78|6043.73|6043.03|6043.73|6043.03|6043.48|6042.78|23
1733918170000|2024-12-11 11:56:10|6043.98|6043.28|6043.73|6043.03|6043.98|6043.28|6043.73|6043.03|60
1733918180000|2024-12-11 11:56:20|||||||||6
1733918190000|2024-12-11 11:56:30|||||||||30
1733918200000|2024-12-11 11:56:40|||||||||3
1733918210000|2024-12-11 11:56:50|||||||||16
1733918230000|2024-12-11 11:57:10|||||||||2
1733918240000|2024-12-11 11:57:20|6043.6|6042.9|6043.73|6043.03|6043.73|6043.03|6043.6|6042.9|18
1733918280000|2024-12-11 11:58:00|||||||||2
1733918300000|2024-12-11 11:58:20|||||||||10
1733918310000|2024-12-11 11:58:30|6043.6|6042.9|6043.73|6043.03|6043.73|6043.03|6043.6|6042.9|24
1733918320000|2024-12-11 11:58:40|6043.6|6042.9|6043.73|6043.03|6043.73|6043.03|6043.6|6042.9|26
1733918330000|2024-12-11 11:58:50|6043.48|6042.78|6043.73|6043.03|6043.73|6043.03|6043.48|6042.78|31
1733918340000|2024-12-11 11:59:00|6043.48|6042.78|6043.6|6042.9|6043.6|6042.9|6043.48|6042.78|9
1733918350000|2024-12-11 11:59:10|6043.48|6042.78|6043.48|6042.78|6043.48|6042.78|6043.48|6042.78|0
1733918370000|2024-12-11 11:59:30|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|6042.98|6042.28|171
1733918380000|2024-12-11 11:59:40|6043.1|6042.4|6043.23|6042.53|6043.23|6042.53|6043.1|6042.4|16
1733918390000|2024-12-11 11:59:50|||||||||10
1733918400000|2024-12-11 12:00:00|6043.48|6042.78|6043.23|6042.53|6043.48|6042.78|6043.23|6042.53|113
1733918410000|2024-12-11 12:00:10|6043.35|6042.65|6043.48|6042.78|6043.48|6042.78|6043.23|6042.53|81
1733918420000|2024-12-11 12:00:20|||||||||2
1733918430000|2024-12-11 12:00:30|6043.6|6042.9|6043.73|6043.03|6043.73|6043.03|6043.6|6042.9|19
1733918440000|2024-12-11 12:00:40|6043.48|6042.78|6043.48|6042.78|6043.48|6042.78|6043.48|6042.78|107
1733918450000|2024-12-11 12:00:50|6043.35|6042.65|6043.23|6042.53|6043.35|6042.65|6043.23|6042.53|10
1733918460000|2024-12-11 12:01:00|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|41
1733918470000|2024-12-11 12:01:10|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|25
1733918480000|2024-12-11 12:01:20|6042.6|6041.9|6042.23|6041.53|6042.6|6041.9|6042.23|6041.53|46
1733918490000|2024-12-11 12:01:30|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|6042.23|6041.53|122
1733918500000|2024-12-11 12:01:40|6042.6|6041.9|6042.48|6041.78|6042.6|6041.9|6042.48|6041.78|23
1733918510000|2024-12-11 12:01:50|||||||||5
1733918520000|2024-12-11 12:02:00|6042.6|6041.9|6042.73|6042.03|6042.73|6042.03|6042.6|6041.9|32
1733918530000|2024-12-11 12:02:10|6042.6|6041.9|6042.73|6042.03|6042.73|6042.03|6042.6|6041.9|59
1733918540000|2024-12-11 12:02:20|||||||||5
1733918550000|2024-12-11 12:02:30|||||||||69
1733918560000|2024-12-11 12:02:40|||||||||1
1733918570000|2024-12-11 12:02:50|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|13
1733918580000|2024-12-11 12:03:00|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|15
1733918590000|2024-12-11 12:03:10|6043.1|6042.4|6042.98|6042.28|6043.1|6042.4|6042.98|6042.28|24
1733918600000|2024-12-11 12:03:20|||||||||3
1733918610000|2024-12-11 12:03:30|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|40
1733918620000|2024-12-11 12:03:40|||||||||47
1733918630000|2024-12-11 12:03:50|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|6042.85|6042.15|74
1733918640000|2024-12-11 12:04:00|6042.85|6042.15|6042.73|6042.03|6042.98|6042.28|6042.73|6042.03|78
1733918650000|2024-12-11 12:04:10|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|14
1733918660000|2024-12-11 12:04:20|6042.73|6042.03|6042.98|6042.28|6042.98|6042.28|6042.73|6042.03|23
1733918670000|2024-12-11 12:04:30|||||||||9
1733918680000|2024-12-11 12:04:40|6043.1|6042.4|6043.23|6042.53|6043.23|6042.53|6043.1|6042.4|46
1733918690000|2024-12-11 12:04:50|6043.1|6042.4|6042.98|6042.28|6043.1|6042.4|6042.98|6042.28|16
1733918700000|2024-12-11 12:05:00|6043.1|6042.4|6043.23|6042.53|6043.23|6042.53|6043.1|6042.4|15
1733918710000|2024-12-11 12:05:10|||||||||27
1733918720000|2024-12-11 12:05:20|6043.1|6042.4|6042.98|6042.28|6043.1|6042.4|6042.98|6042.28|32
1733918730000|2024-12-11 12:05:30|6042.85|6042.15|6042.73|6042.03|6042.98|6042.28|6042.73|6042.03|60
1733918740000|2024-12-11 12:05:40|||||||||18
1733918750000|2024-12-11 12:05:50|6042.85|6042.15|6042.85|6042.15|6042.98|6042.28|6042.73|6042.03|24
1733918760000|2024-12-11 12:06:00|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|30
1733918770000|2024-12-11 12:06:10|6042.6|6041.9|6042.73|6042.03|6042.73|6042.03|6042.6|6041.9|7
1733918780000|2024-12-11 12:06:20|6042.6|6041.9|6042.48|6041.78|6042.73|6042.03|6042.48|6041.78|10
1733918790000|2024-12-11 12:06:30|6042.35|6041.65|6042.23|6041.53|6042.35|6041.65|6042.23|6041.53|20
1733918800000|2024-12-11 12:06:40|||||||||31
1733918820000|2024-12-11 12:07:00|6042.48|6041.78|6042.73|6042.03|6042.73|6042.03|6042.48|6041.78|42
1733918830000|2024-12-11 12:07:10|6042.48|6041.78|6042.98|6042.28|6042.98|6042.28|6042.48|6041.78|33
1733918850000|2024-12-11 12:07:30|6043.1|6042.4|6043.23|6042.53|6043.23|6042.53|6043.1|6042.4|15
1733918860000|2024-12-11 12:07:40|6042.98|6042.28|6042.98|6042.28|6043.1|6042.4|6042.98|6042.28|29
1733918870000|2024-12-11 12:07:50|6043.1|6042.4|6042.98|6042.28|6043.23|6042.53|6042.98|6042.28|20
1733918880000|2024-12-11 12:08:00|||||||||22
1733918890000|2024-12-11 12:08:10|||||||||6
1733918900000|2024-12-11 12:08:20|6042.85|6042.15|6042.85|6042.15|6042.98|6042.28|6042.73|6042.03|7
1733918910000|2024-12-11 12:08:30|6042.98|6042.28|6042.85|6042.15|6042.98|6042.28|6042.73|6042.03|13
1733918920000|2024-12-11 12:08:40|6042.98|6042.28|6042.73|6042.03|6042.98|6042.28|6042.73|6042.03|0
1733918930000|2024-12-11 12:08:50|||||||||1
1733918940000|2024-12-11 12:09:00|||||||||9
1733918950000|2024-12-11 12:09:10|6042.6|6041.9|6042.73|6042.03|6042.73|6042.03|6042.6|6041.9|19
1733918960000|2024-12-11 12:09:20|||||||||2
1733918970000|2024-12-11 12:09:30|6042.48|6041.78|6041.98|6041.28|6042.48|6041.78|6041.98|6041.28|150
1733918980000|2024-12-11 12:09:40|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6041.98|6041.28|46
1733919010000|2024-12-11 12:10:10|||||||||6
1733919020000|2024-12-11 12:10:20|6042.35|6041.65|6042.48|6041.78|6042.48|6041.78|6042.35|6041.65|59
1733919030000|2024-12-11 12:10:30|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|132
1733919040000|2024-12-11 12:10:40|||||||||1
1733919060000|2024-12-11 12:11:00|||||||||7
1733919070000|2024-12-11 12:11:10|6042.35|6041.65|6042.48|6041.78|6042.48|6041.78|6042.23|6041.53|43
1733919080000|2024-12-11 12:11:20|6042.35|6041.65|6042.48|6041.78|6042.48|6041.78|6042.23|6041.53|20
1733919090000|2024-12-11 12:11:30|||||||||24
1733919100000|2024-12-11 12:11:40|6042.35|6041.65|6042.48|6041.78|6042.48|6041.78|6042.35|6041.65|5
1733919110000|2024-12-11 12:11:50|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|10
1733919120000|2024-12-11 12:12:00|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|62
1733919130000|2024-12-11 12:12:10|6042.6|6041.9|6042.73|6042.03|6042.73|6042.03|6042.48|6041.78|37
1733919150000|2024-12-11 12:12:30|||||||||79
1733919180000|2024-12-11 12:13:00|||||||||46
1733919190000|2024-12-11 12:13:10|||||||||2
1733919200000|2024-12-11 12:13:20|6042.85|6042.15|6042.73|6042.03|6042.85|6042.15|6042.73|6042.03|34
1733919220000|2024-12-11 12:13:40|6042.85|6042.15|6042.98|6042.28|6042.98|6042.28|6042.85|6042.15|52
1733919230000|2024-12-11 12:13:50|6042.85|6042.15|6042.73|6042.03|6042.85|6042.15|6042.73|6042.03|33
1733919240000|2024-12-11 12:14:00|6042.48|6041.78|6042.73|6042.03|6042.73|6042.03|6042.48|6041.78|42
1733919250000|2024-12-11 12:14:10|||||||||5
1733919260000|2024-12-11 12:14:20|6042.6|6041.9|6042.73|6042.03|6042.73|6042.03|6042.6|6041.9|61
1733919270000|2024-12-11 12:14:30|6042.98|6042.28|6042.73|6042.03|6042.98|6042.28|6042.48|6041.78|233
1733919280000|2024-12-11 12:14:40|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|30
1733919290000|2024-12-11 12:14:50|6042.6|6041.9|6042.48|6041.78|6042.73|6042.03|6042.48|6041.78|50
1733919300000|2024-12-11 12:15:00|6042.35|6041.65|6042.48|6041.78|6042.48|6041.78|6042.23|6041.53|40
1733919310000|2024-12-11 12:15:10|||||||||6
1733919320000|2024-12-11 12:15:20|6042.6|6041.9|6042.48|6041.78|6042.73|6042.03|6042.48|6041.78|43
1733919330000|2024-12-11 12:15:30|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|17
1733919350000|2024-12-11 12:15:50|||||||||34
1733919360000|2024-12-11 12:16:00|6042.6|6041.9|6042.73|6042.03|6042.73|6042.03|6042.6|6041.9|66
1733919370000|2024-12-11 12:16:10|||||||||17
1733919390000|2024-12-11 12:16:30|6042.6|6041.9|6042.73|6042.03|6042.73|6042.03|6042.6|6041.9|17
1733919400000|2024-12-11 12:16:40|||||||||6
1733919410000|2024-12-11 12:16:50|6042.6|6041.9|6042.48|6041.78|6042.73|6042.03|6042.48|6041.78|70
1733919420000|2024-12-11 12:17:00|||||||||11
1733919430000|2024-12-11 12:17:10|6042.73|6042.03|6042.98|6042.28|6042.98|6042.28|6042.73|6042.03|284
1733919440000|2024-12-11 12:17:20|6043.1|6042.4|6043.48|6042.78|6043.48|6042.78|6042.98|6042.28|80
1733919450000|2024-12-11 12:17:30|6043.23|6042.53|6043.35|6042.65|6043.35|6042.65|6043.23|6042.53|33
1733919460000|2024-12-11 12:17:40|6043.48|6042.78|6043.48|6042.78|6043.48|6042.78|6043.35|6042.65|14
1733919470000|2024-12-11 12:17:50|6043.6|6042.9|6043.48|6042.78|6043.73|6043.03|6043.48|6042.78|23
1733919480000|2024-12-11 12:18:00|6043.6|6042.9|6043.48|6042.78|6043.73|6043.03|6043.48|6042.78|22
1733919490000|2024-12-11 12:18:10|6043.73|6043.03|6043.73|6043.03|6043.73|6043.03|6043.73|6043.03|96
1733919500000|2024-12-11 12:18:20|||||||||5
1733919510000|2024-12-11 12:18:30|6043.6|6042.9|6043.98|6043.28|6043.98|6043.28|6043.48|6042.78|43
1733919520000|2024-12-11 12:18:40|6043.73|6043.03|6043.73|6043.03|6043.98|6043.28|6043.73|6043.03|25
1733919540000|2024-12-11 12:19:00|6043.48|6042.78|6043.73|6043.03|6043.73|6043.03|6043.48|6042.78|37
1733919550000|2024-12-11 12:19:10|||||||||1
1733919560000|2024-12-11 12:19:20|||||||||2
1733919570000|2024-12-11 12:19:30|||||||||34
1733919580000|2024-12-11 12:19:40|||||||||16
1733919590000|2024-12-11 12:19:50|||||||||28
1733919600000|2024-12-11 12:20:00|6043.85|6043.15|6043.73|6043.03|6043.98|6043.28|6043.73|6043.03|46
1733919610000|2024-12-11 12:20:10|6043.85|6043.15|6043.73|6043.03|6043.85|6043.15|6043.73|6043.03|27
1733919630000|2024-12-11 12:20:30|||||||||13
1733919640000|2024-12-11 12:20:40|||||||||2
1733919650000|2024-12-11 12:20:50|||||||||5
1733919660000|2024-12-11 12:21:00|6043.85|6043.15|6043.73|6043.03|6043.98|6043.28|6043.73|6043.03|79
1733919670000|2024-12-11 12:21:10|||||||||4
1733919680000|2024-12-11 12:21:20|6043.98|6043.28|6043.98|6043.28|6043.98|6043.28|6043.98|6043.28|47
1733919690000|2024-12-11 12:21:30|6043.73|6043.03|6043.73|6043.03|6043.73|6043.03|6043.73|6043.03|36
1733919700000|2024-12-11 12:21:40|||||||||3
1733919710000|2024-12-11 12:21:50|||||||||6
1733919720000|2024-12-11 12:22:00|6043.85|6043.15|6043.98|6043.28|6043.98|6043.28|6043.85|6043.15|31
1733919730000|2024-12-11 12:22:10|||||||||2
1733919750000|2024-12-11 12:22:30|6043.73|6043.03|6043.73|6043.03|6043.73|6043.03|6043.73|6043.03|36
1733919770000|2024-12-11 12:22:50|||||||||1
1733919780000|2024-12-11 12:23:00|||||||||28
1733919790000|2024-12-11 12:23:10|||||||||5
1733919800000|2024-12-11 12:23:20|6043.98|6043.28|6043.98|6043.28|6043.98|6043.28|6043.98|6043.28|44
1733919820000|2024-12-11 12:23:40|||||||||1
1733919830000|2024-12-11 12:23:50|||||||||114
1733919840000|2024-12-11 12:24:00|||||||||2
1733919850000|2024-12-11 12:24:10|6043.73|6043.03|6043.73|6043.03|6043.98|6043.28|6043.73|6043.03|78
1733919860000|2024-12-11 12:24:20|||||||||8
1733919870000|2024-12-11 12:24:30|||||||||40
1733919880000|2024-12-11 12:24:40|6043.98|6043.28|6043.73|6043.03|6043.98|6043.28|6043.73|6043.03|40
1733919890000|2024-12-11 12:24:50|||||||||6
1733919900000|2024-12-11 12:25:00|||||||||3
1733919930000|2024-12-11 12:25:30|||||||||44
1733919950000|2024-12-11 12:25:50|||||||||8
1733919960000|2024-12-11 12:26:00|||||||||3
1733919970000|2024-12-11 12:26:10|6043.48|6042.78|6043.73|6043.03|6043.73|6043.03|6043.48|6042.78|88
1733919980000|2024-12-11 12:26:20|6043.6|6042.9|6043.73|6043.03|6043.73|6043.03|6043.6|6042.9|15
1733920000000|2024-12-11 12:26:40|||||||||1
1733920030000|2024-12-11 12:27:10|||||||||4
1733920040000|2024-12-11 12:27:20|6043.85|6043.15|6043.73|6043.03|6043.85|6043.15|6043.73|6043.03|37
1733920050000|2024-12-11 12:27:30|6043.98|6043.28|6043.98|6043.28|6043.98|6043.28|6043.98|6043.28|60
1733920060000|2024-12-11 12:27:40|6043.85|6043.15|6043.73|6043.03|6043.98|6043.28|6043.73|6043.03|33
1733920070000|2024-12-11 12:27:50|6043.98|6043.28|6043.98|6043.28|6043.98|6043.28|6043.98|6043.28|28
1733920080000|2024-12-11 12:28:00|||||||||5
1733920100000|2024-12-11 12:28:20|||||||||32
1733920120000|2024-12-11 12:28:40|||||||||8
1733920140000|2024-12-11 12:29:00|||||||||8
1733920150000|2024-12-11 12:29:10|||||||||1
1733920170000|2024-12-11 12:29:30|||||||||6
1733920180000|2024-12-11 12:29:40|||||||||8
1733920190000|2024-12-11 12:29:50|||||||||10
1733920200000|2024-12-11 12:30:00|6044.48|6043.78|6044.48|6043.78|6044.48|6043.78|6044.48|6043.78|143
1733920210000|2024-12-11 12:30:10|6044.23|6043.53|6044.23|6043.53|6044.23|6043.53|6044.23|6043.53|71
1733920220000|2024-12-11 12:30:20|||||||||30
1733920230000|2024-12-11 12:30:30|||||||||11
1733920240000|2024-12-11 12:30:40|||||||||8
1733920250000|2024-12-11 12:30:50|||||||||1
1733920260000|2024-12-11 12:31:00|6044.1|6043.4|6043.98|6043.28|6044.1|6043.4|6043.85|6043.15|63
1733920270000|2024-12-11 12:31:10|||||||||3
1733920280000|2024-12-11 12:31:20|6043.85|6043.15|6043.98|6043.28|6043.98|6043.28|6043.85|6043.15|14
1733920290000|2024-12-11 12:31:30|||||||||1
1733920300000|2024-12-11 12:31:40|6043.85|6043.15|6043.73|6043.03|6043.85|6043.15|6043.73|6043.03|25
1733920310000|2024-12-11 12:31:50|6043.48|6042.78|6043.73|6043.03|6043.73|6043.03|6043.48|6042.78|92
1733920320000|2024-12-11 12:32:00|6043.6|6042.9|6043.73|6043.03|6043.73|6043.03|6043.6|6042.9|20
1733920330000|2024-12-11 12:32:10|6043.85|6043.15|6043.73|6043.03|6043.98|6043.28|6043.73|6043.03|66
1733920350000|2024-12-11 12:32:30|6043.85|6043.15|6043.98|6043.28|6043.98|6043.28|6043.85|6043.15|51
1733920360000|2024-12-11 12:32:40|||||||||12
1733920370000|2024-12-11 12:32:50|6044.23|6043.53|6043.98|6043.28|6044.23|6043.53|6043.98|6043.28|60
1733920380000|2024-12-11 12:33:00|6043.73|6043.03|6043.73|6043.03|6043.73|6043.03|6043.73|6043.03|134
1733920390000|2024-12-11 12:33:10|||||||||78
1733920400000|2024-12-11 12:33:20|6043.48|6042.78|6043.23|6042.53|6043.48|6042.78|6043.23|6042.53|63
1733920410000|2024-12-11 12:33:30|6043.1|6042.4|6042.98|6042.28|6043.1|6042.4|6042.98|6042.28|52
1733920420000|2024-12-11 12:33:40|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|6042.48|6041.78|189
1733920440000|2024-12-11 12:34:00|||||||||6
1733920450000|2024-12-11 12:34:10|6042.6|6041.9|6042.48|6041.78|6042.6|6041.9|6042.48|6041.78|41
1733920460000|2024-12-11 12:34:20|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|228
1733920470000|2024-12-11 12:34:30|||||||||7
1733920490000|2024-12-11 12:34:50|6042.35|6041.65|6042.48|6041.78|6042.48|6041.78|6042.35|6041.65|45
1733920500000|2024-12-11 12:35:00|6042.73|6042.03|6042.48|6041.78|6042.73|6042.03|6042.48|6041.78|104
1733920510000|2024-12-11 12:35:10|||||||||2
1733920520000|2024-12-11 12:35:20|6042.35|6041.65|6041.98|6041.28|6042.35|6041.65|6041.98|6041.28|51
1733920530000|2024-12-11 12:35:30|||||||||1
1733920540000|2024-12-11 12:35:40|6041.85|6041.15|6041.23|6040.53|6041.85|6041.15|6041.23|6040.53|123
1733920550000|2024-12-11 12:35:50|||||||||6
1733920560000|2024-12-11 12:36:00|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|6041.23|6040.53|83
1733920570000|2024-12-11 12:36:10|||||||||16
1733920580000|2024-12-11 12:36:20|6041.6|6040.9|6041.73|6041.03|6041.73|6041.03|6041.6|6040.9|24
1733920590000|2024-12-11 12:36:30|||||||||22
1733920600000|2024-12-11 12:36:40|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|6041.73|6041.03|36
1733920610000|2024-12-11 12:36:50|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6042.1|6041.4|38
1733920620000|2024-12-11 12:37:00|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6042.1|6041.4|36
1733920640000|2024-12-11 12:37:20|6042.35|6041.65|6042.23|6041.53|6042.6|6041.9|6042.23|6041.53|79
1733920650000|2024-12-11 12:37:30|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|8
1733920670000|2024-12-11 12:37:50|||||||||3
1733920680000|2024-12-11 12:38:00|6041.73|6041.03|6041.98|6041.28|6041.98|6041.28|6041.73|6041.03|20
1733920690000|2024-12-11 12:38:10|||||||||8
1733920710000|2024-12-11 12:38:30|||||||||6
1733920720000|2024-12-11 12:38:40|||||||||1
1733920730000|2024-12-11 12:38:50|||||||||1
1733920750000|2024-12-11 12:39:10|6042.23|6041.53|6041.98|6041.28|6042.23|6041.53|6041.73|6041.03|90
1733920770000|2024-12-11 12:39:30|||||||||2
1733920780000|2024-12-11 12:39:40|6041.85|6041.15|6041.6|6040.9|6041.85|6041.15|6041.48|6040.78|80
1733920790000|2024-12-11 12:39:50|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|6041.48|6040.78|8
1733920800000|2024-12-11 12:40:00|||||||||2
1733920810000|2024-12-11 12:40:10|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|20
1733920820000|2024-12-11 12:40:20|6041.6|6040.9|6041.48|6040.78|6041.6|6040.9|6041.48|6040.78|20
1733920830000|2024-12-11 12:40:30|||||||||2
1733920840000|2024-12-11 12:40:40|||||||||20
1733920850000|2024-12-11 12:40:50|||||||||1
1733920860000|2024-12-11 12:41:00|6041.35|6040.65|6041.23|6040.53|6041.35|6040.65|6041.23|6040.53|51
1733920870000|2024-12-11 12:41:10|6041.35|6040.65|6041.48|6040.78|6041.48|6040.78|6041.23|6040.53|26
1733920880000|2024-12-11 12:41:20|||||||||7
1733920890000|2024-12-11 12:41:30|||||||||48
1733920900000|2024-12-11 12:41:40|6041.6|6040.9|6041.73|6041.03|6041.73|6041.03|6041.48|6040.78|38
1733920910000|2024-12-11 12:41:50|||||||||2
1733920920000|2024-12-11 12:42:00|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|8
1733920930000|2024-12-11 12:42:10|||||||||19
1733920940000|2024-12-11 12:42:20|||||||||2
1733920950000|2024-12-11 12:42:30|||||||||10
1733920960000|2024-12-11 12:42:40|||||||||1
1733920970000|2024-12-11 12:42:50|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|21
1733920980000|2024-12-11 12:43:00|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6041.98|6041.28|38
1733920990000|2024-12-11 12:43:10|||||||||1
1733921000000|2024-12-11 12:43:20|6041.98|6041.28|6042.23|6041.53|6042.23|6041.53|6041.98|6041.28|35
1733921010000|2024-12-11 12:43:30|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|24
1733921020000|2024-12-11 12:43:40|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|6041.73|6041.03|9
1733921040000|2024-12-11 12:44:00|||||||||1
1733921050000|2024-12-11 12:44:10|6041.98|6041.28|6041.73|6041.03|6041.98|6041.28|6041.73|6041.03|20
1733921060000|2024-12-11 12:44:20|||||||||12
1733921070000|2024-12-11 12:44:30|6041.98|6041.28|6041.98|6041.28|6041.98|6041.28|6041.85|6041.15|10
1733921080000|2024-12-11 12:44:40|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|6042.23|6041.53|32
1733921090000|2024-12-11 12:44:50|6042.1|6041.4|6042.23|6041.53|6042.23|6041.53|6041.98|6041.28|31
1733921100000|2024-12-11 12:45:00|||||||||4
1733921110000|2024-12-11 12:45:10|||||||||1
1733921120000|2024-12-11 12:45:20|||||||||5
1733921130000|2024-12-11 12:45:30|6042.48|6041.78|6042.73|6042.03|6042.73|6042.03|6042.48|6041.78|106
1733921140000|2024-12-11 12:45:40|6042.6|6041.9|6042.48|6041.78|6042.6|6041.9|6042.48|6041.78|24
1733921150000|2024-12-11 12:45:50|6042.98|6042.28|6042.73|6042.03|6042.98|6042.28|6042.73|6042.03|132
1733921160000|2024-12-11 12:46:00|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|19
1733921170000|2024-12-11 12:46:10|||||||||22
1733921180000|2024-12-11 12:46:20|||||||||18
1733921190000|2024-12-11 12:46:30|||||||||1
1733921200000|2024-12-11 12:46:40|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|19
1733921220000|2024-12-11 12:47:00|6042.48|6041.78|6043.23|6042.53|6043.23|6042.53|6042.48|6041.78|95
1733921230000|2024-12-11 12:47:10|6043.48|6042.78|6043.1|6042.4|6043.48|6042.78|6042.98|6042.28|128
1733921240000|2024-12-11 12:47:20|6042.98|6042.28|6042.98|6042.28|6043.1|6042.4|6042.98|6042.28|12
1733921260000|2024-12-11 12:47:40|||||||||8
1733921270000|2024-12-11 12:47:50|||||||||3
1733921280000|2024-12-11 12:48:00|||||||||3
1733921290000|2024-12-11 12:48:10|||||||||3
1733921300000|2024-12-11 12:48:20|6042.85|6042.15|6042.48|6041.78|6042.85|6042.15|6042.48|6041.78|55
1733921310000|2024-12-11 12:48:30|||||||||5
1733921320000|2024-12-11 12:48:40|6042.73|6042.03|6042.98|6042.28|6042.98|6042.28|6042.73|6042.03|47
1733921330000|2024-12-11 12:48:50|||||||||10
1733921340000|2024-12-11 12:49:00|6043.1|6042.4|6042.98|6042.28|6043.1|6042.4|6042.98|6042.28|64
1733921350000|2024-12-11 12:49:10|||||||||2
1733921370000|2024-12-11 12:49:30|6043.1|6042.4|6042.98|6042.28|6043.1|6042.4|6042.98|6042.28|74
1733921380000|2024-12-11 12:49:40|||||||||5
1733921400000|2024-12-11 12:50:00|||||||||3
1733921410000|2024-12-11 12:50:10|6043.1|6042.4|6042.98|6042.28|6043.1|6042.4|6042.98|6042.28|40
1733921430000|2024-12-11 12:50:30|||||||||1
1733921440000|2024-12-11 12:50:40|6042.85|6042.15|6042.98|6042.28|6042.98|6042.28|6042.85|6042.15|25
1733921460000|2024-12-11 12:51:00|||||||||25
1733921470000|2024-12-11 12:51:10|||||||||8
1733921480000|2024-12-11 12:51:20|6042.85|6042.15|6042.98|6042.28|6042.98|6042.28|6042.85|6042.15|35
1733921500000|2024-12-11 12:51:40|6043.1|6042.4|6042.98|6042.28|6043.23|6042.53|6042.98|6042.28|144
1733921510000|2024-12-11 12:51:50|6042.73|6042.03|6042.73|6042.03|6042.85|6042.15|6042.73|6042.03|30
1733921520000|2024-12-11 12:52:00|||||||||2
1733921530000|2024-12-11 12:52:10|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|20
1733921540000|2024-12-11 12:52:20|6043.23|6042.53|6043.48|6042.78|6043.48|6042.78|6043.23|6042.53|53
1733921560000|2024-12-11 12:52:40|||||||||3
1733921570000|2024-12-11 12:52:50|||||||||62
1733921580000|2024-12-11 12:53:00|6043.35|6042.65|6043.23|6042.53|6043.35|6042.65|6043.23|6042.53|12
1733921590000|2024-12-11 12:53:10|||||||||6
1733921600000|2024-12-11 12:53:20|||||||||6
1733921610000|2024-12-11 12:53:30|6043.48|6042.78|6043.23|6042.53|6043.48|6042.78|6043.23|6042.53|53
1733921620000|2024-12-11 12:53:40|6043.35|6042.65|6043.35|6042.65|6043.35|6042.65|6043.23|6042.53|33
1733921630000|2024-12-11 12:53:50|6043.23|6042.53|6043.23|6042.53|6043.48|6042.78|6043.23|6042.53|29
1733921640000|2024-12-11 12:54:00|6043.48|6042.78|6043.23|6042.53|6043.48|6042.78|6043.23|6042.53|16
1733921650000|2024-12-11 12:54:10|||||||||14
1733921660000|2024-12-11 12:54:20|6043.1|6042.4|6042.98|6042.28|6043.23|6042.53|6042.98|6042.28|62
1733921670000|2024-12-11 12:54:30|6043.1|6042.4|6043.23|6042.53|6043.23|6042.53|6043.1|6042.4|15
1733921690000|2024-12-11 12:54:50|||||||||14
1733921700000|2024-12-11 12:55:00|6043.1|6042.4|6042.98|6042.28|6043.23|6042.53|6042.98|6042.28|59
1733921710000|2024-12-11 12:55:10|||||||||5
1733921720000|2024-12-11 12:55:20|6043.23|6042.53|6042.73|6042.03|6043.23|6042.53|6042.73|6042.03|140
1733921730000|2024-12-11 12:55:30|6042.85|6042.15|6042.98|6042.28|6042.98|6042.28|6042.85|6042.15|9
1733921750000|2024-12-11 12:55:50|||||||||1
1733921760000|2024-12-11 12:56:00|||||||||1
1733921770000|2024-12-11 12:56:10|6043.1|6042.4|6043.23|6042.53|6043.23|6042.53|6043.1|6042.4|24
1733921780000|2024-12-11 12:56:20|||||||||25
1733921790000|2024-12-11 12:56:30|||||||||7
1733921800000|2024-12-11 12:56:40|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|55
1733921810000|2024-12-11 12:56:50|6043.1|6042.4|6042.98|6042.28|6043.23|6042.53|6042.98|6042.28|22
1733921820000|2024-12-11 12:57:00|6043.1|6042.4|6042.98|6042.28|6043.1|6042.4|6042.98|6042.28|28
1733921830000|2024-12-11 12:57:10|6042.85|6042.15|6042.98|6042.28|6042.98|6042.28|6042.73|6042.03|77
1733921840000|2024-12-11 12:57:20|||||||||2
1733921850000|2024-12-11 12:57:30|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|29
1733921860000|2024-12-11 12:57:40|6042.85|6042.15|6042.98|6042.28|6042.98|6042.28|6042.73|6042.03|47
1733921870000|2024-12-11 12:57:50|6042.73|6042.03|6042.73|6042.03|6042.85|6042.15|6042.73|6042.03|32
1733921880000|2024-12-11 12:58:00|||||||||32
1733921890000|2024-12-11 12:58:10|6042.85|6042.15|6042.73|6042.03|6042.85|6042.15|6042.73|6042.03|33
1733921900000|2024-12-11 12:58:20|6042.85|6042.15|6042.98|6042.28|6042.98|6042.28|6042.85|6042.15|23
1733921930000|2024-12-11 12:58:50|||||||||1
1733921940000|2024-12-11 12:59:00|||||||||6
1733921950000|2024-12-11 12:59:10|6042.85|6042.15|6042.98|6042.28|6042.98|6042.28|6042.85|6042.15|18
1733921960000|2024-12-11 12:59:20|6042.85|6042.15|6042.85|6042.15|6042.98|6042.28|6042.73|6042.03|34
1733921970000|2024-12-11 12:59:30|6042.98|6042.28|6042.73|6042.03|6042.98|6042.28|6042.73|6042.03|6
1733921990000|2024-12-11 12:59:50|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|25
1733922000000|2024-12-11 13:00:00|6042.6|6041.9|6042.73|6042.03|6042.73|6042.03|6042.48|6041.78|195
1733922010000|2024-12-11 13:00:10|6042.85|6042.15|6042.48|6041.78|6042.98|6042.28|6042.48|6041.78|57
1733922020000|2024-12-11 13:00:20|6042.35|6041.65|6042.48|6041.78|6042.48|6041.78|6042.23|6041.53|54
1733922030000|2024-12-11 13:00:30|6042.35|6041.65|6042.48|6041.78|6042.48|6041.78|6042.35|6041.65|26
1733922050000|2024-12-11 13:00:50|6042.35|6041.65|6042.48|6041.78|6042.48|6041.78|6042.35|6041.65|32
1733922060000|2024-12-11 13:01:00|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|50
1733922070000|2024-12-11 13:01:10|6042.6|6041.9|6042.48|6041.78|6042.73|6042.03|6042.48|6041.78|34
1733922080000|2024-12-11 13:01:20|6042.6|6041.9|6042.48|6041.78|6042.73|6042.03|6042.48|6041.78|29
1733922090000|2024-12-11 13:01:30|6042.6|6041.9|6042.73|6042.03|6042.73|6042.03|6042.6|6041.9|41
1733922100000|2024-12-11 13:01:40|||||||||6
1733922110000|2024-12-11 13:01:50|||||||||3
1733922120000|2024-12-11 13:02:00|||||||||1
1733922130000|2024-12-11 13:02:10|6042.85|6042.15|6042.98|6042.28|6043.23|6042.53|6042.85|6042.15|84
1733922140000|2024-12-11 13:02:20|6043.1|6042.4|6042.98|6042.28|6043.1|6042.4|6042.98|6042.28|29
1733922150000|2024-12-11 13:02:30|6043.1|6042.4|6042.98|6042.28|6043.23|6042.53|6042.98|6042.28|12
1733922170000|2024-12-11 13:02:50|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|6042.48|6041.78|152
1733922180000|2024-12-11 13:03:00|6042.6|6041.9|6042.48|6041.78|6042.6|6041.9|6042.48|6041.78|14
1733922190000|2024-12-11 13:03:10|6042.6|6041.9|6042.73|6042.03|6042.73|6042.03|6042.6|6041.9|41
1733922200000|2024-12-11 13:03:20|6042.85|6042.15|6042.73|6042.03|6042.85|6042.15|6042.73|6042.03|28
1733922210000|2024-12-11 13:03:30|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|6042.85|6042.15|0
1733922220000|2024-12-11 13:03:40|6042.98|6042.28|6042.73|6042.03|6042.98|6042.28|6042.6|6041.9|98
1733922230000|2024-12-11 13:03:50|6042.85|6042.15|6042.85|6042.15|6042.98|6042.28|6042.85|6042.15|7
1733922240000|2024-12-11 13:04:00|6042.73|6042.03|6042.98|6042.28|6042.98|6042.28|6042.73|6042.03|28
1733922250000|2024-12-11 13:04:10|||||||||14
1733922260000|2024-12-11 13:04:20|||||||||11
1733922290000|2024-12-11 13:04:50|6043.1|6042.4|6043.23|6042.53|6043.23|6042.53|6043.1|6042.4|92
1733922300000|2024-12-11 13:05:00|6042.98|6042.28|6043.23|6042.53|6043.23|6042.53|6042.98|6042.28|37
1733922320000|2024-12-11 13:05:20|||||||||5
1733922330000|2024-12-11 13:05:30|||||||||5
1733922340000|2024-12-11 13:05:40|6043.48|6042.78|6043.48|6042.78|6043.48|6042.78|6043.48|6042.78|46
1733922350000|2024-12-11 13:05:50|||||||||1
1733922360000|2024-12-11 13:06:00|6043.73|6043.03|6043.73|6043.03|6043.73|6043.03|6043.73|6043.03|45
1733922370000|2024-12-11 13:06:10|6043.6|6042.9|6043.73|6043.03|6043.98|6043.28|6043.48|6042.78|181
1733922380000|2024-12-11 13:06:20|6043.98|6043.28|6043.85|6043.15|6043.98|6043.28|6043.85|6043.15|48
1733922390000|2024-12-11 13:06:30|6043.73|6043.03|6043.98|6043.28|6043.98|6043.28|6043.73|6043.03|54
1733922400000|2024-12-11 13:06:40|||||||||11
1733922420000|2024-12-11 13:07:00|6044.1|6043.4|6044.23|6043.53|6044.23|6043.53|6044.1|6043.4|121
1733922430000|2024-12-11 13:07:10|6043.98|6043.28|6044.23|6043.53|6044.23|6043.53|6043.98|6043.28|192
1733922450000|2024-12-11 13:07:30|||||||||28
1733922460000|2024-12-11 13:07:40|||||||||4
1733922470000|2024-12-11 13:07:50|6044.1|6043.4|6043.98|6043.28|6044.23|6043.53|6043.98|6043.28|34
1733922480000|2024-12-11 13:08:00|6044.1|6043.4|6043.98|6043.28|6044.23|6043.53|6043.98|6043.28|39
1733922490000|2024-12-11 13:08:10|6044.1|6043.4|6043.73|6043.03|6044.1|6043.4|6043.73|6043.03|176
1733922500000|2024-12-11 13:08:20|6043.85|6043.15|6043.73|6043.03|6043.98|6043.28|6043.73|6043.03|11
1733922510000|2024-12-11 13:08:30|||||||||32
1733922520000|2024-12-11 13:08:40|||||||||13
1733922530000|2024-12-11 13:08:50|||||||||5
1733922550000|2024-12-11 13:09:10|||||||||24
1733922560000|2024-12-11 13:09:20|||||||||9
1733922570000|2024-12-11 13:09:30|6043.6|6042.9|6043.73|6043.03|6043.73|6043.03|6043.6|6042.9|23
1733922580000|2024-12-11 13:09:40|6043.6|6042.9|6043.73|6043.03|6043.73|6043.03|6043.6|6042.9|8
1733922590000|2024-12-11 13:09:50|||||||||19
1733922600000|2024-12-11 13:10:00|6043.85|6043.15|6043.98|6043.28|6043.98|6043.28|6043.85|6043.15|55
1733922610000|2024-12-11 13:10:10|6043.85|6043.15|6043.73|6043.03|6043.98|6043.28|6043.73|6043.03|142
1733922620000|2024-12-11 13:10:20|||||||||11
1733922630000|2024-12-11 13:10:30|||||||||5
1733922640000|2024-12-11 13:10:40|6043.48|6042.78|6043.73|6043.03|6043.73|6043.03|6043.48|6042.78|40
1733922660000|2024-12-11 13:11:00|6043.48|6042.78|6043.48|6042.78|6043.48|6042.78|6043.48|6042.78|32
1733922670000|2024-12-11 13:11:10|||||||||2
1733922680000|2024-12-11 13:11:20|||||||||8
1733922690000|2024-12-11 13:11:30|||||||||2
1733922700000|2024-12-11 13:11:40|||||||||78
1733922710000|2024-12-11 13:11:50|6043.73|6043.03|6043.73|6043.03|6043.73|6043.03|6043.73|6043.03|22
1733922720000|2024-12-11 13:12:00|6043.98|6043.28|6043.85|6043.15|6043.98|6043.28|6043.73|6043.03|46
1733922730000|2024-12-11 13:12:10|6043.98|6043.28|6043.73|6043.03|6043.98|6043.28|6043.73|6043.03|28
1733922740000|2024-12-11 13:12:20|6043.85|6043.15|6043.98|6043.28|6043.98|6043.28|6043.73|6043.03|43
1733922750000|2024-12-11 13:12:30|6043.85|6043.15|6043.73|6043.03|6043.85|6043.15|6043.73|6043.03|50
1733922760000|2024-12-11 13:12:40|6043.85|6043.15|6043.98|6043.28|6043.98|6043.28|6043.85|6043.15|27
1733922770000|2024-12-11 13:12:50|||||||||9
1733922780000|2024-12-11 13:13:00|6044.1|6043.4|6044.23|6043.53|6044.23|6043.53|6044.1|6043.4|91
1733922790000|2024-12-11 13:13:10|6044.35|6043.65|6044.23|6043.53|6044.35|6043.65|6044.23|6043.53|281
1733922800000|2024-12-11 13:13:20|||||||||26
1733922810000|2024-12-11 13:13:30|6044.48|6043.78|6044.48|6043.78|6044.48|6043.78|6044.48|6043.78|74
1733922820000|2024-12-11 13:13:40|6044.35|6043.65|6044.23|6043.53|6044.35|6043.65|6043.98|6043.28|209
1733922830000|2024-12-11 13:13:50|6043.98|6043.28|6043.73|6043.03|6043.98|6043.28|6043.73|6043.03|37
1733922840000|2024-12-11 13:14:00|||||||||1
1733922850000|2024-12-11 13:14:10|||||||||19
1733922860000|2024-12-11 13:14:20|6043.6|6042.9|6043.73|6043.03|6043.73|6043.03|6043.6|6042.9|110
1733922870000|2024-12-11 13:14:30|6043.48|6042.78|6043.73|6043.03|6043.73|6043.03|6043.48|6042.78|114
1733922880000|2024-12-11 13:14:40|6043.6|6042.9|6043.48|6042.78|6043.6|6042.9|6043.48|6042.78|79
1733922890000|2024-12-11 13:14:50|6043.73|6043.03|6043.73|6043.03|6043.73|6043.03|6043.73|6043.03|41
1733922900000|2024-12-11 13:15:00|||||||||16
1733922910000|2024-12-11 13:15:10|6043.6|6042.9|6043.48|6042.78|6043.73|6043.03|6043.48|6042.78|107
1733922920000|2024-12-11 13:15:20|6043.35|6042.65|6043.23|6042.53|6043.35|6042.65|6043.23|6042.53|46
1733922930000|2024-12-11 13:15:30|6042.98|6042.28|6043.23|6042.53|6043.23|6042.53|6042.98|6042.28|89
1733922940000|2024-12-11 13:15:40|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|46
1733922950000|2024-12-11 13:15:50|||||||||40
1733922960000|2024-12-11 13:16:00|||||||||1
1733922970000|2024-12-11 13:16:10|||||||||24
1733922980000|2024-12-11 13:16:20|||||||||4
1733922990000|2024-12-11 13:16:30|||||||||1
1733923000000|2024-12-11 13:16:40|||||||||4
1733923010000|2024-12-11 13:16:50|6042.85|6042.15|6042.73|6042.03|6042.98|6042.28|6042.73|6042.03|226
1733923020000|2024-12-11 13:17:00|6042.6|6041.9|6042.48|6041.78|6042.73|6042.03|6042.48|6041.78|92
1733923030000|2024-12-11 13:17:10|||||||||8
1733923040000|2024-12-11 13:17:20|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|99
1733923050000|2024-12-11 13:17:30|||||||||21
1733923060000|2024-12-11 13:17:40|||||||||15
1733923070000|2024-12-11 13:17:50|6042.85|6042.15|6042.98|6042.28|6042.98|6042.28|6042.85|6042.15|74
1733923080000|2024-12-11 13:18:00|6042.85|6042.15|6042.73|6042.03|6042.98|6042.28|6042.73|6042.03|66
1733923090000|2024-12-11 13:18:10|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|6042.48|6041.78|49
1733923100000|2024-12-11 13:18:20|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|6042.73|6042.03|26
1733923110000|2024-12-11 13:18:30|6042.85|6042.15|6042.98|6042.28|6042.98|6042.28|6042.85|6042.15|62
1733923120000|2024-12-11 13:18:40|6042.85|6042.15|6042.98|6042.28|6042.98|6042.28|6042.85|6042.15|40
1733923130000|2024-12-11 13:18:50|6042.85|6042.15|6042.98|6042.28|6042.98|6042.28|6042.85|6042.15|70
1733923140000|2024-12-11 13:19:00|6042.85|6042.15|6042.73|6042.03|6042.85|6042.15|6042.73|6042.03|109
1733923150000|2024-12-11 13:19:10|||||||||1
1733923160000|2024-12-11 13:19:20|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|6042.98|6042.28|61
1733923170000|2024-12-11 13:19:30|||||||||4
1733923180000|2024-12-11 13:19:40|||||||||2
1733923190000|2024-12-11 13:19:50|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|6043.23|6042.53|40
1733923200000|2024-12-11 13:20:00|6043.48|6042.78|6043.73|6043.03|6043.73|6043.03|6043.48|6042.78|125
1733923210000|2024-12-11 13:20:10|||||||||40
1733923220000|2024-12-11 13:20:20|||||||||5
1733923230000|2024-12-11 13:20:30|||||||||8
1733923240000|2024-12-11 13:20:40|6043.85|6043.15|6043.98|6043.28|6043.98|6043.28|6043.85|6043.15|79
1733923250000|2024-12-11 13:20:50|6043.85|6043.15|6043.98|6043.28|6043.98|6043.28|6043.73|6043.03|59
1733923260000|2024-12-11 13:21:00|||||||||8
1733923270000|2024-12-11 13:21:10|6043.73|6043.03|6043.73|6043.03|6043.85|6043.15|6043.6|6042.9|113
1733923280000|2024-12-11 13:21:20|||||||||19
1733923290000|2024-12-11 13:21:30|6043.85|6043.15|6043.85|6043.15|6043.85|6043.15|6043.73|6043.03|31
1733923300000|2024-12-11 13:21:40|6043.98|6043.28|6043.73|6043.03|6043.98|6043.28|6043.73|6043.03|77
1733923310000|2024-12-11 13:21:50|6043.85|6043.15|6043.98|6043.28|6043.98|6043.28|6043.85|6043.15|46
1733923320000|2024-12-11 13:22:00|6044.23|6043.53|6044.98|6044.28|6044.98|6044.28|6044.23|6043.53|266
1733923330000|2024-12-11 13:22:10|||||||||41
1733923340000|2024-12-11 13:22:20|6044.73|6044.03|6044.98|6044.28|6044.98|6044.28|6044.73|6044.03|122
1733923350000|2024-12-11 13:22:30|6044.85|6044.15|6044.98|6044.28|6044.98|6044.28|6044.85|6044.15|60
1733923360000|2024-12-11 13:22:40|6045.23|6044.53|6045.23|6044.53|6045.23|6044.53|6045.23|6044.53|97
1733923370000|2024-12-11 13:22:50|||||||||43
1733923380000|2024-12-11 13:23:00|||||||||8
1733923390000|2024-12-11 13:23:10|6045.48|6044.78|6045.48|6044.78|6045.48|6044.78|6045.23|6044.53|124
1733923400000|2024-12-11 13:23:20|6045.73|6045.03|6045.73|6045.03|6046.23|6045.53|6045.73|6045.03|421
1733923410000|2024-12-11 13:23:30|6045.85|6045.15|6045.98|6045.28|6046.23|6045.53|6045.85|6045.15|236
1733923420000|2024-12-11 13:23:40|||||||||13
1733923430000|2024-12-11 13:23:50|6045.73|6045.03|6046.23|6045.53|6046.98|6046.28|6045.73|6045.03|592
1733923440000|2024-12-11 13:24:00|6046.35|6045.65|6046.23|6045.53|6046.48|6045.78|6045.98|6045.28|201
1733923450000|2024-12-11 13:24:10|6046.1|6045.4|6046.23|6045.53|6046.23|6045.53|6045.98|6045.28|27
1733923460000|2024-12-11 13:24:20|6046.1|6045.4|6046.23|6045.53|6046.23|6045.53|6046.1|6045.4|53
1733923470000|2024-12-11 13:24:30|||||||||13
1733923480000|2024-12-11 13:24:40|||||||||14
1733923490000|2024-12-11 13:24:50|6045.98|6045.28|6045.98|6045.28|6045.98|6045.28|6045.98|6045.28|166
1733923500000|2024-12-11 13:25:00|6045.73|6045.03|6045.73|6045.03|6045.85|6045.15|6045.48|6044.78|206
1733923510000|2024-12-11 13:25:10|6045.48|6044.78|6045.48|6044.78|6045.73|6045.03|6045.48|6044.78|75
1733923520000|2024-12-11 13:25:20|6045.6|6044.9|6045.73|6045.03|6045.73|6045.03|6045.6|6044.9|39
1733923530000|2024-12-11 13:25:30|||||||||8
1733923540000|2024-12-11 13:25:40|6045.85|6045.15|6045.98|6045.28|6045.98|6045.28|6045.85|6045.15|52
1733923550000|2024-12-11 13:25:50|||||||||96
1733923560000|2024-12-11 13:26:00|6045.48|6044.78|6045.73|6045.03|6045.73|6045.03|6045.48|6044.78|189
1733923570000|2024-12-11 13:26:10|||||||||19
1733923580000|2024-12-11 13:26:20|6045.85|6045.15|6045.73|6045.03|6045.98|6045.28|6045.73|6045.03|180
1733923590000|2024-12-11 13:26:30|6045.98|6045.28|6045.48|6044.78|6045.98|6045.28|6045.48|6044.78|138
1733923600000|2024-12-11 13:26:40|6045.35|6044.65|6045.48|6044.78|6045.48|6044.78|6045.23|6044.53|64
1733923610000|2024-12-11 13:26:50|6045.35|6044.65|6045.73|6045.03|6045.73|6045.03|6045.23|6044.53|79
1733923620000|2024-12-11 13:27:00|6045.48|6044.78|6045.23|6044.53|6045.48|6044.78|6045.23|6044.53|75
1733923630000|2024-12-11 13:27:10|6045.48|6044.78|6044.98|6044.28|6045.48|6044.78|6044.98|6044.28|53
1733923640000|2024-12-11 13:27:20|6045.1|6044.4|6045.1|6044.4|6045.23|6044.53|6044.98|6044.28|49
1733923650000|2024-12-11 13:27:30|6045.48|6044.78|6045.23|6044.53|6045.48|6044.78|6045.23|6044.53|252
1733923660000|2024-12-11 13:27:40|6045.48|6044.78|6045.23|6044.53|6045.48|6044.78|6045.23|6044.53|54
1733923670000|2024-12-11 13:27:50|6045.48|6044.78|6045.48|6044.78|6045.48|6044.78|6045.48|6044.78|90
1733923680000|2024-12-11 13:28:00|6045.6|6044.9|6045.48|6044.78|6045.73|6045.03|6045.48|6044.78|199
1733923690000|2024-12-11 13:28:10|6045.6|6044.9|6045.6|6044.9|6045.73|6045.03|6045.48|6044.78|86
1733923700000|2024-12-11 13:28:20|6045.48|6044.78|6044.73|6044.03|6045.73|6045.03|6044.73|6044.03|153
1733923710000|2024-12-11 13:28:30|6044.85|6044.15|6044.98|6044.28|6044.98|6044.28|6044.73|6044.03|166
1733923720000|2024-12-11 13:28:40|6044.73|6044.03|6044.98|6044.28|6044.98|6044.28|6044.73|6044.03|89
1733923730000|2024-12-11 13:28:50|6044.85|6044.15|6045.48|6044.78|6045.48|6044.78|6044.85|6044.15|71
1733923740000|2024-12-11 13:29:00|6045.35|6044.65|6045.48|6044.78|6045.48|6044.78|6045.35|6044.65|105
1733923750000|2024-12-11 13:29:10|6045.6|6044.9|6045.98|6045.28|6046.35|6045.65|6045.6|6044.9|338
1733923760000|2024-12-11 13:29:20|6045.85|6045.15|6045.73|6045.03|6045.85|6045.15|6045.73|6045.03|26
1733923770000|2024-12-11 13:29:30|6045.85|6045.15|6045.73|6045.03|6045.85|6045.15|6045.48|6044.78|93
1733923780000|2024-12-11 13:29:40|6045.85|6045.15|6046.23|6045.53|6046.23|6045.53|6045.73|6045.03|89
1733923790000|2024-12-11 13:29:50|6046.35|6045.65|6047.23|6046.53|6047.48|6046.78|6046.23|6045.53|245
1733923800000|2024-12-11 13:30:00|6047.1|6046.4|6049.85|6049.15|6051.35|6050.65|6042.48|6041.78|1547
1733923810000|2024-12-11 13:30:10|6049.1|6048.4|6051.98|6051.28|6052.48|6051.78|6047.35|6046.65|1706
1733923820000|2024-12-11 13:30:20|6051.73|6051.03|6053.23|6052.53|6053.23|6052.53|6051.73|6051.03|838
1733923830000|2024-12-11 13:30:30|6052.98|6052.28|6051.73|6051.03|6052.98|6052.28|6050.35|6049.65|842
1733923840000|2024-12-11 13:30:40|6051.85|6051.15|6054.23|6053.53|6054.48|6053.78|6051.6|6050.9|994
1733923850000|2024-12-11 13:30:50|6054.48|6053.78|6053.35|6052.65|6055.23|6054.53|6053.23|6052.53|1455
1733923860000|2024-12-11 13:31:00|6053.48|6052.78|6052.98|6052.28|6053.48|6052.78|6052.48|6051.78|472
1733923870000|2024-12-11 13:31:10|6052.73|6052.03|6051.73|6051.03|6052.73|6052.03|6051.48|6050.78|704
1733923880000|2024-12-11 13:31:20|6051.6|6050.9|6053.23|6052.53|6053.23|6052.53|6051.48|6050.78|510
1733923890000|2024-12-11 13:31:30|6053.35|6052.65|6053.73|6053.03|6053.73|6053.03|6053.35|6052.65|599
1733923900000|2024-12-11 13:31:40|6053.48|6052.78|6052.98|6052.28|6053.6|6052.9|6052.98|6052.28|231
1733923910000|2024-12-11 13:31:50|6052.73|6052.03|6052.73|6052.03|6053.23|6052.53|6052.48|6051.78|359
1733923920000|2024-12-11 13:32:00|6052.48|6051.78|6052.98|6052.28|6053.23|6052.53|6052.48|6051.78|351
1733923930000|2024-12-11 13:32:10|6053.23|6052.53|6052.73|6052.03|6053.48|6052.78|6052.73|6052.03|480
1733923940000|2024-12-11 13:32:20|6052.98|6052.28|6053.48|6052.78|6053.48|6052.78|6052.73|6052.03|535
1733923950000|2024-12-11 13:32:30|6053.73|6053.03|6052.73|6052.03|6053.73|6053.03|6052.48|6051.78|832
1733923960000|2024-12-11 13:32:40|6052.48|6051.78|6053.48|6052.78|6053.48|6052.78|6052.48|6051.78|362
1733923970000|2024-12-11 13:32:50|6053.35|6052.65|6053.23|6052.53|6053.73|6053.03|6053.23|6052.53|329
1733923980000|2024-12-11 13:33:00|6053.1|6052.4|6053.98|6053.28|6053.98|6053.28|6052.98|6052.28|643
1733923990000|2024-12-11 13:33:10|6054.23|6053.53|6053.98|6053.28|6054.23|6053.53|6053.98|6053.28|519
1733924000000|2024-12-11 13:33:20|6054.1|6053.4|6054.23|6053.53|6054.48|6053.78|6053.98|6053.28|663
1733924010000|2024-12-11 13:33:30|6054.48|6053.78|6054.48|6053.78|6054.48|6053.78|6054.23|6053.53|376
1733924020000|2024-12-11 13:33:40|6054.73|6054.03|6054.73|6054.03|6054.73|6054.03|6054.48|6053.78|666
1733924030000|2024-12-11 13:33:50|6055.73|6055.03|6055.48|6054.78|6055.98|6055.28|6054.98|6054.28|1791
1733924040000|2024-12-11 13:34:00|6055.98|6055.28|6055.98|6055.28|6055.98|6055.28|6055.48|6054.78|571
1733924050000|2024-12-11 13:34:10|6056.1|6055.4|6055.48|6054.78|6056.1|6055.4|6054.98|6054.28|562
1733924060000|2024-12-11 13:34:20|6055.73|6055.03|6055.98|6055.28|6056.23|6055.53|6055.73|6055.03|380
1733924070000|2024-12-11 13:34:30|6056.23|6055.53|6056.73|6056.03|6056.73|6056.03|6055.98|6055.28|827
1733924080000|2024-12-11 13:34:40|6056.48|6055.78|6056.73|6056.03|6056.98|6056.28|6056.48|6055.78|430
1733924090000|2024-12-11 13:34:50|6057.23|6056.53|6056.98|6056.28|6057.23|6056.53|6056.98|6056.28|484
1733924100000|2024-12-11 13:35:00|6056.73|6056.03|6056.98|6056.28|6057.23|6056.53|6056.73|6056.03|721
1733924110000|2024-12-11 13:35:10|6057.23|6056.53|6057.48|6056.78|6057.48|6056.78|6056.73|6056.03|805
1733924120000|2024-12-11 13:35:20|6057.73|6057.03|6058.48|6057.78|6058.48|6057.78|6057.48|6056.78|1059
1733924130000|2024-12-11 13:35:30|6058.35|6057.65|6058.48|6057.78|6058.48|6057.78|6058.23|6057.53|501
1733924140000|2024-12-11 13:35:40|6058.73|6058.03|6058.48|6057.78|6058.73|6058.03|6058.35|6057.65|506
1733924150000|2024-12-11 13:35:50|6058.23|6057.53|6059.23|6058.53|6059.23|6058.53|6058.23|6057.53|1060
1733924160000|2024-12-11 13:36:00|6059.48|6058.78|6059.48|6058.78|6059.48|6058.78|6059.23|6058.53|577
1733924170000|2024-12-11 13:36:10|6059.23|6058.53|6060.23|6059.53|6060.48|6059.78|6059.23|6058.53|1221
1733924180000|2024-12-11 13:36:20|6060.48|6059.78|6059.98|6059.28|6060.48|6059.78|6059.85|6059.15|467
1733924190000|2024-12-11 13:36:30|6059.73|6059.03|6059.98|6059.28|6059.98|6059.28|6059.1|6058.4|473
1733924200000|2024-12-11 13:36:40|6060.23|6059.53|6060.23|6059.53|6060.23|6059.53|6059.73|6059.03|318
1733924210000|2024-12-11 13:36:50|6060.48|6059.78|6059.98|6059.28|6060.48|6059.78|6059.98|6059.28|207
1733924220000|2024-12-11 13:37:00|6060.23|6059.53|6059.98|6059.28|6060.48|6059.78|6059.98|6059.28|317
1733924230000|2024-12-11 13:37:10|6060.23|6059.53|6060.23|6059.53|6060.23|6059.53|6059.98|6059.28|207
1733924240000|2024-12-11 13:37:20|6059.98|6059.28|6060.23|6059.53|6060.23|6059.53|6059.98|6059.28|175
1733924250000|2024-12-11 13:37:30|6060.48|6059.78|6060.73|6060.03|6060.73|6060.03|6060.48|6059.78|539
1733924260000|2024-12-11 13:37:40|6060.98|6060.28|6060.48|6059.78|6060.98|6060.28|6060.48|6059.78|164
1733924270000|2024-12-11 13:37:50|6060.73|6060.03|6060.23|6059.53|6060.73|6060.03|6059.98|6059.28|555
1733924280000|2024-12-11 13:38:00|6060.35|6059.65|6061.48|6060.78|6061.48|6060.78|6060.35|6059.65|961
1733924290000|2024-12-11 13:38:10|6061.23|6060.53|6061.23|6060.53|6061.23|6060.53|6060.73|6060.03|343
1733924300000|2024-12-11 13:38:20|6061.1|6060.4|6060.73|6060.03|6061.23|6060.53|6060.48|6059.78|478
1733924310000|2024-12-11 13:38:30|6060.48|6059.78|6060.48|6059.78|6060.73|6060.03|6060.48|6059.78|78
1733924320000|2024-12-11 13:38:40|6060.73|6060.03|6059.73|6059.03|6060.73|6060.03|6059.73|6059.03|295
1733924330000|2024-12-11 13:38:50|6060.23|6059.53|6060.23|6059.53|6060.48|6059.78|6059.73|6059.03|421
1733924340000|2024-12-11 13:39:00|6059.98|6059.28|6059.98|6059.28|6059.98|6059.28|6059.73|6059.03|65
1733924350000|2024-12-11 13:39:10|6059.73|6059.03|6058.98|6058.28|6059.73|6059.03|6058.73|6058.03|367
1733924360000|2024-12-11 13:39:20|6059.23|6058.53|6059.23|6058.53|6059.23|6058.53|6058.48|6057.78|403
1733924370000|2024-12-11 13:39:30|6059.1|6058.4|6058.98|6058.28|6059.1|6058.4|6058.98|6058.28|123
1733924380000|2024-12-11 13:39:40|6059.1|6058.4|6059.48|6058.78|6059.48|6058.78|6059.1|6058.4|108
1733924390000|2024-12-11 13:39:50|6059.35|6058.65|6059.23|6058.53|6059.35|6058.65|6058.73|6058.03|196
1733924400000|2024-12-11 13:40:00|6058.98|6058.28|6058.73|6058.03|6059.23|6058.53|6058.73|6058.03|182
1733924410000|2024-12-11 13:40:10|6058.48|6057.78|6058.48|6057.78|6058.73|6058.03|6058.35|6057.65|188
1733924420000|2024-12-11 13:40:20|6058.23|6057.53|6058.23|6057.53|6058.48|6057.78|6058.23|6057.53|212
1733924430000|2024-12-11 13:40:30|6058.35|6057.65|6058.73|6058.03|6058.73|6058.03|6058.35|6057.65|186
1733924440000|2024-12-11 13:40:40|6058.6|6057.9|6058.35|6057.65|6058.6|6057.9|6058.23|6057.53|129
1733924450000|2024-12-11 13:40:50|6058.48|6057.78|6057.73|6057.03|6058.48|6057.78|6057.73|6057.03|178
1733924460000|2024-12-11 13:41:00|6057.98|6057.28|6058.23|6057.53|6058.23|6057.53|6057.98|6057.28|201
1733924470000|2024-12-11 13:41:10|6058.48|6057.78|6058.73|6058.03|6058.73|6058.03|6058.48|6057.78|81
1733924480000|2024-12-11 13:41:20|6058.98|6058.28|6058.73|6058.03|6058.98|6058.28|6058.73|6058.03|342
1733924490000|2024-12-11 13:41:30|6058.48|6057.78|6058.48|6057.78|6058.48|6057.78|6058.48|6057.78|76
1733924500000|2024-12-11 13:41:40|6058.23|6057.53|6058.23|6057.53|6058.23|6057.53|6058.23|6057.53|81
1733924510000|2024-12-11 13:41:50|6057.98|6057.28|6057.98|6057.28|6057.98|6057.28|6057.98|6057.28|141
1733924520000|2024-12-11 13:42:00|6058.23|6057.53|6058.73|6058.03|6058.73|6058.03|6058.23|6057.53|210
1733924530000|2024-12-11 13:42:10|6058.48|6057.78|6058.48|6057.78|6058.73|6058.03|6058.48|6057.78|159
1733924540000|2024-12-11 13:42:20|6058.98|6058.28|6059.23|6058.53|6059.23|6058.53|6058.73|6058.03|279
1733924550000|2024-12-11 13:42:30|6058.98|6058.28|6059.1|6058.4|6059.23|6058.53|6058.98|6058.28|107
1733924560000|2024-12-11 13:42:40|6059.23|6058.53|6059.73|6059.03|6059.73|6059.03|6059.23|6058.53|418
1733924570000|2024-12-11 13:42:50|||||||||28
1733924580000|2024-12-11 13:43:00|6059.98|6059.28|6059.98|6059.28|6059.98|6059.28|6059.48|6058.78|297
1733924590000|2024-12-11 13:43:10|||||||||16
1733924600000|2024-12-11 13:43:20|6059.85|6059.15|6059.73|6059.03|6059.85|6059.15|6059.73|6059.03|60
1733924610000|2024-12-11 13:43:30|6059.98|6059.28|6060.23|6059.53|6060.23|6059.53|6059.85|6059.15|217
1733924620000|2024-12-11 13:43:40|||||||||11
1733924630000|2024-12-11 13:43:50|||||||||255
1733924640000|2024-12-11 13:44:00|6060.48|6059.78|6061.23|6060.53|6061.35|6060.65|6060.48|6059.78|521
1733924650000|2024-12-11 13:44:10|6060.98|6060.28|6061.23|6060.53|6061.23|6060.53|6060.98|6060.28|102
1733924660000|2024-12-11 13:44:20|6061.1|6060.4|6060.98|6060.28|6061.1|6060.4|6060.73|6060.03|153
1733924670000|2024-12-11 13:44:30|6060.73|6060.03|6060.48|6059.78|6060.73|6060.03|6060.48|6059.78|200
1733924680000|2024-12-11 13:44:40|6060.6|6059.9|6060.6|6059.9|6060.6|6059.9|6060.6|6059.9|76
1733924690000|2024-12-11 13:44:50|6060.73|6060.03|6060.98|6060.28|6060.98|6060.28|6060.6|6059.9|176
1733924700000|2024-12-11 13:45:00|6061.1|6060.4|6060.98|6060.28|6061.23|6060.53|6060.73|6060.03|250
1733924710000|2024-12-11 13:45:10|6061.23|6060.53|6061.23|6060.53|6061.35|6060.65|6061.23|6060.53|306
1733924720000|2024-12-11 13:45:20|6061.35|6060.65|6061.23|6060.53|6061.48|6060.78|6061.23|6060.53|109
1733924730000|2024-12-11 13:45:30|6060.98|6060.28|6060.98|6060.28|6061.23|6060.53|6060.98|6060.28|178
1733924740000|2024-12-11 13:45:40|6061.23|6060.53|6061.48|6060.78|6061.48|6060.78|6061.23|6060.53|312
1733924750000|2024-12-11 13:45:50|6061.73|6061.03|6061.98|6061.28|6061.98|6061.28|6061.73|6061.03|675
1733924760000|2024-12-11 13:46:00|6061.73|6061.03|6062.23|6061.53|6062.23|6061.53|6061.73|6061.03|748
1733924770000|2024-12-11 13:46:10|6061.98|6061.28|6061.98|6061.28|6061.98|6061.28|6061.98|6061.28|274
1733924780000|2024-12-11 13:46:20|6061.85|6061.15|6061.73|6061.03|6061.85|6061.15|6061.73|6061.03|220
1733924790000|2024-12-11 13:46:30|6061.85|6061.15|6061.73|6061.03|6061.98|6061.28|6061.73|6061.03|283
1733924800000|2024-12-11 13:46:40|6061.85|6061.15|6061.48|6060.78|6061.98|6061.28|6061.48|6060.78|118
1733924810000|2024-12-11 13:46:50|6061.73|6061.03|6061.73|6061.03|6061.73|6061.03|6061.48|6060.78|51
1733924820000|2024-12-11 13:47:00|6061.48|6060.78|6060.73|6060.03|6061.48|6060.78|6060.73|6060.03|317
1733924830000|2024-12-11 13:47:10|6060.6|6059.9|6060.73|6060.03|6060.73|6060.03|6060.6|6059.9|110
1733924840000|2024-12-11 13:47:20|6060.98|6060.28|6061.48|6060.78|6061.48|6060.78|6060.98|6060.28|222
1733924850000|2024-12-11 13:47:30|6061.73|6061.03|6061.48|6060.78|6061.73|6061.03|6061.48|6060.78|183
1733924860000|2024-12-11 13:47:40|6061.73|6061.03|6061.48|6060.78|6061.73|6061.03|6061.48|6060.78|80
1733924870000|2024-12-11 13:47:50|||||||||65
1733924880000|2024-12-11 13:48:00|||||||||66
1733924890000|2024-12-11 13:48:10|6061.23|6060.53|6061.48|6060.78|6061.48|6060.78|6061.23|6060.53|106
1733924900000|2024-12-11 13:48:20|6061.35|6060.65|6061.48|6060.78|6061.48|6060.78|6061.35|6060.65|73
1733924910000|2024-12-11 13:48:30|6061.23|6060.53|6061.23|6060.53|6061.48|6060.78|6061.23|6060.53|89
1733924920000|2024-12-11 13:48:40|6061.35|6060.65|6061.73|6061.03|6061.73|6061.03|6061.35|6060.65|121
1733924930000|2024-12-11 13:48:50|6061.6|6060.9|6061.73|6061.03|6061.73|6061.03|6061.48|6060.78|148
1733924940000|2024-12-11 13:49:00|6061.48|6060.78|6061.48|6060.78|6061.48|6060.78|6061.48|6060.78|62
1733924950000|2024-12-11 13:49:10|6061.6|6060.9|6061.23|6060.53|6061.73|6061.03|6061.23|6060.53|70
1733924960000|2024-12-11 13:49:20|||||||||11
1733924970000|2024-12-11 13:49:30|6061.48|6060.78|6061.73|6061.03|6061.73|6061.03|6061.23|6060.53|172
1733924980000|2024-12-11 13:49:40|6061.6|6060.9|6061.48|6060.78|6061.73|6061.03|6061.48|6060.78|127
1733924990000|2024-12-11 13:49:50|6061.6|6060.9|6061.23|6060.53|6061.73|6061.03|6061.23|6060.53|71
1733925000000|2024-12-11 13:50:00|6061.35|6060.65|6061.48|6060.78|6061.48|6060.78|6061.35|6060.65|124
1733925010000|2024-12-11 13:50:10|6061.35|6060.65|6060.98|6060.28|6061.35|6060.65|6060.98|6060.28|101
1733925020000|2024-12-11 13:50:20|6060.73|6060.03|6060.73|6060.03|6060.73|6060.03|6060.48|6059.78|238
1733925030000|2024-12-11 13:50:30|6060.48|6059.78|6060.73|6060.03|6060.73|6060.03|6060.48|6059.78|44
1733925040000|2024-12-11 13:50:40|6060.98|6060.28|6060.73|6060.03|6060.98|6060.28|6060.73|6060.03|244
1733925050000|2024-12-11 13:50:50|6060.6|6059.9|6060.23|6059.53|6060.6|6059.9|6060.23|6059.53|196
1733925060000|2024-12-11 13:51:00|6059.98|6059.28|6059.48|6058.78|6059.98|6059.28|6059.48|6058.78|289
1733925070000|2024-12-11 13:51:10|6059.73|6059.03|6059.98|6059.28|6059.98|6059.28|6059.73|6059.03|129
1733925080000|2024-12-11 13:51:20|6059.85|6059.15|6059.98|6059.28|6059.98|6059.28|6059.73|6059.03|75
1733925090000|2024-12-11 13:51:30|6059.85|6059.15|6059.48|6058.78|6059.85|6059.15|6059.48|6058.78|140
1733925100000|2024-12-11 13:51:40|6059.35|6058.65|6059.23|6058.53|6059.48|6058.78|6059.23|6058.53|152
1733925110000|2024-12-11 13:51:50|6058.98|6058.28|6058.98|6058.28|6059.23|6058.53|6058.98|6058.28|219
1733925120000|2024-12-11 13:52:00|6059.23|6058.53|6058.98|6058.28|6059.23|6058.53|6058.98|6058.28|97
1733925130000|2024-12-11 13:52:10|6058.73|6058.03|6058.73|6058.03|6058.73|6058.03|6058.73|6058.03|100
1733925140000|2024-12-11 13:52:20|6058.98|6058.28|6059.48|6058.78|6059.48|6058.78|6058.85|6058.15|165
1733925150000|2024-12-11 13:52:30|6059.35|6058.65|6059.23|6058.53|6059.48|6058.78|6059.23|6058.53|63
1733925160000|2024-12-11 13:52:40|6059.35|6058.65|6059.98|6059.28|6059.98|6059.28|6059.35|6058.65|189
1733925170000|2024-12-11 13:52:50|6059.73|6059.03|6059.73|6059.03|6059.73|6059.03|6059.73|6059.03|38
1733925180000|2024-12-11 13:53:00|6059.48|6058.78|6059.23|6058.53|6059.48|6058.78|6059.23|6058.53|68
1733925190000|2024-12-11 13:53:10|6059.35|6058.65|6059.48|6058.78|6059.48|6058.78|6059.35|6058.65|110
1733925200000|2024-12-11 13:53:20|6059.73|6059.03|6059.48|6058.78|6059.73|6059.03|6059.48|6058.78|78
1733925210000|2024-12-11 13:53:30|6059.6|6058.9|6059.48|6058.78|6059.73|6059.03|6059.48|6058.78|154
1733925220000|2024-12-11 13:53:40|6059.23|6058.53|6059.23|6058.53|6059.35|6058.65|6059.23|6058.53|83
1733925230000|2024-12-11 13:53:50|6058.98|6058.28|6058.98|6058.28|6059.23|6058.53|6058.98|6058.28|51
1733925240000|2024-12-11 13:54:00|6059.23|6058.53|6059.23|6058.53|6059.48|6058.78|6058.98|6058.28|152
1733925250000|2024-12-11 13:54:10|6059.1|6058.4|6058.98|6058.28|6059.1|6058.4|6058.98|6058.28|67
1733925260000|2024-12-11 13:54:20|6059.1|6058.4|6059.23|6058.53|6059.23|6058.53|6058.98|6058.28|64
1733925270000|2024-12-11 13:54:30|6059.48|6058.78|6059.73|6059.03|6059.73|6059.03|6059.48|6058.78|88
1733925280000|2024-12-11 13:54:40|6059.85|6059.15|6059.73|6059.03|6059.85|6059.15|6059.73|6059.03|42
1733925290000|2024-12-11 13:54:50|6059.48|6058.78|6059.48|6058.78|6059.48|6058.78|6059.48|6058.78|43
1733925300000|2024-12-11 13:55:00|6059.73|6059.03|6059.73|6059.03|6059.73|6059.03|6059.73|6059.03|47
1733925310000|2024-12-11 13:55:10|6059.98|6059.28|6060.48|6059.78|6060.48|6059.78|6059.98|6059.28|230
1733925320000|2024-12-11 13:55:20|6060.23|6059.53|6060.48|6059.78|6060.48|6059.78|6060.23|6059.53|143
1733925330000|2024-12-11 13:55:30|||||||||19
1733925340000|2024-12-11 13:55:40|6060.23|6059.53|6060.48|6059.78|6060.48|6059.78|6060.23|6059.53|75
1733925350000|2024-12-11 13:55:50|6060.35|6059.65|6060.48|6059.78|6060.48|6059.78|6060.35|6059.65|56
1733925360000|2024-12-11 13:56:00|6060.73|6060.03|6060.98|6060.28|6060.98|6060.28|6060.48|6059.78|184
1733925370000|2024-12-11 13:56:10|6061.23|6060.53|6061.23|6060.53|6061.23|6060.53|6060.98|6060.28|144
1733925380000|2024-12-11 13:56:20|||||||||37
1733925390000|2024-12-11 13:56:30|6061.1|6060.4|6060.98|6060.28|6061.23|6060.53|6060.98|6060.28|91
1733925400000|2024-12-11 13:56:40|6061.23|6060.53|6061.23|6060.53|6061.23|6060.53|6061.23|6060.53|49
1733925410000|2024-12-11 13:56:50|6061.48|6060.78|6061.73|6061.03|6061.73|6061.03|6061.48|6060.78|359
1733925420000|2024-12-11 13:57:00|||||||||111
1733925430000|2024-12-11 13:57:10|6061.48|6060.78|6061.73|6061.03|6061.73|6061.03|6061.48|6060.78|75
1733925440000|2024-12-11 13:57:20|6061.98|6061.28|6061.73|6061.03|6061.98|6061.28|6061.73|6061.03|152
1733925450000|2024-12-11 13:57:30|6061.85|6061.15|6061.98|6061.28|6061.98|6061.28|6061.85|6061.15|121
1733925460000|2024-12-11 13:57:40|6062.23|6061.53|6062.23|6061.53|6062.35|6061.65|6062.23|6061.53|345
1733925470000|2024-12-11 13:57:50|6061.98|6061.28|6062.23|6061.53|6062.23|6061.53|6061.98|6061.28|140
1733925480000|2024-12-11 13:58:00|6061.98|6061.28|6062.23|6061.53|6062.23|6061.53|6061.98|6061.28|53
1733925490000|2024-12-11 13:58:10|6061.98|6061.28|6062.23|6061.53|6062.23|6061.53|6061.98|6061.28|111
1733925500000|2024-12-11 13:58:20|6062.35|6061.65|6062.48|6061.78|6062.48|6061.78|6062.23|6061.53|118
1733925510000|2024-12-11 13:58:30|6062.35|6061.65|6062.73|6062.03|6062.73|6062.03|6062.35|6061.65|123
1733925520000|2024-12-11 13:58:40|6062.48|6061.78|6062.48|6061.78|6062.73|6062.03|6062.48|6061.78|187
1733925530000|2024-12-11 13:58:50|6062.23|6061.53|6062.23|6061.53|6062.48|6061.78|6062.23|6061.53|129
1733925540000|2024-12-11 13:59:00|6062.48|6061.78|6062.73|6062.03|6062.73|6062.03|6062.48|6061.78|115
1733925550000|2024-12-11 13:59:10|6062.85|6062.15|6062.73|6062.03|6062.85|6062.15|6062.48|6061.78|383
1733925560000|2024-12-11 13:59:20|6062.6|6061.9|6062.23|6061.53|6062.73|6062.03|6062.23|6061.53|99
1733925570000|2024-12-11 13:59:30|6062.48|6061.78|6062.48|6061.78|6062.48|6061.78|6062.48|6061.78|48
1733925580000|2024-12-11 13:59:40|6062.23|6061.53|6061.98|6061.28|6062.23|6061.53|6061.98|6061.28|63
1733925590000|2024-12-11 13:59:50|6062.23|6061.53|6061.98|6061.28|6062.23|6061.53|6061.98|6061.28|119
1733925600000|2024-12-11 14:00:00|6062.23|6061.53|6062.73|6062.03|6062.73|6062.03|6062.23|6061.53|440
1733925610000|2024-12-11 14:00:10|6062.48|6061.78|6062.48|6061.78|6062.48|6061.78|6062.48|6061.78|125
1733925620000|2024-12-11 14:00:20|||||||||25
1733925630000|2024-12-11 14:00:30|6062.73|6062.03|6062.48|6061.78|6062.73|6062.03|6062.48|6061.78|110
1733925640000|2024-12-11 14:00:40|6062.23|6061.53|6062.73|6062.03|6062.98|6062.28|6062.23|6061.53|521
1733925650000|2024-12-11 14:00:50|6062.98|6062.28|6063.23|6062.53|6063.23|6062.53|6062.73|6062.03|436
1733925660000|2024-12-11 14:01:00|6062.98|6062.28|6061.98|6061.28|6062.98|6062.28|6061.73|6061.03|838
1733925670000|2024-12-11 14:01:10|6062.23|6061.53|6062.48|6061.78|6062.73|6062.03|6061.98|6061.28|478
1733925680000|2024-12-11 14:01:20|6062.73|6062.03|6062.73|6062.03|6063.23|6062.53|6062.48|6061.78|646
1733925690000|2024-12-11 14:01:30|6062.48|6061.78|6061.73|6061.03|6062.48|6061.78|6061.73|6061.03|477
1733925700000|2024-12-11 14:01:40|6061.98|6061.28|6061.73|6061.03|6061.98|6061.28|6061.73|6061.03|257
1733925710000|2024-12-11 14:01:50|6061.98|6061.28|6061.98|6061.28|6061.98|6061.28|6061.73|6061.03|267
1733925720000|2024-12-11 14:02:00|6062.23|6061.53|6062.73|6062.03|6062.73|6062.03|6061.98|6061.28|286
1733925730000|2024-12-11 14:02:10|6062.85|6062.15|6062.73|6062.03|6062.98|6062.28|6062.73|6062.03|365
1733925740000|2024-12-11 14:02:20|6062.85|6062.15|6062.73|6062.03|6062.85|6062.15|6062.73|6062.03|102
1733925750000|2024-12-11 14:02:30|||||||||123
1733925760000|2024-12-11 14:02:40|6062.98|6062.28|6062.73|6062.03|6062.98|6062.28|6062.73|6062.03|198
1733925770000|2024-12-11 14:02:50|6062.85|6062.15|6062.73|6062.03|6062.98|6062.28|6062.48|6061.78|215
1733925780000|2024-12-11 14:03:00|6062.48|6061.78|6062.48|6061.78|6062.48|6061.78|6062.48|6061.78|82
1733925790000|2024-12-11 14:03:10|6062.73|6062.03|6062.23|6061.53|6062.73|6062.03|6062.23|6061.53|106
1733925800000|2024-12-11 14:03:20|6062.48|6061.78|6062.73|6062.03|6062.73|6062.03|6062.48|6061.78|62
1733925810000|2024-12-11 14:03:30|6062.48|6061.78|6062.48|6061.78|6062.48|6061.78|6062.48|6061.78|20
1733925820000|2024-12-11 14:03:40|6062.6|6061.9|6062.98|6062.28|6062.98|6062.28|6062.6|6061.9|80
1733925830000|2024-12-11 14:03:50|6063.23|6062.53|6063.23|6062.53|6063.48|6062.78|6062.98|6062.28|556
1733925840000|2024-12-11 14:04:00|6063.48|6062.78|6063.48|6062.78|6063.48|6062.78|6063.48|6062.78|128
1733925850000|2024-12-11 14:04:10|6063.73|6063.03|6063.48|6062.78|6063.73|6063.03|6063.48|6062.78|95
1733925860000|2024-12-11 14:04:20|6063.6|6062.9|6063.73|6063.03|6063.73|6063.03|6063.48|6062.78|163
1733925870000|2024-12-11 14:04:30|6063.48|6062.78|6063.48|6062.78|6063.73|6063.03|6063.48|6062.78|569
1733925880000|2024-12-11 14:04:40|6063.6|6062.9|6063.48|6062.78|6063.6|6062.9|6063.48|6062.78|121
1733925890000|2024-12-11 14:04:50|6063.6|6062.9|6064.23|6063.53|6064.23|6063.53|6063.48|6062.78|300
1733925900000|2024-12-11 14:05:00|6063.98|6063.28|6063.98|6063.28|6064.23|6063.53|6063.98|6063.28|364
1733925910000|2024-12-11 14:05:10|6063.85|6063.15|6064.23|6063.53|6064.23|6063.53|6063.85|6063.15|131
1733925920000|2024-12-11 14:05:20|6064.48|6063.78|6064.98|6064.28|6064.98|6064.28|6064.48|6063.78|549
1733925930000|2024-12-11 14:05:30|6065.23|6064.53|6064.98|6064.28|6065.23|6064.53|6064.98|6064.28|148
1733925940000|2024-12-11 14:05:40|6065.1|6064.4|6065.23|6064.53|6065.23|6064.53|6064.98|6064.28|420
1733925950000|2024-12-11 14:05:50|6064.98|6064.28|6065.23|6064.53|6065.23|6064.53|6064.98|6064.28|301
1733925960000|2024-12-11 14:06:00|6065.48|6064.78|6065.73|6065.03|6065.73|6065.03|6065.48|6064.78|264
1733925970000|2024-12-11 14:06:10|6065.6|6064.9|6065.73|6065.03|6065.73|6065.03|6065.48|6064.78|150
1733925980000|2024-12-11 14:06:20|||||||||34
1733925990000|2024-12-11 14:06:30|6065.98|6065.28|6065.73|6065.03|6065.98|6065.28|6065.73|6065.03|443
1733926000000|2024-12-11 14:06:40|6065.6|6064.9|6065.73|6065.03|6065.73|6065.03|6065.48|6064.78|209
1733926010000|2024-12-11 14:06:50|6065.98|6065.28|6066.35|6065.65|6066.35|6065.65|6065.98|6065.28|413
1733926020000|2024-12-11 14:07:00|6066.23|6065.53|6065.98|6065.28|6066.23|6065.53|6065.98|6065.28|365
1733926030000|2024-12-11 14:07:10|6065.73|6065.03|6065.98|6065.28|6065.98|6065.28|6065.73|6065.03|166
1733926040000|2024-12-11 14:07:20|6065.85|6065.15|6065.73|6065.03|6065.85|6065.15|6065.73|6065.03|49
1733926050000|2024-12-11 14:07:30|6065.98|6065.28|6065.73|6065.03|6065.98|6065.28|6065.73|6065.03|172
1733926060000|2024-12-11 14:07:40|6065.85|6065.15|6065.73|6065.03|6065.85|6065.15|6065.73|6065.03|35
1733926070000|2024-12-11 14:07:50|6065.48|6064.78|6065.48|6064.78|6065.73|6065.03|6065.48|6064.78|161
1733926080000|2024-12-11 14:08:00|6065.23|6064.53|6065.6|6064.9|6065.6|6064.9|6065.23|6064.53|225
1733926090000|2024-12-11 14:08:10|6065.73|6065.03|6065.73|6065.03|6065.73|6065.03|6065.48|6064.78|102
1733926100000|2024-12-11 14:08:20|6065.98|6065.28|6065.98|6065.28|6066.23|6065.53|6065.98|6065.28|428
1733926110000|2024-12-11 14:08:30|6065.73|6065.03|6065.98|6065.28|6065.98|6065.28|6065.73|6065.03|153
1733926120000|2024-12-11 14:08:40|6065.73|6065.03|6065.73|6065.03|6065.73|6065.03|6065.73|6065.03|132
1733926130000|2024-12-11 14:08:50|6065.98|6065.28|6065.73|6065.03|6065.98|6065.28|6065.48|6064.78|299
1733926140000|2024-12-11 14:09:00|6065.98|6065.28|6065.98|6065.28|6065.98|6065.28|6065.98|6065.28|44
1733926150000|2024-12-11 14:09:10|6065.85|6065.15|6065.73|6065.03|6065.98|6065.28|6065.73|6065.03|116
1733926160000|2024-12-11 14:09:20|6065.98|6065.28|6065.98|6065.28|6065.98|6065.28|6065.98|6065.28|240
1733926170000|2024-12-11 14:09:30|6066.23|6065.53|6066.48|6065.78|6066.48|6065.78|6066.23|6065.53|478
1733926180000|2024-12-11 14:09:40|||||||||28
1733926190000|2024-12-11 14:09:50|6066.23|6065.53|6066.23|6065.53|6066.23|6065.53|6066.23|6065.53|77
1733926200000|2024-12-11 14:10:00|6066.48|6065.78|6066.48|6065.78|6066.48|6065.78|6066.23|6065.53|244
1733926210000|2024-12-11 14:10:10|6065.98|6065.28|6065.73|6065.03|6065.98|6065.28|6065.73|6065.03|784
1733926220000|2024-12-11 14:10:20|6065.6|6064.9|6065.48|6064.78|6065.6|6064.9|6065.48|6064.78|228
1733926230000|2024-12-11 14:10:30|6065.73|6065.03|6065.48|6064.78|6065.73|6065.03|6065.48|6064.78|90
1733926240000|2024-12-11 14:10:40|6065.23|6064.53|6065.23|6064.53|6065.48|6064.78|6064.98|6064.28|281
1733926250000|2024-12-11 14:10:50|6065.1|6064.4|6065.23|6064.53|6065.23|6064.53|6065.1|6064.4|116
1733926260000|2024-12-11 14:11:00|6065.48|6064.78|6065.48|6064.78|6065.73|6065.03|6065.48|6064.78|300
1733926270000|2024-12-11 14:11:10|6065.23|6064.53|6065.23|6064.53|6065.23|6064.53|6065.23|6064.53|82
1733926280000|2024-12-11 14:11:20|6065.35|6064.65|6065.48|6064.78|6065.48|6064.78|6065.35|6064.65|109
1733926290000|2024-12-11 14:11:30|||||||||145
1733926300000|2024-12-11 14:11:40|6065.35|6064.65|6065.23|6064.53|6065.35|6064.65|6064.98|6064.28|118
1733926310000|2024-12-11 14:11:50|6065.1|6064.4|6065.48|6064.78|6065.48|6064.78|6065.1|6064.4|75
1733926320000|2024-12-11 14:12:00|6065.6|6064.9|6065.73|6065.03|6065.73|6065.03|6065.48|6064.78|93
1733926330000|2024-12-11 14:12:10|6065.48|6064.78|6065.48|6064.78|6065.48|6064.78|6065.48|6064.78|209
1733926340000|2024-12-11 14:12:20|6065.23|6064.53|6065.23|6064.53|6065.23|6064.53|6065.23|6064.53|117
1733926350000|2024-12-11 14:12:30|6064.98|6064.28|6064.98|6064.28|6064.98|6064.28|6064.85|6064.15|161
1733926360000|2024-12-11 14:12:40|6065.1|6064.4|6064.98|6064.28|6065.23|6064.53|6064.98|6064.28|106
1733926370000|2024-12-11 14:12:50|||||||||41
1733926380000|2024-12-11 14:13:00|6065.1|6064.4|6065.23|6064.53|6065.23|6064.53|6064.98|6064.28|95
1733926390000|2024-12-11 14:13:10|6065.1|6064.4|6065.23|6064.53|6065.23|6064.53|6064.98|6064.28|38
1733926400000|2024-12-11 14:13:20|||||||||17
1733926410000|2024-12-11 14:13:30|||||||||18
1733926420000|2024-12-11 14:13:40|6064.98|6064.28|6064.98|6064.28|6065.23|6064.53|6064.98|6064.28|97
1733926430000|2024-12-11 14:13:50|6064.85|6064.15|6064.98|6064.28|6064.98|6064.28|6064.73|6064.03|161
1733926440000|2024-12-11 14:14:00|||||||||94
1733926450000|2024-12-11 14:14:10|6065.1|6064.4|6065.23|6064.53|6065.23|6064.53|6065.1|6064.4|32
1733926460000|2024-12-11 14:14:20|6065.48|6064.78|6065.48|6064.78|6065.48|6064.78|6065.48|6064.78|35
1733926470000|2024-12-11 14:14:30|6065.6|6064.9|6065.23|6064.53|6065.6|6064.9|6065.23|6064.53|142
1733926480000|2024-12-11 14:14:40|6065.48|6064.78|6065.73|6065.03|6065.73|6065.03|6065.23|6064.53|145
1733926490000|2024-12-11 14:14:50|6065.98|6065.28|6065.98|6065.28|6065.98|6065.28|6065.98|6065.28|109
1733926500000|2024-12-11 14:15:00|6065.73|6065.03|6065.48|6064.78|6065.73|6065.03|6065.48|6064.78|99
1733926510000|2024-12-11 14:15:10|6065.6|6064.9|6065.73|6065.03|6065.73|6065.03|6065.6|6064.9|106
1733926520000|2024-12-11 14:15:20|6065.6|6064.9|6065.48|6064.78|6065.73|6065.03|6065.48|6064.78|111
1733926530000|2024-12-11 14:15:30|||||||||20
1733926540000|2024-12-11 14:15:40|6065.35|6064.65|6065.48|6064.78|6065.48|6064.78|6065.23|6064.53|162
1733926550000|2024-12-11 14:15:50|||||||||32
1733926560000|2024-12-11 14:16:00|6065.35|6064.65|6065.48|6064.78|6065.48|6064.78|6065.35|6064.65|84
1733926570000|2024-12-11 14:16:10|||||||||13
1733926580000|2024-12-11 14:16:20|||||||||113
1733926590000|2024-12-11 14:16:30|6065.35|6064.65|6065.48|6064.78|6065.48|6064.78|6065.23|6064.53|194
1733926600000|2024-12-11 14:16:40|6065.23|6064.53|6065.23|6064.53|6065.48|6064.78|6065.23|6064.53|79
1733926610000|2024-12-11 14:16:50|6065.35|6064.65|6065.48|6064.78|6065.73|6065.03|6065.23|6064.53|228
1733926620000|2024-12-11 14:17:00|6065.6|6064.9|6065.48|6064.78|6065.6|6064.9|6065.48|6064.78|171
1733926630000|2024-12-11 14:17:10|6065.73|6065.03|6065.48|6064.78|6065.73|6065.03|6065.48|6064.78|149
1733926640000|2024-12-11 14:17:20|6065.35|6064.65|6065.73|6065.03|6065.73|6065.03|6065.35|6064.65|285
1733926650000|2024-12-11 14:17:30|6065.6|6064.9|6065.23|6064.53|6065.6|6064.9|6065.23|6064.53|141
1733926660000|2024-12-11 14:17:40|6065.35|6064.65|6065.48|6064.78|6065.48|6064.78|6065.35|6064.65|63
1733926670000|2024-12-11 14:17:50|6065.23|6064.53|6065.48|6064.78|6065.48|6064.78|6065.23|6064.53|213
1733926680000|2024-12-11 14:18:00|6065.73|6065.03|6065.73|6065.03|6065.73|6065.03|6065.73|6065.03|89
1733926690000|2024-12-11 14:18:10|6065.6|6064.9|6065.73|6065.03|6065.73|6065.03|6065.48|6064.78|140
1733926700000|2024-12-11 14:18:20|6065.48|6064.78|6065.23|6064.53|6065.48|6064.78|6065.23|6064.53|148
1733926710000|2024-12-11 14:18:30|6065.48|6064.78|6065.48|6064.78|6065.48|6064.78|6065.48|6064.78|56
1733926720000|2024-12-11 14:18:40|6065.23|6064.53|6064.98|6064.28|6065.23|6064.53|6064.98|6064.28|142
1733926730000|2024-12-11 14:18:50|6065.23|6064.53|6065.23|6064.53|6065.23|6064.53|6064.98|6064.28|157
1733926740000|2024-12-11 14:19:00|||||||||4
1733926750000|2024-12-11 14:19:10|6065.48|6064.78|6065.48|6064.78|6065.48|6064.78|6065.48|6064.78|69
1733926760000|2024-12-11 14:19:20|6065.23|6064.53|6065.23|6064.53|6065.23|6064.53|6065.23|6064.53|31
1733926770000|2024-12-11 14:19:30|||||||||16
1733926780000|2024-12-11 14:19:40|6065.48|6064.78|6065.48|6064.78|6065.48|6064.78|6065.23|6064.53|148
1733926790000|2024-12-11 14:19:50|6065.23|6064.53|6065.48|6064.78|6065.48|6064.78|6065.23|6064.53|89
1733926800000|2024-12-11 14:20:00|||||||||67
1733926810000|2024-12-11 14:20:10|6065.6|6064.9|6065.73|6065.03|6065.73|6065.03|6065.48|6064.78|93
1733926820000|2024-12-11 14:20:20|6065.6|6064.9|6065.48|6064.78|6065.6|6064.9|6065.23|6064.53|113
1733926830000|2024-12-11 14:20:30|||||||||28
1733926840000|2024-12-11 14:20:40|6065.73|6065.03|6065.73|6065.03|6065.73|6065.03|6065.48|6064.78|126
1733926850000|2024-12-11 14:20:50|||||||||71
1733926860000|2024-12-11 14:21:00|||||||||97
1733926870000|2024-12-11 14:21:10|6065.98|6065.28|6065.98|6065.28|6065.98|6065.28|6065.98|6065.28|159
1733926880000|2024-12-11 14:21:20|6065.73|6065.03|6065.73|6065.03|6065.85|6065.15|6065.73|6065.03|215
1733926890000|2024-12-11 14:21:30|6065.85|6065.15|6065.73|6065.03|6065.85|6065.15|6065.73|6065.03|94
1733926900000|2024-12-11 14:21:40|||||||||109
1733926910000|2024-12-11 14:21:50|||||||||19
1733926920000|2024-12-11 14:22:00|||||||||25
1733926930000|2024-12-11 14:22:10|6065.48|6064.78|6065.48|6064.78|6065.48|6064.78|6065.48|6064.78|88
1733926940000|2024-12-11 14:22:20|||||||||4
1733926950000|2024-12-11 14:22:30|||||||||7
1733926960000|2024-12-11 14:22:40|||||||||42
1733926970000|2024-12-11 14:22:50|6065.6|6064.9|6065.23|6064.53|6065.73|6065.03|6065.23|6064.53|165
1733926980000|2024-12-11 14:23:00|6065.1|6064.4|6064.98|6064.28|6065.23|6064.53|6064.98|6064.28|97
1733926990000|2024-12-11 14:23:10|6065.1|6064.4|6064.98|6064.28|6065.1|6064.4|6064.73|6064.03|80
1733927000000|2024-12-11 14:23:20|||||||||39
1733927010000|2024-12-11 14:23:30|||||||||32
1733927020000|2024-12-11 14:23:40|6064.73|6064.03|6064.73|6064.03|6064.73|6064.03|6064.73|6064.03|65
1733927030000|2024-12-11 14:23:50|6064.85|6064.15|6064.98|6064.28|6064.98|6064.28|6064.85|6064.15|40
1733927040000|2024-12-11 14:24:00|6065.23|6064.53|6065.23|6064.53|6065.23|6064.53|6065.23|6064.53|95
1733927050000|2024-12-11 14:24:10|6065.48|6064.78|6065.73|6065.03|6065.73|6065.03|6065.48|6064.78|112
1733927060000|2024-12-11 14:24:20|6065.98|6065.28|6066.23|6065.53|6066.23|6065.53|6065.98|6065.28|223
1733927070000|2024-12-11 14:24:30|||||||||157
1733927080000|2024-12-11 14:24:40|||||||||33
1733927090000|2024-12-11 14:24:50|||||||||103
1733927100000|2024-12-11 14:25:00|6065.73|6065.03|6066.48|6065.78|6066.48|6065.78|6065.73|6065.03|979
1733927110000|2024-12-11 14:25:10|6066.73|6066.03|6066.73|6066.03|6066.73|6066.03|6066.73|6066.03|212
1733927120000|2024-12-11 14:25:20|||||||||162
1733927130000|2024-12-11 14:25:30|6066.48|6065.78|6066.48|6065.78|6066.73|6066.03|6066.48|6065.78|194
1733927140000|2024-12-11 14:25:40|6066.73|6066.03|6066.73|6066.03|6066.73|6066.03|6066.6|6065.9|109
1733927150000|2024-12-11 14:25:50|6066.48|6065.78|6066.48|6065.78|6066.48|6065.78|6066.48|6065.78|125
1733927160000|2024-12-11 14:26:00|6066.73|6066.03|6066.73|6066.03|6066.73|6066.03|6066.73|6066.03|182
1733927170000|2024-12-11 14:26:10|6066.48|6065.78|6066.73|6066.03|6066.73|6066.03|6066.48|6065.78|211
1733927180000|2024-12-11 14:26:20|6066.48|6065.78|6066.48|6065.78|6066.48|6065.78|6066.48|6065.78|40
1733927190000|2024-12-11 14:26:30|6066.23|6065.53|6066.48|6065.78|6066.48|6065.78|6066.23|6065.53|187
1733927200000|2024-12-11 14:26:40|||||||||37
1733927210000|2024-12-11 14:26:50|6066.73|6066.03|6066.73|6066.03|6066.73|6066.03|6066.73|6066.03|53
1733927220000|2024-12-11 14:27:00|||||||||338
1733927230000|2024-12-11 14:27:10|6066.6|6065.9|6066.98|6066.28|6066.98|6066.28|6066.6|6065.9|297
1733927240000|2024-12-11 14:27:20|6067.23|6066.53|6067.23|6066.53|6067.23|6066.53|6067.23|6066.53|461
1733927250000|2024-12-11 14:27:30|6066.98|6066.28|6067.48|6066.78|6067.48|6066.78|6066.73|6066.03|612
1733927260000|2024-12-11 14:27:40|6067.35|6066.65|6066.98|6066.28|6067.48|6066.78|6066.98|6066.28|382
1733927270000|2024-12-11 14:27:50|6067.23|6066.53|6066.73|6066.03|6067.23|6066.53|6066.73|6066.03|268
1733927280000|2024-12-11 14:28:00|6066.6|6065.9|6066.98|6066.28|6067.23|6066.53|6066.6|6065.9|341
1733927290000|2024-12-11 14:28:10|6067.23|6066.53|6066.98|6066.28|6067.23|6066.53|6066.98|6066.28|109
1733927300000|2024-12-11 14:28:20|||||||||273
1733927310000|2024-12-11 14:28:30|6067.1|6066.4|6067.23|6066.53|6067.23|6066.53|6066.98|6066.28|176
1733927320000|2024-12-11 14:28:40|6067.48|6066.78|6067.48|6066.78|6067.73|6067.03|6067.48|6066.78|431
1733927330000|2024-12-11 14:28:50|6067.35|6066.65|6067.23|6066.53|6067.48|6066.78|6067.23|6066.53|196
1733927340000|2024-12-11 14:29:00|6067.48|6066.78|6067.48|6066.78|6067.48|6066.78|6067.48|6066.78|291
1733927350000|2024-12-11 14:29:10|6067.35|6066.65|6067.73|6067.03|6067.98|6067.28|6067.23|6066.53|1321
1733927360000|2024-12-11 14:29:20|6067.98|6067.28|6068.23|6067.53|6068.23|6067.53|6067.73|6067.03|595
1733927370000|2024-12-11 14:29:30|6067.98|6067.28|6067.98|6067.28|6068.23|6067.53|6067.48|6066.78|677
1733927380000|2024-12-11 14:29:40|6067.85|6067.15|6067.98|6067.28|6067.98|6067.28|6067.73|6067.03|854
1733927390000|2024-12-11 14:29:50|6068.23|6067.53|6066.98|6066.28|6068.23|6067.53|6066.98|6066.28|1620
1733927400000|2024-12-11 14:30:00|6066.88|6066.38|6065.88|6065.38|6066.88|6066.38|6065.63|6065.13|4650
1733927410000|2024-12-11 14:30:10|6066.13|6065.63|6064.88|6064.38|6066.38|6065.88|6064.88|6064.38|1773
1733927420000|2024-12-11 14:30:20|6065.13|6064.63|6065.38|6064.88|6065.38|6064.88|6064.63|6064.13|1134
1733927430000|2024-12-11 14:30:30|6065.13|6064.63|6065.13|6064.63|6066.13|6065.63|6064.88|6064.38|1312
1733927440000|2024-12-11 14:30:40|6065.38|6064.88|6064.13|6063.63|6065.38|6064.88|6064.13|6063.63|886
1733927450000|2024-12-11 14:30:50|6064.38|6063.88|6063.88|6063.38|6064.63|6064.13|6063.88|6063.38|832
1733927460000|2024-12-11 14:31:00|6064.13|6063.63|6065.13|6064.63|6065.38|6064.88|6064.13|6063.63|1396
1733927470000|2024-12-11 14:31:10|6065.38|6064.88|6066.38|6065.88|6066.38|6065.88|6065.38|6064.88|1278
1733927480000|2024-12-11 14:31:20|6066.63|6066.13|6066.88|6066.38|6066.88|6066.38|6066.13|6065.63|1328
1733927490000|2024-12-11 14:31:30|6067.13|6066.63|6066.88|6066.38|6067.13|6066.63|6066.63|6066.13|1238
1733927500000|2024-12-11 14:31:40|6067.13|6066.63|6067.13|6066.63|6067.13|6066.63|6066.88|6066.38|871
1733927510000|2024-12-11 14:31:50|6066.88|6066.38|6067.13|6066.63|6067.38|6066.88|6066.88|6066.38|940
1733927520000|2024-12-11 14:32:00|6067.38|6066.88|6067.38|6066.88|6067.63|6067.13|6066.88|6066.38|1848
1733927530000|2024-12-11 14:32:10|6067.13|6066.63|6067.13|6066.63|6067.38|6066.88|6066.88|6066.38|837
1733927540000|2024-12-11 14:32:20|6067.38|6066.88|6067.88|6067.38|6067.88|6067.38|6067.38|6066.88|752
1733927550000|2024-12-11 14:32:30|6067.63|6067.13|6067.38|6066.88|6067.88|6067.38|6067.13|6066.63|772
1733927560000|2024-12-11 14:32:40|6067.5|6067|6067.63|6067.13|6067.63|6067.13|6067.13|6066.63|935
1733927570000|2024-12-11 14:32:50|6067.88|6067.38|6068.13|6067.63|6068.13|6067.63|6067.38|6066.88|917
1733927580000|2024-12-11 14:33:00|6067.88|6067.38|6067.38|6066.88|6068.13|6067.63|6066.88|6066.38|1171
1733927590000|2024-12-11 14:33:10|6067.63|6067.13|6067.88|6067.38|6068.13|6067.63|6067.38|6066.88|800
1733927600000|2024-12-11 14:33:20|6068.13|6067.63|6068.63|6068.13|6068.63|6068.13|6068.13|6067.63|1236
1733927610000|2024-12-11 14:33:30|6068.38|6067.88|6068.38|6067.88|6068.88|6068.38|6068.38|6067.88|1317
1733927620000|2024-12-11 14:33:40|6068.63|6068.13|6068.13|6067.63|6068.63|6068.13|6067.88|6067.38|787
1733927630000|2024-12-11 14:33:50|6068.25|6067.75|6067.63|6067.13|6068.25|6067.75|6067.63|6067.13|783
1733927640000|2024-12-11 14:34:00|6067.88|6067.38|6068.38|6067.88|6068.38|6067.88|6067.88|6067.38|899
1733927650000|2024-12-11 14:34:10|6068.63|6068.13|6068.63|6068.13|6068.63|6068.13|6068.5|6068|312
1733927660000|2024-12-11 14:34:20|6068.5|6068|6068.88|6068.38|6068.88|6068.38|6068.38|6067.88|590
1733927670000|2024-12-11 14:34:30|||||||||393
1733927680000|2024-12-11 14:34:40|6069.13|6068.63|6069.13|6068.63|6069.13|6068.63|6068.88|6068.38|668
1733927690000|2024-12-11 14:34:50|6068.88|6068.38|6068.63|6068.13|6068.88|6068.38|6068.38|6067.88|904
1733927700000|2024-12-11 14:35:00|6068.88|6068.38|6069.13|6068.63|6069.13|6068.63|6068.88|6068.38|1179
1733927710000|2024-12-11 14:35:10|6069.38|6068.88|6068.63|6068.13|6069.38|6068.88|6068.63|6068.13|1070
1733927720000|2024-12-11 14:35:20|6068.88|6068.38|6069.38|6068.88|6069.5|6069|6068.75|6068.25|977
1733927730000|2024-12-11 14:35:30|6069.63|6069.13|6069.13|6068.63|6069.63|6069.13|6069.13|6068.63|457
1733927740000|2024-12-11 14:35:40|6068.88|6068.38|6068.88|6068.38|6069.13|6068.63|6068.88|6068.38|455
1733927750000|2024-12-11 14:35:50|6069.13|6068.63|6069.38|6068.88|6069.38|6068.88|6069.13|6068.63|429
1733927760000|2024-12-11 14:36:00|6069.63|6069.13|6069.63|6069.13|6069.63|6069.13|6069.38|6068.88|653
1733927770000|2024-12-11 14:36:10|6069.38|6068.88|6069.38|6068.88|6069.63|6069.13|6069.13|6068.63|583
1733927780000|2024-12-11 14:36:20|6069.13|6068.63|6069|6068.5|6069.13|6068.63|6068.88|6068.38|540
1733927790000|2024-12-11 14:36:30|6069.13|6068.63|6068.38|6067.88|6069.13|6068.63|6068.38|6067.88|584
1733927800000|2024-12-11 14:36:40|||||||||471
1733927810000|2024-12-11 14:36:50|6068.63|6068.13|6068.63|6068.13|6068.88|6068.38|6068.38|6067.88|533
1733927820000|2024-12-11 14:37:00|6068.88|6068.38|6069.38|6068.88|6069.38|6068.88|6068.63|6068.13|669
1733927830000|2024-12-11 14:37:10|6069.13|6068.63|6069|6068.5|6069.38|6068.88|6068.88|6068.38|671
1733927840000|2024-12-11 14:37:20|6069.13|6068.63|6069.13|6068.63|6069.38|6068.88|6069.13|6068.63|257
1733927850000|2024-12-11 14:37:30|6068.88|6068.38|6068.63|6068.13|6068.88|6068.38|6068.63|6068.13|432
1733927860000|2024-12-11 14:37:40|6068.38|6067.88|6068.38|6067.88|6068.38|6067.88|6068.13|6067.63|651
1733927870000|2024-12-11 14:37:50|6068.13|6067.63|6067.88|6067.38|6068.38|6067.88|6067.63|6067.13|739
1733927880000|2024-12-11 14:38:00|6068.13|6067.63|6068.88|6068.38|6068.88|6068.38|6068.13|6067.63|1467
1733927890000|2024-12-11 14:38:10|6068.63|6068.13|6068.63|6068.13|6068.63|6068.13|6068.13|6067.63|410
1733927900000|2024-12-11 14:38:20|6068.38|6067.88|6068.88|6068.38|6068.88|6068.38|6068.38|6067.88|602
1733927910000|2024-12-11 14:38:30|6068.63|6068.13|6067.88|6067.38|6068.88|6068.38|6067.88|6067.38|404
1733927920000|2024-12-11 14:38:40|6068.13|6067.63|6068.13|6067.63|6068.13|6067.63|6067.88|6067.38|410
1733927930000|2024-12-11 14:38:50|6068.38|6067.88|6067.38|6066.88|6068.38|6067.88|6067.38|6066.88|539
1733927940000|2024-12-11 14:39:00|6067.63|6067.13|6067.88|6067.38|6068.13|6067.63|6067.63|6067.13|866
1733927950000|2024-12-11 14:39:10|6068.13|6067.63|6067.88|6067.38|6068.38|6067.88|6067.88|6067.38|473
1733927960000|2024-12-11 14:39:20|6068|6067.5|6067.88|6067.38|6068|6067.5|6067.63|6067.13|460
1733927970000|2024-12-11 14:39:30|6067.63|6067.13|6067.63|6067.13|6067.88|6067.38|6067.63|6067.13|573
1733927980000|2024-12-11 14:39:40|6067.38|6066.88|6067.13|6066.63|6067.38|6066.88|6067.13|6066.63|558
1733927990000|2024-12-11 14:39:50|6067.38|6066.88|6067.38|6066.88|6067.38|6066.88|6067.13|6066.63|405
1733928000000|2024-12-11 14:40:00|6067.88|6067.38|6068.38|6067.88|6068.38|6067.88|6067.63|6067.13|1271
1733928010000|2024-12-11 14:40:10|6068.13|6067.63|6068.63|6068.13|6068.63|6068.13|6068.13|6067.63|593
1733928020000|2024-12-11 14:40:20|6068.75|6068.25|6068.38|6067.88|6068.75|6068.25|6068.13|6067.63|654
1733928030000|2024-12-11 14:40:30|6068.63|6068.13|6068.38|6067.88|6068.63|6068.13|6068.38|6067.88|715
1733928040000|2024-12-11 14:40:40|6068.63|6068.13|6068.63|6068.13|6068.88|6068.38|6068.63|6068.13|363
1733928050000|2024-12-11 14:40:50|6068.38|6067.88|6068.38|6067.88|6068.38|6067.88|6068.38|6067.88|144
1733928060000|2024-12-11 14:41:00|6068.63|6068.13|6068.38|6067.88|6068.63|6068.13|6068.13|6067.63|846
1733928070000|2024-12-11 14:41:10|6068.13|6067.63|6068.88|6068.38|6068.88|6068.38|6068.13|6067.63|917
1733928080000|2024-12-11 14:41:20|6069.13|6068.63|6069.63|6069.13|6069.63|6069.13|6069.13|6068.63|815
1733928090000|2024-12-11 14:41:30|6069.38|6068.88|6069.38|6068.88|6069.63|6069.13|6069.13|6068.63|1006
1733928100000|2024-12-11 14:41:40|6069.63|6069.13|6069.88|6069.38|6069.88|6069.38|6069.38|6068.88|1046
1733928110000|2024-12-11 14:41:50|6070.13|6069.63|6069.88|6069.38|6070.13|6069.63|6069.88|6069.38|1095
1733928120000|2024-12-11 14:42:00|6069.63|6069.13|6069.38|6068.88|6069.88|6069.38|6069.38|6068.88|478
1733928130000|2024-12-11 14:42:10|6069.63|6069.13|6069.13|6068.63|6069.63|6069.13|6068.88|6068.38|640
1733928140000|2024-12-11 14:42:20|6069|6068.5|6068.63|6068.13|6069.38|6068.88|6068.63|6068.13|597
1733928150000|2024-12-11 14:42:30|6068.88|6068.38|6068.63|6068.13|6069.13|6068.63|6068.38|6067.88|676
1733928160000|2024-12-11 14:42:40|6068.38|6067.88|6068.38|6067.88|6068.63|6068.13|6068.13|6067.63|356
1733928170000|2024-12-11 14:42:50|6068.13|6067.63|6068.38|6067.88|6068.38|6067.88|6068.13|6067.63|450
1733928180000|2024-12-11 14:43:00|6068.63|6068.13|6068.63|6068.13|6068.88|6068.38|6068.38|6067.88|319
1733928190000|2024-12-11 14:43:10|6068.88|6068.38|6068.88|6068.38|6069.13|6068.63|6068.88|6068.38|239
1733928200000|2024-12-11 14:43:20|6069|6068.5|6069.13|6068.63|6069.13|6068.63|6068.88|6068.38|203
1733928210000|2024-12-11 14:43:30|6068.88|6068.38|6069.13|6068.63|6069.13|6068.63|6068.88|6068.38|202
1733928220000|2024-12-11 14:43:40|6069|6068.5|6068.88|6068.38|6069|6068.5|6068.88|6068.38|184
1733928230000|2024-12-11 14:43:50|6069.13|6068.63|6069.13|6068.63|6069.13|6068.63|6068.88|6068.38|236
1733928240000|2024-12-11 14:44:00|6069.25|6068.75|6069.38|6068.88|6069.63|6069.13|6069.13|6068.63|553
1733928250000|2024-12-11 14:44:10|6069.13|6068.63|6069.38|6068.88|6069.38|6068.88|6069.13|6068.63|335
1733928260000|2024-12-11 14:44:20|6069.63|6069.13|6069.63|6069.13|6069.63|6069.13|6069.38|6068.88|278
1733928270000|2024-12-11 14:44:30|6069.38|6068.88|6069.63|6069.13|6069.63|6069.13|6069.38|6068.88|294
1733928280000|2024-12-11 14:44:40|6069.38|6068.88|6069.38|6068.88|6069.63|6069.13|6069.13|6068.63|647
1733928290000|2024-12-11 14:44:50|6069.25|6068.75|6069.13|6068.63|6069.25|6068.75|6068.88|6068.38|412
1733928300000|2024-12-11 14:45:00|6068.88|6068.38|6068.63|6068.13|6069.38|6068.88|6068.63|6068.13|1246
1733928310000|2024-12-11 14:45:10|6068.88|6068.38|6069.38|6068.88|6069.88|6069.38|6068.88|6068.38|792
1733928320000|2024-12-11 14:45:20|6069.63|6069.13|6070.63|6070.13|6070.63|6070.13|6069.63|6069.13|1260
1733928330000|2024-12-11 14:45:30|6070.75|6070.25|6070.88|6070.38|6071|6070.5|6070.38|6069.88|1041
1733928340000|2024-12-11 14:45:40|6071.13|6070.63|6071.63|6071.13|6071.88|6071.38|6071.13|6070.63|1966
1733928350000|2024-12-11 14:45:50|6071.88|6071.38|6071.88|6071.38|6072.13|6071.63|6071.88|6071.38|704
1733928360000|2024-12-11 14:46:00|6072.13|6071.63|6072.13|6071.63|6072.88|6072.38|6071.88|6071.38|1297
1733928370000|2024-12-11 14:46:10|6071.88|6071.38|6072.38|6071.88|6072.38|6071.88|6071.88|6071.38|960
1733928380000|2024-12-11 14:46:20|6072.63|6072.13|6072.13|6071.63|6072.63|6072.13|6071.88|6071.38|892
1733928390000|2024-12-11 14:46:30|6072.38|6071.88|6072.13|6071.63|6073.13|6072.63|6072.13|6071.63|1322
1733928400000|2024-12-11 14:46:40|6072.38|6071.88|6072.63|6072.13|6072.88|6072.38|6072.13|6071.63|1015
1733928410000|2024-12-11 14:46:50|6072.38|6071.88|6072.38|6071.88|6072.5|6072|6072.13|6071.63|646
1733928420000|2024-12-11 14:47:00|6072.13|6071.63|6071.88|6071.38|6072.38|6071.88|6071.63|6071.13|1180
1733928430000|2024-12-11 14:47:10|6072.13|6071.63|6072.13|6071.63|6072.38|6071.88|6072.13|6071.63|677
1733928440000|2024-12-11 14:47:20|6071.88|6071.38|6072.88|6072.38|6073|6072.5|6071.88|6071.38|992
1733928450000|2024-12-11 14:47:30|6073.13|6072.63|6074.13|6073.63|6074.38|6073.88|6073.13|6072.63|1410
1733928460000|2024-12-11 14:47:40|6073.88|6073.38|6074.13|6073.63|6074.13|6073.63|6073.63|6073.13|870
1733928470000|2024-12-11 14:47:50|6074.38|6073.88|6073.88|6073.38|6074.38|6073.88|6073.88|6073.38|986
1733928480000|2024-12-11 14:48:00|6074.13|6073.63|6073.88|6073.38|6074.63|6074.13|6073.38|6072.88|1865
1733928490000|2024-12-11 14:48:10|6074.13|6073.63|6074.13|6073.63|6074.38|6073.88|6074.13|6073.63|1063
1733928500000|2024-12-11 14:48:20|6073.88|6073.38|6073.38|6072.88|6073.88|6073.38|6073.38|6072.88|1440
1733928510000|2024-12-11 14:48:30|6073.63|6073.13|6073.38|6072.88|6073.63|6073.13|6073.13|6072.63|765
1733928520000|2024-12-11 14:48:40|6073.13|6072.63|6073.38|6072.88|6073.38|6072.88|6072.88|6072.38|721
1733928530000|2024-12-11 14:48:50|6073.13|6072.63|6073.38|6072.88|6073.38|6072.88|6072.88|6072.38|487
1733928540000|2024-12-11 14:49:00|6073.13|6072.63|6073.13|6072.63|6073.38|6072.88|6073|6072.5|625
1733928550000|2024-12-11 14:49:10|6073.38|6072.88|6072.63|6072.13|6073.38|6072.88|6072.63|6072.13|716
1733928560000|2024-12-11 14:49:20|6072.38|6071.88|6071.88|6071.38|6072.38|6071.88|6071.88|6071.38|685
1733928570000|2024-12-11 14:49:30|6072.13|6071.63|6071.88|6071.38|6072.38|6071.88|6071.88|6071.38|777
1733928580000|2024-12-11 14:49:40|6072.13|6071.63|6072.13|6071.63|6072.63|6072.13|6072.13|6071.63|518
1733928590000|2024-12-11 14:49:50|6071.88|6071.38|6072.13|6071.63|6072.13|6071.63|6071.88|6071.38|411
1733928600000|2024-12-11 14:50:00|6072.38|6071.88|6072.88|6072.38|6072.88|6072.38|6072.13|6071.63|957
1733928610000|2024-12-11 14:50:10|6073|6072.5|6073.38|6072.88|6073.38|6072.88|6072.63|6072.13|789
1733928620000|2024-12-11 14:50:20|6073.13|6072.63|6073.63|6073.13|6073.63|6073.13|6073.13|6072.63|590
1733928630000|2024-12-11 14:50:30|6073.38|6072.88|6072.38|6071.88|6073.88|6073.38|6072.38|6071.88|1509
1733928640000|2024-12-11 14:50:40|6072.63|6072.13|6072.63|6072.13|6072.63|6072.13|6072.13|6071.63|800
1733928650000|2024-12-11 14:50:50|6072.38|6071.88|6072.88|6072.38|6072.88|6072.38|6072.38|6071.88|341
1733928660000|2024-12-11 14:51:00|6073.13|6072.63|6073.88|6073.38|6073.88|6073.38|6072.88|6072.38|1743
1733928670000|2024-12-11 14:51:10|6074.13|6073.63|6074.13|6073.63|6074.38|6073.88|6073.88|6073.38|1168
1733928680000|2024-12-11 14:51:20|6074.38|6073.88|6073.88|6073.38|6074.38|6073.88|6073.88|6073.38|415
1733928690000|2024-12-11 14:51:30|6074.13|6073.63|6074.38|6073.88|6074.38|6073.88|6074.13|6073.63|345
1733928700000|2024-12-11 14:51:40|6074.13|6073.63|6073.38|6072.88|6074.13|6073.63|6073.38|6072.88|530
1733928710000|2024-12-11 14:51:50|6072.88|6072.38|6073.38|6072.88|6073.63|6073.13|6072.88|6072.38|880
1733928720000|2024-12-11 14:52:00|6073.63|6073.13|6074.13|6073.63|6074.13|6073.63|6073.38|6072.88|652
1733928730000|2024-12-11 14:52:10|6073.88|6073.38|6073.63|6073.13|6073.88|6073.38|6073.63|6073.13|698
1733928740000|2024-12-11 14:52:20|6073.38|6072.88|6073.88|6073.38|6073.88|6073.38|6073.13|6072.63|1205
1733928750000|2024-12-11 14:52:30|6074.13|6073.63|6073.88|6073.38|6074.13|6073.63|6073.88|6073.38|649
1733928760000|2024-12-11 14:52:40|6074.13|6073.63|6074.13|6073.63|6074.13|6073.63|6074.13|6073.63|377
1733928770000|2024-12-11 14:52:50|6073.88|6073.38|6073.88|6073.38|6073.88|6073.38|6073.63|6073.13|331
1733928780000|2024-12-11 14:53:00|6073.75|6073.25|6073|6072.5|6073.75|6073.25|6073|6072.5|848
1733928790000|2024-12-11 14:53:10|6072.88|6072.38|6073.13|6072.63|6073.13|6072.63|6072.63|6072.13|536
1733928800000|2024-12-11 14:53:20|6073.63|6073.13|6073.63|6073.13|6073.63|6073.13|6073.38|6072.88|333
1733928810000|2024-12-11 14:53:30|6073.75|6073.25|6074.38|6073.88|6074.38|6073.88|6073.75|6073.25|1052
1733928820000|2024-12-11 14:53:40|6074.63|6074.13|6074.63|6074.13|6074.88|6074.38|6074.63|6074.13|588
1733928830000|2024-12-11 14:53:50|6074.75|6074.25|6074.38|6073.88|6074.75|6074.25|6074.38|6073.88|361
1733928840000|2024-12-11 14:54:00|6074.13|6073.63|6074.13|6073.63|6074.38|6073.88|6073.88|6073.38|588
1733928850000|2024-12-11 14:54:10|6074.38|6073.88|6073.88|6073.38|6074.38|6073.88|6073.88|6073.38|542
1733928860000|2024-12-11 14:54:20|6074.13|6073.63|6073.88|6073.38|6074.13|6073.63|6073.63|6073.13|792
1733928870000|2024-12-11 14:54:30|6074.13|6073.63|6073.88|6073.38|6074.13|6073.63|6073.63|6073.13|377
1733928880000|2024-12-11 14:54:40|6074.13|6073.63|6074.13|6073.63|6074.13|6073.63|6073.88|6073.38|449
1733928890000|2024-12-11 14:54:50|6073.88|6073.38|6074.13|6073.63|6074.38|6073.88|6073.88|6073.38|667
1733928900000|2024-12-11 14:55:00|6074.38|6073.88|6074.88|6074.38|6074.88|6074.38|6074.38|6073.88|957
1733928910000|2024-12-11 14:55:10|6075.13|6074.63|6074.88|6074.38|6075.13|6074.63|6074.88|6074.38|1100
1733928920000|2024-12-11 14:55:20|6075|6074.5|6074.88|6074.38|6075|6074.5|6074.88|6074.38|562
1733928930000|2024-12-11 14:55:30|6075.13|6074.63|6074.63|6074.13|6075.13|6074.63|6074.63|6074.13|1008
1733928940000|2024-12-11 14:55:40|6074.38|6073.88|6074.38|6073.88|6074.38|6073.88|6074.25|6073.75|598
1733928950000|2024-12-11 14:55:50|6074.25|6073.75|6074.13|6073.63|6074.25|6073.75|6073.88|6073.38|555
1733928960000|2024-12-11 14:56:00|6074.38|6073.88|6073.63|6073.13|6074.38|6073.88|6073.63|6073.13|1181
1733928970000|2024-12-11 14:56:10|6073.88|6073.38|6072.88|6072.38|6073.88|6073.38|6072.88|6072.38|935
1733928980000|2024-12-11 14:56:20|6073.13|6072.63|6072.88|6072.38|6073.38|6072.88|6072.63|6072.13|657
1733928990000|2024-12-11 14:56:30|||||||||210
1733929000000|2024-12-11 14:56:40|6073.13|6072.63|6073.38|6072.88|6073.88|6073.38|6072.88|6072.38|892
1733929010000|2024-12-11 14:56:50|6073.13|6072.63|6073.13|6072.63|6073.13|6072.63|6072.88|6072.38|261
1733929020000|2024-12-11 14:57:00|6073.38|6072.88|6073.63|6073.13|6073.63|6073.13|6073.13|6072.63|688
1733929030000|2024-12-11 14:57:10|6073.75|6073.25|6073.63|6073.13|6073.88|6073.38|6073.38|6072.88|629
1733929040000|2024-12-11 14:57:20|6073.38|6072.88|6073.38|6072.88|6073.63|6073.13|6073.38|6072.88|376
1733929050000|2024-12-11 14:57:30|6073.63|6073.13|6073.63|6073.13|6073.63|6073.13|6073.38|6072.88|292
1733929060000|2024-12-11 14:57:40|6073.38|6072.88|6073.38|6072.88|6073.38|6072.88|6073.38|6072.88|322
1733929070000|2024-12-11 14:57:50|6073.63|6073.13|6073.63|6073.13|6073.63|6073.13|6073.63|6073.13|291
1733929080000|2024-12-11 14:58:00|6073.75|6073.25|6073.63|6073.13|6073.75|6073.25|6073.38|6072.88|587
1733929090000|2024-12-11 14:58:10|6073.88|6073.38|6074.38|6073.88|6074.38|6073.88|6073.63|6073.13|853
1733929100000|2024-12-11 14:58:20|6074.63|6074.13|6073.88|6073.38|6074.63|6074.13|6073.88|6073.38|628
1733929110000|2024-12-11 14:58:30|6074.13|6073.63|6074.63|6074.13|6074.63|6074.13|6074.13|6073.63|523
1733929120000|2024-12-11 14:58:40|6074.38|6073.88|6074.13|6073.63|6074.63|6074.13|6073.88|6073.38|708
1733929130000|2024-12-11 14:58:50|6074.38|6073.88|6073.38|6072.88|6074.38|6073.88|6073.38|6072.88|594
1733929140000|2024-12-11 14:59:00|6073.63|6073.13|6073.63|6073.13|6073.63|6073.13|6073.13|6072.63|569
1733929150000|2024-12-11 14:59:10|6073.88|6073.38|6074.13|6073.63|6074.13|6073.63|6073.88|6073.38|425
1733929160000|2024-12-11 14:59:20|6074.38|6073.88|6074.63|6074.13|6074.88|6074.38|6074.38|6073.88|711
1733929170000|2024-12-11 14:59:30|6074.88|6074.38|6074.88|6074.38|6075.13|6074.63|6074.38|6073.88|971
1733929180000|2024-12-11 14:59:40|6074.63|6074.13|6074.88|6074.38|6075.13|6074.63|6074.63|6074.13|747
1733929190000|2024-12-11 14:59:50|6074.63|6074.13|6074.88|6074.38|6075.13|6074.63|6074.63|6074.13|742
1733929200000|2024-12-11 15:00:00|6074.63|6074.13|6073.38|6072.88|6074.63|6074.13|6073.38|6072.88|1474
1733929210000|2024-12-11 15:00:10|6073.13|6072.63|6073.38|6072.88|6073.63|6073.13|6072.88|6072.38|842
1733929220000|2024-12-11 15:00:20|6073.63|6073.13|6074.13|6073.63|6074.13|6073.63|6073.63|6073.13|548
1733929230000|2024-12-11 15:00:30|6073.88|6073.38|6074.13|6073.63|6074.13|6073.63|6073.88|6073.38|372
1733929240000|2024-12-11 15:00:40|6074|6073.5|6073.75|6073.25|6074.13|6073.63|6073.63|6073.13|330
1733929250000|2024-12-11 15:00:50|6073.63|6073.13|6073.88|6073.38|6074.13|6073.63|6073.63|6073.13|650
1733929260000|2024-12-11 15:01:00|6073.63|6073.13|6072.63|6072.13|6073.88|6073.38|6072.63|6072.13|749
1733929270000|2024-12-11 15:01:10|6072.38|6071.88|6072.38|6071.88|6072.88|6072.38|6072.38|6071.88|814
1733929280000|2024-12-11 15:01:20|6072.63|6072.13|6073.13|6072.63|6073.13|6072.63|6072.38|6071.88|571
1733929290000|2024-12-11 15:01:30|6072.88|6072.38|6073.63|6073.13|6073.63|6073.13|6072.88|6072.38|582
1733929300000|2024-12-11 15:01:40|6073.13|6072.63|6072.88|6072.38|6073.13|6072.63|6072.88|6072.38|452
1733929310000|2024-12-11 15:01:50|6072.63|6072.13|6072.88|6072.38|6072.88|6072.38|6072.63|6072.13|558
1733929320000|2024-12-11 15:02:00|6072.63|6072.13|6072.38|6071.88|6072.63|6072.13|6072.13|6071.63|700
1733929330000|2024-12-11 15:02:10|6072.63|6072.13|6073.13|6072.63|6073.13|6072.63|6072.63|6072.13|478
1733929340000|2024-12-11 15:02:20|6073.38|6072.88|6073.13|6072.63|6073.38|6072.88|6073.13|6072.63|485
1733929350000|2024-12-11 15:02:30|6073.25|6072.75|6073.63|6073.13|6073.63|6073.13|6073.25|6072.75|372
1733929360000|2024-12-11 15:02:40|6073.38|6072.88|6073.38|6072.88|6073.63|6073.13|6073.13|6072.63|666
1733929370000|2024-12-11 15:02:50|6073.13|6072.63|6073.13|6072.63|6073.38|6072.88|6073.13|6072.63|433
1733929380000|2024-12-11 15:03:00|6073.38|6072.88|6072.88|6072.38|6073.38|6072.88|6072.38|6071.88|833
1733929390000|2024-12-11 15:03:10|6073.13|6072.63|6073.13|6072.63|6073.13|6072.63|6072.88|6072.38|269
1733929400000|2024-12-11 15:03:20|6072.88|6072.38|6072.88|6072.38|6072.88|6072.38|6072.63|6072.13|428
1733929410000|2024-12-11 15:03:30|6072.63|6072.13|6072.63|6072.13|6072.63|6072.13|6072.38|6071.88|462
1733929420000|2024-12-11 15:03:40|6072.88|6072.38|6072.63|6072.13|6072.88|6072.38|6072.63|6072.13|328
1733929430000|2024-12-11 15:03:50|6072.88|6072.38|6072.63|6072.13|6072.88|6072.38|6072.63|6072.13|349
1733929440000|2024-12-11 15:04:00|6072.88|6072.38|6072.88|6072.38|6073.13|6072.63|6072.63|6072.13|461
1733929450000|2024-12-11 15:04:10|6073|6072.5|6072.63|6072.13|6073.13|6072.63|6072.38|6071.88|381
1733929460000|2024-12-11 15:04:20|6072.75|6072.25|6072.63|6072.13|6072.88|6072.38|6072.63|6072.13|423
1733929470000|2024-12-11 15:04:30|6072.88|6072.38|6073.13|6072.63|6073.13|6072.63|6072.88|6072.38|602
1733929480000|2024-12-11 15:04:40|6072.88|6072.38|6073.38|6072.88|6073.63|6073.13|6072.88|6072.38|729
1733929490000|2024-12-11 15:04:50|6073.5|6073|6073.63|6073.13|6073.63|6073.13|6073.38|6072.88|313
1733929500000|2024-12-11 15:05:00|6073.88|6073.38|6074.13|6073.63|6074.38|6073.88|6073.88|6073.38|693
1733929510000|2024-12-11 15:05:10|6074.38|6073.88|6074.38|6073.88|6074.38|6073.88|6074.13|6073.63|419
1733929520000|2024-12-11 15:05:20|6074.63|6074.13|6075.13|6074.63|6075.38|6074.88|6074.38|6073.88|2375
1733929530000|2024-12-11 15:05:30|6075.38|6074.88|6076.13|6075.63|6076.38|6075.88|6075.13|6074.63|1736
1733929540000|2024-12-11 15:05:40|6076|6075.5|6076.38|6075.88|6076.38|6075.88|6075.88|6075.38|681
1733929550000|2024-12-11 15:05:50|6076.13|6075.63|6075.88|6075.38|6076.63|6076.13|6075.88|6075.38|765
1733929560000|2024-12-11 15:06:00|6076.13|6075.63|6075.88|6075.38|6076.63|6076.13|6075.88|6075.38|1450
1733929570000|2024-12-11 15:06:10|6076.13|6075.63|6075.13|6074.63|6076.13|6075.63|6075.13|6074.63|685
1733929580000|2024-12-11 15:06:20|6075.38|6074.88|6075.88|6075.38|6075.88|6075.38|6075.13|6074.63|665
1733929590000|2024-12-11 15:06:30|6075.63|6075.13|6075.38|6074.88|6075.63|6075.13|6075.38|6074.88|347
1733929600000|2024-12-11 15:06:40|6075.63|6075.13|6075.63|6075.13|6075.88|6075.38|6075.38|6074.88|386
1733929610000|2024-12-11 15:06:50|6075.75|6075.25|6076.13|6075.63|6076.13|6075.63|6075.63|6075.13|548
1733929620000|2024-12-11 15:07:00|6075.88|6075.38|6075.88|6075.38|6075.88|6075.38|6075.88|6075.38|448
1733929630000|2024-12-11 15:07:10|6076.13|6075.63|6075.88|6075.38|6076.13|6075.63|6075.63|6075.13|630
1733929640000|2024-12-11 15:07:20|6075.63|6075.13|6076.63|6076.13|6076.63|6076.13|6075.63|6075.13|771
1733929650000|2024-12-11 15:07:30|6076.88|6076.38|6076.38|6075.88|6076.88|6076.38|6076.38|6075.88|945
1733929660000|2024-12-11 15:07:40|6076.63|6076.13|6076.38|6075.88|6076.63|6076.13|6076.38|6075.88|385
1733929670000|2024-12-11 15:07:50|6076.63|6076.13|6076.38|6075.88|6076.63|6076.13|6076.38|6075.88|441
1733929680000|2024-12-11 15:08:00|6076.13|6075.63|6076.13|6075.63|6076.13|6075.63|6075.88|6075.38|470
1733929690000|2024-12-11 15:08:10|6076.38|6075.88|6076.38|6075.88|6076.38|6075.88|6076.13|6075.63|158
1733929700000|2024-12-11 15:08:20|6076.5|6076|6076.38|6075.88|6076.5|6076|6076.13|6075.63|459
1733929710000|2024-12-11 15:08:30|6076.25|6075.75|6076.38|6075.88|6076.38|6075.88|6076.13|6075.63|547
1733929720000|2024-12-11 15:08:40|6076.5|6076|6076.13|6075.63|6076.5|6076|6076.13|6075.63|618
1733929730000|2024-12-11 15:08:50|6076.25|6075.75|6076.38|6075.88|6076.38|6075.88|6075.88|6075.38|563
1733929740000|2024-12-11 15:09:00|6076.13|6075.63|6076.13|6075.63|6076.38|6075.88|6075.88|6075.38|681
1733929750000|2024-12-11 15:09:10|6075.88|6075.38|6076.13|6075.63|6076.38|6075.88|6075.88|6075.38|506
1733929760000|2024-12-11 15:09:20|6076.38|6075.88|6076.38|6075.88|6076.38|6075.88|6076.38|6075.88|213
1733929770000|2024-12-11 15:09:30|6076.13|6075.63|6076.63|6076.13|6076.63|6076.13|6076.13|6075.63|361
1733929780000|2024-12-11 15:09:40|6076.75|6076.25|6077.63|6077.13|6077.63|6077.13|6076.75|6076.25|1224
1733929790000|2024-12-11 15:09:50|6077.38|6076.88|6077.63|6077.13|6077.63|6077.13|6077.38|6076.88|481
1733929800000|2024-12-11 15:10:00|6077.88|6077.38|6077.88|6077.38|6078.13|6077.63|6077.88|6077.38|748
1733929810000|2024-12-11 15:10:10|6078.13|6077.63|6077.88|6077.38|6078.13|6077.63|6077.88|6077.38|456
1733929820000|2024-12-11 15:10:20|6078.13|6077.63|6077.88|6077.38|6078.13|6077.63|6077.63|6077.13|981
1733929830000|2024-12-11 15:10:30|6078.13|6077.63|6078.38|6077.88|6078.38|6077.88|6077.88|6077.38|957
1733929840000|2024-12-11 15:10:40|6078.13|6077.63|6078.38|6077.88|6078.63|6078.13|6078.13|6077.63|548
1733929850000|2024-12-11 15:10:50|6078.63|6078.13|6079.13|6078.63|6079.13|6078.63|6078.63|6078.13|688
1733929860000|2024-12-11 15:11:00|6079.38|6078.88|6079.63|6079.13|6079.88|6079.38|6079.13|6078.63|1075
1733929870000|2024-12-11 15:11:10|6079.13|6078.63|6079.63|6079.13|6079.63|6079.13|6079.13|6078.63|1355
1733929880000|2024-12-11 15:11:20|6079.88|6079.38|6079.88|6079.38|6080.38|6079.88|6079.88|6079.38|1022
1733929890000|2024-12-11 15:11:30|6080.13|6079.63|6079.38|6078.88|6080.13|6079.63|6079.13|6078.63|1196
1733929900000|2024-12-11 15:11:40|6079.13|6078.63|6079.13|6078.63|6079.13|6078.63|6078.88|6078.38|481
1733929910000|2024-12-11 15:11:50|6078.88|6078.38|6078.63|6078.13|6078.88|6078.38|6078.38|6077.88|955
1733929920000|2024-12-11 15:12:00|6078.13|6077.63|6079.38|6078.88|6079.38|6078.88|6078.13|6077.63|1186
1733929930000|2024-12-11 15:12:10|6079.13|6078.63|6079.38|6078.88|6079.38|6078.88|6079.13|6078.63|651
1733929940000|2024-12-11 15:12:20|6079.25|6078.75|6079.38|6078.88|6079.63|6079.13|6079.25|6078.75|484
1733929950000|2024-12-11 15:12:30|6079.63|6079.13|6079.88|6079.38|6079.88|6079.38|6079.63|6079.13|631
1733929960000|2024-12-11 15:12:40|6080.13|6079.63|6079.63|6079.13|6080.13|6079.63|6079.63|6079.13|661
1733929970000|2024-12-11 15:12:50|6079.88|6079.38|6079.38|6078.88|6080.13|6079.63|6079.38|6078.88|970
1733929980000|2024-12-11 15:13:00|6079.25|6078.75|6078.88|6078.38|6079.25|6078.75|6078.88|6078.38|557
1733929990000|2024-12-11 15:13:10|6079.13|6078.63|6079.13|6078.63|6079.13|6078.63|6078.88|6078.38|389
1733930000000|2024-12-11 15:13:20|6079.38|6078.88|6079.38|6078.88|6079.63|6079.13|6079.38|6078.88|400
1733930010000|2024-12-11 15:13:30|6079.63|6079.13|6079.63|6079.13|6079.63|6079.13|6079.38|6078.88|361
1733930020000|2024-12-11 15:13:40|6079.5|6079|6079.38|6078.88|6079.63|6079.13|6079.13|6078.63|539
1733930030000|2024-12-11 15:13:50|||||||||220
1733930040000|2024-12-11 15:14:00|6079.63|6079.13|6080.5|6080|6080.5|6080|6079.38|6078.88|736
1733930050000|2024-12-11 15:14:10|6080.63|6080.13|6080.88|6080.38|6081.13|6080.63|6080.63|6080.13|907
1733930060000|2024-12-11 15:14:20|6081.13|6080.63|6081.13|6080.63|6081.13|6080.63|6080.88|6080.38|957
1733930070000|2024-12-11 15:14:30|6081.38|6080.88|6080.88|6080.38|6081.38|6080.88|6080.88|6080.38|925
1733930080000|2024-12-11 15:14:40|6081.13|6080.63|6080.63|6080.13|6081.13|6080.63|6080.38|6079.88|638
1733930090000|2024-12-11 15:14:50|6080.88|6080.38|6080.63|6080.13|6080.88|6080.38|6080.63|6080.13|528
1733930100000|2024-12-11 15:15:00|6080.38|6079.88|6079.88|6079.38|6080.38|6079.88|6079.88|6079.38|1385
1733930110000|2024-12-11 15:15:10|6080.13|6079.63|6079.88|6079.38|6080.13|6079.63|6079.63|6079.13|560
1733930120000|2024-12-11 15:15:20|6080.13|6079.63|6080.38|6079.88|6080.63|6080.13|6079.88|6079.38|645
1733930130000|2024-12-11 15:15:30|6080.63|6080.13|6080.13|6079.63|6080.63|6080.13|6080.13|6079.63|527
1733930140000|2024-12-11 15:15:40|6079.88|6079.38|6080.88|6080.38|6080.88|6080.38|6079.88|6079.38|644
1733930150000|2024-12-11 15:15:50|6080.63|6080.13|6079.88|6079.38|6080.63|6080.13|6079.88|6079.38|901
1733930160000|2024-12-11 15:16:00|||||||||243
1733930170000|2024-12-11 15:16:10|6080.13|6079.63|6078.63|6078.13|6080.13|6079.63|6078.63|6078.13|936
1733930180000|2024-12-11 15:16:20|6078.38|6077.88|6077.63|6077.13|6078.38|6077.88|6077.63|6077.13|1256
1733930190000|2024-12-11 15:16:30|6077.38|6076.88|6078.13|6077.63|6078.13|6077.63|6077.38|6076.88|1482
1733930200000|2024-12-11 15:16:40|6077.88|6077.38|6077.63|6077.13|6078.38|6077.88|6077.63|6077.13|919
1733930210000|2024-12-11 15:16:50|6077.38|6076.88|6076.63|6076.13|6077.38|6076.88|6076.63|6076.13|1391
1733930220000|2024-12-11 15:17:00|6076.88|6076.38|6077.13|6076.63|6077.63|6077.13|6076.88|6076.38|1299
1733930230000|2024-12-11 15:17:10|6076.88|6076.38|6077.38|6076.88|6077.38|6076.88|6076.88|6076.38|637
1733930240000|2024-12-11 15:17:20|6077.63|6077.13|6078.13|6077.63|6078.63|6078.13|6077.63|6077.13|1037
1733930250000|2024-12-11 15:17:30|6078.38|6077.88|6078.13|6077.63|6078.38|6077.88|6078.13|6077.63|485
1733930260000|2024-12-11 15:17:40|6078.38|6077.88|6078.38|6077.88|6078.88|6078.38|6078.38|6077.88|713
1733930270000|2024-12-11 15:17:50|6078.5|6078|6078.88|6078.38|6078.88|6078.38|6078.38|6077.88|587
1733930280000|2024-12-11 15:18:00|6078.63|6078.13|6077.88|6077.38|6078.63|6078.13|6077.88|6077.38|985
1733930290000|2024-12-11 15:18:10|6077.63|6077.13|6077.88|6077.38|6077.88|6077.38|6077.63|6077.13|585
1733930300000|2024-12-11 15:18:20|6077.63|6077.13|6077.63|6077.13|6077.75|6077.25|6077.38|6076.88|539
1733930310000|2024-12-11 15:18:30|6077.38|6076.88|6076.88|6076.38|6077.63|6077.13|6076.63|6076.13|619
1733930320000|2024-12-11 15:18:40|6076.75|6076.25|6077.13|6076.63|6077.13|6076.63|6076.63|6076.13|416
1733930330000|2024-12-11 15:18:50|6077.38|6076.88|6076.63|6076.13|6077.63|6077.13|6076.63|6076.13|852
1733930340000|2024-12-11 15:19:00|6076.88|6076.38|6077.38|6076.88|6077.38|6076.88|6076.88|6076.38|829
1733930350000|2024-12-11 15:19:10|6077.5|6077|6077.38|6076.88|6077.63|6077.13|6077.38|6076.88|581
1733930360000|2024-12-11 15:19:20|6077.25|6076.75|6077.13|6076.63|6077.38|6076.88|6077.13|6076.63|364
1733930370000|2024-12-11 15:19:30|6077.38|6076.88|6077.63|6077.13|6077.88|6077.38|6077.38|6076.88|388
1733930380000|2024-12-11 15:19:40|6077.38|6076.88|6077.38|6076.88|6077.38|6076.88|6077.13|6076.63|293
1733930390000|2024-12-11 15:19:50|6077.13|6076.63|6076.88|6076.38|6077.25|6076.75|6076.88|6076.38|287
1733930400000|2024-12-11 15:20:00|6077.13|6076.63|6077.13|6076.63|6077.13|6076.63|6077.13|6076.63|284
1733930410000|2024-12-11 15:20:10|6077.38|6076.88|6077.63|6077.13|6077.63|6077.13|6077.38|6076.88|342
1733930420000|2024-12-11 15:20:20|6077.88|6077.38|6078.13|6077.63|6078.13|6077.63|6077.88|6077.38|328
1733930430000|2024-12-11 15:20:30|6077.88|6077.38|6077.13|6076.63|6077.88|6077.38|6077.13|6076.63|663
1733930440000|2024-12-11 15:20:40|6076.88|6076.38|6077.13|6076.63|6077.13|6076.63|6076.88|6076.38|549
1733930450000|2024-12-11 15:20:50|6077.38|6076.88|6077.13|6076.63|6077.75|6077.25|6077.13|6076.63|461
1733930460000|2024-12-11 15:21:00|6076.88|6076.38|6076.38|6075.88|6077.13|6076.63|6076.38|6075.88|723
1733930470000|2024-12-11 15:21:10|6076.63|6076.13|6076.13|6075.63|6076.63|6076.13|6076.13|6075.63|1488
1733930480000|2024-12-11 15:21:20|6076.25|6075.75|6075.63|6075.13|6076.25|6075.75|6075.38|6074.88|835
1733930490000|2024-12-11 15:21:30|6075.38|6074.88|6075.13|6074.63|6075.63|6075.13|6075.13|6074.63|803
1733930500000|2024-12-11 15:21:40|6075|6074.5|6074.88|6074.38|6075.13|6074.63|6074.88|6074.38|486
1733930510000|2024-12-11 15:21:50|6074.63|6074.13|6075.63|6075.13|6075.63|6075.13|6074.38|6073.88|1846
1733930520000|2024-12-11 15:22:00|6075.38|6074.88|6075.88|6075.38|6076.38|6075.88|6075.38|6074.88|1014
1733930530000|2024-12-11 15:22:10|6076.13|6075.63|6075.63|6075.13|6076.13|6075.63|6075.63|6075.13|802
1733930540000|2024-12-11 15:22:20|6075.38|6074.88|6075.38|6074.88|6075.38|6074.88|6074.63|6074.13|1285
1733930550000|2024-12-11 15:22:30|6075.63|6075.13|6075.63|6075.13|6075.63|6075.13|6075.38|6074.88|476
1733930560000|2024-12-11 15:22:40|6075.38|6074.88|6075.63|6075.13|6075.63|6075.13|6075.38|6074.88|488
1733930570000|2024-12-11 15:22:50|6075.88|6075.38|6076.13|6075.63|6076.13|6075.63|6075.88|6075.38|339
1733930580000|2024-12-11 15:23:00|6076.25|6075.75|6075.88|6075.38|6076.25|6075.75|6075.88|6075.38|671
1733930590000|2024-12-11 15:23:10|6075.63|6075.13|6075.63|6075.13|6075.63|6075.13|6075.13|6074.63|712
1733930600000|2024-12-11 15:23:20|6075.5|6075|6075.88|6075.38|6075.88|6075.38|6075.38|6074.88|696
1733930610000|2024-12-11 15:23:30|6075.63|6075.13|6075.63|6075.13|6075.63|6075.13|6075.38|6074.88|319
1733930620000|2024-12-11 15:23:40|6075.88|6075.38|6075.63|6075.13|6075.88|6075.38|6075.63|6075.13|400
1733930630000|2024-12-11 15:23:50|6075.75|6075.25|6075.88|6075.38|6075.88|6075.38|6075.63|6075.13|181
1733930640000|2024-12-11 15:24:00|6076|6075.5|6075.88|6075.38|6076.38|6075.88|6075.88|6075.38|1059
1733930650000|2024-12-11 15:24:10|6075.75|6075.25|6076.13|6075.63|6076.13|6075.63|6075.63|6075.13|462
1733930660000|2024-12-11 15:24:20|6076.38|6075.88|6075.88|6075.38|6076.38|6075.88|6075.88|6075.38|452
1733930670000|2024-12-11 15:24:30|6075.63|6075.13|6075.88|6075.38|6076|6075.5|6075.63|6075.13|325
1733930680000|2024-12-11 15:24:40|6076|6075.5|6075.63|6075.13|6076|6075.5|6075.38|6074.88|377
1733930690000|2024-12-11 15:24:50|6075.88|6075.38|6075.88|6075.38|6076.13|6075.63|6075.88|6075.38|510
1733930700000|2024-12-11 15:25:00|6075.63|6075.13|6075.38|6074.88|6075.88|6075.38|6075.38|6074.88|745
1733930710000|2024-12-11 15:25:10|6075.63|6075.13|6075.38|6074.88|6075.63|6075.13|6075.13|6074.63|389
1733930720000|2024-12-11 15:25:20|6075.63|6075.13|6075.13|6074.63|6075.63|6075.13|6075.13|6074.63|409
1733930730000|2024-12-11 15:25:30|6074.88|6074.38|6075.63|6075.13|6075.63|6075.13|6074.88|6074.38|557
1733930740000|2024-12-11 15:25:40|6075.88|6075.38|6076.13|6075.63|6076.13|6075.63|6075.88|6075.38|478
1733930750000|2024-12-11 15:25:50|6076|6075.5|6076.13|6075.63|6076.13|6075.63|6076|6075.5|259
1733930760000|2024-12-11 15:26:00|6075.88|6075.38|6076.13|6075.63|6076.13|6075.63|6075.88|6075.38|637
1733930770000|2024-12-11 15:26:10|6075.88|6075.38|6075.88|6075.38|6076.13|6075.63|6075.88|6075.38|511
1733930780000|2024-12-11 15:26:20|6076.13|6075.63|6075.88|6075.38|6076.13|6075.63|6075.88|6075.38|332
1733930790000|2024-12-11 15:26:30|6076|6075.5|6075.88|6075.38|6076.13|6075.63|6075.88|6075.38|208
1733930800000|2024-12-11 15:26:40|6076|6075.5|6075.88|6075.38|6076.13|6075.63|6075.63|6075.13|160
1733930810000|2024-12-11 15:26:50|6075.75|6075.25|6075.88|6075.38|6075.88|6075.38|6075.63|6075.13|144
1733930820000|2024-12-11 15:27:00|6076|6075.5|6075.63|6075.13|6076.13|6075.63|6075.38|6074.88|381
1733930830000|2024-12-11 15:27:10|6075.88|6075.38|6075.63|6075.13|6076.13|6075.63|6075.63|6075.13|549
1733930840000|2024-12-11 15:27:20|6075.88|6075.38|6075.88|6075.38|6075.88|6075.38|6075.63|6075.13|264
1733930850000|2024-12-11 15:27:30|6075.63|6075.13|6076.38|6075.88|6076.38|6075.88|6075.63|6075.13|393
1733930860000|2024-12-11 15:27:40|6076.13|6075.63|6075.88|6075.38|6076.13|6075.63|6075.88|6075.38|267
1733930870000|2024-12-11 15:27:50|6076|6075.5|6076.13|6075.63|6076.13|6075.63|6075.88|6075.38|66
1733930880000|2024-12-11 15:28:00|6076.25|6075.75|6075.63|6075.13|6076.38|6075.88|6075.63|6075.13|479
1733930890000|2024-12-11 15:28:10|6075.38|6074.88|6075.13|6074.63|6075.38|6074.88|6075.13|6074.63|554
1733930900000|2024-12-11 15:28:20|6075|6074.5|6074.63|6074.13|6075|6074.5|6074.13|6073.63|1353
1733930910000|2024-12-11 15:28:30|6074.88|6074.38|6074.88|6074.38|6075.13|6074.63|6074.63|6074.13|629
1733930920000|2024-12-11 15:28:40|6075.13|6074.63|6074.88|6074.38|6075.13|6074.63|6074.63|6074.13|440
1733930930000|2024-12-11 15:28:50|6074.63|6074.13|6074.38|6073.88|6075.13|6074.63|6074.38|6073.88|467
1733930940000|2024-12-11 15:29:00|6074.13|6073.63|6074.13|6073.63|6074.38|6073.88|6074.13|6073.63|1202
1733930950000|2024-12-11 15:29:10|6073.88|6073.38|6073.88|6073.38|6073.88|6073.38|6073.63|6073.13|949
1733930960000|2024-12-11 15:29:20|6073.63|6073.13|6073.88|6073.38|6073.88|6073.38|6073.63|6073.13|741
1733930970000|2024-12-11 15:29:30|6074|6073.5|6074.13|6073.63|6074.13|6073.63|6073.88|6073.38|354
1733930980000|2024-12-11 15:29:40|6074.38|6073.88|6073.88|6073.38|6074.38|6073.88|6073.88|6073.38|464
1733930990000|2024-12-11 15:29:50|6074.13|6073.63|6074.63|6074.13|6074.63|6074.13|6073.88|6073.38|371
1733931000000|2024-12-11 15:30:00|6074.38|6073.88|6074.88|6074.38|6075.13|6074.63|6074.38|6073.88|688
1733931010000|2024-12-11 15:30:10|6075.13|6074.63|6075.63|6075.13|6075.63|6075.13|6074.88|6074.38|612
1733931020000|2024-12-11 15:30:20|6075.38|6074.88|6074.88|6074.38|6075.38|6074.88|6074.88|6074.38|540
1733931030000|2024-12-11 15:30:30|6075.13|6074.63|6074.88|6074.38|6075.38|6074.88|6074.63|6074.13|431
1733931040000|2024-12-11 15:30:40|6075.13|6074.63|6074.88|6074.38|6075.13|6074.63|6074.88|6074.38|214
1733931050000|2024-12-11 15:30:50|6074.75|6074.25|6074.63|6074.13|6074.88|6074.38|6074.38|6073.88|596
1733931060000|2024-12-11 15:31:00|6074.88|6074.38|6074.38|6073.88|6074.88|6074.38|6074.38|6073.88|533
1733931070000|2024-12-11 15:31:10|6074.63|6074.13|6074.38|6073.88|6074.63|6074.13|6074.13|6073.63|254
1733931080000|2024-12-11 15:31:20|6074.13|6073.63|6074.38|6073.88|6074.63|6074.13|6074.13|6073.63|293
1733931090000|2024-12-11 15:31:30|6074.25|6073.75|6074.13|6073.63|6074.38|6073.88|6074.13|6073.63|470
1733931100000|2024-12-11 15:31:40|6074.38|6073.88|6074.88|6074.38|6074.88|6074.38|6074.13|6073.63|172
1733931110000|2024-12-11 15:31:50|6075|6074.5|6075.88|6075.38|6075.88|6075.38|6075|6074.5|833
1733931120000|2024-12-11 15:32:00|6076.13|6075.63|6075.38|6074.88|6076.13|6075.63|6075.38|6074.88|562
1733931130000|2024-12-11 15:32:10|6075.13|6074.63|6075.63|6075.13|6075.88|6075.38|6075.13|6074.63|585
1733931140000|2024-12-11 15:32:20|6075.88|6075.38|6075.38|6074.88|6075.88|6075.38|6075.38|6074.88|427
1733931150000|2024-12-11 15:32:30|6075.13|6074.63|6074.88|6074.38|6075.13|6074.63|6074.88|6074.38|491
1733931160000|2024-12-11 15:32:40|6074.63|6074.13|6074.63|6074.13|6074.88|6074.38|6074.63|6074.13|551
1733931170000|2024-12-11 15:32:50|6074.38|6073.88|6074.88|6074.38|6074.88|6074.38|6074.38|6073.88|420
1733931180000|2024-12-11 15:33:00|6075.13|6074.63|6075.13|6074.63|6075.38|6074.88|6075.13|6074.63|799
1733931190000|2024-12-11 15:33:10|6075.38|6074.88|6075.38|6074.88|6075.63|6075.13|6075.13|6074.63|874
1733931200000|2024-12-11 15:33:20|6075.13|6074.63|6074.63|6074.13|6075.38|6074.88|6074.63|6074.13|949
1733931210000|2024-12-11 15:33:30|6074.88|6074.38|6075.13|6074.63|6075.38|6074.88|6074.38|6073.88|975
1733931220000|2024-12-11 15:33:40|6075.38|6074.88|6075.88|6075.38|6076.13|6075.63|6075.38|6074.88|1132
1733931230000|2024-12-11 15:33:50|6076.13|6075.63|6076.13|6075.63|6076.13|6075.63|6075.88|6075.38|2524
1733931240000|2024-12-11 15:34:00|6075.88|6075.38|6075.38|6074.88|6076.13|6075.63|6075.38|6074.88|888
1733931250000|2024-12-11 15:34:10|6075.63|6075.13|6075.88|6075.38|6075.88|6075.38|6075.63|6075.13|460
1733931260000|2024-12-11 15:34:20|6076.13|6075.63|6076.13|6075.63|6076.25|6075.75|6076.13|6075.63|362
1733931270000|2024-12-11 15:34:30|6076.25|6075.75|6076.38|6075.88|6076.63|6076.13|6076.25|6075.75|958
1733931280000|2024-12-11 15:34:40|6076.13|6075.63|6076.13|6075.63|6076.38|6075.88|6076.13|6075.63|1286
1733931290000|2024-12-11 15:34:50|6076.38|6075.88|6076.63|6076.13|6076.63|6076.13|6076.38|6075.88|597
1733931300000|2024-12-11 15:35:00|6076.88|6076.38|6076.13|6075.63|6076.88|6076.38|6076.13|6075.63|1997
1733931310000|2024-12-11 15:35:10|6076.38|6075.88|6076.38|6075.88|6076.63|6076.13|6076.13|6075.63|655
1733931320000|2024-12-11 15:35:20|6076.13|6075.63|6076.38|6075.88|6076.38|6075.88|6076.13|6075.63|298
1733931330000|2024-12-11 15:35:30|6076.63|6076.13|6076.88|6076.38|6077.13|6076.63|6076.63|6076.13|373
1733931340000|2024-12-11 15:35:40|6076.63|6076.13|6076.63|6076.13|6077.13|6076.63|6076.63|6076.13|634
1733931350000|2024-12-11 15:35:50|6076.38|6075.88|6076.88|6076.38|6076.88|6076.38|6076.38|6075.88|271
1733931360000|2024-12-11 15:36:00|6076.75|6076.25|6076.38|6075.88|6076.75|6076.25|6076.13|6075.63|608
1733931370000|2024-12-11 15:36:10|6076.63|6076.13|6076.63|6076.13|6076.63|6076.13|6076.63|6076.13|232
1733931380000|2024-12-11 15:36:20|6076.38|6075.88|6076.13|6075.63|6076.63|6076.13|6076.13|6075.63|445
1733931390000|2024-12-11 15:36:30|6076.38|6075.88|6076.13|6075.63|6076.63|6076.13|6076.13|6075.63|298
1733931400000|2024-12-11 15:36:40|6076.25|6075.75|6075.88|6075.38|6076.25|6075.75|6075.88|6075.38|336
1733931410000|2024-12-11 15:36:50|6076.13|6075.63|6076.13|6075.63|6076.38|6075.88|6076.13|6075.63|402
1733931420000|2024-12-11 15:37:00|6076|6075.5|6076.13|6075.63|6076.25|6075.75|6075.88|6075.38|599
1733931430000|2024-12-11 15:37:10|6076.38|6075.88|6076.38|6075.88|6076.63|6076.13|6076.38|6075.88|333
1733931440000|2024-12-11 15:37:20|6076.13|6075.63|6076.63|6076.13|6076.63|6076.13|6076.13|6075.63|281
1733931450000|2024-12-11 15:37:30|6076.88|6076.38|6076.88|6076.38|6076.88|6076.38|6076.88|6076.38|307
1733931460000|2024-12-11 15:37:40|6077.13|6076.63|6077.63|6077.13|6077.63|6077.13|6077.13|6076.63|506
1733931470000|2024-12-11 15:37:50|6077.38|6076.88|6077.38|6076.88|6077.63|6077.13|6077.38|6076.88|447
1733931480000|2024-12-11 15:38:00|6077.13|6076.63|6076.38|6075.88|6077.13|6076.63|6076.38|6075.88|639
1733931490000|2024-12-11 15:38:10|6076.63|6076.13|6076.38|6075.88|6076.63|6076.13|6076.38|6075.88|466
1733931500000|2024-12-11 15:38:20|6076.5|6076|6076.63|6076.13|6076.63|6076.13|6076.38|6075.88|352
1733931510000|2024-12-11 15:38:30|6076.38|6075.88|6076.63|6076.13|6076.63|6076.13|6076.38|6075.88|246
1733931520000|2024-12-11 15:38:40|6076.75|6076.25|6076.88|6076.38|6077.13|6076.63|6076.75|6076.25|511
1733931530000|2024-12-11 15:38:50|6077.13|6076.63|6077.38|6076.88|6077.38|6076.88|6077.13|6076.63|77
1733931540000|2024-12-11 15:39:00|6077.13|6076.63|6077.38|6076.88|6077.63|6077.13|6077.13|6076.63|414
1733931550000|2024-12-11 15:39:10|6077.5|6077|6077.38|6076.88|6077.5|6077|6076.88|6076.38|328
1733931560000|2024-12-11 15:39:20|6077.25|6076.75|6077.38|6076.88|6077.38|6076.88|6077.25|6076.75|234
1733931570000|2024-12-11 15:39:30|6077.13|6076.63|6077.63|6077.13|6077.63|6077.13|6077.13|6076.63|261
1733931580000|2024-12-11 15:39:40|6077.88|6077.38|6077.38|6076.88|6077.88|6077.38|6077.38|6076.88|688
1733931590000|2024-12-11 15:39:50|6077.63|6077.13|6077.38|6076.88|6077.88|6077.38|6077.38|6076.88|369
1733931600000|2024-12-11 15:40:00|||||||||343
1733931610000|2024-12-11 15:40:10|6077.63|6077.13|6077.88|6077.38|6077.88|6077.38|6077.38|6076.88|329
1733931620000|2024-12-11 15:40:20|6078.13|6077.63|6077.88|6077.38|6078.13|6077.63|6077.88|6077.38|399
1733931630000|2024-12-11 15:40:30|6078.13|6077.63|6078.13|6077.63|6078.13|6077.63|6078.13|6077.63|305
1733931640000|2024-12-11 15:40:40|6078.38|6077.88|6078.63|6078.13|6078.63|6078.13|6078.38|6077.88|580
1733931650000|2024-12-11 15:40:50|||||||||495
1733931660000|2024-12-11 15:41:00|6078.38|6077.88|6078.13|6077.63|6078.38|6077.88|6077.88|6077.38|682
1733931670000|2024-12-11 15:41:10|6078|6077.5|6077.63|6077.13|6078|6077.5|6077.63|6077.13|322
1733931680000|2024-12-11 15:41:20|6077.38|6076.88|6077.63|6077.13|6077.63|6077.13|6077.38|6076.88|260
1733931690000|2024-12-11 15:41:30|6077.88|6077.38|6078.13|6077.63|6078.13|6077.63|6077.63|6077.13|333
1733931700000|2024-12-11 15:41:40|6077.88|6077.38|6077.88|6077.38|6078|6077.5|6077.63|6077.13|670
1733931710000|2024-12-11 15:41:50|6077.63|6077.13|6077.63|6077.13|6077.88|6077.38|6077.38|6076.88|410
1733931720000|2024-12-11 15:42:00|6077.38|6076.88|6076.88|6076.38|6077.38|6076.88|6076.88|6076.38|751
1733931730000|2024-12-11 15:42:10|6077.38|6076.88|6077.38|6076.88|6077.38|6076.88|6077.13|6076.63|413
1733931740000|2024-12-11 15:42:20|6077.13|6076.63|6077.13|6076.63|6077.38|6076.88|6076.88|6076.38|317
1733931750000|2024-12-11 15:42:30|6076.88|6076.38|6077.13|6076.63|6077.13|6076.63|6076.88|6076.38|348
1733931760000|2024-12-11 15:42:40|6077|6076.5|6077.13|6076.63|6077.13|6076.63|6076.88|6076.38|205
1733931770000|2024-12-11 15:42:50|6076.88|6076.38|6077.13|6076.63|6077.38|6076.88|6076.88|6076.38|451
1733931780000|2024-12-11 15:43:00|6076.88|6076.38|6077.13|6076.63|6077.13|6076.63|6076.88|6076.38|336
1733931790000|2024-12-11 15:43:10|6076.88|6076.38|6075.88|6075.38|6076.88|6076.38|6075.88|6075.38|1220
1733931800000|2024-12-11 15:43:20|6076.13|6075.63|6075.63|6075.13|6076.13|6075.63|6075.63|6075.13|648
1733931810000|2024-12-11 15:43:30|6075.38|6074.88|6075.38|6074.88|6075.63|6075.13|6075.13|6074.63|468
1733931820000|2024-12-11 15:43:40|6075.5|6075|6076.38|6075.88|6076.38|6075.88|6075.38|6074.88|582
1733931830000|2024-12-11 15:43:50|6076.13|6075.63|6076.13|6075.63|6076.38|6075.88|6076.13|6075.63|447
1733931840000|2024-12-11 15:44:00|6076.25|6075.75|6076.13|6075.63|6076.38|6075.88|6076|6075.5|392
1733931850000|2024-12-11 15:44:10|6076.38|6075.88|6076.88|6076.38|6076.88|6076.38|6076.38|6075.88|374
1733931860000|2024-12-11 15:44:20|||||||||137
1733931870000|2024-12-11 15:44:30|||||||||211
1733931880000|2024-12-11 15:44:40|6077.13|6076.63|6077.13|6076.63|6077.13|6076.63|6077.13|6076.63|476
1733931890000|2024-12-11 15:44:50|6077.25|6076.75|6077.63|6077.13|6077.63|6077.13|6077.25|6076.75|301
1733931900000|2024-12-11 15:45:00|6077.38|6076.88|6077.38|6076.88|6077.38|6076.88|6077.13|6076.63|337
1733931910000|2024-12-11 15:45:10|6077.63|6077.13|6077.63|6077.13|6077.88|6077.38|6077.13|6076.63|525
1733931920000|2024-12-11 15:45:20|6077.38|6076.88|6077.63|6077.13|6077.63|6077.13|6077.38|6076.88|305
1733931930000|2024-12-11 15:45:30|6077.75|6077.25|6078.13|6077.63|6078.13|6077.63|6077.75|6077.25|446
1733931940000|2024-12-11 15:45:40|6078.38|6077.88|6078.88|6078.38|6078.88|6078.38|6078.38|6077.88|895
1733931950000|2024-12-11 15:45:50|6078.63|6078.13|6078.88|6078.38|6078.88|6078.38|6078.63|6078.13|302
1733931960000|2024-12-11 15:46:00|6078.63|6078.13|6078.88|6078.38|6078.88|6078.38|6078.63|6078.13|468
1733931970000|2024-12-11 15:46:10|6078.63|6078.13|6078.88|6078.38|6078.88|6078.38|6078.63|6078.13|477
1733931980000|2024-12-11 15:46:20|||||||||192
1733931990000|2024-12-11 15:46:30|6078.63|6078.13|6078.63|6078.13|6078.88|6078.38|6078.63|6078.13|314
1733932000000|2024-12-11 15:46:40|6078.38|6077.88|6077.63|6077.13|6078.38|6077.88|6077.63|6077.13|793
1733932010000|2024-12-11 15:46:50|6077.88|6077.38|6077.63|6077.13|6077.88|6077.38|6077.38|6076.88|498
1733932020000|2024-12-11 15:47:00|6077.38|6076.88|6077.63|6077.13|6077.63|6077.13|6077.38|6076.88|494
1733932030000|2024-12-11 15:47:10|6077.5|6077|6077.63|6077.13|6077.63|6077.13|6077.13|6076.63|374
1733932040000|2024-12-11 15:47:20|6077.88|6077.38|6077.38|6076.88|6077.88|6077.38|6077.38|6076.88|457
1733932050000|2024-12-11 15:47:30|6077.5|6077|6077.63|6077.13|6077.63|6077.13|6077.38|6076.88|305
1733932060000|2024-12-11 15:47:40|6077.88|6077.38|6078.63|6078.13|6078.63|6078.13|6077.88|6077.38|434
1733932070000|2024-12-11 15:47:50|6078.88|6078.38|6078.63|6078.13|6078.88|6078.38|6078.63|6078.13|340
1733932080000|2024-12-11 15:48:00|6078.88|6078.38|6078.38|6077.88|6078.88|6078.38|6078.38|6077.88|380
1733932090000|2024-12-11 15:48:10|6078.63|6078.13|6078.88|6078.38|6078.88|6078.38|6078.63|6078.13|136
1733932100000|2024-12-11 15:48:20|||||||||325
1733932110000|2024-12-11 15:48:30|6079|6078.5|6078.38|6077.88|6079|6078.5|6078.38|6077.88|485
1733932120000|2024-12-11 15:48:40|6078.25|6077.75|6078.63|6078.13|6078.63|6078.13|6078.25|6077.75|156
1733932130000|2024-12-11 15:48:50|6078.88|6078.38|6078.88|6078.38|6078.88|6078.38|6078.88|6078.38|100
1733932140000|2024-12-11 15:49:00|6079|6078.5|6079.13|6078.63|6079.13|6078.63|6078.88|6078.38|578
1733932150000|2024-12-11 15:49:10|6078.88|6078.38|6078.63|6078.13|6078.88|6078.38|6078.63|6078.13|402
1733932160000|2024-12-11 15:49:20|6078.88|6078.38|6078.88|6078.38|6078.88|6078.38|6078.63|6078.13|462
1733932170000|2024-12-11 15:49:30|6078.75|6078.25|6078.63|6078.13|6078.75|6078.25|6078.63|6078.13|231
1733932180000|2024-12-11 15:49:40|6078.88|6078.38|6078.63|6078.13|6078.88|6078.38|6078.63|6078.13|155
1733932190000|2024-12-11 15:49:50|6078.75|6078.25|6078.63|6078.13|6078.75|6078.25|6078.38|6077.88|301
1733932200000|2024-12-11 15:50:00|6078.88|6078.38|6078.63|6078.13|6078.88|6078.38|6078.63|6078.13|262
1733932210000|2024-12-11 15:50:10|6078.88|6078.38|6078.63|6078.13|6078.88|6078.38|6078.63|6078.13|352
1733932220000|2024-12-11 15:50:20|6078.88|6078.38|6078.88|6078.38|6078.88|6078.38|6078.88|6078.38|91
1733932230000|2024-12-11 15:50:30|6078.63|6078.13|6078.75|6078.25|6078.88|6078.38|6078.63|6078.13|615
1733932240000|2024-12-11 15:50:40|6078.88|6078.38|6078.88|6078.38|6079.13|6078.63|6078.63|6078.13|686
1733932250000|2024-12-11 15:50:50|6079.13|6078.63|6079.13|6078.63|6079.13|6078.63|6078.88|6078.38|196
1733932260000|2024-12-11 15:51:00|6078.88|6078.38|6079.38|6078.88|6079.38|6078.88|6078.88|6078.38|411
1733932270000|2024-12-11 15:51:10|6079.13|6078.63|6079.13|6078.63|6079.13|6078.63|6079.13|6078.63|255
1733932280000|2024-12-11 15:51:20|6079.38|6078.88|6079.13|6078.63|6079.38|6078.88|6079.13|6078.63|184
1733932290000|2024-12-11 15:51:30|6079.38|6078.88|6079.38|6078.88|6079.63|6079.13|6079.13|6078.63|534
1733932300000|2024-12-11 15:51:40|6079.13|6078.63|6079.38|6078.88|6079.38|6078.88|6079.13|6078.63|317
1733932310000|2024-12-11 15:51:50|6079.13|6078.63|6079.38|6078.88|6079.38|6078.88|6079.13|6078.63|268
1733932320000|2024-12-11 15:52:00|6079.13|6078.63|6078.63|6078.13|6079.13|6078.63|6078.63|6078.13|598
1733932330000|2024-12-11 15:52:10|6078.38|6077.88|6078.63|6078.13|6078.63|6078.13|6078.38|6077.88|518
1733932340000|2024-12-11 15:52:20|6078.38|6077.88|6077.63|6077.13|6078.63|6078.13|6077.63|6077.13|513
1733932350000|2024-12-11 15:52:30|6077.88|6077.38|6077.13|6076.63|6077.88|6077.38|6077.13|6076.63|719
1733932360000|2024-12-11 15:52:40|6077|6076.5|6076.88|6076.38|6077|6076.5|6076.88|6076.38|413
1733932370000|2024-12-11 15:52:50|6076.63|6076.13|6076.63|6076.13|6076.88|6076.38|6076.63|6076.13|747
1733932380000|2024-12-11 15:53:00|6076.38|6075.88|6077.13|6076.63|6077.38|6076.88|6076.38|6075.88|709
1733932390000|2024-12-11 15:53:10|6077.25|6076.75|6077.13|6076.63|6077.38|6076.88|6077.13|6076.63|371
1733932400000|2024-12-11 15:53:20|6076.88|6076.38|6076.38|6075.88|6076.88|6076.38|6076.38|6075.88|442
1733932410000|2024-12-11 15:53:30|6076.5|6076|6076.38|6075.88|6076.63|6076.13|6076.38|6075.88|333
1733932420000|2024-12-11 15:53:40|6076.25|6075.75|6076.13|6075.63|6076.38|6075.88|6076.13|6075.63|413
1733932430000|2024-12-11 15:53:50|6075.88|6075.38|6075.63|6075.13|6076.13|6075.63|6075.38|6074.88|750
1733932440000|2024-12-11 15:54:00|6075.38|6074.88|6075.63|6075.13|6075.88|6075.38|6075.38|6074.88|412
1733932450000|2024-12-11 15:54:10|6075.38|6074.88|6075.13|6074.63|6075.38|6074.88|6074.88|6074.38|684
1733932460000|2024-12-11 15:54:20|6074.88|6074.38|6075.13|6074.63|6075.13|6074.63|6074.88|6074.38|390
1733932470000|2024-12-11 15:54:30|6075.25|6074.75|6075.38|6074.88|6075.63|6075.13|6075.25|6074.75|576
1733932480000|2024-12-11 15:54:40|6075.13|6074.63|6075.38|6074.88|6075.63|6075.13|6075.13|6074.63|493
1733932490000|2024-12-11 15:54:50|6075.63|6075.13|6075.88|6075.38|6076.13|6075.63|6075.63|6075.13|726
1733932500000|2024-12-11 15:55:00|6076.13|6075.63|6075.88|6075.38|6076.13|6075.63|6075.63|6075.13|513
1733932510000|2024-12-11 15:55:10|6075.63|6075.13|6075.38|6074.88|6075.88|6075.38|6075.38|6074.88|392
1733932520000|2024-12-11 15:55:20|6074.88|6074.38|6074.88|6074.38|6075.13|6074.63|6074.88|6074.38|542
1733932530000|2024-12-11 15:55:30|6074.63|6074.13|6074.38|6073.88|6074.88|6074.38|6074.38|6073.88|525
1733932540000|2024-12-11 15:55:40|6074.63|6074.13|6074.63|6074.13|6075.13|6074.63|6074.63|6074.13|439
1733932550000|2024-12-11 15:55:50|6074.88|6074.38|6074.63|6074.13|6074.88|6074.38|6074.63|6074.13|335
1733932560000|2024-12-11 15:56:00|6074.88|6074.38|6074.88|6074.38|6075.13|6074.63|6074.88|6074.38|500
1733932570000|2024-12-11 15:56:10|6075|6074.5|6074.63|6074.13|6075.13|6074.63|6074.63|6074.13|294
1733932580000|2024-12-11 15:56:20|6074.38|6073.88|6074.13|6073.63|6074.63|6074.13|6073.88|6073.38|1044
1733932590000|2024-12-11 15:56:30|6074.38|6073.88|6074.13|6073.63|6074.38|6073.88|6073.88|6073.38|670
1733932600000|2024-12-11 15:56:40|6074.38|6073.88|6074.63|6074.13|6074.63|6074.13|6074.13|6073.63|203
1733932610000|2024-12-11 15:56:50|6074.75|6074.25|6075.13|6074.63|6075.13|6074.63|6074.75|6074.25|524
1733932620000|2024-12-11 15:57:00|6075.38|6074.88|6074.88|6074.38|6075.38|6074.88|6074.88|6074.38|502
1733932630000|2024-12-11 15:57:10|6074.63|6074.13|6074.88|6074.38|6074.88|6074.38|6074.63|6074.13|421
1733932640000|2024-12-11 15:57:20|6075.13|6074.63|6074.88|6074.38|6075.13|6074.63|6074.88|6074.38|275
1733932650000|2024-12-11 15:57:30|6075.13|6074.63|6074.88|6074.38|6075.13|6074.63|6074.88|6074.38|284
1733932660000|2024-12-11 15:57:40|6074.75|6074.25|6074.63|6074.13|6074.75|6074.25|6074.63|6074.13|91
1733932670000|2024-12-11 15:57:50|6074.75|6074.25|6074.88|6074.38|6074.88|6074.38|6074.63|6074.13|228
1733932680000|2024-12-11 15:58:00|6075.13|6074.63|6075.38|6074.88|6075.63|6075.13|6075.13|6074.63|423
1733932690000|2024-12-11 15:58:10|6075.13|6074.63|6074.88|6074.38|6075.13|6074.63|6074.88|6074.38|373
1733932700000|2024-12-11 15:58:20|6075.13|6074.63|6074.88|6074.38|6075.13|6074.63|6074.88|6074.38|64
1733932710000|2024-12-11 15:58:30|6075.13|6074.63|6075.13|6074.63|6075.38|6074.88|6075.13|6074.63|329
1733932720000|2024-12-11 15:58:40|6075.38|6074.88|6074.88|6074.38|6075.38|6074.88|6074.88|6074.38|497
1733932730000|2024-12-11 15:58:50|6075.13|6074.63|6075.13|6074.63|6075.13|6074.63|6074.88|6074.38|266
1733932740000|2024-12-11 15:59:00|6075.38|6074.88|6075.88|6075.38|6076.38|6075.88|6075.13|6074.63|708
1733932750000|2024-12-11 15:59:10|6076.13|6075.63|6076.38|6075.88|6076.38|6075.88|6076.13|6075.63|239
1733932760000|2024-12-11 15:59:20|6076.63|6076.13|6076.63|6076.13|6076.75|6076.25|6076.38|6075.88|704
1733932770000|2024-12-11 15:59:30|||||||||40
1733932780000|2024-12-11 15:59:40|6076.38|6075.88|6076.63|6076.13|6076.88|6076.38|6076.38|6075.88|601
1733932790000|2024-12-11 15:59:50|6076.5|6076|6076.63|6076.13|6076.63|6076.13|6076.38|6075.88|488
1733932800000|2024-12-11 16:00:00|6076.88|6076.38|6076.63|6076.13|6076.88|6076.38|6076.38|6075.88|984
1733932810000|2024-12-11 16:00:10|6076.38|6075.88|6076.63|6076.13|6076.63|6076.13|6076.38|6075.88|296
1733932820000|2024-12-11 16:00:20|6076.5|6076|6075.88|6075.38|6076.5|6076|6075.88|6075.38|722
1733932830000|2024-12-11 16:00:30|6076|6075.5|6075.13|6074.63|6076|6075.5|6075.13|6074.63|660
1733932840000|2024-12-11 16:00:40|6074.88|6074.38|6074.88|6074.38|6074.88|6074.38|6074.63|6074.13|466
1733932850000|2024-12-11 16:00:50|6075|6074.5|6075.13|6074.63|6075.13|6074.63|6075|6074.5|200
1733932860000|2024-12-11 16:01:00|6074.88|6074.38|6074.38|6073.88|6074.88|6074.38|6074.38|6073.88|609
1733932870000|2024-12-11 16:01:10|6074.63|6074.13|6074.75|6074.25|6074.88|6074.38|6074.38|6073.88|155
1733932880000|2024-12-11 16:01:20|6074.63|6074.13|6074.13|6073.63|6074.63|6074.13|6074.13|6073.63|226
1733932890000|2024-12-11 16:01:30|6074.38|6073.88|6074.38|6073.88|6074.38|6073.88|6074.13|6073.63|371
1733932900000|2024-12-11 16:01:40|6074.25|6073.75|6074.13|6073.63|6074.25|6073.75|6073.88|6073.38|320
1733932910000|2024-12-11 16:01:50|6074.38|6073.88|6074.38|6073.88|6074.38|6073.88|6074.38|6073.88|166
1733932920000|2024-12-11 16:02:00|6074.13|6073.63|6074.38|6073.88|6074.38|6073.88|6074.13|6073.63|291
1733932930000|2024-12-11 16:02:10|6074.63|6074.13|6075.13|6074.63|6075.13|6074.63|6074.38|6073.88|367
1733932940000|2024-12-11 16:02:20|6075.38|6074.88|6075.38|6074.88|6075.63|6075.13|6075.38|6074.88|246
1733932950000|2024-12-11 16:02:30|6075.63|6075.13|6075.63|6075.13|6075.63|6075.13|6075.38|6074.88|232
1733932960000|2024-12-11 16:02:40|6075.88|6075.38|6075.88|6075.38|6075.88|6075.38|6075.88|6075.38|203
1733932970000|2024-12-11 16:02:50|6076.13|6075.63|6075.88|6075.38|6076.13|6075.63|6075.63|6075.13|428
1733932980000|2024-12-11 16:03:00|6075.63|6075.13|6075.63|6075.13|6075.63|6075.13|6075.63|6075.13|93
1733932990000|2024-12-11 16:03:10|6075.38|6074.88|6075.38|6074.88|6075.63|6075.13|6075.25|6074.75|362
1733933000000|2024-12-11 16:03:20|6075.5|6075|6075.63|6075.13|6075.63|6075.13|6075.38|6074.88|263
1733933010000|2024-12-11 16:03:30|6075.75|6075.25|6075.88|6075.38|6075.88|6075.38|6075.63|6075.13|193
1733933020000|2024-12-11 16:03:40|6075.63|6075.13|6075.88|6075.38|6075.88|6075.38|6075.63|6075.13|246
1733933030000|2024-12-11 16:03:50|6075.63|6075.13|6075.88|6075.38|6075.88|6075.38|6075.63|6075.13|208
1733933040000|2024-12-11 16:04:00|6076.13|6075.63|6075.88|6075.38|6076.13|6075.63|6075.88|6075.38|308
1733933050000|2024-12-11 16:04:10|||||||||75
1733933060000|2024-12-11 16:04:20|6075.63|6075.13|6075.38|6074.88|6075.75|6075.25|6075.38|6074.88|190
1733933070000|2024-12-11 16:04:30|6075.25|6074.75|6075.38|6074.88|6075.38|6074.88|6075.13|6074.63|398
1733933080000|2024-12-11 16:04:40|6075.13|6074.63|6074.88|6074.38|6075.13|6074.63|6074.88|6074.38|228
1733933090000|2024-12-11 16:04:50|6075.13|6074.63|6075.13|6074.63|6075.38|6074.88|6074.88|6074.38|432
1733933100000|2024-12-11 16:05:00|6075|6074.5|6075.38|6074.88|6075.38|6074.88|6074.88|6074.38|313
1733933110000|2024-12-11 16:05:10|||||||||125
1733933120000|2024-12-11 16:05:20|6075.5|6075|6075.38|6074.88|6075.63|6075.13|6075.25|6074.75|310
1733933130000|2024-12-11 16:05:30|6075.63|6075.13|6075.88|6075.38|6075.88|6075.38|6075.38|6074.88|287
1733933140000|2024-12-11 16:05:40|6075.63|6075.13|6076.13|6075.63|6076.13|6075.63|6075.63|6075.13|270
1733933150000|2024-12-11 16:05:50|6076.38|6075.88|6076.13|6075.63|6076.38|6075.88|6076.13|6075.63|277
1733933160000|2024-12-11 16:06:00|6076.25|6075.75|6077.38|6076.88|6077.38|6076.88|6076.13|6075.63|799
1733933170000|2024-12-11 16:06:10|6077.13|6076.63|6077.63|6077.13|6077.63|6077.13|6077.13|6076.63|666
1733933180000|2024-12-11 16:06:20|6077.88|6077.38|6077.88|6077.38|6077.88|6077.38|6077.63|6077.13|951
1733933190000|2024-12-11 16:06:30|6077.63|6077.13|6077.88|6077.38|6077.88|6077.38|6077.63|6077.13|406
1733933200000|2024-12-11 16:06:40|6078.13|6077.63|6077.88|6077.38|6078.13|6077.63|6077.88|6077.38|175
1733933210000|2024-12-11 16:06:50|6077.63|6077.13|6077.88|6077.38|6077.88|6077.38|6077.63|6077.13|268
1733933220000|2024-12-11 16:07:00|6078.13|6077.63|6077.88|6077.38|6078.38|6077.88|6077.88|6077.38|637
1733933230000|2024-12-11 16:07:10|6078.13|6077.63|6077.88|6077.38|6078.13|6077.63|6077.88|6077.38|320
1733933240000|2024-12-11 16:07:20|6078|6077.5|6077.63|6077.13|6078.13|6077.63|6077.63|6077.13|334
1733933250000|2024-12-11 16:07:30|6077.38|6076.88|6077.13|6076.63|6077.38|6076.88|6076.88|6076.38|623
1733933260000|2024-12-11 16:07:40|6076.88|6076.38|6076.88|6076.38|6076.88|6076.38|6076.63|6076.13|242
1733933270000|2024-12-11 16:07:50|6076.63|6076.13|6076.63|6076.13|6076.63|6076.13|6076.38|6075.88|227
1733933280000|2024-12-11 16:08:00|6076.38|6075.88|6076.63|6076.13|6076.63|6076.13|6076.38|6075.88|238
1733933290000|2024-12-11 16:08:10|6076.38|6075.88|6076.13|6075.63|6076.63|6076.13|6075.88|6075.38|541
1733933300000|2024-12-11 16:08:20|6076.25|6075.75|6075.88|6075.38|6076.38|6075.88|6075.88|6075.38|405
1733933310000|2024-12-11 16:08:30|6076.13|6075.63|6076.38|6075.88|6076.38|6075.88|6075.88|6075.38|623
1733933320000|2024-12-11 16:08:40|6076.13|6075.63|6076.38|6075.88|6076.5|6076|6075.88|6075.38|429
1733933330000|2024-12-11 16:08:50|6076.63|6076.13|6077.13|6076.63|6077.13|6076.63|6076.63|6076.13|117
1733933340000|2024-12-11 16:09:00|6076.88|6076.38|6076.63|6076.13|6076.88|6076.38|6076.63|6076.13|296
1733933350000|2024-12-11 16:09:10|6076.38|6075.88|6076.38|6075.88|6076.38|6075.88|6076.38|6075.88|66
1733933360000|2024-12-11 16:09:20|6076.63|6076.13|6076.63|6076.13|6076.63|6076.13|6076.5|6076|87
1733933370000|2024-12-11 16:09:30|||||||||85
1733933380000|2024-12-11 16:09:40|6076.75|6076.25|6076.63|6076.13|6076.88|6076.38|6076.63|6076.13|164
1733933390000|2024-12-11 16:09:50|6076.75|6076.25|6076.88|6076.38|6076.88|6076.38|6076.75|6076.25|122
1733933400000|2024-12-11 16:10:00|6076.63|6076.13|6076.88|6076.38|6076.88|6076.38|6076.63|6076.13|153
1733933410000|2024-12-11 16:10:10|6077|6076.5|6077.38|6076.88|6077.63|6077.13|6076.88|6076.38|516
1733933420000|2024-12-11 16:10:20|6077.63|6077.13|6078.13|6077.63|6078.38|6077.88|6077.63|6077.13|602
1733933430000|2024-12-11 16:10:30|6077.88|6077.38|6078.13|6077.63|6078.13|6077.63|6077.63|6077.13|322
1733933440000|2024-12-11 16:10:40|6077.88|6077.38|6078.13|6077.63|6078.13|6077.63|6077.88|6077.38|345
1733933450000|2024-12-11 16:10:50|6077.88|6077.38|6078.13|6077.63|6078.13|6077.63|6077.88|6077.38|450
1733933460000|2024-12-11 16:11:00|6077.88|6077.38|6077.88|6077.38|6078.13|6077.63|6077.88|6077.38|179
1733933470000|2024-12-11 16:11:10|6077.63|6077.13|6077.88|6077.38|6077.88|6077.38|6077.38|6076.88|385
1733933480000|2024-12-11 16:11:20|6078.13|6077.63|6078.13|6077.63|6078.38|6077.88|6078.13|6077.63|527
1733933490000|2024-12-11 16:11:30|6078.38|6077.88|6078.13|6077.63|6078.38|6077.88|6078.13|6077.63|163
1733933500000|2024-12-11 16:11:40|6078.38|6077.88|6078.13|6077.63|6078.38|6077.88|6078.13|6077.63|211
1733933510000|2024-12-11 16:11:50|6078.25|6077.75|6078.88|6078.38|6078.88|6078.38|6078.25|6077.75|317
1733933520000|2024-12-11 16:12:00|6078.75|6078.25|6078.63|6078.13|6078.88|6078.38|6078.38|6077.88|279
1733933530000|2024-12-11 16:12:10|6078.38|6077.88|6078.63|6078.13|6078.63|6078.13|6078.38|6077.88|551
1733933540000|2024-12-11 16:12:20|6078.38|6077.88|6078.13|6077.63|6078.38|6077.88|6078.13|6077.63|145
1733933550000|2024-12-11 16:12:30|6077.88|6077.38|6077.88|6077.38|6078.13|6077.63|6077.88|6077.38|390
1733933560000|2024-12-11 16:12:40|6078|6077.5|6078.13|6077.63|6078.13|6077.63|6077.88|6077.38|282
1733933570000|2024-12-11 16:12:50|6078.38|6077.88|6078.13|6077.63|6078.38|6077.88|6078.13|6077.63|133
1733933580000|2024-12-11 16:13:00|6078|6077.5|6077.63|6077.13|6078.13|6077.63|6077.63|6077.13|335
1733933590000|2024-12-11 16:13:10|6077.5|6077|6077.38|6076.88|6077.5|6077|6077.13|6076.63|345
1733933600000|2024-12-11 16:13:20|6077.5|6077|6077.38|6076.88|6077.5|6077|6077.38|6076.88|213
1733933610000|2024-12-11 16:13:30|6077.63|6077.13|6077.88|6077.38|6077.88|6077.38|6077.63|6077.13|188
1733933620000|2024-12-11 16:13:40|6077.63|6077.13|6077.63|6077.13|6077.88|6077.38|6077.63|6077.13|152
1733933630000|2024-12-11 16:13:50|6077.38|6076.88|6077.88|6077.38|6077.88|6077.38|6077.38|6076.88|345
1733933640000|2024-12-11 16:14:00|6077.63|6077.13|6077.88|6077.38|6077.88|6077.38|6077.63|6077.13|492
1733933650000|2024-12-11 16:14:10|6077.63|6077.13|6078.63|6078.13|6078.88|6078.38|6077.63|6077.13|970
1733933660000|2024-12-11 16:14:20|6078.38|6077.88|6078.88|6078.38|6078.88|6078.38|6078.38|6077.88|249
1733933670000|2024-12-11 16:14:30|6078.63|6078.13|6078.63|6078.13|6078.63|6078.13|6078.63|6078.13|110
1733933680000|2024-12-11 16:14:40|6078.88|6078.38|6078.88|6078.38|6078.88|6078.38|6078.88|6078.38|56
1733933690000|2024-12-11 16:14:50|6079.13|6078.63|6079.13|6078.63|6079.13|6078.63|6078.88|6078.38|652
1733933700000|2024-12-11 16:15:00|6078.88|6078.38|6078.88|6078.38|6079.13|6078.63|6078.88|6078.38|500
1733933710000|2024-12-11 16:15:10|6079.13|6078.63|6078.88|6078.38|6079.13|6078.63|6078.88|6078.38|419
1733933720000|2024-12-11 16:15:20|6079.13|6078.63|6078.88|6078.38|6079.13|6078.63|6078.88|6078.38|243
1733933730000|2024-12-11 16:15:30|6078.63|6078.13|6078.63|6078.13|6078.88|6078.38|6078.63|6078.13|550
1733933740000|2024-12-11 16:15:40|6078.88|6078.38|6078.63|6078.13|6078.88|6078.38|6078.63|6078.13|322
1733933750000|2024-12-11 16:15:50|||||||||86
1733933760000|2024-12-11 16:16:00|6078.5|6078|6078.88|6078.38|6078.88|6078.38|6078.38|6077.88|310
1733933770000|2024-12-11 16:16:10|6078.75|6078.25|6078.63|6078.13|6078.75|6078.25|6078.38|6077.88|300
1733933780000|2024-12-11 16:16:20|6078.38|6077.88|6078.38|6077.88|6078.63|6078.13|6078.38|6077.88|168
1733933790000|2024-12-11 16:16:30|6078.63|6078.13|6078.13|6077.63|6078.63|6078.13|6078|6077.5|206
1733933800000|2024-12-11 16:16:40|6077.88|6077.38|6077.88|6077.38|6077.88|6077.38|6077.88|6077.38|161
1733933810000|2024-12-11 16:16:50|6077.63|6077.13|6077.63|6077.13|6077.63|6077.13|6077.63|6077.13|437
1733933820000|2024-12-11 16:17:00|6077.88|6077.38|6077.63|6077.13|6077.88|6077.38|6077.63|6077.13|407
1733933830000|2024-12-11 16:17:10|6077.38|6076.88|6077.88|6077.38|6077.88|6077.38|6077.38|6076.88|271
1733933840000|2024-12-11 16:17:20|6077.63|6077.13|6077.63|6077.13|6077.63|6077.13|6077.38|6076.88|254
1733933850000|2024-12-11 16:17:30|6077.75|6077.25|6077.88|6077.38|6077.88|6077.38|6077.63|6077.13|273
1733933860000|2024-12-11 16:17:40|6077.63|6077.13|6077.38|6076.88|6077.88|6077.38|6077.38|6076.88|448
1733933870000|2024-12-11 16:17:50|6077.5|6077|6077.63|6077.13|6077.63|6077.13|6077.38|6076.88|297
1733933880000|2024-12-11 16:18:00|6077.75|6077.25|6078.13|6077.63|6078.13|6077.63|6077.75|6077.25|379
1733933890000|2024-12-11 16:18:10|6077.88|6077.38|6078.13|6077.63|6078.38|6077.88|6077.88|6077.38|366
1733933900000|2024-12-11 16:18:20|6078|6077.5|6078.13|6077.63|6078.13|6077.63|6077.88|6077.38|116
1733933910000|2024-12-11 16:18:30|6078|6077.5|6078.13|6077.63|6078.13|6077.63|6077.88|6077.38|108
1733933920000|2024-12-11 16:18:40|6077.88|6077.38|6078.13|6077.63|6078.13|6077.63|6077.88|6077.38|243
1733933930000|2024-12-11 16:18:50|6078|6077.5|6078.13|6077.63|6078.13|6077.63|6077.88|6077.38|234
1733933940000|2024-12-11 16:19:00|6077.88|6077.38|6077.88|6077.38|6077.88|6077.38|6077.63|6077.13|194
1733933950000|2024-12-11 16:19:10|||||||||86
1733933960000|2024-12-11 16:19:20|||||||||188
1733933970000|2024-12-11 16:19:30|6078.13|6077.63|6078.38|6077.88|6078.38|6077.88|6077.88|6077.38|338
1733933980000|2024-12-11 16:19:40|6078.63|6078.13|6078.63|6078.13|6078.63|6078.13|6078.38|6077.88|181
1733933990000|2024-12-11 16:19:50|6078.88|6078.38|6078.88|6078.38|6078.88|6078.38|6078.88|6078.38|204
1733934000000|2024-12-11 16:20:00|6079|6078.5|6079.13|6078.63|6079.13|6078.63|6078.88|6078.38|434
1733934010000|2024-12-11 16:20:10|6078.88|6078.38|6078.88|6078.38|6078.88|6078.38|6078.63|6078.13|210
1733934020000|2024-12-11 16:20:20|6078.63|6078.13|6078.38|6077.88|6078.63|6078.13|6078.38|6077.88|278
1733934030000|2024-12-11 16:20:30|6078.63|6078.13|6078.63|6078.13|6078.63|6078.13|6078.63|6078.13|194
1733934040000|2024-12-11 16:20:40|6078.5|6078|6078.63|6078.13|6078.63|6078.13|6078.38|6077.88|185
1733934050000|2024-12-11 16:20:50|6078.88|6078.38|6078.88|6078.38|6078.88|6078.38|6078.63|6078.13|148
1733934060000|2024-12-11 16:21:00|6078.63|6078.13|6078.63|6078.13|6078.88|6078.38|6078.63|6078.13|251
1733934070000|2024-12-11 16:21:10|6078.88|6078.38|6078.88|6078.38|6078.88|6078.38|6078.63|6078.13|158
1733934080000|2024-12-11 16:21:20|||||||||68
1733934090000|2024-12-11 16:21:30|6078.63|6078.13|6078.63|6078.13|6078.63|6078.13|6078.63|6078.13|149
1733934100000|2024-12-11 16:21:40|6078.88|6078.38|6078.63|6078.13|6078.88|6078.38|6078.63|6078.13|113
1733934110000|2024-12-11 16:21:50|6078.75|6078.25|6078.38|6077.88|6078.75|6078.25|6078.38|6077.88|482
1733934120000|2024-12-11 16:22:00|6078.25|6077.75|6078.63|6078.13|6078.63|6078.13|6078.13|6077.63|220
1733934130000|2024-12-11 16:22:10|6078.38|6077.88|6078.63|6078.13|6078.63|6078.13|6078.13|6077.63|213
1733934140000|2024-12-11 16:22:20|||||||||104
1733934150000|2024-12-11 16:22:30|6078.38|6077.88|6078.38|6077.88|6078.38|6077.88|6078.13|6077.63|182
1733934160000|2024-12-11 16:22:40|||||||||53
1733934170000|2024-12-11 16:22:50|6078.63|6078.13|6078.63|6078.13|6078.63|6078.13|6078.63|6078.13|515
1733934180000|2024-12-11 16:23:00|6078.88|6078.38|6078.88|6078.38|6078.88|6078.38|6078.88|6078.38|109
1733934190000|2024-12-11 16:23:10|6078.63|6078.13|6078.88|6078.38|6078.88|6078.38|6078.63|6078.13|259
1733934200000|2024-12-11 16:23:20|||||||||16
1733934210000|2024-12-11 16:23:30|6079|6078.5|6079.38|6078.88|6079.38|6078.88|6079|6078.5|557
1733934220000|2024-12-11 16:23:40|||||||||47
1733934230000|2024-12-11 16:23:50|6079.5|6079|6079.63|6079.13|6079.88|6079.38|6079.5|6079|730
1733934240000|2024-12-11 16:24:00|6079.88|6079.38|6079.88|6079.38|6079.88|6079.38|6079.88|6079.38|235
1733934250000|2024-12-11 16:24:10|6080.13|6079.63|6080.13|6079.63|6080.13|6079.63|6080.13|6079.63|287
1733934260000|2024-12-11 16:24:20|6079.88|6079.38|6080.13|6079.63|6080.13|6079.63|6079.88|6079.38|320
1733934270000|2024-12-11 16:24:30|||||||||228
1733934280000|2024-12-11 16:24:40|||||||||106
1733934290000|2024-12-11 16:24:50|6080.38|6079.88|6081.13|6080.63|6081.13|6080.63|6080.38|6079.88|950
1733934300000|2024-12-11 16:25:00|6080.88|6080.38|6081.88|6081.38|6082.13|6081.63|6080.88|6080.38|1386
1733934310000|2024-12-11 16:25:10|6081.63|6081.13|6081.38|6080.88|6081.88|6081.38|6081.38|6080.88|786
1733934320000|2024-12-11 16:25:20|6081.13|6080.63|6081.38|6080.88|6081.38|6080.88|6081.13|6080.63|764
1733934330000|2024-12-11 16:25:30|6081.25|6080.75|6081.88|6081.38|6082.13|6081.63|6081.13|6080.63|1070
1733934340000|2024-12-11 16:25:40|6081.63|6081.13|6081.63|6081.13|6081.88|6081.38|6081.63|6081.13|354
1733934350000|2024-12-11 16:25:50|6081.88|6081.38|6081.88|6081.38|6081.88|6081.38|6081.63|6081.13|152
1733934360000|2024-12-11 16:26:00|6082.13|6081.63|6081.88|6081.38|6082.13|6081.63|6081.88|6081.38|383
1733934370000|2024-12-11 16:26:10|6081.63|6081.13|6081.38|6080.88|6081.63|6081.13|6081.13|6080.63|521
1733934380000|2024-12-11 16:26:20|6081.63|6081.13|6081.63|6081.13|6081.63|6081.13|6081.63|6081.13|333
1733934390000|2024-12-11 16:26:30|6081.88|6081.38|6082.88|6082.38|6082.88|6082.38|6081.88|6081.38|798
1733934400000|2024-12-11 16:26:40|6082.63|6082.13|6083|6082.5|6083|6082.5|6082.63|6082.13|747
1733934410000|2024-12-11 16:26:50|6082.88|6082.38|6083.13|6082.63|6083.13|6082.63|6082.88|6082.38|625
1733934420000|2024-12-11 16:27:00|6082.88|6082.38|6083.13|6082.63|6083.38|6082.88|6082.88|6082.38|988
1733934430000|2024-12-11 16:27:10|6082.88|6082.38|6082.88|6082.38|6082.88|6082.38|6082.88|6082.38|208
1733934440000|2024-12-11 16:27:20|6082.63|6082.13|6082.88|6082.38|6082.88|6082.38|6082.63|6082.13|253
1733934450000|2024-12-11 16:27:30|6082.75|6082.25|6082.63|6082.13|6082.88|6082.38|6082.63|6082.13|351
1733934460000|2024-12-11 16:27:40|6082.88|6082.38|6082.63|6082.13|6082.88|6082.38|6082.63|6082.13|211
1733934470000|2024-12-11 16:27:50|6082.88|6082.38|6082.88|6082.38|6083|6082.5|6082.88|6082.38|328
1733934480000|2024-12-11 16:28:00|6083|6082.5|6083.13|6082.63|6083.13|6082.63|6082.88|6082.38|330
1733934490000|2024-12-11 16:28:10|6082.88|6082.38|6083.38|6082.88|6083.38|6082.88|6082.88|6082.38|399
1733934500000|2024-12-11 16:28:20|6083.63|6083.13|6083.63|6083.13|6083.63|6083.13|6083.63|6083.13|588
1733934510000|2024-12-11 16:28:30|6083.88|6083.38|6083.88|6083.38|6083.88|6083.38|6083.63|6083.13|398
1733934520000|2024-12-11 16:28:40|||||||||87
1733934530000|2024-12-11 16:28:50|6083.63|6083.13|6083.63|6083.13|6083.88|6083.38|6083.63|6083.13|611
1733934540000|2024-12-11 16:29:00|6083.88|6083.38|6084.13|6083.63|6084.13|6083.63|6083.63|6083.13|834
1733934550000|2024-12-11 16:29:10|6084.38|6083.88|6083.88|6083.38|6084.38|6083.88|6083.88|6083.38|506
1733934560000|2024-12-11 16:29:20|6083.63|6083.13|6083.88|6083.38|6083.88|6083.38|6083.63|6083.13|433
1733934570000|2024-12-11 16:29:30|6083.63|6083.13|6083.63|6083.13|6083.63|6083.13|6083.63|6083.13|209
1733934580000|2024-12-11 16:29:40|6083.38|6082.88|6083.38|6082.88|6083.38|6082.88|6083.13|6082.63|640
1733934590000|2024-12-11 16:29:50|6083.5|6083|6083.88|6083.38|6083.88|6083.38|6083.5|6083|1118
1733934600000|2024-12-11 16:30:00|6083.63|6083.13|6083.38|6082.88|6083.88|6083.38|6083.13|6082.63|1036
1733934610000|2024-12-11 16:30:10|6083.63|6083.13|6083.88|6083.38|6083.88|6083.38|6083.38|6082.88|529
1733934620000|2024-12-11 16:30:20|6084.13|6083.63|6083.88|6083.38|6084.13|6083.63|6083.88|6083.38|266
1733934630000|2024-12-11 16:30:30|6083.63|6083.13|6083.88|6083.38|6084.13|6083.63|6083.63|6083.13|600
1733934640000|2024-12-11 16:30:40|6084.13|6083.63|6083.88|6083.38|6084.13|6083.63|6083.88|6083.38|124
1733934650000|2024-12-11 16:30:50|6084.13|6083.63|6083.63|6083.13|6084.13|6083.63|6083.63|6083.13|447
1733934660000|2024-12-11 16:31:00|6083.88|6083.38|6083.88|6083.38|6083.88|6083.38|6083.63|6083.13|264
1733934670000|2024-12-11 16:31:10|6084|6083.5|6084.13|6083.63|6084.13|6083.63|6083.88|6083.38|325
1733934680000|2024-12-11 16:31:20|6084|6083.5|6084.13|6083.63|6084.13|6083.63|6083.88|6083.38|313
1733934690000|2024-12-11 16:31:30|6084|6083.5|6083.63|6083.13|6084|6083.5|6083.63|6083.13|228
1733934700000|2024-12-11 16:31:40|6083.75|6083.25|6083.63|6083.13|6083.75|6083.25|6083.63|6083.13|122
1733934710000|2024-12-11 16:31:50|6083.88|6083.38|6083.88|6083.38|6084.13|6083.63|6083.88|6083.38|237
1733934720000|2024-12-11 16:32:00|6083.63|6083.13|6083.88|6083.38|6083.88|6083.38|6083.63|6083.13|285
1733934730000|2024-12-11 16:32:10|6083.63|6083.13|6083.13|6082.63|6083.63|6083.13|6083.13|6082.63|324
1733934740000|2024-12-11 16:32:20|6083.38|6082.88|6083.63|6083.13|6083.63|6083.13|6083.25|6082.75|475
1733934750000|2024-12-11 16:32:30|6083.5|6083|6083.38|6082.88|6083.63|6083.13|6083.38|6082.88|238
1733934760000|2024-12-11 16:32:40|6083.13|6082.63|6083.13|6082.63|6083.13|6082.63|6082.88|6082.38|322
1733934770000|2024-12-11 16:32:50|6083.38|6082.88|6083.88|6083.38|6083.88|6083.38|6083.38|6082.88|721
1733934780000|2024-12-11 16:33:00|6083.63|6083.13|6083.63|6083.13|6083.75|6083.25|6083.63|6083.13|390
1733934790000|2024-12-11 16:33:10|6083.5|6083|6083.38|6082.88|6083.5|6083|6083.38|6082.88|84
1733934800000|2024-12-11 16:33:20|6083.63|6083.13|6083.63|6083.13|6083.63|6083.13|6083.38|6082.88|382
1733934810000|2024-12-11 16:33:30|6083.5|6083|6083.13|6082.63|6083.63|6083.13|6083.13|6082.63|233
1733934820000|2024-12-11 16:33:40|6082.88|6082.38|6082.88|6082.38|6082.88|6082.38|6082.88|6082.38|304
1733934830000|2024-12-11 16:33:50|6083|6082.5|6083.13|6082.63|6083.13|6082.63|6083|6082.5|250
1733934840000|2024-12-11 16:34:00|6083.25|6082.75|6083.38|6082.88|6083.38|6082.88|6083.13|6082.63|377
1733934850000|2024-12-11 16:34:10|||||||||199
1733934860000|2024-12-11 16:34:20|||||||||51
1733934870000|2024-12-11 16:34:30|6083.5|6083|6083.63|6083.13|6083.63|6083.13|6083.5|6083|351
1733934880000|2024-12-11 16:34:40|6083.38|6082.88|6083.13|6082.63|6083.38|6082.88|6083.13|6082.63|198
1733934890000|2024-12-11 16:34:50|6083.38|6082.88|6083.63|6083.13|6083.63|6083.13|6083.38|6082.88|259
1733934900000|2024-12-11 16:35:00|6083.38|6082.88|6084.13|6083.63|6084.13|6083.63|6083.38|6082.88|539
1733934910000|2024-12-11 16:35:10|6083.88|6083.38|6083.88|6083.38|6084.13|6083.63|6083.88|6083.38|236
1733934920000|2024-12-11 16:35:20|6084.13|6083.63|6084.63|6084.13|6084.88|6084.38|6084.13|6083.63|724
1733934930000|2024-12-11 16:35:30|6084.88|6084.38|6084.88|6084.38|6084.88|6084.38|6084.63|6084.13|462
1733934940000|2024-12-11 16:35:40|6085.13|6084.63|6085.63|6085.13|6085.63|6085.13|6085.13|6084.63|1020
1733934950000|2024-12-11 16:35:50|6085.38|6084.88|6085.63|6085.13|6085.63|6085.13|6085.38|6084.88|334
1733934960000|2024-12-11 16:36:00|6085.38|6084.88|6085.63|6085.13|6085.63|6085.13|6085.38|6084.88|245
1733934970000|2024-12-11 16:36:10|6085.38|6084.88|6085.13|6084.63|6085.38|6084.88|6085.13|6084.63|426
1733934980000|2024-12-11 16:36:20|6085.25|6084.75|6085.38|6084.88|6085.38|6084.88|6085.25|6084.75|291
1733934990000|2024-12-11 16:36:30|6085.13|6084.63|6085.13|6084.63|6085.38|6084.88|6084.88|6084.38|558
1733935000000|2024-12-11 16:36:40|6085.25|6084.75|6085.13|6084.63|6085.38|6084.88|6085.13|6084.63|206
1733935010000|2024-12-11 16:36:50|6084.88|6084.38|6085.13|6084.63|6085.13|6084.63|6084.88|6084.38|389
1733935020000|2024-12-11 16:37:00|6085|6084.5|6084.63|6084.13|6085|6084.5|6084.63|6084.13|380
1733935030000|2024-12-11 16:37:10|6084.88|6084.38|6084.88|6084.38|6084.88|6084.38|6084.88|6084.38|241
1733935040000|2024-12-11 16:37:20|||||||||30
1733935050000|2024-12-11 16:37:30|||||||||24
1733935060000|2024-12-11 16:37:40|6084.63|6084.13|6084.88|6084.38|6084.88|6084.38|6084.63|6084.13|494
1733935070000|2024-12-11 16:37:50|6085|6084.5|6084.88|6084.38|6085.13|6084.63|6084.88|6084.38|223
1733935080000|2024-12-11 16:38:00|6085.13|6084.63|6085.13|6084.63|6085.13|6084.63|6084.88|6084.38|278
1733935090000|2024-12-11 16:38:10|6085.38|6084.88|6085.38|6084.88|6085.38|6084.88|6085.38|6084.88|319
1733935100000|2024-12-11 16:38:20|||||||||258
1733935110000|2024-12-11 16:38:30|6085.63|6085.13|6085.38|6084.88|6085.63|6085.13|6085.38|6084.88|352
1733935120000|2024-12-11 16:38:40|||||||||162
1733935130000|2024-12-11 16:38:50|6085.63|6085.13|6085.63|6085.13|6085.63|6085.13|6085.63|6085.13|245
1733935140000|2024-12-11 16:39:00|6085.88|6085.38|6087.13|6086.63|6087.13|6086.63|6085.88|6085.38|2497
1733935150000|2024-12-11 16:39:10|6086.88|6086.38|6086.88|6086.38|6086.88|6086.38|6086.88|6086.38|314
1733935160000|2024-12-11 16:39:20|6086.63|6086.13|6086.63|6086.13|6086.63|6086.13|6086.63|6086.13|202
1733935170000|2024-12-11 16:39:30|6086.75|6086.25|6086.63|6086.13|6086.88|6086.38|6086.63|6086.13|291
1733935180000|2024-12-11 16:39:40|6086.75|6086.25|6086.75|6086.25|6086.75|6086.25|6086.75|6086.25|303
1733935190000|2024-12-11 16:39:50|6086.88|6086.38|6087.13|6086.63|6087.13|6086.63|6086.88|6086.38|385
1733935200000|2024-12-11 16:40:00|6087.38|6086.88|6087.38|6086.88|6087.38|6086.88|6087.25|6086.75|682
1733935210000|2024-12-11 16:40:10|6087.13|6086.63|6086.38|6085.88|6087.13|6086.63|6086.13|6085.63|1184
1733935220000|2024-12-11 16:40:20|6086.63|6086.13|6085.88|6085.38|6086.88|6086.38|6085.88|6085.38|799
1733935230000|2024-12-11 16:40:30|6086.13|6085.63|6086.13|6085.63|6086.13|6085.63|6086.13|6085.63|265
1733935240000|2024-12-11 16:40:40|6086.38|6085.88|6086.13|6085.63|6086.63|6086.13|6085.88|6085.38|694
1733935250000|2024-12-11 16:40:50|6085.88|6085.38|6085.88|6085.38|6086|6085.5|6085.88|6085.38|94
1733935260000|2024-12-11 16:41:00|6085.63|6085.13|6085.63|6085.13|6085.63|6085.13|6085.63|6085.13|261
1733935270000|2024-12-11 16:41:10|6085.38|6084.88|6085.13|6084.63|6085.38|6084.88|6085.13|6084.63|668
1733935280000|2024-12-11 16:41:20|6085.38|6084.88|6085.38|6084.88|6085.63|6085.13|6085.38|6084.88|459
1733935290000|2024-12-11 16:41:30|6085.13|6084.63|6085.38|6084.88|6085.63|6085.13|6085.13|6084.63|368
1733935300000|2024-12-11 16:41:40|6085.63|6085.13|6085.88|6085.38|6085.88|6085.38|6085.38|6084.88|523
1733935310000|2024-12-11 16:41:50|6086.13|6085.63|6086.38|6085.88|6086.63|6086.13|6086.13|6085.63|250
1733935320000|2024-12-11 16:42:00|||||||||114
1733935330000|2024-12-11 16:42:10|6086.25|6085.75|6086.38|6085.88|6086.63|6086.13|6086.25|6085.75|356
1733935340000|2024-12-11 16:42:20|6086.63|6086.13|6086.63|6086.13|6086.63|6086.13|6086.38|6085.88|334
1733935350000|2024-12-11 16:42:30|6086.38|6085.88|6085.88|6085.38|6086.88|6086.38|6085.88|6085.38|913
1733935360000|2024-12-11 16:42:40|6086.13|6085.63|6086.13|6085.63|6086.13|6085.63|6086.13|6085.63|322
1733935370000|2024-12-11 16:42:50|6086.63|6086.13|6086.63|6086.13|6086.63|6086.13|6086.38|6085.88|537
1733935380000|2024-12-11 16:43:00|6086.38|6085.88|6086.63|6086.13|6086.63|6086.13|6086.38|6085.88|273
1733935390000|2024-12-11 16:43:10|6086.38|6085.88|6086.88|6086.38|6086.88|6086.38|6086.25|6085.75|319
1733935400000|2024-12-11 16:43:20|6087.13|6086.63|6087.63|6087.13|6087.63|6087.13|6087.13|6086.63|1044
1733935410000|2024-12-11 16:43:30|6087.38|6086.88|6087.63|6087.13|6087.88|6087.38|6087.38|6086.88|357
1733935420000|2024-12-11 16:43:40|||||||||406
1733935430000|2024-12-11 16:43:50|||||||||116
1733935440000|2024-12-11 16:44:00|6087.38|6086.88|6087.38|6086.88|6087.38|6086.88|6087.38|6086.88|153
1733935450000|2024-12-11 16:44:10|||||||||200
1733935460000|2024-12-11 16:44:20|6087.63|6087.13|6087.38|6086.88|6087.63|6087.13|6087.38|6086.88|184
1733935470000|2024-12-11 16:44:30|6087.63|6087.13|6087.13|6086.63|6087.63|6087.13|6087.13|6086.63|147
1733935480000|2024-12-11 16:44:40|6087.38|6086.88|6087.38|6086.88|6087.38|6086.88|6087.38|6086.88|107
1733935490000|2024-12-11 16:44:50|||||||||81
1733935500000|2024-12-11 16:45:00|6087.25|6086.75|6087.38|6086.88|6087.38|6086.88|6087.13|6086.63|358
1733935510000|2024-12-11 16:45:10|6087.5|6087|6087.63|6087.13|6087.63|6087.13|6087.38|6086.88|401
1733935520000|2024-12-11 16:45:20|||||||||257
1733935530000|2024-12-11 16:45:30|6087.38|6086.88|6087.63|6087.13|6087.63|6087.13|6087.38|6086.88|187
1733935540000|2024-12-11 16:45:40|6087.38|6086.88|6087.38|6086.88|6087.63|6087.13|6087.38|6086.88|409
1733935550000|2024-12-11 16:45:50|||||||||42
1733935560000|2024-12-11 16:46:00|6087.25|6086.75|6087.13|6086.63|6087.25|6086.75|6086.88|6086.38|587
1733935570000|2024-12-11 16:46:10|6086.88|6086.38|6087.13|6086.63|6087.13|6086.63|6086.88|6086.38|254
1733935580000|2024-12-11 16:46:20|6087|6086.5|6087.13|6086.63|6087.13|6086.63|6086.88|6086.38|296
1733935590000|2024-12-11 16:46:30|||||||||22
1733935600000|2024-12-11 16:46:40|6086.88|6086.38|6087.13|6086.63|6087.13|6086.63|6086.88|6086.38|358
1733935610000|2024-12-11 16:46:50|6086.88|6086.38|6086.88|6086.38|6086.88|6086.38|6086.88|6086.38|66
1733935620000|2024-12-11 16:47:00|6086.63|6086.13|6086.13|6085.63|6086.88|6086.38|6086.13|6085.63|601
1733935630000|2024-12-11 16:47:10|6086.38|6085.88|6086.38|6085.88|6086.38|6085.88|6086.25|6085.75|285
1733935640000|2024-12-11 16:47:20|6086.25|6085.75|6086.13|6085.63|6086.25|6085.75|6086.13|6085.63|237
1733935650000|2024-12-11 16:47:30|6085.88|6085.38|6086|6085.5|6086.13|6085.63|6085.88|6085.38|385
1733935660000|2024-12-11 16:47:40|6086.13|6085.63|6086.38|6085.88|6086.63|6086.13|6086.13|6085.63|343
1733935670000|2024-12-11 16:47:50|6086.5|6086|6086.63|6086.13|6086.63|6086.13|6086.38|6085.88|227
1733935680000|2024-12-11 16:48:00|6086.5|6086|6086.63|6086.13|6086.63|6086.13|6086.38|6085.88|177
1733935690000|2024-12-11 16:48:10|6086.88|6086.38|6086.88|6086.38|6086.88|6086.38|6086.88|6086.38|288
1733935700000|2024-12-11 16:48:20|6086.75|6086.25|6086.63|6086.13|6086.75|6086.25|6086.63|6086.13|200
1733935710000|2024-12-11 16:48:30|6086.88|6086.38|6086.63|6086.13|6086.88|6086.38|6086.38|6085.88|634
1733935720000|2024-12-11 16:48:40|6086.88|6086.38|6086.63|6086.13|6086.88|6086.38|6086.63|6086.13|388
1733935730000|2024-12-11 16:48:50|6086.88|6086.38|6087.13|6086.63|6087.13|6086.63|6086.88|6086.38|532
1733935740000|2024-12-11 16:49:00|6087.38|6086.88|6087.38|6086.88|6087.38|6086.88|6087.38|6086.88|253
1733935750000|2024-12-11 16:49:10|6087.13|6086.63|6087.38|6086.88|6087.38|6086.88|6087.13|6086.63|375
1733935760000|2024-12-11 16:49:20|6087.25|6086.75|6087.13|6086.63|6087.38|6086.88|6087.13|6086.63|251
1733935770000|2024-12-11 16:49:30|6087.38|6086.88|6087.13|6086.63|6087.38|6086.88|6087.13|6086.63|208
1733935780000|2024-12-11 16:49:40|6086.88|6086.38|6086.88|6086.38|6086.88|6086.38|6086.88|6086.38|350
1733935790000|2024-12-11 16:49:50|6086.63|6086.13|6086.88|6086.38|6086.88|6086.38|6086.38|6085.88|467
1733935800000|2024-12-11 16:50:00|6087.13|6086.63|6087.13|6086.63|6087.13|6086.63|6087|6086.5|185
1733935810000|2024-12-11 16:50:10|6087|6086.5|6086.88|6086.38|6087.13|6086.63|6086.88|6086.38|434
1733935820000|2024-12-11 16:50:20|6086.75|6086.25|6085.63|6085.13|6086.75|6086.25|6085.63|6085.13|772
1733935830000|2024-12-11 16:50:30|6085.88|6085.38|6086.13|6085.63|6086.38|6085.88|6085.88|6085.38|325
1733935840000|2024-12-11 16:50:40|6085.88|6085.38|6086.13|6085.63|6086.13|6085.63|6085.88|6085.38|415
1733935850000|2024-12-11 16:50:50|6085.88|6085.38|6086.13|6085.63|6086.13|6085.63|6085.88|6085.38|200
1733935860000|2024-12-11 16:51:00|6086.38|6085.88|6086.13|6085.63|6086.38|6085.88|6086.13|6085.63|137
1733935870000|2024-12-11 16:51:10|6086.38|6085.88|6086.13|6085.63|6086.38|6085.88|6086.13|6085.63|233
1733935880000|2024-12-11 16:51:20|6085.88|6085.38|6086.13|6085.63|6086.13|6085.63|6085.88|6085.38|155
1733935890000|2024-12-11 16:51:30|6085.88|6085.38|6085.88|6085.38|6086.13|6085.63|6085.88|6085.38|204
1733935900000|2024-12-11 16:51:40|6085.63|6085.13|6085.38|6084.88|6085.63|6085.13|6085.13|6084.63|675
1733935910000|2024-12-11 16:51:50|6085.63|6085.13|6085.88|6085.38|6085.88|6085.38|6085.63|6085.13|503
1733935920000|2024-12-11 16:52:00|6086.13|6085.63|6085.88|6085.38|6086.13|6085.63|6085.88|6085.38|409
1733935930000|2024-12-11 16:52:10|6085.75|6085.25|6085.38|6084.88|6085.75|6085.25|6085.38|6084.88|205
1733935940000|2024-12-11 16:52:20|6085.25|6084.75|6085.38|6084.88|6085.38|6084.88|6085.25|6084.75|211
1733935950000|2024-12-11 16:52:30|6085.13|6084.63|6085.13|6084.63|6085.13|6084.63|6085.13|6084.63|105
1733935960000|2024-12-11 16:52:40|6084.88|6084.38|6084.88|6084.38|6084.88|6084.38|6084.63|6084.13|354
1733935970000|2024-12-11 16:52:50|6085.13|6084.63|6085.13|6084.63|6085.13|6084.63|6085.13|6084.63|289
1733935980000|2024-12-11 16:53:00|6084.88|6084.38|6084.88|6084.38|6085.13|6084.63|6084.63|6084.13|433
1733935990000|2024-12-11 16:53:10|6085.13|6084.63|6085.13|6084.63|6085.38|6084.88|6084.88|6084.38|378
1733936000000|2024-12-11 16:53:20|6085.25|6084.75|6085.63|6085.13|6085.88|6085.38|6085.13|6084.63|334
1733936010000|2024-12-11 16:53:30|||||||||43
1733936020000|2024-12-11 16:53:40|6085.38|6084.88|6085.13|6084.63|6085.63|6085.13|6085.13|6084.63|347
1733936030000|2024-12-11 16:53:50|6084.88|6084.38|6084.63|6084.13|6084.88|6084.38|6084.63|6084.13|239
1733936040000|2024-12-11 16:54:00|6084.88|6084.38|6084.88|6084.38|6084.88|6084.38|6084.88|6084.38|235
1733936050000|2024-12-11 16:54:10|6085.13|6084.63|6084.88|6084.38|6085.13|6084.63|6084.88|6084.38|128
1733936060000|2024-12-11 16:54:20|6084.63|6084.13|6084.88|6084.38|6084.88|6084.38|6084.63|6084.13|530
1733936070000|2024-12-11 16:54:30|6085.13|6084.63|6085.13|6084.63|6085.13|6084.63|6084.88|6084.38|295
1733936080000|2024-12-11 16:54:40|6085.38|6084.88|6085.13|6084.63|6085.38|6084.88|6085.13|6084.63|98
1733936090000|2024-12-11 16:54:50|6085.38|6084.88|6085.38|6084.88|6085.38|6084.88|6085.38|6084.88|194
1733936100000|2024-12-11 16:55:00|6085.63|6085.13|6084.88|6084.38|6085.63|6085.13|6084.88|6084.38|354
1733936110000|2024-12-11 16:55:10|6085.13|6084.63|6085.13|6084.63|6085.13|6084.63|6084.88|6084.38|239
1733936120000|2024-12-11 16:55:20|||||||||140
1733936130000|2024-12-11 16:55:30|6084.88|6084.38|6084.88|6084.38|6085.13|6084.63|6084.88|6084.38|362
1733936140000|2024-12-11 16:55:40|6085|6084.5|6085.13|6084.63|6085.13|6084.63|6084.88|6084.38|236
1733936150000|2024-12-11 16:55:50|6084.88|6084.38|6084.38|6083.88|6084.88|6084.38|6084.38|6083.88|348
1733936160000|2024-12-11 16:56:00|6084.63|6084.13|6084.88|6084.38|6084.88|6084.38|6084.63|6084.13|259
1733936170000|2024-12-11 16:56:10|6085.13|6084.63|6085.13|6084.63|6085.38|6084.88|6085.13|6084.63|342
1733936180000|2024-12-11 16:56:20|6085.38|6084.88|6085.63|6085.13|6085.63|6085.13|6085.38|6084.88|266
1733936190000|2024-12-11 16:56:30|6085.38|6084.88|6085.38|6084.88|6085.63|6085.13|6085.38|6084.88|228
1733936200000|2024-12-11 16:56:40|6085.25|6084.75|6085.13|6084.63|6085.63|6085.13|6085.13|6084.63|222
1733936210000|2024-12-11 16:56:50|6085|6084.5|6085.13|6084.63|6085.13|6084.63|6085|6084.5|283
1733936220000|2024-12-11 16:57:00|6085.38|6084.88|6084.88|6084.38|6085.38|6084.88|6084.88|6084.38|345
1733936230000|2024-12-11 16:57:10|6085|6084.5|6085.13|6084.63|6085.38|6084.88|6085|6084.5|241
1733936240000|2024-12-11 16:57:20|6084.88|6084.38|6084.88|6084.38|6084.88|6084.38|6084.88|6084.38|29
1733936250000|2024-12-11 16:57:30|6085.13|6084.63|6084.38|6083.88|6085.13|6084.63|6084.38|6083.88|309
1733936260000|2024-12-11 16:57:40|||||||||22
1733936270000|2024-12-11 16:57:50|6084.63|6084.13|6084.5|6084|6084.63|6084.13|6084.38|6083.88|271
1733936280000|2024-12-11 16:58:00|6084.63|6084.13|6085.13|6084.63|6085.13|6084.63|6084.38|6083.88|257
1733936290000|2024-12-11 16:58:10|6085.38|6084.88|6085.38|6084.88|6085.38|6084.88|6085.38|6084.88|204
1733936300000|2024-12-11 16:58:20|6085.5|6085|6085.88|6085.38|6085.88|6085.38|6085.5|6085|428
1733936310000|2024-12-11 16:58:30|6086.13|6085.63|6085.88|6085.38|6086.13|6085.63|6085.88|6085.38|377
1733936320000|2024-12-11 16:58:40|||||||||125
1733936330000|2024-12-11 16:58:50|||||||||146
1733936340000|2024-12-11 16:59:00|6085.63|6085.13|6085.38|6084.88|6085.88|6085.38|6085.38|6084.88|735
1733936350000|2024-12-11 16:59:10|6085.63|6085.13|6086.13|6085.63|6086.13|6085.63|6085.63|6085.13|343
1733936360000|2024-12-11 16:59:20|6086.38|6085.88|6086.38|6085.88|6086.38|6085.88|6086.38|6085.88|139
1733936370000|2024-12-11 16:59:30|6086.13|6085.63|6086.38|6085.88|6086.38|6085.88|6086.13|6085.63|521
1733936380000|2024-12-11 16:59:40|6086.63|6086.13|6086.63|6086.13|6086.63|6086.13|6086.38|6085.88|522
1733936390000|2024-12-11 16:59:50|6086.38|6085.88|6086.88|6086.38|6086.88|6086.38|6086.38|6085.88|406
1733936400000|2024-12-11 17:00:00|6086.75|6086.25|6086.63|6086.13|6086.75|6086.25|6086.38|6085.88|269
1733936410000|2024-12-11 17:00:10|6086.5|6086|6086.88|6086.38|6086.88|6086.38|6086.38|6085.88|338
1733936420000|2024-12-11 17:00:20|6087|6086.5|6087.38|6086.88|6087.38|6086.88|6086.88|6086.38|732
1733936430000|2024-12-11 17:00:30|||||||||246
1733936440000|2024-12-11 17:00:40|6087.25|6086.75|6087.63|6087.13|6087.63|6087.13|6087.13|6086.63|510
1733936450000|2024-12-11 17:00:50|6087.38|6086.88|6088.13|6087.63|6088.13|6087.63|6087.38|6086.88|1044
1733936460000|2024-12-11 17:01:00|6087.88|6087.38|6088.13|6087.63|6088.13|6087.63|6087.88|6087.38|574
1733936470000|2024-12-11 17:01:10|6088.38|6087.88|6088.13|6087.63|6088.38|6087.88|6087.88|6087.38|448
1733936480000|2024-12-11 17:01:20|6088.25|6087.75|6088.38|6087.88|6088.5|6088|6088.13|6087.63|459
1733936490000|2024-12-11 17:01:30|6088.63|6088.13|6088.38|6087.88|6088.63|6088.13|6088.38|6087.88|512
1733936500000|2024-12-11 17:01:40|6088.5|6088|6088.38|6087.88|6088.5|6088|6088.38|6087.88|435
1733936510000|2024-12-11 17:01:50|6088.13|6087.63|6088.38|6087.88|6088.38|6087.88|6088|6087.5|698
1733936520000|2024-12-11 17:02:00|6088.25|6087.75|6088.38|6087.88|6088.63|6088.13|6088.25|6087.75|323
1733936530000|2024-12-11 17:02:10|6088.63|6088.13|6088.13|6087.63|6088.63|6088.13|6088.13|6087.63|260
1733936540000|2024-12-11 17:02:20|6088.38|6087.88|6088.13|6087.63|6088.38|6087.88|6088.13|6087.63|589
1733936550000|2024-12-11 17:02:30|6088|6087.5|6087.38|6086.88|6088.13|6087.63|6087.13|6086.63|685
1733936560000|2024-12-11 17:02:40|6087.13|6086.63|6087.88|6087.38|6087.88|6087.38|6087.13|6086.63|252
1733936570000|2024-12-11 17:02:50|||||||||175
1733936580000|2024-12-11 17:03:00|6088|6087.5|6087.88|6087.38|6088.13|6087.63|6087.88|6087.38|320
1733936590000|2024-12-11 17:03:10|6088|6087.5|6088.13|6087.63|6088.38|6087.88|6088|6087.5|559
1733936600000|2024-12-11 17:03:20|6088.38|6087.88|6088.38|6087.88|6088.38|6087.88|6088.38|6087.88|50
1733936610000|2024-12-11 17:03:30|6088.63|6088.13|6088.63|6088.13|6088.63|6088.13|6088.63|6088.13|178
1733936620000|2024-12-11 17:03:40|6088.88|6088.38|6088.63|6088.13|6088.88|6088.38|6088.38|6087.88|586
1733936630000|2024-12-11 17:03:50|6088.75|6088.25|6088.88|6088.38|6088.88|6088.38|6088.75|6088.25|387
1733936640000|2024-12-11 17:04:00|6089.13|6088.63|6089.13|6088.63|6089.13|6088.63|6088.88|6088.38|919
1733936650000|2024-12-11 17:04:10|6089.38|6088.88|6090.13|6089.63|6090.13|6089.63|6089.13|6088.63|1557
1733936660000|2024-12-11 17:04:20|6089.88|6089.38|6089.13|6088.63|6089.88|6089.38|6089.13|6088.63|676
1733936670000|2024-12-11 17:04:30|6089.38|6088.88|6089.63|6089.13|6089.63|6089.13|6089.38|6088.88|327
1733936680000|2024-12-11 17:04:40|6089.5|6089|6089.63|6089.13|6089.63|6089.13|6089.38|6088.88|282
1733936690000|2024-12-11 17:04:50|6089.38|6088.88|6089.38|6088.88|6089.38|6088.88|6089.38|6088.88|89
1733936700000|2024-12-11 17:05:00|6089.63|6089.13|6089.63|6089.13|6089.63|6089.13|6088.88|6088.38|636
1733936710000|2024-12-11 17:05:10|6089.38|6088.88|6089.38|6088.88|6089.63|6089.13|6089.13|6088.63|201
1733936720000|2024-12-11 17:05:20|||||||||102
1733936730000|2024-12-11 17:05:30|6089.13|6088.63|6089.25|6088.75|6089.38|6088.88|6089.13|6088.63|174
1733936740000|2024-12-11 17:05:40|6089.13|6088.63|6088.88|6088.38|6089.13|6088.63|6088.88|6088.38|309
1733936750000|2024-12-11 17:05:50|6088.63|6088.13|6088.63|6088.13|6088.88|6088.38|6088.38|6087.88|859
1733936760000|2024-12-11 17:06:00|6088.38|6087.88|6088.63|6088.13|6088.63|6088.13|6088.13|6087.63|681
1733936770000|2024-12-11 17:06:10|||||||||45
1733936780000|2024-12-11 17:06:20|||||||||59
1733936790000|2024-12-11 17:06:30|6088.88|6088.38|6088.88|6088.38|6088.88|6088.38|6088.38|6087.88|367
1733936800000|2024-12-11 17:06:40|6089.13|6088.63|6089.13|6088.63|6089.13|6088.63|6089.13|6088.63|378
1733936810000|2024-12-11 17:06:50|6089.38|6088.88|6089.38|6088.88|6089.38|6088.88|6089.13|6088.63|221
1733936820000|2024-12-11 17:07:00|6089.63|6089.13|6089.13|6088.63|6089.63|6089.13|6089.13|6088.63|281
1733936830000|2024-12-11 17:07:10|6089.38|6088.88|6089.38|6088.88|6089.38|6088.88|6089.38|6088.88|35
1733936840000|2024-12-11 17:07:20|6089.13|6088.63|6089.25|6088.75|6089.38|6088.88|6089.13|6088.63|297
1733936850000|2024-12-11 17:07:30|6089.13|6088.63|6089.38|6088.88|6089.38|6088.88|6089.13|6088.63|209
1733936860000|2024-12-11 17:07:40|6089.5|6089|6089.63|6089.13|6089.63|6089.13|6089.38|6088.88|292
1733936870000|2024-12-11 17:07:50|6089.5|6089|6089.13|6088.63|6089.5|6089|6089.13|6088.63|203
1733936880000|2024-12-11 17:08:00|6089.25|6088.75|6089.38|6088.88|6089.38|6088.88|6089.25|6088.75|252
1733936890000|2024-12-11 17:08:10|6089.63|6089.13|6089.63|6089.13|6089.63|6089.13|6089.5|6089|230
1733936900000|2024-12-11 17:08:20|||||||||49
1733936910000|2024-12-11 17:08:30|||||||||64
1733936920000|2024-12-11 17:08:40|6089.38|6088.88|6089.63|6089.13|6089.63|6089.13|6089.38|6088.88|434
1733936930000|2024-12-11 17:08:50|6089.88|6089.38|6089.88|6089.38|6089.88|6089.38|6089.88|6089.38|66
1733936940000|2024-12-11 17:09:00|6090.13|6089.63|6090.13|6089.63|6090.38|6089.88|6090.13|6089.63|579
1733936950000|2024-12-11 17:09:10|6090.25|6089.75|6090.13|6089.63|6090.38|6089.88|6089.88|6089.38|213
1733936960000|2024-12-11 17:09:20|6089.88|6089.38|6089.88|6089.38|6090.13|6089.63|6089.88|6089.38|261
1733936970000|2024-12-11 17:09:30|6090|6089.5|6089.88|6089.38|6090|6089.5|6089.88|6089.38|137
1733936980000|2024-12-11 17:09:40|6089.63|6089.13|6089.88|6089.38|6089.88|6089.38|6089.63|6089.13|460
1733936990000|2024-12-11 17:09:50|6089.63|6089.13|6089.38|6088.88|6089.88|6089.38|6089.38|6088.88|310
1733937000000|2024-12-11 17:10:00|6089.13|6088.63|6089.63|6089.13|6089.63|6089.13|6089.13|6088.63|379
1733937010000|2024-12-11 17:10:10|6089.88|6089.38|6089.88|6089.38|6089.88|6089.38|6089.75|6089.25|433
1733937020000|2024-12-11 17:10:20|6090.13|6089.63|6090.13|6089.63|6090.13|6089.63|6090.13|6089.63|223
1733937030000|2024-12-11 17:10:30|6090.38|6089.88|6090.38|6089.88|6090.38|6089.88|6090.38|6089.88|99
1733937040000|2024-12-11 17:10:40|6090.63|6090.13|6090.38|6089.88|6090.63|6090.13|6090.38|6089.88|847
1733937050000|2024-12-11 17:10:50|6090.63|6090.13|6090.63|6090.13|6090.63|6090.13|6090.38|6089.88|390
1733937060000|2024-12-11 17:11:00|6090.38|6089.88|6090.38|6089.88|6090.63|6090.13|6090.38|6089.88|299
1733937070000|2024-12-11 17:11:10|6090.63|6090.13|6090.38|6089.88|6090.63|6090.13|6090.38|6089.88|427
1733937080000|2024-12-11 17:11:20|6090.63|6090.13|6090.63|6090.13|6090.63|6090.13|6090.63|6090.13|307
1733937090000|2024-12-11 17:11:30|||||||||28
1733937100000|2024-12-11 17:11:40|6090.38|6089.88|6090.63|6090.13|6090.63|6090.13|6090.13|6089.63|549
1733937110000|2024-12-11 17:11:50|6090.88|6090.38|6090.88|6090.38|6091.13|6090.63|6090.88|6090.38|579
1733937120000|2024-12-11 17:12:00|6090.63|6090.13|6090.63|6090.13|6090.63|6090.13|6090.63|6090.13|467
1733937130000|2024-12-11 17:12:10|6090.88|6090.38|6090.63|6090.13|6090.88|6090.38|6090.63|6090.13|101
1733937140000|2024-12-11 17:12:20|6090.5|6090|6090.38|6089.88|6090.63|6090.13|6090.13|6089.63|693
1733937150000|2024-12-11 17:12:30|||||||||275
1733937160000|2024-12-11 17:12:40|||||||||276
1733937170000|2024-12-11 17:12:50|||||||||142
1733937180000|2024-12-11 17:13:00|6090.13|6089.63|6089.88|6089.38|6090.13|6089.63|6089.88|6089.38|506
1733937190000|2024-12-11 17:13:10|6090.13|6089.63|6090|6089.5|6090.13|6089.63|6090|6089.5|188
1733937200000|2024-12-11 17:13:20|6089.88|6089.38|6089.88|6089.38|6089.88|6089.38|6089.63|6089.13|452
1733937210000|2024-12-11 17:13:30|6089.63|6089.13|6089.38|6088.88|6089.63|6089.13|6089.25|6088.75|516
1733937220000|2024-12-11 17:13:40|6089.25|6088.75|6089.25|6088.75|6089.25|6088.75|6089.25|6088.75|45
1733937230000|2024-12-11 17:13:50|6089.13|6088.63|6089.38|6088.88|6089.38|6088.88|6089.13|6088.63|495
1733937240000|2024-12-11 17:14:00|6089.25|6088.75|6089.13|6088.63|6089.25|6088.75|6089.13|6088.63|254
1733937250000|2024-12-11 17:14:10|6088.88|6088.38|6089.13|6088.63|6089.13|6088.63|6088.88|6088.38|202
1733937260000|2024-12-11 17:14:20|6089|6088.5|6088.88|6088.38|6089.13|6088.63|6088.88|6088.38|343
1733937270000|2024-12-11 17:14:30|6088.75|6088.25|6088.63|6088.13|6088.75|6088.25|6088.63|6088.13|288
1733937280000|2024-12-11 17:14:40|6088.75|6088.25|6088.88|6088.38|6088.88|6088.38|6088.75|6088.25|159
1733937290000|2024-12-11 17:14:50|6089.13|6088.63|6089.13|6088.63|6089.13|6088.63|6089.13|6088.63|110
1733937300000|2024-12-11 17:15:00|6089|6088.5|6088.88|6088.38|6089|6088.5|6088.63|6088.13|365
1733937310000|2024-12-11 17:15:10|6089|6088.5|6088.88|6088.38|6089.13|6088.63|6088.88|6088.38|315
1733937320000|2024-12-11 17:15:20|||||||||32
1733937330000|2024-12-11 17:15:30|6088.63|6088.13|6088.88|6088.38|6088.88|6088.38|6088.63|6088.13|687
1733937340000|2024-12-11 17:15:40|6088.75|6088.25|6088.88|6088.38|6088.88|6088.38|6088.63|6088.13|192
1733937350000|2024-12-11 17:15:50|6089.13|6088.63|6089.13|6088.63|6089.13|6088.63|6089.13|6088.63|244
1733937360000|2024-12-11 17:16:00|6089.25|6088.75|6089.63|6089.13|6089.63|6089.13|6089.13|6088.63|294
1733937370000|2024-12-11 17:16:10|6089.88|6089.38|6089.88|6089.38|6089.88|6089.38|6089.63|6089.13|471
1733937380000|2024-12-11 17:16:20|6089.75|6089.25|6089.63|6089.13|6089.75|6089.25|6089.63|6089.13|143
1733937390000|2024-12-11 17:16:30|6089.38|6088.88|6089.38|6088.88|6089.63|6089.13|6089.38|6088.88|270
1733937400000|2024-12-11 17:16:40|||||||||60
1733937410000|2024-12-11 17:16:50|6089.63|6089.13|6089.63|6089.13|6089.63|6089.13|6089.63|6089.13|289
1733937420000|2024-12-11 17:17:00|6089.38|6088.88|6089.13|6088.63|6089.38|6088.88|6088.88|6088.38|607
1733937430000|2024-12-11 17:17:10|||||||||357
1733937440000|2024-12-11 17:17:20|||||||||8
1733937450000|2024-12-11 17:17:30|||||||||23
1733937460000|2024-12-11 17:17:40|||||||||173
1733937470000|2024-12-11 17:17:50|||||||||50
1733937480000|2024-12-11 17:18:00|6089.25|6088.75|6088.88|6088.38|6089.38|6088.88|6088.88|6088.38|407
1733937490000|2024-12-11 17:18:10|6089|6088.5|6088.88|6088.38|6089.13|6088.63|6088.88|6088.38|343
1733937500000|2024-12-11 17:18:20|6088.75|6088.25|6088.63|6088.13|6088.75|6088.25|6088.63|6088.13|118
1733937510000|2024-12-11 17:18:30|6088.88|6088.38|6088.63|6088.13|6088.88|6088.38|6088.63|6088.13|253
1733937520000|2024-12-11 17:18:40|6088.88|6088.38|6088.88|6088.38|6088.88|6088.38|6088.88|6088.38|103
1733937530000|2024-12-11 17:18:50|6088.75|6088.25|6089|6088.5|6089|6088.5|6088.75|6088.25|202
1733937540000|2024-12-11 17:19:00|6088.88|6088.38|6088.63|6088.13|6088.88|6088.38|6088.63|6088.13|326
1733937550000|2024-12-11 17:19:10|6088.38|6087.88|6087.88|6087.38|6088.38|6087.88|6087.88|6087.38|679
1733937560000|2024-12-11 17:19:20|6088.13|6087.63|6088.38|6087.88|6088.38|6087.88|6088.13|6087.63|546
1733937570000|2024-12-11 17:19:30|6088.63|6088.13|6088.63|6088.13|6088.63|6088.13|6088.5|6088|232
1733937580000|2024-12-11 17:19:40|6088.75|6088.25|6088.88|6088.38|6088.88|6088.38|6088.63|6088.13|330
1733937590000|2024-12-11 17:19:50|6088.63|6088.13|6088.63|6088.13|6088.63|6088.13|6088.38|6087.88|212
1733937600000|2024-12-11 17:20:00|6088.38|6087.88|6088.63|6088.13|6088.63|6088.13|6088.38|6087.88|293
1733937610000|2024-12-11 17:20:10|6088.38|6087.88|6088.38|6087.88|6088.63|6088.13|6088.38|6087.88|222
1733937620000|2024-12-11 17:20:20|6088.63|6088.13|6088.88|6088.38|6088.88|6088.38|6088.63|6088.13|178
1733937630000|2024-12-11 17:20:30|||||||||164
1733937640000|2024-12-11 17:20:40|6088.63|6088.13|6088.63|6088.13|6088.63|6088.13|6088.63|6088.13|292
1733937650000|2024-12-11 17:20:50|6088.38|6087.88|6088.13|6087.63|6088.38|6087.88|6088.13|6087.63|482
1733937660000|2024-12-11 17:21:00|6088.38|6087.88|6088.13|6087.63|6088.38|6087.88|6087.88|6087.38|410
1733937670000|2024-12-11 17:21:10|6087.88|6087.38|6087.63|6087.13|6087.88|6087.38|6087.63|6087.13|487
1733937680000|2024-12-11 17:21:20|6087.38|6086.88|6087.38|6086.88|6087.5|6087|6087.38|6086.88|193
1733937690000|2024-12-11 17:21:30|6087.5|6087|6088.13|6087.63|6088.13|6087.63|6087.5|6087|533
1733937700000|2024-12-11 17:21:40|||||||||123
1733937710000|2024-12-11 17:21:50|6088.38|6087.88|6088.38|6087.88|6088.38|6087.88|6088.38|6087.88|110
1733937720000|2024-12-11 17:22:00|6088.5|6088|6088.38|6087.88|6088.63|6088.13|6088.38|6087.88|321
1733937730000|2024-12-11 17:22:10|6088.25|6087.75|6088.13|6087.63|6088.25|6087.75|6087.88|6087.38|274
1733937740000|2024-12-11 17:22:20|6088|6087.5|6087.63|6087.13|6088|6087.5|6087.63|6087.13|356
1733937750000|2024-12-11 17:22:30|6087.5|6087|6087.38|6086.88|6087.63|6087.13|6087.38|6086.88|256
1733937760000|2024-12-11 17:22:40|6087.63|6087.13|6087.63|6087.13|6087.63|6087.13|6087.63|6087.13|171
1733937770000|2024-12-11 17:22:50|6087.88|6087.38|6087.88|6087.38|6087.88|6087.38|6087.88|6087.38|418
1733937780000|2024-12-11 17:23:00|6087.63|6087.13|6087.63|6087.13|6087.88|6087.38|6087.63|6087.13|196
1733937790000|2024-12-11 17:23:10|||||||||38
1733937800000|2024-12-11 17:23:20|6087.88|6087.38|6088.38|6087.88|6088.38|6087.88|6087.88|6087.38|344
1733937810000|2024-12-11 17:23:30|6088.13|6087.63|6088.38|6087.88|6088.38|6087.88|6088.13|6087.63|370
1733937820000|2024-12-11 17:23:40|6088.25|6087.75|6087.88|6087.38|6088.25|6087.75|6087.88|6087.38|92
1733937830000|2024-12-11 17:23:50|6087.63|6087.13|6087.63|6087.13|6087.63|6087.13|6087.63|6087.13|193
1733937840000|2024-12-11 17:24:00|6087.88|6087.38|6087.88|6087.38|6087.88|6087.38|6087.63|6087.13|243
1733937850000|2024-12-11 17:24:10|6088|6087.5|6087.88|6087.38|6088.13|6087.63|6087.88|6087.38|213
1733937860000|2024-12-11 17:24:20|6088.13|6087.63|6087.88|6087.38|6088.13|6087.63|6087.75|6087.25|295
1733937870000|2024-12-11 17:24:30|6088.13|6087.63|6088.13|6087.63|6088.13|6087.63|6088.13|6087.63|141
1733937880000|2024-12-11 17:24:40|||||||||106
1733937890000|2024-12-11 17:24:50|6087.88|6087.38|6088.13|6087.63|6088.13|6087.63|6087.88|6087.38|165
1733937900000|2024-12-11 17:25:00|6087.88|6087.38|6087.88|6087.38|6087.88|6087.38|6087.63|6087.13|271
1733937910000|2024-12-11 17:25:10|6087.63|6087.13|6087.63|6087.13|6087.88|6087.38|6087.63|6087.13|317
1733937920000|2024-12-11 17:25:20|6087.38|6086.88|6087.38|6086.88|6087.38|6086.88|6087.13|6086.63|377
1733937930000|2024-12-11 17:25:30|6087.63|6087.13|6087.63|6087.13|6087.63|6087.13|6087.63|6087.13|250
1733937940000|2024-12-11 17:25:40|6087.38|6086.88|6087.38|6086.88|6087.38|6086.88|6087.13|6086.63|496
1733937950000|2024-12-11 17:25:50|||||||||180
1733937960000|2024-12-11 17:26:00|6087.13|6086.63|6087.38|6086.88|6087.38|6086.88|6087.13|6086.63|454
1733937970000|2024-12-11 17:26:10|6087.25|6086.75|6087.63|6087.13|6087.63|6087.13|6087.13|6086.63|390
1733937980000|2024-12-11 17:26:20|6087.5|6087|6087.13|6086.63|6087.5|6087|6087.13|6086.63|285
1733937990000|2024-12-11 17:26:30|6087.38|6086.88|6088.13|6087.63|6088.13|6087.63|6087.38|6086.88|277
1733938000000|2024-12-11 17:26:40|||||||||69
1733938010000|2024-12-11 17:26:50|6087.88|6087.38|6087.63|6087.13|6088.13|6087.63|6087.63|6087.13|415
1733938020000|2024-12-11 17:27:00|6087.88|6087.38|6087.63|6087.13|6087.88|6087.38|6087.38|6086.88|405
1733938030000|2024-12-11 17:27:10|6087.38|6086.88|6087.38|6086.88|6087.63|6087.13|6087.38|6086.88|563
1733938040000|2024-12-11 17:27:20|6087.13|6086.63|6087.13|6086.63|6087.13|6086.63|6087.13|6086.63|228
1733938050000|2024-12-11 17:27:30|6087.38|6086.88|6087.38|6086.88|6087.63|6087.13|6087.38|6086.88|301
1733938060000|2024-12-11 17:27:40|||||||||28
1733938070000|2024-12-11 17:27:50|||||||||40
1733938080000|2024-12-11 17:28:00|6087.13|6086.63|6087.13|6086.63|6087.13|6086.63|6086.88|6086.38|868
1733938090000|2024-12-11 17:28:10|6086.88|6086.38|6086.88|6086.38|6087.13|6086.63|6086.88|6086.38|436
1733938100000|2024-12-11 17:28:20|6086.63|6086.13|6086.88|6086.38|6086.88|6086.38|6086.63|6086.13|758
1733938110000|2024-12-11 17:28:30|6086.63|6086.13|6086.63|6086.13|6086.88|6086.38|6086.63|6086.13|152
1733938120000|2024-12-11 17:28:40|6086.75|6086.25|6086.38|6085.88|6086.75|6086.25|6086.38|6085.88|600
1733938130000|2024-12-11 17:28:50|6086.13|6085.63|6086.38|6085.88|6086.38|6085.88|6086.13|6085.63|766
1733938140000|2024-12-11 17:29:00|6086.13|6085.63|6086.13|6085.63|6086.13|6085.63|6085.88|6085.38|405
1733938150000|2024-12-11 17:29:10|6086.38|6085.88|6086.38|6085.88|6086.38|6085.88|6086.38|6085.88|478
1733938160000|2024-12-11 17:29:20|||||||||83
1733938170000|2024-12-11 17:29:30|6086.5|6086|6086.38|6085.88|6086.5|6086|6086.38|6085.88|261
1733938180000|2024-12-11 17:29:40|6086.5|6086|6086.63|6086.13|6086.63|6086.13|6086.5|6086|89
1733938190000|2024-12-11 17:29:50|6086.38|6085.88|6086.63|6086.13|6086.63|6086.13|6086.38|6085.88|293
1733938200000|2024-12-11 17:30:00|6086.88|6086.38|6087.13|6086.63|6087.13|6086.63|6086.63|6086.13|480
1733938210000|2024-12-11 17:30:10|6087.25|6086.75|6087.13|6086.63|6087.38|6086.88|6087.13|6086.63|458
1733938220000|2024-12-11 17:30:20|6086.88|6086.38|6086.88|6086.38|6087.13|6086.63|6086.88|6086.38|452
1733938230000|2024-12-11 17:30:30|6086.63|6086.13|6086.88|6086.38|6087.13|6086.63|6086.63|6086.13|309
1733938240000|2024-12-11 17:30:40|6087.13|6086.63|6087.13|6086.63|6087.13|6086.63|6086.88|6086.38|303
1733938250000|2024-12-11 17:30:50|6086.88|6086.38|6087.13|6086.63|6087.13|6086.63|6086.88|6086.38|252
1733938260000|2024-12-11 17:31:00|6086.88|6086.38|6086.63|6086.13|6087.13|6086.63|6086.63|6086.13|363
1733938270000|2024-12-11 17:31:10|6086.38|6085.88|6086.38|6085.88|6086.38|6085.88|6086.38|6085.88|348
1733938280000|2024-12-11 17:31:20|6086.13|6085.63|6086.38|6085.88|6086.38|6085.88|6086.13|6085.63|262
1733938290000|2024-12-11 17:31:30|6086.13|6085.63|6086.38|6085.88|6086.38|6085.88|6086.13|6085.63|168
1733938300000|2024-12-11 17:31:40|6086.13|6085.63|6085.63|6085.13|6086.38|6085.88|6085.63|6085.13|978
1733938310000|2024-12-11 17:31:50|6085.5|6085|6085.63|6085.13|6085.63|6085.13|6085.38|6084.88|704
1733938320000|2024-12-11 17:32:00|6085.88|6085.38|6086.13|6085.63|6086.13|6085.63|6085.88|6085.38|716
1733938330000|2024-12-11 17:32:10|6085.88|6085.38|6085.88|6085.38|6085.88|6085.38|6085.88|6085.38|228
1733938340000|2024-12-11 17:32:20|6086|6085.5|6086.13|6085.63|6086.13|6085.63|6086|6085.5|221
1733938350000|2024-12-11 17:32:30|6085.88|6085.38|6086.13|6085.63|6086.38|6085.88|6085.88|6085.38|525
1733938360000|2024-12-11 17:32:40|6086|6085.5|6085.88|6085.38|6086.13|6085.63|6085.88|6085.38|365
1733938370000|2024-12-11 17:32:50|6086|6085.5|6086.13|6085.63|6086.13|6085.63|6086|6085.5|124
1733938380000|2024-12-11 17:33:00|6086.25|6085.75|6086.88|6086.38|6086.88|6086.38|6086.25|6085.75|467
1733938390000|2024-12-11 17:33:10|6087.13|6086.63|6087.38|6086.88|6087.38|6086.88|6087.13|6086.63|192
1733938400000|2024-12-11 17:33:20|||||||||427
1733938410000|2024-12-11 17:33:30|||||||||70
1733938420000|2024-12-11 17:33:40|6087.25|6086.75|6087.13|6086.63|6087.38|6086.88|6087.13|6086.63|425
1733938430000|2024-12-11 17:33:50|6087.38|6086.88|6087.13|6086.63|6087.38|6086.88|6087.13|6086.63|299
1733938440000|2024-12-11 17:34:00|6087.38|6086.88|6086.88|6086.38|6087.38|6086.88|6086.88|6086.38|638
1733938450000|2024-12-11 17:34:10|6087.13|6086.63|6086.63|6086.13|6087.13|6086.63|6086.63|6086.13|245
1733938460000|2024-12-11 17:34:20|6086.38|6085.88|6086.38|6085.88|6086.63|6086.13|6086.13|6085.63|423
1733938470000|2024-12-11 17:34:30|6086.63|6086.13|6086.63|6086.13|6086.88|6086.38|6086.63|6086.13|403
1733938480000|2024-12-11 17:34:40|||||||||7
1733938490000|2024-12-11 17:34:50|6086.88|6086.38|6086.63|6086.13|6086.88|6086.38|6086.63|6086.13|196
1733938500000|2024-12-11 17:35:00|6086.5|6086|6086.13|6085.63|6086.63|6086.13|6086.13|6085.63|394
1733938510000|2024-12-11 17:35:10|6086.38|6085.88|6086.13|6085.63|6086.38|6085.88|6086.13|6085.63|189
1733938520000|2024-12-11 17:35:20|6086.38|6085.88|6086.63|6086.13|6086.63|6086.13|6086.38|6085.88|175
1733938530000|2024-12-11 17:35:30|6086.38|6085.88|6086.38|6085.88|6086.63|6086.13|6086.38|6085.88|278
1733938540000|2024-12-11 17:35:40|6086.5|6086|6086.38|6085.88|6086.5|6086|6086.38|6085.88|195
1733938550000|2024-12-11 17:35:50|||||||||67
1733938560000|2024-12-11 17:36:00|6086.13|6085.63|6085.88|6085.38|6086.13|6085.63|6085.88|6085.38|362
1733938570000|2024-12-11 17:36:10|6085.63|6085.13|6085.63|6085.13|6085.88|6085.38|6085.63|6085.13|174
1733938580000|2024-12-11 17:36:20|6085.88|6085.38|6085.88|6085.38|6085.88|6085.38|6085.63|6085.13|354
1733938590000|2024-12-11 17:36:30|6085.75|6085.25|6085.63|6085.13|6085.75|6085.25|6085.63|6085.13|86
1733938600000|2024-12-11 17:36:40|6085.88|6085.38|6085.63|6085.13|6085.88|6085.38|6085.63|6085.13|262
1733938610000|2024-12-11 17:36:50|6085.75|6085.25|6085.63|6085.13|6085.88|6085.38|6085.63|6085.13|243
1733938620000|2024-12-11 17:37:00|6085.75|6085.25|6085.63|6085.13|6085.88|6085.38|6085.63|6085.13|216
1733938630000|2024-12-11 17:37:10|6085.88|6085.38|6085.63|6085.13|6086.13|6085.63|6085.63|6085.13|676
1733938640000|2024-12-11 17:37:20|||||||||48
1733938650000|2024-12-11 17:37:30|6085.38|6084.88|6085.38|6084.88|6085.63|6085.13|6085.38|6084.88|261
1733938660000|2024-12-11 17:37:40|6085.63|6085.13|6086.13|6085.63|6086.13|6085.63|6085.63|6085.13|216
1733938670000|2024-12-11 17:37:50|||||||||227
1733938680000|2024-12-11 17:38:00|||||||||40
1733938690000|2024-12-11 17:38:10|6085.88|6085.38|6086.38|6085.88|6086.38|6085.88|6085.88|6085.38|138
1733938700000|2024-12-11 17:38:20|||||||||29
1733938710000|2024-12-11 17:38:30|6086.13|6085.63|6086.38|6085.88|6086.38|6085.88|6086.13|6085.63|124
1733938720000|2024-12-11 17:38:40|6086.25|6085.75|6086.38|6085.88|6086.38|6085.88|6086.13|6085.63|198
1733938730000|2024-12-11 17:38:50|6086.63|6086.13|6086.38|6085.88|6086.63|6086.13|6086.13|6085.63|566
1733938740000|2024-12-11 17:39:00|6086.13|6085.63|6086.13|6085.63|6086.63|6086.13|6086.13|6085.63|1050
1733938750000|2024-12-11 17:39:10|6085.88|6085.38|6086.38|6085.88|6086.38|6085.88|6085.88|6085.38|548
1733938760000|2024-12-11 17:39:20|6086.5|6086|6086.63|6086.13|6086.63|6086.13|6086.5|6086|165
1733938770000|2024-12-11 17:39:30|6086.75|6086.25|6086.88|6086.38|6086.88|6086.38|6086.75|6086.25|43
1733938780000|2024-12-11 17:39:40|6087.13|6086.63|6087.38|6086.88|6087.38|6086.88|6087.13|6086.63|272
1733938790000|2024-12-11 17:39:50|6087.63|6087.13|6087.63|6087.13|6087.63|6087.13|6087.63|6087.13|357
1733938800000|2024-12-11 17:40:00|6087.7|6087.2|6087.7|6087.2|6087.95|6087.45|6087.45|6086.95|737
1733938810000|2024-12-11 17:40:10|6087.45|6086.95|6087.7|6087.2|6087.7|6087.2|6087.45|6086.95|340
1733938820000|2024-12-11 17:40:20|6087.95|6087.45|6087.95|6087.45|6087.95|6087.45|6087.95|6087.45|337
1733938830000|2024-12-11 17:40:30|6087.7|6087.2|6088.2|6087.7|6088.2|6087.7|6087.7|6087.2|209
1733938840000|2024-12-11 17:40:40|||||||||134
1733938850000|2024-12-11 17:40:50|6088.45|6087.95|6088.45|6087.95|6088.7|6088.2|6088.45|6087.95|357
1733938860000|2024-12-11 17:41:00|6088.7|6088.2|6088.7|6088.2|6088.95|6088.45|6088.45|6087.95|639
1733938870000|2024-12-11 17:41:10|6088.95|6088.45|6088.7|6088.2|6088.95|6088.45|6088.7|6088.2|291
1733938880000|2024-12-11 17:41:20|6088.82|6088.32|6088.95|6088.45|6088.95|6088.45|6088.82|6088.32|437
1733938890000|2024-12-11 17:41:30|6088.7|6088.2|6088.95|6088.45|6088.95|6088.45|6088.7|6088.2|138
1733938900000|2024-12-11 17:41:40|6089.2|6088.7|6088.95|6088.45|6089.2|6088.7|6088.95|6088.45|210
1733938910000|2024-12-11 17:41:50|6089.2|6088.7|6089.45|6088.95|6089.7|6089.2|6089.2|6088.7|534
1733938920000|2024-12-11 17:42:00|||||||||277
1733938930000|2024-12-11 17:42:10|6089.2|6088.7|6089.2|6088.7|6089.2|6088.7|6089.2|6088.7|259
1733938940000|2024-12-11 17:42:20|6089.45|6088.95|6089.2|6088.7|6089.45|6088.95|6089.2|6088.7|471
1733938950000|2024-12-11 17:42:30|6089.32|6088.82|6089.2|6088.7|6089.45|6088.95|6089.2|6088.7|187
1733938960000|2024-12-11 17:42:40|6088.95|6088.45|6089.2|6088.7|6089.2|6088.7|6088.95|6088.45|176
1733938970000|2024-12-11 17:42:50|6089.07|6088.57|6089.2|6088.7|6089.45|6088.95|6088.95|6088.45|228
1733938980000|2024-12-11 17:43:00|6088.95|6088.45|6089.2|6088.7|6089.2|6088.7|6088.95|6088.45|161
1733938990000|2024-12-11 17:43:10|||||||||122
1733939000000|2024-12-11 17:43:20|6089.07|6088.57|6089.2|6088.7|6089.2|6088.7|6089.07|6088.57|284
1733939010000|2024-12-11 17:43:30|6088.95|6088.45|6089.2|6088.7|6089.2|6088.7|6088.95|6088.45|85
1733939020000|2024-12-11 17:43:40|6089.32|6088.82|6089.2|6088.7|6089.32|6088.82|6089.2|6088.7|208
1733939030000|2024-12-11 17:43:50|6089.32|6088.82|6088.95|6088.45|6089.32|6088.82|6088.95|6088.45|207
1733939040000|2024-12-11 17:44:00|6089.45|6088.95|6089.45|6088.95|6089.45|6088.95|6089.45|6088.95|543
1733939050000|2024-12-11 17:44:10|6089.2|6088.7|6089.45|6088.95|6089.45|6088.95|6089.2|6088.7|256
1733939060000|2024-12-11 17:44:20|6089.2|6088.7|6089.45|6088.95|6089.45|6088.95|6089.2|6088.7|107
1733939070000|2024-12-11 17:44:30|||||||||56
1733939080000|2024-12-11 17:44:40|6089.7|6089.2|6089.7|6089.2|6089.7|6089.2|6089.7|6089.2|493
1733939090000|2024-12-11 17:44:50|6089.82|6089.32|6089.7|6089.2|6089.95|6089.45|6089.7|6089.2|292
1733939100000|2024-12-11 17:45:00|6089.95|6089.45|6089.95|6089.45|6089.95|6089.45|6089.7|6089.2|307
1733939110000|2024-12-11 17:45:10|6090.2|6089.7|6089.95|6089.45|6090.2|6089.7|6089.95|6089.45|314
1733939120000|2024-12-11 17:45:20|6089.7|6089.2|6089.7|6089.2|6089.7|6089.2|6089.45|6088.95|379
1733939130000|2024-12-11 17:45:30|||||||||14
1733939140000|2024-12-11 17:45:40|6089.45|6088.95|6089.7|6089.2|6089.7|6089.2|6089.45|6088.95|251
1733939150000|2024-12-11 17:45:50|||||||||98
1733939160000|2024-12-11 17:46:00|6089.45|6088.95|6089.7|6089.2|6089.7|6089.2|6089.45|6088.95|104
1733939170000|2024-12-11 17:46:10|6089.95|6089.45|6089.82|6089.32|6089.95|6089.45|6089.7|6089.2|213
1733939180000|2024-12-11 17:46:20|6089.95|6089.45|6089.95|6089.45|6090.2|6089.7|6089.7|6089.2|322
1733939190000|2024-12-11 17:46:30|6089.82|6089.32|6089.7|6089.2|6089.95|6089.45|6089.7|6089.2|184
1733939200000|2024-12-11 17:46:40|6089.45|6088.95|6089.7|6089.2|6089.7|6089.2|6089.45|6088.95|420
1733939210000|2024-12-11 17:46:50|6089.95|6089.45|6089.7|6089.2|6089.95|6089.45|6089.7|6089.2|179
1733939220000|2024-12-11 17:47:00|6089.45|6088.95|6089.45|6088.95|6089.45|6088.95|6089.45|6088.95|186
1733939230000|2024-12-11 17:47:10|6089.32|6088.82|6089.2|6088.7|6089.32|6088.82|6088.95|6088.45|547
1733939240000|2024-12-11 17:47:20|6089.07|6088.57|6088.95|6088.45|6089.2|6088.7|6088.95|6088.45|122
1733939250000|2024-12-11 17:47:30|||||||||21
1733939260000|2024-12-11 17:47:40|||||||||80
1733939270000|2024-12-11 17:47:50|6089.2|6088.7|6089.7|6089.2|6089.7|6089.2|6089.2|6088.7|383
1733939280000|2024-12-11 17:48:00|||||||||279
1733939290000|2024-12-11 17:48:10|6089.45|6088.95|6089.7|6089.2|6089.7|6089.2|6089.45|6088.95|222
1733939300000|2024-12-11 17:48:20|||||||||17
1733939310000|2024-12-11 17:48:30|6089.45|6088.95|6089.45|6088.95|6089.45|6088.95|6089.2|6088.7|211
1733939320000|2024-12-11 17:48:40|||||||||147
1733939330000|2024-12-11 17:48:50|6089.7|6089.2|6089.95|6089.45|6089.95|6089.45|6089.45|6088.95|372
1733939340000|2024-12-11 17:49:00|||||||||28
1733939350000|2024-12-11 17:49:10|6089.82|6089.32|6089.95|6089.45|6089.95|6089.45|6089.7|6089.2|343
1733939360000|2024-12-11 17:49:20|6089.82|6089.32|6089.7|6089.2|6089.82|6089.32|6089.7|6089.2|101
1733939370000|2024-12-11 17:49:30|6089.45|6088.95|6089.7|6089.2|6089.7|6089.2|6089.45|6088.95|115
1733939380000|2024-12-11 17:49:40|6089.57|6089.07|6089.45|6088.95|6089.7|6089.2|6089.45|6088.95|204
1733939390000|2024-12-11 17:49:50|6089.7|6089.2|6089.7|6089.2|6089.7|6089.2|6089.7|6089.2|130
1733939400000|2024-12-11 17:50:00|6089.95|6089.45|6090.2|6089.7|6090.2|6089.7|6089.95|6089.45|455
1733939410000|2024-12-11 17:50:10|6089.95|6089.45|6089.95|6089.45|6090.2|6089.7|6089.95|6089.45|528
1733939420000|2024-12-11 17:50:20|6089.7|6089.2|6089.45|6088.95|6089.7|6089.2|6089.45|6088.95|219
1733939430000|2024-12-11 17:50:30|6089.2|6088.7|6088.95|6088.45|6089.2|6088.7|6088.95|6088.45|444
1733939440000|2024-12-11 17:50:40|6088.45|6087.95|6088.7|6088.2|6088.7|6088.2|6088.45|6087.95|717
1733939450000|2024-12-11 17:50:50|6088.95|6088.45|6088.95|6088.45|6088.95|6088.45|6088.82|6088.32|195
1733939460000|2024-12-11 17:51:00|6088.7|6088.2|6089.2|6088.7|6089.2|6088.7|6088.7|6088.2|500
1733939470000|2024-12-11 17:51:10|6088.95|6088.45|6088.95|6088.45|6089.2|6088.7|6088.95|6088.45|285
1733939480000|2024-12-11 17:51:20|||||||||62
1733939490000|2024-12-11 17:51:30|6088.7|6088.2|6088.7|6088.2|6088.95|6088.45|6088.7|6088.2|248
1733939500000|2024-12-11 17:51:40|6088.95|6088.45|6088.95|6088.45|6088.95|6088.45|6088.7|6088.2|156
1733939510000|2024-12-11 17:51:50|||||||||77
1733939520000|2024-12-11 17:52:00|6088.7|6088.2|6088.95|6088.45|6088.95|6088.45|6088.57|6088.07|370
1733939530000|2024-12-11 17:52:10|||||||||182
1733939540000|2024-12-11 17:52:20|||||||||25
1733939550000|2024-12-11 17:52:30|6088.7|6088.2|6088.7|6088.2|6088.95|6088.45|6088.7|6088.2|295
1733939560000|2024-12-11 17:52:40|6088.57|6088.07|6088.45|6087.95|6088.7|6088.2|6088.45|6087.95|211
1733939570000|2024-12-11 17:52:50|6088.7|6088.2|6088.7|6088.2|6088.7|6088.2|6088.45|6087.95|161
1733939580000|2024-12-11 17:53:00|6088.82|6088.32|6088.7|6088.2|6088.95|6088.45|6088.7|6088.2|173
1733939590000|2024-12-11 17:53:10|6088.45|6087.95|6088.95|6088.45|6088.95|6088.45|6088.45|6087.95|229
1733939600000|2024-12-11 17:53:20|6088.82|6088.32|6088.95|6088.45|6088.95|6088.45|6088.7|6088.2|132
1733939610000|2024-12-11 17:53:30|6089.07|6088.57|6089.2|6088.7|6089.2|6088.7|6089.07|6088.57|200
1733939620000|2024-12-11 17:53:40|6089.32|6088.82|6089.45|6088.95|6089.45|6088.95|6089.2|6088.7|289
1733939630000|2024-12-11 17:53:50|6089.2|6088.7|6089.45|6088.95|6089.45|6088.95|6089.2|6088.7|136
1733939640000|2024-12-11 17:54:00|||||||||174
1733939650000|2024-12-11 17:54:10|||||||||25
1733939660000|2024-12-11 17:54:20|||||||||8
1733939670000|2024-12-11 17:54:30|6089.7|6089.2|6089.7|6089.2|6089.7|6089.2|6089.45|6088.95|314
1733939680000|2024-12-11 17:54:40|6089.45|6088.95|6089.2|6088.7|6089.45|6088.95|6088.95|6088.45|345
1733939690000|2024-12-11 17:54:50|||||||||151
1733939700000|2024-12-11 17:55:00|6088.95|6088.45|6088.7|6088.2|6088.95|6088.45|6088.7|6088.2|403
1733939710000|2024-12-11 17:55:10|||||||||81
1733939720000|2024-12-11 17:55:20|6088.57|6088.07|6088.45|6087.95|6088.57|6088.07|6088.45|6087.95|228
1733939730000|2024-12-11 17:55:30|6088.57|6088.07|6088.45|6087.95|6088.7|6088.2|6088.45|6087.95|688
1733939740000|2024-12-11 17:55:40|||||||||65
1733939750000|2024-12-11 17:55:50|6088.2|6087.7|6088.2|6087.7|6088.45|6087.95|6088.2|6087.7|532
1733939760000|2024-12-11 17:56:00|6088.45|6087.95|6088.2|6087.7|6088.45|6087.95|6088.2|6087.7|131
1733939770000|2024-12-11 17:56:10|6088.45|6087.95|6088.2|6087.7|6088.45|6087.95|6088.2|6087.7|270
1733939780000|2024-12-11 17:56:20|6088.45|6087.95|6088.2|6087.7|6088.45|6087.95|6088.2|6087.7|243
1733939790000|2024-12-11 17:56:30|6088.45|6087.95|6088.7|6088.2|6088.7|6088.2|6088.45|6087.95|154
1733939800000|2024-12-11 17:56:40|6088.45|6087.95|6088.45|6087.95|6088.45|6087.95|6088.45|6087.95|78
1733939810000|2024-12-11 17:56:50|||||||||25
1733939820000|2024-12-11 17:57:00|6088.32|6087.82|6088.45|6087.95|6088.45|6087.95|6088.32|6087.82|241
1733939830000|2024-12-11 17:57:10|6088.57|6088.07|6088.7|6088.2|6088.7|6088.2|6088.57|6088.07|339
1733939840000|2024-12-11 17:57:20|6088.45|6087.95|6088.45|6087.95|6088.45|6087.95|6088.2|6087.7|300
1733939850000|2024-12-11 17:57:30|6088.7|6088.2|6088.7|6088.2|6088.7|6088.2|6088.7|6088.2|139
1733939860000|2024-12-11 17:57:40|6088.95|6088.45|6088.95|6088.45|6088.95|6088.45|6088.7|6088.2|274
1733939870000|2024-12-11 17:57:50|6089.07|6088.57|6089.2|6088.7|6089.2|6088.7|6088.95|6088.45|129
1733939880000|2024-12-11 17:58:00|||||||||27
1733939890000|2024-12-11 17:58:10|||||||||70
1733939900000|2024-12-11 17:58:20|6089.45|6088.95|6089.7|6089.2|6089.7|6089.2|6089.45|6088.95|270
1733939910000|2024-12-11 17:58:30|6089.95|6089.45|6090.2|6089.7|6090.2|6089.7|6089.95|6089.45|359
1733939920000|2024-12-11 17:58:40|6089.95|6089.45|6089.95|6089.45|6089.95|6089.45|6089.95|6089.45|108
1733939930000|2024-12-11 17:58:50|6090.2|6089.7|6089.95|6089.45|6090.2|6089.7|6089.95|6089.45|102
1733939940000|2024-12-11 17:59:00|6089.7|6089.2|6089.7|6089.2|6089.95|6089.45|6089.7|6089.2|299
1733939950000|2024-12-11 17:59:10|6089.95|6089.45|6089.95|6089.45|6089.95|6089.45|6089.95|6089.45|118
1733939960000|2024-12-11 17:59:20|6089.7|6089.2|6089.7|6089.2|6089.7|6089.2|6089.7|6089.2|170
1733939970000|2024-12-11 17:59:30|6089.95|6089.45|6090.2|6089.7|6090.2|6089.7|6089.95|6089.45|544
1733939980000|2024-12-11 17:59:40|6090.45|6089.95|6090.2|6089.7|6090.45|6089.95|6090.2|6089.7|346
1733939990000|2024-12-11 17:59:50|6090.45|6089.95|6090.45|6089.95|6090.45|6089.95|6090.45|6089.95|610
1733940000000|2024-12-11 18:00:00|6090.7|6090.2|6091.45|6090.95|6091.7|6091.2|6090.7|6090.2|2004
1733940010000|2024-12-11 18:00:10|6091.2|6090.7|6091.45|6090.95|6091.45|6090.95|6090.95|6090.45|502
1733940020000|2024-12-11 18:00:20|6091.2|6090.7|6091.45|6090.95|6091.45|6090.95|6091.2|6090.7|354
1733940030000|2024-12-11 18:00:30|6091.7|6091.2|6091.7|6091.2|6091.95|6091.45|6091.45|6090.95|416
1733940040000|2024-12-11 18:00:40|6091.95|6091.45|6091.7|6091.2|6091.95|6091.45|6091.7|6091.2|279
1733940050000|2024-12-11 18:00:50|6091.45|6090.95|6091.45|6090.95|6091.7|6091.2|6091.45|6090.95|257
1733940060000|2024-12-11 18:01:00|6091.7|6091.2|6091.2|6090.7|6091.7|6091.2|6091.2|6090.7|521
1733940070000|2024-12-11 18:01:10|6091.45|6090.95|6091.7|6091.2|6091.7|6091.2|6091.45|6090.95|182
1733940080000|2024-12-11 18:01:20|6091.95|6091.45|6091.7|6091.2|6091.95|6091.45|6091.7|6091.2|472
1733940090000|2024-12-11 18:01:30|6091.95|6091.45|6091.7|6091.2|6091.95|6091.45|6091.7|6091.2|369
1733940100000|2024-12-11 18:01:40|6091.45|6090.95|6091.7|6091.2|6091.7|6091.2|6091.45|6090.95|313
1733940110000|2024-12-11 18:01:50|6091.57|6091.07|6091.7|6091.2|6091.7|6091.2|6091.32|6090.82|229
1733940120000|2024-12-11 18:02:00|6092.45|6091.95|6093.45|6092.95|6093.7|6093.2|6092.45|6091.95|2372
1733940130000|2024-12-11 18:02:10|6093.2|6092.7|6092.7|6092.2|6093.2|6092.7|6092.7|6092.2|751
1733940140000|2024-12-11 18:02:20|6092.95|6092.45|6092.95|6092.45|6092.95|6092.45|6092.7|6092.2|343
1733940150000|2024-12-11 18:02:30|6092.7|6092.2|6092.45|6091.95|6092.7|6092.2|6092.45|6091.95|257
1733940160000|2024-12-11 18:02:40|6092.7|6092.2|6092.7|6092.2|6092.7|6092.2|6092.7|6092.2|93
1733940170000|2024-12-11 18:02:50|6092.45|6091.95|6092.7|6092.2|6092.7|6092.2|6092.45|6091.95|178
1733940180000|2024-12-11 18:03:00|6092.45|6091.95|6092.7|6092.2|6092.7|6092.2|6092.45|6091.95|119
1733940190000|2024-12-11 18:03:10|6092.82|6092.32|6092.95|6092.45|6092.95|6092.45|6092.7|6092.2|365
1733940200000|2024-12-11 18:03:20|6093.2|6092.7|6092.95|6092.45|6093.2|6092.7|6092.95|6092.45|164
1733940210000|2024-12-11 18:03:30|6093.2|6092.7|6093.2|6092.7|6093.2|6092.7|6093.2|6092.7|101
1733940220000|2024-12-11 18:03:40|6093.45|6092.95|6092.95|6092.45|6093.45|6092.95|6092.95|6092.45|328
1733940230000|2024-12-11 18:03:50|6093.2|6092.7|6093.2|6092.7|6093.2|6092.7|6092.95|6092.45|257
1733940240000|2024-12-11 18:04:00|6092.7|6092.2|6092.7|6092.2|6092.95|6092.45|6092.7|6092.2|431
1733940250000|2024-12-11 18:04:10|6092.95|6092.45|6092.45|6091.95|6092.95|6092.45|6092.45|6091.95|150
1733940260000|2024-12-11 18:04:20|6092.2|6091.7|6092.45|6091.95|6092.45|6091.95|6091.95|6091.45|347
1733940270000|2024-12-11 18:04:30|6092.2|6091.7|6092.45|6091.95|6092.45|6091.95|6092.2|6091.7|149
1733940280000|2024-12-11 18:04:40|||||||||11
1733940290000|2024-12-11 18:04:50|6092.2|6091.7|6092.2|6091.7|6092.45|6091.95|6092.2|6091.7|296
1733940300000|2024-12-11 18:05:00|6092.32|6091.82|6091.45|6090.95|6092.32|6091.82|6091.45|6090.95|283
1733940310000|2024-12-11 18:05:10|6091.32|6090.82|6090.95|6090.45|6091.32|6090.82|6090.7|6090.2|472
1733940320000|2024-12-11 18:05:20|6091.07|6090.57|6091.45|6090.95|6091.7|6091.2|6090.95|6090.45|245
1733940330000|2024-12-11 18:05:30|6091.32|6090.82|6090.95|6090.45|6091.32|6090.82|6090.95|6090.45|221
1733940340000|2024-12-11 18:05:40|6091.07|6090.57|6091.2|6090.7|6091.2|6090.7|6091.07|6090.57|168
1733940350000|2024-12-11 18:05:50|6090.95|6090.45|6091.45|6090.95|6091.45|6090.95|6090.95|6090.45|170
1733940360000|2024-12-11 18:06:00|6091.32|6090.82|6091.2|6090.7|6091.32|6090.82|6091.2|6090.7|57
1733940370000|2024-12-11 18:06:10|6091.07|6090.57|6091.2|6090.7|6091.2|6090.7|6090.7|6090.2|321
1733940380000|2024-12-11 18:06:20|6091.32|6090.82|6091.2|6090.7|6091.45|6090.95|6091.2|6090.7|283
1733940390000|2024-12-11 18:06:30|6090.95|6090.45|6091.2|6090.7|6091.2|6090.7|6090.95|6090.45|266
1733940400000|2024-12-11 18:06:40|6091.45|6090.95|6091.45|6090.95|6091.7|6091.2|6091.45|6090.95|438
1733940410000|2024-12-11 18:06:50|6091.2|6090.7|6091.2|6090.7|6091.45|6090.95|6091.2|6090.7|245
1733940420000|2024-12-11 18:07:00|||||||||46
1733940430000|2024-12-11 18:07:10|6091.45|6090.95|6090.95|6090.45|6091.45|6090.95|6090.95|6090.45|246
1733940440000|2024-12-11 18:07:20|6090.7|6090.2|6090.2|6089.7|6090.95|6090.45|6090.2|6089.7|513
1733940450000|2024-12-11 18:07:30|6090.45|6089.95|6090.45|6089.95|6090.45|6089.95|6090.45|6089.95|283
1733940460000|2024-12-11 18:07:40|6090.2|6089.7|6090.7|6090.2|6090.95|6090.45|6090.2|6089.7|370
1733940470000|2024-12-11 18:07:50|||||||||84
1733940480000|2024-12-11 18:08:00|6090.82|6090.32|6090.95|6090.45|6090.95|6090.45|6090.82|6090.32|136
1733940490000|2024-12-11 18:08:10|6091.07|6090.57|6091.45|6090.95|6091.57|6091.07|6090.95|6090.45|448
1733940500000|2024-12-11 18:08:20|6091.2|6090.7|6091.45|6090.95|6091.7|6091.2|6091.2|6090.7|225
1733940510000|2024-12-11 18:08:30|||||||||47
1733940520000|2024-12-11 18:08:40|6091.2|6090.7|6091.32|6090.82|6091.32|6090.82|6091.2|6090.7|110
1733940530000|2024-12-11 18:08:50|6091.2|6090.7|6091.45|6090.95|6091.45|6090.95|6091.2|6090.7|131
1733940540000|2024-12-11 18:09:00|6091.2|6090.7|6091.2|6090.7|6091.2|6090.7|6091.07|6090.57|122
1733940550000|2024-12-11 18:09:10|6091.07|6090.57|6090.95|6090.45|6091.07|6090.57|6090.95|6090.45|71
1733940560000|2024-12-11 18:09:20|6091.2|6090.7|6091.2|6090.7|6091.2|6090.7|6091.2|6090.7|126
1733940570000|2024-12-11 18:09:30|6091.32|6090.82|6091.2|6090.7|6091.32|6090.82|6091.2|6090.7|97
1733940580000|2024-12-11 18:09:40|6091.32|6090.82|6091.45|6090.95|6091.45|6090.95|6091.32|6090.82|128
1733940590000|2024-12-11 18:09:50|6091.2|6090.7|6091.2|6090.7|6091.2|6090.7|6090.95|6090.45|346
1733940600000|2024-12-11 18:10:00|||||||||51
1733940610000|2024-12-11 18:10:10|6090.95|6090.45|6090.95|6090.45|6090.95|6090.45|6090.95|6090.45|76
1733940620000|2024-12-11 18:10:20|6090.82|6090.32|6091.2|6090.7|6091.2|6090.7|6090.82|6090.32|450
1733940630000|2024-12-11 18:10:30|||||||||127
1733940640000|2024-12-11 18:10:40|6090.95|6090.45|6090.7|6090.2|6090.95|6090.45|6090.7|6090.2|68
1733940650000|2024-12-11 18:10:50|6090.45|6089.95|6090.2|6089.7|6090.45|6089.95|6090.2|6089.7|299
1733940660000|2024-12-11 18:11:00|6089.95|6089.45|6090.2|6089.7|6090.2|6089.7|6089.95|6089.45|411
1733940670000|2024-12-11 18:11:10|6090.45|6089.95|6090.45|6089.95|6090.45|6089.95|6090.45|6089.95|77
1733940680000|2024-12-11 18:11:20|6090.57|6090.07|6090.7|6090.2|6090.7|6090.2|6090.45|6089.95|167
1733940690000|2024-12-11 18:11:30|6090.82|6090.32|6090.7|6090.2|6090.95|6090.45|6090.7|6090.2|286
1733940700000|2024-12-11 18:11:40|6090.82|6090.32|6090.95|6090.45|6090.95|6090.45|6090.7|6090.2|316
1733940710000|2024-12-11 18:11:50|||||||||169
1733940720000|2024-12-11 18:12:00|6090.7|6090.2|6090.7|6090.2|6090.95|6090.45|6090.7|6090.2|205
1733940730000|2024-12-11 18:12:10|6090.45|6089.95|6090.45|6089.95|6090.45|6089.95|6090.45|6089.95|65
1733940740000|2024-12-11 18:12:20|6090.2|6089.7|6089.95|6089.45|6090.2|6089.7|6089.95|6089.45|217
1733940750000|2024-12-11 18:12:30|6090.2|6089.7|6089.95|6089.45|6090.2|6089.7|6089.95|6089.45|377
1733940760000|2024-12-11 18:12:40|6089.7|6089.2|6089.95|6089.45|6089.95|6089.45|6089.7|6089.2|214
1733940770000|2024-12-11 18:12:50|6089.7|6089.2|6089.95|6089.45|6089.95|6089.45|6089.7|6089.2|435
1733940780000|2024-12-11 18:13:00|6089.7|6089.2|6089.45|6088.95|6089.7|6089.2|6089.45|6088.95|282
1733940790000|2024-12-11 18:13:10|6089.7|6089.2|6089.45|6088.95|6089.7|6089.2|6089.45|6088.95|220
1733940800000|2024-12-11 18:13:20|6089.7|6089.2|6089.7|6089.2|6089.7|6089.2|6089.45|6088.95|163
1733940810000|2024-12-11 18:13:30|6089.45|6088.95|6089.45|6088.95|6089.45|6088.95|6089.45|6088.95|241
1733940820000|2024-12-11 18:13:40|6089.7|6089.2|6089.7|6089.2|6089.7|6089.2|6089.45|6088.95|184
1733940830000|2024-12-11 18:13:50|6089.95|6089.45|6090.2|6089.7|6090.45|6089.95|6089.95|6089.45|415
1733940840000|2024-12-11 18:14:00|6090.45|6089.95|6090.2|6089.7|6090.45|6089.95|6090.2|6089.7|120
1733940850000|2024-12-11 18:14:10|6089.95|6089.45|6090.2|6089.7|6090.2|6089.7|6089.95|6089.45|337
1733940860000|2024-12-11 18:14:20|6090.07|6089.57|6090.2|6089.7|6090.2|6089.7|6089.95|6089.45|53
1733940870000|2024-12-11 18:14:30|6090.32|6089.82|6090.2|6089.7|6090.32|6089.82|6089.95|6089.45|330
1733940880000|2024-12-11 18:14:40|||||||||20
1733940890000|2024-12-11 18:14:50|6090.45|6089.95|6090.2|6089.7|6090.45|6089.95|6090.2|6089.7|123
1733940900000|2024-12-11 18:15:00|6089.95|6089.45|6089.95|6089.45|6089.95|6089.45|6089.95|6089.45|160
1733940910000|2024-12-11 18:15:10|6089.82|6089.32|6090.2|6089.7|6090.2|6089.7|6089.7|6089.2|163
1733940920000|2024-12-11 18:15:20|||||||||37
1733940930000|2024-12-11 18:15:30|6089.95|6089.45|6089.7|6089.2|6089.95|6089.45|6089.7|6089.2|373
1733940940000|2024-12-11 18:15:40|6089.82|6089.32|6089.7|6089.2|6089.82|6089.32|6089.7|6089.2|59
1733940950000|2024-12-11 18:15:50|6089.45|6088.95|6089.45|6088.95|6089.45|6088.95|6089.45|6088.95|137
1733940960000|2024-12-11 18:16:00|6089.57|6089.07|6089.7|6089.2|6089.7|6089.2|6089.57|6089.07|157
1733940970000|2024-12-11 18:16:10|6089.95|6089.45|6089.95|6089.45|6090.2|6089.7|6089.95|6089.45|218
1733940980000|2024-12-11 18:16:20|6090.2|6089.7|6090.2|6089.7|6090.45|6089.95|6090.2|6089.7|201
1733940990000|2024-12-11 18:16:30|||||||||44
1733941000000|2024-12-11 18:16:40|6090.32|6089.82|6089.95|6089.45|6090.45|6089.95|6089.95|6089.45|172
1733941010000|2024-12-11 18:16:50|6089.82|6089.32|6089.7|6089.2|6089.95|6089.45|6089.45|6088.95|257
1733941020000|2024-12-11 18:17:00|6089.95|6089.45|6089.7|6089.2|6089.95|6089.45|6089.7|6089.2|208
1733941030000|2024-12-11 18:17:10|6089.82|6089.32|6089.95|6089.45|6089.95|6089.45|6089.7|6089.2|99
1733941040000|2024-12-11 18:17:20|6090.2|6089.7|6090.2|6089.7|6090.2|6089.7|6089.95|6089.45|218
1733941050000|2024-12-11 18:17:30|6090.07|6089.57|6089.95|6089.45|6090.2|6089.7|6089.95|6089.45|244
1733941060000|2024-12-11 18:17:40|6089.7|6089.2|6089.7|6089.2|6089.95|6089.45|6089.7|6089.2|249
1733941070000|2024-12-11 18:17:50|6089.95|6089.45|6089.95|6089.45|6089.95|6089.45|6089.95|6089.45|96
1733941080000|2024-12-11 18:18:00|6089.7|6089.2|6089.7|6089.2|6089.95|6089.45|6089.7|6089.2|213
1733941090000|2024-12-11 18:18:10|6089.95|6089.45|6090.2|6089.7|6090.2|6089.7|6089.95|6089.45|335
1733941100000|2024-12-11 18:18:20|||||||||28
1733941110000|2024-12-11 18:18:30|6089.95|6089.45|6090.2|6089.7|6090.2|6089.7|6089.95|6089.45|155
1733941120000|2024-12-11 18:18:40|6090.32|6089.82|6090.2|6089.7|6090.45|6089.95|6090.2|6089.7|308
1733941130000|2024-12-11 18:18:50|6090.45|6089.95|6090.45|6089.95|6090.7|6090.2|6090.45|6089.95|187
1733941140000|2024-12-11 18:19:00|6090.2|6089.7|6089.95|6089.45|6090.2|6089.7|6089.95|6089.45|392
1733941150000|2024-12-11 18:19:10|6090.2|6089.7|6090.2|6089.7|6090.45|6089.95|6090.07|6089.57|138
1733941160000|2024-12-11 18:19:20|6090.45|6089.95|6090.45|6089.95|6090.45|6089.95|6090.2|6089.7|194
1733941170000|2024-12-11 18:19:30|6090.7|6090.2|6090.7|6090.2|6090.7|6090.2|6090.45|6089.95|243
1733941180000|2024-12-11 18:19:40|||||||||36
1733941190000|2024-12-11 18:19:50|||||||||138
1733941200000|2024-12-11 18:20:00|6090.82|6090.32|6090.57|6090.07|6090.95|6090.45|6090.57|6090.07|221
1733941210000|2024-12-11 18:20:10|6090.45|6089.95|6090.2|6089.7|6090.57|6090.07|6090.2|6089.7|370
1733941220000|2024-12-11 18:20:20|6090.07|6089.57|6089.95|6089.45|6090.2|6089.7|6089.95|6089.45|177
1733941230000|2024-12-11 18:20:30|6090.07|6089.57|6089.95|6089.45|6090.2|6089.7|6089.95|6089.45|261
1733941240000|2024-12-11 18:20:40|6090.2|6089.7|6089.95|6089.45|6090.2|6089.7|6089.95|6089.45|181
1733941250000|2024-12-11 18:20:50|6090.2|6089.7|6089.95|6089.45|6090.2|6089.7|6089.95|6089.45|175
1733941260000|2024-12-11 18:21:00|6089.82|6089.32|6089.7|6089.2|6089.82|6089.32|6089.7|6089.2|229
1733941270000|2024-12-11 18:21:10|6089.95|6089.45|6089.95|6089.45|6089.95|6089.45|6089.7|6089.2|223
1733941280000|2024-12-11 18:21:20|6089.7|6089.2|6089.7|6089.2|6089.95|6089.45|6089.7|6089.2|334
1733941290000|2024-12-11 18:21:30|||||||||20
1733941300000|2024-12-11 18:21:40|6089.82|6089.32|6089.95|6089.45|6089.95|6089.45|6089.82|6089.32|45
1733941310000|2024-12-11 18:21:50|||||||||12
1733941320000|2024-12-11 18:22:00|||||||||141
1733941330000|2024-12-11 18:22:10|||||||||4
1733941340000|2024-12-11 18:22:20|6090.07|6089.57|6090.45|6089.95|6090.45|6089.95|6090.07|6089.57|164
1733941350000|2024-12-11 18:22:30|6090.7|6090.2|6090.7|6090.2|6090.7|6090.2|6090.7|6090.2|149
1733941360000|2024-12-11 18:22:40|6090.82|6090.32|6090.7|6090.2|6090.95|6090.45|6090.7|6090.2|375
1733941370000|2024-12-11 18:22:50|6090.45|6089.95|6090.2|6089.7|6090.45|6089.95|6090.2|6089.7|251
1733941380000|2024-12-11 18:23:00|6090.45|6089.95|6090.7|6090.2|6090.7|6090.2|6090.2|6089.7|360
1733941390000|2024-12-11 18:23:10|||||||||95
1733941400000|2024-12-11 18:23:20|6090.45|6089.95|6090.7|6090.2|6090.7|6090.2|6090.45|6089.95|270
1733941410000|2024-12-11 18:23:30|6090.57|6090.07|6090.45|6089.95|6090.7|6090.2|6090.45|6089.95|124
1733941420000|2024-12-11 18:23:40|6090.7|6090.2|6090.7|6090.2|6090.7|6090.2|6090.45|6089.95|156
1733941430000|2024-12-11 18:23:50|6090.82|6090.32|6090.95|6090.45|6090.95|6090.45|6090.82|6090.32|89
1733941440000|2024-12-11 18:24:00|||||||||24
1733941450000|2024-12-11 18:24:10|6090.7|6090.2|6090.45|6089.95|6090.7|6090.2|6090.45|6089.95|240
1733941460000|2024-12-11 18:24:20|||||||||101
1733941470000|2024-12-11 18:24:30|6090.7|6090.2|6090.7|6090.2|6090.7|6090.2|6090.7|6090.2|109
1733941480000|2024-12-11 18:24:40|6090.82|6090.32|6090.95|6090.45|6090.95|6090.45|6090.82|6090.32|90
1733941490000|2024-12-11 18:24:50|6090.82|6090.32|6090.7|6090.2|6090.82|6090.32|6090.7|6090.2|57
1733941500000|2024-12-11 18:25:00|6090.45|6089.95|6090.7|6090.2|6090.7|6090.2|6090.45|6089.95|266
1733941510000|2024-12-11 18:25:10|6090.45|6089.95|6090.45|6089.95|6090.45|6089.95|6090.2|6089.7|207
1733941520000|2024-12-11 18:25:20|6090.7|6090.2|6090.7|6090.2|6090.7|6090.2|6090.7|6090.2|93
1733941530000|2024-12-11 18:25:30|||||||||28
1733941540000|2024-12-11 18:25:40|6090.57|6090.07|6090.95|6090.45|6090.95|6090.45|6090.45|6089.95|109
1733941550000|2024-12-11 18:25:50|6091.2|6090.7|6091.2|6090.7|6091.2|6090.7|6090.95|6090.45|262
1733941560000|2024-12-11 18:26:00|6090.95|6090.45|6090.95|6090.45|6091.2|6090.7|6090.95|6090.45|237
1733941570000|2024-12-11 18:26:10|6090.82|6090.32|6091.2|6090.7|6091.2|6090.7|6090.82|6090.32|257
1733941580000|2024-12-11 18:26:20|||||||||27
1733941590000|2024-12-11 18:26:30|6091.32|6090.82|6091.2|6090.7|6091.32|6090.82|6091.2|6090.7|261
1733941600000|2024-12-11 18:26:40|6090.95|6090.45|6091.2|6090.7|6091.2|6090.7|6090.95|6090.45|299
1733941610000|2024-12-11 18:26:50|6091.07|6090.57|6090.95|6090.45|6091.07|6090.57|6090.7|6090.2|229
1733941620000|2024-12-11 18:27:00|6091.07|6090.57|6090.95|6090.45|6091.07|6090.57|6090.95|6090.45|202
1733941630000|2024-12-11 18:27:10|6091.2|6090.7|6091.2|6090.7|6091.2|6090.7|6091.2|6090.7|146
1733941640000|2024-12-11 18:27:20|6091.32|6090.82|6091.2|6090.7|6091.32|6090.82|6091.2|6090.7|143
1733941650000|2024-12-11 18:27:30|6091.07|6090.57|6091.2|6090.7|6091.2|6090.7|6091.07|6090.57|163
1733941660000|2024-12-11 18:27:40|||||||||9
1733941670000|2024-12-11 18:27:50|6091.32|6090.82|6091.2|6090.7|6091.32|6090.82|6091.2|6090.7|186
1733941680000|2024-12-11 18:28:00|6091.32|6090.82|6091.2|6090.7|6091.32|6090.82|6091.2|6090.7|119
1733941690000|2024-12-11 18:28:10|6091.45|6090.95|6091.45|6090.95|6091.45|6090.95|6091.45|6090.95|224
1733941700000|2024-12-11 18:28:20|6091.7|6091.2|6091.7|6091.2|6091.7|6091.2|6091.45|6090.95|545
1733941710000|2024-12-11 18:28:30|||||||||28
1733941720000|2024-12-11 18:28:40|6091.82|6091.32|6091.95|6091.45|6091.95|6091.45|6091.7|6091.2|524
1733941730000|2024-12-11 18:28:50|6091.82|6091.32|6091.95|6091.45|6091.95|6091.45|6091.7|6091.2|228
1733941740000|2024-12-11 18:29:00|||||||||237
1733941750000|2024-12-11 18:29:10|||||||||141
1733941760000|2024-12-11 18:29:20|6092.07|6091.57|6092.2|6091.7|6092.2|6091.7|6092.07|6091.57|145
1733941770000|2024-12-11 18:29:30|||||||||218
1733941780000|2024-12-11 18:29:40|6092.7|6092.2|6092.45|6091.95|6092.7|6092.2|6092.45|6091.95|293
1733941790000|2024-12-11 18:29:50|6092.7|6092.2|6092.45|6091.95|6092.7|6092.2|6092.45|6091.95|212
1733941800000|2024-12-11 18:30:00|6092.7|6092.2|6092.95|6092.45|6092.95|6092.45|6092.45|6091.95|555
1733941810000|2024-12-11 18:30:10|6093.2|6092.7|6093.2|6092.7|6093.2|6092.7|6092.95|6092.45|678
1733941820000|2024-12-11 18:30:20|6093.45|6092.95|6093.2|6092.7|6093.45|6092.95|6093.2|6092.7|332
1733941830000|2024-12-11 18:30:30|6092.95|6092.45|6093.2|6092.7|6093.2|6092.7|6092.95|6092.45|331
1733941840000|2024-12-11 18:30:40|6092.95|6092.45|6092.95|6092.45|6093.2|6092.7|6092.95|6092.45|509
1733941850000|2024-12-11 18:30:50|6093.07|6092.57|6093.2|6092.7|6093.45|6092.95|6093.07|6092.57|1104
1733941860000|2024-12-11 18:31:00|6092.95|6092.45|6092.95|6092.45|6092.95|6092.45|6092.7|6092.2|481
1733941870000|2024-12-11 18:31:10|6092.7|6092.2|6092.45|6091.95|6092.95|6092.45|6092.45|6091.95|519
1733941880000|2024-12-11 18:31:20|6092.2|6091.7|6092.2|6091.7|6092.45|6091.95|6092.2|6091.7|431
1733941890000|2024-12-11 18:31:30|||||||||210
1733941900000|2024-12-11 18:31:40|||||||||70
1733941910000|2024-12-11 18:31:50|6092.45|6091.95|6092.7|6092.2|6092.7|6092.2|6092.45|6091.95|308
1733941920000|2024-12-11 18:32:00|||||||||81
1733941930000|2024-12-11 18:32:10|6092.95|6092.45|6092.7|6092.2|6092.95|6092.45|6092.7|6092.2|122
1733941940000|2024-12-11 18:32:20|6092.95|6092.45|6092.95|6092.45|6092.95|6092.45|6092.95|6092.45|76
1733941950000|2024-12-11 18:32:30|6092.7|6092.2|6092.7|6092.2|6092.95|6092.45|6092.7|6092.2|164
1733941960000|2024-12-11 18:32:40|6092.57|6092.07|6092.45|6091.95|6092.7|6092.2|6092.45|6091.95|226
1733941970000|2024-12-11 18:32:50|6092.32|6091.82|6092.32|6091.82|6092.32|6091.82|6092.2|6091.7|119
1733941980000|2024-12-11 18:33:00|6092.2|6091.7|6092.2|6091.7|6092.32|6091.82|6092.2|6091.7|186
1733941990000|2024-12-11 18:33:10|||||||||79
1733942000000|2024-12-11 18:33:20|6092.07|6091.57|6091.95|6091.45|6092.2|6091.7|6091.95|6091.45|275
1733942010000|2024-12-11 18:33:30|6092.07|6091.57|6091.95|6091.45|6092.2|6091.7|6091.95|6091.45|255
1733942020000|2024-12-11 18:33:40|||||||||60
1733942030000|2024-12-11 18:33:50|6091.45|6090.95|6091.45|6090.95|6091.45|6090.95|6091.45|6090.95|567
1733942040000|2024-12-11 18:34:00|6091.2|6090.7|6091.45|6090.95|6091.45|6090.95|6090.95|6090.45|518
1733942050000|2024-12-11 18:34:10|6091.7|6091.2|6091.95|6091.45|6091.95|6091.45|6091.7|6091.2|400
1733942060000|2024-12-11 18:34:20|||||||||75
1733942070000|2024-12-11 18:34:30|6092.2|6091.7|6091.95|6091.45|6092.2|6091.7|6091.95|6091.45|190
1733942080000|2024-12-11 18:34:40|||||||||132
1733942090000|2024-12-11 18:34:50|6091.82|6091.32|6091.95|6091.45|6091.95|6091.45|6091.82|6091.32|82
1733942100000|2024-12-11 18:35:00|6092.2|6091.7|6092.2|6091.7|6092.2|6091.7|6092.07|6091.57|247
1733942110000|2024-12-11 18:35:10|6092.32|6091.82|6092.2|6091.7|6092.45|6091.95|6092.2|6091.7|93
1733942120000|2024-12-11 18:35:20|6092.32|6091.82|6092.45|6091.95|6092.45|6091.95|6092.32|6091.82|71
1733942130000|2024-12-11 18:35:30|6092.2|6091.7|6092.2|6091.7|6092.45|6091.95|6092.2|6091.7|447
1733942140000|2024-12-11 18:35:40|6092.32|6091.82|6092.45|6091.95|6092.7|6092.2|6092.32|6091.82|170
1733942150000|2024-12-11 18:35:50|6092.7|6092.2|6092.2|6091.7|6092.7|6092.2|6092.2|6091.7|206
1733942160000|2024-12-11 18:36:00|6091.95|6091.45|6092.2|6091.7|6092.2|6091.7|6091.95|6091.45|323
1733942170000|2024-12-11 18:36:10|6091.95|6091.45|6091.95|6091.45|6091.95|6091.45|6091.95|6091.45|140
1733942180000|2024-12-11 18:36:20|6091.82|6091.32|6091.95|6091.45|6091.95|6091.45|6091.7|6091.2|164
1733942190000|2024-12-11 18:36:30|6091.7|6091.2|6091.95|6091.45|6091.95|6091.45|6091.7|6091.2|234
1733942200000|2024-12-11 18:36:40|||||||||34
1733942210000|2024-12-11 18:36:50|6091.7|6091.2|6091.7|6091.2|6091.82|6091.32|6091.7|6091.2|204
1733942220000|2024-12-11 18:37:00|6091.82|6091.32|6091.95|6091.45|6091.95|6091.45|6091.7|6091.2|130
1733942230000|2024-12-11 18:37:10|6092.07|6091.57|6091.95|6091.45|6092.07|6091.57|6091.95|6091.45|120
1733942240000|2024-12-11 18:37:20|6091.7|6091.2|6091.7|6091.2|6091.7|6091.2|6091.7|6091.2|169
1733942250000|2024-12-11 18:37:30|||||||||17
1733942260000|2024-12-11 18:37:40|6091.95|6091.45|6091.95|6091.45|6092.2|6091.7|6091.95|6091.45|243
1733942270000|2024-12-11 18:37:50|6092.07|6091.57|6091.95|6091.45|6092.2|6091.7|6091.95|6091.45|234
1733942280000|2024-12-11 18:38:00|6092.2|6091.7|6092.2|6091.7|6092.2|6091.7|6092.2|6091.7|156
1733942290000|2024-12-11 18:38:10|6091.95|6091.45|6091.95|6091.45|6092.07|6091.57|6091.95|6091.45|138
1733942300000|2024-12-11 18:38:20|6092.07|6091.57|6091.95|6091.45|6092.2|6091.7|6091.95|6091.45|242
1733942310000|2024-12-11 18:38:30|6091.7|6091.2|6091.95|6091.45|6091.95|6091.45|6091.7|6091.2|246
1733942320000|2024-12-11 18:38:40|6091.7|6091.2|6091.95|6091.45|6091.95|6091.45|6091.7|6091.2|365
1733942330000|2024-12-11 18:38:50|6092.2|6091.7|6092.2|6091.7|6092.2|6091.7|6092.2|6091.7|149
1733942340000|2024-12-11 18:39:00|||||||||213
1733942350000|2024-12-11 18:39:10|6091.95|6091.45|6092.2|6091.7|6092.2|6091.7|6091.95|6091.45|250
1733942360000|2024-12-11 18:39:20|||||||||36
1733942370000|2024-12-11 18:39:30|6091.95|6091.45|6091.95|6091.45|6091.95|6091.45|6091.95|6091.45|29
1733942380000|2024-12-11 18:39:40|6092.2|6091.7|6092.2|6091.7|6092.2|6091.7|6092.2|6091.7|217
1733942390000|2024-12-11 18:39:50|||||||||26
1733942400000|2024-12-11 18:40:00|6091.95|6091.45|6092.2|6091.7|6092.2|6091.7|6091.95|6091.45|931
1733942410000|2024-12-11 18:40:10|||||||||3
1733942420000|2024-12-11 18:40:20|6092.07|6091.57|6091.95|6091.45|6092.07|6091.57|6091.95|6091.45|288
1733942430000|2024-12-11 18:40:30|||||||||22
1733942440000|2024-12-11 18:40:40|6091.7|6091.2|6091.45|6090.95|6091.7|6091.2|6091.45|6090.95|482
1733942450000|2024-12-11 18:40:50|6091.7|6091.2|6091.7|6091.2|6091.7|6091.2|6091.45|6090.95|133
1733942460000|2024-12-11 18:41:00|6091.45|6090.95|6090.95|6090.45|6091.57|6091.07|6090.95|6090.45|610
1733942470000|2024-12-11 18:41:10|6090.7|6090.2|6090.7|6090.2|6090.7|6090.2|6090.7|6090.2|93
1733942480000|2024-12-11 18:41:20|6090.45|6089.95|6090.7|6090.2|6090.7|6090.2|6090.45|6089.95|210
1733942490000|2024-12-11 18:41:30|6090.57|6090.07|6090.45|6089.95|6090.7|6090.2|6090.45|6089.95|565
1733942500000|2024-12-11 18:41:40|6090.7|6090.2|6090.45|6089.95|6090.7|6090.2|6090.45|6089.95|97
1733942510000|2024-12-11 18:41:50|6090.57|6090.07|6090.45|6089.95|6090.7|6090.2|6090.45|6089.95|213
1733942520000|2024-12-11 18:42:00|6090.2|6089.7|6090.45|6089.95|6090.45|6089.95|6090.07|6089.57|335
1733942530000|2024-12-11 18:42:10|6090.32|6089.82|6090.2|6089.7|6090.32|6089.82|6090.2|6089.7|88
1733942540000|2024-12-11 18:42:20|6089.95|6089.45|6089.95|6089.45|6089.95|6089.45|6089.7|6089.2|501
1733942550000|2024-12-11 18:42:30|||||||||185
1733942560000|2024-12-11 18:42:40|||||||||175
1733942570000|2024-12-11 18:42:50|6089.82|6089.32|6089.7|6089.2|6089.82|6089.32|6089.7|6089.2|112
1733942580000|2024-12-11 18:43:00|6089.95|6089.45|6090.32|6089.82|6090.45|6089.95|6089.95|6089.45|370
1733942590000|2024-12-11 18:43:10|6090.45|6089.95|6090.95|6090.45|6091.2|6090.7|6090.45|6089.95|529
1733942600000|2024-12-11 18:43:20|||||||||9
1733942610000|2024-12-11 18:43:30|6090.7|6090.2|6090.7|6090.2|6090.7|6090.2|6090.45|6089.95|326
1733942620000|2024-12-11 18:43:40|6090.95|6090.45|6090.45|6089.95|6090.95|6090.45|6090.45|6089.95|120
1733942630000|2024-12-11 18:43:50|6090.7|6090.2|6090.7|6090.2|6090.7|6090.2|6090.7|6090.2|225
1733942640000|2024-12-11 18:44:00|6090.45|6089.95|6090.45|6089.95|6090.45|6089.95|6090.45|6089.95|136
1733942650000|2024-12-11 18:44:10|6090.32|6089.82|6090.45|6089.95|6090.45|6089.95|6090.32|6089.82|77
1733942660000|2024-12-11 18:44:20|6090.57|6090.07|6090.2|6089.7|6090.57|6090.07|6090.2|6089.7|194
1733942670000|2024-12-11 18:44:30|6090.32|6089.82|6090.2|6089.7|6090.45|6089.95|6090.2|6089.7|109
1733942680000|2024-12-11 18:44:40|6089.95|6089.45|6090.2|6089.7|6090.2|6089.7|6089.95|6089.45|212
1733942690000|2024-12-11 18:44:50|6090.32|6089.82|6090.7|6090.2|6090.7|6090.2|6090.32|6089.82|193
1733942700000|2024-12-11 18:45:00|6090.45|6089.95|6090.7|6090.2|6090.7|6090.2|6090.45|6089.95|254
1733942710000|2024-12-11 18:45:10|||||||||17
1733942720000|2024-12-11 18:45:20|6090.82|6090.32|6090.95|6090.45|6090.95|6090.45|6090.7|6090.2|245
1733942730000|2024-12-11 18:45:30|6091.2|6090.7|6091.2|6090.7|6091.2|6090.7|6091.07|6090.57|249
1733942740000|2024-12-11 18:45:40|6091.32|6090.82|6091.2|6090.7|6091.45|6090.95|6091.2|6090.7|268
1733942750000|2024-12-11 18:45:50|6090.95|6090.45|6090.95|6090.45|6090.95|6090.45|6090.95|6090.45|177
1733942760000|2024-12-11 18:46:00|6091.2|6090.7|6090.95|6090.45|6091.2|6090.7|6090.95|6090.45|366
1733942770000|2024-12-11 18:46:10|6090.82|6090.32|6090.7|6090.2|6090.82|6090.32|6090.45|6089.95|278
1733942780000|2024-12-11 18:46:20|6090.45|6089.95|6090.45|6089.95|6090.45|6089.95|6090.2|6089.7|184
1733942790000|2024-12-11 18:46:30|6090.57|6090.07|6090.82|6090.32|6090.82|6090.32|6090.45|6089.95|372
1733942800000|2024-12-11 18:46:40|6090.95|6090.45|6090.95|6090.45|6090.95|6090.45|6090.7|6090.2|189
1733942810000|2024-12-11 18:46:50|||||||||133
1733942820000|2024-12-11 18:47:00|6091.07|6090.57|6090.95|6090.45|6091.2|6090.7|6090.95|6090.45|112
1733942830000|2024-12-11 18:47:10|6091.07|6090.57|6090.95|6090.45|6091.2|6090.7|6090.82|6090.32|385
1733942840000|2024-12-11 18:47:20|6091.2|6090.7|6090.95|6090.45|6091.2|6090.7|6090.95|6090.45|105
1733942850000|2024-12-11 18:47:30|6091.2|6090.7|6091.2|6090.7|6091.2|6090.7|6090.95|6090.45|119
1733942860000|2024-12-11 18:47:40|6090.95|6090.45|6091.2|6090.7|6091.2|6090.7|6090.95|6090.45|98
1733942870000|2024-12-11 18:47:50|6090.95|6090.45|6090.95|6090.45|6091.2|6090.7|6090.95|6090.45|146
1733942880000|2024-12-11 18:48:00|||||||||73
1733942890000|2024-12-11 18:48:10|6091.07|6090.57|6091.2|6090.7|6091.2|6090.7|6090.95|6090.45|114
1733942900000|2024-12-11 18:48:20|6091.07|6090.57|6091.2|6090.7|6091.2|6090.7|6090.95|6090.45|197
1733942910000|2024-12-11 18:48:30|||||||||23
1733942920000|2024-12-11 18:48:40|||||||||25
1733942930000|2024-12-11 18:48:50|6091.07|6090.57|6091.2|6090.7|6091.2|6090.7|6091.07|6090.57|164
1733942940000|2024-12-11 18:49:00|6091.07|6090.57|6091.2|6090.7|6091.2|6090.7|6090.95|6090.45|409
1733942950000|2024-12-11 18:49:10|||||||||129
1733942960000|2024-12-11 18:49:20|6091.45|6090.95|6091.2|6090.7|6091.45|6090.95|6091.2|6090.7|109
1733942970000|2024-12-11 18:49:30|6091.07|6090.57|6091.45|6090.95|6091.45|6090.95|6091.07|6090.57|206
1733942980000|2024-12-11 18:49:40|6091.32|6090.82|6091.2|6090.7|6091.45|6090.95|6091.2|6090.7|242
1733942990000|2024-12-11 18:49:50|||||||||125
1733943000000|2024-12-11 18:50:00|6090.95|6090.45|6090.2|6089.7|6090.95|6090.45|6089.95|6089.45|736
1733943010000|2024-12-11 18:50:10|6089.95|6089.45|6089.95|6089.45|6090.2|6089.7|6089.7|6089.2|418
1733943020000|2024-12-11 18:50:20|6090.2|6089.7|6090.45|6089.95|6090.45|6089.95|6089.95|6089.45|713
1733943030000|2024-12-11 18:50:30|6090.32|6089.82|6090.2|6089.7|6090.32|6089.82|6090.2|6089.7|192
1733943040000|2024-12-11 18:50:40|6089.95|6089.45|6090.2|6089.7|6090.2|6089.7|6089.95|6089.45|101
1733943050000|2024-12-11 18:50:50|6090.32|6089.82|6090.45|6089.95|6090.45|6089.95|6090.2|6089.7|266
1733943060000|2024-12-11 18:51:00|6090.2|6089.7|6089.7|6089.2|6090.2|6089.7|6089.7|6089.2|359
1733943070000|2024-12-11 18:51:10|6089.95|6089.45|6089.7|6089.2|6089.95|6089.45|6089.7|6089.2|327
1733943080000|2024-12-11 18:51:20|6089.95|6089.45|6089.7|6089.2|6089.95|6089.45|6089.7|6089.2|296
1733943090000|2024-12-11 18:51:30|||||||||57
1733943100000|2024-12-11 18:51:40|||||||||87
1733943110000|2024-12-11 18:51:50|6089.82|6089.32|6089.95|6089.45|6090.2|6089.7|6089.82|6089.32|225
1733943120000|2024-12-11 18:52:00|6090.07|6089.57|6089.95|6089.45|6090.07|6089.57|6089.95|6089.45|150
1733943130000|2024-12-11 18:52:10|6089.7|6089.2|6089.7|6089.2|6089.95|6089.45|6089.7|6089.2|178
1733943140000|2024-12-11 18:52:20|6089.82|6089.32|6089.7|6089.2|6089.82|6089.32|6089.7|6089.2|312
1733943150000|2024-12-11 18:52:30|6089.95|6089.45|6089.95|6089.45|6089.95|6089.45|6089.95|6089.45|126
1733943160000|2024-12-11 18:52:40|||||||||14
1733943170000|2024-12-11 18:52:50|||||||||24
1733943180000|2024-12-11 18:53:00|6089.7|6089.2|6089.45|6088.95|6089.95|6089.45|6089.45|6088.95|233
1733943190000|2024-12-11 18:53:10|6089.57|6089.07|6089.45|6088.95|6089.7|6089.2|6089.45|6088.95|350
1733943200000|2024-12-11 18:53:20|6089.2|6088.7|6089.2|6088.7|6089.2|6088.7|6088.95|6088.45|787
1733943210000|2024-12-11 18:53:30|6089.07|6088.57|6089.2|6088.7|6089.2|6088.7|6088.95|6088.45|295
1733943220000|2024-12-11 18:53:40|6088.95|6088.45|6088.95|6088.45|6089.2|6088.7|6088.95|6088.45|243
1733943230000|2024-12-11 18:53:50|6088.7|6088.2|6088.7|6088.2|6088.95|6088.45|6088.7|6088.2|415
1733943240000|2024-12-11 18:54:00|6088.57|6088.07|6088.45|6087.95|6088.7|6088.2|6088.45|6087.95|521
1733943250000|2024-12-11 18:54:10|6088.2|6087.7|6088.2|6087.7|6088.2|6087.7|6087.95|6087.45|738
1733943260000|2024-12-11 18:54:20|||||||||398
1733943270000|2024-12-11 18:54:30|6088.07|6087.57|6087.95|6087.45|6088.2|6087.7|6087.7|6087.2|750
1733943280000|2024-12-11 18:54:40|6087.7|6087.2|6087.7|6087.2|6087.7|6087.2|6087.45|6086.95|343
1733943290000|2024-12-11 18:54:50|6087.95|6087.45|6088.45|6087.95|6088.45|6087.95|6087.95|6087.45|353
1733943300000|2024-12-11 18:55:00|6088.2|6087.7|6088.2|6087.7|6088.2|6087.7|6087.95|6087.45|385
1733943310000|2024-12-11 18:55:10|6087.95|6087.45|6087.95|6087.45|6087.95|6087.45|6087.7|6087.2|276
1733943320000|2024-12-11 18:55:20|6087.82|6087.32|6087.7|6087.2|6087.82|6087.32|6087.45|6086.95|928
1733943330000|2024-12-11 18:55:30|6087.82|6087.32|6087.45|6086.95|6087.82|6087.32|6087.2|6086.7|310
1733943340000|2024-12-11 18:55:40|6087.2|6086.7|6087.45|6086.95|6087.45|6086.95|6087.2|6086.7|617
1733943350000|2024-12-11 18:55:50|6087.57|6087.07|6087.45|6086.95|6087.57|6087.07|6087.2|6086.7|383
1733943360000|2024-12-11 18:56:00|6087.2|6086.7|6087.2|6086.7|6087.45|6086.95|6086.7|6086.2|1344
1733943370000|2024-12-11 18:56:10|6087.45|6086.95|6087.45|6086.95|6087.45|6086.95|6087.45|6086.95|286
1733943380000|2024-12-11 18:56:20|6087.2|6086.7|6087.2|6086.7|6087.32|6086.82|6087.2|6086.7|252
1733943390000|2024-12-11 18:56:30|6086.95|6086.45|6087.2|6086.7|6087.2|6086.7|6086.95|6086.45|338
1733943400000|2024-12-11 18:56:40|6087.45|6086.95|6087.2|6086.7|6087.45|6086.95|6086.95|6086.45|446
1733943410000|2024-12-11 18:56:50|6086.95|6086.45|6087.2|6086.7|6087.2|6086.7|6086.95|6086.45|199
1733943420000|2024-12-11 18:57:00|6087.32|6086.82|6087.7|6087.2|6087.7|6087.2|6087.32|6086.82|516
1733943430000|2024-12-11 18:57:10|6087.82|6087.32|6088.2|6087.7|6088.2|6087.7|6087.7|6087.2|255
1733943440000|2024-12-11 18:57:20|6087.95|6087.45|6088.2|6087.7|6088.2|6087.7|6087.95|6087.45|212
1733943450000|2024-12-11 18:57:30|6088.07|6087.57|6087.95|6087.45|6088.2|6087.7|6087.95|6087.45|459
1733943460000|2024-12-11 18:57:40|||||||||4
1733943470000|2024-12-11 18:57:50|6087.82|6087.32|6087.7|6087.2|6087.82|6087.32|6087.7|6087.2|415
1733943480000|2024-12-11 18:58:00|6087.95|6087.45|6087.7|6087.2|6087.95|6087.45|6087.7|6087.2|901
1733943490000|2024-12-11 18:58:10|||||||||146
1733943500000|2024-12-11 18:58:20|6087.45|6086.95|6087.45|6086.95|6087.7|6087.2|6087.45|6086.95|349
1733943510000|2024-12-11 18:58:30|6087.2|6086.7|6086.95|6086.45|6087.2|6086.7|6086.95|6086.45|197
1733943520000|2024-12-11 18:58:40|6087.2|6086.7|6086.95|6086.45|6087.2|6086.7|6086.95|6086.45|253
1733943530000|2024-12-11 18:58:50|6087.2|6086.7|6087.2|6086.7|6087.2|6086.7|6087.07|6086.57|174
1733943540000|2024-12-11 18:59:00|6087.07|6086.57|6086.95|6086.45|6087.2|6086.7|6086.95|6086.45|286
1733943550000|2024-12-11 18:59:10|6087.2|6086.7|6087.45|6086.95|6087.7|6087.2|6087.2|6086.7|300
1733943560000|2024-12-11 18:59:20|6087.7|6087.2|6087.7|6087.2|6087.7|6087.2|6087.7|6087.2|237
1733943570000|2024-12-11 18:59:30|6087.57|6087.07|6087.45|6086.95|6087.95|6087.45|6087.45|6086.95|365
1733943580000|2024-12-11 18:59:40|||||||||39
1733943590000|2024-12-11 18:59:50|||||||||40
1733943600000|2024-12-11 19:00:00|6087.7|6087.2|6087.2|6086.7|6087.7|6087.2|6087.2|6086.7|479
1733943610000|2024-12-11 19:00:10|6086.95|6086.45|6086.95|6086.45|6087.2|6086.7|6086.95|6086.45|613
1733943620000|2024-12-11 19:00:20|6086.7|6086.2|6086.95|6086.45|6086.95|6086.45|6086.7|6086.2|572
1733943630000|2024-12-11 19:00:30|6086.7|6086.2|6087.2|6086.7|6087.2|6086.7|6086.7|6086.2|250
1733943640000|2024-12-11 19:00:40|6087.45|6086.95|6087.45|6086.95|6087.45|6086.95|6087.45|6086.95|293
1733943650000|2024-12-11 19:00:50|6087.32|6086.82|6087.45|6086.95|6087.45|6086.95|6087.2|6086.7|276
1733943660000|2024-12-11 19:01:00|6087.2|6086.7|6087.45|6086.95|6087.45|6086.95|6087.2|6086.7|168
1733943670000|2024-12-11 19:01:10|6087.2|6086.7|6087.2|6086.7|6087.45|6086.95|6087.2|6086.7|376
1733943680000|2024-12-11 19:01:20|6087.45|6086.95|6087.95|6087.45|6087.95|6087.45|6087.45|6086.95|370
1733943690000|2024-12-11 19:01:30|6087.7|6087.2|6088.2|6087.7|6088.2|6087.7|6087.7|6087.2|273
1733943700000|2024-12-11 19:01:40|6088.45|6087.95|6088.45|6087.95|6088.45|6087.95|6088.2|6087.7|662
1733943710000|2024-12-11 19:01:50|6088.32|6087.82|6088.2|6087.7|6088.45|6087.95|6088.2|6087.7|324
1733943720000|2024-12-11 19:02:00|6088.45|6087.95|6088.7|6088.2|6088.7|6088.2|6088.2|6087.7|394
1733943730000|2024-12-11 19:02:10|6088.45|6087.95|6088.7|6088.2|6088.7|6088.2|6088.45|6087.95|304
1733943740000|2024-12-11 19:02:20|||||||||96
1733943750000|2024-12-11 19:02:30|6088.95|6088.45|6088.95|6088.45|6088.95|6088.45|6088.7|6088.2|308
1733943760000|2024-12-11 19:02:40|6088.7|6088.2|6088.95|6088.45|6088.95|6088.45|6088.7|6088.2|91
1733943770000|2024-12-11 19:02:50|6089.07|6088.57|6088.45|6087.95|6089.2|6088.7|6088.45|6087.95|660
1733943780000|2024-12-11 19:03:00|6088.7|6088.2|6088.45|6087.95|6088.7|6088.2|6088.45|6087.95|132
1733943790000|2024-12-11 19:03:10|6088.2|6087.7|6087.95|6087.45|6088.2|6087.7|6087.95|6087.45|318
1733943800000|2024-12-11 19:03:20|6087.7|6087.2|6087.7|6087.2|6087.7|6087.2|6087.7|6087.2|282
1733943810000|2024-12-11 19:03:30|6087.95|6087.45|6088.2|6087.7|6088.2|6087.7|6087.95|6087.45|167
1733943820000|2024-12-11 19:03:40|6088.32|6087.82|6088.2|6087.7|6088.32|6087.82|6088.2|6087.7|155
1733943830000|2024-12-11 19:03:50|6088.45|6087.95|6088.2|6087.7|6088.45|6087.95|6088.2|6087.7|256
1733943840000|2024-12-11 19:04:00|6088.07|6087.57|6087.7|6087.2|6088.2|6087.7|6087.7|6087.2|173
1733943850000|2024-12-11 19:04:10|||||||||167
1733943860000|2024-12-11 19:04:20|6087.45|6086.95|6087.7|6087.2|6087.7|6087.2|6087.45|6086.95|301
1733943870000|2024-12-11 19:04:30|6087.95|6087.45|6087.45|6086.95|6087.95|6087.45|6087.45|6086.95|483
1733943880000|2024-12-11 19:04:40|||||||||19
1733943890000|2024-12-11 19:04:50|6087.2|6086.7|6086.95|6086.45|6087.2|6086.7|6086.95|6086.45|275
1733943900000|2024-12-11 19:05:00|6086.7|6086.2|6086.7|6086.2|6086.95|6086.45|6086.7|6086.2|837
1733943910000|2024-12-11 19:05:10|6086.82|6086.32|6086.7|6086.2|6086.95|6086.45|6086.45|6085.95|547
1733943920000|2024-12-11 19:05:20|6086.45|6085.95|6086.7|6086.2|6086.7|6086.2|6086.45|6085.95|349
1733943930000|2024-12-11 19:05:30|6086.95|6086.45|6086.45|6085.95|6086.95|6086.45|6086.45|6085.95|370
1733943940000|2024-12-11 19:05:40|6086.7|6086.2|6086.45|6085.95|6086.7|6086.2|6086.45|6085.95|305
1733943950000|2024-12-11 19:05:50|6086.7|6086.2|6086.7|6086.2|6086.7|6086.2|6086.7|6086.2|88
1733943960000|2024-12-11 19:06:00|6086.95|6086.45|6086.7|6086.2|6086.95|6086.45|6086.7|6086.2|182
1733943970000|2024-12-11 19:06:10|6086.82|6086.32|6086.7|6086.2|6087.2|6086.7|6086.7|6086.2|725
1733943980000|2024-12-11 19:06:20|6086.45|6085.95|6086.45|6085.95|6086.7|6086.2|6086.45|6085.95|668
1733943990000|2024-12-11 19:06:30|6086.2|6085.7|6086.45|6085.95|6086.45|6085.95|6086.2|6085.7|408
1733944000000|2024-12-11 19:06:40|||||||||30
1733944010000|2024-12-11 19:06:50|6086.2|6085.7|6085.95|6085.45|6086.45|6085.95|6085.95|6085.45|619
1733944020000|2024-12-11 19:07:00|6086.2|6085.7|6085.95|6085.45|6086.2|6085.7|6085.95|6085.45|257
1733944030000|2024-12-11 19:07:10|6085.7|6085.2|6085.45|6084.95|6085.7|6085.2|6085.45|6084.95|1159
1733944040000|2024-12-11 19:07:20|6085.2|6084.7|6085.2|6084.7|6085.7|6085.2|6084.82|6084.32|1353
1733944050000|2024-12-11 19:07:30|6085.45|6084.95|6085.95|6085.45|6085.95|6085.45|6085.45|6084.95|252
1733944060000|2024-12-11 19:07:40|6086.2|6085.7|6086.2|6085.7|6086.2|6085.7|6086.2|6085.7|363
1733944070000|2024-12-11 19:07:50|6086.32|6085.82|6086.45|6085.95|6086.95|6086.45|6086.32|6085.82|460
1733944080000|2024-12-11 19:08:00|6086.7|6086.2|6086.45|6085.95|6086.7|6086.2|6086.45|6085.95|299
1733944090000|2024-12-11 19:08:10|6086.2|6085.7|6086.2|6085.7|6086.32|6085.82|6085.95|6085.45|438
1733944100000|2024-12-11 19:08:20|||||||||215
1733944110000|2024-12-11 19:08:30|6085.95|6085.45|6085.95|6085.45|6086.2|6085.7|6085.95|6085.45|271
1733944120000|2024-12-11 19:08:40|6086.07|6085.57|6086.45|6085.95|6086.7|6086.2|6085.95|6085.45|463
1733944130000|2024-12-11 19:08:50|6086.57|6086.07|6086.45|6085.95|6086.57|6086.07|6086.45|6085.95|190
1733944140000|2024-12-11 19:09:00|6086.7|6086.2|6086.45|6085.95|6086.7|6086.2|6086.45|6085.95|262
1733944150000|2024-12-11 19:09:10|6086.57|6086.07|6086.45|6085.95|6086.7|6086.2|6086.45|6085.95|138
1733944160000|2024-12-11 19:09:20|6086.57|6086.07|6086.45|6085.95|6086.7|6086.2|6086.2|6085.7|532
1733944170000|2024-12-11 19:09:30|6086.2|6085.7|6086.2|6085.7|6086.2|6085.7|6086.2|6085.7|48
1733944180000|2024-12-11 19:09:40|6085.95|6085.45|6086.7|6086.2|6086.7|6086.2|6085.95|6085.45|226
1733944190000|2024-12-11 19:09:50|6086.95|6086.45|6086.45|6085.95|6086.95|6086.45|6086.45|6085.95|263
1733944200000|2024-12-11 19:10:00|6086.2|6085.7|6086.2|6085.7|6086.45|6085.95|6086.2|6085.7|215
1733944210000|2024-12-11 19:10:10|6086.45|6085.95|6086.2|6085.7|6086.45|6085.95|6086.2|6085.7|228
1733944220000|2024-12-11 19:10:20|6086.07|6085.57|6086.2|6085.7|6086.45|6085.95|6086.07|6085.57|214
1733944230000|2024-12-11 19:10:30|6085.95|6085.45|6086.2|6085.7|6086.2|6085.7|6085.95|6085.45|269
1733944240000|2024-12-11 19:10:40|6086.32|6085.82|6086.7|6086.2|6086.7|6086.2|6086.32|6085.82|450
1733944250000|2024-12-11 19:10:50|6086.95|6086.45|6086.45|6085.95|6086.95|6086.45|6086.45|6085.95|417
1733944260000|2024-12-11 19:11:00|6086.7|6086.2|6086.7|6086.2|6086.95|6086.45|6086.7|6086.2|166
1733944270000|2024-12-11 19:11:10|6086.57|6086.07|6086.45|6085.95|6086.7|6086.2|6086.45|6085.95|180
1733944280000|2024-12-11 19:11:20|6086.7|6086.2|6086.95|6086.45|6087.2|6086.7|6086.45|6085.95|597
1733944290000|2024-12-11 19:11:30|6087.2|6086.7|6086.95|6086.45|6087.2|6086.7|6086.95|6086.45|208
1733944300000|2024-12-11 19:11:40|6086.7|6086.2|6086.7|6086.2|6086.7|6086.2|6086.7|6086.2|94
1733944310000|2024-12-11 19:11:50|||||||||47
1733944320000|2024-12-11 19:12:00|||||||||79
1733944330000|2024-12-11 19:12:10|6086.82|6086.32|6087.2|6086.7|6087.2|6086.7|6086.82|6086.32|175
1733944340000|2024-12-11 19:12:20|6087.45|6086.95|6087.95|6087.45|6087.95|6087.45|6087.45|6086.95|631
1733944350000|2024-12-11 19:12:30|6087.7|6087.2|6088.2|6087.7|6088.2|6087.7|6087.7|6087.2|344
1733944360000|2024-12-11 19:12:40|6088.45|6087.95|6088.2|6087.7|6088.45|6087.95|6088.07|6087.57|536
1733944370000|2024-12-11 19:12:50|||||||||83
1733944380000|2024-12-11 19:13:00|6088.32|6087.82|6088.2|6087.7|6088.45|6087.95|6088.2|6087.7|318
1733944390000|2024-12-11 19:13:10|6087.95|6087.45|6087.95|6087.45|6087.95|6087.45|6087.95|6087.45|289
1733944400000|2024-12-11 19:13:20|6087.7|6087.2|6087.7|6087.2|6087.95|6087.45|6087.7|6087.2|366
1733944410000|2024-12-11 19:13:30|6087.45|6086.95|6087.45|6086.95|6087.45|6086.95|6087.45|6086.95|179
1733944420000|2024-12-11 19:13:40|6087.7|6087.2|6087.7|6087.2|6087.7|6087.2|6087.45|6086.95|242
1733944430000|2024-12-11 19:13:50|6087.45|6086.95|6087.45|6086.95|6087.57|6087.07|6087.45|6086.95|350
1733944440000|2024-12-11 19:14:00|6087.7|6087.2|6087.2|6086.7|6087.7|6087.2|6087.2|6086.7|510
1733944450000|2024-12-11 19:14:10|6086.95|6086.45|6087.45|6086.95|6087.45|6086.95|6086.95|6086.45|585
1733944460000|2024-12-11 19:14:20|6087.2|6086.7|6087.2|6086.7|6087.45|6086.95|6087.2|6086.7|170
1733944470000|2024-12-11 19:14:30|6087.45|6086.95|6087.45|6086.95|6087.45|6086.95|6087.45|6086.95|186
1733944480000|2024-12-11 19:14:40|6087.32|6086.82|6087.45|6086.95|6087.7|6087.2|6087.2|6086.7|662
1733944490000|2024-12-11 19:14:50|6087.2|6086.7|6086.95|6086.45|6087.2|6086.7|6086.95|6086.45|198
1733944500000|2024-12-11 19:15:00|6087.07|6086.57|6086.95|6086.45|6087.07|6086.57|6086.95|6086.45|215
1733944510000|2024-12-11 19:15:10|6086.82|6086.32|6086.95|6086.45|6086.95|6086.45|6086.7|6086.2|441
1733944520000|2024-12-11 19:15:20|6087.2|6086.7|6087.45|6086.95|6087.45|6086.95|6087.2|6086.7|235
1733944530000|2024-12-11 19:15:30|6087.2|6086.7|6087.45|6086.95|6087.45|6086.95|6087.2|6086.7|151
1733944540000|2024-12-11 19:15:40|6087.7|6087.2|6087.7|6087.2|6087.95|6087.45|6087.7|6087.2|344
1733944550000|2024-12-11 19:15:50|6087.57|6087.07|6087.45|6086.95|6087.57|6087.07|6087.45|6086.95|155
1733944560000|2024-12-11 19:16:00|6087.2|6086.7|6087.45|6086.95|6087.45|6086.95|6087.2|6086.7|491
1733944570000|2024-12-11 19:16:10|6087.32|6086.82|6087.45|6086.95|6087.7|6087.2|6087.2|6086.7|265
1733944580000|2024-12-11 19:16:20|6087.7|6087.2|6087.45|6086.95|6087.7|6087.2|6087.45|6086.95|265
1733944590000|2024-12-11 19:16:30|6087.7|6087.2|6087.7|6087.2|6087.7|6087.2|6087.45|6086.95|126
1733944600000|2024-12-11 19:16:40|6087.45|6086.95|6087.2|6086.7|6087.57|6087.07|6087.2|6086.7|503
1733944610000|2024-12-11 19:16:50|6087.45|6086.95|6087.45|6086.95|6087.45|6086.95|6087.45|6086.95|62
1733944620000|2024-12-11 19:17:00|6087.7|6087.2|6087.95|6087.45|6087.95|6087.45|6087.45|6086.95|221
1733944630000|2024-12-11 19:17:10|6087.7|6087.2|6087.45|6086.95|6087.7|6087.2|6087.45|6086.95|148
1733944640000|2024-12-11 19:17:20|||||||||24
1733944650000|2024-12-11 19:17:30|6087.7|6087.2|6087.7|6087.2|6087.7|6087.2|6087.57|6087.07|268
1733944660000|2024-12-11 19:17:40|6087.45|6086.95|6087.7|6087.2|6087.7|6087.2|6087.45|6086.95|179
1733944670000|2024-12-11 19:17:50|6087.57|6087.07|6087.57|6087.07|6087.57|6087.07|6087.57|6087.07|23
1733944680000|2024-12-11 19:18:00|6087.7|6087.2|6087.45|6086.95|6087.95|6087.45|6087.45|6086.95|644
1733944690000|2024-12-11 19:18:10|6087.57|6087.07|6087.7|6087.2|6087.7|6087.2|6087.45|6086.95|246
1733944700000|2024-12-11 19:18:20|6087.45|6086.95|6087.2|6086.7|6087.7|6087.2|6087.2|6086.7|296
1733944710000|2024-12-11 19:18:30|6087.32|6086.82|6087.2|6086.7|6087.32|6086.82|6087.2|6086.7|59
1733944720000|2024-12-11 19:18:40|6087.45|6086.95|6087.45|6086.95|6087.45|6086.95|6087.45|6086.95|245
1733944730000|2024-12-11 19:18:50|||||||||27
1733944740000|2024-12-11 19:19:00|6087.2|6086.7|6087.45|6086.95|6087.45|6086.95|6087.2|6086.7|386
1733944750000|2024-12-11 19:19:10|6087.57|6087.07|6087.7|6087.2|6087.7|6087.2|6087.45|6086.95|473
1733944760000|2024-12-11 19:19:20|6087.57|6087.07|6087.2|6086.7|6087.57|6087.07|6087.2|6086.7|77
1733944770000|2024-12-11 19:19:30|6087.45|6086.95|6087.45|6086.95|6087.45|6086.95|6087.2|6086.7|110
1733944780000|2024-12-11 19:19:40|6087.7|6087.2|6087.7|6087.2|6087.7|6087.2|6087.7|6087.2|41
1733944790000|2024-12-11 19:19:50|||||||||16
1733944800000|2024-12-11 19:20:00|6087.45|6086.95|6087.2|6086.7|6087.45|6086.95|6087.2|6086.7|371
1733944810000|2024-12-11 19:20:10|6087.32|6086.82|6087.2|6086.7|6087.45|6086.95|6087.2|6086.7|126
1733944820000|2024-12-11 19:20:20|6086.95|6086.45|6086.95|6086.45|6086.95|6086.45|6086.95|6086.45|73
1733944830000|2024-12-11 19:20:30|6086.82|6086.32|6086.7|6086.2|6086.95|6086.45|6086.7|6086.2|286
1733944840000|2024-12-11 19:20:40|6086.82|6086.32|6086.7|6086.2|6086.95|6086.45|6086.7|6086.2|132
1733944850000|2024-12-11 19:20:50|6086.82|6086.32|6086.7|6086.2|6086.95|6086.45|6086.7|6086.2|490
1733944860000|2024-12-11 19:21:00|6086.95|6086.45|6086.2|6085.7|6086.95|6086.45|6086.2|6085.7|327
1733944870000|2024-12-11 19:21:10|6086.45|6085.95|6086.45|6085.95|6086.45|6085.95|6086.2|6085.7|256
1733944880000|2024-12-11 19:21:20|6086.57|6086.07|6086.7|6086.2|6086.7|6086.2|6086.45|6085.95|302
1733944890000|2024-12-11 19:21:30|6086.45|6085.95|6086.7|6086.2|6086.7|6086.2|6086.45|6085.95|431
1733944900000|2024-12-11 19:21:40|6086.95|6086.45|6086.7|6086.2|6086.95|6086.45|6086.7|6086.2|263
1733944910000|2024-12-11 19:21:50|6086.45|6085.95|6086.7|6086.2|6086.7|6086.2|6086.45|6085.95|253
1733944920000|2024-12-11 19:22:00|6086.45|6085.95|6086.95|6086.45|6086.95|6086.45|6086.45|6085.95|305
1733944930000|2024-12-11 19:22:10|6086.7|6086.2|6086.95|6086.45|6087.2|6086.7|6086.7|6086.2|342
1733944940000|2024-12-11 19:22:20|6087.2|6086.7|6087.2|6086.7|6087.2|6086.7|6087.07|6086.57|405
1733944950000|2024-12-11 19:22:30|6087.07|6086.57|6086.95|6086.45|6087.2|6086.7|6086.95|6086.45|274
1733944960000|2024-12-11 19:22:40|6087.2|6086.7|6087.2|6086.7|6087.45|6086.95|6087.2|6086.7|323
1733944970000|2024-12-11 19:22:50|6087.32|6086.82|6087.2|6086.7|6087.45|6086.95|6087.2|6086.7|163
1733944980000|2024-12-11 19:23:00|6087.32|6086.82|6087.45|6086.95|6087.45|6086.95|6087.32|6086.82|82
1733944990000|2024-12-11 19:23:10|6087.7|6087.2|6087.45|6086.95|6087.7|6087.2|6087.2|6086.7|368
1733945000000|2024-12-11 19:23:20|6087.7|6087.2|6087.45|6086.95|6087.7|6087.2|6087.45|6086.95|155
1733945010000|2024-12-11 19:23:30|||||||||193
1733945020000|2024-12-11 19:23:40|6087.7|6087.2|6087.7|6087.2|6087.7|6087.2|6087.7|6087.2|94
1733945030000|2024-12-11 19:23:50|6087.82|6087.32|6087.7|6087.2|6087.95|6087.45|6087.7|6087.2|319
1733945040000|2024-12-11 19:24:00|6087.82|6087.32|6088.2|6087.7|6088.2|6087.7|6087.7|6087.2|382
1733945050000|2024-12-11 19:24:10|6088.45|6087.95|6088.45|6087.95|6088.45|6087.95|6088.45|6087.95|98
1733945060000|2024-12-11 19:24:20|6088.2|6087.7|6087.95|6087.45|6088.2|6087.7|6087.7|6087.2|380
1733945070000|2024-12-11 19:24:30|6088.2|6087.7|6088.2|6087.7|6088.2|6087.7|6088.2|6087.7|116
1733945080000|2024-12-11 19:24:40|6087.95|6087.45|6087.95|6087.45|6088.2|6087.7|6087.95|6087.45|295
1733945090000|2024-12-11 19:24:50|6088.07|6087.57|6087.7|6087.2|6088.07|6087.57|6087.7|6087.2|130
1733945100000|2024-12-11 19:25:00|6087.95|6087.45|6087.7|6087.2|6087.95|6087.45|6087.7|6087.2|267
1733945110000|2024-12-11 19:25:10|6087.57|6087.07|6087.45|6086.95|6087.57|6087.07|6087.45|6086.95|292
1733945120000|2024-12-11 19:25:20|6087.2|6086.7|6087.7|6087.2|6087.7|6087.2|6087.2|6086.7|430
1733945130000|2024-12-11 19:25:30|6087.45|6086.95|6087.45|6086.95|6087.7|6087.2|6087.45|6086.95|164
1733945140000|2024-12-11 19:25:40|||||||||328
1733945150000|2024-12-11 19:25:50|||||||||55
1733945160000|2024-12-11 19:26:00|6087.7|6087.2|6088.2|6087.7|6088.2|6087.7|6087.7|6087.2|306
1733945170000|2024-12-11 19:26:10|6087.95|6087.45|6087.95|6087.45|6087.95|6087.45|6087.82|6087.32|252
1733945180000|2024-12-11 19:26:20|6088.2|6087.7|6088.2|6087.7|6088.2|6087.7|6087.95|6087.45|527
1733945190000|2024-12-11 19:26:30|6088.45|6087.95|6088.45|6087.95|6088.45|6087.95|6088.45|6087.95|153
1733945200000|2024-12-11 19:26:40|6088.2|6087.7|6088.2|6087.7|6088.45|6087.95|6088.2|6087.7|309
1733945210000|2024-12-11 19:26:50|6087.95|6087.45|6088.2|6087.7|6088.2|6087.7|6087.95|6087.45|388
1733945220000|2024-12-11 19:27:00|6087.95|6087.45|6087.95|6087.45|6087.95|6087.45|6087.7|6087.2|408
1733945230000|2024-12-11 19:27:10|6087.82|6087.32|6087.45|6086.95|6087.95|6087.45|6087.45|6086.95|231
1733945240000|2024-12-11 19:27:20|6087.2|6086.7|6087.7|6087.2|6087.7|6087.2|6087.2|6086.7|316
1733945250000|2024-12-11 19:27:30|6087.57|6087.07|6087.95|6087.45|6087.95|6087.45|6087.57|6087.07|322
1733945260000|2024-12-11 19:27:40|6087.82|6087.32|6087.7|6087.2|6087.95|6087.45|6087.7|6087.2|112
1733945270000|2024-12-11 19:27:50|||||||||78
1733945280000|2024-12-11 19:28:00|||||||||17
1733945290000|2024-12-11 19:28:10|6087.57|6087.07|6088.2|6087.7|6088.45|6087.95|6087.45|6086.95|861
1733945300000|2024-12-11 19:28:20|6087.95|6087.45|6088.2|6087.7|6088.2|6087.7|6087.95|6087.45|205
1733945310000|2024-12-11 19:28:30|||||||||126
1733945320000|2024-12-11 19:28:40|6088.32|6087.82|6088.45|6087.95|6088.7|6088.2|6088.32|6087.82|585
1733945330000|2024-12-11 19:28:50|6088.2|6087.7|6088.2|6087.7|6088.2|6087.7|6087.95|6087.45|531
1733945340000|2024-12-11 19:29:00|||||||||77
1733945350000|2024-12-11 19:29:10|6088.45|6087.95|6088.45|6087.95|6088.45|6087.95|6088.45|6087.95|279
1733945360000|2024-12-11 19:29:20|6088.2|6087.7|6088.2|6087.7|6088.45|6087.95|6087.95|6087.45|384
1733945370000|2024-12-11 19:29:30|6087.95|6087.45|6087.95|6087.45|6088.2|6087.7|6087.95|6087.45|163
1733945380000|2024-12-11 19:29:40|6088.2|6087.7|6088.45|6087.95|6088.45|6087.95|6088.2|6087.7|145
1733945390000|2024-12-11 19:29:50|||||||||18
1733945400000|2024-12-11 19:30:00|6088.2|6087.7|6088.2|6087.7|6088.2|6087.7|6088.2|6087.7|255
1733945410000|2024-12-11 19:30:10|||||||||243
1733945420000|2024-12-11 19:30:20|||||||||139
1733945430000|2024-12-11 19:30:30|6087.95|6087.45|6087.82|6087.32|6087.95|6087.45|6087.82|6087.32|139
1733945440000|2024-12-11 19:30:40|6087.7|6087.2|6087.7|6087.2|6087.7|6087.2|6087.45|6086.95|441
1733945450000|2024-12-11 19:30:50|||||||||13
1733945460000|2024-12-11 19:31:00|6087.95|6087.45|6087.95|6087.45|6087.95|6087.45|6087.7|6087.2|432
1733945470000|2024-12-11 19:31:10|6088.2|6087.7|6088.07|6087.57|6088.2|6087.7|6088.07|6087.57|262
1733945480000|2024-12-11 19:31:20|6087.95|6087.45|6087.95|6087.45|6087.95|6087.45|6087.7|6087.2|416
1733945490000|2024-12-11 19:31:30|6088.07|6087.57|6088.2|6087.7|6088.2|6087.7|6087.95|6087.45|232
1733945500000|2024-12-11 19:31:40|6088.07|6087.57|6088.2|6087.7|6088.2|6087.7|6088.07|6087.57|86
1733945510000|2024-12-11 19:31:50|6088.45|6087.95|6088.45|6087.95|6088.45|6087.95|6088.45|6087.95|282
1733945520000|2024-12-11 19:32:00|6088.2|6087.7|6088.7|6088.2|6088.7|6088.2|6088.2|6087.7|435
1733945530000|2024-12-11 19:32:10|6088.45|6087.95|6088.45|6087.95|6088.7|6088.2|6088.45|6087.95|166
1733945540000|2024-12-11 19:32:20|6088.7|6088.2|6088.7|6088.2|6088.7|6088.2|6088.45|6087.95|238
1733945550000|2024-12-11 19:32:30|6088.95|6088.45|6088.95|6088.45|6088.95|6088.45|6088.95|6088.45|432
1733945560000|2024-12-11 19:32:40|||||||||58
1733945570000|2024-12-11 19:32:50|6088.7|6088.2|6088.7|6088.2|6088.95|6088.45|6088.7|6088.2|377
1733945580000|2024-12-11 19:33:00|||||||||13
1733945590000|2024-12-11 19:33:10|6088.95|6088.45|6088.7|6088.2|6088.95|6088.45|6088.7|6088.2|275
1733945600000|2024-12-11 19:33:20|||||||||186
1733945610000|2024-12-11 19:33:30|||||||||20
1733945620000|2024-12-11 19:33:40|||||||||39
1733945630000|2024-12-11 19:33:50|6088.95|6088.45|6088.95|6088.45|6088.95|6088.45|6088.7|6088.2|356
1733945640000|2024-12-11 19:34:00|||||||||372
1733945650000|2024-12-11 19:34:10|6089.2|6088.7|6089.2|6088.7|6089.45|6088.95|6089.2|6088.7|776
1733945660000|2024-12-11 19:34:20|6088.95|6088.45|6088.95|6088.45|6089.2|6088.7|6088.95|6088.45|607
1733945670000|2024-12-11 19:34:30|6088.7|6088.2|6088.7|6088.2|6088.95|6088.45|6088.45|6087.95|469
1733945680000|2024-12-11 19:34:40|6088.95|6088.45|6088.95|6088.45|6088.95|6088.45|6088.95|6088.45|138
1733945690000|2024-12-11 19:34:50|6088.7|6088.2|6088.95|6088.45|6088.95|6088.45|6088.7|6088.2|975
1733945700000|2024-12-11 19:35:00|6088.82|6088.32|6089.2|6088.7|6089.2|6088.7|6088.7|6088.2|537
1733945710000|2024-12-11 19:35:10|||||||||100
1733945720000|2024-12-11 19:35:20|6088.95|6088.45|6089.2|6088.7|6089.2|6088.7|6088.95|6088.45|533
1733945730000|2024-12-11 19:35:30|||||||||17
1733945740000|2024-12-11 19:35:40|6089.45|6088.95|6089.45|6088.95|6089.45|6088.95|6089.45|6088.95|308
1733945750000|2024-12-11 19:35:50|||||||||126
1733945760000|2024-12-11 19:36:00|6089.7|6089.2|6089.7|6089.2|6089.7|6089.2|6089.7|6089.2|257
1733945770000|2024-12-11 19:36:10|6089.82|6089.32|6089.7|6089.2|6089.95|6089.45|6089.7|6089.2|423
1733945780000|2024-12-11 19:36:20|6089.45|6088.95|6089.45|6088.95|6089.7|6089.2|6089.2|6088.7|273
1733945790000|2024-12-11 19:36:30|6089.7|6089.2|6089.45|6088.95|6089.7|6089.2|6089.45|6088.95|385
1733945800000|2024-12-11 19:36:40|||||||||31
1733945810000|2024-12-11 19:36:50|||||||||2
1733945820000|2024-12-11 19:37:00|||||||||63
1733945830000|2024-12-11 19:37:10|||||||||603
1733945840000|2024-12-11 19:37:20|6089.57|6089.07|6089.95|6089.45|6090.2|6089.7|6089.57|6089.07|748
1733945850000|2024-12-11 19:37:30|6090.2|6089.7|6090.2|6089.7|6090.2|6089.7|6090.2|6089.7|228
1733945860000|2024-12-11 19:37:40|6089.95|6089.45|6089.95|6089.45|6090.2|6089.7|6089.95|6089.45|440
1733945870000|2024-12-11 19:37:50|6089.82|6089.32|6089.95|6089.45|6090.2|6089.7|6089.7|6089.2|582
1733945880000|2024-12-11 19:38:00|||||||||61
1733945890000|2024-12-11 19:38:10|||||||||21
1733945900000|2024-12-11 19:38:20|6089.7|6089.2|6089.95|6089.45|6089.95|6089.45|6089.7|6089.2|715
1733945910000|2024-12-11 19:38:30|6089.7|6089.2|6089.7|6089.2|6089.7|6089.2|6089.7|6089.2|249
1733945920000|2024-12-11 19:38:40|6089.95|6089.45|6089.95|6089.45|6089.95|6089.45|6089.95|6089.45|216
1733945930000|2024-12-11 19:38:50|6090.2|6089.7|6090.2|6089.7|6090.2|6089.7|6090.2|6089.7|65
1733945940000|2024-12-11 19:39:00|6090.32|6089.82|6090.7|6090.2|6090.7|6090.2|6090.32|6089.82|319
1733945950000|2024-12-11 19:39:10|6090.45|6089.95|6090.7|6090.2|6090.7|6090.2|6090.45|6089.95|475
1733945960000|2024-12-11 19:39:20|6090.45|6089.95|6090.2|6089.7|6090.57|6090.07|6090.2|6089.7|218
1733945970000|2024-12-11 19:39:30|6089.95|6089.45|6090.2|6089.7|6090.2|6089.7|6089.95|6089.45|304
1733945980000|2024-12-11 19:39:40|6090.45|6089.95|6090.45|6089.95|6090.45|6089.95|6090.45|6089.95|134
1733945990000|2024-12-11 19:39:50|6090.2|6089.7|6090.45|6089.95|6090.45|6089.95|6090.2|6089.7|212
1733946000000|2024-12-11 19:40:00|6090.2|6089.7|6090.7|6090.2|6090.7|6090.2|6090.2|6089.7|240
1733946010000|2024-12-11 19:40:10|||||||||259
1733946020000|2024-12-11 19:40:20|6090.95|6090.45|6090.95|6090.45|6090.95|6090.45|6090.82|6090.32|378
1733946030000|2024-12-11 19:40:30|6091.07|6090.57|6090.95|6090.45|6091.07|6090.57|6090.7|6090.2|549
1733946040000|2024-12-11 19:40:40|6090.7|6090.2|6090.7|6090.2|6090.95|6090.45|6090.7|6090.2|305
1733946050000|2024-12-11 19:40:50|6090.95|6090.45|6090.7|6090.2|6090.95|6090.45|6090.7|6090.2|241
1733946060000|2024-12-11 19:41:00|6090.95|6090.45|6090.95|6090.45|6090.95|6090.45|6090.95|6090.45|120
1733946070000|2024-12-11 19:41:10|6090.7|6090.2|6090.95|6090.45|6090.95|6090.45|6090.7|6090.2|733
1733946080000|2024-12-11 19:41:20|6090.82|6090.32|6090.95|6090.45|6090.95|6090.45|6090.7|6090.2|164
1733946090000|2024-12-11 19:41:30|||||||||63
1733946100000|2024-12-11 19:41:40|||||||||165
1733946110000|2024-12-11 19:41:50|6091.2|6090.7|6090.95|6090.45|6091.2|6090.7|6090.95|6090.45|324
1733946120000|2024-12-11 19:42:00|||||||||217
1733946130000|2024-12-11 19:42:10|||||||||28
1733946140000|2024-12-11 19:42:20|6090.82|6090.32|6090.45|6089.95|6090.82|6090.32|6090.45|6089.95|698
1733946150000|2024-12-11 19:42:30|6090.7|6090.2|6090.2|6089.7|6090.7|6090.2|6089.95|6089.45|513
1733946160000|2024-12-11 19:42:40|6089.95|6089.45|6089.95|6089.45|6089.95|6089.45|6089.95|6089.45|275
1733946170000|2024-12-11 19:42:50|6090.2|6089.7|6090.45|6089.95|6090.45|6089.95|6089.95|6089.45|323
1733946180000|2024-12-11 19:43:00|||||||||15
1733946190000|2024-12-11 19:43:10|6090.32|6089.82|6089.7|6089.2|6090.32|6089.82|6089.7|6089.2|476
1733946200000|2024-12-11 19:43:20|6089.95|6089.45|6089.95|6089.45|6089.95|6089.45|6089.82|6089.32|222
1733946210000|2024-12-11 19:43:30|6089.7|6089.2|6089.95|6089.45|6089.95|6089.45|6089.7|6089.2|434
1733946220000|2024-12-11 19:43:40|6089.7|6089.2|6089.7|6089.2|6089.7|6089.2|6089.7|6089.2|53
1733946230000|2024-12-11 19:43:50|6089.45|6088.95|6089.7|6089.2|6089.95|6089.45|6089.45|6088.95|212
1733946240000|2024-12-11 19:44:00|6089.95|6089.45|6089.7|6089.2|6089.95|6089.45|6089.7|6089.2|283
1733946250000|2024-12-11 19:44:10|6089.45|6088.95|6088.7|6088.2|6089.57|6089.07|6088.45|6087.95|875
1733946260000|2024-12-11 19:44:20|6088.95|6088.45|6089.2|6088.7|6089.2|6088.7|6088.95|6088.45|256
1733946270000|2024-12-11 19:44:30|6089.07|6088.57|6089.2|6088.7|6089.2|6088.7|6089.07|6088.57|132
1733946280000|2024-12-11 19:44:40|6089.07|6088.57|6088.95|6088.45|6089.2|6088.7|6088.95|6088.45|225
1733946290000|2024-12-11 19:44:50|6089.2|6088.7|6088.95|6088.45|6089.2|6088.7|6088.95|6088.45|156
1733946300000|2024-12-11 19:45:00|||||||||139
1733946310000|2024-12-11 19:45:10|6088.82|6088.32|6088.95|6088.45|6088.95|6088.45|6088.7|6088.2|418
1733946320000|2024-12-11 19:45:20|6089.2|6088.7|6089.2|6088.7|6089.2|6088.7|6089.2|6088.7|38
1733946330000|2024-12-11 19:45:30|6088.95|6088.45|6088.95|6088.45|6088.95|6088.45|6088.95|6088.45|141
1733946340000|2024-12-11 19:45:40|6088.7|6088.2|6089.2|6088.7|6089.2|6088.7|6088.7|6088.2|244
1733946350000|2024-12-11 19:45:50|6089.07|6088.57|6089.45|6088.95|6089.45|6088.95|6088.95|6088.45|231
1733946360000|2024-12-11 19:46:00|6089.2|6088.7|6089.45|6088.95|6089.45|6088.95|6089.2|6088.7|187
1733946370000|2024-12-11 19:46:10|6089.2|6088.7|6089.2|6088.7|6089.2|6088.7|6088.95|6088.45|215
1733946380000|2024-12-11 19:46:20|||||||||92
1733946390000|2024-12-11 19:46:30|6089.45|6088.95|6089.45|6088.95|6089.45|6088.95|6089.45|6088.95|123
1733946400000|2024-12-11 19:46:40|6089.32|6088.82|6089.2|6088.7|6089.32|6088.82|6089.2|6088.7|142
1733946410000|2024-12-11 19:46:50|6088.95|6088.45|6088.95|6088.45|6088.95|6088.45|6088.95|6088.45|179
1733946420000|2024-12-11 19:47:00|6089.2|6088.7|6089.2|6088.7|6089.2|6088.7|6089.2|6088.7|118
1733946430000|2024-12-11 19:47:10|6088.95|6088.45|6089.2|6088.7|6089.2|6088.7|6088.95|6088.45|199
1733946440000|2024-12-11 19:47:20|6088.7|6088.2|6088.7|6088.2|6088.7|6088.2|6088.45|6087.95|766
1733946450000|2024-12-11 19:47:30|6088.45|6087.95|6088.45|6087.95|6088.45|6087.95|6088.45|6087.95|221
1733946460000|2024-12-11 19:47:40|6088.32|6087.82|6088.2|6087.7|6088.32|6087.82|6088.07|6087.57|352
1733946470000|2024-12-11 19:47:50|6088.07|6087.57|6088.07|6087.57|6088.45|6087.95|6088.07|6087.57|344
1733946480000|2024-12-11 19:48:00|6087.95|6087.45|6087.95|6087.45|6088.2|6087.7|6087.95|6087.45|433
1733946490000|2024-12-11 19:48:10|6088.07|6087.57|6087.7|6087.2|6088.07|6087.57|6087.45|6086.95|434
1733946500000|2024-12-11 19:48:20|6087.95|6087.45|6087.95|6087.45|6087.95|6087.45|6087.95|6087.45|223
1733946510000|2024-12-11 19:48:30|6087.7|6087.2|6087.95|6087.45|6087.95|6087.45|6087.7|6087.2|196
1733946520000|2024-12-11 19:48:40|||||||||25
1733946530000|2024-12-11 19:48:50|6087.82|6087.32|6087.45|6086.95|6087.82|6087.32|6087.45|6086.95|172
1733946540000|2024-12-11 19:49:00|6087.2|6086.7|6087.45|6086.95|6087.45|6086.95|6087.2|6086.7|386
1733946550000|2024-12-11 19:49:10|||||||||49
1733946560000|2024-12-11 19:49:20|6087.2|6086.7|6087.2|6086.7|6087.45|6086.95|6087.2|6086.7|298
1733946570000|2024-12-11 19:49:30|6086.95|6086.45|6087.2|6086.7|6087.2|6086.7|6086.95|6086.45|463
1733946580000|2024-12-11 19:49:40|6087.07|6086.57|6086.7|6086.2|6087.07|6086.57|6086.45|6085.95|393
1733946590000|2024-12-11 19:49:50|6086.95|6086.45|6086.95|6086.45|6087.07|6086.57|6086.95|6086.45|290
1733946600000|2024-12-11 19:50:00|6086.7|6086.2|6086.7|6086.2|6086.7|6086.2|6086.7|6086.2|297
1733946610000|2024-12-11 19:50:10|6086.45|6085.95|6086.45|6085.95|6086.45|6085.95|6086.2|6085.7|434
1733946620000|2024-12-11 19:50:20|6086.7|6086.2|6086.95|6086.45|6086.95|6086.45|6086.45|6085.95|582
1733946630000|2024-12-11 19:50:30|6087.2|6086.7|6087.45|6086.95|6087.45|6086.95|6086.95|6086.45|414
1733946640000|2024-12-11 19:50:40|6087.2|6086.7|6087.7|6087.2|6087.7|6087.2|6087.2|6086.7|252
1733946650000|2024-12-11 19:50:50|6087.95|6087.45|6087.7|6087.2|6087.95|6087.45|6087.7|6087.2|635
1733946660000|2024-12-11 19:51:00|6087.45|6086.95|6087.45|6086.95|6087.7|6087.2|6087.2|6086.7|324
1733946670000|2024-12-11 19:51:10|||||||||27
1733946680000|2024-12-11 19:51:20|||||||||25
1733946690000|2024-12-11 19:51:30|6087.57|6087.07|6087.7|6087.2|6087.7|6087.2|6087.45|6086.95|182
1733946700000|2024-12-11 19:51:40|6087.95|6087.45|6087.95|6087.45|6088.2|6087.7|6087.95|6087.45|324
1733946710000|2024-12-11 19:51:50|6088.2|6087.7|6087.95|6087.45|6088.2|6087.7|6087.95|6087.45|165
1733946720000|2024-12-11 19:52:00|6087.7|6087.2|6087.7|6087.2|6087.7|6087.2|6087.57|6087.07|226
1733946730000|2024-12-11 19:52:10|6087.82|6087.32|6087.45|6086.95|6087.82|6087.32|6087.45|6086.95|224
1733946740000|2024-12-11 19:52:20|6087.57|6087.07|6087.7|6087.2|6087.7|6087.2|6087.45|6086.95|298
1733946750000|2024-12-11 19:52:30|6087.57|6087.07|6087.2|6086.7|6087.7|6087.2|6087.2|6086.7|193
1733946760000|2024-12-11 19:52:40|||||||||15
1733946770000|2024-12-11 19:52:50|6087.32|6086.82|6087.45|6086.95|6087.45|6086.95|6087.2|6086.7|435
1733946780000|2024-12-11 19:53:00|6087.57|6087.07|6087.2|6086.7|6087.7|6087.2|6086.95|6086.45|536
1733946790000|2024-12-11 19:53:10|||||||||11
1733946800000|2024-12-11 19:53:20|6087.32|6086.82|6087.45|6086.95|6087.45|6086.95|6087.32|6086.82|80
1733946810000|2024-12-11 19:53:30|6087.2|6086.7|6087.2|6086.7|6087.2|6086.7|6087.2|6086.7|256
1733946820000|2024-12-11 19:53:40|6087.45|6086.95|6087.7|6087.2|6087.7|6087.2|6087.45|6086.95|210
1733946830000|2024-12-11 19:53:50|6087.57|6087.07|6087.45|6086.95|6087.7|6087.2|6087.45|6086.95|114
1733946840000|2024-12-11 19:54:00|6087.7|6087.2|6087.45|6086.95|6087.7|6087.2|6087.2|6086.7|247
1733946850000|2024-12-11 19:54:10|6087.2|6086.7|6087.2|6086.7|6087.45|6086.95|6087.2|6086.7|512
1733946860000|2024-12-11 19:54:20|6086.95|6086.45|6086.95|6086.45|6087.2|6086.7|6086.95|6086.45|277
1733946870000|2024-12-11 19:54:30|6086.7|6086.2|6086.7|6086.2|6086.82|6086.32|6086.7|6086.2|157
1733946880000|2024-12-11 19:54:40|6086.95|6086.45|6086.95|6086.45|6086.95|6086.45|6086.95|6086.45|81
1733946890000|2024-12-11 19:54:50|6087.2|6086.7|6086.95|6086.45|6087.2|6086.7|6086.7|6086.2|391
1733946900000|2024-12-11 19:55:00|6086.7|6086.2|6086.45|6085.95|6086.7|6086.2|6086.45|6085.95|284
1733946910000|2024-12-11 19:55:10|6086.7|6086.2|6086.45|6085.95|6086.7|6086.2|6086.45|6085.95|236
1733946920000|2024-12-11 19:55:20|6086.7|6086.2|6086.7|6086.2|6086.7|6086.2|6086.7|6086.2|131
1733946930000|2024-12-11 19:55:30|6086.45|6085.95|6086.95|6086.45|6086.95|6086.45|6086.45|6085.95|406
1733946940000|2024-12-11 19:55:40|6086.7|6086.2|6086.7|6086.2|6086.95|6086.45|6086.7|6086.2|530
1733946950000|2024-12-11 19:55:50|6086.95|6086.45|6086.95|6086.45|6086.95|6086.45|6086.7|6086.2|103
1733946960000|2024-12-11 19:56:00|6087.2|6086.7|6087.2|6086.7|6087.2|6086.7|6087.2|6086.7|85
1733946970000|2024-12-11 19:56:10|6087.32|6086.82|6087.2|6086.7|6087.45|6086.95|6087.2|6086.7|207
1733946980000|2024-12-11 19:56:20|6086.95|6086.45|6087.2|6086.7|6087.2|6086.7|6086.95|6086.45|379
1733946990000|2024-12-11 19:56:30|6087.07|6086.57|6087.2|6086.7|6087.2|6086.7|6087.07|6086.57|104
1733947000000|2024-12-11 19:56:40|6086.95|6086.45|6087.2|6086.7|6087.2|6086.7|6086.95|6086.45|156
1733947010000|2024-12-11 19:56:50|6087.07|6086.57|6086.7|6086.2|6087.2|6086.7|6086.7|6086.2|194
1733947020000|2024-12-11 19:57:00|6086.95|6086.45|6087.2|6086.7|6087.2|6086.7|6086.95|6086.45|156
1733947030000|2024-12-11 19:57:10|6087.32|6086.82|6087.2|6086.7|6087.45|6086.95|6087.2|6086.7|164
1733947040000|2024-12-11 19:57:20|6087.07|6086.57|6086.95|6086.45|6087.07|6086.57|6086.95|6086.45|51
1733947050000|2024-12-11 19:57:30|||||||||173
1733947060000|2024-12-11 19:57:40|6087.2|6086.7|6087.2|6086.7|6087.2|6086.7|6087.07|6086.57|180
1733947070000|2024-12-11 19:57:50|6087.45|6086.95|6087.45|6086.95|6087.45|6086.95|6087.45|6086.95|259
1733947080000|2024-12-11 19:58:00|6087.7|6087.2|6087.7|6087.2|6087.7|6087.2|6087.7|6087.2|126
1733947090000|2024-12-11 19:58:10|||||||||18
1733947100000|2024-12-11 19:58:20|||||||||140
1733947110000|2024-12-11 19:58:30|6087.95|6087.45|6087.7|6087.2|6087.95|6087.45|6087.7|6087.2|447
1733947120000|2024-12-11 19:58:40|6087.82|6087.32|6087.95|6087.45|6087.95|6087.45|6087.82|6087.32|76
1733947130000|2024-12-11 19:58:50|6088.2|6087.7|6088.45|6087.95|6088.45|6087.95|6088.2|6087.7|462
1733947140000|2024-12-11 19:59:00|6088.7|6088.2|6088.7|6088.2|6088.95|6088.45|6088.7|6088.2|777
1733947150000|2024-12-11 19:59:10|||||||||47
1733947160000|2024-12-11 19:59:20|||||||||201
1733947170000|2024-12-11 19:59:30|6088.82|6088.32|6088.95|6088.45|6088.95|6088.45|6088.7|6088.2|243
1733947180000|2024-12-11 19:59:40|6088.7|6088.2|6088.7|6088.2|6088.7|6088.2|6088.7|6088.2|364
1733947190000|2024-12-11 19:59:50|6088.45|6087.95|6088.45|6087.95|6088.45|6087.95|6088.2|6087.7|255
1733947200000|2024-12-11 20:00:00|6088.7|6088.2|6088.2|6087.7|6088.7|6088.2|6088.2|6087.7|396
1733947210000|2024-12-11 20:00:10|6088.07|6087.57|6088.2|6087.7|6088.2|6087.7|6088.07|6087.57|121
1733947220000|2024-12-11 20:00:20|6088.45|6087.95|6088.2|6087.7|6088.45|6087.95|6088.2|6087.7|242
1733947230000|2024-12-11 20:00:30|6088.07|6087.57|6087.95|6087.45|6088.2|6087.7|6087.95|6087.45|400
1733947240000|2024-12-11 20:00:40|6088.2|6087.7|6088.2|6087.7|6088.2|6087.7|6088.2|6087.7|86
1733947250000|2024-12-11 20:00:50|6087.95|6087.45|6087.95|6087.45|6088.2|6087.7|6087.95|6087.45|266
1733947260000|2024-12-11 20:01:00|6088.2|6087.7|6087.95|6087.45|6088.45|6087.95|6087.95|6087.45|317
1733947270000|2024-12-11 20:01:10|6088.2|6087.7|6088.2|6087.7|6088.2|6087.7|6088.2|6087.7|541
1733947280000|2024-12-11 20:01:20|6088.07|6087.57|6088.2|6087.7|6088.2|6087.7|6087.95|6087.45|111
1733947290000|2024-12-11 20:01:30|||||||||54
1733947300000|2024-12-11 20:01:40|||||||||65
1733947310000|2024-12-11 20:01:50|6088.45|6087.95|6088.95|6088.45|6088.95|6088.45|6088.45|6087.95|436
1733947320000|2024-12-11 20:02:00|6089.2|6088.7|6088.95|6088.45|6089.2|6088.7|6088.7|6088.2|640
1733947330000|2024-12-11 20:02:10|6088.82|6088.32|6088.95|6088.45|6088.95|6088.45|6088.7|6088.2|363
1733947340000|2024-12-11 20:02:20|6089.07|6088.57|6089.2|6088.7|6089.2|6088.7|6088.95|6088.45|221
1733947350000|2024-12-11 20:02:30|6088.95|6088.45|6088.95|6088.45|6089.2|6088.7|6088.95|6088.45|227
1733947360000|2024-12-11 20:02:40|6089.07|6088.57|6089.7|6089.2|6089.7|6089.2|6089.07|6088.57|488
1733947370000|2024-12-11 20:02:50|6089.45|6088.95|6089.45|6088.95|6089.7|6089.2|6089.45|6088.95|659
1733947380000|2024-12-11 20:03:00|6089.32|6088.82|6089.45|6088.95|6089.7|6089.2|6089.32|6088.82|238
1733947390000|2024-12-11 20:03:10|6089.7|6089.2|6089.2|6088.7|6089.7|6089.2|6089.2|6088.7|168
1733947400000|2024-12-11 20:03:20|6089.45|6088.95|6089.45|6088.95|6089.45|6088.95|6089.2|6088.7|171
1733947410000|2024-12-11 20:03:30|6089.7|6089.2|6089.45|6088.95|6089.7|6089.2|6089.45|6088.95|372
1733947420000|2024-12-11 20:03:40|||||||||25
1733947430000|2024-12-11 20:03:50|||||||||10
1733947440000|2024-12-11 20:04:00|6089.7|6089.2|6089.7|6089.2|6089.7|6089.2|6089.7|6089.2|174
1733947450000|2024-12-11 20:04:10|6089.95|6089.45|6089.95|6089.45|6089.95|6089.45|6089.95|6089.45|196
1733947460000|2024-12-11 20:04:20|6089.7|6089.2|6089.45|6088.95|6089.82|6089.32|6089.45|6088.95|289
1733947470000|2024-12-11 20:04:30|6089.2|6088.7|6089.2|6088.7|6089.45|6088.95|6089.2|6088.7|364
1733947480000|2024-12-11 20:04:40|6089.45|6088.95|6089.45|6088.95|6089.45|6088.95|6089.45|6088.95|118
1733947490000|2024-12-11 20:04:50|6089.32|6088.82|6089.45|6088.95|6089.45|6088.95|6089.32|6088.82|62
1733947500000|2024-12-11 20:05:00|6089.57|6089.07|6089.45|6088.95|6089.57|6089.07|6089.45|6088.95|85
1733947510000|2024-12-11 20:05:10|6089.2|6088.7|6089.45|6088.95|6089.45|6088.95|6089.2|6088.7|480
1733947520000|2024-12-11 20:05:20|6089.32|6088.82|6089.45|6088.95|6089.45|6088.95|6089.2|6088.7|189
1733947530000|2024-12-11 20:05:30|6089.2|6088.7|6089.2|6088.7|6089.2|6088.7|6089.2|6088.7|137
1733947540000|2024-12-11 20:05:40|6088.95|6088.45|6088.7|6088.2|6088.95|6088.45|6088.7|6088.2|372
1733947550000|2024-12-11 20:05:50|6088.45|6087.95|6088.95|6088.45|6088.95|6088.45|6088.45|6087.95|376
1733947560000|2024-12-11 20:06:00|6089.2|6088.7|6088.95|6088.45|6089.2|6088.7|6088.95|6088.45|287
1733947570000|2024-12-11 20:06:10|6088.7|6088.2|6088.7|6088.2|6088.7|6088.2|6088.7|6088.2|121
1733947580000|2024-12-11 20:06:20|6088.45|6087.95|6088.7|6088.2|6088.7|6088.2|6088.45|6087.95|272
1733947590000|2024-12-11 20:06:30|6088.57|6088.07|6088.45|6087.95|6088.7|6088.2|6088.45|6087.95|240
1733947600000|2024-12-11 20:06:40|6088.7|6088.2|6088.7|6088.2|6088.95|6088.45|6088.45|6087.95|444
1733947610000|2024-12-11 20:06:50|6088.95|6088.45|6088.7|6088.2|6088.95|6088.45|6088.7|6088.2|79
1733947620000|2024-12-11 20:07:00|||||||||171
1733947630000|2024-12-11 20:07:10|6088.45|6087.95|6088.45|6087.95|6088.57|6088.07|6088.45|6087.95|255
1733947640000|2024-12-11 20:07:20|6088.2|6087.7|6087.95|6087.45|6088.45|6087.95|6087.95|6087.45|306
1733947650000|2024-12-11 20:07:30|||||||||28
1733947660000|2024-12-11 20:07:40|6088.2|6087.7|6087.95|6087.45|6088.2|6087.7|6087.95|6087.45|118
1733947670000|2024-12-11 20:07:50|||||||||224
1733947680000|2024-12-11 20:08:00|6087.82|6087.32|6087.95|6087.45|6087.95|6087.45|6087.7|6087.2|277
1733947690000|2024-12-11 20:08:10|6087.7|6087.2|6087.95|6087.45|6088.2|6087.7|6087.7|6087.2|376
1733947700000|2024-12-11 20:08:20|6088.2|6087.7|6088.45|6087.95|6088.45|6087.95|6088.2|6087.7|147
1733947710000|2024-12-11 20:08:30|6088.2|6087.7|6088.2|6087.7|6088.2|6087.7|6088.2|6087.7|38
1733947720000|2024-12-11 20:08:40|6088.32|6087.82|6088.45|6087.95|6088.45|6087.95|6088.2|6087.7|209
1733947730000|2024-12-11 20:08:50|6088.57|6088.07|6088.45|6087.95|6088.7|6088.2|6088.45|6087.95|64
1733947740000|2024-12-11 20:09:00|6088.32|6087.82|6088.45|6087.95|6088.57|6088.07|6088.2|6087.7|256
1733947750000|2024-12-11 20:09:10|||||||||28
1733947760000|2024-12-11 20:09:20|6088.2|6087.7|6088.45|6087.95|6088.45|6087.95|6088.2|6087.7|224
1733947770000|2024-12-11 20:09:30|6088.7|6088.2|6088.7|6088.2|6088.7|6088.2|6088.7|6088.2|86
1733947780000|2024-12-11 20:09:40|6088.57|6088.07|6088.7|6088.2|6088.7|6088.2|6088.45|6087.95|358
1733947790000|2024-12-11 20:09:50|6088.57|6088.07|6088.7|6088.2|6088.7|6088.2|6088.45|6087.95|98
1733947800000|2024-12-11 20:10:00|6088.45|6087.95|6087.95|6087.45|6088.7|6088.2|6087.95|6087.45|369
1733947810000|2024-12-11 20:10:10|6088.2|6087.7|6088.2|6087.7|6088.45|6087.95|6088.2|6087.7|364
1733947820000|2024-12-11 20:10:20|||||||||189
1733947830000|2024-12-11 20:10:30|6088.32|6087.82|6088.7|6088.2|6088.7|6088.2|6088.32|6087.82|304
1733947840000|2024-12-11 20:10:40|6088.57|6088.07|6088.45|6087.95|6088.57|6088.07|6088.45|6087.95|200
1733947850000|2024-12-11 20:10:50|6088.57|6088.07|6088.45|6087.95|6088.57|6088.07|6088.45|6087.95|144
1733947860000|2024-12-11 20:11:00|6088.57|6088.07|6088.7|6088.2|6088.7|6088.2|6088.45|6087.95|302
1733947870000|2024-12-11 20:11:10|6088.95|6088.45|6088.95|6088.45|6088.95|6088.45|6088.7|6088.2|330
1733947880000|2024-12-11 20:11:20|6088.82|6088.32|6088.7|6088.2|6088.95|6088.45|6088.45|6087.95|458
1733947890000|2024-12-11 20:11:30|||||||||34
1733947900000|2024-12-11 20:11:40|6088.95|6088.45|6088.95|6088.45|6088.95|6088.45|6088.7|6088.2|234
1733947910000|2024-12-11 20:11:50|||||||||332
1733947920000|2024-12-11 20:12:00|6088.82|6088.32|6088.2|6087.7|6088.82|6088.32|6088.2|6087.7|309
1733947930000|2024-12-11 20:12:10|6088.45|6087.95|6087.95|6087.45|6088.45|6087.95|6087.95|6087.45|270
1733947940000|2024-12-11 20:12:20|6088.07|6087.57|6088.2|6087.7|6088.2|6087.7|6088.07|6087.57|263
1733947950000|2024-12-11 20:12:30|6088.32|6087.82|6088.2|6087.7|6088.32|6087.82|6088.2|6087.7|196
1733947960000|2024-12-11 20:12:40|6087.95|6087.45|6088.45|6087.95|6088.45|6087.95|6087.95|6087.45|540
1733947970000|2024-12-11 20:12:50|6088.57|6088.07|6088.7|6088.2|6088.7|6088.2|6088.57|6088.07|207
1733947980000|2024-12-11 20:13:00|6088.57|6088.07|6088.7|6088.2|6088.7|6088.2|6088.45|6087.95|197
1733947990000|2024-12-11 20:13:10|||||||||67
1733948000000|2024-12-11 20:13:20|6088.57|6088.07|6088.45|6087.95|6088.57|6088.07|6088.45|6087.95|190
1733948010000|2024-12-11 20:13:30|||||||||36
1733948020000|2024-12-11 20:13:40|6088.7|6088.2|6088.7|6088.2|6088.7|6088.2|6088.57|6088.07|258
1733948030000|2024-12-11 20:13:50|||||||||47
1733948040000|2024-12-11 20:14:00|||||||||46
1733948050000|2024-12-11 20:14:10|||||||||274
1733948060000|2024-12-11 20:14:20|6088.95|6088.45|6088.7|6088.2|6089.07|6088.57|6088.7|6088.2|282
1733948070000|2024-12-11 20:14:30|6088.95|6088.45|6089.2|6088.7|6089.2|6088.7|6088.95|6088.45|131
1733948080000|2024-12-11 20:14:40|||||||||33
1733948090000|2024-12-11 20:14:50|6089.45|6088.95|6089.2|6088.7|6089.45|6088.95|6089.2|6088.7|511
1733948100000|2024-12-11 20:15:00|6088.95|6088.45|6089.2|6088.7|6089.2|6088.7|6088.95|6088.45|268
1733948110000|2024-12-11 20:15:10|6088.95|6088.45|6088.95|6088.45|6089.2|6088.7|6088.95|6088.45|252
1733948120000|2024-12-11 20:15:20|6088.7|6088.2|6088.95|6088.45|6088.95|6088.45|6088.7|6088.2|353
1733948130000|2024-12-11 20:15:30|6089.2|6088.7|6089.2|6088.7|6089.2|6088.7|6089.2|6088.7|96
1733948140000|2024-12-11 20:15:40|6089.45|6088.95|6089.45|6088.95|6089.45|6088.95|6089.45|6088.95|97
1733948150000|2024-12-11 20:15:50|6089.32|6088.82|6089.2|6088.7|6089.32|6088.82|6089.2|6088.7|91
1733948160000|2024-12-11 20:16:00|6088.95|6088.45|6088.95|6088.45|6089.2|6088.7|6088.7|6088.2|529
1733948170000|2024-12-11 20:16:10|6088.7|6088.2|6088.95|6088.45|6088.95|6088.45|6088.7|6088.2|513
1733948180000|2024-12-11 20:16:20|||||||||19
1733948190000|2024-12-11 20:16:30|||||||||46
1733948200000|2024-12-11 20:16:40|6089.2|6088.7|6088.95|6088.45|6089.45|6088.95|6088.95|6088.45|588
1733948210000|2024-12-11 20:16:50|6088.7|6088.2|6088.95|6088.45|6088.95|6088.45|6088.7|6088.2|130
1733948220000|2024-12-11 20:17:00|6088.7|6088.2|6088.95|6088.45|6088.95|6088.45|6088.7|6088.2|198
1733948230000|2024-12-11 20:17:10|6088.82|6088.32|6088.95|6088.45|6088.95|6088.45|6088.82|6088.32|131
1733948240000|2024-12-11 20:17:20|||||||||184
1733948250000|2024-12-11 20:17:30|6089.2|6088.7|6089.2|6088.7|6089.2|6088.7|6089.2|6088.7|72
1733948260000|2024-12-11 20:17:40|6089.07|6088.57|6088.95|6088.45|6089.07|6088.57|6088.7|6088.2|298
1733948270000|2024-12-11 20:17:50|||||||||280
1733948280000|2024-12-11 20:18:00|6088.7|6088.2|6088.82|6088.32|6088.82|6088.32|6088.7|6088.2|84
1733948290000|2024-12-11 20:18:10|6088.7|6088.2|6088.7|6088.2|6088.7|6088.2|6088.7|6088.2|188
1733948300000|2024-12-11 20:18:20|6088.95|6088.45|6088.95|6088.45|6088.95|6088.45|6088.95|6088.45|137
1733948310000|2024-12-11 20:18:30|6088.7|6088.2|6088.95|6088.45|6088.95|6088.45|6088.7|6088.2|254
1733948320000|2024-12-11 20:18:40|6088.82|6088.32|6088.7|6088.2|6088.82|6088.32|6088.7|6088.2|119
1733948330000|2024-12-11 20:18:50|6088.82|6088.32|6088.7|6088.2|6088.95|6088.45|6088.7|6088.2|195
1733948340000|2024-12-11 20:19:00|6088.45|6087.95|6088.45|6087.95|6088.45|6087.95|6088.45|6087.95|309
1733948350000|2024-12-11 20:19:10|||||||||191
1733948360000|2024-12-11 20:19:20|6088.7|6088.2|6088.7|6088.2|6088.7|6088.2|6088.7|6088.2|294
1733948370000|2024-12-11 20:19:30|||||||||26
1733948380000|2024-12-11 20:19:40|6088.95|6088.45|6088.7|6088.2|6088.95|6088.45|6088.7|6088.2|136
1733948390000|2024-12-11 20:19:50|6088.57|6088.07|6088.7|6088.2|6088.7|6088.2|6088.57|6088.07|130
1733948400000|2024-12-11 20:20:00|6088.71|6088.21|6088.46|6087.96|6088.71|6088.21|6088.46|6087.96|82
1733948410000|2024-12-11 20:20:10|6088.21|6087.71|6088.46|6087.96|6088.46|6087.96|6088.21|6087.71|354
1733948420000|2024-12-11 20:20:20|||||||||380
1733948430000|2024-12-11 20:20:30|6088.58|6088.08|6088.46|6087.96|6088.71|6088.21|6088.46|6087.96|203
1733948440000|2024-12-11 20:20:40|6088.21|6087.71|6088.21|6087.71|6088.21|6087.71|6088.21|6087.71|160
1733948450000|2024-12-11 20:20:50|6088.33|6087.83|6088.46|6087.96|6088.46|6087.96|6088.33|6087.83|182
1733948460000|2024-12-11 20:21:00|6088.21|6087.71|6088.46|6087.96|6088.46|6087.96|6088.21|6087.71|398
1733948470000|2024-12-11 20:21:10|||||||||7
1733948480000|2024-12-11 20:21:20|||||||||20
1733948490000|2024-12-11 20:21:30|6088.21|6087.71|6088.46|6087.96|6088.46|6087.96|6088.21|6087.71|288
1733948500000|2024-12-11 20:21:40|6088.21|6087.71|6088.21|6087.71|6088.46|6087.96|6088.21|6087.71|282
1733948510000|2024-12-11 20:21:50|||||||||35
1733948520000|2024-12-11 20:22:00|6087.96|6087.46|6087.96|6087.46|6088.21|6087.71|6087.96|6087.46|210
1733948530000|2024-12-11 20:22:10|||||||||20
1733948540000|2024-12-11 20:22:20|6088.21|6087.71|6088.46|6087.96|6088.46|6087.96|6088.21|6087.71|611
1733948550000|2024-12-11 20:22:30|6088.21|6087.71|6088.21|6087.71|6088.21|6087.71|6088.21|6087.71|58
1733948560000|2024-12-11 20:22:40|||||||||19
1733948570000|2024-12-11 20:22:50|6088.08|6087.58|6088.21|6087.71|6088.21|6087.71|6087.96|6087.46|107
1733948580000|2024-12-11 20:23:00|6088.33|6087.83|6087.96|6087.46|6088.33|6087.83|6087.96|6087.46|349
1733948590000|2024-12-11 20:23:10|6088.21|6087.71|6087.96|6087.46|6088.21|6087.71|6087.96|6087.46|284
1733948600000|2024-12-11 20:23:20|6088.21|6087.71|6088.21|6087.71|6088.21|6087.71|6088.21|6087.71|25
1733948610000|2024-12-11 20:23:30|||||||||11
1733948620000|2024-12-11 20:23:40|||||||||114
1733948630000|2024-12-11 20:23:50|6088.46|6087.96|6088.46|6087.96|6088.46|6087.96|6088.46|6087.96|224
1733948640000|2024-12-11 20:24:00|||||||||36
1733948650000|2024-12-11 20:24:10|6088.21|6087.71|6088.21|6087.71|6088.21|6087.71|6088.21|6087.71|132
1733948660000|2024-12-11 20:24:20|6087.96|6087.46|6088.21|6087.71|6088.21|6087.71|6087.96|6087.46|380
1733948670000|2024-12-11 20:24:30|||||||||27
1733948680000|2024-12-11 20:24:40|||||||||21
1733948690000|2024-12-11 20:24:50|||||||||306
1733948700000|2024-12-11 20:25:00|6087.96|6087.46|6087.71|6087.21|6087.96|6087.46|6087.71|6087.21|580
1733948710000|2024-12-11 20:25:10|6087.83|6087.33|6088.21|6087.71|6088.21|6087.71|6087.71|6087.21|265
1733948720000|2024-12-11 20:25:20|6087.96|6087.46|6087.96|6087.46|6088.21|6087.71|6087.96|6087.46|203
1733948730000|2024-12-11 20:25:30|6088.21|6087.71|6088.21|6087.71|6088.21|6087.71|6088.21|6087.71|34
1733948740000|2024-12-11 20:25:40|6088.46|6087.96|6088.21|6087.71|6088.46|6087.96|6088.21|6087.71|199
1733948750000|2024-12-11 20:25:50|||||||||67
1733948760000|2024-12-11 20:26:00|||||||||135
1733948770000|2024-12-11 20:26:10|6088.71|6088.21|6088.46|6087.96|6088.71|6088.21|6088.46|6087.96|272
1733948780000|2024-12-11 20:26:20|||||||||43
1733948790000|2024-12-11 20:26:30|6088.21|6087.71|6088.46|6087.96|6088.46|6087.96|6088.21|6087.71|133
1733948800000|2024-12-11 20:26:40|6088.21|6087.71|6088.46|6087.96|6088.46|6087.96|6088.21|6087.71|92
1733948810000|2024-12-11 20:26:50|6088.58|6088.08|6088.46|6087.96|6088.58|6088.08|6088.46|6087.96|133
1733948820000|2024-12-11 20:27:00|||||||||55
1733948830000|2024-12-11 20:27:10|6088.71|6088.21|6088.71|6088.21|6088.71|6088.21|6088.71|6088.21|129
1733948840000|2024-12-11 20:27:20|6088.96|6088.46|6088.96|6088.46|6088.96|6088.46|6088.96|6088.46|187
1733948850000|2024-12-11 20:27:30|6089.21|6088.71|6089.21|6088.71|6089.21|6088.71|6088.96|6088.46|446
1733948860000|2024-12-11 20:27:40|6089.46|6088.96|6089.46|6088.96|6089.46|6088.96|6089.46|6088.96|427
1733948870000|2024-12-11 20:27:50|6089.21|6088.71|6089.21|6088.71|6089.21|6088.71|6089.21|6088.71|359
1733948880000|2024-12-11 20:28:00|6089.08|6088.58|6088.96|6088.46|6089.21|6088.71|6088.96|6088.46|312
1733948890000|2024-12-11 20:28:10|6089.21|6088.71|6089.21|6088.71|6089.21|6088.71|6089.21|6088.71|89
1733948900000|2024-12-11 20:28:20|6089.46|6088.96|6089.21|6088.71|6089.46|6088.96|6089.21|6088.71|268
1733948910000|2024-12-11 20:28:30|6089.33|6088.83|6089.46|6088.96|6089.46|6088.96|6089.33|6088.83|59
1733948920000|2024-12-11 20:28:40|6089.58|6089.08|6089.71|6089.21|6089.71|6089.21|6089.58|6089.08|283
1733948930000|2024-12-11 20:28:50|||||||||261
1733948940000|2024-12-11 20:29:00|6089.58|6089.08|6089.71|6089.21|6089.71|6089.21|6089.58|6089.08|266
1733948950000|2024-12-11 20:29:10|6089.46|6088.96|6089.71|6089.21|6089.71|6089.21|6089.46|6088.96|312
1733948960000|2024-12-11 20:29:20|6089.46|6088.96|6089.46|6088.96|6089.46|6088.96|6089.46|6088.96|427
1733948970000|2024-12-11 20:29:30|6089.71|6089.21|6089.71|6089.21|6089.71|6089.21|6089.71|6089.21|95
1733948980000|2024-12-11 20:29:40|||||||||14
1733948990000|2024-12-11 20:29:50|||||||||333
1733949000000|2024-12-11 20:30:00|6089.46|6088.96|6088.96|6088.46|6089.46|6088.96|6088.96|6088.46|896
1733949010000|2024-12-11 20:30:10|6089.21|6088.71|6089.21|6088.71|6089.21|6088.71|6088.96|6088.46|230
1733949020000|2024-12-11 20:30:20|6089.08|6088.58|6089.21|6088.71|6089.21|6088.71|6088.96|6088.46|319
1733949030000|2024-12-11 20:30:30|6089.46|6088.96|6088.96|6088.46|6089.46|6088.96|6088.71|6088.21|467
1733949040000|2024-12-11 20:30:40|6088.83|6088.33|6088.71|6088.21|6088.83|6088.33|6088.71|6088.21|176
1733949050000|2024-12-11 20:30:50|6088.96|6088.46|6088.71|6088.21|6088.96|6088.46|6088.71|6088.21|183
1733949060000|2024-12-11 20:31:00|6088.46|6087.96|6088.21|6087.71|6088.46|6087.96|6087.96|6087.46|555
1733949070000|2024-12-11 20:31:10|6088.46|6087.96|6088.46|6087.96|6088.46|6087.96|6088.46|6087.96|186
1733949080000|2024-12-11 20:31:20|6088.21|6087.71|6088.46|6087.96|6088.46|6087.96|6088.21|6087.71|145
1733949090000|2024-12-11 20:31:30|6088.33|6087.83|6088.21|6087.71|6088.33|6087.83|6088.21|6087.71|232
1733949100000|2024-12-11 20:31:40|6088.46|6087.96|6088.21|6087.71|6088.46|6087.96|6088.21|6087.71|402
1733949110000|2024-12-11 20:31:50|6088.33|6087.83|6088.46|6087.96|6088.46|6087.96|6088.21|6087.71|291
1733949120000|2024-12-11 20:32:00|6088.21|6087.71|6088.21|6087.71|6088.46|6087.96|6088.21|6087.71|304
1733949130000|2024-12-11 20:32:10|6088.46|6087.96|6088.46|6087.96|6088.71|6088.21|6088.46|6087.96|324
1733949140000|2024-12-11 20:32:20|6088.21|6087.71|6088.21|6087.71|6088.21|6087.71|6088.21|6087.71|47
1733949150000|2024-12-11 20:32:30|||||||||204
1733949160000|2024-12-11 20:32:40|||||||||130
1733949170000|2024-12-11 20:32:50|||||||||270
1733949180000|2024-12-11 20:33:00|6088.46|6087.96|6088.21|6087.71|6088.46|6087.96|6088.21|6087.71|507
1733949190000|2024-12-11 20:33:10|6087.96|6087.46|6088.21|6087.71|6088.21|6087.71|6087.96|6087.46|309
1733949200000|2024-12-11 20:33:20|6088.71|6088.21|6088.46|6087.96|6088.71|6088.21|6088.46|6087.96|317
1733949210000|2024-12-11 20:33:30|6088.71|6088.21|6088.71|6088.21|6088.71|6088.21|6088.71|6088.21|134
1733949220000|2024-12-11 20:33:40|6088.96|6088.46|6088.96|6088.46|6088.96|6088.46|6088.96|6088.46|190
1733949230000|2024-12-11 20:33:50|6088.83|6088.33|6088.58|6088.08|6088.96|6088.46|6088.58|6088.08|301
1733949240000|2024-12-11 20:34:00|6088.71|6088.21|6088.71|6088.21|6088.71|6088.21|6088.71|6088.21|259
1733949250000|2024-12-11 20:34:10|6088.46|6087.96|6088.46|6087.96|6088.58|6088.08|6088.46|6087.96|191
1733949260000|2024-12-11 20:34:20|6088.71|6088.21|6088.71|6088.21|6088.71|6088.21|6088.71|6088.21|150
1733949270000|2024-12-11 20:34:30|||||||||158
1733949280000|2024-12-11 20:34:40|6088.58|6088.08|6088.21|6087.71|6088.58|6088.08|6088.21|6087.71|183
1733949290000|2024-12-11 20:34:50|6087.71|6087.21|6087.71|6087.21|6087.96|6087.46|6087.46|6086.96|1208
1733949300000|2024-12-11 20:35:00|||||||||271
1733949310000|2024-12-11 20:35:10|6087.46|6086.96|6087.71|6087.21|6087.96|6087.46|6087.46|6086.96|573
1733949320000|2024-12-11 20:35:20|6087.96|6087.46|6087.46|6086.96|6087.96|6087.46|6087.46|6086.96|322
1733949330000|2024-12-11 20:35:30|6087.71|6087.21|6087.71|6087.21|6087.71|6087.21|6087.46|6086.96|387
1733949340000|2024-12-11 20:35:40|6087.58|6087.08|6087.71|6087.21|6087.71|6087.21|6087.21|6086.71|676
1733949350000|2024-12-11 20:35:50|6087.46|6086.96|6087.46|6086.96|6087.71|6087.21|6087.46|6086.96|351
1733949360000|2024-12-11 20:36:00|||||||||45
1733949370000|2024-12-11 20:36:10|6087.71|6087.21|6087.46|6086.96|6087.83|6087.33|6087.46|6086.96|475
1733949380000|2024-12-11 20:36:20|6087.58|6087.08|6087.46|6086.96|6087.58|6087.08|6087.46|6086.96|211
1733949390000|2024-12-11 20:36:30|6087.21|6086.71|6087.21|6086.71|6087.21|6086.71|6087.21|6086.71|229
1733949400000|2024-12-11 20:36:40|6086.96|6086.46|6087.21|6086.71|6087.21|6086.71|6086.96|6086.46|663
1733949410000|2024-12-11 20:36:50|6087.33|6086.83|6088.08|6087.58|6088.21|6087.71|6087.33|6086.83|1123
1733949420000|2024-12-11 20:37:00|6087.96|6087.46|6088.21|6087.71|6088.46|6087.96|6087.96|6087.46|422
1733949430000|2024-12-11 20:37:10|6088.33|6087.83|6088.46|6087.96|6088.71|6088.21|6088.33|6087.83|389
1733949440000|2024-12-11 20:37:20|6088.71|6088.21|6088.71|6088.21|6088.71|6088.21|6088.71|6088.21|103
1733949450000|2024-12-11 20:37:30|6088.96|6088.46|6088.96|6088.46|6088.96|6088.46|6088.71|6088.21|367
1733949460000|2024-12-11 20:37:40|6088.71|6088.21|6088.46|6087.96|6088.71|6088.21|6088.46|6087.96|331
1733949470000|2024-12-11 20:37:50|||||||||32
1733949480000|2024-12-11 20:38:00|6088.21|6087.71|6087.96|6087.46|6088.21|6087.71|6087.96|6087.46|114
1733949490000|2024-12-11 20:38:10|6088.21|6087.71|6088.46|6087.96|6088.46|6087.96|6088.21|6087.71|327
1733949500000|2024-12-11 20:38:20|6088.58|6088.08|6088.71|6088.21|6088.71|6088.21|6088.46|6087.96|292
1733949510000|2024-12-11 20:38:30|6088.46|6087.96|6088.46|6087.96|6088.46|6087.96|6088.46|6087.96|138
1733949520000|2024-12-11 20:38:40|6088.21|6087.71|6088.46|6087.96|6088.46|6087.96|6088.21|6087.71|163
1733949530000|2024-12-11 20:38:50|6088.58|6088.08|6088.46|6087.96|6088.71|6088.21|6088.46|6087.96|348
1733949540000|2024-12-11 20:39:00|6088.21|6087.71|6088.21|6087.71|6088.46|6087.96|6087.96|6087.46|400
1733949550000|2024-12-11 20:39:10|6088.46|6087.96|6088.71|6088.21|6088.71|6088.21|6088.21|6087.71|404
1733949560000|2024-12-11 20:39:20|6088.46|6087.96|6088.46|6087.96|6088.46|6087.96|6088.21|6087.71|350
1733949570000|2024-12-11 20:39:30|6088.71|6088.21|6088.96|6088.46|6088.96|6088.46|6088.71|6088.21|310
1733949580000|2024-12-11 20:39:40|6088.71|6088.21|6088.96|6088.46|6088.96|6088.46|6088.71|6088.21|258
1733949590000|2024-12-11 20:39:50|6089.08|6088.58|6089.21|6088.71|6089.21|6088.71|6088.96|6088.46|749
1733949600000|2024-12-11 20:40:00|6088.96|6088.46|6088.96|6088.46|6088.96|6088.46|6088.96|6088.46|377
1733949610000|2024-12-11 20:40:10|||||||||178
1733949620000|2024-12-11 20:40:20|6088.71|6088.21|6088.46|6087.96|6088.71|6088.21|6088.46|6087.96|352
1733949630000|2024-12-11 20:40:30|6088.58|6088.08|6088.96|6088.46|6088.96|6088.46|6088.58|6088.08|249
1733949640000|2024-12-11 20:40:40|6088.71|6088.21|6088.46|6087.96|6088.71|6088.21|6088.46|6087.96|204
1733949650000|2024-12-11 20:40:50|6088.71|6088.21|6088.71|6088.21|6088.71|6088.21|6088.46|6087.96|331
1733949660000|2024-12-11 20:41:00|6088.46|6087.96|6088.71|6088.21|6088.71|6088.21|6088.46|6087.96|355
1733949670000|2024-12-11 20:41:10|6088.58|6088.08|6088.96|6088.46|6088.96|6088.46|6088.58|6088.08|319
1733949680000|2024-12-11 20:41:20|6088.71|6088.21|6088.96|6088.46|6088.96|6088.46|6088.71|6088.21|394
1733949690000|2024-12-11 20:41:30|||||||||10
1733949700000|2024-12-11 20:41:40|||||||||334
1733949710000|2024-12-11 20:41:50|6088.71|6088.21|6088.71|6088.21|6088.71|6088.21|6088.71|6088.21|68
1733949720000|2024-12-11 20:42:00|||||||||45
1733949730000|2024-12-11 20:42:10|||||||||89
1733949740000|2024-12-11 20:42:20|6088.58|6088.08|6087.96|6087.46|6088.71|6088.21|6087.96|6087.46|385
1733949750000|2024-12-11 20:42:30|6088.21|6087.71|6088.21|6087.71|6088.21|6087.71|6088.21|6087.71|245
1733949760000|2024-12-11 20:42:40|||||||||68
1733949770000|2024-12-11 20:42:50|6087.96|6087.46|6087.96|6087.46|6087.96|6087.46|6087.96|6087.46|530
1733949780000|2024-12-11 20:43:00|6087.71|6087.21|6087.71|6087.21|6087.96|6087.46|6087.71|6087.21|385
1733949790000|2024-12-11 20:43:10|||||||||317
1733949800000|2024-12-11 20:43:20|6087.46|6086.96|6087.46|6086.96|6087.46|6086.96|6087.46|6086.96|224
1733949810000|2024-12-11 20:43:30|6087.21|6086.71|6087.71|6087.21|6087.71|6087.21|6087.21|6086.71|299
1733949820000|2024-12-11 20:43:40|6087.46|6086.96|6087.46|6086.96|6087.58|6087.08|6087.46|6086.96|262
1733949830000|2024-12-11 20:43:50|||||||||91
1733949840000|2024-12-11 20:44:00|6087.21|6086.71|6086.96|6086.46|6087.46|6086.96|6086.96|6086.46|710
1733949850000|2024-12-11 20:44:10|6087.21|6086.71|6087.21|6086.71|6087.21|6086.71|6087.21|6086.71|371
1733949860000|2024-12-11 20:44:20|||||||||55
1733949870000|2024-12-11 20:44:30|6087.08|6086.58|6086.96|6086.46|6087.21|6086.71|6086.71|6086.21|760
1733949880000|2024-12-11 20:44:40|||||||||379
1733949890000|2024-12-11 20:44:50|6086.71|6086.21|6086.71|6086.21|6086.71|6086.21|6086.71|6086.21|327
1733949900000|2024-12-11 20:45:00|6086.46|6085.96|6086.96|6086.46|6086.96|6086.46|6086.46|6085.96|1140
1733949910000|2024-12-11 20:45:10|6086.71|6086.21|6086.71|6086.21|6086.71|6086.21|6086.71|6086.21|310
1733949920000|2024-12-11 20:45:20|6086.46|6085.96|6086.46|6085.96|6086.58|6086.08|6086.46|6085.96|364
1733949930000|2024-12-11 20:45:30|6086.58|6086.08|6086.58|6086.08|6086.71|6086.21|6086.58|6086.08|134
1733949940000|2024-12-11 20:45:40|6086.71|6086.21|6086.96|6086.46|6086.96|6086.46|6086.71|6086.21|255
1733949950000|2024-12-11 20:45:50|6086.71|6086.21|6086.46|6085.96|6086.71|6086.21|6086.46|6085.96|594
1733949960000|2024-12-11 20:46:00|||||||||194
1733949970000|2024-12-11 20:46:10|6086.21|6085.71|6086.46|6085.96|6086.46|6085.96|6086.21|6085.71|615
1733949980000|2024-12-11 20:46:20|6086.71|6086.21|6086.46|6085.96|6086.71|6086.21|6086.46|6085.96|429
1733949990000|2024-12-11 20:46:30|6086.71|6086.21|6086.71|6086.21|6086.71|6086.21|6086.71|6086.21|455
1733950000000|2024-12-11 20:46:40|||||||||26
1733950010000|2024-12-11 20:46:50|||||||||297
1733950020000|2024-12-11 20:47:00|6086.83|6086.33|6086.71|6086.21|6086.83|6086.33|6086.71|6086.21|135
1733950030000|2024-12-11 20:47:10|6086.83|6086.33|6086.71|6086.21|6086.96|6086.46|6086.71|6086.21|215
1733950040000|2024-12-11 20:47:20|6086.46|6085.96|6086.96|6086.46|6086.96|6086.46|6086.46|6085.96|208
1733950050000|2024-12-11 20:47:30|||||||||249
1733950060000|2024-12-11 20:47:40|6086.83|6086.33|6086.96|6086.46|6086.96|6086.46|6086.71|6086.21|544
1733950070000|2024-12-11 20:47:50|6086.71|6086.21|6086.96|6086.46|6086.96|6086.46|6086.71|6086.21|208
1733950080000|2024-12-11 20:48:00|6086.71|6086.21|6086.96|6086.46|6086.96|6086.46|6086.71|6086.21|321
1733950090000|2024-12-11 20:48:10|6087.08|6086.58|6086.96|6086.46|6087.21|6086.71|6086.96|6086.46|361
1733950100000|2024-12-11 20:48:20|6087.21|6086.71|6087.21|6086.71|6087.21|6086.71|6087.21|6086.71|156
1733950110000|2024-12-11 20:48:30|6086.96|6086.46|6086.96|6086.46|6086.96|6086.46|6086.96|6086.46|349
1733950120000|2024-12-11 20:48:40|6087.21|6086.71|6087.21|6086.71|6087.21|6086.71|6087.21|6086.71|538
1733950130000|2024-12-11 20:48:50|6087.46|6086.96|6087.21|6086.71|6087.46|6086.96|6086.96|6086.46|421
1733950140000|2024-12-11 20:49:00|6086.96|6086.46|6087.46|6086.96|6087.46|6086.96|6086.96|6086.46|283
1733950150000|2024-12-11 20:49:10|6087.71|6087.21|6087.21|6086.71|6087.71|6087.21|6087.21|6086.71|596
1733950160000|2024-12-11 20:49:20|6086.96|6086.46|6086.96|6086.46|6086.96|6086.46|6086.96|6086.46|310
1733950170000|2024-12-11 20:49:30|6087.08|6086.58|6087.21|6086.71|6087.21|6086.71|6087.08|6086.58|305
1733950180000|2024-12-11 20:49:40|6086.96|6086.46|6087.21|6086.71|6087.21|6086.71|6086.96|6086.46|249
1733950190000|2024-12-11 20:49:50|||||||||196
1733950200000|2024-12-11 20:50:00|6085.71|6085.21|6086.96|6086.46|6087.21|6086.71|6085.71|6085.21|2305
1733950210000|2024-12-11 20:50:10|6086.71|6086.21|6086.71|6086.21|6086.96|6086.46|6086.71|6086.21|428
1733950220000|2024-12-11 20:50:20|6086.83|6086.33|6086.96|6086.46|6086.96|6086.46|6086.71|6086.21|324
1733950230000|2024-12-11 20:50:30|6086.83|6086.33|6086.71|6086.21|6086.83|6086.33|6086.71|6086.21|243
1733950240000|2024-12-11 20:50:40|6086.96|6086.46|6086.96|6086.46|6086.96|6086.46|6086.96|6086.46|209
1733950250000|2024-12-11 20:50:50|6086.83|6086.33|6086.96|6086.46|6086.96|6086.46|6086.71|6086.21|237
1733950260000|2024-12-11 20:51:00|6086.71|6086.21|6086.96|6086.46|6086.96|6086.46|6086.71|6086.21|591
1733950270000|2024-12-11 20:51:10|6087.08|6086.58|6087.08|6086.58|6087.21|6086.71|6086.96|6086.46|283
1733950280000|2024-12-11 20:51:20|6087.21|6086.71|6087.46|6086.96|6087.46|6086.96|6087.21|6086.71|560
1733950290000|2024-12-11 20:51:30|6086.96|6086.46|6087.46|6086.96|6087.46|6086.96|6086.96|6086.46|838
1733950300000|2024-12-11 20:51:40|||||||||202
1733950310000|2024-12-11 20:51:50|6087.21|6086.71|6087.21|6086.71|6087.46|6086.96|6087.21|6086.71|390
1733950320000|2024-12-11 20:52:00|6086.96|6086.46|6086.96|6086.46|6087.21|6086.71|6086.96|6086.46|722
1733950330000|2024-12-11 20:52:10|6087.21|6086.71|6087.21|6086.71|6087.21|6086.71|6086.96|6086.46|315
1733950340000|2024-12-11 20:52:20|6087.08|6086.58|6087.08|6086.58|6087.08|6086.58|6086.96|6086.46|256
1733950350000|2024-12-11 20:52:30|6086.96|6086.46|6086.96|6086.46|6086.96|6086.46|6086.96|6086.46|281
1733950360000|2024-12-11 20:52:40|6087.21|6086.71|6087.46|6086.96|6087.46|6086.96|6087.21|6086.71|433
1733950370000|2024-12-11 20:52:50|6087.21|6086.71|6086.96|6086.46|6087.21|6086.71|6086.71|6086.21|509
1733950380000|2024-12-11 20:53:00|6086.71|6086.21|6086.46|6085.96|6086.71|6086.21|6086.46|6085.96|527
1733950390000|2024-12-11 20:53:10|||||||||266
1733950400000|2024-12-11 20:53:20|6086.21|6085.71|6086.21|6085.71|6086.21|6085.71|6086.21|6085.71|416
1733950410000|2024-12-11 20:53:30|||||||||73
1733950420000|2024-12-11 20:53:40|6085.96|6085.46|6086.46|6085.96|6086.46|6085.96|6085.96|6085.46|1276
1733950430000|2024-12-11 20:53:50|||||||||521
1733950440000|2024-12-11 20:54:00|6086.58|6086.08|6085.96|6085.46|6086.96|6086.46|6085.96|6085.46|1926
1733950450000|2024-12-11 20:54:10|6086.21|6085.71|6086.71|6086.21|6086.71|6086.21|6086.21|6085.71|1517
1733950460000|2024-12-11 20:54:20|6086.46|6085.96|6086.46|6085.96|6086.46|6085.96|6086.21|6085.71|426
1733950470000|2024-12-11 20:54:30|6086.21|6085.71|6085.96|6085.46|6086.21|6085.71|6085.71|6085.21|1124
1733950480000|2024-12-11 20:54:40|6086.21|6085.71|6085.71|6085.21|6086.21|6085.71|6085.46|6084.96|1540
1733950490000|2024-12-11 20:54:50|6085.46|6084.96|6085.21|6084.71|6085.46|6084.96|6084.96|6084.46|1394
1733950500000|2024-12-11 20:55:00|6084.96|6084.46|6084.71|6084.21|6084.96|6084.46|6084.21|6083.71|3258
1733950510000|2024-12-11 20:55:10|6084.96|6084.46|6084.96|6084.46|6085.21|6084.71|6084.71|6084.21|1320
1733950520000|2024-12-11 20:55:20|6084.71|6084.21|6084.46|6083.96|6084.71|6084.21|6084.21|6083.71|784
1733950530000|2024-12-11 20:55:30|6084.21|6083.71|6084.46|6083.96|6084.46|6083.96|6084.21|6083.71|841
1733950540000|2024-12-11 20:55:40|6084.71|6084.21|6084.71|6084.21|6084.71|6084.21|6084.46|6083.96|620
1733950550000|2024-12-11 20:55:50|||||||||194
1733950560000|2024-12-11 20:56:00|6084.96|6084.46|6084.71|6084.21|6084.96|6084.46|6084.46|6083.96|1232
1733950570000|2024-12-11 20:56:10|||||||||793
1733950580000|2024-12-11 20:56:20|6084.46|6083.96|6084.46|6083.96|6084.71|6084.21|6084.46|6083.96|780
1733950590000|2024-12-11 20:56:30|6084.21|6083.71|6083.96|6083.46|6084.21|6083.71|6083.96|6083.46|937
1733950600000|2024-12-11 20:56:40|||||||||303
1733950610000|2024-12-11 20:56:50|6083.71|6083.21|6083.96|6083.46|6083.96|6083.46|6083.71|6083.21|1179
1733950620000|2024-12-11 20:57:00|6084.21|6083.71|6084.21|6083.71|6084.21|6083.71|6084.21|6083.71|749
1733950630000|2024-12-11 20:57:10|6084.46|6083.96|6084.71|6084.21|6084.96|6084.46|6084.21|6083.71|1279
1733950640000|2024-12-11 20:57:20|6084.46|6083.96|6084.46|6083.96|6084.71|6084.21|6084.46|6083.96|535
1733950650000|2024-12-11 20:57:30|6084.21|6083.71|6084.21|6083.71|6084.21|6083.71|6084.21|6083.71|929
1733950660000|2024-12-11 20:57:40|6084.46|6083.96|6084.21|6083.71|6084.46|6083.96|6084.21|6083.71|407
1733950670000|2024-12-11 20:57:50|6083.96|6083.46|6084.21|6083.71|6084.21|6083.71|6083.96|6083.46|482
1733950680000|2024-12-11 20:58:00|||||||||635
1733950690000|2024-12-11 20:58:10|6083.96|6083.46|6084.21|6083.71|6084.21|6083.71|6083.96|6083.46|764
1733950700000|2024-12-11 20:58:20|6083.96|6083.46|6083.96|6083.46|6083.96|6083.46|6083.96|6083.46|909
1733950710000|2024-12-11 20:58:30|6084.21|6083.71|6084.21|6083.71|6084.46|6083.96|6083.96|6083.46|1642
1733950720000|2024-12-11 20:58:40|6083.96|6083.46|6084.21|6083.71|6084.21|6083.71|6083.96|6083.46|762
1733950730000|2024-12-11 20:58:50|6083.96|6083.46|6083.96|6083.46|6084.21|6083.71|6083.96|6083.46|1063
1733950740000|2024-12-11 20:59:00|6083.71|6083.21|6081.71|6081.21|6083.71|6083.21|6081.71|6081.21|6964
1733950750000|2024-12-11 20:59:10|6081.96|6081.46|6082.71|6082.21|6082.96|6082.46|6081.71|6081.21|4973
1733950760000|2024-12-11 20:59:20|6082.96|6082.46|6083.21|6082.71|6083.46|6082.96|6082.71|6082.21|3089
1733950770000|2024-12-11 20:59:30|6083.46|6082.96|6083.46|6082.96|6083.71|6083.21|6083.21|6082.71|8091
1733950780000|2024-12-11 20:59:40|6083.21|6082.71|6083.96|6083.46|6083.96|6083.46|6083.21|6082.71|8311
1733950790000|2024-12-11 20:59:50|6083.71|6083.21|6083.96|6083.46|6084.96|6084.46|6083.46|6082.96|36856
1733950800000|2024-12-11 21:00:00|6084.06|6083.36|6083.06|6082.36|6084.31|6083.61|6082.81|6082.11|15400
1733950810000|2024-12-11 21:00:10|6082.81|6082.11|6082.31|6081.61|6082.81|6082.11|6082.31|6081.61|2308
1733950820000|2024-12-11 21:00:20|6082.56|6081.86|6081.81|6081.11|6082.56|6081.86|6081.56|6080.86|2341
1733950830000|2024-12-11 21:00:30|6081.56|6080.86|6080.56|6079.86|6081.56|6080.86|6080.56|6079.86|2656
1733950840000|2024-12-11 21:00:40|6080.81|6080.11|6080.81|6080.11|6081.56|6080.86|6080.56|6079.86|2245
1733950850000|2024-12-11 21:00:50|6081.06|6080.36|6081.06|6080.36|6081.06|6080.36|6081.06|6080.36|791
1733950860000|2024-12-11 21:01:00|6080.81|6080.11|6081.81|6081.11|6082.06|6081.36|6080.81|6080.11|1270
1733950870000|2024-12-11 21:01:10|6081.56|6080.86|6081.31|6080.61|6081.56|6080.86|6081.31|6080.61|881
1733950880000|2024-12-11 21:01:20|6081.06|6080.36|6081.06|6080.36|6081.31|6080.61|6081.06|6080.36|1093
1733950890000|2024-12-11 21:01:30|6081.31|6080.61|6081.06|6080.36|6081.31|6080.61|6081.06|6080.36|699
1733950900000|2024-12-11 21:01:40|6080.81|6080.11|6080.81|6080.11|6080.81|6080.11|6080.81|6080.11|494
1733950910000|2024-12-11 21:01:50|6081.06|6080.36|6081.06|6080.36|6081.06|6080.36|6080.81|6080.11|643
1733950920000|2024-12-11 21:02:00|6081.31|6080.61|6081.31|6080.61|6081.31|6080.61|6081.31|6080.61|463
1733950930000|2024-12-11 21:02:10|6081.06|6080.36|6081.31|6080.61|6081.31|6080.61|6081.06|6080.36|602
1733950940000|2024-12-11 21:02:20|6081.18|6080.48|6081.06|6080.36|6081.18|6080.48|6081.06|6080.36|277
1733950950000|2024-12-11 21:02:30|6081.31|6080.61|6081.31|6080.61|6081.31|6080.61|6081.06|6080.36|507
1733950960000|2024-12-11 21:02:40|||||||||190
1733950970000|2024-12-11 21:02:50|6081.56|6080.86|6081.56|6080.86|6081.56|6080.86|6081.56|6080.86|395
1733950980000|2024-12-11 21:03:00|6081.31|6080.61|6082.06|6081.36|6082.06|6081.36|6081.31|6080.61|629
1733950990000|2024-12-11 21:03:10|6082.31|6081.61|6082.31|6081.61|6082.31|6081.61|6082.31|6081.61|389
1733951000000|2024-12-11 21:03:20|6082.56|6081.86|6082.31|6081.61|6082.81|6082.11|6082.31|6081.61|731
1733951010000|2024-12-11 21:03:30|6082.06|6081.36|6081.56|6080.86|6082.31|6081.61|6081.31|6080.61|1239
1733951020000|2024-12-11 21:03:40|6081.81|6081.11|6081.81|6081.11|6081.81|6081.11|6081.81|6081.11|258
1733951030000|2024-12-11 21:03:50|6081.56|6080.86|6081.81|6081.11|6081.81|6081.11|6081.56|6080.86|201
1733951040000|2024-12-11 21:04:00|6081.68|6080.98|6080.81|6080.11|6081.68|6080.98|6080.56|6079.86|891
1733951050000|2024-12-11 21:04:10|6080.56|6079.86|6080.81|6080.11|6080.81|6080.11|6080.56|6079.86|193
1733951060000|2024-12-11 21:04:20|6080.56|6079.86|6080.06|6079.36|6080.56|6079.86|6080.06|6079.36|1024
1733951070000|2024-12-11 21:04:30|||||||||456
1733951080000|2024-12-11 21:04:40|6080.18|6079.48|6080.31|6079.61|6080.31|6079.61|6080.18|6079.48|928
1733951090000|2024-12-11 21:04:50|||||||||269
1733951100000|2024-12-11 21:05:00|6079.56|6078.86|6080.56|6079.86|6080.56|6079.86|6079.56|6078.86|1761
1733951110000|2024-12-11 21:05:10|6080.81|6080.11|6080.31|6079.61|6081.31|6080.61|6080.31|6079.61|1870
1733951120000|2024-12-11 21:05:20|6080.56|6079.86|6080.31|6079.61|6080.56|6079.86|6080.18|6079.48|582
1733951130000|2024-12-11 21:05:30|6080.06|6079.36|6079.56|6078.86|6080.31|6079.61|6079.56|6078.86|439
1733951140000|2024-12-11 21:05:40|6079.81|6079.11|6079.81|6079.11|6079.81|6079.11|6079.68|6078.98|614
1733951150000|2024-12-11 21:05:50|6080.06|6079.36|6079.56|6078.86|6080.06|6079.36|6079.56|6078.86|672
1733951160000|2024-12-11 21:06:00|6079.31|6078.61|6079.56|6078.86|6079.68|6078.98|6079.31|6078.61|489
1733951170000|2024-12-11 21:06:10|6079.43|6078.73|6079.56|6078.86|6079.56|6078.86|6079.43|6078.73|130
1733951180000|2024-12-11 21:06:20|6079.81|6079.11|6079.81|6079.11|6079.81|6079.11|6079.81|6079.11|183
1733951190000|2024-12-11 21:06:30|6079.93|6079.23|6079.81|6079.11|6079.93|6079.23|6079.81|6079.11|167
1733951200000|2024-12-11 21:06:40|6079.56|6078.86|6079.56|6078.86|6079.56|6078.86|6079.56|6078.86|271
1733951210000|2024-12-11 21:06:50|6079.81|6079.11|6080.06|6079.36|6080.06|6079.36|6079.81|6079.11|233
1733951220000|2024-12-11 21:07:00|6079.81|6079.11|6079.56|6078.86|6079.81|6079.11|6079.56|6078.86|272
1733951230000|2024-12-11 21:07:10|6079.81|6079.11|6079.31|6078.61|6079.81|6079.11|6079.31|6078.61|393
1733951240000|2024-12-11 21:07:20|6079.06|6078.36|6079.06|6078.36|6079.06|6078.36|6079.06|6078.36|112
1733951250000|2024-12-11 21:07:30|6078.93|6078.23|6079.06|6078.36|6079.06|6078.36|6078.56|6077.86|595
1733951260000|2024-12-11 21:07:40|6079.18|6078.48|6079.31|6078.61|6079.31|6078.61|6079.06|6078.36|158
1733951270000|2024-12-11 21:07:50|||||||||50
1733951280000|2024-12-11 21:08:00|6079.06|6078.36|6079.06|6078.36|6079.06|6078.36|6079.06|6078.36|201
1733951290000|2024-12-11 21:08:10|6079.18|6078.48|6078.81|6078.11|6079.18|6078.48|6078.81|6078.11|412
1733951300000|2024-12-11 21:08:20|6078.93|6078.23|6079.06|6078.36|6079.06|6078.36|6078.93|6078.23|190
1733951310000|2024-12-11 21:08:30|||||||||260
1733951320000|2024-12-11 21:08:40|||||||||7
1733951330000|2024-12-11 21:08:50|6079.31|6078.61|6079.31|6078.61|6079.31|6078.61|6079.06|6078.36|328
1733951340000|2024-12-11 21:09:00|6079.43|6078.73|6079.31|6078.61|6079.56|6078.86|6079.31|6078.61|140
1733951350000|2024-12-11 21:09:10|||||||||23
1733951360000|2024-12-11 21:09:20|6079.06|6078.36|6079.06|6078.36|6079.06|6078.36|6079.06|6078.36|293
1733951370000|2024-12-11 21:09:30|6079.18|6078.48|6079.31|6078.61|6079.31|6078.61|6079.18|6078.48|74
1733951380000|2024-12-11 21:09:40|6079.06|6078.36|6079.06|6078.36|6079.31|6078.61|6079.06|6078.36|341
1733951390000|2024-12-11 21:09:50|6079.31|6078.61|6079.31|6078.61|6079.31|6078.61|6079.06|6078.36|165
1733951400000|2024-12-11 21:10:00|||||||||85
1733951410000|2024-12-11 21:10:10|6079.43|6078.73|6079.56|6078.86|6079.56|6078.86|6079.43|6078.73|290
1733951420000|2024-12-11 21:10:20|||||||||102
1733951430000|2024-12-11 21:10:30|||||||||101
1733951440000|2024-12-11 21:10:40|6079.81|6079.11|6080.06|6079.36|6080.06|6079.36|6079.81|6079.11|160
1733951450000|2024-12-11 21:10:50|||||||||27
1733951460000|2024-12-11 21:11:00|6079.81|6079.11|6080.06|6079.36|6080.06|6079.36|6079.81|6079.11|226
1733951470000|2024-12-11 21:11:10|||||||||38
1733951480000|2024-12-11 21:11:20|||||||||52
1733951490000|2024-12-11 21:11:30|||||||||12
1733951500000|2024-12-11 21:11:40|||||||||42
1733951510000|2024-12-11 21:11:50|6079.81|6079.11|6079.81|6079.11|6079.81|6079.11|6079.81|6079.11|130
1733951520000|2024-12-11 21:12:00|6079.93|6079.23|6080.06|6079.36|6080.06|6079.36|6079.93|6079.23|124
1733951530000|2024-12-11 21:12:10|6079.81|6079.11|6079.81|6079.11|6079.81|6079.11|6079.81|6079.11|116
1733951540000|2024-12-11 21:12:20|||||||||189
1733951550000|2024-12-11 21:12:30|6079.56|6078.86|6079.56|6078.86|6079.56|6078.86|6079.56|6078.86|181
1733951560000|2024-12-11 21:12:40|||||||||3
1733951570000|2024-12-11 21:12:50|6079.81|6079.11|6079.56|6078.86|6079.81|6079.11|6079.56|6078.86|128
1733951580000|2024-12-11 21:13:00|6079.68|6078.98|6080.06|6079.36|6080.06|6079.36|6079.68|6078.98|168
1733951590000|2024-12-11 21:13:10|6080.31|6079.61|6080.31|6079.61|6080.31|6079.61|6080.06|6079.36|330
1733951600000|2024-12-11 21:13:20|6080.06|6079.36|6080.06|6079.36|6080.06|6079.36|6080.06|6079.36|112
1733951610000|2024-12-11 21:13:30|6079.81|6079.11|6079.56|6078.86|6079.81|6079.11|6079.56|6078.86|185
1733951620000|2024-12-11 21:13:40|6079.31|6078.61|6079.81|6079.11|6079.81|6079.11|6079.31|6078.61|394
1733951630000|2024-12-11 21:13:50|6080.06|6079.36|6079.81|6079.11|6080.06|6079.36|6079.81|6079.11|194
1733951640000|2024-12-11 21:14:00|6079.93|6079.23|6080.06|6079.36|6080.06|6079.36|6079.81|6079.11|161
1733951650000|2024-12-11 21:14:10|6079.93|6079.23|6079.81|6079.11|6079.93|6079.23|6079.81|6079.11|52
1733951670000|2024-12-11 21:14:30|||||||||233
1733951680000|2024-12-11 21:14:40|6080.06|6079.36|6080.06|6079.36|6080.31|6079.61|6080.06|6079.36|377
1733951690000|2024-12-11 21:14:50|6079.81|6079.11|6079.81|6079.11|6079.81|6079.11|6079.81|6079.11|184
1733951700000|2024-12-11 21:15:00|6079.68|6078.98|6079.31|6078.61|6079.68|6078.98|6079.31|6078.61|195
1733951710000|2024-12-11 21:15:10|||||||||118
1733951720000|2024-12-11 21:15:20|6079.43|6078.73|6079.56|6078.86|6079.56|6078.86|6079.43|6078.73|27
1733951730000|2024-12-11 21:15:30|||||||||10
1733951740000|2024-12-11 21:15:40|||||||||3
1733951750000|2024-12-11 21:15:50|6079.81|6079.11|6079.81|6079.11|6079.81|6079.11|6079.81|6079.11|122
1733951760000|2024-12-11 21:16:00|6079.68|6078.98|6079.31|6078.61|6079.68|6078.98|6079.31|6078.61|197
1733951770000|2024-12-11 21:16:10|||||||||10
1733951780000|2024-12-11 21:16:20|6079.56|6078.86|6079.56|6078.86|6079.56|6078.86|6079.56|6078.86|153
1733951790000|2024-12-11 21:16:30|||||||||16
1733951800000|2024-12-11 21:16:40|||||||||1
1733951810000|2024-12-11 21:16:50|||||||||1
1733951820000|2024-12-11 21:17:00|6079.31|6078.61|6079.31|6078.61|6079.56|6078.86|6079.31|6078.61|160
1733951830000|2024-12-11 21:17:10|6079.43|6078.73|6079.31|6078.61|6079.56|6078.86|6079.31|6078.61|99
1733951840000|2024-12-11 21:17:20|||||||||47
1733951850000|2024-12-11 21:17:30|6079.43|6078.73|6079.31|6078.61|6079.56|6078.86|6079.31|6078.61|111
1733951860000|2024-12-11 21:17:40|||||||||15
1733951870000|2024-12-11 21:17:50|||||||||4
1733951890000|2024-12-11 21:18:10|6079.43|6078.73|6079.56|6078.86|6079.56|6078.86|6079.43|6078.73|199
1733951900000|2024-12-11 21:18:20|||||||||6
1733951910000|2024-12-11 21:18:30|||||||||1
1733951920000|2024-12-11 21:18:40|6079.31|6078.61|6079.31|6078.61|6079.31|6078.61|6079.31|6078.61|112
1733951930000|2024-12-11 21:18:50|6079.56|6078.86|6079.56|6078.86|6079.56|6078.86|6079.56|6078.86|90
1733951940000|2024-12-11 21:19:00|||||||||2
1733951950000|2024-12-11 21:19:10|||||||||16
1733951960000|2024-12-11 21:19:20|||||||||12
1733951970000|2024-12-11 21:19:30|6079.43|6078.73|6079.31|6078.61|6079.43|6078.73|6079.31|6078.61|108
1733951980000|2024-12-11 21:19:40|||||||||10
1733951990000|2024-12-11 21:19:50|6079.56|6078.86|6079.31|6078.61|6079.56|6078.86|6079.31|6078.61|361
1733952000000|2024-12-11 21:20:00|6079.06|6078.36|6079.06|6078.36|6079.31|6078.61|6079.06|6078.36|57
1733952010000|2024-12-11 21:20:10|6079.31|6078.61|6079.31|6078.61|6079.31|6078.61|6079.06|6078.36|110
1733952020000|2024-12-11 21:20:20|6079.06|6078.36|6079.06|6078.36|6079.06|6078.36|6079.06|6078.36|63
1733952030000|2024-12-11 21:20:30|||||||||1
1733952040000|2024-12-11 21:20:40|||||||||43
1733952050000|2024-12-11 21:20:50|||||||||12
1733952060000|2024-12-11 21:21:00|||||||||19
1733952070000|2024-12-11 21:21:10|||||||||26
1733952090000|2024-12-11 21:21:30|6079.18|6078.48|6079.18|6078.48|6079.18|6078.48|6079.18|6078.48|13
1733952100000|2024-12-11 21:21:40|6079.31|6078.61|6079.31|6078.61|6079.56|6078.86|6079.31|6078.61|199
1733952110000|2024-12-11 21:21:50|||||||||2
1733952120000|2024-12-11 21:22:00|6079.06|6078.36|6079.06|6078.36|6079.06|6078.36|6079.06|6078.36|87
1733952140000|2024-12-11 21:22:20|||||||||26
1733952150000|2024-12-11 21:22:30|||||||||8
1733952160000|2024-12-11 21:22:40|6079.31|6078.61|6079.31|6078.61|6079.31|6078.61|6079.31|6078.61|154
1733952170000|2024-12-11 21:22:50|||||||||2
1733952180000|2024-12-11 21:23:00|||||||||5
1733952190000|2024-12-11 21:23:10|||||||||4
1733952200000|2024-12-11 21:23:20|||||||||7
1733952220000|2024-12-11 21:23:40|||||||||26
1733952230000|2024-12-11 21:23:50|||||||||14
1733952240000|2024-12-11 21:24:00|6079.06|6078.36|6079.06|6078.36|6079.06|6078.36|6079.06|6078.36|100
1733952250000|2024-12-11 21:24:10|||||||||8
1733952260000|2024-12-11 21:24:20|6078.81|6078.11|6078.81|6078.11|6078.81|6078.11|6078.81|6078.11|98
1733952270000|2024-12-11 21:24:30|||||||||1
1733952280000|2024-12-11 21:24:40|6078.93|6078.23|6078.81|6078.11|6079.06|6078.36|6078.81|6078.11|143
1733952290000|2024-12-11 21:24:50|||||||||21
1733952300000|2024-12-11 21:25:00|6078.56|6077.86|6078.31|6077.61|6078.56|6077.86|6078.31|6077.61|269
1733952310000|2024-12-11 21:25:10|6078.06|6077.36|6078.06|6077.36|6078.06|6077.36|6078.06|6077.36|98
1733952320000|2024-12-11 21:25:20|||||||||82
1733952330000|2024-12-11 21:25:30|6078.18|6077.48|6078.06|6077.36|6078.31|6077.61|6078.06|6077.36|162
1733952340000|2024-12-11 21:25:40|6078.31|6077.61|6078.31|6077.61|6078.31|6077.61|6078.31|6077.61|71
1733952350000|2024-12-11 21:25:50|||||||||39
1733952360000|2024-12-11 21:26:00|||||||||94
1733952370000|2024-12-11 21:26:10|||||||||4
1733952380000|2024-12-11 21:26:20|||||||||7
1733952390000|2024-12-11 21:26:30|6078.06|6077.36|6078.31|6077.61|6078.31|6077.61|6078.06|6077.36|161
1733952400000|2024-12-11 21:26:40|||||||||4
1733952410000|2024-12-11 21:26:50|6078.56|6077.86|6078.56|6077.86|6078.56|6077.86|6078.56|6077.86|70
1733952420000|2024-12-11 21:27:00|6078.68|6077.98|6078.81|6078.11|6078.81|6078.11|6078.68|6077.98|114
1733952430000|2024-12-11 21:27:10|||||||||12
1733952440000|2024-12-11 21:27:20|6079.06|6078.36|6079.06|6078.36|6079.31|6078.61|6079.06|6078.36|132
1733952450000|2024-12-11 21:27:30|6079.31|6078.61|6079.31|6078.61|6079.31|6078.61|6079.31|6078.61|47
1733952470000|2024-12-11 21:27:50|6079.06|6078.36|6079.06|6078.36|6079.06|6078.36|6079.06|6078.36|32
1733952480000|2024-12-11 21:28:00|6079.18|6078.48|6079.06|6078.36|6079.31|6078.61|6079.06|6078.36|47
1733952500000|2024-12-11 21:28:20|||||||||42
1733952520000|2024-12-11 21:28:40|||||||||7
1733952530000|2024-12-11 21:28:50|6079.31|6078.61|6079.31|6078.61|6079.31|6078.61|6079.31|6078.61|97
1733952540000|2024-12-11 21:29:00|||||||||7
1733952550000|2024-12-11 21:29:10|||||||||38
1733952560000|2024-12-11 21:29:20|6079.06|6078.36|6079.31|6078.61|6079.31|6078.61|6079.06|6078.36|84
1733952570000|2024-12-11 21:29:30|||||||||9
1733952580000|2024-12-11 21:29:40|||||||||8
1733952590000|2024-12-11 21:29:50|||||||||7
1733952600000|2024-12-11 21:30:00|6079.06|6078.36|6079.06|6078.36|6079.06|6078.36|6079.06|6078.36|47
1733952610000|2024-12-11 21:30:10|||||||||33
1733952620000|2024-12-11 21:30:20|||||||||5
1733952630000|2024-12-11 21:30:30|6079.18|6078.48|6079.06|6078.36|6079.18|6078.48|6079.06|6078.36|58
1733952640000|2024-12-11 21:30:40|||||||||1
1733952650000|2024-12-11 21:30:50|6078.93|6078.23|6079.06|6078.36|6079.06|6078.36|6078.81|6078.11|88
1733952660000|2024-12-11 21:31:00|6078.93|6078.23|6078.81|6078.11|6079.06|6078.36|6078.81|6078.11|93
1733952670000|2024-12-11 21:31:10|||||||||1
1733952680000|2024-12-11 21:31:20|6078.93|6078.23|6078.81|6078.11|6078.93|6078.23|6078.81|6078.11|14
1733952690000|2024-12-11 21:31:30|||||||||20
1733952700000|2024-12-11 21:31:40|||||||||1
1733952710000|2024-12-11 21:31:50|||||||||13
1733952720000|2024-12-11 21:32:00|||||||||34
1733952730000|2024-12-11 21:32:10|||||||||5
1733952740000|2024-12-11 21:32:20|6078.93|6078.23|6079.06|6078.36|6079.06|6078.36|6078.93|6078.23|41
1733952750000|2024-12-11 21:32:30|||||||||4
1733952760000|2024-12-11 21:32:40|||||||||1
1733952770000|2024-12-11 21:32:50|||||||||26
1733952780000|2024-12-11 21:33:00|6079.18|6078.48|6079.31|6078.61|6079.31|6078.61|6079.18|6078.48|53
1733952790000|2024-12-11 21:33:10|6079.18|6078.48|6079.31|6078.61|6079.31|6078.61|6079.18|6078.48|40
1733952800000|2024-12-11 21:33:20|||||||||3
1733952810000|2024-12-11 21:33:30|||||||||1
1733952820000|2024-12-11 21:33:40|||||||||5
1733952830000|2024-12-11 21:33:50|||||||||2
1733952840000|2024-12-11 21:34:00|6079.43|6078.73|6079.56|6078.86|6079.56|6078.86|6079.43|6078.73|95
1733952850000|2024-12-11 21:34:10|6079.43|6078.73|6079.31|6078.61|6079.43|6078.73|6079.31|6078.61|24
1733952880000|2024-12-11 21:34:40|||||||||87
1733952890000|2024-12-11 21:34:50|||||||||2
1733952900000|2024-12-11 21:35:00|||||||||17
1733952910000|2024-12-11 21:35:10|6079.18|6078.48|6079.06|6078.36|6079.31|6078.61|6079.06|6078.36|44
1733952920000|2024-12-11 21:35:20|||||||||7
1733952930000|2024-12-11 21:35:30|||||||||29
1733952940000|2024-12-11 21:35:40|||||||||12
1733952950000|2024-12-11 21:35:50|6079.18|6078.48|6079.06|6078.36|6079.18|6078.48|6079.06|6078.36|107
1733952960000|2024-12-11 21:36:00|6079.18|6078.48|6079.31|6078.61|6079.31|6078.61|6079.18|6078.48|49
1733952970000|2024-12-11 21:36:10|||||||||10
1733952980000|2024-12-11 21:36:20|||||||||1
1733952990000|2024-12-11 21:36:30|||||||||3
1733953000000|2024-12-11 21:36:40|||||||||7
1733953010000|2024-12-11 21:36:50|||||||||13
1733953020000|2024-12-11 21:37:00|6079.43|6078.73|6079.06|6078.36|6079.43|6078.73|6079.06|6078.36|300
1733953030000|2024-12-11 21:37:10|||||||||3
1733953040000|2024-12-11 21:37:20|||||||||28
1733953050000|2024-12-11 21:37:30|||||||||5
1733953060000|2024-12-11 21:37:40|6079.18|6078.48|6079.06|6078.36|6079.18|6078.48|6079.06|6078.36|71
1733953070000|2024-12-11 21:37:50|||||||||2
1733953080000|2024-12-11 21:38:00|||||||||3
1733953090000|2024-12-11 21:38:10|||||||||79
1733953100000|2024-12-11 21:38:20|||||||||5
1733953110000|2024-12-11 21:38:30|||||||||2
1733953120000|2024-12-11 21:38:40|||||||||3
1733953130000|2024-12-11 21:38:50|||||||||7
1733953140000|2024-12-11 21:39:00|6078.93|6078.23|6079.06|6078.36|6079.06|6078.36|6078.81|6078.11|184
1733953160000|2024-12-11 21:39:20|6078.81|6078.11|6078.81|6078.11|6078.81|6078.11|6078.81|6078.11|61
1733953190000|2024-12-11 21:39:50|6078.93|6078.23|6078.81|6078.11|6079.06|6078.36|6078.81|6078.11|133
1733953200000|2024-12-11 21:40:00|||||||||19
1733953210000|2024-12-11 21:40:10|||||||||3
1733953220000|2024-12-11 21:40:20|||||||||4
1733953230000|2024-12-11 21:40:30|||||||||5
1733953240000|2024-12-11 21:40:40|||||||||1
1733953250000|2024-12-11 21:40:50|6078.93|6078.23|6078.81|6078.11|6078.93|6078.23|6078.81|6078.11|61
1733953260000|2024-12-11 21:41:00|||||||||6
1733953270000|2024-12-11 21:41:10|6079.06|6078.36|6079.06|6078.36|6079.06|6078.36|6079.06|6078.36|31
1733953280000|2024-12-11 21:41:20|6079.31|6078.61|6079.31|6078.61|6079.31|6078.61|6079.31|6078.61|29
1733953290000|2024-12-11 21:41:30|||||||||9
1733953300000|2024-12-11 21:41:40|||||||||122
1733953310000|2024-12-11 21:41:50|||||||||33
1733953320000|2024-12-11 21:42:00|||||||||18
1733953340000|2024-12-11 21:42:20|||||||||42
1733953350000|2024-12-11 21:42:30|6079.06|6078.36|6079.06|6078.36|6079.06|6078.36|6079.06|6078.36|56
1733953360000|2024-12-11 21:42:40|||||||||2
1733953370000|2024-12-11 21:42:50|6078.93|6078.23|6078.81|6078.11|6078.93|6078.23|6078.81|6078.11|87
1733953380000|2024-12-11 21:43:00|6078.93|6078.23|6078.81|6078.11|6079.06|6078.36|6078.81|6078.11|37
1733953390000|2024-12-11 21:43:10|||||||||10
1733953400000|2024-12-11 21:43:20|||||||||14
1733953410000|2024-12-11 21:43:30|||||||||61
1733953420000|2024-12-11 21:43:40|6079.06|6078.36|6079.06|6078.36|6079.06|6078.36|6079.06|6078.36|34
1733953430000|2024-12-11 21:43:50|||||||||5
1733953440000|2024-12-11 21:44:00|||||||||24
1733953450000|2024-12-11 21:44:10|||||||||7
1733953460000|2024-12-11 21:44:20|||||||||7
1733953470000|2024-12-11 21:44:30|6078.93|6078.23|6079.06|6078.36|6079.06|6078.36|6078.93|6078.23|30
1733953480000|2024-12-11 21:44:40|6079.31|6078.61|6079.06|6078.36|6079.31|6078.61|6079.06|6078.36|140
1733953490000|2024-12-11 21:44:50|6079.31|6078.61|6079.31|6078.61|6079.31|6078.61|6079.06|6078.36|30
1733953500000|2024-12-11 21:45:00|6079.06|6078.36|6079.31|6078.61|6079.31|6078.61|6078.81|6078.11|223
1733953510000|2024-12-11 21:45:10|6079.06|6078.36|6079.06|6078.36|6079.06|6078.36|6079.06|6078.36|38
1733953520000|2024-12-11 21:45:20|6079.31|6078.61|6079.31|6078.61|6079.31|6078.61|6079.31|6078.61|31
1733953530000|2024-12-11 21:45:30|||||||||76
1733953540000|2024-12-11 21:45:40|||||||||38
1733953560000|2024-12-11 21:46:00|6079.18|6078.48|6079.31|6078.61|6079.31|6078.61|6079.18|6078.48|81
1733953570000|2024-12-11 21:46:10|||||||||10
1733953580000|2024-12-11 21:46:20|6079.06|6078.36|6079.06|6078.36|6079.06|6078.36|6079.06|6078.36|69
1733953590000|2024-12-11 21:46:30|||||||||1
1733953600000|2024-12-11 21:46:40|6079.31|6078.61|6079.06|6078.36|6079.31|6078.61|6079.06|6078.36|27
1733953610000|2024-12-11 21:46:50|||||||||6
1733953620000|2024-12-11 21:47:00|6079.31|6078.61|6079.06|6078.36|6079.31|6078.61|6079.06|6078.36|110
1733953630000|2024-12-11 21:47:10|6078.81|6078.11|6079.06|6078.36|6079.06|6078.36|6078.81|6078.11|152
1733953640000|2024-12-11 21:47:20|||||||||41
1733953650000|2024-12-11 21:47:30|||||||||29
1733953660000|2024-12-11 21:47:40|||||||||8
1733953670000|2024-12-11 21:47:50|||||||||8
1733953680000|2024-12-11 21:48:00|||||||||14
1733953690000|2024-12-11 21:48:10|6079.18|6078.48|6079.06|6078.36|6079.18|6078.48|6079.06|6078.36|44
1733953700000|2024-12-11 21:48:20|||||||||16
1733953710000|2024-12-11 21:48:30|||||||||32
1733953720000|2024-12-11 21:48:40|||||||||44
1733953740000|2024-12-11 21:49:00|6079.18|6078.48|6079.06|6078.36|6079.18|6078.48|6079.06|6078.36|59
1733953750000|2024-12-11 21:49:10|6078.93|6078.23|6078.93|6078.23|6079.06|6078.36|6078.93|6078.23|27
1733953760000|2024-12-11 21:49:20|6078.81|6078.11|6078.81|6078.11|6079.06|6078.36|6078.81|6078.11|19
1733953770000|2024-12-11 21:49:30|||||||||15
1733953780000|2024-12-11 21:49:40|||||||||13
1733953790000|2024-12-11 21:49:50|6079.06|6078.36|6079.06|6078.36|6079.06|6078.36|6079.06|6078.36|59
1733953800000|2024-12-11 21:50:00|6078.81|6078.11|6078.81|6078.11|6078.81|6078.11|6078.81|6078.11|36
1733953810000|2024-12-11 21:50:10|6078.68|6077.98|6078.31|6077.61|6078.68|6077.98|6078.31|6077.61|128
1733953820000|2024-12-11 21:50:20|||||||||93
1733953830000|2024-12-11 21:50:30|||||||||28
1733953840000|2024-12-11 21:50:40|6078.43|6077.73|6078.56|6077.86|6078.56|6077.86|6078.43|6077.73|19
1733953850000|2024-12-11 21:50:50|||||||||1
1733953860000|2024-12-11 21:51:00|||||||||14
1733953870000|2024-12-11 21:51:10|6078.31|6077.61|6078.31|6077.61|6078.31|6077.61|6078.31|6077.61|13
1733953880000|2024-12-11 21:51:20|||||||||2
1733953890000|2024-12-11 21:51:30|||||||||4
1733953900000|2024-12-11 21:51:40|||||||||32
1733953910000|2024-12-11 21:51:50|||||||||49
1733953920000|2024-12-11 21:52:00|||||||||6
1733953930000|2024-12-11 21:52:10|||||||||3
1733953940000|2024-12-11 21:52:20|6078.06|6077.36|6078.06|6077.36|6078.06|6077.36|6078.06|6077.36|77
1733953950000|2024-12-11 21:52:30|||||||||1
1733953960000|2024-12-11 21:52:40|6078.31|6077.61|6078.18|6077.48|6078.31|6077.61|6078.18|6077.48|51
1733953970000|2024-12-11 21:52:50|6078.31|6077.61|6078.31|6077.61|6078.31|6077.61|6078.31|6077.61|2
1733953980000|2024-12-11 21:53:00|||||||||12
1733953990000|2024-12-11 21:53:10|||||||||89
1733954000000|2024-12-11 21:53:20|6078.56|6077.86|6078.56|6077.86|6078.56|6077.86|6078.56|6077.86|38
1733954010000|2024-12-11 21:53:30|||||||||11
1733954020000|2024-12-11 21:53:40|||||||||2
1733954030000|2024-12-11 21:53:50|||||||||1
1733954040000|2024-12-11 21:54:00|||||||||54
1733954050000|2024-12-11 21:54:10|||||||||21
1733954060000|2024-12-11 21:54:20|6078.43|6077.73|6078.31|6077.61|6078.43|6077.73|6078.31|6077.61|140
1733954070000|2024-12-11 21:54:30|||||||||28
1733954080000|2024-12-11 21:54:40|||||||||3
1733954090000|2024-12-11 21:54:50|||||||||4
1733954100000|2024-12-11 21:55:00|6078.56|6077.86|6078.56|6077.86|6078.56|6077.86|6078.56|6077.86|150
1733954110000|2024-12-11 21:55:10|||||||||29
1733954120000|2024-12-11 21:55:20|||||||||25
1733954130000|2024-12-11 21:55:30|6078.81|6078.11|6078.81|6078.11|6078.81|6078.11|6078.81|6078.11|43
1733954140000|2024-12-11 21:55:40|||||||||24
1733954150000|2024-12-11 21:55:50|||||||||4
1733954160000|2024-12-11 21:56:00|||||||||13
1733954170000|2024-12-11 21:56:10|6078.56|6077.86|6078.56|6077.86|6078.56|6077.86|6078.56|6077.86|60
1733954180000|2024-12-11 21:56:20|6078.31|6077.61|6078.31|6077.61|6078.31|6077.61|6078.31|6077.61|64
1733954190000|2024-12-11 21:56:30|6078.56|6077.86|6078.56|6077.86|6078.56|6077.86|6078.56|6077.86|72
1733954210000|2024-12-11 21:56:50|||||||||1
1733954220000|2024-12-11 21:57:00|||||||||18
1733954230000|2024-12-11 21:57:10|||||||||2
1733954240000|2024-12-11 21:57:20|||||||||3
1733954250000|2024-12-11 21:57:30|||||||||27
1733954260000|2024-12-11 21:57:40|||||||||23
1733954270000|2024-12-11 21:57:50|||||||||2
1733954280000|2024-12-11 21:58:00|||||||||30
1733954290000|2024-12-11 21:58:10|||||||||3
1733954300000|2024-12-11 21:58:20|||||||||4
1733954310000|2024-12-11 21:58:30|||||||||2
1733954320000|2024-12-11 21:58:40|||||||||4
1733954330000|2024-12-11 21:58:50|||||||||1
1733954340000|2024-12-11 21:59:00|||||||||22
1733954350000|2024-12-11 21:59:10|||||||||20
1733954360000|2024-12-11 21:59:20|||||||||16
1733954370000|2024-12-11 21:59:30|6078.43|6077.73|6078.31|6077.61|6078.43|6077.73|6078.31|6077.61|155
1733954380000|2024-12-11 21:59:40|||||||||83
1733954390000|2024-12-11 21:59:50|6078.18|6077.48|6079|6077.5|6079.03|6078.23|6078.18|6077.39|103
1733954400000|2024-12-11 22:00:00|6079.14|6077.64|6079|6077.5|6079.25|6077.75|6079|6077.5|0
1733954410000|2024-12-11 22:00:10|6078.92|6077.42|6078.92|6077.42|6078.92|6077.42|6078.92|6077.42|0
1733954430000|2024-12-11 22:00:30|6079|6077.5|6079|6077.5|6079|6077.5|6079|6077.5|0
1733954530000|2024-12-11 22:02:10|6079.03|6077.53|6079.03|6077.53|6079.03|6077.53|6079.03|6077.53|0
1733954540000|2024-12-11 22:02:20|6078.96|6077.46|6078.96|6077.46|6078.96|6077.46|6078.96|6077.46|0
1733954550000|2024-12-11 22:02:30|6079.1|6077.6|6079.1|6077.6|6079.1|6077.6|6079.1|6077.6|0
1733954560000|2024-12-11 22:02:40|6079.03|6077.53|6079.03|6077.53|6079.03|6077.53|6079.03|6077.53|0
1733954570000|2024-12-11 22:02:50|6079.1|6077.6|6079.18|6077.68|6079.18|6077.68|6079.1|6077.6|0
1733954580000|2024-12-11 22:03:00|6079.14|6077.64|6079.14|6077.64|6079.14|6077.64|6079.14|6077.64|0
1733954710000|2024-12-11 22:05:10|6079.21|6077.71|6079.21|6077.71|6079.21|6077.71|6079.21|6077.71|0
1733954790000|2024-12-11 22:06:30|6079.65|6078.15|6079.65|6078.15|6079.65|6078.15|6079.65|6078.15|0
1733954820000|2024-12-11 22:07:00|6079.54|6078.04|6079.54|6078.04|6079.54|6078.04|6079.54|6078.04|0
1733954830000|2024-12-11 22:07:10|6079.29|6077.79|6079.36|6077.86|6079.36|6077.86|6079.29|6077.79|0
1733954860000|2024-12-11 22:07:40|6079.54|6078.04|6079.54|6078.04|6079.54|6078.04|6079.54|6078.04|0
1733954890000|2024-12-11 22:08:10|6079.76|6078.26|6079.76|6078.26|6079.76|6078.26|6079.76|6078.26|0
1733954910000|2024-12-11 22:08:30|6079.69|6078.19|6079.69|6078.19|6079.69|6078.19|6079.69|6078.19|0
1733954940000|2024-12-11 22:09:00|6079.62|6078.12|6079.69|6078.19|6079.69|6078.19|6079.62|6078.12|0
1733954950000|2024-12-11 22:09:10|6079.65|6078.15|6079.69|6078.19|6079.69|6078.19|6079.65|6078.15|0
1733955020000|2024-12-11 22:10:20|6079.21|6077.71|6079.21|6077.71|6079.21|6077.71|6079.21|6077.71|0
1733955090000|2024-12-11 22:11:30|6079.25|6077.75|6079.25|6077.75|6079.25|6077.75|6079.25|6077.75|0
1733955210000|2024-12-11 22:13:30|6079.47|6077.97|6079.47|6077.97|6079.47|6077.97|6079.47|6077.97|0
1733955220000|2024-12-11 22:13:40|6079.25|6077.75|6079.25|6077.75|6079.25|6077.75|6079.25|6077.75|0
1733955310000|2024-12-11 22:15:10|6079.32|6077.82|6079.32|6077.82|6079.32|6077.82|6079.32|6077.82|0
1733955410000|2024-12-11 22:16:50|6079.4|6077.9|6079.4|6077.9|6079.4|6077.9|6079.4|6077.9|0
1733955440000|2024-12-11 22:17:20|6079.32|6077.82|6079.32|6077.82|6079.32|6077.82|6079.32|6077.82|0
1733955470000|2024-12-11 22:17:50|6079.25|6077.75|6079.25|6077.75|6079.25|6077.75|6079.25|6077.75|0
1733955500000|2024-12-11 22:18:20|6079.14|6077.64|6079.14|6077.64|6079.14|6077.64|6079.14|6077.64|0
1733955520000|2024-12-11 22:18:40|6079.1|6077.6|6079.1|6077.6|6079.1|6077.6|6079.1|6077.6|0
1733955530000|2024-12-11 22:18:50|6078.96|6077.46|6078.96|6077.46|6078.96|6077.46|6078.96|6077.46|0
1733955570000|2024-12-11 22:19:30|6078.85|6077.35|6079.1|6077.6|6079.1|6077.6|6078.85|6077.35|0
1733955600000|2024-12-11 22:20:00|6079.18|6077.68|6079.18|6077.68|6079.18|6077.68|6079.18|6077.68|0
1733955610000|2024-12-11 22:20:10|6079.1|6077.6|6079.1|6077.6|6079.1|6077.6|6079.1|6077.6|0
1733955620000|2024-12-11 22:20:20|6078.74|6077.24|6078.81|6077.31|6079.1|6077.6|6078.74|6077.24|0
1733955630000|2024-12-11 22:20:30|6079.1|6077.6|6079|6077.5|6079.1|6077.6|6078.74|6077.24|0
1733955650000|2024-12-11 22:20:50|6079.07|6077.57|6079.07|6077.57|6079.07|6077.57|6079.07|6077.57|0
1733955760000|2024-12-11 22:22:40|6078.67|6077.17|6078.67|6077.17|6078.67|6077.17|6078.67|6077.17|0
1733955780000|2024-12-11 22:23:00|6079.07|6077.57|6079.07|6077.57|6079.07|6077.57|6079.07|6077.57|0
1733955820000|2024-12-11 22:23:40|6079.25|6077.75|6079.25|6077.75|6079.25|6077.75|6079.25|6077.75|0
1733955830000|2024-12-11 22:23:50|6079.51|6078.01|6079.51|6078.01|6079.51|6078.01|6079.51|6078.01|0
1733955860000|2024-12-11 22:24:20|6079.25|6077.75|6079.25|6077.75|6079.25|6077.75|6079.25|6077.75|0
1733955870000|2024-12-11 22:24:30|6079.51|6078.01|6079.51|6078.01|6079.51|6078.01|6079.51|6078.01|0
1733955960000|2024-12-11 22:26:00|6079.47|6077.97|6079.51|6078.01|6079.51|6078.01|6079.47|6077.97|0
1733956060000|2024-12-11 22:27:40|6079.43|6077.93|6079.43|6077.93|6079.43|6077.93|6079.43|6077.93|0
1733956070000|2024-12-11 22:27:50|6079.51|6078.01|6079.51|6078.01|6079.51|6078.01|6079.51|6078.01|0
1733956190000|2024-12-11 22:29:50|6079.4|6077.9|6079.03|6077.53|6079.4|6077.9|6079.03|6077.53|0
1733956770000|2024-12-11 22:39:30|6078.89|6077.39|6078.89|6077.39|6078.89|6077.39|6078.89|6077.39|0
1733957110000|2024-12-11 22:45:10|6078.92|6077.42|6078.92|6077.42|6078.92|6077.42|6078.92|6077.42|0
1733957260000|2024-12-11 22:47:40|6079.08|6077.58|6079.2|6077.7|6079.2|6077.7|6079.08|6077.58|0
1733957270000|2024-12-11 22:47:50|6079.29|6077.79|6079.72|6078.22|6079.72|6078.22|6079.29|6077.79|0
1733957420000|2024-12-11 22:50:20|6079.76|6078.26|6079.76|6078.26|6079.76|6078.26|6079.76|6078.26|0
1733957430000|2024-12-11 22:50:30|6079.83|6078.33|6079.83|6078.33|6079.83|6078.33|6079.83|6078.33|0
1733957610000|2024-12-11 22:53:30|6080.12|6078.62|6080.12|6078.62|6080.12|6078.62|6080.12|6078.62|0
1733957830000|2024-12-11 22:57:10|6080.31|6078.81|6080.31|6078.81|6080.31|6078.81|6080.31|6078.81|0
1733957840000|2024-12-11 22:57:20|6080.34|6078.84|6080.34|6078.84|6080.34|6078.84|6080.34|6078.84|0
1733957900000|2024-12-11 22:58:20|6080.2|6078.7|6080.2|6078.7|6080.2|6078.7|6080.2|6078.7|0
1733957950000|2024-12-11 22:59:10|6080.31|6078.81|6080.31|6078.81|6080.31|6078.81|6080.31|6078.81|0
1733957990000|2024-12-11 22:59:50|6079.9|6078.4|6079.9|6078.4|6079.9|6078.4|6079.9|6078.4|0
1733958000000|2024-12-11 23:00:00|6079.87|6078.37|6079.48|6078.78|6079.87|6079.03|6078.98|6078.28|92
1733958010000|2024-12-11 23:00:10|6079.36|6078.66|6080.11|6079.41|6080.11|6079.41|6079.11|6078.41|144
1733958020000|2024-12-11 23:00:20|6079.98|6079.28|6079.86|6079.16|6079.98|6079.28|6079.73|6079.03|86
1733958030000|2024-12-11 23:00:30|6079.48|6078.78|6079.23|6078.53|6079.48|6078.78|6079.23|6078.53|42
1733958040000|2024-12-11 23:00:40|6079.36|6078.66|6078.86|6078.16|6079.36|6078.66|6078.86|6078.16|36
1733958050000|2024-12-11 23:00:50|6078.98|6078.28|6078.98|6078.28|6078.98|6078.28|6078.98|6078.28|15
1733958060000|2024-12-11 23:01:00|6078.86|6078.16|6078.98|6078.28|6079.11|6078.41|6078.86|6078.16|54
1733958070000|2024-12-11 23:01:10|6078.86|6078.16|6078.86|6078.16|6078.86|6078.16|6078.73|6078.03|12
1733958080000|2024-12-11 23:01:20|6078.73|6078.03|6078.11|6077.41|6078.73|6078.03|6078.11|6077.41|53
1733958090000|2024-12-11 23:01:30|6078.23|6077.53|6077.98|6077.28|6078.23|6077.53|6077.98|6077.28|84
1733958100000|2024-12-11 23:01:40|6078.11|6077.41|6077.98|6077.28|6078.11|6077.41|6077.86|6077.16|107
1733958110000|2024-12-11 23:01:50|6077.86|6077.16|6077.61|6076.91|6077.98|6077.28|6077.61|6076.91|82
1733958120000|2024-12-11 23:02:00|6077.73|6077.03|6079.11|6078.41|6079.11|6078.41|6077.73|6077.03|158
1733958130000|2024-12-11 23:02:10|6079.23|6078.53|6079.11|6078.41|6079.23|6078.53|6079.11|6078.41|23
1733958140000|2024-12-11 23:02:20|6079.23|6078.53|6079.23|6078.53|6079.23|6078.53|6079.11|6078.41|25
1733958150000|2024-12-11 23:02:30|6079.36|6078.66|6079.11|6078.41|6079.36|6078.66|6079.11|6078.41|14
1733958160000|2024-12-11 23:02:40|6079.23|6078.53|6079.23|6078.53|6079.23|6078.53|6079.23|6078.53|10
1733958170000|2024-12-11 23:02:50|6079.11|6078.41|6079.23|6078.53|6079.23|6078.53|6079.11|6078.41|14
1733958180000|2024-12-11 23:03:00|6079.36|6078.66|6079.36|6078.66|6079.36|6078.66|6079.36|6078.66|30
1733958190000|2024-12-11 23:03:10|6079.48|6078.78|6079.48|6078.78|6079.61|6078.91|6079.48|6078.78|18
1733958200000|2024-12-11 23:03:20|6079.61|6078.91|6079.36|6078.66|6079.61|6078.91|6079.36|6078.66|12
1733958210000|2024-12-11 23:03:30|||||||||6
1733958220000|2024-12-11 23:03:40|||||||||14
1733958240000|2024-12-11 23:04:00|||||||||13
1733958250000|2024-12-11 23:04:10|||||||||2
1733958260000|2024-12-11 23:04:20|6079.48|6078.78|6079.48|6078.78|6079.48|6078.78|6079.48|6078.78|2
1733958270000|2024-12-11 23:04:30|6079.36|6078.66|6079.36|6078.66|6079.61|6078.91|6079.36|6078.66|80
1733958280000|2024-12-11 23:04:40|6079.48|6078.78|6079.48|6078.78|6079.61|6078.91|6079.36|6078.66|16
1733958290000|2024-12-11 23:04:50|6079.36|6078.66|6079.36|6078.66|6079.36|6078.66|6079.36|6078.66|13
1733958300000|2024-12-11 23:05:00|6079.61|6078.91|6079.86|6079.16|6079.86|6079.16|6079.61|6078.91|32
1733958310000|2024-12-11 23:05:10|6080.11|6079.41|6080.11|6079.41|6080.11|6079.41|6080.11|6079.41|43
1733958320000|2024-12-11 23:05:20|||||||||19
1733958330000|2024-12-11 23:05:30|6079.86|6079.16|6079.86|6079.16|6079.86|6079.16|6079.61|6078.91|33
1733958340000|2024-12-11 23:05:40|6079.61|6078.91|6079.36|6078.66|6079.86|6079.16|6079.36|6078.66|28
1733958350000|2024-12-11 23:05:50|6079.11|6078.41|6078.86|6078.16|6079.11|6078.41|6078.86|6078.16|41
1733958360000|2024-12-11 23:06:00|6079.11|6078.41|6079.11|6078.41|6079.11|6078.41|6079.11|6078.41|38
1733958370000|2024-12-11 23:06:10|||||||||2
1733958380000|2024-12-11 23:06:20|6078.86|6078.16|6079.11|6078.41|6079.11|6078.41|6078.86|6078.16|25
1733958390000|2024-12-11 23:06:30|||||||||7
1733958400000|2024-12-11 23:06:40|6079.36|6078.66|6079.11|6078.41|6079.36|6078.66|6079.11|6078.41|9
1733958410000|2024-12-11 23:06:50|6079.36|6078.66|6079.36|6078.66|6079.36|6078.66|6079.36|6078.66|10
1733958440000|2024-12-11 23:07:20|6079.48|6078.78|6079.61|6078.91|6079.61|6078.91|6079.48|6078.78|25
1733958450000|2024-12-11 23:07:30|6079.73|6079.03|6079.61|6078.91|6079.73|6079.03|6079.61|6078.91|1
1733958470000|2024-12-11 23:07:50|||||||||13
1733958480000|2024-12-11 23:08:00|||||||||5
1733958490000|2024-12-11 23:08:10|||||||||3
1733958510000|2024-12-11 23:08:30|6079.73|6079.03|6079.61|6078.91|6079.73|6079.03|6079.61|6078.91|11
1733958520000|2024-12-11 23:08:40|6079.36|6078.66|6079.36|6078.66|6079.36|6078.66|6079.36|6078.66|29
1733958530000|2024-12-11 23:08:50|||||||||5
1733958540000|2024-12-11 23:09:00|6079.61|6078.91|6079.48|6078.78|6079.61|6078.91|6079.36|6078.66|12
1733958550000|2024-12-11 23:09:10|6079.36|6078.66|6079.48|6078.78|6079.48|6078.78|6079.36|6078.66|1
1733958560000|2024-12-11 23:09:20|6079.36|6078.66|6079.36|6078.66|6079.36|6078.66|6079.36|6078.66|0
1733958570000|2024-12-11 23:09:30|6079.48|6078.78|6079.36|6078.66|6079.61|6078.91|6079.36|6078.66|15
1733958580000|2024-12-11 23:09:40|6079.61|6078.91|6079.36|6078.66|6079.61|6078.91|6079.36|6078.66|14
1733958600000|2024-12-11 23:10:00|6079.11|6078.41|6079.11|6078.41|6079.11|6078.41|6079.11|6078.41|93
1733958610000|2024-12-11 23:10:10|6079.36|6078.66|6079.36|6078.66|6079.36|6078.66|6079.36|6078.66|29
1733958620000|2024-12-11 23:10:20|||||||||4
1733958630000|2024-12-11 23:10:30|6079.11|6078.41|6079.11|6078.41|6079.11|6078.41|6079.11|6078.41|25
1733958640000|2024-12-11 23:10:40|||||||||10
1733958660000|2024-12-11 23:11:00|6079.23|6078.53|6079.23|6078.53|6079.36|6078.66|6079.23|6078.53|13
1733958670000|2024-12-11 23:11:10|6079.36|6078.66|6079.36|6078.66|6079.36|6078.66|6079.36|6078.66|1
1733958680000|2024-12-11 23:11:20|6079.11|6078.41|6079.11|6078.41|6079.23|6078.53|6079.11|6078.41|17
1733958690000|2024-12-11 23:11:30|6079.23|6078.53|6079.36|6078.66|6079.36|6078.66|6079.11|6078.41|14
1733958700000|2024-12-11 23:11:40|6079.61|6078.91|6079.61|6078.91|6079.61|6078.91|6079.61|6078.91|6
1733958710000|2024-12-11 23:11:50|6079.36|6078.66|6079.36|6078.66|6079.36|6078.66|6079.36|6078.66|6
1733958720000|2024-12-11 23:12:00|||||||||13
1733958730000|2024-12-11 23:12:10|6079.61|6078.91|6079.36|6078.66|6079.61|6078.91|6079.36|6078.66|25
1733958740000|2024-12-11 23:12:20|6079.48|6078.78|6079.48|6078.78|6079.61|6078.91|6079.36|6078.66|6
1733958750000|2024-12-11 23:12:30|6079.36|6078.66|6079.36|6078.66|6079.61|6078.91|6079.36|6078.66|3
1733958760000|2024-12-11 23:12:40|6079.48|6078.78|6079.61|6078.91|6079.61|6078.91|6079.48|6078.78|20
1733958780000|2024-12-11 23:13:00|6079.86|6079.16|6080.11|6079.41|6080.11|6079.41|6079.86|6079.16|28
1733958790000|2024-12-11 23:13:10|6079.86|6079.16|6079.86|6079.16|6079.86|6079.16|6079.86|6079.16|30
1733958800000|2024-12-11 23:13:20|6080.11|6079.41|6080.11|6079.41|6080.11|6079.41|6080.11|6079.41|13
1733958810000|2024-12-11 23:13:30|6079.98|6079.28|6079.86|6079.16|6080.11|6079.41|6079.86|6079.16|12
1733958830000|2024-12-11 23:13:50|||||||||1
1733958840000|2024-12-11 23:14:00|6080.11|6079.41|6080.11|6079.41|6080.11|6079.41|6080.11|6079.41|15
1733958850000|2024-12-11 23:14:10|||||||||8
1733958860000|2024-12-11 23:14:20|||||||||1
1733958870000|2024-12-11 23:14:30|6080.36|6079.66|6080.36|6079.66|6080.36|6079.66|6080.36|6079.66|29
1733958880000|2024-12-11 23:14:40|||||||||13
1733958890000|2024-12-11 23:14:50|||||||||1
1733958900000|2024-12-11 23:15:00|6080.48|6079.78|6080.36|6079.66|6080.48|6079.78|6080.36|6079.66|49
1733958910000|2024-12-11 23:15:10|||||||||4
1733958920000|2024-12-11 23:15:20|6080.11|6079.41|6080.36|6079.66|6080.36|6079.66|6080.11|6079.41|12
1733958930000|2024-12-11 23:15:30|||||||||5
1733958940000|2024-12-11 23:15:40|||||||||2
1733958950000|2024-12-11 23:15:50|||||||||28
1733958960000|2024-12-11 23:16:00|||||||||1
1733958980000|2024-12-11 23:16:20|6080.11|6079.41|6080.36|6079.66|6080.36|6079.66|6080.11|6079.41|63
1733958990000|2024-12-11 23:16:30|6080.11|6079.41|6080.11|6079.41|6080.11|6079.41|6080.11|6079.41|7
1733959000000|2024-12-11 23:16:40|6079.86|6079.16|6080.11|6079.41|6080.11|6079.41|6079.86|6079.16|34
1733959020000|2024-12-11 23:17:00|6079.98|6079.28|6079.86|6079.16|6079.98|6079.28|6079.86|6079.16|20
1733959030000|2024-12-11 23:17:10|6079.98|6079.28|6079.86|6079.16|6080.11|6079.41|6079.86|6079.16|28
1733959040000|2024-12-11 23:17:20|6080.11|6079.41|6080.11|6079.41|6080.11|6079.41|6080.11|6079.41|19
1733959050000|2024-12-11 23:17:30|6079.86|6079.16|6079.86|6079.16|6079.86|6079.16|6079.86|6079.16|4
1733959060000|2024-12-11 23:17:40|||||||||7
1733959070000|2024-12-11 23:17:50|||||||||4
1733959080000|2024-12-11 23:18:00|6079.73|6079.03|6079.61|6078.91|6079.73|6079.03|6079.61|6078.91|8
1733959090000|2024-12-11 23:18:10|6079.86|6079.16|6079.86|6079.16|6079.86|6079.16|6079.86|6079.16|10
1733959100000|2024-12-11 23:18:20|6079.98|6079.28|6079.86|6079.16|6079.98|6079.28|6079.86|6079.16|14
1733959110000|2024-12-11 23:18:30|||||||||4
1733959140000|2024-12-11 23:19:00|||||||||3
1733959150000|2024-12-11 23:19:10|||||||||4
1733959170000|2024-12-11 23:19:30|||||||||2
1733959180000|2024-12-11 23:19:40|||||||||13
1733959190000|2024-12-11 23:19:50|||||||||1
1733959200000|2024-12-11 23:20:00|||||||||2
1733959210000|2024-12-11 23:20:10|6079.61|6078.91|6079.61|6078.91|6079.61|6078.91|6079.61|6078.91|63
1733959220000|2024-12-11 23:20:20|6079.86|6079.16|6079.86|6079.16|6079.86|6079.16|6079.86|6079.16|5
1733959230000|2024-12-11 23:20:30|6079.73|6079.03|6079.61|6078.91|6079.86|6079.16|6079.61|6078.91|15
1733959240000|2024-12-11 23:20:40|||||||||2
1733959250000|2024-12-11 23:20:50|6079.36|6078.66|6079.11|6078.41|6079.36|6078.66|6079.11|6078.41|35
1733959260000|2024-12-11 23:21:00|6078.86|6078.16|6078.61|6077.91|6078.86|6078.16|6078.61|6077.91|90
1733959270000|2024-12-11 23:21:10|6078.86|6078.16|6078.61|6077.91|6078.86|6078.16|6078.61|6077.91|77
1733959280000|2024-12-11 23:21:20|6078.11|6077.41|6077.86|6077.16|6078.11|6077.41|6077.86|6077.16|50
1733959290000|2024-12-11 23:21:30|6078.11|6077.41|6078.11|6077.41|6078.11|6077.41|6078.11|6077.41|23
1733959300000|2024-12-11 23:21:40|||||||||8
1733959310000|2024-12-11 23:21:50|6078.36|6077.66|6078.36|6077.66|6078.36|6077.66|6078.36|6077.66|24
1733959320000|2024-12-11 23:22:00|6078.23|6077.53|6078.11|6077.41|6078.23|6077.53|6078.11|6077.41|9
1733959330000|2024-12-11 23:22:10|6078.36|6077.66|6078.36|6077.66|6078.36|6077.66|6078.36|6077.66|14
1733959340000|2024-12-11 23:22:20|6078.11|6077.41|6078.11|6077.41|6078.11|6077.41|6078.11|6077.41|3
1733959350000|2024-12-11 23:22:30|6078.36|6077.66|6078.36|6077.66|6078.36|6077.66|6078.36|6077.66|6
1733959380000|2024-12-11 23:23:00|6078.61|6077.91|6078.86|6078.16|6078.86|6078.16|6078.61|6077.91|24
1733959390000|2024-12-11 23:23:10|6078.73|6078.03|6078.86|6078.16|6078.86|6078.16|6078.73|6078.03|31
1733959400000|2024-12-11 23:23:20|||||||||21
1733959410000|2024-12-11 23:23:30|||||||||2
1733959420000|2024-12-11 23:23:40|6078.61|6077.91|6078.86|6078.16|6078.86|6078.16|6078.61|6077.91|27
1733959430000|2024-12-11 23:23:50|6078.73|6078.03|6078.61|6077.91|6078.73|6078.03|6078.61|6077.91|10
1733959450000|2024-12-11 23:24:10|||||||||1
1733959470000|2024-12-11 23:24:30|||||||||1
1733959480000|2024-12-11 23:24:40|6078.48|6077.78|6078.11|6077.41|6078.48|6077.78|6078.11|6077.41|25
1733959490000|2024-12-11 23:24:50|6077.86|6077.16|6078.11|6077.41|6078.11|6077.41|6077.86|6077.16|26
1733959500000|2024-12-11 23:25:00|6078.36|6077.66|6078.11|6077.41|6078.36|6077.66|6078.11|6077.41|47
1733959510000|2024-12-11 23:25:10|||||||||1
1733959520000|2024-12-11 23:25:20|6078.36|6077.66|6078.36|6077.66|6078.36|6077.66|6078.36|6077.66|36
1733959530000|2024-12-11 23:25:30|||||||||6
1733959560000|2024-12-11 23:26:00|||||||||3
1733959570000|2024-12-11 23:26:10|6078.11|6077.41|6078.11|6077.41|6078.11|6077.41|6078.11|6077.41|86
1733959580000|2024-12-11 23:26:20|||||||||17
1733959590000|2024-12-11 23:26:30|||||||||6
1733959600000|2024-12-11 23:26:40|6077.86|6077.16|6077.86|6077.16|6077.86|6077.16|6077.86|6077.16|25
1733959610000|2024-12-11 23:26:50|6078.11|6077.41|6078.11|6077.41|6078.11|6077.41|6078.11|6077.41|35
1733959620000|2024-12-11 23:27:00|6077.86|6077.16|6078.11|6077.41|6078.11|6077.41|6077.86|6077.16|23
1733959630000|2024-12-11 23:27:10|6077.98|6077.28|6077.86|6077.16|6077.98|6077.28|6077.86|6077.16|8
1733959640000|2024-12-11 23:27:20|||||||||4
1733959650000|2024-12-11 23:27:30|6078.11|6077.41|6078.11|6077.41|6078.11|6077.41|6078.11|6077.41|8
1733959660000|2024-12-11 23:27:40|||||||||5
1733959670000|2024-12-11 23:27:50|||||||||2
1733959680000|2024-12-11 23:28:00|6077.86|6077.16|6077.86|6077.16|6077.86|6077.16|6077.86|6077.16|8
1733959690000|2024-12-11 23:28:10|6077.61|6076.91|6077.86|6077.16|6077.86|6077.16|6077.61|6076.91|61
1733959700000|2024-12-11 23:28:20|||||||||1
1733959710000|2024-12-11 23:28:30|6078.11|6077.41|6078.11|6077.41|6078.11|6077.41|6078.11|6077.41|8
1733959730000|2024-12-11 23:28:50|||||||||10
1733959740000|2024-12-11 23:29:00|||||||||14
1733959750000|2024-12-11 23:29:10|6078.36|6077.66|6078.36|6077.66|6078.36|6077.66|6078.23|6077.53|16
1733959760000|2024-12-11 23:29:20|||||||||1
1733959770000|2024-12-11 23:29:30|6078.11|6077.41|6078.36|6077.66|6078.36|6077.66|6078.11|6077.41|30
1733959790000|2024-12-11 23:29:50|6078.11|6077.41|6078.36|6077.66|6078.36|6077.66|6078.11|6077.41|31
1733959800000|2024-12-11 23:30:00|6078.11|6077.41|6078.36|6077.66|6078.36|6077.66|6078.11|6077.41|28
1733959810000|2024-12-11 23:30:10|6078.61|6077.91|6078.61|6077.91|6078.61|6077.91|6078.61|6077.91|19
1733959820000|2024-12-11 23:30:20|6078.86|6078.16|6079.11|6078.41|6079.11|6078.41|6078.86|6078.16|48
1733959840000|2024-12-11 23:30:40|6078.86|6078.16|6078.86|6078.16|6078.98|6078.28|6078.86|6078.16|34
1733959850000|2024-12-11 23:30:50|6078.98|6078.28|6079.11|6078.41|6079.11|6078.41|6078.98|6078.28|5
1733959860000|2024-12-11 23:31:00|6078.98|6078.28|6078.86|6078.16|6078.98|6078.28|6078.86|6078.16|3
1733959870000|2024-12-11 23:31:10|6079.11|6078.41|6079.11|6078.41|6079.11|6078.41|6078.86|6078.16|47
1733959890000|2024-12-11 23:31:30|6079.36|6078.66|6079.36|6078.66|6079.36|6078.66|6079.36|6078.66|47
1733959900000|2024-12-11 23:31:40|6079.11|6078.41|6079.11|6078.41|6079.36|6078.66|6079.11|6078.41|27
1733959910000|2024-12-11 23:31:50|||||||||2
1733959920000|2024-12-11 23:32:00|||||||||29
1733959940000|2024-12-11 23:32:20|||||||||1
1733959960000|2024-12-11 23:32:40|||||||||4
1733959970000|2024-12-11 23:32:50|6079.36|6078.66|6079.11|6078.41|6079.36|6078.66|6079.11|6078.41|11
1733959980000|2024-12-11 23:33:00|||||||||5
1733960000000|2024-12-11 23:33:20|||||||||1
1733960020000|2024-12-11 23:33:40|||||||||1
1733960030000|2024-12-11 23:33:50|||||||||1
1733960050000|2024-12-11 23:34:10|||||||||3
1733960060000|2024-12-11 23:34:20|||||||||7
1733960090000|2024-12-11 23:34:50|||||||||12
1733960100000|2024-12-11 23:35:00|6079.36|6078.66|6079.11|6078.41|6079.36|6078.66|6079.11|6078.41|76
1733960110000|2024-12-11 23:35:10|||||||||9
1733960140000|2024-12-11 23:35:40|6078.86|6078.16|6078.86|6078.16|6078.86|6078.16|6078.86|6078.16|6
1733960150000|2024-12-11 23:35:50|||||||||1
1733960180000|2024-12-11 23:36:20|6078.61|6077.91|6078.61|6077.91|6078.61|6077.91|6078.61|6077.91|11
1733960190000|2024-12-11 23:36:30|6078.73|6078.03|6078.86|6078.16|6078.86|6078.16|6078.73|6078.03|14
1733960200000|2024-12-11 23:36:40|6078.61|6077.91|6078.86|6078.16|6078.86|6078.16|6078.61|6077.91|19
1733960220000|2024-12-11 23:37:00|6078.61|6077.91|6078.61|6077.91|6078.61|6077.91|6078.61|6077.91|7
1733960230000|2024-12-11 23:37:10|||||||||1
1733960240000|2024-12-11 23:37:20|||||||||8
1733960250000|2024-12-11 23:37:30|||||||||2
1733960270000|2024-12-11 23:37:50|||||||||2
1733960280000|2024-12-11 23:38:00|||||||||8
1733960300000|2024-12-11 23:38:20|||||||||2
1733960310000|2024-12-11 23:38:30|||||||||9
1733960320000|2024-12-11 23:38:40|||||||||2
1733960330000|2024-12-11 23:38:50|||||||||4
1733960350000|2024-12-11 23:39:10|||||||||1
1733960360000|2024-12-11 23:39:20|6078.36|6077.66|6078.61|6077.91|6078.61|6077.91|6078.36|6077.66|46
1733960370000|2024-12-11 23:39:30|6078.36|6077.66|6078.11|6077.41|6078.36|6077.66|6078.11|6077.41|26
1733960390000|2024-12-11 23:39:50|6078.36|6077.66|6078.36|6077.66|6078.36|6077.66|6078.36|6077.66|10
1733960400000|2024-12-11 23:40:00|||||||||6
1733960430000|2024-12-11 23:40:30|6078.11|6077.41|6078.11|6077.41|6078.11|6077.41|6078.11|6077.41|8
1733960440000|2024-12-11 23:40:40|6078.36|6077.66|6078.36|6077.66|6078.36|6077.66|6078.36|6077.66|11
1733960450000|2024-12-11 23:40:50|6078.11|6077.41|6078.11|6077.41|6078.36|6077.66|6078.11|6077.41|17
1733960460000|2024-12-11 23:41:00|6078.36|6077.66|6078.36|6077.66|6078.36|6077.66|6078.36|6077.66|18
1733960470000|2024-12-11 23:41:10|6078.11|6077.41|6078.11|6077.41|6078.11|6077.41|6078.11|6077.41|4
1733960480000|2024-12-11 23:41:20|6078.36|6077.66|6078.23|6077.53|6078.36|6077.66|6078.11|6077.41|9
1733960490000|2024-12-11 23:41:30|6078.36|6077.66|6078.36|6077.66|6078.36|6077.66|6078.36|6077.66|2
1733960500000|2024-12-11 23:41:40|||||||||1
1733960530000|2024-12-11 23:42:10|6078.11|6077.41|6078.11|6077.41|6078.11|6077.41|6078.11|6077.41|11
1733960540000|2024-12-11 23:42:20|6078.23|6077.53|6078.23|6077.53|6078.23|6077.53|6078.23|6077.53|9
1733960550000|2024-12-11 23:42:30|6078.36|6077.66|6078.11|6077.41|6078.36|6077.66|6078.11|6077.41|4
1733960560000|2024-12-11 23:42:40|6078.36|6077.66|6078.11|6077.41|6078.36|6077.66|6078.11|6077.41|12
1733960570000|2024-12-11 23:42:50|6077.86|6077.16|6077.86|6077.16|6077.86|6077.16|6077.86|6077.16|15
1733960580000|2024-12-11 23:43:00|||||||||5
1733960590000|2024-12-11 23:43:10|||||||||2
1733960600000|2024-12-11 23:43:20|||||||||3
1733960620000|2024-12-11 23:43:40|||||||||1
1733960630000|2024-12-11 23:43:50|||||||||2
1733960640000|2024-12-11 23:44:00|6078.11|6077.41|6078.11|6077.41|6078.11|6077.41|6078.11|6077.41|30
1733960660000|2024-12-11 23:44:20|||||||||5
1733960670000|2024-12-11 23:44:30|6077.86|6077.16|6077.86|6077.16|6077.86|6077.16|6077.86|6077.16|12
1733960680000|2024-12-11 23:44:40|||||||||3
1733960690000|2024-12-11 23:44:50|||||||||2
1733960700000|2024-12-11 23:45:00|6078.11|6077.41|6078.11|6077.41|6078.11|6077.41|6078.11|6077.41|34
1733960710000|2024-12-11 23:45:10|6078.36|6077.66|6078.36|6077.66|6078.36|6077.66|6078.36|6077.66|41
1733960720000|2024-12-11 23:45:20|||||||||9
1733960730000|2024-12-11 23:45:30|||||||||23
1733960760000|2024-12-11 23:46:00|||||||||15
1733960770000|2024-12-11 23:46:10|6078.48|6077.78|6078.61|6077.91|6078.61|6077.91|6078.36|6077.66|24
1733960780000|2024-12-11 23:46:20|6078.48|6077.78|6078.61|6077.91|6078.61|6077.91|6078.48|6077.78|2
1733960800000|2024-12-11 23:46:40|||||||||1
1733960810000|2024-12-11 23:46:50|6078.36|6077.66|6078.36|6077.66|6078.36|6077.66|6078.36|6077.66|10
1733960820000|2024-12-11 23:47:00|||||||||1
1733960830000|2024-12-11 23:47:10|||||||||5
1733960840000|2024-12-11 23:47:20|||||||||5
1733960850000|2024-12-11 23:47:30|6078.61|6077.91|6078.61|6077.91|6078.61|6077.91|6078.61|6077.91|4
1733960860000|2024-12-11 23:47:40|||||||||1
1733960890000|2024-12-11 23:48:10|||||||||1
1733960900000|2024-12-11 23:48:20|||||||||8
1733960910000|2024-12-11 23:48:30|||||||||1
1733960920000|2024-12-11 23:48:40|||||||||17
1733960940000|2024-12-11 23:49:00|||||||||2
1733960950000|2024-12-11 23:49:10|||||||||1
1733960970000|2024-12-11 23:49:30|||||||||3
1733960980000|2024-12-11 23:49:40|6078.86|6078.16|6078.86|6078.16|6078.86|6078.16|6078.86|6078.16|53
1733961000000|2024-12-11 23:50:00|||||||||12
1733961010000|2024-12-11 23:50:10|||||||||7
1733961030000|2024-12-11 23:50:30|||||||||1
1733961040000|2024-12-11 23:50:40|6078.98|6078.28|6079.11|6078.41|6079.11|6078.41|6078.98|6078.28|5
1733961070000|2024-12-11 23:51:10|6078.86|6078.16|6078.86|6078.16|6078.86|6078.16|6078.86|6078.16|12
1733961080000|2024-12-11 23:51:20|6079.11|6078.41|6079.11|6078.41|6079.11|6078.41|6079.11|6078.41|18
1733961140000|2024-12-11 23:52:20|6078.86|6078.16|6079.11|6078.41|6079.11|6078.41|6078.86|6078.16|13
1733961160000|2024-12-11 23:52:40|6078.86|6078.16|6078.86|6078.16|6078.86|6078.16|6078.86|6078.16|16
1733961170000|2024-12-11 23:52:50|6078.98|6078.28|6079.11|6078.41|6079.11|6078.41|6078.98|6078.28|27
1733961180000|2024-12-11 23:53:00|6078.98|6078.28|6079.11|6078.41|6079.11|6078.41|6078.86|6078.16|4
1733961220000|2024-12-11 23:53:40|||||||||7
1733961230000|2024-12-11 23:53:50|||||||||2
1733961260000|2024-12-11 23:54:20|||||||||1
1733961270000|2024-12-11 23:54:30|||||||||1
1733961300000|2024-12-11 23:55:00|6078.86|6078.16|6078.86|6078.16|6078.86|6078.16|6078.86|6078.16|17
1733961310000|2024-12-11 23:55:10|6079.11|6078.41|6078.86|6078.16|6079.11|6078.41|6078.86|6078.16|19
1733961320000|2024-12-11 23:55:20|||||||||1
1733961340000|2024-12-11 23:55:40|||||||||1
1733961350000|2024-12-11 23:55:50|6078.73|6078.03|6078.86|6078.16|6078.86|6078.16|6078.73|6078.03|31
1733961370000|2024-12-11 23:56:10|6078.73|6078.03|6078.86|6078.16|6078.86|6078.16|6078.61|6077.91|11
1733961390000|2024-12-11 23:56:30|6078.61|6077.91|6078.61|6077.91|6078.61|6077.91|6078.61|6077.91|2
1733961400000|2024-12-11 23:56:40|||||||||1
1733961430000|2024-12-11 23:57:10|6078.86|6078.16|6078.86|6078.16|6078.86|6078.16|6078.86|6078.16|6
1733961470000|2024-12-11 23:57:50|6078.61|6077.91|6078.61|6077.91|6078.61|6077.91|6078.61|6077.91|34
1733961490000|2024-12-11 23:58:10|6078.36|6077.66|6078.61|6077.91|6078.61|6077.91|6078.36|6077.66|40
1733961500000|2024-12-11 23:58:20|||||||||2
1733961520000|2024-12-11 23:58:40|||||||||1
1733961530000|2024-12-11 23:58:50|6078.86|6078.16|6078.86|6078.16|6078.86|6078.16|6078.86|6078.16|14
1733961560000|2024-12-11 23:59:20|||||||||39
1733961570000|2024-12-11 23:59:30|||||||||2
1733961590000|2024-12-11 23:59:50|||||||||6
1733961600000|2024-12-12 00:00:00|6078.61|6077.91|6078.61|6077.91|6078.61|6077.91|6078.36|6077.66|52
1733961610000|2024-12-12 00:00:10|||||||||4
1733961620000|2024-12-12 00:00:20|6078.73|6078.03|6078.61|6077.91|6078.73|6078.03|6078.61|6077.91|18
1733961630000|2024-12-12 00:00:30|||||||||12
1733961640000|2024-12-12 00:00:40|||||||||13
1733961650000|2024-12-12 00:00:50|6078.86|6078.16|6078.86|6078.16|6078.86|6078.16|6078.86|6078.16|15
1733961660000|2024-12-12 00:01:00|6079.11|6078.41|6079.11|6078.41|6079.11|6078.41|6079.11|6078.41|18
1733961670000|2024-12-12 00:01:10|6079.23|6078.53|6079.36|6078.66|6079.36|6078.66|6079.11|6078.41|27
1733961680000|2024-12-12 00:01:20|6079.23|6078.53|6079.11|6078.41|6079.23|6078.53|6079.11|6078.41|12
1733961690000|2024-12-12 00:01:30|6079.36|6078.66|6079.36|6078.66|6079.36|6078.66|6079.23|6078.53|12
1733961700000|2024-12-12 00:01:40|6079.23|6078.53|6079.11|6078.41|6079.23|6078.53|6079.11|6078.41|9
1733961710000|2024-12-12 00:01:50|6079.36|6078.66|6079.36|6078.66|6079.36|6078.66|6079.36|6078.66|6
1733961730000|2024-12-12 00:02:10|||||||||18
1733961740000|2024-12-12 00:02:20|6079.23|6078.53|6079.23|6078.53|6079.23|6078.53|6079.23|6078.53|11
1733961750000|2024-12-12 00:02:30|6079.36|6078.66|6079.11|6078.41|6079.36|6078.66|6079.11|6078.41|18
1733961760000|2024-12-12 00:02:40|||||||||1
1733961770000|2024-12-12 00:02:50|||||||||3
1733961790000|2024-12-12 00:03:10|||||||||16
1733961800000|2024-12-12 00:03:20|||||||||3
1733961810000|2024-12-12 00:03:30|6079.36|6078.66|6079.11|6078.41|6079.36|6078.66|6079.11|6078.41|19
1733961820000|2024-12-12 00:03:40|6079.36|6078.66|6079.36|6078.66|6079.36|6078.66|6079.23|6078.53|9
1733961830000|2024-12-12 00:03:50|||||||||4
1733961840000|2024-12-12 00:04:00|6079.23|6078.53|6079.23|6078.53|6079.23|6078.53|6079.23|6078.53|9
1733961850000|2024-12-12 00:04:10|6079.11|6078.41|6079.11|6078.41|6079.11|6078.41|6079.11|6078.41|0
1733961870000|2024-12-12 00:04:30|6078.98|6078.28|6079.11|6078.41|6079.11|6078.41|6078.98|6078.28|12
1733961880000|2024-12-12 00:04:40|||||||||2
1733961890000|2024-12-12 00:04:50|6078.86|6078.16|6078.86|6078.16|6078.86|6078.16|6078.86|6078.16|25
1733961900000|2024-12-12 00:05:00|||||||||1
1733961910000|2024-12-12 00:05:10|6078.61|6077.91|6078.61|6077.91|6078.61|6077.91|6078.61|6077.91|11
1733961920000|2024-12-12 00:05:20|||||||||3
1733961930000|2024-12-12 00:05:30|6078.86|6078.16|6078.86|6078.16|6078.86|6078.16|6078.86|6078.16|18
1733961960000|2024-12-12 00:06:00|||||||||1
1733961980000|2024-12-12 00:06:20|6078.61|6077.91|6078.61|6077.91|6078.61|6077.91|6078.61|6077.91|23
1733962000000|2024-12-12 00:06:40|6078.36|6077.66|6078.36|6077.66|6078.36|6077.66|6078.36|6077.66|25
1733962010000|2024-12-12 00:06:50|6078.61|6077.91|6078.36|6077.66|6078.61|6077.91|6078.36|6077.66|34
1733962020000|2024-12-12 00:07:00|6078.61|6077.91|6078.61|6077.91|6078.61|6077.91|6078.61|6077.91|9
1733962030000|2024-12-12 00:07:10|||||||||1
1733962060000|2024-12-12 00:07:40|||||||||4
1733962080000|2024-12-12 00:08:00|6078.36|6077.66|6078.36|6077.66|6078.36|6077.66|6078.36|6077.66|14
1733962090000|2024-12-12 00:08:10|||||||||2
1733962100000|2024-12-12 00:08:20|||||||||1
1733962110000|2024-12-12 00:08:30|6078.61|6077.91|6078.61|6077.91|6078.61|6077.91|6078.61|6077.91|8
1733962120000|2024-12-12 00:08:40|||||||||4
1733962130000|2024-12-12 00:08:50|6078.48|6077.78|6078.61|6077.91|6078.61|6077.91|6078.48|6077.78|15
1733962140000|2024-12-12 00:09:00|6078.36|6077.66|6078.36|6077.66|6078.61|6077.91|6078.36|6077.66|7
1733962160000|2024-12-12 00:09:20|||||||||3
1733962170000|2024-12-12 00:09:30|||||||||1
1733962180000|2024-12-12 00:09:40|||||||||11
1733962190000|2024-12-12 00:09:50|||||||||1
1733962200000|2024-12-12 00:10:00|6078.11|6077.41|6078.36|6077.66|6078.36|6077.66|6078.11|6077.41|40
1733962220000|2024-12-12 00:10:20|6078.11|6077.41|6078.11|6077.41|6078.11|6077.41|6078.11|6077.41|53
1733962230000|2024-12-12 00:10:30|6077.98|6077.28|6078.11|6077.41|6078.11|6077.41|6077.98|6077.28|20
1733962240000|2024-12-12 00:10:40|||||||||7
1733962260000|2024-12-12 00:11:00|||||||||3
1733962270000|2024-12-12 00:11:10|6077.86|6077.16|6077.86|6077.16|6077.86|6077.16|6077.86|6077.16|11
1733962280000|2024-12-12 00:11:20|||||||||2
1733962290000|2024-12-12 00:11:30|||||||||1
1733962300000|2024-12-12 00:11:40|||||||||38
1733962310000|2024-12-12 00:11:50|||||||||1
1733962320000|2024-12-12 00:12:00|6078.11|6077.41|6078.11|6077.41|6078.11|6077.41|6078.11|6077.41|10
1733962330000|2024-12-12 00:12:10|||||||||5
1733962340000|2024-12-12 00:12:20|||||||||16
1733962360000|2024-12-12 00:12:40|||||||||9
1733962370000|2024-12-12 00:12:50|6078.36|6077.66|6078.36|6077.66|6078.36|6077.66|6078.36|6077.66|13
1733962380000|2024-12-12 00:13:00|6078.23|6077.53|6078.11|6077.41|6078.23|6077.53|6078.11|6077.41|35
1733962390000|2024-12-12 00:13:10|||||||||2
1733962400000|2024-12-12 00:13:20|6078.23|6077.53|6078.23|6077.53|6078.23|6077.53|6078.23|6077.53|11
1733962410000|2024-12-12 00:13:30|6078.11|6077.41|6078.11|6077.41|6078.11|6077.41|6078.11|6077.41|2
1733962430000|2024-12-12 00:13:50|||||||||2
1733962440000|2024-12-12 00:14:00|6078.36|6077.66|6078.36|6077.66|6078.36|6077.66|6078.36|6077.66|10
1733962460000|2024-12-12 00:14:20|||||||||1
1733962480000|2024-12-12 00:14:40|6078.11|6077.41|6078.36|6077.66|6078.36|6077.66|6078.11|6077.41|16
1733962490000|2024-12-12 00:14:50|||||||||4
1733962500000|2024-12-12 00:15:00|6078.23|6077.53|6077.61|6076.91|6078.23|6077.53|6077.61|6076.91|46
1733962510000|2024-12-12 00:15:10|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|6077.11|6076.41|125
1733962520000|2024-12-12 00:15:20|6077.61|6076.91|6077.61|6076.91|6077.61|6076.91|6077.61|6076.91|44
1733962530000|2024-12-12 00:15:30|||||||||6
1733962540000|2024-12-12 00:15:40|6077.86|6077.16|6077.73|6077.03|6077.86|6077.16|6077.73|6077.03|37
1733962550000|2024-12-12 00:15:50|6077.61|6076.91|6077.73|6077.03|6077.86|6077.16|6077.61|6076.91|9
1733962560000|2024-12-12 00:16:00|6077.61|6076.91|6077.61|6076.91|6077.86|6077.16|6077.61|6076.91|34
1733962570000|2024-12-12 00:16:10|||||||||1
1733962580000|2024-12-12 00:16:20|6077.86|6077.16|6077.61|6076.91|6077.86|6077.16|6077.61|6076.91|14
1733962590000|2024-12-12 00:16:30|6077.73|6077.03|6077.61|6076.91|6077.86|6077.16|6077.61|6076.91|3
1733962600000|2024-12-12 00:16:40|||||||||1
1733962610000|2024-12-12 00:16:50|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|9
1733962620000|2024-12-12 00:17:00|6077.61|6076.91|6077.61|6076.91|6077.61|6076.91|6077.61|6076.91|11
1733962630000|2024-12-12 00:17:10|6077.86|6077.16|6077.61|6076.91|6077.86|6077.16|6077.61|6076.91|15
1733962640000|2024-12-12 00:17:20|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|17
1733962650000|2024-12-12 00:17:30|||||||||1
1733962660000|2024-12-12 00:17:40|6077.61|6076.91|6077.36|6076.66|6077.61|6076.91|6077.36|6076.66|8
1733962670000|2024-12-12 00:17:50|||||||||1
1733962680000|2024-12-12 00:18:00|6077.23|6076.53|6077.11|6076.41|6077.23|6076.53|6076.98|6076.28|102
1733962690000|2024-12-12 00:18:10|||||||||8
1733962700000|2024-12-12 00:18:20|6077.36|6076.66|6077.23|6076.53|6077.36|6076.66|6077.11|6076.41|19
1733962710000|2024-12-12 00:18:30|6077.36|6076.66|6077.11|6076.41|6077.36|6076.66|6077.11|6076.41|11
1733962730000|2024-12-12 00:18:50|||||||||5
1733962740000|2024-12-12 00:19:00|6076.98|6076.28|6076.98|6076.28|6077.11|6076.41|6076.98|6076.28|21
1733962750000|2024-12-12 00:19:10|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|0
1733962760000|2024-12-12 00:19:20|||||||||14
1733962770000|2024-12-12 00:19:30|6076.98|6076.28|6077.11|6076.41|6077.11|6076.41|6076.98|6076.28|3
1733962780000|2024-12-12 00:19:40|6076.98|6076.28|6076.98|6076.28|6076.98|6076.28|6076.98|6076.28|5
1733962790000|2024-12-12 00:19:50|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|6076.86|6076.16|11
1733962800000|2024-12-12 00:20:00|6076.98|6076.28|6076.98|6076.28|6077.11|6076.41|6076.98|6076.28|4
1733962810000|2024-12-12 00:20:10|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|0
1733962820000|2024-12-12 00:20:20|||||||||11
1733962830000|2024-12-12 00:20:30|||||||||1
1733962840000|2024-12-12 00:20:40|||||||||2
1733962860000|2024-12-12 00:21:00|6076.86|6076.16|6076.61|6075.91|6076.86|6076.16|6076.61|6075.91|41
1733962870000|2024-12-12 00:21:10|6076.36|6075.66|6076.61|6075.91|6076.61|6075.91|6076.36|6075.66|74
1733962880000|2024-12-12 00:21:20|6076.36|6075.66|6076.61|6075.91|6076.61|6075.91|6076.36|6075.66|30
1733962890000|2024-12-12 00:21:30|6076.36|6075.66|6076.61|6075.91|6076.61|6075.91|6076.36|6075.66|9
1733962900000|2024-12-12 00:21:40|6076.48|6075.78|6076.48|6075.78|6076.48|6075.78|6076.48|6075.78|6
1733962910000|2024-12-12 00:21:50|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|2
1733962920000|2024-12-12 00:22:00|6076.11|6075.41|6076.36|6075.66|6076.36|6075.66|6076.11|6075.41|103
1733962930000|2024-12-12 00:22:10|||||||||12
1733962940000|2024-12-12 00:22:20|6076.11|6075.41|6076.36|6075.66|6076.36|6075.66|6076.11|6075.41|29
1733962950000|2024-12-12 00:22:30|6076.11|6075.41|6076.36|6075.66|6076.36|6075.66|6076.11|6075.41|9
1733962960000|2024-12-12 00:22:40|||||||||1
1733962970000|2024-12-12 00:22:50|6076.23|6075.53|6076.36|6075.66|6076.36|6075.66|6076.11|6075.41|12
1733962980000|2024-12-12 00:23:00|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|55
1733962990000|2024-12-12 00:23:10|||||||||6
1733963000000|2024-12-12 00:23:20|||||||||1
1733963020000|2024-12-12 00:23:40|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|16
1733963030000|2024-12-12 00:23:50|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|11
1733963040000|2024-12-12 00:24:00|6076.48|6075.78|6076.36|6075.66|6076.48|6075.78|6076.36|6075.66|17
1733963050000|2024-12-12 00:24:10|||||||||1
1733963060000|2024-12-12 00:24:20|||||||||3
1733963070000|2024-12-12 00:24:30|||||||||7
1733963080000|2024-12-12 00:24:40|6076.23|6075.53|6076.36|6075.66|6076.36|6075.66|6076.11|6075.41|18
1733963090000|2024-12-12 00:24:50|6076.23|6075.53|6076.36|6075.66|6076.36|6075.66|6076.23|6075.53|20
1733963100000|2024-12-12 00:25:00|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|12
1733963110000|2024-12-12 00:25:10|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|24
1733963120000|2024-12-12 00:25:20|6076.73|6076.03|6076.86|6076.16|6076.86|6076.16|6076.61|6075.91|23
1733963130000|2024-12-12 00:25:30|6076.73|6076.03|6076.61|6075.91|6076.73|6076.03|6076.61|6075.91|7
1733963140000|2024-12-12 00:25:40|6076.73|6076.03|6076.73|6076.03|6076.73|6076.03|6076.73|6076.03|5
1733963150000|2024-12-12 00:25:50|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.73|6076.03|3
1733963160000|2024-12-12 00:26:00|6077.11|6076.41|6076.86|6076.16|6077.11|6076.41|6076.86|6076.16|19
1733963170000|2024-12-12 00:26:10|||||||||1
1733963180000|2024-12-12 00:26:20|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|16
1733963190000|2024-12-12 00:26:30|||||||||13
1733963200000|2024-12-12 00:26:40|||||||||3
1733963210000|2024-12-12 00:26:50|6076.98|6076.28|6077.11|6076.41|6077.11|6076.41|6076.98|6076.28|27
1733963220000|2024-12-12 00:27:00|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6
1733963230000|2024-12-12 00:27:10|6077.11|6076.41|6076.86|6076.16|6077.11|6076.41|6076.86|6076.16|11
1733963250000|2024-12-12 00:27:30|||||||||1
1733963260000|2024-12-12 00:27:40|||||||||5
1733963280000|2024-12-12 00:28:00|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.48|6075.78|48
1733963290000|2024-12-12 00:28:10|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|21
1733963310000|2024-12-12 00:28:30|||||||||1
1733963320000|2024-12-12 00:28:40|||||||||1
1733963330000|2024-12-12 00:28:50|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|14
1733963340000|2024-12-12 00:29:00|6076.48|6075.78|6076.36|6075.66|6076.48|6075.78|6076.36|6075.66|2
1733963350000|2024-12-12 00:29:10|6076.61|6075.91|6076.36|6075.66|6076.61|6075.91|6076.36|6075.66|8
1733963360000|2024-12-12 00:29:20|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|3
1733963370000|2024-12-12 00:29:30|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|5
1733963380000|2024-12-12 00:29:40|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|23
1733963390000|2024-12-12 00:29:50|||||||||2
1733963400000|2024-12-12 00:30:00|6076.36|6075.66|6076.48|6075.78|6076.61|6075.91|6076.11|6075.41|84
1733963410000|2024-12-12 00:30:10|6076.61|6075.91|6076.11|6075.41|6076.61|6075.91|6076.11|6075.41|24
1733963420000|2024-12-12 00:30:20|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6
1733963430000|2024-12-12 00:30:30|||||||||3
1733963440000|2024-12-12 00:30:40|6076.23|6075.53|6076.36|6075.66|6076.36|6075.66|6076.23|6075.53|89
1733963460000|2024-12-12 00:31:00|6076.11|6075.41|6076.36|6075.66|6076.36|6075.66|6076.11|6075.41|36
1733963470000|2024-12-12 00:31:10|6076.11|6075.41|6076.36|6075.66|6076.36|6075.66|6076.11|6075.41|22
1733963480000|2024-12-12 00:31:20|6076.23|6075.53|6076.36|6075.66|6076.36|6075.66|6076.23|6075.53|6
1733963490000|2024-12-12 00:31:30|||||||||13
1733963500000|2024-12-12 00:31:40|||||||||8
1733963510000|2024-12-12 00:31:50|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|12
1733963520000|2024-12-12 00:32:00|6076.48|6075.78|6076.61|6075.91|6076.61|6075.91|6076.48|6075.78|7
1733963530000|2024-12-12 00:32:10|||||||||3
1733963540000|2024-12-12 00:32:20|6076.86|6076.16|6076.61|6075.91|6076.98|6076.28|6076.61|6075.91|134
1733963550000|2024-12-12 00:32:30|||||||||36
1733963560000|2024-12-12 00:32:40|6076.86|6076.16|6076.61|6075.91|6076.86|6076.16|6076.61|6075.91|22
1733963570000|2024-12-12 00:32:50|||||||||5
1733963580000|2024-12-12 00:33:00|6076.36|6075.66|6076.36|6075.66|6076.61|6075.91|6076.36|6075.66|40
1733963590000|2024-12-12 00:33:10|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.36|6075.66|16
1733963610000|2024-12-12 00:33:30|||||||||2
1733963620000|2024-12-12 00:33:40|||||||||13
1733963630000|2024-12-12 00:33:50|||||||||4
1733963640000|2024-12-12 00:34:00|6076.36|6075.66|6076.61|6075.91|6076.61|6075.91|6076.36|6075.66|16
1733963660000|2024-12-12 00:34:20|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|48
1733963680000|2024-12-12 00:34:40|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|18
1733963700000|2024-12-12 00:35:00|6076.73|6076.03|6076.61|6075.91|6076.73|6076.03|6076.61|6075.91|13
1733963710000|2024-12-12 00:35:10|6076.48|6075.78|6076.36|6075.66|6076.61|6075.91|6076.36|6075.66|25
1733963720000|2024-12-12 00:35:20|6076.48|6075.78|6076.36|6075.66|6076.48|6075.78|6076.36|6075.66|7
1733963730000|2024-12-12 00:35:30|6076.48|6075.78|6076.48|6075.78|6076.48|6075.78|6076.36|6075.66|8
1733963740000|2024-12-12 00:35:40|6076.61|6075.91|6076.36|6075.66|6076.61|6075.91|6076.36|6075.66|17
1733963750000|2024-12-12 00:35:50|6076.48|6075.78|6076.48|6075.78|6076.61|6075.91|6076.36|6075.66|7
1733963760000|2024-12-12 00:36:00|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|2
1733963770000|2024-12-12 00:36:10|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|20
1733963780000|2024-12-12 00:36:20|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|9
1733963790000|2024-12-12 00:36:30|||||||||1
1733963800000|2024-12-12 00:36:40|||||||||11
1733963810000|2024-12-12 00:36:50|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|24
1733963820000|2024-12-12 00:37:00|6076.36|6075.66|6076.61|6075.91|6076.61|6075.91|6076.36|6075.66|3
1733963830000|2024-12-12 00:37:10|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|9
1733963840000|2024-12-12 00:37:20|||||||||3
1733963850000|2024-12-12 00:37:30|6076.73|6076.03|6076.86|6076.16|6076.86|6076.16|6076.73|6076.03|8
1733963860000|2024-12-12 00:37:40|||||||||1
1733963870000|2024-12-12 00:37:50|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|11
1733963880000|2024-12-12 00:38:00|||||||||4
1733963890000|2024-12-12 00:38:10|||||||||2
1733963900000|2024-12-12 00:38:20|||||||||1
1733963910000|2024-12-12 00:38:30|6076.48|6075.78|6076.48|6075.78|6076.48|6075.78|6076.48|6075.78|14
1733963920000|2024-12-12 00:38:40|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|1
1733963950000|2024-12-12 00:39:10|||||||||5
1733963960000|2024-12-12 00:39:20|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.73|6076.03|16
1733963980000|2024-12-12 00:39:40|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|9
1733963990000|2024-12-12 00:39:50|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|12
1733964000000|2024-12-12 00:40:00|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|9
1733964020000|2024-12-12 00:40:20|||||||||7
1733964030000|2024-12-12 00:40:30|6076.48|6075.78|6076.48|6075.78|6076.48|6075.78|6076.36|6075.66|4
1733964040000|2024-12-12 00:40:40|6076.36|6075.66|6076.61|6075.91|6076.61|6075.91|6076.36|6075.66|6
1733964050000|2024-12-12 00:40:50|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|1
1733964060000|2024-12-12 00:41:00|||||||||2
1733964090000|2024-12-12 00:41:30|||||||||7
1733964100000|2024-12-12 00:41:40|6076.11|6075.41|6076.36|6075.66|6076.36|6075.66|6076.11|6075.41|46
1733964150000|2024-12-12 00:42:30|6076.61|6075.91|6076.36|6075.66|6076.61|6075.91|6076.23|6075.53|76
1733964160000|2024-12-12 00:42:40|||||||||1
1733964170000|2024-12-12 00:42:50|||||||||1
1733964180000|2024-12-12 00:43:00|6076.23|6075.53|6076.11|6075.41|6076.36|6075.66|6076.11|6075.41|10
1733964190000|2024-12-12 00:43:10|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|1
1733964200000|2024-12-12 00:43:20|||||||||1
1733964210000|2024-12-12 00:43:30|6076.23|6075.53|6076.11|6075.41|6076.23|6075.53|6076.11|6075.41|8
1733964220000|2024-12-12 00:43:40|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.23|6075.53|11
1733964230000|2024-12-12 00:43:50|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|6075.98|6075.28|71
1733964240000|2024-12-12 00:44:00|6075.98|6075.28|6075.86|6075.16|6075.98|6075.28|6075.86|6075.16|16
1733964260000|2024-12-12 00:44:20|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|17
1733964270000|2024-12-12 00:44:30|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|8
1733964280000|2024-12-12 00:44:40|||||||||1
1733964290000|2024-12-12 00:44:50|||||||||3
1733964300000|2024-12-12 00:45:00|6075.73|6075.03|6075.61|6074.91|6075.86|6075.16|6075.61|6074.91|83
1733964310000|2024-12-12 00:45:10|||||||||15
1733964320000|2024-12-12 00:45:20|||||||||5
1733964330000|2024-12-12 00:45:30|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|28
1733964340000|2024-12-12 00:45:40|||||||||36
1733964350000|2024-12-12 00:45:50|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|38
1733964360000|2024-12-12 00:46:00|||||||||7
1733964380000|2024-12-12 00:46:20|6075.86|6075.16|6075.73|6075.03|6075.86|6075.16|6075.73|6075.03|10
1733964390000|2024-12-12 00:46:30|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.73|6075.03|9
1733964400000|2024-12-12 00:46:40|||||||||15
1733964410000|2024-12-12 00:46:50|||||||||11
1733964420000|2024-12-12 00:47:00|||||||||4
1733964430000|2024-12-12 00:47:10|||||||||7
1733964440000|2024-12-12 00:47:20|||||||||1
1733964460000|2024-12-12 00:47:40|6076.11|6075.41|6075.86|6075.16|6076.11|6075.41|6075.86|6075.16|25
1733964470000|2024-12-12 00:47:50|6075.98|6075.28|6076.11|6075.41|6076.11|6075.41|6075.86|6075.16|6
1733964490000|2024-12-12 00:48:10|||||||||5
1733964500000|2024-12-12 00:48:20|6075.86|6075.16|6075.61|6074.91|6075.86|6075.16|6075.61|6074.91|41
1733964520000|2024-12-12 00:48:40|||||||||12
1733964540000|2024-12-12 00:49:00|||||||||2
1733964550000|2024-12-12 00:49:10|||||||||3
1733964560000|2024-12-12 00:49:20|||||||||3
1733964570000|2024-12-12 00:49:30|||||||||19
1733964580000|2024-12-12 00:49:40|||||||||2
1733964590000|2024-12-12 00:49:50|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|12
1733964600000|2024-12-12 00:50:00|||||||||51
1733964610000|2024-12-12 00:50:10|||||||||3
1733964620000|2024-12-12 00:50:20|||||||||2
1733964630000|2024-12-12 00:50:30|||||||||5
1733964640000|2024-12-12 00:50:40|||||||||1
1733964650000|2024-12-12 00:50:50|||||||||21
1733964660000|2024-12-12 00:51:00|6075.11|6074.41|6074.86|6074.16|6075.11|6074.41|6074.86|6074.16|116
1733964670000|2024-12-12 00:51:10|6074.61|6073.91|6074.61|6073.91|6074.61|6073.91|6074.61|6073.91|33
1733964680000|2024-12-12 00:51:20|||||||||3
1733964690000|2024-12-12 00:51:30|6074.36|6073.66|6074.36|6073.66|6074.36|6073.66|6074.36|6073.66|92
1733964700000|2024-12-12 00:51:40|||||||||57
1733964710000|2024-12-12 00:51:50|||||||||36
1733964720000|2024-12-12 00:52:00|||||||||29
1733964730000|2024-12-12 00:52:10|6074.61|6073.91|6074.61|6073.91|6074.61|6073.91|6074.61|6073.91|3
1733964740000|2024-12-12 00:52:20|||||||||4
1733964750000|2024-12-12 00:52:30|||||||||2
1733964760000|2024-12-12 00:52:40|||||||||2
1733964770000|2024-12-12 00:52:50|6074.48|6073.78|6074.36|6073.66|6074.48|6073.78|6074.36|6073.66|31
1733964780000|2024-12-12 00:53:00|6074.11|6073.41|6074.36|6073.66|6074.36|6073.66|6074.11|6073.41|80
1733964790000|2024-12-12 00:53:10|6074.61|6073.91|6074.61|6073.91|6074.61|6073.91|6074.36|6073.66|61
1733964820000|2024-12-12 00:53:40|||||||||19
1733964830000|2024-12-12 00:53:50|6074.86|6074.16|6074.86|6074.16|6074.86|6074.16|6074.86|6074.16|18
1733964840000|2024-12-12 00:54:00|6074.61|6073.91|6074.61|6073.91|6074.61|6073.91|6074.61|6073.91|17
1733964850000|2024-12-12 00:54:10|6074.86|6074.16|6074.86|6074.16|6074.86|6074.16|6074.86|6074.16|12
1733964860000|2024-12-12 00:54:20|||||||||18
1733964880000|2024-12-12 00:54:40|||||||||1
1733964900000|2024-12-12 00:55:00|||||||||5
1733964910000|2024-12-12 00:55:10|||||||||6
1733964920000|2024-12-12 00:55:20|||||||||4
1733964930000|2024-12-12 00:55:30|||||||||10
1733964940000|2024-12-12 00:55:40|6075.11|6074.41|6075.36|6074.66|6075.36|6074.66|6075.11|6074.41|60
1733964950000|2024-12-12 00:55:50|||||||||22
1733964960000|2024-12-12 00:56:00|||||||||2
1733964970000|2024-12-12 00:56:10|||||||||3
1733964980000|2024-12-12 00:56:20|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|22
1733964990000|2024-12-12 00:56:30|||||||||17
1733965000000|2024-12-12 00:56:40|||||||||6
1733965010000|2024-12-12 00:56:50|||||||||9
1733965020000|2024-12-12 00:57:00|||||||||5
1733965030000|2024-12-12 00:57:10|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.61|6074.91|25
1733965040000|2024-12-12 00:57:20|||||||||2
1733965050000|2024-12-12 00:57:30|6076.11|6075.41|6075.86|6075.16|6076.11|6075.41|6075.86|6075.16|24
1733965060000|2024-12-12 00:57:40|||||||||41
1733965070000|2024-12-12 00:57:50|6075.73|6075.03|6075.86|6075.16|6075.86|6075.16|6075.73|6075.03|20
1733965080000|2024-12-12 00:58:00|||||||||1
1733965090000|2024-12-12 00:58:10|||||||||5
1733965100000|2024-12-12 00:58:20|||||||||1
1733965110000|2024-12-12 00:58:30|6076.11|6075.41|6075.86|6075.16|6076.11|6075.41|6075.86|6075.16|29
1733965120000|2024-12-12 00:58:40|||||||||4
1733965130000|2024-12-12 00:58:50|||||||||14
1733965140000|2024-12-12 00:59:00|6076.11|6075.41|6076.36|6075.66|6076.36|6075.66|6076.11|6075.41|41
1733965150000|2024-12-12 00:59:10|||||||||4
1733965180000|2024-12-12 00:59:40|||||||||4
1733965190000|2024-12-12 00:59:50|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|56
1733965200000|2024-12-12 01:00:00|6076.36|6075.66|6076.86|6076.16|6076.86|6076.16|6076.36|6075.66|71
1733965210000|2024-12-12 01:00:10|||||||||6
1733965220000|2024-12-12 01:00:20|||||||||6
1733965230000|2024-12-12 01:00:30|||||||||4
1733965240000|2024-12-12 01:00:40|||||||||21
1733965250000|2024-12-12 01:00:50|6076.73|6076.03|6076.86|6076.16|6076.86|6076.16|6076.73|6076.03|12
1733965260000|2024-12-12 01:01:00|6076.61|6075.91|6076.73|6076.03|6076.86|6076.16|6076.61|6075.91|31
1733965270000|2024-12-12 01:01:10|6076.86|6076.16|6076.61|6075.91|6076.86|6076.16|6076.61|6075.91|2
1733965280000|2024-12-12 01:01:20|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.73|6076.03|16
1733965290000|2024-12-12 01:01:30|6076.73|6076.03|6076.61|6075.91|6076.86|6076.16|6076.61|6075.91|12
1733965300000|2024-12-12 01:01:40|6076.73|6076.03|6076.61|6075.91|6076.73|6076.03|6076.61|6075.91|10
1733965310000|2024-12-12 01:01:50|||||||||1
1733965320000|2024-12-12 01:02:00|6076.86|6076.16|6076.73|6076.03|6076.86|6076.16|6076.61|6075.91|13
1733965330000|2024-12-12 01:02:10|6076.86|6076.16|6076.61|6075.91|6076.86|6076.16|6076.61|6075.91|2
1733965340000|2024-12-12 01:02:20|||||||||7
1733965350000|2024-12-12 01:02:30|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|11
1733965360000|2024-12-12 01:02:40|||||||||5
1733965380000|2024-12-12 01:03:00|6077.11|6076.41|6076.98|6076.28|6077.11|6076.41|6076.98|6076.28|91
1733965390000|2024-12-12 01:03:10|6077.11|6076.41|6076.86|6076.16|6077.11|6076.41|6076.86|6076.16|47
1733965400000|2024-12-12 01:03:20|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|6076.86|6076.16|12
1733965410000|2024-12-12 01:03:30|6076.98|6076.28|6077.11|6076.41|6077.11|6076.41|6076.86|6076.16|6
1733965420000|2024-12-12 01:03:40|6076.98|6076.28|6076.86|6076.16|6077.11|6076.41|6076.86|6076.16|17
1733965430000|2024-12-12 01:03:50|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.36|6075.66|38
1733965440000|2024-12-12 01:04:00|||||||||4
1733965450000|2024-12-12 01:04:10|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|14
1733965460000|2024-12-12 01:04:20|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|5
1733965470000|2024-12-12 01:04:30|6076.48|6075.78|6076.36|6075.66|6076.48|6075.78|6076.36|6075.66|8
1733965480000|2024-12-12 01:04:40|||||||||2
1733965490000|2024-12-12 01:04:50|||||||||5
1733965500000|2024-12-12 01:05:00|||||||||2
1733965520000|2024-12-12 01:05:20|6076.61|6075.91|6076.36|6075.66|6076.61|6075.91|6076.36|6075.66|25
1733965530000|2024-12-12 01:05:30|||||||||2
1733965540000|2024-12-12 01:05:40|||||||||1
1733965550000|2024-12-12 01:05:50|||||||||8
1733965560000|2024-12-12 01:06:00|||||||||2
1733965570000|2024-12-12 01:06:10|||||||||2
1733965580000|2024-12-12 01:06:20|6076.11|6075.41|6076.36|6075.66|6076.36|6075.66|6076.11|6075.41|29
1733965590000|2024-12-12 01:06:30|6076.61|6075.91|6076.36|6075.66|6076.61|6075.91|6076.36|6075.66|22
1733965600000|2024-12-12 01:06:40|||||||||6
1733965610000|2024-12-12 01:06:50|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|4
1733965620000|2024-12-12 01:07:00|||||||||7
1733965630000|2024-12-12 01:07:10|6076.48|6075.78|6076.61|6075.91|6076.61|6075.91|6076.48|6075.78|12
1733965640000|2024-12-12 01:07:20|6076.48|6075.78|6076.61|6075.91|6076.61|6075.91|6076.36|6075.66|8
1733965650000|2024-12-12 01:07:30|6076.48|6075.78|6076.61|6075.91|6076.61|6075.91|6076.48|6075.78|2
1733965670000|2024-12-12 01:07:50|||||||||9
1733965680000|2024-12-12 01:08:00|6076.36|6075.66|6076.48|6075.78|6076.61|6075.91|6076.36|6075.66|11
1733965690000|2024-12-12 01:08:10|6076.36|6075.66|6076.48|6075.78|6076.61|6075.91|6076.36|6075.66|3
1733965700000|2024-12-12 01:08:20|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|3
1733965710000|2024-12-12 01:08:30|6076.48|6075.78|6076.48|6075.78|6076.61|6075.91|6076.36|6075.66|3
1733965720000|2024-12-12 01:08:40|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|1
1733965730000|2024-12-12 01:08:50|||||||||2
1733965750000|2024-12-12 01:09:10|||||||||1
1733965770000|2024-12-12 01:09:30|6076.86|6076.16|6077.11|6076.41|6077.11|6076.41|6076.86|6076.16|26
1733965780000|2024-12-12 01:09:40|||||||||14
1733965790000|2024-12-12 01:09:50|6076.98|6076.28|6077.11|6076.41|6077.11|6076.41|6076.98|6076.28|15
1733965800000|2024-12-12 01:10:00|6076.98|6076.28|6077.11|6076.41|6077.11|6076.41|6076.98|6076.28|7
1733965820000|2024-12-12 01:10:20|||||||||11
1733965830000|2024-12-12 01:10:30|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|29
1733965840000|2024-12-12 01:10:40|6077.11|6076.41|6077.23|6076.53|6077.36|6076.66|6077.11|6076.41|13
1733965850000|2024-12-12 01:10:50|6077.11|6076.41|6077.11|6076.41|6077.23|6076.53|6077.11|6076.41|16
1733965860000|2024-12-12 01:11:00|6077.23|6076.53|6077.23|6076.53|6077.36|6076.66|6077.11|6076.41|30
1733965870000|2024-12-12 01:11:10|6077.36|6076.66|6077.11|6076.41|6077.36|6076.66|6077.11|6076.41|9
1733965880000|2024-12-12 01:11:20|||||||||1
1733965890000|2024-12-12 01:11:30|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|13
1733965910000|2024-12-12 01:11:50|||||||||1
1733965920000|2024-12-12 01:12:00|6077.61|6076.91|6077.61|6076.91|6077.61|6076.91|6077.61|6076.91|18
1733965930000|2024-12-12 01:12:10|||||||||4
1733965940000|2024-12-12 01:12:20|||||||||2
1733965950000|2024-12-12 01:12:30|6077.48|6076.78|6077.61|6076.91|6077.61|6076.91|6077.36|6076.66|12
1733965960000|2024-12-12 01:12:40|6077.48|6076.78|6077.36|6076.66|6077.48|6076.78|6077.36|6076.66|20
1733965970000|2024-12-12 01:12:50|||||||||4
1733965980000|2024-12-12 01:13:00|6077.61|6076.91|6077.61|6076.91|6077.61|6076.91|6077.61|6076.91|7
1733965990000|2024-12-12 01:13:10|||||||||3
1733966000000|2024-12-12 01:13:20|||||||||2
1733966010000|2024-12-12 01:13:30|||||||||1
1733966020000|2024-12-12 01:13:40|||||||||2
1733966030000|2024-12-12 01:13:50|||||||||1
1733966040000|2024-12-12 01:14:00|6077.86|6077.16|6077.86|6077.16|6077.86|6077.16|6077.86|6077.16|35
1733966050000|2024-12-12 01:14:10|||||||||17
1733966060000|2024-12-12 01:14:20|||||||||12
1733966070000|2024-12-12 01:14:30|||||||||1
1733966080000|2024-12-12 01:14:40|||||||||4
1733966090000|2024-12-12 01:14:50|||||||||3
1733966100000|2024-12-12 01:15:00|||||||||13
1733966110000|2024-12-12 01:15:10|6077.61|6076.91|6077.36|6076.66|6077.61|6076.91|6077.36|6076.66|29
1733966120000|2024-12-12 01:15:20|||||||||3
1733966130000|2024-12-12 01:15:30|6077.61|6076.91|6077.61|6076.91|6077.61|6076.91|6077.36|6076.66|23
1733966140000|2024-12-12 01:15:40|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|2
1733966150000|2024-12-12 01:15:50|||||||||1
1733966160000|2024-12-12 01:16:00|||||||||4
1733966170000|2024-12-12 01:16:10|||||||||1
1733966180000|2024-12-12 01:16:20|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|20
1733966200000|2024-12-12 01:16:40|||||||||17
1733966210000|2024-12-12 01:16:50|||||||||5
1733966220000|2024-12-12 01:17:00|6076.86|6076.16|6077.11|6076.41|6077.11|6076.41|6076.86|6076.16|68
1733966230000|2024-12-12 01:17:10|||||||||1
1733966240000|2024-12-12 01:17:20|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|7
1733966250000|2024-12-12 01:17:30|||||||||43
1733966260000|2024-12-12 01:17:40|||||||||3
1733966280000|2024-12-12 01:18:00|||||||||30
1733966300000|2024-12-12 01:18:20|||||||||2
1733966320000|2024-12-12 01:18:40|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|13
1733966330000|2024-12-12 01:18:50|||||||||2
1733966340000|2024-12-12 01:19:00|||||||||1
1733966360000|2024-12-12 01:19:20|||||||||4
1733966370000|2024-12-12 01:19:30|6076.98|6076.28|6076.86|6076.16|6076.98|6076.28|6076.86|6076.16|44
1733966390000|2024-12-12 01:19:50|||||||||4
1733966400000|2024-12-12 01:20:00|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|9
1733966450000|2024-12-12 01:20:50|||||||||3
1733966470000|2024-12-12 01:21:10|||||||||6
1733966480000|2024-12-12 01:21:20|||||||||1
1733966500000|2024-12-12 01:21:40|||||||||2
1733966510000|2024-12-12 01:21:50|||||||||2
1733966530000|2024-12-12 01:22:10|||||||||16
1733966540000|2024-12-12 01:22:20|||||||||7
1733966560000|2024-12-12 01:22:40|||||||||1
1733966570000|2024-12-12 01:22:50|6077.36|6076.66|6077.11|6076.41|6077.36|6076.66|6077.11|6076.41|12
1733966600000|2024-12-12 01:23:20|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|5
1733966610000|2024-12-12 01:23:30|||||||||1
1733966630000|2024-12-12 01:23:50|||||||||1
1733966650000|2024-12-12 01:24:10|6077.48|6076.78|6077.36|6076.66|6077.48|6076.78|6077.36|6076.66|12
1733966660000|2024-12-12 01:24:20|||||||||9
1733966670000|2024-12-12 01:24:30|||||||||1
1733966690000|2024-12-12 01:24:50|||||||||2
1733966700000|2024-12-12 01:25:00|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|43
1733966710000|2024-12-12 01:25:10|||||||||1
1733966720000|2024-12-12 01:25:20|6077.23|6076.53|6077.36|6076.66|6077.36|6076.66|6077.11|6076.41|11
1733966730000|2024-12-12 01:25:30|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|13
1733966740000|2024-12-12 01:25:40|||||||||27
1733966750000|2024-12-12 01:25:50|||||||||1
1733966760000|2024-12-12 01:26:00|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|2
1733966780000|2024-12-12 01:26:20|||||||||4
1733966800000|2024-12-12 01:26:40|||||||||3
1733966810000|2024-12-12 01:26:50|||||||||1
1733966830000|2024-12-12 01:27:10|||||||||1
1733966840000|2024-12-12 01:27:20|||||||||4
1733966850000|2024-12-12 01:27:30|6077.48|6076.78|6077.61|6076.91|6077.61|6076.91|6077.48|6076.78|7
1733966860000|2024-12-12 01:27:40|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|5
1733966870000|2024-12-12 01:27:50|||||||||1
1733966880000|2024-12-12 01:28:00|||||||||1
1733966890000|2024-12-12 01:28:10|||||||||2
1733966900000|2024-12-12 01:28:20|||||||||1
1733966920000|2024-12-12 01:28:40|||||||||13
1733966930000|2024-12-12 01:28:50|6077.48|6076.78|6077.61|6076.91|6077.61|6076.91|6077.48|6076.78|13
1733966940000|2024-12-12 01:29:00|||||||||2
1733966970000|2024-12-12 01:29:30|||||||||22
1733966980000|2024-12-12 01:29:40|||||||||14
1733966990000|2024-12-12 01:29:50|6077.86|6077.16|6077.86|6077.16|6078.11|6077.41|6077.86|6077.16|50
1733967000000|2024-12-12 01:30:00|6078.11|6077.41|6077.86|6077.16|6078.11|6077.41|6077.86|6077.16|29
1733967010000|2024-12-12 01:30:10|||||||||2
1733967020000|2024-12-12 01:30:20|6077.61|6076.91|6077.86|6077.16|6077.86|6077.16|6077.61|6076.91|42
1733967030000|2024-12-12 01:30:30|||||||||1
1733967040000|2024-12-12 01:30:40|6077.61|6076.91|6077.61|6076.91|6077.61|6076.91|6077.61|6076.91|12
1733967060000|2024-12-12 01:31:00|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|23
1733967070000|2024-12-12 01:31:10|6077.11|6076.41|6077.36|6076.66|6077.36|6076.66|6077.11|6076.41|32
1733967080000|2024-12-12 01:31:20|||||||||5
1733967090000|2024-12-12 01:31:30|6077.23|6076.53|6077.36|6076.66|6077.36|6076.66|6077.23|6076.53|12
1733967100000|2024-12-12 01:31:40|6077.23|6076.53|6077.36|6076.66|6077.36|6076.66|6077.23|6076.53|8
1733967110000|2024-12-12 01:31:50|||||||||2
1733967120000|2024-12-12 01:32:00|6077.11|6076.41|6077.36|6076.66|6077.36|6076.66|6077.11|6076.41|9
1733967130000|2024-12-12 01:32:10|||||||||17
1733967140000|2024-12-12 01:32:20|||||||||4
1733967150000|2024-12-12 01:32:30|||||||||5
1733967160000|2024-12-12 01:32:40|||||||||2
1733967170000|2024-12-12 01:32:50|||||||||6
1733967180000|2024-12-12 01:33:00|||||||||15
1733967190000|2024-12-12 01:33:10|||||||||5
1733967200000|2024-12-12 01:33:20|||||||||1
1733967230000|2024-12-12 01:33:50|||||||||10
1733967240000|2024-12-12 01:34:00|||||||||1
1733967250000|2024-12-12 01:34:10|||||||||3
1733967260000|2024-12-12 01:34:20|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|16
1733967270000|2024-12-12 01:34:30|6077.23|6076.53|6077.11|6076.41|6077.23|6076.53|6077.11|6076.41|4
1733967280000|2024-12-12 01:34:40|6077.23|6076.53|6077.36|6076.66|6077.36|6076.66|6077.23|6076.53|0
1733967300000|2024-12-12 01:35:00|||||||||27
1733967310000|2024-12-12 01:35:10|6077.61|6076.91|6077.36|6076.66|6077.61|6076.91|6077.36|6076.66|23
1733967320000|2024-12-12 01:35:20|||||||||2
1733967330000|2024-12-12 01:35:30|||||||||1
1733967340000|2024-12-12 01:35:40|6077.23|6076.53|6077.11|6076.41|6077.36|6076.66|6077.11|6076.41|21
1733967350000|2024-12-12 01:35:50|||||||||1
1733967360000|2024-12-12 01:36:00|||||||||1
1733967380000|2024-12-12 01:36:20|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|49
1733967390000|2024-12-12 01:36:30|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|17
1733967400000|2024-12-12 01:36:40|6076.98|6076.28|6077.11|6076.41|6077.11|6076.41|6076.86|6076.16|12
1733967410000|2024-12-12 01:36:50|6076.98|6076.28|6077.11|6076.41|6077.11|6076.41|6076.98|6076.28|0
1733967420000|2024-12-12 01:37:00|||||||||1
1733967430000|2024-12-12 01:37:10|||||||||12
1733967440000|2024-12-12 01:37:20|6076.98|6076.28|6077.11|6076.41|6077.11|6076.41|6076.98|6076.28|13
1733967460000|2024-12-12 01:37:40|||||||||3
1733967470000|2024-12-12 01:37:50|6076.98|6076.28|6076.98|6076.28|6077.11|6076.41|6076.86|6076.16|21
1733967480000|2024-12-12 01:38:00|6076.86|6076.16|6076.98|6076.28|6077.11|6076.41|6076.86|6076.16|7
1733967490000|2024-12-12 01:38:10|6076.86|6076.16|6077.11|6076.41|6077.11|6076.41|6076.86|6076.16|2
1733967500000|2024-12-12 01:38:20|6076.98|6076.28|6076.98|6076.28|6076.98|6076.28|6076.98|6076.28|11
1733967510000|2024-12-12 01:38:30|6076.86|6076.16|6077.11|6076.41|6077.11|6076.41|6076.86|6076.16|2
1733967520000|2024-12-12 01:38:40|||||||||6
1733967530000|2024-12-12 01:38:50|6077.23|6076.53|6077.36|6076.66|6077.36|6076.66|6077.23|6076.53|18
1733967540000|2024-12-12 01:39:00|6077.23|6076.53|6077.36|6076.66|6077.36|6076.66|6077.23|6076.53|20
1733967550000|2024-12-12 01:39:10|||||||||3
1733967560000|2024-12-12 01:39:20|||||||||1
1733967570000|2024-12-12 01:39:30|||||||||10
1733967580000|2024-12-12 01:39:40|||||||||59
1733967590000|2024-12-12 01:39:50|||||||||10
1733967600000|2024-12-12 01:40:00|6077.61|6076.91|6077.36|6076.66|6077.61|6076.91|6077.36|6076.66|52
1733967610000|2024-12-12 01:40:10|6077.61|6076.91|6077.61|6076.91|6077.61|6076.91|6077.61|6076.91|7
1733967620000|2024-12-12 01:40:20|||||||||19
1733967630000|2024-12-12 01:40:30|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|19
1733967650000|2024-12-12 01:40:50|||||||||3
1733967660000|2024-12-12 01:41:00|6077.11|6076.41|6077.36|6076.66|6077.36|6076.66|6077.11|6076.41|53
1733967670000|2024-12-12 01:41:10|||||||||2
1733967690000|2024-12-12 01:41:30|||||||||3
1733967700000|2024-12-12 01:41:40|6077.23|6076.53|6077.36|6076.66|6077.36|6076.66|6077.23|6076.53|19
1733967720000|2024-12-12 01:42:00|6077.48|6076.78|6077.48|6076.78|6077.48|6076.78|6077.48|6076.78|14
1733967730000|2024-12-12 01:42:10|6077.61|6076.91|6077.61|6076.91|6077.61|6076.91|6077.61|6076.91|0
1733967740000|2024-12-12 01:42:20|||||||||6
1733967750000|2024-12-12 01:42:30|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|8
1733967760000|2024-12-12 01:42:40|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|24
1733967770000|2024-12-12 01:42:50|||||||||32
1733967780000|2024-12-12 01:43:00|||||||||12
1733967790000|2024-12-12 01:43:10|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|34
1733967810000|2024-12-12 01:43:30|||||||||18
1733967820000|2024-12-12 01:43:40|6077.11|6076.41|6077.23|6076.53|6077.36|6076.66|6077.11|6076.41|19
1733967830000|2024-12-12 01:43:50|6077.11|6076.41|6077.11|6076.41|6077.36|6076.66|6077.11|6076.41|4
1733967840000|2024-12-12 01:44:00|6077.36|6076.66|6077.11|6076.41|6077.36|6076.66|6077.11|6076.41|2
1733967890000|2024-12-12 01:44:50|||||||||5
1733967910000|2024-12-12 01:45:10|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|12
1733967920000|2024-12-12 01:45:20|6076.98|6076.28|6076.86|6076.16|6076.98|6076.28|6076.86|6076.16|8
1733967940000|2024-12-12 01:45:40|||||||||1
1733967950000|2024-12-12 01:45:50|||||||||1
1733967970000|2024-12-12 01:46:10|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|18
1733967980000|2024-12-12 01:46:20|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|14
1733967990000|2024-12-12 01:46:30|||||||||8
1733968000000|2024-12-12 01:46:40|6076.73|6076.03|6076.61|6075.91|6076.73|6076.03|6076.61|6075.91|8
1733968010000|2024-12-12 01:46:50|||||||||2
1733968020000|2024-12-12 01:47:00|||||||||1
1733968050000|2024-12-12 01:47:30|||||||||4
1733968060000|2024-12-12 01:47:40|||||||||1
1733968070000|2024-12-12 01:47:50|||||||||1
1733968090000|2024-12-12 01:48:10|||||||||1
1733968100000|2024-12-12 01:48:20|||||||||3
1733968120000|2024-12-12 01:48:40|||||||||1
1733968130000|2024-12-12 01:48:50|||||||||2
1733968140000|2024-12-12 01:49:00|||||||||1
1733968150000|2024-12-12 01:49:10|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|32
1733968160000|2024-12-12 01:49:20|||||||||1
1733968170000|2024-12-12 01:49:30|||||||||1
1733968190000|2024-12-12 01:49:50|||||||||1
1733968200000|2024-12-12 01:50:00|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|81
1733968210000|2024-12-12 01:50:10|||||||||1
1733968220000|2024-12-12 01:50:20|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|38
1733968230000|2024-12-12 01:50:30|||||||||2
1733968240000|2024-12-12 01:50:40|||||||||1
1733968250000|2024-12-12 01:50:50|6076.11|6075.41|6075.86|6075.16|6076.11|6075.41|6075.86|6075.16|44
1733968260000|2024-12-12 01:51:00|||||||||21
1733968270000|2024-12-12 01:51:10|||||||||2
1733968280000|2024-12-12 01:51:20|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|17
1733968290000|2024-12-12 01:51:30|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|26
1733968300000|2024-12-12 01:51:40|6075.11|6074.41|6075.11|6074.41|6075.11|6074.41|6075.11|6074.41|38
1733968310000|2024-12-12 01:51:50|||||||||27
1733968320000|2024-12-12 01:52:00|6074.86|6074.16|6074.86|6074.16|6075.11|6074.41|6074.86|6074.16|92
1733968330000|2024-12-12 01:52:10|6075.11|6074.41|6075.11|6074.41|6075.23|6074.53|6075.11|6074.41|22
1733968340000|2024-12-12 01:52:20|||||||||1
1733968350000|2024-12-12 01:52:30|6075.23|6074.53|6075.11|6074.41|6075.23|6074.53|6075.11|6074.41|10
1733968360000|2024-12-12 01:52:40|||||||||1
1733968370000|2024-12-12 01:52:50|||||||||4
1733968380000|2024-12-12 01:53:00|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|16
1733968390000|2024-12-12 01:53:10|||||||||1
1733968400000|2024-12-12 01:53:20|||||||||31
1733968410000|2024-12-12 01:53:30|6075.48|6074.78|6075.36|6074.66|6075.48|6074.78|6075.36|6074.66|40
1733968420000|2024-12-12 01:53:40|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|12
1733968430000|2024-12-12 01:53:50|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|10
1733968440000|2024-12-12 01:54:00|||||||||5
1733968450000|2024-12-12 01:54:10|6075.73|6075.03|6075.73|6075.03|6075.73|6075.03|6075.73|6075.03|16
1733968460000|2024-12-12 01:54:20|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|3
1733968470000|2024-12-12 01:54:30|||||||||1
1733968480000|2024-12-12 01:54:40|6075.61|6074.91|6075.86|6075.16|6075.86|6075.16|6075.61|6074.91|29
1733968490000|2024-12-12 01:54:50|||||||||7
1733968500000|2024-12-12 01:55:00|||||||||22
1733968510000|2024-12-12 01:55:10|||||||||1
1733968520000|2024-12-12 01:55:20|||||||||2
1733968530000|2024-12-12 01:55:30|||||||||15
1733968540000|2024-12-12 01:55:40|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|8
1733968550000|2024-12-12 01:55:50|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|49
1733968560000|2024-12-12 01:56:00|6075.48|6074.78|6075.61|6074.91|6075.61|6074.91|6075.48|6074.78|14
1733968570000|2024-12-12 01:56:10|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|2
1733968580000|2024-12-12 01:56:20|||||||||7
1733968590000|2024-12-12 01:56:30|||||||||1
1733968600000|2024-12-12 01:56:40|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6
1733968610000|2024-12-12 01:56:50|||||||||1
1733968620000|2024-12-12 01:57:00|6075.73|6075.03|6075.61|6074.91|6075.73|6075.03|6075.61|6074.91|29
1733968630000|2024-12-12 01:57:10|||||||||4
1733968640000|2024-12-12 01:57:20|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|8
1733968650000|2024-12-12 01:57:30|||||||||2
1733968670000|2024-12-12 01:57:50|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|18
1733968680000|2024-12-12 01:58:00|||||||||2
1733968690000|2024-12-12 01:58:10|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|17
1733968710000|2024-12-12 01:58:30|||||||||3
1733968720000|2024-12-12 01:58:40|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|16
1733968740000|2024-12-12 01:59:00|6075.73|6075.03|6075.61|6074.91|6075.73|6075.03|6075.61|6074.91|14
1733968760000|2024-12-12 01:59:20|||||||||1
1733968770000|2024-12-12 01:59:30|||||||||3
1733968780000|2024-12-12 01:59:40|||||||||4
1733968790000|2024-12-12 01:59:50|||||||||10
1733968800000|2024-12-12 02:00:00|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|15
1733968810000|2024-12-12 02:00:10|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|19
1733968820000|2024-12-12 02:00:20|||||||||6
1733968830000|2024-12-12 02:00:30|6076.61|6075.91|6076.86|6076.16|6077.11|6076.41|6076.61|6075.91|212
1733968840000|2024-12-12 02:00:40|6076.98|6076.28|6076.86|6076.16|6077.11|6076.41|6076.86|6076.16|38
1733968850000|2024-12-12 02:00:50|||||||||21
1733968860000|2024-12-12 02:01:00|||||||||14
1733968870000|2024-12-12 02:01:10|||||||||2
1733968880000|2024-12-12 02:01:20|||||||||4
1733968890000|2024-12-12 02:01:30|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|6076.86|6076.16|13
1733968900000|2024-12-12 02:01:40|||||||||3
1733968920000|2024-12-12 02:02:00|||||||||6
1733968930000|2024-12-12 02:02:10|||||||||3
1733968940000|2024-12-12 02:02:20|||||||||1
1733968950000|2024-12-12 02:02:30|||||||||2
1733968960000|2024-12-12 02:02:40|||||||||3
1733968970000|2024-12-12 02:02:50|6076.86|6076.16|6077.11|6076.41|6077.11|6076.41|6076.86|6076.16|34
1733968990000|2024-12-12 02:03:10|||||||||4
1733969000000|2024-12-12 02:03:20|||||||||2
1733969020000|2024-12-12 02:03:40|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|12
1733969030000|2024-12-12 02:03:50|6076.98|6076.28|6076.86|6076.16|6076.98|6076.28|6076.86|6076.16|16
1733969040000|2024-12-12 02:04:00|||||||||6
1733969050000|2024-12-12 02:04:10|||||||||1
1733969060000|2024-12-12 02:04:20|||||||||5
1733969070000|2024-12-12 02:04:30|||||||||1
1733969080000|2024-12-12 02:04:40|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|22
1733969090000|2024-12-12 02:04:50|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|12
1733969100000|2024-12-12 02:05:00|6076.11|6075.41|6076.36|6075.66|6076.36|6075.66|6076.11|6075.41|47
1733969110000|2024-12-12 02:05:10|||||||||6
1733969120000|2024-12-12 02:05:20|||||||||5
1733969130000|2024-12-12 02:05:30|||||||||2
1733969140000|2024-12-12 02:05:40|||||||||2
1733969150000|2024-12-12 02:05:50|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|12
1733969170000|2024-12-12 02:06:10|6076.23|6075.53|6076.36|6075.66|6076.36|6075.66|6076.11|6075.41|18
1733969180000|2024-12-12 02:06:20|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|10
1733969190000|2024-12-12 02:06:30|6076.23|6075.53|6076.11|6075.41|6076.23|6075.53|6076.11|6075.41|5
1733969200000|2024-12-12 02:06:40|||||||||2
1733969210000|2024-12-12 02:06:50|||||||||5
1733969230000|2024-12-12 02:07:10|6076.23|6075.53|6075.86|6075.16|6076.23|6075.53|6075.86|6075.16|18
1733969240000|2024-12-12 02:07:20|6075.61|6074.91|6075.86|6075.16|6075.86|6075.16|6075.61|6074.91|33
1733969250000|2024-12-12 02:07:30|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|18
1733969260000|2024-12-12 02:07:40|6075.73|6075.03|6075.61|6074.91|6075.73|6075.03|6075.61|6074.91|5
1733969270000|2024-12-12 02:07:50|6075.73|6075.03|6075.86|6075.16|6075.86|6075.16|6075.73|6075.03|2
1733969280000|2024-12-12 02:08:00|||||||||1
1733969290000|2024-12-12 02:08:10|||||||||6
1733969300000|2024-12-12 02:08:20|||||||||4
1733969310000|2024-12-12 02:08:30|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|8
1733969320000|2024-12-12 02:08:40|||||||||2
1733969330000|2024-12-12 02:08:50|||||||||10
1733969340000|2024-12-12 02:09:00|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|17
1733969350000|2024-12-12 02:09:10|||||||||4
1733969360000|2024-12-12 02:09:20|||||||||5
1733969370000|2024-12-12 02:09:30|||||||||2
1733969380000|2024-12-12 02:09:40|||||||||1
1733969390000|2024-12-12 02:09:50|||||||||2
1733969400000|2024-12-12 02:10:00|||||||||5
1733969410000|2024-12-12 02:10:10|||||||||2
1733969420000|2024-12-12 02:10:20|6075.11|6074.41|6075.23|6074.53|6075.36|6074.66|6075.11|6074.41|58
1733969430000|2024-12-12 02:10:30|6075.11|6074.41|6075.11|6074.41|6075.36|6074.66|6075.11|6074.41|5
1733969440000|2024-12-12 02:10:40|||||||||4
1733969450000|2024-12-12 02:10:50|||||||||1
1733969460000|2024-12-12 02:11:00|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|19
1733969470000|2024-12-12 02:11:10|6075.11|6074.41|6075.11|6074.41|6075.11|6074.41|6075.11|6074.41|20
1733969480000|2024-12-12 02:11:20|||||||||10
1733969490000|2024-12-12 02:11:30|||||||||4
1733969510000|2024-12-12 02:11:50|||||||||4
1733969520000|2024-12-12 02:12:00|||||||||2
1733969530000|2024-12-12 02:12:10|6075.36|6074.66|6075.61|6074.91|6075.61|6074.91|6075.36|6074.66|31
1733969540000|2024-12-12 02:12:20|6075.86|6075.16|6075.61|6074.91|6075.86|6075.16|6075.61|6074.91|31
1733969560000|2024-12-12 02:12:40|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|12
1733969570000|2024-12-12 02:12:50|||||||||6
1733969580000|2024-12-12 02:13:00|||||||||2
1733969590000|2024-12-12 02:13:10|||||||||2
1733969610000|2024-12-12 02:13:30|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|14
1733969620000|2024-12-12 02:13:40|||||||||5
1733969630000|2024-12-12 02:13:50|||||||||3
1733969640000|2024-12-12 02:14:00|||||||||1
1733969650000|2024-12-12 02:14:10|||||||||1
1733969660000|2024-12-12 02:14:20|||||||||3
1733969670000|2024-12-12 02:14:30|||||||||3
1733969680000|2024-12-12 02:14:40|||||||||18
1733969690000|2024-12-12 02:14:50|||||||||1
1733969700000|2024-12-12 02:15:00|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.11|6075.41|35
1733969710000|2024-12-12 02:15:10|6076.23|6075.53|6076.11|6075.41|6076.23|6075.53|6076.11|6075.41|8
1733969720000|2024-12-12 02:15:20|||||||||1
1733969730000|2024-12-12 02:15:30|||||||||14
1733969740000|2024-12-12 02:15:40|||||||||2
1733969750000|2024-12-12 02:15:50|||||||||2
1733969760000|2024-12-12 02:16:00|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|4
1733969770000|2024-12-12 02:16:10|||||||||1
1733969780000|2024-12-12 02:16:20|||||||||3
1733969790000|2024-12-12 02:16:30|||||||||2
1733969800000|2024-12-12 02:16:40|||||||||3
1733969810000|2024-12-12 02:16:50|||||||||10
1733969820000|2024-12-12 02:17:00|||||||||2
1733969830000|2024-12-12 02:17:10|6076.23|6075.53|6076.11|6075.41|6076.23|6075.53|6076.11|6075.41|20
1733969840000|2024-12-12 02:17:20|||||||||21
1733969850000|2024-12-12 02:17:30|||||||||8
1733969860000|2024-12-12 02:17:40|||||||||1
1733969870000|2024-12-12 02:17:50|6075.86|6075.16|6076.11|6075.41|6076.11|6075.41|6075.86|6075.16|17
1733969880000|2024-12-12 02:18:00|6075.86|6075.16|6076.11|6075.41|6076.11|6075.41|6075.86|6075.16|4
1733969890000|2024-12-12 02:18:10|6075.86|6075.16|6075.86|6075.16|6076.11|6075.41|6075.86|6075.16|6
1733969900000|2024-12-12 02:18:20|6075.98|6075.28|6076.11|6075.41|6076.11|6075.41|6075.98|6075.28|2
1733969910000|2024-12-12 02:18:30|||||||||2
1733969920000|2024-12-12 02:18:40|||||||||4
1733969930000|2024-12-12 02:18:50|||||||||1
1733969940000|2024-12-12 02:19:00|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|10
1733969950000|2024-12-12 02:19:10|||||||||2
1733969960000|2024-12-12 02:19:20|6075.61|6074.91|6075.86|6075.16|6075.86|6075.16|6075.61|6074.91|35
1733969970000|2024-12-12 02:19:30|||||||||9
1733969980000|2024-12-12 02:19:40|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|9
1733969990000|2024-12-12 02:19:50|||||||||2
1733970000000|2024-12-12 02:20:00|||||||||6
1733970010000|2024-12-12 02:20:10|||||||||2
1733970020000|2024-12-12 02:20:20|||||||||10
1733970030000|2024-12-12 02:20:30|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|12
1733970050000|2024-12-12 02:20:50|6076.48|6075.78|6076.61|6075.91|6076.61|6075.91|6076.48|6075.78|11
1733970060000|2024-12-12 02:21:00|6076.48|6075.78|6076.36|6075.66|6076.48|6075.78|6076.36|6075.66|18
1733970070000|2024-12-12 02:21:10|||||||||2
1733970080000|2024-12-12 02:21:20|6076.23|6075.53|6076.11|6075.41|6076.23|6075.53|6076.11|6075.41|9
1733970090000|2024-12-12 02:21:30|||||||||2
1733970100000|2024-12-12 02:21:40|||||||||1
1733970110000|2024-12-12 02:21:50|||||||||1
1733970120000|2024-12-12 02:22:00|||||||||1
1733970130000|2024-12-12 02:22:10|||||||||1
1733970140000|2024-12-12 02:22:20|6076.23|6075.53|6076.11|6075.41|6076.23|6075.53|6076.11|6075.41|19
1733970150000|2024-12-12 02:22:30|6076.23|6075.53|6076.36|6075.66|6076.36|6075.66|6076.11|6075.41|1
1733970160000|2024-12-12 02:22:40|6076.23|6075.53|6076.11|6075.41|6076.36|6075.66|6076.11|6075.41|8
1733970170000|2024-12-12 02:22:50|||||||||10
1733970180000|2024-12-12 02:23:00|||||||||2
1733970190000|2024-12-12 02:23:10|||||||||1
1733970200000|2024-12-12 02:23:20|||||||||2
1733970210000|2024-12-12 02:23:30|||||||||1
1733970220000|2024-12-12 02:23:40|||||||||18
1733970230000|2024-12-12 02:23:50|||||||||1
1733970240000|2024-12-12 02:24:00|6076.36|6075.66|6076.23|6075.53|6076.36|6075.66|6076.23|6075.53|19
1733970250000|2024-12-12 02:24:10|6076.36|6075.66|6076.11|6075.41|6076.36|6075.66|6076.11|6075.41|1
1733970270000|2024-12-12 02:24:30|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|2
1733970280000|2024-12-12 02:24:40|6076.23|6075.53|6076.23|6075.53|6076.23|6075.53|6076.23|6075.53|12
1733970290000|2024-12-12 02:24:50|6076.36|6075.66|6076.11|6075.41|6076.36|6075.66|6076.11|6075.41|8
1733970300000|2024-12-12 02:25:00|||||||||3
1733970310000|2024-12-12 02:25:10|||||||||1
1733970320000|2024-12-12 02:25:20|||||||||1
1733970330000|2024-12-12 02:25:30|||||||||1
1733970350000|2024-12-12 02:25:50|||||||||1
1733970360000|2024-12-12 02:26:00|||||||||5
1733970370000|2024-12-12 02:26:10|6076.23|6075.53|6076.11|6075.41|6076.23|6075.53|6076.11|6075.41|11
1733970380000|2024-12-12 02:26:20|6076.23|6075.53|6076.11|6075.41|6076.23|6075.53|6076.11|6075.41|6
1733970400000|2024-12-12 02:26:40|||||||||2
1733970410000|2024-12-12 02:26:50|||||||||6
1733970420000|2024-12-12 02:27:00|6076.36|6075.66|6076.11|6075.41|6076.36|6075.66|6076.11|6075.41|18
1733970440000|2024-12-12 02:27:20|||||||||1
1733970450000|2024-12-12 02:27:30|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|10
1733970460000|2024-12-12 02:27:40|||||||||2
1733970470000|2024-12-12 02:27:50|||||||||3
1733970480000|2024-12-12 02:28:00|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|4
1733970490000|2024-12-12 02:28:10|||||||||2
1733970500000|2024-12-12 02:28:20|||||||||4
1733970510000|2024-12-12 02:28:30|||||||||2
1733970520000|2024-12-12 02:28:40|6076.73|6076.03|6076.86|6076.16|6076.86|6076.16|6076.61|6075.91|19
1733970530000|2024-12-12 02:28:50|6076.61|6075.91|6076.73|6076.03|6076.73|6076.03|6076.61|6075.91|31
1733970540000|2024-12-12 02:29:00|6076.61|6075.91|6076.86|6076.16|6076.86|6076.16|6076.61|6075.91|5
1733970550000|2024-12-12 02:29:10|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|5
1733970570000|2024-12-12 02:29:30|||||||||3
1733970580000|2024-12-12 02:29:40|||||||||1
1733970590000|2024-12-12 02:29:50|||||||||3
1733970630000|2024-12-12 02:30:30|||||||||1
1733970670000|2024-12-12 02:31:10|||||||||6
1733970680000|2024-12-12 02:31:20|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|23
1733970690000|2024-12-12 02:31:30|6076.23|6075.53|6076.36|6075.66|6076.36|6075.66|6076.23|6075.53|13
1733970700000|2024-12-12 02:31:40|||||||||1
1733970720000|2024-12-12 02:32:00|6076.23|6075.53|6076.11|6075.41|6076.23|6075.53|6076.11|6075.41|14
1733970730000|2024-12-12 02:32:10|||||||||3
1733970760000|2024-12-12 02:32:40|||||||||1
1733970770000|2024-12-12 02:32:50|||||||||2
1733970780000|2024-12-12 02:33:00|||||||||2
1733970790000|2024-12-12 02:33:10|||||||||3
1733970800000|2024-12-12 02:33:20|||||||||1
1733970810000|2024-12-12 02:33:30|||||||||2
1733970830000|2024-12-12 02:33:50|||||||||1
1733970890000|2024-12-12 02:34:50|||||||||1
1733970940000|2024-12-12 02:35:40|6076.36|6075.66|6076.61|6075.91|6076.61|6075.91|6076.36|6075.66|40
1733970950000|2024-12-12 02:35:50|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|17
1733970960000|2024-12-12 02:36:00|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|12
1733970980000|2024-12-12 02:36:20|||||||||4
1733970990000|2024-12-12 02:36:30|||||||||1
1733971020000|2024-12-12 02:37:00|6076.36|6075.66|6076.61|6075.91|6076.61|6075.91|6076.36|6075.66|25
1733971030000|2024-12-12 02:37:10|6076.48|6075.78|6076.48|6075.78|6076.48|6075.78|6076.48|6075.78|2
1733971040000|2024-12-12 02:37:20|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|1
1733971050000|2024-12-12 02:37:30|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|5
1733971060000|2024-12-12 02:37:40|||||||||2
1733971070000|2024-12-12 02:37:50|6076.48|6075.78|6076.61|6075.91|6076.61|6075.91|6076.48|6075.78|3
1733971080000|2024-12-12 02:38:00|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|5
1733971090000|2024-12-12 02:38:10|6076.48|6075.78|6076.36|6075.66|6076.48|6075.78|6076.36|6075.66|1
1733971140000|2024-12-12 02:39:00|6076.61|6075.91|6076.61|6075.91|6076.86|6076.16|6076.61|6075.91|82
1733971160000|2024-12-12 02:39:20|||||||||5
1733971170000|2024-12-12 02:39:30|6076.48|6075.78|6076.48|6075.78|6076.61|6075.91|6076.36|6075.66|6
1733971180000|2024-12-12 02:39:40|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|2
1733971190000|2024-12-12 02:39:50|||||||||11
1733971200000|2024-12-12 02:40:00|||||||||3
1733971210000|2024-12-12 02:40:10|||||||||3
1733971230000|2024-12-12 02:40:30|||||||||5
1733971250000|2024-12-12 02:40:50|||||||||5
1733971260000|2024-12-12 02:41:00|6076.48|6075.78|6076.61|6075.91|6076.61|6075.91|6076.36|6075.66|30
1733971270000|2024-12-12 02:41:10|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|2
1733971280000|2024-12-12 02:41:20|6076.61|6075.91|6076.36|6075.66|6076.61|6075.91|6076.36|6075.66|13
1733971300000|2024-12-12 02:41:40|||||||||1
1733971310000|2024-12-12 02:41:50|||||||||1
1733971320000|2024-12-12 02:42:00|||||||||26
1733971330000|2024-12-12 02:42:10|||||||||3
1733971340000|2024-12-12 02:42:20|||||||||3
1733971360000|2024-12-12 02:42:40|||||||||3
1733971370000|2024-12-12 02:42:50|||||||||2
1733971380000|2024-12-12 02:43:00|||||||||2
1733971400000|2024-12-12 02:43:20|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|24
1733971430000|2024-12-12 02:43:50|||||||||1
1733971440000|2024-12-12 02:44:00|||||||||1
1733971450000|2024-12-12 02:44:10|||||||||14
1733971480000|2024-12-12 02:44:40|||||||||1
1733971490000|2024-12-12 02:44:50|||||||||2
1733971510000|2024-12-12 02:45:10|||||||||1
1733971520000|2024-12-12 02:45:20|6076.48|6075.78|6076.36|6075.66|6076.48|6075.78|6076.36|6075.66|31
1733971550000|2024-12-12 02:45:50|||||||||1
1733971570000|2024-12-12 02:46:10|||||||||1
1733971580000|2024-12-12 02:46:20|6076.11|6075.41|6075.86|6075.16|6076.11|6075.41|6075.86|6075.16|41
1733971590000|2024-12-12 02:46:30|||||||||4
1733971610000|2024-12-12 02:46:50|6075.61|6074.91|6075.86|6075.16|6075.86|6075.16|6075.61|6074.91|17
1733971620000|2024-12-12 02:47:00|||||||||23
1733971640000|2024-12-12 02:47:20|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|15
1733971650000|2024-12-12 02:47:30|||||||||1
1733971660000|2024-12-12 02:47:40|6075.36|6074.66|6075.61|6074.91|6075.61|6074.91|6075.36|6074.66|45
1733971670000|2024-12-12 02:47:50|||||||||1
1733971680000|2024-12-12 02:48:00|||||||||1
1733971690000|2024-12-12 02:48:10|||||||||1
1733971700000|2024-12-12 02:48:20|||||||||1
1733971710000|2024-12-12 02:48:30|||||||||1
1733971720000|2024-12-12 02:48:40|6075.73|6075.03|6075.73|6075.03|6075.73|6075.03|6075.73|6075.03|41
1733971730000|2024-12-12 02:48:50|6075.86|6075.16|6075.61|6074.91|6075.86|6075.16|6075.61|6074.91|12
1733971770000|2024-12-12 02:49:30|6075.36|6074.66|6075.61|6074.91|6075.61|6074.91|6075.36|6074.66|56
1733971780000|2024-12-12 02:49:40|6075.48|6074.78|6075.61|6074.91|6075.61|6074.91|6075.48|6074.78|2
1733971790000|2024-12-12 02:49:50|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|5
1733971800000|2024-12-12 02:50:00|6075.23|6074.53|6075.23|6074.53|6075.23|6074.53|6075.23|6074.53|21
1733971810000|2024-12-12 02:50:10|6075.11|6074.41|6075.36|6074.66|6075.36|6074.66|6075.11|6074.41|16
1733971820000|2024-12-12 02:50:20|||||||||4
1733971840000|2024-12-12 02:50:40|||||||||8
1733971850000|2024-12-12 02:50:50|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|35
1733971860000|2024-12-12 02:51:00|||||||||1
1733971870000|2024-12-12 02:51:10|||||||||7
1733971880000|2024-12-12 02:51:20|||||||||3
1733971890000|2024-12-12 02:51:30|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|11
1733971900000|2024-12-12 02:51:40|6075.48|6074.78|6075.48|6074.78|6075.48|6074.78|6075.48|6074.78|10
1733971910000|2024-12-12 02:51:50|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|2
1733971920000|2024-12-12 02:52:00|||||||||6
1733971940000|2024-12-12 02:52:20|||||||||1
1733971950000|2024-12-12 02:52:30|||||||||1
1733971960000|2024-12-12 02:52:40|6074.86|6074.16|6074.86|6074.16|6074.86|6074.16|6074.86|6074.16|141
1733971970000|2024-12-12 02:52:50|||||||||3
1733971980000|2024-12-12 02:53:00|||||||||10
1733971990000|2024-12-12 02:53:10|||||||||2
1733972000000|2024-12-12 02:53:20|||||||||44
1733972010000|2024-12-12 02:53:30|6075.11|6074.41|6075.11|6074.41|6075.11|6074.41|6075.11|6074.41|10
1733972020000|2024-12-12 02:53:40|||||||||19
1733972030000|2024-12-12 02:53:50|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|11
1733972060000|2024-12-12 02:54:20|||||||||3
1733972070000|2024-12-12 02:54:30|||||||||1
1733972080000|2024-12-12 02:54:40|6075.61|6074.91|6075.36|6074.66|6075.61|6074.91|6075.36|6074.66|37
1733972090000|2024-12-12 02:54:50|||||||||1
1733972100000|2024-12-12 02:55:00|||||||||1
1733972130000|2024-12-12 02:55:30|6075.61|6074.91|6075.36|6074.66|6075.61|6074.91|6075.36|6074.66|25
1733972150000|2024-12-12 02:55:50|||||||||1
1733972180000|2024-12-12 02:56:20|6075.61|6074.91|6075.48|6074.78|6075.61|6074.91|6075.36|6074.66|18
1733972190000|2024-12-12 02:56:30|6075.61|6074.91|6075.36|6074.66|6075.61|6074.91|6075.36|6074.66|5
1733972230000|2024-12-12 02:57:10|6075.11|6074.41|6075.11|6074.41|6075.11|6074.41|6075.11|6074.41|26
1733972240000|2024-12-12 02:57:20|||||||||7
1733972250000|2024-12-12 02:57:30|||||||||1
1733972260000|2024-12-12 02:57:40|||||||||16
1733972280000|2024-12-12 02:58:00|||||||||4
1733972290000|2024-12-12 02:58:10|||||||||2
1733972300000|2024-12-12 02:58:20|6074.86|6074.16|6074.86|6074.16|6074.86|6074.16|6074.86|6074.16|15
1733972310000|2024-12-12 02:58:30|6075.11|6074.41|6075.11|6074.41|6075.11|6074.41|6075.11|6074.41|6
1733972330000|2024-12-12 02:58:50|||||||||1
1733972340000|2024-12-12 02:59:00|6074.98|6074.28|6075.11|6074.41|6075.11|6074.41|6074.98|6074.28|25
1733972350000|2024-12-12 02:59:10|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|24
1733972380000|2024-12-12 02:59:40|6075.61|6074.91|6075.36|6074.66|6075.61|6074.91|6075.36|6074.66|20
1733972390000|2024-12-12 02:59:50|||||||||1
1733972400000|2024-12-12 03:00:00|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.48|6074.78|14
1733972410000|2024-12-12 03:00:10|||||||||2
1733972430000|2024-12-12 03:00:30|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|18
1733972440000|2024-12-12 03:00:40|6075.73|6075.03|6075.61|6074.91|6075.86|6075.16|6075.61|6074.91|1
1733972450000|2024-12-12 03:00:50|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|9
1733972460000|2024-12-12 03:01:00|6075.73|6075.03|6075.86|6075.16|6075.86|6075.16|6075.73|6075.03|3
1733972480000|2024-12-12 03:01:20|||||||||11
1733972490000|2024-12-12 03:01:30|||||||||4
1733972500000|2024-12-12 03:01:40|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|7
1733972510000|2024-12-12 03:01:50|||||||||14
1733972520000|2024-12-12 03:02:00|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.73|6075.03|10
1733972530000|2024-12-12 03:02:10|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|6075.86|6075.16|35
1733972540000|2024-12-12 03:02:20|6075.98|6075.28|6076.11|6075.41|6076.11|6075.41|6075.98|6075.28|3
1733972560000|2024-12-12 03:02:40|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|11
1733972570000|2024-12-12 03:02:50|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|6075.86|6075.16|12
1733972580000|2024-12-12 03:03:00|||||||||4
1733972590000|2024-12-12 03:03:10|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|16
1733972600000|2024-12-12 03:03:20|||||||||16
1733972610000|2024-12-12 03:03:30|||||||||3
1733972620000|2024-12-12 03:03:40|||||||||2
1733972630000|2024-12-12 03:03:50|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|29
1733972640000|2024-12-12 03:04:00|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|14
1733972650000|2024-12-12 03:04:10|||||||||2
1733972680000|2024-12-12 03:04:40|||||||||1
1733972710000|2024-12-12 03:05:10|6076.11|6075.41|6075.98|6075.28|6076.11|6075.41|6075.98|6075.28|24
1733972720000|2024-12-12 03:05:20|6076.11|6075.41|6075.86|6075.16|6076.11|6075.41|6075.86|6075.16|0
1733972730000|2024-12-12 03:05:30|6076.11|6075.41|6075.98|6075.28|6076.11|6075.41|6075.98|6075.28|13
1733972740000|2024-12-12 03:05:40|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|3
1733972760000|2024-12-12 03:06:00|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|9
1733972790000|2024-12-12 03:06:30|||||||||1
1733972800000|2024-12-12 03:06:40|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|24
1733972820000|2024-12-12 03:07:00|||||||||2
1733972830000|2024-12-12 03:07:10|||||||||1
1733972870000|2024-12-12 03:07:50|||||||||12
1733972880000|2024-12-12 03:08:00|||||||||1
1733972890000|2024-12-12 03:08:10|6075.86|6075.16|6075.73|6075.03|6075.86|6075.16|6075.73|6075.03|36
1733972900000|2024-12-12 03:08:20|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|2
1733972970000|2024-12-12 03:09:30|6075.98|6075.28|6075.86|6075.16|6076.11|6075.41|6075.86|6075.16|14
1733972980000|2024-12-12 03:09:40|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|11
1733972990000|2024-12-12 03:09:50|||||||||9
1733973010000|2024-12-12 03:10:10|6075.86|6075.16|6075.86|6075.16|6075.98|6075.28|6075.86|6075.16|17
1733973060000|2024-12-12 03:11:00|6075.73|6075.03|6075.73|6075.03|6075.73|6075.03|6075.61|6074.91|43
1733973070000|2024-12-12 03:11:10|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|0
1733973080000|2024-12-12 03:11:20|6075.73|6075.03|6075.86|6075.16|6075.86|6075.16|6075.73|6075.03|6
1733973090000|2024-12-12 03:11:30|||||||||1
1733973100000|2024-12-12 03:11:40|||||||||3
1733973120000|2024-12-12 03:12:00|6076.11|6075.41|6075.86|6075.16|6076.11|6075.41|6075.86|6075.16|36
1733973130000|2024-12-12 03:12:10|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|5
1733973140000|2024-12-12 03:12:20|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|5
1733973150000|2024-12-12 03:12:30|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|5
1733973180000|2024-12-12 03:13:00|||||||||1
1733973190000|2024-12-12 03:13:10|||||||||2
1733973250000|2024-12-12 03:14:10|||||||||3
1733973290000|2024-12-12 03:14:50|||||||||1
1733973300000|2024-12-12 03:15:00|||||||||4
1733973310000|2024-12-12 03:15:10|6075.73|6075.03|6075.86|6075.16|6075.86|6075.16|6075.61|6074.91|40
1733973320000|2024-12-12 03:15:20|6075.61|6074.91|6075.73|6075.03|6075.73|6075.03|6075.61|6074.91|19
1733973330000|2024-12-12 03:15:30|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|8
1733973340000|2024-12-12 03:15:40|||||||||2
1733973360000|2024-12-12 03:16:00|||||||||1
1733973370000|2024-12-12 03:16:10|||||||||12
1733973380000|2024-12-12 03:16:20|6075.73|6075.03|6075.61|6074.91|6075.73|6075.03|6075.61|6074.91|21
1733973390000|2024-12-12 03:16:30|6075.73|6075.03|6075.73|6075.03|6075.73|6075.03|6075.73|6075.03|8
1733973400000|2024-12-12 03:16:40|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.73|6075.03|3
1733973410000|2024-12-12 03:16:50|6075.73|6075.03|6075.86|6075.16|6075.86|6075.16|6075.73|6075.03|7
1733973420000|2024-12-12 03:17:00|6075.61|6074.91|6075.86|6075.16|6075.86|6075.16|6075.61|6074.91|2
1733973430000|2024-12-12 03:17:10|6075.73|6075.03|6075.86|6075.16|6075.86|6075.16|6075.73|6075.03|2
1733973440000|2024-12-12 03:17:20|6075.73|6075.03|6075.86|6075.16|6075.86|6075.16|6075.73|6075.03|6
1733973450000|2024-12-12 03:17:30|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|8
1733973460000|2024-12-12 03:17:40|||||||||6
1733973470000|2024-12-12 03:17:50|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.61|6074.91|18
1733973480000|2024-12-12 03:18:00|6075.73|6075.03|6075.73|6075.03|6075.73|6075.03|6075.73|6075.03|8
1733973490000|2024-12-12 03:18:10|6075.86|6075.16|6075.61|6074.91|6075.86|6075.16|6075.61|6074.91|3
1733973500000|2024-12-12 03:18:20|||||||||1
1733973540000|2024-12-12 03:19:00|||||||||2
1733973550000|2024-12-12 03:19:10|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|21
1733973560000|2024-12-12 03:19:20|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6
1733973570000|2024-12-12 03:19:30|||||||||10
1733973590000|2024-12-12 03:19:50|||||||||3
1733973600000|2024-12-12 03:20:00|||||||||4
1733973610000|2024-12-12 03:20:10|||||||||1
1733973630000|2024-12-12 03:20:30|||||||||3
1733973640000|2024-12-12 03:20:40|6075.86|6075.16|6075.61|6074.91|6075.86|6075.16|6075.61|6074.91|31
1733973650000|2024-12-12 03:20:50|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|22
1733973660000|2024-12-12 03:21:00|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.36|6074.66|22
1733973670000|2024-12-12 03:21:10|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|12
1733973680000|2024-12-12 03:21:20|6075.73|6075.03|6075.86|6075.16|6075.86|6075.16|6075.61|6074.91|16
1733973690000|2024-12-12 03:21:30|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|4
1733973700000|2024-12-12 03:21:40|||||||||3
1733973710000|2024-12-12 03:21:50|||||||||9
1733973730000|2024-12-12 03:22:10|||||||||3
1733973740000|2024-12-12 03:22:20|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|3
1733973760000|2024-12-12 03:22:40|||||||||1
1733973770000|2024-12-12 03:22:50|6075.11|6074.41|6075.11|6074.41|6075.11|6074.41|6075.11|6074.41|43
1733973780000|2024-12-12 03:23:00|6075.23|6074.53|6075.36|6074.66|6075.36|6074.66|6075.23|6074.53|37
1733973790000|2024-12-12 03:23:10|||||||||6
1733973800000|2024-12-12 03:23:20|||||||||1
1733973810000|2024-12-12 03:23:30|||||||||5
1733973820000|2024-12-12 03:23:40|||||||||1
1733973840000|2024-12-12 03:24:00|6075.23|6074.53|6075.36|6074.66|6075.36|6074.66|6075.11|6074.41|19
1733973850000|2024-12-12 03:24:10|6075.11|6074.41|6075.11|6074.41|6075.11|6074.41|6075.11|6074.41|2
1733973860000|2024-12-12 03:24:20|6075.23|6074.53|6075.36|6074.66|6075.36|6074.66|6075.11|6074.41|2
1733973890000|2024-12-12 03:24:50|||||||||3
1733973900000|2024-12-12 03:25:00|||||||||1
1733973910000|2024-12-12 03:25:10|||||||||27
1733973930000|2024-12-12 03:25:30|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|29
1733973960000|2024-12-12 03:26:00|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|15
1733973970000|2024-12-12 03:26:10|||||||||1
1733973980000|2024-12-12 03:26:20|||||||||7
1733973990000|2024-12-12 03:26:30|6075.73|6075.03|6075.61|6074.91|6075.73|6075.03|6075.61|6074.91|17
1733974000000|2024-12-12 03:26:40|||||||||3
1733974010000|2024-12-12 03:26:50|||||||||1
1733974020000|2024-12-12 03:27:00|||||||||1
1733974040000|2024-12-12 03:27:20|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|29
1733974050000|2024-12-12 03:27:30|||||||||6
1733974060000|2024-12-12 03:27:40|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|29
1733974080000|2024-12-12 03:28:00|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|39
1733974090000|2024-12-12 03:28:10|6075.98|6075.28|6076.11|6075.41|6076.11|6075.41|6075.98|6075.28|25
1733974100000|2024-12-12 03:28:20|||||||||2
1733974110000|2024-12-12 03:28:30|||||||||1
1733974130000|2024-12-12 03:28:50|||||||||6
1733974140000|2024-12-12 03:29:00|6076.36|6075.66|6076.11|6075.41|6076.36|6075.66|6076.11|6075.41|44
1733974160000|2024-12-12 03:29:20|||||||||1
1733974170000|2024-12-12 03:29:30|6076.36|6075.66|6076.11|6075.41|6076.36|6075.66|6076.11|6075.41|36
1733974190000|2024-12-12 03:29:50|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|18
1733974200000|2024-12-12 03:30:00|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|45
1733974230000|2024-12-12 03:30:30|||||||||3
1733974260000|2024-12-12 03:31:00|6075.86|6075.16|6075.98|6075.28|6076.11|6075.41|6075.86|6075.16|60
1733974270000|2024-12-12 03:31:10|6075.86|6075.16|6076.11|6075.41|6076.11|6075.41|6075.86|6075.16|19
1733974280000|2024-12-12 03:31:20|||||||||1
1733974290000|2024-12-12 03:31:30|||||||||1
1733974300000|2024-12-12 03:31:40|||||||||27
1733974320000|2024-12-12 03:32:00|||||||||1
1733974330000|2024-12-12 03:32:10|||||||||3
1733974340000|2024-12-12 03:32:20|||||||||1
1733974350000|2024-12-12 03:32:30|||||||||1
1733974360000|2024-12-12 03:32:40|||||||||4
1733974370000|2024-12-12 03:32:50|||||||||1
1733974380000|2024-12-12 03:33:00|6075.86|6075.16|6076.11|6075.41|6076.11|6075.41|6075.86|6075.16|46
1733974390000|2024-12-12 03:33:10|||||||||2
1733974400000|2024-12-12 03:33:20|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|23
1733974410000|2024-12-12 03:33:30|||||||||1
1733974430000|2024-12-12 03:33:50|||||||||2
1733974440000|2024-12-12 03:34:00|||||||||3
1733974450000|2024-12-12 03:34:10|||||||||2
1733974460000|2024-12-12 03:34:20|||||||||3
1733974470000|2024-12-12 03:34:30|||||||||2
1733974490000|2024-12-12 03:34:50|||||||||1
1733974500000|2024-12-12 03:35:00|6076.61|6075.91|6076.36|6075.66|6076.61|6075.91|6076.36|6075.66|62
1733974510000|2024-12-12 03:35:10|6076.48|6075.78|6076.36|6075.66|6076.61|6075.91|6076.36|6075.66|7
1733974530000|2024-12-12 03:35:30|||||||||2
1733974540000|2024-12-12 03:35:40|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|42
1733974550000|2024-12-12 03:35:50|||||||||9
1733974560000|2024-12-12 03:36:00|6076.36|6075.66|6076.11|6075.41|6076.36|6075.66|6076.11|6075.41|7
1733974570000|2024-12-12 03:36:10|6076.23|6075.53|6076.11|6075.41|6076.36|6075.66|6076.11|6075.41|6
1733974590000|2024-12-12 03:36:30|||||||||2
1733974600000|2024-12-12 03:36:40|||||||||1
1733974610000|2024-12-12 03:36:50|||||||||1
1733974630000|2024-12-12 03:37:10|||||||||2
1733974640000|2024-12-12 03:37:20|||||||||7
1733974650000|2024-12-12 03:37:30|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|19
1733974660000|2024-12-12 03:37:40|6076.11|6075.41|6075.86|6075.16|6076.11|6075.41|6075.86|6075.16|21
1733974670000|2024-12-12 03:37:50|6075.98|6075.28|6075.86|6075.16|6076.11|6075.41|6075.86|6075.16|2
1733974700000|2024-12-12 03:38:20|||||||||36
1733974730000|2024-12-12 03:38:50|||||||||19
1733974740000|2024-12-12 03:39:00|||||||||11
1733974760000|2024-12-12 03:39:20|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|19
1733974770000|2024-12-12 03:39:30|||||||||5
1733974800000|2024-12-12 03:40:00|||||||||2
1733974810000|2024-12-12 03:40:10|||||||||1
1733974840000|2024-12-12 03:40:40|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|26
1733974850000|2024-12-12 03:40:50|||||||||17
1733974870000|2024-12-12 03:41:10|6075.11|6074.41|6075.11|6074.41|6075.11|6074.41|6075.11|6074.41|58
1733974880000|2024-12-12 03:41:20|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|105
1733974890000|2024-12-12 03:41:30|||||||||7
1733974900000|2024-12-12 03:41:40|6075.23|6074.53|6075.36|6074.66|6075.36|6074.66|6075.11|6074.41|14
1733974920000|2024-12-12 03:42:00|||||||||1
1733974940000|2024-12-12 03:42:20|||||||||1
1733974960000|2024-12-12 03:42:40|6075.11|6074.41|6075.11|6074.41|6075.11|6074.41|6075.11|6074.41|10
1733974970000|2024-12-12 03:42:50|||||||||1
1733974980000|2024-12-12 03:43:00|||||||||9
1733974990000|2024-12-12 03:43:10|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|26
1733975000000|2024-12-12 03:43:20|||||||||4
1733975010000|2024-12-12 03:43:30|||||||||2
1733975030000|2024-12-12 03:43:50|||||||||7
1733975050000|2024-12-12 03:44:10|6075.11|6074.41|6075.11|6074.41|6075.11|6074.41|6075.11|6074.41|23
1733975080000|2024-12-12 03:44:40|6075.23|6074.53|6075.23|6074.53|6075.36|6074.66|6075.11|6074.41|20
1733975090000|2024-12-12 03:44:50|6075.11|6074.41|6075.11|6074.41|6075.11|6074.41|6075.11|6074.41|0
1733975100000|2024-12-12 03:45:00|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|6075.11|6074.41|18
1733975110000|2024-12-12 03:45:10|||||||||1
1733975120000|2024-12-12 03:45:20|||||||||4
1733975130000|2024-12-12 03:45:30|6075.11|6074.41|6075.11|6074.41|6075.11|6074.41|6075.11|6074.41|6
1733975140000|2024-12-12 03:45:40|||||||||2
1733975150000|2024-12-12 03:45:50|6075.23|6074.53|6075.11|6074.41|6075.36|6074.66|6075.11|6074.41|14
1733975160000|2024-12-12 03:46:00|||||||||2
1733975170000|2024-12-12 03:46:10|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|8
1733975180000|2024-12-12 03:46:20|||||||||2
1733975190000|2024-12-12 03:46:30|||||||||2
1733975200000|2024-12-12 03:46:40|||||||||30
1733975210000|2024-12-12 03:46:50|||||||||4
1733975220000|2024-12-12 03:47:00|||||||||1
1733975230000|2024-12-12 03:47:10|||||||||1
1733975240000|2024-12-12 03:47:20|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6
1733975250000|2024-12-12 03:47:30|||||||||2
1733975280000|2024-12-12 03:48:00|||||||||13
1733975290000|2024-12-12 03:48:10|||||||||5
1733975300000|2024-12-12 03:48:20|||||||||1
1733975310000|2024-12-12 03:48:30|6075.73|6075.03|6075.61|6074.91|6075.73|6075.03|6075.61|6074.91|23
1733975320000|2024-12-12 03:48:40|||||||||1
1733975330000|2024-12-12 03:48:50|||||||||2
1733975340000|2024-12-12 03:49:00|||||||||2
1733975350000|2024-12-12 03:49:10|6075.73|6075.03|6075.61|6074.91|6075.73|6075.03|6075.61|6074.91|21
1733975370000|2024-12-12 03:49:30|||||||||4
1733975380000|2024-12-12 03:49:40|||||||||4
1733975390000|2024-12-12 03:49:50|||||||||1
1733975400000|2024-12-12 03:50:00|||||||||1
1733975410000|2024-12-12 03:50:10|||||||||2
1733975430000|2024-12-12 03:50:30|||||||||3
1733975460000|2024-12-12 03:51:00|6075.48|6074.78|6075.61|6074.91|6075.61|6074.91|6075.48|6074.78|18
1733975470000|2024-12-12 03:51:10|||||||||9
1733975480000|2024-12-12 03:51:20|6075.36|6074.66|6075.61|6074.91|6075.61|6074.91|6075.36|6074.66|10
1733975500000|2024-12-12 03:51:40|||||||||2
1733975520000|2024-12-12 03:52:00|||||||||1
1733975540000|2024-12-12 03:52:20|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|18
1733975550000|2024-12-12 03:52:30|||||||||13
1733975560000|2024-12-12 03:52:40|6075.98|6075.28|6075.86|6075.16|6075.98|6075.28|6075.86|6075.16|11
1733975570000|2024-12-12 03:52:50|||||||||5
1733975580000|2024-12-12 03:53:00|6076.11|6075.41|6075.86|6075.16|6076.11|6075.41|6075.86|6075.16|6
1733975590000|2024-12-12 03:53:10|||||||||6
1733975600000|2024-12-12 03:53:20|||||||||2
1733975630000|2024-12-12 03:53:50|||||||||1
1733975640000|2024-12-12 03:54:00|||||||||25
1733975650000|2024-12-12 03:54:10|||||||||3
1733975660000|2024-12-12 03:54:20|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|9
1733975670000|2024-12-12 03:54:30|||||||||1
1733975680000|2024-12-12 03:54:40|||||||||2
1733975690000|2024-12-12 03:54:50|||||||||5
1733975700000|2024-12-12 03:55:00|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|29
1733975720000|2024-12-12 03:55:20|||||||||1
1733975750000|2024-12-12 03:55:50|||||||||1
1733975770000|2024-12-12 03:56:10|||||||||7
1733975790000|2024-12-12 03:56:30|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|9
1733975810000|2024-12-12 03:56:50|||||||||1
1733975830000|2024-12-12 03:57:10|||||||||1
1733975840000|2024-12-12 03:57:20|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|36
1733975850000|2024-12-12 03:57:30|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|13
1733975860000|2024-12-12 03:57:40|||||||||5
1733975870000|2024-12-12 03:57:50|||||||||4
1733975880000|2024-12-12 03:58:00|||||||||1
1733975890000|2024-12-12 03:58:10|||||||||4
1733975900000|2024-12-12 03:58:20|||||||||1
1733975930000|2024-12-12 03:58:50|||||||||2
1733975940000|2024-12-12 03:59:00|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|25
1733975950000|2024-12-12 03:59:10|||||||||2
1733975960000|2024-12-12 03:59:20|||||||||1
1733975990000|2024-12-12 03:59:50|||||||||3
1733976000000|2024-12-12 04:00:00|||||||||8
1733976010000|2024-12-12 04:00:10|||||||||7
1733976020000|2024-12-12 04:00:20|||||||||8
1733976030000|2024-12-12 04:00:30|||||||||10
1733976060000|2024-12-12 04:01:00|||||||||1
1733976070000|2024-12-12 04:01:10|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|10
1733976080000|2024-12-12 04:01:20|||||||||1
1733976090000|2024-12-12 04:01:30|||||||||2
1733976110000|2024-12-12 04:01:50|||||||||4
1733976120000|2024-12-12 04:02:00|||||||||1
1733976160000|2024-12-12 04:02:40|||||||||11
1733976190000|2024-12-12 04:03:10|||||||||1
1733976200000|2024-12-12 04:03:20|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|17
1733976220000|2024-12-12 04:03:40|||||||||16
1733976230000|2024-12-12 04:03:50|||||||||2
1733976240000|2024-12-12 04:04:00|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|14
1733976250000|2024-12-12 04:04:10|6076.23|6075.53|6076.36|6075.66|6076.36|6075.66|6076.23|6075.53|4
1733976260000|2024-12-12 04:04:20|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|4
1733976270000|2024-12-12 04:04:30|6076.23|6075.53|6076.11|6075.41|6076.23|6075.53|6076.11|6075.41|4
1733976280000|2024-12-12 04:04:40|6076.23|6075.53|6076.11|6075.41|6076.23|6075.53|6076.11|6075.41|20
1733976300000|2024-12-12 04:05:00|||||||||1
1733976310000|2024-12-12 04:05:10|||||||||10
1733976360000|2024-12-12 04:06:00|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|19
1733976370000|2024-12-12 04:06:10|||||||||1
1733976380000|2024-12-12 04:06:20|||||||||6
1733976390000|2024-12-12 04:06:30|||||||||1
1733976420000|2024-12-12 04:07:00|||||||||4
1733976450000|2024-12-12 04:07:30|||||||||15
1733976470000|2024-12-12 04:07:50|||||||||1
1733976490000|2024-12-12 04:08:10|||||||||1
1733976510000|2024-12-12 04:08:30|||||||||1
1733976540000|2024-12-12 04:09:00|6076.23|6075.53|6076.36|6075.66|6076.36|6075.66|6076.23|6075.53|22
1733976550000|2024-12-12 04:09:10|||||||||1
1733976590000|2024-12-12 04:09:50|||||||||1
1733976600000|2024-12-12 04:10:00|||||||||2
1733976630000|2024-12-12 04:10:30|||||||||5
1733976640000|2024-12-12 04:10:40|||||||||1
1733976650000|2024-12-12 04:10:50|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|26
1733976660000|2024-12-12 04:11:00|6076.48|6075.78|6076.61|6075.91|6076.61|6075.91|6076.48|6075.78|60
1733976680000|2024-12-12 04:11:20|||||||||1
1733976700000|2024-12-12 04:11:40|||||||||2
1733976710000|2024-12-12 04:11:50|||||||||1
1733976730000|2024-12-12 04:12:10|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|27
1733976740000|2024-12-12 04:12:20|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|20
1733976780000|2024-12-12 04:13:00|||||||||2
1733976790000|2024-12-12 04:13:10|||||||||1
1733976800000|2024-12-12 04:13:20|||||||||1
1733976810000|2024-12-12 04:13:30|||||||||3
1733976820000|2024-12-12 04:13:40|||||||||1
1733976830000|2024-12-12 04:13:50|||||||||1
1733976860000|2024-12-12 04:14:20|||||||||1
1733976870000|2024-12-12 04:14:30|||||||||1
1733976880000|2024-12-12 04:14:40|||||||||1
1733976890000|2024-12-12 04:14:50|||||||||6
1733976900000|2024-12-12 04:15:00|||||||||6
1733976920000|2024-12-12 04:15:20|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|73
1733976930000|2024-12-12 04:15:30|6076.61|6075.91|6076.36|6075.66|6076.61|6075.91|6076.36|6075.66|52
1733976940000|2024-12-12 04:15:40|6076.48|6075.78|6076.36|6075.66|6076.48|6075.78|6076.36|6075.66|7
1733976950000|2024-12-12 04:15:50|||||||||1
1733976960000|2024-12-12 04:16:00|||||||||2
1733976980000|2024-12-12 04:16:20|6076.61|6075.91|6076.36|6075.66|6076.61|6075.91|6076.36|6075.66|26
1733976990000|2024-12-12 04:16:30|||||||||1
1733977010000|2024-12-12 04:16:50|||||||||1
1733977020000|2024-12-12 04:17:00|||||||||23
1733977030000|2024-12-12 04:17:10|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|12
1733977050000|2024-12-12 04:17:30|||||||||2
1733977070000|2024-12-12 04:17:50|6075.86|6075.16|6076.11|6075.41|6076.11|6075.41|6075.86|6075.16|25
1733977080000|2024-12-12 04:18:00|||||||||10
1733977090000|2024-12-12 04:18:10|||||||||1
1733977120000|2024-12-12 04:18:40|||||||||2
1733977130000|2024-12-12 04:18:50|||||||||1
1733977150000|2024-12-12 04:19:10|||||||||1
1733977160000|2024-12-12 04:19:20|||||||||6
1733977180000|2024-12-12 04:19:40|||||||||1
1733977190000|2024-12-12 04:19:50|||||||||3
1733977200000|2024-12-12 04:20:00|6076.36|6075.66|6076.61|6075.91|6076.61|6075.91|6076.36|6075.66|71
1733977230000|2024-12-12 04:20:30|||||||||1
1733977240000|2024-12-12 04:20:40|||||||||15
1733977250000|2024-12-12 04:20:50|||||||||1
1733977270000|2024-12-12 04:21:10|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|12
1733977290000|2024-12-12 04:21:30|||||||||1
1733977310000|2024-12-12 04:21:50|||||||||1
1733977340000|2024-12-12 04:22:20|||||||||1
1733977350000|2024-12-12 04:22:30|||||||||1
1733977360000|2024-12-12 04:22:40|||||||||36
1733977370000|2024-12-12 04:22:50|6076.61|6075.91|6076.61|6075.91|6076.86|6076.16|6076.61|6075.91|14
1733977380000|2024-12-12 04:23:00|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|5
1733977390000|2024-12-12 04:23:10|||||||||1
1733977400000|2024-12-12 04:23:20|6076.73|6076.03|6076.86|6076.16|6076.86|6076.16|6076.73|6076.03|12
1733977410000|2024-12-12 04:23:30|||||||||1
1733977420000|2024-12-12 04:23:40|6076.73|6076.03|6076.86|6076.16|6076.86|6076.16|6076.61|6075.91|11
1733977440000|2024-12-12 04:24:00|||||||||10
1733977450000|2024-12-12 04:24:10|||||||||15
1733977460000|2024-12-12 04:24:20|||||||||1
1733977490000|2024-12-12 04:24:50|||||||||1
1733977510000|2024-12-12 04:25:10|||||||||6
1733977530000|2024-12-12 04:25:30|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|11
1733977550000|2024-12-12 04:25:50|||||||||1
1733977570000|2024-12-12 04:26:10|||||||||24
1733977580000|2024-12-12 04:26:20|||||||||9
1733977600000|2024-12-12 04:26:40|||||||||1
1733977610000|2024-12-12 04:26:50|||||||||5
1733977620000|2024-12-12 04:27:00|6076.86|6076.16|6076.61|6075.91|6076.86|6076.16|6076.61|6075.91|25
1733977630000|2024-12-12 04:27:10|||||||||3
1733977640000|2024-12-12 04:27:20|6076.86|6076.16|6076.61|6075.91|6076.86|6076.16|6076.61|6075.91|16
1733977660000|2024-12-12 04:27:40|6076.86|6076.16|6076.73|6076.03|6076.86|6076.16|6076.73|6076.03|15
1733977670000|2024-12-12 04:27:50|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|4
1733977680000|2024-12-12 04:28:00|||||||||4
1733977690000|2024-12-12 04:28:10|||||||||1
1733977700000|2024-12-12 04:28:20|||||||||3
1733977710000|2024-12-12 04:28:30|||||||||3
1733977720000|2024-12-12 04:28:40|||||||||7
1733977730000|2024-12-12 04:28:50|||||||||3
1733977740000|2024-12-12 04:29:00|||||||||3
1733977750000|2024-12-12 04:29:10|||||||||1
1733977760000|2024-12-12 04:29:20|||||||||3
1733977770000|2024-12-12 04:29:30|||||||||1
1733977790000|2024-12-12 04:29:50|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|15
1733977800000|2024-12-12 04:30:00|||||||||3
1733977850000|2024-12-12 04:30:50|||||||||1
1733977890000|2024-12-12 04:31:30|||||||||1
1733977910000|2024-12-12 04:31:50|6076.36|6075.66|6076.61|6075.91|6076.61|6075.91|6076.36|6075.66|48
1733977920000|2024-12-12 04:32:00|||||||||2
1733977950000|2024-12-12 04:32:30|6076.73|6076.03|6076.61|6075.91|6076.73|6076.03|6076.61|6075.91|20
1733977980000|2024-12-12 04:33:00|||||||||1
1733977990000|2024-12-12 04:33:10|||||||||12
1733978000000|2024-12-12 04:33:20|6076.73|6076.03|6076.86|6076.16|6076.86|6076.16|6076.73|6076.03|9
1733978030000|2024-12-12 04:33:50|||||||||9
1733978060000|2024-12-12 04:34:20|||||||||1
1733978080000|2024-12-12 04:34:40|||||||||2
1733978090000|2024-12-12 04:34:50|||||||||1
1733978110000|2024-12-12 04:35:10|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|20
1733978120000|2024-12-12 04:35:20|||||||||15
1733978130000|2024-12-12 04:35:30|||||||||9
1733978140000|2024-12-12 04:35:40|||||||||2
1733978150000|2024-12-12 04:35:50|||||||||1
1733978160000|2024-12-12 04:36:00|||||||||1
1733978180000|2024-12-12 04:36:20|||||||||16
1733978190000|2024-12-12 04:36:30|6076.98|6076.28|6077.11|6076.41|6077.11|6076.41|6076.86|6076.16|25
1733978200000|2024-12-12 04:36:40|||||||||1
1733978210000|2024-12-12 04:36:50|||||||||2
1733978250000|2024-12-12 04:37:30|||||||||1
1733978260000|2024-12-12 04:37:40|||||||||2
1733978280000|2024-12-12 04:38:00|||||||||2
1733978290000|2024-12-12 04:38:10|||||||||1
1733978300000|2024-12-12 04:38:20|||||||||1
1733978330000|2024-12-12 04:38:50|||||||||2
1733978340000|2024-12-12 04:39:00|||||||||8
1733978350000|2024-12-12 04:39:10|||||||||1
1733978400000|2024-12-12 04:40:00|||||||||3
1733978410000|2024-12-12 04:40:10|||||||||1
1733978430000|2024-12-12 04:40:30|||||||||1
1733978450000|2024-12-12 04:40:50|||||||||2
1733978490000|2024-12-12 04:41:30|||||||||1
1733978500000|2024-12-12 04:41:40|||||||||2
1733978510000|2024-12-12 04:41:50|||||||||2
1733978520000|2024-12-12 04:42:00|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|43
1733978530000|2024-12-12 04:42:10|6077.23|6076.53|6077.23|6076.53|6077.23|6076.53|6077.11|6076.41|11
1733978540000|2024-12-12 04:42:20|6077.36|6076.66|6077.23|6076.53|6077.36|6076.66|6077.23|6076.53|3
1733978550000|2024-12-12 04:42:30|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|0
1733978560000|2024-12-12 04:42:40|||||||||2
1733978590000|2024-12-12 04:43:10|||||||||1
1733978600000|2024-12-12 04:43:20|||||||||10
1733978640000|2024-12-12 04:44:00|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|6077.23|6076.53|27
1733978650000|2024-12-12 04:44:10|6077.23|6076.53|6077.36|6076.66|6077.36|6076.66|6077.11|6076.41|20
1733978660000|2024-12-12 04:44:20|6077.23|6076.53|6077.36|6076.66|6077.36|6076.66|6077.23|6076.53|4
1733978670000|2024-12-12 04:44:30|||||||||1
1733978680000|2024-12-12 04:44:40|6077.23|6076.53|6077.23|6076.53|6077.23|6076.53|6077.23|6076.53|19
1733978690000|2024-12-12 04:44:50|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|2
1733978700000|2024-12-12 04:45:00|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|4
1733978720000|2024-12-12 04:45:20|||||||||2
1733978740000|2024-12-12 04:45:40|||||||||1
1733978770000|2024-12-12 04:46:10|||||||||2
1733978790000|2024-12-12 04:46:30|6077.36|6076.66|6077.11|6076.41|6077.36|6076.66|6077.11|6076.41|25
1733978820000|2024-12-12 04:47:00|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|26
1733978880000|2024-12-12 04:48:00|||||||||4
1733978890000|2024-12-12 04:48:10|||||||||1
1733978950000|2024-12-12 04:49:10|||||||||1
1733978960000|2024-12-12 04:49:20|||||||||1
1733978980000|2024-12-12 04:49:40|||||||||2
1733978990000|2024-12-12 04:49:50|||||||||2
1733979000000|2024-12-12 04:50:00|||||||||1
1733979010000|2024-12-12 04:50:10|||||||||3
1733979070000|2024-12-12 04:51:10|||||||||2
1733979080000|2024-12-12 04:51:20|||||||||3
1733979090000|2024-12-12 04:51:30|||||||||1
1733979100000|2024-12-12 04:51:40|||||||||2
1733979110000|2024-12-12 04:51:50|||||||||20
1733979120000|2024-12-12 04:52:00|||||||||1
1733979130000|2024-12-12 04:52:10|||||||||1
1733979160000|2024-12-12 04:52:40|||||||||1
1733979180000|2024-12-12 04:53:00|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|27
1733979190000|2024-12-12 04:53:10|||||||||1
1733979250000|2024-12-12 04:54:10|||||||||1
1733979270000|2024-12-12 04:54:30|||||||||2
1733979290000|2024-12-12 04:54:50|||||||||6
1733979300000|2024-12-12 04:55:00|||||||||4
1733979320000|2024-12-12 04:55:20|||||||||3
1733979370000|2024-12-12 04:56:10|6077.36|6076.66|6077.11|6076.41|6077.36|6076.66|6077.11|6076.41|44
1733979390000|2024-12-12 04:56:30|||||||||1
1733979400000|2024-12-12 04:56:40|||||||||1
1733979410000|2024-12-12 04:56:50|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|32
1733979420000|2024-12-12 04:57:00|||||||||1
1733979430000|2024-12-12 04:57:10|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|38
1733979440000|2024-12-12 04:57:20|||||||||1
1733979470000|2024-12-12 04:57:50|||||||||7
1733979500000|2024-12-12 04:58:20|||||||||1
1733979540000|2024-12-12 04:59:00|||||||||1
1733979550000|2024-12-12 04:59:10|||||||||1
1733979570000|2024-12-12 04:59:30|||||||||2
1733979580000|2024-12-12 04:59:40|||||||||2
1733979590000|2024-12-12 04:59:50|||||||||2
1733979600000|2024-12-12 05:00:00|6077.36|6076.66|6077.61|6076.91|6077.61|6076.91|6077.36|6076.66|68
1733979610000|2024-12-12 05:00:10|||||||||16
1733979630000|2024-12-12 05:00:30|||||||||28
1733979640000|2024-12-12 05:00:40|||||||||12
1733979650000|2024-12-12 05:00:50|||||||||1
1733979660000|2024-12-12 05:01:00|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|27
1733979670000|2024-12-12 05:01:10|6077.61|6076.91|6077.61|6076.91|6077.61|6076.91|6077.61|6076.91|17
1733979680000|2024-12-12 05:01:20|||||||||11
1733979690000|2024-12-12 05:01:30|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|23
1733979700000|2024-12-12 05:01:40|6077.61|6076.91|6077.61|6076.91|6077.61|6076.91|6077.61|6076.91|33
1733979730000|2024-12-12 05:02:10|6077.36|6076.66|6077.61|6076.91|6077.61|6076.91|6077.36|6076.66|19
1733979750000|2024-12-12 05:02:30|6077.48|6076.78|6077.61|6076.91|6077.61|6076.91|6077.48|6076.78|3
1733979760000|2024-12-12 05:02:40|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|18
1733979770000|2024-12-12 05:02:50|||||||||1
1733979800000|2024-12-12 05:03:20|||||||||1
1733979810000|2024-12-12 05:03:30|||||||||5
1733979850000|2024-12-12 05:04:10|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|36
1733979890000|2024-12-12 05:04:50|||||||||5
1733979900000|2024-12-12 05:05:00|||||||||4
1733979910000|2024-12-12 05:05:10|||||||||2
1733979920000|2024-12-12 05:05:20|||||||||1
1733979930000|2024-12-12 05:05:30|||||||||1
1733979950000|2024-12-12 05:05:50|||||||||24
1733979960000|2024-12-12 05:06:00|||||||||3
1733979990000|2024-12-12 05:06:30|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|23
1733980000000|2024-12-12 05:06:40|||||||||20
1733980010000|2024-12-12 05:06:50|6077.11|6076.41|6077.11|6076.41|6077.23|6076.53|6077.11|6076.41|15
1733980020000|2024-12-12 05:07:00|||||||||2
1733980040000|2024-12-12 05:07:20|||||||||2
1733980050000|2024-12-12 05:07:30|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|21
1733980070000|2024-12-12 05:07:50|||||||||2
1733980080000|2024-12-12 05:08:00|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|16
1733980090000|2024-12-12 05:08:10|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|15
1733980100000|2024-12-12 05:08:20|||||||||1
1733980110000|2024-12-12 05:08:30|||||||||1
1733980150000|2024-12-12 05:09:10|6076.98|6076.28|6076.86|6076.16|6076.98|6076.28|6076.86|6076.16|16
1733980160000|2024-12-12 05:09:20|||||||||1
1733980190000|2024-12-12 05:09:50|||||||||1
1733980200000|2024-12-12 05:10:00|6076.98|6076.28|6077.11|6076.41|6077.11|6076.41|6076.98|6076.28|8
1733980210000|2024-12-12 05:10:10|||||||||1
1733980220000|2024-12-12 05:10:20|6076.86|6076.16|6076.86|6076.16|6077.11|6076.41|6076.86|6076.16|17
1733980250000|2024-12-12 05:10:50|||||||||2
1733980260000|2024-12-12 05:11:00|||||||||2
1733980270000|2024-12-12 05:11:10|||||||||7
1733980280000|2024-12-12 05:11:20|||||||||1
1733980300000|2024-12-12 05:11:40|||||||||1
1733980320000|2024-12-12 05:12:00|6076.98|6076.28|6076.86|6076.16|6077.11|6076.41|6076.86|6076.16|16
1733980340000|2024-12-12 05:12:20|||||||||1
1733980350000|2024-12-12 05:12:30|6076.98|6076.28|6076.86|6076.16|6076.98|6076.28|6076.86|6076.16|10
1733980390000|2024-12-12 05:13:10|||||||||2
1733980410000|2024-12-12 05:13:30|||||||||1
1733980420000|2024-12-12 05:13:40|||||||||2
1733980460000|2024-12-12 05:14:20|||||||||1
1733980480000|2024-12-12 05:14:40|||||||||4
1733980490000|2024-12-12 05:14:50|||||||||1
1733980500000|2024-12-12 05:15:00|||||||||1
1733980510000|2024-12-12 05:15:10|6076.61|6075.91|6076.61|6075.91|6076.86|6076.16|6076.61|6075.91|42
1733980530000|2024-12-12 05:15:30|||||||||4
1733980540000|2024-12-12 05:15:40|||||||||1
1733980560000|2024-12-12 05:16:00|||||||||14
1733980590000|2024-12-12 05:16:30|||||||||3
1733980600000|2024-12-12 05:16:40|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|18
1733980620000|2024-12-12 05:17:00|6076.73|6076.03|6076.61|6075.91|6076.73|6076.03|6076.61|6075.91|10
1733980640000|2024-12-12 05:17:20|||||||||1
1733980650000|2024-12-12 05:17:30|||||||||8
1733980670000|2024-12-12 05:17:50|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.73|6076.03|24
1733980690000|2024-12-12 05:18:10|||||||||2
1733980700000|2024-12-12 05:18:20|||||||||1
1733980710000|2024-12-12 05:18:30|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|38
1733980730000|2024-12-12 05:18:50|||||||||3
1733980740000|2024-12-12 05:19:00|||||||||1
1733980750000|2024-12-12 05:19:10|||||||||16
1733980760000|2024-12-12 05:19:20|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|9
1733980770000|2024-12-12 05:19:30|6076.98|6076.28|6076.98|6076.28|6076.98|6076.28|6076.98|6076.28|8
1733980780000|2024-12-12 05:19:40|6077.11|6076.41|6076.98|6076.28|6077.11|6076.41|6076.98|6076.28|1
1733980790000|2024-12-12 05:19:50|6077.11|6076.41|6076.86|6076.16|6077.11|6076.41|6076.86|6076.16|3
1733980800000|2024-12-12 05:20:00|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|2
1733980830000|2024-12-12 05:20:30|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|4
1733980840000|2024-12-12 05:20:40|||||||||2
1733980850000|2024-12-12 05:20:50|||||||||1
1733980870000|2024-12-12 05:21:10|||||||||1
1733980880000|2024-12-12 05:21:20|||||||||21
1733980890000|2024-12-12 05:21:30|6076.61|6075.91|6076.86|6076.16|6076.86|6076.16|6076.61|6075.91|25
1733980900000|2024-12-12 05:21:40|||||||||4
1733980910000|2024-12-12 05:21:50|||||||||4
1733980940000|2024-12-12 05:22:20|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|14
1733980980000|2024-12-12 05:23:00|6076.98|6076.28|6077.11|6076.41|6077.11|6076.41|6076.98|6076.28|9
1733980990000|2024-12-12 05:23:10|||||||||1
1733981010000|2024-12-12 05:23:30|||||||||2
1733981030000|2024-12-12 05:23:50|6076.98|6076.28|6077.11|6076.41|6077.11|6076.41|6076.98|6076.28|7
1733981040000|2024-12-12 05:24:00|||||||||1
1733981080000|2024-12-12 05:24:40|||||||||4
1733981090000|2024-12-12 05:24:50|||||||||1
1733981100000|2024-12-12 05:25:00|||||||||2
1733981150000|2024-12-12 05:25:50|||||||||1
1733981190000|2024-12-12 05:26:30|||||||||12
1733981200000|2024-12-12 05:26:40|||||||||1
1733981210000|2024-12-12 05:26:50|||||||||20
1733981220000|2024-12-12 05:27:00|||||||||3
1733981290000|2024-12-12 05:28:10|||||||||2
1733981300000|2024-12-12 05:28:20|||||||||1
1733981310000|2024-12-12 05:28:30|||||||||2
1733981330000|2024-12-12 05:28:50|||||||||2
1733981370000|2024-12-12 05:29:30|||||||||1
1733981390000|2024-12-12 05:29:50|||||||||5
1733981400000|2024-12-12 05:30:00|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|53
1733981410000|2024-12-12 05:30:10|||||||||4
1733981420000|2024-12-12 05:30:20|6077.61|6076.91|6077.61|6076.91|6077.61|6076.91|6077.61|6076.91|27
1733981430000|2024-12-12 05:30:30|||||||||1
1733981440000|2024-12-12 05:30:40|||||||||2
1733981460000|2024-12-12 05:31:00|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|22
1733981470000|2024-12-12 05:31:10|6077.48|6076.78|6077.61|6076.91|6077.61|6076.91|6077.48|6076.78|18
1733981480000|2024-12-12 05:31:20|6077.48|6076.78|6077.61|6076.91|6077.61|6076.91|6077.48|6076.78|0
1733981530000|2024-12-12 05:32:10|6077.48|6076.78|6077.61|6076.91|6077.61|6076.91|6077.48|6076.78|9
1733981550000|2024-12-12 05:32:30|||||||||1
1733981570000|2024-12-12 05:32:50|||||||||2
1733981580000|2024-12-12 05:33:00|||||||||1
1733981590000|2024-12-12 05:33:10|||||||||2
1733981640000|2024-12-12 05:34:00|6077.86|6077.16|6077.61|6076.91|6077.86|6077.16|6077.61|6076.91|64
1733981650000|2024-12-12 05:34:10|||||||||2
1733981670000|2024-12-12 05:34:30|||||||||1
1733981690000|2024-12-12 05:34:50|6077.86|6077.16|6077.86|6077.16|6077.86|6077.16|6077.86|6077.16|11
1733981700000|2024-12-12 05:35:00|6077.61|6076.91|6077.86|6077.16|6077.86|6077.16|6077.61|6076.91|37
1733981710000|2024-12-12 05:35:10|6077.73|6077.03|6077.61|6076.91|6077.73|6077.03|6077.61|6076.91|22
1733981720000|2024-12-12 05:35:20|||||||||2
1733981740000|2024-12-12 05:35:40|||||||||1
1733981770000|2024-12-12 05:36:10|6077.86|6077.16|6077.86|6077.16|6077.86|6077.16|6077.86|6077.16|16
1733981780000|2024-12-12 05:36:20|||||||||9
1733981790000|2024-12-12 05:36:30|||||||||2
1733981800000|2024-12-12 05:36:40|||||||||8
1733981810000|2024-12-12 05:36:50|||||||||5
1733981820000|2024-12-12 05:37:00|||||||||5
1733981840000|2024-12-12 05:37:20|||||||||6
1733981850000|2024-12-12 05:37:30|6078.11|6077.41|6078.11|6077.41|6078.11|6077.41|6078.11|6077.41|37
1733981870000|2024-12-12 05:37:50|||||||||8
1733981890000|2024-12-12 05:38:10|||||||||17
1733981900000|2024-12-12 05:38:20|||||||||7
1733981910000|2024-12-12 05:38:30|||||||||16
1733981920000|2024-12-12 05:38:40|||||||||5
1733981930000|2024-12-12 05:38:50|||||||||34
1733981940000|2024-12-12 05:39:00|||||||||14
1733981950000|2024-12-12 05:39:10|||||||||7
1733981960000|2024-12-12 05:39:20|||||||||7
1733981970000|2024-12-12 05:39:30|||||||||8
1733981980000|2024-12-12 05:39:40|||||||||3
1733981990000|2024-12-12 05:39:50|6077.86|6077.16|6077.86|6077.16|6077.86|6077.16|6077.86|6077.16|36
1733982000000|2024-12-12 05:40:00|||||||||1
1733982010000|2024-12-12 05:40:10|||||||||1
1733982020000|2024-12-12 05:40:20|6077.61|6076.91|6077.61|6076.91|6077.61|6076.91|6077.48|6076.78|37
1733982030000|2024-12-12 05:40:30|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|5
1733982040000|2024-12-12 05:40:40|6077.23|6076.53|6077.11|6076.41|6077.36|6076.66|6077.11|6076.41|28
1733982050000|2024-12-12 05:40:50|||||||||2
1733982060000|2024-12-12 05:41:00|6077.36|6076.66|6077.11|6076.41|6077.36|6076.66|6077.11|6076.41|42
1733982080000|2024-12-12 05:41:20|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|30
1733982090000|2024-12-12 05:41:30|||||||||1
1733982100000|2024-12-12 05:41:40|||||||||2
1733982130000|2024-12-12 05:42:10|6077.48|6076.78|6077.36|6076.66|6077.48|6076.78|6077.36|6076.66|47
1733982140000|2024-12-12 05:42:20|6077.61|6076.91|6077.61|6076.91|6077.61|6076.91|6077.36|6076.66|30
1733982150000|2024-12-12 05:42:30|||||||||2
1733982160000|2024-12-12 05:42:40|||||||||1
1733982190000|2024-12-12 05:43:10|||||||||1
1733982200000|2024-12-12 05:43:20|||||||||23
1733982210000|2024-12-12 05:43:30|6077.86|6077.16|6077.86|6077.16|6077.86|6077.16|6077.86|6077.16|27
1733982250000|2024-12-12 05:44:10|||||||||59
1733982270000|2024-12-12 05:44:30|||||||||38
1733982290000|2024-12-12 05:44:50|||||||||1
1733982300000|2024-12-12 05:45:00|6078.11|6077.41|6078.11|6077.41|6078.11|6077.41|6078.11|6077.41|48
1733982310000|2024-12-12 05:45:10|||||||||6
1733982340000|2024-12-12 05:45:40|6078.36|6077.66|6078.36|6077.66|6078.36|6077.66|6078.11|6077.41|134
1733982350000|2024-12-12 05:45:50|||||||||7
1733982360000|2024-12-12 05:46:00|||||||||1
1733982390000|2024-12-12 05:46:30|||||||||1
1733982410000|2024-12-12 05:46:50|||||||||13
1733982420000|2024-12-12 05:47:00|||||||||4
1733982430000|2024-12-12 05:47:10|||||||||4
1733982440000|2024-12-12 05:47:20|||||||||1
1733982450000|2024-12-12 05:47:30|||||||||2
1733982460000|2024-12-12 05:47:40|||||||||3
1733982490000|2024-12-12 05:48:10|||||||||1
1733982500000|2024-12-12 05:48:20|||||||||3
1733982510000|2024-12-12 05:48:30|||||||||1
1733982550000|2024-12-12 05:49:10|||||||||3
1733982560000|2024-12-12 05:49:20|||||||||4
1733982580000|2024-12-12 05:49:40|||||||||1
1733982610000|2024-12-12 05:50:10|6078.61|6077.91|6078.61|6077.91|6078.61|6077.91|6078.36|6077.66|54
1733982620000|2024-12-12 05:50:20|||||||||2
1733982630000|2024-12-12 05:50:30|6078.73|6078.03|6078.86|6078.16|6078.86|6078.16|6078.61|6077.91|128
1733982640000|2024-12-12 05:50:40|6078.73|6078.03|6078.61|6077.91|6078.86|6078.16|6078.61|6077.91|28
1733982650000|2024-12-12 05:50:50|||||||||5
1733982660000|2024-12-12 05:51:00|6078.48|6077.78|6078.36|6077.66|6078.48|6077.78|6078.36|6077.66|40
1733982680000|2024-12-12 05:51:20|||||||||4
1733982690000|2024-12-12 05:51:30|||||||||7
1733982750000|2024-12-12 05:52:30|||||||||2
1733982770000|2024-12-12 05:52:50|6078.23|6077.53|6078.11|6077.41|6078.23|6077.53|6078.11|6077.41|38
1733982810000|2024-12-12 05:53:30|||||||||6
1733982820000|2024-12-12 05:53:40|6078.36|6077.66|6078.36|6077.66|6078.36|6077.66|6078.23|6077.53|60
1733982830000|2024-12-12 05:53:50|||||||||1
1733982850000|2024-12-12 05:54:10|||||||||2
1733982860000|2024-12-12 05:54:20|||||||||1
1733982890000|2024-12-12 05:54:50|||||||||1
1733982910000|2024-12-12 05:55:10|||||||||1
1733982940000|2024-12-12 05:55:40|||||||||2
1733983030000|2024-12-12 05:57:10|||||||||8
1733983040000|2024-12-12 05:57:20|6078.48|6077.78|6078.36|6077.66|6078.48|6077.78|6078.36|6077.66|33
1733983050000|2024-12-12 05:57:30|6078.61|6077.91|6078.61|6077.91|6078.61|6077.91|6078.61|6077.91|17
1733983060000|2024-12-12 05:57:40|||||||||2
1733983070000|2024-12-12 05:57:50|||||||||1
1733983110000|2024-12-12 05:58:30|||||||||5
1733983160000|2024-12-12 05:59:20|||||||||21
1733983170000|2024-12-12 05:59:30|||||||||23
1733983180000|2024-12-12 05:59:40|||||||||1
1733983200000|2024-12-12 06:00:00|6078.86|6078.16|6078.86|6078.16|6078.86|6078.16|6078.86|6078.16|48
1733983220000|2024-12-12 06:00:20|||||||||12
1733983230000|2024-12-12 06:00:30|||||||||1
1733983240000|2024-12-12 06:00:40|||||||||9
1733983260000|2024-12-12 06:01:00|6078.73|6078.03|6078.86|6078.16|6078.86|6078.16|6078.61|6077.91|36
1733983310000|2024-12-12 06:01:50|6079.11|6078.41|6079.11|6078.41|6079.11|6078.41|6079.11|6078.41|42
1733983320000|2024-12-12 06:02:00|6079.36|6078.66|6079.61|6078.91|6079.61|6078.91|6079.36|6078.66|114
1733983330000|2024-12-12 06:02:10|||||||||2
1733983340000|2024-12-12 06:02:20|||||||||3
1733983350000|2024-12-12 06:02:30|||||||||4
1733983360000|2024-12-12 06:02:40|||||||||46
1733983380000|2024-12-12 06:03:00|6079.48|6078.78|6079.36|6078.66|6079.48|6078.78|6079.36|6078.66|25
1733983390000|2024-12-12 06:03:10|||||||||9
1733983400000|2024-12-12 06:03:20|6079.11|6078.41|6079.11|6078.41|6079.11|6078.41|6079.11|6078.41|45
1733983410000|2024-12-12 06:03:30|6079.23|6078.53|6079.36|6078.66|6079.36|6078.66|6079.23|6078.53|21
1733983420000|2024-12-12 06:03:40|6079.23|6078.53|6079.11|6078.41|6079.23|6078.53|6079.11|6078.41|31
1733983440000|2024-12-12 06:04:00|6078.86|6078.16|6078.61|6077.91|6078.86|6078.16|6078.61|6077.91|95
1733983450000|2024-12-12 06:04:10|||||||||1
1733983460000|2024-12-12 06:04:20|||||||||17
1733983470000|2024-12-12 06:04:30|6078.36|6077.66|6078.36|6077.66|6078.36|6077.66|6078.36|6077.66|30
1733983480000|2024-12-12 06:04:40|6078.48|6077.78|6078.11|6077.41|6078.61|6077.91|6078.11|6077.41|107
1733983490000|2024-12-12 06:04:50|||||||||62
1733983500000|2024-12-12 06:05:00|6077.86|6077.16|6078.11|6077.41|6078.11|6077.41|6077.86|6077.16|26
1733983510000|2024-12-12 06:05:10|6078.23|6077.53|6078.11|6077.41|6078.36|6077.66|6078.11|6077.41|74
1733983550000|2024-12-12 06:05:50|6078.23|6077.53|6078.36|6077.66|6078.36|6077.66|6078.23|6077.53|36
1733983560000|2024-12-12 06:06:00|6078.23|6077.53|6078.11|6077.41|6078.36|6077.66|6078.11|6077.41|7
1733983570000|2024-12-12 06:06:10|||||||||6
1733983580000|2024-12-12 06:06:20|||||||||1
1733983630000|2024-12-12 06:07:10|||||||||5
1733983640000|2024-12-12 06:07:20|6077.86|6077.16|6077.86|6077.16|6077.86|6077.16|6077.86|6077.16|26
1733983650000|2024-12-12 06:07:30|6077.98|6077.28|6078.11|6077.41|6078.11|6077.41|6077.98|6077.28|16
1733983660000|2024-12-12 06:07:40|||||||||4
1733983680000|2024-12-12 06:08:00|||||||||5
1733983720000|2024-12-12 06:08:40|||||||||2
1733983740000|2024-12-12 06:09:00|||||||||7
1733983770000|2024-12-12 06:09:30|||||||||10
1733983780000|2024-12-12 06:09:40|||||||||1
1733983800000|2024-12-12 06:10:00|6078.23|6077.53|6078.36|6077.66|6078.36|6077.66|6078.23|6077.53|46
1733983810000|2024-12-12 06:10:10|6078.61|6077.91|6078.61|6077.91|6078.61|6077.91|6078.61|6077.91|51
1733983830000|2024-12-12 06:10:30|||||||||2
1733983840000|2024-12-12 06:10:40|||||||||9
1733983850000|2024-12-12 06:10:50|6078.7|6078|6078.7|6078|6078.7|6078|6078.7|6078|1
1733983860000|2024-12-12 06:11:00|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|0
1733983870000|2024-12-12 06:11:10|||||||||22
1733983880000|2024-12-12 06:11:20|||||||||10
1733983890000|2024-12-12 06:11:30|6078.9|6078.2|6079.03|6078.33|6079.03|6078.33|6078.78|6078.08|17
1733983910000|2024-12-12 06:11:50|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|25
1733983920000|2024-12-12 06:12:00|6078.9|6078.2|6078.78|6078.08|6079.03|6078.33|6078.78|6078.08|21
1733983960000|2024-12-12 06:12:40|||||||||22
1733983980000|2024-12-12 06:13:00|||||||||1
1733984000000|2024-12-12 06:13:20|6078.53|6077.83|6078.65|6077.95|6078.78|6078.08|6078.53|6077.83|38
1733984010000|2024-12-12 06:13:30|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|13
1733984060000|2024-12-12 06:14:20|6078.65|6077.95|6078.78|6078.08|6078.78|6078.08|6078.65|6077.95|25
1733984070000|2024-12-12 06:14:30|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|23
1733984090000|2024-12-12 06:14:50|||||||||2
1733984100000|2024-12-12 06:15:00|||||||||1
1733984110000|2024-12-12 06:15:10|6078.65|6077.95|6078.78|6078.08|6078.78|6078.08|6078.65|6077.95|14
1733984120000|2024-12-12 06:15:20|||||||||2
1733984130000|2024-12-12 06:15:30|||||||||10
1733984140000|2024-12-12 06:15:40|||||||||2
1733984160000|2024-12-12 06:16:00|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|24
1733984180000|2024-12-12 06:16:20|||||||||2
1733984210000|2024-12-12 06:16:50|||||||||6
1733984230000|2024-12-12 06:17:10|||||||||4
1733984250000|2024-12-12 06:17:30|||||||||5
1733984270000|2024-12-12 06:17:50|||||||||1
1733984280000|2024-12-12 06:18:00|||||||||2
1733984290000|2024-12-12 06:18:10|||||||||1
1733984310000|2024-12-12 06:18:30|||||||||6
1733984320000|2024-12-12 06:18:40|||||||||2
1733984340000|2024-12-12 06:19:00|||||||||17
1733984350000|2024-12-12 06:19:10|6078.9|6078.2|6078.78|6078.08|6078.9|6078.2|6078.78|6078.08|17
1733984360000|2024-12-12 06:19:20|6079.03|6078.33|6078.78|6078.08|6079.03|6078.33|6078.78|6078.08|31
1733984370000|2024-12-12 06:19:30|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|12
1733984380000|2024-12-12 06:19:40|||||||||2
1733984410000|2024-12-12 06:20:10|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|23
1733984420000|2024-12-12 06:20:20|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|24
1733984430000|2024-12-12 06:20:30|||||||||5
1733984440000|2024-12-12 06:20:40|6078.78|6078.08|6078.53|6077.83|6078.78|6078.08|6078.53|6077.83|18
1733984450000|2024-12-12 06:20:50|6078.78|6078.08|6078.53|6077.83|6078.78|6078.08|6078.53|6077.83|18
1733984460000|2024-12-12 06:21:00|6078.65|6077.95|6078.53|6077.83|6078.65|6077.95|6078.53|6077.83|11
1733984500000|2024-12-12 06:21:40|6078.4|6077.7|6078.53|6077.83|6078.53|6077.83|6078.28|6077.58|76
1733984520000|2024-12-12 06:22:00|||||||||10
1733984550000|2024-12-12 06:22:30|||||||||2
1733984560000|2024-12-12 06:22:40|||||||||2
1733984580000|2024-12-12 06:23:00|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|12
1733984590000|2024-12-12 06:23:10|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|42
1733984600000|2024-12-12 06:23:20|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|22
1733984610000|2024-12-12 06:23:30|||||||||10
1733984620000|2024-12-12 06:23:40|||||||||4
1733984650000|2024-12-12 06:24:10|6078.4|6077.7|6078.53|6077.83|6078.53|6077.83|6078.4|6077.7|57
1733984660000|2024-12-12 06:24:20|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|12
1733984690000|2024-12-12 06:24:50|||||||||1
1733984700000|2024-12-12 06:25:00|||||||||6
1733984710000|2024-12-12 06:25:10|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|10
1733984720000|2024-12-12 06:25:20|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|19
1733984770000|2024-12-12 06:26:10|||||||||5
1733984800000|2024-12-12 06:26:40|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|20
1733984810000|2024-12-12 06:26:50|||||||||1
1733984830000|2024-12-12 06:27:10|||||||||1
1733984860000|2024-12-12 06:27:40|||||||||3
1733984870000|2024-12-12 06:27:50|||||||||15
1733984900000|2024-12-12 06:28:20|||||||||9
1733984910000|2024-12-12 06:28:30|||||||||27
1733984920000|2024-12-12 06:28:40|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|20
1733984950000|2024-12-12 06:29:10|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|20
1733984990000|2024-12-12 06:29:50|||||||||6
1733985000000|2024-12-12 06:30:00|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|71
1733985010000|2024-12-12 06:30:10|||||||||10
1733985020000|2024-12-12 06:30:20|||||||||2
1733985040000|2024-12-12 06:30:40|||||||||46
1733985050000|2024-12-12 06:30:50|||||||||8
1733985060000|2024-12-12 06:31:00|6077.53|6076.83|6077.78|6077.08|6077.78|6077.08|6077.53|6076.83|47
1733985080000|2024-12-12 06:31:20|||||||||26
1733985090000|2024-12-12 06:31:30|6077.65|6076.95|6077.53|6076.83|6077.65|6076.95|6077.53|6076.83|17
1733985120000|2024-12-12 06:32:00|6077.28|6076.58|6077.53|6076.83|6077.53|6076.83|6077.28|6076.58|72
1733985130000|2024-12-12 06:32:10|6077.4|6076.7|6077.53|6076.83|6077.53|6076.83|6077.28|6076.58|16
1733985140000|2024-12-12 06:32:20|||||||||1
1733985180000|2024-12-12 06:33:00|6077.28|6076.58|6077.53|6076.83|6077.53|6076.83|6077.28|6076.58|27
1733985210000|2024-12-12 06:33:30|||||||||3
1733985230000|2024-12-12 06:33:50|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|19
1733985240000|2024-12-12 06:34:00|6077.4|6076.7|6077.28|6076.58|6077.4|6076.7|6077.28|6076.58|38
1733985250000|2024-12-12 06:34:10|6077.53|6076.83|6077.4|6076.7|6077.53|6076.83|6077.4|6076.7|11
1733985260000|2024-12-12 06:34:20|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|14
1733985280000|2024-12-12 06:34:40|||||||||1
1733985290000|2024-12-12 06:34:50|6077.4|6076.7|6077.28|6076.58|6077.4|6076.7|6077.28|6076.58|19
1733985300000|2024-12-12 06:35:00|||||||||1
1733985320000|2024-12-12 06:35:20|||||||||2
1733985330000|2024-12-12 06:35:30|6077.03|6076.33|6077.28|6076.58|6077.28|6076.58|6077.03|6076.33|82
1733985340000|2024-12-12 06:35:40|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|17
1733985350000|2024-12-12 06:35:50|||||||||9
1733985370000|2024-12-12 06:36:10|||||||||1
1733985380000|2024-12-12 06:36:20|||||||||1
1733985420000|2024-12-12 06:37:00|||||||||25
1733985430000|2024-12-12 06:37:10|6077.4|6076.7|6077.28|6076.58|6077.4|6076.7|6077.28|6076.58|40
1733985440000|2024-12-12 06:37:20|6077.4|6076.7|6077.28|6076.58|6077.4|6076.7|6077.28|6076.58|39
1733985450000|2024-12-12 06:37:30|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|60
1733985460000|2024-12-12 06:37:40|6077.4|6076.7|6077.53|6076.83|6077.53|6076.83|6077.28|6076.58|30
1733985540000|2024-12-12 06:39:00|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|50
1733985550000|2024-12-12 06:39:10|||||||||2
1733985570000|2024-12-12 06:39:30|6077.4|6076.7|6077.28|6076.58|6077.4|6076.7|6077.28|6076.58|23
1733985580000|2024-12-12 06:39:40|||||||||1
1733985590000|2024-12-12 06:39:50|6077.53|6076.83|6077.28|6076.58|6077.53|6076.83|6077.28|6076.58|20
1733985650000|2024-12-12 06:40:50|||||||||19
1733985660000|2024-12-12 06:41:00|||||||||3
1733985680000|2024-12-12 06:41:20|||||||||7
1733985710000|2024-12-12 06:41:50|6077.15|6076.45|6077.03|6076.33|6077.15|6076.45|6077.03|6076.33|55
1733985720000|2024-12-12 06:42:00|||||||||1
1733985740000|2024-12-12 06:42:20|||||||||42
1733985790000|2024-12-12 06:43:10|||||||||1
1733985820000|2024-12-12 06:43:40|||||||||6
1733985840000|2024-12-12 06:44:00|||||||||1
1733985870000|2024-12-12 06:44:30|6076.78|6076.08|6077.03|6076.33|6077.03|6076.33|6076.78|6076.08|70
1733985880000|2024-12-12 06:44:40|||||||||1
1733985900000|2024-12-12 06:45:00|||||||||5
1733985920000|2024-12-12 06:45:20|6076.9|6076.2|6076.78|6076.08|6076.9|6076.2|6076.78|6076.08|17
1733985980000|2024-12-12 06:46:20|||||||||11
1733986000000|2024-12-12 06:46:40|6076.65|6075.95|6076.53|6075.83|6076.65|6075.95|6076.53|6075.83|79
1733986020000|2024-12-12 06:47:00|6076.65|6075.95|6076.53|6075.83|6076.65|6075.95|6076.53|6075.83|43
1733986030000|2024-12-12 06:47:10|6076.4|6075.7|6076.28|6075.58|6076.4|6075.7|6076.28|6075.58|29
1733986040000|2024-12-12 06:47:20|||||||||13
1733986070000|2024-12-12 06:47:50|||||||||21
1733986110000|2024-12-12 06:48:30|6076.15|6075.45|6076.28|6075.58|6076.28|6075.58|6076.03|6075.33|88
1733986120000|2024-12-12 06:48:40|6076.15|6075.45|6076.03|6075.33|6076.15|6075.45|6076.03|6075.33|9
1733986130000|2024-12-12 06:48:50|6076.15|6075.45|6076.28|6075.58|6076.28|6075.58|6076.15|6075.45|19
1733986140000|2024-12-12 06:49:00|||||||||5
1733986160000|2024-12-12 06:49:20|6076.4|6075.7|6076.53|6075.83|6076.53|6075.83|6076.4|6075.7|29
1733986170000|2024-12-12 06:49:30|6076.28|6075.58|6076.53|6075.83|6076.53|6075.83|6076.28|6075.58|37
1733986180000|2024-12-12 06:49:40|||||||||11
1733986190000|2024-12-12 06:49:50|6076.65|6075.95|6076.78|6076.08|6076.78|6076.08|6076.65|6075.95|44
1733986200000|2024-12-12 06:50:00|||||||||4
1733986210000|2024-12-12 06:50:10|6076.65|6075.95|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|37
1733986250000|2024-12-12 06:50:50|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|37
1733986260000|2024-12-12 06:51:00|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.9|6076.2|6
1733986280000|2024-12-12 06:51:20|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|5
1733986310000|2024-12-12 06:51:50|6077.4|6076.7|6077.53|6076.83|6077.53|6076.83|6077.4|6076.7|28
1733986320000|2024-12-12 06:52:00|6077.28|6076.58|6077.53|6076.83|6077.53|6076.83|6077.28|6076.58|54
1733986330000|2024-12-12 06:52:10|6077.28|6076.58|6077.28|6076.58|6077.4|6076.7|6077.28|6076.58|9
1733986350000|2024-12-12 06:52:30|6077.15|6076.45|6077.15|6076.45|6077.15|6076.45|6077.15|6076.45|0
1733986360000|2024-12-12 06:52:40|6077.03|6076.33|6077.03|6076.33|6077.28|6076.58|6077.03|6076.33|25
1733986370000|2024-12-12 06:52:50|||||||||1
1733986390000|2024-12-12 06:53:10|||||||||3
1733986430000|2024-12-12 06:53:50|||||||||4
1733986460000|2024-12-12 06:54:20|6077.15|6076.45|6077.28|6076.58|6077.28|6076.58|6077.15|6076.45|13
1733986490000|2024-12-12 06:54:50|||||||||3
1733986530000|2024-12-12 06:55:30|||||||||3
1733986570000|2024-12-12 06:56:10|||||||||18
1733986580000|2024-12-12 06:56:20|6077.15|6076.45|6077.03|6076.33|6077.15|6076.45|6077.03|6076.33|11
1733986610000|2024-12-12 06:56:50|||||||||20
1733986640000|2024-12-12 06:57:20|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|19
1733986680000|2024-12-12 06:58:00|||||||||1
1733986700000|2024-12-12 06:58:20|||||||||3
1733986710000|2024-12-12 06:58:30|6077.4|6076.7|6077.53|6076.83|6077.53|6076.83|6077.4|6076.7|25
1733986730000|2024-12-12 06:58:50|||||||||4
1733986740000|2024-12-12 06:59:00|||||||||21
1733986770000|2024-12-12 06:59:30|6077.4|6076.7|6077.28|6076.58|6077.4|6076.7|6077.28|6076.58|11
1733986780000|2024-12-12 06:59:40|||||||||7
1733986800000|2024-12-12 07:00:00|6077.15|6076.45|6077.03|6076.33|6077.15|6076.45|6077.03|6076.33|27
1733986810000|2024-12-12 07:00:10|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|21
1733986820000|2024-12-12 07:00:20|||||||||9
1733986830000|2024-12-12 07:00:30|6076.53|6075.83|6076.53|6075.83|6076.65|6075.95|6076.53|6075.83|50
1733986840000|2024-12-12 07:00:40|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|67
1733986850000|2024-12-12 07:00:50|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|49
1733986860000|2024-12-12 07:01:00|6076.03|6075.33|6076.28|6075.58|6076.28|6075.58|6076.03|6075.33|58
1733986870000|2024-12-12 07:01:10|6076.15|6075.45|6076.28|6075.58|6076.28|6075.58|6076.15|6075.45|24
1733986880000|2024-12-12 07:01:20|6076.03|6075.33|6076.28|6075.58|6076.28|6075.58|6076.03|6075.33|60
1733986890000|2024-12-12 07:01:30|6076.15|6075.45|6076.03|6075.33|6076.28|6075.58|6076.03|6075.33|18
1733986900000|2024-12-12 07:01:40|6076.15|6075.45|6076.28|6075.58|6076.28|6075.58|6076.15|6075.45|17
1733986910000|2024-12-12 07:01:50|6076.03|6075.33|6076.28|6075.58|6076.28|6075.58|6076.03|6075.33|34
1733986920000|2024-12-12 07:02:00|||||||||3
1733986930000|2024-12-12 07:02:10|6076.15|6075.45|6076.28|6075.58|6076.28|6075.58|6076.15|6075.45|41
1733986940000|2024-12-12 07:02:20|||||||||6
1733986950000|2024-12-12 07:02:30|||||||||9
1733986960000|2024-12-12 07:02:40|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|95
1733986970000|2024-12-12 07:02:50|6076.4|6075.7|6076.53|6075.83|6076.53|6075.83|6076.28|6075.58|65
1733986980000|2024-12-12 07:03:00|6076.78|6076.08|6077.03|6076.33|6077.03|6076.33|6076.78|6076.08|74
1733986990000|2024-12-12 07:03:10|||||||||3
1733987010000|2024-12-12 07:03:30|||||||||5
1733987020000|2024-12-12 07:03:40|||||||||47
1733987030000|2024-12-12 07:03:50|||||||||1
1733987050000|2024-12-12 07:04:10|6077.15|6076.45|6077.03|6076.33|6077.15|6076.45|6077.03|6076.33|24
1733987060000|2024-12-12 07:04:20|6077.15|6076.45|6077.03|6076.33|6077.15|6076.45|6077.03|6076.33|29
1733987070000|2024-12-12 07:04:30|6077.15|6076.45|6077.28|6076.58|6077.53|6076.83|6077.15|6076.45|67
1733987080000|2024-12-12 07:04:40|6077.53|6076.83|6077.28|6076.58|6077.53|6076.83|6077.28|6076.58|17
1733987100000|2024-12-12 07:05:00|6077.15|6076.45|6077.28|6076.58|6077.28|6076.58|6077.15|6076.45|32
1733987110000|2024-12-12 07:05:10|||||||||2
1733987120000|2024-12-12 07:05:20|6077.03|6076.33|6077.28|6076.58|6077.28|6076.58|6077.03|6076.33|21
1733987130000|2024-12-12 07:05:30|6077.15|6076.45|6077.28|6076.58|6077.28|6076.58|6077.03|6076.33|24
1733987150000|2024-12-12 07:05:50|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|25
1733987160000|2024-12-12 07:06:00|||||||||2
1733987180000|2024-12-12 07:06:20|||||||||17
1733987190000|2024-12-12 07:06:30|6077.28|6076.58|6077.28|6076.58|6077.4|6076.7|6077.28|6076.58|41
1733987210000|2024-12-12 07:06:50|||||||||1
1733987230000|2024-12-12 07:07:10|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|33
1733987240000|2024-12-12 07:07:20|||||||||5
1733987260000|2024-12-12 07:07:40|||||||||4
1733987310000|2024-12-12 07:08:30|||||||||4
1733987320000|2024-12-12 07:08:40|6077.65|6076.95|6077.78|6077.08|6077.78|6077.08|6077.65|6076.95|25
1733987330000|2024-12-12 07:08:50|6077.9|6077.2|6078.03|6077.33|6078.03|6077.33|6077.78|6077.08|27
1733987340000|2024-12-12 07:09:00|||||||||20
1733987360000|2024-12-12 07:09:20|||||||||3
1733987400000|2024-12-12 07:10:00|||||||||4
1733987410000|2024-12-12 07:10:10|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|26
1733987420000|2024-12-12 07:10:20|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|40
1733987430000|2024-12-12 07:10:30|||||||||1
1733987440000|2024-12-12 07:10:40|||||||||26
1733987460000|2024-12-12 07:11:00|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|15
1733987470000|2024-12-12 07:11:10|6077.4|6076.7|6077.53|6076.83|6077.53|6076.83|6077.4|6076.7|22
1733987490000|2024-12-12 07:11:30|6077.65|6076.95|6077.78|6077.08|6077.78|6077.08|6077.65|6076.95|15
1733987510000|2024-12-12 07:11:50|6077.65|6076.95|6077.53|6076.83|6077.78|6077.08|6077.53|6076.83|28
1733987520000|2024-12-12 07:12:00|6077.65|6076.95|6077.53|6076.83|6077.65|6076.95|6077.53|6076.83|8
1733987530000|2024-12-12 07:12:10|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|12
1733987540000|2024-12-12 07:12:20|6077.9|6077.2|6078.03|6077.33|6078.03|6077.33|6077.9|6077.2|8
1733987560000|2024-12-12 07:12:40|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|35
1733987570000|2024-12-12 07:12:50|||||||||1
1733987580000|2024-12-12 07:13:00|||||||||46
1733987610000|2024-12-12 07:13:30|6077.53|6076.83|6077.53|6076.83|6077.78|6077.08|6077.53|6076.83|64
1733987630000|2024-12-12 07:13:50|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|35
1733987640000|2024-12-12 07:14:00|||||||||1
1733987660000|2024-12-12 07:14:20|||||||||20
1733987670000|2024-12-12 07:14:30|||||||||1
1733987680000|2024-12-12 07:14:40|6078.03|6077.33|6077.78|6077.08|6078.03|6077.33|6077.78|6077.08|26
1733987690000|2024-12-12 07:14:50|6078.03|6077.33|6077.78|6077.08|6078.03|6077.33|6077.78|6077.08|31
1733987730000|2024-12-12 07:15:30|6077.53|6076.83|6077.78|6077.08|6077.78|6077.08|6077.53|6076.83|23
1733987740000|2024-12-12 07:15:40|||||||||1
1733987750000|2024-12-12 07:15:50|||||||||4
1733987760000|2024-12-12 07:16:00|6077.65|6076.95|6077.78|6077.08|6077.78|6077.08|6077.53|6076.83|40
1733987770000|2024-12-12 07:16:10|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|31
1733987780000|2024-12-12 07:16:20|6077.9|6077.2|6078.03|6077.33|6078.03|6077.33|6077.9|6077.2|9
1733987790000|2024-12-12 07:16:30|6077.9|6077.2|6077.9|6077.2|6078.03|6077.33|6077.78|6077.08|10
1733987800000|2024-12-12 07:16:40|6078.03|6077.33|6077.78|6077.08|6078.03|6077.33|6077.78|6077.08|2
1733987860000|2024-12-12 07:17:40|||||||||3
1733987890000|2024-12-12 07:18:10|||||||||2
1733987910000|2024-12-12 07:18:30|||||||||2
1733987920000|2024-12-12 07:18:40|6077.65|6076.95|6077.53|6076.83|6077.65|6076.95|6077.53|6076.83|16
1733987930000|2024-12-12 07:18:50|||||||||18
1733987940000|2024-12-12 07:19:00|6077.65|6076.95|6077.53|6076.83|6077.65|6076.95|6077.28|6076.58|50
1733987950000|2024-12-12 07:19:10|||||||||5
1733987960000|2024-12-12 07:19:20|||||||||1
1733987980000|2024-12-12 07:19:40|6077.4|6076.7|6077.4|6076.7|6077.53|6076.83|6077.28|6076.58|31
1733987990000|2024-12-12 07:19:50|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|0
1733988000000|2024-12-12 07:20:00|||||||||15
1733988020000|2024-12-12 07:20:20|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|38
1733988110000|2024-12-12 07:21:50|||||||||12
1733988120000|2024-12-12 07:22:00|||||||||3
1733988130000|2024-12-12 07:22:10|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|39
1733988140000|2024-12-12 07:22:20|||||||||1
1733988160000|2024-12-12 07:22:40|||||||||14
1733988170000|2024-12-12 07:22:50|||||||||2
1733988180000|2024-12-12 07:23:00|||||||||6
1733988210000|2024-12-12 07:23:30|||||||||7
1733988230000|2024-12-12 07:23:50|6077.4|6076.7|6077.28|6076.58|6077.53|6076.83|6077.28|6076.58|29
1733988250000|2024-12-12 07:24:10|6077.53|6076.83|6077.28|6076.58|6077.53|6076.83|6077.28|6076.58|14
1733988270000|2024-12-12 07:24:30|6077.4|6076.7|6077.28|6076.58|6077.4|6076.7|6077.28|6076.58|10
1733988300000|2024-12-12 07:25:00|||||||||4
1733988310000|2024-12-12 07:25:10|6077.03|6076.33|6077.28|6076.58|6077.28|6076.58|6077.03|6076.33|9
1733988330000|2024-12-12 07:25:30|||||||||2
1733988360000|2024-12-12 07:26:00|6077.15|6076.45|6077.03|6076.33|6077.15|6076.45|6077.03|6076.33|12
1733988370000|2024-12-12 07:26:10|6077.15|6076.45|6077.28|6076.58|6077.28|6076.58|6077.15|6076.45|8
1733988420000|2024-12-12 07:27:00|||||||||1
1733988430000|2024-12-12 07:27:10|6077.15|6076.45|6077.03|6076.33|6077.15|6076.45|6077.03|6076.33|19
1733988440000|2024-12-12 07:27:20|||||||||13
1733988460000|2024-12-12 07:27:40|6077.15|6076.45|6077.03|6076.33|6077.28|6076.58|6077.03|6076.33|16
1733988480000|2024-12-12 07:28:00|||||||||6
1733988520000|2024-12-12 07:28:40|6076.9|6076.2|6076.78|6076.08|6077.03|6076.33|6076.78|6076.08|33
1733988570000|2024-12-12 07:29:30|||||||||5
1733988580000|2024-12-12 07:29:40|||||||||13
1733988590000|2024-12-12 07:29:50|||||||||1
1733988600000|2024-12-12 07:30:00|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.9|6076.2|20
1733988610000|2024-12-12 07:30:10|||||||||4
1733988620000|2024-12-12 07:30:20|6076.9|6076.2|6076.78|6076.08|6077.03|6076.33|6076.78|6076.08|13
1733988650000|2024-12-12 07:30:50|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.9|6076.2|24
1733988710000|2024-12-12 07:31:50|6077.28|6076.58|6077.03|6076.33|6077.28|6076.58|6077.03|6076.33|76
1733988730000|2024-12-12 07:32:10|6077.15|6076.45|6077.28|6076.58|6077.28|6076.58|6077.15|6076.45|18
1733988740000|2024-12-12 07:32:20|6077.15|6076.45|6077.03|6076.33|6077.28|6076.58|6077.03|6076.33|15
1733988750000|2024-12-12 07:32:30|||||||||1
1733988770000|2024-12-12 07:32:50|||||||||5
1733988790000|2024-12-12 07:33:10|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.9|6076.2|9
1733988830000|2024-12-12 07:33:50|6077.15|6076.45|6077.28|6076.58|6077.28|6076.58|6077.15|6076.45|16
1733988840000|2024-12-12 07:34:00|6077.15|6076.45|6077.03|6076.33|6077.15|6076.45|6077.03|6076.33|30
1733988880000|2024-12-12 07:34:40|||||||||4
1733988890000|2024-12-12 07:34:50|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|12
1733988910000|2024-12-12 07:35:10|6077.15|6076.45|6077.03|6076.33|6077.15|6076.45|6077.03|6076.33|22
1733988930000|2024-12-12 07:35:30|||||||||1
1733988940000|2024-12-12 07:35:40|6077.15|6076.45|6077.15|6076.45|6077.15|6076.45|6077.15|6076.45|22
1733988950000|2024-12-12 07:35:50|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|0
1733989000000|2024-12-12 07:36:40|||||||||1
1733989010000|2024-12-12 07:36:50|6077.15|6076.45|6077.03|6076.33|6077.28|6076.58|6077.03|6076.33|24
1733989020000|2024-12-12 07:37:00|6077.15|6076.45|6077.03|6076.33|6077.28|6076.58|6077.03|6076.33|4
1733989030000|2024-12-12 07:37:10|||||||||1
1733989040000|2024-12-12 07:37:20|||||||||9
1733989060000|2024-12-12 07:37:40|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|8
1733989070000|2024-12-12 07:37:50|6077.15|6076.45|6077.28|6076.58|6077.28|6076.58|6077.15|6076.45|13
1733989080000|2024-12-12 07:38:00|6077.15|6076.45|6077.28|6076.58|6077.28|6076.58|6077.15|6076.45|2
1733989100000|2024-12-12 07:38:20|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|15
1733989130000|2024-12-12 07:38:50|||||||||5
1733989150000|2024-12-12 07:39:10|||||||||1
1733989160000|2024-12-12 07:39:20|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.78|6076.08|34
1733989200000|2024-12-12 07:40:00|||||||||13
1733989220000|2024-12-12 07:40:20|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|266
1733989230000|2024-12-12 07:40:30|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.9|6076.2|12
1733989260000|2024-12-12 07:41:00|6076.9|6076.2|6076.78|6076.08|6076.9|6076.2|6076.78|6076.08|26
1733989280000|2024-12-12 07:41:20|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|10
1733989300000|2024-12-12 07:41:40|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|48
1733989310000|2024-12-12 07:41:50|6076.65|6075.95|6076.53|6075.83|6076.65|6075.95|6076.53|6075.83|9
1733989360000|2024-12-12 07:42:40|6076.4|6075.7|6076.28|6075.58|6076.4|6075.7|6076.28|6075.58|10
1733989370000|2024-12-12 07:42:50|||||||||4
1733989390000|2024-12-12 07:43:10|6076.15|6075.45|6076.03|6075.33|6076.15|6075.45|6076.03|6075.33|49
1733989400000|2024-12-12 07:43:20|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|22
1733989420000|2024-12-12 07:43:40|6076.15|6075.45|6076.28|6075.58|6076.28|6075.58|6076.15|6075.45|2
1733989430000|2024-12-12 07:43:50|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|9
1733989440000|2024-12-12 07:44:00|6076.15|6075.45|6076.03|6075.33|6076.28|6075.58|6076.03|6075.33|88
1733989450000|2024-12-12 07:44:10|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.9|6075.2|59
1733989470000|2024-12-12 07:44:30|||||||||3
1733989500000|2024-12-12 07:45:00|||||||||1
1733989520000|2024-12-12 07:45:20|||||||||1
1733989550000|2024-12-12 07:45:50|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|52
1733989560000|2024-12-12 07:46:00|6075.9|6075.2|6075.78|6075.08|6075.9|6075.2|6075.78|6075.08|57
1733989590000|2024-12-12 07:46:30|||||||||5
1733989600000|2024-12-12 07:46:40|||||||||47
1733989610000|2024-12-12 07:46:50|||||||||1
1733989620000|2024-12-12 07:47:00|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|19
1733989650000|2024-12-12 07:47:30|||||||||8
1733989660000|2024-12-12 07:47:40|6075.78|6075.08|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|16
1733989680000|2024-12-12 07:48:00|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|34
1733989690000|2024-12-12 07:48:10|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|14
1733989710000|2024-12-12 07:48:30|||||||||6
1733989740000|2024-12-12 07:49:00|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|38
1733989770000|2024-12-12 07:49:30|6076.4|6075.7|6076.28|6075.58|6076.4|6075.7|6076.28|6075.58|33
1733989790000|2024-12-12 07:49:50|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|20
1733989800000|2024-12-12 07:50:00|||||||||2
1733989810000|2024-12-12 07:50:10|||||||||17
1733989820000|2024-12-12 07:50:20|||||||||1
1733989830000|2024-12-12 07:50:30|||||||||8
1733989850000|2024-12-12 07:50:50|||||||||13
1733989860000|2024-12-12 07:51:00|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|12
1733989870000|2024-12-12 07:51:10|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|21
1733989880000|2024-12-12 07:51:20|||||||||2
1733989890000|2024-12-12 07:51:30|||||||||33
1733989900000|2024-12-12 07:51:40|||||||||2
1733989920000|2024-12-12 07:52:00|||||||||13
1733989930000|2024-12-12 07:52:10|6076.28|6075.58|6076.03|6075.33|6076.28|6075.58|6076.03|6075.33|16
1733989940000|2024-12-12 07:52:20|6076.15|6075.45|6076.03|6075.33|6076.15|6075.45|6076.03|6075.33|18
1733989950000|2024-12-12 07:52:30|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|27
1733989960000|2024-12-12 07:52:40|6075.9|6075.2|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|40
1733989980000|2024-12-12 07:53:00|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|66
1733990000000|2024-12-12 07:53:20|||||||||1
1733990020000|2024-12-12 07:53:40|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|41
1733990050000|2024-12-12 07:54:10|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|41
1733990060000|2024-12-12 07:54:20|6075.4|6074.7|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|26
1733990070000|2024-12-12 07:54:30|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|10
1733990100000|2024-12-12 07:55:00|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|47
1733990110000|2024-12-12 07:55:10|6075.4|6074.7|6075.28|6074.58|6075.4|6074.7|6075.28|6074.58|6
1733990140000|2024-12-12 07:55:40|||||||||13
1733990150000|2024-12-12 07:55:50|6075.15|6074.45|6075.15|6074.45|6075.28|6074.58|6075.03|6074.33|64
1733990160000|2024-12-12 07:56:00|6075.28|6074.58|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|12
1733990170000|2024-12-12 07:56:10|||||||||3
1733990180000|2024-12-12 07:56:20|6075.28|6074.58|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|15
1733990190000|2024-12-12 07:56:30|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.15|6074.45|6
1733990220000|2024-12-12 07:57:00|||||||||25
1733990230000|2024-12-12 07:57:10|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|25
1733990240000|2024-12-12 07:57:20|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|71
1733990250000|2024-12-12 07:57:30|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|5
1733990270000|2024-12-12 07:57:50|6075.65|6074.95|6075.65|6074.95|6075.78|6075.08|6075.53|6074.83|77
1733990280000|2024-12-12 07:58:00|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|7
1733990300000|2024-12-12 07:58:20|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|22
1733990330000|2024-12-12 07:58:50|6075.78|6075.08|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|20
1733990340000|2024-12-12 07:59:00|||||||||1
1733990360000|2024-12-12 07:59:20|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.65|6074.95|28
1733990370000|2024-12-12 07:59:30|||||||||1
1733990390000|2024-12-12 07:59:50|||||||||93
1733990400000|2024-12-12 08:00:00|6075.65|6074.95|6076.53|6075.83|6076.53|6075.83|6075.53|6074.83|178
1733990410000|2024-12-12 08:00:10|6076.65|6075.95|6077.03|6076.33|6077.03|6076.33|6076.65|6075.95|72
1733990420000|2024-12-12 08:00:20|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.9|6076.2|52
1733990430000|2024-12-12 08:00:30|6076.9|6076.2|6077.28|6076.58|6077.28|6076.58|6076.9|6076.2|65
1733990440000|2024-12-12 08:00:40|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|55
1733990450000|2024-12-12 08:00:50|||||||||5
1733990460000|2024-12-12 08:01:00|6077.65|6076.95|6077.53|6076.83|6077.65|6076.95|6077.53|6076.83|99
1733990470000|2024-12-12 08:01:10|6077.28|6076.58|6077.03|6076.33|6077.28|6076.58|6077.03|6076.33|54
1733990480000|2024-12-12 08:01:20|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|29
1733990490000|2024-12-12 08:01:30|6077.15|6076.45|6077.28|6076.58|6077.28|6076.58|6077.03|6076.33|46
1733990500000|2024-12-12 08:01:40|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|38
1733990510000|2024-12-12 08:01:50|6077.65|6076.95|6077.53|6076.83|6077.65|6076.95|6077.53|6076.83|28
1733990520000|2024-12-12 08:02:00|6077.65|6076.95|6077.53|6076.83|6077.78|6077.08|6077.53|6076.83|30
1733990530000|2024-12-12 08:02:10|6077.4|6076.7|6077.53|6076.83|6077.53|6076.83|6077.28|6076.58|31
1733990540000|2024-12-12 08:02:20|||||||||4
1733990550000|2024-12-12 08:02:30|||||||||11
1733990560000|2024-12-12 08:02:40|6077.65|6076.95|6077.78|6077.08|6077.78|6077.08|6077.53|6076.83|91
1733990570000|2024-12-12 08:02:50|||||||||27
1733990580000|2024-12-12 08:03:00|||||||||13
1733990590000|2024-12-12 08:03:10|||||||||31
1733990600000|2024-12-12 08:03:20|6077.65|6076.95|6077.78|6077.08|6077.78|6077.08|6077.53|6076.83|51
1733990610000|2024-12-12 08:03:30|6078.03|6077.33|6077.78|6077.08|6078.03|6077.33|6077.78|6077.08|79
1733990620000|2024-12-12 08:03:40|||||||||20
1733990630000|2024-12-12 08:03:50|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|37
1733990640000|2024-12-12 08:04:00|6077.78|6077.08|6077.78|6077.08|6078.03|6077.33|6077.78|6077.08|97
1733990650000|2024-12-12 08:04:10|6077.9|6077.2|6077.78|6077.08|6078.03|6077.33|6077.78|6077.08|26
1733990660000|2024-12-12 08:04:20|||||||||44
1733990670000|2024-12-12 08:04:30|6077.65|6076.95|6077.53|6076.83|6077.78|6077.08|6077.53|6076.83|61
1733990680000|2024-12-12 08:04:40|6077.65|6076.95|6077.78|6077.08|6077.78|6077.08|6077.65|6076.95|21
1733990690000|2024-12-12 08:04:50|6077.9|6077.2|6077.78|6077.08|6077.9|6077.2|6077.78|6077.08|86
1733990700000|2024-12-12 08:05:00|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.28|6076.58|80
1733990710000|2024-12-12 08:05:10|6077.4|6076.7|6077.03|6076.33|6077.53|6076.83|6077.03|6076.33|80
1733990720000|2024-12-12 08:05:20|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|25
1733990730000|2024-12-12 08:05:30|6077.15|6076.45|6076.78|6076.08|6077.15|6076.45|6076.78|6076.08|61
1733990740000|2024-12-12 08:05:40|6077.03|6076.33|6076.78|6076.08|6077.03|6076.33|6076.78|6076.08|60
1733990750000|2024-12-12 08:05:50|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.78|6076.08|39
1733990760000|2024-12-12 08:06:00|||||||||5
1733990770000|2024-12-12 08:06:10|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.78|6076.08|119
1733990780000|2024-12-12 08:06:20|6076.9|6076.2|6077.28|6076.58|6077.28|6076.58|6076.9|6076.2|77
1733990790000|2024-12-12 08:06:30|6077.03|6076.33|6077.03|6076.33|6077.28|6076.58|6077.03|6076.33|50
1733990800000|2024-12-12 08:06:40|||||||||61
1733990810000|2024-12-12 08:06:50|6077.28|6076.58|6077.03|6076.33|6077.28|6076.58|6077.03|6076.33|57
1733990830000|2024-12-12 08:07:10|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.53|6075.83|100
1733990840000|2024-12-12 08:07:20|||||||||4
1733990850000|2024-12-12 08:07:30|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.9|6076.2|27
1733990860000|2024-12-12 08:07:40|6077.28|6076.58|6077.03|6076.33|6077.28|6076.58|6077.03|6076.33|57
1733990870000|2024-12-12 08:07:50|||||||||2
1733990880000|2024-12-12 08:08:00|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|78
1733990890000|2024-12-12 08:08:10|||||||||30
1733990900000|2024-12-12 08:08:20|6077.53|6076.83|6077.53|6076.83|6077.65|6076.95|6077.53|6076.83|123
1733990910000|2024-12-12 08:08:30|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|38
1733990920000|2024-12-12 08:08:40|6077.03|6076.33|6077.03|6076.33|6077.15|6076.45|6077.03|6076.33|53
1733990930000|2024-12-12 08:08:50|6077.15|6076.45|6077.28|6076.58|6077.28|6076.58|6077.15|6076.45|25
1733990940000|2024-12-12 08:09:00|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|42
1733990950000|2024-12-12 08:09:10|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.78|6076.08|66
1733990960000|2024-12-12 08:09:20|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.78|6076.08|28
1733990970000|2024-12-12 08:09:30|||||||||30
1733990980000|2024-12-12 08:09:40|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.9|6076.2|31
1733990990000|2024-12-12 08:09:50|||||||||28
1733991000000|2024-12-12 08:10:00|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.53|6075.83|133
1733991010000|2024-12-12 08:10:10|6076.65|6075.95|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|21
1733991020000|2024-12-12 08:10:20|6076.65|6075.95|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|23
1733991030000|2024-12-12 08:10:30|6076.65|6075.95|6076.78|6076.08|6076.78|6076.08|6076.53|6075.83|73
1733991040000|2024-12-12 08:10:40|6076.9|6076.2|6076.78|6076.08|6077.03|6076.33|6076.78|6076.08|37
1733991050000|2024-12-12 08:10:50|||||||||5
1733991060000|2024-12-12 08:11:00|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.9|6076.2|48
1733991070000|2024-12-12 08:11:10|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.9|6076.2|32
1733991080000|2024-12-12 08:11:20|6076.9|6076.2|6076.78|6076.08|6077.03|6076.33|6076.78|6076.08|23
1733991090000|2024-12-12 08:11:30|6077.03|6076.33|6076.78|6076.08|6077.03|6076.33|6076.78|6076.08|38
1733991100000|2024-12-12 08:11:40|||||||||10
1733991110000|2024-12-12 08:11:50|||||||||20
1733991120000|2024-12-12 08:12:00|6076.53|6075.83|6076.78|6076.08|6076.78|6076.08|6076.53|6075.83|44
1733991140000|2024-12-12 08:12:20|6076.65|6075.95|6076.78|6076.08|6076.78|6076.08|6076.53|6075.83|63
1733991150000|2024-12-12 08:12:30|||||||||4
1733991160000|2024-12-12 08:12:40|6077.03|6076.33|6076.78|6076.08|6077.03|6076.33|6076.78|6076.08|48
1733991170000|2024-12-12 08:12:50|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|6076.78|6076.08|31
1733991180000|2024-12-12 08:13:00|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.78|6076.08|57
1733991190000|2024-12-12 08:13:10|6076.9|6076.2|6076.78|6076.08|6076.9|6076.2|6076.78|6076.08|20
1733991200000|2024-12-12 08:13:20|||||||||6
1733991210000|2024-12-12 08:13:30|6076.9|6076.2|6076.78|6076.08|6077.03|6076.33|6076.78|6076.08|31
1733991220000|2024-12-12 08:13:40|||||||||25
1733991230000|2024-12-12 08:13:50|6076.9|6076.2|6076.78|6076.08|6076.9|6076.2|6076.78|6076.08|37
1733991240000|2024-12-12 08:14:00|6077.03|6076.33|6076.78|6076.08|6077.03|6076.33|6076.78|6076.08|16
1733991250000|2024-12-12 08:14:10|6076.9|6076.2|6076.78|6076.08|6077.03|6076.33|6076.78|6076.08|29
1733991270000|2024-12-12 08:14:30|||||||||3
1733991290000|2024-12-12 08:14:50|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|96
1733991300000|2024-12-12 08:15:00|6076.78|6076.08|6076.53|6075.83|6076.78|6076.08|6076.28|6075.58|59
1733991310000|2024-12-12 08:15:10|6076.4|6075.7|6076.53|6075.83|6076.53|6075.83|6076.28|6075.58|39
1733991320000|2024-12-12 08:15:20|||||||||3
1733991330000|2024-12-12 08:15:30|6076.28|6075.58|6076.53|6075.83|6076.53|6075.83|6076.28|6075.58|64
1733991360000|2024-12-12 08:16:00|||||||||41
1733991370000|2024-12-12 08:16:10|6076.65|6075.95|6077.03|6076.33|6077.03|6076.33|6076.65|6075.95|58
1733991380000|2024-12-12 08:16:20|6076.9|6076.2|6076.78|6076.08|6076.9|6076.2|6076.78|6076.08|12
1733991390000|2024-12-12 08:16:30|6076.65|6075.95|6076.78|6076.08|6076.78|6076.08|6076.65|6075.95|12
1733991400000|2024-12-12 08:16:40|6076.53|6075.83|6076.78|6076.08|6076.78|6076.08|6076.53|6075.83|87
1733991410000|2024-12-12 08:16:50|||||||||1
1733991420000|2024-12-12 08:17:00|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|11
1733991430000|2024-12-12 08:17:10|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|63
1733991440000|2024-12-12 08:17:20|6077.03|6076.33|6076.78|6076.08|6077.03|6076.33|6076.78|6076.08|37
1733991450000|2024-12-12 08:17:30|||||||||5
1733991460000|2024-12-12 08:17:40|||||||||1
1733991470000|2024-12-12 08:17:50|6076.53|6075.83|6076.78|6076.08|6076.78|6076.08|6076.53|6075.83|22
1733991480000|2024-12-12 08:18:00|6076.65|6075.95|6076.53|6075.83|6076.65|6075.95|6076.53|6075.83|25
1733991490000|2024-12-12 08:18:10|6076.65|6075.95|6076.78|6076.08|6076.78|6076.08|6076.65|6075.95|18
1733991500000|2024-12-12 08:18:20|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|25
1733991520000|2024-12-12 08:18:40|||||||||7
1733991540000|2024-12-12 08:19:00|6077.15|6076.45|6077.03|6076.33|6077.28|6076.58|6077.03|6076.33|43
1733991550000|2024-12-12 08:19:10|||||||||4
1733991570000|2024-12-12 08:19:30|6076.9|6076.2|6076.78|6076.08|6076.9|6076.2|6076.78|6076.08|67
1733991580000|2024-12-12 08:19:40|||||||||8
1733991590000|2024-12-12 08:19:50|6076.9|6076.2|6076.78|6076.08|6077.03|6076.33|6076.78|6076.08|49
1733991610000|2024-12-12 08:20:10|6076.53|6075.83|6076.78|6076.08|6076.78|6076.08|6076.53|6075.83|82
1733991620000|2024-12-12 08:20:20|6076.65|6075.95|6076.53|6075.83|6076.65|6075.95|6076.53|6075.83|10
1733991630000|2024-12-12 08:20:30|||||||||1
1733991640000|2024-12-12 08:20:40|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|16
1733991650000|2024-12-12 08:20:50|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|6076.78|6076.08|46
1733991660000|2024-12-12 08:21:00|6076.78|6076.08|6077.03|6076.33|6077.03|6076.33|6076.78|6076.08|31
1733991670000|2024-12-12 08:21:10|6076.78|6076.08|6077.03|6076.33|6077.03|6076.33|6076.78|6076.08|50
1733991680000|2024-12-12 08:21:20|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|15
1733991690000|2024-12-12 08:21:30|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|27
1733991700000|2024-12-12 08:21:40|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|27
1733991710000|2024-12-12 08:21:50|6076.65|6075.95|6076.78|6076.08|6076.78|6076.08|6076.53|6075.83|35
1733991720000|2024-12-12 08:22:00|6076.65|6075.95|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|28
1733991730000|2024-12-12 08:22:10|6076.78|6076.08|6076.65|6075.95|6076.78|6076.08|6076.53|6075.83|34
1733991740000|2024-12-12 08:22:20|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|5
1733991750000|2024-12-12 08:22:30|||||||||2
1733991760000|2024-12-12 08:22:40|||||||||1
1733991790000|2024-12-12 08:23:10|||||||||6
1733991800000|2024-12-12 08:23:20|||||||||8
1733991810000|2024-12-12 08:23:30|6076.78|6076.08|6077.03|6076.33|6077.03|6076.33|6076.78|6076.08|81
1733991820000|2024-12-12 08:23:40|6076.9|6076.2|6076.78|6076.08|6076.9|6076.2|6076.78|6076.08|22
1733991840000|2024-12-12 08:24:00|||||||||1
1733991870000|2024-12-12 08:24:30|||||||||4
1733991890000|2024-12-12 08:24:50|||||||||1
1733991900000|2024-12-12 08:25:00|6076.53|6075.83|6076.28|6075.58|6076.53|6075.83|6076.28|6075.58|26
1733991930000|2024-12-12 08:25:30|||||||||22
1733991940000|2024-12-12 08:25:40|6076.15|6075.45|6076.03|6075.33|6076.15|6075.45|6076.03|6075.33|128
1733991950000|2024-12-12 08:25:50|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|10
1733991960000|2024-12-12 08:26:00|||||||||24
1733991970000|2024-12-12 08:26:10|||||||||1
1733991980000|2024-12-12 08:26:20|||||||||3
1733992010000|2024-12-12 08:26:50|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|47
1733992030000|2024-12-12 08:27:10|||||||||29
1733992050000|2024-12-12 08:27:30|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.9|6075.2|11
1733992070000|2024-12-12 08:27:50|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|92
1733992080000|2024-12-12 08:28:00|||||||||20
1733992110000|2024-12-12 08:28:30|||||||||40
1733992120000|2024-12-12 08:28:40|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.9|6075.2|65
1733992130000|2024-12-12 08:28:50|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.9|6075.2|14
1733992140000|2024-12-12 08:29:00|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.15|6075.45|52
1733992150000|2024-12-12 08:29:10|||||||||5
1733992160000|2024-12-12 08:29:20|6076.15|6075.45|6076.28|6075.58|6076.28|6075.58|6076.15|6075.45|28
1733992170000|2024-12-12 08:29:30|6076.15|6075.45|6076.03|6075.33|6076.28|6075.58|6076.03|6075.33|44
1733992190000|2024-12-12 08:29:50|6076.53|6075.83|6078.03|6077.33|6078.03|6077.33|6076.53|6075.83|466
1733992200000|2024-12-12 08:30:00|6078.28|6077.58|6078.03|6077.33|6078.28|6077.58|6078.03|6077.33|149
1733992210000|2024-12-12 08:30:10|6077.78|6077.08|6077.78|6077.08|6078.03|6077.33|6077.78|6077.08|110
1733992220000|2024-12-12 08:30:20|6077.53|6076.83|6077.03|6076.33|6077.53|6076.83|6077.03|6076.33|90
1733992230000|2024-12-12 08:30:30|6076.9|6076.2|6076.53|6075.83|6077.03|6076.33|6076.4|6075.7|142
1733992240000|2024-12-12 08:30:40|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.03|6075.33|56
1733992250000|2024-12-12 08:30:50|6076.78|6076.08|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|125
1733992260000|2024-12-12 08:31:00|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6075.78|6075.08|112
1733992270000|2024-12-12 08:31:10|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|38
1733992280000|2024-12-12 08:31:20|6075.9|6075.2|6075.78|6075.08|6075.9|6075.2|6075.78|6075.08|68
1733992290000|2024-12-12 08:31:30|6075.9|6075.2|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|53
1733992300000|2024-12-12 08:31:40|6075.9|6075.2|6075.78|6075.08|6075.9|6075.2|6075.78|6075.08|22
1733992310000|2024-12-12 08:31:50|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|10
1733992320000|2024-12-12 08:32:00|6075.53|6074.83|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|39
1733992330000|2024-12-12 08:32:10|6075.53|6074.83|6076.03|6075.33|6076.03|6075.33|6075.53|6074.83|34
1733992340000|2024-12-12 08:32:20|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.9|6075.2|25
1733992350000|2024-12-12 08:32:30|6076.28|6075.58|6076.03|6075.33|6076.28|6075.58|6076.03|6075.33|21
1733992360000|2024-12-12 08:32:40|||||||||1
1733992370000|2024-12-12 08:32:50|6075.78|6075.08|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|14
1733992380000|2024-12-12 08:33:00|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|2
1733992390000|2024-12-12 08:33:10|6075.9|6075.2|6075.78|6075.08|6076.03|6075.33|6075.65|6074.95|38
1733992400000|2024-12-12 08:33:20|6075.65|6074.95|6076.03|6075.33|6076.03|6075.33|6075.53|6074.83|32
1733992410000|2024-12-12 08:33:30|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.9|6075.2|16
1733992420000|2024-12-12 08:33:40|||||||||1
1733992430000|2024-12-12 08:33:50|6075.9|6075.2|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|25
1733992440000|2024-12-12 08:34:00|6075.9|6075.2|6075.9|6075.2|6076.03|6075.33|6075.9|6075.2|30
1733992450000|2024-12-12 08:34:10|6075.78|6075.08|6075.78|6075.08|6075.9|6075.2|6075.78|6075.08|14
1733992460000|2024-12-12 08:34:20|6076.03|6075.33|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|11
1733992470000|2024-12-12 08:34:30|6075.9|6075.2|6076.03|6075.33|6076.28|6075.58|6075.9|6075.2|28
1733992480000|2024-12-12 08:34:40|6075.9|6075.2|6075.9|6075.2|6075.9|6075.2|6075.9|6075.2|16
1733992490000|2024-12-12 08:34:50|6076.03|6075.33|6075.65|6074.95|6076.03|6075.33|6075.53|6074.83|18
1733992500000|2024-12-12 08:35:00|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|4
1733992510000|2024-12-12 08:35:10|||||||||1
1733992520000|2024-12-12 08:35:20|6076.03|6075.33|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|27
1733992530000|2024-12-12 08:35:30|6075.65|6074.95|6075.53|6074.83|6075.65|6074.95|6075.53|6074.83|16
1733992560000|2024-12-12 08:36:00|6075.65|6074.95|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|41
1733992580000|2024-12-12 08:36:20|6075.4|6074.7|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|47
1733992590000|2024-12-12 08:36:30|6075.53|6074.83|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|22
1733992600000|2024-12-12 08:36:40|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|37
1733992610000|2024-12-12 08:36:50|6075.4|6074.7|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|46
1733992620000|2024-12-12 08:37:00|||||||||2
1733992630000|2024-12-12 08:37:10|||||||||43
1733992640000|2024-12-12 08:37:20|||||||||3
1733992650000|2024-12-12 08:37:30|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|38
1733992660000|2024-12-12 08:37:40|||||||||2
1733992680000|2024-12-12 08:38:00|6075.28|6074.58|6075.4|6074.7|6075.53|6074.83|6075.28|6074.58|32
1733992690000|2024-12-12 08:38:10|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|11
1733992700000|2024-12-12 08:38:20|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|31
1733992710000|2024-12-12 08:38:30|6075.4|6074.7|6075.4|6074.7|6075.53|6074.83|6075.28|6074.58|59
1733992720000|2024-12-12 08:38:40|6075.28|6074.58|6075.28|6074.58|6075.4|6074.7|6075.28|6074.58|2
1733992730000|2024-12-12 08:38:50|6075.4|6074.7|6075.28|6074.58|6075.4|6074.7|6075.28|6074.58|10
1733992740000|2024-12-12 08:39:00|||||||||7
1733992750000|2024-12-12 08:39:10|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|22
1733992760000|2024-12-12 08:39:20|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.9|6074.2|61
1733992780000|2024-12-12 08:39:40|||||||||7
1733992790000|2024-12-12 08:39:50|||||||||9
1733992800000|2024-12-12 08:40:00|||||||||36
1733992820000|2024-12-12 08:40:20|6074.9|6074.2|6074.78|6074.08|6074.9|6074.2|6074.78|6074.08|13
1733992830000|2024-12-12 08:40:30|6074.53|6073.83|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|145
1733992840000|2024-12-12 08:40:40|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.9|6074.2|21
1733992850000|2024-12-12 08:40:50|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|54
1733992860000|2024-12-12 08:41:00|6074.65|6073.95|6074.53|6073.83|6074.65|6073.95|6074.53|6073.83|10
1733992870000|2024-12-12 08:41:10|6074.65|6073.95|6074.53|6073.83|6074.65|6073.95|6074.53|6073.83|33
1733992880000|2024-12-12 08:41:20|6074.65|6073.95|6074.28|6073.58|6074.65|6073.95|6074.28|6073.58|86
1733992890000|2024-12-12 08:41:30|||||||||1
1733992900000|2024-12-12 08:41:40|6074.53|6073.83|6074.53|6073.83|6074.65|6073.95|6074.53|6073.83|55
1733992910000|2024-12-12 08:41:50|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.4|6073.7|24
1733992920000|2024-12-12 08:42:00|6074.65|6073.95|6074.53|6073.83|6074.65|6073.95|6074.53|6073.83|21
1733992930000|2024-12-12 08:42:10|6074.28|6073.58|6074.65|6073.95|6074.65|6073.95|6074.28|6073.58|57
1733992940000|2024-12-12 08:42:20|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|7
1733992950000|2024-12-12 08:42:30|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|35
1733992960000|2024-12-12 08:42:40|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|42
1733992970000|2024-12-12 08:42:50|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|16
1733992980000|2024-12-12 08:43:00|6075.15|6074.45|6075.03|6074.33|6075.15|6074.45|6075.03|6074.33|8
1733992990000|2024-12-12 08:43:10|||||||||3
1733993000000|2024-12-12 08:43:20|||||||||14
1733993010000|2024-12-12 08:43:30|6075.28|6074.58|6075.15|6074.45|6075.28|6074.58|6075.03|6074.33|28
1733993020000|2024-12-12 08:43:40|6075.28|6074.58|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|30
1733993040000|2024-12-12 08:44:00|||||||||18
1733993050000|2024-12-12 08:44:10|6074.9|6074.2|6074.78|6074.08|6074.9|6074.2|6074.78|6074.08|9
1733993070000|2024-12-12 08:44:30|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6
1733993080000|2024-12-12 08:44:40|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|7
1733993100000|2024-12-12 08:45:00|||||||||4
1733993110000|2024-12-12 08:45:10|||||||||15
1733993120000|2024-12-12 08:45:20|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|45
1733993130000|2024-12-12 08:45:30|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.15|6074.45|8
1733993140000|2024-12-12 08:45:40|||||||||2
1733993160000|2024-12-12 08:46:00|6075.15|6074.45|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|89
1733993170000|2024-12-12 08:46:10|6074.78|6074.08|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|51
1733993190000|2024-12-12 08:46:30|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.15|6074.45|22
1733993200000|2024-12-12 08:46:40|||||||||4
1733993210000|2024-12-12 08:46:50|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|23
1733993220000|2024-12-12 08:47:00|6075.28|6074.58|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|31
1733993230000|2024-12-12 08:47:10|6075.65|6074.95|6075.53|6074.83|6075.65|6074.95|6075.53|6074.83|38
1733993240000|2024-12-12 08:47:20|||||||||6
1733993250000|2024-12-12 08:47:30|||||||||14
1733993260000|2024-12-12 08:47:40|||||||||2
1733993270000|2024-12-12 08:47:50|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.65|6074.95|16
1733993280000|2024-12-12 08:48:00|6075.65|6074.95|6075.28|6074.58|6075.65|6074.95|6075.28|6074.58|38
1733993290000|2024-12-12 08:48:10|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|16
1733993300000|2024-12-12 08:48:20|6075.65|6074.95|6075.53|6074.83|6075.65|6074.95|6075.53|6074.83|34
1733993310000|2024-12-12 08:48:30|||||||||6
1733993320000|2024-12-12 08:48:40|6075.65|6074.95|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|27
1733993330000|2024-12-12 08:48:50|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|27
1733993340000|2024-12-12 08:49:00|6075.15|6074.45|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|24
1733993350000|2024-12-12 08:49:10|6075.15|6074.45|6075.53|6074.83|6075.53|6074.83|6075.15|6074.45|31
1733993360000|2024-12-12 08:49:20|6075.78|6075.08|6075.65|6074.95|6075.78|6075.08|6075.53|6074.83|16
1733993370000|2024-12-12 08:49:30|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|0
1733993380000|2024-12-12 08:49:40|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|15
1733993400000|2024-12-12 08:50:00|||||||||2
1733993410000|2024-12-12 08:50:10|||||||||8
1733993420000|2024-12-12 08:50:20|||||||||4
1733993430000|2024-12-12 08:50:30|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|6
1733993440000|2024-12-12 08:50:40|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|1
1733993450000|2024-12-12 08:50:50|6075.4|6074.7|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|54
1733993460000|2024-12-12 08:51:00|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|11
1733993480000|2024-12-12 08:51:20|||||||||3
1733993490000|2024-12-12 08:51:30|||||||||6
1733993500000|2024-12-12 08:51:40|||||||||3
1733993520000|2024-12-12 08:52:00|||||||||9
1733993530000|2024-12-12 08:52:10|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|51
1733993540000|2024-12-12 08:52:20|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|11
1733993550000|2024-12-12 08:52:30|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|13
1733993560000|2024-12-12 08:52:40|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6
1733993570000|2024-12-12 08:52:50|6075.65|6074.95|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|15
1733993580000|2024-12-12 08:53:00|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.15|6074.45|35
1733993590000|2024-12-12 08:53:10|6075.03|6074.33|6075.15|6074.45|6075.28|6074.58|6075.03|6074.33|24
1733993600000|2024-12-12 08:53:20|6075.28|6074.58|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|16
1733993610000|2024-12-12 08:53:30|||||||||7
1733993640000|2024-12-12 08:54:00|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|14
1733993650000|2024-12-12 08:54:10|||||||||1
1733993660000|2024-12-12 08:54:20|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.65|6074.95|10
1733993670000|2024-12-12 08:54:30|||||||||2
1733993680000|2024-12-12 08:54:40|||||||||16
1733993690000|2024-12-12 08:54:50|6075.65|6074.95|6075.53|6074.83|6075.65|6074.95|6075.53|6074.83|24
1733993700000|2024-12-12 08:55:00|6075.65|6074.95|6075.53|6074.83|6075.65|6074.95|6075.53|6074.83|30
1733993710000|2024-12-12 08:55:10|6075.4|6074.7|6075.4|6074.7|6075.4|6074.7|6075.4|6074.7|16
1733993720000|2024-12-12 08:55:20|6075.53|6074.83|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|23
1733993730000|2024-12-12 08:55:30|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|16
1733993740000|2024-12-12 08:55:40|||||||||2
1733993760000|2024-12-12 08:56:00|6075.28|6074.58|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|25
1733993770000|2024-12-12 08:56:10|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.9|6074.2|17
1733993780000|2024-12-12 08:56:20|||||||||3
1733993800000|2024-12-12 08:56:40|6075.15|6074.45|6075.15|6074.45|6075.15|6074.45|6075.15|6074.45|5
1733993810000|2024-12-12 08:56:50|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|43
1733993830000|2024-12-12 08:57:10|6075.53|6074.83|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|27
1733993840000|2024-12-12 08:57:20|6075.53|6074.83|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|23
1733993850000|2024-12-12 08:57:30|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|14
1733993870000|2024-12-12 08:57:50|||||||||1
1733993880000|2024-12-12 08:58:00|6075.78|6075.08|6075.65|6074.95|6075.78|6075.08|6075.53|6074.83|34
1733993890000|2024-12-12 08:58:10|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|9
1733993900000|2024-12-12 08:58:20|||||||||3
1733993920000|2024-12-12 08:58:40|6075.65|6074.95|6075.53|6074.83|6075.65|6074.95|6075.53|6074.83|31
1733993930000|2024-12-12 08:58:50|||||||||1
1733993970000|2024-12-12 08:59:30|6075.4|6074.7|6075.28|6074.58|6075.4|6074.7|6075.28|6074.58|22
1733993980000|2024-12-12 08:59:40|||||||||7
1733993990000|2024-12-12 08:59:50|||||||||2
1733994000000|2024-12-12 09:00:00|6075.53|6074.83|6075.53|6074.83|6075.78|6075.08|6075.4|6074.7|74
1733994010000|2024-12-12 09:00:10|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.65|6074.95|25
1733994020000|2024-12-12 09:00:20|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.65|6074.95|49
1733994030000|2024-12-12 09:00:30|6075.9|6075.2|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|57
1733994040000|2024-12-12 09:00:40|6075.9|6075.2|6075.9|6075.2|6075.9|6075.2|6075.78|6075.08|7
1733994050000|2024-12-12 09:00:50|6075.78|6075.08|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|30
1733994060000|2024-12-12 09:01:00|6076.15|6075.45|6076.53|6075.83|6076.53|6075.83|6076.15|6075.45|74
1733994070000|2024-12-12 09:01:10|6076.4|6075.7|6076.53|6075.83|6076.53|6075.83|6076.28|6075.58|23
1733994080000|2024-12-12 09:01:20|6076.65|6075.95|6076.53|6075.83|6076.65|6075.95|6076.53|6075.83|36
1733994090000|2024-12-12 09:01:30|6076.4|6075.7|6076.53|6075.83|6076.53|6075.83|6076.4|6075.7|19
1733994100000|2024-12-12 09:01:40|6076.65|6075.95|6076.53|6075.83|6076.65|6075.95|6076.53|6075.83|21
1733994110000|2024-12-12 09:01:50|6076.65|6075.95|6076.78|6076.08|6076.78|6076.08|6076.65|6075.95|10
1733994120000|2024-12-12 09:02:00|||||||||7
1733994130000|2024-12-12 09:02:10|6076.53|6075.83|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|55
1733994140000|2024-12-12 09:02:20|6076.65|6075.95|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|36
1733994150000|2024-12-12 09:02:30|6076.65|6075.95|6076.53|6075.83|6076.65|6075.95|6076.53|6075.83|39
1733994170000|2024-12-12 09:02:50|6076.28|6075.58|6076.53|6075.83|6076.53|6075.83|6076.28|6075.58|97
1733994180000|2024-12-12 09:03:00|6076.65|6075.95|6076.78|6076.08|6076.78|6076.08|6076.65|6075.95|33
1733994190000|2024-12-12 09:03:10|6076.65|6075.95|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|51
1733994200000|2024-12-12 09:03:20|6076.65|6075.95|6076.65|6075.95|6076.65|6075.95|6076.65|6075.95|31
1733994210000|2024-12-12 09:03:30|6076.53|6075.83|6076.28|6075.58|6076.53|6075.83|6076.15|6075.45|159
1733994220000|2024-12-12 09:03:40|||||||||16
1733994230000|2024-12-12 09:03:50|6076.4|6075.7|6075.78|6075.08|6076.4|6075.7|6075.78|6075.08|60
1733994240000|2024-12-12 09:04:00|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|31
1733994250000|2024-12-12 09:04:10|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.9|6075.2|9
1733994260000|2024-12-12 09:04:20|||||||||5
1733994270000|2024-12-12 09:04:30|6076.15|6075.45|6076.28|6075.58|6076.28|6075.58|6076.03|6075.33|33
1733994290000|2024-12-12 09:04:50|||||||||8
1733994300000|2024-12-12 09:05:00|||||||||19
1733994310000|2024-12-12 09:05:10|6076.15|6075.45|6076.03|6075.33|6076.15|6075.45|6075.9|6075.2|43
1733994320000|2024-12-12 09:05:20|6075.9|6075.2|6075.78|6075.08|6075.9|6075.2|6075.78|6075.08|20
1733994330000|2024-12-12 09:05:30|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.9|6075.2|11
1733994340000|2024-12-12 09:05:40|6075.9|6075.2|6076.28|6075.58|6076.28|6075.58|6075.9|6075.2|58
1733994350000|2024-12-12 09:05:50|6076.53|6075.83|6076.28|6075.58|6076.53|6075.83|6076.28|6075.58|25
1733994370000|2024-12-12 09:06:10|6076.4|6075.7|6076.28|6075.58|6076.53|6075.83|6076.28|6075.58|37
1733994390000|2024-12-12 09:06:30|||||||||2
1733994400000|2024-12-12 09:06:40|||||||||1
1733994410000|2024-12-12 09:06:50|6076.53|6075.83|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|67
1733994420000|2024-12-12 09:07:00|6076.28|6075.58|6076.28|6075.58|6076.53|6075.83|6076.28|6075.58|71
1733994430000|2024-12-12 09:07:10|||||||||36
1733994440000|2024-12-12 09:07:20|||||||||2
1733994450000|2024-12-12 09:07:30|||||||||2
1733994460000|2024-12-12 09:07:40|6076.03|6075.33|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|92
1733994470000|2024-12-12 09:07:50|||||||||2
1733994480000|2024-12-12 09:08:00|6075.9|6075.2|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|77
1733994490000|2024-12-12 09:08:10|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|17
1733994500000|2024-12-12 09:08:20|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|32
1733994510000|2024-12-12 09:08:30|6075.9|6075.2|6075.78|6075.08|6075.9|6075.2|6075.78|6075.08|13
1733994520000|2024-12-12 09:08:40|6075.65|6074.95|6075.53|6074.83|6075.65|6074.95|6075.53|6074.83|7
1733994530000|2024-12-12 09:08:50|6075.78|6075.08|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|52
1733994550000|2024-12-12 09:09:10|||||||||4
1733994570000|2024-12-12 09:09:30|6075.65|6074.95|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|41
1733994580000|2024-12-12 09:09:40|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.65|6074.95|5
1733994590000|2024-12-12 09:09:50|6075.65|6074.95|6075.53|6074.83|6075.65|6074.95|6075.53|6074.83|33
1733994600000|2024-12-12 09:10:00|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|60
1733994610000|2024-12-12 09:10:10|6075.65|6074.95|6075.28|6074.58|6075.78|6075.08|6075.28|6074.58|50
1733994620000|2024-12-12 09:10:20|6075.15|6074.45|6075.15|6074.45|6075.15|6074.45|6075.03|6074.33|64
1733994630000|2024-12-12 09:10:30|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|28
1733994650000|2024-12-12 09:10:50|6075.15|6074.45|6075.03|6074.33|6075.15|6074.45|6075.03|6074.33|20
1733994660000|2024-12-12 09:11:00|6074.78|6074.08|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|43
1733994670000|2024-12-12 09:11:10|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.15|6074.45|28
1733994690000|2024-12-12 09:11:30|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|27
1733994700000|2024-12-12 09:11:40|||||||||4
1733994710000|2024-12-12 09:11:50|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|53
1733994740000|2024-12-12 09:12:20|6075.53|6074.83|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|88
1733994750000|2024-12-12 09:12:30|||||||||6
1733994760000|2024-12-12 09:12:40|||||||||7
1733994770000|2024-12-12 09:12:50|6076.03|6075.33|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|95
1733994790000|2024-12-12 09:13:10|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|46
1733994800000|2024-12-12 09:13:20|||||||||3
1733994810000|2024-12-12 09:13:30|6075.78|6075.08|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|47
1733994820000|2024-12-12 09:13:40|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|50
1733994830000|2024-12-12 09:13:50|6075.9|6075.2|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|33
1733994850000|2024-12-12 09:14:10|6075.9|6075.2|6075.78|6075.08|6075.9|6075.2|6075.78|6075.08|17
1733994870000|2024-12-12 09:14:30|||||||||5
1733994890000|2024-12-12 09:14:50|||||||||13
1733994900000|2024-12-12 09:15:00|6075.9|6075.2|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|29
1733994910000|2024-12-12 09:15:10|6075.65|6074.95|6075.53|6074.83|6075.65|6074.95|6075.53|6074.83|20
1733994920000|2024-12-12 09:15:20|6075.28|6074.58|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|42
1733994930000|2024-12-12 09:15:30|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|16
1733994940000|2024-12-12 09:15:40|6075.4|6074.7|6075.28|6074.58|6075.4|6074.7|6075.28|6074.58|9
1733994950000|2024-12-12 09:15:50|||||||||21
1733994960000|2024-12-12 09:16:00|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|24
1733994970000|2024-12-12 09:16:10|||||||||24
1733994980000|2024-12-12 09:16:20|||||||||2
1733994990000|2024-12-12 09:16:30|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|9
1733995000000|2024-12-12 09:16:40|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|7
1733995010000|2024-12-12 09:16:50|6075.15|6074.45|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|30
1733995020000|2024-12-12 09:17:00|||||||||1
1733995030000|2024-12-12 09:17:10|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|25
1733995040000|2024-12-12 09:17:20|||||||||1
1733995050000|2024-12-12 09:17:30|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|20
1733995070000|2024-12-12 09:17:50|||||||||1
1733995080000|2024-12-12 09:18:00|6075.78|6075.08|6075.78|6075.08|6075.9|6075.2|6075.78|6075.08|53
1733995090000|2024-12-12 09:18:10|||||||||27
1733995100000|2024-12-12 09:18:20|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6075.9|6075.2|52
1733995110000|2024-12-12 09:18:30|6075.9|6075.2|6075.9|6075.2|6076.03|6075.33|6075.9|6075.2|23
1733995120000|2024-12-12 09:18:40|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|4
1733995130000|2024-12-12 09:18:50|||||||||4
1733995140000|2024-12-12 09:19:00|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|36
1733995150000|2024-12-12 09:19:10|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.9|6075.2|25
1733995160000|2024-12-12 09:19:20|||||||||3
1733995170000|2024-12-12 09:19:30|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.9|6075.2|9
1733995180000|2024-12-12 09:19:40|||||||||8
1733995200000|2024-12-12 09:20:00|||||||||5
1733995210000|2024-12-12 09:20:10|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.15|6075.45|53
1733995220000|2024-12-12 09:20:20|6076.4|6075.7|6076.53|6075.83|6076.53|6075.83|6076.4|6075.7|14
1733995230000|2024-12-12 09:20:30|6076.4|6075.7|6076.28|6075.58|6076.4|6075.7|6076.28|6075.58|7
1733995240000|2024-12-12 09:20:40|6076.4|6075.7|6076.53|6075.83|6076.53|6075.83|6076.28|6075.58|14
1733995250000|2024-12-12 09:20:50|||||||||5
1733995260000|2024-12-12 09:21:00|||||||||1
1733995270000|2024-12-12 09:21:10|||||||||34
1733995280000|2024-12-12 09:21:20|6076.65|6075.95|6076.53|6075.83|6076.65|6075.95|6076.53|6075.83|19
1733995300000|2024-12-12 09:21:40|||||||||4
1733995320000|2024-12-12 09:22:00|6076.65|6075.95|6076.78|6076.08|6076.78|6076.08|6076.65|6075.95|24
1733995350000|2024-12-12 09:22:30|||||||||21
1733995370000|2024-12-12 09:22:50|6076.53|6075.83|6076.28|6075.58|6076.53|6075.83|6076.28|6075.58|57
1733995380000|2024-12-12 09:23:00|6076.4|6075.7|6076.53|6075.83|6076.53|6075.83|6076.4|6075.7|18
1733995390000|2024-12-12 09:23:10|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|79
1733995400000|2024-12-12 09:23:20|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.78|6076.08|52
1733995410000|2024-12-12 09:23:30|||||||||4
1733995420000|2024-12-12 09:23:40|||||||||5
1733995440000|2024-12-12 09:24:00|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.9|6076.2|104
1733995450000|2024-12-12 09:24:10|6076.78|6076.08|6076.78|6076.08|6077.03|6076.33|6076.78|6076.08|22
1733995460000|2024-12-12 09:24:20|6076.65|6075.95|6076.53|6075.83|6076.65|6075.95|6076.53|6075.83|31
1733995480000|2024-12-12 09:24:40|||||||||2
1733995490000|2024-12-12 09:24:50|||||||||1
1733995500000|2024-12-12 09:25:00|||||||||3
1733995510000|2024-12-12 09:25:10|||||||||3
1733995520000|2024-12-12 09:25:20|6076.4|6075.7|6076.28|6075.58|6076.4|6075.7|6076.03|6075.33|105
1733995530000|2024-12-12 09:25:30|||||||||13
1733995540000|2024-12-12 09:25:40|||||||||1
1733995550000|2024-12-12 09:25:50|6076.03|6075.33|6076.28|6075.58|6076.28|6075.58|6076.03|6075.33|98
1733995560000|2024-12-12 09:26:00|6076.03|6075.33|6076.28|6075.58|6076.28|6075.58|6076.03|6075.33|38
1733995570000|2024-12-12 09:26:10|6076.03|6075.33|6076.03|6075.33|6076.28|6075.58|6076.03|6075.33|75
1733995590000|2024-12-12 09:26:30|||||||||1
1733995600000|2024-12-12 09:26:40|6075.9|6075.2|6075.78|6075.08|6075.9|6075.2|6075.78|6075.08|49
1733995610000|2024-12-12 09:26:50|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|26
1733995620000|2024-12-12 09:27:00|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|22
1733995630000|2024-12-12 09:27:10|||||||||4
1733995640000|2024-12-12 09:27:20|6075.53|6074.83|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|63
1733995660000|2024-12-12 09:27:40|6075.65|6074.95|6075.53|6074.83|6075.65|6074.95|6075.53|6074.83|35
1733995680000|2024-12-12 09:28:00|6075.78|6075.08|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|15
1733995700000|2024-12-12 09:28:20|||||||||39
1733995710000|2024-12-12 09:28:30|||||||||181
1733995720000|2024-12-12 09:28:40|||||||||26
1733995730000|2024-12-12 09:28:50|||||||||25
1733995740000|2024-12-12 09:29:00|||||||||2
1733995760000|2024-12-12 09:29:20|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|33
1733995770000|2024-12-12 09:29:30|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|153
1733995780000|2024-12-12 09:29:40|||||||||3
1733995790000|2024-12-12 09:29:50|6075.4|6074.7|6075.28|6074.58|6075.4|6074.7|6075.28|6074.58|7
1733995800000|2024-12-12 09:30:00|||||||||18
1733995810000|2024-12-12 09:30:10|6075.03|6074.33|6075.03|6074.33|6075.15|6074.45|6075.03|6074.33|28
1733995820000|2024-12-12 09:30:20|||||||||58
1733995830000|2024-12-12 09:30:30|6074.9|6074.2|6074.78|6074.08|6074.9|6074.2|6074.53|6073.83|105
1733995840000|2024-12-12 09:30:40|6074.65|6073.95|6074.53|6073.83|6074.65|6073.95|6074.53|6073.83|42
1733995850000|2024-12-12 09:30:50|6074.65|6073.95|6074.53|6073.83|6074.65|6073.95|6074.53|6073.83|31
1733995860000|2024-12-12 09:31:00|||||||||1
1733995870000|2024-12-12 09:31:10|||||||||2
1733995880000|2024-12-12 09:31:20|||||||||28
1733995890000|2024-12-12 09:31:30|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|68
1733995900000|2024-12-12 09:31:40|||||||||16
1733995910000|2024-12-12 09:31:50|6074.65|6073.95|6074.53|6073.83|6074.78|6074.08|6074.4|6073.7|134
1733995920000|2024-12-12 09:32:00|6074.65|6073.95|6074.53|6073.83|6074.78|6074.08|6074.53|6073.83|161
1733995930000|2024-12-12 09:32:10|||||||||7
1733995940000|2024-12-12 09:32:20|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.4|6073.7|24
1733995950000|2024-12-12 09:32:30|6074.4|6073.7|6074.28|6073.58|6074.53|6073.83|6074.28|6073.58|32
1733995960000|2024-12-12 09:32:40|6074.4|6073.7|6074.28|6073.58|6074.53|6073.83|6074.28|6073.58|26
1733995970000|2024-12-12 09:32:50|6074.4|6073.7|6074.28|6073.58|6074.53|6073.83|6074.28|6073.58|21
1733995980000|2024-12-12 09:33:00|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|13
1733995990000|2024-12-12 09:33:10|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|21
1733996000000|2024-12-12 09:33:20|6074.53|6073.83|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|33
1733996010000|2024-12-12 09:33:30|||||||||10
1733996020000|2024-12-12 09:33:40|6074.53|6073.83|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|37
1733996030000|2024-12-12 09:33:50|||||||||7
1733996040000|2024-12-12 09:34:00|6074.9|6074.2|6074.9|6074.2|6074.9|6074.2|6074.9|6074.2|18
1733996050000|2024-12-12 09:34:10|6075.03|6074.33|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|27
1733996070000|2024-12-12 09:34:30|6074.9|6074.2|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|28
1733996080000|2024-12-12 09:34:40|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6074.9|6074.2|8
1733996090000|2024-12-12 09:34:50|6074.9|6074.2|6074.78|6074.08|6074.9|6074.2|6074.78|6074.08|14
1733996100000|2024-12-12 09:35:00|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.9|6074.2|14
1733996110000|2024-12-12 09:35:10|||||||||8
1733996120000|2024-12-12 09:35:20|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|8
1733996130000|2024-12-12 09:35:30|6075.15|6074.45|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|34
1733996140000|2024-12-12 09:35:40|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|35
1733996150000|2024-12-12 09:35:50|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|7
1733996160000|2024-12-12 09:36:00|6074.78|6074.08|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|93
1733996180000|2024-12-12 09:36:20|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|32
1733996190000|2024-12-12 09:36:30|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|29
1733996200000|2024-12-12 09:36:40|6074.53|6073.83|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|68
1733996210000|2024-12-12 09:36:50|||||||||1
1733996220000|2024-12-12 09:37:00|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|39
1733996240000|2024-12-12 09:37:20|||||||||4
1733996250000|2024-12-12 09:37:30|||||||||11
1733996270000|2024-12-12 09:37:50|||||||||3
1733996280000|2024-12-12 09:38:00|6075.03|6074.33|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|78
1733996300000|2024-12-12 09:38:20|||||||||34
1733996310000|2024-12-12 09:38:30|||||||||1
1733996330000|2024-12-12 09:38:50|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.65|6073.95|18
1733996350000|2024-12-12 09:39:10|6074.53|6073.83|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|38
1733996360000|2024-12-12 09:39:20|6074.65|6073.95|6074.65|6073.95|6074.78|6074.08|6074.53|6073.83|124
1733996370000|2024-12-12 09:39:30|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.65|6073.95|71
1733996390000|2024-12-12 09:39:50|||||||||17
1733996400000|2024-12-12 09:40:00|||||||||61
1733996410000|2024-12-12 09:40:10|||||||||5
1733996420000|2024-12-12 09:40:20|6074.9|6074.2|6074.9|6074.2|6074.9|6074.2|6074.9|6074.2|22
1733996430000|2024-12-12 09:40:30|6074.78|6074.08|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|89
1733996440000|2024-12-12 09:40:40|||||||||45
1733996460000|2024-12-12 09:41:00|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.9|6074.2|44
1733996470000|2024-12-12 09:41:10|||||||||20
1733996490000|2024-12-12 09:41:30|6074.9|6074.2|6074.78|6074.08|6074.9|6074.2|6074.78|6074.08|38
1733996510000|2024-12-12 09:41:50|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.65|6073.95|32
1733996530000|2024-12-12 09:42:10|||||||||6
1733996540000|2024-12-12 09:42:20|||||||||4
1733996550000|2024-12-12 09:42:30|||||||||1
1733996570000|2024-12-12 09:42:50|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|40
1733996580000|2024-12-12 09:43:00|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|45
1733996590000|2024-12-12 09:43:10|6074.65|6073.95|6074.53|6073.83|6074.65|6073.95|6074.53|6073.83|27
1733996600000|2024-12-12 09:43:20|6074.28|6073.58|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|81
1733996610000|2024-12-12 09:43:30|||||||||3
1733996620000|2024-12-12 09:43:40|||||||||1
1733996630000|2024-12-12 09:43:50|6074.4|6073.7|6074.28|6073.58|6074.53|6073.83|6074.28|6073.58|76
1733996640000|2024-12-12 09:44:00|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.4|6073.7|57
1733996650000|2024-12-12 09:44:10|6074.4|6073.7|6074.28|6073.58|6074.4|6073.7|6074.28|6073.58|19
1733996660000|2024-12-12 09:44:20|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|21
1733996670000|2024-12-12 09:44:30|6074.4|6073.7|6074.28|6073.58|6074.4|6073.7|6074.28|6073.58|11
1733996680000|2024-12-12 09:44:40|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|8
1733996690000|2024-12-12 09:44:50|||||||||4
1733996700000|2024-12-12 09:45:00|||||||||1
1733996710000|2024-12-12 09:45:10|||||||||2
1733996720000|2024-12-12 09:45:20|6074.65|6073.95|6074.53|6073.83|6074.78|6074.08|6074.53|6073.83|42
1733996730000|2024-12-12 09:45:30|||||||||4
1733996740000|2024-12-12 09:45:40|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.65|6073.95|9
1733996760000|2024-12-12 09:46:00|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|53
1733996770000|2024-12-12 09:46:10|6075.15|6074.45|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|56
1733996800000|2024-12-12 09:46:40|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|28
1733996830000|2024-12-12 09:47:10|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|99
1733996840000|2024-12-12 09:47:20|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|15
1733996850000|2024-12-12 09:47:30|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|97
1733996860000|2024-12-12 09:47:40|||||||||67
1733996880000|2024-12-12 09:48:00|||||||||71
1733996890000|2024-12-12 09:48:10|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.15|6074.45|21
1733996900000|2024-12-12 09:48:20|||||||||2
1733996910000|2024-12-12 09:48:30|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.15|6074.45|31
1733996920000|2024-12-12 09:48:40|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|46
1733996930000|2024-12-12 09:48:50|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|23
1733996940000|2024-12-12 09:49:00|6075.03|6074.33|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|20
1733996950000|2024-12-12 09:49:10|6075.15|6074.45|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|13
1733996960000|2024-12-12 09:49:20|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|31
1733996970000|2024-12-12 09:49:30|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|14
1733996980000|2024-12-12 09:49:40|6075.4|6074.7|6075.4|6074.7|6075.53|6074.83|6075.28|6074.58|43
1733996990000|2024-12-12 09:49:50|6075.53|6074.83|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|5
1733997000000|2024-12-12 09:50:00|6075.03|6074.33|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|27
1733997010000|2024-12-12 09:50:10|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|24
1733997020000|2024-12-12 09:50:20|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.15|6074.45|31
1733997030000|2024-12-12 09:50:30|||||||||2
1733997040000|2024-12-12 09:50:40|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.15|6074.45|9
1733997060000|2024-12-12 09:51:00|6075.15|6074.45|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|9
1733997080000|2024-12-12 09:51:20|6075.15|6074.45|6075.03|6074.33|6075.15|6074.45|6075.03|6074.33|25
1733997090000|2024-12-12 09:51:30|||||||||3
1733997100000|2024-12-12 09:51:40|6074.9|6074.2|6074.78|6074.08|6074.9|6074.2|6074.78|6074.08|9
1733997110000|2024-12-12 09:51:50|||||||||1
1733997120000|2024-12-12 09:52:00|6075.03|6074.33|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|26
1733997130000|2024-12-12 09:52:10|||||||||3
1733997150000|2024-12-12 09:52:30|6074.9|6074.2|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|22
1733997160000|2024-12-12 09:52:40|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.9|6074.2|4
1733997170000|2024-12-12 09:52:50|6074.78|6074.08|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|7
1733997180000|2024-12-12 09:53:00|||||||||3
1733997190000|2024-12-12 09:53:10|6074.78|6074.08|6075.03|6074.33|6075.03|6074.33|6074.53|6073.83|58
1733997200000|2024-12-12 09:53:20|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.15|6074.45|14
1733997210000|2024-12-12 09:53:30|||||||||5
1733997220000|2024-12-12 09:53:40|||||||||1
1733997230000|2024-12-12 09:53:50|6075.53|6074.83|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|38
1733997240000|2024-12-12 09:54:00|6075.15|6074.45|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|31
1733997250000|2024-12-12 09:54:10|||||||||1
1733997260000|2024-12-12 09:54:20|||||||||9
1733997270000|2024-12-12 09:54:30|||||||||1
1733997280000|2024-12-12 09:54:40|||||||||23
1733997290000|2024-12-12 09:54:50|||||||||2
1733997310000|2024-12-12 09:55:10|6075.15|6074.45|6075.03|6074.33|6075.15|6074.45|6075.03|6074.33|9
1733997330000|2024-12-12 09:55:30|||||||||16
1733997350000|2024-12-12 09:55:50|6074.9|6074.2|6074.9|6074.2|6074.9|6074.2|6074.9|6074.2|21
1733997360000|2024-12-12 09:56:00|6074.78|6074.08|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|1
1733997370000|2024-12-12 09:56:10|6074.9|6074.2|6074.78|6074.08|6074.9|6074.2|6074.78|6074.08|200
1733997390000|2024-12-12 09:56:30|||||||||301
1733997400000|2024-12-12 09:56:40|6074.65|6073.95|6074.03|6073.33|6074.65|6073.95|6074.03|6073.33|99
1733997410000|2024-12-12 09:56:50|||||||||1
1733997420000|2024-12-12 09:57:00|6073.9|6073.2|6074.03|6073.33|6074.03|6073.33|6073.9|6073.2|39
1733997430000|2024-12-12 09:57:10|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.03|6073.33|78
1733997440000|2024-12-12 09:57:20|||||||||3
1733997450000|2024-12-12 09:57:30|6074.4|6073.7|6074.28|6073.58|6074.53|6073.83|6074.28|6073.58|25
1733997460000|2024-12-12 09:57:40|||||||||23
1733997470000|2024-12-12 09:57:50|6074.15|6073.45|6073.78|6073.08|6074.15|6073.45|6073.78|6073.08|102
1733997480000|2024-12-12 09:58:00|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|35
1733997490000|2024-12-12 09:58:10|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|28
1733997510000|2024-12-12 09:58:30|||||||||3
1733997530000|2024-12-12 09:58:50|||||||||3
1733997540000|2024-12-12 09:59:00|6074.15|6073.45|6074.15|6073.45|6074.28|6073.58|6074.03|6073.33|35
1733997550000|2024-12-12 09:59:10|6074.28|6073.58|6074.03|6073.33|6074.28|6073.58|6074.03|6073.33|13
1733997560000|2024-12-12 09:59:20|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|13
1733997580000|2024-12-12 09:59:40|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|17
1733997600000|2024-12-12 10:00:00|6074.28|6073.58|6074.15|6073.45|6074.28|6073.58|6074.15|6073.45|52
1733997610000|2024-12-12 10:00:10|6074.03|6073.33|6074.03|6073.33|6074.15|6073.45|6073.9|6073.2|91
1733997620000|2024-12-12 10:00:20|6074.15|6073.45|6074.28|6073.58|6074.28|6073.58|6074.03|6073.33|31
1733997630000|2024-12-12 10:00:30|6074.15|6073.45|6074.15|6073.45|6074.28|6073.58|6074.03|6073.33|46
1733997640000|2024-12-12 10:00:40|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|3
1733997650000|2024-12-12 10:00:50|||||||||3
1733997660000|2024-12-12 10:01:00|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|30
1733997670000|2024-12-12 10:01:10|6074.4|6073.7|6074.28|6073.58|6074.4|6073.7|6074.28|6073.58|41
1733997680000|2024-12-12 10:01:20|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.4|6073.7|11
1733997690000|2024-12-12 10:01:30|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|31
1733997700000|2024-12-12 10:01:40|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|4
1733997710000|2024-12-12 10:01:50|6074.28|6073.58|6074.28|6073.58|6074.4|6073.7|6074.28|6073.58|9
1733997720000|2024-12-12 10:02:00|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.4|6073.7|16
1733997730000|2024-12-12 10:02:10|||||||||10
1733997740000|2024-12-12 10:02:20|||||||||32
1733997750000|2024-12-12 10:02:30|6074.4|6073.7|6074.4|6073.7|6074.53|6073.83|6074.28|6073.58|40
1733997760000|2024-12-12 10:02:40|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|0
1733997770000|2024-12-12 10:02:50|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|26
1733997780000|2024-12-12 10:03:00|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|24
1733997790000|2024-12-12 10:03:10|6074.15|6073.45|6074.03|6073.33|6074.28|6073.58|6074.03|6073.33|32
1733997800000|2024-12-12 10:03:20|6074.15|6073.45|6074.03|6073.33|6074.28|6073.58|6074.03|6073.33|23
1733997810000|2024-12-12 10:03:30|6074.15|6073.45|6074.03|6073.33|6074.28|6073.58|6074.03|6073.33|73
1733997820000|2024-12-12 10:03:40|6074.15|6073.45|6074.28|6073.58|6074.28|6073.58|6074.15|6073.45|13
1733997830000|2024-12-12 10:03:50|||||||||1
1733997840000|2024-12-12 10:04:00|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|14
1733997850000|2024-12-12 10:04:10|6074.4|6073.7|6074.4|6073.7|6074.53|6073.83|6074.4|6073.7|13
1733997860000|2024-12-12 10:04:20|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|10
1733997870000|2024-12-12 10:04:30|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|30
1733997880000|2024-12-12 10:04:40|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|21
1733997890000|2024-12-12 10:04:50|||||||||1
1733997900000|2024-12-12 10:05:00|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.65|6073.95|31
1733997910000|2024-12-12 10:05:10|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|37
1733997920000|2024-12-12 10:05:20|||||||||1
1733997930000|2024-12-12 10:05:30|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.9|6074.2|29
1733997940000|2024-12-12 10:05:40|6074.78|6074.08|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|55
1733997950000|2024-12-12 10:05:50|6074.78|6074.08|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|35
1733997960000|2024-12-12 10:06:00|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|42
1733997970000|2024-12-12 10:06:10|6075.15|6074.45|6075.15|6074.45|6075.15|6074.45|6075.15|6074.45|12
1733997980000|2024-12-12 10:06:20|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|0
1733998000000|2024-12-12 10:06:40|||||||||8
1733998010000|2024-12-12 10:06:50|||||||||14
1733998020000|2024-12-12 10:07:00|||||||||6
1733998040000|2024-12-12 10:07:20|6074.9|6074.2|6074.78|6074.08|6074.9|6074.2|6074.78|6074.08|24
1733998050000|2024-12-12 10:07:30|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|39
1733998070000|2024-12-12 10:07:50|6074.78|6074.08|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|31
1733998080000|2024-12-12 10:08:00|6074.9|6074.2|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|19
1733998100000|2024-12-12 10:08:20|||||||||3
1733998110000|2024-12-12 10:08:30|||||||||6
1733998120000|2024-12-12 10:08:40|6074.65|6073.95|6074.53|6073.83|6074.78|6074.08|6074.53|6073.83|14
1733998130000|2024-12-12 10:08:50|||||||||1
1733998140000|2024-12-12 10:09:00|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|64
1733998150000|2024-12-12 10:09:10|6074.65|6073.95|6074.53|6073.83|6074.65|6073.95|6074.53|6073.83|17
1733998170000|2024-12-12 10:09:30|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6
1733998180000|2024-12-12 10:09:40|||||||||1
1733998190000|2024-12-12 10:09:50|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|36
1733998210000|2024-12-12 10:10:10|6074.78|6074.08|6074.65|6073.95|6074.78|6074.08|6074.65|6073.95|60
1733998220000|2024-12-12 10:10:20|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|3
1733998230000|2024-12-12 10:10:30|||||||||3
1733998240000|2024-12-12 10:10:40|||||||||1
1733998250000|2024-12-12 10:10:50|6074.4|6073.7|6074.28|6073.58|6074.4|6073.7|6074.28|6073.58|6
1733998260000|2024-12-12 10:11:00|6074.4|6073.7|6074.28|6073.58|6074.53|6073.83|6074.28|6073.58|16
1733998270000|2024-12-12 10:11:10|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|34
1733998280000|2024-12-12 10:11:20|||||||||2
1733998290000|2024-12-12 10:11:30|||||||||2
1733998300000|2024-12-12 10:11:40|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|13
1733998320000|2024-12-12 10:12:00|6074.4|6073.7|6074.28|6073.58|6074.4|6073.7|6074.28|6073.58|50
1733998330000|2024-12-12 10:12:10|||||||||6
1733998340000|2024-12-12 10:12:20|6074.15|6073.45|6074.03|6073.33|6074.15|6073.45|6074.03|6073.33|17
1733998350000|2024-12-12 10:12:30|6073.9|6073.2|6074.03|6073.33|6074.03|6073.33|6073.9|6073.2|41
1733998370000|2024-12-12 10:12:50|6074.15|6073.45|6074.28|6073.58|6074.28|6073.58|6074.03|6073.33|16
1733998380000|2024-12-12 10:13:00|6074.03|6073.33|6074.28|6073.58|6074.28|6073.58|6074.03|6073.33|23
1733998400000|2024-12-12 10:13:20|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|16
1733998420000|2024-12-12 10:13:40|||||||||4
1733998430000|2024-12-12 10:13:50|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|8
1733998440000|2024-12-12 10:14:00|6074.65|6073.95|6074.53|6073.83|6074.65|6073.95|6074.53|6073.83|9
1733998450000|2024-12-12 10:14:10|||||||||4
1733998470000|2024-12-12 10:14:30|||||||||9
1733998490000|2024-12-12 10:14:50|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.65|6073.95|25
1733998500000|2024-12-12 10:15:00|||||||||1
1733998510000|2024-12-12 10:15:10|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|46
1733998520000|2024-12-12 10:15:20|||||||||14
1733998530000|2024-12-12 10:15:30|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|45
1733998550000|2024-12-12 10:15:50|||||||||12
1733998560000|2024-12-12 10:16:00|||||||||3
1733998570000|2024-12-12 10:16:10|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|74
1733998580000|2024-12-12 10:16:20|6075.15|6074.45|6074.78|6074.08|6075.15|6074.45|6074.78|6074.08|58
1733998590000|2024-12-12 10:16:30|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.65|6073.95|31
1733998600000|2024-12-12 10:16:40|||||||||4
1733998610000|2024-12-12 10:16:50|||||||||2
1733998620000|2024-12-12 10:17:00|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|24
1733998630000|2024-12-12 10:17:10|6074.65|6073.95|6075.03|6074.33|6075.03|6074.33|6074.65|6073.95|9
1733998640000|2024-12-12 10:17:20|6074.9|6074.2|6074.78|6074.08|6074.9|6074.2|6074.78|6074.08|16
1733998650000|2024-12-12 10:17:30|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.9|6074.2|15
1733998660000|2024-12-12 10:17:40|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.9|6074.2|11
1733998670000|2024-12-12 10:17:50|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|9
1733998680000|2024-12-12 10:18:00|6074.9|6074.2|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|0
1733998690000|2024-12-12 10:18:10|||||||||12
1733998700000|2024-12-12 10:18:20|||||||||1
1733998720000|2024-12-12 10:18:40|||||||||17
1733998740000|2024-12-12 10:19:00|6074.65|6073.95|6074.53|6073.83|6074.78|6074.08|6074.53|6073.83|74
1733998760000|2024-12-12 10:19:20|||||||||22
1733998790000|2024-12-12 10:19:50|||||||||6
1733998800000|2024-12-12 10:20:00|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.4|6073.7|113
1733998810000|2024-12-12 10:20:10|||||||||3
1733998820000|2024-12-12 10:20:20|||||||||18
1733998860000|2024-12-12 10:21:00|||||||||2
1733998880000|2024-12-12 10:21:20|||||||||6
1733998890000|2024-12-12 10:21:30|||||||||7
1733998910000|2024-12-12 10:21:50|||||||||6
1733998920000|2024-12-12 10:22:00|||||||||1
1733998930000|2024-12-12 10:22:10|||||||||8
1733998940000|2024-12-12 10:22:20|||||||||1
1733998950000|2024-12-12 10:22:30|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|39
1733998960000|2024-12-12 10:22:40|||||||||5
1733998970000|2024-12-12 10:22:50|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|36
1733998980000|2024-12-12 10:23:00|||||||||19
1733998990000|2024-12-12 10:23:10|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.9|6074.2|10
1733999000000|2024-12-12 10:23:20|6075.28|6074.58|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|45
1733999010000|2024-12-12 10:23:30|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|22
1733999030000|2024-12-12 10:23:50|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|46
1733999040000|2024-12-12 10:24:00|||||||||21
1733999070000|2024-12-12 10:24:30|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|42
1733999090000|2024-12-12 10:24:50|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.65|6074.95|110
1733999100000|2024-12-12 10:25:00|||||||||7
1733999110000|2024-12-12 10:25:10|6075.9|6075.2|6076.28|6075.58|6076.28|6075.58|6075.9|6075.2|163
1733999120000|2024-12-12 10:25:20|6076.03|6075.33|6076.03|6075.33|6076.15|6075.45|6076.03|6075.33|186
1733999130000|2024-12-12 10:25:30|||||||||5
1733999140000|2024-12-12 10:25:40|||||||||16
1733999150000|2024-12-12 10:25:50|6076.15|6075.45|6076.28|6075.58|6076.28|6075.58|6076.15|6075.45|20
1733999160000|2024-12-12 10:26:00|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|42
1733999170000|2024-12-12 10:26:10|||||||||25
1733999180000|2024-12-12 10:26:20|||||||||1
1733999190000|2024-12-12 10:26:30|6076.65|6075.95|6076.78|6076.08|6076.78|6076.08|6076.65|6075.95|44
1733999200000|2024-12-12 10:26:40|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.9|6076.2|26
1733999210000|2024-12-12 10:26:50|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|93
1733999220000|2024-12-12 10:27:00|||||||||2
1733999230000|2024-12-12 10:27:10|||||||||4
1733999240000|2024-12-12 10:27:20|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|81
1733999250000|2024-12-12 10:27:30|||||||||4
1733999260000|2024-12-12 10:27:40|||||||||1
1733999300000|2024-12-12 10:28:20|||||||||14
1733999310000|2024-12-12 10:28:30|||||||||1
1733999320000|2024-12-12 10:28:40|||||||||26
1733999360000|2024-12-12 10:29:20|||||||||16
1733999370000|2024-12-12 10:29:30|6076.4|6075.7|6076.28|6075.58|6076.4|6075.7|6076.28|6075.58|50
1733999390000|2024-12-12 10:29:50|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|20
1733999410000|2024-12-12 10:30:10|6076.4|6075.7|6076.28|6075.58|6076.53|6075.83|6076.28|6075.58|34
1733999420000|2024-12-12 10:30:20|6076.15|6075.45|6076.03|6075.33|6076.28|6075.58|6076.03|6075.33|50
1733999430000|2024-12-12 10:30:30|6075.9|6075.2|6075.78|6075.08|6075.9|6075.2|6075.78|6075.08|16
1733999440000|2024-12-12 10:30:40|6075.9|6075.2|6076.03|6075.33|6076.28|6075.58|6075.9|6075.2|69
1733999450000|2024-12-12 10:30:50|6076.15|6075.45|6076.03|6075.33|6076.15|6075.45|6076.03|6075.33|77
1733999460000|2024-12-12 10:31:00|||||||||2
1733999480000|2024-12-12 10:31:20|||||||||78
1733999490000|2024-12-12 10:31:30|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|34
1733999500000|2024-12-12 10:31:40|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6075.9|6075.2|32
1733999510000|2024-12-12 10:31:50|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|32
1733999520000|2024-12-12 10:32:00|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.03|6075.33|44
1733999540000|2024-12-12 10:32:20|6076.15|6075.45|6076.28|6075.58|6076.28|6075.58|6076.03|6075.33|51
1733999550000|2024-12-12 10:32:30|||||||||1
1733999570000|2024-12-12 10:32:50|6076.4|6075.7|6076.53|6075.83|6076.53|6075.83|6076.4|6075.7|115
1733999580000|2024-12-12 10:33:00|6076.4|6075.7|6076.28|6075.58|6076.4|6075.7|6076.28|6075.58|30
1733999590000|2024-12-12 10:33:10|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|58
1733999600000|2024-12-12 10:33:20|||||||||5
1733999620000|2024-12-12 10:33:40|6076.15|6075.45|6076.28|6075.58|6076.28|6075.58|6076.03|6075.33|29
1733999630000|2024-12-12 10:33:50|||||||||23
1733999640000|2024-12-12 10:34:00|6076.4|6075.7|6076.28|6075.58|6076.53|6075.83|6076.28|6075.58|26
1733999650000|2024-12-12 10:34:10|6076.4|6075.7|6076.53|6075.83|6076.53|6075.83|6076.4|6075.7|298
1733999660000|2024-12-12 10:34:20|6076.4|6075.7|6076.28|6075.58|6076.4|6075.7|6076.28|6075.58|5
1733999680000|2024-12-12 10:34:40|||||||||4
1733999690000|2024-12-12 10:34:50|||||||||1
1733999700000|2024-12-12 10:35:00|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|49
1733999710000|2024-12-12 10:35:10|6076.28|6075.58|6076.03|6075.33|6076.28|6075.58|6076.03|6075.33|38
1733999720000|2024-12-12 10:35:20|6075.9|6075.2|6075.78|6075.08|6075.9|6075.2|6075.78|6075.08|42
1733999730000|2024-12-12 10:35:30|6075.9|6075.2|6076.03|6075.33|6076.28|6075.58|6075.78|6075.08|65
1733999740000|2024-12-12 10:35:40|||||||||11
1733999750000|2024-12-12 10:35:50|||||||||1
1733999760000|2024-12-12 10:36:00|||||||||2
1733999770000|2024-12-12 10:36:10|6075.9|6075.2|6075.78|6075.08|6075.9|6075.2|6075.78|6075.08|14
1733999780000|2024-12-12 10:36:20|||||||||31
1733999800000|2024-12-12 10:36:40|||||||||75
1733999820000|2024-12-12 10:37:00|||||||||7
1733999830000|2024-12-12 10:37:10|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.65|6074.95|38
1733999840000|2024-12-12 10:37:20|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|92
1733999850000|2024-12-12 10:37:30|6075.9|6075.2|6075.78|6075.08|6075.9|6075.2|6075.78|6075.08|5
1733999860000|2024-12-12 10:37:40|||||||||7
1733999880000|2024-12-12 10:38:00|||||||||27
1733999890000|2024-12-12 10:38:10|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|19
1733999900000|2024-12-12 10:38:20|||||||||3
1733999920000|2024-12-12 10:38:40|||||||||1
1733999930000|2024-12-12 10:38:50|||||||||1
1733999940000|2024-12-12 10:39:00|6075.53|6074.83|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|13
1733999950000|2024-12-12 10:39:10|||||||||1
1733999960000|2024-12-12 10:39:20|6075.65|6074.95|6075.53|6074.83|6075.65|6074.95|6075.53|6074.83|23
1733999970000|2024-12-12 10:39:30|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.65|6074.95|22
1733999980000|2024-12-12 10:39:40|6075.65|6074.95|6075.53|6074.83|6075.65|6074.95|6075.53|6074.83|10
1734000010000|2024-12-12 10:40:10|||||||||8
1734000020000|2024-12-12 10:40:20|||||||||4
1734000040000|2024-12-12 10:40:40|6075.65|6074.95|6076.03|6075.33|6076.03|6075.33|6075.65|6074.95|78
1734000050000|2024-12-12 10:40:50|6076.15|6075.45|6076.28|6075.58|6076.28|6075.58|6076.15|6075.45|14
1734000060000|2024-12-12 10:41:00|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|22
1734000070000|2024-12-12 10:41:10|6075.9|6075.2|6075.78|6075.08|6076.03|6075.33|6075.65|6074.95|75
1734000090000|2024-12-12 10:41:30|6076.03|6075.33|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|17
1734000100000|2024-12-12 10:41:40|||||||||5
1734000110000|2024-12-12 10:41:50|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.9|6075.2|5
1734000120000|2024-12-12 10:42:00|||||||||1
1734000130000|2024-12-12 10:42:10|6075.9|6075.2|6075.78|6075.08|6075.9|6075.2|6075.78|6075.08|11
1734000140000|2024-12-12 10:42:20|6075.9|6075.2|6075.78|6075.08|6075.9|6075.2|6075.78|6075.08|27
1734000150000|2024-12-12 10:42:30|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6075.9|6075.2|11
1734000170000|2024-12-12 10:42:50|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|18
1734000180000|2024-12-12 10:43:00|6076.28|6075.58|6076.03|6075.33|6076.28|6075.58|6076.03|6075.33|101
1734000190000|2024-12-12 10:43:10|||||||||5
1734000200000|2024-12-12 10:43:20|||||||||1
1734000210000|2024-12-12 10:43:30|6076.15|6075.45|6076.15|6075.45|6076.28|6075.58|6076.15|6075.45|213
1734000220000|2024-12-12 10:43:40|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|5
1734000230000|2024-12-12 10:43:50|||||||||19
1734000240000|2024-12-12 10:44:00|||||||||281
1734000250000|2024-12-12 10:44:10|||||||||3
1734000260000|2024-12-12 10:44:20|6076.4|6075.7|6076.28|6075.58|6076.4|6075.7|6076.28|6075.58|62
1734000270000|2024-12-12 10:44:30|6076.53|6075.83|6076.28|6075.58|6076.53|6075.83|6076.28|6075.58|36
1734000290000|2024-12-12 10:44:50|6076.03|6075.33|6076.28|6075.58|6076.28|6075.58|6076.03|6075.33|39
1734000310000|2024-12-12 10:45:10|||||||||13
1734000330000|2024-12-12 10:45:30|||||||||6
1734000340000|2024-12-12 10:45:40|||||||||2
1734000350000|2024-12-12 10:45:50|||||||||6
1734000360000|2024-12-12 10:46:00|||||||||6
1734000370000|2024-12-12 10:46:10|6076.15|6075.45|6076.03|6075.33|6076.15|6075.45|6076.03|6075.33|92
1734000380000|2024-12-12 10:46:20|6075.9|6075.2|6075.78|6075.08|6075.9|6075.2|6075.53|6074.83|940
1734000390000|2024-12-12 10:46:30|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|61
1734000400000|2024-12-12 10:46:40|6075.78|6075.08|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|100
1734000420000|2024-12-12 10:47:00|||||||||9
1734000430000|2024-12-12 10:47:10|6075.9|6075.2|6075.78|6075.08|6075.9|6075.2|6075.78|6075.08|68
1734000440000|2024-12-12 10:47:20|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|172
1734000450000|2024-12-12 10:47:30|6075.65|6074.95|6075.53|6074.83|6075.65|6074.95|6075.53|6074.83|56
1734000460000|2024-12-12 10:47:40|6075.65|6074.95|6075.53|6074.83|6075.65|6074.95|6075.53|6074.83|18
1734000470000|2024-12-12 10:47:50|||||||||322
1734000480000|2024-12-12 10:48:00|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|177
1734000490000|2024-12-12 10:48:10|6075.65|6074.95|6075.28|6074.58|6075.65|6074.95|6075.28|6074.58|153
1734000510000|2024-12-12 10:48:30|6075.4|6074.7|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|43
1734000520000|2024-12-12 10:48:40|||||||||3
1734000530000|2024-12-12 10:48:50|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|39
1734000540000|2024-12-12 10:49:00|6075.28|6074.58|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|33
1734000560000|2024-12-12 10:49:20|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|20
1734000580000|2024-12-12 10:49:40|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|11
1734000590000|2024-12-12 10:49:50|6075.4|6074.7|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|31
1734000600000|2024-12-12 10:50:00|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|5
1734000620000|2024-12-12 10:50:20|6075.65|6074.95|6075.53|6074.83|6075.65|6074.95|6075.53|6074.83|64
1734000660000|2024-12-12 10:51:00|||||||||3
1734000670000|2024-12-12 10:51:10|||||||||1
1734000680000|2024-12-12 10:51:20|6075.78|6075.08|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|50
1734000700000|2024-12-12 10:51:40|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|39
1734000710000|2024-12-12 10:51:50|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|84
1734000720000|2024-12-12 10:52:00|6075.53|6074.83|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|61
1734000730000|2024-12-12 10:52:10|||||||||17
1734000740000|2024-12-12 10:52:20|||||||||12
1734000780000|2024-12-12 10:53:00|||||||||3
1734000810000|2024-12-12 10:53:30|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|139
1734000820000|2024-12-12 10:53:40|||||||||25
1734000830000|2024-12-12 10:53:50|||||||||1
1734000840000|2024-12-12 10:54:00|6075.03|6074.33|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|96
1734000850000|2024-12-12 10:54:10|6075.15|6074.45|6075.03|6074.33|6075.15|6074.45|6075.03|6074.33|34
1734000860000|2024-12-12 10:54:20|6075.15|6074.45|6075.03|6074.33|6075.15|6074.45|6075.03|6074.33|7
1734000870000|2024-12-12 10:54:30|||||||||4
1734000880000|2024-12-12 10:54:40|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|63
1734000900000|2024-12-12 10:55:00|||||||||45
1734000950000|2024-12-12 10:55:50|6075.4|6074.7|6075.28|6074.58|6075.4|6074.7|6075.28|6074.58|83
1734000960000|2024-12-12 10:56:00|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|23
1734000970000|2024-12-12 10:56:10|||||||||9
1734000980000|2024-12-12 10:56:20|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|28
1734000990000|2024-12-12 10:56:30|6075.4|6074.7|6075.28|6074.58|6075.4|6074.7|6075.28|6074.58|19
1734001000000|2024-12-12 10:56:40|6075.4|6074.7|6075.4|6074.7|6075.4|6074.7|6075.4|6074.7|34
1734001010000|2024-12-12 10:56:50|6075.28|6074.58|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|43
1734001020000|2024-12-12 10:57:00|||||||||2
1734001050000|2024-12-12 10:57:30|||||||||2
1734001080000|2024-12-12 10:58:00|6075.4|6074.7|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|73
1734001100000|2024-12-12 10:58:20|||||||||14
1734001120000|2024-12-12 10:58:40|||||||||1
1734001130000|2024-12-12 10:58:50|||||||||1
1734001140000|2024-12-12 10:59:00|6075.4|6074.7|6075.28|6074.58|6075.4|6074.7|6075.28|6074.58|15
1734001150000|2024-12-12 10:59:10|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|27
1734001170000|2024-12-12 10:59:30|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.65|6074.95|64
1734001180000|2024-12-12 10:59:40|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|42
1734001200000|2024-12-12 11:00:00|6075.65|6074.95|6075.53|6074.83|6075.65|6074.95|6075.53|6074.83|45
1734001210000|2024-12-12 11:00:10|6075.78|6075.08|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|106
1734001220000|2024-12-12 11:00:20|6075.65|6074.95|6075.65|6074.95|6075.65|6074.95|6075.65|6074.95|22
1734001230000|2024-12-12 11:00:30|6075.78|6075.08|6076.28|6075.58|6076.53|6075.83|6075.53|6074.83|1117
1734001240000|2024-12-12 11:00:40|6076.03|6075.33|6076.03|6075.33|6076.15|6075.45|6076.03|6075.33|68
1734001250000|2024-12-12 11:00:50|6075.9|6075.2|6075.78|6075.08|6075.9|6075.2|6075.78|6075.08|104
1734001260000|2024-12-12 11:01:00|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|41
1734001270000|2024-12-12 11:01:10|6075.9|6075.2|6075.53|6074.83|6075.9|6075.2|6075.53|6074.83|68
1734001280000|2024-12-12 11:01:20|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|28
1734001290000|2024-12-12 11:01:30|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|61
1734001300000|2024-12-12 11:01:40|||||||||3
1734001310000|2024-12-12 11:01:50|||||||||1
1734001320000|2024-12-12 11:02:00|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|20
1734001330000|2024-12-12 11:02:10|||||||||94
1734001340000|2024-12-12 11:02:20|||||||||88
1734001350000|2024-12-12 11:02:30|6076.03|6075.33|6076.28|6075.58|6076.28|6075.58|6076.03|6075.33|83
1734001360000|2024-12-12 11:02:40|||||||||1
1734001370000|2024-12-12 11:02:50|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|29
1734001380000|2024-12-12 11:03:00|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|214
1734001390000|2024-12-12 11:03:10|||||||||21
1734001400000|2024-12-12 11:03:20|||||||||27
1734001410000|2024-12-12 11:03:30|6075.53|6074.83|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|43
1734001420000|2024-12-12 11:03:40|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.65|6074.95|24
1734001430000|2024-12-12 11:03:50|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|11
1734001440000|2024-12-12 11:04:00|6075.65|6074.95|6075.53|6074.83|6075.65|6074.95|6075.53|6074.83|66
1734001450000|2024-12-12 11:04:10|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|76
1734001460000|2024-12-12 11:04:20|6075.65|6074.95|6075.53|6074.83|6075.65|6074.95|6075.53|6074.83|8
1734001480000|2024-12-12 11:04:40|||||||||27
1734001500000|2024-12-12 11:05:00|||||||||19
1734001510000|2024-12-12 11:05:10|||||||||1
1734001520000|2024-12-12 11:05:20|||||||||25
1734001530000|2024-12-12 11:05:30|6075.4|6074.7|6076.28|6075.58|6076.28|6075.58|6075.4|6074.7|90
1734001540000|2024-12-12 11:05:40|||||||||42
1734001550000|2024-12-12 11:05:50|6076.53|6075.83|6076.78|6076.08|6077.28|6076.58|6076.53|6075.83|1008
1734001560000|2024-12-12 11:06:00|6076.65|6075.95|6076.53|6075.83|6076.65|6075.95|6076.53|6075.83|48
1734001570000|2024-12-12 11:06:10|6076.4|6075.7|6076.28|6075.58|6076.53|6075.83|6076.28|6075.58|88
1734001580000|2024-12-12 11:06:20|6076.4|6075.7|6076.28|6075.58|6076.4|6075.7|6076.28|6075.58|30
1734001590000|2024-12-12 11:06:30|6076.15|6075.45|6076.78|6076.08|6076.78|6076.08|6075.78|6075.08|198
1734001600000|2024-12-12 11:06:40|6076.65|6075.95|6077.03|6076.33|6077.28|6076.58|6076.65|6075.95|406
1734001610000|2024-12-12 11:06:50|6076.78|6076.08|6077.28|6076.58|6077.28|6076.58|6076.78|6076.08|193
1734001620000|2024-12-12 11:07:00|6077.15|6076.45|6076.28|6075.58|6077.15|6076.45|6076.28|6075.58|211
1734001630000|2024-12-12 11:07:10|6076.4|6075.7|6075.53|6074.83|6076.53|6075.83|6075.53|6074.83|132
1734001640000|2024-12-12 11:07:20|6075.28|6074.58|6075.03|6074.33|6075.28|6074.58|6074.65|6073.95|413
1734001650000|2024-12-12 11:07:30|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|97
1734001660000|2024-12-12 11:07:40|6075.78|6075.08|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|87
1734001670000|2024-12-12 11:07:50|6075.65|6074.95|6075.78|6075.08|6076.03|6075.33|6075.65|6074.95|160
1734001680000|2024-12-12 11:08:00|6075.53|6074.83|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|46
1734001690000|2024-12-12 11:08:10|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|9
1734001700000|2024-12-12 11:08:20|6075.53|6074.83|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|37
1734001710000|2024-12-12 11:08:30|6075.28|6074.58|6075.03|6074.33|6075.28|6074.58|6074.78|6074.08|292
1734001720000|2024-12-12 11:08:40|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|52
1734001730000|2024-12-12 11:08:50|||||||||26
1734001740000|2024-12-12 11:09:00|6075.03|6074.33|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|63
1734001750000|2024-12-12 11:09:10|||||||||21
1734001760000|2024-12-12 11:09:20|||||||||6
1734001770000|2024-12-12 11:09:30|6075.15|6074.45|6075.15|6074.45|6075.15|6074.45|6075.03|6074.33|23
1734001780000|2024-12-12 11:09:40|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|22
1734001790000|2024-12-12 11:09:50|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|19
1734001800000|2024-12-12 11:10:00|||||||||13
1734001810000|2024-12-12 11:10:10|||||||||82
1734001820000|2024-12-12 11:10:20|6075.15|6074.45|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|31
1734001850000|2024-12-12 11:10:50|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|202
1734001860000|2024-12-12 11:11:00|6074.9|6074.2|6074.53|6073.83|6075.03|6074.33|6074.28|6073.58|197
1734001870000|2024-12-12 11:11:10|||||||||35
1734001880000|2024-12-12 11:11:20|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.65|6073.95|51
1734001900000|2024-12-12 11:11:40|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|79
1734001920000|2024-12-12 11:12:00|||||||||13
1734001930000|2024-12-12 11:12:10|6074.65|6073.95|6074.53|6073.83|6074.78|6074.08|6074.53|6073.83|59
1734001940000|2024-12-12 11:12:20|||||||||39
1734001950000|2024-12-12 11:12:30|||||||||199
1734001960000|2024-12-12 11:12:40|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.65|6073.95|29
1734001970000|2024-12-12 11:12:50|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|90
1734001980000|2024-12-12 11:13:00|6074.65|6073.95|6074.53|6073.83|6074.65|6073.95|6074.53|6073.83|5
1734001990000|2024-12-12 11:13:10|||||||||3
1734002000000|2024-12-12 11:13:20|||||||||32
1734002010000|2024-12-12 11:13:30|||||||||9
1734002020000|2024-12-12 11:13:40|6074.28|6073.58|6073.28|6072.58|6074.28|6073.58|6073.03|6072.33|608
1734002030000|2024-12-12 11:13:50|6073.03|6072.33|6073.28|6072.58|6073.53|6072.83|6073.03|6072.33|134
1734002040000|2024-12-12 11:14:00|6073.03|6072.33|6073.03|6072.33|6073.28|6072.58|6072.78|6072.08|218
1734002050000|2024-12-12 11:14:10|||||||||6
1734002060000|2024-12-12 11:14:20|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|98
1734002070000|2024-12-12 11:14:30|6072.9|6072.2|6073.03|6072.33|6073.03|6072.33|6072.78|6072.08|278
1734002080000|2024-12-12 11:14:40|6072.9|6072.2|6073.03|6072.33|6073.03|6072.33|6072.78|6072.08|92
1734002090000|2024-12-12 11:14:50|6072.9|6072.2|6072.78|6072.08|6073.03|6072.33|6072.78|6072.08|98
1734002100000|2024-12-12 11:15:00|6072.9|6072.2|6072.53|6071.83|6072.9|6072.2|6072.53|6071.83|183
1734002110000|2024-12-12 11:15:10|||||||||124
1734002120000|2024-12-12 11:15:20|6072.78|6072.08|6072.53|6071.83|6072.78|6072.08|6072.53|6071.83|42
1734002130000|2024-12-12 11:15:30|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|80
1734002140000|2024-12-12 11:15:40|6072.65|6071.95|6072.53|6071.83|6072.65|6071.95|6072.53|6071.83|12
1734002150000|2024-12-12 11:15:50|||||||||17
1734002160000|2024-12-12 11:16:00|||||||||84
1734002170000|2024-12-12 11:16:10|6072.4|6071.7|6072.53|6071.83|6072.53|6071.83|6072.03|6071.33|263
1734002180000|2024-12-12 11:16:20|6072.65|6071.95|6073.03|6072.33|6073.03|6072.33|6072.65|6071.95|177
1734002190000|2024-12-12 11:16:30|||||||||89
1734002200000|2024-12-12 11:16:40|||||||||19
1734002210000|2024-12-12 11:16:50|||||||||4
1734002220000|2024-12-12 11:17:00|6072.9|6072.2|6073.03|6072.33|6073.03|6072.33|6072.78|6072.08|56
1734002230000|2024-12-12 11:17:10|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|19
1734002240000|2024-12-12 11:17:20|6072.9|6072.2|6072.78|6072.08|6073.03|6072.33|6072.78|6072.08|34
1734002250000|2024-12-12 11:17:30|6072.9|6072.2|6073.03|6072.33|6073.03|6072.33|6072.78|6072.08|31
1734002260000|2024-12-12 11:17:40|6072.78|6072.08|6072.9|6072.2|6073.03|6072.33|6072.78|6072.08|20
1734002270000|2024-12-12 11:17:50|6073.03|6072.33|6072.78|6072.08|6073.03|6072.33|6072.78|6072.08|6
1734002280000|2024-12-12 11:18:00|6072.9|6072.2|6073.28|6072.58|6073.28|6072.58|6072.78|6072.08|76
1734002300000|2024-12-12 11:18:20|6073.4|6072.7|6073.53|6072.83|6073.53|6072.83|6073.4|6072.7|40
1734002310000|2024-12-12 11:18:30|6073.78|6073.08|6074.03|6073.33|6074.03|6073.33|6073.78|6073.08|64
1734002320000|2024-12-12 11:18:40|||||||||2
1734002330000|2024-12-12 11:18:50|||||||||13
1734002340000|2024-12-12 11:19:00|6073.9|6073.2|6073.9|6073.2|6074.03|6073.33|6073.78|6073.08|135
1734002350000|2024-12-12 11:19:10|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|6073.9|6073.2|55
1734002360000|2024-12-12 11:19:20|6073.9|6073.2|6074.03|6073.33|6074.03|6073.33|6073.9|6073.2|0
1734002370000|2024-12-12 11:19:30|||||||||1
1734002380000|2024-12-12 11:19:40|||||||||1
1734002390000|2024-12-12 11:19:50|||||||||2
1734002400000|2024-12-12 11:20:00|6074.15|6073.45|6074.03|6073.33|6074.28|6073.58|6074.03|6073.33|45
1734002410000|2024-12-12 11:20:10|6074.15|6073.45|6074.03|6073.33|6074.15|6073.45|6074.03|6073.33|37
1734002420000|2024-12-12 11:20:20|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|23
1734002430000|2024-12-12 11:20:30|||||||||176
1734002440000|2024-12-12 11:20:40|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|50
1734002450000|2024-12-12 11:20:50|||||||||5
1734002460000|2024-12-12 11:21:00|6074.28|6073.58|6074.28|6073.58|6074.53|6073.83|6074.28|6073.58|66
1734002470000|2024-12-12 11:21:10|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|5
1734002480000|2024-12-12 11:21:20|6074.28|6073.58|6074.03|6073.33|6074.28|6073.58|6074.03|6073.33|83
1734002490000|2024-12-12 11:21:30|||||||||1
1734002500000|2024-12-12 11:21:40|6074.15|6073.45|6074.03|6073.33|6074.15|6073.45|6074.03|6073.33|28
1734002520000|2024-12-12 11:22:00|6074.28|6073.58|6074.03|6073.33|6074.28|6073.58|6074.03|6073.33|32
1734002530000|2024-12-12 11:22:10|6074.15|6073.45|6074.03|6073.33|6074.15|6073.45|6073.9|6073.2|53
1734002540000|2024-12-12 11:22:20|6073.78|6073.08|6073.78|6073.08|6073.9|6073.2|6073.78|6073.08|54
1734002550000|2024-12-12 11:22:30|6073.65|6072.95|6073.53|6072.83|6073.65|6072.95|6073.53|6072.83|11
1734002560000|2024-12-12 11:22:40|6073.78|6073.08|6073.53|6072.83|6073.78|6073.08|6073.53|6072.83|29
1734002570000|2024-12-12 11:22:50|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|6073.53|6072.83|10
1734002580000|2024-12-12 11:23:00|6073.65|6072.95|6073.53|6072.83|6073.65|6072.95|6073.53|6072.83|27
1734002610000|2024-12-12 11:23:30|6073.78|6073.08|6073.53|6072.83|6073.78|6073.08|6073.53|6072.83|75
1734002630000|2024-12-12 11:23:50|6073.65|6072.95|6073.78|6073.08|6073.78|6073.08|6073.65|6072.95|75
1734002650000|2024-12-12 11:24:10|||||||||50
1734002660000|2024-12-12 11:24:20|6073.65|6072.95|6073.53|6072.83|6073.65|6072.95|6073.53|6072.83|16
1734002670000|2024-12-12 11:24:30|6073.65|6072.95|6073.78|6073.08|6073.78|6073.08|6073.65|6072.95|21
1734002690000|2024-12-12 11:24:50|6073.65|6072.95|6073.53|6072.83|6073.65|6072.95|6073.53|6072.83|24
1734002700000|2024-12-12 11:25:00|||||||||41
1734002710000|2024-12-12 11:25:10|6073.65|6072.95|6073.78|6073.08|6073.78|6073.08|6073.53|6072.83|33
1734002720000|2024-12-12 11:25:20|||||||||1
1734002730000|2024-12-12 11:25:30|6073.65|6072.95|6073.53|6072.83|6073.78|6073.08|6073.53|6072.83|57
1734002740000|2024-12-12 11:25:40|6073.65|6072.95|6073.53|6072.83|6073.78|6073.08|6073.53|6072.83|19
1734002750000|2024-12-12 11:25:50|6073.65|6072.95|6073.53|6072.83|6073.65|6072.95|6073.53|6072.83|19
1734002760000|2024-12-12 11:26:00|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|6073.53|6072.83|52
1734002770000|2024-12-12 11:26:10|6073.53|6072.83|6073.53|6072.83|6073.78|6073.08|6073.53|6072.83|16
1734002790000|2024-12-12 11:26:30|||||||||1
1734002800000|2024-12-12 11:26:40|6073.28|6072.58|6073.03|6072.33|6073.28|6072.58|6073.03|6072.33|145
1734002810000|2024-12-12 11:26:50|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|63
1734002820000|2024-12-12 11:27:00|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|22
1734002830000|2024-12-12 11:27:10|6073.4|6072.7|6073.28|6072.58|6073.4|6072.7|6073.28|6072.58|13
1734002840000|2024-12-12 11:27:20|||||||||2
1734002850000|2024-12-12 11:27:30|6073.4|6072.7|6073.28|6072.58|6073.4|6072.7|6073.28|6072.58|13
1734002880000|2024-12-12 11:28:00|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|121
1734002890000|2024-12-12 11:28:10|6073.65|6072.95|6073.78|6073.08|6073.78|6073.08|6073.65|6072.95|14
1734002900000|2024-12-12 11:28:20|6073.65|6072.95|6073.78|6073.08|6073.78|6073.08|6073.65|6072.95|38
1734002920000|2024-12-12 11:28:40|||||||||4
1734002930000|2024-12-12 11:28:50|||||||||12
1734002940000|2024-12-12 11:29:00|6074.03|6073.33|6073.78|6073.08|6074.03|6073.33|6073.78|6073.08|153
1734002950000|2024-12-12 11:29:10|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|74
1734002960000|2024-12-12 11:29:20|6073.9|6073.2|6074.03|6073.33|6074.03|6073.33|6073.78|6073.08|23
1734002970000|2024-12-12 11:29:30|||||||||10
1734002990000|2024-12-12 11:29:50|||||||||8
1734003000000|2024-12-12 11:30:00|6074.28|6073.58|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|163
1734003010000|2024-12-12 11:30:10|6074.4|6073.7|6074.28|6073.58|6074.4|6073.7|6074.28|6073.58|51
1734003030000|2024-12-12 11:30:30|||||||||2
1734003060000|2024-12-12 11:31:00|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|74
1734003090000|2024-12-12 11:31:30|6074.28|6073.58|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|42
1734003100000|2024-12-12 11:31:40|6074.78|6074.08|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|61
1734003110000|2024-12-12 11:31:50|||||||||9
1734003120000|2024-12-12 11:32:00|6075.15|6074.45|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|64
1734003130000|2024-12-12 11:32:10|||||||||21
1734003140000|2024-12-12 11:32:20|||||||||15
1734003150000|2024-12-12 11:32:30|||||||||2
1734003160000|2024-12-12 11:32:40|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.15|6074.45|17
1734003170000|2024-12-12 11:32:50|6075.15|6074.45|6075.03|6074.33|6075.15|6074.45|6075.03|6074.33|12
1734003180000|2024-12-12 11:33:00|6075.15|6074.45|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|74
1734003190000|2024-12-12 11:33:10|6074.9|6074.2|6074.78|6074.08|6074.9|6074.2|6074.78|6074.08|36
1734003210000|2024-12-12 11:33:30|||||||||67
1734003220000|2024-12-12 11:33:40|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|66
1734003230000|2024-12-12 11:33:50|||||||||15
1734003240000|2024-12-12 11:34:00|6074.9|6074.2|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|53
1734003250000|2024-12-12 11:34:10|6074.9|6074.2|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|29
1734003260000|2024-12-12 11:34:20|6074.9|6074.2|6074.9|6074.2|6075.03|6074.33|6074.9|6074.2|10
1734003270000|2024-12-12 11:34:30|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|2
1734003280000|2024-12-12 11:34:40|6075.15|6074.45|6075.03|6074.33|6075.15|6074.45|6075.03|6074.33|21
1734003290000|2024-12-12 11:34:50|6075.15|6074.45|6075.03|6074.33|6075.15|6074.45|6075.03|6074.33|29
1734003300000|2024-12-12 11:35:00|||||||||5
1734003310000|2024-12-12 11:35:10|6074.9|6074.2|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|60
1734003320000|2024-12-12 11:35:20|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|35
1734003330000|2024-12-12 11:35:30|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|21
1734003350000|2024-12-12 11:35:50|||||||||3
1734003360000|2024-12-12 11:36:00|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|11
1734003370000|2024-12-12 11:36:10|6074.9|6074.2|6074.78|6074.08|6074.9|6074.2|6074.78|6074.08|13
1734003390000|2024-12-12 11:36:30|||||||||1
1734003410000|2024-12-12 11:36:50|||||||||3
1734003420000|2024-12-12 11:37:00|6075.03|6074.33|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|76
1734003430000|2024-12-12 11:37:10|||||||||4
1734003450000|2024-12-12 11:37:30|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|26
1734003460000|2024-12-12 11:37:40|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|18
1734003490000|2024-12-12 11:38:10|||||||||4
1734003500000|2024-12-12 11:38:20|||||||||2
1734003520000|2024-12-12 11:38:40|||||||||13
1734003530000|2024-12-12 11:38:50|||||||||1
1734003540000|2024-12-12 11:39:00|||||||||29
1734003550000|2024-12-12 11:39:10|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|41
1734003560000|2024-12-12 11:39:20|||||||||2
1734003570000|2024-12-12 11:39:30|||||||||1
1734003590000|2024-12-12 11:39:50|||||||||15
1734003600000|2024-12-12 11:40:00|||||||||39
1734003620000|2024-12-12 11:40:20|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|124
1734003630000|2024-12-12 11:40:30|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|17
1734003640000|2024-12-12 11:40:40|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.15|6074.45|124
1734003650000|2024-12-12 11:40:50|6075.03|6074.33|6075.15|6074.45|6075.15|6074.45|6075.03|6074.33|29
1734003660000|2024-12-12 11:41:00|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|0
1734003670000|2024-12-12 11:41:10|||||||||1
1734003680000|2024-12-12 11:41:20|||||||||3
1734003690000|2024-12-12 11:41:30|||||||||1
1734003710000|2024-12-12 11:41:50|||||||||6
1734003730000|2024-12-12 11:42:10|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|54
1734003740000|2024-12-12 11:42:20|||||||||3
1734003750000|2024-12-12 11:42:30|||||||||3
1734003760000|2024-12-12 11:42:40|||||||||2
1734003790000|2024-12-12 11:43:10|||||||||3
1734003810000|2024-12-12 11:43:30|6075.03|6074.33|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|24
1734003820000|2024-12-12 11:43:40|||||||||6
1734003830000|2024-12-12 11:43:50|6075.15|6074.45|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|20
1734003840000|2024-12-12 11:44:00|||||||||4
1734003850000|2024-12-12 11:44:10|6074.78|6074.08|6074.53|6073.83|6074.78|6074.08|6074.53|6073.83|146
1734003860000|2024-12-12 11:44:20|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.65|6073.95|46
1734003870000|2024-12-12 11:44:30|||||||||20
1734003880000|2024-12-12 11:44:40|||||||||2
1734003890000|2024-12-12 11:44:50|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|15
1734003900000|2024-12-12 11:45:00|6074.9|6074.2|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|21
1734003910000|2024-12-12 11:45:10|6074.9|6074.2|6074.9|6074.2|6075.03|6074.33|6074.9|6074.2|23
1734003920000|2024-12-12 11:45:20|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|0
1734003930000|2024-12-12 11:45:30|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|34
1734003940000|2024-12-12 11:45:40|6075.15|6074.45|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|8
1734003950000|2024-12-12 11:45:50|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.15|6074.45|10
1734003970000|2024-12-12 11:46:10|6075.15|6074.45|6075.03|6074.33|6075.15|6074.45|6075.03|6074.33|24
1734003980000|2024-12-12 11:46:20|6075.15|6074.45|6075.03|6074.33|6075.15|6074.45|6075.03|6074.33|53
1734004000000|2024-12-12 11:46:40|||||||||15
1734004010000|2024-12-12 11:46:50|||||||||9
1734004030000|2024-12-12 11:47:10|6075.15|6074.45|6075.03|6074.33|6075.15|6074.45|6075.03|6074.33|44
1734004050000|2024-12-12 11:47:30|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|25
1734004060000|2024-12-12 11:47:40|6075.15|6074.45|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|35
1734004070000|2024-12-12 11:47:50|||||||||5
1734004090000|2024-12-12 11:48:10|||||||||25
1734004110000|2024-12-12 11:48:30|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|38
1734004120000|2024-12-12 11:48:40|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.9|6074.2|13
1734004130000|2024-12-12 11:48:50|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.9|6074.2|16
1734004140000|2024-12-12 11:49:00|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|44
1734004150000|2024-12-12 11:49:10|6074.78|6074.08|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|19
1734004160000|2024-12-12 11:49:20|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|14
1734004180000|2024-12-12 11:49:40|||||||||62
1734004200000|2024-12-12 11:50:00|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|92
1734004220000|2024-12-12 11:50:20|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|31
1734004230000|2024-12-12 11:50:30|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|42
1734004250000|2024-12-12 11:50:50|6074.78|6074.08|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|122
1734004260000|2024-12-12 11:51:00|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|5
1734004270000|2024-12-12 11:51:10|||||||||7
1734004280000|2024-12-12 11:51:20|6074.65|6073.95|6074.53|6073.83|6074.65|6073.95|6074.53|6073.83|33
1734004290000|2024-12-12 11:51:30|||||||||23
1734004300000|2024-12-12 11:51:40|||||||||12
1734004320000|2024-12-12 11:52:00|||||||||42
1734004330000|2024-12-12 11:52:10|||||||||3
1734004340000|2024-12-12 11:52:20|||||||||2
1734004350000|2024-12-12 11:52:30|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|42
1734004370000|2024-12-12 11:52:50|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|26
1734004380000|2024-12-12 11:53:00|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.15|6073.45|87
1734004390000|2024-12-12 11:53:10|||||||||7
1734004400000|2024-12-12 11:53:20|||||||||7
1734004410000|2024-12-12 11:53:30|||||||||8
1734004420000|2024-12-12 11:53:40|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|43
1734004430000|2024-12-12 11:53:50|||||||||1
1734004440000|2024-12-12 11:54:00|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.65|6073.95|39
1734004460000|2024-12-12 11:54:20|||||||||5
1734004470000|2024-12-12 11:54:30|6074.9|6074.2|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|61
1734004480000|2024-12-12 11:54:40|6074.9|6074.2|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|16
1734004490000|2024-12-12 11:54:50|6075.03|6074.33|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|49
1734004500000|2024-12-12 11:55:00|||||||||1
1734004520000|2024-12-12 11:55:20|6075.15|6074.45|6075.03|6074.33|6075.15|6074.45|6075.03|6074.33|32
1734004530000|2024-12-12 11:55:30|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.65|6073.95|50
1734004540000|2024-12-12 11:55:40|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|36
1734004550000|2024-12-12 11:55:50|6074.53|6073.83|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|41
1734004570000|2024-12-12 11:56:10|||||||||7
1734004590000|2024-12-12 11:56:30|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|47
1734004600000|2024-12-12 11:56:40|||||||||1
1734004610000|2024-12-12 11:56:50|6074.65|6073.95|6074.53|6073.83|6074.78|6074.08|6074.53|6073.83|18
1734004630000|2024-12-12 11:57:10|6074.65|6073.95|6074.53|6073.83|6074.78|6074.08|6074.53|6073.83|15
1734004640000|2024-12-12 11:57:20|6074.65|6073.95|6074.53|6073.83|6074.78|6074.08|6074.53|6073.83|22
1734004660000|2024-12-12 11:57:40|||||||||9
1734004670000|2024-12-12 11:57:50|||||||||5
1734004690000|2024-12-12 11:58:10|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.4|6073.7|71
1734004700000|2024-12-12 11:58:20|6074.4|6073.7|6074.28|6073.58|6074.4|6073.7|6074.03|6073.33|57
1734004710000|2024-12-12 11:58:30|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|17
1734004720000|2024-12-12 11:58:40|||||||||4
1734004730000|2024-12-12 11:58:50|||||||||5
1734004740000|2024-12-12 11:59:00|6073.9|6073.2|6074.03|6073.33|6074.03|6073.33|6073.9|6073.2|10
1734004750000|2024-12-12 11:59:10|6073.9|6073.2|6074.03|6073.33|6074.03|6073.33|6073.9|6073.2|23
1734004760000|2024-12-12 11:59:20|||||||||7
1734004770000|2024-12-12 11:59:30|6073.78|6073.08|6074.03|6073.33|6074.03|6073.33|6073.78|6073.08|113
1734004780000|2024-12-12 11:59:40|6073.9|6073.2|6073.78|6073.08|6074.03|6073.33|6073.78|6073.08|19
1734004790000|2024-12-12 11:59:50|||||||||65
1734004800000|2024-12-12 12:00:00|6074.28|6073.58|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|226
1734004810000|2024-12-12 12:00:10|6074.4|6073.7|6074.28|6073.58|6074.4|6073.7|6074.28|6073.58|28
1734004820000|2024-12-12 12:00:20|6074.15|6073.45|6074.28|6073.58|6074.28|6073.58|6074.15|6073.45|277
1734004830000|2024-12-12 12:00:30|6074.03|6073.33|6074.28|6073.58|6074.28|6073.58|6074.03|6073.33|113
1734004840000|2024-12-12 12:00:40|||||||||6
1734004850000|2024-12-12 12:00:50|||||||||12
1734004860000|2024-12-12 12:01:00|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|25
1734004870000|2024-12-12 12:01:10|6074.4|6073.7|6074.28|6073.58|6074.4|6073.7|6074.28|6073.58|69
1734004880000|2024-12-12 12:01:20|||||||||4
1734004890000|2024-12-12 12:01:30|6074.15|6073.45|6074.03|6073.33|6074.28|6073.58|6074.03|6073.33|54
1734004900000|2024-12-12 12:01:40|||||||||5
1734004910000|2024-12-12 12:01:50|||||||||14
1734004920000|2024-12-12 12:02:00|6073.9|6073.2|6073.78|6073.08|6073.9|6073.2|6073.78|6073.08|16
1734004940000|2024-12-12 12:02:20|||||||||15
1734004950000|2024-12-12 12:02:30|6073.9|6073.2|6074.03|6073.33|6074.03|6073.33|6073.9|6073.2|37
1734004960000|2024-12-12 12:02:40|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|59
1734004970000|2024-12-12 12:02:50|||||||||5
1734004980000|2024-12-12 12:03:00|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|28
1734004990000|2024-12-12 12:03:10|||||||||23
1734005000000|2024-12-12 12:03:20|||||||||10
1734005010000|2024-12-12 12:03:30|||||||||2
1734005020000|2024-12-12 12:03:40|6073.9|6073.2|6073.78|6073.08|6073.9|6073.2|6073.78|6073.08|62
1734005030000|2024-12-12 12:03:50|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|35
1734005040000|2024-12-12 12:04:00|6073.28|6072.58|6073.28|6072.58|6073.53|6072.83|6073.28|6072.58|96
1734005060000|2024-12-12 12:04:20|6073.03|6072.33|6073.28|6072.58|6073.28|6072.58|6073.03|6072.33|31
1734005070000|2024-12-12 12:04:30|6073.15|6072.45|6073.28|6072.58|6073.28|6072.58|6073.03|6072.33|32
1734005080000|2024-12-12 12:04:40|||||||||9
1734005090000|2024-12-12 12:04:50|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|46
1734005100000|2024-12-12 12:05:00|6073.4|6072.7|6073.53|6072.83|6073.53|6072.83|6073.4|6072.7|42
1734005110000|2024-12-12 12:05:10|||||||||17
1734005120000|2024-12-12 12:05:20|6073.65|6072.95|6073.53|6072.83|6073.65|6072.95|6073.53|6072.83|16
1734005130000|2024-12-12 12:05:30|||||||||2
1734005140000|2024-12-12 12:05:40|6073.65|6072.95|6073.78|6073.08|6073.78|6073.08|6073.53|6072.83|41
1734005150000|2024-12-12 12:05:50|6074.03|6073.33|6074.28|6073.58|6074.28|6073.58|6074.03|6073.33|55
1734005160000|2024-12-12 12:06:00|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.4|6073.7|31
1734005170000|2024-12-12 12:06:10|||||||||1
1734005180000|2024-12-12 12:06:20|6074.65|6073.95|6074.53|6073.83|6074.65|6073.95|6074.53|6073.83|25
1734005190000|2024-12-12 12:06:30|6075.03|6074.33|6074.9|6074.2|6075.03|6074.33|6074.78|6074.08|223
1734005200000|2024-12-12 12:06:40|6075.03|6074.33|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|48
1734005210000|2024-12-12 12:06:50|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.9|6074.2|26
1734005220000|2024-12-12 12:07:00|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|187
1734005230000|2024-12-12 12:07:10|6075.53|6074.83|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|85
1734005250000|2024-12-12 12:07:30|6075.53|6074.83|6075.65|6074.95|6075.78|6075.08|6075.53|6074.83|142
1734005260000|2024-12-12 12:07:40|6075.53|6074.83|6075.53|6074.83|6075.65|6074.95|6075.53|6074.83|100
1734005270000|2024-12-12 12:07:50|6075.4|6074.7|6075.28|6074.58|6075.4|6074.7|6075.28|6074.58|26
1734005280000|2024-12-12 12:08:00|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|52
1734005290000|2024-12-12 12:08:10|||||||||3
1734005300000|2024-12-12 12:08:20|||||||||10
1734005310000|2024-12-12 12:08:30|6075.4|6074.7|6075.28|6074.58|6075.4|6074.7|6075.28|6074.58|55
1734005320000|2024-12-12 12:08:40|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|24
1734005330000|2024-12-12 12:08:50|||||||||41
1734005340000|2024-12-12 12:09:00|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|29
1734005360000|2024-12-12 12:09:20|6075.03|6074.33|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|85
1734005370000|2024-12-12 12:09:30|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.15|6074.45|32
1734005380000|2024-12-12 12:09:40|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|22
1734005390000|2024-12-12 12:09:50|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.15|6074.45|13
1734005410000|2024-12-12 12:10:10|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.15|6074.45|49
1734005420000|2024-12-12 12:10:20|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|26
1734005430000|2024-12-12 12:10:30|||||||||2
1734005440000|2024-12-12 12:10:40|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|80
1734005450000|2024-12-12 12:10:50|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|65
1734005460000|2024-12-12 12:11:00|||||||||13
1734005470000|2024-12-12 12:11:10|6076.03|6075.33|6076.28|6075.58|6076.28|6075.58|6076.03|6075.33|97
1734005480000|2024-12-12 12:11:20|||||||||17
1734005490000|2024-12-12 12:11:30|||||||||19
1734005500000|2024-12-12 12:11:40|6076.15|6075.45|6076.03|6075.33|6076.15|6075.45|6076.03|6075.33|63
1734005510000|2024-12-12 12:11:50|||||||||5
1734005520000|2024-12-12 12:12:00|||||||||74
1734005530000|2024-12-12 12:12:10|||||||||6
1734005540000|2024-12-12 12:12:20|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|64
1734005550000|2024-12-12 12:12:30|||||||||8
1734005560000|2024-12-12 12:12:40|||||||||24
1734005570000|2024-12-12 12:12:50|||||||||6
1734005580000|2024-12-12 12:13:00|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|36
1734005590000|2024-12-12 12:13:10|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6075.9|6075.2|37
1734005600000|2024-12-12 12:13:20|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.9|6075.2|34
1734005610000|2024-12-12 12:13:30|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|54
1734005620000|2024-12-12 12:13:40|6076.03|6075.33|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|18
1734005630000|2024-12-12 12:13:50|||||||||13
1734005650000|2024-12-12 12:14:10|6075.9|6075.2|6075.78|6075.08|6075.9|6075.2|6075.78|6075.08|73
1734005660000|2024-12-12 12:14:20|6075.9|6075.2|6075.78|6075.08|6075.9|6075.2|6075.78|6075.08|18
1734005670000|2024-12-12 12:14:30|||||||||19
1734005680000|2024-12-12 12:14:40|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.65|6074.95|4
1734005690000|2024-12-12 12:14:50|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|34
1734005700000|2024-12-12 12:15:00|6075.78|6075.08|6075.78|6075.08|6076.03|6075.33|6075.53|6074.83|57
1734005710000|2024-12-12 12:15:10|||||||||4
1734005720000|2024-12-12 12:15:20|||||||||1
1734005730000|2024-12-12 12:15:30|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|107
1734005740000|2024-12-12 12:15:40|6075.4|6074.7|6075.4|6074.7|6075.53|6074.83|6075.28|6074.58|69
1734005750000|2024-12-12 12:15:50|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|8
1734005760000|2024-12-12 12:16:00|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|20
1734005770000|2024-12-12 12:16:10|6075.65|6074.95|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|66
1734005780000|2024-12-12 12:16:20|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|19
1734005800000|2024-12-12 12:16:40|||||||||20
1734005820000|2024-12-12 12:17:00|6075.4|6074.7|6075.28|6074.58|6075.4|6074.7|6075.28|6074.58|60
1734005830000|2024-12-12 12:17:10|||||||||3
1734005840000|2024-12-12 12:17:20|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|99
1734005850000|2024-12-12 12:17:30|||||||||8
1734005860000|2024-12-12 12:17:40|||||||||1
1734005870000|2024-12-12 12:17:50|||||||||4
1734005880000|2024-12-12 12:18:00|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.15|6074.45|24
1734005890000|2024-12-12 12:18:10|6075.53|6074.83|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|54
1734005900000|2024-12-12 12:18:20|||||||||17
1734005910000|2024-12-12 12:18:30|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|44
1734005920000|2024-12-12 12:18:40|||||||||1
1734005940000|2024-12-12 12:19:00|||||||||13
1734005950000|2024-12-12 12:19:10|6075.78|6075.08|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|101
1734005960000|2024-12-12 12:19:20|6075.65|6074.95|6075.53|6074.83|6075.65|6074.95|6075.53|6074.83|15
1734005980000|2024-12-12 12:19:40|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.65|6074.95|20
1734005990000|2024-12-12 12:19:50|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|24
1734006000000|2024-12-12 12:20:00|6075.9|6075.2|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|41
1734006010000|2024-12-12 12:20:10|6075.9|6075.2|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|24
1734006020000|2024-12-12 12:20:20|6075.9|6075.2|6075.9|6075.2|6076.03|6075.33|6075.78|6075.08|58
1734006030000|2024-12-12 12:20:30|6075.78|6075.08|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|10
1734006040000|2024-12-12 12:20:40|6075.9|6075.2|6075.78|6075.08|6075.9|6075.2|6075.78|6075.08|3
1734006050000|2024-12-12 12:20:50|6075.9|6075.2|6075.78|6075.08|6075.9|6075.2|6075.78|6075.08|27
1734006060000|2024-12-12 12:21:00|||||||||4
1734006070000|2024-12-12 12:21:10|||||||||12
1734006080000|2024-12-12 12:21:20|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.9|6075.2|61
1734006090000|2024-12-12 12:21:30|||||||||1
1734006100000|2024-12-12 12:21:40|||||||||75
1734006110000|2024-12-12 12:21:50|||||||||8
1734006120000|2024-12-12 12:22:00|||||||||53
1734006130000|2024-12-12 12:22:10|||||||||5
1734006140000|2024-12-12 12:22:20|||||||||2
1734006150000|2024-12-12 12:22:30|6075.9|6075.2|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|56
1734006160000|2024-12-12 12:22:40|||||||||8
1734006170000|2024-12-12 12:22:50|||||||||2
1734006180000|2024-12-12 12:23:00|6075.53|6074.83|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|64
1734006190000|2024-12-12 12:23:10|6075.65|6074.95|6075.53|6074.83|6075.65|6074.95|6075.53|6074.83|11
1734006200000|2024-12-12 12:23:20|||||||||179
1734006210000|2024-12-12 12:23:30|||||||||4
1734006220000|2024-12-12 12:23:40|||||||||1
1734006230000|2024-12-12 12:23:50|||||||||3
1734006240000|2024-12-12 12:24:00|6075.65|6074.95|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|33
1734006250000|2024-12-12 12:24:10|6075.65|6074.95|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|18
1734006260000|2024-12-12 12:24:20|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.65|6074.95|101
1734006270000|2024-12-12 12:24:30|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|12
1734006290000|2024-12-12 12:24:50|||||||||4
1734006300000|2024-12-12 12:25:00|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|85
1734006310000|2024-12-12 12:25:10|6075.65|6074.95|6075.28|6074.58|6075.65|6074.95|6075.03|6074.33|84
1734006320000|2024-12-12 12:25:20|||||||||3
1734006330000|2024-12-12 12:25:30|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|50
1734006340000|2024-12-12 12:25:40|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|10
1734006350000|2024-12-12 12:25:50|||||||||5
1734006370000|2024-12-12 12:26:10|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|30
1734006380000|2024-12-12 12:26:20|||||||||5
1734006390000|2024-12-12 12:26:30|||||||||6
1734006400000|2024-12-12 12:26:40|6075.53|6074.83|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|56
1734006410000|2024-12-12 12:26:50|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|94
1734006420000|2024-12-12 12:27:00|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|32
1734006430000|2024-12-12 12:27:10|||||||||1
1734006450000|2024-12-12 12:27:30|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.9|6075.2|36
1734006460000|2024-12-12 12:27:40|||||||||1
1734006470000|2024-12-12 12:27:50|6076.15|6075.45|6076.15|6075.45|6076.15|6075.45|6076.03|6075.33|176
1734006480000|2024-12-12 12:28:00|6076.03|6075.33|6076.03|6075.33|6076.28|6075.58|6076.03|6075.33|186
1734006490000|2024-12-12 12:28:10|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|34
1734006500000|2024-12-12 12:28:20|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|24
1734006510000|2024-12-12 12:28:30|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.9|6075.2|73
1734006520000|2024-12-12 12:28:40|||||||||6
1734006530000|2024-12-12 12:28:50|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|22
1734006540000|2024-12-12 12:29:00|6075.65|6074.95|6075.53|6074.83|6075.65|6074.95|6075.4|6074.7|31
1734006550000|2024-12-12 12:29:10|||||||||6
1734006570000|2024-12-12 12:29:30|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|1
1734006580000|2024-12-12 12:29:40|||||||||18
1734006600000|2024-12-12 12:30:00|||||||||5
1734006610000|2024-12-12 12:30:10|||||||||5
1734006620000|2024-12-12 12:30:20|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|41
1734006630000|2024-12-12 12:30:30|6075.65|6074.95|6075.53|6074.83|6075.65|6074.95|6075.53|6074.83|23
1734006640000|2024-12-12 12:30:40|||||||||21
1734006650000|2024-12-12 12:30:50|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|73
1734006660000|2024-12-12 12:31:00|6075.65|6074.95|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|104
1734006670000|2024-12-12 12:31:10|6075.28|6074.58|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|45
1734006680000|2024-12-12 12:31:20|||||||||26
1734006700000|2024-12-12 12:31:40|||||||||9
1734006710000|2024-12-12 12:31:50|6074.9|6074.2|6074.53|6073.83|6075.03|6074.33|6074.28|6073.58|203
1734006720000|2024-12-12 12:32:00|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|57
1734006730000|2024-12-12 12:32:10|6074.65|6073.95|6074.4|6073.7|6074.78|6074.08|6074.4|6073.7|169
1734006740000|2024-12-12 12:32:20|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.4|6073.7|14
1734006750000|2024-12-12 12:32:30|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|29
1734006760000|2024-12-12 12:32:40|||||||||2
1734006770000|2024-12-12 12:32:50|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|47
1734006780000|2024-12-12 12:33:00|6074.15|6073.45|6074.03|6073.33|6074.28|6073.58|6074.03|6073.33|96
1734006790000|2024-12-12 12:33:10|||||||||3
1734006800000|2024-12-12 12:33:20|6074.15|6073.45|6074.28|6073.58|6074.28|6073.58|6074.15|6073.45|31
1734006810000|2024-12-12 12:33:30|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|113
1734006820000|2024-12-12 12:33:40|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|49
1734006830000|2024-12-12 12:33:50|6074.03|6073.33|6073.78|6073.08|6074.03|6073.33|6073.78|6073.08|43
1734006840000|2024-12-12 12:34:00|6073.53|6072.83|6073.28|6072.58|6073.53|6072.83|6073.28|6072.58|90
1734006850000|2024-12-12 12:34:10|6073.53|6072.83|6073.28|6072.58|6073.53|6072.83|6073.03|6072.33|56
1734006860000|2024-12-12 12:34:20|6073.15|6072.45|6073.28|6072.58|6073.28|6072.58|6073.15|6072.45|52
1734006880000|2024-12-12 12:34:40|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|29
1734006890000|2024-12-12 12:34:50|||||||||24
1734006900000|2024-12-12 12:35:00|6073.4|6072.7|6073.28|6072.58|6073.4|6072.7|6073.28|6072.58|44
1734006910000|2024-12-12 12:35:10|||||||||2
1734006920000|2024-12-12 12:35:20|||||||||64
1734006930000|2024-12-12 12:35:30|6073.03|6072.33|6073.03|6072.33|6073.15|6072.45|6073.03|6072.33|50
1734006940000|2024-12-12 12:35:40|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|74
1734006950000|2024-12-12 12:35:50|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|6073.28|6072.58|63
1734006960000|2024-12-12 12:36:00|6073.28|6072.58|6073.53|6072.83|6073.53|6072.83|6073.28|6072.58|34
1734006970000|2024-12-12 12:36:10|6073.4|6072.7|6073.28|6072.58|6073.53|6072.83|6073.28|6072.58|74
1734006980000|2024-12-12 12:36:20|6073.03|6072.33|6073.03|6072.33|6073.28|6072.58|6073.03|6072.33|67
1734006990000|2024-12-12 12:36:30|||||||||2
1734007000000|2024-12-12 12:36:40|6073.28|6072.58|6073.03|6072.33|6073.28|6072.58|6073.03|6072.33|65
1734007010000|2024-12-12 12:36:50|6073.15|6072.45|6073.03|6072.33|6073.28|6072.58|6073.03|6072.33|65
1734007020000|2024-12-12 12:37:00|6073.28|6072.58|6073.03|6072.33|6073.28|6072.58|6072.9|6072.2|122
1734007030000|2024-12-12 12:37:10|||||||||114
1734007040000|2024-12-12 12:37:20|||||||||3
1734007050000|2024-12-12 12:37:30|||||||||90
1734007060000|2024-12-12 12:37:40|6073.15|6072.45|6073.28|6072.58|6073.28|6072.58|6073.15|6072.45|72
1734007070000|2024-12-12 12:37:50|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|169
1734007080000|2024-12-12 12:38:00|6073.65|6072.95|6073.78|6073.08|6073.78|6073.08|6073.65|6072.95|45
1734007090000|2024-12-12 12:38:10|6073.9|6073.2|6074.03|6073.33|6074.03|6073.33|6073.78|6073.08|53
1734007100000|2024-12-12 12:38:20|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.03|6073.33|41
1734007110000|2024-12-12 12:38:30|6074.03|6073.33|6074.28|6073.58|6074.28|6073.58|6074.03|6073.33|16
1734007120000|2024-12-12 12:38:40|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|107
1734007130000|2024-12-12 12:38:50|6074.28|6073.58|6074.4|6073.7|6074.4|6073.7|6074.28|6073.58|15
1734007140000|2024-12-12 12:39:00|6074.28|6073.58|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|15
1734007160000|2024-12-12 12:39:20|6074.78|6074.08|6074.65|6073.95|6074.78|6074.08|6074.53|6073.83|133
1734007170000|2024-12-12 12:39:30|6074.53|6073.83|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|28
1734007180000|2024-12-12 12:39:40|6074.53|6073.83|6074.4|6073.7|6074.53|6073.83|6074.28|6073.58|79
1734007190000|2024-12-12 12:39:50|6074.53|6073.83|6074.53|6073.83|6074.78|6074.08|6074.28|6073.58|46
1734007200000|2024-12-12 12:40:00|||||||||14
1734007210000|2024-12-12 12:40:10|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.4|6073.7|6
1734007220000|2024-12-12 12:40:20|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|43
1734007230000|2024-12-12 12:40:30|6074.4|6073.7|6073.78|6073.08|6074.4|6073.7|6073.78|6073.08|103
1734007250000|2024-12-12 12:40:50|||||||||3
1734007260000|2024-12-12 12:41:00|6073.65|6072.95|6073.53|6072.83|6073.78|6073.08|6073.53|6072.83|69
1734007270000|2024-12-12 12:41:10|||||||||35
1734007290000|2024-12-12 12:41:30|6073.28|6072.58|6073.28|6072.58|6073.4|6072.7|6073.28|6072.58|60
1734007300000|2024-12-12 12:41:40|||||||||1
1734007310000|2024-12-12 12:41:50|||||||||12
1734007320000|2024-12-12 12:42:00|||||||||8
1734007330000|2024-12-12 12:42:10|||||||||3
1734007340000|2024-12-12 12:42:20|6073.4|6072.7|6073.28|6072.58|6073.4|6072.7|6073.28|6072.58|46
1734007350000|2024-12-12 12:42:30|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|49
1734007370000|2024-12-12 12:42:50|||||||||2
1734007380000|2024-12-12 12:43:00|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|58
1734007390000|2024-12-12 12:43:10|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|27
1734007400000|2024-12-12 12:43:20|||||||||4
1734007410000|2024-12-12 12:43:30|||||||||5
1734007420000|2024-12-12 12:43:40|6073.15|6072.45|6073.28|6072.58|6073.4|6072.7|6073.15|6072.45|34
1734007430000|2024-12-12 12:43:50|6073.15|6072.45|6073.03|6072.33|6073.28|6072.58|6073.03|6072.33|77
1734007440000|2024-12-12 12:44:00|6073.15|6072.45|6073.28|6072.58|6073.28|6072.58|6073.15|6072.45|27
1734007450000|2024-12-12 12:44:10|6073.15|6072.45|6073.03|6072.33|6073.15|6072.45|6073.03|6072.33|18
1734007460000|2024-12-12 12:44:20|6072.9|6072.2|6073.03|6072.33|6073.03|6072.33|6072.9|6072.2|71
1734007470000|2024-12-12 12:44:30|||||||||7
1734007480000|2024-12-12 12:44:40|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|26
1734007490000|2024-12-12 12:44:50|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|66
1734007500000|2024-12-12 12:45:00|6072.9|6072.2|6073.03|6072.33|6073.03|6072.33|6072.78|6072.08|57
1734007510000|2024-12-12 12:45:10|6073.15|6072.45|6073.28|6072.58|6073.28|6072.58|6073.15|6072.45|38
1734007520000|2024-12-12 12:45:20|||||||||2
1734007530000|2024-12-12 12:45:30|||||||||77
1734007540000|2024-12-12 12:45:40|||||||||2
1734007550000|2024-12-12 12:45:50|||||||||1
1734007560000|2024-12-12 12:46:00|6073.03|6072.33|6073.28|6072.58|6073.28|6072.58|6073.03|6072.33|87
1734007570000|2024-12-12 12:46:10|||||||||8
1734007590000|2024-12-12 12:46:30|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|41
1734007600000|2024-12-12 12:46:40|6073.15|6072.45|6073.28|6072.58|6073.28|6072.58|6073.15|6072.45|55
1734007610000|2024-12-12 12:46:50|||||||||18
1734007620000|2024-12-12 12:47:00|||||||||1
1734007630000|2024-12-12 12:47:10|6073.4|6072.7|6073.78|6073.08|6073.78|6073.08|6073.28|6072.58|182
1734007640000|2024-12-12 12:47:20|||||||||15
1734007650000|2024-12-12 12:47:30|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|130
1734007660000|2024-12-12 12:47:40|6074.15|6073.45|6074.28|6073.58|6074.28|6073.58|6074.15|6073.45|47
1734007670000|2024-12-12 12:47:50|6074.15|6073.45|6074.03|6073.33|6074.15|6073.45|6074.03|6073.33|48
1734007680000|2024-12-12 12:48:00|||||||||5
1734007690000|2024-12-12 12:48:10|6074.15|6073.45|6074.28|6073.58|6074.28|6073.58|6074.15|6073.45|154
1734007700000|2024-12-12 12:48:20|||||||||2
1734007710000|2024-12-12 12:48:30|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|54
1734007720000|2024-12-12 12:48:40|||||||||46
1734007730000|2024-12-12 12:48:50|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|73
1734007740000|2024-12-12 12:49:00|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.4|6073.7|32
1734007770000|2024-12-12 12:49:30|6074.4|6073.7|6074.03|6073.33|6074.4|6073.7|6074.03|6073.33|96
1734007780000|2024-12-12 12:49:40|6073.78|6073.08|6073.53|6072.83|6073.78|6073.08|6073.53|6072.83|110
1734007790000|2024-12-12 12:49:50|6073.65|6072.95|6074.03|6073.33|6074.03|6073.33|6073.65|6072.95|62
1734007800000|2024-12-12 12:50:00|||||||||3
1734007810000|2024-12-12 12:50:10|6073.9|6073.2|6074.03|6073.33|6074.03|6073.33|6073.9|6073.2|10
1734007820000|2024-12-12 12:50:20|6073.9|6073.2|6074.03|6073.33|6074.03|6073.33|6073.78|6073.08|43
1734007830000|2024-12-12 12:50:30|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|24
1734007840000|2024-12-12 12:50:40|6073.9|6073.2|6073.78|6073.08|6073.9|6073.2|6073.78|6073.08|30
1734007850000|2024-12-12 12:50:50|||||||||3
1734007860000|2024-12-12 12:51:00|6073.65|6072.95|6073.78|6073.08|6073.78|6073.08|6073.53|6072.83|22
1734007870000|2024-12-12 12:51:10|||||||||2
1734007880000|2024-12-12 12:51:20|6073.65|6072.95|6073.4|6072.7|6073.65|6072.95|6073.28|6072.58|111
1734007890000|2024-12-12 12:51:30|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|6073.4|6072.7|7
1734007900000|2024-12-12 12:51:40|6073.4|6072.7|6073.28|6072.58|6073.4|6072.7|6073.28|6072.58|5
1734007910000|2024-12-12 12:51:50|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|29
1734007920000|2024-12-12 12:52:00|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|18
1734007930000|2024-12-12 12:52:10|||||||||7
1734007950000|2024-12-12 12:52:30|6073.65|6072.95|6073.78|6073.08|6073.78|6073.08|6073.53|6072.83|19
1734007960000|2024-12-12 12:52:40|6073.65|6072.95|6073.78|6073.08|6073.78|6073.08|6073.65|6072.95|4
1734007970000|2024-12-12 12:52:50|||||||||1
1734007980000|2024-12-12 12:53:00|6073.53|6072.83|6073.4|6072.7|6073.53|6072.83|6073.4|6072.7|33
1734007990000|2024-12-12 12:53:10|6073.28|6072.58|6073.28|6072.58|6073.53|6072.83|6073.28|6072.58|46
1734008000000|2024-12-12 12:53:20|||||||||8
1734008010000|2024-12-12 12:53:30|6073.15|6072.45|6073.28|6072.58|6073.28|6072.58|6073.03|6072.33|47
1734008030000|2024-12-12 12:53:50|||||||||11
1734008040000|2024-12-12 12:54:00|6073.53|6072.83|6073.28|6072.58|6073.53|6072.83|6073.28|6072.58|144
1734008050000|2024-12-12 12:54:10|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|49
1734008060000|2024-12-12 12:54:20|6072.9|6072.2|6073.03|6072.33|6073.03|6072.33|6072.78|6072.08|69
1734008070000|2024-12-12 12:54:30|6072.9|6072.2|6072.78|6072.08|6073.03|6072.33|6072.78|6072.08|56
1734008080000|2024-12-12 12:54:40|6072.28|6071.58|6072.53|6071.83|6072.53|6071.83|6072.28|6071.58|348
1734008090000|2024-12-12 12:54:50|6072.28|6071.58|6072.53|6071.83|6072.53|6071.83|6072.28|6071.58|43
1734008100000|2024-12-12 12:55:00|||||||||4
1734008110000|2024-12-12 12:55:10|||||||||2
1734008120000|2024-12-12 12:55:20|6072.28|6071.58|6072.28|6071.58|6072.28|6071.58|6072.28|6071.58|36
1734008130000|2024-12-12 12:55:30|6072.15|6071.45|6072.03|6071.33|6072.15|6071.45|6072.03|6071.33|99
1734008140000|2024-12-12 12:55:40|6072.15|6071.45|6072.28|6071.58|6072.28|6071.58|6072.15|6071.45|51
1734008150000|2024-12-12 12:55:50|6072.4|6071.7|6072.28|6071.58|6072.53|6071.83|6072.28|6071.58|49
1734008160000|2024-12-12 12:56:00|6072.4|6071.7|6072.28|6071.58|6072.53|6071.83|6072.28|6071.58|43
1734008170000|2024-12-12 12:56:10|6072.4|6071.7|6072.28|6071.58|6072.53|6071.83|6072.28|6071.58|29
1734008180000|2024-12-12 12:56:20|6072.53|6071.83|6072.53|6071.83|6072.53|6071.83|6072.53|6071.83|6
1734008190000|2024-12-12 12:56:30|||||||||2
1734008200000|2024-12-12 12:56:40|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|46
1734008210000|2024-12-12 12:56:50|6072.9|6072.2|6073.03|6072.33|6073.03|6072.33|6072.9|6072.2|18
1734008220000|2024-12-12 12:57:00|6072.78|6072.08|6073.03|6072.33|6073.03|6072.33|6072.78|6072.08|58
1734008230000|2024-12-12 12:57:10|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|7
1734008240000|2024-12-12 12:57:20|6072.65|6071.95|6072.53|6071.83|6072.65|6071.95|6072.53|6071.83|16
1734008250000|2024-12-12 12:57:30|||||||||11
1734008260000|2024-12-12 12:57:40|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|27
1734008270000|2024-12-12 12:57:50|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|6072.9|6072.2|32
1734008280000|2024-12-12 12:58:00|6072.9|6072.2|6072.78|6072.08|6073.03|6072.33|6072.78|6072.08|65
1734008290000|2024-12-12 12:58:10|||||||||38
1734008300000|2024-12-12 12:58:20|6072.65|6071.95|6072.78|6072.08|6072.78|6072.08|6072.65|6071.95|17
1734008310000|2024-12-12 12:58:30|6072.53|6071.83|6072.53|6071.83|6072.78|6072.08|6072.53|6071.83|39
1734008320000|2024-12-12 12:58:40|||||||||2
1734008330000|2024-12-12 12:58:50|6072.28|6071.58|6072.53|6071.83|6072.53|6071.83|6072.28|6071.58|18
1734008340000|2024-12-12 12:59:00|||||||||6
1734008350000|2024-12-12 12:59:10|||||||||7
1734008360000|2024-12-12 12:59:20|6072.28|6071.58|6072.53|6071.83|6072.53|6071.83|6072.28|6071.58|61
1734008370000|2024-12-12 12:59:30|||||||||20
1734008380000|2024-12-12 12:59:40|6072.65|6071.95|6072.78|6072.08|6072.78|6072.08|6072.65|6071.95|32
1734008390000|2024-12-12 12:59:50|||||||||19
1734008400000|2024-12-12 13:00:00|6072.53|6071.83|6073.03|6072.33|6073.03|6072.33|6072.53|6071.83|137
1734008410000|2024-12-12 13:00:10|6072.9|6072.2|6072.78|6072.08|6072.9|6072.2|6072.78|6072.08|34
1734008420000|2024-12-12 13:00:20|6072.53|6071.83|6072.53|6071.83|6072.53|6071.83|6072.53|6071.83|51
1734008430000|2024-12-12 13:00:30|6072.65|6071.95|6072.28|6071.58|6072.78|6072.08|6072.28|6071.58|37
1734008440000|2024-12-12 13:00:40|6072.4|6071.7|6072.28|6071.58|6072.4|6071.7|6072.28|6071.58|80
1734008450000|2024-12-12 13:00:50|6072.4|6071.7|6072.03|6071.33|6072.53|6071.83|6072.03|6071.33|105
1734008460000|2024-12-12 13:01:00|6071.78|6071.08|6072.03|6071.33|6072.03|6071.33|6071.78|6071.08|75
1734008470000|2024-12-12 13:01:10|||||||||22
1734008480000|2024-12-12 13:01:20|6071.78|6071.08|6071.78|6071.08|6071.78|6071.08|6071.78|6071.08|85
1734008490000|2024-12-12 13:01:30|6071.65|6070.95|6071.78|6071.08|6071.78|6071.08|6071.53|6070.83|206
1734008500000|2024-12-12 13:01:40|6071.53|6070.83|6071.28|6070.58|6071.53|6070.83|6071.28|6070.58|91
1734008510000|2024-12-12 13:01:50|6070.78|6070.08|6071.03|6070.33|6071.03|6070.33|6070.78|6070.08|417
1734008520000|2024-12-12 13:02:00|6070.78|6070.08|6070.53|6069.83|6070.78|6070.08|6070.53|6069.83|145
1734008530000|2024-12-12 13:02:10|6070.78|6070.08|6070.78|6070.08|6070.78|6070.08|6070.65|6069.95|81
1734008540000|2024-12-12 13:02:20|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|92
1734008550000|2024-12-12 13:02:30|6070.78|6070.08|6070.78|6070.08|6070.78|6070.08|6070.53|6069.83|59
1734008560000|2024-12-12 13:02:40|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|18
1734008570000|2024-12-12 13:02:50|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|84
1734008580000|2024-12-12 13:03:00|6070.15|6069.45|6070.28|6069.58|6070.28|6069.58|6070.03|6069.33|162
1734008590000|2024-12-12 13:03:10|6070.03|6069.33|6070.28|6069.58|6070.28|6069.58|6069.9|6069.2|202
1734008600000|2024-12-12 13:03:20|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|6070.28|6069.58|217
1734008610000|2024-12-12 13:03:30|6070.28|6069.58|6070.03|6069.33|6070.53|6069.83|6070.03|6069.33|152
1734008620000|2024-12-12 13:03:40|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|51
1734008630000|2024-12-12 13:03:50|||||||||1
1734008640000|2024-12-12 13:04:00|6070.15|6069.45|6070.28|6069.58|6070.28|6069.58|6070.03|6069.33|75
1734008650000|2024-12-12 13:04:10|6070.03|6069.33|6070.03|6069.33|6070.28|6069.58|6070.03|6069.33|92
1734008660000|2024-12-12 13:04:20|6070.15|6069.45|6070.03|6069.33|6070.28|6069.58|6070.03|6069.33|60
1734008670000|2024-12-12 13:04:30|||||||||30
1734008680000|2024-12-12 13:04:40|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|6070.03|6069.33|155
1734008690000|2024-12-12 13:04:50|||||||||7
1734008700000|2024-12-12 13:05:00|6070.53|6069.83|6070.78|6070.08|6070.78|6070.08|6070.53|6069.83|110
1734008710000|2024-12-12 13:05:10|6070.9|6070.2|6071.28|6070.58|6071.28|6070.58|6070.9|6070.2|258
1734008720000|2024-12-12 13:05:20|6071.53|6070.83|6071.78|6071.08|6071.78|6071.08|6071.53|6070.83|694
1734008730000|2024-12-12 13:05:30|6071.53|6070.83|6071.78|6071.08|6071.78|6071.08|6071.53|6070.83|81
1734008740000|2024-12-12 13:05:40|6072.03|6071.33|6072.03|6071.33|6072.03|6071.33|6072.03|6071.33|72
1734008750000|2024-12-12 13:05:50|6072.28|6071.58|6072.28|6071.58|6072.28|6071.58|6072.03|6071.33|40
1734008760000|2024-12-12 13:06:00|6072.03|6071.33|6072.28|6071.58|6072.28|6071.58|6072.03|6071.33|69
1734008770000|2024-12-12 13:06:10|6072.03|6071.33|6072.03|6071.33|6072.03|6071.33|6071.78|6071.08|55
1734008780000|2024-12-12 13:06:20|6071.78|6071.08|6071.78|6071.08|6071.78|6071.08|6071.53|6070.83|93
1734008790000|2024-12-12 13:06:30|6071.65|6070.95|6072.03|6071.33|6072.03|6071.33|6071.65|6070.95|57
1734008800000|2024-12-12 13:06:40|6072.15|6071.45|6072.28|6071.58|6072.28|6071.58|6072.15|6071.45|15
1734008810000|2024-12-12 13:06:50|6072.4|6071.7|6072.53|6071.83|6072.65|6071.95|6072.28|6071.58|106
1734008820000|2024-12-12 13:07:00|6072.65|6071.95|6072.03|6071.33|6072.78|6072.08|6072.03|6071.33|98
1734008830000|2024-12-12 13:07:10|6072.28|6071.58|6072.28|6071.58|6072.28|6071.58|6072.28|6071.58|13
1734008840000|2024-12-12 13:07:20|6072.4|6071.7|6072.78|6072.08|6072.78|6072.08|6072.4|6071.7|146
1734008850000|2024-12-12 13:07:30|6073.03|6072.33|6072.9|6072.2|6073.03|6072.33|6072.78|6072.08|120
1734008860000|2024-12-12 13:07:40|6072.78|6072.08|6073.03|6072.33|6073.03|6072.33|6072.78|6072.08|14
1734008870000|2024-12-12 13:07:50|6073.15|6072.45|6073.28|6072.58|6073.28|6072.58|6073.03|6072.33|60
1734008880000|2024-12-12 13:08:00|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|43
1734008890000|2024-12-12 13:08:10|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|74
1734008900000|2024-12-12 13:08:20|||||||||48
1734008910000|2024-12-12 13:08:30|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|26
1734008920000|2024-12-12 13:08:40|6072.9|6072.2|6072.78|6072.08|6073.03|6072.33|6072.78|6072.08|103
1734008930000|2024-12-12 13:08:50|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|6072.78|6072.08|37
1734008940000|2024-12-12 13:09:00|6072.9|6072.2|6073.03|6072.33|6073.03|6072.33|6072.9|6072.2|40
1734008950000|2024-12-12 13:09:10|||||||||3
1734008970000|2024-12-12 13:09:30|||||||||164
1734008980000|2024-12-12 13:09:40|||||||||1
1734008990000|2024-12-12 13:09:50|||||||||4
1734009000000|2024-12-12 13:10:00|6072.9|6072.2|6072.53|6071.83|6072.9|6072.2|6072.28|6071.58|165
1734009010000|2024-12-12 13:10:10|6072.4|6071.7|6072.4|6071.7|6072.53|6071.83|6072.4|6071.7|37
1734009020000|2024-12-12 13:10:20|6072.53|6071.83|6072.28|6071.58|6072.53|6071.83|6072.28|6071.58|126
1734009030000|2024-12-12 13:10:30|||||||||4
1734009050000|2024-12-12 13:10:50|||||||||2
1734009060000|2024-12-12 13:11:00|||||||||4
1734009070000|2024-12-12 13:11:10|6072.4|6071.7|6072.28|6071.58|6072.53|6071.83|6072.28|6071.58|108
1734009080000|2024-12-12 13:11:20|||||||||3
1734009090000|2024-12-12 13:11:30|6072.53|6071.83|6072.28|6071.58|6072.53|6071.83|6072.28|6071.58|38
1734009100000|2024-12-12 13:11:40|6072.53|6071.83|6072.53|6071.83|6072.53|6071.83|6072.28|6071.58|33
1734009110000|2024-12-12 13:11:50|6072.28|6071.58|6072.53|6071.83|6072.53|6071.83|6072.28|6071.58|8
1734009120000|2024-12-12 13:12:00|6072.4|6071.7|6072.4|6071.7|6072.53|6071.83|6072.4|6071.7|24
1734009130000|2024-12-12 13:12:10|6072.28|6071.58|6072.28|6071.58|6072.4|6071.7|6072.28|6071.58|128
1734009140000|2024-12-12 13:12:20|6072.4|6071.7|6072.78|6072.08|6072.9|6072.2|6072.4|6071.7|167
1734009150000|2024-12-12 13:12:30|6072.9|6072.2|6073.03|6072.33|6073.03|6072.33|6072.78|6072.08|32
1734009160000|2024-12-12 13:12:40|6072.9|6072.2|6072.9|6072.2|6073.03|6072.33|6072.9|6072.2|58
1734009170000|2024-12-12 13:12:50|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|43
1734009180000|2024-12-12 13:13:00|6073.15|6072.45|6073.28|6072.58|6073.28|6072.58|6073.03|6072.33|40
1734009190000|2024-12-12 13:13:10|6073.15|6072.45|6073.15|6072.45|6073.15|6072.45|6073.03|6072.33|24
1734009200000|2024-12-12 13:13:20|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|6073.15|6072.45|15
1734009210000|2024-12-12 13:13:30|6073.4|6072.7|6073.4|6072.7|6073.53|6072.83|6073.28|6072.58|63
1734009220000|2024-12-12 13:13:40|6073.28|6072.58|6073.53|6072.83|6073.53|6072.83|6073.28|6072.58|128
1734009230000|2024-12-12 13:13:50|||||||||4
1734009240000|2024-12-12 13:14:00|6073.65|6072.95|6073.65|6072.95|6073.78|6073.08|6073.53|6072.83|83
1734009250000|2024-12-12 13:14:10|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|19
1734009260000|2024-12-12 13:14:20|6073.9|6073.2|6073.53|6072.83|6073.9|6073.2|6073.53|6072.83|61
1734009270000|2024-12-12 13:14:30|6073.4|6072.7|6073.4|6072.7|6073.4|6072.7|6073.4|6072.7|23
1734009280000|2024-12-12 13:14:40|6073.53|6072.83|6073.4|6072.7|6073.53|6072.83|6073.4|6072.7|16
1734009290000|2024-12-12 13:14:50|6073.53|6072.83|6073.28|6072.58|6073.53|6072.83|6073.28|6072.58|36
1734009300000|2024-12-12 13:15:00|6073.15|6072.45|6073.4|6072.7|6073.4|6072.7|6073.03|6072.33|93
1734009310000|2024-12-12 13:15:10|6073.28|6072.58|6073.4|6072.7|6073.53|6072.83|6073.28|6072.58|41
1734009320000|2024-12-12 13:15:20|6073.28|6072.58|6073.78|6073.08|6073.9|6073.2|6073.28|6072.58|77
1734009330000|2024-12-12 13:15:30|6073.9|6073.2|6074.03|6073.33|6074.28|6073.58|6073.78|6073.08|171
1734009340000|2024-12-12 13:15:40|6073.78|6073.08|6074.53|6073.83|6074.53|6073.83|6073.78|6073.08|103
1734009350000|2024-12-12 13:15:50|6074.4|6073.7|6074.28|6073.58|6074.53|6073.83|6074.28|6073.58|71
1734009360000|2024-12-12 13:16:00|6074.4|6073.7|6074.28|6073.58|6074.4|6073.7|6074.28|6073.58|8
1734009370000|2024-12-12 13:16:10|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.4|6073.7|28
1734009380000|2024-12-12 13:16:20|6074.4|6073.7|6074.28|6073.58|6074.4|6073.7|6074.03|6073.33|168
1734009390000|2024-12-12 13:16:30|||||||||10
1734009400000|2024-12-12 13:16:40|||||||||1
1734009410000|2024-12-12 13:16:50|||||||||2
1734009420000|2024-12-12 13:17:00|6074.53|6073.83|6074.03|6073.33|6074.53|6073.83|6074.03|6073.33|176
1734009430000|2024-12-12 13:17:10|6074.15|6073.45|6074.78|6074.08|6074.78|6074.08|6074.15|6073.45|88
1734009440000|2024-12-12 13:17:20|6074.65|6073.95|6074.53|6073.83|6074.65|6073.95|6074.53|6073.83|18
1734009450000|2024-12-12 13:17:30|6074.78|6074.08|6074.53|6073.83|6074.78|6074.08|6074.53|6073.83|20
1734009460000|2024-12-12 13:17:40|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|21
1734009470000|2024-12-12 13:17:50|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|37
1734009480000|2024-12-12 13:18:00|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|10
1734009490000|2024-12-12 13:18:10|6074.15|6073.45|6074.28|6073.58|6074.28|6073.58|6074.03|6073.33|94
1734009500000|2024-12-12 13:18:20|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|26
1734009510000|2024-12-12 13:18:30|||||||||18
1734009520000|2024-12-12 13:18:40|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|16
1734009530000|2024-12-12 13:18:50|||||||||37
1734009540000|2024-12-12 13:19:00|||||||||85
1734009550000|2024-12-12 13:19:10|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|20
1734009560000|2024-12-12 13:19:20|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|19
1734009570000|2024-12-12 13:19:30|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.65|6073.95|20
1734009580000|2024-12-12 13:19:40|6074.65|6073.95|6074.53|6073.83|6074.78|6074.08|6074.53|6073.83|22
1734009590000|2024-12-12 13:19:50|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|16
1734009600000|2024-12-12 13:20:00|6075.03|6074.33|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|68
1734009610000|2024-12-12 13:20:10|6074.53|6073.83|6074.53|6073.83|6074.78|6074.08|6074.53|6073.83|92
1734009620000|2024-12-12 13:20:20|||||||||2
1734009630000|2024-12-12 13:20:30|6074.28|6073.58|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|87
1734009640000|2024-12-12 13:20:40|||||||||24
1734009670000|2024-12-12 13:21:10|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.65|6073.95|63
1734009680000|2024-12-12 13:21:20|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|46
1734009690000|2024-12-12 13:21:30|||||||||11
1734009700000|2024-12-12 13:21:40|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.15|6074.45|39
1734009710000|2024-12-12 13:21:50|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.15|6074.45|98
1734009720000|2024-12-12 13:22:00|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|39
1734009730000|2024-12-12 13:22:10|||||||||32
1734009740000|2024-12-12 13:22:20|6075.65|6074.95|6075.65|6074.95|6076.03|6075.33|6075.53|6074.83|160
1734009750000|2024-12-12 13:22:30|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|35
1734009760000|2024-12-12 13:22:40|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.9|6075.2|23
1734009770000|2024-12-12 13:22:50|6075.78|6075.08|6076.28|6075.58|6076.28|6075.58|6075.78|6075.08|99
1734009780000|2024-12-12 13:23:00|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|37
1734009790000|2024-12-12 13:23:10|6075.78|6075.08|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|94
1734009800000|2024-12-12 13:23:20|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.9|6075.2|85
1734009810000|2024-12-12 13:23:30|||||||||20
1734009820000|2024-12-12 13:23:40|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|15
1734009830000|2024-12-12 13:23:50|6076.15|6075.45|6076.28|6075.58|6076.28|6075.58|6076.15|6075.45|68
1734009840000|2024-12-12 13:24:00|||||||||148
1734009850000|2024-12-12 13:24:10|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|15
1734009860000|2024-12-12 13:24:20|6075.78|6075.08|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|51
1734009870000|2024-12-12 13:24:30|6075.65|6074.95|6075.65|6074.95|6075.78|6075.08|6075.65|6074.95|69
1734009880000|2024-12-12 13:24:40|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|26
1734009890000|2024-12-12 13:24:50|||||||||16
1734009900000|2024-12-12 13:25:00|||||||||59
1734009910000|2024-12-12 13:25:10|6075.78|6075.08|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|60
1734009920000|2024-12-12 13:25:20|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|22
1734009930000|2024-12-12 13:25:30|6075.15|6074.45|6075.03|6074.33|6075.15|6074.45|6074.78|6074.08|216
1734009940000|2024-12-12 13:25:40|6074.9|6074.2|6074.53|6073.83|6075.03|6074.33|6074.53|6073.83|251
1734009950000|2024-12-12 13:25:50|6074.78|6074.08|6074.53|6073.83|6074.78|6074.08|6074.53|6073.83|110
1734009960000|2024-12-12 13:26:00|6074.78|6074.08|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|70
1734009970000|2024-12-12 13:26:10|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|62
1734009980000|2024-12-12 13:26:20|6075.4|6074.7|6075.28|6074.58|6075.4|6074.7|6075.28|6074.58|96
1734009990000|2024-12-12 13:26:30|||||||||39
1734010000000|2024-12-12 13:26:40|||||||||1
1734010010000|2024-12-12 13:26:50|6075.53|6074.83|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|103
1734010020000|2024-12-12 13:27:00|6075.65|6074.95|6075.53|6074.83|6075.65|6074.95|6075.53|6074.83|25
1734010030000|2024-12-12 13:27:10|||||||||32
1734010040000|2024-12-12 13:27:20|||||||||8
1734010050000|2024-12-12 13:27:30|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|68
1734010060000|2024-12-12 13:27:40|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.65|6074.95|22
1734010070000|2024-12-12 13:27:50|6075.65|6074.95|6075.28|6074.58|6075.65|6074.95|6075.28|6074.58|78
1734010080000|2024-12-12 13:28:00|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|115
1734010090000|2024-12-12 13:28:10|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.9|6074.2|36
1734010100000|2024-12-12 13:28:20|6074.9|6074.2|6074.78|6074.08|6074.9|6074.2|6074.78|6074.08|16
1734010110000|2024-12-12 13:28:30|6075.03|6074.33|6075.15|6074.45|6075.15|6074.45|6075.03|6074.33|105
1734010120000|2024-12-12 13:28:40|6075.03|6074.33|6075.15|6074.45|6075.28|6074.58|6075.03|6074.33|5
1734010130000|2024-12-12 13:28:50|6075.28|6074.58|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|39
1734010140000|2024-12-12 13:29:00|6075.15|6074.45|6075.15|6074.45|6075.28|6074.58|6075.15|6074.45|12
1734010150000|2024-12-12 13:29:10|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|19
1734010160000|2024-12-12 13:29:20|6075.4|6074.7|6075.4|6074.7|6075.4|6074.7|6075.4|6074.7|43
1734010170000|2024-12-12 13:29:30|6075.28|6074.58|6075.65|6074.95|6075.78|6075.08|6075.28|6074.58|91
1734010180000|2024-12-12 13:29:40|6075.53|6074.83|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|73
1734010190000|2024-12-12 13:29:50|6075.4|6074.7|6075.4|6074.7|6075.53|6074.83|6075.4|6074.7|13
1734010200000|2024-12-12 13:30:00|6075.53|6074.83|6078.15|6077.45|6079.28|6078.58|6073.9|6073.2|2123
1734010210000|2024-12-12 13:30:10|6077.9|6077.2|6075.78|6075.08|6078.15|6077.45|6075.4|6074.7|506
1734010220000|2024-12-12 13:30:20|6075.65|6074.95|6076.03|6075.33|6076.03|6075.33|6075.28|6074.58|262
1734010230000|2024-12-12 13:30:30|6075.78|6075.08|6075.9|6075.2|6076.03|6075.33|6075.53|6074.83|223
1734010240000|2024-12-12 13:30:40|6076.03|6075.33|6074.15|6073.45|6076.03|6075.33|6074.15|6073.45|524
1734010250000|2024-12-12 13:30:50|6074.03|6073.33|6073.78|6073.08|6074.53|6073.83|6073.53|6072.83|315
1734010260000|2024-12-12 13:31:00|6073.53|6072.83|6072.9|6072.2|6073.53|6072.83|6072.53|6071.83|318
1734010270000|2024-12-12 13:31:10|6073.03|6072.33|6072.53|6071.83|6073.03|6072.33|6072.4|6071.7|165
1734010280000|2024-12-12 13:31:20|6072.4|6071.7|6072.4|6071.7|6073.03|6072.33|6072.28|6071.58|222
1734010290000|2024-12-12 13:31:30|6072.28|6071.58|6072.03|6071.33|6072.28|6071.58|6072.03|6071.33|433
1734010300000|2024-12-12 13:31:40|6071.9|6071.2|6071.78|6071.08|6072.03|6071.33|6071.78|6071.08|192
1734010310000|2024-12-12 13:31:50|6071.9|6071.2|6071.28|6070.58|6071.9|6071.2|6071.03|6070.33|518
1734010320000|2024-12-12 13:32:00|6070.78|6070.08|6071.03|6070.33|6071.03|6070.33|6070.03|6069.33|613
1734010330000|2024-12-12 13:32:10|6071.15|6070.45|6071.03|6070.33|6071.53|6070.83|6071.03|6070.33|339
1734010340000|2024-12-12 13:32:20|6070.78|6070.08|6070.53|6069.83|6071.03|6070.33|6070.53|6069.83|304
1734010350000|2024-12-12 13:32:30|6070.65|6069.95|6071.03|6070.33|6071.15|6070.45|6070.53|6069.83|186
1734010360000|2024-12-12 13:32:40|6070.78|6070.08|6070.78|6070.08|6070.78|6070.08|6070.53|6069.83|163
1734010370000|2024-12-12 13:32:50|6071.03|6070.33|6070.78|6070.08|6071.03|6070.33|6070.53|6069.83|174
1734010380000|2024-12-12 13:33:00|6071.03|6070.33|6071.28|6070.58|6071.28|6070.58|6070.53|6069.83|136
1734010390000|2024-12-12 13:33:10|6071.53|6070.83|6070.53|6069.83|6071.78|6071.08|6070.53|6069.83|364
1734010400000|2024-12-12 13:33:20|6070.28|6069.58|6069.9|6069.2|6070.28|6069.58|6069.9|6069.2|325
1734010410000|2024-12-12 13:33:30|6069.78|6069.08|6069.15|6068.45|6069.78|6069.08|6069.03|6068.33|362
1734010420000|2024-12-12 13:33:40|6069.03|6068.33|6069.78|6069.08|6069.78|6069.08|6069.03|6068.33|280
1734010430000|2024-12-12 13:33:50|6070.03|6069.33|6070.53|6069.83|6070.53|6069.83|6069.53|6068.83|508
1734010440000|2024-12-12 13:34:00|6070.78|6070.08|6071.03|6070.33|6071.03|6070.33|6070.78|6070.08|421
1734010450000|2024-12-12 13:34:10|6071.28|6070.58|6070.78|6070.08|6071.53|6070.83|6070.78|6070.08|520
1734010460000|2024-12-12 13:34:20|6070.53|6069.83|6069.53|6068.83|6070.53|6069.83|6069.28|6068.58|293
1734010470000|2024-12-12 13:34:30|6069.78|6069.08|6069.78|6069.08|6070.03|6069.33|6069.53|6068.83|197
1734010480000|2024-12-12 13:34:40|6070.03|6069.33|6070.03|6069.33|6070.28|6069.58|6069.78|6069.08|135
1734010490000|2024-12-12 13:34:50|6069.9|6069.2|6069.78|6069.08|6070.03|6069.33|6069.53|6068.83|507
1734010500000|2024-12-12 13:35:00|6069.65|6068.95|6069.53|6068.83|6069.78|6069.08|6069.53|6068.83|182
1734010510000|2024-12-12 13:35:10|6069.4|6068.7|6069.28|6068.58|6069.78|6069.08|6069.28|6068.58|137
1734010520000|2024-12-12 13:35:20|6069.03|6068.33|6069.03|6068.33|6069.03|6068.33|6069.03|6068.33|164
1734010530000|2024-12-12 13:35:30|6068.78|6068.08|6068.28|6067.58|6068.78|6068.08|6068.28|6067.58|554
1734010540000|2024-12-12 13:35:40|6068.53|6067.83|6068.03|6067.33|6069.03|6068.33|6068.03|6067.33|402
1734010550000|2024-12-12 13:35:50|6068.15|6067.45|6067.78|6067.08|6068.28|6067.58|6067.78|6067.08|250
1734010560000|2024-12-12 13:36:00|6068.03|6067.33|6066.78|6066.08|6068.03|6067.33|6066.78|6066.08|508
1734010570000|2024-12-12 13:36:10|6067.03|6066.33|6067.03|6066.33|6067.28|6066.58|6066.78|6066.08|751
1734010580000|2024-12-12 13:36:20|6066.78|6066.08|6066.78|6066.08|6066.78|6066.08|6066.78|6066.08|149
1734010590000|2024-12-12 13:36:30|6067.03|6066.33|6066.53|6065.83|6067.03|6066.33|6066.53|6065.83|279
1734010600000|2024-12-12 13:36:40|6066.28|6065.58|6065.28|6064.58|6066.28|6065.58|6064.03|6063.33|2566
1734010610000|2024-12-12 13:36:50|6065.03|6064.33|6066.28|6065.58|6066.28|6065.58|6065.03|6064.33|803
1734010620000|2024-12-12 13:37:00|6066.03|6065.33|6066.28|6065.58|6066.28|6065.58|6065.78|6065.08|405
1734010630000|2024-12-12 13:37:10|6066.4|6065.7|6066.78|6066.08|6066.78|6066.08|6066.03|6065.33|311
1734010640000|2024-12-12 13:37:20|6067.03|6066.33|6066.78|6066.08|6067.03|6066.33|6066.53|6065.83|311
1734010650000|2024-12-12 13:37:30|6066.65|6065.95|6066.28|6065.58|6066.65|6065.95|6066.28|6065.58|336
1734010660000|2024-12-12 13:37:40|6066.03|6065.33|6066.28|6065.58|6066.65|6065.95|6066.03|6065.33|217
1734010670000|2024-12-12 13:37:50|6066.03|6065.33|6067.53|6066.83|6067.53|6066.83|6066.03|6065.33|320
1734010680000|2024-12-12 13:38:00|6067.78|6067.08|6067.53|6066.83|6067.78|6067.08|6067.53|6066.83|364
1734010690000|2024-12-12 13:38:10|6067.28|6066.58|6068.03|6067.33|6068.03|6067.33|6067.03|6066.33|526
1734010700000|2024-12-12 13:38:20|6068.28|6067.58|6068.28|6067.58|6068.4|6067.7|6068.28|6067.58|334
1734010710000|2024-12-12 13:38:30|6068.53|6067.83|6068.53|6067.83|6068.78|6068.08|6068.28|6067.58|329
1734010720000|2024-12-12 13:38:40|6068.78|6068.08|6068.78|6068.08|6069.03|6068.33|6068.78|6068.08|402
1734010730000|2024-12-12 13:38:50|6068.53|6067.83|6068.53|6067.83|6068.78|6068.08|6068.53|6067.83|170
1734010740000|2024-12-12 13:39:00|6068.28|6067.58|6068.53|6067.83|6068.53|6067.83|6068.28|6067.58|108
1734010750000|2024-12-12 13:39:10|6068.28|6067.58|6068.03|6067.33|6068.4|6067.7|6068.03|6067.33|199
1734010760000|2024-12-12 13:39:20|6067.78|6067.08|6067.78|6067.08|6067.78|6067.08|6067.53|6066.83|314
1734010770000|2024-12-12 13:39:30|6067.53|6066.83|6067.9|6067.2|6068.03|6067.33|6067.53|6066.83|210
1734010780000|2024-12-12 13:39:40|6068.03|6067.33|6068.28|6067.58|6068.28|6067.58|6068.03|6067.33|162
1734010790000|2024-12-12 13:39:50|6067.78|6067.08|6067.53|6066.83|6067.78|6067.08|6067.53|6066.83|376
1734010800000|2024-12-12 13:40:00|6067.65|6066.95|6067.53|6066.83|6067.78|6067.08|6067.28|6066.58|268
1734010810000|2024-12-12 13:40:10|6067.4|6066.7|6067.53|6066.83|6067.78|6067.08|6067.4|6066.7|164
1734010820000|2024-12-12 13:40:20|6067.4|6066.7|6066.78|6066.08|6067.4|6066.7|6066.78|6066.08|378
1734010830000|2024-12-12 13:40:30|6066.53|6065.83|6067.28|6066.58|6067.28|6066.58|6066.53|6065.83|371
1734010840000|2024-12-12 13:40:40|6067.53|6066.83|6067.53|6066.83|6067.78|6067.08|6067.53|6066.83|148
1734010850000|2024-12-12 13:40:50|6067.78|6067.08|6067.78|6067.08|6068.03|6067.33|6067.78|6067.08|276
1734010860000|2024-12-12 13:41:00|6067.65|6066.95|6067.78|6067.08|6068.03|6067.33|6067.65|6066.95|196
1734010870000|2024-12-12 13:41:10|6067.9|6067.2|6068.03|6067.33|6068.03|6067.33|6067.9|6067.2|20
1734010880000|2024-12-12 13:41:20|6067.78|6067.08|6067.78|6067.08|6067.9|6067.2|6067.78|6067.08|161
1734010890000|2024-12-12 13:41:30|6068.03|6067.33|6067.28|6066.58|6068.03|6067.33|6067.28|6066.58|338
1734010900000|2024-12-12 13:41:40|6067.4|6066.7|6067.53|6066.83|6067.53|6066.83|6067.4|6066.7|77
1734010910000|2024-12-12 13:41:50|6067.28|6066.58|6067.28|6066.58|6067.28|6066.58|6067.28|6066.58|63
1734010920000|2024-12-12 13:42:00|6067.4|6066.7|6067.78|6067.08|6067.78|6067.08|6067.28|6066.58|337
1734010930000|2024-12-12 13:42:10|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|20
1734010940000|2024-12-12 13:42:20|6067.4|6066.7|6067.03|6066.33|6067.53|6066.83|6067.03|6066.33|210
1734010950000|2024-12-12 13:42:30|6067.28|6066.58|6067.53|6066.83|6067.78|6067.08|6067.15|6066.45|354
1734010960000|2024-12-12 13:42:40|6067.28|6066.58|6067.03|6066.33|6067.28|6066.58|6067.03|6066.33|80
1734010970000|2024-12-12 13:42:50|6067.15|6066.45|6067.53|6066.83|6067.53|6066.83|6067.15|6066.45|103
1734010980000|2024-12-12 13:43:00|6067.28|6066.58|6069.03|6068.33|6069.03|6068.33|6067.28|6066.58|426
1734010990000|2024-12-12 13:43:10|6068.78|6068.08|6069.03|6068.33|6069.03|6068.33|6068.78|6068.08|198
1734011000000|2024-12-12 13:43:20|6069.28|6068.58|6069.53|6068.83|6069.53|6068.83|6069.28|6068.58|489
1734011010000|2024-12-12 13:43:30|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|6069.53|6068.83|262
1734011020000|2024-12-12 13:43:40|6069.65|6068.95|6069.53|6068.83|6069.65|6068.95|6069.53|6068.83|76
1734011030000|2024-12-12 13:43:50|6069.65|6068.95|6069.78|6069.08|6069.78|6069.08|6069.53|6068.83|261
1734011040000|2024-12-12 13:44:00|6070.03|6069.33|6071.03|6070.33|6071.03|6070.33|6070.03|6069.33|662
1734011050000|2024-12-12 13:44:10|6070.78|6070.08|6070.53|6069.83|6070.78|6070.08|6070.28|6069.58|343
1734011060000|2024-12-12 13:44:20|6070.4|6069.7|6070.28|6069.58|6070.53|6069.83|6070.28|6069.58|146
1734011070000|2024-12-12 13:44:30|6070.03|6069.33|6070.28|6069.58|6070.28|6069.58|6069.78|6069.08|128
1734011080000|2024-12-12 13:44:40|6070.15|6069.45|6070.28|6069.58|6070.53|6069.83|6070.03|6069.33|65
1734011090000|2024-12-12 13:44:50|6070.53|6069.83|6070.03|6069.33|6070.53|6069.83|6070.03|6069.33|71
1734011100000|2024-12-12 13:45:00|6070.28|6069.58|6070.28|6069.58|6070.53|6069.83|6070.28|6069.58|136
1734011110000|2024-12-12 13:45:10|6070.03|6069.33|6070.28|6069.58|6070.53|6069.83|6069.78|6069.08|385
1734011120000|2024-12-12 13:45:20|6069.78|6069.08|6069.4|6068.7|6069.78|6069.08|6069.28|6068.58|444
1734011130000|2024-12-12 13:45:30|6069.53|6068.83|6069.53|6068.83|6069.53|6068.83|6069.28|6068.58|182
1734011140000|2024-12-12 13:45:40|6069.4|6068.7|6069.28|6068.58|6069.53|6068.83|6069.28|6068.58|125
1734011150000|2024-12-12 13:45:50|6069.53|6068.83|6069.28|6068.58|6069.53|6068.83|6069.28|6068.58|115
1734011160000|2024-12-12 13:46:00|6069.4|6068.7|6070.28|6069.58|6070.28|6069.58|6069.4|6068.7|181
1734011170000|2024-12-12 13:46:10|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|6069.78|6069.08|98
1734011180000|2024-12-12 13:46:20|6069.78|6069.08|6070.53|6069.83|6070.53|6069.83|6069.78|6069.08|136
1734011190000|2024-12-12 13:46:30|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|6070.03|6069.33|279
1734011200000|2024-12-12 13:46:40|6070.4|6069.7|6070.28|6069.58|6070.53|6069.83|6070.28|6069.58|107
1734011210000|2024-12-12 13:46:50|6070.4|6069.7|6071.28|6070.58|6071.28|6070.58|6070.4|6069.7|243
1734011220000|2024-12-12 13:47:00|6071.53|6070.83|6071.78|6071.08|6072.03|6071.33|6071.53|6070.83|255
1734011230000|2024-12-12 13:47:10|6071.65|6070.95|6071.78|6071.08|6072.03|6071.33|6071.65|6070.95|137
1734011240000|2024-12-12 13:47:20|6071.9|6071.2|6071.28|6070.58|6072.03|6071.33|6071.28|6070.58|94
1734011250000|2024-12-12 13:47:30|6071.03|6070.33|6071.28|6070.58|6071.53|6070.83|6071.03|6070.33|180
1734011260000|2024-12-12 13:47:40|6071.4|6070.7|6071.53|6070.83|6071.53|6070.83|6071.4|6070.7|69
1734011270000|2024-12-12 13:47:50|6071.28|6070.58|6071.28|6070.58|6071.78|6071.08|6071.28|6070.58|179
1734011280000|2024-12-12 13:48:00|6071.03|6070.33|6069.78|6069.08|6071.03|6070.33|6069.78|6069.08|333
1734011290000|2024-12-12 13:48:10|6069.53|6068.83|6069.9|6069.2|6070.03|6069.33|6069.53|6068.83|248
1734011300000|2024-12-12 13:48:20|6069.78|6069.08|6070.28|6069.58|6070.4|6069.7|6069.78|6069.08|177
1734011310000|2024-12-12 13:48:30|6070.53|6069.83|6070.28|6069.58|6070.53|6069.83|6070.28|6069.58|42
1734011320000|2024-12-12 13:48:40|6070.15|6069.45|6070.03|6069.33|6070.15|6069.45|6070.03|6069.33|27
1734011330000|2024-12-12 13:48:50|||||||||27
1734011340000|2024-12-12 13:49:00|6069.78|6069.08|6070.53|6069.83|6070.53|6069.83|6069.78|6069.08|196
1734011350000|2024-12-12 13:49:10|6070.78|6070.08|6070.53|6069.83|6070.78|6070.08|6070.53|6069.83|56
1734011360000|2024-12-12 13:49:20|||||||||44
1734011370000|2024-12-12 13:49:30|6070.28|6069.58|6070.53|6069.83|6070.53|6069.83|6070.28|6069.58|100
1734011380000|2024-12-12 13:49:40|6070.4|6069.7|6070.28|6069.58|6070.4|6069.7|6070.03|6069.33|93
1734011390000|2024-12-12 13:49:50|6070.53|6069.83|6070.28|6069.58|6070.53|6069.83|6070.28|6069.58|64
1734011400000|2024-12-12 13:50:00|6070.4|6069.7|6070.28|6069.58|6070.78|6070.08|6070.03|6069.33|307
1734011410000|2024-12-12 13:50:10|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|97
1734011420000|2024-12-12 13:50:20|6070.28|6069.58|6070.03|6069.33|6070.28|6069.58|6070.03|6069.33|175
1734011430000|2024-12-12 13:50:30|6069.9|6069.2|6069.78|6069.08|6069.9|6069.2|6069.53|6068.83|337
1734011440000|2024-12-12 13:50:40|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|56
1734011450000|2024-12-12 13:50:50|6069.78|6069.08|6069.78|6069.08|6070.03|6069.33|6069.53|6068.83|156
1734011460000|2024-12-12 13:51:00|6069.53|6068.83|6069.9|6069.2|6069.9|6069.2|6069.53|6068.83|116
1734011470000|2024-12-12 13:51:10|6070.03|6069.33|6070.03|6069.33|6070.28|6069.58|6070.03|6069.33|91
1734011480000|2024-12-12 13:51:20|6069.78|6069.08|6069.53|6068.83|6069.78|6069.08|6069.53|6068.83|196
1734011490000|2024-12-12 13:51:30|6069.4|6068.7|6069.53|6068.83|6069.53|6068.83|6069.28|6068.58|116
1734011500000|2024-12-12 13:51:40|||||||||39
1734011510000|2024-12-12 13:51:50|||||||||3
1734011520000|2024-12-12 13:52:00|6069.4|6068.7|6069.53|6068.83|6069.53|6068.83|6069.4|6068.7|72
1734011530000|2024-12-12 13:52:10|6069.65|6068.95|6069.78|6069.08|6069.78|6069.08|6069.53|6068.83|98
1734011540000|2024-12-12 13:52:20|6070.03|6069.33|6069.78|6069.08|6070.03|6069.33|6069.28|6068.58|226
1734011550000|2024-12-12 13:52:30|6069.53|6068.83|6069.53|6068.83|6069.53|6068.83|6069.4|6068.7|45
1734011560000|2024-12-12 13:52:40|6069.4|6068.7|6069.53|6068.83|6069.53|6068.83|6069.4|6068.7|87
1734011570000|2024-12-12 13:52:50|6069.78|6069.08|6069.53|6068.83|6070.03|6069.33|6069.28|6068.58|217
1734011580000|2024-12-12 13:53:00|6069.4|6068.7|6069.53|6068.83|6069.53|6068.83|6069.28|6068.58|70
1734011590000|2024-12-12 13:53:10|6069.4|6068.7|6069.28|6068.58|6069.53|6068.83|6069.28|6068.58|254
1734011600000|2024-12-12 13:53:20|6069.53|6068.83|6069.53|6068.83|6069.53|6068.83|6069.28|6068.58|128
1734011610000|2024-12-12 13:53:30|6069.28|6068.58|6069.53|6068.83|6069.53|6068.83|6069.28|6068.58|36
1734011620000|2024-12-12 13:53:40|6069.78|6069.08|6071.03|6070.33|6071.03|6070.33|6069.78|6069.08|410
1734011630000|2024-12-12 13:53:50|6070.9|6070.2|6070.78|6070.08|6070.9|6070.2|6070.53|6069.83|59
1734011640000|2024-12-12 13:54:00|6071.03|6070.33|6071.28|6070.58|6071.28|6070.58|6070.78|6070.08|257
1734011650000|2024-12-12 13:54:10|6071.4|6070.7|6071.28|6070.58|6071.78|6071.08|6071.28|6070.58|159
1734011660000|2024-12-12 13:54:20|6071.53|6070.83|6071.03|6070.33|6071.53|6070.83|6071.03|6070.33|330
1734011670000|2024-12-12 13:54:30|6070.78|6070.08|6071.03|6070.33|6071.03|6070.33|6070.78|6070.08|203
1734011680000|2024-12-12 13:54:40|6070.78|6070.08|6070.53|6069.83|6070.78|6070.08|6070.53|6069.83|69
1734011690000|2024-12-12 13:54:50|6070.4|6069.7|6070.28|6069.58|6070.53|6069.83|6070.28|6069.58|61
1734011700000|2024-12-12 13:55:00|6070.03|6069.33|6070.78|6070.08|6070.78|6070.08|6070.03|6069.33|270
1734011710000|2024-12-12 13:55:10|6070.53|6069.83|6070.53|6069.83|6070.78|6070.08|6070.53|6069.83|113
1734011720000|2024-12-12 13:55:20|||||||||33
1734011730000|2024-12-12 13:55:30|6070.4|6069.7|6070.53|6069.83|6070.53|6069.83|6070.03|6069.33|56
1734011740000|2024-12-12 13:55:40|6069.78|6069.08|6070.03|6069.33|6070.03|6069.33|6069.78|6069.08|386
1734011750000|2024-12-12 13:55:50|6069.78|6069.08|6070.28|6069.58|6070.28|6069.58|6069.78|6069.08|31
1734011760000|2024-12-12 13:56:00|6070.53|6069.83|6070.28|6069.58|6070.53|6069.83|6070.15|6069.45|52
1734011770000|2024-12-12 13:56:10|6070.03|6069.33|6070.53|6069.83|6070.53|6069.83|6070.03|6069.33|57
1734011780000|2024-12-12 13:56:20|6070.4|6069.7|6070.28|6069.58|6070.4|6069.7|6070.28|6069.58|18
1734011790000|2024-12-12 13:56:30|6070.03|6069.33|6069.03|6068.33|6070.15|6069.45|6069.03|6068.33|253
1734011800000|2024-12-12 13:56:40|6068.78|6068.08|6069.03|6068.33|6069.03|6068.33|6068.78|6068.08|403
1734011810000|2024-12-12 13:56:50|6068.9|6068.2|6069.28|6068.58|6069.53|6068.83|6068.9|6068.2|162
1734011820000|2024-12-12 13:57:00|6069.15|6068.45|6069.28|6068.58|6069.53|6068.83|6069.03|6068.33|81
1734011830000|2024-12-12 13:57:10|6069.4|6068.7|6069.28|6068.58|6069.53|6068.83|6069.28|6068.58|72
1734011840000|2024-12-12 13:57:20|6069.15|6068.45|6069.15|6068.45|6069.28|6068.58|6069.03|6068.33|153
1734011850000|2024-12-12 13:57:30|6069.03|6068.33|6069.03|6068.33|6069.03|6068.33|6068.9|6068.2|78
1734011860000|2024-12-12 13:57:40|6069.28|6068.58|6068.78|6068.08|6069.28|6068.58|6068.78|6068.08|271
1734011870000|2024-12-12 13:57:50|6069.03|6068.33|6069.03|6068.33|6069.03|6068.33|6068.78|6068.08|130
1734011880000|2024-12-12 13:58:00|6069.15|6068.45|6069.28|6068.58|6069.28|6068.58|6069.03|6068.33|158
1734011890000|2024-12-12 13:58:10|6069.53|6068.83|6069.78|6069.08|6069.78|6069.08|6069.53|6068.83|109
1734011900000|2024-12-12 13:58:20|6069.9|6069.2|6070.03|6069.33|6070.15|6069.45|6069.9|6069.2|144
1734011910000|2024-12-12 13:58:30|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|18
1734011920000|2024-12-12 13:58:40|6069.9|6069.2|6070.03|6069.33|6070.28|6069.58|6069.9|6069.2|137
1734011930000|2024-12-12 13:58:50|||||||||12
1734011940000|2024-12-12 13:59:00|6069.9|6069.2|6069.28|6068.58|6069.9|6069.2|6069.03|6068.33|199
1734011950000|2024-12-12 13:59:10|6069.4|6068.7|6069.28|6068.58|6069.53|6068.83|6069.28|6068.58|112
1734011960000|2024-12-12 13:59:20|6069.4|6068.7|6070.03|6069.33|6070.28|6069.58|6069.4|6068.7|152
1734011970000|2024-12-12 13:59:30|6070.28|6069.58|6070.28|6069.58|6070.78|6070.08|6070.28|6069.58|250
1734011980000|2024-12-12 13:59:40|6070.53|6069.83|6070.28|6069.58|6070.53|6069.83|6070.28|6069.58|104
1734011990000|2024-12-12 13:59:50|6070.4|6069.7|6070.53|6069.83|6070.78|6070.08|6070.28|6069.58|233
1734012000000|2024-12-12 14:00:00|6070.78|6070.08|6069.78|6069.08|6070.78|6070.08|6069.78|6069.08|397
1734012010000|2024-12-12 14:00:10|6070.03|6069.33|6070.53|6069.83|6070.53|6069.83|6070.03|6069.33|504
1734012020000|2024-12-12 14:00:20|6071.03|6070.33|6071.28|6070.58|6071.53|6070.83|6070.9|6070.2|571
1734012030000|2024-12-12 14:00:30|6071.4|6070.7|6071.03|6070.33|6071.53|6070.83|6071.03|6070.33|288
1734012040000|2024-12-12 14:00:40|6071.28|6070.58|6071.78|6071.08|6071.78|6071.08|6071.28|6070.58|214
1734012050000|2024-12-12 14:00:50|6071.65|6070.95|6071.53|6070.83|6071.65|6070.95|6071.28|6070.58|111
1734012060000|2024-12-12 14:01:00|6071.78|6071.08|6071.78|6071.08|6071.78|6071.08|6071.53|6070.83|180
1734012070000|2024-12-12 14:01:10|6071.65|6070.95|6071.65|6070.95|6071.78|6071.08|6071.28|6070.58|157
1734012080000|2024-12-12 14:01:20|6071.78|6071.08|6071.53|6070.83|6071.9|6071.2|6071.53|6070.83|269
1734012090000|2024-12-12 14:01:30|6071.65|6070.95|6070.28|6069.58|6071.78|6071.08|6070.28|6069.58|316
1734012100000|2024-12-12 14:01:40|6070.78|6070.08|6070.78|6070.08|6070.78|6070.08|6070.28|6069.58|271
1734012110000|2024-12-12 14:01:50|6071.03|6070.33|6071.53|6070.83|6071.53|6070.83|6071.03|6070.33|174
1734012120000|2024-12-12 14:02:00|6071.78|6071.08|6072.03|6071.33|6072.28|6071.58|6071.78|6071.08|353
1734012130000|2024-12-12 14:02:10|6072.28|6071.58|6072.03|6071.33|6072.28|6071.58|6072.03|6071.33|311
1734012140000|2024-12-12 14:02:20|6072.15|6071.45|6072.03|6071.33|6072.15|6071.45|6071.78|6071.08|157
1734012150000|2024-12-12 14:02:30|6072.28|6071.58|6071.78|6071.08|6072.28|6071.58|6071.53|6070.83|451
1734012160000|2024-12-12 14:02:40|6071.9|6071.2|6072.03|6071.33|6072.03|6071.33|6071.9|6071.2|233
1734012170000|2024-12-12 14:02:50|6072.28|6071.58|6072.28|6071.58|6072.53|6071.83|6072.28|6071.58|194
1734012180000|2024-12-12 14:03:00|6072.53|6071.83|6073.28|6072.58|6073.28|6072.58|6072.53|6071.83|509
1734012190000|2024-12-12 14:03:10|6073.53|6072.83|6073.03|6072.33|6073.53|6072.83|6073.03|6072.33|401
1734012200000|2024-12-12 14:03:20|6073.28|6072.58|6073.03|6072.33|6073.28|6072.58|6073.03|6072.33|230
1734012210000|2024-12-12 14:03:30|6073.15|6072.45|6072.53|6071.83|6073.15|6072.45|6072.53|6071.83|288
1734012220000|2024-12-12 14:03:40|6072.65|6071.95|6072.78|6072.08|6072.78|6072.08|6072.53|6071.83|271
1734012230000|2024-12-12 14:03:50|6072.9|6072.2|6072.53|6071.83|6073.03|6072.33|6072.53|6071.83|162
1734012240000|2024-12-12 14:04:00|6072.4|6071.7|6072.53|6071.83|6072.53|6071.83|6072.28|6071.58|169
1734012250000|2024-12-12 14:04:10|6072.78|6072.08|6072.53|6071.83|6072.78|6072.08|6072.53|6071.83|160
1734012260000|2024-12-12 14:04:20|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.53|6071.83|113
1734012270000|2024-12-12 14:04:30|6072.65|6071.95|6072.53|6071.83|6072.78|6072.08|6072.53|6071.83|84
1734012280000|2024-12-12 14:04:40|6072.65|6071.95|6072.53|6071.83|6072.65|6071.95|6072.28|6071.58|124
1734012290000|2024-12-12 14:04:50|6072.28|6071.58|6071.53|6070.83|6072.4|6071.7|6071.53|6070.83|210
1734012300000|2024-12-12 14:05:00|6071.28|6070.58|6071.78|6071.08|6071.78|6071.08|6071.28|6070.58|144
1734012310000|2024-12-12 14:05:10|6071.9|6071.2|6071.78|6071.08|6072.03|6071.33|6071.53|6070.83|155
1734012320000|2024-12-12 14:05:20|6071.65|6070.95|6072.03|6071.33|6072.03|6071.33|6071.65|6070.95|89
1734012330000|2024-12-12 14:05:30|6072.28|6071.58|6072.03|6071.33|6072.28|6071.58|6072.03|6071.33|125
1734012340000|2024-12-12 14:05:40|6071.9|6071.2|6072.28|6071.58|6072.28|6071.58|6071.9|6071.2|93
1734012350000|2024-12-12 14:05:50|6072.53|6071.83|6072.28|6071.58|6072.53|6071.83|6072.28|6071.58|125
1734012360000|2024-12-12 14:06:00|6072.53|6071.83|6073.03|6072.33|6073.03|6072.33|6072.53|6071.83|119
1734012370000|2024-12-12 14:06:10|6072.78|6072.08|6073.03|6072.33|6073.03|6072.33|6072.78|6072.08|126
1734012380000|2024-12-12 14:06:20|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|42
1734012390000|2024-12-12 14:06:30|6072.53|6071.83|6071.78|6071.08|6072.53|6071.83|6071.78|6071.08|376
1734012400000|2024-12-12 14:06:40|6071.65|6070.95|6072.03|6071.33|6072.03|6071.33|6071.65|6070.95|128
1734012410000|2024-12-12 14:06:50|6072.15|6071.45|6072.03|6071.33|6072.28|6071.58|6072.03|6071.33|83
1734012420000|2024-12-12 14:07:00|6072.28|6071.58|6072.28|6071.58|6072.28|6071.58|6072.28|6071.58|74
1734012430000|2024-12-12 14:07:10|6072.4|6071.7|6072.78|6072.08|6072.78|6072.08|6072.28|6071.58|102
1734012440000|2024-12-12 14:07:20|6072.53|6071.83|6072.53|6071.83|6072.65|6071.95|6072.53|6071.83|141
1734012450000|2024-12-12 14:07:30|||||||||4
1734012460000|2024-12-12 14:07:40|6072.78|6072.08|6072.28|6071.58|6072.78|6072.08|6072.28|6071.58|196
1734012470000|2024-12-12 14:07:50|6072.4|6071.7|6071.78|6071.08|6072.4|6071.7|6071.53|6070.83|193
1734012480000|2024-12-12 14:08:00|6071.9|6071.2|6072.28|6071.58|6072.28|6071.58|6071.9|6071.2|193
1734012490000|2024-12-12 14:08:10|6072.53|6071.83|6072.78|6072.08|6072.78|6072.08|6072.53|6071.83|145
1734012500000|2024-12-12 14:08:20|6072.53|6071.83|6072.03|6071.33|6072.53|6071.83|6072.03|6071.33|181
1734012510000|2024-12-12 14:08:30|6072.15|6071.45|6072.53|6071.83|6072.53|6071.83|6072.15|6071.45|64
1734012520000|2024-12-12 14:08:40|6072.4|6071.7|6073.03|6072.33|6073.03|6072.33|6072.4|6071.7|142
1734012530000|2024-12-12 14:08:50|6073.28|6072.58|6073.03|6072.33|6073.28|6072.58|6073.03|6072.33|126
1734012540000|2024-12-12 14:09:00|6073.28|6072.58|6073.15|6072.45|6073.28|6072.58|6073.15|6072.45|114
1734012550000|2024-12-12 14:09:10|6073.03|6072.33|6072.78|6072.08|6073.28|6072.58|6072.78|6072.08|191
1734012560000|2024-12-12 14:09:20|6072.53|6071.83|6072.28|6071.58|6072.53|6071.83|6072.28|6071.58|475
1734012570000|2024-12-12 14:09:30|6072.4|6071.7|6072.53|6071.83|6072.53|6071.83|6072.4|6071.7|111
1734012580000|2024-12-12 14:09:40|6072.28|6071.58|6072.28|6071.58|6072.28|6071.58|6072.28|6071.58|102
1734012590000|2024-12-12 14:09:50|6072.53|6071.83|6072.53|6071.83|6072.53|6071.83|6072.53|6071.83|133
1734012600000|2024-12-12 14:10:00|6072.28|6071.58|6072.78|6072.08|6072.78|6072.08|6072.28|6071.58|99
1734012610000|2024-12-12 14:10:10|6072.53|6071.83|6072.78|6072.08|6073.03|6072.33|6072.28|6071.58|172
1734012620000|2024-12-12 14:10:20|||||||||48
1734012630000|2024-12-12 14:10:30|6072.9|6072.2|6072.53|6071.83|6072.9|6072.2|6072.53|6071.83|128
1734012640000|2024-12-12 14:10:40|||||||||73
1734012650000|2024-12-12 14:10:50|6072.65|6071.95|6072.53|6071.83|6072.78|6072.08|6072.53|6071.83|76
1734012660000|2024-12-12 14:11:00|6072.28|6071.58|6072.78|6072.08|6072.78|6072.08|6072.28|6071.58|152
1734012670000|2024-12-12 14:11:10|6072.53|6071.83|6072.78|6072.08|6072.78|6072.08|6072.53|6071.83|111
1734012680000|2024-12-12 14:11:20|6072.65|6071.95|6072.53|6071.83|6072.78|6072.08|6072.53|6071.83|99
1734012690000|2024-12-12 14:11:30|6072.28|6071.58|6072.28|6071.58|6072.4|6071.7|6072.28|6071.58|143
1734012700000|2024-12-12 14:11:40|6072.15|6071.45|6071.03|6070.33|6072.15|6071.45|6071.03|6070.33|236
1734012710000|2024-12-12 14:11:50|6071.28|6070.58|6070.78|6070.08|6071.28|6070.58|6070.78|6070.08|167
1734012720000|2024-12-12 14:12:00|6070.65|6069.95|6070.78|6070.08|6070.78|6070.08|6070.53|6069.83|100
1734012730000|2024-12-12 14:12:10|6070.53|6069.83|6070.28|6069.58|6070.9|6070.2|6070.28|6069.58|181
1734012740000|2024-12-12 14:12:20|6070.03|6069.33|6070.03|6069.33|6070.28|6069.58|6070.03|6069.33|238
1734012750000|2024-12-12 14:12:30|6069.78|6069.08|6069.78|6069.08|6070.03|6069.33|6069.4|6068.7|391
1734012760000|2024-12-12 14:12:40|6069.53|6068.83|6070.28|6069.58|6070.53|6069.83|6069.53|6068.83|166
1734012770000|2024-12-12 14:12:50|6070.03|6069.33|6070.28|6069.58|6070.28|6069.58|6070.03|6069.33|101
1734012780000|2024-12-12 14:13:00|6070.53|6069.83|6070.03|6069.33|6070.53|6069.83|6070.03|6069.33|98
1734012790000|2024-12-12 14:13:10|6070.15|6069.45|6069.78|6069.08|6070.15|6069.45|6069.78|6069.08|147
1734012800000|2024-12-12 14:13:20|6069.53|6068.83|6069.53|6068.83|6069.78|6069.08|6069.53|6068.83|128
1734012810000|2024-12-12 14:13:30|6069.78|6069.08|6069.78|6069.08|6070.03|6069.33|6069.78|6069.08|344
1734012820000|2024-12-12 14:13:40|6069.53|6068.83|6069.53|6068.83|6069.53|6068.83|6069.53|6068.83|104
1734012830000|2024-12-12 14:13:50|6069.4|6068.7|6069.53|6068.83|6069.53|6068.83|6069.4|6068.7|100
1734012840000|2024-12-12 14:14:00|6069.65|6068.95|6069.03|6068.33|6069.65|6068.95|6069.03|6068.33|134
1734012850000|2024-12-12 14:14:10|6068.78|6068.08|6069.03|6068.33|6069.03|6068.33|6068.78|6068.08|275
1734012860000|2024-12-12 14:14:20|6069.15|6068.45|6069.03|6068.33|6069.15|6068.45|6069.03|6068.33|242
1734012870000|2024-12-12 14:14:30|||||||||52
1734012880000|2024-12-12 14:14:40|6068.78|6068.08|6069.03|6068.33|6069.03|6068.33|6068.78|6068.08|99
1734012890000|2024-12-12 14:14:50|6069.15|6068.45|6068.78|6068.08|6069.15|6068.45|6068.78|6068.08|125
1734012900000|2024-12-12 14:15:00|6068.53|6067.83|6069.03|6068.33|6069.03|6068.33|6068.53|6067.83|355
1734012910000|2024-12-12 14:15:10|6068.9|6068.2|6068.53|6067.83|6069.03|6068.33|6068.53|6067.83|301
1734012920000|2024-12-12 14:15:20|6068.78|6068.08|6069.28|6068.58|6069.28|6068.58|6068.78|6068.08|214
1734012930000|2024-12-12 14:15:30|6069.03|6068.33|6069.28|6068.58|6069.53|6068.83|6069.03|6068.33|217
1734012940000|2024-12-12 14:15:40|6069.03|6068.33|6069.03|6068.33|6069.03|6068.33|6069.03|6068.33|178
1734012950000|2024-12-12 14:15:50|6069.15|6068.45|6069.53|6068.83|6069.53|6068.83|6069.15|6068.45|85
1734012960000|2024-12-12 14:16:00|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|6069.53|6068.83|165
1734012970000|2024-12-12 14:16:10|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|164
1734012980000|2024-12-12 14:16:20|6070.15|6069.45|6070.53|6069.83|6070.78|6070.08|6070.03|6069.33|537
1734012990000|2024-12-12 14:16:30|6070.78|6070.08|6071.03|6070.33|6071.03|6070.33|6070.65|6069.95|305
1734013000000|2024-12-12 14:16:40|6070.9|6070.2|6071.03|6070.33|6071.03|6070.33|6070.78|6070.08|191
1734013010000|2024-12-12 14:16:50|6070.78|6070.08|6070.53|6069.83|6070.78|6070.08|6070.53|6069.83|235
1734013020000|2024-12-12 14:17:00|6070.65|6069.95|6070.78|6070.08|6070.78|6070.08|6070.65|6069.95|57
1734013030000|2024-12-12 14:17:10|6070.65|6069.95|6070.53|6069.83|6070.78|6070.08|6070.53|6069.83|132
1734013040000|2024-12-12 14:17:20|6070.28|6069.58|6069.28|6068.58|6070.28|6069.58|6069.28|6068.58|342
1734013050000|2024-12-12 14:17:30|6069.53|6068.83|6069.53|6068.83|6069.53|6068.83|6069.28|6068.58|128
1734013060000|2024-12-12 14:17:40|6069.65|6068.95|6069.78|6069.08|6069.78|6069.08|6069.53|6068.83|115
1734013070000|2024-12-12 14:17:50|6069.53|6068.83|6069.78|6069.08|6069.78|6069.08|6069.53|6068.83|175
1734013080000|2024-12-12 14:18:00|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|6069.9|6069.2|94
1734013090000|2024-12-12 14:18:10|6070.28|6069.58|6071.03|6070.33|6071.03|6070.33|6070.28|6069.58|118
1734013100000|2024-12-12 14:18:20|6070.78|6070.08|6070.53|6069.83|6070.78|6070.08|6070.28|6069.58|320
1734013110000|2024-12-12 14:18:30|6070.4|6069.7|6069.78|6069.08|6070.4|6069.7|6069.53|6068.83|348
1734013120000|2024-12-12 14:18:40|6069.53|6068.83|6069.03|6068.33|6069.53|6068.83|6069.03|6068.33|258
1734013130000|2024-12-12 14:18:50|6068.78|6068.08|6069.28|6068.58|6069.28|6068.58|6068.78|6068.08|212
1734013140000|2024-12-12 14:19:00|6069.03|6068.33|6069.03|6068.33|6069.28|6068.58|6069.03|6068.33|223
1734013150000|2024-12-12 14:19:10|6068.78|6068.08|6068.78|6068.08|6069.28|6068.58|6068.78|6068.08|201
1734013160000|2024-12-12 14:19:20|6068.53|6067.83|6068.53|6067.83|6068.78|6068.08|6068.53|6067.83|365
1734013170000|2024-12-12 14:19:30|6068.28|6067.58|6068.53|6067.83|6068.53|6067.83|6068.28|6067.58|169
1734013180000|2024-12-12 14:19:40|6068.78|6068.08|6069.28|6068.58|6069.28|6068.58|6068.78|6068.08|196
1734013190000|2024-12-12 14:19:50|6069.53|6068.83|6070.03|6069.33|6070.03|6069.33|6069.28|6068.58|202
1734013200000|2024-12-12 14:20:00|6069.78|6069.08|6069.53|6068.83|6069.78|6069.08|6069.28|6068.58|226
1734013210000|2024-12-12 14:20:10|6069.78|6069.08|6070.03|6069.33|6070.03|6069.33|6069.78|6069.08|107
1734013220000|2024-12-12 14:20:20|6069.78|6069.08|6070.03|6069.33|6070.28|6069.58|6069.78|6069.08|174
1734013230000|2024-12-12 14:20:30|6070.15|6069.45|6070.28|6069.58|6070.28|6069.58|6070.03|6069.33|74
1734013240000|2024-12-12 14:20:40|6070.4|6069.7|6070.28|6069.58|6070.4|6069.7|6070.03|6069.33|160
1734013250000|2024-12-12 14:20:50|6070.03|6069.33|6070.28|6069.58|6070.28|6069.58|6070.03|6069.33|44
1734013260000|2024-12-12 14:21:00|6070.15|6069.45|6070.28|6069.58|6070.28|6069.58|6070.15|6069.45|122
1734013270000|2024-12-12 14:21:10|6070.53|6069.83|6070.78|6070.08|6070.78|6070.08|6070.53|6069.83|79
1734013280000|2024-12-12 14:21:20|6070.53|6069.83|6070.78|6070.08|6070.78|6070.08|6070.53|6069.83|108
1734013290000|2024-12-12 14:21:30|6070.65|6069.95|6070.78|6070.08|6070.78|6070.08|6070.53|6069.83|62
1734013300000|2024-12-12 14:21:40|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|44
1734013310000|2024-12-12 14:21:50|6071.28|6070.58|6071.78|6071.08|6071.78|6071.08|6071.28|6070.58|125
1734013320000|2024-12-12 14:22:00|6071.9|6071.2|6071.78|6071.08|6072.03|6071.33|6071.78|6071.08|197
1734013330000|2024-12-12 14:22:10|6072.03|6071.33|6072.03|6071.33|6072.15|6071.45|6071.78|6071.08|161
1734013340000|2024-12-12 14:22:20|6071.78|6071.08|6071.78|6071.08|6071.78|6071.08|6071.53|6070.83|64
1734013350000|2024-12-12 14:22:30|||||||||38
1734013360000|2024-12-12 14:22:40|6071.9|6071.2|6071.53|6070.83|6071.9|6071.2|6071.53|6070.83|116
1734013370000|2024-12-12 14:22:50|6071.28|6070.58|6071.4|6070.7|6071.53|6070.83|6071.28|6070.58|50
1734013380000|2024-12-12 14:23:00|6071.28|6070.58|6070.78|6070.08|6071.28|6070.58|6070.78|6070.08|73
1734013390000|2024-12-12 14:23:10|6070.9|6070.2|6070.78|6070.08|6071.03|6070.33|6070.78|6070.08|131
1734013400000|2024-12-12 14:23:20|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|28
1734013410000|2024-12-12 14:23:30|6071.28|6070.58|6071.03|6070.33|6071.28|6070.58|6071.03|6070.33|48
1734013420000|2024-12-12 14:23:40|6071.28|6070.58|6071.53|6070.83|6071.53|6070.83|6071.03|6070.33|197
1734013430000|2024-12-12 14:23:50|6071.65|6070.95|6072.03|6071.33|6072.03|6071.33|6071.65|6070.95|72
1734013440000|2024-12-12 14:24:00|6071.78|6071.08|6071.78|6071.08|6072.03|6071.33|6071.78|6071.08|83
1734013450000|2024-12-12 14:24:10|6071.53|6070.83|6071.53|6070.83|6071.78|6071.08|6071.53|6070.83|42
1734013460000|2024-12-12 14:24:20|6071.78|6071.08|6072.03|6071.33|6072.03|6071.33|6071.78|6071.08|301
1734013470000|2024-12-12 14:24:30|6071.78|6071.08|6072.03|6071.33|6072.03|6071.33|6071.78|6071.08|144
1734013480000|2024-12-12 14:24:40|6071.78|6071.08|6072.03|6071.33|6072.03|6071.33|6071.78|6071.08|44
1734013490000|2024-12-12 14:24:50|6072.15|6071.45|6071.53|6070.83|6072.28|6071.58|6071.53|6070.83|223
1734013500000|2024-12-12 14:25:00|6071.28|6070.58|6071.28|6070.58|6071.53|6070.83|6071.28|6070.58|544
1734013510000|2024-12-12 14:25:10|6071.03|6070.33|6071.03|6070.33|6071.53|6070.83|6071.03|6070.33|231
1734013520000|2024-12-12 14:25:20|6071.15|6070.45|6071.15|6070.45|6071.28|6070.58|6071.03|6070.33|96
1734013530000|2024-12-12 14:25:30|6071.28|6070.58|6071.03|6070.33|6071.28|6070.58|6070.78|6070.08|245
1734013540000|2024-12-12 14:25:40|6070.9|6070.2|6070.78|6070.08|6071.03|6070.33|6070.78|6070.08|77
1734013550000|2024-12-12 14:25:50|6071.03|6070.33|6070.78|6070.08|6071.03|6070.33|6070.78|6070.08|80
1734013560000|2024-12-12 14:26:00|6070.53|6069.83|6070.78|6070.08|6070.78|6070.08|6070.53|6069.83|112
1734013570000|2024-12-12 14:26:10|6070.53|6069.83|6070.78|6070.08|6071.03|6070.33|6070.53|6069.83|112
1734013580000|2024-12-12 14:26:20|6070.9|6070.2|6071.03|6070.33|6071.03|6070.33|6070.78|6070.08|78
1734013590000|2024-12-12 14:26:30|6070.9|6070.2|6071.03|6070.33|6071.03|6070.33|6070.78|6070.08|120
1734013600000|2024-12-12 14:26:40|6071.15|6070.45|6071.78|6071.08|6071.78|6071.08|6071.15|6070.45|152
1734013610000|2024-12-12 14:26:50|6071.9|6071.2|6071.78|6071.08|6071.9|6071.2|6071.78|6071.08|155
1734013620000|2024-12-12 14:27:00|6071.53|6070.83|6071.53|6070.83|6071.53|6070.83|6071.4|6070.7|104
1734013630000|2024-12-12 14:27:10|||||||||30
1734013640000|2024-12-12 14:27:20|6071.28|6070.58|6071.53|6070.83|6071.78|6071.08|6071.28|6070.58|401
1734013650000|2024-12-12 14:27:30|6071.28|6070.58|6071.28|6070.58|6071.53|6070.83|6071.28|6070.58|63
1734013660000|2024-12-12 14:27:40|6072.28|6071.58|6073.03|6072.33|6073.03|6072.33|6072.28|6071.58|918
1734013670000|2024-12-12 14:27:50|6072.03|6071.33|6073.03|6072.33|6073.03|6072.33|6072.03|6071.33|575
1734013680000|2024-12-12 14:28:00|6073.28|6072.58|6073.28|6072.58|6073.78|6073.08|6073.28|6072.58|676
1734013690000|2024-12-12 14:28:10|||||||||171
1734013700000|2024-12-12 14:28:20|6073.03|6072.33|6072.78|6072.08|6073.28|6072.58|6072.78|6072.08|225
1734013710000|2024-12-12 14:28:30|6073.03|6072.33|6073.28|6072.58|6073.28|6072.58|6073.03|6072.33|187
1734013720000|2024-12-12 14:28:40|6073.53|6072.83|6073.28|6072.58|6073.65|6072.95|6073.28|6072.58|321
1734013730000|2024-12-12 14:28:50|6073.53|6072.83|6073.28|6072.58|6073.53|6072.83|6073.28|6072.58|239
1734013740000|2024-12-12 14:29:00|6073.03|6072.33|6073.03|6072.33|6073.15|6072.45|6072.78|6072.08|483
1734013750000|2024-12-12 14:29:10|6072.9|6072.2|6073.28|6072.58|6073.53|6072.83|6072.03|6071.33|1386
1734013760000|2024-12-12 14:29:20|6073.03|6072.33|6074.28|6073.58|6074.28|6073.58|6073.03|6072.33|632
1734013770000|2024-12-12 14:29:30|6074.78|6074.08|6075.03|6074.33|6075.53|6074.83|6074.78|6074.08|1168
1734013780000|2024-12-12 14:29:40|6074.78|6074.08|6075.28|6074.58|6075.28|6074.58|6074.53|6073.83|612
1734013790000|2024-12-12 14:29:50|6075.53|6074.83|6075.03|6074.33|6075.78|6075.08|6075.03|6074.33|1104
1734013800000|2024-12-12 14:30:00|6074.93|6074.43|6073.43|6072.93|6074.93|6074.43|6073.43|6072.93|3862
1734013810000|2024-12-12 14:30:10|6073.18|6072.68|6073.43|6072.93|6073.68|6073.18|6072.68|6072.18|1434
1734013820000|2024-12-12 14:30:20|6073.18|6072.68|6073.68|6073.18|6074.05|6073.55|6072.68|6072.18|993
1734013830000|2024-12-12 14:30:30|6073.43|6072.93|6073.68|6073.18|6073.93|6073.43|6073.18|6072.68|763
1734013840000|2024-12-12 14:30:40|6073.43|6072.93|6073.93|6073.43|6074.18|6073.68|6073.18|6072.68|849
1734013850000|2024-12-12 14:30:50|6074.18|6073.68|6074.18|6073.68|6074.93|6074.43|6074.18|6073.68|1040
1734013860000|2024-12-12 14:31:00|6074.43|6073.93|6073.68|6073.18|6074.43|6073.93|6073.18|6072.68|2022
1734013870000|2024-12-12 14:31:10|6073.8|6073.3|6073.18|6072.68|6074.68|6074.18|6073.18|6072.68|1264
1734013880000|2024-12-12 14:31:20|6073.43|6072.93|6072.68|6072.18|6074.18|6073.68|6072.68|6072.18|855
1734013890000|2024-12-12 14:31:30|6072.93|6072.43|6071.93|6071.43|6072.93|6072.43|6071.18|6070.68|1815
1734013900000|2024-12-12 14:31:40|6072.05|6071.55|6071.43|6070.93|6072.05|6071.55|6070.93|6070.43|1193
1734013910000|2024-12-12 14:31:50|6071.18|6070.68|6070.68|6070.18|6071.43|6070.93|6070.68|6070.18|716
1734013920000|2024-12-12 14:32:00|6070.43|6069.93|6070.18|6069.68|6070.93|6070.43|6070.18|6069.68|1352
1734013930000|2024-12-12 14:32:10|6070.43|6069.93|6070.68|6070.18|6071.18|6070.68|6070.43|6069.93|762
1734013940000|2024-12-12 14:32:20|6070.93|6070.43|6070.93|6070.43|6071.18|6070.68|6070.68|6070.18|698
1734013950000|2024-12-12 14:32:30|6070.68|6070.18|6071.68|6071.18|6071.68|6071.18|6070.43|6069.93|1055
1734013960000|2024-12-12 14:32:40|6071.43|6070.93|6069.93|6069.43|6071.43|6070.93|6069.93|6069.43|785
1734013970000|2024-12-12 14:32:50|6070.18|6069.68|6069.18|6068.68|6070.18|6069.68|6069.18|6068.68|778
1734013980000|2024-12-12 14:33:00|6068.93|6068.43|6068.18|6067.68|6069.68|6069.18|6068.18|6067.68|1064
1734013990000|2024-12-12 14:33:10|6068.43|6067.93|6068.43|6067.93|6068.68|6068.18|6068.18|6067.68|789
1734014000000|2024-12-12 14:33:20|6068.18|6067.68|6068.68|6068.18|6068.93|6068.43|6068.18|6067.68|649
1734014010000|2024-12-12 14:33:30|6068.93|6068.43|6068.93|6068.43|6068.93|6068.43|6068.68|6068.18|446
1734014020000|2024-12-12 14:33:40|6068.68|6068.18|6068.68|6068.18|6068.68|6068.18|6068.43|6067.93|782
1734014030000|2024-12-12 14:33:50|6068.43|6067.93|6068.68|6068.18|6068.68|6068.18|6068.18|6067.68|339
1734014040000|2024-12-12 14:34:00|6068.93|6068.43|6069.68|6069.18|6069.68|6069.18|6068.68|6068.18|1070
1734014050000|2024-12-12 14:34:10|6069.43|6068.93|6068.93|6068.43|6069.43|6068.93|6068.8|6068.3|591
1734014060000|2024-12-12 14:34:20|6068.68|6068.18|6069.18|6068.68|6069.18|6068.68|6068.68|6068.18|526
1734014070000|2024-12-12 14:34:30|6068.93|6068.43|6068.93|6068.43|6069.18|6068.68|6068.68|6068.18|595
1734014080000|2024-12-12 14:34:40|6068.68|6068.18|6067.93|6067.43|6068.93|6068.43|6067.93|6067.43|975
1734014090000|2024-12-12 14:34:50|6068.18|6067.68|6068.93|6068.43|6069.18|6068.68|6067.93|6067.43|722
1734014100000|2024-12-12 14:35:00|6068.68|6068.18|6069.68|6069.18|6069.93|6069.43|6068.43|6067.93|1409
1734014110000|2024-12-12 14:35:10|6069.43|6068.93|6069.43|6068.93|6069.68|6069.18|6069.18|6068.68|625
1734014120000|2024-12-12 14:35:20|6069.68|6069.18|6069.68|6069.18|6069.68|6069.18|6069.18|6068.68|457
1734014130000|2024-12-12 14:35:30|6069.43|6068.93|6069.68|6069.18|6069.68|6069.18|6068.93|6068.43|471
1734014140000|2024-12-12 14:35:40|6069.43|6068.93|6068.93|6068.43|6069.68|6069.18|6068.93|6068.43|550
1734014150000|2024-12-12 14:35:50|6069.18|6068.68|6068.43|6067.93|6069.18|6068.68|6068.43|6067.93|941
1734014160000|2024-12-12 14:36:00|6068.68|6068.18|6067.93|6067.43|6068.68|6068.18|6067.93|6067.43|677
1734014170000|2024-12-12 14:36:10|6067.68|6067.18|6068.93|6068.43|6068.93|6068.43|6067.68|6067.18|1033
1734014180000|2024-12-12 14:36:20|6068.68|6068.18|6069.43|6068.93|6069.43|6068.93|6068.68|6068.18|693
1734014190000|2024-12-12 14:36:30|6069.18|6068.68|6070.68|6070.18|6070.68|6070.18|6069.18|6068.68|826
1734014200000|2024-12-12 14:36:40|6070.8|6070.3|6071.43|6070.93|6071.68|6071.18|6070.8|6070.3|1354
1734014210000|2024-12-12 14:36:50|6071.68|6071.18|6071.18|6070.68|6071.93|6071.43|6070.93|6070.43|1119
1734014220000|2024-12-12 14:37:00|6070.93|6070.43|6069.68|6069.18|6071.18|6070.68|6069.68|6069.18|1018
1734014230000|2024-12-12 14:37:10|6069.43|6068.93|6069.68|6069.18|6069.93|6069.43|6069.43|6068.93|726
1734014240000|2024-12-12 14:37:20|6069.93|6069.43|6069.43|6068.93|6070.18|6069.68|6069.43|6068.93|576
1734014250000|2024-12-12 14:37:30|6069.18|6068.68|6069.43|6068.93|6069.68|6069.18|6068.93|6068.43|434
1734014260000|2024-12-12 14:37:40|6069.3|6068.8|6069.18|6068.68|6069.3|6068.8|6068.68|6068.18|683
1734014270000|2024-12-12 14:37:50|6069.43|6068.93|6069.18|6068.68|6069.43|6068.93|6069.18|6068.68|368
1734014280000|2024-12-12 14:38:00|6069.43|6068.93|6069.43|6068.93|6069.43|6068.93|6068.93|6068.43|893
1734014290000|2024-12-12 14:38:10|6069.68|6069.18|6069.93|6069.43|6070.43|6069.93|6069.68|6069.18|746
1734014300000|2024-12-12 14:38:20|6070.18|6069.68|6069.68|6069.18|6070.18|6069.68|6069.43|6068.93|371
1734014310000|2024-12-12 14:38:30|6069.93|6069.43|6070.43|6069.93|6070.68|6070.18|6069.93|6069.43|631
1734014320000|2024-12-12 14:38:40|6070.18|6069.68|6070.43|6069.93|6070.93|6070.43|6070.18|6069.68|1471
1734014330000|2024-12-12 14:38:50|6070.18|6069.68|6070.43|6069.93|6070.43|6069.93|6070.18|6069.68|531
1734014340000|2024-12-12 14:39:00|6070.18|6069.68|6070.43|6069.93|6070.68|6070.18|6069.93|6069.43|611
1734014350000|2024-12-12 14:39:10|6070.68|6070.18|6070.43|6069.93|6070.68|6070.18|6070.3|6069.8|302
1734014360000|2024-12-12 14:39:20|6070.18|6069.68|6069.93|6069.43|6070.43|6069.93|6069.93|6069.43|794
1734014370000|2024-12-12 14:39:30|6070.18|6069.68|6070.43|6069.93|6070.43|6069.93|6069.68|6069.18|576
1734014380000|2024-12-12 14:39:40|6070.18|6069.68|6069.93|6069.43|6070.18|6069.68|6069.8|6069.3|358
1734014390000|2024-12-12 14:39:50|6069.68|6069.18|6069.68|6069.18|6070.18|6069.68|6069.68|6069.18|407
1734014400000|2024-12-12 14:40:00|6069.43|6068.93|6068.18|6067.68|6069.43|6068.93|6067.93|6067.43|1527
1734014410000|2024-12-12 14:40:10|6067.93|6067.43|6068.68|6068.18|6068.68|6068.18|6067.93|6067.43|835
1734014420000|2024-12-12 14:40:20|6068.43|6067.93|6068.68|6068.18|6068.93|6068.43|6067.93|6067.43|737
1734014430000|2024-12-12 14:40:30|6068.43|6067.93|6068.43|6067.93|6068.68|6068.18|6068.18|6067.68|539
1734014440000|2024-12-12 14:40:40|6068.18|6067.68|6068.93|6068.43|6069.43|6068.93|6068.18|6067.68|615
1734014450000|2024-12-12 14:40:50|6068.68|6068.18|6068.43|6067.93|6068.68|6068.18|6068.18|6067.68|279
1734014460000|2024-12-12 14:41:00|6068.68|6068.18|6068.68|6068.18|6068.93|6068.43|6068.68|6068.18|410
1734014470000|2024-12-12 14:41:10|6068.43|6067.93|6070.43|6069.93|6070.43|6069.93|6068.43|6067.93|561
1734014480000|2024-12-12 14:41:20|6070.18|6069.68|6069.93|6069.43|6070.18|6069.68|6069.93|6069.43|719
1734014490000|2024-12-12 14:41:30|6069.68|6069.18|6070.18|6069.68|6070.43|6069.93|6069.43|6068.93|568
1734014500000|2024-12-12 14:41:40|6070.05|6069.55|6070.18|6069.68|6070.18|6069.68|6069.68|6069.18|622
1734014510000|2024-12-12 14:41:50|6070.43|6069.93|6070.68|6070.18|6070.68|6070.18|6070.43|6069.93|441
1734014520000|2024-12-12 14:42:00|6070.18|6069.68|6070.05|6069.55|6070.43|6069.93|6069.93|6069.43|665
1734014530000|2024-12-12 14:42:10|6070.18|6069.68|6071.93|6071.43|6072.43|6071.93|6070.18|6069.68|1518
1734014540000|2024-12-12 14:42:20|6072.18|6071.68|6071.93|6071.43|6072.93|6072.43|6071.93|6071.43|1504
1734014550000|2024-12-12 14:42:30|6072.18|6071.68|6071.68|6071.18|6072.18|6071.68|6071.68|6071.18|410
1734014560000|2024-12-12 14:42:40|6071.43|6070.93|6070.93|6070.43|6071.43|6070.93|6070.68|6070.18|971
1734014570000|2024-12-12 14:42:50|6071.18|6070.68|6070.43|6069.93|6071.18|6070.68|6070.18|6069.68|638
1734014580000|2024-12-12 14:43:00|6070.18|6069.68|6069.18|6068.68|6070.18|6069.68|6069.18|6068.68|809
1734014590000|2024-12-12 14:43:10|6068.93|6068.43|6068.93|6068.43|6069.18|6068.68|6068.68|6068.18|568
1734014600000|2024-12-12 14:43:20|6068.68|6068.18|6068.93|6068.43|6069.18|6068.68|6068.68|6068.18|362
1734014610000|2024-12-12 14:43:30|6069.18|6068.68|6068.93|6068.43|6069.18|6068.68|6068.43|6067.93|771
1734014620000|2024-12-12 14:43:40|6069.18|6068.68|6068.93|6068.43|6069.18|6068.68|6068.68|6068.18|833
1734014630000|2024-12-12 14:43:50|6069.18|6068.68|6069.18|6068.68|6069.43|6068.93|6068.68|6068.18|589
1734014640000|2024-12-12 14:44:00|6069.43|6068.93|6070.18|6069.68|6070.18|6069.68|6069.43|6068.93|873
1734014650000|2024-12-12 14:44:10|6070.43|6069.93|6070.43|6069.93|6070.68|6070.18|6070.18|6069.68|337
1734014660000|2024-12-12 14:44:20|6070.55|6070.05|6071.3|6070.8|6071.43|6070.93|6070.55|6070.05|490
1734014670000|2024-12-12 14:44:30|6071.43|6070.93|6071.93|6071.43|6072.18|6071.68|6071.43|6070.93|838
1734014680000|2024-12-12 14:44:40|6071.68|6071.18|6072.93|6072.43|6073.18|6072.68|6071.68|6071.18|896
1734014690000|2024-12-12 14:44:50|6072.68|6072.18|6072.68|6072.18|6072.93|6072.43|6072.68|6072.18|583
1734014700000|2024-12-12 14:45:00|6072.43|6071.93|6071.68|6071.18|6072.68|6072.18|6071.43|6070.93|1637
1734014710000|2024-12-12 14:45:10|6071.43|6070.93|6071.18|6070.68|6071.43|6070.93|6071.18|6070.68|1208
1734014720000|2024-12-12 14:45:20|6070.93|6070.43|6071.18|6070.68|6071.18|6070.68|6070.68|6070.18|663
1734014730000|2024-12-12 14:45:30|6070.93|6070.43|6070.93|6070.43|6071.18|6070.68|6070.68|6070.18|838
1734014740000|2024-12-12 14:45:40|6071.18|6070.68|6070.68|6070.18|6071.18|6070.68|6070.68|6070.18|553
1734014750000|2024-12-12 14:45:50|6070.43|6069.93|6070.18|6069.68|6070.68|6070.18|6070.18|6069.68|743
1734014760000|2024-12-12 14:46:00|6069.68|6069.18|6069.93|6069.43|6069.93|6069.43|6069.43|6068.93|1769
1734014770000|2024-12-12 14:46:10|6069.68|6069.18|6070.43|6069.93|6070.93|6070.43|6069.68|6069.18|1075
1734014780000|2024-12-12 14:46:20|6070.18|6069.68|6069.93|6069.43|6070.68|6070.18|6069.93|6069.43|629
1734014790000|2024-12-12 14:46:30|6069.8|6069.3|6069.18|6068.68|6069.93|6069.43|6069.18|6068.68|694
1734014800000|2024-12-12 14:46:40|6068.93|6068.43|6068.93|6068.43|6069.18|6068.68|6068.8|6068.3|730
1734014810000|2024-12-12 14:46:50|6069.18|6068.68|6069.18|6068.68|6069.18|6068.68|6068.93|6068.43|443
1734014820000|2024-12-12 14:47:00|6069.43|6068.93|6069.93|6069.43|6070.18|6069.68|6069.43|6068.93|1111
1734014830000|2024-12-12 14:47:10|6069.68|6069.18|6069.43|6068.93|6070.18|6069.68|6069.43|6068.93|820
1734014840000|2024-12-12 14:47:20|6069.68|6069.18|6069.18|6068.68|6069.68|6069.18|6068.93|6068.43|421
1734014850000|2024-12-12 14:47:30|6068.93|6068.43|6069.18|6068.68|6069.18|6068.68|6068.93|6068.43|193
1734014860000|2024-12-12 14:47:40|6069.43|6068.93|6068.93|6068.43|6069.43|6068.93|6068.68|6068.18|734
1734014870000|2024-12-12 14:47:50|6068.68|6068.18|6068.93|6068.43|6068.93|6068.43|6068.68|6068.18|306
1734014880000|2024-12-12 14:48:00|6068.68|6068.18|6068.68|6068.18|6068.93|6068.43|6068.43|6067.93|716
1734014890000|2024-12-12 14:48:10|6068.93|6068.43|6068.3|6067.8|6068.93|6068.43|6068.3|6067.8|575
1734014900000|2024-12-12 14:48:20|6068.18|6067.68|6067.93|6067.43|6068.18|6067.68|6067.93|6067.43|677
1734014910000|2024-12-12 14:48:30|6068.18|6067.68|6068.68|6068.18|6068.93|6068.43|6068.18|6067.68|997
1734014920000|2024-12-12 14:48:40|6068.93|6068.43|6068.68|6068.18|6069.18|6068.68|6068.68|6068.18|362
1734014930000|2024-12-12 14:48:50|6068.55|6068.05|6069.43|6068.93|6069.68|6069.18|6068.43|6067.93|922
1734014940000|2024-12-12 14:49:00|6069.18|6068.68|6069.18|6068.68|6069.18|6068.68|6068.68|6068.18|935
1734014950000|2024-12-12 14:49:10|6069.43|6068.93|6068.43|6067.93|6069.43|6068.93|6068.43|6067.93|587
1734014960000|2024-12-12 14:49:20|6068.68|6068.18|6068.43|6067.93|6068.93|6068.43|6068.43|6067.93|502
1734014970000|2024-12-12 14:49:30|6068.18|6067.68|6068.18|6067.68|6068.68|6068.18|6067.93|6067.43|919
1734014980000|2024-12-12 14:49:40|6067.93|6067.43|6067.93|6067.43|6068.18|6067.68|6067.8|6067.3|605
1734014990000|2024-12-12 14:49:50|6068.18|6067.68|6068.05|6067.55|6068.18|6067.68|6067.68|6067.18|550
1734015000000|2024-12-12 14:50:00|6067.93|6067.43|6067.68|6067.18|6068.18|6067.68|6067.43|6066.93|1314
1734015010000|2024-12-12 14:50:10|6067.55|6067.05|6067.43|6066.93|6067.68|6067.18|6067.43|6066.93|1088
1734015020000|2024-12-12 14:50:20|6067.68|6067.18|6067.68|6067.18|6067.93|6067.43|6067.43|6066.93|792
1734015030000|2024-12-12 14:50:30|6067.43|6066.93|6068.18|6067.68|6068.43|6067.93|6067.43|6066.93|1004
1734015040000|2024-12-12 14:50:40|6067.93|6067.43|6067.93|6067.43|6068.18|6067.68|6067.93|6067.43|362
1734015050000|2024-12-12 14:50:50|6068.05|6067.55|6067.68|6067.18|6068.18|6067.68|6067.43|6066.93|492
1734015060000|2024-12-12 14:51:00|6067.93|6067.43|6069.43|6068.93|6069.68|6069.18|6067.93|6067.43|1286
1734015070000|2024-12-12 14:51:10|6069.68|6069.18|6068.93|6068.43|6069.68|6069.18|6068.93|6068.43|1422
1734015080000|2024-12-12 14:51:20|6068.68|6068.18|6069.43|6068.93|6069.43|6068.93|6068.68|6068.18|516
1734015090000|2024-12-12 14:51:30|6069.18|6068.68|6069.18|6068.68|6069.43|6068.93|6069.18|6068.68|546
1734015100000|2024-12-12 14:51:40|6068.93|6068.43|6069.93|6069.43|6069.93|6069.43|6068.93|6068.43|702
1734015110000|2024-12-12 14:51:50|6070.05|6069.55|6069.43|6068.93|6070.18|6069.68|6069.18|6068.68|1024
1734015120000|2024-12-12 14:52:00|6069.18|6068.68|6069.18|6068.68|6069.43|6068.93|6068.93|6068.43|1116
1734015130000|2024-12-12 14:52:10|6069.43|6068.93|6068.93|6068.43|6069.43|6068.93|6068.93|6068.43|416
1734015140000|2024-12-12 14:52:20|6068.68|6068.18|6069.18|6068.68|6069.18|6068.68|6068.68|6068.18|401
1734015150000|2024-12-12 14:52:30|6069.43|6068.93|6069.18|6068.68|6069.43|6068.93|6069.18|6068.68|589
1734015160000|2024-12-12 14:52:40|6069.43|6068.93|6069.18|6068.68|6069.43|6068.93|6068.93|6068.43|346
1734015170000|2024-12-12 14:52:50|6069.43|6068.93|6068.68|6068.18|6069.43|6068.93|6068.68|6068.18|467
1734015180000|2024-12-12 14:53:00|6068.93|6068.43|6068.43|6067.93|6068.93|6068.43|6068.43|6067.93|610
1734015190000|2024-12-12 14:53:10|6068.3|6067.8|6068.43|6067.93|6068.68|6068.18|6068.18|6067.68|423
1734015200000|2024-12-12 14:53:20|6068.68|6068.18|6068.43|6067.93|6068.68|6068.18|6068.3|6067.8|421
1734015210000|2024-12-12 14:53:30|6068.3|6067.8|6067.68|6067.18|6068.3|6067.8|6067.43|6066.93|669
1734015220000|2024-12-12 14:53:40|6067.8|6067.3|6067.93|6067.43|6068.18|6067.68|6067.68|6067.18|384
1734015230000|2024-12-12 14:53:50|6067.68|6067.18|6067.68|6067.18|6067.68|6067.18|6067.43|6066.93|445
1734015240000|2024-12-12 14:54:00|6067.43|6066.93|6067.18|6066.68|6067.43|6066.93|6066.93|6066.43|835
1734015250000|2024-12-12 14:54:10|6066.93|6066.43|6066.93|6066.43|6067.18|6066.68|6066.93|6066.43|468
1734015260000|2024-12-12 14:54:20|6066.68|6066.18|6066.68|6066.18|6066.68|6066.18|6066.68|6066.18|526
1734015270000|2024-12-12 14:54:30|6066.93|6066.43|6066.93|6066.43|6066.93|6066.43|6066.68|6066.18|1123
1734015280000|2024-12-12 14:54:40|6067.18|6066.68|6067.43|6066.93|6067.93|6067.43|6067.18|6066.68|505
1734015290000|2024-12-12 14:54:50|6067.55|6067.05|6067.18|6066.68|6067.55|6067.05|6067.18|6066.68|368
1734015300000|2024-12-12 14:55:00|6067.43|6066.93|6066.93|6066.43|6067.43|6066.93|6066.93|6066.43|459
1734015310000|2024-12-12 14:55:10|6067.18|6066.68|6067.43|6066.93|6067.43|6066.93|6066.93|6066.43|561
1734015320000|2024-12-12 14:55:20|6067.18|6066.68|6066.68|6066.18|6067.18|6066.68|6066.68|6066.18|598
1734015330000|2024-12-12 14:55:30|6066.93|6066.43|6066.93|6066.43|6066.93|6066.43|6066.93|6066.43|617
1734015340000|2024-12-12 14:55:40|6066.8|6066.3|6066.43|6065.93|6066.93|6066.43|6066.43|6065.93|432
1734015350000|2024-12-12 14:55:50|6066.18|6065.68|6066.18|6065.68|6066.43|6065.93|6066.18|6065.68|624
1734015360000|2024-12-12 14:56:00|6066.43|6065.93|6066.18|6065.68|6066.93|6066.43|6066.18|6065.68|919
1734015370000|2024-12-12 14:56:10|6066.43|6065.93|6066.43|6065.93|6066.43|6065.93|6066.18|6065.68|248
1734015380000|2024-12-12 14:56:20|6066.18|6065.68|6066.18|6065.68|6066.68|6066.18|6066.18|6065.68|581
1734015390000|2024-12-12 14:56:30|6066.43|6065.93|6066.93|6066.43|6066.93|6066.43|6066.43|6065.93|539
1734015400000|2024-12-12 14:56:40|6066.68|6066.18|6066.43|6065.93|6066.68|6066.18|6066.18|6065.68|920
1734015410000|2024-12-12 14:56:50|6066.68|6066.18|6066.43|6065.93|6066.68|6066.18|6066.18|6065.68|583
1734015420000|2024-12-12 14:57:00|6066.68|6066.18|6066.68|6066.18|6066.93|6066.43|6066.43|6065.93|754
1734015430000|2024-12-12 14:57:10|6066.93|6066.43|6067.18|6066.68|6067.18|6066.68|6066.68|6066.18|606
1734015440000|2024-12-12 14:57:20|6066.93|6066.43|6067.18|6066.68|6067.43|6066.93|6066.93|6066.43|424
1734015450000|2024-12-12 14:57:30|6067.3|6066.8|6067.43|6066.93|6067.43|6066.93|6067.18|6066.68|288
1734015460000|2024-12-12 14:57:40|6067.18|6066.68|6067.18|6066.68|6067.18|6066.68|6066.93|6066.43|432
1734015470000|2024-12-12 14:57:50|6067.3|6066.8|6066.93|6066.43|6067.3|6066.8|6066.93|6066.43|698
1734015480000|2024-12-12 14:58:00|6066.68|6066.18|6066.43|6065.93|6066.68|6066.18|6066.18|6065.68|804
1734015490000|2024-12-12 14:58:10|6066.68|6066.18|6066.68|6066.18|6067.18|6066.68|6066.68|6066.18|624
1734015500000|2024-12-12 14:58:20|6066.55|6066.05|6067.43|6066.93|6067.43|6066.93|6066.43|6065.93|605
1734015510000|2024-12-12 14:58:30|6067.18|6066.68|6067.68|6067.18|6067.93|6067.43|6066.93|6066.43|548
1734015520000|2024-12-12 14:58:40|6067.93|6067.43|6068.18|6067.68|6068.18|6067.68|6067.68|6067.18|742
1734015530000|2024-12-12 14:58:50|6068.43|6067.93|6068.43|6067.93|6068.68|6068.18|6068.43|6067.93|530
1734015540000|2024-12-12 14:59:00|6068.68|6068.18|6068.93|6068.43|6069.18|6068.68|6068.43|6067.93|585
1734015550000|2024-12-12 14:59:10|6069.18|6068.68|6068.93|6068.43|6069.18|6068.68|6068.93|6068.43|1161
1734015560000|2024-12-12 14:59:20|6069.18|6068.68|6068.93|6068.43|6069.18|6068.68|6068.68|6068.18|541
1734015570000|2024-12-12 14:59:30|6069.18|6068.68|6070.18|6069.68|6070.18|6069.68|6069.18|6068.68|862
1734015580000|2024-12-12 14:59:40|6069.93|6069.43|6070.43|6069.93|6070.43|6069.93|6069.93|6069.43|970
1734015590000|2024-12-12 14:59:50|6070.68|6070.18|6070.68|6070.18|6070.93|6070.43|6070.18|6069.68|1158
1734015600000|2024-12-12 15:00:00|6070.43|6069.93|6070.93|6070.43|6070.93|6070.43|6069.93|6069.43|1685
1734015610000|2024-12-12 15:00:10|6070.68|6070.18|6070.93|6070.43|6071.18|6070.68|6070.43|6069.93|965
1734015620000|2024-12-12 15:00:20|6070.8|6070.3|6069.93|6069.43|6070.93|6070.43|6069.68|6069.18|1113
1734015630000|2024-12-12 15:00:30|6069.68|6069.18|6069.18|6068.68|6069.93|6069.43|6069.18|6068.68|1268
1734015640000|2024-12-12 15:00:40|6069.43|6068.93|6068.43|6067.93|6069.43|6068.93|6068.18|6067.68|938
1734015650000|2024-12-12 15:00:50|6068.68|6068.18|6068.93|6068.43|6068.93|6068.43|6068.43|6067.93|547
1734015660000|2024-12-12 15:01:00|6068.68|6068.18|6068.43|6067.93|6068.68|6068.18|6067.93|6067.43|1042
1734015670000|2024-12-12 15:01:10|6068.68|6068.18|6068.43|6067.93|6068.68|6068.18|6068.18|6067.68|581
1734015680000|2024-12-12 15:01:20|6068.68|6068.18|6068.18|6067.68|6069.18|6068.68|6068.18|6067.68|641
1734015690000|2024-12-12 15:01:30|6068.43|6067.93|6067.68|6067.18|6068.43|6067.93|6067.43|6066.93|990
1734015700000|2024-12-12 15:01:40|6067.93|6067.43|6067.43|6066.93|6067.93|6067.43|6067.43|6066.93|704
1734015710000|2024-12-12 15:01:50|6067.68|6067.18|6067.43|6066.93|6067.93|6067.43|6067.43|6066.93|339
1734015720000|2024-12-12 15:02:00|6067.68|6067.18|6066.93|6066.43|6067.68|6067.18|6066.43|6065.93|1305
1734015730000|2024-12-12 15:02:10|6067.18|6066.68|6066.43|6065.93|6067.18|6066.68|6065.93|6065.43|2462
1734015740000|2024-12-12 15:02:20|6066.93|6066.43|6067.18|6066.68|6067.18|6066.68|6066.68|6066.18|1031
1734015750000|2024-12-12 15:02:30|6067.43|6066.93|6066.93|6066.43|6067.68|6067.18|6066.43|6065.93|847
1734015760000|2024-12-12 15:02:40|6066.68|6066.18|6066.43|6065.93|6066.68|6066.18|6066.18|6065.68|805
1734015770000|2024-12-12 15:02:50|6066.18|6065.68|6066.18|6065.68|6066.43|6065.93|6065.93|6065.43|751
1734015780000|2024-12-12 15:03:00|6065.93|6065.43|6065.93|6065.43|6066.43|6065.93|6065.93|6065.43|1666
1734015790000|2024-12-12 15:03:10|6066.18|6065.68|6066.18|6065.68|6066.43|6065.93|6065.93|6065.43|551
1734015800000|2024-12-12 15:03:20|6066.3|6065.8|6066.18|6065.68|6066.43|6065.93|6065.93|6065.43|549
1734015810000|2024-12-12 15:03:30|6066.43|6065.93|6067.43|6066.93|6067.43|6066.93|6066.18|6065.68|1162
1734015820000|2024-12-12 15:03:40|6067.68|6067.18|6067.18|6066.68|6067.68|6067.18|6066.93|6066.43|639
1734015830000|2024-12-12 15:03:50|6066.93|6066.43|6067.18|6066.68|6067.18|6066.68|6066.68|6066.18|373
1734015840000|2024-12-12 15:04:00|6066.93|6066.43|6067.18|6066.68|6067.68|6067.18|6066.93|6066.43|637
1734015850000|2024-12-12 15:04:10|6066.93|6066.43|6067.18|6066.68|6067.43|6066.93|6066.68|6066.18|421
1734015860000|2024-12-12 15:04:20|6066.93|6066.43|6067.18|6066.68|6067.55|6067.05|6066.93|6066.43|612
1734015870000|2024-12-12 15:04:30|6066.93|6066.43|6066.93|6066.43|6067.18|6066.68|6066.68|6066.18|576
1734015880000|2024-12-12 15:04:40|6067.18|6066.68|6067.68|6067.18|6067.68|6067.18|6066.93|6066.43|508
1734015890000|2024-12-12 15:04:50|6067.43|6066.93|6067.18|6066.68|6067.43|6066.93|6067.18|6066.68|352
1734015900000|2024-12-12 15:05:00|6067.43|6066.93|6067.18|6066.68|6067.43|6066.93|6066.55|6066.05|1005
1734015910000|2024-12-12 15:05:10|6067.43|6066.93|6067.43|6066.93|6067.43|6066.93|6067.18|6066.68|704
1734015920000|2024-12-12 15:05:20|6067.18|6066.68|6067.43|6066.93|6067.68|6067.18|6067.18|6066.68|562
1734015930000|2024-12-12 15:05:30|6067.68|6067.18|6067.93|6067.43|6067.93|6067.43|6067.68|6067.18|786
1734015940000|2024-12-12 15:05:40|6067.68|6067.18|6066.43|6065.93|6067.93|6067.43|6066.43|6065.93|813
1734015950000|2024-12-12 15:05:50|6066.68|6066.18|6066.93|6066.43|6066.93|6066.43|6066.68|6066.18|387
1734015960000|2024-12-12 15:06:00|6067.18|6066.68|6067.18|6066.68|6067.68|6067.18|6067.18|6066.68|656
1734015970000|2024-12-12 15:06:10|6067.43|6066.93|6067.18|6066.68|6067.43|6066.93|6067.18|6066.68|322
1734015980000|2024-12-12 15:06:20|6067.43|6066.93|6066.93|6066.43|6067.43|6066.93|6066.93|6066.43|449
1734015990000|2024-12-12 15:06:30|6066.8|6066.3|6066.43|6065.93|6066.93|6066.43|6066.43|6065.93|271
1734016000000|2024-12-12 15:06:40|6066.18|6065.68|6065.93|6065.43|6066.18|6065.68|6065.93|6065.43|503
1734016010000|2024-12-12 15:06:50|6066.05|6065.55|6066.18|6065.68|6066.18|6065.68|6066.05|6065.55|241
1734016020000|2024-12-12 15:07:00|6065.93|6065.43|6065.93|6065.43|6066.18|6065.68|6065.93|6065.43|560
1734016030000|2024-12-12 15:07:10|6066.18|6065.68|6065.93|6065.43|6066.18|6065.68|6065.68|6065.18|701
1734016040000|2024-12-12 15:07:20|6065.68|6065.18|6065.93|6065.43|6065.93|6065.43|6065.68|6065.18|282
1734016050000|2024-12-12 15:07:30|6066.18|6065.68|6066.18|6065.68|6066.43|6065.93|6065.93|6065.43|471
1734016060000|2024-12-12 15:07:40|6066.43|6065.93|6066.43|6065.93|6066.68|6066.18|6066.18|6065.68|565
1734016070000|2024-12-12 15:07:50|6066.18|6065.68|6066.68|6066.18|6066.68|6066.18|6066.18|6065.68|409
1734016080000|2024-12-12 15:08:00|6066.43|6065.93|6066.68|6066.18|6066.68|6066.18|6066.43|6065.93|571
1734016090000|2024-12-12 15:08:10|6066.43|6065.93|6065.18|6064.68|6066.43|6065.93|6065.18|6064.68|1127
1734016100000|2024-12-12 15:08:20|6065.43|6064.93|6065.18|6064.68|6065.68|6065.18|6064.93|6064.43|826
1734016110000|2024-12-12 15:08:30|6064.93|6064.43|6065.68|6065.18|6065.68|6065.18|6064.93|6064.43|872
1734016120000|2024-12-12 15:08:40|6065.43|6064.93|6065.18|6064.68|6065.43|6064.93|6065.18|6064.68|250
1734016130000|2024-12-12 15:08:50|6064.93|6064.43|6065.18|6064.68|6065.43|6064.93|6064.93|6064.43|825
1734016140000|2024-12-12 15:09:00|6064.93|6064.43|6064.43|6063.93|6064.93|6064.43|6064.43|6063.93|813
1734016150000|2024-12-12 15:09:10|6064.18|6063.68|6062.93|6062.43|6064.43|6063.93|6062.68|6062.18|2889
1734016160000|2024-12-12 15:09:20|6063.18|6062.68|6062.68|6062.18|6063.18|6062.68|6062.68|6062.18|1673
1734016170000|2024-12-12 15:09:30|6062.93|6062.43|6062.93|6062.43|6063.18|6062.68|6062.68|6062.18|2309
1734016180000|2024-12-12 15:09:40|6062.68|6062.18|6062.93|6062.43|6063.18|6062.68|6062.68|6062.18|1811
1734016190000|2024-12-12 15:09:50|6063.18|6062.68|6063.68|6063.18|6063.68|6063.18|6062.93|6062.43|1975
1734016200000|2024-12-12 15:10:00|6063.93|6063.43|6064.43|6063.93|6064.68|6064.18|6063.68|6063.18|1762
1734016210000|2024-12-12 15:10:10|6064.18|6063.68|6063.18|6062.68|6064.18|6063.68|6063.18|6062.68|1416
1734016220000|2024-12-12 15:10:20|6062.68|6062.18|6063.18|6062.68|6063.18|6062.68|6062.68|6062.18|882
1734016230000|2024-12-12 15:10:30|6062.93|6062.43|6062.68|6062.18|6062.93|6062.43|6062.18|6061.68|1332
1734016240000|2024-12-12 15:10:40|6062.43|6061.93|6061.93|6061.43|6062.43|6061.93|6061.68|6061.18|1602
1734016250000|2024-12-12 15:10:50|6061.68|6061.18|6061.93|6061.43|6061.93|6061.43|6061.43|6060.93|1257
1734016260000|2024-12-12 15:11:00|6061.68|6061.18|6061.68|6061.18|6061.93|6061.43|6061.18|6060.68|1615
1734016270000|2024-12-12 15:11:10|6061.93|6061.43|6062.43|6061.93|6062.43|6061.93|6061.68|6061.18|799
1734016280000|2024-12-12 15:11:20|6062.68|6062.18|6062.93|6062.43|6063.18|6062.68|6062.68|6062.18|1006
1734016290000|2024-12-12 15:11:30|6063.18|6062.68|6062.18|6061.68|6063.18|6062.68|6061.93|6061.43|1047
1734016300000|2024-12-12 15:11:40|6061.93|6061.43|6060.68|6060.18|6061.93|6061.43|6060.68|6060.18|1259
1734016310000|2024-12-12 15:11:50|6060.43|6059.93|6060.68|6060.18|6060.93|6060.43|6060.18|6059.68|1843
1734016320000|2024-12-12 15:12:00|6060.43|6059.93|6060.43|6059.93|6060.68|6060.18|6060.18|6059.68|912
1734016330000|2024-12-12 15:12:10|6060.18|6059.68|6060.68|6060.18|6060.68|6060.18|6060.18|6059.68|824
1734016340000|2024-12-12 15:12:20|6060.93|6060.43|6060.93|6060.43|6060.93|6060.43|6060.55|6060.05|842
1734016350000|2024-12-12 15:12:30|6061.18|6060.68|6060.93|6060.43|6061.18|6060.68|6060.68|6060.18|516
1734016360000|2024-12-12 15:12:40|6060.68|6060.18|6060.68|6060.18|6060.93|6060.43|6060.43|6059.93|690
1734016370000|2024-12-12 15:12:50|6060.93|6060.43|6060.68|6060.18|6060.93|6060.43|6060.43|6059.93|745
1734016380000|2024-12-12 15:13:00|6060.93|6060.43|6061.68|6061.18|6061.68|6061.18|6060.93|6060.43|892
1734016390000|2024-12-12 15:13:10|6061.43|6060.93|6060.68|6060.18|6061.43|6060.93|6060.43|6059.93|874
1734016400000|2024-12-12 15:13:20|6060.93|6060.43|6060.68|6060.18|6060.93|6060.43|6060.43|6059.93|708
1734016410000|2024-12-12 15:13:30|6060.43|6059.93|6060.68|6060.18|6060.93|6060.43|6060.43|6059.93|658
1734016420000|2024-12-12 15:13:40|6060.43|6059.93|6060.93|6060.43|6060.93|6060.43|6060.18|6059.68|631
1734016430000|2024-12-12 15:13:50|6061.18|6060.68|6062.93|6062.43|6062.93|6062.43|6061.18|6060.68|2301
1734016440000|2024-12-12 15:14:00|6062.43|6061.93|6061.93|6061.43|6062.68|6062.18|6061.68|6061.18|1568
1734016450000|2024-12-12 15:14:10|6061.68|6061.18|6061.93|6061.43|6061.93|6061.43|6061.68|6061.18|811
1734016460000|2024-12-12 15:14:20|6062.18|6061.68|6061.8|6061.3|6062.18|6061.68|6061.68|6061.18|826
1734016470000|2024-12-12 15:14:30|6061.93|6061.43|6062.43|6061.93|6062.43|6061.93|6061.68|6061.18|530
1734016480000|2024-12-12 15:14:40|6062.3|6061.8|6062.43|6061.93|6062.43|6061.93|6062.18|6061.68|458
1734016490000|2024-12-12 15:14:50|6062.18|6061.68|6063.18|6062.68|6063.18|6062.68|6062.18|6061.68|580
1734016500000|2024-12-12 15:15:00|6062.93|6062.43|6063.68|6063.18|6063.93|6063.43|6062.68|6062.18|1063
1734016510000|2024-12-12 15:15:10|6063.43|6062.93|6063.18|6062.68|6063.93|6063.43|6063.18|6062.68|743
1734016520000|2024-12-12 15:15:20|6062.93|6062.43|6062.93|6062.43|6063.18|6062.68|6062.43|6061.93|904
1734016530000|2024-12-12 15:15:30|6062.68|6062.18|6062.18|6061.68|6062.68|6062.18|6062.18|6061.68|622
1734016540000|2024-12-12 15:15:40|6062.43|6061.93|6062.43|6061.93|6062.43|6061.93|6061.68|6061.18|960
1734016550000|2024-12-12 15:15:50|6062.18|6061.68|6062.18|6061.68|6062.43|6061.93|6061.93|6061.43|1054
1734016560000|2024-12-12 15:16:00|6061.93|6061.43|6061.43|6060.93|6061.93|6061.43|6061.18|6060.68|1327
1734016570000|2024-12-12 15:16:10|6061.18|6060.68|6061.43|6060.93|6061.68|6061.18|6061.18|6060.68|588
1734016580000|2024-12-12 15:16:20|6061.55|6061.05|6062.68|6062.18|6062.68|6062.18|6061.43|6060.93|1451
1734016590000|2024-12-12 15:16:30|6062.43|6061.93|6061.93|6061.43|6062.43|6061.93|6061.93|6061.43|730
1734016600000|2024-12-12 15:16:40|6062.18|6061.68|6062.68|6062.18|6062.68|6062.18|6062.18|6061.68|437
1734016610000|2024-12-12 15:16:50|6062.8|6062.3|6063.18|6062.68|6063.18|6062.68|6062.18|6061.68|806
1734016620000|2024-12-12 15:17:00|6062.93|6062.43|6062.68|6062.18|6063.18|6062.68|6062.43|6061.93|548
1734016630000|2024-12-12 15:17:10|6062.43|6061.93|6062.68|6062.18|6062.93|6062.43|6062.18|6061.68|499
1734016640000|2024-12-12 15:17:20|6062.93|6062.43|6062.68|6062.18|6062.93|6062.43|6062.68|6062.18|509
1734016650000|2024-12-12 15:17:30|6062.93|6062.43|6062.68|6062.18|6062.93|6062.43|6062.43|6061.93|356
1734016660000|2024-12-12 15:17:40|6062.55|6062.05|6062.68|6062.18|6062.68|6062.18|6062.43|6061.93|437
1734016670000|2024-12-12 15:17:50|6062.8|6062.3|6063.18|6062.68|6063.43|6062.93|6062.68|6062.18|535
1734016680000|2024-12-12 15:18:00|6063.05|6062.55|6064.18|6063.68|6064.18|6063.68|6063.05|6062.55|643
1734016690000|2024-12-12 15:18:10|6064.43|6063.93|6063.68|6063.18|6064.43|6063.93|6063.68|6063.18|772
1734016700000|2024-12-12 15:18:20|6063.93|6063.43|6064.93|6064.43|6064.93|6064.43|6063.93|6063.43|1078
1734016710000|2024-12-12 15:18:30|6064.68|6064.18|6064.68|6064.18|6064.93|6064.43|6064.43|6063.93|796
1734016720000|2024-12-12 15:18:40|6064.93|6064.43|6065.43|6064.93|6065.68|6065.18|6064.68|6064.18|1022
1734016730000|2024-12-12 15:18:50|6065.18|6064.68|6065.43|6064.93|6065.43|6064.93|6064.93|6064.43|438
1734016740000|2024-12-12 15:19:00|6065.68|6065.18|6066.18|6065.68|6066.43|6065.93|6065.43|6064.93|2176
1734016750000|2024-12-12 15:19:10|6065.93|6065.43|6066.68|6066.18|6066.68|6066.18|6065.93|6065.43|1566
1734016760000|2024-12-12 15:19:20|6066.43|6065.93|6066.68|6066.18|6066.68|6066.18|6066.43|6065.93|932
1734016770000|2024-12-12 15:19:30|6066.93|6066.43|6067.43|6066.93|6067.68|6067.18|6066.68|6066.18|1532
1734016780000|2024-12-12 15:19:40|6067.68|6067.18|6067.18|6066.68|6067.68|6067.18|6067.18|6066.68|3215
1734016790000|2024-12-12 15:19:50|6067.43|6066.93|6067.93|6067.43|6068.18|6067.68|6067.43|6066.93|712
1734016800000|2024-12-12 15:20:00|6067.68|6067.18|6066.43|6065.93|6067.68|6067.18|6066.43|6065.93|1831
1734016810000|2024-12-12 15:20:10|6066.18|6065.68|6066.68|6066.18|6066.68|6066.18|6065.68|6065.18|1319
1734016820000|2024-12-12 15:20:20|6066.93|6066.43|6067.43|6066.93|6067.43|6066.93|6066.68|6066.18|521
1734016830000|2024-12-12 15:20:30|6067.68|6067.18|6067.93|6067.43|6067.93|6067.43|6067.43|6066.93|524
1734016840000|2024-12-12 15:20:40|6068.18|6067.68|6067.43|6066.93|6068.18|6067.68|6067.18|6066.68|631
1734016850000|2024-12-12 15:20:50|6067.68|6067.18|6067.18|6066.68|6067.68|6067.18|6066.93|6066.43|670
1734016860000|2024-12-12 15:21:00|6067.05|6066.55|6066.93|6066.43|6067.43|6066.93|6066.68|6066.18|727
1734016870000|2024-12-12 15:21:10|6066.68|6066.18|6066.43|6065.93|6066.68|6066.18|6066.43|6065.93|211
1734016880000|2024-12-12 15:21:20|6066.18|6065.68|6067.18|6066.68|6067.18|6066.68|6066.18|6065.68|1475
1734016890000|2024-12-12 15:21:30|6066.93|6066.43|6066.93|6066.43|6066.93|6066.43|6066.68|6066.18|398
1734016900000|2024-12-12 15:21:40|6067.18|6066.68|6067.18|6066.68|6067.18|6066.68|6066.93|6066.43|442
1734016910000|2024-12-12 15:21:50|6067.43|6066.93|6067.68|6067.18|6067.68|6067.18|6067.43|6066.93|322
1734016920000|2024-12-12 15:22:00|6067.93|6067.43|6068.43|6067.93|6068.43|6067.93|6067.68|6067.18|1127
1734016930000|2024-12-12 15:22:10|6068.18|6067.68|6069.18|6068.68|6069.18|6068.68|6068.18|6067.68|1110
1734016940000|2024-12-12 15:22:20|6068.68|6068.18|6068.43|6067.93|6068.68|6068.18|6068.18|6067.68|782
1734016950000|2024-12-12 15:22:30|6068.18|6067.68|6067.18|6066.68|6068.43|6067.93|6066.93|6066.43|944
1734016960000|2024-12-12 15:22:40|6067.43|6066.93|6067.68|6067.18|6067.68|6067.18|6067.18|6066.68|473
1734016970000|2024-12-12 15:22:50|6067.43|6066.93|6068.18|6067.68|6068.68|6068.18|6067.43|6066.93|1192
1734016980000|2024-12-12 15:23:00|6067.93|6067.43|6068.18|6067.68|6068.18|6067.68|6067.93|6067.43|1051
1734016990000|2024-12-12 15:23:10|6068.3|6067.8|6068.18|6067.68|6068.93|6068.43|6068.18|6067.68|918
1734017000000|2024-12-12 15:23:20|6068.3|6067.8|6068.93|6068.43|6068.93|6068.43|6068.3|6067.8|436
1734017010000|2024-12-12 15:23:30|6069.18|6068.68|6070.43|6069.93|6070.43|6069.93|6069.18|6068.68|1403
1734017020000|2024-12-12 15:23:40|6070.18|6069.68|6070.18|6069.68|6070.43|6069.93|6069.68|6069.18|1155
1734017030000|2024-12-12 15:23:50|6070.43|6069.93|6070.18|6069.68|6070.68|6070.18|6070.18|6069.68|980
1734017040000|2024-12-12 15:24:00|6070.43|6069.93|6070.43|6069.93|6070.93|6070.43|6070.18|6069.68|1064
1734017050000|2024-12-12 15:24:10|6070.3|6069.8|6070.68|6070.18|6070.93|6070.43|6070.18|6069.68|887
1734017060000|2024-12-12 15:24:20|6070.43|6069.93|6070.68|6070.18|6070.68|6070.18|6070.18|6069.68|532
1734017070000|2024-12-12 15:24:30|6070.93|6070.43|6070.68|6070.18|6070.93|6070.43|6070.55|6070.05|494
1734017080000|2024-12-12 15:24:40|6070.43|6069.93|6071.18|6070.68|6071.18|6070.68|6070.43|6069.93|562
1734017090000|2024-12-12 15:24:50|6071.43|6070.93|6070.68|6070.18|6071.43|6070.93|6070.43|6069.93|1822
1734017100000|2024-12-12 15:25:00|6070.43|6069.93|6070.93|6070.43|6070.93|6070.43|6069.93|6069.43|1456
1734017110000|2024-12-12 15:25:10|6071.18|6070.68|6071.43|6070.93|6071.43|6070.93|6070.93|6070.43|601
1734017120000|2024-12-12 15:25:20|6071.68|6071.18|6071.68|6071.18|6071.93|6071.43|6071.43|6070.93|868
1734017130000|2024-12-12 15:25:30|6071.8|6071.3|6072.43|6071.93|6072.68|6072.18|6071.68|6071.18|1213
1734017140000|2024-12-12 15:25:40|6072.68|6072.18|6073.18|6072.68|6073.18|6072.68|6072.43|6071.93|859
1734017150000|2024-12-12 15:25:50|6073.43|6072.93|6072.93|6072.43|6073.68|6073.18|6072.68|6072.18|977
1734017160000|2024-12-12 15:26:00|6073.18|6072.68|6073.18|6072.68|6073.43|6072.93|6072.43|6071.93|884
1734017170000|2024-12-12 15:26:10|6073.68|6073.18|6074.43|6073.93|6074.68|6074.18|6073.43|6072.93|2214
1734017180000|2024-12-12 15:26:20|6074.68|6074.18|6074.68|6074.18|6075.18|6074.68|6074.43|6073.93|1949
1734017190000|2024-12-12 15:26:30|6074.93|6074.43|6074.43|6073.93|6074.93|6074.43|6074.43|6073.93|763
1734017200000|2024-12-12 15:26:40|6074.68|6074.18|6074.93|6074.43|6074.93|6074.43|6074.43|6073.93|483
1734017210000|2024-12-12 15:26:50|6075.18|6074.68|6074.68|6074.18|6075.18|6074.68|6074.68|6074.18|1997
1734017220000|2024-12-12 15:27:00|6074.43|6073.93|6073.18|6072.68|6074.68|6074.18|6072.93|6072.43|2341
1734017230000|2024-12-12 15:27:10|6073.43|6072.93|6073.68|6073.18|6073.93|6073.43|6073.18|6072.68|1058
1734017240000|2024-12-12 15:27:20|6073.93|6073.43|6073.93|6073.43|6074.18|6073.68|6073.68|6073.18|635
1734017250000|2024-12-12 15:27:30|6073.8|6073.3|6073.18|6072.68|6073.8|6073.3|6073.18|6072.68|490
1734017260000|2024-12-12 15:27:40|6073.43|6072.93|6073.43|6072.93|6073.68|6073.18|6073.43|6072.93|520
1734017270000|2024-12-12 15:27:50|6073.18|6072.68|6072.93|6072.43|6073.43|6072.93|6072.68|6072.18|986
1734017280000|2024-12-12 15:28:00|6073.18|6072.68|6072.93|6072.43|6073.18|6072.68|6071.93|6071.43|1013
1734017290000|2024-12-12 15:28:10|6072.68|6072.18|6072.93|6072.43|6073.18|6072.68|6072.68|6072.18|445
1734017300000|2024-12-12 15:28:20|6073.18|6072.68|6073.18|6072.68|6073.43|6072.93|6072.68|6072.18|769
1734017310000|2024-12-12 15:28:30|6073.43|6072.93|6072.43|6071.93|6073.43|6072.93|6071.93|6071.43|1210
1734017320000|2024-12-12 15:28:40|6072.18|6071.68|6071.43|6070.93|6072.18|6071.68|6071.43|6070.93|993
1734017330000|2024-12-12 15:28:50|6071.68|6071.18|6071.93|6071.43|6071.93|6071.43|6071.43|6070.93|668
1734017340000|2024-12-12 15:29:00|6072.18|6071.68|6072.93|6072.43|6072.93|6072.43|6072.18|6071.68|415
1734017350000|2024-12-12 15:29:10|6072.68|6072.18|6072.68|6072.18|6073.18|6072.68|6072.43|6071.93|958
1734017360000|2024-12-12 15:29:20|6072.8|6072.3|6073.43|6072.93|6073.43|6072.93|6072.68|6072.18|571
1734017370000|2024-12-12 15:29:30|6073.55|6073.05|6073.43|6072.93|6073.68|6073.18|6073.43|6072.93|310
1734017380000|2024-12-12 15:29:40|6073.68|6073.18|6074.43|6073.93|6074.43|6073.93|6073.68|6073.18|495
1734017390000|2024-12-12 15:29:50|6074.68|6074.18|6074.18|6073.68|6074.68|6074.18|6074.18|6073.68|624
1734017400000|2024-12-12 15:30:00|6073.93|6073.43|6073.93|6073.43|6074.18|6073.68|6073.68|6073.18|1303
1734017410000|2024-12-12 15:30:10|6073.68|6073.18|6073.68|6073.18|6073.68|6073.18|6073.68|6073.18|368
1734017420000|2024-12-12 15:30:20|6073.93|6073.43|6074.18|6073.68|6074.18|6073.68|6073.68|6073.18|760
1734017430000|2024-12-12 15:30:30|6073.93|6073.43|6074.18|6073.68|6074.43|6073.93|6073.68|6073.18|471
1734017440000|2024-12-12 15:30:40|6074.43|6073.93|6074.18|6073.68|6074.43|6073.93|6073.43|6072.93|469
1734017450000|2024-12-12 15:30:50|6074.43|6073.93|6074.18|6073.68|6074.43|6073.93|6073.93|6073.43|580
1734017460000|2024-12-12 15:31:00|6074.05|6073.55|6073.93|6073.43|6074.18|6073.68|6073.68|6073.18|534
1734017470000|2024-12-12 15:31:10|6074.18|6073.68|6074.43|6073.93|6074.43|6073.93|6074.18|6073.68|398
1734017480000|2024-12-12 15:31:20|6074.68|6074.18|6074.93|6074.43|6074.93|6074.43|6074.43|6073.93|665
1734017490000|2024-12-12 15:31:30|6074.68|6074.18|6074.43|6073.93|6074.93|6074.43|6073.93|6073.43|906
1734017500000|2024-12-12 15:31:40|6074.55|6074.05|6074.43|6073.93|6074.55|6074.05|6074.18|6073.68|465
1734017510000|2024-12-12 15:31:50|6074.3|6073.8|6074.43|6073.93|6074.43|6073.93|6074.18|6073.68|210
1734017520000|2024-12-12 15:32:00|6074.18|6073.68|6074.43|6073.93|6074.43|6073.93|6073.93|6073.43|495
1734017530000|2024-12-12 15:32:10|6074.18|6073.68|6075.43|6074.93|6075.43|6074.93|6074.18|6073.68|546
1734017540000|2024-12-12 15:32:20|6075.18|6074.68|6075.43|6074.93|6075.43|6074.93|6075.18|6074.68|612
1734017550000|2024-12-12 15:32:30|6075.68|6075.18|6075.68|6075.18|6075.8|6075.3|6075.43|6074.93|1249
1734017560000|2024-12-12 15:32:40|6075.43|6074.93|6076.18|6075.68|6076.43|6075.93|6075.43|6074.93|1099
1734017570000|2024-12-12 15:32:50|6076.43|6075.93|6076.43|6075.93|6076.93|6076.43|6076.18|6075.68|1350
1734017580000|2024-12-12 15:33:00|6075.93|6075.43|6075.93|6075.43|6075.93|6075.43|6075.68|6075.18|1209
1734017590000|2024-12-12 15:33:10|6076.18|6075.68|6076.18|6075.68|6076.18|6075.68|6075.93|6075.43|573
1734017600000|2024-12-12 15:33:20|6076.43|6075.93|6076.18|6075.68|6076.43|6075.93|6076.18|6075.68|427
1734017610000|2024-12-12 15:33:30|6075.68|6075.18|6076.18|6075.68|6076.18|6075.68|6075.68|6075.18|434
1734017620000|2024-12-12 15:33:40|6076.3|6075.8|6076.18|6075.68|6076.43|6075.93|6076.05|6075.55|500
1734017630000|2024-12-12 15:33:50|6076.43|6075.93|6076.18|6075.68|6076.43|6075.93|6076.18|6075.68|413
1734017640000|2024-12-12 15:34:00|6076.43|6075.93|6075.68|6075.18|6076.43|6075.93|6075.43|6074.93|1024
1734017650000|2024-12-12 15:34:10|6075.93|6075.43|6075.43|6074.93|6075.93|6075.43|6075.43|6074.93|497
1734017660000|2024-12-12 15:34:20|6075.68|6075.18|6075.18|6074.68|6075.68|6075.18|6074.93|6074.43|549
1734017670000|2024-12-12 15:34:30|6074.93|6074.43|6074.68|6074.18|6075.18|6074.68|6074.18|6073.68|1047
1734017680000|2024-12-12 15:34:40|6074.43|6073.93|6074.93|6074.43|6075.18|6074.68|6074.43|6073.93|589
1734017690000|2024-12-12 15:34:50|6075.18|6074.68|6074.68|6074.18|6075.18|6074.68|6074.43|6073.93|601
1734017700000|2024-12-12 15:35:00|6074.93|6074.43|6074.93|6074.43|6075.18|6074.68|6074.68|6074.18|613
1734017710000|2024-12-12 15:35:10|6074.43|6073.93|6074.93|6074.43|6074.93|6074.43|6074.43|6073.93|709
1734017720000|2024-12-12 15:35:20|6075.18|6074.68|6074.93|6074.43|6075.18|6074.68|6074.93|6074.43|334
1734017730000|2024-12-12 15:35:30|6075.18|6074.68|6075.18|6074.68|6075.18|6074.68|6074.93|6074.43|461
1734017740000|2024-12-12 15:35:40|6075.43|6074.93|6075.18|6074.68|6075.43|6074.93|6075.18|6074.68|295
1734017750000|2024-12-12 15:35:50|6074.93|6074.43|6074.93|6074.43|6075.18|6074.68|6074.68|6074.18|404
1734017760000|2024-12-12 15:36:00|6074.68|6074.18|6075.43|6074.93|6075.43|6074.93|6074.68|6074.18|449
1734017770000|2024-12-12 15:36:10|6075.3|6074.8|6074.93|6074.43|6075.43|6074.93|6074.93|6074.43|332
1734017780000|2024-12-12 15:36:20|6075.18|6074.68|6075.43|6074.93|6075.43|6074.93|6074.68|6074.18|530
1734017790000|2024-12-12 15:36:30|6075.3|6074.8|6075.68|6075.18|6075.68|6075.18|6075.18|6074.68|447
1734017800000|2024-12-12 15:36:40|6075.43|6074.93|6076.18|6075.68|6076.18|6075.68|6075.43|6074.93|529
1734017810000|2024-12-12 15:36:50|6076.43|6075.93|6076.43|6075.93|6076.43|6075.93|6076.43|6075.93|359
1734017820000|2024-12-12 15:37:00|6076.18|6075.68|6076.68|6076.18|6076.93|6076.43|6076.18|6075.68|762
1734017830000|2024-12-12 15:37:10|6076.93|6076.43|6077.18|6076.68|6077.68|6077.18|6076.93|6076.43|3472
1734017840000|2024-12-12 15:37:20|6077.43|6076.93|6077.43|6076.93|6077.43|6076.93|6076.93|6076.43|562
1734017850000|2024-12-12 15:37:30|6077.3|6076.8|6077.43|6076.93|6077.68|6077.18|6077.18|6076.68|526
1734017860000|2024-12-12 15:37:40|6077.18|6076.68|6077.43|6076.93|6077.43|6076.93|6077.18|6076.68|578
1734017870000|2024-12-12 15:37:50|6077.3|6076.8|6077.68|6077.18|6077.68|6077.18|6077.3|6076.8|459
1734017880000|2024-12-12 15:38:00|6077.43|6076.93|6077.43|6076.93|6077.68|6077.18|6077.18|6076.68|881
1734017890000|2024-12-12 15:38:10|6077.18|6076.68|6077.43|6076.93|6077.43|6076.93|6077.18|6076.68|541
1734017900000|2024-12-12 15:38:20|6077.18|6076.68|6077.93|6077.43|6077.93|6077.43|6077.18|6076.68|473
1734017910000|2024-12-12 15:38:30|6078.18|6077.68|6077.68|6077.18|6078.18|6077.68|6077.68|6077.18|563
1734017920000|2024-12-12 15:38:40|6077.93|6077.43|6077.18|6076.68|6078.18|6077.68|6077.18|6076.68|776
1734017930000|2024-12-12 15:38:50|6076.93|6076.43|6076.93|6076.43|6077.18|6076.68|6076.93|6076.43|686
1734017940000|2024-12-12 15:39:00|6076.68|6076.18|6077.18|6076.68|6077.18|6076.68|6076.68|6076.18|455
1734017950000|2024-12-12 15:39:10|6077.05|6076.55|6077.68|6077.18|6077.68|6077.18|6076.93|6076.43|263
1734017960000|2024-12-12 15:39:20|6077.43|6076.93|6078.18|6077.68|6078.18|6077.68|6077.43|6076.93|772
1734017970000|2024-12-12 15:39:30|6077.93|6077.43|6077.93|6077.43|6078.18|6077.68|6077.68|6077.18|470
1734017980000|2024-12-12 15:39:40|6077.68|6077.18|6076.68|6076.18|6077.68|6077.18|6076.68|6076.18|1324
1734017990000|2024-12-12 15:39:50|6076.93|6076.43|6077.18|6076.68|6077.43|6076.93|6076.93|6076.43|501
1734018000000|2024-12-12 15:40:00|6076.93|6076.43|6076.93|6076.43|6077.18|6076.68|6076.68|6076.18|787
1734018010000|2024-12-12 15:40:10|6077.18|6076.68|6077.18|6076.68|6077.18|6076.68|6076.93|6076.43|208
1734018020000|2024-12-12 15:40:20|6076.93|6076.43|6076.93|6076.43|6077.18|6076.68|6076.93|6076.43|418
1734018030000|2024-12-12 15:40:30|6077.18|6076.68|6077.93|6077.43|6077.93|6077.43|6076.93|6076.43|483
1734018040000|2024-12-12 15:40:40|6077.68|6077.18|6077.43|6076.93|6077.68|6077.18|6077.43|6076.93|381
1734018050000|2024-12-12 15:40:50|6077.68|6077.18|6076.68|6076.18|6077.68|6077.18|6076.68|6076.18|563
1734018060000|2024-12-12 15:41:00|6076.43|6075.93|6074.93|6074.43|6076.43|6075.93|6074.93|6074.43|1290
1734018070000|2024-12-12 15:41:10|6074.68|6074.18|6074.93|6074.43|6075.18|6074.68|6074.68|6074.18|680
1734018080000|2024-12-12 15:41:20|6075.18|6074.68|6075.43|6074.93|6075.68|6075.18|6074.93|6074.43|550
1734018090000|2024-12-12 15:41:30|6075.18|6074.68|6075.43|6074.93|6075.43|6074.93|6075.18|6074.68|483
1734018100000|2024-12-12 15:41:40|6075.18|6074.68|6075.18|6074.68|6075.43|6074.93|6074.93|6074.43|851
1734018110000|2024-12-12 15:41:50|6074.93|6074.43|6074.68|6074.18|6074.93|6074.43|6074.68|6074.18|483
1734018120000|2024-12-12 15:42:00|6074.43|6073.93|6073.18|6072.68|6074.43|6073.93|6073.18|6072.68|1404
1734018130000|2024-12-12 15:42:10|6073.43|6072.93|6073.43|6072.93|6073.68|6073.18|6073.43|6072.93|960
1734018140000|2024-12-12 15:42:20|6073.3|6072.8|6072.93|6072.43|6073.43|6072.93|6072.68|6072.18|944
1734018150000|2024-12-12 15:42:30|6072.68|6072.18|6072.93|6072.43|6072.93|6072.43|6072.43|6071.93|867
1734018160000|2024-12-12 15:42:40|6073.18|6072.68|6072.93|6072.43|6073.18|6072.68|6072.68|6072.18|493
1734018170000|2024-12-12 15:42:50|6073.05|6072.55|6073.68|6073.18|6073.93|6073.43|6072.93|6072.43|989
1734018180000|2024-12-12 15:43:00|6073.93|6073.43|6072.93|6072.43|6073.93|6073.43|6072.93|6072.43|358
1734018190000|2024-12-12 15:43:10|6072.68|6072.18|6072.68|6072.18|6072.68|6072.18|6072.43|6071.93|488
1734018200000|2024-12-12 15:43:20|6072.43|6071.93|6072.68|6072.18|6072.68|6072.18|6072.43|6071.93|494
1734018210000|2024-12-12 15:43:30|6072.43|6071.93|6072.43|6071.93|6072.68|6072.18|6072.43|6071.93|281
1734018220000|2024-12-12 15:43:40|6072.18|6071.68|6071.93|6071.43|6072.43|6071.93|6071.93|6071.43|887
1734018230000|2024-12-12 15:43:50|6072.18|6071.68|6071.93|6071.43|6072.18|6071.68|6071.93|6071.43|684
1734018240000|2024-12-12 15:44:00|6071.68|6071.18|6071.93|6071.43|6072.18|6071.68|6071.68|6071.18|628
1734018250000|2024-12-12 15:44:10|6072.18|6071.68|6072.43|6071.93|6073.18|6072.68|6072.18|6071.68|1010
1734018260000|2024-12-12 15:44:20|6072.68|6072.18|6072.68|6072.18|6072.68|6072.18|6072.43|6071.93|370
1734018270000|2024-12-12 15:44:30|6072.93|6072.43|6072.93|6072.43|6073.18|6072.68|6072.68|6072.18|495
1734018280000|2024-12-12 15:44:40|6072.68|6072.18|6072.68|6072.18|6072.93|6072.43|6072.68|6072.18|602
1734018290000|2024-12-12 15:44:50|6072.8|6072.3|6072.93|6072.43|6072.93|6072.43|6072.68|6072.18|293
1734018300000|2024-12-12 15:45:00|6072.8|6072.3|6073.18|6072.68|6073.18|6072.68|6072.68|6072.18|693
1734018310000|2024-12-12 15:45:10|6073.43|6072.93|6072.43|6071.93|6073.43|6072.93|6072.43|6071.93|751
1734018320000|2024-12-12 15:45:20|6072.68|6072.18|6072.68|6072.18|6072.68|6072.18|6072.68|6072.18|319
1734018330000|2024-12-12 15:45:30|6072.43|6071.93|6072.43|6071.93|6072.43|6071.93|6071.93|6071.43|517
1734018340000|2024-12-12 15:45:40|6072.18|6071.68|6072.18|6071.68|6072.68|6072.18|6071.93|6071.43|555
1734018350000|2024-12-12 15:45:50|6072.43|6071.93|6073.18|6072.68|6073.18|6072.68|6072.43|6071.93|439
1734018360000|2024-12-12 15:46:00|6073.43|6072.93|6073.43|6072.93|6073.68|6073.18|6073.43|6072.93|506
1734018370000|2024-12-12 15:46:10|6073.18|6072.68|6072.93|6072.43|6073.18|6072.68|6072.93|6072.43|361
1734018380000|2024-12-12 15:46:20|6073.05|6072.55|6072.68|6072.18|6073.18|6072.68|6072.68|6072.18|277
1734018390000|2024-12-12 15:46:30|||||||||168
1734018400000|2024-12-12 15:46:40|6072.93|6072.43|6072.93|6072.43|6072.93|6072.43|6072.68|6072.18|342
1734018410000|2024-12-12 15:46:50|6072.68|6072.18|6072.93|6072.43|6072.93|6072.43|6072.68|6072.18|260
1734018420000|2024-12-12 15:47:00|6072.68|6072.18|6072.68|6072.18|6072.68|6072.18|6072.43|6071.93|358
1734018430000|2024-12-12 15:47:10|6072.93|6072.43|6072.43|6071.93|6072.93|6072.43|6072.18|6071.68|357
1734018440000|2024-12-12 15:47:20|6072.68|6072.18|6072.8|6072.3|6073.18|6072.68|6072.43|6071.93|499
1734018450000|2024-12-12 15:47:30|6072.68|6072.18|6073.93|6073.43|6073.93|6073.43|6072.68|6072.18|805
1734018460000|2024-12-12 15:47:40|6074.18|6073.68|6074.18|6073.68|6074.18|6073.68|6073.93|6073.43|1082
1734018470000|2024-12-12 15:47:50|6074.05|6073.55|6073.43|6072.93|6074.05|6073.55|6073.18|6072.68|442
1734018480000|2024-12-12 15:48:00|6073.18|6072.68|6073.43|6072.93|6073.43|6072.93|6073.18|6072.68|280
1734018490000|2024-12-12 15:48:10|6073.55|6073.05|6074.43|6073.93|6074.43|6073.93|6073.43|6072.93|573
1734018500000|2024-12-12 15:48:20|6074.55|6074.05|6074.68|6074.18|6074.68|6074.18|6074.43|6073.93|440
1734018510000|2024-12-12 15:48:30|6074.43|6073.93|6074.68|6074.18|6074.68|6074.18|6074.43|6073.93|253
1734018520000|2024-12-12 15:48:40|6074.43|6073.93|6074.68|6074.18|6074.68|6074.18|6074.43|6073.93|348
1734018530000|2024-12-12 15:48:50|6074.93|6074.43|6074.68|6074.18|6074.93|6074.43|6074.68|6074.18|367
1734018540000|2024-12-12 15:49:00|6074.93|6074.43|6075.93|6075.43|6075.93|6075.43|6074.93|6074.43|761
1734018550000|2024-12-12 15:49:10|6076.18|6075.68|6076.18|6075.68|6076.18|6075.68|6075.68|6075.18|772
1734018560000|2024-12-12 15:49:20|6075.93|6075.43|6075.18|6074.68|6075.93|6075.43|6074.93|6074.43|464
1734018570000|2024-12-12 15:49:30|6075.43|6074.93|6075.43|6074.93|6075.43|6074.93|6075.18|6074.68|330
1734018580000|2024-12-12 15:49:40|6075.18|6074.68|6074.93|6074.43|6075.18|6074.68|6074.68|6074.18|603
1734018590000|2024-12-12 15:49:50|6074.68|6074.18|6074.68|6074.18|6074.93|6074.43|6074.43|6073.93|321
1734018600000|2024-12-12 15:50:00|6074.8|6074.3|6073.93|6073.43|6074.8|6074.3|6073.68|6073.18|767
1734018610000|2024-12-12 15:50:10|6074.18|6073.68|6074.18|6073.68|6074.18|6073.68|6073.93|6073.43|315
1734018620000|2024-12-12 15:50:20|6074.3|6073.8|6074.43|6073.93|6074.43|6073.93|6074.18|6073.68|317
1734018630000|2024-12-12 15:50:30|6074.3|6073.8|6073.93|6073.43|6074.43|6073.93|6073.93|6073.43|273
1734018640000|2024-12-12 15:50:40|6074.05|6073.55|6074.18|6073.68|6074.43|6073.93|6073.93|6073.43|305
1734018650000|2024-12-12 15:50:50|6074.43|6073.93|6074.68|6074.18|6074.93|6074.43|6074.43|6073.93|321
1734018660000|2024-12-12 15:51:00|6074.43|6073.93|6074.68|6074.18|6074.68|6074.18|6074.18|6073.68|321
1734018670000|2024-12-12 15:51:10|6074.93|6074.43|6074.68|6074.18|6074.93|6074.43|6074.68|6074.18|342
1734018680000|2024-12-12 15:51:20|6074.43|6073.93|6074.43|6073.93|6074.68|6074.18|6074.43|6073.93|370
1734018690000|2024-12-12 15:51:30|6074.55|6074.05|6074.68|6074.18|6074.68|6074.18|6074.43|6073.93|400
1734018700000|2024-12-12 15:51:40|6074.43|6073.93|6074.18|6073.68|6074.68|6074.18|6073.68|6073.18|431
1734018710000|2024-12-12 15:51:50|6074.3|6073.8|6074.18|6073.68|6074.43|6073.93|6074.18|6073.68|222
1734018720000|2024-12-12 15:52:00|6074.43|6073.93|6074.93|6074.43|6074.93|6074.43|6074.43|6073.93|505
1734018730000|2024-12-12 15:52:10|6075.18|6074.68|6074.68|6074.18|6075.18|6074.68|6074.68|6074.18|486
1734018740000|2024-12-12 15:52:20|6074.93|6074.43|6074.68|6074.18|6074.93|6074.43|6074.43|6073.93|338
1734018750000|2024-12-12 15:52:30|6074.43|6073.93|6074.18|6073.68|6074.43|6073.93|6074.18|6073.68|253
1734018760000|2024-12-12 15:52:40|6074.05|6073.55|6073.68|6073.18|6074.18|6073.68|6073.68|6073.18|1077
1734018770000|2024-12-12 15:52:50|6073.8|6073.3|6074.18|6073.68|6074.18|6073.68|6073.68|6073.18|749
1734018780000|2024-12-12 15:53:00|6074.05|6073.55|6074.43|6073.93|6074.43|6073.93|6073.93|6073.43|348
1734018790000|2024-12-12 15:53:10|6074.55|6074.05|6074.18|6073.68|6074.68|6074.18|6074.18|6073.68|307
1734018800000|2024-12-12 15:53:20|6074.43|6073.93|6074.43|6073.93|6074.43|6073.93|6073.93|6073.43|286
1734018810000|2024-12-12 15:53:30|6074.3|6073.8|6074.68|6074.18|6074.93|6074.43|6074.3|6073.8|434
1734018820000|2024-12-12 15:53:40|6074.93|6074.43|6074.43|6073.93|6074.93|6074.43|6074.43|6073.93|966
1734018830000|2024-12-12 15:53:50|6074.68|6074.18|6073.68|6073.18|6074.68|6074.18|6073.68|6073.18|370
1734018840000|2024-12-12 15:54:00|6073.43|6072.93|6073.05|6072.55|6073.43|6072.93|6072.93|6072.43|631
1734018850000|2024-12-12 15:54:10|6073.18|6072.68|6072.93|6072.43|6073.18|6072.68|6072.68|6072.18|623
1734018860000|2024-12-12 15:54:20|6073.18|6072.68|6073.68|6073.18|6073.68|6073.18|6073.18|6072.68|381
1734018870000|2024-12-12 15:54:30|6073.93|6073.43|6074.18|6073.68|6074.18|6073.68|6073.93|6073.43|533
1734018880000|2024-12-12 15:54:40|6074.05|6073.55|6074.18|6073.68|6074.43|6073.93|6074.05|6073.55|395
1734018890000|2024-12-12 15:54:50|6073.93|6073.43|6073.93|6073.43|6073.93|6073.43|6073.93|6073.43|96
1734018900000|2024-12-12 15:55:00|6074.18|6073.68|6074.93|6074.43|6075.18|6074.68|6073.93|6073.43|537
1734018910000|2024-12-12 15:55:10|6074.68|6074.18|6074.93|6074.43|6074.93|6074.43|6074.68|6074.18|403
1734018920000|2024-12-12 15:55:20|6075.18|6074.68|6074.68|6074.18|6075.18|6074.68|6074.68|6074.18|258
1734018930000|2024-12-12 15:55:30|6074.93|6074.43|6075.18|6074.68|6075.18|6074.68|6074.93|6074.43|207
1734018940000|2024-12-12 15:55:40|6074.93|6074.43|6075.18|6074.68|6075.18|6074.68|6074.93|6074.43|231
1734018950000|2024-12-12 15:55:50|6075.05|6074.55|6074.68|6074.18|6075.18|6074.68|6074.68|6074.18|172
1734018960000|2024-12-12 15:56:00|6074.8|6074.3|6075.18|6074.68|6075.18|6074.68|6074.8|6074.3|343
1734018970000|2024-12-12 15:56:10|6075.3|6074.8|6075.68|6075.18|6075.68|6075.18|6075.18|6074.68|512
1734018980000|2024-12-12 15:56:20|6075.93|6075.43|6075.93|6075.43|6075.93|6075.43|6075.68|6075.18|290
1734018990000|2024-12-12 15:56:30|6076.18|6075.68|6075.68|6075.18|6076.18|6075.68|6075.68|6075.18|463
1734019000000|2024-12-12 15:56:40|6075.93|6075.43|6076.18|6075.68|6076.43|6075.93|6075.93|6075.43|369
1734019010000|2024-12-12 15:56:50|6075.93|6075.43|6076.18|6075.68|6076.43|6075.93|6075.93|6075.43|824
1734019020000|2024-12-12 15:57:00|6076.3|6075.8|6076.68|6076.18|6076.68|6076.18|6076.3|6075.8|722
1734019030000|2024-12-12 15:57:10|6076.55|6076.05|6075.93|6075.43|6076.55|6076.05|6075.93|6075.43|411
1734019040000|2024-12-12 15:57:20|6076.18|6075.68|6075.43|6074.93|6076.18|6075.68|6075.43|6074.93|428
1734019050000|2024-12-12 15:57:30|6075.68|6075.18|6075.43|6074.93|6075.68|6075.18|6075.18|6074.68|373
1734019060000|2024-12-12 15:57:40|6075.18|6074.68|6075.18|6074.68|6075.43|6074.93|6075.18|6074.68|369
1734019070000|2024-12-12 15:57:50|6074.93|6074.43|6075.18|6074.68|6075.43|6074.93|6074.93|6074.43|401
1734019080000|2024-12-12 15:58:00|6075.05|6074.55|6075.43|6074.93|6075.43|6074.93|6074.68|6074.18|401
1734019090000|2024-12-12 15:58:10|6075.55|6075.05|6075.43|6074.93|6075.68|6075.18|6075.43|6074.93|302
1734019100000|2024-12-12 15:58:20|6075.18|6074.68|6075.43|6074.93|6075.43|6074.93|6074.93|6074.43|305
1734019110000|2024-12-12 15:58:30|6075.68|6075.18|6075.43|6074.93|6075.68|6075.18|6075.18|6074.68|453
1734019120000|2024-12-12 15:58:40|6075.68|6075.18|6075.43|6074.93|6075.68|6075.18|6075.43|6074.93|252
1734019130000|2024-12-12 15:58:50|6075.55|6075.05|6075.43|6074.93|6075.68|6075.18|6075.43|6074.93|126
1734019140000|2024-12-12 15:59:00|6075.18|6074.68|6075.68|6075.18|6075.93|6075.43|6075.18|6074.68|205
1734019150000|2024-12-12 15:59:10|6075.43|6074.93|6075.68|6075.18|6075.68|6075.18|6075.43|6074.93|263
1734019160000|2024-12-12 15:59:20|6075.8|6075.3|6075.93|6075.43|6075.93|6075.43|6075.68|6075.18|159
1734019170000|2024-12-12 15:59:30|6076.05|6075.55|6076.18|6075.68|6076.18|6075.68|6076.05|6075.55|187
1734019180000|2024-12-12 15:59:40|6076.43|6075.93|6076.93|6076.43|6076.93|6076.43|6076.43|6075.93|614
1734019190000|2024-12-12 15:59:50|6076.43|6075.93|6076.43|6075.93|6076.43|6075.93|6076.43|6075.93|386
1734019200000|2024-12-12 16:00:00|6076.68|6076.18|6076.93|6076.43|6076.93|6076.43|6076.68|6076.18|698
1734019210000|2024-12-12 16:00:10|6076.68|6076.18|6076.93|6076.43|6076.93|6076.43|6076.68|6076.18|175
1734019220000|2024-12-12 16:00:20|6076.8|6076.3|6076.68|6076.18|6076.8|6076.3|6076.43|6075.93|599
1734019230000|2024-12-12 16:00:30|||||||||22
1734019240000|2024-12-12 16:00:40|6076.93|6076.43|6077.18|6076.68|6077.68|6077.18|6076.93|6076.43|980
1734019250000|2024-12-12 16:00:50|6076.93|6076.43|6076.43|6075.93|6077.18|6076.68|6076.18|6075.68|580
1734019260000|2024-12-12 16:01:00|6076.18|6075.68|6076.18|6075.68|6076.18|6075.68|6075.93|6075.43|275
1734019270000|2024-12-12 16:01:10|6075.93|6075.43|6076.43|6075.93|6076.43|6075.93|6075.93|6075.43|225
1734019280000|2024-12-12 16:01:20|6076.3|6075.8|6075.18|6074.68|6076.43|6075.93|6075.18|6074.68|371
1734019290000|2024-12-12 16:01:30|6074.93|6074.43|6075.18|6074.68|6075.43|6074.93|6074.93|6074.43|397
1734019300000|2024-12-12 16:01:40|6075.43|6074.93|6075.18|6074.68|6075.43|6074.93|6075.18|6074.68|225
1734019310000|2024-12-12 16:01:50|6075.3|6074.8|6075.68|6075.18|6075.68|6075.18|6075.18|6074.68|348
1734019320000|2024-12-12 16:02:00|6075.43|6074.93|6075.18|6074.68|6075.68|6075.18|6075.18|6074.68|383
1734019330000|2024-12-12 16:02:10|6075.3|6074.8|6075.18|6074.68|6075.3|6074.8|6074.93|6074.43|204
1734019340000|2024-12-12 16:02:20|6075.43|6074.93|6076.68|6076.18|6076.68|6076.18|6075.43|6074.93|619
1734019350000|2024-12-12 16:02:30|6076.93|6076.43|6077.43|6076.93|6077.43|6076.93|6076.93|6076.43|478
1734019360000|2024-12-12 16:02:40|6077.68|6077.18|6077.18|6076.68|6077.68|6077.18|6076.93|6076.43|376
1734019370000|2024-12-12 16:02:50|6077.43|6076.93|6077.18|6076.68|6077.43|6076.93|6077.18|6076.68|249
1734019380000|2024-12-12 16:03:00|6077.43|6076.93|6077.55|6077.05|6077.55|6077.05|6077.18|6076.68|324
1734019390000|2024-12-12 16:03:10|6077.68|6077.18|6077.43|6076.93|6077.93|6077.43|6077.43|6076.93|572
1734019400000|2024-12-12 16:03:20|6077.68|6077.18|6078.18|6077.68|6078.18|6077.68|6077.55|6077.05|517
1734019410000|2024-12-12 16:03:30|6077.93|6077.43|6078.18|6077.68|6078.18|6077.68|6077.93|6077.43|243
1734019420000|2024-12-12 16:03:40|6078.43|6077.93|6078.68|6078.18|6078.68|6078.18|6078.18|6077.68|787
1734019430000|2024-12-12 16:03:50|6078.43|6077.93|6078.68|6078.18|6078.93|6078.43|6078.43|6077.93|619
1734019440000|2024-12-12 16:04:00|6078.93|6078.43|6079.68|6079.18|6079.93|6079.43|6078.93|6078.43|1476
1734019450000|2024-12-12 16:04:10|6079.93|6079.43|6079.68|6079.18|6079.93|6079.43|6079.43|6078.93|545
1734019460000|2024-12-12 16:04:20|6079.43|6078.93|6078.93|6078.43|6079.68|6079.18|6078.93|6078.43|722
1734019470000|2024-12-12 16:04:30|6079.18|6078.68|6078.93|6078.43|6079.18|6078.68|6078.68|6078.18|320
1734019480000|2024-12-12 16:04:40|6078.68|6078.18|6079.18|6078.68|6079.43|6078.93|6078.68|6078.18|557
1734019490000|2024-12-12 16:04:50|6078.93|6078.43|6078.68|6078.18|6078.93|6078.43|6078.68|6078.18|320
1734019500000|2024-12-12 16:05:00|6078.8|6078.3|6079.18|6078.68|6079.18|6078.68|6078.68|6078.18|422
1734019510000|2024-12-12 16:05:10|6078.93|6078.43|6079.18|6078.68|6079.18|6078.68|6078.68|6078.18|743
1734019520000|2024-12-12 16:05:20|6078.93|6078.43|6079.18|6078.68|6079.18|6078.68|6078.93|6078.43|331
1734019530000|2024-12-12 16:05:30|6079.3|6078.8|6079.43|6078.93|6079.43|6078.93|6079.3|6078.8|78
1734019540000|2024-12-12 16:05:40|6079.68|6079.18|6079.43|6078.93|6079.68|6079.18|6079.43|6078.93|524
1734019550000|2024-12-12 16:05:50|6079.68|6079.18|6079.68|6079.18|6079.93|6079.43|6079.68|6079.18|462
1734019560000|2024-12-12 16:06:00|6079.8|6079.3|6079.68|6079.18|6079.93|6079.43|6079.68|6079.18|339
1734019570000|2024-12-12 16:06:10|6079.93|6079.43|6079.68|6079.18|6079.93|6079.43|6079.43|6078.93|494
1734019580000|2024-12-12 16:06:20|6079.43|6078.93|6079.43|6078.93|6079.68|6079.18|6079.43|6078.93|326
1734019590000|2024-12-12 16:06:30|6079.68|6079.18|6079.43|6078.93|6079.68|6079.18|6079.43|6078.93|218
1734019600000|2024-12-12 16:06:40|6079.68|6079.18|6079.43|6078.93|6079.68|6079.18|6079.43|6078.93|336
1734019610000|2024-12-12 16:06:50|6079.68|6079.18|6079.18|6078.68|6079.68|6079.18|6079.18|6078.68|130
1734019620000|2024-12-12 16:07:00|6078.93|6078.43|6078.43|6077.93|6078.93|6078.43|6078.18|6077.68|1413
1734019630000|2024-12-12 16:07:10|6078.68|6078.18|6078.93|6078.43|6078.93|6078.43|6078.68|6078.18|516
1734019640000|2024-12-12 16:07:20|6078.8|6078.3|6078.68|6078.18|6078.93|6078.43|6078.68|6078.18|393
1734019650000|2024-12-12 16:07:30|6078.18|6077.68|6078.18|6077.68|6078.3|6077.8|6078.05|6077.55|289
1734019660000|2024-12-12 16:07:40|6078.43|6077.93|6078.43|6077.93|6078.43|6077.93|6078.43|6077.93|134
1734019670000|2024-12-12 16:07:50|6078.68|6078.18|6078.18|6077.68|6078.68|6078.18|6078.18|6077.68|389
1734019680000|2024-12-12 16:08:00|6078.05|6077.55|6077.68|6077.18|6078.05|6077.55|6077.68|6077.18|352
1734019690000|2024-12-12 16:08:10|6077.93|6077.43|6078.43|6077.93|6078.43|6077.93|6077.93|6077.43|448
1734019700000|2024-12-12 16:08:20|6078.18|6077.68|6078.18|6077.68|6078.18|6077.68|6077.68|6077.18|528
1734019710000|2024-12-12 16:08:30|6078.05|6077.55|6078.68|6078.18|6078.68|6078.18|6078.05|6077.55|378
1734019720000|2024-12-12 16:08:40|6078.43|6077.93|6078.43|6077.93|6078.43|6077.93|6078.18|6077.68|335
1734019730000|2024-12-12 16:08:50|6078.55|6078.05|6078.18|6077.68|6078.55|6078.05|6078.18|6077.68|186
1734019740000|2024-12-12 16:09:00|6078.43|6077.93|6078.43|6077.93|6078.68|6078.18|6078.43|6077.93|224
1734019750000|2024-12-12 16:09:10|6078.3|6077.8|6078.43|6077.93|6078.55|6078.05|6078.18|6077.68|246
1734019760000|2024-12-12 16:09:20|6078.55|6078.05|6078.18|6077.68|6078.68|6078.18|6078.18|6077.68|386
1734019770000|2024-12-12 16:09:30|6078.43|6077.93|6078.43|6077.93|6078.43|6077.93|6078.18|6077.68|84
1734019780000|2024-12-12 16:09:40|6078.18|6077.68|6078.18|6077.68|6078.43|6077.93|6078.18|6077.68|111
1734019790000|2024-12-12 16:09:50|6077.93|6077.43|6077.93|6077.43|6077.93|6077.43|6077.68|6077.18|1057
1734019800000|2024-12-12 16:10:00|6078.18|6077.68|6078.43|6077.93|6078.43|6077.93|6078.18|6077.68|254
1734019810000|2024-12-12 16:10:10|6078.3|6077.8|6078.93|6078.43|6078.93|6078.43|6078.18|6077.68|480
1734019820000|2024-12-12 16:10:20|6079.18|6078.68|6079.18|6078.68|6079.18|6078.68|6078.93|6078.43|466
1734019830000|2024-12-12 16:10:30|6079.43|6078.93|6079.93|6079.43|6079.93|6079.43|6079.43|6078.93|365
1734019840000|2024-12-12 16:10:40|6079.68|6079.18|6079.68|6079.18|6079.93|6079.43|6079.68|6079.18|890
1734019850000|2024-12-12 16:10:50|6079.93|6079.43|6079.43|6078.93|6079.93|6079.43|6079.43|6078.93|554
1734019860000|2024-12-12 16:11:00|6079.68|6079.18|6079.68|6079.18|6079.93|6079.43|6079.68|6079.18|217
1734019870000|2024-12-12 16:11:10|6079.93|6079.43|6079.18|6078.68|6080.18|6079.68|6079.18|6078.68|683
1734019880000|2024-12-12 16:11:20|6078.93|6078.43|6079.18|6078.68|6079.18|6078.68|6078.68|6078.18|273
1734019890000|2024-12-12 16:11:30|6078.93|6078.43|6079.68|6079.18|6079.68|6079.18|6078.93|6078.43|245
1734019900000|2024-12-12 16:11:40|6079.8|6079.3|6079.55|6079.05|6079.8|6079.3|6079.43|6078.93|190
1734019910000|2024-12-12 16:11:50|6079.43|6078.93|6079.43|6078.93|6079.68|6079.18|6079.18|6078.68|277
1734019920000|2024-12-12 16:12:00|6079.3|6078.8|6079.18|6078.68|6079.43|6078.93|6078.93|6078.43|194
1734019930000|2024-12-12 16:12:10|6078.93|6078.43|6078.43|6077.93|6079.18|6078.68|6078.43|6077.93|444
1734019940000|2024-12-12 16:12:20|6078.18|6077.68|6078.18|6077.68|6078.43|6077.93|6078.18|6077.68|317
1734019950000|2024-12-12 16:12:30|6077.93|6077.43|6077.93|6077.43|6077.93|6077.43|6077.93|6077.43|435
1734019960000|2024-12-12 16:12:40|6078.18|6077.68|6078.18|6077.68|6078.18|6077.68|6077.93|6077.43|287
1734019970000|2024-12-12 16:12:50|6077.93|6077.43|6078.43|6077.93|6078.43|6077.93|6077.93|6077.43|210
1734019980000|2024-12-12 16:13:00|6078.68|6078.18|6079.18|6078.68|6079.18|6078.68|6078.18|6077.68|593
1734019990000|2024-12-12 16:13:10|6078.93|6078.43|6078.93|6078.43|6079.18|6078.68|6078.93|6078.43|610
1734020000000|2024-12-12 16:13:20|6079.18|6078.68|6079.18|6078.68|6079.18|6078.68|6079.18|6078.68|111
1734020010000|2024-12-12 16:13:30|6079.43|6078.93|6079.43|6078.93|6079.43|6078.93|6079.43|6078.93|151
1734020020000|2024-12-12 16:13:40|6079.68|6079.18|6079.43|6078.93|6079.68|6079.18|6079.18|6078.68|312
1734020030000|2024-12-12 16:13:50|6079.18|6078.68|6079.18|6078.68|6079.43|6078.93|6079.18|6078.68|255
1734020040000|2024-12-12 16:14:00|6079.43|6078.93|6078.93|6078.43|6079.43|6078.93|6078.93|6078.43|351
1734020050000|2024-12-12 16:14:10|6079.18|6078.68|6078.68|6078.18|6079.18|6078.68|6078.68|6078.18|175
1734020060000|2024-12-12 16:14:20|6078.43|6077.93|6078.43|6077.93|6078.55|6078.05|6078.18|6077.68|351
1734020070000|2024-12-12 16:14:30|6078.18|6077.68|6077.68|6077.18|6078.43|6077.93|6077.68|6077.18|459
1734020080000|2024-12-12 16:14:40|6077.43|6076.93|6077.05|6076.55|6077.43|6076.93|6076.93|6076.43|587
1734020090000|2024-12-12 16:14:50|6077.18|6076.68|6077.18|6076.68|6077.18|6076.68|6077.18|6076.68|415
1734020100000|2024-12-12 16:15:00|6077.43|6076.93|6077.18|6076.68|6077.68|6077.18|6077.18|6076.68|496
1734020110000|2024-12-12 16:15:10|6077.43|6076.93|6076.93|6076.43|6077.43|6076.93|6076.93|6076.43|395
1734020120000|2024-12-12 16:15:20|6076.68|6076.18|6076.43|6075.93|6076.93|6076.43|6076.43|6075.93|603
1734020130000|2024-12-12 16:15:30|6076.55|6076.05|6076.18|6075.68|6076.93|6076.43|6076.18|6075.68|599
1734020140000|2024-12-12 16:15:40|6076.43|6075.93|6076.18|6075.68|6076.68|6076.18|6076.18|6075.68|389
1734020150000|2024-12-12 16:15:50|6075.93|6075.43|6076.18|6075.68|6076.18|6075.68|6075.93|6075.43|301
1734020160000|2024-12-12 16:16:00|6076.43|6075.93|6075.93|6075.43|6076.43|6075.93|6075.68|6075.18|649
1734020170000|2024-12-12 16:16:10|6076.18|6075.68|6076.43|6075.93|6076.43|6075.93|6076.18|6075.68|300
1734020180000|2024-12-12 16:16:20|6076.18|6075.68|6077.43|6076.93|6077.43|6076.93|6076.18|6075.68|436
1734020190000|2024-12-12 16:16:30|6077.68|6077.18|6077.18|6076.68|6077.68|6077.18|6077.18|6076.68|656
1734020200000|2024-12-12 16:16:40|6076.93|6076.43|6077.18|6076.68|6077.18|6076.68|6076.68|6076.18|279
1734020210000|2024-12-12 16:16:50|6077.43|6076.93|6077.68|6077.18|6077.68|6077.18|6077.3|6076.8|570
1734020220000|2024-12-12 16:17:00|6077.93|6077.43|6077.93|6077.43|6078.18|6077.68|6077.68|6077.18|628
1734020230000|2024-12-12 16:17:10|6077.68|6077.18|6077.93|6077.43|6077.93|6077.43|6077.68|6077.18|288
1734020240000|2024-12-12 16:17:20|6078.18|6077.68|6078.18|6077.68|6078.43|6077.93|6078.18|6077.68|533
1734020250000|2024-12-12 16:17:30|6078.3|6077.8|6078.68|6078.18|6078.68|6078.18|6078.18|6077.68|251
1734020260000|2024-12-12 16:17:40|6078.43|6077.93|6078.68|6078.18|6078.93|6078.43|6078.43|6077.93|1303
1734020270000|2024-12-12 16:17:50|6078.8|6078.3|6079.18|6078.68|6079.43|6078.93|6078.8|6078.3|369
1734020280000|2024-12-12 16:18:00|6078.93|6078.43|6079.18|6078.68|6079.18|6078.68|6078.68|6078.18|349
1734020290000|2024-12-12 16:18:10|6079.05|6078.55|6078.68|6078.18|6079.05|6078.55|6078.43|6077.93|244
1734020300000|2024-12-12 16:18:20|6078.8|6078.3|6078.68|6078.18|6078.8|6078.3|6078.68|6078.18|177
1734020310000|2024-12-12 16:18:30|6078.55|6078.05|6078.93|6078.43|6078.93|6078.43|6078.55|6078.05|184
1734020320000|2024-12-12 16:18:40|6078.68|6078.18|6078.93|6078.43|6078.93|6078.43|6078.68|6078.18|238
1734020330000|2024-12-12 16:18:50|6078.8|6078.3|6079.18|6078.68|6079.18|6078.68|6078.68|6078.18|307
1734020340000|2024-12-12 16:19:00|6079.3|6078.8|6079.43|6078.93|6079.43|6078.93|6079.18|6078.68|437
1734020350000|2024-12-12 16:19:10|6079.18|6078.68|6079.18|6078.68|6079.18|6078.68|6079.18|6078.68|260
1734020360000|2024-12-12 16:19:20|6079.43|6078.93|6079.68|6079.18|6079.68|6079.18|6079.18|6078.68|526
1734020370000|2024-12-12 16:19:30|6079.8|6079.3|6079.43|6078.93|6079.93|6079.43|6079.43|6078.93|393
1734020380000|2024-12-12 16:19:40|||||||||260
1734020390000|2024-12-12 16:19:50|6079.3|6078.8|6079.68|6079.18|6079.93|6079.43|6078.93|6078.43|545
1734020400000|2024-12-12 16:20:00|6079.8|6079.3|6079.68|6079.18|6079.93|6079.43|6079.68|6079.18|121
1734020410000|2024-12-12 16:20:10|6079.55|6079.05|6079.43|6078.93|6079.55|6079.05|6079.18|6078.68|387
1734020420000|2024-12-12 16:20:20|6079.68|6079.18|6079.43|6078.93|6079.68|6079.18|6079.43|6078.93|275
1734020430000|2024-12-12 16:20:30|6078.93|6078.43|6078.18|6077.68|6078.93|6078.43|6078.18|6077.68|609
1734020440000|2024-12-12 16:20:40|6078.43|6077.93|6077.93|6077.43|6078.43|6077.93|6077.93|6077.43|328
1734020450000|2024-12-12 16:20:50|6078.18|6077.68|6077.68|6077.18|6078.18|6077.68|6077.68|6077.18|381
1734020460000|2024-12-12 16:21:00|6077.43|6076.93|6077.43|6076.93|6077.55|6077.05|6077.43|6076.93|258
1734020470000|2024-12-12 16:21:10|6077.18|6076.68|6076.93|6076.43|6077.43|6076.93|6076.93|6076.43|473
1734020480000|2024-12-12 16:21:20|6076.8|6076.3|6076.68|6076.18|6076.93|6076.43|6076.68|6076.18|171
1734020490000|2024-12-12 16:21:30|6076.43|6075.93|6076.43|6075.93|6076.68|6076.18|6076.43|6075.93|453
1734020500000|2024-12-12 16:21:40|6076.68|6076.18|6077.43|6076.93|6077.43|6076.93|6076.43|6075.93|653
1734020510000|2024-12-12 16:21:50|6077.55|6077.05|6078.43|6077.93|6078.68|6078.18|6077.55|6077.05|642
1734020520000|2024-12-12 16:22:00|6078.3|6077.8|6078.43|6077.93|6078.43|6077.93|6078.18|6077.68|236
1734020530000|2024-12-12 16:22:10|6078.18|6077.68|6077.68|6077.18|6078.43|6077.93|6077.68|6077.18|386
1734020540000|2024-12-12 16:22:20|6077.55|6077.05|6077.93|6077.43|6077.93|6077.43|6077.43|6076.93|394
1734020550000|2024-12-12 16:22:30|6077.68|6077.18|6077.93|6077.43|6078.18|6077.68|6077.68|6077.18|627
1734020560000|2024-12-12 16:22:40|6078.18|6077.68|6077.93|6077.43|6078.18|6077.68|6077.93|6077.43|157
1734020570000|2024-12-12 16:22:50|6078.05|6077.55|6078.68|6078.18|6078.68|6078.18|6078.05|6077.55|383
1734020580000|2024-12-12 16:23:00|6078.43|6077.93|6078.18|6077.68|6078.68|6078.18|6078.18|6077.68|317
1734020590000|2024-12-12 16:23:10|6078.3|6077.8|6078.18|6077.68|6078.43|6077.93|6077.93|6077.43|254
1734020600000|2024-12-12 16:23:20|6078.05|6077.55|6077.68|6077.18|6078.18|6077.68|6077.68|6077.18|243
1734020610000|2024-12-12 16:23:30|6077.43|6076.93|6077.93|6077.43|6077.93|6077.43|6077.43|6076.93|421
1734020620000|2024-12-12 16:23:40|6077.68|6077.18|6077.68|6077.18|6077.68|6077.18|6077.68|6077.18|114
1734020630000|2024-12-12 16:23:50|6077.93|6077.43|6077.93|6077.43|6077.93|6077.43|6077.93|6077.43|371
1734020640000|2024-12-12 16:24:00|6077.43|6076.93|6077.93|6077.43|6077.93|6077.43|6077.43|6076.93|262
1734020650000|2024-12-12 16:24:10|6078.18|6077.68|6077.93|6077.43|6078.18|6077.68|6077.68|6077.18|406
1734020660000|2024-12-12 16:24:20|6077.68|6077.18|6077.8|6077.3|6077.8|6077.3|6077.18|6076.68|440
1734020670000|2024-12-12 16:24:30|6077.93|6077.43|6078.8|6078.3|6078.8|6078.3|6077.93|6077.43|487
1734020680000|2024-12-12 16:24:40|6078.68|6078.18|6078.68|6078.18|6078.68|6078.18|6078.43|6077.93|223
1734020690000|2024-12-12 16:24:50|6078.43|6077.93|6078.18|6077.68|6078.43|6077.93|6078.18|6077.68|326
1734020700000|2024-12-12 16:25:00|6078.43|6077.93|6078.68|6078.18|6078.68|6078.18|6078.18|6077.68|392
1734020710000|2024-12-12 16:25:10|6078.93|6078.43|6079.18|6078.68|6079.18|6078.68|6078.93|6078.43|362
1734020720000|2024-12-12 16:25:20|||||||||231
1734020730000|2024-12-12 16:25:30|6079.05|6078.55|6079.18|6078.68|6079.18|6078.68|6078.93|6078.43|202
1734020740000|2024-12-12 16:25:40|6079.05|6078.55|6078.93|6078.43|6079.18|6078.68|6078.93|6078.43|185
1734020750000|2024-12-12 16:25:50|6078.8|6078.3|6078.68|6078.18|6078.8|6078.3|6078.43|6077.93|994
1734020760000|2024-12-12 16:26:00|6078.93|6078.43|6079.18|6078.68|6079.43|6078.93|6078.93|6078.43|761
1734020770000|2024-12-12 16:26:10|6078.93|6078.43|6078.93|6078.43|6079.43|6078.93|6078.93|6078.43|927
1734020780000|2024-12-12 16:26:20|6078.68|6078.18|6078.93|6078.43|6078.93|6078.43|6078.68|6078.18|155
1734020790000|2024-12-12 16:26:30|6078.68|6078.18|6079.18|6078.68|6079.43|6078.93|6078.68|6078.18|299
1734020800000|2024-12-12 16:26:40|6078.93|6078.43|6078.43|6077.93|6078.93|6078.43|6078.43|6077.93|276
1734020810000|2024-12-12 16:26:50|6078.18|6077.68|6077.93|6077.43|6078.18|6077.68|6077.93|6077.43|221
1734020820000|2024-12-12 16:27:00|6078.18|6077.68|6077.93|6077.43|6078.18|6077.68|6077.68|6077.18|377
1734020830000|2024-12-12 16:27:10|6078.18|6077.68|6077.68|6077.18|6078.18|6077.68|6077.68|6077.18|511
1734020840000|2024-12-12 16:27:20|6077.43|6076.93|6077.43|6076.93|6077.68|6077.18|6077.18|6076.68|409
1734020850000|2024-12-12 16:27:30|6077.68|6077.18|6077.43|6076.93|6077.68|6077.18|6077.43|6076.93|203
1734020860000|2024-12-12 16:27:40|6077.68|6077.18|6077.93|6077.43|6077.93|6077.43|6077.43|6076.93|422
1734020870000|2024-12-12 16:27:50|6077.8|6077.3|6078.18|6077.68|6078.43|6077.93|6077.68|6077.18|241
1734020880000|2024-12-12 16:28:00|6077.93|6077.43|6077.93|6077.43|6078.18|6077.68|6077.68|6077.18|466
1734020890000|2024-12-12 16:28:10|6078.18|6077.68|6077.93|6077.43|6078.18|6077.68|6077.93|6077.43|362
1734020900000|2024-12-12 16:28:20|6078.05|6077.55|6078.18|6077.68|6078.18|6077.68|6077.93|6077.43|203
1734020910000|2024-12-12 16:28:30|6078.43|6077.93|6077.93|6077.43|6078.43|6077.93|6077.93|6077.43|196
1734020920000|2024-12-12 16:28:40|6077.68|6077.18|6077.93|6077.43|6077.93|6077.43|6077.43|6076.93|309
1734020930000|2024-12-12 16:28:50|6078.05|6077.55|6078.43|6077.93|6078.43|6077.93|6078.05|6077.55|247
1734020940000|2024-12-12 16:29:00|6078.55|6078.05|6078.43|6077.93|6078.68|6078.18|6078.43|6077.93|222
1734020950000|2024-12-12 16:29:10|6078.68|6078.18|6078.18|6077.68|6078.68|6078.18|6078.18|6077.68|314
1734020960000|2024-12-12 16:29:20|6078.3|6077.8|6077.93|6077.43|6078.3|6077.8|6077.93|6077.43|95
1734020970000|2024-12-12 16:29:30|6078.05|6077.55|6077.93|6077.43|6078.18|6077.68|6077.93|6077.43|111
1734020980000|2024-12-12 16:29:40|6077.68|6077.18|6077.68|6077.18|6077.68|6077.18|6077.68|6077.18|76
1734020990000|2024-12-12 16:29:50|6077.55|6077.05|6077.43|6076.93|6077.55|6077.05|6077.43|6076.93|265
1734021000000|2024-12-12 16:30:00|6077.68|6077.18|6076.68|6076.18|6077.93|6077.43|6076.68|6076.18|955
1734021010000|2024-12-12 16:30:10|6076.43|6075.93|6077.18|6076.68|6077.18|6076.68|6076.43|6075.93|567
1734021020000|2024-12-12 16:30:20|6076.93|6076.43|6076.68|6076.18|6077.18|6076.68|6076.68|6076.18|409
1734021030000|2024-12-12 16:30:30|6076.43|6075.93|6076.68|6076.18|6076.68|6076.18|6076.43|6075.93|367
1734021040000|2024-12-12 16:30:40|6076.43|6075.93|6076.18|6075.68|6076.43|6075.93|6075.93|6075.43|466
1734021050000|2024-12-12 16:30:50|6075.93|6075.43|6076.18|6075.68|6076.18|6075.68|6075.93|6075.43|414
1734021060000|2024-12-12 16:31:00|6075.93|6075.43|6075.68|6075.18|6075.93|6075.43|6075.68|6075.18|349
1734021070000|2024-12-12 16:31:10|6075.93|6075.43|6075.93|6075.43|6075.93|6075.43|6075.68|6075.18|1169
1734021080000|2024-12-12 16:31:20|6076.18|6075.68|6076.18|6075.68|6076.43|6075.93|6075.93|6075.43|1241
1734021090000|2024-12-12 16:31:30|6075.93|6075.43|6076.18|6075.68|6076.18|6075.68|6075.93|6075.43|546
1734021100000|2024-12-12 16:31:40|6076.05|6075.55|6075.43|6074.93|6076.05|6075.55|6075.43|6074.93|547
1734021110000|2024-12-12 16:31:50|6075.55|6075.05|6075.68|6075.18|6075.68|6075.18|6075.43|6074.93|272
1734021120000|2024-12-12 16:32:00|6075.93|6075.43|6076.18|6075.68|6076.18|6075.68|6075.68|6075.18|379
1734021130000|2024-12-12 16:32:10|6076.43|6075.93|6077.18|6076.68|6077.18|6076.68|6076.43|6075.93|377
1734021140000|2024-12-12 16:32:20|6077.43|6076.93|6076.93|6076.43|6077.43|6076.93|6076.68|6076.18|424
1734021150000|2024-12-12 16:32:30|6076.68|6076.18|6076.68|6076.18|6076.68|6076.18|6076.43|6075.93|388
1734021160000|2024-12-12 16:32:40|6076.8|6076.3|6076.68|6076.18|6076.93|6076.43|6076.68|6076.18|216
1734021170000|2024-12-12 16:32:50|6076.43|6075.93|6076.43|6075.93|6076.43|6075.93|6076.18|6075.68|145
1734021180000|2024-12-12 16:33:00|6076.18|6075.68|6076.93|6076.43|6076.93|6076.43|6076.18|6075.68|550
1734021190000|2024-12-12 16:33:10|6077.18|6076.68|6076.43|6075.93|6077.18|6076.68|6076.43|6075.93|331
1734021200000|2024-12-12 16:33:20|6076.18|6075.68|6075.93|6075.43|6076.18|6075.68|6075.68|6075.18|314
1734021210000|2024-12-12 16:33:30|||||||||114
1734021220000|2024-12-12 16:33:40|6076.18|6075.68|6075.93|6075.43|6076.18|6075.68|6075.93|6075.43|259
1734021230000|2024-12-12 16:33:50|6076.05|6075.55|6075.93|6075.43|6076.18|6075.68|6075.93|6075.43|541
1734021240000|2024-12-12 16:34:00|6076.18|6075.68|6076.43|6075.93|6076.43|6075.93|6075.93|6075.43|332
1734021250000|2024-12-12 16:34:10|6076.68|6076.18|6076.68|6076.18|6076.68|6076.18|6076.43|6075.93|426
1734021260000|2024-12-12 16:34:20|6076.55|6076.05|6076.18|6075.68|6076.55|6076.05|6075.93|6075.43|249
1734021270000|2024-12-12 16:34:30|||||||||132
1734021280000|2024-12-12 16:34:40|6075.93|6075.43|6075.68|6075.18|6075.93|6075.43|6075.43|6074.93|367
1734021290000|2024-12-12 16:34:50|6075.93|6075.43|6075.68|6075.18|6075.93|6075.43|6075.68|6075.18|153
1734021300000|2024-12-12 16:35:00|6075.8|6075.3|6075.93|6075.43|6075.93|6075.43|6075.68|6075.18|265
1734021310000|2024-12-12 16:35:10|6075.8|6075.3|6076.18|6075.68|6076.43|6075.93|6075.8|6075.3|311
1734021320000|2024-12-12 16:35:20|6076.3|6075.8|6076.43|6075.93|6076.43|6075.93|6076.3|6075.8|257
1734021330000|2024-12-12 16:35:30|6076.18|6075.68|6076.18|6075.68|6076.43|6075.93|6076.18|6075.68|290
1734021340000|2024-12-12 16:35:40|6076.43|6075.93|6076.18|6075.68|6076.43|6075.93|6075.93|6075.43|564
1734021350000|2024-12-12 16:35:50|6075.93|6075.43|6076.18|6075.68|6076.43|6075.93|6075.93|6075.43|393
1734021360000|2024-12-12 16:36:00|6075.93|6075.43|6075.68|6075.18|6075.93|6075.43|6075.43|6074.93|621
1734021370000|2024-12-12 16:36:10|6075.43|6074.93|6075.68|6075.18|6075.68|6075.18|6075.43|6074.93|348
1734021380000|2024-12-12 16:36:20|6075.55|6075.05|6075.18|6074.68|6075.55|6075.05|6075.18|6074.68|444
1734021390000|2024-12-12 16:36:30|6074.93|6074.43|6074.68|6074.18|6075.18|6074.68|6074.43|6073.93|1010
1734021400000|2024-12-12 16:36:40|6074.93|6074.43|6074.93|6074.43|6075.18|6074.68|6074.68|6074.18|339
1734021410000|2024-12-12 16:36:50|6074.68|6074.18|6074.93|6074.43|6074.93|6074.43|6074.68|6074.18|233
1734021420000|2024-12-12 16:37:00|6074.68|6074.18|6074.93|6074.43|6075.18|6074.68|6074.43|6073.93|616
1734021430000|2024-12-12 16:37:10|6075.18|6074.68|6075.43|6074.93|6075.43|6074.93|6074.93|6074.43|252
1734021440000|2024-12-12 16:37:20|6075.68|6075.18|6075.68|6075.18|6075.68|6075.18|6075.43|6074.93|403
1734021450000|2024-12-12 16:37:30|6075.93|6075.43|6076.68|6076.18|6076.68|6076.18|6075.93|6075.43|639
1734021460000|2024-12-12 16:37:40|6076.43|6075.93|6076.18|6075.68|6076.43|6075.93|6075.93|6075.43|512
1734021470000|2024-12-12 16:37:50|6076.05|6075.55|6076.18|6075.68|6076.18|6075.68|6075.93|6075.43|160
1734021480000|2024-12-12 16:38:00|6076.43|6075.93|6075.93|6075.43|6076.43|6075.93|6075.93|6075.43|476
1734021490000|2024-12-12 16:38:10|6076.18|6075.68|6076.18|6075.68|6076.18|6075.68|6076.18|6075.68|381
1734021500000|2024-12-12 16:38:20|6076.43|6075.93|6075.68|6075.18|6076.43|6075.93|6075.68|6075.18|263
1734021510000|2024-12-12 16:38:30|6075.55|6075.05|6075.68|6075.18|6075.68|6075.18|6075.43|6074.93|265
1734021520000|2024-12-12 16:38:40|6075.93|6075.43|6075.68|6075.18|6075.93|6075.43|6075.68|6075.18|319
1734021530000|2024-12-12 16:38:50|6075.8|6075.3|6075.18|6074.68|6075.8|6075.3|6075.18|6074.68|528
1734021540000|2024-12-12 16:39:00|6075.43|6074.93|6075.68|6075.18|6075.68|6075.18|6075.43|6074.93|143
1734021550000|2024-12-12 16:39:10|6075.55|6075.05|6075.93|6075.43|6076.18|6075.68|6075.55|6075.05|294
1734021560000|2024-12-12 16:39:20|6076.18|6075.68|6075.43|6074.93|6076.18|6075.68|6075.43|6074.93|196
1734021570000|2024-12-12 16:39:30|||||||||141
1734021580000|2024-12-12 16:39:40|6075.18|6074.68|6074.93|6074.43|6075.18|6074.68|6074.68|6074.18|381
1734021590000|2024-12-12 16:39:50|6074.68|6074.18|6074.68|6074.18|6074.68|6074.18|6074.68|6074.18|173
1734021600000|2024-12-12 16:40:00|6074.93|6074.43|6074.43|6073.93|6074.93|6074.43|6074.43|6073.93|283
1734021610000|2024-12-12 16:40:10|6074.3|6073.8|6074.18|6073.68|6074.43|6073.93|6074.18|6073.68|662
1734021620000|2024-12-12 16:40:20|6073.93|6073.43|6073.43|6072.93|6073.93|6073.43|6073.18|6072.68|682
1734021630000|2024-12-12 16:40:30|6073.18|6072.68|6073.18|6072.68|6073.18|6072.68|6072.93|6072.43|541
1734021640000|2024-12-12 16:40:40|6073.43|6072.93|6073.68|6073.18|6073.68|6073.18|6073.43|6072.93|400
1734021650000|2024-12-12 16:40:50|6073.43|6072.93|6073.18|6072.68|6073.68|6073.18|6073.18|6072.68|413
1734021660000|2024-12-12 16:41:00|6073.3|6072.8|6072.93|6072.43|6073.43|6072.93|6072.93|6072.43|332
1734021670000|2024-12-12 16:41:10|6073.05|6072.55|6073.18|6072.68|6073.18|6072.68|6072.93|6072.43|437
1734021680000|2024-12-12 16:41:20|6072.93|6072.43|6072.93|6072.43|6072.93|6072.43|6072.8|6072.3|298
1734021690000|2024-12-12 16:41:30|6072.68|6072.18|6072.93|6072.43|6073.18|6072.68|6072.68|6072.18|531
1734021700000|2024-12-12 16:41:40|6072.68|6072.18|6072.43|6071.93|6072.93|6072.43|6072.18|6071.68|756
1734021710000|2024-12-12 16:41:50|6072.18|6071.68|6072.18|6071.68|6072.18|6071.68|6072.18|6071.68|418
1734021720000|2024-12-12 16:42:00|6071.93|6071.43|6072.43|6071.93|6072.68|6072.18|6071.93|6071.43|647
1734021730000|2024-12-12 16:42:10|6072.68|6072.18|6072.18|6071.68|6072.68|6072.18|6072.18|6071.68|378
1734021740000|2024-12-12 16:42:20|6072.43|6071.93|6072.43|6071.93|6072.43|6071.93|6071.93|6071.43|356
1734021750000|2024-12-12 16:42:30|6072.18|6071.68|6072.18|6071.68|6072.43|6071.93|6071.93|6071.43|437
1734021760000|2024-12-12 16:42:40|6072.43|6071.93|6072.43|6071.93|6072.43|6071.93|6072.18|6071.68|290
1734021770000|2024-12-12 16:42:50|6072.3|6071.8|6072.68|6072.18|6072.68|6072.18|6072.18|6071.68|415
1734021780000|2024-12-12 16:43:00|6072.43|6071.93|6071.93|6071.43|6072.43|6071.93|6071.93|6071.43|460
1734021790000|2024-12-12 16:43:10|6072.18|6071.68|6072.18|6071.68|6072.43|6071.93|6072.18|6071.68|325
1734021800000|2024-12-12 16:43:20|6072.43|6071.93|6071.93|6071.43|6072.68|6072.18|6071.93|6071.43|313
1734021810000|2024-12-12 16:43:30|6072.18|6071.68|6072.43|6071.93|6072.43|6071.93|6071.93|6071.43|368
1734021820000|2024-12-12 16:43:40|6072.68|6072.18|6072.93|6072.43|6073.05|6072.55|6072.43|6071.93|466
1734021830000|2024-12-12 16:43:50|6073.18|6072.68|6072.93|6072.43|6073.18|6072.68|6072.93|6072.43|217
1734021840000|2024-12-12 16:44:00|6073.18|6072.68|6073.18|6072.68|6073.43|6072.93|6072.93|6072.43|425
1734021850000|2024-12-12 16:44:10|||||||||262
1734021860000|2024-12-12 16:44:20|6073.3|6072.8|6073.18|6072.68|6073.43|6072.93|6073.18|6072.68|260
1734021870000|2024-12-12 16:44:30|6072.93|6072.43|6072.93|6072.43|6072.93|6072.43|6072.68|6072.18|467
1734021880000|2024-12-12 16:44:40|6072.68|6072.18|6072.93|6072.43|6072.93|6072.43|6072.68|6072.18|101
1734021890000|2024-12-12 16:44:50|6073.05|6072.55|6073.05|6072.55|6073.18|6072.68|6072.93|6072.43|294
1734021900000|2024-12-12 16:45:00|6073.18|6072.68|6072.68|6072.18|6073.18|6072.68|6072.68|6072.18|347
1734021910000|2024-12-12 16:45:10|6072.43|6071.93|6071.93|6071.43|6072.43|6071.93|6071.93|6071.43|432
1734021920000|2024-12-12 16:45:20|6071.68|6071.18|6072.18|6071.68|6072.18|6071.68|6071.68|6071.18|533
1734021930000|2024-12-12 16:45:30|6071.93|6071.43|6071.68|6071.18|6071.93|6071.43|6071.68|6071.18|295
1734021940000|2024-12-12 16:45:40|6071.8|6071.3|6070.43|6069.93|6071.8|6071.3|6069.93|6069.43|2162
1734021950000|2024-12-12 16:45:50|6070.68|6070.18|6070.93|6070.43|6071.18|6070.68|6070.43|6069.93|1071
1734021960000|2024-12-12 16:46:00|6070.68|6070.18|6070.68|6070.18|6070.93|6070.43|6070.68|6070.18|603
1734021970000|2024-12-12 16:46:10|6070.43|6069.93|6069.68|6069.18|6070.68|6070.18|6069.43|6068.93|1206
1734021980000|2024-12-12 16:46:20|6069.93|6069.43|6069.18|6068.68|6069.93|6069.43|6069.18|6068.68|1000
1734021990000|2024-12-12 16:46:30|6068.93|6068.43|6068.93|6068.43|6069.18|6068.68|6068.93|6068.43|709
1734022000000|2024-12-12 16:46:40|6068.68|6068.18|6068.68|6068.18|6069.18|6068.68|6068.43|6067.93|1128
1734022010000|2024-12-12 16:46:50|6068.8|6068.3|6068.18|6067.68|6068.93|6068.43|6068.18|6067.68|589
1734022020000|2024-12-12 16:47:00|6068.43|6067.93|6068.18|6067.68|6068.68|6068.18|6067.43|6066.93|1760
1734022030000|2024-12-12 16:47:10|6067.93|6067.43|6067.93|6067.43|6068.18|6067.68|6067.93|6067.43|556
1734022040000|2024-12-12 16:47:20|6068.18|6067.68|6068.18|6067.68|6068.43|6067.93|6067.93|6067.43|1130
1734022050000|2024-12-12 16:47:30|6067.93|6067.43|6067.93|6067.43|6068.18|6067.68|6067.68|6067.18|638
1734022060000|2024-12-12 16:47:40|6067.8|6067.3|6068.18|6067.68|6068.18|6067.68|6067.68|6067.18|469
1734022070000|2024-12-12 16:47:50|6067.93|6067.43|6068.18|6067.68|6068.18|6067.68|6067.68|6067.18|260
1734022080000|2024-12-12 16:48:00|6068.43|6067.93|6069.68|6069.18|6069.68|6069.18|6068.43|6067.93|1255
1734022090000|2024-12-12 16:48:10|6069.43|6068.93|6069.43|6068.93|6069.68|6069.18|6069.43|6068.93|578
1734022100000|2024-12-12 16:48:20|6069.18|6068.68|6068.43|6067.93|6069.18|6068.68|6068.43|6067.93|608
1734022110000|2024-12-12 16:48:30|6068.18|6067.68|6068.18|6067.68|6068.43|6067.93|6068.18|6067.68|486
1734022120000|2024-12-12 16:48:40|6068.43|6067.93|6068.68|6068.18|6068.68|6068.18|6068.18|6067.68|324
1734022130000|2024-12-12 16:48:50|6068.55|6068.05|6069.43|6068.93|6069.68|6069.18|6068.43|6067.93|646
1734022140000|2024-12-12 16:49:00|6069.68|6069.18|6069.68|6069.18|6069.68|6069.18|6068.93|6068.43|495
1734022150000|2024-12-12 16:49:10|6069.93|6069.43|6070.68|6070.18|6070.68|6070.18|6069.68|6069.18|558
1734022160000|2024-12-12 16:49:20|6070.43|6069.93|6070.93|6070.43|6070.93|6070.43|6070.18|6069.68|479
1734022170000|2024-12-12 16:49:30|6071.18|6070.68|6071.43|6070.93|6071.68|6071.18|6071.18|6070.68|628
1734022180000|2024-12-12 16:49:40|6071.55|6071.05|6071.93|6071.43|6071.93|6071.43|6071.55|6071.05|427
1734022190000|2024-12-12 16:49:50|6071.68|6071.18|6071.93|6071.43|6071.93|6071.43|6071.68|6071.18|291
1734022200000|2024-12-12 16:50:00|6072.18|6071.68|6071.43|6070.93|6072.18|6071.68|6071.43|6070.93|711
1734022210000|2024-12-12 16:50:10|6071.68|6071.18|6071.93|6071.43|6071.93|6071.43|6071.68|6071.18|220
1734022220000|2024-12-12 16:50:20|6071.8|6071.3|6071.93|6071.43|6072.18|6071.68|6071.68|6071.18|280
1734022230000|2024-12-12 16:50:30|6071.68|6071.18|6071.68|6071.18|6071.68|6071.18|6071.43|6070.93|375
1734022240000|2024-12-12 16:50:40|6071.43|6070.93|6070.93|6070.43|6071.68|6071.18|6070.93|6070.43|370
1734022250000|2024-12-12 16:50:50|6071.18|6070.68|6071.18|6070.68|6071.18|6070.68|6071.18|6070.68|190
1734022260000|2024-12-12 16:51:00|6071.43|6070.93|6070.93|6070.43|6071.43|6070.93|6070.68|6070.18|734
1734022270000|2024-12-12 16:51:10|6070.68|6070.18|6070.43|6069.93|6070.68|6070.18|6070.43|6069.93|403
1734022280000|2024-12-12 16:51:20|6070.3|6069.8|6070.18|6069.68|6070.3|6069.8|6069.43|6068.93|781
1734022290000|2024-12-12 16:51:30|6070.43|6069.93|6070.43|6069.93|6070.68|6070.18|6070.18|6069.68|639
1734022300000|2024-12-12 16:51:40|6070.18|6069.68|6070.43|6069.93|6070.43|6069.93|6070.18|6069.68|196
1734022310000|2024-12-12 16:51:50|6070.18|6069.68|6069.93|6069.43|6070.18|6069.68|6069.8|6069.3|170
1734022320000|2024-12-12 16:52:00|6070.18|6069.68|6070.43|6069.93|6070.43|6069.93|6070.18|6069.68|231
1734022330000|2024-12-12 16:52:10|6070.3|6069.8|6070.18|6069.68|6070.68|6070.18|6069.93|6069.43|475
1734022340000|2024-12-12 16:52:20|6069.93|6069.43|6069.68|6069.18|6069.93|6069.43|6069.68|6069.18|202
1734022350000|2024-12-12 16:52:30|6069.43|6068.93|6068.93|6068.43|6069.43|6068.93|6068.68|6068.18|453
1734022360000|2024-12-12 16:52:40|6068.68|6068.18|6068.43|6067.93|6068.93|6068.43|6068.43|6067.93|554
1734022370000|2024-12-12 16:52:50|6068.68|6068.18|6068.68|6068.18|6068.93|6068.43|6068.68|6068.18|414
1734022380000|2024-12-12 16:53:00|6068.93|6068.43|6068.93|6068.43|6068.93|6068.43|6068.43|6067.93|445
1734022390000|2024-12-12 16:53:10|6069.18|6068.68|6069.43|6068.93|6069.43|6068.93|6068.93|6068.43|348
1734022400000|2024-12-12 16:53:20|6069.68|6069.18|6068.93|6068.43|6069.68|6069.18|6068.93|6068.43|325
1734022410000|2024-12-12 16:53:30|6069.18|6068.68|6069.18|6068.68|6069.18|6068.68|6069.18|6068.68|81
1734022420000|2024-12-12 16:53:40|6069.43|6068.93|6068.93|6068.43|6069.43|6068.93|6068.93|6068.43|371
1734022430000|2024-12-12 16:53:50|6069.05|6068.55|6069.18|6068.68|6069.18|6068.68|6068.93|6068.43|105
1734022440000|2024-12-12 16:54:00|6069.68|6069.18|6069.68|6069.18|6070.18|6069.68|6069.68|6069.18|434
1734022450000|2024-12-12 16:54:10|6069.8|6069.3|6069.93|6069.43|6070.18|6069.68|6069.8|6069.3|236
1734022460000|2024-12-12 16:54:20|6069.68|6069.18|6069.43|6068.93|6069.68|6069.18|6069.43|6068.93|263
1734022470000|2024-12-12 16:54:30|6069.68|6069.18|6069.18|6068.68|6069.68|6069.18|6069.18|6068.68|316
1734022480000|2024-12-12 16:54:40|6069.43|6068.93|6069.68|6069.18|6069.93|6069.43|6069.43|6068.93|252
1734022490000|2024-12-12 16:54:50|6069.43|6068.93|6069.43|6068.93|6069.68|6069.18|6069.43|6068.93|190
1734022500000|2024-12-12 16:55:00|6069.68|6069.18|6069.93|6069.43|6069.93|6069.43|6069.68|6069.18|127
1734022510000|2024-12-12 16:55:10|6070.18|6069.68|6070.43|6069.93|6070.43|6069.93|6069.93|6069.43|489
1734022520000|2024-12-12 16:55:20|6070.68|6070.18|6069.93|6069.43|6070.68|6070.18|6069.93|6069.43|314
1734022530000|2024-12-12 16:55:30|6069.8|6069.3|6069.68|6069.18|6069.93|6069.43|6069.68|6069.18|761
1734022540000|2024-12-12 16:55:40|6069.93|6069.43|6069.43|6068.93|6069.93|6069.43|6069.18|6068.68|297
1734022550000|2024-12-12 16:55:50|6069.18|6068.68|6069.18|6068.68|6069.18|6068.68|6069.18|6068.68|202
1734022560000|2024-12-12 16:56:00|6068.93|6068.43|6068.68|6068.18|6068.93|6068.43|6068.68|6068.18|216
1734022570000|2024-12-12 16:56:10|6068.93|6068.43|6068.93|6068.43|6068.93|6068.43|6068.68|6068.18|284
1734022580000|2024-12-12 16:56:20|6068.8|6068.3|6068.93|6068.43|6068.93|6068.43|6068.8|6068.3|197
1734022590000|2024-12-12 16:56:30|6068.68|6068.18|6068.93|6068.43|6068.93|6068.43|6068.68|6068.18|194
1734022600000|2024-12-12 16:56:40|6068.8|6068.3|6068.68|6068.18|6068.93|6068.43|6068.68|6068.18|171
1734022610000|2024-12-12 16:56:50|6068.18|6067.68|6068.68|6068.18|6068.68|6068.18|6068.18|6067.68|425
1734022620000|2024-12-12 16:57:00|6068.55|6068.05|6068.18|6067.68|6068.68|6068.18|6068.18|6067.68|225
1734022630000|2024-12-12 16:57:10|6068.68|6068.18|6068.43|6067.93|6068.68|6068.18|6068.18|6067.68|234
1734022640000|2024-12-12 16:57:20|||||||||762
1734022650000|2024-12-12 16:57:30|6068.18|6067.68|6068.43|6067.93|6068.43|6067.93|6068.18|6067.68|177
1734022660000|2024-12-12 16:57:40|6068.68|6068.18|6068.93|6068.43|6068.93|6068.43|6068.43|6067.93|604
1734022670000|2024-12-12 16:57:50|6069.18|6068.68|6069.68|6069.18|6069.93|6069.43|6069.18|6068.68|385
1734022680000|2024-12-12 16:58:00|6069.93|6069.43|6069.68|6069.18|6069.93|6069.43|6069.43|6068.93|361
1734022690000|2024-12-12 16:58:10|6069.55|6069.05|6069.8|6069.3|6069.93|6069.43|6069.43|6068.93|456
1734022700000|2024-12-12 16:58:20|6069.93|6069.43|6069.18|6068.68|6069.93|6069.43|6069.18|6068.68|290
1734022710000|2024-12-12 16:58:30|6069.43|6068.93|6068.43|6067.93|6069.43|6068.93|6068.43|6067.93|328
1734022720000|2024-12-12 16:58:40|6068.3|6067.8|6068.18|6067.68|6068.43|6067.93|6068.18|6067.68|266
1734022730000|2024-12-12 16:58:50|6067.93|6067.43|6067.93|6067.43|6068.18|6067.68|6067.93|6067.43|281
1734022740000|2024-12-12 16:59:00|6067.8|6067.3|6067.93|6067.43|6067.93|6067.43|6067.8|6067.3|198
1734022750000|2024-12-12 16:59:10|6068.18|6067.68|6067.68|6067.18|6068.18|6067.68|6067.68|6067.18|837
1734022760000|2024-12-12 16:59:20|6067.43|6066.93|6067.43|6066.93|6067.93|6067.43|6067.43|6066.93|4447
1734022770000|2024-12-12 16:59:30|6067.18|6066.68|6067.18|6066.68|6067.43|6066.93|6066.93|6066.43|1594
1734022780000|2024-12-12 16:59:40|6066.93|6066.43|6066.93|6066.43|6067.18|6066.68|6066.93|6066.43|585
1734022790000|2024-12-12 16:59:50|6067.18|6066.68|6066.43|6065.93|6067.18|6066.68|6066.18|6065.68|927
1734022800000|2024-12-12 17:00:00|6066.68|6066.18|6066.68|6066.18|6066.68|6066.18|6066.43|6065.93|1180
1734022810000|2024-12-12 17:00:10|6066.43|6065.93|6066.68|6066.18|6066.68|6066.18|6066.43|6065.93|396
1734022820000|2024-12-12 17:00:20|6066.43|6065.93|6066.93|6066.43|6066.93|6066.43|6066.18|6065.68|340
1734022830000|2024-12-12 17:00:30|6067.18|6066.68|6068.68|6068.18|6068.68|6068.18|6067.18|6066.68|843
1734022840000|2024-12-12 17:00:40|6068.43|6067.93|6068.18|6067.68|6068.43|6067.93|6068.05|6067.55|583
1734022850000|2024-12-12 17:00:50|6067.93|6067.43|6068.68|6068.18|6068.68|6068.18|6067.93|6067.43|472
1734022860000|2024-12-12 17:01:00|6068.55|6068.05|6068.18|6067.68|6068.55|6068.05|6068.18|6067.68|493
1734022870000|2024-12-12 17:01:10|6068.43|6067.93|6068.18|6067.68|6068.43|6067.93|6068.18|6067.68|205
1734022880000|2024-12-12 17:01:20|6068.05|6067.55|6068.18|6067.68|6068.18|6067.68|6067.93|6067.43|370
1734022890000|2024-12-12 17:01:30|6068.43|6067.93|6068.43|6067.93|6068.43|6067.93|6068.18|6067.68|339
1734022900000|2024-12-12 17:01:40|6068.18|6067.68|6068.18|6067.68|6068.43|6067.93|6067.93|6067.43|380
1734022910000|2024-12-12 17:01:50|6068.43|6067.93|6068.43|6067.93|6068.68|6068.18|6068.18|6067.68|488
1734022920000|2024-12-12 17:02:00|6068.18|6067.68|6068.93|6068.43|6068.93|6068.43|6068.18|6067.68|373
1734022930000|2024-12-12 17:02:10|6069.18|6068.68|6069.93|6069.43|6069.93|6069.43|6069.18|6068.68|952
1734022940000|2024-12-12 17:02:20|6070.05|6069.55|6070.18|6069.68|6070.18|6069.68|6069.93|6069.43|608
1734022950000|2024-12-12 17:02:30|6069.93|6069.43|6070.43|6069.93|6070.68|6070.18|6069.93|6069.43|446
1734022960000|2024-12-12 17:02:40|6070.68|6070.18|6070.93|6070.43|6070.93|6070.43|6070.43|6069.93|409
1734022970000|2024-12-12 17:02:50|6071.18|6070.68|6071.18|6070.68|6071.18|6070.68|6070.93|6070.43|449
1734022980000|2024-12-12 17:03:00|6070.68|6070.18|6069.68|6069.18|6070.93|6070.43|6069.68|6069.18|649
1734022990000|2024-12-12 17:03:10|6069.93|6069.43|6070.68|6070.18|6070.93|6070.43|6069.93|6069.43|409
1734023000000|2024-12-12 17:03:20|6070.43|6069.93|6070.3|6069.8|6070.43|6069.93|6070.18|6069.68|160
1734023010000|2024-12-12 17:03:30|6070.43|6069.93|6070.68|6070.18|6070.68|6070.18|6070.18|6069.68|157
1734023020000|2024-12-12 17:03:40|6070.93|6070.43|6071.18|6070.68|6071.43|6070.93|6070.93|6070.43|470
1734023030000|2024-12-12 17:03:50|6070.93|6070.43|6070.68|6070.18|6070.93|6070.43|6070.68|6070.18|354
1734023040000|2024-12-12 17:04:00|6070.43|6069.93|6070.93|6070.43|6070.93|6070.43|6070.43|6069.93|294
1734023050000|2024-12-12 17:04:10|6071.18|6070.68|6071.18|6070.68|6071.18|6070.68|6070.93|6070.43|173
1734023060000|2024-12-12 17:04:20|6071.43|6070.93|6071.43|6070.93|6071.68|6071.18|6071.18|6070.68|575
1734023070000|2024-12-12 17:04:30|6071.18|6070.68|6071.18|6070.68|6071.68|6071.18|6071.18|6070.68|378
1734023080000|2024-12-12 17:04:40|6071.43|6070.93|6071.68|6071.18|6071.68|6071.18|6071.3|6070.8|217
1734023090000|2024-12-12 17:04:50|6071.93|6071.43|6071.68|6071.18|6071.93|6071.43|6071.68|6071.18|427
1734023100000|2024-12-12 17:05:00|6071.93|6071.43|6072.18|6071.68|6072.43|6071.93|6071.43|6070.93|874
1734023110000|2024-12-12 17:05:10|6072.43|6071.93|6072.68|6072.18|6072.93|6072.43|6072.43|6071.93|1219
1734023120000|2024-12-12 17:05:20|6072.93|6072.43|6072.68|6072.18|6073.18|6072.68|6072.43|6071.93|928
1734023130000|2024-12-12 17:05:30|6072.43|6071.93|6072.43|6071.93|6072.43|6071.93|6072.43|6071.93|52
1734023140000|2024-12-12 17:05:40|||||||||136
1734023150000|2024-12-12 17:05:50|6072.18|6071.68|6071.43|6070.93|6072.18|6071.68|6071.43|6070.93|490
1734023160000|2024-12-12 17:06:00|6071.68|6071.18|6071.68|6071.18|6072.18|6071.68|6071.68|6071.18|385
1734023170000|2024-12-12 17:06:10|6071.8|6071.3|6071.93|6071.43|6072.18|6071.68|6071.8|6071.3|198
1734023180000|2024-12-12 17:06:20|6072.18|6071.68|6072.18|6071.68|6072.18|6071.68|6072.18|6071.68|146
1734023190000|2024-12-12 17:06:30|6071.93|6071.43|6073.18|6072.68|6073.18|6072.68|6071.93|6071.43|551
1734023200000|2024-12-12 17:06:40|6073.43|6072.93|6072.93|6072.43|6073.43|6072.93|6072.93|6072.43|853
1734023210000|2024-12-12 17:06:50|||||||||207
1734023220000|2024-12-12 17:07:00|6073.18|6072.68|6073.43|6072.93|6073.43|6072.93|6073.18|6072.68|553
1734023230000|2024-12-12 17:07:10|6073.68|6073.18|6073.18|6072.68|6073.68|6073.18|6072.93|6072.43|406
1734023240000|2024-12-12 17:07:20|6072.93|6072.43|6072.68|6072.18|6072.93|6072.43|6072.68|6072.18|255
1734023250000|2024-12-12 17:07:30|6072.93|6072.43|6073.43|6072.93|6073.43|6072.93|6072.93|6072.43|877
1734023260000|2024-12-12 17:07:40|6073.3|6072.8|6073.18|6072.68|6073.43|6072.93|6072.93|6072.43|250
1734023270000|2024-12-12 17:07:50|6073.43|6072.93|6073.43|6072.93|6073.43|6072.93|6073.18|6072.68|114
1734023280000|2024-12-12 17:08:00|6073.68|6073.18|6073.18|6072.68|6073.68|6073.18|6072.93|6072.43|583
1734023290000|2024-12-12 17:08:10|6072.93|6072.43|6072.93|6072.43|6072.93|6072.43|6072.93|6072.43|70
1734023300000|2024-12-12 17:08:20|6073.18|6072.68|6073.43|6072.93|6073.43|6072.93|6072.93|6072.43|295
1734023310000|2024-12-12 17:08:30|6073.18|6072.68|6073.18|6072.68|6073.18|6072.68|6073.18|6072.68|147
1734023320000|2024-12-12 17:08:40|6072.93|6072.43|6073.18|6072.68|6073.18|6072.68|6072.93|6072.43|210
1734023330000|2024-12-12 17:08:50|||||||||144
1734023340000|2024-12-12 17:09:00|||||||||37
1734023350000|2024-12-12 17:09:10|6073.43|6072.93|6073.43|6072.93|6073.43|6072.93|6073.18|6072.68|374
1734023360000|2024-12-12 17:09:20|6073.68|6073.18|6074.18|6073.68|6074.18|6073.68|6073.68|6073.18|2067
1734023370000|2024-12-12 17:09:30|6073.93|6073.43|6074.18|6073.68|6074.18|6073.68|6073.93|6073.43|432
1734023380000|2024-12-12 17:09:40|6074.43|6073.93|6074.18|6073.68|6074.43|6073.93|6074.18|6073.68|602
1734023390000|2024-12-12 17:09:50|6074.05|6073.55|6074.18|6073.68|6074.18|6073.68|6074.05|6073.55|216
1734023400000|2024-12-12 17:10:00|6074.43|6073.93|6074.43|6073.93|6074.93|6074.43|6074.43|6073.93|711
1734023410000|2024-12-12 17:10:10|6074.68|6074.18|6074.68|6074.18|6074.68|6074.18|6074.68|6074.18|234
1734023420000|2024-12-12 17:10:20|6074.93|6074.43|6074.68|6074.18|6074.93|6074.43|6074.43|6073.93|340
1734023430000|2024-12-12 17:10:30|6074.43|6073.93|6073.93|6073.43|6074.43|6073.93|6073.68|6073.18|566
1734023440000|2024-12-12 17:10:40|6074.18|6073.68|6074.18|6073.68|6074.18|6073.68|6073.68|6073.18|248
1734023450000|2024-12-12 17:10:50|6074.05|6073.55|6074.18|6073.68|6074.18|6073.68|6073.68|6073.18|160
1734023460000|2024-12-12 17:11:00|6074.43|6073.93|6074.18|6073.68|6074.43|6073.93|6074.18|6073.68|95
1734023470000|2024-12-12 17:11:10|6074.3|6073.8|6073.93|6073.43|6074.43|6073.93|6073.93|6073.43|242
1734023480000|2024-12-12 17:11:20|6074.05|6073.55|6074.43|6073.93|6074.43|6073.93|6074.05|6073.55|358
1734023490000|2024-12-12 17:11:30|||||||||102
1734023500000|2024-12-12 17:11:40|6074.55|6074.05|6074.68|6074.18|6074.93|6074.43|6074.43|6073.93|403
1734023510000|2024-12-12 17:11:50|6074.93|6074.43|6074.68|6074.18|6074.93|6074.43|6074.68|6074.18|287
1734023520000|2024-12-12 17:12:00|6074.55|6074.05|6074.43|6073.93|6074.68|6074.18|6074.43|6073.93|297
1734023530000|2024-12-12 17:12:10|6074.18|6073.68|6074.68|6074.18|6074.68|6074.18|6074.18|6073.68|443
1734023540000|2024-12-12 17:12:20|6074.43|6073.93|6074.68|6074.18|6074.68|6074.18|6074.43|6073.93|148
1734023550000|2024-12-12 17:12:30|||||||||147
1734023560000|2024-12-12 17:12:40|6074.93|6074.43|6074.43|6073.93|6074.93|6074.43|6074.18|6073.68|333
1734023570000|2024-12-12 17:12:50|6074.68|6074.18|6074.43|6073.93|6074.68|6074.18|6074.43|6073.93|224
1734023580000|2024-12-12 17:13:00|6074.55|6074.05|6074.68|6074.18|6074.93|6074.43|6074.55|6074.05|305
1734023590000|2024-12-12 17:13:10|6074.93|6074.43|6074.43|6073.93|6074.93|6074.43|6074.43|6073.93|233
1734023600000|2024-12-12 17:13:20|6074.68|6074.18|6074.68|6074.18|6074.68|6074.18|6074.68|6074.18|130
1734023610000|2024-12-12 17:13:30|6074.93|6074.43|6074.68|6074.18|6074.93|6074.43|6074.68|6074.18|213
1734023620000|2024-12-12 17:13:40|6074.93|6074.43|6074.93|6074.43|6074.93|6074.43|6074.93|6074.43|473
1734023630000|2024-12-12 17:13:50|||||||||14
1734023640000|2024-12-12 17:14:00|6074.68|6074.18|6074.68|6074.18|6074.93|6074.43|6074.43|6073.93|360
1734023650000|2024-12-12 17:14:10|6074.8|6074.3|6075.43|6074.93|6075.43|6074.93|6074.8|6074.3|767
1734023660000|2024-12-12 17:14:20|6075.18|6074.68|6075.43|6074.93|6075.43|6074.93|6075.18|6074.68|336
1734023670000|2024-12-12 17:14:30|6075.68|6075.18|6075.43|6074.93|6075.68|6075.18|6075.43|6074.93|257
1734023680000|2024-12-12 17:14:40|6075.68|6075.18|6075.43|6074.93|6075.68|6075.18|6075.43|6074.93|194
1734023690000|2024-12-12 17:14:50|6075.55|6075.05|6074.93|6074.43|6075.55|6075.05|6074.93|6074.43|348
1734023700000|2024-12-12 17:15:00|6075.18|6074.68|6076.18|6075.68|6076.18|6075.68|6075.18|6074.68|916
1734023710000|2024-12-12 17:15:10|6076.43|6075.93|6076.43|6075.93|6076.68|6076.18|6076.18|6075.68|598
1734023720000|2024-12-12 17:15:20|6076.18|6075.68|6076.43|6075.93|6076.43|6075.93|6076.18|6075.68|337
1734023730000|2024-12-12 17:15:30|6076.68|6076.18|6076.68|6076.18|6076.93|6076.43|6076.68|6076.18|2208
1734023740000|2024-12-12 17:15:40|6076.8|6076.3|6076.68|6076.18|6076.8|6076.3|6076.43|6075.93|389
1734023750000|2024-12-12 17:15:50|6076.43|6075.93|6076.43|6075.93|6076.68|6076.18|6076.43|6075.93|1128
1734023760000|2024-12-12 17:16:00|6076.68|6076.18|6076.43|6075.93|6076.68|6076.18|6076.18|6075.68|424
1734023770000|2024-12-12 17:16:10|6076.18|6075.68|6076.43|6075.93|6076.43|6075.93|6076.18|6075.68|546
1734023780000|2024-12-12 17:16:20|6076.18|6075.68|6076.43|6075.93|6076.43|6075.93|6076.18|6075.68|226
1734023790000|2024-12-12 17:16:30|6076.3|6075.8|6076.43|6075.93|6076.43|6075.93|6076.18|6075.68|258
1734023800000|2024-12-12 17:16:40|6076.3|6075.8|6076.43|6075.93|6076.55|6076.05|6076.3|6075.8|418
1734023810000|2024-12-12 17:16:50|6076.68|6076.18|6076.93|6076.43|6076.93|6076.43|6076.68|6076.18|228
1734023820000|2024-12-12 17:17:00|6076.68|6076.18|6076.68|6076.18|6076.93|6076.43|6076.68|6076.18|358
1734023830000|2024-12-12 17:17:10|6076.55|6076.05|6076.18|6075.68|6076.55|6076.05|6076.18|6075.68|258
1734023840000|2024-12-12 17:17:20|6076.43|6075.93|6076.68|6076.18|6076.68|6076.18|6076.18|6075.68|306
1734023850000|2024-12-12 17:17:30|6076.93|6076.43|6076.93|6076.43|6076.93|6076.43|6076.93|6076.43|33
1734023860000|2024-12-12 17:17:40|6076.68|6076.18|6076.93|6076.43|6076.93|6076.43|6076.68|6076.18|209
1734023870000|2024-12-12 17:17:50|6077.05|6076.55|6076.93|6076.43|6077.18|6076.68|6076.93|6076.43|590
1734023880000|2024-12-12 17:18:00|6076.68|6076.18|6077.43|6076.93|6077.43|6076.93|6076.68|6076.18|495
1734023890000|2024-12-12 17:18:10|6077.18|6076.68|6077.18|6076.68|6077.18|6076.68|6077.18|6076.68|294
1734023900000|2024-12-12 17:18:20|6077.43|6076.93|6076.93|6076.43|6077.43|6076.93|6076.68|6076.18|399
1734023910000|2024-12-12 17:18:30|6076.8|6076.3|6076.93|6076.43|6076.93|6076.43|6076.8|6076.3|118
1734023920000|2024-12-12 17:18:40|6077.18|6076.68|6076.68|6076.18|6077.18|6076.68|6076.68|6076.18|341
1734023930000|2024-12-12 17:18:50|6076.8|6076.3|6076.68|6076.18|6076.93|6076.43|6076.68|6076.18|437
1734023940000|2024-12-12 17:19:00|6076.18|6075.68|6075.93|6075.43|6076.43|6075.93|6075.93|6075.43|890
1734023950000|2024-12-12 17:19:10|6076.18|6075.68|6076.93|6076.43|6076.93|6076.43|6076.18|6075.68|587
1734023960000|2024-12-12 17:19:20|6076.68|6076.18|6076.68|6076.18|6076.93|6076.43|6076.68|6076.18|304
1734023970000|2024-12-12 17:19:30|6076.8|6076.3|6076.55|6076.05|6076.93|6076.43|6076.43|6075.93|873
1734023980000|2024-12-12 17:19:40|6076.68|6076.18|6076.18|6075.68|6076.68|6076.18|6076.18|6075.68|445
1734023990000|2024-12-12 17:19:50|6076.43|6075.93|6075.93|6075.43|6076.43|6075.93|6075.68|6075.18|417
1734024000000|2024-12-12 17:20:00|6076.18|6075.68|6076.3|6075.8|6076.3|6075.8|6076.18|6075.68|245
1734024010000|2024-12-12 17:20:10|6076.18|6075.68|6076.43|6075.93|6076.43|6075.93|6076.05|6075.55|355
1734024020000|2024-12-12 17:20:20|6076.3|6075.8|6076.68|6076.18|6076.68|6076.18|6076.3|6075.8|213
1734024030000|2024-12-12 17:20:30|6076.43|6075.93|6076.68|6076.18|6076.68|6076.18|6076.43|6075.93|240
1734024040000|2024-12-12 17:20:40|6076.8|6076.3|6076.68|6076.18|6076.8|6076.3|6076.68|6076.18|740
1734024050000|2024-12-12 17:20:50|6076.43|6075.93|6076.43|6075.93|6076.43|6075.93|6076.18|6075.68|311
1734024060000|2024-12-12 17:21:00|6076.18|6075.68|6076.18|6075.68|6076.43|6075.93|6075.93|6075.43|510
1734024070000|2024-12-12 17:21:10|6075.93|6075.43|6075.68|6075.18|6075.93|6075.43|6075.43|6074.93|624
1734024080000|2024-12-12 17:21:20|6075.93|6075.43|6075.68|6075.18|6075.93|6075.43|6075.43|6074.93|492
1734024090000|2024-12-12 17:21:30|6075.55|6075.05|6075.43|6074.93|6075.68|6075.18|6075.18|6074.68|590
1734024100000|2024-12-12 17:21:40|6075.18|6074.68|6075.18|6074.68|6075.43|6074.93|6075.18|6074.68|93
1734024110000|2024-12-12 17:21:50|6075.43|6074.93|6074.43|6073.93|6075.43|6074.93|6074.43|6073.93|669
1734024120000|2024-12-12 17:22:00|||||||||143
1734024130000|2024-12-12 17:22:10|6074.18|6073.68|6073.93|6073.43|6074.43|6073.93|6073.93|6073.43|481
1734024140000|2024-12-12 17:22:20|6074.18|6073.68|6073.93|6073.43|6074.43|6073.93|6073.68|6073.18|686
1734024150000|2024-12-12 17:22:30|6074.05|6073.55|6073.93|6073.43|6074.05|6073.55|6073.93|6073.43|369
1734024160000|2024-12-12 17:22:40|6073.68|6073.18|6073.68|6073.18|6073.93|6073.43|6073.68|6073.18|504
1734024170000|2024-12-12 17:22:50|6073.8|6073.3|6073.68|6073.18|6073.93|6073.43|6073.68|6073.18|193
1734024180000|2024-12-12 17:23:00|6073.43|6072.93|6073.18|6072.68|6073.68|6073.18|6073.18|6072.68|863
1734024190000|2024-12-12 17:23:10|6073.43|6072.93|6073.43|6072.93|6073.55|6073.05|6073.18|6072.68|320
1734024200000|2024-12-12 17:23:20|6073.68|6073.18|6073.68|6073.18|6073.68|6073.18|6073.43|6072.93|175
1734024210000|2024-12-12 17:23:30|6073.43|6072.93|6072.93|6072.43|6073.68|6073.18|6072.68|6072.18|902
1734024220000|2024-12-12 17:23:40|6073.18|6072.68|6073.18|6072.68|6073.18|6072.68|6072.93|6072.43|326
1734024230000|2024-12-12 17:23:50|6072.93|6072.43|6072.68|6072.18|6072.93|6072.43|6072.43|6071.93|917
1734024240000|2024-12-12 17:24:00|6072.93|6072.43|6072.93|6072.43|6072.93|6072.43|6072.68|6072.18|175
1734024250000|2024-12-12 17:24:10|6073.18|6072.68|6072.93|6072.43|6073.18|6072.68|6072.68|6072.18|388
1734024260000|2024-12-12 17:24:20|6072.43|6071.93|6072.43|6071.93|6072.68|6072.18|6072.18|6071.68|741
1734024270000|2024-12-12 17:24:30|6072.18|6071.68|6072.68|6072.18|6072.93|6072.43|6072.18|6071.68|849
1734024280000|2024-12-12 17:24:40|6072.8|6072.3|6072.93|6072.43|6072.93|6072.43|6072.68|6072.18|131
1734024290000|2024-12-12 17:24:50|6073.05|6072.55|6073.18|6072.68|6073.43|6072.93|6072.93|6072.43|426
1734024300000|2024-12-12 17:25:00|6072.93|6072.43|6073.18|6072.68|6073.43|6072.93|6072.93|6072.43|413
1734024310000|2024-12-12 17:25:10|6072.93|6072.43|6072.68|6072.18|6072.93|6072.43|6072.68|6072.18|428
1734024320000|2024-12-12 17:25:20|6072.93|6072.43|6072.93|6072.43|6072.93|6072.43|6072.68|6072.18|224
1734024330000|2024-12-12 17:25:30|||||||||70
1734024340000|2024-12-12 17:25:40|6072.68|6072.18|6072.68|6072.18|6072.8|6072.3|6072.43|6071.93|515
1734024350000|2024-12-12 17:25:50|6072.93|6072.43|6073.18|6072.68|6073.18|6072.68|6072.68|6072.18|273
1734024360000|2024-12-12 17:26:00|6072.93|6072.43|6072.93|6072.43|6073.05|6072.55|6072.93|6072.43|157
1734024370000|2024-12-12 17:26:10|6072.68|6072.18|6072.68|6072.18|6072.68|6072.18|6072.68|6072.18|73
1734024380000|2024-12-12 17:26:20|6072.8|6072.3|6073.18|6072.68|6073.18|6072.68|6072.68|6072.18|343
1734024390000|2024-12-12 17:26:30|6073.3|6072.8|6073.93|6073.43|6074.18|6073.68|6073.3|6072.8|491
1734024400000|2024-12-12 17:26:40|6074.18|6073.68|6073.68|6073.18|6074.18|6073.68|6073.68|6073.18|173
1734024410000|2024-12-12 17:26:50|6073.43|6072.93|6072.93|6072.43|6073.43|6072.93|6072.93|6072.43|402
1734024420000|2024-12-12 17:27:00|6072.68|6072.18|6072.68|6072.18|6072.93|6072.43|6072.55|6072.05|337
1734024430000|2024-12-12 17:27:10|6072.8|6072.3|6072.68|6072.18|6072.8|6072.3|6072.43|6071.93|287
1734024440000|2024-12-12 17:27:20|6072.93|6072.43|6072.68|6072.18|6072.93|6072.43|6072.68|6072.18|228
1734024450000|2024-12-12 17:27:30|6072.8|6072.3|6073.3|6072.8|6073.3|6072.8|6072.8|6072.3|96
1734024460000|2024-12-12 17:27:40|6073.43|6072.93|6073.93|6073.43|6073.93|6073.43|6073.43|6072.93|412
1734024470000|2024-12-12 17:27:50|6073.68|6073.18|6073.68|6073.18|6073.68|6073.18|6073.68|6073.18|242
1734024480000|2024-12-12 17:28:00|6073.43|6072.93|6073.18|6072.68|6073.55|6073.05|6073.18|6072.68|329
1734024490000|2024-12-12 17:28:10|6072.93|6072.43|6072.93|6072.43|6073.18|6072.68|6072.93|6072.43|108
1734024500000|2024-12-12 17:28:20|6073.05|6072.55|6073.68|6073.18|6073.68|6073.18|6072.93|6072.43|393
1734024510000|2024-12-12 17:28:30|6073.8|6073.3|6073.93|6073.43|6073.93|6073.43|6073.8|6073.3|263
1734024520000|2024-12-12 17:28:40|6073.8|6073.3|6073.68|6073.18|6073.93|6073.43|6073.68|6073.18|220
1734024530000|2024-12-12 17:28:50|6073.43|6072.93|6073.43|6072.93|6073.43|6072.93|6073.18|6072.68|164
1734024540000|2024-12-12 17:29:00|6073.68|6073.18|6073.93|6073.43|6073.93|6073.43|6073.68|6073.18|323
1734024550000|2024-12-12 17:29:10|6073.68|6073.18|6073.93|6073.43|6073.93|6073.43|6073.68|6073.18|162
1734024560000|2024-12-12 17:29:20|6074.18|6073.68|6074.43|6073.93|6074.43|6073.93|6074.18|6073.68|219
1734024570000|2024-12-12 17:29:30|6074.18|6073.68|6073.68|6073.18|6074.18|6073.68|6073.68|6073.18|1209
1734024580000|2024-12-12 17:29:40|6073.93|6073.43|6073.43|6072.93|6073.93|6073.43|6073.43|6072.93|284
1734024590000|2024-12-12 17:29:50|6073.55|6073.05|6073.68|6073.18|6073.8|6073.3|6073.55|6073.05|223
1734024600000|2024-12-12 17:30:00|6073.43|6072.93|6072.93|6072.43|6073.43|6072.93|6072.68|6072.18|529
1734024610000|2024-12-12 17:30:10|6073.18|6072.68|6073.43|6072.93|6073.68|6073.18|6073.18|6072.68|348
1734024620000|2024-12-12 17:30:20|6073.3|6072.8|6073.68|6073.18|6073.68|6073.18|6073.3|6072.8|408
1734024630000|2024-12-12 17:30:30|6073.93|6073.43|6073.68|6073.18|6074.18|6073.68|6073.68|6073.18|347
1734024640000|2024-12-12 17:30:40|6073.8|6073.3|6073.93|6073.43|6074.18|6073.68|6073.8|6073.3|248
1734024650000|2024-12-12 17:30:50|6074.18|6073.68|6074.18|6073.68|6074.18|6073.68|6073.93|6073.43|94
1734024660000|2024-12-12 17:31:00|6074.05|6073.55|6073.43|6072.93|6074.05|6073.55|6073.43|6072.93|331
1734024670000|2024-12-12 17:31:10|6073.3|6072.8|6072.43|6071.93|6073.3|6072.8|6072.43|6071.93|305
1734024680000|2024-12-12 17:31:20|6072.68|6072.18|6072.18|6071.68|6072.68|6072.18|6072.18|6071.68|657
1734024690000|2024-12-12 17:31:30|6071.93|6071.43|6072.18|6071.68|6072.18|6071.68|6071.93|6071.43|423
1734024700000|2024-12-12 17:31:40|6072.05|6071.55|6071.68|6071.18|6072.18|6071.68|6071.68|6071.18|443
1734024710000|2024-12-12 17:31:50|6071.93|6071.43|6071.68|6071.18|6071.93|6071.43|6071.68|6071.18|274
1734024720000|2024-12-12 17:32:00|6071.43|6070.93|6071.43|6070.93|6071.43|6070.93|6071.43|6070.93|397
1734024730000|2024-12-12 17:32:10|6071.18|6070.68|6070.93|6070.43|6071.18|6070.68|6070.93|6070.43|387
1734024740000|2024-12-12 17:32:20|6071.05|6070.55|6070.8|6070.3|6071.18|6070.68|6070.68|6070.18|507
1734024750000|2024-12-12 17:32:30|6070.68|6070.18|6070.68|6070.18|6070.8|6070.3|6070.43|6069.93|491
1734024760000|2024-12-12 17:32:40|6070.43|6069.93|6070.43|6069.93|6070.68|6070.18|6070.43|6069.93|379
1734024770000|2024-12-12 17:32:50|||||||||361
1734024780000|2024-12-12 17:33:00|6070.18|6069.68|6069.93|6069.43|6070.43|6069.93|6069.93|6069.43|757
1734024790000|2024-12-12 17:33:10|6070.18|6069.68|6070.18|6069.68|6070.43|6069.93|6069.93|6069.43|274
1734024800000|2024-12-12 17:33:20|6070.3|6069.8|6070.43|6069.93|6070.68|6070.18|6070.18|6069.68|742
1734024810000|2024-12-12 17:33:30|6070.55|6070.05|6070.93|6070.43|6071.18|6070.68|6070.55|6070.05|427
1734024820000|2024-12-12 17:33:40|||||||||53
1734024830000|2024-12-12 17:33:50|6070.68|6070.18|6070.18|6069.68|6070.68|6070.18|6070.18|6069.68|402
1734024840000|2024-12-12 17:34:00|6070.05|6069.55|6070.18|6069.68|6070.18|6069.68|6070.05|6069.55|457
1734024850000|2024-12-12 17:34:10|6070.05|6069.55|6069.18|6068.68|6070.05|6069.55|6069.18|6068.68|545
1734024860000|2024-12-12 17:34:20|6068.68|6068.18|6069.43|6068.93|6069.43|6068.93|6068.68|6068.18|946
1734024870000|2024-12-12 17:34:30|6069.55|6069.05|6069.43|6068.93|6069.55|6069.05|6069.18|6068.68|581
1734024880000|2024-12-12 17:34:40|6069.18|6068.68|6069.43|6068.93|6069.43|6068.93|6069.18|6068.68|302
1734024890000|2024-12-12 17:34:50|6069.55|6069.05|6069.43|6068.93|6069.68|6069.18|6069.43|6068.93|323
1734024900000|2024-12-12 17:35:00|6069.18|6068.68|6069.18|6068.68|6069.43|6068.93|6069.18|6068.68|312
1734024910000|2024-12-12 17:35:10|6069.3|6068.8|6069.43|6068.93|6069.93|6069.43|6069.18|6068.68|307
1734024920000|2024-12-12 17:35:20|6069.18|6068.68|6069.43|6068.93|6069.43|6068.93|6069.18|6068.68|480
1734024930000|2024-12-12 17:35:30|6069.3|6068.8|6068.93|6068.43|6069.43|6068.93|6068.93|6068.43|383
1734024940000|2024-12-12 17:35:40|6069.18|6068.68|6069.18|6068.68|6069.43|6068.93|6069.18|6068.68|287
1734024950000|2024-12-12 17:35:50|6069.05|6068.55|6068.68|6068.18|6069.18|6068.68|6068.43|6067.93|730
1734024960000|2024-12-12 17:36:00|6068.43|6067.93|6068.18|6067.68|6068.68|6068.18|6067.68|6067.18|767
1734024970000|2024-12-12 17:36:10|6068.3|6067.8|6068.18|6067.68|6068.43|6067.93|6067.93|6067.43|483
1734024980000|2024-12-12 17:36:20|6068.3|6067.8|6067.68|6067.18|6068.43|6067.93|6067.43|6066.93|589
1734024990000|2024-12-12 17:36:30|6067.43|6066.93|6067.43|6066.93|6067.68|6067.18|6067.43|6066.93|531
1734025000000|2024-12-12 17:36:40|6067.68|6067.18|6067.93|6067.43|6067.93|6067.43|6067.43|6066.93|318
1734025010000|2024-12-12 17:36:50|6067.68|6067.18|6067.68|6067.18|6067.68|6067.18|6067.68|6067.18|204
1734025020000|2024-12-12 17:37:00|6067.43|6066.93|6067.93|6067.43|6067.93|6067.43|6067.43|6066.93|451
1734025030000|2024-12-12 17:37:10|6068.18|6067.68|6069.18|6068.68|6069.18|6068.68|6068.18|6067.68|561
1734025040000|2024-12-12 17:37:20|6068.93|6068.43|6069.93|6069.43|6069.93|6069.43|6068.93|6068.43|577
1734025050000|2024-12-12 17:37:30|6069.68|6069.18|6068.68|6068.18|6069.68|6069.18|6068.68|6068.18|645
1734025060000|2024-12-12 17:37:40|6068.8|6068.3|6069.18|6068.68|6069.18|6068.68|6068.68|6068.18|387
1734025070000|2024-12-12 17:37:50|6069.3|6068.8|6069.18|6068.68|6069.3|6068.8|6068.93|6068.43|219
1734025080000|2024-12-12 17:38:00|6068.93|6068.43|6068.93|6068.43|6069.18|6068.68|6068.68|6068.18|355
1734025090000|2024-12-12 17:38:10|6068.68|6068.18|6069.18|6068.68|6069.43|6068.93|6068.68|6068.18|428
1734025100000|2024-12-12 17:38:20|6069.43|6068.93|6069.93|6069.43|6070.18|6069.68|6069.43|6068.93|521
1734025110000|2024-12-12 17:38:30|6069.68|6069.18|6069.68|6069.18|6069.93|6069.43|6069.68|6069.18|288
1734025120000|2024-12-12 17:38:40|6069.93|6069.43|6069.93|6069.43|6070.05|6069.55|6069.68|6069.18|228
1734025130000|2024-12-12 17:38:50|6070.05|6069.55|6069.93|6069.43|6070.18|6069.68|6069.93|6069.43|122
1734025140000|2024-12-12 17:39:00|6070.18|6069.68|6070.43|6069.93|6070.55|6070.05|6069.93|6069.43|683
1734025150000|2024-12-12 17:39:10|6070.68|6070.18|6070.43|6069.93|6070.93|6070.43|6070.18|6069.68|615
1734025160000|2024-12-12 17:39:20|6070.18|6069.68|6070.68|6070.18|6070.68|6070.18|6070.18|6069.68|210
1734025170000|2024-12-12 17:39:30|6071.18|6070.68|6070.68|6070.18|6071.18|6070.68|6070.43|6069.93|609
1734025180000|2024-12-12 17:39:40|6070.93|6070.43|6070.93|6070.43|6070.93|6070.43|6070.93|6070.43|215
1734025190000|2024-12-12 17:39:50|6071.18|6070.68|6071.05|6070.55|6071.43|6070.93|6070.93|6070.43|1391
1734025200000|2024-12-12 17:40:00|6071.12|6070.62|6070.5|6070|6071.12|6070.62|6070.25|6069.75|504
1734025210000|2024-12-12 17:40:10|6070.37|6069.87|6070|6069.5|6070.5|6070|6070|6069.5|314
1734025220000|2024-12-12 17:40:20|6070.25|6069.75|6069.75|6069.25|6070.25|6069.75|6069.75|6069.25|350
1734025230000|2024-12-12 17:40:30|6070|6069.5|6070|6069.5|6070|6069.5|6070|6069.5|69
1734025240000|2024-12-12 17:40:40|6069.75|6069.25|6070|6069.5|6070|6069.5|6069.75|6069.25|520
1734025250000|2024-12-12 17:40:50|6070.25|6069.75|6070.25|6069.75|6070.25|6069.75|6070.25|6069.75|222
1734025260000|2024-12-12 17:41:00|6070|6069.5|6069.25|6068.75|6070.25|6069.75|6069.25|6068.75|926
1734025270000|2024-12-12 17:41:10|6069|6068.5|6069|6068.5|6069.12|6068.62|6069|6068.5|251
1734025280000|2024-12-12 17:41:20|6069.25|6068.75|6068.75|6068.25|6069.25|6068.75|6068.62|6068.12|411
1734025290000|2024-12-12 17:41:30|6068.62|6068.12|6068.25|6067.75|6068.75|6068.25|6068.25|6067.75|202
1734025300000|2024-12-12 17:41:40|6068.5|6068|6068.25|6067.75|6068.5|6068|6068.25|6067.75|278
1734025310000|2024-12-12 17:41:50|6068.5|6068|6068.75|6068.25|6068.75|6068.25|6068.5|6068|235
1734025320000|2024-12-12 17:42:00|6068.5|6068|6068.75|6068.25|6068.75|6068.25|6068.5|6068|273
1734025330000|2024-12-12 17:42:10|6068.5|6068|6069|6068.5|6069.25|6068.75|6068.5|6068|339
1734025340000|2024-12-12 17:42:20|6069.12|6068.62|6069|6068.5|6069.25|6068.75|6069|6068.5|165
1734025350000|2024-12-12 17:42:30|6069.25|6068.75|6068.75|6068.25|6069.25|6068.75|6068.75|6068.25|98
1734025360000|2024-12-12 17:42:40|6069|6068.5|6069.75|6069.25|6069.75|6069.25|6069|6068.5|250
1734025370000|2024-12-12 17:42:50|6069.5|6069|6069.37|6068.87|6069.5|6069|6069.25|6068.75|153
1734025380000|2024-12-12 17:43:00|6069.5|6069|6069.5|6069|6069.5|6069|6069.25|6068.75|246
1734025390000|2024-12-12 17:43:10|6069.62|6069.12|6070|6069.5|6070|6069.5|6069.5|6069|332
1734025400000|2024-12-12 17:43:20|6069.75|6069.25|6069.5|6069|6069.75|6069.25|6069.5|6069|268
1734025410000|2024-12-12 17:43:30|6069.37|6068.87|6069.5|6069|6069.5|6069|6069.25|6068.75|116
1734025420000|2024-12-12 17:43:40|6069.25|6068.75|6069.25|6068.75|6069.25|6068.75|6069.25|6068.75|60
1734025430000|2024-12-12 17:43:50|6069.5|6069|6069.75|6069.25|6069.75|6069.25|6069.25|6068.75|248
1734025440000|2024-12-12 17:44:00|6070|6069.5|6070.25|6069.75|6070.5|6070|6070|6069.5|397
1734025450000|2024-12-12 17:44:10|6070.12|6069.62|6070|6069.5|6070.12|6069.62|6070|6069.5|301
1734025460000|2024-12-12 17:44:20|6069.75|6069.25|6069.75|6069.25|6070|6069.5|6069.75|6069.25|128
1734025470000|2024-12-12 17:44:30|6070|6069.5|6069.87|6069.37|6070|6069.5|6069.87|6069.37|2504
1734025480000|2024-12-12 17:44:40|6070|6069.5|6070|6069.5|6070|6069.5|6070|6069.5|386
1734025490000|2024-12-12 17:44:50|6070.25|6069.75|6069.75|6069.25|6070.25|6069.75|6069.75|6069.25|350
1734025500000|2024-12-12 17:45:00|6071.5|6071|6072|6071.5|6072.25|6071.75|6071.5|6071|4845
1734025510000|2024-12-12 17:45:10|6071.75|6071.25|6072.25|6071.75|6072.25|6071.75|6071.75|6071.25|718
1734025520000|2024-12-12 17:45:20|6072|6071.5|6072|6071.5|6072.25|6071.75|6072|6071.5|421
1734025530000|2024-12-12 17:45:30|6072.25|6071.75|6072.5|6072|6072.5|6072|6072|6071.5|406
1734025540000|2024-12-12 17:45:40|6072.75|6072.25|6073|6072.5|6073.25|6072.75|6072.5|6072|944
1734025550000|2024-12-12 17:45:50|6072.75|6072.25|6072.5|6072|6072.75|6072.25|6072.5|6072|134
1734025560000|2024-12-12 17:46:00|6072.25|6071.75|6072.75|6072.25|6072.75|6072.25|6072.25|6071.75|306
1734025570000|2024-12-12 17:46:10|6073|6072.5|6072.25|6071.75|6073|6072.5|6072.25|6071.75|318
1734025580000|2024-12-12 17:46:20|6072.12|6071.62|6072.25|6071.75|6072.25|6071.75|6072.12|6071.62|200
1734025590000|2024-12-12 17:46:30|6072.37|6071.87|6072.75|6072.25|6072.75|6072.25|6072.37|6071.87|194
1734025600000|2024-12-12 17:46:40|6072.62|6072.12|6072.75|6072.25|6072.75|6072.25|6072.5|6072|167
1734025610000|2024-12-12 17:46:50|6072.5|6072|6072.75|6072.25|6072.75|6072.25|6072.5|6072|296
1734025620000|2024-12-12 17:47:00|6073|6072.5|6072.75|6072.25|6073|6072.5|6072.75|6072.25|282
1734025630000|2024-12-12 17:47:10|6072.5|6072|6071.75|6071.25|6072.5|6072|6071.75|6071.25|440
1734025640000|2024-12-12 17:47:20|6071.62|6071.12|6071.5|6071|6071.62|6071.12|6071.5|6071|134
1734025650000|2024-12-12 17:47:30|6071.25|6070.75|6071.25|6070.75|6071.5|6071|6071.25|6070.75|206
1734025660000|2024-12-12 17:47:40|6071.37|6070.87|6071|6070.5|6071.37|6070.87|6071|6070.5|274
1734025670000|2024-12-12 17:47:50|6071.25|6070.75|6071.25|6070.75|6071.37|6070.87|6071.25|6070.75|169
1734025680000|2024-12-12 17:48:00|6071.5|6071|6071.5|6071|6071.5|6071|6071.25|6070.75|356
1734025690000|2024-12-12 17:48:10|||||||||82
1734025700000|2024-12-12 17:48:20|6071.25|6070.75|6071|6070.5|6071.5|6071|6071|6070.5|820
1734025710000|2024-12-12 17:48:30|6071.25|6070.75|6071.5|6071|6071.5|6071|6071.25|6070.75|348
1734025720000|2024-12-12 17:48:40|||||||||116
1734025730000|2024-12-12 17:48:50|6071.62|6071.12|6071.5|6071|6071.75|6071.25|6071.25|6070.75|185
1734025740000|2024-12-12 17:49:00|6071.25|6070.75|6071.5|6071|6071.5|6071|6071.25|6070.75|126
1734025750000|2024-12-12 17:49:10|6071.25|6070.75|6072|6071.5|6072|6071.5|6071.25|6070.75|784
1734025760000|2024-12-12 17:49:20|6071.75|6071.25|6071.5|6071|6071.75|6071.25|6071.5|6071|638
1734025770000|2024-12-12 17:49:30|6071.37|6070.87|6071.5|6071|6071.5|6071|6071.25|6070.75|129
1734025780000|2024-12-12 17:49:40|||||||||225
1734025790000|2024-12-12 17:49:50|6071.37|6070.87|6071.75|6071.25|6071.75|6071.25|6071.25|6070.75|316
1734025800000|2024-12-12 17:50:00|6071.5|6071|6071.5|6071|6071.75|6071.25|6071.5|6071|177
1734025810000|2024-12-12 17:50:10|6071.75|6071.25|6071.5|6071|6072|6071.5|6071.5|6071|130
1734025820000|2024-12-12 17:50:20|||||||||7
1734025830000|2024-12-12 17:50:30|6071.25|6070.75|6071.5|6071|6071.5|6071|6071.25|6070.75|310
1734025840000|2024-12-12 17:50:40|6071.75|6071.25|6071.37|6070.87|6071.75|6071.25|6071.25|6070.75|200
1734025850000|2024-12-12 17:50:50|6071.25|6070.75|6071|6070.5|6071.25|6070.75|6071|6070.5|309
1734025860000|2024-12-12 17:51:00|6070.87|6070.37|6071|6070.5|6071|6070.5|6070.75|6070.25|222
1734025870000|2024-12-12 17:51:10|6071.25|6070.75|6071.5|6071|6071.75|6071.25|6071|6070.5|352
1734025880000|2024-12-12 17:51:20|6071.25|6070.75|6071.5|6071|6071.5|6071|6071.25|6070.75|330
1734025890000|2024-12-12 17:51:30|6071.37|6070.87|6071|6070.5|6071.5|6071|6071|6070.5|283
1734025900000|2024-12-12 17:51:40|6070.75|6070.25|6070.25|6069.75|6070.75|6070.25|6070.25|6069.75|414
1734025910000|2024-12-12 17:51:50|6070|6069.5|6070.25|6069.75|6070.5|6070|6070|6069.5|434
1734025920000|2024-12-12 17:52:00|6070|6069.5|6070.25|6069.75|6070.25|6069.75|6070|6069.5|238
1734025930000|2024-12-12 17:52:10|6070.37|6069.87|6070.25|6069.75|6070.5|6070|6070.12|6069.62|299
1734025940000|2024-12-12 17:52:20|6070.5|6070|6070.5|6070|6070.5|6070|6070.5|6070|54
1734025950000|2024-12-12 17:52:30|6070.62|6070.12|6070.75|6070.25|6070.75|6070.25|6070.5|6070|141
1734025960000|2024-12-12 17:52:40|6070.62|6070.12|6070.5|6070|6070.75|6070.25|6070.5|6070|199
1734025970000|2024-12-12 17:52:50|6070.25|6069.75|6070.25|6069.75|6070.5|6070|6070.25|6069.75|183
1734025980000|2024-12-12 17:53:00|6070|6069.5|6069.75|6069.25|6070|6069.5|6069.5|6069|524
1734025990000|2024-12-12 17:53:10|6069.5|6069|6069.75|6069.25|6069.75|6069.25|6069.5|6069|152
1734026000000|2024-12-12 17:53:20|6069.62|6069.12|6070|6069.5|6070|6069.5|6069.62|6069.12|317
1734026010000|2024-12-12 17:53:30|6070.25|6069.75|6070.75|6070.25|6070.75|6070.25|6070.25|6069.75|166
1734026020000|2024-12-12 17:53:40|6070.87|6070.37|6071|6070.5|6071.25|6070.75|6070.75|6070.25|371
1734026030000|2024-12-12 17:53:50|||||||||75
1734026040000|2024-12-12 17:54:00|6071.25|6070.75|6071|6070.5|6071.25|6070.75|6071|6070.5|312
1734026050000|2024-12-12 17:54:10|6070.75|6070.25|6071|6070.5|6071|6070.5|6070.5|6070|206
1734026060000|2024-12-12 17:54:20|6070.87|6070.37|6071|6070.5|6071.25|6070.75|6070.87|6070.37|200
1734026070000|2024-12-12 17:54:30|6070.87|6070.37|6071.25|6070.75|6071.25|6070.75|6070.87|6070.37|323
1734026080000|2024-12-12 17:54:40|6071.5|6071|6071.75|6071.25|6071.75|6071.25|6071.37|6070.87|234
1734026090000|2024-12-12 17:54:50|6071.87|6071.37|6072|6071.5|6072|6071.5|6071.75|6071.25|218
1734026100000|2024-12-12 17:55:00|6072.25|6071.75|6072.5|6072|6072.5|6072|6072.25|6071.75|467
1734026110000|2024-12-12 17:55:10|6072.75|6072.25|6073|6072.5|6073|6072.5|6072.5|6072|842
1734026120000|2024-12-12 17:55:20|6072.87|6072.37|6073|6072.5|6073|6072.5|6072.75|6072.25|631
1734026130000|2024-12-12 17:55:30|6072.75|6072.25|6073.25|6072.75|6073.25|6072.75|6072.75|6072.25|434
1734026140000|2024-12-12 17:55:40|6073.5|6073|6073.37|6072.87|6073.5|6073|6073.37|6072.87|1052
1734026150000|2024-12-12 17:55:50|6073.25|6072.75|6073|6072.5|6073.25|6072.75|6073|6072.5|335
1734026160000|2024-12-12 17:56:00|6073.25|6072.75|6073.25|6072.75|6073.5|6073|6073.25|6072.75|411
1734026170000|2024-12-12 17:56:10|6073.37|6072.87|6073.5|6073|6073.5|6073|6073.37|6072.87|187
1734026180000|2024-12-12 17:56:20|6073.75|6073.25|6074|6073.5|6074|6073.5|6073.75|6073.25|221
1734026190000|2024-12-12 17:56:30|6074.25|6073.75|6074.25|6073.75|6074.25|6073.75|6074|6073.5|478
1734026200000|2024-12-12 17:56:40|6074.5|6074|6074.25|6073.75|6074.5|6074|6074.25|6073.75|475
1734026210000|2024-12-12 17:56:50|6074.12|6073.62|6074.5|6074|6074.5|6074|6074.12|6073.62|316
1734026220000|2024-12-12 17:57:00|6074.75|6074.25|6074.5|6074|6075|6074.5|6074.5|6074|307
1734026230000|2024-12-12 17:57:10|6074.25|6073.75|6073.75|6073.25|6074.5|6074|6073.75|6073.25|851
1734026240000|2024-12-12 17:57:20|6073.62|6073.12|6074|6073.5|6074.25|6073.75|6073.62|6073.12|492
1734026250000|2024-12-12 17:57:30|6074.12|6073.62|6074.5|6074|6074.5|6074|6074.12|6073.62|241
1734026260000|2024-12-12 17:57:40|6074.75|6074.25|6074.5|6074|6074.75|6074.25|6074.5|6074|262
1734026270000|2024-12-12 17:57:50|6074.75|6074.25|6075|6074.5|6075|6074.5|6074.75|6074.25|259
1734026280000|2024-12-12 17:58:00|6074.75|6074.25|6075|6074.5|6075|6074.5|6074.75|6074.25|63
1734026290000|2024-12-12 17:58:10|||||||||85
1734026300000|2024-12-12 17:58:20|6075.25|6074.75|6075.5|6075|6075.5|6075|6075|6074.5|639
1734026310000|2024-12-12 17:58:30|6075.75|6075.25|6075.75|6075.25|6075.75|6075.25|6075.5|6075|536
1734026320000|2024-12-12 17:58:40|6075.5|6075|6075.75|6075.25|6075.75|6075.25|6075.5|6075|361
1734026330000|2024-12-12 17:58:50|6076|6075.5|6076.25|6075.75|6076.25|6075.75|6076|6075.5|524
1734026340000|2024-12-12 17:59:00|6076|6075.5|6075.75|6075.25|6076|6075.5|6075.5|6075|382
1734026350000|2024-12-12 17:59:10|6075.62|6075.12|6075.75|6075.25|6075.75|6075.25|6075.62|6075.12|350
1734026360000|2024-12-12 17:59:20|6075.62|6075.12|6076|6075.5|6076|6075.5|6075.5|6075|382
1734026370000|2024-12-12 17:59:30|6076.25|6075.75|6076.5|6076|6076.5|6076|6076.25|6075.75|653
1734026380000|2024-12-12 17:59:40|6076.25|6075.75|6076.25|6075.75|6076.5|6076|6076|6075.5|343
1734026390000|2024-12-12 17:59:50|6076.5|6076|6076.5|6076|6077|6076.5|6076.5|6076|794
1734026400000|2024-12-12 18:00:00|6076|6075.5|6076.5|6076|6076.5|6076|6076|6075.5|734
1734026410000|2024-12-12 18:00:10|6076.25|6075.75|6076.5|6076|6076.5|6076|6076.25|6075.75|287
1734026420000|2024-12-12 18:00:20|6076.75|6076.25|6076.75|6076.25|6077.25|6076.75|6076.75|6076.25|492
1734026430000|2024-12-12 18:00:30|6076.87|6076.37|6077|6076.5|6077.25|6076.75|6076.87|6076.37|679
1734026440000|2024-12-12 18:00:40|6077.12|6076.62|6077.25|6076.75|6077.25|6076.75|6077|6076.5|204
1734026450000|2024-12-12 18:00:50|6077|6076.5|6077.25|6076.75|6077.25|6076.75|6077|6076.5|653
1734026460000|2024-12-12 18:01:00|6077|6076.5|6076.75|6076.25|6077|6076.5|6076.75|6076.25|554
1734026470000|2024-12-12 18:01:10|6076.87|6076.37|6076.25|6075.75|6077|6076.5|6076|6075.5|490
1734026480000|2024-12-12 18:01:20|6076.5|6076|6076.75|6076.25|6076.75|6076.25|6076.25|6075.75|230
1734026490000|2024-12-12 18:01:30|6076.62|6076.12|6077|6076.5|6077|6076.5|6076.5|6076|531
1734026500000|2024-12-12 18:01:40|6076.75|6076.25|6076.25|6075.75|6077|6076.5|6076.25|6075.75|495
1734026510000|2024-12-12 18:01:50|6076.5|6076|6076.25|6075.75|6076.62|6076.12|6076.25|6075.75|273
1734026520000|2024-12-12 18:02:00|6075.75|6075.25|6075.5|6075|6075.75|6075.25|6075.5|6075|484
1734026530000|2024-12-12 18:02:10|6075.25|6074.75|6075.5|6075|6075.5|6075|6075|6074.5|830
1734026540000|2024-12-12 18:02:20|6075.25|6074.75|6075.5|6075|6075.75|6075.25|6075.25|6074.75|432
1734026550000|2024-12-12 18:02:30|6075.25|6074.75|6075|6074.5|6075.25|6074.75|6074.75|6074.25|579
1734026560000|2024-12-12 18:02:40|6074.75|6074.25|6074.25|6073.75|6074.75|6074.25|6074|6073.5|583
1734026570000|2024-12-12 18:02:50|6074|6073.5|6074|6073.5|6074|6073.5|6074|6073.5|181
1734026580000|2024-12-12 18:03:00|6073.75|6073.25|6074|6073.5|6074|6073.5|6073.5|6073|543
1734026590000|2024-12-12 18:03:10|6074.25|6073.75|6074.25|6073.75|6074.25|6073.75|6074.25|6073.75|189
1734026600000|2024-12-12 18:03:20|6074.12|6073.62|6073.75|6073.25|6074.5|6074|6073.75|6073.25|334
1734026610000|2024-12-12 18:03:30|6073.5|6073|6073.75|6073.25|6073.75|6073.25|6073.5|6073|148
1734026620000|2024-12-12 18:03:40|6074|6073.5|6074|6073.5|6074|6073.5|6074|6073.5|138
1734026630000|2024-12-12 18:03:50|6073.75|6073.25|6074|6073.5|6074|6073.5|6073.75|6073.25|315
1734026640000|2024-12-12 18:04:00|6073.75|6073.25|6074.25|6073.75|6074.25|6073.75|6073.75|6073.25|314
1734026650000|2024-12-12 18:04:10|6074|6073.5|6073.75|6073.25|6074.25|6073.75|6073.75|6073.25|367
1734026660000|2024-12-12 18:04:20|6074|6073.5|6074|6073.5|6074|6073.5|6073.75|6073.25|224
1734026670000|2024-12-12 18:04:30|6073.75|6073.25|6073.75|6073.25|6073.75|6073.25|6073.5|6073|393
1734026680000|2024-12-12 18:04:40|6073.87|6073.37|6073.75|6073.25|6074|6073.5|6073.75|6073.25|213
1734026690000|2024-12-12 18:04:50|6073.5|6073|6073.62|6073.12|6073.75|6073.25|6073.5|6073|157
1734026700000|2024-12-12 18:05:00|6073.5|6073|6073|6072.5|6073.75|6073.25|6073|6072.5|273
1734026710000|2024-12-12 18:05:10|6073.25|6072.75|6073.25|6072.75|6073.25|6072.75|6073|6072.5|341
1734026720000|2024-12-12 18:05:20|6073.5|6073|6073.75|6073.25|6073.75|6073.25|6073.37|6072.87|188
1734026730000|2024-12-12 18:05:30|6073.5|6073|6073.5|6073|6073.5|6073|6073.5|6073|339
1734026740000|2024-12-12 18:05:40|6073.25|6072.75|6073.25|6072.75|6073.5|6073|6073|6072.5|600
1734026750000|2024-12-12 18:05:50|6073.5|6073|6074.25|6073.75|6074.25|6073.75|6073.5|6073|488
1734026760000|2024-12-12 18:06:00|6074.5|6074|6075|6074.5|6075|6074.5|6074.5|6074|259
1734026770000|2024-12-12 18:06:10|6075.12|6074.62|6075.25|6074.75|6075.25|6074.75|6075|6074.5|251
1734026780000|2024-12-12 18:06:20|6075.37|6074.87|6075.25|6074.75|6075.5|6075|6075.25|6074.75|220
1734026790000|2024-12-12 18:06:30|6075.5|6075|6075.75|6075.25|6075.75|6075.25|6075.5|6075|272
1734026800000|2024-12-12 18:06:40|6076|6075.5|6076|6075.5|6076|6075.5|6075.75|6075.25|825
1734026810000|2024-12-12 18:06:50|6075.75|6075.25|6075.25|6074.75|6075.75|6075.25|6075.25|6074.75|366
1734026820000|2024-12-12 18:07:00|6075.37|6074.87|6075.5|6075|6075.5|6075|6075.25|6074.75|282
1734026830000|2024-12-12 18:07:10|6075|6074.5|6075|6074.5|6075|6074.5|6075|6074.5|181
1734026840000|2024-12-12 18:07:20|6075.25|6074.75|6075.5|6075|6075.5|6075|6075.25|6074.75|197
1734026850000|2024-12-12 18:07:30|6075.25|6074.75|6075.5|6075|6075.5|6075|6075.25|6074.75|165
1734026860000|2024-12-12 18:07:40|6075.75|6075.25|6075|6074.5|6076|6075.5|6074.75|6074.25|1069
1734026870000|2024-12-12 18:07:50|6074.87|6074.37|6075.25|6074.75|6075.5|6075|6074.87|6074.37|272
1734026880000|2024-12-12 18:08:00|6075.12|6074.62|6075|6074.5|6075.25|6074.75|6074.75|6074.25|319
1734026890000|2024-12-12 18:08:10|6074.87|6074.37|6075.25|6074.75|6075.25|6074.75|6074.87|6074.37|268
1734026900000|2024-12-12 18:08:20|6075|6074.5|6075|6074.5|6075.25|6074.75|6075|6074.5|428
1734026910000|2024-12-12 18:08:30|6075.25|6074.75|6075|6074.5|6075.25|6074.75|6075|6074.5|302
1734026920000|2024-12-12 18:08:40|6075.25|6074.75|6074.75|6074.25|6075.25|6074.75|6074.75|6074.25|257
1734026930000|2024-12-12 18:08:50|6074.87|6074.37|6074.75|6074.25|6075|6074.5|6074.5|6074|479
1734026940000|2024-12-12 18:09:00|6075|6074.5|6075.5|6075|6075.5|6075|6074.75|6074.25|390
1734026950000|2024-12-12 18:09:10|||||||||136
1734026960000|2024-12-12 18:09:20|6075.75|6075.25|6075.75|6075.25|6075.75|6075.25|6075.75|6075.25|248
1734026970000|2024-12-12 18:09:30|6076|6075.5|6076|6075.5|6076|6075.5|6076|6075.5|88
1734026980000|2024-12-12 18:09:40|6076.25|6075.75|6076.25|6075.75|6076.25|6075.75|6076|6075.5|278
1734026990000|2024-12-12 18:09:50|6076.12|6075.62|6076.25|6075.75|6076.25|6075.75|6076.12|6075.62|240
1734027000000|2024-12-12 18:10:00|6076.37|6075.87|6076.5|6076|6076.5|6076|6076.25|6075.75|314
1734027010000|2024-12-12 18:10:10|6076.25|6075.75|6076.25|6075.75|6076.5|6076|6076.25|6075.75|222
1734027020000|2024-12-12 18:10:20|6076.5|6076|6076.5|6076|6076.75|6076.25|6076.5|6076|418
1734027030000|2024-12-12 18:10:30|6076.62|6076.12|6076.5|6076|6076.62|6076.12|6076.25|6075.75|516
1734027040000|2024-12-12 18:10:40|6076.25|6075.75|6076.25|6075.75|6076.25|6075.75|6076|6075.5|181
1734027050000|2024-12-12 18:10:50|||||||||77
1734027060000|2024-12-12 18:11:00|6076.5|6076|6075.75|6075.25|6076.5|6076|6075.75|6075.25|536
1734027070000|2024-12-12 18:11:10|6076|6075.5|6075.5|6075|6076|6075.5|6075.5|6075|138
1734027080000|2024-12-12 18:11:20|6075.25|6074.75|6074.75|6074.25|6075.5|6075|6074.75|6074.25|345
1734027090000|2024-12-12 18:11:30|6074.5|6074|6074.25|6073.75|6074.5|6074|6074.25|6073.75|205
1734027100000|2024-12-12 18:11:40|6074.5|6074|6073.5|6073|6074.5|6074|6073.5|6073|648
1734027110000|2024-12-12 18:11:50|6073.75|6073.25|6073.5|6073|6073.75|6073.25|6073.37|6072.87|296
1734027120000|2024-12-12 18:12:00|6073.25|6072.75|6073.5|6073|6073.75|6073.25|6073.25|6072.75|381
1734027130000|2024-12-12 18:12:10|6073.75|6073.25|6073.75|6073.25|6074|6073.5|6073.75|6073.25|178
1734027140000|2024-12-12 18:12:20|6074|6073.5|6074|6073.5|6074|6073.5|6073.75|6073.25|125
1734027150000|2024-12-12 18:12:30|6073.75|6073.25|6074.5|6074|6074.5|6074|6073.75|6073.25|360
1734027160000|2024-12-12 18:12:40|6074.75|6074.25|6075.25|6074.75|6075.25|6074.75|6074.75|6074.25|274
1734027170000|2024-12-12 18:12:50|6075.5|6075|6075.25|6074.75|6075.5|6075|6075.25|6074.75|372
1734027180000|2024-12-12 18:13:00|6075.5|6075|6075.5|6075|6075.5|6075|6075.37|6074.87|126
1734027190000|2024-12-12 18:13:10|6075.75|6075.25|6075.75|6075.25|6075.75|6075.25|6075.75|6075.25|150
1734027200000|2024-12-12 18:13:20|6076|6075.5|6076|6075.5|6076|6075.5|6076|6075.5|444
1734027210000|2024-12-12 18:13:30|6076.25|6075.75|6076.5|6076|6076.5|6076|6076.25|6075.75|145
1734027220000|2024-12-12 18:13:40|6076.25|6075.75|6076.5|6076|6076.5|6076|6076.25|6075.75|350
1734027230000|2024-12-12 18:13:50|||||||||34
1734027240000|2024-12-12 18:14:00|6076.62|6076.12|6076.12|6075.62|6076.62|6076.12|6076.12|6075.62|370
1734027250000|2024-12-12 18:14:10|6076|6075.5|6076.5|6076|6076.5|6076|6076|6075.5|250
1734027260000|2024-12-12 18:14:20|6076.62|6076.12|6076.75|6076.25|6076.75|6076.25|6076.62|6076.12|313
1734027270000|2024-12-12 18:14:30|||||||||243
1734027280000|2024-12-12 18:14:40|6076.62|6076.12|6076.5|6076|6076.62|6076.12|6076.25|6075.75|250
1734027290000|2024-12-12 18:14:50|||||||||57
1734027300000|2024-12-12 18:15:00|6076.25|6075.75|6076|6075.5|6076.25|6075.75|6076|6075.5|214
1734027310000|2024-12-12 18:15:10|6075.75|6075.25|6076|6075.5|6076|6075.5|6075.75|6075.25|236
1734027320000|2024-12-12 18:15:20|6075.87|6075.37|6076|6075.5|6076|6075.5|6075.87|6075.37|115
1734027330000|2024-12-12 18:15:30|6076.25|6075.75|6076|6075.5|6076.25|6075.75|6076|6075.5|185
1734027340000|2024-12-12 18:15:40|6076.25|6075.75|6076.5|6076|6076.5|6076|6076.25|6075.75|279
1734027350000|2024-12-12 18:15:50|||||||||302
1734027360000|2024-12-12 18:16:00|6076.25|6075.75|6075.25|6074.75|6076.5|6076|6075.25|6074.75|386
1734027370000|2024-12-12 18:16:10|6075|6074.5|6075.25|6074.75|6075.25|6074.75|6075|6074.5|370
1734027380000|2024-12-12 18:16:20|6075|6074.5|6075|6074.5|6075|6074.5|6075|6074.5|75
1734027390000|2024-12-12 18:16:30|6074.75|6074.25|6074.87|6074.37|6074.87|6074.37|6074.75|6074.25|96
1734027400000|2024-12-12 18:16:40|6074.75|6074.25|6074.75|6074.25|6074.75|6074.25|6074.75|6074.25|196
1734027410000|2024-12-12 18:16:50|6074.5|6074|6074.75|6074.25|6074.87|6074.37|6074.5|6074|444
1734027420000|2024-12-12 18:17:00|6075|6074.5|6074.75|6074.25|6075|6074.5|6074.75|6074.25|542
1734027430000|2024-12-12 18:17:10|6074.87|6074.37|6074.75|6074.25|6075|6074.5|6074.5|6074|193
1734027440000|2024-12-12 18:17:20|6075|6074.5|6074.75|6074.25|6075|6074.5|6074.75|6074.25|324
1734027450000|2024-12-12 18:17:30|6075|6074.5|6076.25|6075.75|6076.25|6075.75|6075|6074.5|757
1734027460000|2024-12-12 18:17:40|||||||||135
1734027470000|2024-12-12 18:17:50|6076.5|6076|6076.25|6075.75|6076.5|6076|6076.25|6075.75|323
1734027480000|2024-12-12 18:18:00|6076.5|6076|6076.25|6075.75|6076.5|6076|6076.25|6075.75|211
1734027490000|2024-12-12 18:18:10|||||||||934
1734027500000|2024-12-12 18:18:20|6076.5|6076|6076.5|6076|6076.75|6076.25|6076.5|6076|389
1734027510000|2024-12-12 18:18:30|6076.75|6076.25|6076.75|6076.25|6076.75|6076.25|6076.75|6076.25|219
1734027520000|2024-12-12 18:18:40|||||||||96
1734027530000|2024-12-12 18:18:50|6076.87|6076.37|6076.75|6076.25|6077|6076.5|6076.75|6076.25|563
1734027540000|2024-12-12 18:19:00|6076.87|6076.37|6076.75|6076.25|6077|6076.5|6076.75|6076.25|66
1734027550000|2024-12-12 18:19:10|6076.62|6076.12|6076.25|6075.75|6076.62|6076.12|6076|6075.5|464
1734027560000|2024-12-12 18:19:20|6076.5|6076|6076.5|6076|6076.5|6076|6076.25|6075.75|283
1734027570000|2024-12-12 18:19:30|6076.62|6076.12|6076.75|6076.25|6077|6076.5|6076.62|6076.12|244
1734027580000|2024-12-12 18:19:40|6077|6076.5|6077|6076.5|6077|6076.5|6076.87|6076.37|87
1734027590000|2024-12-12 18:19:50|6076.87|6076.37|6077|6076.5|6077|6076.5|6076.87|6076.37|381
1734027600000|2024-12-12 18:20:00|6077.12|6076.62|6077|6076.5|6077.12|6076.62|6076.75|6076.25|327
1734027610000|2024-12-12 18:20:10|6076.75|6076.25|6077|6076.5|6077|6076.5|6076.75|6076.25|264
1734027620000|2024-12-12 18:20:20|6076.75|6076.25|6077|6076.5|6077|6076.5|6076.75|6076.25|208
1734027630000|2024-12-12 18:20:30|6076.75|6076.25|6077|6076.5|6077|6076.5|6076.75|6076.25|251
1734027640000|2024-12-12 18:20:40|6076.87|6076.37|6076.25|6075.75|6076.87|6076.37|6076.25|6075.75|363
1734027650000|2024-12-12 18:20:50|6076.37|6075.87|6077|6076.5|6077|6076.5|6076.37|6075.87|577
1734027660000|2024-12-12 18:21:00|6077.25|6076.75|6077|6076.5|6077.25|6076.75|6076.75|6076.25|426
1734027670000|2024-12-12 18:21:10|6076.87|6076.37|6076.75|6076.25|6076.87|6076.37|6076.5|6076|231
1734027680000|2024-12-12 18:21:20|6076.5|6076|6076.5|6076|6076.75|6076.25|6076.25|6075.75|500
1734027690000|2024-12-12 18:21:30|6076.25|6075.75|6075.75|6075.25|6076.5|6076|6075.75|6075.25|188
1734027700000|2024-12-12 18:21:40|6076|6075.5|6075.75|6075.25|6076|6075.5|6075.75|6075.25|253
1734027710000|2024-12-12 18:21:50|6075.87|6075.37|6075.5|6075|6075.87|6075.37|6075.5|6075|260
1734027720000|2024-12-12 18:22:00|6075.75|6075.25|6076|6075.5|6076|6075.5|6075.75|6075.25|370
1734027730000|2024-12-12 18:22:10|6076.12|6075.62|6076.25|6075.75|6076.25|6075.75|6076.12|6075.62|146
1734027740000|2024-12-12 18:22:20|6076.5|6076|6076.5|6076|6076.5|6076|6076.25|6075.75|307
1734027750000|2024-12-12 18:22:30|6076.25|6075.75|6076|6075.5|6076.25|6075.75|6076|6075.5|69
1734027760000|2024-12-12 18:22:40|6075.75|6075.25|6075.5|6075|6076|6075.5|6075.5|6075|329
1734027770000|2024-12-12 18:22:50|6075.37|6074.87|6076|6075.5|6076|6075.5|6075.37|6074.87|343
1734027780000|2024-12-12 18:23:00|6076.25|6075.75|6076.25|6075.75|6076.25|6075.75|6076.25|6075.75|97
1734027790000|2024-12-12 18:23:10|6076|6075.5|6076|6075.5|6076|6075.5|6075.75|6075.25|128
1734027800000|2024-12-12 18:23:20|6076.25|6075.75|6076.5|6076|6076.5|6076|6076.25|6075.75|204
1734027810000|2024-12-12 18:23:30|6076.25|6075.75|6076.75|6076.25|6076.75|6076.25|6076.25|6075.75|193
1734027820000|2024-12-12 18:23:40|6077|6076.5|6077|6076.5|6077|6076.5|6076.75|6076.25|571
1734027830000|2024-12-12 18:23:50|6076.87|6076.37|6076.5|6076|6077|6076.5|6076.5|6076|219
1734027840000|2024-12-12 18:24:00|6076.62|6076.12|6076.75|6076.25|6076.75|6076.25|6076.62|6076.12|169
1734027850000|2024-12-12 18:24:10|6077|6076.5|6076.5|6076|6077|6076.5|6076.5|6076|150
1734027860000|2024-12-12 18:24:20|6076.75|6076.25|6077|6076.5|6077|6076.5|6076.75|6076.25|160
1734027870000|2024-12-12 18:24:30|6077.25|6076.75|6077.25|6076.75|6077.25|6076.75|6077|6076.5|304
1734027880000|2024-12-12 18:24:40|6077.5|6077|6077.25|6076.75|6077.5|6077|6077.25|6076.75|327
1734027890000|2024-12-12 18:24:50|6077|6076.5|6077|6076.5|6077|6076.5|6076.87|6076.37|224
1734027900000|2024-12-12 18:25:00|6076.75|6076.25|6077|6076.5|6077|6076.5|6076.75|6076.25|435
1734027910000|2024-12-12 18:25:10|||||||||105
1734027920000|2024-12-12 18:25:20|6077.12|6076.62|6077.25|6076.75|6077.25|6076.75|6077.12|6076.62|154
1734027930000|2024-12-12 18:25:30|||||||||153
1734027940000|2024-12-12 18:25:40|6077|6076.5|6076.75|6076.25|6077|6076.5|6076.75|6076.25|205
1734027950000|2024-12-12 18:25:50|6076.5|6076|6076.5|6076|6076.75|6076.25|6076.5|6076|463
1734027960000|2024-12-12 18:26:00|6076.37|6075.87|6076.25|6075.75|6076.37|6075.87|6075.75|6075.25|770
1734027970000|2024-12-12 18:26:10|6076.5|6076|6076.5|6076|6076.75|6076.25|6076.25|6075.75|1542
1734027980000|2024-12-12 18:26:20|6076.62|6076.12|6077.25|6076.75|6077.25|6076.75|6076.62|6076.12|361
1734027990000|2024-12-12 18:26:30|6077.5|6077|6077.5|6077|6077.75|6077.25|6077.5|6077|663
1734028000000|2024-12-12 18:26:40|6077.25|6076.75|6077.5|6077|6077.5|6077|6077|6076.5|228
1734028010000|2024-12-12 18:26:50|6077.62|6077.12|6077.75|6077.25|6077.75|6077.25|6077.5|6077|395
1734028020000|2024-12-12 18:27:00|6077.5|6077|6077.5|6077|6077.5|6077|6077.5|6077|325
1734028030000|2024-12-12 18:27:10|6077.62|6077.12|6078|6077.5|6078|6077.5|6077.62|6077.12|553
1734028040000|2024-12-12 18:27:20|6077.75|6077.25|6078|6077.5|6078|6077.5|6077.75|6077.25|288
1734028050000|2024-12-12 18:27:30|6077.87|6077.37|6077.75|6077.25|6078|6077.5|6077.75|6077.25|346
1734028060000|2024-12-12 18:27:40|6077.62|6077.12|6077.5|6077|6077.62|6077.12|6077.5|6077|350
1734028070000|2024-12-12 18:27:50|6077.25|6076.75|6077.37|6076.87|6077.75|6077.25|6077.25|6076.75|367
1734028080000|2024-12-12 18:28:00|6077.25|6076.75|6076.5|6076|6077.37|6076.87|6076.5|6076|579
1734028090000|2024-12-12 18:28:10|6076.75|6076.25|6077|6076.5|6077|6076.5|6076.75|6076.25|111
1734028100000|2024-12-12 18:28:20|6076.75|6076.25|6076.75|6076.25|6076.75|6076.25|6076.75|6076.25|106
1734028110000|2024-12-12 18:28:30|6077|6076.5|6076.75|6076.25|6077|6076.5|6076.62|6076.12|348
1734028120000|2024-12-12 18:28:40|||||||||128
1734028130000|2024-12-12 18:28:50|6076.62|6076.12|6076.25|6075.75|6076.62|6076.12|6076.25|6075.75|311
1734028140000|2024-12-12 18:29:00|6076.5|6076|6075.25|6074.75|6076.5|6076|6075.25|6074.75|642
1734028150000|2024-12-12 18:29:10|6075|6074.5|6075|6074.5|6075|6074.5|6074.5|6074|1034
1734028160000|2024-12-12 18:29:20|6074.75|6074.25|6074.25|6073.75|6075|6074.5|6074.25|6073.75|1053
1734028170000|2024-12-12 18:29:30|6074|6073.5|6073.25|6072.75|6074|6073.5|6073.25|6072.75|880
1734028180000|2024-12-12 18:29:40|6073.5|6073|6073.5|6073|6073.5|6073|6073.25|6072.75|275
1734028190000|2024-12-12 18:29:50|6073.62|6073.12|6073.75|6073.25|6074|6073.5|6073.5|6073|775
1734028200000|2024-12-12 18:30:00|6073.5|6073|6073.5|6073|6074|6073.5|6073.5|6073|551
1734028210000|2024-12-12 18:30:10|6073.25|6072.75|6073.5|6073|6073.5|6073|6073.25|6072.75|509
1734028220000|2024-12-12 18:30:20|6073.75|6073.25|6073.5|6073|6073.75|6073.25|6073.5|6073|357
1734028230000|2024-12-12 18:30:30|||||||||42
1734028240000|2024-12-12 18:30:40|6073.37|6072.87|6073.5|6073|6073.5|6073|6073.25|6072.75|243
1734028250000|2024-12-12 18:30:50|6073.75|6073.25|6073.75|6073.25|6074|6073.5|6073.75|6073.25|375
1734028260000|2024-12-12 18:31:00|6073.25|6072.75|6072.5|6072|6073.5|6073|6072.5|6072|1475
1734028270000|2024-12-12 18:31:10|6072.75|6072.25|6072.5|6072|6072.75|6072.25|6072.25|6071.75|799
1734028280000|2024-12-12 18:31:20|6072.75|6072.25|6072.5|6072|6072.75|6072.25|6072.25|6071.75|267
1734028290000|2024-12-12 18:31:30|6072.62|6072.12|6072.75|6072.25|6072.75|6072.25|6072.25|6071.75|107
1734028300000|2024-12-12 18:31:40|6072.5|6072|6072.5|6072|6073|6072.5|6072.5|6072|494
1734028310000|2024-12-12 18:31:50|6072.75|6072.25|6072.25|6071.75|6072.75|6072.25|6072.25|6071.75|230
1734028320000|2024-12-12 18:32:00|6072.37|6071.87|6072.5|6072|6072.87|6072.37|6072.25|6071.75|463
1734028330000|2024-12-12 18:32:10|6072.75|6072.25|6072.75|6072.25|6073|6072.5|6072.75|6072.25|202
1734028340000|2024-12-12 18:32:20|6072.62|6072.12|6072.25|6071.75|6072.62|6072.12|6072.25|6071.75|238
1734028350000|2024-12-12 18:32:30|6072.5|6072|6072.5|6072|6072.75|6072.25|6072.37|6071.87|207
1734028360000|2024-12-12 18:32:40|6072.62|6072.12|6072.5|6072|6072.75|6072.25|6072.25|6071.75|352
1734028370000|2024-12-12 18:32:50|6072.62|6072.12|6072.75|6072.25|6072.75|6072.25|6072.62|6072.12|213
1734028380000|2024-12-12 18:33:00|6072.62|6072.12|6072.25|6071.75|6072.75|6072.25|6072.25|6071.75|392
1734028390000|2024-12-12 18:33:10|6072.12|6071.62|6072.25|6071.75|6072.5|6072|6072.12|6071.62|197
1734028400000|2024-12-12 18:33:20|6072|6071.5|6072.25|6071.75|6072.25|6071.75|6072|6071.5|103
1734028410000|2024-12-12 18:33:30|6072|6071.5|6072.25|6071.75|6072.5|6072|6071.75|6071.25|496
1734028420000|2024-12-12 18:33:40|||||||||134
1734028430000|2024-12-12 18:33:50|6072.37|6071.87|6072.25|6071.75|6072.37|6071.87|6072.25|6071.75|181
1734028440000|2024-12-12 18:34:00|6072|6071.5|6072|6071.5|6072.25|6071.75|6072|6071.5|270
1734028450000|2024-12-12 18:34:10|6072.12|6071.62|6071.25|6070.75|6072.12|6071.62|6071.25|6070.75|500
1734028460000|2024-12-12 18:34:20|6071|6070.5|6071.25|6070.75|6071.25|6070.75|6071|6070.5|647
1734028470000|2024-12-12 18:34:30|6071|6070.5|6071|6070.5|6072|6071.5|6071|6070.5|493
1734028480000|2024-12-12 18:34:40|6071.12|6070.62|6071|6070.5|6071.25|6070.75|6071|6070.5|266
1734028490000|2024-12-12 18:34:50|6071.12|6070.62|6071|6070.5|6071.25|6070.75|6071|6070.5|299
1734028500000|2024-12-12 18:35:00|6071.25|6070.75|6070|6069.5|6071.25|6070.75|6070|6069.5|956
1734028510000|2024-12-12 18:35:10|6069.75|6069.25|6069|6068.5|6069.75|6069.25|6068.75|6068.25|1403
1734028520000|2024-12-12 18:35:20|6069.25|6068.75|6069.75|6069.25|6069.75|6069.25|6069|6068.5|601
1734028530000|2024-12-12 18:35:30|6069.5|6069|6069.5|6069|6069.75|6069.25|6069.5|6069|361
1734028540000|2024-12-12 18:35:40|6069.25|6068.75|6069.25|6068.75|6069.5|6069|6069|6068.5|432
1734028550000|2024-12-12 18:35:50|6069.5|6069|6069.5|6069|6069.5|6069|6069.25|6068.75|474
1734028560000|2024-12-12 18:36:00|6069.25|6068.75|6069.25|6068.75|6069.25|6068.75|6068.75|6068.25|835
1734028570000|2024-12-12 18:36:10|6069.37|6068.87|6069.5|6069|6069.5|6069|6069.25|6068.75|147
1734028580000|2024-12-12 18:36:20|6069.75|6069.25|6070.5|6070|6070.5|6070|6069.75|6069.25|643
1734028590000|2024-12-12 18:36:30|6070.75|6070.25|6070.62|6070.12|6070.75|6070.25|6070.5|6070|741
1734028600000|2024-12-12 18:36:40|6070.75|6070.25|6070.5|6070|6071|6070.5|6070.5|6070|434
1734028610000|2024-12-12 18:36:50|6070.75|6070.25|6070.25|6069.75|6070.75|6070.25|6069.87|6069.37|398
1734028620000|2024-12-12 18:37:00|6070.5|6070|6070.5|6070|6070.62|6070.12|6070.5|6070|256
1734028630000|2024-12-12 18:37:10|6070.25|6069.75|6069.5|6069|6070.25|6069.75|6069.5|6069|333
1734028640000|2024-12-12 18:37:20|6069.75|6069.25|6070|6069.5|6070|6069.5|6069.5|6069|311
1734028650000|2024-12-12 18:37:30|6069.75|6069.25|6070|6069.5|6070|6069.5|6069.75|6069.25|881
1734028660000|2024-12-12 18:37:40|6069.75|6069.25|6069.75|6069.25|6069.75|6069.25|6069.75|6069.25|186
1734028670000|2024-12-12 18:37:50|6069.87|6069.37|6069.25|6068.75|6069.87|6069.37|6069.25|6068.75|330
1734028680000|2024-12-12 18:38:00|6069.5|6069|6068.5|6068|6069.5|6069|6068.5|6068|524
1734028690000|2024-12-12 18:38:10|6068.25|6067.75|6068|6067.5|6068.5|6068|6067.75|6067.25|1147
1734028700000|2024-12-12 18:38:20|6067.75|6067.25|6068.5|6068|6068.5|6068|6067.75|6067.25|571
1734028710000|2024-12-12 18:38:30|6068.37|6067.87|6068|6067.5|6068.5|6068|6068|6067.5|413
1734028720000|2024-12-12 18:38:40|6068.12|6067.62|6068|6067.5|6068.25|6067.75|6067.75|6067.25|501
1734028730000|2024-12-12 18:38:50|6068.12|6067.62|6068.25|6067.75|6068.25|6067.75|6068.12|6067.62|220
1734028740000|2024-12-12 18:39:00|6068|6067.5|6068.25|6067.75|6068.5|6068|6068|6067.5|158
1734028750000|2024-12-12 18:39:10|6068|6067.5|6068.75|6068.25|6068.75|6068.25|6068|6067.5|244
1734028760000|2024-12-12 18:39:20|6069|6068.5|6069.75|6069.25|6069.75|6069.25|6069|6068.5|472
1734028770000|2024-12-12 18:39:30|6069.5|6069|6070.5|6070|6070.75|6070.25|6069.5|6069|821
1734028780000|2024-12-12 18:39:40|6070.75|6070.25|6070.5|6070|6070.75|6070.25|6070.5|6070|316
1734028790000|2024-12-12 18:39:50|6070.25|6069.75|6070.25|6069.75|6070.75|6070.25|6070.25|6069.75|408
1734028800000|2024-12-12 18:40:00|6070|6069.5|6070.5|6070|6070.5|6070|6070|6069.5|671
1734028810000|2024-12-12 18:40:10|6071|6070.5|6071.25|6070.75|6071.5|6071|6070.75|6070.25|804
1734028820000|2024-12-12 18:40:20|||||||||208
1734028830000|2024-12-12 18:40:30|6071|6070.5|6071|6070.5|6071|6070.5|6071|6070.5|109
1734028840000|2024-12-12 18:40:40|||||||||33
1734028850000|2024-12-12 18:40:50|6071.25|6070.75|6071|6070.5|6071.25|6070.75|6071|6070.5|243
1734028860000|2024-12-12 18:41:00|6070.5|6070|6070|6069.5|6070.5|6070|6070|6069.5|604
1734028870000|2024-12-12 18:41:10|6069.5|6069|6069.5|6069|6069.75|6069.25|6069.25|6068.75|532
1734028880000|2024-12-12 18:41:20|6069.37|6068.87|6069.25|6068.75|6069.5|6069|6069.25|6068.75|917
1734028890000|2024-12-12 18:41:30|6069|6068.5|6068.75|6068.25|6069|6068.5|6068.75|6068.25|188
1734028900000|2024-12-12 18:41:40|6068.5|6068|6068.75|6068.25|6069.25|6068.75|6068.5|6068|322
1734028910000|2024-12-12 18:41:50|6068.5|6068|6068|6067.5|6068.75|6068.25|6067.75|6067.25|474
1734028920000|2024-12-12 18:42:00|6067.75|6067.25|6068.5|6068|6068.5|6068|6067.75|6067.25|403
1734028930000|2024-12-12 18:42:10|6068.75|6068.25|6068.75|6068.25|6068.75|6068.25|6068.5|6068|293
1734028940000|2024-12-12 18:42:20|6068.5|6068|6068.75|6068.25|6068.75|6068.25|6068.5|6068|1361
1734028950000|2024-12-12 18:42:30|6068.5|6068|6068.5|6068|6068.62|6068.12|6068.25|6067.75|231
1734028960000|2024-12-12 18:42:40|6068.25|6067.75|6068.5|6068|6068.75|6068.25|6068.25|6067.75|418
1734028970000|2024-12-12 18:42:50|6068.75|6068.25|6068.5|6068|6068.75|6068.25|6068.5|6068|287
1734028980000|2024-12-12 18:43:00|6068.75|6068.25|6068.75|6068.25|6068.75|6068.25|6068.75|6068.25|254
1734028990000|2024-12-12 18:43:10|6068.62|6068.12|6068.75|6068.25|6068.75|6068.25|6068.5|6068|141
1734029000000|2024-12-12 18:43:20|6068.87|6068.37|6069|6068.5|6069|6068.5|6068.75|6068.25|308
1734029010000|2024-12-12 18:43:30|||||||||6
1734029020000|2024-12-12 18:43:40|6069.12|6068.62|6068.75|6068.25|6069.12|6068.62|6068.5|6068|374
1734029030000|2024-12-12 18:43:50|6068.5|6068|6068.5|6068|6068.5|6068|6068.5|6068|138
1734029040000|2024-12-12 18:44:00|6068.75|6068.25|6068.75|6068.25|6068.75|6068.25|6068.75|6068.25|60
1734029050000|2024-12-12 18:44:10|6068.5|6068|6068.25|6067.75|6068.5|6068|6068|6067.5|380
1734029060000|2024-12-12 18:44:20|6068.5|6068|6068.5|6068|6068.5|6068|6068.5|6068|205
1734029070000|2024-12-12 18:44:30|6068.25|6067.75|6068.5|6068|6068.75|6068.25|6068.25|6067.75|323
1734029080000|2024-12-12 18:44:40|6068.25|6067.75|6068.25|6067.75|6068.25|6067.75|6068.25|6067.75|131
1734029090000|2024-12-12 18:44:50|6068.37|6067.87|6068.5|6068|6068.75|6068.25|6068.37|6067.87|176
1734029100000|2024-12-12 18:45:00|6068.25|6067.75|6068.5|6068|6068.75|6068.25|6068.25|6067.75|443
1734029110000|2024-12-12 18:45:10|6068.25|6067.75|6068.25|6067.75|6068.5|6068|6068.25|6067.75|225
1734029120000|2024-12-12 18:45:20|6068.12|6067.62|6068.5|6068|6068.5|6068|6068.12|6067.62|361
1734029130000|2024-12-12 18:45:30|6068.25|6067.75|6068.25|6067.75|6068.5|6068|6068.25|6067.75|563
1734029140000|2024-12-12 18:45:40|6068.5|6068|6068.75|6068.25|6068.87|6068.37|6068.5|6068|299
1734029150000|2024-12-12 18:45:50|6068.87|6068.37|6068.62|6068.12|6069.25|6068.75|6068.5|6068|356
1734029160000|2024-12-12 18:46:00|6068.5|6068|6068.5|6068|6068.5|6068|6068.25|6067.75|362
1734029170000|2024-12-12 18:46:10|6068.62|6068.12|6069|6068.5|6069|6068.5|6068.62|6068.12|251
1734029180000|2024-12-12 18:46:20|6068.87|6068.37|6069|6068.5|6069|6068.5|6068.75|6068.25|803
1734029190000|2024-12-12 18:46:30|6069.25|6068.75|6069|6068.5|6069.25|6068.75|6069|6068.5|162
1734029200000|2024-12-12 18:46:40|6068.87|6068.37|6068.75|6068.25|6068.87|6068.37|6068.75|6068.25|264
1734029210000|2024-12-12 18:46:50|6069|6068.5|6069|6068.5|6069|6068.5|6069|6068.5|290
1734029220000|2024-12-12 18:47:00|6068.75|6068.25|6068.75|6068.25|6068.75|6068.25|6068.5|6068|313
1734029230000|2024-12-12 18:47:10|6068.5|6068|6068.5|6068|6068.5|6068|6068.5|6068|62
1734029240000|2024-12-12 18:47:20|6068.62|6068.12|6068.5|6068|6068.62|6068.12|6068.5|6068|116
1734029250000|2024-12-12 18:47:30|6068.62|6068.12|6069|6068.5|6069|6068.5|6068.5|6068|252
1734029260000|2024-12-12 18:47:40|6069.12|6068.62|6069.25|6068.75|6069.5|6069|6069.12|6068.62|295
1734029270000|2024-12-12 18:47:50|6069.5|6069|6069|6068.5|6069.5|6069|6069|6068.5|147
1734029280000|2024-12-12 18:48:00|6069.12|6068.62|6068.5|6068|6069.12|6068.62|6068.5|6068|303
1734029290000|2024-12-12 18:48:10|6068.62|6068.12|6068.75|6068.25|6068.75|6068.25|6068.5|6068|113
1734029300000|2024-12-12 18:48:20|6068.87|6068.37|6068.75|6068.25|6069|6068.5|6068.75|6068.25|461
1734029310000|2024-12-12 18:48:30|6068.5|6068|6068.5|6068|6068.75|6068.25|6068.5|6068|130
1734029320000|2024-12-12 18:48:40|6068.37|6067.87|6068.25|6067.75|6068.37|6067.87|6068.25|6067.75|127
1734029330000|2024-12-12 18:48:50|6068|6067.5|6068.25|6067.75|6068.25|6067.75|6068|6067.5|312
1734029340000|2024-12-12 18:49:00|6068.5|6068|6069.25|6068.75|6069.25|6068.75|6068.5|6068|334
1734029350000|2024-12-12 18:49:10|6069.12|6068.62|6069.25|6068.75|6069.25|6068.75|6069|6068.5|127
1734029360000|2024-12-12 18:49:20|6069.12|6068.62|6069.25|6068.75|6069.25|6068.75|6068.5|6068|474
1734029370000|2024-12-12 18:49:30|6069|6068.5|6069.25|6068.75|6069.25|6068.75|6068.75|6068.25|408
1734029380000|2024-12-12 18:49:40|6069.37|6068.87|6069.5|6069|6069.5|6069|6069.37|6068.87|274
1734029390000|2024-12-12 18:49:50|6069.75|6069.25|6069.75|6069.25|6069.75|6069.25|6069.75|6069.25|241
1734029400000|2024-12-12 18:50:00|6069.87|6069.37|6070|6069.5|6070.25|6069.75|6069.75|6069.25|734
1734029410000|2024-12-12 18:50:10|||||||||57
1734029420000|2024-12-12 18:50:20|6069.75|6069.25|6069.62|6069.12|6069.75|6069.25|6069.25|6068.75|305
1734029430000|2024-12-12 18:50:30|6069.75|6069.25|6069.5|6069|6069.75|6069.25|6069.25|6068.75|412
1734029440000|2024-12-12 18:50:40|6069.75|6069.25|6069.75|6069.25|6069.75|6069.25|6069.75|6069.25|94
1734029450000|2024-12-12 18:50:50|6069.62|6069.12|6069.75|6069.25|6069.75|6069.25|6069.5|6069|192
1734029460000|2024-12-12 18:51:00|6069.5|6069|6069.25|6068.75|6069.75|6069.25|6069.25|6068.75|432
1734029470000|2024-12-12 18:51:10|6068.75|6068.25|6068.25|6067.75|6068.75|6068.25|6068.25|6067.75|576
1734029480000|2024-12-12 18:51:20|6068.5|6068|6068.75|6068.25|6068.75|6068.25|6068.5|6068|129
1734029490000|2024-12-12 18:51:30|6068.5|6068|6068.25|6067.75|6068.5|6068|6068.25|6067.75|252
1734029500000|2024-12-12 18:51:40|6068.5|6068|6068.25|6067.75|6068.5|6068|6068|6067.5|407
1734029510000|2024-12-12 18:51:50|6068.12|6067.62|6068.25|6067.75|6068.25|6067.75|6068|6067.5|522
1734029520000|2024-12-12 18:52:00|6068|6067.5|6068.25|6067.75|6068.25|6067.75|6068|6067.5|106
1734029530000|2024-12-12 18:52:10|6068.12|6067.62|6068.25|6067.75|6068.25|6067.75|6068.12|6067.62|208
1734029540000|2024-12-12 18:52:20|6068.5|6068|6068|6067.5|6068.5|6068|6068|6067.5|303
1734029550000|2024-12-12 18:52:30|||||||||399
1734029560000|2024-12-12 18:52:40|6068.25|6067.75|6068|6067.5|6068.25|6067.75|6068|6067.5|299
1734029570000|2024-12-12 18:52:50|||||||||317
1734029580000|2024-12-12 18:53:00|6068.25|6067.75|6068.25|6067.75|6068.5|6068|6068|6067.5|342
1734029590000|2024-12-12 18:53:10|6068|6067.5|6068.25|6067.75|6068.25|6067.75|6068|6067.5|84
1734029600000|2024-12-12 18:53:20|||||||||44
1734029610000|2024-12-12 18:53:30|6068.12|6067.62|6068|6067.5|6068.12|6067.62|6068|6067.5|436
1734029620000|2024-12-12 18:53:40|||||||||199
1734029630000|2024-12-12 18:53:50|6068.12|6067.62|6068|6067.5|6068.12|6067.62|6068|6067.5|377
1734029640000|2024-12-12 18:54:00|6067.87|6067.37|6067.75|6067.25|6068|6067.5|6067.75|6067.25|444
1734029650000|2024-12-12 18:54:10|6067.87|6067.37|6067.75|6067.25|6068|6067.5|6067.75|6067.25|900
1734029660000|2024-12-12 18:54:20|||||||||156
1734029670000|2024-12-12 18:54:30|6068|6067.5|6068.25|6067.75|6068.5|6068|6068|6067.5|306
1734029680000|2024-12-12 18:54:40|6068.37|6067.87|6068.75|6068.25|6068.75|6068.25|6068.25|6067.75|205
1734029690000|2024-12-12 18:54:50|6068.5|6068|6068.5|6068|6068.75|6068.25|6068.5|6068|288
1734029700000|2024-12-12 18:55:00|6068.25|6067.75|6068.25|6067.75|6068.5|6068|6068.25|6067.75|238
1734029710000|2024-12-12 18:55:10|6068.37|6067.87|6068.25|6067.75|6068.5|6068|6068|6067.5|386
1734029720000|2024-12-12 18:55:20|6068.12|6067.62|6068|6067.5|6068.12|6067.62|6068|6067.5|151
1734029730000|2024-12-12 18:55:30|||||||||16
1734029740000|2024-12-12 18:55:40|6067.75|6067.25|6068|6067.5|6068|6067.5|6067.75|6067.25|312
1734029750000|2024-12-12 18:55:50|6068.12|6067.62|6068.25|6067.75|6068.25|6067.75|6068|6067.5|378
1734029760000|2024-12-12 18:56:00|6068.5|6068|6068.25|6067.75|6068.5|6068|6068.25|6067.75|287
1734029770000|2024-12-12 18:56:10|6068.37|6067.87|6068|6067.5|6068.5|6068|6068|6067.5|195
1734029780000|2024-12-12 18:56:20|6068.25|6067.75|6067.75|6067.25|6068.25|6067.75|6067.75|6067.25|724
1734029790000|2024-12-12 18:56:30|||||||||292
1734029800000|2024-12-12 18:56:40|6068|6067.5|6068|6067.5|6068|6067.5|6068|6067.5|181
1734029810000|2024-12-12 18:56:50|6067.87|6067.37|6068|6067.5|6068|6067.5|6067.75|6067.25|165
1734029820000|2024-12-12 18:57:00|6067.87|6067.37|6068|6067.5|6068|6067.5|6067.75|6067.25|200
1734029830000|2024-12-12 18:57:10|6068.12|6067.62|6068.25|6067.75|6068.25|6067.75|6068|6067.5|103
1734029840000|2024-12-12 18:57:20|6068.5|6068|6068.5|6068|6068.75|6068.25|6068.5|6068|274
1734029850000|2024-12-12 18:57:30|6068.25|6067.75|6068.75|6068.25|6068.75|6068.25|6068.25|6067.75|275
1734029860000|2024-12-12 18:57:40|6068.5|6068|6069|6068.5|6069|6068.5|6068.5|6068|490
1734029870000|2024-12-12 18:57:50|6068.87|6068.37|6068.75|6068.25|6069|6068.5|6068.75|6068.25|200
1734029880000|2024-12-12 18:58:00|6068.5|6068|6068.5|6068|6068.5|6068|6068.25|6067.75|335
1734029890000|2024-12-12 18:58:10|6068.25|6067.75|6068|6067.5|6068.25|6067.75|6068|6067.5|145
1734029900000|2024-12-12 18:58:20|6067.75|6067.25|6067.5|6067|6068|6067.5|6067.5|6067|587
1734029910000|2024-12-12 18:58:30|6067.37|6066.87|6067|6066.5|6067.37|6066.87|6067|6066.5|403
1734029920000|2024-12-12 18:58:40|6066.75|6066.25|6067|6066.5|6067|6066.5|6066.75|6066.25|465
1734029930000|2024-12-12 18:58:50|||||||||43
1734029940000|2024-12-12 18:59:00|6067.25|6066.75|6066.5|6066|6067.25|6066.75|6066.5|6066|471
1734029950000|2024-12-12 18:59:10|6066.25|6065.75|6066.25|6065.75|6066.37|6065.87|6066.25|6065.75|524
1734029960000|2024-12-12 18:59:20|6066.12|6065.62|6065.75|6065.25|6066.25|6065.75|6065.75|6065.25|376
1734029970000|2024-12-12 18:59:30|6066|6065.5|6065.75|6065.25|6066|6065.5|6065.75|6065.25|433
1734029980000|2024-12-12 18:59:40|6065.87|6065.37|6066|6065.5|6066.25|6065.75|6065.75|6065.25|360
1734029990000|2024-12-12 18:59:50|6065.87|6065.37|6066|6065.5|6066|6065.5|6065.75|6065.25|122
1734030000000|2024-12-12 19:00:00|6065.75|6065.25|6065.75|6065.25|6066|6065.5|6065.5|6065|434
1734030010000|2024-12-12 19:00:10|6065.5|6065|6064.5|6064|6065.5|6065|6064.5|6064|1490
1734030020000|2024-12-12 19:00:20|6064.75|6064.25|6064.5|6064|6064.75|6064.25|6063.5|6063|2100
1734030030000|2024-12-12 19:00:30|6064.25|6063.75|6064.25|6063.75|6064.5|6064|6064|6063.5|572
1734030040000|2024-12-12 19:00:40|6064.12|6063.62|6064|6063.5|6064.25|6063.75|6064|6063.5|1810
1734030050000|2024-12-12 19:00:50|6064.25|6063.75|6064.25|6063.75|6064.25|6063.75|6064|6063.5|446
1734030060000|2024-12-12 19:01:00|6064.5|6064|6065.5|6065|6065.5|6065|6064.25|6063.75|979
1734030070000|2024-12-12 19:01:10|6065.75|6065.25|6065.5|6065|6066|6065.5|6065.5|6065|697
1734030080000|2024-12-12 19:01:20|6065|6064.5|6065.5|6065|6065.5|6065|6065|6064.5|501
1734030090000|2024-12-12 19:01:30|6065.75|6065.25|6065.5|6065|6065.75|6065.25|6065.25|6064.75|299
1734030100000|2024-12-12 19:01:40|6065.25|6064.75|6065|6064.5|6065.5|6065|6065|6064.5|347
1734030110000|2024-12-12 19:01:50|6065.25|6064.75|6065|6064.5|6065.25|6064.75|6065|6064.5|98
1734030120000|2024-12-12 19:02:00|6065.25|6064.75|6065.5|6065|6065.5|6065|6065.25|6064.75|294
1734030130000|2024-12-12 19:02:10|6065.75|6065.25|6066.5|6066|6067|6066.5|6065.75|6065.25|1174
1734030140000|2024-12-12 19:02:20|6066.75|6066.25|6066.25|6065.75|6066.75|6066.25|6066.25|6065.75|461
1734030150000|2024-12-12 19:02:30|6066|6065.5|6066|6065.5|6066|6065.5|6066|6065.5|145
1734030160000|2024-12-12 19:02:40|||||||||77
1734030170000|2024-12-12 19:02:50|6066.25|6065.75|6066.25|6065.75|6066.25|6065.75|6066.25|6065.75|116
1734030180000|2024-12-12 19:03:00|6066.37|6065.87|6066.5|6066|6066.75|6066.25|6066.25|6065.75|546
1734030190000|2024-12-12 19:03:10|6066.37|6065.87|6066.75|6066.25|6067|6066.5|6066.25|6065.75|314
1734030200000|2024-12-12 19:03:20|6066.5|6066|6066.5|6066|6066.75|6066.25|6066.25|6065.75|171
1734030210000|2024-12-12 19:03:30|6066.25|6065.75|6066.37|6065.87|6066.37|6065.87|6065.75|6065.25|354
1734030220000|2024-12-12 19:03:40|6066.5|6066|6067.25|6066.75|6067.25|6066.75|6066.5|6066|525
1734030230000|2024-12-12 19:03:50|6067|6066.5|6066.75|6066.25|6067|6066.5|6066.75|6066.25|146
1734030240000|2024-12-12 19:04:00|6067|6066.5|6068|6067.5|6068|6067.5|6067|6066.5|695
1734030250000|2024-12-12 19:04:10|6068.25|6067.75|6068.5|6068|6068.5|6068|6068|6067.5|800
1734030260000|2024-12-12 19:04:20|6068.25|6067.75|6068.25|6067.75|6068.5|6068|6068.25|6067.75|506
1734030270000|2024-12-12 19:04:30|6068.12|6067.62|6068.25|6067.75|6068.25|6067.75|6068|6067.5|585
1734030280000|2024-12-12 19:04:40|6068.5|6068|6068.5|6068|6068.5|6068|6068.5|6068|236
1734030290000|2024-12-12 19:04:50|||||||||407
1734030300000|2024-12-12 19:05:00|6068.62|6068.12|6068.5|6068|6068.75|6068.25|6068.5|6068|606
1734030310000|2024-12-12 19:05:10|6068.75|6068.25|6069.5|6069|6069.75|6069.25|6068.75|6068.25|956
1734030320000|2024-12-12 19:05:20|6069.25|6068.75|6069.5|6069|6069.5|6069|6069.25|6068.75|229
1734030330000|2024-12-12 19:05:30|6069.25|6068.75|6069.25|6068.75|6069.25|6068.75|6069.25|6068.75|92
1734030340000|2024-12-12 19:05:40|6069.5|6069|6069.5|6069|6069.75|6069.25|6069.25|6068.75|155
1734030350000|2024-12-12 19:05:50|6069.62|6069.12|6069.75|6069.25|6069.75|6069.25|6069.5|6069|142
1734030360000|2024-12-12 19:06:00|6069.87|6069.37|6068.5|6068|6069.87|6069.37|6068.5|6068|372
1734030370000|2024-12-12 19:06:10|6068.25|6067.75|6068.5|6068|6068.5|6068|6068.25|6067.75|234
1734030380000|2024-12-12 19:06:20|6068.62|6068.12|6068.75|6068.25|6068.75|6068.25|6068.5|6068|262
1734030390000|2024-12-12 19:06:30|6068.5|6068|6068.75|6068.25|6068.75|6068.25|6068.5|6068|137
1734030400000|2024-12-12 19:06:40|6068.87|6068.37|6069|6068.5|6069|6068.5|6068.87|6068.37|168
1734030410000|2024-12-12 19:06:50|6068.75|6068.25|6068.75|6068.25|6068.75|6068.25|6068.75|6068.25|253
1734030420000|2024-12-12 19:07:00|6068.62|6068.12|6068.75|6068.25|6068.75|6068.25|6068.62|6068.12|148
1734030430000|2024-12-12 19:07:10|6068.5|6068|6067.75|6067.25|6068.5|6068|6067.75|6067.25|235
1734030440000|2024-12-12 19:07:20|6067.5|6067|6067.25|6066.75|6067.75|6067.25|6067|6066.5|677
1734030450000|2024-12-12 19:07:30|6067.5|6067|6067.25|6066.75|6067.5|6067|6067.25|6066.75|147
1734030460000|2024-12-12 19:07:40|6067|6066.5|6066.75|6066.25|6067|6066.5|6066.75|6066.25|282
1734030470000|2024-12-12 19:07:50|6067|6066.5|6067|6066.5|6067.25|6066.75|6066.75|6066.25|421
1734030480000|2024-12-12 19:08:00|6067.25|6066.75|6067.5|6067|6067.5|6067|6067|6066.5|191
1734030490000|2024-12-12 19:08:10|6067.25|6066.75|6067.5|6067|6067.75|6067.25|6067.25|6066.75|191
1734030500000|2024-12-12 19:08:20|6067.25|6066.75|6067.5|6067|6067.5|6067|6067.25|6066.75|276
1734030510000|2024-12-12 19:08:30|6067.25|6066.75|6067.25|6066.75|6067.25|6066.75|6067.25|6066.75|65
1734030520000|2024-12-12 19:08:40|6067.5|6067|6066.75|6066.25|6067.5|6067|6066.75|6066.25|1222
1734030530000|2024-12-12 19:08:50|6067|6066.5|6066.75|6066.25|6067|6066.5|6066.5|6066|436
1734030540000|2024-12-12 19:09:00|6066.5|6066|6066.75|6066.25|6066.75|6066.25|6066.5|6066|1081
1734030550000|2024-12-12 19:09:10|6066.5|6066|6066.5|6066|6066.5|6066|6066.5|6066|455
1734030560000|2024-12-12 19:09:20|6066.75|6066.25|6067|6066.5|6067|6066.5|6066.5|6066|758
1734030570000|2024-12-12 19:09:30|6067.25|6066.75|6066.75|6066.25|6067.25|6066.75|6066.75|6066.25|567
1734030580000|2024-12-12 19:09:40|6066.87|6066.37|6066.25|6065.75|6067|6066.5|6066.25|6065.75|210
1734030590000|2024-12-12 19:09:50|6066.37|6065.87|6066.75|6066.25|6066.75|6066.25|6066.37|6065.87|125
1734030600000|2024-12-12 19:10:00|6067|6066.5|6067.25|6066.75|6067.5|6067|6067|6066.5|322
1734030610000|2024-12-12 19:10:10|6067.5|6067|6067|6066.5|6067.5|6067|6067|6066.5|496
1734030620000|2024-12-12 19:10:20|6066.87|6066.37|6067.25|6066.75|6067.25|6066.75|6066.5|6066|233
1734030630000|2024-12-12 19:10:30|6067.5|6067|6067|6066.5|6067.5|6067|6067|6066.5|287
1734030640000|2024-12-12 19:10:40|||||||||215
1734030650000|2024-12-12 19:10:50|6067.12|6066.62|6067|6066.5|6067.12|6066.62|6067|6066.5|108
1734030660000|2024-12-12 19:11:00|6067.12|6066.62|6068|6067.5|6068|6067.5|6067.12|6066.62|251
1734030670000|2024-12-12 19:11:10|6068.25|6067.75|6068.25|6067.75|6068.25|6067.75|6068|6067.5|356
1734030680000|2024-12-12 19:11:20|6068.37|6067.87|6068.5|6068|6068.5|6068|6068.25|6067.75|155
1734030690000|2024-12-12 19:11:30|6068.62|6068.12|6068.75|6068.25|6069|6068.5|6068.62|6068.12|329
1734030700000|2024-12-12 19:11:40|6068.5|6068|6068.5|6068|6068.5|6068|6068.5|6068|168
1734030710000|2024-12-12 19:11:50|6068.25|6067.75|6068|6067.5|6068.25|6067.75|6067.87|6067.37|306
1734030720000|2024-12-12 19:12:00|6067.75|6067.25|6067.5|6067|6067.75|6067.25|6067.25|6066.75|380
1734030730000|2024-12-12 19:12:10|6067.62|6067.12|6067.5|6067|6067.75|6067.25|6067.5|6067|315
1734030740000|2024-12-12 19:12:20|6067.37|6066.87|6067.25|6066.75|6067.37|6066.87|6067.25|6066.75|81
1734030750000|2024-12-12 19:12:30|6067.5|6067|6067.37|6066.87|6067.75|6067.25|6067.25|6066.75|320
1734030760000|2024-12-12 19:12:40|6067.5|6067|6067.25|6066.75|6067.5|6067|6067.25|6066.75|160
1734030770000|2024-12-12 19:12:50|6067|6066.5|6067|6066.5|6067|6066.5|6067|6066.5|79
1734030780000|2024-12-12 19:13:00|6067.25|6066.75|6066.25|6065.75|6067.25|6066.75|6066|6065.5|1514
1734030790000|2024-12-12 19:13:10|6066|6065.5|6066.25|6065.75|6066.25|6065.75|6066|6065.5|303
1734030800000|2024-12-12 19:13:20|6065.75|6065.25|6066|6065.5|6066|6065.5|6065.75|6065.25|664
1734030810000|2024-12-12 19:13:30|||||||||44
1734030820000|2024-12-12 19:13:40|6065.75|6065.25|6065.5|6065|6066|6065.5|6065.5|6065|326
1734030830000|2024-12-12 19:13:50|6065.75|6065.25|6065.75|6065.25|6065.75|6065.25|6065.5|6065|192
1734030840000|2024-12-12 19:14:00|6065.5|6065|6065.5|6065|6065.62|6065.12|6065.5|6065|146
1734030850000|2024-12-12 19:14:10|6065.25|6064.75|6065.25|6064.75|6065.25|6064.75|6065.25|6064.75|143
1734030860000|2024-12-12 19:14:20|6065.5|6065|6065|6064.5|6065.5|6065|6064.75|6064.25|472
1734030870000|2024-12-12 19:14:30|6065.25|6064.75|6065|6064.5|6065.25|6064.75|6065|6064.5|334
1734030880000|2024-12-12 19:14:40|6065.25|6064.75|6065.12|6064.62|6065.25|6064.75|6064.75|6064.25|1345
1734030890000|2024-12-12 19:14:50|6065.25|6064.75|6065|6064.5|6065.25|6064.75|6065|6064.5|501
1734030900000|2024-12-12 19:15:00|6065.25|6064.75|6065.25|6064.75|6065.25|6064.75|6065.25|6064.75|569
1734030910000|2024-12-12 19:15:10|6065.5|6065|6065.5|6065|6065.75|6065.25|6065.5|6065|469
1734030920000|2024-12-12 19:15:20|6065.25|6064.75|6065|6064.5|6065.25|6064.75|6065|6064.5|215
1734030930000|2024-12-12 19:15:30|6065.25|6064.75|6064.75|6064.25|6065.25|6064.75|6064.75|6064.25|347
1734030940000|2024-12-12 19:15:40|6064.5|6064|6064.75|6064.25|6064.75|6064.25|6064.5|6064|159
1734030950000|2024-12-12 19:15:50|6065|6064.5|6064.5|6064|6065|6064.5|6064.5|6064|520
1734030960000|2024-12-12 19:16:00|6064.25|6063.75|6064|6063.5|6064.5|6064|6064|6063.5|583
1734030970000|2024-12-12 19:16:10|6063.75|6063.25|6063.75|6063.25|6064|6063.5|6063.75|6063.25|674
1734030980000|2024-12-12 19:16:20|6063.5|6063|6063.75|6063.25|6063.75|6063.25|6063.5|6063|271
1734030990000|2024-12-12 19:16:30|6063.5|6063|6063.5|6063|6063.5|6063|6063.5|6063|321
1734031000000|2024-12-12 19:16:40|6063.75|6063.25|6063.5|6063|6063.75|6063.25|6063.5|6063|1570
1734031010000|2024-12-12 19:16:50|6063.25|6062.75|6063|6062.5|6063.25|6062.75|6062.5|6062|1242
1734031020000|2024-12-12 19:17:00|6062.87|6062.37|6062.75|6062.25|6063|6062.5|6062.75|6062.25|407
1734031030000|2024-12-12 19:17:10|6063|6062.5|6063|6062.5|6063.25|6062.75|6062.75|6062.25|788
1734031040000|2024-12-12 19:17:20|6063.12|6062.62|6063.75|6063.25|6064|6063.5|6063.12|6062.62|721
1734031050000|2024-12-12 19:17:30|6063.5|6063|6063|6062.5|6063.5|6063|6063|6062.5|836
1734031060000|2024-12-12 19:17:40|6062.75|6062.25|6063.25|6062.75|6063.25|6062.75|6062.75|6062.25|209
1734031070000|2024-12-12 19:17:50|6063.12|6062.62|6063|6062.5|6063.12|6062.62|6063|6062.5|258
1734031080000|2024-12-12 19:18:00|6062.75|6062.25|6063|6062.5|6063.25|6062.75|6062.75|6062.25|331
1734031090000|2024-12-12 19:18:10|6062.75|6062.25|6063|6062.5|6063.25|6062.75|6062.75|6062.25|209
1734031100000|2024-12-12 19:18:20|6063.25|6062.75|6063.25|6062.75|6063.25|6062.75|6063|6062.5|312
1734031110000|2024-12-12 19:18:30|6063.5|6063|6063.5|6063|6063.5|6063|6063.25|6062.75|266
1734031120000|2024-12-12 19:18:40|6063.75|6063.25|6063.5|6063|6064.25|6063.75|6063.5|6063|643
1734031130000|2024-12-12 19:18:50|6063.25|6062.75|6063.5|6063|6063.5|6063|6063.25|6062.75|336
1734031140000|2024-12-12 19:19:00|6063.25|6062.75|6063.5|6063|6063.75|6063.25|6063.25|6062.75|221
1734031150000|2024-12-12 19:19:10|6063.62|6063.12|6063.25|6062.75|6063.62|6063.12|6063.25|6062.75|124
1734031160000|2024-12-12 19:19:20|6063.5|6063|6063.25|6062.75|6063.5|6063|6063.25|6062.75|527
1734031170000|2024-12-12 19:19:30|6063.37|6062.87|6063.5|6063|6063.5|6063|6063.25|6062.75|137
1734031180000|2024-12-12 19:19:40|6063.75|6063.25|6063.5|6063|6063.75|6063.25|6063.5|6063|90
1734031190000|2024-12-12 19:19:50|6063.25|6062.75|6063.25|6062.75|6063.25|6062.75|6063|6062.5|180
1734031200000|2024-12-12 19:20:00|6063|6062.5|6062.75|6062.25|6063.25|6062.75|6062.5|6062|1053
1734031210000|2024-12-12 19:20:10|||||||||253
1734031220000|2024-12-12 19:20:20|6062.5|6062|6062.5|6062|6062.5|6062|6062.5|6062|323
1734031230000|2024-12-12 19:20:30|6062.75|6062.25|6062.75|6062.25|6063|6062.5|6062.75|6062.25|273
1734031240000|2024-12-12 19:20:40|6063|6062.5|6062.75|6062.25|6063|6062.5|6062.75|6062.25|419
1734031250000|2024-12-12 19:20:50|6062.5|6062|6062.75|6062.25|6062.75|6062.25|6062.5|6062|355
1734031260000|2024-12-12 19:21:00|6062.5|6062|6062|6061.5|6062.5|6062|6062|6061.5|668
1734031270000|2024-12-12 19:21:10|6061.75|6061.25|6061|6060.5|6062|6061.5|6061|6060.5|1558
1734031280000|2024-12-12 19:21:20|6060.75|6060.25|6060.5|6060|6061.25|6060.75|6060|6059.5|2039
1734031290000|2024-12-12 19:21:30|6060.25|6059.75|6060.5|6060|6060.75|6060.25|6060|6059.5|836
1734031300000|2024-12-12 19:21:40|6060.75|6060.25|6060.5|6060|6060.75|6060.25|6060.5|6060|665
1734031310000|2024-12-12 19:21:50|6060.62|6060.12|6060|6059.5|6060.62|6060.12|6060|6059.5|385
1734031320000|2024-12-12 19:22:00|6059.5|6059|6059.5|6059|6060|6059.5|6058.75|6058.25|3151
1734031330000|2024-12-12 19:22:10|6059.25|6058.75|6058.75|6058.25|6059.5|6059|6058.5|6058|1343
1734031340000|2024-12-12 19:22:20|6058.62|6058.12|6058.25|6057.75|6058.75|6058.25|6057.75|6057.25|1867
1734031350000|2024-12-12 19:22:30|6058.5|6058|6057.5|6057|6058.5|6058|6056.75|6056.25|2511
1734031360000|2024-12-12 19:22:40|6057.75|6057.25|6058.5|6058|6058.75|6058.25|6057.75|6057.25|1576
1734031370000|2024-12-12 19:22:50|6058.25|6057.75|6058.5|6058|6058.5|6058|6057.75|6057.25|618
1734031380000|2024-12-12 19:23:00|6058.25|6057.75|6058.75|6058.25|6058.75|6058.25|6058|6057.5|385
1734031390000|2024-12-12 19:23:10|6058.5|6058|6059.5|6059|6059.5|6059|6058.5|6058|853
1734031400000|2024-12-12 19:23:20|6059.75|6059.25|6059.25|6058.75|6059.75|6059.25|6058.5|6058|907
1734031410000|2024-12-12 19:23:30|6059.5|6059|6059.5|6059|6059.75|6059.25|6059.25|6058.75|466
1734031420000|2024-12-12 19:23:40|6059.25|6058.75|6058.5|6058|6059.25|6058.75|6058.5|6058|274
1734031430000|2024-12-12 19:23:50|6058.75|6058.25|6058.75|6058.25|6058.75|6058.25|6058.25|6057.75|468
1734031440000|2024-12-12 19:24:00|6058.62|6058.12|6059.5|6059|6059.5|6059|6058.5|6058|626
1734031450000|2024-12-12 19:24:10|6059.75|6059.25|6060.75|6060.25|6060.75|6060.25|6059.75|6059.25|1001
1734031460000|2024-12-12 19:24:20|6061|6060.5|6060.75|6060.25|6061|6060.5|6060.75|6060.25|586
1734031470000|2024-12-12 19:24:30|6061|6060.5|6059.75|6059.25|6061|6060.5|6059.75|6059.25|591
1734031480000|2024-12-12 19:24:40|6060|6059.5|6059.75|6059.25|6060|6059.5|6059.75|6059.25|382
1734031490000|2024-12-12 19:24:50|6060|6059.5|6059.5|6059|6060|6059.5|6059.5|6059|298
1734031500000|2024-12-12 19:25:00|6059.75|6059.25|6059.75|6059.25|6059.75|6059.25|6059.5|6059|390
1734031510000|2024-12-12 19:25:10|6060|6059.5|6059.62|6059.12|6060.25|6059.75|6059.5|6059|375
1734031520000|2024-12-12 19:25:20|6059.5|6059|6059|6058.5|6059.75|6059.25|6059|6058.5|340
1734031530000|2024-12-12 19:25:30|6059.25|6058.75|6059|6058.5|6059.25|6058.75|6058.75|6058.25|479
1734031540000|2024-12-12 19:25:40|6058.75|6058.25|6059|6058.5|6059.25|6058.75|6058.75|6058.25|190
1734031550000|2024-12-12 19:25:50|6059.25|6058.75|6059.5|6059|6059.5|6059|6059|6058.5|254
1734031560000|2024-12-12 19:26:00|6059.75|6059.25|6060.25|6059.75|6060.5|6060|6059.25|6058.75|484
1734031570000|2024-12-12 19:26:10|6060.5|6060|6060.5|6060|6060.5|6060|6060.5|6060|267
1734031580000|2024-12-12 19:26:20|6060.62|6060.12|6060.75|6060.25|6061|6060.5|6060.62|6060.12|660
1734031590000|2024-12-12 19:26:30|6060.5|6060|6060.5|6060|6060.5|6060|6060.5|6060|193
1734031600000|2024-12-12 19:26:40|6060.75|6060.25|6060.75|6060.25|6061|6060.5|6060.5|6060|802
1734031610000|2024-12-12 19:26:50|6060.5|6060|6060.75|6060.25|6060.75|6060.25|6060.5|6060|179
1734031620000|2024-12-12 19:27:00|6060.5|6060|6060.5|6060|6060.5|6060|6060.5|6060|56
1734031630000|2024-12-12 19:27:10|6060.37|6059.87|6060.5|6060|6060.5|6060|6060.37|6059.87|283
1734031640000|2024-12-12 19:27:20|6060.75|6060.25|6060.25|6059.75|6060.75|6060.25|6060.25|6059.75|290
1734031650000|2024-12-12 19:27:30|6060.37|6059.87|6061.5|6061|6061.5|6061|6060.25|6059.75|590
1734031660000|2024-12-12 19:27:40|6061.25|6060.75|6061.5|6061|6061.5|6061|6061.25|6060.75|395
1734031670000|2024-12-12 19:27:50|6061.75|6061.25|6061.5|6061|6061.75|6061.25|6061.5|6061|701
1734031680000|2024-12-12 19:28:00|6061.37|6060.87|6061.25|6060.75|6061.5|6061|6061.25|6060.75|503
1734031690000|2024-12-12 19:28:10|6061|6060.5|6061|6060.5|6061|6060.5|6060.75|6060.25|356
1734031700000|2024-12-12 19:28:20|6060.87|6060.37|6060.25|6059.75|6060.87|6060.37|6060.25|6059.75|233
1734031710000|2024-12-12 19:28:30|6060|6059.5|6059.25|6058.75|6060|6059.5|6059.25|6058.75|1029
1734031720000|2024-12-12 19:28:40|6059.37|6058.87|6059.25|6058.75|6059.37|6058.87|6059|6058.5|495
1734031730000|2024-12-12 19:28:50|6059|6058.5|6058.75|6058.25|6059|6058.5|6058.75|6058.25|260
1734031740000|2024-12-12 19:29:00|6058.5|6058|6058|6057.5|6058.5|6058|6058|6057.5|512
1734031750000|2024-12-12 19:29:10|6057.87|6057.37|6058|6057.5|6058.25|6057.75|6057.75|6057.25|700
1734031760000|2024-12-12 19:29:20|6058.25|6057.75|6058.25|6057.75|6058.5|6058|6058|6057.5|429
1734031770000|2024-12-12 19:29:30|6058.5|6058|6058.25|6057.75|6058.5|6058|6058.25|6057.75|274
1734031780000|2024-12-12 19:29:40|6058.37|6057.87|6058.25|6057.75|6058.37|6057.87|6058.25|6057.75|65
1734031790000|2024-12-12 19:29:50|6058|6057.5|6058|6057.5|6058|6057.5|6058|6057.5|312
1734031800000|2024-12-12 19:30:00|6057.75|6057.25|6057.75|6057.25|6058.25|6057.75|6057.75|6057.25|1454
1734031810000|2024-12-12 19:30:10|6058|6057.5|6058.25|6057.75|6058.5|6058|6058|6057.5|902
1734031820000|2024-12-12 19:30:20|6058.12|6057.62|6058.75|6058.25|6058.75|6058.25|6058.12|6057.62|1428
1734031830000|2024-12-12 19:30:30|6059|6058.5|6058.75|6058.25|6059|6058.5|6058.75|6058.25|814
1734031840000|2024-12-12 19:30:40|6059|6058.5|6059.75|6059.25|6060|6059.5|6059|6058.5|719
1734031850000|2024-12-12 19:30:50|6060|6059.5|6060|6059.5|6060|6059.5|6059.25|6058.75|278
1734031860000|2024-12-12 19:31:00|6059.87|6059.37|6059.5|6059|6060|6059.5|6059.5|6059|479
1734031870000|2024-12-12 19:31:10|6059.25|6058.75|6058.75|6058.25|6059.5|6059|6058.75|6058.25|550
1734031880000|2024-12-12 19:31:20|6058.5|6058|6059.25|6058.75|6059.25|6058.75|6058.5|6058|290
1734031890000|2024-12-12 19:31:30|6059.12|6058.62|6059.25|6058.75|6059.25|6058.75|6059|6058.5|186
1734031900000|2024-12-12 19:31:40|6059|6058.5|6059|6058.5|6059.25|6058.75|6058.75|6058.25|154
1734031910000|2024-12-12 19:31:50|6058.75|6058.25|6058.75|6058.25|6058.75|6058.25|6058.75|6058.25|66
1734031920000|2024-12-12 19:32:00|6058.5|6058|6059.25|6058.75|6059.25|6058.75|6058.5|6058|390
1734031930000|2024-12-12 19:32:10|6059|6058.5|6060.5|6060|6060.5|6060|6059|6058.5|662
1734031940000|2024-12-12 19:32:20|6060.25|6059.75|6059.75|6059.25|6060.25|6059.75|6059.5|6059|368
1734031950000|2024-12-12 19:32:30|6060|6059.5|6060|6059.5|6060|6059.5|6059.87|6059.37|263
1734031960000|2024-12-12 19:32:40|6059.75|6059.25|6059.87|6059.37|6059.87|6059.37|6059.75|6059.25|443
1734031970000|2024-12-12 19:32:50|6060|6059.5|6059.75|6059.25|6060|6059.5|6059.75|6059.25|197
1734031980000|2024-12-12 19:33:00|||||||||79
1734031990000|2024-12-12 19:33:10|6059.87|6059.37|6059|6058.5|6060|6059.5|6059|6058.5|401
1734032000000|2024-12-12 19:33:20|6059.25|6058.75|6060.25|6059.75|6060.25|6059.75|6059.25|6058.75|525
1734032010000|2024-12-12 19:33:30|6060.12|6059.62|6060|6059.5|6060.25|6059.75|6060|6059.5|124
1734032020000|2024-12-12 19:33:40|6060.25|6059.75|6060.5|6060|6060.5|6060|6060.25|6059.75|209
1734032030000|2024-12-12 19:33:50|6060.75|6060.25|6060.5|6060|6060.75|6060.25|6060.5|6060|419
1734032040000|2024-12-12 19:34:00|6060.25|6059.75|6060.75|6060.25|6060.75|6060.25|6060.25|6059.75|627
1734032050000|2024-12-12 19:34:10|6061|6060.5|6061|6060.5|6061.5|6061|6061|6060.5|1159
1734032060000|2024-12-12 19:34:20|||||||||107
1734032070000|2024-12-12 19:34:30|6060.75|6060.25|6061|6060.5|6061|6060.5|6060.75|6060.25|315
1734032080000|2024-12-12 19:34:40|6060.75|6060.25|6060.5|6060|6060.75|6060.25|6060.25|6059.75|391
1734032090000|2024-12-12 19:34:50|6060.62|6060.12|6060.5|6060|6060.75|6060.25|6060.5|6060|403
1734032100000|2024-12-12 19:35:00|6060.75|6060.25|6060.25|6059.75|6060.75|6060.25|6060.25|6059.75|381
1734032110000|2024-12-12 19:35:10|6060.12|6059.62|6060.5|6060|6060.75|6060.25|6060|6059.5|564
1734032120000|2024-12-12 19:35:20|6060.75|6060.25|6060.25|6059.75|6060.75|6060.25|6060.25|6059.75|272
1734032130000|2024-12-12 19:35:30|6060.5|6060|6060.5|6060|6060.5|6060|6060.5|6060|206
1734032140000|2024-12-12 19:35:40|6060.62|6060.12|6060.25|6059.75|6060.75|6060.25|6060.25|6059.75|321
1734032150000|2024-12-12 19:35:50|6060.12|6059.62|6060.25|6059.75|6060.25|6059.75|6060|6059.5|188
1734032160000|2024-12-12 19:36:00|6060|6059.5|6059.5|6059|6060|6059.5|6059.5|6059|447
1734032170000|2024-12-12 19:36:10|6059.75|6059.25|6059.75|6059.25|6059.75|6059.25|6059.5|6059|363
1734032180000|2024-12-12 19:36:20|6060|6059.5|6061|6060.5|6061|6060.5|6059.75|6059.25|487
1734032190000|2024-12-12 19:36:30|6060.75|6060.25|6059.75|6059.25|6060.75|6060.25|6059.75|6059.25|608
1734032200000|2024-12-12 19:36:40|6059.87|6059.37|6060|6059.5|6060.25|6059.75|6059.87|6059.37|294
1734032210000|2024-12-12 19:36:50|6060.12|6059.62|6060.25|6059.75|6060.25|6059.75|6060|6059.5|166
1734032220000|2024-12-12 19:37:00|6060|6059.5|6059.5|6059|6060.25|6059.75|6059.5|6059|270
1734032230000|2024-12-12 19:37:10|6059.75|6059.25|6060.25|6059.75|6060.25|6059.75|6059.75|6059.25|205
1734032240000|2024-12-12 19:37:20|6060.37|6059.87|6060.25|6059.75|6060.5|6060|6060.25|6059.75|233
1734032250000|2024-12-12 19:37:30|6060.12|6059.62|6060.25|6059.75|6060.25|6059.75|6060|6059.5|172
1734032260000|2024-12-12 19:37:40|6060.75|6060.25|6060.75|6060.25|6061.25|6060.75|6060.75|6060.25|217
1734032270000|2024-12-12 19:37:50|6061|6060.5|6060.75|6060.25|6061|6060.5|6060.5|6060|340
1734032280000|2024-12-12 19:38:00|6061|6060.5|6061.5|6061|6061.5|6061|6061|6060.5|624
1734032290000|2024-12-12 19:38:10|6061.25|6060.75|6061.25|6060.75|6061.5|6061|6061.25|6060.75|744
1734032300000|2024-12-12 19:38:20|6061.5|6061|6061.5|6061|6062|6061.5|6061.5|6061|650
1734032310000|2024-12-12 19:38:30|6061.75|6061.25|6062|6061.5|6062.25|6061.75|6061.62|6061.12|532
1734032320000|2024-12-12 19:38:40|6062.25|6061.75|6062|6061.5|6062.25|6061.75|6061.75|6061.25|390
1734032330000|2024-12-12 19:38:50|6061.87|6061.37|6062|6061.5|6062|6061.5|6061.75|6061.25|106
1734032340000|2024-12-12 19:39:00|6061.87|6061.37|6062|6061.5|6062|6061.5|6061.75|6061.25|208
1734032350000|2024-12-12 19:39:10|6062.25|6061.75|6062.75|6062.25|6062.75|6062.25|6062.25|6061.75|517
1734032360000|2024-12-12 19:39:20|6062.5|6062|6062.5|6062|6062.75|6062.25|6062.25|6061.75|367
1734032370000|2024-12-12 19:39:30|6062.25|6061.75|6062.25|6061.75|6062.25|6061.75|6062.25|6061.75|230
1734032380000|2024-12-12 19:39:40|6062.5|6062|6062.5|6062|6062.5|6062|6062.25|6061.75|204
1734032390000|2024-12-12 19:39:50|6062.25|6061.75|6062.5|6062|6062.5|6062|6062.25|6061.75|314
1734032400000|2024-12-12 19:40:00|6062.62|6062.12|6061.75|6061.25|6062.75|6062.25|6061.75|6061.25|516
1734032410000|2024-12-12 19:40:10|6061.5|6061|6061.25|6060.75|6061.75|6061.25|6061.25|6060.75|515
1734032420000|2024-12-12 19:40:20|6061.5|6061|6061.75|6061.25|6061.75|6061.25|6061.5|6061|382
1734032430000|2024-12-12 19:40:30|6061.62|6061.12|6061.25|6060.75|6061.62|6061.12|6061.25|6060.75|205
1734032440000|2024-12-12 19:40:40|6061|6060.5|6060.75|6060.25|6061.25|6060.75|6060.75|6060.25|574
1734032450000|2024-12-12 19:40:50|6061|6060.5|6061|6060.5|6061.12|6060.62|6060.75|6060.25|342
1734032460000|2024-12-12 19:41:00|6060.75|6060.25|6060.5|6060|6061|6060.5|6060.5|6060|356
1734032470000|2024-12-12 19:41:10|6060.75|6060.25|6061|6060.5|6061.25|6060.75|6060.5|6060|310
1734032480000|2024-12-12 19:41:20|6060.75|6060.25|6060.75|6060.25|6060.75|6060.25|6060.62|6060.12|174
1734032490000|2024-12-12 19:41:30|6060.5|6060|6060.75|6060.25|6060.75|6060.25|6060.5|6060|347
1734032500000|2024-12-12 19:41:40|6060.87|6060.37|6061|6060.5|6061|6060.5|6060.5|6060|265
1734032510000|2024-12-12 19:41:50|6061.25|6060.75|6061.25|6060.75|6061.25|6060.75|6061.12|6060.62|213
1734032520000|2024-12-12 19:42:00|6061.37|6060.87|6061.12|6060.62|6061.37|6060.87|6061.12|6060.62|117
1734032530000|2024-12-12 19:42:10|6061|6060.5|6061.25|6060.75|6061.5|6061|6060.75|6060.25|290
1734032540000|2024-12-12 19:42:20|6061.5|6061|6061.5|6061|6061.5|6061|6061.37|6060.87|518
1734032550000|2024-12-12 19:42:30|6061.25|6060.75|6061.25|6060.75|6061.5|6061|6061.25|6060.75|98
1734032560000|2024-12-12 19:42:40|6061|6060.5|6060.5|6060|6061|6060.5|6060.5|6060|270
1734032570000|2024-12-12 19:42:50|6060.62|6060.12|6060.25|6059.75|6060.62|6060.12|6060.25|6059.75|155
1734032580000|2024-12-12 19:43:00|6060|6059.5|6059.5|6059|6060|6059.5|6059.25|6058.75|640
1734032590000|2024-12-12 19:43:10|6059.25|6058.75|6059|6058.5|6059.5|6059|6059|6058.5|821
1734032600000|2024-12-12 19:43:20|6059.25|6058.75|6059.5|6059|6059.5|6059|6059.25|6058.75|314
1734032610000|2024-12-12 19:43:30|6059.25|6058.75|6059|6058.5|6059.5|6059|6059|6058.5|410
1734032620000|2024-12-12 19:43:40|6059.25|6058.75|6059.25|6058.75|6059.25|6058.75|6059.12|6058.62|670
1734032630000|2024-12-12 19:43:50|||||||||204
1734032640000|2024-12-12 19:44:00|6059|6058.5|6059.75|6059.25|6060|6059.5|6059|6058.5|767
1734032650000|2024-12-12 19:44:10|6060|6059.5|6061|6060.5|6061|6060.5|6060|6059.5|601
1734032660000|2024-12-12 19:44:20|6061.25|6060.75|6061.5|6061|6061.5|6061|6061.12|6060.62|396
1734032670000|2024-12-12 19:44:30|6061.25|6060.75|6061|6060.5|6061.5|6061|6061|6060.5|428
1734032680000|2024-12-12 19:44:40|6061.12|6060.62|6061.25|6060.75|6061.25|6060.75|6061.12|6060.62|110
1734032690000|2024-12-12 19:44:50|6061.5|6061|6061.5|6061|6061.5|6061|6061.25|6060.75|227
1734032700000|2024-12-12 19:45:00|6061.25|6060.75|6061.75|6061.25|6061.75|6061.25|6061.25|6060.75|406
1734032710000|2024-12-12 19:45:10|6061.5|6061|6061.75|6061.25|6062|6061.5|6061.5|6061|346
1734032720000|2024-12-12 19:45:20|6061.87|6061.37|6062.25|6061.75|6062.25|6061.75|6061.75|6061.25|472
1734032730000|2024-12-12 19:45:30|6062.5|6062|6062.25|6061.75|6062.75|6062.25|6062.25|6061.75|1114
1734032740000|2024-12-12 19:45:40|6062.5|6062|6062.25|6061.75|6062.5|6062|6062.25|6061.75|205
1734032750000|2024-12-12 19:45:50|6062.12|6061.62|6062.25|6061.75|6062.25|6061.75|6062|6061.5|300
1734032760000|2024-12-12 19:46:00|6062|6061.5|6062.25|6061.75|6062.25|6061.75|6062|6061.5|182
1734032770000|2024-12-12 19:46:10|6062.12|6061.62|6061.75|6061.25|6062.25|6061.75|6061.75|6061.25|239
1734032780000|2024-12-12 19:46:20|6061.87|6061.37|6062|6061.5|6062|6061.5|6061.75|6061.25|138
1734032790000|2024-12-12 19:46:30|6062.25|6061.75|6062.75|6062.25|6062.75|6062.25|6062.25|6061.75|700
1734032800000|2024-12-12 19:46:40|6063|6062.5|6062.5|6062|6063|6062.5|6062.25|6061.75|375
1734032810000|2024-12-12 19:46:50|6062.37|6061.87|6062|6061.5|6062.5|6062|6062|6061.5|308
1734032820000|2024-12-12 19:47:00|6061.75|6061.25|6062|6061.5|6062.25|6061.75|6061.75|6061.25|325
1734032830000|2024-12-12 19:47:10|6062.25|6061.75|6062.5|6062|6062.75|6062.25|6062.25|6061.75|252
1734032840000|2024-12-12 19:47:20|6062.25|6061.75|6062|6061.5|6062.25|6061.75|6062|6061.5|142
1734032850000|2024-12-12 19:47:30|6062.25|6061.75|6062|6061.5|6062.25|6061.75|6062|6061.5|124
1734032860000|2024-12-12 19:47:40|6062.25|6061.75|6061.75|6061.25|6062.25|6061.75|6061.75|6061.25|262
1734032870000|2024-12-12 19:47:50|6062|6061.5|6062|6061.5|6062|6061.5|6062|6061.5|93
1734032880000|2024-12-12 19:48:00|6062.12|6061.62|6062.25|6061.75|6062.25|6061.75|6062|6061.5|169
1734032890000|2024-12-12 19:48:10|6062|6061.5|6062|6061.5|6062.25|6061.75|6062|6061.5|185
1734032900000|2024-12-12 19:48:20|6062.25|6061.75|6061.75|6061.25|6062.5|6062|6061.75|6061.25|259
1734032910000|2024-12-12 19:48:30|6061.5|6061|6062|6061.5|6062|6061.5|6061.5|6061|311
1734032920000|2024-12-12 19:48:40|6061.75|6061.25|6061|6060.5|6062|6061.5|6061|6060.5|951
1734032930000|2024-12-12 19:48:50|6060.87|6060.37|6061|6060.5|6061|6060.5|6060.75|6060.25|459
1734032940000|2024-12-12 19:49:00|6060.75|6060.25|6060.25|6059.75|6060.75|6060.25|6060|6059.5|551
1734032950000|2024-12-12 19:49:10|6060|6059.5|6060|6059.5|6060.25|6059.75|6059.75|6059.25|397
1734032960000|2024-12-12 19:49:20|6060.12|6059.62|6059.75|6059.25|6060.12|6059.62|6059.75|6059.25|308
1734032970000|2024-12-12 19:49:30|6060|6059.5|6059.75|6059.25|6060|6059.5|6059.75|6059.25|337
1734032980000|2024-12-12 19:49:40|||||||||62
1734032990000|2024-12-12 19:49:50|6060|6059.5|6060.5|6060|6060.5|6060|6060|6059.5|349
1734033000000|2024-12-12 19:50:00|6060.25|6059.75|6060.25|6059.75|6060.5|6060|6060.25|6059.75|193
1734033010000|2024-12-12 19:50:10|6060.37|6059.87|6060.5|6060|6060.75|6060.25|6060.25|6059.75|426
1734033020000|2024-12-12 19:50:20|6060.62|6060.12|6060.25|6059.75|6060.75|6060.25|6060.25|6059.75|544
1734033030000|2024-12-12 19:50:30|6060.37|6059.87|6060.75|6060.25|6060.75|6060.25|6060.37|6059.87|246
1734033040000|2024-12-12 19:50:40|6061|6060.5|6061.5|6061|6061.5|6061|6061|6060.5|260
1734033050000|2024-12-12 19:50:50|6061.37|6060.87|6061.25|6060.75|6061.5|6061|6061|6060.5|195
1734033060000|2024-12-12 19:51:00|6061.12|6060.62|6061|6060.5|6061.12|6060.62|6061|6060.5|303
1734033070000|2024-12-12 19:51:10|6060.75|6060.25|6060.75|6060.25|6061|6060.5|6060.75|6060.25|249
1734033080000|2024-12-12 19:51:20|6060.87|6060.37|6060.5|6060|6060.87|6060.37|6060.5|6060|584
1734033090000|2024-12-12 19:51:30|6060.25|6059.75|6060|6059.5|6060.5|6060|6060|6059.5|315
1734033100000|2024-12-12 19:51:40|6059.75|6059.25|6059.5|6059|6059.75|6059.25|6059.5|6059|464
1734033110000|2024-12-12 19:51:50|6059.25|6058.75|6059.25|6058.75|6059.5|6059|6058.75|6058.25|622
1734033120000|2024-12-12 19:52:00|6059|6058.5|6059|6058.5|6059.25|6058.75|6058.5|6058|1186
1734033130000|2024-12-12 19:52:10|6058.87|6058.37|6058.25|6057.75|6058.87|6058.37|6058|6057.5|849
1734033140000|2024-12-12 19:52:20|6058|6057.5|6058.5|6058|6058.5|6058|6058|6057.5|460
1734033150000|2024-12-12 19:52:30|6058.25|6057.75|6059|6058.5|6059|6058.5|6058.25|6057.75|373
1734033160000|2024-12-12 19:52:40|6059.25|6058.75|6059.75|6059.25|6059.75|6059.25|6059.25|6058.75|346
1734033170000|2024-12-12 19:52:50|6059.87|6059.37|6059.87|6059.37|6060|6059.5|6059.75|6059.25|263
1734033180000|2024-12-12 19:53:00|6059.75|6059.25|6060.5|6060|6060.75|6060.25|6059.75|6059.25|466
1734033190000|2024-12-12 19:53:10|6060.62|6060.12|6061|6060.5|6061|6060.5|6060.62|6060.12|426
1734033200000|2024-12-12 19:53:20|6061.25|6060.75|6061|6060.5|6061.25|6060.75|6060.87|6060.37|252
1734033210000|2024-12-12 19:53:30|6061.25|6060.75|6060.75|6060.25|6061.25|6060.75|6060.75|6060.25|183
1734033220000|2024-12-12 19:53:40|6060.5|6060|6059.62|6059.12|6060.5|6060|6059.62|6059.12|636
1734033230000|2024-12-12 19:53:50|6059.5|6059|6059.5|6059|6059.75|6059.25|6059.5|6059|427
1734033240000|2024-12-12 19:54:00|6059.75|6059.25|6059.5|6059|6059.75|6059.25|6059.5|6059|509
1734033250000|2024-12-12 19:54:10|6059.25|6058.75|6059.75|6059.25|6059.75|6059.25|6059.25|6058.75|230
1734033260000|2024-12-12 19:54:20|6060|6059.5|6059.75|6059.25|6060|6059.5|6059.5|6059|280
1734033270000|2024-12-12 19:54:30|6059.62|6059.12|6059.75|6059.25|6059.75|6059.25|6059.62|6059.12|136
1734033280000|2024-12-12 19:54:40|6060|6059.5|6059.75|6059.25|6060|6059.5|6059.75|6059.25|159
1734033290000|2024-12-12 19:54:50|6059.5|6059|6059.75|6059.25|6059.75|6059.25|6059.5|6059|131
1734033300000|2024-12-12 19:55:00|6060|6059.5|6060.5|6060|6060.5|6060|6059.75|6059.25|265
1734033310000|2024-12-12 19:55:10|6060.37|6059.87|6060.75|6060.25|6060.75|6060.25|6060.37|6059.87|188
1734033320000|2024-12-12 19:55:20|6060.5|6060|6060.5|6060|6060.75|6060.25|6060.5|6060|276
1734033330000|2024-12-12 19:55:30|6060.25|6059.75|6060.5|6060|6060.5|6060|6060|6059.5|289
1734033340000|2024-12-12 19:55:40|6060.25|6059.75|6060.25|6059.75|6060.25|6059.75|6060.25|6059.75|112
1734033350000|2024-12-12 19:55:50|6060.5|6060|6060.5|6060|6060.5|6060|6060.25|6059.75|153
1734033360000|2024-12-12 19:56:00|6060.25|6059.75|6060.62|6060.12|6060.75|6060.25|6060.25|6059.75|207
1734033370000|2024-12-12 19:56:10|6060.75|6060.25|6060.5|6060|6061|6060.5|6060.5|6060|141
1734033380000|2024-12-12 19:56:20|6060.25|6059.75|6059.75|6059.25|6060.25|6059.75|6059.75|6059.25|249
1734033390000|2024-12-12 19:56:30|6059.62|6059.12|6059.5|6059|6059.75|6059.25|6059.5|6059|160
1734033400000|2024-12-12 19:56:40|6059.75|6059.25|6059.5|6059|6059.75|6059.25|6059.25|6058.75|379
1734033410000|2024-12-12 19:56:50|6059.37|6058.87|6059.5|6059|6059.62|6059.12|6059.25|6058.75|222
1734033420000|2024-12-12 19:57:00|6059.75|6059.25|6059.5|6059|6059.75|6059.25|6059.5|6059|91
1734033430000|2024-12-12 19:57:10|6059.25|6058.75|6059.25|6058.75|6059.25|6058.75|6059.25|6058.75|122
1734033440000|2024-12-12 19:57:20|6059.12|6058.62|6059|6058.5|6059.12|6058.62|6058.75|6058.25|277
1734033450000|2024-12-12 19:57:30|6058.75|6058.25|6059|6058.5|6059|6058.5|6058.75|6058.25|167
1734033460000|2024-12-12 19:57:40|6058.75|6058.25|6059.5|6059|6059.5|6059|6058.75|6058.25|327
1734033470000|2024-12-12 19:57:50|6059.25|6058.75|6059|6058.5|6059.5|6059|6059|6058.5|506
1734033480000|2024-12-12 19:58:00|6059.25|6058.75|6058.75|6058.25|6059.25|6058.75|6058.62|6058.12|450
1734033490000|2024-12-12 19:58:10|6058.5|6058|6058|6057.5|6058.5|6058|6057.75|6057.25|755
1734033500000|2024-12-12 19:58:20|6058.25|6057.75|6058|6057.5|6058.25|6057.75|6058|6057.5|294
1734033510000|2024-12-12 19:58:30|6058.25|6057.75|6059|6058.5|6059|6058.5|6058|6057.5|661
1734033520000|2024-12-12 19:58:40|6058.75|6058.25|6058.5|6058|6058.75|6058.25|6058.37|6057.87|356
1734033530000|2024-12-12 19:58:50|6058.62|6058.12|6058.5|6058|6058.62|6058.12|6058.25|6057.75|120
1734033540000|2024-12-12 19:59:00|6058.75|6058.25|6058.75|6058.25|6059|6058.5|6058.75|6058.25|218
1734033550000|2024-12-12 19:59:10|6058.87|6058.37|6059.75|6059.25|6059.75|6059.25|6058.87|6058.37|381
1734033560000|2024-12-12 19:59:20|6059.62|6059.12|6059.5|6059|6059.75|6059.25|6059.25|6058.75|201
1734033570000|2024-12-12 19:59:30|6059.25|6058.75|6059.25|6058.75|6059.25|6058.75|6058.87|6058.37|185
1734033580000|2024-12-12 19:59:40|6059.5|6059|6059.25|6058.75|6059.5|6059|6059.25|6058.75|115
1734033590000|2024-12-12 19:59:50|6059.5|6059|6059.5|6059|6060|6059.5|6059.5|6059|504
1734033600000|2024-12-12 20:00:00|6059|6058.5|6059.25|6058.75|6059.25|6058.75|6058.75|6058.25|737
1734033610000|2024-12-12 20:00:10|6059|6058.5|6059|6058.5|6059.25|6058.75|6059|6058.5|349
1734033620000|2024-12-12 20:00:20|6059.25|6058.75|6059.75|6059.25|6059.75|6059.25|6059.25|6058.75|450
1734033630000|2024-12-12 20:00:30|6060|6059.5|6059.5|6059|6060|6059.5|6059.5|6059|499
1734033640000|2024-12-12 20:00:40|6059.75|6059.25|6059.5|6059|6060|6059.5|6059.5|6059|547
1734033650000|2024-12-12 20:00:50|6059.37|6058.87|6059|6058.5|6059.5|6059|6059|6058.5|346
1734033660000|2024-12-12 20:01:00|6058.75|6058.25|6057.75|6057.25|6058.75|6058.25|6057.75|6057.25|786
1734033670000|2024-12-12 20:01:10|6057.5|6057|6057.75|6057.25|6057.75|6057.25|6057.5|6057|301
1734033680000|2024-12-12 20:01:20|6057.5|6057|6057.75|6057.25|6057.75|6057.25|6057.25|6056.75|574
1734033690000|2024-12-12 20:01:30|6057.5|6057|6057.75|6057.25|6058|6057.5|6057.5|6057|367
1734033700000|2024-12-12 20:01:40|6057.5|6057|6057.75|6057.25|6057.75|6057.25|6057.5|6057|102
1734033710000|2024-12-12 20:01:50|6057.5|6057|6057.75|6057.25|6058.25|6057.75|6057.5|6057|486
1734033720000|2024-12-12 20:02:00|6057.5|6057|6057.5|6057|6057.5|6057|6057.25|6056.75|284
1734033730000|2024-12-12 20:02:10|6057.75|6057.25|6057.75|6057.25|6057.75|6057.25|6057.5|6057|294
1734033740000|2024-12-12 20:02:20|6057.5|6057|6057.5|6057|6057.75|6057.25|6057.5|6057|159
1734033750000|2024-12-12 20:02:30|6057.62|6057.12|6058|6057.5|6058.25|6057.75|6057.62|6057.12|294
1734033760000|2024-12-12 20:02:40|6058.25|6057.75|6058.5|6058|6058.75|6058.25|6058.25|6057.75|473
1734033770000|2024-12-12 20:02:50|6058.75|6058.25|6059|6058.5|6059.25|6058.75|6058.75|6058.25|477
1734033780000|2024-12-12 20:03:00|6058.75|6058.25|6058.5|6058|6058.75|6058.25|6058.5|6058|122
1734033790000|2024-12-12 20:03:10|6058.25|6057.75|6058|6057.5|6058.5|6058|6057.75|6057.25|456
1734033800000|2024-12-12 20:03:20|6057.87|6057.37|6058.25|6057.75|6058.25|6057.75|6057.75|6057.25|412
1734033810000|2024-12-12 20:03:30|6058|6057.5|6058|6057.5|6058.12|6057.62|6057.75|6057.25|401
1734033820000|2024-12-12 20:03:40|6058.12|6057.62|6058.25|6057.75|6058.25|6057.75|6058|6057.5|274
1734033830000|2024-12-12 20:03:50|6058.37|6057.87|6058.25|6057.75|6058.37|6057.87|6058|6057.5|195
1734033840000|2024-12-12 20:04:00|6058|6057.5|6058|6057.5|6058|6057.5|6057.75|6057.25|433
1734033850000|2024-12-12 20:04:10|6057.75|6057.25|6057.75|6057.25|6058|6057.5|6057.75|6057.25|144
1734033860000|2024-12-12 20:04:20|6058|6057.5|6058|6057.5|6058|6057.5|6058|6057.5|494
1734033870000|2024-12-12 20:04:30|6057.75|6057.25|6058|6057.5|6058.25|6057.75|6057.75|6057.25|156
1734033880000|2024-12-12 20:04:40|6057.75|6057.25|6057.75|6057.25|6058|6057.5|6057.5|6057|270
1734033890000|2024-12-12 20:04:50|6058|6057.5|6058|6057.5|6058.25|6057.75|6058|6057.5|310
1734033900000|2024-12-12 20:05:00|6057.75|6057.25|6059|6058.5|6059|6058.5|6057.75|6057.25|847
1734033910000|2024-12-12 20:05:10|6058.75|6058.25|6058.25|6057.75|6058.75|6058.25|6058.25|6057.75|358
1734033920000|2024-12-12 20:05:20|6058.12|6057.62|6058.5|6058|6058.75|6058.25|6058|6057.5|388
1734033930000|2024-12-12 20:05:30|6058.75|6058.25|6058.25|6057.75|6058.75|6058.25|6058.25|6057.75|126
1734033940000|2024-12-12 20:05:40|6058.37|6057.87|6058.25|6057.75|6058.5|6058|6058.25|6057.75|108
1734033950000|2024-12-12 20:05:50|6058|6057.5|6058.25|6057.75|6058.25|6057.75|6058|6057.5|174
1734033960000|2024-12-12 20:06:00|6058.37|6057.87|6058|6057.5|6058.5|6058|6057.75|6057.25|356
1734033970000|2024-12-12 20:06:10|6057.75|6057.25|6057.75|6057.25|6058.25|6057.75|6057.75|6057.25|366
1734033980000|2024-12-12 20:06:20|6057.87|6057.37|6058.5|6058|6058.75|6058.25|6057.75|6057.25|427
1734033990000|2024-12-12 20:06:30|6058.62|6058.12|6058.75|6058.25|6058.75|6058.25|6058.25|6057.75|292
1734034000000|2024-12-12 20:06:40|6059|6058.5|6059.5|6059|6059.5|6059|6059|6058.5|478
1734034010000|2024-12-12 20:06:50|6059.25|6058.75|6059.5|6059|6059.75|6059.25|6059|6058.5|586
1734034020000|2024-12-12 20:07:00|6059.75|6059.25|6059.75|6059.25|6059.75|6059.25|6059.5|6059|247
1734034030000|2024-12-12 20:07:10|6059.62|6059.12|6059.75|6059.25|6060|6059.5|6059.5|6059|399
1734034040000|2024-12-12 20:07:20|6059.62|6059.12|6059.5|6059|6059.75|6059.25|6059.37|6058.87|199
1734034050000|2024-12-12 20:07:30|6059.75|6059.25|6059.5|6059|6059.75|6059.25|6059.5|6059|290
1734034060000|2024-12-12 20:07:40|6059.75|6059.25|6060.25|6059.75|6060.25|6059.75|6059.75|6059.25|325
1734034070000|2024-12-12 20:07:50|6060|6059.5|6060.25|6059.75|6060.25|6059.75|6060|6059.5|225
1734034080000|2024-12-12 20:08:00|6060.37|6059.87|6060.75|6060.25|6060.75|6060.25|6060.37|6059.87|635
1734034090000|2024-12-12 20:08:10|6060.5|6060|6060.25|6059.75|6060.5|6060|6059.75|6059.25|673
1734034100000|2024-12-12 20:08:20|6060.12|6059.62|6060|6059.5|6060.12|6059.62|6060|6059.5|177
1734034110000|2024-12-12 20:08:30|6059.75|6059.25|6058.25|6057.75|6059.75|6059.25|6058.25|6057.75|702
1734034120000|2024-12-12 20:08:40|6058.5|6058|6058.75|6058.25|6059|6058.5|6058.5|6058|609
1734034130000|2024-12-12 20:08:50|6059|6058.5|6059|6058.5|6059.25|6058.75|6059|6058.5|391
1734034140000|2024-12-12 20:09:00|6059.25|6058.75|6058.75|6058.25|6059.5|6059|6058.75|6058.25|437
1734034150000|2024-12-12 20:09:10|6058.87|6058.37|6059.25|6058.75|6059.25|6058.75|6058.75|6058.25|517
1734034160000|2024-12-12 20:09:20|6059.5|6059|6059.75|6059.25|6060|6059.5|6059.25|6058.75|570
1734034170000|2024-12-12 20:09:30|6059.5|6059|6059.75|6059.25|6059.75|6059.25|6059.5|6059|87
1734034180000|2024-12-12 20:09:40|6060|6059.5|6059.5|6059|6060|6059.5|6059.5|6059|267
1734034190000|2024-12-12 20:09:50|6059.37|6058.87|6059.25|6058.75|6059.5|6059|6059.25|6058.75|174
1734034200000|2024-12-12 20:10:00|6059.5|6059|6059|6058.5|6059.75|6059.25|6059|6058.5|644
1734034210000|2024-12-12 20:10:10|6059.25|6058.75|6059|6058.5|6059.25|6058.75|6059|6058.5|379
1734034220000|2024-12-12 20:10:20|6059.12|6058.62|6058.37|6057.87|6059.12|6058.62|6058.37|6057.87|240
1734034230000|2024-12-12 20:10:30|6058.25|6057.75|6058|6057.5|6058.5|6058|6058|6057.5|757
1734034240000|2024-12-12 20:10:40|6058.12|6057.62|6058.25|6057.75|6058.5|6058|6058|6057.5|234
1734034250000|2024-12-12 20:10:50|6058|6057.5|6058|6057.5|6058.25|6057.75|6057.75|6057.25|734
1734034260000|2024-12-12 20:11:00|6058.25|6057.75|6058.5|6058|6058.5|6058|6058|6057.5|393
1734034270000|2024-12-12 20:11:10|6058.75|6058.25|6058.5|6058|6058.75|6058.25|6058.5|6058|230
1734034280000|2024-12-12 20:11:20|6058.75|6058.25|6058.75|6058.25|6058.75|6058.25|6058.5|6058|286
1734034290000|2024-12-12 20:11:30|6058.62|6058.12|6058.75|6058.25|6058.75|6058.25|6058.25|6057.75|386
1734034300000|2024-12-12 20:11:40|6058.5|6058|6058.75|6058.25|6058.75|6058.25|6058.5|6058|344
1734034310000|2024-12-12 20:11:50|6058.5|6058|6058.5|6058|6058.75|6058.25|6058.5|6058|160
1734034320000|2024-12-12 20:12:00|6058.62|6058.12|6058.75|6058.25|6059|6058.5|6058.62|6058.12|274
1734034330000|2024-12-12 20:12:10|6058.62|6058.12|6058|6057.5|6058.62|6058.12|6058|6057.5|458
1734034340000|2024-12-12 20:12:20|6057.75|6057.25|6057.12|6056.62|6057.75|6057.25|6057.12|6056.62|689
1734034350000|2024-12-12 20:12:30|6057.5|6057|6057.5|6057|6057.5|6057|6057.25|6056.75|631
1734034360000|2024-12-12 20:12:40|6057.37|6056.87|6057|6056.5|6057.75|6057.25|6057|6056.5|917
1734034370000|2024-12-12 20:12:50|6057.25|6056.75|6057.25|6056.75|6057.25|6056.75|6057|6056.5|251
1734034380000|2024-12-12 20:13:00|6057|6056.5|6056.75|6056.25|6057.25|6056.75|6056|6055.5|2324
1734034390000|2024-12-12 20:13:10|6056.62|6056.12|6056.75|6056.25|6056.75|6056.25|6056.25|6055.75|930
1734034400000|2024-12-12 20:13:20|6057|6056.5|6056.25|6055.75|6057|6056.5|6056.25|6055.75|501
1734034410000|2024-12-12 20:13:30|6056.5|6056|6056.5|6056|6057|6056.5|6056.5|6056|602
1734034420000|2024-12-12 20:13:40|6056.62|6056.12|6056.62|6056.12|6056.75|6056.25|6056.5|6056|129
1734034430000|2024-12-12 20:13:50|6056.75|6056.25|6057.75|6057.25|6057.75|6057.25|6056.75|6056.25|787
1734034440000|2024-12-12 20:14:00|6058|6057.5|6057|6056.5|6058|6057.5|6057|6056.5|622
1734034450000|2024-12-12 20:14:10|6057.25|6056.75|6057.5|6057|6057.5|6057|6057|6056.5|154
1734034460000|2024-12-12 20:14:20|6057.25|6056.75|6057|6056.5|6057.25|6056.75|6056.75|6056.25|293
1734034470000|2024-12-12 20:14:30|6056.75|6056.25|6057|6056.5|6057|6056.5|6056.75|6056.25|204
1734034480000|2024-12-12 20:14:40|||||||||217
1734034490000|2024-12-12 20:14:50|6057.25|6056.75|6057|6056.5|6057.25|6056.75|6057|6056.5|479
1734034500000|2024-12-12 20:15:00|6057.25|6056.75|6058|6057.5|6058.25|6057.75|6057.25|6056.75|902
1734034510000|2024-12-12 20:15:10|6057.75|6057.25|6057.5|6057|6058|6057.5|6057.5|6057|566
1734034520000|2024-12-12 20:15:20|6057.37|6056.87|6057.5|6057|6057.5|6057|6057|6056.5|661
1734034530000|2024-12-12 20:15:30|6057.62|6057.12|6058.5|6058|6058.75|6058.25|6057.5|6057|730
1734034540000|2024-12-12 20:15:40|6058.75|6058.25|6058.25|6057.75|6059|6058.5|6058.25|6057.75|930
1734034550000|2024-12-12 20:15:50|6058.5|6058|6058|6057.5|6058.5|6058|6058|6057.5|255
1734034560000|2024-12-12 20:16:00|6058.25|6057.75|6058.25|6057.75|6058.5|6058|6058|6057.5|323
1734034570000|2024-12-12 20:16:10|6058.5|6058|6058.5|6058|6058.75|6058.25|6058.37|6057.87|168
1734034580000|2024-12-12 20:16:20|6058.75|6058.25|6058.25|6057.75|6058.75|6058.25|6058.12|6057.62|239
1734034590000|2024-12-12 20:16:30|6058.5|6058|6058|6057.5|6058.5|6058|6058|6057.5|229
1734034600000|2024-12-12 20:16:40|6057.87|6057.37|6057.5|6057|6058|6057.5|6057.5|6057|976
1734034610000|2024-12-12 20:16:50|6057.75|6057.25|6057.75|6057.25|6057.75|6057.25|6057.5|6057|250
1734034620000|2024-12-12 20:17:00|6058|6057.5|6057.75|6057.25|6058.25|6057.75|6057.75|6057.25|602
1734034630000|2024-12-12 20:17:10|6057.62|6057.12|6057.5|6057|6057.62|6057.12|6057.25|6056.75|382
1734034640000|2024-12-12 20:17:20|6057.62|6057.12|6057.75|6057.25|6057.75|6057.25|6057.5|6057|219
1734034650000|2024-12-12 20:17:30|6058|6057.5|6058.37|6057.87|6058.5|6058|6058|6057.5|531
1734034660000|2024-12-12 20:17:40|6058.5|6058|6058.5|6058|6059|6058.5|6058.37|6057.87|465
1734034670000|2024-12-12 20:17:50|6058.75|6058.25|6058.75|6058.25|6059|6058.5|6058.75|6058.25|388
1734034680000|2024-12-12 20:18:00|6058.5|6058|6058.75|6058.25|6058.75|6058.25|6058.5|6058|301
1734034690000|2024-12-12 20:18:10|6058.62|6058.12|6058.75|6058.25|6058.75|6058.25|6058.5|6058|375
1734034700000|2024-12-12 20:18:20|6058.87|6058.37|6059.5|6059|6059.75|6059.25|6058.87|6058.37|699
1734034710000|2024-12-12 20:18:30|6059.25|6058.75|6059.25|6058.75|6059.5|6059|6059.25|6058.75|314
1734034720000|2024-12-12 20:18:40|6059.5|6059|6059.5|6059|6059.5|6059|6059.25|6058.75|344
1734034730000|2024-12-12 20:18:50|6059.25|6058.75|6058.75|6058.25|6059.25|6058.75|6058.75|6058.25|272
1734034740000|2024-12-12 20:19:00|6059|6058.5|6059|6058.5|6059|6058.5|6058.75|6058.25|214
1734034750000|2024-12-12 20:19:10|6059.12|6058.62|6058.75|6058.25|6059.25|6058.75|6058.75|6058.25|286
1734034760000|2024-12-12 20:19:20|6058.87|6058.37|6058.75|6058.25|6059|6058.5|6058.75|6058.25|166
1734034770000|2024-12-12 20:19:30|6058.62|6058.12|6058|6057.5|6058.62|6058.12|6058|6057.5|375
1734034780000|2024-12-12 20:19:40|6057.75|6057.25|6058|6057.5|6058|6057.5|6057.75|6057.25|410
1734034790000|2024-12-12 20:19:50|6057.75|6057.25|6058|6057.5|6058.25|6057.75|6057.75|6057.25|194
1734034800000|2024-12-12 20:20:00|6058.08|6057.58|6058.08|6057.58|6058.08|6057.58|6057.58|6057.08|438
1734034810000|2024-12-12 20:20:10|6058.33|6057.83|6058.33|6057.83|6058.33|6057.83|6058.08|6057.58|197
1734034820000|2024-12-12 20:20:20|6058.08|6057.58|6058.33|6057.83|6058.33|6057.83|6058.08|6057.58|294
1734034830000|2024-12-12 20:20:30|6058.08|6057.58|6058.08|6057.58|6058.33|6057.83|6058.08|6057.58|123
1734034840000|2024-12-12 20:20:40|6058.33|6057.83|6058.83|6058.33|6059.08|6058.58|6058.33|6057.83|491
1734034850000|2024-12-12 20:20:50|6058.95|6058.45|6059.08|6058.58|6059.08|6058.58|6058.7|6058.2|251
1734034860000|2024-12-12 20:21:00|6059.33|6058.83|6059.33|6058.83|6059.58|6059.08|6059.33|6058.83|463
1734034870000|2024-12-12 20:21:10|6059.08|6058.58|6059.08|6058.58|6059.33|6058.83|6058.83|6058.33|350
1734034880000|2024-12-12 20:21:20|6058.83|6058.33|6058.83|6058.33|6059.08|6058.58|6058.83|6058.33|297
1734034890000|2024-12-12 20:21:30|6058.33|6057.83|6058.08|6057.58|6058.33|6057.83|6057.83|6057.33|475
1734034900000|2024-12-12 20:21:40|6057.95|6057.45|6057.58|6057.08|6058.08|6057.58|6057.33|6056.83|642
1734034910000|2024-12-12 20:21:50|6057.33|6056.83|6057.83|6057.33|6057.83|6057.33|6057.33|6056.83|383
1734034920000|2024-12-12 20:22:00|6058.33|6057.83|6057.58|6057.08|6058.33|6057.83|6057.58|6057.08|399
1734034930000|2024-12-12 20:22:10|6057.83|6057.33|6057.83|6057.33|6058.08|6057.58|6057.58|6057.08|254
1734034940000|2024-12-12 20:22:20|6057.95|6057.45|6057.83|6057.33|6058.08|6057.58|6057.83|6057.33|91
1734034950000|2024-12-12 20:22:30|||||||||268
1734034960000|2024-12-12 20:22:40|6057.33|6056.83|6058.08|6057.58|6058.08|6057.58|6057.33|6056.83|367
1734034970000|2024-12-12 20:22:50|6058.33|6057.83|6058.08|6057.58|6058.33|6057.83|6058.08|6057.58|147
1734034980000|2024-12-12 20:23:00|6057.83|6057.33|6057.83|6057.33|6058.08|6057.58|6057.83|6057.33|180
1734034990000|2024-12-12 20:23:10|6058.08|6057.58|6058.08|6057.58|6058.33|6057.83|6058.08|6057.58|153
1734035000000|2024-12-12 20:23:20|6057.83|6057.33|6057.83|6057.33|6058.08|6057.58|6057.83|6057.33|114
1734035010000|2024-12-12 20:23:30|6058.08|6057.58|6058.08|6057.58|6058.08|6057.58|6057.83|6057.33|342
1734035020000|2024-12-12 20:23:40|6057.83|6057.33|6058.33|6057.83|6058.33|6057.83|6057.83|6057.33|397
1734035030000|2024-12-12 20:23:50|6058.08|6057.58|6058.58|6058.08|6058.58|6058.08|6057.83|6057.33|457
1734035040000|2024-12-12 20:24:00|6058.7|6058.2|6058.33|6057.83|6058.83|6058.33|6058.33|6057.83|387
1734035050000|2024-12-12 20:24:10|6058.08|6057.58|6058.58|6058.08|6058.58|6058.08|6058.08|6057.58|253
1734035060000|2024-12-12 20:24:20|6058.45|6057.95|6058.08|6057.58|6058.45|6057.95|6057.83|6057.33|235
1734035070000|2024-12-12 20:24:30|6057.83|6057.33|6058.08|6057.58|6058.08|6057.58|6057.83|6057.33|439
1734035080000|2024-12-12 20:24:40|6057.83|6057.33|6057.58|6057.08|6057.83|6057.33|6057.58|6057.08|277
1734035090000|2024-12-12 20:24:50|6057.7|6057.2|6057.58|6057.08|6057.7|6057.2|6057.58|6057.08|110
1734035100000|2024-12-12 20:25:00|6057.83|6057.33|6057.83|6057.33|6057.83|6057.33|6057.83|6057.33|112
1734035110000|2024-12-12 20:25:10|6057.58|6057.08|6058.33|6057.83|6058.33|6057.83|6057.58|6057.08|248
1734035120000|2024-12-12 20:25:20|6058.45|6057.95|6058.33|6057.83|6058.58|6058.08|6058.33|6057.83|381
1734035130000|2024-12-12 20:25:30|6058.08|6057.58|6058.08|6057.58|6058.2|6057.7|6058.08|6057.58|124
1734035140000|2024-12-12 20:25:40|6057.83|6057.33|6058.08|6057.58|6058.08|6057.58|6057.83|6057.33|153
1734035150000|2024-12-12 20:25:50|6058.2|6057.7|6058.08|6057.58|6058.33|6057.83|6058.08|6057.58|297
1734035160000|2024-12-12 20:26:00|6058.2|6057.7|6058.08|6057.58|6058.33|6057.83|6058.08|6057.58|162
1734035170000|2024-12-12 20:26:10|6057.83|6057.33|6057.83|6057.33|6057.83|6057.33|6057.58|6057.08|195
1734035180000|2024-12-12 20:26:20|6057.58|6057.08|6057.58|6057.08|6057.83|6057.33|6057.33|6056.83|219
1734035190000|2024-12-12 20:26:30|6057.33|6056.83|6057.33|6056.83|6057.58|6057.08|6057.08|6056.58|220
1734035200000|2024-12-12 20:26:40|6057.08|6056.58|6057.08|6056.58|6057.33|6056.83|6056.83|6056.33|648
1734035210000|2024-12-12 20:26:50|6057.33|6056.83|6057.33|6056.83|6057.45|6056.95|6057.33|6056.83|331
1734035220000|2024-12-12 20:27:00|6057.58|6057.08|6057.58|6057.08|6057.58|6057.08|6057.33|6056.83|126
1734035230000|2024-12-12 20:27:10|6057.33|6056.83|6057.33|6056.83|6057.33|6056.83|6057.08|6056.58|315
1734035240000|2024-12-12 20:27:20|||||||||271
1734035250000|2024-12-12 20:27:30|6057.2|6056.7|6056.83|6056.33|6057.2|6056.7|6056.83|6056.33|320
1734035260000|2024-12-12 20:27:40|6056.58|6056.08|6056.33|6055.83|6056.58|6056.08|6056.33|6055.83|450
1734035270000|2024-12-12 20:27:50|6056.45|6055.95|6056.58|6056.08|6056.58|6056.08|6056.33|6055.83|421
1734035280000|2024-12-12 20:28:00|6056.83|6056.33|6056.95|6056.45|6056.95|6056.45|6056.83|6056.33|328
1734035290000|2024-12-12 20:28:10|6057.08|6056.58|6057.08|6056.58|6057.33|6056.83|6057.08|6056.58|460
1734035300000|2024-12-12 20:28:20|6056.83|6056.33|6057.08|6056.58|6057.2|6056.7|6056.83|6056.33|471
1734035310000|2024-12-12 20:28:30|6056.83|6056.33|6057.08|6056.58|6057.08|6056.58|6056.83|6056.33|346
1734035320000|2024-12-12 20:28:40|6057.33|6056.83|6057.33|6056.83|6057.58|6057.08|6057.33|6056.83|434
1734035330000|2024-12-12 20:28:50|6057.2|6056.7|6057.33|6056.83|6057.33|6056.83|6057.08|6056.58|196
1734035340000|2024-12-12 20:29:00|6057.58|6057.08|6057.33|6056.83|6057.58|6057.08|6057.08|6056.58|407
1734035350000|2024-12-12 20:29:10|6057.45|6056.95|6057.58|6057.08|6057.58|6057.08|6057.33|6056.83|190
1734035360000|2024-12-12 20:29:20|6057.83|6057.33|6057.58|6057.08|6057.83|6057.33|6057.58|6057.08|463
1734035370000|2024-12-12 20:29:30|6057.33|6056.83|6057.58|6057.08|6057.58|6057.08|6057.33|6056.83|361
1734035380000|2024-12-12 20:29:40|6057.83|6057.33|6057.33|6056.83|6057.83|6057.33|6057.33|6056.83|746
1734035390000|2024-12-12 20:29:50|6057.45|6056.95|6057.58|6057.08|6058.08|6057.58|6057.45|6056.95|451
1734035400000|2024-12-12 20:30:00|6057.83|6057.33|6058.58|6058.08|6058.58|6058.08|6057.83|6057.33|766
1734035410000|2024-12-12 20:30:10|6058.33|6057.83|6058.33|6057.83|6058.58|6058.08|6058.33|6057.83|448
1734035420000|2024-12-12 20:30:20|6058.08|6057.58|6058.08|6057.58|6058.33|6057.83|6057.58|6057.08|565
1734035430000|2024-12-12 20:30:30|6057.95|6057.45|6058.33|6057.83|6058.33|6057.83|6057.83|6057.33|268
1734035440000|2024-12-12 20:30:40|6058.58|6058.08|6058.58|6058.08|6058.83|6058.33|6058.33|6057.83|457
1734035450000|2024-12-12 20:30:50|6058.45|6057.95|6058.83|6058.33|6058.83|6058.33|6058.33|6057.83|218
1734035460000|2024-12-12 20:31:00|6059.08|6058.58|6059.58|6059.08|6059.83|6059.33|6059.08|6058.58|616
1734035470000|2024-12-12 20:31:10|6059.83|6059.33|6060.08|6059.58|6060.08|6059.58|6059.83|6059.33|450
1734035480000|2024-12-12 20:31:20|6060.33|6059.83|6060.33|6059.83|6060.58|6060.08|6060.33|6059.83|678
1734035490000|2024-12-12 20:31:30|6060.58|6060.08|6060.33|6059.83|6060.58|6060.08|6060.08|6059.58|314
1734035500000|2024-12-12 20:31:40|6060.08|6059.58|6060.33|6059.83|6060.45|6059.95|6060.08|6059.58|456
1734035510000|2024-12-12 20:31:50|6060.45|6059.95|6060.83|6060.33|6060.83|6060.33|6060.33|6059.83|652
1734035520000|2024-12-12 20:32:00|6060.58|6060.08|6060.58|6060.08|6060.83|6060.33|6060.58|6060.08|366
1734035530000|2024-12-12 20:32:10|6060.83|6060.33|6060.95|6060.45|6060.95|6060.45|6060.58|6060.08|252
1734035540000|2024-12-12 20:32:20|6061.08|6060.58|6060.83|6060.33|6061.33|6060.83|6060.83|6060.33|791
1734035550000|2024-12-12 20:32:30|6060.58|6060.08|6060.08|6059.58|6060.83|6060.33|6060.08|6059.58|635
1734035560000|2024-12-12 20:32:40|6059.83|6059.33|6059.83|6059.33|6059.83|6059.33|6059.83|6059.33|388
1734035570000|2024-12-12 20:32:50|6060.08|6059.58|6059.83|6059.33|6060.08|6059.58|6059.83|6059.33|672
1734035580000|2024-12-12 20:33:00|6060.08|6059.58|6059.83|6059.33|6060.45|6059.95|6059.83|6059.33|262
1734035590000|2024-12-12 20:33:10|6060.08|6059.58|6059.83|6059.33|6060.08|6059.58|6059.83|6059.33|114
1734035600000|2024-12-12 20:33:20|6059.95|6059.45|6060.08|6059.58|6060.08|6059.58|6059.83|6059.33|211
1734035610000|2024-12-12 20:33:30|6060.33|6059.83|6060.58|6060.08|6060.83|6060.33|6060.33|6059.83|269
1734035620000|2024-12-12 20:33:40|6060.33|6059.83|6060.58|6060.08|6060.58|6060.08|6060.33|6059.83|190
1734035630000|2024-12-12 20:33:50|6060.83|6060.33|6060.83|6060.33|6060.83|6060.33|6060.83|6060.33|286
1734035640000|2024-12-12 20:34:00|6060.7|6060.2|6060.83|6060.33|6060.83|6060.33|6060.33|6059.83|291
1734035650000|2024-12-12 20:34:10|6061.08|6060.58|6061.08|6060.58|6061.33|6060.83|6060.95|6060.45|835
1734035660000|2024-12-12 20:34:20|6060.83|6060.33|6060.58|6060.08|6060.83|6060.33|6060.58|6060.08|567
1734035670000|2024-12-12 20:34:30|6060.7|6060.2|6061.33|6060.83|6061.33|6060.83|6060.7|6060.2|360
1734035680000|2024-12-12 20:34:40|6061.45|6060.95|6061.58|6061.08|6061.58|6061.08|6061.33|6060.83|391
1734035690000|2024-12-12 20:34:50|||||||||434
1734035700000|2024-12-12 20:35:00|6061.33|6060.83|6061.58|6061.08|6061.58|6061.08|6061.33|6060.83|483
1734035710000|2024-12-12 20:35:10|6061.33|6060.83|6061.08|6060.58|6061.58|6061.08|6061.08|6060.58|469
1734035720000|2024-12-12 20:35:20|6060.83|6060.33|6060.58|6060.08|6061.08|6060.58|6060.58|6060.08|454
1734035730000|2024-12-12 20:35:30|6060.33|6059.83|6060.33|6059.83|6060.58|6060.08|6060.33|6059.83|512
1734035740000|2024-12-12 20:35:40|6060.45|6059.95|6060.33|6059.83|6060.45|6059.95|6060.08|6059.58|468
1734035750000|2024-12-12 20:35:50|6060.08|6059.58|6060.33|6059.83|6060.33|6059.83|6060.08|6059.58|300
1734035760000|2024-12-12 20:36:00|6060.2|6059.7|6060.33|6059.83|6060.58|6060.08|6060.08|6059.58|296
1734035770000|2024-12-12 20:36:10|6060.2|6059.7|6059.83|6059.33|6060.2|6059.7|6059.83|6059.33|249
1734035780000|2024-12-12 20:36:20|6060.08|6059.58|6060.33|6059.83|6060.33|6059.83|6060.08|6059.58|669
1734035790000|2024-12-12 20:36:30|||||||||456
1734035800000|2024-12-12 20:36:40|6060.58|6060.08|6060.58|6060.08|6060.58|6060.08|6060.58|6060.08|165
1734035810000|2024-12-12 20:36:50|6060.83|6060.33|6061.08|6060.58|6061.08|6060.58|6060.83|6060.33|529
1734035820000|2024-12-12 20:37:00|6060.95|6060.45|6061.08|6060.58|6061.33|6060.83|6060.83|6060.33|390
1734035830000|2024-12-12 20:37:10|6060.83|6060.33|6060.83|6060.33|6061.08|6060.58|6060.7|6060.2|208
1734035840000|2024-12-12 20:37:20|6060.7|6060.2|6060.58|6060.08|6060.7|6060.2|6060.58|6060.08|275
1734035850000|2024-12-12 20:37:30|6060.33|6059.83|6060.08|6059.58|6060.33|6059.83|6059.83|6059.33|695
1734035860000|2024-12-12 20:37:40|6059.83|6059.33|6060.08|6059.58|6060.33|6059.83|6059.83|6059.33|337
1734035870000|2024-12-12 20:37:50|||||||||34
1734035880000|2024-12-12 20:38:00|6059.95|6059.45|6059.83|6059.33|6060.08|6059.58|6059.83|6059.33|454
1734035890000|2024-12-12 20:38:10|6059.95|6059.45|6060.08|6059.58|6060.33|6059.83|6059.95|6059.45|230
1734035900000|2024-12-12 20:38:20|6060.2|6059.7|6060.33|6059.83|6060.33|6059.83|6060.08|6059.58|105
1734035910000|2024-12-12 20:38:30|6060.08|6059.58|6060.08|6059.58|6060.08|6059.58|6059.83|6059.33|149
1734035920000|2024-12-12 20:38:40|6059.83|6059.33|6059.83|6059.33|6060.08|6059.58|6059.83|6059.33|213
1734035930000|2024-12-12 20:38:50|||||||||342
1734035940000|2024-12-12 20:39:00|6060.08|6059.58|6060.08|6059.58|6060.33|6059.83|6060.08|6059.58|254
1734035950000|2024-12-12 20:39:10|6059.83|6059.33|6059.83|6059.33|6059.95|6059.45|6059.83|6059.33|324
1734035960000|2024-12-12 20:39:20|||||||||124
1734035970000|2024-12-12 20:39:30|||||||||735
1734035980000|2024-12-12 20:39:40|||||||||124
1734035990000|2024-12-12 20:39:50|||||||||141
1734036000000|2024-12-12 20:40:00|||||||||220
1734036010000|2024-12-12 20:40:10|6058.58|6058.08|6058.58|6058.08|6058.83|6058.33|6057.83|6057.33|2165
1734036020000|2024-12-12 20:40:20|6058.33|6057.83|6058.33|6057.83|6058.58|6058.08|6058.33|6057.83|653
1734036030000|2024-12-12 20:40:30|6058.58|6058.08|6058.58|6058.08|6058.58|6058.08|6058.33|6057.83|475
1734036040000|2024-12-12 20:40:40|6058.33|6057.83|6058.83|6058.33|6058.83|6058.33|6058.33|6057.83|546
1734036050000|2024-12-12 20:40:50|6058.58|6058.08|6058.83|6058.33|6059.08|6058.58|6058.58|6058.08|484
1734036060000|2024-12-12 20:41:00|6058.95|6058.45|6059.08|6058.58|6059.58|6059.08|6058.95|6058.45|320
1734036070000|2024-12-12 20:41:10|6058.95|6058.45|6058.83|6058.33|6059.08|6058.58|6058.83|6058.33|316
1734036080000|2024-12-12 20:41:20|6058.58|6058.08|6058.83|6058.33|6058.83|6058.33|6058.58|6058.08|279
1734036090000|2024-12-12 20:41:30|6059.08|6058.58|6059.33|6058.83|6059.58|6059.08|6059.08|6058.58|488
1734036100000|2024-12-12 20:41:40|6059.08|6058.58|6059.58|6059.08|6059.58|6059.08|6059.08|6058.58|380
1734036110000|2024-12-12 20:41:50|6059.33|6058.83|6059.08|6058.58|6059.33|6058.83|6059.08|6058.58|519
1734036120000|2024-12-12 20:42:00|6059.33|6058.83|6059.08|6058.58|6059.33|6058.83|6059.08|6058.58|363
1734036130000|2024-12-12 20:42:10|6059.33|6058.83|6059.33|6058.83|6059.33|6058.83|6059.33|6058.83|306
1734036140000|2024-12-12 20:42:20|6059.58|6059.08|6059.33|6058.83|6059.58|6059.08|6059.33|6058.83|113
1734036150000|2024-12-12 20:42:30|6059.08|6058.58|6058.83|6058.33|6059.08|6058.58|6058.83|6058.33|356
1734036160000|2024-12-12 20:42:40|6059.08|6058.58|6059.33|6058.83|6059.33|6058.83|6059.08|6058.58|407
1734036170000|2024-12-12 20:42:50|||||||||52
1734036180000|2024-12-12 20:43:00|6059.08|6058.58|6058.83|6058.33|6059.33|6058.83|6058.83|6058.33|262
1734036190000|2024-12-12 20:43:10|6058.95|6058.45|6058.58|6058.08|6059.08|6058.58|6058.33|6057.83|1039
1734036200000|2024-12-12 20:43:20|6058.08|6057.58|6057.83|6057.33|6058.33|6057.83|6057.83|6057.33|948
1734036210000|2024-12-12 20:43:30|6058.08|6057.58|6058.08|6057.58|6058.08|6057.58|6057.83|6057.33|541
1734036220000|2024-12-12 20:43:40|6057.83|6057.33|6057.58|6057.08|6057.83|6057.33|6057.58|6057.08|512
1734036230000|2024-12-12 20:43:50|6057.7|6057.2|6057.83|6057.33|6058.08|6057.58|6057.7|6057.2|224
1734036240000|2024-12-12 20:44:00|6057.7|6057.2|6059.08|6058.58|6059.08|6058.58|6057.58|6057.08|814
1734036250000|2024-12-12 20:44:10|6058.95|6058.45|6059.08|6058.58|6059.33|6058.83|6058.83|6058.33|202
1734036260000|2024-12-12 20:44:20|6058.58|6058.08|6058.58|6058.08|6058.58|6058.08|6058.58|6058.08|350
1734036270000|2024-12-12 20:44:30|6058.7|6058.2|6058.83|6058.33|6059.08|6058.58|6058.7|6058.2|547
1734036280000|2024-12-12 20:44:40|6059.08|6058.58|6059.08|6058.58|6059.33|6058.83|6058.95|6058.45|434
1734036290000|2024-12-12 20:44:50|6059.33|6058.83|6059.33|6058.83|6059.33|6058.83|6059.33|6058.83|290
1734036300000|2024-12-12 20:45:00|6059.58|6059.08|6059.33|6058.83|6059.58|6059.08|6059.33|6058.83|418
1734036310000|2024-12-12 20:45:10|6059.45|6058.95|6060.08|6059.58|6060.33|6059.83|6059.45|6058.95|752
1734036320000|2024-12-12 20:45:20|6060.33|6059.83|6060.58|6060.08|6060.58|6060.08|6060.08|6059.58|562
1734036330000|2024-12-12 20:45:30|6060.83|6060.33|6060.58|6060.08|6060.83|6060.33|6060.58|6060.08|590
1734036340000|2024-12-12 20:45:40|6060.83|6060.33|6060.83|6060.33|6060.83|6060.33|6060.33|6059.83|996
1734036350000|2024-12-12 20:45:50|6060.7|6060.2|6060.95|6060.45|6061.08|6060.58|6060.7|6060.2|376
1734036360000|2024-12-12 20:46:00|6060.83|6060.33|6061.58|6061.08|6061.58|6061.08|6060.83|6060.33|1005
1734036370000|2024-12-12 20:46:10|6061.83|6061.33|6061.83|6061.33|6061.83|6061.33|6061.83|6061.33|636
1734036380000|2024-12-12 20:46:20|6062.08|6061.58|6061.83|6061.33|6062.08|6061.58|6061.83|6061.33|543
1734036390000|2024-12-12 20:46:30|6061.58|6061.08|6061.58|6061.08|6061.58|6061.08|6061.58|6061.08|190
1734036400000|2024-12-12 20:46:40|6061.33|6060.83|6061.08|6060.58|6061.33|6060.83|6061.08|6060.58|315
1734036410000|2024-12-12 20:46:50|6061.33|6060.83|6061.33|6060.83|6061.33|6060.83|6061.08|6060.58|196
1734036420000|2024-12-12 20:47:00|6061.2|6060.7|6061.33|6060.83|6061.58|6061.08|6061.2|6060.7|248
1734036430000|2024-12-12 20:47:10|6061.08|6060.58|6061.08|6060.58|6061.33|6060.83|6061.08|6060.58|430
1734036440000|2024-12-12 20:47:20|6060.83|6060.33|6060.58|6060.08|6060.83|6060.33|6060.58|6060.08|498
1734036450000|2024-12-12 20:47:30|6060.33|6059.83|6060.33|6059.83|6060.33|6059.83|6060.33|6059.83|220
1734036460000|2024-12-12 20:47:40|6060.58|6060.08|6060.08|6059.58|6060.58|6060.08|6060.08|6059.58|463
1734036470000|2024-12-12 20:47:50|6059.95|6059.45|6059.33|6058.83|6059.95|6059.45|6059.2|6058.7|655
1734036480000|2024-12-12 20:48:00|6059.58|6059.08|6060.08|6059.58|6060.08|6059.58|6059.08|6058.58|762
1734036490000|2024-12-12 20:48:10|6060.33|6059.83|6059.83|6059.33|6060.33|6059.83|6059.83|6059.33|408
1734036500000|2024-12-12 20:48:20|6059.58|6059.08|6059.83|6059.33|6059.83|6059.33|6059.58|6059.08|268
1734036510000|2024-12-12 20:48:30|6059.95|6059.45|6060.08|6059.58|6060.33|6059.83|6059.95|6059.45|288
1734036520000|2024-12-12 20:48:40|6059.95|6059.45|6060.08|6059.58|6060.08|6059.58|6059.95|6059.45|210
1734036530000|2024-12-12 20:48:50|||||||||116
1734036540000|2024-12-12 20:49:00|6059.83|6059.33|6059.83|6059.33|6059.83|6059.33|6059.58|6059.08|602
1734036550000|2024-12-12 20:49:10|6059.7|6059.2|6059.58|6059.08|6059.83|6059.33|6059.58|6059.08|191
1734036560000|2024-12-12 20:49:20|6059.83|6059.33|6060.08|6059.58|6060.08|6059.58|6059.83|6059.33|121
1734036570000|2024-12-12 20:49:30|6059.83|6059.33|6059.58|6059.08|6059.83|6059.33|6059.58|6059.08|579
1734036580000|2024-12-12 20:49:40|6059.7|6059.2|6059.33|6058.83|6059.83|6059.33|6059.33|6058.83|252
1734036590000|2024-12-12 20:49:50|6059.58|6059.08|6059.2|6058.7|6059.58|6059.08|6059.08|6058.58|397
1734036600000|2024-12-12 20:50:00|6059.08|6058.58|6060.58|6060.08|6060.58|6060.08|6059.08|6058.58|2478
1734036610000|2024-12-12 20:50:10|6060.33|6059.83|6061.58|6061.08|6061.58|6061.08|6060.33|6059.83|1274
1734036620000|2024-12-12 20:50:20|6061.33|6060.83|6061.58|6061.08|6062.08|6061.58|6061.33|6060.83|741
1734036630000|2024-12-12 20:50:30|6061.83|6061.33|6061.58|6061.08|6061.83|6061.33|6061.58|6061.08|282
1734036640000|2024-12-12 20:50:40|6061.45|6060.95|6061.08|6060.58|6061.45|6060.95|6060.83|6060.33|596
1734036650000|2024-12-12 20:50:50|6060.83|6060.33|6061.08|6060.58|6061.33|6060.83|6060.83|6060.33|267
1734036660000|2024-12-12 20:51:00|6061.33|6060.83|6061.08|6060.58|6061.33|6060.83|6061.08|6060.58|268
1734036670000|2024-12-12 20:51:10|6060.95|6060.45|6060.33|6059.83|6060.95|6060.45|6060.33|6059.83|520
1734036680000|2024-12-12 20:51:20|6060.58|6060.08|6059.58|6059.08|6060.58|6060.08|6059.58|6059.08|817
1734036690000|2024-12-12 20:51:30|6059.33|6058.83|6059.33|6058.83|6059.33|6058.83|6059.08|6058.58|704
1734036700000|2024-12-12 20:51:40|6059.58|6059.08|6059.33|6058.83|6059.58|6059.08|6059.33|6058.83|286
1734036710000|2024-12-12 20:51:50|6059.58|6059.08|6059.33|6058.83|6059.58|6059.08|6059.08|6058.58|201
1734036720000|2024-12-12 20:52:00|6059.58|6059.08|6058.33|6057.83|6059.58|6059.08|6058.33|6057.83|676
1734036730000|2024-12-12 20:52:10|6058.08|6057.58|6058.08|6057.58|6058.08|6057.58|6057.83|6057.33|1124
1734036740000|2024-12-12 20:52:20|6057.83|6057.33|6058.08|6057.58|6058.08|6057.58|6057.83|6057.33|683
1734036750000|2024-12-12 20:52:30|6057.83|6057.33|6057.83|6057.33|6058.08|6057.58|6057.83|6057.33|545
1734036760000|2024-12-12 20:52:40|6058.08|6057.58|6059.08|6058.58|6059.08|6058.58|6057.83|6057.33|621
1734036770000|2024-12-12 20:52:50|6059.33|6058.83|6059.33|6058.83|6059.33|6058.83|6059.08|6058.58|698
1734036780000|2024-12-12 20:53:00|6059.58|6059.08|6059.33|6058.83|6059.83|6059.33|6059.33|6058.83|767
1734036790000|2024-12-12 20:53:10|6059.08|6058.58|6059.58|6059.08|6059.58|6059.08|6059.08|6058.58|328
1734036800000|2024-12-12 20:53:20|6059.33|6058.83|6059.33|6058.83|6059.33|6058.83|6059.33|6058.83|103
1734036810000|2024-12-12 20:53:30|6058.83|6058.33|6058.83|6058.33|6059.08|6058.58|6058.83|6058.33|480
1734036820000|2024-12-12 20:53:40|6058.58|6058.08|6059.08|6058.58|6059.33|6058.83|6058.58|6058.08|552
1734036830000|2024-12-12 20:53:50|6059.33|6058.83|6059.58|6059.08|6059.58|6059.08|6059.33|6058.83|207
1734036840000|2024-12-12 20:54:00|6058.83|6058.33|6058.33|6057.83|6059.08|6058.58|6058.33|6057.83|1440
1734036850000|2024-12-12 20:54:10|6058.58|6058.08|6058.58|6058.08|6058.58|6058.08|6058.33|6057.83|291
1734036860000|2024-12-12 20:54:20|6058.7|6058.2|6058.58|6058.08|6059.08|6058.58|6058.45|6057.95|367
1734036870000|2024-12-12 20:54:30|6058.33|6057.83|6058.83|6058.33|6058.83|6058.33|6058.08|6057.58|595
1734036880000|2024-12-12 20:54:40|6058.08|6057.58|6057.33|6056.83|6058.08|6057.58|6056.83|6056.33|1678
1734036890000|2024-12-12 20:54:50|6057.08|6056.58|6056.33|6055.83|6057.33|6056.83|6056.08|6055.58|1624
1734036900000|2024-12-12 20:55:00|6056.08|6055.58|6054.83|6054.33|6056.08|6055.58|6054.83|6054.33|4300
1734036910000|2024-12-12 20:55:10|6055.08|6054.58|6054.08|6053.58|6055.08|6054.58|6054.08|6053.58|2516
1734036920000|2024-12-12 20:55:20|6053.83|6053.33|6054.08|6053.58|6054.33|6053.83|6053.83|6053.33|1924
1734036930000|2024-12-12 20:55:30|6053.83|6053.33|6053.83|6053.33|6054.08|6053.58|6053.83|6053.33|1589
1734036940000|2024-12-12 20:55:40|6054.08|6053.58|6054.08|6053.58|6054.58|6054.08|6053.83|6053.33|1719
1734036950000|2024-12-12 20:55:50|6053.83|6053.33|6053.58|6053.08|6053.83|6053.33|6053.58|6053.08|645
1734036960000|2024-12-12 20:56:00|6053.83|6053.33|6053.58|6053.08|6054.58|6054.08|6053.58|6053.08|1552
1734036970000|2024-12-12 20:56:10|6053.83|6053.33|6053.58|6053.08|6053.83|6053.33|6053.58|6053.08|687
1734036980000|2024-12-12 20:56:20|6054.08|6053.58|6054.33|6053.83|6054.58|6054.08|6053.83|6053.33|1496
1734036990000|2024-12-12 20:56:30|6054.2|6053.7|6054.08|6053.58|6054.33|6053.83|6053.83|6053.33|833
1734037000000|2024-12-12 20:56:40|6053.83|6053.33|6054.08|6053.58|6054.08|6053.58|6053.83|6053.33|493
1734037010000|2024-12-12 20:56:50|6053.83|6053.33|6053.83|6053.33|6053.83|6053.33|6053.58|6053.08|757
1734037020000|2024-12-12 20:57:00|6054.08|6053.58|6053.58|6053.08|6054.08|6053.58|6053.58|6053.08|1248
1734037030000|2024-12-12 20:57:10|6053.33|6052.83|6053.33|6052.83|6053.7|6053.2|6053.33|6052.83|1307
1734037040000|2024-12-12 20:57:20|6053.58|6053.08|6053.33|6052.83|6053.58|6053.08|6053.33|6052.83|905
1734037050000|2024-12-12 20:57:30|6053.58|6053.08|6053.58|6053.08|6053.83|6053.33|6053.58|6053.08|816
1734037060000|2024-12-12 20:57:40|6053.83|6053.33|6053.83|6053.33|6053.83|6053.33|6053.58|6053.08|531
1734037070000|2024-12-12 20:57:50|6054.08|6053.58|6053.83|6053.33|6054.33|6053.83|6053.83|6053.33|1071
1734037080000|2024-12-12 20:58:00|6054.33|6053.83|6055.08|6054.58|6055.08|6054.58|6054.08|6053.58|2413
1734037090000|2024-12-12 20:58:10|6055.33|6054.83|6055.33|6054.83|6055.58|6055.08|6055.08|6054.58|1092
1734037100000|2024-12-12 20:58:20|6055.08|6054.58|6055.33|6054.83|6055.33|6054.83|6055.08|6054.58|962
1734037110000|2024-12-12 20:58:30|6055.08|6054.58|6055.08|6054.58|6055.33|6054.83|6055.08|6054.58|1193
1734037120000|2024-12-12 20:58:40|6055.33|6054.83|6055.33|6054.83|6055.58|6055.08|6055.33|6054.83|760
1734037130000|2024-12-12 20:58:50|6055.58|6055.08|6055.08|6054.58|6055.58|6055.08|6054.83|6054.33|1077
1734037140000|2024-12-12 20:59:00|6055.33|6054.83|6054.83|6054.33|6055.33|6054.83|6054.08|6053.58|2785
1734037150000|2024-12-12 20:59:10|6054.58|6054.08|6054.83|6054.33|6055.08|6054.58|6054.33|6053.83|3442
1734037160000|2024-12-12 20:59:20|6055.08|6054.58|6054.83|6054.33|6055.58|6055.08|6054.83|6054.33|3023
1734037170000|2024-12-12 20:59:30|6054.58|6054.08|6053.58|6053.08|6054.58|6054.08|6053.58|6053.08|4380
1734037180000|2024-12-12 20:59:40|6053.83|6053.33|6054.08|6053.58|6054.08|6053.58|6053.33|6052.83|4788
1734037190000|2024-12-12 20:59:50|6053.83|6053.33|6053.08|6052.58|6054.08|6053.58|6052.33|6051.83|32407
1734037200000|2024-12-12 21:00:00|6052.32|6051.82|6051.92|6051.22|6052.42|6051.82|6051.67|6050.97|13310
1734037210000|2024-12-12 21:00:10|6051.67|6050.97|6051.42|6050.72|6051.67|6050.97|6051.42|6050.72|3151
1734037220000|2024-12-12 21:00:20|6051.67|6050.97|6051.92|6051.22|6051.92|6051.22|6051.42|6050.72|1929
1734037230000|2024-12-12 21:00:30|6051.67|6050.97|6051.42|6050.72|6051.67|6050.97|6051.17|6050.47|2059
1734037240000|2024-12-12 21:00:40|6051.67|6050.97|6051.67|6050.97|6051.92|6051.22|6051.67|6050.97|1244
1734037250000|2024-12-12 21:00:50|6051.42|6050.72|6051.67|6050.97|6051.67|6050.97|6051.42|6050.72|940
1734037260000|2024-12-12 21:01:00|6051.42|6050.72|6051.17|6050.47|6051.67|6050.97|6051.17|6050.47|1767
1734037270000|2024-12-12 21:01:10|6050.92|6050.22|6050.92|6050.22|6050.92|6050.22|6050.92|6050.22|954
1734037280000|2024-12-12 21:01:20|6050.67|6049.97|6050.67|6049.97|6050.92|6050.22|6050.67|6049.97|918
1734037290000|2024-12-12 21:01:30|||||||||727
1734037300000|2024-12-12 21:01:40|||||||||575
1734037310000|2024-12-12 21:01:50|6050.42|6049.72|6050.17|6049.47|6050.42|6049.72|6050.17|6049.47|1027
1734037320000|2024-12-12 21:02:00|6049.92|6049.22|6050.04|6049.34|6050.04|6049.34|6049.92|6049.22|925
1734037330000|2024-12-12 21:02:10|6050.17|6049.47|6050.17|6049.47|6050.17|6049.47|6049.92|6049.22|878
1734037340000|2024-12-12 21:02:20|6050.42|6049.72|6050.42|6049.72|6050.42|6049.72|6050.42|6049.72|445
1734037350000|2024-12-12 21:02:30|6050.17|6049.47|6049.92|6049.22|6050.17|6049.47|6049.92|6049.22|467
1734037360000|2024-12-12 21:02:40|6050.17|6049.47|6050.17|6049.47|6050.17|6049.47|6049.92|6049.22|413
1734037370000|2024-12-12 21:02:50|6050.42|6049.72|6050.42|6049.72|6050.42|6049.72|6050.42|6049.72|683
1734037380000|2024-12-12 21:03:00|6050.17|6049.47|6050.17|6049.47|6050.17|6049.47|6050.17|6049.47|470
1734037390000|2024-12-12 21:03:10|6050.29|6049.59|6050.17|6049.47|6050.42|6049.72|6050.17|6049.47|364
1734037400000|2024-12-12 21:03:20|6050.29|6049.59|6051.17|6050.47|6051.17|6050.47|6050.17|6049.47|609
1734037410000|2024-12-12 21:03:30|6050.92|6050.22|6050.67|6049.97|6050.92|6050.22|6050.67|6049.97|247
1734037420000|2024-12-12 21:03:40|6050.54|6049.84|6050.42|6049.72|6050.54|6049.84|6050.42|6049.72|215
1734037430000|2024-12-12 21:03:50|6050.67|6049.97|6050.67|6049.97|6050.67|6049.97|6050.42|6049.72|397
1734037440000|2024-12-12 21:04:00|6050.42|6049.72|6050.42|6049.72|6050.42|6049.72|6050.42|6049.72|241
1734037450000|2024-12-12 21:04:10|6050.17|6049.47|6050.17|6049.47|6050.17|6049.47|6050.17|6049.47|196
1734037460000|2024-12-12 21:04:20|6049.67|6048.97|6049.67|6048.97|6049.92|6049.22|6049.67|6048.97|962
1734037470000|2024-12-12 21:04:30|6049.42|6048.72|6049.17|6048.47|6049.42|6048.72|6049.17|6048.47|903
1734037480000|2024-12-12 21:04:40|6049.42|6048.72|6049.67|6048.97|6049.67|6048.97|6049.42|6048.72|766
1734037490000|2024-12-12 21:04:50|6049.92|6049.22|6049.92|6049.22|6049.92|6049.22|6049.92|6049.22|217
1734037500000|2024-12-12 21:05:00|||||||||496
1734037510000|2024-12-12 21:05:10|6049.79|6049.09|6049.92|6049.22|6049.92|6049.22|6049.67|6048.97|211
1734037520000|2024-12-12 21:05:20|6049.67|6048.97|6049.67|6048.97|6049.92|6049.22|6049.67|6048.97|379
1734037530000|2024-12-12 21:05:30|6049.42|6048.72|6049.42|6048.72|6049.42|6048.72|6049.42|6048.72|158
1734037540000|2024-12-12 21:05:40|6049.54|6048.84|6049.42|6048.72|6049.67|6048.97|6049.42|6048.72|290
1734037550000|2024-12-12 21:05:50|6049.17|6048.47|6049.17|6048.47|6049.17|6048.47|6049.17|6048.47|151
1734037560000|2024-12-12 21:06:00|||||||||94
1734037570000|2024-12-12 21:06:10|6049.29|6048.59|6049.42|6048.72|6049.42|6048.72|6049.29|6048.59|259
1734037580000|2024-12-12 21:06:20|6049.17|6048.47|6049.17|6048.47|6049.17|6048.47|6049.17|6048.47|243
1734037590000|2024-12-12 21:06:30|||||||||45
1734037600000|2024-12-12 21:06:40|||||||||225
1734037610000|2024-12-12 21:06:50|6048.92|6048.22|6048.92|6048.22|6048.92|6048.22|6048.92|6048.22|329
1734037620000|2024-12-12 21:07:00|||||||||510
1734037630000|2024-12-12 21:07:10|6049.17|6048.47|6048.92|6048.22|6049.17|6048.47|6048.92|6048.22|554
1734037640000|2024-12-12 21:07:20|||||||||94
1734037650000|2024-12-12 21:07:30|6049.17|6048.47|6049.42|6048.72|6049.42|6048.72|6049.17|6048.47|187
1734037660000|2024-12-12 21:07:40|6049.54|6048.84|6049.67|6048.97|6049.67|6048.97|6049.54|6048.84|194
1734037670000|2024-12-12 21:07:50|||||||||59
1734037680000|2024-12-12 21:08:00|6049.92|6049.22|6050.17|6049.47|6050.42|6049.72|6049.92|6049.22|361
1734037690000|2024-12-12 21:08:10|||||||||338
1734037700000|2024-12-12 21:08:20|6050.29|6049.59|6050.67|6049.97|6050.67|6049.97|6050.29|6049.59|268
1734037710000|2024-12-12 21:08:30|6050.54|6049.84|6050.67|6049.97|6050.67|6049.97|6050.42|6049.72|392
1734037720000|2024-12-12 21:08:40|6050.92|6050.22|6050.67|6049.97|6050.92|6050.22|6050.67|6049.97|366
1734037730000|2024-12-12 21:08:50|||||||||16
1734037740000|2024-12-12 21:09:00|||||||||85
1734037750000|2024-12-12 21:09:10|6050.42|6049.72|6050.42|6049.72|6050.42|6049.72|6050.42|6049.72|167
1734037760000|2024-12-12 21:09:20|6050.17|6049.47|6050.42|6049.72|6050.42|6049.72|6050.17|6049.47|308
1734037770000|2024-12-12 21:09:30|6050.54|6049.84|6050.42|6049.72|6050.54|6049.84|6050.42|6049.72|196
1734037780000|2024-12-12 21:09:40|||||||||20
1734037790000|2024-12-12 21:09:50|||||||||97
1734037800000|2024-12-12 21:10:00|6050.17|6049.47|6049.67|6048.97|6050.17|6049.47|6049.42|6048.72|769
1734037810000|2024-12-12 21:10:10|6049.42|6048.72|6049.42|6048.72|6049.42|6048.72|6049.42|6048.72|75
1734037820000|2024-12-12 21:10:20|6049.29|6048.59|6048.67|6047.97|6049.29|6048.59|6048.67|6047.97|585
1734037830000|2024-12-12 21:10:30|6048.92|6048.22|6048.67|6047.97|6048.92|6048.22|6048.67|6047.97|310
1734037840000|2024-12-12 21:10:40|||||||||355
1734037850000|2024-12-12 21:10:50|6048.92|6048.22|6048.92|6048.22|6048.92|6048.22|6048.92|6048.22|228
1734037860000|2024-12-12 21:11:00|||||||||148
1734037870000|2024-12-12 21:11:10|6048.67|6047.97|6048.67|6047.97|6048.67|6047.97|6048.67|6047.97|253
1734037880000|2024-12-12 21:11:20|6048.42|6047.72|6048.42|6047.72|6048.42|6047.72|6048.17|6047.47|831
1734037890000|2024-12-12 21:11:30|||||||||115
1734037900000|2024-12-12 21:11:40|6048.54|6047.84|6048.67|6047.97|6048.67|6047.97|6048.54|6047.84|176
1734037910000|2024-12-12 21:11:50|||||||||24
1734037920000|2024-12-12 21:12:00|6048.92|6048.22|6048.92|6048.22|6048.92|6048.22|6048.92|6048.22|302
1734037930000|2024-12-12 21:12:10|6048.67|6047.97|6048.92|6048.22|6048.92|6048.22|6048.67|6047.97|223
1734037940000|2024-12-12 21:12:20|6048.67|6047.97|6048.67|6047.97|6048.67|6047.97|6048.67|6047.97|126
1734037950000|2024-12-12 21:12:30|6048.42|6047.72|6048.42|6047.72|6048.42|6047.72|6048.17|6047.47|414
1734037960000|2024-12-12 21:12:40|6048.67|6047.97|6048.42|6047.72|6048.67|6047.97|6048.42|6047.72|308
1734037970000|2024-12-12 21:12:50|||||||||160
1734037980000|2024-12-12 21:13:00|6048.29|6047.59|6048.42|6047.72|6048.42|6047.72|6048.17|6047.47|224
1734037990000|2024-12-12 21:13:10|||||||||19
1734038000000|2024-12-12 21:13:20|||||||||15
1734038010000|2024-12-12 21:13:30|||||||||24
1734038020000|2024-12-12 21:13:40|||||||||129
1734038030000|2024-12-12 21:13:50|6048.67|6047.97|6049.17|6048.47|6049.17|6048.47|6048.67|6047.97|615
1734038040000|2024-12-12 21:14:00|6049.29|6048.59|6049.17|6048.47|6049.42|6048.72|6049.17|6048.47|221
1734038050000|2024-12-12 21:14:10|6049.42|6048.72|6049.17|6048.47|6049.42|6048.72|6049.17|6048.47|215
1734038060000|2024-12-12 21:14:20|6049.42|6048.72|6049.17|6048.47|6049.42|6048.72|6048.92|6048.22|277
1734038070000|2024-12-12 21:14:30|6048.92|6048.22|6048.92|6048.22|6048.92|6048.22|6048.67|6047.97|289
1734038080000|2024-12-12 21:14:40|6048.67|6047.97|6048.92|6048.22|6048.92|6048.22|6048.67|6047.97|335
1734038090000|2024-12-12 21:14:50|6048.67|6047.97|6049.17|6048.47|6049.17|6048.47|6048.67|6047.97|430
1734038100000|2024-12-12 21:15:00|6049.42|6048.72|6052.17|6051.47|6053.67|6052.97|6049.17|6048.47|4447
1734038110000|2024-12-12 21:15:10|6052.67|6051.97|6051.42|6050.72|6052.67|6051.97|6050.17|6049.47|1355
1734038120000|2024-12-12 21:15:20|6050.92|6050.22|6051.92|6051.22|6053.92|6053.22|6050.92|6050.22|988
1734038130000|2024-12-12 21:15:30|6052.04|6051.34|6048.67|6047.97|6052.17|6051.47|6048.67|6047.97|1418
1734038140000|2024-12-12 21:15:40|6048.92|6048.22|6049.92|6049.22|6051.17|6050.47|6048.42|6047.72|908
1734038150000|2024-12-12 21:15:50|6050.17|6049.47|6048.92|6048.22|6050.17|6049.47|6047.67|6046.97|2034
1734038160000|2024-12-12 21:16:00|6049.17|6048.47|6049.54|6048.84|6049.92|6049.22|6048.92|6048.22|374
1734038170000|2024-12-12 21:16:10|6049.42|6048.72|6049.92|6049.22|6049.92|6049.22|6048.92|6048.22|493
1734038180000|2024-12-12 21:16:20|6050.04|6049.34|6051.04|6050.34|6051.17|6050.47|6050.04|6049.34|432
1734038190000|2024-12-12 21:16:30|6050.92|6050.22|6051.42|6050.72|6051.67|6050.97|6050.67|6049.97|426
1734038200000|2024-12-12 21:16:40|6051.17|6050.47|6051.17|6050.47|6051.42|6050.72|6050.42|6049.72|389
1734038210000|2024-12-12 21:16:50|6051.42|6050.72|6052.17|6051.47|6052.42|6051.72|6051.42|6050.72|509
1734038220000|2024-12-12 21:17:00|6051.92|6051.22|6051.17|6050.47|6051.92|6051.22|6050.92|6050.22|460
1734038230000|2024-12-12 21:17:10|6051.04|6050.34|6051.04|6050.34|6051.17|6050.47|6050.92|6050.22|217
1734038240000|2024-12-12 21:17:20|6050.92|6050.22|6050.42|6049.72|6051.17|6050.47|6050.42|6049.72|309
1734038250000|2024-12-12 21:17:30|6050.29|6049.59|6049.92|6049.22|6050.29|6049.59|6049.92|6049.22|212
1734038260000|2024-12-12 21:17:40|6050.04|6049.34|6051.17|6050.47|6051.17|6050.47|6049.92|6049.22|208
1734038270000|2024-12-12 21:17:50|6051.29|6050.59|6051.92|6051.22|6051.92|6051.22|6051.17|6050.47|278
1734038280000|2024-12-12 21:18:00|6051.79|6051.09|6052.92|6052.22|6053.17|6052.47|6051.67|6050.97|445
1734038290000|2024-12-12 21:18:10|6053.04|6052.34|6052.92|6052.22|6053.04|6052.34|6052.42|6051.72|352
1734038300000|2024-12-12 21:18:20|6052.67|6051.97|6053.04|6052.34|6053.17|6052.47|6052.67|6051.97|302
1734038310000|2024-12-12 21:18:30|6053.17|6052.47|6053.67|6052.97|6053.79|6053.09|6053.17|6052.47|402
1734038320000|2024-12-12 21:18:40|6053.92|6053.22|6053.67|6052.97|6053.92|6053.22|6053.29|6052.59|259
1734038330000|2024-12-12 21:18:50|6053.42|6052.72|6053.17|6052.47|6053.67|6052.97|6053.17|6052.47|264
1734038340000|2024-12-12 21:19:00|6053.04|6052.34|6052.67|6051.97|6053.04|6052.34|6052.29|6051.59|330
1734038350000|2024-12-12 21:19:10|6052.17|6051.47|6052.67|6051.97|6052.67|6051.97|6051.92|6051.22|305
1734038360000|2024-12-12 21:19:20|6052.54|6051.84|6052.92|6052.22|6052.92|6052.22|6052.42|6051.72|108
1734038370000|2024-12-12 21:19:30|6053.04|6052.34|6053.42|6052.72|6053.42|6052.72|6052.92|6052.22|123
1734038380000|2024-12-12 21:19:40|6053.29|6052.59|6053.54|6052.84|6053.92|6053.22|6053.17|6052.47|158
1734038390000|2024-12-12 21:19:50|6053.67|6052.97|6053.67|6052.97|6054.17|6053.47|6053.54|6052.84|352
1734038400000|2024-12-12 21:20:00|6053.92|6053.22|6053.42|6052.72|6054.17|6053.47|6052.92|6052.22|871
1734038410000|2024-12-12 21:20:10|6053.17|6052.47|6053.17|6052.47|6053.67|6052.97|6053.17|6052.47|180
1734038420000|2024-12-12 21:20:20|6053.42|6052.72|6053.42|6052.72|6053.42|6052.72|6053.29|6052.59|70
1734038430000|2024-12-12 21:20:30|6053.54|6052.84|6053.67|6052.97|6053.67|6052.97|6053.42|6052.72|64
1734038440000|2024-12-12 21:20:40|6053.54|6052.84|6053.42|6052.72|6053.54|6052.84|6053.42|6052.72|58
1734038450000|2024-12-12 21:20:50|6053.17|6052.47|6053.42|6052.72|6053.42|6052.72|6053.17|6052.47|72
1734038460000|2024-12-12 21:21:00|6053.54|6052.84|6053.42|6052.72|6053.67|6052.97|6053.42|6052.72|45
1734038470000|2024-12-12 21:21:10|6053.67|6052.97|6053.92|6053.22|6053.92|6053.22|6053.67|6052.97|73
1734038480000|2024-12-12 21:21:20|||||||||58
1734038490000|2024-12-12 21:21:30|6053.42|6052.72|6053.42|6052.72|6053.42|6052.72|6053.17|6052.47|89
1734038500000|2024-12-12 21:21:40|6053.29|6052.59|6053.42|6052.72|6053.42|6052.72|6053.17|6052.47|96
1734038510000|2024-12-12 21:21:50|6053.17|6052.47|6053.17|6052.47|6053.42|6052.72|6053.17|6052.47|42
1734038520000|2024-12-12 21:22:00|6053.04|6052.34|6053.67|6052.97|6053.67|6052.97|6052.92|6052.22|76
1734038530000|2024-12-12 21:22:10|6053.79|6053.09|6054.42|6053.72|6054.42|6053.72|6053.79|6053.09|118
1734038540000|2024-12-12 21:22:20|6054.17|6053.47|6053.92|6053.22|6054.29|6053.59|6053.92|6053.22|110
1734038550000|2024-12-12 21:22:30|6054.17|6053.47|6053.92|6053.22|6054.17|6053.47|6053.92|6053.22|88
1734038560000|2024-12-12 21:22:40|6054.04|6053.34|6053.92|6053.22|6054.17|6053.47|6053.67|6052.97|132
1734038570000|2024-12-12 21:22:50|6054.04|6053.34|6054.17|6053.47|6054.17|6053.47|6053.92|6053.22|31
1734038580000|2024-12-12 21:23:00|6053.92|6053.22|6054.17|6053.47|6054.17|6053.47|6053.92|6053.22|37
1734038590000|2024-12-12 21:23:10|||||||||9
1734038600000|2024-12-12 21:23:20|6054.42|6053.72|6054.42|6053.72|6054.42|6053.72|6054.42|6053.72|30
1734038610000|2024-12-12 21:23:30|||||||||18
1734038620000|2024-12-12 21:23:40|6054.17|6053.47|6053.92|6053.22|6054.42|6053.72|6053.92|6053.22|129
1734038630000|2024-12-12 21:23:50|6054.17|6053.47|6053.92|6053.22|6054.17|6053.47|6053.92|6053.22|51
1734038640000|2024-12-12 21:24:00|||||||||56
1734038650000|2024-12-12 21:24:10|6054.17|6053.47|6054.17|6053.47|6054.17|6053.47|6054.17|6053.47|60
1734038660000|2024-12-12 21:24:20|6054.29|6053.59|6054.67|6053.97|6054.67|6053.97|6054.29|6053.59|108
1734038670000|2024-12-12 21:24:30|||||||||39
1734038680000|2024-12-12 21:24:40|6054.42|6053.72|6054.67|6053.97|6054.92|6054.22|6054.42|6053.72|154
1734038690000|2024-12-12 21:24:50|6054.79|6054.09|6054.67|6053.97|6054.92|6054.22|6054.67|6053.97|35
1734038700000|2024-12-12 21:25:00|6054.92|6054.22|6055.17|6054.47|6055.17|6054.47|6054.92|6054.22|48
1734038710000|2024-12-12 21:25:10|6055.42|6054.72|6055.42|6054.72|6055.42|6054.72|6055.42|6054.72|49
1734038720000|2024-12-12 21:25:20|6055.29|6054.59|6055.42|6054.72|6055.42|6054.72|6055.29|6054.59|31
1734038730000|2024-12-12 21:25:30|6055.29|6054.59|6054.92|6054.22|6055.29|6054.59|6054.92|6054.22|106
1734038740000|2024-12-12 21:25:40|6055.04|6054.34|6055.17|6054.47|6055.17|6054.47|6055.04|6054.34|37
1734038750000|2024-12-12 21:25:50|||||||||11
1734038760000|2024-12-12 21:26:00|6055.04|6054.34|6054.92|6054.22|6055.17|6054.47|6054.92|6054.22|38
1734038770000|2024-12-12 21:26:10|6054.42|6053.72|6054.42|6053.72|6054.42|6053.72|6054.42|6053.72|84
1734038780000|2024-12-12 21:26:20|6054.17|6053.47|6054.42|6053.72|6054.42|6053.72|6054.17|6053.47|116
1734038790000|2024-12-12 21:26:30|6054.17|6053.47|6054.42|6053.72|6054.42|6053.72|6054.17|6053.47|118
1734038800000|2024-12-12 21:26:40|6054.17|6053.47|6054.17|6053.47|6054.17|6053.47|6054.17|6053.47|35
1734038810000|2024-12-12 21:26:50|6054.04|6053.34|6053.92|6053.22|6054.04|6053.34|6053.92|6053.22|203
1734038820000|2024-12-12 21:27:00|||||||||78
1734038830000|2024-12-12 21:27:10|6054.04|6053.34|6053.92|6053.22|6054.04|6053.34|6053.92|6053.22|52
1734038840000|2024-12-12 21:27:20|6054.17|6053.47|6054.17|6053.47|6054.17|6053.47|6053.92|6053.22|130
1734038850000|2024-12-12 21:27:30|6054.04|6053.34|6054.17|6053.47|6054.17|6053.47|6054.04|6053.34|25
1734038860000|2024-12-12 21:27:40|6053.92|6053.22|6054.17|6053.47|6054.17|6053.47|6053.92|6053.22|117
1734038870000|2024-12-12 21:27:50|6053.92|6053.22|6053.92|6053.22|6053.92|6053.22|6053.92|6053.22|73
1734038880000|2024-12-12 21:28:00|6054.04|6053.34|6054.17|6053.47|6054.17|6053.47|6054.04|6053.34|62
1734038890000|2024-12-12 21:28:10|6054.29|6053.59|6054.42|6053.72|6054.42|6053.72|6054.29|6053.59|110
1734038900000|2024-12-12 21:28:20|||||||||70
1734038910000|2024-12-12 21:28:30|6054.54|6053.84|6054.67|6053.97|6054.67|6053.97|6054.54|6053.84|27
1734038920000|2024-12-12 21:28:40|||||||||59
1734038930000|2024-12-12 21:28:50|6054.42|6053.72|6054.92|6054.22|6054.92|6054.22|6054.42|6053.72|101
1734038940000|2024-12-12 21:29:00|||||||||8
1734038950000|2024-12-12 21:29:10|6054.67|6053.97|6054.92|6054.22|6054.92|6054.22|6054.67|6053.97|98
1734038960000|2024-12-12 21:29:20|6055.04|6054.34|6054.92|6054.22|6055.17|6054.47|6054.92|6054.22|25
1734038970000|2024-12-12 21:29:30|||||||||34
1734038980000|2024-12-12 21:29:40|6055.04|6054.34|6055.42|6054.72|6055.67|6054.97|6055.04|6054.34|110
1734038990000|2024-12-12 21:29:50|6055.67|6054.97|6055.67|6054.97|6055.67|6054.97|6055.67|6054.97|22
1734039000000|2024-12-12 21:30:00|6055.92|6055.22|6055.67|6054.97|6055.92|6055.22|6055.67|6054.97|86
1734039010000|2024-12-12 21:30:10|6055.54|6054.84|6055.67|6054.97|6055.67|6054.97|6055.42|6054.72|21
1734039020000|2024-12-12 21:30:20|6055.42|6054.72|6055.42|6054.72|6055.42|6054.72|6055.42|6054.72|3
1734039030000|2024-12-12 21:30:30|6055.54|6054.84|6055.17|6054.47|6055.67|6054.97|6054.92|6054.22|102
1734039040000|2024-12-12 21:30:40|6054.92|6054.22|6054.92|6054.22|6054.92|6054.22|6054.92|6054.22|36
1734039050000|2024-12-12 21:30:50|6055.17|6054.47|6055.17|6054.47|6055.17|6054.47|6055.17|6054.47|108
1734039060000|2024-12-12 21:31:00|6054.92|6054.22|6055.17|6054.47|6055.42|6054.72|6054.92|6054.22|92
1734039070000|2024-12-12 21:31:10|6055.42|6054.72|6054.92|6054.22|6055.42|6054.72|6054.92|6054.22|37
1734039080000|2024-12-12 21:31:20|6055.04|6054.34|6055.17|6054.47|6055.17|6054.47|6054.92|6054.22|99
1734039090000|2024-12-12 21:31:30|6055.04|6054.34|6054.67|6053.97|6055.04|6054.34|6054.67|6053.97|125
1734039100000|2024-12-12 21:31:40|6054.42|6053.72|6054.67|6053.97|6054.67|6053.97|6054.42|6053.72|116
1734039110000|2024-12-12 21:31:50|6054.92|6054.22|6054.92|6054.22|6054.92|6054.22|6054.92|6054.22|24
1734039120000|2024-12-12 21:32:00|6055.04|6054.34|6055.67|6054.97|6055.67|6054.97|6054.92|6054.22|163
1734039130000|2024-12-12 21:32:10|6055.92|6055.22|6055.67|6054.97|6055.92|6055.22|6055.67|6054.97|72
1734039140000|2024-12-12 21:32:20|6055.54|6054.84|6055.67|6054.97|6055.67|6054.97|6055.42|6054.72|24
1734039150000|2024-12-12 21:32:30|6055.54|6054.84|6055.42|6054.72|6055.67|6054.97|6055.42|6054.72|20
1734039160000|2024-12-12 21:32:40|6055.29|6054.59|6055.17|6054.47|6055.29|6054.59|6055.17|6054.47|31
1734039170000|2024-12-12 21:32:50|6055.29|6054.59|6055.42|6054.72|6055.42|6054.72|6055.29|6054.59|14
1734039180000|2024-12-12 21:33:00|6055.29|6054.59|6054.92|6054.22|6055.29|6054.59|6054.92|6054.22|84
1734039190000|2024-12-12 21:33:10|6054.67|6053.97|6054.92|6054.22|6055.04|6054.34|6054.67|6053.97|38
1734039210000|2024-12-12 21:33:30|||||||||3
1734039220000|2024-12-12 21:33:40|6054.79|6054.09|6054.92|6054.22|6055.17|6054.47|6054.67|6053.97|70
1734039230000|2024-12-12 21:33:50|6054.67|6053.97|6054.92|6054.22|6054.92|6054.22|6054.67|6053.97|17
1734039240000|2024-12-12 21:34:00|6054.79|6054.09|6054.54|6053.84|6054.92|6054.22|6054.54|6053.84|67
1734039250000|2024-12-12 21:34:10|6054.67|6053.97|6054.42|6053.72|6054.67|6053.97|6054.42|6053.72|69
1734039260000|2024-12-12 21:34:20|||||||||4
1734039270000|2024-12-12 21:34:30|6054.17|6053.47|6054.42|6053.72|6054.42|6053.72|6054.17|6053.47|86
1734039280000|2024-12-12 21:34:40|||||||||1
1734039290000|2024-12-12 21:34:50|||||||||1
1734039300000|2024-12-12 21:35:00|||||||||2
1734039320000|2024-12-12 21:35:20|6054.29|6053.59|6053.92|6053.22|6054.29|6053.59|6053.92|6053.22|76
1734039330000|2024-12-12 21:35:30|6053.79|6053.09|6053.92|6053.22|6053.92|6053.22|6053.67|6052.97|135
1734039340000|2024-12-12 21:35:40|6053.79|6053.09|6053.42|6052.72|6053.92|6053.22|6053.17|6052.47|193
1734039350000|2024-12-12 21:35:50|6053.17|6052.47|6053.17|6052.47|6053.42|6052.72|6053.17|6052.47|27
1734039360000|2024-12-12 21:36:00|6053.29|6052.59|6053.54|6052.84|6053.67|6052.97|6053.29|6052.59|85
1734039370000|2024-12-12 21:36:10|6053.42|6052.72|6053.17|6052.47|6053.67|6052.97|6053.17|6052.47|50
1734039380000|2024-12-12 21:36:20|6053.29|6052.59|6053.17|6052.47|6053.29|6052.59|6053.04|6052.34|22
1734039390000|2024-12-12 21:36:30|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|61
1734039400000|2024-12-12 21:36:40|6053.42|6052.72|6053.17|6052.47|6053.42|6052.72|6053.17|6052.47|64
1734039410000|2024-12-12 21:36:50|||||||||21
1734039420000|2024-12-12 21:37:00|6053.29|6052.59|6052.67|6051.97|6053.42|6052.72|6052.67|6051.97|208
1734039430000|2024-12-12 21:37:10|6052.42|6051.72|6052.42|6051.72|6052.42|6051.72|6052.42|6051.72|22
1734039440000|2024-12-12 21:37:20|6052.67|6051.97|6052.67|6051.97|6052.67|6051.97|6052.67|6051.97|63
1734039450000|2024-12-12 21:37:30|6052.42|6051.72|6052.67|6051.97|6052.67|6051.97|6052.42|6051.72|27
1734039460000|2024-12-12 21:37:40|6052.79|6052.09|6052.79|6052.09|6052.79|6052.09|6052.79|6052.09|19
1734039470000|2024-12-12 21:37:50|6052.67|6051.97|6052.67|6051.97|6052.67|6051.97|6052.67|6051.97|57
1734039480000|2024-12-12 21:38:00|6052.79|6052.09|6052.42|6051.72|6052.79|6052.09|6052.42|6051.72|45
1734039490000|2024-12-12 21:38:10|6052.17|6051.47|6052.67|6051.97|6052.67|6051.97|6052.17|6051.47|64
1734039500000|2024-12-12 21:38:20|6052.54|6051.84|6052.42|6051.72|6052.67|6051.97|6052.42|6051.72|16
1734039510000|2024-12-12 21:38:30|6052.17|6051.47|6051.67|6050.97|6052.17|6051.47|6051.67|6050.97|126
1734039520000|2024-12-12 21:38:40|6051.92|6051.22|6051.92|6051.22|6051.92|6051.22|6051.67|6050.97|68
1734039530000|2024-12-12 21:38:50|6052.04|6051.34|6052.17|6051.47|6052.17|6051.47|6052.04|6051.34|63
1734039540000|2024-12-12 21:39:00|6051.92|6051.22|6051.92|6051.22|6051.92|6051.22|6051.92|6051.22|96
1734039550000|2024-12-12 21:39:10|6051.79|6051.09|6051.92|6051.22|6051.92|6051.22|6051.79|6051.09|34
1734039560000|2024-12-12 21:39:20|||||||||7
1734039570000|2024-12-12 21:39:30|6051.67|6050.97|6051.92|6051.22|6051.92|6051.22|6051.67|6050.97|19
1734039580000|2024-12-12 21:39:40|6051.67|6050.97|6051.67|6050.97|6051.67|6050.97|6051.67|6050.97|33
1734039590000|2024-12-12 21:39:50|6051.92|6051.22|6052.42|6051.72|6052.42|6051.72|6051.92|6051.22|64
1734039600000|2024-12-12 21:40:00|6052.67|6051.97|6052.92|6052.22|6052.92|6052.22|6052.67|6051.97|179
1734039610000|2024-12-12 21:40:10|6052.67|6051.97|6052.67|6051.97|6052.92|6052.22|6052.67|6051.97|27
1734039620000|2024-12-12 21:40:20|6052.54|6051.84|6052.67|6051.97|6052.67|6051.97|6052.54|6051.84|24
1734039630000|2024-12-12 21:40:30|6052.54|6051.84|6052.54|6051.84|6052.54|6051.84|6052.54|6051.84|85
1734039640000|2024-12-12 21:40:40|6052.67|6051.97|6052.67|6051.97|6052.67|6051.97|6052.42|6051.72|67
1734039650000|2024-12-12 21:40:50|6052.79|6052.09|6052.67|6051.97|6052.79|6052.09|6052.67|6051.97|42
1734039660000|2024-12-12 21:41:00|6052.79|6052.09|6052.29|6051.59|6052.79|6052.09|6052.17|6051.47|82
1734039670000|2024-12-12 21:41:10|6052.42|6051.72|6052.67|6051.97|6052.67|6051.97|6052.42|6051.72|42
1734039680000|2024-12-12 21:41:20|6052.54|6051.84|6052.67|6051.97|6052.67|6051.97|6052.54|6051.84|9
1734039690000|2024-12-12 21:41:30|6052.54|6051.84|6052.67|6051.97|6052.67|6051.97|6052.42|6051.72|24
1734039700000|2024-12-12 21:41:40|6052.54|6051.84|6052.54|6051.84|6052.54|6051.84|6052.54|6051.84|7
1734039710000|2024-12-12 21:41:50|6052.42|6051.72|6052.42|6051.72|6052.42|6051.72|6052.42|6051.72|19
1734039720000|2024-12-12 21:42:00|6052.67|6051.97|6052.67|6051.97|6052.67|6051.97|6052.67|6051.97|9
1734039730000|2024-12-12 21:42:10|6052.54|6051.84|6052.42|6051.72|6052.54|6051.84|6052.42|6051.72|24
1734039740000|2024-12-12 21:42:20|6052.29|6051.59|6052.17|6051.47|6052.29|6051.59|6052.04|6051.34|78
1734039750000|2024-12-12 21:42:30|6052.42|6051.72|6052.42|6051.72|6052.42|6051.72|6052.42|6051.72|165
1734039760000|2024-12-12 21:42:40|||||||||6
1734039770000|2024-12-12 21:42:50|||||||||20
1734039780000|2024-12-12 21:43:00|6052.29|6051.59|6052.17|6051.47|6052.29|6051.59|6052.17|6051.47|33
1734039790000|2024-12-12 21:43:10|6052.29|6051.59|6052.17|6051.47|6052.42|6051.72|6052.17|6051.47|17
1734039800000|2024-12-12 21:43:20|||||||||7
1734039810000|2024-12-12 21:43:30|6051.92|6051.22|6052.17|6051.47|6052.17|6051.47|6051.92|6051.22|49
1734039820000|2024-12-12 21:43:40|6051.92|6051.22|6052.17|6051.47|6052.17|6051.47|6051.92|6051.22|23
1734039830000|2024-12-12 21:43:50|6052.04|6051.34|6052.42|6051.72|6052.67|6051.97|6051.92|6051.22|66
1734039840000|2024-12-12 21:44:00|6052.67|6051.97|6052.17|6051.47|6052.67|6051.97|6052.17|6051.47|180
1734039850000|2024-12-12 21:44:10|6051.92|6051.22|6051.67|6050.97|6051.92|6051.22|6051.67|6050.97|110
1734039860000|2024-12-12 21:44:20|6051.42|6050.72|6051.67|6050.97|6051.67|6050.97|6051.42|6050.72|72
1734039870000|2024-12-12 21:44:30|6051.42|6050.72|6051.92|6051.22|6052.04|6051.34|6051.42|6050.72|170
1734039880000|2024-12-12 21:44:40|6052.17|6051.47|6052.42|6051.72|6052.42|6051.72|6051.92|6051.22|118
1734039890000|2024-12-12 21:44:50|6052.67|6051.97|6052.67|6051.97|6052.67|6051.97|6052.67|6051.97|61
1734039900000|2024-12-12 21:45:00|6052.42|6051.72|6052.17|6051.47|6052.42|6051.72|6052.17|6051.47|184
1734039910000|2024-12-12 21:45:10|6052.04|6051.34|6052.17|6051.47|6052.17|6051.47|6052.04|6051.34|34
1734039920000|2024-12-12 21:45:20|6052.04|6051.34|6051.92|6051.22|6052.17|6051.47|6051.92|6051.22|49
1734039930000|2024-12-12 21:45:30|6051.67|6050.97|6051.67|6050.97|6051.67|6050.97|6051.67|6050.97|28
1734039940000|2024-12-12 21:45:40|6051.42|6050.72|6051.17|6050.47|6051.42|6050.72|6051.17|6050.47|43
1734039950000|2024-12-12 21:45:50|6051.42|6050.72|6051.67|6050.97|6051.79|6051.09|6051.17|6050.47|147
1734039960000|2024-12-12 21:46:00|6051.92|6051.22|6051.42|6050.72|6051.92|6051.22|6051.42|6050.72|96
1734039970000|2024-12-12 21:46:10|6051.54|6050.84|6051.67|6050.97|6051.67|6050.97|6051.54|6050.84|46
1734039990000|2024-12-12 21:46:30|6051.92|6051.22|6051.92|6051.22|6051.92|6051.22|6051.92|6051.22|39
1734040000000|2024-12-12 21:46:40|6051.79|6051.09|6051.92|6051.22|6051.92|6051.22|6051.79|6051.09|42
1734040010000|2024-12-12 21:46:50|6051.79|6051.09|6051.92|6051.22|6051.92|6051.22|6051.67|6050.97|61
1734040020000|2024-12-12 21:47:00|||||||||48
1734040030000|2024-12-12 21:47:10|6051.79|6051.09|6051.79|6051.09|6051.79|6051.09|6051.79|6051.09|8
1734040040000|2024-12-12 21:47:20|6051.67|6050.97|6051.92|6051.22|6051.92|6051.22|6051.67|6050.97|113
1734040050000|2024-12-12 21:47:30|||||||||6
1734040060000|2024-12-12 21:47:40|6051.79|6051.09|6051.92|6051.22|6051.92|6051.22|6051.67|6050.97|26
1734040070000|2024-12-12 21:47:50|6051.79|6051.09|6051.79|6051.09|6051.92|6051.22|6051.67|6050.97|17
1734040080000|2024-12-12 21:48:00|6051.92|6051.22|6051.92|6051.22|6052.17|6051.47|6051.92|6051.22|36
1734040090000|2024-12-12 21:48:10|||||||||7
1734040100000|2024-12-12 21:48:20|6052.04|6051.34|6052.42|6051.72|6052.42|6051.72|6052.04|6051.34|77
1734040110000|2024-12-12 21:48:30|6052.67|6051.97|6052.67|6051.97|6052.92|6052.22|6052.67|6051.97|69
1734040120000|2024-12-12 21:48:40|6052.54|6051.84|6052.42|6051.72|6052.67|6051.97|6052.42|6051.72|36
1734040130000|2024-12-12 21:48:50|||||||||2
1734040140000|2024-12-12 21:49:00|||||||||15
1734040150000|2024-12-12 21:49:10|6052.67|6051.97|6052.67|6051.97|6052.67|6051.97|6052.67|6051.97|5
1734040160000|2024-12-12 21:49:20|6052.54|6051.84|6052.67|6051.97|6052.67|6051.97|6052.54|6051.84|49
1734040170000|2024-12-12 21:49:30|6052.92|6052.22|6052.92|6052.22|6052.92|6052.22|6052.79|6052.09|22
1734040180000|2024-12-12 21:49:40|6052.67|6051.97|6052.67|6051.97|6052.67|6051.97|6052.67|6051.97|19
1734040190000|2024-12-12 21:49:50|6052.42|6051.72|6052.42|6051.72|6052.42|6051.72|6052.42|6051.72|28
1734040200000|2024-12-12 21:50:00|6052.17|6051.47|6052.42|6051.72|6052.42|6051.72|6052.17|6051.47|79
1734040210000|2024-12-12 21:50:10|6052.29|6051.59|6052.42|6051.72|6052.42|6051.72|6052.17|6051.47|26
1734040230000|2024-12-12 21:50:30|||||||||3
1734040240000|2024-12-12 21:50:40|6052.29|6051.59|6052.17|6051.47|6052.42|6051.72|6052.17|6051.47|65
1734040260000|2024-12-12 21:51:00|6052.42|6051.72|6052.17|6051.47|6052.42|6051.72|6052.17|6051.47|53
1734040270000|2024-12-12 21:51:10|6051.92|6051.22|6051.92|6051.22|6052.04|6051.34|6051.92|6051.22|66
1734040280000|2024-12-12 21:51:20|||||||||11
1734040290000|2024-12-12 21:51:30|6051.42|6050.72|6051.92|6051.22|6051.92|6051.22|6051.42|6050.72|234
1734040300000|2024-12-12 21:51:40|||||||||16
1734040310000|2024-12-12 21:51:50|6051.79|6051.09|6051.92|6051.22|6051.92|6051.22|6051.79|6051.09|15
1734040320000|2024-12-12 21:52:00|6051.79|6051.09|6051.67|6050.97|6051.79|6051.09|6051.67|6050.97|13
1734040330000|2024-12-12 21:52:10|||||||||17
1734040340000|2024-12-12 21:52:20|||||||||8
1734040350000|2024-12-12 21:52:30|6051.54|6050.84|6051.42|6050.72|6051.54|6050.84|6051.42|6050.72|57
1734040360000|2024-12-12 21:52:40|6051.17|6050.47|6051.17|6050.47|6051.17|6050.47|6051.17|6050.47|45
1734040370000|2024-12-12 21:52:50|6051.29|6050.59|6051.42|6050.72|6051.42|6050.72|6051.29|6050.59|17
1734040380000|2024-12-12 21:53:00|6051.17|6050.47|6051.17|6050.47|6051.17|6050.47|6051.17|6050.47|70
1734040390000|2024-12-12 21:53:10|6050.92|6050.22|6051.17|6050.47|6051.17|6050.47|6050.92|6050.22|76
1734040400000|2024-12-12 21:53:20|6051.04|6050.34|6050.92|6050.22|6051.04|6050.34|6050.92|6050.22|39
1734040410000|2024-12-12 21:53:30|6051.04|6050.34|6051.17|6050.47|6051.17|6050.47|6051.04|6050.34|12
1734040420000|2024-12-12 21:53:40|6051.04|6050.34|6051.17|6050.47|6051.17|6050.47|6050.92|6050.22|56
1734040440000|2024-12-12 21:54:00|||||||||76
1734040450000|2024-12-12 21:54:10|6051.04|6050.34|6051.42|6050.72|6051.42|6050.72|6051.04|6050.34|61
1734040460000|2024-12-12 21:54:20|6051.29|6050.59|6051.42|6050.72|6051.42|6050.72|6051.29|6050.59|11
1734040470000|2024-12-12 21:54:30|6051.67|6050.97|6051.67|6050.97|6051.67|6050.97|6051.67|6050.97|32
1734040490000|2024-12-12 21:54:50|6051.92|6051.22|6051.92|6051.22|6051.92|6051.22|6051.92|6051.22|10
1734040500000|2024-12-12 21:55:00|6051.67|6050.97|6051.42|6050.72|6051.67|6050.97|6051.42|6050.72|159
1734040510000|2024-12-12 21:55:10|6051.67|6050.97|6051.42|6050.72|6051.67|6050.97|6051.42|6050.72|62
1734040520000|2024-12-12 21:55:20|||||||||2
1734040530000|2024-12-12 21:55:30|||||||||11
1734040540000|2024-12-12 21:55:40|6051.67|6050.97|6051.67|6050.97|6051.67|6050.97|6051.67|6050.97|8
1734040560000|2024-12-12 21:56:00|||||||||27
1734040580000|2024-12-12 21:56:20|6051.79|6051.09|6051.67|6050.97|6051.92|6051.22|6051.67|6050.97|69
1734040590000|2024-12-12 21:56:30|6051.54|6050.84|6051.42|6050.72|6051.54|6050.84|6051.42|6050.72|39
1734040600000|2024-12-12 21:56:40|6051.17|6050.47|6051.42|6050.72|6051.42|6050.72|6051.17|6050.47|98
1734040610000|2024-12-12 21:56:50|||||||||53
1734040620000|2024-12-12 21:57:00|6051.17|6050.47|6051.17|6050.47|6051.17|6050.47|6051.17|6050.47|59
1734040630000|2024-12-12 21:57:10|||||||||1
1734040640000|2024-12-12 21:57:20|6051.42|6050.72|6051.42|6050.72|6051.42|6050.72|6051.42|6050.72|77
1734040650000|2024-12-12 21:57:30|6051.17|6050.47|6051.17|6050.47|6051.17|6050.47|6051.17|6050.47|14
1734040660000|2024-12-12 21:57:40|6051.29|6050.59|6051.42|6050.72|6051.42|6050.72|6051.17|6050.47|42
1734040670000|2024-12-12 21:57:50|6051.29|6050.59|6051.17|6050.47|6051.29|6050.59|6050.92|6050.22|143
1734040680000|2024-12-12 21:58:00|6051.04|6050.34|6051.17|6050.47|6051.17|6050.47|6050.92|6050.22|50
1734040690000|2024-12-12 21:58:10|||||||||20
1734040700000|2024-12-12 21:58:20|||||||||14
1734040710000|2024-12-12 21:58:30|||||||||19
1734040720000|2024-12-12 21:58:40|6051.04|6050.34|6050.92|6050.22|6051.04|6050.34|6050.92|6050.22|66
1734040730000|2024-12-12 21:58:50|||||||||20
1734040740000|2024-12-12 21:59:00|6050.67|6049.97|6050.92|6050.22|6050.92|6050.22|6050.67|6049.97|210
1734040750000|2024-12-12 21:59:10|6050.79|6050.09|6050.67|6049.97|6050.79|6050.09|6050.67|6049.97|27
1734040760000|2024-12-12 21:59:20|||||||||17
1734040770000|2024-12-12 21:59:30|6050.79|6050.09|6050.92|6050.22|6050.92|6050.22|6050.79|6050.09|50
1734040780000|2024-12-12 21:59:40|6050.67|6049.97|6050.67|6049.97|6050.67|6049.97|6050.67|6049.97|106
1734040790000|2024-12-12 21:59:50|6050.79|6050.09|6052.33|6050.83|6052.33|6050.83|6050.54|6049.71|176
1734040800000|2024-12-12 22:00:00|6051.74|6050.24|6051.67|6050.17|6051.74|6050.24|6051.67|6050.17|0
1734040820000|2024-12-12 22:00:20|6051.6|6050.1|6051.45|6049.95|6051.6|6050.1|6051.45|6049.95|0
1734040860000|2024-12-12 22:01:00|6051.41|6049.91|6051.41|6049.91|6051.41|6049.91|6051.41|6049.91|0
1734040870000|2024-12-12 22:01:10|6051.45|6049.95|6051.41|6049.91|6051.45|6049.95|6051.41|6049.91|0
1734040890000|2024-12-12 22:01:30|6051.45|6049.95|6051.52|6050.02|6051.52|6050.02|6051.45|6049.95|0
1734040900000|2024-12-12 22:01:40|6051.49|6049.99|6051.49|6049.99|6051.49|6049.99|6051.49|6049.99|0
1734040910000|2024-12-12 22:01:50|6051.52|6050.02|6052|6050.5|6052|6050.5|6051.52|6050.02|0
1734040940000|2024-12-12 22:02:20|6052.07|6050.57|6052.07|6050.57|6052.07|6050.57|6052.07|6050.57|0
1734040950000|2024-12-12 22:02:30|6052|6050.5|6052|6050.5|6052|6050.5|6052|6050.5|0
1734040960000|2024-12-12 22:02:40|6052.11|6050.61|6052.11|6050.61|6052.11|6050.61|6052.11|6050.61|0
1734040970000|2024-12-12 22:02:50|6052.03|6050.53|6052|6050.5|6052.03|6050.53|6052|6050.5|0
1734040980000|2024-12-12 22:03:00|6051.63|6050.13|6051.63|6050.13|6051.63|6050.13|6051.63|6050.13|0
1734040990000|2024-12-12 22:03:10|6051.6|6050.1|6051.6|6050.1|6051.6|6050.1|6051.6|6050.1|0
1734041000000|2024-12-12 22:03:20|6051.56|6050.06|6051.56|6050.06|6051.56|6050.06|6051.56|6050.06|0
1734041070000|2024-12-12 22:04:30|6051.27|6049.77|6051.27|6049.77|6051.27|6049.77|6051.27|6049.77|0
1734041090000|2024-12-12 22:04:50|6051.67|6050.17|6051.67|6050.17|6051.67|6050.17|6051.67|6050.17|0
1734041150000|2024-12-12 22:05:50|6051.78|6050.28|6051.78|6050.28|6051.78|6050.28|6051.78|6050.28|0
1734041160000|2024-12-12 22:06:00|6051.85|6050.35|6051.93|6050.43|6051.93|6050.43|6051.85|6050.35|0
1734041170000|2024-12-12 22:06:10|6052.03|6050.53|6052.03|6050.53|6052.03|6050.53|6052.03|6050.53|0
1734041180000|2024-12-12 22:06:20|6052.11|6050.61|6051.82|6050.32|6052.11|6050.61|6051.82|6050.32|0
1734041220000|2024-12-12 22:07:00|6051.71|6050.21|6051.71|6050.21|6051.71|6050.21|6051.71|6050.21|0
1734041230000|2024-12-12 22:07:10|6051.82|6050.32|6051.82|6050.32|6051.82|6050.32|6051.82|6050.32|0
1734041340000|2024-12-12 22:09:00|6051.67|6050.17|6051.67|6050.17|6051.67|6050.17|6051.67|6050.17|0
1734041360000|2024-12-12 22:09:20|6051.49|6049.99|6051.49|6049.99|6051.49|6049.99|6051.49|6049.99|0
1734041380000|2024-12-12 22:09:40|6051.6|6050.1|6051.16|6049.66|6051.6|6050.1|6051.16|6049.66|0
1734041390000|2024-12-12 22:09:50|6051.12|6049.62|6051.12|6049.62|6051.12|6049.62|6051.12|6049.62|0
1734041420000|2024-12-12 22:10:20|6051.6|6050.1|6051.6|6050.1|6051.6|6050.1|6051.6|6050.1|0
1734041450000|2024-12-12 22:10:50|6050.72|6049.22|6051.12|6049.62|6051.12|6049.62|6050.72|6049.22|0
1734041500000|2024-12-12 22:11:40|6051.38|6049.88|6051.38|6049.88|6051.38|6049.88|6051.38|6049.88|0
1734041520000|2024-12-12 22:12:00|6051.12|6049.62|6051.12|6049.62|6051.12|6049.62|6051.12|6049.62|0
1734041550000|2024-12-12 22:12:30|6051.41|6049.91|6051.41|6049.91|6051.41|6049.91|6051.41|6049.91|0
1734041630000|2024-12-12 22:13:50|6051.08|6049.58|6051.08|6049.58|6051.08|6049.58|6051.08|6049.58|0
1734041660000|2024-12-12 22:14:20|6051.05|6049.55|6051.05|6049.55|6051.05|6049.55|6051.05|6049.55|0
1734041680000|2024-12-12 22:14:40|6051.08|6049.58|6051.08|6049.58|6051.08|6049.58|6051.08|6049.58|0
1734041690000|2024-12-12 22:14:50|6051.27|6049.77|6051.34|6049.84|6051.34|6049.84|6051.27|6049.77|0
1734041700000|2024-12-12 22:15:00|6051.52|6050.02|6051.52|6050.02|6051.52|6050.02|6051.52|6050.02|0
1734041730000|2024-12-12 22:15:30|6051.96|6050.46|6051.96|6050.46|6051.96|6050.46|6051.96|6050.46|0
1734041740000|2024-12-12 22:15:40|6051.6|6050.1|6051.6|6050.1|6051.6|6050.1|6051.6|6050.1|0
1734041750000|2024-12-12 22:15:50|6051.71|6050.21|6051.71|6050.21|6051.71|6050.21|6051.71|6050.21|0
1734041790000|2024-12-12 22:16:30|6051.82|6050.32|6051.82|6050.32|6052|6050.5|6051.82|6050.32|0
1734041880000|2024-12-12 22:18:00|6051.89|6050.39|6051.89|6050.39|6051.89|6050.39|6051.89|6050.39|0
1734041910000|2024-12-12 22:18:30|6051.85|6050.35|6051.85|6050.35|6051.85|6050.35|6051.85|6050.35|0
1734041920000|2024-12-12 22:18:40|6051.82|6050.32|6051.82|6050.32|6051.82|6050.32|6051.82|6050.32|0
1734041950000|2024-12-12 22:19:10|6051.52|6050.02|6051.82|6050.32|6051.82|6050.32|6051.52|6050.02|0
1734041970000|2024-12-12 22:19:30|6051.74|6050.24|6051.74|6050.24|6051.74|6050.24|6051.74|6050.24|0
1734041990000|2024-12-12 22:19:50|6051.82|6050.32|6051.82|6050.32|6051.82|6050.32|6051.82|6050.32|0
1734042000000|2024-12-12 22:20:00|6051.85|6050.35|6051.85|6050.35|6051.85|6050.35|6051.85|6050.35|0
1734042010000|2024-12-12 22:20:10|6051.27|6049.77|6051.85|6050.35|6051.85|6050.35|6051.27|6049.77|0
1734042080000|2024-12-12 22:21:20|6052|6050.5|6052|6050.5|6052|6050.5|6052|6050.5|0
1734042090000|2024-12-12 22:21:30|6052.25|6050.75|6052.11|6050.61|6052.25|6050.75|6052.11|6050.61|0
1734042110000|2024-12-12 22:21:50|6051.78|6050.28|6051.78|6050.28|6051.78|6050.28|6051.78|6050.28|0
1734042120000|2024-12-12 22:22:00|6051.71|6050.21|6051.67|6050.17|6051.71|6050.21|6051.67|6050.17|0
1734042130000|2024-12-12 22:22:10|6051.71|6050.21|6051.71|6050.21|6051.71|6050.21|6051.71|6050.21|0
1734042150000|2024-12-12 22:22:30|6052.03|6050.53|6052.25|6050.75|6052.25|6050.75|6052.03|6050.53|0
1734042160000|2024-12-12 22:22:40|6052.43|6050.93|6052.43|6050.93|6052.43|6050.93|6052.43|6050.93|0
1734042170000|2024-12-12 22:22:50|6052.25|6050.75|6052.03|6050.53|6052.25|6050.75|6052.03|6050.53|0
1734042190000|2024-12-12 22:23:10|6052.47|6050.97|6052.61|6051.11|6052.61|6051.11|6052.47|6050.97|0
1734042200000|2024-12-12 22:23:20|6052.5|6051|6052.22|6050.72|6052.5|6051|6052.22|6050.72|0
1734042220000|2024-12-12 22:23:40|6052.61|6051.11|6052.61|6051.11|6052.61|6051.11|6052.61|6051.11|0
1734042230000|2024-12-12 22:23:50|6052.65|6051.15|6052.65|6051.15|6052.65|6051.15|6052.65|6051.15|0
1734042240000|2024-12-12 22:24:00|6052.76|6051.26|6052.76|6051.26|6052.76|6051.26|6052.76|6051.26|0
1734042250000|2024-12-12 22:24:10|6052.72|6051.22|6052.8|6051.3|6052.8|6051.3|6052.72|6051.22|0
1734042260000|2024-12-12 22:24:20|6052.98|6051.48|6053.01|6051.51|6053.01|6051.51|6052.98|6051.48|0
1734042270000|2024-12-12 22:24:30|6053.09|6051.59|6053.23|6051.73|6053.23|6051.73|6053.09|6051.59|0
1734042280000|2024-12-12 22:24:40|6053.27|6051.77|6053.27|6051.77|6053.27|6051.77|6053.27|6051.77|0
1734042290000|2024-12-12 22:24:50|6053.2|6051.7|6053.2|6051.7|6053.2|6051.7|6053.2|6051.7|0
1734042300000|2024-12-12 22:25:00|6053.23|6051.73|6053.42|6051.92|6053.42|6051.92|6053.23|6051.73|0
1734042310000|2024-12-12 22:25:10|6053.31|6051.81|6054.7|6053.2|6054.7|6053.2|6053.31|6051.81|0
1734042320000|2024-12-12 22:25:20|6054.66|6053.16|6054.62|6053.12|6054.66|6053.16|6054.62|6053.12|0
1734042340000|2024-12-12 22:25:40|6053.93|6052.43|6053.82|6052.32|6054.15|6052.65|6053.78|6052.28|0
1734042360000|2024-12-12 22:26:00|6053.97|6052.47|6053.97|6052.47|6053.97|6052.47|6053.97|6052.47|0
1734042370000|2024-12-12 22:26:10|6054.04|6052.54|6054.04|6052.54|6054.04|6052.54|6054.04|6052.54|0
1734042380000|2024-12-12 22:26:20|6054.11|6052.61|6054.15|6052.65|6054.15|6052.65|6054.11|6052.61|0
1734042390000|2024-12-12 22:26:30|6053.97|6052.47|6053.97|6052.47|6053.97|6052.47|6053.97|6052.47|0
1734042400000|2024-12-12 22:26:40|6054.11|6052.61|6054.11|6052.61|6054.11|6052.61|6054.11|6052.61|0
1734042410000|2024-12-12 22:26:50|6053.97|6052.47|6053.89|6052.39|6053.97|6052.47|6053.89|6052.39|0
1734042430000|2024-12-12 22:27:10|6053.86|6052.36|6054.15|6052.65|6054.15|6052.65|6053.86|6052.36|0
1734042460000|2024-12-12 22:27:40|6054.11|6052.61|6054.11|6052.61|6054.11|6052.61|6054.11|6052.61|0
1734042500000|2024-12-12 22:28:20|6054.07|6052.57|6054|6052.5|6054.07|6052.57|6053.67|6052.17|0
1734042520000|2024-12-12 22:28:40|6053.93|6052.43|6053.93|6052.43|6053.93|6052.43|6053.93|6052.43|0
1734042540000|2024-12-12 22:29:00|6054.37|6052.87|6054.37|6052.87|6054.37|6052.87|6054.37|6052.87|0
1734042560000|2024-12-12 22:29:20|6054.44|6052.94|6054.51|6053.01|6054.51|6053.01|6054.44|6052.94|0
1734042570000|2024-12-12 22:29:30|6054.73|6053.23|6054.73|6053.23|6054.73|6053.23|6054.73|6053.23|0
1734042590000|2024-12-12 22:29:50|6054.77|6053.27|6054.77|6053.27|6054.77|6053.27|6054.77|6053.27|0
1734042620000|2024-12-12 22:30:20|6054.73|6053.23|6054.73|6053.23|6054.73|6053.23|6054.73|6053.23|0
1734042660000|2024-12-12 22:31:00|6054.29|6052.79|6054.29|6052.79|6054.29|6052.79|6054.29|6052.79|0
1734042670000|2024-12-12 22:31:10|6054.4|6052.9|6054.4|6052.9|6054.4|6052.9|6054.4|6052.9|0
1734042690000|2024-12-12 22:31:30|6054.29|6052.79|6054.29|6052.79|6054.29|6052.79|6054.29|6052.79|0
1734042700000|2024-12-12 22:31:40|6054.4|6052.9|6054.88|6053.38|6054.88|6053.38|6054.4|6052.9|0
1734042710000|2024-12-12 22:31:50|6054.92|6053.42|6054.92|6053.42|6054.92|6053.42|6054.92|6053.42|0
1734042720000|2024-12-12 22:32:00|6054.95|6053.45|6054.92|6053.42|6054.95|6053.45|6054.92|6053.42|0
1734042790000|2024-12-12 22:33:10|6054.4|6052.9|6054.4|6052.9|6054.4|6052.9|6054.4|6052.9|0
1734042800000|2024-12-12 22:33:20|6054.51|6053.01|6054.51|6053.01|6054.51|6053.01|6054.29|6052.79|0
1734042810000|2024-12-12 22:33:30|6054.62|6053.12|6054.62|6053.12|6054.62|6053.12|6054.62|6053.12|0
1734042850000|2024-12-12 22:34:10|6054.88|6053.38|6054.88|6053.38|6054.88|6053.38|6054.88|6053.38|0
1734042880000|2024-12-12 22:34:40|6054.73|6053.23|6055.79|6054.29|6055.79|6054.29|6054.73|6053.23|0
1734042890000|2024-12-12 22:34:50|6055.64|6054.14|6054.84|6053.34|6055.64|6054.14|6054.22|6052.72|0
1734042910000|2024-12-12 22:35:10|6054.92|6053.42|6054.92|6053.42|6054.92|6053.42|6054.92|6053.42|0
1734042930000|2024-12-12 22:35:30|6055.02|6053.52|6055.02|6053.52|6055.02|6053.52|6055.02|6053.52|0
1734042950000|2024-12-12 22:35:50|6054.92|6053.42|6055.16|6053.66|6055.16|6053.66|6054.92|6053.42|0
1734042960000|2024-12-12 22:36:00|6055.27|6053.77|6055.27|6053.77|6055.27|6053.77|6055.27|6053.77|0
1734043030000|2024-12-12 22:37:10|6055.68|6054.18|6055.68|6054.18|6055.68|6054.18|6055.68|6054.18|0
1734043040000|2024-12-12 22:37:20|6055.93|6054.43|6055.68|6054.18|6055.93|6054.43|6055.68|6054.18|0
1734043050000|2024-12-12 22:37:30|6055.27|6053.77|6055.49|6053.99|6055.49|6053.99|6055.16|6053.66|0
1734043060000|2024-12-12 22:37:40|6055.75|6054.25|6055.75|6054.25|6055.75|6054.25|6055.75|6054.25|0
1734043080000|2024-12-12 22:38:00|6055.79|6054.29|6056.04|6054.54|6056.04|6054.54|6055.79|6054.29|0
1734043090000|2024-12-12 22:38:10|6055.97|6054.47|6055.97|6054.47|6055.97|6054.47|6055.97|6054.47|0
1734043110000|2024-12-12 22:38:30|6056.04|6054.54|6056.04|6054.54|6056.04|6054.54|6056.04|6054.54|0
1734043120000|2024-12-12 22:38:40|6056.15|6054.65|6056.15|6054.65|6056.15|6054.65|6056.15|6054.65|0
1734043130000|2024-12-12 22:38:50|6056.41|6054.91|6056.41|6054.91|6056.41|6054.91|6056.41|6054.91|0
1734043140000|2024-12-12 22:39:00|6056.7|6055.2|6056.63|6055.13|6056.7|6055.2|6056.63|6055.13|0
1734043160000|2024-12-12 22:39:20|6056.88|6055.38|6056.88|6055.38|6056.88|6055.38|6056.88|6055.38|0
1734043170000|2024-12-12 22:39:30|6056.96|6055.46|6056.96|6055.46|6056.96|6055.46|6056.96|6055.46|0
1734043180000|2024-12-12 22:39:40|6056.7|6055.2|6056.7|6055.2|6056.7|6055.2|6056.7|6055.2|0
1734043190000|2024-12-12 22:39:50|6056.44|6054.94|6056.59|6055.09|6056.59|6055.09|6056.44|6054.94|0
1734043210000|2024-12-12 22:40:10|6056.22|6054.72|6056.22|6054.72|6056.22|6054.72|6056.22|6054.72|0
1734043230000|2024-12-12 22:40:30|6056.7|6055.2|6057.36|6055.86|6057.36|6055.86|6056.7|6055.2|0
1734043240000|2024-12-12 22:40:40|6057.79|6056.29|6059.03|6057.53|6059.03|6057.53|6057.79|6056.29|0
1734043250000|2024-12-12 22:40:50|6057.79|6056.29|6057.79|6056.29|6057.79|6056.29|6057.79|6056.29|0
1734043260000|2024-12-12 22:41:00|6057.83|6056.33|6058.19|6056.69|6058.19|6056.69|6057.83|6056.33|0
1734043270000|2024-12-12 22:41:10|6058.34|6056.84|6057.28|6055.78|6058.34|6056.84|6057.28|6055.78|0
1734043280000|2024-12-12 22:41:20|6057.39|6055.89|6057.07|6055.57|6057.39|6055.89|6057.07|6055.57|0
1734043300000|2024-12-12 22:41:40|6056.96|6055.46|6056.96|6055.46|6056.96|6055.46|6056.96|6055.46|0
1734043330000|2024-12-12 22:42:10|6057.07|6055.57|6057.07|6055.57|6057.07|6055.57|6057.07|6055.57|0
1734043340000|2024-12-12 22:42:20|6058.08|6056.58|6058.08|6056.58|6058.08|6056.58|6058.08|6056.58|0
1734043350000|2024-12-12 22:42:30|6057.21|6055.71|6058.67|6057.17|6058.67|6057.17|6057.21|6055.71|0
1734043380000|2024-12-12 22:43:00|6058.45|6056.95|6058.45|6056.95|6058.45|6056.95|6058.45|6056.95|0
1734043390000|2024-12-12 22:43:10|6057.97|6056.47|6057.39|6055.89|6057.97|6056.47|6057.39|6055.89|0
1734043400000|2024-12-12 22:43:20|6057.9|6056.4|6057.9|6056.4|6057.9|6056.4|6057.9|6056.4|0
1734043410000|2024-12-12 22:43:30|6058.81|6057.31|6058.81|6057.31|6058.81|6057.31|6058.81|6057.31|0
1734043420000|2024-12-12 22:43:40|6058.78|6057.28|6058.26|6056.76|6058.78|6057.28|6058.26|6056.76|0
1734043430000|2024-12-12 22:43:50|6058.16|6056.66|6058.45|6056.95|6058.45|6056.95|6058.16|6056.66|0
1734043440000|2024-12-12 22:44:00|6058.19|6056.69|6058.19|6056.69|6058.19|6056.69|6058.19|6056.69|0
1734043460000|2024-12-12 22:44:20|6058.16|6056.66|6058.12|6056.62|6058.16|6056.66|6058.12|6056.62|0
1734043470000|2024-12-12 22:44:30|6058.08|6056.58|6058.05|6056.55|6058.16|6056.66|6058.05|6056.55|0
1734043480000|2024-12-12 22:44:40|6058.08|6056.58|6058.08|6056.58|6058.08|6056.58|6058.08|6056.58|0
1734043500000|2024-12-12 22:45:00|6057.97|6056.47|6057.97|6056.47|6057.97|6056.47|6057.97|6056.47|0
1734043510000|2024-12-12 22:45:10|6057.72|6056.22|6057.72|6056.22|6057.72|6056.22|6057.72|6056.22|0
1734043520000|2024-12-12 22:45:20|6057.92|6056.42|6058.74|6057.24|6058.74|6057.24|6057.92|6056.42|0
1734043530000|2024-12-12 22:45:30|6059.1|6057.6|6059.47|6057.97|6059.47|6057.97|6059.1|6057.6|0
1734043550000|2024-12-12 22:45:50|6059.07|6057.57|6057.5|6056|6059.07|6057.57|6057.5|6056|0
1734043560000|2024-12-12 22:46:00|6057.03|6055.53|6056.44|6054.94|6057.03|6055.53|6056.44|6054.94|0
1734043580000|2024-12-12 22:46:20|6056.55|6055.05|6056.55|6055.05|6056.55|6055.05|6056.55|6055.05|0
1734043590000|2024-12-12 22:46:30|6056.04|6054.54|6056.04|6054.54|6056.04|6054.54|6056.04|6054.54|0
1734043600000|2024-12-12 22:46:40|6056.19|6054.69|6055.78|6054.28|6056.19|6054.69|6055.78|6054.28|0
1734043610000|2024-12-12 22:46:50|6055.75|6054.25|6056.02|6054.52|6056.02|6054.52|6055.67|6054.17|0
1734043620000|2024-12-12 22:47:00|6056.22|6054.72|6056.22|6054.72|6056.22|6054.72|6056.22|6054.72|0
1734043630000|2024-12-12 22:47:10|6056.42|6054.92|6056.42|6054.92|6056.42|6054.92|6056.42|6054.92|0
1734043640000|2024-12-12 22:47:20|6056.35|6054.85|6056.35|6054.85|6056.35|6054.85|6056.35|6054.85|0
1734043650000|2024-12-12 22:47:30|6056.42|6054.92|6056.42|6054.92|6056.42|6054.92|6056.42|6054.92|0
1734043660000|2024-12-12 22:47:40|6056.38|6054.88|6056.38|6054.88|6056.38|6054.88|6056.38|6054.88|0
1734043670000|2024-12-12 22:47:50|6056.88|6055.38|6056.88|6055.38|6056.88|6055.38|6056.88|6055.38|0
1734043730000|2024-12-12 22:48:50|6056.74|6055.24|6056.74|6055.24|6056.74|6055.24|6056.74|6055.24|0
1734043760000|2024-12-12 22:49:20|6057.24|6055.74|6057.24|6055.74|6057.24|6055.74|6057.24|6055.74|0
1734043770000|2024-12-12 22:49:30|6057.31|6055.81|6057.31|6055.81|6057.31|6055.81|6057.31|6055.81|0
1734043790000|2024-12-12 22:49:50|6057.38|6055.88|6057.38|6055.88|6057.38|6055.88|6057.38|6055.88|0
1734043840000|2024-12-12 22:50:40|6058.38|6056.88|6058.38|6056.88|6058.38|6056.88|6058.38|6056.88|0
1734043860000|2024-12-12 22:51:00|6058.68|6057.18|6058.68|6057.18|6058.68|6057.18|6058.68|6057.18|0
1734043870000|2024-12-12 22:51:10|6058.71|6057.21|6058.71|6057.21|6058.71|6057.21|6058.71|6057.21|0
1734043940000|2024-12-12 22:52:20|6058.27|6056.77|6058.27|6056.77|6058.27|6056.77|6058.27|6056.77|0
1734043950000|2024-12-12 22:52:30|6058.68|6057.18|6058.68|6057.18|6058.68|6057.18|6058.68|6057.18|0
1734044010000|2024-12-12 22:53:30|6058.64|6057.14|6058.64|6057.14|6058.64|6057.14|6058.64|6057.14|0
1734044040000|2024-12-12 22:54:00|6058.68|6057.18|6058.79|6057.29|6058.79|6057.29|6058.68|6057.18|0
1734044060000|2024-12-12 22:54:20|6058.38|6056.88|6058.38|6056.88|6058.38|6056.88|6058.38|6056.88|0
1734044070000|2024-12-12 22:54:30|6058.31|6056.81|6058.35|6056.85|6058.35|6056.85|6058.31|6056.81|0
1734044080000|2024-12-12 22:54:40|6058.38|6056.88|6058.42|6056.92|6058.42|6056.92|6058.38|6056.88|0
1734044090000|2024-12-12 22:54:50|6058.38|6056.88|6058.38|6056.88|6058.38|6056.88|6058.38|6056.88|0
1734044110000|2024-12-12 22:55:10|6058.42|6056.92|6058.42|6056.92|6058.42|6056.92|6057.59|6056.09|0
1734044120000|2024-12-12 22:55:20|6058.09|6056.59|6058.27|6056.77|6058.27|6056.77|6058.09|6056.59|0
1734044140000|2024-12-12 22:55:40|6058.35|6056.85|6058.71|6057.21|6058.79|6057.29|6058.35|6056.85|0
1734044150000|2024-12-12 22:55:50|6058.68|6057.18|6058.68|6057.18|6058.68|6057.18|6058.68|6057.18|0
1734044170000|2024-12-12 22:56:10|6058.71|6057.21|6058.93|6057.43|6058.93|6057.43|6058.71|6057.21|0
1734044180000|2024-12-12 22:56:20|6058.9|6057.4|6058.9|6057.4|6059.08|6057.58|6058.9|6057.4|0
1734044220000|2024-12-12 22:57:00|6058.75|6057.25|6058.75|6057.25|6058.75|6057.25|6058.75|6057.25|0
1734044230000|2024-12-12 22:57:10|6058.86|6057.36|6058.86|6057.36|6058.86|6057.36|6058.86|6057.36|0
1734044240000|2024-12-12 22:57:20|6058.9|6057.4|6059.08|6057.58|6059.08|6057.58|6058.9|6057.4|0
1734044250000|2024-12-12 22:57:30|6059.3|6057.8|6059.66|6058.16|6059.66|6058.16|6059.3|6057.8|0
1734044260000|2024-12-12 22:57:40|6059.81|6058.31|6059.55|6058.05|6059.81|6058.31|6059.55|6058.05|0
1734044270000|2024-12-12 22:57:50|6059.26|6057.76|6059.55|6058.05|6059.55|6058.05|6059.26|6057.76|0
1734044280000|2024-12-12 22:58:00|6059.26|6057.76|6059.26|6057.76|6059.26|6057.76|6059.26|6057.76|0
1734044290000|2024-12-12 22:58:10|6059.55|6058.05|6059.41|6057.91|6059.81|6058.31|6059.41|6057.91|0
1734044300000|2024-12-12 22:58:20|6059.81|6058.31|6059.74|6058.24|6059.92|6058.42|6059.74|6058.24|0
1734044310000|2024-12-12 22:58:30|6059.66|6058.16|6059.66|6058.16|6059.66|6058.16|6059.66|6058.16|0
1734044340000|2024-12-12 22:59:00|6059.74|6058.24|6059.66|6058.16|6059.74|6058.24|6059.66|6058.16|0
1734044350000|2024-12-12 22:59:10|6059.55|6058.05|6059.59|6058.09|6059.63|6058.13|6059.55|6058.05|0
1734044360000|2024-12-12 22:59:20|6059.63|6058.13|6059.63|6058.13|6059.63|6058.13|6059.63|6058.13|0
1734044400000|2024-12-12 23:00:00|6057.54|6056.84|6058.04|6057.34|6058.54|6057.84|6057.54|6056.84|268
1734044410000|2024-12-12 23:00:10|6058.17|6057.47|6058.42|6057.72|6058.67|6057.97|6058.17|6057.47|155
1734044420000|2024-12-12 23:00:20|6058.67|6057.97|6058.17|6057.47|6058.67|6057.97|6057.67|6056.97|246
1734044430000|2024-12-12 23:00:30|6057.92|6057.22|6056.92|6056.22|6057.92|6057.22|6056.92|6056.22|128
1734044440000|2024-12-12 23:00:40|6056.79|6056.09|6056.29|6055.59|6057.42|6056.72|6056.29|6055.59|131
1734044450000|2024-12-12 23:00:50|6056.17|6055.47|6055.92|6055.22|6056.17|6055.47|6055.42|6054.72|182
1734044460000|2024-12-12 23:01:00|6055.79|6055.09|6055.42|6054.72|6056.17|6055.47|6055.04|6054.34|230
1734044470000|2024-12-12 23:01:10|6055.67|6054.97|6056.17|6055.47|6056.17|6055.47|6055.42|6054.72|83
1734044480000|2024-12-12 23:01:20|6056.42|6055.72|6056.92|6056.22|6056.92|6056.22|6056.42|6055.72|78
1734044490000|2024-12-12 23:01:30|6057.17|6056.47|6056.92|6056.22|6057.17|6056.47|6056.92|6056.22|47
1734044500000|2024-12-12 23:01:40|6057.17|6056.47|6057.17|6056.47|6057.17|6056.47|6057.17|6056.47|25
1734044510000|2024-12-12 23:01:50|6057.04|6056.34|6056.17|6055.47|6057.17|6056.47|6056.17|6055.47|69
1734044520000|2024-12-12 23:02:00|6056.04|6055.34|6056.42|6055.72|6056.42|6055.72|6056.04|6055.34|30
1734044530000|2024-12-12 23:02:10|6056.67|6055.97|6056.67|6055.97|6056.67|6055.97|6056.42|6055.72|40
1734044540000|2024-12-12 23:02:20|6056.54|6055.84|6056.42|6055.72|6056.67|6055.97|6056.42|6055.72|17
1734044550000|2024-12-12 23:02:30|6056.29|6055.59|6056.17|6055.47|6056.42|6055.72|6056.17|6055.47|22
1734044560000|2024-12-12 23:02:40|6056.04|6055.34|6055.67|6054.97|6056.17|6055.47|6055.67|6054.97|22
1734044570000|2024-12-12 23:02:50|6055.92|6055.22|6055.92|6055.22|6056.42|6055.72|6055.92|6055.22|82
1734044580000|2024-12-12 23:03:00|6056.04|6055.34|6056.17|6055.47|6056.17|6055.47|6056.04|6055.34|22
1734044590000|2024-12-12 23:03:10|6056.04|6055.34|6055.92|6055.22|6056.04|6055.34|6055.92|6055.22|8
1734044600000|2024-12-12 23:03:20|6055.79|6055.09|6056.42|6055.72|6056.42|6055.72|6055.79|6055.09|50
1734044610000|2024-12-12 23:03:30|||||||||4
1734044620000|2024-12-12 23:03:40|6056.67|6055.97|6056.42|6055.72|6056.67|6055.97|6056.42|6055.72|16
1734044630000|2024-12-12 23:03:50|6056.54|6055.84|6056.42|6055.72|6056.54|6055.84|6056.42|6055.72|12
1734044640000|2024-12-12 23:04:00|6056.54|6055.84|6056.42|6055.72|6056.92|6056.22|6056.42|6055.72|68
1734044650000|2024-12-12 23:04:10|6056.29|6055.59|6056.67|6055.97|6056.67|6055.97|6056.29|6055.59|34
1734044660000|2024-12-12 23:04:20|6056.54|6055.84|6056.17|6055.47|6056.54|6055.84|6056.17|6055.47|15
1734044670000|2024-12-12 23:04:30|6055.92|6055.22|6056.17|6055.47|6056.17|6055.47|6055.92|6055.22|37
1734044680000|2024-12-12 23:04:40|6056.42|6055.72|6056.42|6055.72|6056.42|6055.72|6056.42|6055.72|31
1734044690000|2024-12-12 23:04:50|6056.29|6055.59|6056.42|6055.72|6056.42|6055.72|6056.29|6055.59|15
1734044700000|2024-12-12 23:05:00|6056.67|6055.97|6056.92|6056.22|6056.92|6056.22|6056.42|6055.72|53
1734044710000|2024-12-12 23:05:10|||||||||1
1734044720000|2024-12-12 23:05:20|6057.04|6056.34|6057.29|6056.59|6057.42|6056.72|6057.04|6056.34|73
1734044730000|2024-12-12 23:05:30|6057.17|6056.47|6056.67|6055.97|6057.42|6056.72|6056.67|6055.97|38
1734044740000|2024-12-12 23:05:40|6056.42|6055.72|6055.92|6055.22|6056.42|6055.72|6055.92|6055.22|58
1734044750000|2024-12-12 23:05:50|||||||||8
1734044760000|2024-12-12 23:06:00|6055.79|6055.09|6055.92|6055.22|6055.92|6055.22|6055.79|6055.09|69
1734044770000|2024-12-12 23:06:10|6055.79|6055.09|6055.17|6054.47|6055.92|6055.22|6055.17|6054.47|40
1734044780000|2024-12-12 23:06:20|6055.42|6054.72|6055.42|6054.72|6055.42|6054.72|6055.17|6054.47|67
1734044790000|2024-12-12 23:06:30|6055.29|6054.59|6055.17|6054.47|6055.29|6054.59|6055.17|6054.47|19
1734044800000|2024-12-12 23:06:40|6055.29|6054.59|6055.92|6055.22|6055.92|6055.22|6055.29|6054.59|41
1734044810000|2024-12-12 23:06:50|6056.42|6055.72|6056.17|6055.47|6056.42|6055.72|6055.67|6054.97|79
1734044820000|2024-12-12 23:07:00|6056.42|6055.72|6055.92|6055.22|6056.42|6055.72|6055.67|6054.97|91
1734044850000|2024-12-12 23:07:30|6055.79|6055.09|6055.92|6055.22|6055.92|6055.22|6055.67|6054.97|28
1734044860000|2024-12-12 23:07:40|6056.04|6055.34|6055.92|6055.22|6056.04|6055.34|6055.92|6055.22|22
1734044870000|2024-12-12 23:07:50|6055.67|6054.97|6055.67|6054.97|6055.67|6054.97|6055.67|6054.97|19
1734044880000|2024-12-12 23:08:00|6055.42|6054.72|6055.17|6054.47|6055.42|6054.72|6055.17|6054.47|22
1734044900000|2024-12-12 23:08:20|6055.67|6054.97|6055.42|6054.72|6055.67|6054.97|6055.42|6054.72|50
1734044910000|2024-12-12 23:08:30|||||||||4
1734044920000|2024-12-12 23:08:40|||||||||11
1734044930000|2024-12-12 23:08:50|||||||||6
1734044940000|2024-12-12 23:09:00|6055.29|6054.59|6055.17|6054.47|6055.42|6054.72|6055.17|6054.47|31
1734044960000|2024-12-12 23:09:20|6055.42|6054.72|6055.42|6054.72|6055.42|6054.72|6055.42|6054.72|37
1734044970000|2024-12-12 23:09:30|6055.67|6054.97|6055.42|6054.72|6055.67|6054.97|6055.42|6054.72|35
1734044980000|2024-12-12 23:09:40|6055.29|6054.59|6055.17|6054.47|6055.29|6054.59|6055.17|6054.47|19
1734044990000|2024-12-12 23:09:50|||||||||18
1734045000000|2024-12-12 23:10:00|6055.29|6054.59|6055.17|6054.47|6055.42|6054.72|6055.17|6054.47|59
1734045010000|2024-12-12 23:10:10|6055.04|6054.34|6054.67|6053.97|6055.04|6054.34|6054.67|6053.97|57
1734045020000|2024-12-12 23:10:20|6055.17|6054.47|6055.17|6054.47|6055.17|6054.47|6054.92|6054.22|67
1734045030000|2024-12-12 23:10:30|||||||||6
1734045040000|2024-12-12 23:10:40|6055.04|6054.34|6054.92|6054.22|6055.04|6054.34|6054.79|6054.09|37
1734045050000|2024-12-12 23:10:50|||||||||9
1734045060000|2024-12-12 23:11:00|6054.67|6053.97|6054.67|6053.97|6054.67|6053.97|6054.67|6053.97|22
1734045070000|2024-12-12 23:11:10|6054.54|6053.84|6054.42|6053.72|6054.54|6053.84|6054.42|6053.72|39
1734045080000|2024-12-12 23:11:20|6054.17|6053.47|6054.42|6053.72|6054.42|6053.72|6054.17|6053.47|59
1734045090000|2024-12-12 23:11:30|||||||||3
1734045100000|2024-12-12 23:11:40|6054.54|6053.84|6054.67|6053.97|6054.67|6053.97|6054.54|6053.84|5
1734045110000|2024-12-12 23:11:50|6054.54|6053.84|6054.67|6053.97|6054.67|6053.97|6054.54|6053.84|21
1734045120000|2024-12-12 23:12:00|6054.92|6054.22|6054.92|6054.22|6054.92|6054.22|6054.92|6054.22|19
1734045130000|2024-12-12 23:12:10|6055.17|6054.47|6055.17|6054.47|6055.17|6054.47|6055.17|6054.47|16
1734045140000|2024-12-12 23:12:20|6054.92|6054.22|6054.92|6054.22|6054.92|6054.22|6054.92|6054.22|18
1734045150000|2024-12-12 23:12:30|||||||||1
1734045160000|2024-12-12 23:12:40|6054.79|6054.09|6054.67|6053.97|6054.79|6054.09|6054.67|6053.97|9
1734045180000|2024-12-12 23:13:00|6054.79|6054.09|6055.17|6054.47|6055.17|6054.47|6054.79|6054.09|34
1734045190000|2024-12-12 23:13:10|6055.29|6054.59|6055.17|6054.47|6055.42|6054.72|6054.92|6054.22|52
1734045210000|2024-12-12 23:13:30|||||||||5
1734045220000|2024-12-12 23:13:40|6055.29|6054.59|6055.42|6054.72|6055.42|6054.72|6055.17|6054.47|42
1734045240000|2024-12-12 23:14:00|6055.67|6054.97|6055.17|6054.47|6055.67|6054.97|6055.17|6054.47|21
1734045250000|2024-12-12 23:14:10|6055.29|6054.59|6054.67|6053.97|6055.29|6054.59|6054.67|6053.97|47
1734045260000|2024-12-12 23:14:20|6054.79|6054.09|6054.79|6054.09|6054.92|6054.22|6054.79|6054.09|7
1734045270000|2024-12-12 23:14:30|6054.67|6053.97|6054.8|6054.1|6054.8|6054.1|6054.67|6053.97|23
1734045280000|2024-12-12 23:14:40|6054.88|6054.18|6054.88|6054.18|6054.88|6054.18|6054.88|6054.18|3
1734045290000|2024-12-12 23:14:50|||||||||5
1734045300000|2024-12-12 23:15:00|6055.13|6054.43|6055.38|6054.68|6055.38|6054.68|6055.13|6054.43|44
1734045310000|2024-12-12 23:15:10|6055.63|6054.93|6055.63|6054.93|6055.63|6054.93|6055.63|6054.93|16
1734045320000|2024-12-12 23:15:20|6055.71|6055.01|6055.96|6055.26|6056.15|6055.45|6055.71|6055.01|44
1734045330000|2024-12-12 23:15:30|6055.83|6055.13|6055.96|6055.26|6055.96|6055.26|6055.71|6055.01|24
1734045340000|2024-12-12 23:15:40|6056.08|6055.38|6056.39|6055.69|6056.39|6055.69|6056.08|6055.38|38
1734045350000|2024-12-12 23:15:50|6056.47|6055.77|6056.47|6055.77|6056.47|6055.77|6056.47|6055.77|3
1734045360000|2024-12-12 23:16:00|6056.34|6055.64|6056.22|6055.52|6056.34|6055.64|6056.22|6055.52|21
1734045370000|2024-12-12 23:16:10|6056.34|6055.64|6056.72|6056.02|6056.72|6056.02|6056.34|6055.64|22
1734045380000|2024-12-12 23:16:20|6056.47|6055.77|6056.72|6056.02|6056.72|6056.02|6056.47|6055.77|49
1734045390000|2024-12-12 23:16:30|6056.97|6056.27|6056.47|6055.77|6056.97|6056.27|6056.47|6055.77|49
1734045400000|2024-12-12 23:16:40|6056.59|6055.89|6056.22|6055.52|6056.72|6056.02|6056.22|6055.52|21
1734045410000|2024-12-12 23:16:50|6056.34|6055.64|6056.47|6055.77|6056.47|6055.77|6056.34|6055.64|17
1734045430000|2024-12-12 23:17:10|6056.22|6055.52|6056.22|6055.52|6056.22|6055.52|6056.22|6055.52|21
1734045440000|2024-12-12 23:17:20|||||||||1
1734045450000|2024-12-12 23:17:30|||||||||17
1734045460000|2024-12-12 23:17:40|6056.72|6056.02|6056.72|6056.02|6056.72|6056.02|6056.59|6055.89|29
1734045500000|2024-12-12 23:18:20|6056.84|6056.14|6056.97|6056.27|6056.97|6056.27|6056.84|6056.14|16
1734045510000|2024-12-12 23:18:30|6056.72|6056.02|6056.72|6056.02|6056.72|6056.02|6056.72|6056.02|26
1734045520000|2024-12-12 23:18:40|||||||||1
1734045530000|2024-12-12 23:18:50|6056.59|6055.89|6056.72|6056.02|6056.72|6056.02|6056.47|6055.77|41
1734045560000|2024-12-12 23:19:20|6056.84|6056.14|6056.97|6056.27|6056.97|6056.27|6056.84|6056.14|36
1734045570000|2024-12-12 23:19:30|6057.22|6056.52|6057.22|6056.52|6057.22|6056.52|6057.22|6056.52|17
1734045580000|2024-12-12 23:19:40|||||||||1
1734045600000|2024-12-12 23:20:00|||||||||3
1734045620000|2024-12-12 23:20:20|||||||||6
1734045630000|2024-12-12 23:20:30|||||||||2
1734045640000|2024-12-12 23:20:40|6057.34|6056.64|6057.22|6056.52|6057.47|6056.77|6057.22|6056.52|48
1734045650000|2024-12-12 23:20:50|||||||||1
1734045670000|2024-12-12 23:21:10|6057.09|6056.39|6056.97|6056.27|6057.09|6056.39|6056.97|6056.27|19
1734045690000|2024-12-12 23:21:30|6056.72|6056.02|6056.97|6056.27|6056.97|6056.27|6056.72|6056.02|34
1734045700000|2024-12-12 23:21:40|6056.72|6056.02|6056.72|6056.02|6056.72|6056.02|6056.59|6055.89|33
1734045710000|2024-12-12 23:21:50|6056.97|6056.27|6056.97|6056.27|6056.97|6056.27|6056.97|6056.27|21
1734045720000|2024-12-12 23:22:00|6057.09|6056.39|6056.97|6056.27|6057.22|6056.52|6056.97|6056.27|65
1734045730000|2024-12-12 23:22:10|||||||||2
1734045740000|2024-12-12 23:22:20|||||||||7
1734045760000|2024-12-12 23:22:40|||||||||2
1734045770000|2024-12-12 23:22:50|||||||||1
1734045780000|2024-12-12 23:23:00|6056.72|6056.02|6056.72|6056.02|6056.72|6056.02|6056.72|6056.02|14
1734045790000|2024-12-12 23:23:10|6056.84|6056.14|6056.97|6056.27|6056.97|6056.27|6056.84|6056.14|32
1734045820000|2024-12-12 23:23:40|6056.84|6056.14|6056.72|6056.02|6056.84|6056.14|6056.72|6056.02|21
1734045850000|2024-12-12 23:24:10|6056.97|6056.27|6057.22|6056.52|6057.22|6056.52|6056.97|6056.27|42
1734045860000|2024-12-12 23:24:20|||||||||2
1734045900000|2024-12-12 23:25:00|6057.09|6056.39|6056.97|6056.27|6057.09|6056.39|6056.97|6056.27|16
1734045910000|2024-12-12 23:25:10|6057.22|6056.52|6057.22|6056.52|6057.22|6056.52|6057.22|6056.52|11
1734045920000|2024-12-12 23:25:20|6057.09|6056.39|6056.97|6056.27|6057.09|6056.39|6056.97|6056.27|5
1734045930000|2024-12-12 23:25:30|6057.22|6056.52|6057.22|6056.52|6057.22|6056.52|6057.22|6056.52|11
1734045940000|2024-12-12 23:25:40|6056.97|6056.27|6056.97|6056.27|6056.97|6056.27|6056.97|6056.27|41
1734045950000|2024-12-12 23:25:50|6057.22|6056.52|6057.22|6056.52|6057.22|6056.52|6057.22|6056.52|52
1734045960000|2024-12-12 23:26:00|||||||||2
1734045970000|2024-12-12 23:26:10|||||||||2
1734045980000|2024-12-12 23:26:20|6057.09|6056.39|6056.97|6056.27|6057.09|6056.39|6056.97|6056.27|17
1734045990000|2024-12-12 23:26:30|6056.72|6056.02|6056.72|6056.02|6056.72|6056.02|6056.72|6056.02|21
1734046010000|2024-12-12 23:26:50|6056.97|6056.27|6056.97|6056.27|6056.97|6056.27|6056.97|6056.27|16
1734046020000|2024-12-12 23:27:00|6057.22|6056.52|6056.72|6056.02|6057.22|6056.52|6056.72|6056.02|26
1734046030000|2024-12-12 23:27:10|||||||||17
1734046040000|2024-12-12 23:27:20|||||||||4
1734046050000|2024-12-12 23:27:30|||||||||1
1734046060000|2024-12-12 23:27:40|||||||||1
1734046070000|2024-12-12 23:27:50|6056.84|6056.14|6057.22|6056.52|6057.22|6056.52|6056.84|6056.14|21
1734046080000|2024-12-12 23:28:00|6057.09|6056.39|6056.97|6056.27|6057.09|6056.39|6056.97|6056.27|10
1734046090000|2024-12-12 23:28:10|6056.84|6056.14|6056.72|6056.02|6056.84|6056.14|6056.72|6056.02|7
1734046100000|2024-12-12 23:28:20|||||||||4
1734046110000|2024-12-12 23:28:30|6056.84|6056.14|6056.72|6056.02|6056.97|6056.27|6056.72|6056.02|17
1734046130000|2024-12-12 23:28:50|6056.84|6056.14|6056.72|6056.02|6056.97|6056.27|6056.72|6056.02|29
1734046140000|2024-12-12 23:29:00|6057.22|6056.52|6056.47|6055.77|6057.22|6056.52|6056.47|6055.77|59
1734046150000|2024-12-12 23:29:10|6056.59|6055.89|6056.72|6056.02|6056.72|6056.02|6056.59|6055.89|32
1734046160000|2024-12-12 23:29:20|6056.84|6056.14|6056.97|6056.27|6056.97|6056.27|6056.84|6056.14|24
1734046170000|2024-12-12 23:29:30|6056.84|6056.14|6056.72|6056.02|6056.84|6056.14|6056.72|6056.02|9
1734046200000|2024-12-12 23:30:00|6056.97|6056.27|6056.97|6056.27|6056.97|6056.27|6056.97|6056.27|36
1734046210000|2024-12-12 23:30:10|6056.84|6056.14|6056.72|6056.02|6056.84|6056.14|6056.72|6056.02|47
1734046220000|2024-12-12 23:30:20|6056.59|6055.89|6056.59|6055.89|6056.59|6055.89|6056.59|6055.89|6
1734046230000|2024-12-12 23:30:30|6056.47|6055.77|6056.22|6055.52|6056.47|6055.77|6056.22|6055.52|30
1734046240000|2024-12-12 23:30:40|||||||||12
1734046250000|2024-12-12 23:30:50|6056.34|6055.64|6056.47|6055.77|6056.47|6055.77|6056.34|6055.64|13
1734046260000|2024-12-12 23:31:00|6056.22|6055.52|6056.22|6055.52|6056.22|6055.52|6056.22|6055.52|21
1734046270000|2024-12-12 23:31:10|||||||||81
1734046280000|2024-12-12 23:31:20|6056.09|6055.39|6056.22|6055.52|6056.22|6055.52|6055.97|6055.27|16
1734046290000|2024-12-12 23:31:30|||||||||1
1734046300000|2024-12-12 23:31:40|6056.34|6055.64|6056.47|6055.77|6056.47|6055.77|6056.34|6055.64|12
1734046320000|2024-12-12 23:32:00|6056.72|6056.02|6056.72|6056.02|6056.72|6056.02|6056.72|6056.02|15
1734046340000|2024-12-12 23:32:20|||||||||3
1734046350000|2024-12-12 23:32:30|6056.47|6055.77|6056.47|6055.77|6056.47|6055.77|6056.47|6055.77|25
1734046370000|2024-12-12 23:32:50|6056.72|6056.02|6056.72|6056.02|6056.72|6056.02|6056.72|6056.02|20
1734046380000|2024-12-12 23:33:00|||||||||5
1734046390000|2024-12-12 23:33:10|6056.97|6056.27|6056.97|6056.27|6056.97|6056.27|6056.97|6056.27|36
1734046400000|2024-12-12 23:33:20|||||||||5
1734046410000|2024-12-12 23:33:30|||||||||7
1734046420000|2024-12-12 23:33:40|6057.22|6056.52|6057.22|6056.52|6057.22|6056.52|6056.97|6056.27|34
1734046430000|2024-12-12 23:33:50|6057.34|6056.64|6057.47|6056.77|6057.47|6056.77|6057.22|6056.52|36
1734046440000|2024-12-12 23:34:00|6057.72|6057.02|6057.72|6057.02|6057.72|6057.02|6057.72|6057.02|31
1734046450000|2024-12-12 23:34:10|||||||||9
1734046460000|2024-12-12 23:34:20|||||||||18
1734046470000|2024-12-12 23:34:30|||||||||6
1734046480000|2024-12-12 23:34:40|6057.47|6056.77|6057.72|6057.02|6057.72|6057.02|6057.47|6056.77|20
1734046490000|2024-12-12 23:34:50|6057.59|6056.89|6057.72|6057.02|6057.72|6057.02|6057.47|6056.77|6
1734046500000|2024-12-12 23:35:00|6057.97|6057.27|6057.97|6057.27|6057.97|6057.27|6057.97|6057.27|14
1734046510000|2024-12-12 23:35:10|||||||||4
1734046520000|2024-12-12 23:35:20|||||||||1
1734046530000|2024-12-12 23:35:30|6058.09|6057.39|6058.09|6057.39|6058.22|6057.52|6057.97|6057.27|35
1734046540000|2024-12-12 23:35:40|6057.97|6057.27|6058.22|6057.52|6058.22|6057.52|6057.97|6057.27|3
1734046550000|2024-12-12 23:35:50|||||||||15
1734046560000|2024-12-12 23:36:00|||||||||7
1734046580000|2024-12-12 23:36:20|||||||||12
1734046590000|2024-12-12 23:36:30|6057.97|6057.27|6057.97|6057.27|6057.97|6057.27|6057.97|6057.27|46
1734046600000|2024-12-12 23:36:40|6057.84|6057.14|6057.72|6057.02|6057.84|6057.14|6057.72|6057.02|25
1734046620000|2024-12-12 23:37:00|6057.47|6056.77|6057.47|6056.77|6057.47|6056.77|6057.47|6056.77|10
1734046630000|2024-12-12 23:37:10|6057.72|6057.02|6057.47|6056.77|6057.72|6057.02|6057.47|6056.77|13
1734046640000|2024-12-12 23:37:20|||||||||21
1734046650000|2024-12-12 23:37:30|6057.72|6057.02|6057.47|6056.77|6057.72|6057.02|6057.47|6056.77|15
1734046660000|2024-12-12 23:37:40|6057.59|6056.89|6057.72|6057.02|6057.72|6057.02|6057.59|6056.89|9
1734046670000|2024-12-12 23:37:50|6057.47|6056.77|6057.59|6056.89|6057.72|6057.02|6057.47|6056.77|15
1734046680000|2024-12-12 23:38:00|6057.72|6057.02|6057.59|6056.89|6057.72|6057.02|6057.59|6056.89|2
1734046690000|2024-12-12 23:38:10|6057.72|6057.02|6058.22|6057.52|6058.22|6057.52|6057.72|6057.02|55
1734046700000|2024-12-12 23:38:20|6058.34|6057.64|6057.97|6057.27|6058.47|6057.77|6057.97|6057.27|52
1734046710000|2024-12-12 23:38:30|6057.84|6057.14|6057.84|6057.14|6057.84|6057.14|6057.84|6057.14|21
1734046720000|2024-12-12 23:38:40|6057.72|6057.02|6058.22|6057.52|6058.22|6057.52|6057.72|6057.02|11
1734046730000|2024-12-12 23:38:50|6058.34|6057.64|6058.47|6057.77|6058.47|6057.77|6058.34|6057.64|12
1734046740000|2024-12-12 23:39:00|6058.22|6057.52|6058.22|6057.52|6058.22|6057.52|6058.09|6057.39|17
1734046750000|2024-12-12 23:39:10|6058.09|6057.39|6058.22|6057.52|6058.22|6057.52|6058.09|6057.39|14
1734046760000|2024-12-12 23:39:20|6058.47|6057.77|6058.22|6057.52|6058.47|6057.77|6058.22|6057.52|18
1734046770000|2024-12-12 23:39:30|||||||||3
1734046780000|2024-12-12 23:39:40|6057.97|6057.27|6057.97|6057.27|6057.97|6057.27|6057.97|6057.27|16
1734046790000|2024-12-12 23:39:50|6058.09|6057.39|6058.22|6057.52|6058.22|6057.52|6058.09|6057.39|3
1734046800000|2024-12-12 23:40:00|||||||||3
1734046810000|2024-12-12 23:40:10|||||||||1
1734046820000|2024-12-12 23:40:20|6058.09|6057.39|6057.97|6057.27|6058.09|6057.39|6057.97|6057.27|2
1734046830000|2024-12-12 23:40:30|6058.09|6057.39|6057.97|6057.27|6058.22|6057.52|6057.97|6057.27|18
1734046840000|2024-12-12 23:40:40|6058.09|6057.39|6058.22|6057.52|6058.22|6057.52|6058.09|6057.39|10
1734046850000|2024-12-12 23:40:50|||||||||7
1734046880000|2024-12-12 23:41:20|6057.72|6057.02|6057.47|6056.77|6057.72|6057.02|6057.47|6056.77|64
1734046890000|2024-12-12 23:41:30|||||||||1
1734046900000|2024-12-12 23:41:40|||||||||4
1734046910000|2024-12-12 23:41:50|6057.22|6056.52|6057.22|6056.52|6057.22|6056.52|6057.22|6056.52|15
1734046920000|2024-12-12 23:42:00|6057.47|6056.77|6057.47|6056.77|6057.47|6056.77|6057.47|6056.77|28
1734046930000|2024-12-12 23:42:10|6057.22|6056.52|6057.47|6056.77|6057.47|6056.77|6057.22|6056.52|53
1734046950000|2024-12-12 23:42:30|||||||||12
1734046970000|2024-12-12 23:42:50|||||||||1
1734046990000|2024-12-12 23:43:10|6057.72|6057.02|6057.72|6057.02|6057.72|6057.02|6057.72|6057.02|77
1734047000000|2024-12-12 23:43:20|6057.84|6057.14|6057.72|6057.02|6057.97|6057.27|6057.72|6057.02|17
1734047010000|2024-12-12 23:43:30|6057.59|6056.89|6057.72|6057.02|6057.72|6057.02|6057.59|6056.89|30
1734047040000|2024-12-12 23:44:00|6057.97|6057.27|6057.97|6057.27|6057.97|6057.27|6057.97|6057.27|6
1734047060000|2024-12-12 23:44:20|||||||||9
1734047080000|2024-12-12 23:44:40|||||||||23
1734047090000|2024-12-12 23:44:50|6058.09|6057.39|6058.47|6057.77|6058.47|6057.77|6058.09|6057.39|50
1734047100000|2024-12-12 23:45:00|||||||||9
1734047110000|2024-12-12 23:45:10|6058.59|6057.89|6058.47|6057.77|6058.72|6058.02|6058.47|6057.77|71
1734047120000|2024-12-12 23:45:20|||||||||5
1734047130000|2024-12-12 23:45:30|6058.59|6057.89|6058.72|6058.02|6058.72|6058.02|6058.59|6057.89|9
1734047150000|2024-12-12 23:45:50|6058.59|6057.89|6058.72|6058.02|6058.72|6058.02|6058.59|6057.89|17
1734047170000|2024-12-12 23:46:10|6058.84|6058.14|6058.97|6058.27|6058.97|6058.27|6058.84|6058.14|73
1734047180000|2024-12-12 23:46:20|||||||||4
1734047190000|2024-12-12 23:46:30|6059.09|6058.39|6058.97|6058.27|6059.22|6058.52|6058.97|6058.27|61
1734047200000|2024-12-12 23:46:40|6059.22|6058.52|6059.22|6058.52|6059.22|6058.52|6059.22|6058.52|15
1734047220000|2024-12-12 23:47:00|||||||||26
1734047230000|2024-12-12 23:47:10|||||||||2
1734047240000|2024-12-12 23:47:20|6058.97|6058.27|6058.97|6058.27|6058.97|6058.27|6058.97|6058.27|11
1734047250000|2024-12-12 23:47:30|6059.22|6058.52|6059.22|6058.52|6059.22|6058.52|6059.22|6058.52|10
1734047260000|2024-12-12 23:47:40|||||||||1
1734047270000|2024-12-12 23:47:50|||||||||8
1734047280000|2024-12-12 23:48:00|||||||||1
1734047290000|2024-12-12 23:48:10|6059.09|6058.39|6058.97|6058.27|6059.09|6058.39|6058.97|6058.27|10
1734047300000|2024-12-12 23:48:20|||||||||7
1734047310000|2024-12-12 23:48:30|6058.84|6058.14|6058.47|6057.77|6058.84|6058.14|6058.47|6057.77|57
1734047320000|2024-12-12 23:48:40|||||||||6
1734047330000|2024-12-12 23:48:50|6058.72|6058.02|6058.72|6058.02|6058.72|6058.02|6058.72|6058.02|27
1734047340000|2024-12-12 23:49:00|6058.59|6057.89|6058.47|6057.77|6058.59|6057.89|6058.47|6057.77|38
1734047350000|2024-12-12 23:49:10|6058.34|6057.64|6058.22|6057.52|6058.47|6057.77|6058.22|6057.52|30
1734047360000|2024-12-12 23:49:20|6058.34|6057.64|6057.97|6057.27|6058.34|6057.64|6057.97|6057.27|152
1734047370000|2024-12-12 23:49:30|||||||||3
1734047380000|2024-12-12 23:49:40|6057.72|6057.02|6057.72|6057.02|6057.72|6057.02|6057.72|6057.02|16
1734047390000|2024-12-12 23:49:50|6057.47|6056.77|6057.47|6056.77|6057.47|6056.77|6057.47|6056.77|17
1734047400000|2024-12-12 23:50:00|6057.59|6056.89|6057.47|6056.77|6057.72|6057.02|6057.47|6056.77|29
1734047410000|2024-12-12 23:50:10|6057.72|6057.02|6057.72|6057.02|6057.72|6057.02|6057.72|6057.02|31
1734047420000|2024-12-12 23:50:20|||||||||1
1734047430000|2024-12-12 23:50:30|||||||||3
1734047450000|2024-12-12 23:50:50|||||||||1
1734047460000|2024-12-12 23:51:00|||||||||1
1734047470000|2024-12-12 23:51:10|6057.84|6057.14|6057.97|6057.27|6057.97|6057.27|6057.84|6057.14|55
1734047480000|2024-12-12 23:51:20|6057.84|6057.14|6057.97|6057.27|6057.97|6057.27|6057.72|6057.02|56
1734047490000|2024-12-12 23:51:30|6057.84|6057.14|6057.97|6057.27|6057.97|6057.27|6057.84|6057.14|10
1734047510000|2024-12-12 23:51:50|||||||||7
1734047520000|2024-12-12 23:52:00|||||||||4
1734047530000|2024-12-12 23:52:10|||||||||1
1734047540000|2024-12-12 23:52:20|6057.72|6057.02|6057.72|6057.02|6057.72|6057.02|6057.72|6057.02|14
1734047550000|2024-12-12 23:52:30|6057.97|6057.27|6057.97|6057.27|6057.97|6057.27|6057.72|6057.02|50
1734047560000|2024-12-12 23:52:40|6057.72|6057.02|6057.97|6057.27|6057.97|6057.27|6057.72|6057.02|15
1734047570000|2024-12-12 23:52:50|||||||||1
1734047580000|2024-12-12 23:53:00|6058.09|6057.39|6057.97|6057.27|6058.22|6057.52|6057.97|6057.27|21
1734047590000|2024-12-12 23:53:10|6058.22|6057.52|6058.22|6057.52|6058.22|6057.52|6058.22|6057.52|20
1734047600000|2024-12-12 23:53:20|||||||||2
1734047610000|2024-12-12 23:53:30|6057.97|6057.27|6057.97|6057.27|6057.97|6057.27|6057.97|6057.27|14
1734047620000|2024-12-12 23:53:40|6057.84|6057.14|6057.72|6057.02|6057.84|6057.14|6057.72|6057.02|20
1734047630000|2024-12-12 23:53:50|6057.47|6056.77|6057.47|6056.77|6057.47|6056.77|6057.47|6056.77|14
1734047640000|2024-12-12 23:54:00|6057.22|6056.52|6057.22|6056.52|6057.22|6056.52|6057.22|6056.52|22
1734047650000|2024-12-12 23:54:10|6057.47|6056.77|6057.47|6056.77|6057.47|6056.77|6057.47|6056.77|17
1734047680000|2024-12-12 23:54:40|||||||||26
1734047690000|2024-12-12 23:54:50|6057.59|6056.89|6057.59|6056.89|6057.72|6057.02|6057.59|6056.89|26
1734047700000|2024-12-12 23:55:00|6057.47|6056.77|6057.72|6057.02|6057.72|6057.02|6057.47|6056.77|24
1734047720000|2024-12-12 23:55:20|||||||||15
1734047730000|2024-12-12 23:55:30|||||||||1
1734047740000|2024-12-12 23:55:40|6057.84|6057.14|6057.97|6057.27|6057.97|6057.27|6057.84|6057.14|12
1734047750000|2024-12-12 23:55:50|6057.72|6057.02|6057.97|6057.27|6057.97|6057.27|6057.72|6057.02|41
1734047770000|2024-12-12 23:56:10|6058.09|6057.39|6058.22|6057.52|6058.22|6057.52|6058.09|6057.39|27
1734047780000|2024-12-12 23:56:20|||||||||1
1734047790000|2024-12-12 23:56:30|6058.09|6057.39|6058.22|6057.52|6058.22|6057.52|6057.97|6057.27|8
1734047800000|2024-12-12 23:56:40|6058.47|6057.77|6058.47|6057.77|6058.47|6057.77|6058.47|6057.77|315
1734047810000|2024-12-12 23:56:50|6058.59|6057.89|6058.72|6058.02|6058.72|6058.02|6058.59|6057.89|25
1734047820000|2024-12-12 23:57:00|6058.59|6057.89|6058.47|6057.77|6058.72|6058.02|6058.47|6057.77|64
1734047830000|2024-12-12 23:57:10|||||||||7
1734047850000|2024-12-12 23:57:30|||||||||5
1734047860000|2024-12-12 23:57:40|6058.22|6057.52|6058.22|6057.52|6058.22|6057.52|6058.22|6057.52|10
1734047880000|2024-12-12 23:58:00|||||||||2
1734047890000|2024-12-12 23:58:10|6058.47|6057.77|6058.72|6058.02|6058.72|6058.02|6058.47|6057.77|44
1734047900000|2024-12-12 23:58:20|6058.84|6058.14|6058.72|6058.02|6058.97|6058.27|6058.72|6058.02|29
1734047910000|2024-12-12 23:58:30|6058.84|6058.14|6058.72|6058.02|6058.97|6058.27|6058.72|6058.02|18
1734047920000|2024-12-12 23:58:40|||||||||1
1734047930000|2024-12-12 23:58:50|6058.59|6057.89|6058.47|6057.77|6058.72|6058.02|6058.47|6057.77|17
1734047940000|2024-12-12 23:59:00|6058.72|6058.02|6058.72|6058.02|6058.72|6058.02|6058.47|6057.77|24
1734047950000|2024-12-12 23:59:10|6058.59|6057.89|6058.47|6057.77|6058.59|6057.89|6058.47|6057.77|15
1734047970000|2024-12-12 23:59:30|6058.72|6058.02|6058.72|6058.02|6058.72|6058.02|6058.72|6058.02|30
1734047980000|2024-12-12 23:59:40|6058.47|6057.77|6058.47|6057.77|6058.72|6058.02|6058.47|6057.77|33
1734047990000|2024-12-12 23:59:50|6058.34|6057.64|6058.34|6057.64|6058.34|6057.64|6058.22|6057.52|14
1734048000000|2024-12-13 00:00:00|6058.47|6057.77|6058.22|6057.52|6058.47|6057.77|6057.97|6057.27|100
1734048010000|2024-12-13 00:00:10|6057.97|6057.27|6057.72|6057.02|6058.22|6057.52|6057.72|6057.02|83
1734048020000|2024-12-13 00:00:20|6057.47|6056.77|6057.72|6057.02|6057.72|6057.02|6057.47|6056.77|17
1734048030000|2024-12-13 00:00:30|6057.59|6056.89|6057.47|6056.77|6057.59|6056.89|6057.47|6056.77|12
1734048040000|2024-12-13 00:00:40|6057.09|6056.39|6057.22|6056.52|6057.47|6056.77|6056.97|6056.27|88
1734048050000|2024-12-13 00:00:50|6057.34|6056.64|6057.47|6056.77|6057.47|6056.77|6057.34|6056.64|25
1734048070000|2024-12-13 00:01:10|6057.34|6056.64|6057.22|6056.52|6057.34|6056.64|6056.97|6056.27|48
1734048080000|2024-12-13 00:01:20|6057.09|6056.39|6057.22|6056.52|6057.22|6056.52|6057.09|6056.39|30
1734048090000|2024-12-13 00:01:30|6057.09|6056.39|6057.09|6056.39|6057.22|6056.52|6057.09|6056.39|21
1734048100000|2024-12-13 00:01:40|6056.97|6056.27|6057.34|6056.64|6057.34|6056.64|6056.97|6056.27|39
1734048110000|2024-12-13 00:01:50|6057.47|6056.77|6057.47|6056.77|6057.47|6056.77|6057.47|6056.77|1
1734048120000|2024-12-13 00:02:00|||||||||1
1734048130000|2024-12-13 00:02:10|6057.72|6057.02|6057.72|6057.02|6057.72|6057.02|6057.72|6057.02|35
1734048140000|2024-12-13 00:02:20|6057.47|6056.77|6057.47|6056.77|6057.47|6056.77|6057.47|6056.77|8
1734048150000|2024-12-13 00:02:30|6057.59|6056.89|6057.47|6056.77|6057.72|6057.02|6057.47|6056.77|21
1734048160000|2024-12-13 00:02:40|6057.22|6056.52|6057.47|6056.77|6057.47|6056.77|6057.22|6056.52|17
1734048170000|2024-12-13 00:02:50|6057.34|6056.64|6057.47|6056.77|6057.47|6056.77|6057.34|6056.64|18
1734048180000|2024-12-13 00:03:00|6057.84|6057.14|6057.97|6057.27|6057.97|6057.27|6057.84|6057.14|46
1734048190000|2024-12-13 00:03:10|6058.09|6057.39|6058.22|6057.52|6058.22|6057.52|6058.09|6057.39|11
1734048200000|2024-12-13 00:03:20|6058.47|6057.77|6058.22|6057.52|6058.47|6057.77|6058.22|6057.52|23
1734048210000|2024-12-13 00:03:30|||||||||6
1734048220000|2024-12-13 00:03:40|||||||||1
1734048240000|2024-12-13 00:04:00|6058.09|6057.39|6057.97|6057.27|6058.09|6057.39|6057.97|6057.27|100
1734048250000|2024-12-13 00:04:10|||||||||22
1734048260000|2024-12-13 00:04:20|6058.47|6057.77|6058.72|6058.02|6058.72|6058.02|6058.47|6057.77|88
1734048270000|2024-12-13 00:04:30|6058.59|6057.89|6058.72|6058.02|6058.72|6058.02|6058.59|6057.89|7
1734048280000|2024-12-13 00:04:40|6058.59|6057.89|6058.22|6057.52|6058.59|6057.89|6058.22|6057.52|53
1734048300000|2024-12-13 00:05:00|6058.09|6057.39|6058.09|6057.39|6058.22|6057.52|6057.97|6057.27|63
1734048310000|2024-12-13 00:05:10|6057.97|6057.27|6057.97|6057.27|6057.97|6057.27|6057.97|6057.27|6
1734048350000|2024-12-13 00:05:50|6058.22|6057.52|6058.47|6057.77|6058.47|6057.77|6058.22|6057.52|37
1734048360000|2024-12-13 00:06:00|6058.59|6057.89|6058.72|6058.02|6058.84|6058.14|6058.59|6057.89|51
1734048370000|2024-12-13 00:06:10|6058.97|6058.27|6058.97|6058.27|6058.97|6058.27|6058.72|6058.02|27
1734048380000|2024-12-13 00:06:20|6058.72|6058.02|6058.97|6058.27|6058.97|6058.27|6058.72|6058.02|20
1734048390000|2024-12-13 00:06:30|6059.09|6058.39|6058.97|6058.27|6059.09|6058.39|6058.97|6058.27|60
1734048400000|2024-12-13 00:06:40|6059.09|6058.39|6058.97|6058.27|6059.22|6058.52|6058.97|6058.27|32
1734048410000|2024-12-13 00:06:50|6059.09|6058.39|6059.22|6058.52|6059.22|6058.52|6059.09|6058.39|13
1734048420000|2024-12-13 00:07:00|6059.09|6058.39|6059.47|6058.77|6059.47|6058.77|6059.09|6058.39|49
1734048430000|2024-12-13 00:07:10|6059.22|6058.52|6059.22|6058.52|6059.22|6058.52|6058.97|6058.27|47
1734048440000|2024-12-13 00:07:20|||||||||1
1734048450000|2024-12-13 00:07:30|6059.09|6058.39|6058.97|6058.27|6059.22|6058.52|6058.97|6058.27|9
1734048460000|2024-12-13 00:07:40|||||||||1
1734048470000|2024-12-13 00:07:50|6059.09|6058.39|6059.22|6058.52|6059.22|6058.52|6059.09|6058.39|28
1734048480000|2024-12-13 00:08:00|6059.34|6058.64|6059.47|6058.77|6059.47|6058.77|6059.34|6058.64|23
1734048500000|2024-12-13 00:08:20|6059.72|6059.02|6059.72|6059.02|6059.72|6059.02|6059.72|6059.02|57
1734048520000|2024-12-13 00:08:40|6059.59|6058.89|6059.47|6058.77|6059.59|6058.89|6059.47|6058.77|17
1734048530000|2024-12-13 00:08:50|||||||||2
1734048540000|2024-12-13 00:09:00|6059.59|6058.89|6059.47|6058.77|6059.72|6059.02|6059.47|6058.77|20
1734048550000|2024-12-13 00:09:10|6059.59|6058.89|6059.59|6058.89|6059.72|6059.02|6059.59|6058.89|8
1734048560000|2024-12-13 00:09:20|6059.72|6059.02|6059.72|6059.02|6059.72|6059.02|6059.72|6059.02|5
1734048570000|2024-12-13 00:09:30|6059.97|6059.27|6060.22|6059.52|6060.22|6059.52|6059.97|6059.27|89
1734048580000|2024-12-13 00:09:40|6060.09|6059.39|6059.97|6059.27|6060.09|6059.39|6059.97|6059.27|15
1734048590000|2024-12-13 00:09:50|||||||||1
1734048600000|2024-12-13 00:10:00|6060.22|6059.52|6060.22|6059.52|6060.22|6059.52|6060.22|6059.52|42
1734048610000|2024-12-13 00:10:10|6060.09|6059.39|6060.22|6059.52|6060.22|6059.52|6059.97|6059.27|17
1734048620000|2024-12-13 00:10:20|||||||||1
1734048630000|2024-12-13 00:10:30|6059.97|6059.27|6060.22|6059.52|6060.22|6059.52|6059.97|6059.27|27
1734048640000|2024-12-13 00:10:40|||||||||1
1734048650000|2024-12-13 00:10:50|||||||||4
1734048660000|2024-12-13 00:11:00|||||||||8
1734048670000|2024-12-13 00:11:10|||||||||3
1734048690000|2024-12-13 00:11:30|6060.34|6059.64|6060.47|6059.77|6060.47|6059.77|6060.34|6059.64|39
1734048700000|2024-12-13 00:11:40|6060.59|6059.89|6060.97|6060.27|6060.97|6060.27|6060.59|6059.89|102
1734048710000|2024-12-13 00:11:50|||||||||7
1734048720000|2024-12-13 00:12:00|6061.09|6060.39|6061.22|6060.52|6061.22|6060.52|6060.97|6060.27|33
1734048730000|2024-12-13 00:12:10|6061.09|6060.39|6061.22|6060.52|6061.22|6060.52|6060.97|6060.27|37
1734048740000|2024-12-13 00:12:20|6061.09|6060.39|6061.09|6060.39|6061.22|6060.52|6061.09|6060.39|13
1734048750000|2024-12-13 00:12:30|6061.22|6060.52|6061.22|6060.52|6061.22|6060.52|6060.97|6060.27|16
1734048760000|2024-12-13 00:12:40|6061.34|6060.64|6061.22|6060.52|6061.34|6060.64|6061.22|6060.52|11
1734048770000|2024-12-13 00:12:50|6061.34|6060.64|6061.22|6060.52|6061.34|6060.64|6061.22|6060.52|47
1734048780000|2024-12-13 00:13:00|6060.97|6060.27|6061.22|6060.52|6061.22|6060.52|6060.97|6060.27|23
1734048790000|2024-12-13 00:13:10|||||||||1
1734048810000|2024-12-13 00:13:30|6061.47|6060.77|6061.47|6060.77|6061.47|6060.77|6061.47|6060.77|19
1734048820000|2024-12-13 00:13:40|6061.34|6060.64|6061.22|6060.52|6061.34|6060.64|6061.22|6060.52|8
1734048830000|2024-12-13 00:13:50|||||||||1
1734048840000|2024-12-13 00:14:00|6061.34|6060.64|6061.47|6060.77|6061.47|6060.77|6061.34|6060.64|15
1734048850000|2024-12-13 00:14:10|6061.22|6060.52|6061.34|6060.64|6061.34|6060.64|6061.22|6060.52|13
1734048860000|2024-12-13 00:14:20|6061.47|6060.77|6061.47|6060.77|6061.47|6060.77|6061.47|6060.77|10
1734048870000|2024-12-13 00:14:30|||||||||2
1734048890000|2024-12-13 00:14:50|6061.34|6060.64|6061.47|6060.77|6061.47|6060.77|6061.22|6060.52|30
1734048900000|2024-12-13 00:15:00|6061.34|6060.64|6060.72|6060.02|6061.34|6060.64|6060.72|6060.02|60
1734048910000|2024-12-13 00:15:10|6060.47|6059.77|6060.47|6059.77|6060.47|6059.77|6060.47|6059.77|16
1734048920000|2024-12-13 00:15:20|6060.22|6059.52|6060.22|6059.52|6060.47|6059.77|6060.22|6059.52|57
1734048930000|2024-12-13 00:15:30|6059.97|6059.27|6060.47|6059.77|6060.47|6059.77|6059.97|6059.27|30
1734048940000|2024-12-13 00:15:40|6060.72|6060.02|6060.72|6060.02|6060.72|6060.02|6060.72|6060.02|17
1734048950000|2024-12-13 00:15:50|6060.59|6059.89|6060.47|6059.77|6060.59|6059.89|6060.47|6059.77|17
1734048960000|2024-12-13 00:16:00|6060.59|6059.89|6060.72|6060.02|6060.72|6060.02|6060.47|6059.77|26
1734048970000|2024-12-13 00:16:10|6060.59|6059.89|6060.72|6060.02|6060.72|6060.02|6060.59|6059.89|6
1734048980000|2024-12-13 00:16:20|||||||||79
1734048990000|2024-12-13 00:16:30|6060.59|6059.89|6060.47|6059.77|6060.59|6059.89|6060.47|6059.77|21
1734049000000|2024-12-13 00:16:40|6060.59|6059.89|6060.72|6060.02|6060.72|6060.02|6060.59|6059.89|22
1734049010000|2024-12-13 00:16:50|||||||||3
1734049020000|2024-12-13 00:17:00|||||||||22
1734049030000|2024-12-13 00:17:10|6060.59|6059.89|6060.72|6060.02|6060.72|6060.02|6060.59|6059.89|16
1734049040000|2024-12-13 00:17:20|||||||||3
1734049060000|2024-12-13 00:17:40|6060.97|6060.27|6060.97|6060.27|6060.97|6060.27|6060.97|6060.27|10
1734049070000|2024-12-13 00:17:50|||||||||2
1734049080000|2024-12-13 00:18:00|||||||||18
1734049090000|2024-12-13 00:18:10|||||||||6
1734049100000|2024-12-13 00:18:20|||||||||4
1734049120000|2024-12-13 00:18:40|6060.72|6060.02|6060.97|6060.27|6060.97|6060.27|6060.72|6060.02|44
1734049130000|2024-12-13 00:18:50|||||||||10
1734049140000|2024-12-13 00:19:00|6060.84|6060.14|6060.72|6060.02|6060.84|6060.14|6060.47|6059.77|45
1734049150000|2024-12-13 00:19:10|6060.59|6059.89|6060.72|6060.02|6060.72|6060.02|6060.47|6059.77|12
1734049160000|2024-12-13 00:19:20|||||||||13
1734049170000|2024-12-13 00:19:30|6060.84|6060.14|6060.72|6060.02|6060.84|6060.14|6060.72|6060.02|10
1734049190000|2024-12-13 00:19:50|||||||||5
1734049200000|2024-12-13 00:20:00|6060.84|6060.14|6060.97|6060.27|6060.97|6060.27|6060.84|6060.14|16
1734049210000|2024-12-13 00:20:10|6061.22|6060.52|6061.47|6060.77|6061.47|6060.77|6061.22|6060.52|40
1734049220000|2024-12-13 00:20:20|6061.72|6061.02|6061.72|6061.02|6061.72|6061.02|6061.72|6061.02|105
1734049230000|2024-12-13 00:20:30|6061.59|6060.89|6061.47|6060.77|6061.59|6060.89|6061.47|6060.77|45
1734049240000|2024-12-13 00:20:40|||||||||1
1734049260000|2024-12-13 00:21:00|6061.59|6060.89|6061.47|6060.77|6061.72|6061.02|6061.47|6060.77|30
1734049270000|2024-12-13 00:21:10|6061.59|6060.89|6061.72|6061.02|6061.72|6061.02|6061.59|6060.89|33
1734049280000|2024-12-13 00:21:20|||||||||19
1734049290000|2024-12-13 00:21:30|6061.47|6060.77|6061.72|6061.02|6061.72|6061.02|6061.47|6060.77|29
1734049300000|2024-12-13 00:21:40|6061.97|6061.27|6061.97|6061.27|6061.97|6061.27|6061.97|6061.27|18
1734049320000|2024-12-13 00:22:00|6062.09|6061.39|6061.97|6061.27|6062.09|6061.39|6061.97|6061.27|31
1734049330000|2024-12-13 00:22:10|6062.22|6061.52|6062.22|6061.52|6062.22|6061.52|6062.22|6061.52|10
1734049340000|2024-12-13 00:22:20|6061.97|6061.27|6061.97|6061.27|6061.97|6061.27|6061.97|6061.27|32
1734049350000|2024-12-13 00:22:30|6061.72|6061.02|6061.72|6061.02|6061.72|6061.02|6061.72|6061.02|27
1734049360000|2024-12-13 00:22:40|6061.97|6061.27|6061.72|6061.02|6061.97|6061.27|6061.72|6061.02|31
1734049380000|2024-12-13 00:23:00|||||||||3
1734049390000|2024-12-13 00:23:10|6061.47|6060.77|6061.47|6060.77|6061.47|6060.77|6061.47|6060.77|13
1734049400000|2024-12-13 00:23:20|||||||||7
1734049420000|2024-12-13 00:23:40|6061.59|6060.89|6061.72|6061.02|6061.72|6061.02|6061.59|6060.89|14
1734049430000|2024-12-13 00:23:50|6061.59|6060.89|6061.47|6060.77|6061.59|6060.89|6061.47|6060.77|17
1734049440000|2024-12-13 00:24:00|6061.34|6060.64|6061.22|6060.52|6061.34|6060.64|6061.22|6060.52|28
1734049450000|2024-12-13 00:24:10|6061.47|6060.77|6061.47|6060.77|6061.47|6060.77|6061.47|6060.77|29
1734049460000|2024-12-13 00:24:20|6061.59|6060.89|6061.72|6061.02|6061.72|6061.02|6061.59|6060.89|11
1734049470000|2024-12-13 00:24:30|||||||||26
1734049490000|2024-12-13 00:24:50|6061.47|6060.77|6061.47|6060.77|6061.47|6060.77|6061.47|6060.77|10
1734049500000|2024-12-13 00:25:00|||||||||6
1734049520000|2024-12-13 00:25:20|6061.34|6060.64|6061.47|6060.77|6061.47|6060.77|6061.22|6060.52|36
1734049530000|2024-12-13 00:25:30|6061.34|6060.64|6061.22|6060.52|6061.34|6060.64|6061.22|6060.52|19
1734049540000|2024-12-13 00:25:40|6061.34|6060.64|6061.34|6060.64|6061.34|6060.64|6061.34|6060.64|1
1734049550000|2024-12-13 00:25:50|6061.47|6060.77|6061.72|6061.02|6061.72|6061.02|6061.47|6060.77|14
1734049560000|2024-12-13 00:26:00|6061.84|6061.14|6062.22|6061.52|6062.22|6061.52|6061.84|6061.14|52
1734049570000|2024-12-13 00:26:10|||||||||13
1734049580000|2024-12-13 00:26:20|6062.47|6061.77|6062.22|6061.52|6062.47|6061.77|6061.97|6061.27|170
1734049590000|2024-12-13 00:26:30|6062.09|6061.39|6062.22|6061.52|6062.22|6061.52|6062.09|6061.39|5
1734049600000|2024-12-13 00:26:40|||||||||11
1734049610000|2024-12-13 00:26:50|||||||||3
1734049620000|2024-12-13 00:27:00|6062.34|6061.64|6062.47|6061.77|6062.47|6061.77|6062.34|6061.64|12
1734049630000|2024-12-13 00:27:10|||||||||9
1734049640000|2024-12-13 00:27:20|6062.59|6061.89|6062.72|6062.02|6062.72|6062.02|6062.59|6061.89|14
1734049650000|2024-12-13 00:27:30|||||||||5
1734049660000|2024-12-13 00:27:40|||||||||4
1734049670000|2024-12-13 00:27:50|6062.59|6061.89|6062.47|6061.77|6062.59|6061.89|6062.47|6061.77|26
1734049680000|2024-12-13 00:28:00|6062.72|6062.02|6062.47|6061.77|6062.72|6062.02|6062.47|6061.77|23
1734049690000|2024-12-13 00:28:10|||||||||1
1734049700000|2024-12-13 00:28:20|||||||||15
1734049710000|2024-12-13 00:28:30|6062.34|6061.64|6062.22|6061.52|6062.34|6061.64|6062.22|6061.52|21
1734049720000|2024-12-13 00:28:40|6062.47|6061.77|6062.47|6061.77|6062.47|6061.77|6062.47|6061.77|24
1734049730000|2024-12-13 00:28:50|||||||||9
1734049740000|2024-12-13 00:29:00|||||||||10
1734049750000|2024-12-13 00:29:10|6062.22|6061.52|6062.22|6061.52|6062.22|6061.52|6062.22|6061.52|28
1734049760000|2024-12-13 00:29:20|6062.34|6061.64|6062.47|6061.77|6062.47|6061.77|6062.34|6061.64|25
1734049770000|2024-12-13 00:29:30|||||||||2
1734049780000|2024-12-13 00:29:40|||||||||2
1734049790000|2024-12-13 00:29:50|||||||||2
1734049800000|2024-12-13 00:30:00|6062.59|6061.89|6062.72|6062.02|6062.72|6062.02|6062.59|6061.89|41
1734049810000|2024-12-13 00:30:10|||||||||7
1734049820000|2024-12-13 00:30:20|6062.97|6062.27|6062.97|6062.27|6062.97|6062.27|6062.97|6062.27|66
1734049830000|2024-12-13 00:30:30|||||||||4
1734049840000|2024-12-13 00:30:40|||||||||2
1734049860000|2024-12-13 00:31:00|||||||||1
1734049870000|2024-12-13 00:31:10|6063.22|6062.52|6062.97|6062.27|6063.22|6062.52|6062.97|6062.27|77
1734049880000|2024-12-13 00:31:20|6063.47|6062.77|6063.22|6062.52|6063.47|6062.77|6063.22|6062.52|76
1734049890000|2024-12-13 00:31:30|||||||||17
1734049900000|2024-12-13 00:31:40|6063.09|6062.39|6062.97|6062.27|6063.09|6062.39|6062.97|6062.27|17
1734049930000|2024-12-13 00:32:10|||||||||2
1734049940000|2024-12-13 00:32:20|||||||||2
1734049950000|2024-12-13 00:32:30|6063.09|6062.39|6063.22|6062.52|6063.22|6062.52|6063.09|6062.39|26
1734049960000|2024-12-13 00:32:40|6063.09|6062.39|6063.22|6062.52|6063.22|6062.52|6063.09|6062.39|13
1734049970000|2024-12-13 00:32:50|6063.09|6062.39|6062.97|6062.27|6063.09|6062.39|6062.72|6062.02|26
1734049980000|2024-12-13 00:33:00|6062.84|6062.14|6062.72|6062.02|6062.84|6062.14|6062.72|6062.02|4
1734049990000|2024-12-13 00:33:10|6062.97|6062.27|6062.97|6062.27|6062.97|6062.27|6062.97|6062.27|35
1734050000000|2024-12-13 00:33:20|6063.22|6062.52|6063.22|6062.52|6063.22|6062.52|6063.22|6062.52|49
1734050010000|2024-12-13 00:33:30|6063.09|6062.39|6062.97|6062.27|6063.22|6062.52|6062.97|6062.27|19
1734050020000|2024-12-13 00:33:40|6062.84|6062.14|6062.72|6062.02|6062.84|6062.14|6062.72|6062.02|6
1734050030000|2024-12-13 00:33:50|||||||||2
1734050040000|2024-12-13 00:34:00|6062.97|6062.27|6062.97|6062.27|6062.97|6062.27|6062.84|6062.14|10
1734050060000|2024-12-13 00:34:20|||||||||3
1734050070000|2024-12-13 00:34:30|||||||||6
1734050100000|2024-12-13 00:35:00|||||||||7
1734050110000|2024-12-13 00:35:10|6062.84|6062.14|6062.72|6062.02|6062.84|6062.14|6062.47|6061.77|35
1734050120000|2024-12-13 00:35:20|||||||||4
1734050130000|2024-12-13 00:35:30|6062.47|6061.77|6062.22|6061.52|6062.47|6061.77|6062.22|6061.52|17
1734050140000|2024-12-13 00:35:40|6062.34|6061.64|6062.22|6061.52|6062.34|6061.64|6062.22|6061.52|24
1734050150000|2024-12-13 00:35:50|6062.34|6061.64|6062.22|6061.52|6062.34|6061.64|6062.22|6061.52|7
1734050160000|2024-12-13 00:36:00|6062.34|6061.64|6062.47|6061.77|6062.47|6061.77|6062.34|6061.64|5
1734050170000|2024-12-13 00:36:10|||||||||11
1734050190000|2024-12-13 00:36:30|6062.34|6061.64|6062.34|6061.64|6062.34|6061.64|6062.34|6061.64|10
1734050200000|2024-12-13 00:36:40|6062.47|6061.77|6062.22|6061.52|6062.47|6061.77|6062.22|6061.52|2
1734050210000|2024-12-13 00:36:50|6062.34|6061.64|6062.47|6061.77|6062.47|6061.77|6062.34|6061.64|10
1734050220000|2024-12-13 00:37:00|6062.34|6061.64|6062.22|6061.52|6062.34|6061.64|6062.22|6061.52|15
1734050230000|2024-12-13 00:37:10|6062.09|6061.39|6061.97|6061.27|6062.09|6061.39|6061.97|6061.27|6
1734050240000|2024-12-13 00:37:20|||||||||12
1734050250000|2024-12-13 00:37:30|6062.09|6061.39|6062.22|6061.52|6062.22|6061.52|6062.09|6061.39|33
1734050270000|2024-12-13 00:37:50|6061.97|6061.27|6062.22|6061.52|6062.22|6061.52|6061.97|6061.27|56
1734050280000|2024-12-13 00:38:00|||||||||5
1734050290000|2024-12-13 00:38:10|6062.34|6061.64|6062.34|6061.64|6062.34|6061.64|6062.34|6061.64|1
1734050300000|2024-12-13 00:38:20|6062.47|6061.77|6062.47|6061.77|6062.47|6061.77|6062.47|6061.77|14
1734050310000|2024-12-13 00:38:30|6062.72|6062.02|6062.97|6062.27|6062.97|6062.27|6062.72|6062.02|46
1734050330000|2024-12-13 00:38:50|||||||||2
1734050340000|2024-12-13 00:39:00|6062.84|6062.14|6062.72|6062.02|6062.84|6062.14|6062.72|6062.02|22
1734050350000|2024-12-13 00:39:10|6062.84|6062.14|6063.22|6062.52|6063.22|6062.52|6062.84|6062.14|19
1734050360000|2024-12-13 00:39:20|6063.09|6062.39|6063.22|6062.52|6063.22|6062.52|6063.09|6062.39|5
1734050370000|2024-12-13 00:39:30|||||||||3
1734050390000|2024-12-13 00:39:50|||||||||3
1734050400000|2024-12-13 00:40:00|6063.34|6062.64|6063.22|6062.52|6063.34|6062.64|6063.22|6062.52|30
1734050410000|2024-12-13 00:40:10|6063.34|6062.64|6063.34|6062.64|6063.34|6062.64|6063.22|6062.52|8
1734050420000|2024-12-13 00:40:20|6063.22|6062.52|6063.22|6062.52|6063.22|6062.52|6063.22|6062.52|9
1734050430000|2024-12-13 00:40:30|||||||||1
1734050440000|2024-12-13 00:40:40|6063.09|6062.39|6062.97|6062.27|6063.22|6062.52|6062.97|6062.27|16
1734050450000|2024-12-13 00:40:50|6063.09|6062.39|6063.22|6062.52|6063.22|6062.52|6063.09|6062.39|11
1734050460000|2024-12-13 00:41:00|||||||||5
1734050470000|2024-12-13 00:41:10|6063.47|6062.77|6063.47|6062.77|6063.47|6062.77|6063.47|6062.77|22
1734050480000|2024-12-13 00:41:20|||||||||23
1734050490000|2024-12-13 00:41:30|6063.34|6062.64|6063.09|6062.39|6063.34|6062.64|6062.97|6062.27|60
1734050500000|2024-12-13 00:41:40|6063.22|6062.52|6063.22|6062.52|6063.22|6062.52|6063.22|6062.52|27
1734050520000|2024-12-13 00:42:00|||||||||13
1734050530000|2024-12-13 00:42:10|6063.34|6062.64|6063.47|6062.77|6063.72|6063.02|6063.34|6062.64|82
1734050540000|2024-12-13 00:42:20|6063.72|6063.02|6063.72|6063.02|6063.72|6063.02|6063.72|6063.02|22
1734050550000|2024-12-13 00:42:30|6063.47|6062.77|6063.47|6062.77|6063.47|6062.77|6063.47|6062.77|48
1734050580000|2024-12-13 00:43:00|6063.72|6063.02|6063.72|6063.02|6063.72|6063.02|6063.72|6063.02|20
1734050600000|2024-12-13 00:43:20|||||||||11
1734050610000|2024-12-13 00:43:30|6063.47|6062.77|6063.47|6062.77|6063.47|6062.77|6063.22|6062.52|17
1734050620000|2024-12-13 00:43:40|6063.22|6062.52|6063.22|6062.52|6063.22|6062.52|6063.22|6062.52|7
1734050630000|2024-12-13 00:43:50|||||||||3
1734050640000|2024-12-13 00:44:00|6062.97|6062.27|6063.22|6062.52|6063.22|6062.52|6062.97|6062.27|12
1734050650000|2024-12-13 00:44:10|6063.09|6062.39|6062.97|6062.27|6063.22|6062.52|6062.97|6062.27|15
1734050660000|2024-12-13 00:44:20|6063.09|6062.39|6063.22|6062.52|6063.22|6062.52|6063.09|6062.39|6
1734050670000|2024-12-13 00:44:30|6063.09|6062.39|6062.97|6062.27|6063.09|6062.39|6062.97|6062.27|3
1734050680000|2024-12-13 00:44:40|||||||||7
1734050690000|2024-12-13 00:44:50|6063.22|6062.52|6063.22|6062.52|6063.22|6062.52|6063.22|6062.52|27
1734050700000|2024-12-13 00:45:00|||||||||1
1734050710000|2024-12-13 00:45:10|6062.97|6062.27|6063.22|6062.52|6063.22|6062.52|6062.97|6062.27|11
1734050720000|2024-12-13 00:45:20|6063.34|6062.64|6063.47|6062.77|6063.47|6062.77|6063.34|6062.64|20
1734050730000|2024-12-13 00:45:30|||||||||27
1734050740000|2024-12-13 00:45:40|||||||||1
1734050750000|2024-12-13 00:45:50|||||||||15
1734050770000|2024-12-13 00:46:10|6063.34|6062.64|6063.22|6062.52|6063.34|6062.64|6063.22|6062.52|12
1734050780000|2024-12-13 00:46:20|||||||||1
1734050800000|2024-12-13 00:46:40|6063.09|6062.39|6062.97|6062.27|6063.09|6062.39|6062.97|6062.27|28
1734050810000|2024-12-13 00:46:50|||||||||1
1734050820000|2024-12-13 00:47:00|6062.84|6062.14|6062.72|6062.02|6062.84|6062.14|6062.72|6062.02|13
1734050830000|2024-12-13 00:47:10|||||||||2
1734050840000|2024-12-13 00:47:20|||||||||7
1734050850000|2024-12-13 00:47:30|6062.47|6061.77|6062.47|6061.77|6062.59|6061.89|6062.47|6061.77|12
1734050870000|2024-12-13 00:47:50|||||||||15
1734050890000|2024-12-13 00:48:10|6062.34|6061.64|6062.22|6061.52|6062.34|6061.64|6062.22|6061.52|14
1734050900000|2024-12-13 00:48:20|||||||||23
1734050910000|2024-12-13 00:48:30|||||||||5
1734050920000|2024-12-13 00:48:40|||||||||2
1734050930000|2024-12-13 00:48:50|6062.47|6061.77|6062.47|6061.77|6062.72|6062.02|6062.47|6061.77|81
1734050940000|2024-12-13 00:49:00|6062.22|6061.52|6062.09|6061.39|6062.22|6061.52|6061.97|6061.27|111
1734050950000|2024-12-13 00:49:10|6062.22|6061.52|6061.97|6061.27|6062.22|6061.52|6061.97|6061.27|44
1734050960000|2024-12-13 00:49:20|||||||||3
1734050970000|2024-12-13 00:49:30|||||||||4
1734050990000|2024-12-13 00:49:50|||||||||2
1734051000000|2024-12-13 00:50:00|6062.09|6061.39|6062.22|6061.52|6062.22|6061.52|6062.09|6061.39|7
1734051010000|2024-12-13 00:50:10|||||||||2
1734051020000|2024-12-13 00:50:20|6062.34|6061.64|6062.47|6061.77|6062.47|6061.77|6062.34|6061.64|13
1734051030000|2024-12-13 00:50:30|||||||||1
1734051050000|2024-12-13 00:50:50|||||||||2
1734051070000|2024-12-13 00:51:10|6062.34|6061.64|6062.47|6061.77|6062.47|6061.77|6062.34|6061.64|31
1734051100000|2024-12-13 00:51:40|||||||||2
1734051110000|2024-12-13 00:51:50|||||||||7
1734051120000|2024-12-13 00:52:00|6062.59|6061.89|6062.72|6062.02|6062.72|6062.02|6062.59|6061.89|10
1734051140000|2024-12-13 00:52:20|||||||||1
1734051160000|2024-12-13 00:52:40|6062.59|6061.89|6062.72|6062.02|6062.72|6062.02|6062.47|6061.77|21
1734051170000|2024-12-13 00:52:50|||||||||18
1734051180000|2024-12-13 00:53:00|6062.84|6062.14|6062.97|6062.27|6062.97|6062.27|6062.84|6062.14|13
1734051190000|2024-12-13 00:53:10|6063.47|6062.77|6063.47|6062.77|6063.47|6062.77|6063.22|6062.52|38
1734051200000|2024-12-13 00:53:20|6063.34|6062.64|6063.47|6062.77|6063.47|6062.77|6063.34|6062.64|21
1734051210000|2024-12-13 00:53:30|6063.34|6062.64|6063.22|6062.52|6063.34|6062.64|6063.22|6062.52|23
1734051220000|2024-12-13 00:53:40|6063.09|6062.39|6062.97|6062.27|6063.09|6062.39|6062.97|6062.27|9
1734051230000|2024-12-13 00:53:50|||||||||5
1734051240000|2024-12-13 00:54:00|6062.72|6062.02|6062.72|6062.02|6062.97|6062.27|6062.72|6062.02|46
1734051250000|2024-12-13 00:54:10|6062.59|6061.89|6062.47|6061.77|6062.59|6061.89|6062.47|6061.77|3
1734051260000|2024-12-13 00:54:20|6062.72|6062.02|6062.47|6061.77|6062.72|6062.02|6062.47|6061.77|22
1734051270000|2024-12-13 00:54:30|6062.59|6061.89|6062.47|6061.77|6062.59|6061.89|6062.47|6061.77|0
1734051280000|2024-12-13 00:54:40|6062.59|6061.89|6062.59|6061.89|6062.59|6061.89|6062.59|6061.89|13
1734051290000|2024-12-13 00:54:50|6062.47|6061.77|6062.47|6061.77|6062.47|6061.77|6062.47|6061.77|0
1734051300000|2024-12-13 00:55:00|||||||||14
1734051310000|2024-12-13 00:55:10|6062.72|6062.02|6062.72|6062.02|6062.72|6062.02|6062.72|6062.02|7
1734051350000|2024-12-13 00:55:50|6062.47|6061.77|6062.59|6061.89|6062.72|6062.02|6062.47|6061.77|11
1734051360000|2024-12-13 00:56:00|6062.72|6062.02|6062.72|6062.02|6062.72|6062.02|6062.72|6062.02|1
1734051370000|2024-12-13 00:56:10|6062.59|6061.89|6062.59|6061.89|6062.72|6062.02|6062.59|6061.89|3
1734051380000|2024-12-13 00:56:20|6062.47|6061.77|6062.47|6061.77|6062.47|6061.77|6062.47|6061.77|5
1734051400000|2024-12-13 00:56:40|6062.72|6062.02|6062.47|6061.77|6062.72|6062.02|6062.47|6061.77|8
1734051410000|2024-12-13 00:56:50|||||||||3
1734051420000|2024-12-13 00:57:00|6062.59|6061.89|6062.47|6061.77|6062.72|6062.02|6062.47|6061.77|24
1734051430000|2024-12-13 00:57:10|||||||||16
1734051440000|2024-12-13 00:57:20|6062.59|6061.89|6062.47|6061.77|6062.59|6061.89|6062.47|6061.77|15
1734051450000|2024-12-13 00:57:30|6062.72|6062.02|6062.72|6062.02|6062.72|6062.02|6062.72|6062.02|4
1734051460000|2024-12-13 00:57:40|||||||||1
1734051480000|2024-12-13 00:58:00|6062.97|6062.27|6062.97|6062.27|6062.97|6062.27|6062.97|6062.27|9
1734051490000|2024-12-13 00:58:10|6062.84|6062.14|6062.97|6062.27|6062.97|6062.27|6062.84|6062.14|4
1734051500000|2024-12-13 00:58:20|||||||||9
1734051510000|2024-12-13 00:58:30|||||||||2
1734051530000|2024-12-13 00:58:50|||||||||1
1734051540000|2024-12-13 00:59:00|6062.84|6062.14|6062.72|6062.02|6062.84|6062.14|6062.72|6062.02|6
1734051550000|2024-12-13 00:59:10|||||||||24
1734051560000|2024-12-13 00:59:20|6062.59|6061.89|6062.72|6062.02|6062.72|6062.02|6062.59|6061.89|6
1734051570000|2024-12-13 00:59:30|6062.47|6061.77|6062.47|6061.77|6062.47|6061.77|6062.47|6061.77|38
1734051580000|2024-12-13 00:59:40|6062.59|6061.89|6062.47|6061.77|6062.59|6061.89|6062.47|6061.77|24
1734051590000|2024-12-13 00:59:50|6062.22|6061.52|6061.72|6061.02|6062.47|6061.77|6061.72|6061.02|481
1734051600000|2024-12-13 01:00:00|6061.47|6060.77|6061.72|6061.02|6061.84|6061.14|6060.97|6060.27|316
1734051610000|2024-12-13 01:00:10|6061.84|6061.14|6061.97|6061.27|6061.97|6061.27|6061.72|6061.02|36
1734051620000|2024-12-13 01:00:20|6061.84|6061.14|6061.97|6061.27|6061.97|6061.27|6061.72|6061.02|53
1734051630000|2024-12-13 01:00:30|6061.84|6061.14|6061.22|6060.52|6061.84|6061.14|6061.22|6060.52|60
1734051640000|2024-12-13 01:00:40|6061.09|6060.39|6060.97|6060.27|6061.22|6060.52|6060.72|6060.02|76
1734051650000|2024-12-13 01:00:50|6060.84|6060.14|6060.97|6060.27|6060.97|6060.27|6060.72|6060.02|29
1734051660000|2024-12-13 01:01:00|6061.22|6060.52|6061.22|6060.52|6061.22|6060.52|6060.97|6060.27|72
1734051670000|2024-12-13 01:01:10|6061.34|6060.64|6061.47|6060.77|6061.47|6060.77|6061.34|6060.64|295
1734051680000|2024-12-13 01:01:20|6061.59|6060.89|6061.72|6061.02|6061.72|6061.02|6061.59|6060.89|21
1734051690000|2024-12-13 01:01:30|6061.59|6060.89|6061.59|6060.89|6061.72|6061.02|6061.47|6060.77|28
1734051700000|2024-12-13 01:01:40|6061.47|6060.77|6060.97|6060.27|6061.47|6060.77|6060.84|6060.14|28
1734051710000|2024-12-13 01:01:50|6060.84|6060.14|6060.72|6060.02|6060.84|6060.14|6060.72|6060.02|19
1734051720000|2024-12-13 01:02:00|6060.47|6059.77|6060.47|6059.77|6060.47|6059.77|6060.47|6059.77|33
1734051730000|2024-12-13 01:02:10|6060.72|6060.02|6060.72|6060.02|6060.72|6060.02|6060.72|6060.02|65
1734051740000|2024-12-13 01:02:20|6060.84|6060.14|6060.72|6060.02|6060.97|6060.27|6060.72|6060.02|64
1734051750000|2024-12-13 01:02:30|6060.47|6059.77|6060.47|6059.77|6060.47|6059.77|6060.47|6059.77|17
1734051760000|2024-12-13 01:02:40|6060.59|6059.89|6060.72|6060.02|6060.72|6060.02|6060.59|6059.89|15
1734051780000|2024-12-13 01:03:00|||||||||3
1734051790000|2024-12-13 01:03:10|6060.84|6060.14|6060.84|6060.14|6060.97|6060.27|6060.84|6060.14|38
1734051800000|2024-12-13 01:03:20|6060.97|6060.27|6060.72|6060.02|6060.97|6060.27|6060.72|6060.02|27
1734051810000|2024-12-13 01:03:30|6060.84|6060.14|6060.72|6060.02|6060.84|6060.14|6060.72|6060.02|4
1734051820000|2024-12-13 01:03:40|||||||||3
1734051830000|2024-12-13 01:03:50|6060.47|6059.77|6060.47|6059.77|6060.47|6059.77|6060.47|6059.77|38
1734051840000|2024-12-13 01:04:00|6060.34|6059.64|6060.97|6060.27|6060.97|6060.27|6060.34|6059.64|73
1734051850000|2024-12-13 01:04:10|6060.84|6060.14|6060.72|6060.02|6060.84|6060.14|6060.72|6060.02|13
1734051860000|2024-12-13 01:04:20|||||||||1
1734051870000|2024-12-13 01:04:30|6060.97|6060.27|6061.09|6060.39|6061.09|6060.39|6060.97|6060.27|35
1734051880000|2024-12-13 01:04:40|6060.97|6060.27|6061.22|6060.52|6061.22|6060.52|6060.97|6060.27|45
1734051890000|2024-12-13 01:04:50|6061.09|6060.39|6061.22|6060.52|6061.22|6060.52|6061.09|6060.39|12
1734051900000|2024-12-13 01:05:00|||||||||4
1734051910000|2024-12-13 01:05:10|||||||||4
1734051920000|2024-12-13 01:05:20|6061.47|6060.77|6061.47|6060.77|6061.47|6060.77|6061.47|6060.77|18
1734051930000|2024-12-13 01:05:30|6061.34|6060.64|6061.22|6060.52|6061.34|6060.64|6061.22|6060.52|17
1734051940000|2024-12-13 01:05:40|6060.97|6060.27|6060.97|6060.27|6060.97|6060.27|6060.97|6060.27|30
1734051950000|2024-12-13 01:05:50|6060.72|6060.02|6060.97|6060.27|6060.97|6060.27|6060.72|6060.02|50
1734051960000|2024-12-13 01:06:00|||||||||2
1734051970000|2024-12-13 01:06:10|6061.22|6060.52|6060.97|6060.27|6061.22|6060.52|6060.97|6060.27|10
1734051980000|2024-12-13 01:06:20|6060.72|6060.02|6060.72|6060.02|6060.97|6060.27|6060.72|6060.02|16
1734051990000|2024-12-13 01:06:30|||||||||2
1734052000000|2024-12-13 01:06:40|||||||||4
1734052020000|2024-12-13 01:07:00|6060.97|6060.27|6061.09|6060.39|6061.22|6060.52|6060.97|6060.27|44
1734052030000|2024-12-13 01:07:10|6060.97|6060.27|6061.22|6060.52|6061.22|6060.52|6060.97|6060.27|9
1734052050000|2024-12-13 01:07:30|6061.09|6060.39|6061.22|6060.52|6061.22|6060.52|6061.09|6060.39|5
1734052060000|2024-12-13 01:07:40|||||||||1
1734052070000|2024-12-13 01:07:50|||||||||4
1734052090000|2024-12-13 01:08:10|||||||||2
1734052100000|2024-12-13 01:08:20|6061.09|6060.39|6061.22|6060.52|6061.22|6060.52|6060.97|6060.27|13
1734052110000|2024-12-13 01:08:30|6061.47|6060.77|6061.72|6061.02|6061.72|6061.02|6061.47|6060.77|36
1734052120000|2024-12-13 01:08:40|||||||||6
1734052130000|2024-12-13 01:08:50|||||||||3
1734052140000|2024-12-13 01:09:00|||||||||1
1734052150000|2024-12-13 01:09:10|6061.59|6060.89|6060.97|6060.27|6061.59|6060.89|6060.97|6060.27|77
1734052160000|2024-12-13 01:09:20|6061.09|6060.39|6061.22|6060.52|6061.22|6060.52|6061.09|6060.39|19
1734052170000|2024-12-13 01:09:30|6061.47|6060.77|6061.47|6060.77|6061.47|6060.77|6061.47|6060.77|14
1734052200000|2024-12-13 01:10:00|6061.72|6061.02|6061.72|6061.02|6061.72|6061.02|6061.72|6061.02|18
1734052210000|2024-12-13 01:10:10|6061.59|6060.89|6061.72|6061.02|6061.72|6061.02|6061.59|6060.89|18
1734052220000|2024-12-13 01:10:20|||||||||2
1734052230000|2024-12-13 01:10:30|6061.59|6060.89|6061.72|6061.02|6061.72|6061.02|6061.59|6060.89|7
1734052240000|2024-12-13 01:10:40|6061.59|6060.89|6061.72|6061.02|6061.72|6061.02|6061.59|6060.89|0
1734052250000|2024-12-13 01:10:50|6061.59|6060.89|6061.72|6061.02|6061.72|6061.02|6061.59|6060.89|3
1734052260000|2024-12-13 01:11:00|6061.84|6061.14|6061.84|6061.14|6061.97|6061.27|6061.84|6061.14|27
1734052270000|2024-12-13 01:11:10|6061.72|6061.02|6061.72|6061.02|6061.72|6061.02|6061.72|6061.02|3
1734052280000|2024-12-13 01:11:20|||||||||6
1734052290000|2024-12-13 01:11:30|6061.59|6060.89|6061.47|6060.77|6061.59|6060.89|6061.47|6060.77|4
1734052320000|2024-12-13 01:12:00|||||||||2
1734052350000|2024-12-13 01:12:30|6061.34|6060.64|6061.22|6060.52|6061.47|6060.77|6061.09|6060.39|21
1734052380000|2024-12-13 01:13:00|6061.47|6060.77|6061.47|6060.77|6061.47|6060.77|6061.47|6060.77|12
1734052390000|2024-12-13 01:13:10|||||||||3
1734052400000|2024-12-13 01:13:20|6061.59|6060.89|6061.72|6061.02|6061.72|6061.02|6061.59|6060.89|18
1734052410000|2024-12-13 01:13:30|||||||||1
1734052450000|2024-12-13 01:14:10|||||||||50
1734052460000|2024-12-13 01:14:20|6061.59|6060.89|6061.72|6061.02|6061.72|6061.02|6061.47|6060.77|17
1734052470000|2024-12-13 01:14:30|6061.59|6060.89|6061.72|6061.02|6061.72|6061.02|6061.59|6060.89|4
1734052480000|2024-12-13 01:14:40|6061.59|6060.89|6061.22|6060.52|6061.72|6061.02|6060.97|6060.27|31
1734052490000|2024-12-13 01:14:50|||||||||13
1734052500000|2024-12-13 01:15:00|6060.97|6060.27|6060.72|6060.02|6060.97|6060.27|6060.72|6060.02|41
1734052510000|2024-12-13 01:15:10|6060.47|6059.77|6060.47|6059.77|6060.47|6059.77|6060.47|6059.77|44
1734052520000|2024-12-13 01:15:20|6060.22|6059.52|6060.47|6059.77|6060.47|6059.77|6060.22|6059.52|40
1734052530000|2024-12-13 01:15:30|||||||||5
1734052540000|2024-12-13 01:15:40|||||||||8
1734052550000|2024-12-13 01:15:50|||||||||4
1734052560000|2024-12-13 01:16:00|||||||||3
1734052570000|2024-12-13 01:16:10|6060.22|6059.52|6059.47|6058.77|6060.22|6059.52|6059.47|6058.77|166
1734052580000|2024-12-13 01:16:20|||||||||10
1734052590000|2024-12-13 01:16:30|6059.59|6058.89|6059.47|6058.77|6059.72|6059.02|6059.47|6058.77|24
1734052610000|2024-12-13 01:16:50|6059.59|6058.89|6059.72|6059.02|6059.84|6059.14|6059.59|6058.89|22
1734052620000|2024-12-13 01:17:00|6059.84|6059.14|6059.97|6059.27|6059.97|6059.27|6059.72|6059.02|8
1734052630000|2024-12-13 01:17:10|6059.84|6059.14|6059.72|6059.02|6059.97|6059.27|6059.72|6059.02|5
1734052640000|2024-12-13 01:17:20|6059.59|6058.89|6059.72|6059.02|6059.72|6059.02|6059.59|6058.89|17
1734052650000|2024-12-13 01:17:30|6059.84|6059.14|6059.97|6059.27|6059.97|6059.27|6059.84|6059.14|1
1734052660000|2024-12-13 01:17:40|||||||||5
1734052670000|2024-12-13 01:17:50|6059.84|6059.14|6059.72|6059.02|6059.84|6059.14|6059.72|6059.02|15
1734052680000|2024-12-13 01:18:00|||||||||36
1734052690000|2024-12-13 01:18:10|||||||||3
1734052700000|2024-12-13 01:18:20|||||||||13
1734052720000|2024-12-13 01:18:40|6059.84|6059.14|6059.97|6059.27|6059.97|6059.27|6059.84|6059.14|7
1734052730000|2024-12-13 01:18:50|6059.84|6059.14|6059.97|6059.27|6059.97|6059.27|6059.84|6059.14|14
1734052740000|2024-12-13 01:19:00|6060.22|6059.52|6060.22|6059.52|6060.22|6059.52|6060.22|6059.52|36
1734052750000|2024-12-13 01:19:10|||||||||2
1734052760000|2024-12-13 01:19:20|||||||||1
1734052770000|2024-12-13 01:19:30|6060.34|6059.64|6060.22|6059.52|6060.47|6059.77|6060.22|6059.52|53
1734052790000|2024-12-13 01:19:50|6060.34|6059.64|6060.47|6059.77|6060.47|6059.77|6060.34|6059.64|11
1734052800000|2024-12-13 01:20:00|||||||||3
1734052810000|2024-12-13 01:20:10|||||||||4
1734052830000|2024-12-13 01:20:30|6060.59|6059.89|6060.47|6059.77|6060.59|6059.89|6060.47|6059.77|25
1734052840000|2024-12-13 01:20:40|||||||||7
1734052850000|2024-12-13 01:20:50|||||||||4
1734052860000|2024-12-13 01:21:00|6060.34|6059.64|6060.22|6059.52|6060.34|6059.64|6060.22|6059.52|5
1734052870000|2024-12-13 01:21:10|6059.97|6059.27|6059.97|6059.27|6059.97|6059.27|6059.97|6059.27|5
1734052890000|2024-12-13 01:21:30|||||||||6
1734052900000|2024-12-13 01:21:40|||||||||1
1734052910000|2024-12-13 01:21:50|||||||||1
1734052920000|2024-12-13 01:22:00|6059.72|6059.02|6059.72|6059.02|6059.97|6059.27|6059.72|6059.02|20
1734052930000|2024-12-13 01:22:10|6059.97|6059.27|6059.72|6059.02|6059.97|6059.27|6059.72|6059.02|5
1734052940000|2024-12-13 01:22:20|6059.84|6059.14|6059.84|6059.14|6059.97|6059.27|6059.72|6059.02|15
1734052950000|2024-12-13 01:22:30|6059.97|6059.27|6059.97|6059.27|6059.97|6059.27|6059.97|6059.27|0
1734052960000|2024-12-13 01:22:40|6059.84|6059.14|6059.97|6059.27|6059.97|6059.27|6059.84|6059.14|18
1734052970000|2024-12-13 01:22:50|||||||||3
1734052990000|2024-12-13 01:23:10|6059.84|6059.14|6059.72|6059.02|6059.84|6059.14|6059.72|6059.02|2
1734053000000|2024-12-13 01:23:20|6059.47|6058.77|6059.47|6058.77|6059.47|6058.77|6059.47|6058.77|9
1734053010000|2024-12-13 01:23:30|6059.72|6059.02|6059.59|6058.89|6059.72|6059.02|6059.59|6058.89|12
1734053020000|2024-12-13 01:23:40|6059.72|6059.02|6059.72|6059.02|6059.72|6059.02|6059.72|6059.02|13
1734053030000|2024-12-13 01:23:50|||||||||1
1734053040000|2024-12-13 01:24:00|6059.59|6058.89|6059.47|6058.77|6059.59|6058.89|6059.47|6058.77|14
1734053050000|2024-12-13 01:24:10|6059.72|6059.02|6059.72|6059.02|6059.97|6059.27|6059.72|6059.02|26
1734053060000|2024-12-13 01:24:20|6059.47|6058.77|6058.97|6058.27|6059.47|6058.77|6058.84|6058.14|142
1734053070000|2024-12-13 01:24:30|6058.84|6058.14|6059.22|6058.52|6059.22|6058.52|6058.84|6058.14|52
1734053080000|2024-12-13 01:24:40|6059.47|6058.77|6059.72|6059.02|6059.72|6059.02|6059.34|6058.64|75
1734053090000|2024-12-13 01:24:50|||||||||3
1734053100000|2024-12-13 01:25:00|6059.59|6058.89|6059.72|6059.02|6059.72|6059.02|6059.59|6058.89|9
1734053110000|2024-12-13 01:25:10|6059.59|6058.89|6059.59|6058.89|6059.72|6059.02|6059.59|6058.89|6
1734053120000|2024-12-13 01:25:20|6059.47|6058.77|6059.47|6058.77|6059.72|6059.02|6059.47|6058.77|7
1734053130000|2024-12-13 01:25:30|6059.59|6058.89|6059.47|6058.77|6059.72|6059.02|6059.47|6058.77|0
1734053140000|2024-12-13 01:25:40|6059.22|6058.52|6059.47|6058.77|6059.47|6058.77|6059.22|6058.52|6
1734053160000|2024-12-13 01:26:00|6059.22|6058.52|6059.22|6058.52|6059.22|6058.52|6059.22|6058.52|9
1734053180000|2024-12-13 01:26:20|6059.09|6058.39|6058.97|6058.27|6059.22|6058.52|6058.97|6058.27|46
1734053190000|2024-12-13 01:26:30|6059.09|6058.39|6058.72|6058.02|6059.09|6058.39|6058.72|6058.02|46
1734053200000|2024-12-13 01:26:40|6058.84|6058.14|6058.72|6058.02|6058.97|6058.27|6058.72|6058.02|54
1734053210000|2024-12-13 01:26:50|6058.84|6058.14|6058.97|6058.27|6058.97|6058.27|6058.84|6058.14|3
1734053220000|2024-12-13 01:27:00|6058.84|6058.14|6058.72|6058.02|6058.84|6058.14|6058.72|6058.02|8
1734053250000|2024-12-13 01:27:30|||||||||3
1734053260000|2024-12-13 01:27:40|6058.84|6058.14|6058.97|6058.27|6058.97|6058.27|6058.84|6058.14|10
1734053280000|2024-12-13 01:28:00|6059.09|6058.39|6058.97|6058.27|6059.09|6058.39|6058.97|6058.27|12
1734053290000|2024-12-13 01:28:10|||||||||1
1734053300000|2024-12-13 01:28:20|6058.84|6058.14|6058.97|6058.27|6058.97|6058.27|6058.72|6058.02|29
1734053310000|2024-12-13 01:28:30|||||||||1
1734053330000|2024-12-13 01:28:50|6058.84|6058.14|6058.97|6058.27|6058.97|6058.27|6058.72|6058.02|8
1734053340000|2024-12-13 01:29:00|6058.84|6058.14|6058.72|6058.02|6058.97|6058.27|6058.72|6058.02|40
1734053350000|2024-12-13 01:29:10|6058.84|6058.14|6058.97|6058.27|6058.97|6058.27|6058.84|6058.14|9
1734053360000|2024-12-13 01:29:20|6058.84|6058.14|6058.72|6058.02|6058.84|6058.14|6058.72|6058.02|18
1734053370000|2024-12-13 01:29:30|||||||||19
1734053380000|2024-12-13 01:29:40|||||||||5
1734053390000|2024-12-13 01:29:50|6058.59|6057.89|6058.72|6058.02|6058.72|6058.02|6058.59|6057.89|3
1734053400000|2024-12-13 01:30:00|||||||||2
1734053410000|2024-12-13 01:30:10|||||||||6
1734053420000|2024-12-13 01:30:20|||||||||2
1734053440000|2024-12-13 01:30:40|6058.97|6058.27|6058.97|6058.27|6058.97|6058.27|6058.97|6058.27|19
1734053450000|2024-12-13 01:30:50|6059.22|6058.52|6059.47|6058.77|6059.47|6058.77|6059.22|6058.52|49
1734053460000|2024-12-13 01:31:00|6059.34|6058.64|6059.47|6058.77|6059.47|6058.77|6059.34|6058.64|11
1734053480000|2024-12-13 01:31:20|6059.34|6058.64|6059.22|6058.52|6059.34|6058.64|6059.22|6058.52|10
1734053490000|2024-12-13 01:31:30|6059.47|6058.77|6059.47|6058.77|6059.47|6058.77|6059.34|6058.64|11
1734053500000|2024-12-13 01:31:40|||||||||3
1734053510000|2024-12-13 01:31:50|||||||||3
1734053520000|2024-12-13 01:32:00|6059.22|6058.52|6059.22|6058.52|6059.22|6058.52|6059.22|6058.52|11
1734053530000|2024-12-13 01:32:10|6059.34|6058.64|6059.22|6058.52|6059.34|6058.64|6059.22|6058.52|4
1734053540000|2024-12-13 01:32:20|6059.09|6058.39|6059.09|6058.39|6059.09|6058.39|6059.09|6058.39|9
1734053550000|2024-12-13 01:32:30|6058.97|6058.27|6059.09|6058.39|6059.22|6058.52|6058.97|6058.27|8
1734053560000|2024-12-13 01:32:40|6058.97|6058.27|6058.97|6058.27|6058.97|6058.27|6058.97|6058.27|2
1734053570000|2024-12-13 01:32:50|6059.09|6058.39|6059.22|6058.52|6059.22|6058.52|6059.09|6058.39|4
1734053580000|2024-12-13 01:33:00|6059.09|6058.39|6059.09|6058.39|6059.22|6058.52|6059.09|6058.39|1
1734053590000|2024-12-13 01:33:10|6059.22|6058.52|6058.84|6058.14|6059.22|6058.52|6058.84|6058.14|9
1734053600000|2024-12-13 01:33:20|6058.72|6058.02|6058.97|6058.27|6058.97|6058.27|6058.72|6058.02|24
1734053610000|2024-12-13 01:33:30|6058.84|6058.14|6058.72|6058.02|6058.84|6058.14|6058.72|6058.02|9
1734053620000|2024-12-13 01:33:40|||||||||4
1734053630000|2024-12-13 01:33:50|||||||||10
1734053640000|2024-12-13 01:34:00|6058.84|6058.14|6058.97|6058.27|6058.97|6058.27|6058.84|6058.14|4
1734053650000|2024-12-13 01:34:10|6058.84|6058.14|6058.97|6058.27|6058.97|6058.27|6058.72|6058.02|3
1734053660000|2024-12-13 01:34:20|6059.22|6058.52|6059.22|6058.52|6059.22|6058.52|6059.22|6058.52|8
1734053670000|2024-12-13 01:34:30|||||||||1
1734053680000|2024-12-13 01:34:40|6059.47|6058.77|6059.47|6058.77|6059.59|6058.89|6059.47|6058.77|23
1734053690000|2024-12-13 01:34:50|||||||||2
1734053700000|2024-12-13 01:35:00|||||||||1
1734053720000|2024-12-13 01:35:20|||||||||6
1734053750000|2024-12-13 01:35:50|6059.34|6058.64|6059.34|6058.64|6059.34|6058.64|6059.34|6058.64|30
1734053760000|2024-12-13 01:36:00|6059.22|6058.52|6059.22|6058.52|6059.34|6058.64|6059.22|6058.52|5
1734053770000|2024-12-13 01:36:10|6059.34|6058.64|6059.47|6058.77|6059.47|6058.77|6059.34|6058.64|5
1734053780000|2024-12-13 01:36:20|6059.34|6058.64|6059.22|6058.52|6059.47|6058.77|6059.22|6058.52|9
1734053790000|2024-12-13 01:36:30|6059.34|6058.64|6059.47|6058.77|6059.47|6058.77|6059.34|6058.64|1
1734053800000|2024-12-13 01:36:40|6059.59|6058.89|6059.47|6058.77|6059.59|6058.89|6059.47|6058.77|16
1734053810000|2024-12-13 01:36:50|6059.59|6058.89|6059.59|6058.89|6059.72|6059.02|6059.47|6058.77|4
1734053820000|2024-12-13 01:37:00|6059.47|6058.77|6059.22|6058.52|6059.47|6058.77|6059.22|6058.52|17
1734053840000|2024-12-13 01:37:20|||||||||3
1734053850000|2024-12-13 01:37:30|||||||||1
1734053860000|2024-12-13 01:37:40|||||||||6
1734053880000|2024-12-13 01:38:00|6059.34|6058.64|6059.22|6058.52|6059.47|6058.77|6059.22|6058.52|17
1734053890000|2024-12-13 01:38:10|6059.34|6058.64|6059.47|6058.77|6059.47|6058.77|6059.34|6058.64|6
1734053900000|2024-12-13 01:38:20|||||||||2
1734053910000|2024-12-13 01:38:30|||||||||3
1734053920000|2024-12-13 01:38:40|6059.34|6058.64|6059.47|6058.77|6059.47|6058.77|6059.34|6058.64|8
1734053960000|2024-12-13 01:39:20|6059.72|6059.02|6059.47|6058.77|6059.72|6059.02|6059.47|6058.77|33
1734053990000|2024-12-13 01:39:50|6059.22|6058.52|6059.22|6058.52|6059.22|6058.52|6059.22|6058.52|60
1734054000000|2024-12-13 01:40:00|6059.09|6058.39|6059.22|6058.52|6059.22|6058.52|6058.97|6058.27|12
1734054040000|2024-12-13 01:40:40|||||||||14
1734054050000|2024-12-13 01:40:50|||||||||5
1734054060000|2024-12-13 01:41:00|6058.97|6058.27|6058.97|6058.27|6059.09|6058.39|6058.97|6058.27|12
1734054070000|2024-12-13 01:41:10|||||||||17
1734054080000|2024-12-13 01:41:20|6059.09|6058.39|6059.22|6058.52|6059.22|6058.52|6059.09|6058.39|13
1734054090000|2024-12-13 01:41:30|6059.34|6058.64|6059.72|6059.02|6059.72|6059.02|6059.34|6058.64|24
1734054100000|2024-12-13 01:41:40|||||||||3
1734054110000|2024-12-13 01:41:50|||||||||3
1734054120000|2024-12-13 01:42:00|6059.59|6058.89|6059.47|6058.77|6059.59|6058.89|6059.47|6058.77|25
1734054130000|2024-12-13 01:42:10|6059.22|6058.52|6059.22|6058.52|6059.22|6058.52|6059.22|6058.52|7
1734054140000|2024-12-13 01:42:20|6059.34|6058.64|6059.22|6058.52|6059.47|6058.77|6059.22|6058.52|30
1734054150000|2024-12-13 01:42:30|6059.34|6058.64|6059.47|6058.77|6059.47|6058.77|6059.34|6058.64|3
1734054170000|2024-12-13 01:42:50|||||||||3
1734054180000|2024-12-13 01:43:00|6059.59|6058.89|6059.47|6058.77|6059.59|6058.89|6059.47|6058.77|32
1734054190000|2024-12-13 01:43:10|6059.59|6058.89|6059.47|6058.77|6059.59|6058.89|6059.47|6058.77|5
1734054200000|2024-12-13 01:43:20|6059.59|6058.89|6059.47|6058.77|6059.59|6058.89|6059.47|6058.77|6
1734054210000|2024-12-13 01:43:30|||||||||1
1734054220000|2024-12-13 01:43:40|6059.34|6058.64|6059.22|6058.52|6059.34|6058.64|6059.22|6058.52|11
1734054240000|2024-12-13 01:44:00|6059.34|6058.64|6059.47|6058.77|6059.47|6058.77|6059.22|6058.52|7
1734054270000|2024-12-13 01:44:30|||||||||1
1734054280000|2024-12-13 01:44:40|6059.22|6058.52|6059.22|6058.52|6059.22|6058.52|6059.22|6058.52|15
1734054300000|2024-12-13 01:45:00|||||||||1
1734054320000|2024-12-13 01:45:20|6059.34|6058.64|6059.47|6058.77|6059.47|6058.77|6059.34|6058.64|11
1734054330000|2024-12-13 01:45:30|6059.22|6058.52|6059.34|6058.64|6059.34|6058.64|6059.22|6058.52|13
1734054340000|2024-12-13 01:45:40|6059.47|6058.77|6059.47|6058.77|6059.47|6058.77|6059.34|6058.64|3
1734054350000|2024-12-13 01:45:50|6059.72|6059.02|6059.72|6059.02|6059.72|6059.02|6059.72|6059.02|9
1734054360000|2024-12-13 01:46:00|6059.59|6058.89|6059.72|6059.02|6059.72|6059.02|6059.59|6058.89|4
1734054370000|2024-12-13 01:46:10|6059.97|6059.27|6060.22|6059.52|6060.22|6059.52|6059.97|6059.27|47
1734054380000|2024-12-13 01:46:20|6060.09|6059.39|6060.22|6059.52|6060.22|6059.52|6060.09|6059.39|37
1734054390000|2024-12-13 01:46:30|6060.47|6059.77|6060.47|6059.77|6060.47|6059.77|6060.47|6059.77|26
1734054400000|2024-12-13 01:46:40|6060.34|6059.64|6060.47|6059.77|6060.47|6059.77|6060.34|6059.64|27
1734054410000|2024-12-13 01:46:50|||||||||1
1734054420000|2024-12-13 01:47:00|6060.22|6059.52|6060.22|6059.52|6060.22|6059.52|6060.22|6059.52|14
1734054430000|2024-12-13 01:47:10|||||||||2
1734054440000|2024-12-13 01:47:20|6060.34|6059.64|6060.22|6059.52|6060.34|6059.64|6060.22|6059.52|25
1734054450000|2024-12-13 01:47:30|||||||||1
1734054460000|2024-12-13 01:47:40|6060.47|6059.77|6060.47|6059.77|6060.47|6059.77|6060.47|6059.77|45
1734054470000|2024-12-13 01:47:50|6060.22|6059.52|6060.47|6059.77|6060.72|6060.02|6060.22|6059.52|60
1734054490000|2024-12-13 01:48:10|6060.34|6059.64|6060.22|6059.52|6060.34|6059.64|6060.22|6059.52|8
1734054500000|2024-12-13 01:48:20|6059.97|6059.27|6059.97|6059.27|6059.97|6059.27|6059.97|6059.27|23
1734054510000|2024-12-13 01:48:30|6059.72|6059.02|6059.72|6059.02|6059.72|6059.02|6059.72|6059.02|19
1734054520000|2024-12-13 01:48:40|6059.84|6059.14|6059.72|6059.02|6059.97|6059.27|6059.72|6059.02|18
1734054530000|2024-12-13 01:48:50|6059.47|6058.77|6059.47|6058.77|6059.47|6058.77|6059.47|6058.77|6
1734054550000|2024-12-13 01:49:10|6059.59|6058.89|6059.72|6059.02|6059.72|6059.02|6059.59|6058.89|13
1734054560000|2024-12-13 01:49:20|6059.59|6058.89|6058.97|6058.27|6059.59|6058.89|6058.72|6058.02|52
1734054570000|2024-12-13 01:49:30|6059.09|6058.39|6059.09|6058.39|6059.09|6058.39|6058.97|6058.27|15
1734054580000|2024-12-13 01:49:40|6058.97|6058.27|6059.22|6058.52|6059.22|6058.52|6058.97|6058.27|8
1734054590000|2024-12-13 01:49:50|||||||||1
1734054600000|2024-12-13 01:50:00|6059.47|6058.77|6059.47|6058.77|6059.47|6058.77|6059.47|6058.77|26
1734054610000|2024-12-13 01:50:10|||||||||1
1734054630000|2024-12-13 01:50:30|6059.59|6058.89|6059.47|6058.77|6059.59|6058.89|6059.47|6058.77|16
1734054650000|2024-12-13 01:50:50|6059.59|6058.89|6059.47|6058.77|6059.59|6058.89|6059.47|6058.77|10
1734054660000|2024-12-13 01:51:00|6059.59|6058.89|6059.22|6058.52|6059.59|6058.89|6059.22|6058.52|11
1734054670000|2024-12-13 01:51:10|6059.47|6058.77|6059.47|6058.77|6059.47|6058.77|6059.47|6058.77|11
1734054680000|2024-12-13 01:51:20|||||||||1
1734054700000|2024-12-13 01:51:40|6059.72|6059.02|6059.47|6058.77|6059.72|6059.02|6059.47|6058.77|15
1734054730000|2024-12-13 01:52:10|||||||||2
1734054740000|2024-12-13 01:52:20|6059.59|6058.89|6059.72|6059.02|6059.72|6059.02|6059.59|6058.89|14
1734054780000|2024-12-13 01:53:00|6059.47|6058.77|6059.47|6058.77|6059.47|6058.77|6059.47|6058.77|59
1734054790000|2024-12-13 01:53:10|||||||||1
1734054800000|2024-12-13 01:53:20|||||||||2
1734054810000|2024-12-13 01:53:30|6059.34|6058.64|6058.72|6058.02|6059.34|6058.64|6058.72|6058.02|43
1734054820000|2024-12-13 01:53:40|6058.84|6058.14|6058.72|6058.02|6058.84|6058.14|6058.72|6058.02|13
1734054830000|2024-12-13 01:53:50|6058.59|6057.89|6058.72|6058.02|6058.72|6058.02|6058.59|6057.89|15
1734054840000|2024-12-13 01:54:00|||||||||4
1734054850000|2024-12-13 01:54:10|6058.47|6057.77|6058.47|6057.77|6058.47|6057.77|6058.47|6057.77|28
1734054860000|2024-12-13 01:54:20|6058.34|6057.64|6058.22|6057.52|6058.34|6057.64|6058.22|6057.52|43
1734054870000|2024-12-13 01:54:30|6058.34|6057.64|6058.47|6057.77|6058.47|6057.77|6058.34|6057.64|36
1734054880000|2024-12-13 01:54:40|6058.34|6057.64|6058.22|6057.52|6058.47|6057.77|6058.22|6057.52|11
1734054890000|2024-12-13 01:54:50|||||||||6
1734054900000|2024-12-13 01:55:00|||||||||2
1734054910000|2024-12-13 01:55:10|6058.34|6057.64|6058.22|6057.52|6058.34|6057.64|6058.22|6057.52|24
1734054920000|2024-12-13 01:55:20|||||||||7
1734054930000|2024-12-13 01:55:30|||||||||27
1734054940000|2024-12-13 01:55:40|6058.47|6057.77|6058.47|6057.77|6058.47|6057.77|6058.47|6057.77|12
1734054950000|2024-12-13 01:55:50|6058.72|6058.02|6058.72|6058.02|6058.72|6058.02|6058.72|6058.02|13
1734054980000|2024-12-13 01:56:20|6058.84|6058.14|6058.72|6058.02|6058.84|6058.14|6058.72|6058.02|9
1734055010000|2024-12-13 01:56:50|6058.97|6058.27|6058.97|6058.27|6058.97|6058.27|6058.97|6058.27|9
1734055020000|2024-12-13 01:57:00|6058.84|6058.14|6058.72|6058.02|6058.84|6058.14|6058.72|6058.02|3
1734055050000|2024-12-13 01:57:30|6058.97|6058.27|6058.97|6058.27|6058.97|6058.27|6058.97|6058.27|7
1734055060000|2024-12-13 01:57:40|6058.84|6058.14|6058.97|6058.27|6058.97|6058.27|6058.72|6058.02|27
1734055070000|2024-12-13 01:57:50|6058.84|6058.14|6058.72|6058.02|6058.84|6058.14|6058.72|6058.02|1
1734055080000|2024-12-13 01:58:00|6058.97|6058.27|6058.97|6058.27|6058.97|6058.27|6058.97|6058.27|12
1734055090000|2024-12-13 01:58:10|6058.72|6058.02|6058.72|6058.02|6058.72|6058.02|6058.72|6058.02|13
1734055120000|2024-12-13 01:58:40|6058.84|6058.14|6058.97|6058.27|6058.97|6058.27|6058.84|6058.14|15
1734055130000|2024-12-13 01:58:50|6058.84|6058.14|6058.72|6058.02|6058.84|6058.14|6058.72|6058.02|4
1734055180000|2024-12-13 01:59:40|6058.84|6058.14|6058.72|6058.02|6058.97|6058.27|6058.72|6058.02|34
1734055190000|2024-12-13 01:59:50|6058.47|6057.77|6058.72|6058.02|6058.72|6058.02|6058.47|6057.77|23
1734055200000|2024-12-13 02:00:00|6058.59|6057.89|6058.59|6057.89|6058.72|6058.02|6058.47|6057.77|25
1734055210000|2024-12-13 02:00:10|6058.47|6057.77|6058.47|6057.77|6058.47|6057.77|6058.47|6057.77|0
1734055220000|2024-12-13 02:00:20|6058.34|6057.64|6058.22|6057.52|6058.34|6057.64|6058.22|6057.52|16
1734055230000|2024-12-13 02:00:30|6058.34|6057.64|6058.22|6057.52|6058.47|6057.77|6058.22|6057.52|11
1734055240000|2024-12-13 02:00:40|6058.09|6057.39|6057.47|6056.77|6058.09|6057.39|6057.22|6056.52|170
1734055250000|2024-12-13 02:00:50|6057.72|6057.02|6057.47|6056.77|6057.72|6057.02|6057.47|6056.77|103
1734055260000|2024-12-13 02:01:00|6057.22|6056.52|6057.47|6056.77|6057.47|6056.77|6056.97|6056.27|149
1734055270000|2024-12-13 02:01:10|||||||||1
1734055280000|2024-12-13 02:01:20|6057.22|6056.52|6056.97|6056.27|6057.22|6056.52|6056.97|6056.27|49
1734055290000|2024-12-13 02:01:30|6057.22|6056.52|6057.09|6056.39|6057.22|6056.52|6057.09|6056.39|26
1734055300000|2024-12-13 02:01:40|6057.22|6056.52|6057.09|6056.39|6057.22|6056.52|6056.97|6056.27|12
1734055310000|2024-12-13 02:01:50|6056.97|6056.27|6056.97|6056.27|6056.97|6056.27|6056.72|6056.02|50
1734055320000|2024-12-13 02:02:00|6056.84|6056.14|6056.72|6056.02|6056.84|6056.14|6056.72|6056.02|12
1734055330000|2024-12-13 02:02:10|||||||||38
1734055340000|2024-12-13 02:02:20|6056.84|6056.14|6056.97|6056.27|6056.97|6056.27|6056.84|6056.14|15
1734055360000|2024-12-13 02:02:40|6056.72|6056.02|6056.72|6056.02|6056.97|6056.27|6056.72|6056.02|41
1734055370000|2024-12-13 02:02:50|6056.97|6056.27|6056.97|6056.27|6056.97|6056.27|6056.97|6056.27|11
1734055380000|2024-12-13 02:03:00|6056.84|6056.14|6056.72|6056.02|6056.84|6056.14|6056.72|6056.02|36
1734055390000|2024-12-13 02:03:10|||||||||12
1734055400000|2024-12-13 02:03:20|6056.47|6055.77|6056.22|6055.52|6056.47|6055.77|6056.22|6055.52|40
1734055420000|2024-12-13 02:03:40|6056.47|6055.77|6056.22|6055.52|6056.47|6055.77|6056.22|6055.52|41
1734055430000|2024-12-13 02:03:50|||||||||6
1734055440000|2024-12-13 02:04:00|6055.97|6055.27|6055.72|6055.02|6055.97|6055.27|6055.72|6055.02|129
1734055450000|2024-12-13 02:04:10|6055.84|6055.14|6055.97|6055.27|6055.97|6055.27|6055.84|6055.14|10
1734055460000|2024-12-13 02:04:20|6056.22|6055.52|6056.22|6055.52|6056.22|6055.52|6056.22|6055.52|28
1734055470000|2024-12-13 02:04:30|6056.34|6055.64|6056.47|6055.77|6056.47|6055.77|6056.34|6055.64|12
1734055480000|2024-12-13 02:04:40|||||||||3
1734055490000|2024-12-13 02:04:50|||||||||8
1734055500000|2024-12-13 02:05:00|6056.22|6055.52|6056.34|6055.64|6056.34|6055.64|6056.22|6055.52|35
1734055510000|2024-12-13 02:05:10|6056.47|6055.77|6056.22|6055.52|6056.47|6055.77|6056.22|6055.52|2
1734055520000|2024-12-13 02:05:20|6056.09|6055.39|6055.72|6055.02|6056.22|6055.52|6055.72|6055.02|70
1734055530000|2024-12-13 02:05:30|6055.84|6055.14|6055.97|6055.27|6055.97|6055.27|6055.72|6055.02|22
1734055540000|2024-12-13 02:05:40|6055.84|6055.14|6055.97|6055.27|6055.97|6055.27|6055.84|6055.14|19
1734055550000|2024-12-13 02:05:50|6056.22|6055.52|6056.22|6055.52|6056.22|6055.52|6056.22|6055.52|24
1734055560000|2024-12-13 02:06:00|||||||||5
1734055570000|2024-12-13 02:06:10|||||||||6
1734055580000|2024-12-13 02:06:20|6056.72|6056.02|6056.72|6056.02|6056.72|6056.02|6056.72|6056.02|26
1734055590000|2024-12-13 02:06:30|6056.59|6055.89|6056.72|6056.02|6056.72|6056.02|6056.59|6055.89|51
1734055610000|2024-12-13 02:06:50|6056.47|6055.77|6056.47|6055.77|6056.47|6055.77|6056.47|6055.77|12
1734055630000|2024-12-13 02:07:10|6056.34|6055.64|6056.22|6055.52|6056.34|6055.64|6056.22|6055.52|7
1734055640000|2024-12-13 02:07:20|6056.09|6055.39|6056.22|6055.52|6056.22|6055.52|6056.09|6055.39|10
1734055650000|2024-12-13 02:07:30|6056.09|6055.39|6056.22|6055.52|6056.22|6055.52|6055.97|6055.27|9
1734055660000|2024-12-13 02:07:40|6056.09|6055.39|6055.97|6055.27|6056.09|6055.39|6055.97|6055.27|6
1734055680000|2024-12-13 02:08:00|||||||||4
1734055690000|2024-12-13 02:08:10|6056.09|6055.39|6056.22|6055.52|6056.22|6055.52|6055.97|6055.27|22
1734055700000|2024-12-13 02:08:20|6056.09|6055.39|6056.22|6055.52|6056.22|6055.52|6056.09|6055.39|1
1734055710000|2024-12-13 02:08:30|6056.09|6055.39|6056.22|6055.52|6056.22|6055.52|6056.09|6055.39|9
1734055720000|2024-12-13 02:08:40|6056.09|6055.39|6055.72|6055.02|6056.09|6055.39|6055.72|6055.02|15
1734055730000|2024-12-13 02:08:50|6055.47|6054.77|6055.72|6055.02|6055.72|6055.02|6055.47|6054.77|12
1734055740000|2024-12-13 02:09:00|6055.47|6054.77|6055.47|6054.77|6055.47|6054.77|6055.34|6054.64|15
1734055750000|2024-12-13 02:09:10|||||||||9
1734055760000|2024-12-13 02:09:20|6055.59|6054.89|6055.47|6054.77|6055.59|6054.89|6055.47|6054.77|23
1734055770000|2024-12-13 02:09:30|||||||||1
1734055780000|2024-12-13 02:09:40|6055.59|6054.89|6055.47|6054.77|6055.72|6055.02|6055.47|6054.77|31
1734055790000|2024-12-13 02:09:50|||||||||5
1734055800000|2024-12-13 02:10:00|||||||||6
1734055810000|2024-12-13 02:10:10|||||||||19
1734055820000|2024-12-13 02:10:20|6055.34|6054.64|6054.72|6054.02|6055.34|6054.64|6054.22|6053.52|235
1734055830000|2024-12-13 02:10:30|6054.59|6053.89|6054.72|6054.02|6054.72|6054.02|6054.47|6053.77|26
1734055840000|2024-12-13 02:10:40|6054.47|6053.77|6054.22|6053.52|6054.47|6053.77|6054.22|6053.52|44
1734055850000|2024-12-13 02:10:50|6053.97|6053.27|6053.97|6053.27|6054.22|6053.52|6053.97|6053.27|62
1734055860000|2024-12-13 02:11:00|6053.72|6053.02|6054.09|6053.39|6054.09|6053.39|6053.72|6053.02|80
1734055870000|2024-12-13 02:11:10|6053.97|6053.27|6053.97|6053.27|6053.97|6053.27|6053.97|6053.27|21
1734055880000|2024-12-13 02:11:20|6054.22|6053.52|6053.97|6053.27|6054.22|6053.52|6053.97|6053.27|21
1734055890000|2024-12-13 02:11:30|6054.09|6053.39|6054.22|6053.52|6054.22|6053.52|6054.09|6053.39|17
1734055900000|2024-12-13 02:11:40|6053.97|6053.27|6054.22|6053.52|6054.22|6053.52|6053.97|6053.27|66
1734055910000|2024-12-13 02:11:50|6054.34|6053.64|6054.34|6053.64|6054.47|6053.77|6054.34|6053.64|20
1734055920000|2024-12-13 02:12:00|6054.72|6054.02|6054.97|6054.27|6054.97|6054.27|6054.72|6054.02|82
1734055930000|2024-12-13 02:12:10|6055.22|6054.52|6055.22|6054.52|6055.22|6054.52|6055.22|6054.52|7
1734055940000|2024-12-13 02:12:20|6055.47|6054.77|6055.22|6054.52|6055.47|6054.77|6055.22|6054.52|31
1734055950000|2024-12-13 02:12:30|6054.97|6054.27|6054.97|6054.27|6054.97|6054.27|6054.97|6054.27|17
1734055960000|2024-12-13 02:12:40|6055.09|6054.39|6054.97|6054.27|6055.09|6054.39|6054.97|6054.27|21
1734055970000|2024-12-13 02:12:50|6055.22|6054.52|6054.97|6054.27|6055.22|6054.52|6054.97|6054.27|39
1734055980000|2024-12-13 02:13:00|6054.72|6054.02|6054.72|6054.02|6054.72|6054.02|6054.72|6054.02|18
1734055990000|2024-12-13 02:13:10|6054.97|6054.27|6055.47|6054.77|6055.47|6054.77|6054.97|6054.27|100
1734056000000|2024-12-13 02:13:20|||||||||56
1734056010000|2024-12-13 02:13:30|6055.22|6054.52|6055.72|6055.02|6055.72|6055.02|6055.22|6054.52|33
1734056020000|2024-12-13 02:13:40|||||||||8
1734056030000|2024-12-13 02:13:50|6055.59|6054.89|6055.47|6054.77|6055.59|6054.89|6055.47|6054.77|8
1734056040000|2024-12-13 02:14:00|6055.72|6055.02|6055.47|6054.77|6055.72|6055.02|6055.47|6054.77|18
1734056050000|2024-12-13 02:14:10|6055.59|6054.89|6055.47|6054.77|6055.59|6054.89|6055.47|6054.77|1
1734056060000|2024-12-13 02:14:20|6055.59|6054.89|6055.72|6055.02|6055.72|6055.02|6055.59|6054.89|5
1734056070000|2024-12-13 02:14:30|6055.59|6054.89|6055.72|6055.02|6055.72|6055.02|6055.59|6054.89|22
1734056080000|2024-12-13 02:14:40|6055.59|6054.89|6055.47|6054.77|6055.59|6054.89|6055.47|6054.77|5
1734056090000|2024-12-13 02:14:50|||||||||6
1734056100000|2024-12-13 02:15:00|6055.72|6055.02|6055.72|6055.02|6055.97|6055.27|6055.72|6055.02|18
1734056110000|2024-12-13 02:15:10|6055.84|6055.14|6056.22|6055.52|6056.22|6055.52|6055.84|6055.14|12
1734056120000|2024-12-13 02:15:20|6055.97|6055.27|6055.97|6055.27|6056.22|6055.52|6055.97|6055.27|41
1734056140000|2024-12-13 02:15:40|6056.09|6055.39|6056.22|6055.52|6056.22|6055.52|6056.09|6055.39|11
1734056160000|2024-12-13 02:16:00|||||||||69
1734056170000|2024-12-13 02:16:10|6056.34|6055.64|6056.22|6055.52|6056.34|6055.64|6056.22|6055.52|23
1734056180000|2024-12-13 02:16:20|6056.34|6055.64|6056.47|6055.77|6056.47|6055.77|6056.34|6055.64|5
1734056190000|2024-12-13 02:16:30|6056.34|6055.64|6056.22|6055.52|6056.34|6055.64|6056.22|6055.52|8
1734056200000|2024-12-13 02:16:40|6056.47|6055.77|6056.47|6055.77|6056.47|6055.77|6056.34|6055.64|11
1734056210000|2024-12-13 02:16:50|6056.59|6055.89|6056.72|6056.02|6056.72|6056.02|6056.59|6055.89|13
1734056220000|2024-12-13 02:17:00|6056.59|6055.89|6056.47|6055.77|6056.59|6055.89|6056.47|6055.77|30
1734056230000|2024-12-13 02:17:10|||||||||1
1734056240000|2024-12-13 02:17:20|6056.34|6055.64|6056.22|6055.52|6056.34|6055.64|6056.09|6055.39|19
1734056250000|2024-12-13 02:17:30|||||||||2
1734056260000|2024-12-13 02:17:40|6056.47|6055.77|6056.22|6055.52|6056.47|6055.77|6056.22|6055.52|15
1734056280000|2024-12-13 02:18:00|6055.97|6055.27|6056.22|6055.52|6056.22|6055.52|6055.97|6055.27|23
1734056290000|2024-12-13 02:18:10|||||||||2
1734056300000|2024-12-13 02:18:20|||||||||2
1734056310000|2024-12-13 02:18:30|6056.34|6055.64|6056.47|6055.77|6056.47|6055.77|6056.34|6055.64|10
1734056330000|2024-12-13 02:18:50|||||||||4
1734056340000|2024-12-13 02:19:00|||||||||5
1734056350000|2024-12-13 02:19:10|6056.59|6055.89|6056.72|6056.02|6056.72|6056.02|6056.59|6055.89|9
1734056360000|2024-12-13 02:19:20|6056.97|6056.27|6056.97|6056.27|6056.97|6056.27|6056.97|6056.27|20
1734056380000|2024-12-13 02:19:40|6057.09|6056.39|6057.22|6056.52|6057.22|6056.52|6057.09|6056.39|31
1734056390000|2024-12-13 02:19:50|6057.09|6056.39|6057.22|6056.52|6057.22|6056.52|6056.97|6056.27|17
1734056400000|2024-12-13 02:20:00|6057.09|6056.39|6056.97|6056.27|6057.09|6056.39|6056.97|6056.27|3
1734056410000|2024-12-13 02:20:10|6057.09|6056.39|6056.97|6056.27|6057.09|6056.39|6056.97|6056.27|13
1734056420000|2024-12-13 02:20:20|||||||||2
1734056430000|2024-12-13 02:20:30|6056.72|6056.02|6056.97|6056.27|6056.97|6056.27|6056.72|6056.02|41
1734056440000|2024-12-13 02:20:40|6056.84|6056.14|6056.97|6056.27|6056.97|6056.27|6056.84|6056.14|4
1734056450000|2024-12-13 02:20:50|||||||||2
1734056470000|2024-12-13 02:21:10|6057.22|6056.52|6057.22|6056.52|6057.22|6056.52|6056.97|6056.27|19
1734056480000|2024-12-13 02:21:20|6056.97|6056.27|6057.09|6056.39|6057.09|6056.39|6056.97|6056.27|4
1734056490000|2024-12-13 02:21:30|6057.22|6056.52|6057.22|6056.52|6057.22|6056.52|6057.22|6056.52|0
1734056500000|2024-12-13 02:21:40|6057.09|6056.39|6057.22|6056.52|6057.22|6056.52|6056.97|6056.27|21
1734056510000|2024-12-13 02:21:50|6056.97|6056.27|6056.72|6056.02|6056.97|6056.27|6056.72|6056.02|18
1734056520000|2024-12-13 02:22:00|6056.97|6056.27|6056.97|6056.27|6056.97|6056.27|6056.97|6056.27|24
1734056540000|2024-12-13 02:22:20|6057.22|6056.52|6057.22|6056.52|6057.22|6056.52|6057.22|6056.52|11
1734056560000|2024-12-13 02:22:40|6057.09|6056.39|6057.22|6056.52|6057.22|6056.52|6057.09|6056.39|21
1734056570000|2024-12-13 02:22:50|6057.72|6057.02|6057.59|6056.89|6057.72|6057.02|6057.59|6056.89|52
1734056580000|2024-12-13 02:23:00|6057.72|6057.02|6057.47|6056.77|6057.72|6057.02|6057.47|6056.77|23
1734056600000|2024-12-13 02:23:20|6057.72|6057.02|6057.97|6057.27|6057.97|6057.27|6057.72|6057.02|36
1734056610000|2024-12-13 02:23:30|||||||||42
1734056630000|2024-12-13 02:23:50|6058.09|6057.39|6058.22|6057.52|6058.22|6057.52|6058.09|6057.39|8
1734056640000|2024-12-13 02:24:00|6058.09|6057.39|6058.47|6057.77|6058.47|6057.77|6058.09|6057.39|29
1734056650000|2024-12-13 02:24:10|6058.72|6058.02|6058.22|6057.52|6058.72|6058.02|6058.22|6057.52|68
1734056660000|2024-12-13 02:24:20|6058.47|6057.77|6058.47|6057.77|6058.47|6057.77|6058.47|6057.77|15
1734056670000|2024-12-13 02:24:30|||||||||2
1734056680000|2024-12-13 02:24:40|||||||||2
1734056700000|2024-12-13 02:25:00|||||||||13
1734056710000|2024-12-13 02:25:10|6058.34|6057.64|6058.22|6057.52|6058.34|6057.64|6058.22|6057.52|32
1734056720000|2024-12-13 02:25:20|6058.09|6057.39|6057.97|6057.27|6058.22|6057.52|6057.97|6057.27|28
1734056730000|2024-12-13 02:25:30|6058.09|6057.39|6058.22|6057.52|6058.22|6057.52|6058.09|6057.39|2
1734056740000|2024-12-13 02:25:40|6058.47|6057.77|6058.47|6057.77|6058.47|6057.77|6058.47|6057.77|14
1734056760000|2024-12-13 02:26:00|6058.34|6057.64|6058.22|6057.52|6058.47|6057.77|6058.22|6057.52|20
1734056770000|2024-12-13 02:26:10|||||||||3
1734056780000|2024-12-13 02:26:20|6058.09|6057.39|6057.97|6057.27|6058.09|6057.39|6057.97|6057.27|28
1734056790000|2024-12-13 02:26:30|6057.84|6057.14|6057.72|6057.02|6057.84|6057.14|6057.72|6057.02|34
1734056800000|2024-12-13 02:26:40|6057.84|6057.14|6057.97|6057.27|6057.97|6057.27|6057.84|6057.14|12
1734056810000|2024-12-13 02:26:50|||||||||1
1734056820000|2024-12-13 02:27:00|6058.09|6057.39|6058.22|6057.52|6058.22|6057.52|6058.09|6057.39|14
1734056850000|2024-12-13 02:27:30|6058.34|6057.64|6058.47|6057.77|6058.47|6057.77|6058.34|6057.64|26
1734056870000|2024-12-13 02:27:50|6058.34|6057.64|6058.47|6057.77|6058.47|6057.77|6058.22|6057.52|9
1734056880000|2024-12-13 02:28:00|6058.34|6057.64|6058.22|6057.52|6058.47|6057.77|6058.22|6057.52|11
1734056890000|2024-12-13 02:28:10|6057.97|6057.27|6058.22|6057.52|6058.22|6057.52|6057.97|6057.27|15
1734056910000|2024-12-13 02:28:30|||||||||5
1734056920000|2024-12-13 02:28:40|6058.34|6057.64|6058.47|6057.77|6058.47|6057.77|6058.34|6057.64|11
1734056950000|2024-12-13 02:29:10|6058.72|6058.02|6058.72|6058.02|6058.72|6058.02|6058.72|6058.02|17
1734056970000|2024-12-13 02:29:30|6058.84|6058.14|6059.22|6058.52|6059.22|6058.52|6058.84|6058.14|66
1734056980000|2024-12-13 02:29:40|6058.97|6058.27|6058.97|6058.27|6058.97|6058.27|6058.72|6058.02|53
1734056990000|2024-12-13 02:29:50|6058.84|6058.14|6058.72|6058.02|6058.84|6058.14|6058.72|6058.02|30
1734057000000|2024-12-13 02:30:00|||||||||5
1734057010000|2024-12-13 02:30:10|||||||||8
1734057020000|2024-12-13 02:30:20|6058.59|6057.89|6058.47|6057.77|6058.59|6057.89|6058.47|6057.77|7
1734057030000|2024-12-13 02:30:30|6058.22|6057.52|6058.22|6057.52|6058.22|6057.52|6058.22|6057.52|13
1734057050000|2024-12-13 02:30:50|||||||||1
1734057060000|2024-12-13 02:31:00|6057.97|6057.27|6057.97|6057.27|6057.97|6057.27|6057.97|6057.27|11
1734057070000|2024-12-13 02:31:10|6058.09|6057.39|6058.22|6057.52|6058.22|6057.52|6058.09|6057.39|5
1734057090000|2024-12-13 02:31:30|6058.09|6057.39|6058.34|6057.64|6058.34|6057.64|6057.97|6057.27|18
1734057100000|2024-12-13 02:31:40|6058.47|6057.77|6058.72|6058.02|6058.72|6058.02|6058.22|6057.52|7
1734057110000|2024-12-13 02:31:50|6058.59|6057.89|6058.72|6058.02|6058.72|6058.02|6058.59|6057.89|0
1734057120000|2024-12-13 02:32:00|||||||||3
1734057130000|2024-12-13 02:32:10|6058.47|6057.77|6058.47|6057.77|6058.47|6057.77|6058.47|6057.77|5
1734057140000|2024-12-13 02:32:20|6058.34|6057.64|6058.47|6057.77|6058.47|6057.77|6058.34|6057.64|8
1734057150000|2024-12-13 02:32:30|6058.34|6057.64|6058.22|6057.52|6058.34|6057.64|6058.22|6057.52|16
1734057160000|2024-12-13 02:32:40|6058.09|6057.39|6058.09|6057.39|6058.09|6057.39|6057.97|6057.27|9
1734057170000|2024-12-13 02:32:50|6058.22|6057.52|6057.97|6057.27|6058.22|6057.52|6057.97|6057.27|0
1734057180000|2024-12-13 02:33:00|6058.09|6057.39|6058.22|6057.52|6058.22|6057.52|6057.97|6057.27|5
1734057200000|2024-12-13 02:33:20|||||||||2
1734057210000|2024-12-13 02:33:30|6058.34|6057.64|6058.22|6057.52|6058.34|6057.64|6058.22|6057.52|8
1734057230000|2024-12-13 02:33:50|||||||||4
1734057250000|2024-12-13 02:34:10|||||||||4
1734057280000|2024-12-13 02:34:40|6058.34|6057.64|6058.47|6057.77|6058.47|6057.77|6058.34|6057.64|14
1734057300000|2024-12-13 02:35:00|||||||||15
1734057320000|2024-12-13 02:35:20|6058.72|6058.02|6058.72|6058.02|6058.72|6058.02|6058.72|6058.02|10
1734057330000|2024-12-13 02:35:30|||||||||12
1734057360000|2024-12-13 02:36:00|6058.59|6057.89|6058.72|6058.02|6058.72|6058.02|6058.59|6057.89|11
1734057370000|2024-12-13 02:36:10|6058.97|6058.27|6058.84|6058.14|6058.97|6058.27|6058.84|6058.14|17
1734057380000|2024-12-13 02:36:20|6058.97|6058.27|6058.72|6058.02|6058.97|6058.27|6058.72|6058.02|6
1734057390000|2024-12-13 02:36:30|6058.59|6057.89|6058.47|6057.77|6058.59|6057.89|6058.47|6057.77|8
1734057410000|2024-12-13 02:36:50|6058.59|6057.89|6058.72|6058.02|6058.72|6058.02|6058.47|6057.77|22
1734057420000|2024-12-13 02:37:00|6058.59|6057.89|6058.47|6057.77|6058.59|6057.89|6058.47|6057.77|1
1734057430000|2024-12-13 02:37:10|6058.59|6057.89|6058.47|6057.77|6058.72|6058.02|6058.47|6057.77|20
1734057470000|2024-12-13 02:37:50|6058.22|6057.52|6058.22|6057.52|6058.22|6057.52|6058.22|6057.52|51
1734057480000|2024-12-13 02:38:00|6058.34|6057.64|6058.22|6057.52|6058.34|6057.64|6058.22|6057.52|121
1734057490000|2024-12-13 02:38:10|6057.97|6057.27|6058.22|6057.52|6058.22|6057.52|6057.97|6057.27|18
1734057500000|2024-12-13 02:38:20|6058.09|6057.39|6058.22|6057.52|6058.22|6057.52|6058.09|6057.39|6
1734057520000|2024-12-13 02:38:40|6058.09|6057.39|6058.22|6057.52|6058.22|6057.52|6058.09|6057.39|10
1734057540000|2024-12-13 02:39:00|||||||||6
1734057560000|2024-12-13 02:39:20|6058.09|6057.39|6058.09|6057.39|6058.09|6057.39|6058.09|6057.39|10
1734057570000|2024-12-13 02:39:30|6057.97|6057.27|6058.22|6057.52|6058.22|6057.52|6057.97|6057.27|6
1734057580000|2024-12-13 02:39:40|6058.09|6057.39|6057.97|6057.27|6058.09|6057.39|6057.97|6057.27|3
1734057590000|2024-12-13 02:39:50|6057.72|6057.02|6057.97|6057.27|6057.97|6057.27|6057.72|6057.02|46
1734057600000|2024-12-13 02:40:00|6057.84|6057.14|6057.97|6057.27|6057.97|6057.27|6057.72|6057.02|15
1734057610000|2024-12-13 02:40:10|6057.84|6057.14|6057.84|6057.14|6057.97|6057.27|6057.72|6057.02|6
1734057620000|2024-12-13 02:40:20|6057.97|6057.27|6057.97|6057.27|6057.97|6057.27|6057.97|6057.27|8
1734057630000|2024-12-13 02:40:30|||||||||3
1734057640000|2024-12-13 02:40:40|6058.22|6057.52|6057.97|6057.27|6058.22|6057.52|6057.97|6057.27|14
1734057660000|2024-12-13 02:41:00|6057.72|6057.02|6057.72|6057.02|6057.84|6057.14|6057.72|6057.02|26
1734057670000|2024-12-13 02:41:10|6057.84|6057.14|6057.72|6057.02|6057.84|6057.14|6057.72|6057.02|5
1734057750000|2024-12-13 02:42:30|||||||||14
1734057760000|2024-12-13 02:42:40|6057.47|6056.77|6057.47|6056.77|6057.47|6056.77|6057.47|6056.77|16
1734057770000|2024-12-13 02:42:50|||||||||2
1734057790000|2024-12-13 02:43:10|6057.34|6056.64|6057.22|6056.52|6057.34|6056.64|6057.09|6056.39|40
1734057800000|2024-12-13 02:43:20|6057.34|6056.64|6057.22|6056.52|6057.34|6056.64|6057.22|6056.52|19
1734057810000|2024-12-13 02:43:30|6057.34|6056.64|6057.47|6056.77|6057.47|6056.77|6057.34|6056.64|42
1734057830000|2024-12-13 02:43:50|||||||||2
1734057860000|2024-12-13 02:44:20|6057.34|6056.64|6057.47|6056.77|6057.47|6056.77|6057.34|6056.64|25
1734057870000|2024-12-13 02:44:30|6057.34|6056.64|6057.22|6056.52|6057.34|6056.64|6057.22|6056.52|5
1734057880000|2024-12-13 02:44:40|||||||||1
1734057900000|2024-12-13 02:45:00|6057.47|6056.77|6057.47|6056.77|6057.47|6056.77|6057.47|6056.77|45
1734057910000|2024-12-13 02:45:10|6057.72|6057.02|6057.59|6056.89|6057.72|6057.02|6057.59|6056.89|18
1734057920000|2024-12-13 02:45:20|6057.47|6056.77|6057.47|6056.77|6057.47|6056.77|6057.47|6056.77|6
1734057930000|2024-12-13 02:45:30|6057.59|6056.89|6057.47|6056.77|6057.59|6056.89|6057.47|6056.77|14
1734057940000|2024-12-13 02:45:40|6057.59|6056.89|6057.47|6056.77|6057.72|6057.02|6057.47|6056.77|6
1734057980000|2024-12-13 02:46:20|||||||||5
1734058000000|2024-12-13 02:46:40|6057.72|6057.02|6057.72|6057.02|6057.72|6057.02|6057.72|6057.02|15
1734058010000|2024-12-13 02:46:50|6057.59|6056.89|6057.72|6057.02|6057.72|6057.02|6057.59|6056.89|13
1734058020000|2024-12-13 02:47:00|||||||||2
1734058040000|2024-12-13 02:47:20|6057.84|6057.14|6057.72|6057.02|6057.97|6057.27|6057.72|6057.02|44
1734058060000|2024-12-13 02:47:40|6057.59|6056.89|6057.47|6056.77|6057.59|6056.89|6057.47|6056.77|23
1734058070000|2024-12-13 02:47:50|6057.59|6056.89|6057.47|6056.77|6057.59|6056.89|6057.47|6056.77|6
1734058080000|2024-12-13 02:48:00|6057.59|6056.89|6057.72|6057.02|6058.47|6057.77|6057.47|6056.77|248
1734058100000|2024-12-13 02:48:20|||||||||16
1734058130000|2024-12-13 02:48:50|6057.97|6057.27|6057.97|6057.27|6057.97|6057.27|6057.72|6057.02|25
1734058140000|2024-12-13 02:49:00|6057.84|6057.14|6057.47|6056.77|6057.97|6057.27|6057.47|6056.77|11
1734058150000|2024-12-13 02:49:10|6057.59|6056.89|6057.47|6056.77|6057.72|6057.02|6057.47|6056.77|16
1734058180000|2024-12-13 02:49:40|6057.59|6056.89|6057.59|6056.89|6057.72|6057.02|6057.47|6056.77|27
1734058190000|2024-12-13 02:49:50|6057.72|6057.02|6057.72|6057.02|6057.72|6057.02|6057.59|6056.89|2
1734058200000|2024-12-13 02:50:00|6057.59|6056.89|6057.47|6056.77|6057.59|6056.89|6057.47|6056.77|7
1734058210000|2024-12-13 02:50:10|6057.59|6056.89|6057.47|6056.77|6057.59|6056.89|6057.47|6056.77|4
1734058230000|2024-12-13 02:50:30|||||||||1
1734058240000|2024-12-13 02:50:40|6057.59|6056.89|6057.59|6056.89|6057.59|6056.89|6057.59|6056.89|9
1734058250000|2024-12-13 02:50:50|6057.72|6057.02|6057.72|6057.02|6057.72|6057.02|6057.47|6056.77|14
1734058260000|2024-12-13 02:51:00|6057.59|6056.89|6057.59|6056.89|6057.59|6056.89|6057.47|6056.77|6
1734058270000|2024-12-13 02:51:10|6057.47|6056.77|6057.72|6057.02|6057.72|6057.02|6057.47|6056.77|6
1734058300000|2024-12-13 02:51:40|||||||||4
1734058310000|2024-12-13 02:51:50|6057.47|6056.77|6057.47|6056.77|6057.47|6056.77|6057.47|6056.77|8
1734058320000|2024-12-13 02:52:00|6057.34|6056.64|6056.97|6056.27|6057.34|6056.64|6056.97|6056.27|71
1734058330000|2024-12-13 02:52:10|||||||||4
1734058340000|2024-12-13 02:52:20|6057.22|6056.52|6057.22|6056.52|6057.22|6056.52|6057.09|6056.39|37
1734058350000|2024-12-13 02:52:30|||||||||1
1734058360000|2024-12-13 02:52:40|6057.34|6056.64|6057.47|6056.77|6057.47|6056.77|6057.34|6056.64|24
1734058380000|2024-12-13 02:53:00|6057.72|6057.02|6057.47|6056.77|6057.72|6057.02|6057.47|6056.77|17
1734058390000|2024-12-13 02:53:10|||||||||2
1734058400000|2024-12-13 02:53:20|||||||||2
1734058410000|2024-12-13 02:53:30|6057.34|6056.64|6057.34|6056.64|6057.47|6056.77|6057.22|6056.52|11
1734058420000|2024-12-13 02:53:40|6057.47|6056.77|6057.47|6056.77|6057.47|6056.77|6057.47|6056.77|2
1734058450000|2024-12-13 02:54:10|6057.72|6057.02|6057.72|6057.02|6057.72|6057.02|6057.72|6057.02|12
1734058470000|2024-12-13 02:54:30|6057.59|6056.89|6057.59|6056.89|6057.72|6057.02|6057.47|6056.77|12
1734058480000|2024-12-13 02:54:40|6057.47|6056.77|6057.34|6056.64|6057.47|6056.77|6057.34|6056.64|12
1734058490000|2024-12-13 02:54:50|6057.22|6056.52|6057.22|6056.52|6057.47|6056.77|6057.09|6056.39|27
1734058500000|2024-12-13 02:55:00|6057.09|6056.39|6056.97|6056.27|6057.09|6056.39|6056.97|6056.27|4
1734058510000|2024-12-13 02:55:10|6057.22|6056.52|6057.22|6056.52|6057.22|6056.52|6057.22|6056.52|10
1734058540000|2024-12-13 02:55:40|6057.34|6056.64|6057.47|6056.77|6057.47|6056.77|6057.22|6056.52|25
1734058560000|2024-12-13 02:56:00|||||||||4
1734058570000|2024-12-13 02:56:10|6057.59|6056.89|6057.72|6057.02|6057.72|6057.02|6057.47|6056.77|14
1734058580000|2024-12-13 02:56:20|||||||||4
1734058600000|2024-12-13 02:56:40|6057.84|6057.14|6057.97|6057.27|6057.97|6057.27|6057.84|6057.14|18
1734058610000|2024-12-13 02:56:50|6058.22|6057.52|6058.22|6057.52|6058.22|6057.52|6058.22|6057.52|7
1734058620000|2024-12-13 02:57:00|||||||||1
1734058630000|2024-12-13 02:57:10|||||||||6
1734058640000|2024-12-13 02:57:20|||||||||14
1734058650000|2024-12-13 02:57:30|6058.09|6057.39|6057.97|6057.27|6058.09|6057.39|6057.97|6057.27|10
1734058660000|2024-12-13 02:57:40|6058.09|6057.39|6058.09|6057.39|6058.22|6057.52|6058.09|6057.39|5
1734058670000|2024-12-13 02:57:50|6058.22|6057.52|6058.22|6057.52|6058.22|6057.52|6058.09|6057.39|0
1734058680000|2024-12-13 02:58:00|6058.09|6057.39|6057.97|6057.27|6058.22|6057.52|6057.97|6057.27|5
1734058690000|2024-12-13 02:58:10|6058.09|6057.39|6058.47|6057.77|6058.47|6057.77|6058.09|6057.39|27
1734058710000|2024-12-13 02:58:30|6058.34|6057.64|6058.22|6057.52|6058.34|6057.64|6058.22|6057.52|15
1734058720000|2024-12-13 02:58:40|6058.09|6057.39|6058.22|6057.52|6058.22|6057.52|6058.09|6057.39|8
1734058730000|2024-12-13 02:58:50|6058.09|6057.39|6058.22|6057.52|6058.22|6057.52|6057.97|6057.27|14
1734058740000|2024-12-13 02:59:00|6058.09|6057.39|6058.22|6057.52|6058.22|6057.52|6058.09|6057.39|9
1734058770000|2024-12-13 02:59:30|6057.97|6057.27|6057.97|6057.27|6057.97|6057.27|6057.97|6057.27|29
1734058780000|2024-12-13 02:59:40|6058.09|6057.39|6058.22|6057.52|6058.22|6057.52|6057.97|6057.27|11
1734058790000|2024-12-13 02:59:50|6058.47|6057.77|6058.22|6057.52|6058.47|6057.77|6058.22|6057.52|30
1734058800000|2024-12-13 03:00:00|6058.47|6057.77|6058.47|6057.77|6058.47|6057.77|6058.22|6057.52|44
1734058810000|2024-12-13 03:00:10|6058.34|6057.64|6058.47|6057.77|6058.47|6057.77|6058.34|6057.64|12
1734058830000|2024-12-13 03:00:30|||||||||2
1734058840000|2024-12-13 03:00:40|6058.34|6057.64|6058.47|6057.77|6058.47|6057.77|6058.34|6057.64|8
1734058850000|2024-12-13 03:00:50|||||||||8
1734058870000|2024-12-13 03:01:10|6058.22|6057.52|6058.22|6057.52|6058.22|6057.52|6058.22|6057.52|8
1734058880000|2024-12-13 03:01:20|6058.34|6057.64|6058.47|6057.77|6058.47|6057.77|6058.34|6057.64|7
1734058890000|2024-12-13 03:01:30|6058.34|6057.64|6058.47|6057.77|6058.47|6057.77|6058.34|6057.64|13
1734058900000|2024-12-13 03:01:40|6058.34|6057.64|6058.34|6057.64|6058.34|6057.64|6058.34|6057.64|12
1734058910000|2024-12-13 03:01:50|6058.22|6057.52|6058.22|6057.52|6058.34|6057.64|6058.22|6057.52|4
1734058920000|2024-12-13 03:02:00|||||||||4
1734058940000|2024-12-13 03:02:20|||||||||17
1734058950000|2024-12-13 03:02:30|6058.34|6057.64|6058.22|6057.52|6058.47|6057.77|6058.22|6057.52|6
1734058970000|2024-12-13 03:02:50|||||||||5
1734058980000|2024-12-13 03:03:00|||||||||8
1734059000000|2024-12-13 03:03:20|6058.34|6057.64|6058.22|6057.52|6058.47|6057.77|6058.22|6057.52|19
1734059010000|2024-12-13 03:03:30|6057.97|6057.27|6058.09|6057.39|6058.09|6057.39|6057.97|6057.27|22
1734059020000|2024-12-13 03:03:40|6058.22|6057.52|6057.97|6057.27|6058.22|6057.52|6057.97|6057.27|3
1734059030000|2024-12-13 03:03:50|6057.72|6057.02|6057.47|6056.77|6057.72|6057.02|6057.47|6056.77|55
1734059040000|2024-12-13 03:04:00|6057.34|6056.64|6057.34|6056.64|6057.34|6056.64|6057.34|6056.64|11
1734059050000|2024-12-13 03:04:10|6057.47|6056.77|6057.47|6056.77|6057.47|6056.77|6057.22|6056.52|35
1734059060000|2024-12-13 03:04:20|6057.34|6056.64|6056.97|6056.27|6057.47|6056.77|6056.97|6056.27|36
1734059070000|2024-12-13 03:04:30|6057.09|6056.39|6057.22|6056.52|6057.22|6056.52|6056.97|6056.27|32
1734059080000|2024-12-13 03:04:40|6056.97|6056.27|6056.72|6056.02|6056.97|6056.27|6056.72|6056.02|21
1734059090000|2024-12-13 03:04:50|6056.47|6055.77|6056.47|6055.77|6056.47|6055.77|6056.34|6055.64|41
1734059100000|2024-12-13 03:05:00|6056.34|6055.64|6056.22|6055.52|6056.47|6055.77|6056.22|6055.52|43
1734059110000|2024-12-13 03:05:10|6056.34|6055.64|6056.47|6055.77|6056.47|6055.77|6056.22|6055.52|33
1734059120000|2024-12-13 03:05:20|||||||||1
1734059130000|2024-12-13 03:05:30|6056.59|6055.89|6056.84|6056.14|6056.84|6056.14|6056.59|6055.89|27
1734059140000|2024-12-13 03:05:40|6056.72|6056.02|6056.97|6056.27|6056.97|6056.27|6056.72|6056.02|12
1734059150000|2024-12-13 03:05:50|6056.84|6056.14|6056.47|6055.77|6056.84|6056.14|6056.47|6055.77|26
1734059160000|2024-12-13 03:06:00|6056.22|6055.52|6056.22|6055.52|6056.34|6055.64|6056.22|6055.52|13
1734059170000|2024-12-13 03:06:10|6056.34|6055.64|6056.47|6055.77|6056.47|6055.77|6056.22|6055.52|8
1734059180000|2024-12-13 03:06:20|6056.34|6055.64|6056.47|6055.77|6056.47|6055.77|6056.34|6055.64|0
1734059190000|2024-12-13 03:06:30|||||||||1
1734059220000|2024-12-13 03:07:00|6056.34|6055.64|6056.22|6055.52|6056.34|6055.64|6056.22|6055.52|16
1734059230000|2024-12-13 03:07:10|6056.34|6055.64|6056.34|6055.64|6056.34|6055.64|6056.34|6055.64|9
1734059240000|2024-12-13 03:07:20|6056.22|6055.52|6056.22|6055.52|6056.47|6055.77|6056.22|6055.52|7
1734059250000|2024-12-13 03:07:30|||||||||3
1734059270000|2024-12-13 03:07:50|||||||||15
1734059280000|2024-12-13 03:08:00|||||||||4
1734059290000|2024-12-13 03:08:10|6056.47|6055.77|6056.47|6055.77|6056.47|6055.77|6056.47|6055.77|21
1734059300000|2024-12-13 03:08:20|||||||||2
1734059310000|2024-12-13 03:08:30|6056.59|6055.89|6056.59|6055.89|6056.72|6056.02|6056.59|6055.89|18
1734059320000|2024-12-13 03:08:40|6056.47|6055.77|6056.47|6055.77|6056.47|6055.77|6056.47|6055.77|4
1734059330000|2024-12-13 03:08:50|||||||||4
1734059350000|2024-12-13 03:09:10|||||||||163
1734059360000|2024-12-13 03:09:20|6056.59|6055.89|6056.72|6056.02|6056.72|6056.02|6056.47|6055.77|21
1734059370000|2024-12-13 03:09:30|6056.59|6055.89|6056.47|6055.77|6056.59|6055.89|6056.47|6055.77|0
1734059400000|2024-12-13 03:10:00|||||||||15
1734059410000|2024-12-13 03:10:10|||||||||2
1734059420000|2024-12-13 03:10:20|6056.59|6055.89|6056.72|6056.02|6056.72|6056.02|6056.59|6055.89|9
1734059430000|2024-12-13 03:10:30|||||||||3
1734059450000|2024-12-13 03:10:50|||||||||3
1734059460000|2024-12-13 03:11:00|6056.81|6056.11|6057.06|6056.36|6057.06|6056.36|6056.81|6056.11|20
1734059470000|2024-12-13 03:11:10|6057.17|6056.47|6057.17|6056.47|6057.17|6056.47|6057.17|6056.47|3
1734059490000|2024-12-13 03:11:30|6057.29|6056.59|6057.17|6056.47|6057.42|6056.72|6057.17|6056.47|47
1734059500000|2024-12-13 03:11:40|6057.24|6056.54|6057.38|6056.68|6057.38|6056.68|6057.24|6056.54|3
1734059510000|2024-12-13 03:11:50|6057.43|6056.73|6057.59|6056.89|6057.59|6056.89|6057.43|6056.73|0
1734059520000|2024-12-13 03:12:00|6057.64|6056.94|6057.64|6056.94|6057.76|6057.06|6057.64|6056.94|3
1734059530000|2024-12-13 03:12:10|6057.39|6056.69|6057.65|6056.95|6057.65|6056.95|6057.39|6056.69|28
1734059540000|2024-12-13 03:12:20|6057.72|6057.02|6057.78|6057.08|6057.78|6057.08|6057.72|6057.02|1
1734059550000|2024-12-13 03:12:30|6057.83|6057.13|6057.83|6057.13|6057.83|6057.13|6057.83|6057.13|0
1734059560000|2024-12-13 03:12:40|6057.91|6057.21|6058.21|6057.51|6058.21|6057.51|6057.91|6057.21|0
1734059570000|2024-12-13 03:12:50|6058.3|6057.6|6058.42|6057.72|6058.42|6057.72|6058.3|6057.6|11
1734059580000|2024-12-13 03:13:00|6058.52|6057.82|6058.84|6058.14|6058.84|6058.14|6058.4|6057.7|30
1734059590000|2024-12-13 03:13:10|6058.87|6058.17|6058.88|6058.18|6058.88|6058.18|6058.75|6058.05|8
1734059600000|2024-12-13 03:13:20|||||||||1
1734059620000|2024-12-13 03:13:40|||||||||2
1734059630000|2024-12-13 03:13:50|6059|6058.3|6059.13|6058.43|6059.13|6058.43|6059|6058.3|9
1734059640000|2024-12-13 03:14:00|6059|6058.3|6059.13|6058.43|6059.13|6058.43|6059|6058.3|19
1734059650000|2024-12-13 03:14:10|6058.88|6058.18|6058.88|6058.18|6058.88|6058.18|6058.88|6058.18|10
1734059660000|2024-12-13 03:14:20|6058.75|6058.05|6058.63|6057.93|6058.75|6058.05|6058.63|6057.93|18
1734059670000|2024-12-13 03:14:30|||||||||1
1734059680000|2024-12-13 03:14:40|6058.75|6058.05|6058.63|6057.93|6058.75|6058.05|6058.63|6057.93|7
1734059690000|2024-12-13 03:14:50|||||||||3
1734059700000|2024-12-13 03:15:00|||||||||9
1734059710000|2024-12-13 03:15:10|||||||||4
1734059730000|2024-12-13 03:15:30|||||||||4
1734059750000|2024-12-13 03:15:50|6058.38|6057.68|6058.38|6057.68|6058.38|6057.68|6058.38|6057.68|12
1734059760000|2024-12-13 03:16:00|6058.5|6057.8|6058.38|6057.68|6058.5|6057.8|6058.38|6057.68|5
1734059770000|2024-12-13 03:16:10|||||||||5
1734059780000|2024-12-13 03:16:20|6058.5|6057.8|6058.38|6057.68|6058.5|6057.8|6058.38|6057.68|25
1734059800000|2024-12-13 03:16:40|6058.25|6057.55|6058.38|6057.68|6058.38|6057.68|6058.13|6057.43|26
1734059810000|2024-12-13 03:16:50|||||||||1
1734059840000|2024-12-13 03:17:20|6058.13|6057.43|6058.25|6057.55|6058.38|6057.68|6058.13|6057.43|23
1734059850000|2024-12-13 03:17:30|6058.38|6057.68|6058.13|6057.43|6058.38|6057.68|6058.13|6057.43|1
1734059870000|2024-12-13 03:17:50|6058.25|6057.55|6058.63|6057.93|6058.63|6057.93|6058.25|6057.55|16
1734059880000|2024-12-13 03:18:00|6058.88|6058.18|6058.88|6058.18|6058.88|6058.18|6058.88|6058.18|5
1734059890000|2024-12-13 03:18:10|||||||||1
1734059900000|2024-12-13 03:18:20|6059|6058.3|6058.88|6058.18|6059|6058.3|6058.88|6058.18|15
1734059910000|2024-12-13 03:18:30|6058.75|6058.05|6058.75|6058.05|6058.88|6058.18|6058.75|6058.05|10
1734059920000|2024-12-13 03:18:40|6058.63|6057.93|6058.63|6057.93|6058.63|6057.93|6058.63|6057.93|0
1734059930000|2024-12-13 03:18:50|||||||||3
1734059940000|2024-12-13 03:19:00|6058.75|6058.05|6058.75|6058.05|6058.75|6058.05|6058.75|6058.05|10
1734059950000|2024-12-13 03:19:10|6058.88|6058.18|6058.63|6057.93|6058.88|6058.18|6058.63|6057.93|6
1734059960000|2024-12-13 03:19:20|6058.88|6058.18|6058.88|6058.18|6058.88|6058.18|6058.88|6058.18|34
1734059980000|2024-12-13 03:19:40|6059|6058.3|6059.13|6058.43|6059.13|6058.43|6059|6058.3|16
1734059990000|2024-12-13 03:19:50|6059.38|6058.68|6059.38|6058.68|6059.38|6058.68|6059.38|6058.68|28
1734060000000|2024-12-13 03:20:00|6059.13|6058.43|6058.88|6058.18|6059.13|6058.43|6058.88|6058.18|13
1734060030000|2024-12-13 03:20:30|6058.63|6057.93|6058.63|6057.93|6058.63|6057.93|6058.63|6057.93|16
1734060040000|2024-12-13 03:20:40|6058.5|6057.8|6058.63|6057.93|6058.63|6057.93|6058.38|6057.68|19
1734060050000|2024-12-13 03:20:50|6058.5|6057.8|6058.38|6057.68|6058.5|6057.8|6058.38|6057.68|11
1734060070000|2024-12-13 03:21:10|||||||||9
1734060090000|2024-12-13 03:21:30|6058.25|6057.55|6058.38|6057.68|6058.38|6057.68|6058.13|6057.43|13
1734060100000|2024-12-13 03:21:40|||||||||1
1734060110000|2024-12-13 03:21:50|||||||||5
1734060120000|2024-12-13 03:22:00|||||||||6
1734060140000|2024-12-13 03:22:20|||||||||5
1734060160000|2024-12-13 03:22:40|||||||||2
1734060170000|2024-12-13 03:22:50|||||||||3
1734060180000|2024-12-13 03:23:00|6058.25|6057.55|6058.38|6057.68|6058.38|6057.68|6058.25|6057.55|5
1734060190000|2024-12-13 03:23:10|||||||||30
1734060200000|2024-12-13 03:23:20|6058.5|6057.8|6058.63|6057.93|6058.63|6057.93|6058.5|6057.8|15
1734060210000|2024-12-13 03:23:30|||||||||1
1734060240000|2024-12-13 03:24:00|6058.13|6057.43|6058.13|6057.43|6058.13|6057.43|6057.88|6057.18|34
1734060260000|2024-12-13 03:24:20|6057.88|6057.18|6057.88|6057.18|6057.88|6057.18|6057.88|6057.18|22
1734060270000|2024-12-13 03:24:30|6058|6057.3|6058.13|6057.43|6058.13|6057.43|6057.88|6057.18|16
1734060290000|2024-12-13 03:24:50|||||||||6
1734060300000|2024-12-13 03:25:00|6057.88|6057.18|6058.13|6057.43|6058.13|6057.43|6057.88|6057.18|11
1734060310000|2024-12-13 03:25:10|6058|6057.3|6057.88|6057.18|6058|6057.3|6057.88|6057.18|4
1734060320000|2024-12-13 03:25:20|6058|6057.3|6057.88|6057.18|6058.13|6057.43|6057.88|6057.18|16
1734060340000|2024-12-13 03:25:40|6058|6057.3|6058.13|6057.43|6058.13|6057.43|6058|6057.3|8
1734060350000|2024-12-13 03:25:50|6058|6057.3|6057.88|6057.18|6058|6057.3|6057.88|6057.18|2
1734060360000|2024-12-13 03:26:00|6057.63|6056.93|6057.13|6056.43|6057.63|6056.93|6057.13|6056.43|118
1734060370000|2024-12-13 03:26:10|6057.38|6056.68|6057.38|6056.68|6057.38|6056.68|6057.38|6056.68|19
1734060380000|2024-12-13 03:26:20|||||||||6
1734060390000|2024-12-13 03:26:30|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|2
1734060400000|2024-12-13 03:26:40|6057.38|6056.68|6057.38|6056.68|6057.38|6056.68|6057.38|6056.68|9
1734060410000|2024-12-13 03:26:50|6057.25|6056.55|6057.13|6056.43|6057.25|6056.55|6057.13|6056.43|12
1734060420000|2024-12-13 03:27:00|6056.63|6055.93|6056.63|6055.93|6056.63|6055.93|6056.63|6055.93|40
1734060430000|2024-12-13 03:27:10|6056.88|6056.18|6056.88|6056.18|6056.88|6056.18|6056.63|6055.93|37
1734060440000|2024-12-13 03:27:20|||||||||125
1734060460000|2024-12-13 03:27:40|||||||||1
1734060480000|2024-12-13 03:28:00|6056.75|6056.05|6056.88|6056.18|6056.88|6056.18|6056.75|6056.05|12
1734060490000|2024-12-13 03:28:10|||||||||1
1734060510000|2024-12-13 03:28:30|||||||||3
1734060520000|2024-12-13 03:28:40|||||||||1
1734060530000|2024-12-13 03:28:50|||||||||2
1734060540000|2024-12-13 03:29:00|||||||||2
1734060550000|2024-12-13 03:29:10|6057|6056.3|6056.88|6056.18|6057.13|6056.43|6056.88|6056.18|44
1734060580000|2024-12-13 03:29:40|6056.75|6056.05|6056.63|6055.93|6056.88|6056.18|6056.63|6055.93|52
1734060590000|2024-12-13 03:29:50|||||||||6
1734060600000|2024-12-13 03:30:00|||||||||3
1734060610000|2024-12-13 03:30:10|6056.75|6056.05|6056.88|6056.18|6056.88|6056.18|6056.63|6055.93|12
1734060630000|2024-12-13 03:30:30|6057.13|6056.43|6057.13|6056.43|6057.13|6056.43|6057|6056.3|8
1734060650000|2024-12-13 03:30:50|6057.25|6056.55|6057.25|6056.55|6057.38|6056.68|6057.25|6056.55|25
1734060660000|2024-12-13 03:31:00|6057.38|6056.68|6057.38|6056.68|6057.38|6056.68|6057.13|6056.43|7
1734060670000|2024-12-13 03:31:10|6057.5|6056.8|6057.38|6056.68|6057.5|6056.8|6057.38|6056.68|36
1734060690000|2024-12-13 03:31:30|||||||||10
1734060720000|2024-12-13 03:32:00|6057.25|6056.55|6057.13|6056.43|6057.25|6056.55|6057.13|6056.43|22
1734060730000|2024-12-13 03:32:10|6057|6056.3|6056.88|6056.18|6057|6056.3|6056.88|6056.18|11
1734060740000|2024-12-13 03:32:20|6057|6056.3|6056.88|6056.18|6057|6056.3|6056.88|6056.18|8
1734060750000|2024-12-13 03:32:30|6057.13|6056.43|6056.88|6056.18|6057.13|6056.43|6056.88|6056.18|8
1734060780000|2024-12-13 03:33:00|||||||||4
1734060800000|2024-12-13 03:33:20|||||||||3
1734060820000|2024-12-13 03:33:40|6057|6056.3|6056.88|6056.18|6057|6056.3|6056.88|6056.18|10
1734060830000|2024-12-13 03:33:50|6057|6056.3|6057.13|6056.43|6057.13|6056.43|6057|6056.3|10
1734060850000|2024-12-13 03:34:10|6057.38|6056.68|6057.38|6056.68|6057.38|6056.68|6057.38|6056.68|2
1734060860000|2024-12-13 03:34:20|||||||||1
1734060870000|2024-12-13 03:34:30|6057.25|6056.55|6057.13|6056.43|6057.38|6056.68|6057.13|6056.43|9
1734060880000|2024-12-13 03:34:40|6057.25|6056.55|6057.38|6056.68|6057.38|6056.68|6057.25|6056.55|4
1734060890000|2024-12-13 03:34:50|6057.25|6056.55|6057.38|6056.68|6057.38|6056.68|6057.25|6056.55|3
1734060900000|2024-12-13 03:35:00|||||||||2
1734060910000|2024-12-13 03:35:10|||||||||1
1734060930000|2024-12-13 03:35:30|||||||||15
1734060940000|2024-12-13 03:35:40|6057.25|6056.55|6057.38|6056.68|6057.38|6056.68|6057.25|6056.55|4
1734060950000|2024-12-13 03:35:50|6057.13|6056.43|6057|6056.3|6057.13|6056.43|6057|6056.3|19
1734060960000|2024-12-13 03:36:00|6057.13|6056.43|6057.13|6056.43|6057.13|6056.43|6057.13|6056.43|11
1734060970000|2024-12-13 03:36:10|6057|6056.3|6057|6056.3|6057|6056.3|6057|6056.3|8
1734060980000|2024-12-13 03:36:20|6057.13|6056.43|6057.13|6056.43|6057.13|6056.43|6057.13|6056.43|1
1734060990000|2024-12-13 03:36:30|6057|6056.3|6057.13|6056.43|6057.13|6056.43|6057|6056.3|5
1734061000000|2024-12-13 03:36:40|6057|6056.3|6057.13|6056.43|6057.13|6056.43|6057|6056.3|1
1734061020000|2024-12-13 03:37:00|||||||||10
1734061030000|2024-12-13 03:37:10|6057.25|6056.55|6057.38|6056.68|6057.38|6056.68|6057.25|6056.55|17
1734061040000|2024-12-13 03:37:20|||||||||4
1734061060000|2024-12-13 03:37:40|6057.5|6056.8|6057.63|6056.93|6057.63|6056.93|6057.5|6056.8|9
1734061070000|2024-12-13 03:37:50|6057.75|6057.05|6058.25|6057.55|6058.25|6057.55|6057.63|6056.93|26
1734061080000|2024-12-13 03:38:00|6058.13|6057.43|6057.88|6057.18|6058.13|6057.43|6057.88|6057.18|14
1734061090000|2024-12-13 03:38:10|6058.13|6057.43|6058.13|6057.43|6058.13|6057.43|6057.88|6057.18|20
1734061100000|2024-12-13 03:38:20|6058|6057.3|6058.13|6057.43|6058.13|6057.43|6057.88|6057.18|6
1734061110000|2024-12-13 03:38:30|6058|6057.3|6058.13|6057.43|6058.13|6057.43|6057.88|6057.18|87
1734061130000|2024-12-13 03:38:50|||||||||2
1734061140000|2024-12-13 03:39:00|||||||||1
1734061170000|2024-12-13 03:39:30|||||||||29
1734061180000|2024-12-13 03:39:40|6058.25|6057.55|6058.13|6057.43|6058.25|6057.55|6058.13|6057.43|9
1734061200000|2024-12-13 03:40:00|6058.25|6057.55|6058.38|6057.68|6058.38|6057.68|6058.25|6057.55|12
1734061220000|2024-12-13 03:40:20|6058.25|6057.55|6058.13|6057.43|6058.25|6057.55|6058.13|6057.43|19
1734061250000|2024-12-13 03:40:50|6057.88|6057.18|6057.88|6057.18|6057.88|6057.18|6057.88|6057.18|35
1734061260000|2024-12-13 03:41:00|6057.63|6056.93|6057.5|6056.8|6057.63|6056.93|6057.5|6056.8|9
1734061270000|2024-12-13 03:41:10|6057.38|6056.68|6057|6056.3|6057.38|6056.68|6057|6056.3|30
1734061280000|2024-12-13 03:41:20|6056.88|6056.18|6057.13|6056.43|6057.13|6056.43|6056.88|6056.18|18
1734061290000|2024-12-13 03:41:30|6057|6056.3|6057.13|6056.43|6057.13|6056.43|6056.88|6056.18|21
1734061300000|2024-12-13 03:41:40|||||||||4
1734061330000|2024-12-13 03:42:10|6057.25|6056.55|6057.38|6056.68|6057.38|6056.68|6057.25|6056.55|21
1734061340000|2024-12-13 03:42:20|||||||||9
1734061370000|2024-12-13 03:42:50|6057.63|6056.93|6057.63|6056.93|6057.63|6056.93|6057.63|6056.93|8
1734061380000|2024-12-13 03:43:00|||||||||1
1734061390000|2024-12-13 03:43:10|6057.5|6056.8|6057.25|6056.55|6057.5|6056.8|6057.13|6056.43|21
1734061400000|2024-12-13 03:43:20|6057.13|6056.43|6057.38|6056.68|6057.38|6056.68|6057.13|6056.43|3
1734061410000|2024-12-13 03:43:30|||||||||9
1734061420000|2024-12-13 03:43:40|||||||||7
1734061440000|2024-12-13 03:44:00|6057.63|6056.93|6057.38|6056.68|6057.63|6056.93|6057.38|6056.68|15
1734061450000|2024-12-13 03:44:10|6057.5|6056.8|6057.38|6056.68|6057.5|6056.8|6057.38|6056.68|10
1734061470000|2024-12-13 03:44:30|6057.13|6056.43|6057.13|6056.43|6057.13|6056.43|6057.13|6056.43|15
1734061500000|2024-12-13 03:45:00|6057.25|6056.55|6057.13|6056.43|6057.25|6056.55|6057.13|6056.43|13
1734061520000|2024-12-13 03:45:20|6057.38|6056.68|6057.13|6056.43|6057.38|6056.68|6057.13|6056.43|12
1734061540000|2024-12-13 03:45:40|6057.25|6056.55|6057.13|6056.43|6057.25|6056.55|6057.13|6056.43|8
1734061550000|2024-12-13 03:45:50|6057.25|6056.55|6057.13|6056.43|6057.38|6056.68|6057.13|6056.43|9
1734061560000|2024-12-13 03:46:00|6057.38|6056.68|6057.38|6056.68|6057.38|6056.68|6057.38|6056.68|3
1734061600000|2024-12-13 03:46:40|6057.5|6056.8|6057.63|6056.93|6057.63|6056.93|6057.5|6056.8|63
1734061610000|2024-12-13 03:46:50|||||||||1
1734061620000|2024-12-13 03:47:00|6057.75|6057.05|6057.63|6056.93|6057.75|6057.05|6057.63|6056.93|11
1734061640000|2024-12-13 03:47:20|6057.75|6057.05|6057.63|6056.93|6057.75|6057.05|6057.63|6056.93|12
1734061650000|2024-12-13 03:47:30|6057.75|6057.05|6057.88|6057.18|6057.88|6057.18|6057.75|6057.05|5
1734061660000|2024-12-13 03:47:40|6057.75|6057.05|6057.63|6056.93|6057.75|6057.05|6057.63|6056.93|11
1734061670000|2024-12-13 03:47:50|6057.75|6057.05|6057.88|6057.18|6057.88|6057.18|6057.63|6056.93|17
1734061680000|2024-12-13 03:48:00|6058|6057.3|6057.88|6057.18|6058|6057.3|6057.88|6057.18|55
1734061710000|2024-12-13 03:48:30|||||||||8
1734061730000|2024-12-13 03:48:50|||||||||21
1734061740000|2024-12-13 03:49:00|6058|6057.3|6058|6057.3|6058|6057.3|6058|6057.3|11
1734061750000|2024-12-13 03:49:10|6058.13|6057.43|6058.13|6057.43|6058.13|6057.43|6058.13|6057.43|0
1734061760000|2024-12-13 03:49:20|6058.38|6057.68|6058.38|6057.68|6058.38|6057.68|6058.38|6057.68|47
1734061770000|2024-12-13 03:49:30|||||||||10
1734061780000|2024-12-13 03:49:40|6058.25|6057.55|6058.13|6057.43|6058.25|6057.55|6058.13|6057.43|7
1734061790000|2024-12-13 03:49:50|6058.25|6057.55|6058.38|6057.68|6058.38|6057.68|6058.25|6057.55|8
1734061810000|2024-12-13 03:50:10|6058.25|6057.55|6058.13|6057.43|6058.38|6057.68|6058.13|6057.43|37
1734061840000|2024-12-13 03:50:40|6057.88|6057.18|6057.88|6057.18|6057.88|6057.18|6057.88|6057.18|23
1734061850000|2024-12-13 03:50:50|||||||||9
1734061870000|2024-12-13 03:51:10|||||||||1
1734061880000|2024-12-13 03:51:20|6057.63|6056.93|6057.63|6056.93|6057.63|6056.93|6057.63|6056.93|31
1734061900000|2024-12-13 03:51:40|||||||||2
1734061920000|2024-12-13 03:52:00|||||||||4
1734061940000|2024-12-13 03:52:20|||||||||7
1734061950000|2024-12-13 03:52:30|6057.5|6056.8|6057.63|6056.93|6057.63|6056.93|6057.5|6056.8|19
1734061980000|2024-12-13 03:53:00|6057.38|6056.68|6057.38|6056.68|6057.38|6056.68|6057.38|6056.68|14
1734062000000|2024-12-13 03:53:20|||||||||2
1734062010000|2024-12-13 03:53:30|||||||||5
1734062020000|2024-12-13 03:53:40|6057.63|6056.93|6057.88|6057.18|6057.88|6057.18|6057.63|6056.93|20
1734062030000|2024-12-13 03:53:50|6058.13|6057.43|6058.13|6057.43|6058.13|6057.43|6058|6057.3|14
1734062040000|2024-12-13 03:54:00|6058|6057.3|6057.88|6057.18|6058.13|6057.43|6057.88|6057.18|14
1734062100000|2024-12-13 03:55:00|||||||||13
1734062130000|2024-12-13 03:55:30|||||||||5
1734062160000|2024-12-13 03:56:00|6058|6057.3|6058|6057.3|6058.13|6057.43|6057.88|6057.18|28
1734062170000|2024-12-13 03:56:10|6057.88|6057.18|6057.88|6057.18|6058|6057.3|6057.88|6057.18|2
1734062180000|2024-12-13 03:56:20|6058|6057.3|6057.88|6057.18|6058.13|6057.43|6057.88|6057.18|1
1734062190000|2024-12-13 03:56:30|||||||||3
1734062200000|2024-12-13 03:56:40|6057.63|6056.93|6057.63|6056.93|6057.63|6056.93|6057.63|6056.93|23
1734062210000|2024-12-13 03:56:50|6057.5|6056.8|6057.38|6056.68|6057.5|6056.8|6057.38|6056.68|17
1734062220000|2024-12-13 03:57:00|||||||||5
1734062230000|2024-12-13 03:57:10|6057.63|6056.93|6057.38|6056.68|6057.63|6056.93|6057.38|6056.68|28
1734062240000|2024-12-13 03:57:20|||||||||1
1734062250000|2024-12-13 03:57:30|6057.5|6056.8|6057.63|6056.93|6057.63|6056.93|6057.5|6056.8|19
1734062280000|2024-12-13 03:58:00|6057.38|6056.68|6057.63|6056.93|6057.63|6056.93|6057.38|6056.68|28
1734062310000|2024-12-13 03:58:30|||||||||4
1734062340000|2024-12-13 03:59:00|6057.5|6056.8|6057.38|6056.68|6057.5|6056.8|6057.38|6056.68|31
1734062360000|2024-12-13 03:59:20|6057.5|6056.8|6057.63|6056.93|6057.63|6056.93|6057.5|6056.8|10
1734062370000|2024-12-13 03:59:30|6057.5|6056.8|6057.5|6056.8|6057.5|6056.8|6057.5|6056.8|8
1734062380000|2024-12-13 03:59:40|6057.38|6056.68|6057.38|6056.68|6057.38|6056.68|6057.38|6056.68|0
1734062390000|2024-12-13 03:59:50|||||||||3
1734062400000|2024-12-13 04:00:00|6057.5|6056.8|6057.63|6056.93|6057.63|6056.93|6057.5|6056.8|9
1734062410000|2024-12-13 04:00:10|||||||||1
1734062450000|2024-12-13 04:00:50|6057.38|6056.68|6057.38|6056.68|6057.38|6056.68|6057.38|6056.68|17
1734062460000|2024-12-13 04:01:00|||||||||5
1734062470000|2024-12-13 04:01:10|6057.13|6056.43|6057.38|6056.68|6057.38|6056.68|6057.13|6056.43|29
1734062480000|2024-12-13 04:01:20|6057.13|6056.43|6057.38|6056.68|6057.38|6056.68|6057.13|6056.43|29
1734062490000|2024-12-13 04:01:30|6057.13|6056.43|6057.25|6056.55|6057.38|6056.68|6057.13|6056.43|32
1734062500000|2024-12-13 04:01:40|6057.13|6056.43|6056.63|6055.93|6057.38|6056.68|6056.63|6055.93|47
1734062510000|2024-12-13 04:01:50|||||||||4
1734062520000|2024-12-13 04:02:00|||||||||11
1734062530000|2024-12-13 04:02:10|||||||||1
1734062540000|2024-12-13 04:02:20|6056.88|6056.18|6056.88|6056.18|6056.88|6056.18|6056.75|6056.05|30
1734062550000|2024-12-13 04:02:30|6056.75|6056.05|6056.88|6056.18|6056.88|6056.18|6056.75|6056.05|8
1734062560000|2024-12-13 04:02:40|6057.13|6056.43|6057.13|6056.43|6057.13|6056.43|6057.13|6056.43|21
1734062570000|2024-12-13 04:02:50|6057.25|6056.55|6057.38|6056.68|6057.38|6056.68|6057.25|6056.55|11
1734062580000|2024-12-13 04:03:00|6057.25|6056.55|6057.13|6056.43|6057.25|6056.55|6057.13|6056.43|10
1734062590000|2024-12-13 04:03:10|||||||||3
1734062600000|2024-12-13 04:03:20|6057|6056.3|6056.88|6056.18|6057|6056.3|6056.88|6056.18|9
1734062610000|2024-12-13 04:03:30|||||||||3
1734062620000|2024-12-13 04:03:40|||||||||1
1734062650000|2024-12-13 04:04:10|6057|6056.3|6057.13|6056.43|6057.13|6056.43|6057|6056.3|15
1734062670000|2024-12-13 04:04:30|||||||||6
1734062680000|2024-12-13 04:04:40|6057.25|6056.55|6057.38|6056.68|6057.38|6056.68|6057.25|6056.55|6
1734062690000|2024-12-13 04:04:50|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|4
1734062700000|2024-12-13 04:05:00|6057.38|6056.68|6057.13|6056.43|6057.38|6056.68|6057.13|6056.43|6
1734062710000|2024-12-13 04:05:10|6057.38|6056.68|6057.13|6056.43|6057.38|6056.68|6057.13|6056.43|10
1734062720000|2024-12-13 04:05:20|||||||||4
1734062750000|2024-12-13 04:05:50|6057.25|6056.55|6057.38|6056.68|6057.38|6056.68|6057.25|6056.55|23
1734062760000|2024-12-13 04:06:00|||||||||4
1734062770000|2024-12-13 04:06:10|6057.5|6056.8|6057.63|6056.93|6057.63|6056.93|6057.5|6056.8|10
1734062790000|2024-12-13 04:06:30|6057.5|6056.8|6057.38|6056.68|6057.5|6056.8|6057.38|6056.68|9
1734062810000|2024-12-13 04:06:50|||||||||1
1734062820000|2024-12-13 04:07:00|||||||||2
1734062830000|2024-12-13 04:07:10|6057.25|6056.55|6057.38|6056.68|6057.38|6056.68|6057.25|6056.55|10
1734062840000|2024-12-13 04:07:20|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|7
1734062850000|2024-12-13 04:07:30|6057.38|6056.68|6057.38|6056.68|6057.38|6056.68|6057.38|6056.68|2
1734062890000|2024-12-13 04:08:10|6057.63|6056.93|6057.63|6056.93|6057.63|6056.93|6057.63|6056.93|13
1734062900000|2024-12-13 04:08:20|6057.5|6056.8|6057.38|6056.68|6057.5|6056.8|6057.38|6056.68|2
1734062920000|2024-12-13 04:08:40|6057.13|6056.43|6057.13|6056.43|6057.13|6056.43|6057.13|6056.43|14
1734062940000|2024-12-13 04:09:00|6057.25|6056.55|6057.5|6056.8|6057.5|6056.8|6057.25|6056.55|20
1734062950000|2024-12-13 04:09:10|6057.38|6056.68|6057.38|6056.68|6057.38|6056.68|6057.38|6056.68|0
1734062960000|2024-12-13 04:09:20|||||||||1
1734062970000|2024-12-13 04:09:30|6057.5|6056.8|6057.38|6056.68|6057.5|6056.8|6057.38|6056.68|21
1734062990000|2024-12-13 04:09:50|6057.13|6056.43|6057.25|6056.55|6057.25|6056.55|6057.13|6056.43|3
1734063000000|2024-12-13 04:10:00|6057.13|6056.43|6057.38|6056.68|6057.38|6056.68|6057.13|6056.43|3
1734063020000|2024-12-13 04:10:20|6057.25|6056.55|6057.38|6056.68|6057.38|6056.68|6057.25|6056.55|8
1734063030000|2024-12-13 04:10:30|||||||||4
1734063040000|2024-12-13 04:10:40|||||||||1
1734063100000|2024-12-13 04:11:40|6057.5|6056.8|6057.63|6056.93|6057.63|6056.93|6057.5|6056.8|21
1734063170000|2024-12-13 04:12:50|6057.88|6057.18|6057.88|6057.18|6057.88|6057.18|6057.88|6057.18|27
1734063220000|2024-12-13 04:13:40|||||||||20
1734063230000|2024-12-13 04:13:50|6058.13|6057.43|6058.13|6057.43|6058.13|6057.43|6058.13|6057.43|11
1734063240000|2024-12-13 04:14:00|||||||||6
1734063280000|2024-12-13 04:14:40|||||||||30
1734063290000|2024-12-13 04:14:50|6058|6057.3|6057.88|6057.18|6058|6057.3|6057.88|6057.18|12
1734063300000|2024-12-13 04:15:00|||||||||3
1734063310000|2024-12-13 04:15:10|6057.75|6057.05|6057.63|6056.93|6057.75|6057.05|6057.63|6056.93|15
1734063320000|2024-12-13 04:15:20|6057.5|6056.8|6057.38|6056.68|6057.5|6056.8|6057.38|6056.68|7
1734063340000|2024-12-13 04:15:40|6057.25|6056.55|6057.13|6056.43|6057.25|6056.55|6057.13|6056.43|27
1734063360000|2024-12-13 04:16:00|6057.25|6056.55|6056.88|6056.18|6057.25|6056.55|6056.88|6056.18|41
1734063370000|2024-12-13 04:16:10|6057.13|6056.43|6056.88|6056.18|6057.13|6056.43|6056.88|6056.18|17
1734063380000|2024-12-13 04:16:20|||||||||1
1734063390000|2024-12-13 04:16:30|||||||||28
1734063400000|2024-12-13 04:16:40|6056.75|6056.05|6057.13|6056.43|6057.13|6056.43|6056.63|6055.93|77
1734063410000|2024-12-13 04:16:50|6057.25|6056.55|6057.13|6056.43|6057.25|6056.55|6057.13|6056.43|32
1734063420000|2024-12-13 04:17:00|6057|6056.3|6056.88|6056.18|6057.13|6056.43|6056.88|6056.18|15
1734063430000|2024-12-13 04:17:10|6057.13|6056.43|6057.13|6056.43|6057.13|6056.43|6057.13|6056.43|6
1734063440000|2024-12-13 04:17:20|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|7
1734063450000|2024-12-13 04:17:30|6057.38|6056.68|6057.63|6056.93|6057.63|6056.93|6057.38|6056.68|16
1734063470000|2024-12-13 04:17:50|6057.75|6057.05|6057.63|6056.93|6057.75|6057.05|6057.63|6056.93|19
1734063490000|2024-12-13 04:18:10|||||||||9
1734063520000|2024-12-13 04:18:40|||||||||5
1734063560000|2024-12-13 04:19:20|6057.5|6056.8|6057.5|6056.8|6057.5|6056.8|6057.5|6056.8|15
1734063570000|2024-12-13 04:19:30|6057.63|6056.93|6057.38|6056.68|6057.63|6056.93|6057.38|6056.68|27
1734063600000|2024-12-13 04:20:00|6057.5|6056.8|6057.88|6057.18|6057.88|6057.18|6057.5|6056.8|10
1734063610000|2024-12-13 04:20:10|6058|6057.3|6057.88|6057.18|6058|6057.3|6057.88|6057.18|12
1734063630000|2024-12-13 04:20:30|||||||||8
1734063640000|2024-12-13 04:20:40|||||||||14
1734063650000|2024-12-13 04:20:50|||||||||2
1734063670000|2024-12-13 04:21:10|||||||||6
1734063680000|2024-12-13 04:21:20|6057.75|6057.05|6057.63|6056.93|6057.75|6057.05|6057.63|6056.93|11
1734063700000|2024-12-13 04:21:40|||||||||7
1734063720000|2024-12-13 04:22:00|||||||||1
1734063730000|2024-12-13 04:22:10|6057.75|6057.05|6057.88|6057.18|6057.88|6057.18|6057.75|6057.05|12
1734063770000|2024-12-13 04:22:50|6058|6057.3|6057.88|6057.18|6058.13|6057.43|6057.88|6057.18|17
1734063800000|2024-12-13 04:23:20|6058|6057.3|6058.13|6057.43|6058.13|6057.43|6058|6057.3|19
1734063810000|2024-12-13 04:23:30|6058|6057.3|6058|6057.3|6058|6057.3|6058|6057.3|9
1734063820000|2024-12-13 04:23:40|6058.13|6057.43|6058.13|6057.43|6058.13|6057.43|6058|6057.3|1
1734063830000|2024-12-13 04:23:50|||||||||1
1734063840000|2024-12-13 04:24:00|6058.25|6057.55|6058.63|6057.93|6058.63|6057.93|6058.25|6057.55|47
1734063850000|2024-12-13 04:24:10|||||||||6
1734063860000|2024-12-13 04:24:20|||||||||7
1734063870000|2024-12-13 04:24:30|||||||||17
1734063880000|2024-12-13 04:24:40|6058.75|6058.05|6058.63|6057.93|6058.88|6058.18|6058.63|6057.93|38
1734063890000|2024-12-13 04:24:50|6058.75|6058.05|6058.88|6058.18|6059.13|6058.43|6058.75|6058.05|93
1734063900000|2024-12-13 04:25:00|6059|6058.3|6058.88|6058.18|6059|6058.3|6058.88|6058.18|12
1734063910000|2024-12-13 04:25:10|6058.63|6057.93|6058.63|6057.93|6058.63|6057.93|6058.63|6057.93|11
1734063920000|2024-12-13 04:25:20|6058.38|6057.68|6058.63|6057.93|6058.63|6057.93|6058.38|6057.68|58
1734063940000|2024-12-13 04:25:40|6058.5|6057.8|6058.5|6057.8|6058.5|6057.8|6058.5|6057.8|15
1734063950000|2024-12-13 04:25:50|6058.38|6057.68|6058.38|6057.68|6058.38|6057.68|6058.38|6057.68|3
1734063960000|2024-12-13 04:26:00|6058.5|6057.8|6058.38|6057.68|6058.5|6057.8|6058.38|6057.68|0
1734063980000|2024-12-13 04:26:20|||||||||4
1734063990000|2024-12-13 04:26:30|||||||||5
1734064000000|2024-12-13 04:26:40|6058.5|6057.8|6058.38|6057.68|6058.5|6057.8|6058.38|6057.68|14
1734064010000|2024-12-13 04:26:50|6058.5|6057.8|6058.63|6057.93|6058.63|6057.93|6058.5|6057.8|9
1734064060000|2024-12-13 04:27:40|||||||||11
1734064070000|2024-12-13 04:27:50|||||||||1
1734064080000|2024-12-13 04:28:00|||||||||2
1734064090000|2024-12-13 04:28:10|||||||||6
1734064100000|2024-12-13 04:28:20|||||||||1
1734064120000|2024-12-13 04:28:40|6058.5|6057.8|6058.63|6057.93|6058.63|6057.93|6058.5|6057.8|17
1734064130000|2024-12-13 04:28:50|||||||||1
1734064160000|2024-12-13 04:29:20|6058.75|6058.05|6058.63|6057.93|6058.75|6058.05|6058.63|6057.93|42
1734064170000|2024-12-13 04:29:30|6058.75|6058.05|6058.88|6058.18|6058.88|6058.18|6058.75|6058.05|6
1734064180000|2024-12-13 04:29:40|||||||||12
1734064200000|2024-12-13 04:30:00|6059|6058.3|6059.13|6058.43|6059.13|6058.43|6059|6058.3|17
1734064210000|2024-12-13 04:30:10|6058.88|6058.18|6059.13|6058.43|6059.13|6058.43|6058.88|6058.18|11
1734064220000|2024-12-13 04:30:20|||||||||10
1734064230000|2024-12-13 04:30:30|||||||||7
1734064240000|2024-12-13 04:30:40|||||||||8
1734064280000|2024-12-13 04:31:20|||||||||5
1734064300000|2024-12-13 04:31:40|||||||||8
1734064330000|2024-12-13 04:32:10|||||||||8
1734064360000|2024-12-13 04:32:40|6059.25|6058.55|6059.38|6058.68|6059.38|6058.68|6059.25|6058.55|65
1734064380000|2024-12-13 04:33:00|6059.5|6058.8|6059.38|6058.68|6059.5|6058.8|6059.13|6058.43|31
1734064390000|2024-12-13 04:33:10|||||||||3
1734064420000|2024-12-13 04:33:40|||||||||14
1734064450000|2024-12-13 04:34:10|6059.25|6058.55|6059.38|6058.68|6059.38|6058.68|6059.25|6058.55|52
1734064470000|2024-12-13 04:34:30|6059.25|6058.55|6059.38|6058.68|6059.38|6058.68|6059.25|6058.55|8
1734064500000|2024-12-13 04:35:00|||||||||6
1734064510000|2024-12-13 04:35:10|6059.63|6058.93|6059.63|6058.93|6059.63|6058.93|6059.63|6058.93|13
1734064520000|2024-12-13 04:35:20|||||||||4
1734064530000|2024-12-13 04:35:30|6059.75|6059.05|6059.88|6059.18|6059.88|6059.18|6059.63|6058.93|61
1734064540000|2024-12-13 04:35:40|6060|6059.3|6059.88|6059.18|6060|6059.3|6059.88|6059.18|36
1734064550000|2024-12-13 04:35:50|6059.63|6058.93|6059.63|6058.93|6059.63|6058.93|6059.63|6058.93|32
1734064570000|2024-12-13 04:36:10|6059.75|6059.05|6059.88|6059.18|6059.88|6059.18|6059.75|6059.05|14
1734064580000|2024-12-13 04:36:20|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|6060|6059.3|29
1734064590000|2024-12-13 04:36:30|||||||||6
1734064600000|2024-12-13 04:36:40|||||||||4
1734064610000|2024-12-13 04:36:50|6060.25|6059.55|6060.38|6059.68|6060.38|6059.68|6060.25|6059.55|26
1734064620000|2024-12-13 04:37:00|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|24
1734064640000|2024-12-13 04:37:20|||||||||5
1734064660000|2024-12-13 04:37:40|||||||||3
1734064670000|2024-12-13 04:37:50|||||||||2
1734064690000|2024-12-13 04:38:10|||||||||3
1734064700000|2024-12-13 04:38:20|||||||||2
1734064710000|2024-12-13 04:38:30|6060.25|6059.55|6060.38|6059.68|6060.38|6059.68|6060.25|6059.55|21
1734064730000|2024-12-13 04:38:50|||||||||4
1734064740000|2024-12-13 04:39:00|6060.25|6059.55|6060.13|6059.43|6060.25|6059.55|6060.13|6059.43|9
1734064750000|2024-12-13 04:39:10|6060.25|6059.55|6060.38|6059.68|6060.38|6059.68|6060.25|6059.55|14
1734064760000|2024-12-13 04:39:20|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|16
1734064770000|2024-12-13 04:39:30|6059.88|6059.18|6059.88|6059.18|6060.13|6059.43|6059.88|6059.18|268
1734064790000|2024-12-13 04:39:50|||||||||18
1734064800000|2024-12-13 04:40:00|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|16
1734064820000|2024-12-13 04:40:20|||||||||3
1734064830000|2024-12-13 04:40:30|6060.25|6059.55|6060.13|6059.43|6060.25|6059.55|6059.88|6059.18|57
1734064840000|2024-12-13 04:40:40|6059.88|6059.18|6059.88|6059.18|6060.13|6059.43|6059.88|6059.18|39
1734064850000|2024-12-13 04:40:50|||||||||3
1734064880000|2024-12-13 04:41:20|||||||||6
1734064910000|2024-12-13 04:41:50|6059.75|6059.05|6059.88|6059.18|6059.88|6059.18|6059.75|6059.05|22
1734064920000|2024-12-13 04:42:00|||||||||1
1734064930000|2024-12-13 04:42:10|6059.75|6059.05|6059.75|6059.05|6059.75|6059.05|6059.75|6059.05|23
1734064940000|2024-12-13 04:42:20|6059.88|6059.18|6059.88|6059.18|6059.88|6059.18|6059.88|6059.18|0
1734064950000|2024-12-13 04:42:30|||||||||1
1734064970000|2024-12-13 04:42:50|||||||||5
1734065000000|2024-12-13 04:43:20|||||||||7
1734065010000|2024-12-13 04:43:30|6059.63|6058.93|6059.63|6058.93|6059.63|6058.93|6059.63|6058.93|9
1734065020000|2024-12-13 04:43:40|6059.75|6059.05|6059.63|6058.93|6059.75|6059.05|6059.63|6058.93|15
1734065030000|2024-12-13 04:43:50|6059.75|6059.05|6059.63|6058.93|6059.75|6059.05|6059.63|6058.93|4
1734065070000|2024-12-13 04:44:30|||||||||5
1734065080000|2024-12-13 04:44:40|||||||||7
1734065090000|2024-12-13 04:44:50|6059.88|6059.18|6059.88|6059.18|6059.88|6059.18|6059.88|6059.18|14
1734065100000|2024-12-13 04:45:00|||||||||20
1734065110000|2024-12-13 04:45:10|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|8
1734065120000|2024-12-13 04:45:20|||||||||1
1734065140000|2024-12-13 04:45:40|6060.25|6059.55|6060.25|6059.55|6060.25|6059.55|6060.13|6059.43|19
1734065150000|2024-12-13 04:45:50|6060.13|6059.43|6060.38|6059.68|6060.38|6059.68|6060.13|6059.43|2
1734065160000|2024-12-13 04:46:00|||||||||1
1734065190000|2024-12-13 04:46:30|6060.63|6059.93|6060.63|6059.93|6060.63|6059.93|6060.63|6059.93|22
1734065200000|2024-12-13 04:46:40|6060.38|6059.68|6060.38|6059.68|6060.38|6059.68|6060.38|6059.68|13
1734065210000|2024-12-13 04:46:50|6060.5|6059.8|6060.38|6059.68|6060.63|6059.93|6060.38|6059.68|13
1734065220000|2024-12-13 04:47:00|6060.5|6059.8|6060.5|6059.8|6060.63|6059.93|6060.38|6059.68|9
1734065230000|2024-12-13 04:47:10|6060.38|6059.68|6060.38|6059.68|6060.38|6059.68|6060.38|6059.68|4
1734065240000|2024-12-13 04:47:20|||||||||3
1734065260000|2024-12-13 04:47:40|6060.5|6059.8|6060.63|6059.93|6060.63|6059.93|6060.5|6059.8|18
1734065270000|2024-12-13 04:47:50|||||||||2
1734065280000|2024-12-13 04:48:00|||||||||2
1734065290000|2024-12-13 04:48:10|||||||||5
1734065300000|2024-12-13 04:48:20|||||||||3
1734065360000|2024-12-13 04:49:20|6060.75|6060.05|6060.88|6060.18|6060.88|6060.18|6060.75|6060.05|66
1734065370000|2024-12-13 04:49:30|||||||||2
1734065380000|2024-12-13 04:49:40|||||||||5
1734065390000|2024-12-13 04:49:50|||||||||3
1734065420000|2024-12-13 04:50:20|||||||||27
1734065430000|2024-12-13 04:50:30|||||||||1
1734065440000|2024-12-13 04:50:40|||||||||4
1734065460000|2024-12-13 04:51:00|6060.75|6060.05|6060.63|6059.93|6060.75|6060.05|6060.63|6059.93|21
1734065470000|2024-12-13 04:51:10|6060.75|6060.05|6060.88|6060.18|6060.88|6060.18|6060.63|6059.93|15
1734065480000|2024-12-13 04:51:20|6060.75|6060.05|6060.63|6059.93|6060.75|6060.05|6060.63|6059.93|1
1734065500000|2024-12-13 04:51:40|6060.75|6060.05|6060.88|6060.18|6060.88|6060.18|6060.63|6059.93|37
1734065540000|2024-12-13 04:52:20|||||||||39
1734065580000|2024-12-13 04:53:00|6061|6060.3|6061.13|6060.43|6061.13|6060.43|6061|6060.3|56
1734065590000|2024-12-13 04:53:10|6061.25|6060.55|6061.38|6060.68|6061.38|6060.68|6061.25|6060.55|18
1734065600000|2024-12-13 04:53:20|||||||||6
1734065610000|2024-12-13 04:53:30|6061.5|6060.8|6061.38|6060.68|6061.63|6060.93|6061.38|6060.68|47
1734065620000|2024-12-13 04:53:40|||||||||5
1734065630000|2024-12-13 04:53:50|||||||||1
1734065640000|2024-12-13 04:54:00|||||||||8
1734065650000|2024-12-13 04:54:10|||||||||4
1734065670000|2024-12-13 04:54:30|||||||||3
1734065680000|2024-12-13 04:54:40|||||||||6
1734065690000|2024-12-13 04:54:50|||||||||1
1734065700000|2024-12-13 04:55:00|6061.5|6060.8|6061.5|6060.8|6061.5|6060.8|6061.5|6060.8|80
1734065710000|2024-12-13 04:55:10|6061.38|6060.68|6061.13|6060.43|6061.38|6060.68|6061.13|6060.43|14
1734065740000|2024-12-13 04:55:40|||||||||6
1734065750000|2024-12-13 04:55:50|||||||||4
1734065760000|2024-12-13 04:56:00|6061.38|6060.68|6061.38|6060.68|6061.38|6060.68|6061.38|6060.68|18
1734065790000|2024-12-13 04:56:30|6061.5|6060.8|6061.38|6060.68|6061.63|6060.93|6061.38|6060.68|29
1734065850000|2024-12-13 04:57:30|6061.5|6060.8|6061.38|6060.68|6061.5|6060.8|6061.38|6060.68|29
1734065870000|2024-12-13 04:57:50|6061.5|6060.8|6061.38|6060.68|6061.63|6060.93|6061.38|6060.68|20
1734065910000|2024-12-13 04:58:30|||||||||5
1734065930000|2024-12-13 04:58:50|6061.5|6060.8|6061.63|6060.93|6061.63|6060.93|6061.5|6060.8|13
1734065940000|2024-12-13 04:59:00|||||||||4
1734065950000|2024-12-13 04:59:10|||||||||3
1734065980000|2024-12-13 04:59:40|||||||||5
1734066010000|2024-12-13 05:00:10|6061.38|6060.68|6061.63|6060.93|6061.63|6060.93|6061.38|6060.68|43
1734066020000|2024-12-13 05:00:20|6061.5|6060.8|6061.38|6060.68|6061.63|6060.93|6061.38|6060.68|13
1734066030000|2024-12-13 05:00:30|6061.13|6060.43|6061.13|6060.43|6061.13|6060.43|6061.13|6060.43|13
1734066040000|2024-12-13 05:00:40|||||||||19
1734066050000|2024-12-13 05:00:50|||||||||1
1734066070000|2024-12-13 05:01:10|||||||||2
1734066080000|2024-12-13 05:01:20|||||||||1
1734066100000|2024-12-13 05:01:40|||||||||2
1734066110000|2024-12-13 05:01:50|6061.38|6060.68|6061.38|6060.68|6061.38|6060.68|6061.38|6060.68|20
1734066120000|2024-12-13 05:02:00|||||||||3
1734066130000|2024-12-13 05:02:10|6061.13|6060.43|6061.13|6060.43|6061.13|6060.43|6061.13|6060.43|5
1734066140000|2024-12-13 05:02:20|6061.25|6060.55|6061.38|6060.68|6061.38|6060.68|6061.25|6060.55|5
1734066150000|2024-12-13 05:02:30|6061.5|6060.8|6061.38|6060.68|6061.5|6060.8|6061.38|6060.68|5
1734066160000|2024-12-13 05:02:40|6061.5|6060.8|6061.63|6060.93|6061.63|6060.93|6061.5|6060.8|5
1734066180000|2024-12-13 05:03:00|6061.88|6061.18|6061.63|6060.93|6061.88|6061.18|6061.63|6060.93|17
1734066190000|2024-12-13 05:03:10|6061.38|6060.68|6061.38|6060.68|6061.38|6060.68|6061.38|6060.68|20
1734066200000|2024-12-13 05:03:20|6061.5|6060.8|6061.63|6060.93|6061.63|6060.93|6061.5|6060.8|10
1734066210000|2024-12-13 05:03:30|||||||||1
1734066240000|2024-12-13 05:04:00|6061.75|6061.05|6061.88|6061.18|6061.88|6061.18|6061.75|6061.05|12
1734066250000|2024-12-13 05:04:10|6061.75|6061.05|6061.63|6060.93|6061.75|6061.05|6061.63|6060.93|8
1734066260000|2024-12-13 05:04:20|6061.75|6061.05|6061.63|6060.93|6061.88|6061.18|6061.63|6060.93|17
1734066270000|2024-12-13 05:04:30|6061.75|6061.05|6061.63|6060.93|6061.75|6061.05|6061.63|6060.93|5
1734066310000|2024-12-13 05:05:10|6061.75|6061.05|6061.63|6060.93|6061.75|6061.05|6061.63|6060.93|9
1734066330000|2024-12-13 05:05:30|||||||||1
1734066420000|2024-12-13 05:07:00|6061.5|6060.8|6061.38|6060.68|6061.5|6060.8|6061.38|6060.68|25
1734066460000|2024-12-13 05:07:40|6061.25|6060.55|6061.13|6060.43|6061.25|6060.55|6061.13|6060.43|16
1734066470000|2024-12-13 05:07:50|6060.88|6060.18|6060.88|6060.18|6060.88|6060.18|6060.88|6060.18|17
1734066480000|2024-12-13 05:08:00|||||||||4
1734066490000|2024-12-13 05:08:10|||||||||1
1734066500000|2024-12-13 05:08:20|6061.13|6060.43|6061|6060.3|6061.13|6060.43|6061|6060.3|8
1734066510000|2024-12-13 05:08:30|6060.88|6060.18|6060.88|6060.18|6060.88|6060.18|6060.88|6060.18|1
1734066520000|2024-12-13 05:08:40|||||||||1
1734066540000|2024-12-13 05:09:00|6061|6060.3|6061|6060.3|6061.13|6060.43|6060.88|6060.18|5
1734066550000|2024-12-13 05:09:10|6060.88|6060.18|6060.88|6060.18|6060.88|6060.18|6060.88|6060.18|0
1734066570000|2024-12-13 05:09:30|||||||||1
1734066580000|2024-12-13 05:09:40|6060.75|6060.05|6060.63|6059.93|6060.75|6060.05|6060.63|6059.93|8
1734066590000|2024-12-13 05:09:50|6060.38|6059.68|6060.38|6059.68|6060.38|6059.68|6060.38|6059.68|19
1734066600000|2024-12-13 05:10:00|||||||||15
1734066610000|2024-12-13 05:10:10|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|21
1734066620000|2024-12-13 05:10:20|6059.88|6059.18|6059.88|6059.18|6059.88|6059.18|6059.88|6059.18|9
1734066660000|2024-12-13 05:11:00|6059.63|6058.93|6059.63|6058.93|6059.63|6058.93|6059.63|6058.93|5
1734066670000|2024-12-13 05:11:10|6059.75|6059.05|6059.63|6058.93|6059.88|6059.18|6059.63|6058.93|46
1734066680000|2024-12-13 05:11:20|||||||||3
1734066700000|2024-12-13 05:11:40|||||||||13
1734066720000|2024-12-13 05:12:00|6059.5|6058.8|6059.38|6058.68|6059.5|6058.8|6059.38|6058.68|11
1734066730000|2024-12-13 05:12:10|||||||||25
1734066740000|2024-12-13 05:12:20|6059.63|6058.93|6059.38|6058.68|6059.63|6058.93|6059.38|6058.68|10
1734066750000|2024-12-13 05:12:30|6059.5|6058.8|6059.63|6058.93|6059.63|6058.93|6059.5|6058.8|7
1734066780000|2024-12-13 05:13:00|6059.5|6058.8|6059.38|6058.68|6059.5|6058.8|6059.38|6058.68|17
1734066790000|2024-12-13 05:13:10|6059.63|6058.93|6059.63|6058.93|6059.63|6058.93|6059.63|6058.93|10
1734066800000|2024-12-13 05:13:20|6059.5|6058.8|6059.63|6058.93|6059.63|6058.93|6059.5|6058.8|12
1734066860000|2024-12-13 05:14:20|||||||||11
1734066870000|2024-12-13 05:14:30|6059.88|6059.18|6059.63|6058.93|6059.88|6059.18|6059.63|6058.93|11
1734066880000|2024-12-13 05:14:40|6059.75|6059.05|6059.88|6059.18|6059.88|6059.18|6059.75|6059.05|4
1734066890000|2024-12-13 05:14:50|||||||||9
1734066910000|2024-12-13 05:15:10|6059.75|6059.05|6059.88|6059.18|6059.88|6059.18|6059.75|6059.05|17
1734066920000|2024-12-13 05:15:20|6059.75|6059.05|6059.63|6058.93|6059.88|6059.18|6059.63|6058.93|9
1734066950000|2024-12-13 05:15:50|||||||||2
1734066960000|2024-12-13 05:16:00|6059.88|6059.18|6059.88|6059.18|6059.88|6059.18|6059.88|6059.18|14
1734066970000|2024-12-13 05:16:10|||||||||6
1734066980000|2024-12-13 05:16:20|||||||||1
1734066990000|2024-12-13 05:16:30|6059.75|6059.05|6059.63|6058.93|6059.75|6059.05|6059.63|6058.93|12
1734067010000|2024-12-13 05:16:50|||||||||2
1734067020000|2024-12-13 05:17:00|6059.5|6058.8|6059.38|6058.68|6059.63|6058.93|6059.38|6058.68|11
1734067030000|2024-12-13 05:17:10|6059.5|6058.8|6059.63|6058.93|6059.63|6058.93|6059.5|6058.8|6
1734067070000|2024-12-13 05:17:50|||||||||6
1734067080000|2024-12-13 05:18:00|6059.5|6058.8|6059.63|6058.93|6059.63|6058.93|6059.5|6058.8|8
1734067090000|2024-12-13 05:18:10|||||||||3
1734067100000|2024-12-13 05:18:20|6059.75|6059.05|6059.88|6059.18|6059.88|6059.18|6059.75|6059.05|1
1734067110000|2024-12-13 05:18:30|6059.75|6059.05|6059.63|6058.93|6059.75|6059.05|6059.63|6058.93|3
1734067120000|2024-12-13 05:18:40|6059.75|6059.05|6059.88|6059.18|6059.88|6059.18|6059.63|6058.93|0
1734067130000|2024-12-13 05:18:50|||||||||1
1734067140000|2024-12-13 05:19:00|6059.63|6058.93|6059.63|6058.93|6059.63|6058.93|6059.63|6058.93|10
1734067180000|2024-12-13 05:19:40|6059.75|6059.05|6059.75|6059.05|6059.88|6059.18|6059.63|6058.93|7
1734067190000|2024-12-13 05:19:50|6059.63|6058.93|6059.75|6059.05|6059.75|6059.05|6059.63|6058.93|2
1734067200000|2024-12-13 05:20:00|6059.63|6058.93|6059.75|6059.05|6059.88|6059.18|6059.63|6058.93|6
1734067210000|2024-12-13 05:20:10|6059.88|6059.18|6059.88|6059.18|6059.88|6059.18|6059.88|6059.18|0
1734067220000|2024-12-13 05:20:20|6059.75|6059.05|6059.38|6058.68|6059.75|6059.05|6059.38|6058.68|22
1734067240000|2024-12-13 05:20:40|||||||||10
1734067270000|2024-12-13 05:21:10|||||||||1
1734067300000|2024-12-13 05:21:40|||||||||5
1734067310000|2024-12-13 05:21:50|||||||||1
1734067320000|2024-12-13 05:22:00|||||||||1
1734067330000|2024-12-13 05:22:10|||||||||1
1734067350000|2024-12-13 05:22:30|||||||||1
1734067360000|2024-12-13 05:22:40|||||||||2
1734067370000|2024-12-13 05:22:50|6059.5|6058.8|6059.63|6058.93|6059.63|6058.93|6059.5|6058.8|19
1734067430000|2024-12-13 05:23:50|||||||||6
1734067440000|2024-12-13 05:24:00|6059.75|6059.05|6059.88|6059.18|6059.88|6059.18|6059.75|6059.05|18
1734067450000|2024-12-13 05:24:10|6059.75|6059.05|6059.88|6059.18|6059.88|6059.18|6059.75|6059.05|6
1734067480000|2024-12-13 05:24:40|||||||||2
1734067500000|2024-12-13 05:25:00|6059.75|6059.05|6059.88|6059.18|6059.88|6059.18|6059.63|6058.93|27
1734067510000|2024-12-13 05:25:10|||||||||3
1734067550000|2024-12-13 05:25:50|||||||||2
1734067570000|2024-12-13 05:26:10|||||||||1
1734067580000|2024-12-13 05:26:20|6059.63|6058.93|6059.63|6058.93|6059.63|6058.93|6059.63|6058.93|11
1734067590000|2024-12-13 05:26:30|6059.75|6059.05|6059.75|6059.05|6059.75|6059.05|6059.75|6059.05|16
1734067600000|2024-12-13 05:26:40|6059.88|6059.18|6059.88|6059.18|6059.88|6059.18|6059.88|6059.18|1
1734067620000|2024-12-13 05:27:00|6059.75|6059.05|6059.88|6059.18|6059.88|6059.18|6059.75|6059.05|15
1734067650000|2024-12-13 05:27:30|||||||||3
1734067670000|2024-12-13 05:27:50|6059.75|6059.05|6059.88|6059.18|6059.88|6059.18|6059.63|6058.93|47
1734067680000|2024-12-13 05:28:00|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|10
1734067690000|2024-12-13 05:28:10|||||||||4
1734067700000|2024-12-13 05:28:20|6060.38|6059.68|6060.38|6059.68|6060.38|6059.68|6060.38|6059.68|22
1734067710000|2024-12-13 05:28:30|6060.63|6059.93|6060.63|6059.93|6060.63|6059.93|6060.63|6059.93|10
1734067740000|2024-12-13 05:29:00|6060.5|6059.8|6060.38|6059.68|6060.63|6059.93|6060.38|6059.68|37
1734067770000|2024-12-13 05:29:30|||||||||4
1734067780000|2024-12-13 05:29:40|||||||||1
1734067790000|2024-12-13 05:29:50|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|7
1734067800000|2024-12-13 05:30:00|||||||||3
1734067830000|2024-12-13 05:30:30|||||||||6
1734067840000|2024-12-13 05:30:40|6060|6059.3|6059.88|6059.18|6060|6059.3|6059.63|6058.93|12
1734067850000|2024-12-13 05:30:50|6059.63|6058.93|6059.88|6059.18|6059.88|6059.18|6059.63|6058.93|11
1734067860000|2024-12-13 05:31:00|6059.75|6059.05|6059.63|6058.93|6059.75|6059.05|6059.63|6058.93|18
1734067870000|2024-12-13 05:31:10|6059.75|6059.05|6059.88|6059.18|6059.88|6059.18|6059.75|6059.05|18
1734067890000|2024-12-13 05:31:30|||||||||6
1734067900000|2024-12-13 05:31:40|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|12
1734067910000|2024-12-13 05:31:50|||||||||3
1734067930000|2024-12-13 05:32:10|6059.88|6059.18|6059.88|6059.18|6059.88|6059.18|6059.88|6059.18|38
1734067940000|2024-12-13 05:32:20|6059.75|6059.05|6059.63|6058.93|6059.75|6059.05|6059.63|6058.93|23
1734067960000|2024-12-13 05:32:40|6059.75|6059.05|6059.75|6059.05|6059.75|6059.05|6059.75|6059.05|11
1734067970000|2024-12-13 05:32:50|6059.63|6058.93|6059.63|6058.93|6059.75|6059.05|6059.63|6058.93|7
1734067980000|2024-12-13 05:33:00|6059.75|6059.05|6059.88|6059.18|6059.88|6059.18|6059.63|6058.93|24
1734067990000|2024-12-13 05:33:10|6059.75|6059.05|6059.88|6059.18|6059.88|6059.18|6059.75|6059.05|4
1734068000000|2024-12-13 05:33:20|||||||||6
1734068020000|2024-12-13 05:33:40|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|11
1734068040000|2024-12-13 05:34:00|6060|6059.3|6060.13|6059.43|6060.13|6059.43|6060|6059.3|2
1734068060000|2024-12-13 05:34:20|6060|6059.3|6060|6059.3|6060.13|6059.43|6060|6059.3|6
1734068070000|2024-12-13 05:34:30|6059.88|6059.18|6059.88|6059.18|6059.88|6059.18|6059.88|6059.18|2
1734068080000|2024-12-13 05:34:40|||||||||1
1734068110000|2024-12-13 05:35:10|6059.75|6059.05|6059.63|6058.93|6059.75|6059.05|6059.63|6058.93|22
1734068140000|2024-12-13 05:35:40|||||||||4
1734068160000|2024-12-13 05:36:00|6059.75|6059.05|6059.88|6059.18|6059.88|6059.18|6059.75|6059.05|14
1734068200000|2024-12-13 05:36:40|||||||||1
1734068220000|2024-12-13 05:37:00|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|12
1734068230000|2024-12-13 05:37:10|||||||||2
1734068270000|2024-12-13 05:37:50|6060|6059.3|6060|6059.3|6060|6059.3|6060|6059.3|0
1734068280000|2024-12-13 05:38:00|6060.13|6059.43|6059.88|6059.18|6060.13|6059.43|6059.88|6059.18|13
1734068300000|2024-12-13 05:38:20|6060|6059.3|6060.13|6059.43|6060.13|6059.43|6060|6059.3|11
1734068360000|2024-12-13 05:39:20|6060|6059.3|6059.88|6059.18|6060.13|6059.43|6059.88|6059.18|21
1734068370000|2024-12-13 05:39:30|6060|6059.3|6059.88|6059.18|6060|6059.3|6059.88|6059.18|2
1734068400000|2024-12-13 05:40:00|||||||||2
1734068410000|2024-12-13 05:40:10|6060|6059.3|6060.13|6059.43|6060.13|6059.43|6060|6059.3|9
1734068450000|2024-12-13 05:40:50|6060.38|6059.68|6060.38|6059.68|6060.38|6059.68|6060.38|6059.68|10
1734068460000|2024-12-13 05:41:00|6060.25|6059.55|6060.13|6059.43|6060.38|6059.68|6060.13|6059.43|17
1734068480000|2024-12-13 05:41:20|6060.25|6059.55|6060.38|6059.68|6060.38|6059.68|6060.25|6059.55|3
1734068540000|2024-12-13 05:42:20|6060.5|6059.8|6060.63|6059.93|6060.63|6059.93|6060.5|6059.8|31
1734068560000|2024-12-13 05:42:40|6060.88|6060.18|6060.88|6060.18|6060.88|6060.18|6060.88|6060.18|28
1734068570000|2024-12-13 05:42:50|6060.75|6060.05|6060.38|6059.68|6060.75|6060.05|6060.38|6059.68|20
1734068590000|2024-12-13 05:43:10|6060.63|6059.93|6060.38|6059.68|6060.63|6059.93|6060.38|6059.68|14
1734068600000|2024-12-13 05:43:20|6060.5|6059.8|6060.38|6059.68|6060.5|6059.8|6060.38|6059.68|11
1734068610000|2024-12-13 05:43:30|||||||||1
1734068620000|2024-12-13 05:43:40|||||||||2
1734068630000|2024-12-13 05:43:50|||||||||1
1734068650000|2024-12-13 05:44:10|||||||||9
1734068660000|2024-12-13 05:44:20|||||||||1
1734068720000|2024-12-13 05:45:20|6060.25|6059.55|6059.88|6059.18|6060.25|6059.55|6059.88|6059.18|24
1734068730000|2024-12-13 05:45:30|6060|6059.3|6060|6059.3|6060|6059.3|6059.88|6059.18|3
1734068740000|2024-12-13 05:45:40|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|0
1734068750000|2024-12-13 05:45:50|||||||||1
1734068770000|2024-12-13 05:46:10|||||||||2
1734068790000|2024-12-13 05:46:30|6060.38|6059.68|6060.38|6059.68|6060.38|6059.68|6060.38|6059.68|14
1734068800000|2024-12-13 05:46:40|6060.25|6059.55|6060.38|6059.68|6060.38|6059.68|6060.25|6059.55|11
1734068850000|2024-12-13 05:47:30|6060.63|6059.93|6060.63|6059.93|6060.88|6060.18|6060.63|6059.93|26
1734068860000|2024-12-13 05:47:40|6060.88|6060.18|6060.88|6060.18|6060.88|6060.18|6060.88|6060.18|0
1734068880000|2024-12-13 05:48:00|6060.75|6060.05|6060.63|6059.93|6060.75|6060.05|6060.63|6059.93|8
1734068900000|2024-12-13 05:48:20|||||||||2
1734068940000|2024-12-13 05:49:00|6060.75|6060.05|6060.63|6059.93|6060.75|6060.05|6060.63|6059.93|10
1734069000000|2024-12-13 05:50:00|6060.38|6059.68|6060.38|6059.68|6060.38|6059.68|6060.38|6059.68|130
1734069010000|2024-12-13 05:50:10|6060.13|6059.43|6060.38|6059.68|6060.38|6059.68|6060.13|6059.43|24
1734069020000|2024-12-13 05:50:20|6060.25|6059.55|6060.13|6059.43|6060.25|6059.55|6060.13|6059.43|5
1734069030000|2024-12-13 05:50:30|6059.88|6059.18|6059.88|6059.18|6059.88|6059.18|6059.88|6059.18|6
1734069040000|2024-12-13 05:50:40|6060|6059.3|6060.13|6059.43|6060.13|6059.43|6060|6059.3|3
1734069050000|2024-12-13 05:50:50|6060|6059.3|6060.13|6059.43|6060.13|6059.43|6060|6059.3|17
1734069060000|2024-12-13 05:51:00|6059.88|6059.18|6059.88|6059.18|6059.88|6059.18|6059.88|6059.18|3
1734069070000|2024-12-13 05:51:10|6060|6059.3|6060|6059.3|6060|6059.3|6060|6059.3|9
1734069080000|2024-12-13 05:51:20|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|0
1734069090000|2024-12-13 05:51:30|||||||||2
1734069110000|2024-12-13 05:51:50|||||||||2
1734069130000|2024-12-13 05:52:10|6060.25|6059.55|6060.25|6059.55|6060.38|6059.68|6060.13|6059.43|7
1734069140000|2024-12-13 05:52:20|6060.38|6059.68|6060.38|6059.68|6060.38|6059.68|6060.38|6059.68|0
1734069180000|2024-12-13 05:53:00|6060.5|6059.8|6060.63|6059.93|6060.63|6059.93|6060.38|6059.68|9
1734069190000|2024-12-13 05:53:10|||||||||1
1734069210000|2024-12-13 05:53:30|||||||||4
1734069220000|2024-12-13 05:53:40|||||||||1
1734069230000|2024-12-13 05:53:50|||||||||1
1734069240000|2024-12-13 05:54:00|||||||||2
1734069290000|2024-12-13 05:54:50|6060.75|6060.05|6060.88|6060.18|6060.88|6060.18|6060.75|6060.05|9
1734069300000|2024-12-13 05:55:00|6060.75|6060.05|6060.38|6059.68|6060.75|6060.05|6060.38|6059.68|11
1734069330000|2024-12-13 05:55:30|||||||||1
1734069340000|2024-12-13 05:55:40|||||||||8
1734069380000|2024-12-13 05:56:20|6060.5|6059.8|6060.5|6059.8|6060.5|6059.8|6060.5|6059.8|22
1734069400000|2024-12-13 05:56:40|6060.38|6059.68|6060.38|6059.68|6060.38|6059.68|6060.38|6059.68|6
1734069410000|2024-12-13 05:56:50|6060.5|6059.8|6060.63|6059.93|6060.63|6059.93|6060.5|6059.8|3
1734069430000|2024-12-13 05:57:10|6060.5|6059.8|6060.38|6059.68|6060.63|6059.93|6060.38|6059.68|9
1734069440000|2024-12-13 05:57:20|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|29
1734069450000|2024-12-13 05:57:30|6060.25|6059.55|6060.25|6059.55|6060.38|6059.68|6060.25|6059.55|6
1734069460000|2024-12-13 05:57:40|6060.13|6059.43|6060.25|6059.55|6060.38|6059.68|6060.13|6059.43|3
1734069470000|2024-12-13 05:57:50|6060.38|6059.68|6060.13|6059.43|6060.38|6059.68|6060.13|6059.43|3
1734069480000|2024-12-13 05:58:00|6060.25|6059.55|6060.13|6059.43|6060.25|6059.55|6060.13|6059.43|6
1734069510000|2024-12-13 05:58:30|6060.25|6059.55|6060.38|6059.68|6060.38|6059.68|6060.25|6059.55|4
1734069530000|2024-12-13 05:58:50|6060.13|6059.43|6060.38|6059.68|6060.38|6059.68|6060.13|6059.43|8
1734069550000|2024-12-13 05:59:10|6060.25|6059.55|6060.13|6059.43|6060.38|6059.68|6060.13|6059.43|6
1734069580000|2024-12-13 05:59:40|6060.25|6059.55|6060.38|6059.68|6060.38|6059.68|6060.25|6059.55|4
1734069600000|2024-12-13 06:00:00|6060.63|6059.93|6060.63|6059.93|6060.63|6059.93|6060.63|6059.93|5
1734069620000|2024-12-13 06:00:20|6060.5|6059.8|6060.63|6059.93|6060.63|6059.93|6060.5|6059.8|12
1734069630000|2024-12-13 06:00:30|6060.88|6060.18|6060.88|6060.18|6060.88|6060.18|6060.88|6060.18|22
1734069650000|2024-12-13 06:00:50|6061|6060.3|6061.13|6060.43|6061.13|6060.43|6061|6060.3|13
1734069660000|2024-12-13 06:01:00|6061.38|6060.68|6061.38|6060.68|6061.38|6060.68|6061.38|6060.68|48
1734069670000|2024-12-13 06:01:10|6061.25|6060.55|6061.13|6060.43|6061.25|6060.55|6061.13|6060.43|12
1734069680000|2024-12-13 06:01:20|||||||||1
1734069700000|2024-12-13 06:01:40|||||||||6
1734069720000|2024-12-13 06:02:00|6061.25|6060.55|6061.63|6060.93|6061.63|6060.93|6061.25|6060.55|32
1734069730000|2024-12-13 06:02:10|6061.75|6061.05|6061.63|6060.93|6061.75|6061.05|6061.63|6060.93|4
1734069740000|2024-12-13 06:02:20|6061.38|6060.68|6061.38|6060.68|6061.38|6060.68|6061.38|6060.68|9
1734069760000|2024-12-13 06:02:40|6061.5|6060.8|6061.38|6060.68|6061.63|6060.93|6061.38|6060.68|9
1734069780000|2024-12-13 06:03:00|6061.5|6060.8|6061.63|6060.93|6061.63|6060.93|6061.5|6060.8|8
1734069790000|2024-12-13 06:03:10|6061.5|6060.8|6061.38|6060.68|6061.63|6060.93|6061.38|6060.68|5
1734069800000|2024-12-13 06:03:20|6061.5|6060.8|6061.38|6060.68|6061.5|6060.8|6061.38|6060.68|2
1734069810000|2024-12-13 06:03:30|6061.5|6060.8|6061.13|6060.43|6061.5|6060.8|6061.13|6060.43|16
1734069830000|2024-12-13 06:03:50|6061.25|6060.55|6061.38|6060.68|6061.38|6060.68|6061.25|6060.55|6
1734069870000|2024-12-13 06:04:30|6061.5|6060.8|6061.63|6060.93|6061.63|6060.93|6061.5|6060.8|6
1734069900000|2024-12-13 06:05:00|||||||||2
1734069910000|2024-12-13 06:05:10|||||||||6
1734069930000|2024-12-13 06:05:30|||||||||17
1734069940000|2024-12-13 06:05:40|||||||||1
1734069950000|2024-12-13 06:05:50|6061.88|6061.18|6061.88|6061.18|6061.88|6061.18|6061.88|6061.18|6
1734069970000|2024-12-13 06:06:10|||||||||3
1734069980000|2024-12-13 06:06:20|||||||||1
1734070020000|2024-12-13 06:07:00|6062|6061.3|6062|6061.3|6062|6061.3|6061.88|6061.18|60
1734070030000|2024-12-13 06:07:10|6062.13|6061.43|6062.13|6061.43|6062.13|6061.43|6062|6061.3|6
1734070050000|2024-12-13 06:07:30|6062|6061.3|6062.13|6061.43|6062.13|6061.43|6062|6061.3|12
1734070060000|2024-12-13 06:07:40|6062|6061.3|6061.88|6061.18|6062.13|6061.43|6061.88|6061.18|15
1734070070000|2024-12-13 06:07:50|6062.13|6061.43|6061.88|6061.18|6062.13|6061.43|6061.88|6061.18|3
1734070080000|2024-12-13 06:08:00|||||||||1
1734070120000|2024-12-13 06:08:40|||||||||3
1734070170000|2024-12-13 06:09:30|6061.75|6061.05|6061.63|6060.93|6061.75|6061.05|6061.63|6060.93|22
1734070200000|2024-12-13 06:10:00|6061.38|6060.68|6061.38|6060.68|6061.38|6060.68|6061.38|6060.68|24
1734070210000|2024-12-13 06:10:10|6061.5|6060.8|6061.63|6060.93|6061.63|6060.93|6061.5|6060.8|8
1734070220000|2024-12-13 06:10:20|6061.5|6060.8|6061.38|6060.68|6061.5|6060.8|6061.38|6060.68|10
1734070260000|2024-12-13 06:11:00|6061.5|6060.8|6061.63|6060.93|6061.75|6061.05|6061.5|6060.8|25
1734070270000|2024-12-13 06:11:10|6061.38|6060.68|6061.38|6060.68|6061.38|6060.68|6061.38|6060.68|7
1734070310000|2024-12-13 06:11:50|6061.5|6060.8|6061.63|6060.93|6061.63|6060.93|6061.5|6060.8|12
1734070320000|2024-12-13 06:12:00|6061.5|6060.8|6061.63|6060.93|6061.63|6060.93|6061.5|6060.8|6
1734070330000|2024-12-13 06:12:10|||||||||1
1734070350000|2024-12-13 06:12:30|6061.75|6061.05|6061.88|6061.18|6061.88|6061.18|6061.75|6061.05|12
1734070370000|2024-12-13 06:12:50|||||||||4
1734070400000|2024-12-13 06:13:20|||||||||4
1734070410000|2024-12-13 06:13:30|||||||||1
1734070420000|2024-12-13 06:13:40|6062|6061.3|6061.88|6061.18|6062.13|6061.43|6061.88|6061.18|15
1734070430000|2024-12-13 06:13:50|6062|6061.3|6062|6061.3|6062.13|6061.43|6062|6061.3|4
1734070440000|2024-12-13 06:14:00|6061.88|6061.18|6061.88|6061.18|6061.88|6061.18|6061.88|6061.18|2
1734070450000|2024-12-13 06:14:10|6062.13|6061.43|6061.88|6061.18|6062.13|6061.43|6061.88|6061.18|12
1734070460000|2024-12-13 06:14:20|||||||||1
1734070470000|2024-12-13 06:14:30|6062.13|6061.43|6062.13|6061.43|6062.13|6061.43|6062.13|6061.43|6
1734070490000|2024-12-13 06:14:50|||||||||5
1734070500000|2024-12-13 06:15:00|6062|6061.3|6061.88|6061.18|6062|6061.3|6061.88|6061.18|14
1734070540000|2024-12-13 06:15:40|6061.75|6061.05|6061.63|6060.93|6061.75|6061.05|6061.63|6060.93|19
1734070560000|2024-12-13 06:16:00|6061.38|6060.68|6061.13|6060.43|6061.38|6060.68|6061.13|6060.43|16
1734070570000|2024-12-13 06:16:10|6061.25|6060.55|6061.13|6060.43|6061.38|6060.68|6061.13|6060.43|14
1734070580000|2024-12-13 06:16:20|||||||||3
1734070590000|2024-12-13 06:16:30|6061.25|6060.55|6061.63|6060.93|6061.63|6060.93|6061.25|6060.55|19
1734070620000|2024-12-13 06:17:00|6061.88|6061.18|6061.88|6061.18|6061.88|6061.18|6061.88|6061.18|32
1734070630000|2024-12-13 06:17:10|6062|6061.3|6061.88|6061.18|6062|6061.3|6061.88|6061.18|8
1734070650000|2024-12-13 06:17:30|||||||||9
1734070670000|2024-12-13 06:17:50|||||||||4
1734070690000|2024-12-13 06:18:10|||||||||26
1734070700000|2024-12-13 06:18:20|||||||||4
1734070710000|2024-12-13 06:18:30|6061.63|6060.93|6061.63|6060.93|6061.63|6060.93|6061.63|6060.93|9
1734070740000|2024-12-13 06:19:00|||||||||4
1734070760000|2024-12-13 06:19:20|||||||||4
1734070770000|2024-12-13 06:19:30|6061.5|6060.8|6061.38|6060.68|6061.5|6060.8|6061.38|6060.68|16
1734070790000|2024-12-13 06:19:50|6061.63|6060.93|6061.63|6060.93|6061.63|6060.93|6061.63|6060.93|20
1734070810000|2024-12-13 06:20:10|6061.75|6061.05|6061.63|6060.93|6061.88|6061.18|6061.63|6060.93|23
1734070830000|2024-12-13 06:20:30|6061.88|6061.18|6061.88|6061.18|6061.88|6061.18|6061.88|6061.18|6
1734070850000|2024-12-13 06:20:50|6061.75|6061.05|6061.75|6061.05|6061.88|6061.18|6061.75|6061.05|7
1734070860000|2024-12-13 06:21:00|6061.63|6060.93|6061.88|6061.18|6061.88|6061.18|6061.63|6060.93|10
1734070870000|2024-12-13 06:21:10|||||||||1
1734070880000|2024-12-13 06:21:20|||||||||1
1734070890000|2024-12-13 06:21:30|6062.13|6061.43|6062.13|6061.43|6062.13|6061.43|6062.13|6061.43|18
1734070910000|2024-12-13 06:21:50|||||||||6
1734070920000|2024-12-13 06:22:00|||||||||16
1734070930000|2024-12-13 06:22:10|||||||||34
1734070980000|2024-12-13 06:23:00|6062|6061.3|6062.13|6061.43|6062.13|6061.43|6062|6061.3|25
1734070990000|2024-12-13 06:23:10|6062|6061.3|6061.88|6061.18|6062|6061.3|6061.88|6061.18|2
1734071000000|2024-12-13 06:23:20|||||||||2
1734071010000|2024-12-13 06:23:30|6062.13|6061.43|6062.13|6061.43|6062.13|6061.43|6062.13|6061.43|13
1734071030000|2024-12-13 06:23:50|6062.38|6061.68|6062.38|6061.68|6062.38|6061.68|6062.38|6061.68|20
1734071040000|2024-12-13 06:24:00|||||||||8
1734071050000|2024-12-13 06:24:10|||||||||3
1734071060000|2024-12-13 06:24:20|||||||||1
1734071070000|2024-12-13 06:24:30|||||||||2
1734071090000|2024-12-13 06:24:50|||||||||24
1734071110000|2024-12-13 06:25:10|6062.5|6061.8|6062.38|6061.68|6062.5|6061.8|6062.38|6061.68|17
1734071180000|2024-12-13 06:26:20|6062.13|6061.43|6062.38|6061.68|6062.38|6061.68|6062.13|6061.43|31
1734071190000|2024-12-13 06:26:30|6062.63|6061.93|6062.63|6061.93|6062.63|6061.93|6062.63|6061.93|20
1734071200000|2024-12-13 06:26:40|6062.38|6061.68|6062.38|6061.68|6062.38|6061.68|6062.38|6061.68|17
1734071220000|2024-12-13 06:27:00|||||||||2
1734071230000|2024-12-13 06:27:10|6062.13|6061.43|6062.13|6061.43|6062.25|6061.55|6062.13|6061.43|28
1734071250000|2024-12-13 06:27:30|||||||||3
1734071280000|2024-12-13 06:28:00|||||||||14
1734071290000|2024-12-13 06:28:10|||||||||9
1734071310000|2024-12-13 06:28:30|6062.38|6061.68|6062.38|6061.68|6062.38|6061.68|6062.38|6061.68|18
1734071320000|2024-12-13 06:28:40|6062.25|6061.55|6062.38|6061.68|6062.38|6061.68|6062.13|6061.43|15
1734071330000|2024-12-13 06:28:50|||||||||1
1734071340000|2024-12-13 06:29:00|6062.5|6061.8|6062.38|6061.68|6062.63|6061.93|6062.38|6061.68|15
1734071350000|2024-12-13 06:29:10|6062.5|6061.8|6062.63|6061.93|6062.63|6061.93|6062.5|6061.8|6
1734071360000|2024-12-13 06:29:20|||||||||2
1734071370000|2024-12-13 06:29:30|||||||||4
1734071380000|2024-12-13 06:29:40|6062.88|6062.18|6062.88|6062.18|6062.88|6062.18|6062.88|6062.18|24
1734071390000|2024-12-13 06:29:50|6062.63|6061.93|6062.63|6061.93|6062.63|6061.93|6062.63|6061.93|31
1734071400000|2024-12-13 06:30:00|6062.38|6061.68|6062.13|6061.43|6062.38|6061.68|6062.13|6061.43|40
1734071420000|2024-12-13 06:30:20|||||||||5
1734071430000|2024-12-13 06:30:30|6062.38|6061.68|6062.38|6061.68|6062.38|6061.68|6062.38|6061.68|21
1734071440000|2024-12-13 06:30:40|6062.25|6061.55|6062.25|6061.55|6062.25|6061.55|6062.25|6061.55|46
1734071450000|2024-12-13 06:30:50|6062.38|6061.68|6062.38|6061.68|6062.38|6061.68|6062.13|6061.43|3
1734071470000|2024-12-13 06:31:10|6062.13|6061.43|6062.13|6061.43|6062.13|6061.43|6062.13|6061.43|23
1734071480000|2024-12-13 06:31:20|||||||||4
1734071500000|2024-12-13 06:31:40|||||||||6
1734071510000|2024-12-13 06:31:50|||||||||3
1734071520000|2024-12-13 06:32:00|||||||||5
1734071540000|2024-12-13 06:32:20|6062.38|6061.68|6062.38|6061.68|6062.38|6061.68|6062.38|6061.68|39
1734071580000|2024-12-13 06:33:00|6062.5|6061.8|6062.63|6061.93|6062.63|6061.93|6062.38|6061.68|36
1734071590000|2024-12-13 06:33:10|6062.38|6061.68|6062.38|6061.68|6062.38|6061.68|6062.38|6061.68|31
1734071600000|2024-12-13 06:33:20|6062.25|6061.55|6062.38|6061.68|6062.38|6061.68|6062.25|6061.55|5
1734071630000|2024-12-13 06:33:50|||||||||3
1734071640000|2024-12-13 06:34:00|6062.13|6061.43|6062.13|6061.43|6062.25|6061.55|6062.13|6061.43|17
1734071650000|2024-12-13 06:34:10|||||||||3
1734071670000|2024-12-13 06:34:30|||||||||1
1734071680000|2024-12-13 06:34:40|||||||||3
1734071700000|2024-12-13 06:35:00|6061.88|6061.18|6061.88|6061.18|6062.13|6061.43|6061.88|6061.18|42
1734071710000|2024-12-13 06:35:10|6061.63|6060.93|6061.63|6060.93|6061.63|6060.93|6061.63|6060.93|11
1734071720000|2024-12-13 06:35:20|6061.38|6060.68|6061.63|6060.93|6061.63|6060.93|6061.38|6060.68|25
1734071750000|2024-12-13 06:35:50|||||||||3
1734071770000|2024-12-13 06:36:10|||||||||2
1734071790000|2024-12-13 06:36:30|||||||||1
1734071800000|2024-12-13 06:36:40|||||||||1
1734071820000|2024-12-13 06:37:00|||||||||4
1734071830000|2024-12-13 06:37:10|||||||||4
1734071840000|2024-12-13 06:37:20|||||||||2
1734071860000|2024-12-13 06:37:40|||||||||10
1734071880000|2024-12-13 06:38:00|6061.38|6060.68|6061.38|6060.68|6061.38|6060.68|6061.38|6060.68|9
1734071890000|2024-12-13 06:38:10|6061.63|6060.93|6061.63|6060.93|6061.63|6060.93|6061.63|6060.93|16
1734071900000|2024-12-13 06:38:20|6061.88|6061.18|6061.88|6061.18|6061.88|6061.18|6061.88|6061.18|8
1734071920000|2024-12-13 06:38:40|6062.13|6061.43|6062.13|6061.43|6062.13|6061.43|6062.13|6061.43|13
1734071930000|2024-12-13 06:38:50|||||||||1
1734071950000|2024-12-13 06:39:10|6062|6061.3|6062.13|6061.43|6062.13|6061.43|6061.88|6061.18|36
1734071980000|2024-12-13 06:39:40|6062.38|6061.68|6062.38|6061.68|6062.38|6061.68|6062.38|6061.68|9
1734071990000|2024-12-13 06:39:50|||||||||1
1734072000000|2024-12-13 06:40:00|||||||||15
1734072040000|2024-12-13 06:40:40|||||||||3
1734072060000|2024-12-13 06:41:00|||||||||4
1734072090000|2024-12-13 06:41:30|||||||||5
1734072100000|2024-12-13 06:41:40|6062.5|6061.8|6062.5|6061.8|6062.5|6061.8|6062.5|6061.8|1
1734072110000|2024-12-13 06:41:50|6062.63|6061.93|6062.88|6062.18|6062.88|6062.18|6062.63|6061.93|55
1734072130000|2024-12-13 06:42:10|6062.75|6062.05|6062.88|6062.18|6062.88|6062.18|6062.63|6061.93|46
1734072140000|2024-12-13 06:42:20|6062.75|6062.05|6062.63|6061.93|6062.75|6062.05|6062.63|6061.93|8
1734072150000|2024-12-13 06:42:30|6062.38|6061.68|6062.38|6061.68|6062.38|6061.68|6062.38|6061.68|4
1734072170000|2024-12-13 06:42:50|||||||||9
1734072180000|2024-12-13 06:43:00|6062.63|6061.93|6062.63|6061.93|6062.63|6061.93|6062.63|6061.93|23
1734072200000|2024-12-13 06:43:20|6062.88|6062.18|6062.63|6061.93|6062.88|6062.18|6062.63|6061.93|60
1734072220000|2024-12-13 06:43:40|6062.75|6062.05|6062.88|6062.18|6062.88|6062.18|6062.75|6062.05|12
1734072250000|2024-12-13 06:44:10|||||||||2
1734072260000|2024-12-13 06:44:20|6063|6062.3|6063.13|6062.43|6063.13|6062.43|6063|6062.3|16
1734072280000|2024-12-13 06:44:40|6063|6062.3|6062.88|6062.18|6063|6062.3|6062.88|6062.18|12
1734072290000|2024-12-13 06:44:50|6063|6062.3|6062.88|6062.18|6063.13|6062.43|6062.88|6062.18|5
1734072300000|2024-12-13 06:45:00|6062.75|6062.05|6062.63|6061.93|6062.75|6062.05|6062.63|6061.93|7
1734072330000|2024-12-13 06:45:30|||||||||3
1734072360000|2024-12-13 06:46:00|||||||||10
1734072370000|2024-12-13 06:46:10|6062.75|6062.05|6062.88|6062.18|6062.88|6062.18|6062.75|6062.05|21
1734072380000|2024-12-13 06:46:20|||||||||1
1734072390000|2024-12-13 06:46:30|6063.13|6062.43|6062.88|6062.18|6063.13|6062.43|6062.88|6062.18|10
1734072400000|2024-12-13 06:46:40|6063|6062.3|6063.13|6062.43|6063.13|6062.43|6063|6062.3|5
1734072410000|2024-12-13 06:46:50|6063|6062.3|6063.13|6062.43|6063.13|6062.43|6063|6062.3|41
1734072420000|2024-12-13 06:47:00|||||||||20
1734072430000|2024-12-13 06:47:10|6063|6062.3|6062.63|6061.93|6063|6062.3|6062.63|6061.93|67
1734072440000|2024-12-13 06:47:20|6062.75|6062.05|6062.88|6062.18|6062.88|6062.18|6062.75|6062.05|18
1734072460000|2024-12-13 06:47:40|6063|6062.3|6063.13|6062.43|6063.13|6062.43|6063|6062.3|19
1734072470000|2024-12-13 06:47:50|6063|6062.3|6062.88|6062.18|6063|6062.3|6062.88|6062.18|9
1734072480000|2024-12-13 06:48:00|6063.13|6062.43|6063.13|6062.43|6063.13|6062.43|6063.13|6062.43|24
1734072500000|2024-12-13 06:48:20|6062.88|6062.18|6062.88|6062.18|6062.88|6062.18|6062.88|6062.18|27
1734072520000|2024-12-13 06:48:40|6063|6062.3|6063.13|6062.43|6063.13|6062.43|6063|6062.3|18
1734072540000|2024-12-13 06:49:00|||||||||4
1734072550000|2024-12-13 06:49:10|||||||||3
1734072560000|2024-12-13 06:49:20|||||||||3
1734072590000|2024-12-13 06:49:50|6063|6062.3|6062.88|6062.18|6063|6062.3|6062.88|6062.18|17
1734072600000|2024-12-13 06:50:00|||||||||8
1734072650000|2024-12-13 06:50:50|6063.13|6062.43|6063.13|6062.43|6063.13|6062.43|6063.13|6062.43|85
1734072660000|2024-12-13 06:51:00|||||||||7
1734072680000|2024-12-13 06:51:20|6063.25|6062.55|6063.38|6062.68|6063.38|6062.68|6063.25|6062.55|23
1734072690000|2024-12-13 06:51:30|6063.63|6062.93|6063.63|6062.93|6063.63|6062.93|6063.63|6062.93|31
1734072700000|2024-12-13 06:51:40|6063.88|6063.18|6064.13|6063.43|6064.13|6063.43|6063.88|6063.18|97
1734072710000|2024-12-13 06:51:50|||||||||13
1734072720000|2024-12-13 06:52:00|||||||||4
1734072740000|2024-12-13 06:52:20|6064.38|6063.68|6064.38|6063.68|6064.38|6063.68|6064.38|6063.68|102
1734072750000|2024-12-13 06:52:30|||||||||3
1734072760000|2024-12-13 06:52:40|6064.5|6063.8|6064.38|6063.68|6064.63|6063.93|6064.38|6063.68|11
1734072770000|2024-12-13 06:52:50|||||||||5
1734072780000|2024-12-13 06:53:00|6064.5|6063.8|6064.38|6063.68|6064.5|6063.8|6064.38|6063.68|7
1734072790000|2024-12-13 06:53:10|||||||||2
1734072810000|2024-12-13 06:53:30|6064.25|6063.55|6064.13|6063.43|6064.25|6063.55|6064.13|6063.43|25
1734072820000|2024-12-13 06:53:40|||||||||1
1734072830000|2024-12-13 06:53:50|||||||||53
1734072850000|2024-12-13 06:54:10|||||||||9
1734072860000|2024-12-13 06:54:20|||||||||3
1734072880000|2024-12-13 06:54:40|||||||||4
1734072890000|2024-12-13 06:54:50|||||||||5
1734072900000|2024-12-13 06:55:00|6064.25|6063.55|6064.38|6063.68|6064.38|6063.68|6064.25|6063.55|13
1734072920000|2024-12-13 06:55:20|||||||||1
1734072930000|2024-12-13 06:55:30|||||||||31
1734072960000|2024-12-13 06:56:00|||||||||6
1734072970000|2024-12-13 06:56:10|||||||||7
1734072980000|2024-12-13 06:56:20|6064.5|6063.8|6064.63|6063.93|6064.63|6063.93|6064.5|6063.8|13
1734073000000|2024-12-13 06:56:40|||||||||6
1734073020000|2024-12-13 06:57:00|6064.38|6063.68|6064.38|6063.68|6064.63|6063.93|6064.38|6063.68|62
1734073030000|2024-12-13 06:57:10|6064.5|6063.8|6064.63|6063.93|6064.63|6063.93|6064.5|6063.8|4
1734073040000|2024-12-13 06:57:20|6064.5|6063.8|6064.38|6063.68|6064.5|6063.8|6064.38|6063.68|11
1734073050000|2024-12-13 06:57:30|6064.25|6063.55|6064.38|6063.68|6064.38|6063.68|6064.25|6063.55|15
1734073070000|2024-12-13 06:57:50|||||||||13
1734073080000|2024-12-13 06:58:00|||||||||8
1734073100000|2024-12-13 06:58:20|||||||||3
1734073110000|2024-12-13 06:58:30|||||||||32
1734073150000|2024-12-13 06:59:10|6064.13|6063.43|6064.38|6063.68|6064.38|6063.68|6064.13|6063.43|63
1734073160000|2024-12-13 06:59:20|||||||||13
1734073170000|2024-12-13 06:59:30|||||||||2
1734073180000|2024-12-13 06:59:40|6064.63|6063.93|6064.63|6063.93|6064.63|6063.93|6064.5|6063.8|28
1734073200000|2024-12-13 07:00:00|6064.38|6063.68|6064.38|6063.68|6064.38|6063.68|6064.38|6063.68|34
1734073210000|2024-12-13 07:00:10|6064.5|6063.8|6064.63|6063.93|6064.63|6063.93|6064.5|6063.8|12
1734073220000|2024-12-13 07:00:20|6064.5|6063.8|6064.38|6063.68|6064.63|6063.93|6064.38|6063.68|47
1734073230000|2024-12-13 07:00:30|6064.63|6063.93|6064.5|6063.8|6064.63|6063.93|6064.38|6063.68|21
1734073240000|2024-12-13 07:00:40|6064.63|6063.93|6064.38|6063.68|6064.63|6063.93|6064.38|6063.68|9
1734073260000|2024-12-13 07:01:00|6064.5|6063.8|6064.63|6063.93|6064.63|6063.93|6064.38|6063.68|48
1734073270000|2024-12-13 07:01:10|6064.88|6064.18|6064.63|6063.93|6064.88|6064.18|6064.63|6063.93|52
1734073280000|2024-12-13 07:01:20|||||||||3
1734073290000|2024-12-13 07:01:30|6064.75|6064.05|6064.88|6064.18|6064.88|6064.18|6064.75|6064.05|24
1734073300000|2024-12-13 07:01:40|6064.75|6064.05|6064.88|6064.18|6064.88|6064.18|6064.75|6064.05|21
1734073310000|2024-12-13 07:01:50|6065.13|6064.43|6064.88|6064.18|6065.13|6064.43|6064.88|6064.18|123
1734073320000|2024-12-13 07:02:00|||||||||51
1734073330000|2024-12-13 07:02:10|6065|6064.3|6064.63|6063.93|6065|6064.3|6064.63|6063.93|55
1734073340000|2024-12-13 07:02:20|6064.5|6063.8|6064.13|6063.43|6064.5|6063.8|6064.13|6063.43|15
1734073350000|2024-12-13 07:02:30|||||||||14
1734073360000|2024-12-13 07:02:40|||||||||12
1734073370000|2024-12-13 07:02:50|||||||||3
1734073380000|2024-12-13 07:03:00|6064.38|6063.68|6064.38|6063.68|6064.38|6063.68|6064.25|6063.55|42
1734073410000|2024-12-13 07:03:30|6064.25|6063.55|6063.88|6063.18|6064.25|6063.55|6063.88|6063.18|74
1734073420000|2024-12-13 07:03:40|6064|6063.3|6063.88|6063.18|6064.13|6063.43|6063.88|6063.18|15
1734073430000|2024-12-13 07:03:50|||||||||2
1734073440000|2024-12-13 07:04:00|6064.13|6063.43|6063.88|6063.18|6064.13|6063.43|6063.88|6063.18|46
1734073450000|2024-12-13 07:04:10|6063.63|6062.93|6063.63|6062.93|6063.63|6062.93|6063.63|6062.93|17
1734073460000|2024-12-13 07:04:20|||||||||6
1734073470000|2024-12-13 07:04:30|||||||||8
1734073480000|2024-12-13 07:04:40|6063.5|6062.8|6062.88|6062.18|6063.63|6062.93|6062.88|6062.18|58
1734073490000|2024-12-13 07:04:50|6063.13|6062.43|6063.13|6062.43|6063.13|6062.43|6063.13|6062.43|14
1734073500000|2024-12-13 07:05:00|6062.88|6062.18|6062.38|6061.68|6062.88|6062.18|6062.38|6061.68|40
1734073510000|2024-12-13 07:05:10|6062.5|6061.8|6062.88|6062.18|6062.88|6062.18|6062.5|6061.8|27
1734073530000|2024-12-13 07:05:30|6063|6062.3|6062.88|6062.18|6063.13|6062.43|6062.88|6062.18|29
1734073540000|2024-12-13 07:05:40|6062.63|6061.93|6062.63|6061.93|6062.63|6061.93|6062.63|6061.93|1
1734073550000|2024-12-13 07:05:50|6062.38|6061.68|6062.38|6061.68|6062.38|6061.68|6062.38|6061.68|30
1734073560000|2024-12-13 07:06:00|6062.13|6061.43|6061.88|6061.18|6062.13|6061.43|6061.88|6061.18|39
1734073580000|2024-12-13 07:06:20|6061.75|6061.05|6061.63|6060.93|6061.75|6061.05|6061.63|6060.93|11
1734073590000|2024-12-13 07:06:30|6061.75|6061.05|6061.63|6060.93|6061.88|6061.18|6061.63|6060.93|44
1734073600000|2024-12-13 07:06:40|6061.75|6061.05|6062.13|6061.43|6062.13|6061.43|6061.75|6061.05|23
1734073610000|2024-12-13 07:06:50|6062.25|6061.55|6062.38|6061.68|6062.38|6061.68|6062.25|6061.55|7
1734073620000|2024-12-13 07:07:00|6062.25|6061.55|6062.25|6061.55|6062.38|6061.68|6062.25|6061.55|15
1734073630000|2024-12-13 07:07:10|6062.13|6061.43|6062.38|6061.68|6062.38|6061.68|6062.13|6061.43|5
1734073640000|2024-12-13 07:07:20|6062.63|6061.93|6062.63|6061.93|6062.88|6062.18|6062.63|6061.93|60
1734073650000|2024-12-13 07:07:30|||||||||7
1734073660000|2024-12-13 07:07:40|6062.75|6062.05|6062.88|6062.18|6062.88|6062.18|6062.75|6062.05|5
1734073670000|2024-12-13 07:07:50|6063|6062.3|6063.13|6062.43|6063.13|6062.43|6063|6062.3|17
1734073680000|2024-12-13 07:08:00|||||||||7
1734073690000|2024-12-13 07:08:10|6063|6062.3|6062.88|6062.18|6063|6062.3|6062.88|6062.18|6
1734073700000|2024-12-13 07:08:20|6063|6062.3|6063.13|6062.43|6063.13|6062.43|6063|6062.3|7
1734073710000|2024-12-13 07:08:30|6063.38|6062.68|6063.38|6062.68|6063.38|6062.68|6063.25|6062.55|43
1734073720000|2024-12-13 07:08:40|6063.25|6062.55|6063.13|6062.43|6063.25|6062.55|6063.13|6062.43|11
1734073740000|2024-12-13 07:09:00|||||||||6
1734073750000|2024-12-13 07:09:10|6063.38|6062.68|6063.63|6062.93|6063.63|6062.93|6063.38|6062.68|48
1734073760000|2024-12-13 07:09:20|6063.38|6062.68|6063.38|6062.68|6063.63|6062.93|6063.38|6062.68|82
1734073770000|2024-12-13 07:09:30|6063.5|6062.8|6063.63|6062.93|6063.88|6063.18|6063.5|6062.8|55
1734073790000|2024-12-13 07:09:50|6063.75|6063.05|6063.63|6062.93|6063.88|6063.18|6063.63|6062.93|15
1734073820000|2024-12-13 07:10:20|6063.38|6062.68|6062.88|6062.18|6063.38|6062.68|6062.88|6062.18|31
1734073830000|2024-12-13 07:10:30|6062.63|6061.93|6062.88|6062.18|6062.88|6062.18|6062.63|6061.93|21
1734073850000|2024-12-13 07:10:50|6063.13|6062.43|6063|6062.3|6063.13|6062.43|6063|6062.3|29
1734073860000|2024-12-13 07:11:00|6062.88|6062.18|6063.13|6062.43|6063.13|6062.43|6062.88|6062.18|23
1734073870000|2024-12-13 07:11:10|6063|6062.3|6063.13|6062.43|6063.13|6062.43|6063|6062.3|3
1734073880000|2024-12-13 07:11:20|6063|6062.3|6062.5|6061.8|6063|6062.3|6062.5|6061.8|8
1734073890000|2024-12-13 07:11:30|6062.63|6061.93|6062.63|6061.93|6062.63|6061.93|6062.63|6061.93|10
1734073900000|2024-12-13 07:11:40|6062.5|6061.8|6062.63|6061.93|6062.63|6061.93|6062.5|6061.8|17
1734073910000|2024-12-13 07:11:50|6062.5|6061.8|6062.88|6062.18|6062.88|6062.18|6062.38|6061.68|37
1734073920000|2024-12-13 07:12:00|6063.13|6062.43|6063.13|6062.43|6063.13|6062.43|6062.88|6062.18|22
1734073930000|2024-12-13 07:12:10|6063|6062.3|6062.88|6062.18|6063|6062.3|6062.88|6062.18|6
1734073940000|2024-12-13 07:12:20|6062.63|6061.93|6062.63|6061.93|6062.88|6062.18|6062.63|6061.93|20
1734073950000|2024-12-13 07:12:30|6062.75|6062.05|6062.88|6062.18|6062.88|6062.18|6062.63|6061.93|20
1734073960000|2024-12-13 07:12:40|6063.13|6062.43|6063.13|6062.43|6063.13|6062.43|6063|6062.3|32
1734073970000|2024-12-13 07:12:50|||||||||1
1734073980000|2024-12-13 07:13:00|||||||||2
1734073990000|2024-12-13 07:13:10|6063.38|6062.68|6063.38|6062.68|6063.38|6062.68|6063.38|6062.68|16
1734074010000|2024-12-13 07:13:30|6063.5|6062.8|6063.38|6062.68|6063.63|6062.93|6063.38|6062.68|16
1734074020000|2024-12-13 07:13:40|||||||||3
1734074030000|2024-12-13 07:13:50|6063.5|6062.8|6063.63|6062.93|6063.63|6062.93|6063.5|6062.8|14
1734074040000|2024-12-13 07:14:00|||||||||3
1734074050000|2024-12-13 07:14:10|6063.88|6063.18|6064.13|6063.43|6064.13|6063.43|6063.88|6063.18|66
1734074060000|2024-12-13 07:14:20|||||||||16
1734074080000|2024-12-13 07:14:40|||||||||24
1734074090000|2024-12-13 07:14:50|||||||||2
1734074100000|2024-12-13 07:15:00|6064|6063.3|6064|6063.3|6064.13|6063.43|6063.88|6063.18|13
1734074110000|2024-12-13 07:15:10|6064.13|6063.43|6063.88|6063.18|6064.13|6063.43|6063.88|6063.18|4
1734074120000|2024-12-13 07:15:20|6063.75|6063.05|6063.88|6063.18|6063.88|6063.18|6063.63|6062.93|17
1734074130000|2024-12-13 07:15:30|6063.63|6062.93|6063.63|6062.93|6063.63|6062.93|6063.38|6062.68|23
1734074140000|2024-12-13 07:15:40|||||||||1
1734074150000|2024-12-13 07:15:50|6063.38|6062.68|6063.13|6062.43|6063.38|6062.68|6063.13|6062.43|26
1734074170000|2024-12-13 07:16:10|||||||||2
1734074180000|2024-12-13 07:16:20|6063.38|6062.68|6063.38|6062.68|6063.63|6062.93|6063.38|6062.68|43
1734074190000|2024-12-13 07:16:30|||||||||2
1734074210000|2024-12-13 07:16:50|6063.5|6062.8|6063.63|6062.93|6063.63|6062.93|6063.5|6062.8|21
1734074220000|2024-12-13 07:17:00|6063.88|6063.18|6063.88|6063.18|6063.88|6063.18|6063.75|6063.05|18
1734074230000|2024-12-13 07:17:10|6064|6063.3|6064.13|6063.43|6064.13|6063.43|6064|6063.3|132
1734074250000|2024-12-13 07:17:30|6063.88|6063.18|6063.88|6063.18|6063.88|6063.18|6063.88|6063.18|4
1734074260000|2024-12-13 07:17:40|6063.63|6062.93|6063.63|6062.93|6063.63|6062.93|6063.63|6062.93|3
1734074270000|2024-12-13 07:17:50|6063.38|6062.68|6063.38|6062.68|6063.38|6062.68|6063.38|6062.68|6
1734074280000|2024-12-13 07:18:00|6063.5|6062.8|6063.63|6062.93|6063.63|6062.93|6063.38|6062.68|61
1734074290000|2024-12-13 07:18:10|||||||||3
1734074300000|2024-12-13 07:18:20|6063.88|6063.18|6063.88|6063.18|6063.88|6063.18|6063.88|6063.18|5
1734074310000|2024-12-13 07:18:30|||||||||1
1734074320000|2024-12-13 07:18:40|6064.13|6063.43|6063.88|6063.18|6064.13|6063.43|6063.88|6063.18|19
1734074330000|2024-12-13 07:18:50|||||||||1
1734074340000|2024-12-13 07:19:00|6063.63|6062.93|6063.63|6062.93|6063.63|6062.93|6063.63|6062.93|1
1734074350000|2024-12-13 07:19:10|6063.75|6063.05|6063.63|6062.93|6063.75|6063.05|6063.63|6062.93|12
1734074360000|2024-12-13 07:19:20|6063.5|6062.8|6063.63|6062.93|6063.75|6063.05|6063.5|6062.8|6
1734074370000|2024-12-13 07:19:30|6063.75|6063.05|6063.88|6063.18|6063.88|6063.18|6063.75|6063.05|3
1734074390000|2024-12-13 07:19:50|6064.13|6063.43|6063.88|6063.18|6064.13|6063.43|6063.88|6063.18|10
1734074400000|2024-12-13 07:20:00|||||||||3
1734074410000|2024-12-13 07:20:10|6063.75|6063.05|6064.38|6063.68|6064.38|6063.68|6063.63|6062.93|90
1734074440000|2024-12-13 07:20:40|||||||||4
1734074450000|2024-12-13 07:20:50|6064.13|6063.43|6064.13|6063.43|6064.13|6063.43|6064.13|6063.43|47
1734074490000|2024-12-13 07:21:30|6064.25|6063.55|6064.13|6063.43|6064.25|6063.55|6064.13|6063.43|20
1734074500000|2024-12-13 07:21:40|6063.88|6063.18|6064.13|6063.43|6064.13|6063.43|6063.88|6063.18|14
1734074510000|2024-12-13 07:21:50|6064|6063.3|6064.13|6063.43|6064.13|6063.43|6064|6063.3|2
1734074520000|2024-12-13 07:22:00|6064.38|6063.68|6064.38|6063.68|6064.38|6063.68|6064.38|6063.68|9
1734074530000|2024-12-13 07:22:10|6064.25|6063.55|6064.38|6063.68|6064.38|6063.68|6064.13|6063.43|15
1734074540000|2024-12-13 07:22:20|6064.13|6063.43|6064.13|6063.43|6064.13|6063.43|6064.13|6063.43|18
1734074550000|2024-12-13 07:22:30|6064.38|6063.68|6064.38|6063.68|6064.38|6063.68|6064.38|6063.68|6
1734074560000|2024-12-13 07:22:40|6064.25|6063.55|6064.63|6063.93|6064.63|6063.93|6064.25|6063.55|15
1734074570000|2024-12-13 07:22:50|6064.75|6064.05|6064.88|6064.18|6064.88|6064.18|6064.75|6064.05|14
1734074580000|2024-12-13 07:23:00|||||||||1
1734074590000|2024-12-13 07:23:10|||||||||13
1734074610000|2024-12-13 07:23:30|6064.63|6063.93|6064.63|6063.93|6064.63|6063.93|6064.63|6063.93|39
1734074620000|2024-12-13 07:23:40|6064.75|6064.05|6064.75|6064.05|6064.88|6064.18|6064.75|6064.05|23
1734074630000|2024-12-13 07:23:50|6064.63|6063.93|6064.88|6064.18|6064.88|6064.18|6064.63|6063.93|3
1734074640000|2024-12-13 07:24:00|6064.63|6063.93|6064.88|6064.18|6065.13|6064.43|6064.63|6063.93|47
1734074650000|2024-12-13 07:24:10|6064.75|6064.05|6064.88|6064.18|6064.88|6064.18|6064.75|6064.05|9
1734074660000|2024-12-13 07:24:20|||||||||3
1734074670000|2024-12-13 07:24:30|||||||||1
1734074680000|2024-12-13 07:24:40|6065|6064.3|6064.88|6064.18|6065|6064.3|6064.88|6064.18|32
1734074690000|2024-12-13 07:24:50|6065|6064.3|6065.13|6064.43|6065.13|6064.43|6065|6064.3|1
1734074700000|2024-12-13 07:25:00|6065|6064.3|6065.38|6064.68|6065.38|6064.68|6064.88|6064.18|41
1734074710000|2024-12-13 07:25:10|||||||||60
1734074720000|2024-12-13 07:25:20|6064.88|6064.18|6064.75|6064.05|6064.88|6064.18|6064.75|6064.05|24
1734074730000|2024-12-13 07:25:30|6064.63|6063.93|6064.88|6064.18|6064.88|6064.18|6064.63|6063.93|13
1734074750000|2024-12-13 07:25:50|||||||||4
1734074760000|2024-12-13 07:26:00|||||||||2
1734074770000|2024-12-13 07:26:10|6064.75|6064.05|6064.88|6064.18|6064.88|6064.18|6064.75|6064.05|29
1734074780000|2024-12-13 07:26:20|6065|6064.3|6065.13|6064.43|6065.13|6064.43|6065|6064.3|28
1734074790000|2024-12-13 07:26:30|6065.25|6064.55|6065.38|6064.68|6065.38|6064.68|6065.25|6064.55|20
1734074800000|2024-12-13 07:26:40|6065.5|6064.8|6065.38|6064.68|6065.5|6064.8|6065.38|6064.68|19
1734074810000|2024-12-13 07:26:50|6065.5|6064.8|6065.38|6064.68|6065.5|6064.8|6065.38|6064.68|10
1734074820000|2024-12-13 07:27:00|6065.5|6064.8|6065.63|6064.93|6065.63|6064.93|6065.5|6064.8|3
1734074830000|2024-12-13 07:27:10|6065.75|6065.05|6065.88|6065.18|6065.88|6065.18|6065.75|6065.05|33
1734074840000|2024-12-13 07:27:20|||||||||2
1734074850000|2024-12-13 07:27:30|6065.75|6065.05|6065.88|6065.18|6065.88|6065.18|6065.75|6065.05|12
1734074860000|2024-12-13 07:27:40|6065.75|6065.05|6065.88|6065.18|6065.88|6065.18|6065.63|6064.93|22
1734074870000|2024-12-13 07:27:50|6065.63|6064.93|6065.63|6064.93|6065.63|6064.93|6065.63|6064.93|4
1734074880000|2024-12-13 07:28:00|6065.75|6065.05|6065.63|6064.93|6065.88|6065.18|6065.63|6064.93|32
1734074890000|2024-12-13 07:28:10|6065.5|6064.8|6065.63|6064.93|6065.63|6064.93|6065.5|6064.8|13
1734074900000|2024-12-13 07:28:20|||||||||2
1734074920000|2024-12-13 07:28:40|||||||||2
1734074930000|2024-12-13 07:28:50|6065.75|6065.05|6065.88|6065.18|6065.88|6065.18|6065.75|6065.05|14
1734074940000|2024-12-13 07:29:00|6066.13|6065.43|6066.13|6065.43|6066.13|6065.43|6065.88|6065.18|31
1734074950000|2024-12-13 07:29:10|6065.88|6065.18|6065.88|6065.18|6066.13|6065.43|6065.88|6065.18|18
1734074960000|2024-12-13 07:29:20|6066|6065.3|6065.88|6065.18|6066|6065.3|6065.88|6065.18|7
1734074970000|2024-12-13 07:29:30|||||||||18
1734074980000|2024-12-13 07:29:40|6065.63|6064.93|6065.63|6064.93|6065.63|6064.93|6065.63|6064.93|7
1734074990000|2024-12-13 07:29:50|6065.75|6065.05|6065.88|6065.18|6065.88|6065.18|6065.75|6065.05|10
1734075000000|2024-12-13 07:30:00|6065.75|6065.05|6065.38|6064.68|6065.75|6065.05|6065.13|6064.43|45
1734075010000|2024-12-13 07:30:10|6065.5|6064.8|6065.63|6064.93|6065.63|6064.93|6065.38|6064.68|33
1734075030000|2024-12-13 07:30:30|6065.5|6064.8|6065.38|6064.68|6065.5|6064.8|6065.38|6064.68|16
1734075040000|2024-12-13 07:30:40|||||||||5
1734075050000|2024-12-13 07:30:50|6065.25|6064.55|6065.13|6064.43|6065.25|6064.55|6065.13|6064.43|14
1734075060000|2024-12-13 07:31:00|6065.38|6064.68|6065.63|6064.93|6065.63|6064.93|6065.38|6064.68|22
1734075070000|2024-12-13 07:31:10|6065.5|6064.8|6065.63|6064.93|6065.63|6064.93|6065.5|6064.8|9
1734075090000|2024-12-13 07:31:30|6065.88|6065.18|6065.88|6065.18|6065.88|6065.18|6065.88|6065.18|28
1734075100000|2024-12-13 07:31:40|6065.75|6065.05|6065.88|6065.18|6065.88|6065.18|6065.63|6064.93|40
1734075120000|2024-12-13 07:32:00|6066.13|6065.43|6065.88|6065.18|6066.13|6065.43|6065.88|6065.18|28
1734075130000|2024-12-13 07:32:10|6066|6065.3|6065.88|6065.18|6066.13|6065.43|6065.88|6065.18|10
1734075140000|2024-12-13 07:32:20|||||||||14
1734075150000|2024-12-13 07:32:30|6066.13|6065.43|6066.13|6065.43|6066.13|6065.43|6066.13|6065.43|24
1734075160000|2024-12-13 07:32:40|6066.25|6065.55|6066.38|6065.68|6066.38|6065.68|6066.25|6065.55|28
1734075170000|2024-12-13 07:32:50|6066.25|6065.55|6066.38|6065.68|6066.38|6065.68|6066.25|6065.55|10
1734075180000|2024-12-13 07:33:00|||||||||24
1734075190000|2024-12-13 07:33:10|6066.25|6065.55|6066.13|6065.43|6066.25|6065.55|6066.13|6065.43|4
1734075210000|2024-12-13 07:33:30|6065.88|6065.18|6065.88|6065.18|6065.88|6065.18|6065.88|6065.18|42
1734075240000|2024-12-13 07:34:00|6065.75|6065.05|6065.75|6065.05|6065.88|6065.18|6065.75|6065.05|8
1734075250000|2024-12-13 07:34:10|6065.88|6065.18|6065.63|6064.93|6065.88|6065.18|6065.63|6064.93|21
1734075260000|2024-12-13 07:34:20|6065.75|6065.05|6065.88|6065.18|6065.88|6065.18|6065.75|6065.05|21
1734075270000|2024-12-13 07:34:30|6065.63|6064.93|6065.63|6064.93|6065.63|6064.93|6065.63|6064.93|9
1734075290000|2024-12-13 07:34:50|6065.5|6064.8|6065.63|6064.93|6065.63|6064.93|6065.5|6064.8|25
1734075300000|2024-12-13 07:35:00|6065.88|6065.18|6065.88|6065.18|6065.88|6065.18|6065.88|6065.18|16
1734075310000|2024-12-13 07:35:10|||||||||10
1734075320000|2024-12-13 07:35:20|||||||||3
1734075330000|2024-12-13 07:35:30|||||||||35
1734075340000|2024-12-13 07:35:40|6065.75|6065.05|6065.63|6064.93|6065.75|6065.05|6065.63|6064.93|7
1734075350000|2024-12-13 07:35:50|6065.75|6065.05|6065.88|6065.18|6065.88|6065.18|6065.63|6064.93|19
1734075370000|2024-12-13 07:36:10|||||||||1
1734075380000|2024-12-13 07:36:20|6065.75|6065.05|6065.88|6065.18|6065.88|6065.18|6065.75|6065.05|6
1734075390000|2024-12-13 07:36:30|6065.75|6065.05|6065.88|6065.18|6065.88|6065.18|6065.63|6064.93|7
1734075400000|2024-12-13 07:36:40|6065.75|6065.05|6065.88|6065.18|6065.88|6065.18|6065.75|6065.05|12
1734075410000|2024-12-13 07:36:50|6065.75|6065.05|6065.38|6064.68|6065.75|6065.05|6065.38|6064.68|16
1734075420000|2024-12-13 07:37:00|6065.5|6064.8|6065.13|6064.43|6065.63|6064.93|6065.13|6064.43|39
1734075450000|2024-12-13 07:37:30|6065|6064.3|6064.88|6064.18|6065|6064.3|6064.88|6064.18|22
1734075470000|2024-12-13 07:37:50|||||||||11
1734075480000|2024-12-13 07:38:00|||||||||5
1734075500000|2024-12-13 07:38:20|||||||||33
1734075510000|2024-12-13 07:38:30|||||||||2
1734075520000|2024-12-13 07:38:40|6064.75|6064.05|6064.63|6063.93|6064.75|6064.05|6064.63|6063.93|13
1734075530000|2024-12-13 07:38:50|6064.75|6064.05|6065.38|6064.68|6065.38|6064.68|6064.63|6063.93|35
1734075560000|2024-12-13 07:39:20|6065.5|6064.8|6065.38|6064.68|6065.5|6064.8|6065.38|6064.68|24
1734075580000|2024-12-13 07:39:40|||||||||3
1734075590000|2024-12-13 07:39:50|6065.13|6064.43|6065.13|6064.43|6065.13|6064.43|6065|6064.3|14
1734075600000|2024-12-13 07:40:00|6065.38|6064.68|6065.38|6064.68|6065.38|6064.68|6065.13|6064.43|19
1734075620000|2024-12-13 07:40:20|6065.63|6064.93|6065.63|6064.93|6065.63|6064.93|6065.63|6064.93|9
1734075630000|2024-12-13 07:40:30|6065.5|6064.8|6065.38|6064.68|6065.5|6064.8|6065.38|6064.68|9
1734075650000|2024-12-13 07:40:50|6065.13|6064.43|6065.38|6064.68|6065.38|6064.68|6065.13|6064.43|17
1734075680000|2024-12-13 07:41:20|6065.13|6064.43|6064.88|6064.18|6065.13|6064.43|6064.88|6064.18|18
1734075690000|2024-12-13 07:41:30|6065|6064.3|6065.13|6064.43|6065.13|6064.43|6064.88|6064.18|12
1734075700000|2024-12-13 07:41:40|||||||||2
1734075710000|2024-12-13 07:41:50|||||||||2
1734075720000|2024-12-13 07:42:00|6065.38|6064.68|6065.38|6064.68|6065.38|6064.68|6065.13|6064.43|18
1734075730000|2024-12-13 07:42:10|6065.25|6064.55|6065.25|6064.55|6065.38|6064.68|6065.13|6064.43|9
1734075740000|2024-12-13 07:42:20|6065.13|6064.43|6065.13|6064.43|6065.38|6064.68|6065.13|6064.43|8
1734075760000|2024-12-13 07:42:40|||||||||15
1734075770000|2024-12-13 07:42:50|6065|6064.3|6064.88|6064.18|6065|6064.3|6064.88|6064.18|2
1734075780000|2024-12-13 07:43:00|6065|6064.3|6065.13|6064.43|6065.13|6064.43|6065|6064.3|4
1734075800000|2024-12-13 07:43:20|||||||||5
1734075820000|2024-12-13 07:43:40|||||||||7
1734075830000|2024-12-13 07:43:50|6065|6064.3|6064.88|6064.18|6065|6064.3|6064.88|6064.18|24
1734075840000|2024-12-13 07:44:00|6065|6064.3|6064.88|6064.18|6065.13|6064.43|6064.88|6064.18|7
1734075870000|2024-12-13 07:44:30|6064.63|6063.93|6064.63|6063.93|6064.63|6063.93|6064.63|6063.93|12
1734075880000|2024-12-13 07:44:40|6064.88|6064.18|6064.88|6064.18|6064.88|6064.18|6064.88|6064.18|25
1734075890000|2024-12-13 07:44:50|6065.13|6064.43|6065.13|6064.43|6065.13|6064.43|6065.13|6064.43|12
1734075900000|2024-12-13 07:45:00|6065|6064.3|6064.88|6064.18|6065.13|6064.43|6064.88|6064.18|10
1734075910000|2024-12-13 07:45:10|6064.75|6064.05|6064.63|6063.93|6064.75|6064.05|6064.63|6063.93|4
1734075930000|2024-12-13 07:45:30|6064.75|6064.05|6064.88|6064.18|6064.88|6064.18|6064.75|6064.05|9
1734075940000|2024-12-13 07:45:40|||||||||3
1734075950000|2024-12-13 07:45:50|||||||||9
1734075970000|2024-12-13 07:46:10|||||||||20
1734075980000|2024-12-13 07:46:20|6064.75|6064.05|6064.88|6064.18|6064.88|6064.18|6064.63|6063.93|23
1734075990000|2024-12-13 07:46:30|6064.75|6064.05|6064.88|6064.18|6064.88|6064.18|6064.75|6064.05|10
1734076000000|2024-12-13 07:46:40|||||||||1
1734076010000|2024-12-13 07:46:50|6064.63|6063.93|6064.75|6064.05|6064.75|6064.05|6064.63|6063.93|16
1734076020000|2024-12-13 07:47:00|6064.63|6063.93|6064.63|6063.93|6064.63|6063.93|6064.63|6063.93|0
1734076030000|2024-12-13 07:47:10|6064.38|6063.68|6064.38|6063.68|6064.38|6063.68|6064.38|6063.68|23
1734076040000|2024-12-13 07:47:20|6064.63|6063.93|6064.63|6063.93|6064.63|6063.93|6064.63|6063.93|23
1734076050000|2024-12-13 07:47:30|6064.5|6063.8|6064.38|6063.68|6064.63|6063.93|6064.38|6063.68|13
1734076060000|2024-12-13 07:47:40|6064.5|6063.8|6064.88|6064.18|6064.88|6064.18|6064.5|6063.8|31
1734076070000|2024-12-13 07:47:50|6064.75|6064.05|6064.88|6064.18|6064.88|6064.18|6064.63|6063.93|3
1734076080000|2024-12-13 07:48:00|||||||||1
1734076100000|2024-12-13 07:48:20|6064.75|6064.05|6064.88|6064.18|6064.88|6064.18|6064.63|6063.93|15
1734076120000|2024-12-13 07:48:40|6064.75|6064.05|6064.63|6063.93|6064.75|6064.05|6064.63|6063.93|4
1734076130000|2024-12-13 07:48:50|||||||||1
1734076140000|2024-12-13 07:49:00|6064.75|6064.05|6064.88|6064.18|6064.88|6064.18|6064.75|6064.05|13
1734076150000|2024-12-13 07:49:10|||||||||2
1734076160000|2024-12-13 07:49:20|6065|6064.3|6065.13|6064.43|6065.13|6064.43|6065|6064.3|23
1734076170000|2024-12-13 07:49:30|6065|6064.3|6065|6064.3|6065|6064.3|6065|6064.3|13
1734076180000|2024-12-13 07:49:40|6065.13|6064.43|6064.88|6064.18|6065.13|6064.43|6064.88|6064.18|7
1734076190000|2024-12-13 07:49:50|6065|6064.3|6065.13|6064.43|6065.13|6064.43|6064.88|6064.18|14
1734076200000|2024-12-13 07:50:00|6065.25|6064.55|6065.38|6064.68|6065.38|6064.68|6065.13|6064.43|21
1734076210000|2024-12-13 07:50:10|6065.63|6064.93|6065.88|6065.18|6065.88|6065.18|6065.63|6064.93|33
1734076220000|2024-12-13 07:50:20|||||||||8
1734076230000|2024-12-13 07:50:30|6066|6065.3|6066.13|6065.43|6066.13|6065.43|6066|6065.3|14
1734076240000|2024-12-13 07:50:40|||||||||15
1734076250000|2024-12-13 07:50:50|||||||||6
1734076260000|2024-12-13 07:51:00|||||||||7
1734076270000|2024-12-13 07:51:10|6065.88|6065.18|6065.88|6065.18|6066.13|6065.43|6065.88|6065.18|21
1734076280000|2024-12-13 07:51:20|||||||||3
1734076320000|2024-12-13 07:52:00|6065.63|6064.93|6065.63|6064.93|6065.63|6064.93|6065.63|6064.93|26
1734076330000|2024-12-13 07:52:10|6065.88|6065.18|6065.88|6065.18|6065.88|6065.18|6065.88|6065.18|12
1734076340000|2024-12-13 07:52:20|6065.75|6065.05|6065.63|6064.93|6065.88|6065.18|6065.63|6064.93|29
1734076350000|2024-12-13 07:52:30|6065.75|6065.05|6065.88|6065.18|6065.88|6065.18|6065.75|6065.05|11
1734076360000|2024-12-13 07:52:40|6066.13|6065.43|6066.13|6065.43|6066.13|6065.43|6066.13|6065.43|46
1734076370000|2024-12-13 07:52:50|6066|6065.3|6066.13|6065.43|6066.13|6065.43|6066|6065.3|29
1734076380000|2024-12-13 07:53:00|6066.25|6065.55|6066.13|6065.43|6066.25|6065.55|6066.13|6065.43|57
1734076390000|2024-12-13 07:53:10|6065.88|6065.18|6066.13|6065.43|6066.13|6065.43|6065.88|6065.18|16
1734076400000|2024-12-13 07:53:20|||||||||1
1734076410000|2024-12-13 07:53:30|||||||||8
1734076420000|2024-12-13 07:53:40|||||||||20
1734076440000|2024-12-13 07:54:00|6065.88|6065.18|6065.88|6065.18|6065.88|6065.18|6065.88|6065.18|184
1734076470000|2024-12-13 07:54:30|||||||||21
1734076480000|2024-12-13 07:54:40|6065.75|6065.05|6065.88|6065.18|6065.88|6065.18|6065.75|6065.05|7
1734076500000|2024-12-13 07:55:00|||||||||19
1734076510000|2024-12-13 07:55:10|||||||||21
1734076520000|2024-12-13 07:55:20|6065.75|6065.05|6065.63|6064.93|6065.75|6065.05|6065.63|6064.93|41
1734076540000|2024-12-13 07:55:40|6065.5|6064.8|6065.63|6064.93|6065.63|6064.93|6065.38|6064.68|204
1734076550000|2024-12-13 07:55:50|6065.5|6064.8|6065.63|6064.93|6065.63|6064.93|6065.38|6064.68|14
1734076560000|2024-12-13 07:56:00|6065.75|6065.05|6065.88|6065.18|6065.88|6065.18|6065.63|6064.93|21
1734076570000|2024-12-13 07:56:10|||||||||22
1734076580000|2024-12-13 07:56:20|||||||||3
1734076590000|2024-12-13 07:56:30|6065.75|6065.05|6065.63|6064.93|6065.75|6065.05|6065.63|6064.93|19
1734076600000|2024-12-13 07:56:40|6065.88|6065.18|6066.13|6065.43|6066.13|6065.43|6065.88|6065.18|61
1734076610000|2024-12-13 07:56:50|6066|6065.3|6065.88|6065.18|6066|6065.3|6065.88|6065.18|12
1734076620000|2024-12-13 07:57:00|6066|6065.3|6066.13|6065.43|6066.13|6065.43|6065.88|6065.18|14
1734076650000|2024-12-13 07:57:30|6065.88|6065.18|6065.88|6065.18|6065.88|6065.18|6065.88|6065.18|18
1734076660000|2024-12-13 07:57:40|6065.75|6065.05|6065.63|6064.93|6065.88|6065.18|6065.63|6064.93|30
1734076690000|2024-12-13 07:58:10|6065.75|6065.05|6065.63|6064.93|6065.75|6065.05|6065.63|6064.93|31
1734076700000|2024-12-13 07:58:20|6065.38|6064.68|6065.38|6064.68|6065.38|6064.68|6065.38|6064.68|50
1734076710000|2024-12-13 07:58:30|6065.5|6064.8|6065.38|6064.68|6065.63|6064.93|6065.38|6064.68|7
1734076730000|2024-12-13 07:58:50|6065.5|6064.8|6065.38|6064.68|6065.63|6064.93|6065.38|6064.68|18
1734076740000|2024-12-13 07:59:00|6065.5|6064.8|6065.38|6064.68|6065.63|6064.93|6065.38|6064.68|3
1734076750000|2024-12-13 07:59:10|6065.25|6064.55|6065.38|6064.68|6065.38|6064.68|6065.25|6064.55|27
1734076760000|2024-12-13 07:59:20|6065.25|6064.55|6065.13|6064.43|6065.25|6064.55|6065.13|6064.43|13
1734076770000|2024-12-13 07:59:30|6065|6064.3|6065|6064.3|6065.13|6064.43|6064.88|6064.18|19
1734076780000|2024-12-13 07:59:40|6064.88|6064.18|6064.88|6064.18|6065.13|6064.43|6064.63|6063.93|69
1734076790000|2024-12-13 07:59:50|6065.13|6064.43|6065.13|6064.43|6065.13|6064.43|6065.13|6064.43|39
1734076800000|2024-12-13 08:00:00|6064.88|6064.18|6064.63|6063.93|6065|6064.3|6064.38|6063.68|126
1734076810000|2024-12-13 08:00:10|||||||||44
1734076820000|2024-12-13 08:00:20|6064.75|6064.05|6064.88|6064.18|6064.88|6064.18|6064.75|6064.05|60
1734076830000|2024-12-13 08:00:30|6065|6064.3|6065.38|6064.68|6065.38|6064.68|6065|6064.3|40
1734076840000|2024-12-13 08:00:40|6065.63|6064.93|6065.63|6064.93|6065.63|6064.93|6065.38|6064.68|37
1734076850000|2024-12-13 08:00:50|6065.5|6064.8|6065.38|6064.68|6065.63|6064.93|6065.38|6064.68|36
1734076860000|2024-12-13 08:01:00|6065.63|6064.93|6065.38|6064.68|6065.63|6064.93|6065.25|6064.55|60
1734076870000|2024-12-13 08:01:10|6065.13|6064.43|6065.13|6064.43|6065.38|6064.68|6065.13|6064.43|37
1734076880000|2024-12-13 08:01:20|6065.25|6064.55|6065.38|6064.68|6065.38|6064.68|6065.25|6064.55|39
1734076890000|2024-12-13 08:01:30|6065.25|6064.55|6065.38|6064.68|6065.38|6064.68|6065.25|6064.55|18
1734076900000|2024-12-13 08:01:40|6065.63|6064.93|6065.38|6064.68|6065.88|6065.18|6065.38|6064.68|60
1734076910000|2024-12-13 08:01:50|6065.25|6064.55|6065.13|6064.43|6065.38|6064.68|6065.13|6064.43|18
1734076920000|2024-12-13 08:02:00|6065.38|6064.68|6065.25|6064.55|6065.38|6064.68|6065.25|6064.55|69
1734076930000|2024-12-13 08:02:10|6065.38|6064.68|6065.38|6064.68|6065.38|6064.68|6065.25|6064.55|1
1734076940000|2024-12-13 08:02:20|6065.63|6064.93|6065.63|6064.93|6065.63|6064.93|6065.63|6064.93|29
1734076950000|2024-12-13 08:02:30|6065.75|6065.05|6065.88|6065.18|6065.88|6065.18|6065.63|6064.93|166
1734076960000|2024-12-13 08:02:40|6065.75|6065.05|6065.63|6064.93|6065.75|6065.05|6065.38|6064.68|47
1734076970000|2024-12-13 08:02:50|6065.5|6064.8|6065.38|6064.68|6065.5|6064.8|6065.38|6064.68|20
1734076980000|2024-12-13 08:03:00|6065.63|6064.93|6066.13|6065.43|6066.38|6065.68|6065.63|6064.93|116
1734076990000|2024-12-13 08:03:10|6066.38|6065.68|6066.13|6065.43|6066.38|6065.68|6066.13|6065.43|16
1734077000000|2024-12-13 08:03:20|6066|6065.3|6066.13|6065.43|6066.13|6065.43|6065.88|6065.18|54
1734077010000|2024-12-13 08:03:30|6066.38|6065.68|6066.63|6065.93|6066.63|6065.93|6066.38|6065.68|138
1734077020000|2024-12-13 08:03:40|6066.5|6065.8|6066.38|6065.68|6066.5|6065.8|6066.38|6065.68|33
1734077030000|2024-12-13 08:03:50|6066.25|6065.55|6066.38|6065.68|6066.38|6065.68|6066.25|6065.55|21
1734077040000|2024-12-13 08:04:00|6066.63|6065.93|6066.63|6065.93|6066.63|6065.93|6066.5|6065.8|39
1734077050000|2024-12-13 08:04:10|6066.5|6065.8|6066.63|6065.93|6066.63|6065.93|6066.5|6065.8|8
1734077060000|2024-12-13 08:04:20|6066.75|6066.05|6066.88|6066.18|6067.13|6066.43|6066.63|6065.93|120
1734077070000|2024-12-13 08:04:30|6067|6066.3|6067.13|6066.43|6067.13|6066.43|6067|6066.3|79
1734077080000|2024-12-13 08:04:40|||||||||88
1734077090000|2024-12-13 08:04:50|||||||||9
1734077100000|2024-12-13 08:05:00|6067.25|6066.55|6067.63|6066.93|6067.63|6066.93|6067.13|6066.43|121
1734077110000|2024-12-13 08:05:10|6067.5|6066.8|6067.38|6066.68|6067.63|6066.93|6067.38|6066.68|28
1734077120000|2024-12-13 08:05:20|||||||||20
1734077130000|2024-12-13 08:05:30|||||||||4
1734077160000|2024-12-13 08:06:00|6067.13|6066.43|6067.13|6066.43|6067.38|6066.68|6067.13|6066.43|76
1734077170000|2024-12-13 08:06:10|6067.25|6066.55|6067.38|6066.68|6067.38|6066.68|6067.25|6066.55|47
1734077180000|2024-12-13 08:06:20|6067.5|6066.8|6067.38|6066.68|6067.5|6066.8|6067.38|6066.68|15
1734077190000|2024-12-13 08:06:30|6067.13|6066.43|6067.13|6066.43|6067.13|6066.43|6067.13|6066.43|26
1734077200000|2024-12-13 08:06:40|6067|6066.3|6066.88|6066.18|6067|6066.3|6066.63|6065.93|117
1734077210000|2024-12-13 08:06:50|6066.75|6066.05|6066.63|6065.93|6066.75|6066.05|6066.63|6065.93|12
1734077220000|2024-12-13 08:07:00|6066.38|6065.68|6066.38|6065.68|6066.38|6065.68|6066.13|6065.43|53
1734077230000|2024-12-13 08:07:10|6066.25|6065.55|6066.63|6065.93|6066.63|6065.93|6066.25|6065.55|14
1734077240000|2024-12-13 08:07:20|6066.38|6065.68|6066.63|6065.93|6066.63|6065.93|6066.38|6065.68|5
1734077250000|2024-12-13 08:07:30|6066.38|6065.68|6066.88|6066.18|6066.88|6066.18|6066.38|6065.68|20
1734077260000|2024-12-13 08:07:40|6067.13|6066.43|6067.13|6066.43|6067.13|6066.43|6067|6066.3|31
1734077280000|2024-12-13 08:08:00|6067.25|6066.55|6067.38|6066.68|6067.38|6066.68|6067.13|6066.43|30
1734077290000|2024-12-13 08:08:10|||||||||4
1734077300000|2024-12-13 08:08:20|6067.25|6066.55|6067.38|6066.68|6067.38|6066.68|6067.13|6066.43|7
1734077310000|2024-12-13 08:08:30|||||||||32
1734077320000|2024-12-13 08:08:40|6067.13|6066.43|6067.13|6066.43|6067.38|6066.68|6067.13|6066.43|11
1734077330000|2024-12-13 08:08:50|6067|6066.3|6067|6066.3|6067|6066.3|6067|6066.3|10
1734077340000|2024-12-13 08:09:00|6066.88|6066.18|6066.88|6066.18|6067.13|6066.43|6066.88|6066.18|7
1734077350000|2024-12-13 08:09:10|6067|6066.3|6066.63|6065.93|6067.13|6066.43|6066.63|6065.93|26
1734077360000|2024-12-13 08:09:20|6066.75|6066.05|6066.88|6066.18|6066.88|6066.18|6066.63|6065.93|15
1734077370000|2024-12-13 08:09:30|6066.75|6066.05|6066.88|6066.18|6066.88|6066.18|6066.63|6065.93|6
1734077390000|2024-12-13 08:09:50|6067.13|6066.43|6066.88|6066.18|6067.13|6066.43|6066.88|6066.18|12
1734077400000|2024-12-13 08:10:00|6067|6066.3|6067|6066.3|6067|6066.3|6066.88|6066.18|15
1734077410000|2024-12-13 08:10:10|6066.88|6066.18|6067.13|6066.43|6067.13|6066.43|6066.88|6066.18|0
1734077420000|2024-12-13 08:10:20|6066.88|6066.18|6067.13|6066.43|6067.13|6066.43|6066.88|6066.18|25
1734077430000|2024-12-13 08:10:30|6067|6066.3|6067.13|6066.43|6067.13|6066.43|6067|6066.3|11
1734077440000|2024-12-13 08:10:40|6067.38|6066.68|6067.25|6066.55|6067.38|6066.68|6067.25|6066.55|12
1734077450000|2024-12-13 08:10:50|6067.13|6066.43|6067.13|6066.43|6067.38|6066.68|6067.13|6066.43|40
1734077460000|2024-12-13 08:11:00|6067.38|6066.68|6067.38|6066.68|6067.38|6066.68|6067.38|6066.68|11
1734077470000|2024-12-13 08:11:10|6067.5|6066.8|6067.5|6066.8|6067.63|6066.93|6067.38|6066.68|61
1734077480000|2024-12-13 08:11:20|6067.38|6066.68|6067.63|6066.93|6067.63|6066.93|6067.38|6066.68|17
1734077490000|2024-12-13 08:11:30|||||||||9
1734077510000|2024-12-13 08:11:50|6067.75|6067.05|6067.63|6066.93|6067.75|6067.05|6067.63|6066.93|10
1734077520000|2024-12-13 08:12:00|6067.38|6066.68|6067.63|6066.93|6067.63|6066.93|6067.38|6066.68|59
1734077530000|2024-12-13 08:12:10|||||||||20
1734077540000|2024-12-13 08:12:20|6067.5|6066.8|6067.13|6066.43|6067.5|6066.8|6067.13|6066.43|45
1734077560000|2024-12-13 08:12:40|6066.88|6066.18|6066.88|6066.18|6067|6066.3|6066.88|6066.18|19
1734077570000|2024-12-13 08:12:50|6066.63|6065.93|6066.63|6065.93|6066.88|6066.18|6066.63|6065.93|17
1734077580000|2024-12-13 08:13:00|||||||||1
1734077590000|2024-12-13 08:13:10|6066.75|6066.05|6066.63|6065.93|6066.88|6066.18|6066.63|6065.93|23
1734077610000|2024-12-13 08:13:30|||||||||7
1734077620000|2024-12-13 08:13:40|6066.75|6066.05|6066.88|6066.18|6067.13|6066.43|6066.75|6066.05|42
1734077630000|2024-12-13 08:13:50|||||||||5
1734077640000|2024-12-13 08:14:00|6066.75|6066.05|6066.63|6065.93|6066.75|6066.05|6066.63|6065.93|10
1734077650000|2024-12-13 08:14:10|6066.75|6066.05|6066.63|6065.93|6066.88|6066.18|6066.63|6065.93|24
1734077670000|2024-12-13 08:14:30|6066.75|6066.05|6066.88|6066.18|6066.88|6066.18|6066.75|6066.05|9
1734077690000|2024-12-13 08:14:50|||||||||13
1734077700000|2024-12-13 08:15:00|6067.13|6066.43|6067.38|6066.68|6067.38|6066.68|6067.13|6066.43|28
1734077710000|2024-12-13 08:15:10|6067.25|6066.55|6067.38|6066.68|6067.38|6066.68|6067.13|6066.43|7
1734077720000|2024-12-13 08:15:20|6067.63|6066.93|6067.63|6066.93|6067.63|6066.93|6067.63|6066.93|16
1734077730000|2024-12-13 08:15:30|||||||||9
1734077740000|2024-12-13 08:15:40|6067.38|6066.68|6067.38|6066.68|6067.38|6066.68|6067.38|6066.68|16
1734077750000|2024-12-13 08:15:50|6067.5|6066.8|6067.38|6066.68|6067.63|6066.93|6067.38|6066.68|27
1734077760000|2024-12-13 08:16:00|6067.5|6066.8|6067.63|6066.93|6067.63|6066.93|6067.5|6066.8|24
1734077770000|2024-12-13 08:16:10|6067.5|6066.8|6067.63|6066.93|6067.63|6066.93|6067.5|6066.8|9
1734077790000|2024-12-13 08:16:30|||||||||80
1734077800000|2024-12-13 08:16:40|||||||||15
1734077810000|2024-12-13 08:16:50|6067.38|6066.68|6067.38|6066.68|6067.38|6066.68|6067.13|6066.43|71
1734077820000|2024-12-13 08:17:00|6067.5|6066.8|6067.63|6066.93|6067.63|6066.93|6067.38|6066.68|45
1734077830000|2024-12-13 08:17:10|6067.5|6066.8|6067.38|6066.68|6067.63|6066.93|6067.38|6066.68|18
1734077840000|2024-12-13 08:17:20|6067.5|6066.8|6067.63|6066.93|6067.63|6066.93|6067.38|6066.68|12
1734077850000|2024-12-13 08:17:30|6067.75|6067.05|6067.88|6067.18|6067.88|6067.18|6067.63|6066.93|37
1734077860000|2024-12-13 08:17:40|6068.13|6067.43|6068.13|6067.43|6068.13|6067.43|6067.88|6067.18|186
1734077870000|2024-12-13 08:17:50|||||||||5
1734077880000|2024-12-13 08:18:00|6068.25|6067.55|6068.38|6067.68|6068.38|6067.68|6068.13|6067.43|14
1734077890000|2024-12-13 08:18:10|6068.25|6067.55|6068.25|6067.55|6068.38|6067.68|6068.13|6067.43|58
1734077900000|2024-12-13 08:18:20|6068.38|6067.68|6068.38|6067.68|6068.38|6067.68|6068.38|6067.68|0
1734077920000|2024-12-13 08:18:40|6068.25|6067.55|6068.63|6067.93|6068.63|6067.93|6068.25|6067.55|57
1734077930000|2024-12-13 08:18:50|6068.5|6067.8|6068.63|6067.93|6068.63|6067.93|6068.38|6067.68|10
1734077940000|2024-12-13 08:19:00|6068.5|6067.8|6068.63|6067.93|6068.63|6067.93|6068.5|6067.8|47
1734077950000|2024-12-13 08:19:10|6068.38|6067.68|6068.38|6067.68|6068.5|6067.8|6068.38|6067.68|31
1734077960000|2024-12-13 08:19:20|||||||||22
1734077970000|2024-12-13 08:19:30|6068.63|6067.93|6068.63|6067.93|6068.63|6067.93|6068.5|6067.8|34
1734077980000|2024-12-13 08:19:40|6068.5|6067.8|6068.63|6067.93|6068.63|6067.93|6068.5|6067.8|13
1734077990000|2024-12-13 08:19:50|||||||||2
1734078000000|2024-12-13 08:20:00|6068.5|6067.8|6068.63|6067.93|6068.63|6067.93|6068.5|6067.8|54
1734078010000|2024-12-13 08:20:10|6068.75|6068.05|6068.88|6068.18|6068.88|6068.18|6068.63|6067.93|128
1734078020000|2024-12-13 08:20:20|||||||||142
1734078030000|2024-12-13 08:20:30|6068.75|6068.05|6068.88|6068.18|6068.88|6068.18|6068.75|6068.05|35
1734078040000|2024-12-13 08:20:40|6069|6068.3|6068.88|6068.18|6069|6068.3|6068.88|6068.18|34
1734078060000|2024-12-13 08:21:00|||||||||7
1734078070000|2024-12-13 08:21:10|||||||||7
1734078080000|2024-12-13 08:21:20|6069.13|6068.43|6069.13|6068.43|6069.13|6068.43|6069.13|6068.43|30
1734078090000|2024-12-13 08:21:30|||||||||4
1734078100000|2024-12-13 08:21:40|6069.25|6068.55|6069.38|6068.68|6069.38|6068.68|6069.13|6068.43|78
1734078110000|2024-12-13 08:21:50|||||||||5
1734078120000|2024-12-13 08:22:00|6069.25|6068.55|6068.88|6068.18|6069.25|6068.55|6068.88|6068.18|41
1734078130000|2024-12-13 08:22:10|6069|6068.3|6069.13|6068.43|6069.13|6068.43|6068.88|6068.18|17
1734078140000|2024-12-13 08:22:20|||||||||18
1734078150000|2024-12-13 08:22:30|6069.25|6068.55|6069.38|6068.68|6069.38|6068.68|6069.25|6068.55|23
1734078190000|2024-12-13 08:23:10|6069.13|6068.43|6069.13|6068.43|6069.13|6068.43|6069.13|6068.43|21
1734078200000|2024-12-13 08:23:20|6069.38|6068.68|6069.38|6068.68|6069.38|6068.68|6069.38|6068.68|19
1734078220000|2024-12-13 08:23:40|6069.63|6068.93|6069.63|6068.93|6069.63|6068.93|6069.63|6068.93|39
1734078230000|2024-12-13 08:23:50|6069.5|6068.8|6069.38|6068.68|6069.5|6068.8|6069.38|6068.68|34
1734078240000|2024-12-13 08:24:00|6069.5|6068.8|6069.63|6068.93|6069.63|6068.93|6069.5|6068.8|86
1734078250000|2024-12-13 08:24:10|||||||||1
1734078260000|2024-12-13 08:24:20|||||||||21
1734078270000|2024-12-13 08:24:30|||||||||6
1734078280000|2024-12-13 08:24:40|||||||||58
1734078290000|2024-12-13 08:24:50|||||||||5
1734078300000|2024-12-13 08:25:00|||||||||13
1734078310000|2024-12-13 08:25:10|6069.88|6069.18|6069.88|6069.18|6069.88|6069.18|6069.88|6069.18|34
1734078320000|2024-12-13 08:25:20|6070.13|6069.43|6070.13|6069.43|6070.13|6069.43|6069.88|6069.18|107
1734078330000|2024-12-13 08:25:30|||||||||17
1734078340000|2024-12-13 08:25:40|||||||||12
1734078350000|2024-12-13 08:25:50|6070.38|6069.68|6070.38|6069.68|6070.38|6069.68|6070.38|6069.68|39
1734078360000|2024-12-13 08:26:00|||||||||3
1734078370000|2024-12-13 08:26:10|6070.63|6069.93|6070.63|6069.93|6070.63|6069.93|6070.63|6069.93|61
1734078380000|2024-12-13 08:26:20|||||||||69
1734078390000|2024-12-13 08:26:30|||||||||11
1734078400000|2024-12-13 08:26:40|6070.38|6069.68|6070.63|6069.93|6070.63|6069.93|6070.38|6069.68|39
1734078410000|2024-12-13 08:26:50|6070.5|6069.8|6070.38|6069.68|6070.5|6069.8|6070.38|6069.68|22
1734078420000|2024-12-13 08:27:00|6070.5|6069.8|6070.63|6069.93|6070.63|6069.93|6070.38|6069.68|27
1734078430000|2024-12-13 08:27:10|||||||||37
1734078440000|2024-12-13 08:27:20|||||||||3
1734078450000|2024-12-13 08:27:30|6070.75|6070.05|6070.88|6070.18|6070.88|6070.18|6070.75|6070.05|68
1734078460000|2024-12-13 08:27:40|6071.13|6070.43|6070.88|6070.18|6071.13|6070.43|6070.88|6070.18|83
1734078470000|2024-12-13 08:27:50|6071|6070.3|6071.13|6070.43|6071.13|6070.43|6070.88|6070.18|51
1734078480000|2024-12-13 08:28:00|6070.88|6070.18|6070.88|6070.18|6071.13|6070.43|6070.88|6070.18|52
1734078490000|2024-12-13 08:28:10|6071.13|6070.43|6071.13|6070.43|6071.13|6070.43|6071.13|6070.43|15
1734078500000|2024-12-13 08:28:20|6071|6070.3|6070.88|6070.18|6071|6070.3|6070.88|6070.18|32
1734078510000|2024-12-13 08:28:30|6071|6070.3|6070.88|6070.18|6071.13|6070.43|6070.88|6070.18|16
1734078530000|2024-12-13 08:28:50|6071.13|6070.43|6071.13|6070.43|6071.13|6070.43|6071.13|6070.43|21
1734078540000|2024-12-13 08:29:00|||||||||10
1734078550000|2024-12-13 08:29:10|6071|6070.3|6071.13|6070.43|6071.13|6070.43|6070.88|6070.18|82
1734078560000|2024-12-13 08:29:20|6071|6070.3|6071.13|6070.43|6071.13|6070.43|6070.88|6070.18|10
1734078570000|2024-12-13 08:29:30|||||||||5
1734078580000|2024-12-13 08:29:40|6071.25|6070.55|6070.88|6070.18|6071.25|6070.55|6070.88|6070.18|37
1734078590000|2024-12-13 08:29:50|6071|6070.3|6070.88|6070.18|6071|6070.3|6070.88|6070.18|48
1734078600000|2024-12-13 08:30:00|6070.63|6069.93|6071.13|6070.43|6071.13|6070.43|6070.63|6069.93|40
1734078610000|2024-12-13 08:30:10|||||||||6
1734078630000|2024-12-13 08:30:30|||||||||2
1734078650000|2024-12-13 08:30:50|6070.88|6070.18|6070.88|6070.18|6070.88|6070.18|6070.88|6070.18|38
1734078660000|2024-12-13 08:31:00|6071|6070.3|6071.13|6070.43|6071.13|6070.43|6071|6070.3|29
1734078670000|2024-12-13 08:31:10|6071|6070.3|6070.88|6070.18|6071.13|6070.43|6070.88|6070.18|32
1734078680000|2024-12-13 08:31:20|6071|6070.3|6071.13|6070.43|6071.13|6070.43|6071|6070.3|19
1734078690000|2024-12-13 08:31:30|||||||||11
1734078700000|2024-12-13 08:31:40|6071|6070.3|6071.13|6070.43|6071.13|6070.43|6070.88|6070.18|54
1734078710000|2024-12-13 08:31:50|6071|6070.3|6070.88|6070.18|6071|6070.3|6070.88|6070.18|16
1734078720000|2024-12-13 08:32:00|6070.75|6070.05|6069.88|6069.18|6070.75|6070.05|6069.88|6069.18|87
1734078730000|2024-12-13 08:32:10|6070|6069.3|6070.13|6069.43|6070.13|6069.43|6069.88|6069.18|43
1734078740000|2024-12-13 08:32:20|||||||||11
1734078760000|2024-12-13 08:32:40|6070.25|6069.55|6070.38|6069.68|6070.38|6069.68|6070.25|6069.55|43
1734078770000|2024-12-13 08:32:50|||||||||2
1734078780000|2024-12-13 08:33:00|6070.25|6069.55|6070.13|6069.43|6070.25|6069.55|6070.13|6069.43|27
1734078790000|2024-12-13 08:33:10|6070.25|6069.55|6070.38|6069.68|6070.38|6069.68|6070.25|6069.55|26
1734078800000|2024-12-13 08:33:20|6070.13|6069.43|6069.88|6069.18|6070.13|6069.43|6069.88|6069.18|70
1734078810000|2024-12-13 08:33:30|6069.63|6068.93|6069.63|6068.93|6069.63|6068.93|6069.63|6068.93|133
1734078820000|2024-12-13 08:33:40|6069.5|6068.8|6069.88|6069.18|6069.88|6069.18|6069.5|6068.8|84
1734078830000|2024-12-13 08:33:50|6069.63|6068.93|6069.63|6068.93|6069.63|6068.93|6069.63|6068.93|155
1734078840000|2024-12-13 08:34:00|6069.75|6069.05|6069.63|6068.93|6069.88|6069.18|6069.63|6068.93|95
1734078850000|2024-12-13 08:34:10|6069.38|6068.68|6069.38|6068.68|6069.38|6068.68|6069.38|6068.68|13
1734078860000|2024-12-13 08:34:20|6069.5|6068.8|6069.38|6068.68|6069.5|6068.8|6069.38|6068.68|55
1734078870000|2024-12-13 08:34:30|6069.25|6068.55|6069.13|6068.43|6069.25|6068.55|6069.13|6068.43|23
1734078880000|2024-12-13 08:34:40|||||||||25
1734078890000|2024-12-13 08:34:50|6069.25|6068.55|6069.13|6068.43|6069.38|6068.68|6069.13|6068.43|34
1734078900000|2024-12-13 08:35:00|6069.63|6068.93|6069.38|6068.68|6069.63|6068.93|6069.38|6068.68|70
1734078920000|2024-12-13 08:35:20|6069.5|6068.8|6069.38|6068.68|6069.63|6068.93|6069.38|6068.68|39
1734078930000|2024-12-13 08:35:30|6069.63|6068.93|6069.63|6068.93|6069.63|6068.93|6069.63|6068.93|10
1734078940000|2024-12-13 08:35:40|6069.5|6068.8|6069.88|6069.18|6069.88|6069.18|6069.38|6068.68|36
1734078950000|2024-12-13 08:35:50|6069.75|6069.05|6069.5|6068.8|6069.75|6069.05|6069.38|6068.68|38
1734078960000|2024-12-13 08:36:00|6069.38|6068.68|6069.13|6068.43|6069.38|6068.68|6069.13|6068.43|33
1734078970000|2024-12-13 08:36:10|6069.25|6068.55|6069.13|6068.43|6069.38|6068.68|6069.13|6068.43|32
1734078980000|2024-12-13 08:36:20|6069.25|6068.55|6069.13|6068.43|6069.38|6068.68|6069.13|6068.43|38
1734078990000|2024-12-13 08:36:30|||||||||2
1734079000000|2024-12-13 08:36:40|6068.88|6068.18|6068.88|6068.18|6068.88|6068.18|6068.88|6068.18|14
1734079020000|2024-12-13 08:37:00|6069|6068.3|6069.13|6068.43|6069.13|6068.43|6068.88|6068.18|42
1734079030000|2024-12-13 08:37:10|6069.38|6068.68|6069.38|6068.68|6069.38|6068.68|6069.38|6068.68|10
1734079060000|2024-12-13 08:37:40|6069.25|6068.55|6069.13|6068.43|6069.38|6068.68|6069.13|6068.43|53
1734079070000|2024-12-13 08:37:50|6069.25|6068.55|6069.63|6068.93|6069.63|6068.93|6069.25|6068.55|45
1734079080000|2024-12-13 08:38:00|6069.88|6069.18|6069.88|6069.18|6069.88|6069.18|6069.88|6069.18|32
1734079100000|2024-12-13 08:38:20|||||||||3
1734079110000|2024-12-13 08:38:30|6070|6069.3|6070.13|6069.43|6070.13|6069.43|6070|6069.3|45
1734079120000|2024-12-13 08:38:40|6070.38|6069.68|6070.38|6069.68|6070.38|6069.68|6070.38|6069.68|28
1734079130000|2024-12-13 08:38:50|||||||||2
1734079140000|2024-12-13 08:39:00|6070.13|6069.43|6070.13|6069.43|6070.38|6069.68|6070.13|6069.43|60
1734079150000|2024-12-13 08:39:10|||||||||1
1734079160000|2024-12-13 08:39:20|6069.88|6069.18|6069.88|6069.18|6069.88|6069.18|6069.88|6069.18|9
1734079190000|2024-12-13 08:39:50|6070.13|6069.43|6070.13|6069.43|6070.13|6069.43|6069.88|6069.18|127
1734079200000|2024-12-13 08:40:00|6070.25|6069.55|6070.38|6069.68|6070.38|6069.68|6070.25|6069.55|461
1734079210000|2024-12-13 08:40:10|||||||||4
1734079220000|2024-12-13 08:40:20|||||||||2
1734079230000|2024-12-13 08:40:30|6070.25|6069.55|6070.38|6069.68|6070.38|6069.68|6070.25|6069.55|13
1734079250000|2024-12-13 08:40:50|6070.25|6069.55|6070.13|6069.43|6070.38|6069.68|6070.13|6069.43|135
1734079260000|2024-12-13 08:41:00|6070.25|6069.55|6069.88|6069.18|6070.38|6069.68|6069.75|6069.05|48
1734079270000|2024-12-13 08:41:10|6069.75|6069.05|6069.63|6068.93|6069.88|6069.18|6069.38|6068.68|35
1734079280000|2024-12-13 08:41:20|6069.88|6069.18|6069.88|6069.18|6069.88|6069.18|6069.88|6069.18|88
1734079290000|2024-12-13 08:41:30|||||||||10
1734079300000|2024-12-13 08:41:40|6069.75|6069.05|6069.88|6069.18|6069.88|6069.18|6069.63|6068.93|11
1734079320000|2024-12-13 08:42:00|6069.63|6068.93|6069.63|6068.93|6069.88|6069.18|6069.63|6068.93|27
1734079330000|2024-12-13 08:42:10|6069.75|6069.05|6069.63|6068.93|6069.75|6069.05|6069.38|6068.68|23
1734079340000|2024-12-13 08:42:20|||||||||1
1734079360000|2024-12-13 08:42:40|6069.5|6068.8|6069.13|6068.43|6069.5|6068.8|6069.13|6068.43|41
1734079370000|2024-12-13 08:42:50|||||||||3
1734079380000|2024-12-13 08:43:00|6069|6068.3|6069.13|6068.43|6069.13|6068.43|6069|6068.3|15
1734079390000|2024-12-13 08:43:10|6069|6068.3|6068.88|6068.18|6069|6068.3|6068.88|6068.18|0
1734079400000|2024-12-13 08:43:20|||||||||2
1734079410000|2024-12-13 08:43:30|6069|6068.3|6069.13|6068.43|6069.13|6068.43|6068.88|6068.18|15
1734079420000|2024-12-13 08:43:40|6069.25|6068.55|6069.25|6068.55|6069.38|6068.68|6069.25|6068.55|19
1734079430000|2024-12-13 08:43:50|6069.38|6068.68|6069.13|6068.43|6069.38|6068.68|6069.13|6068.43|0
1734079440000|2024-12-13 08:44:00|6069|6068.3|6069|6068.3|6069|6068.3|6069|6068.3|7
1734079450000|2024-12-13 08:44:10|6068.88|6068.18|6068.88|6068.18|6069|6068.3|6068.88|6068.18|0
1734079460000|2024-12-13 08:44:20|6069|6068.3|6068.88|6068.18|6069|6068.3|6068.88|6068.18|5
1734079480000|2024-12-13 08:44:40|||||||||18
1734079490000|2024-12-13 08:44:50|||||||||7
1734079500000|2024-12-13 08:45:00|6068.75|6068.05|6068.38|6067.68|6068.75|6068.05|6068.13|6067.43|84
1734079510000|2024-12-13 08:45:10|6068.25|6067.55|6067.88|6067.18|6068.38|6067.68|6067.88|6067.18|83
1734079520000|2024-12-13 08:45:20|6067.63|6066.93|6067.63|6066.93|6067.63|6066.93|6067.63|6066.93|33
1734079530000|2024-12-13 08:45:30|6067.88|6067.18|6067.88|6067.18|6067.88|6067.18|6067.75|6067.05|58
1734079540000|2024-12-13 08:45:40|6068|6067.3|6068.38|6067.68|6068.38|6067.68|6068|6067.3|27
1734079550000|2024-12-13 08:45:50|6068.5|6067.8|6068.63|6067.93|6068.63|6067.93|6068.5|6067.8|13
1734079560000|2024-12-13 08:46:00|6068.5|6067.8|6068.63|6067.93|6068.63|6067.93|6068.5|6067.8|18
1734079570000|2024-12-13 08:46:10|6068.38|6067.68|6068.5|6067.8|6068.5|6067.8|6068.38|6067.68|9
1734079580000|2024-12-13 08:46:20|6068.38|6067.68|6068.63|6067.93|6068.63|6067.93|6068.38|6067.68|2
1734079590000|2024-12-13 08:46:30|||||||||3
1734079600000|2024-12-13 08:46:40|6068.5|6067.8|6068.63|6067.93|6068.63|6067.93|6068.38|6067.68|17
1734079610000|2024-12-13 08:46:50|6068.88|6068.18|6068.88|6068.18|6068.88|6068.18|6068.88|6068.18|11
1734079620000|2024-12-13 08:47:00|6068.75|6068.05|6068.75|6068.05|6068.88|6068.18|6068.63|6067.93|3
1734079630000|2024-12-13 08:47:10|6068.63|6067.93|6068.63|6067.93|6068.63|6067.93|6068.63|6067.93|8
1734079650000|2024-12-13 08:47:30|||||||||1
1734079660000|2024-12-13 08:47:40|6068.75|6068.05|6068.88|6068.18|6068.88|6068.18|6068.75|6068.05|7
1734079670000|2024-12-13 08:47:50|6069|6068.3|6069.13|6068.43|6069.13|6068.43|6068.88|6068.18|8
1734079680000|2024-12-13 08:48:00|6069.25|6068.55|6069.38|6068.68|6069.38|6068.68|6069.25|6068.55|19
1734079690000|2024-12-13 08:48:10|6069.25|6068.55|6069.13|6068.43|6069.38|6068.68|6069.13|6068.43|6
1734079700000|2024-12-13 08:48:20|||||||||3
1734079710000|2024-12-13 08:48:30|||||||||23
1734079720000|2024-12-13 08:48:40|6069.25|6068.55|6069.38|6068.68|6069.38|6068.68|6069.13|6068.43|22
1734079730000|2024-12-13 08:48:50|6069.25|6068.55|6069.13|6068.43|6069.25|6068.55|6069.13|6068.43|23
1734079740000|2024-12-13 08:49:00|6069.38|6068.68|6069.13|6068.43|6069.38|6068.68|6069.13|6068.43|10
1734079760000|2024-12-13 08:49:20|6069.25|6068.55|6069.13|6068.43|6069.25|6068.55|6069.13|6068.43|3
1734079770000|2024-12-13 08:49:30|||||||||8
1734079780000|2024-12-13 08:49:40|6068.88|6068.18|6068.88|6068.18|6068.88|6068.18|6068.75|6068.05|54
1734079790000|2024-12-13 08:49:50|6069|6068.3|6068.88|6068.18|6069.13|6068.43|6068.88|6068.18|7
1734079800000|2024-12-13 08:50:00|6069|6068.3|6069|6068.3|6069.13|6068.43|6068.88|6068.18|112
1734079810000|2024-12-13 08:50:10|6068.88|6068.18|6069.13|6068.43|6069.13|6068.43|6068.88|6068.18|11
1734079820000|2024-12-13 08:50:20|||||||||1
1734079830000|2024-12-13 08:50:30|6069|6068.3|6068.63|6067.93|6069|6068.3|6068.63|6067.93|21
1734079840000|2024-12-13 08:50:40|6068.75|6068.05|6068.63|6067.93|6068.88|6068.18|6068.63|6067.93|11
1734079870000|2024-12-13 08:51:10|||||||||4
1734079910000|2024-12-13 08:51:50|6068.75|6068.05|6068.88|6068.18|6068.88|6068.18|6068.75|6068.05|37
1734079920000|2024-12-13 08:52:00|6068.75|6068.05|6068.63|6067.93|6068.75|6068.05|6068.63|6067.93|18
1734079930000|2024-12-13 08:52:10|6068.75|6068.05|6068.88|6068.18|6068.88|6068.18|6068.63|6067.93|6
1734079940000|2024-12-13 08:52:20|6068.75|6068.05|6068.88|6068.18|6068.88|6068.18|6068.63|6067.93|10
1734079950000|2024-12-13 08:52:30|6068.75|6068.05|6068.63|6067.93|6068.75|6068.05|6068.63|6067.93|6
1734079960000|2024-12-13 08:52:40|6068.75|6068.05|6068.63|6067.93|6068.75|6068.05|6068.63|6067.93|20
1734079980000|2024-12-13 08:53:00|||||||||3
1734079990000|2024-12-13 08:53:10|||||||||3
1734080000000|2024-12-13 08:53:20|6068.75|6068.05|6069.13|6068.43|6069.13|6068.43|6068.75|6068.05|42
1734080010000|2024-12-13 08:53:30|||||||||1
1734080020000|2024-12-13 08:53:40|6069.25|6068.55|6069.13|6068.43|6069.25|6068.55|6069.13|6068.43|19
1734080030000|2024-12-13 08:53:50|||||||||11
1734080040000|2024-12-13 08:54:00|6069.25|6068.55|6069.38|6068.68|6069.38|6068.68|6069.25|6068.55|10
1734080050000|2024-12-13 08:54:10|||||||||8
1734080090000|2024-12-13 08:54:50|||||||||5
1734080100000|2024-12-13 08:55:00|6069.25|6068.55|6069.38|6068.68|6069.38|6068.68|6069.13|6068.43|39
1734080110000|2024-12-13 08:55:10|||||||||4
1734080120000|2024-12-13 08:55:20|||||||||1
1734080130000|2024-12-13 08:55:30|6069.25|6068.55|6069.13|6068.43|6069.38|6068.68|6069.13|6068.43|17
1734080140000|2024-12-13 08:55:40|||||||||3
1734080150000|2024-12-13 08:55:50|6068.88|6068.18|6068.88|6068.18|6069|6068.3|6068.88|6068.18|17
1734080160000|2024-12-13 08:56:00|6069|6068.3|6069.38|6068.68|6069.38|6068.68|6069|6068.3|15
1734080170000|2024-12-13 08:56:10|||||||||7
1734080180000|2024-12-13 08:56:20|||||||||2
1734080190000|2024-12-13 08:56:30|6069.13|6068.43|6069.38|6068.68|6069.38|6068.68|6069.13|6068.43|24
1734080200000|2024-12-13 08:56:40|||||||||5
1734080230000|2024-12-13 08:57:10|||||||||4
1734080240000|2024-12-13 08:57:20|6069.5|6068.8|6069.63|6068.93|6069.63|6068.93|6069.38|6068.68|35
1734080260000|2024-12-13 08:57:40|||||||||3
1734080270000|2024-12-13 08:57:50|6069.38|6068.68|6069.5|6068.8|6069.63|6068.93|6069.38|6068.68|20
1734080280000|2024-12-13 08:58:00|6069.63|6068.93|6069.63|6068.93|6069.63|6068.93|6069.63|6068.93|0
1734080310000|2024-12-13 08:58:30|||||||||3
1734080320000|2024-12-13 08:58:40|||||||||12
1734080340000|2024-12-13 08:59:00|||||||||2
1734080350000|2024-12-13 08:59:10|6069.5|6068.8|6069.63|6068.93|6069.63|6068.93|6069.38|6068.68|23
1734080360000|2024-12-13 08:59:20|6069.75|6069.05|6069.88|6069.18|6069.88|6069.18|6069.75|6069.05|6
1734080380000|2024-12-13 08:59:40|6070.13|6069.43|6069.88|6069.18|6070.13|6069.43|6069.88|6069.18|49
1734080390000|2024-12-13 08:59:50|6069.63|6068.93|6069.63|6068.93|6069.63|6068.93|6069.63|6068.93|4
1734080400000|2024-12-13 09:00:00|6069.75|6069.05|6070.13|6069.43|6070.13|6069.43|6069.63|6068.93|233
1734080410000|2024-12-13 09:00:10|6070|6069.3|6069.88|6069.18|6070|6069.3|6069.63|6068.93|29
1734080420000|2024-12-13 09:00:20|6070.13|6069.43|6070.38|6069.68|6070.38|6069.68|6070.13|6069.43|50
1734080430000|2024-12-13 09:00:30|6070.13|6069.43|6070.13|6069.43|6070.13|6069.43|6069.88|6069.18|36
1734080440000|2024-12-13 09:00:40|6069.88|6069.18|6069.88|6069.18|6069.88|6069.18|6069.88|6069.18|19
1734080450000|2024-12-13 09:00:50|6069.75|6069.05|6069.88|6069.18|6069.88|6069.18|6069.63|6068.93|40
1734080460000|2024-12-13 09:01:00|6069.63|6068.93|6070|6069.3|6070|6069.3|6069.63|6068.93|207
1734080470000|2024-12-13 09:01:10|6069.88|6069.18|6069.88|6069.18|6069.88|6069.18|6069.88|6069.18|10
1734080480000|2024-12-13 09:01:20|6070.13|6069.43|6070.13|6069.43|6070.13|6069.43|6070.13|6069.43|34
1734080490000|2024-12-13 09:01:30|||||||||34
1734080500000|2024-12-13 09:01:40|6069.88|6069.18|6070|6069.3|6070.13|6069.43|6069.88|6069.18|33
1734080510000|2024-12-13 09:01:50|6069.88|6069.18|6069.88|6069.18|6069.88|6069.18|6069.88|6069.18|6
1734080520000|2024-12-13 09:02:00|6070|6069.3|6070.13|6069.43|6070.13|6069.43|6070|6069.3|46
1734080530000|2024-12-13 09:02:10|6069.88|6069.18|6070.13|6069.43|6070.38|6069.68|6069.88|6069.18|64
1734080540000|2024-12-13 09:02:20|6070.25|6069.55|6070.38|6069.68|6070.38|6069.68|6070.13|6069.43|21
1734080550000|2024-12-13 09:02:30|6070.25|6069.55|6070.13|6069.43|6070.25|6069.55|6069.88|6069.18|59
1734080560000|2024-12-13 09:02:40|||||||||5
1734080580000|2024-12-13 09:03:00|6069.88|6069.18|6070.13|6069.43|6070.13|6069.43|6069.88|6069.18|73
1734080590000|2024-12-13 09:03:10|6070|6069.3|6069.88|6069.18|6070|6069.3|6069.88|6069.18|7
1734080600000|2024-12-13 09:03:20|||||||||17
1734080610000|2024-12-13 09:03:30|6069.75|6069.05|6069.38|6068.68|6069.75|6069.05|6069.38|6068.68|351
1734080620000|2024-12-13 09:03:40|6069.63|6068.93|6069.63|6068.93|6069.63|6068.93|6069.63|6068.93|94
1734080630000|2024-12-13 09:03:50|||||||||5
1734080640000|2024-12-13 09:04:00|6069.38|6068.68|6069.38|6068.68|6069.38|6068.68|6069.38|6068.68|30
1734080650000|2024-12-13 09:04:10|6069.63|6068.93|6069.63|6068.93|6069.63|6068.93|6069.63|6068.93|30
1734080660000|2024-12-13 09:04:20|6069.88|6069.18|6069.88|6069.18|6069.88|6069.18|6069.88|6069.18|53
1734080670000|2024-12-13 09:04:30|6070.13|6069.43|6070.13|6069.43|6070.13|6069.43|6070.13|6069.43|27
1734080680000|2024-12-13 09:04:40|||||||||25
1734080690000|2024-12-13 09:04:50|6070.25|6069.55|6070.38|6069.68|6070.38|6069.68|6070.25|6069.55|21
1734080700000|2024-12-13 09:05:00|||||||||3
1734080710000|2024-12-13 09:05:10|||||||||3
1734080720000|2024-12-13 09:05:20|6070.25|6069.55|6070.38|6069.68|6070.38|6069.68|6070.25|6069.55|32
1734080750000|2024-12-13 09:05:50|6070.5|6069.8|6070.5|6069.8|6070.5|6069.8|6070.5|6069.8|4
1734080760000|2024-12-13 09:06:00|6070.63|6069.93|6070.63|6069.93|6070.63|6069.93|6070.63|6069.93|28
1734080770000|2024-12-13 09:06:10|6070.88|6070.18|6070.63|6069.93|6070.88|6070.18|6070.63|6069.93|44
1734080780000|2024-12-13 09:06:20|||||||||4
1734080790000|2024-12-13 09:06:30|6070.38|6069.68|6070.38|6069.68|6070.38|6069.68|6070.38|6069.68|14
1734080800000|2024-12-13 09:06:40|6070.13|6069.43|6070.13|6069.43|6070.13|6069.43|6070.13|6069.43|22
1734080810000|2024-12-13 09:06:50|||||||||5
1734080820000|2024-12-13 09:07:00|6070.25|6069.55|6070.63|6069.93|6070.63|6069.93|6070.25|6069.55|27
1734080830000|2024-12-13 09:07:10|||||||||2
1734080840000|2024-12-13 09:07:20|6070.38|6069.68|6070.38|6069.68|6070.38|6069.68|6070.38|6069.68|32
1734080850000|2024-12-13 09:07:30|||||||||3
1734080870000|2024-12-13 09:07:50|||||||||4
1734080880000|2024-12-13 09:08:00|6070.13|6069.43|6070.13|6069.43|6070.13|6069.43|6070.13|6069.43|6
1734080890000|2024-12-13 09:08:10|||||||||2
1734080900000|2024-12-13 09:08:20|6070.38|6069.68|6070.38|6069.68|6070.38|6069.68|6070.38|6069.68|24
1734080930000|2024-12-13 09:08:50|6070.25|6069.55|6069.88|6069.18|6070.25|6069.55|6069.88|6069.18|72
1734080940000|2024-12-13 09:09:00|6069.75|6069.05|6069.88|6069.18|6069.88|6069.18|6069.63|6068.93|59
1734080950000|2024-12-13 09:09:10|6069.63|6068.93|6069.88|6069.18|6069.88|6069.18|6069.63|6068.93|15
1734080960000|2024-12-13 09:09:20|6070|6069.3|6069.88|6069.18|6070.13|6069.43|6069.88|6069.18|48
1734080970000|2024-12-13 09:09:30|6069.38|6068.68|6069.63|6068.93|6069.63|6068.93|6069.38|6068.68|63
1734080980000|2024-12-13 09:09:40|6069.88|6069.18|6069.88|6069.18|6069.88|6069.18|6069.63|6068.93|19
1734080990000|2024-12-13 09:09:50|6069.75|6069.05|6069.88|6069.18|6069.88|6069.18|6069.75|6069.05|23
1734081000000|2024-12-13 09:10:00|6069.75|6069.05|6069.88|6069.18|6069.88|6069.18|6069.75|6069.05|18
1734081010000|2024-12-13 09:10:10|||||||||46
1734081020000|2024-12-13 09:10:20|6069.75|6069.05|6069.63|6068.93|6069.75|6069.05|6069.63|6068.93|22
1734081030000|2024-12-13 09:10:30|6069.75|6069.05|6069.88|6069.18|6069.88|6069.18|6069.75|6069.05|4
1734081040000|2024-12-13 09:10:40|6070.13|6069.43|6070.13|6069.43|6070.13|6069.43|6069.88|6069.18|100
1734081050000|2024-12-13 09:10:50|6070|6069.3|6070.13|6069.43|6070.13|6069.43|6069.88|6069.18|36
1734081060000|2024-12-13 09:11:00|6070.38|6069.68|6070.38|6069.68|6070.38|6069.68|6070.38|6069.68|18
1734081070000|2024-12-13 09:11:10|6070.25|6069.55|6070.13|6069.43|6070.25|6069.55|6070.13|6069.43|46
1734081080000|2024-12-13 09:11:20|||||||||5
1734081090000|2024-12-13 09:11:30|6070.25|6069.55|6070.63|6069.93|6070.88|6070.18|6070.25|6069.55|102
1734081100000|2024-12-13 09:11:40|6070.75|6070.05|6070.88|6070.18|6070.88|6070.18|6070.75|6070.05|26
1734081110000|2024-12-13 09:11:50|6070.75|6070.05|6070.63|6069.93|6070.75|6070.05|6070.63|6069.93|13
1734081120000|2024-12-13 09:12:00|6070.75|6070.05|6071.13|6070.43|6071.13|6070.43|6070.75|6070.05|38
1734081130000|2024-12-13 09:12:10|6071.38|6070.68|6071.38|6070.68|6071.38|6070.68|6071.25|6070.55|54
1734081140000|2024-12-13 09:12:20|6071.13|6070.43|6071.13|6070.43|6071.25|6070.55|6071.13|6070.43|17
1734081150000|2024-12-13 09:12:30|6070.88|6070.18|6070.63|6069.93|6071|6070.3|6070.63|6069.93|23
1734081160000|2024-12-13 09:12:40|6070.88|6070.18|6070.88|6070.18|6070.88|6070.18|6070.88|6070.18|7
1734081170000|2024-12-13 09:12:50|6070.75|6070.05|6070.88|6070.18|6070.88|6070.18|6070.75|6070.05|23
1734081180000|2024-12-13 09:13:00|6071.13|6070.43|6071.13|6070.43|6071.13|6070.43|6071|6070.3|40
1734081190000|2024-12-13 09:13:10|||||||||6
1734081200000|2024-12-13 09:13:20|||||||||1
1734081210000|2024-12-13 09:13:30|6071|6070.3|6071|6070.3|6071|6070.3|6070.88|6070.18|20
1734081220000|2024-12-13 09:13:40|6071.13|6070.43|6070.88|6070.18|6071.13|6070.43|6070.88|6070.18|29
1734081230000|2024-12-13 09:13:50|6070.63|6069.93|6070.63|6069.93|6070.88|6070.18|6070.63|6069.93|30
1734081240000|2024-12-13 09:14:00|6070.75|6070.05|6070.88|6070.18|6070.88|6070.18|6070.75|6070.05|31
1734081250000|2024-12-13 09:14:10|6070.63|6069.93|6070.88|6070.18|6070.88|6070.18|6070.63|6069.93|32
1734081260000|2024-12-13 09:14:20|6071|6070.3|6070.88|6070.18|6071.13|6070.43|6070.88|6070.18|50
1734081270000|2024-12-13 09:14:30|6071|6070.3|6071.13|6070.43|6071.25|6070.55|6071|6070.3|61
1734081280000|2024-12-13 09:14:40|6070.88|6070.18|6071.13|6070.43|6071.13|6070.43|6070.88|6070.18|13
1734081290000|2024-12-13 09:14:50|||||||||4
1734081300000|2024-12-13 09:15:00|6071.25|6070.55|6071.38|6070.68|6071.38|6070.68|6071.13|6070.43|33
1734081310000|2024-12-13 09:15:10|6071.13|6070.43|6071.63|6070.93|6071.63|6070.93|6071.13|6070.43|130
1734081320000|2024-12-13 09:15:20|6071.5|6070.8|6071.25|6070.55|6071.5|6070.8|6071.13|6070.43|73
1734081330000|2024-12-13 09:15:30|6071.38|6070.68|6071.13|6070.43|6071.5|6070.8|6071.13|6070.43|102
1734081340000|2024-12-13 09:15:40|6071.25|6070.55|6071.38|6070.68|6071.38|6070.68|6071.13|6070.43|19
1734081350000|2024-12-13 09:15:50|6071.13|6070.43|6070.88|6070.18|6071.25|6070.55|6070.88|6070.18|93
1734081360000|2024-12-13 09:16:00|6070.75|6070.05|6070.63|6069.93|6070.75|6070.05|6070.63|6069.93|45
1734081370000|2024-12-13 09:16:10|6070.75|6070.05|6070.63|6069.93|6070.88|6070.18|6070.63|6069.93|42
1734081380000|2024-12-13 09:16:20|6070.75|6070.05|6070.38|6069.68|6070.75|6070.05|6070.38|6069.68|20
1734081390000|2024-12-13 09:16:30|6070.63|6069.93|6070.63|6069.93|6070.63|6069.93|6070.63|6069.93|16
1734081400000|2024-12-13 09:16:40|6070.88|6070.18|6070.63|6069.93|6070.88|6070.18|6070.63|6069.93|22
1734081410000|2024-12-13 09:16:50|6070.75|6070.05|6070.88|6070.18|6070.88|6070.18|6070.75|6070.05|8
1734081420000|2024-12-13 09:17:00|||||||||6
1734081430000|2024-12-13 09:17:10|||||||||15
1734081440000|2024-12-13 09:17:20|6070.63|6069.93|6070.88|6070.18|6070.88|6070.18|6070.63|6069.93|19
1734081450000|2024-12-13 09:17:30|||||||||3
1734081460000|2024-12-13 09:17:40|||||||||7
1734081470000|2024-12-13 09:17:50|||||||||1
1734081480000|2024-12-13 09:18:00|||||||||4
1734081490000|2024-12-13 09:18:10|||||||||1
1734081500000|2024-12-13 09:18:20|6070.75|6070.05|6070.63|6069.93|6070.75|6070.05|6070.63|6069.93|32
1734081510000|2024-12-13 09:18:30|6070.75|6070.05|6070.63|6069.93|6070.75|6070.05|6070.63|6069.93|27
1734081520000|2024-12-13 09:18:40|||||||||1
1734081540000|2024-12-13 09:19:00|6070.38|6069.68|6070.63|6069.93|6070.63|6069.93|6070.38|6069.68|50
1734081560000|2024-12-13 09:19:20|6070.75|6070.05|6070.88|6070.18|6070.88|6070.18|6070.75|6070.05|44
1734081570000|2024-12-13 09:19:30|6070.75|6070.05|6070.88|6070.18|6070.88|6070.18|6070.63|6069.93|18
1734081590000|2024-12-13 09:19:50|6070.75|6070.05|6070.63|6069.93|6070.88|6070.18|6070.63|6069.93|20
1734081600000|2024-12-13 09:20:00|6070.5|6069.8|6070.63|6069.93|6070.63|6069.93|6070.38|6069.68|46
1734081610000|2024-12-13 09:20:10|6070.5|6069.8|6070.63|6069.93|6070.63|6069.93|6070.38|6069.68|17
1734081620000|2024-12-13 09:20:20|6070.5|6069.8|6070.88|6070.18|6070.88|6070.18|6070.38|6069.68|20
1734081630000|2024-12-13 09:20:30|6070.75|6070.05|6070.75|6070.05|6070.88|6070.18|6070.63|6069.93|19
1734081640000|2024-12-13 09:20:40|6070.88|6070.18|6070.88|6070.18|6070.88|6070.18|6070.88|6070.18|10
1734081650000|2024-12-13 09:20:50|||||||||9
1734081660000|2024-12-13 09:21:00|6070.75|6070.05|6070.63|6069.93|6070.88|6070.18|6070.38|6069.68|34
1734081670000|2024-12-13 09:21:10|||||||||2
1734081680000|2024-12-13 09:21:20|6070.5|6069.8|6070.63|6069.93|6070.63|6069.93|6070.5|6069.8|50
1734081690000|2024-12-13 09:21:30|6070.88|6070.18|6070.88|6070.18|6070.88|6070.18|6070.88|6070.18|16
1734081700000|2024-12-13 09:21:40|6070.75|6070.05|6070.63|6069.93|6070.75|6070.05|6070.63|6069.93|4
1734081710000|2024-12-13 09:21:50|6070.38|6069.68|6070.63|6069.93|6070.63|6069.93|6070.38|6069.68|47
1734081720000|2024-12-13 09:22:00|6070.5|6069.8|6070.38|6069.68|6070.63|6069.93|6070.38|6069.68|31
1734081730000|2024-12-13 09:22:10|||||||||18
1734081740000|2024-12-13 09:22:20|6070.63|6069.93|6070.63|6069.93|6070.63|6069.93|6070.63|6069.93|17
1734081750000|2024-12-13 09:22:30|6070.88|6070.18|6070.88|6070.18|6070.88|6070.18|6070.75|6070.05|25
1734081760000|2024-12-13 09:22:40|6070.75|6070.05|6070.88|6070.18|6070.88|6070.18|6070.63|6069.93|8
1734081770000|2024-12-13 09:22:50|6070.75|6070.05|6070.63|6069.93|6070.88|6070.18|6070.63|6069.93|20
1734081780000|2024-12-13 09:23:00|||||||||3
1734081790000|2024-12-13 09:23:10|6070.5|6069.8|6070.63|6069.93|6070.63|6069.93|6070.38|6069.68|35
1734081800000|2024-12-13 09:23:20|6070.88|6070.18|6070.75|6070.05|6070.88|6070.18|6070.75|6070.05|28
1734081810000|2024-12-13 09:23:30|6070.63|6069.93|6070.63|6069.93|6070.63|6069.93|6070.38|6069.68|42
1734081820000|2024-12-13 09:23:40|6070.5|6069.8|6070.63|6069.93|6070.63|6069.93|6070.5|6069.8|0
1734081830000|2024-12-13 09:23:50|6070.5|6069.8|6070.38|6069.68|6070.63|6069.93|6070.38|6069.68|12
1734081840000|2024-12-13 09:24:00|6070.63|6069.93|6070.38|6069.68|6070.63|6069.93|6070.38|6069.68|26
1734081850000|2024-12-13 09:24:10|6070.5|6069.8|6070.63|6069.93|6070.63|6069.93|6070.5|6069.8|9
1734081860000|2024-12-13 09:24:20|6070.88|6070.18|6070.88|6070.18|6070.88|6070.18|6070.88|6070.18|24
1734081870000|2024-12-13 09:24:30|6071.13|6070.43|6071.63|6070.93|6071.63|6070.93|6071.13|6070.43|73
1734081880000|2024-12-13 09:24:40|6071.5|6070.8|6071.63|6070.93|6071.63|6070.93|6071.38|6070.68|17
1734081890000|2024-12-13 09:24:50|||||||||45
1734081900000|2024-12-13 09:25:00|6071.5|6070.8|6071.63|6070.93|6071.63|6070.93|6071.38|6070.68|48
1734081910000|2024-12-13 09:25:10|6071.38|6070.68|6071.38|6070.68|6071.63|6070.93|6071.38|6070.68|11
1734081920000|2024-12-13 09:25:20|6071.5|6070.8|6071.13|6070.43|6071.63|6070.93|6071.13|6070.43|89
1734081930000|2024-12-13 09:25:30|6071|6070.3|6070.88|6070.18|6071|6070.3|6070.88|6070.18|23
1734081950000|2024-12-13 09:25:50|||||||||233
1734081960000|2024-12-13 09:26:00|6071.13|6070.43|6071.13|6070.43|6071.13|6070.43|6071.13|6070.43|35
1734081970000|2024-12-13 09:26:10|||||||||9
1734081980000|2024-12-13 09:26:20|6071.25|6070.55|6071.25|6070.55|6071.38|6070.68|6071.13|6070.43|17
1734081990000|2024-12-13 09:26:30|6071.13|6070.43|6071.38|6070.68|6071.38|6070.68|6071.13|6070.43|20
1734082000000|2024-12-13 09:26:40|6071.25|6070.55|6071.38|6070.68|6071.38|6070.68|6071.13|6070.43|10
1734082020000|2024-12-13 09:27:00|6071.5|6070.8|6071.63|6070.93|6071.63|6070.93|6071.5|6070.8|28
1734082030000|2024-12-13 09:27:10|||||||||3
1734082040000|2024-12-13 09:27:20|6071.88|6071.18|6071.88|6071.18|6071.88|6071.18|6071.88|6071.18|4
1734082050000|2024-12-13 09:27:30|6072|6071.3|6072.13|6071.43|6072.38|6071.68|6072|6071.3|113
1734082060000|2024-12-13 09:27:40|||||||||64
1734082070000|2024-12-13 09:27:50|||||||||9
1734082080000|2024-12-13 09:28:00|||||||||1
1734082090000|2024-12-13 09:28:10|6072|6071.3|6071.63|6070.93|6072|6071.3|6071.63|6070.93|22
1734082100000|2024-12-13 09:28:20|6071.75|6071.05|6071.88|6071.18|6071.88|6071.18|6071.75|6071.05|21
1734082130000|2024-12-13 09:28:50|6071.75|6071.05|6071.63|6070.93|6071.75|6071.05|6071.63|6070.93|69
1734082140000|2024-12-13 09:29:00|||||||||11
1734082160000|2024-12-13 09:29:20|6071.88|6071.18|6071.63|6070.93|6071.88|6071.18|6071.38|6070.68|50
1734082170000|2024-12-13 09:29:30|6071.5|6070.8|6071.63|6070.93|6071.63|6070.93|6071.38|6070.68|23
1734082180000|2024-12-13 09:29:40|6071.5|6070.8|6071.63|6070.93|6071.63|6070.93|6071.5|6070.8|16
1734082190000|2024-12-13 09:29:50|6071.75|6071.05|6071.88|6071.18|6071.88|6071.18|6071.75|6071.05|19
1734082200000|2024-12-13 09:30:00|6071.75|6071.05|6071.38|6070.68|6071.88|6071.18|6071.38|6070.68|41
1734082210000|2024-12-13 09:30:10|6071.25|6070.55|6070.88|6070.18|6071.25|6070.55|6070.88|6070.18|52
1734082220000|2024-12-13 09:30:20|6070.75|6070.05|6070.63|6069.93|6070.75|6070.05|6070.63|6069.93|17
1734082230000|2024-12-13 09:30:30|6070.5|6069.8|6070.38|6069.68|6070.5|6069.8|6070.38|6069.68|8
1734082240000|2024-12-13 09:30:40|6070.13|6069.43|6070.38|6069.68|6070.38|6069.68|6070.13|6069.43|27
1734082250000|2024-12-13 09:30:50|6070.25|6069.55|6070.38|6069.68|6070.38|6069.68|6070.25|6069.55|47
1734082270000|2024-12-13 09:31:10|6070.5|6069.8|6070.63|6069.93|6070.63|6069.93|6070.38|6069.68|29
1734082280000|2024-12-13 09:31:20|6070.5|6069.8|6070.63|6069.93|6070.63|6069.93|6070.5|6069.8|12
1734082300000|2024-12-13 09:31:40|6070.75|6070.05|6070.88|6070.18|6070.88|6070.18|6070.75|6070.05|24
1734082310000|2024-12-13 09:31:50|6070.75|6070.05|6070.88|6070.18|6070.88|6070.18|6070.75|6070.05|16
1734082320000|2024-12-13 09:32:00|||||||||5
1734082330000|2024-12-13 09:32:10|6070.75|6070.05|6070.63|6069.93|6070.75|6070.05|6070.63|6069.93|6
1734082340000|2024-12-13 09:32:20|6070.5|6069.8|6070.38|6069.68|6070.63|6069.93|6070.38|6069.68|25
1734082350000|2024-12-13 09:32:30|||||||||15
1734082360000|2024-12-13 09:32:40|6070.63|6069.93|6070.63|6069.93|6070.63|6069.93|6070.63|6069.93|585
1734082370000|2024-12-13 09:32:50|6070.38|6069.68|6070.13|6069.43|6070.5|6069.8|6070.13|6069.43|29
1734082380000|2024-12-13 09:33:00|6070.38|6069.68|6070.38|6069.68|6070.38|6069.68|6070.13|6069.43|22
1734082390000|2024-12-13 09:33:10|6070.13|6069.43|6070.13|6069.43|6070.13|6069.43|6070.13|6069.43|8
1734082400000|2024-12-13 09:33:20|6070.25|6069.55|6070.38|6069.68|6070.38|6069.68|6070.13|6069.43|19
1734082410000|2024-12-13 09:33:30|6070.13|6069.43|6070.13|6069.43|6070.38|6069.68|6070.13|6069.43|53
1734082420000|2024-12-13 09:33:40|6070.25|6069.55|6070.38|6069.68|6070.38|6069.68|6070.13|6069.43|4
1734082430000|2024-12-13 09:33:50|6070.25|6069.55|6070.38|6069.68|6070.38|6069.68|6070.13|6069.43|16
1734082440000|2024-12-13 09:34:00|6070.25|6069.55|6070.13|6069.43|6070.25|6069.55|6069.88|6069.18|56
1734082450000|2024-12-13 09:34:10|6069.88|6069.18|6070|6069.3|6070|6069.3|6069.88|6069.18|14
1734082460000|2024-12-13 09:34:20|6069.88|6069.18|6069.88|6069.18|6069.88|6069.18|6069.63|6068.93|18
1734082470000|2024-12-13 09:34:30|6070|6069.3|6070|6069.3|6070|6069.3|6069.88|6069.18|19
1734082480000|2024-12-13 09:34:40|6070.13|6069.43|6070.13|6069.43|6070.25|6069.55|6070.13|6069.43|56
1734082500000|2024-12-13 09:35:00|6070|6069.3|6069.88|6069.18|6070|6069.3|6069.88|6069.18|18
1734082510000|2024-12-13 09:35:10|6070|6069.3|6070.13|6069.43|6070.13|6069.43|6069.88|6069.18|12
1734082530000|2024-12-13 09:35:30|6070.25|6069.55|6070.38|6069.68|6070.38|6069.68|6070.25|6069.55|16
1734082540000|2024-12-13 09:35:40|||||||||1
1734082560000|2024-12-13 09:36:00|6070.5|6069.8|6070.63|6069.93|6070.63|6069.93|6070.5|6069.8|10
1734082580000|2024-12-13 09:36:20|||||||||4
1734082590000|2024-12-13 09:36:30|||||||||6
1734082600000|2024-12-13 09:36:40|6070.38|6069.68|6070.38|6069.68|6070.38|6069.68|6070.38|6069.68|18
1734082610000|2024-12-13 09:36:50|||||||||15
1734082620000|2024-12-13 09:37:00|6070.13|6069.43|6070.13|6069.43|6070.13|6069.43|6070.13|6069.43|8
1734082630000|2024-12-13 09:37:10|6070.38|6069.68|6070.13|6069.43|6070.38|6069.68|6070.13|6069.43|95
1734082640000|2024-12-13 09:37:20|6070.38|6069.68|6070.38|6069.68|6070.38|6069.68|6070.25|6069.55|31
1734082650000|2024-12-13 09:37:30|||||||||3
1734082660000|2024-12-13 09:37:40|6070.25|6069.55|6070.38|6069.68|6070.38|6069.68|6070.25|6069.55|18
1734082670000|2024-12-13 09:37:50|6070.25|6069.55|6070.38|6069.68|6070.38|6069.68|6070.25|6069.55|6
1734082680000|2024-12-13 09:38:00|6070.63|6069.93|6070.63|6069.93|6070.63|6069.93|6070.63|6069.93|19
1734082690000|2024-12-13 09:38:10|6070.88|6070.18|6070.75|6070.05|6070.88|6070.18|6070.75|6070.05|46
1734082700000|2024-12-13 09:38:20|6070.88|6070.18|6070.88|6070.18|6070.88|6070.18|6070.88|6070.18|25
1734082710000|2024-12-13 09:38:30|6070.75|6070.05|6070.63|6069.93|6070.88|6070.18|6070.63|6069.93|41
1734082720000|2024-12-13 09:38:40|6070.88|6070.18|6071.13|6070.43|6071.13|6070.43|6070.88|6070.18|62
1734082740000|2024-12-13 09:39:00|6070.88|6070.18|6070.88|6070.18|6070.88|6070.18|6070.88|6070.18|47
1734082750000|2024-12-13 09:39:10|6071.13|6070.43|6071.13|6070.43|6071.13|6070.43|6071.13|6070.43|17
1734082760000|2024-12-13 09:39:20|||||||||2
1734082770000|2024-12-13 09:39:30|||||||||10
1734082790000|2024-12-13 09:39:50|6071.25|6070.55|6071.38|6070.68|6071.38|6070.68|6071.25|6070.55|52
1734082800000|2024-12-13 09:40:00|6071.25|6070.55|6071.38|6070.68|6071.38|6070.68|6071.25|6070.55|15
1734082810000|2024-12-13 09:40:10|6071.63|6070.93|6071.63|6070.93|6071.63|6070.93|6071.63|6070.93|28
1734082820000|2024-12-13 09:40:20|6071.75|6071.05|6071.88|6071.18|6071.88|6071.18|6071.75|6071.05|50
1734082830000|2024-12-13 09:40:30|6072.13|6071.43|6072.13|6071.43|6072.13|6071.43|6072.13|6071.43|17
1734082840000|2024-12-13 09:40:40|6071.88|6071.18|6071.88|6071.18|6072|6071.3|6071.88|6071.18|6
1734082850000|2024-12-13 09:40:50|||||||||1
1734082860000|2024-12-13 09:41:00|6071.75|6071.05|6071.63|6070.93|6071.75|6071.05|6071.38|6070.68|57
1734082870000|2024-12-13 09:41:10|6071.75|6071.05|6071.63|6070.93|6071.75|6071.05|6071.63|6070.93|15
1734082890000|2024-12-13 09:41:30|6071.75|6071.05|6071.88|6071.18|6071.88|6071.18|6071.75|6071.05|23
1734082900000|2024-12-13 09:41:40|||||||||4
1734082910000|2024-12-13 09:41:50|6071.63|6070.93|6071.88|6071.18|6072.13|6071.43|6071.63|6070.93|132
1734082920000|2024-12-13 09:42:00|||||||||19
1734082940000|2024-12-13 09:42:20|6072|6071.3|6071.88|6071.18|6072|6071.3|6071.88|6071.18|12
1734082950000|2024-12-13 09:42:30|6072.13|6071.43|6072|6071.3|6072.13|6071.43|6071.88|6071.18|24
1734082960000|2024-12-13 09:42:40|6071.88|6071.18|6071.88|6071.18|6072|6071.3|6071.88|6071.18|0
1734082980000|2024-12-13 09:43:00|6072|6071.3|6072.13|6071.43|6072.13|6071.43|6072|6071.3|35
1734083010000|2024-12-13 09:43:30|||||||||283
1734083020000|2024-12-13 09:43:40|6072.38|6071.68|6072.38|6071.68|6072.38|6071.68|6072.38|6071.68|25
1734083030000|2024-12-13 09:43:50|6072.25|6071.55|6072.38|6071.68|6072.38|6071.68|6072.25|6071.55|30
1734083040000|2024-12-13 09:44:00|6072.63|6071.93|6072.38|6071.68|6072.63|6071.93|6072.38|6071.68|66
1734083050000|2024-12-13 09:44:10|||||||||22
1734083060000|2024-12-13 09:44:20|||||||||7
1734083070000|2024-12-13 09:44:30|6072.63|6071.93|6072.63|6071.93|6072.63|6071.93|6072.63|6071.93|43
1734083080000|2024-12-13 09:44:40|6072.88|6072.18|6073.13|6072.43|6073.38|6072.68|6072.88|6072.18|100
1734083090000|2024-12-13 09:44:50|6073.38|6072.68|6073.13|6072.43|6073.38|6072.68|6073.13|6072.43|54
1734083100000|2024-12-13 09:45:00|6072.88|6072.18|6072.88|6072.18|6072.88|6072.18|6072.63|6071.93|29
1734083110000|2024-12-13 09:45:10|6072.75|6072.05|6073.13|6072.43|6073.13|6072.43|6072.75|6072.05|34
1734083120000|2024-12-13 09:45:20|6072.88|6072.18|6072.88|6072.18|6072.88|6072.18|6072.88|6072.18|19
1734083130000|2024-12-13 09:45:30|6073.13|6072.43|6073|6072.3|6073.13|6072.43|6072.88|6072.18|23
1734083140000|2024-12-13 09:45:40|6073.13|6072.43|6073.13|6072.43|6073.13|6072.43|6073|6072.3|8
1734083150000|2024-12-13 09:45:50|||||||||14
1734083160000|2024-12-13 09:46:00|6073|6072.3|6073.13|6072.43|6073.13|6072.43|6073|6072.3|27
1734083170000|2024-12-13 09:46:10|6072.88|6072.18|6072.63|6071.93|6072.88|6072.18|6072.63|6071.93|28
1734083180000|2024-12-13 09:46:20|6072.75|6072.05|6072.63|6071.93|6072.88|6072.18|6072.63|6071.93|42
1734083190000|2024-12-13 09:46:30|||||||||8
1734083200000|2024-12-13 09:46:40|||||||||14
1734083210000|2024-12-13 09:46:50|6072.75|6072.05|6072.88|6072.18|6072.88|6072.18|6072.75|6072.05|36
1734083220000|2024-12-13 09:47:00|6072.75|6072.05|6072.63|6071.93|6072.88|6072.18|6072.63|6071.93|26
1734083230000|2024-12-13 09:47:10|6072.75|6072.05|6072.88|6072.18|6072.88|6072.18|6072.75|6072.05|7
1734083240000|2024-12-13 09:47:20|||||||||1
1734083250000|2024-12-13 09:47:30|||||||||7
1734083260000|2024-12-13 09:47:40|6073|6072.3|6073.13|6072.43|6073.13|6072.43|6073|6072.3|32
1734083270000|2024-12-13 09:47:50|6073|6072.3|6073|6072.3|6073.13|6072.43|6072.88|6072.18|26
1734083280000|2024-12-13 09:48:00|6073.13|6072.43|6073.13|6072.43|6073.13|6072.43|6073|6072.3|6
1734083290000|2024-12-13 09:48:10|6073.25|6072.55|6073.13|6072.43|6073.25|6072.55|6072.88|6072.18|33
1734083300000|2024-12-13 09:48:20|6073|6072.3|6072.88|6072.18|6073.13|6072.43|6072.88|6072.18|404
1734083310000|2024-12-13 09:48:30|6073.13|6072.43|6073.13|6072.43|6073.13|6072.43|6073|6072.3|27
1734083320000|2024-12-13 09:48:40|6073.38|6072.68|6073.38|6072.68|6073.38|6072.68|6073.13|6072.43|65
1734083340000|2024-12-13 09:49:00|||||||||59
1734083350000|2024-12-13 09:49:10|6073.25|6072.55|6073.13|6072.43|6073.25|6072.55|6073.13|6072.43|41
1734083360000|2024-12-13 09:49:20|6072.88|6072.18|6073|6072.3|6073.13|6072.43|6072.88|6072.18|25
1734083370000|2024-12-13 09:49:30|6073.13|6072.43|6072.88|6072.18|6073.13|6072.43|6072.88|6072.18|24
1734083380000|2024-12-13 09:49:40|6073|6072.3|6073.13|6072.43|6073.13|6072.43|6073|6072.3|62
1734083390000|2024-12-13 09:49:50|||||||||4
1734083400000|2024-12-13 09:50:00|||||||||1
1734083410000|2024-12-13 09:50:10|6073|6072.3|6072.88|6072.18|6073|6072.3|6072.88|6072.18|22
1734083420000|2024-12-13 09:50:20|6073.13|6072.43|6073.13|6072.43|6073.13|6072.43|6073.13|6072.43|14
1734083430000|2024-12-13 09:50:30|||||||||3
1734083440000|2024-12-13 09:50:40|6073.38|6072.68|6073.13|6072.43|6073.38|6072.68|6073.13|6072.43|23
1734083450000|2024-12-13 09:50:50|6073.25|6072.55|6073.13|6072.43|6073.25|6072.55|6073.13|6072.43|26
1734083460000|2024-12-13 09:51:00|6073.25|6072.55|6073.13|6072.43|6073.38|6072.68|6073.13|6072.43|27
1734083480000|2024-12-13 09:51:20|6073|6072.3|6073.13|6072.43|6073.13|6072.43|6072.88|6072.18|29
1734083490000|2024-12-13 09:51:30|6073.38|6072.68|6073.38|6072.68|6073.38|6072.68|6073.38|6072.68|9
1734083500000|2024-12-13 09:51:40|||||||||19
1734083510000|2024-12-13 09:51:50|6073.5|6072.8|6073.63|6072.93|6073.63|6072.93|6073.5|6072.8|26
1734083520000|2024-12-13 09:52:00|6073.38|6072.68|6073.38|6072.68|6073.38|6072.68|6073.38|6072.68|22
1734083550000|2024-12-13 09:52:30|6073.63|6072.93|6073.38|6072.68|6073.63|6072.93|6073.38|6072.68|55
1734083570000|2024-12-13 09:52:50|6073.5|6072.8|6073.5|6072.8|6073.5|6072.8|6073.38|6072.68|30
1734083580000|2024-12-13 09:53:00|6073.63|6072.93|6073.38|6072.68|6073.63|6072.93|6073.38|6072.68|17
1734083590000|2024-12-13 09:53:10|6073.5|6072.8|6073.63|6072.93|6073.63|6072.93|6073.5|6072.8|4
1734083600000|2024-12-13 09:53:20|||||||||5
1734083630000|2024-12-13 09:53:50|6073.88|6073.18|6073.63|6072.93|6073.88|6073.18|6073.63|6072.93|74
1734083650000|2024-12-13 09:54:10|6073.88|6073.18|6073.63|6072.93|6073.88|6073.18|6073.63|6072.93|40
1734083660000|2024-12-13 09:54:20|6073.75|6073.05|6073.88|6073.18|6073.88|6073.18|6073.75|6073.05|8
1734083670000|2024-12-13 09:54:30|6073.75|6073.05|6073.63|6072.93|6073.75|6073.05|6073.38|6072.68|43
1734083680000|2024-12-13 09:54:40|6073.5|6072.8|6073.63|6072.93|6073.63|6072.93|6073.38|6072.68|22
1734083690000|2024-12-13 09:54:50|6073.5|6072.8|6073.63|6072.93|6073.63|6072.93|6073.5|6072.8|25
1734083700000|2024-12-13 09:55:00|6073.5|6072.8|6073.5|6072.8|6073.63|6072.93|6073.5|6072.8|8
1734083710000|2024-12-13 09:55:10|6073.38|6072.68|6073.5|6072.8|6073.63|6072.93|6073.38|6072.68|52
1734083720000|2024-12-13 09:55:20|6073.63|6072.93|6073.63|6072.93|6073.63|6072.93|6073.38|6072.68|45
1734083730000|2024-12-13 09:55:30|||||||||46
1734083740000|2024-12-13 09:55:40|6073.38|6072.68|6073.63|6072.93|6073.63|6072.93|6073.38|6072.68|52
1734083750000|2024-12-13 09:55:50|||||||||30
1734083770000|2024-12-13 09:56:10|||||||||30
1734083780000|2024-12-13 09:56:20|6073.75|6073.05|6073.88|6073.18|6073.88|6073.18|6073.63|6072.93|126
1734083790000|2024-12-13 09:56:30|||||||||40
1734083800000|2024-12-13 09:56:40|6074.13|6073.43|6074.13|6073.43|6074.13|6073.43|6074.13|6073.43|32
1734083810000|2024-12-13 09:56:50|||||||||45
1734083820000|2024-12-13 09:57:00|6074|6073.3|6074.13|6073.43|6074.13|6073.43|6073.88|6073.18|96
1734083830000|2024-12-13 09:57:10|6074|6073.3|6073.88|6073.18|6074|6073.3|6073.88|6073.18|19
1734083840000|2024-12-13 09:57:20|||||||||1
1734083860000|2024-12-13 09:57:40|6074.13|6073.43|6074.13|6073.43|6074.13|6073.43|6074.13|6073.43|19
1734083870000|2024-12-13 09:57:50|6074|6073.3|6073.88|6073.18|6074|6073.3|6073.88|6073.18|33
1734083880000|2024-12-13 09:58:00|6074|6073.3|6074.13|6073.43|6074.13|6073.43|6074|6073.3|49
1734083890000|2024-12-13 09:58:10|||||||||1
1734083900000|2024-12-13 09:58:20|6074|6073.3|6073.88|6073.18|6074.13|6073.43|6073.88|6073.18|30
1734083910000|2024-12-13 09:58:30|||||||||9
1734083920000|2024-12-13 09:58:40|6074.13|6073.43|6073.88|6073.18|6074.13|6073.43|6073.88|6073.18|36
1734083950000|2024-12-13 09:59:10|||||||||4
1734083960000|2024-12-13 09:59:20|||||||||3
1734083970000|2024-12-13 09:59:30|||||||||5
1734083980000|2024-12-13 09:59:40|6074.13|6073.43|6074.13|6073.43|6074.13|6073.43|6074.13|6073.43|17
1734083990000|2024-12-13 09:59:50|||||||||9
1734084000000|2024-12-13 10:00:00|6074|6073.3|6074.13|6073.43|6074.13|6073.43|6073.88|6073.18|252
1734084010000|2024-12-13 10:00:10|||||||||3
1734084020000|2024-12-13 10:00:20|6074.25|6073.55|6074.13|6073.43|6074.25|6073.55|6074.13|6073.43|47
1734084030000|2024-12-13 10:00:30|6074.25|6073.55|6074.13|6073.43|6074.25|6073.55|6073.88|6073.18|45
1734084040000|2024-12-13 10:00:40|6074|6073.3|6074.13|6073.43|6074.13|6073.43|6073.88|6073.18|22
1734084050000|2024-12-13 10:00:50|6074|6073.3|6074.13|6073.43|6074.13|6073.43|6073.88|6073.18|33
1734084060000|2024-12-13 10:01:00|||||||||7
1734084070000|2024-12-13 10:01:10|6074.25|6073.55|6074.38|6073.68|6074.38|6073.68|6074.13|6073.43|148
1734084080000|2024-12-13 10:01:20|6074.25|6073.55|6074.13|6073.43|6074.38|6073.68|6074.13|6073.43|28
1734084090000|2024-12-13 10:01:30|||||||||72
1734084100000|2024-12-13 10:01:40|6074.25|6073.55|6074.38|6073.68|6074.38|6073.68|6074.13|6073.43|52
1734084110000|2024-12-13 10:01:50|||||||||15
1734084120000|2024-12-13 10:02:00|||||||||8
1734084130000|2024-12-13 10:02:10|||||||||1
1734084140000|2024-12-13 10:02:20|||||||||1
1734084170000|2024-12-13 10:02:50|||||||||171
1734084180000|2024-12-13 10:03:00|6074.5|6073.8|6075.13|6074.43|6075.38|6074.68|6074.5|6073.8|438
1734084190000|2024-12-13 10:03:10|6074.88|6074.18|6074.88|6074.18|6074.88|6074.18|6074.88|6074.18|44
1734084200000|2024-12-13 10:03:20|6075|6074.3|6075.13|6074.43|6075.13|6074.43|6075|6074.3|35
1734084210000|2024-12-13 10:03:30|6074.88|6074.18|6075.13|6074.43|6075.13|6074.43|6074.88|6074.18|75
1734084220000|2024-12-13 10:03:40|||||||||2
1734084230000|2024-12-13 10:03:50|6075.38|6074.68|6074.88|6074.18|6075.38|6074.68|6074.88|6074.18|81
1734084240000|2024-12-13 10:04:00|6075.13|6074.43|6075.13|6074.43|6075.13|6074.43|6074.88|6074.18|99
1734084250000|2024-12-13 10:04:10|6075.38|6074.68|6075.38|6074.68|6075.38|6074.68|6075.38|6074.68|31
1734084260000|2024-12-13 10:04:20|6075.13|6074.43|6075.38|6074.68|6075.38|6074.68|6075.13|6074.43|16
1734084280000|2024-12-13 10:04:40|6075.63|6074.93|6075.38|6074.68|6075.63|6074.93|6075.38|6074.68|63
1734084290000|2024-12-13 10:04:50|||||||||13
1734084300000|2024-12-13 10:05:00|||||||||39
1734084310000|2024-12-13 10:05:10|6075.25|6074.55|6075.13|6074.43|6075.38|6074.68|6075.13|6074.43|38
1734084320000|2024-12-13 10:05:20|||||||||5
1734084330000|2024-12-13 10:05:30|6074.88|6074.18|6074.88|6074.18|6074.88|6074.18|6074.88|6074.18|31
1734084340000|2024-12-13 10:05:40|6075.13|6074.43|6074.88|6074.18|6075.13|6074.43|6074.88|6074.18|67
1734084350000|2024-12-13 10:05:50|||||||||38
1734084360000|2024-12-13 10:06:00|6074.75|6074.05|6075.13|6074.43|6075.13|6074.43|6074.75|6074.05|48
1734084370000|2024-12-13 10:06:10|||||||||3
1734084380000|2024-12-13 10:06:20|6075|6074.3|6074.88|6074.18|6075|6074.3|6074.88|6074.18|59
1734084390000|2024-12-13 10:06:30|6075|6074.3|6074.88|6074.18|6075|6074.3|6074.88|6074.18|66
1734084400000|2024-12-13 10:06:40|||||||||2
1734084410000|2024-12-13 10:06:50|6075.13|6074.43|6075.13|6074.43|6075.13|6074.43|6074.88|6074.18|42
1734084420000|2024-12-13 10:07:00|6075.25|6074.55|6075.25|6074.55|6075.38|6074.68|6075.13|6074.43|44
1734084430000|2024-12-13 10:07:10|6075.38|6074.68|6075.13|6074.43|6075.38|6074.68|6075.13|6074.43|27
1734084450000|2024-12-13 10:07:30|6074.88|6074.18|6074.88|6074.18|6074.88|6074.18|6074.88|6074.18|15
1734084460000|2024-12-13 10:07:40|||||||||9
1734084470000|2024-12-13 10:07:50|6075|6074.3|6075.38|6074.68|6075.38|6074.68|6075|6074.3|13
1734084480000|2024-12-13 10:08:00|6075.25|6074.55|6075.38|6074.68|6075.38|6074.68|6075.25|6074.55|10
1734084490000|2024-12-13 10:08:10|6075.25|6074.55|6075.13|6074.43|6075.25|6074.55|6075.13|6074.43|6
1734084500000|2024-12-13 10:08:20|6075.25|6074.55|6075.13|6074.43|6075.38|6074.68|6075.13|6074.43|17
1734084520000|2024-12-13 10:08:40|6075.25|6074.55|6075.13|6074.43|6075.25|6074.55|6075.13|6074.43|19
1734084530000|2024-12-13 10:08:50|6074.88|6074.18|6074.88|6074.18|6074.88|6074.18|6074.75|6074.05|21
1734084540000|2024-12-13 10:09:00|6074.75|6074.05|6074.63|6073.93|6074.75|6074.05|6074.63|6073.93|24
1734084550000|2024-12-13 10:09:10|6074.5|6073.8|6074.13|6073.43|6074.5|6073.8|6074.13|6073.43|57
1734084560000|2024-12-13 10:09:20|||||||||11
1734084570000|2024-12-13 10:09:30|6074.25|6073.55|6074.38|6073.68|6074.38|6073.68|6074.13|6073.43|39
1734084580000|2024-12-13 10:09:40|||||||||5
1734084590000|2024-12-13 10:09:50|||||||||4
1734084600000|2024-12-13 10:10:00|6074.25|6073.55|6074.38|6073.68|6074.38|6073.68|6074.13|6073.43|44
1734084630000|2024-12-13 10:10:30|6074.5|6073.8|6074.5|6073.8|6074.5|6073.8|6074.5|6073.8|320
1734084640000|2024-12-13 10:10:40|6074.38|6073.68|6074.88|6074.18|6074.88|6074.18|6074.38|6073.68|132
1734084650000|2024-12-13 10:10:50|6074.63|6073.93|6074.63|6073.93|6074.63|6073.93|6074.63|6073.93|25
1734084660000|2024-12-13 10:11:00|||||||||8
1734084670000|2024-12-13 10:11:10|6074.75|6074.05|6074.88|6074.18|6074.88|6074.18|6074.75|6074.05|24
1734084680000|2024-12-13 10:11:20|||||||||10
1734084700000|2024-12-13 10:11:40|6075|6074.3|6074.88|6074.18|6075|6074.3|6074.88|6074.18|23
1734084710000|2024-12-13 10:11:50|||||||||8
1734084720000|2024-12-13 10:12:00|6075.13|6074.43|6075.13|6074.43|6075.13|6074.43|6075.13|6074.43|1
1734084730000|2024-12-13 10:12:10|6075|6074.3|6074.88|6074.18|6075.13|6074.43|6074.88|6074.18|47
1734084740000|2024-12-13 10:12:20|||||||||1
1734084760000|2024-12-13 10:12:40|||||||||448
1734084770000|2024-12-13 10:12:50|6075|6074.3|6075.13|6074.43|6075.13|6074.43|6075|6074.3|13
1734084780000|2024-12-13 10:13:00|||||||||19
1734084790000|2024-12-13 10:13:10|||||||||1
1734084800000|2024-12-13 10:13:20|||||||||2
1734084820000|2024-12-13 10:13:40|||||||||7
1734084830000|2024-12-13 10:13:50|||||||||6
1734084840000|2024-12-13 10:14:00|||||||||5
1734084850000|2024-12-13 10:14:10|||||||||3
1734084860000|2024-12-13 10:14:20|||||||||5
1734084870000|2024-12-13 10:14:30|6075|6074.3|6075.13|6074.43|6075.13|6074.43|6074.88|6074.18|133
1734084880000|2024-12-13 10:14:40|||||||||1
1734084900000|2024-12-13 10:15:00|6075|6074.3|6074.88|6074.18|6075|6074.3|6074.88|6074.18|29
1734084910000|2024-12-13 10:15:10|6074.63|6073.93|6074.38|6073.68|6074.63|6073.93|6074.38|6073.68|206
1734084920000|2024-12-13 10:15:20|6074.5|6073.8|6074.38|6073.68|6074.63|6073.93|6074.13|6073.43|33
1734084930000|2024-12-13 10:15:30|6074.25|6073.55|6074.13|6073.43|6074.38|6073.68|6074.13|6073.43|18
1734084940000|2024-12-13 10:15:40|6074.25|6073.55|6074.25|6073.55|6074.25|6073.55|6074.25|6073.55|8
1734084950000|2024-12-13 10:15:50|6074.13|6073.43|6074.13|6073.43|6074.38|6073.68|6074.13|6073.43|21
1734084960000|2024-12-13 10:16:00|6074.38|6073.68|6074.25|6073.55|6074.38|6073.68|6074.13|6073.43|40
1734084970000|2024-12-13 10:16:10|6074.38|6073.68|6074.38|6073.68|6074.38|6073.68|6074.13|6073.43|14
1734084980000|2024-12-13 10:16:20|6074.5|6073.8|6074.38|6073.68|6074.63|6073.93|6074.38|6073.68|61
1734084990000|2024-12-13 10:16:30|6074.13|6073.43|6074.13|6073.43|6074.13|6073.43|6074.13|6073.43|11
1734085010000|2024-12-13 10:16:50|||||||||36
1734085020000|2024-12-13 10:17:00|6074.25|6073.55|6074.13|6073.43|6074.25|6073.55|6074.13|6073.43|13
1734085030000|2024-12-13 10:17:10|6073.88|6073.18|6073.88|6073.18|6073.88|6073.18|6073.88|6073.18|25
1734085040000|2024-12-13 10:17:20|6073.75|6073.05|6073.88|6073.18|6073.88|6073.18|6073.75|6073.05|33
1734085050000|2024-12-13 10:17:30|6074.13|6073.43|6074.13|6073.43|6074.13|6073.43|6074.13|6073.43|25
1734085070000|2024-12-13 10:17:50|6074|6073.3|6073.88|6073.18|6074|6073.3|6073.75|6073.05|18
1734085080000|2024-12-13 10:18:00|||||||||1
1734085100000|2024-12-13 10:18:20|||||||||13
1734085110000|2024-12-13 10:18:30|6074.13|6073.43|6073.88|6073.18|6074.13|6073.43|6073.88|6073.18|61
1734085120000|2024-12-13 10:18:40|6073.75|6073.05|6073.75|6073.05|6073.75|6073.05|6073.75|6073.05|5
1734085130000|2024-12-13 10:18:50|6073.88|6073.18|6073.88|6073.18|6073.88|6073.18|6073.88|6073.18|0
1734085140000|2024-12-13 10:19:00|6073.63|6072.93|6073.63|6072.93|6073.63|6072.93|6073.63|6072.93|9
1734085150000|2024-12-13 10:19:10|6073.5|6072.8|6073.38|6072.68|6073.5|6072.8|6073.38|6072.68|39
1734085160000|2024-12-13 10:19:20|6073.63|6072.93|6073.63|6072.93|6073.63|6072.93|6073.63|6072.93|26
1734085170000|2024-12-13 10:19:30|6073.88|6073.18|6073.88|6073.18|6073.88|6073.18|6073.63|6072.93|33
1734085180000|2024-12-13 10:19:40|||||||||2
1734085200000|2024-12-13 10:20:00|6073.75|6073.05|6073.63|6072.93|6073.75|6073.05|6073.63|6072.93|17
1734085220000|2024-12-13 10:20:20|6073.75|6073.05|6073.63|6072.93|6073.75|6073.05|6073.63|6072.93|33
1734085230000|2024-12-13 10:20:30|||||||||7
1734085240000|2024-12-13 10:20:40|||||||||1
1734085250000|2024-12-13 10:20:50|6073.75|6073.05|6073.88|6073.18|6073.88|6073.18|6073.63|6072.93|35
1734085260000|2024-12-13 10:21:00|6073.63|6072.93|6073.88|6073.18|6073.88|6073.18|6073.63|6072.93|33
1734085270000|2024-12-13 10:21:10|6074|6073.3|6074.13|6073.43|6074.13|6073.43|6074|6073.3|16
1734085290000|2024-12-13 10:21:30|||||||||8
1734085300000|2024-12-13 10:21:40|6074|6073.3|6073.88|6073.18|6074|6073.3|6073.88|6073.18|17
1734085310000|2024-12-13 10:21:50|6074|6073.3|6074.38|6073.68|6074.38|6073.68|6074|6073.3|38
1734085320000|2024-12-13 10:22:00|||||||||33
1734085330000|2024-12-13 10:22:10|||||||||1
1734085340000|2024-12-13 10:22:20|||||||||9
1734085350000|2024-12-13 10:22:30|6074.25|6073.55|6074.38|6073.68|6074.38|6073.68|6074.25|6073.55|31
1734085360000|2024-12-13 10:22:40|6074.13|6073.43|6074.38|6073.68|6074.38|6073.68|6074.13|6073.43|27
1734085370000|2024-12-13 10:22:50|6074.13|6073.43|6074.38|6073.68|6074.38|6073.68|6074.13|6073.43|10
1734085380000|2024-12-13 10:23:00|||||||||6
1734085390000|2024-12-13 10:23:10|6074.5|6073.8|6074.63|6073.93|6074.63|6073.93|6074.38|6073.68|50
1734085400000|2024-12-13 10:23:20|||||||||3
1734085410000|2024-12-13 10:23:30|||||||||12
1734085420000|2024-12-13 10:23:40|6074.38|6073.68|6074.38|6073.68|6074.63|6073.93|6074.38|6073.68|33
1734085430000|2024-12-13 10:23:50|6074.5|6073.8|6074.38|6073.68|6074.63|6073.93|6074.38|6073.68|19
1734085440000|2024-12-13 10:24:00|||||||||1
1734085460000|2024-12-13 10:24:20|||||||||31
1734085470000|2024-12-13 10:24:30|||||||||9
1734085480000|2024-12-13 10:24:40|||||||||1
1734085490000|2024-12-13 10:24:50|||||||||1
1734085500000|2024-12-13 10:25:00|6074.5|6073.8|6074.38|6073.68|6074.63|6073.93|6074.38|6073.68|31
1734085520000|2024-12-13 10:25:20|6074.5|6073.8|6074.38|6073.68|6074.88|6074.18|6074.38|6073.68|66
1734085530000|2024-12-13 10:25:30|6074.5|6073.8|6074.63|6073.93|6074.63|6073.93|6074.5|6073.8|6
1734085560000|2024-12-13 10:26:00|6074.75|6074.05|6074.63|6073.93|6074.88|6074.18|6074.63|6073.93|62
1734085570000|2024-12-13 10:26:10|||||||||2
1734085580000|2024-12-13 10:26:20|||||||||3
1734085590000|2024-12-13 10:26:30|6074.75|6074.05|6074.63|6073.93|6074.75|6074.05|6074.63|6073.93|23
1734085600000|2024-12-13 10:26:40|||||||||1
1734085610000|2024-12-13 10:26:50|||||||||6
1734085630000|2024-12-13 10:27:10|||||||||1
1734085640000|2024-12-13 10:27:20|||||||||4
1734085650000|2024-12-13 10:27:30|6074.75|6074.05|6074.88|6074.18|6074.88|6074.18|6074.75|6074.05|13
1734085660000|2024-12-13 10:27:40|6075|6074.3|6074.88|6074.18|6075.13|6074.43|6074.88|6074.18|39
1734085670000|2024-12-13 10:27:50|6075.13|6074.43|6075.13|6074.43|6075.13|6074.43|6075.13|6074.43|9
1734085680000|2024-12-13 10:28:00|6075.38|6074.68|6075.38|6074.68|6075.63|6074.93|6075.38|6074.68|29
1734085690000|2024-12-13 10:28:10|||||||||1
1734085700000|2024-12-13 10:28:20|||||||||3
1734085720000|2024-12-13 10:28:40|||||||||5
1734085740000|2024-12-13 10:29:00|||||||||9
1734085750000|2024-12-13 10:29:10|6075.5|6074.8|6075.63|6074.93|6075.63|6074.93|6075.5|6074.8|19
1734085760000|2024-12-13 10:29:20|||||||||2
1734085770000|2024-12-13 10:29:30|6075.75|6075.05|6075.38|6074.68|6075.75|6075.05|6075.38|6074.68|65
1734085780000|2024-12-13 10:29:40|||||||||8
1734085790000|2024-12-13 10:29:50|6075.5|6074.8|6075.38|6074.68|6075.5|6074.8|6075.38|6074.68|20
1734085800000|2024-12-13 10:30:00|||||||||2
1734085810000|2024-12-13 10:30:10|6075.13|6074.43|6075.13|6074.43|6075.13|6074.43|6075.13|6074.43|19
1734085820000|2024-12-13 10:30:20|6075|6074.3|6075.13|6074.43|6075.13|6074.43|6075|6074.3|8
1734085830000|2024-12-13 10:30:30|||||||||10
1734085840000|2024-12-13 10:30:40|||||||||3
1734085850000|2024-12-13 10:30:50|6075|6074.3|6075.13|6074.43|6075.13|6074.43|6075|6074.3|35
1734085860000|2024-12-13 10:31:00|6075|6074.3|6075.13|6074.43|6075.13|6074.43|6075|6074.3|27
1734085870000|2024-12-13 10:31:10|6075|6074.3|6074.88|6074.18|6075|6074.3|6074.88|6074.18|9
1734085880000|2024-12-13 10:31:20|||||||||14
1734085890000|2024-12-13 10:31:30|6074.75|6074.05|6074.63|6073.93|6074.88|6074.18|6074.63|6073.93|44
1734085900000|2024-12-13 10:31:40|6074.38|6073.68|6074.63|6073.93|6074.63|6073.93|6074.38|6073.68|27
1734085910000|2024-12-13 10:31:50|||||||||5
1734085920000|2024-12-13 10:32:00|||||||||7
1734085940000|2024-12-13 10:32:20|6074.5|6073.8|6074.38|6073.68|6074.5|6073.8|6074.38|6073.68|25
1734085950000|2024-12-13 10:32:30|||||||||9
1734085970000|2024-12-13 10:32:50|6074.5|6073.8|6074.63|6073.93|6074.63|6073.93|6074.5|6073.8|21
1734085980000|2024-12-13 10:33:00|||||||||39
1734085990000|2024-12-13 10:33:10|||||||||113
1734086000000|2024-12-13 10:33:20|6074.75|6074.05|6074.63|6073.93|6074.75|6074.05|6074.63|6073.93|22
1734086010000|2024-12-13 10:33:30|6074.5|6073.8|6074.63|6073.93|6074.63|6073.93|6074.5|6073.8|30
1734086040000|2024-12-13 10:34:00|||||||||23
1734086050000|2024-12-13 10:34:10|||||||||3
1734086070000|2024-12-13 10:34:30|||||||||67
1734086080000|2024-12-13 10:34:40|6074.38|6073.68|6074.38|6073.68|6074.38|6073.68|6074.38|6073.68|25
1734086090000|2024-12-13 10:34:50|6074.25|6073.55|6074.25|6073.55|6074.25|6073.55|6074.13|6073.43|21
1734086100000|2024-12-13 10:35:00|6074.38|6073.68|6074.38|6073.68|6074.38|6073.68|6074.13|6073.43|48
1734086110000|2024-12-13 10:35:10|6074.63|6073.93|6074.63|6073.93|6074.63|6073.93|6074.63|6073.93|34
1734086140000|2024-12-13 10:35:40|||||||||8
1734086160000|2024-12-13 10:36:00|||||||||4
1734086170000|2024-12-13 10:36:10|6074.88|6074.18|6074.88|6074.18|6074.88|6074.18|6074.88|6074.18|35
1734086180000|2024-12-13 10:36:20|6075|6074.3|6075.13|6074.43|6075.13|6074.43|6075|6074.3|30
1734086190000|2024-12-13 10:36:30|||||||||6
1734086200000|2024-12-13 10:36:40|||||||||3
1734086210000|2024-12-13 10:36:50|6075.38|6074.68|6075.38|6074.68|6075.38|6074.68|6075.38|6074.68|25
1734086220000|2024-12-13 10:37:00|6075.5|6074.8|6075.38|6074.68|6075.5|6074.8|6075.38|6074.68|61
1734086240000|2024-12-13 10:37:20|||||||||2
1734086250000|2024-12-13 10:37:30|||||||||4
1734086270000|2024-12-13 10:37:50|||||||||2
1734086280000|2024-12-13 10:38:00|6075.63|6074.93|6075.63|6074.93|6075.63|6074.93|6075.63|6074.93|21
1734086290000|2024-12-13 10:38:10|6075.5|6074.8|6075.63|6074.93|6075.63|6074.93|6075.38|6074.68|60
1734086300000|2024-12-13 10:38:20|6075.5|6074.8|6075.38|6074.68|6075.5|6074.8|6075.38|6074.68|22
1734086310000|2024-12-13 10:38:30|||||||||4
1734086320000|2024-12-13 10:38:40|6075.5|6074.8|6075.63|6074.93|6075.63|6074.93|6075.38|6074.68|16
1734086330000|2024-12-13 10:38:50|6075.5|6074.8|6075.38|6074.68|6075.5|6074.8|6075.38|6074.68|25
1734086340000|2024-12-13 10:39:00|6075.5|6074.8|6075.25|6074.55|6075.5|6074.8|6075.13|6074.43|27
1734086350000|2024-12-13 10:39:10|6075.38|6074.68|6075.38|6074.68|6075.5|6074.8|6075.38|6074.68|10
1734086360000|2024-12-13 10:39:20|6075.5|6074.8|6075.38|6074.68|6075.5|6074.8|6075.38|6074.68|10
1734086390000|2024-12-13 10:39:50|6075.5|6074.8|6075.63|6074.93|6075.63|6074.93|6075.38|6074.68|28
1734086400000|2024-12-13 10:40:00|6075.88|6075.18|6075.88|6075.18|6075.88|6075.18|6075.88|6075.18|10
1734086410000|2024-12-13 10:40:10|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|6075.88|6075.18|153
1734086420000|2024-12-13 10:40:20|||||||||6
1734086430000|2024-12-13 10:40:30|||||||||5
1734086440000|2024-12-13 10:40:40|6076.25|6075.55|6076.38|6075.68|6076.38|6075.68|6076.25|6075.55|26
1734086450000|2024-12-13 10:40:50|||||||||3
1734086460000|2024-12-13 10:41:00|6076.13|6075.43|6075.88|6075.18|6076.13|6075.43|6075.88|6075.18|89
1734086470000|2024-12-13 10:41:10|6076|6075.3|6076.13|6075.43|6076.13|6075.43|6076|6075.3|33
1734086480000|2024-12-13 10:41:20|6076.25|6075.55|6076.38|6075.68|6076.38|6075.68|6076.25|6075.55|97
1734086490000|2024-12-13 10:41:30|||||||||76
1734086500000|2024-12-13 10:41:40|||||||||4
1734086510000|2024-12-13 10:41:50|||||||||5
1734086520000|2024-12-13 10:42:00|6076.13|6075.43|6076.13|6075.43|6076.25|6075.55|6075.88|6075.18|178
1734086530000|2024-12-13 10:42:10|6076.25|6075.55|6076.13|6075.43|6076.25|6075.55|6075.88|6075.18|94
1734086550000|2024-12-13 10:42:30|6076|6075.3|6075.88|6075.18|6076|6075.3|6075.88|6075.18|22
1734086560000|2024-12-13 10:42:40|||||||||9
1734086570000|2024-12-13 10:42:50|6075.63|6074.93|6075.63|6074.93|6075.63|6074.93|6075.63|6074.93|144
1734086580000|2024-12-13 10:43:00|||||||||31
1734086590000|2024-12-13 10:43:10|6075.75|6075.05|6075.88|6075.18|6075.88|6075.18|6075.75|6075.05|13
1734086600000|2024-12-13 10:43:20|||||||||376
1734086610000|2024-12-13 10:43:30|||||||||16
1734086620000|2024-12-13 10:43:40|||||||||1
1734086630000|2024-12-13 10:43:50|6075.75|6075.05|6075.88|6075.18|6075.88|6075.18|6075.63|6074.93|44
1734086640000|2024-12-13 10:44:00|6075.75|6075.05|6075.63|6074.93|6075.75|6075.05|6075.63|6074.93|3
1734086650000|2024-12-13 10:44:10|6075.38|6074.68|6075.5|6074.8|6075.5|6074.8|6075.38|6074.68|23
1734086660000|2024-12-13 10:44:20|6075.63|6074.93|6075.5|6074.8|6075.63|6074.93|6075.38|6074.68|60
1734086670000|2024-12-13 10:44:30|6075.38|6074.68|6075.38|6074.68|6075.38|6074.68|6075.38|6074.68|0
1734086680000|2024-12-13 10:44:40|6075.5|6074.8|6075.75|6075.05|6075.88|6075.18|6075.5|6074.8|255
1734086690000|2024-12-13 10:44:50|6075.88|6075.18|6075.88|6075.18|6075.88|6075.18|6075.88|6075.18|0
1734086700000|2024-12-13 10:45:00|6075.63|6074.93|6075.63|6074.93|6075.63|6074.93|6075.63|6074.93|37
1734086710000|2024-12-13 10:45:10|6075.75|6075.05|6075.88|6075.18|6075.88|6075.18|6075.63|6074.93|26
1734086720000|2024-12-13 10:45:20|6075.63|6074.93|6075.63|6074.93|6075.63|6074.93|6075.63|6074.93|17
1734086740000|2024-12-13 10:45:40|||||||||15
1734086750000|2024-12-13 10:45:50|6075.75|6075.05|6075.63|6074.93|6075.75|6075.05|6075.63|6074.93|4
1734086760000|2024-12-13 10:46:00|||||||||3
1734086780000|2024-12-13 10:46:20|6075.75|6075.05|6075.88|6075.18|6075.88|6075.18|6075.75|6075.05|348
1734086790000|2024-12-13 10:46:30|6075.75|6075.05|6075.63|6074.93|6075.75|6075.05|6075.63|6074.93|28
1734086800000|2024-12-13 10:46:40|6075.88|6075.18|6075.88|6075.18|6075.88|6075.18|6075.63|6074.93|15
1734086820000|2024-12-13 10:47:00|||||||||3
1734086830000|2024-12-13 10:47:10|6076|6075.3|6076|6075.3|6076.13|6075.43|6075.88|6075.18|280
1734086840000|2024-12-13 10:47:20|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|6076|6075.3|6
1734086860000|2024-12-13 10:47:40|||||||||16
1734086870000|2024-12-13 10:47:50|6076|6075.3|6075.88|6075.18|6076.13|6075.43|6075.88|6075.18|19
1734086880000|2024-12-13 10:48:00|||||||||4
1734086890000|2024-12-13 10:48:10|6076|6075.3|6076|6075.3|6076|6075.3|6075.88|6075.18|35
1734086900000|2024-12-13 10:48:20|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|6076|6075.3|108
1734086920000|2024-12-13 10:48:40|||||||||5
1734086930000|2024-12-13 10:48:50|6075.88|6075.18|6076.13|6075.43|6076.13|6075.43|6075.88|6075.18|70
1734086950000|2024-12-13 10:49:10|6076.25|6075.55|6076.38|6075.68|6076.38|6075.68|6076.25|6075.55|10
1734086970000|2024-12-13 10:49:30|||||||||70
1734086990000|2024-12-13 10:49:50|6076.25|6075.55|6076.13|6075.43|6076.25|6075.55|6076.13|6075.43|48
1734087000000|2024-12-13 10:50:00|6076.25|6075.55|6076.13|6075.43|6076.38|6075.68|6076.13|6075.43|65
1734087010000|2024-12-13 10:50:10|6076.38|6075.68|6076.38|6075.68|6076.38|6075.68|6076.13|6075.43|24
1734087030000|2024-12-13 10:50:30|6076.25|6075.55|6076.25|6075.55|6076.38|6075.68|6076.25|6075.55|25
1734087040000|2024-12-13 10:50:40|6076.13|6075.43|6076.38|6075.68|6076.38|6075.68|6076.13|6075.43|17
1734087050000|2024-12-13 10:50:50|6076.25|6075.55|6076.25|6075.55|6076.38|6075.68|6076.13|6075.43|10
1734087060000|2024-12-13 10:51:00|6076.38|6075.68|6076.13|6075.43|6076.38|6075.68|6076.13|6075.43|73
1734087070000|2024-12-13 10:51:10|6075.88|6075.18|6075.88|6075.18|6076.13|6075.43|6075.88|6075.18|38
1734087080000|2024-12-13 10:51:20|6076|6075.3|6075.88|6075.18|6076.13|6075.43|6075.88|6075.18|40
1734087090000|2024-12-13 10:51:30|6076|6075.3|6076.13|6075.43|6076.13|6075.43|6075.88|6075.18|11
1734087100000|2024-12-13 10:51:40|||||||||5
1734087110000|2024-12-13 10:51:50|6076.25|6075.55|6076.13|6075.43|6076.25|6075.55|6076.13|6075.43|81
1734087120000|2024-12-13 10:52:00|6075.88|6075.18|6075.88|6075.18|6076.13|6075.43|6075.88|6075.18|75
1734087140000|2024-12-13 10:52:20|||||||||13
1734087150000|2024-12-13 10:52:30|6075.75|6075.05|6075.63|6074.93|6075.75|6075.05|6075.63|6074.93|31
1734087160000|2024-12-13 10:52:40|6075.75|6075.05|6075.88|6075.18|6075.88|6075.18|6075.63|6074.93|12
1734087190000|2024-12-13 10:53:10|6075.75|6075.05|6075.88|6075.18|6075.88|6075.18|6075.75|6075.05|58
1734087200000|2024-12-13 10:53:20|||||||||3
1734087210000|2024-12-13 10:53:30|6076|6075.3|6076.13|6075.43|6076.13|6075.43|6076|6075.3|39
1734087220000|2024-12-13 10:53:40|||||||||24
1734087240000|2024-12-13 10:54:00|||||||||6
1734087250000|2024-12-13 10:54:10|||||||||4
1734087260000|2024-12-13 10:54:20|6076|6075.3|6075.63|6074.93|6076|6075.3|6075.63|6074.93|57
1734087270000|2024-12-13 10:54:30|||||||||11
1734087280000|2024-12-13 10:54:40|||||||||6
1734087290000|2024-12-13 10:54:50|6075.5|6074.8|6075.38|6074.68|6075.5|6074.8|6075.38|6074.68|16
1734087300000|2024-12-13 10:55:00|6075.13|6074.43|6075.13|6074.43|6075.13|6074.43|6075.13|6074.43|42
1734087310000|2024-12-13 10:55:10|6075|6074.3|6075.13|6074.43|6075.13|6074.43|6075|6074.3|19
1734087320000|2024-12-13 10:55:20|||||||||1
1734087330000|2024-12-13 10:55:30|6075.38|6074.68|6075.38|6074.68|6075.38|6074.68|6075.38|6074.68|26
1734087340000|2024-12-13 10:55:40|6075.63|6074.93|6075.63|6074.93|6075.63|6074.93|6075.5|6074.8|40
1734087350000|2024-12-13 10:55:50|6075.75|6075.05|6075.63|6074.93|6075.75|6075.05|6075.63|6074.93|24
1734087360000|2024-12-13 10:56:00|6075.75|6075.05|6076.13|6075.43|6076.13|6075.43|6075.75|6075.05|29
1734087370000|2024-12-13 10:56:10|||||||||1
1734087380000|2024-12-13 10:56:20|6076|6075.3|6076.13|6075.43|6076.13|6075.43|6076|6075.3|30
1734087390000|2024-12-13 10:56:30|6075.88|6075.18|6076.13|6075.43|6076.13|6075.43|6075.88|6075.18|27
1734087400000|2024-12-13 10:56:40|||||||||36
1734087410000|2024-12-13 10:56:50|||||||||16
1734087420000|2024-12-13 10:57:00|6076.25|6075.55|6076.13|6075.43|6076.38|6075.68|6076.13|6075.43|12
1734087430000|2024-12-13 10:57:10|||||||||13
1734087440000|2024-12-13 10:57:20|||||||||4
1734087450000|2024-12-13 10:57:30|||||||||5
1734087460000|2024-12-13 10:57:40|||||||||6
1734087470000|2024-12-13 10:57:50|||||||||2
1734087480000|2024-12-13 10:58:00|||||||||11
1734087490000|2024-12-13 10:58:10|6076|6075.3|6075.88|6075.18|6076|6075.3|6075.75|6075.05|22
1734087500000|2024-12-13 10:58:20|6075.75|6075.05|6075.88|6075.18|6075.88|6075.18|6075.63|6074.93|46
1734087510000|2024-12-13 10:58:30|||||||||1
1734087530000|2024-12-13 10:58:50|6075.75|6075.05|6075.88|6075.18|6075.88|6075.18|6075.75|6075.05|37
1734087540000|2024-12-13 10:59:00|6075.75|6075.05|6075.63|6074.93|6075.75|6075.05|6075.63|6074.93|2
1734087550000|2024-12-13 10:59:10|||||||||1
1734087560000|2024-12-13 10:59:20|||||||||3
1734087570000|2024-12-13 10:59:30|||||||||6
1734087580000|2024-12-13 10:59:40|||||||||38
1734087590000|2024-12-13 10:59:50|||||||||1
1734087600000|2024-12-13 11:00:00|6075.5|6074.8|6075.63|6074.93|6075.63|6074.93|6075.38|6074.68|47
1734087610000|2024-12-13 11:00:10|6075.88|6075.18|6075.63|6074.93|6075.88|6075.18|6075.63|6074.93|47
1734087620000|2024-12-13 11:00:20|||||||||3
1734087630000|2024-12-13 11:00:30|||||||||201
1734087660000|2024-12-13 11:01:00|||||||||2
1734087670000|2024-12-13 11:01:10|||||||||6
1734087680000|2024-12-13 11:01:20|6075.75|6075.05|6075.88|6075.18|6075.88|6075.18|6075.75|6075.05|42
1734087690000|2024-12-13 11:01:30|6076|6075.3|6075.88|6075.18|6076|6075.3|6075.88|6075.18|18
1734087700000|2024-12-13 11:01:40|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|16
1734087710000|2024-12-13 11:01:50|6075.88|6075.18|6076.13|6075.43|6076.13|6075.43|6075.88|6075.18|93
1734087720000|2024-12-13 11:02:00|6076|6075.3|6075.88|6075.18|6076|6075.3|6075.88|6075.18|19
1734087730000|2024-12-13 11:02:10|6076|6075.3|6075.88|6075.18|6076|6075.3|6075.88|6075.18|29
1734087740000|2024-12-13 11:02:20|6076|6075.3|6076.13|6075.43|6076.13|6075.43|6076|6075.3|6
1734087750000|2024-12-13 11:02:30|||||||||8
1734087760000|2024-12-13 11:02:40|6075.88|6075.18|6075.88|6075.18|6075.88|6075.18|6075.88|6075.18|20
1734087780000|2024-12-13 11:03:00|||||||||9
1734087790000|2024-12-13 11:03:10|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|44
1734087810000|2024-12-13 11:03:30|||||||||12
1734087820000|2024-12-13 11:03:40|6075.88|6075.18|6076.13|6075.43|6076.13|6075.43|6075.88|6075.18|179
1734087830000|2024-12-13 11:03:50|6076|6075.3|6075.88|6075.18|6076|6075.3|6075.88|6075.18|7
1734087880000|2024-12-13 11:04:40|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|6076|6075.3|40
1734087890000|2024-12-13 11:04:50|||||||||1
1734087900000|2024-12-13 11:05:00|6076|6075.3|6076.13|6075.43|6076.13|6075.43|6075.88|6075.18|20
1734087910000|2024-12-13 11:05:10|||||||||1442
1734087920000|2024-12-13 11:05:20|6076|6075.3|6076.13|6075.43|6076.13|6075.43|6076|6075.3|17
1734087940000|2024-12-13 11:05:40|6076|6075.3|6075.88|6075.18|6076|6075.3|6075.88|6075.18|13
1734087950000|2024-12-13 11:05:50|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|100
1734087960000|2024-12-13 11:06:00|||||||||4
1734087970000|2024-12-13 11:06:10|6076.25|6075.55|6076.38|6075.68|6076.38|6075.68|6076.25|6075.55|69
1734087980000|2024-12-13 11:06:20|6076.5|6075.8|6076.38|6075.68|6076.63|6075.93|6076.38|6075.68|373
1734087990000|2024-12-13 11:06:30|6076.5|6075.8|6076.38|6075.68|6076.63|6075.93|6076.38|6075.68|29
1734088000000|2024-12-13 11:06:40|6076.5|6075.8|6076.38|6075.68|6076.5|6075.8|6076.38|6075.68|41
1734088010000|2024-12-13 11:06:50|||||||||40
1734088020000|2024-12-13 11:07:00|6076.25|6075.55|6076.38|6075.68|6076.38|6075.68|6076.13|6075.43|49
1734088040000|2024-12-13 11:07:20|||||||||72
1734088050000|2024-12-13 11:07:30|||||||||297
1734088080000|2024-12-13 11:08:00|||||||||57
1734088100000|2024-12-13 11:08:20|||||||||43
1734088110000|2024-12-13 11:08:30|6076.5|6075.8|6076.38|6075.68|6076.63|6075.93|6076.38|6075.68|263
1734088130000|2024-12-13 11:08:50|||||||||103
1734088140000|2024-12-13 11:09:00|6076.25|6075.55|6076.38|6075.68|6076.38|6075.68|6076.13|6075.43|36
1734088150000|2024-12-13 11:09:10|||||||||1
1734088160000|2024-12-13 11:09:20|6076.5|6075.8|6076.5|6075.8|6076.63|6075.93|6076.5|6075.8|27
1734088170000|2024-12-13 11:09:30|6076.63|6075.93|6076.63|6075.93|6076.63|6075.93|6076.63|6075.93|6
1734088180000|2024-12-13 11:09:40|6076.5|6075.8|6076.63|6075.93|6076.63|6075.93|6076.5|6075.8|11
1734088190000|2024-12-13 11:09:50|||||||||90
1734088200000|2024-12-13 11:10:00|||||||||94
1734088210000|2024-12-13 11:10:10|6076.75|6076.05|6076.63|6075.93|6076.88|6076.18|6076.63|6075.93|492
1734088220000|2024-12-13 11:10:20|6076.38|6075.68|6076.38|6075.68|6076.5|6075.8|6076.38|6075.68|19
1734088230000|2024-12-13 11:10:30|||||||||5
1734088240000|2024-12-13 11:10:40|6076.13|6075.43|6076.25|6075.55|6076.25|6075.55|6076.13|6075.43|51
1734088250000|2024-12-13 11:10:50|6076.38|6075.68|6076.38|6075.68|6076.38|6075.68|6076.38|6075.68|12
1734088260000|2024-12-13 11:11:00|||||||||37
1734088270000|2024-12-13 11:11:10|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|29
1734088280000|2024-12-13 11:11:20|6075.88|6075.18|6075.88|6075.18|6075.88|6075.18|6075.88|6075.18|62
1734088290000|2024-12-13 11:11:30|6075.75|6075.05|6075.63|6074.93|6075.75|6075.05|6075.63|6074.93|6
1734088300000|2024-12-13 11:11:40|6075.38|6074.68|6075.63|6074.93|6075.63|6074.93|6075.38|6074.68|114
1734088320000|2024-12-13 11:12:00|||||||||101
1734088330000|2024-12-13 11:12:10|6075.75|6075.05|6075.63|6074.93|6075.88|6075.18|6075.63|6074.93|47
1734088340000|2024-12-13 11:12:20|||||||||96
1734088350000|2024-12-13 11:12:30|6075.88|6075.18|6075.88|6075.18|6075.88|6075.18|6075.88|6075.18|72
1734088360000|2024-12-13 11:12:40|||||||||1
1734088370000|2024-12-13 11:12:50|6075.75|6075.05|6075.63|6074.93|6075.75|6075.05|6075.63|6074.93|131
1734088380000|2024-12-13 11:13:00|6075.38|6074.68|6075.5|6074.8|6075.5|6074.8|6075.38|6074.68|25
1734088390000|2024-12-13 11:13:10|6075.63|6074.93|6075.38|6074.68|6075.63|6074.93|6075.38|6074.68|4
1734088400000|2024-12-13 11:13:20|6075.63|6074.93|6075.63|6074.93|6075.63|6074.93|6075.38|6074.68|30
1734088410000|2024-12-13 11:13:30|6075.75|6075.05|6075.88|6075.18|6075.88|6075.18|6075.75|6075.05|71
1734088420000|2024-12-13 11:13:40|6075.63|6074.93|6075.63|6074.93|6075.63|6074.93|6075.63|6074.93|16
1734088430000|2024-12-13 11:13:50|||||||||4
1734088440000|2024-12-13 11:14:00|6075.5|6074.8|6075.63|6074.93|6075.63|6074.93|6075.5|6074.8|31
1734088450000|2024-12-13 11:14:10|6075.38|6074.68|6075.38|6074.68|6075.63|6074.93|6075.38|6074.68|44
1734088460000|2024-12-13 11:14:20|6075.5|6074.8|6075.63|6074.93|6075.63|6074.93|6075.5|6074.8|6
1734088470000|2024-12-13 11:14:30|6075.5|6074.8|6075.38|6074.68|6075.63|6074.93|6075.38|6074.68|14
1734088480000|2024-12-13 11:14:40|||||||||27
1734088490000|2024-12-13 11:14:50|||||||||15
1734088500000|2024-12-13 11:15:00|6075.63|6074.93|6075.63|6074.93|6075.63|6074.93|6075.63|6074.93|41
1734088530000|2024-12-13 11:15:30|||||||||20
1734088560000|2024-12-13 11:16:00|6075.75|6075.05|6075.63|6074.93|6075.75|6075.05|6075.63|6074.93|39
1734088570000|2024-12-13 11:16:10|6075.38|6074.68|6075.63|6074.93|6075.63|6074.93|6075.38|6074.68|43
1734088580000|2024-12-13 11:16:20|||||||||5
1734088590000|2024-12-13 11:16:30|6075.38|6074.68|6075.38|6074.68|6075.38|6074.68|6075.38|6074.68|13
1734088600000|2024-12-13 11:16:40|6075.25|6074.55|6075.13|6074.43|6075.38|6074.68|6075.13|6074.43|48
1734088610000|2024-12-13 11:16:50|6075.25|6074.55|6075.13|6074.43|6075.38|6074.68|6075.13|6074.43|29
1734088620000|2024-12-13 11:17:00|||||||||7
1734088640000|2024-12-13 11:17:20|||||||||6
1734088650000|2024-12-13 11:17:30|||||||||75
1734088660000|2024-12-13 11:17:40|6075|6074.3|6074.88|6074.18|6075.13|6074.43|6074.88|6074.18|68
1734088670000|2024-12-13 11:17:50|6074.63|6073.93|6074.63|6073.93|6074.63|6073.93|6074.38|6073.68|147
1734088680000|2024-12-13 11:18:00|6074.88|6074.18|6074.88|6074.18|6075.13|6074.43|6074.88|6074.18|91
1734088690000|2024-12-13 11:18:10|6075|6074.3|6075.13|6074.43|6075.13|6074.43|6074.88|6074.18|13
1734088700000|2024-12-13 11:18:20|||||||||3
1734088710000|2024-12-13 11:18:30|6075.25|6074.55|6075.38|6074.68|6075.38|6074.68|6075.25|6074.55|20
1734088720000|2024-12-13 11:18:40|6075.63|6074.93|6075.63|6074.93|6075.63|6074.93|6075.38|6074.68|24
1734088730000|2024-12-13 11:18:50|6075.88|6075.18|6075.63|6074.93|6075.88|6075.18|6075.63|6074.93|38
1734088740000|2024-12-13 11:19:00|||||||||1
1734088750000|2024-12-13 11:19:10|6075.5|6074.8|6075.63|6074.93|6075.88|6075.18|6075.5|6074.8|82
1734088760000|2024-12-13 11:19:20|||||||||7
1734088770000|2024-12-13 11:19:30|6075.75|6075.05|6075.75|6075.05|6075.88|6075.18|6075.75|6075.05|9
1734088780000|2024-12-13 11:19:40|6075.88|6075.18|6075.88|6075.18|6075.88|6075.18|6075.75|6075.05|3
1734088790000|2024-12-13 11:19:50|6075.75|6075.05|6075.63|6074.93|6075.75|6075.05|6075.63|6074.93|22
1734088800000|2024-12-13 11:20:00|6075.75|6075.05|6076.38|6075.68|6076.38|6075.68|6075.63|6074.93|67
1734088810000|2024-12-13 11:20:10|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|38
1734088820000|2024-12-13 11:20:20|||||||||2
1734088830000|2024-12-13 11:20:30|||||||||15
1734088840000|2024-12-13 11:20:40|6075.88|6075.18|6075.88|6075.18|6075.88|6075.18|6075.88|6075.18|43
1734088850000|2024-12-13 11:20:50|6076|6075.3|6076.13|6075.43|6076.13|6075.43|6075.88|6075.18|34
1734088860000|2024-12-13 11:21:00|6076|6075.3|6076.13|6075.43|6076.25|6075.55|6075.88|6075.18|48
1734088870000|2024-12-13 11:21:10|6076.25|6075.55|6076.13|6075.43|6076.25|6075.55|6076.13|6075.43|7
1734088880000|2024-12-13 11:21:20|||||||||6
1734088890000|2024-12-13 11:21:30|6076.38|6075.68|6075.88|6075.18|6076.38|6075.68|6075.88|6075.18|51
1734088900000|2024-12-13 11:21:40|||||||||30
1734088920000|2024-12-13 11:22:00|||||||||19
1734088930000|2024-12-13 11:22:10|||||||||6
1734088940000|2024-12-13 11:22:20|||||||||3
1734088950000|2024-12-13 11:22:30|||||||||7
1734088960000|2024-12-13 11:22:40|6075.63|6074.93|6075.63|6074.93|6075.63|6074.93|6075.63|6074.93|31
1734088970000|2024-12-13 11:22:50|||||||||4
1734088980000|2024-12-13 11:23:00|6075.88|6075.18|6076.13|6075.43|6076.13|6075.43|6075.88|6075.18|95
1734088990000|2024-12-13 11:23:10|||||||||2
1734089000000|2024-12-13 11:23:20|||||||||3
1734089010000|2024-12-13 11:23:30|6076|6075.3|6076.13|6075.43|6076.13|6075.43|6076|6075.3|45
1734089020000|2024-12-13 11:23:40|6076|6075.3|6075.88|6075.18|6076|6075.3|6075.88|6075.18|7
1734089040000|2024-12-13 11:24:00|6076|6075.3|6075.63|6074.93|6076.13|6075.43|6075.63|6074.93|47
1734089050000|2024-12-13 11:24:10|||||||||31
1734089060000|2024-12-13 11:24:20|6075.75|6075.05|6075.88|6075.18|6075.88|6075.18|6075.63|6074.93|16
1734089070000|2024-12-13 11:24:30|||||||||14
1734089080000|2024-12-13 11:24:40|||||||||6
1734089090000|2024-12-13 11:24:50|||||||||3
1734089110000|2024-12-13 11:25:10|6076.13|6075.43|6075.88|6075.18|6076.13|6075.43|6075.88|6075.18|49
1734089120000|2024-12-13 11:25:20|6075.63|6074.93|6075.75|6075.05|6075.75|6075.05|6075.63|6074.93|46
1734089130000|2024-12-13 11:25:30|6075.88|6075.18|6075.88|6075.18|6075.88|6075.18|6075.88|6075.18|43
1734089140000|2024-12-13 11:25:40|||||||||2
1734089160000|2024-12-13 11:26:00|||||||||13
1734089170000|2024-12-13 11:26:10|||||||||2
1734089180000|2024-12-13 11:26:20|||||||||22
1734089200000|2024-12-13 11:26:40|6075.75|6075.05|6075.88|6075.18|6075.88|6075.18|6075.75|6075.05|28
1734089210000|2024-12-13 11:26:50|||||||||2
1734089220000|2024-12-13 11:27:00|||||||||11
1734089230000|2024-12-13 11:27:10|||||||||252
1734089240000|2024-12-13 11:27:20|6075.75|6075.05|6075.63|6074.93|6075.75|6075.05|6075.63|6074.93|7
1734089250000|2024-12-13 11:27:30|6075.5|6074.8|6075.38|6074.68|6075.5|6074.8|6075.38|6074.68|34
1734089260000|2024-12-13 11:27:40|6075.25|6074.55|6075.13|6074.43|6075.25|6074.55|6075.13|6074.43|10
1734089270000|2024-12-13 11:27:50|||||||||2
1734089280000|2024-12-13 11:28:00|||||||||4
1734089300000|2024-12-13 11:28:20|||||||||11
1734089310000|2024-12-13 11:28:30|6075|6074.3|6074.88|6074.18|6075|6074.3|6074.88|6074.18|22
1734089320000|2024-12-13 11:28:40|6074.75|6074.05|6074.63|6073.93|6074.75|6074.05|6074.63|6073.93|15
1734089330000|2024-12-13 11:28:50|6074.75|6074.05|6074.88|6074.18|6074.88|6074.18|6074.63|6073.93|51
1734089340000|2024-12-13 11:29:00|||||||||3
1734089350000|2024-12-13 11:29:10|||||||||1
1734089370000|2024-12-13 11:29:30|6075.13|6074.43|6075.13|6074.43|6075.13|6074.43|6075.13|6074.43|43
1734089380000|2024-12-13 11:29:40|||||||||10
1734089390000|2024-12-13 11:29:50|6075|6074.3|6075.13|6074.43|6075.13|6074.43|6074.88|6074.18|27
1734089400000|2024-12-13 11:30:00|6074.88|6074.18|6074.88|6074.18|6074.88|6074.18|6074.88|6074.18|22
1734089410000|2024-12-13 11:30:10|6074.75|6074.05|6075.13|6074.43|6075.13|6074.43|6074.75|6074.05|40
1734089420000|2024-12-13 11:30:20|6075.38|6074.68|6075.38|6074.68|6075.38|6074.68|6075.38|6074.68|92
1734089430000|2024-12-13 11:30:30|6075.13|6074.43|6076.13|6075.43|6076.13|6075.43|6075.13|6074.43|360
1734089440000|2024-12-13 11:30:40|6076.25|6075.55|6076.38|6075.68|6076.38|6075.68|6076.13|6075.43|115
1734089450000|2024-12-13 11:30:50|6076.25|6075.55|6076.13|6075.43|6076.25|6075.55|6076.13|6075.43|41
1734089460000|2024-12-13 11:31:00|6075.88|6075.18|6076.38|6075.68|6076.38|6075.68|6075.88|6075.18|97
1734089470000|2024-12-13 11:31:10|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|15
1734089480000|2024-12-13 11:31:20|6075.88|6075.18|6076.13|6075.43|6076.13|6075.43|6075.88|6075.18|60
1734089490000|2024-12-13 11:31:30|||||||||77
1734089510000|2024-12-13 11:31:50|6075.88|6075.18|6076.13|6075.43|6076.13|6075.43|6075.88|6075.18|77
1734089520000|2024-12-13 11:32:00|6076|6075.3|6075.88|6075.18|6076.13|6075.43|6075.88|6075.18|26
1734089530000|2024-12-13 11:32:10|||||||||48
1734089540000|2024-12-13 11:32:20|6076.13|6075.43|6075.88|6075.18|6076.13|6075.43|6075.88|6075.18|29
1734089550000|2024-12-13 11:32:30|||||||||2
1734089570000|2024-12-13 11:32:50|6076.38|6075.68|6076.38|6075.68|6076.38|6075.68|6076.38|6075.68|58
1734089580000|2024-12-13 11:33:00|||||||||73
1734089590000|2024-12-13 11:33:10|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|6076|6075.3|75
1734089600000|2024-12-13 11:33:20|||||||||22
1734089610000|2024-12-13 11:33:30|||||||||3
1734089620000|2024-12-13 11:33:40|6075.88|6075.18|6075.88|6075.18|6075.88|6075.18|6075.88|6075.18|27
1734089630000|2024-12-13 11:33:50|||||||||3
1734089640000|2024-12-13 11:34:00|||||||||19
1734089650000|2024-12-13 11:34:10|6075.63|6074.93|6075.63|6074.93|6075.88|6075.18|6075.63|6074.93|67
1734089660000|2024-12-13 11:34:20|6075.75|6075.05|6075.63|6074.93|6075.88|6075.18|6075.63|6074.93|24
1734089670000|2024-12-13 11:34:30|||||||||22
1734089700000|2024-12-13 11:35:00|||||||||35
1734089710000|2024-12-13 11:35:10|6075.88|6075.18|6075.88|6075.18|6075.88|6075.18|6075.88|6075.18|13
1734089720000|2024-12-13 11:35:20|||||||||3
1734089730000|2024-12-13 11:35:30|||||||||13
1734089740000|2024-12-13 11:35:40|||||||||19
1734089760000|2024-12-13 11:36:00|||||||||6
1734089770000|2024-12-13 11:36:10|6075.75|6075.05|6075.63|6074.93|6075.75|6075.05|6075.63|6074.93|91
1734089780000|2024-12-13 11:36:20|||||||||1
1734089800000|2024-12-13 11:36:40|6075.5|6074.8|6075.63|6074.93|6075.63|6074.93|6075.38|6074.68|53
1734089810000|2024-12-13 11:36:50|||||||||6
1734089830000|2024-12-13 11:37:10|6075.38|6074.68|6075.13|6074.43|6075.38|6074.68|6075.13|6074.43|47
1734089840000|2024-12-13 11:37:20|6075.25|6074.55|6075.38|6074.68|6075.38|6074.68|6075.25|6074.55|116
1734089850000|2024-12-13 11:37:30|||||||||2
1734089890000|2024-12-13 11:38:10|6075.13|6074.43|6074.88|6074.18|6075.13|6074.43|6074.88|6074.18|205
1734089900000|2024-12-13 11:38:20|6074.63|6073.93|6074.88|6074.18|6075.13|6074.43|6074.63|6073.93|185
1734089910000|2024-12-13 11:38:30|||||||||1
1734089930000|2024-12-13 11:38:50|||||||||8
1734089940000|2024-12-13 11:39:00|6074.75|6074.05|6074.63|6073.93|6074.75|6074.05|6074.63|6073.93|25
1734089950000|2024-12-13 11:39:10|6074.75|6074.05|6074.63|6073.93|6074.88|6074.18|6074.63|6073.93|36
1734089960000|2024-12-13 11:39:20|||||||||4
1734090000000|2024-12-13 11:40:00|6074.5|6073.8|6074.38|6073.68|6074.5|6073.8|6074.38|6073.68|46
1734090010000|2024-12-13 11:40:10|6074.25|6073.55|6074.13|6073.43|6074.38|6073.68|6074.13|6073.43|86
1734090020000|2024-12-13 11:40:20|6074.25|6073.55|6074.13|6073.43|6074.38|6073.68|6074.13|6073.43|74
1734090030000|2024-12-13 11:40:30|||||||||7
1734090040000|2024-12-13 11:40:40|||||||||4
1734090050000|2024-12-13 11:40:50|6074.38|6073.68|6074.13|6073.43|6074.38|6073.68|6074.13|6073.43|76
1734090060000|2024-12-13 11:41:00|||||||||6
1734090080000|2024-12-13 11:41:20|||||||||15
1734090090000|2024-12-13 11:41:30|6074.38|6073.68|6074.38|6073.68|6074.38|6073.68|6074.38|6073.68|38
1734090100000|2024-12-13 11:41:40|6074.5|6073.8|6074.38|6073.68|6074.5|6073.8|6074.38|6073.68|21
1734090110000|2024-12-13 11:41:50|6074.13|6073.43|6074.13|6073.43|6074.13|6073.43|6074.13|6073.43|51
1734090120000|2024-12-13 11:42:00|6074.25|6073.55|6073.88|6073.18|6074.25|6073.55|6073.88|6073.18|48
1734090130000|2024-12-13 11:42:10|6074.13|6073.43|6074.13|6073.43|6074.13|6073.43|6074.13|6073.43|25
1734090140000|2024-12-13 11:42:20|||||||||25
1734090150000|2024-12-13 11:42:30|6073.88|6073.18|6074.13|6073.43|6074.13|6073.43|6073.88|6073.18|77
1734090160000|2024-12-13 11:42:40|6074.38|6073.68|6074.38|6073.68|6074.38|6073.68|6074.38|6073.68|28
1734090170000|2024-12-13 11:42:50|||||||||15
1734090180000|2024-12-13 11:43:00|6074.5|6073.8|6074.63|6073.93|6074.63|6073.93|6074.5|6073.8|148
1734090190000|2024-12-13 11:43:10|6074.75|6074.05|6074.88|6074.18|6074.88|6074.18|6074.75|6074.05|30
1734090200000|2024-12-13 11:43:20|6074.75|6074.05|6074.63|6073.93|6074.75|6074.05|6074.63|6073.93|28
1734090220000|2024-12-13 11:43:40|6074.75|6074.05|6074.88|6074.18|6074.88|6074.18|6074.63|6073.93|51
1734090230000|2024-12-13 11:43:50|6075|6074.3|6075.38|6074.68|6075.38|6074.68|6074.88|6074.18|72
1734090240000|2024-12-13 11:44:00|||||||||5
1734090250000|2024-12-13 11:44:10|6075.63|6074.93|6075.63|6074.93|6075.88|6075.18|6075.63|6074.93|66
1734090260000|2024-12-13 11:44:20|6075.88|6075.18|6075.63|6074.93|6075.88|6075.18|6075.63|6074.93|33
1734090270000|2024-12-13 11:44:30|||||||||1
1734090280000|2024-12-13 11:44:40|6075.75|6075.05|6075.63|6074.93|6075.75|6075.05|6075.63|6074.93|31
1734090290000|2024-12-13 11:44:50|6075.88|6075.18|6075.88|6075.18|6075.88|6075.18|6075.63|6074.93|35
1734090300000|2024-12-13 11:45:00|6076.13|6075.43|6075.88|6075.18|6076.13|6075.43|6075.88|6075.18|83
1734090310000|2024-12-13 11:45:10|||||||||15
1734090330000|2024-12-13 11:45:30|||||||||3
1734090340000|2024-12-13 11:45:40|||||||||1
1734090360000|2024-12-13 11:46:00|6075.75|6075.05|6075.88|6075.18|6075.88|6075.18|6075.75|6075.05|24
1734090370000|2024-12-13 11:46:10|6075.75|6075.05|6075.63|6074.93|6075.75|6075.05|6075.63|6074.93|14
1734090380000|2024-12-13 11:46:20|||||||||19
1734090390000|2024-12-13 11:46:30|||||||||2
1734090400000|2024-12-13 11:46:40|6075.75|6075.05|6075.88|6075.18|6075.88|6075.18|6075.75|6075.05|35
1734090410000|2024-12-13 11:46:50|||||||||2
1734090420000|2024-12-13 11:47:00|||||||||33
1734090430000|2024-12-13 11:47:10|6075.75|6075.05|6075.88|6075.18|6075.88|6075.18|6075.63|6074.93|24
1734090440000|2024-12-13 11:47:20|||||||||22
1734090450000|2024-12-13 11:47:30|||||||||10
1734090460000|2024-12-13 11:47:40|||||||||28
1734090470000|2024-12-13 11:47:50|||||||||22
1734090480000|2024-12-13 11:48:00|||||||||3
1734090500000|2024-12-13 11:48:20|||||||||12
1734090510000|2024-12-13 11:48:30|||||||||1
1734090520000|2024-12-13 11:48:40|||||||||1
1734090530000|2024-12-13 11:48:50|6076|6075.3|6075.88|6075.18|6076|6075.3|6075.88|6075.18|48
1734090540000|2024-12-13 11:49:00|6075.75|6075.05|6075.63|6074.93|6075.88|6075.18|6075.63|6074.93|53
1734090550000|2024-12-13 11:49:10|6075.5|6074.8|6075.38|6074.68|6075.5|6074.8|6075.38|6074.68|19
1734090560000|2024-12-13 11:49:20|6075.63|6074.93|6075.63|6074.93|6075.88|6075.18|6075.63|6074.93|117
1734090570000|2024-12-13 11:49:30|||||||||6
1734090580000|2024-12-13 11:49:40|||||||||2
1734090590000|2024-12-13 11:49:50|6075.5|6074.8|6075.38|6074.68|6075.5|6074.8|6075.38|6074.68|41
1734090600000|2024-12-13 11:50:00|||||||||5
1734090630000|2024-12-13 11:50:30|||||||||17
1734090660000|2024-12-13 11:51:00|6075.13|6074.43|6075.38|6074.68|6075.38|6074.68|6075.13|6074.43|112
1734090670000|2024-12-13 11:51:10|6075.25|6074.55|6075.13|6074.43|6075.25|6074.55|6075.13|6074.43|24
1734090680000|2024-12-13 11:51:20|6074.88|6074.18|6074.88|6074.18|6075.13|6074.43|6074.88|6074.18|39
1734090700000|2024-12-13 11:51:40|6074.75|6074.05|6074.88|6074.18|6074.88|6074.18|6074.75|6074.05|31
1734090710000|2024-12-13 11:51:50|6074.75|6074.05|6074.88|6074.18|6074.88|6074.18|6074.75|6074.05|48
1734090720000|2024-12-13 11:52:00|||||||||15
1734090730000|2024-12-13 11:52:10|6074.75|6074.05|6074.63|6073.93|6074.75|6074.05|6074.63|6073.93|29
1734090740000|2024-12-13 11:52:20|6074.75|6074.05|6074.88|6074.18|6074.88|6074.18|6074.75|6074.05|18
1734090750000|2024-12-13 11:52:30|6074.63|6073.93|6074.88|6074.18|6074.88|6074.18|6074.63|6073.93|60
1734090770000|2024-12-13 11:52:50|||||||||9
1734090790000|2024-12-13 11:53:10|||||||||4
1734090800000|2024-12-13 11:53:20|6074.75|6074.05|6074.63|6073.93|6074.75|6074.05|6074.63|6073.93|68
1734090810000|2024-12-13 11:53:30|||||||||4
1734090820000|2024-12-13 11:53:40|6074.5|6073.8|6074.13|6073.43|6074.5|6073.8|6074.13|6073.43|94
1734090830000|2024-12-13 11:53:50|6074.25|6073.55|6074.13|6073.43|6074.25|6073.55|6074.13|6073.43|21
1734090840000|2024-12-13 11:54:00|6074.25|6073.55|6074.38|6073.68|6074.38|6073.68|6074.13|6073.43|57
1734090850000|2024-12-13 11:54:10|||||||||37
1734090870000|2024-12-13 11:54:30|6074.63|6073.93|6074.63|6073.93|6074.63|6073.93|6074.63|6073.93|20
1734090880000|2024-12-13 11:54:40|6074.5|6073.8|6074.38|6073.68|6074.5|6073.8|6074.38|6073.68|21
1734090900000|2024-12-13 11:55:00|6074.25|6073.55|6074.38|6073.68|6074.38|6073.68|6074.13|6073.43|76
1734090910000|2024-12-13 11:55:10|6074.25|6073.55|6074.38|6073.68|6074.38|6073.68|6074.13|6073.43|54
1734090930000|2024-12-13 11:55:30|6074.63|6073.93|6074.88|6074.18|6074.88|6074.18|6074.63|6073.93|113
1734090940000|2024-12-13 11:55:40|||||||||1
1734090950000|2024-12-13 11:55:50|||||||||1
1734090960000|2024-12-13 11:56:00|||||||||5
1734090970000|2024-12-13 11:56:10|6074.63|6073.93|6074.88|6074.18|6074.88|6074.18|6074.63|6073.93|22
1734090990000|2024-12-13 11:56:30|||||||||4
1734091000000|2024-12-13 11:56:40|6075.13|6074.43|6075.13|6074.43|6075.13|6074.43|6075.13|6074.43|18
1734091010000|2024-12-13 11:56:50|||||||||6
1734091030000|2024-12-13 11:57:10|6075.25|6074.55|6075.13|6074.43|6075.25|6074.55|6075.13|6074.43|34
1734091040000|2024-12-13 11:57:20|||||||||3
1734091050000|2024-12-13 11:57:30|||||||||2
1734091060000|2024-12-13 11:57:40|6075.25|6074.55|6075.38|6074.68|6075.38|6074.68|6075.13|6074.43|14
1734091070000|2024-12-13 11:57:50|6075.25|6074.55|6075.38|6074.68|6075.38|6074.68|6075.13|6074.43|13
1734091080000|2024-12-13 11:58:00|6075.13|6074.43|6075.13|6074.43|6075.13|6074.43|6075.13|6074.43|29
1734091090000|2024-12-13 11:58:10|||||||||2
1734091100000|2024-12-13 11:58:20|6075|6074.3|6074.88|6074.18|6075|6074.3|6074.88|6074.18|21
1734091110000|2024-12-13 11:58:30|||||||||9
1734091120000|2024-12-13 11:58:40|||||||||1
1734091130000|2024-12-13 11:58:50|||||||||1
1734091140000|2024-12-13 11:59:00|6075.13|6074.43|6074.88|6074.18|6075.13|6074.43|6074.88|6074.18|42
1734091150000|2024-12-13 11:59:10|||||||||4
1734091170000|2024-12-13 11:59:30|||||||||6
1734091190000|2024-12-13 11:59:50|6074.63|6073.93|6074.88|6074.18|6074.88|6074.18|6074.63|6073.93|100
1734091200000|2024-12-13 12:00:00|||||||||86
1734091210000|2024-12-13 12:00:10|6074.75|6074.05|6074.63|6073.93|6074.75|6074.05|6074.63|6073.93|38
1734091220000|2024-12-13 12:00:20|6074.38|6073.68|6074.38|6073.68|6074.38|6073.68|6074.38|6073.68|19
1734091230000|2024-12-13 12:00:30|||||||||35
1734091240000|2024-12-13 12:00:40|6074.5|6073.8|6074.38|6073.68|6074.63|6073.93|6074.13|6073.43|87
1734091250000|2024-12-13 12:00:50|||||||||9
1734091260000|2024-12-13 12:01:00|6074.5|6073.8|6074.38|6073.68|6074.63|6073.93|6074.38|6073.68|50
1734091270000|2024-12-13 12:01:10|6074.25|6073.55|6074.13|6073.43|6074.25|6073.55|6073.88|6073.18|81
1734091280000|2024-12-13 12:01:20|6074.38|6073.68|6074.38|6073.68|6074.38|6073.68|6074.25|6073.55|32
1734091290000|2024-12-13 12:01:30|6074.25|6073.55|6074.38|6073.68|6074.38|6073.68|6074.13|6073.43|25
1734091300000|2024-12-13 12:01:40|6074.63|6073.93|6074.38|6073.68|6074.63|6073.93|6074.38|6073.68|48
1734091310000|2024-12-13 12:01:50|6074.5|6073.8|6074.63|6073.93|6074.63|6073.93|6074.38|6073.68|21
1734091320000|2024-12-13 12:02:00|6074.88|6074.18|6075.13|6074.43|6075.13|6074.43|6074.88|6074.18|37
1734091330000|2024-12-13 12:02:10|6074.88|6074.18|6074.88|6074.18|6074.88|6074.18|6074.88|6074.18|26
1734091340000|2024-12-13 12:02:20|6075|6074.3|6075.38|6074.68|6075.38|6074.68|6075|6074.3|43
1734091360000|2024-12-13 12:02:40|||||||||9
1734091370000|2024-12-13 12:02:50|||||||||1
1734091380000|2024-12-13 12:03:00|6075.63|6074.93|6075.88|6075.18|6075.88|6075.18|6075.63|6074.93|129
1734091390000|2024-12-13 12:03:10|6075.63|6074.93|6075.63|6074.93|6075.63|6074.93|6075.63|6074.93|12
1734091400000|2024-12-13 12:03:20|6075.75|6075.05|6075.63|6074.93|6075.75|6075.05|6075.63|6074.93|28
1734091410000|2024-12-13 12:03:30|6075.75|6075.05|6075.75|6075.05|6075.75|6075.05|6075.75|6075.05|237
1734091420000|2024-12-13 12:03:40|6075.88|6075.18|6075.63|6074.93|6075.88|6075.18|6075.63|6074.93|16
1734091430000|2024-12-13 12:03:50|6075.75|6075.05|6075.88|6075.18|6075.88|6075.18|6075.63|6074.93|73
1734091440000|2024-12-13 12:04:00|6075.63|6074.93|6075.63|6074.93|6075.88|6075.18|6075.63|6074.93|87
1734091450000|2024-12-13 12:04:10|6075.38|6074.68|6075.63|6074.93|6075.63|6074.93|6075.38|6074.68|66
1734091460000|2024-12-13 12:04:20|6075.75|6075.05|6075.88|6075.18|6075.88|6075.18|6075.75|6075.05|45
1734091470000|2024-12-13 12:04:30|6075.63|6074.93|6075.63|6074.93|6075.63|6074.93|6075.63|6074.93|69
1734091480000|2024-12-13 12:04:40|6075.75|6075.05|6075.63|6074.93|6075.75|6075.05|6075.63|6074.93|30
1734091490000|2024-12-13 12:04:50|6075.75|6075.05|6075.88|6075.18|6075.88|6075.18|6075.75|6075.05|32
1734091500000|2024-12-13 12:05:00|6075.63|6074.93|6075.63|6074.93|6075.75|6075.05|6075.63|6074.93|62
1734091510000|2024-12-13 12:05:10|6075.75|6075.05|6075.88|6075.18|6075.88|6075.18|6075.75|6075.05|60
1734091520000|2024-12-13 12:05:20|||||||||5
1734091530000|2024-12-13 12:05:30|6076|6075.3|6075.88|6075.18|6076|6075.3|6075.88|6075.18|161
1734091540000|2024-12-13 12:05:40|6076|6075.3|6075.88|6075.18|6076|6075.3|6075.88|6075.18|25
1734091550000|2024-12-13 12:05:50|||||||||6
1734091560000|2024-12-13 12:06:00|||||||||72
1734091570000|2024-12-13 12:06:10|6076|6075.3|6076.13|6075.43|6076.13|6075.43|6075.88|6075.18|64
1734091580000|2024-12-13 12:06:20|6075.88|6075.18|6075.88|6075.18|6076.13|6075.43|6075.88|6075.18|114
1734091590000|2024-12-13 12:06:30|6076|6075.3|6075.88|6075.18|6076|6075.3|6075.88|6075.18|59
1734091600000|2024-12-13 12:06:40|||||||||27
1734091610000|2024-12-13 12:06:50|||||||||27
1734091620000|2024-12-13 12:07:00|6076|6075.3|6076.13|6075.43|6076.13|6075.43|6076|6075.3|47
1734091630000|2024-12-13 12:07:10|6075.88|6075.18|6076.13|6075.43|6076.13|6075.43|6075.88|6075.18|28
1734091640000|2024-12-13 12:07:20|6076|6075.3|6075.88|6075.18|6076|6075.3|6075.88|6075.18|40
1734091650000|2024-12-13 12:07:30|||||||||94
1734091660000|2024-12-13 12:07:40|6076|6075.3|6075.88|6075.18|6076|6075.3|6075.88|6075.18|44
1734091670000|2024-12-13 12:07:50|||||||||27
1734091680000|2024-12-13 12:08:00|6076|6075.3|6076.13|6075.43|6076.13|6075.43|6076|6075.3|60
1734091690000|2024-12-13 12:08:10|||||||||4
1734091700000|2024-12-13 12:08:20|6076.25|6075.55|6076.38|6075.68|6076.38|6075.68|6076.13|6075.43|98
1734091710000|2024-12-13 12:08:30|||||||||5
1734091720000|2024-12-13 12:08:40|||||||||277
1734091730000|2024-12-13 12:08:50|||||||||5
1734091740000|2024-12-13 12:09:00|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|98
1734091750000|2024-12-13 12:09:10|6076|6075.3|6076.13|6075.43|6076.13|6075.43|6075.88|6075.18|73
1734091760000|2024-12-13 12:09:20|6076.25|6075.55|6076.38|6075.68|6076.38|6075.68|6076.25|6075.55|38
1734091770000|2024-12-13 12:09:30|||||||||2
1734091780000|2024-12-13 12:09:40|6076.63|6075.93|6076.38|6075.68|6076.63|6075.93|6076.38|6075.68|116
1734091790000|2024-12-13 12:09:50|6076.5|6075.8|6076.5|6075.8|6076.63|6075.93|6076.38|6075.68|36
1734091800000|2024-12-13 12:10:00|6076.63|6075.93|6076.38|6075.68|6076.63|6075.93|6076.38|6075.68|41
1734091820000|2024-12-13 12:10:20|6076.5|6075.8|6076.63|6075.93|6076.63|6075.93|6076.5|6075.8|59
1734091830000|2024-12-13 12:10:30|6076.38|6075.68|6076.38|6075.68|6076.38|6075.68|6076.38|6075.68|70
1734091840000|2024-12-13 12:10:40|6076.5|6075.8|6076.63|6075.93|6076.63|6075.93|6076.5|6075.8|147
1734091850000|2024-12-13 12:10:50|||||||||82
1734091860000|2024-12-13 12:11:00|6076.5|6075.8|6076.63|6075.93|6076.63|6075.93|6076.5|6075.8|60
1734091870000|2024-12-13 12:11:10|6076.5|6075.8|6076.38|6075.68|6076.63|6075.93|6076.38|6075.68|80
1734091890000|2024-12-13 12:11:30|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|60
1734091900000|2024-12-13 12:11:40|6076.38|6075.68|6076.13|6075.43|6076.38|6075.68|6076.13|6075.43|31
1734091910000|2024-12-13 12:11:50|6076.25|6075.55|6076.38|6075.68|6076.38|6075.68|6076.13|6075.43|30
1734091920000|2024-12-13 12:12:00|6076.25|6075.55|6076.13|6075.43|6076.25|6075.55|6075.88|6075.18|183
1734091930000|2024-12-13 12:12:10|6076.38|6075.68|6076.38|6075.68|6076.38|6075.68|6076.13|6075.43|87
1734091940000|2024-12-13 12:12:20|||||||||48
1734091950000|2024-12-13 12:12:30|6076.5|6075.8|6076.63|6075.93|6076.63|6075.93|6076.5|6075.8|39
1734091970000|2024-12-13 12:12:50|||||||||495
1734091980000|2024-12-13 12:13:00|||||||||60
1734091990000|2024-12-13 12:13:10|6076.38|6075.68|6076.38|6075.68|6076.38|6075.68|6076.38|6075.68|59
1734092010000|2024-12-13 12:13:30|||||||||207
1734092020000|2024-12-13 12:13:40|6076.63|6075.93|6076.63|6075.93|6076.63|6075.93|6076.63|6075.93|109
1734092030000|2024-12-13 12:13:50|||||||||217
1734092040000|2024-12-13 12:14:00|6076.38|6075.68|6076.38|6075.68|6076.38|6075.68|6076.38|6075.68|33
1734092050000|2024-12-13 12:14:10|6076.5|6075.8|6076.63|6075.93|6076.63|6075.93|6076.5|6075.8|78
1734092070000|2024-12-13 12:14:30|6076.88|6076.18|6076.88|6076.18|6076.88|6076.18|6076.63|6075.93|88
1734092080000|2024-12-13 12:14:40|||||||||67
1734092090000|2024-12-13 12:14:50|||||||||17
1734092100000|2024-12-13 12:15:00|||||||||5
1734092110000|2024-12-13 12:15:10|||||||||125
1734092120000|2024-12-13 12:15:20|||||||||173
1734092130000|2024-12-13 12:15:30|6077|6076.3|6076.88|6076.18|6077.13|6076.43|6076.88|6076.18|188
1734092140000|2024-12-13 12:15:40|||||||||59
1734092150000|2024-12-13 12:15:50|||||||||3
1734092170000|2024-12-13 12:16:10|6076.63|6075.93|6076.75|6076.05|6076.88|6076.18|6076.63|6075.93|184
1734092180000|2024-12-13 12:16:20|6076.88|6076.18|6076.63|6075.93|6076.88|6076.18|6076.63|6075.93|29
1734092190000|2024-12-13 12:16:30|6076.38|6075.68|6076.63|6075.93|6076.63|6075.93|6076.38|6075.68|49
1734092200000|2024-12-13 12:16:40|||||||||68
1734092210000|2024-12-13 12:16:50|||||||||18
1734092220000|2024-12-13 12:17:00|||||||||14
1734092240000|2024-12-13 12:17:20|6076.5|6075.8|6076.38|6075.68|6076.5|6075.8|6076.38|6075.68|71
1734092250000|2024-12-13 12:17:30|||||||||6
1734092260000|2024-12-13 12:17:40|||||||||73
1734092270000|2024-12-13 12:17:50|||||||||45
1734092280000|2024-12-13 12:18:00|||||||||8
1734092290000|2024-12-13 12:18:10|6076.5|6075.8|6076.38|6075.68|6076.63|6075.93|6076.38|6075.68|114
1734092300000|2024-12-13 12:18:20|6076.5|6075.8|6076.63|6075.93|6076.63|6075.93|6076.5|6075.8|23
1734092310000|2024-12-13 12:18:30|6076.5|6075.8|6076.38|6075.68|6076.5|6075.8|6076.38|6075.68|6
1734092320000|2024-12-13 12:18:40|||||||||28
1734092330000|2024-12-13 12:18:50|6076.25|6075.55|6076.38|6075.68|6076.38|6075.68|6076.25|6075.55|9
1734092340000|2024-12-13 12:19:00|6076.25|6075.55|6076.13|6075.43|6076.38|6075.68|6076.13|6075.43|29
1734092350000|2024-12-13 12:19:10|6076.25|6075.55|6076.38|6075.68|6076.38|6075.68|6076.25|6075.55|52
1734092360000|2024-12-13 12:19:20|||||||||2
1734092370000|2024-12-13 12:19:30|6076.5|6075.8|6076.63|6075.93|6076.63|6075.93|6076.5|6075.8|35
1734092380000|2024-12-13 12:19:40|6076.88|6076.18|6076.63|6075.93|6076.88|6076.18|6076.63|6075.93|78
1734092390000|2024-12-13 12:19:50|||||||||21
1734092400000|2024-12-13 12:20:00|6076.5|6075.8|6076.38|6075.68|6076.63|6075.93|6076.38|6075.68|65
1734092410000|2024-12-13 12:20:10|6076.5|6075.8|6076.38|6075.68|6076.63|6075.93|6076.38|6075.68|92
1734092420000|2024-12-13 12:20:20|||||||||9
1734092430000|2024-12-13 12:20:30|6076.5|6075.8|6076.38|6075.68|6076.63|6075.93|6076.38|6075.68|52
1734092440000|2024-12-13 12:20:40|6076.5|6075.8|6076.38|6075.68|6076.88|6076.18|6076.38|6075.68|124
1734092450000|2024-12-13 12:20:50|6076.25|6075.55|6076.13|6075.43|6076.38|6075.68|6076.13|6075.43|36
1734092460000|2024-12-13 12:21:00|6076.38|6075.68|6076.13|6075.43|6076.38|6075.68|6076.13|6075.43|66
1734092470000|2024-12-13 12:21:10|6075.88|6075.18|6075.63|6074.93|6075.88|6075.18|6075.63|6074.93|76
1734092480000|2024-12-13 12:21:20|6075.88|6075.18|6075.88|6075.18|6075.88|6075.18|6075.88|6075.18|27
1734092490000|2024-12-13 12:21:30|||||||||4
1734092500000|2024-12-13 12:21:40|6076|6075.3|6076.13|6075.43|6076.13|6075.43|6075.88|6075.18|96
1734092510000|2024-12-13 12:21:50|6076.38|6075.68|6076.38|6075.68|6076.38|6075.68|6076.38|6075.68|71
1734092520000|2024-12-13 12:22:00|||||||||2
1734092530000|2024-12-13 12:22:10|||||||||38
1734092540000|2024-12-13 12:22:20|6076.25|6075.55|6076.38|6075.68|6076.38|6075.68|6076.13|6075.43|24
1734092560000|2024-12-13 12:22:40|||||||||29
1734092570000|2024-12-13 12:22:50|||||||||117
1734092580000|2024-12-13 12:23:00|6076.63|6075.93|6076.63|6075.93|6076.63|6075.93|6076.63|6075.93|115
1734092590000|2024-12-13 12:23:10|||||||||30
1734092600000|2024-12-13 12:23:20|||||||||1
1734092610000|2024-12-13 12:23:30|||||||||48
1734092620000|2024-12-13 12:23:40|||||||||73
1734092630000|2024-12-13 12:23:50|||||||||15
1734092640000|2024-12-13 12:24:00|||||||||11
1734092660000|2024-12-13 12:24:20|6076.88|6076.18|6076.88|6076.18|6076.88|6076.18|6076.88|6076.18|110
1734092670000|2024-12-13 12:24:30|||||||||21
1734092680000|2024-12-13 12:24:40|||||||||51
1734092690000|2024-12-13 12:24:50|6076.63|6075.93|6076.63|6075.93|6076.63|6075.93|6076.63|6075.93|57
1734092700000|2024-12-13 12:25:00|6076.88|6076.18|6076.88|6076.18|6076.88|6076.18|6076.88|6076.18|38
1734092710000|2024-12-13 12:25:10|||||||||41
1734092720000|2024-12-13 12:25:20|||||||||40
1734092740000|2024-12-13 12:25:40|||||||||96
1734092750000|2024-12-13 12:25:50|||||||||32
1734092760000|2024-12-13 12:26:00|||||||||1
1734092770000|2024-12-13 12:26:10|6076.75|6076.05|6076.63|6075.93|6076.75|6076.05|6076.63|6075.93|51
1734092780000|2024-12-13 12:26:20|||||||||3
1734092790000|2024-12-13 12:26:30|||||||||12
1734092800000|2024-12-13 12:26:40|||||||||14
1734092810000|2024-12-13 12:26:50|||||||||54
1734092820000|2024-12-13 12:27:00|6076.75|6076.05|6076.88|6076.18|6076.88|6076.18|6076.75|6076.05|36
1734092830000|2024-12-13 12:27:10|||||||||50
1734092840000|2024-12-13 12:27:20|6076.63|6075.93|6076.63|6075.93|6076.88|6076.18|6076.63|6075.93|58
1734092850000|2024-12-13 12:27:30|6076.75|6076.05|6076.88|6076.18|6076.88|6076.18|6076.75|6076.05|21
1734092860000|2024-12-13 12:27:40|||||||||28
1734092870000|2024-12-13 12:27:50|||||||||3
1734092880000|2024-12-13 12:28:00|6076.75|6076.05|6076.63|6075.93|6076.75|6076.05|6076.63|6075.93|35
1734092890000|2024-12-13 12:28:10|||||||||37
1734092900000|2024-12-13 12:28:20|6076.5|6075.8|6076.38|6075.68|6076.63|6075.93|6076.13|6075.43|140
1734092920000|2024-12-13 12:28:40|||||||||38
1734092930000|2024-12-13 12:28:50|6076.5|6075.8|6076.63|6075.93|6076.63|6075.93|6076.5|6075.8|51
1734092940000|2024-12-13 12:29:00|6076.5|6075.8|6076.63|6075.93|6076.63|6075.93|6076.38|6075.68|17
1734092960000|2024-12-13 12:29:20|||||||||40
1734092970000|2024-12-13 12:29:30|6076.75|6076.05|6076.63|6075.93|6076.75|6076.05|6076.63|6075.93|35
1734092980000|2024-12-13 12:29:40|||||||||40
1734092990000|2024-12-13 12:29:50|||||||||9
1734093000000|2024-12-13 12:30:00|6076.88|6076.18|6076.88|6076.18|6076.88|6076.18|6076.63|6075.93|25
1734093010000|2024-12-13 12:30:10|||||||||3
1734093020000|2024-12-13 12:30:20|6076.75|6076.05|6076.63|6075.93|6076.75|6076.05|6076.63|6075.93|79
1734093030000|2024-12-13 12:30:30|||||||||63
1734093040000|2024-12-13 12:30:40|||||||||49
1734093050000|2024-12-13 12:30:50|||||||||134
1734093060000|2024-12-13 12:31:00|||||||||42
1734093080000|2024-12-13 12:31:20|6076.38|6075.68|6076.63|6075.93|6076.63|6075.93|6076.38|6075.68|100
1734093090000|2024-12-13 12:31:30|6076.38|6075.68|6076.38|6075.68|6076.63|6075.93|6076.38|6075.68|1003
1734093100000|2024-12-13 12:31:40|||||||||8
1734093110000|2024-12-13 12:31:50|||||||||54
1734093120000|2024-12-13 12:32:00|||||||||116
1734093130000|2024-12-13 12:32:10|||||||||27
1734093150000|2024-12-13 12:32:30|||||||||33
1734093160000|2024-12-13 12:32:40|||||||||169
1734093170000|2024-12-13 12:32:50|||||||||8
1734093180000|2024-12-13 12:33:00|6076.5|6075.8|6076.88|6076.18|6076.88|6076.18|6076.38|6075.68|238
1734093190000|2024-12-13 12:33:10|6077|6076.3|6077|6076.3|6077|6076.3|6077|6076.3|118
1734093200000|2024-12-13 12:33:20|6076.88|6076.18|6076.88|6076.18|6077|6076.3|6076.88|6076.18|221
1734093210000|2024-12-13 12:33:30|6077|6076.3|6077.13|6076.43|6077.13|6076.43|6076.88|6076.18|57
1734093220000|2024-12-13 12:33:40|||||||||73
1734093230000|2024-12-13 12:33:50|||||||||5
1734093250000|2024-12-13 12:34:10|6077|6076.3|6077.13|6076.43|6077.13|6076.43|6076.88|6076.18|114
1734093260000|2024-12-13 12:34:20|||||||||46
1734093270000|2024-12-13 12:34:30|||||||||69
1734093280000|2024-12-13 12:34:40|||||||||51
1734093290000|2024-12-13 12:34:50|||||||||3
1734093300000|2024-12-13 12:35:00|||||||||6
1734093310000|2024-12-13 12:35:10|||||||||108
1734093320000|2024-12-13 12:35:20|6077|6076.3|6076.88|6076.18|6077|6076.3|6076.88|6076.18|80
1734093330000|2024-12-13 12:35:30|||||||||1
1734093340000|2024-12-13 12:35:40|||||||||38
1734093350000|2024-12-13 12:35:50|||||||||31
1734093360000|2024-12-13 12:36:00|||||||||20
1734093370000|2024-12-13 12:36:10|6077|6076.3|6076.63|6075.93|6077|6076.3|6076.63|6075.93|71
1734093380000|2024-12-13 12:36:20|6076.38|6075.68|6076.38|6075.68|6076.38|6075.68|6076.38|6075.68|66
1734093390000|2024-12-13 12:36:30|||||||||307
1734093410000|2024-12-13 12:36:50|||||||||391
1734093420000|2024-12-13 12:37:00|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|13
1734093430000|2024-12-13 12:37:10|6076.25|6075.55|6076.38|6075.68|6076.63|6075.93|6076.25|6075.55|151
1734093440000|2024-12-13 12:37:20|||||||||65
1734093450000|2024-12-13 12:37:30|||||||||94
1734093460000|2024-12-13 12:37:40|6076.5|6075.8|6076.63|6075.93|6076.63|6075.93|6076.5|6075.8|27
1734093470000|2024-12-13 12:37:50|||||||||26
1734093480000|2024-12-13 12:38:00|6076.38|6075.68|6076.38|6075.68|6076.38|6075.68|6076.38|6075.68|311
1734093490000|2024-12-13 12:38:10|||||||||50
1734093500000|2024-12-13 12:38:20|||||||||53
1734093510000|2024-12-13 12:38:30|||||||||3
1734093520000|2024-12-13 12:38:40|||||||||139
1734093530000|2024-12-13 12:38:50|6076.5|6075.8|6076.38|6075.68|6076.5|6075.8|6076.38|6075.68|107
1734093540000|2024-12-13 12:39:00|||||||||86
1734093550000|2024-12-13 12:39:10|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|67
1734093560000|2024-12-13 12:39:20|||||||||129
1734093570000|2024-12-13 12:39:30|6075.88|6075.18|6075.88|6075.18|6075.88|6075.18|6075.88|6075.18|35
1734093580000|2024-12-13 12:39:40|6076|6075.3|6075.88|6075.18|6076|6075.3|6075.88|6075.18|93
1734093590000|2024-12-13 12:39:50|6076|6075.3|6076.13|6075.43|6076.13|6075.43|6076|6075.3|88
1734093600000|2024-12-13 12:40:00|6076|6075.3|6076.13|6075.43|6076.13|6075.43|6076|6075.3|19
1734093610000|2024-12-13 12:40:10|6076.38|6075.68|6076.38|6075.68|6076.38|6075.68|6076.38|6075.68|39
1734093620000|2024-12-13 12:40:20|6076.5|6075.8|6076.5|6075.8|6076.5|6075.8|6076.5|6075.8|164
1734093630000|2024-12-13 12:40:30|6076.63|6075.93|6076.63|6075.93|6076.63|6075.93|6076.63|6075.93|213
1734093640000|2024-12-13 12:40:40|6076.88|6076.18|6076.88|6076.18|6076.88|6076.18|6076.63|6075.93|390
1734093650000|2024-12-13 12:40:50|6076.75|6076.05|6076.88|6076.18|6076.88|6076.18|6076.63|6075.93|56
1734093660000|2024-12-13 12:41:00|||||||||41
1734093680000|2024-12-13 12:41:20|||||||||204
1734093690000|2024-12-13 12:41:30|||||||||32
1734093700000|2024-12-13 12:41:40|6076.63|6075.93|6076.63|6075.93|6076.63|6075.93|6076.63|6075.93|114
1734093710000|2024-12-13 12:41:50|6076.88|6076.18|6076.88|6076.18|6076.88|6076.18|6076.63|6075.93|183
1734093720000|2024-12-13 12:42:00|||||||||113
1734093730000|2024-12-13 12:42:10|6077.13|6076.43|6077.13|6076.43|6077.13|6076.43|6077|6076.3|64
1734093740000|2024-12-13 12:42:20|||||||||44
1734093750000|2024-12-13 12:42:30|||||||||20
1734093760000|2024-12-13 12:42:40|||||||||191
1734093770000|2024-12-13 12:42:50|6077.25|6076.55|6077.13|6076.43|6077.25|6076.55|6077.13|6076.43|241
1734093780000|2024-12-13 12:43:00|||||||||20
1734093800000|2024-12-13 12:43:20|||||||||72
1734093810000|2024-12-13 12:43:30|||||||||125
1734093820000|2024-12-13 12:43:40|6077.38|6076.68|6077.38|6076.68|6077.38|6076.68|6077.38|6076.68|39
1734093830000|2024-12-13 12:43:50|||||||||72
1734093840000|2024-12-13 12:44:00|||||||||20
1734093850000|2024-12-13 12:44:10|||||||||47
1734093860000|2024-12-13 12:44:20|||||||||1
1734093870000|2024-12-13 12:44:30|6077.5|6076.8|6077.38|6076.68|6077.63|6076.93|6077.38|6076.68|295
1734093880000|2024-12-13 12:44:40|||||||||121
1734093890000|2024-12-13 12:44:50|||||||||33
1734093900000|2024-12-13 12:45:00|6077.13|6076.43|6077.38|6076.68|6077.38|6076.68|6077.13|6076.43|93
1734093910000|2024-12-13 12:45:10|6077.25|6076.55|6077.13|6076.43|6077.25|6076.55|6077.13|6076.43|98
1734093920000|2024-12-13 12:45:20|||||||||66
1734093930000|2024-12-13 12:45:30|6077.38|6076.68|6077.38|6076.68|6077.5|6076.8|6077.38|6076.68|77
1734093940000|2024-12-13 12:45:40|||||||||57
1734093950000|2024-12-13 12:45:50|6077.25|6076.55|6077.38|6076.68|6077.38|6076.68|6077.25|6076.55|75
1734093960000|2024-12-13 12:46:00|||||||||3
1734093970000|2024-12-13 12:46:10|6077.5|6076.8|6077.63|6076.93|6077.63|6076.93|6077.38|6076.68|106
1734093980000|2024-12-13 12:46:20|6077.38|6076.68|6077.38|6076.68|6077.38|6076.68|6077.38|6076.68|187
1734093990000|2024-12-13 12:46:30|||||||||30
1734094000000|2024-12-13 12:46:40|6077.5|6076.8|6077.38|6076.68|6077.5|6076.8|6077.38|6076.68|14
1734094010000|2024-12-13 12:46:50|||||||||36
1734094020000|2024-12-13 12:47:00|||||||||135
1734094040000|2024-12-13 12:47:20|6077.25|6076.55|6077.38|6076.68|6077.38|6076.68|6077.25|6076.55|115
1734094050000|2024-12-13 12:47:30|||||||||1
1734094060000|2024-12-13 12:47:40|||||||||2
1734094070000|2024-12-13 12:47:50|||||||||94
1734094080000|2024-12-13 12:48:00|6077.63|6076.93|6077.38|6076.68|6077.63|6076.93|6077.38|6076.68|56
1734094090000|2024-12-13 12:48:10|6077.13|6076.43|6077.13|6076.43|6077.13|6076.43|6077.13|6076.43|165
1734094100000|2024-12-13 12:48:20|6077|6076.3|6077.13|6076.43|6077.13|6076.43|6077|6076.3|92
1734094110000|2024-12-13 12:48:30|||||||||25
1734094120000|2024-12-13 12:48:40|||||||||9
1734094130000|2024-12-13 12:48:50|||||||||67
1734094140000|2024-12-13 12:49:00|||||||||9
1734094150000|2024-12-13 12:49:10|6077.38|6076.68|6077.38|6076.68|6077.38|6076.68|6077.13|6076.43|63
1734094160000|2024-12-13 12:49:20|||||||||64
1734094170000|2024-12-13 12:49:30|||||||||181
1734094180000|2024-12-13 12:49:40|6077.25|6076.55|6077.13|6076.43|6077.25|6076.55|6077.13|6076.43|50
1734094190000|2024-12-13 12:49:50|6076.88|6076.18|6077.13|6076.43|6077.13|6076.43|6076.88|6076.18|103
1734094200000|2024-12-13 12:50:00|6076.88|6076.18|6076.88|6076.18|6077.13|6076.43|6076.88|6076.18|22
1734094210000|2024-12-13 12:50:10|6077.13|6076.43|6076.88|6076.18|6077.13|6076.43|6076.88|6076.18|34
1734094220000|2024-12-13 12:50:20|6077|6076.3|6076.88|6076.18|6077|6076.3|6076.88|6076.18|44
1734094230000|2024-12-13 12:50:30|||||||||42
1734094240000|2024-12-13 12:50:40|||||||||9
1734094250000|2024-12-13 12:50:50|||||||||91
1734094260000|2024-12-13 12:51:00|6077|6076.3|6077|6076.3|6077|6076.3|6077|6076.3|11
1734094270000|2024-12-13 12:51:10|6077.13|6076.43|6077.13|6076.43|6077.13|6076.43|6077.13|6076.43|70
1734094280000|2024-12-13 12:51:20|||||||||64
1734094290000|2024-12-13 12:51:30|||||||||7
1734094300000|2024-12-13 12:51:40|6077.25|6076.55|6077.38|6076.68|6077.38|6076.68|6077.13|6076.43|41
1734094310000|2024-12-13 12:51:50|6077.25|6076.55|6077.13|6076.43|6077.38|6076.68|6077.13|6076.43|112
1734094320000|2024-12-13 12:52:00|6077.38|6076.68|6077.38|6076.68|6077.38|6076.68|6077.38|6076.68|60
1734094330000|2024-12-13 12:52:10|6077.63|6076.93|6077.38|6076.68|6077.63|6076.93|6077.38|6076.68|68
1734094340000|2024-12-13 12:52:20|||||||||38
1734094350000|2024-12-13 12:52:30|6077.63|6076.93|6077.5|6076.8|6077.63|6076.93|6077.5|6076.8|45
1734094360000|2024-12-13 12:52:40|6077.38|6076.68|6077.5|6076.8|6077.5|6076.8|6077.38|6076.68|3
1734094370000|2024-12-13 12:52:50|6077.38|6076.68|6077.38|6076.68|6077.5|6076.8|6077.38|6076.68|79
1734094380000|2024-12-13 12:53:00|||||||||8
1734094390000|2024-12-13 12:53:10|6077.5|6076.8|6077.38|6076.68|6077.63|6076.93|6077.38|6076.68|169
1734094400000|2024-12-13 12:53:20|||||||||3
1734094410000|2024-12-13 12:53:30|||||||||66
1734094420000|2024-12-13 12:53:40|6077.5|6076.8|6077.63|6076.93|6077.63|6076.93|6077.5|6076.8|64
1734094430000|2024-12-13 12:53:50|||||||||204
1734094440000|2024-12-13 12:54:00|||||||||52
1734094460000|2024-12-13 12:54:20|||||||||95
1734094470000|2024-12-13 12:54:30|6077.5|6076.8|6077.38|6076.68|6077.5|6076.8|6077.38|6076.68|38
1734094480000|2024-12-13 12:54:40|||||||||3
1734094490000|2024-12-13 12:54:50|6077.63|6076.93|6077.63|6076.93|6077.63|6076.93|6077.63|6076.93|137
1734094500000|2024-12-13 12:55:00|||||||||42
1734094510000|2024-12-13 12:55:10|||||||||1
1734094520000|2024-12-13 12:55:20|6077.88|6077.18|6077.88|6077.18|6077.88|6077.18|6077.88|6077.18|180
1734094530000|2024-12-13 12:55:30|||||||||393
1734094540000|2024-12-13 12:55:40|6078.13|6077.43|6077.88|6077.18|6078.13|6077.43|6077.88|6077.18|121
1734094550000|2024-12-13 12:55:50|||||||||48
1734094560000|2024-12-13 12:56:00|6077.63|6076.93|6077.63|6076.93|6077.63|6076.93|6077.63|6076.93|88
1734094570000|2024-12-13 12:56:10|||||||||29
1734094580000|2024-12-13 12:56:20|6077.38|6076.68|6077.38|6076.68|6077.38|6076.68|6077.38|6076.68|148
1734094590000|2024-12-13 12:56:30|6077.63|6076.93|6077.63|6076.93|6077.63|6076.93|6077.63|6076.93|111
1734094600000|2024-12-13 12:56:40|||||||||3
1734094610000|2024-12-13 12:56:50|6077.88|6077.18|6077.88|6077.18|6077.88|6077.18|6077.75|6077.05|119
1734094620000|2024-12-13 12:57:00|||||||||28
1734094630000|2024-12-13 12:57:10|||||||||10
1734094640000|2024-12-13 12:57:20|6078|6077.3|6077.88|6077.18|6078.13|6077.43|6077.88|6077.18|69
1734094650000|2024-12-13 12:57:30|6078|6077.3|6078.13|6077.43|6078.13|6077.43|6078|6077.3|254
1734094660000|2024-12-13 12:57:40|||||||||18
1734094670000|2024-12-13 12:57:50|||||||||4
1734094680000|2024-12-13 12:58:00|||||||||123
1734094690000|2024-12-13 12:58:10|6078|6077.3|6077.88|6077.18|6078|6077.3|6077.88|6077.18|42
1734094700000|2024-12-13 12:58:20|6077.63|6076.93|6077.63|6076.93|6077.63|6076.93|6077.63|6076.93|379
1734094710000|2024-12-13 12:58:30|||||||||29
1734094720000|2024-12-13 12:58:40|6077.5|6076.8|6077.88|6077.18|6077.88|6077.18|6077.5|6076.8|234
1734094730000|2024-12-13 12:58:50|||||||||13
1734094750000|2024-12-13 12:59:10|6077.63|6076.93|6077.63|6076.93|6077.63|6076.93|6077.63|6076.93|122
1734094760000|2024-12-13 12:59:20|||||||||9
1734094770000|2024-12-13 12:59:30|6077.38|6076.68|6077.38|6076.68|6077.38|6076.68|6077.38|6076.68|137
1734094780000|2024-12-13 12:59:40|6077.25|6076.55|6077.38|6076.68|6077.38|6076.68|6077.13|6076.43|185
1734094790000|2024-12-13 12:59:50|6077.25|6076.55|6077.13|6076.43|6077.38|6076.68|6077.13|6076.43|119
1734094800000|2024-12-13 13:00:00|6077.38|6076.68|6077.88|6077.18|6078.13|6077.43|6077.38|6076.68|454
1734094810000|2024-12-13 13:00:10|6078|6077.3|6078.13|6077.43|6078.13|6077.43|6078|6077.3|155
1734094820000|2024-12-13 13:00:20|||||||||124
1734094830000|2024-12-13 13:00:30|6078.25|6077.55|6078.38|6077.68|6078.38|6077.68|6078.25|6077.55|269
1734094840000|2024-12-13 13:00:40|||||||||106
1734094850000|2024-12-13 13:00:50|||||||||32
1734094860000|2024-12-13 13:01:00|||||||||16
1734094870000|2024-12-13 13:01:10|||||||||4
1734094880000|2024-12-13 13:01:20|6078.5|6077.8|6079.63|6078.93|6079.63|6078.93|6078.5|6077.8|565
1734094890000|2024-12-13 13:01:30|6079.88|6079.18|6079.88|6079.18|6080.13|6079.43|6079.88|6079.18|365
1734094900000|2024-12-13 13:01:40|6079.63|6078.93|6079.38|6078.68|6079.63|6078.93|6079.38|6078.68|162
1734094910000|2024-12-13 13:01:50|||||||||64
1734094920000|2024-12-13 13:02:00|||||||||343
1734094930000|2024-12-13 13:02:10|6078.88|6078.18|6078.63|6077.93|6078.88|6078.18|6078.63|6077.93|134
1734094940000|2024-12-13 13:02:20|||||||||11
1734094950000|2024-12-13 13:02:30|6078.38|6077.68|6078.38|6077.68|6078.63|6077.93|6078.38|6077.68|111
1734094960000|2024-12-13 13:02:40|6078.5|6077.8|6078.63|6077.93|6078.63|6077.93|6078.5|6077.8|194
1734094970000|2024-12-13 13:02:50|6078.5|6077.8|6078.38|6077.68|6078.5|6077.8|6078.38|6077.68|30
1734094980000|2024-12-13 13:03:00|6078.25|6077.55|6078.38|6077.68|6078.38|6077.68|6078.25|6077.55|95
1734094990000|2024-12-13 13:03:10|6078.63|6077.93|6078.63|6077.93|6078.63|6077.93|6078.63|6077.93|220
1734095000000|2024-12-13 13:03:20|6078.38|6077.68|6078.63|6077.93|6078.63|6077.93|6078.38|6077.68|44
1734095010000|2024-12-13 13:03:30|6078.75|6078.05|6078.63|6077.93|6078.75|6078.05|6078.63|6077.93|38
1734095020000|2024-12-13 13:03:40|||||||||2
1734095030000|2024-12-13 13:03:50|||||||||165
1734095040000|2024-12-13 13:04:00|6078.38|6077.68|6078.63|6077.93|6078.63|6077.93|6078.38|6077.68|80
1734095050000|2024-12-13 13:04:10|6078.75|6078.05|6078.63|6077.93|6078.75|6078.05|6078.63|6077.93|56
1734095060000|2024-12-13 13:04:20|6078.75|6078.05|6078.63|6077.93|6078.88|6078.18|6078.63|6077.93|99
1734095070000|2024-12-13 13:04:30|6078.5|6077.8|6078.38|6077.68|6078.5|6077.8|6078.38|6077.68|201
1734095080000|2024-12-13 13:04:40|6078.25|6077.55|6078.25|6077.55|6078.25|6077.55|6078.25|6077.55|3
1734095090000|2024-12-13 13:04:50|6078.13|6077.43|6078.13|6077.43|6078.13|6077.43|6078.13|6077.43|34
1734095100000|2024-12-13 13:05:00|6078|6077.3|6077.88|6077.18|6078|6077.3|6077.88|6077.18|50
1734095110000|2024-12-13 13:05:10|6078.13|6077.43|6077.63|6076.93|6078.13|6077.43|6077.63|6076.93|281
1734095120000|2024-12-13 13:05:20|6077.88|6077.18|6077.88|6077.18|6077.88|6077.18|6077.88|6077.18|30
1734095130000|2024-12-13 13:05:30|||||||||11
1734095140000|2024-12-13 13:05:40|6078|6077.3|6078.38|6077.68|6078.38|6077.68|6078|6077.3|253
1734095150000|2024-12-13 13:05:50|6078.63|6077.93|6078.88|6078.18|6078.88|6078.18|6078.63|6077.93|87
1734095160000|2024-12-13 13:06:00|6078.75|6078.05|6078.63|6077.93|6078.88|6078.18|6078.63|6077.93|38
1734095170000|2024-12-13 13:06:10|6078.75|6078.05|6078.88|6078.18|6078.88|6078.18|6078.75|6078.05|17
1734095180000|2024-12-13 13:06:20|||||||||223
1734095190000|2024-12-13 13:06:30|6079.13|6078.43|6078.88|6078.18|6079.13|6078.43|6078.88|6078.18|50
1734095200000|2024-12-13 13:06:40|||||||||21
1734095210000|2024-12-13 13:06:50|||||||||4
1734095220000|2024-12-13 13:07:00|6078.75|6078.05|6078.63|6077.93|6078.88|6078.18|6078.63|6077.93|146
1734095230000|2024-12-13 13:07:10|6078.38|6077.68|6078.38|6077.68|6078.38|6077.68|6078.38|6077.68|44
1734095240000|2024-12-13 13:07:20|6078.25|6077.55|6078.25|6077.55|6078.38|6077.68|6078.25|6077.55|49
1734095250000|2024-12-13 13:07:30|6078.38|6077.68|6078.38|6077.68|6078.38|6077.68|6078.38|6077.68|49
1734095260000|2024-12-13 13:07:40|6078.5|6077.8|6078.13|6077.43|6078.63|6077.93|6078.13|6077.43|111
1734095270000|2024-12-13 13:07:50|6077.88|6077.18|6077.88|6077.18|6077.88|6077.18|6077.88|6077.18|91
1734095280000|2024-12-13 13:08:00|||||||||6
1734095300000|2024-12-13 13:08:20|6078.13|6077.43|6078.13|6077.43|6078.13|6077.43|6078.13|6077.43|118
1734095310000|2024-12-13 13:08:30|||||||||16
1734095320000|2024-12-13 13:08:40|||||||||42
1734095330000|2024-12-13 13:08:50|6078.38|6077.68|6078.38|6077.68|6078.38|6077.68|6078.38|6077.68|100
1734095340000|2024-12-13 13:09:00|6078.25|6077.55|6078.25|6077.55|6078.38|6077.68|6078.13|6077.43|139
1734095350000|2024-12-13 13:09:10|6078.38|6077.68|6078.38|6077.68|6078.38|6077.68|6078.38|6077.68|0
1734095360000|2024-12-13 13:09:20|6078.25|6077.55|6078.13|6077.43|6078.25|6077.55|6078.13|6077.43|126
1734095370000|2024-12-13 13:09:30|6077.88|6077.18|6077.88|6077.18|6077.88|6077.18|6077.88|6077.18|36
1734095380000|2024-12-13 13:09:40|6077.63|6076.93|6077.38|6076.68|6077.63|6076.93|6077.25|6076.55|100
1734095390000|2024-12-13 13:09:50|6077.63|6076.93|6077.63|6076.93|6077.63|6076.93|6077.63|6076.93|61
1734095400000|2024-12-13 13:10:00|6077.38|6076.68|6077.63|6076.93|6077.63|6076.93|6077.38|6076.68|89
1734095410000|2024-12-13 13:10:10|6077.75|6077.05|6077.63|6076.93|6077.75|6077.05|6077.63|6076.93|87
1734095420000|2024-12-13 13:10:20|6077.75|6077.05|6077.63|6076.93|6077.75|6077.05|6077.63|6076.93|28
1734095430000|2024-12-13 13:10:30|6077.88|6077.18|6077.88|6077.18|6077.88|6077.18|6077.88|6077.18|55
1734095440000|2024-12-13 13:10:40|||||||||34
1734095450000|2024-12-13 13:10:50|||||||||93
1734095460000|2024-12-13 13:11:00|||||||||13
1734095470000|2024-12-13 13:11:10|6078|6077.3|6078.38|6077.68|6078.38|6077.68|6078|6077.3|37
1734095480000|2024-12-13 13:11:20|||||||||35
1734095490000|2024-12-13 13:11:30|||||||||4
1734095500000|2024-12-13 13:11:40|6078.25|6077.55|6078.38|6077.68|6078.38|6077.68|6078.13|6077.43|116
1734095510000|2024-12-13 13:11:50|6078.5|6077.8|6078.63|6077.93|6078.75|6078.05|6078.5|6077.8|112
1734095520000|2024-12-13 13:12:00|6078.88|6078.18|6078.38|6077.68|6078.88|6078.18|6078.38|6077.68|193
1734095530000|2024-12-13 13:12:10|6078.5|6077.8|6078.5|6077.8|6078.5|6077.8|6078.5|6077.8|5
1734095540000|2024-12-13 13:12:20|6078.63|6077.93|6078.63|6077.93|6078.63|6077.93|6078.38|6077.68|123
1734095550000|2024-12-13 13:12:30|||||||||56
1734095560000|2024-12-13 13:12:40|6078.88|6078.18|6078.63|6077.93|6078.88|6078.18|6078.38|6077.68|150
1734095570000|2024-12-13 13:12:50|6078.38|6077.68|6078.63|6077.93|6078.63|6077.93|6078.38|6077.68|35
1734095580000|2024-12-13 13:13:00|6078.5|6077.8|6078.38|6077.68|6078.5|6077.8|6078.38|6077.68|27
1734095590000|2024-12-13 13:13:10|6078.63|6077.93|6078.63|6077.93|6078.63|6077.93|6078.63|6077.93|39
1734095600000|2024-12-13 13:13:20|||||||||41
1734095610000|2024-12-13 13:13:30|6078.75|6078.05|6078.88|6078.18|6078.88|6078.18|6078.75|6078.05|24
1734095620000|2024-12-13 13:13:40|6078.75|6078.05|6078.63|6077.93|6078.75|6078.05|6078.63|6077.93|27
1734095630000|2024-12-13 13:13:50|6078.75|6078.05|6078.88|6078.18|6078.88|6078.18|6078.75|6078.05|59
1734095640000|2024-12-13 13:14:00|||||||||18
1734095660000|2024-12-13 13:14:20|6079.13|6078.43|6079.13|6078.43|6079.13|6078.43|6079|6078.3|115
1734095670000|2024-12-13 13:14:30|||||||||9
1734095680000|2024-12-13 13:14:40|||||||||1
1734095690000|2024-12-13 13:14:50|6079|6078.3|6078.88|6078.18|6079.13|6078.43|6078.88|6078.18|302
1734095700000|2024-12-13 13:15:00|||||||||32
1734095710000|2024-12-13 13:15:10|6079|6078.3|6078.88|6078.18|6079.13|6078.43|6078.88|6078.18|224
1734095720000|2024-12-13 13:15:20|||||||||2
1734095730000|2024-12-13 13:15:30|||||||||13
1734095740000|2024-12-13 13:15:40|||||||||31
1734095750000|2024-12-13 13:15:50|||||||||99
1734095760000|2024-12-13 13:16:00|6079|6078.3|6079.13|6078.43|6079.13|6078.43|6078.88|6078.18|101
1734095770000|2024-12-13 13:16:10|||||||||14
1734095790000|2024-12-13 13:16:30|6079|6078.3|6079.13|6078.43|6079.13|6078.43|6079|6078.3|99
1734095800000|2024-12-13 13:16:40|||||||||84
1734095810000|2024-12-13 13:16:50|||||||||41
1734095820000|2024-12-13 13:17:00|||||||||45
1734095830000|2024-12-13 13:17:10|||||||||22
1734095840000|2024-12-13 13:17:20|||||||||2
1734095850000|2024-12-13 13:17:30|6079|6078.3|6078.63|6077.93|6079|6078.3|6078.38|6077.68|147
1734095860000|2024-12-13 13:17:40|||||||||66
1734095870000|2024-12-13 13:17:50|6078.88|6078.18|6078.88|6078.18|6078.88|6078.18|6078.88|6078.18|60
1734095880000|2024-12-13 13:18:00|6078.75|6078.05|6078.63|6077.93|6078.75|6078.05|6078.63|6077.93|119
1734095890000|2024-12-13 13:18:10|6078.75|6078.05|6078.88|6078.18|6078.88|6078.18|6078.75|6078.05|27
1734095900000|2024-12-13 13:18:20|||||||||8
1734095910000|2024-12-13 13:18:30|||||||||6
1734095920000|2024-12-13 13:18:40|||||||||11
1734095930000|2024-12-13 13:18:50|6079|6078.3|6079.38|6078.68|6079.38|6078.68|6079|6078.3|353
1734095940000|2024-12-13 13:19:00|6079.13|6078.43|6079.13|6078.43|6079.13|6078.43|6079.13|6078.43|98
1734095950000|2024-12-13 13:19:10|||||||||4
1734095960000|2024-12-13 13:19:20|||||||||5
1734095970000|2024-12-13 13:19:30|6079|6078.3|6079|6078.3|6079.13|6078.43|6079|6078.3|108
1734095980000|2024-12-13 13:19:40|6078.88|6078.18|6078.88|6078.18|6078.88|6078.18|6078.88|6078.18|10
1734095990000|2024-12-13 13:19:50|||||||||39
1734096000000|2024-12-13 13:20:00|||||||||21
1734096010000|2024-12-13 13:20:10|6078.63|6077.93|6078.63|6077.93|6078.63|6077.93|6078.63|6077.93|87
1734096020000|2024-12-13 13:20:20|||||||||283
1734096030000|2024-12-13 13:20:30|6078.88|6078.18|6078.88|6078.18|6078.88|6078.18|6078.88|6078.18|125
1734096040000|2024-12-13 13:20:40|||||||||23
1734096050000|2024-12-13 13:20:50|||||||||48
1734096060000|2024-12-13 13:21:00|6079.13|6078.43|6078.88|6078.18|6079.13|6078.43|6078.88|6078.18|98
1734096070000|2024-12-13 13:21:10|6078.75|6078.05|6078.88|6078.18|6078.88|6078.18|6078.75|6078.05|32
1734096080000|2024-12-13 13:21:20|6078.63|6077.93|6078.63|6077.93|6078.63|6077.93|6078.63|6077.93|38
1734096090000|2024-12-13 13:21:30|6078.38|6077.68|6078.38|6077.68|6078.38|6077.68|6078.38|6077.68|491
1734096100000|2024-12-13 13:21:40|||||||||7
1734096110000|2024-12-13 13:21:50|6078.63|6077.93|6078.63|6077.93|6078.63|6077.93|6078.5|6077.8|126
1734096120000|2024-12-13 13:22:00|6078.5|6077.8|6078.38|6077.68|6078.63|6077.93|6078.38|6077.68|110
1734096130000|2024-12-13 13:22:10|6078.25|6077.55|6078.13|6077.43|6078.25|6077.55|6078.13|6077.43|49
1734096140000|2024-12-13 13:22:20|6078.25|6077.55|6078.38|6077.68|6078.38|6077.68|6078.25|6077.55|88
1734096150000|2024-12-13 13:22:30|||||||||30
1734096160000|2024-12-13 13:22:40|6078.63|6077.93|6078.63|6077.93|6078.63|6077.93|6078.63|6077.93|104
1734096180000|2024-12-13 13:23:00|||||||||31
1734096190000|2024-12-13 13:23:10|6078.88|6078.18|6078.88|6078.18|6078.88|6078.18|6078.88|6078.18|85
1734096200000|2024-12-13 13:23:20|||||||||85
1734096210000|2024-12-13 13:23:30|6078.75|6078.05|6078.88|6078.18|6078.88|6078.18|6078.63|6077.93|34
1734096220000|2024-12-13 13:23:40|||||||||2
1734096230000|2024-12-13 13:23:50|||||||||17
1734096240000|2024-12-13 13:24:00|||||||||5
1734096250000|2024-12-13 13:24:10|||||||||13
1734096260000|2024-12-13 13:24:20|||||||||373
1734096270000|2024-12-13 13:24:30|||||||||38
1734096280000|2024-12-13 13:24:40|6078.63|6077.93|6078.63|6077.93|6078.63|6077.93|6078.63|6077.93|410
1734096290000|2024-12-13 13:24:50|6078.38|6077.68|6078.38|6077.68|6078.38|6077.68|6078.38|6077.68|107
1734096300000|2024-12-13 13:25:00|6078.25|6077.55|6078.38|6077.68|6078.38|6077.68|6078.13|6077.43|96
1734096310000|2024-12-13 13:25:10|6078.63|6077.93|6078.63|6077.93|6078.63|6077.93|6078.63|6077.93|72
1734096320000|2024-12-13 13:25:20|6078.75|6078.05|6078.63|6077.93|6078.88|6078.18|6078.63|6077.93|621
1734096340000|2024-12-13 13:25:40|||||||||21
1734096350000|2024-12-13 13:25:50|6078.88|6078.18|6078.88|6078.18|6078.88|6078.18|6078.88|6078.18|60
1734096360000|2024-12-13 13:26:00|||||||||9
1734096380000|2024-12-13 13:26:20|||||||||11
1734096390000|2024-12-13 13:26:30|6078.63|6077.93|6078.75|6078.05|6078.75|6078.05|6078.63|6077.93|223
1734096400000|2024-12-13 13:26:40|6078.88|6078.18|6078.63|6077.93|6078.88|6078.18|6078.63|6077.93|212
1734096420000|2024-12-13 13:27:00|6078.88|6078.18|6078.88|6078.18|6078.88|6078.18|6078.88|6078.18|71
1734096430000|2024-12-13 13:27:10|||||||||27
1734096440000|2024-12-13 13:27:20|||||||||8
1734096450000|2024-12-13 13:27:30|||||||||24
1734096460000|2024-12-13 13:27:40|||||||||15
1734096470000|2024-12-13 13:27:50|||||||||8
1734096480000|2024-12-13 13:28:00|||||||||9
1734096490000|2024-12-13 13:28:10|6078.63|6077.93|6078.63|6077.93|6078.63|6077.93|6078.63|6077.93|26
1734096500000|2024-12-13 13:28:20|6078.38|6077.68|6078.63|6077.93|6078.63|6077.93|6078.38|6077.68|73
1734096510000|2024-12-13 13:28:30|6078.75|6078.05|6078.63|6077.93|6078.75|6078.05|6078.63|6077.93|26
1734096530000|2024-12-13 13:28:50|||||||||52
1734096540000|2024-12-13 13:29:00|6078.5|6077.8|6078.38|6077.68|6078.5|6077.8|6078.38|6077.68|25
1734096550000|2024-12-13 13:29:10|6078.63|6077.93|6078.63|6077.93|6078.63|6077.93|6078.63|6077.93|25
1734096560000|2024-12-13 13:29:20|||||||||3
1734096570000|2024-12-13 13:29:30|6078.75|6078.05|6078.63|6077.93|6078.75|6078.05|6078.63|6077.93|54
1734096580000|2024-12-13 13:29:40|||||||||6
1734096590000|2024-12-13 13:29:50|6078.88|6078.18|6078.88|6078.18|6078.88|6078.18|6078.88|6078.18|26
1734096600000|2024-12-13 13:30:00|6078.75|6078.05|6078.88|6078.18|6078.88|6078.18|6078.75|6078.05|36
1734096610000|2024-12-13 13:30:10|6079.13|6078.43|6079.13|6078.43|6079.13|6078.43|6079.13|6078.43|118
1734096620000|2024-12-13 13:30:20|6079|6078.3|6079.13|6078.43|6079.13|6078.43|6078.88|6078.18|38
1734096630000|2024-12-13 13:30:30|6078.88|6078.18|6078.88|6078.18|6078.88|6078.18|6078.88|6078.18|36
1734096640000|2024-12-13 13:30:40|||||||||3
1734096650000|2024-12-13 13:30:50|6079.13|6078.43|6079.13|6078.43|6079.13|6078.43|6079.13|6078.43|53
1734096660000|2024-12-13 13:31:00|6079|6078.3|6078.88|6078.18|6079|6078.3|6078.88|6078.18|45
1734096670000|2024-12-13 13:31:10|6078.75|6078.05|6078.88|6078.18|6078.88|6078.18|6078.75|6078.05|54
1734096680000|2024-12-13 13:31:20|||||||||62
1734096690000|2024-12-13 13:31:30|||||||||7
1734096700000|2024-12-13 13:31:40|6078.63|6077.93|6079.13|6078.43|6079.13|6078.43|6078.63|6077.93|474
1734096710000|2024-12-13 13:31:50|||||||||66
1734096720000|2024-12-13 13:32:00|||||||||26
1734096730000|2024-12-13 13:32:10|6078.88|6078.18|6078.88|6078.18|6079.13|6078.43|6078.88|6078.18|70
1734096740000|2024-12-13 13:32:20|6079|6078.3|6079.13|6078.43|6079.13|6078.43|6078.88|6078.18|191
1734096750000|2024-12-13 13:32:30|||||||||13
1734096760000|2024-12-13 13:32:40|||||||||27
1734096770000|2024-12-13 13:32:50|||||||||20
1734096780000|2024-12-13 13:33:00|6079.38|6078.68|6079.63|6078.93|6079.63|6078.93|6079.38|6078.68|235
1734096790000|2024-12-13 13:33:10|6079.38|6078.68|6079.38|6078.68|6079.38|6078.68|6079.38|6078.68|62
1734096800000|2024-12-13 13:33:20|||||||||11
1734096810000|2024-12-13 13:33:30|6079.63|6078.93|6079.38|6078.68|6079.63|6078.93|6079.38|6078.68|37
1734096820000|2024-12-13 13:33:40|||||||||69
1734096830000|2024-12-13 13:33:50|6079.25|6078.55|6079.13|6078.43|6079.25|6078.55|6079.13|6078.43|64
1734096840000|2024-12-13 13:34:00|6079|6078.3|6078.88|6078.18|6079|6078.3|6078.88|6078.18|67
1734096850000|2024-12-13 13:34:10|6079.13|6078.43|6079.38|6078.68|6079.38|6078.68|6079.13|6078.43|44
1734096860000|2024-12-13 13:34:20|6079.5|6078.8|6079.38|6078.68|6079.5|6078.8|6079.38|6078.68|62
1734096870000|2024-12-13 13:34:30|||||||||45
1734096880000|2024-12-13 13:34:40|||||||||298
1734096890000|2024-12-13 13:34:50|6078.88|6078.18|6078.63|6077.93|6078.88|6078.18|6078.63|6077.93|277
1734096900000|2024-12-13 13:35:00|6078.88|6078.18|6078.88|6078.18|6078.88|6078.18|6078.88|6078.18|45
1734096910000|2024-12-13 13:35:10|||||||||24
1734096920000|2024-12-13 13:35:20|6079.13|6078.43|6079.13|6078.43|6079.13|6078.43|6079|6078.3|367
1734096930000|2024-12-13 13:35:30|6079|6078.3|6079.13|6078.43|6079.13|6078.43|6079|6078.3|361
1734096940000|2024-12-13 13:35:40|6079|6078.3|6079.13|6078.43|6079.13|6078.43|6079|6078.3|39
1734096950000|2024-12-13 13:35:50|6078.88|6078.18|6078.88|6078.18|6079.13|6078.43|6078.88|6078.18|64
1734096960000|2024-12-13 13:36:00|6079.13|6078.43|6079|6078.3|6079.13|6078.43|6078.88|6078.18|57
1734096970000|2024-12-13 13:36:10|6079.13|6078.43|6079.13|6078.43|6079.13|6078.43|6079.13|6078.43|2
1734096980000|2024-12-13 13:36:20|6079|6078.3|6078.38|6077.68|6079|6078.3|6078.13|6077.43|306
1734096990000|2024-12-13 13:36:30|6078.13|6077.43|6078.38|6077.68|6078.38|6077.68|6078.13|6077.43|71
1734097000000|2024-12-13 13:36:40|6078.63|6077.93|6078.63|6077.93|6078.63|6077.93|6078.63|6077.93|44
1734097010000|2024-12-13 13:36:50|||||||||10
1734097020000|2024-12-13 13:37:00|||||||||25
1734097030000|2024-12-13 13:37:10|||||||||12
1734097040000|2024-12-13 13:37:20|6078.38|6077.68|6078.63|6077.93|6078.63|6077.93|6078.38|6077.68|97
1734097050000|2024-12-13 13:37:30|6078.5|6077.8|6078.88|6078.18|6078.88|6078.18|6078.5|6077.8|113
1734097060000|2024-12-13 13:37:40|||||||||34
1734097070000|2024-12-13 13:37:50|6078.75|6078.05|6078.63|6077.93|6078.88|6078.18|6078.63|6077.93|77
1734097090000|2024-12-13 13:38:10|6078.5|6077.8|6078.38|6077.68|6078.5|6077.8|6078.38|6077.68|51
1734097100000|2024-12-13 13:38:20|||||||||40
1734097110000|2024-12-13 13:38:30|6078.25|6077.55|6077.88|6077.18|6078.25|6077.55|6077.88|6077.18|113
1734097120000|2024-12-13 13:38:40|6077.75|6077.05|6077.63|6076.93|6077.75|6077.05|6077.63|6076.93|88
1734097130000|2024-12-13 13:38:50|||||||||49
1734097140000|2024-12-13 13:39:00|6077.88|6077.18|6077.88|6077.18|6077.88|6077.18|6077.88|6077.18|55
1734097150000|2024-12-13 13:39:10|||||||||1
1734097160000|2024-12-13 13:39:20|6077.63|6076.93|6077.38|6076.68|6077.75|6077.05|6077.38|6076.68|111
1734097170000|2024-12-13 13:39:30|6077.63|6076.93|6077.63|6076.93|6077.63|6076.93|6077.5|6076.8|93
1734097180000|2024-12-13 13:39:40|||||||||18
1734097190000|2024-12-13 13:39:50|6077.38|6076.68|6077.38|6076.68|6077.38|6076.68|6077.13|6076.43|79
1734097200000|2024-12-13 13:40:00|6077.25|6076.55|6077.13|6076.43|6077.38|6076.68|6077.13|6076.43|68
1734097210000|2024-12-13 13:40:10|6077.38|6076.68|6077.38|6076.68|6077.38|6076.68|6077.13|6076.43|96
1734097220000|2024-12-13 13:40:20|||||||||28
1734097230000|2024-12-13 13:40:30|6077.13|6076.43|6077.38|6076.68|6077.38|6076.68|6077.13|6076.43|265
1734097240000|2024-12-13 13:40:40|||||||||34
1734097250000|2024-12-13 13:40:50|||||||||30
1734097260000|2024-12-13 13:41:00|6077.5|6076.8|6077.63|6076.93|6077.63|6076.93|6077.5|6076.8|180
1734097270000|2024-12-13 13:41:10|6077.5|6076.8|6077.38|6076.68|6077.5|6076.8|6077.38|6076.68|58
1734097280000|2024-12-13 13:41:20|||||||||98
1734097290000|2024-12-13 13:41:30|6077.63|6076.93|6077.63|6076.93|6077.63|6076.93|6077.63|6076.93|69
1734097300000|2024-12-13 13:41:40|||||||||35
1734097310000|2024-12-13 13:41:50|||||||||75
1734097320000|2024-12-13 13:42:00|6077.38|6076.68|6077.63|6076.93|6077.63|6076.93|6077.38|6076.68|161
1734097330000|2024-12-13 13:42:10|6077.38|6076.68|6077.38|6076.68|6077.38|6076.68|6077.38|6076.68|47
1734097340000|2024-12-13 13:42:20|6077.13|6076.43|6077.13|6076.43|6077.38|6076.68|6077.13|6076.43|116
1734097350000|2024-12-13 13:42:30|6077.25|6076.55|6077.13|6076.43|6077.38|6076.68|6077.13|6076.43|42
1734097360000|2024-12-13 13:42:40|||||||||33
1734097370000|2024-12-13 13:42:50|6077.25|6076.55|6077.63|6076.93|6077.63|6076.93|6077.13|6076.43|74
1734097380000|2024-12-13 13:43:00|||||||||567
1734097390000|2024-12-13 13:43:10|6077.88|6077.18|6077.88|6077.18|6077.88|6077.18|6077.75|6077.05|124
1734097400000|2024-12-13 13:43:20|||||||||43
1734097410000|2024-12-13 13:43:30|6078.38|6077.68|6078.63|6077.93|6078.63|6077.93|6078.38|6077.68|141
1734097420000|2024-12-13 13:43:40|6078.38|6077.68|6078.38|6077.68|6078.38|6077.68|6078.38|6077.68|37
1734097430000|2024-12-13 13:43:50|||||||||6
1734097440000|2024-12-13 13:44:00|6078.63|6077.93|6078.38|6077.68|6078.63|6077.93|6078.38|6077.68|316
1734097450000|2024-12-13 13:44:10|||||||||55
1734097460000|2024-12-13 13:44:20|6078.13|6077.43|6078.13|6077.43|6078.13|6077.43|6078.13|6077.43|28
1734097470000|2024-12-13 13:44:30|6078.25|6077.55|6078.38|6077.68|6078.38|6077.68|6078.13|6077.43|153
1734097480000|2024-12-13 13:44:40|||||||||11
1734097490000|2024-12-13 13:44:50|||||||||78
1734097500000|2024-12-13 13:45:00|6078.13|6077.43|6078.13|6077.43|6078.13|6077.43|6078.13|6077.43|78
1734097510000|2024-12-13 13:45:10|6077.88|6077.18|6077.88|6077.18|6077.88|6077.18|6077.88|6077.18|148
1734097520000|2024-12-13 13:45:20|6078|6077.3|6078.13|6077.43|6078.13|6077.43|6078|6077.3|83
1734097530000|2024-12-13 13:45:30|6077.88|6077.18|6078.13|6077.43|6078.13|6077.43|6077.88|6077.18|231
1734097540000|2024-12-13 13:45:40|6078|6077.3|6077.88|6077.18|6078|6077.3|6077.88|6077.18|56
1734097550000|2024-12-13 13:45:50|6077.75|6077.05|6077.63|6076.93|6077.75|6077.05|6077.63|6076.93|101
1734097560000|2024-12-13 13:46:00|6077.75|6077.05|6078.13|6077.43|6078.13|6077.43|6077.75|6077.05|178
1734097570000|2024-12-13 13:46:10|||||||||60
1734097580000|2024-12-13 13:46:20|6078.38|6077.68|6078.38|6077.68|6078.38|6077.68|6078.13|6077.43|221
1734097590000|2024-12-13 13:46:30|6078.25|6077.55|6078.38|6077.68|6078.38|6077.68|6078.25|6077.55|56
1734097600000|2024-12-13 13:46:40|6078.25|6077.55|6078.13|6077.43|6078.38|6077.68|6078.13|6077.43|81
1734097610000|2024-12-13 13:46:50|||||||||151
1734097620000|2024-12-13 13:47:00|6078.25|6077.55|6078.38|6077.68|6078.38|6077.68|6078.13|6077.43|50
1734097630000|2024-12-13 13:47:10|6078.5|6077.8|6078.38|6077.68|6078.63|6077.93|6078.38|6077.68|135
1734097640000|2024-12-13 13:47:20|6078.5|6077.8|6078.63|6077.93|6078.63|6077.93|6078.38|6077.68|59
1734097650000|2024-12-13 13:47:30|6078.5|6077.8|6078.63|6077.93|6078.63|6077.93|6078.38|6077.68|48
1734097660000|2024-12-13 13:47:40|||||||||52
1734097670000|2024-12-13 13:47:50|6078.38|6077.68|6078.13|6077.43|6078.38|6077.68|6078.13|6077.43|97
1734097680000|2024-12-13 13:48:00|6078.38|6077.68|6078.38|6077.68|6078.38|6077.68|6078.38|6077.68|90
1734097690000|2024-12-13 13:48:10|||||||||28
1734097700000|2024-12-13 13:48:20|6078.25|6077.55|6078.13|6077.43|6078.25|6077.55|6078.13|6077.43|75
1734097710000|2024-12-13 13:48:30|||||||||41
1734097720000|2024-12-13 13:48:40|||||||||51
1734097730000|2024-12-13 13:48:50|6078.38|6077.68|6078.13|6077.43|6078.38|6077.68|6078.13|6077.43|294
1734097740000|2024-12-13 13:49:00|||||||||35
1734097750000|2024-12-13 13:49:10|6078|6077.3|6077.88|6077.18|6078|6077.3|6077.88|6077.18|72
1734097760000|2024-12-13 13:49:20|||||||||27
1734097770000|2024-12-13 13:49:30|6077.75|6077.05|6077.63|6076.93|6077.75|6077.05|6077.63|6076.93|59
1734097780000|2024-12-13 13:49:40|||||||||242
1734097790000|2024-12-13 13:49:50|6077.38|6076.68|6077.88|6077.18|6077.88|6077.18|6077.38|6076.68|106
1734097800000|2024-12-13 13:50:00|6077.63|6076.93|6077.63|6076.93|6077.88|6077.18|6077.63|6076.93|159
1734097810000|2024-12-13 13:50:10|6077.38|6076.68|6077.88|6077.18|6077.88|6077.18|6077.38|6076.68|106
1734097820000|2024-12-13 13:50:20|6078|6077.3|6077.88|6077.18|6078.13|6077.43|6077.88|6077.18|72
1734097830000|2024-12-13 13:50:30|6077.63|6076.93|6077.63|6076.93|6077.63|6076.93|6077.63|6076.93|65
1734097840000|2024-12-13 13:50:40|6077.38|6076.68|6077.13|6076.43|6077.38|6076.68|6077.13|6076.43|60
1734097850000|2024-12-13 13:50:50|||||||||30
1734097860000|2024-12-13 13:51:00|6077|6076.3|6077.13|6076.43|6077.13|6076.43|6076.88|6076.18|125
1734097870000|2024-12-13 13:51:10|||||||||43
1734097880000|2024-12-13 13:51:20|||||||||60
1734097890000|2024-12-13 13:51:30|6076.88|6076.18|6076.88|6076.18|6077.13|6076.43|6076.88|6076.18|131
1734097900000|2024-12-13 13:51:40|6076.63|6075.93|6076.88|6076.18|6076.88|6076.18|6076.63|6075.93|85
1734097910000|2024-12-13 13:51:50|6076.63|6075.93|6076.88|6076.18|6076.88|6076.18|6076.63|6075.93|121
1734097920000|2024-12-13 13:52:00|6077.13|6076.43|6076.88|6076.18|6077.13|6076.43|6076.88|6076.18|54
1734097930000|2024-12-13 13:52:10|6076.63|6075.93|6076.63|6075.93|6076.63|6075.93|6076.63|6075.93|74
1734097940000|2024-12-13 13:52:20|6076.5|6075.8|6076.13|6075.43|6076.5|6075.8|6076.13|6075.43|288
1734097950000|2024-12-13 13:52:30|6076.38|6075.68|6076.38|6075.68|6076.38|6075.68|6076.13|6075.43|120
1734097960000|2024-12-13 13:52:40|6076.13|6075.43|6075.88|6075.18|6076.13|6075.43|6075.88|6075.18|183
1734097970000|2024-12-13 13:52:50|||||||||49
1734097980000|2024-12-13 13:53:00|||||||||141
1734097990000|2024-12-13 13:53:10|6076|6075.3|6076.13|6075.43|6076.13|6075.43|6075.88|6075.18|110
1734098000000|2024-12-13 13:53:20|6075.88|6075.18|6076.13|6075.43|6076.13|6075.43|6075.88|6075.18|65
1734098010000|2024-12-13 13:53:30|||||||||57
1734098020000|2024-12-13 13:53:40|6076.63|6075.93|6076.63|6075.93|6076.63|6075.93|6076.63|6075.93|185
1734098030000|2024-12-13 13:53:50|||||||||44
1734098040000|2024-12-13 13:54:00|||||||||24
1734098050000|2024-12-13 13:54:10|6076.38|6075.68|6075.88|6075.18|6076.38|6075.68|6075.88|6075.18|143
1734098060000|2024-12-13 13:54:20|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|78
1734098070000|2024-12-13 13:54:30|6076.38|6075.68|6076.38|6075.68|6076.63|6075.93|6076.38|6075.68|64
1734098080000|2024-12-13 13:54:40|6076.63|6075.93|6077.13|6076.43|6077.13|6076.43|6076.63|6075.93|126
1734098090000|2024-12-13 13:54:50|6077.25|6076.55|6077.38|6076.68|6077.38|6076.68|6077.13|6076.43|140
1734098100000|2024-12-13 13:55:00|6077.13|6076.43|6077.13|6076.43|6077.38|6076.68|6077.13|6076.43|70
1734098110000|2024-12-13 13:55:10|||||||||71
1734098120000|2024-12-13 13:55:20|||||||||75
1734098130000|2024-12-13 13:55:30|||||||||43
1734098140000|2024-12-13 13:55:40|6076.88|6076.18|6076.88|6076.18|6076.88|6076.18|6076.63|6075.93|63
1734098150000|2024-12-13 13:55:50|||||||||19
1734098160000|2024-12-13 13:56:00|6076.63|6075.93|6076.88|6076.18|6076.88|6076.18|6076.63|6075.93|51
1734098170000|2024-12-13 13:56:10|6076.75|6076.05|6076.88|6076.18|6076.88|6076.18|6076.75|6076.05|41
1734098180000|2024-12-13 13:56:20|6076.75|6076.05|6076.88|6076.18|6076.88|6076.18|6076.63|6075.93|45
1734098190000|2024-12-13 13:56:30|6077|6076.3|6076.88|6076.18|6077|6076.3|6076.88|6076.18|137
1734098200000|2024-12-13 13:56:40|||||||||40
1734098210000|2024-12-13 13:56:50|||||||||59
1734098220000|2024-12-13 13:57:00|6076.75|6076.05|6076.88|6076.18|6076.88|6076.18|6076.63|6075.93|96
1734098230000|2024-12-13 13:57:10|6076.63|6075.93|6076.63|6075.93|6076.63|6075.93|6076.63|6075.93|295
1734098240000|2024-12-13 13:57:20|||||||||15
1734098250000|2024-12-13 13:57:30|6076.88|6076.18|6076.88|6076.18|6076.88|6076.18|6076.88|6076.18|46
1734098260000|2024-12-13 13:57:40|||||||||50
1734098270000|2024-12-13 13:57:50|||||||||20
1734098280000|2024-12-13 13:58:00|6076.63|6075.93|6076.63|6075.93|6076.63|6075.93|6076.63|6075.93|65
1734098290000|2024-12-13 13:58:10|6076.88|6076.18|6076.88|6076.18|6076.88|6076.18|6076.63|6075.93|90
1734098300000|2024-12-13 13:58:20|6077.13|6076.43|6077.13|6076.43|6077.38|6076.68|6077.13|6076.43|131
1734098310000|2024-12-13 13:58:30|||||||||24
1734098320000|2024-12-13 13:58:40|6076.88|6076.18|6076.88|6076.18|6076.88|6076.18|6076.88|6076.18|53
1734098330000|2024-12-13 13:58:50|||||||||26
1734098340000|2024-12-13 13:59:00|6077.13|6076.43|6077.13|6076.43|6077.13|6076.43|6077.13|6076.43|28
1734098350000|2024-12-13 13:59:10|6077.25|6076.55|6077.38|6076.68|6077.38|6076.68|6077.25|6076.55|49
1734098360000|2024-12-13 13:59:20|6077.25|6076.55|6077.13|6076.43|6077.25|6076.55|6077.13|6076.43|596
1734098370000|2024-12-13 13:59:30|6077|6076.3|6076.88|6076.18|6077|6076.3|6076.88|6076.18|39
1734098380000|2024-12-13 13:59:40|6076.63|6075.93|6076.75|6076.05|6076.75|6076.05|6076.63|6075.93|39
1734098390000|2024-12-13 13:59:50|6076.63|6075.93|6076.88|6076.18|6076.88|6076.18|6076.63|6075.93|65
1734098400000|2024-12-13 14:00:00|6076.75|6076.05|6076.13|6075.43|6076.75|6076.05|6076.13|6075.43|146
1734098410000|2024-12-13 14:00:10|6076.25|6075.55|6076.13|6075.43|6076.25|6075.55|6076.13|6075.43|72
1734098420000|2024-12-13 14:00:20|6076|6075.3|6075.63|6074.93|6076|6075.3|6075.63|6074.93|480
1734098430000|2024-12-13 14:00:30|6075.75|6075.05|6075.38|6074.68|6075.88|6075.18|6075.38|6074.68|167
1734098440000|2024-12-13 14:00:40|6075.25|6074.55|6075.38|6074.68|6075.38|6074.68|6075.13|6074.43|82
1734098450000|2024-12-13 14:00:50|6075.25|6074.55|6075.38|6074.68|6075.38|6074.68|6075.25|6074.55|53
1734098460000|2024-12-13 14:01:00|6075.13|6074.43|6075.38|6074.68|6075.38|6074.68|6075.13|6074.43|78
1734098470000|2024-12-13 14:01:10|6075.25|6074.55|6075.13|6074.43|6075.38|6074.68|6075.13|6074.43|206
1734098480000|2024-12-13 14:01:20|||||||||36
1734098490000|2024-12-13 14:01:30|6074.88|6074.18|6074.88|6074.18|6075.13|6074.43|6074.88|6074.18|135
1734098500000|2024-12-13 14:01:40|6075|6074.3|6074.63|6073.93|6075|6074.3|6074.63|6073.93|110
1734098510000|2024-12-13 14:01:50|||||||||32
1734098520000|2024-12-13 14:02:00|6074.38|6073.68|6074.38|6073.68|6074.63|6073.93|6074.38|6073.68|97
1734098530000|2024-12-13 14:02:10|6074.25|6073.55|6074|6073.3|6074.25|6073.55|6074|6073.3|215
1734098540000|2024-12-13 14:02:20|6073.88|6073.18|6074.13|6073.43|6074.13|6073.43|6073.88|6073.18|140
1734098550000|2024-12-13 14:02:30|6073.88|6073.18|6073.63|6072.93|6073.88|6073.18|6073.63|6072.93|182
1734098560000|2024-12-13 14:02:40|||||||||107
1734098570000|2024-12-13 14:02:50|6073.5|6072.8|6073.38|6072.68|6073.5|6072.8|6073.38|6072.68|145
1734098580000|2024-12-13 14:03:00|6073.13|6072.43|6073.13|6072.43|6073.38|6072.68|6072.63|6071.93|441
1734098590000|2024-12-13 14:03:10|6073.25|6072.55|6073.38|6072.68|6073.38|6072.68|6073.25|6072.55|110
1734098600000|2024-12-13 14:03:20|||||||||382
1734098610000|2024-12-13 14:03:30|6073.63|6072.93|6073.63|6072.93|6073.88|6073.18|6073.63|6072.93|232
1734098620000|2024-12-13 14:03:40|||||||||10
1734098630000|2024-12-13 14:03:50|6073.5|6072.8|6073.38|6072.68|6073.5|6072.8|6073.38|6072.68|115
1734098640000|2024-12-13 14:04:00|6073.63|6072.93|6073.38|6072.68|6073.63|6072.93|6073.38|6072.68|860
1734098650000|2024-12-13 14:04:10|6073.25|6072.55|6073.13|6072.43|6073.25|6072.55|6072.88|6072.18|156
1734098660000|2024-12-13 14:04:20|||||||||28
1734098670000|2024-12-13 14:04:30|6073.38|6072.68|6072.63|6071.93|6073.38|6072.68|6072.5|6071.8|234
1734098680000|2024-12-13 14:04:40|6072.5|6071.8|6072.63|6071.93|6072.88|6072.18|6072.38|6071.68|256
1734098690000|2024-12-13 14:04:50|6072.75|6072.05|6072.63|6071.93|6072.88|6072.18|6072.63|6071.93|81
1734098700000|2024-12-13 14:05:00|6072.38|6071.68|6072.63|6071.93|6072.63|6071.93|6072.38|6071.68|177
1734098710000|2024-12-13 14:05:10|6072.5|6071.8|6072.38|6071.68|6072.63|6071.93|6072.38|6071.68|169
1734098720000|2024-12-13 14:05:20|6072.63|6071.93|6072.63|6071.93|6072.63|6071.93|6072.63|6071.93|229
1734098730000|2024-12-13 14:05:30|6072.88|6072.18|6072.88|6072.18|6072.88|6072.18|6072.38|6071.68|190
1734098740000|2024-12-13 14:05:40|6072.75|6072.05|6072.63|6071.93|6072.88|6072.18|6072.38|6071.68|377
1734098750000|2024-12-13 14:05:50|6072.88|6072.18|6072.38|6071.68|6072.88|6072.18|6072.38|6071.68|91
1734098760000|2024-12-13 14:06:00|6072.25|6071.55|6071.88|6071.18|6072.25|6071.55|6071.88|6071.18|144
1734098770000|2024-12-13 14:06:10|6072|6071.3|6072.13|6071.43|6072.13|6071.43|6071.88|6071.18|592
1734098780000|2024-12-13 14:06:20|6072|6071.3|6071.88|6071.18|6072.13|6071.43|6071.88|6071.18|323
1734098790000|2024-12-13 14:06:30|6072.13|6071.43|6072.13|6071.43|6072.13|6071.43|6072.13|6071.43|56
1734098800000|2024-12-13 14:06:40|6072.38|6071.68|6072.63|6071.93|6072.88|6072.18|6072.38|6071.68|153
1734098810000|2024-12-13 14:06:50|6072.5|6071.8|6072.13|6071.43|6072.63|6071.93|6072.13|6071.43|105
1734098820000|2024-12-13 14:07:00|6071.88|6071.18|6072.13|6071.43|6072.13|6071.43|6071.88|6071.18|104
1734098830000|2024-12-13 14:07:10|||||||||28
1734098840000|2024-12-13 14:07:20|6071.88|6071.18|6072.13|6071.43|6072.13|6071.43|6071.88|6071.18|109
1734098850000|2024-12-13 14:07:30|6072|6071.3|6071.88|6071.18|6072|6071.3|6071.88|6071.18|81
1734098860000|2024-12-13 14:07:40|||||||||20
1734098870000|2024-12-13 14:07:50|6072|6071.3|6072.13|6071.43|6072.13|6071.43|6071.88|6071.18|74
1734098880000|2024-12-13 14:08:00|||||||||20
1734098890000|2024-12-13 14:08:10|6071.88|6071.18|6072.38|6071.68|6072.38|6071.68|6071.88|6071.18|89
1734098900000|2024-12-13 14:08:20|6072.13|6071.43|6072.63|6071.93|6072.63|6071.93|6072.13|6071.43|184
1734098910000|2024-12-13 14:08:30|6072.75|6072.05|6072.88|6072.18|6072.88|6072.18|6072.63|6071.93|143
1734098920000|2024-12-13 14:08:40|6072.75|6072.05|6072.63|6071.93|6072.88|6072.18|6072.38|6071.68|94
1734098930000|2024-12-13 14:08:50|6072.88|6072.18|6072.88|6072.18|6072.88|6072.18|6072.88|6072.18|46
1734098940000|2024-12-13 14:09:00|6072.63|6071.93|6072.63|6071.93|6072.63|6071.93|6072.63|6071.93|48
1734098950000|2024-12-13 14:09:10|||||||||48
1734098960000|2024-12-13 14:09:20|6072.38|6071.68|6072.63|6071.93|6072.63|6071.93|6072.38|6071.68|74
1734098970000|2024-12-13 14:09:30|6072.75|6072.05|6072.88|6072.18|6072.88|6072.18|6072.75|6072.05|53
1734098980000|2024-12-13 14:09:40|6072.63|6071.93|6072.63|6071.93|6072.63|6071.93|6072.63|6071.93|58
1734098990000|2024-12-13 14:09:50|6072.5|6071.8|6072.38|6071.68|6072.5|6071.8|6072.38|6071.68|57
1734099000000|2024-12-13 14:10:00|6072.25|6071.55|6072.38|6071.68|6072.38|6071.68|6072.25|6071.55|101
1734099010000|2024-12-13 14:10:10|||||||||63
1734099020000|2024-12-13 14:10:20|6072.25|6071.55|6072.38|6071.68|6072.38|6071.68|6072.25|6071.55|315
1734099030000|2024-12-13 14:10:30|6072.13|6071.43|6072.13|6071.43|6072.38|6071.68|6072|6071.3|966
1734099040000|2024-12-13 14:10:40|6071.88|6071.18|6071.88|6071.18|6071.88|6071.18|6071.88|6071.18|58
1734099050000|2024-12-13 14:10:50|6071.63|6070.93|6071.38|6070.68|6071.63|6070.93|6071.38|6070.68|852
1734099060000|2024-12-13 14:11:00|6071.25|6070.55|6071.38|6070.68|6071.38|6070.68|6071.25|6070.55|104
1734099070000|2024-12-13 14:11:10|6071.13|6070.43|6071.13|6070.43|6071.38|6070.68|6071.13|6070.43|278
1734099080000|2024-12-13 14:11:20|6070.88|6070.18|6070.88|6070.18|6070.88|6070.18|6070.88|6070.18|1116
1734099090000|2024-12-13 14:11:30|6071.13|6070.43|6070.88|6070.18|6071.13|6070.43|6070.63|6069.93|242
1734099100000|2024-12-13 14:11:40|6070.75|6070.05|6070.75|6070.05|6070.88|6070.18|6070.63|6069.93|119
1734099110000|2024-12-13 14:11:50|6070.63|6069.93|6070.63|6069.93|6070.88|6070.18|6070.63|6069.93|157
1734099120000|2024-12-13 14:12:00|6070.88|6070.18|6070.88|6070.18|6071.13|6070.43|6070.88|6070.18|163
1734099130000|2024-12-13 14:12:10|6071|6070.3|6071.13|6070.43|6071.13|6070.43|6071|6070.3|39
1734099140000|2024-12-13 14:12:20|6071.25|6070.55|6071.88|6071.18|6071.88|6071.18|6071.13|6070.43|137
1734099150000|2024-12-13 14:12:30|6072|6071.3|6072.13|6071.43|6072.13|6071.43|6071.88|6071.18|132
1734099160000|2024-12-13 14:12:40|6071.88|6071.18|6071.88|6071.18|6071.88|6071.18|6071.88|6071.18|80
1734099170000|2024-12-13 14:12:50|6072|6071.3|6072.63|6071.93|6072.88|6072.18|6072|6071.3|477
1734099180000|2024-12-13 14:13:00|6072.5|6071.8|6072.13|6071.43|6072.5|6071.8|6072.13|6071.43|313
1734099190000|2024-12-13 14:13:10|6072.25|6071.55|6072.13|6071.43|6072.25|6071.55|6072.13|6071.43|73
1734099200000|2024-12-13 14:13:20|6072.25|6071.55|6072.13|6071.43|6072.38|6071.68|6072.13|6071.43|107
1734099210000|2024-12-13 14:13:30|6072.25|6071.55|6072.13|6071.43|6072.25|6071.55|6072.13|6071.43|381
1734099220000|2024-12-13 14:13:40|6071.88|6071.18|6072.13|6071.43|6072.13|6071.43|6071.88|6071.18|101
1734099230000|2024-12-13 14:13:50|6072.38|6071.68|6072.13|6071.43|6072.38|6071.68|6072.13|6071.43|72
1734099240000|2024-12-13 14:14:00|6072.25|6071.55|6072.38|6071.68|6072.38|6071.68|6072.25|6071.55|57
1734099250000|2024-12-13 14:14:10|6072.13|6071.43|6072.38|6071.68|6072.38|6071.68|6072.13|6071.43|50
1734099260000|2024-12-13 14:14:20|||||||||38
1734099270000|2024-12-13 14:14:30|6072.25|6071.55|6071.88|6071.18|6072.38|6071.68|6071.63|6070.93|139
1734099280000|2024-12-13 14:14:40|6071.63|6070.93|6071.63|6070.93|6071.75|6071.05|6071.63|6070.93|18
1734099290000|2024-12-13 14:14:50|6071.38|6070.68|6071.38|6070.68|6071.38|6070.68|6071.38|6070.68|79
1734099300000|2024-12-13 14:15:00|6071.25|6070.55|6071.13|6070.43|6071.25|6070.55|6071.13|6070.43|102
1734099310000|2024-12-13 14:15:10|6070.88|6070.18|6071.13|6070.43|6071.13|6070.43|6070.88|6070.18|196
1734099320000|2024-12-13 14:15:20|6071.25|6070.55|6071.38|6070.68|6071.38|6070.68|6071.13|6070.43|89
1734099330000|2024-12-13 14:15:30|6071.13|6070.43|6071.13|6070.43|6071.13|6070.43|6071.13|6070.43|95
1734099340000|2024-12-13 14:15:40|6070.88|6070.18|6070.88|6070.18|6070.88|6070.18|6070.88|6070.18|61
1734099350000|2024-12-13 14:15:50|6070.63|6069.93|6070.63|6069.93|6070.63|6069.93|6070.63|6069.93|1504
1734099360000|2024-12-13 14:16:00|6070.88|6070.18|6070.63|6069.93|6070.88|6070.18|6070.63|6069.93|97
1734099370000|2024-12-13 14:16:10|6070.75|6070.05|6070.63|6069.93|6070.88|6070.18|6070.63|6069.93|112
1734099380000|2024-12-13 14:16:20|6070.38|6069.68|6070.63|6069.93|6070.63|6069.93|6070.38|6069.68|159
1734099390000|2024-12-13 14:16:30|||||||||2572
1734099400000|2024-12-13 14:16:40|6070.38|6069.68|6070.38|6069.68|6070.38|6069.68|6070.38|6069.68|47
1734099410000|2024-12-13 14:16:50|6070.63|6069.93|6070.63|6069.93|6070.63|6069.93|6070.38|6069.68|101
1734099420000|2024-12-13 14:17:00|6070.88|6070.18|6070.88|6070.18|6070.88|6070.18|6070.88|6070.18|79
1734099430000|2024-12-13 14:17:10|6070.75|6070.05|6070.38|6069.68|6070.75|6070.05|6070.38|6069.68|1081
1734099440000|2024-12-13 14:17:20|6070.5|6069.8|6070.38|6069.68|6070.5|6069.8|6070.13|6069.43|1489
1734099450000|2024-12-13 14:17:30|6070.13|6069.43|6070.13|6069.43|6070.38|6069.68|6070.13|6069.43|79
1734099460000|2024-12-13 14:17:40|6069.88|6069.18|6069.63|6068.93|6069.88|6069.18|6069.63|6068.93|263
1734099470000|2024-12-13 14:17:50|||||||||110
1734099480000|2024-12-13 14:18:00|6069.88|6069.18|6070.13|6069.43|6070.13|6069.43|6069.88|6069.18|99
1734099490000|2024-12-13 14:18:10|6069.88|6069.18|6070.13|6069.43|6070.13|6069.43|6069.88|6069.18|79
1734099500000|2024-12-13 14:18:20|6070.25|6069.55|6070.38|6069.68|6070.38|6069.68|6070.25|6069.55|202
1734099510000|2024-12-13 14:18:30|6070.25|6069.55|6069.88|6069.18|6070.25|6069.55|6069.88|6069.18|147
1734099520000|2024-12-13 14:18:40|6070|6069.3|6069.88|6069.18|6070|6069.3|6069.88|6069.18|32
1734099530000|2024-12-13 14:18:50|6069.75|6069.05|6069.88|6069.18|6069.88|6069.18|6069.63|6068.93|118
1734099540000|2024-12-13 14:19:00|6070|6069.3|6069.88|6069.18|6070|6069.3|6069.88|6069.18|87
1734099550000|2024-12-13 14:19:10|6069.63|6068.93|6069.63|6068.93|6069.75|6069.05|6069.63|6068.93|105
1734099560000|2024-12-13 14:19:20|6070.13|6069.43|6070.13|6069.43|6070.13|6069.43|6070.13|6069.43|69
1734099570000|2024-12-13 14:19:30|||||||||129
1734099580000|2024-12-13 14:19:40|6070|6069.3|6069.63|6068.93|6070|6069.3|6069.63|6068.93|249
1734099590000|2024-12-13 14:19:50|||||||||345
1734099600000|2024-12-13 14:20:00|6069.75|6069.05|6069.63|6068.93|6069.88|6069.18|6069.63|6068.93|159
1734099610000|2024-12-13 14:20:10|||||||||62
1734099620000|2024-12-13 14:20:20|6069.88|6069.18|6069.88|6069.18|6070.13|6069.43|6069.88|6069.18|135
1734099630000|2024-12-13 14:20:30|6069.75|6069.05|6069.88|6069.18|6069.88|6069.18|6069.63|6068.93|175
1734099640000|2024-12-13 14:20:40|||||||||398
1734099650000|2024-12-13 14:20:50|6069.63|6068.93|6069.63|6068.93|6069.63|6068.93|6069.63|6068.93|56
1734099660000|2024-12-13 14:21:00|||||||||36
1734099670000|2024-12-13 14:21:10|6069.38|6068.68|6069.63|6068.93|6069.63|6068.93|6069.38|6068.68|190
1734099680000|2024-12-13 14:21:20|||||||||374
1734099690000|2024-12-13 14:21:30|6069.38|6068.68|6069.38|6068.68|6069.38|6068.68|6069.38|6068.68|195
1734099700000|2024-12-13 14:21:40|6069.13|6068.43|6068.63|6067.93|6069.13|6068.43|6068.63|6067.93|273
1734099710000|2024-12-13 14:21:50|6068.88|6068.18|6068.88|6068.18|6068.88|6068.18|6068.88|6068.18|926
1734099720000|2024-12-13 14:22:00|6068.75|6068.05|6068.63|6067.93|6068.88|6068.18|6068.63|6067.93|126
1734099730000|2024-12-13 14:22:10|6068.75|6068.05|6068.88|6068.18|6068.88|6068.18|6068.63|6067.93|420
1734099740000|2024-12-13 14:22:20|6069|6068.3|6068.88|6068.18|6069|6068.3|6068.88|6068.18|115
1734099750000|2024-12-13 14:22:30|6068.63|6067.93|6068.88|6068.18|6068.88|6068.18|6068.63|6067.93|428
1734099760000|2024-12-13 14:22:40|6069|6068.3|6069.63|6068.93|6069.63|6068.93|6069|6068.3|410
1734099770000|2024-12-13 14:22:50|6069.75|6069.05|6070.13|6069.43|6070.13|6069.43|6069.63|6068.93|623
1734099780000|2024-12-13 14:23:00|6069.88|6069.18|6070.13|6069.43|6070.13|6069.43|6069.88|6069.18|448
1734099790000|2024-12-13 14:23:10|6069.88|6069.18|6069.88|6069.18|6070.13|6069.43|6069.88|6069.18|292
1734099800000|2024-12-13 14:23:20|6069.38|6068.68|6069.38|6068.68|6069.63|6068.93|6069.38|6068.68|172
1734099810000|2024-12-13 14:23:30|6069.13|6068.43|6069.38|6068.68|6069.38|6068.68|6069.13|6068.43|204
1734099820000|2024-12-13 14:23:40|6069.25|6068.55|6069.13|6068.43|6069.25|6068.55|6069.13|6068.43|1848
1734099830000|2024-12-13 14:23:50|6069.25|6068.55|6069.63|6068.93|6069.63|6068.93|6069.25|6068.55|346
1734099840000|2024-12-13 14:24:00|6069.75|6069.05|6069.88|6069.18|6069.88|6069.18|6069.63|6068.93|233
1734099850000|2024-12-13 14:24:10|6069.75|6069.05|6069.63|6068.93|6069.75|6069.05|6069.63|6068.93|85
1734099860000|2024-12-13 14:24:20|||||||||129
1734099870000|2024-12-13 14:24:30|||||||||8
1734099880000|2024-12-13 14:24:40|6069.88|6069.18|6069.63|6068.93|6069.88|6069.18|6069.63|6068.93|91
1734099890000|2024-12-13 14:24:50|6069.38|6068.68|6069.13|6068.43|6069.38|6068.68|6069.13|6068.43|84
1734099900000|2024-12-13 14:25:00|6069|6068.3|6068.38|6067.68|6069.13|6068.43|6068.38|6067.68|668
1734099910000|2024-12-13 14:25:10|6068.13|6067.43|6068.13|6067.43|6068.38|6067.68|6067.88|6067.18|443
1734099920000|2024-12-13 14:25:20|||||||||580
1734099930000|2024-12-13 14:25:30|6068.38|6067.68|6068.38|6067.68|6068.38|6067.68|6068.38|6067.68|81
1734099940000|2024-12-13 14:25:40|6068.25|6067.55|6068.38|6067.68|6068.38|6067.68|6068.25|6067.55|294
1734099950000|2024-12-13 14:25:50|6068.63|6067.93|6068.63|6067.93|6068.63|6067.93|6068.38|6067.68|141
1734099960000|2024-12-13 14:26:00|6068.75|6068.05|6068.88|6068.18|6069.38|6068.68|6068.75|6068.05|633
1734099970000|2024-12-13 14:26:10|6069|6068.3|6069.13|6068.43|6069.13|6068.43|6068.88|6068.18|45
1734099980000|2024-12-13 14:26:20|6069.25|6068.55|6069.38|6068.68|6069.88|6069.18|6069.25|6068.55|231
1734099990000|2024-12-13 14:26:30|6069.25|6068.55|6069.13|6068.43|6069.25|6068.55|6069.13|6068.43|120
1734100000000|2024-12-13 14:26:40|||||||||32
1734100010000|2024-12-13 14:26:50|6068.88|6068.18|6069.13|6068.43|6069.13|6068.43|6068.88|6068.18|203
1734100020000|2024-12-13 14:27:00|6068.88|6068.18|6069.13|6068.43|6069.13|6068.43|6068.88|6068.18|194
1734100030000|2024-12-13 14:27:10|6069.38|6068.68|6069.63|6068.93|6069.63|6068.93|6069.38|6068.68|240
1734100040000|2024-12-13 14:27:20|6069.38|6068.68|6069.38|6068.68|6069.63|6068.93|6069.38|6068.68|132
1734100050000|2024-12-13 14:27:30|6069.5|6068.8|6069.63|6068.93|6069.88|6069.18|6069.38|6068.68|232
1734100060000|2024-12-13 14:27:40|6069.75|6069.05|6069.38|6068.68|6069.75|6069.05|6069.38|6068.68|195
1734100070000|2024-12-13 14:27:50|6068.88|6068.18|6069.13|6068.43|6069.38|6068.68|6068.88|6068.18|942
1734100080000|2024-12-13 14:28:00|6069|6068.3|6068.88|6068.18|6069|6068.3|6068.38|6067.68|636
1734100090000|2024-12-13 14:28:10|6069|6068.3|6068.88|6068.18|6069.13|6068.43|6068.88|6068.18|350
1734100100000|2024-12-13 14:28:20|6069.13|6068.43|6069.13|6068.43|6069.38|6068.68|6068.88|6068.18|890
1734100110000|2024-12-13 14:28:30|6068.88|6068.18|6068.63|6067.93|6068.88|6068.18|6068.63|6067.93|420
1734100120000|2024-12-13 14:28:40|6068.5|6067.8|6068.88|6068.18|6068.88|6068.18|6068.5|6067.8|246
1734100130000|2024-12-13 14:28:50|6069.13|6068.43|6068.63|6067.93|6069.13|6068.43|6068.63|6067.93|284
1734100140000|2024-12-13 14:29:00|6068.13|6067.43|6068.88|6068.18|6068.88|6068.18|6067.88|6067.18|327
1734100150000|2024-12-13 14:29:10|6069.38|6068.68|6070.88|6070.18|6070.88|6070.18|6069.38|6068.68|1653
1734100160000|2024-12-13 14:29:20|6071.13|6070.43|6070.88|6070.18|6071.63|6070.93|6070.63|6069.93|770
1734100170000|2024-12-13 14:29:30|6071.13|6070.43|6071.63|6070.93|6071.88|6071.18|6071.13|6070.43|536
1734100180000|2024-12-13 14:29:40|6071.88|6071.18|6072.38|6071.68|6072.38|6071.68|6071.88|6071.18|891
1734100190000|2024-12-13 14:29:50|6072.13|6071.43|6072.38|6071.68|6072.63|6071.93|6071.63|6070.93|1068
1734100200000|2024-12-13 14:30:00|6072.28|6071.78|6068.28|6067.78|6072.28|6071.78|6068.28|6067.78|4113
1734100210000|2024-12-13 14:30:10|6068.53|6068.03|6070.03|6069.53|6070.03|6069.53|6068.28|6067.78|1980
1734100220000|2024-12-13 14:30:20|6069.78|6069.28|6071.78|6071.28|6071.78|6071.28|6069.78|6069.28|1786
1734100230000|2024-12-13 14:30:30|6071.53|6071.03|6072.03|6071.53|6072.03|6071.53|6071.28|6070.78|1443
1734100240000|2024-12-13 14:30:40|6072.28|6071.78|6072.03|6071.53|6072.78|6072.28|6072.03|6071.53|1141
1734100250000|2024-12-13 14:30:50|6072.28|6071.78|6071.78|6071.28|6072.28|6071.78|6071.53|6071.03|1714
1734100260000|2024-12-13 14:31:00|6072.03|6071.53|6069.53|6069.03|6072.03|6071.53|6069.53|6069.03|2160
1734100270000|2024-12-13 14:31:10|6069.78|6069.28|6070.28|6069.78|6070.53|6070.03|6069.53|6069.03|945
1734100280000|2024-12-13 14:31:20|6070.03|6069.53|6070.28|6069.78|6070.28|6069.78|6069.53|6069.03|1228
1734100290000|2024-12-13 14:31:30|6069.78|6069.28|6070.28|6069.78|6070.28|6069.78|6069.78|6069.28|1867
1734100300000|2024-12-13 14:31:40|6070.03|6069.53|6069.03|6068.53|6070.15|6069.65|6069.03|6068.53|3316
1734100310000|2024-12-13 14:31:50|6068.78|6068.28|6068.53|6068.03|6069.28|6068.78|6068.28|6067.78|2778
1734100320000|2024-12-13 14:32:00|6068.78|6068.28|6069.78|6069.28|6070.03|6069.53|6068.78|6068.28|1825
1734100330000|2024-12-13 14:32:10|6069.53|6069.03|6069.28|6068.78|6069.78|6069.28|6069.03|6068.53|794
1734100340000|2024-12-13 14:32:20|6069.53|6069.03|6069.28|6068.78|6069.53|6069.03|6069.03|6068.53|620
1734100350000|2024-12-13 14:32:30|6069.53|6069.03|6069.03|6068.53|6069.53|6069.03|6069.03|6068.53|953
1734100360000|2024-12-13 14:32:40|6069.28|6068.78|6069.78|6069.28|6069.78|6069.28|6068.78|6068.28|939
1734100370000|2024-12-13 14:32:50|6069.53|6069.03|6069.53|6069.03|6069.78|6069.28|6069.53|6069.03|1293
1734100380000|2024-12-13 14:33:00|6069.78|6069.28|6070.53|6070.03|6070.53|6070.03|6069.53|6069.03|1015
1734100390000|2024-12-13 14:33:10|6070.28|6069.78|6070.53|6070.03|6070.53|6070.03|6070.28|6069.78|966
1734100400000|2024-12-13 14:33:20|6070.78|6070.28|6070.78|6070.28|6071.28|6070.78|6070.28|6069.78|1018
1734100410000|2024-12-13 14:33:30|6070.53|6070.03|6070.53|6070.03|6070.53|6070.03|6069.78|6069.28|732
1734100420000|2024-12-13 14:33:40|6070.28|6069.78|6070.78|6070.28|6070.78|6070.28|6070.15|6069.65|565
1734100430000|2024-12-13 14:33:50|6071.03|6070.53|6071.78|6071.28|6071.78|6071.28|6070.78|6070.28|1509
1734100440000|2024-12-13 14:34:00|6072.03|6071.53|6071.78|6071.28|6072.03|6071.53|6071.78|6071.28|1266
1734100450000|2024-12-13 14:34:10|6072.03|6071.53|6071.53|6071.03|6072.03|6071.53|6071.28|6070.78|1121
1734100460000|2024-12-13 14:34:20|6071.28|6070.78|6071.78|6071.28|6071.78|6071.28|6071.03|6070.53|900
1734100470000|2024-12-13 14:34:30|6071.9|6071.4|6072.28|6071.78|6072.28|6071.78|6071.78|6071.28|559
1734100480000|2024-12-13 14:34:40|6072.53|6072.03|6072.78|6072.28|6073.03|6072.53|6072.28|6071.78|840
1734100490000|2024-12-13 14:34:50|6072.9|6072.4|6072.53|6072.03|6073.03|6072.53|6072.53|6072.03|1472
1734100500000|2024-12-13 14:35:00|6072.28|6071.78|6072.53|6072.03|6073.03|6072.53|6072.28|6071.78|1701
1734100510000|2024-12-13 14:35:10|6072.03|6071.53|6070.53|6070.03|6072.03|6071.53|6070.53|6070.03|1349
1734100520000|2024-12-13 14:35:20|6070.28|6069.78|6070.53|6070.03|6070.53|6070.03|6069.78|6069.28|1494
1734100530000|2024-12-13 14:35:30|6070.78|6070.28|6069.28|6068.78|6070.78|6070.28|6069.28|6068.78|1037
1734100540000|2024-12-13 14:35:40|6069.53|6069.03|6069.28|6068.78|6069.78|6069.28|6069.28|6068.78|1079
1734100550000|2024-12-13 14:35:50|6069.53|6069.03|6070.28|6069.78|6070.28|6069.78|6069.53|6069.03|1089
1734100560000|2024-12-13 14:36:00|6070.53|6070.03|6071.03|6070.53|6071.03|6070.53|6070.15|6069.65|1655
1734100570000|2024-12-13 14:36:10|6070.78|6070.28|6071.03|6070.53|6071.03|6070.53|6070.78|6070.28|577
1734100580000|2024-12-13 14:36:20|6071.28|6070.78|6071.78|6071.28|6071.78|6071.28|6071.28|6070.78|948
1734100590000|2024-12-13 14:36:30|6072.03|6071.53|6071.53|6071.03|6072.03|6071.53|6071.53|6071.03|642
1734100600000|2024-12-13 14:36:40|6071.78|6071.28|6073.03|6072.53|6073.03|6072.53|6071.78|6071.28|1027
1734100610000|2024-12-13 14:36:50|6072.78|6072.28|6072.78|6072.28|6073.03|6072.53|6072.78|6072.28|752
1734100620000|2024-12-13 14:37:00|6072.53|6072.03|6073.03|6072.53|6073.53|6073.03|6072.53|6072.03|1332
1734100630000|2024-12-13 14:37:10|6073.15|6072.65|6073.03|6072.53|6073.53|6073.03|6073.03|6072.53|450
1734100640000|2024-12-13 14:37:20|6072.78|6072.28|6073.78|6073.28|6073.78|6073.28|6072.78|6072.28|1076
1734100650000|2024-12-13 14:37:30|6074.03|6073.53|6073.53|6073.03|6074.03|6073.53|6073.53|6073.03|656
1734100660000|2024-12-13 14:37:40|6073.78|6073.28|6073.28|6072.78|6073.78|6073.28|6073.03|6072.53|1266
1734100670000|2024-12-13 14:37:50|6073.03|6072.53|6073.53|6073.03|6073.78|6073.28|6073.03|6072.53|579
1734100680000|2024-12-13 14:38:00|6073.28|6072.78|6072.78|6072.28|6073.28|6072.78|6072.28|6071.78|1223
1734100690000|2024-12-13 14:38:10|6073.03|6072.53|6072.53|6072.03|6073.03|6072.53|6072.53|6072.03|2115
1734100700000|2024-12-13 14:38:20|6072.28|6071.78|6072.28|6071.78|6072.28|6071.78|6072.03|6071.53|627
1734100710000|2024-12-13 14:38:30|6072.53|6072.03|6072.28|6071.78|6072.53|6072.03|6072.28|6071.78|968
1734100720000|2024-12-13 14:38:40|6072.15|6071.65|6072.03|6071.53|6072.28|6071.78|6072.03|6071.53|779
1734100730000|2024-12-13 14:38:50|6072.28|6071.78|6071.78|6071.28|6072.53|6072.03|6071.78|6071.28|565
1734100740000|2024-12-13 14:39:00|6071.9|6071.4|6072.28|6071.78|6072.28|6071.78|6071.03|6070.53|1118
1734100750000|2024-12-13 14:39:10|6072.4|6071.9|6072.53|6072.03|6073.03|6072.53|6072.4|6071.9|866
1734100760000|2024-12-13 14:39:20|6072.78|6072.28|6073.03|6072.53|6073.03|6072.53|6072.78|6072.28|479
1734100770000|2024-12-13 14:39:30|6073.28|6072.78|6073.78|6073.28|6073.78|6073.28|6073.28|6072.78|3540
1734100780000|2024-12-13 14:39:40|6073.53|6073.03|6073.78|6073.28|6073.78|6073.28|6073.53|6073.03|392
1734100790000|2024-12-13 14:39:50|6073.53|6073.03|6073.78|6073.28|6073.78|6073.28|6073.53|6073.03|595
1734100800000|2024-12-13 14:40:00|6074.03|6073.53|6074.03|6073.53|6074.28|6073.78|6074.03|6073.53|1445
1734100810000|2024-12-13 14:40:10|6074.28|6073.78|6074.28|6073.78|6074.28|6073.78|6074.03|6073.53|499
1734100820000|2024-12-13 14:40:20|6074.4|6073.9|6073.53|6073.03|6074.53|6074.03|6073.53|6073.03|1515
1734100830000|2024-12-13 14:40:30|6073.28|6072.78|6073.28|6072.78|6073.53|6073.03|6073.28|6072.78|1014
1734100840000|2024-12-13 14:40:40|6073.4|6072.9|6074.53|6074.03|6074.53|6074.03|6073.4|6072.9|677
1734100850000|2024-12-13 14:40:50|6074.28|6073.78|6074.28|6073.78|6074.28|6073.78|6073.78|6073.28|912
1734100860000|2024-12-13 14:41:00|6074.15|6073.65|6074.53|6074.03|6074.53|6074.03|6074.03|6073.53|792
1734100870000|2024-12-13 14:41:10|6074.78|6074.28|6074.28|6073.78|6074.78|6074.28|6074.28|6073.78|853
1734100880000|2024-12-13 14:41:20|6074.03|6073.53|6074.28|6073.78|6074.28|6073.78|6073.78|6073.28|524
1734100890000|2024-12-13 14:41:30|6074.03|6073.53|6074.28|6073.78|6074.28|6073.78|6074.03|6073.53|898
1734100900000|2024-12-13 14:41:40|6074.03|6073.53|6074.03|6073.53|6074.28|6073.78|6073.78|6073.28|591
1734100910000|2024-12-13 14:41:50|6074.28|6073.78|6074.53|6074.03|6074.53|6074.03|6074.15|6073.65|923
1734100920000|2024-12-13 14:42:00|6074.28|6073.78|6074.03|6073.53|6074.53|6074.03|6074.03|6073.53|3435
1734100930000|2024-12-13 14:42:10|6074.28|6073.78|6074.28|6073.78|6074.53|6074.03|6074.03|6073.53|380
1734100940000|2024-12-13 14:42:20|6074.53|6074.03|6074.53|6074.03|6074.78|6074.28|6074.53|6074.03|575
1734100950000|2024-12-13 14:42:30|6074.65|6074.15|6074.53|6074.03|6074.65|6074.15|6074.28|6073.78|1754
1734100960000|2024-12-13 14:42:40|6074.78|6074.28|6074.78|6074.28|6074.9|6074.4|6074.53|6074.03|808
1734100970000|2024-12-13 14:42:50|||||||||1941
1734100980000|2024-12-13 14:43:00|6075.03|6074.53|6075.28|6074.78|6075.28|6074.78|6075.03|6074.53|1652
1734100990000|2024-12-13 14:43:10|6075.53|6075.03|6076.03|6075.53|6076.03|6075.53|6075.53|6075.03|2546
1734101000000|2024-12-13 14:43:20|6075.53|6075.03|6075.78|6075.28|6075.78|6075.28|6075.53|6075.03|3204
1734101010000|2024-12-13 14:43:30|6076.03|6075.53|6076.03|6075.53|6076.03|6075.53|6076.03|6075.53|684
1734101020000|2024-12-13 14:43:40|6076.28|6075.78|6076.78|6076.28|6076.78|6076.28|6076.28|6075.78|822
1734101030000|2024-12-13 14:43:50|6076.53|6076.03|6076.28|6075.78|6076.53|6076.03|6076.03|6075.53|702
1734101040000|2024-12-13 14:44:00|6076.53|6076.03|6077.03|6076.53|6077.03|6076.53|6076.28|6075.78|839
1734101050000|2024-12-13 14:44:10|6076.78|6076.28|6076.78|6076.28|6077.03|6076.53|6076.78|6076.28|2691
1734101060000|2024-12-13 14:44:20|6077.03|6076.53|6076.78|6076.28|6077.03|6076.53|6076.53|6076.03|1068
1734101070000|2024-12-13 14:44:30|6077.03|6076.53|6077.28|6076.78|6077.53|6077.03|6077.03|6076.53|2404
1734101080000|2024-12-13 14:44:40|6076.78|6076.28|6076.28|6075.78|6076.78|6076.28|6076.28|6075.78|786
1734101090000|2024-12-13 14:44:50|6076.15|6075.65|6076.53|6076.03|6076.53|6076.03|6075.78|6075.28|1219
1734101100000|2024-12-13 14:45:00|6076.78|6076.28|6077.03|6076.53|6077.28|6076.78|6076.78|6076.28|1251
1734101110000|2024-12-13 14:45:10|6076.78|6076.28|6077.03|6076.53|6077.03|6076.53|6076.78|6076.28|763
1734101120000|2024-12-13 14:45:20|6076.78|6076.28|6077.03|6076.53|6077.03|6076.53|6076.53|6076.03|1908
1734101130000|2024-12-13 14:45:30|6077.15|6076.65|6077.28|6076.78|6077.28|6076.78|6077.15|6076.65|943
1734101140000|2024-12-13 14:45:40|6077.53|6077.03|6078.28|6077.78|6078.28|6077.78|6077.53|6077.03|1061
1734101150000|2024-12-13 14:45:50|6078.03|6077.53|6078.03|6077.53|6078.28|6077.78|6077.78|6077.28|671
1734101160000|2024-12-13 14:46:00|6077.78|6077.28|6077.78|6077.28|6077.78|6077.28|6077.28|6076.78|1183
1734101170000|2024-12-13 14:46:10|6078.03|6077.53|6078.53|6078.03|6078.53|6078.03|6078.03|6077.53|5892
1734101180000|2024-12-13 14:46:20|6078.78|6078.28|6078.53|6078.03|6078.78|6078.28|6078.53|6078.03|1173
1734101190000|2024-12-13 14:46:30|6078.78|6078.28|6078.78|6078.28|6078.78|6078.28|6078.65|6078.15|469
1734101200000|2024-12-13 14:46:40|6079.03|6078.53|6079.03|6078.53|6079.03|6078.53|6078.78|6078.28|1508
1734101210000|2024-12-13 14:46:50|6078.78|6078.28|6079.03|6078.53|6079.03|6078.53|6078.53|6078.03|2240
1734101220000|2024-12-13 14:47:00|6079.28|6078.78|6078.28|6077.78|6079.78|6079.28|6078.28|6077.78|2055
1734101230000|2024-12-13 14:47:10|6078.53|6078.03|6078.28|6077.78|6078.53|6078.03|6078.28|6077.78|600
1734101240000|2024-12-13 14:47:20|6078.03|6077.53|6078.78|6078.28|6078.78|6078.28|6078.03|6077.53|751
1734101250000|2024-12-13 14:47:30|6078.53|6078.03|6078.78|6078.28|6078.78|6078.28|6078.15|6077.65|1673
1734101260000|2024-12-13 14:47:40|6079.03|6078.53|6078.78|6078.28|6079.03|6078.53|6078.53|6078.03|641
1734101270000|2024-12-13 14:47:50|6078.53|6078.03|6078.53|6078.03|6078.53|6078.03|6078.28|6077.78|408
1734101280000|2024-12-13 14:48:00|6078.78|6078.28|6078.28|6077.78|6078.78|6078.28|6078.28|6077.78|1156
1734101290000|2024-12-13 14:48:10|6078.53|6078.03|6078.28|6077.78|6078.53|6078.03|6078.28|6077.78|395
1734101300000|2024-12-13 14:48:20|6078.03|6077.53|6078.53|6078.03|6078.53|6078.03|6078.03|6077.53|1433
1734101310000|2024-12-13 14:48:30|6078.4|6077.9|6079.28|6078.78|6079.28|6078.78|6078.4|6077.9|1098
1734101320000|2024-12-13 14:48:40|6079.03|6078.53|6079.03|6078.53|6079.28|6078.78|6078.78|6078.28|1057
1734101330000|2024-12-13 14:48:50|6078.78|6078.28|6079.03|6078.53|6079.03|6078.53|6078.78|6078.28|418
1734101340000|2024-12-13 14:49:00|6078.78|6078.28|6078.28|6077.78|6079.03|6078.53|6078.28|6077.78|1493
1734101350000|2024-12-13 14:49:10|6078.03|6077.53|6077.28|6076.78|6078.03|6077.53|6077.28|6076.78|908
1734101360000|2024-12-13 14:49:20|6077.53|6077.03|6077.78|6077.28|6077.9|6077.4|6077.53|6077.03|704
1734101370000|2024-12-13 14:49:30|6077.53|6077.03|6076.53|6076.03|6077.53|6077.03|6076.53|6076.03|776
1734101380000|2024-12-13 14:49:40|6076.78|6076.28|6077.28|6076.78|6077.28|6076.78|6076.78|6076.28|815
1734101390000|2024-12-13 14:49:50|6077.03|6076.53|6076.78|6076.28|6077.03|6076.53|6076.78|6076.28|422
1734101400000|2024-12-13 14:50:00|6077.03|6076.53|6076.03|6075.53|6077.28|6076.78|6076.03|6075.53|963
1734101410000|2024-12-13 14:50:10|6075.78|6075.28|6076.28|6075.78|6076.28|6075.78|6075.78|6075.28|427
1734101420000|2024-12-13 14:50:20|6076.53|6076.03|6075.78|6075.28|6076.53|6076.03|6075.78|6075.28|843
1734101430000|2024-12-13 14:50:30|6076.03|6075.53|6075.78|6075.28|6076.03|6075.53|6075.53|6075.03|785
1734101440000|2024-12-13 14:50:40|6075.53|6075.03|6076.03|6075.53|6076.03|6075.53|6075.53|6075.03|800
1734101450000|2024-12-13 14:50:50|6076.28|6075.78|6076.78|6076.28|6076.78|6076.28|6076.28|6075.78|466
1734101460000|2024-12-13 14:51:00|6077.03|6076.53|6077.78|6077.28|6077.78|6077.28|6077.03|6076.53|986
1734101470000|2024-12-13 14:51:10|6077.9|6077.4|6078.03|6077.53|6078.03|6077.53|6077.78|6077.28|3292
1734101480000|2024-12-13 14:51:20|||||||||244
1734101490000|2024-12-13 14:51:30|6078.28|6077.78|6077.53|6077.03|6078.28|6077.78|6077.53|6077.03|4483
1734101500000|2024-12-13 14:51:40|6077.28|6076.78|6077.28|6076.78|6077.28|6076.78|6076.78|6076.28|1120
1734101510000|2024-12-13 14:51:50|6077.53|6077.03|6077.53|6077.03|6077.78|6077.28|6077.53|6077.03|1615
1734101520000|2024-12-13 14:52:00|6077.03|6076.53|6077.53|6077.03|6077.53|6077.03|6077.03|6076.53|471
1734101530000|2024-12-13 14:52:10|6077.28|6076.78|6077.28|6076.78|6077.28|6076.78|6077.03|6076.53|1249
1734101540000|2024-12-13 14:52:20|6077.53|6077.03|6076.78|6076.28|6077.53|6077.03|6076.78|6076.28|353
1734101550000|2024-12-13 14:52:30|6076.65|6076.15|6076.53|6076.03|6076.78|6076.28|6076.28|6075.78|1147
1734101560000|2024-12-13 14:52:40|6076.78|6076.28|6075.28|6074.78|6076.78|6076.28|6075.28|6074.78|985
1734101570000|2024-12-13 14:52:50|6075.03|6074.53|6075.28|6074.78|6075.28|6074.78|6075.03|6074.53|734
1734101580000|2024-12-13 14:53:00|6075.03|6074.53|6075.03|6074.53|6075.28|6074.78|6074.28|6073.78|1977
1734101590000|2024-12-13 14:53:10|6074.78|6074.28|6074.53|6074.03|6074.78|6074.28|6073.78|6073.28|1081
1734101600000|2024-12-13 14:53:20|6074.78|6074.28|6074.28|6073.78|6075.03|6074.53|6074.28|6073.78|686
1734101610000|2024-12-13 14:53:30|6074.4|6073.9|6073.53|6073.03|6074.53|6074.03|6073.53|6073.03|1398
1734101620000|2024-12-13 14:53:40|6073.28|6072.78|6073.03|6072.53|6073.53|6073.03|6073.03|6072.53|1122
1734101630000|2024-12-13 14:53:50|6072.53|6072.03|6072.78|6072.28|6073.15|6072.65|6072.53|6072.03|3038
1734101640000|2024-12-13 14:54:00|6072.53|6072.03|6072.03|6071.53|6072.78|6072.28|6071.53|6071.03|1314
1734101650000|2024-12-13 14:54:10|6071.78|6071.28|6071.78|6071.28|6072.03|6071.53|6071.53|6071.03|554
1734101660000|2024-12-13 14:54:20|6071.53|6071.03|6071.03|6070.53|6071.53|6071.03|6070.53|6070.03|2054
1734101670000|2024-12-13 14:54:30|6071.28|6070.78|6070.78|6070.28|6071.53|6071.03|6070.53|6070.03|762
1734101680000|2024-12-13 14:54:40|6070.28|6069.78|6071.28|6070.78|6071.53|6071.03|6070.28|6069.78|718
1734101690000|2024-12-13 14:54:50|6071.53|6071.03|6071.28|6070.78|6071.78|6071.28|6071.28|6070.78|826
1734101700000|2024-12-13 14:55:00|6071.03|6070.53|6070.78|6070.28|6071.53|6071.03|6070.78|6070.28|739
1734101710000|2024-12-13 14:55:10|6071.03|6070.53|6071.03|6070.53|6071.28|6070.78|6070.53|6070.03|824
1734101720000|2024-12-13 14:55:20|6070.78|6070.28|6070.53|6070.03|6070.78|6070.28|6070.28|6069.78|664
1734101730000|2024-12-13 14:55:30|6070.28|6069.78|6070.28|6069.78|6070.4|6069.9|6070.03|6069.53|543
1734101740000|2024-12-13 14:55:40|6070.78|6070.28|6071.03|6070.53|6071.53|6071.03|6070.78|6070.28|726
1734101750000|2024-12-13 14:55:50|6071.28|6070.78|6071.03|6070.53|6071.78|6071.28|6071.03|6070.53|1007
1734101760000|2024-12-13 14:56:00|6070.78|6070.28|6070.53|6070.03|6071.03|6070.53|6070.53|6070.03|523
1734101770000|2024-12-13 14:56:10|6070.28|6069.78|6070.28|6069.78|6070.28|6069.78|6070.03|6069.53|857
1734101780000|2024-12-13 14:56:20|6070.4|6069.9|6070.03|6069.53|6070.53|6070.03|6070.03|6069.53|561
1734101790000|2024-12-13 14:56:30|6069.78|6069.28|6069.78|6069.28|6070.28|6069.78|6069.78|6069.28|611
1734101800000|2024-12-13 14:56:40|6070.03|6069.53|6069.28|6068.78|6070.28|6069.78|6069.28|6068.78|958
1734101810000|2024-12-13 14:56:50|6069.53|6069.03|6070.53|6070.03|6070.53|6070.03|6069.53|6069.03|698
1734101820000|2024-12-13 14:57:00|6070.78|6070.28|6069.78|6069.28|6070.78|6070.28|6069.53|6069.03|800
1734101830000|2024-12-13 14:57:10|6069.9|6069.4|6069.78|6069.28|6070.03|6069.53|6069.78|6069.28|737
1734101840000|2024-12-13 14:57:20|6069.9|6069.4|6070.28|6069.78|6070.78|6070.28|6069.9|6069.4|687
1734101850000|2024-12-13 14:57:30|6070.03|6069.53|6070.28|6069.78|6070.28|6069.78|6070.03|6069.53|345
1734101860000|2024-12-13 14:57:40|6070.53|6070.03|6071.28|6070.78|6071.28|6070.78|6070.28|6069.78|725
1734101870000|2024-12-13 14:57:50|6071.03|6070.53|6071.28|6070.78|6071.28|6070.78|6070.78|6070.28|840
1734101880000|2024-12-13 14:58:00|6071.53|6071.03|6072.53|6072.03|6072.78|6072.28|6071.53|6071.03|1363
1734101890000|2024-12-13 14:58:10|6072.28|6071.78|6072.53|6072.03|6072.78|6072.28|6072.28|6071.78|851
1734101900000|2024-12-13 14:58:20|6072.78|6072.28|6073.03|6072.53|6073.03|6072.53|6072.53|6072.03|3658
1734101910000|2024-12-13 14:58:30|6073.28|6072.78|6072.28|6071.78|6073.28|6072.78|6072.03|6071.53|2795
1734101920000|2024-12-13 14:58:40|6072.03|6071.53|6072.28|6071.78|6072.53|6072.03|6071.78|6071.28|469
1734101930000|2024-12-13 14:58:50|6072.4|6071.9|6072.03|6071.53|6072.4|6071.9|6071.78|6071.28|574
1734101940000|2024-12-13 14:59:00|6071.78|6071.28|6071.53|6071.03|6072.28|6071.78|6071.53|6071.03|863
1734101950000|2024-12-13 14:59:10|6071.28|6070.78|6071.03|6070.53|6071.78|6071.28|6071.03|6070.53|827
1734101960000|2024-12-13 14:59:20|6071.28|6070.78|6070.53|6070.03|6071.53|6071.03|6070.53|6070.03|1178
1734101970000|2024-12-13 14:59:30|6070.28|6069.78|6070.28|6069.78|6070.53|6070.03|6070.28|6069.78|756
1734101980000|2024-12-13 14:59:40|6070.03|6069.53|6069.53|6069.03|6070.03|6069.53|6069.28|6068.78|1105
1734101990000|2024-12-13 14:59:50|6069.28|6068.78|6070.03|6069.53|6070.03|6069.53|6069.28|6068.78|1053
1734102000000|2024-12-13 15:00:00|6070.28|6069.78|6069.28|6068.78|6070.53|6070.03|6069.03|6068.53|1810
1734102010000|2024-12-13 15:00:10|6069.03|6068.53|6069.53|6069.03|6069.53|6069.03|6069.03|6068.53|584
1734102020000|2024-12-13 15:00:20|6069.28|6068.78|6068.28|6067.78|6069.28|6068.78|6068.03|6067.53|1670
1734102030000|2024-12-13 15:00:30|6068.53|6068.03|6068.53|6068.03|6069.03|6068.53|6068.53|6068.03|987
1734102040000|2024-12-13 15:00:40|6068.78|6068.28|6068.28|6067.78|6068.78|6068.28|6068.03|6067.53|1702
1734102050000|2024-12-13 15:00:50|6068.03|6067.53|6068.28|6067.78|6068.53|6068.03|6068.03|6067.53|595
1734102060000|2024-12-13 15:01:00|6068.03|6067.53|6065.78|6065.28|6068.03|6067.53|6065.78|6065.28|4068
1734102070000|2024-12-13 15:01:10|6066.03|6065.53|6065.78|6065.28|6066.28|6065.78|6065.78|6065.28|1311
1734102080000|2024-12-13 15:01:20|6065.53|6065.03|6066.03|6065.53|6066.28|6065.78|6065.53|6065.03|1566
1734102090000|2024-12-13 15:01:30|6066.28|6065.78|6067.03|6066.53|6067.03|6066.53|6066.03|6065.53|2347
1734102100000|2024-12-13 15:01:40|6067.28|6066.78|6068.28|6067.78|6068.28|6067.78|6067.28|6066.78|2094
1734102110000|2024-12-13 15:01:50|6068.03|6067.53|6068.03|6067.53|6068.28|6067.78|6067.53|6067.03|875
1734102120000|2024-12-13 15:02:00|6067.78|6067.28|6067.53|6067.03|6067.78|6067.28|6067.28|6066.78|720
1734102130000|2024-12-13 15:02:10|6067.78|6067.28|6067.53|6067.03|6067.78|6067.28|6067.28|6066.78|1281
1734102140000|2024-12-13 15:02:20|6067.78|6067.28|6068.03|6067.53|6068.53|6068.03|6067.78|6067.28|688
1734102150000|2024-12-13 15:02:30|6068.28|6067.78|6067.53|6067.03|6068.28|6067.78|6067.28|6066.78|639
1734102160000|2024-12-13 15:02:40|6067.78|6067.28|6067.78|6067.28|6068.28|6067.78|6067.78|6067.28|1147
1734102170000|2024-12-13 15:02:50|6067.65|6067.15|6068.53|6068.03|6068.78|6068.28|6067.53|6067.03|1908
1734102180000|2024-12-13 15:03:00|6068.28|6067.78|6068.53|6068.03|6068.78|6068.28|6068.03|6067.53|572
1734102190000|2024-12-13 15:03:10|6068.78|6068.28|6068.53|6068.03|6068.78|6068.28|6068.03|6067.53|542
1734102200000|2024-12-13 15:03:20|6068.78|6068.28|6067.78|6067.28|6068.78|6068.28|6067.78|6067.28|791
1734102210000|2024-12-13 15:03:30|6067.53|6067.03|6067.03|6066.53|6068.03|6067.53|6067.03|6066.53|706
1734102220000|2024-12-13 15:03:40|6066.78|6066.28|6067.03|6066.53|6067.53|6067.03|6066.78|6066.28|792
1734102230000|2024-12-13 15:03:50|6067.28|6066.78|6067.28|6066.78|6067.28|6066.78|6066.78|6066.28|983
1734102240000|2024-12-13 15:04:00|6067.03|6066.53|6067.28|6066.78|6067.28|6066.78|6066.78|6066.28|1711
1734102250000|2024-12-13 15:04:10|6067.03|6066.53|6066.78|6066.28|6067.28|6066.78|6066.78|6066.28|534
1734102260000|2024-12-13 15:04:20|6067.03|6066.53|6066.53|6066.03|6067.03|6066.53|6066.4|6065.9|1602
1734102270000|2024-12-13 15:04:30|6066.78|6066.28|6066.53|6066.03|6066.78|6066.28|6066.28|6065.78|615
1734102280000|2024-12-13 15:04:40|6066.28|6065.78|6066.28|6065.78|6066.28|6065.78|6066.28|6065.78|438
1734102290000|2024-12-13 15:04:50|6066.03|6065.53|6066.28|6065.78|6066.53|6066.03|6065.28|6064.78|1187
1734102300000|2024-12-13 15:05:00|6066.03|6065.53|6066.28|6065.78|6067.03|6066.53|6066.03|6065.53|2181
1734102310000|2024-12-13 15:05:10|6066.03|6065.53|6066.53|6066.03|6066.53|6066.03|6066.03|6065.53|393
1734102320000|2024-12-13 15:05:20|6066.28|6065.78|6066.53|6066.03|6066.78|6066.28|6066.28|6065.78|536
1734102330000|2024-12-13 15:05:30|6066.65|6066.15|6066.53|6066.03|6067.03|6066.53|6066.53|6066.03|472
1734102340000|2024-12-13 15:05:40|6066.65|6066.15|6066.78|6066.28|6067.03|6066.53|6066.28|6065.78|589
1734102350000|2024-12-13 15:05:50|6066.53|6066.03|6066.53|6066.03|6066.78|6066.28|6066.53|6066.03|289
1734102360000|2024-12-13 15:06:00|6066.78|6066.28|6065.28|6064.78|6067.03|6066.53|6065.03|6064.53|1112
1734102370000|2024-12-13 15:06:10|6065.03|6064.53|6065.28|6064.78|6065.53|6065.03|6065.03|6064.53|611
1734102380000|2024-12-13 15:06:20|6065.53|6065.03|6065.28|6064.78|6065.53|6065.03|6065.28|6064.78|434
1734102390000|2024-12-13 15:06:30|6065.53|6065.03|6065.28|6064.78|6065.53|6065.03|6065.28|6064.78|518
1734102400000|2024-12-13 15:06:40|6065.03|6064.53|6064.03|6063.53|6065.03|6064.53|6064.03|6063.53|881
1734102410000|2024-12-13 15:06:50|6063.78|6063.28|6063.53|6063.03|6064.03|6063.53|6063.28|6062.78|1426
1734102420000|2024-12-13 15:07:00|6063.28|6062.78|6062.78|6062.28|6063.4|6062.9|6062.53|6062.03|2015
1734102430000|2024-12-13 15:07:10|6062.53|6062.03|6063.53|6063.03|6063.78|6063.28|6062.53|6062.03|824
1734102440000|2024-12-13 15:07:20|6063.28|6062.78|6062.53|6062.03|6063.4|6062.9|6062.53|6062.03|1060
1734102450000|2024-12-13 15:07:30|6062.78|6062.28|6062.28|6061.78|6062.78|6062.28|6062.28|6061.78|2858
1734102460000|2024-12-13 15:07:40|6062.53|6062.03|6061.03|6060.53|6062.53|6062.03|6060.53|6060.03|3046
1734102470000|2024-12-13 15:07:50|6061.28|6060.78|6062.03|6061.53|6062.03|6061.53|6061.28|6060.78|973
1734102480000|2024-12-13 15:08:00|6061.78|6061.28|6061.03|6060.53|6061.78|6061.28|6060.78|6060.28|2484
1734102490000|2024-12-13 15:08:10|6060.9|6060.4|6059.78|6059.28|6061.03|6060.53|6059.4|6058.9|3000
1734102500000|2024-12-13 15:08:20|6059.53|6059.03|6059.78|6059.28|6059.78|6059.28|6059.28|6058.78|2960
1734102510000|2024-12-13 15:08:30|6060.03|6059.53|6060.78|6060.28|6061.78|6061.28|6060.03|6059.53|2227
1734102520000|2024-12-13 15:08:40|6060.9|6060.4|6062.03|6061.53|6062.03|6061.53|6060.9|6060.4|922
1734102530000|2024-12-13 15:08:50|6061.78|6061.28|6063.28|6062.78|6063.53|6063.03|6061.78|6061.28|1082
1734102540000|2024-12-13 15:09:00|6063.03|6062.53|6063.53|6063.03|6063.53|6063.03|6063.03|6062.53|853
1734102550000|2024-12-13 15:09:10|6063.78|6063.28|6064.03|6063.53|6064.03|6063.53|6063.53|6063.03|997
1734102560000|2024-12-13 15:09:20|6064.28|6063.78|6063.78|6063.28|6064.28|6063.78|6063.78|6063.28|666
1734102570000|2024-12-13 15:09:30|6064.03|6063.53|6064.03|6063.53|6064.28|6063.78|6064.03|6063.53|439
1734102580000|2024-12-13 15:09:40|6064.28|6063.78|6063.53|6063.03|6064.28|6063.78|6063.53|6063.03|513
1734102590000|2024-12-13 15:09:50|6063.78|6063.28|6064.28|6063.78|6064.28|6063.78|6063.78|6063.28|756
1734102600000|2024-12-13 15:10:00|6064.03|6063.53|6063.53|6063.03|6064.28|6063.78|6063.28|6062.78|829
1734102610000|2024-12-13 15:10:10|6063.78|6063.28|6063.78|6063.28|6063.9|6063.4|6063.53|6063.03|747
1734102620000|2024-12-13 15:10:20|6063.53|6063.03|6064.28|6063.78|6064.28|6063.78|6063.53|6063.03|630
1734102630000|2024-12-13 15:10:30|6064.4|6063.9|6064.28|6063.78|6064.78|6064.28|6064.28|6063.78|821
1734102640000|2024-12-13 15:10:40|6064.03|6063.53|6065.03|6064.53|6065.03|6064.53|6064.03|6063.53|776
1734102650000|2024-12-13 15:10:50|6065.28|6064.78|6065.28|6064.78|6065.28|6064.78|6064.78|6064.28|678
1734102660000|2024-12-13 15:11:00|6065.03|6064.53|6065.28|6064.78|6065.28|6064.78|6064.53|6064.03|674
1734102670000|2024-12-13 15:11:10|6065.53|6065.03|6065.03|6064.53|6065.53|6065.03|6064.78|6064.28|561
1734102680000|2024-12-13 15:11:20|6064.78|6064.28|6063.78|6063.28|6064.78|6064.28|6063.53|6063.03|841
1734102690000|2024-12-13 15:11:30|6063.9|6063.4|6064.78|6064.28|6064.78|6064.28|6063.78|6063.28|543
1734102700000|2024-12-13 15:11:40|6064.53|6064.03|6065.03|6064.53|6065.03|6064.53|6064.53|6064.03|413
1734102710000|2024-12-13 15:11:50|6065.28|6064.78|6065.03|6064.53|6065.53|6065.03|6065.03|6064.53|636
1734102720000|2024-12-13 15:12:00|6065.28|6064.78|6065.28|6064.78|6065.53|6065.03|6065.28|6064.78|483
1734102730000|2024-12-13 15:12:10|6065.53|6065.03|6065.28|6064.78|6065.53|6065.03|6065.15|6064.65|464
1734102740000|2024-12-13 15:12:20|6065.15|6064.65|6064.78|6064.28|6065.15|6064.65|6064.28|6063.78|650
1734102750000|2024-12-13 15:12:30|6064.53|6064.03|6064.03|6063.53|6064.78|6064.28|6063.78|6063.28|743
1734102760000|2024-12-13 15:12:40|6064.78|6064.28|6065.28|6064.78|6065.53|6065.03|6064.53|6064.03|5517
1734102770000|2024-12-13 15:12:50|6065.03|6064.53|6065.53|6065.03|6065.53|6065.03|6064.78|6064.28|952
1734102780000|2024-12-13 15:13:00|6065.65|6065.15|6067.78|6067.28|6068.28|6067.78|6065.65|6065.15|2907
1734102790000|2024-12-13 15:13:10|6067.53|6067.03|6066.28|6065.78|6068.03|6067.53|6066.28|6065.78|4763
1734102800000|2024-12-13 15:13:20|6066.53|6066.03|6067.03|6066.53|6067.28|6066.78|6066.53|6066.03|1469
1734102810000|2024-12-13 15:13:30|6067.28|6066.78|6067.53|6067.03|6067.53|6067.03|6067.03|6066.53|555
1734102820000|2024-12-13 15:13:40|6067.78|6067.28|6067.53|6067.03|6067.78|6067.28|6067.28|6066.78|1100
1734102830000|2024-12-13 15:13:50|6067.28|6066.78|6067.03|6066.53|6067.53|6067.03|6067.03|6066.53|1226
1734102840000|2024-12-13 15:14:00|6066.78|6066.28|6067.03|6066.53|6067.28|6066.78|6066.78|6066.28|744
1734102850000|2024-12-13 15:14:10|6067.28|6066.78|6067.28|6066.78|6067.28|6066.78|6067.03|6066.53|1782
1734102860000|2024-12-13 15:14:20|6067.03|6066.53|6065.28|6064.78|6067.03|6066.53|6065.28|6064.78|1735
1734102870000|2024-12-13 15:14:30|6065.53|6065.03|6064.78|6064.28|6065.53|6065.03|6064.53|6064.03|1366
1734102880000|2024-12-13 15:14:40|6064.65|6064.15|6063.28|6062.78|6064.78|6064.28|6063.28|6062.78|1771
1734102890000|2024-12-13 15:14:50|6063.4|6062.9|6063.28|6062.78|6063.78|6063.28|6063.28|6062.78|987
1734102900000|2024-12-13 15:15:00|6063.53|6063.03|6063.28|6062.78|6063.78|6063.28|6063.28|6062.78|1389
1734102910000|2024-12-13 15:15:10|6063.15|6062.65|6063.78|6063.28|6063.78|6063.28|6063.15|6062.65|638
1734102920000|2024-12-13 15:15:20|6064.03|6063.53|6064.03|6063.53|6064.53|6064.03|6064.03|6063.53|467
1734102930000|2024-12-13 15:15:30|6064.28|6063.78|6064.03|6063.53|6064.28|6063.78|6064.03|6063.53|958
1734102940000|2024-12-13 15:15:40|6063.78|6063.28|6064.15|6063.65|6064.28|6063.78|6063.78|6063.28|555
1734102950000|2024-12-13 15:15:50|6064.03|6063.53|6064.28|6063.78|6064.28|6063.78|6063.78|6063.28|872
1734102960000|2024-12-13 15:16:00|6064.53|6064.03|6064.03|6063.53|6064.53|6064.03|6063.53|6063.03|626
1734102970000|2024-12-13 15:16:10|6063.78|6063.28|6063.28|6062.78|6063.78|6063.28|6063.28|6062.78|477
1734102980000|2024-12-13 15:16:20|6063.53|6063.03|6063.53|6063.03|6063.78|6063.28|6063.28|6062.78|550
1734102990000|2024-12-13 15:16:30|6063.65|6063.15|6064.53|6064.03|6064.53|6064.03|6063.53|6063.03|348
1734103000000|2024-12-13 15:16:40|6064.28|6063.78|6064.03|6063.53|6064.28|6063.78|6064.03|6063.53|194
1734103010000|2024-12-13 15:16:50|6063.78|6063.28|6064.53|6064.03|6064.78|6064.28|6063.78|6063.28|452
1734103020000|2024-12-13 15:17:00|6064.28|6063.78|6064.28|6063.78|6064.53|6064.03|6064.28|6063.78|411
1734103030000|2024-12-13 15:17:10|6064.53|6064.03|6064.03|6063.53|6064.53|6064.03|6064.03|6063.53|373
1734103040000|2024-12-13 15:17:20|6063.78|6063.28|6063.28|6062.78|6063.78|6063.28|6063.03|6062.53|1319
1734103050000|2024-12-13 15:17:30|6063.53|6063.03|6063.78|6063.28|6063.78|6063.28|6063.53|6063.03|569
1734103060000|2024-12-13 15:17:40|6064.03|6063.53|6064.28|6063.78|6064.28|6063.78|6064.03|6063.53|454
1734103070000|2024-12-13 15:17:50|6064.03|6063.53|6064.03|6063.53|6064.03|6063.53|6063.78|6063.28|350
1734103080000|2024-12-13 15:18:00|6063.78|6063.28|6063.53|6063.03|6064.03|6063.53|6063.28|6062.78|568
1734103090000|2024-12-13 15:18:10|6063.28|6062.78|6061.78|6061.28|6063.28|6062.78|6061.78|6061.28|735
1734103100000|2024-12-13 15:18:20|6061.53|6061.03|6062.28|6061.78|6062.28|6061.78|6061.53|6061.03|746
1734103110000|2024-12-13 15:18:30|6062.03|6061.53|6062.53|6062.03|6062.53|6062.03|6062.03|6061.53|339
1734103120000|2024-12-13 15:18:40|6062.78|6062.28|6062.53|6062.03|6063.28|6062.78|6062.03|6061.53|558
1734103130000|2024-12-13 15:18:50|6062.4|6061.9|6061.53|6061.03|6062.4|6061.9|6061.53|6061.03|469
1734103140000|2024-12-13 15:19:00|6061.28|6060.78|6060.53|6060.03|6061.78|6061.28|6060.28|6059.78|2028
1734103150000|2024-12-13 15:19:10|6060.28|6059.78|6059.78|6059.28|6060.53|6060.03|6059.78|6059.28|1669
1734103160000|2024-12-13 15:19:20|6060.03|6059.53|6060.03|6059.53|6060.03|6059.53|6059.53|6059.03|760
1734103170000|2024-12-13 15:19:30|6059.78|6059.28|6060.28|6059.78|6060.28|6059.78|6059.78|6059.28|536
1734103180000|2024-12-13 15:19:40|6060.03|6059.53|6060.28|6059.78|6060.53|6060.03|6060.03|6059.53|617
1734103190000|2024-12-13 15:19:50|6060.03|6059.53|6059.78|6059.28|6060.28|6059.78|6059.53|6059.03|544
1734103200000|2024-12-13 15:20:00|6060.03|6059.53|6060.53|6060.03|6061.28|6060.78|6060.03|6059.53|1601
1734103210000|2024-12-13 15:20:10|6060.4|6059.9|6060.28|6059.78|6060.78|6060.28|6060.03|6059.53|3472
1734103220000|2024-12-13 15:20:20|6060.53|6060.03|6060.53|6060.03|6061.28|6060.78|6060.28|6059.78|1111
1734103230000|2024-12-13 15:20:30|6060.28|6059.78|6060.28|6059.78|6060.53|6060.03|6060.03|6059.53|725
1734103240000|2024-12-13 15:20:40|6060.03|6059.53|6060.03|6059.53|6060.28|6059.78|6060.03|6059.53|567
1734103250000|2024-12-13 15:20:50|6059.53|6059.03|6059.53|6059.03|6059.53|6059.03|6059.28|6058.78|1188
1734103260000|2024-12-13 15:21:00|6059.78|6059.28|6059.78|6059.28|6060.28|6059.78|6059.4|6058.9|951
1734103270000|2024-12-13 15:21:10|6059.53|6059.03|6060.03|6059.53|6060.03|6059.53|6059.53|6059.03|496
1734103280000|2024-12-13 15:21:20|6059.78|6059.28|6060.78|6060.28|6060.78|6060.28|6059.78|6059.28|562
1734103290000|2024-12-13 15:21:30|6060.53|6060.03|6060.03|6059.53|6060.53|6060.03|6059.53|6059.03|699
1734103300000|2024-12-13 15:21:40|6059.78|6059.28|6059.78|6059.28|6060.03|6059.53|6059.53|6059.03|564
1734103310000|2024-12-13 15:21:50|6059.53|6059.03|6059.28|6058.78|6059.53|6059.03|6059.28|6058.78|682
1734103320000|2024-12-13 15:22:00|6059.53|6059.03|6060.28|6059.78|6060.28|6059.78|6059.53|6059.03|2803
1734103330000|2024-12-13 15:22:10|6060.15|6059.65|6059.78|6059.28|6060.53|6060.03|6059.53|6059.03|658
1734103340000|2024-12-13 15:22:20|6059.9|6059.4|6060.28|6059.78|6060.53|6060.03|6059.9|6059.4|442
1734103350000|2024-12-13 15:22:30|6060.4|6059.9|6060.28|6059.78|6060.53|6060.03|6060.03|6059.53|391
1734103360000|2024-12-13 15:22:40|6060.4|6059.9|6059.78|6059.28|6060.53|6060.03|6059.78|6059.28|636
1734103370000|2024-12-13 15:22:50|6060.03|6059.53|6060.53|6060.03|6060.53|6060.03|6059.78|6059.28|754
1734103380000|2024-12-13 15:23:00|6060.28|6059.78|6059.78|6059.28|6060.28|6059.78|6059.53|6059.03|654
1734103390000|2024-12-13 15:23:10|6059.53|6059.03|6059.53|6059.03|6059.53|6059.03|6059.28|6058.78|651
1734103400000|2024-12-13 15:23:20|6059.78|6059.28|6059.78|6059.28|6059.78|6059.28|6059.53|6059.03|569
1734103410000|2024-12-13 15:23:30|6059.9|6059.4|6059.78|6059.28|6060.78|6060.28|6059.78|6059.28|765
1734103420000|2024-12-13 15:23:40|6059.9|6059.4|6060.28|6059.78|6060.28|6059.78|6059.78|6059.28|470
1734103430000|2024-12-13 15:23:50|6060.03|6059.53|6059.78|6059.28|6060.28|6059.78|6059.78|6059.28|450
1734103440000|2024-12-13 15:24:00|6059.9|6059.4|6060.03|6059.53|6060.28|6059.78|6059.53|6059.03|461
1734103450000|2024-12-13 15:24:10|6059.78|6059.28|6059.78|6059.28|6059.9|6059.4|6059.53|6059.03|457
1734103460000|2024-12-13 15:24:20|6060.03|6059.53|6059.78|6059.28|6060.28|6059.78|6059.53|6059.03|522
1734103470000|2024-12-13 15:24:30|6059.53|6059.03|6059.53|6059.03|6059.78|6059.28|6059.53|6059.03|396
1734103480000|2024-12-13 15:24:40|6059.78|6059.28|6059.53|6059.03|6059.78|6059.28|6059.28|6058.78|910
1734103490000|2024-12-13 15:24:50|6059.28|6058.78|6060.03|6059.53|6060.03|6059.53|6059.28|6058.78|856
1734103500000|2024-12-13 15:25:00|6059.9|6059.4|6059.78|6059.28|6059.9|6059.4|6059.28|6058.78|1035
1734103510000|2024-12-13 15:25:10|6059.53|6059.03|6059.78|6059.28|6059.78|6059.28|6059.4|6058.9|507
1734103520000|2024-12-13 15:25:20|6059.53|6059.03|6059.28|6058.78|6059.78|6059.28|6059.28|6058.78|342
1734103530000|2024-12-13 15:25:30|6059.53|6059.03|6059.53|6059.03|6059.53|6059.03|6059.28|6058.78|458
1734103540000|2024-12-13 15:25:40|6059.78|6059.28|6059.28|6058.78|6059.78|6059.28|6059.28|6058.78|489
1734103550000|2024-12-13 15:25:50|||||||||915
1734103560000|2024-12-13 15:26:00|6058.78|6058.28|6058.78|6058.28|6058.78|6058.28|6058.78|6058.28|2134
1734103570000|2024-12-13 15:26:10|6058.53|6058.03|6058.53|6058.03|6058.78|6058.28|6058.53|6058.03|1255
1734103580000|2024-12-13 15:26:20|6058.28|6057.78|6058.28|6057.78|6058.53|6058.03|6058.28|6057.78|840
1734103590000|2024-12-13 15:26:30|6058.03|6057.53|6058.03|6057.53|6058.28|6057.78|6058.03|6057.53|3071
1734103600000|2024-12-13 15:26:40|6057.78|6057.28|6057.78|6057.28|6057.78|6057.28|6057.78|6057.28|1404
1734103610000|2024-12-13 15:26:50|6058.03|6057.53|6058.28|6057.78|6058.28|6057.78|6058.03|6057.53|451
1734103620000|2024-12-13 15:27:00|6058.53|6058.03|6059.28|6058.78|6059.53|6059.03|6058.53|6058.03|964
1734103630000|2024-12-13 15:27:10|6059.53|6059.03|6059.03|6058.53|6059.78|6059.28|6059.03|6058.53|1111
1734103640000|2024-12-13 15:27:20|6058.78|6058.28|6058.03|6057.53|6058.78|6058.28|6058.03|6057.53|756
1734103650000|2024-12-13 15:27:30|6058.15|6057.65|6058.53|6058.03|6058.53|6058.03|6058.03|6057.53|290
1734103660000|2024-12-13 15:27:40|6058.28|6057.78|6057.9|6057.4|6058.28|6057.78|6057.9|6057.4|339
1734103670000|2024-12-13 15:27:50|6057.78|6057.28|6058.28|6057.78|6058.28|6057.78|6057.78|6057.28|551
1734103680000|2024-12-13 15:28:00|6058.03|6057.53|6059.03|6058.53|6059.03|6058.53|6058.03|6057.53|799
1734103690000|2024-12-13 15:28:10|6059.28|6058.78|6060.28|6059.78|6060.28|6059.78|6059.28|6058.78|1018
1734103700000|2024-12-13 15:28:20|6060.15|6059.65|6061.53|6061.03|6061.53|6061.03|6060.15|6059.65|4429
1734103710000|2024-12-13 15:28:30|6061.28|6060.78|6060.78|6060.28|6061.28|6060.78|6060.28|6059.78|1217
1734103720000|2024-12-13 15:28:40|6060.65|6060.15|6060.53|6060.03|6061.03|6060.53|6060.53|6060.03|770
1734103730000|2024-12-13 15:28:50|6060.28|6059.78|6061.03|6060.53|6061.28|6060.78|6060.28|6059.78|472
1734103740000|2024-12-13 15:29:00|6061.28|6060.78|6060.03|6059.53|6061.53|6061.03|6060.03|6059.53|624
1734103750000|2024-12-13 15:29:10|6060.15|6059.65|6059.78|6059.28|6060.53|6060.03|6059.53|6059.03|462
1734103760000|2024-12-13 15:29:20|6059.53|6059.03|6058.28|6057.78|6059.53|6059.03|6058.28|6057.78|838
1734103770000|2024-12-13 15:29:30|6058.15|6057.65|6058.53|6058.03|6058.78|6058.28|6058.15|6057.65|731
1734103780000|2024-12-13 15:29:40|6058.28|6057.78|6058.53|6058.03|6058.53|6058.03|6058.03|6057.53|1669
1734103790000|2024-12-13 15:29:50|6058.78|6058.28|6058.53|6058.03|6059.03|6058.53|6058.53|6058.03|921
1734103800000|2024-12-13 15:30:00|6058.78|6058.28|6058.53|6058.03|6058.78|6058.28|6058.28|6057.78|1467
1734103810000|2024-12-13 15:30:10|6058.28|6057.78|6059.28|6058.78|6059.28|6058.78|6058.28|6057.78|1406
1734103820000|2024-12-13 15:30:20|6059.78|6059.28|6059.78|6059.28|6059.78|6059.28|6059.28|6058.78|1541
1734103830000|2024-12-13 15:30:30|6059.9|6059.4|6060.03|6059.53|6060.28|6059.78|6059.9|6059.4|1154
1734103840000|2024-12-13 15:30:40|6060.28|6059.78|6060.53|6060.03|6061.03|6060.53|6060.28|6059.78|1214
1734103850000|2024-12-13 15:30:50|6060.28|6059.78|6060.53|6060.03|6060.53|6060.03|6060.03|6059.53|930
1734103860000|2024-12-13 15:31:00|6060.78|6060.28|6060.53|6060.03|6060.78|6060.28|6060.03|6059.53|695
1734103870000|2024-12-13 15:31:10|6060.78|6060.28|6060.03|6059.53|6060.78|6060.28|6060.03|6059.53|383
1734103880000|2024-12-13 15:31:20|6060.28|6059.78|6059.78|6059.28|6060.53|6060.03|6059.78|6059.28|634
1734103890000|2024-12-13 15:31:30|6060.03|6059.53|6060.03|6059.53|6060.28|6059.78|6060.03|6059.53|1344
1734103900000|2024-12-13 15:31:40|6059.9|6059.4|6059.78|6059.28|6060.03|6059.53|6059.78|6059.28|1064
1734103910000|2024-12-13 15:31:50|6060.03|6059.53|6058.78|6058.28|6060.03|6059.53|6058.78|6058.28|948
1734103920000|2024-12-13 15:32:00|6059.03|6058.53|6058.53|6058.03|6059.03|6058.53|6058.28|6057.78|891
1734103930000|2024-12-13 15:32:10|6058.4|6057.9|6058.53|6058.03|6058.78|6058.28|6058.28|6057.78|496
1734103940000|2024-12-13 15:32:20|6058.28|6057.78|6058.03|6057.53|6058.28|6057.78|6058.03|6057.53|601
1734103950000|2024-12-13 15:32:30|6058.28|6057.78|6058.53|6058.03|6058.53|6058.03|6058.28|6057.78|696
1734103960000|2024-12-13 15:32:40|6058.28|6057.78|6058.53|6058.03|6058.53|6058.03|6058.28|6057.78|541
1734103970000|2024-12-13 15:32:50|6058.78|6058.28|6059.28|6058.78|6059.28|6058.78|6058.53|6058.03|251
1734103980000|2024-12-13 15:33:00|6059.03|6058.53|6058.78|6058.28|6059.03|6058.53|6058.78|6058.28|534
1734103990000|2024-12-13 15:33:10|6058.53|6058.03|6058.78|6058.28|6058.78|6058.28|6058.53|6058.03|360
1734104000000|2024-12-13 15:33:20|6059.03|6058.53|6058.28|6057.78|6059.03|6058.53|6058.28|6057.78|976
1734104010000|2024-12-13 15:33:30|6058.53|6058.03|6058.28|6057.78|6058.53|6058.03|6058.28|6057.78|929
1734104020000|2024-12-13 15:33:40|6058.4|6057.9|6058.28|6057.78|6058.53|6058.03|6058.28|6057.78|666
1734104030000|2024-12-13 15:33:50|6058.03|6057.53|6058.28|6057.78|6058.28|6057.78|6058.03|6057.53|261
1734104040000|2024-12-13 15:34:00|6058.03|6057.53|6058.28|6057.78|6058.78|6058.28|6058.03|6057.53|402
1734104050000|2024-12-13 15:34:10|6058.53|6058.03|6058.28|6057.78|6058.53|6058.03|6058.03|6057.53|434
1734104060000|2024-12-13 15:34:20|6058.15|6057.65|6058.03|6057.53|6058.15|6057.65|6058.03|6057.53|180
1734104070000|2024-12-13 15:34:30|6057.78|6057.28|6058.78|6058.28|6058.78|6058.28|6057.78|6057.28|1280
1734104080000|2024-12-13 15:34:40|6058.53|6058.03|6058.28|6057.78|6058.53|6058.03|6058.28|6057.78|179
1734104090000|2024-12-13 15:34:50|6058.03|6057.53|6058.03|6057.53|6058.28|6057.78|6058.03|6057.53|215
1734104100000|2024-12-13 15:35:00|6057.78|6057.28|6058.03|6057.53|6058.28|6057.78|6057.78|6057.28|1667
1734104110000|2024-12-13 15:35:10|6058.28|6057.78|6058.78|6058.28|6058.78|6058.28|6058.28|6057.78|668
1734104120000|2024-12-13 15:35:20|6059.03|6058.53|6059.03|6058.53|6059.78|6059.28|6059.03|6058.53|1868
1734104130000|2024-12-13 15:35:30|6058.9|6058.4|6059.03|6058.53|6059.28|6058.78|6058.78|6058.28|932
1734104140000|2024-12-13 15:35:40|6058.78|6058.28|6058.03|6057.53|6058.78|6058.28|6057.78|6057.28|686
1734104150000|2024-12-13 15:35:50|6058.28|6057.78|6058.28|6057.78|6058.65|6058.15|6058.28|6057.78|497
1734104160000|2024-12-13 15:36:00|6058.03|6057.53|6058.03|6057.53|6058.53|6058.03|6058.03|6057.53|484
1734104170000|2024-12-13 15:36:10|6057.9|6057.4|6058.03|6057.53|6058.28|6057.78|6057.78|6057.28|453
1734104180000|2024-12-13 15:36:20|||||||||435
1734104190000|2024-12-13 15:36:30|6057.78|6057.28|6057.53|6057.03|6057.78|6057.28|6057.53|6057.03|1380
1734104200000|2024-12-13 15:36:40|6057.78|6057.28|6057.78|6057.28|6057.78|6057.28|6057.78|6057.28|280
1734104210000|2024-12-13 15:36:50|6057.53|6057.03|6058.03|6057.53|6058.03|6057.53|6057.53|6057.03|469
1734104220000|2024-12-13 15:37:00|6058.28|6057.78|6057.78|6057.28|6058.28|6057.78|6057.78|6057.28|515
1734104230000|2024-12-13 15:37:10|6058.03|6057.53|6058.03|6057.53|6058.28|6057.78|6057.78|6057.28|406
1734104240000|2024-12-13 15:37:20|6057.78|6057.28|6057.03|6056.53|6058.03|6057.53|6057.03|6056.53|1442
1734104250000|2024-12-13 15:37:30|6057.28|6056.78|6057.03|6056.53|6057.28|6056.78|6057.03|6056.53|585
1734104260000|2024-12-13 15:37:40|6057.28|6056.78|6057.28|6056.78|6057.53|6057.03|6057.28|6056.78|559
1734104270000|2024-12-13 15:37:50|6057.53|6057.03|6057.03|6056.53|6057.53|6057.03|6057.03|6056.53|487
1734104280000|2024-12-13 15:38:00|6056.53|6056.03|6057.28|6056.78|6057.53|6057.03|6056.53|6056.03|2127
1734104290000|2024-12-13 15:38:10|6057.03|6056.53|6057.28|6056.78|6057.28|6056.78|6057.03|6056.53|641
1734104300000|2024-12-13 15:38:20|6057.03|6056.53|6057.28|6056.78|6057.53|6057.03|6057.03|6056.53|551
1734104310000|2024-12-13 15:38:30|6057.53|6057.03|6057.03|6056.53|6057.53|6057.03|6057.03|6056.53|476
1734104320000|2024-12-13 15:38:40|6056.78|6056.28|6056.78|6056.28|6057.03|6056.53|6056.78|6056.28|602
1734104330000|2024-12-13 15:38:50|6056.9|6056.4|6056.78|6056.28|6056.9|6056.4|6056.78|6056.28|416
1734104340000|2024-12-13 15:39:00|6056.53|6056.03|6056.78|6056.28|6057.03|6056.53|6056.53|6056.03|639
1734104350000|2024-12-13 15:39:10|6057.03|6056.53|6057.03|6056.53|6057.28|6056.78|6057.03|6056.53|1181
1734104360000|2024-12-13 15:39:20|6057.15|6056.65|6057.28|6056.78|6057.53|6057.03|6057.15|6056.65|523
1734104370000|2024-12-13 15:39:30|6057.03|6056.53|6057.28|6056.78|6057.53|6057.03|6057.03|6056.53|850
1734104380000|2024-12-13 15:39:40|6057.03|6056.53|6057.03|6056.53|6057.03|6056.53|6056.78|6056.28|513
1734104390000|2024-12-13 15:39:50|6056.78|6056.28|6056.78|6056.28|6056.9|6056.4|6056.78|6056.28|253
1734104400000|2024-12-13 15:40:00|6056.9|6056.4|6056.78|6056.28|6056.9|6056.4|6056.53|6056.03|497
1734104410000|2024-12-13 15:40:10|6057.03|6056.53|6055.03|6054.53|6057.03|6056.53|6054.78|6054.28|4033
1734104420000|2024-12-13 15:40:20|6054.53|6054.03|6054.28|6053.78|6054.78|6054.28|6054.03|6053.53|2527
1734104430000|2024-12-13 15:40:30|6054.4|6053.9|6053.03|6052.53|6054.53|6054.03|6052.78|6052.28|2176
1734104440000|2024-12-13 15:40:40|6052.78|6052.28|6052.28|6051.78|6052.78|6052.28|6051.28|6050.78|3965
1734104450000|2024-12-13 15:40:50|6052.03|6051.53|6050.28|6049.78|6052.03|6051.53|6049.78|6049.28|3604
1734104460000|2024-12-13 15:41:00|6050.78|6050.28|6049.53|6049.03|6051.28|6050.78|6047.03|6046.53|8136
1734104470000|2024-12-13 15:41:10|6049.78|6049.28|6051.03|6050.53|6051.03|6050.53|6048.78|6048.28|3046
1734104480000|2024-12-13 15:41:20|6051.28|6050.78|6048.53|6048.03|6051.28|6050.78|6048.53|6048.03|2158
1734104490000|2024-12-13 15:41:30|6048.78|6048.28|6047.78|6047.28|6049.28|6048.78|6047.53|6047.03|1762
1734104500000|2024-12-13 15:41:40|6048.28|6047.78|6047.53|6047.03|6048.78|6048.28|6047.03|6046.53|2093
1734104510000|2024-12-13 15:41:50|6047.78|6047.28|6046.53|6046.03|6047.78|6047.28|6046.53|6046.03|1620
1734104520000|2024-12-13 15:42:00|6046.78|6046.28|6046.28|6045.78|6047.28|6046.78|6046.28|6045.78|1295
1734104530000|2024-12-13 15:42:10|6046.53|6046.03|6046.03|6045.53|6047.28|6046.78|6045.53|6045.03|1899
1734104540000|2024-12-13 15:42:20|6045.78|6045.28|6045.03|6044.53|6045.78|6045.28|6044.78|6044.28|2062
1734104550000|2024-12-13 15:42:30|6044.78|6044.28|6045.28|6044.78|6045.78|6045.28|6044.78|6044.28|2522
1734104560000|2024-12-13 15:42:40|6045.03|6044.53|6045.03|6044.53|6045.28|6044.78|6044.28|6043.78|1899
1734104570000|2024-12-13 15:42:50|6044.78|6044.28|6044.78|6044.28|6045.03|6044.53|6044.78|6044.28|1529
1734104580000|2024-12-13 15:43:00|6045.28|6044.78|6046.03|6045.53|6046.53|6046.03|6045.28|6044.78|3205
1734104590000|2024-12-13 15:43:10|6045.53|6045.03|6046.78|6046.28|6046.78|6046.28|6045.53|6045.03|2565
1734104600000|2024-12-13 15:43:20|6046.53|6046.03|6046.03|6045.53|6047.03|6046.53|6045.78|6045.28|1152
1734104610000|2024-12-13 15:43:30|6046.28|6045.78|6046.28|6045.78|6046.53|6046.03|6046.03|6045.53|720
1734104620000|2024-12-13 15:43:40|6046.03|6045.53|6044.78|6044.28|6046.03|6045.53|6044.78|6044.28|1069
1734104630000|2024-12-13 15:43:50|6044.53|6044.03|6045.78|6045.28|6045.78|6045.28|6044.53|6044.03|1061
1734104640000|2024-12-13 15:44:00|6045.53|6045.03|6045.03|6044.53|6045.53|6045.03|6044.78|6044.28|1146
1734104650000|2024-12-13 15:44:10|6044.9|6044.4|6046.03|6045.53|6046.28|6045.78|6044.53|6044.03|1041
1734104660000|2024-12-13 15:44:20|6045.78|6045.28|6046.53|6046.03|6046.53|6046.03|6045.78|6045.28|473
1734104670000|2024-12-13 15:44:30|6046.28|6045.78|6045.78|6045.28|6046.53|6046.03|6045.53|6045.03|1108
1734104680000|2024-12-13 15:44:40|6046.03|6045.53|6045.53|6045.03|6046.28|6045.78|6045.53|6045.03|555
1734104690000|2024-12-13 15:44:50|6045.78|6045.28|6046.28|6045.78|6046.78|6046.28|6045.78|6045.28|1400
1734104700000|2024-12-13 15:45:00|6046.4|6045.9|6046.03|6045.53|6046.4|6045.9|6045.28|6044.78|991
1734104710000|2024-12-13 15:45:10|6045.9|6045.4|6047.03|6046.53|6047.03|6046.53|6045.78|6045.28|1077
1734104720000|2024-12-13 15:45:20|6046.78|6046.28|6047.03|6046.53|6047.03|6046.53|6046.53|6046.03|1636
1734104730000|2024-12-13 15:45:30|6046.9|6046.4|6046.53|6046.03|6047.03|6046.53|6046.28|6045.78|1470
1734104740000|2024-12-13 15:45:40|6046.28|6045.78|6047.15|6046.65|6047.28|6046.78|6046.28|6045.78|971
1734104750000|2024-12-13 15:45:50|6047.03|6046.53|6046.78|6046.28|6047.03|6046.53|6046.53|6046.03|1144
1734104760000|2024-12-13 15:46:00|6047.03|6046.53|6049.03|6048.53|6049.03|6048.53|6047.03|6046.53|1715
1734104770000|2024-12-13 15:46:10|6049.28|6048.78|6049.28|6048.78|6049.28|6048.78|6048.78|6048.28|1048
1734104780000|2024-12-13 15:46:20|6049.53|6049.03|6049.53|6049.03|6050.03|6049.53|6049.53|6049.03|1296
1734104790000|2024-12-13 15:46:30|6049.78|6049.28|6048.78|6048.28|6049.78|6049.28|6048.53|6048.03|591
1734104800000|2024-12-13 15:46:40|6048.65|6048.15|6048.53|6048.03|6048.78|6048.28|6048.28|6047.78|797
1734104810000|2024-12-13 15:46:50|6048.4|6047.9|6048.53|6048.03|6048.53|6048.03|6048.03|6047.53|478
1734104820000|2024-12-13 15:47:00|6048.28|6047.78|6049.28|6048.78|6049.28|6048.78|6048.28|6047.78|860
1734104830000|2024-12-13 15:47:10|6049.03|6048.53|6050.03|6049.53|6050.53|6050.03|6049.03|6048.53|1045
1734104840000|2024-12-13 15:47:20|6050.28|6049.78|6050.03|6049.53|6050.28|6049.78|6049.78|6049.28|982
1734104850000|2024-12-13 15:47:30|6050.28|6049.78|6050.78|6050.28|6050.78|6050.28|6050.03|6049.53|695
1734104860000|2024-12-13 15:47:40|6051.03|6050.53|6050.78|6050.28|6051.53|6051.03|6050.78|6050.28|1115
1734104870000|2024-12-13 15:47:50|6050.53|6050.03|6049.53|6049.03|6050.78|6050.28|6049.28|6048.78|861
1734104880000|2024-12-13 15:48:00|6049.78|6049.28|6050.03|6049.53|6050.28|6049.78|6049.53|6049.03|742
1734104890000|2024-12-13 15:48:10|6050.28|6049.78|6050.03|6049.53|6050.53|6050.03|6049.53|6049.03|955
1734104900000|2024-12-13 15:48:20|6050.28|6049.78|6049.78|6049.28|6050.28|6049.78|6049.78|6049.28|499
1734104910000|2024-12-13 15:48:30|6050.03|6049.53|6049.78|6049.28|6050.28|6049.78|6049.78|6049.28|556
1734104920000|2024-12-13 15:48:40|6049.65|6049.15|6049.78|6049.28|6050.03|6049.53|6049.53|6049.03|478
1734104930000|2024-12-13 15:48:50|6050.03|6049.53|6050.03|6049.53|6050.03|6049.53|6050.03|6049.53|349
1734104940000|2024-12-13 15:49:00|6050.28|6049.78|6050.28|6049.78|6050.78|6050.28|6049.78|6049.28|529
1734104950000|2024-12-13 15:49:10|6050.53|6050.03|6050.78|6050.28|6051.03|6050.53|6050.53|6050.03|482
1734104960000|2024-12-13 15:49:20|6051.03|6050.53|6050.78|6050.28|6051.03|6050.53|6050.53|6050.03|2865
1734104970000|2024-12-13 15:49:30|6050.53|6050.03|6050.65|6050.15|6050.78|6050.28|6050.28|6049.78|684
1734104980000|2024-12-13 15:49:40|6050.78|6050.28|6051.03|6050.53|6051.15|6050.65|6050.53|6050.03|775
1734104990000|2024-12-13 15:49:50|6050.9|6050.4|6050.78|6050.28|6051.03|6050.53|6050.78|6050.28|307
1734105000000|2024-12-13 15:50:00|6051.03|6050.53|6051.03|6050.53|6051.28|6050.78|6050.78|6050.28|598
1734105010000|2024-12-13 15:50:10|6050.78|6050.28|6050.03|6049.53|6051.03|6050.53|6050.03|6049.53|585
1734105020000|2024-12-13 15:50:20|6049.78|6049.28|6047.78|6047.28|6049.78|6049.28|6047.28|6046.78|2672
1734105030000|2024-12-13 15:50:30|6047.53|6047.03|6047.28|6046.78|6047.78|6047.28|6047.28|6046.78|836
1734105040000|2024-12-13 15:50:40|6047.03|6046.53|6046.28|6045.78|6047.28|6046.78|6045.78|6045.28|1300
1734105050000|2024-12-13 15:50:50|6046.4|6045.9|6046.28|6045.78|6046.53|6046.03|6046.03|6045.53|1034
1734105060000|2024-12-13 15:51:00|6046.53|6046.03|6046.03|6045.53|6046.78|6046.28|6046.03|6045.53|1395
1734105070000|2024-12-13 15:51:10|6045.78|6045.28|6045.28|6044.78|6045.78|6045.28|6044.78|6044.28|2792
1734105080000|2024-12-13 15:51:20|6045.03|6044.53|6044.78|6044.28|6045.03|6044.53|6044.53|6044.03|1507
1734105090000|2024-12-13 15:51:30|6044.53|6044.03|6044.53|6044.03|6045.03|6044.53|6044.53|6044.03|1078
1734105100000|2024-12-13 15:51:40|6044.78|6044.28|6044.28|6043.78|6045.03|6044.53|6044.03|6043.53|1843
1734105110000|2024-12-13 15:51:50|6044.53|6044.03|6044.53|6044.03|6045.03|6044.53|6044.28|6043.78|1098
1734105120000|2024-12-13 15:52:00|6044.65|6044.15|6046.53|6046.03|6046.53|6046.03|6044.65|6044.15|1187
1734105130000|2024-12-13 15:52:10|6046.28|6045.78|6045.53|6045.03|6046.28|6045.78|6045.53|6045.03|1145
1734105140000|2024-12-13 15:52:20|6045.78|6045.28|6045.78|6045.28|6046.03|6045.53|6045.78|6045.28|667
1734105150000|2024-12-13 15:52:30|6045.65|6045.15|6044.78|6044.28|6045.65|6045.15|6044.53|6044.03|1674
1734105160000|2024-12-13 15:52:40|6045.53|6045.03|6044.78|6044.28|6045.53|6045.03|6044.78|6044.28|945
1734105170000|2024-12-13 15:52:50|6044.65|6044.15|6044.28|6043.78|6044.78|6044.28|6044.28|6043.78|972
1734105180000|2024-12-13 15:53:00|6044.53|6044.03|6044.78|6044.28|6044.78|6044.28|6044.53|6044.03|1018
1734105190000|2024-12-13 15:53:10|6044.53|6044.03|6045.03|6044.53|6045.03|6044.53|6044.28|6043.78|1036
1734105200000|2024-12-13 15:53:20|6044.78|6044.28|6044.28|6043.78|6045.03|6044.53|6044.28|6043.78|340
1734105210000|2024-12-13 15:53:30|6044.53|6044.03|6044.78|6044.28|6044.78|6044.28|6043.03|6042.53|3191
1734105220000|2024-12-13 15:53:40|6045.03|6044.53|6046.03|6045.53|6046.53|6046.03|6045.03|6044.53|1132
1734105230000|2024-12-13 15:53:50|6046.28|6045.78|6048.03|6047.53|6048.03|6047.53|6046.28|6045.78|1034
1734105240000|2024-12-13 15:54:00|6047.78|6047.28|6047.78|6047.28|6048.28|6047.78|6047.53|6047.03|989
1734105250000|2024-12-13 15:54:10|6047.65|6047.15|6047.78|6047.28|6048.03|6047.53|6047.53|6047.03|411
1734105260000|2024-12-13 15:54:20|6047.53|6047.03|6046.78|6046.28|6047.78|6047.28|6046.53|6046.03|522
1734105270000|2024-12-13 15:54:30|6047.03|6046.53|6045.78|6045.28|6047.03|6046.53|6045.78|6045.28|1776
1734105280000|2024-12-13 15:54:40|6046.03|6045.53|6045.78|6045.28|6046.28|6045.78|6045.78|6045.28|343
1734105290000|2024-12-13 15:54:50|6046.03|6045.53|6045.28|6044.78|6046.03|6045.53|6045.03|6044.53|586
1734105300000|2024-12-13 15:55:00|6045.53|6045.03|6047.15|6046.65|6047.28|6046.78|6045.28|6044.78|1828
1734105310000|2024-12-13 15:55:10|6047.03|6046.53|6047.03|6046.53|6047.28|6046.78|6046.78|6046.28|793
1734105320000|2024-12-13 15:55:20|6047.15|6046.65|6046.53|6046.03|6047.15|6046.65|6046.28|6045.78|396
1734105330000|2024-12-13 15:55:30|6046.28|6045.78|6046.53|6046.03|6046.78|6046.28|6045.78|6045.28|719
1734105340000|2024-12-13 15:55:40|6046.28|6045.78|6046.03|6045.53|6046.53|6046.03|6045.53|6045.03|496
1734105350000|2024-12-13 15:55:50|6045.78|6045.28|6046.28|6045.78|6046.28|6045.78|6045.78|6045.28|1752
1734105360000|2024-12-13 15:56:00|6046.03|6045.53|6046.03|6045.53|6046.28|6045.78|6046.03|6045.53|1052
1734105370000|2024-12-13 15:56:10|6045.78|6045.28|6045.78|6045.28|6046.03|6045.53|6045.53|6045.03|410
1734105380000|2024-12-13 15:56:20|6045.53|6045.03|6044.53|6044.03|6045.78|6045.28|6044.53|6044.03|775
1734105390000|2024-12-13 15:56:30|6044.78|6044.28|6044.53|6044.03|6045.53|6045.03|6044.53|6044.03|612
1734105400000|2024-12-13 15:56:40|6044.03|6043.53|6044.03|6043.53|6044.28|6043.78|6044.03|6043.53|748
1734105410000|2024-12-13 15:56:50|6044.15|6043.65|6044.78|6044.28|6044.78|6044.28|6044.03|6043.53|664
1734105420000|2024-12-13 15:57:00|6044.53|6044.03|6045.28|6044.78|6045.78|6045.28|6044.53|6044.03|1006
1734105430000|2024-12-13 15:57:10|6045.4|6044.9|6046.78|6046.28|6047.03|6046.53|6045.4|6044.9|513
1734105440000|2024-12-13 15:57:20|6046.53|6046.03|6045.53|6045.03|6046.53|6046.03|6045.28|6044.78|571
1734105450000|2024-12-13 15:57:30|6045.28|6044.78|6045.03|6044.53|6045.28|6044.78|6044.9|6044.4|404
1734105460000|2024-12-13 15:57:40|6045.28|6044.78|6044.78|6044.28|6045.28|6044.78|6044.28|6043.78|944
1734105470000|2024-12-13 15:57:50|6044.53|6044.03|6044.78|6044.28|6044.9|6044.4|6044.28|6043.78|520
1734105480000|2024-12-13 15:58:00|6044.53|6044.03|6044.53|6044.03|6045.28|6044.78|6044.53|6044.03|436
1734105490000|2024-12-13 15:58:10|6044.28|6043.78|6044.03|6043.53|6044.53|6044.03|6043.9|6043.4|798
1734105500000|2024-12-13 15:58:20|6043.78|6043.28|6044.03|6043.53|6044.03|6043.53|6043.78|6043.28|1774
1734105510000|2024-12-13 15:58:30|6044.28|6043.78|6043.9|6043.4|6044.53|6044.03|6043.78|6043.28|602
1734105520000|2024-12-13 15:58:40|6044.03|6043.53|6043.53|6043.03|6044.28|6043.78|6043.53|6043.03|638
1734105530000|2024-12-13 15:58:50|6044.03|6043.53|6043.78|6043.28|6044.03|6043.53|6043.53|6043.03|600
1734105540000|2024-12-13 15:59:00|6043.53|6043.03|6043.28|6042.78|6044.28|6043.78|6043.03|6042.53|966
1734105550000|2024-12-13 15:59:10|6043.03|6042.53|6043.53|6043.03|6043.78|6043.28|6043.03|6042.53|581
1734105560000|2024-12-13 15:59:20|6043.28|6042.78|6043.78|6043.28|6043.78|6043.28|6043.03|6042.53|669
1734105570000|2024-12-13 15:59:30|6043.53|6043.03|6043.28|6042.78|6043.53|6043.03|6043.15|6042.65|409
1734105580000|2024-12-13 15:59:40|6043.15|6042.65|6043.53|6043.03|6043.53|6043.03|6043.03|6042.53|858
1734105590000|2024-12-13 15:59:50|6043.28|6042.78|6043.03|6042.53|6043.4|6042.9|6043.03|6042.53|1097
1734105600000|2024-12-13 16:00:00|6043.28|6042.78|6042.03|6041.53|6043.28|6042.78|6042.03|6041.53|2224
1734105610000|2024-12-13 16:00:10|6042.28|6041.78|6042.78|6042.28|6043.28|6042.78|6042.03|6041.53|1173
1734105620000|2024-12-13 16:00:20|6042.53|6042.03|6043.03|6042.53|6043.78|6043.28|6042.28|6041.78|1818
1734105630000|2024-12-13 16:00:30|6042.78|6042.28|6043.53|6043.03|6044.03|6043.53|6042.78|6042.28|1142
1734105640000|2024-12-13 16:00:40|6043.28|6042.78|6042.28|6041.78|6043.4|6042.9|6042.28|6041.78|713
1734105650000|2024-12-13 16:00:50|6042.53|6042.03|6043.28|6042.78|6043.53|6043.03|6042.53|6042.03|654
1734105660000|2024-12-13 16:01:00|6043.03|6042.53|6041.78|6041.28|6043.53|6043.03|6041.28|6040.78|1670
1734105670000|2024-12-13 16:01:10|6041.53|6041.03|6041.53|6041.03|6042.03|6041.53|6041.28|6040.78|1140
1734105680000|2024-12-13 16:01:20|6041.78|6041.28|6041.53|6041.03|6042.28|6041.78|6041.53|6041.03|648
1734105690000|2024-12-13 16:01:30|6041.28|6040.78|6041.53|6041.03|6041.53|6041.03|6041.03|6040.53|1183
1734105700000|2024-12-13 16:01:40|6041.78|6041.28|6040.53|6040.03|6041.78|6041.28|6040.28|6039.78|1280
1734105710000|2024-12-13 16:01:50|6040.78|6040.28|6040.53|6040.03|6040.78|6040.28|6040.03|6039.53|1240
1734105720000|2024-12-13 16:02:00|6040.28|6039.78|6040.78|6040.28|6041.28|6040.78|6040.28|6039.78|1145
1734105730000|2024-12-13 16:02:10|6040.53|6040.03|6040.78|6040.28|6041.28|6040.78|6040.53|6040.03|746
1734105740000|2024-12-13 16:02:20|6041.03|6040.53|6042.28|6041.78|6042.28|6041.78|6040.78|6040.28|919
1734105750000|2024-12-13 16:02:30|6042.03|6041.53|6043.53|6043.03|6043.53|6043.03|6041.53|6041.03|966
1734105760000|2024-12-13 16:02:40|6043.28|6042.78|6043.03|6042.53|6043.65|6043.15|6043.03|6042.53|998
1734105770000|2024-12-13 16:02:50|6042.78|6042.28|6043.28|6042.78|6043.28|6042.78|6042.78|6042.28|743
1734105780000|2024-12-13 16:03:00|6043.03|6042.53|6042.53|6042.03|6043.15|6042.65|6042.28|6041.78|2317
1734105790000|2024-12-13 16:03:10|6042.28|6041.78|6041.28|6040.78|6042.28|6041.78|6041.28|6040.78|474
1734105800000|2024-12-13 16:03:20|6041.03|6040.53|6040.78|6040.28|6041.28|6040.78|6040.53|6040.03|2638
1734105810000|2024-12-13 16:03:30|6040.53|6040.03|6041.28|6040.78|6041.28|6040.78|6040.15|6039.65|951
1734105820000|2024-12-13 16:03:40|6041.03|6040.53|6040.78|6040.28|6041.28|6040.78|6040.78|6040.28|784
1734105830000|2024-12-13 16:03:50|6041.03|6040.53|6042.03|6041.53|6042.78|6042.28|6041.03|6040.53|1194
1734105840000|2024-12-13 16:04:00|6041.78|6041.28|6041.78|6041.28|6042.28|6041.78|6041.78|6041.28|568
1734105850000|2024-12-13 16:04:10|6042.03|6041.53|6043.03|6042.53|6043.28|6042.78|6042.03|6041.53|679
1734105860000|2024-12-13 16:04:20|6042.78|6042.28|6042.78|6042.28|6042.78|6042.28|6042.28|6041.78|548
1734105870000|2024-12-13 16:04:30|6042.53|6042.03|6041.53|6041.03|6042.65|6042.15|6041.53|6041.03|711
1734105880000|2024-12-13 16:04:40|6041.78|6041.28|6041.53|6041.03|6042.03|6041.53|6041.53|6041.03|277
1734105890000|2024-12-13 16:04:50|6041.78|6041.28|6041.53|6041.03|6041.78|6041.28|6041.53|6041.03|571
1734105900000|2024-12-13 16:05:00|6041.78|6041.28|6041.53|6041.03|6041.78|6041.28|6041.28|6040.78|536
1734105910000|2024-12-13 16:05:10|6041.28|6040.78|6041.03|6040.53|6041.78|6041.28|6040.78|6040.28|380
1734105920000|2024-12-13 16:05:20|6040.78|6040.28|6041.53|6041.03|6041.53|6041.03|6040.53|6040.03|687
1734105930000|2024-12-13 16:05:30|6041.78|6041.28|6041.53|6041.03|6042.03|6041.53|6041.28|6040.78|570
1734105940000|2024-12-13 16:05:40|6041.78|6041.28|6042.53|6042.03|6043.03|6042.53|6041.78|6041.28|2514
1734105950000|2024-12-13 16:05:50|6042.03|6041.53|6042.03|6041.53|6042.53|6042.03|6041.78|6041.28|1781
1734105960000|2024-12-13 16:06:00|6042.53|6042.03|6042.28|6041.78|6042.78|6042.28|6042.28|6041.78|495
1734105970000|2024-12-13 16:06:10|6042.03|6041.53|6042.53|6042.03|6042.53|6042.03|6041.78|6041.28|384
1734105980000|2024-12-13 16:06:20|6042.78|6042.28|6042.78|6042.28|6043.53|6043.03|6042.53|6042.03|952
1734105990000|2024-12-13 16:06:30|6043.03|6042.53|6042.53|6042.03|6043.03|6042.53|6042.53|6042.03|1003
1734106000000|2024-12-13 16:06:40|6042.78|6042.28|6041.03|6040.53|6042.78|6042.28|6041.03|6040.53|453
1734106010000|2024-12-13 16:06:50|6041.28|6040.78|6041.53|6041.03|6041.53|6041.03|6040.78|6040.28|739
1734106020000|2024-12-13 16:07:00|6041.4|6040.9|6040.53|6040.03|6041.53|6041.03|6040.28|6039.78|1305
1734106030000|2024-12-13 16:07:10|6040.78|6040.28|6040.78|6040.28|6041.28|6040.78|6040.53|6040.03|522
1734106040000|2024-12-13 16:07:20|6040.53|6040.03|6040.53|6040.03|6040.78|6040.28|6040.53|6040.03|601
1734106050000|2024-12-13 16:07:30|6040.78|6040.28|6041.03|6040.53|6041.03|6040.53|6040.78|6040.28|301
1734106060000|2024-12-13 16:07:40|6041.53|6041.03|6040.78|6040.28|6041.53|6041.03|6040.78|6040.28|411
1734106070000|2024-12-13 16:07:50|6040.53|6040.03|6040.28|6039.78|6040.78|6040.28|6040.28|6039.78|1349
1734106080000|2024-12-13 16:08:00|6040.53|6040.03|6040.78|6040.28|6040.78|6040.28|6040.53|6040.03|486
1734106090000|2024-12-13 16:08:10|6041.03|6040.53|6040.28|6039.78|6041.03|6040.53|6040.03|6039.53|1522
1734106100000|2024-12-13 16:08:20|6040.03|6039.53|6040.53|6040.03|6040.53|6040.03|6040.03|6039.53|491
1734106110000|2024-12-13 16:08:30|6040.78|6040.28|6040.53|6040.03|6041.03|6040.53|6040.53|6040.03|387
1734106120000|2024-12-13 16:08:40|6040.78|6040.28|6041.03|6040.53|6041.53|6041.03|6040.78|6040.28|2481
1734106130000|2024-12-13 16:08:50|6040.78|6040.28|6041.28|6040.78|6041.53|6041.03|6040.53|6040.03|623
1734106140000|2024-12-13 16:09:00|6041.15|6040.65|6041.53|6041.03|6042.03|6041.53|6041.15|6040.65|588
1734106150000|2024-12-13 16:09:10|6041.78|6041.28|6041.78|6041.28|6041.78|6041.28|6041.53|6041.03|380
1734106160000|2024-12-13 16:09:20|6041.28|6040.78|6041.53|6041.03|6041.53|6041.03|6041.03|6040.53|664
1734106170000|2024-12-13 16:09:30|6041.28|6040.78|6041.78|6041.28|6042.28|6041.78|6041.28|6040.78|606
1734106180000|2024-12-13 16:09:40|6041.53|6041.03|6042.03|6041.53|6042.03|6041.53|6041.28|6040.78|479
1734106190000|2024-12-13 16:09:50|6042.53|6042.03|6042.28|6041.78|6042.53|6042.03|6041.78|6041.28|636
1734106200000|2024-12-13 16:10:00|6042.03|6041.53|6041.78|6041.28|6042.28|6041.78|6041.53|6041.03|800
1734106210000|2024-12-13 16:10:10|6041.53|6041.03|6043.78|6043.28|6044.03|6043.53|6041.53|6041.03|1174
1734106220000|2024-12-13 16:10:20|6043.53|6043.03|6043.53|6043.03|6043.78|6043.28|6043.28|6042.78|709
1734106230000|2024-12-13 16:10:30|6043.28|6042.78|6044.15|6043.65|6044.15|6043.65|6043.28|6042.78|1222
1734106240000|2024-12-13 16:10:40|6044.28|6043.78|6043.03|6042.53|6044.28|6043.78|6042.78|6042.28|1053
1734106250000|2024-12-13 16:10:50|6042.9|6042.4|6043.28|6042.78|6043.28|6042.78|6042.78|6042.28|1480
1734106260000|2024-12-13 16:11:00|6043.03|6042.53|6044.28|6043.78|6044.28|6043.78|6043.03|6042.53|529
1734106270000|2024-12-13 16:11:10|6044.15|6043.65|6043.53|6043.03|6044.15|6043.65|6043.03|6042.53|730
1734106280000|2024-12-13 16:11:20|6043.28|6042.78|6044.03|6043.53|6044.03|6043.53|6043.28|6042.78|459
1734106290000|2024-12-13 16:11:30|6043.78|6043.28|6044.53|6044.03|6044.53|6044.03|6043.78|6043.28|471
1734106300000|2024-12-13 16:11:40|6044.78|6044.28|6045.28|6044.78|6045.53|6045.03|6044.53|6044.03|2001
1734106310000|2024-12-13 16:11:50|6045.03|6044.53|6045.53|6045.03|6045.53|6045.03|6045.03|6044.53|479
1734106320000|2024-12-13 16:12:00|6045.03|6044.53|6045.78|6045.28|6046.03|6045.53|6044.78|6044.28|1151
1734106330000|2024-12-13 16:12:10|6045.53|6045.03|6045.28|6044.78|6045.53|6045.03|6044.53|6044.03|739
1734106340000|2024-12-13 16:12:20|6045.78|6045.28|6045.78|6045.28|6046.28|6045.78|6045.78|6045.28|1560
1734106350000|2024-12-13 16:12:30|6045.53|6045.03|6044.78|6044.28|6045.53|6045.03|6044.28|6043.78|1612
1734106360000|2024-12-13 16:12:40|6045.03|6044.53|6044.53|6044.03|6045.03|6044.53|6044.28|6043.78|765
1734106370000|2024-12-13 16:12:50|6044.28|6043.78|6044.53|6044.03|6045.28|6044.78|6044.28|6043.78|406
1734106380000|2024-12-13 16:13:00|6044.78|6044.28|6043.78|6043.28|6044.78|6044.28|6042.78|6042.28|1929
1734106390000|2024-12-13 16:13:10|6044.03|6043.53|6042.78|6042.28|6044.28|6043.78|6042.53|6042.03|541
1734106400000|2024-12-13 16:13:20|6043.03|6042.53|6041.28|6040.78|6043.03|6042.53|6041.03|6040.53|992
1734106410000|2024-12-13 16:13:30|6041.03|6040.53|6041.28|6040.78|6041.53|6041.03|6041.03|6040.53|713
1734106420000|2024-12-13 16:13:40|6041.53|6041.03|6040.78|6040.28|6041.53|6041.03|6040.53|6040.03|3998
1734106430000|2024-12-13 16:13:50|6040.53|6040.03|6040.53|6040.03|6041.03|6040.53|6040.53|6040.03|503
1734106440000|2024-12-13 16:14:00|6040.28|6039.78|6040.53|6040.03|6041.28|6040.78|6040.28|6039.78|623
1734106450000|2024-12-13 16:14:10|6040.28|6039.78|6039.28|6038.78|6040.28|6039.78|6038.78|6038.28|3435
1734106460000|2024-12-13 16:14:20|6039.78|6039.28|6040.03|6039.53|6040.53|6040.03|6039.53|6039.03|1228
1734106470000|2024-12-13 16:14:30|6040.28|6039.78|6040.28|6039.78|6040.28|6039.78|6040.03|6039.53|483
1734106480000|2024-12-13 16:14:40|6040.03|6039.53|6040.03|6039.53|6040.78|6040.28|6040.03|6039.53|425
1734106490000|2024-12-13 16:14:50|6039.78|6039.28|6040.03|6039.53|6040.03|6039.53|6039.78|6039.28|697
1734106500000|2024-12-13 16:15:00|6040.53|6040.03|6040.78|6040.28|6040.78|6040.28|6040.03|6039.53|603
1734106510000|2024-12-13 16:15:10|6040.9|6040.4|6041.78|6041.28|6041.78|6041.28|6040.9|6040.4|534
1734106520000|2024-12-13 16:15:20|6042.03|6041.53|6042.78|6042.28|6043.03|6042.53|6042.03|6041.53|697
1734106530000|2024-12-13 16:15:30|6043.03|6042.53|6043.28|6042.78|6043.53|6043.03|6042.53|6042.03|843
1734106540000|2024-12-13 16:15:40|6043.53|6043.03|6043.03|6042.53|6043.53|6043.03|6042.53|6042.03|791
1734106550000|2024-12-13 16:15:50|6042.78|6042.28|6042.78|6042.28|6043.03|6042.53|6042.53|6042.03|1426
1734106560000|2024-12-13 16:16:00|6042.53|6042.03|6043.03|6042.53|6043.03|6042.53|6042.53|6042.03|372
1734106570000|2024-12-13 16:16:10|6042.78|6042.28|6043.53|6043.03|6043.78|6043.28|6042.78|6042.28|580
1734106580000|2024-12-13 16:16:20|6043.28|6042.78|6044.03|6043.53|6044.03|6043.53|6043.28|6042.78|837
1734106590000|2024-12-13 16:16:30|6043.78|6043.28|6045.28|6044.78|6045.53|6045.03|6043.78|6043.28|785
1734106600000|2024-12-13 16:16:40|6045.03|6044.53|6046.03|6045.53|6046.03|6045.53|6045.03|6044.53|746
1734106610000|2024-12-13 16:16:50|6046.28|6045.78|6046.03|6045.53|6046.28|6045.78|6045.78|6045.28|694
1734106620000|2024-12-13 16:17:00|6045.78|6045.28|6045.78|6045.28|6046.03|6045.53|6045.28|6044.78|967
1734106630000|2024-12-13 16:17:10|6045.65|6045.15|6045.78|6045.28|6045.78|6045.28|6045.03|6044.53|807
1734106640000|2024-12-13 16:17:20|6045.53|6045.03|6045.53|6045.03|6045.65|6045.15|6045.28|6044.78|265
1734106650000|2024-12-13 16:17:30|6045.78|6045.28|6046.03|6045.53|6046.03|6045.53|6045.53|6045.03|490
1734106660000|2024-12-13 16:17:40|6046.28|6045.78|6047.03|6046.53|6047.28|6046.78|6046.28|6045.78|1378
1734106670000|2024-12-13 16:17:50|6047.28|6046.78|6047.28|6046.78|6047.53|6047.03|6047.28|6046.78|913
1734106680000|2024-12-13 16:18:00|6047.53|6047.03|6047.28|6046.78|6047.53|6047.03|6047.28|6046.78|582
1734106690000|2024-12-13 16:18:10|6047.53|6047.03|6047.28|6046.78|6047.53|6047.03|6047.03|6046.53|464
1734106700000|2024-12-13 16:18:20|6047.03|6046.53|6047.4|6046.9|6047.4|6046.9|6046.78|6046.28|1355
1734106710000|2024-12-13 16:18:30|6047.53|6047.03|6047.53|6047.03|6047.53|6047.03|6047.28|6046.78|1827
1734106720000|2024-12-13 16:18:40|6047.28|6046.78|6047.28|6046.78|6047.4|6046.9|6047.03|6046.53|929
1734106730000|2024-12-13 16:18:50|6047.53|6047.03|6047.28|6046.78|6047.53|6047.03|6047.28|6046.78|622
1734106740000|2024-12-13 16:19:00|6047.53|6047.03|6048.03|6047.53|6048.28|6047.78|6047.53|6047.03|995
1734106750000|2024-12-13 16:19:10|6047.78|6047.28|6048.28|6047.78|6048.53|6048.03|6047.78|6047.28|874
1734106760000|2024-12-13 16:19:20|6048.03|6047.53|6047.78|6047.28|6048.28|6047.78|6047.78|6047.28|838
1734106770000|2024-12-13 16:19:30|6047.53|6047.03|6047.03|6046.53|6047.53|6047.03|6047.03|6046.53|1013
1734106780000|2024-12-13 16:19:40|6047.28|6046.78|6047.53|6047.03|6047.53|6047.03|6047.28|6046.78|941
1734106790000|2024-12-13 16:19:50|6047.78|6047.28|6047.78|6047.28|6048.03|6047.53|6047.53|6047.03|463
1734106800000|2024-12-13 16:20:00|6047.53|6047.03|6047.53|6047.03|6047.78|6047.28|6047.53|6047.03|416
1734106810000|2024-12-13 16:20:10|6047.28|6046.78|6046.78|6046.28|6047.28|6046.78|6046.03|6045.53|1340
1734106820000|2024-12-13 16:20:20|6047.03|6046.53|6047.03|6046.53|6047.28|6046.78|6046.78|6046.28|494
1734106830000|2024-12-13 16:20:30|6046.78|6046.28|6047.28|6046.78|6047.28|6046.78|6046.78|6046.28|626
1734106840000|2024-12-13 16:20:40|6047.53|6047.03|6048.28|6047.78|6048.28|6047.78|6047.28|6046.78|534
1734106850000|2024-12-13 16:20:50|6048.03|6047.53|6048.28|6047.78|6048.28|6047.78|6047.78|6047.28|407
1734106860000|2024-12-13 16:21:00|6048.03|6047.53|6048.03|6047.53|6048.03|6047.53|6047.53|6047.03|807
1734106870000|2024-12-13 16:21:10|6047.78|6047.28|6047.03|6046.53|6047.78|6047.28|6046.78|6046.28|682
1734106880000|2024-12-13 16:21:20|6046.78|6046.28|6046.78|6046.28|6047.03|6046.53|6046.53|6046.03|632
1734106890000|2024-12-13 16:21:30|6047.03|6046.53|6046.78|6046.28|6047.28|6046.78|6046.78|6046.28|459
1734106900000|2024-12-13 16:21:40|6046.65|6046.15|6045.53|6045.03|6046.65|6046.15|6045.53|6045.03|823
1734106910000|2024-12-13 16:21:50|6045.78|6045.28|6045.53|6045.03|6045.78|6045.28|6045.28|6044.78|568
1734106920000|2024-12-13 16:22:00|6045.78|6045.28|6046.28|6045.78|6046.53|6046.03|6045.28|6044.78|848
1734106930000|2024-12-13 16:22:10|6046.03|6045.53|6046.28|6045.78|6046.28|6045.78|6046.03|6045.53|601
1734106940000|2024-12-13 16:22:20|6046.03|6045.53|6046.03|6045.53|6046.28|6045.78|6046.03|6045.53|477
1734106950000|2024-12-13 16:22:30|6045.78|6045.28|6046.03|6045.53|6046.03|6045.53|6045.65|6045.15|645
1734106960000|2024-12-13 16:22:40|6045.9|6045.4|6046.03|6045.53|6046.28|6045.78|6045.78|6045.28|418
1734106970000|2024-12-13 16:22:50|6046.28|6045.78|6046.53|6046.03|6046.53|6046.03|6046.03|6045.53|226
1734106980000|2024-12-13 16:23:00|6046.78|6046.28|6047.03|6046.53|6047.28|6046.78|6046.78|6046.28|518
1734106990000|2024-12-13 16:23:10|6047.15|6046.65|6047.28|6046.78|6047.28|6046.78|6047.03|6046.53|269
1734107000000|2024-12-13 16:23:20|6047.15|6046.65|6047.53|6047.03|6047.78|6047.28|6047.15|6046.65|2179
1734107010000|2024-12-13 16:23:30|6047.28|6046.78|6047.28|6046.78|6047.78|6047.28|6047.28|6046.78|393
1734107020000|2024-12-13 16:23:40|6047.03|6046.53|6047.15|6046.65|6047.28|6046.78|6046.78|6046.28|1364
1734107030000|2024-12-13 16:23:50|6047.28|6046.78|6047.28|6046.78|6047.28|6046.78|6046.78|6046.28|484
1734107040000|2024-12-13 16:24:00|6047.03|6046.53|6046.53|6046.03|6047.03|6046.53|6046.53|6046.03|508
1734107050000|2024-12-13 16:24:10|6046.78|6046.28|6046.03|6045.53|6046.78|6046.28|6046.03|6045.53|949
1734107060000|2024-12-13 16:24:20|6045.78|6045.28|6046.53|6046.03|6046.53|6046.03|6045.28|6044.78|531
1734107070000|2024-12-13 16:24:30|6046.65|6046.15|6046.78|6046.28|6046.78|6046.28|6046.53|6046.03|445
1734107080000|2024-12-13 16:24:40|6047.03|6046.53|6048.03|6047.53|6048.03|6047.53|6047.03|6046.53|702
1734107090000|2024-12-13 16:24:50|6047.78|6047.28|6048.53|6048.03|6048.53|6048.03|6047.78|6047.28|972
1734107100000|2024-12-13 16:25:00|6048.03|6047.53|6048.03|6047.53|6048.28|6047.78|6047.78|6047.28|942
1734107110000|2024-12-13 16:25:10|6047.78|6047.28|6047.53|6047.03|6048.03|6047.53|6047.28|6046.78|916
1734107120000|2024-12-13 16:25:20|6047.28|6046.78|6046.53|6046.03|6047.53|6047.03|6046.28|6045.78|613
1734107130000|2024-12-13 16:25:30|6046.4|6045.9|6046.28|6045.78|6047.03|6046.53|6046.28|6045.78|1210
1734107140000|2024-12-13 16:25:40|6046.03|6045.53|6045.78|6045.28|6046.03|6045.53|6045.78|6045.28|2326
1734107150000|2024-12-13 16:25:50|6046.03|6045.53|6046.28|6045.78|6046.28|6045.78|6045.78|6045.28|1655
1734107160000|2024-12-13 16:26:00|6046.03|6045.53|6046.28|6045.78|6046.28|6045.78|6046.03|6045.53|278
1734107170000|2024-12-13 16:26:10|6045.78|6045.28|6045.28|6044.78|6046.03|6045.53|6045.28|6044.78|765
1734107180000|2024-12-13 16:26:20|6045.03|6044.53|6044.03|6043.53|6045.28|6044.78|6044.03|6043.53|1132
1734107190000|2024-12-13 16:26:30|6044.28|6043.78|6043.78|6043.28|6044.28|6043.78|6043.78|6043.28|742
1734107200000|2024-12-13 16:26:40|6043.53|6043.03|6043.28|6042.78|6043.53|6043.03|6043.28|6042.78|796
1734107210000|2024-12-13 16:26:50|6043.53|6043.03|6043.28|6042.78|6043.53|6043.03|6043.28|6042.78|659
1734107220000|2024-12-13 16:27:00|6043.53|6043.03|6043.28|6042.78|6043.78|6043.28|6043.28|6042.78|991
1734107230000|2024-12-13 16:27:10|6043.53|6043.03|6044.28|6043.78|6044.28|6043.78|6043.53|6043.03|857
1734107240000|2024-12-13 16:27:20|6044.03|6043.53|6044.53|6044.03|6045.28|6044.78|6044.03|6043.53|755
1734107250000|2024-12-13 16:27:30|6044.28|6043.78|6044.28|6043.78|6044.53|6044.03|6044.03|6043.53|320
1734107260000|2024-12-13 16:27:40|6044.53|6044.03|6044.28|6043.78|6044.53|6044.03|6044.28|6043.78|390
1734107270000|2024-12-13 16:27:50|6044.53|6044.03|6045.28|6044.78|6045.53|6045.03|6044.53|6044.03|416
1734107280000|2024-12-13 16:28:00|6045.53|6045.03|6045.03|6044.53|6045.53|6045.03|6044.78|6044.28|202
1734107290000|2024-12-13 16:28:10|6044.78|6044.28|6044.28|6043.78|6044.78|6044.28|6044.28|6043.78|362
1734107300000|2024-12-13 16:28:20|6044.53|6044.03|6045.28|6044.78|6045.53|6045.03|6044.53|6044.03|550
1734107310000|2024-12-13 16:28:30|6045.53|6045.03|6045.28|6044.78|6045.53|6045.03|6045.03|6044.53|450
1734107320000|2024-12-13 16:28:40|6045.53|6045.03|6046.03|6045.53|6046.28|6045.78|6045.53|6045.03|824
1734107330000|2024-12-13 16:28:50|6046.28|6045.78|6046.03|6045.53|6046.28|6045.78|6046.03|6045.53|568
1734107340000|2024-12-13 16:29:00|6046.28|6045.78|6045.53|6045.03|6046.28|6045.78|6045.53|6045.03|643
1734107350000|2024-12-13 16:29:10|6045.78|6045.28|6045.53|6045.03|6046.03|6045.53|6045.28|6044.78|458
1734107360000|2024-12-13 16:29:20|6045.28|6044.78|6045.53|6045.03|6045.78|6045.28|6045.28|6044.78|894
1734107370000|2024-12-13 16:29:30|6045.28|6044.78|6045.28|6044.78|6045.78|6045.28|6045.28|6044.78|518
1734107380000|2024-12-13 16:29:40|6045.03|6044.53|6045.53|6045.03|6045.53|6045.03|6045.03|6044.53|404
1734107390000|2024-12-13 16:29:50|6045.28|6044.78|6045.03|6044.53|6045.28|6044.78|6044.78|6044.28|667
1734107400000|2024-12-13 16:30:00|6045.28|6044.78|6045.53|6045.03|6045.53|6045.03|6044.78|6044.28|538
1734107410000|2024-12-13 16:30:10|6045.78|6045.28|6046.53|6046.03|6046.78|6046.28|6045.53|6045.03|895
1734107420000|2024-12-13 16:30:20|6046.78|6046.28|6046.9|6046.4|6047.03|6046.53|6046.78|6046.28|534
1734107430000|2024-12-13 16:30:30|6047.03|6046.53|6047.03|6046.53|6047.53|6047.03|6046.9|6046.4|510
1734107440000|2024-12-13 16:30:40|6047.28|6046.78|6047.53|6047.03|6048.03|6047.53|6047.28|6046.78|998
1734107450000|2024-12-13 16:30:50|6047.65|6047.15|6048.03|6047.53|6048.03|6047.53|6047.53|6047.03|492
1734107460000|2024-12-13 16:31:00|6048.28|6047.78|6048.28|6047.78|6049.03|6048.53|6048.03|6047.53|1485
1734107470000|2024-12-13 16:31:10|6048.53|6048.03|6049.03|6048.53|6049.28|6048.78|6048.53|6048.03|754
1734107480000|2024-12-13 16:31:20|6048.78|6048.28|6049.28|6048.78|6049.53|6049.03|6048.78|6048.28|1001
1734107490000|2024-12-13 16:31:30|6049.15|6048.65|6049.53|6049.03|6049.78|6049.28|6048.78|6048.28|1977
1734107500000|2024-12-13 16:31:40|6049.78|6049.28|6049.03|6048.53|6049.78|6049.28|6049.03|6048.53|832
1734107510000|2024-12-13 16:31:50|6049.28|6048.78|6049.53|6049.03|6049.53|6049.03|6049.28|6048.78|256
1734107520000|2024-12-13 16:32:00|6049.78|6049.28|6050.53|6050.03|6050.78|6050.28|6049.78|6049.28|1336
1734107530000|2024-12-13 16:32:10|6050.28|6049.78|6050.78|6050.28|6050.78|6050.28|6050.28|6049.78|1022
1734107540000|2024-12-13 16:32:20|6051.03|6050.53|6052.03|6051.53|6052.28|6051.78|6051.03|6050.53|1859
1734107550000|2024-12-13 16:32:30|6051.78|6051.28|6051.28|6050.78|6052.28|6051.78|6051.03|6050.53|1152
1734107560000|2024-12-13 16:32:40|6051.53|6051.03|6051.28|6050.78|6051.53|6051.03|6051.03|6050.53|891
1734107570000|2024-12-13 16:32:50|6051.53|6051.03|6051.78|6051.28|6052.03|6051.53|6051.53|6051.03|2181
1734107580000|2024-12-13 16:33:00|6051.53|6051.03|6051.78|6051.28|6052.03|6051.53|6051.28|6050.78|890
1734107590000|2024-12-13 16:33:10|6052.03|6051.53|6052.03|6051.53|6052.28|6051.78|6051.78|6051.28|478
1734107600000|2024-12-13 16:33:20|6052.28|6051.78|6052.28|6051.78|6052.53|6052.03|6052.28|6051.78|877
1734107610000|2024-12-13 16:33:30|6052.53|6052.03|6052.28|6051.78|6052.78|6052.28|6052.28|6051.78|633
1734107620000|2024-12-13 16:33:40|6052.03|6051.53|6052.78|6052.28|6052.78|6052.28|6052.03|6051.53|965
1734107630000|2024-12-13 16:33:50|6052.65|6052.15|6052.53|6052.03|6052.78|6052.28|6052.28|6051.78|762
1734107640000|2024-12-13 16:34:00|6052.78|6052.28|6053.03|6052.53|6053.03|6052.53|6052.28|6051.78|1358
1734107650000|2024-12-13 16:34:10|6052.78|6052.28|6053.28|6052.78|6053.28|6052.78|6052.78|6052.28|689
1734107660000|2024-12-13 16:34:20|6053.4|6052.9|6054.03|6053.53|6054.03|6053.53|6053.28|6052.78|848
1734107670000|2024-12-13 16:34:30|6053.78|6053.28|6053.78|6053.28|6053.78|6053.28|6053.78|6053.28|604
1734107680000|2024-12-13 16:34:40|6054.03|6053.53|6053.78|6053.28|6054.03|6053.53|6053.53|6053.03|681
1734107690000|2024-12-13 16:34:50|6054.03|6053.53|6054.03|6053.53|6054.15|6053.65|6054.03|6053.53|510
1734107700000|2024-12-13 16:35:00|6054.28|6053.78|6054.78|6054.28|6054.78|6054.28|6054.28|6053.78|856
1734107710000|2024-12-13 16:35:10|6054.53|6054.03|6052.78|6052.28|6054.53|6054.03|6052.78|6052.28|1748
1734107720000|2024-12-13 16:35:20|6052.53|6052.03|6053.53|6053.03|6053.78|6053.28|6052.53|6052.03|1214
1734107730000|2024-12-13 16:35:30|6053.28|6052.78|6053.78|6053.28|6053.78|6053.28|6053.28|6052.78|535
1734107740000|2024-12-13 16:35:40|6054.03|6053.53|6054.28|6053.78|6054.28|6053.78|6054.03|6053.53|645
1734107750000|2024-12-13 16:35:50|6054.15|6053.65|6054.03|6053.53|6054.15|6053.65|6054.03|6053.53|400
1734107760000|2024-12-13 16:36:00|6053.53|6053.03|6053.78|6053.28|6053.78|6053.28|6053.28|6052.78|879
1734107770000|2024-12-13 16:36:10|6054.03|6053.53|6053.78|6053.28|6054.28|6053.78|6053.78|6053.28|910
1734107780000|2024-12-13 16:36:20|6053.53|6053.03|6053.53|6053.03|6053.78|6053.28|6053.53|6053.03|500
1734107790000|2024-12-13 16:36:30|6053.28|6052.78|6052.53|6052.03|6053.28|6052.78|6052.53|6052.03|612
1734107800000|2024-12-13 16:36:40|6052.28|6051.78|6051.28|6050.78|6052.28|6051.78|6051.03|6050.53|1737
1734107810000|2024-12-13 16:36:50|6051.03|6050.53|6051.53|6051.03|6051.78|6051.28|6051.03|6050.53|638
1734107820000|2024-12-13 16:37:00|6051.78|6051.28|6051.28|6050.78|6051.78|6051.28|6051.03|6050.53|715
1734107830000|2024-12-13 16:37:10|6051.53|6051.03|6050.03|6049.53|6051.53|6051.03|6049.53|6049.03|1434
1734107840000|2024-12-13 16:37:20|6050.28|6049.78|6050.53|6050.03|6050.78|6050.28|6049.53|6049.03|1425
1734107850000|2024-12-13 16:37:30|6050.78|6050.28|6049.78|6049.28|6050.78|6050.28|6049.78|6049.28|441
1734107860000|2024-12-13 16:37:40|6049.53|6049.03|6049.03|6048.53|6049.53|6049.03|6048.78|6048.28|678
1734107870000|2024-12-13 16:37:50|6049.28|6048.78|6048.28|6047.78|6049.28|6048.78|6048.28|6047.78|892
1734107880000|2024-12-13 16:38:00|6048.03|6047.53|6046.78|6046.28|6048.03|6047.53|6046.78|6046.28|1581
1734107890000|2024-12-13 16:38:10|6046.28|6045.78|6046.78|6046.28|6046.78|6046.28|6046.03|6045.53|1165
1734107900000|2024-12-13 16:38:20|6046.53|6046.03|6047.03|6046.53|6047.28|6046.78|6046.53|6046.03|975
1734107910000|2024-12-13 16:38:30|6047.28|6046.78|6047.28|6046.78|6047.53|6047.03|6046.78|6046.28|619
1734107920000|2024-12-13 16:38:40|6047.15|6046.65|6047.53|6047.03|6047.53|6047.03|6046.53|6046.03|944
1734107930000|2024-12-13 16:38:50|6048.03|6047.53|6048.53|6048.03|6048.78|6048.28|6047.78|6047.28|928
1734107940000|2024-12-13 16:39:00|6048.28|6047.78|6047.53|6047.03|6048.78|6048.28|6047.53|6047.03|1123
1734107950000|2024-12-13 16:39:10|6047.28|6046.78|6047.03|6046.53|6047.53|6047.03|6046.78|6046.28|730
1734107960000|2024-12-13 16:39:20|6046.78|6046.28|6047.03|6046.53|6047.78|6047.28|6046.78|6046.28|450
1734107970000|2024-12-13 16:39:30|6046.78|6046.28|6047.28|6046.78|6047.53|6047.03|6046.78|6046.28|835
1734107980000|2024-12-13 16:39:40|6046.78|6046.28|6046.78|6046.28|6047.03|6046.53|6046.53|6046.03|517
1734107990000|2024-12-13 16:39:50|6046.53|6046.03|6046.03|6045.53|6046.53|6046.03|6046.03|6045.53|697
1734108000000|2024-12-13 16:40:00|6046.28|6045.78|6046.03|6045.53|6046.53|6046.03|6045.78|6045.28|916
1734108010000|2024-12-13 16:40:10|6046.28|6045.78|6045.78|6045.28|6046.28|6045.78|6045.53|6045.03|604
1734108020000|2024-12-13 16:40:20|6046.03|6045.53|6046.03|6045.53|6046.28|6045.78|6045.78|6045.28|646
1734108030000|2024-12-13 16:40:30|6046.28|6045.78|6046.78|6046.28|6046.78|6046.28|6046.03|6045.53|586
1734108040000|2024-12-13 16:40:40|6047.28|6046.78|6046.53|6046.03|6047.28|6046.78|6045.78|6045.28|1694
1734108050000|2024-12-13 16:40:50|6046.65|6046.15|6046.53|6046.03|6046.78|6046.28|6046.53|6046.03|222
1734108060000|2024-12-13 16:41:00|6046.78|6046.28|6046.53|6046.03|6046.78|6046.28|6046.03|6045.53|759
1734108070000|2024-12-13 16:41:10|6046.78|6046.28|6046.78|6046.28|6047.03|6046.53|6046.53|6046.03|437
1734108080000|2024-12-13 16:41:20|6047.03|6046.53|6046.78|6046.28|6047.03|6046.53|6046.53|6046.03|546
1734108090000|2024-12-13 16:41:30|6047.03|6046.53|6047.78|6047.28|6048.28|6047.78|6047.03|6046.53|898
1734108100000|2024-12-13 16:41:40|6047.53|6047.03|6047.78|6047.28|6048.03|6047.53|6047.53|6047.03|375
1734108110000|2024-12-13 16:41:50|6048.03|6047.53|6047.53|6047.03|6048.03|6047.53|6047.28|6046.78|410
1734108120000|2024-12-13 16:42:00|6047.4|6046.9|6047.03|6046.53|6047.4|6046.9|6046.28|6045.78|645
1734108130000|2024-12-13 16:42:10|6046.78|6046.28|6046.78|6046.28|6047.03|6046.53|6046.78|6046.28|613
1734108140000|2024-12-13 16:42:20|6047.03|6046.53|6047.03|6046.53|6047.28|6046.78|6046.78|6046.28|555
1734108150000|2024-12-13 16:42:30|6047.28|6046.78|6048.28|6047.78|6048.53|6048.03|6047.28|6046.78|652
1734108160000|2024-12-13 16:42:40|6048.53|6048.03|6049.28|6048.78|6049.4|6048.9|6048.03|6047.53|615
1734108170000|2024-12-13 16:42:50|6049.4|6048.9|6050.28|6049.78|6050.28|6049.78|6049.28|6048.78|753
1734108180000|2024-12-13 16:43:00|6050.03|6049.53|6049.28|6048.78|6050.03|6049.53|6049.28|6048.78|684
1734108190000|2024-12-13 16:43:10|6049.53|6049.03|6049.78|6049.28|6049.78|6049.28|6049.53|6049.03|376
1734108200000|2024-12-13 16:43:20|6050.03|6049.53|6050.53|6050.03|6050.53|6050.03|6050.03|6049.53|556
1734108210000|2024-12-13 16:43:30|6050.28|6049.78|6050.28|6049.78|6050.53|6050.03|6050.03|6049.53|533
1734108220000|2024-12-13 16:43:40|6050.53|6050.03|6051.03|6050.53|6051.03|6050.53|6050.53|6050.03|577
1734108230000|2024-12-13 16:43:50|6051.28|6050.78|6051.28|6050.78|6051.53|6051.03|6051.28|6050.78|683
1734108240000|2024-12-13 16:44:00|6051.53|6051.03|6051.53|6051.03|6051.53|6051.03|6051.28|6050.78|591
1734108250000|2024-12-13 16:44:10|6051.78|6051.28|6052.03|6051.53|6052.28|6051.78|6051.78|6051.28|522
1734108260000|2024-12-13 16:44:20|6051.78|6051.28|6050.78|6050.28|6051.78|6051.28|6050.53|6050.03|788
1734108270000|2024-12-13 16:44:30|6050.53|6050.03|6049.53|6049.03|6050.78|6050.28|6049.53|6049.03|575
1734108280000|2024-12-13 16:44:40|6049.28|6048.78|6048.28|6047.78|6049.53|6049.03|6048.03|6047.53|738
1734108290000|2024-12-13 16:44:50|6048.03|6047.53|6046.78|6046.28|6048.03|6047.53|6046.78|6046.28|900
1734108300000|2024-12-13 16:45:00|6047.03|6046.53|6047.03|6046.53|6047.28|6046.78|6046.53|6046.03|1002
1734108310000|2024-12-13 16:45:10|6046.78|6046.28|6047.03|6046.53|6047.03|6046.53|6046.53|6046.03|500
1734108320000|2024-12-13 16:45:20|6046.78|6046.28|6046.53|6046.03|6046.78|6046.28|6046.53|6046.03|706
1734108330000|2024-12-13 16:45:30|6046.28|6045.78|6046.78|6046.28|6046.78|6046.28|6046.28|6045.78|775
1734108340000|2024-12-13 16:45:40|6047.03|6046.53|6046.53|6046.03|6047.03|6046.53|6046.03|6045.53|546
1734108350000|2024-12-13 16:45:50|6046.28|6045.78|6046.53|6046.03|6046.78|6046.28|6046.28|6045.78|517
1734108360000|2024-12-13 16:46:00|6046.28|6045.78|6046.78|6046.28|6046.78|6046.28|6046.28|6045.78|522
1734108370000|2024-12-13 16:46:10|6046.53|6046.03|6046.03|6045.53|6046.78|6046.28|6046.03|6045.53|419
1734108380000|2024-12-13 16:46:20|6046.28|6045.78|6046.03|6045.53|6046.28|6045.78|6045.78|6045.28|844
1734108390000|2024-12-13 16:46:30|6045.78|6045.28|6046.53|6046.03|6047.03|6046.53|6045.78|6045.28|1302
1734108400000|2024-12-13 16:46:40|6046.03|6045.53|6046.28|6045.78|6046.53|6046.03|6046.03|6045.53|486
1734108410000|2024-12-13 16:46:50|6046.03|6045.53|6045.53|6045.03|6046.28|6045.78|6045.53|6045.03|282
1734108420000|2024-12-13 16:47:00|6045.78|6045.28|6045.53|6045.03|6046.28|6045.78|6045.53|6045.03|805
1734108430000|2024-12-13 16:47:10|6045.65|6045.15|6045.53|6045.03|6046.03|6045.53|6045.53|6045.03|2459
1734108440000|2024-12-13 16:47:20|||||||||123
1734108450000|2024-12-13 16:47:30|6045.28|6044.78|6045.03|6044.53|6045.28|6044.78|6044.78|6044.28|783
1734108460000|2024-12-13 16:47:40|6045.28|6044.78|6045.28|6044.78|6045.53|6045.03|6045.03|6044.53|393
1734108470000|2024-12-13 16:47:50|6045.03|6044.53|6046.03|6045.53|6046.28|6045.78|6045.03|6044.53|578
1734108480000|2024-12-13 16:48:00|6046.15|6045.65|6045.53|6045.03|6046.28|6045.78|6045.28|6044.78|1324
1734108490000|2024-12-13 16:48:10|6045.78|6045.28|6045.78|6045.28|6046.28|6045.78|6045.53|6045.03|560
1734108500000|2024-12-13 16:48:20|6046.03|6045.53|6045.78|6045.28|6046.28|6045.78|6045.78|6045.28|322
1734108510000|2024-12-13 16:48:30|6046.03|6045.53|6046.03|6045.53|6046.53|6046.03|6045.78|6045.28|413
1734108520000|2024-12-13 16:48:40|6046.28|6045.78|6046.28|6045.78|6046.4|6045.9|6046.28|6045.78|211
1734108530000|2024-12-13 16:48:50|6046.53|6046.03|6047.03|6046.53|6047.03|6046.53|6046.53|6046.03|580
1734108540000|2024-12-13 16:49:00|6046.78|6046.28|6045.78|6045.28|6046.78|6046.28|6045.53|6045.03|524
1734108550000|2024-12-13 16:49:10|6045.53|6045.03|6045.53|6045.03|6045.78|6045.28|6045.28|6044.78|537
1734108560000|2024-12-13 16:49:20|6045.78|6045.28|6046.28|6045.78|6046.28|6045.78|6045.78|6045.28|443
1734108570000|2024-12-13 16:49:30|6046.03|6045.53|6046.28|6045.78|6046.53|6046.03|6046.03|6045.53|673
1734108580000|2024-12-13 16:49:40|6046.53|6046.03|6045.78|6045.28|6046.53|6046.03|6045.78|6045.28|416
1734108590000|2024-12-13 16:49:50|6045.9|6045.4|6045.78|6045.28|6046.03|6045.53|6045.53|6045.03|484
1734108600000|2024-12-13 16:50:00|6046.03|6045.53|6046.28|6045.78|6046.28|6045.78|6046.03|6045.53|389
1734108610000|2024-12-13 16:50:10|6046.53|6046.03|6045.78|6045.28|6047.03|6046.53|6045.78|6045.28|781
1734108620000|2024-12-13 16:50:20|6045.53|6045.03|6045.78|6045.28|6045.78|6045.28|6045.53|6045.03|611
1734108630000|2024-12-13 16:50:30|6045.65|6045.15|6046.03|6045.53|6046.03|6045.53|6045.53|6045.03|938
1734108640000|2024-12-13 16:50:40|6045.78|6045.28|6045.78|6045.28|6046.03|6045.53|6045.78|6045.28|330
1734108650000|2024-12-13 16:50:50|6045.65|6045.15|6045.78|6045.28|6046.03|6045.53|6045.53|6045.03|273
1734108660000|2024-12-13 16:51:00|6046.03|6045.53|6046.78|6046.28|6047.03|6046.53|6046.03|6045.53|976
1734108670000|2024-12-13 16:51:10|6047.03|6046.53|6047.03|6046.53|6047.28|6046.78|6046.78|6046.28|459
1734108680000|2024-12-13 16:51:20|6046.78|6046.28|6046.78|6046.28|6046.78|6046.28|6046.53|6046.03|327
1734108690000|2024-12-13 16:51:30|6046.53|6046.03|6046.28|6045.78|6046.53|6046.03|6046.03|6045.53|412
1734108700000|2024-12-13 16:51:40|6046.03|6045.53|6046.28|6045.78|6046.28|6045.78|6045.78|6045.28|347
1734108710000|2024-12-13 16:51:50|6046.15|6045.65|6046.03|6045.53|6046.28|6045.78|6046.03|6045.53|87
1734108720000|2024-12-13 16:52:00|6046.15|6045.65|6045.78|6045.28|6046.28|6045.78|6045.78|6045.28|205
1734108730000|2024-12-13 16:52:10|6046.03|6045.53|6046.4|6045.9|6046.53|6046.03|6045.78|6045.28|495
1734108740000|2024-12-13 16:52:20|6046.53|6046.03|6045.78|6045.28|6046.53|6046.03|6045.78|6045.28|333
1734108750000|2024-12-13 16:52:30|6045.53|6045.03|6045.78|6045.28|6045.78|6045.28|6045.53|6045.03|153
1734108760000|2024-12-13 16:52:40|6045.65|6045.15|6044.78|6044.28|6045.78|6045.28|6044.78|6044.28|1488
1734108770000|2024-12-13 16:52:50|6044.53|6044.03|6043.28|6042.78|6044.53|6044.03|6043.28|6042.78|1857
1734108780000|2024-12-13 16:53:00|6043.53|6043.03|6043.53|6043.03|6043.78|6043.28|6043.28|6042.78|554
1734108790000|2024-12-13 16:53:10|6043.78|6043.28|6046.28|6045.78|6046.28|6045.78|6043.53|6043.03|2550
1734108800000|2024-12-13 16:53:20|6046.03|6045.53|6047.28|6046.78|6047.28|6046.78|6046.03|6045.53|760
1734108810000|2024-12-13 16:53:30|6047.53|6047.03|6047.28|6046.78|6048.03|6047.53|6047.28|6046.78|600
1734108820000|2024-12-13 16:53:40|6047.03|6046.53|6046.28|6045.78|6047.03|6046.53|6046.28|6045.78|586
1734108830000|2024-12-13 16:53:50|6046.15|6045.65|6046.03|6045.53|6046.28|6045.78|6045.78|6045.28|191
1734108840000|2024-12-13 16:54:00|6045.9|6045.4|6045.28|6044.78|6045.9|6045.4|6045.03|6044.53|387
1734108850000|2024-12-13 16:54:10|6045.03|6044.53|6044.03|6043.53|6045.28|6044.78|6044.03|6043.53|356
1734108860000|2024-12-13 16:54:20|6043.53|6043.03|6043.53|6043.03|6044.03|6043.53|6043.53|6043.03|523
1734108870000|2024-12-13 16:54:30|6043.65|6043.15|6043.53|6043.03|6043.78|6043.28|6043.28|6042.78|635
1734108880000|2024-12-13 16:54:40|6043.78|6043.28|6044.03|6043.53|6044.28|6043.78|6043.28|6042.78|685
1734108890000|2024-12-13 16:54:50|6043.78|6043.28|6043.78|6043.28|6043.78|6043.28|6043.78|6043.28|246
1734108900000|2024-12-13 16:55:00|6044.03|6043.53|6044.78|6044.28|6045.03|6044.53|6044.03|6043.53|497
1734108910000|2024-12-13 16:55:10|6045.03|6044.53|6044.78|6044.28|6045.03|6044.53|6044.28|6043.78|494
1734108920000|2024-12-13 16:55:20|6044.53|6044.03|6044.53|6044.03|6044.78|6044.28|6044.28|6043.78|418
1734108930000|2024-12-13 16:55:30|6044.78|6044.28|6045.28|6044.78|6045.53|6045.03|6044.78|6044.28|776
1734108940000|2024-12-13 16:55:40|6045.03|6044.53|6043.78|6043.28|6045.03|6044.53|6043.78|6043.28|560
1734108950000|2024-12-13 16:55:50|6043.53|6043.03|6043.53|6043.03|6043.78|6043.28|6043.28|6042.78|618
1734108960000|2024-12-13 16:56:00|6043.28|6042.78|6043.78|6043.28|6044.03|6043.53|6043.28|6042.78|300
1734108970000|2024-12-13 16:56:10|6044.03|6043.53|6044.03|6043.53|6044.03|6043.53|6043.53|6043.03|744
1734108980000|2024-12-13 16:56:20|6043.78|6043.28|6043.53|6043.03|6043.78|6043.28|6043.28|6042.78|350
1734108990000|2024-12-13 16:56:30|6043.28|6042.78|6042.28|6041.78|6043.28|6042.78|6042.28|6041.78|1544
1734109000000|2024-12-13 16:56:40|6042.53|6042.03|6041.53|6041.03|6042.78|6042.28|6041.53|6041.03|622
1734109010000|2024-12-13 16:56:50|6041.78|6041.28|6042.78|6042.28|6042.78|6042.28|6041.53|6041.03|646
1734109020000|2024-12-13 16:57:00|6043.03|6042.53|6042.28|6041.78|6043.03|6042.53|6042.28|6041.78|420
1734109030000|2024-12-13 16:57:10|6042.03|6041.53|6043.53|6043.03|6043.53|6043.03|6042.03|6041.53|594
1734109040000|2024-12-13 16:57:20|6043.28|6042.78|6043.4|6042.9|6043.4|6042.9|6043.28|6042.78|1058
1734109050000|2024-12-13 16:57:30|6043.53|6043.03|6043.28|6042.78|6043.78|6043.28|6043.28|6042.78|473
1734109060000|2024-12-13 16:57:40|6043.4|6042.9|6043.28|6042.78|6043.65|6043.15|6043.28|6042.78|266
1734109070000|2024-12-13 16:57:50|||||||||200
1734109080000|2024-12-13 16:58:00|6043.03|6042.53|6043.53|6043.03|6043.53|6043.03|6042.78|6042.28|421
1734109090000|2024-12-13 16:58:10|6043.65|6043.15|6043.53|6043.03|6044.28|6043.78|6043.53|6043.03|432
1734109100000|2024-12-13 16:58:20|6043.78|6043.28|6043.78|6043.28|6043.78|6043.28|6043.53|6043.03|936
1734109110000|2024-12-13 16:58:30|6044.03|6043.53|6044.03|6043.53|6044.28|6043.78|6044.03|6043.53|516
1734109120000|2024-12-13 16:58:40|6044.28|6043.78|6044.53|6044.03|6044.78|6044.28|6043.9|6043.4|920
1734109130000|2024-12-13 16:58:50|6044.28|6043.78|6044.28|6043.78|6044.28|6043.78|6044.03|6043.53|329
1734109140000|2024-12-13 16:59:00|6044.15|6043.65|6044.53|6044.03|6044.78|6044.28|6043.78|6043.28|1034
1734109150000|2024-12-13 16:59:10|6044.28|6043.78|6044.53|6044.03|6044.53|6044.03|6044.03|6043.53|782
1734109160000|2024-12-13 16:59:20|6044.65|6044.15|6045.78|6045.28|6045.78|6045.28|6044.65|6044.15|670
1734109170000|2024-12-13 16:59:30|6046.03|6045.53|6046.28|6045.78|6046.53|6046.03|6046.03|6045.53|1165
1734109180000|2024-12-13 16:59:40|6046.53|6046.03|6047.03|6046.53|6047.28|6046.78|6046.28|6045.78|1179
1734109190000|2024-12-13 16:59:50|6046.9|6046.4|6046.28|6045.78|6047.03|6046.53|6046.28|6045.78|425
1734109200000|2024-12-13 17:00:00|6046.03|6045.53|6045.03|6044.53|6046.03|6045.53|6044.78|6044.28|821
1734109210000|2024-12-13 17:00:10|6045.28|6044.78|6045.03|6044.53|6045.53|6045.03|6045.03|6044.53|753
1734109220000|2024-12-13 17:00:20|6045.28|6044.78|6044.78|6044.28|6045.28|6044.78|6044.78|6044.28|309
1734109230000|2024-12-13 17:00:30|6044.65|6044.15|6044.28|6043.78|6045.03|6044.53|6044.28|6043.78|270
1734109240000|2024-12-13 17:00:40|6044.53|6044.03|6044.53|6044.03|6044.9|6044.4|6044.53|6044.03|446
1734109250000|2024-12-13 17:00:50|6044.65|6044.15|6045.53|6045.03|6045.53|6045.03|6044.65|6044.15|708
1734109260000|2024-12-13 17:01:00|6045.78|6045.28|6045.78|6045.28|6046.03|6045.53|6045.53|6045.03|446
1734109270000|2024-12-13 17:01:10|6045.53|6045.03|6045.03|6044.53|6045.53|6045.03|6044.78|6044.28|328
1734109280000|2024-12-13 17:01:20|6044.78|6044.28|6044.28|6043.78|6044.78|6044.28|6044.28|6043.78|928
1734109290000|2024-12-13 17:01:30|6044.53|6044.03|6044.78|6044.28|6044.78|6044.28|6044.28|6043.78|995
1734109300000|2024-12-13 17:01:40|6044.53|6044.03|6046.03|6045.53|6046.03|6045.53|6044.53|6044.03|331
1734109310000|2024-12-13 17:01:50|6045.78|6045.28|6045.53|6045.03|6046.03|6045.53|6045.03|6044.53|431
1734109320000|2024-12-13 17:02:00|6045.78|6045.28|6045.53|6045.03|6045.78|6045.28|6045.28|6044.78|222
1734109330000|2024-12-13 17:02:10|6045.65|6045.15|6045.78|6045.28|6046.28|6045.78|6045.53|6045.03|431
1734109340000|2024-12-13 17:02:20|6045.53|6045.03|6045.53|6045.03|6045.53|6045.03|6045.03|6044.53|281
1734109350000|2024-12-13 17:02:30|6045.65|6045.15|6046.03|6045.53|6046.28|6045.78|6045.65|6045.15|174
1734109360000|2024-12-13 17:02:40|6045.78|6045.28|6045.53|6045.03|6045.78|6045.28|6045.03|6044.53|590
1734109370000|2024-12-13 17:02:50|6045.28|6044.78|6045.28|6044.78|6045.53|6045.03|6045.03|6044.53|165
1734109380000|2024-12-13 17:03:00|6045.03|6044.53|6044.53|6044.03|6045.15|6044.65|6044.53|6044.03|567
1734109390000|2024-12-13 17:03:10|6044.65|6044.15|6045.28|6044.78|6045.28|6044.78|6044.53|6044.03|361
1734109400000|2024-12-13 17:03:20|6045.15|6044.65|6045.03|6044.53|6045.15|6044.65|6045.03|6044.53|357
1734109410000|2024-12-13 17:03:30|6045.28|6044.78|6045.03|6044.53|6045.78|6045.28|6045.03|6044.53|459
1734109420000|2024-12-13 17:03:40|6045.28|6044.78|6045.28|6044.78|6045.53|6045.03|6045.15|6044.65|334
1734109430000|2024-12-13 17:03:50|6045.53|6045.03|6045.53|6045.03|6045.78|6045.28|6045.28|6044.78|325
1734109440000|2024-12-13 17:04:00|6045.65|6045.15|6045.53|6045.03|6046.03|6045.53|6045.53|6045.03|211
1734109450000|2024-12-13 17:04:10|6045.78|6045.28|6045.53|6045.03|6045.78|6045.28|6045.03|6044.53|393
1734109460000|2024-12-13 17:04:20|6045.4|6044.9|6045.53|6045.03|6045.78|6045.28|6045.28|6044.78|1537
1734109470000|2024-12-13 17:04:30|6045.65|6045.15|6045.78|6045.28|6045.78|6045.28|6045.53|6045.03|156
1734109480000|2024-12-13 17:04:40|6045.9|6045.4|6045.78|6045.28|6045.9|6045.4|6045.28|6044.78|1183
1734109490000|2024-12-13 17:04:50|6046.03|6045.53|6045.28|6044.78|6046.03|6045.53|6045.03|6044.53|262
1734109500000|2024-12-13 17:05:00|6045.53|6045.03|6045.28|6044.78|6045.78|6045.28|6045.03|6044.53|306
1734109510000|2024-12-13 17:05:10|6045.4|6044.9|6046.03|6045.53|6046.03|6045.53|6045.4|6044.9|593
1734109520000|2024-12-13 17:05:20|6046.28|6045.78|6045.53|6045.03|6046.53|6046.03|6045.28|6044.78|383
1734109530000|2024-12-13 17:05:30|6045.78|6045.28|6045.78|6045.28|6046.28|6045.78|6045.78|6045.28|252
1734109540000|2024-12-13 17:05:40|6045.53|6045.03|6045.78|6045.28|6045.78|6045.28|6045.28|6044.78|183
1734109550000|2024-12-13 17:05:50|6046.03|6045.53|6046.03|6045.53|6046.03|6045.53|6045.78|6045.28|306
1734109560000|2024-12-13 17:06:00|6045.78|6045.28|6045.03|6044.53|6045.78|6045.28|6045.03|6044.53|367
1734109570000|2024-12-13 17:06:10|6044.78|6044.28|6044.28|6043.78|6044.78|6044.28|6043.78|6043.28|1145
1734109580000|2024-12-13 17:06:20|6044.53|6044.03|6044.53|6044.03|6045.03|6044.53|6044.28|6043.78|631
1734109590000|2024-12-13 17:06:30|6044.65|6044.15|6044.78|6044.28|6044.78|6044.28|6044.28|6043.78|650
1734109600000|2024-12-13 17:06:40|6044.9|6044.4|6045.4|6044.9|6045.53|6045.03|6044.78|6044.28|300
1734109610000|2024-12-13 17:06:50|6045.28|6044.78|6046.03|6045.53|6046.03|6045.53|6045.28|6044.78|404
1734109620000|2024-12-13 17:07:00|6045.9|6045.4|6044.78|6044.28|6045.9|6045.4|6044.78|6044.28|316
1734109630000|2024-12-13 17:07:10|6044.53|6044.03|6044.53|6044.03|6044.78|6044.28|6043.78|6043.28|565
1734109640000|2024-12-13 17:07:20|6044.78|6044.28|6045.03|6044.53|6045.53|6045.03|6044.78|6044.28|442
1734109650000|2024-12-13 17:07:30|6044.9|6044.4|6044.53|6044.03|6044.9|6044.4|6044.53|6044.03|148
1734109660000|2024-12-13 17:07:40|6044.65|6044.15|6045.03|6044.53|6045.03|6044.53|6044.53|6044.03|237
1734109670000|2024-12-13 17:07:50|||||||||137
1734109680000|2024-12-13 17:08:00|6044.78|6044.28|6043.78|6043.28|6044.78|6044.28|6043.78|6043.28|281
1734109690000|2024-12-13 17:08:10|6043.9|6043.4|6044.28|6043.78|6044.28|6043.78|6043.9|6043.4|388
1734109700000|2024-12-13 17:08:20|6044.53|6044.03|6045.15|6044.65|6045.28|6044.78|6044.28|6043.78|338
1734109710000|2024-12-13 17:08:30|6045.03|6044.53|6044.78|6044.28|6045.53|6045.03|6044.78|6044.28|287
1734109720000|2024-12-13 17:08:40|6044.65|6044.15|6045.03|6044.53|6045.28|6044.78|6044.53|6044.03|654
1734109730000|2024-12-13 17:08:50|6044.78|6044.28|6045.03|6044.53|6045.03|6044.53|6044.65|6044.15|295
1734109740000|2024-12-13 17:09:00|6044.53|6044.03|6044.78|6044.28|6044.78|6044.28|6044.03|6043.53|439
1734109750000|2024-12-13 17:09:10|6044.65|6044.15|6044.28|6043.78|6044.65|6044.15|6044.28|6043.78|204
1734109760000|2024-12-13 17:09:20|6044.4|6043.9|6045.53|6045.03|6045.53|6045.03|6044.28|6043.78|602
1734109770000|2024-12-13 17:09:30|6045.78|6045.28|6045.03|6044.53|6045.78|6045.28|6045.03|6044.53|252
1734109780000|2024-12-13 17:09:40|6044.9|6044.4|6044.53|6044.03|6045.03|6044.53|6044.53|6044.03|1665
1734109790000|2024-12-13 17:09:50|6044.78|6044.28|6044.78|6044.28|6045.03|6044.53|6044.28|6043.78|480
1734109800000|2024-12-13 17:10:00|6044.53|6044.03|6045.03|6044.53|6045.03|6044.53|6044.53|6044.03|192
1734109810000|2024-12-13 17:10:10|6045.28|6044.78|6045.03|6044.53|6045.53|6045.03|6045.03|6044.53|347
1734109820000|2024-12-13 17:10:20|6044.9|6044.4|6045.28|6044.78|6045.28|6044.78|6044.78|6044.28|187
1734109830000|2024-12-13 17:10:30|6045.53|6045.03|6045.78|6045.28|6046.03|6045.53|6045.28|6044.78|392
1734109840000|2024-12-13 17:10:40|6046.03|6045.53|6047.28|6046.78|6047.28|6046.78|6046.03|6045.53|542
1734109850000|2024-12-13 17:10:50|6047.03|6046.53|6047.03|6046.53|6047.28|6046.78|6046.78|6046.28|341
1734109860000|2024-12-13 17:11:00|6047.28|6046.78|6047.53|6047.03|6047.53|6047.03|6047.28|6046.78|4363
1734109870000|2024-12-13 17:11:10|6047.78|6047.28|6047.03|6046.53|6048.03|6047.53|6046.78|6046.28|1738
1734109880000|2024-12-13 17:11:20|6047.28|6046.78|6047.03|6046.53|6047.28|6046.78|6047.03|6046.53|445
1734109890000|2024-12-13 17:11:30|6046.78|6046.28|6047.03|6046.53|6047.15|6046.65|6046.78|6046.28|615
1734109900000|2024-12-13 17:11:40|6047.15|6046.65|6047.53|6047.03|6047.53|6047.03|6047.03|6046.53|330
1734109910000|2024-12-13 17:11:50|6047.65|6047.15|6047.78|6047.28|6048.03|6047.53|6047.65|6047.15|793
1734109920000|2024-12-13 17:12:00|6047.53|6047.03|6047.53|6047.03|6047.78|6047.28|6047.28|6046.78|863
1734109930000|2024-12-13 17:12:10|6047.78|6047.28|6047.53|6047.03|6047.78|6047.28|6047.53|6047.03|379
1734109940000|2024-12-13 17:12:20|6047.28|6046.78|6047.53|6047.03|6047.53|6047.03|6047.28|6046.78|208
1734109950000|2024-12-13 17:12:30|6047.28|6046.78|6047.03|6046.53|6047.53|6047.03|6047.03|6046.53|145
1734109960000|2024-12-13 17:12:40|6046.78|6046.28|6047.03|6046.53|6047.03|6046.53|6046.53|6046.03|653
1734109970000|2024-12-13 17:12:50|6046.78|6046.28|6046.53|6046.03|6047.03|6046.53|6046.28|6045.78|328
1734109980000|2024-12-13 17:13:00|6046.78|6046.28|6045.28|6044.78|6046.78|6046.28|6045.28|6044.78|594
1734109990000|2024-12-13 17:13:10|6045.03|6044.53|6044.28|6043.78|6045.03|6044.53|6043.78|6043.28|754
1734110000000|2024-12-13 17:13:20|6044.03|6043.53|6044.03|6043.53|6044.15|6043.65|6043.78|6043.28|365
1734110010000|2024-12-13 17:13:30|6044.28|6043.78|6043.78|6043.28|6044.28|6043.78|6043.53|6043.03|354
1734110020000|2024-12-13 17:13:40|6044.03|6043.53|6044.03|6043.53|6044.03|6043.53|6043.78|6043.28|758
1734110030000|2024-12-13 17:13:50|6043.78|6043.28|6044.03|6043.53|6044.03|6043.53|6043.53|6043.03|428
1734110040000|2024-12-13 17:14:00|6043.78|6043.28|6043.28|6042.78|6043.78|6043.28|6042.78|6042.28|764
1734110050000|2024-12-13 17:14:10|6043.4|6042.9|6043.28|6042.78|6043.78|6043.28|6043.28|6042.78|335
1734110060000|2024-12-13 17:14:20|6043.03|6042.53|6043.03|6042.53|6043.28|6042.78|6042.9|6042.4|1057
1734110070000|2024-12-13 17:14:30|6043.28|6042.78|6043.03|6042.53|6043.28|6042.78|6043.03|6042.53|365
1734110080000|2024-12-13 17:14:40|6042.78|6042.28|6043.53|6043.03|6043.53|6043.03|6042.78|6042.28|458
1734110090000|2024-12-13 17:14:50|6043.28|6042.78|6043.03|6042.53|6043.53|6043.03|6043.03|6042.53|407
1734110100000|2024-12-13 17:15:00|6042.78|6042.28|6042.78|6042.28|6043.03|6042.53|6042.78|6042.28|325
1734110110000|2024-12-13 17:15:10|6042.65|6042.15|6042.28|6041.78|6042.65|6042.15|6042.28|6041.78|284
1734110120000|2024-12-13 17:15:20|6042.53|6042.03|6042.53|6042.03|6042.78|6042.28|6042.53|6042.03|889
1734110130000|2024-12-13 17:15:30|6042.65|6042.15|6043.28|6042.78|6043.28|6042.78|6042.53|6042.03|261
1734110140000|2024-12-13 17:15:40|6043.03|6042.53|6042.78|6042.28|6043.03|6042.53|6042.53|6042.03|245
1734110150000|2024-12-13 17:15:50|6042.53|6042.03|6042.78|6042.28|6042.78|6042.28|6042.53|6042.03|206
1734110160000|2024-12-13 17:16:00|6042.65|6042.15|6042.03|6041.53|6042.78|6042.28|6042.03|6041.53|1489
1734110170000|2024-12-13 17:16:10|6041.9|6041.4|6041.78|6041.28|6042.28|6041.78|6041.53|6041.03|996
1734110180000|2024-12-13 17:16:20|6042.03|6041.53|6042.78|6042.28|6042.78|6042.28|6041.78|6041.28|270
1734110190000|2024-12-13 17:16:30|6042.53|6042.03|6042.78|6042.28|6043.03|6042.53|6042.53|6042.03|338
1734110200000|2024-12-13 17:16:40|6042.53|6042.03|6043.03|6042.53|6043.03|6042.53|6042.53|6042.03|985
1734110210000|2024-12-13 17:16:50|6043.15|6042.65|6043.03|6042.53|6043.28|6042.78|6042.65|6042.15|1701
1734110220000|2024-12-13 17:17:00|6043.28|6042.78|6042.53|6042.03|6043.28|6042.78|6042.53|6042.03|464
1734110230000|2024-12-13 17:17:10|6042.65|6042.15|6043.78|6043.28|6043.78|6043.28|6042.65|6042.15|295
1734110240000|2024-12-13 17:17:20|6043.53|6043.03|6043.78|6043.28|6043.78|6043.28|6043.28|6042.78|540
1734110250000|2024-12-13 17:17:30|6044.03|6043.53|6043.53|6043.03|6044.03|6043.53|6043.53|6043.03|186
1734110260000|2024-12-13 17:17:40|6043.78|6043.28|6043.53|6043.03|6043.78|6043.28|6043.53|6043.03|89
1734110270000|2024-12-13 17:17:50|6043.28|6042.78|6043.28|6042.78|6043.53|6043.03|6043.28|6042.78|169
1734110280000|2024-12-13 17:18:00|6043.4|6042.9|6041.78|6041.28|6043.53|6043.03|6041.78|6041.28|428
1734110290000|2024-12-13 17:18:10|6041.53|6041.03|6041.53|6041.03|6041.78|6041.28|6041.4|6040.9|274
1734110300000|2024-12-13 17:18:20|6041.78|6041.28|6042.03|6041.53|6042.03|6041.53|6041.53|6041.03|421
1734110310000|2024-12-13 17:18:30|6042.28|6041.78|6042.53|6042.03|6042.53|6042.03|6042.28|6041.78|230
1734110320000|2024-12-13 17:18:40|6042.28|6041.78|6043.03|6042.53|6043.03|6042.53|6042.28|6041.78|343
1734110330000|2024-12-13 17:18:50|6042.78|6042.28|6043.53|6043.03|6043.78|6043.28|6042.78|6042.28|645
1734110340000|2024-12-13 17:19:00|6043.78|6043.28|6043.28|6042.78|6043.78|6043.28|6043.03|6042.53|649
1734110350000|2024-12-13 17:19:10|6043.53|6043.03|6043.53|6043.03|6043.53|6043.03|6043.4|6042.9|151
1734110360000|2024-12-13 17:19:20|6043.78|6043.28|6044.03|6043.53|6044.28|6043.78|6043.78|6043.28|548
1734110370000|2024-12-13 17:19:30|6044.15|6043.65|6044.53|6044.03|6044.78|6044.28|6044.15|6043.65|302
1734110380000|2024-12-13 17:19:40|6044.78|6044.28|6044.28|6043.78|6044.78|6044.28|6044.28|6043.78|613
1734110390000|2024-12-13 17:19:50|6044.53|6044.03|6044.53|6044.03|6044.78|6044.28|6044.28|6043.78|226
1734110400000|2024-12-13 17:20:00|6044.4|6043.9|6044.28|6043.78|6044.4|6043.9|6044.28|6043.78|168
1734110410000|2024-12-13 17:20:10|6044.53|6044.03|6044.78|6044.28|6044.78|6044.28|6044.53|6044.03|235
1734110420000|2024-12-13 17:20:20|6044.53|6044.03|6044.78|6044.28|6044.78|6044.28|6044.53|6044.03|223
1734110430000|2024-12-13 17:20:30|6044.65|6044.15|6044.78|6044.28|6045.28|6044.78|6044.53|6044.03|272
1734110440000|2024-12-13 17:20:40|6045.03|6044.53|6044.78|6044.28|6045.03|6044.53|6044.78|6044.28|569
1734110450000|2024-12-13 17:20:50|6044.9|6044.4|6045.4|6044.9|6045.53|6045.03|6044.9|6044.4|331
1734110460000|2024-12-13 17:21:00|6045.28|6044.78|6045.78|6045.28|6046.03|6045.53|6045.28|6044.78|353
1734110470000|2024-12-13 17:21:10|6045.65|6045.15|6045.78|6045.28|6045.78|6045.28|6045.65|6045.15|183
1734110480000|2024-12-13 17:21:20|6045.53|6045.03|6044.28|6043.78|6045.53|6045.03|6044.28|6043.78|468
1734110490000|2024-12-13 17:21:30|6044.03|6043.53|6043.53|6043.03|6044.03|6043.53|6043.53|6043.03|3744
1734110500000|2024-12-13 17:21:40|6043.78|6043.28|6043.28|6042.78|6043.78|6043.28|6043.28|6042.78|775
1734110510000|2024-12-13 17:21:50|6043.03|6042.53|6043.28|6042.78|6043.28|6042.78|6043.03|6042.53|228
1734110520000|2024-12-13 17:22:00|6043.53|6043.03|6041.78|6041.28|6043.53|6043.03|6041.78|6041.28|966
1734110530000|2024-12-13 17:22:10|6041.53|6041.03|6041.53|6041.03|6042.03|6041.53|6041.53|6041.03|626
1734110540000|2024-12-13 17:22:20|6041.28|6040.78|6041.53|6041.03|6041.78|6041.28|6041.03|6040.53|958
1734110550000|2024-12-13 17:22:30|6041.28|6040.78|6041.28|6040.78|6041.53|6041.03|6041.28|6040.78|310
1734110560000|2024-12-13 17:22:40|6041.03|6040.53|6040.28|6039.78|6041.28|6040.78|6040.28|6039.78|891
1734110570000|2024-12-13 17:22:50|6040.53|6040.03|6040.28|6039.78|6040.53|6040.03|6040.03|6039.53|1693
1734110580000|2024-12-13 17:23:00|6040.03|6039.53|6040.9|6040.4|6040.9|6040.4|6039.78|6039.28|3266
1734110590000|2024-12-13 17:23:10|6040.78|6040.28|6040.28|6039.78|6040.78|6040.28|6040.28|6039.78|854
1734110600000|2024-12-13 17:23:20|6040.53|6040.03|6040.78|6040.28|6040.78|6040.28|6040.53|6040.03|488
1734110610000|2024-12-13 17:23:30|6041.03|6040.53|6041.53|6041.03|6041.78|6041.28|6041.03|6040.53|295
1734110620000|2024-12-13 17:23:40|6041.28|6040.78|6041.28|6040.78|6041.4|6040.9|6041.03|6040.53|1618
1734110630000|2024-12-13 17:23:50|6041.03|6040.53|6040.53|6040.03|6041.03|6040.53|6040.28|6039.78|482
1734110640000|2024-12-13 17:24:00|6040.28|6039.78|6040.03|6039.53|6040.53|6040.03|6039.78|6039.28|575
1734110650000|2024-12-13 17:24:10|6040.28|6039.78|6040.53|6040.03|6040.78|6040.28|6040.28|6039.78|836
1734110660000|2024-12-13 17:24:20|6040.28|6039.78|6040.53|6040.03|6040.53|6040.03|6040.28|6039.78|213
1734110670000|2024-12-13 17:24:30|6040.78|6040.28|6040.78|6040.28|6040.78|6040.28|6040.65|6040.15|131
1734110680000|2024-12-13 17:24:40|6040.9|6040.4|6041.53|6041.03|6041.53|6041.03|6040.9|6040.4|358
1734110690000|2024-12-13 17:24:50|6041.78|6041.28|6041.53|6041.03|6042.03|6041.53|6041.53|6041.03|1176
1734110700000|2024-12-13 17:25:00|6041.28|6040.78|6040.53|6040.03|6041.28|6040.78|6040.28|6039.78|983
1734110710000|2024-12-13 17:25:10|6040.28|6039.78|6040.28|6039.78|6040.28|6039.78|6040.03|6039.53|166
1734110720000|2024-12-13 17:25:20|6040.53|6040.03|6039.78|6039.28|6040.53|6040.03|6039.78|6039.28|782
1734110730000|2024-12-13 17:25:30|6040.03|6039.53|6039.53|6039.03|6040.03|6039.53|6039.53|6039.03|1445
1734110740000|2024-12-13 17:25:40|6039.65|6039.15|6040.03|6039.53|6040.03|6039.53|6039.53|6039.03|869
1734110750000|2024-12-13 17:25:50|6040.15|6039.65|6040.03|6039.53|6040.28|6039.78|6040.03|6039.53|250
1734110760000|2024-12-13 17:26:00|6039.78|6039.28|6040.03|6039.53|6040.03|6039.53|6039.65|6039.15|345
1734110770000|2024-12-13 17:26:10|6040.53|6040.03|6040.53|6040.03|6041.03|6040.53|6040.28|6039.78|476
1734110780000|2024-12-13 17:26:20|6040.28|6039.78|6040.53|6040.03|6040.53|6040.03|6040.28|6039.78|362
1734110790000|2024-12-13 17:26:30|6040.28|6039.78|6040.53|6040.03|6040.78|6040.28|6040.28|6039.78|244
1734110800000|2024-12-13 17:26:40|6040.78|6040.28|6041.28|6040.78|6041.28|6040.78|6040.53|6040.03|682
1734110810000|2024-12-13 17:26:50|6041.53|6041.03|6041.28|6040.78|6041.53|6041.03|6041.15|6040.65|264
1734110820000|2024-12-13 17:27:00|6041.53|6041.03|6040.78|6040.28|6041.53|6041.03|6040.78|6040.28|203
1734110830000|2024-12-13 17:27:10|6041.03|6040.53|6040.03|6039.53|6041.03|6040.53|6039.78|6039.28|346
1734110840000|2024-12-13 17:27:20|6040.15|6039.65|6040.03|6039.53|6040.53|6040.03|6040.03|6039.53|695
1734110850000|2024-12-13 17:27:30|6039.78|6039.28|6040.03|6039.53|6040.03|6039.53|6039.78|6039.28|107
1734110860000|2024-12-13 17:27:40|6040.28|6039.78|6040.53|6040.03|6040.53|6040.03|6040.03|6039.53|743
1734110870000|2024-12-13 17:27:50|6040.28|6039.78|6040.03|6039.53|6040.4|6039.9|6040.03|6039.53|108
1734110880000|2024-12-13 17:28:00|6039.78|6039.28|6039.78|6039.28|6039.78|6039.28|6039.78|6039.28|288
1734110890000|2024-12-13 17:28:10|6040.03|6039.53|6040.03|6039.53|6040.03|6039.53|6039.78|6039.28|621
1734110900000|2024-12-13 17:28:20|6040.28|6039.78|6040.28|6039.78|6040.53|6040.03|6040.03|6039.53|1164
1734110910000|2024-12-13 17:28:30|6040.03|6039.53|6040.03|6039.53|6040.28|6039.78|6040.03|6039.53|108
1734110920000|2024-12-13 17:28:40|6040.28|6039.78|6040.28|6039.78|6040.28|6039.78|6040.03|6039.53|135
1734110930000|2024-12-13 17:28:50|6040.03|6039.53|6040.28|6039.78|6040.28|6039.78|6040.03|6039.53|156
1734110940000|2024-12-13 17:29:00|6040.53|6040.03|6040.28|6039.78|6040.53|6040.03|6040.03|6039.53|245
1734110950000|2024-12-13 17:29:10|6040.15|6039.65|6040.78|6040.28|6040.78|6040.28|6040.03|6039.53|449
1734110960000|2024-12-13 17:29:20|6040.65|6040.15|6041.03|6040.53|6041.28|6040.78|6040.53|6040.03|561
1734110970000|2024-12-13 17:29:30|6041.28|6040.78|6040.53|6040.03|6041.28|6040.78|6040.53|6040.03|283
1734110980000|2024-12-13 17:29:40|6040.78|6040.28|6041.03|6040.53|6041.03|6040.53|6040.78|6040.28|97
1734110990000|2024-12-13 17:29:50|6040.78|6040.28|6040.53|6040.03|6040.78|6040.28|6040.53|6040.03|268
1734111000000|2024-12-13 17:30:00|6040.78|6040.28|6039.78|6039.28|6040.78|6040.28|6039.78|6039.28|363
1734111010000|2024-12-13 17:30:10|6040.03|6039.53|6039.53|6039.03|6040.03|6039.53|6039.53|6039.03|535
1734111020000|2024-12-13 17:30:20|6039.65|6039.15|6039.28|6038.78|6039.78|6039.28|6039.28|6038.78|424
1734111030000|2024-12-13 17:30:30|6039.03|6038.53|6039.28|6038.78|6039.53|6039.03|6038.78|6038.28|851
1734111040000|2024-12-13 17:30:40|6039.53|6039.03|6039.03|6038.53|6039.53|6039.03|6039.03|6038.53|350
1734111050000|2024-12-13 17:30:50|6039.15|6038.65|6039.28|6038.78|6039.53|6039.03|6039.03|6038.53|696
1734111060000|2024-12-13 17:31:00|6039.03|6038.53|6039.03|6038.53|6039.53|6039.03|6039.03|6038.53|319
1734111070000|2024-12-13 17:31:10|6039.15|6038.65|6039.78|6039.28|6039.78|6039.28|6039.03|6038.53|926
1734111080000|2024-12-13 17:31:20|6040.03|6039.53|6040.28|6039.78|6040.53|6040.03|6040.03|6039.53|187
1734111090000|2024-12-13 17:31:30|6040.15|6039.65|6040.28|6039.78|6040.53|6040.03|6040.03|6039.53|1331
1734111100000|2024-12-13 17:31:40|6040.03|6039.53|6038.78|6038.28|6040.03|6039.53|6038.78|6038.28|324
1734111110000|2024-12-13 17:31:50|6039.03|6038.53|6039.28|6038.78|6039.28|6038.78|6039.03|6038.53|424
1734111120000|2024-12-13 17:32:00|6039.4|6038.9|6039.53|6039.03|6039.53|6039.03|6039.28|6038.78|226
1734111130000|2024-12-13 17:32:10|6039.4|6038.9|6038.78|6038.28|6039.4|6038.9|6038.78|6038.28|218
1734111140000|2024-12-13 17:32:20|6039.03|6038.53|6039.53|6039.03|6039.53|6039.03|6039.03|6038.53|1530
1734111150000|2024-12-13 17:32:30|6039.4|6038.9|6039.53|6039.03|6039.53|6039.03|6039.4|6038.9|138
1734111160000|2024-12-13 17:32:40|6039.28|6038.78|6039.78|6039.28|6039.78|6039.28|6039.28|6038.78|565
1734111170000|2024-12-13 17:32:50|6040.03|6039.53|6040.03|6039.53|6040.4|6039.9|6039.78|6039.28|638
1734111180000|2024-12-13 17:33:00|6039.78|6039.28|6039.78|6039.28|6040.03|6039.53|6039.78|6039.28|511
1734111190000|2024-12-13 17:33:10|6040.03|6039.53|6039.78|6039.28|6040.03|6039.53|6039.78|6039.28|201
1734111200000|2024-12-13 17:33:20|6039.53|6039.03|6039.53|6039.03|6039.53|6039.03|6039.53|6039.03|104
1734111210000|2024-12-13 17:33:30|6039.28|6038.78|6039.03|6038.53|6039.28|6038.78|6038.78|6038.28|783
1734111220000|2024-12-13 17:33:40|6039.28|6038.78|6039.78|6039.28|6039.78|6039.28|6039.28|6038.78|296
1734111230000|2024-12-13 17:33:50|6039.65|6039.15|6039.53|6039.03|6039.65|6039.15|6039.28|6038.78|107
1734111240000|2024-12-13 17:34:00|6039.65|6039.15|6039.28|6038.78|6039.78|6039.28|6039.28|6038.78|157
1734111250000|2024-12-13 17:34:10|6039.53|6039.03|6039.53|6039.03|6039.53|6039.03|6039.28|6038.78|487
1734111260000|2024-12-13 17:34:20|6039.78|6039.28|6040.28|6039.78|6040.28|6039.78|6039.78|6039.28|980
1734111270000|2024-12-13 17:34:30|6040.15|6039.65|6040.03|6039.53|6040.15|6039.65|6039.53|6039.03|224
1734111280000|2024-12-13 17:34:40|6040.28|6039.78|6040.03|6039.53|6040.28|6039.78|6040.03|6039.53|188
1734111290000|2024-12-13 17:34:50|6039.78|6039.28|6040.03|6039.53|6040.03|6039.53|6039.78|6039.28|406
1734111300000|2024-12-13 17:35:00|6040.28|6039.78|6041.03|6040.53|6041.03|6040.53|6040.28|6039.78|388
1734111310000|2024-12-13 17:35:10|6040.78|6040.28|6041.28|6040.78|6041.28|6040.78|6040.78|6040.28|231
1734111320000|2024-12-13 17:35:20|6041.03|6040.53|6041.28|6040.78|6041.53|6041.03|6040.78|6040.28|297
1734111330000|2024-12-13 17:35:30|6041.03|6040.53|6041.03|6040.53|6041.03|6040.53|6040.78|6040.28|323
1734111340000|2024-12-13 17:35:40|6040.78|6040.28|6039.78|6039.28|6041.03|6040.53|6039.78|6039.28|342
1734111350000|2024-12-13 17:35:50|6039.53|6039.03|6039.78|6039.28|6039.78|6039.28|6039.53|6039.03|149
1734111360000|2024-12-13 17:36:00|6039.53|6039.03|6039.28|6038.78|6039.53|6039.03|6039.03|6038.53|835
1734111370000|2024-12-13 17:36:10|6039.15|6038.65|6039.28|6038.78|6039.53|6039.03|6039.03|6038.53|229
1734111380000|2024-12-13 17:36:20|6039.03|6038.53|6039.28|6038.78|6039.53|6039.03|6039.03|6038.53|334
1734111390000|2024-12-13 17:36:30|6039.03|6038.53|6038.53|6038.03|6039.28|6038.78|6038.03|6037.53|1108
1734111400000|2024-12-13 17:36:40|6038.78|6038.28|6038.28|6037.78|6038.78|6038.28|6038.03|6037.53|578
1734111410000|2024-12-13 17:36:50|6038.03|6037.53|6037.78|6037.28|6038.03|6037.53|6037.28|6036.78|1061
1734111420000|2024-12-13 17:37:00|6037.53|6037.03|6038.28|6037.78|6038.28|6037.78|6037.53|6037.03|589
1734111430000|2024-12-13 17:37:10|6038.15|6037.65|6038.03|6037.53|6038.15|6037.65|6037.78|6037.28|543
1734111440000|2024-12-13 17:37:20|6037.78|6037.28|6037.28|6036.78|6037.78|6037.28|6037.28|6036.78|395
1734111450000|2024-12-13 17:37:30|6037.53|6037.03|6037.28|6036.78|6037.53|6037.03|6037.28|6036.78|498
1734111460000|2024-12-13 17:37:40|6037.53|6037.03|6038.53|6038.03|6038.78|6038.28|6037.53|6037.03|460
1734111470000|2024-12-13 17:37:50|6038.4|6037.9|6039.03|6038.53|6039.03|6038.53|6038.4|6037.9|253
1734111480000|2024-12-13 17:38:00|6038.78|6038.28|6039.03|6038.53|6039.28|6038.78|6038.53|6038.03|580
1734111490000|2024-12-13 17:38:10|6038.78|6038.28|6038.78|6038.28|6038.78|6038.28|6038.03|6037.53|475
1734111500000|2024-12-13 17:38:20|6038.53|6038.03|6038.78|6038.28|6038.78|6038.28|6038.28|6037.78|156
1734111510000|2024-12-13 17:38:30|6038.9|6038.4|6038.53|6038.03|6039.15|6038.65|6038.53|6038.03|264
1734111520000|2024-12-13 17:38:40|6038.65|6038.15|6038.53|6038.03|6039.03|6038.53|6038.28|6037.78|259
1734111530000|2024-12-13 17:38:50|6038.78|6038.28|6039.03|6038.53|6039.4|6038.9|6038.53|6038.03|287
1734111540000|2024-12-13 17:39:00|6038.78|6038.28|6039.28|6038.78|6039.28|6038.78|6038.53|6038.03|455
1734111550000|2024-12-13 17:39:10|6039.03|6038.53|6039.53|6039.03|6039.53|6039.03|6038.9|6038.4|209
1734111560000|2024-12-13 17:39:20|6039.28|6038.78|6039.65|6039.15|6039.65|6039.15|6039.28|6038.78|232
1734111570000|2024-12-13 17:39:30|6039.78|6039.28|6039.53|6039.03|6040.03|6039.53|6039.53|6039.03|366
1734111580000|2024-12-13 17:39:40|6039.78|6039.28|6039.78|6039.28|6040.03|6039.53|6039.78|6039.28|1198
1734111590000|2024-12-13 17:39:50|6039.65|6039.15|6039.53|6039.03|6039.78|6039.28|6039.28|6038.78|1190
1734111600000|2024-12-13 17:40:00|6039.28|6038.78|6037.78|6037.28|6039.28|6038.78|6037.78|6037.28|626
1734111610000|2024-12-13 17:40:10|6037.53|6037.03|6037.28|6036.78|6037.53|6037.03|6037.28|6036.78|411
1734111620000|2024-12-13 17:40:20|6037.15|6036.65|6037.28|6036.78|6037.28|6036.78|6037.03|6036.53|470
1734111630000|2024-12-13 17:40:30|6037.03|6036.53|6037.28|6036.78|6037.28|6036.78|6037.03|6036.53|279
1734111640000|2024-12-13 17:40:40|6037.53|6037.03|6037.28|6036.78|6037.53|6037.03|6037.28|6036.78|454
1734111650000|2024-12-13 17:40:50|||||||||202
1734111660000|2024-12-13 17:41:00|6037.03|6036.53|6037.28|6036.78|6037.28|6036.78|6037.03|6036.53|1239
1734111670000|2024-12-13 17:41:10|6037.15|6036.65|6037.78|6037.28|6037.78|6037.28|6037.03|6036.53|217
1734111680000|2024-12-13 17:41:20|6037.9|6037.4|6038.03|6037.53|6038.03|6037.53|6037.78|6037.28|902
1734111690000|2024-12-13 17:41:30|6037.78|6037.28|6039.28|6038.78|6039.28|6038.78|6037.78|6037.28|515
1734111700000|2024-12-13 17:41:40|6039.53|6039.03|6039.28|6038.78|6040.03|6039.53|6039.28|6038.78|619
1734111710000|2024-12-13 17:41:50|6039.53|6039.03|6039.53|6039.03|6040.03|6039.53|6039.53|6039.03|263
1734111720000|2024-12-13 17:42:00|6039.28|6038.78|6039.28|6038.78|6039.78|6039.28|6039.28|6038.78|348
1734111730000|2024-12-13 17:42:10|6039.53|6039.03|6039.28|6038.78|6039.53|6039.03|6039.28|6038.78|343
1734111740000|2024-12-13 17:42:20|6038.53|6038.03|6039.28|6038.78|6039.28|6038.78|6038.28|6037.78|474
1734111750000|2024-12-13 17:42:30|6039.53|6039.03|6040.53|6040.03|6040.53|6040.03|6039.53|6039.03|894
1734111760000|2024-12-13 17:42:40|6040.78|6040.28|6040.28|6039.78|6040.78|6040.28|6040.28|6039.78|315
1734111770000|2024-12-13 17:42:50|6040.03|6039.53|6040.53|6040.03|6040.53|6040.03|6039.78|6039.28|298
1734111780000|2024-12-13 17:43:00|6040.78|6040.28|6040.28|6039.78|6041.03|6040.53|6040.03|6039.53|526
1734111790000|2024-12-13 17:43:10|6040.03|6039.53|6039.78|6039.28|6040.28|6039.78|6039.78|6039.28|217
1734111800000|2024-12-13 17:43:20|6039.9|6039.4|6040.03|6039.53|6040.28|6039.78|6039.9|6039.4|115
1734111810000|2024-12-13 17:43:30|6040.28|6039.78|6040.28|6039.78|6040.28|6039.78|6040.03|6039.53|1248
1734111820000|2024-12-13 17:43:40|6040.15|6039.65|6039.28|6038.78|6040.28|6039.78|6039.03|6038.53|374
1734111830000|2024-12-13 17:43:50|6039.15|6038.65|6039.78|6039.28|6039.78|6039.28|6039.15|6038.65|456
1734111840000|2024-12-13 17:44:00|6039.53|6039.03|6039.53|6039.03|6039.78|6039.28|6039.53|6039.03|485
1734111850000|2024-12-13 17:44:10|6039.28|6038.78|6039.28|6038.78|6039.53|6039.03|6039.03|6038.53|306
1734111860000|2024-12-13 17:44:20|6039.03|6038.53|6039.28|6038.78|6039.53|6039.03|6038.78|6038.28|318
1734111870000|2024-12-13 17:44:30|6039.03|6038.53|6039.03|6038.53|6039.03|6038.53|6038.78|6038.28|246
1734111880000|2024-12-13 17:44:40|6038.9|6038.4|6038.53|6038.03|6039.03|6038.53|6038.28|6037.78|386
1734111890000|2024-12-13 17:44:50|6038.28|6037.78|6038.03|6037.53|6038.28|6037.78|6038.03|6037.53|131
1734111900000|2024-12-13 17:45:00|6037.78|6037.28|6038.03|6037.53|6038.03|6037.53|6037.53|6037.03|476
1734111910000|2024-12-13 17:45:10|6037.78|6037.28|6038.03|6037.53|6038.28|6037.78|6037.78|6037.28|511
1734111920000|2024-12-13 17:45:20|6038.15|6037.65|6038.28|6037.78|6038.28|6037.78|6038.15|6037.65|239
1734111930000|2024-12-13 17:45:30|6038.15|6037.65|6038.53|6038.03|6038.53|6038.03|6038.03|6037.53|236
1734111940000|2024-12-13 17:45:40|6038.28|6037.78|6038.53|6038.03|6038.53|6038.03|6038.28|6037.78|345
1734111950000|2024-12-13 17:45:50|6038.78|6038.28|6038.78|6038.28|6038.78|6038.28|6038.53|6038.03|152
1734111960000|2024-12-13 17:46:00|6038.65|6038.15|6038.78|6038.28|6038.78|6038.28|6038.53|6038.03|171
1734111970000|2024-12-13 17:46:10|6038.65|6038.15|6038.28|6037.78|6038.65|6038.15|6038.03|6037.53|581
1734111980000|2024-12-13 17:46:20|6038.53|6038.03|6038.53|6038.03|6038.53|6038.03|6038.28|6037.78|296
1734111990000|2024-12-13 17:46:30|6038.65|6038.15|6038.53|6038.03|6038.78|6038.28|6038.53|6038.03|82
1734112000000|2024-12-13 17:46:40|6038.4|6037.9|6038.28|6037.78|6038.53|6038.03|6038.03|6037.53|273
1734112010000|2024-12-13 17:46:50|6038.53|6038.03|6038.03|6037.53|6038.53|6038.03|6038.03|6037.53|224
1734112020000|2024-12-13 17:47:00|6037.9|6037.4|6038.28|6037.78|6038.53|6038.03|6037.9|6037.4|1079
1734112030000|2024-12-13 17:47:10|6038.53|6038.03|6038.28|6037.78|6038.78|6038.28|6038.28|6037.78|443
1734112040000|2024-12-13 17:47:20|6038.4|6037.9|6038.78|6038.28|6038.78|6038.28|6038.28|6037.78|337
1734112050000|2024-12-13 17:47:30|6039.03|6038.53|6038.28|6037.78|6039.03|6038.53|6038.28|6037.78|686
1734112060000|2024-12-13 17:47:40|6038.15|6037.65|6038.53|6038.03|6038.53|6038.03|6038.03|6037.53|255
1734112070000|2024-12-13 17:47:50|6038.78|6038.28|6038.28|6037.78|6038.78|6038.28|6038.03|6037.53|695
1734112080000|2024-12-13 17:48:00|6038.03|6037.53|6037.78|6037.28|6038.28|6037.78|6037.28|6036.78|583
1734112090000|2024-12-13 17:48:10|6038.03|6037.53|6038.03|6037.53|6038.03|6037.53|6037.78|6037.28|334
1734112100000|2024-12-13 17:48:20|6037.78|6037.28|6037.53|6037.03|6037.78|6037.28|6037.28|6036.78|340
1734112110000|2024-12-13 17:48:30|6037.4|6036.9|6037.03|6036.53|6037.4|6036.9|6037.03|6036.53|444
1734112120000|2024-12-13 17:48:40|6037.28|6036.78|6037.53|6037.03|6037.65|6037.15|6037.03|6036.53|508
1734112130000|2024-12-13 17:48:50|6037.4|6036.9|6037.28|6036.78|6037.53|6037.03|6037.03|6036.53|315
1734112140000|2024-12-13 17:49:00|6038.03|6037.53|6038.53|6038.03|6039.03|6038.53|6037.78|6037.28|824
1734112150000|2024-12-13 17:49:10|6039.03|6038.53|6039.03|6038.53|6039.03|6038.53|6038.53|6038.03|463
1734112160000|2024-12-13 17:49:20|6039.28|6038.78|6039.28|6038.78|6039.28|6038.78|6039.03|6038.53|558
1734112170000|2024-12-13 17:49:30|6039.03|6038.53|6039.28|6038.78|6039.28|6038.78|6038.78|6038.28|513
1734112180000|2024-12-13 17:49:40|6039.4|6038.9|6039.53|6039.03|6039.78|6039.28|6039.28|6038.78|662
1734112190000|2024-12-13 17:49:50|6039.78|6039.28|6039.78|6039.28|6039.78|6039.28|6039.53|6039.03|334
1734112200000|2024-12-13 17:50:00|6039.65|6039.15|6038.78|6038.28|6039.78|6039.28|6038.53|6038.03|378
1734112210000|2024-12-13 17:50:10|6038.28|6037.78|6038.28|6037.78|6038.53|6038.03|6038.03|6037.53|392
1734112220000|2024-12-13 17:50:20|6038.15|6037.65|6037.78|6037.28|6038.28|6037.78|6037.53|6037.03|236
1734112230000|2024-12-13 17:50:30|6037.65|6037.15|6037.53|6037.03|6037.78|6037.28|6037.53|6037.03|432
1734112240000|2024-12-13 17:50:40|6037.78|6037.28|6037.78|6037.28|6037.78|6037.28|6037.53|6037.03|1359
1734112250000|2024-12-13 17:50:50|6037.65|6037.15|6037.78|6037.28|6037.78|6037.28|6037.53|6037.03|525
1734112260000|2024-12-13 17:51:00|6038.03|6037.53|6037.78|6037.28|6038.03|6037.53|6037.78|6037.28|199
1734112270000|2024-12-13 17:51:10|6038.03|6037.53|6038.03|6037.53|6038.28|6037.78|6038.03|6037.53|220
1734112280000|2024-12-13 17:51:20|6037.78|6037.28|6037.78|6037.28|6037.78|6037.28|6037.53|6037.03|464
1734112290000|2024-12-13 17:51:30|||||||||198
1734112300000|2024-12-13 17:51:40|6037.65|6037.15|6037.53|6037.03|6038.03|6037.53|6037.53|6037.03|1107
1734112310000|2024-12-13 17:51:50|6037.4|6036.9|6039.03|6038.53|6039.03|6038.53|6037.28|6036.78|436
1734112320000|2024-12-13 17:52:00|6038.78|6038.28|6039.78|6039.28|6039.78|6039.28|6038.78|6038.28|311
1734112330000|2024-12-13 17:52:10|6039.9|6039.4|6040.28|6039.78|6040.28|6039.78|6039.78|6039.28|700
1734112340000|2024-12-13 17:52:20|6040.4|6039.9|6041.03|6040.53|6041.03|6040.53|6040.4|6039.9|441
1734112350000|2024-12-13 17:52:30|6040.78|6040.28|6041.78|6041.28|6041.78|6041.28|6040.78|6040.28|785
1734112360000|2024-12-13 17:52:40|6042.03|6041.53|6041.78|6041.28|6042.15|6041.65|6041.78|6041.28|855
1734112370000|2024-12-13 17:52:50|6041.53|6041.03|6042.03|6041.53|6042.03|6041.53|6041.53|6041.03|464
1734112380000|2024-12-13 17:53:00|6041.9|6041.4|6042.03|6041.53|6042.28|6041.78|6041.78|6041.28|435
1734112390000|2024-12-13 17:53:10|6041.78|6041.28|6041.78|6041.28|6041.78|6041.28|6041.28|6040.78|776
1734112400000|2024-12-13 17:53:20|6042.03|6041.53|6041.78|6041.28|6042.03|6041.53|6041.53|6041.03|1768
1734112410000|2024-12-13 17:53:30|6041.65|6041.15|6042.03|6041.53|6042.03|6041.53|6041.03|6040.53|447
1734112420000|2024-12-13 17:53:40|6041.78|6041.28|6042.28|6041.78|6042.28|6041.78|6041.65|6041.15|331
1734112430000|2024-12-13 17:53:50|6042.03|6041.53|6042.28|6041.78|6042.78|6042.28|6042.03|6041.53|417
1734112440000|2024-12-13 17:54:00|6042.03|6041.53|6042.28|6041.78|6042.53|6042.03|6042.03|6041.53|345
1734112450000|2024-12-13 17:54:10|6042.53|6042.03|6042.78|6042.28|6042.78|6042.28|6042.28|6041.78|622
1734112460000|2024-12-13 17:54:20|6043.03|6042.53|6042.78|6042.28|6043.53|6043.03|6042.78|6042.28|718
1734112470000|2024-12-13 17:54:30|6042.53|6042.03|6041.28|6040.78|6042.53|6042.03|6041.03|6040.53|1493
1734112480000|2024-12-13 17:54:40|6041.53|6041.03|6041.53|6041.03|6041.53|6041.03|6041.53|6041.03|377
1734112490000|2024-12-13 17:54:50|6041.4|6040.9|6041.78|6041.28|6041.78|6041.28|6041.28|6040.78|271
1734112500000|2024-12-13 17:55:00|6042.03|6041.53|6042.28|6041.78|6042.53|6042.03|6042.03|6041.53|1378
1734112510000|2024-12-13 17:55:10|6042.4|6041.9|6041.28|6040.78|6042.53|6042.03|6041.28|6040.78|299
1734112520000|2024-12-13 17:55:20|6041.53|6041.03|6041.28|6040.78|6041.53|6041.03|6041.03|6040.53|345
1734112530000|2024-12-13 17:55:30|6041.53|6041.03|6041.28|6040.78|6041.78|6041.28|6041.28|6040.78|482
1734112540000|2024-12-13 17:55:40|6041.4|6040.9|6040.78|6040.28|6041.4|6040.9|6040.78|6040.28|454
1734112550000|2024-12-13 17:55:50|6040.53|6040.03|6040.4|6039.9|6041.03|6040.53|6040.28|6039.78|581
1734112560000|2024-12-13 17:56:00|6040.28|6039.78|6039.53|6039.03|6040.53|6040.03|6039.03|6038.53|820
1734112570000|2024-12-13 17:56:10|6039.28|6038.78|6037.78|6037.28|6039.28|6038.78|6037.53|6037.03|1393
1734112580000|2024-12-13 17:56:20|6037.53|6037.03|6037.78|6037.28|6037.78|6037.28|6037.03|6036.53|637
1734112590000|2024-12-13 17:56:30|6037.65|6037.15|6038.28|6037.78|6038.28|6037.78|6037.65|6037.15|243
1734112600000|2024-12-13 17:56:40|6038.03|6037.53|6038.53|6038.03|6038.53|6038.03|6038.03|6037.53|1555
1734112610000|2024-12-13 17:56:50|6038.4|6037.9|6038.28|6037.78|6038.78|6038.28|6038.28|6037.78|270
1734112620000|2024-12-13 17:57:00|6038.03|6037.53|6038.4|6037.9|6038.53|6038.03|6038.03|6037.53|761
1734112630000|2024-12-13 17:57:10|6038.28|6037.78|6038.03|6037.53|6038.4|6037.9|6037.53|6037.03|296
1734112640000|2024-12-13 17:57:20|6037.9|6037.4|6037.03|6036.53|6037.9|6037.4|6036.78|6036.28|306
1734112650000|2024-12-13 17:57:30|6036.78|6036.28|6037.03|6036.53|6037.28|6036.78|6036.78|6036.28|312
1734112660000|2024-12-13 17:57:40|6037.28|6036.78|6036.53|6036.03|6037.53|6037.03|6036.53|6036.03|339
1734112670000|2024-12-13 17:57:50|6036.78|6036.28|6036.78|6036.28|6037.03|6036.53|6036.53|6036.03|572
1734112680000|2024-12-13 17:58:00|6037.03|6036.53|6037.03|6036.53|6037.28|6036.78|6037.03|6036.53|517
1734112690000|2024-12-13 17:58:10|6037.15|6036.65|6037.03|6036.53|6037.28|6036.78|6036.78|6036.28|190
1734112700000|2024-12-13 17:58:20|6037.28|6036.78|6037.28|6036.78|6037.53|6037.03|6037.03|6036.53|576
1734112710000|2024-12-13 17:58:30|6037.03|6036.53|6037.78|6037.28|6037.78|6037.28|6036.78|6036.28|375
1734112720000|2024-12-13 17:58:40|6037.53|6037.03|6037.53|6037.03|6037.78|6037.28|6037.28|6036.78|269
1734112730000|2024-12-13 17:58:50|6037.4|6036.9|6037.03|6036.53|6037.4|6036.9|6036.78|6036.28|629
1734112740000|2024-12-13 17:59:00|6037.15|6036.65|6036.78|6036.28|6037.15|6036.65|6036.78|6036.28|300
1734112750000|2024-12-13 17:59:10|6036.9|6036.4|6037.28|6036.78|6037.28|6036.78|6036.78|6036.28|934
1734112760000|2024-12-13 17:59:20|6037.53|6037.03|6037.78|6037.28|6037.78|6037.28|6037.28|6036.78|354
1734112770000|2024-12-13 17:59:30|6037.65|6037.15|6037.03|6036.53|6037.65|6037.15|6037.03|6036.53|332
1734112780000|2024-12-13 17:59:40|6037.28|6036.78|6037.28|6036.78|6037.28|6036.78|6037.03|6036.53|292
1734112790000|2024-12-13 17:59:50|6037.53|6037.03|6037.28|6036.78|6037.53|6037.03|6037.03|6036.53|618
1734112800000|2024-12-13 18:00:00|6037.03|6036.53|6037.15|6036.65|6037.28|6036.78|6037.03|6036.53|780
1734112810000|2024-12-13 18:00:10|6037.03|6036.53|6037.28|6036.78|6038.03|6037.53|6037.03|6036.53|416
1734112820000|2024-12-13 18:00:20|6037.03|6036.53|6037.03|6036.53|6037.03|6036.53|6036.78|6036.28|287
1734112830000|2024-12-13 18:00:30|6036.9|6036.4|6036.78|6036.28|6036.9|6036.4|6036.53|6036.03|368
1734112840000|2024-12-13 18:00:40|6036.53|6036.03|6036.28|6035.78|6036.53|6036.03|6036.28|6035.78|351
1734112850000|2024-12-13 18:00:50|6036.53|6036.03|6036.78|6036.28|6036.78|6036.28|6036.28|6035.78|329
1734112860000|2024-12-13 18:01:00|6037.03|6036.53|6036.78|6036.28|6037.03|6036.53|6036.28|6035.78|342
1734112870000|2024-12-13 18:01:10|6037.03|6036.53|6037.03|6036.53|6037.28|6036.78|6037.03|6036.53|741
1734112880000|2024-12-13 18:01:20|6037.15|6036.65|6037.53|6037.03|6037.53|6037.03|6037.15|6036.65|228
1734112890000|2024-12-13 18:01:30|6037.65|6037.15|6038.28|6037.78|6038.28|6037.78|6037.53|6037.03|570
1734112900000|2024-12-13 18:01:40|6038.03|6037.53|6038.28|6037.78|6038.28|6037.78|6038.03|6037.53|202
1734112910000|2024-12-13 18:01:50|6038.53|6038.03|6038.53|6038.03|6038.53|6038.03|6038.28|6037.78|538
1734112920000|2024-12-13 18:02:00|6038.4|6037.9|6037.53|6037.03|6038.53|6038.03|6037.28|6036.78|380
1734112930000|2024-12-13 18:02:10|6037.28|6036.78|6037.28|6036.78|6037.53|6037.03|6037.28|6036.78|1305
1734112940000|2024-12-13 18:02:20|6037.4|6036.9|6038.03|6037.53|6038.28|6037.78|6037.4|6036.9|474
1734112950000|2024-12-13 18:02:30|6038.15|6037.65|6038.53|6038.03|6038.78|6038.28|6038.03|6037.53|132
1734112960000|2024-12-13 18:02:40|6038.28|6037.78|6038.28|6037.78|6038.53|6038.03|6038.28|6037.78|284
1734112970000|2024-12-13 18:02:50|||||||||45
1734112980000|2024-12-13 18:03:00|6038.03|6037.53|6037.78|6037.28|6038.03|6037.53|6037.53|6037.03|353
1734112990000|2024-12-13 18:03:10|6037.65|6037.15|6037.78|6037.28|6037.78|6037.28|6037.65|6037.15|59
1734113000000|2024-12-13 18:03:20|6038.03|6037.53|6038.03|6037.53|6038.03|6037.53|6037.78|6037.28|246
1734113010000|2024-12-13 18:03:30|6038.28|6037.78|6038.53|6038.03|6038.78|6038.28|6038.28|6037.78|662
1734113020000|2024-12-13 18:03:40|6038.78|6038.28|6039.53|6039.03|6039.78|6039.28|6038.78|6038.28|624
1734113030000|2024-12-13 18:03:50|6039.78|6039.28|6039.53|6039.03|6039.78|6039.28|6039.28|6038.78|1340
1734113040000|2024-12-13 18:04:00|6039.78|6039.28|6039.78|6039.28|6040.28|6039.78|6039.65|6039.15|1177
1734113050000|2024-12-13 18:04:10|6039.9|6039.4|6040.28|6039.78|6040.53|6040.03|6039.78|6039.28|295
1734113060000|2024-12-13 18:04:20|6040.53|6040.03|6041.03|6040.53|6041.03|6040.53|6040.53|6040.03|969
1734113070000|2024-12-13 18:04:30|6040.78|6040.28|6041.78|6041.28|6041.78|6041.28|6040.78|6040.28|616
1734113080000|2024-12-13 18:04:40|6041.53|6041.03|6041.03|6040.53|6041.65|6041.15|6041.03|6040.53|281
1734113090000|2024-12-13 18:04:50|6040.78|6040.28|6040.53|6040.03|6040.78|6040.28|6040.28|6039.78|284
1734113100000|2024-12-13 18:05:00|6040.4|6039.9|6040.28|6039.78|6040.53|6040.03|6040.28|6039.78|340
1734113110000|2024-12-13 18:05:10|6040.15|6039.65|6039.9|6039.4|6040.28|6039.78|6039.53|6039.03|715
1734113120000|2024-12-13 18:05:20|6039.78|6039.28|6039.78|6039.28|6039.78|6039.28|6039.53|6039.03|403
1734113130000|2024-12-13 18:05:30|6039.53|6039.03|6039.53|6039.03|6039.53|6039.03|6039.53|6039.03|229
1734113140000|2024-12-13 18:05:40|6039.78|6039.28|6039.28|6038.78|6040.03|6039.53|6039.28|6038.78|440
1734113150000|2024-12-13 18:05:50|6039.15|6038.65|6038.28|6037.78|6039.28|6038.78|6037.78|6037.28|1490
1734113160000|2024-12-13 18:06:00|6038.03|6037.53|6038.53|6038.03|6038.53|6038.03|6037.9|6037.4|234
1734113170000|2024-12-13 18:06:10|6038.28|6037.78|6038.03|6037.53|6038.28|6037.78|6038.03|6037.53|671
1734113180000|2024-12-13 18:06:20|6037.78|6037.28|6038.28|6037.78|6038.28|6037.78|6037.78|6037.28|917
1734113190000|2024-12-13 18:06:30|6038.53|6038.03|6038.53|6038.03|6038.53|6038.03|6038.28|6037.78|419
1734113200000|2024-12-13 18:06:40|6038.28|6037.78|6038.03|6037.53|6038.53|6038.03|6038.03|6037.53|461
1734113210000|2024-12-13 18:06:50|6037.9|6037.4|6038.53|6038.03|6038.53|6038.03|6037.78|6037.28|195
1734113220000|2024-12-13 18:07:00|6038.28|6037.78|6039.78|6039.28|6039.78|6039.28|6038.28|6037.78|571
1734113230000|2024-12-13 18:07:10|6039.53|6039.03|6039.78|6039.28|6040.03|6039.53|6039.53|6039.03|304
1734113240000|2024-12-13 18:07:20|6040.03|6039.53|6041.03|6040.53|6041.03|6040.53|6040.03|6039.53|559
1734113250000|2024-12-13 18:07:30|6041.28|6040.78|6041.03|6040.53|6041.28|6040.78|6040.78|6040.28|1176
1734113260000|2024-12-13 18:07:40|6041.15|6040.65|6041.28|6040.78|6041.78|6041.28|6040.9|6040.4|516
1734113270000|2024-12-13 18:07:50|6041.53|6041.03|6041.53|6041.03|6041.78|6041.28|6041.28|6040.78|396
1734113280000|2024-12-13 18:08:00|6041.03|6040.53|6041.28|6040.78|6041.28|6040.78|6041.03|6040.53|391
1734113290000|2024-12-13 18:08:10|6041.15|6040.65|6041.28|6040.78|6041.28|6040.78|6041.03|6040.53|229
1734113300000|2024-12-13 18:08:20|6041.03|6040.53|6041.03|6040.53|6041.28|6040.78|6041.03|6040.53|317
1734113310000|2024-12-13 18:08:30|6041.28|6040.78|6041.28|6040.78|6041.28|6040.78|6041.03|6040.53|138
1734113320000|2024-12-13 18:08:40|6041.4|6040.9|6040.28|6039.78|6041.4|6040.9|6040.03|6039.53|761
1734113330000|2024-12-13 18:08:50|6040.03|6039.53|6040.53|6040.03|6040.53|6040.03|6040.03|6039.53|194
1734113340000|2024-12-13 18:09:00|6040.28|6039.78|6039.78|6039.28|6040.28|6039.78|6039.78|6039.28|452
1734113350000|2024-12-13 18:09:10|6039.53|6039.03|6039.78|6039.28|6039.78|6039.28|6039.28|6038.78|318
1734113360000|2024-12-13 18:09:20|6040.03|6039.53|6040.53|6040.03|6040.78|6040.28|6040.03|6039.53|1425
1734113370000|2024-12-13 18:09:30|6040.4|6039.9|6040.53|6040.03|6040.78|6040.28|6040.28|6039.78|369
1734113380000|2024-12-13 18:09:40|6040.65|6040.15|6041.03|6040.53|6041.03|6040.53|6040.53|6040.03|503
1734113390000|2024-12-13 18:09:50|6041.28|6040.78|6041.03|6040.53|6041.53|6041.03|6041.03|6040.53|497
1734113400000|2024-12-13 18:10:00|6041.28|6040.78|6041.53|6041.03|6041.53|6041.03|6041.03|6040.53|550
1734113410000|2024-12-13 18:10:10|6041.4|6040.9|6041.28|6040.78|6041.53|6041.03|6041.03|6040.53|619
1734113420000|2024-12-13 18:10:20|6041.15|6040.65|6041.53|6041.03|6041.53|6041.03|6041.15|6040.65|103
1734113430000|2024-12-13 18:10:30|6041.28|6040.78|6041.53|6041.03|6041.78|6041.28|6041.28|6040.78|371
1734113440000|2024-12-13 18:10:40|||||||||125
1734113450000|2024-12-13 18:10:50|6041.78|6041.28|6041.28|6040.78|6041.78|6041.28|6041.28|6040.78|1156
1734113460000|2024-12-13 18:11:00|6041.53|6041.03|6041.28|6040.78|6041.53|6041.03|6041.03|6040.53|416
1734113470000|2024-12-13 18:11:10|6041.03|6040.53|6040.53|6040.03|6041.03|6040.53|6040.53|6040.03|242
1734113480000|2024-12-13 18:11:20|6040.28|6039.78|6040.28|6039.78|6040.28|6039.78|6040.15|6039.65|106
1734113490000|2024-12-13 18:11:30|6040.15|6039.65|6039.78|6039.28|6040.53|6040.03|6039.78|6039.28|507
1734113500000|2024-12-13 18:11:40|6040.03|6039.53|6040.78|6040.28|6040.9|6040.4|6040.03|6039.53|252
1734113510000|2024-12-13 18:11:50|6040.53|6040.03|6040.28|6039.78|6040.53|6040.03|6040.28|6039.78|226
1734113520000|2024-12-13 18:12:00|6040.03|6039.53|6040.28|6039.78|6040.53|6040.03|6040.03|6039.53|2063
1734113530000|2024-12-13 18:12:10|6040.53|6040.03|6041.28|6040.78|6041.28|6040.78|6040.53|6040.03|316
1734113540000|2024-12-13 18:12:20|6041.15|6040.65|6040.78|6040.28|6041.53|6041.03|6040.78|6040.28|347
1734113550000|2024-12-13 18:12:30|6040.65|6040.15|6040.53|6040.03|6040.65|6040.15|6040.53|6040.03|64
1734113560000|2024-12-13 18:12:40|6040.65|6040.15|6040.53|6040.03|6040.78|6040.28|6040.28|6039.78|929
1734113570000|2024-12-13 18:12:50|6040.78|6040.28|6040.78|6040.28|6040.78|6040.28|6040.53|6040.03|261
1734113580000|2024-12-13 18:13:00|6041.03|6040.53|6041.03|6040.53|6041.28|6040.78|6040.78|6040.28|209
1734113590000|2024-12-13 18:13:10|6041.28|6040.78|6041.28|6040.78|6041.28|6040.78|6041.28|6040.78|459
1734113600000|2024-12-13 18:13:20|6041.53|6041.03|6042.53|6042.03|6042.53|6042.03|6041.53|6041.03|1247
1734113610000|2024-12-13 18:13:30|6042.28|6041.78|6042.28|6041.78|6042.28|6041.78|6041.78|6041.28|1318
1734113620000|2024-12-13 18:13:40|6042.15|6041.65|6042.03|6041.53|6042.28|6041.78|6042.03|6041.53|186
1734113630000|2024-12-13 18:13:50|6042.28|6041.78|6042.03|6041.53|6042.53|6042.03|6042.03|6041.53|332
1734113640000|2024-12-13 18:14:00|6042.15|6041.65|6042.28|6041.78|6042.4|6041.9|6042.03|6041.53|179
1734113650000|2024-12-13 18:14:10|6042.03|6041.53|6041.78|6041.28|6042.03|6041.53|6041.28|6040.78|524
1734113660000|2024-12-13 18:14:20|6041.9|6041.4|6042.03|6041.53|6042.28|6041.78|6041.78|6041.28|248
1734113670000|2024-12-13 18:14:30|6042.28|6041.78|6042.28|6041.78|6042.28|6041.78|6042.28|6041.78|113
1734113680000|2024-12-13 18:14:40|6042.53|6042.03|6042.28|6041.78|6042.53|6042.03|6042.28|6041.78|857
1734113690000|2024-12-13 18:14:50|6042.03|6041.53|6041.78|6041.28|6042.03|6041.53|6041.78|6041.28|260
1734113700000|2024-12-13 18:15:00|6041.53|6041.03|6041.28|6040.78|6041.53|6041.03|6040.78|6040.28|940
1734113710000|2024-12-13 18:15:10|6041.03|6040.53|6041.03|6040.53|6041.28|6040.78|6040.9|6040.4|365
1734113720000|2024-12-13 18:15:20|6040.9|6040.4|6041.28|6040.78|6041.28|6040.78|6040.78|6040.28|156
1734113730000|2024-12-13 18:15:30|6041.53|6041.03|6041.78|6041.28|6042.03|6041.53|6041.53|6041.03|273
1734113740000|2024-12-13 18:15:40|6041.53|6041.03|6042.03|6041.53|6042.03|6041.53|6041.53|6041.03|244
1734113750000|2024-12-13 18:15:50|6042.28|6041.78|6041.78|6041.28|6042.28|6041.78|6041.78|6041.28|265
1734113760000|2024-12-13 18:16:00|6041.53|6041.03|6040.78|6040.28|6041.53|6041.03|6040.78|6040.28|423
1734113770000|2024-12-13 18:16:10|6041.03|6040.53|6041.78|6041.28|6041.78|6041.28|6041.03|6040.53|210
1734113780000|2024-12-13 18:16:20|||||||||728
1734113790000|2024-12-13 18:16:30|6041.9|6041.4|6042.03|6041.53|6042.03|6041.53|6041.78|6041.28|139
1734113800000|2024-12-13 18:16:40|6041.78|6041.28|6042.03|6041.53|6042.03|6041.53|6041.78|6041.28|205
1734113810000|2024-12-13 18:16:50|6042.28|6041.78|6042.28|6041.78|6042.28|6041.78|6042.28|6041.78|346
1734113820000|2024-12-13 18:17:00|6042.03|6041.53|6042.28|6041.78|6042.28|6041.78|6042.03|6041.53|1096
1734113830000|2024-12-13 18:17:10|6042.78|6042.28|6043.03|6042.53|6043.28|6042.78|6042.78|6042.28|610
1734113840000|2024-12-13 18:17:20|6043.15|6042.65|6043.03|6042.53|6043.28|6042.78|6043.03|6042.53|347
1734113850000|2024-12-13 18:17:30|6043.15|6042.65|6042.78|6042.28|6043.28|6042.78|6042.78|6042.28|457
1734113860000|2024-12-13 18:17:40|6043.03|6042.53|6044.03|6043.53|6044.03|6043.53|6043.03|6042.53|703
1734113870000|2024-12-13 18:17:50|6044.28|6043.78|6044.28|6043.78|6044.78|6044.28|6044.28|6043.78|492
1734113880000|2024-12-13 18:18:00|6044.03|6043.53|6044.4|6043.9|6044.78|6044.28|6044.03|6043.53|495
1734113890000|2024-12-13 18:18:10|6044.28|6043.78|6044.53|6044.03|6044.78|6044.28|6044.03|6043.53|459
1734113900000|2024-12-13 18:18:20|6044.28|6043.78|6044.28|6043.78|6044.28|6043.78|6044.28|6043.78|1629
1734113910000|2024-12-13 18:18:30|6044.03|6043.53|6044.03|6043.53|6044.03|6043.53|6044.03|6043.53|127
1734113920000|2024-12-13 18:18:40|6043.78|6043.28|6043.53|6043.03|6043.78|6043.28|6043.03|6042.53|698
1734113930000|2024-12-13 18:18:50|6043.4|6042.9|6043.78|6043.28|6043.78|6043.28|6043.4|6042.9|354
1734113940000|2024-12-13 18:19:00|6043.53|6043.03|6043.53|6043.03|6044.03|6043.53|6043.28|6042.78|323
1734113950000|2024-12-13 18:19:10|6043.78|6043.28|6044.03|6043.53|6044.28|6043.78|6043.78|6043.28|148
1734113960000|2024-12-13 18:19:20|6044.28|6043.78|6044.28|6043.78|6044.28|6043.78|6044.03|6043.53|344
1734113970000|2024-12-13 18:19:30|6044.03|6043.53|6044.03|6043.53|6044.28|6043.78|6044.03|6043.53|173
1734113980000|2024-12-13 18:19:40|6044.28|6043.78|6044.28|6043.78|6044.53|6044.03|6044.28|6043.78|218
1734113990000|2024-12-13 18:19:50|6044.03|6043.53|6043.78|6043.28|6044.03|6043.53|6043.78|6043.28|225
1734114000000|2024-12-13 18:20:00|6044.03|6043.53|6044.28|6043.78|6044.4|6043.9|6043.78|6043.28|197
1734114010000|2024-12-13 18:20:10|6044.03|6043.53|6043.78|6043.28|6044.03|6043.53|6043.78|6043.28|401
1734114020000|2024-12-13 18:20:20|6043.53|6043.03|6043.53|6043.03|6043.53|6043.03|6043.28|6042.78|495
1734114030000|2024-12-13 18:20:30|6043.78|6043.28|6043.28|6042.78|6043.78|6043.28|6043.28|6042.78|527
1734114040000|2024-12-13 18:20:40|6043.03|6042.53|6043.28|6042.78|6043.28|6042.78|6042.78|6042.28|451
1734114050000|2024-12-13 18:20:50|6043.53|6043.03|6044.03|6043.53|6044.03|6043.53|6043.53|6043.03|519
1734114060000|2024-12-13 18:21:00|6043.78|6043.28|6043.28|6042.78|6043.78|6043.28|6043.28|6042.78|466
1734114070000|2024-12-13 18:21:10|6043.15|6042.65|6042.03|6041.53|6043.28|6042.78|6042.03|6041.53|419
1734114080000|2024-12-13 18:21:20|6041.78|6041.28|6042.28|6041.78|6042.78|6042.28|6041.78|6041.28|359
1734114090000|2024-12-13 18:21:30|6042.03|6041.53|6042.53|6042.03|6042.53|6042.03|6042.03|6041.53|307
1734114100000|2024-12-13 18:21:40|6042.78|6042.28|6042.78|6042.28|6042.78|6042.28|6042.53|6042.03|1938
1734114110000|2024-12-13 18:21:50|6043.03|6042.53|6043.03|6042.53|6043.28|6042.78|6043.03|6042.53|203
1734114120000|2024-12-13 18:22:00|6043.28|6042.78|6043.03|6042.53|6043.53|6043.03|6043.03|6042.53|243
1734114130000|2024-12-13 18:22:10|6043.15|6042.65|6042.53|6042.03|6043.4|6042.9|6042.28|6041.78|325
1734114140000|2024-12-13 18:22:20|6042.78|6042.28|6042.53|6042.03|6042.78|6042.28|6042.28|6041.78|222
1734114150000|2024-12-13 18:22:30|6042.78|6042.28|6043.28|6042.78|6043.28|6042.78|6042.78|6042.28|162
1734114160000|2024-12-13 18:22:40|6043.03|6042.53|6043.03|6042.53|6043.28|6042.78|6042.78|6042.28|421
1734114170000|2024-12-13 18:22:50|6042.78|6042.28|6042.28|6041.78|6042.78|6042.28|6042.28|6041.78|363
1734114180000|2024-12-13 18:23:00|6042.03|6041.53|6042.03|6041.53|6042.28|6041.78|6041.65|6041.15|513
1734114190000|2024-12-13 18:23:10|6042.28|6041.78|6042.28|6041.78|6042.53|6042.03|6042.28|6041.78|172
1734114200000|2024-12-13 18:23:20|6042.03|6041.53|6042.28|6041.78|6042.53|6042.03|6042.03|6041.53|325
1734114210000|2024-12-13 18:23:30|||||||||224
1734114220000|2024-12-13 18:23:40|6042.4|6041.9|6042.28|6041.78|6042.4|6041.9|6042.28|6041.78|537
1734114230000|2024-12-13 18:23:50|6042.4|6041.9|6042.28|6041.78|6042.53|6042.03|6042.28|6041.78|217
1734114240000|2024-12-13 18:24:00|6042.15|6041.65|6042.28|6041.78|6042.53|6042.03|6042.03|6041.53|995
1734114250000|2024-12-13 18:24:10|6042.03|6041.53|6043.28|6042.78|6043.28|6042.78|6042.03|6041.53|251
1734114260000|2024-12-13 18:24:20|6043.03|6042.53|6042.9|6042.4|6043.03|6042.53|6042.78|6042.28|201
1734114270000|2024-12-13 18:24:30|6042.78|6042.28|6042.78|6042.28|6043.03|6042.53|6042.78|6042.28|166
1734114280000|2024-12-13 18:24:40|6042.53|6042.03|6042.78|6042.28|6043.03|6042.53|6042.53|6042.03|265
1734114290000|2024-12-13 18:24:50|6043.03|6042.53|6043.28|6042.78|6043.28|6042.78|6043.03|6042.53|261
1734114300000|2024-12-13 18:25:00|6043.03|6042.53|6043.28|6042.78|6043.28|6042.78|6043.03|6042.53|184
1734114310000|2024-12-13 18:25:10|6043.03|6042.53|6042.78|6042.28|6043.28|6042.78|6042.78|6042.28|229
1734114320000|2024-12-13 18:25:20|6043.03|6042.53|6043.28|6042.78|6043.28|6042.78|6042.78|6042.28|311
1734114330000|2024-12-13 18:25:30|6043.03|6042.53|6042.78|6042.28|6043.03|6042.53|6042.53|6042.03|417
1734114340000|2024-12-13 18:25:40|6043.03|6042.53|6043.03|6042.53|6043.03|6042.53|6043.03|6042.53|1509
1734114350000|2024-12-13 18:25:50|6043.15|6042.65|6042.78|6042.28|6043.28|6042.78|6042.78|6042.28|401
1734114360000|2024-12-13 18:26:00|6042.53|6042.03|6042.28|6041.78|6042.53|6042.03|6041.78|6041.28|479
1734114370000|2024-12-13 18:26:10|6042.03|6041.53|6042.03|6041.53|6042.03|6041.53|6041.78|6041.28|680
1734114380000|2024-12-13 18:26:20|6041.78|6041.28|6042.03|6041.53|6042.03|6041.53|6041.53|6041.03|349
1734114390000|2024-12-13 18:26:30|6042.28|6041.78|6042.03|6041.53|6042.28|6041.78|6042.03|6041.53|596
1734114400000|2024-12-13 18:26:40|6042.28|6041.78|6042.53|6042.03|6042.53|6042.03|6042.03|6041.53|225
1734114410000|2024-12-13 18:26:50|6043.03|6042.53|6042.78|6042.28|6043.28|6042.78|6042.78|6042.28|301
1734114420000|2024-12-13 18:27:00|6042.65|6042.15|6043.28|6042.78|6043.28|6042.78|6042.65|6042.15|201
1734114430000|2024-12-13 18:27:10|6043.53|6043.03|6044.03|6043.53|6044.03|6043.53|6043.53|6043.03|3011
1734114440000|2024-12-13 18:27:20|6044.28|6043.78|6044.03|6043.53|6044.53|6044.03|6044.03|6043.53|190
1734114450000|2024-12-13 18:27:30|6044.15|6043.65|6044.15|6043.65|6044.15|6043.65|6044.15|6043.65|332
1734114460000|2024-12-13 18:27:40|6044.03|6043.53|6044.03|6043.53|6044.28|6043.78|6044.03|6043.53|1465
1734114470000|2024-12-13 18:27:50|6044.28|6043.78|6044.28|6043.78|6044.53|6044.03|6044.28|6043.78|1557
1734114480000|2024-12-13 18:28:00|6044.53|6044.03|6044.78|6044.28|6045.03|6044.53|6044.53|6044.03|3048
1734114490000|2024-12-13 18:28:10|6045.03|6044.53|6045.78|6045.28|6045.78|6045.28|6045.03|6044.53|919
1734114500000|2024-12-13 18:28:20|6045.53|6045.03|6046.28|6045.78|6046.28|6045.78|6045.53|6045.03|696
1734114510000|2024-12-13 18:28:30|6046.53|6046.03|6048.28|6047.78|6048.28|6047.78|6046.15|6045.65|3972
1734114520000|2024-12-13 18:28:40|6048.03|6047.53|6048.53|6048.03|6048.78|6048.28|6047.53|6047.03|4677
1734114530000|2024-12-13 18:28:50|6048.4|6047.9|6048.03|6047.53|6048.4|6047.9|6047.78|6047.28|300
1734114540000|2024-12-13 18:29:00|6047.78|6047.28|6047.28|6046.78|6047.78|6047.28|6047.28|6046.78|647
1734114550000|2024-12-13 18:29:10|6047.4|6046.9|6047.03|6046.53|6047.53|6047.03|6047.03|6046.53|290
1734114560000|2024-12-13 18:29:20|6047.28|6046.78|6047.28|6046.78|6047.53|6047.03|6047.28|6046.78|265
1734114570000|2024-12-13 18:29:30|6047.4|6046.9|6047.28|6046.78|6047.4|6046.9|6047.28|6046.78|251
1734114580000|2024-12-13 18:29:40|6047.53|6047.03|6047.78|6047.28|6048.03|6047.53|6047.53|6047.03|587
1734114590000|2024-12-13 18:29:50|6048.03|6047.53|6047.78|6047.28|6048.03|6047.53|6047.78|6047.28|690
1734114600000|2024-12-13 18:30:00|6047.53|6047.03|6047.53|6047.03|6047.78|6047.28|6047.28|6046.78|557
1734114610000|2024-12-13 18:30:10|6047.65|6047.15|6047.78|6047.28|6048.03|6047.53|6047.65|6047.15|223
1734114620000|2024-12-13 18:30:20|||||||||499
1734114630000|2024-12-13 18:30:30|6048.03|6047.53|6048.03|6047.53|6048.28|6047.78|6047.78|6047.28|308
1734114640000|2024-12-13 18:30:40|6047.9|6047.4|6047.78|6047.28|6047.9|6047.4|6047.53|6047.03|197
1734114650000|2024-12-13 18:30:50|6048.03|6047.53|6047.78|6047.28|6048.03|6047.53|6047.78|6047.28|367
1734114660000|2024-12-13 18:31:00|6047.53|6047.03|6047.03|6046.53|6047.65|6047.15|6047.03|6046.53|894
1734114670000|2024-12-13 18:31:10|6047.28|6046.78|6047.03|6046.53|6047.28|6046.78|6047.03|6046.53|381
1734114680000|2024-12-13 18:31:20|6046.9|6046.4|6046.78|6046.28|6047.03|6046.53|6046.28|6045.78|493
1734114690000|2024-12-13 18:31:30|6046.53|6046.03|6047.03|6046.53|6047.03|6046.53|6046.53|6046.03|304
1734114700000|2024-12-13 18:31:40|||||||||314
1734114710000|2024-12-13 18:31:50|6046.9|6046.4|6046.03|6045.53|6047.03|6046.53|6046.03|6045.53|344
1734114720000|2024-12-13 18:32:00|6045.9|6045.4|6046.28|6045.78|6046.28|6045.78|6045.78|6045.28|429
1734114730000|2024-12-13 18:32:10|6046.03|6045.53|6046.03|6045.53|6046.03|6045.53|6046.03|6045.53|232
1734114740000|2024-12-13 18:32:20|6045.78|6045.28|6045.28|6044.78|6045.78|6045.28|6045.03|6044.53|517
1734114750000|2024-12-13 18:32:30|6045.15|6044.65|6044.78|6044.28|6045.15|6044.65|6044.78|6044.28|544
1734114760000|2024-12-13 18:32:40|6045.03|6044.53|6046.03|6045.53|6046.03|6045.53|6044.9|6044.4|409
1734114770000|2024-12-13 18:32:50|6045.78|6045.28|6045.53|6045.03|6045.78|6045.28|6045.53|6045.03|294
1734114780000|2024-12-13 18:33:00|6045.78|6045.28|6045.78|6045.28|6046.03|6045.53|6045.53|6045.03|244
1734114790000|2024-12-13 18:33:10|6046.03|6045.53|6046.03|6045.53|6046.03|6045.53|6045.78|6045.28|97
1734114800000|2024-12-13 18:33:20|6045.9|6045.4|6045.53|6045.03|6046.03|6045.53|6045.53|6045.03|720
1734114810000|2024-12-13 18:33:30|6045.78|6045.28|6046.28|6045.78|6046.28|6045.78|6045.78|6045.28|358
1734114820000|2024-12-13 18:33:40|6046.03|6045.53|6046.03|6045.53|6046.03|6045.53|6046.03|6045.53|63
1734114830000|2024-12-13 18:33:50|6046.28|6045.78|6046.28|6045.78|6046.28|6045.78|6046.28|6045.78|66
1734114840000|2024-12-13 18:34:00|6046.78|6046.28|6047.03|6046.53|6047.28|6046.78|6046.78|6046.28|417
1734114850000|2024-12-13 18:34:10|6047.28|6046.78|6047.03|6046.53|6047.28|6046.78|6047.03|6046.53|106
1734114860000|2024-12-13 18:34:20|||||||||324
1734114870000|2024-12-13 18:34:30|6046.78|6046.28|6047.03|6046.53|6047.03|6046.53|6046.78|6046.28|200
1734114880000|2024-12-13 18:34:40|6046.9|6046.4|6047.03|6046.53|6047.03|6046.53|6046.78|6046.28|233
1734114890000|2024-12-13 18:34:50|6047.28|6046.78|6047.28|6046.78|6047.28|6046.78|6047.03|6046.53|192
1734114900000|2024-12-13 18:35:00|6047.03|6046.53|6046.78|6046.28|6047.03|6046.53|6046.53|6046.03|290
1734114910000|2024-12-13 18:35:10|6046.53|6046.03|6046.53|6046.03|6046.53|6046.03|6046.53|6046.03|156
1734114920000|2024-12-13 18:35:20|6046.78|6046.28|6046.78|6046.28|6046.78|6046.28|6046.78|6046.28|883
1734114930000|2024-12-13 18:35:30|6046.9|6046.4|6047.03|6046.53|6047.28|6046.78|6046.53|6046.03|497
1734114940000|2024-12-13 18:35:40|6046.78|6046.28|6047.53|6047.03|6047.53|6047.03|6046.78|6046.28|454
1734114950000|2024-12-13 18:35:50|6047.4|6046.9|6047.53|6047.03|6047.53|6047.03|6047.28|6046.78|111
1734114960000|2024-12-13 18:36:00|6047.78|6047.28|6047.78|6047.28|6047.78|6047.28|6047.78|6047.28|645
1734114970000|2024-12-13 18:36:10|6047.9|6047.4|6047.9|6047.4|6048.03|6047.53|6047.78|6047.28|124
1734114980000|2024-12-13 18:36:20|6048.03|6047.53|6048.28|6047.78|6048.28|6047.78|6048.03|6047.53|287
1734114990000|2024-12-13 18:36:30|6048.53|6048.03|6048.28|6047.78|6048.53|6048.03|6048.28|6047.78|218
1734115000000|2024-12-13 18:36:40|6048.03|6047.53|6047.78|6047.28|6048.28|6047.78|6047.78|6047.28|272
1734115010000|2024-12-13 18:36:50|6047.53|6047.03|6047.28|6046.78|6047.53|6047.03|6047.28|6046.78|424
1734115020000|2024-12-13 18:37:00|6047.53|6047.03|6047.78|6047.28|6048.03|6047.53|6047.53|6047.03|552
1734115030000|2024-12-13 18:37:10|6047.9|6047.4|6048.28|6047.78|6048.28|6047.78|6047.9|6047.4|298
1734115040000|2024-12-13 18:37:20|6048.53|6048.03|6048.28|6047.78|6048.53|6048.03|6048.28|6047.78|373
1734115050000|2024-12-13 18:37:30|||||||||819
1734115060000|2024-12-13 18:37:40|6048.03|6047.53|6047.78|6047.28|6048.03|6047.53|6047.78|6047.28|336
1734115070000|2024-12-13 18:37:50|6047.53|6047.03|6047.78|6047.28|6048.03|6047.53|6047.53|6047.03|784
1734115080000|2024-12-13 18:38:00|6048.03|6047.53|6047.78|6047.28|6048.03|6047.53|6047.78|6047.28|284
1734115090000|2024-12-13 18:38:10|6047.65|6047.15|6048.03|6047.53|6048.03|6047.53|6047.65|6047.15|94
1734115100000|2024-12-13 18:38:20|6048.15|6047.65|6048.28|6047.78|6048.28|6047.78|6048.03|6047.53|440
1734115110000|2024-12-13 18:38:30|6048.53|6048.03|6048.78|6048.28|6048.78|6048.28|6048.53|6048.03|271
1734115120000|2024-12-13 18:38:40|6048.53|6048.03|6048.78|6048.28|6048.78|6048.28|6048.53|6048.03|145
1734115130000|2024-12-13 18:38:50|6048.53|6048.03|6048.78|6048.28|6049.03|6048.53|6048.53|6048.03|288
1734115140000|2024-12-13 18:39:00|6049.03|6048.53|6049.03|6048.53|6049.03|6048.53|6049.03|6048.53|158
1734115150000|2024-12-13 18:39:10|6049.28|6048.78|6049.28|6048.78|6049.53|6049.03|6049.28|6048.78|1151
1734115160000|2024-12-13 18:39:20|6049.53|6049.03|6049.28|6048.78|6049.53|6049.03|6049.28|6048.78|883
1734115170000|2024-12-13 18:39:30|6049.53|6049.03|6049.28|6048.78|6049.53|6049.03|6049.28|6048.78|512
1734115180000|2024-12-13 18:39:40|||||||||381
1734115190000|2024-12-13 18:39:50|6049.03|6048.53|6049.28|6048.78|6049.53|6049.03|6049.03|6048.53|408
1734115200000|2024-12-13 18:40:00|6049.53|6049.03|6049.78|6049.28|6049.78|6049.28|6049.53|6049.03|402
1734115210000|2024-12-13 18:40:10|6049.53|6049.03|6049.28|6048.78|6049.53|6049.03|6049.28|6048.78|816
1734115220000|2024-12-13 18:40:20|6049.53|6049.03|6049.78|6049.28|6049.78|6049.28|6049.53|6049.03|316
1734115230000|2024-12-13 18:40:30|6049.53|6049.03|6049.28|6048.78|6049.53|6049.03|6049.28|6048.78|513
1734115240000|2024-12-13 18:40:40|||||||||126
1734115250000|2024-12-13 18:40:50|6049.53|6049.03|6049.4|6048.9|6049.53|6049.03|6049.4|6048.9|112
1734115260000|2024-12-13 18:41:00|6049.28|6048.78|6049.53|6049.03|6049.53|6049.03|6049.28|6048.78|241
1734115270000|2024-12-13 18:41:10|||||||||477
1734115280000|2024-12-13 18:41:20|||||||||672
1734115290000|2024-12-13 18:41:30|6049.28|6048.78|6049.03|6048.53|6049.53|6049.03|6049.03|6048.53|430
1734115300000|2024-12-13 18:41:40|6049.28|6048.78|6049.28|6048.78|6049.53|6049.03|6049.28|6048.78|293
1734115310000|2024-12-13 18:41:50|6049.03|6048.53|6048.78|6048.28|6049.03|6048.53|6048.78|6048.28|415
1734115320000|2024-12-13 18:42:00|6048.53|6048.03|6048.78|6048.28|6048.78|6048.28|6048.53|6048.03|518
1734115330000|2024-12-13 18:42:10|6049.03|6048.53|6049.28|6048.78|6049.28|6048.78|6049.03|6048.53|397
1734115340000|2024-12-13 18:42:20|6049.03|6048.53|6049.03|6048.53|6049.03|6048.53|6049.03|6048.53|88
1734115350000|2024-12-13 18:42:30|6049.15|6048.65|6048.53|6048.03|6049.28|6048.78|6048.28|6047.78|446
1734115360000|2024-12-13 18:42:40|6048.4|6047.9|6048.28|6047.78|6048.53|6048.03|6048.28|6047.78|84
1734115370000|2024-12-13 18:42:50|6048.53|6048.03|6048.4|6047.9|6048.78|6048.28|6048.4|6047.9|334
1734115380000|2024-12-13 18:43:00|6048.53|6048.03|6048.53|6048.03|6048.53|6048.03|6048.03|6047.53|302
1734115390000|2024-12-13 18:43:10|6048.4|6047.9|6048.28|6047.78|6048.4|6047.9|6048.28|6047.78|116
1734115400000|2024-12-13 18:43:20|6048.03|6047.53|6048.28|6047.78|6048.28|6047.78|6048.03|6047.53|248
1734115410000|2024-12-13 18:43:30|6048.15|6047.65|6048.28|6047.78|6048.53|6048.03|6048.15|6047.65|171
1734115420000|2024-12-13 18:43:40|6048.53|6048.03|6048.53|6048.03|6048.53|6048.03|6048.53|6048.03|507
1734115430000|2024-12-13 18:43:50|6048.78|6048.28|6048.78|6048.28|6048.78|6048.28|6048.53|6048.03|215
1734115440000|2024-12-13 18:44:00|6048.53|6048.03|6048.78|6048.28|6048.78|6048.28|6048.53|6048.03|120
1734115450000|2024-12-13 18:44:10|6048.53|6048.03|6048.53|6048.03|6048.78|6048.28|6048.53|6048.03|293
1734115460000|2024-12-13 18:44:20|6048.28|6047.78|6048.78|6048.28|6048.78|6048.28|6048.28|6047.78|198
1734115470000|2024-12-13 18:44:30|6049.03|6048.53|6049.03|6048.53|6049.15|6048.65|6049.03|6048.53|152
1734115480000|2024-12-13 18:44:40|6049.28|6048.78|6049.03|6048.53|6049.28|6048.78|6049.03|6048.53|180
1734115490000|2024-12-13 18:44:50|6049.28|6048.78|6049.03|6048.53|6049.28|6048.78|6049.03|6048.53|159
1734115500000|2024-12-13 18:45:00|6048.78|6048.28|6049.28|6048.78|6049.28|6048.78|6048.78|6048.28|367
1734115510000|2024-12-13 18:45:10|6049.53|6049.03|6049.28|6048.78|6049.53|6049.03|6049.28|6048.78|171
1734115520000|2024-12-13 18:45:20|6049.4|6048.9|6049.53|6049.03|6049.78|6049.28|6049.28|6048.78|235
1734115530000|2024-12-13 18:45:30|6049.65|6049.15|6049.53|6049.03|6049.78|6049.28|6049.53|6049.03|107
1734115540000|2024-12-13 18:45:40|6049.28|6048.78|6049.28|6048.78|6049.53|6049.03|6049.28|6048.78|159
1734115550000|2024-12-13 18:45:50|6049.4|6048.9|6049.53|6049.03|6049.53|6049.03|6049.4|6048.9|164
1734115560000|2024-12-13 18:46:00|6049.28|6048.78|6049.53|6049.03|6049.53|6049.03|6049.28|6048.78|261
1734115570000|2024-12-13 18:46:10|6049.78|6049.28|6049.53|6049.03|6049.78|6049.28|6049.28|6048.78|219
1734115580000|2024-12-13 18:46:20|6049.28|6048.78|6049.28|6048.78|6049.53|6049.03|6049.28|6048.78|967
1734115590000|2024-12-13 18:46:30|6049.4|6048.9|6049.03|6048.53|6049.4|6048.9|6049.03|6048.53|542
1734115600000|2024-12-13 18:46:40|6048.9|6048.4|6048.53|6048.03|6048.9|6048.4|6048.28|6047.78|388
1734115610000|2024-12-13 18:46:50|6048.65|6048.15|6048.78|6048.28|6048.78|6048.28|6048.53|6048.03|132
1734115620000|2024-12-13 18:47:00|6048.53|6048.03|6049.28|6048.78|6049.28|6048.78|6048.53|6048.03|151
1734115630000|2024-12-13 18:47:10|6049.4|6048.9|6049.03|6048.53|6049.4|6048.9|6049.03|6048.53|206
1734115640000|2024-12-13 18:47:20|6049.15|6048.65|6049.03|6048.53|6049.15|6048.65|6049.03|6048.53|109
1734115650000|2024-12-13 18:47:30|6049.15|6048.65|6049.28|6048.78|6049.28|6048.78|6049.03|6048.53|172
1734115660000|2024-12-13 18:47:40|6049.03|6048.53|6049.28|6048.78|6049.28|6048.78|6049.03|6048.53|1595
1734115670000|2024-12-13 18:47:50|6049.53|6049.03|6049.53|6049.03|6049.53|6049.03|6049.53|6049.03|212
1734115680000|2024-12-13 18:48:00|6049.78|6049.28|6049.78|6049.28|6049.78|6049.28|6049.78|6049.28|543
1734115690000|2024-12-13 18:48:10|6050.03|6049.53|6049.78|6049.28|6050.03|6049.53|6049.78|6049.28|1830
1734115700000|2024-12-13 18:48:20|6050.03|6049.53|6051.03|6050.53|6051.03|6050.53|6050.03|6049.53|882
1734115710000|2024-12-13 18:48:30|6051.28|6050.78|6051.03|6050.53|6051.53|6051.03|6050.78|6050.28|571
1734115720000|2024-12-13 18:48:40|6050.78|6050.28|6050.78|6050.28|6050.78|6050.28|6050.53|6050.03|255
1734115730000|2024-12-13 18:48:50|6051.28|6050.78|6051.03|6050.53|6051.28|6050.78|6051.03|6050.53|1326
1734115740000|2024-12-13 18:49:00|6051.28|6050.78|6051.53|6051.03|6052.28|6051.78|6051.28|6050.78|1291
1734115750000|2024-12-13 18:49:10|6051.28|6050.78|6051.03|6050.53|6051.28|6050.78|6050.53|6050.03|821
1734115760000|2024-12-13 18:49:20|6051.28|6050.78|6051.03|6050.53|6051.28|6050.78|6051.03|6050.53|352
1734115770000|2024-12-13 18:49:30|6051.28|6050.78|6051.03|6050.53|6051.28|6050.78|6050.78|6050.28|1324
1734115780000|2024-12-13 18:49:40|||||||||30
1734115790000|2024-12-13 18:49:50|6051.28|6050.78|6051.28|6050.78|6051.28|6050.78|6051.03|6050.53|372
1734115800000|2024-12-13 18:50:00|6051.15|6050.65|6051.28|6050.78|6051.28|6050.78|6051.03|6050.53|268
1734115810000|2024-12-13 18:50:10|6051.03|6050.53|6049.53|6049.03|6051.03|6050.53|6049.53|6049.03|982
1734115820000|2024-12-13 18:50:20|6049.28|6048.78|6049.28|6048.78|6049.53|6049.03|6049.03|6048.53|839
1734115830000|2024-12-13 18:50:30|6049.4|6048.9|6049.53|6049.03|6049.78|6049.28|6049.28|6048.78|483
1734115840000|2024-12-13 18:50:40|6049.28|6048.78|6049.53|6049.03|6049.53|6049.03|6049.28|6048.78|432
1734115850000|2024-12-13 18:50:50|||||||||69
1734115860000|2024-12-13 18:51:00|6049.65|6049.15|6049.28|6048.78|6050.03|6049.53|6049.03|6048.53|228
1734115870000|2024-12-13 18:51:10|6049.03|6048.53|6049.53|6049.03|6049.53|6049.03|6049.03|6048.53|116
1734115880000|2024-12-13 18:51:20|6049.28|6048.78|6049.28|6048.78|6049.28|6048.78|6049.03|6048.53|407
1734115890000|2024-12-13 18:51:30|6049.15|6048.65|6049.78|6049.28|6050.03|6049.53|6049.03|6048.53|682
1734115900000|2024-12-13 18:51:40|6049.9|6049.4|6050.28|6049.78|6050.28|6049.78|6049.78|6049.28|210
1734115910000|2024-12-13 18:51:50|6050.03|6049.53|6050.28|6049.78|6050.28|6049.78|6050.03|6049.53|247
1734115920000|2024-12-13 18:52:00|6050.53|6050.03|6050.03|6049.53|6050.53|6050.03|6050.03|6049.53|581
1734115930000|2024-12-13 18:52:10|6049.78|6049.28|6049.78|6049.28|6049.9|6049.4|6049.03|6048.53|502
1734115940000|2024-12-13 18:52:20|||||||||94
1734115950000|2024-12-13 18:52:30|6049.9|6049.4|6049.03|6048.53|6049.9|6049.4|6049.03|6048.53|265
1734115960000|2024-12-13 18:52:40|6048.78|6048.28|6048.78|6048.28|6048.78|6048.28|6048.78|6048.28|153
1734115970000|2024-12-13 18:52:50|6049.03|6048.53|6049.28|6048.78|6049.28|6048.78|6048.78|6048.28|193
1734115980000|2024-12-13 18:53:00|6049.03|6048.53|6049.03|6048.53|6049.28|6048.78|6049.03|6048.53|162
1734115990000|2024-12-13 18:53:10|6048.9|6048.4|6047.78|6047.28|6048.9|6048.4|6047.78|6047.28|551
1734116000000|2024-12-13 18:53:20|6048.03|6047.53|6047.78|6047.28|6048.28|6047.78|6047.78|6047.28|330
1734116010000|2024-12-13 18:53:30|6047.53|6047.03|6047.78|6047.28|6047.78|6047.28|6047.53|6047.03|222
1734116020000|2024-12-13 18:53:40|6048.03|6047.53|6048.78|6048.28|6048.78|6048.28|6047.78|6047.28|1102
1734116030000|2024-12-13 18:53:50|6048.9|6048.4|6049.03|6048.53|6049.28|6048.78|6048.78|6048.28|347
1734116040000|2024-12-13 18:54:00|6049.15|6048.65|6049.03|6048.53|6049.28|6048.78|6049.03|6048.53|158
1734116050000|2024-12-13 18:54:10|6049.15|6048.65|6049.78|6049.28|6049.78|6049.28|6049.15|6048.65|167
1734116060000|2024-12-13 18:54:20|6050.03|6049.53|6049.78|6049.28|6050.03|6049.53|6049.78|6049.28|390
1734116070000|2024-12-13 18:54:30|6049.53|6049.03|6049.78|6049.28|6049.78|6049.28|6049.53|6049.03|280
1734116080000|2024-12-13 18:54:40|6049.53|6049.03|6049.53|6049.03|6049.65|6049.15|6049.53|6049.03|145
1734116090000|2024-12-13 18:54:50|6049.78|6049.28|6049.53|6049.03|6049.78|6049.28|6049.28|6048.78|402
1734116100000|2024-12-13 18:55:00|||||||||158
1734116110000|2024-12-13 18:55:10|6049.78|6049.28|6049.78|6049.28|6049.78|6049.28|6049.78|6049.28|614
1734116120000|2024-12-13 18:55:20|6049.53|6049.03|6049.78|6049.28|6049.78|6049.28|6049.53|6049.03|245
1734116130000|2024-12-13 18:55:30|6050.03|6049.53|6049.53|6049.03|6050.03|6049.53|6049.53|6049.03|180
1734116140000|2024-12-13 18:55:40|6049.78|6049.28|6049.53|6049.03|6049.78|6049.28|6049.53|6049.03|850
1734116150000|2024-12-13 18:55:50|6049.78|6049.28|6049.78|6049.28|6049.78|6049.28|6049.53|6049.03|201
1734116160000|2024-12-13 18:56:00|6050.03|6049.53|6049.53|6049.03|6050.03|6049.53|6049.53|6049.03|501
1734116170000|2024-12-13 18:56:10|6049.4|6048.9|6049.28|6048.78|6049.4|6048.9|6048.78|6048.28|258
1734116180000|2024-12-13 18:56:20|6049.15|6048.65|6048.78|6048.28|6049.15|6048.65|6048.78|6048.28|180
1734116190000|2024-12-13 18:56:30|6049.03|6048.53|6048.78|6048.28|6049.03|6048.53|6048.78|6048.28|128
1734116200000|2024-12-13 18:56:40|6049.03|6048.53|6049.03|6048.53|6049.03|6048.53|6049.03|6048.53|59
1734116210000|2024-12-13 18:56:50|6049.28|6048.78|6049.28|6048.78|6049.28|6048.78|6049.15|6048.65|321
1734116220000|2024-12-13 18:57:00|6049.15|6048.65|6049.28|6048.78|6049.28|6048.78|6049.03|6048.53|377
1734116230000|2024-12-13 18:57:10|6049.03|6048.53|6048.53|6048.03|6049.03|6048.53|6048.53|6048.03|381
1734116240000|2024-12-13 18:57:20|6048.28|6047.78|6048.53|6048.03|6048.53|6048.03|6048.28|6047.78|280
1734116250000|2024-12-13 18:57:30|6048.65|6048.15|6048.28|6047.78|6048.78|6048.28|6048.03|6047.53|317
1734116260000|2024-12-13 18:57:40|6048.03|6047.53|6048.03|6047.53|6048.28|6047.78|6047.78|6047.28|246
1734116270000|2024-12-13 18:57:50|6047.78|6047.28|6048.28|6047.78|6048.28|6047.78|6047.78|6047.28|206
1734116280000|2024-12-13 18:58:00|6048.03|6047.53|6048.03|6047.53|6048.53|6048.03|6048.03|6047.53|254
1734116290000|2024-12-13 18:58:10|6048.28|6047.78|6048.28|6047.78|6048.53|6048.03|6048.28|6047.78|192
1734116300000|2024-12-13 18:58:20|6048.4|6047.9|6048.28|6047.78|6048.4|6047.9|6048.28|6047.78|126
1734116310000|2024-12-13 18:58:30|6048.53|6048.03|6048.53|6048.03|6048.53|6048.03|6048.28|6047.78|246
1734116320000|2024-12-13 18:58:40|6048.78|6048.28|6049.03|6048.53|6049.03|6048.53|6048.53|6048.03|172
1734116330000|2024-12-13 18:58:50|6048.78|6048.28|6049.03|6048.53|6049.03|6048.53|6048.78|6048.28|215
1734116340000|2024-12-13 18:59:00|6048.78|6048.28|6049.28|6048.78|6049.28|6048.78|6048.53|6048.03|276
1734116350000|2024-12-13 18:59:10|6049.03|6048.53|6049.28|6048.78|6049.28|6048.78|6049.03|6048.53|214
1734116360000|2024-12-13 18:59:20|6049.03|6048.53|6049.28|6048.78|6049.28|6048.78|6049.03|6048.53|214
1734116370000|2024-12-13 18:59:30|6049.53|6049.03|6049.28|6048.78|6049.53|6049.03|6049.03|6048.53|314
1734116380000|2024-12-13 18:59:40|6049.4|6048.9|6049.53|6049.03|6049.53|6049.03|6049.4|6048.9|64
1734116390000|2024-12-13 18:59:50|6049.28|6048.78|6049.28|6048.78|6049.28|6048.78|6049.28|6048.78|180
1734116400000|2024-12-13 19:00:00|6049.03|6048.53|6049.03|6048.53|6049.28|6048.78|6049.03|6048.53|365
1734116410000|2024-12-13 19:00:10|6049.28|6048.78|6049.03|6048.53|6049.28|6048.78|6049.03|6048.53|191
1734116420000|2024-12-13 19:00:20|6049.28|6048.78|6048.53|6048.03|6049.28|6048.78|6048.53|6048.03|341
1734116430000|2024-12-13 19:00:30|6048.78|6048.28|6048.78|6048.28|6048.78|6048.28|6048.78|6048.28|73
1734116440000|2024-12-13 19:00:40|6048.53|6048.03|6048.53|6048.03|6048.53|6048.03|6048.53|6048.03|49
1734116450000|2024-12-13 19:00:50|6048.4|6047.9|6048.53|6048.03|6048.78|6048.28|6048.28|6047.78|346
1734116460000|2024-12-13 19:01:00|6048.28|6047.78|6048.78|6048.28|6049.03|6048.53|6048.28|6047.78|467
1734116470000|2024-12-13 19:01:10|6048.53|6048.03|6048.53|6048.03|6048.65|6048.15|6048.28|6047.78|1065
1734116480000|2024-12-13 19:01:20|6048.28|6047.78|6048.28|6047.78|6048.53|6048.03|6048.28|6047.78|746
1734116490000|2024-12-13 19:01:30|6048.03|6047.53|6048.03|6047.53|6048.03|6047.53|6047.78|6047.28|752
1734116500000|2024-12-13 19:01:40|6047.78|6047.28|6048.53|6048.03|6048.53|6048.03|6047.53|6047.03|528
1734116510000|2024-12-13 19:01:50|6048.78|6048.28|6048.78|6048.28|6048.78|6048.28|6048.65|6048.15|162
1734116520000|2024-12-13 19:02:00|6048.53|6048.03|6049.28|6048.78|6049.78|6049.28|6048.53|6048.03|1327
1734116530000|2024-12-13 19:02:10|6049.03|6048.53|6049.53|6049.03|6049.53|6049.03|6048.78|6048.28|733
1734116540000|2024-12-13 19:02:20|||||||||240
1734116550000|2024-12-13 19:02:30|6049.65|6049.15|6049.78|6049.28|6049.78|6049.28|6049.65|6049.15|365
1734116560000|2024-12-13 19:02:40|6050.03|6049.53|6049.28|6048.78|6050.03|6049.53|6049.28|6048.78|440
1734116570000|2024-12-13 19:02:50|6049.53|6049.03|6049.28|6048.78|6049.65|6049.15|6049.28|6048.78|305
1734116580000|2024-12-13 19:03:00|6049.53|6049.03|6049.28|6048.78|6049.53|6049.03|6049.03|6048.53|237
1734116590000|2024-12-13 19:03:10|6049.15|6048.65|6049.28|6048.78|6049.28|6048.78|6049.03|6048.53|249
1734116600000|2024-12-13 19:03:20|6049.15|6048.65|6048.53|6048.03|6049.15|6048.65|6048.53|6048.03|185
1734116610000|2024-12-13 19:03:30|6049.03|6048.53|6048.78|6048.28|6049.03|6048.53|6048.78|6048.28|159
1734116620000|2024-12-13 19:03:40|6048.53|6048.03|6048.53|6048.03|6048.65|6048.15|6048.53|6048.03|117
1734116630000|2024-12-13 19:03:50|6048.4|6047.9|6048.78|6048.28|6048.78|6048.28|6048.28|6047.78|131
1734116640000|2024-12-13 19:04:00|6049.03|6048.53|6049.28|6048.78|6049.28|6048.78|6048.9|6048.4|841
1734116650000|2024-12-13 19:04:10|6049.03|6048.53|6049.28|6048.78|6049.28|6048.78|6049.03|6048.53|151
1734116660000|2024-12-13 19:04:20|6049.4|6048.9|6049.28|6048.78|6049.4|6048.9|6049.28|6048.78|132
1734116670000|2024-12-13 19:04:30|6049.4|6048.9|6048.78|6048.28|6049.4|6048.9|6048.78|6048.28|347
1734116680000|2024-12-13 19:04:40|6048.53|6048.03|6048.28|6047.78|6048.53|6048.03|6048.03|6047.53|251
1734116690000|2024-12-13 19:04:50|6048.53|6048.03|6048.78|6048.28|6048.78|6048.28|6048.53|6048.03|153
1734116700000|2024-12-13 19:05:00|6049.03|6048.53|6049.03|6048.53|6049.03|6048.53|6048.78|6048.28|295
1734116710000|2024-12-13 19:05:10|6048.9|6048.4|6049.15|6048.65|6049.28|6048.78|6048.78|6048.28|225
1734116720000|2024-12-13 19:05:20|6049.03|6048.53|6049.28|6048.78|6049.28|6048.78|6049.03|6048.53|177
1734116730000|2024-12-13 19:05:30|6049.03|6048.53|6049.53|6049.03|6049.53|6049.03|6049.03|6048.53|292
1734116740000|2024-12-13 19:05:40|6049.28|6048.78|6049.53|6049.03|6049.53|6049.03|6049.28|6048.78|513
1734116750000|2024-12-13 19:05:50|6050.03|6049.53|6050.03|6049.53|6050.03|6049.53|6050.03|6049.53|380
1734116760000|2024-12-13 19:06:00|6049.78|6049.28|6050.03|6049.53|6050.03|6049.53|6049.78|6049.28|367
1734116770000|2024-12-13 19:06:10|6050.28|6049.78|6050.03|6049.53|6050.28|6049.78|6049.78|6049.28|360
1734116780000|2024-12-13 19:06:20|6050.15|6049.65|6050.28|6049.78|6050.28|6049.78|6050.03|6049.53|398
1734116790000|2024-12-13 19:06:30|6050.03|6049.53|6051.03|6050.53|6051.03|6050.53|6050.03|6049.53|568
1734116800000|2024-12-13 19:06:40|6051.28|6050.78|6051.03|6050.53|6051.28|6050.78|6051.03|6050.53|435
1734116810000|2024-12-13 19:06:50|6050.78|6050.28|6051.03|6050.53|6051.03|6050.53|6050.78|6050.28|300
1734116820000|2024-12-13 19:07:00|6050.78|6050.28|6050.53|6050.03|6051.03|6050.53|6050.53|6050.03|447
1734116830000|2024-12-13 19:07:10|6050.65|6050.15|6050.78|6050.28|6050.78|6050.28|6050.53|6050.03|320
1734116840000|2024-12-13 19:07:20|6050.53|6050.03|6050.78|6050.28|6050.78|6050.28|6050.53|6050.03|202
1734116850000|2024-12-13 19:07:30|6050.9|6050.4|6050.78|6050.28|6050.9|6050.4|6050.78|6050.28|128
1734116860000|2024-12-13 19:07:40|6051.03|6050.53|6050.28|6049.78|6051.03|6050.53|6050.28|6049.78|144
1734116870000|2024-12-13 19:07:50|6050.53|6050.03|6051.03|6050.53|6051.03|6050.53|6050.53|6050.03|152
1734116880000|2024-12-13 19:08:00|6050.78|6050.28|6051.03|6050.53|6051.03|6050.53|6050.78|6050.28|169
1734116890000|2024-12-13 19:08:10|6051.15|6050.65|6050.78|6050.28|6051.15|6050.65|6050.78|6050.28|517
1734116900000|2024-12-13 19:08:20|6050.53|6050.03|6050.53|6050.03|6050.78|6050.28|6050.53|6050.03|241
1734116910000|2024-12-13 19:08:30|6050.78|6050.28|6051.03|6050.53|6051.03|6050.53|6050.78|6050.28|99
1734116920000|2024-12-13 19:08:40|||||||||120
1734116930000|2024-12-13 19:08:50|6050.78|6050.28|6051.03|6050.53|6051.03|6050.53|6050.78|6050.28|121
1734116940000|2024-12-13 19:09:00|6051.15|6050.65|6051.28|6050.78|6051.28|6050.78|6051.15|6050.65|119
1734116950000|2024-12-13 19:09:10|6051.4|6050.9|6051.78|6051.28|6051.78|6051.28|6051.28|6050.78|293
1734116960000|2024-12-13 19:09:20|||||||||123
1734116970000|2024-12-13 19:09:30|6051.9|6051.4|6052.53|6052.03|6052.65|6052.15|6051.9|6051.4|789
1734116980000|2024-12-13 19:09:40|6052.65|6052.15|6053.03|6052.53|6053.03|6052.53|6052.53|6052.03|1105
1734116990000|2024-12-13 19:09:50|6053.28|6052.78|6053.28|6052.78|6053.53|6053.03|6053.03|6052.53|1045
1734117000000|2024-12-13 19:10:00|6053.03|6052.53|6052.28|6051.78|6053.03|6052.53|6052.28|6051.78|508
1734117010000|2024-12-13 19:10:10|6051.78|6051.28|6051.78|6051.28|6052.03|6051.53|6051.53|6051.03|669
1734117020000|2024-12-13 19:10:20|6051.53|6051.03|6052.03|6051.53|6052.03|6051.53|6051.53|6051.03|312
1734117030000|2024-12-13 19:10:30|6051.78|6051.28|6051.28|6050.78|6051.78|6051.28|6051.03|6050.53|494
1734117040000|2024-12-13 19:10:40|6051.53|6051.03|6051.53|6051.03|6051.53|6051.03|6051.03|6050.53|503
1734117050000|2024-12-13 19:10:50|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|133
1734117060000|2024-12-13 19:11:00|6051.9|6051.4|6051.28|6050.78|6051.9|6051.4|6051.28|6050.78|318
1734117070000|2024-12-13 19:11:10|6051.53|6051.03|6051.28|6050.78|6051.53|6051.03|6051.28|6050.78|158
1734117080000|2024-12-13 19:11:20|6051.03|6050.53|6051.28|6050.78|6051.53|6051.03|6051.03|6050.53|230
1734117090000|2024-12-13 19:11:30|6051.53|6051.03|6051.78|6051.28|6051.78|6051.28|6051.53|6051.03|224
1734117100000|2024-12-13 19:11:40|||||||||117
1734117110000|2024-12-13 19:11:50|6051.53|6051.03|6051.78|6051.28|6051.78|6051.28|6051.53|6051.03|259
1734117120000|2024-12-13 19:12:00|||||||||145
1734117130000|2024-12-13 19:12:10|6051.53|6051.03|6051.78|6051.28|6052.15|6051.65|6051.53|6051.03|401
1734117140000|2024-12-13 19:12:20|6051.9|6051.4|6052.03|6051.53|6052.03|6051.53|6051.9|6051.4|235
1734117150000|2024-12-13 19:12:30|6051.78|6051.28|6051.03|6050.53|6051.78|6051.28|6051.03|6050.53|825
1734117160000|2024-12-13 19:12:40|6051.15|6050.65|6051.28|6050.78|6051.53|6051.03|6051.15|6050.65|151
1734117170000|2024-12-13 19:12:50|6051.03|6050.53|6050.03|6049.53|6051.03|6050.53|6050.03|6049.53|621
1734117180000|2024-12-13 19:13:00|6049.78|6049.28|6049.78|6049.28|6049.78|6049.28|6049.78|6049.28|496
1734117190000|2024-12-13 19:13:10|6050.03|6049.53|6050.03|6049.53|6050.03|6049.53|6050.03|6049.53|192
1734117200000|2024-12-13 19:13:20|6049.78|6049.28|6049.53|6049.03|6050.03|6049.53|6049.53|6049.03|183
1734117210000|2024-12-13 19:13:30|6049.03|6048.53|6049.28|6048.78|6049.53|6049.03|6049.03|6048.53|419
1734117220000|2024-12-13 19:13:40|6049.53|6049.03|6049.53|6049.03|6049.53|6049.03|6049.28|6048.78|207
1734117230000|2024-12-13 19:13:50|6049.78|6049.28|6049.78|6049.28|6050.03|6049.53|6049.78|6049.28|443
1734117240000|2024-12-13 19:14:00|6050.03|6049.53|6049.53|6049.03|6050.03|6049.53|6049.53|6049.03|191
1734117250000|2024-12-13 19:14:10|6049.4|6048.9|6049.78|6049.28|6049.78|6049.28|6049.28|6048.78|222
1734117260000|2024-12-13 19:14:20|6049.53|6049.03|6049.78|6049.28|6049.78|6049.28|6049.53|6049.03|1009
1734117270000|2024-12-13 19:14:30|||||||||220
1734117280000|2024-12-13 19:14:40|6049.53|6049.03|6049.53|6049.03|6049.78|6049.28|6049.53|6049.03|340
1734117290000|2024-12-13 19:14:50|6049.78|6049.28|6049.53|6049.03|6049.78|6049.28|6049.53|6049.03|459
1734117300000|2024-12-13 19:15:00|6049.28|6048.78|6049.78|6049.28|6049.78|6049.28|6049.28|6048.78|280
1734117310000|2024-12-13 19:15:10|6050.03|6049.53|6050.28|6049.78|6050.28|6049.78|6049.78|6049.28|242
1734117320000|2024-12-13 19:15:20|6050.53|6050.03|6050.78|6050.28|6050.78|6050.28|6050.53|6050.03|230
1734117330000|2024-12-13 19:15:30|6051.03|6050.53|6051.03|6050.53|6051.03|6050.53|6050.78|6050.28|273
1734117340000|2024-12-13 19:15:40|6051.28|6050.78|6051.28|6050.78|6051.28|6050.78|6051.28|6050.78|45
1734117350000|2024-12-13 19:15:50|6051.53|6051.03|6051.28|6050.78|6051.53|6051.03|6051.28|6050.78|433
1734117360000|2024-12-13 19:16:00|6051.53|6051.03|6051.78|6051.28|6052.03|6051.53|6051.53|6051.03|273
1734117370000|2024-12-13 19:16:10|6052.03|6051.53|6052.03|6051.53|6052.28|6051.78|6052.03|6051.53|124
1734117380000|2024-12-13 19:16:20|6052.28|6051.78|6052.28|6051.78|6052.28|6051.78|6052.03|6051.53|241
1734117390000|2024-12-13 19:16:30|6052.15|6051.65|6051.53|6051.03|6052.28|6051.78|6051.53|6051.03|187
1734117400000|2024-12-13 19:16:40|6051.28|6050.78|6051.03|6050.53|6051.28|6050.78|6051.03|6050.53|226
1734117410000|2024-12-13 19:16:50|6050.78|6050.28|6051.03|6050.53|6051.28|6050.78|6050.78|6050.28|314
1734117420000|2024-12-13 19:17:00|6051.15|6050.65|6051.28|6050.78|6051.28|6050.78|6051.03|6050.53|81
1734117430000|2024-12-13 19:17:10|||||||||87
1734117440000|2024-12-13 19:17:20|6051.03|6050.53|6051.03|6050.53|6051.28|6050.78|6051.03|6050.53|202
1734117450000|2024-12-13 19:17:30|6050.78|6050.28|6051.03|6050.53|6051.03|6050.53|6050.78|6050.28|440
1734117460000|2024-12-13 19:17:40|6050.78|6050.28|6051.28|6050.78|6051.28|6050.78|6050.78|6050.28|157
1734117470000|2024-12-13 19:17:50|6051.03|6050.53|6051.03|6050.53|6051.28|6050.78|6051.03|6050.53|172
1734117480000|2024-12-13 19:18:00|6050.9|6050.4|6051.03|6050.53|6051.28|6050.78|6050.78|6050.28|242
1734117490000|2024-12-13 19:18:10|6051.28|6050.78|6051.28|6050.78|6051.28|6050.78|6051.03|6050.53|144
1734117500000|2024-12-13 19:18:20|6051.03|6050.53|6051.53|6051.03|6051.53|6051.03|6051.03|6050.53|164
1734117510000|2024-12-13 19:18:30|||||||||638
1734117520000|2024-12-13 19:18:40|6051.78|6051.28|6051.53|6051.03|6052.03|6051.53|6051.53|6051.03|202
1734117530000|2024-12-13 19:18:50|6051.65|6051.15|6051.78|6051.28|6051.78|6051.28|6051.53|6051.03|167
1734117540000|2024-12-13 19:19:00|6051.9|6051.4|6051.78|6051.28|6052.03|6051.53|6051.78|6051.28|447
1734117550000|2024-12-13 19:19:10|6051.9|6051.4|6051.78|6051.28|6052.03|6051.53|6051.78|6051.28|198
1734117560000|2024-12-13 19:19:20|6051.53|6051.03|6051.03|6050.53|6051.53|6051.03|6050.78|6050.28|310
1734117570000|2024-12-13 19:19:30|6050.78|6050.28|6051.28|6050.78|6051.28|6050.78|6050.78|6050.28|300
1734117580000|2024-12-13 19:19:40|6051.4|6050.9|6051.28|6050.78|6051.4|6050.9|6051.28|6050.78|50
1734117590000|2024-12-13 19:19:50|6051.03|6050.53|6051.65|6051.15|6051.78|6051.28|6051.03|6050.53|298
1734117600000|2024-12-13 19:20:00|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|6051.53|6051.03|267
1734117610000|2024-12-13 19:20:10|6051.65|6051.15|6051.53|6051.03|6051.65|6051.15|6051.53|6051.03|46
1734117620000|2024-12-13 19:20:20|6051.28|6050.78|6050.53|6050.03|6051.28|6050.78|6050.53|6050.03|288
1734117630000|2024-12-13 19:20:30|6050.4|6049.9|6050.53|6050.03|6050.78|6050.28|6050.28|6049.78|148
1734117640000|2024-12-13 19:20:40|6050.78|6050.28|6051.03|6050.53|6051.03|6050.53|6050.78|6050.28|145
1734117650000|2024-12-13 19:20:50|||||||||264
1734117660000|2024-12-13 19:21:00|6051.28|6050.78|6051.03|6050.53|6051.28|6050.78|6051.03|6050.53|147
1734117670000|2024-12-13 19:21:10|6051.28|6050.78|6051.53|6051.03|6051.78|6051.28|6051.28|6050.78|266
1734117680000|2024-12-13 19:21:20|6051.65|6051.15|6051.78|6051.28|6051.78|6051.28|6051.53|6051.03|133
1734117690000|2024-12-13 19:21:30|6051.53|6051.03|6051.78|6051.28|6051.78|6051.28|6051.53|6051.03|236
1734117700000|2024-12-13 19:21:40|6051.65|6051.15|6051.28|6050.78|6051.65|6051.15|6051.28|6050.78|235
1734117710000|2024-12-13 19:21:50|6051.53|6051.03|6051.28|6050.78|6051.53|6051.03|6051.28|6050.78|143
1734117720000|2024-12-13 19:22:00|6051.03|6050.53|6051.53|6051.03|6051.53|6051.03|6051.03|6050.53|224
1734117730000|2024-12-13 19:22:10|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|6051.53|6051.03|158
1734117740000|2024-12-13 19:22:20|6051.65|6051.15|6051.78|6051.28|6051.78|6051.28|6051.53|6051.03|178
1734117750000|2024-12-13 19:22:30|6051.65|6051.15|6051.03|6050.53|6051.65|6051.15|6051.03|6050.53|407
1734117760000|2024-12-13 19:22:40|6051.15|6050.65|6051.78|6051.28|6051.9|6051.4|6051.15|6050.65|169
1734117770000|2024-12-13 19:22:50|6051.9|6051.4|6051.78|6051.28|6051.9|6051.4|6051.78|6051.28|92
1734117780000|2024-12-13 19:23:00|6051.53|6051.03|6051.53|6051.03|6051.53|6051.03|6051.28|6050.78|208
1734117790000|2024-12-13 19:23:10|6051.28|6050.78|6051.53|6051.03|6051.53|6051.03|6051.28|6050.78|157
1734117800000|2024-12-13 19:23:20|||||||||164
1734117810000|2024-12-13 19:23:30|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|6051.53|6051.03|231
1734117820000|2024-12-13 19:23:40|6051.53|6051.03|6051.53|6051.03|6051.53|6051.03|6051.53|6051.03|107
1734117830000|2024-12-13 19:23:50|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|136
1734117840000|2024-12-13 19:24:00|6052.03|6051.53|6051.78|6051.28|6052.03|6051.53|6051.78|6051.28|119
1734117850000|2024-12-13 19:24:10|6051.53|6051.03|6051.28|6050.78|6051.53|6051.03|6051.28|6050.78|70
1734117860000|2024-12-13 19:24:20|6051.4|6050.9|6051.28|6050.78|6051.4|6050.9|6051.28|6050.78|96
1734117870000|2024-12-13 19:24:30|6051.4|6050.9|6051.78|6051.28|6051.78|6051.28|6051.28|6050.78|201
1734117880000|2024-12-13 19:24:40|6052.03|6051.53|6052.03|6051.53|6052.03|6051.53|6051.78|6051.28|161
1734117890000|2024-12-13 19:24:50|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|192
1734117900000|2024-12-13 19:25:00|6051.9|6051.4|6052.03|6051.53|6052.03|6051.53|6051.53|6051.03|159
1734117910000|2024-12-13 19:25:10|||||||||114
1734117920000|2024-12-13 19:25:20|6052.15|6051.65|6052.03|6051.53|6052.28|6051.78|6052.03|6051.53|406
1734117930000|2024-12-13 19:25:30|6051.78|6051.28|6051.78|6051.28|6052.03|6051.53|6051.78|6051.28|168
1734117940000|2024-12-13 19:25:40|6051.9|6051.4|6052.03|6051.53|6052.03|6051.53|6051.9|6051.4|385
1734117950000|2024-12-13 19:25:50|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|509
1734117960000|2024-12-13 19:26:00|||||||||89
1734117970000|2024-12-13 19:26:10|6051.65|6051.15|6051.28|6050.78|6051.65|6051.15|6051.28|6050.78|178
1734117980000|2024-12-13 19:26:20|6051.03|6050.53|6051.53|6051.03|6051.53|6051.03|6051.03|6050.53|292
1734117990000|2024-12-13 19:26:30|6051.65|6051.15|6051.78|6051.28|6051.78|6051.28|6051.53|6051.03|159
1734118000000|2024-12-13 19:26:40|6051.53|6051.03|6051.78|6051.28|6051.78|6051.28|6051.53|6051.03|75
1734118010000|2024-12-13 19:26:50|6051.65|6051.15|6051.53|6051.03|6051.78|6051.28|6051.53|6051.03|142
1734118020000|2024-12-13 19:27:00|6051.78|6051.28|6051.53|6051.03|6051.78|6051.28|6051.53|6051.03|708
1734118030000|2024-12-13 19:27:10|6051.65|6051.15|6052.03|6051.53|6052.03|6051.53|6051.53|6051.03|175
1734118040000|2024-12-13 19:27:20|6051.78|6051.28|6052.03|6051.53|6052.28|6051.78|6051.78|6051.28|492
1734118050000|2024-12-13 19:27:30|6051.78|6051.28|6052.03|6051.53|6052.03|6051.53|6051.78|6051.28|546
1734118060000|2024-12-13 19:27:40|6051.78|6051.28|6051.9|6051.4|6052.03|6051.53|6051.78|6051.28|747
1734118070000|2024-12-13 19:27:50|6052.03|6051.53|6051.78|6051.28|6052.03|6051.53|6051.78|6051.28|235
1734118080000|2024-12-13 19:28:00|6051.65|6051.15|6051.28|6050.78|6051.65|6051.15|6051.03|6050.53|389
1734118090000|2024-12-13 19:28:10|6051.53|6051.03|6051.78|6051.28|6051.78|6051.28|6051.4|6050.9|179
1734118100000|2024-12-13 19:28:20|6051.53|6051.03|6051.53|6051.03|6051.53|6051.03|6051.53|6051.03|91
1734118110000|2024-12-13 19:28:30|6051.78|6051.28|6051.53|6051.03|6051.78|6051.28|6051.53|6051.03|245
1734118120000|2024-12-13 19:28:40|6051.28|6050.78|6051.53|6051.03|6051.78|6051.28|6051.28|6050.78|306
1734118130000|2024-12-13 19:28:50|6051.78|6051.28|6051.53|6051.03|6051.78|6051.28|6051.53|6051.03|167
1734118140000|2024-12-13 19:29:00|6051.65|6051.15|6051.78|6051.28|6051.78|6051.28|6051.53|6051.03|579
1734118150000|2024-12-13 19:29:10|6052.03|6051.53|6051.78|6051.28|6052.03|6051.53|6051.78|6051.28|344
1734118160000|2024-12-13 19:29:20|6051.9|6051.4|6052.03|6051.53|6052.03|6051.53|6051.78|6051.28|351
1734118170000|2024-12-13 19:29:30|6051.9|6051.4|6051.78|6051.28|6052.03|6051.53|6051.53|6051.03|517
1734118180000|2024-12-13 19:29:40|6052.03|6051.53|6052.03|6051.53|6052.03|6051.53|6051.78|6051.28|185
1734118190000|2024-12-13 19:29:50|6051.9|6051.4|6052.03|6051.53|6052.03|6051.53|6051.78|6051.28|496
1734118200000|2024-12-13 19:30:00|6052.28|6051.78|6052.03|6051.53|6052.28|6051.78|6052.03|6051.53|466
1734118210000|2024-12-13 19:30:10|6052.28|6051.78|6052.53|6052.03|6052.53|6052.03|6052.28|6051.78|253
1734118220000|2024-12-13 19:30:20|6052.78|6052.28|6053.28|6052.78|6053.28|6052.78|6052.78|6052.28|594
1734118230000|2024-12-13 19:30:30|6053.03|6052.53|6053.28|6052.78|6053.28|6052.78|6053.03|6052.53|276
1734118240000|2024-12-13 19:30:40|||||||||134
1734118250000|2024-12-13 19:30:50|6053.03|6052.53|6053.28|6052.78|6053.28|6052.78|6052.53|6052.03|678
1734118260000|2024-12-13 19:31:00|6053.53|6053.03|6053.28|6052.78|6053.53|6053.03|6053.28|6052.78|386
1734118270000|2024-12-13 19:31:10|6053.03|6052.53|6053.03|6052.53|6053.03|6052.53|6052.78|6052.28|208
1734118280000|2024-12-13 19:31:20|6052.78|6052.28|6053.03|6052.53|6053.03|6052.53|6052.78|6052.28|130
1734118290000|2024-12-13 19:31:30|6053.28|6052.78|6053.28|6052.78|6053.28|6052.78|6053.03|6052.53|388
1734118300000|2024-12-13 19:31:40|6053.53|6053.03|6053.03|6052.53|6053.53|6053.03|6053.03|6052.53|319
1734118310000|2024-12-13 19:31:50|6053.15|6052.65|6053.03|6052.53|6053.28|6052.78|6053.03|6052.53|149
1734118320000|2024-12-13 19:32:00|6053.28|6052.78|6053.4|6052.9|6053.4|6052.9|6053.03|6052.53|1159
1734118330000|2024-12-13 19:32:10|6053.53|6053.03|6054.28|6053.78|6054.53|6054.03|6053.28|6052.78|884
1734118340000|2024-12-13 19:32:20|6054.4|6053.9|6054.03|6053.53|6054.53|6054.03|6054.03|6053.53|867
1734118350000|2024-12-13 19:32:30|6053.78|6053.28|6054.03|6053.53|6054.03|6053.53|6053.78|6053.28|402
1734118360000|2024-12-13 19:32:40|6053.78|6053.28|6053.28|6052.78|6053.78|6053.28|6053.28|6052.78|460
1734118370000|2024-12-13 19:32:50|6053.15|6052.65|6052.53|6052.03|6053.15|6052.65|6052.53|6052.03|1068
1734118380000|2024-12-13 19:33:00|6052.28|6051.78|6052.78|6052.28|6052.78|6052.28|6052.03|6051.53|559
1734118390000|2024-12-13 19:33:10|6052.65|6052.15|6052.53|6052.03|6052.78|6052.28|6052.28|6051.78|608
1734118400000|2024-12-13 19:33:20|6052.78|6052.28|6052.78|6052.28|6052.78|6052.28|6052.78|6052.28|755
1734118410000|2024-12-13 19:33:30|6052.9|6052.4|6052.78|6052.28|6052.9|6052.4|6052.53|6052.03|244
1734118420000|2024-12-13 19:33:40|6053.03|6052.53|6053.03|6052.53|6053.28|6052.78|6053.03|6052.53|441
1734118430000|2024-12-13 19:33:50|6053.28|6052.78|6053.03|6052.53|6053.28|6052.78|6053.03|6052.53|370
1734118440000|2024-12-13 19:34:00|6053.28|6052.78|6053.28|6052.78|6053.4|6052.9|6053.03|6052.53|128
1734118450000|2024-12-13 19:34:10|6053.4|6052.9|6053.53|6053.03|6053.78|6053.28|6053.4|6052.9|237
1734118460000|2024-12-13 19:34:20|6053.78|6053.28|6053.53|6053.03|6053.78|6053.28|6053.53|6053.03|275
1734118470000|2024-12-13 19:34:30|6053.78|6053.28|6053.78|6053.28|6053.78|6053.28|6053.78|6053.28|406
1734118480000|2024-12-13 19:34:40|6054.03|6053.53|6053.53|6053.03|6054.03|6053.53|6053.53|6053.03|174
1734118490000|2024-12-13 19:34:50|||||||||70
1734118500000|2024-12-13 19:35:00|6053.4|6052.9|6053.78|6053.28|6053.78|6053.28|6053.15|6052.65|1411
1734118510000|2024-12-13 19:35:10|6053.53|6053.03|6053.53|6053.03|6053.53|6053.03|6053.53|6053.03|1232
1734118520000|2024-12-13 19:35:20|6053.65|6053.15|6053.78|6053.28|6053.78|6053.28|6053.65|6053.15|152
1734118530000|2024-12-13 19:35:30|6053.9|6053.4|6053.78|6053.28|6053.9|6053.4|6053.78|6053.28|396
1734118540000|2024-12-13 19:35:40|6053.65|6053.15|6053.28|6052.78|6053.65|6053.15|6053.03|6052.53|374
1734118550000|2024-12-13 19:35:50|6053.03|6052.53|6053.28|6052.78|6053.28|6052.78|6053.03|6052.53|404
1734118560000|2024-12-13 19:36:00|6053.03|6052.53|6053.28|6052.78|6053.53|6053.03|6053.03|6052.53|226
1734118570000|2024-12-13 19:36:10|6053.03|6052.53|6053.03|6052.53|6053.28|6052.78|6053.03|6052.53|195
1734118580000|2024-12-13 19:36:20|6053.28|6052.78|6052.78|6052.28|6053.28|6052.78|6052.78|6052.28|351
1734118590000|2024-12-13 19:36:30|6053.03|6052.53|6052.03|6051.53|6053.03|6052.53|6052.03|6051.53|335
1734118600000|2024-12-13 19:36:40|6052.28|6051.78|6051.53|6051.03|6052.28|6051.78|6051.53|6051.03|636
1734118610000|2024-12-13 19:36:50|6051.78|6051.28|6052.03|6051.53|6052.03|6051.53|6051.78|6051.28|527
1734118620000|2024-12-13 19:37:00|6051.78|6051.28|6052.03|6051.53|6052.03|6051.53|6051.78|6051.28|453
1734118630000|2024-12-13 19:37:10|6052.28|6051.78|6052.28|6051.78|6052.53|6052.03|6052.03|6051.53|482
1734118640000|2024-12-13 19:37:20|6052.03|6051.53|6051.28|6050.78|6052.03|6051.53|6051.28|6050.78|415
1734118650000|2024-12-13 19:37:30|6051.4|6050.9|6051.28|6050.78|6051.78|6051.28|6051.28|6050.78|690
1734118660000|2024-12-13 19:37:40|6051.4|6050.9|6051.78|6051.28|6051.78|6051.28|6051.4|6050.9|281
1734118670000|2024-12-13 19:37:50|||||||||130
1734118680000|2024-12-13 19:38:00|6052.03|6051.53|6052.28|6051.78|6052.28|6051.78|6052.03|6051.53|577
1734118690000|2024-12-13 19:38:10|6052.53|6052.03|6052.28|6051.78|6052.53|6052.03|6052.03|6051.53|329
1734118700000|2024-12-13 19:38:20|6052.53|6052.03|6053.28|6052.78|6053.28|6052.78|6052.53|6052.03|252
1734118710000|2024-12-13 19:38:30|6053.4|6052.9|6053.03|6052.53|6053.53|6053.03|6053.03|6052.53|494
1734118720000|2024-12-13 19:38:40|6052.78|6052.28|6053.03|6052.53|6053.03|6052.53|6052.78|6052.28|197
1734118730000|2024-12-13 19:38:50|6053.15|6052.65|6053.03|6052.53|6053.15|6052.65|6052.9|6052.4|259
1734118740000|2024-12-13 19:39:00|6052.78|6052.28|6053.03|6052.53|6053.03|6052.53|6052.78|6052.28|409
1734118750000|2024-12-13 19:39:10|6052.9|6052.4|6053.03|6052.53|6053.03|6052.53|6052.78|6052.28|91
1734118760000|2024-12-13 19:39:20|6052.9|6052.4|6052.53|6052.03|6052.9|6052.4|6052.53|6052.03|447
1734118770000|2024-12-13 19:39:30|6052.4|6051.9|6052.28|6051.78|6052.53|6052.03|6052.28|6051.78|336
1734118780000|2024-12-13 19:39:40|6052.53|6052.03|6052.53|6052.03|6052.53|6052.03|6052.53|6052.03|234
1734118790000|2024-12-13 19:39:50|6052.65|6052.15|6052.78|6052.28|6052.78|6052.28|6052.65|6052.15|93
1734118800000|2024-12-13 19:40:00|6053.03|6052.53|6053.03|6052.53|6053.03|6052.53|6053.03|6052.53|335
1734118810000|2024-12-13 19:40:10|6052.78|6052.28|6052.78|6052.28|6052.78|6052.28|6052.78|6052.28|232
1734118820000|2024-12-13 19:40:20|6052.53|6052.03|6052.53|6052.03|6052.53|6052.03|6052.28|6051.78|441
1734118830000|2024-12-13 19:40:30|6052.78|6052.28|6052.65|6052.15|6052.78|6052.28|6052.53|6052.03|205
1734118840000|2024-12-13 19:40:40|6052.53|6052.03|6052.78|6052.28|6052.78|6052.28|6052.53|6052.03|357
1734118850000|2024-12-13 19:40:50|6052.9|6052.4|6053.28|6052.78|6053.28|6052.78|6052.78|6052.28|927
1734118860000|2024-12-13 19:41:00|6053.53|6053.03|6053.28|6052.78|6053.53|6053.03|6053.28|6052.78|443
1734118870000|2024-12-13 19:41:10|6053.4|6052.9|6053.53|6053.03|6053.53|6053.03|6053.4|6052.9|215
1734118880000|2024-12-13 19:41:20|6053.28|6052.78|6053.53|6053.03|6053.53|6053.03|6053.28|6052.78|299
1734118890000|2024-12-13 19:41:30|||||||||186
1734118900000|2024-12-13 19:41:40|6053.28|6052.78|6053.53|6053.03|6053.53|6053.03|6053.28|6052.78|366
1734118910000|2024-12-13 19:41:50|6053.78|6053.28|6053.78|6053.28|6053.78|6053.28|6053.78|6053.28|231
1734118920000|2024-12-13 19:42:00|6054.03|6053.53|6053.78|6053.28|6054.03|6053.53|6053.53|6053.03|463
1734118930000|2024-12-13 19:42:10|||||||||158
1734118940000|2024-12-13 19:42:20|6053.53|6053.03|6053.03|6052.53|6053.53|6053.03|6053.03|6052.53|484
1734118950000|2024-12-13 19:42:30|||||||||246
1734118960000|2024-12-13 19:42:40|6053.15|6052.65|6053.78|6053.28|6053.78|6053.28|6053.03|6052.53|149
1734118970000|2024-12-13 19:42:50|6054.03|6053.53|6053.78|6053.28|6054.03|6053.53|6053.53|6053.03|233
1734118980000|2024-12-13 19:43:00|6053.53|6053.03|6053.28|6052.78|6053.53|6053.03|6053.28|6052.78|377
1734118990000|2024-12-13 19:43:10|6053.03|6052.53|6053.28|6052.78|6053.28|6052.78|6053.03|6052.53|248
1734119000000|2024-12-13 19:43:20|6053.53|6053.03|6053.53|6053.03|6053.53|6053.03|6053.53|6053.03|248
1734119010000|2024-12-13 19:43:30|6053.28|6052.78|6053.28|6052.78|6053.28|6052.78|6053.28|6052.78|253
1734119020000|2024-12-13 19:43:40|6053.03|6052.53|6053.03|6052.53|6053.03|6052.53|6052.78|6052.28|197
1734119030000|2024-12-13 19:43:50|6052.78|6052.28|6052.78|6052.28|6052.9|6052.4|6052.53|6052.03|250
1734119040000|2024-12-13 19:44:00|6052.9|6052.4|6053.03|6052.53|6053.03|6052.53|6052.78|6052.28|275
1734119050000|2024-12-13 19:44:10|6053.28|6052.78|6053.03|6052.53|6053.28|6052.78|6053.03|6052.53|146
1734119060000|2024-12-13 19:44:20|6053.15|6052.65|6052.78|6052.28|6053.15|6052.65|6052.78|6052.28|649
1734119070000|2024-12-13 19:44:30|6052.65|6052.15|6052.53|6052.03|6052.78|6052.28|6052.53|6052.03|286
1734119080000|2024-12-13 19:44:40|6052.78|6052.28|6052.53|6052.03|6052.78|6052.28|6052.53|6052.03|276
1734119090000|2024-12-13 19:44:50|6052.78|6052.28|6052.78|6052.28|6052.78|6052.28|6052.78|6052.28|202
1734119100000|2024-12-13 19:45:00|6053.03|6052.53|6053.28|6052.78|6053.4|6052.9|6053.03|6052.53|841
1734119110000|2024-12-13 19:45:10|6053.53|6053.03|6053.78|6053.28|6053.78|6053.28|6053.53|6053.03|728
1734119120000|2024-12-13 19:45:20|||||||||97
1734119130000|2024-12-13 19:45:30|6053.53|6053.03|6053.53|6053.03|6053.53|6053.03|6053.53|6053.03|544
1734119140000|2024-12-13 19:45:40|6053.28|6052.78|6053.28|6052.78|6053.53|6053.03|6053.28|6052.78|336
1734119150000|2024-12-13 19:45:50|6053.03|6052.53|6053.03|6052.53|6053.03|6052.53|6053.03|6052.53|487
1734119160000|2024-12-13 19:46:00|6052.78|6052.28|6052.28|6051.78|6052.78|6052.28|6052.28|6051.78|802
1734119170000|2024-12-13 19:46:10|6052.03|6051.53|6052.03|6051.53|6052.03|6051.53|6051.78|6051.28|414
1734119180000|2024-12-13 19:46:20|6052.28|6051.78|6052.53|6052.03|6052.53|6052.03|6052.28|6051.78|999
1734119190000|2024-12-13 19:46:30|6052.28|6051.78|6052.03|6051.53|6052.53|6052.03|6052.03|6051.53|699
1734119200000|2024-12-13 19:46:40|6052.15|6051.65|6052.03|6051.53|6052.28|6051.78|6052.03|6051.53|525
1734119210000|2024-12-13 19:46:50|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|416
1734119220000|2024-12-13 19:47:00|6051.53|6051.03|6050.78|6050.28|6051.53|6051.03|6050.53|6050.03|919
1734119230000|2024-12-13 19:47:10|6050.9|6050.4|6050.78|6050.28|6050.9|6050.4|6050.53|6050.03|334
1734119240000|2024-12-13 19:47:20|6051.03|6050.53|6051.03|6050.53|6051.03|6050.53|6050.78|6050.28|353
1734119250000|2024-12-13 19:47:30|6050.78|6050.28|6051.78|6051.28|6051.78|6051.28|6050.78|6050.28|1005
1734119260000|2024-12-13 19:47:40|6051.53|6051.03|6051.78|6051.28|6051.78|6051.28|6051.53|6051.03|346
1734119270000|2024-12-13 19:47:50|6052.03|6051.53|6052.03|6051.53|6052.03|6051.53|6051.9|6051.4|236
1734119280000|2024-12-13 19:48:00|6051.53|6051.03|6051.53|6051.03|6051.53|6051.03|6051.4|6050.9|305
1734119290000|2024-12-13 19:48:10|6051.65|6051.15|6052.03|6051.53|6052.03|6051.53|6051.65|6051.15|799
1734119300000|2024-12-13 19:48:20|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|124
1734119310000|2024-12-13 19:48:30|6051.65|6051.15|6051.53|6051.03|6051.78|6051.28|6051.53|6051.03|259
1734119320000|2024-12-13 19:48:40|6051.65|6051.15|6051.28|6050.78|6051.65|6051.15|6051.28|6050.78|96
1734119330000|2024-12-13 19:48:50|6051.03|6050.53|6051.53|6051.03|6051.53|6051.03|6051.03|6050.53|280
1734119340000|2024-12-13 19:49:00|6051.28|6050.78|6051.53|6051.03|6051.53|6051.03|6051.28|6050.78|347
1734119350000|2024-12-13 19:49:10|6051.03|6050.53|6051.28|6050.78|6051.28|6050.78|6051.03|6050.53|343
1734119360000|2024-12-13 19:49:20|6051.4|6050.9|6051.78|6051.28|6051.78|6051.28|6051.4|6050.9|281
1734119370000|2024-12-13 19:49:30|6051.53|6051.03|6051.28|6050.78|6051.65|6051.15|6051.28|6050.78|185
1734119380000|2024-12-13 19:49:40|6051.53|6051.03|6051.53|6051.03|6051.78|6051.28|6051.53|6051.03|917
1734119390000|2024-12-13 19:49:50|||||||||259
1734119400000|2024-12-13 19:50:00|6051.78|6051.28|6051.78|6051.28|6052.03|6051.53|6051.78|6051.28|278
1734119410000|2024-12-13 19:50:10|6051.53|6051.03|6051.78|6051.28|6051.78|6051.28|6051.53|6051.03|327
1734119420000|2024-12-13 19:50:20|6051.53|6051.03|6051.53|6051.03|6051.65|6051.15|6051.28|6050.78|254
1734119430000|2024-12-13 19:50:30|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|6051.53|6051.03|666
1734119440000|2024-12-13 19:50:40|6052.03|6051.53|6052.03|6051.53|6052.03|6051.53|6052.03|6051.53|302
1734119450000|2024-12-13 19:50:50|6052.28|6051.78|6052.28|6051.78|6052.28|6051.78|6052.28|6051.78|846
1734119460000|2024-12-13 19:51:00|6052.53|6052.03|6052.53|6052.03|6052.53|6052.03|6052.28|6051.78|546
1734119470000|2024-12-13 19:51:10|||||||||558
1734119480000|2024-12-13 19:51:20|6052.28|6051.78|6051.78|6051.28|6052.28|6051.78|6051.78|6051.28|392
1734119490000|2024-12-13 19:51:30|||||||||656
1734119500000|2024-12-13 19:51:40|6052.03|6051.53|6052.53|6052.03|6052.53|6052.03|6051.78|6051.28|396
1734119510000|2024-12-13 19:51:50|6052.28|6051.78|6052.28|6051.78|6052.53|6052.03|6052.15|6051.65|404
1734119520000|2024-12-13 19:52:00|6052.53|6052.03|6052.53|6052.03|6052.53|6052.03|6052.03|6051.53|833
1734119530000|2024-12-13 19:52:10|6052.78|6052.28|6052.28|6051.78|6053.03|6052.53|6052.28|6051.78|1127
1734119540000|2024-12-13 19:52:20|6052.03|6051.53|6052.03|6051.53|6052.28|6051.78|6052.03|6051.53|749
1734119550000|2024-12-13 19:52:30|6052.15|6051.65|6052.03|6051.53|6052.15|6051.65|6052.03|6051.53|277
1734119560000|2024-12-13 19:52:40|6052.28|6051.78|6052.28|6051.78|6052.28|6051.78|6052.28|6051.78|194
1734119570000|2024-12-13 19:52:50|6052.15|6051.65|6052.28|6051.78|6052.28|6051.78|6052.03|6051.53|154
1734119580000|2024-12-13 19:53:00|6052.53|6052.03|6052.03|6051.53|6052.53|6052.03|6052.03|6051.53|172
1734119590000|2024-12-13 19:53:10|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|6051.53|6051.03|275
1734119600000|2024-12-13 19:53:20|||||||||141
1734119610000|2024-12-13 19:53:30|6051.53|6051.03|6050.78|6050.28|6051.53|6051.03|6050.78|6050.28|581
1734119620000|2024-12-13 19:53:40|6050.9|6050.4|6050.28|6049.78|6051.03|6050.53|6050.28|6049.78|451
1734119630000|2024-12-13 19:53:50|6050.03|6049.53|6050.28|6049.78|6050.53|6050.03|6050.03|6049.53|500
1734119640000|2024-12-13 19:54:00|6050.53|6050.03|6050.78|6050.28|6050.78|6050.28|6050.53|6050.03|354
1734119650000|2024-12-13 19:54:10|6051.03|6050.53|6051.03|6050.53|6051.28|6050.78|6051.03|6050.53|265
1734119660000|2024-12-13 19:54:20|6051.28|6050.78|6051.28|6050.78|6051.53|6051.03|6051.28|6050.78|385
1734119670000|2024-12-13 19:54:30|6051.03|6050.53|6051.03|6050.53|6051.03|6050.53|6051.03|6050.53|602
1734119680000|2024-12-13 19:54:40|6051.28|6050.78|6051.53|6051.03|6051.53|6051.03|6051.28|6050.78|297
1734119690000|2024-12-13 19:54:50|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|464
1734119700000|2024-12-13 19:55:00|6052.03|6051.53|6052.28|6051.78|6052.28|6051.78|6052.03|6051.53|516
1734119710000|2024-12-13 19:55:10|6052.03|6051.53|6052.03|6051.53|6052.15|6051.65|6051.9|6051.4|188
1734119720000|2024-12-13 19:55:20|6051.78|6051.28|6051.78|6051.28|6052.03|6051.53|6051.78|6051.28|219
1734119730000|2024-12-13 19:55:30|6051.9|6051.4|6051.53|6051.03|6052.03|6051.53|6051.53|6051.03|135
1734119740000|2024-12-13 19:55:40|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|174
1734119750000|2024-12-13 19:55:50|||||||||55
1734119760000|2024-12-13 19:56:00|6051.53|6051.03|6051.78|6051.28|6052.03|6051.53|6051.53|6051.03|253
1734119770000|2024-12-13 19:56:10|||||||||9
1734119780000|2024-12-13 19:56:20|6051.53|6051.03|6051.53|6051.03|6051.78|6051.28|6051.53|6051.03|220
1734119790000|2024-12-13 19:56:30|||||||||227
1734119800000|2024-12-13 19:56:40|6051.78|6051.28|6051.53|6051.03|6051.78|6051.28|6051.53|6051.03|321
1734119810000|2024-12-13 19:56:50|6051.4|6050.9|6051.53|6051.03|6051.78|6051.28|6051.28|6050.78|391
1734119820000|2024-12-13 19:57:00|6051.28|6050.78|6051.03|6050.53|6051.53|6051.03|6050.78|6050.28|511
1734119830000|2024-12-13 19:57:10|6050.78|6050.28|6050.53|6050.03|6051.03|6050.53|6050.53|6050.03|569
1734119840000|2024-12-13 19:57:20|6050.65|6050.15|6050.53|6050.03|6050.78|6050.28|6050.53|6050.03|386
1734119850000|2024-12-13 19:57:30|6050.78|6050.28|6050.78|6050.28|6050.78|6050.28|6050.53|6050.03|234
1734119860000|2024-12-13 19:57:40|6050.65|6050.15|6049.78|6049.28|6050.65|6050.15|6049.78|6049.28|346
1734119870000|2024-12-13 19:57:50|6050.03|6049.53|6050.03|6049.53|6050.28|6049.78|6050.03|6049.53|405
1734119880000|2024-12-13 19:58:00|6050.15|6049.65|6050.15|6049.65|6050.28|6049.78|6050.03|6049.53|198
1734119890000|2024-12-13 19:58:10|6050.03|6049.53|6050.28|6049.78|6050.28|6049.78|6049.78|6049.28|212
1734119900000|2024-12-13 19:58:20|6050.53|6050.03|6051.28|6050.78|6051.28|6050.78|6050.53|6050.03|195
1734119910000|2024-12-13 19:58:30|6051.15|6050.65|6051.03|6050.53|6051.28|6050.78|6050.78|6050.28|293
1734119920000|2024-12-13 19:58:40|6050.78|6050.28|6051.03|6050.53|6051.03|6050.53|6050.78|6050.28|229
1734119930000|2024-12-13 19:58:50|6050.78|6050.28|6050.78|6050.28|6050.78|6050.28|6050.78|6050.28|124
1734119940000|2024-12-13 19:59:00|6050.9|6050.4|6051.53|6051.03|6051.53|6051.03|6050.9|6050.4|402
1734119950000|2024-12-13 19:59:10|6051.4|6050.9|6051.28|6050.78|6051.65|6051.15|6051.28|6050.78|212
1734119960000|2024-12-13 19:59:20|||||||||239
1734119970000|2024-12-13 19:59:30|6051.03|6050.53|6051.03|6050.53|6051.03|6050.53|6051.03|6050.53|249
1734119980000|2024-12-13 19:59:40|6051.15|6050.65|6051.03|6050.53|6051.28|6050.78|6051.03|6050.53|265
1734119990000|2024-12-13 19:59:50|6050.78|6050.28|6051.28|6050.78|6051.28|6050.78|6050.78|6050.28|489
1734120000000|2024-12-13 20:00:00|6051.53|6051.03|6051.28|6050.78|6051.53|6051.03|6051.03|6050.53|403
1734120010000|2024-12-13 20:00:10|6051.53|6051.03|6051.28|6050.78|6051.53|6051.03|6051.03|6050.53|252
1734120020000|2024-12-13 20:00:20|6051.4|6050.9|6051.03|6050.53|6051.4|6050.9|6051.03|6050.53|271
1734120030000|2024-12-13 20:00:30|6051.28|6050.78|6051.78|6051.28|6051.78|6051.28|6051.28|6050.78|285
1734120040000|2024-12-13 20:00:40|6052.03|6051.53|6052.03|6051.53|6052.4|6051.9|6051.9|6051.4|546
1734120050000|2024-12-13 20:00:50|6052.28|6051.78|6052.28|6051.78|6052.53|6052.03|6052.28|6051.78|309
1734120060000|2024-12-13 20:01:00|6052.03|6051.53|6052.28|6051.78|6052.28|6051.78|6052.03|6051.53|447
1734120070000|2024-12-13 20:01:10|6052.53|6052.03|6051.78|6051.28|6052.53|6052.03|6051.78|6051.28|231
1734120080000|2024-12-13 20:01:20|6051.53|6051.03|6051.53|6051.03|6051.53|6051.03|6051.28|6050.78|868
1734120090000|2024-12-13 20:01:30|6051.65|6051.15|6051.78|6051.28|6051.78|6051.28|6051.65|6051.15|78
1734120100000|2024-12-13 20:01:40|6051.9|6051.4|6051.78|6051.28|6052.03|6051.53|6051.78|6051.28|392
1734120110000|2024-12-13 20:01:50|6051.53|6051.03|6051.78|6051.28|6051.78|6051.28|6051.53|6051.03|229
1734120120000|2024-12-13 20:02:00|6052.03|6051.53|6052.28|6051.78|6052.28|6051.78|6051.78|6051.28|360
1734120130000|2024-12-13 20:02:10|6052.15|6051.65|6052.28|6051.78|6052.28|6051.78|6052.15|6051.65|123
1734120140000|2024-12-13 20:02:20|6052.03|6051.53|6051.78|6051.28|6052.03|6051.53|6051.53|6051.03|153
1734120150000|2024-12-13 20:02:30|6052.03|6051.53|6051.78|6051.28|6052.03|6051.53|6051.78|6051.28|333
1734120160000|2024-12-13 20:02:40|6051.9|6051.4|6051.78|6051.28|6052.03|6051.53|6051.78|6051.28|759
1734120170000|2024-12-13 20:02:50|6051.9|6051.4|6051.78|6051.28|6052.03|6051.53|6051.53|6051.03|796
1734120180000|2024-12-13 20:03:00|6052.03|6051.53|6051.78|6051.28|6052.03|6051.53|6051.78|6051.28|784
1734120190000|2024-12-13 20:03:10|6051.9|6051.4|6052.53|6052.03|6052.53|6052.03|6051.53|6051.03|607
1734120200000|2024-12-13 20:03:20|6052.78|6052.28|6052.78|6052.28|6053.03|6052.53|6052.78|6052.28|544
1734120210000|2024-12-13 20:03:30|||||||||182
1734120220000|2024-12-13 20:03:40|6053.03|6052.53|6053.03|6052.53|6053.28|6052.78|6052.53|6052.03|614
1734120230000|2024-12-13 20:03:50|6052.9|6052.4|6052.78|6052.28|6053.03|6052.53|6052.78|6052.28|161
1734120240000|2024-12-13 20:04:00|6052.53|6052.03|6052.78|6052.28|6052.9|6052.4|6052.28|6051.78|362
1734120250000|2024-12-13 20:04:10|||||||||67
1734120260000|2024-12-13 20:04:20|6052.53|6052.03|6052.78|6052.28|6052.78|6052.28|6052.53|6052.03|193
1734120270000|2024-12-13 20:04:30|6052.53|6052.03|6052.78|6052.28|6052.78|6052.28|6052.28|6051.78|451
1734120280000|2024-12-13 20:04:40|6052.65|6052.15|6052.78|6052.28|6052.78|6052.28|6052.65|6052.15|128
1734120290000|2024-12-13 20:04:50|6053.03|6052.53|6052.78|6052.28|6053.03|6052.53|6052.78|6052.28|195
1734120300000|2024-12-13 20:05:00|||||||||77
1734120310000|2024-12-13 20:05:10|6052.9|6052.4|6052.78|6052.28|6052.9|6052.4|6052.78|6052.28|42
1734120320000|2024-12-13 20:05:20|6052.53|6052.03|6053.03|6052.53|6053.03|6052.53|6052.53|6052.03|197
1734120330000|2024-12-13 20:05:30|6052.78|6052.28|6052.78|6052.28|6053.03|6052.53|6052.78|6052.28|519
1734120340000|2024-12-13 20:05:40|6052.53|6052.03|6052.78|6052.28|6052.78|6052.28|6052.53|6052.03|168
1734120350000|2024-12-13 20:05:50|6052.53|6052.03|6052.28|6051.78|6052.53|6052.03|6052.28|6051.78|222
1734120360000|2024-12-13 20:06:00|6052.53|6052.03|6052.78|6052.28|6052.78|6052.28|6052.53|6052.03|374
1734120370000|2024-12-13 20:06:10|6052.9|6052.4|6052.78|6052.28|6053.03|6052.53|6052.78|6052.28|214
1734120380000|2024-12-13 20:06:20|6052.9|6052.4|6052.4|6051.9|6052.9|6052.4|6052.28|6051.78|695
1734120390000|2024-12-13 20:06:30|6052.28|6051.78|6052.03|6051.53|6052.28|6051.78|6051.78|6051.28|465
1734120400000|2024-12-13 20:06:40|6051.9|6051.4|6051.78|6051.28|6051.9|6051.4|6051.78|6051.28|185
1734120410000|2024-12-13 20:06:50|6051.53|6051.03|6051.28|6050.78|6051.53|6051.03|6051.03|6050.53|732
1734120420000|2024-12-13 20:07:00|6051.03|6050.53|6050.78|6050.28|6051.28|6050.78|6050.53|6050.03|575
1734120430000|2024-12-13 20:07:10|6051.03|6050.53|6051.03|6050.53|6051.03|6050.53|6051.03|6050.53|352
1734120440000|2024-12-13 20:07:20|6051.28|6050.78|6051.03|6050.53|6051.28|6050.78|6051.03|6050.53|306
1734120450000|2024-12-13 20:07:30|6051.28|6050.78|6051.28|6050.78|6051.28|6050.78|6050.78|6050.28|271
1734120460000|2024-12-13 20:07:40|6051.15|6050.65|6051.53|6051.03|6051.53|6051.03|6051.15|6050.65|123
1734120470000|2024-12-13 20:07:50|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|224
1734120480000|2024-12-13 20:08:00|6051.53|6051.03|6051.53|6051.03|6051.53|6051.03|6051.03|6050.53|414
1734120490000|2024-12-13 20:08:10|6051.65|6051.15|6052.03|6051.53|6052.03|6051.53|6051.65|6051.15|470
1734120500000|2024-12-13 20:08:20|6051.78|6051.28|6051.78|6051.28|6051.9|6051.4|6051.78|6051.28|143
1734120510000|2024-12-13 20:08:30|6052.03|6051.53|6052.03|6051.53|6052.03|6051.53|6052.03|6051.53|71
1734120520000|2024-12-13 20:08:40|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|6051.65|6051.15|105
1734120530000|2024-12-13 20:08:50|6051.53|6051.03|6050.78|6050.28|6051.53|6051.03|6050.78|6050.28|179
1734120540000|2024-12-13 20:09:00|6050.65|6050.15|6050.78|6050.28|6050.78|6050.28|6050.28|6049.78|453
1734120550000|2024-12-13 20:09:10|6051.03|6050.53|6051.28|6050.78|6051.28|6050.78|6050.78|6050.28|160
1734120560000|2024-12-13 20:09:20|6051.53|6051.03|6051.03|6050.53|6051.53|6051.03|6050.78|6050.28|188
1734120570000|2024-12-13 20:09:30|6051.28|6050.78|6051.03|6050.53|6051.28|6050.78|6051.03|6050.53|125
1734120580000|2024-12-13 20:09:40|6051.28|6050.78|6051.28|6050.78|6051.28|6050.78|6051.03|6050.53|65
1734120590000|2024-12-13 20:09:50|||||||||118
1734120600000|2024-12-13 20:10:00|6051.53|6051.03|6051.53|6051.03|6051.53|6051.03|6051.28|6050.78|199
1734120610000|2024-12-13 20:10:10|6051.4|6050.9|6051.28|6050.78|6051.53|6051.03|6051.28|6050.78|154
1734120620000|2024-12-13 20:10:20|6051.03|6050.53|6051.03|6050.53|6051.03|6050.53|6050.78|6050.28|513
1734120630000|2024-12-13 20:10:30|6050.78|6050.28|6051.28|6050.78|6051.28|6050.78|6050.78|6050.28|452
1734120640000|2024-12-13 20:10:40|6051.15|6050.65|6051.53|6051.03|6051.53|6051.03|6051.15|6050.65|249
1734120650000|2024-12-13 20:10:50|||||||||113
1734120660000|2024-12-13 20:11:00|||||||||319
1734120670000|2024-12-13 20:11:10|6051.28|6050.78|6051.53|6051.03|6051.78|6051.28|6051.28|6050.78|303
1734120680000|2024-12-13 20:11:20|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|6051.65|6051.15|153
1734120690000|2024-12-13 20:11:30|||||||||174
1734120700000|2024-12-13 20:11:40|6051.65|6051.15|6051.78|6051.28|6051.78|6051.28|6051.65|6051.15|72
1734120710000|2024-12-13 20:11:50|6051.53|6051.03|6051.28|6050.78|6051.53|6051.03|6051.28|6050.78|201
1734120720000|2024-12-13 20:12:00|6051.53|6051.03|6052.28|6051.78|6052.28|6051.78|6051.28|6050.78|338
1734120730000|2024-12-13 20:12:10|6052.03|6051.53|6052.03|6051.53|6052.03|6051.53|6052.03|6051.53|179
1734120740000|2024-12-13 20:12:20|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|95
1734120750000|2024-12-13 20:12:30|||||||||195
1734120760000|2024-12-13 20:12:40|6051.53|6051.03|6051.28|6050.78|6051.53|6051.03|6051.28|6050.78|131
1734120770000|2024-12-13 20:12:50|6051.53|6051.03|6051.78|6051.28|6051.78|6051.28|6051.53|6051.03|292
1734120780000|2024-12-13 20:13:00|6051.53|6051.03|6051.28|6050.78|6051.53|6051.03|6051.28|6050.78|162
1734120790000|2024-12-13 20:13:10|6051.4|6050.9|6051.53|6051.03|6051.53|6051.03|6051.4|6050.9|180
1734120800000|2024-12-13 20:13:20|6051.28|6050.78|6051.03|6050.53|6051.28|6050.78|6051.03|6050.53|262
1734120810000|2024-12-13 20:13:30|6051.15|6050.65|6051.03|6050.53|6051.15|6050.65|6050.78|6050.28|329
1734120820000|2024-12-13 20:13:40|6051.28|6050.78|6051.28|6050.78|6051.28|6050.78|6051.28|6050.78|727
1734120830000|2024-12-13 20:13:50|6051.4|6050.9|6051.28|6050.78|6051.4|6050.9|6051.28|6050.78|846
1734120840000|2024-12-13 20:14:00|6051.03|6050.53|6051.03|6050.53|6051.03|6050.53|6051.03|6050.53|729
1734120850000|2024-12-13 20:14:10|6051.28|6050.78|6051.53|6051.03|6051.53|6051.03|6051.28|6050.78|336
1734120860000|2024-12-13 20:14:20|6051.28|6050.78|6051.28|6050.78|6051.28|6050.78|6051.03|6050.53|350
1734120870000|2024-12-13 20:14:30|6051.15|6050.65|6051.03|6050.53|6051.28|6050.78|6051.03|6050.53|229
1734120880000|2024-12-13 20:14:40|||||||||72
1734120890000|2024-12-13 20:14:50|6050.9|6050.4|6050.78|6050.28|6051.03|6050.53|6050.78|6050.28|255
1734120900000|2024-12-13 20:15:00|6051.03|6050.53|6050.53|6050.03|6051.03|6050.53|6050.53|6050.03|226
1734120910000|2024-12-13 20:15:10|6050.28|6049.78|6050.78|6050.28|6050.78|6050.28|6050.28|6049.78|139
1734120920000|2024-12-13 20:15:20|6050.9|6050.4|6051.03|6050.53|6051.03|6050.53|6050.9|6050.4|150
1734120930000|2024-12-13 20:15:30|6050.9|6050.4|6050.78|6050.28|6050.9|6050.4|6050.78|6050.28|253
1734120940000|2024-12-13 20:15:40|6050.9|6050.4|6050.53|6050.03|6051.03|6050.53|6050.53|6050.03|250
1734120950000|2024-12-13 20:15:50|6050.28|6049.78|6050.03|6049.53|6050.28|6049.78|6050.03|6049.53|369
1734120960000|2024-12-13 20:16:00|6050.28|6049.78|6050.28|6049.78|6050.53|6050.03|6050.28|6049.78|333
1734120970000|2024-12-13 20:16:10|6050.53|6050.03|6050.53|6050.03|6050.53|6050.03|6050.53|6050.03|160
1734120980000|2024-12-13 20:16:20|||||||||53
1734120990000|2024-12-13 20:16:30|6050.4|6049.9|6050.53|6050.03|6050.53|6050.03|6050.28|6049.78|362
1734121000000|2024-12-13 20:16:40|6050.28|6049.78|6050.78|6050.28|6050.78|6050.28|6050.28|6049.78|114
1734121010000|2024-12-13 20:16:50|6050.65|6050.15|6050.28|6049.78|6050.78|6050.28|6050.28|6049.78|625
1734121020000|2024-12-13 20:17:00|6050.03|6049.53|6050.03|6049.53|6050.28|6049.78|6050.03|6049.53|324
1734121030000|2024-12-13 20:17:10|6050.15|6049.65|6049.53|6049.03|6050.15|6049.65|6049.53|6049.03|378
1734121040000|2024-12-13 20:17:20|6049.65|6049.15|6049.28|6048.78|6049.65|6049.15|6049.28|6048.78|233
1734121050000|2024-12-13 20:17:30|6049.15|6048.65|6049.03|6048.53|6049.28|6048.78|6049.03|6048.53|600
1734121060000|2024-12-13 20:17:40|6049.15|6048.65|6048.78|6048.28|6049.28|6048.78|6048.78|6048.28|262
1734121070000|2024-12-13 20:17:50|6048.53|6048.03|6048.53|6048.03|6048.78|6048.28|6048.28|6047.78|1541
1734121080000|2024-12-13 20:18:00|6048.4|6047.9|6048.28|6047.78|6048.53|6048.03|6048.28|6047.78|724
1734121090000|2024-12-13 20:18:10|6048.53|6048.03|6048.28|6047.78|6048.53|6048.03|6048.28|6047.78|434
1734121100000|2024-12-13 20:18:20|6048.53|6048.03|6048.28|6047.78|6048.53|6048.03|6048.28|6047.78|682
1734121110000|2024-12-13 20:18:30|6048.53|6048.03|6048.53|6048.03|6049.03|6048.53|6048.4|6047.9|534
1734121120000|2024-12-13 20:18:40|6048.65|6048.15|6048.53|6048.03|6048.65|6048.15|6048.53|6048.03|91
1734121130000|2024-12-13 20:18:50|6048.03|6047.53|6047.78|6047.28|6048.28|6047.78|6047.78|6047.28|458
1734121140000|2024-12-13 20:19:00|6047.53|6047.03|6048.28|6047.78|6048.28|6047.78|6047.53|6047.03|312
1734121150000|2024-12-13 20:19:10|6048.15|6047.65|6048.78|6048.28|6048.78|6048.28|6048.03|6047.53|182
1734121160000|2024-12-13 20:19:20|6049.03|6048.53|6049.03|6048.53|6049.53|6049.03|6048.78|6048.28|351
1734121170000|2024-12-13 20:19:30|6048.9|6048.4|6049.03|6048.53|6049.03|6048.53|6048.78|6048.28|319
1734121180000|2024-12-13 20:19:40|6048.78|6048.28|6048.53|6048.03|6049.03|6048.53|6048.53|6048.03|425
1734121190000|2024-12-13 20:19:50|6048.78|6048.28|6048.53|6048.03|6048.78|6048.28|6048.53|6048.03|172
1734121200000|2024-12-13 20:20:00|6048.78|6048.28|6049.03|6048.53|6049.03|6048.53|6048.78|6048.28|256
1734121210000|2024-12-13 20:20:10|6048.78|6048.28|6048.53|6048.03|6049.03|6048.53|6048.53|6048.03|338
1734121220000|2024-12-13 20:20:20|6048.65|6048.15|6048.53|6048.03|6048.65|6048.15|6048.53|6048.03|312
1734121230000|2024-12-13 20:20:30|6048.28|6047.78|6048.78|6048.28|6048.78|6048.28|6048.03|6047.53|575
1734121240000|2024-12-13 20:20:40|6048.53|6048.03|6048.78|6048.28|6048.78|6048.28|6048.53|6048.03|292
1734121250000|2024-12-13 20:20:50|6049.03|6048.53|6048.78|6048.28|6049.03|6048.53|6048.78|6048.28|270
1734121260000|2024-12-13 20:21:00|6049.03|6048.53|6048.78|6048.28|6049.03|6048.53|6048.78|6048.28|353
1734121270000|2024-12-13 20:21:10|6048.53|6048.03|6048.53|6048.03|6048.78|6048.28|6048.53|6048.03|89
1734121280000|2024-12-13 20:21:20|6048.28|6047.78|6048.03|6047.53|6048.28|6047.78|6047.78|6047.28|357
1734121290000|2024-12-13 20:21:30|6047.53|6047.03|6047.78|6047.28|6047.78|6047.28|6047.53|6047.03|1055
1734121300000|2024-12-13 20:21:40|6047.53|6047.03|6046.28|6045.78|6047.53|6047.03|6045.78|6045.28|3526
1734121310000|2024-12-13 20:21:50|6046.03|6045.53|6047.78|6047.28|6047.78|6047.28|6046.03|6045.53|1036
1734121320000|2024-12-13 20:22:00|6048.03|6047.53|6047.28|6046.78|6048.03|6047.53|6047.28|6046.78|577
1734121330000|2024-12-13 20:22:10|6047.53|6047.03|6047.28|6046.78|6047.53|6047.03|6047.28|6046.78|275
1734121340000|2024-12-13 20:22:20|6047.4|6046.9|6047.78|6047.28|6047.78|6047.28|6047.28|6046.78|410
1734121350000|2024-12-13 20:22:30|6047.9|6047.4|6048.28|6047.78|6048.28|6047.78|6047.9|6047.4|249
1734121360000|2024-12-13 20:22:40|6048.03|6047.53|6048.53|6048.03|6048.53|6048.03|6048.03|6047.53|135
1734121370000|2024-12-13 20:22:50|6048.4|6047.9|6048.28|6047.78|6048.4|6047.9|6048.28|6047.78|178
1734121380000|2024-12-13 20:23:00|6048.03|6047.53|6048.03|6047.53|6048.28|6047.78|6048.03|6047.53|288
1734121390000|2024-12-13 20:23:10|6048.15|6047.65|6048.03|6047.53|6048.53|6048.03|6048.03|6047.53|77
1734121400000|2024-12-13 20:23:20|6047.78|6047.28|6048.03|6047.53|6048.03|6047.53|6047.78|6047.28|186
1734121410000|2024-12-13 20:23:30|6048.28|6047.78|6048.53|6048.03|6048.53|6048.03|6048.28|6047.78|311
1734121420000|2024-12-13 20:23:40|6048.4|6047.9|6048.53|6048.03|6048.53|6048.03|6048.4|6047.9|123
1734121430000|2024-12-13 20:23:50|6048.78|6048.28|6048.53|6048.03|6048.78|6048.28|6048.53|6048.03|264
1734121440000|2024-12-13 20:24:00|6048.4|6047.9|6049.28|6048.78|6049.28|6048.78|6048.4|6047.9|1030
1734121450000|2024-12-13 20:24:10|6049.53|6049.03|6049.03|6048.53|6049.65|6049.15|6049.03|6048.53|1520
1734121460000|2024-12-13 20:24:20|6049.28|6048.78|6049.28|6048.78|6049.28|6048.78|6049.28|6048.78|225
1734121470000|2024-12-13 20:24:30|6048.78|6048.28|6049.03|6048.53|6049.03|6048.53|6048.78|6048.28|475
1734121480000|2024-12-13 20:24:40|6048.9|6048.4|6049.28|6048.78|6049.28|6048.78|6048.9|6048.4|263
1734121490000|2024-12-13 20:24:50|6049.03|6048.53|6049.28|6048.78|6049.28|6048.78|6049.03|6048.53|338
1734121500000|2024-12-13 20:25:00|6049.53|6049.03|6049.53|6049.03|6049.53|6049.03|6049.53|6049.03|156
1734121510000|2024-12-13 20:25:10|6049.28|6048.78|6049.53|6049.03|6049.53|6049.03|6049.28|6048.78|319
1734121520000|2024-12-13 20:25:20|6049.28|6048.78|6049.53|6049.03|6049.78|6049.28|6049.28|6048.78|258
1734121530000|2024-12-13 20:25:30|6049.28|6048.78|6049.28|6048.78|6049.53|6049.03|6049.28|6048.78|623
1734121540000|2024-12-13 20:25:40|6049.15|6048.65|6049.28|6048.78|6049.28|6048.78|6049.15|6048.65|565
1734121550000|2024-12-13 20:25:50|6049.53|6049.03|6049.78|6049.28|6049.78|6049.28|6049.53|6049.03|341
1734121560000|2024-12-13 20:26:00|6050.03|6049.53|6050.28|6049.78|6050.28|6049.78|6050.03|6049.53|332
1734121570000|2024-12-13 20:26:10|6050.15|6049.65|6050.03|6049.53|6050.15|6049.65|6050.03|6049.53|422
1734121580000|2024-12-13 20:26:20|6050.28|6049.78|6050.53|6050.03|6050.78|6050.28|6050.28|6049.78|328
1734121590000|2024-12-13 20:26:30|6050.65|6050.15|6050.53|6050.03|6050.78|6050.28|6050.28|6049.78|460
1734121600000|2024-12-13 20:26:40|6050.28|6049.78|6050.03|6049.53|6050.4|6049.9|6049.78|6049.28|935
1734121610000|2024-12-13 20:26:50|6050.15|6049.65|6050.03|6049.53|6050.28|6049.78|6050.03|6049.53|447
1734121620000|2024-12-13 20:27:00|6050.28|6049.78|6050.53|6050.03|6050.53|6050.03|6050.28|6049.78|364
1734121630000|2024-12-13 20:27:10|6050.65|6050.15|6050.53|6050.03|6050.78|6050.28|6050.53|6050.03|545
1734121640000|2024-12-13 20:27:20|6050.78|6050.28|6050.28|6049.78|6050.78|6050.28|6050.28|6049.78|343
1734121650000|2024-12-13 20:27:30|6050.03|6049.53|6050.03|6049.53|6050.03|6049.53|6049.78|6049.28|698
1734121660000|2024-12-13 20:27:40|6050.15|6049.65|6050.28|6049.78|6050.78|6050.28|6050.15|6049.65|318
1734121670000|2024-12-13 20:27:50|6050.53|6050.03|6050.53|6050.03|6050.53|6050.03|6050.53|6050.03|117
1734121680000|2024-12-13 20:28:00|6050.78|6050.28|6051.03|6050.53|6051.28|6050.78|6050.53|6050.03|460
1734121690000|2024-12-13 20:28:10|6051.28|6050.78|6051.03|6050.53|6051.28|6050.78|6051.03|6050.53|433
1734121700000|2024-12-13 20:28:20|6050.78|6050.28|6051.28|6050.78|6051.28|6050.78|6050.78|6050.28|359
1734121710000|2024-12-13 20:28:30|6051.03|6050.53|6051.28|6050.78|6051.28|6050.78|6051.03|6050.53|346
1734121720000|2024-12-13 20:28:40|6051.03|6050.53|6051.03|6050.53|6051.03|6050.53|6051.03|6050.53|278
1734121730000|2024-12-13 20:28:50|6051.15|6050.65|6051.28|6050.78|6051.28|6050.78|6051.03|6050.53|270
1734121740000|2024-12-13 20:29:00|6051.03|6050.53|6050.78|6050.28|6051.03|6050.53|6050.53|6050.03|554
1734121750000|2024-12-13 20:29:10|6051.03|6050.53|6051.28|6050.78|6051.28|6050.78|6051.03|6050.53|257
1734121760000|2024-12-13 20:29:20|6051.03|6050.53|6051.03|6050.53|6051.03|6050.53|6051.03|6050.53|253
1734121770000|2024-12-13 20:29:30|||||||||99
1734121780000|2024-12-13 20:29:40|6050.78|6050.28|6050.78|6050.28|6050.78|6050.28|6050.78|6050.28|203
1734121790000|2024-12-13 20:29:50|6050.9|6050.4|6050.78|6050.28|6051.03|6050.53|6050.53|6050.03|610
1734121800000|2024-12-13 20:30:00|6050.53|6050.03|6050.28|6049.78|6050.53|6050.03|6049.78|6049.28|475
1734121810000|2024-12-13 20:30:10|6050.53|6050.03|6051.03|6050.53|6051.03|6050.53|6050.53|6050.03|306
1734121820000|2024-12-13 20:30:20|6050.78|6050.28|6051.03|6050.53|6051.03|6050.53|6050.78|6050.28|417
1734121830000|2024-12-13 20:30:30|6050.78|6050.28|6050.53|6050.03|6050.78|6050.28|6050.53|6050.03|168
1734121840000|2024-12-13 20:30:40|6050.28|6049.78|6050.28|6049.78|6050.28|6049.78|6050.15|6049.65|237
1734121850000|2024-12-13 20:30:50|6050.4|6049.9|6050.78|6050.28|6050.78|6050.28|6050.28|6049.78|247
1734121860000|2024-12-13 20:31:00|6050.53|6050.03|6050.78|6050.28|6051.03|6050.53|6050.53|6050.03|258
1734121870000|2024-12-13 20:31:10|6050.53|6050.03|6050.53|6050.03|6050.53|6050.03|6050.53|6050.03|21
1734121880000|2024-12-13 20:31:20|6050.4|6049.9|6050.03|6049.53|6050.53|6050.03|6050.03|6049.53|630
1734121890000|2024-12-13 20:31:30|6050.28|6049.78|6050.53|6050.03|6050.53|6050.03|6050.28|6049.78|342
1734121900000|2024-12-13 20:31:40|||||||||126
1734121910000|2024-12-13 20:31:50|6050.65|6050.15|6050.53|6050.03|6050.65|6050.15|6050.53|6050.03|564
1734121920000|2024-12-13 20:32:00|6050.4|6049.9|6050.53|6050.03|6050.53|6050.03|6050.28|6049.78|401
1734121930000|2024-12-13 20:32:10|6050.28|6049.78|6050.28|6049.78|6050.28|6049.78|6050.03|6049.53|487
1734121940000|2024-12-13 20:32:20|6050.53|6050.03|6050.78|6050.28|6050.78|6050.28|6050.53|6050.03|142
1734121950000|2024-12-13 20:32:30|6050.53|6050.03|6050.78|6050.28|6050.78|6050.28|6050.53|6050.03|208
1734121960000|2024-12-13 20:32:40|||||||||80
1734121970000|2024-12-13 20:32:50|6050.9|6050.4|6051.03|6050.53|6051.03|6050.53|6050.9|6050.4|145
1734121980000|2024-12-13 20:33:00|6051.28|6050.78|6051.28|6050.78|6051.28|6050.78|6051.28|6050.78|782
1734121990000|2024-12-13 20:33:10|6051.15|6050.65|6051.03|6050.53|6051.15|6050.65|6051.03|6050.53|491
1734122000000|2024-12-13 20:33:20|6051.15|6050.65|6051.03|6050.53|6051.15|6050.65|6051.03|6050.53|449
1734122010000|2024-12-13 20:33:30|6051.28|6050.78|6051.28|6050.78|6051.28|6050.78|6051.03|6050.53|442
1734122020000|2024-12-13 20:33:40|6051.53|6051.03|6051.78|6051.28|6051.78|6051.28|6051.28|6050.78|534
1734122030000|2024-12-13 20:33:50|6051.53|6051.03|6052.03|6051.53|6052.28|6051.78|6051.53|6051.03|1097
1734122040000|2024-12-13 20:34:00|6052.28|6051.78|6053.03|6052.53|6053.03|6052.53|6052.28|6051.78|851
1734122050000|2024-12-13 20:34:10|6052.78|6052.28|6052.53|6052.03|6052.78|6052.28|6052.53|6052.03|362
1734122060000|2024-12-13 20:34:20|6052.28|6051.78|6052.28|6051.78|6052.4|6051.9|6052.28|6051.78|209
1734122070000|2024-12-13 20:34:30|||||||||56
1734122080000|2024-12-13 20:34:40|6052.53|6052.03|6052.28|6051.78|6052.53|6052.03|6052.03|6051.53|407
1734122090000|2024-12-13 20:34:50|6052.78|6052.28|6053.03|6052.53|6053.03|6052.53|6052.53|6052.03|385
1734122100000|2024-12-13 20:35:00|6052.78|6052.28|6052.28|6051.78|6053.03|6052.53|6052.28|6051.78|447
1734122110000|2024-12-13 20:35:10|6052.15|6051.65|6051.78|6051.28|6052.15|6051.65|6051.78|6051.28|368
1734122120000|2024-12-13 20:35:20|6051.53|6051.03|6051.78|6051.28|6051.9|6051.4|6051.53|6051.03|164
1734122130000|2024-12-13 20:35:30|6051.9|6051.4|6052.03|6051.53|6052.03|6051.53|6051.9|6051.4|125
1734122140000|2024-12-13 20:35:40|6051.9|6051.4|6051.78|6051.28|6051.9|6051.4|6051.78|6051.28|159
1734122150000|2024-12-13 20:35:50|6052.03|6051.53|6052.03|6051.53|6052.28|6051.78|6052.03|6051.53|176
1734122160000|2024-12-13 20:36:00|6051.78|6051.28|6051.53|6051.03|6051.78|6051.28|6051.28|6050.78|341
1734122170000|2024-12-13 20:36:10|6051.78|6051.28|6052.28|6051.78|6052.28|6051.78|6051.78|6051.28|155
1734122180000|2024-12-13 20:36:20|6052.03|6051.53|6053.03|6052.53|6053.03|6052.53|6052.03|6051.53|249
1734122190000|2024-12-13 20:36:30|6052.78|6052.28|6052.78|6052.28|6053.15|6052.65|6052.78|6052.28|291
1734122200000|2024-12-13 20:36:40|6053.03|6052.53|6053.03|6052.53|6053.03|6052.53|6052.78|6052.28|195
1734122210000|2024-12-13 20:36:50|6052.78|6052.28|6053.28|6052.78|6053.28|6052.78|6052.78|6052.28|268
1734122220000|2024-12-13 20:37:00|6053.53|6053.03|6053.53|6053.03|6053.53|6053.03|6053.53|6053.03|495
1734122230000|2024-12-13 20:37:10|6053.78|6053.28|6053.28|6052.78|6053.78|6053.28|6053.03|6052.53|641
1734122240000|2024-12-13 20:37:20|6053.4|6052.9|6053.53|6053.03|6053.53|6053.03|6053.28|6052.78|164
1734122250000|2024-12-13 20:37:30|6053.28|6052.78|6053.53|6053.03|6053.78|6053.28|6053.28|6052.78|390
1734122260000|2024-12-13 20:37:40|6053.65|6053.15|6053.78|6053.28|6053.78|6053.28|6053.65|6053.15|120
1734122270000|2024-12-13 20:37:50|6053.65|6053.15|6053.53|6053.03|6053.78|6053.28|6053.53|6053.03|214
1734122280000|2024-12-13 20:38:00|6053.78|6053.28|6054.53|6054.03|6054.53|6054.03|6053.53|6053.03|920
1734122290000|2024-12-13 20:38:10|||||||||126
1734122300000|2024-12-13 20:38:20|6054.28|6053.78|6054.03|6053.53|6054.28|6053.78|6053.78|6053.28|710
1734122310000|2024-12-13 20:38:30|6053.9|6053.4|6054.03|6053.53|6054.03|6053.53|6053.78|6053.28|209
1734122320000|2024-12-13 20:38:40|6054.15|6053.65|6053.78|6053.28|6054.53|6054.03|6053.78|6053.28|533
1734122330000|2024-12-13 20:38:50|6054.03|6053.53|6054.03|6053.53|6054.28|6053.78|6054.03|6053.53|212
1734122340000|2024-12-13 20:39:00|6054.28|6053.78|6054.28|6053.78|6054.28|6053.78|6054.03|6053.53|183
1734122350000|2024-12-13 20:39:10|6054.53|6054.03|6054.28|6053.78|6054.53|6054.03|6054.28|6053.78|450
1734122360000|2024-12-13 20:39:20|6054.53|6054.03|6054.53|6054.03|6054.53|6054.03|6054.28|6053.78|482
1734122370000|2024-12-13 20:39:30|6054.78|6054.28|6054.78|6054.28|6054.78|6054.28|6054.65|6054.15|391
1734122380000|2024-12-13 20:39:40|6055.03|6054.53|6054.78|6054.28|6055.03|6054.53|6054.78|6054.28|2616
1734122390000|2024-12-13 20:39:50|6054.53|6054.03|6054.28|6053.78|6054.53|6054.03|6054.03|6053.53|1270
1734122400000|2024-12-13 20:40:00|6054.4|6053.9|6052.78|6052.28|6054.4|6053.9|6052.78|6052.28|946
1734122410000|2024-12-13 20:40:10|6053.03|6052.53|6053.28|6052.78|6053.28|6052.78|6052.53|6052.03|926
1734122420000|2024-12-13 20:40:20|6053.53|6053.03|6053.53|6053.03|6053.53|6053.03|6053.53|6053.03|369
1734122430000|2024-12-13 20:40:30|6053.4|6052.9|6053.53|6053.03|6053.53|6053.03|6053.4|6052.9|357
1734122440000|2024-12-13 20:40:40|6053.4|6052.9|6053.28|6052.78|6053.4|6052.9|6053.03|6052.53|199
1734122450000|2024-12-13 20:40:50|6053.15|6052.65|6053.03|6052.53|6053.28|6052.78|6052.78|6052.28|310
1734122460000|2024-12-13 20:41:00|6052.78|6052.28|6053.03|6052.53|6053.03|6052.53|6052.78|6052.28|295
1734122470000|2024-12-13 20:41:10|6052.78|6052.28|6053.03|6052.53|6053.03|6052.53|6052.78|6052.28|263
1734122480000|2024-12-13 20:41:20|6052.53|6052.03|6053.03|6052.53|6053.03|6052.53|6052.53|6052.03|452
1734122490000|2024-12-13 20:41:30|6052.78|6052.28|6052.78|6052.28|6053.03|6052.53|6052.78|6052.28|252
1734122500000|2024-12-13 20:41:40|6052.53|6052.03|6052.28|6051.78|6052.53|6052.03|6052.28|6051.78|203
1734122510000|2024-12-13 20:41:50|6052.53|6052.03|6052.53|6052.03|6052.53|6052.03|6052.28|6051.78|408
1734122520000|2024-12-13 20:42:00|6052.4|6051.9|6052.53|6052.03|6052.78|6052.28|6052.4|6051.9|182
1734122530000|2024-12-13 20:42:10|6052.28|6051.78|6051.78|6051.28|6052.53|6052.03|6051.78|6051.28|577
1734122540000|2024-12-13 20:42:20|6051.53|6051.03|6051.78|6051.28|6051.78|6051.28|6051.53|6051.03|313
1734122550000|2024-12-13 20:42:30|6051.53|6051.03|6051.78|6051.28|6051.78|6051.28|6051.53|6051.03|190
1734122560000|2024-12-13 20:42:40|6052.03|6051.53|6052.03|6051.53|6052.28|6051.78|6052.03|6051.53|500
1734122570000|2024-12-13 20:42:50|6051.9|6051.4|6052.03|6051.53|6052.03|6051.53|6051.78|6051.28|116
1734122580000|2024-12-13 20:43:00|6052.28|6051.78|6052.03|6051.53|6052.28|6051.78|6052.03|6051.53|583
1734122590000|2024-12-13 20:43:10|6051.78|6051.28|6052.03|6051.53|6052.03|6051.53|6051.78|6051.28|252
1734122600000|2024-12-13 20:43:20|6052.15|6051.65|6052.28|6051.78|6052.28|6051.78|6052.15|6051.65|186
1734122610000|2024-12-13 20:43:30|6052.03|6051.53|6052.03|6051.53|6052.03|6051.53|6051.9|6051.4|343
1734122620000|2024-12-13 20:43:40|6051.9|6051.4|6051.28|6050.78|6052.03|6051.53|6051.03|6050.53|379
1734122630000|2024-12-13 20:43:50|6051.53|6051.03|6051.28|6050.78|6051.78|6051.28|6051.28|6050.78|229
1734122640000|2024-12-13 20:44:00|6051.53|6051.03|6051.78|6051.28|6052.03|6051.53|6051.53|6051.03|481
1734122650000|2024-12-13 20:44:10|6052.03|6051.53|6051.78|6051.28|6052.28|6051.78|6051.78|6051.28|257
1734122660000|2024-12-13 20:44:20|6051.53|6051.03|6051.78|6051.28|6052.03|6051.53|6051.53|6051.03|285
1734122670000|2024-12-13 20:44:30|6051.53|6051.03|6051.53|6051.03|6051.53|6051.03|6051.53|6051.03|228
1734122680000|2024-12-13 20:44:40|6051.28|6050.78|6051.28|6050.78|6051.28|6050.78|6051.28|6050.78|382
1734122690000|2024-12-13 20:44:50|6051.15|6050.65|6051.28|6050.78|6051.53|6051.03|6051.03|6050.53|633
1734122700000|2024-12-13 20:45:00|6051.53|6051.03|6052.28|6051.78|6052.28|6051.78|6051.53|6051.03|400
1734122710000|2024-12-13 20:45:10|6052.4|6051.9|6052.28|6051.78|6052.53|6052.03|6052.28|6051.78|207
1734122720000|2024-12-13 20:45:20|6052.4|6051.9|6052.78|6052.28|6053.03|6052.53|6052.4|6051.9|337
1734122730000|2024-12-13 20:45:30|6053.03|6052.53|6053.15|6052.65|6053.28|6052.78|6052.78|6052.28|609
1734122740000|2024-12-13 20:45:40|6053.03|6052.53|6053.03|6052.53|6053.03|6052.53|6052.78|6052.28|557
1734122750000|2024-12-13 20:45:50|6053.28|6052.78|6053.28|6052.78|6053.28|6052.78|6053.03|6052.53|295
1734122760000|2024-12-13 20:46:00|6053.53|6053.03|6053.78|6053.28|6053.78|6053.28|6053.53|6053.03|374
1734122770000|2024-12-13 20:46:10|6053.53|6053.03|6054.28|6053.78|6054.28|6053.78|6053.53|6053.03|361
1734122780000|2024-12-13 20:46:20|6054.4|6053.9|6054.28|6053.78|6054.53|6054.03|6054.28|6053.78|536
1734122790000|2024-12-13 20:46:30|6054.03|6053.53|6054.53|6054.03|6054.53|6054.03|6054.03|6053.53|682
1734122800000|2024-12-13 20:46:40|6054.78|6054.28|6054.78|6054.28|6054.78|6054.28|6054.78|6054.28|134
1734122810000|2024-12-13 20:46:50|6054.65|6054.15|6054.78|6054.28|6054.78|6054.28|6054.53|6054.03|403
1734122820000|2024-12-13 20:47:00|6054.53|6054.03|6054.53|6054.03|6054.53|6054.03|6054.4|6053.9|243
1734122830000|2024-12-13 20:47:10|||||||||209
1734122840000|2024-12-13 20:47:20|6054.28|6053.78|6054.03|6053.53|6054.53|6054.03|6054.03|6053.53|790
1734122850000|2024-12-13 20:47:30|6054.28|6053.78|6053.53|6053.03|6054.28|6053.78|6053.53|6053.03|519
1734122860000|2024-12-13 20:47:40|6053.65|6053.15|6054.28|6053.78|6054.28|6053.78|6053.65|6053.15|277
1734122870000|2024-12-13 20:47:50|6054.15|6053.65|6054.03|6053.53|6054.28|6053.78|6054.03|6053.53|144
1734122880000|2024-12-13 20:48:00|6054.28|6053.78|6054.78|6054.28|6054.78|6054.28|6054.03|6053.53|520
1734122890000|2024-12-13 20:48:10|||||||||163
1734122900000|2024-12-13 20:48:20|6055.03|6054.53|6054.78|6054.28|6055.03|6054.53|6054.78|6054.28|499
1734122910000|2024-12-13 20:48:30|6054.53|6054.03|6054.53|6054.03|6054.53|6054.03|6054.53|6054.03|311
1734122920000|2024-12-13 20:48:40|6054.28|6053.78|6054.03|6053.53|6054.28|6053.78|6054.03|6053.53|321
1734122930000|2024-12-13 20:48:50|6054.28|6053.78|6054.28|6053.78|6054.53|6054.03|6054.28|6053.78|385
1734122940000|2024-12-13 20:49:00|6054.53|6054.03|6054.53|6054.03|6054.78|6054.28|6054.53|6054.03|638
1734122950000|2024-12-13 20:49:10|6054.28|6053.78|6054.28|6053.78|6054.28|6053.78|6054.03|6053.53|357
1734122960000|2024-12-13 20:49:20|6054.53|6054.03|6054.28|6053.78|6054.53|6054.03|6054.03|6053.53|421
1734122970000|2024-12-13 20:49:30|6054.53|6054.03|6054.78|6054.28|6054.78|6054.28|6054.53|6054.03|365
1734122980000|2024-12-13 20:49:40|6055.03|6054.53|6054.78|6054.28|6055.03|6054.53|6054.78|6054.28|353
1734122990000|2024-12-13 20:49:50|6054.9|6054.4|6054.78|6054.28|6055.03|6054.53|6054.53|6054.03|859
1734123000000|2024-12-13 20:50:00|6054.28|6053.78|6054.03|6053.53|6054.28|6053.78|6053.53|6053.03|1290
1734123010000|2024-12-13 20:50:10|6054.28|6053.78|6053.78|6053.28|6054.53|6054.03|6053.78|6053.28|791
1734123020000|2024-12-13 20:50:20|6053.9|6053.4|6054.15|6053.65|6054.28|6053.78|6053.9|6053.4|404
1734123030000|2024-12-13 20:50:30|6054.03|6053.53|6053.78|6053.28|6054.28|6053.78|6053.78|6053.28|336
1734123040000|2024-12-13 20:50:40|6053.53|6053.03|6052.78|6052.28|6053.53|6053.03|6052.53|6052.03|598
1734123050000|2024-12-13 20:50:50|6052.53|6052.03|6053.28|6052.78|6053.28|6052.78|6052.53|6052.03|492
1734123060000|2024-12-13 20:51:00|6053.03|6052.53|6052.78|6052.28|6053.03|6052.53|6052.78|6052.28|600
1734123070000|2024-12-13 20:51:10|6052.53|6052.03|6052.03|6051.53|6052.53|6052.03|6051.78|6051.28|526
1734123080000|2024-12-13 20:51:20|6051.9|6051.4|6051.78|6051.28|6052.03|6051.53|6051.53|6051.03|589
1734123090000|2024-12-13 20:51:30|6051.65|6051.15|6051.28|6050.78|6051.65|6051.15|6051.28|6050.78|593
1734123100000|2024-12-13 20:51:40|6051.53|6051.03|6050.78|6050.28|6051.53|6051.03|6050.53|6050.03|633
1734123110000|2024-12-13 20:51:50|6051.03|6050.53|6051.28|6050.78|6051.28|6050.78|6050.78|6050.28|304
1734123120000|2024-12-13 20:52:00|6051.53|6051.03|6052.03|6051.53|6052.03|6051.53|6051.53|6051.03|852
1734123130000|2024-12-13 20:52:10|6051.53|6051.03|6051.03|6050.53|6052.03|6051.53|6051.03|6050.53|509
1734123140000|2024-12-13 20:52:20|6050.78|6050.28|6051.28|6050.78|6051.28|6050.78|6050.78|6050.28|285
1734123150000|2024-12-13 20:52:30|6051.53|6051.03|6051.28|6050.78|6051.78|6051.28|6051.28|6050.78|432
1734123160000|2024-12-13 20:52:40|6051.03|6050.53|6051.03|6050.53|6051.03|6050.53|6050.78|6050.28|247
1734123170000|2024-12-13 20:52:50|6050.53|6050.03|6050.78|6050.28|6050.78|6050.28|6050.28|6049.78|462
1734123180000|2024-12-13 20:53:00|6051.03|6050.53|6051.03|6050.53|6051.28|6050.78|6050.78|6050.28|512
1734123190000|2024-12-13 20:53:10|6051.53|6051.03|6051.03|6050.53|6051.53|6051.03|6051.03|6050.53|655
1734123200000|2024-12-13 20:53:20|6051.28|6050.78|6051.28|6050.78|6051.28|6050.78|6051.03|6050.53|471
1734123210000|2024-12-13 20:53:30|6051.03|6050.53|6051.03|6050.53|6051.03|6050.53|6051.03|6050.53|187
1734123220000|2024-12-13 20:53:40|6050.53|6050.03|6050.03|6049.53|6050.78|6050.28|6050.03|6049.53|471
1734123230000|2024-12-13 20:53:50|6050.28|6049.78|6050.03|6049.53|6050.28|6049.78|6050.03|6049.53|771
1734123240000|2024-12-13 20:54:00|6049.78|6049.28|6050.78|6050.28|6050.78|6050.28|6049.78|6049.28|527
1734123250000|2024-12-13 20:54:10|6051.03|6050.53|6051.53|6051.03|6051.53|6051.03|6051.03|6050.53|1193
1734123260000|2024-12-13 20:54:20|6051.78|6051.28|6051.78|6051.28|6052.03|6051.53|6051.53|6051.03|709
1734123270000|2024-12-13 20:54:30|6051.53|6051.03|6050.78|6050.28|6051.53|6051.03|6050.78|6050.28|576
1734123280000|2024-12-13 20:54:40|6050.03|6049.53|6049.78|6049.28|6050.03|6049.53|6049.53|6049.03|1144
1734123290000|2024-12-13 20:54:50|6049.28|6048.78|6049.78|6049.28|6049.78|6049.28|6049.28|6048.78|1850
1734123300000|2024-12-13 20:55:00|6049.53|6049.03|6050.53|6050.03|6051.03|6050.53|6049.53|6049.03|2472
1734123310000|2024-12-13 20:55:10|6050.78|6050.28|6050.28|6049.78|6050.78|6050.28|6050.03|6049.53|1580
1734123320000|2024-12-13 20:55:20|6050.53|6050.03|6050.53|6050.03|6050.53|6050.03|6050.03|6049.53|862
1734123330000|2024-12-13 20:55:30|6050.78|6050.28|6051.03|6050.53|6051.03|6050.53|6050.78|6050.28|391
1734123340000|2024-12-13 20:55:40|6050.78|6050.28|6050.53|6050.03|6050.78|6050.28|6050.28|6049.78|587
1734123350000|2024-12-13 20:55:50|6050.78|6050.28|6050.78|6050.28|6050.78|6050.28|6050.78|6050.28|270
1734123360000|2024-12-13 20:56:00|6051.03|6050.53|6050.78|6050.28|6051.28|6050.78|6050.78|6050.28|1197
1734123370000|2024-12-13 20:56:10|6050.9|6050.4|6050.78|6050.28|6051.03|6050.53|6050.78|6050.28|708
1734123380000|2024-12-13 20:56:20|6050.28|6049.78|6050.78|6050.28|6050.78|6050.28|6050.28|6049.78|1037
1734123390000|2024-12-13 20:56:30|6050.53|6050.03|6050.53|6050.03|6050.78|6050.28|6050.53|6050.03|3197
1734123400000|2024-12-13 20:56:40|6050.78|6050.28|6050.28|6049.78|6050.78|6050.28|6050.28|6049.78|5361
1734123410000|2024-12-13 20:56:50|6050.53|6050.03|6050.28|6049.78|6050.53|6050.03|6050.28|6049.78|1188
1734123420000|2024-12-13 20:57:00|6050.53|6050.03|6050.28|6049.78|6050.78|6050.28|6050.28|6049.78|1722
1734123430000|2024-12-13 20:57:10|6050.53|6050.03|6050.78|6050.28|6050.78|6050.28|6050.53|6050.03|1091
1734123440000|2024-12-13 20:57:20|6051.03|6050.53|6051.53|6051.03|6051.78|6051.28|6051.03|6050.53|2406
1734123450000|2024-12-13 20:57:30|6051.28|6050.78|6050.53|6050.03|6051.28|6050.78|6050.53|6050.03|1276
1734123460000|2024-12-13 20:57:40|6050.78|6050.28|6051.53|6051.03|6051.53|6051.03|6050.78|6050.28|399
1734123470000|2024-12-13 20:57:50|6051.28|6050.78|6051.78|6051.28|6051.78|6051.28|6051.28|6050.78|1422
1734123480000|2024-12-13 20:58:00|6051.53|6051.03|6052.03|6051.53|6052.03|6051.53|6051.28|6050.78|1871
1734123490000|2024-12-13 20:58:10|6051.78|6051.28|6051.28|6050.78|6052.03|6051.53|6051.03|6050.53|1643
1734123500000|2024-12-13 20:58:20|6051.03|6050.53|6051.03|6050.53|6051.53|6051.03|6050.53|6050.03|1623
1734123510000|2024-12-13 20:58:30|6051.28|6050.78|6051.03|6050.53|6051.28|6050.78|6050.53|6050.03|1113
1734123520000|2024-12-13 20:58:40|6051.28|6050.78|6051.03|6050.53|6051.28|6050.78|6051.03|6050.53|3100
1734123530000|2024-12-13 20:58:50|6050.78|6050.28|6051.28|6050.78|6051.28|6050.78|6050.78|6050.28|1192
1734123540000|2024-12-13 20:59:00|6051.53|6051.03|6052.53|6052.03|6052.78|6052.28|6051.53|6051.03|2880
1734123550000|2024-12-13 20:59:10|6052.28|6051.78|6052.78|6052.28|6052.78|6052.28|6052.03|6051.53|4091
1734123560000|2024-12-13 20:59:20|6052.53|6052.03|6052.28|6051.78|6052.78|6052.28|6052.03|6051.53|2352
1734123570000|2024-12-13 20:59:30|6052.03|6051.53|6051.78|6051.28|6052.03|6051.53|6050.28|6049.78|12731
1734123580000|2024-12-13 20:59:40|6051.53|6051.03|6049.53|6049.03|6052.28|6051.78|6049.03|6048.53|11979
1734123590000|2024-12-13 20:59:50|6049.78|6049.28|6050.53|6050.03|6050.78|6050.28|6049.28|6048.78|46281
1734123600000|2024-12-13 21:00:00|6049.74|6049.24|6048.34|6047.64|6050.09|6049.39|6048.34|6047.64|10783
1734123610000|2024-12-13 21:00:10|6048.09|6047.39|6048.09|6047.39|6048.09|6047.39|6047.59|6046.89|1439
1734123620000|2024-12-13 21:00:20|6047.84|6047.14|6048.34|6047.64|6048.34|6047.64|6047.84|6047.14|3490
1734123630000|2024-12-13 21:00:30|6048.59|6047.89|6048.84|6048.14|6049.09|6048.39|6048.59|6047.89|1329
1734123640000|2024-12-13 21:00:40|6048.59|6047.89|6048.09|6047.39|6048.84|6048.14|6048.09|6047.39|1315
1734123650000|2024-12-13 21:00:50|6047.59|6046.89|6048.34|6047.64|6048.34|6047.64|6047.59|6046.89|942
1734123660000|2024-12-13 21:01:00|6048.09|6047.39|6048.34|6047.64|6048.59|6047.89|6048.09|6047.39|1069
1734123670000|2024-12-13 21:01:10|6048.09|6047.39|6047.59|6046.89|6048.09|6047.39|6047.59|6046.89|855
1734123680000|2024-12-13 21:01:20|6047.84|6047.14|6047.59|6046.89|6047.84|6047.14|6047.34|6046.64|908
1734123690000|2024-12-13 21:01:30|6047.34|6046.64|6047.09|6046.39|6047.34|6046.64|6047.09|6046.39|890
1734123700000|2024-12-13 21:01:40|6047.21|6046.51|6047.34|6046.64|6047.34|6046.64|6047.21|6046.51|1655
1734123710000|2024-12-13 21:01:50|6047.09|6046.39|6046.34|6045.64|6047.34|6046.64|6045.84|6045.14|1837
1734123720000|2024-12-13 21:02:00|6046.59|6045.89|6046.84|6046.14|6047.09|6046.39|6046.59|6045.89|490
1734123730000|2024-12-13 21:02:10|6046.59|6045.89|6047.09|6046.39|6047.09|6046.39|6046.59|6045.89|559
1734123740000|2024-12-13 21:02:20|6046.84|6046.14|6046.59|6045.89|6047.09|6046.39|6046.34|6045.64|615
1734123750000|2024-12-13 21:02:30|6046.34|6045.64|6046.34|6045.64|6046.59|6045.89|6046.34|6045.64|707
1734123760000|2024-12-13 21:02:40|6046.09|6045.39|6046.09|6045.39|6046.09|6045.39|6046.09|6045.39|178
1734123770000|2024-12-13 21:02:50|6046.21|6045.51|6046.34|6045.64|6046.34|6045.64|6046.21|6045.51|120
1734123780000|2024-12-13 21:03:00|6046.09|6045.39|6046.59|6045.89|6046.59|6045.89|6045.84|6045.14|1003
1734123790000|2024-12-13 21:03:10|6046.34|6045.64|6046.34|6045.64|6046.34|6045.64|6046.09|6045.39|304
1734123800000|2024-12-13 21:03:20|6046.09|6045.39|6045.84|6045.14|6046.09|6045.39|6045.84|6045.14|264
1734123810000|2024-12-13 21:03:30|6045.59|6044.89|6045.59|6044.89|6045.59|6044.89|6045.59|6044.89|354
1734123820000|2024-12-13 21:03:40|6045.46|6044.76|6045.34|6044.64|6045.46|6044.76|6045.34|6044.64|180
1734123830000|2024-12-13 21:03:50|6045.59|6044.89|6045.59|6044.89|6045.59|6044.89|6045.59|6044.89|158
1734123840000|2024-12-13 21:04:00|6045.71|6045.01|6046.34|6045.64|6046.34|6045.64|6045.71|6045.01|409
1734123850000|2024-12-13 21:04:10|6046.21|6045.51|6046.09|6045.39|6046.34|6045.64|6046.09|6045.39|174
1734123860000|2024-12-13 21:04:20|6045.84|6045.14|6045.34|6044.64|6045.84|6045.14|6045.34|6044.64|394
1734123870000|2024-12-13 21:04:30|6045.59|6044.89|6045.59|6044.89|6045.71|6045.01|6045.59|6044.89|206
1734123880000|2024-12-13 21:04:40|6045.84|6045.14|6045.84|6045.14|6046.09|6045.39|6045.84|6045.14|288
1734123890000|2024-12-13 21:04:50|6045.59|6044.89|6045.59|6044.89|6045.59|6044.89|6045.59|6044.89|131
1734123900000|2024-12-13 21:05:00|6045.84|6045.14|6046.09|6045.39|6046.09|6045.39|6045.84|6045.14|641
1734123910000|2024-12-13 21:05:10|6045.84|6045.14|6045.84|6045.14|6045.84|6045.14|6045.84|6045.14|122
1734123920000|2024-12-13 21:05:20|6046.09|6045.39|6046.09|6045.39|6046.09|6045.39|6046.09|6045.39|70
1734123930000|2024-12-13 21:05:30|6046.34|6045.64|6046.09|6045.39|6046.34|6045.64|6046.09|6045.39|483
1734123940000|2024-12-13 21:05:40|||||||||54
1734123950000|2024-12-13 21:05:50|6045.84|6045.14|6045.84|6045.14|6045.84|6045.14|6045.84|6045.14|316
1734123960000|2024-12-13 21:06:00|6046.09|6045.39|6046.09|6045.39|6046.09|6045.39|6045.84|6045.14|362
1734123970000|2024-12-13 21:06:10|6045.84|6045.14|6046.09|6045.39|6046.09|6045.39|6045.84|6045.14|182
1734123980000|2024-12-13 21:06:20|6046.21|6045.51|6046.34|6045.64|6046.59|6045.89|6046.21|6045.51|329
1734123990000|2024-12-13 21:06:30|6046.46|6045.76|6046.59|6045.89|6046.59|6045.89|6046.46|6045.76|222
1734124000000|2024-12-13 21:06:40|||||||||826
1734124010000|2024-12-13 21:06:50|6046.46|6045.76|6046.09|6045.39|6046.46|6045.76|6045.84|6045.14|251
1734124020000|2024-12-13 21:07:00|6045.84|6045.14|6045.84|6045.14|6045.84|6045.14|6045.84|6045.14|488
1734124030000|2024-12-13 21:07:10|6045.71|6045.01|6045.71|6045.01|6045.71|6045.01|6045.71|6045.01|136
1734124040000|2024-12-13 21:07:20|6045.84|6045.14|6046.09|6045.39|6046.09|6045.39|6045.84|6045.14|502
1734124050000|2024-12-13 21:07:30|||||||||199
1734124060000|2024-12-13 21:07:40|||||||||22
1734124070000|2024-12-13 21:07:50|6045.84|6045.14|6046.09|6045.39|6046.09|6045.39|6045.84|6045.14|373
1734124080000|2024-12-13 21:08:00|6046.34|6045.64|6046.59|6045.89|6046.59|6045.89|6046.34|6045.64|182
1734124090000|2024-12-13 21:08:10|||||||||82
1734124100000|2024-12-13 21:08:20|||||||||172
1734124110000|2024-12-13 21:08:30|||||||||16
1734124120000|2024-12-13 21:08:40|6046.34|6045.64|6046.34|6045.64|6046.34|6045.64|6046.34|6045.64|172
1734124130000|2024-12-13 21:08:50|||||||||187
1734124140000|2024-12-13 21:09:00|6046.09|6045.39|6046.09|6045.39|6046.09|6045.39|6046.09|6045.39|90
1734124150000|2024-12-13 21:09:10|6046.21|6045.51|6046.09|6045.39|6046.34|6045.64|6046.09|6045.39|417
1734124160000|2024-12-13 21:09:20|6045.84|6045.14|6045.84|6045.14|6045.84|6045.14|6045.84|6045.14|86
1734124170000|2024-12-13 21:09:30|6045.71|6045.01|6045.34|6044.64|6045.71|6045.01|6045.34|6044.64|189
1734124180000|2024-12-13 21:09:40|6045.59|6044.89|6045.84|6045.14|6045.84|6045.14|6045.59|6044.89|489
1734124190000|2024-12-13 21:09:50|6045.96|6045.26|6046.09|6045.39|6046.09|6045.39|6045.96|6045.26|171
1734124200000|2024-12-13 21:10:00|||||||||69
1734124210000|2024-12-13 21:10:10|||||||||12
1734124220000|2024-12-13 21:10:20|6046.21|6045.51|6046.34|6045.64|6046.59|6045.89|6046.21|6045.51|525
1734124230000|2024-12-13 21:10:30|6046.59|6045.89|6046.59|6045.89|6046.59|6045.89|6046.59|6045.89|135
1734124240000|2024-12-13 21:10:40|||||||||159
1734124250000|2024-12-13 21:10:50|||||||||119
1734124260000|2024-12-13 21:11:00|6046.34|6045.64|6046.34|6045.64|6046.59|6045.89|6046.34|6045.64|191
1734124270000|2024-12-13 21:11:10|||||||||3
1734124280000|2024-12-13 21:11:20|||||||||9
1734124290000|2024-12-13 21:11:30|6046.09|6045.39|6046.09|6045.39|6046.09|6045.39|6046.09|6045.39|171
1734124300000|2024-12-13 21:11:40|6045.84|6045.14|6045.84|6045.14|6045.84|6045.14|6045.59|6044.89|170
1734124310000|2024-12-13 21:11:50|6046.09|6045.39|6046.09|6045.39|6046.09|6045.39|6046.09|6045.39|152
1734124320000|2024-12-13 21:12:00|||||||||31
1734124330000|2024-12-13 21:12:10|||||||||26
1734124340000|2024-12-13 21:12:20|||||||||34
1734124360000|2024-12-13 21:12:40|6045.96|6045.26|6045.84|6045.14|6045.96|6045.26|6045.84|6045.14|64
1734124370000|2024-12-13 21:12:50|||||||||17
1734124380000|2024-12-13 21:13:00|||||||||25
1734124390000|2024-12-13 21:13:10|6045.96|6045.26|6046.34|6045.64|6046.34|6045.64|6045.96|6045.26|375
1734124400000|2024-12-13 21:13:20|6046.21|6045.51|6046.34|6045.64|6046.34|6045.64|6046.09|6045.39|370
1734124410000|2024-12-13 21:13:30|||||||||10
1734124420000|2024-12-13 21:13:40|||||||||43
1734124430000|2024-12-13 21:13:50|||||||||231
1734124440000|2024-12-13 21:14:00|6046.09|6045.39|6046.09|6045.39|6046.09|6045.39|6045.84|6045.14|402
1734124450000|2024-12-13 21:14:10|||||||||169
1734124460000|2024-12-13 21:14:20|6045.84|6045.14|6045.84|6045.14|6045.84|6045.14|6045.84|6045.14|313
1734124470000|2024-12-13 21:14:30|6045.59|6044.89|6045.59|6044.89|6045.59|6044.89|6045.59|6044.89|368
1734124480000|2024-12-13 21:14:40|||||||||133
1734124490000|2024-12-13 21:14:50|6045.34|6044.64|6044.34|6043.64|6045.34|6044.64|6044.34|6043.64|611
1734124500000|2024-12-13 21:15:00|6044.59|6043.89|6044.34|6043.64|6044.59|6043.89|6044.34|6043.64|282
1734124510000|2024-12-13 21:15:10|6044.46|6043.76|6044.59|6043.89|6044.59|6043.89|6044.46|6043.76|78
1734124520000|2024-12-13 21:15:20|6044.84|6044.14|6044.84|6044.14|6044.84|6044.14|6044.84|6044.14|294
1734124530000|2024-12-13 21:15:30|6044.71|6044.01|6044.59|6043.89|6044.84|6044.14|6044.59|6043.89|140
1734124540000|2024-12-13 21:15:40|||||||||7
1733961600000|2024-12-12 00:00:00|6078.61|6077.91|6078.61|6077.91|6078.61|6077.91|6078.36|6077.66|52
1733961610000|2024-12-12 00:00:10|||||||||4
1733961620000|2024-12-12 00:00:20|6078.73|6078.03|6078.61|6077.91|6078.73|6078.03|6078.61|6077.91|18
1733961630000|2024-12-12 00:00:30|||||||||12
1733961640000|2024-12-12 00:00:40|||||||||13
1733961650000|2024-12-12 00:00:50|6078.86|6078.16|6078.86|6078.16|6078.86|6078.16|6078.86|6078.16|15
1733961660000|2024-12-12 00:01:00|6079.11|6078.41|6079.11|6078.41|6079.11|6078.41|6079.11|6078.41|18
1733961670000|2024-12-12 00:01:10|6079.23|6078.53|6079.36|6078.66|6079.36|6078.66|6079.11|6078.41|27
1733961680000|2024-12-12 00:01:20|6079.23|6078.53|6079.11|6078.41|6079.23|6078.53|6079.11|6078.41|12
1733961690000|2024-12-12 00:01:30|6079.36|6078.66|6079.36|6078.66|6079.36|6078.66|6079.23|6078.53|12
1733961700000|2024-12-12 00:01:40|6079.23|6078.53|6079.11|6078.41|6079.23|6078.53|6079.11|6078.41|9
1733961710000|2024-12-12 00:01:50|6079.36|6078.66|6079.36|6078.66|6079.36|6078.66|6079.36|6078.66|6
1733961730000|2024-12-12 00:02:10|||||||||18
1733961740000|2024-12-12 00:02:20|6079.23|6078.53|6079.23|6078.53|6079.23|6078.53|6079.23|6078.53|11
1733961750000|2024-12-12 00:02:30|6079.36|6078.66|6079.11|6078.41|6079.36|6078.66|6079.11|6078.41|18
1733961760000|2024-12-12 00:02:40|||||||||1
1733961770000|2024-12-12 00:02:50|||||||||3
1733961790000|2024-12-12 00:03:10|||||||||16
1733961800000|2024-12-12 00:03:20|||||||||3
1733961810000|2024-12-12 00:03:30|6079.36|6078.66|6079.11|6078.41|6079.36|6078.66|6079.11|6078.41|19
1733961820000|2024-12-12 00:03:40|6079.36|6078.66|6079.36|6078.66|6079.36|6078.66|6079.23|6078.53|9
1733961830000|2024-12-12 00:03:50|||||||||4
1733961840000|2024-12-12 00:04:00|6079.23|6078.53|6079.23|6078.53|6079.23|6078.53|6079.23|6078.53|9
1733961850000|2024-12-12 00:04:10|6079.11|6078.41|6079.11|6078.41|6079.11|6078.41|6079.11|6078.41|0
1733961870000|2024-12-12 00:04:30|6078.98|6078.28|6079.11|6078.41|6079.11|6078.41|6078.98|6078.28|12
1733961880000|2024-12-12 00:04:40|||||||||2
1733961890000|2024-12-12 00:04:50|6078.86|6078.16|6078.86|6078.16|6078.86|6078.16|6078.86|6078.16|25
1733961900000|2024-12-12 00:05:00|||||||||1
1733961910000|2024-12-12 00:05:10|6078.61|6077.91|6078.61|6077.91|6078.61|6077.91|6078.61|6077.91|11
1733961920000|2024-12-12 00:05:20|||||||||3
1733961930000|2024-12-12 00:05:30|6078.86|6078.16|6078.86|6078.16|6078.86|6078.16|6078.86|6078.16|18
1733961960000|2024-12-12 00:06:00|||||||||1
1733961980000|2024-12-12 00:06:20|6078.61|6077.91|6078.61|6077.91|6078.61|6077.91|6078.61|6077.91|23
1733962000000|2024-12-12 00:06:40|6078.36|6077.66|6078.36|6077.66|6078.36|6077.66|6078.36|6077.66|25
1733962010000|2024-12-12 00:06:50|6078.61|6077.91|6078.36|6077.66|6078.61|6077.91|6078.36|6077.66|34
1733962020000|2024-12-12 00:07:00|6078.61|6077.91|6078.61|6077.91|6078.61|6077.91|6078.61|6077.91|9
1733962030000|2024-12-12 00:07:10|||||||||1
1733962060000|2024-12-12 00:07:40|||||||||4
1733962080000|2024-12-12 00:08:00|6078.36|6077.66|6078.36|6077.66|6078.36|6077.66|6078.36|6077.66|14
1733962090000|2024-12-12 00:08:10|||||||||2
1733962100000|2024-12-12 00:08:20|||||||||1
1733962110000|2024-12-12 00:08:30|6078.61|6077.91|6078.61|6077.91|6078.61|6077.91|6078.61|6077.91|8
1733962120000|2024-12-12 00:08:40|||||||||4
1733962130000|2024-12-12 00:08:50|6078.48|6077.78|6078.61|6077.91|6078.61|6077.91|6078.48|6077.78|15
1733962140000|2024-12-12 00:09:00|6078.36|6077.66|6078.36|6077.66|6078.61|6077.91|6078.36|6077.66|7
1733962160000|2024-12-12 00:09:20|||||||||3
1733962170000|2024-12-12 00:09:30|||||||||1
1733962180000|2024-12-12 00:09:40|||||||||11
1733962190000|2024-12-12 00:09:50|||||||||1
1733962200000|2024-12-12 00:10:00|6078.11|6077.41|6078.36|6077.66|6078.36|6077.66|6078.11|6077.41|40
1733962220000|2024-12-12 00:10:20|6078.11|6077.41|6078.11|6077.41|6078.11|6077.41|6078.11|6077.41|53
1733962230000|2024-12-12 00:10:30|6077.98|6077.28|6078.11|6077.41|6078.11|6077.41|6077.98|6077.28|20
1733962240000|2024-12-12 00:10:40|||||||||7
1733962260000|2024-12-12 00:11:00|||||||||3
1733962270000|2024-12-12 00:11:10|6077.86|6077.16|6077.86|6077.16|6077.86|6077.16|6077.86|6077.16|11
1733962280000|2024-12-12 00:11:20|||||||||2
1733962290000|2024-12-12 00:11:30|||||||||1
1733962300000|2024-12-12 00:11:40|||||||||38
1733962310000|2024-12-12 00:11:50|||||||||1
1733962320000|2024-12-12 00:12:00|6078.11|6077.41|6078.11|6077.41|6078.11|6077.41|6078.11|6077.41|10
1733962330000|2024-12-12 00:12:10|||||||||5
1733962340000|2024-12-12 00:12:20|||||||||16
1733962360000|2024-12-12 00:12:40|||||||||9
1733962370000|2024-12-12 00:12:50|6078.36|6077.66|6078.36|6077.66|6078.36|6077.66|6078.36|6077.66|13
1733962380000|2024-12-12 00:13:00|6078.23|6077.53|6078.11|6077.41|6078.23|6077.53|6078.11|6077.41|35
1733962390000|2024-12-12 00:13:10|||||||||2
1733962400000|2024-12-12 00:13:20|6078.23|6077.53|6078.23|6077.53|6078.23|6077.53|6078.23|6077.53|11
1733962410000|2024-12-12 00:13:30|6078.11|6077.41|6078.11|6077.41|6078.11|6077.41|6078.11|6077.41|2
1733962430000|2024-12-12 00:13:50|||||||||2
1733962440000|2024-12-12 00:14:00|6078.36|6077.66|6078.36|6077.66|6078.36|6077.66|6078.36|6077.66|10
1733962460000|2024-12-12 00:14:20|||||||||1
1733962480000|2024-12-12 00:14:40|6078.11|6077.41|6078.36|6077.66|6078.36|6077.66|6078.11|6077.41|16
1733962490000|2024-12-12 00:14:50|||||||||4
1733962500000|2024-12-12 00:15:00|6078.23|6077.53|6077.61|6076.91|6078.23|6077.53|6077.61|6076.91|46
1733962510000|2024-12-12 00:15:10|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|6077.11|6076.41|125
1733962520000|2024-12-12 00:15:20|6077.61|6076.91|6077.61|6076.91|6077.61|6076.91|6077.61|6076.91|44
1733962530000|2024-12-12 00:15:30|||||||||6
1733962540000|2024-12-12 00:15:40|6077.86|6077.16|6077.73|6077.03|6077.86|6077.16|6077.73|6077.03|37
1733962550000|2024-12-12 00:15:50|6077.61|6076.91|6077.73|6077.03|6077.86|6077.16|6077.61|6076.91|9
1733962560000|2024-12-12 00:16:00|6077.61|6076.91|6077.61|6076.91|6077.86|6077.16|6077.61|6076.91|34
1733962570000|2024-12-12 00:16:10|||||||||1
1733962580000|2024-12-12 00:16:20|6077.86|6077.16|6077.61|6076.91|6077.86|6077.16|6077.61|6076.91|14
1733962590000|2024-12-12 00:16:30|6077.73|6077.03|6077.61|6076.91|6077.86|6077.16|6077.61|6076.91|3
1733962600000|2024-12-12 00:16:40|||||||||1
1733962610000|2024-12-12 00:16:50|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|9
1733962620000|2024-12-12 00:17:00|6077.61|6076.91|6077.61|6076.91|6077.61|6076.91|6077.61|6076.91|11
1733962630000|2024-12-12 00:17:10|6077.86|6077.16|6077.61|6076.91|6077.86|6077.16|6077.61|6076.91|15
1733962640000|2024-12-12 00:17:20|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|17
1733962650000|2024-12-12 00:17:30|||||||||1
1733962660000|2024-12-12 00:17:40|6077.61|6076.91|6077.36|6076.66|6077.61|6076.91|6077.36|6076.66|8
1733962670000|2024-12-12 00:17:50|||||||||1
1733962680000|2024-12-12 00:18:00|6077.23|6076.53|6077.11|6076.41|6077.23|6076.53|6076.98|6076.28|102
1733962690000|2024-12-12 00:18:10|||||||||8
1733962700000|2024-12-12 00:18:20|6077.36|6076.66|6077.23|6076.53|6077.36|6076.66|6077.11|6076.41|19
1733962710000|2024-12-12 00:18:30|6077.36|6076.66|6077.11|6076.41|6077.36|6076.66|6077.11|6076.41|11
1733962730000|2024-12-12 00:18:50|||||||||5
1733962740000|2024-12-12 00:19:00|6076.98|6076.28|6076.98|6076.28|6077.11|6076.41|6076.98|6076.28|21
1733962750000|2024-12-12 00:19:10|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|0
1733962760000|2024-12-12 00:19:20|||||||||14
1733962770000|2024-12-12 00:19:30|6076.98|6076.28|6077.11|6076.41|6077.11|6076.41|6076.98|6076.28|3
1733962780000|2024-12-12 00:19:40|6076.98|6076.28|6076.98|6076.28|6076.98|6076.28|6076.98|6076.28|5
1733962790000|2024-12-12 00:19:50|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|6076.86|6076.16|11
1733962800000|2024-12-12 00:20:00|6076.98|6076.28|6076.98|6076.28|6077.11|6076.41|6076.98|6076.28|4
1733962810000|2024-12-12 00:20:10|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|0
1733962820000|2024-12-12 00:20:20|||||||||11
1733962830000|2024-12-12 00:20:30|||||||||1
1733962840000|2024-12-12 00:20:40|||||||||2
1733962860000|2024-12-12 00:21:00|6076.86|6076.16|6076.61|6075.91|6076.86|6076.16|6076.61|6075.91|41
1733962870000|2024-12-12 00:21:10|6076.36|6075.66|6076.61|6075.91|6076.61|6075.91|6076.36|6075.66|74
1733962880000|2024-12-12 00:21:20|6076.36|6075.66|6076.61|6075.91|6076.61|6075.91|6076.36|6075.66|30
1733962890000|2024-12-12 00:21:30|6076.36|6075.66|6076.61|6075.91|6076.61|6075.91|6076.36|6075.66|9
1733962900000|2024-12-12 00:21:40|6076.48|6075.78|6076.48|6075.78|6076.48|6075.78|6076.48|6075.78|6
1733962910000|2024-12-12 00:21:50|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|2
1733962920000|2024-12-12 00:22:00|6076.11|6075.41|6076.36|6075.66|6076.36|6075.66|6076.11|6075.41|103
1733962930000|2024-12-12 00:22:10|||||||||12
1733962940000|2024-12-12 00:22:20|6076.11|6075.41|6076.36|6075.66|6076.36|6075.66|6076.11|6075.41|29
1733962950000|2024-12-12 00:22:30|6076.11|6075.41|6076.36|6075.66|6076.36|6075.66|6076.11|6075.41|9
1733962960000|2024-12-12 00:22:40|||||||||1
1733962970000|2024-12-12 00:22:50|6076.23|6075.53|6076.36|6075.66|6076.36|6075.66|6076.11|6075.41|12
1733962980000|2024-12-12 00:23:00|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|55
1733962990000|2024-12-12 00:23:10|||||||||6
1733963000000|2024-12-12 00:23:20|||||||||1
1733963020000|2024-12-12 00:23:40|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|16
1733963030000|2024-12-12 00:23:50|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|11
1733963040000|2024-12-12 00:24:00|6076.48|6075.78|6076.36|6075.66|6076.48|6075.78|6076.36|6075.66|17
1733963050000|2024-12-12 00:24:10|||||||||1
1733963060000|2024-12-12 00:24:20|||||||||3
1733963070000|2024-12-12 00:24:30|||||||||7
1733963080000|2024-12-12 00:24:40|6076.23|6075.53|6076.36|6075.66|6076.36|6075.66|6076.11|6075.41|18
1733963090000|2024-12-12 00:24:50|6076.23|6075.53|6076.36|6075.66|6076.36|6075.66|6076.23|6075.53|20
1733963100000|2024-12-12 00:25:00|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|12
1733963110000|2024-12-12 00:25:10|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|24
1733963120000|2024-12-12 00:25:20|6076.73|6076.03|6076.86|6076.16|6076.86|6076.16|6076.61|6075.91|23
1733963130000|2024-12-12 00:25:30|6076.73|6076.03|6076.61|6075.91|6076.73|6076.03|6076.61|6075.91|7
1733963140000|2024-12-12 00:25:40|6076.73|6076.03|6076.73|6076.03|6076.73|6076.03|6076.73|6076.03|5
1733963150000|2024-12-12 00:25:50|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.73|6076.03|3
1733963160000|2024-12-12 00:26:00|6077.11|6076.41|6076.86|6076.16|6077.11|6076.41|6076.86|6076.16|19
1733963170000|2024-12-12 00:26:10|||||||||1
1733963180000|2024-12-12 00:26:20|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|16
1733963190000|2024-12-12 00:26:30|||||||||13
1733963200000|2024-12-12 00:26:40|||||||||3
1733963210000|2024-12-12 00:26:50|6076.98|6076.28|6077.11|6076.41|6077.11|6076.41|6076.98|6076.28|27
1733963220000|2024-12-12 00:27:00|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6
1733963230000|2024-12-12 00:27:10|6077.11|6076.41|6076.86|6076.16|6077.11|6076.41|6076.86|6076.16|11
1733963250000|2024-12-12 00:27:30|||||||||1
1733963260000|2024-12-12 00:27:40|||||||||5
1733963280000|2024-12-12 00:28:00|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.48|6075.78|48
1733963290000|2024-12-12 00:28:10|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|21
1733963310000|2024-12-12 00:28:30|||||||||1
1733963320000|2024-12-12 00:28:40|||||||||1
1733963330000|2024-12-12 00:28:50|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|14
1733963340000|2024-12-12 00:29:00|6076.48|6075.78|6076.36|6075.66|6076.48|6075.78|6076.36|6075.66|2
1733963350000|2024-12-12 00:29:10|6076.61|6075.91|6076.36|6075.66|6076.61|6075.91|6076.36|6075.66|8
1733963360000|2024-12-12 00:29:20|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|3
1733963370000|2024-12-12 00:29:30|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|5
1733963380000|2024-12-12 00:29:40|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|23
1733963390000|2024-12-12 00:29:50|||||||||2
1733963400000|2024-12-12 00:30:00|6076.36|6075.66|6076.48|6075.78|6076.61|6075.91|6076.11|6075.41|84
1733963410000|2024-12-12 00:30:10|6076.61|6075.91|6076.11|6075.41|6076.61|6075.91|6076.11|6075.41|24
1733963420000|2024-12-12 00:30:20|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6
1733963430000|2024-12-12 00:30:30|||||||||3
1733963440000|2024-12-12 00:30:40|6076.23|6075.53|6076.36|6075.66|6076.36|6075.66|6076.23|6075.53|89
1733963460000|2024-12-12 00:31:00|6076.11|6075.41|6076.36|6075.66|6076.36|6075.66|6076.11|6075.41|36
1733963470000|2024-12-12 00:31:10|6076.11|6075.41|6076.36|6075.66|6076.36|6075.66|6076.11|6075.41|22
1733963480000|2024-12-12 00:31:20|6076.23|6075.53|6076.36|6075.66|6076.36|6075.66|6076.23|6075.53|6
1733963490000|2024-12-12 00:31:30|||||||||13
1733963500000|2024-12-12 00:31:40|||||||||8
1733963510000|2024-12-12 00:31:50|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|12
1733963520000|2024-12-12 00:32:00|6076.48|6075.78|6076.61|6075.91|6076.61|6075.91|6076.48|6075.78|7
1733963530000|2024-12-12 00:32:10|||||||||3
1733963540000|2024-12-12 00:32:20|6076.86|6076.16|6076.61|6075.91|6076.98|6076.28|6076.61|6075.91|134
1733963550000|2024-12-12 00:32:30|||||||||36
1733963560000|2024-12-12 00:32:40|6076.86|6076.16|6076.61|6075.91|6076.86|6076.16|6076.61|6075.91|22
1733963570000|2024-12-12 00:32:50|||||||||5
1733963580000|2024-12-12 00:33:00|6076.36|6075.66|6076.36|6075.66|6076.61|6075.91|6076.36|6075.66|40
1733963590000|2024-12-12 00:33:10|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.36|6075.66|16
1733963610000|2024-12-12 00:33:30|||||||||2
1733963620000|2024-12-12 00:33:40|||||||||13
1733963630000|2024-12-12 00:33:50|||||||||4
1733963640000|2024-12-12 00:34:00|6076.36|6075.66|6076.61|6075.91|6076.61|6075.91|6076.36|6075.66|16
1733963660000|2024-12-12 00:34:20|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|48
1733963680000|2024-12-12 00:34:40|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|18
1733963700000|2024-12-12 00:35:00|6076.73|6076.03|6076.61|6075.91|6076.73|6076.03|6076.61|6075.91|13
1733963710000|2024-12-12 00:35:10|6076.48|6075.78|6076.36|6075.66|6076.61|6075.91|6076.36|6075.66|25
1733963720000|2024-12-12 00:35:20|6076.48|6075.78|6076.36|6075.66|6076.48|6075.78|6076.36|6075.66|7
1733963730000|2024-12-12 00:35:30|6076.48|6075.78|6076.48|6075.78|6076.48|6075.78|6076.36|6075.66|8
1733963740000|2024-12-12 00:35:40|6076.61|6075.91|6076.36|6075.66|6076.61|6075.91|6076.36|6075.66|17
1733963750000|2024-12-12 00:35:50|6076.48|6075.78|6076.48|6075.78|6076.61|6075.91|6076.36|6075.66|7
1733963760000|2024-12-12 00:36:00|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|2
1733963770000|2024-12-12 00:36:10|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|20
1733963780000|2024-12-12 00:36:20|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|9
1733963790000|2024-12-12 00:36:30|||||||||1
1733963800000|2024-12-12 00:36:40|||||||||11
1733963810000|2024-12-12 00:36:50|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|24
1733963820000|2024-12-12 00:37:00|6076.36|6075.66|6076.61|6075.91|6076.61|6075.91|6076.36|6075.66|3
1733963830000|2024-12-12 00:37:10|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|9
1733963840000|2024-12-12 00:37:20|||||||||3
1733963850000|2024-12-12 00:37:30|6076.73|6076.03|6076.86|6076.16|6076.86|6076.16|6076.73|6076.03|8
1733963860000|2024-12-12 00:37:40|||||||||1
1733963870000|2024-12-12 00:37:50|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|11
1733963880000|2024-12-12 00:38:00|||||||||4
1733963890000|2024-12-12 00:38:10|||||||||2
1733963900000|2024-12-12 00:38:20|||||||||1
1733963910000|2024-12-12 00:38:30|6076.48|6075.78|6076.48|6075.78|6076.48|6075.78|6076.48|6075.78|14
1733963920000|2024-12-12 00:38:40|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|1
1733963950000|2024-12-12 00:39:10|||||||||5
1733963960000|2024-12-12 00:39:20|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.73|6076.03|16
1733963980000|2024-12-12 00:39:40|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|9
1733963990000|2024-12-12 00:39:50|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|12
1733964000000|2024-12-12 00:40:00|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|9
1733964020000|2024-12-12 00:40:20|||||||||7
1733964030000|2024-12-12 00:40:30|6076.48|6075.78|6076.48|6075.78|6076.48|6075.78|6076.36|6075.66|4
1733964040000|2024-12-12 00:40:40|6076.36|6075.66|6076.61|6075.91|6076.61|6075.91|6076.36|6075.66|6
1733964050000|2024-12-12 00:40:50|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|1
1733964060000|2024-12-12 00:41:00|||||||||2
1733964090000|2024-12-12 00:41:30|||||||||7
1733964100000|2024-12-12 00:41:40|6076.11|6075.41|6076.36|6075.66|6076.36|6075.66|6076.11|6075.41|46
1733964150000|2024-12-12 00:42:30|6076.61|6075.91|6076.36|6075.66|6076.61|6075.91|6076.23|6075.53|76
1733964160000|2024-12-12 00:42:40|||||||||1
1733964170000|2024-12-12 00:42:50|||||||||1
1733964180000|2024-12-12 00:43:00|6076.23|6075.53|6076.11|6075.41|6076.36|6075.66|6076.11|6075.41|10
1733964190000|2024-12-12 00:43:10|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|1
1733964200000|2024-12-12 00:43:20|||||||||1
1733964210000|2024-12-12 00:43:30|6076.23|6075.53|6076.11|6075.41|6076.23|6075.53|6076.11|6075.41|8
1733964220000|2024-12-12 00:43:40|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.23|6075.53|11
1733964230000|2024-12-12 00:43:50|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|6075.98|6075.28|71
1733964240000|2024-12-12 00:44:00|6075.98|6075.28|6075.86|6075.16|6075.98|6075.28|6075.86|6075.16|16
1733964260000|2024-12-12 00:44:20|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|17
1733964270000|2024-12-12 00:44:30|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|8
1733964280000|2024-12-12 00:44:40|||||||||1
1733964290000|2024-12-12 00:44:50|||||||||3
1733964300000|2024-12-12 00:45:00|6075.73|6075.03|6075.61|6074.91|6075.86|6075.16|6075.61|6074.91|83
1733964310000|2024-12-12 00:45:10|||||||||15
1733964320000|2024-12-12 00:45:20|||||||||5
1733964330000|2024-12-12 00:45:30|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|28
1733964340000|2024-12-12 00:45:40|||||||||36
1733964350000|2024-12-12 00:45:50|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|38
1733964360000|2024-12-12 00:46:00|||||||||7
1733964380000|2024-12-12 00:46:20|6075.86|6075.16|6075.73|6075.03|6075.86|6075.16|6075.73|6075.03|10
1733964390000|2024-12-12 00:46:30|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.73|6075.03|9
1733964400000|2024-12-12 00:46:40|||||||||15
1733964410000|2024-12-12 00:46:50|||||||||11
1733964420000|2024-12-12 00:47:00|||||||||4
1733964430000|2024-12-12 00:47:10|||||||||7
1733964440000|2024-12-12 00:47:20|||||||||1
1733964460000|2024-12-12 00:47:40|6076.11|6075.41|6075.86|6075.16|6076.11|6075.41|6075.86|6075.16|25
1733964470000|2024-12-12 00:47:50|6075.98|6075.28|6076.11|6075.41|6076.11|6075.41|6075.86|6075.16|6
1733964490000|2024-12-12 00:48:10|||||||||5
1733964500000|2024-12-12 00:48:20|6075.86|6075.16|6075.61|6074.91|6075.86|6075.16|6075.61|6074.91|41
1733964520000|2024-12-12 00:48:40|||||||||12
1733964540000|2024-12-12 00:49:00|||||||||2
1733964550000|2024-12-12 00:49:10|||||||||3
1733964560000|2024-12-12 00:49:20|||||||||3
1733964570000|2024-12-12 00:49:30|||||||||19
1733964580000|2024-12-12 00:49:40|||||||||2
1733964590000|2024-12-12 00:49:50|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|12
1733964600000|2024-12-12 00:50:00|||||||||51
1733964610000|2024-12-12 00:50:10|||||||||3
1733964620000|2024-12-12 00:50:20|||||||||2
1733964630000|2024-12-12 00:50:30|||||||||5
1733964640000|2024-12-12 00:50:40|||||||||1
1733964650000|2024-12-12 00:50:50|||||||||21
1733964660000|2024-12-12 00:51:00|6075.11|6074.41|6074.86|6074.16|6075.11|6074.41|6074.86|6074.16|116
1733964670000|2024-12-12 00:51:10|6074.61|6073.91|6074.61|6073.91|6074.61|6073.91|6074.61|6073.91|33
1733964680000|2024-12-12 00:51:20|||||||||3
1733964690000|2024-12-12 00:51:30|6074.36|6073.66|6074.36|6073.66|6074.36|6073.66|6074.36|6073.66|92
1733964700000|2024-12-12 00:51:40|||||||||57
1733964710000|2024-12-12 00:51:50|||||||||36
1733964720000|2024-12-12 00:52:00|||||||||29
1733964730000|2024-12-12 00:52:10|6074.61|6073.91|6074.61|6073.91|6074.61|6073.91|6074.61|6073.91|3
1733964740000|2024-12-12 00:52:20|||||||||4
1733964750000|2024-12-12 00:52:30|||||||||2
1733964760000|2024-12-12 00:52:40|||||||||2
1733964770000|2024-12-12 00:52:50|6074.48|6073.78|6074.36|6073.66|6074.48|6073.78|6074.36|6073.66|31
1733964780000|2024-12-12 00:53:00|6074.11|6073.41|6074.36|6073.66|6074.36|6073.66|6074.11|6073.41|80
1733964790000|2024-12-12 00:53:10|6074.61|6073.91|6074.61|6073.91|6074.61|6073.91|6074.36|6073.66|61
1733964820000|2024-12-12 00:53:40|||||||||19
1733964830000|2024-12-12 00:53:50|6074.86|6074.16|6074.86|6074.16|6074.86|6074.16|6074.86|6074.16|18
1733964840000|2024-12-12 00:54:00|6074.61|6073.91|6074.61|6073.91|6074.61|6073.91|6074.61|6073.91|17
1733964850000|2024-12-12 00:54:10|6074.86|6074.16|6074.86|6074.16|6074.86|6074.16|6074.86|6074.16|12
1733964860000|2024-12-12 00:54:20|||||||||18
1733964880000|2024-12-12 00:54:40|||||||||1
1733964900000|2024-12-12 00:55:00|||||||||5
1733964910000|2024-12-12 00:55:10|||||||||6
1733964920000|2024-12-12 00:55:20|||||||||4
1733964930000|2024-12-12 00:55:30|||||||||10
1733964940000|2024-12-12 00:55:40|6075.11|6074.41|6075.36|6074.66|6075.36|6074.66|6075.11|6074.41|60
1733964950000|2024-12-12 00:55:50|||||||||22
1733964960000|2024-12-12 00:56:00|||||||||2
1733964970000|2024-12-12 00:56:10|||||||||3
1733964980000|2024-12-12 00:56:20|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|22
1733964990000|2024-12-12 00:56:30|||||||||17
1733965000000|2024-12-12 00:56:40|||||||||6
1733965010000|2024-12-12 00:56:50|||||||||9
1733965020000|2024-12-12 00:57:00|||||||||5
1733965030000|2024-12-12 00:57:10|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.61|6074.91|25
1733965040000|2024-12-12 00:57:20|||||||||2
1733965050000|2024-12-12 00:57:30|6076.11|6075.41|6075.86|6075.16|6076.11|6075.41|6075.86|6075.16|24
1733965060000|2024-12-12 00:57:40|||||||||41
1733965070000|2024-12-12 00:57:50|6075.73|6075.03|6075.86|6075.16|6075.86|6075.16|6075.73|6075.03|20
1733965080000|2024-12-12 00:58:00|||||||||1
1733965090000|2024-12-12 00:58:10|||||||||5
1733965100000|2024-12-12 00:58:20|||||||||1
1733965110000|2024-12-12 00:58:30|6076.11|6075.41|6075.86|6075.16|6076.11|6075.41|6075.86|6075.16|29
1733965120000|2024-12-12 00:58:40|||||||||4
1733965130000|2024-12-12 00:58:50|||||||||14
1733965140000|2024-12-12 00:59:00|6076.11|6075.41|6076.36|6075.66|6076.36|6075.66|6076.11|6075.41|41
1733965150000|2024-12-12 00:59:10|||||||||4
1733965180000|2024-12-12 00:59:40|||||||||4
1733965190000|2024-12-12 00:59:50|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|56
1733965200000|2024-12-12 01:00:00|6076.36|6075.66|6076.86|6076.16|6076.86|6076.16|6076.36|6075.66|71
1733965210000|2024-12-12 01:00:10|||||||||6
1733965220000|2024-12-12 01:00:20|||||||||6
1733965230000|2024-12-12 01:00:30|||||||||4
1733965240000|2024-12-12 01:00:40|||||||||21
1733965250000|2024-12-12 01:00:50|6076.73|6076.03|6076.86|6076.16|6076.86|6076.16|6076.73|6076.03|12
1733965260000|2024-12-12 01:01:00|6076.61|6075.91|6076.73|6076.03|6076.86|6076.16|6076.61|6075.91|31
1733965270000|2024-12-12 01:01:10|6076.86|6076.16|6076.61|6075.91|6076.86|6076.16|6076.61|6075.91|2
1733965280000|2024-12-12 01:01:20|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.73|6076.03|16
1733965290000|2024-12-12 01:01:30|6076.73|6076.03|6076.61|6075.91|6076.86|6076.16|6076.61|6075.91|12
1733965300000|2024-12-12 01:01:40|6076.73|6076.03|6076.61|6075.91|6076.73|6076.03|6076.61|6075.91|10
1733965310000|2024-12-12 01:01:50|||||||||1
1733965320000|2024-12-12 01:02:00|6076.86|6076.16|6076.73|6076.03|6076.86|6076.16|6076.61|6075.91|13
1733965330000|2024-12-12 01:02:10|6076.86|6076.16|6076.61|6075.91|6076.86|6076.16|6076.61|6075.91|2
1733965340000|2024-12-12 01:02:20|||||||||7
1733965350000|2024-12-12 01:02:30|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|11
1733965360000|2024-12-12 01:02:40|||||||||5
1733965380000|2024-12-12 01:03:00|6077.11|6076.41|6076.98|6076.28|6077.11|6076.41|6076.98|6076.28|91
1733965390000|2024-12-12 01:03:10|6077.11|6076.41|6076.86|6076.16|6077.11|6076.41|6076.86|6076.16|47
1733965400000|2024-12-12 01:03:20|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|6076.86|6076.16|12
1733965410000|2024-12-12 01:03:30|6076.98|6076.28|6077.11|6076.41|6077.11|6076.41|6076.86|6076.16|6
1733965420000|2024-12-12 01:03:40|6076.98|6076.28|6076.86|6076.16|6077.11|6076.41|6076.86|6076.16|17
1733965430000|2024-12-12 01:03:50|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.36|6075.66|38
1733965440000|2024-12-12 01:04:00|||||||||4
1733965450000|2024-12-12 01:04:10|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|14
1733965460000|2024-12-12 01:04:20|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|5
1733965470000|2024-12-12 01:04:30|6076.48|6075.78|6076.36|6075.66|6076.48|6075.78|6076.36|6075.66|8
1733965480000|2024-12-12 01:04:40|||||||||2
1733965490000|2024-12-12 01:04:50|||||||||5
1733965500000|2024-12-12 01:05:00|||||||||2
1733965520000|2024-12-12 01:05:20|6076.61|6075.91|6076.36|6075.66|6076.61|6075.91|6076.36|6075.66|25
1733965530000|2024-12-12 01:05:30|||||||||2
1733965540000|2024-12-12 01:05:40|||||||||1
1733965550000|2024-12-12 01:05:50|||||||||8
1733965560000|2024-12-12 01:06:00|||||||||2
1733965570000|2024-12-12 01:06:10|||||||||2
1733965580000|2024-12-12 01:06:20|6076.11|6075.41|6076.36|6075.66|6076.36|6075.66|6076.11|6075.41|29
1733965590000|2024-12-12 01:06:30|6076.61|6075.91|6076.36|6075.66|6076.61|6075.91|6076.36|6075.66|22
1733965600000|2024-12-12 01:06:40|||||||||6
1733965610000|2024-12-12 01:06:50|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|4
1733965620000|2024-12-12 01:07:00|||||||||7
1733965630000|2024-12-12 01:07:10|6076.48|6075.78|6076.61|6075.91|6076.61|6075.91|6076.48|6075.78|12
1733965640000|2024-12-12 01:07:20|6076.48|6075.78|6076.61|6075.91|6076.61|6075.91|6076.36|6075.66|8
1733965650000|2024-12-12 01:07:30|6076.48|6075.78|6076.61|6075.91|6076.61|6075.91|6076.48|6075.78|2
1733965670000|2024-12-12 01:07:50|||||||||9
1733965680000|2024-12-12 01:08:00|6076.36|6075.66|6076.48|6075.78|6076.61|6075.91|6076.36|6075.66|11
1733965690000|2024-12-12 01:08:10|6076.36|6075.66|6076.48|6075.78|6076.61|6075.91|6076.36|6075.66|3
1733965700000|2024-12-12 01:08:20|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|3
1733965710000|2024-12-12 01:08:30|6076.48|6075.78|6076.48|6075.78|6076.61|6075.91|6076.36|6075.66|3
1733965720000|2024-12-12 01:08:40|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|1
1733965730000|2024-12-12 01:08:50|||||||||2
1733965750000|2024-12-12 01:09:10|||||||||1
1733965770000|2024-12-12 01:09:30|6076.86|6076.16|6077.11|6076.41|6077.11|6076.41|6076.86|6076.16|26
1733965780000|2024-12-12 01:09:40|||||||||14
1733965790000|2024-12-12 01:09:50|6076.98|6076.28|6077.11|6076.41|6077.11|6076.41|6076.98|6076.28|15
1733965800000|2024-12-12 01:10:00|6076.98|6076.28|6077.11|6076.41|6077.11|6076.41|6076.98|6076.28|7
1733965820000|2024-12-12 01:10:20|||||||||11
1733965830000|2024-12-12 01:10:30|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|29
1733965840000|2024-12-12 01:10:40|6077.11|6076.41|6077.23|6076.53|6077.36|6076.66|6077.11|6076.41|13
1733965850000|2024-12-12 01:10:50|6077.11|6076.41|6077.11|6076.41|6077.23|6076.53|6077.11|6076.41|16
1733965860000|2024-12-12 01:11:00|6077.23|6076.53|6077.23|6076.53|6077.36|6076.66|6077.11|6076.41|30
1733965870000|2024-12-12 01:11:10|6077.36|6076.66|6077.11|6076.41|6077.36|6076.66|6077.11|6076.41|9
1733965880000|2024-12-12 01:11:20|||||||||1
1733965890000|2024-12-12 01:11:30|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|13
1733965910000|2024-12-12 01:11:50|||||||||1
1733965920000|2024-12-12 01:12:00|6077.61|6076.91|6077.61|6076.91|6077.61|6076.91|6077.61|6076.91|18
1733965930000|2024-12-12 01:12:10|||||||||4
1733965940000|2024-12-12 01:12:20|||||||||2
1733965950000|2024-12-12 01:12:30|6077.48|6076.78|6077.61|6076.91|6077.61|6076.91|6077.36|6076.66|12
1733965960000|2024-12-12 01:12:40|6077.48|6076.78|6077.36|6076.66|6077.48|6076.78|6077.36|6076.66|20
1733965970000|2024-12-12 01:12:50|||||||||4
1733965980000|2024-12-12 01:13:00|6077.61|6076.91|6077.61|6076.91|6077.61|6076.91|6077.61|6076.91|7
1733965990000|2024-12-12 01:13:10|||||||||3
1733966000000|2024-12-12 01:13:20|||||||||2
1733966010000|2024-12-12 01:13:30|||||||||1
1733966020000|2024-12-12 01:13:40|||||||||2
1733966030000|2024-12-12 01:13:50|||||||||1
1733966040000|2024-12-12 01:14:00|6077.86|6077.16|6077.86|6077.16|6077.86|6077.16|6077.86|6077.16|35
1733966050000|2024-12-12 01:14:10|||||||||17
1733966060000|2024-12-12 01:14:20|||||||||12
1733966070000|2024-12-12 01:14:30|||||||||1
1733966080000|2024-12-12 01:14:40|||||||||4
1733966090000|2024-12-12 01:14:50|||||||||3
1733966100000|2024-12-12 01:15:00|||||||||13
1733966110000|2024-12-12 01:15:10|6077.61|6076.91|6077.36|6076.66|6077.61|6076.91|6077.36|6076.66|29
1733966120000|2024-12-12 01:15:20|||||||||3
1733966130000|2024-12-12 01:15:30|6077.61|6076.91|6077.61|6076.91|6077.61|6076.91|6077.36|6076.66|23
1733966140000|2024-12-12 01:15:40|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|2
1733966150000|2024-12-12 01:15:50|||||||||1
1733966160000|2024-12-12 01:16:00|||||||||4
1733966170000|2024-12-12 01:16:10|||||||||1
1733966180000|2024-12-12 01:16:20|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|20
1733966200000|2024-12-12 01:16:40|||||||||17
1733966210000|2024-12-12 01:16:50|||||||||5
1733966220000|2024-12-12 01:17:00|6076.86|6076.16|6077.11|6076.41|6077.11|6076.41|6076.86|6076.16|68
1733966230000|2024-12-12 01:17:10|||||||||1
1733966240000|2024-12-12 01:17:20|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|7
1733966250000|2024-12-12 01:17:30|||||||||43
1733966260000|2024-12-12 01:17:40|||||||||3
1733966280000|2024-12-12 01:18:00|||||||||30
1733966300000|2024-12-12 01:18:20|||||||||2
1733966320000|2024-12-12 01:18:40|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|13
1733966330000|2024-12-12 01:18:50|||||||||2
1733966340000|2024-12-12 01:19:00|||||||||1
1733966360000|2024-12-12 01:19:20|||||||||4
1733966370000|2024-12-12 01:19:30|6076.98|6076.28|6076.86|6076.16|6076.98|6076.28|6076.86|6076.16|44
1733966390000|2024-12-12 01:19:50|||||||||4
1733966400000|2024-12-12 01:20:00|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|9
1733966450000|2024-12-12 01:20:50|||||||||3
1733966470000|2024-12-12 01:21:10|||||||||6
1733966480000|2024-12-12 01:21:20|||||||||1
1733966500000|2024-12-12 01:21:40|||||||||2
1733966510000|2024-12-12 01:21:50|||||||||2
1733966530000|2024-12-12 01:22:10|||||||||16
1733966540000|2024-12-12 01:22:20|||||||||7
1733966560000|2024-12-12 01:22:40|||||||||1
1733966570000|2024-12-12 01:22:50|6077.36|6076.66|6077.11|6076.41|6077.36|6076.66|6077.11|6076.41|12
1733966600000|2024-12-12 01:23:20|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|5
1733966610000|2024-12-12 01:23:30|||||||||1
1733966630000|2024-12-12 01:23:50|||||||||1
1733966650000|2024-12-12 01:24:10|6077.48|6076.78|6077.36|6076.66|6077.48|6076.78|6077.36|6076.66|12
1733966660000|2024-12-12 01:24:20|||||||||9
1733966670000|2024-12-12 01:24:30|||||||||1
1733966690000|2024-12-12 01:24:50|||||||||2
1733966700000|2024-12-12 01:25:00|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|43
1733966710000|2024-12-12 01:25:10|||||||||1
1733966720000|2024-12-12 01:25:20|6077.23|6076.53|6077.36|6076.66|6077.36|6076.66|6077.11|6076.41|11
1733966730000|2024-12-12 01:25:30|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|13
1733966740000|2024-12-12 01:25:40|||||||||27
1733966750000|2024-12-12 01:25:50|||||||||1
1733966760000|2024-12-12 01:26:00|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|2
1733966780000|2024-12-12 01:26:20|||||||||4
1733966800000|2024-12-12 01:26:40|||||||||3
1733966810000|2024-12-12 01:26:50|||||||||1
1733966830000|2024-12-12 01:27:10|||||||||1
1733966840000|2024-12-12 01:27:20|||||||||4
1733966850000|2024-12-12 01:27:30|6077.48|6076.78|6077.61|6076.91|6077.61|6076.91|6077.48|6076.78|7
1733966860000|2024-12-12 01:27:40|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|5
1733966870000|2024-12-12 01:27:50|||||||||1
1733966880000|2024-12-12 01:28:00|||||||||1
1733966890000|2024-12-12 01:28:10|||||||||2
1733966900000|2024-12-12 01:28:20|||||||||1
1733966920000|2024-12-12 01:28:40|||||||||13
1733966930000|2024-12-12 01:28:50|6077.48|6076.78|6077.61|6076.91|6077.61|6076.91|6077.48|6076.78|13
1733966940000|2024-12-12 01:29:00|||||||||2
1733966970000|2024-12-12 01:29:30|||||||||22
1733966980000|2024-12-12 01:29:40|||||||||14
1733966990000|2024-12-12 01:29:50|6077.86|6077.16|6077.86|6077.16|6078.11|6077.41|6077.86|6077.16|50
1733967000000|2024-12-12 01:30:00|6078.11|6077.41|6077.86|6077.16|6078.11|6077.41|6077.86|6077.16|29
1733967010000|2024-12-12 01:30:10|||||||||2
1733967020000|2024-12-12 01:30:20|6077.61|6076.91|6077.86|6077.16|6077.86|6077.16|6077.61|6076.91|42
1733967030000|2024-12-12 01:30:30|||||||||1
1733967040000|2024-12-12 01:30:40|6077.61|6076.91|6077.61|6076.91|6077.61|6076.91|6077.61|6076.91|12
1733967060000|2024-12-12 01:31:00|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|23
1733967070000|2024-12-12 01:31:10|6077.11|6076.41|6077.36|6076.66|6077.36|6076.66|6077.11|6076.41|32
1733967080000|2024-12-12 01:31:20|||||||||5
1733967090000|2024-12-12 01:31:30|6077.23|6076.53|6077.36|6076.66|6077.36|6076.66|6077.23|6076.53|12
1733967100000|2024-12-12 01:31:40|6077.23|6076.53|6077.36|6076.66|6077.36|6076.66|6077.23|6076.53|8
1733967110000|2024-12-12 01:31:50|||||||||2
1733967120000|2024-12-12 01:32:00|6077.11|6076.41|6077.36|6076.66|6077.36|6076.66|6077.11|6076.41|9
1733967130000|2024-12-12 01:32:10|||||||||17
1733967140000|2024-12-12 01:32:20|||||||||4
1733967150000|2024-12-12 01:32:30|||||||||5
1733967160000|2024-12-12 01:32:40|||||||||2
1733967170000|2024-12-12 01:32:50|||||||||6
1733967180000|2024-12-12 01:33:00|||||||||15
1733967190000|2024-12-12 01:33:10|||||||||5
1733967200000|2024-12-12 01:33:20|||||||||1
1733967230000|2024-12-12 01:33:50|||||||||10
1733967240000|2024-12-12 01:34:00|||||||||1
1733967250000|2024-12-12 01:34:10|||||||||3
1733967260000|2024-12-12 01:34:20|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|16
1733967270000|2024-12-12 01:34:30|6077.23|6076.53|6077.11|6076.41|6077.23|6076.53|6077.11|6076.41|4
1733967280000|2024-12-12 01:34:40|6077.23|6076.53|6077.36|6076.66|6077.36|6076.66|6077.23|6076.53|0
1733967300000|2024-12-12 01:35:00|||||||||27
1733967310000|2024-12-12 01:35:10|6077.61|6076.91|6077.36|6076.66|6077.61|6076.91|6077.36|6076.66|23
1733967320000|2024-12-12 01:35:20|||||||||2
1733967330000|2024-12-12 01:35:30|||||||||1
1733967340000|2024-12-12 01:35:40|6077.23|6076.53|6077.11|6076.41|6077.36|6076.66|6077.11|6076.41|21
1733967350000|2024-12-12 01:35:50|||||||||1
1733967360000|2024-12-12 01:36:00|||||||||1
1733967380000|2024-12-12 01:36:20|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|49
1733967390000|2024-12-12 01:36:30|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|17
1733967400000|2024-12-12 01:36:40|6076.98|6076.28|6077.11|6076.41|6077.11|6076.41|6076.86|6076.16|12
1733967410000|2024-12-12 01:36:50|6076.98|6076.28|6077.11|6076.41|6077.11|6076.41|6076.98|6076.28|0
1733967420000|2024-12-12 01:37:00|||||||||1
1733967430000|2024-12-12 01:37:10|||||||||12
1733967440000|2024-12-12 01:37:20|6076.98|6076.28|6077.11|6076.41|6077.11|6076.41|6076.98|6076.28|13
1733967460000|2024-12-12 01:37:40|||||||||3
1733967470000|2024-12-12 01:37:50|6076.98|6076.28|6076.98|6076.28|6077.11|6076.41|6076.86|6076.16|21
1733967480000|2024-12-12 01:38:00|6076.86|6076.16|6076.98|6076.28|6077.11|6076.41|6076.86|6076.16|7
1733967490000|2024-12-12 01:38:10|6076.86|6076.16|6077.11|6076.41|6077.11|6076.41|6076.86|6076.16|2
1733967500000|2024-12-12 01:38:20|6076.98|6076.28|6076.98|6076.28|6076.98|6076.28|6076.98|6076.28|11
1733967510000|2024-12-12 01:38:30|6076.86|6076.16|6077.11|6076.41|6077.11|6076.41|6076.86|6076.16|2
1733967520000|2024-12-12 01:38:40|||||||||6
1733967530000|2024-12-12 01:38:50|6077.23|6076.53|6077.36|6076.66|6077.36|6076.66|6077.23|6076.53|18
1733967540000|2024-12-12 01:39:00|6077.23|6076.53|6077.36|6076.66|6077.36|6076.66|6077.23|6076.53|20
1733967550000|2024-12-12 01:39:10|||||||||3
1733967560000|2024-12-12 01:39:20|||||||||1
1733967570000|2024-12-12 01:39:30|||||||||10
1733967580000|2024-12-12 01:39:40|||||||||59
1733967590000|2024-12-12 01:39:50|||||||||10
1733967600000|2024-12-12 01:40:00|6077.61|6076.91|6077.36|6076.66|6077.61|6076.91|6077.36|6076.66|52
1733967610000|2024-12-12 01:40:10|6077.61|6076.91|6077.61|6076.91|6077.61|6076.91|6077.61|6076.91|7
1733967620000|2024-12-12 01:40:20|||||||||19
1733967630000|2024-12-12 01:40:30|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|19
1733967650000|2024-12-12 01:40:50|||||||||3
1733967660000|2024-12-12 01:41:00|6077.11|6076.41|6077.36|6076.66|6077.36|6076.66|6077.11|6076.41|53
1733967670000|2024-12-12 01:41:10|||||||||2
1733967690000|2024-12-12 01:41:30|||||||||3
1733967700000|2024-12-12 01:41:40|6077.23|6076.53|6077.36|6076.66|6077.36|6076.66|6077.23|6076.53|19
1733967720000|2024-12-12 01:42:00|6077.48|6076.78|6077.48|6076.78|6077.48|6076.78|6077.48|6076.78|14
1733967730000|2024-12-12 01:42:10|6077.61|6076.91|6077.61|6076.91|6077.61|6076.91|6077.61|6076.91|0
1733967740000|2024-12-12 01:42:20|||||||||6
1733967750000|2024-12-12 01:42:30|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|8
1733967760000|2024-12-12 01:42:40|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|24
1733967770000|2024-12-12 01:42:50|||||||||32
1733967780000|2024-12-12 01:43:00|||||||||12
1733967790000|2024-12-12 01:43:10|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|34
1733967810000|2024-12-12 01:43:30|||||||||18
1733967820000|2024-12-12 01:43:40|6077.11|6076.41|6077.23|6076.53|6077.36|6076.66|6077.11|6076.41|19
1733967830000|2024-12-12 01:43:50|6077.11|6076.41|6077.11|6076.41|6077.36|6076.66|6077.11|6076.41|4
1733967840000|2024-12-12 01:44:00|6077.36|6076.66|6077.11|6076.41|6077.36|6076.66|6077.11|6076.41|2
1733967890000|2024-12-12 01:44:50|||||||||5
1733967910000|2024-12-12 01:45:10|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|12
1733967920000|2024-12-12 01:45:20|6076.98|6076.28|6076.86|6076.16|6076.98|6076.28|6076.86|6076.16|8
1733967940000|2024-12-12 01:45:40|||||||||1
1733967950000|2024-12-12 01:45:50|||||||||1
1733967970000|2024-12-12 01:46:10|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|18
1733967980000|2024-12-12 01:46:20|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|14
1733967990000|2024-12-12 01:46:30|||||||||8
1733968000000|2024-12-12 01:46:40|6076.73|6076.03|6076.61|6075.91|6076.73|6076.03|6076.61|6075.91|8
1733968010000|2024-12-12 01:46:50|||||||||2
1733968020000|2024-12-12 01:47:00|||||||||1
1733968050000|2024-12-12 01:47:30|||||||||4
1733968060000|2024-12-12 01:47:40|||||||||1
1733968070000|2024-12-12 01:47:50|||||||||1
1733968090000|2024-12-12 01:48:10|||||||||1
1733968100000|2024-12-12 01:48:20|||||||||3
1733968120000|2024-12-12 01:48:40|||||||||1
1733968130000|2024-12-12 01:48:50|||||||||2
1733968140000|2024-12-12 01:49:00|||||||||1
1733968150000|2024-12-12 01:49:10|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|32
1733968160000|2024-12-12 01:49:20|||||||||1
1733968170000|2024-12-12 01:49:30|||||||||1
1733968190000|2024-12-12 01:49:50|||||||||1
1733968200000|2024-12-12 01:50:00|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|81
1733968210000|2024-12-12 01:50:10|||||||||1
1733968220000|2024-12-12 01:50:20|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|38
1733968230000|2024-12-12 01:50:30|||||||||2
1733968240000|2024-12-12 01:50:40|||||||||1
1733968250000|2024-12-12 01:50:50|6076.11|6075.41|6075.86|6075.16|6076.11|6075.41|6075.86|6075.16|44
1733968260000|2024-12-12 01:51:00|||||||||21
1733968270000|2024-12-12 01:51:10|||||||||2
1733968280000|2024-12-12 01:51:20|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|17
1733968290000|2024-12-12 01:51:30|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|26
1733968300000|2024-12-12 01:51:40|6075.11|6074.41|6075.11|6074.41|6075.11|6074.41|6075.11|6074.41|38
1733968310000|2024-12-12 01:51:50|||||||||27
1733968320000|2024-12-12 01:52:00|6074.86|6074.16|6074.86|6074.16|6075.11|6074.41|6074.86|6074.16|92
1733968330000|2024-12-12 01:52:10|6075.11|6074.41|6075.11|6074.41|6075.23|6074.53|6075.11|6074.41|22
1733968340000|2024-12-12 01:52:20|||||||||1
1733968350000|2024-12-12 01:52:30|6075.23|6074.53|6075.11|6074.41|6075.23|6074.53|6075.11|6074.41|10
1733968360000|2024-12-12 01:52:40|||||||||1
1733968370000|2024-12-12 01:52:50|||||||||4
1733968380000|2024-12-12 01:53:00|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|16
1733968390000|2024-12-12 01:53:10|||||||||1
1733968400000|2024-12-12 01:53:20|||||||||31
1733968410000|2024-12-12 01:53:30|6075.48|6074.78|6075.36|6074.66|6075.48|6074.78|6075.36|6074.66|40
1733968420000|2024-12-12 01:53:40|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|12
1733968430000|2024-12-12 01:53:50|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|10
1733968440000|2024-12-12 01:54:00|||||||||5
1733968450000|2024-12-12 01:54:10|6075.73|6075.03|6075.73|6075.03|6075.73|6075.03|6075.73|6075.03|16
1733968460000|2024-12-12 01:54:20|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|3
1733968470000|2024-12-12 01:54:30|||||||||1
1733968480000|2024-12-12 01:54:40|6075.61|6074.91|6075.86|6075.16|6075.86|6075.16|6075.61|6074.91|29
1733968490000|2024-12-12 01:54:50|||||||||7
1733968500000|2024-12-12 01:55:00|||||||||22
1733968510000|2024-12-12 01:55:10|||||||||1
1733968520000|2024-12-12 01:55:20|||||||||2
1733968530000|2024-12-12 01:55:30|||||||||15
1733968540000|2024-12-12 01:55:40|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|8
1733968550000|2024-12-12 01:55:50|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|49
1733968560000|2024-12-12 01:56:00|6075.48|6074.78|6075.61|6074.91|6075.61|6074.91|6075.48|6074.78|14
1733968570000|2024-12-12 01:56:10|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|2
1733968580000|2024-12-12 01:56:20|||||||||7
1733968590000|2024-12-12 01:56:30|||||||||1
1733968600000|2024-12-12 01:56:40|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6
1733968610000|2024-12-12 01:56:50|||||||||1
1733968620000|2024-12-12 01:57:00|6075.73|6075.03|6075.61|6074.91|6075.73|6075.03|6075.61|6074.91|29
1733968630000|2024-12-12 01:57:10|||||||||4
1733968640000|2024-12-12 01:57:20|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|8
1733968650000|2024-12-12 01:57:30|||||||||2
1733968670000|2024-12-12 01:57:50|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|18
1733968680000|2024-12-12 01:58:00|||||||||2
1733968690000|2024-12-12 01:58:10|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|17
1733968710000|2024-12-12 01:58:30|||||||||3
1733968720000|2024-12-12 01:58:40|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|16
1733968740000|2024-12-12 01:59:00|6075.73|6075.03|6075.61|6074.91|6075.73|6075.03|6075.61|6074.91|14
1733968760000|2024-12-12 01:59:20|||||||||1
1733968770000|2024-12-12 01:59:30|||||||||3
1733968780000|2024-12-12 01:59:40|||||||||4
1733968790000|2024-12-12 01:59:50|||||||||10
1733968800000|2024-12-12 02:00:00|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|15
1733968810000|2024-12-12 02:00:10|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|19
1733968820000|2024-12-12 02:00:20|||||||||6
1733968830000|2024-12-12 02:00:30|6076.61|6075.91|6076.86|6076.16|6077.11|6076.41|6076.61|6075.91|212
1733968840000|2024-12-12 02:00:40|6076.98|6076.28|6076.86|6076.16|6077.11|6076.41|6076.86|6076.16|38
1733968850000|2024-12-12 02:00:50|||||||||21
1733968860000|2024-12-12 02:01:00|||||||||14
1733968870000|2024-12-12 02:01:10|||||||||2
1733968880000|2024-12-12 02:01:20|||||||||4
1733968890000|2024-12-12 02:01:30|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|6076.86|6076.16|13
1733968900000|2024-12-12 02:01:40|||||||||3
1733968920000|2024-12-12 02:02:00|||||||||6
1733968930000|2024-12-12 02:02:10|||||||||3
1733968940000|2024-12-12 02:02:20|||||||||1
1733968950000|2024-12-12 02:02:30|||||||||2
1733968960000|2024-12-12 02:02:40|||||||||3
1733968970000|2024-12-12 02:02:50|6076.86|6076.16|6077.11|6076.41|6077.11|6076.41|6076.86|6076.16|34
1733968990000|2024-12-12 02:03:10|||||||||4
1733969000000|2024-12-12 02:03:20|||||||||2
1733969020000|2024-12-12 02:03:40|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|12
1733969030000|2024-12-12 02:03:50|6076.98|6076.28|6076.86|6076.16|6076.98|6076.28|6076.86|6076.16|16
1733969040000|2024-12-12 02:04:00|||||||||6
1733969050000|2024-12-12 02:04:10|||||||||1
1733969060000|2024-12-12 02:04:20|||||||||5
1733969070000|2024-12-12 02:04:30|||||||||1
1733969080000|2024-12-12 02:04:40|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|22
1733969090000|2024-12-12 02:04:50|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|12
1733969100000|2024-12-12 02:05:00|6076.11|6075.41|6076.36|6075.66|6076.36|6075.66|6076.11|6075.41|47
1733969110000|2024-12-12 02:05:10|||||||||6
1733969120000|2024-12-12 02:05:20|||||||||5
1733969130000|2024-12-12 02:05:30|||||||||2
1733969140000|2024-12-12 02:05:40|||||||||2
1733969150000|2024-12-12 02:05:50|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|12
1733969170000|2024-12-12 02:06:10|6076.23|6075.53|6076.36|6075.66|6076.36|6075.66|6076.11|6075.41|18
1733969180000|2024-12-12 02:06:20|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|10
1733969190000|2024-12-12 02:06:30|6076.23|6075.53|6076.11|6075.41|6076.23|6075.53|6076.11|6075.41|5
1733969200000|2024-12-12 02:06:40|||||||||2
1733969210000|2024-12-12 02:06:50|||||||||5
1733969230000|2024-12-12 02:07:10|6076.23|6075.53|6075.86|6075.16|6076.23|6075.53|6075.86|6075.16|18
1733969240000|2024-12-12 02:07:20|6075.61|6074.91|6075.86|6075.16|6075.86|6075.16|6075.61|6074.91|33
1733969250000|2024-12-12 02:07:30|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|18
1733969260000|2024-12-12 02:07:40|6075.73|6075.03|6075.61|6074.91|6075.73|6075.03|6075.61|6074.91|5
1733969270000|2024-12-12 02:07:50|6075.73|6075.03|6075.86|6075.16|6075.86|6075.16|6075.73|6075.03|2
1733969280000|2024-12-12 02:08:00|||||||||1
1733969290000|2024-12-12 02:08:10|||||||||6
1733969300000|2024-12-12 02:08:20|||||||||4
1733969310000|2024-12-12 02:08:30|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|8
1733969320000|2024-12-12 02:08:40|||||||||2
1733969330000|2024-12-12 02:08:50|||||||||10
1733969340000|2024-12-12 02:09:00|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|17
1733969350000|2024-12-12 02:09:10|||||||||4
1733969360000|2024-12-12 02:09:20|||||||||5
1733969370000|2024-12-12 02:09:30|||||||||2
1733969380000|2024-12-12 02:09:40|||||||||1
1733969390000|2024-12-12 02:09:50|||||||||2
1733969400000|2024-12-12 02:10:00|||||||||5
1733969410000|2024-12-12 02:10:10|||||||||2
1733969420000|2024-12-12 02:10:20|6075.11|6074.41|6075.23|6074.53|6075.36|6074.66|6075.11|6074.41|58
1733969430000|2024-12-12 02:10:30|6075.11|6074.41|6075.11|6074.41|6075.36|6074.66|6075.11|6074.41|5
1733969440000|2024-12-12 02:10:40|||||||||4
1733969450000|2024-12-12 02:10:50|||||||||1
1733969460000|2024-12-12 02:11:00|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|19
1733969470000|2024-12-12 02:11:10|6075.11|6074.41|6075.11|6074.41|6075.11|6074.41|6075.11|6074.41|20
1733969480000|2024-12-12 02:11:20|||||||||10
1733969490000|2024-12-12 02:11:30|||||||||4
1733969510000|2024-12-12 02:11:50|||||||||4
1733969520000|2024-12-12 02:12:00|||||||||2
1733969530000|2024-12-12 02:12:10|6075.36|6074.66|6075.61|6074.91|6075.61|6074.91|6075.36|6074.66|31
1733969540000|2024-12-12 02:12:20|6075.86|6075.16|6075.61|6074.91|6075.86|6075.16|6075.61|6074.91|31
1733969560000|2024-12-12 02:12:40|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|12
1733969570000|2024-12-12 02:12:50|||||||||6
1733969580000|2024-12-12 02:13:00|||||||||2
1733969590000|2024-12-12 02:13:10|||||||||2
1733969610000|2024-12-12 02:13:30|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|14
1733969620000|2024-12-12 02:13:40|||||||||5
1733969630000|2024-12-12 02:13:50|||||||||3
1733969640000|2024-12-12 02:14:00|||||||||1
1733969650000|2024-12-12 02:14:10|||||||||1
1733969660000|2024-12-12 02:14:20|||||||||3
1733969670000|2024-12-12 02:14:30|||||||||3
1733969680000|2024-12-12 02:14:40|||||||||18
1733969690000|2024-12-12 02:14:50|||||||||1
1733969700000|2024-12-12 02:15:00|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.11|6075.41|35
1733969710000|2024-12-12 02:15:10|6076.23|6075.53|6076.11|6075.41|6076.23|6075.53|6076.11|6075.41|8
1733969720000|2024-12-12 02:15:20|||||||||1
1733969730000|2024-12-12 02:15:30|||||||||14
1733969740000|2024-12-12 02:15:40|||||||||2
1733969750000|2024-12-12 02:15:50|||||||||2
1733969760000|2024-12-12 02:16:00|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|4
1733969770000|2024-12-12 02:16:10|||||||||1
1733969780000|2024-12-12 02:16:20|||||||||3
1733969790000|2024-12-12 02:16:30|||||||||2
1733969800000|2024-12-12 02:16:40|||||||||3
1733969810000|2024-12-12 02:16:50|||||||||10
1733969820000|2024-12-12 02:17:00|||||||||2
1733969830000|2024-12-12 02:17:10|6076.23|6075.53|6076.11|6075.41|6076.23|6075.53|6076.11|6075.41|20
1733969840000|2024-12-12 02:17:20|||||||||21
1733969850000|2024-12-12 02:17:30|||||||||8
1733969860000|2024-12-12 02:17:40|||||||||1
1733969870000|2024-12-12 02:17:50|6075.86|6075.16|6076.11|6075.41|6076.11|6075.41|6075.86|6075.16|17
1733969880000|2024-12-12 02:18:00|6075.86|6075.16|6076.11|6075.41|6076.11|6075.41|6075.86|6075.16|4
1733969890000|2024-12-12 02:18:10|6075.86|6075.16|6075.86|6075.16|6076.11|6075.41|6075.86|6075.16|6
1733969900000|2024-12-12 02:18:20|6075.98|6075.28|6076.11|6075.41|6076.11|6075.41|6075.98|6075.28|2
1733969910000|2024-12-12 02:18:30|||||||||2
1733969920000|2024-12-12 02:18:40|||||||||4
1733969930000|2024-12-12 02:18:50|||||||||1
1733969940000|2024-12-12 02:19:00|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|10
1733969950000|2024-12-12 02:19:10|||||||||2
1733969960000|2024-12-12 02:19:20|6075.61|6074.91|6075.86|6075.16|6075.86|6075.16|6075.61|6074.91|35
1733969970000|2024-12-12 02:19:30|||||||||9
1733969980000|2024-12-12 02:19:40|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|9
1733969990000|2024-12-12 02:19:50|||||||||2
1733970000000|2024-12-12 02:20:00|||||||||6
1733970010000|2024-12-12 02:20:10|||||||||2
1733970020000|2024-12-12 02:20:20|||||||||10
1733970030000|2024-12-12 02:20:30|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|12
1733970050000|2024-12-12 02:20:50|6076.48|6075.78|6076.61|6075.91|6076.61|6075.91|6076.48|6075.78|11
1733970060000|2024-12-12 02:21:00|6076.48|6075.78|6076.36|6075.66|6076.48|6075.78|6076.36|6075.66|18
1733970070000|2024-12-12 02:21:10|||||||||2
1733970080000|2024-12-12 02:21:20|6076.23|6075.53|6076.11|6075.41|6076.23|6075.53|6076.11|6075.41|9
1733970090000|2024-12-12 02:21:30|||||||||2
1733970100000|2024-12-12 02:21:40|||||||||1
1733970110000|2024-12-12 02:21:50|||||||||1
1733970120000|2024-12-12 02:22:00|||||||||1
1733970130000|2024-12-12 02:22:10|||||||||1
1733970140000|2024-12-12 02:22:20|6076.23|6075.53|6076.11|6075.41|6076.23|6075.53|6076.11|6075.41|19
1733970150000|2024-12-12 02:22:30|6076.23|6075.53|6076.36|6075.66|6076.36|6075.66|6076.11|6075.41|1
1733970160000|2024-12-12 02:22:40|6076.23|6075.53|6076.11|6075.41|6076.36|6075.66|6076.11|6075.41|8
1733970170000|2024-12-12 02:22:50|||||||||10
1733970180000|2024-12-12 02:23:00|||||||||2
1733970190000|2024-12-12 02:23:10|||||||||1
1733970200000|2024-12-12 02:23:20|||||||||2
1733970210000|2024-12-12 02:23:30|||||||||1
1733970220000|2024-12-12 02:23:40|||||||||18
1733970230000|2024-12-12 02:23:50|||||||||1
1733970240000|2024-12-12 02:24:00|6076.36|6075.66|6076.23|6075.53|6076.36|6075.66|6076.23|6075.53|19
1733970250000|2024-12-12 02:24:10|6076.36|6075.66|6076.11|6075.41|6076.36|6075.66|6076.11|6075.41|1
1733970270000|2024-12-12 02:24:30|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|2
1733970280000|2024-12-12 02:24:40|6076.23|6075.53|6076.23|6075.53|6076.23|6075.53|6076.23|6075.53|12
1733970290000|2024-12-12 02:24:50|6076.36|6075.66|6076.11|6075.41|6076.36|6075.66|6076.11|6075.41|8
1733970300000|2024-12-12 02:25:00|||||||||3
1733970310000|2024-12-12 02:25:10|||||||||1
1733970320000|2024-12-12 02:25:20|||||||||1
1733970330000|2024-12-12 02:25:30|||||||||1
1733970350000|2024-12-12 02:25:50|||||||||1
1733970360000|2024-12-12 02:26:00|||||||||5
1733970370000|2024-12-12 02:26:10|6076.23|6075.53|6076.11|6075.41|6076.23|6075.53|6076.11|6075.41|11
1733970380000|2024-12-12 02:26:20|6076.23|6075.53|6076.11|6075.41|6076.23|6075.53|6076.11|6075.41|6
1733970400000|2024-12-12 02:26:40|||||||||2
1733970410000|2024-12-12 02:26:50|||||||||6
1733970420000|2024-12-12 02:27:00|6076.36|6075.66|6076.11|6075.41|6076.36|6075.66|6076.11|6075.41|18
1733970440000|2024-12-12 02:27:20|||||||||1
1733970450000|2024-12-12 02:27:30|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|10
1733970460000|2024-12-12 02:27:40|||||||||2
1733970470000|2024-12-12 02:27:50|||||||||3
1733970480000|2024-12-12 02:28:00|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|4
1733970490000|2024-12-12 02:28:10|||||||||2
1733970500000|2024-12-12 02:28:20|||||||||4
1733970510000|2024-12-12 02:28:30|||||||||2
1733970520000|2024-12-12 02:28:40|6076.73|6076.03|6076.86|6076.16|6076.86|6076.16|6076.61|6075.91|19
1733970530000|2024-12-12 02:28:50|6076.61|6075.91|6076.73|6076.03|6076.73|6076.03|6076.61|6075.91|31
1733970540000|2024-12-12 02:29:00|6076.61|6075.91|6076.86|6076.16|6076.86|6076.16|6076.61|6075.91|5
1733970550000|2024-12-12 02:29:10|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|5
1733970570000|2024-12-12 02:29:30|||||||||3
1733970580000|2024-12-12 02:29:40|||||||||1
1733970590000|2024-12-12 02:29:50|||||||||3
1733970630000|2024-12-12 02:30:30|||||||||1
1733970670000|2024-12-12 02:31:10|||||||||6
1733970680000|2024-12-12 02:31:20|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|23
1733970690000|2024-12-12 02:31:30|6076.23|6075.53|6076.36|6075.66|6076.36|6075.66|6076.23|6075.53|13
1733970700000|2024-12-12 02:31:40|||||||||1
1733970720000|2024-12-12 02:32:00|6076.23|6075.53|6076.11|6075.41|6076.23|6075.53|6076.11|6075.41|14
1733970730000|2024-12-12 02:32:10|||||||||3
1733970760000|2024-12-12 02:32:40|||||||||1
1733970770000|2024-12-12 02:32:50|||||||||2
1733970780000|2024-12-12 02:33:00|||||||||2
1733970790000|2024-12-12 02:33:10|||||||||3
1733970800000|2024-12-12 02:33:20|||||||||1
1733970810000|2024-12-12 02:33:30|||||||||2
1733970830000|2024-12-12 02:33:50|||||||||1
1733970890000|2024-12-12 02:34:50|||||||||1
1733970940000|2024-12-12 02:35:40|6076.36|6075.66|6076.61|6075.91|6076.61|6075.91|6076.36|6075.66|40
1733970950000|2024-12-12 02:35:50|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|17
1733970960000|2024-12-12 02:36:00|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|12
1733970980000|2024-12-12 02:36:20|||||||||4
1733970990000|2024-12-12 02:36:30|||||||||1
1733971020000|2024-12-12 02:37:00|6076.36|6075.66|6076.61|6075.91|6076.61|6075.91|6076.36|6075.66|25
1733971030000|2024-12-12 02:37:10|6076.48|6075.78|6076.48|6075.78|6076.48|6075.78|6076.48|6075.78|2
1733971040000|2024-12-12 02:37:20|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|1
1733971050000|2024-12-12 02:37:30|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|5
1733971060000|2024-12-12 02:37:40|||||||||2
1733971070000|2024-12-12 02:37:50|6076.48|6075.78|6076.61|6075.91|6076.61|6075.91|6076.48|6075.78|3
1733971080000|2024-12-12 02:38:00|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|5
1733971090000|2024-12-12 02:38:10|6076.48|6075.78|6076.36|6075.66|6076.48|6075.78|6076.36|6075.66|1
1733971140000|2024-12-12 02:39:00|6076.61|6075.91|6076.61|6075.91|6076.86|6076.16|6076.61|6075.91|82
1733971160000|2024-12-12 02:39:20|||||||||5
1733971170000|2024-12-12 02:39:30|6076.48|6075.78|6076.48|6075.78|6076.61|6075.91|6076.36|6075.66|6
1733971180000|2024-12-12 02:39:40|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|2
1733971190000|2024-12-12 02:39:50|||||||||11
1733971200000|2024-12-12 02:40:00|||||||||3
1733971210000|2024-12-12 02:40:10|||||||||3
1733971230000|2024-12-12 02:40:30|||||||||5
1733971250000|2024-12-12 02:40:50|||||||||5
1733971260000|2024-12-12 02:41:00|6076.48|6075.78|6076.61|6075.91|6076.61|6075.91|6076.36|6075.66|30
1733971270000|2024-12-12 02:41:10|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|2
1733971280000|2024-12-12 02:41:20|6076.61|6075.91|6076.36|6075.66|6076.61|6075.91|6076.36|6075.66|13
1733971300000|2024-12-12 02:41:40|||||||||1
1733971310000|2024-12-12 02:41:50|||||||||1
1733971320000|2024-12-12 02:42:00|||||||||26
1733971330000|2024-12-12 02:42:10|||||||||3
1733971340000|2024-12-12 02:42:20|||||||||3
1733971360000|2024-12-12 02:42:40|||||||||3
1733971370000|2024-12-12 02:42:50|||||||||2
1733971380000|2024-12-12 02:43:00|||||||||2
1733971400000|2024-12-12 02:43:20|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|24
1733971430000|2024-12-12 02:43:50|||||||||1
1733971440000|2024-12-12 02:44:00|||||||||1
1733971450000|2024-12-12 02:44:10|||||||||14
1733971480000|2024-12-12 02:44:40|||||||||1
1733971490000|2024-12-12 02:44:50|||||||||2
1733971510000|2024-12-12 02:45:10|||||||||1
1733971520000|2024-12-12 02:45:20|6076.48|6075.78|6076.36|6075.66|6076.48|6075.78|6076.36|6075.66|31
1733971550000|2024-12-12 02:45:50|||||||||1
1733971570000|2024-12-12 02:46:10|||||||||1
1733971580000|2024-12-12 02:46:20|6076.11|6075.41|6075.86|6075.16|6076.11|6075.41|6075.86|6075.16|41
1733971590000|2024-12-12 02:46:30|||||||||4
1733971610000|2024-12-12 02:46:50|6075.61|6074.91|6075.86|6075.16|6075.86|6075.16|6075.61|6074.91|17
1733971620000|2024-12-12 02:47:00|||||||||23
1733971640000|2024-12-12 02:47:20|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|15
1733971650000|2024-12-12 02:47:30|||||||||1
1733971660000|2024-12-12 02:47:40|6075.36|6074.66|6075.61|6074.91|6075.61|6074.91|6075.36|6074.66|45
1733971670000|2024-12-12 02:47:50|||||||||1
1733971680000|2024-12-12 02:48:00|||||||||1
1733971690000|2024-12-12 02:48:10|||||||||1
1733971700000|2024-12-12 02:48:20|||||||||1
1733971710000|2024-12-12 02:48:30|||||||||1
1733971720000|2024-12-12 02:48:40|6075.73|6075.03|6075.73|6075.03|6075.73|6075.03|6075.73|6075.03|41
1733971730000|2024-12-12 02:48:50|6075.86|6075.16|6075.61|6074.91|6075.86|6075.16|6075.61|6074.91|12
1733971770000|2024-12-12 02:49:30|6075.36|6074.66|6075.61|6074.91|6075.61|6074.91|6075.36|6074.66|56
1733971780000|2024-12-12 02:49:40|6075.48|6074.78|6075.61|6074.91|6075.61|6074.91|6075.48|6074.78|2
1733971790000|2024-12-12 02:49:50|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|5
1733971800000|2024-12-12 02:50:00|6075.23|6074.53|6075.23|6074.53|6075.23|6074.53|6075.23|6074.53|21
1733971810000|2024-12-12 02:50:10|6075.11|6074.41|6075.36|6074.66|6075.36|6074.66|6075.11|6074.41|16
1733971820000|2024-12-12 02:50:20|||||||||4
1733971840000|2024-12-12 02:50:40|||||||||8
1733971850000|2024-12-12 02:50:50|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|35
1733971860000|2024-12-12 02:51:00|||||||||1
1733971870000|2024-12-12 02:51:10|||||||||7
1733971880000|2024-12-12 02:51:20|||||||||3
1733971890000|2024-12-12 02:51:30|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|11
1733971900000|2024-12-12 02:51:40|6075.48|6074.78|6075.48|6074.78|6075.48|6074.78|6075.48|6074.78|10
1733971910000|2024-12-12 02:51:50|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|2
1733971920000|2024-12-12 02:52:00|||||||||6
1733971940000|2024-12-12 02:52:20|||||||||1
1733971950000|2024-12-12 02:52:30|||||||||1
1733971960000|2024-12-12 02:52:40|6074.86|6074.16|6074.86|6074.16|6074.86|6074.16|6074.86|6074.16|141
1733971970000|2024-12-12 02:52:50|||||||||3
1733971980000|2024-12-12 02:53:00|||||||||10
1733971990000|2024-12-12 02:53:10|||||||||2
1733972000000|2024-12-12 02:53:20|||||||||44
1733972010000|2024-12-12 02:53:30|6075.11|6074.41|6075.11|6074.41|6075.11|6074.41|6075.11|6074.41|10
1733972020000|2024-12-12 02:53:40|||||||||19
1733972030000|2024-12-12 02:53:50|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|11
1733972060000|2024-12-12 02:54:20|||||||||3
1733972070000|2024-12-12 02:54:30|||||||||1
1733972080000|2024-12-12 02:54:40|6075.61|6074.91|6075.36|6074.66|6075.61|6074.91|6075.36|6074.66|37
1733972090000|2024-12-12 02:54:50|||||||||1
1733972100000|2024-12-12 02:55:00|||||||||1
1733972130000|2024-12-12 02:55:30|6075.61|6074.91|6075.36|6074.66|6075.61|6074.91|6075.36|6074.66|25
1733972150000|2024-12-12 02:55:50|||||||||1
1733972180000|2024-12-12 02:56:20|6075.61|6074.91|6075.48|6074.78|6075.61|6074.91|6075.36|6074.66|18
1733972190000|2024-12-12 02:56:30|6075.61|6074.91|6075.36|6074.66|6075.61|6074.91|6075.36|6074.66|5
1733972230000|2024-12-12 02:57:10|6075.11|6074.41|6075.11|6074.41|6075.11|6074.41|6075.11|6074.41|26
1733972240000|2024-12-12 02:57:20|||||||||7
1733972250000|2024-12-12 02:57:30|||||||||1
1733972260000|2024-12-12 02:57:40|||||||||16
1733972280000|2024-12-12 02:58:00|||||||||4
1733972290000|2024-12-12 02:58:10|||||||||2
1733972300000|2024-12-12 02:58:20|6074.86|6074.16|6074.86|6074.16|6074.86|6074.16|6074.86|6074.16|15
1733972310000|2024-12-12 02:58:30|6075.11|6074.41|6075.11|6074.41|6075.11|6074.41|6075.11|6074.41|6
1733972330000|2024-12-12 02:58:50|||||||||1
1733972340000|2024-12-12 02:59:00|6074.98|6074.28|6075.11|6074.41|6075.11|6074.41|6074.98|6074.28|25
1733972350000|2024-12-12 02:59:10|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|24
1733972380000|2024-12-12 02:59:40|6075.61|6074.91|6075.36|6074.66|6075.61|6074.91|6075.36|6074.66|20
1733972390000|2024-12-12 02:59:50|||||||||1
1733972400000|2024-12-12 03:00:00|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.48|6074.78|14
1733972410000|2024-12-12 03:00:10|||||||||2
1733972430000|2024-12-12 03:00:30|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|18
1733972440000|2024-12-12 03:00:40|6075.73|6075.03|6075.61|6074.91|6075.86|6075.16|6075.61|6074.91|1
1733972450000|2024-12-12 03:00:50|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|9
1733972460000|2024-12-12 03:01:00|6075.73|6075.03|6075.86|6075.16|6075.86|6075.16|6075.73|6075.03|3
1733972480000|2024-12-12 03:01:20|||||||||11
1733972490000|2024-12-12 03:01:30|||||||||4
1733972500000|2024-12-12 03:01:40|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|7
1733972510000|2024-12-12 03:01:50|||||||||14
1733972520000|2024-12-12 03:02:00|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.73|6075.03|10
1733972530000|2024-12-12 03:02:10|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|6075.86|6075.16|35
1733972540000|2024-12-12 03:02:20|6075.98|6075.28|6076.11|6075.41|6076.11|6075.41|6075.98|6075.28|3
1733972560000|2024-12-12 03:02:40|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|11
1733972570000|2024-12-12 03:02:50|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|6075.86|6075.16|12
1733972580000|2024-12-12 03:03:00|||||||||4
1733972590000|2024-12-12 03:03:10|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|16
1733972600000|2024-12-12 03:03:20|||||||||16
1733972610000|2024-12-12 03:03:30|||||||||3
1733972620000|2024-12-12 03:03:40|||||||||2
1733972630000|2024-12-12 03:03:50|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|29
1733972640000|2024-12-12 03:04:00|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|14
1733972650000|2024-12-12 03:04:10|||||||||2
1733972680000|2024-12-12 03:04:40|||||||||1
1733972710000|2024-12-12 03:05:10|6076.11|6075.41|6075.98|6075.28|6076.11|6075.41|6075.98|6075.28|24
1733972720000|2024-12-12 03:05:20|6076.11|6075.41|6075.86|6075.16|6076.11|6075.41|6075.86|6075.16|0
1733972730000|2024-12-12 03:05:30|6076.11|6075.41|6075.98|6075.28|6076.11|6075.41|6075.98|6075.28|13
1733972740000|2024-12-12 03:05:40|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|3
1733972760000|2024-12-12 03:06:00|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|9
1733972790000|2024-12-12 03:06:30|||||||||1
1733972800000|2024-12-12 03:06:40|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|24
1733972820000|2024-12-12 03:07:00|||||||||2
1733972830000|2024-12-12 03:07:10|||||||||1
1733972870000|2024-12-12 03:07:50|||||||||12
1733972880000|2024-12-12 03:08:00|||||||||1
1733972890000|2024-12-12 03:08:10|6075.86|6075.16|6075.73|6075.03|6075.86|6075.16|6075.73|6075.03|36
1733972900000|2024-12-12 03:08:20|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|2
1733972970000|2024-12-12 03:09:30|6075.98|6075.28|6075.86|6075.16|6076.11|6075.41|6075.86|6075.16|14
1733972980000|2024-12-12 03:09:40|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|11
1733972990000|2024-12-12 03:09:50|||||||||9
1733973010000|2024-12-12 03:10:10|6075.86|6075.16|6075.86|6075.16|6075.98|6075.28|6075.86|6075.16|17
1733973060000|2024-12-12 03:11:00|6075.73|6075.03|6075.73|6075.03|6075.73|6075.03|6075.61|6074.91|43
1733973070000|2024-12-12 03:11:10|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|0
1733973080000|2024-12-12 03:11:20|6075.73|6075.03|6075.86|6075.16|6075.86|6075.16|6075.73|6075.03|6
1733973090000|2024-12-12 03:11:30|||||||||1
1733973100000|2024-12-12 03:11:40|||||||||3
1733973120000|2024-12-12 03:12:00|6076.11|6075.41|6075.86|6075.16|6076.11|6075.41|6075.86|6075.16|36
1733973130000|2024-12-12 03:12:10|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|5
1733973140000|2024-12-12 03:12:20|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|5
1733973150000|2024-12-12 03:12:30|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|5
1733973180000|2024-12-12 03:13:00|||||||||1
1733973190000|2024-12-12 03:13:10|||||||||2
1733973250000|2024-12-12 03:14:10|||||||||3
1733973290000|2024-12-12 03:14:50|||||||||1
1733973300000|2024-12-12 03:15:00|||||||||4
1733973310000|2024-12-12 03:15:10|6075.73|6075.03|6075.86|6075.16|6075.86|6075.16|6075.61|6074.91|40
1733973320000|2024-12-12 03:15:20|6075.61|6074.91|6075.73|6075.03|6075.73|6075.03|6075.61|6074.91|19
1733973330000|2024-12-12 03:15:30|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|8
1733973340000|2024-12-12 03:15:40|||||||||2
1733973360000|2024-12-12 03:16:00|||||||||1
1733973370000|2024-12-12 03:16:10|||||||||12
1733973380000|2024-12-12 03:16:20|6075.73|6075.03|6075.61|6074.91|6075.73|6075.03|6075.61|6074.91|21
1733973390000|2024-12-12 03:16:30|6075.73|6075.03|6075.73|6075.03|6075.73|6075.03|6075.73|6075.03|8
1733973400000|2024-12-12 03:16:40|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.73|6075.03|3
1733973410000|2024-12-12 03:16:50|6075.73|6075.03|6075.86|6075.16|6075.86|6075.16|6075.73|6075.03|7
1733973420000|2024-12-12 03:17:00|6075.61|6074.91|6075.86|6075.16|6075.86|6075.16|6075.61|6074.91|2
1733973430000|2024-12-12 03:17:10|6075.73|6075.03|6075.86|6075.16|6075.86|6075.16|6075.73|6075.03|2
1733973440000|2024-12-12 03:17:20|6075.73|6075.03|6075.86|6075.16|6075.86|6075.16|6075.73|6075.03|6
1733973450000|2024-12-12 03:17:30|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|8
1733973460000|2024-12-12 03:17:40|||||||||6
1733973470000|2024-12-12 03:17:50|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.61|6074.91|18
1733973480000|2024-12-12 03:18:00|6075.73|6075.03|6075.73|6075.03|6075.73|6075.03|6075.73|6075.03|8
1733973490000|2024-12-12 03:18:10|6075.86|6075.16|6075.61|6074.91|6075.86|6075.16|6075.61|6074.91|3
1733973500000|2024-12-12 03:18:20|||||||||1
1733973540000|2024-12-12 03:19:00|||||||||2
1733973550000|2024-12-12 03:19:10|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|21
1733973560000|2024-12-12 03:19:20|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6
1733973570000|2024-12-12 03:19:30|||||||||10
1733973590000|2024-12-12 03:19:50|||||||||3
1733973600000|2024-12-12 03:20:00|||||||||4
1733973610000|2024-12-12 03:20:10|||||||||1
1733973630000|2024-12-12 03:20:30|||||||||3
1733973640000|2024-12-12 03:20:40|6075.86|6075.16|6075.61|6074.91|6075.86|6075.16|6075.61|6074.91|31
1733973650000|2024-12-12 03:20:50|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|22
1733973660000|2024-12-12 03:21:00|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.36|6074.66|22
1733973670000|2024-12-12 03:21:10|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|12
1733973680000|2024-12-12 03:21:20|6075.73|6075.03|6075.86|6075.16|6075.86|6075.16|6075.61|6074.91|16
1733973690000|2024-12-12 03:21:30|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|4
1733973700000|2024-12-12 03:21:40|||||||||3
1733973710000|2024-12-12 03:21:50|||||||||9
1733973730000|2024-12-12 03:22:10|||||||||3
1733973740000|2024-12-12 03:22:20|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|3
1733973760000|2024-12-12 03:22:40|||||||||1
1733973770000|2024-12-12 03:22:50|6075.11|6074.41|6075.11|6074.41|6075.11|6074.41|6075.11|6074.41|43
1733973780000|2024-12-12 03:23:00|6075.23|6074.53|6075.36|6074.66|6075.36|6074.66|6075.23|6074.53|37
1733973790000|2024-12-12 03:23:10|||||||||6
1733973800000|2024-12-12 03:23:20|||||||||1
1733973810000|2024-12-12 03:23:30|||||||||5
1733973820000|2024-12-12 03:23:40|||||||||1
1733973840000|2024-12-12 03:24:00|6075.23|6074.53|6075.36|6074.66|6075.36|6074.66|6075.11|6074.41|19
1733973850000|2024-12-12 03:24:10|6075.11|6074.41|6075.11|6074.41|6075.11|6074.41|6075.11|6074.41|2
1733973860000|2024-12-12 03:24:20|6075.23|6074.53|6075.36|6074.66|6075.36|6074.66|6075.11|6074.41|2
1733973890000|2024-12-12 03:24:50|||||||||3
1733973900000|2024-12-12 03:25:00|||||||||1
1733973910000|2024-12-12 03:25:10|||||||||27
1733973930000|2024-12-12 03:25:30|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|29
1733973960000|2024-12-12 03:26:00|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|15
1733973970000|2024-12-12 03:26:10|||||||||1
1733973980000|2024-12-12 03:26:20|||||||||7
1733973990000|2024-12-12 03:26:30|6075.73|6075.03|6075.61|6074.91|6075.73|6075.03|6075.61|6074.91|17
1733974000000|2024-12-12 03:26:40|||||||||3
1733974010000|2024-12-12 03:26:50|||||||||1
1733974020000|2024-12-12 03:27:00|||||||||1
1733974040000|2024-12-12 03:27:20|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|29
1733974050000|2024-12-12 03:27:30|||||||||6
1733974060000|2024-12-12 03:27:40|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|29
1733974080000|2024-12-12 03:28:00|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|39
1733974090000|2024-12-12 03:28:10|6075.98|6075.28|6076.11|6075.41|6076.11|6075.41|6075.98|6075.28|25
1733974100000|2024-12-12 03:28:20|||||||||2
1733974110000|2024-12-12 03:28:30|||||||||1
1733974130000|2024-12-12 03:28:50|||||||||6
1733974140000|2024-12-12 03:29:00|6076.36|6075.66|6076.11|6075.41|6076.36|6075.66|6076.11|6075.41|44
1733974160000|2024-12-12 03:29:20|||||||||1
1733974170000|2024-12-12 03:29:30|6076.36|6075.66|6076.11|6075.41|6076.36|6075.66|6076.11|6075.41|36
1733974190000|2024-12-12 03:29:50|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|18
1733974200000|2024-12-12 03:30:00|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|45
1733974230000|2024-12-12 03:30:30|||||||||3
1733974260000|2024-12-12 03:31:00|6075.86|6075.16|6075.98|6075.28|6076.11|6075.41|6075.86|6075.16|60
1733974270000|2024-12-12 03:31:10|6075.86|6075.16|6076.11|6075.41|6076.11|6075.41|6075.86|6075.16|19
1733974280000|2024-12-12 03:31:20|||||||||1
1733974290000|2024-12-12 03:31:30|||||||||1
1733974300000|2024-12-12 03:31:40|||||||||27
1733974320000|2024-12-12 03:32:00|||||||||1
1733974330000|2024-12-12 03:32:10|||||||||3
1733974340000|2024-12-12 03:32:20|||||||||1
1733974350000|2024-12-12 03:32:30|||||||||1
1733974360000|2024-12-12 03:32:40|||||||||4
1733974370000|2024-12-12 03:32:50|||||||||1
1733974380000|2024-12-12 03:33:00|6075.86|6075.16|6076.11|6075.41|6076.11|6075.41|6075.86|6075.16|46
1733974390000|2024-12-12 03:33:10|||||||||2
1733974400000|2024-12-12 03:33:20|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|23
1733974410000|2024-12-12 03:33:30|||||||||1
1733974430000|2024-12-12 03:33:50|||||||||2
1733974440000|2024-12-12 03:34:00|||||||||3
1733974450000|2024-12-12 03:34:10|||||||||2
1733974460000|2024-12-12 03:34:20|||||||||3
1733974470000|2024-12-12 03:34:30|||||||||2
1733974490000|2024-12-12 03:34:50|||||||||1
1733974500000|2024-12-12 03:35:00|6076.61|6075.91|6076.36|6075.66|6076.61|6075.91|6076.36|6075.66|62
1733974510000|2024-12-12 03:35:10|6076.48|6075.78|6076.36|6075.66|6076.61|6075.91|6076.36|6075.66|7
1733974530000|2024-12-12 03:35:30|||||||||2
1733974540000|2024-12-12 03:35:40|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|42
1733974550000|2024-12-12 03:35:50|||||||||9
1733974560000|2024-12-12 03:36:00|6076.36|6075.66|6076.11|6075.41|6076.36|6075.66|6076.11|6075.41|7
1733974570000|2024-12-12 03:36:10|6076.23|6075.53|6076.11|6075.41|6076.36|6075.66|6076.11|6075.41|6
1733974590000|2024-12-12 03:36:30|||||||||2
1733974600000|2024-12-12 03:36:40|||||||||1
1733974610000|2024-12-12 03:36:50|||||||||1
1733974630000|2024-12-12 03:37:10|||||||||2
1733974640000|2024-12-12 03:37:20|||||||||7
1733974650000|2024-12-12 03:37:30|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|19
1733974660000|2024-12-12 03:37:40|6076.11|6075.41|6075.86|6075.16|6076.11|6075.41|6075.86|6075.16|21
1733974670000|2024-12-12 03:37:50|6075.98|6075.28|6075.86|6075.16|6076.11|6075.41|6075.86|6075.16|2
1733974700000|2024-12-12 03:38:20|||||||||36
1733974730000|2024-12-12 03:38:50|||||||||19
1733974740000|2024-12-12 03:39:00|||||||||11
1733974760000|2024-12-12 03:39:20|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|19
1733974770000|2024-12-12 03:39:30|||||||||5
1733974800000|2024-12-12 03:40:00|||||||||2
1733974810000|2024-12-12 03:40:10|||||||||1
1733974840000|2024-12-12 03:40:40|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|26
1733974850000|2024-12-12 03:40:50|||||||||17
1733974870000|2024-12-12 03:41:10|6075.11|6074.41|6075.11|6074.41|6075.11|6074.41|6075.11|6074.41|58
1733974880000|2024-12-12 03:41:20|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|105
1733974890000|2024-12-12 03:41:30|||||||||7
1733974900000|2024-12-12 03:41:40|6075.23|6074.53|6075.36|6074.66|6075.36|6074.66|6075.11|6074.41|14
1733974920000|2024-12-12 03:42:00|||||||||1
1733974940000|2024-12-12 03:42:20|||||||||1
1733974960000|2024-12-12 03:42:40|6075.11|6074.41|6075.11|6074.41|6075.11|6074.41|6075.11|6074.41|10
1733974970000|2024-12-12 03:42:50|||||||||1
1733974980000|2024-12-12 03:43:00|||||||||9
1733974990000|2024-12-12 03:43:10|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|26
1733975000000|2024-12-12 03:43:20|||||||||4
1733975010000|2024-12-12 03:43:30|||||||||2
1733975030000|2024-12-12 03:43:50|||||||||7
1733975050000|2024-12-12 03:44:10|6075.11|6074.41|6075.11|6074.41|6075.11|6074.41|6075.11|6074.41|23
1733975080000|2024-12-12 03:44:40|6075.23|6074.53|6075.23|6074.53|6075.36|6074.66|6075.11|6074.41|20
1733975090000|2024-12-12 03:44:50|6075.11|6074.41|6075.11|6074.41|6075.11|6074.41|6075.11|6074.41|0
1733975100000|2024-12-12 03:45:00|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|6075.11|6074.41|18
1733975110000|2024-12-12 03:45:10|||||||||1
1733975120000|2024-12-12 03:45:20|||||||||4
1733975130000|2024-12-12 03:45:30|6075.11|6074.41|6075.11|6074.41|6075.11|6074.41|6075.11|6074.41|6
1733975140000|2024-12-12 03:45:40|||||||||2
1733975150000|2024-12-12 03:45:50|6075.23|6074.53|6075.11|6074.41|6075.36|6074.66|6075.11|6074.41|14
1733975160000|2024-12-12 03:46:00|||||||||2
1733975170000|2024-12-12 03:46:10|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|6075.36|6074.66|8
1733975180000|2024-12-12 03:46:20|||||||||2
1733975190000|2024-12-12 03:46:30|||||||||2
1733975200000|2024-12-12 03:46:40|||||||||30
1733975210000|2024-12-12 03:46:50|||||||||4
1733975220000|2024-12-12 03:47:00|||||||||1
1733975230000|2024-12-12 03:47:10|||||||||1
1733975240000|2024-12-12 03:47:20|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6075.61|6074.91|6
1733975250000|2024-12-12 03:47:30|||||||||2
1733975280000|2024-12-12 03:48:00|||||||||13
1733975290000|2024-12-12 03:48:10|||||||||5
1733975300000|2024-12-12 03:48:20|||||||||1
1733975310000|2024-12-12 03:48:30|6075.73|6075.03|6075.61|6074.91|6075.73|6075.03|6075.61|6074.91|23
1733975320000|2024-12-12 03:48:40|||||||||1
1733975330000|2024-12-12 03:48:50|||||||||2
1733975340000|2024-12-12 03:49:00|||||||||2
1733975350000|2024-12-12 03:49:10|6075.73|6075.03|6075.61|6074.91|6075.73|6075.03|6075.61|6074.91|21
1733975370000|2024-12-12 03:49:30|||||||||4
1733975380000|2024-12-12 03:49:40|||||||||4
1733975390000|2024-12-12 03:49:50|||||||||1
1733975400000|2024-12-12 03:50:00|||||||||1
1733975410000|2024-12-12 03:50:10|||||||||2
1733975430000|2024-12-12 03:50:30|||||||||3
1733975460000|2024-12-12 03:51:00|6075.48|6074.78|6075.61|6074.91|6075.61|6074.91|6075.48|6074.78|18
1733975470000|2024-12-12 03:51:10|||||||||9
1733975480000|2024-12-12 03:51:20|6075.36|6074.66|6075.61|6074.91|6075.61|6074.91|6075.36|6074.66|10
1733975500000|2024-12-12 03:51:40|||||||||2
1733975520000|2024-12-12 03:52:00|||||||||1
1733975540000|2024-12-12 03:52:20|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|18
1733975550000|2024-12-12 03:52:30|||||||||13
1733975560000|2024-12-12 03:52:40|6075.98|6075.28|6075.86|6075.16|6075.98|6075.28|6075.86|6075.16|11
1733975570000|2024-12-12 03:52:50|||||||||5
1733975580000|2024-12-12 03:53:00|6076.11|6075.41|6075.86|6075.16|6076.11|6075.41|6075.86|6075.16|6
1733975590000|2024-12-12 03:53:10|||||||||6
1733975600000|2024-12-12 03:53:20|||||||||2
1733975630000|2024-12-12 03:53:50|||||||||1
1733975640000|2024-12-12 03:54:00|||||||||25
1733975650000|2024-12-12 03:54:10|||||||||3
1733975660000|2024-12-12 03:54:20|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|9
1733975670000|2024-12-12 03:54:30|||||||||1
1733975680000|2024-12-12 03:54:40|||||||||2
1733975690000|2024-12-12 03:54:50|||||||||5
1733975700000|2024-12-12 03:55:00|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|29
1733975720000|2024-12-12 03:55:20|||||||||1
1733975750000|2024-12-12 03:55:50|||||||||1
1733975770000|2024-12-12 03:56:10|||||||||7
1733975790000|2024-12-12 03:56:30|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|9
1733975810000|2024-12-12 03:56:50|||||||||1
1733975830000|2024-12-12 03:57:10|||||||||1
1733975840000|2024-12-12 03:57:20|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|6075.86|6075.16|36
1733975850000|2024-12-12 03:57:30|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|13
1733975860000|2024-12-12 03:57:40|||||||||5
1733975870000|2024-12-12 03:57:50|||||||||4
1733975880000|2024-12-12 03:58:00|||||||||1
1733975890000|2024-12-12 03:58:10|||||||||4
1733975900000|2024-12-12 03:58:20|||||||||1
1733975930000|2024-12-12 03:58:50|||||||||2
1733975940000|2024-12-12 03:59:00|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|25
1733975950000|2024-12-12 03:59:10|||||||||2
1733975960000|2024-12-12 03:59:20|||||||||1
1733975990000|2024-12-12 03:59:50|||||||||3
1733976000000|2024-12-12 04:00:00|||||||||8
1733976010000|2024-12-12 04:00:10|||||||||7
1733976020000|2024-12-12 04:00:20|||||||||8
1733976030000|2024-12-12 04:00:30|||||||||10
1733976060000|2024-12-12 04:01:00|||||||||1
1733976070000|2024-12-12 04:01:10|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|10
1733976080000|2024-12-12 04:01:20|||||||||1
1733976090000|2024-12-12 04:01:30|||||||||2
1733976110000|2024-12-12 04:01:50|||||||||4
1733976120000|2024-12-12 04:02:00|||||||||1
1733976160000|2024-12-12 04:02:40|||||||||11
1733976190000|2024-12-12 04:03:10|||||||||1
1733976200000|2024-12-12 04:03:20|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|17
1733976220000|2024-12-12 04:03:40|||||||||16
1733976230000|2024-12-12 04:03:50|||||||||2
1733976240000|2024-12-12 04:04:00|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|14
1733976250000|2024-12-12 04:04:10|6076.23|6075.53|6076.36|6075.66|6076.36|6075.66|6076.23|6075.53|4
1733976260000|2024-12-12 04:04:20|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|4
1733976270000|2024-12-12 04:04:30|6076.23|6075.53|6076.11|6075.41|6076.23|6075.53|6076.11|6075.41|4
1733976280000|2024-12-12 04:04:40|6076.23|6075.53|6076.11|6075.41|6076.23|6075.53|6076.11|6075.41|20
1733976300000|2024-12-12 04:05:00|||||||||1
1733976310000|2024-12-12 04:05:10|||||||||10
1733976360000|2024-12-12 04:06:00|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|19
1733976370000|2024-12-12 04:06:10|||||||||1
1733976380000|2024-12-12 04:06:20|||||||||6
1733976390000|2024-12-12 04:06:30|||||||||1
1733976420000|2024-12-12 04:07:00|||||||||4
1733976450000|2024-12-12 04:07:30|||||||||15
1733976470000|2024-12-12 04:07:50|||||||||1
1733976490000|2024-12-12 04:08:10|||||||||1
1733976510000|2024-12-12 04:08:30|||||||||1
1733976540000|2024-12-12 04:09:00|6076.23|6075.53|6076.36|6075.66|6076.36|6075.66|6076.23|6075.53|22
1733976550000|2024-12-12 04:09:10|||||||||1
1733976590000|2024-12-12 04:09:50|||||||||1
1733976600000|2024-12-12 04:10:00|||||||||2
1733976630000|2024-12-12 04:10:30|||||||||5
1733976640000|2024-12-12 04:10:40|||||||||1
1733976650000|2024-12-12 04:10:50|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|26
1733976660000|2024-12-12 04:11:00|6076.48|6075.78|6076.61|6075.91|6076.61|6075.91|6076.48|6075.78|60
1733976680000|2024-12-12 04:11:20|||||||||1
1733976700000|2024-12-12 04:11:40|||||||||2
1733976710000|2024-12-12 04:11:50|||||||||1
1733976730000|2024-12-12 04:12:10|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|27
1733976740000|2024-12-12 04:12:20|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|20
1733976780000|2024-12-12 04:13:00|||||||||2
1733976790000|2024-12-12 04:13:10|||||||||1
1733976800000|2024-12-12 04:13:20|||||||||1
1733976810000|2024-12-12 04:13:30|||||||||3
1733976820000|2024-12-12 04:13:40|||||||||1
1733976830000|2024-12-12 04:13:50|||||||||1
1733976860000|2024-12-12 04:14:20|||||||||1
1733976870000|2024-12-12 04:14:30|||||||||1
1733976880000|2024-12-12 04:14:40|||||||||1
1733976890000|2024-12-12 04:14:50|||||||||6
1733976900000|2024-12-12 04:15:00|||||||||6
1733976920000|2024-12-12 04:15:20|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|6076.36|6075.66|73
1733976930000|2024-12-12 04:15:30|6076.61|6075.91|6076.36|6075.66|6076.61|6075.91|6076.36|6075.66|52
1733976940000|2024-12-12 04:15:40|6076.48|6075.78|6076.36|6075.66|6076.48|6075.78|6076.36|6075.66|7
1733976950000|2024-12-12 04:15:50|||||||||1
1733976960000|2024-12-12 04:16:00|||||||||2
1733976980000|2024-12-12 04:16:20|6076.61|6075.91|6076.36|6075.66|6076.61|6075.91|6076.36|6075.66|26
1733976990000|2024-12-12 04:16:30|||||||||1
1733977010000|2024-12-12 04:16:50|||||||||1
1733977020000|2024-12-12 04:17:00|||||||||23
1733977030000|2024-12-12 04:17:10|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|6076.11|6075.41|12
1733977050000|2024-12-12 04:17:30|||||||||2
1733977070000|2024-12-12 04:17:50|6075.86|6075.16|6076.11|6075.41|6076.11|6075.41|6075.86|6075.16|25
1733977080000|2024-12-12 04:18:00|||||||||10
1733977090000|2024-12-12 04:18:10|||||||||1
1733977120000|2024-12-12 04:18:40|||||||||2
1733977130000|2024-12-12 04:18:50|||||||||1
1733977150000|2024-12-12 04:19:10|||||||||1
1733977160000|2024-12-12 04:19:20|||||||||6
1733977180000|2024-12-12 04:19:40|||||||||1
1733977190000|2024-12-12 04:19:50|||||||||3
1733977200000|2024-12-12 04:20:00|6076.36|6075.66|6076.61|6075.91|6076.61|6075.91|6076.36|6075.66|71
1733977230000|2024-12-12 04:20:30|||||||||1
1733977240000|2024-12-12 04:20:40|||||||||15
1733977250000|2024-12-12 04:20:50|||||||||1
1733977270000|2024-12-12 04:21:10|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|12
1733977290000|2024-12-12 04:21:30|||||||||1
1733977310000|2024-12-12 04:21:50|||||||||1
1733977340000|2024-12-12 04:22:20|||||||||1
1733977350000|2024-12-12 04:22:30|||||||||1
1733977360000|2024-12-12 04:22:40|||||||||36
1733977370000|2024-12-12 04:22:50|6076.61|6075.91|6076.61|6075.91|6076.86|6076.16|6076.61|6075.91|14
1733977380000|2024-12-12 04:23:00|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|5
1733977390000|2024-12-12 04:23:10|||||||||1
1733977400000|2024-12-12 04:23:20|6076.73|6076.03|6076.86|6076.16|6076.86|6076.16|6076.73|6076.03|12
1733977410000|2024-12-12 04:23:30|||||||||1
1733977420000|2024-12-12 04:23:40|6076.73|6076.03|6076.86|6076.16|6076.86|6076.16|6076.61|6075.91|11
1733977440000|2024-12-12 04:24:00|||||||||10
1733977450000|2024-12-12 04:24:10|||||||||15
1733977460000|2024-12-12 04:24:20|||||||||1
1733977490000|2024-12-12 04:24:50|||||||||1
1733977510000|2024-12-12 04:25:10|||||||||6
1733977530000|2024-12-12 04:25:30|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|11
1733977550000|2024-12-12 04:25:50|||||||||1
1733977570000|2024-12-12 04:26:10|||||||||24
1733977580000|2024-12-12 04:26:20|||||||||9
1733977600000|2024-12-12 04:26:40|||||||||1
1733977610000|2024-12-12 04:26:50|||||||||5
1733977620000|2024-12-12 04:27:00|6076.86|6076.16|6076.61|6075.91|6076.86|6076.16|6076.61|6075.91|25
1733977630000|2024-12-12 04:27:10|||||||||3
1733977640000|2024-12-12 04:27:20|6076.86|6076.16|6076.61|6075.91|6076.86|6076.16|6076.61|6075.91|16
1733977660000|2024-12-12 04:27:40|6076.86|6076.16|6076.73|6076.03|6076.86|6076.16|6076.73|6076.03|15
1733977670000|2024-12-12 04:27:50|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|4
1733977680000|2024-12-12 04:28:00|||||||||4
1733977690000|2024-12-12 04:28:10|||||||||1
1733977700000|2024-12-12 04:28:20|||||||||3
1733977710000|2024-12-12 04:28:30|||||||||3
1733977720000|2024-12-12 04:28:40|||||||||7
1733977730000|2024-12-12 04:28:50|||||||||3
1733977740000|2024-12-12 04:29:00|||||||||3
1733977750000|2024-12-12 04:29:10|||||||||1
1733977760000|2024-12-12 04:29:20|||||||||3
1733977770000|2024-12-12 04:29:30|||||||||1
1733977790000|2024-12-12 04:29:50|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|15
1733977800000|2024-12-12 04:30:00|||||||||3
1733977850000|2024-12-12 04:30:50|||||||||1
1733977890000|2024-12-12 04:31:30|||||||||1
1733977910000|2024-12-12 04:31:50|6076.36|6075.66|6076.61|6075.91|6076.61|6075.91|6076.36|6075.66|48
1733977920000|2024-12-12 04:32:00|||||||||2
1733977950000|2024-12-12 04:32:30|6076.73|6076.03|6076.61|6075.91|6076.73|6076.03|6076.61|6075.91|20
1733977980000|2024-12-12 04:33:00|||||||||1
1733977990000|2024-12-12 04:33:10|||||||||12
1733978000000|2024-12-12 04:33:20|6076.73|6076.03|6076.86|6076.16|6076.86|6076.16|6076.73|6076.03|9
1733978030000|2024-12-12 04:33:50|||||||||9
1733978060000|2024-12-12 04:34:20|||||||||1
1733978080000|2024-12-12 04:34:40|||||||||2
1733978090000|2024-12-12 04:34:50|||||||||1
1733978110000|2024-12-12 04:35:10|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|20
1733978120000|2024-12-12 04:35:20|||||||||15
1733978130000|2024-12-12 04:35:30|||||||||9
1733978140000|2024-12-12 04:35:40|||||||||2
1733978150000|2024-12-12 04:35:50|||||||||1
1733978160000|2024-12-12 04:36:00|||||||||1
1733978180000|2024-12-12 04:36:20|||||||||16
1733978190000|2024-12-12 04:36:30|6076.98|6076.28|6077.11|6076.41|6077.11|6076.41|6076.86|6076.16|25
1733978200000|2024-12-12 04:36:40|||||||||1
1733978210000|2024-12-12 04:36:50|||||||||2
1733978250000|2024-12-12 04:37:30|||||||||1
1733978260000|2024-12-12 04:37:40|||||||||2
1733978280000|2024-12-12 04:38:00|||||||||2
1733978290000|2024-12-12 04:38:10|||||||||1
1733978300000|2024-12-12 04:38:20|||||||||1
1733978330000|2024-12-12 04:38:50|||||||||2
1733978340000|2024-12-12 04:39:00|||||||||8
1733978350000|2024-12-12 04:39:10|||||||||1
1733978400000|2024-12-12 04:40:00|||||||||3
1733978410000|2024-12-12 04:40:10|||||||||1
1733978430000|2024-12-12 04:40:30|||||||||1
1733978450000|2024-12-12 04:40:50|||||||||2
1733978490000|2024-12-12 04:41:30|||||||||1
1733978500000|2024-12-12 04:41:40|||||||||2
1733978510000|2024-12-12 04:41:50|||||||||2
1733978520000|2024-12-12 04:42:00|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|43
1733978530000|2024-12-12 04:42:10|6077.23|6076.53|6077.23|6076.53|6077.23|6076.53|6077.11|6076.41|11
1733978540000|2024-12-12 04:42:20|6077.36|6076.66|6077.23|6076.53|6077.36|6076.66|6077.23|6076.53|3
1733978550000|2024-12-12 04:42:30|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|0
1733978560000|2024-12-12 04:42:40|||||||||2
1733978590000|2024-12-12 04:43:10|||||||||1
1733978600000|2024-12-12 04:43:20|||||||||10
1733978640000|2024-12-12 04:44:00|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|6077.23|6076.53|27
1733978650000|2024-12-12 04:44:10|6077.23|6076.53|6077.36|6076.66|6077.36|6076.66|6077.11|6076.41|20
1733978660000|2024-12-12 04:44:20|6077.23|6076.53|6077.36|6076.66|6077.36|6076.66|6077.23|6076.53|4
1733978670000|2024-12-12 04:44:30|||||||||1
1733978680000|2024-12-12 04:44:40|6077.23|6076.53|6077.23|6076.53|6077.23|6076.53|6077.23|6076.53|19
1733978690000|2024-12-12 04:44:50|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|2
1733978700000|2024-12-12 04:45:00|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|4
1733978720000|2024-12-12 04:45:20|||||||||2
1733978740000|2024-12-12 04:45:40|||||||||1
1733978770000|2024-12-12 04:46:10|||||||||2
1733978790000|2024-12-12 04:46:30|6077.36|6076.66|6077.11|6076.41|6077.36|6076.66|6077.11|6076.41|25
1733978820000|2024-12-12 04:47:00|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|26
1733978880000|2024-12-12 04:48:00|||||||||4
1733978890000|2024-12-12 04:48:10|||||||||1
1733978950000|2024-12-12 04:49:10|||||||||1
1733978960000|2024-12-12 04:49:20|||||||||1
1733978980000|2024-12-12 04:49:40|||||||||2
1733978990000|2024-12-12 04:49:50|||||||||2
1733979000000|2024-12-12 04:50:00|||||||||1
1733979010000|2024-12-12 04:50:10|||||||||3
1733979070000|2024-12-12 04:51:10|||||||||2
1733979080000|2024-12-12 04:51:20|||||||||3
1733979090000|2024-12-12 04:51:30|||||||||1
1733979100000|2024-12-12 04:51:40|||||||||2
1733979110000|2024-12-12 04:51:50|||||||||20
1733979120000|2024-12-12 04:52:00|||||||||1
1733979130000|2024-12-12 04:52:10|||||||||1
1733979160000|2024-12-12 04:52:40|||||||||1
1733979180000|2024-12-12 04:53:00|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|27
1733979190000|2024-12-12 04:53:10|||||||||1
1733979250000|2024-12-12 04:54:10|||||||||1
1733979270000|2024-12-12 04:54:30|||||||||2
1733979290000|2024-12-12 04:54:50|||||||||6
1733979300000|2024-12-12 04:55:00|||||||||4
1733979320000|2024-12-12 04:55:20|||||||||3
1733979370000|2024-12-12 04:56:10|6077.36|6076.66|6077.11|6076.41|6077.36|6076.66|6077.11|6076.41|44
1733979390000|2024-12-12 04:56:30|||||||||1
1733979400000|2024-12-12 04:56:40|||||||||1
1733979410000|2024-12-12 04:56:50|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|32
1733979420000|2024-12-12 04:57:00|||||||||1
1733979430000|2024-12-12 04:57:10|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|38
1733979440000|2024-12-12 04:57:20|||||||||1
1733979470000|2024-12-12 04:57:50|||||||||7
1733979500000|2024-12-12 04:58:20|||||||||1
1733979540000|2024-12-12 04:59:00|||||||||1
1733979550000|2024-12-12 04:59:10|||||||||1
1733979570000|2024-12-12 04:59:30|||||||||2
1733979580000|2024-12-12 04:59:40|||||||||2
1733979590000|2024-12-12 04:59:50|||||||||2
1733979600000|2024-12-12 05:00:00|6077.36|6076.66|6077.61|6076.91|6077.61|6076.91|6077.36|6076.66|68
1733979610000|2024-12-12 05:00:10|||||||||16
1733979630000|2024-12-12 05:00:30|||||||||28
1733979640000|2024-12-12 05:00:40|||||||||12
1733979650000|2024-12-12 05:00:50|||||||||1
1733979660000|2024-12-12 05:01:00|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|27
1733979670000|2024-12-12 05:01:10|6077.61|6076.91|6077.61|6076.91|6077.61|6076.91|6077.61|6076.91|17
1733979680000|2024-12-12 05:01:20|||||||||11
1733979690000|2024-12-12 05:01:30|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|23
1733979700000|2024-12-12 05:01:40|6077.61|6076.91|6077.61|6076.91|6077.61|6076.91|6077.61|6076.91|33
1733979730000|2024-12-12 05:02:10|6077.36|6076.66|6077.61|6076.91|6077.61|6076.91|6077.36|6076.66|19
1733979750000|2024-12-12 05:02:30|6077.48|6076.78|6077.61|6076.91|6077.61|6076.91|6077.48|6076.78|3
1733979760000|2024-12-12 05:02:40|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|18
1733979770000|2024-12-12 05:02:50|||||||||1
1733979800000|2024-12-12 05:03:20|||||||||1
1733979810000|2024-12-12 05:03:30|||||||||5
1733979850000|2024-12-12 05:04:10|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|36
1733979890000|2024-12-12 05:04:50|||||||||5
1733979900000|2024-12-12 05:05:00|||||||||4
1733979910000|2024-12-12 05:05:10|||||||||2
1733979920000|2024-12-12 05:05:20|||||||||1
1733979930000|2024-12-12 05:05:30|||||||||1
1733979950000|2024-12-12 05:05:50|||||||||24
1733979960000|2024-12-12 05:06:00|||||||||3
1733979990000|2024-12-12 05:06:30|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|23
1733980000000|2024-12-12 05:06:40|||||||||20
1733980010000|2024-12-12 05:06:50|6077.11|6076.41|6077.11|6076.41|6077.23|6076.53|6077.11|6076.41|15
1733980020000|2024-12-12 05:07:00|||||||||2
1733980040000|2024-12-12 05:07:20|||||||||2
1733980050000|2024-12-12 05:07:30|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|21
1733980070000|2024-12-12 05:07:50|||||||||2
1733980080000|2024-12-12 05:08:00|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|6076.61|6075.91|16
1733980090000|2024-12-12 05:08:10|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|15
1733980100000|2024-12-12 05:08:20|||||||||1
1733980110000|2024-12-12 05:08:30|||||||||1
1733980150000|2024-12-12 05:09:10|6076.98|6076.28|6076.86|6076.16|6076.98|6076.28|6076.86|6076.16|16
1733980160000|2024-12-12 05:09:20|||||||||1
1733980190000|2024-12-12 05:09:50|||||||||1
1733980200000|2024-12-12 05:10:00|6076.98|6076.28|6077.11|6076.41|6077.11|6076.41|6076.98|6076.28|8
1733980210000|2024-12-12 05:10:10|||||||||1
1733980220000|2024-12-12 05:10:20|6076.86|6076.16|6076.86|6076.16|6077.11|6076.41|6076.86|6076.16|17
1733980250000|2024-12-12 05:10:50|||||||||2
1733980260000|2024-12-12 05:11:00|||||||||2
1733980270000|2024-12-12 05:11:10|||||||||7
1733980280000|2024-12-12 05:11:20|||||||||1
1733980300000|2024-12-12 05:11:40|||||||||1
1733980320000|2024-12-12 05:12:00|6076.98|6076.28|6076.86|6076.16|6077.11|6076.41|6076.86|6076.16|16
1733980340000|2024-12-12 05:12:20|||||||||1
1733980350000|2024-12-12 05:12:30|6076.98|6076.28|6076.86|6076.16|6076.98|6076.28|6076.86|6076.16|10
1733980390000|2024-12-12 05:13:10|||||||||2
1733980410000|2024-12-12 05:13:30|||||||||1
1733980420000|2024-12-12 05:13:40|||||||||2
1733980460000|2024-12-12 05:14:20|||||||||1
1733980480000|2024-12-12 05:14:40|||||||||4
1733980490000|2024-12-12 05:14:50|||||||||1
1733980500000|2024-12-12 05:15:00|||||||||1
1733980510000|2024-12-12 05:15:10|6076.61|6075.91|6076.61|6075.91|6076.86|6076.16|6076.61|6075.91|42
1733980530000|2024-12-12 05:15:30|||||||||4
1733980540000|2024-12-12 05:15:40|||||||||1
1733980560000|2024-12-12 05:16:00|||||||||14
1733980590000|2024-12-12 05:16:30|||||||||3
1733980600000|2024-12-12 05:16:40|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|18
1733980620000|2024-12-12 05:17:00|6076.73|6076.03|6076.61|6075.91|6076.73|6076.03|6076.61|6075.91|10
1733980640000|2024-12-12 05:17:20|||||||||1
1733980650000|2024-12-12 05:17:30|||||||||8
1733980670000|2024-12-12 05:17:50|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.73|6076.03|24
1733980690000|2024-12-12 05:18:10|||||||||2
1733980700000|2024-12-12 05:18:20|||||||||1
1733980710000|2024-12-12 05:18:30|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|38
1733980730000|2024-12-12 05:18:50|||||||||3
1733980740000|2024-12-12 05:19:00|||||||||1
1733980750000|2024-12-12 05:19:10|||||||||16
1733980760000|2024-12-12 05:19:20|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|9
1733980770000|2024-12-12 05:19:30|6076.98|6076.28|6076.98|6076.28|6076.98|6076.28|6076.98|6076.28|8
1733980780000|2024-12-12 05:19:40|6077.11|6076.41|6076.98|6076.28|6077.11|6076.41|6076.98|6076.28|1
1733980790000|2024-12-12 05:19:50|6077.11|6076.41|6076.86|6076.16|6077.11|6076.41|6076.86|6076.16|3
1733980800000|2024-12-12 05:20:00|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|2
1733980830000|2024-12-12 05:20:30|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|6076.86|6076.16|4
1733980840000|2024-12-12 05:20:40|||||||||2
1733980850000|2024-12-12 05:20:50|||||||||1
1733980870000|2024-12-12 05:21:10|||||||||1
1733980880000|2024-12-12 05:21:20|||||||||21
1733980890000|2024-12-12 05:21:30|6076.61|6075.91|6076.86|6076.16|6076.86|6076.16|6076.61|6075.91|25
1733980900000|2024-12-12 05:21:40|||||||||4
1733980910000|2024-12-12 05:21:50|||||||||4
1733980940000|2024-12-12 05:22:20|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|6077.11|6076.41|14
1733980980000|2024-12-12 05:23:00|6076.98|6076.28|6077.11|6076.41|6077.11|6076.41|6076.98|6076.28|9
1733980990000|2024-12-12 05:23:10|||||||||1
1733981010000|2024-12-12 05:23:30|||||||||2
1733981030000|2024-12-12 05:23:50|6076.98|6076.28|6077.11|6076.41|6077.11|6076.41|6076.98|6076.28|7
1733981040000|2024-12-12 05:24:00|||||||||1
1733981080000|2024-12-12 05:24:40|||||||||4
1733981090000|2024-12-12 05:24:50|||||||||1
1733981100000|2024-12-12 05:25:00|||||||||2
1733981150000|2024-12-12 05:25:50|||||||||1
1733981190000|2024-12-12 05:26:30|||||||||12
1733981200000|2024-12-12 05:26:40|||||||||1
1733981210000|2024-12-12 05:26:50|||||||||20
1733981220000|2024-12-12 05:27:00|||||||||3
1733981290000|2024-12-12 05:28:10|||||||||2
1733981300000|2024-12-12 05:28:20|||||||||1
1733981310000|2024-12-12 05:28:30|||||||||2
1733981330000|2024-12-12 05:28:50|||||||||2
1733981370000|2024-12-12 05:29:30|||||||||1
1733981390000|2024-12-12 05:29:50|||||||||5
1733981400000|2024-12-12 05:30:00|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|53
1733981410000|2024-12-12 05:30:10|||||||||4
1733981420000|2024-12-12 05:30:20|6077.61|6076.91|6077.61|6076.91|6077.61|6076.91|6077.61|6076.91|27
1733981430000|2024-12-12 05:30:30|||||||||1
1733981440000|2024-12-12 05:30:40|||||||||2
1733981460000|2024-12-12 05:31:00|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|22
1733981470000|2024-12-12 05:31:10|6077.48|6076.78|6077.61|6076.91|6077.61|6076.91|6077.48|6076.78|18
1733981480000|2024-12-12 05:31:20|6077.48|6076.78|6077.61|6076.91|6077.61|6076.91|6077.48|6076.78|0
1733981530000|2024-12-12 05:32:10|6077.48|6076.78|6077.61|6076.91|6077.61|6076.91|6077.48|6076.78|9
1733981550000|2024-12-12 05:32:30|||||||||1
1733981570000|2024-12-12 05:32:50|||||||||2
1733981580000|2024-12-12 05:33:00|||||||||1
1733981590000|2024-12-12 05:33:10|||||||||2
1733981640000|2024-12-12 05:34:00|6077.86|6077.16|6077.61|6076.91|6077.86|6077.16|6077.61|6076.91|64
1733981650000|2024-12-12 05:34:10|||||||||2
1733981670000|2024-12-12 05:34:30|||||||||1
1733981690000|2024-12-12 05:34:50|6077.86|6077.16|6077.86|6077.16|6077.86|6077.16|6077.86|6077.16|11
1733981700000|2024-12-12 05:35:00|6077.61|6076.91|6077.86|6077.16|6077.86|6077.16|6077.61|6076.91|37
1733981710000|2024-12-12 05:35:10|6077.73|6077.03|6077.61|6076.91|6077.73|6077.03|6077.61|6076.91|22
1733981720000|2024-12-12 05:35:20|||||||||2
1733981740000|2024-12-12 05:35:40|||||||||1
1733981770000|2024-12-12 05:36:10|6077.86|6077.16|6077.86|6077.16|6077.86|6077.16|6077.86|6077.16|16
1733981780000|2024-12-12 05:36:20|||||||||9
1733981790000|2024-12-12 05:36:30|||||||||2
1733981800000|2024-12-12 05:36:40|||||||||8
1733981810000|2024-12-12 05:36:50|||||||||5
1733981820000|2024-12-12 05:37:00|||||||||5
1733981840000|2024-12-12 05:37:20|||||||||6
1733981850000|2024-12-12 05:37:30|6078.11|6077.41|6078.11|6077.41|6078.11|6077.41|6078.11|6077.41|37
1733981870000|2024-12-12 05:37:50|||||||||8
1733981890000|2024-12-12 05:38:10|||||||||17
1733981900000|2024-12-12 05:38:20|||||||||7
1733981910000|2024-12-12 05:38:30|||||||||16
1733981920000|2024-12-12 05:38:40|||||||||5
1733981930000|2024-12-12 05:38:50|||||||||34
1733981940000|2024-12-12 05:39:00|||||||||14
1733981950000|2024-12-12 05:39:10|||||||||7
1733981960000|2024-12-12 05:39:20|||||||||7
1733981970000|2024-12-12 05:39:30|||||||||8
1733981980000|2024-12-12 05:39:40|||||||||3
1733981990000|2024-12-12 05:39:50|6077.86|6077.16|6077.86|6077.16|6077.86|6077.16|6077.86|6077.16|36
1733982000000|2024-12-12 05:40:00|||||||||1
1733982010000|2024-12-12 05:40:10|||||||||1
1733982020000|2024-12-12 05:40:20|6077.61|6076.91|6077.61|6076.91|6077.61|6076.91|6077.48|6076.78|37
1733982030000|2024-12-12 05:40:30|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|5
1733982040000|2024-12-12 05:40:40|6077.23|6076.53|6077.11|6076.41|6077.36|6076.66|6077.11|6076.41|28
1733982050000|2024-12-12 05:40:50|||||||||2
1733982060000|2024-12-12 05:41:00|6077.36|6076.66|6077.11|6076.41|6077.36|6076.66|6077.11|6076.41|42
1733982080000|2024-12-12 05:41:20|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|6077.36|6076.66|30
1733982090000|2024-12-12 05:41:30|||||||||1
1733982100000|2024-12-12 05:41:40|||||||||2
1733982130000|2024-12-12 05:42:10|6077.48|6076.78|6077.36|6076.66|6077.48|6076.78|6077.36|6076.66|47
1733982140000|2024-12-12 05:42:20|6077.61|6076.91|6077.61|6076.91|6077.61|6076.91|6077.36|6076.66|30
1733982150000|2024-12-12 05:42:30|||||||||2
1733982160000|2024-12-12 05:42:40|||||||||1
1733982190000|2024-12-12 05:43:10|||||||||1
1733982200000|2024-12-12 05:43:20|||||||||23
1733982210000|2024-12-12 05:43:30|6077.86|6077.16|6077.86|6077.16|6077.86|6077.16|6077.86|6077.16|27
1733982250000|2024-12-12 05:44:10|||||||||59
1733982270000|2024-12-12 05:44:30|||||||||38
1733982290000|2024-12-12 05:44:50|||||||||1
1733982300000|2024-12-12 05:45:00|6078.11|6077.41|6078.11|6077.41|6078.11|6077.41|6078.11|6077.41|48
1733982310000|2024-12-12 05:45:10|||||||||6
1733982340000|2024-12-12 05:45:40|6078.36|6077.66|6078.36|6077.66|6078.36|6077.66|6078.11|6077.41|134
1733982350000|2024-12-12 05:45:50|||||||||7
1733982360000|2024-12-12 05:46:00|||||||||1
1733982390000|2024-12-12 05:46:30|||||||||1
1733982410000|2024-12-12 05:46:50|||||||||13
1733982420000|2024-12-12 05:47:00|||||||||4
1733982430000|2024-12-12 05:47:10|||||||||4
1733982440000|2024-12-12 05:47:20|||||||||1
1733982450000|2024-12-12 05:47:30|||||||||2
1733982460000|2024-12-12 05:47:40|||||||||3
1733982490000|2024-12-12 05:48:10|||||||||1
1733982500000|2024-12-12 05:48:20|||||||||3
1733982510000|2024-12-12 05:48:30|||||||||1
1733982550000|2024-12-12 05:49:10|||||||||3
1733982560000|2024-12-12 05:49:20|||||||||4
1733982580000|2024-12-12 05:49:40|||||||||1
1733982610000|2024-12-12 05:50:10|6078.61|6077.91|6078.61|6077.91|6078.61|6077.91|6078.36|6077.66|54
1733982620000|2024-12-12 05:50:20|||||||||2
1733982630000|2024-12-12 05:50:30|6078.73|6078.03|6078.86|6078.16|6078.86|6078.16|6078.61|6077.91|128
1733982640000|2024-12-12 05:50:40|6078.73|6078.03|6078.61|6077.91|6078.86|6078.16|6078.61|6077.91|28
1733982650000|2024-12-12 05:50:50|||||||||5
1733982660000|2024-12-12 05:51:00|6078.48|6077.78|6078.36|6077.66|6078.48|6077.78|6078.36|6077.66|40
1733982680000|2024-12-12 05:51:20|||||||||4
1733982690000|2024-12-12 05:51:30|||||||||7
1733982750000|2024-12-12 05:52:30|||||||||2
1733982770000|2024-12-12 05:52:50|6078.23|6077.53|6078.11|6077.41|6078.23|6077.53|6078.11|6077.41|38
1733982810000|2024-12-12 05:53:30|||||||||6
1733982820000|2024-12-12 05:53:40|6078.36|6077.66|6078.36|6077.66|6078.36|6077.66|6078.23|6077.53|60
1733982830000|2024-12-12 05:53:50|||||||||1
1733982850000|2024-12-12 05:54:10|||||||||2
1733982860000|2024-12-12 05:54:20|||||||||1
1733982890000|2024-12-12 05:54:50|||||||||1
1733982910000|2024-12-12 05:55:10|||||||||1
1733982940000|2024-12-12 05:55:40|||||||||2
1733983030000|2024-12-12 05:57:10|||||||||8
1733983040000|2024-12-12 05:57:20|6078.48|6077.78|6078.36|6077.66|6078.48|6077.78|6078.36|6077.66|33
1733983050000|2024-12-12 05:57:30|6078.61|6077.91|6078.61|6077.91|6078.61|6077.91|6078.61|6077.91|17
1733983060000|2024-12-12 05:57:40|||||||||2
1733983070000|2024-12-12 05:57:50|||||||||1
1733983110000|2024-12-12 05:58:30|||||||||5
1733983160000|2024-12-12 05:59:20|||||||||21
1733983170000|2024-12-12 05:59:30|||||||||23
1733983180000|2024-12-12 05:59:40|||||||||1
1733983200000|2024-12-12 06:00:00|6078.86|6078.16|6078.86|6078.16|6078.86|6078.16|6078.86|6078.16|48
1733983220000|2024-12-12 06:00:20|||||||||12
1733983230000|2024-12-12 06:00:30|||||||||1
1733983240000|2024-12-12 06:00:40|||||||||9
1733983260000|2024-12-12 06:01:00|6078.73|6078.03|6078.86|6078.16|6078.86|6078.16|6078.61|6077.91|36
1733983310000|2024-12-12 06:01:50|6079.11|6078.41|6079.11|6078.41|6079.11|6078.41|6079.11|6078.41|42
1733983320000|2024-12-12 06:02:00|6079.36|6078.66|6079.61|6078.91|6079.61|6078.91|6079.36|6078.66|114
1733983330000|2024-12-12 06:02:10|||||||||2
1733983340000|2024-12-12 06:02:20|||||||||3
1733983350000|2024-12-12 06:02:30|||||||||4
1733983360000|2024-12-12 06:02:40|||||||||46
1733983380000|2024-12-12 06:03:00|6079.48|6078.78|6079.36|6078.66|6079.48|6078.78|6079.36|6078.66|25
1733983390000|2024-12-12 06:03:10|||||||||9
1733983400000|2024-12-12 06:03:20|6079.11|6078.41|6079.11|6078.41|6079.11|6078.41|6079.11|6078.41|45
1733983410000|2024-12-12 06:03:30|6079.23|6078.53|6079.36|6078.66|6079.36|6078.66|6079.23|6078.53|21
1733983420000|2024-12-12 06:03:40|6079.23|6078.53|6079.11|6078.41|6079.23|6078.53|6079.11|6078.41|31
1733983440000|2024-12-12 06:04:00|6078.86|6078.16|6078.61|6077.91|6078.86|6078.16|6078.61|6077.91|95
1733983450000|2024-12-12 06:04:10|||||||||1
1733983460000|2024-12-12 06:04:20|||||||||17
1733983470000|2024-12-12 06:04:30|6078.36|6077.66|6078.36|6077.66|6078.36|6077.66|6078.36|6077.66|30
1733983480000|2024-12-12 06:04:40|6078.48|6077.78|6078.11|6077.41|6078.61|6077.91|6078.11|6077.41|107
1733983490000|2024-12-12 06:04:50|||||||||62
1733983500000|2024-12-12 06:05:00|6077.86|6077.16|6078.11|6077.41|6078.11|6077.41|6077.86|6077.16|26
1733983510000|2024-12-12 06:05:10|6078.23|6077.53|6078.11|6077.41|6078.36|6077.66|6078.11|6077.41|74
1733983550000|2024-12-12 06:05:50|6078.23|6077.53|6078.36|6077.66|6078.36|6077.66|6078.23|6077.53|36
1733983560000|2024-12-12 06:06:00|6078.23|6077.53|6078.11|6077.41|6078.36|6077.66|6078.11|6077.41|7
1733983570000|2024-12-12 06:06:10|||||||||6
1733983580000|2024-12-12 06:06:20|||||||||1
1733983630000|2024-12-12 06:07:10|||||||||5
1733983640000|2024-12-12 06:07:20|6077.86|6077.16|6077.86|6077.16|6077.86|6077.16|6077.86|6077.16|26
1733983650000|2024-12-12 06:07:30|6077.98|6077.28|6078.11|6077.41|6078.11|6077.41|6077.98|6077.28|16
1733983660000|2024-12-12 06:07:40|||||||||4
1733983680000|2024-12-12 06:08:00|||||||||5
1733983720000|2024-12-12 06:08:40|||||||||2
1733983740000|2024-12-12 06:09:00|||||||||7
1733983770000|2024-12-12 06:09:30|||||||||10
1733983780000|2024-12-12 06:09:40|||||||||1
1733983800000|2024-12-12 06:10:00|6078.23|6077.53|6078.36|6077.66|6078.36|6077.66|6078.23|6077.53|46
1733983810000|2024-12-12 06:10:10|6078.61|6077.91|6078.61|6077.91|6078.61|6077.91|6078.61|6077.91|51
1733983830000|2024-12-12 06:10:30|||||||||2
1733983840000|2024-12-12 06:10:40|||||||||9
1733983850000|2024-12-12 06:10:50|6078.7|6078|6078.7|6078|6078.7|6078|6078.7|6078|1
1733983860000|2024-12-12 06:11:00|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|0
1733983870000|2024-12-12 06:11:10|||||||||22
1733983880000|2024-12-12 06:11:20|||||||||10
1733983890000|2024-12-12 06:11:30|6078.9|6078.2|6079.03|6078.33|6079.03|6078.33|6078.78|6078.08|17
1733983910000|2024-12-12 06:11:50|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|25
1733983920000|2024-12-12 06:12:00|6078.9|6078.2|6078.78|6078.08|6079.03|6078.33|6078.78|6078.08|21
1733983960000|2024-12-12 06:12:40|||||||||22
1733983980000|2024-12-12 06:13:00|||||||||1
1733984000000|2024-12-12 06:13:20|6078.53|6077.83|6078.65|6077.95|6078.78|6078.08|6078.53|6077.83|38
1733984010000|2024-12-12 06:13:30|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|13
1733984060000|2024-12-12 06:14:20|6078.65|6077.95|6078.78|6078.08|6078.78|6078.08|6078.65|6077.95|25
1733984070000|2024-12-12 06:14:30|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|23
1733984090000|2024-12-12 06:14:50|||||||||2
1733984100000|2024-12-12 06:15:00|||||||||1
1733984110000|2024-12-12 06:15:10|6078.65|6077.95|6078.78|6078.08|6078.78|6078.08|6078.65|6077.95|14
1733984120000|2024-12-12 06:15:20|||||||||2
1733984130000|2024-12-12 06:15:30|||||||||10
1733984140000|2024-12-12 06:15:40|||||||||2
1733984160000|2024-12-12 06:16:00|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|24
1733984180000|2024-12-12 06:16:20|||||||||2
1733984210000|2024-12-12 06:16:50|||||||||6
1733984230000|2024-12-12 06:17:10|||||||||4
1733984250000|2024-12-12 06:17:30|||||||||5
1733984270000|2024-12-12 06:17:50|||||||||1
1733984280000|2024-12-12 06:18:00|||||||||2
1733984290000|2024-12-12 06:18:10|||||||||1
1733984310000|2024-12-12 06:18:30|||||||||6
1733984320000|2024-12-12 06:18:40|||||||||2
1733984340000|2024-12-12 06:19:00|||||||||17
1733984350000|2024-12-12 06:19:10|6078.9|6078.2|6078.78|6078.08|6078.9|6078.2|6078.78|6078.08|17
1733984360000|2024-12-12 06:19:20|6079.03|6078.33|6078.78|6078.08|6079.03|6078.33|6078.78|6078.08|31
1733984370000|2024-12-12 06:19:30|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|12
1733984380000|2024-12-12 06:19:40|||||||||2
1733984410000|2024-12-12 06:20:10|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|23
1733984420000|2024-12-12 06:20:20|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|24
1733984430000|2024-12-12 06:20:30|||||||||5
1733984440000|2024-12-12 06:20:40|6078.78|6078.08|6078.53|6077.83|6078.78|6078.08|6078.53|6077.83|18
1733984450000|2024-12-12 06:20:50|6078.78|6078.08|6078.53|6077.83|6078.78|6078.08|6078.53|6077.83|18
1733984460000|2024-12-12 06:21:00|6078.65|6077.95|6078.53|6077.83|6078.65|6077.95|6078.53|6077.83|11
1733984500000|2024-12-12 06:21:40|6078.4|6077.7|6078.53|6077.83|6078.53|6077.83|6078.28|6077.58|76
1733984520000|2024-12-12 06:22:00|||||||||10
1733984550000|2024-12-12 06:22:30|||||||||2
1733984560000|2024-12-12 06:22:40|||||||||2
1733984580000|2024-12-12 06:23:00|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|12
1733984590000|2024-12-12 06:23:10|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|42
1733984600000|2024-12-12 06:23:20|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|22
1733984610000|2024-12-12 06:23:30|||||||||10
1733984620000|2024-12-12 06:23:40|||||||||4
1733984650000|2024-12-12 06:24:10|6078.4|6077.7|6078.53|6077.83|6078.53|6077.83|6078.4|6077.7|57
1733984660000|2024-12-12 06:24:20|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|12
1733984690000|2024-12-12 06:24:50|||||||||1
1733984700000|2024-12-12 06:25:00|||||||||6
1733984710000|2024-12-12 06:25:10|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|10
1733984720000|2024-12-12 06:25:20|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|19
1733984770000|2024-12-12 06:26:10|||||||||5
1733984800000|2024-12-12 06:26:40|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|20
1733984810000|2024-12-12 06:26:50|||||||||1
1733984830000|2024-12-12 06:27:10|||||||||1
1733984860000|2024-12-12 06:27:40|||||||||3
1733984870000|2024-12-12 06:27:50|||||||||15
1733984900000|2024-12-12 06:28:20|||||||||9
1733984910000|2024-12-12 06:28:30|||||||||27
1733984920000|2024-12-12 06:28:40|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|20
1733984950000|2024-12-12 06:29:10|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|20
1733984990000|2024-12-12 06:29:50|||||||||6
1733985000000|2024-12-12 06:30:00|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|71
1733985010000|2024-12-12 06:30:10|||||||||10
1733985020000|2024-12-12 06:30:20|||||||||2
1733985040000|2024-12-12 06:30:40|||||||||46
1733985050000|2024-12-12 06:30:50|||||||||8
1733985060000|2024-12-12 06:31:00|6077.53|6076.83|6077.78|6077.08|6077.78|6077.08|6077.53|6076.83|47
1733985080000|2024-12-12 06:31:20|||||||||26
1733985090000|2024-12-12 06:31:30|6077.65|6076.95|6077.53|6076.83|6077.65|6076.95|6077.53|6076.83|17
1733985120000|2024-12-12 06:32:00|6077.28|6076.58|6077.53|6076.83|6077.53|6076.83|6077.28|6076.58|72
1733985130000|2024-12-12 06:32:10|6077.4|6076.7|6077.53|6076.83|6077.53|6076.83|6077.28|6076.58|16
1733985140000|2024-12-12 06:32:20|||||||||1
1733985180000|2024-12-12 06:33:00|6077.28|6076.58|6077.53|6076.83|6077.53|6076.83|6077.28|6076.58|27
1733985210000|2024-12-12 06:33:30|||||||||3
1733985230000|2024-12-12 06:33:50|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|19
1733985240000|2024-12-12 06:34:00|6077.4|6076.7|6077.28|6076.58|6077.4|6076.7|6077.28|6076.58|38
1733985250000|2024-12-12 06:34:10|6077.53|6076.83|6077.4|6076.7|6077.53|6076.83|6077.4|6076.7|11
1733985260000|2024-12-12 06:34:20|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|14
1733985280000|2024-12-12 06:34:40|||||||||1
1733985290000|2024-12-12 06:34:50|6077.4|6076.7|6077.28|6076.58|6077.4|6076.7|6077.28|6076.58|19
1733985300000|2024-12-12 06:35:00|||||||||1
1733985320000|2024-12-12 06:35:20|||||||||2
1733985330000|2024-12-12 06:35:30|6077.03|6076.33|6077.28|6076.58|6077.28|6076.58|6077.03|6076.33|82
1733985340000|2024-12-12 06:35:40|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|17
1733985350000|2024-12-12 06:35:50|||||||||9
1733985370000|2024-12-12 06:36:10|||||||||1
1733985380000|2024-12-12 06:36:20|||||||||1
1733985420000|2024-12-12 06:37:00|||||||||25
1733985430000|2024-12-12 06:37:10|6077.4|6076.7|6077.28|6076.58|6077.4|6076.7|6077.28|6076.58|40
1733985440000|2024-12-12 06:37:20|6077.4|6076.7|6077.28|6076.58|6077.4|6076.7|6077.28|6076.58|39
1733985450000|2024-12-12 06:37:30|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|60
1733985460000|2024-12-12 06:37:40|6077.4|6076.7|6077.53|6076.83|6077.53|6076.83|6077.28|6076.58|30
1733985540000|2024-12-12 06:39:00|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|50
1733985550000|2024-12-12 06:39:10|||||||||2
1733985570000|2024-12-12 06:39:30|6077.4|6076.7|6077.28|6076.58|6077.4|6076.7|6077.28|6076.58|23
1733985580000|2024-12-12 06:39:40|||||||||1
1733985590000|2024-12-12 06:39:50|6077.53|6076.83|6077.28|6076.58|6077.53|6076.83|6077.28|6076.58|20
1733985650000|2024-12-12 06:40:50|||||||||19
1733985660000|2024-12-12 06:41:00|||||||||3
1733985680000|2024-12-12 06:41:20|||||||||7
1733985710000|2024-12-12 06:41:50|6077.15|6076.45|6077.03|6076.33|6077.15|6076.45|6077.03|6076.33|55
1733985720000|2024-12-12 06:42:00|||||||||1
1733985740000|2024-12-12 06:42:20|||||||||42
1733985790000|2024-12-12 06:43:10|||||||||1
1733985820000|2024-12-12 06:43:40|||||||||6
1733985840000|2024-12-12 06:44:00|||||||||1
1733985870000|2024-12-12 06:44:30|6076.78|6076.08|6077.03|6076.33|6077.03|6076.33|6076.78|6076.08|70
1733985880000|2024-12-12 06:44:40|||||||||1
1733985900000|2024-12-12 06:45:00|||||||||5
1733985920000|2024-12-12 06:45:20|6076.9|6076.2|6076.78|6076.08|6076.9|6076.2|6076.78|6076.08|17
1733985980000|2024-12-12 06:46:20|||||||||11
1733986000000|2024-12-12 06:46:40|6076.65|6075.95|6076.53|6075.83|6076.65|6075.95|6076.53|6075.83|79
1733986020000|2024-12-12 06:47:00|6076.65|6075.95|6076.53|6075.83|6076.65|6075.95|6076.53|6075.83|43
1733986030000|2024-12-12 06:47:10|6076.4|6075.7|6076.28|6075.58|6076.4|6075.7|6076.28|6075.58|29
1733986040000|2024-12-12 06:47:20|||||||||13
1733986070000|2024-12-12 06:47:50|||||||||21
1733986110000|2024-12-12 06:48:30|6076.15|6075.45|6076.28|6075.58|6076.28|6075.58|6076.03|6075.33|88
1733986120000|2024-12-12 06:48:40|6076.15|6075.45|6076.03|6075.33|6076.15|6075.45|6076.03|6075.33|9
1733986130000|2024-12-12 06:48:50|6076.15|6075.45|6076.28|6075.58|6076.28|6075.58|6076.15|6075.45|19
1733986140000|2024-12-12 06:49:00|||||||||5
1733986160000|2024-12-12 06:49:20|6076.4|6075.7|6076.53|6075.83|6076.53|6075.83|6076.4|6075.7|29
1733986170000|2024-12-12 06:49:30|6076.28|6075.58|6076.53|6075.83|6076.53|6075.83|6076.28|6075.58|37
1733986180000|2024-12-12 06:49:40|||||||||11
1733986190000|2024-12-12 06:49:50|6076.65|6075.95|6076.78|6076.08|6076.78|6076.08|6076.65|6075.95|44
1733986200000|2024-12-12 06:50:00|||||||||4
1733986210000|2024-12-12 06:50:10|6076.65|6075.95|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|37
1733986250000|2024-12-12 06:50:50|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|37
1733986260000|2024-12-12 06:51:00|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.9|6076.2|6
1733986280000|2024-12-12 06:51:20|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|5
1733986310000|2024-12-12 06:51:50|6077.4|6076.7|6077.53|6076.83|6077.53|6076.83|6077.4|6076.7|28
1733986320000|2024-12-12 06:52:00|6077.28|6076.58|6077.53|6076.83|6077.53|6076.83|6077.28|6076.58|54
1733986330000|2024-12-12 06:52:10|6077.28|6076.58|6077.28|6076.58|6077.4|6076.7|6077.28|6076.58|9
1733986350000|2024-12-12 06:52:30|6077.15|6076.45|6077.15|6076.45|6077.15|6076.45|6077.15|6076.45|0
1733986360000|2024-12-12 06:52:40|6077.03|6076.33|6077.03|6076.33|6077.28|6076.58|6077.03|6076.33|25
1733986370000|2024-12-12 06:52:50|||||||||1
1733986390000|2024-12-12 06:53:10|||||||||3
1733986430000|2024-12-12 06:53:50|||||||||4
1733986460000|2024-12-12 06:54:20|6077.15|6076.45|6077.28|6076.58|6077.28|6076.58|6077.15|6076.45|13
1733986490000|2024-12-12 06:54:50|||||||||3
1733986530000|2024-12-12 06:55:30|||||||||3
1733986570000|2024-12-12 06:56:10|||||||||18
1733986580000|2024-12-12 06:56:20|6077.15|6076.45|6077.03|6076.33|6077.15|6076.45|6077.03|6076.33|11
1733986610000|2024-12-12 06:56:50|||||||||20
1733986640000|2024-12-12 06:57:20|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|19
1733986680000|2024-12-12 06:58:00|||||||||1
1733986700000|2024-12-12 06:58:20|||||||||3
1733986710000|2024-12-12 06:58:30|6077.4|6076.7|6077.53|6076.83|6077.53|6076.83|6077.4|6076.7|25
1733986730000|2024-12-12 06:58:50|||||||||4
1733986740000|2024-12-12 06:59:00|||||||||21
1733986770000|2024-12-12 06:59:30|6077.4|6076.7|6077.28|6076.58|6077.4|6076.7|6077.28|6076.58|11
1733986780000|2024-12-12 06:59:40|||||||||7
1733986800000|2024-12-12 07:00:00|6077.15|6076.45|6077.03|6076.33|6077.15|6076.45|6077.03|6076.33|27
1733986810000|2024-12-12 07:00:10|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|21
1733986820000|2024-12-12 07:00:20|||||||||9
1733986830000|2024-12-12 07:00:30|6076.53|6075.83|6076.53|6075.83|6076.65|6075.95|6076.53|6075.83|50
1733986840000|2024-12-12 07:00:40|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|67
1733986850000|2024-12-12 07:00:50|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|49
1733986860000|2024-12-12 07:01:00|6076.03|6075.33|6076.28|6075.58|6076.28|6075.58|6076.03|6075.33|58
1733986870000|2024-12-12 07:01:10|6076.15|6075.45|6076.28|6075.58|6076.28|6075.58|6076.15|6075.45|24
1733986880000|2024-12-12 07:01:20|6076.03|6075.33|6076.28|6075.58|6076.28|6075.58|6076.03|6075.33|60
1733986890000|2024-12-12 07:01:30|6076.15|6075.45|6076.03|6075.33|6076.28|6075.58|6076.03|6075.33|18
1733986900000|2024-12-12 07:01:40|6076.15|6075.45|6076.28|6075.58|6076.28|6075.58|6076.15|6075.45|17
1733986910000|2024-12-12 07:01:50|6076.03|6075.33|6076.28|6075.58|6076.28|6075.58|6076.03|6075.33|34
1733986920000|2024-12-12 07:02:00|||||||||3
1733986930000|2024-12-12 07:02:10|6076.15|6075.45|6076.28|6075.58|6076.28|6075.58|6076.15|6075.45|41
1733986940000|2024-12-12 07:02:20|||||||||6
1733986950000|2024-12-12 07:02:30|||||||||9
1733986960000|2024-12-12 07:02:40|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|95
1733986970000|2024-12-12 07:02:50|6076.4|6075.7|6076.53|6075.83|6076.53|6075.83|6076.28|6075.58|65
1733986980000|2024-12-12 07:03:00|6076.78|6076.08|6077.03|6076.33|6077.03|6076.33|6076.78|6076.08|74
1733986990000|2024-12-12 07:03:10|||||||||3
1733987010000|2024-12-12 07:03:30|||||||||5
1733987020000|2024-12-12 07:03:40|||||||||47
1733987030000|2024-12-12 07:03:50|||||||||1
1733987050000|2024-12-12 07:04:10|6077.15|6076.45|6077.03|6076.33|6077.15|6076.45|6077.03|6076.33|24
1733987060000|2024-12-12 07:04:20|6077.15|6076.45|6077.03|6076.33|6077.15|6076.45|6077.03|6076.33|29
1733987070000|2024-12-12 07:04:30|6077.15|6076.45|6077.28|6076.58|6077.53|6076.83|6077.15|6076.45|67
1733987080000|2024-12-12 07:04:40|6077.53|6076.83|6077.28|6076.58|6077.53|6076.83|6077.28|6076.58|17
1733987100000|2024-12-12 07:05:00|6077.15|6076.45|6077.28|6076.58|6077.28|6076.58|6077.15|6076.45|32
1733987110000|2024-12-12 07:05:10|||||||||2
1733987120000|2024-12-12 07:05:20|6077.03|6076.33|6077.28|6076.58|6077.28|6076.58|6077.03|6076.33|21
1733987130000|2024-12-12 07:05:30|6077.15|6076.45|6077.28|6076.58|6077.28|6076.58|6077.03|6076.33|24
1733987150000|2024-12-12 07:05:50|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|25
1733987160000|2024-12-12 07:06:00|||||||||2
1733987180000|2024-12-12 07:06:20|||||||||17
1733987190000|2024-12-12 07:06:30|6077.28|6076.58|6077.28|6076.58|6077.4|6076.7|6077.28|6076.58|41
1733987210000|2024-12-12 07:06:50|||||||||1
1733987230000|2024-12-12 07:07:10|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|33
1733987240000|2024-12-12 07:07:20|||||||||5
1733987260000|2024-12-12 07:07:40|||||||||4
1733987310000|2024-12-12 07:08:30|||||||||4
1733987320000|2024-12-12 07:08:40|6077.65|6076.95|6077.78|6077.08|6077.78|6077.08|6077.65|6076.95|25
1733987330000|2024-12-12 07:08:50|6077.9|6077.2|6078.03|6077.33|6078.03|6077.33|6077.78|6077.08|27
1733987340000|2024-12-12 07:09:00|||||||||20
1733987360000|2024-12-12 07:09:20|||||||||3
1733987400000|2024-12-12 07:10:00|||||||||4
1733987410000|2024-12-12 07:10:10|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|26
1733987420000|2024-12-12 07:10:20|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|40
1733987430000|2024-12-12 07:10:30|||||||||1
1733987440000|2024-12-12 07:10:40|||||||||26
1733987460000|2024-12-12 07:11:00|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|15
1733987470000|2024-12-12 07:11:10|6077.4|6076.7|6077.53|6076.83|6077.53|6076.83|6077.4|6076.7|22
1733987490000|2024-12-12 07:11:30|6077.65|6076.95|6077.78|6077.08|6077.78|6077.08|6077.65|6076.95|15
1733987510000|2024-12-12 07:11:50|6077.65|6076.95|6077.53|6076.83|6077.78|6077.08|6077.53|6076.83|28
1733987520000|2024-12-12 07:12:00|6077.65|6076.95|6077.53|6076.83|6077.65|6076.95|6077.53|6076.83|8
1733987530000|2024-12-12 07:12:10|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|12
1733987540000|2024-12-12 07:12:20|6077.9|6077.2|6078.03|6077.33|6078.03|6077.33|6077.9|6077.2|8
1733987560000|2024-12-12 07:12:40|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|35
1733987570000|2024-12-12 07:12:50|||||||||1
1733987580000|2024-12-12 07:13:00|||||||||46
1733987610000|2024-12-12 07:13:30|6077.53|6076.83|6077.53|6076.83|6077.78|6077.08|6077.53|6076.83|64
1733987630000|2024-12-12 07:13:50|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|35
1733987640000|2024-12-12 07:14:00|||||||||1
1733987660000|2024-12-12 07:14:20|||||||||20
1733987670000|2024-12-12 07:14:30|||||||||1
1733987680000|2024-12-12 07:14:40|6078.03|6077.33|6077.78|6077.08|6078.03|6077.33|6077.78|6077.08|26
1733987690000|2024-12-12 07:14:50|6078.03|6077.33|6077.78|6077.08|6078.03|6077.33|6077.78|6077.08|31
1733987730000|2024-12-12 07:15:30|6077.53|6076.83|6077.78|6077.08|6077.78|6077.08|6077.53|6076.83|23
1733987740000|2024-12-12 07:15:40|||||||||1
1733987750000|2024-12-12 07:15:50|||||||||4
1733987760000|2024-12-12 07:16:00|6077.65|6076.95|6077.78|6077.08|6077.78|6077.08|6077.53|6076.83|40
1733987770000|2024-12-12 07:16:10|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|31
1733987780000|2024-12-12 07:16:20|6077.9|6077.2|6078.03|6077.33|6078.03|6077.33|6077.9|6077.2|9
1733987790000|2024-12-12 07:16:30|6077.9|6077.2|6077.9|6077.2|6078.03|6077.33|6077.78|6077.08|10
1733987800000|2024-12-12 07:16:40|6078.03|6077.33|6077.78|6077.08|6078.03|6077.33|6077.78|6077.08|2
1733987860000|2024-12-12 07:17:40|||||||||3
1733987890000|2024-12-12 07:18:10|||||||||2
1733987910000|2024-12-12 07:18:30|||||||||2
1733987920000|2024-12-12 07:18:40|6077.65|6076.95|6077.53|6076.83|6077.65|6076.95|6077.53|6076.83|16
1733987930000|2024-12-12 07:18:50|||||||||18
1733987940000|2024-12-12 07:19:00|6077.65|6076.95|6077.53|6076.83|6077.65|6076.95|6077.28|6076.58|50
1733987950000|2024-12-12 07:19:10|||||||||5
1733987960000|2024-12-12 07:19:20|||||||||1
1733987980000|2024-12-12 07:19:40|6077.4|6076.7|6077.4|6076.7|6077.53|6076.83|6077.28|6076.58|31
1733987990000|2024-12-12 07:19:50|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|0
1733988000000|2024-12-12 07:20:00|||||||||15
1733988020000|2024-12-12 07:20:20|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|38
1733988110000|2024-12-12 07:21:50|||||||||12
1733988120000|2024-12-12 07:22:00|||||||||3
1733988130000|2024-12-12 07:22:10|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|39
1733988140000|2024-12-12 07:22:20|||||||||1
1733988160000|2024-12-12 07:22:40|||||||||14
1733988170000|2024-12-12 07:22:50|||||||||2
1733988180000|2024-12-12 07:23:00|||||||||6
1733988210000|2024-12-12 07:23:30|||||||||7
1733988230000|2024-12-12 07:23:50|6077.4|6076.7|6077.28|6076.58|6077.53|6076.83|6077.28|6076.58|29
1733988250000|2024-12-12 07:24:10|6077.53|6076.83|6077.28|6076.58|6077.53|6076.83|6077.28|6076.58|14
1733988270000|2024-12-12 07:24:30|6077.4|6076.7|6077.28|6076.58|6077.4|6076.7|6077.28|6076.58|10
1733988300000|2024-12-12 07:25:00|||||||||4
1733988310000|2024-12-12 07:25:10|6077.03|6076.33|6077.28|6076.58|6077.28|6076.58|6077.03|6076.33|9
1733988330000|2024-12-12 07:25:30|||||||||2
1733988360000|2024-12-12 07:26:00|6077.15|6076.45|6077.03|6076.33|6077.15|6076.45|6077.03|6076.33|12
1733988370000|2024-12-12 07:26:10|6077.15|6076.45|6077.28|6076.58|6077.28|6076.58|6077.15|6076.45|8
1733988420000|2024-12-12 07:27:00|||||||||1
1733988430000|2024-12-12 07:27:10|6077.15|6076.45|6077.03|6076.33|6077.15|6076.45|6077.03|6076.33|19
1733988440000|2024-12-12 07:27:20|||||||||13
1733988460000|2024-12-12 07:27:40|6077.15|6076.45|6077.03|6076.33|6077.28|6076.58|6077.03|6076.33|16
1733988480000|2024-12-12 07:28:00|||||||||6
1733988520000|2024-12-12 07:28:40|6076.9|6076.2|6076.78|6076.08|6077.03|6076.33|6076.78|6076.08|33
1733988570000|2024-12-12 07:29:30|||||||||5
1733988580000|2024-12-12 07:29:40|||||||||13
1733988590000|2024-12-12 07:29:50|||||||||1
1733988600000|2024-12-12 07:30:00|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.9|6076.2|20
1733988610000|2024-12-12 07:30:10|||||||||4
1733988620000|2024-12-12 07:30:20|6076.9|6076.2|6076.78|6076.08|6077.03|6076.33|6076.78|6076.08|13
1733988650000|2024-12-12 07:30:50|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.9|6076.2|24
1733988710000|2024-12-12 07:31:50|6077.28|6076.58|6077.03|6076.33|6077.28|6076.58|6077.03|6076.33|76
1733988730000|2024-12-12 07:32:10|6077.15|6076.45|6077.28|6076.58|6077.28|6076.58|6077.15|6076.45|18
1733988740000|2024-12-12 07:32:20|6077.15|6076.45|6077.03|6076.33|6077.28|6076.58|6077.03|6076.33|15
1733988750000|2024-12-12 07:32:30|||||||||1
1733988770000|2024-12-12 07:32:50|||||||||5
1733988790000|2024-12-12 07:33:10|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.9|6076.2|9
1733988830000|2024-12-12 07:33:50|6077.15|6076.45|6077.28|6076.58|6077.28|6076.58|6077.15|6076.45|16
1733988840000|2024-12-12 07:34:00|6077.15|6076.45|6077.03|6076.33|6077.15|6076.45|6077.03|6076.33|30
1733988880000|2024-12-12 07:34:40|||||||||4
1733988890000|2024-12-12 07:34:50|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|12
1733988910000|2024-12-12 07:35:10|6077.15|6076.45|6077.03|6076.33|6077.15|6076.45|6077.03|6076.33|22
1733988930000|2024-12-12 07:35:30|||||||||1
1733988940000|2024-12-12 07:35:40|6077.15|6076.45|6077.15|6076.45|6077.15|6076.45|6077.15|6076.45|22
1733988950000|2024-12-12 07:35:50|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|0
1733989000000|2024-12-12 07:36:40|||||||||1
1733989010000|2024-12-12 07:36:50|6077.15|6076.45|6077.03|6076.33|6077.28|6076.58|6077.03|6076.33|24
1733989020000|2024-12-12 07:37:00|6077.15|6076.45|6077.03|6076.33|6077.28|6076.58|6077.03|6076.33|4
1733989030000|2024-12-12 07:37:10|||||||||1
1733989040000|2024-12-12 07:37:20|||||||||9
1733989060000|2024-12-12 07:37:40|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|8
1733989070000|2024-12-12 07:37:50|6077.15|6076.45|6077.28|6076.58|6077.28|6076.58|6077.15|6076.45|13
1733989080000|2024-12-12 07:38:00|6077.15|6076.45|6077.28|6076.58|6077.28|6076.58|6077.15|6076.45|2
1733989100000|2024-12-12 07:38:20|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|15
1733989130000|2024-12-12 07:38:50|||||||||5
1733989150000|2024-12-12 07:39:10|||||||||1
1733989160000|2024-12-12 07:39:20|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.78|6076.08|34
1733989200000|2024-12-12 07:40:00|||||||||13
1733989220000|2024-12-12 07:40:20|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|266
1733989230000|2024-12-12 07:40:30|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.9|6076.2|12
1733989260000|2024-12-12 07:41:00|6076.9|6076.2|6076.78|6076.08|6076.9|6076.2|6076.78|6076.08|26
1733989280000|2024-12-12 07:41:20|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|10
1733989300000|2024-12-12 07:41:40|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|48
1733989310000|2024-12-12 07:41:50|6076.65|6075.95|6076.53|6075.83|6076.65|6075.95|6076.53|6075.83|9
1733989360000|2024-12-12 07:42:40|6076.4|6075.7|6076.28|6075.58|6076.4|6075.7|6076.28|6075.58|10
1733989370000|2024-12-12 07:42:50|||||||||4
1733989390000|2024-12-12 07:43:10|6076.15|6075.45|6076.03|6075.33|6076.15|6075.45|6076.03|6075.33|49
1733989400000|2024-12-12 07:43:20|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|22
1733989420000|2024-12-12 07:43:40|6076.15|6075.45|6076.28|6075.58|6076.28|6075.58|6076.15|6075.45|2
1733989430000|2024-12-12 07:43:50|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|9
1733989440000|2024-12-12 07:44:00|6076.15|6075.45|6076.03|6075.33|6076.28|6075.58|6076.03|6075.33|88
1733989450000|2024-12-12 07:44:10|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.9|6075.2|59
1733989470000|2024-12-12 07:44:30|||||||||3
1733989500000|2024-12-12 07:45:00|||||||||1
1733989520000|2024-12-12 07:45:20|||||||||1
1733989550000|2024-12-12 07:45:50|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|52
1733989560000|2024-12-12 07:46:00|6075.9|6075.2|6075.78|6075.08|6075.9|6075.2|6075.78|6075.08|57
1733989590000|2024-12-12 07:46:30|||||||||5
1733989600000|2024-12-12 07:46:40|||||||||47
1733989610000|2024-12-12 07:46:50|||||||||1
1733989620000|2024-12-12 07:47:00|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|19
1733989650000|2024-12-12 07:47:30|||||||||8
1733989660000|2024-12-12 07:47:40|6075.78|6075.08|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|16
1733989680000|2024-12-12 07:48:00|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|34
1733989690000|2024-12-12 07:48:10|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|14
1733989710000|2024-12-12 07:48:30|||||||||6
1733989740000|2024-12-12 07:49:00|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|38
1733989770000|2024-12-12 07:49:30|6076.4|6075.7|6076.28|6075.58|6076.4|6075.7|6076.28|6075.58|33
1733989790000|2024-12-12 07:49:50|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|20
1733989800000|2024-12-12 07:50:00|||||||||2
1733989810000|2024-12-12 07:50:10|||||||||17
1733989820000|2024-12-12 07:50:20|||||||||1
1733989830000|2024-12-12 07:50:30|||||||||8
1733989850000|2024-12-12 07:50:50|||||||||13
1733989860000|2024-12-12 07:51:00|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|12
1733989870000|2024-12-12 07:51:10|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|21
1733989880000|2024-12-12 07:51:20|||||||||2
1733989890000|2024-12-12 07:51:30|||||||||33
1733989900000|2024-12-12 07:51:40|||||||||2
1733989920000|2024-12-12 07:52:00|||||||||13
1733989930000|2024-12-12 07:52:10|6076.28|6075.58|6076.03|6075.33|6076.28|6075.58|6076.03|6075.33|16
1733989940000|2024-12-12 07:52:20|6076.15|6075.45|6076.03|6075.33|6076.15|6075.45|6076.03|6075.33|18
1733989950000|2024-12-12 07:52:30|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|27
1733989960000|2024-12-12 07:52:40|6075.9|6075.2|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|40
1733989980000|2024-12-12 07:53:00|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|66
1733990000000|2024-12-12 07:53:20|||||||||1
1733990020000|2024-12-12 07:53:40|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|41
1733990050000|2024-12-12 07:54:10|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|41
1733990060000|2024-12-12 07:54:20|6075.4|6074.7|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|26
1733990070000|2024-12-12 07:54:30|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|10
1733990100000|2024-12-12 07:55:00|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|47
1733990110000|2024-12-12 07:55:10|6075.4|6074.7|6075.28|6074.58|6075.4|6074.7|6075.28|6074.58|6
1733990140000|2024-12-12 07:55:40|||||||||13
1733990150000|2024-12-12 07:55:50|6075.15|6074.45|6075.15|6074.45|6075.28|6074.58|6075.03|6074.33|64
1733990160000|2024-12-12 07:56:00|6075.28|6074.58|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|12
1733990170000|2024-12-12 07:56:10|||||||||3
1733990180000|2024-12-12 07:56:20|6075.28|6074.58|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|15
1733990190000|2024-12-12 07:56:30|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.15|6074.45|6
1733990220000|2024-12-12 07:57:00|||||||||25
1733990230000|2024-12-12 07:57:10|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|25
1733990240000|2024-12-12 07:57:20|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|71
1733990250000|2024-12-12 07:57:30|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|5
1733990270000|2024-12-12 07:57:50|6075.65|6074.95|6075.65|6074.95|6075.78|6075.08|6075.53|6074.83|77
1733990280000|2024-12-12 07:58:00|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|7
1733990300000|2024-12-12 07:58:20|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|22
1733990330000|2024-12-12 07:58:50|6075.78|6075.08|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|20
1733990340000|2024-12-12 07:59:00|||||||||1
1733990360000|2024-12-12 07:59:20|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.65|6074.95|28
1733990370000|2024-12-12 07:59:30|||||||||1
1733990390000|2024-12-12 07:59:50|||||||||93
1733990400000|2024-12-12 08:00:00|6075.65|6074.95|6076.53|6075.83|6076.53|6075.83|6075.53|6074.83|178
1733990410000|2024-12-12 08:00:10|6076.65|6075.95|6077.03|6076.33|6077.03|6076.33|6076.65|6075.95|72
1733990420000|2024-12-12 08:00:20|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.9|6076.2|52
1733990430000|2024-12-12 08:00:30|6076.9|6076.2|6077.28|6076.58|6077.28|6076.58|6076.9|6076.2|65
1733990440000|2024-12-12 08:00:40|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|55
1733990450000|2024-12-12 08:00:50|||||||||5
1733990460000|2024-12-12 08:01:00|6077.65|6076.95|6077.53|6076.83|6077.65|6076.95|6077.53|6076.83|99
1733990470000|2024-12-12 08:01:10|6077.28|6076.58|6077.03|6076.33|6077.28|6076.58|6077.03|6076.33|54
1733990480000|2024-12-12 08:01:20|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|29
1733990490000|2024-12-12 08:01:30|6077.15|6076.45|6077.28|6076.58|6077.28|6076.58|6077.03|6076.33|46
1733990500000|2024-12-12 08:01:40|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|38
1733990510000|2024-12-12 08:01:50|6077.65|6076.95|6077.53|6076.83|6077.65|6076.95|6077.53|6076.83|28
1733990520000|2024-12-12 08:02:00|6077.65|6076.95|6077.53|6076.83|6077.78|6077.08|6077.53|6076.83|30
1733990530000|2024-12-12 08:02:10|6077.4|6076.7|6077.53|6076.83|6077.53|6076.83|6077.28|6076.58|31
1733990540000|2024-12-12 08:02:20|||||||||4
1733990550000|2024-12-12 08:02:30|||||||||11
1733990560000|2024-12-12 08:02:40|6077.65|6076.95|6077.78|6077.08|6077.78|6077.08|6077.53|6076.83|91
1733990570000|2024-12-12 08:02:50|||||||||27
1733990580000|2024-12-12 08:03:00|||||||||13
1733990590000|2024-12-12 08:03:10|||||||||31
1733990600000|2024-12-12 08:03:20|6077.65|6076.95|6077.78|6077.08|6077.78|6077.08|6077.53|6076.83|51
1733990610000|2024-12-12 08:03:30|6078.03|6077.33|6077.78|6077.08|6078.03|6077.33|6077.78|6077.08|79
1733990620000|2024-12-12 08:03:40|||||||||20
1733990630000|2024-12-12 08:03:50|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|37
1733990640000|2024-12-12 08:04:00|6077.78|6077.08|6077.78|6077.08|6078.03|6077.33|6077.78|6077.08|97
1733990650000|2024-12-12 08:04:10|6077.9|6077.2|6077.78|6077.08|6078.03|6077.33|6077.78|6077.08|26
1733990660000|2024-12-12 08:04:20|||||||||44
1733990670000|2024-12-12 08:04:30|6077.65|6076.95|6077.53|6076.83|6077.78|6077.08|6077.53|6076.83|61
1733990680000|2024-12-12 08:04:40|6077.65|6076.95|6077.78|6077.08|6077.78|6077.08|6077.65|6076.95|21
1733990690000|2024-12-12 08:04:50|6077.9|6077.2|6077.78|6077.08|6077.9|6077.2|6077.78|6077.08|86
1733990700000|2024-12-12 08:05:00|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.28|6076.58|80
1733990710000|2024-12-12 08:05:10|6077.4|6076.7|6077.03|6076.33|6077.53|6076.83|6077.03|6076.33|80
1733990720000|2024-12-12 08:05:20|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|25
1733990730000|2024-12-12 08:05:30|6077.15|6076.45|6076.78|6076.08|6077.15|6076.45|6076.78|6076.08|61
1733990740000|2024-12-12 08:05:40|6077.03|6076.33|6076.78|6076.08|6077.03|6076.33|6076.78|6076.08|60
1733990750000|2024-12-12 08:05:50|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.78|6076.08|39
1733990760000|2024-12-12 08:06:00|||||||||5
1733990770000|2024-12-12 08:06:10|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.78|6076.08|119
1733990780000|2024-12-12 08:06:20|6076.9|6076.2|6077.28|6076.58|6077.28|6076.58|6076.9|6076.2|77
1733990790000|2024-12-12 08:06:30|6077.03|6076.33|6077.03|6076.33|6077.28|6076.58|6077.03|6076.33|50
1733990800000|2024-12-12 08:06:40|||||||||61
1733990810000|2024-12-12 08:06:50|6077.28|6076.58|6077.03|6076.33|6077.28|6076.58|6077.03|6076.33|57
1733990830000|2024-12-12 08:07:10|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.53|6075.83|100
1733990840000|2024-12-12 08:07:20|||||||||4
1733990850000|2024-12-12 08:07:30|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.9|6076.2|27
1733990860000|2024-12-12 08:07:40|6077.28|6076.58|6077.03|6076.33|6077.28|6076.58|6077.03|6076.33|57
1733990870000|2024-12-12 08:07:50|||||||||2
1733990880000|2024-12-12 08:08:00|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|78
1733990890000|2024-12-12 08:08:10|||||||||30
1733990900000|2024-12-12 08:08:20|6077.53|6076.83|6077.53|6076.83|6077.65|6076.95|6077.53|6076.83|123
1733990910000|2024-12-12 08:08:30|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|38
1733990920000|2024-12-12 08:08:40|6077.03|6076.33|6077.03|6076.33|6077.15|6076.45|6077.03|6076.33|53
1733990930000|2024-12-12 08:08:50|6077.15|6076.45|6077.28|6076.58|6077.28|6076.58|6077.15|6076.45|25
1733990940000|2024-12-12 08:09:00|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|42
1733990950000|2024-12-12 08:09:10|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.78|6076.08|66
1733990960000|2024-12-12 08:09:20|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.78|6076.08|28
1733990970000|2024-12-12 08:09:30|||||||||30
1733990980000|2024-12-12 08:09:40|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.9|6076.2|31
1733990990000|2024-12-12 08:09:50|||||||||28
1733991000000|2024-12-12 08:10:00|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.53|6075.83|133
1733991010000|2024-12-12 08:10:10|6076.65|6075.95|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|21
1733991020000|2024-12-12 08:10:20|6076.65|6075.95|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|23
1733991030000|2024-12-12 08:10:30|6076.65|6075.95|6076.78|6076.08|6076.78|6076.08|6076.53|6075.83|73
1733991040000|2024-12-12 08:10:40|6076.9|6076.2|6076.78|6076.08|6077.03|6076.33|6076.78|6076.08|37
1733991050000|2024-12-12 08:10:50|||||||||5
1733991060000|2024-12-12 08:11:00|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.9|6076.2|48
1733991070000|2024-12-12 08:11:10|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.9|6076.2|32
1733991080000|2024-12-12 08:11:20|6076.9|6076.2|6076.78|6076.08|6077.03|6076.33|6076.78|6076.08|23
1733991090000|2024-12-12 08:11:30|6077.03|6076.33|6076.78|6076.08|6077.03|6076.33|6076.78|6076.08|38
1733991100000|2024-12-12 08:11:40|||||||||10
1733991110000|2024-12-12 08:11:50|||||||||20
1733991120000|2024-12-12 08:12:00|6076.53|6075.83|6076.78|6076.08|6076.78|6076.08|6076.53|6075.83|44
1733991140000|2024-12-12 08:12:20|6076.65|6075.95|6076.78|6076.08|6076.78|6076.08|6076.53|6075.83|63
1733991150000|2024-12-12 08:12:30|||||||||4
1733991160000|2024-12-12 08:12:40|6077.03|6076.33|6076.78|6076.08|6077.03|6076.33|6076.78|6076.08|48
1733991170000|2024-12-12 08:12:50|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|6076.78|6076.08|31
1733991180000|2024-12-12 08:13:00|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.78|6076.08|57
1733991190000|2024-12-12 08:13:10|6076.9|6076.2|6076.78|6076.08|6076.9|6076.2|6076.78|6076.08|20
1733991200000|2024-12-12 08:13:20|||||||||6
1733991210000|2024-12-12 08:13:30|6076.9|6076.2|6076.78|6076.08|6077.03|6076.33|6076.78|6076.08|31
1733991220000|2024-12-12 08:13:40|||||||||25
1733991230000|2024-12-12 08:13:50|6076.9|6076.2|6076.78|6076.08|6076.9|6076.2|6076.78|6076.08|37
1733991240000|2024-12-12 08:14:00|6077.03|6076.33|6076.78|6076.08|6077.03|6076.33|6076.78|6076.08|16
1733991250000|2024-12-12 08:14:10|6076.9|6076.2|6076.78|6076.08|6077.03|6076.33|6076.78|6076.08|29
1733991270000|2024-12-12 08:14:30|||||||||3
1733991290000|2024-12-12 08:14:50|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|96
1733991300000|2024-12-12 08:15:00|6076.78|6076.08|6076.53|6075.83|6076.78|6076.08|6076.28|6075.58|59
1733991310000|2024-12-12 08:15:10|6076.4|6075.7|6076.53|6075.83|6076.53|6075.83|6076.28|6075.58|39
1733991320000|2024-12-12 08:15:20|||||||||3
1733991330000|2024-12-12 08:15:30|6076.28|6075.58|6076.53|6075.83|6076.53|6075.83|6076.28|6075.58|64
1733991360000|2024-12-12 08:16:00|||||||||41
1733991370000|2024-12-12 08:16:10|6076.65|6075.95|6077.03|6076.33|6077.03|6076.33|6076.65|6075.95|58
1733991380000|2024-12-12 08:16:20|6076.9|6076.2|6076.78|6076.08|6076.9|6076.2|6076.78|6076.08|12
1733991390000|2024-12-12 08:16:30|6076.65|6075.95|6076.78|6076.08|6076.78|6076.08|6076.65|6075.95|12
1733991400000|2024-12-12 08:16:40|6076.53|6075.83|6076.78|6076.08|6076.78|6076.08|6076.53|6075.83|87
1733991410000|2024-12-12 08:16:50|||||||||1
1733991420000|2024-12-12 08:17:00|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|11
1733991430000|2024-12-12 08:17:10|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|63
1733991440000|2024-12-12 08:17:20|6077.03|6076.33|6076.78|6076.08|6077.03|6076.33|6076.78|6076.08|37
1733991450000|2024-12-12 08:17:30|||||||||5
1733991460000|2024-12-12 08:17:40|||||||||1
1733991470000|2024-12-12 08:17:50|6076.53|6075.83|6076.78|6076.08|6076.78|6076.08|6076.53|6075.83|22
1733991480000|2024-12-12 08:18:00|6076.65|6075.95|6076.53|6075.83|6076.65|6075.95|6076.53|6075.83|25
1733991490000|2024-12-12 08:18:10|6076.65|6075.95|6076.78|6076.08|6076.78|6076.08|6076.65|6075.95|18
1733991500000|2024-12-12 08:18:20|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|25
1733991520000|2024-12-12 08:18:40|||||||||7
1733991540000|2024-12-12 08:19:00|6077.15|6076.45|6077.03|6076.33|6077.28|6076.58|6077.03|6076.33|43
1733991550000|2024-12-12 08:19:10|||||||||4
1733991570000|2024-12-12 08:19:30|6076.9|6076.2|6076.78|6076.08|6076.9|6076.2|6076.78|6076.08|67
1733991580000|2024-12-12 08:19:40|||||||||8
1733991590000|2024-12-12 08:19:50|6076.9|6076.2|6076.78|6076.08|6077.03|6076.33|6076.78|6076.08|49
1733991610000|2024-12-12 08:20:10|6076.53|6075.83|6076.78|6076.08|6076.78|6076.08|6076.53|6075.83|82
1733991620000|2024-12-12 08:20:20|6076.65|6075.95|6076.53|6075.83|6076.65|6075.95|6076.53|6075.83|10
1733991630000|2024-12-12 08:20:30|||||||||1
1733991640000|2024-12-12 08:20:40|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|16
1733991650000|2024-12-12 08:20:50|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|6076.78|6076.08|46
1733991660000|2024-12-12 08:21:00|6076.78|6076.08|6077.03|6076.33|6077.03|6076.33|6076.78|6076.08|31
1733991670000|2024-12-12 08:21:10|6076.78|6076.08|6077.03|6076.33|6077.03|6076.33|6076.78|6076.08|50
1733991680000|2024-12-12 08:21:20|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|15
1733991690000|2024-12-12 08:21:30|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|27
1733991700000|2024-12-12 08:21:40|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|27
1733991710000|2024-12-12 08:21:50|6076.65|6075.95|6076.78|6076.08|6076.78|6076.08|6076.53|6075.83|35
1733991720000|2024-12-12 08:22:00|6076.65|6075.95|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|28
1733991730000|2024-12-12 08:22:10|6076.78|6076.08|6076.65|6075.95|6076.78|6076.08|6076.53|6075.83|34
1733991740000|2024-12-12 08:22:20|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|5
1733991750000|2024-12-12 08:22:30|||||||||2
1733991760000|2024-12-12 08:22:40|||||||||1
1733991790000|2024-12-12 08:23:10|||||||||6
1733991800000|2024-12-12 08:23:20|||||||||8
1733991810000|2024-12-12 08:23:30|6076.78|6076.08|6077.03|6076.33|6077.03|6076.33|6076.78|6076.08|81
1733991820000|2024-12-12 08:23:40|6076.9|6076.2|6076.78|6076.08|6076.9|6076.2|6076.78|6076.08|22
1733991840000|2024-12-12 08:24:00|||||||||1
1733991870000|2024-12-12 08:24:30|||||||||4
1733991890000|2024-12-12 08:24:50|||||||||1
1733991900000|2024-12-12 08:25:00|6076.53|6075.83|6076.28|6075.58|6076.53|6075.83|6076.28|6075.58|26
1733991930000|2024-12-12 08:25:30|||||||||22
1733991940000|2024-12-12 08:25:40|6076.15|6075.45|6076.03|6075.33|6076.15|6075.45|6076.03|6075.33|128
1733991950000|2024-12-12 08:25:50|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|10
1733991960000|2024-12-12 08:26:00|||||||||24
1733991970000|2024-12-12 08:26:10|||||||||1
1733991980000|2024-12-12 08:26:20|||||||||3
1733992010000|2024-12-12 08:26:50|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|47
1733992030000|2024-12-12 08:27:10|||||||||29
1733992050000|2024-12-12 08:27:30|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.9|6075.2|11
1733992070000|2024-12-12 08:27:50|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|92
1733992080000|2024-12-12 08:28:00|||||||||20
1733992110000|2024-12-12 08:28:30|||||||||40
1733992120000|2024-12-12 08:28:40|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.9|6075.2|65
1733992130000|2024-12-12 08:28:50|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.9|6075.2|14
1733992140000|2024-12-12 08:29:00|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.15|6075.45|52
1733992150000|2024-12-12 08:29:10|||||||||5
1733992160000|2024-12-12 08:29:20|6076.15|6075.45|6076.28|6075.58|6076.28|6075.58|6076.15|6075.45|28
1733992170000|2024-12-12 08:29:30|6076.15|6075.45|6076.03|6075.33|6076.28|6075.58|6076.03|6075.33|44
1733992190000|2024-12-12 08:29:50|6076.53|6075.83|6078.03|6077.33|6078.03|6077.33|6076.53|6075.83|466
1733992200000|2024-12-12 08:30:00|6078.28|6077.58|6078.03|6077.33|6078.28|6077.58|6078.03|6077.33|149
1733992210000|2024-12-12 08:30:10|6077.78|6077.08|6077.78|6077.08|6078.03|6077.33|6077.78|6077.08|110
1733992220000|2024-12-12 08:30:20|6077.53|6076.83|6077.03|6076.33|6077.53|6076.83|6077.03|6076.33|90
1733992230000|2024-12-12 08:30:30|6076.9|6076.2|6076.53|6075.83|6077.03|6076.33|6076.4|6075.7|142
1733992240000|2024-12-12 08:30:40|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.03|6075.33|56
1733992250000|2024-12-12 08:30:50|6076.78|6076.08|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|125
1733992260000|2024-12-12 08:31:00|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6075.78|6075.08|112
1733992270000|2024-12-12 08:31:10|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|38
1733992280000|2024-12-12 08:31:20|6075.9|6075.2|6075.78|6075.08|6075.9|6075.2|6075.78|6075.08|68
1733992290000|2024-12-12 08:31:30|6075.9|6075.2|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|53
1733992300000|2024-12-12 08:31:40|6075.9|6075.2|6075.78|6075.08|6075.9|6075.2|6075.78|6075.08|22
1733992310000|2024-12-12 08:31:50|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|10
1733992320000|2024-12-12 08:32:00|6075.53|6074.83|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|39
1733992330000|2024-12-12 08:32:10|6075.53|6074.83|6076.03|6075.33|6076.03|6075.33|6075.53|6074.83|34
1733992340000|2024-12-12 08:32:20|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.9|6075.2|25
1733992350000|2024-12-12 08:32:30|6076.28|6075.58|6076.03|6075.33|6076.28|6075.58|6076.03|6075.33|21
1733992360000|2024-12-12 08:32:40|||||||||1
1733992370000|2024-12-12 08:32:50|6075.78|6075.08|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|14
1733992380000|2024-12-12 08:33:00|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|2
1733992390000|2024-12-12 08:33:10|6075.9|6075.2|6075.78|6075.08|6076.03|6075.33|6075.65|6074.95|38
1733992400000|2024-12-12 08:33:20|6075.65|6074.95|6076.03|6075.33|6076.03|6075.33|6075.53|6074.83|32
1733992410000|2024-12-12 08:33:30|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.9|6075.2|16
1733992420000|2024-12-12 08:33:40|||||||||1
1733992430000|2024-12-12 08:33:50|6075.9|6075.2|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|25
1733992440000|2024-12-12 08:34:00|6075.9|6075.2|6075.9|6075.2|6076.03|6075.33|6075.9|6075.2|30
1733992450000|2024-12-12 08:34:10|6075.78|6075.08|6075.78|6075.08|6075.9|6075.2|6075.78|6075.08|14
1733992460000|2024-12-12 08:34:20|6076.03|6075.33|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|11
1733992470000|2024-12-12 08:34:30|6075.9|6075.2|6076.03|6075.33|6076.28|6075.58|6075.9|6075.2|28
1733992480000|2024-12-12 08:34:40|6075.9|6075.2|6075.9|6075.2|6075.9|6075.2|6075.9|6075.2|16
1733992490000|2024-12-12 08:34:50|6076.03|6075.33|6075.65|6074.95|6076.03|6075.33|6075.53|6074.83|18
1733992500000|2024-12-12 08:35:00|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|4
1733992510000|2024-12-12 08:35:10|||||||||1
1733992520000|2024-12-12 08:35:20|6076.03|6075.33|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|27
1733992530000|2024-12-12 08:35:30|6075.65|6074.95|6075.53|6074.83|6075.65|6074.95|6075.53|6074.83|16
1733992560000|2024-12-12 08:36:00|6075.65|6074.95|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|41
1733992580000|2024-12-12 08:36:20|6075.4|6074.7|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|47
1733992590000|2024-12-12 08:36:30|6075.53|6074.83|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|22
1733992600000|2024-12-12 08:36:40|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|37
1733992610000|2024-12-12 08:36:50|6075.4|6074.7|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|46
1733992620000|2024-12-12 08:37:00|||||||||2
1733992630000|2024-12-12 08:37:10|||||||||43
1733992640000|2024-12-12 08:37:20|||||||||3
1733992650000|2024-12-12 08:37:30|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|38
1733992660000|2024-12-12 08:37:40|||||||||2
1733992680000|2024-12-12 08:38:00|6075.28|6074.58|6075.4|6074.7|6075.53|6074.83|6075.28|6074.58|32
1733992690000|2024-12-12 08:38:10|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|11
1733992700000|2024-12-12 08:38:20|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|31
1733992710000|2024-12-12 08:38:30|6075.4|6074.7|6075.4|6074.7|6075.53|6074.83|6075.28|6074.58|59
1733992720000|2024-12-12 08:38:40|6075.28|6074.58|6075.28|6074.58|6075.4|6074.7|6075.28|6074.58|2
1733992730000|2024-12-12 08:38:50|6075.4|6074.7|6075.28|6074.58|6075.4|6074.7|6075.28|6074.58|10
1733992740000|2024-12-12 08:39:00|||||||||7
1733992750000|2024-12-12 08:39:10|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|22
1733992760000|2024-12-12 08:39:20|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.9|6074.2|61
1733992780000|2024-12-12 08:39:40|||||||||7
1733992790000|2024-12-12 08:39:50|||||||||9
1733992800000|2024-12-12 08:40:00|||||||||36
1733992820000|2024-12-12 08:40:20|6074.9|6074.2|6074.78|6074.08|6074.9|6074.2|6074.78|6074.08|13
1733992830000|2024-12-12 08:40:30|6074.53|6073.83|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|145
1733992840000|2024-12-12 08:40:40|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.9|6074.2|21
1733992850000|2024-12-12 08:40:50|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|54
1733992860000|2024-12-12 08:41:00|6074.65|6073.95|6074.53|6073.83|6074.65|6073.95|6074.53|6073.83|10
1733992870000|2024-12-12 08:41:10|6074.65|6073.95|6074.53|6073.83|6074.65|6073.95|6074.53|6073.83|33
1733992880000|2024-12-12 08:41:20|6074.65|6073.95|6074.28|6073.58|6074.65|6073.95|6074.28|6073.58|86
1733992890000|2024-12-12 08:41:30|||||||||1
1733992900000|2024-12-12 08:41:40|6074.53|6073.83|6074.53|6073.83|6074.65|6073.95|6074.53|6073.83|55
1733992910000|2024-12-12 08:41:50|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.4|6073.7|24
1733992920000|2024-12-12 08:42:00|6074.65|6073.95|6074.53|6073.83|6074.65|6073.95|6074.53|6073.83|21
1733992930000|2024-12-12 08:42:10|6074.28|6073.58|6074.65|6073.95|6074.65|6073.95|6074.28|6073.58|57
1733992940000|2024-12-12 08:42:20|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|7
1733992950000|2024-12-12 08:42:30|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|35
1733992960000|2024-12-12 08:42:40|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|42
1733992970000|2024-12-12 08:42:50|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|16
1733992980000|2024-12-12 08:43:00|6075.15|6074.45|6075.03|6074.33|6075.15|6074.45|6075.03|6074.33|8
1733992990000|2024-12-12 08:43:10|||||||||3
1733993000000|2024-12-12 08:43:20|||||||||14
1733993010000|2024-12-12 08:43:30|6075.28|6074.58|6075.15|6074.45|6075.28|6074.58|6075.03|6074.33|28
1733993020000|2024-12-12 08:43:40|6075.28|6074.58|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|30
1733993040000|2024-12-12 08:44:00|||||||||18
1733993050000|2024-12-12 08:44:10|6074.9|6074.2|6074.78|6074.08|6074.9|6074.2|6074.78|6074.08|9
1733993070000|2024-12-12 08:44:30|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6
1733993080000|2024-12-12 08:44:40|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|7
1733993100000|2024-12-12 08:45:00|||||||||4
1733993110000|2024-12-12 08:45:10|||||||||15
1733993120000|2024-12-12 08:45:20|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|45
1733993130000|2024-12-12 08:45:30|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.15|6074.45|8
1733993140000|2024-12-12 08:45:40|||||||||2
1733993160000|2024-12-12 08:46:00|6075.15|6074.45|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|89
1733993170000|2024-12-12 08:46:10|6074.78|6074.08|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|51
1733993190000|2024-12-12 08:46:30|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.15|6074.45|22
1733993200000|2024-12-12 08:46:40|||||||||4
1733993210000|2024-12-12 08:46:50|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|23
1733993220000|2024-12-12 08:47:00|6075.28|6074.58|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|31
1733993230000|2024-12-12 08:47:10|6075.65|6074.95|6075.53|6074.83|6075.65|6074.95|6075.53|6074.83|38
1733993240000|2024-12-12 08:47:20|||||||||6
1733993250000|2024-12-12 08:47:30|||||||||14
1733993260000|2024-12-12 08:47:40|||||||||2
1733993270000|2024-12-12 08:47:50|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.65|6074.95|16
1733993280000|2024-12-12 08:48:00|6075.65|6074.95|6075.28|6074.58|6075.65|6074.95|6075.28|6074.58|38
1733993290000|2024-12-12 08:48:10|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|16
1733993300000|2024-12-12 08:48:20|6075.65|6074.95|6075.53|6074.83|6075.65|6074.95|6075.53|6074.83|34
1733993310000|2024-12-12 08:48:30|||||||||6
1733993320000|2024-12-12 08:48:40|6075.65|6074.95|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|27
1733993330000|2024-12-12 08:48:50|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|27
1733993340000|2024-12-12 08:49:00|6075.15|6074.45|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|24
1733993350000|2024-12-12 08:49:10|6075.15|6074.45|6075.53|6074.83|6075.53|6074.83|6075.15|6074.45|31
1733993360000|2024-12-12 08:49:20|6075.78|6075.08|6075.65|6074.95|6075.78|6075.08|6075.53|6074.83|16
1733993370000|2024-12-12 08:49:30|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|0
1733993380000|2024-12-12 08:49:40|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|15
1733993400000|2024-12-12 08:50:00|||||||||2
1733993410000|2024-12-12 08:50:10|||||||||8
1733993420000|2024-12-12 08:50:20|||||||||4
1733993430000|2024-12-12 08:50:30|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|6
1733993440000|2024-12-12 08:50:40|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|1
1733993450000|2024-12-12 08:50:50|6075.4|6074.7|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|54
1733993460000|2024-12-12 08:51:00|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|11
1733993480000|2024-12-12 08:51:20|||||||||3
1733993490000|2024-12-12 08:51:30|||||||||6
1733993500000|2024-12-12 08:51:40|||||||||3
1733993520000|2024-12-12 08:52:00|||||||||9
1733993530000|2024-12-12 08:52:10|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|51
1733993540000|2024-12-12 08:52:20|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|11
1733993550000|2024-12-12 08:52:30|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|13
1733993560000|2024-12-12 08:52:40|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6
1733993570000|2024-12-12 08:52:50|6075.65|6074.95|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|15
1733993580000|2024-12-12 08:53:00|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.15|6074.45|35
1733993590000|2024-12-12 08:53:10|6075.03|6074.33|6075.15|6074.45|6075.28|6074.58|6075.03|6074.33|24
1733993600000|2024-12-12 08:53:20|6075.28|6074.58|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|16
1733993610000|2024-12-12 08:53:30|||||||||7
1733993640000|2024-12-12 08:54:00|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|14
1733993650000|2024-12-12 08:54:10|||||||||1
1733993660000|2024-12-12 08:54:20|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.65|6074.95|10
1733993670000|2024-12-12 08:54:30|||||||||2
1733993680000|2024-12-12 08:54:40|||||||||16
1733993690000|2024-12-12 08:54:50|6075.65|6074.95|6075.53|6074.83|6075.65|6074.95|6075.53|6074.83|24
1733993700000|2024-12-12 08:55:00|6075.65|6074.95|6075.53|6074.83|6075.65|6074.95|6075.53|6074.83|30
1733993710000|2024-12-12 08:55:10|6075.4|6074.7|6075.4|6074.7|6075.4|6074.7|6075.4|6074.7|16
1733993720000|2024-12-12 08:55:20|6075.53|6074.83|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|23
1733993730000|2024-12-12 08:55:30|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|16
1733993740000|2024-12-12 08:55:40|||||||||2
1733993760000|2024-12-12 08:56:00|6075.28|6074.58|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|25
1733993770000|2024-12-12 08:56:10|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.9|6074.2|17
1733993780000|2024-12-12 08:56:20|||||||||3
1733993800000|2024-12-12 08:56:40|6075.15|6074.45|6075.15|6074.45|6075.15|6074.45|6075.15|6074.45|5
1733993810000|2024-12-12 08:56:50|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|43
1733993830000|2024-12-12 08:57:10|6075.53|6074.83|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|27
1733993840000|2024-12-12 08:57:20|6075.53|6074.83|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|23
1733993850000|2024-12-12 08:57:30|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|14
1733993870000|2024-12-12 08:57:50|||||||||1
1733993880000|2024-12-12 08:58:00|6075.78|6075.08|6075.65|6074.95|6075.78|6075.08|6075.53|6074.83|34
1733993890000|2024-12-12 08:58:10|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|9
1733993900000|2024-12-12 08:58:20|||||||||3
1733993920000|2024-12-12 08:58:40|6075.65|6074.95|6075.53|6074.83|6075.65|6074.95|6075.53|6074.83|31
1733993930000|2024-12-12 08:58:50|||||||||1
1733993970000|2024-12-12 08:59:30|6075.4|6074.7|6075.28|6074.58|6075.4|6074.7|6075.28|6074.58|22
1733993980000|2024-12-12 08:59:40|||||||||7
1733993990000|2024-12-12 08:59:50|||||||||2
1733994000000|2024-12-12 09:00:00|6075.53|6074.83|6075.53|6074.83|6075.78|6075.08|6075.4|6074.7|74
1733994010000|2024-12-12 09:00:10|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.65|6074.95|25
1733994020000|2024-12-12 09:00:20|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.65|6074.95|49
1733994030000|2024-12-12 09:00:30|6075.9|6075.2|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|57
1733994040000|2024-12-12 09:00:40|6075.9|6075.2|6075.9|6075.2|6075.9|6075.2|6075.78|6075.08|7
1733994050000|2024-12-12 09:00:50|6075.78|6075.08|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|30
1733994060000|2024-12-12 09:01:00|6076.15|6075.45|6076.53|6075.83|6076.53|6075.83|6076.15|6075.45|74
1733994070000|2024-12-12 09:01:10|6076.4|6075.7|6076.53|6075.83|6076.53|6075.83|6076.28|6075.58|23
1733994080000|2024-12-12 09:01:20|6076.65|6075.95|6076.53|6075.83|6076.65|6075.95|6076.53|6075.83|36
1733994090000|2024-12-12 09:01:30|6076.4|6075.7|6076.53|6075.83|6076.53|6075.83|6076.4|6075.7|19
1733994100000|2024-12-12 09:01:40|6076.65|6075.95|6076.53|6075.83|6076.65|6075.95|6076.53|6075.83|21
1733994110000|2024-12-12 09:01:50|6076.65|6075.95|6076.78|6076.08|6076.78|6076.08|6076.65|6075.95|10
1733994120000|2024-12-12 09:02:00|||||||||7
1733994130000|2024-12-12 09:02:10|6076.53|6075.83|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|55
1733994140000|2024-12-12 09:02:20|6076.65|6075.95|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|36
1733994150000|2024-12-12 09:02:30|6076.65|6075.95|6076.53|6075.83|6076.65|6075.95|6076.53|6075.83|39
1733994170000|2024-12-12 09:02:50|6076.28|6075.58|6076.53|6075.83|6076.53|6075.83|6076.28|6075.58|97
1733994180000|2024-12-12 09:03:00|6076.65|6075.95|6076.78|6076.08|6076.78|6076.08|6076.65|6075.95|33
1733994190000|2024-12-12 09:03:10|6076.65|6075.95|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|51
1733994200000|2024-12-12 09:03:20|6076.65|6075.95|6076.65|6075.95|6076.65|6075.95|6076.65|6075.95|31
1733994210000|2024-12-12 09:03:30|6076.53|6075.83|6076.28|6075.58|6076.53|6075.83|6076.15|6075.45|159
1733994220000|2024-12-12 09:03:40|||||||||16
1733994230000|2024-12-12 09:03:50|6076.4|6075.7|6075.78|6075.08|6076.4|6075.7|6075.78|6075.08|60
1733994240000|2024-12-12 09:04:00|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|31
1733994250000|2024-12-12 09:04:10|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.9|6075.2|9
1733994260000|2024-12-12 09:04:20|||||||||5
1733994270000|2024-12-12 09:04:30|6076.15|6075.45|6076.28|6075.58|6076.28|6075.58|6076.03|6075.33|33
1733994290000|2024-12-12 09:04:50|||||||||8
1733994300000|2024-12-12 09:05:00|||||||||19
1733994310000|2024-12-12 09:05:10|6076.15|6075.45|6076.03|6075.33|6076.15|6075.45|6075.9|6075.2|43
1733994320000|2024-12-12 09:05:20|6075.9|6075.2|6075.78|6075.08|6075.9|6075.2|6075.78|6075.08|20
1733994330000|2024-12-12 09:05:30|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.9|6075.2|11
1733994340000|2024-12-12 09:05:40|6075.9|6075.2|6076.28|6075.58|6076.28|6075.58|6075.9|6075.2|58
1733994350000|2024-12-12 09:05:50|6076.53|6075.83|6076.28|6075.58|6076.53|6075.83|6076.28|6075.58|25
1733994370000|2024-12-12 09:06:10|6076.4|6075.7|6076.28|6075.58|6076.53|6075.83|6076.28|6075.58|37
1733994390000|2024-12-12 09:06:30|||||||||2
1733994400000|2024-12-12 09:06:40|||||||||1
1733994410000|2024-12-12 09:06:50|6076.53|6075.83|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|67
1733994420000|2024-12-12 09:07:00|6076.28|6075.58|6076.28|6075.58|6076.53|6075.83|6076.28|6075.58|71
1733994430000|2024-12-12 09:07:10|||||||||36
1733994440000|2024-12-12 09:07:20|||||||||2
1733994450000|2024-12-12 09:07:30|||||||||2
1733994460000|2024-12-12 09:07:40|6076.03|6075.33|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|92
1733994470000|2024-12-12 09:07:50|||||||||2
1733994480000|2024-12-12 09:08:00|6075.9|6075.2|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|77
1733994490000|2024-12-12 09:08:10|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|17
1733994500000|2024-12-12 09:08:20|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|32
1733994510000|2024-12-12 09:08:30|6075.9|6075.2|6075.78|6075.08|6075.9|6075.2|6075.78|6075.08|13
1733994520000|2024-12-12 09:08:40|6075.65|6074.95|6075.53|6074.83|6075.65|6074.95|6075.53|6074.83|7
1733994530000|2024-12-12 09:08:50|6075.78|6075.08|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|52
1733994550000|2024-12-12 09:09:10|||||||||4
1733994570000|2024-12-12 09:09:30|6075.65|6074.95|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|41
1733994580000|2024-12-12 09:09:40|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.65|6074.95|5
1733994590000|2024-12-12 09:09:50|6075.65|6074.95|6075.53|6074.83|6075.65|6074.95|6075.53|6074.83|33
1733994600000|2024-12-12 09:10:00|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|60
1733994610000|2024-12-12 09:10:10|6075.65|6074.95|6075.28|6074.58|6075.78|6075.08|6075.28|6074.58|50
1733994620000|2024-12-12 09:10:20|6075.15|6074.45|6075.15|6074.45|6075.15|6074.45|6075.03|6074.33|64
1733994630000|2024-12-12 09:10:30|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|28
1733994650000|2024-12-12 09:10:50|6075.15|6074.45|6075.03|6074.33|6075.15|6074.45|6075.03|6074.33|20
1733994660000|2024-12-12 09:11:00|6074.78|6074.08|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|43
1733994670000|2024-12-12 09:11:10|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.15|6074.45|28
1733994690000|2024-12-12 09:11:30|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|27
1733994700000|2024-12-12 09:11:40|||||||||4
1733994710000|2024-12-12 09:11:50|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|53
1733994740000|2024-12-12 09:12:20|6075.53|6074.83|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|88
1733994750000|2024-12-12 09:12:30|||||||||6
1733994760000|2024-12-12 09:12:40|||||||||7
1733994770000|2024-12-12 09:12:50|6076.03|6075.33|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|95
1733994790000|2024-12-12 09:13:10|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|46
1733994800000|2024-12-12 09:13:20|||||||||3
1733994810000|2024-12-12 09:13:30|6075.78|6075.08|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|47
1733994820000|2024-12-12 09:13:40|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|50
1733994830000|2024-12-12 09:13:50|6075.9|6075.2|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|33
1733994850000|2024-12-12 09:14:10|6075.9|6075.2|6075.78|6075.08|6075.9|6075.2|6075.78|6075.08|17
1733994870000|2024-12-12 09:14:30|||||||||5
1733994890000|2024-12-12 09:14:50|||||||||13
1733994900000|2024-12-12 09:15:00|6075.9|6075.2|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|29
1733994910000|2024-12-12 09:15:10|6075.65|6074.95|6075.53|6074.83|6075.65|6074.95|6075.53|6074.83|20
1733994920000|2024-12-12 09:15:20|6075.28|6074.58|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|42
1733994930000|2024-12-12 09:15:30|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|16
1733994940000|2024-12-12 09:15:40|6075.4|6074.7|6075.28|6074.58|6075.4|6074.7|6075.28|6074.58|9
1733994950000|2024-12-12 09:15:50|||||||||21
1733994960000|2024-12-12 09:16:00|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|24
1733994970000|2024-12-12 09:16:10|||||||||24
1733994980000|2024-12-12 09:16:20|||||||||2
1733994990000|2024-12-12 09:16:30|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|9
1733995000000|2024-12-12 09:16:40|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|7
1733995010000|2024-12-12 09:16:50|6075.15|6074.45|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|30
1733995020000|2024-12-12 09:17:00|||||||||1
1733995030000|2024-12-12 09:17:10|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|25
1733995040000|2024-12-12 09:17:20|||||||||1
1733995050000|2024-12-12 09:17:30|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|20
1733995070000|2024-12-12 09:17:50|||||||||1
1733995080000|2024-12-12 09:18:00|6075.78|6075.08|6075.78|6075.08|6075.9|6075.2|6075.78|6075.08|53
1733995090000|2024-12-12 09:18:10|||||||||27
1733995100000|2024-12-12 09:18:20|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6075.9|6075.2|52
1733995110000|2024-12-12 09:18:30|6075.9|6075.2|6075.9|6075.2|6076.03|6075.33|6075.9|6075.2|23
1733995120000|2024-12-12 09:18:40|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|4
1733995130000|2024-12-12 09:18:50|||||||||4
1733995140000|2024-12-12 09:19:00|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|36
1733995150000|2024-12-12 09:19:10|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.9|6075.2|25
1733995160000|2024-12-12 09:19:20|||||||||3
1733995170000|2024-12-12 09:19:30|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.9|6075.2|9
1733995180000|2024-12-12 09:19:40|||||||||8
1733995200000|2024-12-12 09:20:00|||||||||5
1733995210000|2024-12-12 09:20:10|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.15|6075.45|53
1733995220000|2024-12-12 09:20:20|6076.4|6075.7|6076.53|6075.83|6076.53|6075.83|6076.4|6075.7|14
1733995230000|2024-12-12 09:20:30|6076.4|6075.7|6076.28|6075.58|6076.4|6075.7|6076.28|6075.58|7
1733995240000|2024-12-12 09:20:40|6076.4|6075.7|6076.53|6075.83|6076.53|6075.83|6076.28|6075.58|14
1733995250000|2024-12-12 09:20:50|||||||||5
1733995260000|2024-12-12 09:21:00|||||||||1
1733995270000|2024-12-12 09:21:10|||||||||34
1733995280000|2024-12-12 09:21:20|6076.65|6075.95|6076.53|6075.83|6076.65|6075.95|6076.53|6075.83|19
1733995300000|2024-12-12 09:21:40|||||||||4
1733995320000|2024-12-12 09:22:00|6076.65|6075.95|6076.78|6076.08|6076.78|6076.08|6076.65|6075.95|24
1733995350000|2024-12-12 09:22:30|||||||||21
1733995370000|2024-12-12 09:22:50|6076.53|6075.83|6076.28|6075.58|6076.53|6075.83|6076.28|6075.58|57
1733995380000|2024-12-12 09:23:00|6076.4|6075.7|6076.53|6075.83|6076.53|6075.83|6076.4|6075.7|18
1733995390000|2024-12-12 09:23:10|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|79
1733995400000|2024-12-12 09:23:20|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.78|6076.08|52
1733995410000|2024-12-12 09:23:30|||||||||4
1733995420000|2024-12-12 09:23:40|||||||||5
1733995440000|2024-12-12 09:24:00|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.9|6076.2|104
1733995450000|2024-12-12 09:24:10|6076.78|6076.08|6076.78|6076.08|6077.03|6076.33|6076.78|6076.08|22
1733995460000|2024-12-12 09:24:20|6076.65|6075.95|6076.53|6075.83|6076.65|6075.95|6076.53|6075.83|31
1733995480000|2024-12-12 09:24:40|||||||||2
1733995490000|2024-12-12 09:24:50|||||||||1
1733995500000|2024-12-12 09:25:00|||||||||3
1733995510000|2024-12-12 09:25:10|||||||||3
1733995520000|2024-12-12 09:25:20|6076.4|6075.7|6076.28|6075.58|6076.4|6075.7|6076.03|6075.33|105
1733995530000|2024-12-12 09:25:30|||||||||13
1733995540000|2024-12-12 09:25:40|||||||||1
1733995550000|2024-12-12 09:25:50|6076.03|6075.33|6076.28|6075.58|6076.28|6075.58|6076.03|6075.33|98
1733995560000|2024-12-12 09:26:00|6076.03|6075.33|6076.28|6075.58|6076.28|6075.58|6076.03|6075.33|38
1733995570000|2024-12-12 09:26:10|6076.03|6075.33|6076.03|6075.33|6076.28|6075.58|6076.03|6075.33|75
1733995590000|2024-12-12 09:26:30|||||||||1
1733995600000|2024-12-12 09:26:40|6075.9|6075.2|6075.78|6075.08|6075.9|6075.2|6075.78|6075.08|49
1733995610000|2024-12-12 09:26:50|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|26
1733995620000|2024-12-12 09:27:00|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|22
1733995630000|2024-12-12 09:27:10|||||||||4
1733995640000|2024-12-12 09:27:20|6075.53|6074.83|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|63
1733995660000|2024-12-12 09:27:40|6075.65|6074.95|6075.53|6074.83|6075.65|6074.95|6075.53|6074.83|35
1733995680000|2024-12-12 09:28:00|6075.78|6075.08|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|15
1733995700000|2024-12-12 09:28:20|||||||||39
1733995710000|2024-12-12 09:28:30|||||||||181
1733995720000|2024-12-12 09:28:40|||||||||26
1733995730000|2024-12-12 09:28:50|||||||||25
1733995740000|2024-12-12 09:29:00|||||||||2
1733995760000|2024-12-12 09:29:20|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|33
1733995770000|2024-12-12 09:29:30|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|153
1733995780000|2024-12-12 09:29:40|||||||||3
1733995790000|2024-12-12 09:29:50|6075.4|6074.7|6075.28|6074.58|6075.4|6074.7|6075.28|6074.58|7
1733995800000|2024-12-12 09:30:00|||||||||18
1733995810000|2024-12-12 09:30:10|6075.03|6074.33|6075.03|6074.33|6075.15|6074.45|6075.03|6074.33|28
1733995820000|2024-12-12 09:30:20|||||||||58
1733995830000|2024-12-12 09:30:30|6074.9|6074.2|6074.78|6074.08|6074.9|6074.2|6074.53|6073.83|105
1733995840000|2024-12-12 09:30:40|6074.65|6073.95|6074.53|6073.83|6074.65|6073.95|6074.53|6073.83|42
1733995850000|2024-12-12 09:30:50|6074.65|6073.95|6074.53|6073.83|6074.65|6073.95|6074.53|6073.83|31
1733995860000|2024-12-12 09:31:00|||||||||1
1733995870000|2024-12-12 09:31:10|||||||||2
1733995880000|2024-12-12 09:31:20|||||||||28
1733995890000|2024-12-12 09:31:30|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|68
1733995900000|2024-12-12 09:31:40|||||||||16
1733995910000|2024-12-12 09:31:50|6074.65|6073.95|6074.53|6073.83|6074.78|6074.08|6074.4|6073.7|134
1733995920000|2024-12-12 09:32:00|6074.65|6073.95|6074.53|6073.83|6074.78|6074.08|6074.53|6073.83|161
1733995930000|2024-12-12 09:32:10|||||||||7
1733995940000|2024-12-12 09:32:20|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.4|6073.7|24
1733995950000|2024-12-12 09:32:30|6074.4|6073.7|6074.28|6073.58|6074.53|6073.83|6074.28|6073.58|32
1733995960000|2024-12-12 09:32:40|6074.4|6073.7|6074.28|6073.58|6074.53|6073.83|6074.28|6073.58|26
1733995970000|2024-12-12 09:32:50|6074.4|6073.7|6074.28|6073.58|6074.53|6073.83|6074.28|6073.58|21
1733995980000|2024-12-12 09:33:00|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|13
1733995990000|2024-12-12 09:33:10|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|21
1733996000000|2024-12-12 09:33:20|6074.53|6073.83|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|33
1733996010000|2024-12-12 09:33:30|||||||||10
1733996020000|2024-12-12 09:33:40|6074.53|6073.83|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|37
1733996030000|2024-12-12 09:33:50|||||||||7
1733996040000|2024-12-12 09:34:00|6074.9|6074.2|6074.9|6074.2|6074.9|6074.2|6074.9|6074.2|18
1733996050000|2024-12-12 09:34:10|6075.03|6074.33|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|27
1733996070000|2024-12-12 09:34:30|6074.9|6074.2|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|28
1733996080000|2024-12-12 09:34:40|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6074.9|6074.2|8
1733996090000|2024-12-12 09:34:50|6074.9|6074.2|6074.78|6074.08|6074.9|6074.2|6074.78|6074.08|14
1733996100000|2024-12-12 09:35:00|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.9|6074.2|14
1733996110000|2024-12-12 09:35:10|||||||||8
1733996120000|2024-12-12 09:35:20|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|8
1733996130000|2024-12-12 09:35:30|6075.15|6074.45|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|34
1733996140000|2024-12-12 09:35:40|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|35
1733996150000|2024-12-12 09:35:50|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|7
1733996160000|2024-12-12 09:36:00|6074.78|6074.08|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|93
1733996180000|2024-12-12 09:36:20|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|32
1733996190000|2024-12-12 09:36:30|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|29
1733996200000|2024-12-12 09:36:40|6074.53|6073.83|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|68
1733996210000|2024-12-12 09:36:50|||||||||1
1733996220000|2024-12-12 09:37:00|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|39
1733996240000|2024-12-12 09:37:20|||||||||4
1733996250000|2024-12-12 09:37:30|||||||||11
1733996270000|2024-12-12 09:37:50|||||||||3
1733996280000|2024-12-12 09:38:00|6075.03|6074.33|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|78
1733996300000|2024-12-12 09:38:20|||||||||34
1733996310000|2024-12-12 09:38:30|||||||||1
1733996330000|2024-12-12 09:38:50|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.65|6073.95|18
1733996350000|2024-12-12 09:39:10|6074.53|6073.83|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|38
1733996360000|2024-12-12 09:39:20|6074.65|6073.95|6074.65|6073.95|6074.78|6074.08|6074.53|6073.83|124
1733996370000|2024-12-12 09:39:30|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.65|6073.95|71
1733996390000|2024-12-12 09:39:50|||||||||17
1733996400000|2024-12-12 09:40:00|||||||||61
1733996410000|2024-12-12 09:40:10|||||||||5
1733996420000|2024-12-12 09:40:20|6074.9|6074.2|6074.9|6074.2|6074.9|6074.2|6074.9|6074.2|22
1733996430000|2024-12-12 09:40:30|6074.78|6074.08|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|89
1733996440000|2024-12-12 09:40:40|||||||||45
1733996460000|2024-12-12 09:41:00|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.9|6074.2|44
1733996470000|2024-12-12 09:41:10|||||||||20
1733996490000|2024-12-12 09:41:30|6074.9|6074.2|6074.78|6074.08|6074.9|6074.2|6074.78|6074.08|38
1733996510000|2024-12-12 09:41:50|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.65|6073.95|32
1733996530000|2024-12-12 09:42:10|||||||||6
1733996540000|2024-12-12 09:42:20|||||||||4
1733996550000|2024-12-12 09:42:30|||||||||1
1733996570000|2024-12-12 09:42:50|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|40
1733996580000|2024-12-12 09:43:00|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|45
1733996590000|2024-12-12 09:43:10|6074.65|6073.95|6074.53|6073.83|6074.65|6073.95|6074.53|6073.83|27
1733996600000|2024-12-12 09:43:20|6074.28|6073.58|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|81
1733996610000|2024-12-12 09:43:30|||||||||3
1733996620000|2024-12-12 09:43:40|||||||||1
1733996630000|2024-12-12 09:43:50|6074.4|6073.7|6074.28|6073.58|6074.53|6073.83|6074.28|6073.58|76
1733996640000|2024-12-12 09:44:00|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.4|6073.7|57
1733996650000|2024-12-12 09:44:10|6074.4|6073.7|6074.28|6073.58|6074.4|6073.7|6074.28|6073.58|19
1733996660000|2024-12-12 09:44:20|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|21
1733996670000|2024-12-12 09:44:30|6074.4|6073.7|6074.28|6073.58|6074.4|6073.7|6074.28|6073.58|11
1733996680000|2024-12-12 09:44:40|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|8
1733996690000|2024-12-12 09:44:50|||||||||4
1733996700000|2024-12-12 09:45:00|||||||||1
1733996710000|2024-12-12 09:45:10|||||||||2
1733996720000|2024-12-12 09:45:20|6074.65|6073.95|6074.53|6073.83|6074.78|6074.08|6074.53|6073.83|42
1733996730000|2024-12-12 09:45:30|||||||||4
1733996740000|2024-12-12 09:45:40|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.65|6073.95|9
1733996760000|2024-12-12 09:46:00|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|53
1733996770000|2024-12-12 09:46:10|6075.15|6074.45|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|56
1733996800000|2024-12-12 09:46:40|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|28
1733996830000|2024-12-12 09:47:10|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|99
1733996840000|2024-12-12 09:47:20|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|15
1733996850000|2024-12-12 09:47:30|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|97
1733996860000|2024-12-12 09:47:40|||||||||67
1733996880000|2024-12-12 09:48:00|||||||||71
1733996890000|2024-12-12 09:48:10|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.15|6074.45|21
1733996900000|2024-12-12 09:48:20|||||||||2
1733996910000|2024-12-12 09:48:30|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.15|6074.45|31
1733996920000|2024-12-12 09:48:40|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|46
1733996930000|2024-12-12 09:48:50|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|23
1733996940000|2024-12-12 09:49:00|6075.03|6074.33|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|20
1733996950000|2024-12-12 09:49:10|6075.15|6074.45|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|13
1733996960000|2024-12-12 09:49:20|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|31
1733996970000|2024-12-12 09:49:30|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|14
1733996980000|2024-12-12 09:49:40|6075.4|6074.7|6075.4|6074.7|6075.53|6074.83|6075.28|6074.58|43
1733996990000|2024-12-12 09:49:50|6075.53|6074.83|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|5
1733997000000|2024-12-12 09:50:00|6075.03|6074.33|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|27
1733997010000|2024-12-12 09:50:10|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|24
1733997020000|2024-12-12 09:50:20|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.15|6074.45|31
1733997030000|2024-12-12 09:50:30|||||||||2
1733997040000|2024-12-12 09:50:40|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.15|6074.45|9
1733997060000|2024-12-12 09:51:00|6075.15|6074.45|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|9
1733997080000|2024-12-12 09:51:20|6075.15|6074.45|6075.03|6074.33|6075.15|6074.45|6075.03|6074.33|25
1733997090000|2024-12-12 09:51:30|||||||||3
1733997100000|2024-12-12 09:51:40|6074.9|6074.2|6074.78|6074.08|6074.9|6074.2|6074.78|6074.08|9
1733997110000|2024-12-12 09:51:50|||||||||1
1733997120000|2024-12-12 09:52:00|6075.03|6074.33|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|26
1733997130000|2024-12-12 09:52:10|||||||||3
1733997150000|2024-12-12 09:52:30|6074.9|6074.2|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|22
1733997160000|2024-12-12 09:52:40|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.9|6074.2|4
1733997170000|2024-12-12 09:52:50|6074.78|6074.08|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|7
1733997180000|2024-12-12 09:53:00|||||||||3
1733997190000|2024-12-12 09:53:10|6074.78|6074.08|6075.03|6074.33|6075.03|6074.33|6074.53|6073.83|58
1733997200000|2024-12-12 09:53:20|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.15|6074.45|14
1733997210000|2024-12-12 09:53:30|||||||||5
1733997220000|2024-12-12 09:53:40|||||||||1
1733997230000|2024-12-12 09:53:50|6075.53|6074.83|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|38
1733997240000|2024-12-12 09:54:00|6075.15|6074.45|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|31
1733997250000|2024-12-12 09:54:10|||||||||1
1733997260000|2024-12-12 09:54:20|||||||||9
1733997270000|2024-12-12 09:54:30|||||||||1
1733997280000|2024-12-12 09:54:40|||||||||23
1733997290000|2024-12-12 09:54:50|||||||||2
1733997310000|2024-12-12 09:55:10|6075.15|6074.45|6075.03|6074.33|6075.15|6074.45|6075.03|6074.33|9
1733997330000|2024-12-12 09:55:30|||||||||16
1733997350000|2024-12-12 09:55:50|6074.9|6074.2|6074.9|6074.2|6074.9|6074.2|6074.9|6074.2|21
1733997360000|2024-12-12 09:56:00|6074.78|6074.08|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|1
1733997370000|2024-12-12 09:56:10|6074.9|6074.2|6074.78|6074.08|6074.9|6074.2|6074.78|6074.08|200
1733997390000|2024-12-12 09:56:30|||||||||301
1733997400000|2024-12-12 09:56:40|6074.65|6073.95|6074.03|6073.33|6074.65|6073.95|6074.03|6073.33|99
1733997410000|2024-12-12 09:56:50|||||||||1
1733997420000|2024-12-12 09:57:00|6073.9|6073.2|6074.03|6073.33|6074.03|6073.33|6073.9|6073.2|39
1733997430000|2024-12-12 09:57:10|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.03|6073.33|78
1733997440000|2024-12-12 09:57:20|||||||||3
1733997450000|2024-12-12 09:57:30|6074.4|6073.7|6074.28|6073.58|6074.53|6073.83|6074.28|6073.58|25
1733997460000|2024-12-12 09:57:40|||||||||23
1733997470000|2024-12-12 09:57:50|6074.15|6073.45|6073.78|6073.08|6074.15|6073.45|6073.78|6073.08|102
1733997480000|2024-12-12 09:58:00|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|35
1733997490000|2024-12-12 09:58:10|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|28
1733997510000|2024-12-12 09:58:30|||||||||3
1733997530000|2024-12-12 09:58:50|||||||||3
1733997540000|2024-12-12 09:59:00|6074.15|6073.45|6074.15|6073.45|6074.28|6073.58|6074.03|6073.33|35
1733997550000|2024-12-12 09:59:10|6074.28|6073.58|6074.03|6073.33|6074.28|6073.58|6074.03|6073.33|13
1733997560000|2024-12-12 09:59:20|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|13
1733997580000|2024-12-12 09:59:40|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|17
1733997600000|2024-12-12 10:00:00|6074.28|6073.58|6074.15|6073.45|6074.28|6073.58|6074.15|6073.45|52
1733997610000|2024-12-12 10:00:10|6074.03|6073.33|6074.03|6073.33|6074.15|6073.45|6073.9|6073.2|91
1733997620000|2024-12-12 10:00:20|6074.15|6073.45|6074.28|6073.58|6074.28|6073.58|6074.03|6073.33|31
1733997630000|2024-12-12 10:00:30|6074.15|6073.45|6074.15|6073.45|6074.28|6073.58|6074.03|6073.33|46
1733997640000|2024-12-12 10:00:40|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|3
1733997650000|2024-12-12 10:00:50|||||||||3
1733997660000|2024-12-12 10:01:00|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|30
1733997670000|2024-12-12 10:01:10|6074.4|6073.7|6074.28|6073.58|6074.4|6073.7|6074.28|6073.58|41
1733997680000|2024-12-12 10:01:20|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.4|6073.7|11
1733997690000|2024-12-12 10:01:30|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|31
1733997700000|2024-12-12 10:01:40|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|4
1733997710000|2024-12-12 10:01:50|6074.28|6073.58|6074.28|6073.58|6074.4|6073.7|6074.28|6073.58|9
1733997720000|2024-12-12 10:02:00|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.4|6073.7|16
1733997730000|2024-12-12 10:02:10|||||||||10
1733997740000|2024-12-12 10:02:20|||||||||32
1733997750000|2024-12-12 10:02:30|6074.4|6073.7|6074.4|6073.7|6074.53|6073.83|6074.28|6073.58|40
1733997760000|2024-12-12 10:02:40|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|0
1733997770000|2024-12-12 10:02:50|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|26
1733997780000|2024-12-12 10:03:00|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|24
1733997790000|2024-12-12 10:03:10|6074.15|6073.45|6074.03|6073.33|6074.28|6073.58|6074.03|6073.33|32
1733997800000|2024-12-12 10:03:20|6074.15|6073.45|6074.03|6073.33|6074.28|6073.58|6074.03|6073.33|23
1733997810000|2024-12-12 10:03:30|6074.15|6073.45|6074.03|6073.33|6074.28|6073.58|6074.03|6073.33|73
1733997820000|2024-12-12 10:03:40|6074.15|6073.45|6074.28|6073.58|6074.28|6073.58|6074.15|6073.45|13
1733997830000|2024-12-12 10:03:50|||||||||1
1733997840000|2024-12-12 10:04:00|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|14
1733997850000|2024-12-12 10:04:10|6074.4|6073.7|6074.4|6073.7|6074.53|6073.83|6074.4|6073.7|13
1733997860000|2024-12-12 10:04:20|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|10
1733997870000|2024-12-12 10:04:30|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|30
1733997880000|2024-12-12 10:04:40|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|21
1733997890000|2024-12-12 10:04:50|||||||||1
1733997900000|2024-12-12 10:05:00|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.65|6073.95|31
1733997910000|2024-12-12 10:05:10|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|37
1733997920000|2024-12-12 10:05:20|||||||||1
1733997930000|2024-12-12 10:05:30|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.9|6074.2|29
1733997940000|2024-12-12 10:05:40|6074.78|6074.08|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|55
1733997950000|2024-12-12 10:05:50|6074.78|6074.08|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|35
1733997960000|2024-12-12 10:06:00|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|42
1733997970000|2024-12-12 10:06:10|6075.15|6074.45|6075.15|6074.45|6075.15|6074.45|6075.15|6074.45|12
1733997980000|2024-12-12 10:06:20|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|0
1733998000000|2024-12-12 10:06:40|||||||||8
1733998010000|2024-12-12 10:06:50|||||||||14
1733998020000|2024-12-12 10:07:00|||||||||6
1733998040000|2024-12-12 10:07:20|6074.9|6074.2|6074.78|6074.08|6074.9|6074.2|6074.78|6074.08|24
1733998050000|2024-12-12 10:07:30|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|39
1733998070000|2024-12-12 10:07:50|6074.78|6074.08|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|31
1733998080000|2024-12-12 10:08:00|6074.9|6074.2|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|19
1733998100000|2024-12-12 10:08:20|||||||||3
1733998110000|2024-12-12 10:08:30|||||||||6
1733998120000|2024-12-12 10:08:40|6074.65|6073.95|6074.53|6073.83|6074.78|6074.08|6074.53|6073.83|14
1733998130000|2024-12-12 10:08:50|||||||||1
1733998140000|2024-12-12 10:09:00|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|64
1733998150000|2024-12-12 10:09:10|6074.65|6073.95|6074.53|6073.83|6074.65|6073.95|6074.53|6073.83|17
1733998170000|2024-12-12 10:09:30|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6
1733998180000|2024-12-12 10:09:40|||||||||1
1733998190000|2024-12-12 10:09:50|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|36
1733998210000|2024-12-12 10:10:10|6074.78|6074.08|6074.65|6073.95|6074.78|6074.08|6074.65|6073.95|60
1733998220000|2024-12-12 10:10:20|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|3
1733998230000|2024-12-12 10:10:30|||||||||3
1733998240000|2024-12-12 10:10:40|||||||||1
1733998250000|2024-12-12 10:10:50|6074.4|6073.7|6074.28|6073.58|6074.4|6073.7|6074.28|6073.58|6
1733998260000|2024-12-12 10:11:00|6074.4|6073.7|6074.28|6073.58|6074.53|6073.83|6074.28|6073.58|16
1733998270000|2024-12-12 10:11:10|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|34
1733998280000|2024-12-12 10:11:20|||||||||2
1733998290000|2024-12-12 10:11:30|||||||||2
1733998300000|2024-12-12 10:11:40|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|13
1733998320000|2024-12-12 10:12:00|6074.4|6073.7|6074.28|6073.58|6074.4|6073.7|6074.28|6073.58|50
1733998330000|2024-12-12 10:12:10|||||||||6
1733998340000|2024-12-12 10:12:20|6074.15|6073.45|6074.03|6073.33|6074.15|6073.45|6074.03|6073.33|17
1733998350000|2024-12-12 10:12:30|6073.9|6073.2|6074.03|6073.33|6074.03|6073.33|6073.9|6073.2|41
1733998370000|2024-12-12 10:12:50|6074.15|6073.45|6074.28|6073.58|6074.28|6073.58|6074.03|6073.33|16
1733998380000|2024-12-12 10:13:00|6074.03|6073.33|6074.28|6073.58|6074.28|6073.58|6074.03|6073.33|23
1733998400000|2024-12-12 10:13:20|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|16
1733998420000|2024-12-12 10:13:40|||||||||4
1733998430000|2024-12-12 10:13:50|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|8
1733998440000|2024-12-12 10:14:00|6074.65|6073.95|6074.53|6073.83|6074.65|6073.95|6074.53|6073.83|9
1733998450000|2024-12-12 10:14:10|||||||||4
1733998470000|2024-12-12 10:14:30|||||||||9
1733998490000|2024-12-12 10:14:50|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.65|6073.95|25
1733998500000|2024-12-12 10:15:00|||||||||1
1733998510000|2024-12-12 10:15:10|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|46
1733998520000|2024-12-12 10:15:20|||||||||14
1733998530000|2024-12-12 10:15:30|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|45
1733998550000|2024-12-12 10:15:50|||||||||12
1733998560000|2024-12-12 10:16:00|||||||||3
1733998570000|2024-12-12 10:16:10|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|74
1733998580000|2024-12-12 10:16:20|6075.15|6074.45|6074.78|6074.08|6075.15|6074.45|6074.78|6074.08|58
1733998590000|2024-12-12 10:16:30|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.65|6073.95|31
1733998600000|2024-12-12 10:16:40|||||||||4
1733998610000|2024-12-12 10:16:50|||||||||2
1733998620000|2024-12-12 10:17:00|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|24
1733998630000|2024-12-12 10:17:10|6074.65|6073.95|6075.03|6074.33|6075.03|6074.33|6074.65|6073.95|9
1733998640000|2024-12-12 10:17:20|6074.9|6074.2|6074.78|6074.08|6074.9|6074.2|6074.78|6074.08|16
1733998650000|2024-12-12 10:17:30|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.9|6074.2|15
1733998660000|2024-12-12 10:17:40|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.9|6074.2|11
1733998670000|2024-12-12 10:17:50|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|9
1733998680000|2024-12-12 10:18:00|6074.9|6074.2|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|0
1733998690000|2024-12-12 10:18:10|||||||||12
1733998700000|2024-12-12 10:18:20|||||||||1
1733998720000|2024-12-12 10:18:40|||||||||17
1733998740000|2024-12-12 10:19:00|6074.65|6073.95|6074.53|6073.83|6074.78|6074.08|6074.53|6073.83|74
1733998760000|2024-12-12 10:19:20|||||||||22
1733998790000|2024-12-12 10:19:50|||||||||6
1733998800000|2024-12-12 10:20:00|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.4|6073.7|113
1733998810000|2024-12-12 10:20:10|||||||||3
1733998820000|2024-12-12 10:20:20|||||||||18
1733998860000|2024-12-12 10:21:00|||||||||2
1733998880000|2024-12-12 10:21:20|||||||||6
1733998890000|2024-12-12 10:21:30|||||||||7
1733998910000|2024-12-12 10:21:50|||||||||6
1733998920000|2024-12-12 10:22:00|||||||||1
1733998930000|2024-12-12 10:22:10|||||||||8
1733998940000|2024-12-12 10:22:20|||||||||1
1733998950000|2024-12-12 10:22:30|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|39
1733998960000|2024-12-12 10:22:40|||||||||5
1733998970000|2024-12-12 10:22:50|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|36
1733998980000|2024-12-12 10:23:00|||||||||19
1733998990000|2024-12-12 10:23:10|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.9|6074.2|10
1733999000000|2024-12-12 10:23:20|6075.28|6074.58|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|45
1733999010000|2024-12-12 10:23:30|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|22
1733999030000|2024-12-12 10:23:50|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|46
1733999040000|2024-12-12 10:24:00|||||||||21
1733999070000|2024-12-12 10:24:30|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|42
1733999090000|2024-12-12 10:24:50|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.65|6074.95|110
1733999100000|2024-12-12 10:25:00|||||||||7
1733999110000|2024-12-12 10:25:10|6075.9|6075.2|6076.28|6075.58|6076.28|6075.58|6075.9|6075.2|163
1733999120000|2024-12-12 10:25:20|6076.03|6075.33|6076.03|6075.33|6076.15|6075.45|6076.03|6075.33|186
1733999130000|2024-12-12 10:25:30|||||||||5
1733999140000|2024-12-12 10:25:40|||||||||16
1733999150000|2024-12-12 10:25:50|6076.15|6075.45|6076.28|6075.58|6076.28|6075.58|6076.15|6075.45|20
1733999160000|2024-12-12 10:26:00|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|42
1733999170000|2024-12-12 10:26:10|||||||||25
1733999180000|2024-12-12 10:26:20|||||||||1
1733999190000|2024-12-12 10:26:30|6076.65|6075.95|6076.78|6076.08|6076.78|6076.08|6076.65|6075.95|44
1733999200000|2024-12-12 10:26:40|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.9|6076.2|26
1733999210000|2024-12-12 10:26:50|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|93
1733999220000|2024-12-12 10:27:00|||||||||2
1733999230000|2024-12-12 10:27:10|||||||||4
1733999240000|2024-12-12 10:27:20|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|81
1733999250000|2024-12-12 10:27:30|||||||||4
1733999260000|2024-12-12 10:27:40|||||||||1
1733999300000|2024-12-12 10:28:20|||||||||14
1733999310000|2024-12-12 10:28:30|||||||||1
1733999320000|2024-12-12 10:28:40|||||||||26
1733999360000|2024-12-12 10:29:20|||||||||16
1733999370000|2024-12-12 10:29:30|6076.4|6075.7|6076.28|6075.58|6076.4|6075.7|6076.28|6075.58|50
1733999390000|2024-12-12 10:29:50|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|20
1733999410000|2024-12-12 10:30:10|6076.4|6075.7|6076.28|6075.58|6076.53|6075.83|6076.28|6075.58|34
1733999420000|2024-12-12 10:30:20|6076.15|6075.45|6076.03|6075.33|6076.28|6075.58|6076.03|6075.33|50
1733999430000|2024-12-12 10:30:30|6075.9|6075.2|6075.78|6075.08|6075.9|6075.2|6075.78|6075.08|16
1733999440000|2024-12-12 10:30:40|6075.9|6075.2|6076.03|6075.33|6076.28|6075.58|6075.9|6075.2|69
1733999450000|2024-12-12 10:30:50|6076.15|6075.45|6076.03|6075.33|6076.15|6075.45|6076.03|6075.33|77
1733999460000|2024-12-12 10:31:00|||||||||2
1733999480000|2024-12-12 10:31:20|||||||||78
1733999490000|2024-12-12 10:31:30|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|34
1733999500000|2024-12-12 10:31:40|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6075.9|6075.2|32
1733999510000|2024-12-12 10:31:50|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|32
1733999520000|2024-12-12 10:32:00|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.03|6075.33|44
1733999540000|2024-12-12 10:32:20|6076.15|6075.45|6076.28|6075.58|6076.28|6075.58|6076.03|6075.33|51
1733999550000|2024-12-12 10:32:30|||||||||1
1733999570000|2024-12-12 10:32:50|6076.4|6075.7|6076.53|6075.83|6076.53|6075.83|6076.4|6075.7|115
1733999580000|2024-12-12 10:33:00|6076.4|6075.7|6076.28|6075.58|6076.4|6075.7|6076.28|6075.58|30
1733999590000|2024-12-12 10:33:10|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|58
1733999600000|2024-12-12 10:33:20|||||||||5
1733999620000|2024-12-12 10:33:40|6076.15|6075.45|6076.28|6075.58|6076.28|6075.58|6076.03|6075.33|29
1733999630000|2024-12-12 10:33:50|||||||||23
1733999640000|2024-12-12 10:34:00|6076.4|6075.7|6076.28|6075.58|6076.53|6075.83|6076.28|6075.58|26
1733999650000|2024-12-12 10:34:10|6076.4|6075.7|6076.53|6075.83|6076.53|6075.83|6076.4|6075.7|298
1733999660000|2024-12-12 10:34:20|6076.4|6075.7|6076.28|6075.58|6076.4|6075.7|6076.28|6075.58|5
1733999680000|2024-12-12 10:34:40|||||||||4
1733999690000|2024-12-12 10:34:50|||||||||1
1733999700000|2024-12-12 10:35:00|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|49
1733999710000|2024-12-12 10:35:10|6076.28|6075.58|6076.03|6075.33|6076.28|6075.58|6076.03|6075.33|38
1733999720000|2024-12-12 10:35:20|6075.9|6075.2|6075.78|6075.08|6075.9|6075.2|6075.78|6075.08|42
1733999730000|2024-12-12 10:35:30|6075.9|6075.2|6076.03|6075.33|6076.28|6075.58|6075.78|6075.08|65
1733999740000|2024-12-12 10:35:40|||||||||11
1733999750000|2024-12-12 10:35:50|||||||||1
1733999760000|2024-12-12 10:36:00|||||||||2
1733999770000|2024-12-12 10:36:10|6075.9|6075.2|6075.78|6075.08|6075.9|6075.2|6075.78|6075.08|14
1733999780000|2024-12-12 10:36:20|||||||||31
1733999800000|2024-12-12 10:36:40|||||||||75
1733999820000|2024-12-12 10:37:00|||||||||7
1733999830000|2024-12-12 10:37:10|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.65|6074.95|38
1733999840000|2024-12-12 10:37:20|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|92
1733999850000|2024-12-12 10:37:30|6075.9|6075.2|6075.78|6075.08|6075.9|6075.2|6075.78|6075.08|5
1733999860000|2024-12-12 10:37:40|||||||||7
1733999880000|2024-12-12 10:38:00|||||||||27
1733999890000|2024-12-12 10:38:10|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|19
1733999900000|2024-12-12 10:38:20|||||||||3
1733999920000|2024-12-12 10:38:40|||||||||1
1733999930000|2024-12-12 10:38:50|||||||||1
1733999940000|2024-12-12 10:39:00|6075.53|6074.83|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|13
1733999950000|2024-12-12 10:39:10|||||||||1
1733999960000|2024-12-12 10:39:20|6075.65|6074.95|6075.53|6074.83|6075.65|6074.95|6075.53|6074.83|23
1733999970000|2024-12-12 10:39:30|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.65|6074.95|22
1733999980000|2024-12-12 10:39:40|6075.65|6074.95|6075.53|6074.83|6075.65|6074.95|6075.53|6074.83|10
1734000010000|2024-12-12 10:40:10|||||||||8
1734000020000|2024-12-12 10:40:20|||||||||4
1734000040000|2024-12-12 10:40:40|6075.65|6074.95|6076.03|6075.33|6076.03|6075.33|6075.65|6074.95|78
1734000050000|2024-12-12 10:40:50|6076.15|6075.45|6076.28|6075.58|6076.28|6075.58|6076.15|6075.45|14
1734000060000|2024-12-12 10:41:00|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|22
1734000070000|2024-12-12 10:41:10|6075.9|6075.2|6075.78|6075.08|6076.03|6075.33|6075.65|6074.95|75
1734000090000|2024-12-12 10:41:30|6076.03|6075.33|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|17
1734000100000|2024-12-12 10:41:40|||||||||5
1734000110000|2024-12-12 10:41:50|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.9|6075.2|5
1734000120000|2024-12-12 10:42:00|||||||||1
1734000130000|2024-12-12 10:42:10|6075.9|6075.2|6075.78|6075.08|6075.9|6075.2|6075.78|6075.08|11
1734000140000|2024-12-12 10:42:20|6075.9|6075.2|6075.78|6075.08|6075.9|6075.2|6075.78|6075.08|27
1734000150000|2024-12-12 10:42:30|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6075.9|6075.2|11
1734000170000|2024-12-12 10:42:50|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|18
1734000180000|2024-12-12 10:43:00|6076.28|6075.58|6076.03|6075.33|6076.28|6075.58|6076.03|6075.33|101
1734000190000|2024-12-12 10:43:10|||||||||5
1734000200000|2024-12-12 10:43:20|||||||||1
1734000210000|2024-12-12 10:43:30|6076.15|6075.45|6076.15|6075.45|6076.28|6075.58|6076.15|6075.45|213
1734000220000|2024-12-12 10:43:40|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|5
1734000230000|2024-12-12 10:43:50|||||||||19
1734000240000|2024-12-12 10:44:00|||||||||281
1734000250000|2024-12-12 10:44:10|||||||||3
1734000260000|2024-12-12 10:44:20|6076.4|6075.7|6076.28|6075.58|6076.4|6075.7|6076.28|6075.58|62
1734000270000|2024-12-12 10:44:30|6076.53|6075.83|6076.28|6075.58|6076.53|6075.83|6076.28|6075.58|36
1734000290000|2024-12-12 10:44:50|6076.03|6075.33|6076.28|6075.58|6076.28|6075.58|6076.03|6075.33|39
1734000310000|2024-12-12 10:45:10|||||||||13
1734000330000|2024-12-12 10:45:30|||||||||6
1734000340000|2024-12-12 10:45:40|||||||||2
1734000350000|2024-12-12 10:45:50|||||||||6
1734000360000|2024-12-12 10:46:00|||||||||6
1734000370000|2024-12-12 10:46:10|6076.15|6075.45|6076.03|6075.33|6076.15|6075.45|6076.03|6075.33|92
1734000380000|2024-12-12 10:46:20|6075.9|6075.2|6075.78|6075.08|6075.9|6075.2|6075.53|6074.83|940
1734000390000|2024-12-12 10:46:30|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|61
1734000400000|2024-12-12 10:46:40|6075.78|6075.08|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|100
1734000420000|2024-12-12 10:47:00|||||||||9
1734000430000|2024-12-12 10:47:10|6075.9|6075.2|6075.78|6075.08|6075.9|6075.2|6075.78|6075.08|68
1734000440000|2024-12-12 10:47:20|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|172
1734000450000|2024-12-12 10:47:30|6075.65|6074.95|6075.53|6074.83|6075.65|6074.95|6075.53|6074.83|56
1734000460000|2024-12-12 10:47:40|6075.65|6074.95|6075.53|6074.83|6075.65|6074.95|6075.53|6074.83|18
1734000470000|2024-12-12 10:47:50|||||||||322
1734000480000|2024-12-12 10:48:00|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|177
1734000490000|2024-12-12 10:48:10|6075.65|6074.95|6075.28|6074.58|6075.65|6074.95|6075.28|6074.58|153
1734000510000|2024-12-12 10:48:30|6075.4|6074.7|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|43
1734000520000|2024-12-12 10:48:40|||||||||3
1734000530000|2024-12-12 10:48:50|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|39
1734000540000|2024-12-12 10:49:00|6075.28|6074.58|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|33
1734000560000|2024-12-12 10:49:20|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|20
1734000580000|2024-12-12 10:49:40|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|11
1734000590000|2024-12-12 10:49:50|6075.4|6074.7|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|31
1734000600000|2024-12-12 10:50:00|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|5
1734000620000|2024-12-12 10:50:20|6075.65|6074.95|6075.53|6074.83|6075.65|6074.95|6075.53|6074.83|64
1734000660000|2024-12-12 10:51:00|||||||||3
1734000670000|2024-12-12 10:51:10|||||||||1
1734000680000|2024-12-12 10:51:20|6075.78|6075.08|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|50
1734000700000|2024-12-12 10:51:40|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|39
1734000710000|2024-12-12 10:51:50|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|84
1734000720000|2024-12-12 10:52:00|6075.53|6074.83|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|61
1734000730000|2024-12-12 10:52:10|||||||||17
1734000740000|2024-12-12 10:52:20|||||||||12
1734000780000|2024-12-12 10:53:00|||||||||3
1734000810000|2024-12-12 10:53:30|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|139
1734000820000|2024-12-12 10:53:40|||||||||25
1734000830000|2024-12-12 10:53:50|||||||||1
1734000840000|2024-12-12 10:54:00|6075.03|6074.33|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|96
1734000850000|2024-12-12 10:54:10|6075.15|6074.45|6075.03|6074.33|6075.15|6074.45|6075.03|6074.33|34
1734000860000|2024-12-12 10:54:20|6075.15|6074.45|6075.03|6074.33|6075.15|6074.45|6075.03|6074.33|7
1734000870000|2024-12-12 10:54:30|||||||||4
1734000880000|2024-12-12 10:54:40|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|63
1734000900000|2024-12-12 10:55:00|||||||||45
1734000950000|2024-12-12 10:55:50|6075.4|6074.7|6075.28|6074.58|6075.4|6074.7|6075.28|6074.58|83
1734000960000|2024-12-12 10:56:00|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|23
1734000970000|2024-12-12 10:56:10|||||||||9
1734000980000|2024-12-12 10:56:20|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|28
1734000990000|2024-12-12 10:56:30|6075.4|6074.7|6075.28|6074.58|6075.4|6074.7|6075.28|6074.58|19
1734001000000|2024-12-12 10:56:40|6075.4|6074.7|6075.4|6074.7|6075.4|6074.7|6075.4|6074.7|34
1734001010000|2024-12-12 10:56:50|6075.28|6074.58|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|43
1734001020000|2024-12-12 10:57:00|||||||||2
1734001050000|2024-12-12 10:57:30|||||||||2
1734001080000|2024-12-12 10:58:00|6075.4|6074.7|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|73
1734001100000|2024-12-12 10:58:20|||||||||14
1734001120000|2024-12-12 10:58:40|||||||||1
1734001130000|2024-12-12 10:58:50|||||||||1
1734001140000|2024-12-12 10:59:00|6075.4|6074.7|6075.28|6074.58|6075.4|6074.7|6075.28|6074.58|15
1734001150000|2024-12-12 10:59:10|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|27
1734001170000|2024-12-12 10:59:30|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.65|6074.95|64
1734001180000|2024-12-12 10:59:40|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|42
1734001200000|2024-12-12 11:00:00|6075.65|6074.95|6075.53|6074.83|6075.65|6074.95|6075.53|6074.83|45
1734001210000|2024-12-12 11:00:10|6075.78|6075.08|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|106
1734001220000|2024-12-12 11:00:20|6075.65|6074.95|6075.65|6074.95|6075.65|6074.95|6075.65|6074.95|22
1734001230000|2024-12-12 11:00:30|6075.78|6075.08|6076.28|6075.58|6076.53|6075.83|6075.53|6074.83|1117
1734001240000|2024-12-12 11:00:40|6076.03|6075.33|6076.03|6075.33|6076.15|6075.45|6076.03|6075.33|68
1734001250000|2024-12-12 11:00:50|6075.9|6075.2|6075.78|6075.08|6075.9|6075.2|6075.78|6075.08|104
1734001260000|2024-12-12 11:01:00|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|41
1734001270000|2024-12-12 11:01:10|6075.9|6075.2|6075.53|6074.83|6075.9|6075.2|6075.53|6074.83|68
1734001280000|2024-12-12 11:01:20|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|28
1734001290000|2024-12-12 11:01:30|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|61
1734001300000|2024-12-12 11:01:40|||||||||3
1734001310000|2024-12-12 11:01:50|||||||||1
1734001320000|2024-12-12 11:02:00|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|20
1734001330000|2024-12-12 11:02:10|||||||||94
1734001340000|2024-12-12 11:02:20|||||||||88
1734001350000|2024-12-12 11:02:30|6076.03|6075.33|6076.28|6075.58|6076.28|6075.58|6076.03|6075.33|83
1734001360000|2024-12-12 11:02:40|||||||||1
1734001370000|2024-12-12 11:02:50|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|29
1734001380000|2024-12-12 11:03:00|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|214
1734001390000|2024-12-12 11:03:10|||||||||21
1734001400000|2024-12-12 11:03:20|||||||||27
1734001410000|2024-12-12 11:03:30|6075.53|6074.83|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|43
1734001420000|2024-12-12 11:03:40|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.65|6074.95|24
1734001430000|2024-12-12 11:03:50|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|11
1734001440000|2024-12-12 11:04:00|6075.65|6074.95|6075.53|6074.83|6075.65|6074.95|6075.53|6074.83|66
1734001450000|2024-12-12 11:04:10|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|76
1734001460000|2024-12-12 11:04:20|6075.65|6074.95|6075.53|6074.83|6075.65|6074.95|6075.53|6074.83|8
1734001480000|2024-12-12 11:04:40|||||||||27
1734001500000|2024-12-12 11:05:00|||||||||19
1734001510000|2024-12-12 11:05:10|||||||||1
1734001520000|2024-12-12 11:05:20|||||||||25
1734001530000|2024-12-12 11:05:30|6075.4|6074.7|6076.28|6075.58|6076.28|6075.58|6075.4|6074.7|90
1734001540000|2024-12-12 11:05:40|||||||||42
1734001550000|2024-12-12 11:05:50|6076.53|6075.83|6076.78|6076.08|6077.28|6076.58|6076.53|6075.83|1008
1734001560000|2024-12-12 11:06:00|6076.65|6075.95|6076.53|6075.83|6076.65|6075.95|6076.53|6075.83|48
1734001570000|2024-12-12 11:06:10|6076.4|6075.7|6076.28|6075.58|6076.53|6075.83|6076.28|6075.58|88
1734001580000|2024-12-12 11:06:20|6076.4|6075.7|6076.28|6075.58|6076.4|6075.7|6076.28|6075.58|30
1734001590000|2024-12-12 11:06:30|6076.15|6075.45|6076.78|6076.08|6076.78|6076.08|6075.78|6075.08|198
1734001600000|2024-12-12 11:06:40|6076.65|6075.95|6077.03|6076.33|6077.28|6076.58|6076.65|6075.95|406
1734001610000|2024-12-12 11:06:50|6076.78|6076.08|6077.28|6076.58|6077.28|6076.58|6076.78|6076.08|193
1734001620000|2024-12-12 11:07:00|6077.15|6076.45|6076.28|6075.58|6077.15|6076.45|6076.28|6075.58|211
1734001630000|2024-12-12 11:07:10|6076.4|6075.7|6075.53|6074.83|6076.53|6075.83|6075.53|6074.83|132
1734001640000|2024-12-12 11:07:20|6075.28|6074.58|6075.03|6074.33|6075.28|6074.58|6074.65|6073.95|413
1734001650000|2024-12-12 11:07:30|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|97
1734001660000|2024-12-12 11:07:40|6075.78|6075.08|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|87
1734001670000|2024-12-12 11:07:50|6075.65|6074.95|6075.78|6075.08|6076.03|6075.33|6075.65|6074.95|160
1734001680000|2024-12-12 11:08:00|6075.53|6074.83|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|46
1734001690000|2024-12-12 11:08:10|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|9
1734001700000|2024-12-12 11:08:20|6075.53|6074.83|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|37
1734001710000|2024-12-12 11:08:30|6075.28|6074.58|6075.03|6074.33|6075.28|6074.58|6074.78|6074.08|292
1734001720000|2024-12-12 11:08:40|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|52
1734001730000|2024-12-12 11:08:50|||||||||26
1734001740000|2024-12-12 11:09:00|6075.03|6074.33|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|63
1734001750000|2024-12-12 11:09:10|||||||||21
1734001760000|2024-12-12 11:09:20|||||||||6
1734001770000|2024-12-12 11:09:30|6075.15|6074.45|6075.15|6074.45|6075.15|6074.45|6075.03|6074.33|23
1734001780000|2024-12-12 11:09:40|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|22
1734001790000|2024-12-12 11:09:50|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|19
1734001800000|2024-12-12 11:10:00|||||||||13
1734001810000|2024-12-12 11:10:10|||||||||82
1734001820000|2024-12-12 11:10:20|6075.15|6074.45|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|31
1734001850000|2024-12-12 11:10:50|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|202
1734001860000|2024-12-12 11:11:00|6074.9|6074.2|6074.53|6073.83|6075.03|6074.33|6074.28|6073.58|197
1734001870000|2024-12-12 11:11:10|||||||||35
1734001880000|2024-12-12 11:11:20|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.65|6073.95|51
1734001900000|2024-12-12 11:11:40|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|79
1734001920000|2024-12-12 11:12:00|||||||||13
1734001930000|2024-12-12 11:12:10|6074.65|6073.95|6074.53|6073.83|6074.78|6074.08|6074.53|6073.83|59
1734001940000|2024-12-12 11:12:20|||||||||39
1734001950000|2024-12-12 11:12:30|||||||||199
1734001960000|2024-12-12 11:12:40|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.65|6073.95|29
1734001970000|2024-12-12 11:12:50|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|90
1734001980000|2024-12-12 11:13:00|6074.65|6073.95|6074.53|6073.83|6074.65|6073.95|6074.53|6073.83|5
1734001990000|2024-12-12 11:13:10|||||||||3
1734002000000|2024-12-12 11:13:20|||||||||32
1734002010000|2024-12-12 11:13:30|||||||||9
1734002020000|2024-12-12 11:13:40|6074.28|6073.58|6073.28|6072.58|6074.28|6073.58|6073.03|6072.33|608
1734002030000|2024-12-12 11:13:50|6073.03|6072.33|6073.28|6072.58|6073.53|6072.83|6073.03|6072.33|134
1734002040000|2024-12-12 11:14:00|6073.03|6072.33|6073.03|6072.33|6073.28|6072.58|6072.78|6072.08|218
1734002050000|2024-12-12 11:14:10|||||||||6
1734002060000|2024-12-12 11:14:20|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|98
1734002070000|2024-12-12 11:14:30|6072.9|6072.2|6073.03|6072.33|6073.03|6072.33|6072.78|6072.08|278
1734002080000|2024-12-12 11:14:40|6072.9|6072.2|6073.03|6072.33|6073.03|6072.33|6072.78|6072.08|92
1734002090000|2024-12-12 11:14:50|6072.9|6072.2|6072.78|6072.08|6073.03|6072.33|6072.78|6072.08|98
1734002100000|2024-12-12 11:15:00|6072.9|6072.2|6072.53|6071.83|6072.9|6072.2|6072.53|6071.83|183
1734002110000|2024-12-12 11:15:10|||||||||124
1734002120000|2024-12-12 11:15:20|6072.78|6072.08|6072.53|6071.83|6072.78|6072.08|6072.53|6071.83|42
1734002130000|2024-12-12 11:15:30|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|80
1734002140000|2024-12-12 11:15:40|6072.65|6071.95|6072.53|6071.83|6072.65|6071.95|6072.53|6071.83|12
1734002150000|2024-12-12 11:15:50|||||||||17
1734002160000|2024-12-12 11:16:00|||||||||84
1734002170000|2024-12-12 11:16:10|6072.4|6071.7|6072.53|6071.83|6072.53|6071.83|6072.03|6071.33|263
1734002180000|2024-12-12 11:16:20|6072.65|6071.95|6073.03|6072.33|6073.03|6072.33|6072.65|6071.95|177
1734002190000|2024-12-12 11:16:30|||||||||89
1734002200000|2024-12-12 11:16:40|||||||||19
1734002210000|2024-12-12 11:16:50|||||||||4
1734002220000|2024-12-12 11:17:00|6072.9|6072.2|6073.03|6072.33|6073.03|6072.33|6072.78|6072.08|56
1734002230000|2024-12-12 11:17:10|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|19
1734002240000|2024-12-12 11:17:20|6072.9|6072.2|6072.78|6072.08|6073.03|6072.33|6072.78|6072.08|34
1734002250000|2024-12-12 11:17:30|6072.9|6072.2|6073.03|6072.33|6073.03|6072.33|6072.78|6072.08|31
1734002260000|2024-12-12 11:17:40|6072.78|6072.08|6072.9|6072.2|6073.03|6072.33|6072.78|6072.08|20
1734002270000|2024-12-12 11:17:50|6073.03|6072.33|6072.78|6072.08|6073.03|6072.33|6072.78|6072.08|6
1734002280000|2024-12-12 11:18:00|6072.9|6072.2|6073.28|6072.58|6073.28|6072.58|6072.78|6072.08|76
1734002300000|2024-12-12 11:18:20|6073.4|6072.7|6073.53|6072.83|6073.53|6072.83|6073.4|6072.7|40
1734002310000|2024-12-12 11:18:30|6073.78|6073.08|6074.03|6073.33|6074.03|6073.33|6073.78|6073.08|64
1734002320000|2024-12-12 11:18:40|||||||||2
1734002330000|2024-12-12 11:18:50|||||||||13
1734002340000|2024-12-12 11:19:00|6073.9|6073.2|6073.9|6073.2|6074.03|6073.33|6073.78|6073.08|135
1734002350000|2024-12-12 11:19:10|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|6073.9|6073.2|55
1734002360000|2024-12-12 11:19:20|6073.9|6073.2|6074.03|6073.33|6074.03|6073.33|6073.9|6073.2|0
1734002370000|2024-12-12 11:19:30|||||||||1
1734002380000|2024-12-12 11:19:40|||||||||1
1734002390000|2024-12-12 11:19:50|||||||||2
1734002400000|2024-12-12 11:20:00|6074.15|6073.45|6074.03|6073.33|6074.28|6073.58|6074.03|6073.33|45
1734002410000|2024-12-12 11:20:10|6074.15|6073.45|6074.03|6073.33|6074.15|6073.45|6074.03|6073.33|37
1734002420000|2024-12-12 11:20:20|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|23
1734002430000|2024-12-12 11:20:30|||||||||176
1734002440000|2024-12-12 11:20:40|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|50
1734002450000|2024-12-12 11:20:50|||||||||5
1734002460000|2024-12-12 11:21:00|6074.28|6073.58|6074.28|6073.58|6074.53|6073.83|6074.28|6073.58|66
1734002470000|2024-12-12 11:21:10|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|5
1734002480000|2024-12-12 11:21:20|6074.28|6073.58|6074.03|6073.33|6074.28|6073.58|6074.03|6073.33|83
1734002490000|2024-12-12 11:21:30|||||||||1
1734002500000|2024-12-12 11:21:40|6074.15|6073.45|6074.03|6073.33|6074.15|6073.45|6074.03|6073.33|28
1734002520000|2024-12-12 11:22:00|6074.28|6073.58|6074.03|6073.33|6074.28|6073.58|6074.03|6073.33|32
1734002530000|2024-12-12 11:22:10|6074.15|6073.45|6074.03|6073.33|6074.15|6073.45|6073.9|6073.2|53
1734002540000|2024-12-12 11:22:20|6073.78|6073.08|6073.78|6073.08|6073.9|6073.2|6073.78|6073.08|54
1734002550000|2024-12-12 11:22:30|6073.65|6072.95|6073.53|6072.83|6073.65|6072.95|6073.53|6072.83|11
1734002560000|2024-12-12 11:22:40|6073.78|6073.08|6073.53|6072.83|6073.78|6073.08|6073.53|6072.83|29
1734002570000|2024-12-12 11:22:50|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|6073.53|6072.83|10
1734002580000|2024-12-12 11:23:00|6073.65|6072.95|6073.53|6072.83|6073.65|6072.95|6073.53|6072.83|27
1734002610000|2024-12-12 11:23:30|6073.78|6073.08|6073.53|6072.83|6073.78|6073.08|6073.53|6072.83|75
1734002630000|2024-12-12 11:23:50|6073.65|6072.95|6073.78|6073.08|6073.78|6073.08|6073.65|6072.95|75
1734002650000|2024-12-12 11:24:10|||||||||50
1734002660000|2024-12-12 11:24:20|6073.65|6072.95|6073.53|6072.83|6073.65|6072.95|6073.53|6072.83|16
1734002670000|2024-12-12 11:24:30|6073.65|6072.95|6073.78|6073.08|6073.78|6073.08|6073.65|6072.95|21
1734002690000|2024-12-12 11:24:50|6073.65|6072.95|6073.53|6072.83|6073.65|6072.95|6073.53|6072.83|24
1734002700000|2024-12-12 11:25:00|||||||||41
1734002710000|2024-12-12 11:25:10|6073.65|6072.95|6073.78|6073.08|6073.78|6073.08|6073.53|6072.83|33
1734002720000|2024-12-12 11:25:20|||||||||1
1734002730000|2024-12-12 11:25:30|6073.65|6072.95|6073.53|6072.83|6073.78|6073.08|6073.53|6072.83|57
1734002740000|2024-12-12 11:25:40|6073.65|6072.95|6073.53|6072.83|6073.78|6073.08|6073.53|6072.83|19
1734002750000|2024-12-12 11:25:50|6073.65|6072.95|6073.53|6072.83|6073.65|6072.95|6073.53|6072.83|19
1734002760000|2024-12-12 11:26:00|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|6073.53|6072.83|52
1734002770000|2024-12-12 11:26:10|6073.53|6072.83|6073.53|6072.83|6073.78|6073.08|6073.53|6072.83|16
1734002790000|2024-12-12 11:26:30|||||||||1
1734002800000|2024-12-12 11:26:40|6073.28|6072.58|6073.03|6072.33|6073.28|6072.58|6073.03|6072.33|145
1734002810000|2024-12-12 11:26:50|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|63
1734002820000|2024-12-12 11:27:00|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|22
1734002830000|2024-12-12 11:27:10|6073.4|6072.7|6073.28|6072.58|6073.4|6072.7|6073.28|6072.58|13
1734002840000|2024-12-12 11:27:20|||||||||2
1734002850000|2024-12-12 11:27:30|6073.4|6072.7|6073.28|6072.58|6073.4|6072.7|6073.28|6072.58|13
1734002880000|2024-12-12 11:28:00|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|121
1734002890000|2024-12-12 11:28:10|6073.65|6072.95|6073.78|6073.08|6073.78|6073.08|6073.65|6072.95|14
1734002900000|2024-12-12 11:28:20|6073.65|6072.95|6073.78|6073.08|6073.78|6073.08|6073.65|6072.95|38
1734002920000|2024-12-12 11:28:40|||||||||4
1734002930000|2024-12-12 11:28:50|||||||||12
1734002940000|2024-12-12 11:29:00|6074.03|6073.33|6073.78|6073.08|6074.03|6073.33|6073.78|6073.08|153
1734002950000|2024-12-12 11:29:10|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|74
1734002960000|2024-12-12 11:29:20|6073.9|6073.2|6074.03|6073.33|6074.03|6073.33|6073.78|6073.08|23
1734002970000|2024-12-12 11:29:30|||||||||10
1734002990000|2024-12-12 11:29:50|||||||||8
1734003000000|2024-12-12 11:30:00|6074.28|6073.58|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|163
1734003010000|2024-12-12 11:30:10|6074.4|6073.7|6074.28|6073.58|6074.4|6073.7|6074.28|6073.58|51
1734003030000|2024-12-12 11:30:30|||||||||2
1734003060000|2024-12-12 11:31:00|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|74
1734003090000|2024-12-12 11:31:30|6074.28|6073.58|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|42
1734003100000|2024-12-12 11:31:40|6074.78|6074.08|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|61
1734003110000|2024-12-12 11:31:50|||||||||9
1734003120000|2024-12-12 11:32:00|6075.15|6074.45|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|64
1734003130000|2024-12-12 11:32:10|||||||||21
1734003140000|2024-12-12 11:32:20|||||||||15
1734003150000|2024-12-12 11:32:30|||||||||2
1734003160000|2024-12-12 11:32:40|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.15|6074.45|17
1734003170000|2024-12-12 11:32:50|6075.15|6074.45|6075.03|6074.33|6075.15|6074.45|6075.03|6074.33|12
1734003180000|2024-12-12 11:33:00|6075.15|6074.45|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|74
1734003190000|2024-12-12 11:33:10|6074.9|6074.2|6074.78|6074.08|6074.9|6074.2|6074.78|6074.08|36
1734003210000|2024-12-12 11:33:30|||||||||67
1734003220000|2024-12-12 11:33:40|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|66
1734003230000|2024-12-12 11:33:50|||||||||15
1734003240000|2024-12-12 11:34:00|6074.9|6074.2|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|53
1734003250000|2024-12-12 11:34:10|6074.9|6074.2|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|29
1734003260000|2024-12-12 11:34:20|6074.9|6074.2|6074.9|6074.2|6075.03|6074.33|6074.9|6074.2|10
1734003270000|2024-12-12 11:34:30|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|2
1734003280000|2024-12-12 11:34:40|6075.15|6074.45|6075.03|6074.33|6075.15|6074.45|6075.03|6074.33|21
1734003290000|2024-12-12 11:34:50|6075.15|6074.45|6075.03|6074.33|6075.15|6074.45|6075.03|6074.33|29
1734003300000|2024-12-12 11:35:00|||||||||5
1734003310000|2024-12-12 11:35:10|6074.9|6074.2|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|60
1734003320000|2024-12-12 11:35:20|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|35
1734003330000|2024-12-12 11:35:30|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|21
1734003350000|2024-12-12 11:35:50|||||||||3
1734003360000|2024-12-12 11:36:00|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|11
1734003370000|2024-12-12 11:36:10|6074.9|6074.2|6074.78|6074.08|6074.9|6074.2|6074.78|6074.08|13
1734003390000|2024-12-12 11:36:30|||||||||1
1734003410000|2024-12-12 11:36:50|||||||||3
1734003420000|2024-12-12 11:37:00|6075.03|6074.33|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|76
1734003430000|2024-12-12 11:37:10|||||||||4
1734003450000|2024-12-12 11:37:30|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|26
1734003460000|2024-12-12 11:37:40|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|18
1734003490000|2024-12-12 11:38:10|||||||||4
1734003500000|2024-12-12 11:38:20|||||||||2
1734003520000|2024-12-12 11:38:40|||||||||13
1734003530000|2024-12-12 11:38:50|||||||||1
1734003540000|2024-12-12 11:39:00|||||||||29
1734003550000|2024-12-12 11:39:10|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|41
1734003560000|2024-12-12 11:39:20|||||||||2
1734003570000|2024-12-12 11:39:30|||||||||1
1734003590000|2024-12-12 11:39:50|||||||||15
1734003600000|2024-12-12 11:40:00|||||||||39
1734003620000|2024-12-12 11:40:20|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|124
1734003630000|2024-12-12 11:40:30|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|17
1734003640000|2024-12-12 11:40:40|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.15|6074.45|124
1734003650000|2024-12-12 11:40:50|6075.03|6074.33|6075.15|6074.45|6075.15|6074.45|6075.03|6074.33|29
1734003660000|2024-12-12 11:41:00|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|0
1734003670000|2024-12-12 11:41:10|||||||||1
1734003680000|2024-12-12 11:41:20|||||||||3
1734003690000|2024-12-12 11:41:30|||||||||1
1734003710000|2024-12-12 11:41:50|||||||||6
1734003730000|2024-12-12 11:42:10|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|54
1734003740000|2024-12-12 11:42:20|||||||||3
1734003750000|2024-12-12 11:42:30|||||||||3
1734003760000|2024-12-12 11:42:40|||||||||2
1734003790000|2024-12-12 11:43:10|||||||||3
1734003810000|2024-12-12 11:43:30|6075.03|6074.33|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|24
1734003820000|2024-12-12 11:43:40|||||||||6
1734003830000|2024-12-12 11:43:50|6075.15|6074.45|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|20
1734003840000|2024-12-12 11:44:00|||||||||4
1734003850000|2024-12-12 11:44:10|6074.78|6074.08|6074.53|6073.83|6074.78|6074.08|6074.53|6073.83|146
1734003860000|2024-12-12 11:44:20|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.65|6073.95|46
1734003870000|2024-12-12 11:44:30|||||||||20
1734003880000|2024-12-12 11:44:40|||||||||2
1734003890000|2024-12-12 11:44:50|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|15
1734003900000|2024-12-12 11:45:00|6074.9|6074.2|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|21
1734003910000|2024-12-12 11:45:10|6074.9|6074.2|6074.9|6074.2|6075.03|6074.33|6074.9|6074.2|23
1734003920000|2024-12-12 11:45:20|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|0
1734003930000|2024-12-12 11:45:30|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|34
1734003940000|2024-12-12 11:45:40|6075.15|6074.45|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|8
1734003950000|2024-12-12 11:45:50|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.15|6074.45|10
1734003970000|2024-12-12 11:46:10|6075.15|6074.45|6075.03|6074.33|6075.15|6074.45|6075.03|6074.33|24
1734003980000|2024-12-12 11:46:20|6075.15|6074.45|6075.03|6074.33|6075.15|6074.45|6075.03|6074.33|53
1734004000000|2024-12-12 11:46:40|||||||||15
1734004010000|2024-12-12 11:46:50|||||||||9
1734004030000|2024-12-12 11:47:10|6075.15|6074.45|6075.03|6074.33|6075.15|6074.45|6075.03|6074.33|44
1734004050000|2024-12-12 11:47:30|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|25
1734004060000|2024-12-12 11:47:40|6075.15|6074.45|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|35
1734004070000|2024-12-12 11:47:50|||||||||5
1734004090000|2024-12-12 11:48:10|||||||||25
1734004110000|2024-12-12 11:48:30|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|38
1734004120000|2024-12-12 11:48:40|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.9|6074.2|13
1734004130000|2024-12-12 11:48:50|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.9|6074.2|16
1734004140000|2024-12-12 11:49:00|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|44
1734004150000|2024-12-12 11:49:10|6074.78|6074.08|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|19
1734004160000|2024-12-12 11:49:20|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|14
1734004180000|2024-12-12 11:49:40|||||||||62
1734004200000|2024-12-12 11:50:00|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|92
1734004220000|2024-12-12 11:50:20|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|31
1734004230000|2024-12-12 11:50:30|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|42
1734004250000|2024-12-12 11:50:50|6074.78|6074.08|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|122
1734004260000|2024-12-12 11:51:00|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|5
1734004270000|2024-12-12 11:51:10|||||||||7
1734004280000|2024-12-12 11:51:20|6074.65|6073.95|6074.53|6073.83|6074.65|6073.95|6074.53|6073.83|33
1734004290000|2024-12-12 11:51:30|||||||||23
1734004300000|2024-12-12 11:51:40|||||||||12
1734004320000|2024-12-12 11:52:00|||||||||42
1734004330000|2024-12-12 11:52:10|||||||||3
1734004340000|2024-12-12 11:52:20|||||||||2
1734004350000|2024-12-12 11:52:30|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|42
1734004370000|2024-12-12 11:52:50|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|26
1734004380000|2024-12-12 11:53:00|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.15|6073.45|87
1734004390000|2024-12-12 11:53:10|||||||||7
1734004400000|2024-12-12 11:53:20|||||||||7
1734004410000|2024-12-12 11:53:30|||||||||8
1734004420000|2024-12-12 11:53:40|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|43
1734004430000|2024-12-12 11:53:50|||||||||1
1734004440000|2024-12-12 11:54:00|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.65|6073.95|39
1734004460000|2024-12-12 11:54:20|||||||||5
1734004470000|2024-12-12 11:54:30|6074.9|6074.2|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|61
1734004480000|2024-12-12 11:54:40|6074.9|6074.2|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|16
1734004490000|2024-12-12 11:54:50|6075.03|6074.33|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|49
1734004500000|2024-12-12 11:55:00|||||||||1
1734004520000|2024-12-12 11:55:20|6075.15|6074.45|6075.03|6074.33|6075.15|6074.45|6075.03|6074.33|32
1734004530000|2024-12-12 11:55:30|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.65|6073.95|50
1734004540000|2024-12-12 11:55:40|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|36
1734004550000|2024-12-12 11:55:50|6074.53|6073.83|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|41
1734004570000|2024-12-12 11:56:10|||||||||7
1734004590000|2024-12-12 11:56:30|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|47
1734004600000|2024-12-12 11:56:40|||||||||1
1734004610000|2024-12-12 11:56:50|6074.65|6073.95|6074.53|6073.83|6074.78|6074.08|6074.53|6073.83|18
1734004630000|2024-12-12 11:57:10|6074.65|6073.95|6074.53|6073.83|6074.78|6074.08|6074.53|6073.83|15
1734004640000|2024-12-12 11:57:20|6074.65|6073.95|6074.53|6073.83|6074.78|6074.08|6074.53|6073.83|22
1734004660000|2024-12-12 11:57:40|||||||||9
1734004670000|2024-12-12 11:57:50|||||||||5
1734004690000|2024-12-12 11:58:10|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.4|6073.7|71
1734004700000|2024-12-12 11:58:20|6074.4|6073.7|6074.28|6073.58|6074.4|6073.7|6074.03|6073.33|57
1734004710000|2024-12-12 11:58:30|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|17
1734004720000|2024-12-12 11:58:40|||||||||4
1734004730000|2024-12-12 11:58:50|||||||||5
1734004740000|2024-12-12 11:59:00|6073.9|6073.2|6074.03|6073.33|6074.03|6073.33|6073.9|6073.2|10
1734004750000|2024-12-12 11:59:10|6073.9|6073.2|6074.03|6073.33|6074.03|6073.33|6073.9|6073.2|23
1734004760000|2024-12-12 11:59:20|||||||||7
1734004770000|2024-12-12 11:59:30|6073.78|6073.08|6074.03|6073.33|6074.03|6073.33|6073.78|6073.08|113
1734004780000|2024-12-12 11:59:40|6073.9|6073.2|6073.78|6073.08|6074.03|6073.33|6073.78|6073.08|19
1734004790000|2024-12-12 11:59:50|||||||||65
1734004800000|2024-12-12 12:00:00|6074.28|6073.58|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|226
1734004810000|2024-12-12 12:00:10|6074.4|6073.7|6074.28|6073.58|6074.4|6073.7|6074.28|6073.58|28
1734004820000|2024-12-12 12:00:20|6074.15|6073.45|6074.28|6073.58|6074.28|6073.58|6074.15|6073.45|277
1734004830000|2024-12-12 12:00:30|6074.03|6073.33|6074.28|6073.58|6074.28|6073.58|6074.03|6073.33|113
1734004840000|2024-12-12 12:00:40|||||||||6
1734004850000|2024-12-12 12:00:50|||||||||12
1734004860000|2024-12-12 12:01:00|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|25
1734004870000|2024-12-12 12:01:10|6074.4|6073.7|6074.28|6073.58|6074.4|6073.7|6074.28|6073.58|69
1734004880000|2024-12-12 12:01:20|||||||||4
1734004890000|2024-12-12 12:01:30|6074.15|6073.45|6074.03|6073.33|6074.28|6073.58|6074.03|6073.33|54
1734004900000|2024-12-12 12:01:40|||||||||5
1734004910000|2024-12-12 12:01:50|||||||||14
1734004920000|2024-12-12 12:02:00|6073.9|6073.2|6073.78|6073.08|6073.9|6073.2|6073.78|6073.08|16
1734004940000|2024-12-12 12:02:20|||||||||15
1734004950000|2024-12-12 12:02:30|6073.9|6073.2|6074.03|6073.33|6074.03|6073.33|6073.9|6073.2|37
1734004960000|2024-12-12 12:02:40|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|59
1734004970000|2024-12-12 12:02:50|||||||||5
1734004980000|2024-12-12 12:03:00|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|28
1734004990000|2024-12-12 12:03:10|||||||||23
1734005000000|2024-12-12 12:03:20|||||||||10
1734005010000|2024-12-12 12:03:30|||||||||2
1734005020000|2024-12-12 12:03:40|6073.9|6073.2|6073.78|6073.08|6073.9|6073.2|6073.78|6073.08|62
1734005030000|2024-12-12 12:03:50|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|35
1734005040000|2024-12-12 12:04:00|6073.28|6072.58|6073.28|6072.58|6073.53|6072.83|6073.28|6072.58|96
1734005060000|2024-12-12 12:04:20|6073.03|6072.33|6073.28|6072.58|6073.28|6072.58|6073.03|6072.33|31
1734005070000|2024-12-12 12:04:30|6073.15|6072.45|6073.28|6072.58|6073.28|6072.58|6073.03|6072.33|32
1734005080000|2024-12-12 12:04:40|||||||||9
1734005090000|2024-12-12 12:04:50|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|46
1734005100000|2024-12-12 12:05:00|6073.4|6072.7|6073.53|6072.83|6073.53|6072.83|6073.4|6072.7|42
1734005110000|2024-12-12 12:05:10|||||||||17
1734005120000|2024-12-12 12:05:20|6073.65|6072.95|6073.53|6072.83|6073.65|6072.95|6073.53|6072.83|16
1734005130000|2024-12-12 12:05:30|||||||||2
1734005140000|2024-12-12 12:05:40|6073.65|6072.95|6073.78|6073.08|6073.78|6073.08|6073.53|6072.83|41
1734005150000|2024-12-12 12:05:50|6074.03|6073.33|6074.28|6073.58|6074.28|6073.58|6074.03|6073.33|55
1734005160000|2024-12-12 12:06:00|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.4|6073.7|31
1734005170000|2024-12-12 12:06:10|||||||||1
1734005180000|2024-12-12 12:06:20|6074.65|6073.95|6074.53|6073.83|6074.65|6073.95|6074.53|6073.83|25
1734005190000|2024-12-12 12:06:30|6075.03|6074.33|6074.9|6074.2|6075.03|6074.33|6074.78|6074.08|223
1734005200000|2024-12-12 12:06:40|6075.03|6074.33|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|48
1734005210000|2024-12-12 12:06:50|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.9|6074.2|26
1734005220000|2024-12-12 12:07:00|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|187
1734005230000|2024-12-12 12:07:10|6075.53|6074.83|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|85
1734005250000|2024-12-12 12:07:30|6075.53|6074.83|6075.65|6074.95|6075.78|6075.08|6075.53|6074.83|142
1734005260000|2024-12-12 12:07:40|6075.53|6074.83|6075.53|6074.83|6075.65|6074.95|6075.53|6074.83|100
1734005270000|2024-12-12 12:07:50|6075.4|6074.7|6075.28|6074.58|6075.4|6074.7|6075.28|6074.58|26
1734005280000|2024-12-12 12:08:00|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|52
1734005290000|2024-12-12 12:08:10|||||||||3
1734005300000|2024-12-12 12:08:20|||||||||10
1734005310000|2024-12-12 12:08:30|6075.4|6074.7|6075.28|6074.58|6075.4|6074.7|6075.28|6074.58|55
1734005320000|2024-12-12 12:08:40|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|24
1734005330000|2024-12-12 12:08:50|||||||||41
1734005340000|2024-12-12 12:09:00|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|29
1734005360000|2024-12-12 12:09:20|6075.03|6074.33|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|85
1734005370000|2024-12-12 12:09:30|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.15|6074.45|32
1734005380000|2024-12-12 12:09:40|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|22
1734005390000|2024-12-12 12:09:50|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.15|6074.45|13
1734005410000|2024-12-12 12:10:10|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.15|6074.45|49
1734005420000|2024-12-12 12:10:20|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|26
1734005430000|2024-12-12 12:10:30|||||||||2
1734005440000|2024-12-12 12:10:40|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|80
1734005450000|2024-12-12 12:10:50|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|65
1734005460000|2024-12-12 12:11:00|||||||||13
1734005470000|2024-12-12 12:11:10|6076.03|6075.33|6076.28|6075.58|6076.28|6075.58|6076.03|6075.33|97
1734005480000|2024-12-12 12:11:20|||||||||17
1734005490000|2024-12-12 12:11:30|||||||||19
1734005500000|2024-12-12 12:11:40|6076.15|6075.45|6076.03|6075.33|6076.15|6075.45|6076.03|6075.33|63
1734005510000|2024-12-12 12:11:50|||||||||5
1734005520000|2024-12-12 12:12:00|||||||||74
1734005530000|2024-12-12 12:12:10|||||||||6
1734005540000|2024-12-12 12:12:20|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|64
1734005550000|2024-12-12 12:12:30|||||||||8
1734005560000|2024-12-12 12:12:40|||||||||24
1734005570000|2024-12-12 12:12:50|||||||||6
1734005580000|2024-12-12 12:13:00|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|36
1734005590000|2024-12-12 12:13:10|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6075.9|6075.2|37
1734005600000|2024-12-12 12:13:20|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.9|6075.2|34
1734005610000|2024-12-12 12:13:30|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|54
1734005620000|2024-12-12 12:13:40|6076.03|6075.33|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|18
1734005630000|2024-12-12 12:13:50|||||||||13
1734005650000|2024-12-12 12:14:10|6075.9|6075.2|6075.78|6075.08|6075.9|6075.2|6075.78|6075.08|73
1734005660000|2024-12-12 12:14:20|6075.9|6075.2|6075.78|6075.08|6075.9|6075.2|6075.78|6075.08|18
1734005670000|2024-12-12 12:14:30|||||||||19
1734005680000|2024-12-12 12:14:40|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.65|6074.95|4
1734005690000|2024-12-12 12:14:50|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|34
1734005700000|2024-12-12 12:15:00|6075.78|6075.08|6075.78|6075.08|6076.03|6075.33|6075.53|6074.83|57
1734005710000|2024-12-12 12:15:10|||||||||4
1734005720000|2024-12-12 12:15:20|||||||||1
1734005730000|2024-12-12 12:15:30|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|107
1734005740000|2024-12-12 12:15:40|6075.4|6074.7|6075.4|6074.7|6075.53|6074.83|6075.28|6074.58|69
1734005750000|2024-12-12 12:15:50|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|8
1734005760000|2024-12-12 12:16:00|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|20
1734005770000|2024-12-12 12:16:10|6075.65|6074.95|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|66
1734005780000|2024-12-12 12:16:20|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|19
1734005800000|2024-12-12 12:16:40|||||||||20
1734005820000|2024-12-12 12:17:00|6075.4|6074.7|6075.28|6074.58|6075.4|6074.7|6075.28|6074.58|60
1734005830000|2024-12-12 12:17:10|||||||||3
1734005840000|2024-12-12 12:17:20|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|99
1734005850000|2024-12-12 12:17:30|||||||||8
1734005860000|2024-12-12 12:17:40|||||||||1
1734005870000|2024-12-12 12:17:50|||||||||4
1734005880000|2024-12-12 12:18:00|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.15|6074.45|24
1734005890000|2024-12-12 12:18:10|6075.53|6074.83|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|54
1734005900000|2024-12-12 12:18:20|||||||||17
1734005910000|2024-12-12 12:18:30|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|44
1734005920000|2024-12-12 12:18:40|||||||||1
1734005940000|2024-12-12 12:19:00|||||||||13
1734005950000|2024-12-12 12:19:10|6075.78|6075.08|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|101
1734005960000|2024-12-12 12:19:20|6075.65|6074.95|6075.53|6074.83|6075.65|6074.95|6075.53|6074.83|15
1734005980000|2024-12-12 12:19:40|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.65|6074.95|20
1734005990000|2024-12-12 12:19:50|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|24
1734006000000|2024-12-12 12:20:00|6075.9|6075.2|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|41
1734006010000|2024-12-12 12:20:10|6075.9|6075.2|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|24
1734006020000|2024-12-12 12:20:20|6075.9|6075.2|6075.9|6075.2|6076.03|6075.33|6075.78|6075.08|58
1734006030000|2024-12-12 12:20:30|6075.78|6075.08|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|10
1734006040000|2024-12-12 12:20:40|6075.9|6075.2|6075.78|6075.08|6075.9|6075.2|6075.78|6075.08|3
1734006050000|2024-12-12 12:20:50|6075.9|6075.2|6075.78|6075.08|6075.9|6075.2|6075.78|6075.08|27
1734006060000|2024-12-12 12:21:00|||||||||4
1734006070000|2024-12-12 12:21:10|||||||||12
1734006080000|2024-12-12 12:21:20|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.9|6075.2|61
1734006090000|2024-12-12 12:21:30|||||||||1
1734006100000|2024-12-12 12:21:40|||||||||75
1734006110000|2024-12-12 12:21:50|||||||||8
1734006120000|2024-12-12 12:22:00|||||||||53
1734006130000|2024-12-12 12:22:10|||||||||5
1734006140000|2024-12-12 12:22:20|||||||||2
1734006150000|2024-12-12 12:22:30|6075.9|6075.2|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|56
1734006160000|2024-12-12 12:22:40|||||||||8
1734006170000|2024-12-12 12:22:50|||||||||2
1734006180000|2024-12-12 12:23:00|6075.53|6074.83|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|64
1734006190000|2024-12-12 12:23:10|6075.65|6074.95|6075.53|6074.83|6075.65|6074.95|6075.53|6074.83|11
1734006200000|2024-12-12 12:23:20|||||||||179
1734006210000|2024-12-12 12:23:30|||||||||4
1734006220000|2024-12-12 12:23:40|||||||||1
1734006230000|2024-12-12 12:23:50|||||||||3
1734006240000|2024-12-12 12:24:00|6075.65|6074.95|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|33
1734006250000|2024-12-12 12:24:10|6075.65|6074.95|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|18
1734006260000|2024-12-12 12:24:20|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.65|6074.95|101
1734006270000|2024-12-12 12:24:30|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|12
1734006290000|2024-12-12 12:24:50|||||||||4
1734006300000|2024-12-12 12:25:00|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|85
1734006310000|2024-12-12 12:25:10|6075.65|6074.95|6075.28|6074.58|6075.65|6074.95|6075.03|6074.33|84
1734006320000|2024-12-12 12:25:20|||||||||3
1734006330000|2024-12-12 12:25:30|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|50
1734006340000|2024-12-12 12:25:40|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|10
1734006350000|2024-12-12 12:25:50|||||||||5
1734006370000|2024-12-12 12:26:10|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|30
1734006380000|2024-12-12 12:26:20|||||||||5
1734006390000|2024-12-12 12:26:30|||||||||6
1734006400000|2024-12-12 12:26:40|6075.53|6074.83|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|56
1734006410000|2024-12-12 12:26:50|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|94
1734006420000|2024-12-12 12:27:00|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|32
1734006430000|2024-12-12 12:27:10|||||||||1
1734006450000|2024-12-12 12:27:30|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.9|6075.2|36
1734006460000|2024-12-12 12:27:40|||||||||1
1734006470000|2024-12-12 12:27:50|6076.15|6075.45|6076.15|6075.45|6076.15|6075.45|6076.03|6075.33|176
1734006480000|2024-12-12 12:28:00|6076.03|6075.33|6076.03|6075.33|6076.28|6075.58|6076.03|6075.33|186
1734006490000|2024-12-12 12:28:10|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|34
1734006500000|2024-12-12 12:28:20|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|24
1734006510000|2024-12-12 12:28:30|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.9|6075.2|73
1734006520000|2024-12-12 12:28:40|||||||||6
1734006530000|2024-12-12 12:28:50|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|22
1734006540000|2024-12-12 12:29:00|6075.65|6074.95|6075.53|6074.83|6075.65|6074.95|6075.4|6074.7|31
1734006550000|2024-12-12 12:29:10|||||||||6
1734006570000|2024-12-12 12:29:30|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|1
1734006580000|2024-12-12 12:29:40|||||||||18
1734006600000|2024-12-12 12:30:00|||||||||5
1734006610000|2024-12-12 12:30:10|||||||||5
1734006620000|2024-12-12 12:30:20|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|41
1734006630000|2024-12-12 12:30:30|6075.65|6074.95|6075.53|6074.83|6075.65|6074.95|6075.53|6074.83|23
1734006640000|2024-12-12 12:30:40|||||||||21
1734006650000|2024-12-12 12:30:50|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|73
1734006660000|2024-12-12 12:31:00|6075.65|6074.95|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|104
1734006670000|2024-12-12 12:31:10|6075.28|6074.58|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|45
1734006680000|2024-12-12 12:31:20|||||||||26
1734006700000|2024-12-12 12:31:40|||||||||9
1734006710000|2024-12-12 12:31:50|6074.9|6074.2|6074.53|6073.83|6075.03|6074.33|6074.28|6073.58|203
1734006720000|2024-12-12 12:32:00|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|57
1734006730000|2024-12-12 12:32:10|6074.65|6073.95|6074.4|6073.7|6074.78|6074.08|6074.4|6073.7|169
1734006740000|2024-12-12 12:32:20|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.4|6073.7|14
1734006750000|2024-12-12 12:32:30|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|29
1734006760000|2024-12-12 12:32:40|||||||||2
1734006770000|2024-12-12 12:32:50|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|47
1734006780000|2024-12-12 12:33:00|6074.15|6073.45|6074.03|6073.33|6074.28|6073.58|6074.03|6073.33|96
1734006790000|2024-12-12 12:33:10|||||||||3
1734006800000|2024-12-12 12:33:20|6074.15|6073.45|6074.28|6073.58|6074.28|6073.58|6074.15|6073.45|31
1734006810000|2024-12-12 12:33:30|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|113
1734006820000|2024-12-12 12:33:40|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|49
1734006830000|2024-12-12 12:33:50|6074.03|6073.33|6073.78|6073.08|6074.03|6073.33|6073.78|6073.08|43
1734006840000|2024-12-12 12:34:00|6073.53|6072.83|6073.28|6072.58|6073.53|6072.83|6073.28|6072.58|90
1734006850000|2024-12-12 12:34:10|6073.53|6072.83|6073.28|6072.58|6073.53|6072.83|6073.03|6072.33|56
1734006860000|2024-12-12 12:34:20|6073.15|6072.45|6073.28|6072.58|6073.28|6072.58|6073.15|6072.45|52
1734006880000|2024-12-12 12:34:40|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|29
1734006890000|2024-12-12 12:34:50|||||||||24
1734006900000|2024-12-12 12:35:00|6073.4|6072.7|6073.28|6072.58|6073.4|6072.7|6073.28|6072.58|44
1734006910000|2024-12-12 12:35:10|||||||||2
1734006920000|2024-12-12 12:35:20|||||||||64
1734006930000|2024-12-12 12:35:30|6073.03|6072.33|6073.03|6072.33|6073.15|6072.45|6073.03|6072.33|50
1734006940000|2024-12-12 12:35:40|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|74
1734006950000|2024-12-12 12:35:50|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|6073.28|6072.58|63
1734006960000|2024-12-12 12:36:00|6073.28|6072.58|6073.53|6072.83|6073.53|6072.83|6073.28|6072.58|34
1734006970000|2024-12-12 12:36:10|6073.4|6072.7|6073.28|6072.58|6073.53|6072.83|6073.28|6072.58|74
1734006980000|2024-12-12 12:36:20|6073.03|6072.33|6073.03|6072.33|6073.28|6072.58|6073.03|6072.33|67
1734006990000|2024-12-12 12:36:30|||||||||2
1734007000000|2024-12-12 12:36:40|6073.28|6072.58|6073.03|6072.33|6073.28|6072.58|6073.03|6072.33|65
1734007010000|2024-12-12 12:36:50|6073.15|6072.45|6073.03|6072.33|6073.28|6072.58|6073.03|6072.33|65
1734007020000|2024-12-12 12:37:00|6073.28|6072.58|6073.03|6072.33|6073.28|6072.58|6072.9|6072.2|122
1734007030000|2024-12-12 12:37:10|||||||||114
1734007040000|2024-12-12 12:37:20|||||||||3
1734007050000|2024-12-12 12:37:30|||||||||90
1734007060000|2024-12-12 12:37:40|6073.15|6072.45|6073.28|6072.58|6073.28|6072.58|6073.15|6072.45|72
1734007070000|2024-12-12 12:37:50|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|169
1734007080000|2024-12-12 12:38:00|6073.65|6072.95|6073.78|6073.08|6073.78|6073.08|6073.65|6072.95|45
1734007090000|2024-12-12 12:38:10|6073.9|6073.2|6074.03|6073.33|6074.03|6073.33|6073.78|6073.08|53
1734007100000|2024-12-12 12:38:20|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.03|6073.33|41
1734007110000|2024-12-12 12:38:30|6074.03|6073.33|6074.28|6073.58|6074.28|6073.58|6074.03|6073.33|16
1734007120000|2024-12-12 12:38:40|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|107
1734007130000|2024-12-12 12:38:50|6074.28|6073.58|6074.4|6073.7|6074.4|6073.7|6074.28|6073.58|15
1734007140000|2024-12-12 12:39:00|6074.28|6073.58|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|15
1734007160000|2024-12-12 12:39:20|6074.78|6074.08|6074.65|6073.95|6074.78|6074.08|6074.53|6073.83|133
1734007170000|2024-12-12 12:39:30|6074.53|6073.83|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|28
1734007180000|2024-12-12 12:39:40|6074.53|6073.83|6074.4|6073.7|6074.53|6073.83|6074.28|6073.58|79
1734007190000|2024-12-12 12:39:50|6074.53|6073.83|6074.53|6073.83|6074.78|6074.08|6074.28|6073.58|46
1734007200000|2024-12-12 12:40:00|||||||||14
1734007210000|2024-12-12 12:40:10|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.4|6073.7|6
1734007220000|2024-12-12 12:40:20|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|43
1734007230000|2024-12-12 12:40:30|6074.4|6073.7|6073.78|6073.08|6074.4|6073.7|6073.78|6073.08|103
1734007250000|2024-12-12 12:40:50|||||||||3
1734007260000|2024-12-12 12:41:00|6073.65|6072.95|6073.53|6072.83|6073.78|6073.08|6073.53|6072.83|69
1734007270000|2024-12-12 12:41:10|||||||||35
1734007290000|2024-12-12 12:41:30|6073.28|6072.58|6073.28|6072.58|6073.4|6072.7|6073.28|6072.58|60
1734007300000|2024-12-12 12:41:40|||||||||1
1734007310000|2024-12-12 12:41:50|||||||||12
1734007320000|2024-12-12 12:42:00|||||||||8
1734007330000|2024-12-12 12:42:10|||||||||3
1734007340000|2024-12-12 12:42:20|6073.4|6072.7|6073.28|6072.58|6073.4|6072.7|6073.28|6072.58|46
1734007350000|2024-12-12 12:42:30|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|49
1734007370000|2024-12-12 12:42:50|||||||||2
1734007380000|2024-12-12 12:43:00|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|58
1734007390000|2024-12-12 12:43:10|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|27
1734007400000|2024-12-12 12:43:20|||||||||4
1734007410000|2024-12-12 12:43:30|||||||||5
1734007420000|2024-12-12 12:43:40|6073.15|6072.45|6073.28|6072.58|6073.4|6072.7|6073.15|6072.45|34
1734007430000|2024-12-12 12:43:50|6073.15|6072.45|6073.03|6072.33|6073.28|6072.58|6073.03|6072.33|77
1734007440000|2024-12-12 12:44:00|6073.15|6072.45|6073.28|6072.58|6073.28|6072.58|6073.15|6072.45|27
1734007450000|2024-12-12 12:44:10|6073.15|6072.45|6073.03|6072.33|6073.15|6072.45|6073.03|6072.33|18
1734007460000|2024-12-12 12:44:20|6072.9|6072.2|6073.03|6072.33|6073.03|6072.33|6072.9|6072.2|71
1734007470000|2024-12-12 12:44:30|||||||||7
1734007480000|2024-12-12 12:44:40|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|26
1734007490000|2024-12-12 12:44:50|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|66
1734007500000|2024-12-12 12:45:00|6072.9|6072.2|6073.03|6072.33|6073.03|6072.33|6072.78|6072.08|57
1734007510000|2024-12-12 12:45:10|6073.15|6072.45|6073.28|6072.58|6073.28|6072.58|6073.15|6072.45|38
1734007520000|2024-12-12 12:45:20|||||||||2
1734007530000|2024-12-12 12:45:30|||||||||77
1734007540000|2024-12-12 12:45:40|||||||||2
1734007550000|2024-12-12 12:45:50|||||||||1
1734007560000|2024-12-12 12:46:00|6073.03|6072.33|6073.28|6072.58|6073.28|6072.58|6073.03|6072.33|87
1734007570000|2024-12-12 12:46:10|||||||||8
1734007590000|2024-12-12 12:46:30|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|41
1734007600000|2024-12-12 12:46:40|6073.15|6072.45|6073.28|6072.58|6073.28|6072.58|6073.15|6072.45|55
1734007610000|2024-12-12 12:46:50|||||||||18
1734007620000|2024-12-12 12:47:00|||||||||1
1734007630000|2024-12-12 12:47:10|6073.4|6072.7|6073.78|6073.08|6073.78|6073.08|6073.28|6072.58|182
1734007640000|2024-12-12 12:47:20|||||||||15
1734007650000|2024-12-12 12:47:30|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|130
1734007660000|2024-12-12 12:47:40|6074.15|6073.45|6074.28|6073.58|6074.28|6073.58|6074.15|6073.45|47
1734007670000|2024-12-12 12:47:50|6074.15|6073.45|6074.03|6073.33|6074.15|6073.45|6074.03|6073.33|48
1734007680000|2024-12-12 12:48:00|||||||||5
1734007690000|2024-12-12 12:48:10|6074.15|6073.45|6074.28|6073.58|6074.28|6073.58|6074.15|6073.45|154
1734007700000|2024-12-12 12:48:20|||||||||2
1734007710000|2024-12-12 12:48:30|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|54
1734007720000|2024-12-12 12:48:40|||||||||46
1734007730000|2024-12-12 12:48:50|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|73
1734007740000|2024-12-12 12:49:00|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.4|6073.7|32
1734007770000|2024-12-12 12:49:30|6074.4|6073.7|6074.03|6073.33|6074.4|6073.7|6074.03|6073.33|96
1734007780000|2024-12-12 12:49:40|6073.78|6073.08|6073.53|6072.83|6073.78|6073.08|6073.53|6072.83|110
1734007790000|2024-12-12 12:49:50|6073.65|6072.95|6074.03|6073.33|6074.03|6073.33|6073.65|6072.95|62
1734007800000|2024-12-12 12:50:00|||||||||3
1734007810000|2024-12-12 12:50:10|6073.9|6073.2|6074.03|6073.33|6074.03|6073.33|6073.9|6073.2|10
1734007820000|2024-12-12 12:50:20|6073.9|6073.2|6074.03|6073.33|6074.03|6073.33|6073.78|6073.08|43
1734007830000|2024-12-12 12:50:30|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|24
1734007840000|2024-12-12 12:50:40|6073.9|6073.2|6073.78|6073.08|6073.9|6073.2|6073.78|6073.08|30
1734007850000|2024-12-12 12:50:50|||||||||3
1734007860000|2024-12-12 12:51:00|6073.65|6072.95|6073.78|6073.08|6073.78|6073.08|6073.53|6072.83|22
1734007870000|2024-12-12 12:51:10|||||||||2
1734007880000|2024-12-12 12:51:20|6073.65|6072.95|6073.4|6072.7|6073.65|6072.95|6073.28|6072.58|111
1734007890000|2024-12-12 12:51:30|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|6073.4|6072.7|7
1734007900000|2024-12-12 12:51:40|6073.4|6072.7|6073.28|6072.58|6073.4|6072.7|6073.28|6072.58|5
1734007910000|2024-12-12 12:51:50|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|29
1734007920000|2024-12-12 12:52:00|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|18
1734007930000|2024-12-12 12:52:10|||||||||7
1734007950000|2024-12-12 12:52:30|6073.65|6072.95|6073.78|6073.08|6073.78|6073.08|6073.53|6072.83|19
1734007960000|2024-12-12 12:52:40|6073.65|6072.95|6073.78|6073.08|6073.78|6073.08|6073.65|6072.95|4
1734007970000|2024-12-12 12:52:50|||||||||1
1734007980000|2024-12-12 12:53:00|6073.53|6072.83|6073.4|6072.7|6073.53|6072.83|6073.4|6072.7|33
1734007990000|2024-12-12 12:53:10|6073.28|6072.58|6073.28|6072.58|6073.53|6072.83|6073.28|6072.58|46
1734008000000|2024-12-12 12:53:20|||||||||8
1734008010000|2024-12-12 12:53:30|6073.15|6072.45|6073.28|6072.58|6073.28|6072.58|6073.03|6072.33|47
1734008030000|2024-12-12 12:53:50|||||||||11
1734008040000|2024-12-12 12:54:00|6073.53|6072.83|6073.28|6072.58|6073.53|6072.83|6073.28|6072.58|144
1734008050000|2024-12-12 12:54:10|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|49
1734008060000|2024-12-12 12:54:20|6072.9|6072.2|6073.03|6072.33|6073.03|6072.33|6072.78|6072.08|69
1734008070000|2024-12-12 12:54:30|6072.9|6072.2|6072.78|6072.08|6073.03|6072.33|6072.78|6072.08|56
1734008080000|2024-12-12 12:54:40|6072.28|6071.58|6072.53|6071.83|6072.53|6071.83|6072.28|6071.58|348
1734008090000|2024-12-12 12:54:50|6072.28|6071.58|6072.53|6071.83|6072.53|6071.83|6072.28|6071.58|43
1734008100000|2024-12-12 12:55:00|||||||||4
1734008110000|2024-12-12 12:55:10|||||||||2
1734008120000|2024-12-12 12:55:20|6072.28|6071.58|6072.28|6071.58|6072.28|6071.58|6072.28|6071.58|36
1734008130000|2024-12-12 12:55:30|6072.15|6071.45|6072.03|6071.33|6072.15|6071.45|6072.03|6071.33|99
1734008140000|2024-12-12 12:55:40|6072.15|6071.45|6072.28|6071.58|6072.28|6071.58|6072.15|6071.45|51
1734008150000|2024-12-12 12:55:50|6072.4|6071.7|6072.28|6071.58|6072.53|6071.83|6072.28|6071.58|49
1734008160000|2024-12-12 12:56:00|6072.4|6071.7|6072.28|6071.58|6072.53|6071.83|6072.28|6071.58|43
1734008170000|2024-12-12 12:56:10|6072.4|6071.7|6072.28|6071.58|6072.53|6071.83|6072.28|6071.58|29
1734008180000|2024-12-12 12:56:20|6072.53|6071.83|6072.53|6071.83|6072.53|6071.83|6072.53|6071.83|6
1734008190000|2024-12-12 12:56:30|||||||||2
1734008200000|2024-12-12 12:56:40|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|46
1734008210000|2024-12-12 12:56:50|6072.9|6072.2|6073.03|6072.33|6073.03|6072.33|6072.9|6072.2|18
1734008220000|2024-12-12 12:57:00|6072.78|6072.08|6073.03|6072.33|6073.03|6072.33|6072.78|6072.08|58
1734008230000|2024-12-12 12:57:10|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|7
1734008240000|2024-12-12 12:57:20|6072.65|6071.95|6072.53|6071.83|6072.65|6071.95|6072.53|6071.83|16
1734008250000|2024-12-12 12:57:30|||||||||11
1734008260000|2024-12-12 12:57:40|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|27
1734008270000|2024-12-12 12:57:50|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|6072.9|6072.2|32
1734008280000|2024-12-12 12:58:00|6072.9|6072.2|6072.78|6072.08|6073.03|6072.33|6072.78|6072.08|65
1734008290000|2024-12-12 12:58:10|||||||||38
1734008300000|2024-12-12 12:58:20|6072.65|6071.95|6072.78|6072.08|6072.78|6072.08|6072.65|6071.95|17
1734008310000|2024-12-12 12:58:30|6072.53|6071.83|6072.53|6071.83|6072.78|6072.08|6072.53|6071.83|39
1734008320000|2024-12-12 12:58:40|||||||||2
1734008330000|2024-12-12 12:58:50|6072.28|6071.58|6072.53|6071.83|6072.53|6071.83|6072.28|6071.58|18
1734008340000|2024-12-12 12:59:00|||||||||6
1734008350000|2024-12-12 12:59:10|||||||||7
1734008360000|2024-12-12 12:59:20|6072.28|6071.58|6072.53|6071.83|6072.53|6071.83|6072.28|6071.58|61
1734008370000|2024-12-12 12:59:30|||||||||20
1734008380000|2024-12-12 12:59:40|6072.65|6071.95|6072.78|6072.08|6072.78|6072.08|6072.65|6071.95|32
1734008390000|2024-12-12 12:59:50|||||||||19
1734008400000|2024-12-12 13:00:00|6072.53|6071.83|6073.03|6072.33|6073.03|6072.33|6072.53|6071.83|137
1734008410000|2024-12-12 13:00:10|6072.9|6072.2|6072.78|6072.08|6072.9|6072.2|6072.78|6072.08|34
1734008420000|2024-12-12 13:00:20|6072.53|6071.83|6072.53|6071.83|6072.53|6071.83|6072.53|6071.83|51
1734008430000|2024-12-12 13:00:30|6072.65|6071.95|6072.28|6071.58|6072.78|6072.08|6072.28|6071.58|37
1734008440000|2024-12-12 13:00:40|6072.4|6071.7|6072.28|6071.58|6072.4|6071.7|6072.28|6071.58|80
1734008450000|2024-12-12 13:00:50|6072.4|6071.7|6072.03|6071.33|6072.53|6071.83|6072.03|6071.33|105
1734008460000|2024-12-12 13:01:00|6071.78|6071.08|6072.03|6071.33|6072.03|6071.33|6071.78|6071.08|75
1734008470000|2024-12-12 13:01:10|||||||||22
1734008480000|2024-12-12 13:01:20|6071.78|6071.08|6071.78|6071.08|6071.78|6071.08|6071.78|6071.08|85
1734008490000|2024-12-12 13:01:30|6071.65|6070.95|6071.78|6071.08|6071.78|6071.08|6071.53|6070.83|206
1734008500000|2024-12-12 13:01:40|6071.53|6070.83|6071.28|6070.58|6071.53|6070.83|6071.28|6070.58|91
1734008510000|2024-12-12 13:01:50|6070.78|6070.08|6071.03|6070.33|6071.03|6070.33|6070.78|6070.08|417
1734008520000|2024-12-12 13:02:00|6070.78|6070.08|6070.53|6069.83|6070.78|6070.08|6070.53|6069.83|145
1734008530000|2024-12-12 13:02:10|6070.78|6070.08|6070.78|6070.08|6070.78|6070.08|6070.65|6069.95|81
1734008540000|2024-12-12 13:02:20|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|92
1734008550000|2024-12-12 13:02:30|6070.78|6070.08|6070.78|6070.08|6070.78|6070.08|6070.53|6069.83|59
1734008560000|2024-12-12 13:02:40|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|18
1734008570000|2024-12-12 13:02:50|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|84
1734008580000|2024-12-12 13:03:00|6070.15|6069.45|6070.28|6069.58|6070.28|6069.58|6070.03|6069.33|162
1734008590000|2024-12-12 13:03:10|6070.03|6069.33|6070.28|6069.58|6070.28|6069.58|6069.9|6069.2|202
1734008600000|2024-12-12 13:03:20|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|6070.28|6069.58|217
1734008610000|2024-12-12 13:03:30|6070.28|6069.58|6070.03|6069.33|6070.53|6069.83|6070.03|6069.33|152
1734008620000|2024-12-12 13:03:40|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|51
1734008630000|2024-12-12 13:03:50|||||||||1
1734008640000|2024-12-12 13:04:00|6070.15|6069.45|6070.28|6069.58|6070.28|6069.58|6070.03|6069.33|75
1734008650000|2024-12-12 13:04:10|6070.03|6069.33|6070.03|6069.33|6070.28|6069.58|6070.03|6069.33|92
1734008660000|2024-12-12 13:04:20|6070.15|6069.45|6070.03|6069.33|6070.28|6069.58|6070.03|6069.33|60
1734008670000|2024-12-12 13:04:30|||||||||30
1734008680000|2024-12-12 13:04:40|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|6070.03|6069.33|155
1734008690000|2024-12-12 13:04:50|||||||||7
1734008700000|2024-12-12 13:05:00|6070.53|6069.83|6070.78|6070.08|6070.78|6070.08|6070.53|6069.83|110
1734008710000|2024-12-12 13:05:10|6070.9|6070.2|6071.28|6070.58|6071.28|6070.58|6070.9|6070.2|258
1734008720000|2024-12-12 13:05:20|6071.53|6070.83|6071.78|6071.08|6071.78|6071.08|6071.53|6070.83|694
1734008730000|2024-12-12 13:05:30|6071.53|6070.83|6071.78|6071.08|6071.78|6071.08|6071.53|6070.83|81
1734008740000|2024-12-12 13:05:40|6072.03|6071.33|6072.03|6071.33|6072.03|6071.33|6072.03|6071.33|72
1734008750000|2024-12-12 13:05:50|6072.28|6071.58|6072.28|6071.58|6072.28|6071.58|6072.03|6071.33|40
1734008760000|2024-12-12 13:06:00|6072.03|6071.33|6072.28|6071.58|6072.28|6071.58|6072.03|6071.33|69
1734008770000|2024-12-12 13:06:10|6072.03|6071.33|6072.03|6071.33|6072.03|6071.33|6071.78|6071.08|55
1734008780000|2024-12-12 13:06:20|6071.78|6071.08|6071.78|6071.08|6071.78|6071.08|6071.53|6070.83|93
1734008790000|2024-12-12 13:06:30|6071.65|6070.95|6072.03|6071.33|6072.03|6071.33|6071.65|6070.95|57
1734008800000|2024-12-12 13:06:40|6072.15|6071.45|6072.28|6071.58|6072.28|6071.58|6072.15|6071.45|15
1734008810000|2024-12-12 13:06:50|6072.4|6071.7|6072.53|6071.83|6072.65|6071.95|6072.28|6071.58|106
1734008820000|2024-12-12 13:07:00|6072.65|6071.95|6072.03|6071.33|6072.78|6072.08|6072.03|6071.33|98
1734008830000|2024-12-12 13:07:10|6072.28|6071.58|6072.28|6071.58|6072.28|6071.58|6072.28|6071.58|13
1734008840000|2024-12-12 13:07:20|6072.4|6071.7|6072.78|6072.08|6072.78|6072.08|6072.4|6071.7|146
1734008850000|2024-12-12 13:07:30|6073.03|6072.33|6072.9|6072.2|6073.03|6072.33|6072.78|6072.08|120
1734008860000|2024-12-12 13:07:40|6072.78|6072.08|6073.03|6072.33|6073.03|6072.33|6072.78|6072.08|14
1734008870000|2024-12-12 13:07:50|6073.15|6072.45|6073.28|6072.58|6073.28|6072.58|6073.03|6072.33|60
1734008880000|2024-12-12 13:08:00|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|43
1734008890000|2024-12-12 13:08:10|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|74
1734008900000|2024-12-12 13:08:20|||||||||48
1734008910000|2024-12-12 13:08:30|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|26
1734008920000|2024-12-12 13:08:40|6072.9|6072.2|6072.78|6072.08|6073.03|6072.33|6072.78|6072.08|103
1734008930000|2024-12-12 13:08:50|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|6072.78|6072.08|37
1734008940000|2024-12-12 13:09:00|6072.9|6072.2|6073.03|6072.33|6073.03|6072.33|6072.9|6072.2|40
1734008950000|2024-12-12 13:09:10|||||||||3
1734008970000|2024-12-12 13:09:30|||||||||164
1734008980000|2024-12-12 13:09:40|||||||||1
1734008990000|2024-12-12 13:09:50|||||||||4
1734009000000|2024-12-12 13:10:00|6072.9|6072.2|6072.53|6071.83|6072.9|6072.2|6072.28|6071.58|165
1734009010000|2024-12-12 13:10:10|6072.4|6071.7|6072.4|6071.7|6072.53|6071.83|6072.4|6071.7|37
1734009020000|2024-12-12 13:10:20|6072.53|6071.83|6072.28|6071.58|6072.53|6071.83|6072.28|6071.58|126
1734009030000|2024-12-12 13:10:30|||||||||4
1734009050000|2024-12-12 13:10:50|||||||||2
1734009060000|2024-12-12 13:11:00|||||||||4
1734009070000|2024-12-12 13:11:10|6072.4|6071.7|6072.28|6071.58|6072.53|6071.83|6072.28|6071.58|108
1734009080000|2024-12-12 13:11:20|||||||||3
1734009090000|2024-12-12 13:11:30|6072.53|6071.83|6072.28|6071.58|6072.53|6071.83|6072.28|6071.58|38
1734009100000|2024-12-12 13:11:40|6072.53|6071.83|6072.53|6071.83|6072.53|6071.83|6072.28|6071.58|33
1734009110000|2024-12-12 13:11:50|6072.28|6071.58|6072.53|6071.83|6072.53|6071.83|6072.28|6071.58|8
1734009120000|2024-12-12 13:12:00|6072.4|6071.7|6072.4|6071.7|6072.53|6071.83|6072.4|6071.7|24
1734009130000|2024-12-12 13:12:10|6072.28|6071.58|6072.28|6071.58|6072.4|6071.7|6072.28|6071.58|128
1734009140000|2024-12-12 13:12:20|6072.4|6071.7|6072.78|6072.08|6072.9|6072.2|6072.4|6071.7|167
1734009150000|2024-12-12 13:12:30|6072.9|6072.2|6073.03|6072.33|6073.03|6072.33|6072.78|6072.08|32
1734009160000|2024-12-12 13:12:40|6072.9|6072.2|6072.9|6072.2|6073.03|6072.33|6072.9|6072.2|58
1734009170000|2024-12-12 13:12:50|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|43
1734009180000|2024-12-12 13:13:00|6073.15|6072.45|6073.28|6072.58|6073.28|6072.58|6073.03|6072.33|40
1734009190000|2024-12-12 13:13:10|6073.15|6072.45|6073.15|6072.45|6073.15|6072.45|6073.03|6072.33|24
1734009200000|2024-12-12 13:13:20|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|6073.15|6072.45|15
1734009210000|2024-12-12 13:13:30|6073.4|6072.7|6073.4|6072.7|6073.53|6072.83|6073.28|6072.58|63
1734009220000|2024-12-12 13:13:40|6073.28|6072.58|6073.53|6072.83|6073.53|6072.83|6073.28|6072.58|128
1734009230000|2024-12-12 13:13:50|||||||||4
1734009240000|2024-12-12 13:14:00|6073.65|6072.95|6073.65|6072.95|6073.78|6073.08|6073.53|6072.83|83
1734009250000|2024-12-12 13:14:10|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|19
1734009260000|2024-12-12 13:14:20|6073.9|6073.2|6073.53|6072.83|6073.9|6073.2|6073.53|6072.83|61
1734009270000|2024-12-12 13:14:30|6073.4|6072.7|6073.4|6072.7|6073.4|6072.7|6073.4|6072.7|23
1734009280000|2024-12-12 13:14:40|6073.53|6072.83|6073.4|6072.7|6073.53|6072.83|6073.4|6072.7|16
1734009290000|2024-12-12 13:14:50|6073.53|6072.83|6073.28|6072.58|6073.53|6072.83|6073.28|6072.58|36
1734009300000|2024-12-12 13:15:00|6073.15|6072.45|6073.4|6072.7|6073.4|6072.7|6073.03|6072.33|93
1734009310000|2024-12-12 13:15:10|6073.28|6072.58|6073.4|6072.7|6073.53|6072.83|6073.28|6072.58|41
1734009320000|2024-12-12 13:15:20|6073.28|6072.58|6073.78|6073.08|6073.9|6073.2|6073.28|6072.58|77
1734009330000|2024-12-12 13:15:30|6073.9|6073.2|6074.03|6073.33|6074.28|6073.58|6073.78|6073.08|171
1734009340000|2024-12-12 13:15:40|6073.78|6073.08|6074.53|6073.83|6074.53|6073.83|6073.78|6073.08|103
1734009350000|2024-12-12 13:15:50|6074.4|6073.7|6074.28|6073.58|6074.53|6073.83|6074.28|6073.58|71
1734009360000|2024-12-12 13:16:00|6074.4|6073.7|6074.28|6073.58|6074.4|6073.7|6074.28|6073.58|8
1734009370000|2024-12-12 13:16:10|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.4|6073.7|28
1734009380000|2024-12-12 13:16:20|6074.4|6073.7|6074.28|6073.58|6074.4|6073.7|6074.03|6073.33|168
1734009390000|2024-12-12 13:16:30|||||||||10
1734009400000|2024-12-12 13:16:40|||||||||1
1734009410000|2024-12-12 13:16:50|||||||||2
1734009420000|2024-12-12 13:17:00|6074.53|6073.83|6074.03|6073.33|6074.53|6073.83|6074.03|6073.33|176
1734009430000|2024-12-12 13:17:10|6074.15|6073.45|6074.78|6074.08|6074.78|6074.08|6074.15|6073.45|88
1734009440000|2024-12-12 13:17:20|6074.65|6073.95|6074.53|6073.83|6074.65|6073.95|6074.53|6073.83|18
1734009450000|2024-12-12 13:17:30|6074.78|6074.08|6074.53|6073.83|6074.78|6074.08|6074.53|6073.83|20
1734009460000|2024-12-12 13:17:40|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|21
1734009470000|2024-12-12 13:17:50|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|37
1734009480000|2024-12-12 13:18:00|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|10
1734009490000|2024-12-12 13:18:10|6074.15|6073.45|6074.28|6073.58|6074.28|6073.58|6074.03|6073.33|94
1734009500000|2024-12-12 13:18:20|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|26
1734009510000|2024-12-12 13:18:30|||||||||18
1734009520000|2024-12-12 13:18:40|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|16
1734009530000|2024-12-12 13:18:50|||||||||37
1734009540000|2024-12-12 13:19:00|||||||||85
1734009550000|2024-12-12 13:19:10|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|20
1734009560000|2024-12-12 13:19:20|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|19
1734009570000|2024-12-12 13:19:30|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.65|6073.95|20
1734009580000|2024-12-12 13:19:40|6074.65|6073.95|6074.53|6073.83|6074.78|6074.08|6074.53|6073.83|22
1734009590000|2024-12-12 13:19:50|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|16
1734009600000|2024-12-12 13:20:00|6075.03|6074.33|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|68
1734009610000|2024-12-12 13:20:10|6074.53|6073.83|6074.53|6073.83|6074.78|6074.08|6074.53|6073.83|92
1734009620000|2024-12-12 13:20:20|||||||||2
1734009630000|2024-12-12 13:20:30|6074.28|6073.58|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|87
1734009640000|2024-12-12 13:20:40|||||||||24
1734009670000|2024-12-12 13:21:10|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.65|6073.95|63
1734009680000|2024-12-12 13:21:20|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|46
1734009690000|2024-12-12 13:21:30|||||||||11
1734009700000|2024-12-12 13:21:40|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.15|6074.45|39
1734009710000|2024-12-12 13:21:50|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.15|6074.45|98
1734009720000|2024-12-12 13:22:00|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|39
1734009730000|2024-12-12 13:22:10|||||||||32
1734009740000|2024-12-12 13:22:20|6075.65|6074.95|6075.65|6074.95|6076.03|6075.33|6075.53|6074.83|160
1734009750000|2024-12-12 13:22:30|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|35
1734009760000|2024-12-12 13:22:40|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.9|6075.2|23
1734009770000|2024-12-12 13:22:50|6075.78|6075.08|6076.28|6075.58|6076.28|6075.58|6075.78|6075.08|99
1734009780000|2024-12-12 13:23:00|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|37
1734009790000|2024-12-12 13:23:10|6075.78|6075.08|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|94
1734009800000|2024-12-12 13:23:20|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.9|6075.2|85
1734009810000|2024-12-12 13:23:30|||||||||20
1734009820000|2024-12-12 13:23:40|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|15
1734009830000|2024-12-12 13:23:50|6076.15|6075.45|6076.28|6075.58|6076.28|6075.58|6076.15|6075.45|68
1734009840000|2024-12-12 13:24:00|||||||||148
1734009850000|2024-12-12 13:24:10|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|15
1734009860000|2024-12-12 13:24:20|6075.78|6075.08|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|51
1734009870000|2024-12-12 13:24:30|6075.65|6074.95|6075.65|6074.95|6075.78|6075.08|6075.65|6074.95|69
1734009880000|2024-12-12 13:24:40|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|26
1734009890000|2024-12-12 13:24:50|||||||||16
1734009900000|2024-12-12 13:25:00|||||||||59
1734009910000|2024-12-12 13:25:10|6075.78|6075.08|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|60
1734009920000|2024-12-12 13:25:20|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|22
1734009930000|2024-12-12 13:25:30|6075.15|6074.45|6075.03|6074.33|6075.15|6074.45|6074.78|6074.08|216
1734009940000|2024-12-12 13:25:40|6074.9|6074.2|6074.53|6073.83|6075.03|6074.33|6074.53|6073.83|251
1734009950000|2024-12-12 13:25:50|6074.78|6074.08|6074.53|6073.83|6074.78|6074.08|6074.53|6073.83|110
1734009960000|2024-12-12 13:26:00|6074.78|6074.08|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|70
1734009970000|2024-12-12 13:26:10|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|62
1734009980000|2024-12-12 13:26:20|6075.4|6074.7|6075.28|6074.58|6075.4|6074.7|6075.28|6074.58|96
1734009990000|2024-12-12 13:26:30|||||||||39
1734010000000|2024-12-12 13:26:40|||||||||1
1734010010000|2024-12-12 13:26:50|6075.53|6074.83|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|103
1734010020000|2024-12-12 13:27:00|6075.65|6074.95|6075.53|6074.83|6075.65|6074.95|6075.53|6074.83|25
1734010030000|2024-12-12 13:27:10|||||||||32
1734010040000|2024-12-12 13:27:20|||||||||8
1734010050000|2024-12-12 13:27:30|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|68
1734010060000|2024-12-12 13:27:40|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.65|6074.95|22
1734010070000|2024-12-12 13:27:50|6075.65|6074.95|6075.28|6074.58|6075.65|6074.95|6075.28|6074.58|78
1734010080000|2024-12-12 13:28:00|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|115
1734010090000|2024-12-12 13:28:10|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.9|6074.2|36
1734010100000|2024-12-12 13:28:20|6074.9|6074.2|6074.78|6074.08|6074.9|6074.2|6074.78|6074.08|16
1734010110000|2024-12-12 13:28:30|6075.03|6074.33|6075.15|6074.45|6075.15|6074.45|6075.03|6074.33|105
1734010120000|2024-12-12 13:28:40|6075.03|6074.33|6075.15|6074.45|6075.28|6074.58|6075.03|6074.33|5
1734010130000|2024-12-12 13:28:50|6075.28|6074.58|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|39
1734010140000|2024-12-12 13:29:00|6075.15|6074.45|6075.15|6074.45|6075.28|6074.58|6075.15|6074.45|12
1734010150000|2024-12-12 13:29:10|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|19
1734010160000|2024-12-12 13:29:20|6075.4|6074.7|6075.4|6074.7|6075.4|6074.7|6075.4|6074.7|43
1734010170000|2024-12-12 13:29:30|6075.28|6074.58|6075.65|6074.95|6075.78|6075.08|6075.28|6074.58|91
1734010180000|2024-12-12 13:29:40|6075.53|6074.83|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|73
1734010190000|2024-12-12 13:29:50|6075.4|6074.7|6075.4|6074.7|6075.53|6074.83|6075.4|6074.7|13
1734010200000|2024-12-12 13:30:00|6075.53|6074.83|6078.15|6077.45|6079.28|6078.58|6073.9|6073.2|2123
1734010210000|2024-12-12 13:30:10|6077.9|6077.2|6075.78|6075.08|6078.15|6077.45|6075.4|6074.7|506
1734010220000|2024-12-12 13:30:20|6075.65|6074.95|6076.03|6075.33|6076.03|6075.33|6075.28|6074.58|262
1734010230000|2024-12-12 13:30:30|6075.78|6075.08|6075.9|6075.2|6076.03|6075.33|6075.53|6074.83|223
1734010240000|2024-12-12 13:30:40|6076.03|6075.33|6074.15|6073.45|6076.03|6075.33|6074.15|6073.45|524
1734010250000|2024-12-12 13:30:50|6074.03|6073.33|6073.78|6073.08|6074.53|6073.83|6073.53|6072.83|315
1734010260000|2024-12-12 13:31:00|6073.53|6072.83|6072.9|6072.2|6073.53|6072.83|6072.53|6071.83|318
1734010270000|2024-12-12 13:31:10|6073.03|6072.33|6072.53|6071.83|6073.03|6072.33|6072.4|6071.7|165
1734010280000|2024-12-12 13:31:20|6072.4|6071.7|6072.4|6071.7|6073.03|6072.33|6072.28|6071.58|222
1734010290000|2024-12-12 13:31:30|6072.28|6071.58|6072.03|6071.33|6072.28|6071.58|6072.03|6071.33|433
1734010300000|2024-12-12 13:31:40|6071.9|6071.2|6071.78|6071.08|6072.03|6071.33|6071.78|6071.08|192
1734010310000|2024-12-12 13:31:50|6071.9|6071.2|6071.28|6070.58|6071.9|6071.2|6071.03|6070.33|518
1734010320000|2024-12-12 13:32:00|6070.78|6070.08|6071.03|6070.33|6071.03|6070.33|6070.03|6069.33|613
1734010330000|2024-12-12 13:32:10|6071.15|6070.45|6071.03|6070.33|6071.53|6070.83|6071.03|6070.33|339
1734010340000|2024-12-12 13:32:20|6070.78|6070.08|6070.53|6069.83|6071.03|6070.33|6070.53|6069.83|304
1734010350000|2024-12-12 13:32:30|6070.65|6069.95|6071.03|6070.33|6071.15|6070.45|6070.53|6069.83|186
1734010360000|2024-12-12 13:32:40|6070.78|6070.08|6070.78|6070.08|6070.78|6070.08|6070.53|6069.83|163
1734010370000|2024-12-12 13:32:50|6071.03|6070.33|6070.78|6070.08|6071.03|6070.33|6070.53|6069.83|174
1734010380000|2024-12-12 13:33:00|6071.03|6070.33|6071.28|6070.58|6071.28|6070.58|6070.53|6069.83|136
1734010390000|2024-12-12 13:33:10|6071.53|6070.83|6070.53|6069.83|6071.78|6071.08|6070.53|6069.83|364
1734010400000|2024-12-12 13:33:20|6070.28|6069.58|6069.9|6069.2|6070.28|6069.58|6069.9|6069.2|325
1734010410000|2024-12-12 13:33:30|6069.78|6069.08|6069.15|6068.45|6069.78|6069.08|6069.03|6068.33|362
1734010420000|2024-12-12 13:33:40|6069.03|6068.33|6069.78|6069.08|6069.78|6069.08|6069.03|6068.33|280
1734010430000|2024-12-12 13:33:50|6070.03|6069.33|6070.53|6069.83|6070.53|6069.83|6069.53|6068.83|508
1734010440000|2024-12-12 13:34:00|6070.78|6070.08|6071.03|6070.33|6071.03|6070.33|6070.78|6070.08|421
1734010450000|2024-12-12 13:34:10|6071.28|6070.58|6070.78|6070.08|6071.53|6070.83|6070.78|6070.08|520
1734010460000|2024-12-12 13:34:20|6070.53|6069.83|6069.53|6068.83|6070.53|6069.83|6069.28|6068.58|293
1734010470000|2024-12-12 13:34:30|6069.78|6069.08|6069.78|6069.08|6070.03|6069.33|6069.53|6068.83|197
1734010480000|2024-12-12 13:34:40|6070.03|6069.33|6070.03|6069.33|6070.28|6069.58|6069.78|6069.08|135
1734010490000|2024-12-12 13:34:50|6069.9|6069.2|6069.78|6069.08|6070.03|6069.33|6069.53|6068.83|507
1734010500000|2024-12-12 13:35:00|6069.65|6068.95|6069.53|6068.83|6069.78|6069.08|6069.53|6068.83|182
1734010510000|2024-12-12 13:35:10|6069.4|6068.7|6069.28|6068.58|6069.78|6069.08|6069.28|6068.58|137
1734010520000|2024-12-12 13:35:20|6069.03|6068.33|6069.03|6068.33|6069.03|6068.33|6069.03|6068.33|164
1734010530000|2024-12-12 13:35:30|6068.78|6068.08|6068.28|6067.58|6068.78|6068.08|6068.28|6067.58|554
1734010540000|2024-12-12 13:35:40|6068.53|6067.83|6068.03|6067.33|6069.03|6068.33|6068.03|6067.33|402
1734010550000|2024-12-12 13:35:50|6068.15|6067.45|6067.78|6067.08|6068.28|6067.58|6067.78|6067.08|250
1734010560000|2024-12-12 13:36:00|6068.03|6067.33|6066.78|6066.08|6068.03|6067.33|6066.78|6066.08|508
1734010570000|2024-12-12 13:36:10|6067.03|6066.33|6067.03|6066.33|6067.28|6066.58|6066.78|6066.08|751
1734010580000|2024-12-12 13:36:20|6066.78|6066.08|6066.78|6066.08|6066.78|6066.08|6066.78|6066.08|149
1734010590000|2024-12-12 13:36:30|6067.03|6066.33|6066.53|6065.83|6067.03|6066.33|6066.53|6065.83|279
1734010600000|2024-12-12 13:36:40|6066.28|6065.58|6065.28|6064.58|6066.28|6065.58|6064.03|6063.33|2566
1734010610000|2024-12-12 13:36:50|6065.03|6064.33|6066.28|6065.58|6066.28|6065.58|6065.03|6064.33|803
1734010620000|2024-12-12 13:37:00|6066.03|6065.33|6066.28|6065.58|6066.28|6065.58|6065.78|6065.08|405
1734010630000|2024-12-12 13:37:10|6066.4|6065.7|6066.78|6066.08|6066.78|6066.08|6066.03|6065.33|311
1734010640000|2024-12-12 13:37:20|6067.03|6066.33|6066.78|6066.08|6067.03|6066.33|6066.53|6065.83|311
1734010650000|2024-12-12 13:37:30|6066.65|6065.95|6066.28|6065.58|6066.65|6065.95|6066.28|6065.58|336
1734010660000|2024-12-12 13:37:40|6066.03|6065.33|6066.28|6065.58|6066.65|6065.95|6066.03|6065.33|217
1734010670000|2024-12-12 13:37:50|6066.03|6065.33|6067.53|6066.83|6067.53|6066.83|6066.03|6065.33|320
1734010680000|2024-12-12 13:38:00|6067.78|6067.08|6067.53|6066.83|6067.78|6067.08|6067.53|6066.83|364
1734010690000|2024-12-12 13:38:10|6067.28|6066.58|6068.03|6067.33|6068.03|6067.33|6067.03|6066.33|526
1734010700000|2024-12-12 13:38:20|6068.28|6067.58|6068.28|6067.58|6068.4|6067.7|6068.28|6067.58|334
1734010710000|2024-12-12 13:38:30|6068.53|6067.83|6068.53|6067.83|6068.78|6068.08|6068.28|6067.58|329
1734010720000|2024-12-12 13:38:40|6068.78|6068.08|6068.78|6068.08|6069.03|6068.33|6068.78|6068.08|402
1734010730000|2024-12-12 13:38:50|6068.53|6067.83|6068.53|6067.83|6068.78|6068.08|6068.53|6067.83|170
1734010740000|2024-12-12 13:39:00|6068.28|6067.58|6068.53|6067.83|6068.53|6067.83|6068.28|6067.58|108
1734010750000|2024-12-12 13:39:10|6068.28|6067.58|6068.03|6067.33|6068.4|6067.7|6068.03|6067.33|199
1734010760000|2024-12-12 13:39:20|6067.78|6067.08|6067.78|6067.08|6067.78|6067.08|6067.53|6066.83|314
1734010770000|2024-12-12 13:39:30|6067.53|6066.83|6067.9|6067.2|6068.03|6067.33|6067.53|6066.83|210
1734010780000|2024-12-12 13:39:40|6068.03|6067.33|6068.28|6067.58|6068.28|6067.58|6068.03|6067.33|162
1734010790000|2024-12-12 13:39:50|6067.78|6067.08|6067.53|6066.83|6067.78|6067.08|6067.53|6066.83|376
1734010800000|2024-12-12 13:40:00|6067.65|6066.95|6067.53|6066.83|6067.78|6067.08|6067.28|6066.58|268
1734010810000|2024-12-12 13:40:10|6067.4|6066.7|6067.53|6066.83|6067.78|6067.08|6067.4|6066.7|164
1734010820000|2024-12-12 13:40:20|6067.4|6066.7|6066.78|6066.08|6067.4|6066.7|6066.78|6066.08|378
1734010830000|2024-12-12 13:40:30|6066.53|6065.83|6067.28|6066.58|6067.28|6066.58|6066.53|6065.83|371
1734010840000|2024-12-12 13:40:40|6067.53|6066.83|6067.53|6066.83|6067.78|6067.08|6067.53|6066.83|148
1734010850000|2024-12-12 13:40:50|6067.78|6067.08|6067.78|6067.08|6068.03|6067.33|6067.78|6067.08|276
1734010860000|2024-12-12 13:41:00|6067.65|6066.95|6067.78|6067.08|6068.03|6067.33|6067.65|6066.95|196
1734010870000|2024-12-12 13:41:10|6067.9|6067.2|6068.03|6067.33|6068.03|6067.33|6067.9|6067.2|20
1734010880000|2024-12-12 13:41:20|6067.78|6067.08|6067.78|6067.08|6067.9|6067.2|6067.78|6067.08|161
1734010890000|2024-12-12 13:41:30|6068.03|6067.33|6067.28|6066.58|6068.03|6067.33|6067.28|6066.58|338
1734010900000|2024-12-12 13:41:40|6067.4|6066.7|6067.53|6066.83|6067.53|6066.83|6067.4|6066.7|77
1734010910000|2024-12-12 13:41:50|6067.28|6066.58|6067.28|6066.58|6067.28|6066.58|6067.28|6066.58|63
1734010920000|2024-12-12 13:42:00|6067.4|6066.7|6067.78|6067.08|6067.78|6067.08|6067.28|6066.58|337
1734010930000|2024-12-12 13:42:10|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|20
1734010940000|2024-12-12 13:42:20|6067.4|6066.7|6067.03|6066.33|6067.53|6066.83|6067.03|6066.33|210
1734010950000|2024-12-12 13:42:30|6067.28|6066.58|6067.53|6066.83|6067.78|6067.08|6067.15|6066.45|354
1734010960000|2024-12-12 13:42:40|6067.28|6066.58|6067.03|6066.33|6067.28|6066.58|6067.03|6066.33|80
1734010970000|2024-12-12 13:42:50|6067.15|6066.45|6067.53|6066.83|6067.53|6066.83|6067.15|6066.45|103
1734010980000|2024-12-12 13:43:00|6067.28|6066.58|6069.03|6068.33|6069.03|6068.33|6067.28|6066.58|426
1734010990000|2024-12-12 13:43:10|6068.78|6068.08|6069.03|6068.33|6069.03|6068.33|6068.78|6068.08|198
1734011000000|2024-12-12 13:43:20|6069.28|6068.58|6069.53|6068.83|6069.53|6068.83|6069.28|6068.58|489
1734011010000|2024-12-12 13:43:30|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|6069.53|6068.83|262
1734011020000|2024-12-12 13:43:40|6069.65|6068.95|6069.53|6068.83|6069.65|6068.95|6069.53|6068.83|76
1734011030000|2024-12-12 13:43:50|6069.65|6068.95|6069.78|6069.08|6069.78|6069.08|6069.53|6068.83|261
1734011040000|2024-12-12 13:44:00|6070.03|6069.33|6071.03|6070.33|6071.03|6070.33|6070.03|6069.33|662
1734011050000|2024-12-12 13:44:10|6070.78|6070.08|6070.53|6069.83|6070.78|6070.08|6070.28|6069.58|343
1734011060000|2024-12-12 13:44:20|6070.4|6069.7|6070.28|6069.58|6070.53|6069.83|6070.28|6069.58|146
1734011070000|2024-12-12 13:44:30|6070.03|6069.33|6070.28|6069.58|6070.28|6069.58|6069.78|6069.08|128
1734011080000|2024-12-12 13:44:40|6070.15|6069.45|6070.28|6069.58|6070.53|6069.83|6070.03|6069.33|65
1734011090000|2024-12-12 13:44:50|6070.53|6069.83|6070.03|6069.33|6070.53|6069.83|6070.03|6069.33|71
1734011100000|2024-12-12 13:45:00|6070.28|6069.58|6070.28|6069.58|6070.53|6069.83|6070.28|6069.58|136
1734011110000|2024-12-12 13:45:10|6070.03|6069.33|6070.28|6069.58|6070.53|6069.83|6069.78|6069.08|385
1734011120000|2024-12-12 13:45:20|6069.78|6069.08|6069.4|6068.7|6069.78|6069.08|6069.28|6068.58|444
1734011130000|2024-12-12 13:45:30|6069.53|6068.83|6069.53|6068.83|6069.53|6068.83|6069.28|6068.58|182
1734011140000|2024-12-12 13:45:40|6069.4|6068.7|6069.28|6068.58|6069.53|6068.83|6069.28|6068.58|125
1734011150000|2024-12-12 13:45:50|6069.53|6068.83|6069.28|6068.58|6069.53|6068.83|6069.28|6068.58|115
1734011160000|2024-12-12 13:46:00|6069.4|6068.7|6070.28|6069.58|6070.28|6069.58|6069.4|6068.7|181
1734011170000|2024-12-12 13:46:10|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|6069.78|6069.08|98
1734011180000|2024-12-12 13:46:20|6069.78|6069.08|6070.53|6069.83|6070.53|6069.83|6069.78|6069.08|136
1734011190000|2024-12-12 13:46:30|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|6070.03|6069.33|279
1734011200000|2024-12-12 13:46:40|6070.4|6069.7|6070.28|6069.58|6070.53|6069.83|6070.28|6069.58|107
1734011210000|2024-12-12 13:46:50|6070.4|6069.7|6071.28|6070.58|6071.28|6070.58|6070.4|6069.7|243
1734011220000|2024-12-12 13:47:00|6071.53|6070.83|6071.78|6071.08|6072.03|6071.33|6071.53|6070.83|255
1734011230000|2024-12-12 13:47:10|6071.65|6070.95|6071.78|6071.08|6072.03|6071.33|6071.65|6070.95|137
1734011240000|2024-12-12 13:47:20|6071.9|6071.2|6071.28|6070.58|6072.03|6071.33|6071.28|6070.58|94
1734011250000|2024-12-12 13:47:30|6071.03|6070.33|6071.28|6070.58|6071.53|6070.83|6071.03|6070.33|180
1734011260000|2024-12-12 13:47:40|6071.4|6070.7|6071.53|6070.83|6071.53|6070.83|6071.4|6070.7|69
1734011270000|2024-12-12 13:47:50|6071.28|6070.58|6071.28|6070.58|6071.78|6071.08|6071.28|6070.58|179
1734011280000|2024-12-12 13:48:00|6071.03|6070.33|6069.78|6069.08|6071.03|6070.33|6069.78|6069.08|333
1734011290000|2024-12-12 13:48:10|6069.53|6068.83|6069.9|6069.2|6070.03|6069.33|6069.53|6068.83|248
1734011300000|2024-12-12 13:48:20|6069.78|6069.08|6070.28|6069.58|6070.4|6069.7|6069.78|6069.08|177
1734011310000|2024-12-12 13:48:30|6070.53|6069.83|6070.28|6069.58|6070.53|6069.83|6070.28|6069.58|42
1734011320000|2024-12-12 13:48:40|6070.15|6069.45|6070.03|6069.33|6070.15|6069.45|6070.03|6069.33|27
1734011330000|2024-12-12 13:48:50|||||||||27
1734011340000|2024-12-12 13:49:00|6069.78|6069.08|6070.53|6069.83|6070.53|6069.83|6069.78|6069.08|196
1734011350000|2024-12-12 13:49:10|6070.78|6070.08|6070.53|6069.83|6070.78|6070.08|6070.53|6069.83|56
1734011360000|2024-12-12 13:49:20|||||||||44
1734011370000|2024-12-12 13:49:30|6070.28|6069.58|6070.53|6069.83|6070.53|6069.83|6070.28|6069.58|100
1734011380000|2024-12-12 13:49:40|6070.4|6069.7|6070.28|6069.58|6070.4|6069.7|6070.03|6069.33|93
1734011390000|2024-12-12 13:49:50|6070.53|6069.83|6070.28|6069.58|6070.53|6069.83|6070.28|6069.58|64
1734011400000|2024-12-12 13:50:00|6070.4|6069.7|6070.28|6069.58|6070.78|6070.08|6070.03|6069.33|307
1734011410000|2024-12-12 13:50:10|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|97
1734011420000|2024-12-12 13:50:20|6070.28|6069.58|6070.03|6069.33|6070.28|6069.58|6070.03|6069.33|175
1734011430000|2024-12-12 13:50:30|6069.9|6069.2|6069.78|6069.08|6069.9|6069.2|6069.53|6068.83|337
1734011440000|2024-12-12 13:50:40|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|56
1734011450000|2024-12-12 13:50:50|6069.78|6069.08|6069.78|6069.08|6070.03|6069.33|6069.53|6068.83|156
1734011460000|2024-12-12 13:51:00|6069.53|6068.83|6069.9|6069.2|6069.9|6069.2|6069.53|6068.83|116
1734011470000|2024-12-12 13:51:10|6070.03|6069.33|6070.03|6069.33|6070.28|6069.58|6070.03|6069.33|91
1734011480000|2024-12-12 13:51:20|6069.78|6069.08|6069.53|6068.83|6069.78|6069.08|6069.53|6068.83|196
1734011490000|2024-12-12 13:51:30|6069.4|6068.7|6069.53|6068.83|6069.53|6068.83|6069.28|6068.58|116
1734011500000|2024-12-12 13:51:40|||||||||39
1734011510000|2024-12-12 13:51:50|||||||||3
1734011520000|2024-12-12 13:52:00|6069.4|6068.7|6069.53|6068.83|6069.53|6068.83|6069.4|6068.7|72
1734011530000|2024-12-12 13:52:10|6069.65|6068.95|6069.78|6069.08|6069.78|6069.08|6069.53|6068.83|98
1734011540000|2024-12-12 13:52:20|6070.03|6069.33|6069.78|6069.08|6070.03|6069.33|6069.28|6068.58|226
1734011550000|2024-12-12 13:52:30|6069.53|6068.83|6069.53|6068.83|6069.53|6068.83|6069.4|6068.7|45
1734011560000|2024-12-12 13:52:40|6069.4|6068.7|6069.53|6068.83|6069.53|6068.83|6069.4|6068.7|87
1734011570000|2024-12-12 13:52:50|6069.78|6069.08|6069.53|6068.83|6070.03|6069.33|6069.28|6068.58|217
1734011580000|2024-12-12 13:53:00|6069.4|6068.7|6069.53|6068.83|6069.53|6068.83|6069.28|6068.58|70
1734011590000|2024-12-12 13:53:10|6069.4|6068.7|6069.28|6068.58|6069.53|6068.83|6069.28|6068.58|254
1734011600000|2024-12-12 13:53:20|6069.53|6068.83|6069.53|6068.83|6069.53|6068.83|6069.28|6068.58|128
1734011610000|2024-12-12 13:53:30|6069.28|6068.58|6069.53|6068.83|6069.53|6068.83|6069.28|6068.58|36
1734011620000|2024-12-12 13:53:40|6069.78|6069.08|6071.03|6070.33|6071.03|6070.33|6069.78|6069.08|410
1734011630000|2024-12-12 13:53:50|6070.9|6070.2|6070.78|6070.08|6070.9|6070.2|6070.53|6069.83|59
1734011640000|2024-12-12 13:54:00|6071.03|6070.33|6071.28|6070.58|6071.28|6070.58|6070.78|6070.08|257
1734011650000|2024-12-12 13:54:10|6071.4|6070.7|6071.28|6070.58|6071.78|6071.08|6071.28|6070.58|159
1734011660000|2024-12-12 13:54:20|6071.53|6070.83|6071.03|6070.33|6071.53|6070.83|6071.03|6070.33|330
1734011670000|2024-12-12 13:54:30|6070.78|6070.08|6071.03|6070.33|6071.03|6070.33|6070.78|6070.08|203
1734011680000|2024-12-12 13:54:40|6070.78|6070.08|6070.53|6069.83|6070.78|6070.08|6070.53|6069.83|69
1734011690000|2024-12-12 13:54:50|6070.4|6069.7|6070.28|6069.58|6070.53|6069.83|6070.28|6069.58|61
1734011700000|2024-12-12 13:55:00|6070.03|6069.33|6070.78|6070.08|6070.78|6070.08|6070.03|6069.33|270
1734011710000|2024-12-12 13:55:10|6070.53|6069.83|6070.53|6069.83|6070.78|6070.08|6070.53|6069.83|113
1734011720000|2024-12-12 13:55:20|||||||||33
1734011730000|2024-12-12 13:55:30|6070.4|6069.7|6070.53|6069.83|6070.53|6069.83|6070.03|6069.33|56
1734011740000|2024-12-12 13:55:40|6069.78|6069.08|6070.03|6069.33|6070.03|6069.33|6069.78|6069.08|386
1734011750000|2024-12-12 13:55:50|6069.78|6069.08|6070.28|6069.58|6070.28|6069.58|6069.78|6069.08|31
1734011760000|2024-12-12 13:56:00|6070.53|6069.83|6070.28|6069.58|6070.53|6069.83|6070.15|6069.45|52
1734011770000|2024-12-12 13:56:10|6070.03|6069.33|6070.53|6069.83|6070.53|6069.83|6070.03|6069.33|57
1734011780000|2024-12-12 13:56:20|6070.4|6069.7|6070.28|6069.58|6070.4|6069.7|6070.28|6069.58|18
1734011790000|2024-12-12 13:56:30|6070.03|6069.33|6069.03|6068.33|6070.15|6069.45|6069.03|6068.33|253
1734011800000|2024-12-12 13:56:40|6068.78|6068.08|6069.03|6068.33|6069.03|6068.33|6068.78|6068.08|403
1734011810000|2024-12-12 13:56:50|6068.9|6068.2|6069.28|6068.58|6069.53|6068.83|6068.9|6068.2|162
1734011820000|2024-12-12 13:57:00|6069.15|6068.45|6069.28|6068.58|6069.53|6068.83|6069.03|6068.33|81
1734011830000|2024-12-12 13:57:10|6069.4|6068.7|6069.28|6068.58|6069.53|6068.83|6069.28|6068.58|72
1734011840000|2024-12-12 13:57:20|6069.15|6068.45|6069.15|6068.45|6069.28|6068.58|6069.03|6068.33|153
1734011850000|2024-12-12 13:57:30|6069.03|6068.33|6069.03|6068.33|6069.03|6068.33|6068.9|6068.2|78
1734011860000|2024-12-12 13:57:40|6069.28|6068.58|6068.78|6068.08|6069.28|6068.58|6068.78|6068.08|271
1734011870000|2024-12-12 13:57:50|6069.03|6068.33|6069.03|6068.33|6069.03|6068.33|6068.78|6068.08|130
1734011880000|2024-12-12 13:58:00|6069.15|6068.45|6069.28|6068.58|6069.28|6068.58|6069.03|6068.33|158
1734011890000|2024-12-12 13:58:10|6069.53|6068.83|6069.78|6069.08|6069.78|6069.08|6069.53|6068.83|109
1734011900000|2024-12-12 13:58:20|6069.9|6069.2|6070.03|6069.33|6070.15|6069.45|6069.9|6069.2|144
1734011910000|2024-12-12 13:58:30|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|18
1734011920000|2024-12-12 13:58:40|6069.9|6069.2|6070.03|6069.33|6070.28|6069.58|6069.9|6069.2|137
1734011930000|2024-12-12 13:58:50|||||||||12
1734011940000|2024-12-12 13:59:00|6069.9|6069.2|6069.28|6068.58|6069.9|6069.2|6069.03|6068.33|199
1734011950000|2024-12-12 13:59:10|6069.4|6068.7|6069.28|6068.58|6069.53|6068.83|6069.28|6068.58|112
1734011960000|2024-12-12 13:59:20|6069.4|6068.7|6070.03|6069.33|6070.28|6069.58|6069.4|6068.7|152
1734011970000|2024-12-12 13:59:30|6070.28|6069.58|6070.28|6069.58|6070.78|6070.08|6070.28|6069.58|250
1734011980000|2024-12-12 13:59:40|6070.53|6069.83|6070.28|6069.58|6070.53|6069.83|6070.28|6069.58|104
1734011990000|2024-12-12 13:59:50|6070.4|6069.7|6070.53|6069.83|6070.78|6070.08|6070.28|6069.58|233
1734012000000|2024-12-12 14:00:00|6070.78|6070.08|6069.78|6069.08|6070.78|6070.08|6069.78|6069.08|397
1734012010000|2024-12-12 14:00:10|6070.03|6069.33|6070.53|6069.83|6070.53|6069.83|6070.03|6069.33|504
1734012020000|2024-12-12 14:00:20|6071.03|6070.33|6071.28|6070.58|6071.53|6070.83|6070.9|6070.2|571
1734012030000|2024-12-12 14:00:30|6071.4|6070.7|6071.03|6070.33|6071.53|6070.83|6071.03|6070.33|288
1734012040000|2024-12-12 14:00:40|6071.28|6070.58|6071.78|6071.08|6071.78|6071.08|6071.28|6070.58|214
1734012050000|2024-12-12 14:00:50|6071.65|6070.95|6071.53|6070.83|6071.65|6070.95|6071.28|6070.58|111
1734012060000|2024-12-12 14:01:00|6071.78|6071.08|6071.78|6071.08|6071.78|6071.08|6071.53|6070.83|180
1734012070000|2024-12-12 14:01:10|6071.65|6070.95|6071.65|6070.95|6071.78|6071.08|6071.28|6070.58|157
1734012080000|2024-12-12 14:01:20|6071.78|6071.08|6071.53|6070.83|6071.9|6071.2|6071.53|6070.83|269
1734012090000|2024-12-12 14:01:30|6071.65|6070.95|6070.28|6069.58|6071.78|6071.08|6070.28|6069.58|316
1734012100000|2024-12-12 14:01:40|6070.78|6070.08|6070.78|6070.08|6070.78|6070.08|6070.28|6069.58|271
1734012110000|2024-12-12 14:01:50|6071.03|6070.33|6071.53|6070.83|6071.53|6070.83|6071.03|6070.33|174
1734012120000|2024-12-12 14:02:00|6071.78|6071.08|6072.03|6071.33|6072.28|6071.58|6071.78|6071.08|353
1734012130000|2024-12-12 14:02:10|6072.28|6071.58|6072.03|6071.33|6072.28|6071.58|6072.03|6071.33|311
1734012140000|2024-12-12 14:02:20|6072.15|6071.45|6072.03|6071.33|6072.15|6071.45|6071.78|6071.08|157
1734012150000|2024-12-12 14:02:30|6072.28|6071.58|6071.78|6071.08|6072.28|6071.58|6071.53|6070.83|451
1734012160000|2024-12-12 14:02:40|6071.9|6071.2|6072.03|6071.33|6072.03|6071.33|6071.9|6071.2|233
1734012170000|2024-12-12 14:02:50|6072.28|6071.58|6072.28|6071.58|6072.53|6071.83|6072.28|6071.58|194
1734012180000|2024-12-12 14:03:00|6072.53|6071.83|6073.28|6072.58|6073.28|6072.58|6072.53|6071.83|509
1734012190000|2024-12-12 14:03:10|6073.53|6072.83|6073.03|6072.33|6073.53|6072.83|6073.03|6072.33|401
1734012200000|2024-12-12 14:03:20|6073.28|6072.58|6073.03|6072.33|6073.28|6072.58|6073.03|6072.33|230
1734012210000|2024-12-12 14:03:30|6073.15|6072.45|6072.53|6071.83|6073.15|6072.45|6072.53|6071.83|288
1734012220000|2024-12-12 14:03:40|6072.65|6071.95|6072.78|6072.08|6072.78|6072.08|6072.53|6071.83|271
1734012230000|2024-12-12 14:03:50|6072.9|6072.2|6072.53|6071.83|6073.03|6072.33|6072.53|6071.83|162
1734012240000|2024-12-12 14:04:00|6072.4|6071.7|6072.53|6071.83|6072.53|6071.83|6072.28|6071.58|169
1734012250000|2024-12-12 14:04:10|6072.78|6072.08|6072.53|6071.83|6072.78|6072.08|6072.53|6071.83|160
1734012260000|2024-12-12 14:04:20|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.53|6071.83|113
1734012270000|2024-12-12 14:04:30|6072.65|6071.95|6072.53|6071.83|6072.78|6072.08|6072.53|6071.83|84
1734012280000|2024-12-12 14:04:40|6072.65|6071.95|6072.53|6071.83|6072.65|6071.95|6072.28|6071.58|124
1734012290000|2024-12-12 14:04:50|6072.28|6071.58|6071.53|6070.83|6072.4|6071.7|6071.53|6070.83|210
1734012300000|2024-12-12 14:05:00|6071.28|6070.58|6071.78|6071.08|6071.78|6071.08|6071.28|6070.58|144
1734012310000|2024-12-12 14:05:10|6071.9|6071.2|6071.78|6071.08|6072.03|6071.33|6071.53|6070.83|155
1734012320000|2024-12-12 14:05:20|6071.65|6070.95|6072.03|6071.33|6072.03|6071.33|6071.65|6070.95|89
1734012330000|2024-12-12 14:05:30|6072.28|6071.58|6072.03|6071.33|6072.28|6071.58|6072.03|6071.33|125
1734012340000|2024-12-12 14:05:40|6071.9|6071.2|6072.28|6071.58|6072.28|6071.58|6071.9|6071.2|93
1734012350000|2024-12-12 14:05:50|6072.53|6071.83|6072.28|6071.58|6072.53|6071.83|6072.28|6071.58|125
1734012360000|2024-12-12 14:06:00|6072.53|6071.83|6073.03|6072.33|6073.03|6072.33|6072.53|6071.83|119
1734012370000|2024-12-12 14:06:10|6072.78|6072.08|6073.03|6072.33|6073.03|6072.33|6072.78|6072.08|126
1734012380000|2024-12-12 14:06:20|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|42
1734012390000|2024-12-12 14:06:30|6072.53|6071.83|6071.78|6071.08|6072.53|6071.83|6071.78|6071.08|376
1734012400000|2024-12-12 14:06:40|6071.65|6070.95|6072.03|6071.33|6072.03|6071.33|6071.65|6070.95|128
1734012410000|2024-12-12 14:06:50|6072.15|6071.45|6072.03|6071.33|6072.28|6071.58|6072.03|6071.33|83
1734012420000|2024-12-12 14:07:00|6072.28|6071.58|6072.28|6071.58|6072.28|6071.58|6072.28|6071.58|74
1734012430000|2024-12-12 14:07:10|6072.4|6071.7|6072.78|6072.08|6072.78|6072.08|6072.28|6071.58|102
1734012440000|2024-12-12 14:07:20|6072.53|6071.83|6072.53|6071.83|6072.65|6071.95|6072.53|6071.83|141
1734012450000|2024-12-12 14:07:30|||||||||4
1734012460000|2024-12-12 14:07:40|6072.78|6072.08|6072.28|6071.58|6072.78|6072.08|6072.28|6071.58|196
1734012470000|2024-12-12 14:07:50|6072.4|6071.7|6071.78|6071.08|6072.4|6071.7|6071.53|6070.83|193
1734012480000|2024-12-12 14:08:00|6071.9|6071.2|6072.28|6071.58|6072.28|6071.58|6071.9|6071.2|193
1734012490000|2024-12-12 14:08:10|6072.53|6071.83|6072.78|6072.08|6072.78|6072.08|6072.53|6071.83|145
1734012500000|2024-12-12 14:08:20|6072.53|6071.83|6072.03|6071.33|6072.53|6071.83|6072.03|6071.33|181
1734012510000|2024-12-12 14:08:30|6072.15|6071.45|6072.53|6071.83|6072.53|6071.83|6072.15|6071.45|64
1734012520000|2024-12-12 14:08:40|6072.4|6071.7|6073.03|6072.33|6073.03|6072.33|6072.4|6071.7|142
1734012530000|2024-12-12 14:08:50|6073.28|6072.58|6073.03|6072.33|6073.28|6072.58|6073.03|6072.33|126
1734012540000|2024-12-12 14:09:00|6073.28|6072.58|6073.15|6072.45|6073.28|6072.58|6073.15|6072.45|114
1734012550000|2024-12-12 14:09:10|6073.03|6072.33|6072.78|6072.08|6073.28|6072.58|6072.78|6072.08|191
1734012560000|2024-12-12 14:09:20|6072.53|6071.83|6072.28|6071.58|6072.53|6071.83|6072.28|6071.58|475
1734012570000|2024-12-12 14:09:30|6072.4|6071.7|6072.53|6071.83|6072.53|6071.83|6072.4|6071.7|111
1734012580000|2024-12-12 14:09:40|6072.28|6071.58|6072.28|6071.58|6072.28|6071.58|6072.28|6071.58|102
1734012590000|2024-12-12 14:09:50|6072.53|6071.83|6072.53|6071.83|6072.53|6071.83|6072.53|6071.83|133
1734012600000|2024-12-12 14:10:00|6072.28|6071.58|6072.78|6072.08|6072.78|6072.08|6072.28|6071.58|99
1734012610000|2024-12-12 14:10:10|6072.53|6071.83|6072.78|6072.08|6073.03|6072.33|6072.28|6071.58|172
1734012620000|2024-12-12 14:10:20|||||||||48
1734012630000|2024-12-12 14:10:30|6072.9|6072.2|6072.53|6071.83|6072.9|6072.2|6072.53|6071.83|128
1734012640000|2024-12-12 14:10:40|||||||||73
1734012650000|2024-12-12 14:10:50|6072.65|6071.95|6072.53|6071.83|6072.78|6072.08|6072.53|6071.83|76
1734012660000|2024-12-12 14:11:00|6072.28|6071.58|6072.78|6072.08|6072.78|6072.08|6072.28|6071.58|152
1734012670000|2024-12-12 14:11:10|6072.53|6071.83|6072.78|6072.08|6072.78|6072.08|6072.53|6071.83|111
1734012680000|2024-12-12 14:11:20|6072.65|6071.95|6072.53|6071.83|6072.78|6072.08|6072.53|6071.83|99
1734012690000|2024-12-12 14:11:30|6072.28|6071.58|6072.28|6071.58|6072.4|6071.7|6072.28|6071.58|143
1734012700000|2024-12-12 14:11:40|6072.15|6071.45|6071.03|6070.33|6072.15|6071.45|6071.03|6070.33|236
1734012710000|2024-12-12 14:11:50|6071.28|6070.58|6070.78|6070.08|6071.28|6070.58|6070.78|6070.08|167
1734012720000|2024-12-12 14:12:00|6070.65|6069.95|6070.78|6070.08|6070.78|6070.08|6070.53|6069.83|100
1734012730000|2024-12-12 14:12:10|6070.53|6069.83|6070.28|6069.58|6070.9|6070.2|6070.28|6069.58|181
1734012740000|2024-12-12 14:12:20|6070.03|6069.33|6070.03|6069.33|6070.28|6069.58|6070.03|6069.33|238
1734012750000|2024-12-12 14:12:30|6069.78|6069.08|6069.78|6069.08|6070.03|6069.33|6069.4|6068.7|391
1734012760000|2024-12-12 14:12:40|6069.53|6068.83|6070.28|6069.58|6070.53|6069.83|6069.53|6068.83|166
1734012770000|2024-12-12 14:12:50|6070.03|6069.33|6070.28|6069.58|6070.28|6069.58|6070.03|6069.33|101
1734012780000|2024-12-12 14:13:00|6070.53|6069.83|6070.03|6069.33|6070.53|6069.83|6070.03|6069.33|98
1734012790000|2024-12-12 14:13:10|6070.15|6069.45|6069.78|6069.08|6070.15|6069.45|6069.78|6069.08|147
1734012800000|2024-12-12 14:13:20|6069.53|6068.83|6069.53|6068.83|6069.78|6069.08|6069.53|6068.83|128
1734012810000|2024-12-12 14:13:30|6069.78|6069.08|6069.78|6069.08|6070.03|6069.33|6069.78|6069.08|344
1734012820000|2024-12-12 14:13:40|6069.53|6068.83|6069.53|6068.83|6069.53|6068.83|6069.53|6068.83|104
1734012830000|2024-12-12 14:13:50|6069.4|6068.7|6069.53|6068.83|6069.53|6068.83|6069.4|6068.7|100
1734012840000|2024-12-12 14:14:00|6069.65|6068.95|6069.03|6068.33|6069.65|6068.95|6069.03|6068.33|134
1734012850000|2024-12-12 14:14:10|6068.78|6068.08|6069.03|6068.33|6069.03|6068.33|6068.78|6068.08|275
1734012860000|2024-12-12 14:14:20|6069.15|6068.45|6069.03|6068.33|6069.15|6068.45|6069.03|6068.33|242
1734012870000|2024-12-12 14:14:30|||||||||52
1734012880000|2024-12-12 14:14:40|6068.78|6068.08|6069.03|6068.33|6069.03|6068.33|6068.78|6068.08|99
1734012890000|2024-12-12 14:14:50|6069.15|6068.45|6068.78|6068.08|6069.15|6068.45|6068.78|6068.08|125
1734012900000|2024-12-12 14:15:00|6068.53|6067.83|6069.03|6068.33|6069.03|6068.33|6068.53|6067.83|355
1734012910000|2024-12-12 14:15:10|6068.9|6068.2|6068.53|6067.83|6069.03|6068.33|6068.53|6067.83|301
1734012920000|2024-12-12 14:15:20|6068.78|6068.08|6069.28|6068.58|6069.28|6068.58|6068.78|6068.08|214
1734012930000|2024-12-12 14:15:30|6069.03|6068.33|6069.28|6068.58|6069.53|6068.83|6069.03|6068.33|217
1734012940000|2024-12-12 14:15:40|6069.03|6068.33|6069.03|6068.33|6069.03|6068.33|6069.03|6068.33|178
1734012950000|2024-12-12 14:15:50|6069.15|6068.45|6069.53|6068.83|6069.53|6068.83|6069.15|6068.45|85
1734012960000|2024-12-12 14:16:00|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|6069.53|6068.83|165
1734012970000|2024-12-12 14:16:10|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|164
1734012980000|2024-12-12 14:16:20|6070.15|6069.45|6070.53|6069.83|6070.78|6070.08|6070.03|6069.33|537
1734012990000|2024-12-12 14:16:30|6070.78|6070.08|6071.03|6070.33|6071.03|6070.33|6070.65|6069.95|305
1734013000000|2024-12-12 14:16:40|6070.9|6070.2|6071.03|6070.33|6071.03|6070.33|6070.78|6070.08|191
1734013010000|2024-12-12 14:16:50|6070.78|6070.08|6070.53|6069.83|6070.78|6070.08|6070.53|6069.83|235
1734013020000|2024-12-12 14:17:00|6070.65|6069.95|6070.78|6070.08|6070.78|6070.08|6070.65|6069.95|57
1734013030000|2024-12-12 14:17:10|6070.65|6069.95|6070.53|6069.83|6070.78|6070.08|6070.53|6069.83|132
1734013040000|2024-12-12 14:17:20|6070.28|6069.58|6069.28|6068.58|6070.28|6069.58|6069.28|6068.58|342
1734013050000|2024-12-12 14:17:30|6069.53|6068.83|6069.53|6068.83|6069.53|6068.83|6069.28|6068.58|128
1734013060000|2024-12-12 14:17:40|6069.65|6068.95|6069.78|6069.08|6069.78|6069.08|6069.53|6068.83|115
1734013070000|2024-12-12 14:17:50|6069.53|6068.83|6069.78|6069.08|6069.78|6069.08|6069.53|6068.83|175
1734013080000|2024-12-12 14:18:00|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|6069.9|6069.2|94
1734013090000|2024-12-12 14:18:10|6070.28|6069.58|6071.03|6070.33|6071.03|6070.33|6070.28|6069.58|118
1734013100000|2024-12-12 14:18:20|6070.78|6070.08|6070.53|6069.83|6070.78|6070.08|6070.28|6069.58|320
1734013110000|2024-12-12 14:18:30|6070.4|6069.7|6069.78|6069.08|6070.4|6069.7|6069.53|6068.83|348
1734013120000|2024-12-12 14:18:40|6069.53|6068.83|6069.03|6068.33|6069.53|6068.83|6069.03|6068.33|258
1734013130000|2024-12-12 14:18:50|6068.78|6068.08|6069.28|6068.58|6069.28|6068.58|6068.78|6068.08|212
1734013140000|2024-12-12 14:19:00|6069.03|6068.33|6069.03|6068.33|6069.28|6068.58|6069.03|6068.33|223
1734013150000|2024-12-12 14:19:10|6068.78|6068.08|6068.78|6068.08|6069.28|6068.58|6068.78|6068.08|201
1734013160000|2024-12-12 14:19:20|6068.53|6067.83|6068.53|6067.83|6068.78|6068.08|6068.53|6067.83|365
1734013170000|2024-12-12 14:19:30|6068.28|6067.58|6068.53|6067.83|6068.53|6067.83|6068.28|6067.58|169
1734013180000|2024-12-12 14:19:40|6068.78|6068.08|6069.28|6068.58|6069.28|6068.58|6068.78|6068.08|196
1734013190000|2024-12-12 14:19:50|6069.53|6068.83|6070.03|6069.33|6070.03|6069.33|6069.28|6068.58|202
1734013200000|2024-12-12 14:20:00|6069.78|6069.08|6069.53|6068.83|6069.78|6069.08|6069.28|6068.58|226
1734013210000|2024-12-12 14:20:10|6069.78|6069.08|6070.03|6069.33|6070.03|6069.33|6069.78|6069.08|107
1734013220000|2024-12-12 14:20:20|6069.78|6069.08|6070.03|6069.33|6070.28|6069.58|6069.78|6069.08|174
1734013230000|2024-12-12 14:20:30|6070.15|6069.45|6070.28|6069.58|6070.28|6069.58|6070.03|6069.33|74
1734013240000|2024-12-12 14:20:40|6070.4|6069.7|6070.28|6069.58|6070.4|6069.7|6070.03|6069.33|160
1734013250000|2024-12-12 14:20:50|6070.03|6069.33|6070.28|6069.58|6070.28|6069.58|6070.03|6069.33|44
1734013260000|2024-12-12 14:21:00|6070.15|6069.45|6070.28|6069.58|6070.28|6069.58|6070.15|6069.45|122
1734013270000|2024-12-12 14:21:10|6070.53|6069.83|6070.78|6070.08|6070.78|6070.08|6070.53|6069.83|79
1734013280000|2024-12-12 14:21:20|6070.53|6069.83|6070.78|6070.08|6070.78|6070.08|6070.53|6069.83|108
1734013290000|2024-12-12 14:21:30|6070.65|6069.95|6070.78|6070.08|6070.78|6070.08|6070.53|6069.83|62
1734013300000|2024-12-12 14:21:40|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|44
1734013310000|2024-12-12 14:21:50|6071.28|6070.58|6071.78|6071.08|6071.78|6071.08|6071.28|6070.58|125
1734013320000|2024-12-12 14:22:00|6071.9|6071.2|6071.78|6071.08|6072.03|6071.33|6071.78|6071.08|197
1734013330000|2024-12-12 14:22:10|6072.03|6071.33|6072.03|6071.33|6072.15|6071.45|6071.78|6071.08|161
1734013340000|2024-12-12 14:22:20|6071.78|6071.08|6071.78|6071.08|6071.78|6071.08|6071.53|6070.83|64
1734013350000|2024-12-12 14:22:30|||||||||38
1734013360000|2024-12-12 14:22:40|6071.9|6071.2|6071.53|6070.83|6071.9|6071.2|6071.53|6070.83|116
1734013370000|2024-12-12 14:22:50|6071.28|6070.58|6071.4|6070.7|6071.53|6070.83|6071.28|6070.58|50
1734013380000|2024-12-12 14:23:00|6071.28|6070.58|6070.78|6070.08|6071.28|6070.58|6070.78|6070.08|73
1734013390000|2024-12-12 14:23:10|6070.9|6070.2|6070.78|6070.08|6071.03|6070.33|6070.78|6070.08|131
1734013400000|2024-12-12 14:23:20|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|28
1734013410000|2024-12-12 14:23:30|6071.28|6070.58|6071.03|6070.33|6071.28|6070.58|6071.03|6070.33|48
1734013420000|2024-12-12 14:23:40|6071.28|6070.58|6071.53|6070.83|6071.53|6070.83|6071.03|6070.33|197
1734013430000|2024-12-12 14:23:50|6071.65|6070.95|6072.03|6071.33|6072.03|6071.33|6071.65|6070.95|72
1734013440000|2024-12-12 14:24:00|6071.78|6071.08|6071.78|6071.08|6072.03|6071.33|6071.78|6071.08|83
1734013450000|2024-12-12 14:24:10|6071.53|6070.83|6071.53|6070.83|6071.78|6071.08|6071.53|6070.83|42
1734013460000|2024-12-12 14:24:20|6071.78|6071.08|6072.03|6071.33|6072.03|6071.33|6071.78|6071.08|301
1734013470000|2024-12-12 14:24:30|6071.78|6071.08|6072.03|6071.33|6072.03|6071.33|6071.78|6071.08|144
1734013480000|2024-12-12 14:24:40|6071.78|6071.08|6072.03|6071.33|6072.03|6071.33|6071.78|6071.08|44
1734013490000|2024-12-12 14:24:50|6072.15|6071.45|6071.53|6070.83|6072.28|6071.58|6071.53|6070.83|223
1734013500000|2024-12-12 14:25:00|6071.28|6070.58|6071.28|6070.58|6071.53|6070.83|6071.28|6070.58|544
1734013510000|2024-12-12 14:25:10|6071.03|6070.33|6071.03|6070.33|6071.53|6070.83|6071.03|6070.33|231
1734013520000|2024-12-12 14:25:20|6071.15|6070.45|6071.15|6070.45|6071.28|6070.58|6071.03|6070.33|96
1734013530000|2024-12-12 14:25:30|6071.28|6070.58|6071.03|6070.33|6071.28|6070.58|6070.78|6070.08|245
1734013540000|2024-12-12 14:25:40|6070.9|6070.2|6070.78|6070.08|6071.03|6070.33|6070.78|6070.08|77
1734013550000|2024-12-12 14:25:50|6071.03|6070.33|6070.78|6070.08|6071.03|6070.33|6070.78|6070.08|80
1734013560000|2024-12-12 14:26:00|6070.53|6069.83|6070.78|6070.08|6070.78|6070.08|6070.53|6069.83|112
1734013570000|2024-12-12 14:26:10|6070.53|6069.83|6070.78|6070.08|6071.03|6070.33|6070.53|6069.83|112
1734013580000|2024-12-12 14:26:20|6070.9|6070.2|6071.03|6070.33|6071.03|6070.33|6070.78|6070.08|78
1734013590000|2024-12-12 14:26:30|6070.9|6070.2|6071.03|6070.33|6071.03|6070.33|6070.78|6070.08|120
1734013600000|2024-12-12 14:26:40|6071.15|6070.45|6071.78|6071.08|6071.78|6071.08|6071.15|6070.45|152
1734013610000|2024-12-12 14:26:50|6071.9|6071.2|6071.78|6071.08|6071.9|6071.2|6071.78|6071.08|155
1734013620000|2024-12-12 14:27:00|6071.53|6070.83|6071.53|6070.83|6071.53|6070.83|6071.4|6070.7|104
1734013630000|2024-12-12 14:27:10|||||||||30
1734013640000|2024-12-12 14:27:20|6071.28|6070.58|6071.53|6070.83|6071.78|6071.08|6071.28|6070.58|401
1734013650000|2024-12-12 14:27:30|6071.28|6070.58|6071.28|6070.58|6071.53|6070.83|6071.28|6070.58|63
1734013660000|2024-12-12 14:27:40|6072.28|6071.58|6073.03|6072.33|6073.03|6072.33|6072.28|6071.58|918
1734013670000|2024-12-12 14:27:50|6072.03|6071.33|6073.03|6072.33|6073.03|6072.33|6072.03|6071.33|575
1734013680000|2024-12-12 14:28:00|6073.28|6072.58|6073.28|6072.58|6073.78|6073.08|6073.28|6072.58|676
1734013690000|2024-12-12 14:28:10|||||||||171
1734013700000|2024-12-12 14:28:20|6073.03|6072.33|6072.78|6072.08|6073.28|6072.58|6072.78|6072.08|225
1734013710000|2024-12-12 14:28:30|6073.03|6072.33|6073.28|6072.58|6073.28|6072.58|6073.03|6072.33|187
1734013720000|2024-12-12 14:28:40|6073.53|6072.83|6073.28|6072.58|6073.65|6072.95|6073.28|6072.58|321
1734013730000|2024-12-12 14:28:50|6073.53|6072.83|6073.28|6072.58|6073.53|6072.83|6073.28|6072.58|239
1734013740000|2024-12-12 14:29:00|6073.03|6072.33|6073.03|6072.33|6073.15|6072.45|6072.78|6072.08|483
1734013750000|2024-12-12 14:29:10|6072.9|6072.2|6073.28|6072.58|6073.53|6072.83|6072.03|6071.33|1386
1734013760000|2024-12-12 14:29:20|6073.03|6072.33|6074.28|6073.58|6074.28|6073.58|6073.03|6072.33|632
1734013770000|2024-12-12 14:29:30|6074.78|6074.08|6075.03|6074.33|6075.53|6074.83|6074.78|6074.08|1168
1734013780000|2024-12-12 14:29:40|6074.78|6074.08|6075.28|6074.58|6075.28|6074.58|6074.53|6073.83|612
1734013790000|2024-12-12 14:29:50|6075.53|6074.83|6075.03|6074.33|6075.78|6075.08|6075.03|6074.33|1104
1734013800000|2024-12-12 14:30:00|6074.93|6074.43|6073.43|6072.93|6074.93|6074.43|6073.43|6072.93|3862
1734013810000|2024-12-12 14:30:10|6073.18|6072.68|6073.43|6072.93|6073.68|6073.18|6072.68|6072.18|1434
1734013820000|2024-12-12 14:30:20|6073.18|6072.68|6073.68|6073.18|6074.05|6073.55|6072.68|6072.18|993
1734013830000|2024-12-12 14:30:30|6073.43|6072.93|6073.68|6073.18|6073.93|6073.43|6073.18|6072.68|763
1734013840000|2024-12-12 14:30:40|6073.43|6072.93|6073.93|6073.43|6074.18|6073.68|6073.18|6072.68|849
1734013850000|2024-12-12 14:30:50|6074.18|6073.68|6074.18|6073.68|6074.93|6074.43|6074.18|6073.68|1040
1734013860000|2024-12-12 14:31:00|6074.43|6073.93|6073.68|6073.18|6074.43|6073.93|6073.18|6072.68|2022
1734013870000|2024-12-12 14:31:10|6073.8|6073.3|6073.18|6072.68|6074.68|6074.18|6073.18|6072.68|1264
1734013880000|2024-12-12 14:31:20|6073.43|6072.93|6072.68|6072.18|6074.18|6073.68|6072.68|6072.18|855
1734013890000|2024-12-12 14:31:30|6072.93|6072.43|6071.93|6071.43|6072.93|6072.43|6071.18|6070.68|1815
1734013900000|2024-12-12 14:31:40|6072.05|6071.55|6071.43|6070.93|6072.05|6071.55|6070.93|6070.43|1193
1734013910000|2024-12-12 14:31:50|6071.18|6070.68|6070.68|6070.18|6071.43|6070.93|6070.68|6070.18|716
1734013920000|2024-12-12 14:32:00|6070.43|6069.93|6070.18|6069.68|6070.93|6070.43|6070.18|6069.68|1352
1734013930000|2024-12-12 14:32:10|6070.43|6069.93|6070.68|6070.18|6071.18|6070.68|6070.43|6069.93|762
1734013940000|2024-12-12 14:32:20|6070.93|6070.43|6070.93|6070.43|6071.18|6070.68|6070.68|6070.18|698
1734013950000|2024-12-12 14:32:30|6070.68|6070.18|6071.68|6071.18|6071.68|6071.18|6070.43|6069.93|1055
1734013960000|2024-12-12 14:32:40|6071.43|6070.93|6069.93|6069.43|6071.43|6070.93|6069.93|6069.43|785
1734013970000|2024-12-12 14:32:50|6070.18|6069.68|6069.18|6068.68|6070.18|6069.68|6069.18|6068.68|778
1734013980000|2024-12-12 14:33:00|6068.93|6068.43|6068.18|6067.68|6069.68|6069.18|6068.18|6067.68|1064
1734013990000|2024-12-12 14:33:10|6068.43|6067.93|6068.43|6067.93|6068.68|6068.18|6068.18|6067.68|789
1734014000000|2024-12-12 14:33:20|6068.18|6067.68|6068.68|6068.18|6068.93|6068.43|6068.18|6067.68|649
1734014010000|2024-12-12 14:33:30|6068.93|6068.43|6068.93|6068.43|6068.93|6068.43|6068.68|6068.18|446
1734014020000|2024-12-12 14:33:40|6068.68|6068.18|6068.68|6068.18|6068.68|6068.18|6068.43|6067.93|782
1734014030000|2024-12-12 14:33:50|6068.43|6067.93|6068.68|6068.18|6068.68|6068.18|6068.18|6067.68|339
1734014040000|2024-12-12 14:34:00|6068.93|6068.43|6069.68|6069.18|6069.68|6069.18|6068.68|6068.18|1070
1734014050000|2024-12-12 14:34:10|6069.43|6068.93|6068.93|6068.43|6069.43|6068.93|6068.8|6068.3|591
1734014060000|2024-12-12 14:34:20|6068.68|6068.18|6069.18|6068.68|6069.18|6068.68|6068.68|6068.18|526
1734014070000|2024-12-12 14:34:30|6068.93|6068.43|6068.93|6068.43|6069.18|6068.68|6068.68|6068.18|595
1734014080000|2024-12-12 14:34:40|6068.68|6068.18|6067.93|6067.43|6068.93|6068.43|6067.93|6067.43|975
1734014090000|2024-12-12 14:34:50|6068.18|6067.68|6068.93|6068.43|6069.18|6068.68|6067.93|6067.43|722
1734014100000|2024-12-12 14:35:00|6068.68|6068.18|6069.68|6069.18|6069.93|6069.43|6068.43|6067.93|1409
1734014110000|2024-12-12 14:35:10|6069.43|6068.93|6069.43|6068.93|6069.68|6069.18|6069.18|6068.68|625
1734014120000|2024-12-12 14:35:20|6069.68|6069.18|6069.68|6069.18|6069.68|6069.18|6069.18|6068.68|457
1734014130000|2024-12-12 14:35:30|6069.43|6068.93|6069.68|6069.18|6069.68|6069.18|6068.93|6068.43|471
1734014140000|2024-12-12 14:35:40|6069.43|6068.93|6068.93|6068.43|6069.68|6069.18|6068.93|6068.43|550
1734014150000|2024-12-12 14:35:50|6069.18|6068.68|6068.43|6067.93|6069.18|6068.68|6068.43|6067.93|941
1734014160000|2024-12-12 14:36:00|6068.68|6068.18|6067.93|6067.43|6068.68|6068.18|6067.93|6067.43|677
1734014170000|2024-12-12 14:36:10|6067.68|6067.18|6068.93|6068.43|6068.93|6068.43|6067.68|6067.18|1033
1734014180000|2024-12-12 14:36:20|6068.68|6068.18|6069.43|6068.93|6069.43|6068.93|6068.68|6068.18|693
1734014190000|2024-12-12 14:36:30|6069.18|6068.68|6070.68|6070.18|6070.68|6070.18|6069.18|6068.68|826
1734014200000|2024-12-12 14:36:40|6070.8|6070.3|6071.43|6070.93|6071.68|6071.18|6070.8|6070.3|1354
1734014210000|2024-12-12 14:36:50|6071.68|6071.18|6071.18|6070.68|6071.93|6071.43|6070.93|6070.43|1119
1734014220000|2024-12-12 14:37:00|6070.93|6070.43|6069.68|6069.18|6071.18|6070.68|6069.68|6069.18|1018
1734014230000|2024-12-12 14:37:10|6069.43|6068.93|6069.68|6069.18|6069.93|6069.43|6069.43|6068.93|726
1734014240000|2024-12-12 14:37:20|6069.93|6069.43|6069.43|6068.93|6070.18|6069.68|6069.43|6068.93|576
1734014250000|2024-12-12 14:37:30|6069.18|6068.68|6069.43|6068.93|6069.68|6069.18|6068.93|6068.43|434
1734014260000|2024-12-12 14:37:40|6069.3|6068.8|6069.18|6068.68|6069.3|6068.8|6068.68|6068.18|683
1734014270000|2024-12-12 14:37:50|6069.43|6068.93|6069.18|6068.68|6069.43|6068.93|6069.18|6068.68|368
1734014280000|2024-12-12 14:38:00|6069.43|6068.93|6069.43|6068.93|6069.43|6068.93|6068.93|6068.43|893
1734014290000|2024-12-12 14:38:10|6069.68|6069.18|6069.93|6069.43|6070.43|6069.93|6069.68|6069.18|746
1734014300000|2024-12-12 14:38:20|6070.18|6069.68|6069.68|6069.18|6070.18|6069.68|6069.43|6068.93|371
1734014310000|2024-12-12 14:38:30|6069.93|6069.43|6070.43|6069.93|6070.68|6070.18|6069.93|6069.43|631
1734014320000|2024-12-12 14:38:40|6070.18|6069.68|6070.43|6069.93|6070.93|6070.43|6070.18|6069.68|1471
1734014330000|2024-12-12 14:38:50|6070.18|6069.68|6070.43|6069.93|6070.43|6069.93|6070.18|6069.68|531
1734014340000|2024-12-12 14:39:00|6070.18|6069.68|6070.43|6069.93|6070.68|6070.18|6069.93|6069.43|611
1734014350000|2024-12-12 14:39:10|6070.68|6070.18|6070.43|6069.93|6070.68|6070.18|6070.3|6069.8|302
1734014360000|2024-12-12 14:39:20|6070.18|6069.68|6069.93|6069.43|6070.43|6069.93|6069.93|6069.43|794
1734014370000|2024-12-12 14:39:30|6070.18|6069.68|6070.43|6069.93|6070.43|6069.93|6069.68|6069.18|576
1734014380000|2024-12-12 14:39:40|6070.18|6069.68|6069.93|6069.43|6070.18|6069.68|6069.8|6069.3|358
1734014390000|2024-12-12 14:39:50|6069.68|6069.18|6069.68|6069.18|6070.18|6069.68|6069.68|6069.18|407
1734014400000|2024-12-12 14:40:00|6069.43|6068.93|6068.18|6067.68|6069.43|6068.93|6067.93|6067.43|1527
1734014410000|2024-12-12 14:40:10|6067.93|6067.43|6068.68|6068.18|6068.68|6068.18|6067.93|6067.43|835
1734014420000|2024-12-12 14:40:20|6068.43|6067.93|6068.68|6068.18|6068.93|6068.43|6067.93|6067.43|737
1734014430000|2024-12-12 14:40:30|6068.43|6067.93|6068.43|6067.93|6068.68|6068.18|6068.18|6067.68|539
1734014440000|2024-12-12 14:40:40|6068.18|6067.68|6068.93|6068.43|6069.43|6068.93|6068.18|6067.68|615
1734014450000|2024-12-12 14:40:50|6068.68|6068.18|6068.43|6067.93|6068.68|6068.18|6068.18|6067.68|279
1734014460000|2024-12-12 14:41:00|6068.68|6068.18|6068.68|6068.18|6068.93|6068.43|6068.68|6068.18|410
1734014470000|2024-12-12 14:41:10|6068.43|6067.93|6070.43|6069.93|6070.43|6069.93|6068.43|6067.93|561
1734014480000|2024-12-12 14:41:20|6070.18|6069.68|6069.93|6069.43|6070.18|6069.68|6069.93|6069.43|719
1734014490000|2024-12-12 14:41:30|6069.68|6069.18|6070.18|6069.68|6070.43|6069.93|6069.43|6068.93|568
1734014500000|2024-12-12 14:41:40|6070.05|6069.55|6070.18|6069.68|6070.18|6069.68|6069.68|6069.18|622
1734014510000|2024-12-12 14:41:50|6070.43|6069.93|6070.68|6070.18|6070.68|6070.18|6070.43|6069.93|441
1734014520000|2024-12-12 14:42:00|6070.18|6069.68|6070.05|6069.55|6070.43|6069.93|6069.93|6069.43|665
1734014530000|2024-12-12 14:42:10|6070.18|6069.68|6071.93|6071.43|6072.43|6071.93|6070.18|6069.68|1518
1734014540000|2024-12-12 14:42:20|6072.18|6071.68|6071.93|6071.43|6072.93|6072.43|6071.93|6071.43|1504
1734014550000|2024-12-12 14:42:30|6072.18|6071.68|6071.68|6071.18|6072.18|6071.68|6071.68|6071.18|410
1734014560000|2024-12-12 14:42:40|6071.43|6070.93|6070.93|6070.43|6071.43|6070.93|6070.68|6070.18|971
1734014570000|2024-12-12 14:42:50|6071.18|6070.68|6070.43|6069.93|6071.18|6070.68|6070.18|6069.68|638
1734014580000|2024-12-12 14:43:00|6070.18|6069.68|6069.18|6068.68|6070.18|6069.68|6069.18|6068.68|809
1734014590000|2024-12-12 14:43:10|6068.93|6068.43|6068.93|6068.43|6069.18|6068.68|6068.68|6068.18|568
1734014600000|2024-12-12 14:43:20|6068.68|6068.18|6068.93|6068.43|6069.18|6068.68|6068.68|6068.18|362
1734014610000|2024-12-12 14:43:30|6069.18|6068.68|6068.93|6068.43|6069.18|6068.68|6068.43|6067.93|771
1734014620000|2024-12-12 14:43:40|6069.18|6068.68|6068.93|6068.43|6069.18|6068.68|6068.68|6068.18|833
1734014630000|2024-12-12 14:43:50|6069.18|6068.68|6069.18|6068.68|6069.43|6068.93|6068.68|6068.18|589
1734014640000|2024-12-12 14:44:00|6069.43|6068.93|6070.18|6069.68|6070.18|6069.68|6069.43|6068.93|873
1734014650000|2024-12-12 14:44:10|6070.43|6069.93|6070.43|6069.93|6070.68|6070.18|6070.18|6069.68|337
1734014660000|2024-12-12 14:44:20|6070.55|6070.05|6071.3|6070.8|6071.43|6070.93|6070.55|6070.05|490
1734014670000|2024-12-12 14:44:30|6071.43|6070.93|6071.93|6071.43|6072.18|6071.68|6071.43|6070.93|838
1734014680000|2024-12-12 14:44:40|6071.68|6071.18|6072.93|6072.43|6073.18|6072.68|6071.68|6071.18|896
1734014690000|2024-12-12 14:44:50|6072.68|6072.18|6072.68|6072.18|6072.93|6072.43|6072.68|6072.18|583
1734014700000|2024-12-12 14:45:00|6072.43|6071.93|6071.68|6071.18|6072.68|6072.18|6071.43|6070.93|1637
1734014710000|2024-12-12 14:45:10|6071.43|6070.93|6071.18|6070.68|6071.43|6070.93|6071.18|6070.68|1208
1734014720000|2024-12-12 14:45:20|6070.93|6070.43|6071.18|6070.68|6071.18|6070.68|6070.68|6070.18|663
1734014730000|2024-12-12 14:45:30|6070.93|6070.43|6070.93|6070.43|6071.18|6070.68|6070.68|6070.18|838
1734014740000|2024-12-12 14:45:40|6071.18|6070.68|6070.68|6070.18|6071.18|6070.68|6070.68|6070.18|553
1734014750000|2024-12-12 14:45:50|6070.43|6069.93|6070.18|6069.68|6070.68|6070.18|6070.18|6069.68|743
1734014760000|2024-12-12 14:46:00|6069.68|6069.18|6069.93|6069.43|6069.93|6069.43|6069.43|6068.93|1769
1734014770000|2024-12-12 14:46:10|6069.68|6069.18|6070.43|6069.93|6070.93|6070.43|6069.68|6069.18|1075
1734014780000|2024-12-12 14:46:20|6070.18|6069.68|6069.93|6069.43|6070.68|6070.18|6069.93|6069.43|629
1734014790000|2024-12-12 14:46:30|6069.8|6069.3|6069.18|6068.68|6069.93|6069.43|6069.18|6068.68|694
1734014800000|2024-12-12 14:46:40|6068.93|6068.43|6068.93|6068.43|6069.18|6068.68|6068.8|6068.3|730
1734014810000|2024-12-12 14:46:50|6069.18|6068.68|6069.18|6068.68|6069.18|6068.68|6068.93|6068.43|443
1734014820000|2024-12-12 14:47:00|6069.43|6068.93|6069.93|6069.43|6070.18|6069.68|6069.43|6068.93|1111
1734014830000|2024-12-12 14:47:10|6069.68|6069.18|6069.43|6068.93|6070.18|6069.68|6069.43|6068.93|820
1734014840000|2024-12-12 14:47:20|6069.68|6069.18|6069.18|6068.68|6069.68|6069.18|6068.93|6068.43|421
1734014850000|2024-12-12 14:47:30|6068.93|6068.43|6069.18|6068.68|6069.18|6068.68|6068.93|6068.43|193
1734014860000|2024-12-12 14:47:40|6069.43|6068.93|6068.93|6068.43|6069.43|6068.93|6068.68|6068.18|734
1734014870000|2024-12-12 14:47:50|6068.68|6068.18|6068.93|6068.43|6068.93|6068.43|6068.68|6068.18|306
1734014880000|2024-12-12 14:48:00|6068.68|6068.18|6068.68|6068.18|6068.93|6068.43|6068.43|6067.93|716
1734014890000|2024-12-12 14:48:10|6068.93|6068.43|6068.3|6067.8|6068.93|6068.43|6068.3|6067.8|575
1734014900000|2024-12-12 14:48:20|6068.18|6067.68|6067.93|6067.43|6068.18|6067.68|6067.93|6067.43|677
1734014910000|2024-12-12 14:48:30|6068.18|6067.68|6068.68|6068.18|6068.93|6068.43|6068.18|6067.68|997
1734014920000|2024-12-12 14:48:40|6068.93|6068.43|6068.68|6068.18|6069.18|6068.68|6068.68|6068.18|362
1734014930000|2024-12-12 14:48:50|6068.55|6068.05|6069.43|6068.93|6069.68|6069.18|6068.43|6067.93|922
1734014940000|2024-12-12 14:49:00|6069.18|6068.68|6069.18|6068.68|6069.18|6068.68|6068.68|6068.18|935
1734014950000|2024-12-12 14:49:10|6069.43|6068.93|6068.43|6067.93|6069.43|6068.93|6068.43|6067.93|587
1734014960000|2024-12-12 14:49:20|6068.68|6068.18|6068.43|6067.93|6068.93|6068.43|6068.43|6067.93|502
1734014970000|2024-12-12 14:49:30|6068.18|6067.68|6068.18|6067.68|6068.68|6068.18|6067.93|6067.43|919
1734014980000|2024-12-12 14:49:40|6067.93|6067.43|6067.93|6067.43|6068.18|6067.68|6067.8|6067.3|605
1734014990000|2024-12-12 14:49:50|6068.18|6067.68|6068.05|6067.55|6068.18|6067.68|6067.68|6067.18|550
1734015000000|2024-12-12 14:50:00|6067.93|6067.43|6067.68|6067.18|6068.18|6067.68|6067.43|6066.93|1314
1734015010000|2024-12-12 14:50:10|6067.55|6067.05|6067.43|6066.93|6067.68|6067.18|6067.43|6066.93|1088
1734015020000|2024-12-12 14:50:20|6067.68|6067.18|6067.68|6067.18|6067.93|6067.43|6067.43|6066.93|792
1734015030000|2024-12-12 14:50:30|6067.43|6066.93|6068.18|6067.68|6068.43|6067.93|6067.43|6066.93|1004
1734015040000|2024-12-12 14:50:40|6067.93|6067.43|6067.93|6067.43|6068.18|6067.68|6067.93|6067.43|362
1734015050000|2024-12-12 14:50:50|6068.05|6067.55|6067.68|6067.18|6068.18|6067.68|6067.43|6066.93|492
1734015060000|2024-12-12 14:51:00|6067.93|6067.43|6069.43|6068.93|6069.68|6069.18|6067.93|6067.43|1286
1734015070000|2024-12-12 14:51:10|6069.68|6069.18|6068.93|6068.43|6069.68|6069.18|6068.93|6068.43|1422
1734015080000|2024-12-12 14:51:20|6068.68|6068.18|6069.43|6068.93|6069.43|6068.93|6068.68|6068.18|516
1734015090000|2024-12-12 14:51:30|6069.18|6068.68|6069.18|6068.68|6069.43|6068.93|6069.18|6068.68|546
1734015100000|2024-12-12 14:51:40|6068.93|6068.43|6069.93|6069.43|6069.93|6069.43|6068.93|6068.43|702
1734015110000|2024-12-12 14:51:50|6070.05|6069.55|6069.43|6068.93|6070.18|6069.68|6069.18|6068.68|1024
1734015120000|2024-12-12 14:52:00|6069.18|6068.68|6069.18|6068.68|6069.43|6068.93|6068.93|6068.43|1116
1734015130000|2024-12-12 14:52:10|6069.43|6068.93|6068.93|6068.43|6069.43|6068.93|6068.93|6068.43|416
1734015140000|2024-12-12 14:52:20|6068.68|6068.18|6069.18|6068.68|6069.18|6068.68|6068.68|6068.18|401
1734015150000|2024-12-12 14:52:30|6069.43|6068.93|6069.18|6068.68|6069.43|6068.93|6069.18|6068.68|589
1734015160000|2024-12-12 14:52:40|6069.43|6068.93|6069.18|6068.68|6069.43|6068.93|6068.93|6068.43|346
1734015170000|2024-12-12 14:52:50|6069.43|6068.93|6068.68|6068.18|6069.43|6068.93|6068.68|6068.18|467
1734015180000|2024-12-12 14:53:00|6068.93|6068.43|6068.43|6067.93|6068.93|6068.43|6068.43|6067.93|610
1734015190000|2024-12-12 14:53:10|6068.3|6067.8|6068.43|6067.93|6068.68|6068.18|6068.18|6067.68|423
1734015200000|2024-12-12 14:53:20|6068.68|6068.18|6068.43|6067.93|6068.68|6068.18|6068.3|6067.8|421
1734015210000|2024-12-12 14:53:30|6068.3|6067.8|6067.68|6067.18|6068.3|6067.8|6067.43|6066.93|669
1734015220000|2024-12-12 14:53:40|6067.8|6067.3|6067.93|6067.43|6068.18|6067.68|6067.68|6067.18|384
1734015230000|2024-12-12 14:53:50|6067.68|6067.18|6067.68|6067.18|6067.68|6067.18|6067.43|6066.93|445
1734015240000|2024-12-12 14:54:00|6067.43|6066.93|6067.18|6066.68|6067.43|6066.93|6066.93|6066.43|835
1734015250000|2024-12-12 14:54:10|6066.93|6066.43|6066.93|6066.43|6067.18|6066.68|6066.93|6066.43|468
1734015260000|2024-12-12 14:54:20|6066.68|6066.18|6066.68|6066.18|6066.68|6066.18|6066.68|6066.18|526
1734015270000|2024-12-12 14:54:30|6066.93|6066.43|6066.93|6066.43|6066.93|6066.43|6066.68|6066.18|1123
1734015280000|2024-12-12 14:54:40|6067.18|6066.68|6067.43|6066.93|6067.93|6067.43|6067.18|6066.68|505
1734015290000|2024-12-12 14:54:50|6067.55|6067.05|6067.18|6066.68|6067.55|6067.05|6067.18|6066.68|368
1734015300000|2024-12-12 14:55:00|6067.43|6066.93|6066.93|6066.43|6067.43|6066.93|6066.93|6066.43|459
1734015310000|2024-12-12 14:55:10|6067.18|6066.68|6067.43|6066.93|6067.43|6066.93|6066.93|6066.43|561
1734015320000|2024-12-12 14:55:20|6067.18|6066.68|6066.68|6066.18|6067.18|6066.68|6066.68|6066.18|598
1734015330000|2024-12-12 14:55:30|6066.93|6066.43|6066.93|6066.43|6066.93|6066.43|6066.93|6066.43|617
1734015340000|2024-12-12 14:55:40|6066.8|6066.3|6066.43|6065.93|6066.93|6066.43|6066.43|6065.93|432
1734015350000|2024-12-12 14:55:50|6066.18|6065.68|6066.18|6065.68|6066.43|6065.93|6066.18|6065.68|624
1734015360000|2024-12-12 14:56:00|6066.43|6065.93|6066.18|6065.68|6066.93|6066.43|6066.18|6065.68|919
1734015370000|2024-12-12 14:56:10|6066.43|6065.93|6066.43|6065.93|6066.43|6065.93|6066.18|6065.68|248
1734015380000|2024-12-12 14:56:20|6066.18|6065.68|6066.18|6065.68|6066.68|6066.18|6066.18|6065.68|581
1734015390000|2024-12-12 14:56:30|6066.43|6065.93|6066.93|6066.43|6066.93|6066.43|6066.43|6065.93|539
1734015400000|2024-12-12 14:56:40|6066.68|6066.18|6066.43|6065.93|6066.68|6066.18|6066.18|6065.68|920
1734015410000|2024-12-12 14:56:50|6066.68|6066.18|6066.43|6065.93|6066.68|6066.18|6066.18|6065.68|583
1734015420000|2024-12-12 14:57:00|6066.68|6066.18|6066.68|6066.18|6066.93|6066.43|6066.43|6065.93|754
1734015430000|2024-12-12 14:57:10|6066.93|6066.43|6067.18|6066.68|6067.18|6066.68|6066.68|6066.18|606
1734015440000|2024-12-12 14:57:20|6066.93|6066.43|6067.18|6066.68|6067.43|6066.93|6066.93|6066.43|424
1734015450000|2024-12-12 14:57:30|6067.3|6066.8|6067.43|6066.93|6067.43|6066.93|6067.18|6066.68|288
1734015460000|2024-12-12 14:57:40|6067.18|6066.68|6067.18|6066.68|6067.18|6066.68|6066.93|6066.43|432
1734015470000|2024-12-12 14:57:50|6067.3|6066.8|6066.93|6066.43|6067.3|6066.8|6066.93|6066.43|698
1734015480000|2024-12-12 14:58:00|6066.68|6066.18|6066.43|6065.93|6066.68|6066.18|6066.18|6065.68|804
1734015490000|2024-12-12 14:58:10|6066.68|6066.18|6066.68|6066.18|6067.18|6066.68|6066.68|6066.18|624
1734015500000|2024-12-12 14:58:20|6066.55|6066.05|6067.43|6066.93|6067.43|6066.93|6066.43|6065.93|605
1734015510000|2024-12-12 14:58:30|6067.18|6066.68|6067.68|6067.18|6067.93|6067.43|6066.93|6066.43|548
1734015520000|2024-12-12 14:58:40|6067.93|6067.43|6068.18|6067.68|6068.18|6067.68|6067.68|6067.18|742
1734015530000|2024-12-12 14:58:50|6068.43|6067.93|6068.43|6067.93|6068.68|6068.18|6068.43|6067.93|530
1734015540000|2024-12-12 14:59:00|6068.68|6068.18|6068.93|6068.43|6069.18|6068.68|6068.43|6067.93|585
1734015550000|2024-12-12 14:59:10|6069.18|6068.68|6068.93|6068.43|6069.18|6068.68|6068.93|6068.43|1161
1734015560000|2024-12-12 14:59:20|6069.18|6068.68|6068.93|6068.43|6069.18|6068.68|6068.68|6068.18|541
1734015570000|2024-12-12 14:59:30|6069.18|6068.68|6070.18|6069.68|6070.18|6069.68|6069.18|6068.68|862
1734015580000|2024-12-12 14:59:40|6069.93|6069.43|6070.43|6069.93|6070.43|6069.93|6069.93|6069.43|970
1734015590000|2024-12-12 14:59:50|6070.68|6070.18|6070.68|6070.18|6070.93|6070.43|6070.18|6069.68|1158
1734015600000|2024-12-12 15:00:00|6070.43|6069.93|6070.93|6070.43|6070.93|6070.43|6069.93|6069.43|1685
1734015610000|2024-12-12 15:00:10|6070.68|6070.18|6070.93|6070.43|6071.18|6070.68|6070.43|6069.93|965
1734015620000|2024-12-12 15:00:20|6070.8|6070.3|6069.93|6069.43|6070.93|6070.43|6069.68|6069.18|1113
1734015630000|2024-12-12 15:00:30|6069.68|6069.18|6069.18|6068.68|6069.93|6069.43|6069.18|6068.68|1268
1734015640000|2024-12-12 15:00:40|6069.43|6068.93|6068.43|6067.93|6069.43|6068.93|6068.18|6067.68|938
1734015650000|2024-12-12 15:00:50|6068.68|6068.18|6068.93|6068.43|6068.93|6068.43|6068.43|6067.93|547
1734015660000|2024-12-12 15:01:00|6068.68|6068.18|6068.43|6067.93|6068.68|6068.18|6067.93|6067.43|1042
1734015670000|2024-12-12 15:01:10|6068.68|6068.18|6068.43|6067.93|6068.68|6068.18|6068.18|6067.68|581
1734015680000|2024-12-12 15:01:20|6068.68|6068.18|6068.18|6067.68|6069.18|6068.68|6068.18|6067.68|641
1734015690000|2024-12-12 15:01:30|6068.43|6067.93|6067.68|6067.18|6068.43|6067.93|6067.43|6066.93|990
1734015700000|2024-12-12 15:01:40|6067.93|6067.43|6067.43|6066.93|6067.93|6067.43|6067.43|6066.93|704
1734015710000|2024-12-12 15:01:50|6067.68|6067.18|6067.43|6066.93|6067.93|6067.43|6067.43|6066.93|339
1734015720000|2024-12-12 15:02:00|6067.68|6067.18|6066.93|6066.43|6067.68|6067.18|6066.43|6065.93|1305
1734015730000|2024-12-12 15:02:10|6067.18|6066.68|6066.43|6065.93|6067.18|6066.68|6065.93|6065.43|2462
1734015740000|2024-12-12 15:02:20|6066.93|6066.43|6067.18|6066.68|6067.18|6066.68|6066.68|6066.18|1031
1734015750000|2024-12-12 15:02:30|6067.43|6066.93|6066.93|6066.43|6067.68|6067.18|6066.43|6065.93|847
1734015760000|2024-12-12 15:02:40|6066.68|6066.18|6066.43|6065.93|6066.68|6066.18|6066.18|6065.68|805
1734015770000|2024-12-12 15:02:50|6066.18|6065.68|6066.18|6065.68|6066.43|6065.93|6065.93|6065.43|751
1734015780000|2024-12-12 15:03:00|6065.93|6065.43|6065.93|6065.43|6066.43|6065.93|6065.93|6065.43|1666
1734015790000|2024-12-12 15:03:10|6066.18|6065.68|6066.18|6065.68|6066.43|6065.93|6065.93|6065.43|551
1734015800000|2024-12-12 15:03:20|6066.3|6065.8|6066.18|6065.68|6066.43|6065.93|6065.93|6065.43|549
1734015810000|2024-12-12 15:03:30|6066.43|6065.93|6067.43|6066.93|6067.43|6066.93|6066.18|6065.68|1162
1734015820000|2024-12-12 15:03:40|6067.68|6067.18|6067.18|6066.68|6067.68|6067.18|6066.93|6066.43|639
1734015830000|2024-12-12 15:03:50|6066.93|6066.43|6067.18|6066.68|6067.18|6066.68|6066.68|6066.18|373
1734015840000|2024-12-12 15:04:00|6066.93|6066.43|6067.18|6066.68|6067.68|6067.18|6066.93|6066.43|637
1734015850000|2024-12-12 15:04:10|6066.93|6066.43|6067.18|6066.68|6067.43|6066.93|6066.68|6066.18|421
1734015860000|2024-12-12 15:04:20|6066.93|6066.43|6067.18|6066.68|6067.55|6067.05|6066.93|6066.43|612
1734015870000|2024-12-12 15:04:30|6066.93|6066.43|6066.93|6066.43|6067.18|6066.68|6066.68|6066.18|576
1734015880000|2024-12-12 15:04:40|6067.18|6066.68|6067.68|6067.18|6067.68|6067.18|6066.93|6066.43|508
1734015890000|2024-12-12 15:04:50|6067.43|6066.93|6067.18|6066.68|6067.43|6066.93|6067.18|6066.68|352
1734015900000|2024-12-12 15:05:00|6067.43|6066.93|6067.18|6066.68|6067.43|6066.93|6066.55|6066.05|1005
1734015910000|2024-12-12 15:05:10|6067.43|6066.93|6067.43|6066.93|6067.43|6066.93|6067.18|6066.68|704
1734015920000|2024-12-12 15:05:20|6067.18|6066.68|6067.43|6066.93|6067.68|6067.18|6067.18|6066.68|562
1734015930000|2024-12-12 15:05:30|6067.68|6067.18|6067.93|6067.43|6067.93|6067.43|6067.68|6067.18|786
1734015940000|2024-12-12 15:05:40|6067.68|6067.18|6066.43|6065.93|6067.93|6067.43|6066.43|6065.93|813
1734015950000|2024-12-12 15:05:50|6066.68|6066.18|6066.93|6066.43|6066.93|6066.43|6066.68|6066.18|387
1734015960000|2024-12-12 15:06:00|6067.18|6066.68|6067.18|6066.68|6067.68|6067.18|6067.18|6066.68|656
1734015970000|2024-12-12 15:06:10|6067.43|6066.93|6067.18|6066.68|6067.43|6066.93|6067.18|6066.68|322
1734015980000|2024-12-12 15:06:20|6067.43|6066.93|6066.93|6066.43|6067.43|6066.93|6066.93|6066.43|449
1734015990000|2024-12-12 15:06:30|6066.8|6066.3|6066.43|6065.93|6066.93|6066.43|6066.43|6065.93|271
1734016000000|2024-12-12 15:06:40|6066.18|6065.68|6065.93|6065.43|6066.18|6065.68|6065.93|6065.43|503
1734016010000|2024-12-12 15:06:50|6066.05|6065.55|6066.18|6065.68|6066.18|6065.68|6066.05|6065.55|241
1734016020000|2024-12-12 15:07:00|6065.93|6065.43|6065.93|6065.43|6066.18|6065.68|6065.93|6065.43|560
1734016030000|2024-12-12 15:07:10|6066.18|6065.68|6065.93|6065.43|6066.18|6065.68|6065.68|6065.18|701
1734016040000|2024-12-12 15:07:20|6065.68|6065.18|6065.93|6065.43|6065.93|6065.43|6065.68|6065.18|282
1734016050000|2024-12-12 15:07:30|6066.18|6065.68|6066.18|6065.68|6066.43|6065.93|6065.93|6065.43|471
1734016060000|2024-12-12 15:07:40|6066.43|6065.93|6066.43|6065.93|6066.68|6066.18|6066.18|6065.68|565
1734016070000|2024-12-12 15:07:50|6066.18|6065.68|6066.68|6066.18|6066.68|6066.18|6066.18|6065.68|409
1734016080000|2024-12-12 15:08:00|6066.43|6065.93|6066.68|6066.18|6066.68|6066.18|6066.43|6065.93|571
1734016090000|2024-12-12 15:08:10|6066.43|6065.93|6065.18|6064.68|6066.43|6065.93|6065.18|6064.68|1127
1734016100000|2024-12-12 15:08:20|6065.43|6064.93|6065.18|6064.68|6065.68|6065.18|6064.93|6064.43|826
1734016110000|2024-12-12 15:08:30|6064.93|6064.43|6065.68|6065.18|6065.68|6065.18|6064.93|6064.43|872
1734016120000|2024-12-12 15:08:40|6065.43|6064.93|6065.18|6064.68|6065.43|6064.93|6065.18|6064.68|250
1734016130000|2024-12-12 15:08:50|6064.93|6064.43|6065.18|6064.68|6065.43|6064.93|6064.93|6064.43|825
1734016140000|2024-12-12 15:09:00|6064.93|6064.43|6064.43|6063.93|6064.93|6064.43|6064.43|6063.93|813
1734016150000|2024-12-12 15:09:10|6064.18|6063.68|6062.93|6062.43|6064.43|6063.93|6062.68|6062.18|2889
1734016160000|2024-12-12 15:09:20|6063.18|6062.68|6062.68|6062.18|6063.18|6062.68|6062.68|6062.18|1673
1734016170000|2024-12-12 15:09:30|6062.93|6062.43|6062.93|6062.43|6063.18|6062.68|6062.68|6062.18|2309
1734016180000|2024-12-12 15:09:40|6062.68|6062.18|6062.93|6062.43|6063.18|6062.68|6062.68|6062.18|1811
1734016190000|2024-12-12 15:09:50|6063.18|6062.68|6063.68|6063.18|6063.68|6063.18|6062.93|6062.43|1975
1734016200000|2024-12-12 15:10:00|6063.93|6063.43|6064.43|6063.93|6064.68|6064.18|6063.68|6063.18|1762
1734016210000|2024-12-12 15:10:10|6064.18|6063.68|6063.18|6062.68|6064.18|6063.68|6063.18|6062.68|1416
1734016220000|2024-12-12 15:10:20|6062.68|6062.18|6063.18|6062.68|6063.18|6062.68|6062.68|6062.18|882
1734016230000|2024-12-12 15:10:30|6062.93|6062.43|6062.68|6062.18|6062.93|6062.43|6062.18|6061.68|1332
1734016240000|2024-12-12 15:10:40|6062.43|6061.93|6061.93|6061.43|6062.43|6061.93|6061.68|6061.18|1602
1734016250000|2024-12-12 15:10:50|6061.68|6061.18|6061.93|6061.43|6061.93|6061.43|6061.43|6060.93|1257
1734016260000|2024-12-12 15:11:00|6061.68|6061.18|6061.68|6061.18|6061.93|6061.43|6061.18|6060.68|1615
1734016270000|2024-12-12 15:11:10|6061.93|6061.43|6062.43|6061.93|6062.43|6061.93|6061.68|6061.18|799
1734016280000|2024-12-12 15:11:20|6062.68|6062.18|6062.93|6062.43|6063.18|6062.68|6062.68|6062.18|1006
1734016290000|2024-12-12 15:11:30|6063.18|6062.68|6062.18|6061.68|6063.18|6062.68|6061.93|6061.43|1047
1734016300000|2024-12-12 15:11:40|6061.93|6061.43|6060.68|6060.18|6061.93|6061.43|6060.68|6060.18|1259
1734016310000|2024-12-12 15:11:50|6060.43|6059.93|6060.68|6060.18|6060.93|6060.43|6060.18|6059.68|1843
1734016320000|2024-12-12 15:12:00|6060.43|6059.93|6060.43|6059.93|6060.68|6060.18|6060.18|6059.68|912
1734016330000|2024-12-12 15:12:10|6060.18|6059.68|6060.68|6060.18|6060.68|6060.18|6060.18|6059.68|824
1734016340000|2024-12-12 15:12:20|6060.93|6060.43|6060.93|6060.43|6060.93|6060.43|6060.55|6060.05|842
1734016350000|2024-12-12 15:12:30|6061.18|6060.68|6060.93|6060.43|6061.18|6060.68|6060.68|6060.18|516
1734016360000|2024-12-12 15:12:40|6060.68|6060.18|6060.68|6060.18|6060.93|6060.43|6060.43|6059.93|690
1734016370000|2024-12-12 15:12:50|6060.93|6060.43|6060.68|6060.18|6060.93|6060.43|6060.43|6059.93|745
1734016380000|2024-12-12 15:13:00|6060.93|6060.43|6061.68|6061.18|6061.68|6061.18|6060.93|6060.43|892
1734016390000|2024-12-12 15:13:10|6061.43|6060.93|6060.68|6060.18|6061.43|6060.93|6060.43|6059.93|874
1734016400000|2024-12-12 15:13:20|6060.93|6060.43|6060.68|6060.18|6060.93|6060.43|6060.43|6059.93|708
1734016410000|2024-12-12 15:13:30|6060.43|6059.93|6060.68|6060.18|6060.93|6060.43|6060.43|6059.93|658
1734016420000|2024-12-12 15:13:40|6060.43|6059.93|6060.93|6060.43|6060.93|6060.43|6060.18|6059.68|631
1734016430000|2024-12-12 15:13:50|6061.18|6060.68|6062.93|6062.43|6062.93|6062.43|6061.18|6060.68|2301
1734016440000|2024-12-12 15:14:00|6062.43|6061.93|6061.93|6061.43|6062.68|6062.18|6061.68|6061.18|1568
1734016450000|2024-12-12 15:14:10|6061.68|6061.18|6061.93|6061.43|6061.93|6061.43|6061.68|6061.18|811
1734016460000|2024-12-12 15:14:20|6062.18|6061.68|6061.8|6061.3|6062.18|6061.68|6061.68|6061.18|826
1734016470000|2024-12-12 15:14:30|6061.93|6061.43|6062.43|6061.93|6062.43|6061.93|6061.68|6061.18|530
1734016480000|2024-12-12 15:14:40|6062.3|6061.8|6062.43|6061.93|6062.43|6061.93|6062.18|6061.68|458
1734016490000|2024-12-12 15:14:50|6062.18|6061.68|6063.18|6062.68|6063.18|6062.68|6062.18|6061.68|580
1734016500000|2024-12-12 15:15:00|6062.93|6062.43|6063.68|6063.18|6063.93|6063.43|6062.68|6062.18|1063
1734016510000|2024-12-12 15:15:10|6063.43|6062.93|6063.18|6062.68|6063.93|6063.43|6063.18|6062.68|743
1734016520000|2024-12-12 15:15:20|6062.93|6062.43|6062.93|6062.43|6063.18|6062.68|6062.43|6061.93|904
1734016530000|2024-12-12 15:15:30|6062.68|6062.18|6062.18|6061.68|6062.68|6062.18|6062.18|6061.68|622
1734016540000|2024-12-12 15:15:40|6062.43|6061.93|6062.43|6061.93|6062.43|6061.93|6061.68|6061.18|960
1734016550000|2024-12-12 15:15:50|6062.18|6061.68|6062.18|6061.68|6062.43|6061.93|6061.93|6061.43|1054
1734016560000|2024-12-12 15:16:00|6061.93|6061.43|6061.43|6060.93|6061.93|6061.43|6061.18|6060.68|1327
1734016570000|2024-12-12 15:16:10|6061.18|6060.68|6061.43|6060.93|6061.68|6061.18|6061.18|6060.68|588
1734016580000|2024-12-12 15:16:20|6061.55|6061.05|6062.68|6062.18|6062.68|6062.18|6061.43|6060.93|1451
1734016590000|2024-12-12 15:16:30|6062.43|6061.93|6061.93|6061.43|6062.43|6061.93|6061.93|6061.43|730
1734016600000|2024-12-12 15:16:40|6062.18|6061.68|6062.68|6062.18|6062.68|6062.18|6062.18|6061.68|437
1734016610000|2024-12-12 15:16:50|6062.8|6062.3|6063.18|6062.68|6063.18|6062.68|6062.18|6061.68|806
1734016620000|2024-12-12 15:17:00|6062.93|6062.43|6062.68|6062.18|6063.18|6062.68|6062.43|6061.93|548
1734016630000|2024-12-12 15:17:10|6062.43|6061.93|6062.68|6062.18|6062.93|6062.43|6062.18|6061.68|499
1734016640000|2024-12-12 15:17:20|6062.93|6062.43|6062.68|6062.18|6062.93|6062.43|6062.68|6062.18|509
1734016650000|2024-12-12 15:17:30|6062.93|6062.43|6062.68|6062.18|6062.93|6062.43|6062.43|6061.93|356
1734016660000|2024-12-12 15:17:40|6062.55|6062.05|6062.68|6062.18|6062.68|6062.18|6062.43|6061.93|437
1734016670000|2024-12-12 15:17:50|6062.8|6062.3|6063.18|6062.68|6063.43|6062.93|6062.68|6062.18|535
1734016680000|2024-12-12 15:18:00|6063.05|6062.55|6064.18|6063.68|6064.18|6063.68|6063.05|6062.55|643
1734016690000|2024-12-12 15:18:10|6064.43|6063.93|6063.68|6063.18|6064.43|6063.93|6063.68|6063.18|772
1734016700000|2024-12-12 15:18:20|6063.93|6063.43|6064.93|6064.43|6064.93|6064.43|6063.93|6063.43|1078
1734016710000|2024-12-12 15:18:30|6064.68|6064.18|6064.68|6064.18|6064.93|6064.43|6064.43|6063.93|796
1734016720000|2024-12-12 15:18:40|6064.93|6064.43|6065.43|6064.93|6065.68|6065.18|6064.68|6064.18|1022
1734016730000|2024-12-12 15:18:50|6065.18|6064.68|6065.43|6064.93|6065.43|6064.93|6064.93|6064.43|438
1734016740000|2024-12-12 15:19:00|6065.68|6065.18|6066.18|6065.68|6066.43|6065.93|6065.43|6064.93|2176
1734016750000|2024-12-12 15:19:10|6065.93|6065.43|6066.68|6066.18|6066.68|6066.18|6065.93|6065.43|1566
1734016760000|2024-12-12 15:19:20|6066.43|6065.93|6066.68|6066.18|6066.68|6066.18|6066.43|6065.93|932
1734016770000|2024-12-12 15:19:30|6066.93|6066.43|6067.43|6066.93|6067.68|6067.18|6066.68|6066.18|1532
1734016780000|2024-12-12 15:19:40|6067.68|6067.18|6067.18|6066.68|6067.68|6067.18|6067.18|6066.68|3215
1734016790000|2024-12-12 15:19:50|6067.43|6066.93|6067.93|6067.43|6068.18|6067.68|6067.43|6066.93|712
1734016800000|2024-12-12 15:20:00|6067.68|6067.18|6066.43|6065.93|6067.68|6067.18|6066.43|6065.93|1831
1734016810000|2024-12-12 15:20:10|6066.18|6065.68|6066.68|6066.18|6066.68|6066.18|6065.68|6065.18|1319
1734016820000|2024-12-12 15:20:20|6066.93|6066.43|6067.43|6066.93|6067.43|6066.93|6066.68|6066.18|521
1734016830000|2024-12-12 15:20:30|6067.68|6067.18|6067.93|6067.43|6067.93|6067.43|6067.43|6066.93|524
1734016840000|2024-12-12 15:20:40|6068.18|6067.68|6067.43|6066.93|6068.18|6067.68|6067.18|6066.68|631
1734016850000|2024-12-12 15:20:50|6067.68|6067.18|6067.18|6066.68|6067.68|6067.18|6066.93|6066.43|670
1734016860000|2024-12-12 15:21:00|6067.05|6066.55|6066.93|6066.43|6067.43|6066.93|6066.68|6066.18|727
1734016870000|2024-12-12 15:21:10|6066.68|6066.18|6066.43|6065.93|6066.68|6066.18|6066.43|6065.93|211
1734016880000|2024-12-12 15:21:20|6066.18|6065.68|6067.18|6066.68|6067.18|6066.68|6066.18|6065.68|1475
1734016890000|2024-12-12 15:21:30|6066.93|6066.43|6066.93|6066.43|6066.93|6066.43|6066.68|6066.18|398
1734016900000|2024-12-12 15:21:40|6067.18|6066.68|6067.18|6066.68|6067.18|6066.68|6066.93|6066.43|442
1734016910000|2024-12-12 15:21:50|6067.43|6066.93|6067.68|6067.18|6067.68|6067.18|6067.43|6066.93|322
1734016920000|2024-12-12 15:22:00|6067.93|6067.43|6068.43|6067.93|6068.43|6067.93|6067.68|6067.18|1127
1734016930000|2024-12-12 15:22:10|6068.18|6067.68|6069.18|6068.68|6069.18|6068.68|6068.18|6067.68|1110
1734016940000|2024-12-12 15:22:20|6068.68|6068.18|6068.43|6067.93|6068.68|6068.18|6068.18|6067.68|782
1734016950000|2024-12-12 15:22:30|6068.18|6067.68|6067.18|6066.68|6068.43|6067.93|6066.93|6066.43|944
1734016960000|2024-12-12 15:22:40|6067.43|6066.93|6067.68|6067.18|6067.68|6067.18|6067.18|6066.68|473
1734016970000|2024-12-12 15:22:50|6067.43|6066.93|6068.18|6067.68|6068.68|6068.18|6067.43|6066.93|1192
1734016980000|2024-12-12 15:23:00|6067.93|6067.43|6068.18|6067.68|6068.18|6067.68|6067.93|6067.43|1051
1734016990000|2024-12-12 15:23:10|6068.3|6067.8|6068.18|6067.68|6068.93|6068.43|6068.18|6067.68|918
1734017000000|2024-12-12 15:23:20|6068.3|6067.8|6068.93|6068.43|6068.93|6068.43|6068.3|6067.8|436
1734017010000|2024-12-12 15:23:30|6069.18|6068.68|6070.43|6069.93|6070.43|6069.93|6069.18|6068.68|1403
1734017020000|2024-12-12 15:23:40|6070.18|6069.68|6070.18|6069.68|6070.43|6069.93|6069.68|6069.18|1155
1734017030000|2024-12-12 15:23:50|6070.43|6069.93|6070.18|6069.68|6070.68|6070.18|6070.18|6069.68|980
1734017040000|2024-12-12 15:24:00|6070.43|6069.93|6070.43|6069.93|6070.93|6070.43|6070.18|6069.68|1064
1734017050000|2024-12-12 15:24:10|6070.3|6069.8|6070.68|6070.18|6070.93|6070.43|6070.18|6069.68|887
1734017060000|2024-12-12 15:24:20|6070.43|6069.93|6070.68|6070.18|6070.68|6070.18|6070.18|6069.68|532
1734017070000|2024-12-12 15:24:30|6070.93|6070.43|6070.68|6070.18|6070.93|6070.43|6070.55|6070.05|494
1734017080000|2024-12-12 15:24:40|6070.43|6069.93|6071.18|6070.68|6071.18|6070.68|6070.43|6069.93|562
1734017090000|2024-12-12 15:24:50|6071.43|6070.93|6070.68|6070.18|6071.43|6070.93|6070.43|6069.93|1822
1734017100000|2024-12-12 15:25:00|6070.43|6069.93|6070.93|6070.43|6070.93|6070.43|6069.93|6069.43|1456
1734017110000|2024-12-12 15:25:10|6071.18|6070.68|6071.43|6070.93|6071.43|6070.93|6070.93|6070.43|601
1734017120000|2024-12-12 15:25:20|6071.68|6071.18|6071.68|6071.18|6071.93|6071.43|6071.43|6070.93|868
1734017130000|2024-12-12 15:25:30|6071.8|6071.3|6072.43|6071.93|6072.68|6072.18|6071.68|6071.18|1213
1734017140000|2024-12-12 15:25:40|6072.68|6072.18|6073.18|6072.68|6073.18|6072.68|6072.43|6071.93|859
1734017150000|2024-12-12 15:25:50|6073.43|6072.93|6072.93|6072.43|6073.68|6073.18|6072.68|6072.18|977
1734017160000|2024-12-12 15:26:00|6073.18|6072.68|6073.18|6072.68|6073.43|6072.93|6072.43|6071.93|884
1734017170000|2024-12-12 15:26:10|6073.68|6073.18|6074.43|6073.93|6074.68|6074.18|6073.43|6072.93|2214
1734017180000|2024-12-12 15:26:20|6074.68|6074.18|6074.68|6074.18|6075.18|6074.68|6074.43|6073.93|1949
1734017190000|2024-12-12 15:26:30|6074.93|6074.43|6074.43|6073.93|6074.93|6074.43|6074.43|6073.93|763
1734017200000|2024-12-12 15:26:40|6074.68|6074.18|6074.93|6074.43|6074.93|6074.43|6074.43|6073.93|483
1734017210000|2024-12-12 15:26:50|6075.18|6074.68|6074.68|6074.18|6075.18|6074.68|6074.68|6074.18|1997
1734017220000|2024-12-12 15:27:00|6074.43|6073.93|6073.18|6072.68|6074.68|6074.18|6072.93|6072.43|2341
1734017230000|2024-12-12 15:27:10|6073.43|6072.93|6073.68|6073.18|6073.93|6073.43|6073.18|6072.68|1058
1734017240000|2024-12-12 15:27:20|6073.93|6073.43|6073.93|6073.43|6074.18|6073.68|6073.68|6073.18|635
1734017250000|2024-12-12 15:27:30|6073.8|6073.3|6073.18|6072.68|6073.8|6073.3|6073.18|6072.68|490
1734017260000|2024-12-12 15:27:40|6073.43|6072.93|6073.43|6072.93|6073.68|6073.18|6073.43|6072.93|520
1734017270000|2024-12-12 15:27:50|6073.18|6072.68|6072.93|6072.43|6073.43|6072.93|6072.68|6072.18|986
1734017280000|2024-12-12 15:28:00|6073.18|6072.68|6072.93|6072.43|6073.18|6072.68|6071.93|6071.43|1013
1734017290000|2024-12-12 15:28:10|6072.68|6072.18|6072.93|6072.43|6073.18|6072.68|6072.68|6072.18|445
1734017300000|2024-12-12 15:28:20|6073.18|6072.68|6073.18|6072.68|6073.43|6072.93|6072.68|6072.18|769
1734017310000|2024-12-12 15:28:30|6073.43|6072.93|6072.43|6071.93|6073.43|6072.93|6071.93|6071.43|1210
1734017320000|2024-12-12 15:28:40|6072.18|6071.68|6071.43|6070.93|6072.18|6071.68|6071.43|6070.93|993
1734017330000|2024-12-12 15:28:50|6071.68|6071.18|6071.93|6071.43|6071.93|6071.43|6071.43|6070.93|668
1734017340000|2024-12-12 15:29:00|6072.18|6071.68|6072.93|6072.43|6072.93|6072.43|6072.18|6071.68|415
1734017350000|2024-12-12 15:29:10|6072.68|6072.18|6072.68|6072.18|6073.18|6072.68|6072.43|6071.93|958
1734017360000|2024-12-12 15:29:20|6072.8|6072.3|6073.43|6072.93|6073.43|6072.93|6072.68|6072.18|571
1734017370000|2024-12-12 15:29:30|6073.55|6073.05|6073.43|6072.93|6073.68|6073.18|6073.43|6072.93|310
1734017380000|2024-12-12 15:29:40|6073.68|6073.18|6074.43|6073.93|6074.43|6073.93|6073.68|6073.18|495
1734017390000|2024-12-12 15:29:50|6074.68|6074.18|6074.18|6073.68|6074.68|6074.18|6074.18|6073.68|624
1734017400000|2024-12-12 15:30:00|6073.93|6073.43|6073.93|6073.43|6074.18|6073.68|6073.68|6073.18|1303
1734017410000|2024-12-12 15:30:10|6073.68|6073.18|6073.68|6073.18|6073.68|6073.18|6073.68|6073.18|368
1734017420000|2024-12-12 15:30:20|6073.93|6073.43|6074.18|6073.68|6074.18|6073.68|6073.68|6073.18|760
1734017430000|2024-12-12 15:30:30|6073.93|6073.43|6074.18|6073.68|6074.43|6073.93|6073.68|6073.18|471
1734017440000|2024-12-12 15:30:40|6074.43|6073.93|6074.18|6073.68|6074.43|6073.93|6073.43|6072.93|469
1734017450000|2024-12-12 15:30:50|6074.43|6073.93|6074.18|6073.68|6074.43|6073.93|6073.93|6073.43|580
1734017460000|2024-12-12 15:31:00|6074.05|6073.55|6073.93|6073.43|6074.18|6073.68|6073.68|6073.18|534
1734017470000|2024-12-12 15:31:10|6074.18|6073.68|6074.43|6073.93|6074.43|6073.93|6074.18|6073.68|398
1734017480000|2024-12-12 15:31:20|6074.68|6074.18|6074.93|6074.43|6074.93|6074.43|6074.43|6073.93|665
1734017490000|2024-12-12 15:31:30|6074.68|6074.18|6074.43|6073.93|6074.93|6074.43|6073.93|6073.43|906
1734017500000|2024-12-12 15:31:40|6074.55|6074.05|6074.43|6073.93|6074.55|6074.05|6074.18|6073.68|465
1734017510000|2024-12-12 15:31:50|6074.3|6073.8|6074.43|6073.93|6074.43|6073.93|6074.18|6073.68|210
1734017520000|2024-12-12 15:32:00|6074.18|6073.68|6074.43|6073.93|6074.43|6073.93|6073.93|6073.43|495
1734017530000|2024-12-12 15:32:10|6074.18|6073.68|6075.43|6074.93|6075.43|6074.93|6074.18|6073.68|546
1734017540000|2024-12-12 15:32:20|6075.18|6074.68|6075.43|6074.93|6075.43|6074.93|6075.18|6074.68|612
1734017550000|2024-12-12 15:32:30|6075.68|6075.18|6075.68|6075.18|6075.8|6075.3|6075.43|6074.93|1249
1734017560000|2024-12-12 15:32:40|6075.43|6074.93|6076.18|6075.68|6076.43|6075.93|6075.43|6074.93|1099
1734017570000|2024-12-12 15:32:50|6076.43|6075.93|6076.43|6075.93|6076.93|6076.43|6076.18|6075.68|1350
1734017580000|2024-12-12 15:33:00|6075.93|6075.43|6075.93|6075.43|6075.93|6075.43|6075.68|6075.18|1209
1734017590000|2024-12-12 15:33:10|6076.18|6075.68|6076.18|6075.68|6076.18|6075.68|6075.93|6075.43|573
1734017600000|2024-12-12 15:33:20|6076.43|6075.93|6076.18|6075.68|6076.43|6075.93|6076.18|6075.68|427
1734017610000|2024-12-12 15:33:30|6075.68|6075.18|6076.18|6075.68|6076.18|6075.68|6075.68|6075.18|434
1734017620000|2024-12-12 15:33:40|6076.3|6075.8|6076.18|6075.68|6076.43|6075.93|6076.05|6075.55|500
1734017630000|2024-12-12 15:33:50|6076.43|6075.93|6076.18|6075.68|6076.43|6075.93|6076.18|6075.68|413
1734017640000|2024-12-12 15:34:00|6076.43|6075.93|6075.68|6075.18|6076.43|6075.93|6075.43|6074.93|1024
1734017650000|2024-12-12 15:34:10|6075.93|6075.43|6075.43|6074.93|6075.93|6075.43|6075.43|6074.93|497
1734017660000|2024-12-12 15:34:20|6075.68|6075.18|6075.18|6074.68|6075.68|6075.18|6074.93|6074.43|549
1734017670000|2024-12-12 15:34:30|6074.93|6074.43|6074.68|6074.18|6075.18|6074.68|6074.18|6073.68|1047
1734017680000|2024-12-12 15:34:40|6074.43|6073.93|6074.93|6074.43|6075.18|6074.68|6074.43|6073.93|589
1734017690000|2024-12-12 15:34:50|6075.18|6074.68|6074.68|6074.18|6075.18|6074.68|6074.43|6073.93|601
1734017700000|2024-12-12 15:35:00|6074.93|6074.43|6074.93|6074.43|6075.18|6074.68|6074.68|6074.18|613
1734017710000|2024-12-12 15:35:10|6074.43|6073.93|6074.93|6074.43|6074.93|6074.43|6074.43|6073.93|709
1734017720000|2024-12-12 15:35:20|6075.18|6074.68|6074.93|6074.43|6075.18|6074.68|6074.93|6074.43|334
1734017730000|2024-12-12 15:35:30|6075.18|6074.68|6075.18|6074.68|6075.18|6074.68|6074.93|6074.43|461
1734017740000|2024-12-12 15:35:40|6075.43|6074.93|6075.18|6074.68|6075.43|6074.93|6075.18|6074.68|295
1734017750000|2024-12-12 15:35:50|6074.93|6074.43|6074.93|6074.43|6075.18|6074.68|6074.68|6074.18|404
1734017760000|2024-12-12 15:36:00|6074.68|6074.18|6075.43|6074.93|6075.43|6074.93|6074.68|6074.18|449
1734017770000|2024-12-12 15:36:10|6075.3|6074.8|6074.93|6074.43|6075.43|6074.93|6074.93|6074.43|332
1734017780000|2024-12-12 15:36:20|6075.18|6074.68|6075.43|6074.93|6075.43|6074.93|6074.68|6074.18|530
1734017790000|2024-12-12 15:36:30|6075.3|6074.8|6075.68|6075.18|6075.68|6075.18|6075.18|6074.68|447
1734017800000|2024-12-12 15:36:40|6075.43|6074.93|6076.18|6075.68|6076.18|6075.68|6075.43|6074.93|529
1734017810000|2024-12-12 15:36:50|6076.43|6075.93|6076.43|6075.93|6076.43|6075.93|6076.43|6075.93|359
1734017820000|2024-12-12 15:37:00|6076.18|6075.68|6076.68|6076.18|6076.93|6076.43|6076.18|6075.68|762
1734017830000|2024-12-12 15:37:10|6076.93|6076.43|6077.18|6076.68|6077.68|6077.18|6076.93|6076.43|3472
1734017840000|2024-12-12 15:37:20|6077.43|6076.93|6077.43|6076.93|6077.43|6076.93|6076.93|6076.43|562
1734017850000|2024-12-12 15:37:30|6077.3|6076.8|6077.43|6076.93|6077.68|6077.18|6077.18|6076.68|526
1734017860000|2024-12-12 15:37:40|6077.18|6076.68|6077.43|6076.93|6077.43|6076.93|6077.18|6076.68|578
1734017870000|2024-12-12 15:37:50|6077.3|6076.8|6077.68|6077.18|6077.68|6077.18|6077.3|6076.8|459
1734017880000|2024-12-12 15:38:00|6077.43|6076.93|6077.43|6076.93|6077.68|6077.18|6077.18|6076.68|881
1734017890000|2024-12-12 15:38:10|6077.18|6076.68|6077.43|6076.93|6077.43|6076.93|6077.18|6076.68|541
1734017900000|2024-12-12 15:38:20|6077.18|6076.68|6077.93|6077.43|6077.93|6077.43|6077.18|6076.68|473
1734017910000|2024-12-12 15:38:30|6078.18|6077.68|6077.68|6077.18|6078.18|6077.68|6077.68|6077.18|563
1734017920000|2024-12-12 15:38:40|6077.93|6077.43|6077.18|6076.68|6078.18|6077.68|6077.18|6076.68|776
1734017930000|2024-12-12 15:38:50|6076.93|6076.43|6076.93|6076.43|6077.18|6076.68|6076.93|6076.43|686
1734017940000|2024-12-12 15:39:00|6076.68|6076.18|6077.18|6076.68|6077.18|6076.68|6076.68|6076.18|455
1734017950000|2024-12-12 15:39:10|6077.05|6076.55|6077.68|6077.18|6077.68|6077.18|6076.93|6076.43|263
1734017960000|2024-12-12 15:39:20|6077.43|6076.93|6078.18|6077.68|6078.18|6077.68|6077.43|6076.93|772
1734017970000|2024-12-12 15:39:30|6077.93|6077.43|6077.93|6077.43|6078.18|6077.68|6077.68|6077.18|470
1734017980000|2024-12-12 15:39:40|6077.68|6077.18|6076.68|6076.18|6077.68|6077.18|6076.68|6076.18|1324
1734017990000|2024-12-12 15:39:50|6076.93|6076.43|6077.18|6076.68|6077.43|6076.93|6076.93|6076.43|501
1734018000000|2024-12-12 15:40:00|6076.93|6076.43|6076.93|6076.43|6077.18|6076.68|6076.68|6076.18|787
1734018010000|2024-12-12 15:40:10|6077.18|6076.68|6077.18|6076.68|6077.18|6076.68|6076.93|6076.43|208
1734018020000|2024-12-12 15:40:20|6076.93|6076.43|6076.93|6076.43|6077.18|6076.68|6076.93|6076.43|418
1734018030000|2024-12-12 15:40:30|6077.18|6076.68|6077.93|6077.43|6077.93|6077.43|6076.93|6076.43|483
1734018040000|2024-12-12 15:40:40|6077.68|6077.18|6077.43|6076.93|6077.68|6077.18|6077.43|6076.93|381
1734018050000|2024-12-12 15:40:50|6077.68|6077.18|6076.68|6076.18|6077.68|6077.18|6076.68|6076.18|563
1734018060000|2024-12-12 15:41:00|6076.43|6075.93|6074.93|6074.43|6076.43|6075.93|6074.93|6074.43|1290
1734018070000|2024-12-12 15:41:10|6074.68|6074.18|6074.93|6074.43|6075.18|6074.68|6074.68|6074.18|680
1734018080000|2024-12-12 15:41:20|6075.18|6074.68|6075.43|6074.93|6075.68|6075.18|6074.93|6074.43|550
1734018090000|2024-12-12 15:41:30|6075.18|6074.68|6075.43|6074.93|6075.43|6074.93|6075.18|6074.68|483
1734018100000|2024-12-12 15:41:40|6075.18|6074.68|6075.18|6074.68|6075.43|6074.93|6074.93|6074.43|851
1734018110000|2024-12-12 15:41:50|6074.93|6074.43|6074.68|6074.18|6074.93|6074.43|6074.68|6074.18|483
1734018120000|2024-12-12 15:42:00|6074.43|6073.93|6073.18|6072.68|6074.43|6073.93|6073.18|6072.68|1404
1734018130000|2024-12-12 15:42:10|6073.43|6072.93|6073.43|6072.93|6073.68|6073.18|6073.43|6072.93|960
1734018140000|2024-12-12 15:42:20|6073.3|6072.8|6072.93|6072.43|6073.43|6072.93|6072.68|6072.18|944
1734018150000|2024-12-12 15:42:30|6072.68|6072.18|6072.93|6072.43|6072.93|6072.43|6072.43|6071.93|867
1734018160000|2024-12-12 15:42:40|6073.18|6072.68|6072.93|6072.43|6073.18|6072.68|6072.68|6072.18|493
1734018170000|2024-12-12 15:42:50|6073.05|6072.55|6073.68|6073.18|6073.93|6073.43|6072.93|6072.43|989
1734018180000|2024-12-12 15:43:00|6073.93|6073.43|6072.93|6072.43|6073.93|6073.43|6072.93|6072.43|358
1734018190000|2024-12-12 15:43:10|6072.68|6072.18|6072.68|6072.18|6072.68|6072.18|6072.43|6071.93|488
1734018200000|2024-12-12 15:43:20|6072.43|6071.93|6072.68|6072.18|6072.68|6072.18|6072.43|6071.93|494
1734018210000|2024-12-12 15:43:30|6072.43|6071.93|6072.43|6071.93|6072.68|6072.18|6072.43|6071.93|281
1734018220000|2024-12-12 15:43:40|6072.18|6071.68|6071.93|6071.43|6072.43|6071.93|6071.93|6071.43|887
1734018230000|2024-12-12 15:43:50|6072.18|6071.68|6071.93|6071.43|6072.18|6071.68|6071.93|6071.43|684
1734018240000|2024-12-12 15:44:00|6071.68|6071.18|6071.93|6071.43|6072.18|6071.68|6071.68|6071.18|628
1734018250000|2024-12-12 15:44:10|6072.18|6071.68|6072.43|6071.93|6073.18|6072.68|6072.18|6071.68|1010
1734018260000|2024-12-12 15:44:20|6072.68|6072.18|6072.68|6072.18|6072.68|6072.18|6072.43|6071.93|370
1734018270000|2024-12-12 15:44:30|6072.93|6072.43|6072.93|6072.43|6073.18|6072.68|6072.68|6072.18|495
1734018280000|2024-12-12 15:44:40|6072.68|6072.18|6072.68|6072.18|6072.93|6072.43|6072.68|6072.18|602
1734018290000|2024-12-12 15:44:50|6072.8|6072.3|6072.93|6072.43|6072.93|6072.43|6072.68|6072.18|293
1734018300000|2024-12-12 15:45:00|6072.8|6072.3|6073.18|6072.68|6073.18|6072.68|6072.68|6072.18|693
1734018310000|2024-12-12 15:45:10|6073.43|6072.93|6072.43|6071.93|6073.43|6072.93|6072.43|6071.93|751
1734018320000|2024-12-12 15:45:20|6072.68|6072.18|6072.68|6072.18|6072.68|6072.18|6072.68|6072.18|319
1734018330000|2024-12-12 15:45:30|6072.43|6071.93|6072.43|6071.93|6072.43|6071.93|6071.93|6071.43|517
1734018340000|2024-12-12 15:45:40|6072.18|6071.68|6072.18|6071.68|6072.68|6072.18|6071.93|6071.43|555
1734018350000|2024-12-12 15:45:50|6072.43|6071.93|6073.18|6072.68|6073.18|6072.68|6072.43|6071.93|439
1734018360000|2024-12-12 15:46:00|6073.43|6072.93|6073.43|6072.93|6073.68|6073.18|6073.43|6072.93|506
1734018370000|2024-12-12 15:46:10|6073.18|6072.68|6072.93|6072.43|6073.18|6072.68|6072.93|6072.43|361
1734018380000|2024-12-12 15:46:20|6073.05|6072.55|6072.68|6072.18|6073.18|6072.68|6072.68|6072.18|277
1734018390000|2024-12-12 15:46:30|||||||||168
1734018400000|2024-12-12 15:46:40|6072.93|6072.43|6072.93|6072.43|6072.93|6072.43|6072.68|6072.18|342
1734018410000|2024-12-12 15:46:50|6072.68|6072.18|6072.93|6072.43|6072.93|6072.43|6072.68|6072.18|260
1734018420000|2024-12-12 15:47:00|6072.68|6072.18|6072.68|6072.18|6072.68|6072.18|6072.43|6071.93|358
1734018430000|2024-12-12 15:47:10|6072.93|6072.43|6072.43|6071.93|6072.93|6072.43|6072.18|6071.68|357
1734018440000|2024-12-12 15:47:20|6072.68|6072.18|6072.8|6072.3|6073.18|6072.68|6072.43|6071.93|499
1734018450000|2024-12-12 15:47:30|6072.68|6072.18|6073.93|6073.43|6073.93|6073.43|6072.68|6072.18|805
1734018460000|2024-12-12 15:47:40|6074.18|6073.68|6074.18|6073.68|6074.18|6073.68|6073.93|6073.43|1082
1734018470000|2024-12-12 15:47:50|6074.05|6073.55|6073.43|6072.93|6074.05|6073.55|6073.18|6072.68|442
1734018480000|2024-12-12 15:48:00|6073.18|6072.68|6073.43|6072.93|6073.43|6072.93|6073.18|6072.68|280
1734018490000|2024-12-12 15:48:10|6073.55|6073.05|6074.43|6073.93|6074.43|6073.93|6073.43|6072.93|573
1734018500000|2024-12-12 15:48:20|6074.55|6074.05|6074.68|6074.18|6074.68|6074.18|6074.43|6073.93|440
1734018510000|2024-12-12 15:48:30|6074.43|6073.93|6074.68|6074.18|6074.68|6074.18|6074.43|6073.93|253
1734018520000|2024-12-12 15:48:40|6074.43|6073.93|6074.68|6074.18|6074.68|6074.18|6074.43|6073.93|348
1734018530000|2024-12-12 15:48:50|6074.93|6074.43|6074.68|6074.18|6074.93|6074.43|6074.68|6074.18|367
1734018540000|2024-12-12 15:49:00|6074.93|6074.43|6075.93|6075.43|6075.93|6075.43|6074.93|6074.43|761
1734018550000|2024-12-12 15:49:10|6076.18|6075.68|6076.18|6075.68|6076.18|6075.68|6075.68|6075.18|772
1734018560000|2024-12-12 15:49:20|6075.93|6075.43|6075.18|6074.68|6075.93|6075.43|6074.93|6074.43|464
1734018570000|2024-12-12 15:49:30|6075.43|6074.93|6075.43|6074.93|6075.43|6074.93|6075.18|6074.68|330
1734018580000|2024-12-12 15:49:40|6075.18|6074.68|6074.93|6074.43|6075.18|6074.68|6074.68|6074.18|603
1734018590000|2024-12-12 15:49:50|6074.68|6074.18|6074.68|6074.18|6074.93|6074.43|6074.43|6073.93|321
1734018600000|2024-12-12 15:50:00|6074.8|6074.3|6073.93|6073.43|6074.8|6074.3|6073.68|6073.18|767
1734018610000|2024-12-12 15:50:10|6074.18|6073.68|6074.18|6073.68|6074.18|6073.68|6073.93|6073.43|315
1734018620000|2024-12-12 15:50:20|6074.3|6073.8|6074.43|6073.93|6074.43|6073.93|6074.18|6073.68|317
1734018630000|2024-12-12 15:50:30|6074.3|6073.8|6073.93|6073.43|6074.43|6073.93|6073.93|6073.43|273
1734018640000|2024-12-12 15:50:40|6074.05|6073.55|6074.18|6073.68|6074.43|6073.93|6073.93|6073.43|305
1734018650000|2024-12-12 15:50:50|6074.43|6073.93|6074.68|6074.18|6074.93|6074.43|6074.43|6073.93|321
1734018660000|2024-12-12 15:51:00|6074.43|6073.93|6074.68|6074.18|6074.68|6074.18|6074.18|6073.68|321
1734018670000|2024-12-12 15:51:10|6074.93|6074.43|6074.68|6074.18|6074.93|6074.43|6074.68|6074.18|342
1734018680000|2024-12-12 15:51:20|6074.43|6073.93|6074.43|6073.93|6074.68|6074.18|6074.43|6073.93|370
1734018690000|2024-12-12 15:51:30|6074.55|6074.05|6074.68|6074.18|6074.68|6074.18|6074.43|6073.93|400
1734018700000|2024-12-12 15:51:40|6074.43|6073.93|6074.18|6073.68|6074.68|6074.18|6073.68|6073.18|431
1734018710000|2024-12-12 15:51:50|6074.3|6073.8|6074.18|6073.68|6074.43|6073.93|6074.18|6073.68|222
1734018720000|2024-12-12 15:52:00|6074.43|6073.93|6074.93|6074.43|6074.93|6074.43|6074.43|6073.93|505
1734018730000|2024-12-12 15:52:10|6075.18|6074.68|6074.68|6074.18|6075.18|6074.68|6074.68|6074.18|486
1734018740000|2024-12-12 15:52:20|6074.93|6074.43|6074.68|6074.18|6074.93|6074.43|6074.43|6073.93|338
1734018750000|2024-12-12 15:52:30|6074.43|6073.93|6074.18|6073.68|6074.43|6073.93|6074.18|6073.68|253
1734018760000|2024-12-12 15:52:40|6074.05|6073.55|6073.68|6073.18|6074.18|6073.68|6073.68|6073.18|1077
1734018770000|2024-12-12 15:52:50|6073.8|6073.3|6074.18|6073.68|6074.18|6073.68|6073.68|6073.18|749
1734018780000|2024-12-12 15:53:00|6074.05|6073.55|6074.43|6073.93|6074.43|6073.93|6073.93|6073.43|348
1734018790000|2024-12-12 15:53:10|6074.55|6074.05|6074.18|6073.68|6074.68|6074.18|6074.18|6073.68|307
1734018800000|2024-12-12 15:53:20|6074.43|6073.93|6074.43|6073.93|6074.43|6073.93|6073.93|6073.43|286
1734018810000|2024-12-12 15:53:30|6074.3|6073.8|6074.68|6074.18|6074.93|6074.43|6074.3|6073.8|434
1734018820000|2024-12-12 15:53:40|6074.93|6074.43|6074.43|6073.93|6074.93|6074.43|6074.43|6073.93|966
1734018830000|2024-12-12 15:53:50|6074.68|6074.18|6073.68|6073.18|6074.68|6074.18|6073.68|6073.18|370
1734018840000|2024-12-12 15:54:00|6073.43|6072.93|6073.05|6072.55|6073.43|6072.93|6072.93|6072.43|631
1734018850000|2024-12-12 15:54:10|6073.18|6072.68|6072.93|6072.43|6073.18|6072.68|6072.68|6072.18|623
1734018860000|2024-12-12 15:54:20|6073.18|6072.68|6073.68|6073.18|6073.68|6073.18|6073.18|6072.68|381
1734018870000|2024-12-12 15:54:30|6073.93|6073.43|6074.18|6073.68|6074.18|6073.68|6073.93|6073.43|533
1734018880000|2024-12-12 15:54:40|6074.05|6073.55|6074.18|6073.68|6074.43|6073.93|6074.05|6073.55|395
1734018890000|2024-12-12 15:54:50|6073.93|6073.43|6073.93|6073.43|6073.93|6073.43|6073.93|6073.43|96
1734018900000|2024-12-12 15:55:00|6074.18|6073.68|6074.93|6074.43|6075.18|6074.68|6073.93|6073.43|537
1734018910000|2024-12-12 15:55:10|6074.68|6074.18|6074.93|6074.43|6074.93|6074.43|6074.68|6074.18|403
1734018920000|2024-12-12 15:55:20|6075.18|6074.68|6074.68|6074.18|6075.18|6074.68|6074.68|6074.18|258
1734018930000|2024-12-12 15:55:30|6074.93|6074.43|6075.18|6074.68|6075.18|6074.68|6074.93|6074.43|207
1734018940000|2024-12-12 15:55:40|6074.93|6074.43|6075.18|6074.68|6075.18|6074.68|6074.93|6074.43|231
1734018950000|2024-12-12 15:55:50|6075.05|6074.55|6074.68|6074.18|6075.18|6074.68|6074.68|6074.18|172
1734018960000|2024-12-12 15:56:00|6074.8|6074.3|6075.18|6074.68|6075.18|6074.68|6074.8|6074.3|343
1734018970000|2024-12-12 15:56:10|6075.3|6074.8|6075.68|6075.18|6075.68|6075.18|6075.18|6074.68|512
1734018980000|2024-12-12 15:56:20|6075.93|6075.43|6075.93|6075.43|6075.93|6075.43|6075.68|6075.18|290
1734018990000|2024-12-12 15:56:30|6076.18|6075.68|6075.68|6075.18|6076.18|6075.68|6075.68|6075.18|463
1734019000000|2024-12-12 15:56:40|6075.93|6075.43|6076.18|6075.68|6076.43|6075.93|6075.93|6075.43|369
1734019010000|2024-12-12 15:56:50|6075.93|6075.43|6076.18|6075.68|6076.43|6075.93|6075.93|6075.43|824
1734019020000|2024-12-12 15:57:00|6076.3|6075.8|6076.68|6076.18|6076.68|6076.18|6076.3|6075.8|722
1734019030000|2024-12-12 15:57:10|6076.55|6076.05|6075.93|6075.43|6076.55|6076.05|6075.93|6075.43|411
1734019040000|2024-12-12 15:57:20|6076.18|6075.68|6075.43|6074.93|6076.18|6075.68|6075.43|6074.93|428
1734019050000|2024-12-12 15:57:30|6075.68|6075.18|6075.43|6074.93|6075.68|6075.18|6075.18|6074.68|373
1734019060000|2024-12-12 15:57:40|6075.18|6074.68|6075.18|6074.68|6075.43|6074.93|6075.18|6074.68|369
1734019070000|2024-12-12 15:57:50|6074.93|6074.43|6075.18|6074.68|6075.43|6074.93|6074.93|6074.43|401
1734019080000|2024-12-12 15:58:00|6075.05|6074.55|6075.43|6074.93|6075.43|6074.93|6074.68|6074.18|401
1734019090000|2024-12-12 15:58:10|6075.55|6075.05|6075.43|6074.93|6075.68|6075.18|6075.43|6074.93|302
1734019100000|2024-12-12 15:58:20|6075.18|6074.68|6075.43|6074.93|6075.43|6074.93|6074.93|6074.43|305
1734019110000|2024-12-12 15:58:30|6075.68|6075.18|6075.43|6074.93|6075.68|6075.18|6075.18|6074.68|453
1734019120000|2024-12-12 15:58:40|6075.68|6075.18|6075.43|6074.93|6075.68|6075.18|6075.43|6074.93|252
1734019130000|2024-12-12 15:58:50|6075.55|6075.05|6075.43|6074.93|6075.68|6075.18|6075.43|6074.93|126
1734019140000|2024-12-12 15:59:00|6075.18|6074.68|6075.68|6075.18|6075.93|6075.43|6075.18|6074.68|205
1734019150000|2024-12-12 15:59:10|6075.43|6074.93|6075.68|6075.18|6075.68|6075.18|6075.43|6074.93|263
1734019160000|2024-12-12 15:59:20|6075.8|6075.3|6075.93|6075.43|6075.93|6075.43|6075.68|6075.18|159
1734019170000|2024-12-12 15:59:30|6076.05|6075.55|6076.18|6075.68|6076.18|6075.68|6076.05|6075.55|187
1734019180000|2024-12-12 15:59:40|6076.43|6075.93|6076.93|6076.43|6076.93|6076.43|6076.43|6075.93|614
1734019190000|2024-12-12 15:59:50|6076.43|6075.93|6076.43|6075.93|6076.43|6075.93|6076.43|6075.93|386
1734019200000|2024-12-12 16:00:00|6076.68|6076.18|6076.93|6076.43|6076.93|6076.43|6076.68|6076.18|698
1734019210000|2024-12-12 16:00:10|6076.68|6076.18|6076.93|6076.43|6076.93|6076.43|6076.68|6076.18|175
1734019220000|2024-12-12 16:00:20|6076.8|6076.3|6076.68|6076.18|6076.8|6076.3|6076.43|6075.93|599
1734019230000|2024-12-12 16:00:30|||||||||22
1734019240000|2024-12-12 16:00:40|6076.93|6076.43|6077.18|6076.68|6077.68|6077.18|6076.93|6076.43|980
1734019250000|2024-12-12 16:00:50|6076.93|6076.43|6076.43|6075.93|6077.18|6076.68|6076.18|6075.68|580
1734019260000|2024-12-12 16:01:00|6076.18|6075.68|6076.18|6075.68|6076.18|6075.68|6075.93|6075.43|275
1734019270000|2024-12-12 16:01:10|6075.93|6075.43|6076.43|6075.93|6076.43|6075.93|6075.93|6075.43|225
1734019280000|2024-12-12 16:01:20|6076.3|6075.8|6075.18|6074.68|6076.43|6075.93|6075.18|6074.68|371
1734019290000|2024-12-12 16:01:30|6074.93|6074.43|6075.18|6074.68|6075.43|6074.93|6074.93|6074.43|397
1734019300000|2024-12-12 16:01:40|6075.43|6074.93|6075.18|6074.68|6075.43|6074.93|6075.18|6074.68|225
1734019310000|2024-12-12 16:01:50|6075.3|6074.8|6075.68|6075.18|6075.68|6075.18|6075.18|6074.68|348
1734019320000|2024-12-12 16:02:00|6075.43|6074.93|6075.18|6074.68|6075.68|6075.18|6075.18|6074.68|383
1734019330000|2024-12-12 16:02:10|6075.3|6074.8|6075.18|6074.68|6075.3|6074.8|6074.93|6074.43|204
1734019340000|2024-12-12 16:02:20|6075.43|6074.93|6076.68|6076.18|6076.68|6076.18|6075.43|6074.93|619
1734019350000|2024-12-12 16:02:30|6076.93|6076.43|6077.43|6076.93|6077.43|6076.93|6076.93|6076.43|478
1734019360000|2024-12-12 16:02:40|6077.68|6077.18|6077.18|6076.68|6077.68|6077.18|6076.93|6076.43|376
1734019370000|2024-12-12 16:02:50|6077.43|6076.93|6077.18|6076.68|6077.43|6076.93|6077.18|6076.68|249
1734019380000|2024-12-12 16:03:00|6077.43|6076.93|6077.55|6077.05|6077.55|6077.05|6077.18|6076.68|324
1734019390000|2024-12-12 16:03:10|6077.68|6077.18|6077.43|6076.93|6077.93|6077.43|6077.43|6076.93|572
1734019400000|2024-12-12 16:03:20|6077.68|6077.18|6078.18|6077.68|6078.18|6077.68|6077.55|6077.05|517
1734019410000|2024-12-12 16:03:30|6077.93|6077.43|6078.18|6077.68|6078.18|6077.68|6077.93|6077.43|243
1734019420000|2024-12-12 16:03:40|6078.43|6077.93|6078.68|6078.18|6078.68|6078.18|6078.18|6077.68|787
1734019430000|2024-12-12 16:03:50|6078.43|6077.93|6078.68|6078.18|6078.93|6078.43|6078.43|6077.93|619
1734019440000|2024-12-12 16:04:00|6078.93|6078.43|6079.68|6079.18|6079.93|6079.43|6078.93|6078.43|1476
1734019450000|2024-12-12 16:04:10|6079.93|6079.43|6079.68|6079.18|6079.93|6079.43|6079.43|6078.93|545
1734019460000|2024-12-12 16:04:20|6079.43|6078.93|6078.93|6078.43|6079.68|6079.18|6078.93|6078.43|722
1734019470000|2024-12-12 16:04:30|6079.18|6078.68|6078.93|6078.43|6079.18|6078.68|6078.68|6078.18|320
1734019480000|2024-12-12 16:04:40|6078.68|6078.18|6079.18|6078.68|6079.43|6078.93|6078.68|6078.18|557
1734019490000|2024-12-12 16:04:50|6078.93|6078.43|6078.68|6078.18|6078.93|6078.43|6078.68|6078.18|320
1734019500000|2024-12-12 16:05:00|6078.8|6078.3|6079.18|6078.68|6079.18|6078.68|6078.68|6078.18|422
1734019510000|2024-12-12 16:05:10|6078.93|6078.43|6079.18|6078.68|6079.18|6078.68|6078.68|6078.18|743
1734019520000|2024-12-12 16:05:20|6078.93|6078.43|6079.18|6078.68|6079.18|6078.68|6078.93|6078.43|331
1734019530000|2024-12-12 16:05:30|6079.3|6078.8|6079.43|6078.93|6079.43|6078.93|6079.3|6078.8|78
1734019540000|2024-12-12 16:05:40|6079.68|6079.18|6079.43|6078.93|6079.68|6079.18|6079.43|6078.93|524
1734019550000|2024-12-12 16:05:50|6079.68|6079.18|6079.68|6079.18|6079.93|6079.43|6079.68|6079.18|462
1734019560000|2024-12-12 16:06:00|6079.8|6079.3|6079.68|6079.18|6079.93|6079.43|6079.68|6079.18|339
1734019570000|2024-12-12 16:06:10|6079.93|6079.43|6079.68|6079.18|6079.93|6079.43|6079.43|6078.93|494
1734019580000|2024-12-12 16:06:20|6079.43|6078.93|6079.43|6078.93|6079.68|6079.18|6079.43|6078.93|326
1734019590000|2024-12-12 16:06:30|6079.68|6079.18|6079.43|6078.93|6079.68|6079.18|6079.43|6078.93|218
1734019600000|2024-12-12 16:06:40|6079.68|6079.18|6079.43|6078.93|6079.68|6079.18|6079.43|6078.93|336
1734019610000|2024-12-12 16:06:50|6079.68|6079.18|6079.18|6078.68|6079.68|6079.18|6079.18|6078.68|130
1734019620000|2024-12-12 16:07:00|6078.93|6078.43|6078.43|6077.93|6078.93|6078.43|6078.18|6077.68|1413
1734019630000|2024-12-12 16:07:10|6078.68|6078.18|6078.93|6078.43|6078.93|6078.43|6078.68|6078.18|516
1734019640000|2024-12-12 16:07:20|6078.8|6078.3|6078.68|6078.18|6078.93|6078.43|6078.68|6078.18|393
1734019650000|2024-12-12 16:07:30|6078.18|6077.68|6078.18|6077.68|6078.3|6077.8|6078.05|6077.55|289
1734019660000|2024-12-12 16:07:40|6078.43|6077.93|6078.43|6077.93|6078.43|6077.93|6078.43|6077.93|134
1734019670000|2024-12-12 16:07:50|6078.68|6078.18|6078.18|6077.68|6078.68|6078.18|6078.18|6077.68|389
1734019680000|2024-12-12 16:08:00|6078.05|6077.55|6077.68|6077.18|6078.05|6077.55|6077.68|6077.18|352
1734019690000|2024-12-12 16:08:10|6077.93|6077.43|6078.43|6077.93|6078.43|6077.93|6077.93|6077.43|448
1734019700000|2024-12-12 16:08:20|6078.18|6077.68|6078.18|6077.68|6078.18|6077.68|6077.68|6077.18|528
1734019710000|2024-12-12 16:08:30|6078.05|6077.55|6078.68|6078.18|6078.68|6078.18|6078.05|6077.55|378
1734019720000|2024-12-12 16:08:40|6078.43|6077.93|6078.43|6077.93|6078.43|6077.93|6078.18|6077.68|335
1734019730000|2024-12-12 16:08:50|6078.55|6078.05|6078.18|6077.68|6078.55|6078.05|6078.18|6077.68|186
1734019740000|2024-12-12 16:09:00|6078.43|6077.93|6078.43|6077.93|6078.68|6078.18|6078.43|6077.93|224
1734019750000|2024-12-12 16:09:10|6078.3|6077.8|6078.43|6077.93|6078.55|6078.05|6078.18|6077.68|246
1734019760000|2024-12-12 16:09:20|6078.55|6078.05|6078.18|6077.68|6078.68|6078.18|6078.18|6077.68|386
1734019770000|2024-12-12 16:09:30|6078.43|6077.93|6078.43|6077.93|6078.43|6077.93|6078.18|6077.68|84
1734019780000|2024-12-12 16:09:40|6078.18|6077.68|6078.18|6077.68|6078.43|6077.93|6078.18|6077.68|111
1734019790000|2024-12-12 16:09:50|6077.93|6077.43|6077.93|6077.43|6077.93|6077.43|6077.68|6077.18|1057
1734019800000|2024-12-12 16:10:00|6078.18|6077.68|6078.43|6077.93|6078.43|6077.93|6078.18|6077.68|254
1734019810000|2024-12-12 16:10:10|6078.3|6077.8|6078.93|6078.43|6078.93|6078.43|6078.18|6077.68|480
1734019820000|2024-12-12 16:10:20|6079.18|6078.68|6079.18|6078.68|6079.18|6078.68|6078.93|6078.43|466
1734019830000|2024-12-12 16:10:30|6079.43|6078.93|6079.93|6079.43|6079.93|6079.43|6079.43|6078.93|365
1734019840000|2024-12-12 16:10:40|6079.68|6079.18|6079.68|6079.18|6079.93|6079.43|6079.68|6079.18|890
1734019850000|2024-12-12 16:10:50|6079.93|6079.43|6079.43|6078.93|6079.93|6079.43|6079.43|6078.93|554
1734019860000|2024-12-12 16:11:00|6079.68|6079.18|6079.68|6079.18|6079.93|6079.43|6079.68|6079.18|217
1734019870000|2024-12-12 16:11:10|6079.93|6079.43|6079.18|6078.68|6080.18|6079.68|6079.18|6078.68|683
1734019880000|2024-12-12 16:11:20|6078.93|6078.43|6079.18|6078.68|6079.18|6078.68|6078.68|6078.18|273
1734019890000|2024-12-12 16:11:30|6078.93|6078.43|6079.68|6079.18|6079.68|6079.18|6078.93|6078.43|245
1734019900000|2024-12-12 16:11:40|6079.8|6079.3|6079.55|6079.05|6079.8|6079.3|6079.43|6078.93|190
1734019910000|2024-12-12 16:11:50|6079.43|6078.93|6079.43|6078.93|6079.68|6079.18|6079.18|6078.68|277
1734019920000|2024-12-12 16:12:00|6079.3|6078.8|6079.18|6078.68|6079.43|6078.93|6078.93|6078.43|194
1734019930000|2024-12-12 16:12:10|6078.93|6078.43|6078.43|6077.93|6079.18|6078.68|6078.43|6077.93|444
1734019940000|2024-12-12 16:12:20|6078.18|6077.68|6078.18|6077.68|6078.43|6077.93|6078.18|6077.68|317
1734019950000|2024-12-12 16:12:30|6077.93|6077.43|6077.93|6077.43|6077.93|6077.43|6077.93|6077.43|435
1734019960000|2024-12-12 16:12:40|6078.18|6077.68|6078.18|6077.68|6078.18|6077.68|6077.93|6077.43|287
1734019970000|2024-12-12 16:12:50|6077.93|6077.43|6078.43|6077.93|6078.43|6077.93|6077.93|6077.43|210
1734019980000|2024-12-12 16:13:00|6078.68|6078.18|6079.18|6078.68|6079.18|6078.68|6078.18|6077.68|593
1734019990000|2024-12-12 16:13:10|6078.93|6078.43|6078.93|6078.43|6079.18|6078.68|6078.93|6078.43|610
1734020000000|2024-12-12 16:13:20|6079.18|6078.68|6079.18|6078.68|6079.18|6078.68|6079.18|6078.68|111
1734020010000|2024-12-12 16:13:30|6079.43|6078.93|6079.43|6078.93|6079.43|6078.93|6079.43|6078.93|151
1734020020000|2024-12-12 16:13:40|6079.68|6079.18|6079.43|6078.93|6079.68|6079.18|6079.18|6078.68|312
1734020030000|2024-12-12 16:13:50|6079.18|6078.68|6079.18|6078.68|6079.43|6078.93|6079.18|6078.68|255
1734020040000|2024-12-12 16:14:00|6079.43|6078.93|6078.93|6078.43|6079.43|6078.93|6078.93|6078.43|351
1734020050000|2024-12-12 16:14:10|6079.18|6078.68|6078.68|6078.18|6079.18|6078.68|6078.68|6078.18|175
1734020060000|2024-12-12 16:14:20|6078.43|6077.93|6078.43|6077.93|6078.55|6078.05|6078.18|6077.68|351
1734020070000|2024-12-12 16:14:30|6078.18|6077.68|6077.68|6077.18|6078.43|6077.93|6077.68|6077.18|459
1734020080000|2024-12-12 16:14:40|6077.43|6076.93|6077.05|6076.55|6077.43|6076.93|6076.93|6076.43|587
1734020090000|2024-12-12 16:14:50|6077.18|6076.68|6077.18|6076.68|6077.18|6076.68|6077.18|6076.68|415
1734020100000|2024-12-12 16:15:00|6077.43|6076.93|6077.18|6076.68|6077.68|6077.18|6077.18|6076.68|496
1734020110000|2024-12-12 16:15:10|6077.43|6076.93|6076.93|6076.43|6077.43|6076.93|6076.93|6076.43|395
1734020120000|2024-12-12 16:15:20|6076.68|6076.18|6076.43|6075.93|6076.93|6076.43|6076.43|6075.93|603
1734020130000|2024-12-12 16:15:30|6076.55|6076.05|6076.18|6075.68|6076.93|6076.43|6076.18|6075.68|599
1734020140000|2024-12-12 16:15:40|6076.43|6075.93|6076.18|6075.68|6076.68|6076.18|6076.18|6075.68|389
1734020150000|2024-12-12 16:15:50|6075.93|6075.43|6076.18|6075.68|6076.18|6075.68|6075.93|6075.43|301
1734020160000|2024-12-12 16:16:00|6076.43|6075.93|6075.93|6075.43|6076.43|6075.93|6075.68|6075.18|649
1734020170000|2024-12-12 16:16:10|6076.18|6075.68|6076.43|6075.93|6076.43|6075.93|6076.18|6075.68|300
1734020180000|2024-12-12 16:16:20|6076.18|6075.68|6077.43|6076.93|6077.43|6076.93|6076.18|6075.68|436
1734020190000|2024-12-12 16:16:30|6077.68|6077.18|6077.18|6076.68|6077.68|6077.18|6077.18|6076.68|656
1734020200000|2024-12-12 16:16:40|6076.93|6076.43|6077.18|6076.68|6077.18|6076.68|6076.68|6076.18|279
1734020210000|2024-12-12 16:16:50|6077.43|6076.93|6077.68|6077.18|6077.68|6077.18|6077.3|6076.8|570
1734020220000|2024-12-12 16:17:00|6077.93|6077.43|6077.93|6077.43|6078.18|6077.68|6077.68|6077.18|628
1734020230000|2024-12-12 16:17:10|6077.68|6077.18|6077.93|6077.43|6077.93|6077.43|6077.68|6077.18|288
1734020240000|2024-12-12 16:17:20|6078.18|6077.68|6078.18|6077.68|6078.43|6077.93|6078.18|6077.68|533
1734020250000|2024-12-12 16:17:30|6078.3|6077.8|6078.68|6078.18|6078.68|6078.18|6078.18|6077.68|251
1734020260000|2024-12-12 16:17:40|6078.43|6077.93|6078.68|6078.18|6078.93|6078.43|6078.43|6077.93|1303
1734020270000|2024-12-12 16:17:50|6078.8|6078.3|6079.18|6078.68|6079.43|6078.93|6078.8|6078.3|369
1734020280000|2024-12-12 16:18:00|6078.93|6078.43|6079.18|6078.68|6079.18|6078.68|6078.68|6078.18|349
1734020290000|2024-12-12 16:18:10|6079.05|6078.55|6078.68|6078.18|6079.05|6078.55|6078.43|6077.93|244
1734020300000|2024-12-12 16:18:20|6078.8|6078.3|6078.68|6078.18|6078.8|6078.3|6078.68|6078.18|177
1734020310000|2024-12-12 16:18:30|6078.55|6078.05|6078.93|6078.43|6078.93|6078.43|6078.55|6078.05|184
1734020320000|2024-12-12 16:18:40|6078.68|6078.18|6078.93|6078.43|6078.93|6078.43|6078.68|6078.18|238
1734020330000|2024-12-12 16:18:50|6078.8|6078.3|6079.18|6078.68|6079.18|6078.68|6078.68|6078.18|307
1734020340000|2024-12-12 16:19:00|6079.3|6078.8|6079.43|6078.93|6079.43|6078.93|6079.18|6078.68|437
1734020350000|2024-12-12 16:19:10|6079.18|6078.68|6079.18|6078.68|6079.18|6078.68|6079.18|6078.68|260
1734020360000|2024-12-12 16:19:20|6079.43|6078.93|6079.68|6079.18|6079.68|6079.18|6079.18|6078.68|526
1734020370000|2024-12-12 16:19:30|6079.8|6079.3|6079.43|6078.93|6079.93|6079.43|6079.43|6078.93|393
1734020380000|2024-12-12 16:19:40|||||||||260
1734020390000|2024-12-12 16:19:50|6079.3|6078.8|6079.68|6079.18|6079.93|6079.43|6078.93|6078.43|545
1734020400000|2024-12-12 16:20:00|6079.8|6079.3|6079.68|6079.18|6079.93|6079.43|6079.68|6079.18|121
1734020410000|2024-12-12 16:20:10|6079.55|6079.05|6079.43|6078.93|6079.55|6079.05|6079.18|6078.68|387
1734020420000|2024-12-12 16:20:20|6079.68|6079.18|6079.43|6078.93|6079.68|6079.18|6079.43|6078.93|275
1734020430000|2024-12-12 16:20:30|6078.93|6078.43|6078.18|6077.68|6078.93|6078.43|6078.18|6077.68|609
1734020440000|2024-12-12 16:20:40|6078.43|6077.93|6077.93|6077.43|6078.43|6077.93|6077.93|6077.43|328
1734020450000|2024-12-12 16:20:50|6078.18|6077.68|6077.68|6077.18|6078.18|6077.68|6077.68|6077.18|381
1734020460000|2024-12-12 16:21:00|6077.43|6076.93|6077.43|6076.93|6077.55|6077.05|6077.43|6076.93|258
1734020470000|2024-12-12 16:21:10|6077.18|6076.68|6076.93|6076.43|6077.43|6076.93|6076.93|6076.43|473
1734020480000|2024-12-12 16:21:20|6076.8|6076.3|6076.68|6076.18|6076.93|6076.43|6076.68|6076.18|171
1734020490000|2024-12-12 16:21:30|6076.43|6075.93|6076.43|6075.93|6076.68|6076.18|6076.43|6075.93|453
1734020500000|2024-12-12 16:21:40|6076.68|6076.18|6077.43|6076.93|6077.43|6076.93|6076.43|6075.93|653
1734020510000|2024-12-12 16:21:50|6077.55|6077.05|6078.43|6077.93|6078.68|6078.18|6077.55|6077.05|642
1734020520000|2024-12-12 16:22:00|6078.3|6077.8|6078.43|6077.93|6078.43|6077.93|6078.18|6077.68|236
1734020530000|2024-12-12 16:22:10|6078.18|6077.68|6077.68|6077.18|6078.43|6077.93|6077.68|6077.18|386
1734020540000|2024-12-12 16:22:20|6077.55|6077.05|6077.93|6077.43|6077.93|6077.43|6077.43|6076.93|394
1734020550000|2024-12-12 16:22:30|6077.68|6077.18|6077.93|6077.43|6078.18|6077.68|6077.68|6077.18|627
1734020560000|2024-12-12 16:22:40|6078.18|6077.68|6077.93|6077.43|6078.18|6077.68|6077.93|6077.43|157
1734020570000|2024-12-12 16:22:50|6078.05|6077.55|6078.68|6078.18|6078.68|6078.18|6078.05|6077.55|383
1734020580000|2024-12-12 16:23:00|6078.43|6077.93|6078.18|6077.68|6078.68|6078.18|6078.18|6077.68|317
1734020590000|2024-12-12 16:23:10|6078.3|6077.8|6078.18|6077.68|6078.43|6077.93|6077.93|6077.43|254
1734020600000|2024-12-12 16:23:20|6078.05|6077.55|6077.68|6077.18|6078.18|6077.68|6077.68|6077.18|243
1734020610000|2024-12-12 16:23:30|6077.43|6076.93|6077.93|6077.43|6077.93|6077.43|6077.43|6076.93|421
1734020620000|2024-12-12 16:23:40|6077.68|6077.18|6077.68|6077.18|6077.68|6077.18|6077.68|6077.18|114
1734020630000|2024-12-12 16:23:50|6077.93|6077.43|6077.93|6077.43|6077.93|6077.43|6077.93|6077.43|371
1734020640000|2024-12-12 16:24:00|6077.43|6076.93|6077.93|6077.43|6077.93|6077.43|6077.43|6076.93|262
1734020650000|2024-12-12 16:24:10|6078.18|6077.68|6077.93|6077.43|6078.18|6077.68|6077.68|6077.18|406
1734020660000|2024-12-12 16:24:20|6077.68|6077.18|6077.8|6077.3|6077.8|6077.3|6077.18|6076.68|440
1734020670000|2024-12-12 16:24:30|6077.93|6077.43|6078.8|6078.3|6078.8|6078.3|6077.93|6077.43|487
1734020680000|2024-12-12 16:24:40|6078.68|6078.18|6078.68|6078.18|6078.68|6078.18|6078.43|6077.93|223
1734020690000|2024-12-12 16:24:50|6078.43|6077.93|6078.18|6077.68|6078.43|6077.93|6078.18|6077.68|326
1734020700000|2024-12-12 16:25:00|6078.43|6077.93|6078.68|6078.18|6078.68|6078.18|6078.18|6077.68|392
1734020710000|2024-12-12 16:25:10|6078.93|6078.43|6079.18|6078.68|6079.18|6078.68|6078.93|6078.43|362
1734020720000|2024-12-12 16:25:20|||||||||231
1734020730000|2024-12-12 16:25:30|6079.05|6078.55|6079.18|6078.68|6079.18|6078.68|6078.93|6078.43|202
1734020740000|2024-12-12 16:25:40|6079.05|6078.55|6078.93|6078.43|6079.18|6078.68|6078.93|6078.43|185
1734020750000|2024-12-12 16:25:50|6078.8|6078.3|6078.68|6078.18|6078.8|6078.3|6078.43|6077.93|994
1734020760000|2024-12-12 16:26:00|6078.93|6078.43|6079.18|6078.68|6079.43|6078.93|6078.93|6078.43|761
1734020770000|2024-12-12 16:26:10|6078.93|6078.43|6078.93|6078.43|6079.43|6078.93|6078.93|6078.43|927
1734020780000|2024-12-12 16:26:20|6078.68|6078.18|6078.93|6078.43|6078.93|6078.43|6078.68|6078.18|155
1734020790000|2024-12-12 16:26:30|6078.68|6078.18|6079.18|6078.68|6079.43|6078.93|6078.68|6078.18|299
1734020800000|2024-12-12 16:26:40|6078.93|6078.43|6078.43|6077.93|6078.93|6078.43|6078.43|6077.93|276
1734020810000|2024-12-12 16:26:50|6078.18|6077.68|6077.93|6077.43|6078.18|6077.68|6077.93|6077.43|221
1734020820000|2024-12-12 16:27:00|6078.18|6077.68|6077.93|6077.43|6078.18|6077.68|6077.68|6077.18|377
1734020830000|2024-12-12 16:27:10|6078.18|6077.68|6077.68|6077.18|6078.18|6077.68|6077.68|6077.18|511
1734020840000|2024-12-12 16:27:20|6077.43|6076.93|6077.43|6076.93|6077.68|6077.18|6077.18|6076.68|409
1734020850000|2024-12-12 16:27:30|6077.68|6077.18|6077.43|6076.93|6077.68|6077.18|6077.43|6076.93|203
1734020860000|2024-12-12 16:27:40|6077.68|6077.18|6077.93|6077.43|6077.93|6077.43|6077.43|6076.93|422
1734020870000|2024-12-12 16:27:50|6077.8|6077.3|6078.18|6077.68|6078.43|6077.93|6077.68|6077.18|241
1734020880000|2024-12-12 16:28:00|6077.93|6077.43|6077.93|6077.43|6078.18|6077.68|6077.68|6077.18|466
1734020890000|2024-12-12 16:28:10|6078.18|6077.68|6077.93|6077.43|6078.18|6077.68|6077.93|6077.43|362
1734020900000|2024-12-12 16:28:20|6078.05|6077.55|6078.18|6077.68|6078.18|6077.68|6077.93|6077.43|203
1734020910000|2024-12-12 16:28:30|6078.43|6077.93|6077.93|6077.43|6078.43|6077.93|6077.93|6077.43|196
1734020920000|2024-12-12 16:28:40|6077.68|6077.18|6077.93|6077.43|6077.93|6077.43|6077.43|6076.93|309
1734020930000|2024-12-12 16:28:50|6078.05|6077.55|6078.43|6077.93|6078.43|6077.93|6078.05|6077.55|247
1734020940000|2024-12-12 16:29:00|6078.55|6078.05|6078.43|6077.93|6078.68|6078.18|6078.43|6077.93|222
1734020950000|2024-12-12 16:29:10|6078.68|6078.18|6078.18|6077.68|6078.68|6078.18|6078.18|6077.68|314
1734020960000|2024-12-12 16:29:20|6078.3|6077.8|6077.93|6077.43|6078.3|6077.8|6077.93|6077.43|95
1734020970000|2024-12-12 16:29:30|6078.05|6077.55|6077.93|6077.43|6078.18|6077.68|6077.93|6077.43|111
1734020980000|2024-12-12 16:29:40|6077.68|6077.18|6077.68|6077.18|6077.68|6077.18|6077.68|6077.18|76
1734020990000|2024-12-12 16:29:50|6077.55|6077.05|6077.43|6076.93|6077.55|6077.05|6077.43|6076.93|265
1734021000000|2024-12-12 16:30:00|6077.68|6077.18|6076.68|6076.18|6077.93|6077.43|6076.68|6076.18|955
1734021010000|2024-12-12 16:30:10|6076.43|6075.93|6077.18|6076.68|6077.18|6076.68|6076.43|6075.93|567
1734021020000|2024-12-12 16:30:20|6076.93|6076.43|6076.68|6076.18|6077.18|6076.68|6076.68|6076.18|409
1734021030000|2024-12-12 16:30:30|6076.43|6075.93|6076.68|6076.18|6076.68|6076.18|6076.43|6075.93|367
1734021040000|2024-12-12 16:30:40|6076.43|6075.93|6076.18|6075.68|6076.43|6075.93|6075.93|6075.43|466
1734021050000|2024-12-12 16:30:50|6075.93|6075.43|6076.18|6075.68|6076.18|6075.68|6075.93|6075.43|414
1734021060000|2024-12-12 16:31:00|6075.93|6075.43|6075.68|6075.18|6075.93|6075.43|6075.68|6075.18|349
1734021070000|2024-12-12 16:31:10|6075.93|6075.43|6075.93|6075.43|6075.93|6075.43|6075.68|6075.18|1169
1734021080000|2024-12-12 16:31:20|6076.18|6075.68|6076.18|6075.68|6076.43|6075.93|6075.93|6075.43|1241
1734021090000|2024-12-12 16:31:30|6075.93|6075.43|6076.18|6075.68|6076.18|6075.68|6075.93|6075.43|546
1734021100000|2024-12-12 16:31:40|6076.05|6075.55|6075.43|6074.93|6076.05|6075.55|6075.43|6074.93|547
1734021110000|2024-12-12 16:31:50|6075.55|6075.05|6075.68|6075.18|6075.68|6075.18|6075.43|6074.93|272
1734021120000|2024-12-12 16:32:00|6075.93|6075.43|6076.18|6075.68|6076.18|6075.68|6075.68|6075.18|379
1734021130000|2024-12-12 16:32:10|6076.43|6075.93|6077.18|6076.68|6077.18|6076.68|6076.43|6075.93|377
1734021140000|2024-12-12 16:32:20|6077.43|6076.93|6076.93|6076.43|6077.43|6076.93|6076.68|6076.18|424
1734021150000|2024-12-12 16:32:30|6076.68|6076.18|6076.68|6076.18|6076.68|6076.18|6076.43|6075.93|388
1734021160000|2024-12-12 16:32:40|6076.8|6076.3|6076.68|6076.18|6076.93|6076.43|6076.68|6076.18|216
1734021170000|2024-12-12 16:32:50|6076.43|6075.93|6076.43|6075.93|6076.43|6075.93|6076.18|6075.68|145
1734021180000|2024-12-12 16:33:00|6076.18|6075.68|6076.93|6076.43|6076.93|6076.43|6076.18|6075.68|550
1734021190000|2024-12-12 16:33:10|6077.18|6076.68|6076.43|6075.93|6077.18|6076.68|6076.43|6075.93|331
1734021200000|2024-12-12 16:33:20|6076.18|6075.68|6075.93|6075.43|6076.18|6075.68|6075.68|6075.18|314
1734021210000|2024-12-12 16:33:30|||||||||114
1734021220000|2024-12-12 16:33:40|6076.18|6075.68|6075.93|6075.43|6076.18|6075.68|6075.93|6075.43|259
1734021230000|2024-12-12 16:33:50|6076.05|6075.55|6075.93|6075.43|6076.18|6075.68|6075.93|6075.43|541
1734021240000|2024-12-12 16:34:00|6076.18|6075.68|6076.43|6075.93|6076.43|6075.93|6075.93|6075.43|332
1734021250000|2024-12-12 16:34:10|6076.68|6076.18|6076.68|6076.18|6076.68|6076.18|6076.43|6075.93|426
1734021260000|2024-12-12 16:34:20|6076.55|6076.05|6076.18|6075.68|6076.55|6076.05|6075.93|6075.43|249
1734021270000|2024-12-12 16:34:30|||||||||132
1734021280000|2024-12-12 16:34:40|6075.93|6075.43|6075.68|6075.18|6075.93|6075.43|6075.43|6074.93|367
1734021290000|2024-12-12 16:34:50|6075.93|6075.43|6075.68|6075.18|6075.93|6075.43|6075.68|6075.18|153
1734021300000|2024-12-12 16:35:00|6075.8|6075.3|6075.93|6075.43|6075.93|6075.43|6075.68|6075.18|265
1734021310000|2024-12-12 16:35:10|6075.8|6075.3|6076.18|6075.68|6076.43|6075.93|6075.8|6075.3|311
1734021320000|2024-12-12 16:35:20|6076.3|6075.8|6076.43|6075.93|6076.43|6075.93|6076.3|6075.8|257
1734021330000|2024-12-12 16:35:30|6076.18|6075.68|6076.18|6075.68|6076.43|6075.93|6076.18|6075.68|290
1734021340000|2024-12-12 16:35:40|6076.43|6075.93|6076.18|6075.68|6076.43|6075.93|6075.93|6075.43|564
1734021350000|2024-12-12 16:35:50|6075.93|6075.43|6076.18|6075.68|6076.43|6075.93|6075.93|6075.43|393
1734021360000|2024-12-12 16:36:00|6075.93|6075.43|6075.68|6075.18|6075.93|6075.43|6075.43|6074.93|621
1734021370000|2024-12-12 16:36:10|6075.43|6074.93|6075.68|6075.18|6075.68|6075.18|6075.43|6074.93|348
1734021380000|2024-12-12 16:36:20|6075.55|6075.05|6075.18|6074.68|6075.55|6075.05|6075.18|6074.68|444
1734021390000|2024-12-12 16:36:30|6074.93|6074.43|6074.68|6074.18|6075.18|6074.68|6074.43|6073.93|1010
1734021400000|2024-12-12 16:36:40|6074.93|6074.43|6074.93|6074.43|6075.18|6074.68|6074.68|6074.18|339
1734021410000|2024-12-12 16:36:50|6074.68|6074.18|6074.93|6074.43|6074.93|6074.43|6074.68|6074.18|233
1734021420000|2024-12-12 16:37:00|6074.68|6074.18|6074.93|6074.43|6075.18|6074.68|6074.43|6073.93|616
1734021430000|2024-12-12 16:37:10|6075.18|6074.68|6075.43|6074.93|6075.43|6074.93|6074.93|6074.43|252
1734021440000|2024-12-12 16:37:20|6075.68|6075.18|6075.68|6075.18|6075.68|6075.18|6075.43|6074.93|403
1734021450000|2024-12-12 16:37:30|6075.93|6075.43|6076.68|6076.18|6076.68|6076.18|6075.93|6075.43|639
1734021460000|2024-12-12 16:37:40|6076.43|6075.93|6076.18|6075.68|6076.43|6075.93|6075.93|6075.43|512
1734021470000|2024-12-12 16:37:50|6076.05|6075.55|6076.18|6075.68|6076.18|6075.68|6075.93|6075.43|160
1734021480000|2024-12-12 16:38:00|6076.43|6075.93|6075.93|6075.43|6076.43|6075.93|6075.93|6075.43|476
1734021490000|2024-12-12 16:38:10|6076.18|6075.68|6076.18|6075.68|6076.18|6075.68|6076.18|6075.68|381
1734021500000|2024-12-12 16:38:20|6076.43|6075.93|6075.68|6075.18|6076.43|6075.93|6075.68|6075.18|263
1734021510000|2024-12-12 16:38:30|6075.55|6075.05|6075.68|6075.18|6075.68|6075.18|6075.43|6074.93|265
1734021520000|2024-12-12 16:38:40|6075.93|6075.43|6075.68|6075.18|6075.93|6075.43|6075.68|6075.18|319
1734021530000|2024-12-12 16:38:50|6075.8|6075.3|6075.18|6074.68|6075.8|6075.3|6075.18|6074.68|528
1734021540000|2024-12-12 16:39:00|6075.43|6074.93|6075.68|6075.18|6075.68|6075.18|6075.43|6074.93|143
1734021550000|2024-12-12 16:39:10|6075.55|6075.05|6075.93|6075.43|6076.18|6075.68|6075.55|6075.05|294
1734021560000|2024-12-12 16:39:20|6076.18|6075.68|6075.43|6074.93|6076.18|6075.68|6075.43|6074.93|196
1734021570000|2024-12-12 16:39:30|||||||||141
1734021580000|2024-12-12 16:39:40|6075.18|6074.68|6074.93|6074.43|6075.18|6074.68|6074.68|6074.18|381
1734021590000|2024-12-12 16:39:50|6074.68|6074.18|6074.68|6074.18|6074.68|6074.18|6074.68|6074.18|173
1734021600000|2024-12-12 16:40:00|6074.93|6074.43|6074.43|6073.93|6074.93|6074.43|6074.43|6073.93|283
1734021610000|2024-12-12 16:40:10|6074.3|6073.8|6074.18|6073.68|6074.43|6073.93|6074.18|6073.68|662
1734021620000|2024-12-12 16:40:20|6073.93|6073.43|6073.43|6072.93|6073.93|6073.43|6073.18|6072.68|682
1734021630000|2024-12-12 16:40:30|6073.18|6072.68|6073.18|6072.68|6073.18|6072.68|6072.93|6072.43|541
1734021640000|2024-12-12 16:40:40|6073.43|6072.93|6073.68|6073.18|6073.68|6073.18|6073.43|6072.93|400
1734021650000|2024-12-12 16:40:50|6073.43|6072.93|6073.18|6072.68|6073.68|6073.18|6073.18|6072.68|413
1734021660000|2024-12-12 16:41:00|6073.3|6072.8|6072.93|6072.43|6073.43|6072.93|6072.93|6072.43|332
1734021670000|2024-12-12 16:41:10|6073.05|6072.55|6073.18|6072.68|6073.18|6072.68|6072.93|6072.43|437
1734021680000|2024-12-12 16:41:20|6072.93|6072.43|6072.93|6072.43|6072.93|6072.43|6072.8|6072.3|298
1734021690000|2024-12-12 16:41:30|6072.68|6072.18|6072.93|6072.43|6073.18|6072.68|6072.68|6072.18|531
1734021700000|2024-12-12 16:41:40|6072.68|6072.18|6072.43|6071.93|6072.93|6072.43|6072.18|6071.68|756
1734021710000|2024-12-12 16:41:50|6072.18|6071.68|6072.18|6071.68|6072.18|6071.68|6072.18|6071.68|418
1734021720000|2024-12-12 16:42:00|6071.93|6071.43|6072.43|6071.93|6072.68|6072.18|6071.93|6071.43|647
1734021730000|2024-12-12 16:42:10|6072.68|6072.18|6072.18|6071.68|6072.68|6072.18|6072.18|6071.68|378
1734021740000|2024-12-12 16:42:20|6072.43|6071.93|6072.43|6071.93|6072.43|6071.93|6071.93|6071.43|356
1734021750000|2024-12-12 16:42:30|6072.18|6071.68|6072.18|6071.68|6072.43|6071.93|6071.93|6071.43|437
1734021760000|2024-12-12 16:42:40|6072.43|6071.93|6072.43|6071.93|6072.43|6071.93|6072.18|6071.68|290
1734021770000|2024-12-12 16:42:50|6072.3|6071.8|6072.68|6072.18|6072.68|6072.18|6072.18|6071.68|415
1734021780000|2024-12-12 16:43:00|6072.43|6071.93|6071.93|6071.43|6072.43|6071.93|6071.93|6071.43|460
1734021790000|2024-12-12 16:43:10|6072.18|6071.68|6072.18|6071.68|6072.43|6071.93|6072.18|6071.68|325
1734021800000|2024-12-12 16:43:20|6072.43|6071.93|6071.93|6071.43|6072.68|6072.18|6071.93|6071.43|313
1734021810000|2024-12-12 16:43:30|6072.18|6071.68|6072.43|6071.93|6072.43|6071.93|6071.93|6071.43|368
1734021820000|2024-12-12 16:43:40|6072.68|6072.18|6072.93|6072.43|6073.05|6072.55|6072.43|6071.93|466
1734021830000|2024-12-12 16:43:50|6073.18|6072.68|6072.93|6072.43|6073.18|6072.68|6072.93|6072.43|217
1734021840000|2024-12-12 16:44:00|6073.18|6072.68|6073.18|6072.68|6073.43|6072.93|6072.93|6072.43|425
1734021850000|2024-12-12 16:44:10|||||||||262
1734021860000|2024-12-12 16:44:20|6073.3|6072.8|6073.18|6072.68|6073.43|6072.93|6073.18|6072.68|260
1734021870000|2024-12-12 16:44:30|6072.93|6072.43|6072.93|6072.43|6072.93|6072.43|6072.68|6072.18|467
1734021880000|2024-12-12 16:44:40|6072.68|6072.18|6072.93|6072.43|6072.93|6072.43|6072.68|6072.18|101
1734021890000|2024-12-12 16:44:50|6073.05|6072.55|6073.05|6072.55|6073.18|6072.68|6072.93|6072.43|294
1734021900000|2024-12-12 16:45:00|6073.18|6072.68|6072.68|6072.18|6073.18|6072.68|6072.68|6072.18|347
1734021910000|2024-12-12 16:45:10|6072.43|6071.93|6071.93|6071.43|6072.43|6071.93|6071.93|6071.43|432
1734021920000|2024-12-12 16:45:20|6071.68|6071.18|6072.18|6071.68|6072.18|6071.68|6071.68|6071.18|533
1734021930000|2024-12-12 16:45:30|6071.93|6071.43|6071.68|6071.18|6071.93|6071.43|6071.68|6071.18|295
1734021940000|2024-12-12 16:45:40|6071.8|6071.3|6070.43|6069.93|6071.8|6071.3|6069.93|6069.43|2162
1734021950000|2024-12-12 16:45:50|6070.68|6070.18|6070.93|6070.43|6071.18|6070.68|6070.43|6069.93|1071
1734021960000|2024-12-12 16:46:00|6070.68|6070.18|6070.68|6070.18|6070.93|6070.43|6070.68|6070.18|603
1734021970000|2024-12-12 16:46:10|6070.43|6069.93|6069.68|6069.18|6070.68|6070.18|6069.43|6068.93|1206
1734021980000|2024-12-12 16:46:20|6069.93|6069.43|6069.18|6068.68|6069.93|6069.43|6069.18|6068.68|1000
1734021990000|2024-12-12 16:46:30|6068.93|6068.43|6068.93|6068.43|6069.18|6068.68|6068.93|6068.43|709
1734022000000|2024-12-12 16:46:40|6068.68|6068.18|6068.68|6068.18|6069.18|6068.68|6068.43|6067.93|1128
1734022010000|2024-12-12 16:46:50|6068.8|6068.3|6068.18|6067.68|6068.93|6068.43|6068.18|6067.68|589
1734022020000|2024-12-12 16:47:00|6068.43|6067.93|6068.18|6067.68|6068.68|6068.18|6067.43|6066.93|1760
1734022030000|2024-12-12 16:47:10|6067.93|6067.43|6067.93|6067.43|6068.18|6067.68|6067.93|6067.43|556
1734022040000|2024-12-12 16:47:20|6068.18|6067.68|6068.18|6067.68|6068.43|6067.93|6067.93|6067.43|1130
1734022050000|2024-12-12 16:47:30|6067.93|6067.43|6067.93|6067.43|6068.18|6067.68|6067.68|6067.18|638
1734022060000|2024-12-12 16:47:40|6067.8|6067.3|6068.18|6067.68|6068.18|6067.68|6067.68|6067.18|469
1734022070000|2024-12-12 16:47:50|6067.93|6067.43|6068.18|6067.68|6068.18|6067.68|6067.68|6067.18|260
1734022080000|2024-12-12 16:48:00|6068.43|6067.93|6069.68|6069.18|6069.68|6069.18|6068.43|6067.93|1255
1734022090000|2024-12-12 16:48:10|6069.43|6068.93|6069.43|6068.93|6069.68|6069.18|6069.43|6068.93|578
1734022100000|2024-12-12 16:48:20|6069.18|6068.68|6068.43|6067.93|6069.18|6068.68|6068.43|6067.93|608
1734022110000|2024-12-12 16:48:30|6068.18|6067.68|6068.18|6067.68|6068.43|6067.93|6068.18|6067.68|486
1734022120000|2024-12-12 16:48:40|6068.43|6067.93|6068.68|6068.18|6068.68|6068.18|6068.18|6067.68|324
1734022130000|2024-12-12 16:48:50|6068.55|6068.05|6069.43|6068.93|6069.68|6069.18|6068.43|6067.93|646
1734022140000|2024-12-12 16:49:00|6069.68|6069.18|6069.68|6069.18|6069.68|6069.18|6068.93|6068.43|495
1734022150000|2024-12-12 16:49:10|6069.93|6069.43|6070.68|6070.18|6070.68|6070.18|6069.68|6069.18|558
1734022160000|2024-12-12 16:49:20|6070.43|6069.93|6070.93|6070.43|6070.93|6070.43|6070.18|6069.68|479
1734022170000|2024-12-12 16:49:30|6071.18|6070.68|6071.43|6070.93|6071.68|6071.18|6071.18|6070.68|628
1734022180000|2024-12-12 16:49:40|6071.55|6071.05|6071.93|6071.43|6071.93|6071.43|6071.55|6071.05|427
1734022190000|2024-12-12 16:49:50|6071.68|6071.18|6071.93|6071.43|6071.93|6071.43|6071.68|6071.18|291
1734022200000|2024-12-12 16:50:00|6072.18|6071.68|6071.43|6070.93|6072.18|6071.68|6071.43|6070.93|711
1734022210000|2024-12-12 16:50:10|6071.68|6071.18|6071.93|6071.43|6071.93|6071.43|6071.68|6071.18|220
1734022220000|2024-12-12 16:50:20|6071.8|6071.3|6071.93|6071.43|6072.18|6071.68|6071.68|6071.18|280
1734022230000|2024-12-12 16:50:30|6071.68|6071.18|6071.68|6071.18|6071.68|6071.18|6071.43|6070.93|375
1734022240000|2024-12-12 16:50:40|6071.43|6070.93|6070.93|6070.43|6071.68|6071.18|6070.93|6070.43|370
1734022250000|2024-12-12 16:50:50|6071.18|6070.68|6071.18|6070.68|6071.18|6070.68|6071.18|6070.68|190
1734022260000|2024-12-12 16:51:00|6071.43|6070.93|6070.93|6070.43|6071.43|6070.93|6070.68|6070.18|734
1734022270000|2024-12-12 16:51:10|6070.68|6070.18|6070.43|6069.93|6070.68|6070.18|6070.43|6069.93|403
1734022280000|2024-12-12 16:51:20|6070.3|6069.8|6070.18|6069.68|6070.3|6069.8|6069.43|6068.93|781
1734022290000|2024-12-12 16:51:30|6070.43|6069.93|6070.43|6069.93|6070.68|6070.18|6070.18|6069.68|639
1734022300000|2024-12-12 16:51:40|6070.18|6069.68|6070.43|6069.93|6070.43|6069.93|6070.18|6069.68|196
1734022310000|2024-12-12 16:51:50|6070.18|6069.68|6069.93|6069.43|6070.18|6069.68|6069.8|6069.3|170
1734022320000|2024-12-12 16:52:00|6070.18|6069.68|6070.43|6069.93|6070.43|6069.93|6070.18|6069.68|231
1734022330000|2024-12-12 16:52:10|6070.3|6069.8|6070.18|6069.68|6070.68|6070.18|6069.93|6069.43|475
1734022340000|2024-12-12 16:52:20|6069.93|6069.43|6069.68|6069.18|6069.93|6069.43|6069.68|6069.18|202
1734022350000|2024-12-12 16:52:30|6069.43|6068.93|6068.93|6068.43|6069.43|6068.93|6068.68|6068.18|453
1734022360000|2024-12-12 16:52:40|6068.68|6068.18|6068.43|6067.93|6068.93|6068.43|6068.43|6067.93|554
1734022370000|2024-12-12 16:52:50|6068.68|6068.18|6068.68|6068.18|6068.93|6068.43|6068.68|6068.18|414
1734022380000|2024-12-12 16:53:00|6068.93|6068.43|6068.93|6068.43|6068.93|6068.43|6068.43|6067.93|445
1734022390000|2024-12-12 16:53:10|6069.18|6068.68|6069.43|6068.93|6069.43|6068.93|6068.93|6068.43|348
1734022400000|2024-12-12 16:53:20|6069.68|6069.18|6068.93|6068.43|6069.68|6069.18|6068.93|6068.43|325
1734022410000|2024-12-12 16:53:30|6069.18|6068.68|6069.18|6068.68|6069.18|6068.68|6069.18|6068.68|81
1734022420000|2024-12-12 16:53:40|6069.43|6068.93|6068.93|6068.43|6069.43|6068.93|6068.93|6068.43|371
1734022430000|2024-12-12 16:53:50|6069.05|6068.55|6069.18|6068.68|6069.18|6068.68|6068.93|6068.43|105
1734022440000|2024-12-12 16:54:00|6069.68|6069.18|6069.68|6069.18|6070.18|6069.68|6069.68|6069.18|434
1734022450000|2024-12-12 16:54:10|6069.8|6069.3|6069.93|6069.43|6070.18|6069.68|6069.8|6069.3|236
1734022460000|2024-12-12 16:54:20|6069.68|6069.18|6069.43|6068.93|6069.68|6069.18|6069.43|6068.93|263
1734022470000|2024-12-12 16:54:30|6069.68|6069.18|6069.18|6068.68|6069.68|6069.18|6069.18|6068.68|316
1734022480000|2024-12-12 16:54:40|6069.43|6068.93|6069.68|6069.18|6069.93|6069.43|6069.43|6068.93|252
1734022490000|2024-12-12 16:54:50|6069.43|6068.93|6069.43|6068.93|6069.68|6069.18|6069.43|6068.93|190
1734022500000|2024-12-12 16:55:00|6069.68|6069.18|6069.93|6069.43|6069.93|6069.43|6069.68|6069.18|127
1734022510000|2024-12-12 16:55:10|6070.18|6069.68|6070.43|6069.93|6070.43|6069.93|6069.93|6069.43|489
1734022520000|2024-12-12 16:55:20|6070.68|6070.18|6069.93|6069.43|6070.68|6070.18|6069.93|6069.43|314
1734022530000|2024-12-12 16:55:30|6069.8|6069.3|6069.68|6069.18|6069.93|6069.43|6069.68|6069.18|761
1734022540000|2024-12-12 16:55:40|6069.93|6069.43|6069.43|6068.93|6069.93|6069.43|6069.18|6068.68|297
1734022550000|2024-12-12 16:55:50|6069.18|6068.68|6069.18|6068.68|6069.18|6068.68|6069.18|6068.68|202
1734022560000|2024-12-12 16:56:00|6068.93|6068.43|6068.68|6068.18|6068.93|6068.43|6068.68|6068.18|216
1734022570000|2024-12-12 16:56:10|6068.93|6068.43|6068.93|6068.43|6068.93|6068.43|6068.68|6068.18|284
1734022580000|2024-12-12 16:56:20|6068.8|6068.3|6068.93|6068.43|6068.93|6068.43|6068.8|6068.3|197
1734022590000|2024-12-12 16:56:30|6068.68|6068.18|6068.93|6068.43|6068.93|6068.43|6068.68|6068.18|194
1734022600000|2024-12-12 16:56:40|6068.8|6068.3|6068.68|6068.18|6068.93|6068.43|6068.68|6068.18|171
1734022610000|2024-12-12 16:56:50|6068.18|6067.68|6068.68|6068.18|6068.68|6068.18|6068.18|6067.68|425
1734022620000|2024-12-12 16:57:00|6068.55|6068.05|6068.18|6067.68|6068.68|6068.18|6068.18|6067.68|225
1734022630000|2024-12-12 16:57:10|6068.68|6068.18|6068.43|6067.93|6068.68|6068.18|6068.18|6067.68|234
1734022640000|2024-12-12 16:57:20|||||||||762
1734022650000|2024-12-12 16:57:30|6068.18|6067.68|6068.43|6067.93|6068.43|6067.93|6068.18|6067.68|177
1734022660000|2024-12-12 16:57:40|6068.68|6068.18|6068.93|6068.43|6068.93|6068.43|6068.43|6067.93|604
1734022670000|2024-12-12 16:57:50|6069.18|6068.68|6069.68|6069.18|6069.93|6069.43|6069.18|6068.68|385
1734022680000|2024-12-12 16:58:00|6069.93|6069.43|6069.68|6069.18|6069.93|6069.43|6069.43|6068.93|361
1734022690000|2024-12-12 16:58:10|6069.55|6069.05|6069.8|6069.3|6069.93|6069.43|6069.43|6068.93|456
1734022700000|2024-12-12 16:58:20|6069.93|6069.43|6069.18|6068.68|6069.93|6069.43|6069.18|6068.68|290
1734022710000|2024-12-12 16:58:30|6069.43|6068.93|6068.43|6067.93|6069.43|6068.93|6068.43|6067.93|328
1734022720000|2024-12-12 16:58:40|6068.3|6067.8|6068.18|6067.68|6068.43|6067.93|6068.18|6067.68|266
1734022730000|2024-12-12 16:58:50|6067.93|6067.43|6067.93|6067.43|6068.18|6067.68|6067.93|6067.43|281
1734022740000|2024-12-12 16:59:00|6067.8|6067.3|6067.93|6067.43|6067.93|6067.43|6067.8|6067.3|198
1734022750000|2024-12-12 16:59:10|6068.18|6067.68|6067.68|6067.18|6068.18|6067.68|6067.68|6067.18|837
1734022760000|2024-12-12 16:59:20|6067.43|6066.93|6067.43|6066.93|6067.93|6067.43|6067.43|6066.93|4447
1734022770000|2024-12-12 16:59:30|6067.18|6066.68|6067.18|6066.68|6067.43|6066.93|6066.93|6066.43|1594
1734022780000|2024-12-12 16:59:40|6066.93|6066.43|6066.93|6066.43|6067.18|6066.68|6066.93|6066.43|585
1734022790000|2024-12-12 16:59:50|6067.18|6066.68|6066.43|6065.93|6067.18|6066.68|6066.18|6065.68|927
1734022800000|2024-12-12 17:00:00|6066.68|6066.18|6066.68|6066.18|6066.68|6066.18|6066.43|6065.93|1180
1734022810000|2024-12-12 17:00:10|6066.43|6065.93|6066.68|6066.18|6066.68|6066.18|6066.43|6065.93|396
1734022820000|2024-12-12 17:00:20|6066.43|6065.93|6066.93|6066.43|6066.93|6066.43|6066.18|6065.68|340
1734022830000|2024-12-12 17:00:30|6067.18|6066.68|6068.68|6068.18|6068.68|6068.18|6067.18|6066.68|843
1734022840000|2024-12-12 17:00:40|6068.43|6067.93|6068.18|6067.68|6068.43|6067.93|6068.05|6067.55|583
1734022850000|2024-12-12 17:00:50|6067.93|6067.43|6068.68|6068.18|6068.68|6068.18|6067.93|6067.43|472
1734022860000|2024-12-12 17:01:00|6068.55|6068.05|6068.18|6067.68|6068.55|6068.05|6068.18|6067.68|493
1734022870000|2024-12-12 17:01:10|6068.43|6067.93|6068.18|6067.68|6068.43|6067.93|6068.18|6067.68|205
1734022880000|2024-12-12 17:01:20|6068.05|6067.55|6068.18|6067.68|6068.18|6067.68|6067.93|6067.43|370
1734022890000|2024-12-12 17:01:30|6068.43|6067.93|6068.43|6067.93|6068.43|6067.93|6068.18|6067.68|339
1734022900000|2024-12-12 17:01:40|6068.18|6067.68|6068.18|6067.68|6068.43|6067.93|6067.93|6067.43|380
1734022910000|2024-12-12 17:01:50|6068.43|6067.93|6068.43|6067.93|6068.68|6068.18|6068.18|6067.68|488
1734022920000|2024-12-12 17:02:00|6068.18|6067.68|6068.93|6068.43|6068.93|6068.43|6068.18|6067.68|373
1734022930000|2024-12-12 17:02:10|6069.18|6068.68|6069.93|6069.43|6069.93|6069.43|6069.18|6068.68|952
1734022940000|2024-12-12 17:02:20|6070.05|6069.55|6070.18|6069.68|6070.18|6069.68|6069.93|6069.43|608
1734022950000|2024-12-12 17:02:30|6069.93|6069.43|6070.43|6069.93|6070.68|6070.18|6069.93|6069.43|446
1734022960000|2024-12-12 17:02:40|6070.68|6070.18|6070.93|6070.43|6070.93|6070.43|6070.43|6069.93|409
1734022970000|2024-12-12 17:02:50|6071.18|6070.68|6071.18|6070.68|6071.18|6070.68|6070.93|6070.43|449
1734022980000|2024-12-12 17:03:00|6070.68|6070.18|6069.68|6069.18|6070.93|6070.43|6069.68|6069.18|649
1734022990000|2024-12-12 17:03:10|6069.93|6069.43|6070.68|6070.18|6070.93|6070.43|6069.93|6069.43|409
1734023000000|2024-12-12 17:03:20|6070.43|6069.93|6070.3|6069.8|6070.43|6069.93|6070.18|6069.68|160
1734023010000|2024-12-12 17:03:30|6070.43|6069.93|6070.68|6070.18|6070.68|6070.18|6070.18|6069.68|157
1734023020000|2024-12-12 17:03:40|6070.93|6070.43|6071.18|6070.68|6071.43|6070.93|6070.93|6070.43|470
1734023030000|2024-12-12 17:03:50|6070.93|6070.43|6070.68|6070.18|6070.93|6070.43|6070.68|6070.18|354
1734023040000|2024-12-12 17:04:00|6070.43|6069.93|6070.93|6070.43|6070.93|6070.43|6070.43|6069.93|294
1734023050000|2024-12-12 17:04:10|6071.18|6070.68|6071.18|6070.68|6071.18|6070.68|6070.93|6070.43|173
1734023060000|2024-12-12 17:04:20|6071.43|6070.93|6071.43|6070.93|6071.68|6071.18|6071.18|6070.68|575
1734023070000|2024-12-12 17:04:30|6071.18|6070.68|6071.18|6070.68|6071.68|6071.18|6071.18|6070.68|378
1734023080000|2024-12-12 17:04:40|6071.43|6070.93|6071.68|6071.18|6071.68|6071.18|6071.3|6070.8|217
1734023090000|2024-12-12 17:04:50|6071.93|6071.43|6071.68|6071.18|6071.93|6071.43|6071.68|6071.18|427
1734023100000|2024-12-12 17:05:00|6071.93|6071.43|6072.18|6071.68|6072.43|6071.93|6071.43|6070.93|874
1734023110000|2024-12-12 17:05:10|6072.43|6071.93|6072.68|6072.18|6072.93|6072.43|6072.43|6071.93|1219
1734023120000|2024-12-12 17:05:20|6072.93|6072.43|6072.68|6072.18|6073.18|6072.68|6072.43|6071.93|928
1734023130000|2024-12-12 17:05:30|6072.43|6071.93|6072.43|6071.93|6072.43|6071.93|6072.43|6071.93|52
1734023140000|2024-12-12 17:05:40|||||||||136
1734023150000|2024-12-12 17:05:50|6072.18|6071.68|6071.43|6070.93|6072.18|6071.68|6071.43|6070.93|490
1734023160000|2024-12-12 17:06:00|6071.68|6071.18|6071.68|6071.18|6072.18|6071.68|6071.68|6071.18|385
1734023170000|2024-12-12 17:06:10|6071.8|6071.3|6071.93|6071.43|6072.18|6071.68|6071.8|6071.3|198
1734023180000|2024-12-12 17:06:20|6072.18|6071.68|6072.18|6071.68|6072.18|6071.68|6072.18|6071.68|146
1734023190000|2024-12-12 17:06:30|6071.93|6071.43|6073.18|6072.68|6073.18|6072.68|6071.93|6071.43|551
1734023200000|2024-12-12 17:06:40|6073.43|6072.93|6072.93|6072.43|6073.43|6072.93|6072.93|6072.43|853
1734023210000|2024-12-12 17:06:50|||||||||207
1734023220000|2024-12-12 17:07:00|6073.18|6072.68|6073.43|6072.93|6073.43|6072.93|6073.18|6072.68|553
1734023230000|2024-12-12 17:07:10|6073.68|6073.18|6073.18|6072.68|6073.68|6073.18|6072.93|6072.43|406
1734023240000|2024-12-12 17:07:20|6072.93|6072.43|6072.68|6072.18|6072.93|6072.43|6072.68|6072.18|255
1734023250000|2024-12-12 17:07:30|6072.93|6072.43|6073.43|6072.93|6073.43|6072.93|6072.93|6072.43|877
1734023260000|2024-12-12 17:07:40|6073.3|6072.8|6073.18|6072.68|6073.43|6072.93|6072.93|6072.43|250
1734023270000|2024-12-12 17:07:50|6073.43|6072.93|6073.43|6072.93|6073.43|6072.93|6073.18|6072.68|114
1734023280000|2024-12-12 17:08:00|6073.68|6073.18|6073.18|6072.68|6073.68|6073.18|6072.93|6072.43|583
1734023290000|2024-12-12 17:08:10|6072.93|6072.43|6072.93|6072.43|6072.93|6072.43|6072.93|6072.43|70
1734023300000|2024-12-12 17:08:20|6073.18|6072.68|6073.43|6072.93|6073.43|6072.93|6072.93|6072.43|295
1734023310000|2024-12-12 17:08:30|6073.18|6072.68|6073.18|6072.68|6073.18|6072.68|6073.18|6072.68|147
1734023320000|2024-12-12 17:08:40|6072.93|6072.43|6073.18|6072.68|6073.18|6072.68|6072.93|6072.43|210
1734023330000|2024-12-12 17:08:50|||||||||144
1734023340000|2024-12-12 17:09:00|||||||||37
1734023350000|2024-12-12 17:09:10|6073.43|6072.93|6073.43|6072.93|6073.43|6072.93|6073.18|6072.68|374
1734023360000|2024-12-12 17:09:20|6073.68|6073.18|6074.18|6073.68|6074.18|6073.68|6073.68|6073.18|2067
1734023370000|2024-12-12 17:09:30|6073.93|6073.43|6074.18|6073.68|6074.18|6073.68|6073.93|6073.43|432
1734023380000|2024-12-12 17:09:40|6074.43|6073.93|6074.18|6073.68|6074.43|6073.93|6074.18|6073.68|602
1734023390000|2024-12-12 17:09:50|6074.05|6073.55|6074.18|6073.68|6074.18|6073.68|6074.05|6073.55|216
1734023400000|2024-12-12 17:10:00|6074.43|6073.93|6074.43|6073.93|6074.93|6074.43|6074.43|6073.93|711
1734023410000|2024-12-12 17:10:10|6074.68|6074.18|6074.68|6074.18|6074.68|6074.18|6074.68|6074.18|234
1734023420000|2024-12-12 17:10:20|6074.93|6074.43|6074.68|6074.18|6074.93|6074.43|6074.43|6073.93|340
1734023430000|2024-12-12 17:10:30|6074.43|6073.93|6073.93|6073.43|6074.43|6073.93|6073.68|6073.18|566
1734023440000|2024-12-12 17:10:40|6074.18|6073.68|6074.18|6073.68|6074.18|6073.68|6073.68|6073.18|248
1734023450000|2024-12-12 17:10:50|6074.05|6073.55|6074.18|6073.68|6074.18|6073.68|6073.68|6073.18|160
1734023460000|2024-12-12 17:11:00|6074.43|6073.93|6074.18|6073.68|6074.43|6073.93|6074.18|6073.68|95
1734023470000|2024-12-12 17:11:10|6074.3|6073.8|6073.93|6073.43|6074.43|6073.93|6073.93|6073.43|242
1734023480000|2024-12-12 17:11:20|6074.05|6073.55|6074.43|6073.93|6074.43|6073.93|6074.05|6073.55|358
1734023490000|2024-12-12 17:11:30|||||||||102
1734023500000|2024-12-12 17:11:40|6074.55|6074.05|6074.68|6074.18|6074.93|6074.43|6074.43|6073.93|403
1734023510000|2024-12-12 17:11:50|6074.93|6074.43|6074.68|6074.18|6074.93|6074.43|6074.68|6074.18|287
1734023520000|2024-12-12 17:12:00|6074.55|6074.05|6074.43|6073.93|6074.68|6074.18|6074.43|6073.93|297
1734023530000|2024-12-12 17:12:10|6074.18|6073.68|6074.68|6074.18|6074.68|6074.18|6074.18|6073.68|443
1734023540000|2024-12-12 17:12:20|6074.43|6073.93|6074.68|6074.18|6074.68|6074.18|6074.43|6073.93|148
1734023550000|2024-12-12 17:12:30|||||||||147
1734023560000|2024-12-12 17:12:40|6074.93|6074.43|6074.43|6073.93|6074.93|6074.43|6074.18|6073.68|333
1734023570000|2024-12-12 17:12:50|6074.68|6074.18|6074.43|6073.93|6074.68|6074.18|6074.43|6073.93|224
1734023580000|2024-12-12 17:13:00|6074.55|6074.05|6074.68|6074.18|6074.93|6074.43|6074.55|6074.05|305
1734023590000|2024-12-12 17:13:10|6074.93|6074.43|6074.43|6073.93|6074.93|6074.43|6074.43|6073.93|233
1734023600000|2024-12-12 17:13:20|6074.68|6074.18|6074.68|6074.18|6074.68|6074.18|6074.68|6074.18|130
1734023610000|2024-12-12 17:13:30|6074.93|6074.43|6074.68|6074.18|6074.93|6074.43|6074.68|6074.18|213
1734023620000|2024-12-12 17:13:40|6074.93|6074.43|6074.93|6074.43|6074.93|6074.43|6074.93|6074.43|473
1734023630000|2024-12-12 17:13:50|||||||||14
1734023640000|2024-12-12 17:14:00|6074.68|6074.18|6074.68|6074.18|6074.93|6074.43|6074.43|6073.93|360
1734023650000|2024-12-12 17:14:10|6074.8|6074.3|6075.43|6074.93|6075.43|6074.93|6074.8|6074.3|767
1734023660000|2024-12-12 17:14:20|6075.18|6074.68|6075.43|6074.93|6075.43|6074.93|6075.18|6074.68|336
1734023670000|2024-12-12 17:14:30|6075.68|6075.18|6075.43|6074.93|6075.68|6075.18|6075.43|6074.93|257
1734023680000|2024-12-12 17:14:40|6075.68|6075.18|6075.43|6074.93|6075.68|6075.18|6075.43|6074.93|194
1734023690000|2024-12-12 17:14:50|6075.55|6075.05|6074.93|6074.43|6075.55|6075.05|6074.93|6074.43|348
1734023700000|2024-12-12 17:15:00|6075.18|6074.68|6076.18|6075.68|6076.18|6075.68|6075.18|6074.68|916
1734023710000|2024-12-12 17:15:10|6076.43|6075.93|6076.43|6075.93|6076.68|6076.18|6076.18|6075.68|598
1734023720000|2024-12-12 17:15:20|6076.18|6075.68|6076.43|6075.93|6076.43|6075.93|6076.18|6075.68|337
1734023730000|2024-12-12 17:15:30|6076.68|6076.18|6076.68|6076.18|6076.93|6076.43|6076.68|6076.18|2208
1734023740000|2024-12-12 17:15:40|6076.8|6076.3|6076.68|6076.18|6076.8|6076.3|6076.43|6075.93|389
1734023750000|2024-12-12 17:15:50|6076.43|6075.93|6076.43|6075.93|6076.68|6076.18|6076.43|6075.93|1128
1734023760000|2024-12-12 17:16:00|6076.68|6076.18|6076.43|6075.93|6076.68|6076.18|6076.18|6075.68|424
1734023770000|2024-12-12 17:16:10|6076.18|6075.68|6076.43|6075.93|6076.43|6075.93|6076.18|6075.68|546
1734023780000|2024-12-12 17:16:20|6076.18|6075.68|6076.43|6075.93|6076.43|6075.93|6076.18|6075.68|226
1734023790000|2024-12-12 17:16:30|6076.3|6075.8|6076.43|6075.93|6076.43|6075.93|6076.18|6075.68|258
1734023800000|2024-12-12 17:16:40|6076.3|6075.8|6076.43|6075.93|6076.55|6076.05|6076.3|6075.8|418
1734023810000|2024-12-12 17:16:50|6076.68|6076.18|6076.93|6076.43|6076.93|6076.43|6076.68|6076.18|228
1734023820000|2024-12-12 17:17:00|6076.68|6076.18|6076.68|6076.18|6076.93|6076.43|6076.68|6076.18|358
1734023830000|2024-12-12 17:17:10|6076.55|6076.05|6076.18|6075.68|6076.55|6076.05|6076.18|6075.68|258
1734023840000|2024-12-12 17:17:20|6076.43|6075.93|6076.68|6076.18|6076.68|6076.18|6076.18|6075.68|306
1734023850000|2024-12-12 17:17:30|6076.93|6076.43|6076.93|6076.43|6076.93|6076.43|6076.93|6076.43|33
1734023860000|2024-12-12 17:17:40|6076.68|6076.18|6076.93|6076.43|6076.93|6076.43|6076.68|6076.18|209
1734023870000|2024-12-12 17:17:50|6077.05|6076.55|6076.93|6076.43|6077.18|6076.68|6076.93|6076.43|590
1734023880000|2024-12-12 17:18:00|6076.68|6076.18|6077.43|6076.93|6077.43|6076.93|6076.68|6076.18|495
1734023890000|2024-12-12 17:18:10|6077.18|6076.68|6077.18|6076.68|6077.18|6076.68|6077.18|6076.68|294
1734023900000|2024-12-12 17:18:20|6077.43|6076.93|6076.93|6076.43|6077.43|6076.93|6076.68|6076.18|399
1734023910000|2024-12-12 17:18:30|6076.8|6076.3|6076.93|6076.43|6076.93|6076.43|6076.8|6076.3|118
1734023920000|2024-12-12 17:18:40|6077.18|6076.68|6076.68|6076.18|6077.18|6076.68|6076.68|6076.18|341
1734023930000|2024-12-12 17:18:50|6076.8|6076.3|6076.68|6076.18|6076.93|6076.43|6076.68|6076.18|437
1734023940000|2024-12-12 17:19:00|6076.18|6075.68|6075.93|6075.43|6076.43|6075.93|6075.93|6075.43|890
1734023950000|2024-12-12 17:19:10|6076.18|6075.68|6076.93|6076.43|6076.93|6076.43|6076.18|6075.68|587
1734023960000|2024-12-12 17:19:20|6076.68|6076.18|6076.68|6076.18|6076.93|6076.43|6076.68|6076.18|304
1734023970000|2024-12-12 17:19:30|6076.8|6076.3|6076.55|6076.05|6076.93|6076.43|6076.43|6075.93|873
1734023980000|2024-12-12 17:19:40|6076.68|6076.18|6076.18|6075.68|6076.68|6076.18|6076.18|6075.68|445
1734023990000|2024-12-12 17:19:50|6076.43|6075.93|6075.93|6075.43|6076.43|6075.93|6075.68|6075.18|417
1734024000000|2024-12-12 17:20:00|6076.18|6075.68|6076.3|6075.8|6076.3|6075.8|6076.18|6075.68|245
1734024010000|2024-12-12 17:20:10|6076.18|6075.68|6076.43|6075.93|6076.43|6075.93|6076.05|6075.55|355
1734024020000|2024-12-12 17:20:20|6076.3|6075.8|6076.68|6076.18|6076.68|6076.18|6076.3|6075.8|213
1734024030000|2024-12-12 17:20:30|6076.43|6075.93|6076.68|6076.18|6076.68|6076.18|6076.43|6075.93|240
1734024040000|2024-12-12 17:20:40|6076.8|6076.3|6076.68|6076.18|6076.8|6076.3|6076.68|6076.18|740
1734024050000|2024-12-12 17:20:50|6076.43|6075.93|6076.43|6075.93|6076.43|6075.93|6076.18|6075.68|311
1734024060000|2024-12-12 17:21:00|6076.18|6075.68|6076.18|6075.68|6076.43|6075.93|6075.93|6075.43|510
1734024070000|2024-12-12 17:21:10|6075.93|6075.43|6075.68|6075.18|6075.93|6075.43|6075.43|6074.93|624
1734024080000|2024-12-12 17:21:20|6075.93|6075.43|6075.68|6075.18|6075.93|6075.43|6075.43|6074.93|492
1734024090000|2024-12-12 17:21:30|6075.55|6075.05|6075.43|6074.93|6075.68|6075.18|6075.18|6074.68|590
1734024100000|2024-12-12 17:21:40|6075.18|6074.68|6075.18|6074.68|6075.43|6074.93|6075.18|6074.68|93
1734024110000|2024-12-12 17:21:50|6075.43|6074.93|6074.43|6073.93|6075.43|6074.93|6074.43|6073.93|669
1734024120000|2024-12-12 17:22:00|||||||||143
1734024130000|2024-12-12 17:22:10|6074.18|6073.68|6073.93|6073.43|6074.43|6073.93|6073.93|6073.43|481
1734024140000|2024-12-12 17:22:20|6074.18|6073.68|6073.93|6073.43|6074.43|6073.93|6073.68|6073.18|686
1734024150000|2024-12-12 17:22:30|6074.05|6073.55|6073.93|6073.43|6074.05|6073.55|6073.93|6073.43|369
1734024160000|2024-12-12 17:22:40|6073.68|6073.18|6073.68|6073.18|6073.93|6073.43|6073.68|6073.18|504
1734024170000|2024-12-12 17:22:50|6073.8|6073.3|6073.68|6073.18|6073.93|6073.43|6073.68|6073.18|193
1734024180000|2024-12-12 17:23:00|6073.43|6072.93|6073.18|6072.68|6073.68|6073.18|6073.18|6072.68|863
1734024190000|2024-12-12 17:23:10|6073.43|6072.93|6073.43|6072.93|6073.55|6073.05|6073.18|6072.68|320
1734024200000|2024-12-12 17:23:20|6073.68|6073.18|6073.68|6073.18|6073.68|6073.18|6073.43|6072.93|175
1734024210000|2024-12-12 17:23:30|6073.43|6072.93|6072.93|6072.43|6073.68|6073.18|6072.68|6072.18|902
1734024220000|2024-12-12 17:23:40|6073.18|6072.68|6073.18|6072.68|6073.18|6072.68|6072.93|6072.43|326
1734024230000|2024-12-12 17:23:50|6072.93|6072.43|6072.68|6072.18|6072.93|6072.43|6072.43|6071.93|917
1734024240000|2024-12-12 17:24:00|6072.93|6072.43|6072.93|6072.43|6072.93|6072.43|6072.68|6072.18|175
1734024250000|2024-12-12 17:24:10|6073.18|6072.68|6072.93|6072.43|6073.18|6072.68|6072.68|6072.18|388
1734024260000|2024-12-12 17:24:20|6072.43|6071.93|6072.43|6071.93|6072.68|6072.18|6072.18|6071.68|741
1734024270000|2024-12-12 17:24:30|6072.18|6071.68|6072.68|6072.18|6072.93|6072.43|6072.18|6071.68|849
1734024280000|2024-12-12 17:24:40|6072.8|6072.3|6072.93|6072.43|6072.93|6072.43|6072.68|6072.18|131
1734024290000|2024-12-12 17:24:50|6073.05|6072.55|6073.18|6072.68|6073.43|6072.93|6072.93|6072.43|426
1734024300000|2024-12-12 17:25:00|6072.93|6072.43|6073.18|6072.68|6073.43|6072.93|6072.93|6072.43|413
1734024310000|2024-12-12 17:25:10|6072.93|6072.43|6072.68|6072.18|6072.93|6072.43|6072.68|6072.18|428
1734024320000|2024-12-12 17:25:20|6072.93|6072.43|6072.93|6072.43|6072.93|6072.43|6072.68|6072.18|224
1734024330000|2024-12-12 17:25:30|||||||||70
1734024340000|2024-12-12 17:25:40|6072.68|6072.18|6072.68|6072.18|6072.8|6072.3|6072.43|6071.93|515
1734024350000|2024-12-12 17:25:50|6072.93|6072.43|6073.18|6072.68|6073.18|6072.68|6072.68|6072.18|273
1734024360000|2024-12-12 17:26:00|6072.93|6072.43|6072.93|6072.43|6073.05|6072.55|6072.93|6072.43|157
1734024370000|2024-12-12 17:26:10|6072.68|6072.18|6072.68|6072.18|6072.68|6072.18|6072.68|6072.18|73
1734024380000|2024-12-12 17:26:20|6072.8|6072.3|6073.18|6072.68|6073.18|6072.68|6072.68|6072.18|343
1734024390000|2024-12-12 17:26:30|6073.3|6072.8|6073.93|6073.43|6074.18|6073.68|6073.3|6072.8|491
1734024400000|2024-12-12 17:26:40|6074.18|6073.68|6073.68|6073.18|6074.18|6073.68|6073.68|6073.18|173
1734024410000|2024-12-12 17:26:50|6073.43|6072.93|6072.93|6072.43|6073.43|6072.93|6072.93|6072.43|402
1734024420000|2024-12-12 17:27:00|6072.68|6072.18|6072.68|6072.18|6072.93|6072.43|6072.55|6072.05|337
1734024430000|2024-12-12 17:27:10|6072.8|6072.3|6072.68|6072.18|6072.8|6072.3|6072.43|6071.93|287
1734024440000|2024-12-12 17:27:20|6072.93|6072.43|6072.68|6072.18|6072.93|6072.43|6072.68|6072.18|228
1734024450000|2024-12-12 17:27:30|6072.8|6072.3|6073.3|6072.8|6073.3|6072.8|6072.8|6072.3|96
1734024460000|2024-12-12 17:27:40|6073.43|6072.93|6073.93|6073.43|6073.93|6073.43|6073.43|6072.93|412
1734024470000|2024-12-12 17:27:50|6073.68|6073.18|6073.68|6073.18|6073.68|6073.18|6073.68|6073.18|242
1734024480000|2024-12-12 17:28:00|6073.43|6072.93|6073.18|6072.68|6073.55|6073.05|6073.18|6072.68|329
1734024490000|2024-12-12 17:28:10|6072.93|6072.43|6072.93|6072.43|6073.18|6072.68|6072.93|6072.43|108
1734024500000|2024-12-12 17:28:20|6073.05|6072.55|6073.68|6073.18|6073.68|6073.18|6072.93|6072.43|393
1734024510000|2024-12-12 17:28:30|6073.8|6073.3|6073.93|6073.43|6073.93|6073.43|6073.8|6073.3|263
1734024520000|2024-12-12 17:28:40|6073.8|6073.3|6073.68|6073.18|6073.93|6073.43|6073.68|6073.18|220
1734024530000|2024-12-12 17:28:50|6073.43|6072.93|6073.43|6072.93|6073.43|6072.93|6073.18|6072.68|164
1734024540000|2024-12-12 17:29:00|6073.68|6073.18|6073.93|6073.43|6073.93|6073.43|6073.68|6073.18|323
1734024550000|2024-12-12 17:29:10|6073.68|6073.18|6073.93|6073.43|6073.93|6073.43|6073.68|6073.18|162
1734024560000|2024-12-12 17:29:20|6074.18|6073.68|6074.43|6073.93|6074.43|6073.93|6074.18|6073.68|219
1734024570000|2024-12-12 17:29:30|6074.18|6073.68|6073.68|6073.18|6074.18|6073.68|6073.68|6073.18|1209
1734024580000|2024-12-12 17:29:40|6073.93|6073.43|6073.43|6072.93|6073.93|6073.43|6073.43|6072.93|284
1734024590000|2024-12-12 17:29:50|6073.55|6073.05|6073.68|6073.18|6073.8|6073.3|6073.55|6073.05|223
1734024600000|2024-12-12 17:30:00|6073.43|6072.93|6072.93|6072.43|6073.43|6072.93|6072.68|6072.18|529
1734024610000|2024-12-12 17:30:10|6073.18|6072.68|6073.43|6072.93|6073.68|6073.18|6073.18|6072.68|348
1734024620000|2024-12-12 17:30:20|6073.3|6072.8|6073.68|6073.18|6073.68|6073.18|6073.3|6072.8|408
1734024630000|2024-12-12 17:30:30|6073.93|6073.43|6073.68|6073.18|6074.18|6073.68|6073.68|6073.18|347
1734024640000|2024-12-12 17:30:40|6073.8|6073.3|6073.93|6073.43|6074.18|6073.68|6073.8|6073.3|248
1734024650000|2024-12-12 17:30:50|6074.18|6073.68|6074.18|6073.68|6074.18|6073.68|6073.93|6073.43|94
1734024660000|2024-12-12 17:31:00|6074.05|6073.55|6073.43|6072.93|6074.05|6073.55|6073.43|6072.93|331
1734024670000|2024-12-12 17:31:10|6073.3|6072.8|6072.43|6071.93|6073.3|6072.8|6072.43|6071.93|305
1734024680000|2024-12-12 17:31:20|6072.68|6072.18|6072.18|6071.68|6072.68|6072.18|6072.18|6071.68|657
1734024690000|2024-12-12 17:31:30|6071.93|6071.43|6072.18|6071.68|6072.18|6071.68|6071.93|6071.43|423
1734024700000|2024-12-12 17:31:40|6072.05|6071.55|6071.68|6071.18|6072.18|6071.68|6071.68|6071.18|443
1734024710000|2024-12-12 17:31:50|6071.93|6071.43|6071.68|6071.18|6071.93|6071.43|6071.68|6071.18|274
1734024720000|2024-12-12 17:32:00|6071.43|6070.93|6071.43|6070.93|6071.43|6070.93|6071.43|6070.93|397
1734024730000|2024-12-12 17:32:10|6071.18|6070.68|6070.93|6070.43|6071.18|6070.68|6070.93|6070.43|387
1734024740000|2024-12-12 17:32:20|6071.05|6070.55|6070.8|6070.3|6071.18|6070.68|6070.68|6070.18|507
1734024750000|2024-12-12 17:32:30|6070.68|6070.18|6070.68|6070.18|6070.8|6070.3|6070.43|6069.93|491
1734024760000|2024-12-12 17:32:40|6070.43|6069.93|6070.43|6069.93|6070.68|6070.18|6070.43|6069.93|379
1734024770000|2024-12-12 17:32:50|||||||||361
1734024780000|2024-12-12 17:33:00|6070.18|6069.68|6069.93|6069.43|6070.43|6069.93|6069.93|6069.43|757
1734024790000|2024-12-12 17:33:10|6070.18|6069.68|6070.18|6069.68|6070.43|6069.93|6069.93|6069.43|274
1734024800000|2024-12-12 17:33:20|6070.3|6069.8|6070.43|6069.93|6070.68|6070.18|6070.18|6069.68|742
1734024810000|2024-12-12 17:33:30|6070.55|6070.05|6070.93|6070.43|6071.18|6070.68|6070.55|6070.05|427
1734024820000|2024-12-12 17:33:40|||||||||53
1734024830000|2024-12-12 17:33:50|6070.68|6070.18|6070.18|6069.68|6070.68|6070.18|6070.18|6069.68|402
1734024840000|2024-12-12 17:34:00|6070.05|6069.55|6070.18|6069.68|6070.18|6069.68|6070.05|6069.55|457
1734024850000|2024-12-12 17:34:10|6070.05|6069.55|6069.18|6068.68|6070.05|6069.55|6069.18|6068.68|545
1734024860000|2024-12-12 17:34:20|6068.68|6068.18|6069.43|6068.93|6069.43|6068.93|6068.68|6068.18|946
1734024870000|2024-12-12 17:34:30|6069.55|6069.05|6069.43|6068.93|6069.55|6069.05|6069.18|6068.68|581
1734024880000|2024-12-12 17:34:40|6069.18|6068.68|6069.43|6068.93|6069.43|6068.93|6069.18|6068.68|302
1734024890000|2024-12-12 17:34:50|6069.55|6069.05|6069.43|6068.93|6069.68|6069.18|6069.43|6068.93|323
1734024900000|2024-12-12 17:35:00|6069.18|6068.68|6069.18|6068.68|6069.43|6068.93|6069.18|6068.68|312
1734024910000|2024-12-12 17:35:10|6069.3|6068.8|6069.43|6068.93|6069.93|6069.43|6069.18|6068.68|307
1734024920000|2024-12-12 17:35:20|6069.18|6068.68|6069.43|6068.93|6069.43|6068.93|6069.18|6068.68|480
1734024930000|2024-12-12 17:35:30|6069.3|6068.8|6068.93|6068.43|6069.43|6068.93|6068.93|6068.43|383
1734024940000|2024-12-12 17:35:40|6069.18|6068.68|6069.18|6068.68|6069.43|6068.93|6069.18|6068.68|287
1734024950000|2024-12-12 17:35:50|6069.05|6068.55|6068.68|6068.18|6069.18|6068.68|6068.43|6067.93|730
1734024960000|2024-12-12 17:36:00|6068.43|6067.93|6068.18|6067.68|6068.68|6068.18|6067.68|6067.18|767
1734024970000|2024-12-12 17:36:10|6068.3|6067.8|6068.18|6067.68|6068.43|6067.93|6067.93|6067.43|483
1734024980000|2024-12-12 17:36:20|6068.3|6067.8|6067.68|6067.18|6068.43|6067.93|6067.43|6066.93|589
1734024990000|2024-12-12 17:36:30|6067.43|6066.93|6067.43|6066.93|6067.68|6067.18|6067.43|6066.93|531
1734025000000|2024-12-12 17:36:40|6067.68|6067.18|6067.93|6067.43|6067.93|6067.43|6067.43|6066.93|318
1734025010000|2024-12-12 17:36:50|6067.68|6067.18|6067.68|6067.18|6067.68|6067.18|6067.68|6067.18|204
1734025020000|2024-12-12 17:37:00|6067.43|6066.93|6067.93|6067.43|6067.93|6067.43|6067.43|6066.93|451
1734025030000|2024-12-12 17:37:10|6068.18|6067.68|6069.18|6068.68|6069.18|6068.68|6068.18|6067.68|561
1734025040000|2024-12-12 17:37:20|6068.93|6068.43|6069.93|6069.43|6069.93|6069.43|6068.93|6068.43|577
1734025050000|2024-12-12 17:37:30|6069.68|6069.18|6068.68|6068.18|6069.68|6069.18|6068.68|6068.18|645
1734025060000|2024-12-12 17:37:40|6068.8|6068.3|6069.18|6068.68|6069.18|6068.68|6068.68|6068.18|387
1734025070000|2024-12-12 17:37:50|6069.3|6068.8|6069.18|6068.68|6069.3|6068.8|6068.93|6068.43|219
1734025080000|2024-12-12 17:38:00|6068.93|6068.43|6068.93|6068.43|6069.18|6068.68|6068.68|6068.18|355
1734025090000|2024-12-12 17:38:10|6068.68|6068.18|6069.18|6068.68|6069.43|6068.93|6068.68|6068.18|428
1734025100000|2024-12-12 17:38:20|6069.43|6068.93|6069.93|6069.43|6070.18|6069.68|6069.43|6068.93|521
1734025110000|2024-12-12 17:38:30|6069.68|6069.18|6069.68|6069.18|6069.93|6069.43|6069.68|6069.18|288
1734025120000|2024-12-12 17:38:40|6069.93|6069.43|6069.93|6069.43|6070.05|6069.55|6069.68|6069.18|228
1734025130000|2024-12-12 17:38:50|6070.05|6069.55|6069.93|6069.43|6070.18|6069.68|6069.93|6069.43|122
1734025140000|2024-12-12 17:39:00|6070.18|6069.68|6070.43|6069.93|6070.55|6070.05|6069.93|6069.43|683
1734025150000|2024-12-12 17:39:10|6070.68|6070.18|6070.43|6069.93|6070.93|6070.43|6070.18|6069.68|615
1734025160000|2024-12-12 17:39:20|6070.18|6069.68|6070.68|6070.18|6070.68|6070.18|6070.18|6069.68|210
1734025170000|2024-12-12 17:39:30|6071.18|6070.68|6070.68|6070.18|6071.18|6070.68|6070.43|6069.93|609
1734025180000|2024-12-12 17:39:40|6070.93|6070.43|6070.93|6070.43|6070.93|6070.43|6070.93|6070.43|215
1734025190000|2024-12-12 17:39:50|6071.18|6070.68|6071.05|6070.55|6071.43|6070.93|6070.93|6070.43|1391
1734025200000|2024-12-12 17:40:00|6071.12|6070.62|6070.5|6070|6071.12|6070.62|6070.25|6069.75|504
1734025210000|2024-12-12 17:40:10|6070.37|6069.87|6070|6069.5|6070.5|6070|6070|6069.5|314
1734025220000|2024-12-12 17:40:20|6070.25|6069.75|6069.75|6069.25|6070.25|6069.75|6069.75|6069.25|350
1734025230000|2024-12-12 17:40:30|6070|6069.5|6070|6069.5|6070|6069.5|6070|6069.5|69
1734025240000|2024-12-12 17:40:40|6069.75|6069.25|6070|6069.5|6070|6069.5|6069.75|6069.25|520
1734025250000|2024-12-12 17:40:50|6070.25|6069.75|6070.25|6069.75|6070.25|6069.75|6070.25|6069.75|222
1734025260000|2024-12-12 17:41:00|6070|6069.5|6069.25|6068.75|6070.25|6069.75|6069.25|6068.75|926
1734025270000|2024-12-12 17:41:10|6069|6068.5|6069|6068.5|6069.12|6068.62|6069|6068.5|251
1734025280000|2024-12-12 17:41:20|6069.25|6068.75|6068.75|6068.25|6069.25|6068.75|6068.62|6068.12|411
1734025290000|2024-12-12 17:41:30|6068.62|6068.12|6068.25|6067.75|6068.75|6068.25|6068.25|6067.75|202
1734025300000|2024-12-12 17:41:40|6068.5|6068|6068.25|6067.75|6068.5|6068|6068.25|6067.75|278
1734025310000|2024-12-12 17:41:50|6068.5|6068|6068.75|6068.25|6068.75|6068.25|6068.5|6068|235
1734025320000|2024-12-12 17:42:00|6068.5|6068|6068.75|6068.25|6068.75|6068.25|6068.5|6068|273
1734025330000|2024-12-12 17:42:10|6068.5|6068|6069|6068.5|6069.25|6068.75|6068.5|6068|339
1734025340000|2024-12-12 17:42:20|6069.12|6068.62|6069|6068.5|6069.25|6068.75|6069|6068.5|165
1734025350000|2024-12-12 17:42:30|6069.25|6068.75|6068.75|6068.25|6069.25|6068.75|6068.75|6068.25|98
1734025360000|2024-12-12 17:42:40|6069|6068.5|6069.75|6069.25|6069.75|6069.25|6069|6068.5|250
1734025370000|2024-12-12 17:42:50|6069.5|6069|6069.37|6068.87|6069.5|6069|6069.25|6068.75|153
1734025380000|2024-12-12 17:43:00|6069.5|6069|6069.5|6069|6069.5|6069|6069.25|6068.75|246
1734025390000|2024-12-12 17:43:10|6069.62|6069.12|6070|6069.5|6070|6069.5|6069.5|6069|332
1734025400000|2024-12-12 17:43:20|6069.75|6069.25|6069.5|6069|6069.75|6069.25|6069.5|6069|268
1734025410000|2024-12-12 17:43:30|6069.37|6068.87|6069.5|6069|6069.5|6069|6069.25|6068.75|116
1734025420000|2024-12-12 17:43:40|6069.25|6068.75|6069.25|6068.75|6069.25|6068.75|6069.25|6068.75|60
1734025430000|2024-12-12 17:43:50|6069.5|6069|6069.75|6069.25|6069.75|6069.25|6069.25|6068.75|248
1734025440000|2024-12-12 17:44:00|6070|6069.5|6070.25|6069.75|6070.5|6070|6070|6069.5|397
1734025450000|2024-12-12 17:44:10|6070.12|6069.62|6070|6069.5|6070.12|6069.62|6070|6069.5|301
1734025460000|2024-12-12 17:44:20|6069.75|6069.25|6069.75|6069.25|6070|6069.5|6069.75|6069.25|128
1734025470000|2024-12-12 17:44:30|6070|6069.5|6069.87|6069.37|6070|6069.5|6069.87|6069.37|2504
1734025480000|2024-12-12 17:44:40|6070|6069.5|6070|6069.5|6070|6069.5|6070|6069.5|386
1734025490000|2024-12-12 17:44:50|6070.25|6069.75|6069.75|6069.25|6070.25|6069.75|6069.75|6069.25|350
1734025500000|2024-12-12 17:45:00|6071.5|6071|6072|6071.5|6072.25|6071.75|6071.5|6071|4845
1734025510000|2024-12-12 17:45:10|6071.75|6071.25|6072.25|6071.75|6072.25|6071.75|6071.75|6071.25|718
1734025520000|2024-12-12 17:45:20|6072|6071.5|6072|6071.5|6072.25|6071.75|6072|6071.5|421
1734025530000|2024-12-12 17:45:30|6072.25|6071.75|6072.5|6072|6072.5|6072|6072|6071.5|406
1734025540000|2024-12-12 17:45:40|6072.75|6072.25|6073|6072.5|6073.25|6072.75|6072.5|6072|944
1734025550000|2024-12-12 17:45:50|6072.75|6072.25|6072.5|6072|6072.75|6072.25|6072.5|6072|134
1734025560000|2024-12-12 17:46:00|6072.25|6071.75|6072.75|6072.25|6072.75|6072.25|6072.25|6071.75|306
1734025570000|2024-12-12 17:46:10|6073|6072.5|6072.25|6071.75|6073|6072.5|6072.25|6071.75|318
1734025580000|2024-12-12 17:46:20|6072.12|6071.62|6072.25|6071.75|6072.25|6071.75|6072.12|6071.62|200
1734025590000|2024-12-12 17:46:30|6072.37|6071.87|6072.75|6072.25|6072.75|6072.25|6072.37|6071.87|194
1734025600000|2024-12-12 17:46:40|6072.62|6072.12|6072.75|6072.25|6072.75|6072.25|6072.5|6072|167
1734025610000|2024-12-12 17:46:50|6072.5|6072|6072.75|6072.25|6072.75|6072.25|6072.5|6072|296
1734025620000|2024-12-12 17:47:00|6073|6072.5|6072.75|6072.25|6073|6072.5|6072.75|6072.25|282
1734025630000|2024-12-12 17:47:10|6072.5|6072|6071.75|6071.25|6072.5|6072|6071.75|6071.25|440
1734025640000|2024-12-12 17:47:20|6071.62|6071.12|6071.5|6071|6071.62|6071.12|6071.5|6071|134
1734025650000|2024-12-12 17:47:30|6071.25|6070.75|6071.25|6070.75|6071.5|6071|6071.25|6070.75|206
1734025660000|2024-12-12 17:47:40|6071.37|6070.87|6071|6070.5|6071.37|6070.87|6071|6070.5|274
1734025670000|2024-12-12 17:47:50|6071.25|6070.75|6071.25|6070.75|6071.37|6070.87|6071.25|6070.75|169
1734025680000|2024-12-12 17:48:00|6071.5|6071|6071.5|6071|6071.5|6071|6071.25|6070.75|356
1734025690000|2024-12-12 17:48:10|||||||||82
1734025700000|2024-12-12 17:48:20|6071.25|6070.75|6071|6070.5|6071.5|6071|6071|6070.5|820
1734025710000|2024-12-12 17:48:30|6071.25|6070.75|6071.5|6071|6071.5|6071|6071.25|6070.75|348
1734025720000|2024-12-12 17:48:40|||||||||116
1734025730000|2024-12-12 17:48:50|6071.62|6071.12|6071.5|6071|6071.75|6071.25|6071.25|6070.75|185
1734025740000|2024-12-12 17:49:00|6071.25|6070.75|6071.5|6071|6071.5|6071|6071.25|6070.75|126
1734025750000|2024-12-12 17:49:10|6071.25|6070.75|6072|6071.5|6072|6071.5|6071.25|6070.75|784
1734025760000|2024-12-12 17:49:20|6071.75|6071.25|6071.5|6071|6071.75|6071.25|6071.5|6071|638
1734025770000|2024-12-12 17:49:30|6071.37|6070.87|6071.5|6071|6071.5|6071|6071.25|6070.75|129
1734025780000|2024-12-12 17:49:40|||||||||225
1734025790000|2024-12-12 17:49:50|6071.37|6070.87|6071.75|6071.25|6071.75|6071.25|6071.25|6070.75|316
1734025800000|2024-12-12 17:50:00|6071.5|6071|6071.5|6071|6071.75|6071.25|6071.5|6071|177
1734025810000|2024-12-12 17:50:10|6071.75|6071.25|6071.5|6071|6072|6071.5|6071.5|6071|130
1734025820000|2024-12-12 17:50:20|||||||||7
1734025830000|2024-12-12 17:50:30|6071.25|6070.75|6071.5|6071|6071.5|6071|6071.25|6070.75|310
1734025840000|2024-12-12 17:50:40|6071.75|6071.25|6071.37|6070.87|6071.75|6071.25|6071.25|6070.75|200
1734025850000|2024-12-12 17:50:50|6071.25|6070.75|6071|6070.5|6071.25|6070.75|6071|6070.5|309
1734025860000|2024-12-12 17:51:00|6070.87|6070.37|6071|6070.5|6071|6070.5|6070.75|6070.25|222
1734025870000|2024-12-12 17:51:10|6071.25|6070.75|6071.5|6071|6071.75|6071.25|6071|6070.5|352
1734025880000|2024-12-12 17:51:20|6071.25|6070.75|6071.5|6071|6071.5|6071|6071.25|6070.75|330
1734025890000|2024-12-12 17:51:30|6071.37|6070.87|6071|6070.5|6071.5|6071|6071|6070.5|283
1734025900000|2024-12-12 17:51:40|6070.75|6070.25|6070.25|6069.75|6070.75|6070.25|6070.25|6069.75|414
1734025910000|2024-12-12 17:51:50|6070|6069.5|6070.25|6069.75|6070.5|6070|6070|6069.5|434
1734025920000|2024-12-12 17:52:00|6070|6069.5|6070.25|6069.75|6070.25|6069.75|6070|6069.5|238
1734025930000|2024-12-12 17:52:10|6070.37|6069.87|6070.25|6069.75|6070.5|6070|6070.12|6069.62|299
1734025940000|2024-12-12 17:52:20|6070.5|6070|6070.5|6070|6070.5|6070|6070.5|6070|54
1734025950000|2024-12-12 17:52:30|6070.62|6070.12|6070.75|6070.25|6070.75|6070.25|6070.5|6070|141
1734025960000|2024-12-12 17:52:40|6070.62|6070.12|6070.5|6070|6070.75|6070.25|6070.5|6070|199
1734025970000|2024-12-12 17:52:50|6070.25|6069.75|6070.25|6069.75|6070.5|6070|6070.25|6069.75|183
1734025980000|2024-12-12 17:53:00|6070|6069.5|6069.75|6069.25|6070|6069.5|6069.5|6069|524
1734025990000|2024-12-12 17:53:10|6069.5|6069|6069.75|6069.25|6069.75|6069.25|6069.5|6069|152
1734026000000|2024-12-12 17:53:20|6069.62|6069.12|6070|6069.5|6070|6069.5|6069.62|6069.12|317
1734026010000|2024-12-12 17:53:30|6070.25|6069.75|6070.75|6070.25|6070.75|6070.25|6070.25|6069.75|166
1734026020000|2024-12-12 17:53:40|6070.87|6070.37|6071|6070.5|6071.25|6070.75|6070.75|6070.25|371
1734026030000|2024-12-12 17:53:50|||||||||75
1734026040000|2024-12-12 17:54:00|6071.25|6070.75|6071|6070.5|6071.25|6070.75|6071|6070.5|312
1734026050000|2024-12-12 17:54:10|6070.75|6070.25|6071|6070.5|6071|6070.5|6070.5|6070|206
1734026060000|2024-12-12 17:54:20|6070.87|6070.37|6071|6070.5|6071.25|6070.75|6070.87|6070.37|200
1734026070000|2024-12-12 17:54:30|6070.87|6070.37|6071.25|6070.75|6071.25|6070.75|6070.87|6070.37|323
1734026080000|2024-12-12 17:54:40|6071.5|6071|6071.75|6071.25|6071.75|6071.25|6071.37|6070.87|234
1734026090000|2024-12-12 17:54:50|6071.87|6071.37|6072|6071.5|6072|6071.5|6071.75|6071.25|218
1734026100000|2024-12-12 17:55:00|6072.25|6071.75|6072.5|6072|6072.5|6072|6072.25|6071.75|467
1734026110000|2024-12-12 17:55:10|6072.75|6072.25|6073|6072.5|6073|6072.5|6072.5|6072|842
1734026120000|2024-12-12 17:55:20|6072.87|6072.37|6073|6072.5|6073|6072.5|6072.75|6072.25|631
1734026130000|2024-12-12 17:55:30|6072.75|6072.25|6073.25|6072.75|6073.25|6072.75|6072.75|6072.25|434
1734026140000|2024-12-12 17:55:40|6073.5|6073|6073.37|6072.87|6073.5|6073|6073.37|6072.87|1052
1734026150000|2024-12-12 17:55:50|6073.25|6072.75|6073|6072.5|6073.25|6072.75|6073|6072.5|335
1734026160000|2024-12-12 17:56:00|6073.25|6072.75|6073.25|6072.75|6073.5|6073|6073.25|6072.75|411
1734026170000|2024-12-12 17:56:10|6073.37|6072.87|6073.5|6073|6073.5|6073|6073.37|6072.87|187
1734026180000|2024-12-12 17:56:20|6073.75|6073.25|6074|6073.5|6074|6073.5|6073.75|6073.25|221
1734026190000|2024-12-12 17:56:30|6074.25|6073.75|6074.25|6073.75|6074.25|6073.75|6074|6073.5|478
1734026200000|2024-12-12 17:56:40|6074.5|6074|6074.25|6073.75|6074.5|6074|6074.25|6073.75|475
1734026210000|2024-12-12 17:56:50|6074.12|6073.62|6074.5|6074|6074.5|6074|6074.12|6073.62|316
1734026220000|2024-12-12 17:57:00|6074.75|6074.25|6074.5|6074|6075|6074.5|6074.5|6074|307
1734026230000|2024-12-12 17:57:10|6074.25|6073.75|6073.75|6073.25|6074.5|6074|6073.75|6073.25|851
1734026240000|2024-12-12 17:57:20|6073.62|6073.12|6074|6073.5|6074.25|6073.75|6073.62|6073.12|492
1734026250000|2024-12-12 17:57:30|6074.12|6073.62|6074.5|6074|6074.5|6074|6074.12|6073.62|241
1734026260000|2024-12-12 17:57:40|6074.75|6074.25|6074.5|6074|6074.75|6074.25|6074.5|6074|262
1734026270000|2024-12-12 17:57:50|6074.75|6074.25|6075|6074.5|6075|6074.5|6074.75|6074.25|259
1734026280000|2024-12-12 17:58:00|6074.75|6074.25|6075|6074.5|6075|6074.5|6074.75|6074.25|63
1734026290000|2024-12-12 17:58:10|||||||||85
1734026300000|2024-12-12 17:58:20|6075.25|6074.75|6075.5|6075|6075.5|6075|6075|6074.5|639
1734026310000|2024-12-12 17:58:30|6075.75|6075.25|6075.75|6075.25|6075.75|6075.25|6075.5|6075|536
1734026320000|2024-12-12 17:58:40|6075.5|6075|6075.75|6075.25|6075.75|6075.25|6075.5|6075|361
1734026330000|2024-12-12 17:58:50|6076|6075.5|6076.25|6075.75|6076.25|6075.75|6076|6075.5|524
1734026340000|2024-12-12 17:59:00|6076|6075.5|6075.75|6075.25|6076|6075.5|6075.5|6075|382
1734026350000|2024-12-12 17:59:10|6075.62|6075.12|6075.75|6075.25|6075.75|6075.25|6075.62|6075.12|350
1734026360000|2024-12-12 17:59:20|6075.62|6075.12|6076|6075.5|6076|6075.5|6075.5|6075|382
1734026370000|2024-12-12 17:59:30|6076.25|6075.75|6076.5|6076|6076.5|6076|6076.25|6075.75|653
1734026380000|2024-12-12 17:59:40|6076.25|6075.75|6076.25|6075.75|6076.5|6076|6076|6075.5|343
1734026390000|2024-12-12 17:59:50|6076.5|6076|6076.5|6076|6077|6076.5|6076.5|6076|794
1734026400000|2024-12-12 18:00:00|6076|6075.5|6076.5|6076|6076.5|6076|6076|6075.5|734
1734026410000|2024-12-12 18:00:10|6076.25|6075.75|6076.5|6076|6076.5|6076|6076.25|6075.75|287
1734026420000|2024-12-12 18:00:20|6076.75|6076.25|6076.75|6076.25|6077.25|6076.75|6076.75|6076.25|492
1734026430000|2024-12-12 18:00:30|6076.87|6076.37|6077|6076.5|6077.25|6076.75|6076.87|6076.37|679
1734026440000|2024-12-12 18:00:40|6077.12|6076.62|6077.25|6076.75|6077.25|6076.75|6077|6076.5|204
1734026450000|2024-12-12 18:00:50|6077|6076.5|6077.25|6076.75|6077.25|6076.75|6077|6076.5|653
1734026460000|2024-12-12 18:01:00|6077|6076.5|6076.75|6076.25|6077|6076.5|6076.75|6076.25|554
1734026470000|2024-12-12 18:01:10|6076.87|6076.37|6076.25|6075.75|6077|6076.5|6076|6075.5|490
1734026480000|2024-12-12 18:01:20|6076.5|6076|6076.75|6076.25|6076.75|6076.25|6076.25|6075.75|230
1734026490000|2024-12-12 18:01:30|6076.62|6076.12|6077|6076.5|6077|6076.5|6076.5|6076|531
1734026500000|2024-12-12 18:01:40|6076.75|6076.25|6076.25|6075.75|6077|6076.5|6076.25|6075.75|495
1734026510000|2024-12-12 18:01:50|6076.5|6076|6076.25|6075.75|6076.62|6076.12|6076.25|6075.75|273
1734026520000|2024-12-12 18:02:00|6075.75|6075.25|6075.5|6075|6075.75|6075.25|6075.5|6075|484
1734026530000|2024-12-12 18:02:10|6075.25|6074.75|6075.5|6075|6075.5|6075|6075|6074.5|830
1734026540000|2024-12-12 18:02:20|6075.25|6074.75|6075.5|6075|6075.75|6075.25|6075.25|6074.75|432
1734026550000|2024-12-12 18:02:30|6075.25|6074.75|6075|6074.5|6075.25|6074.75|6074.75|6074.25|579
1734026560000|2024-12-12 18:02:40|6074.75|6074.25|6074.25|6073.75|6074.75|6074.25|6074|6073.5|583
1734026570000|2024-12-12 18:02:50|6074|6073.5|6074|6073.5|6074|6073.5|6074|6073.5|181
1734026580000|2024-12-12 18:03:00|6073.75|6073.25|6074|6073.5|6074|6073.5|6073.5|6073|543
1734026590000|2024-12-12 18:03:10|6074.25|6073.75|6074.25|6073.75|6074.25|6073.75|6074.25|6073.75|189
1734026600000|2024-12-12 18:03:20|6074.12|6073.62|6073.75|6073.25|6074.5|6074|6073.75|6073.25|334
1734026610000|2024-12-12 18:03:30|6073.5|6073|6073.75|6073.25|6073.75|6073.25|6073.5|6073|148
1734026620000|2024-12-12 18:03:40|6074|6073.5|6074|6073.5|6074|6073.5|6074|6073.5|138
1734026630000|2024-12-12 18:03:50|6073.75|6073.25|6074|6073.5|6074|6073.5|6073.75|6073.25|315
1734026640000|2024-12-12 18:04:00|6073.75|6073.25|6074.25|6073.75|6074.25|6073.75|6073.75|6073.25|314
1734026650000|2024-12-12 18:04:10|6074|6073.5|6073.75|6073.25|6074.25|6073.75|6073.75|6073.25|367
1734026660000|2024-12-12 18:04:20|6074|6073.5|6074|6073.5|6074|6073.5|6073.75|6073.25|224
1734026670000|2024-12-12 18:04:30|6073.75|6073.25|6073.75|6073.25|6073.75|6073.25|6073.5|6073|393
1734026680000|2024-12-12 18:04:40|6073.87|6073.37|6073.75|6073.25|6074|6073.5|6073.75|6073.25|213
1734026690000|2024-12-12 18:04:50|6073.5|6073|6073.62|6073.12|6073.75|6073.25|6073.5|6073|157
1734026700000|2024-12-12 18:05:00|6073.5|6073|6073|6072.5|6073.75|6073.25|6073|6072.5|273
1734026710000|2024-12-12 18:05:10|6073.25|6072.75|6073.25|6072.75|6073.25|6072.75|6073|6072.5|341
1734026720000|2024-12-12 18:05:20|6073.5|6073|6073.75|6073.25|6073.75|6073.25|6073.37|6072.87|188
1734026730000|2024-12-12 18:05:30|6073.5|6073|6073.5|6073|6073.5|6073|6073.5|6073|339
1734026740000|2024-12-12 18:05:40|6073.25|6072.75|6073.25|6072.75|6073.5|6073|6073|6072.5|600
1734026750000|2024-12-12 18:05:50|6073.5|6073|6074.25|6073.75|6074.25|6073.75|6073.5|6073|488
1734026760000|2024-12-12 18:06:00|6074.5|6074|6075|6074.5|6075|6074.5|6074.5|6074|259
1734026770000|2024-12-12 18:06:10|6075.12|6074.62|6075.25|6074.75|6075.25|6074.75|6075|6074.5|251
1734026780000|2024-12-12 18:06:20|6075.37|6074.87|6075.25|6074.75|6075.5|6075|6075.25|6074.75|220
1734026790000|2024-12-12 18:06:30|6075.5|6075|6075.75|6075.25|6075.75|6075.25|6075.5|6075|272
1734026800000|2024-12-12 18:06:40|6076|6075.5|6076|6075.5|6076|6075.5|6075.75|6075.25|825
1734026810000|2024-12-12 18:06:50|6075.75|6075.25|6075.25|6074.75|6075.75|6075.25|6075.25|6074.75|366
1734026820000|2024-12-12 18:07:00|6075.37|6074.87|6075.5|6075|6075.5|6075|6075.25|6074.75|282
1734026830000|2024-12-12 18:07:10|6075|6074.5|6075|6074.5|6075|6074.5|6075|6074.5|181
1734026840000|2024-12-12 18:07:20|6075.25|6074.75|6075.5|6075|6075.5|6075|6075.25|6074.75|197
1734026850000|2024-12-12 18:07:30|6075.25|6074.75|6075.5|6075|6075.5|6075|6075.25|6074.75|165
1734026860000|2024-12-12 18:07:40|6075.75|6075.25|6075|6074.5|6076|6075.5|6074.75|6074.25|1069
1734026870000|2024-12-12 18:07:50|6074.87|6074.37|6075.25|6074.75|6075.5|6075|6074.87|6074.37|272
1734026880000|2024-12-12 18:08:00|6075.12|6074.62|6075|6074.5|6075.25|6074.75|6074.75|6074.25|319
1734026890000|2024-12-12 18:08:10|6074.87|6074.37|6075.25|6074.75|6075.25|6074.75|6074.87|6074.37|268
1734026900000|2024-12-12 18:08:20|6075|6074.5|6075|6074.5|6075.25|6074.75|6075|6074.5|428
1734026910000|2024-12-12 18:08:30|6075.25|6074.75|6075|6074.5|6075.25|6074.75|6075|6074.5|302
1734026920000|2024-12-12 18:08:40|6075.25|6074.75|6074.75|6074.25|6075.25|6074.75|6074.75|6074.25|257
1734026930000|2024-12-12 18:08:50|6074.87|6074.37|6074.75|6074.25|6075|6074.5|6074.5|6074|479
1734026940000|2024-12-12 18:09:00|6075|6074.5|6075.5|6075|6075.5|6075|6074.75|6074.25|390
1734026950000|2024-12-12 18:09:10|||||||||136
1734026960000|2024-12-12 18:09:20|6075.75|6075.25|6075.75|6075.25|6075.75|6075.25|6075.75|6075.25|248
1734026970000|2024-12-12 18:09:30|6076|6075.5|6076|6075.5|6076|6075.5|6076|6075.5|88
1734026980000|2024-12-12 18:09:40|6076.25|6075.75|6076.25|6075.75|6076.25|6075.75|6076|6075.5|278
1734026990000|2024-12-12 18:09:50|6076.12|6075.62|6076.25|6075.75|6076.25|6075.75|6076.12|6075.62|240
1734027000000|2024-12-12 18:10:00|6076.37|6075.87|6076.5|6076|6076.5|6076|6076.25|6075.75|314
1734027010000|2024-12-12 18:10:10|6076.25|6075.75|6076.25|6075.75|6076.5|6076|6076.25|6075.75|222
1734027020000|2024-12-12 18:10:20|6076.5|6076|6076.5|6076|6076.75|6076.25|6076.5|6076|418
1734027030000|2024-12-12 18:10:30|6076.62|6076.12|6076.5|6076|6076.62|6076.12|6076.25|6075.75|516
1734027040000|2024-12-12 18:10:40|6076.25|6075.75|6076.25|6075.75|6076.25|6075.75|6076|6075.5|181
1734027050000|2024-12-12 18:10:50|||||||||77
1734027060000|2024-12-12 18:11:00|6076.5|6076|6075.75|6075.25|6076.5|6076|6075.75|6075.25|536
1734027070000|2024-12-12 18:11:10|6076|6075.5|6075.5|6075|6076|6075.5|6075.5|6075|138
1734027080000|2024-12-12 18:11:20|6075.25|6074.75|6074.75|6074.25|6075.5|6075|6074.75|6074.25|345
1734027090000|2024-12-12 18:11:30|6074.5|6074|6074.25|6073.75|6074.5|6074|6074.25|6073.75|205
1734027100000|2024-12-12 18:11:40|6074.5|6074|6073.5|6073|6074.5|6074|6073.5|6073|648
1734027110000|2024-12-12 18:11:50|6073.75|6073.25|6073.5|6073|6073.75|6073.25|6073.37|6072.87|296
1734027120000|2024-12-12 18:12:00|6073.25|6072.75|6073.5|6073|6073.75|6073.25|6073.25|6072.75|381
1734027130000|2024-12-12 18:12:10|6073.75|6073.25|6073.75|6073.25|6074|6073.5|6073.75|6073.25|178
1734027140000|2024-12-12 18:12:20|6074|6073.5|6074|6073.5|6074|6073.5|6073.75|6073.25|125
1734027150000|2024-12-12 18:12:30|6073.75|6073.25|6074.5|6074|6074.5|6074|6073.75|6073.25|360
1734027160000|2024-12-12 18:12:40|6074.75|6074.25|6075.25|6074.75|6075.25|6074.75|6074.75|6074.25|274
1734027170000|2024-12-12 18:12:50|6075.5|6075|6075.25|6074.75|6075.5|6075|6075.25|6074.75|372
1734027180000|2024-12-12 18:13:00|6075.5|6075|6075.5|6075|6075.5|6075|6075.37|6074.87|126
1734027190000|2024-12-12 18:13:10|6075.75|6075.25|6075.75|6075.25|6075.75|6075.25|6075.75|6075.25|150
1734027200000|2024-12-12 18:13:20|6076|6075.5|6076|6075.5|6076|6075.5|6076|6075.5|444
1734027210000|2024-12-12 18:13:30|6076.25|6075.75|6076.5|6076|6076.5|6076|6076.25|6075.75|145
1734027220000|2024-12-12 18:13:40|6076.25|6075.75|6076.5|6076|6076.5|6076|6076.25|6075.75|350
1734027230000|2024-12-12 18:13:50|||||||||34
1734027240000|2024-12-12 18:14:00|6076.62|6076.12|6076.12|6075.62|6076.62|6076.12|6076.12|6075.62|370
1734027250000|2024-12-12 18:14:10|6076|6075.5|6076.5|6076|6076.5|6076|6076|6075.5|250
1734027260000|2024-12-12 18:14:20|6076.62|6076.12|6076.75|6076.25|6076.75|6076.25|6076.62|6076.12|313
1734027270000|2024-12-12 18:14:30|||||||||243
1734027280000|2024-12-12 18:14:40|6076.62|6076.12|6076.5|6076|6076.62|6076.12|6076.25|6075.75|250
1734027290000|2024-12-12 18:14:50|||||||||57
1734027300000|2024-12-12 18:15:00|6076.25|6075.75|6076|6075.5|6076.25|6075.75|6076|6075.5|214
1734027310000|2024-12-12 18:15:10|6075.75|6075.25|6076|6075.5|6076|6075.5|6075.75|6075.25|236
1734027320000|2024-12-12 18:15:20|6075.87|6075.37|6076|6075.5|6076|6075.5|6075.87|6075.37|115
1734027330000|2024-12-12 18:15:30|6076.25|6075.75|6076|6075.5|6076.25|6075.75|6076|6075.5|185
1734027340000|2024-12-12 18:15:40|6076.25|6075.75|6076.5|6076|6076.5|6076|6076.25|6075.75|279
1734027350000|2024-12-12 18:15:50|||||||||302
1734027360000|2024-12-12 18:16:00|6076.25|6075.75|6075.25|6074.75|6076.5|6076|6075.25|6074.75|386
1734027370000|2024-12-12 18:16:10|6075|6074.5|6075.25|6074.75|6075.25|6074.75|6075|6074.5|370
1734027380000|2024-12-12 18:16:20|6075|6074.5|6075|6074.5|6075|6074.5|6075|6074.5|75
1734027390000|2024-12-12 18:16:30|6074.75|6074.25|6074.87|6074.37|6074.87|6074.37|6074.75|6074.25|96
1734027400000|2024-12-12 18:16:40|6074.75|6074.25|6074.75|6074.25|6074.75|6074.25|6074.75|6074.25|196
1734027410000|2024-12-12 18:16:50|6074.5|6074|6074.75|6074.25|6074.87|6074.37|6074.5|6074|444
1734027420000|2024-12-12 18:17:00|6075|6074.5|6074.75|6074.25|6075|6074.5|6074.75|6074.25|542
1734027430000|2024-12-12 18:17:10|6074.87|6074.37|6074.75|6074.25|6075|6074.5|6074.5|6074|193
1734027440000|2024-12-12 18:17:20|6075|6074.5|6074.75|6074.25|6075|6074.5|6074.75|6074.25|324
1734027450000|2024-12-12 18:17:30|6075|6074.5|6076.25|6075.75|6076.25|6075.75|6075|6074.5|757
1734027460000|2024-12-12 18:17:40|||||||||135
1734027470000|2024-12-12 18:17:50|6076.5|6076|6076.25|6075.75|6076.5|6076|6076.25|6075.75|323
1734027480000|2024-12-12 18:18:00|6076.5|6076|6076.25|6075.75|6076.5|6076|6076.25|6075.75|211
1734027490000|2024-12-12 18:18:10|||||||||934
1734027500000|2024-12-12 18:18:20|6076.5|6076|6076.5|6076|6076.75|6076.25|6076.5|6076|389
1734027510000|2024-12-12 18:18:30|6076.75|6076.25|6076.75|6076.25|6076.75|6076.25|6076.75|6076.25|219
1734027520000|2024-12-12 18:18:40|||||||||96
1734027530000|2024-12-12 18:18:50|6076.87|6076.37|6076.75|6076.25|6077|6076.5|6076.75|6076.25|563
1734027540000|2024-12-12 18:19:00|6076.87|6076.37|6076.75|6076.25|6077|6076.5|6076.75|6076.25|66
1734027550000|2024-12-12 18:19:10|6076.62|6076.12|6076.25|6075.75|6076.62|6076.12|6076|6075.5|464
1734027560000|2024-12-12 18:19:20|6076.5|6076|6076.5|6076|6076.5|6076|6076.25|6075.75|283
1734027570000|2024-12-12 18:19:30|6076.62|6076.12|6076.75|6076.25|6077|6076.5|6076.62|6076.12|244
1734027580000|2024-12-12 18:19:40|6077|6076.5|6077|6076.5|6077|6076.5|6076.87|6076.37|87
1734027590000|2024-12-12 18:19:50|6076.87|6076.37|6077|6076.5|6077|6076.5|6076.87|6076.37|381
1734027600000|2024-12-12 18:20:00|6077.12|6076.62|6077|6076.5|6077.12|6076.62|6076.75|6076.25|327
1734027610000|2024-12-12 18:20:10|6076.75|6076.25|6077|6076.5|6077|6076.5|6076.75|6076.25|264
1734027620000|2024-12-12 18:20:20|6076.75|6076.25|6077|6076.5|6077|6076.5|6076.75|6076.25|208
1734027630000|2024-12-12 18:20:30|6076.75|6076.25|6077|6076.5|6077|6076.5|6076.75|6076.25|251
1734027640000|2024-12-12 18:20:40|6076.87|6076.37|6076.25|6075.75|6076.87|6076.37|6076.25|6075.75|363
1734027650000|2024-12-12 18:20:50|6076.37|6075.87|6077|6076.5|6077|6076.5|6076.37|6075.87|577
1734027660000|2024-12-12 18:21:00|6077.25|6076.75|6077|6076.5|6077.25|6076.75|6076.75|6076.25|426
1734027670000|2024-12-12 18:21:10|6076.87|6076.37|6076.75|6076.25|6076.87|6076.37|6076.5|6076|231
1734027680000|2024-12-12 18:21:20|6076.5|6076|6076.5|6076|6076.75|6076.25|6076.25|6075.75|500
1734027690000|2024-12-12 18:21:30|6076.25|6075.75|6075.75|6075.25|6076.5|6076|6075.75|6075.25|188
1734027700000|2024-12-12 18:21:40|6076|6075.5|6075.75|6075.25|6076|6075.5|6075.75|6075.25|253
1734027710000|2024-12-12 18:21:50|6075.87|6075.37|6075.5|6075|6075.87|6075.37|6075.5|6075|260
1734027720000|2024-12-12 18:22:00|6075.75|6075.25|6076|6075.5|6076|6075.5|6075.75|6075.25|370
1734027730000|2024-12-12 18:22:10|6076.12|6075.62|6076.25|6075.75|6076.25|6075.75|6076.12|6075.62|146
1734027740000|2024-12-12 18:22:20|6076.5|6076|6076.5|6076|6076.5|6076|6076.25|6075.75|307
1734027750000|2024-12-12 18:22:30|6076.25|6075.75|6076|6075.5|6076.25|6075.75|6076|6075.5|69
1734027760000|2024-12-12 18:22:40|6075.75|6075.25|6075.5|6075|6076|6075.5|6075.5|6075|329
1734027770000|2024-12-12 18:22:50|6075.37|6074.87|6076|6075.5|6076|6075.5|6075.37|6074.87|343
1734027780000|2024-12-12 18:23:00|6076.25|6075.75|6076.25|6075.75|6076.25|6075.75|6076.25|6075.75|97
1734027790000|2024-12-12 18:23:10|6076|6075.5|6076|6075.5|6076|6075.5|6075.75|6075.25|128
1734027800000|2024-12-12 18:23:20|6076.25|6075.75|6076.5|6076|6076.5|6076|6076.25|6075.75|204
1734027810000|2024-12-12 18:23:30|6076.25|6075.75|6076.75|6076.25|6076.75|6076.25|6076.25|6075.75|193
1734027820000|2024-12-12 18:23:40|6077|6076.5|6077|6076.5|6077|6076.5|6076.75|6076.25|571
1734027830000|2024-12-12 18:23:50|6076.87|6076.37|6076.5|6076|6077|6076.5|6076.5|6076|219
1734027840000|2024-12-12 18:24:00|6076.62|6076.12|6076.75|6076.25|6076.75|6076.25|6076.62|6076.12|169
1734027850000|2024-12-12 18:24:10|6077|6076.5|6076.5|6076|6077|6076.5|6076.5|6076|150
1734027860000|2024-12-12 18:24:20|6076.75|6076.25|6077|6076.5|6077|6076.5|6076.75|6076.25|160
1734027870000|2024-12-12 18:24:30|6077.25|6076.75|6077.25|6076.75|6077.25|6076.75|6077|6076.5|304
1734027880000|2024-12-12 18:24:40|6077.5|6077|6077.25|6076.75|6077.5|6077|6077.25|6076.75|327
1734027890000|2024-12-12 18:24:50|6077|6076.5|6077|6076.5|6077|6076.5|6076.87|6076.37|224
1734027900000|2024-12-12 18:25:00|6076.75|6076.25|6077|6076.5|6077|6076.5|6076.75|6076.25|435
1734027910000|2024-12-12 18:25:10|||||||||105
1734027920000|2024-12-12 18:25:20|6077.12|6076.62|6077.25|6076.75|6077.25|6076.75|6077.12|6076.62|154
1734027930000|2024-12-12 18:25:30|||||||||153
1734027940000|2024-12-12 18:25:40|6077|6076.5|6076.75|6076.25|6077|6076.5|6076.75|6076.25|205
1734027950000|2024-12-12 18:25:50|6076.5|6076|6076.5|6076|6076.75|6076.25|6076.5|6076|463
1734027960000|2024-12-12 18:26:00|6076.37|6075.87|6076.25|6075.75|6076.37|6075.87|6075.75|6075.25|770
1734027970000|2024-12-12 18:26:10|6076.5|6076|6076.5|6076|6076.75|6076.25|6076.25|6075.75|1542
1734027980000|2024-12-12 18:26:20|6076.62|6076.12|6077.25|6076.75|6077.25|6076.75|6076.62|6076.12|361
1734027990000|2024-12-12 18:26:30|6077.5|6077|6077.5|6077|6077.75|6077.25|6077.5|6077|663
1734028000000|2024-12-12 18:26:40|6077.25|6076.75|6077.5|6077|6077.5|6077|6077|6076.5|228
1734028010000|2024-12-12 18:26:50|6077.62|6077.12|6077.75|6077.25|6077.75|6077.25|6077.5|6077|395
1734028020000|2024-12-12 18:27:00|6077.5|6077|6077.5|6077|6077.5|6077|6077.5|6077|325
1734028030000|2024-12-12 18:27:10|6077.62|6077.12|6078|6077.5|6078|6077.5|6077.62|6077.12|553
1734028040000|2024-12-12 18:27:20|6077.75|6077.25|6078|6077.5|6078|6077.5|6077.75|6077.25|288
1734028050000|2024-12-12 18:27:30|6077.87|6077.37|6077.75|6077.25|6078|6077.5|6077.75|6077.25|346
1734028060000|2024-12-12 18:27:40|6077.62|6077.12|6077.5|6077|6077.62|6077.12|6077.5|6077|350
1734028070000|2024-12-12 18:27:50|6077.25|6076.75|6077.37|6076.87|6077.75|6077.25|6077.25|6076.75|367
1734028080000|2024-12-12 18:28:00|6077.25|6076.75|6076.5|6076|6077.37|6076.87|6076.5|6076|579
1734028090000|2024-12-12 18:28:10|6076.75|6076.25|6077|6076.5|6077|6076.5|6076.75|6076.25|111
1734028100000|2024-12-12 18:28:20|6076.75|6076.25|6076.75|6076.25|6076.75|6076.25|6076.75|6076.25|106
1734028110000|2024-12-12 18:28:30|6077|6076.5|6076.75|6076.25|6077|6076.5|6076.62|6076.12|348
1734028120000|2024-12-12 18:28:40|||||||||128
1734028130000|2024-12-12 18:28:50|6076.62|6076.12|6076.25|6075.75|6076.62|6076.12|6076.25|6075.75|311
1734028140000|2024-12-12 18:29:00|6076.5|6076|6075.25|6074.75|6076.5|6076|6075.25|6074.75|642
1734028150000|2024-12-12 18:29:10|6075|6074.5|6075|6074.5|6075|6074.5|6074.5|6074|1034
1734028160000|2024-12-12 18:29:20|6074.75|6074.25|6074.25|6073.75|6075|6074.5|6074.25|6073.75|1053
1734028170000|2024-12-12 18:29:30|6074|6073.5|6073.25|6072.75|6074|6073.5|6073.25|6072.75|880
1734028180000|2024-12-12 18:29:40|6073.5|6073|6073.5|6073|6073.5|6073|6073.25|6072.75|275
1734028190000|2024-12-12 18:29:50|6073.62|6073.12|6073.75|6073.25|6074|6073.5|6073.5|6073|775
1734028200000|2024-12-12 18:30:00|6073.5|6073|6073.5|6073|6074|6073.5|6073.5|6073|551
1734028210000|2024-12-12 18:30:10|6073.25|6072.75|6073.5|6073|6073.5|6073|6073.25|6072.75|509
1734028220000|2024-12-12 18:30:20|6073.75|6073.25|6073.5|6073|6073.75|6073.25|6073.5|6073|357
1734028230000|2024-12-12 18:30:30|||||||||42
1734028240000|2024-12-12 18:30:40|6073.37|6072.87|6073.5|6073|6073.5|6073|6073.25|6072.75|243
1734028250000|2024-12-12 18:30:50|6073.75|6073.25|6073.75|6073.25|6074|6073.5|6073.75|6073.25|375
1734028260000|2024-12-12 18:31:00|6073.25|6072.75|6072.5|6072|6073.5|6073|6072.5|6072|1475
1734028270000|2024-12-12 18:31:10|6072.75|6072.25|6072.5|6072|6072.75|6072.25|6072.25|6071.75|799
1734028280000|2024-12-12 18:31:20|6072.75|6072.25|6072.5|6072|6072.75|6072.25|6072.25|6071.75|267
1734028290000|2024-12-12 18:31:30|6072.62|6072.12|6072.75|6072.25|6072.75|6072.25|6072.25|6071.75|107
1734028300000|2024-12-12 18:31:40|6072.5|6072|6072.5|6072|6073|6072.5|6072.5|6072|494
1734028310000|2024-12-12 18:31:50|6072.75|6072.25|6072.25|6071.75|6072.75|6072.25|6072.25|6071.75|230
1734028320000|2024-12-12 18:32:00|6072.37|6071.87|6072.5|6072|6072.87|6072.37|6072.25|6071.75|463
1734028330000|2024-12-12 18:32:10|6072.75|6072.25|6072.75|6072.25|6073|6072.5|6072.75|6072.25|202
1734028340000|2024-12-12 18:32:20|6072.62|6072.12|6072.25|6071.75|6072.62|6072.12|6072.25|6071.75|238
1734028350000|2024-12-12 18:32:30|6072.5|6072|6072.5|6072|6072.75|6072.25|6072.37|6071.87|207
1734028360000|2024-12-12 18:32:40|6072.62|6072.12|6072.5|6072|6072.75|6072.25|6072.25|6071.75|352
1734028370000|2024-12-12 18:32:50|6072.62|6072.12|6072.75|6072.25|6072.75|6072.25|6072.62|6072.12|213
1734028380000|2024-12-12 18:33:00|6072.62|6072.12|6072.25|6071.75|6072.75|6072.25|6072.25|6071.75|392
1734028390000|2024-12-12 18:33:10|6072.12|6071.62|6072.25|6071.75|6072.5|6072|6072.12|6071.62|197
1734028400000|2024-12-12 18:33:20|6072|6071.5|6072.25|6071.75|6072.25|6071.75|6072|6071.5|103
1734028410000|2024-12-12 18:33:30|6072|6071.5|6072.25|6071.75|6072.5|6072|6071.75|6071.25|496
1734028420000|2024-12-12 18:33:40|||||||||134
1734028430000|2024-12-12 18:33:50|6072.37|6071.87|6072.25|6071.75|6072.37|6071.87|6072.25|6071.75|181
1734028440000|2024-12-12 18:34:00|6072|6071.5|6072|6071.5|6072.25|6071.75|6072|6071.5|270
1734028450000|2024-12-12 18:34:10|6072.12|6071.62|6071.25|6070.75|6072.12|6071.62|6071.25|6070.75|500
1734028460000|2024-12-12 18:34:20|6071|6070.5|6071.25|6070.75|6071.25|6070.75|6071|6070.5|647
1734028470000|2024-12-12 18:34:30|6071|6070.5|6071|6070.5|6072|6071.5|6071|6070.5|493
1734028480000|2024-12-12 18:34:40|6071.12|6070.62|6071|6070.5|6071.25|6070.75|6071|6070.5|266
1734028490000|2024-12-12 18:34:50|6071.12|6070.62|6071|6070.5|6071.25|6070.75|6071|6070.5|299
1734028500000|2024-12-12 18:35:00|6071.25|6070.75|6070|6069.5|6071.25|6070.75|6070|6069.5|956
1734028510000|2024-12-12 18:35:10|6069.75|6069.25|6069|6068.5|6069.75|6069.25|6068.75|6068.25|1403
1734028520000|2024-12-12 18:35:20|6069.25|6068.75|6069.75|6069.25|6069.75|6069.25|6069|6068.5|601
1734028530000|2024-12-12 18:35:30|6069.5|6069|6069.5|6069|6069.75|6069.25|6069.5|6069|361
1734028540000|2024-12-12 18:35:40|6069.25|6068.75|6069.25|6068.75|6069.5|6069|6069|6068.5|432
1734028550000|2024-12-12 18:35:50|6069.5|6069|6069.5|6069|6069.5|6069|6069.25|6068.75|474
1734028560000|2024-12-12 18:36:00|6069.25|6068.75|6069.25|6068.75|6069.25|6068.75|6068.75|6068.25|835
1734028570000|2024-12-12 18:36:10|6069.37|6068.87|6069.5|6069|6069.5|6069|6069.25|6068.75|147
1734028580000|2024-12-12 18:36:20|6069.75|6069.25|6070.5|6070|6070.5|6070|6069.75|6069.25|643
1734028590000|2024-12-12 18:36:30|6070.75|6070.25|6070.62|6070.12|6070.75|6070.25|6070.5|6070|741
1734028600000|2024-12-12 18:36:40|6070.75|6070.25|6070.5|6070|6071|6070.5|6070.5|6070|434
1734028610000|2024-12-12 18:36:50|6070.75|6070.25|6070.25|6069.75|6070.75|6070.25|6069.87|6069.37|398
1734028620000|2024-12-12 18:37:00|6070.5|6070|6070.5|6070|6070.62|6070.12|6070.5|6070|256
1734028630000|2024-12-12 18:37:10|6070.25|6069.75|6069.5|6069|6070.25|6069.75|6069.5|6069|333
1734028640000|2024-12-12 18:37:20|6069.75|6069.25|6070|6069.5|6070|6069.5|6069.5|6069|311
1734028650000|2024-12-12 18:37:30|6069.75|6069.25|6070|6069.5|6070|6069.5|6069.75|6069.25|881
1734028660000|2024-12-12 18:37:40|6069.75|6069.25|6069.75|6069.25|6069.75|6069.25|6069.75|6069.25|186
1734028670000|2024-12-12 18:37:50|6069.87|6069.37|6069.25|6068.75|6069.87|6069.37|6069.25|6068.75|330
1734028680000|2024-12-12 18:38:00|6069.5|6069|6068.5|6068|6069.5|6069|6068.5|6068|524
1734028690000|2024-12-12 18:38:10|6068.25|6067.75|6068|6067.5|6068.5|6068|6067.75|6067.25|1147
1734028700000|2024-12-12 18:38:20|6067.75|6067.25|6068.5|6068|6068.5|6068|6067.75|6067.25|571
1734028710000|2024-12-12 18:38:30|6068.37|6067.87|6068|6067.5|6068.5|6068|6068|6067.5|413
1734028720000|2024-12-12 18:38:40|6068.12|6067.62|6068|6067.5|6068.25|6067.75|6067.75|6067.25|501
1734028730000|2024-12-12 18:38:50|6068.12|6067.62|6068.25|6067.75|6068.25|6067.75|6068.12|6067.62|220
1734028740000|2024-12-12 18:39:00|6068|6067.5|6068.25|6067.75|6068.5|6068|6068|6067.5|158
1734028750000|2024-12-12 18:39:10|6068|6067.5|6068.75|6068.25|6068.75|6068.25|6068|6067.5|244
1734028760000|2024-12-12 18:39:20|6069|6068.5|6069.75|6069.25|6069.75|6069.25|6069|6068.5|472
1734028770000|2024-12-12 18:39:30|6069.5|6069|6070.5|6070|6070.75|6070.25|6069.5|6069|821
1734028780000|2024-12-12 18:39:40|6070.75|6070.25|6070.5|6070|6070.75|6070.25|6070.5|6070|316
1734028790000|2024-12-12 18:39:50|6070.25|6069.75|6070.25|6069.75|6070.75|6070.25|6070.25|6069.75|408
1734028800000|2024-12-12 18:40:00|6070|6069.5|6070.5|6070|6070.5|6070|6070|6069.5|671
1734028810000|2024-12-12 18:40:10|6071|6070.5|6071.25|6070.75|6071.5|6071|6070.75|6070.25|804
1734028820000|2024-12-12 18:40:20|||||||||208
1734028830000|2024-12-12 18:40:30|6071|6070.5|6071|6070.5|6071|6070.5|6071|6070.5|109
1734028840000|2024-12-12 18:40:40|||||||||33
1734028850000|2024-12-12 18:40:50|6071.25|6070.75|6071|6070.5|6071.25|6070.75|6071|6070.5|243
1734028860000|2024-12-12 18:41:00|6070.5|6070|6070|6069.5|6070.5|6070|6070|6069.5|604
1734028870000|2024-12-12 18:41:10|6069.5|6069|6069.5|6069|6069.75|6069.25|6069.25|6068.75|532
1734028880000|2024-12-12 18:41:20|6069.37|6068.87|6069.25|6068.75|6069.5|6069|6069.25|6068.75|917
1734028890000|2024-12-12 18:41:30|6069|6068.5|6068.75|6068.25|6069|6068.5|6068.75|6068.25|188
1734028900000|2024-12-12 18:41:40|6068.5|6068|6068.75|6068.25|6069.25|6068.75|6068.5|6068|322
1734028910000|2024-12-12 18:41:50|6068.5|6068|6068|6067.5|6068.75|6068.25|6067.75|6067.25|474
1734028920000|2024-12-12 18:42:00|6067.75|6067.25|6068.5|6068|6068.5|6068|6067.75|6067.25|403
1734028930000|2024-12-12 18:42:10|6068.75|6068.25|6068.75|6068.25|6068.75|6068.25|6068.5|6068|293
1734028940000|2024-12-12 18:42:20|6068.5|6068|6068.75|6068.25|6068.75|6068.25|6068.5|6068|1361
1734028950000|2024-12-12 18:42:30|6068.5|6068|6068.5|6068|6068.62|6068.12|6068.25|6067.75|231
1734028960000|2024-12-12 18:42:40|6068.25|6067.75|6068.5|6068|6068.75|6068.25|6068.25|6067.75|418
1734028970000|2024-12-12 18:42:50|6068.75|6068.25|6068.5|6068|6068.75|6068.25|6068.5|6068|287
1734028980000|2024-12-12 18:43:00|6068.75|6068.25|6068.75|6068.25|6068.75|6068.25|6068.75|6068.25|254
1734028990000|2024-12-12 18:43:10|6068.62|6068.12|6068.75|6068.25|6068.75|6068.25|6068.5|6068|141
1734029000000|2024-12-12 18:43:20|6068.87|6068.37|6069|6068.5|6069|6068.5|6068.75|6068.25|308
1734029010000|2024-12-12 18:43:30|||||||||6
1734029020000|2024-12-12 18:43:40|6069.12|6068.62|6068.75|6068.25|6069.12|6068.62|6068.5|6068|374
1734029030000|2024-12-12 18:43:50|6068.5|6068|6068.5|6068|6068.5|6068|6068.5|6068|138
1734029040000|2024-12-12 18:44:00|6068.75|6068.25|6068.75|6068.25|6068.75|6068.25|6068.75|6068.25|60
1734029050000|2024-12-12 18:44:10|6068.5|6068|6068.25|6067.75|6068.5|6068|6068|6067.5|380
1734029060000|2024-12-12 18:44:20|6068.5|6068|6068.5|6068|6068.5|6068|6068.5|6068|205
1734029070000|2024-12-12 18:44:30|6068.25|6067.75|6068.5|6068|6068.75|6068.25|6068.25|6067.75|323
1734029080000|2024-12-12 18:44:40|6068.25|6067.75|6068.25|6067.75|6068.25|6067.75|6068.25|6067.75|131
1734029090000|2024-12-12 18:44:50|6068.37|6067.87|6068.5|6068|6068.75|6068.25|6068.37|6067.87|176
1734029100000|2024-12-12 18:45:00|6068.25|6067.75|6068.5|6068|6068.75|6068.25|6068.25|6067.75|443
1734029110000|2024-12-12 18:45:10|6068.25|6067.75|6068.25|6067.75|6068.5|6068|6068.25|6067.75|225
1734029120000|2024-12-12 18:45:20|6068.12|6067.62|6068.5|6068|6068.5|6068|6068.12|6067.62|361
1734029130000|2024-12-12 18:45:30|6068.25|6067.75|6068.25|6067.75|6068.5|6068|6068.25|6067.75|563
1734029140000|2024-12-12 18:45:40|6068.5|6068|6068.75|6068.25|6068.87|6068.37|6068.5|6068|299
1734029150000|2024-12-12 18:45:50|6068.87|6068.37|6068.62|6068.12|6069.25|6068.75|6068.5|6068|356
1734029160000|2024-12-12 18:46:00|6068.5|6068|6068.5|6068|6068.5|6068|6068.25|6067.75|362
1734029170000|2024-12-12 18:46:10|6068.62|6068.12|6069|6068.5|6069|6068.5|6068.62|6068.12|251
1734029180000|2024-12-12 18:46:20|6068.87|6068.37|6069|6068.5|6069|6068.5|6068.75|6068.25|803
1734029190000|2024-12-12 18:46:30|6069.25|6068.75|6069|6068.5|6069.25|6068.75|6069|6068.5|162
1734029200000|2024-12-12 18:46:40|6068.87|6068.37|6068.75|6068.25|6068.87|6068.37|6068.75|6068.25|264
1734029210000|2024-12-12 18:46:50|6069|6068.5|6069|6068.5|6069|6068.5|6069|6068.5|290
1734029220000|2024-12-12 18:47:00|6068.75|6068.25|6068.75|6068.25|6068.75|6068.25|6068.5|6068|313
1734029230000|2024-12-12 18:47:10|6068.5|6068|6068.5|6068|6068.5|6068|6068.5|6068|62
1734029240000|2024-12-12 18:47:20|6068.62|6068.12|6068.5|6068|6068.62|6068.12|6068.5|6068|116
1734029250000|2024-12-12 18:47:30|6068.62|6068.12|6069|6068.5|6069|6068.5|6068.5|6068|252
1734029260000|2024-12-12 18:47:40|6069.12|6068.62|6069.25|6068.75|6069.5|6069|6069.12|6068.62|295
1734029270000|2024-12-12 18:47:50|6069.5|6069|6069|6068.5|6069.5|6069|6069|6068.5|147
1734029280000|2024-12-12 18:48:00|6069.12|6068.62|6068.5|6068|6069.12|6068.62|6068.5|6068|303
1734029290000|2024-12-12 18:48:10|6068.62|6068.12|6068.75|6068.25|6068.75|6068.25|6068.5|6068|113
1734029300000|2024-12-12 18:48:20|6068.87|6068.37|6068.75|6068.25|6069|6068.5|6068.75|6068.25|461
1734029310000|2024-12-12 18:48:30|6068.5|6068|6068.5|6068|6068.75|6068.25|6068.5|6068|130
1734029320000|2024-12-12 18:48:40|6068.37|6067.87|6068.25|6067.75|6068.37|6067.87|6068.25|6067.75|127
1734029330000|2024-12-12 18:48:50|6068|6067.5|6068.25|6067.75|6068.25|6067.75|6068|6067.5|312
1734029340000|2024-12-12 18:49:00|6068.5|6068|6069.25|6068.75|6069.25|6068.75|6068.5|6068|334
1734029350000|2024-12-12 18:49:10|6069.12|6068.62|6069.25|6068.75|6069.25|6068.75|6069|6068.5|127
1734029360000|2024-12-12 18:49:20|6069.12|6068.62|6069.25|6068.75|6069.25|6068.75|6068.5|6068|474
1734029370000|2024-12-12 18:49:30|6069|6068.5|6069.25|6068.75|6069.25|6068.75|6068.75|6068.25|408
1734029380000|2024-12-12 18:49:40|6069.37|6068.87|6069.5|6069|6069.5|6069|6069.37|6068.87|274
1734029390000|2024-12-12 18:49:50|6069.75|6069.25|6069.75|6069.25|6069.75|6069.25|6069.75|6069.25|241
1734029400000|2024-12-12 18:50:00|6069.87|6069.37|6070|6069.5|6070.25|6069.75|6069.75|6069.25|734
1734029410000|2024-12-12 18:50:10|||||||||57
1734029420000|2024-12-12 18:50:20|6069.75|6069.25|6069.62|6069.12|6069.75|6069.25|6069.25|6068.75|305
1734029430000|2024-12-12 18:50:30|6069.75|6069.25|6069.5|6069|6069.75|6069.25|6069.25|6068.75|412
1734029440000|2024-12-12 18:50:40|6069.75|6069.25|6069.75|6069.25|6069.75|6069.25|6069.75|6069.25|94
1734029450000|2024-12-12 18:50:50|6069.62|6069.12|6069.75|6069.25|6069.75|6069.25|6069.5|6069|192
1734029460000|2024-12-12 18:51:00|6069.5|6069|6069.25|6068.75|6069.75|6069.25|6069.25|6068.75|432
1734029470000|2024-12-12 18:51:10|6068.75|6068.25|6068.25|6067.75|6068.75|6068.25|6068.25|6067.75|576
1734029480000|2024-12-12 18:51:20|6068.5|6068|6068.75|6068.25|6068.75|6068.25|6068.5|6068|129
1734029490000|2024-12-12 18:51:30|6068.5|6068|6068.25|6067.75|6068.5|6068|6068.25|6067.75|252
1734029500000|2024-12-12 18:51:40|6068.5|6068|6068.25|6067.75|6068.5|6068|6068|6067.5|407
1734029510000|2024-12-12 18:51:50|6068.12|6067.62|6068.25|6067.75|6068.25|6067.75|6068|6067.5|522
1734029520000|2024-12-12 18:52:00|6068|6067.5|6068.25|6067.75|6068.25|6067.75|6068|6067.5|106
1734029530000|2024-12-12 18:52:10|6068.12|6067.62|6068.25|6067.75|6068.25|6067.75|6068.12|6067.62|208
1734029540000|2024-12-12 18:52:20|6068.5|6068|6068|6067.5|6068.5|6068|6068|6067.5|303
1734029550000|2024-12-12 18:52:30|||||||||399
1734029560000|2024-12-12 18:52:40|6068.25|6067.75|6068|6067.5|6068.25|6067.75|6068|6067.5|299
1734029570000|2024-12-12 18:52:50|||||||||317
1734029580000|2024-12-12 18:53:00|6068.25|6067.75|6068.25|6067.75|6068.5|6068|6068|6067.5|342
1734029590000|2024-12-12 18:53:10|6068|6067.5|6068.25|6067.75|6068.25|6067.75|6068|6067.5|84
1734029600000|2024-12-12 18:53:20|||||||||44
1734029610000|2024-12-12 18:53:30|6068.12|6067.62|6068|6067.5|6068.12|6067.62|6068|6067.5|436
1734029620000|2024-12-12 18:53:40|||||||||199
1734029630000|2024-12-12 18:53:50|6068.12|6067.62|6068|6067.5|6068.12|6067.62|6068|6067.5|377
1734029640000|2024-12-12 18:54:00|6067.87|6067.37|6067.75|6067.25|6068|6067.5|6067.75|6067.25|444
1734029650000|2024-12-12 18:54:10|6067.87|6067.37|6067.75|6067.25|6068|6067.5|6067.75|6067.25|900
1734029660000|2024-12-12 18:54:20|||||||||156
1734029670000|2024-12-12 18:54:30|6068|6067.5|6068.25|6067.75|6068.5|6068|6068|6067.5|306
1734029680000|2024-12-12 18:54:40|6068.37|6067.87|6068.75|6068.25|6068.75|6068.25|6068.25|6067.75|205
1734029690000|2024-12-12 18:54:50|6068.5|6068|6068.5|6068|6068.75|6068.25|6068.5|6068|288
1734029700000|2024-12-12 18:55:00|6068.25|6067.75|6068.25|6067.75|6068.5|6068|6068.25|6067.75|238
1734029710000|2024-12-12 18:55:10|6068.37|6067.87|6068.25|6067.75|6068.5|6068|6068|6067.5|386
1734029720000|2024-12-12 18:55:20|6068.12|6067.62|6068|6067.5|6068.12|6067.62|6068|6067.5|151
1734029730000|2024-12-12 18:55:30|||||||||16
1734029740000|2024-12-12 18:55:40|6067.75|6067.25|6068|6067.5|6068|6067.5|6067.75|6067.25|312
1734029750000|2024-12-12 18:55:50|6068.12|6067.62|6068.25|6067.75|6068.25|6067.75|6068|6067.5|378
1734029760000|2024-12-12 18:56:00|6068.5|6068|6068.25|6067.75|6068.5|6068|6068.25|6067.75|287
1734029770000|2024-12-12 18:56:10|6068.37|6067.87|6068|6067.5|6068.5|6068|6068|6067.5|195
1734029780000|2024-12-12 18:56:20|6068.25|6067.75|6067.75|6067.25|6068.25|6067.75|6067.75|6067.25|724
1734029790000|2024-12-12 18:56:30|||||||||292
1734029800000|2024-12-12 18:56:40|6068|6067.5|6068|6067.5|6068|6067.5|6068|6067.5|181
1734029810000|2024-12-12 18:56:50|6067.87|6067.37|6068|6067.5|6068|6067.5|6067.75|6067.25|165
1734029820000|2024-12-12 18:57:00|6067.87|6067.37|6068|6067.5|6068|6067.5|6067.75|6067.25|200
1734029830000|2024-12-12 18:57:10|6068.12|6067.62|6068.25|6067.75|6068.25|6067.75|6068|6067.5|103
1734029840000|2024-12-12 18:57:20|6068.5|6068|6068.5|6068|6068.75|6068.25|6068.5|6068|274
1734029850000|2024-12-12 18:57:30|6068.25|6067.75|6068.75|6068.25|6068.75|6068.25|6068.25|6067.75|275
1734029860000|2024-12-12 18:57:40|6068.5|6068|6069|6068.5|6069|6068.5|6068.5|6068|490
1734029870000|2024-12-12 18:57:50|6068.87|6068.37|6068.75|6068.25|6069|6068.5|6068.75|6068.25|200
1734029880000|2024-12-12 18:58:00|6068.5|6068|6068.5|6068|6068.5|6068|6068.25|6067.75|335
1734029890000|2024-12-12 18:58:10|6068.25|6067.75|6068|6067.5|6068.25|6067.75|6068|6067.5|145
1734029900000|2024-12-12 18:58:20|6067.75|6067.25|6067.5|6067|6068|6067.5|6067.5|6067|587
1734029910000|2024-12-12 18:58:30|6067.37|6066.87|6067|6066.5|6067.37|6066.87|6067|6066.5|403
1734029920000|2024-12-12 18:58:40|6066.75|6066.25|6067|6066.5|6067|6066.5|6066.75|6066.25|465
1734029930000|2024-12-12 18:58:50|||||||||43
1734029940000|2024-12-12 18:59:00|6067.25|6066.75|6066.5|6066|6067.25|6066.75|6066.5|6066|471
1734029950000|2024-12-12 18:59:10|6066.25|6065.75|6066.25|6065.75|6066.37|6065.87|6066.25|6065.75|524
1734029960000|2024-12-12 18:59:20|6066.12|6065.62|6065.75|6065.25|6066.25|6065.75|6065.75|6065.25|376
1734029970000|2024-12-12 18:59:30|6066|6065.5|6065.75|6065.25|6066|6065.5|6065.75|6065.25|433
1734029980000|2024-12-12 18:59:40|6065.87|6065.37|6066|6065.5|6066.25|6065.75|6065.75|6065.25|360
1734029990000|2024-12-12 18:59:50|6065.87|6065.37|6066|6065.5|6066|6065.5|6065.75|6065.25|122
1734030000000|2024-12-12 19:00:00|6065.75|6065.25|6065.75|6065.25|6066|6065.5|6065.5|6065|434
1734030010000|2024-12-12 19:00:10|6065.5|6065|6064.5|6064|6065.5|6065|6064.5|6064|1490
1734030020000|2024-12-12 19:00:20|6064.75|6064.25|6064.5|6064|6064.75|6064.25|6063.5|6063|2100
1734030030000|2024-12-12 19:00:30|6064.25|6063.75|6064.25|6063.75|6064.5|6064|6064|6063.5|572
1734030040000|2024-12-12 19:00:40|6064.12|6063.62|6064|6063.5|6064.25|6063.75|6064|6063.5|1810
1734030050000|2024-12-12 19:00:50|6064.25|6063.75|6064.25|6063.75|6064.25|6063.75|6064|6063.5|446
1734030060000|2024-12-12 19:01:00|6064.5|6064|6065.5|6065|6065.5|6065|6064.25|6063.75|979
1734030070000|2024-12-12 19:01:10|6065.75|6065.25|6065.5|6065|6066|6065.5|6065.5|6065|697
1734030080000|2024-12-12 19:01:20|6065|6064.5|6065.5|6065|6065.5|6065|6065|6064.5|501
1734030090000|2024-12-12 19:01:30|6065.75|6065.25|6065.5|6065|6065.75|6065.25|6065.25|6064.75|299
1734030100000|2024-12-12 19:01:40|6065.25|6064.75|6065|6064.5|6065.5|6065|6065|6064.5|347
1734030110000|2024-12-12 19:01:50|6065.25|6064.75|6065|6064.5|6065.25|6064.75|6065|6064.5|98
1734030120000|2024-12-12 19:02:00|6065.25|6064.75|6065.5|6065|6065.5|6065|6065.25|6064.75|294
1734030130000|2024-12-12 19:02:10|6065.75|6065.25|6066.5|6066|6067|6066.5|6065.75|6065.25|1174
1734030140000|2024-12-12 19:02:20|6066.75|6066.25|6066.25|6065.75|6066.75|6066.25|6066.25|6065.75|461
1734030150000|2024-12-12 19:02:30|6066|6065.5|6066|6065.5|6066|6065.5|6066|6065.5|145
1734030160000|2024-12-12 19:02:40|||||||||77
1734030170000|2024-12-12 19:02:50|6066.25|6065.75|6066.25|6065.75|6066.25|6065.75|6066.25|6065.75|116
1734030180000|2024-12-12 19:03:00|6066.37|6065.87|6066.5|6066|6066.75|6066.25|6066.25|6065.75|546
1734030190000|2024-12-12 19:03:10|6066.37|6065.87|6066.75|6066.25|6067|6066.5|6066.25|6065.75|314
1734030200000|2024-12-12 19:03:20|6066.5|6066|6066.5|6066|6066.75|6066.25|6066.25|6065.75|171
1734030210000|2024-12-12 19:03:30|6066.25|6065.75|6066.37|6065.87|6066.37|6065.87|6065.75|6065.25|354
1734030220000|2024-12-12 19:03:40|6066.5|6066|6067.25|6066.75|6067.25|6066.75|6066.5|6066|525
1734030230000|2024-12-12 19:03:50|6067|6066.5|6066.75|6066.25|6067|6066.5|6066.75|6066.25|146
1734030240000|2024-12-12 19:04:00|6067|6066.5|6068|6067.5|6068|6067.5|6067|6066.5|695
1734030250000|2024-12-12 19:04:10|6068.25|6067.75|6068.5|6068|6068.5|6068|6068|6067.5|800
1734030260000|2024-12-12 19:04:20|6068.25|6067.75|6068.25|6067.75|6068.5|6068|6068.25|6067.75|506
1734030270000|2024-12-12 19:04:30|6068.12|6067.62|6068.25|6067.75|6068.25|6067.75|6068|6067.5|585
1734030280000|2024-12-12 19:04:40|6068.5|6068|6068.5|6068|6068.5|6068|6068.5|6068|236
1734030290000|2024-12-12 19:04:50|||||||||407
1734030300000|2024-12-12 19:05:00|6068.62|6068.12|6068.5|6068|6068.75|6068.25|6068.5|6068|606
1734030310000|2024-12-12 19:05:10|6068.75|6068.25|6069.5|6069|6069.75|6069.25|6068.75|6068.25|956
1734030320000|2024-12-12 19:05:20|6069.25|6068.75|6069.5|6069|6069.5|6069|6069.25|6068.75|229
1734030330000|2024-12-12 19:05:30|6069.25|6068.75|6069.25|6068.75|6069.25|6068.75|6069.25|6068.75|92
1734030340000|2024-12-12 19:05:40|6069.5|6069|6069.5|6069|6069.75|6069.25|6069.25|6068.75|155
1734030350000|2024-12-12 19:05:50|6069.62|6069.12|6069.75|6069.25|6069.75|6069.25|6069.5|6069|142
1734030360000|2024-12-12 19:06:00|6069.87|6069.37|6068.5|6068|6069.87|6069.37|6068.5|6068|372
1734030370000|2024-12-12 19:06:10|6068.25|6067.75|6068.5|6068|6068.5|6068|6068.25|6067.75|234
1734030380000|2024-12-12 19:06:20|6068.62|6068.12|6068.75|6068.25|6068.75|6068.25|6068.5|6068|262
1734030390000|2024-12-12 19:06:30|6068.5|6068|6068.75|6068.25|6068.75|6068.25|6068.5|6068|137
1734030400000|2024-12-12 19:06:40|6068.87|6068.37|6069|6068.5|6069|6068.5|6068.87|6068.37|168
1734030410000|2024-12-12 19:06:50|6068.75|6068.25|6068.75|6068.25|6068.75|6068.25|6068.75|6068.25|253
1734030420000|2024-12-12 19:07:00|6068.62|6068.12|6068.75|6068.25|6068.75|6068.25|6068.62|6068.12|148
1734030430000|2024-12-12 19:07:10|6068.5|6068|6067.75|6067.25|6068.5|6068|6067.75|6067.25|235
1734030440000|2024-12-12 19:07:20|6067.5|6067|6067.25|6066.75|6067.75|6067.25|6067|6066.5|677
1734030450000|2024-12-12 19:07:30|6067.5|6067|6067.25|6066.75|6067.5|6067|6067.25|6066.75|147
1734030460000|2024-12-12 19:07:40|6067|6066.5|6066.75|6066.25|6067|6066.5|6066.75|6066.25|282
1734030470000|2024-12-12 19:07:50|6067|6066.5|6067|6066.5|6067.25|6066.75|6066.75|6066.25|421
1734030480000|2024-12-12 19:08:00|6067.25|6066.75|6067.5|6067|6067.5|6067|6067|6066.5|191
1734030490000|2024-12-12 19:08:10|6067.25|6066.75|6067.5|6067|6067.75|6067.25|6067.25|6066.75|191
1734030500000|2024-12-12 19:08:20|6067.25|6066.75|6067.5|6067|6067.5|6067|6067.25|6066.75|276
1734030510000|2024-12-12 19:08:30|6067.25|6066.75|6067.25|6066.75|6067.25|6066.75|6067.25|6066.75|65
1734030520000|2024-12-12 19:08:40|6067.5|6067|6066.75|6066.25|6067.5|6067|6066.75|6066.25|1222
1734030530000|2024-12-12 19:08:50|6067|6066.5|6066.75|6066.25|6067|6066.5|6066.5|6066|436
1734030540000|2024-12-12 19:09:00|6066.5|6066|6066.75|6066.25|6066.75|6066.25|6066.5|6066|1081
1734030550000|2024-12-12 19:09:10|6066.5|6066|6066.5|6066|6066.5|6066|6066.5|6066|455
1734030560000|2024-12-12 19:09:20|6066.75|6066.25|6067|6066.5|6067|6066.5|6066.5|6066|758
1734030570000|2024-12-12 19:09:30|6067.25|6066.75|6066.75|6066.25|6067.25|6066.75|6066.75|6066.25|567
1734030580000|2024-12-12 19:09:40|6066.87|6066.37|6066.25|6065.75|6067|6066.5|6066.25|6065.75|210
1734030590000|2024-12-12 19:09:50|6066.37|6065.87|6066.75|6066.25|6066.75|6066.25|6066.37|6065.87|125
1734030600000|2024-12-12 19:10:00|6067|6066.5|6067.25|6066.75|6067.5|6067|6067|6066.5|322
1734030610000|2024-12-12 19:10:10|6067.5|6067|6067|6066.5|6067.5|6067|6067|6066.5|496
1734030620000|2024-12-12 19:10:20|6066.87|6066.37|6067.25|6066.75|6067.25|6066.75|6066.5|6066|233
1734030630000|2024-12-12 19:10:30|6067.5|6067|6067|6066.5|6067.5|6067|6067|6066.5|287
1734030640000|2024-12-12 19:10:40|||||||||215
1734030650000|2024-12-12 19:10:50|6067.12|6066.62|6067|6066.5|6067.12|6066.62|6067|6066.5|108
1734030660000|2024-12-12 19:11:00|6067.12|6066.62|6068|6067.5|6068|6067.5|6067.12|6066.62|251
1734030670000|2024-12-12 19:11:10|6068.25|6067.75|6068.25|6067.75|6068.25|6067.75|6068|6067.5|356
1734030680000|2024-12-12 19:11:20|6068.37|6067.87|6068.5|6068|6068.5|6068|6068.25|6067.75|155
1734030690000|2024-12-12 19:11:30|6068.62|6068.12|6068.75|6068.25|6069|6068.5|6068.62|6068.12|329
1734030700000|2024-12-12 19:11:40|6068.5|6068|6068.5|6068|6068.5|6068|6068.5|6068|168
1734030710000|2024-12-12 19:11:50|6068.25|6067.75|6068|6067.5|6068.25|6067.75|6067.87|6067.37|306
1734030720000|2024-12-12 19:12:00|6067.75|6067.25|6067.5|6067|6067.75|6067.25|6067.25|6066.75|380
1734030730000|2024-12-12 19:12:10|6067.62|6067.12|6067.5|6067|6067.75|6067.25|6067.5|6067|315
1734030740000|2024-12-12 19:12:20|6067.37|6066.87|6067.25|6066.75|6067.37|6066.87|6067.25|6066.75|81
1734030750000|2024-12-12 19:12:30|6067.5|6067|6067.37|6066.87|6067.75|6067.25|6067.25|6066.75|320
1734030760000|2024-12-12 19:12:40|6067.5|6067|6067.25|6066.75|6067.5|6067|6067.25|6066.75|160
1734030770000|2024-12-12 19:12:50|6067|6066.5|6067|6066.5|6067|6066.5|6067|6066.5|79
1734030780000|2024-12-12 19:13:00|6067.25|6066.75|6066.25|6065.75|6067.25|6066.75|6066|6065.5|1514
1734030790000|2024-12-12 19:13:10|6066|6065.5|6066.25|6065.75|6066.25|6065.75|6066|6065.5|303
1734030800000|2024-12-12 19:13:20|6065.75|6065.25|6066|6065.5|6066|6065.5|6065.75|6065.25|664
1734030810000|2024-12-12 19:13:30|||||||||44
1734030820000|2024-12-12 19:13:40|6065.75|6065.25|6065.5|6065|6066|6065.5|6065.5|6065|326
1734030830000|2024-12-12 19:13:50|6065.75|6065.25|6065.75|6065.25|6065.75|6065.25|6065.5|6065|192
1734030840000|2024-12-12 19:14:00|6065.5|6065|6065.5|6065|6065.62|6065.12|6065.5|6065|146
1734030850000|2024-12-12 19:14:10|6065.25|6064.75|6065.25|6064.75|6065.25|6064.75|6065.25|6064.75|143
1734030860000|2024-12-12 19:14:20|6065.5|6065|6065|6064.5|6065.5|6065|6064.75|6064.25|472
1734030870000|2024-12-12 19:14:30|6065.25|6064.75|6065|6064.5|6065.25|6064.75|6065|6064.5|334
1734030880000|2024-12-12 19:14:40|6065.25|6064.75|6065.12|6064.62|6065.25|6064.75|6064.75|6064.25|1345
1734030890000|2024-12-12 19:14:50|6065.25|6064.75|6065|6064.5|6065.25|6064.75|6065|6064.5|501
1734030900000|2024-12-12 19:15:00|6065.25|6064.75|6065.25|6064.75|6065.25|6064.75|6065.25|6064.75|569
1734030910000|2024-12-12 19:15:10|6065.5|6065|6065.5|6065|6065.75|6065.25|6065.5|6065|469
1734030920000|2024-12-12 19:15:20|6065.25|6064.75|6065|6064.5|6065.25|6064.75|6065|6064.5|215
1734030930000|2024-12-12 19:15:30|6065.25|6064.75|6064.75|6064.25|6065.25|6064.75|6064.75|6064.25|347
1734030940000|2024-12-12 19:15:40|6064.5|6064|6064.75|6064.25|6064.75|6064.25|6064.5|6064|159
1734030950000|2024-12-12 19:15:50|6065|6064.5|6064.5|6064|6065|6064.5|6064.5|6064|520
1734030960000|2024-12-12 19:16:00|6064.25|6063.75|6064|6063.5|6064.5|6064|6064|6063.5|583
1734030970000|2024-12-12 19:16:10|6063.75|6063.25|6063.75|6063.25|6064|6063.5|6063.75|6063.25|674
1734030980000|2024-12-12 19:16:20|6063.5|6063|6063.75|6063.25|6063.75|6063.25|6063.5|6063|271
1734030990000|2024-12-12 19:16:30|6063.5|6063|6063.5|6063|6063.5|6063|6063.5|6063|321
1734031000000|2024-12-12 19:16:40|6063.75|6063.25|6063.5|6063|6063.75|6063.25|6063.5|6063|1570
1734031010000|2024-12-12 19:16:50|6063.25|6062.75|6063|6062.5|6063.25|6062.75|6062.5|6062|1242
1734031020000|2024-12-12 19:17:00|6062.87|6062.37|6062.75|6062.25|6063|6062.5|6062.75|6062.25|407
1734031030000|2024-12-12 19:17:10|6063|6062.5|6063|6062.5|6063.25|6062.75|6062.75|6062.25|788
1734031040000|2024-12-12 19:17:20|6063.12|6062.62|6063.75|6063.25|6064|6063.5|6063.12|6062.62|721
1734031050000|2024-12-12 19:17:30|6063.5|6063|6063|6062.5|6063.5|6063|6063|6062.5|836
1734031060000|2024-12-12 19:17:40|6062.75|6062.25|6063.25|6062.75|6063.25|6062.75|6062.75|6062.25|209
1734031070000|2024-12-12 19:17:50|6063.12|6062.62|6063|6062.5|6063.12|6062.62|6063|6062.5|258
1734031080000|2024-12-12 19:18:00|6062.75|6062.25|6063|6062.5|6063.25|6062.75|6062.75|6062.25|331
1734031090000|2024-12-12 19:18:10|6062.75|6062.25|6063|6062.5|6063.25|6062.75|6062.75|6062.25|209
1734031100000|2024-12-12 19:18:20|6063.25|6062.75|6063.25|6062.75|6063.25|6062.75|6063|6062.5|312
1734031110000|2024-12-12 19:18:30|6063.5|6063|6063.5|6063|6063.5|6063|6063.25|6062.75|266
1734031120000|2024-12-12 19:18:40|6063.75|6063.25|6063.5|6063|6064.25|6063.75|6063.5|6063|643
1734031130000|2024-12-12 19:18:50|6063.25|6062.75|6063.5|6063|6063.5|6063|6063.25|6062.75|336
1734031140000|2024-12-12 19:19:00|6063.25|6062.75|6063.5|6063|6063.75|6063.25|6063.25|6062.75|221
1734031150000|2024-12-12 19:19:10|6063.62|6063.12|6063.25|6062.75|6063.62|6063.12|6063.25|6062.75|124
1734031160000|2024-12-12 19:19:20|6063.5|6063|6063.25|6062.75|6063.5|6063|6063.25|6062.75|527
1734031170000|2024-12-12 19:19:30|6063.37|6062.87|6063.5|6063|6063.5|6063|6063.25|6062.75|137
1734031180000|2024-12-12 19:19:40|6063.75|6063.25|6063.5|6063|6063.75|6063.25|6063.5|6063|90
1734031190000|2024-12-12 19:19:50|6063.25|6062.75|6063.25|6062.75|6063.25|6062.75|6063|6062.5|180
1734031200000|2024-12-12 19:20:00|6063|6062.5|6062.75|6062.25|6063.25|6062.75|6062.5|6062|1053
1734031210000|2024-12-12 19:20:10|||||||||253
1734031220000|2024-12-12 19:20:20|6062.5|6062|6062.5|6062|6062.5|6062|6062.5|6062|323
1734031230000|2024-12-12 19:20:30|6062.75|6062.25|6062.75|6062.25|6063|6062.5|6062.75|6062.25|273
1734031240000|2024-12-12 19:20:40|6063|6062.5|6062.75|6062.25|6063|6062.5|6062.75|6062.25|419
1734031250000|2024-12-12 19:20:50|6062.5|6062|6062.75|6062.25|6062.75|6062.25|6062.5|6062|355
1734031260000|2024-12-12 19:21:00|6062.5|6062|6062|6061.5|6062.5|6062|6062|6061.5|668
1734031270000|2024-12-12 19:21:10|6061.75|6061.25|6061|6060.5|6062|6061.5|6061|6060.5|1558
1734031280000|2024-12-12 19:21:20|6060.75|6060.25|6060.5|6060|6061.25|6060.75|6060|6059.5|2039
1734031290000|2024-12-12 19:21:30|6060.25|6059.75|6060.5|6060|6060.75|6060.25|6060|6059.5|836
1734031300000|2024-12-12 19:21:40|6060.75|6060.25|6060.5|6060|6060.75|6060.25|6060.5|6060|665
1734031310000|2024-12-12 19:21:50|6060.62|6060.12|6060|6059.5|6060.62|6060.12|6060|6059.5|385
1734031320000|2024-12-12 19:22:00|6059.5|6059|6059.5|6059|6060|6059.5|6058.75|6058.25|3151
1734031330000|2024-12-12 19:22:10|6059.25|6058.75|6058.75|6058.25|6059.5|6059|6058.5|6058|1343
1734031340000|2024-12-12 19:22:20|6058.62|6058.12|6058.25|6057.75|6058.75|6058.25|6057.75|6057.25|1867
1734031350000|2024-12-12 19:22:30|6058.5|6058|6057.5|6057|6058.5|6058|6056.75|6056.25|2511
1734031360000|2024-12-12 19:22:40|6057.75|6057.25|6058.5|6058|6058.75|6058.25|6057.75|6057.25|1576
1734031370000|2024-12-12 19:22:50|6058.25|6057.75|6058.5|6058|6058.5|6058|6057.75|6057.25|618
1734031380000|2024-12-12 19:23:00|6058.25|6057.75|6058.75|6058.25|6058.75|6058.25|6058|6057.5|385
1734031390000|2024-12-12 19:23:10|6058.5|6058|6059.5|6059|6059.5|6059|6058.5|6058|853
1734031400000|2024-12-12 19:23:20|6059.75|6059.25|6059.25|6058.75|6059.75|6059.25|6058.5|6058|907
1734031410000|2024-12-12 19:23:30|6059.5|6059|6059.5|6059|6059.75|6059.25|6059.25|6058.75|466
1734031420000|2024-12-12 19:23:40|6059.25|6058.75|6058.5|6058|6059.25|6058.75|6058.5|6058|274
1734031430000|2024-12-12 19:23:50|6058.75|6058.25|6058.75|6058.25|6058.75|6058.25|6058.25|6057.75|468
1734031440000|2024-12-12 19:24:00|6058.62|6058.12|6059.5|6059|6059.5|6059|6058.5|6058|626
1734031450000|2024-12-12 19:24:10|6059.75|6059.25|6060.75|6060.25|6060.75|6060.25|6059.75|6059.25|1001
1734031460000|2024-12-12 19:24:20|6061|6060.5|6060.75|6060.25|6061|6060.5|6060.75|6060.25|586
1734031470000|2024-12-12 19:24:30|6061|6060.5|6059.75|6059.25|6061|6060.5|6059.75|6059.25|591
1734031480000|2024-12-12 19:24:40|6060|6059.5|6059.75|6059.25|6060|6059.5|6059.75|6059.25|382
1734031490000|2024-12-12 19:24:50|6060|6059.5|6059.5|6059|6060|6059.5|6059.5|6059|298
1734031500000|2024-12-12 19:25:00|6059.75|6059.25|6059.75|6059.25|6059.75|6059.25|6059.5|6059|390
1734031510000|2024-12-12 19:25:10|6060|6059.5|6059.62|6059.12|6060.25|6059.75|6059.5|6059|375
1734031520000|2024-12-12 19:25:20|6059.5|6059|6059|6058.5|6059.75|6059.25|6059|6058.5|340
1734031530000|2024-12-12 19:25:30|6059.25|6058.75|6059|6058.5|6059.25|6058.75|6058.75|6058.25|479
1734031540000|2024-12-12 19:25:40|6058.75|6058.25|6059|6058.5|6059.25|6058.75|6058.75|6058.25|190
1734031550000|2024-12-12 19:25:50|6059.25|6058.75|6059.5|6059|6059.5|6059|6059|6058.5|254
1734031560000|2024-12-12 19:26:00|6059.75|6059.25|6060.25|6059.75|6060.5|6060|6059.25|6058.75|484
1734031570000|2024-12-12 19:26:10|6060.5|6060|6060.5|6060|6060.5|6060|6060.5|6060|267
1734031580000|2024-12-12 19:26:20|6060.62|6060.12|6060.75|6060.25|6061|6060.5|6060.62|6060.12|660
1734031590000|2024-12-12 19:26:30|6060.5|6060|6060.5|6060|6060.5|6060|6060.5|6060|193
1734031600000|2024-12-12 19:26:40|6060.75|6060.25|6060.75|6060.25|6061|6060.5|6060.5|6060|802
1734031610000|2024-12-12 19:26:50|6060.5|6060|6060.75|6060.25|6060.75|6060.25|6060.5|6060|179
1734031620000|2024-12-12 19:27:00|6060.5|6060|6060.5|6060|6060.5|6060|6060.5|6060|56
1734031630000|2024-12-12 19:27:10|6060.37|6059.87|6060.5|6060|6060.5|6060|6060.37|6059.87|283
1734031640000|2024-12-12 19:27:20|6060.75|6060.25|6060.25|6059.75|6060.75|6060.25|6060.25|6059.75|290
1734031650000|2024-12-12 19:27:30|6060.37|6059.87|6061.5|6061|6061.5|6061|6060.25|6059.75|590
1734031660000|2024-12-12 19:27:40|6061.25|6060.75|6061.5|6061|6061.5|6061|6061.25|6060.75|395
1734031670000|2024-12-12 19:27:50|6061.75|6061.25|6061.5|6061|6061.75|6061.25|6061.5|6061|701
1734031680000|2024-12-12 19:28:00|6061.37|6060.87|6061.25|6060.75|6061.5|6061|6061.25|6060.75|503
1734031690000|2024-12-12 19:28:10|6061|6060.5|6061|6060.5|6061|6060.5|6060.75|6060.25|356
1734031700000|2024-12-12 19:28:20|6060.87|6060.37|6060.25|6059.75|6060.87|6060.37|6060.25|6059.75|233
1734031710000|2024-12-12 19:28:30|6060|6059.5|6059.25|6058.75|6060|6059.5|6059.25|6058.75|1029
1734031720000|2024-12-12 19:28:40|6059.37|6058.87|6059.25|6058.75|6059.37|6058.87|6059|6058.5|495
1734031730000|2024-12-12 19:28:50|6059|6058.5|6058.75|6058.25|6059|6058.5|6058.75|6058.25|260
1734031740000|2024-12-12 19:29:00|6058.5|6058|6058|6057.5|6058.5|6058|6058|6057.5|512
1734031750000|2024-12-12 19:29:10|6057.87|6057.37|6058|6057.5|6058.25|6057.75|6057.75|6057.25|700
1734031760000|2024-12-12 19:29:20|6058.25|6057.75|6058.25|6057.75|6058.5|6058|6058|6057.5|429
1734031770000|2024-12-12 19:29:30|6058.5|6058|6058.25|6057.75|6058.5|6058|6058.25|6057.75|274
1734031780000|2024-12-12 19:29:40|6058.37|6057.87|6058.25|6057.75|6058.37|6057.87|6058.25|6057.75|65
1734031790000|2024-12-12 19:29:50|6058|6057.5|6058|6057.5|6058|6057.5|6058|6057.5|312
1734031800000|2024-12-12 19:30:00|6057.75|6057.25|6057.75|6057.25|6058.25|6057.75|6057.75|6057.25|1454
1734031810000|2024-12-12 19:30:10|6058|6057.5|6058.25|6057.75|6058.5|6058|6058|6057.5|902
1734031820000|2024-12-12 19:30:20|6058.12|6057.62|6058.75|6058.25|6058.75|6058.25|6058.12|6057.62|1428
1734031830000|2024-12-12 19:30:30|6059|6058.5|6058.75|6058.25|6059|6058.5|6058.75|6058.25|814
1734031840000|2024-12-12 19:30:40|6059|6058.5|6059.75|6059.25|6060|6059.5|6059|6058.5|719
1734031850000|2024-12-12 19:30:50|6060|6059.5|6060|6059.5|6060|6059.5|6059.25|6058.75|278
1734031860000|2024-12-12 19:31:00|6059.87|6059.37|6059.5|6059|6060|6059.5|6059.5|6059|479
1734031870000|2024-12-12 19:31:10|6059.25|6058.75|6058.75|6058.25|6059.5|6059|6058.75|6058.25|550
1734031880000|2024-12-12 19:31:20|6058.5|6058|6059.25|6058.75|6059.25|6058.75|6058.5|6058|290
1734031890000|2024-12-12 19:31:30|6059.12|6058.62|6059.25|6058.75|6059.25|6058.75|6059|6058.5|186
1734031900000|2024-12-12 19:31:40|6059|6058.5|6059|6058.5|6059.25|6058.75|6058.75|6058.25|154
1734031910000|2024-12-12 19:31:50|6058.75|6058.25|6058.75|6058.25|6058.75|6058.25|6058.75|6058.25|66
1734031920000|2024-12-12 19:32:00|6058.5|6058|6059.25|6058.75|6059.25|6058.75|6058.5|6058|390
1734031930000|2024-12-12 19:32:10|6059|6058.5|6060.5|6060|6060.5|6060|6059|6058.5|662
1734031940000|2024-12-12 19:32:20|6060.25|6059.75|6059.75|6059.25|6060.25|6059.75|6059.5|6059|368
1734031950000|2024-12-12 19:32:30|6060|6059.5|6060|6059.5|6060|6059.5|6059.87|6059.37|263
1734031960000|2024-12-12 19:32:40|6059.75|6059.25|6059.87|6059.37|6059.87|6059.37|6059.75|6059.25|443
1734031970000|2024-12-12 19:32:50|6060|6059.5|6059.75|6059.25|6060|6059.5|6059.75|6059.25|197
1734031980000|2024-12-12 19:33:00|||||||||79
1734031990000|2024-12-12 19:33:10|6059.87|6059.37|6059|6058.5|6060|6059.5|6059|6058.5|401
1734032000000|2024-12-12 19:33:20|6059.25|6058.75|6060.25|6059.75|6060.25|6059.75|6059.25|6058.75|525
1734032010000|2024-12-12 19:33:30|6060.12|6059.62|6060|6059.5|6060.25|6059.75|6060|6059.5|124
1734032020000|2024-12-12 19:33:40|6060.25|6059.75|6060.5|6060|6060.5|6060|6060.25|6059.75|209
1734032030000|2024-12-12 19:33:50|6060.75|6060.25|6060.5|6060|6060.75|6060.25|6060.5|6060|419
1734032040000|2024-12-12 19:34:00|6060.25|6059.75|6060.75|6060.25|6060.75|6060.25|6060.25|6059.75|627
1734032050000|2024-12-12 19:34:10|6061|6060.5|6061|6060.5|6061.5|6061|6061|6060.5|1159
1734032060000|2024-12-12 19:34:20|||||||||107
1734032070000|2024-12-12 19:34:30|6060.75|6060.25|6061|6060.5|6061|6060.5|6060.75|6060.25|315
1734032080000|2024-12-12 19:34:40|6060.75|6060.25|6060.5|6060|6060.75|6060.25|6060.25|6059.75|391
1734032090000|2024-12-12 19:34:50|6060.62|6060.12|6060.5|6060|6060.75|6060.25|6060.5|6060|403
1734032100000|2024-12-12 19:35:00|6060.75|6060.25|6060.25|6059.75|6060.75|6060.25|6060.25|6059.75|381
1734032110000|2024-12-12 19:35:10|6060.12|6059.62|6060.5|6060|6060.75|6060.25|6060|6059.5|564
1734032120000|2024-12-12 19:35:20|6060.75|6060.25|6060.25|6059.75|6060.75|6060.25|6060.25|6059.75|272
1734032130000|2024-12-12 19:35:30|6060.5|6060|6060.5|6060|6060.5|6060|6060.5|6060|206
1734032140000|2024-12-12 19:35:40|6060.62|6060.12|6060.25|6059.75|6060.75|6060.25|6060.25|6059.75|321
1734032150000|2024-12-12 19:35:50|6060.12|6059.62|6060.25|6059.75|6060.25|6059.75|6060|6059.5|188
1734032160000|2024-12-12 19:36:00|6060|6059.5|6059.5|6059|6060|6059.5|6059.5|6059|447
1734032170000|2024-12-12 19:36:10|6059.75|6059.25|6059.75|6059.25|6059.75|6059.25|6059.5|6059|363
1734032180000|2024-12-12 19:36:20|6060|6059.5|6061|6060.5|6061|6060.5|6059.75|6059.25|487
1734032190000|2024-12-12 19:36:30|6060.75|6060.25|6059.75|6059.25|6060.75|6060.25|6059.75|6059.25|608
1734032200000|2024-12-12 19:36:40|6059.87|6059.37|6060|6059.5|6060.25|6059.75|6059.87|6059.37|294
1734032210000|2024-12-12 19:36:50|6060.12|6059.62|6060.25|6059.75|6060.25|6059.75|6060|6059.5|166
1734032220000|2024-12-12 19:37:00|6060|6059.5|6059.5|6059|6060.25|6059.75|6059.5|6059|270
1734032230000|2024-12-12 19:37:10|6059.75|6059.25|6060.25|6059.75|6060.25|6059.75|6059.75|6059.25|205
1734032240000|2024-12-12 19:37:20|6060.37|6059.87|6060.25|6059.75|6060.5|6060|6060.25|6059.75|233
1734032250000|2024-12-12 19:37:30|6060.12|6059.62|6060.25|6059.75|6060.25|6059.75|6060|6059.5|172
1734032260000|2024-12-12 19:37:40|6060.75|6060.25|6060.75|6060.25|6061.25|6060.75|6060.75|6060.25|217
1734032270000|2024-12-12 19:37:50|6061|6060.5|6060.75|6060.25|6061|6060.5|6060.5|6060|340
1734032280000|2024-12-12 19:38:00|6061|6060.5|6061.5|6061|6061.5|6061|6061|6060.5|624
1734032290000|2024-12-12 19:38:10|6061.25|6060.75|6061.25|6060.75|6061.5|6061|6061.25|6060.75|744
1734032300000|2024-12-12 19:38:20|6061.5|6061|6061.5|6061|6062|6061.5|6061.5|6061|650
1734032310000|2024-12-12 19:38:30|6061.75|6061.25|6062|6061.5|6062.25|6061.75|6061.62|6061.12|532
1734032320000|2024-12-12 19:38:40|6062.25|6061.75|6062|6061.5|6062.25|6061.75|6061.75|6061.25|390
1734032330000|2024-12-12 19:38:50|6061.87|6061.37|6062|6061.5|6062|6061.5|6061.75|6061.25|106
1734032340000|2024-12-12 19:39:00|6061.87|6061.37|6062|6061.5|6062|6061.5|6061.75|6061.25|208
1734032350000|2024-12-12 19:39:10|6062.25|6061.75|6062.75|6062.25|6062.75|6062.25|6062.25|6061.75|517
1734032360000|2024-12-12 19:39:20|6062.5|6062|6062.5|6062|6062.75|6062.25|6062.25|6061.75|367
1734032370000|2024-12-12 19:39:30|6062.25|6061.75|6062.25|6061.75|6062.25|6061.75|6062.25|6061.75|230
1734032380000|2024-12-12 19:39:40|6062.5|6062|6062.5|6062|6062.5|6062|6062.25|6061.75|204
1734032390000|2024-12-12 19:39:50|6062.25|6061.75|6062.5|6062|6062.5|6062|6062.25|6061.75|314
1734032400000|2024-12-12 19:40:00|6062.62|6062.12|6061.75|6061.25|6062.75|6062.25|6061.75|6061.25|516
1734032410000|2024-12-12 19:40:10|6061.5|6061|6061.25|6060.75|6061.75|6061.25|6061.25|6060.75|515
1734032420000|2024-12-12 19:40:20|6061.5|6061|6061.75|6061.25|6061.75|6061.25|6061.5|6061|382
1734032430000|2024-12-12 19:40:30|6061.62|6061.12|6061.25|6060.75|6061.62|6061.12|6061.25|6060.75|205
1734032440000|2024-12-12 19:40:40|6061|6060.5|6060.75|6060.25|6061.25|6060.75|6060.75|6060.25|574
1734032450000|2024-12-12 19:40:50|6061|6060.5|6061|6060.5|6061.12|6060.62|6060.75|6060.25|342
1734032460000|2024-12-12 19:41:00|6060.75|6060.25|6060.5|6060|6061|6060.5|6060.5|6060|356
1734032470000|2024-12-12 19:41:10|6060.75|6060.25|6061|6060.5|6061.25|6060.75|6060.5|6060|310
1734032480000|2024-12-12 19:41:20|6060.75|6060.25|6060.75|6060.25|6060.75|6060.25|6060.62|6060.12|174
1734032490000|2024-12-12 19:41:30|6060.5|6060|6060.75|6060.25|6060.75|6060.25|6060.5|6060|347
1734032500000|2024-12-12 19:41:40|6060.87|6060.37|6061|6060.5|6061|6060.5|6060.5|6060|265
1734032510000|2024-12-12 19:41:50|6061.25|6060.75|6061.25|6060.75|6061.25|6060.75|6061.12|6060.62|213
1734032520000|2024-12-12 19:42:00|6061.37|6060.87|6061.12|6060.62|6061.37|6060.87|6061.12|6060.62|117
1734032530000|2024-12-12 19:42:10|6061|6060.5|6061.25|6060.75|6061.5|6061|6060.75|6060.25|290
1734032540000|2024-12-12 19:42:20|6061.5|6061|6061.5|6061|6061.5|6061|6061.37|6060.87|518
1734032550000|2024-12-12 19:42:30|6061.25|6060.75|6061.25|6060.75|6061.5|6061|6061.25|6060.75|98
1734032560000|2024-12-12 19:42:40|6061|6060.5|6060.5|6060|6061|6060.5|6060.5|6060|270
1734032570000|2024-12-12 19:42:50|6060.62|6060.12|6060.25|6059.75|6060.62|6060.12|6060.25|6059.75|155
1734032580000|2024-12-12 19:43:00|6060|6059.5|6059.5|6059|6060|6059.5|6059.25|6058.75|640
1734032590000|2024-12-12 19:43:10|6059.25|6058.75|6059|6058.5|6059.5|6059|6059|6058.5|821
1734032600000|2024-12-12 19:43:20|6059.25|6058.75|6059.5|6059|6059.5|6059|6059.25|6058.75|314
1734032610000|2024-12-12 19:43:30|6059.25|6058.75|6059|6058.5|6059.5|6059|6059|6058.5|410
1734032620000|2024-12-12 19:43:40|6059.25|6058.75|6059.25|6058.75|6059.25|6058.75|6059.12|6058.62|670
1734032630000|2024-12-12 19:43:50|||||||||204
1734032640000|2024-12-12 19:44:00|6059|6058.5|6059.75|6059.25|6060|6059.5|6059|6058.5|767
1734032650000|2024-12-12 19:44:10|6060|6059.5|6061|6060.5|6061|6060.5|6060|6059.5|601
1734032660000|2024-12-12 19:44:20|6061.25|6060.75|6061.5|6061|6061.5|6061|6061.12|6060.62|396
1734032670000|2024-12-12 19:44:30|6061.25|6060.75|6061|6060.5|6061.5|6061|6061|6060.5|428
1734032680000|2024-12-12 19:44:40|6061.12|6060.62|6061.25|6060.75|6061.25|6060.75|6061.12|6060.62|110
1734032690000|2024-12-12 19:44:50|6061.5|6061|6061.5|6061|6061.5|6061|6061.25|6060.75|227
1734032700000|2024-12-12 19:45:00|6061.25|6060.75|6061.75|6061.25|6061.75|6061.25|6061.25|6060.75|406
1734032710000|2024-12-12 19:45:10|6061.5|6061|6061.75|6061.25|6062|6061.5|6061.5|6061|346
1734032720000|2024-12-12 19:45:20|6061.87|6061.37|6062.25|6061.75|6062.25|6061.75|6061.75|6061.25|472
1734032730000|2024-12-12 19:45:30|6062.5|6062|6062.25|6061.75|6062.75|6062.25|6062.25|6061.75|1114
1734032740000|2024-12-12 19:45:40|6062.5|6062|6062.25|6061.75|6062.5|6062|6062.25|6061.75|205
1734032750000|2024-12-12 19:45:50|6062.12|6061.62|6062.25|6061.75|6062.25|6061.75|6062|6061.5|300
1734032760000|2024-12-12 19:46:00|6062|6061.5|6062.25|6061.75|6062.25|6061.75|6062|6061.5|182
1734032770000|2024-12-12 19:46:10|6062.12|6061.62|6061.75|6061.25|6062.25|6061.75|6061.75|6061.25|239
1734032780000|2024-12-12 19:46:20|6061.87|6061.37|6062|6061.5|6062|6061.5|6061.75|6061.25|138
1734032790000|2024-12-12 19:46:30|6062.25|6061.75|6062.75|6062.25|6062.75|6062.25|6062.25|6061.75|700
1734032800000|2024-12-12 19:46:40|6063|6062.5|6062.5|6062|6063|6062.5|6062.25|6061.75|375
1734032810000|2024-12-12 19:46:50|6062.37|6061.87|6062|6061.5|6062.5|6062|6062|6061.5|308
1734032820000|2024-12-12 19:47:00|6061.75|6061.25|6062|6061.5|6062.25|6061.75|6061.75|6061.25|325
1734032830000|2024-12-12 19:47:10|6062.25|6061.75|6062.5|6062|6062.75|6062.25|6062.25|6061.75|252
1734032840000|2024-12-12 19:47:20|6062.25|6061.75|6062|6061.5|6062.25|6061.75|6062|6061.5|142
1734032850000|2024-12-12 19:47:30|6062.25|6061.75|6062|6061.5|6062.25|6061.75|6062|6061.5|124
1734032860000|2024-12-12 19:47:40|6062.25|6061.75|6061.75|6061.25|6062.25|6061.75|6061.75|6061.25|262
1734032870000|2024-12-12 19:47:50|6062|6061.5|6062|6061.5|6062|6061.5|6062|6061.5|93
1734032880000|2024-12-12 19:48:00|6062.12|6061.62|6062.25|6061.75|6062.25|6061.75|6062|6061.5|169
1734032890000|2024-12-12 19:48:10|6062|6061.5|6062|6061.5|6062.25|6061.75|6062|6061.5|185
1734032900000|2024-12-12 19:48:20|6062.25|6061.75|6061.75|6061.25|6062.5|6062|6061.75|6061.25|259
1734032910000|2024-12-12 19:48:30|6061.5|6061|6062|6061.5|6062|6061.5|6061.5|6061|311
1734032920000|2024-12-12 19:48:40|6061.75|6061.25|6061|6060.5|6062|6061.5|6061|6060.5|951
1734032930000|2024-12-12 19:48:50|6060.87|6060.37|6061|6060.5|6061|6060.5|6060.75|6060.25|459
1734032940000|2024-12-12 19:49:00|6060.75|6060.25|6060.25|6059.75|6060.75|6060.25|6060|6059.5|551
1734032950000|2024-12-12 19:49:10|6060|6059.5|6060|6059.5|6060.25|6059.75|6059.75|6059.25|397
1734032960000|2024-12-12 19:49:20|6060.12|6059.62|6059.75|6059.25|6060.12|6059.62|6059.75|6059.25|308
1734032970000|2024-12-12 19:49:30|6060|6059.5|6059.75|6059.25|6060|6059.5|6059.75|6059.25|337
1734032980000|2024-12-12 19:49:40|||||||||62
1734032990000|2024-12-12 19:49:50|6060|6059.5|6060.5|6060|6060.5|6060|6060|6059.5|349
1734033000000|2024-12-12 19:50:00|6060.25|6059.75|6060.25|6059.75|6060.5|6060|6060.25|6059.75|193
1734033010000|2024-12-12 19:50:10|6060.37|6059.87|6060.5|6060|6060.75|6060.25|6060.25|6059.75|426
1734033020000|2024-12-12 19:50:20|6060.62|6060.12|6060.25|6059.75|6060.75|6060.25|6060.25|6059.75|544
1734033030000|2024-12-12 19:50:30|6060.37|6059.87|6060.75|6060.25|6060.75|6060.25|6060.37|6059.87|246
1734033040000|2024-12-12 19:50:40|6061|6060.5|6061.5|6061|6061.5|6061|6061|6060.5|260
1734033050000|2024-12-12 19:50:50|6061.37|6060.87|6061.25|6060.75|6061.5|6061|6061|6060.5|195
1734033060000|2024-12-12 19:51:00|6061.12|6060.62|6061|6060.5|6061.12|6060.62|6061|6060.5|303
1734033070000|2024-12-12 19:51:10|6060.75|6060.25|6060.75|6060.25|6061|6060.5|6060.75|6060.25|249
1734033080000|2024-12-12 19:51:20|6060.87|6060.37|6060.5|6060|6060.87|6060.37|6060.5|6060|584
1734033090000|2024-12-12 19:51:30|6060.25|6059.75|6060|6059.5|6060.5|6060|6060|6059.5|315
1734033100000|2024-12-12 19:51:40|6059.75|6059.25|6059.5|6059|6059.75|6059.25|6059.5|6059|464
1734033110000|2024-12-12 19:51:50|6059.25|6058.75|6059.25|6058.75|6059.5|6059|6058.75|6058.25|622
1734033120000|2024-12-12 19:52:00|6059|6058.5|6059|6058.5|6059.25|6058.75|6058.5|6058|1186
1734033130000|2024-12-12 19:52:10|6058.87|6058.37|6058.25|6057.75|6058.87|6058.37|6058|6057.5|849
1734033140000|2024-12-12 19:52:20|6058|6057.5|6058.5|6058|6058.5|6058|6058|6057.5|460
1734033150000|2024-12-12 19:52:30|6058.25|6057.75|6059|6058.5|6059|6058.5|6058.25|6057.75|373
1734033160000|2024-12-12 19:52:40|6059.25|6058.75|6059.75|6059.25|6059.75|6059.25|6059.25|6058.75|346
1734033170000|2024-12-12 19:52:50|6059.87|6059.37|6059.87|6059.37|6060|6059.5|6059.75|6059.25|263
1734033180000|2024-12-12 19:53:00|6059.75|6059.25|6060.5|6060|6060.75|6060.25|6059.75|6059.25|466
1734033190000|2024-12-12 19:53:10|6060.62|6060.12|6061|6060.5|6061|6060.5|6060.62|6060.12|426
1734033200000|2024-12-12 19:53:20|6061.25|6060.75|6061|6060.5|6061.25|6060.75|6060.87|6060.37|252
1734033210000|2024-12-12 19:53:30|6061.25|6060.75|6060.75|6060.25|6061.25|6060.75|6060.75|6060.25|183
1734033220000|2024-12-12 19:53:40|6060.5|6060|6059.62|6059.12|6060.5|6060|6059.62|6059.12|636
1734033230000|2024-12-12 19:53:50|6059.5|6059|6059.5|6059|6059.75|6059.25|6059.5|6059|427
1734033240000|2024-12-12 19:54:00|6059.75|6059.25|6059.5|6059|6059.75|6059.25|6059.5|6059|509
1734033250000|2024-12-12 19:54:10|6059.25|6058.75|6059.75|6059.25|6059.75|6059.25|6059.25|6058.75|230
1734033260000|2024-12-12 19:54:20|6060|6059.5|6059.75|6059.25|6060|6059.5|6059.5|6059|280
1734033270000|2024-12-12 19:54:30|6059.62|6059.12|6059.75|6059.25|6059.75|6059.25|6059.62|6059.12|136
1734033280000|2024-12-12 19:54:40|6060|6059.5|6059.75|6059.25|6060|6059.5|6059.75|6059.25|159
1734033290000|2024-12-12 19:54:50|6059.5|6059|6059.75|6059.25|6059.75|6059.25|6059.5|6059|131
1734033300000|2024-12-12 19:55:00|6060|6059.5|6060.5|6060|6060.5|6060|6059.75|6059.25|265
1734033310000|2024-12-12 19:55:10|6060.37|6059.87|6060.75|6060.25|6060.75|6060.25|6060.37|6059.87|188
1734033320000|2024-12-12 19:55:20|6060.5|6060|6060.5|6060|6060.75|6060.25|6060.5|6060|276
1734033330000|2024-12-12 19:55:30|6060.25|6059.75|6060.5|6060|6060.5|6060|6060|6059.5|289
1734033340000|2024-12-12 19:55:40|6060.25|6059.75|6060.25|6059.75|6060.25|6059.75|6060.25|6059.75|112
1734033350000|2024-12-12 19:55:50|6060.5|6060|6060.5|6060|6060.5|6060|6060.25|6059.75|153
1734033360000|2024-12-12 19:56:00|6060.25|6059.75|6060.62|6060.12|6060.75|6060.25|6060.25|6059.75|207
1734033370000|2024-12-12 19:56:10|6060.75|6060.25|6060.5|6060|6061|6060.5|6060.5|6060|141
1734033380000|2024-12-12 19:56:20|6060.25|6059.75|6059.75|6059.25|6060.25|6059.75|6059.75|6059.25|249
1734033390000|2024-12-12 19:56:30|6059.62|6059.12|6059.5|6059|6059.75|6059.25|6059.5|6059|160
1734033400000|2024-12-12 19:56:40|6059.75|6059.25|6059.5|6059|6059.75|6059.25|6059.25|6058.75|379
1734033410000|2024-12-12 19:56:50|6059.37|6058.87|6059.5|6059|6059.62|6059.12|6059.25|6058.75|222
1734033420000|2024-12-12 19:57:00|6059.75|6059.25|6059.5|6059|6059.75|6059.25|6059.5|6059|91
1734033430000|2024-12-12 19:57:10|6059.25|6058.75|6059.25|6058.75|6059.25|6058.75|6059.25|6058.75|122
1734033440000|2024-12-12 19:57:20|6059.12|6058.62|6059|6058.5|6059.12|6058.62|6058.75|6058.25|277
1734033450000|2024-12-12 19:57:30|6058.75|6058.25|6059|6058.5|6059|6058.5|6058.75|6058.25|167
1734033460000|2024-12-12 19:57:40|6058.75|6058.25|6059.5|6059|6059.5|6059|6058.75|6058.25|327
1734033470000|2024-12-12 19:57:50|6059.25|6058.75|6059|6058.5|6059.5|6059|6059|6058.5|506
1734033480000|2024-12-12 19:58:00|6059.25|6058.75|6058.75|6058.25|6059.25|6058.75|6058.62|6058.12|450
1734033490000|2024-12-12 19:58:10|6058.5|6058|6058|6057.5|6058.5|6058|6057.75|6057.25|755
1734033500000|2024-12-12 19:58:20|6058.25|6057.75|6058|6057.5|6058.25|6057.75|6058|6057.5|294
1734033510000|2024-12-12 19:58:30|6058.25|6057.75|6059|6058.5|6059|6058.5|6058|6057.5|661
1734033520000|2024-12-12 19:58:40|6058.75|6058.25|6058.5|6058|6058.75|6058.25|6058.37|6057.87|356
1734033530000|2024-12-12 19:58:50|6058.62|6058.12|6058.5|6058|6058.62|6058.12|6058.25|6057.75|120
1734033540000|2024-12-12 19:59:00|6058.75|6058.25|6058.75|6058.25|6059|6058.5|6058.75|6058.25|218
1734033550000|2024-12-12 19:59:10|6058.87|6058.37|6059.75|6059.25|6059.75|6059.25|6058.87|6058.37|381
1734033560000|2024-12-12 19:59:20|6059.62|6059.12|6059.5|6059|6059.75|6059.25|6059.25|6058.75|201
1734033570000|2024-12-12 19:59:30|6059.25|6058.75|6059.25|6058.75|6059.25|6058.75|6058.87|6058.37|185
1734033580000|2024-12-12 19:59:40|6059.5|6059|6059.25|6058.75|6059.5|6059|6059.25|6058.75|115
1734033590000|2024-12-12 19:59:50|6059.5|6059|6059.5|6059|6060|6059.5|6059.5|6059|504
1734033600000|2024-12-12 20:00:00|6059|6058.5|6059.25|6058.75|6059.25|6058.75|6058.75|6058.25|737
1734033610000|2024-12-12 20:00:10|6059|6058.5|6059|6058.5|6059.25|6058.75|6059|6058.5|349
1734033620000|2024-12-12 20:00:20|6059.25|6058.75|6059.75|6059.25|6059.75|6059.25|6059.25|6058.75|450
1734033630000|2024-12-12 20:00:30|6060|6059.5|6059.5|6059|6060|6059.5|6059.5|6059|499
1734033640000|2024-12-12 20:00:40|6059.75|6059.25|6059.5|6059|6060|6059.5|6059.5|6059|547
1734033650000|2024-12-12 20:00:50|6059.37|6058.87|6059|6058.5|6059.5|6059|6059|6058.5|346
1734033660000|2024-12-12 20:01:00|6058.75|6058.25|6057.75|6057.25|6058.75|6058.25|6057.75|6057.25|786
1734033670000|2024-12-12 20:01:10|6057.5|6057|6057.75|6057.25|6057.75|6057.25|6057.5|6057|301
1734033680000|2024-12-12 20:01:20|6057.5|6057|6057.75|6057.25|6057.75|6057.25|6057.25|6056.75|574
1734033690000|2024-12-12 20:01:30|6057.5|6057|6057.75|6057.25|6058|6057.5|6057.5|6057|367
1734033700000|2024-12-12 20:01:40|6057.5|6057|6057.75|6057.25|6057.75|6057.25|6057.5|6057|102
1734033710000|2024-12-12 20:01:50|6057.5|6057|6057.75|6057.25|6058.25|6057.75|6057.5|6057|486
1734033720000|2024-12-12 20:02:00|6057.5|6057|6057.5|6057|6057.5|6057|6057.25|6056.75|284
1734033730000|2024-12-12 20:02:10|6057.75|6057.25|6057.75|6057.25|6057.75|6057.25|6057.5|6057|294
1734033740000|2024-12-12 20:02:20|6057.5|6057|6057.5|6057|6057.75|6057.25|6057.5|6057|159
1734033750000|2024-12-12 20:02:30|6057.62|6057.12|6058|6057.5|6058.25|6057.75|6057.62|6057.12|294
1734033760000|2024-12-12 20:02:40|6058.25|6057.75|6058.5|6058|6058.75|6058.25|6058.25|6057.75|473
1734033770000|2024-12-12 20:02:50|6058.75|6058.25|6059|6058.5|6059.25|6058.75|6058.75|6058.25|477
1734033780000|2024-12-12 20:03:00|6058.75|6058.25|6058.5|6058|6058.75|6058.25|6058.5|6058|122
1734033790000|2024-12-12 20:03:10|6058.25|6057.75|6058|6057.5|6058.5|6058|6057.75|6057.25|456
1734033800000|2024-12-12 20:03:20|6057.87|6057.37|6058.25|6057.75|6058.25|6057.75|6057.75|6057.25|412
1734033810000|2024-12-12 20:03:30|6058|6057.5|6058|6057.5|6058.12|6057.62|6057.75|6057.25|401
1734033820000|2024-12-12 20:03:40|6058.12|6057.62|6058.25|6057.75|6058.25|6057.75|6058|6057.5|274
1734033830000|2024-12-12 20:03:50|6058.37|6057.87|6058.25|6057.75|6058.37|6057.87|6058|6057.5|195
1734033840000|2024-12-12 20:04:00|6058|6057.5|6058|6057.5|6058|6057.5|6057.75|6057.25|433
1734033850000|2024-12-12 20:04:10|6057.75|6057.25|6057.75|6057.25|6058|6057.5|6057.75|6057.25|144
1734033860000|2024-12-12 20:04:20|6058|6057.5|6058|6057.5|6058|6057.5|6058|6057.5|494
1734033870000|2024-12-12 20:04:30|6057.75|6057.25|6058|6057.5|6058.25|6057.75|6057.75|6057.25|156
1734033880000|2024-12-12 20:04:40|6057.75|6057.25|6057.75|6057.25|6058|6057.5|6057.5|6057|270
1734033890000|2024-12-12 20:04:50|6058|6057.5|6058|6057.5|6058.25|6057.75|6058|6057.5|310
1734033900000|2024-12-12 20:05:00|6057.75|6057.25|6059|6058.5|6059|6058.5|6057.75|6057.25|847
1734033910000|2024-12-12 20:05:10|6058.75|6058.25|6058.25|6057.75|6058.75|6058.25|6058.25|6057.75|358
1734033920000|2024-12-12 20:05:20|6058.12|6057.62|6058.5|6058|6058.75|6058.25|6058|6057.5|388
1734033930000|2024-12-12 20:05:30|6058.75|6058.25|6058.25|6057.75|6058.75|6058.25|6058.25|6057.75|126
1734033940000|2024-12-12 20:05:40|6058.37|6057.87|6058.25|6057.75|6058.5|6058|6058.25|6057.75|108
1734033950000|2024-12-12 20:05:50|6058|6057.5|6058.25|6057.75|6058.25|6057.75|6058|6057.5|174
1734033960000|2024-12-12 20:06:00|6058.37|6057.87|6058|6057.5|6058.5|6058|6057.75|6057.25|356
1734033970000|2024-12-12 20:06:10|6057.75|6057.25|6057.75|6057.25|6058.25|6057.75|6057.75|6057.25|366
1734033980000|2024-12-12 20:06:20|6057.87|6057.37|6058.5|6058|6058.75|6058.25|6057.75|6057.25|427
1734033990000|2024-12-12 20:06:30|6058.62|6058.12|6058.75|6058.25|6058.75|6058.25|6058.25|6057.75|292
1734034000000|2024-12-12 20:06:40|6059|6058.5|6059.5|6059|6059.5|6059|6059|6058.5|478
1734034010000|2024-12-12 20:06:50|6059.25|6058.75|6059.5|6059|6059.75|6059.25|6059|6058.5|586
1734034020000|2024-12-12 20:07:00|6059.75|6059.25|6059.75|6059.25|6059.75|6059.25|6059.5|6059|247
1734034030000|2024-12-12 20:07:10|6059.62|6059.12|6059.75|6059.25|6060|6059.5|6059.5|6059|399
1734034040000|2024-12-12 20:07:20|6059.62|6059.12|6059.5|6059|6059.75|6059.25|6059.37|6058.87|199
1734034050000|2024-12-12 20:07:30|6059.75|6059.25|6059.5|6059|6059.75|6059.25|6059.5|6059|290
1734034060000|2024-12-12 20:07:40|6059.75|6059.25|6060.25|6059.75|6060.25|6059.75|6059.75|6059.25|325
1734034070000|2024-12-12 20:07:50|6060|6059.5|6060.25|6059.75|6060.25|6059.75|6060|6059.5|225
1734034080000|2024-12-12 20:08:00|6060.37|6059.87|6060.75|6060.25|6060.75|6060.25|6060.37|6059.87|635
1734034090000|2024-12-12 20:08:10|6060.5|6060|6060.25|6059.75|6060.5|6060|6059.75|6059.25|673
1734034100000|2024-12-12 20:08:20|6060.12|6059.62|6060|6059.5|6060.12|6059.62|6060|6059.5|177
1734034110000|2024-12-12 20:08:30|6059.75|6059.25|6058.25|6057.75|6059.75|6059.25|6058.25|6057.75|702
1734034120000|2024-12-12 20:08:40|6058.5|6058|6058.75|6058.25|6059|6058.5|6058.5|6058|609
1734034130000|2024-12-12 20:08:50|6059|6058.5|6059|6058.5|6059.25|6058.75|6059|6058.5|391
1734034140000|2024-12-12 20:09:00|6059.25|6058.75|6058.75|6058.25|6059.5|6059|6058.75|6058.25|437
1734034150000|2024-12-12 20:09:10|6058.87|6058.37|6059.25|6058.75|6059.25|6058.75|6058.75|6058.25|517
1734034160000|2024-12-12 20:09:20|6059.5|6059|6059.75|6059.25|6060|6059.5|6059.25|6058.75|570
1734034170000|2024-12-12 20:09:30|6059.5|6059|6059.75|6059.25|6059.75|6059.25|6059.5|6059|87
1734034180000|2024-12-12 20:09:40|6060|6059.5|6059.5|6059|6060|6059.5|6059.5|6059|267
1734034190000|2024-12-12 20:09:50|6059.37|6058.87|6059.25|6058.75|6059.5|6059|6059.25|6058.75|174
1734034200000|2024-12-12 20:10:00|6059.5|6059|6059|6058.5|6059.75|6059.25|6059|6058.5|644
1734034210000|2024-12-12 20:10:10|6059.25|6058.75|6059|6058.5|6059.25|6058.75|6059|6058.5|379
1734034220000|2024-12-12 20:10:20|6059.12|6058.62|6058.37|6057.87|6059.12|6058.62|6058.37|6057.87|240
1734034230000|2024-12-12 20:10:30|6058.25|6057.75|6058|6057.5|6058.5|6058|6058|6057.5|757
1734034240000|2024-12-12 20:10:40|6058.12|6057.62|6058.25|6057.75|6058.5|6058|6058|6057.5|234
1734034250000|2024-12-12 20:10:50|6058|6057.5|6058|6057.5|6058.25|6057.75|6057.75|6057.25|734
1734034260000|2024-12-12 20:11:00|6058.25|6057.75|6058.5|6058|6058.5|6058|6058|6057.5|393
1734034270000|2024-12-12 20:11:10|6058.75|6058.25|6058.5|6058|6058.75|6058.25|6058.5|6058|230
1734034280000|2024-12-12 20:11:20|6058.75|6058.25|6058.75|6058.25|6058.75|6058.25|6058.5|6058|286
1734034290000|2024-12-12 20:11:30|6058.62|6058.12|6058.75|6058.25|6058.75|6058.25|6058.25|6057.75|386
1734034300000|2024-12-12 20:11:40|6058.5|6058|6058.75|6058.25|6058.75|6058.25|6058.5|6058|344
1734034310000|2024-12-12 20:11:50|6058.5|6058|6058.5|6058|6058.75|6058.25|6058.5|6058|160
1734034320000|2024-12-12 20:12:00|6058.62|6058.12|6058.75|6058.25|6059|6058.5|6058.62|6058.12|274
1734034330000|2024-12-12 20:12:10|6058.62|6058.12|6058|6057.5|6058.62|6058.12|6058|6057.5|458
1734034340000|2024-12-12 20:12:20|6057.75|6057.25|6057.12|6056.62|6057.75|6057.25|6057.12|6056.62|689
1734034350000|2024-12-12 20:12:30|6057.5|6057|6057.5|6057|6057.5|6057|6057.25|6056.75|631
1734034360000|2024-12-12 20:12:40|6057.37|6056.87|6057|6056.5|6057.75|6057.25|6057|6056.5|917
1734034370000|2024-12-12 20:12:50|6057.25|6056.75|6057.25|6056.75|6057.25|6056.75|6057|6056.5|251
1734034380000|2024-12-12 20:13:00|6057|6056.5|6056.75|6056.25|6057.25|6056.75|6056|6055.5|2324
1734034390000|2024-12-12 20:13:10|6056.62|6056.12|6056.75|6056.25|6056.75|6056.25|6056.25|6055.75|930
1734034400000|2024-12-12 20:13:20|6057|6056.5|6056.25|6055.75|6057|6056.5|6056.25|6055.75|501
1734034410000|2024-12-12 20:13:30|6056.5|6056|6056.5|6056|6057|6056.5|6056.5|6056|602
1734034420000|2024-12-12 20:13:40|6056.62|6056.12|6056.62|6056.12|6056.75|6056.25|6056.5|6056|129
1734034430000|2024-12-12 20:13:50|6056.75|6056.25|6057.75|6057.25|6057.75|6057.25|6056.75|6056.25|787
1734034440000|2024-12-12 20:14:00|6058|6057.5|6057|6056.5|6058|6057.5|6057|6056.5|622
1734034450000|2024-12-12 20:14:10|6057.25|6056.75|6057.5|6057|6057.5|6057|6057|6056.5|154
1734034460000|2024-12-12 20:14:20|6057.25|6056.75|6057|6056.5|6057.25|6056.75|6056.75|6056.25|293
1734034470000|2024-12-12 20:14:30|6056.75|6056.25|6057|6056.5|6057|6056.5|6056.75|6056.25|204
1734034480000|2024-12-12 20:14:40|||||||||217
1734034490000|2024-12-12 20:14:50|6057.25|6056.75|6057|6056.5|6057.25|6056.75|6057|6056.5|479
1734034500000|2024-12-12 20:15:00|6057.25|6056.75|6058|6057.5|6058.25|6057.75|6057.25|6056.75|902
1734034510000|2024-12-12 20:15:10|6057.75|6057.25|6057.5|6057|6058|6057.5|6057.5|6057|566
1734034520000|2024-12-12 20:15:20|6057.37|6056.87|6057.5|6057|6057.5|6057|6057|6056.5|661
1734034530000|2024-12-12 20:15:30|6057.62|6057.12|6058.5|6058|6058.75|6058.25|6057.5|6057|730
1734034540000|2024-12-12 20:15:40|6058.75|6058.25|6058.25|6057.75|6059|6058.5|6058.25|6057.75|930
1734034550000|2024-12-12 20:15:50|6058.5|6058|6058|6057.5|6058.5|6058|6058|6057.5|255
1734034560000|2024-12-12 20:16:00|6058.25|6057.75|6058.25|6057.75|6058.5|6058|6058|6057.5|323
1734034570000|2024-12-12 20:16:10|6058.5|6058|6058.5|6058|6058.75|6058.25|6058.37|6057.87|168
1734034580000|2024-12-12 20:16:20|6058.75|6058.25|6058.25|6057.75|6058.75|6058.25|6058.12|6057.62|239
1734034590000|2024-12-12 20:16:30|6058.5|6058|6058|6057.5|6058.5|6058|6058|6057.5|229
1734034600000|2024-12-12 20:16:40|6057.87|6057.37|6057.5|6057|6058|6057.5|6057.5|6057|976
1734034610000|2024-12-12 20:16:50|6057.75|6057.25|6057.75|6057.25|6057.75|6057.25|6057.5|6057|250
1734034620000|2024-12-12 20:17:00|6058|6057.5|6057.75|6057.25|6058.25|6057.75|6057.75|6057.25|602
1734034630000|2024-12-12 20:17:10|6057.62|6057.12|6057.5|6057|6057.62|6057.12|6057.25|6056.75|382
1734034640000|2024-12-12 20:17:20|6057.62|6057.12|6057.75|6057.25|6057.75|6057.25|6057.5|6057|219
1734034650000|2024-12-12 20:17:30|6058|6057.5|6058.37|6057.87|6058.5|6058|6058|6057.5|531
1734034660000|2024-12-12 20:17:40|6058.5|6058|6058.5|6058|6059|6058.5|6058.37|6057.87|465
1734034670000|2024-12-12 20:17:50|6058.75|6058.25|6058.75|6058.25|6059|6058.5|6058.75|6058.25|388
1734034680000|2024-12-12 20:18:00|6058.5|6058|6058.75|6058.25|6058.75|6058.25|6058.5|6058|301
1734034690000|2024-12-12 20:18:10|6058.62|6058.12|6058.75|6058.25|6058.75|6058.25|6058.5|6058|375
1734034700000|2024-12-12 20:18:20|6058.87|6058.37|6059.5|6059|6059.75|6059.25|6058.87|6058.37|699
1734034710000|2024-12-12 20:18:30|6059.25|6058.75|6059.25|6058.75|6059.5|6059|6059.25|6058.75|314
1734034720000|2024-12-12 20:18:40|6059.5|6059|6059.5|6059|6059.5|6059|6059.25|6058.75|344
1734034730000|2024-12-12 20:18:50|6059.25|6058.75|6058.75|6058.25|6059.25|6058.75|6058.75|6058.25|272
1734034740000|2024-12-12 20:19:00|6059|6058.5|6059|6058.5|6059|6058.5|6058.75|6058.25|214
1734034750000|2024-12-12 20:19:10|6059.12|6058.62|6058.75|6058.25|6059.25|6058.75|6058.75|6058.25|286
1734034760000|2024-12-12 20:19:20|6058.87|6058.37|6058.75|6058.25|6059|6058.5|6058.75|6058.25|166
1734034770000|2024-12-12 20:19:30|6058.62|6058.12|6058|6057.5|6058.62|6058.12|6058|6057.5|375
1734034780000|2024-12-12 20:19:40|6057.75|6057.25|6058|6057.5|6058|6057.5|6057.75|6057.25|410
1734034790000|2024-12-12 20:19:50|6057.75|6057.25|6058|6057.5|6058.25|6057.75|6057.75|6057.25|194
1734034800000|2024-12-12 20:20:00|6058.08|6057.58|6058.08|6057.58|6058.08|6057.58|6057.58|6057.08|438
1734034810000|2024-12-12 20:20:10|6058.33|6057.83|6058.33|6057.83|6058.33|6057.83|6058.08|6057.58|197
1734034820000|2024-12-12 20:20:20|6058.08|6057.58|6058.33|6057.83|6058.33|6057.83|6058.08|6057.58|294
1734034830000|2024-12-12 20:20:30|6058.08|6057.58|6058.08|6057.58|6058.33|6057.83|6058.08|6057.58|123
1734034840000|2024-12-12 20:20:40|6058.33|6057.83|6058.83|6058.33|6059.08|6058.58|6058.33|6057.83|491
1734034850000|2024-12-12 20:20:50|6058.95|6058.45|6059.08|6058.58|6059.08|6058.58|6058.7|6058.2|251
1734034860000|2024-12-12 20:21:00|6059.33|6058.83|6059.33|6058.83|6059.58|6059.08|6059.33|6058.83|463
1734034870000|2024-12-12 20:21:10|6059.08|6058.58|6059.08|6058.58|6059.33|6058.83|6058.83|6058.33|350
1734034880000|2024-12-12 20:21:20|6058.83|6058.33|6058.83|6058.33|6059.08|6058.58|6058.83|6058.33|297
1734034890000|2024-12-12 20:21:30|6058.33|6057.83|6058.08|6057.58|6058.33|6057.83|6057.83|6057.33|475
1734034900000|2024-12-12 20:21:40|6057.95|6057.45|6057.58|6057.08|6058.08|6057.58|6057.33|6056.83|642
1734034910000|2024-12-12 20:21:50|6057.33|6056.83|6057.83|6057.33|6057.83|6057.33|6057.33|6056.83|383
1734034920000|2024-12-12 20:22:00|6058.33|6057.83|6057.58|6057.08|6058.33|6057.83|6057.58|6057.08|399
1734034930000|2024-12-12 20:22:10|6057.83|6057.33|6057.83|6057.33|6058.08|6057.58|6057.58|6057.08|254
1734034940000|2024-12-12 20:22:20|6057.95|6057.45|6057.83|6057.33|6058.08|6057.58|6057.83|6057.33|91
1734034950000|2024-12-12 20:22:30|||||||||268
1734034960000|2024-12-12 20:22:40|6057.33|6056.83|6058.08|6057.58|6058.08|6057.58|6057.33|6056.83|367
1734034970000|2024-12-12 20:22:50|6058.33|6057.83|6058.08|6057.58|6058.33|6057.83|6058.08|6057.58|147
1734034980000|2024-12-12 20:23:00|6057.83|6057.33|6057.83|6057.33|6058.08|6057.58|6057.83|6057.33|180
1734034990000|2024-12-12 20:23:10|6058.08|6057.58|6058.08|6057.58|6058.33|6057.83|6058.08|6057.58|153
1734035000000|2024-12-12 20:23:20|6057.83|6057.33|6057.83|6057.33|6058.08|6057.58|6057.83|6057.33|114
1734035010000|2024-12-12 20:23:30|6058.08|6057.58|6058.08|6057.58|6058.08|6057.58|6057.83|6057.33|342
1734035020000|2024-12-12 20:23:40|6057.83|6057.33|6058.33|6057.83|6058.33|6057.83|6057.83|6057.33|397
1734035030000|2024-12-12 20:23:50|6058.08|6057.58|6058.58|6058.08|6058.58|6058.08|6057.83|6057.33|457
1734035040000|2024-12-12 20:24:00|6058.7|6058.2|6058.33|6057.83|6058.83|6058.33|6058.33|6057.83|387
1734035050000|2024-12-12 20:24:10|6058.08|6057.58|6058.58|6058.08|6058.58|6058.08|6058.08|6057.58|253
1734035060000|2024-12-12 20:24:20|6058.45|6057.95|6058.08|6057.58|6058.45|6057.95|6057.83|6057.33|235
1734035070000|2024-12-12 20:24:30|6057.83|6057.33|6058.08|6057.58|6058.08|6057.58|6057.83|6057.33|439
1734035080000|2024-12-12 20:24:40|6057.83|6057.33|6057.58|6057.08|6057.83|6057.33|6057.58|6057.08|277
1734035090000|2024-12-12 20:24:50|6057.7|6057.2|6057.58|6057.08|6057.7|6057.2|6057.58|6057.08|110
1734035100000|2024-12-12 20:25:00|6057.83|6057.33|6057.83|6057.33|6057.83|6057.33|6057.83|6057.33|112
1734035110000|2024-12-12 20:25:10|6057.58|6057.08|6058.33|6057.83|6058.33|6057.83|6057.58|6057.08|248
1734035120000|2024-12-12 20:25:20|6058.45|6057.95|6058.33|6057.83|6058.58|6058.08|6058.33|6057.83|381
1734035130000|2024-12-12 20:25:30|6058.08|6057.58|6058.08|6057.58|6058.2|6057.7|6058.08|6057.58|124
1734035140000|2024-12-12 20:25:40|6057.83|6057.33|6058.08|6057.58|6058.08|6057.58|6057.83|6057.33|153
1734035150000|2024-12-12 20:25:50|6058.2|6057.7|6058.08|6057.58|6058.33|6057.83|6058.08|6057.58|297
1734035160000|2024-12-12 20:26:00|6058.2|6057.7|6058.08|6057.58|6058.33|6057.83|6058.08|6057.58|162
1734035170000|2024-12-12 20:26:10|6057.83|6057.33|6057.83|6057.33|6057.83|6057.33|6057.58|6057.08|195
1734035180000|2024-12-12 20:26:20|6057.58|6057.08|6057.58|6057.08|6057.83|6057.33|6057.33|6056.83|219
1734035190000|2024-12-12 20:26:30|6057.33|6056.83|6057.33|6056.83|6057.58|6057.08|6057.08|6056.58|220
1734035200000|2024-12-12 20:26:40|6057.08|6056.58|6057.08|6056.58|6057.33|6056.83|6056.83|6056.33|648
1734035210000|2024-12-12 20:26:50|6057.33|6056.83|6057.33|6056.83|6057.45|6056.95|6057.33|6056.83|331
1734035220000|2024-12-12 20:27:00|6057.58|6057.08|6057.58|6057.08|6057.58|6057.08|6057.33|6056.83|126
1734035230000|2024-12-12 20:27:10|6057.33|6056.83|6057.33|6056.83|6057.33|6056.83|6057.08|6056.58|315
1734035240000|2024-12-12 20:27:20|||||||||271
1734035250000|2024-12-12 20:27:30|6057.2|6056.7|6056.83|6056.33|6057.2|6056.7|6056.83|6056.33|320
1734035260000|2024-12-12 20:27:40|6056.58|6056.08|6056.33|6055.83|6056.58|6056.08|6056.33|6055.83|450
1734035270000|2024-12-12 20:27:50|6056.45|6055.95|6056.58|6056.08|6056.58|6056.08|6056.33|6055.83|421
1734035280000|2024-12-12 20:28:00|6056.83|6056.33|6056.95|6056.45|6056.95|6056.45|6056.83|6056.33|328
1734035290000|2024-12-12 20:28:10|6057.08|6056.58|6057.08|6056.58|6057.33|6056.83|6057.08|6056.58|460
1734035300000|2024-12-12 20:28:20|6056.83|6056.33|6057.08|6056.58|6057.2|6056.7|6056.83|6056.33|471
1734035310000|2024-12-12 20:28:30|6056.83|6056.33|6057.08|6056.58|6057.08|6056.58|6056.83|6056.33|346
1734035320000|2024-12-12 20:28:40|6057.33|6056.83|6057.33|6056.83|6057.58|6057.08|6057.33|6056.83|434
1734035330000|2024-12-12 20:28:50|6057.2|6056.7|6057.33|6056.83|6057.33|6056.83|6057.08|6056.58|196
1734035340000|2024-12-12 20:29:00|6057.58|6057.08|6057.33|6056.83|6057.58|6057.08|6057.08|6056.58|407
1734035350000|2024-12-12 20:29:10|6057.45|6056.95|6057.58|6057.08|6057.58|6057.08|6057.33|6056.83|190
1734035360000|2024-12-12 20:29:20|6057.83|6057.33|6057.58|6057.08|6057.83|6057.33|6057.58|6057.08|463
1734035370000|2024-12-12 20:29:30|6057.33|6056.83|6057.58|6057.08|6057.58|6057.08|6057.33|6056.83|361
1734035380000|2024-12-12 20:29:40|6057.83|6057.33|6057.33|6056.83|6057.83|6057.33|6057.33|6056.83|746
1734035390000|2024-12-12 20:29:50|6057.45|6056.95|6057.58|6057.08|6058.08|6057.58|6057.45|6056.95|451
1734035400000|2024-12-12 20:30:00|6057.83|6057.33|6058.58|6058.08|6058.58|6058.08|6057.83|6057.33|766
1734035410000|2024-12-12 20:30:10|6058.33|6057.83|6058.33|6057.83|6058.58|6058.08|6058.33|6057.83|448
1734035420000|2024-12-12 20:30:20|6058.08|6057.58|6058.08|6057.58|6058.33|6057.83|6057.58|6057.08|565
1734035430000|2024-12-12 20:30:30|6057.95|6057.45|6058.33|6057.83|6058.33|6057.83|6057.83|6057.33|268
1734035440000|2024-12-12 20:30:40|6058.58|6058.08|6058.58|6058.08|6058.83|6058.33|6058.33|6057.83|457
1734035450000|2024-12-12 20:30:50|6058.45|6057.95|6058.83|6058.33|6058.83|6058.33|6058.33|6057.83|218
1734035460000|2024-12-12 20:31:00|6059.08|6058.58|6059.58|6059.08|6059.83|6059.33|6059.08|6058.58|616
1734035470000|2024-12-12 20:31:10|6059.83|6059.33|6060.08|6059.58|6060.08|6059.58|6059.83|6059.33|450
1734035480000|2024-12-12 20:31:20|6060.33|6059.83|6060.33|6059.83|6060.58|6060.08|6060.33|6059.83|678
1734035490000|2024-12-12 20:31:30|6060.58|6060.08|6060.33|6059.83|6060.58|6060.08|6060.08|6059.58|314
1734035500000|2024-12-12 20:31:40|6060.08|6059.58|6060.33|6059.83|6060.45|6059.95|6060.08|6059.58|456
1734035510000|2024-12-12 20:31:50|6060.45|6059.95|6060.83|6060.33|6060.83|6060.33|6060.33|6059.83|652
1734035520000|2024-12-12 20:32:00|6060.58|6060.08|6060.58|6060.08|6060.83|6060.33|6060.58|6060.08|366
1734035530000|2024-12-12 20:32:10|6060.83|6060.33|6060.95|6060.45|6060.95|6060.45|6060.58|6060.08|252
1734035540000|2024-12-12 20:32:20|6061.08|6060.58|6060.83|6060.33|6061.33|6060.83|6060.83|6060.33|791
1734035550000|2024-12-12 20:32:30|6060.58|6060.08|6060.08|6059.58|6060.83|6060.33|6060.08|6059.58|635
1734035560000|2024-12-12 20:32:40|6059.83|6059.33|6059.83|6059.33|6059.83|6059.33|6059.83|6059.33|388
1734035570000|2024-12-12 20:32:50|6060.08|6059.58|6059.83|6059.33|6060.08|6059.58|6059.83|6059.33|672
1734035580000|2024-12-12 20:33:00|6060.08|6059.58|6059.83|6059.33|6060.45|6059.95|6059.83|6059.33|262
1734035590000|2024-12-12 20:33:10|6060.08|6059.58|6059.83|6059.33|6060.08|6059.58|6059.83|6059.33|114
1734035600000|2024-12-12 20:33:20|6059.95|6059.45|6060.08|6059.58|6060.08|6059.58|6059.83|6059.33|211
1734035610000|2024-12-12 20:33:30|6060.33|6059.83|6060.58|6060.08|6060.83|6060.33|6060.33|6059.83|269
1734035620000|2024-12-12 20:33:40|6060.33|6059.83|6060.58|6060.08|6060.58|6060.08|6060.33|6059.83|190
1734035630000|2024-12-12 20:33:50|6060.83|6060.33|6060.83|6060.33|6060.83|6060.33|6060.83|6060.33|286
1734035640000|2024-12-12 20:34:00|6060.7|6060.2|6060.83|6060.33|6060.83|6060.33|6060.33|6059.83|291
1734035650000|2024-12-12 20:34:10|6061.08|6060.58|6061.08|6060.58|6061.33|6060.83|6060.95|6060.45|835
1734035660000|2024-12-12 20:34:20|6060.83|6060.33|6060.58|6060.08|6060.83|6060.33|6060.58|6060.08|567
1734035670000|2024-12-12 20:34:30|6060.7|6060.2|6061.33|6060.83|6061.33|6060.83|6060.7|6060.2|360
1734035680000|2024-12-12 20:34:40|6061.45|6060.95|6061.58|6061.08|6061.58|6061.08|6061.33|6060.83|391
1734035690000|2024-12-12 20:34:50|||||||||434
1734035700000|2024-12-12 20:35:00|6061.33|6060.83|6061.58|6061.08|6061.58|6061.08|6061.33|6060.83|483
1734035710000|2024-12-12 20:35:10|6061.33|6060.83|6061.08|6060.58|6061.58|6061.08|6061.08|6060.58|469
1734035720000|2024-12-12 20:35:20|6060.83|6060.33|6060.58|6060.08|6061.08|6060.58|6060.58|6060.08|454
1734035730000|2024-12-12 20:35:30|6060.33|6059.83|6060.33|6059.83|6060.58|6060.08|6060.33|6059.83|512
1734035740000|2024-12-12 20:35:40|6060.45|6059.95|6060.33|6059.83|6060.45|6059.95|6060.08|6059.58|468
1734035750000|2024-12-12 20:35:50|6060.08|6059.58|6060.33|6059.83|6060.33|6059.83|6060.08|6059.58|300
1734035760000|2024-12-12 20:36:00|6060.2|6059.7|6060.33|6059.83|6060.58|6060.08|6060.08|6059.58|296
1734035770000|2024-12-12 20:36:10|6060.2|6059.7|6059.83|6059.33|6060.2|6059.7|6059.83|6059.33|249
1734035780000|2024-12-12 20:36:20|6060.08|6059.58|6060.33|6059.83|6060.33|6059.83|6060.08|6059.58|669
1734035790000|2024-12-12 20:36:30|||||||||456
1734035800000|2024-12-12 20:36:40|6060.58|6060.08|6060.58|6060.08|6060.58|6060.08|6060.58|6060.08|165
1734035810000|2024-12-12 20:36:50|6060.83|6060.33|6061.08|6060.58|6061.08|6060.58|6060.83|6060.33|529
1734035820000|2024-12-12 20:37:00|6060.95|6060.45|6061.08|6060.58|6061.33|6060.83|6060.83|6060.33|390
1734035830000|2024-12-12 20:37:10|6060.83|6060.33|6060.83|6060.33|6061.08|6060.58|6060.7|6060.2|208
1734035840000|2024-12-12 20:37:20|6060.7|6060.2|6060.58|6060.08|6060.7|6060.2|6060.58|6060.08|275
1734035850000|2024-12-12 20:37:30|6060.33|6059.83|6060.08|6059.58|6060.33|6059.83|6059.83|6059.33|695
1734035860000|2024-12-12 20:37:40|6059.83|6059.33|6060.08|6059.58|6060.33|6059.83|6059.83|6059.33|337
1734035870000|2024-12-12 20:37:50|||||||||34
1734035880000|2024-12-12 20:38:00|6059.95|6059.45|6059.83|6059.33|6060.08|6059.58|6059.83|6059.33|454
1734035890000|2024-12-12 20:38:10|6059.95|6059.45|6060.08|6059.58|6060.33|6059.83|6059.95|6059.45|230
1734035900000|2024-12-12 20:38:20|6060.2|6059.7|6060.33|6059.83|6060.33|6059.83|6060.08|6059.58|105
1734035910000|2024-12-12 20:38:30|6060.08|6059.58|6060.08|6059.58|6060.08|6059.58|6059.83|6059.33|149
1734035920000|2024-12-12 20:38:40|6059.83|6059.33|6059.83|6059.33|6060.08|6059.58|6059.83|6059.33|213
1734035930000|2024-12-12 20:38:50|||||||||342
1734035940000|2024-12-12 20:39:00|6060.08|6059.58|6060.08|6059.58|6060.33|6059.83|6060.08|6059.58|254
1734035950000|2024-12-12 20:39:10|6059.83|6059.33|6059.83|6059.33|6059.95|6059.45|6059.83|6059.33|324
1734035960000|2024-12-12 20:39:20|||||||||124
1734035970000|2024-12-12 20:39:30|||||||||735
1734035980000|2024-12-12 20:39:40|||||||||124
1734035990000|2024-12-12 20:39:50|||||||||141
1734036000000|2024-12-12 20:40:00|||||||||220
1734036010000|2024-12-12 20:40:10|6058.58|6058.08|6058.58|6058.08|6058.83|6058.33|6057.83|6057.33|2165
1734036020000|2024-12-12 20:40:20|6058.33|6057.83|6058.33|6057.83|6058.58|6058.08|6058.33|6057.83|653
1734036030000|2024-12-12 20:40:30|6058.58|6058.08|6058.58|6058.08|6058.58|6058.08|6058.33|6057.83|475
1734036040000|2024-12-12 20:40:40|6058.33|6057.83|6058.83|6058.33|6058.83|6058.33|6058.33|6057.83|546
1734036050000|2024-12-12 20:40:50|6058.58|6058.08|6058.83|6058.33|6059.08|6058.58|6058.58|6058.08|484
1734036060000|2024-12-12 20:41:00|6058.95|6058.45|6059.08|6058.58|6059.58|6059.08|6058.95|6058.45|320
1734036070000|2024-12-12 20:41:10|6058.95|6058.45|6058.83|6058.33|6059.08|6058.58|6058.83|6058.33|316
1734036080000|2024-12-12 20:41:20|6058.58|6058.08|6058.83|6058.33|6058.83|6058.33|6058.58|6058.08|279
1734036090000|2024-12-12 20:41:30|6059.08|6058.58|6059.33|6058.83|6059.58|6059.08|6059.08|6058.58|488
1734036100000|2024-12-12 20:41:40|6059.08|6058.58|6059.58|6059.08|6059.58|6059.08|6059.08|6058.58|380
1734036110000|2024-12-12 20:41:50|6059.33|6058.83|6059.08|6058.58|6059.33|6058.83|6059.08|6058.58|519
1734036120000|2024-12-12 20:42:00|6059.33|6058.83|6059.08|6058.58|6059.33|6058.83|6059.08|6058.58|363
1734036130000|2024-12-12 20:42:10|6059.33|6058.83|6059.33|6058.83|6059.33|6058.83|6059.33|6058.83|306
1734036140000|2024-12-12 20:42:20|6059.58|6059.08|6059.33|6058.83|6059.58|6059.08|6059.33|6058.83|113
1734036150000|2024-12-12 20:42:30|6059.08|6058.58|6058.83|6058.33|6059.08|6058.58|6058.83|6058.33|356
1734036160000|2024-12-12 20:42:40|6059.08|6058.58|6059.33|6058.83|6059.33|6058.83|6059.08|6058.58|407
1734036170000|2024-12-12 20:42:50|||||||||52
1734036180000|2024-12-12 20:43:00|6059.08|6058.58|6058.83|6058.33|6059.33|6058.83|6058.83|6058.33|262
1734036190000|2024-12-12 20:43:10|6058.95|6058.45|6058.58|6058.08|6059.08|6058.58|6058.33|6057.83|1039
1734036200000|2024-12-12 20:43:20|6058.08|6057.58|6057.83|6057.33|6058.33|6057.83|6057.83|6057.33|948
1734036210000|2024-12-12 20:43:30|6058.08|6057.58|6058.08|6057.58|6058.08|6057.58|6057.83|6057.33|541
1734036220000|2024-12-12 20:43:40|6057.83|6057.33|6057.58|6057.08|6057.83|6057.33|6057.58|6057.08|512
1734036230000|2024-12-12 20:43:50|6057.7|6057.2|6057.83|6057.33|6058.08|6057.58|6057.7|6057.2|224
1734036240000|2024-12-12 20:44:00|6057.7|6057.2|6059.08|6058.58|6059.08|6058.58|6057.58|6057.08|814
1734036250000|2024-12-12 20:44:10|6058.95|6058.45|6059.08|6058.58|6059.33|6058.83|6058.83|6058.33|202
1734036260000|2024-12-12 20:44:20|6058.58|6058.08|6058.58|6058.08|6058.58|6058.08|6058.58|6058.08|350
1734036270000|2024-12-12 20:44:30|6058.7|6058.2|6058.83|6058.33|6059.08|6058.58|6058.7|6058.2|547
1734036280000|2024-12-12 20:44:40|6059.08|6058.58|6059.08|6058.58|6059.33|6058.83|6058.95|6058.45|434
1734036290000|2024-12-12 20:44:50|6059.33|6058.83|6059.33|6058.83|6059.33|6058.83|6059.33|6058.83|290
1734036300000|2024-12-12 20:45:00|6059.58|6059.08|6059.33|6058.83|6059.58|6059.08|6059.33|6058.83|418
1734036310000|2024-12-12 20:45:10|6059.45|6058.95|6060.08|6059.58|6060.33|6059.83|6059.45|6058.95|752
1734036320000|2024-12-12 20:45:20|6060.33|6059.83|6060.58|6060.08|6060.58|6060.08|6060.08|6059.58|562
1734036330000|2024-12-12 20:45:30|6060.83|6060.33|6060.58|6060.08|6060.83|6060.33|6060.58|6060.08|590
1734036340000|2024-12-12 20:45:40|6060.83|6060.33|6060.83|6060.33|6060.83|6060.33|6060.33|6059.83|996
1734036350000|2024-12-12 20:45:50|6060.7|6060.2|6060.95|6060.45|6061.08|6060.58|6060.7|6060.2|376
1734036360000|2024-12-12 20:46:00|6060.83|6060.33|6061.58|6061.08|6061.58|6061.08|6060.83|6060.33|1005
1734036370000|2024-12-12 20:46:10|6061.83|6061.33|6061.83|6061.33|6061.83|6061.33|6061.83|6061.33|636
1734036380000|2024-12-12 20:46:20|6062.08|6061.58|6061.83|6061.33|6062.08|6061.58|6061.83|6061.33|543
1734036390000|2024-12-12 20:46:30|6061.58|6061.08|6061.58|6061.08|6061.58|6061.08|6061.58|6061.08|190
1734036400000|2024-12-12 20:46:40|6061.33|6060.83|6061.08|6060.58|6061.33|6060.83|6061.08|6060.58|315
1734036410000|2024-12-12 20:46:50|6061.33|6060.83|6061.33|6060.83|6061.33|6060.83|6061.08|6060.58|196
1734036420000|2024-12-12 20:47:00|6061.2|6060.7|6061.33|6060.83|6061.58|6061.08|6061.2|6060.7|248
1734036430000|2024-12-12 20:47:10|6061.08|6060.58|6061.08|6060.58|6061.33|6060.83|6061.08|6060.58|430
1734036440000|2024-12-12 20:47:20|6060.83|6060.33|6060.58|6060.08|6060.83|6060.33|6060.58|6060.08|498
1734036450000|2024-12-12 20:47:30|6060.33|6059.83|6060.33|6059.83|6060.33|6059.83|6060.33|6059.83|220
1734036460000|2024-12-12 20:47:40|6060.58|6060.08|6060.08|6059.58|6060.58|6060.08|6060.08|6059.58|463
1734036470000|2024-12-12 20:47:50|6059.95|6059.45|6059.33|6058.83|6059.95|6059.45|6059.2|6058.7|655
1734036480000|2024-12-12 20:48:00|6059.58|6059.08|6060.08|6059.58|6060.08|6059.58|6059.08|6058.58|762
1734036490000|2024-12-12 20:48:10|6060.33|6059.83|6059.83|6059.33|6060.33|6059.83|6059.83|6059.33|408
1734036500000|2024-12-12 20:48:20|6059.58|6059.08|6059.83|6059.33|6059.83|6059.33|6059.58|6059.08|268
1734036510000|2024-12-12 20:48:30|6059.95|6059.45|6060.08|6059.58|6060.33|6059.83|6059.95|6059.45|288
1734036520000|2024-12-12 20:48:40|6059.95|6059.45|6060.08|6059.58|6060.08|6059.58|6059.95|6059.45|210
1734036530000|2024-12-12 20:48:50|||||||||116
1734036540000|2024-12-12 20:49:00|6059.83|6059.33|6059.83|6059.33|6059.83|6059.33|6059.58|6059.08|602
1734036550000|2024-12-12 20:49:10|6059.7|6059.2|6059.58|6059.08|6059.83|6059.33|6059.58|6059.08|191
1734036560000|2024-12-12 20:49:20|6059.83|6059.33|6060.08|6059.58|6060.08|6059.58|6059.83|6059.33|121
1734036570000|2024-12-12 20:49:30|6059.83|6059.33|6059.58|6059.08|6059.83|6059.33|6059.58|6059.08|579
1734036580000|2024-12-12 20:49:40|6059.7|6059.2|6059.33|6058.83|6059.83|6059.33|6059.33|6058.83|252
1734036590000|2024-12-12 20:49:50|6059.58|6059.08|6059.2|6058.7|6059.58|6059.08|6059.08|6058.58|397
1734036600000|2024-12-12 20:50:00|6059.08|6058.58|6060.58|6060.08|6060.58|6060.08|6059.08|6058.58|2478
1734036610000|2024-12-12 20:50:10|6060.33|6059.83|6061.58|6061.08|6061.58|6061.08|6060.33|6059.83|1274
1734036620000|2024-12-12 20:50:20|6061.33|6060.83|6061.58|6061.08|6062.08|6061.58|6061.33|6060.83|741
1734036630000|2024-12-12 20:50:30|6061.83|6061.33|6061.58|6061.08|6061.83|6061.33|6061.58|6061.08|282
1734036640000|2024-12-12 20:50:40|6061.45|6060.95|6061.08|6060.58|6061.45|6060.95|6060.83|6060.33|596
1734036650000|2024-12-12 20:50:50|6060.83|6060.33|6061.08|6060.58|6061.33|6060.83|6060.83|6060.33|267
1734036660000|2024-12-12 20:51:00|6061.33|6060.83|6061.08|6060.58|6061.33|6060.83|6061.08|6060.58|268
1734036670000|2024-12-12 20:51:10|6060.95|6060.45|6060.33|6059.83|6060.95|6060.45|6060.33|6059.83|520
1734036680000|2024-12-12 20:51:20|6060.58|6060.08|6059.58|6059.08|6060.58|6060.08|6059.58|6059.08|817
1734036690000|2024-12-12 20:51:30|6059.33|6058.83|6059.33|6058.83|6059.33|6058.83|6059.08|6058.58|704
1734036700000|2024-12-12 20:51:40|6059.58|6059.08|6059.33|6058.83|6059.58|6059.08|6059.33|6058.83|286
1734036710000|2024-12-12 20:51:50|6059.58|6059.08|6059.33|6058.83|6059.58|6059.08|6059.08|6058.58|201
1734036720000|2024-12-12 20:52:00|6059.58|6059.08|6058.33|6057.83|6059.58|6059.08|6058.33|6057.83|676
1734036730000|2024-12-12 20:52:10|6058.08|6057.58|6058.08|6057.58|6058.08|6057.58|6057.83|6057.33|1124
1734036740000|2024-12-12 20:52:20|6057.83|6057.33|6058.08|6057.58|6058.08|6057.58|6057.83|6057.33|683
1734036750000|2024-12-12 20:52:30|6057.83|6057.33|6057.83|6057.33|6058.08|6057.58|6057.83|6057.33|545
1734036760000|2024-12-12 20:52:40|6058.08|6057.58|6059.08|6058.58|6059.08|6058.58|6057.83|6057.33|621
1734036770000|2024-12-12 20:52:50|6059.33|6058.83|6059.33|6058.83|6059.33|6058.83|6059.08|6058.58|698
1734036780000|2024-12-12 20:53:00|6059.58|6059.08|6059.33|6058.83|6059.83|6059.33|6059.33|6058.83|767
1734036790000|2024-12-12 20:53:10|6059.08|6058.58|6059.58|6059.08|6059.58|6059.08|6059.08|6058.58|328
1734036800000|2024-12-12 20:53:20|6059.33|6058.83|6059.33|6058.83|6059.33|6058.83|6059.33|6058.83|103
1734036810000|2024-12-12 20:53:30|6058.83|6058.33|6058.83|6058.33|6059.08|6058.58|6058.83|6058.33|480
1734036820000|2024-12-12 20:53:40|6058.58|6058.08|6059.08|6058.58|6059.33|6058.83|6058.58|6058.08|552
1734036830000|2024-12-12 20:53:50|6059.33|6058.83|6059.58|6059.08|6059.58|6059.08|6059.33|6058.83|207
1734036840000|2024-12-12 20:54:00|6058.83|6058.33|6058.33|6057.83|6059.08|6058.58|6058.33|6057.83|1440
1734036850000|2024-12-12 20:54:10|6058.58|6058.08|6058.58|6058.08|6058.58|6058.08|6058.33|6057.83|291
1734036860000|2024-12-12 20:54:20|6058.7|6058.2|6058.58|6058.08|6059.08|6058.58|6058.45|6057.95|367
1734036870000|2024-12-12 20:54:30|6058.33|6057.83|6058.83|6058.33|6058.83|6058.33|6058.08|6057.58|595
1734036880000|2024-12-12 20:54:40|6058.08|6057.58|6057.33|6056.83|6058.08|6057.58|6056.83|6056.33|1678
1734036890000|2024-12-12 20:54:50|6057.08|6056.58|6056.33|6055.83|6057.33|6056.83|6056.08|6055.58|1624
1734036900000|2024-12-12 20:55:00|6056.08|6055.58|6054.83|6054.33|6056.08|6055.58|6054.83|6054.33|4300
1734036910000|2024-12-12 20:55:10|6055.08|6054.58|6054.08|6053.58|6055.08|6054.58|6054.08|6053.58|2516
1734036920000|2024-12-12 20:55:20|6053.83|6053.33|6054.08|6053.58|6054.33|6053.83|6053.83|6053.33|1924
1734036930000|2024-12-12 20:55:30|6053.83|6053.33|6053.83|6053.33|6054.08|6053.58|6053.83|6053.33|1589
1734036940000|2024-12-12 20:55:40|6054.08|6053.58|6054.08|6053.58|6054.58|6054.08|6053.83|6053.33|1719
1734036950000|2024-12-12 20:55:50|6053.83|6053.33|6053.58|6053.08|6053.83|6053.33|6053.58|6053.08|645
1734036960000|2024-12-12 20:56:00|6053.83|6053.33|6053.58|6053.08|6054.58|6054.08|6053.58|6053.08|1552
1734036970000|2024-12-12 20:56:10|6053.83|6053.33|6053.58|6053.08|6053.83|6053.33|6053.58|6053.08|687
1734036980000|2024-12-12 20:56:20|6054.08|6053.58|6054.33|6053.83|6054.58|6054.08|6053.83|6053.33|1496
1734036990000|2024-12-12 20:56:30|6054.2|6053.7|6054.08|6053.58|6054.33|6053.83|6053.83|6053.33|833
1734037000000|2024-12-12 20:56:40|6053.83|6053.33|6054.08|6053.58|6054.08|6053.58|6053.83|6053.33|493
1734037010000|2024-12-12 20:56:50|6053.83|6053.33|6053.83|6053.33|6053.83|6053.33|6053.58|6053.08|757
1734037020000|2024-12-12 20:57:00|6054.08|6053.58|6053.58|6053.08|6054.08|6053.58|6053.58|6053.08|1248
1734037030000|2024-12-12 20:57:10|6053.33|6052.83|6053.33|6052.83|6053.7|6053.2|6053.33|6052.83|1307
1734037040000|2024-12-12 20:57:20|6053.58|6053.08|6053.33|6052.83|6053.58|6053.08|6053.33|6052.83|905
1734037050000|2024-12-12 20:57:30|6053.58|6053.08|6053.58|6053.08|6053.83|6053.33|6053.58|6053.08|816
1734037060000|2024-12-12 20:57:40|6053.83|6053.33|6053.83|6053.33|6053.83|6053.33|6053.58|6053.08|531
1734037070000|2024-12-12 20:57:50|6054.08|6053.58|6053.83|6053.33|6054.33|6053.83|6053.83|6053.33|1071
1734037080000|2024-12-12 20:58:00|6054.33|6053.83|6055.08|6054.58|6055.08|6054.58|6054.08|6053.58|2413
1734037090000|2024-12-12 20:58:10|6055.33|6054.83|6055.33|6054.83|6055.58|6055.08|6055.08|6054.58|1092
1734037100000|2024-12-12 20:58:20|6055.08|6054.58|6055.33|6054.83|6055.33|6054.83|6055.08|6054.58|962
1734037110000|2024-12-12 20:58:30|6055.08|6054.58|6055.08|6054.58|6055.33|6054.83|6055.08|6054.58|1193
1734037120000|2024-12-12 20:58:40|6055.33|6054.83|6055.33|6054.83|6055.58|6055.08|6055.33|6054.83|760
1734037130000|2024-12-12 20:58:50|6055.58|6055.08|6055.08|6054.58|6055.58|6055.08|6054.83|6054.33|1077
1734037140000|2024-12-12 20:59:00|6055.33|6054.83|6054.83|6054.33|6055.33|6054.83|6054.08|6053.58|2785
1734037150000|2024-12-12 20:59:10|6054.58|6054.08|6054.83|6054.33|6055.08|6054.58|6054.33|6053.83|3442
1734037160000|2024-12-12 20:59:20|6055.08|6054.58|6054.83|6054.33|6055.58|6055.08|6054.83|6054.33|3023
1734037170000|2024-12-12 20:59:30|6054.58|6054.08|6053.58|6053.08|6054.58|6054.08|6053.58|6053.08|4380
1734037180000|2024-12-12 20:59:40|6053.83|6053.33|6054.08|6053.58|6054.08|6053.58|6053.33|6052.83|4788
1734037190000|2024-12-12 20:59:50|6053.83|6053.33|6053.08|6052.58|6054.08|6053.58|6052.33|6051.83|32407
1734037200000|2024-12-12 21:00:00|6052.32|6051.82|6051.92|6051.22|6052.42|6051.82|6051.67|6050.97|13310
1734037210000|2024-12-12 21:00:10|6051.67|6050.97|6051.42|6050.72|6051.67|6050.97|6051.42|6050.72|3151
1734037220000|2024-12-12 21:00:20|6051.67|6050.97|6051.92|6051.22|6051.92|6051.22|6051.42|6050.72|1929
1734037230000|2024-12-12 21:00:30|6051.67|6050.97|6051.42|6050.72|6051.67|6050.97|6051.17|6050.47|2059
1734037240000|2024-12-12 21:00:40|6051.67|6050.97|6051.67|6050.97|6051.92|6051.22|6051.67|6050.97|1244
1734037250000|2024-12-12 21:00:50|6051.42|6050.72|6051.67|6050.97|6051.67|6050.97|6051.42|6050.72|940
1734037260000|2024-12-12 21:01:00|6051.42|6050.72|6051.17|6050.47|6051.67|6050.97|6051.17|6050.47|1767
1734037270000|2024-12-12 21:01:10|6050.92|6050.22|6050.92|6050.22|6050.92|6050.22|6050.92|6050.22|954
1734037280000|2024-12-12 21:01:20|6050.67|6049.97|6050.67|6049.97|6050.92|6050.22|6050.67|6049.97|918
1734037290000|2024-12-12 21:01:30|||||||||727
1734037300000|2024-12-12 21:01:40|||||||||575
1734037310000|2024-12-12 21:01:50|6050.42|6049.72|6050.17|6049.47|6050.42|6049.72|6050.17|6049.47|1027
1734037320000|2024-12-12 21:02:00|6049.92|6049.22|6050.04|6049.34|6050.04|6049.34|6049.92|6049.22|925
1734037330000|2024-12-12 21:02:10|6050.17|6049.47|6050.17|6049.47|6050.17|6049.47|6049.92|6049.22|878
1734037340000|2024-12-12 21:02:20|6050.42|6049.72|6050.42|6049.72|6050.42|6049.72|6050.42|6049.72|445
1734037350000|2024-12-12 21:02:30|6050.17|6049.47|6049.92|6049.22|6050.17|6049.47|6049.92|6049.22|467
1734037360000|2024-12-12 21:02:40|6050.17|6049.47|6050.17|6049.47|6050.17|6049.47|6049.92|6049.22|413
1734037370000|2024-12-12 21:02:50|6050.42|6049.72|6050.42|6049.72|6050.42|6049.72|6050.42|6049.72|683
1734037380000|2024-12-12 21:03:00|6050.17|6049.47|6050.17|6049.47|6050.17|6049.47|6050.17|6049.47|470
1734037390000|2024-12-12 21:03:10|6050.29|6049.59|6050.17|6049.47|6050.42|6049.72|6050.17|6049.47|364
1734037400000|2024-12-12 21:03:20|6050.29|6049.59|6051.17|6050.47|6051.17|6050.47|6050.17|6049.47|609
1734037410000|2024-12-12 21:03:30|6050.92|6050.22|6050.67|6049.97|6050.92|6050.22|6050.67|6049.97|247
1734037420000|2024-12-12 21:03:40|6050.54|6049.84|6050.42|6049.72|6050.54|6049.84|6050.42|6049.72|215
1734037430000|2024-12-12 21:03:50|6050.67|6049.97|6050.67|6049.97|6050.67|6049.97|6050.42|6049.72|397
1734037440000|2024-12-12 21:04:00|6050.42|6049.72|6050.42|6049.72|6050.42|6049.72|6050.42|6049.72|241
1734037450000|2024-12-12 21:04:10|6050.17|6049.47|6050.17|6049.47|6050.17|6049.47|6050.17|6049.47|196
1734037460000|2024-12-12 21:04:20|6049.67|6048.97|6049.67|6048.97|6049.92|6049.22|6049.67|6048.97|962
1734037470000|2024-12-12 21:04:30|6049.42|6048.72|6049.17|6048.47|6049.42|6048.72|6049.17|6048.47|903
1734037480000|2024-12-12 21:04:40|6049.42|6048.72|6049.67|6048.97|6049.67|6048.97|6049.42|6048.72|766
1734037490000|2024-12-12 21:04:50|6049.92|6049.22|6049.92|6049.22|6049.92|6049.22|6049.92|6049.22|217
1734037500000|2024-12-12 21:05:00|||||||||496
1734037510000|2024-12-12 21:05:10|6049.79|6049.09|6049.92|6049.22|6049.92|6049.22|6049.67|6048.97|211
1734037520000|2024-12-12 21:05:20|6049.67|6048.97|6049.67|6048.97|6049.92|6049.22|6049.67|6048.97|379
1734037530000|2024-12-12 21:05:30|6049.42|6048.72|6049.42|6048.72|6049.42|6048.72|6049.42|6048.72|158
1734037540000|2024-12-12 21:05:40|6049.54|6048.84|6049.42|6048.72|6049.67|6048.97|6049.42|6048.72|290
1734037550000|2024-12-12 21:05:50|6049.17|6048.47|6049.17|6048.47|6049.17|6048.47|6049.17|6048.47|151
1734037560000|2024-12-12 21:06:00|||||||||94
1734037570000|2024-12-12 21:06:10|6049.29|6048.59|6049.42|6048.72|6049.42|6048.72|6049.29|6048.59|259
1734037580000|2024-12-12 21:06:20|6049.17|6048.47|6049.17|6048.47|6049.17|6048.47|6049.17|6048.47|243
1734037590000|2024-12-12 21:06:30|||||||||45
1734037600000|2024-12-12 21:06:40|||||||||225
1734037610000|2024-12-12 21:06:50|6048.92|6048.22|6048.92|6048.22|6048.92|6048.22|6048.92|6048.22|329
1734037620000|2024-12-12 21:07:00|||||||||510
1734037630000|2024-12-12 21:07:10|6049.17|6048.47|6048.92|6048.22|6049.17|6048.47|6048.92|6048.22|554
1734037640000|2024-12-12 21:07:20|||||||||94
1734037650000|2024-12-12 21:07:30|6049.17|6048.47|6049.42|6048.72|6049.42|6048.72|6049.17|6048.47|187
1734037660000|2024-12-12 21:07:40|6049.54|6048.84|6049.67|6048.97|6049.67|6048.97|6049.54|6048.84|194
1734037670000|2024-12-12 21:07:50|||||||||59
1734037680000|2024-12-12 21:08:00|6049.92|6049.22|6050.17|6049.47|6050.42|6049.72|6049.92|6049.22|361
1734037690000|2024-12-12 21:08:10|||||||||338
1734037700000|2024-12-12 21:08:20|6050.29|6049.59|6050.67|6049.97|6050.67|6049.97|6050.29|6049.59|268
1734037710000|2024-12-12 21:08:30|6050.54|6049.84|6050.67|6049.97|6050.67|6049.97|6050.42|6049.72|392
1734037720000|2024-12-12 21:08:40|6050.92|6050.22|6050.67|6049.97|6050.92|6050.22|6050.67|6049.97|366
1734037730000|2024-12-12 21:08:50|||||||||16
1734037740000|2024-12-12 21:09:00|||||||||85
1734037750000|2024-12-12 21:09:10|6050.42|6049.72|6050.42|6049.72|6050.42|6049.72|6050.42|6049.72|167
1734037760000|2024-12-12 21:09:20|6050.17|6049.47|6050.42|6049.72|6050.42|6049.72|6050.17|6049.47|308
1734037770000|2024-12-12 21:09:30|6050.54|6049.84|6050.42|6049.72|6050.54|6049.84|6050.42|6049.72|196
1734037780000|2024-12-12 21:09:40|||||||||20
1734037790000|2024-12-12 21:09:50|||||||||97
1734037800000|2024-12-12 21:10:00|6050.17|6049.47|6049.67|6048.97|6050.17|6049.47|6049.42|6048.72|769
1734037810000|2024-12-12 21:10:10|6049.42|6048.72|6049.42|6048.72|6049.42|6048.72|6049.42|6048.72|75
1734037820000|2024-12-12 21:10:20|6049.29|6048.59|6048.67|6047.97|6049.29|6048.59|6048.67|6047.97|585
1734037830000|2024-12-12 21:10:30|6048.92|6048.22|6048.67|6047.97|6048.92|6048.22|6048.67|6047.97|310
1734037840000|2024-12-12 21:10:40|||||||||355
1734037850000|2024-12-12 21:10:50|6048.92|6048.22|6048.92|6048.22|6048.92|6048.22|6048.92|6048.22|228
1734037860000|2024-12-12 21:11:00|||||||||148
1734037870000|2024-12-12 21:11:10|6048.67|6047.97|6048.67|6047.97|6048.67|6047.97|6048.67|6047.97|253
1734037880000|2024-12-12 21:11:20|6048.42|6047.72|6048.42|6047.72|6048.42|6047.72|6048.17|6047.47|831
1734037890000|2024-12-12 21:11:30|||||||||115
1734037900000|2024-12-12 21:11:40|6048.54|6047.84|6048.67|6047.97|6048.67|6047.97|6048.54|6047.84|176
1734037910000|2024-12-12 21:11:50|||||||||24
1734037920000|2024-12-12 21:12:00|6048.92|6048.22|6048.92|6048.22|6048.92|6048.22|6048.92|6048.22|302
1734037930000|2024-12-12 21:12:10|6048.67|6047.97|6048.92|6048.22|6048.92|6048.22|6048.67|6047.97|223
1734037940000|2024-12-12 21:12:20|6048.67|6047.97|6048.67|6047.97|6048.67|6047.97|6048.67|6047.97|126
1734037950000|2024-12-12 21:12:30|6048.42|6047.72|6048.42|6047.72|6048.42|6047.72|6048.17|6047.47|414
1734037960000|2024-12-12 21:12:40|6048.67|6047.97|6048.42|6047.72|6048.67|6047.97|6048.42|6047.72|308
1734037970000|2024-12-12 21:12:50|||||||||160
1734037980000|2024-12-12 21:13:00|6048.29|6047.59|6048.42|6047.72|6048.42|6047.72|6048.17|6047.47|224
1734037990000|2024-12-12 21:13:10|||||||||19
1734038000000|2024-12-12 21:13:20|||||||||15
1734038010000|2024-12-12 21:13:30|||||||||24
1734038020000|2024-12-12 21:13:40|||||||||129
1734038030000|2024-12-12 21:13:50|6048.67|6047.97|6049.17|6048.47|6049.17|6048.47|6048.67|6047.97|615
1734038040000|2024-12-12 21:14:00|6049.29|6048.59|6049.17|6048.47|6049.42|6048.72|6049.17|6048.47|221
1734038050000|2024-12-12 21:14:10|6049.42|6048.72|6049.17|6048.47|6049.42|6048.72|6049.17|6048.47|215
1734038060000|2024-12-12 21:14:20|6049.42|6048.72|6049.17|6048.47|6049.42|6048.72|6048.92|6048.22|277
1734038070000|2024-12-12 21:14:30|6048.92|6048.22|6048.92|6048.22|6048.92|6048.22|6048.67|6047.97|289
1734038080000|2024-12-12 21:14:40|6048.67|6047.97|6048.92|6048.22|6048.92|6048.22|6048.67|6047.97|335
1734038090000|2024-12-12 21:14:50|6048.67|6047.97|6049.17|6048.47|6049.17|6048.47|6048.67|6047.97|430
1734038100000|2024-12-12 21:15:00|6049.42|6048.72|6052.17|6051.47|6053.67|6052.97|6049.17|6048.47|4447
1734038110000|2024-12-12 21:15:10|6052.67|6051.97|6051.42|6050.72|6052.67|6051.97|6050.17|6049.47|1355
1734038120000|2024-12-12 21:15:20|6050.92|6050.22|6051.92|6051.22|6053.92|6053.22|6050.92|6050.22|988
1734038130000|2024-12-12 21:15:30|6052.04|6051.34|6048.67|6047.97|6052.17|6051.47|6048.67|6047.97|1418
1734038140000|2024-12-12 21:15:40|6048.92|6048.22|6049.92|6049.22|6051.17|6050.47|6048.42|6047.72|908
1734038150000|2024-12-12 21:15:50|6050.17|6049.47|6048.92|6048.22|6050.17|6049.47|6047.67|6046.97|2034
1734038160000|2024-12-12 21:16:00|6049.17|6048.47|6049.54|6048.84|6049.92|6049.22|6048.92|6048.22|374
1734038170000|2024-12-12 21:16:10|6049.42|6048.72|6049.92|6049.22|6049.92|6049.22|6048.92|6048.22|493
1734038180000|2024-12-12 21:16:20|6050.04|6049.34|6051.04|6050.34|6051.17|6050.47|6050.04|6049.34|432
1734038190000|2024-12-12 21:16:30|6050.92|6050.22|6051.42|6050.72|6051.67|6050.97|6050.67|6049.97|426
1734038200000|2024-12-12 21:16:40|6051.17|6050.47|6051.17|6050.47|6051.42|6050.72|6050.42|6049.72|389
1734038210000|2024-12-12 21:16:50|6051.42|6050.72|6052.17|6051.47|6052.42|6051.72|6051.42|6050.72|509
1734038220000|2024-12-12 21:17:00|6051.92|6051.22|6051.17|6050.47|6051.92|6051.22|6050.92|6050.22|460
1734038230000|2024-12-12 21:17:10|6051.04|6050.34|6051.04|6050.34|6051.17|6050.47|6050.92|6050.22|217
1734038240000|2024-12-12 21:17:20|6050.92|6050.22|6050.42|6049.72|6051.17|6050.47|6050.42|6049.72|309
1734038250000|2024-12-12 21:17:30|6050.29|6049.59|6049.92|6049.22|6050.29|6049.59|6049.92|6049.22|212
1734038260000|2024-12-12 21:17:40|6050.04|6049.34|6051.17|6050.47|6051.17|6050.47|6049.92|6049.22|208
1734038270000|2024-12-12 21:17:50|6051.29|6050.59|6051.92|6051.22|6051.92|6051.22|6051.17|6050.47|278
1734038280000|2024-12-12 21:18:00|6051.79|6051.09|6052.92|6052.22|6053.17|6052.47|6051.67|6050.97|445
1734038290000|2024-12-12 21:18:10|6053.04|6052.34|6052.92|6052.22|6053.04|6052.34|6052.42|6051.72|352
1734038300000|2024-12-12 21:18:20|6052.67|6051.97|6053.04|6052.34|6053.17|6052.47|6052.67|6051.97|302
1734038310000|2024-12-12 21:18:30|6053.17|6052.47|6053.67|6052.97|6053.79|6053.09|6053.17|6052.47|402
1734038320000|2024-12-12 21:18:40|6053.92|6053.22|6053.67|6052.97|6053.92|6053.22|6053.29|6052.59|259
1734038330000|2024-12-12 21:18:50|6053.42|6052.72|6053.17|6052.47|6053.67|6052.97|6053.17|6052.47|264
1734038340000|2024-12-12 21:19:00|6053.04|6052.34|6052.67|6051.97|6053.04|6052.34|6052.29|6051.59|330
1734038350000|2024-12-12 21:19:10|6052.17|6051.47|6052.67|6051.97|6052.67|6051.97|6051.92|6051.22|305
1734038360000|2024-12-12 21:19:20|6052.54|6051.84|6052.92|6052.22|6052.92|6052.22|6052.42|6051.72|108
1734038370000|2024-12-12 21:19:30|6053.04|6052.34|6053.42|6052.72|6053.42|6052.72|6052.92|6052.22|123
1734038380000|2024-12-12 21:19:40|6053.29|6052.59|6053.54|6052.84|6053.92|6053.22|6053.17|6052.47|158
1734038390000|2024-12-12 21:19:50|6053.67|6052.97|6053.67|6052.97|6054.17|6053.47|6053.54|6052.84|352
1734038400000|2024-12-12 21:20:00|6053.92|6053.22|6053.42|6052.72|6054.17|6053.47|6052.92|6052.22|871
1734038410000|2024-12-12 21:20:10|6053.17|6052.47|6053.17|6052.47|6053.67|6052.97|6053.17|6052.47|180
1734038420000|2024-12-12 21:20:20|6053.42|6052.72|6053.42|6052.72|6053.42|6052.72|6053.29|6052.59|70
1734038430000|2024-12-12 21:20:30|6053.54|6052.84|6053.67|6052.97|6053.67|6052.97|6053.42|6052.72|64
1734038440000|2024-12-12 21:20:40|6053.54|6052.84|6053.42|6052.72|6053.54|6052.84|6053.42|6052.72|58
1734038450000|2024-12-12 21:20:50|6053.17|6052.47|6053.42|6052.72|6053.42|6052.72|6053.17|6052.47|72
1734038460000|2024-12-12 21:21:00|6053.54|6052.84|6053.42|6052.72|6053.67|6052.97|6053.42|6052.72|45
1734038470000|2024-12-12 21:21:10|6053.67|6052.97|6053.92|6053.22|6053.92|6053.22|6053.67|6052.97|73
1734038480000|2024-12-12 21:21:20|||||||||58
1734038490000|2024-12-12 21:21:30|6053.42|6052.72|6053.42|6052.72|6053.42|6052.72|6053.17|6052.47|89
1734038500000|2024-12-12 21:21:40|6053.29|6052.59|6053.42|6052.72|6053.42|6052.72|6053.17|6052.47|96
1734038510000|2024-12-12 21:21:50|6053.17|6052.47|6053.17|6052.47|6053.42|6052.72|6053.17|6052.47|42
1734038520000|2024-12-12 21:22:00|6053.04|6052.34|6053.67|6052.97|6053.67|6052.97|6052.92|6052.22|76
1734038530000|2024-12-12 21:22:10|6053.79|6053.09|6054.42|6053.72|6054.42|6053.72|6053.79|6053.09|118
1734038540000|2024-12-12 21:22:20|6054.17|6053.47|6053.92|6053.22|6054.29|6053.59|6053.92|6053.22|110
1734038550000|2024-12-12 21:22:30|6054.17|6053.47|6053.92|6053.22|6054.17|6053.47|6053.92|6053.22|88
1734038560000|2024-12-12 21:22:40|6054.04|6053.34|6053.92|6053.22|6054.17|6053.47|6053.67|6052.97|132
1734038570000|2024-12-12 21:22:50|6054.04|6053.34|6054.17|6053.47|6054.17|6053.47|6053.92|6053.22|31
1734038580000|2024-12-12 21:23:00|6053.92|6053.22|6054.17|6053.47|6054.17|6053.47|6053.92|6053.22|37
1734038590000|2024-12-12 21:23:10|||||||||9
1734038600000|2024-12-12 21:23:20|6054.42|6053.72|6054.42|6053.72|6054.42|6053.72|6054.42|6053.72|30
1734038610000|2024-12-12 21:23:30|||||||||18
1734038620000|2024-12-12 21:23:40|6054.17|6053.47|6053.92|6053.22|6054.42|6053.72|6053.92|6053.22|129
1734038630000|2024-12-12 21:23:50|6054.17|6053.47|6053.92|6053.22|6054.17|6053.47|6053.92|6053.22|51
1734038640000|2024-12-12 21:24:00|||||||||56
1734038650000|2024-12-12 21:24:10|6054.17|6053.47|6054.17|6053.47|6054.17|6053.47|6054.17|6053.47|60
1734038660000|2024-12-12 21:24:20|6054.29|6053.59|6054.67|6053.97|6054.67|6053.97|6054.29|6053.59|108
1734038670000|2024-12-12 21:24:30|||||||||39
1734038680000|2024-12-12 21:24:40|6054.42|6053.72|6054.67|6053.97|6054.92|6054.22|6054.42|6053.72|154
1734038690000|2024-12-12 21:24:50|6054.79|6054.09|6054.67|6053.97|6054.92|6054.22|6054.67|6053.97|35
1734038700000|2024-12-12 21:25:00|6054.92|6054.22|6055.17|6054.47|6055.17|6054.47|6054.92|6054.22|48
1734038710000|2024-12-12 21:25:10|6055.42|6054.72|6055.42|6054.72|6055.42|6054.72|6055.42|6054.72|49
1734038720000|2024-12-12 21:25:20|6055.29|6054.59|6055.42|6054.72|6055.42|6054.72|6055.29|6054.59|31
1734038730000|2024-12-12 21:25:30|6055.29|6054.59|6054.92|6054.22|6055.29|6054.59|6054.92|6054.22|106
1734038740000|2024-12-12 21:25:40|6055.04|6054.34|6055.17|6054.47|6055.17|6054.47|6055.04|6054.34|37
1734038750000|2024-12-12 21:25:50|||||||||11
1734038760000|2024-12-12 21:26:00|6055.04|6054.34|6054.92|6054.22|6055.17|6054.47|6054.92|6054.22|38
1734038770000|2024-12-12 21:26:10|6054.42|6053.72|6054.42|6053.72|6054.42|6053.72|6054.42|6053.72|84
1734038780000|2024-12-12 21:26:20|6054.17|6053.47|6054.42|6053.72|6054.42|6053.72|6054.17|6053.47|116
1734038790000|2024-12-12 21:26:30|6054.17|6053.47|6054.42|6053.72|6054.42|6053.72|6054.17|6053.47|118
1734038800000|2024-12-12 21:26:40|6054.17|6053.47|6054.17|6053.47|6054.17|6053.47|6054.17|6053.47|35
1734038810000|2024-12-12 21:26:50|6054.04|6053.34|6053.92|6053.22|6054.04|6053.34|6053.92|6053.22|203
1734038820000|2024-12-12 21:27:00|||||||||78
1734038830000|2024-12-12 21:27:10|6054.04|6053.34|6053.92|6053.22|6054.04|6053.34|6053.92|6053.22|52
1734038840000|2024-12-12 21:27:20|6054.17|6053.47|6054.17|6053.47|6054.17|6053.47|6053.92|6053.22|130
1734038850000|2024-12-12 21:27:30|6054.04|6053.34|6054.17|6053.47|6054.17|6053.47|6054.04|6053.34|25
1734038860000|2024-12-12 21:27:40|6053.92|6053.22|6054.17|6053.47|6054.17|6053.47|6053.92|6053.22|117
1734038870000|2024-12-12 21:27:50|6053.92|6053.22|6053.92|6053.22|6053.92|6053.22|6053.92|6053.22|73
1734038880000|2024-12-12 21:28:00|6054.04|6053.34|6054.17|6053.47|6054.17|6053.47|6054.04|6053.34|62
1734038890000|2024-12-12 21:28:10|6054.29|6053.59|6054.42|6053.72|6054.42|6053.72|6054.29|6053.59|110
1734038900000|2024-12-12 21:28:20|||||||||70
1734038910000|2024-12-12 21:28:30|6054.54|6053.84|6054.67|6053.97|6054.67|6053.97|6054.54|6053.84|27
1734038920000|2024-12-12 21:28:40|||||||||59
1734038930000|2024-12-12 21:28:50|6054.42|6053.72|6054.92|6054.22|6054.92|6054.22|6054.42|6053.72|101
1734038940000|2024-12-12 21:29:00|||||||||8
1734038950000|2024-12-12 21:29:10|6054.67|6053.97|6054.92|6054.22|6054.92|6054.22|6054.67|6053.97|98
1734038960000|2024-12-12 21:29:20|6055.04|6054.34|6054.92|6054.22|6055.17|6054.47|6054.92|6054.22|25
1734038970000|2024-12-12 21:29:30|||||||||34
1734038980000|2024-12-12 21:29:40|6055.04|6054.34|6055.42|6054.72|6055.67|6054.97|6055.04|6054.34|110
1734038990000|2024-12-12 21:29:50|6055.67|6054.97|6055.67|6054.97|6055.67|6054.97|6055.67|6054.97|22
1734039000000|2024-12-12 21:30:00|6055.92|6055.22|6055.67|6054.97|6055.92|6055.22|6055.67|6054.97|86
1734039010000|2024-12-12 21:30:10|6055.54|6054.84|6055.67|6054.97|6055.67|6054.97|6055.42|6054.72|21
1734039020000|2024-12-12 21:30:20|6055.42|6054.72|6055.42|6054.72|6055.42|6054.72|6055.42|6054.72|3
1734039030000|2024-12-12 21:30:30|6055.54|6054.84|6055.17|6054.47|6055.67|6054.97|6054.92|6054.22|102
1734039040000|2024-12-12 21:30:40|6054.92|6054.22|6054.92|6054.22|6054.92|6054.22|6054.92|6054.22|36
1734039050000|2024-12-12 21:30:50|6055.17|6054.47|6055.17|6054.47|6055.17|6054.47|6055.17|6054.47|108
1734039060000|2024-12-12 21:31:00|6054.92|6054.22|6055.17|6054.47|6055.42|6054.72|6054.92|6054.22|92
1734039070000|2024-12-12 21:31:10|6055.42|6054.72|6054.92|6054.22|6055.42|6054.72|6054.92|6054.22|37
1734039080000|2024-12-12 21:31:20|6055.04|6054.34|6055.17|6054.47|6055.17|6054.47|6054.92|6054.22|99
1734039090000|2024-12-12 21:31:30|6055.04|6054.34|6054.67|6053.97|6055.04|6054.34|6054.67|6053.97|125
1734039100000|2024-12-12 21:31:40|6054.42|6053.72|6054.67|6053.97|6054.67|6053.97|6054.42|6053.72|116
1734039110000|2024-12-12 21:31:50|6054.92|6054.22|6054.92|6054.22|6054.92|6054.22|6054.92|6054.22|24
1734039120000|2024-12-12 21:32:00|6055.04|6054.34|6055.67|6054.97|6055.67|6054.97|6054.92|6054.22|163
1734039130000|2024-12-12 21:32:10|6055.92|6055.22|6055.67|6054.97|6055.92|6055.22|6055.67|6054.97|72
1734039140000|2024-12-12 21:32:20|6055.54|6054.84|6055.67|6054.97|6055.67|6054.97|6055.42|6054.72|24
1734039150000|2024-12-12 21:32:30|6055.54|6054.84|6055.42|6054.72|6055.67|6054.97|6055.42|6054.72|20
1734039160000|2024-12-12 21:32:40|6055.29|6054.59|6055.17|6054.47|6055.29|6054.59|6055.17|6054.47|31
1734039170000|2024-12-12 21:32:50|6055.29|6054.59|6055.42|6054.72|6055.42|6054.72|6055.29|6054.59|14
1734039180000|2024-12-12 21:33:00|6055.29|6054.59|6054.92|6054.22|6055.29|6054.59|6054.92|6054.22|84
1734039190000|2024-12-12 21:33:10|6054.67|6053.97|6054.92|6054.22|6055.04|6054.34|6054.67|6053.97|38
1734039210000|2024-12-12 21:33:30|||||||||3
1734039220000|2024-12-12 21:33:40|6054.79|6054.09|6054.92|6054.22|6055.17|6054.47|6054.67|6053.97|70
1734039230000|2024-12-12 21:33:50|6054.67|6053.97|6054.92|6054.22|6054.92|6054.22|6054.67|6053.97|17
1734039240000|2024-12-12 21:34:00|6054.79|6054.09|6054.54|6053.84|6054.92|6054.22|6054.54|6053.84|67
1734039250000|2024-12-12 21:34:10|6054.67|6053.97|6054.42|6053.72|6054.67|6053.97|6054.42|6053.72|69
1734039260000|2024-12-12 21:34:20|||||||||4
1734039270000|2024-12-12 21:34:30|6054.17|6053.47|6054.42|6053.72|6054.42|6053.72|6054.17|6053.47|86
1734039280000|2024-12-12 21:34:40|||||||||1
1734039290000|2024-12-12 21:34:50|||||||||1
1734039300000|2024-12-12 21:35:00|||||||||2
1734039320000|2024-12-12 21:35:20|6054.29|6053.59|6053.92|6053.22|6054.29|6053.59|6053.92|6053.22|76
1734039330000|2024-12-12 21:35:30|6053.79|6053.09|6053.92|6053.22|6053.92|6053.22|6053.67|6052.97|135
1734039340000|2024-12-12 21:35:40|6053.79|6053.09|6053.42|6052.72|6053.92|6053.22|6053.17|6052.47|193
1734039350000|2024-12-12 21:35:50|6053.17|6052.47|6053.17|6052.47|6053.42|6052.72|6053.17|6052.47|27
1734039360000|2024-12-12 21:36:00|6053.29|6052.59|6053.54|6052.84|6053.67|6052.97|6053.29|6052.59|85
1734039370000|2024-12-12 21:36:10|6053.42|6052.72|6053.17|6052.47|6053.67|6052.97|6053.17|6052.47|50
1734039380000|2024-12-12 21:36:20|6053.29|6052.59|6053.17|6052.47|6053.29|6052.59|6053.04|6052.34|22
1734039390000|2024-12-12 21:36:30|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|6053.29|6052.59|61
1734039400000|2024-12-12 21:36:40|6053.42|6052.72|6053.17|6052.47|6053.42|6052.72|6053.17|6052.47|64
1734039410000|2024-12-12 21:36:50|||||||||21
1734039420000|2024-12-12 21:37:00|6053.29|6052.59|6052.67|6051.97|6053.42|6052.72|6052.67|6051.97|208
1734039430000|2024-12-12 21:37:10|6052.42|6051.72|6052.42|6051.72|6052.42|6051.72|6052.42|6051.72|22
1734039440000|2024-12-12 21:37:20|6052.67|6051.97|6052.67|6051.97|6052.67|6051.97|6052.67|6051.97|63
1734039450000|2024-12-12 21:37:30|6052.42|6051.72|6052.67|6051.97|6052.67|6051.97|6052.42|6051.72|27
1734039460000|2024-12-12 21:37:40|6052.79|6052.09|6052.79|6052.09|6052.79|6052.09|6052.79|6052.09|19
1734039470000|2024-12-12 21:37:50|6052.67|6051.97|6052.67|6051.97|6052.67|6051.97|6052.67|6051.97|57
1734039480000|2024-12-12 21:38:00|6052.79|6052.09|6052.42|6051.72|6052.79|6052.09|6052.42|6051.72|45
1734039490000|2024-12-12 21:38:10|6052.17|6051.47|6052.67|6051.97|6052.67|6051.97|6052.17|6051.47|64
1734039500000|2024-12-12 21:38:20|6052.54|6051.84|6052.42|6051.72|6052.67|6051.97|6052.42|6051.72|16
1734039510000|2024-12-12 21:38:30|6052.17|6051.47|6051.67|6050.97|6052.17|6051.47|6051.67|6050.97|126
1734039520000|2024-12-12 21:38:40|6051.92|6051.22|6051.92|6051.22|6051.92|6051.22|6051.67|6050.97|68
1734039530000|2024-12-12 21:38:50|6052.04|6051.34|6052.17|6051.47|6052.17|6051.47|6052.04|6051.34|63
1734039540000|2024-12-12 21:39:00|6051.92|6051.22|6051.92|6051.22|6051.92|6051.22|6051.92|6051.22|96
1734039550000|2024-12-12 21:39:10|6051.79|6051.09|6051.92|6051.22|6051.92|6051.22|6051.79|6051.09|34
1734039560000|2024-12-12 21:39:20|||||||||7
1734039570000|2024-12-12 21:39:30|6051.67|6050.97|6051.92|6051.22|6051.92|6051.22|6051.67|6050.97|19
1734039580000|2024-12-12 21:39:40|6051.67|6050.97|6051.67|6050.97|6051.67|6050.97|6051.67|6050.97|33
1734039590000|2024-12-12 21:39:50|6051.92|6051.22|6052.42|6051.72|6052.42|6051.72|6051.92|6051.22|64
1734039600000|2024-12-12 21:40:00|6052.67|6051.97|6052.92|6052.22|6052.92|6052.22|6052.67|6051.97|179
1734039610000|2024-12-12 21:40:10|6052.67|6051.97|6052.67|6051.97|6052.92|6052.22|6052.67|6051.97|27
1734039620000|2024-12-12 21:40:20|6052.54|6051.84|6052.67|6051.97|6052.67|6051.97|6052.54|6051.84|24
1734039630000|2024-12-12 21:40:30|6052.54|6051.84|6052.54|6051.84|6052.54|6051.84|6052.54|6051.84|85
1734039640000|2024-12-12 21:40:40|6052.67|6051.97|6052.67|6051.97|6052.67|6051.97|6052.42|6051.72|67
1734039650000|2024-12-12 21:40:50|6052.79|6052.09|6052.67|6051.97|6052.79|6052.09|6052.67|6051.97|42
1734039660000|2024-12-12 21:41:00|6052.79|6052.09|6052.29|6051.59|6052.79|6052.09|6052.17|6051.47|82
1734039670000|2024-12-12 21:41:10|6052.42|6051.72|6052.67|6051.97|6052.67|6051.97|6052.42|6051.72|42
1734039680000|2024-12-12 21:41:20|6052.54|6051.84|6052.67|6051.97|6052.67|6051.97|6052.54|6051.84|9
1734039690000|2024-12-12 21:41:30|6052.54|6051.84|6052.67|6051.97|6052.67|6051.97|6052.42|6051.72|24
1734039700000|2024-12-12 21:41:40|6052.54|6051.84|6052.54|6051.84|6052.54|6051.84|6052.54|6051.84|7
1734039710000|2024-12-12 21:41:50|6052.42|6051.72|6052.42|6051.72|6052.42|6051.72|6052.42|6051.72|19
1734039720000|2024-12-12 21:42:00|6052.67|6051.97|6052.67|6051.97|6052.67|6051.97|6052.67|6051.97|9
1734039730000|2024-12-12 21:42:10|6052.54|6051.84|6052.42|6051.72|6052.54|6051.84|6052.42|6051.72|24
1734039740000|2024-12-12 21:42:20|6052.29|6051.59|6052.17|6051.47|6052.29|6051.59|6052.04|6051.34|78
1734039750000|2024-12-12 21:42:30|6052.42|6051.72|6052.42|6051.72|6052.42|6051.72|6052.42|6051.72|165
1734039760000|2024-12-12 21:42:40|||||||||6
1734039770000|2024-12-12 21:42:50|||||||||20
1734039780000|2024-12-12 21:43:00|6052.29|6051.59|6052.17|6051.47|6052.29|6051.59|6052.17|6051.47|33
1734039790000|2024-12-12 21:43:10|6052.29|6051.59|6052.17|6051.47|6052.42|6051.72|6052.17|6051.47|17
1734039800000|2024-12-12 21:43:20|||||||||7
1734039810000|2024-12-12 21:43:30|6051.92|6051.22|6052.17|6051.47|6052.17|6051.47|6051.92|6051.22|49
1734039820000|2024-12-12 21:43:40|6051.92|6051.22|6052.17|6051.47|6052.17|6051.47|6051.92|6051.22|23
1734039830000|2024-12-12 21:43:50|6052.04|6051.34|6052.42|6051.72|6052.67|6051.97|6051.92|6051.22|66
1734039840000|2024-12-12 21:44:00|6052.67|6051.97|6052.17|6051.47|6052.67|6051.97|6052.17|6051.47|180
1734039850000|2024-12-12 21:44:10|6051.92|6051.22|6051.67|6050.97|6051.92|6051.22|6051.67|6050.97|110
1734039860000|2024-12-12 21:44:20|6051.42|6050.72|6051.67|6050.97|6051.67|6050.97|6051.42|6050.72|72
1734039870000|2024-12-12 21:44:30|6051.42|6050.72|6051.92|6051.22|6052.04|6051.34|6051.42|6050.72|170
1734039880000|2024-12-12 21:44:40|6052.17|6051.47|6052.42|6051.72|6052.42|6051.72|6051.92|6051.22|118
1734039890000|2024-12-12 21:44:50|6052.67|6051.97|6052.67|6051.97|6052.67|6051.97|6052.67|6051.97|61
1734039900000|2024-12-12 21:45:00|6052.42|6051.72|6052.17|6051.47|6052.42|6051.72|6052.17|6051.47|184
1734039910000|2024-12-12 21:45:10|6052.04|6051.34|6052.17|6051.47|6052.17|6051.47|6052.04|6051.34|34
1734039920000|2024-12-12 21:45:20|6052.04|6051.34|6051.92|6051.22|6052.17|6051.47|6051.92|6051.22|49
1734039930000|2024-12-12 21:45:30|6051.67|6050.97|6051.67|6050.97|6051.67|6050.97|6051.67|6050.97|28
1734039940000|2024-12-12 21:45:40|6051.42|6050.72|6051.17|6050.47|6051.42|6050.72|6051.17|6050.47|43
1734039950000|2024-12-12 21:45:50|6051.42|6050.72|6051.67|6050.97|6051.79|6051.09|6051.17|6050.47|147
1734039960000|2024-12-12 21:46:00|6051.92|6051.22|6051.42|6050.72|6051.92|6051.22|6051.42|6050.72|96
1734039970000|2024-12-12 21:46:10|6051.54|6050.84|6051.67|6050.97|6051.67|6050.97|6051.54|6050.84|46
1734039990000|2024-12-12 21:46:30|6051.92|6051.22|6051.92|6051.22|6051.92|6051.22|6051.92|6051.22|39
1734040000000|2024-12-12 21:46:40|6051.79|6051.09|6051.92|6051.22|6051.92|6051.22|6051.79|6051.09|42
1734040010000|2024-12-12 21:46:50|6051.79|6051.09|6051.92|6051.22|6051.92|6051.22|6051.67|6050.97|61
1734040020000|2024-12-12 21:47:00|||||||||48
1734040030000|2024-12-12 21:47:10|6051.79|6051.09|6051.79|6051.09|6051.79|6051.09|6051.79|6051.09|8
1734040040000|2024-12-12 21:47:20|6051.67|6050.97|6051.92|6051.22|6051.92|6051.22|6051.67|6050.97|113
1734040050000|2024-12-12 21:47:30|||||||||6
1734040060000|2024-12-12 21:47:40|6051.79|6051.09|6051.92|6051.22|6051.92|6051.22|6051.67|6050.97|26
1734040070000|2024-12-12 21:47:50|6051.79|6051.09|6051.79|6051.09|6051.92|6051.22|6051.67|6050.97|17
1734040080000|2024-12-12 21:48:00|6051.92|6051.22|6051.92|6051.22|6052.17|6051.47|6051.92|6051.22|36
1734040090000|2024-12-12 21:48:10|||||||||7
1734040100000|2024-12-12 21:48:20|6052.04|6051.34|6052.42|6051.72|6052.42|6051.72|6052.04|6051.34|77
1734040110000|2024-12-12 21:48:30|6052.67|6051.97|6052.67|6051.97|6052.92|6052.22|6052.67|6051.97|69
1734040120000|2024-12-12 21:48:40|6052.54|6051.84|6052.42|6051.72|6052.67|6051.97|6052.42|6051.72|36
1734040130000|2024-12-12 21:48:50|||||||||2
1734040140000|2024-12-12 21:49:00|||||||||15
1734040150000|2024-12-12 21:49:10|6052.67|6051.97|6052.67|6051.97|6052.67|6051.97|6052.67|6051.97|5
1734040160000|2024-12-12 21:49:20|6052.54|6051.84|6052.67|6051.97|6052.67|6051.97|6052.54|6051.84|49
1734040170000|2024-12-12 21:49:30|6052.92|6052.22|6052.92|6052.22|6052.92|6052.22|6052.79|6052.09|22
1734040180000|2024-12-12 21:49:40|6052.67|6051.97|6052.67|6051.97|6052.67|6051.97|6052.67|6051.97|19
1734040190000|2024-12-12 21:49:50|6052.42|6051.72|6052.42|6051.72|6052.42|6051.72|6052.42|6051.72|28
1734040200000|2024-12-12 21:50:00|6052.17|6051.47|6052.42|6051.72|6052.42|6051.72|6052.17|6051.47|79
1734040210000|2024-12-12 21:50:10|6052.29|6051.59|6052.42|6051.72|6052.42|6051.72|6052.17|6051.47|26
1734040230000|2024-12-12 21:50:30|||||||||3
1734040240000|2024-12-12 21:50:40|6052.29|6051.59|6052.17|6051.47|6052.42|6051.72|6052.17|6051.47|65
1734040260000|2024-12-12 21:51:00|6052.42|6051.72|6052.17|6051.47|6052.42|6051.72|6052.17|6051.47|53
1734040270000|2024-12-12 21:51:10|6051.92|6051.22|6051.92|6051.22|6052.04|6051.34|6051.92|6051.22|66
1734040280000|2024-12-12 21:51:20|||||||||11
1734040290000|2024-12-12 21:51:30|6051.42|6050.72|6051.92|6051.22|6051.92|6051.22|6051.42|6050.72|234
1734040300000|2024-12-12 21:51:40|||||||||16
1734040310000|2024-12-12 21:51:50|6051.79|6051.09|6051.92|6051.22|6051.92|6051.22|6051.79|6051.09|15
1734040320000|2024-12-12 21:52:00|6051.79|6051.09|6051.67|6050.97|6051.79|6051.09|6051.67|6050.97|13
1734040330000|2024-12-12 21:52:10|||||||||17
1734040340000|2024-12-12 21:52:20|||||||||8
1734040350000|2024-12-12 21:52:30|6051.54|6050.84|6051.42|6050.72|6051.54|6050.84|6051.42|6050.72|57
1734040360000|2024-12-12 21:52:40|6051.17|6050.47|6051.17|6050.47|6051.17|6050.47|6051.17|6050.47|45
1734040370000|2024-12-12 21:52:50|6051.29|6050.59|6051.42|6050.72|6051.42|6050.72|6051.29|6050.59|17
1734040380000|2024-12-12 21:53:00|6051.17|6050.47|6051.17|6050.47|6051.17|6050.47|6051.17|6050.47|70
1734040390000|2024-12-12 21:53:10|6050.92|6050.22|6051.17|6050.47|6051.17|6050.47|6050.92|6050.22|76
1734040400000|2024-12-12 21:53:20|6051.04|6050.34|6050.92|6050.22|6051.04|6050.34|6050.92|6050.22|39
1734040410000|2024-12-12 21:53:30|6051.04|6050.34|6051.17|6050.47|6051.17|6050.47|6051.04|6050.34|12
1734040420000|2024-12-12 21:53:40|6051.04|6050.34|6051.17|6050.47|6051.17|6050.47|6050.92|6050.22|56
1734040440000|2024-12-12 21:54:00|||||||||76
1734040450000|2024-12-12 21:54:10|6051.04|6050.34|6051.42|6050.72|6051.42|6050.72|6051.04|6050.34|61
1734040460000|2024-12-12 21:54:20|6051.29|6050.59|6051.42|6050.72|6051.42|6050.72|6051.29|6050.59|11
1734040470000|2024-12-12 21:54:30|6051.67|6050.97|6051.67|6050.97|6051.67|6050.97|6051.67|6050.97|32
1734040490000|2024-12-12 21:54:50|6051.92|6051.22|6051.92|6051.22|6051.92|6051.22|6051.92|6051.22|10
1734040500000|2024-12-12 21:55:00|6051.67|6050.97|6051.42|6050.72|6051.67|6050.97|6051.42|6050.72|159
1734040510000|2024-12-12 21:55:10|6051.67|6050.97|6051.42|6050.72|6051.67|6050.97|6051.42|6050.72|62
1734040520000|2024-12-12 21:55:20|||||||||2
1734040530000|2024-12-12 21:55:30|||||||||11
1734040540000|2024-12-12 21:55:40|6051.67|6050.97|6051.67|6050.97|6051.67|6050.97|6051.67|6050.97|8
1734040560000|2024-12-12 21:56:00|||||||||27
1734040580000|2024-12-12 21:56:20|6051.79|6051.09|6051.67|6050.97|6051.92|6051.22|6051.67|6050.97|69
1734040590000|2024-12-12 21:56:30|6051.54|6050.84|6051.42|6050.72|6051.54|6050.84|6051.42|6050.72|39
1734040600000|2024-12-12 21:56:40|6051.17|6050.47|6051.42|6050.72|6051.42|6050.72|6051.17|6050.47|98
1734040610000|2024-12-12 21:56:50|||||||||53
1734040620000|2024-12-12 21:57:00|6051.17|6050.47|6051.17|6050.47|6051.17|6050.47|6051.17|6050.47|59
1734040630000|2024-12-12 21:57:10|||||||||1
1734040640000|2024-12-12 21:57:20|6051.42|6050.72|6051.42|6050.72|6051.42|6050.72|6051.42|6050.72|77
1734040650000|2024-12-12 21:57:30|6051.17|6050.47|6051.17|6050.47|6051.17|6050.47|6051.17|6050.47|14
1734040660000|2024-12-12 21:57:40|6051.29|6050.59|6051.42|6050.72|6051.42|6050.72|6051.17|6050.47|42
1734040670000|2024-12-12 21:57:50|6051.29|6050.59|6051.17|6050.47|6051.29|6050.59|6050.92|6050.22|143
1734040680000|2024-12-12 21:58:00|6051.04|6050.34|6051.17|6050.47|6051.17|6050.47|6050.92|6050.22|50
1734040690000|2024-12-12 21:58:10|||||||||20
1734040700000|2024-12-12 21:58:20|||||||||14
1734040710000|2024-12-12 21:58:30|||||||||19
1734040720000|2024-12-12 21:58:40|6051.04|6050.34|6050.92|6050.22|6051.04|6050.34|6050.92|6050.22|66
1734040730000|2024-12-12 21:58:50|||||||||20
1734040740000|2024-12-12 21:59:00|6050.67|6049.97|6050.92|6050.22|6050.92|6050.22|6050.67|6049.97|210
1734040750000|2024-12-12 21:59:10|6050.79|6050.09|6050.67|6049.97|6050.79|6050.09|6050.67|6049.97|27
1734040760000|2024-12-12 21:59:20|||||||||17
1734040770000|2024-12-12 21:59:30|6050.79|6050.09|6050.92|6050.22|6050.92|6050.22|6050.79|6050.09|50
1734040780000|2024-12-12 21:59:40|6050.67|6049.97|6050.67|6049.97|6050.67|6049.97|6050.67|6049.97|106
1734040790000|2024-12-12 21:59:50|6050.79|6050.09|6052.33|6050.83|6052.33|6050.83|6050.54|6049.71|176
1734040800000|2024-12-12 22:00:00|6051.74|6050.24|6051.67|6050.17|6051.74|6050.24|6051.67|6050.17|0
1734040820000|2024-12-12 22:00:20|6051.6|6050.1|6051.45|6049.95|6051.6|6050.1|6051.45|6049.95|0
1734040860000|2024-12-12 22:01:00|6051.41|6049.91|6051.41|6049.91|6051.41|6049.91|6051.41|6049.91|0
1734040870000|2024-12-12 22:01:10|6051.45|6049.95|6051.41|6049.91|6051.45|6049.95|6051.41|6049.91|0
1734040890000|2024-12-12 22:01:30|6051.45|6049.95|6051.52|6050.02|6051.52|6050.02|6051.45|6049.95|0
1734040900000|2024-12-12 22:01:40|6051.49|6049.99|6051.49|6049.99|6051.49|6049.99|6051.49|6049.99|0
1734040910000|2024-12-12 22:01:50|6051.52|6050.02|6052|6050.5|6052|6050.5|6051.52|6050.02|0
1734040940000|2024-12-12 22:02:20|6052.07|6050.57|6052.07|6050.57|6052.07|6050.57|6052.07|6050.57|0
1734040950000|2024-12-12 22:02:30|6052|6050.5|6052|6050.5|6052|6050.5|6052|6050.5|0
1734040960000|2024-12-12 22:02:40|6052.11|6050.61|6052.11|6050.61|6052.11|6050.61|6052.11|6050.61|0
1734040970000|2024-12-12 22:02:50|6052.03|6050.53|6052|6050.5|6052.03|6050.53|6052|6050.5|0
1734040980000|2024-12-12 22:03:00|6051.63|6050.13|6051.63|6050.13|6051.63|6050.13|6051.63|6050.13|0
1734040990000|2024-12-12 22:03:10|6051.6|6050.1|6051.6|6050.1|6051.6|6050.1|6051.6|6050.1|0
1734041000000|2024-12-12 22:03:20|6051.56|6050.06|6051.56|6050.06|6051.56|6050.06|6051.56|6050.06|0
1734041070000|2024-12-12 22:04:30|6051.27|6049.77|6051.27|6049.77|6051.27|6049.77|6051.27|6049.77|0
1734041090000|2024-12-12 22:04:50|6051.67|6050.17|6051.67|6050.17|6051.67|6050.17|6051.67|6050.17|0
1734041150000|2024-12-12 22:05:50|6051.78|6050.28|6051.78|6050.28|6051.78|6050.28|6051.78|6050.28|0
1734041160000|2024-12-12 22:06:00|6051.85|6050.35|6051.93|6050.43|6051.93|6050.43|6051.85|6050.35|0
1734041170000|2024-12-12 22:06:10|6052.03|6050.53|6052.03|6050.53|6052.03|6050.53|6052.03|6050.53|0
1734041180000|2024-12-12 22:06:20|6052.11|6050.61|6051.82|6050.32|6052.11|6050.61|6051.82|6050.32|0
1734041220000|2024-12-12 22:07:00|6051.71|6050.21|6051.71|6050.21|6051.71|6050.21|6051.71|6050.21|0
1734041230000|2024-12-12 22:07:10|6051.82|6050.32|6051.82|6050.32|6051.82|6050.32|6051.82|6050.32|0
1734041340000|2024-12-12 22:09:00|6051.67|6050.17|6051.67|6050.17|6051.67|6050.17|6051.67|6050.17|0
1734041360000|2024-12-12 22:09:20|6051.49|6049.99|6051.49|6049.99|6051.49|6049.99|6051.49|6049.99|0
1734041380000|2024-12-12 22:09:40|6051.6|6050.1|6051.16|6049.66|6051.6|6050.1|6051.16|6049.66|0
1734041390000|2024-12-12 22:09:50|6051.12|6049.62|6051.12|6049.62|6051.12|6049.62|6051.12|6049.62|0
1734041420000|2024-12-12 22:10:20|6051.6|6050.1|6051.6|6050.1|6051.6|6050.1|6051.6|6050.1|0
1734041450000|2024-12-12 22:10:50|6050.72|6049.22|6051.12|6049.62|6051.12|6049.62|6050.72|6049.22|0
1734041500000|2024-12-12 22:11:40|6051.38|6049.88|6051.38|6049.88|6051.38|6049.88|6051.38|6049.88|0
1734041520000|2024-12-12 22:12:00|6051.12|6049.62|6051.12|6049.62|6051.12|6049.62|6051.12|6049.62|0
1734041550000|2024-12-12 22:12:30|6051.41|6049.91|6051.41|6049.91|6051.41|6049.91|6051.41|6049.91|0
1734041630000|2024-12-12 22:13:50|6051.08|6049.58|6051.08|6049.58|6051.08|6049.58|6051.08|6049.58|0
1734041660000|2024-12-12 22:14:20|6051.05|6049.55|6051.05|6049.55|6051.05|6049.55|6051.05|6049.55|0
1734041680000|2024-12-12 22:14:40|6051.08|6049.58|6051.08|6049.58|6051.08|6049.58|6051.08|6049.58|0
1734041690000|2024-12-12 22:14:50|6051.27|6049.77|6051.34|6049.84|6051.34|6049.84|6051.27|6049.77|0
1734041700000|2024-12-12 22:15:00|6051.52|6050.02|6051.52|6050.02|6051.52|6050.02|6051.52|6050.02|0
1734041730000|2024-12-12 22:15:30|6051.96|6050.46|6051.96|6050.46|6051.96|6050.46|6051.96|6050.46|0
1734041740000|2024-12-12 22:15:40|6051.6|6050.1|6051.6|6050.1|6051.6|6050.1|6051.6|6050.1|0
1734041750000|2024-12-12 22:15:50|6051.71|6050.21|6051.71|6050.21|6051.71|6050.21|6051.71|6050.21|0
1734041790000|2024-12-12 22:16:30|6051.82|6050.32|6051.82|6050.32|6052|6050.5|6051.82|6050.32|0
1734041880000|2024-12-12 22:18:00|6051.89|6050.39|6051.89|6050.39|6051.89|6050.39|6051.89|6050.39|0
1734041910000|2024-12-12 22:18:30|6051.85|6050.35|6051.85|6050.35|6051.85|6050.35|6051.85|6050.35|0
1734041920000|2024-12-12 22:18:40|6051.82|6050.32|6051.82|6050.32|6051.82|6050.32|6051.82|6050.32|0
1734041950000|2024-12-12 22:19:10|6051.52|6050.02|6051.82|6050.32|6051.82|6050.32|6051.52|6050.02|0
1734041970000|2024-12-12 22:19:30|6051.74|6050.24|6051.74|6050.24|6051.74|6050.24|6051.74|6050.24|0
1734041990000|2024-12-12 22:19:50|6051.82|6050.32|6051.82|6050.32|6051.82|6050.32|6051.82|6050.32|0
1734042000000|2024-12-12 22:20:00|6051.85|6050.35|6051.85|6050.35|6051.85|6050.35|6051.85|6050.35|0
1734042010000|2024-12-12 22:20:10|6051.27|6049.77|6051.85|6050.35|6051.85|6050.35|6051.27|6049.77|0
1734042080000|2024-12-12 22:21:20|6052|6050.5|6052|6050.5|6052|6050.5|6052|6050.5|0
1734042090000|2024-12-12 22:21:30|6052.25|6050.75|6052.11|6050.61|6052.25|6050.75|6052.11|6050.61|0
1734042110000|2024-12-12 22:21:50|6051.78|6050.28|6051.78|6050.28|6051.78|6050.28|6051.78|6050.28|0
1734042120000|2024-12-12 22:22:00|6051.71|6050.21|6051.67|6050.17|6051.71|6050.21|6051.67|6050.17|0
1734042130000|2024-12-12 22:22:10|6051.71|6050.21|6051.71|6050.21|6051.71|6050.21|6051.71|6050.21|0
1734042150000|2024-12-12 22:22:30|6052.03|6050.53|6052.25|6050.75|6052.25|6050.75|6052.03|6050.53|0
1734042160000|2024-12-12 22:22:40|6052.43|6050.93|6052.43|6050.93|6052.43|6050.93|6052.43|6050.93|0
1734042170000|2024-12-12 22:22:50|6052.25|6050.75|6052.03|6050.53|6052.25|6050.75|6052.03|6050.53|0
1734042190000|2024-12-12 22:23:10|6052.47|6050.97|6052.61|6051.11|6052.61|6051.11|6052.47|6050.97|0
1734042200000|2024-12-12 22:23:20|6052.5|6051|6052.22|6050.72|6052.5|6051|6052.22|6050.72|0
1734042220000|2024-12-12 22:23:40|6052.61|6051.11|6052.61|6051.11|6052.61|6051.11|6052.61|6051.11|0
1734042230000|2024-12-12 22:23:50|6052.65|6051.15|6052.65|6051.15|6052.65|6051.15|6052.65|6051.15|0
1734042240000|2024-12-12 22:24:00|6052.76|6051.26|6052.76|6051.26|6052.76|6051.26|6052.76|6051.26|0
1734042250000|2024-12-12 22:24:10|6052.72|6051.22|6052.8|6051.3|6052.8|6051.3|6052.72|6051.22|0
1734042260000|2024-12-12 22:24:20|6052.98|6051.48|6053.01|6051.51|6053.01|6051.51|6052.98|6051.48|0
1734042270000|2024-12-12 22:24:30|6053.09|6051.59|6053.23|6051.73|6053.23|6051.73|6053.09|6051.59|0
1734042280000|2024-12-12 22:24:40|6053.27|6051.77|6053.27|6051.77|6053.27|6051.77|6053.27|6051.77|0
1734042290000|2024-12-12 22:24:50|6053.2|6051.7|6053.2|6051.7|6053.2|6051.7|6053.2|6051.7|0
1734042300000|2024-12-12 22:25:00|6053.23|6051.73|6053.42|6051.92|6053.42|6051.92|6053.23|6051.73|0
1734042310000|2024-12-12 22:25:10|6053.31|6051.81|6054.7|6053.2|6054.7|6053.2|6053.31|6051.81|0
1734042320000|2024-12-12 22:25:20|6054.66|6053.16|6054.62|6053.12|6054.66|6053.16|6054.62|6053.12|0
1734042340000|2024-12-12 22:25:40|6053.93|6052.43|6053.82|6052.32|6054.15|6052.65|6053.78|6052.28|0
1734042360000|2024-12-12 22:26:00|6053.97|6052.47|6053.97|6052.47|6053.97|6052.47|6053.97|6052.47|0
1734042370000|2024-12-12 22:26:10|6054.04|6052.54|6054.04|6052.54|6054.04|6052.54|6054.04|6052.54|0
1734042380000|2024-12-12 22:26:20|6054.11|6052.61|6054.15|6052.65|6054.15|6052.65|6054.11|6052.61|0
1734042390000|2024-12-12 22:26:30|6053.97|6052.47|6053.97|6052.47|6053.97|6052.47|6053.97|6052.47|0
1734042400000|2024-12-12 22:26:40|6054.11|6052.61|6054.11|6052.61|6054.11|6052.61|6054.11|6052.61|0
1734042410000|2024-12-12 22:26:50|6053.97|6052.47|6053.89|6052.39|6053.97|6052.47|6053.89|6052.39|0
1734042430000|2024-12-12 22:27:10|6053.86|6052.36|6054.15|6052.65|6054.15|6052.65|6053.86|6052.36|0
1734042460000|2024-12-12 22:27:40|6054.11|6052.61|6054.11|6052.61|6054.11|6052.61|6054.11|6052.61|0
1734042500000|2024-12-12 22:28:20|6054.07|6052.57|6054|6052.5|6054.07|6052.57|6053.67|6052.17|0
1734042520000|2024-12-12 22:28:40|6053.93|6052.43|6053.93|6052.43|6053.93|6052.43|6053.93|6052.43|0
1734042540000|2024-12-12 22:29:00|6054.37|6052.87|6054.37|6052.87|6054.37|6052.87|6054.37|6052.87|0
1734042560000|2024-12-12 22:29:20|6054.44|6052.94|6054.51|6053.01|6054.51|6053.01|6054.44|6052.94|0
1734042570000|2024-12-12 22:29:30|6054.73|6053.23|6054.73|6053.23|6054.73|6053.23|6054.73|6053.23|0
1734042590000|2024-12-12 22:29:50|6054.77|6053.27|6054.77|6053.27|6054.77|6053.27|6054.77|6053.27|0
1734042620000|2024-12-12 22:30:20|6054.73|6053.23|6054.73|6053.23|6054.73|6053.23|6054.73|6053.23|0
1734042660000|2024-12-12 22:31:00|6054.29|6052.79|6054.29|6052.79|6054.29|6052.79|6054.29|6052.79|0
1734042670000|2024-12-12 22:31:10|6054.4|6052.9|6054.4|6052.9|6054.4|6052.9|6054.4|6052.9|0
1734042690000|2024-12-12 22:31:30|6054.29|6052.79|6054.29|6052.79|6054.29|6052.79|6054.29|6052.79|0
1734042700000|2024-12-12 22:31:40|6054.4|6052.9|6054.88|6053.38|6054.88|6053.38|6054.4|6052.9|0
1734042710000|2024-12-12 22:31:50|6054.92|6053.42|6054.92|6053.42|6054.92|6053.42|6054.92|6053.42|0
1734042720000|2024-12-12 22:32:00|6054.95|6053.45|6054.92|6053.42|6054.95|6053.45|6054.92|6053.42|0
1734042790000|2024-12-12 22:33:10|6054.4|6052.9|6054.4|6052.9|6054.4|6052.9|6054.4|6052.9|0
1734042800000|2024-12-12 22:33:20|6054.51|6053.01|6054.51|6053.01|6054.51|6053.01|6054.29|6052.79|0
1734042810000|2024-12-12 22:33:30|6054.62|6053.12|6054.62|6053.12|6054.62|6053.12|6054.62|6053.12|0
1734042850000|2024-12-12 22:34:10|6054.88|6053.38|6054.88|6053.38|6054.88|6053.38|6054.88|6053.38|0
1734042880000|2024-12-12 22:34:40|6054.73|6053.23|6055.79|6054.29|6055.79|6054.29|6054.73|6053.23|0
1734042890000|2024-12-12 22:34:50|6055.64|6054.14|6054.84|6053.34|6055.64|6054.14|6054.22|6052.72|0
1734042910000|2024-12-12 22:35:10|6054.92|6053.42|6054.92|6053.42|6054.92|6053.42|6054.92|6053.42|0
1734042930000|2024-12-12 22:35:30|6055.02|6053.52|6055.02|6053.52|6055.02|6053.52|6055.02|6053.52|0
1734042950000|2024-12-12 22:35:50|6054.92|6053.42|6055.16|6053.66|6055.16|6053.66|6054.92|6053.42|0
1734042960000|2024-12-12 22:36:00|6055.27|6053.77|6055.27|6053.77|6055.27|6053.77|6055.27|6053.77|0
1734043030000|2024-12-12 22:37:10|6055.68|6054.18|6055.68|6054.18|6055.68|6054.18|6055.68|6054.18|0
1734043040000|2024-12-12 22:37:20|6055.93|6054.43|6055.68|6054.18|6055.93|6054.43|6055.68|6054.18|0
1734043050000|2024-12-12 22:37:30|6055.27|6053.77|6055.49|6053.99|6055.49|6053.99|6055.16|6053.66|0
1734043060000|2024-12-12 22:37:40|6055.75|6054.25|6055.75|6054.25|6055.75|6054.25|6055.75|6054.25|0
1734043080000|2024-12-12 22:38:00|6055.79|6054.29|6056.04|6054.54|6056.04|6054.54|6055.79|6054.29|0
1734043090000|2024-12-12 22:38:10|6055.97|6054.47|6055.97|6054.47|6055.97|6054.47|6055.97|6054.47|0
1734043110000|2024-12-12 22:38:30|6056.04|6054.54|6056.04|6054.54|6056.04|6054.54|6056.04|6054.54|0
1734043120000|2024-12-12 22:38:40|6056.15|6054.65|6056.15|6054.65|6056.15|6054.65|6056.15|6054.65|0
1734043130000|2024-12-12 22:38:50|6056.41|6054.91|6056.41|6054.91|6056.41|6054.91|6056.41|6054.91|0
1734043140000|2024-12-12 22:39:00|6056.7|6055.2|6056.63|6055.13|6056.7|6055.2|6056.63|6055.13|0
1734043160000|2024-12-12 22:39:20|6056.88|6055.38|6056.88|6055.38|6056.88|6055.38|6056.88|6055.38|0
1734043170000|2024-12-12 22:39:30|6056.96|6055.46|6056.96|6055.46|6056.96|6055.46|6056.96|6055.46|0
1734043180000|2024-12-12 22:39:40|6056.7|6055.2|6056.7|6055.2|6056.7|6055.2|6056.7|6055.2|0
1734043190000|2024-12-12 22:39:50|6056.44|6054.94|6056.59|6055.09|6056.59|6055.09|6056.44|6054.94|0
1734043210000|2024-12-12 22:40:10|6056.22|6054.72|6056.22|6054.72|6056.22|6054.72|6056.22|6054.72|0
1734043230000|2024-12-12 22:40:30|6056.7|6055.2|6057.36|6055.86|6057.36|6055.86|6056.7|6055.2|0
1734043240000|2024-12-12 22:40:40|6057.79|6056.29|6059.03|6057.53|6059.03|6057.53|6057.79|6056.29|0
1734043250000|2024-12-12 22:40:50|6057.79|6056.29|6057.79|6056.29|6057.79|6056.29|6057.79|6056.29|0
1734043260000|2024-12-12 22:41:00|6057.83|6056.33|6058.19|6056.69|6058.19|6056.69|6057.83|6056.33|0
1734043270000|2024-12-12 22:41:10|6058.34|6056.84|6057.28|6055.78|6058.34|6056.84|6057.28|6055.78|0
1734043280000|2024-12-12 22:41:20|6057.39|6055.89|6057.07|6055.57|6057.39|6055.89|6057.07|6055.57|0
1734043300000|2024-12-12 22:41:40|6056.96|6055.46|6056.96|6055.46|6056.96|6055.46|6056.96|6055.46|0
1734043330000|2024-12-12 22:42:10|6057.07|6055.57|6057.07|6055.57|6057.07|6055.57|6057.07|6055.57|0
1734043340000|2024-12-12 22:42:20|6058.08|6056.58|6058.08|6056.58|6058.08|6056.58|6058.08|6056.58|0
1734043350000|2024-12-12 22:42:30|6057.21|6055.71|6058.67|6057.17|6058.67|6057.17|6057.21|6055.71|0
1734043380000|2024-12-12 22:43:00|6058.45|6056.95|6058.45|6056.95|6058.45|6056.95|6058.45|6056.95|0
1734043390000|2024-12-12 22:43:10|6057.97|6056.47|6057.39|6055.89|6057.97|6056.47|6057.39|6055.89|0
1734043400000|2024-12-12 22:43:20|6057.9|6056.4|6057.9|6056.4|6057.9|6056.4|6057.9|6056.4|0
1734043410000|2024-12-12 22:43:30|6058.81|6057.31|6058.81|6057.31|6058.81|6057.31|6058.81|6057.31|0
1734043420000|2024-12-12 22:43:40|6058.78|6057.28|6058.26|6056.76|6058.78|6057.28|6058.26|6056.76|0
1734043430000|2024-12-12 22:43:50|6058.16|6056.66|6058.45|6056.95|6058.45|6056.95|6058.16|6056.66|0
1734043440000|2024-12-12 22:44:00|6058.19|6056.69|6058.19|6056.69|6058.19|6056.69|6058.19|6056.69|0
1734043460000|2024-12-12 22:44:20|6058.16|6056.66|6058.12|6056.62|6058.16|6056.66|6058.12|6056.62|0
1734043470000|2024-12-12 22:44:30|6058.08|6056.58|6058.05|6056.55|6058.16|6056.66|6058.05|6056.55|0
1734043480000|2024-12-12 22:44:40|6058.08|6056.58|6058.08|6056.58|6058.08|6056.58|6058.08|6056.58|0
1734043500000|2024-12-12 22:45:00|6057.97|6056.47|6057.97|6056.47|6057.97|6056.47|6057.97|6056.47|0
1734043510000|2024-12-12 22:45:10|6057.72|6056.22|6057.72|6056.22|6057.72|6056.22|6057.72|6056.22|0
1734043520000|2024-12-12 22:45:20|6057.92|6056.42|6058.74|6057.24|6058.74|6057.24|6057.92|6056.42|0
1734043530000|2024-12-12 22:45:30|6059.1|6057.6|6059.47|6057.97|6059.47|6057.97|6059.1|6057.6|0
1734043550000|2024-12-12 22:45:50|6059.07|6057.57|6057.5|6056|6059.07|6057.57|6057.5|6056|0
1734043560000|2024-12-12 22:46:00|6057.03|6055.53|6056.44|6054.94|6057.03|6055.53|6056.44|6054.94|0
1734043580000|2024-12-12 22:46:20|6056.55|6055.05|6056.55|6055.05|6056.55|6055.05|6056.55|6055.05|0
1734043590000|2024-12-12 22:46:30|6056.04|6054.54|6056.04|6054.54|6056.04|6054.54|6056.04|6054.54|0
1734043600000|2024-12-12 22:46:40|6056.19|6054.69|6055.78|6054.28|6056.19|6054.69|6055.78|6054.28|0
1734043610000|2024-12-12 22:46:50|6055.75|6054.25|6056.02|6054.52|6056.02|6054.52|6055.67|6054.17|0
1734043620000|2024-12-12 22:47:00|6056.22|6054.72|6056.22|6054.72|6056.22|6054.72|6056.22|6054.72|0
1734043630000|2024-12-12 22:47:10|6056.42|6054.92|6056.42|6054.92|6056.42|6054.92|6056.42|6054.92|0
1734043640000|2024-12-12 22:47:20|6056.35|6054.85|6056.35|6054.85|6056.35|6054.85|6056.35|6054.85|0
1734043650000|2024-12-12 22:47:30|6056.42|6054.92|6056.42|6054.92|6056.42|6054.92|6056.42|6054.92|0
1734043660000|2024-12-12 22:47:40|6056.38|6054.88|6056.38|6054.88|6056.38|6054.88|6056.38|6054.88|0
1734043670000|2024-12-12 22:47:50|6056.88|6055.38|6056.88|6055.38|6056.88|6055.38|6056.88|6055.38|0
1734043730000|2024-12-12 22:48:50|6056.74|6055.24|6056.74|6055.24|6056.74|6055.24|6056.74|6055.24|0
1734043760000|2024-12-12 22:49:20|6057.24|6055.74|6057.24|6055.74|6057.24|6055.74|6057.24|6055.74|0
1734043770000|2024-12-12 22:49:30|6057.31|6055.81|6057.31|6055.81|6057.31|6055.81|6057.31|6055.81|0
1734043790000|2024-12-12 22:49:50|6057.38|6055.88|6057.38|6055.88|6057.38|6055.88|6057.38|6055.88|0
1734043840000|2024-12-12 22:50:40|6058.38|6056.88|6058.38|6056.88|6058.38|6056.88|6058.38|6056.88|0
1734043860000|2024-12-12 22:51:00|6058.68|6057.18|6058.68|6057.18|6058.68|6057.18|6058.68|6057.18|0
1734043870000|2024-12-12 22:51:10|6058.71|6057.21|6058.71|6057.21|6058.71|6057.21|6058.71|6057.21|0
1734043940000|2024-12-12 22:52:20|6058.27|6056.77|6058.27|6056.77|6058.27|6056.77|6058.27|6056.77|0
1734043950000|2024-12-12 22:52:30|6058.68|6057.18|6058.68|6057.18|6058.68|6057.18|6058.68|6057.18|0
1734044010000|2024-12-12 22:53:30|6058.64|6057.14|6058.64|6057.14|6058.64|6057.14|6058.64|6057.14|0
1734044040000|2024-12-12 22:54:00|6058.68|6057.18|6058.79|6057.29|6058.79|6057.29|6058.68|6057.18|0
1734044060000|2024-12-12 22:54:20|6058.38|6056.88|6058.38|6056.88|6058.38|6056.88|6058.38|6056.88|0
1734044070000|2024-12-12 22:54:30|6058.31|6056.81|6058.35|6056.85|6058.35|6056.85|6058.31|6056.81|0
1734044080000|2024-12-12 22:54:40|6058.38|6056.88|6058.42|6056.92|6058.42|6056.92|6058.38|6056.88|0
1734044090000|2024-12-12 22:54:50|6058.38|6056.88|6058.38|6056.88|6058.38|6056.88|6058.38|6056.88|0
1734044110000|2024-12-12 22:55:10|6058.42|6056.92|6058.42|6056.92|6058.42|6056.92|6057.59|6056.09|0
1734044120000|2024-12-12 22:55:20|6058.09|6056.59|6058.27|6056.77|6058.27|6056.77|6058.09|6056.59|0
1734044140000|2024-12-12 22:55:40|6058.35|6056.85|6058.71|6057.21|6058.79|6057.29|6058.35|6056.85|0
1734044150000|2024-12-12 22:55:50|6058.68|6057.18|6058.68|6057.18|6058.68|6057.18|6058.68|6057.18|0
1734044170000|2024-12-12 22:56:10|6058.71|6057.21|6058.93|6057.43|6058.93|6057.43|6058.71|6057.21|0
1734044180000|2024-12-12 22:56:20|6058.9|6057.4|6058.9|6057.4|6059.08|6057.58|6058.9|6057.4|0
1734044220000|2024-12-12 22:57:00|6058.75|6057.25|6058.75|6057.25|6058.75|6057.25|6058.75|6057.25|0
1734044230000|2024-12-12 22:57:10|6058.86|6057.36|6058.86|6057.36|6058.86|6057.36|6058.86|6057.36|0
1734044240000|2024-12-12 22:57:20|6058.9|6057.4|6059.08|6057.58|6059.08|6057.58|6058.9|6057.4|0
1734044250000|2024-12-12 22:57:30|6059.3|6057.8|6059.66|6058.16|6059.66|6058.16|6059.3|6057.8|0
1734044260000|2024-12-12 22:57:40|6059.81|6058.31|6059.55|6058.05|6059.81|6058.31|6059.55|6058.05|0
1734044270000|2024-12-12 22:57:50|6059.26|6057.76|6059.55|6058.05|6059.55|6058.05|6059.26|6057.76|0
1734044280000|2024-12-12 22:58:00|6059.26|6057.76|6059.26|6057.76|6059.26|6057.76|6059.26|6057.76|0
1734044290000|2024-12-12 22:58:10|6059.55|6058.05|6059.41|6057.91|6059.81|6058.31|6059.41|6057.91|0
1734044300000|2024-12-12 22:58:20|6059.81|6058.31|6059.74|6058.24|6059.92|6058.42|6059.74|6058.24|0
1734044310000|2024-12-12 22:58:30|6059.66|6058.16|6059.66|6058.16|6059.66|6058.16|6059.66|6058.16|0
1734044340000|2024-12-12 22:59:00|6059.74|6058.24|6059.66|6058.16|6059.74|6058.24|6059.66|6058.16|0
1734044350000|2024-12-12 22:59:10|6059.55|6058.05|6059.59|6058.09|6059.63|6058.13|6059.55|6058.05|0
1734044360000|2024-12-12 22:59:20|6059.63|6058.13|6059.63|6058.13|6059.63|6058.13|6059.63|6058.13|0
1734044400000|2024-12-12 23:00:00|6057.54|6056.84|6058.04|6057.34|6058.54|6057.84|6057.54|6056.84|268
1734044410000|2024-12-12 23:00:10|6058.17|6057.47|6058.42|6057.72|6058.67|6057.97|6058.17|6057.47|155
1734044420000|2024-12-12 23:00:20|6058.67|6057.97|6058.17|6057.47|6058.67|6057.97|6057.67|6056.97|246
1734044430000|2024-12-12 23:00:30|6057.92|6057.22|6056.92|6056.22|6057.92|6057.22|6056.92|6056.22|128
1734044440000|2024-12-12 23:00:40|6056.79|6056.09|6056.29|6055.59|6057.42|6056.72|6056.29|6055.59|131
1734044450000|2024-12-12 23:00:50|6056.17|6055.47|6055.92|6055.22|6056.17|6055.47|6055.42|6054.72|182
1734044460000|2024-12-12 23:01:00|6055.79|6055.09|6055.42|6054.72|6056.17|6055.47|6055.04|6054.34|230
1734044470000|2024-12-12 23:01:10|6055.67|6054.97|6056.17|6055.47|6056.17|6055.47|6055.42|6054.72|83
1734044480000|2024-12-12 23:01:20|6056.42|6055.72|6056.92|6056.22|6056.92|6056.22|6056.42|6055.72|78
1734044490000|2024-12-12 23:01:30|6057.17|6056.47|6056.92|6056.22|6057.17|6056.47|6056.92|6056.22|47
1734044500000|2024-12-12 23:01:40|6057.17|6056.47|6057.17|6056.47|6057.17|6056.47|6057.17|6056.47|25
1734044510000|2024-12-12 23:01:50|6057.04|6056.34|6056.17|6055.47|6057.17|6056.47|6056.17|6055.47|69
1734044520000|2024-12-12 23:02:00|6056.04|6055.34|6056.42|6055.72|6056.42|6055.72|6056.04|6055.34|30
1734044530000|2024-12-12 23:02:10|6056.67|6055.97|6056.67|6055.97|6056.67|6055.97|6056.42|6055.72|40
1734044540000|2024-12-12 23:02:20|6056.54|6055.84|6056.42|6055.72|6056.67|6055.97|6056.42|6055.72|17
1734044550000|2024-12-12 23:02:30|6056.29|6055.59|6056.17|6055.47|6056.42|6055.72|6056.17|6055.47|22
1734044560000|2024-12-12 23:02:40|6056.04|6055.34|6055.67|6054.97|6056.17|6055.47|6055.67|6054.97|22
1734044570000|2024-12-12 23:02:50|6055.92|6055.22|6055.92|6055.22|6056.42|6055.72|6055.92|6055.22|82
1734044580000|2024-12-12 23:03:00|6056.04|6055.34|6056.17|6055.47|6056.17|6055.47|6056.04|6055.34|22
1734044590000|2024-12-12 23:03:10|6056.04|6055.34|6055.92|6055.22|6056.04|6055.34|6055.92|6055.22|8
1734044600000|2024-12-12 23:03:20|6055.79|6055.09|6056.42|6055.72|6056.42|6055.72|6055.79|6055.09|50
1734044610000|2024-12-12 23:03:30|||||||||4
1734044620000|2024-12-12 23:03:40|6056.67|6055.97|6056.42|6055.72|6056.67|6055.97|6056.42|6055.72|16
1734044630000|2024-12-12 23:03:50|6056.54|6055.84|6056.42|6055.72|6056.54|6055.84|6056.42|6055.72|12
1734044640000|2024-12-12 23:04:00|6056.54|6055.84|6056.42|6055.72|6056.92|6056.22|6056.42|6055.72|68
1734044650000|2024-12-12 23:04:10|6056.29|6055.59|6056.67|6055.97|6056.67|6055.97|6056.29|6055.59|34
1734044660000|2024-12-12 23:04:20|6056.54|6055.84|6056.17|6055.47|6056.54|6055.84|6056.17|6055.47|15
1734044670000|2024-12-12 23:04:30|6055.92|6055.22|6056.17|6055.47|6056.17|6055.47|6055.92|6055.22|37
1734044680000|2024-12-12 23:04:40|6056.42|6055.72|6056.42|6055.72|6056.42|6055.72|6056.42|6055.72|31
1734044690000|2024-12-12 23:04:50|6056.29|6055.59|6056.42|6055.72|6056.42|6055.72|6056.29|6055.59|15
1734044700000|2024-12-12 23:05:00|6056.67|6055.97|6056.92|6056.22|6056.92|6056.22|6056.42|6055.72|53
1734044710000|2024-12-12 23:05:10|||||||||1
1734044720000|2024-12-12 23:05:20|6057.04|6056.34|6057.29|6056.59|6057.42|6056.72|6057.04|6056.34|73
1734044730000|2024-12-12 23:05:30|6057.17|6056.47|6056.67|6055.97|6057.42|6056.72|6056.67|6055.97|38
1734044740000|2024-12-12 23:05:40|6056.42|6055.72|6055.92|6055.22|6056.42|6055.72|6055.92|6055.22|58
1734044750000|2024-12-12 23:05:50|||||||||8
1734044760000|2024-12-12 23:06:00|6055.79|6055.09|6055.92|6055.22|6055.92|6055.22|6055.79|6055.09|69
1734044770000|2024-12-12 23:06:10|6055.79|6055.09|6055.17|6054.47|6055.92|6055.22|6055.17|6054.47|40
1734044780000|2024-12-12 23:06:20|6055.42|6054.72|6055.42|6054.72|6055.42|6054.72|6055.17|6054.47|67
1734044790000|2024-12-12 23:06:30|6055.29|6054.59|6055.17|6054.47|6055.29|6054.59|6055.17|6054.47|19
1734044800000|2024-12-12 23:06:40|6055.29|6054.59|6055.92|6055.22|6055.92|6055.22|6055.29|6054.59|41
1734044810000|2024-12-12 23:06:50|6056.42|6055.72|6056.17|6055.47|6056.42|6055.72|6055.67|6054.97|79
1734044820000|2024-12-12 23:07:00|6056.42|6055.72|6055.92|6055.22|6056.42|6055.72|6055.67|6054.97|91
1734044850000|2024-12-12 23:07:30|6055.79|6055.09|6055.92|6055.22|6055.92|6055.22|6055.67|6054.97|28
1734044860000|2024-12-12 23:07:40|6056.04|6055.34|6055.92|6055.22|6056.04|6055.34|6055.92|6055.22|22
1734044870000|2024-12-12 23:07:50|6055.67|6054.97|6055.67|6054.97|6055.67|6054.97|6055.67|6054.97|19
1734044880000|2024-12-12 23:08:00|6055.42|6054.72|6055.17|6054.47|6055.42|6054.72|6055.17|6054.47|22
1734044900000|2024-12-12 23:08:20|6055.67|6054.97|6055.42|6054.72|6055.67|6054.97|6055.42|6054.72|50
1734044910000|2024-12-12 23:08:30|||||||||4
1734044920000|2024-12-12 23:08:40|||||||||11
1734044930000|2024-12-12 23:08:50|||||||||6
1734044940000|2024-12-12 23:09:00|6055.29|6054.59|6055.17|6054.47|6055.42|6054.72|6055.17|6054.47|31
1734044960000|2024-12-12 23:09:20|6055.42|6054.72|6055.42|6054.72|6055.42|6054.72|6055.42|6054.72|37
1734044970000|2024-12-12 23:09:30|6055.67|6054.97|6055.42|6054.72|6055.67|6054.97|6055.42|6054.72|35
1734044980000|2024-12-12 23:09:40|6055.29|6054.59|6055.17|6054.47|6055.29|6054.59|6055.17|6054.47|19
1734044990000|2024-12-12 23:09:50|||||||||18
1734045000000|2024-12-12 23:10:00|6055.29|6054.59|6055.17|6054.47|6055.42|6054.72|6055.17|6054.47|59
1734045010000|2024-12-12 23:10:10|6055.04|6054.34|6054.67|6053.97|6055.04|6054.34|6054.67|6053.97|57
1734045020000|2024-12-12 23:10:20|6055.17|6054.47|6055.17|6054.47|6055.17|6054.47|6054.92|6054.22|67
1734045030000|2024-12-12 23:10:30|||||||||6
1734045040000|2024-12-12 23:10:40|6055.04|6054.34|6054.92|6054.22|6055.04|6054.34|6054.79|6054.09|37
1734045050000|2024-12-12 23:10:50|||||||||9
1734045060000|2024-12-12 23:11:00|6054.67|6053.97|6054.67|6053.97|6054.67|6053.97|6054.67|6053.97|22
1734045070000|2024-12-12 23:11:10|6054.54|6053.84|6054.42|6053.72|6054.54|6053.84|6054.42|6053.72|39
1734045080000|2024-12-12 23:11:20|6054.17|6053.47|6054.42|6053.72|6054.42|6053.72|6054.17|6053.47|59
1734045090000|2024-12-12 23:11:30|||||||||3
1734045100000|2024-12-12 23:11:40|6054.54|6053.84|6054.67|6053.97|6054.67|6053.97|6054.54|6053.84|5
1734045110000|2024-12-12 23:11:50|6054.54|6053.84|6054.67|6053.97|6054.67|6053.97|6054.54|6053.84|21
1734045120000|2024-12-12 23:12:00|6054.92|6054.22|6054.92|6054.22|6054.92|6054.22|6054.92|6054.22|19
1734045130000|2024-12-12 23:12:10|6055.17|6054.47|6055.17|6054.47|6055.17|6054.47|6055.17|6054.47|16
1734045140000|2024-12-12 23:12:20|6054.92|6054.22|6054.92|6054.22|6054.92|6054.22|6054.92|6054.22|18
1734045150000|2024-12-12 23:12:30|||||||||1
1734045160000|2024-12-12 23:12:40|6054.79|6054.09|6054.67|6053.97|6054.79|6054.09|6054.67|6053.97|9
1734045180000|2024-12-12 23:13:00|6054.79|6054.09|6055.17|6054.47|6055.17|6054.47|6054.79|6054.09|34
1734045190000|2024-12-12 23:13:10|6055.29|6054.59|6055.17|6054.47|6055.42|6054.72|6054.92|6054.22|52
1734045210000|2024-12-12 23:13:30|||||||||5
1734045220000|2024-12-12 23:13:40|6055.29|6054.59|6055.42|6054.72|6055.42|6054.72|6055.17|6054.47|42
1734045240000|2024-12-12 23:14:00|6055.67|6054.97|6055.17|6054.47|6055.67|6054.97|6055.17|6054.47|21
1734045250000|2024-12-12 23:14:10|6055.29|6054.59|6054.67|6053.97|6055.29|6054.59|6054.67|6053.97|47
1734045260000|2024-12-12 23:14:20|6054.79|6054.09|6054.79|6054.09|6054.92|6054.22|6054.79|6054.09|7
1734045270000|2024-12-12 23:14:30|6054.67|6053.97|6054.8|6054.1|6054.8|6054.1|6054.67|6053.97|23
1734045280000|2024-12-12 23:14:40|6054.88|6054.18|6054.88|6054.18|6054.88|6054.18|6054.88|6054.18|3
1734045290000|2024-12-12 23:14:50|||||||||5
1734045300000|2024-12-12 23:15:00|6055.13|6054.43|6055.38|6054.68|6055.38|6054.68|6055.13|6054.43|44
1734045310000|2024-12-12 23:15:10|6055.63|6054.93|6055.63|6054.93|6055.63|6054.93|6055.63|6054.93|16
1734045320000|2024-12-12 23:15:20|6055.71|6055.01|6055.96|6055.26|6056.15|6055.45|6055.71|6055.01|44
1734045330000|2024-12-12 23:15:30|6055.83|6055.13|6055.96|6055.26|6055.96|6055.26|6055.71|6055.01|24
1734045340000|2024-12-12 23:15:40|6056.08|6055.38|6056.39|6055.69|6056.39|6055.69|6056.08|6055.38|38
1734045350000|2024-12-12 23:15:50|6056.47|6055.77|6056.47|6055.77|6056.47|6055.77|6056.47|6055.77|3
1734045360000|2024-12-12 23:16:00|6056.34|6055.64|6056.22|6055.52|6056.34|6055.64|6056.22|6055.52|21
1734045370000|2024-12-12 23:16:10|6056.34|6055.64|6056.72|6056.02|6056.72|6056.02|6056.34|6055.64|22
1734045380000|2024-12-12 23:16:20|6056.47|6055.77|6056.72|6056.02|6056.72|6056.02|6056.47|6055.77|49
1734045390000|2024-12-12 23:16:30|6056.97|6056.27|6056.47|6055.77|6056.97|6056.27|6056.47|6055.77|49
1734045400000|2024-12-12 23:16:40|6056.59|6055.89|6056.22|6055.52|6056.72|6056.02|6056.22|6055.52|21
1734045410000|2024-12-12 23:16:50|6056.34|6055.64|6056.47|6055.77|6056.47|6055.77|6056.34|6055.64|17
1734045430000|2024-12-12 23:17:10|6056.22|6055.52|6056.22|6055.52|6056.22|6055.52|6056.22|6055.52|21
1734045440000|2024-12-12 23:17:20|||||||||1
1734045450000|2024-12-12 23:17:30|||||||||17
1734045460000|2024-12-12 23:17:40|6056.72|6056.02|6056.72|6056.02|6056.72|6056.02|6056.59|6055.89|29
1734045500000|2024-12-12 23:18:20|6056.84|6056.14|6056.97|6056.27|6056.97|6056.27|6056.84|6056.14|16
1734045510000|2024-12-12 23:18:30|6056.72|6056.02|6056.72|6056.02|6056.72|6056.02|6056.72|6056.02|26
1734045520000|2024-12-12 23:18:40|||||||||1
1734045530000|2024-12-12 23:18:50|6056.59|6055.89|6056.72|6056.02|6056.72|6056.02|6056.47|6055.77|41
1734045560000|2024-12-12 23:19:20|6056.84|6056.14|6056.97|6056.27|6056.97|6056.27|6056.84|6056.14|36
1734045570000|2024-12-12 23:19:30|6057.22|6056.52|6057.22|6056.52|6057.22|6056.52|6057.22|6056.52|17
1734045580000|2024-12-12 23:19:40|||||||||1
1734045600000|2024-12-12 23:20:00|||||||||3
1734045620000|2024-12-12 23:20:20|||||||||6
1734045630000|2024-12-12 23:20:30|||||||||2
1734045640000|2024-12-12 23:20:40|6057.34|6056.64|6057.22|6056.52|6057.47|6056.77|6057.22|6056.52|48
1734045650000|2024-12-12 23:20:50|||||||||1
1734045670000|2024-12-12 23:21:10|6057.09|6056.39|6056.97|6056.27|6057.09|6056.39|6056.97|6056.27|19
1734045690000|2024-12-12 23:21:30|6056.72|6056.02|6056.97|6056.27|6056.97|6056.27|6056.72|6056.02|34
1734045700000|2024-12-12 23:21:40|6056.72|6056.02|6056.72|6056.02|6056.72|6056.02|6056.59|6055.89|33
1734045710000|2024-12-12 23:21:50|6056.97|6056.27|6056.97|6056.27|6056.97|6056.27|6056.97|6056.27|21
1734045720000|2024-12-12 23:22:00|6057.09|6056.39|6056.97|6056.27|6057.22|6056.52|6056.97|6056.27|65
1734045730000|2024-12-12 23:22:10|||||||||2
1734045740000|2024-12-12 23:22:20|||||||||7
1734045760000|2024-12-12 23:22:40|||||||||2
1734045770000|2024-12-12 23:22:50|||||||||1
1734045780000|2024-12-12 23:23:00|6056.72|6056.02|6056.72|6056.02|6056.72|6056.02|6056.72|6056.02|14
1734045790000|2024-12-12 23:23:10|6056.84|6056.14|6056.97|6056.27|6056.97|6056.27|6056.84|6056.14|32
1734045820000|2024-12-12 23:23:40|6056.84|6056.14|6056.72|6056.02|6056.84|6056.14|6056.72|6056.02|21
1734045850000|2024-12-12 23:24:10|6056.97|6056.27|6057.22|6056.52|6057.22|6056.52|6056.97|6056.27|42
1734045860000|2024-12-12 23:24:20|||||||||2
1734045900000|2024-12-12 23:25:00|6057.09|6056.39|6056.97|6056.27|6057.09|6056.39|6056.97|6056.27|16
1734045910000|2024-12-12 23:25:10|6057.22|6056.52|6057.22|6056.52|6057.22|6056.52|6057.22|6056.52|11
1734045920000|2024-12-12 23:25:20|6057.09|6056.39|6056.97|6056.27|6057.09|6056.39|6056.97|6056.27|5
1734045930000|2024-12-12 23:25:30|6057.22|6056.52|6057.22|6056.52|6057.22|6056.52|6057.22|6056.52|11
1734045940000|2024-12-12 23:25:40|6056.97|6056.27|6056.97|6056.27|6056.97|6056.27|6056.97|6056.27|41
1734045950000|2024-12-12 23:25:50|6057.22|6056.52|6057.22|6056.52|6057.22|6056.52|6057.22|6056.52|52
1734045960000|2024-12-12 23:26:00|||||||||2
1734045970000|2024-12-12 23:26:10|||||||||2
1734045980000|2024-12-12 23:26:20|6057.09|6056.39|6056.97|6056.27|6057.09|6056.39|6056.97|6056.27|17
1734045990000|2024-12-12 23:26:30|6056.72|6056.02|6056.72|6056.02|6056.72|6056.02|6056.72|6056.02|21
1734046010000|2024-12-12 23:26:50|6056.97|6056.27|6056.97|6056.27|6056.97|6056.27|6056.97|6056.27|16
1734046020000|2024-12-12 23:27:00|6057.22|6056.52|6056.72|6056.02|6057.22|6056.52|6056.72|6056.02|26
1734046030000|2024-12-12 23:27:10|||||||||17
1734046040000|2024-12-12 23:27:20|||||||||4
1734046050000|2024-12-12 23:27:30|||||||||1
1734046060000|2024-12-12 23:27:40|||||||||1
1734046070000|2024-12-12 23:27:50|6056.84|6056.14|6057.22|6056.52|6057.22|6056.52|6056.84|6056.14|21
1734046080000|2024-12-12 23:28:00|6057.09|6056.39|6056.97|6056.27|6057.09|6056.39|6056.97|6056.27|10
1734046090000|2024-12-12 23:28:10|6056.84|6056.14|6056.72|6056.02|6056.84|6056.14|6056.72|6056.02|7
1734046100000|2024-12-12 23:28:20|||||||||4
1734046110000|2024-12-12 23:28:30|6056.84|6056.14|6056.72|6056.02|6056.97|6056.27|6056.72|6056.02|17
1734046130000|2024-12-12 23:28:50|6056.84|6056.14|6056.72|6056.02|6056.97|6056.27|6056.72|6056.02|29
1734046140000|2024-12-12 23:29:00|6057.22|6056.52|6056.47|6055.77|6057.22|6056.52|6056.47|6055.77|59
1734046150000|2024-12-12 23:29:10|6056.59|6055.89|6056.72|6056.02|6056.72|6056.02|6056.59|6055.89|32
1734046160000|2024-12-12 23:29:20|6056.84|6056.14|6056.97|6056.27|6056.97|6056.27|6056.84|6056.14|24
1734046170000|2024-12-12 23:29:30|6056.84|6056.14|6056.72|6056.02|6056.84|6056.14|6056.72|6056.02|9
1734046200000|2024-12-12 23:30:00|6056.97|6056.27|6056.97|6056.27|6056.97|6056.27|6056.97|6056.27|36
1734046210000|2024-12-12 23:30:10|6056.84|6056.14|6056.72|6056.02|6056.84|6056.14|6056.72|6056.02|47
1734046220000|2024-12-12 23:30:20|6056.59|6055.89|6056.59|6055.89|6056.59|6055.89|6056.59|6055.89|6
1734046230000|2024-12-12 23:30:30|6056.47|6055.77|6056.22|6055.52|6056.47|6055.77|6056.22|6055.52|30
1734046240000|2024-12-12 23:30:40|||||||||12
1734046250000|2024-12-12 23:30:50|6056.34|6055.64|6056.47|6055.77|6056.47|6055.77|6056.34|6055.64|13
1734046260000|2024-12-12 23:31:00|6056.22|6055.52|6056.22|6055.52|6056.22|6055.52|6056.22|6055.52|21
1734046270000|2024-12-12 23:31:10|||||||||81
1734046280000|2024-12-12 23:31:20|6056.09|6055.39|6056.22|6055.52|6056.22|6055.52|6055.97|6055.27|16
1734046290000|2024-12-12 23:31:30|||||||||1
1734046300000|2024-12-12 23:31:40|6056.34|6055.64|6056.47|6055.77|6056.47|6055.77|6056.34|6055.64|12
1734046320000|2024-12-12 23:32:00|6056.72|6056.02|6056.72|6056.02|6056.72|6056.02|6056.72|6056.02|15
1734046340000|2024-12-12 23:32:20|||||||||3
1734046350000|2024-12-12 23:32:30|6056.47|6055.77|6056.47|6055.77|6056.47|6055.77|6056.47|6055.77|25
1734046370000|2024-12-12 23:32:50|6056.72|6056.02|6056.72|6056.02|6056.72|6056.02|6056.72|6056.02|20
1734046380000|2024-12-12 23:33:00|||||||||5
1734046390000|2024-12-12 23:33:10|6056.97|6056.27|6056.97|6056.27|6056.97|6056.27|6056.97|6056.27|36
1734046400000|2024-12-12 23:33:20|||||||||5
1734046410000|2024-12-12 23:33:30|||||||||7
1734046420000|2024-12-12 23:33:40|6057.22|6056.52|6057.22|6056.52|6057.22|6056.52|6056.97|6056.27|34
1734046430000|2024-12-12 23:33:50|6057.34|6056.64|6057.47|6056.77|6057.47|6056.77|6057.22|6056.52|36
1734046440000|2024-12-12 23:34:00|6057.72|6057.02|6057.72|6057.02|6057.72|6057.02|6057.72|6057.02|31
1734046450000|2024-12-12 23:34:10|||||||||9
1734046460000|2024-12-12 23:34:20|||||||||18
1734046470000|2024-12-12 23:34:30|||||||||6
1734046480000|2024-12-12 23:34:40|6057.47|6056.77|6057.72|6057.02|6057.72|6057.02|6057.47|6056.77|20
1734046490000|2024-12-12 23:34:50|6057.59|6056.89|6057.72|6057.02|6057.72|6057.02|6057.47|6056.77|6
1734046500000|2024-12-12 23:35:00|6057.97|6057.27|6057.97|6057.27|6057.97|6057.27|6057.97|6057.27|14
1734046510000|2024-12-12 23:35:10|||||||||4
1734046520000|2024-12-12 23:35:20|||||||||1
1734046530000|2024-12-12 23:35:30|6058.09|6057.39|6058.09|6057.39|6058.22|6057.52|6057.97|6057.27|35
1734046540000|2024-12-12 23:35:40|6057.97|6057.27|6058.22|6057.52|6058.22|6057.52|6057.97|6057.27|3
1734046550000|2024-12-12 23:35:50|||||||||15
1734046560000|2024-12-12 23:36:00|||||||||7
1734046580000|2024-12-12 23:36:20|||||||||12
1734046590000|2024-12-12 23:36:30|6057.97|6057.27|6057.97|6057.27|6057.97|6057.27|6057.97|6057.27|46
1734046600000|2024-12-12 23:36:40|6057.84|6057.14|6057.72|6057.02|6057.84|6057.14|6057.72|6057.02|25
1734046620000|2024-12-12 23:37:00|6057.47|6056.77|6057.47|6056.77|6057.47|6056.77|6057.47|6056.77|10
1734046630000|2024-12-12 23:37:10|6057.72|6057.02|6057.47|6056.77|6057.72|6057.02|6057.47|6056.77|13
1734046640000|2024-12-12 23:37:20|||||||||21
1734046650000|2024-12-12 23:37:30|6057.72|6057.02|6057.47|6056.77|6057.72|6057.02|6057.47|6056.77|15
1734046660000|2024-12-12 23:37:40|6057.59|6056.89|6057.72|6057.02|6057.72|6057.02|6057.59|6056.89|9
1734046670000|2024-12-12 23:37:50|6057.47|6056.77|6057.59|6056.89|6057.72|6057.02|6057.47|6056.77|15
1734046680000|2024-12-12 23:38:00|6057.72|6057.02|6057.59|6056.89|6057.72|6057.02|6057.59|6056.89|2
1734046690000|2024-12-12 23:38:10|6057.72|6057.02|6058.22|6057.52|6058.22|6057.52|6057.72|6057.02|55
1734046700000|2024-12-12 23:38:20|6058.34|6057.64|6057.97|6057.27|6058.47|6057.77|6057.97|6057.27|52
1734046710000|2024-12-12 23:38:30|6057.84|6057.14|6057.84|6057.14|6057.84|6057.14|6057.84|6057.14|21
1734046720000|2024-12-12 23:38:40|6057.72|6057.02|6058.22|6057.52|6058.22|6057.52|6057.72|6057.02|11
1734046730000|2024-12-12 23:38:50|6058.34|6057.64|6058.47|6057.77|6058.47|6057.77|6058.34|6057.64|12
1734046740000|2024-12-12 23:39:00|6058.22|6057.52|6058.22|6057.52|6058.22|6057.52|6058.09|6057.39|17
1734046750000|2024-12-12 23:39:10|6058.09|6057.39|6058.22|6057.52|6058.22|6057.52|6058.09|6057.39|14
1734046760000|2024-12-12 23:39:20|6058.47|6057.77|6058.22|6057.52|6058.47|6057.77|6058.22|6057.52|18
1734046770000|2024-12-12 23:39:30|||||||||3
1734046780000|2024-12-12 23:39:40|6057.97|6057.27|6057.97|6057.27|6057.97|6057.27|6057.97|6057.27|16
1734046790000|2024-12-12 23:39:50|6058.09|6057.39|6058.22|6057.52|6058.22|6057.52|6058.09|6057.39|3
1734046800000|2024-12-12 23:40:00|||||||||3
1734046810000|2024-12-12 23:40:10|||||||||1
1734046820000|2024-12-12 23:40:20|6058.09|6057.39|6057.97|6057.27|6058.09|6057.39|6057.97|6057.27|2
1734046830000|2024-12-12 23:40:30|6058.09|6057.39|6057.97|6057.27|6058.22|6057.52|6057.97|6057.27|18
1734046840000|2024-12-12 23:40:40|6058.09|6057.39|6058.22|6057.52|6058.22|6057.52|6058.09|6057.39|10
1734046850000|2024-12-12 23:40:50|||||||||7
1734046880000|2024-12-12 23:41:20|6057.72|6057.02|6057.47|6056.77|6057.72|6057.02|6057.47|6056.77|64
1734046890000|2024-12-12 23:41:30|||||||||1
1734046900000|2024-12-12 23:41:40|||||||||4
1734046910000|2024-12-12 23:41:50|6057.22|6056.52|6057.22|6056.52|6057.22|6056.52|6057.22|6056.52|15
1734046920000|2024-12-12 23:42:00|6057.47|6056.77|6057.47|6056.77|6057.47|6056.77|6057.47|6056.77|28
1734046930000|2024-12-12 23:42:10|6057.22|6056.52|6057.47|6056.77|6057.47|6056.77|6057.22|6056.52|53
1734046950000|2024-12-12 23:42:30|||||||||12
1734046970000|2024-12-12 23:42:50|||||||||1
1734046990000|2024-12-12 23:43:10|6057.72|6057.02|6057.72|6057.02|6057.72|6057.02|6057.72|6057.02|77
1734047000000|2024-12-12 23:43:20|6057.84|6057.14|6057.72|6057.02|6057.97|6057.27|6057.72|6057.02|17
1734047010000|2024-12-12 23:43:30|6057.59|6056.89|6057.72|6057.02|6057.72|6057.02|6057.59|6056.89|30
1734047040000|2024-12-12 23:44:00|6057.97|6057.27|6057.97|6057.27|6057.97|6057.27|6057.97|6057.27|6
1734047060000|2024-12-12 23:44:20|||||||||9
1734047080000|2024-12-12 23:44:40|||||||||23
1734047090000|2024-12-12 23:44:50|6058.09|6057.39|6058.47|6057.77|6058.47|6057.77|6058.09|6057.39|50
1734047100000|2024-12-12 23:45:00|||||||||9
1734047110000|2024-12-12 23:45:10|6058.59|6057.89|6058.47|6057.77|6058.72|6058.02|6058.47|6057.77|71
1734047120000|2024-12-12 23:45:20|||||||||5
1734047130000|2024-12-12 23:45:30|6058.59|6057.89|6058.72|6058.02|6058.72|6058.02|6058.59|6057.89|9
1734047150000|2024-12-12 23:45:50|6058.59|6057.89|6058.72|6058.02|6058.72|6058.02|6058.59|6057.89|17
1734047170000|2024-12-12 23:46:10|6058.84|6058.14|6058.97|6058.27|6058.97|6058.27|6058.84|6058.14|73
1734047180000|2024-12-12 23:46:20|||||||||4
1734047190000|2024-12-12 23:46:30|6059.09|6058.39|6058.97|6058.27|6059.22|6058.52|6058.97|6058.27|61
1734047200000|2024-12-12 23:46:40|6059.22|6058.52|6059.22|6058.52|6059.22|6058.52|6059.22|6058.52|15
1734047220000|2024-12-12 23:47:00|||||||||26
1734047230000|2024-12-12 23:47:10|||||||||2
1734047240000|2024-12-12 23:47:20|6058.97|6058.27|6058.97|6058.27|6058.97|6058.27|6058.97|6058.27|11
1734047250000|2024-12-12 23:47:30|6059.22|6058.52|6059.22|6058.52|6059.22|6058.52|6059.22|6058.52|10
1734047260000|2024-12-12 23:47:40|||||||||1
1734047270000|2024-12-12 23:47:50|||||||||8
1734047280000|2024-12-12 23:48:00|||||||||1
1734047290000|2024-12-12 23:48:10|6059.09|6058.39|6058.97|6058.27|6059.09|6058.39|6058.97|6058.27|10
1734047300000|2024-12-12 23:48:20|||||||||7
1734047310000|2024-12-12 23:48:30|6058.84|6058.14|6058.47|6057.77|6058.84|6058.14|6058.47|6057.77|57
1734047320000|2024-12-12 23:48:40|||||||||6
1734047330000|2024-12-12 23:48:50|6058.72|6058.02|6058.72|6058.02|6058.72|6058.02|6058.72|6058.02|27
1734047340000|2024-12-12 23:49:00|6058.59|6057.89|6058.47|6057.77|6058.59|6057.89|6058.47|6057.77|38
1734047350000|2024-12-12 23:49:10|6058.34|6057.64|6058.22|6057.52|6058.47|6057.77|6058.22|6057.52|30
1734047360000|2024-12-12 23:49:20|6058.34|6057.64|6057.97|6057.27|6058.34|6057.64|6057.97|6057.27|152
1734047370000|2024-12-12 23:49:30|||||||||3
1734047380000|2024-12-12 23:49:40|6057.72|6057.02|6057.72|6057.02|6057.72|6057.02|6057.72|6057.02|16
1734047390000|2024-12-12 23:49:50|6057.47|6056.77|6057.47|6056.77|6057.47|6056.77|6057.47|6056.77|17
1734047400000|2024-12-12 23:50:00|6057.59|6056.89|6057.47|6056.77|6057.72|6057.02|6057.47|6056.77|29
1734047410000|2024-12-12 23:50:10|6057.72|6057.02|6057.72|6057.02|6057.72|6057.02|6057.72|6057.02|31
1734047420000|2024-12-12 23:50:20|||||||||1
1734047430000|2024-12-12 23:50:30|||||||||3
1734047450000|2024-12-12 23:50:50|||||||||1
1734047460000|2024-12-12 23:51:00|||||||||1
1734047470000|2024-12-12 23:51:10|6057.84|6057.14|6057.97|6057.27|6057.97|6057.27|6057.84|6057.14|55
1734047480000|2024-12-12 23:51:20|6057.84|6057.14|6057.97|6057.27|6057.97|6057.27|6057.72|6057.02|56
1734047490000|2024-12-12 23:51:30|6057.84|6057.14|6057.97|6057.27|6057.97|6057.27|6057.84|6057.14|10
1734047510000|2024-12-12 23:51:50|||||||||7
1734047520000|2024-12-12 23:52:00|||||||||4
1734047530000|2024-12-12 23:52:10|||||||||1
1734047540000|2024-12-12 23:52:20|6057.72|6057.02|6057.72|6057.02|6057.72|6057.02|6057.72|6057.02|14
1734047550000|2024-12-12 23:52:30|6057.97|6057.27|6057.97|6057.27|6057.97|6057.27|6057.72|6057.02|50
1734047560000|2024-12-12 23:52:40|6057.72|6057.02|6057.97|6057.27|6057.97|6057.27|6057.72|6057.02|15
1734047570000|2024-12-12 23:52:50|||||||||1
1734047580000|2024-12-12 23:53:00|6058.09|6057.39|6057.97|6057.27|6058.22|6057.52|6057.97|6057.27|21
1734047590000|2024-12-12 23:53:10|6058.22|6057.52|6058.22|6057.52|6058.22|6057.52|6058.22|6057.52|20
1734047600000|2024-12-12 23:53:20|||||||||2
1734047610000|2024-12-12 23:53:30|6057.97|6057.27|6057.97|6057.27|6057.97|6057.27|6057.97|6057.27|14
1734047620000|2024-12-12 23:53:40|6057.84|6057.14|6057.72|6057.02|6057.84|6057.14|6057.72|6057.02|20
1734047630000|2024-12-12 23:53:50|6057.47|6056.77|6057.47|6056.77|6057.47|6056.77|6057.47|6056.77|14
1734047640000|2024-12-12 23:54:00|6057.22|6056.52|6057.22|6056.52|6057.22|6056.52|6057.22|6056.52|22
1734047650000|2024-12-12 23:54:10|6057.47|6056.77|6057.47|6056.77|6057.47|6056.77|6057.47|6056.77|17
1734047680000|2024-12-12 23:54:40|||||||||26
1734047690000|2024-12-12 23:54:50|6057.59|6056.89|6057.59|6056.89|6057.72|6057.02|6057.59|6056.89|26
1734047700000|2024-12-12 23:55:00|6057.47|6056.77|6057.72|6057.02|6057.72|6057.02|6057.47|6056.77|24
1734047720000|2024-12-12 23:55:20|||||||||15
1734047730000|2024-12-12 23:55:30|||||||||1
1734047740000|2024-12-12 23:55:40|6057.84|6057.14|6057.97|6057.27|6057.97|6057.27|6057.84|6057.14|12
1734047750000|2024-12-12 23:55:50|6057.72|6057.02|6057.97|6057.27|6057.97|6057.27|6057.72|6057.02|41
1734047770000|2024-12-12 23:56:10|6058.09|6057.39|6058.22|6057.52|6058.22|6057.52|6058.09|6057.39|27
1734047780000|2024-12-12 23:56:20|||||||||1
1734047790000|2024-12-12 23:56:30|6058.09|6057.39|6058.22|6057.52|6058.22|6057.52|6057.97|6057.27|8
1734047800000|2024-12-12 23:56:40|6058.47|6057.77|6058.47|6057.77|6058.47|6057.77|6058.47|6057.77|315
1734047810000|2024-12-12 23:56:50|6058.59|6057.89|6058.72|6058.02|6058.72|6058.02|6058.59|6057.89|25
1734047820000|2024-12-12 23:57:00|6058.59|6057.89|6058.47|6057.77|6058.72|6058.02|6058.47|6057.77|64
1734047830000|2024-12-12 23:57:10|||||||||7
1734047850000|2024-12-12 23:57:30|||||||||5
1734047860000|2024-12-12 23:57:40|6058.22|6057.52|6058.22|6057.52|6058.22|6057.52|6058.22|6057.52|10
1734047880000|2024-12-12 23:58:00|||||||||2
1734047890000|2024-12-12 23:58:10|6058.47|6057.77|6058.72|6058.02|6058.72|6058.02|6058.47|6057.77|44
1734047900000|2024-12-12 23:58:20|6058.84|6058.14|6058.72|6058.02|6058.97|6058.27|6058.72|6058.02|29
1734047910000|2024-12-12 23:58:30|6058.84|6058.14|6058.72|6058.02|6058.97|6058.27|6058.72|6058.02|18
1734047920000|2024-12-12 23:58:40|||||||||1
1734047930000|2024-12-12 23:58:50|6058.59|6057.89|6058.47|6057.77|6058.72|6058.02|6058.47|6057.77|17
1734047940000|2024-12-12 23:59:00|6058.72|6058.02|6058.72|6058.02|6058.72|6058.02|6058.47|6057.77|24
1734047950000|2024-12-12 23:59:10|6058.59|6057.89|6058.47|6057.77|6058.59|6057.89|6058.47|6057.77|15
1734047970000|2024-12-12 23:59:30|6058.72|6058.02|6058.72|6058.02|6058.72|6058.02|6058.72|6058.02|30
1734047980000|2024-12-12 23:59:40|6058.47|6057.77|6058.47|6057.77|6058.72|6058.02|6058.47|6057.77|33
1734047990000|2024-12-12 23:59:50|6058.34|6057.64|6058.34|6057.64|6058.34|6057.64|6058.22|6057.52|14
1734048000000|2024-12-13 00:00:00|6058.47|6057.77|6058.22|6057.52|6058.47|6057.77|6057.97|6057.27|100
1734048010000|2024-12-13 00:00:10|6057.97|6057.27|6057.72|6057.02|6058.22|6057.52|6057.72|6057.02|83
1734048020000|2024-12-13 00:00:20|6057.47|6056.77|6057.72|6057.02|6057.72|6057.02|6057.47|6056.77|17
1734048030000|2024-12-13 00:00:30|6057.59|6056.89|6057.47|6056.77|6057.59|6056.89|6057.47|6056.77|12
1734048040000|2024-12-13 00:00:40|6057.09|6056.39|6057.22|6056.52|6057.47|6056.77|6056.97|6056.27|88
1734048050000|2024-12-13 00:00:50|6057.34|6056.64|6057.47|6056.77|6057.47|6056.77|6057.34|6056.64|25
1734048070000|2024-12-13 00:01:10|6057.34|6056.64|6057.22|6056.52|6057.34|6056.64|6056.97|6056.27|48
1734048080000|2024-12-13 00:01:20|6057.09|6056.39|6057.22|6056.52|6057.22|6056.52|6057.09|6056.39|30
1734048090000|2024-12-13 00:01:30|6057.09|6056.39|6057.09|6056.39|6057.22|6056.52|6057.09|6056.39|21
1734048100000|2024-12-13 00:01:40|6056.97|6056.27|6057.34|6056.64|6057.34|6056.64|6056.97|6056.27|39
1734048110000|2024-12-13 00:01:50|6057.47|6056.77|6057.47|6056.77|6057.47|6056.77|6057.47|6056.77|1
1734048120000|2024-12-13 00:02:00|||||||||1
1734048130000|2024-12-13 00:02:10|6057.72|6057.02|6057.72|6057.02|6057.72|6057.02|6057.72|6057.02|35
1734048140000|2024-12-13 00:02:20|6057.47|6056.77|6057.47|6056.77|6057.47|6056.77|6057.47|6056.77|8
1734048150000|2024-12-13 00:02:30|6057.59|6056.89|6057.47|6056.77|6057.72|6057.02|6057.47|6056.77|21
1734048160000|2024-12-13 00:02:40|6057.22|6056.52|6057.47|6056.77|6057.47|6056.77|6057.22|6056.52|17
1734048170000|2024-12-13 00:02:50|6057.34|6056.64|6057.47|6056.77|6057.47|6056.77|6057.34|6056.64|18
1734048180000|2024-12-13 00:03:00|6057.84|6057.14|6057.97|6057.27|6057.97|6057.27|6057.84|6057.14|46
1734048190000|2024-12-13 00:03:10|6058.09|6057.39|6058.22|6057.52|6058.22|6057.52|6058.09|6057.39|11
1734048200000|2024-12-13 00:03:20|6058.47|6057.77|6058.22|6057.52|6058.47|6057.77|6058.22|6057.52|23
1734048210000|2024-12-13 00:03:30|||||||||6
1734048220000|2024-12-13 00:03:40|||||||||1
1734048240000|2024-12-13 00:04:00|6058.09|6057.39|6057.97|6057.27|6058.09|6057.39|6057.97|6057.27|100
1734048250000|2024-12-13 00:04:10|||||||||22
1734048260000|2024-12-13 00:04:20|6058.47|6057.77|6058.72|6058.02|6058.72|6058.02|6058.47|6057.77|88
1734048270000|2024-12-13 00:04:30|6058.59|6057.89|6058.72|6058.02|6058.72|6058.02|6058.59|6057.89|7
1734048280000|2024-12-13 00:04:40|6058.59|6057.89|6058.22|6057.52|6058.59|6057.89|6058.22|6057.52|53
1734048300000|2024-12-13 00:05:00|6058.09|6057.39|6058.09|6057.39|6058.22|6057.52|6057.97|6057.27|63
1734048310000|2024-12-13 00:05:10|6057.97|6057.27|6057.97|6057.27|6057.97|6057.27|6057.97|6057.27|6
1734048350000|2024-12-13 00:05:50|6058.22|6057.52|6058.47|6057.77|6058.47|6057.77|6058.22|6057.52|37
1734048360000|2024-12-13 00:06:00|6058.59|6057.89|6058.72|6058.02|6058.84|6058.14|6058.59|6057.89|51
1734048370000|2024-12-13 00:06:10|6058.97|6058.27|6058.97|6058.27|6058.97|6058.27|6058.72|6058.02|27
1734048380000|2024-12-13 00:06:20|6058.72|6058.02|6058.97|6058.27|6058.97|6058.27|6058.72|6058.02|20
1734048390000|2024-12-13 00:06:30|6059.09|6058.39|6058.97|6058.27|6059.09|6058.39|6058.97|6058.27|60
1734048400000|2024-12-13 00:06:40|6059.09|6058.39|6058.97|6058.27|6059.22|6058.52|6058.97|6058.27|32
1734048410000|2024-12-13 00:06:50|6059.09|6058.39|6059.22|6058.52|6059.22|6058.52|6059.09|6058.39|13
1734048420000|2024-12-13 00:07:00|6059.09|6058.39|6059.47|6058.77|6059.47|6058.77|6059.09|6058.39|49
1734048430000|2024-12-13 00:07:10|6059.22|6058.52|6059.22|6058.52|6059.22|6058.52|6058.97|6058.27|47
1734048440000|2024-12-13 00:07:20|||||||||1
1734048450000|2024-12-13 00:07:30|6059.09|6058.39|6058.97|6058.27|6059.22|6058.52|6058.97|6058.27|9
1734048460000|2024-12-13 00:07:40|||||||||1
1734048470000|2024-12-13 00:07:50|6059.09|6058.39|6059.22|6058.52|6059.22|6058.52|6059.09|6058.39|28
1734048480000|2024-12-13 00:08:00|6059.34|6058.64|6059.47|6058.77|6059.47|6058.77|6059.34|6058.64|23
1734048500000|2024-12-13 00:08:20|6059.72|6059.02|6059.72|6059.02|6059.72|6059.02|6059.72|6059.02|57
1734048520000|2024-12-13 00:08:40|6059.59|6058.89|6059.47|6058.77|6059.59|6058.89|6059.47|6058.77|17
1734048530000|2024-12-13 00:08:50|||||||||2
1734048540000|2024-12-13 00:09:00|6059.59|6058.89|6059.47|6058.77|6059.72|6059.02|6059.47|6058.77|20
1734048550000|2024-12-13 00:09:10|6059.59|6058.89|6059.59|6058.89|6059.72|6059.02|6059.59|6058.89|8
1734048560000|2024-12-13 00:09:20|6059.72|6059.02|6059.72|6059.02|6059.72|6059.02|6059.72|6059.02|5
1734048570000|2024-12-13 00:09:30|6059.97|6059.27|6060.22|6059.52|6060.22|6059.52|6059.97|6059.27|89
1734048580000|2024-12-13 00:09:40|6060.09|6059.39|6059.97|6059.27|6060.09|6059.39|6059.97|6059.27|15
1734048590000|2024-12-13 00:09:50|||||||||1
1734048600000|2024-12-13 00:10:00|6060.22|6059.52|6060.22|6059.52|6060.22|6059.52|6060.22|6059.52|42
1734048610000|2024-12-13 00:10:10|6060.09|6059.39|6060.22|6059.52|6060.22|6059.52|6059.97|6059.27|17
1734048620000|2024-12-13 00:10:20|||||||||1
1734048630000|2024-12-13 00:10:30|6059.97|6059.27|6060.22|6059.52|6060.22|6059.52|6059.97|6059.27|27
1734048640000|2024-12-13 00:10:40|||||||||1
1734048650000|2024-12-13 00:10:50|||||||||4
1734048660000|2024-12-13 00:11:00|||||||||8
1734048670000|2024-12-13 00:11:10|||||||||3
1734048690000|2024-12-13 00:11:30|6060.34|6059.64|6060.47|6059.77|6060.47|6059.77|6060.34|6059.64|39
1734048700000|2024-12-13 00:11:40|6060.59|6059.89|6060.97|6060.27|6060.97|6060.27|6060.59|6059.89|102
1734048710000|2024-12-13 00:11:50|||||||||7
1734048720000|2024-12-13 00:12:00|6061.09|6060.39|6061.22|6060.52|6061.22|6060.52|6060.97|6060.27|33
1734048730000|2024-12-13 00:12:10|6061.09|6060.39|6061.22|6060.52|6061.22|6060.52|6060.97|6060.27|37
1734048740000|2024-12-13 00:12:20|6061.09|6060.39|6061.09|6060.39|6061.22|6060.52|6061.09|6060.39|13
1734048750000|2024-12-13 00:12:30|6061.22|6060.52|6061.22|6060.52|6061.22|6060.52|6060.97|6060.27|16
1734048760000|2024-12-13 00:12:40|6061.34|6060.64|6061.22|6060.52|6061.34|6060.64|6061.22|6060.52|11
1734048770000|2024-12-13 00:12:50|6061.34|6060.64|6061.22|6060.52|6061.34|6060.64|6061.22|6060.52|47
1734048780000|2024-12-13 00:13:00|6060.97|6060.27|6061.22|6060.52|6061.22|6060.52|6060.97|6060.27|23
1734048790000|2024-12-13 00:13:10|||||||||1
1734048810000|2024-12-13 00:13:30|6061.47|6060.77|6061.47|6060.77|6061.47|6060.77|6061.47|6060.77|19
1734048820000|2024-12-13 00:13:40|6061.34|6060.64|6061.22|6060.52|6061.34|6060.64|6061.22|6060.52|8
1734048830000|2024-12-13 00:13:50|||||||||1
1734048840000|2024-12-13 00:14:00|6061.34|6060.64|6061.47|6060.77|6061.47|6060.77|6061.34|6060.64|15
1734048850000|2024-12-13 00:14:10|6061.22|6060.52|6061.34|6060.64|6061.34|6060.64|6061.22|6060.52|13
1734048860000|2024-12-13 00:14:20|6061.47|6060.77|6061.47|6060.77|6061.47|6060.77|6061.47|6060.77|10
1734048870000|2024-12-13 00:14:30|||||||||2
1734048890000|2024-12-13 00:14:50|6061.34|6060.64|6061.47|6060.77|6061.47|6060.77|6061.22|6060.52|30
1734048900000|2024-12-13 00:15:00|6061.34|6060.64|6060.72|6060.02|6061.34|6060.64|6060.72|6060.02|60
1734048910000|2024-12-13 00:15:10|6060.47|6059.77|6060.47|6059.77|6060.47|6059.77|6060.47|6059.77|16
1734048920000|2024-12-13 00:15:20|6060.22|6059.52|6060.22|6059.52|6060.47|6059.77|6060.22|6059.52|57
1734048930000|2024-12-13 00:15:30|6059.97|6059.27|6060.47|6059.77|6060.47|6059.77|6059.97|6059.27|30
1734048940000|2024-12-13 00:15:40|6060.72|6060.02|6060.72|6060.02|6060.72|6060.02|6060.72|6060.02|17
1734048950000|2024-12-13 00:15:50|6060.59|6059.89|6060.47|6059.77|6060.59|6059.89|6060.47|6059.77|17
1734048960000|2024-12-13 00:16:00|6060.59|6059.89|6060.72|6060.02|6060.72|6060.02|6060.47|6059.77|26
1734048970000|2024-12-13 00:16:10|6060.59|6059.89|6060.72|6060.02|6060.72|6060.02|6060.59|6059.89|6
1734048980000|2024-12-13 00:16:20|||||||||79
1734048990000|2024-12-13 00:16:30|6060.59|6059.89|6060.47|6059.77|6060.59|6059.89|6060.47|6059.77|21
1734049000000|2024-12-13 00:16:40|6060.59|6059.89|6060.72|6060.02|6060.72|6060.02|6060.59|6059.89|22
1734049010000|2024-12-13 00:16:50|||||||||3
1734049020000|2024-12-13 00:17:00|||||||||22
1734049030000|2024-12-13 00:17:10|6060.59|6059.89|6060.72|6060.02|6060.72|6060.02|6060.59|6059.89|16
1734049040000|2024-12-13 00:17:20|||||||||3
1734049060000|2024-12-13 00:17:40|6060.97|6060.27|6060.97|6060.27|6060.97|6060.27|6060.97|6060.27|10
1734049070000|2024-12-13 00:17:50|||||||||2
1734049080000|2024-12-13 00:18:00|||||||||18
1734049090000|2024-12-13 00:18:10|||||||||6
1734049100000|2024-12-13 00:18:20|||||||||4
1734049120000|2024-12-13 00:18:40|6060.72|6060.02|6060.97|6060.27|6060.97|6060.27|6060.72|6060.02|44
1734049130000|2024-12-13 00:18:50|||||||||10
1734049140000|2024-12-13 00:19:00|6060.84|6060.14|6060.72|6060.02|6060.84|6060.14|6060.47|6059.77|45
1734049150000|2024-12-13 00:19:10|6060.59|6059.89|6060.72|6060.02|6060.72|6060.02|6060.47|6059.77|12
1734049160000|2024-12-13 00:19:20|||||||||13
1734049170000|2024-12-13 00:19:30|6060.84|6060.14|6060.72|6060.02|6060.84|6060.14|6060.72|6060.02|10
1734049190000|2024-12-13 00:19:50|||||||||5
1734049200000|2024-12-13 00:20:00|6060.84|6060.14|6060.97|6060.27|6060.97|6060.27|6060.84|6060.14|16
1734049210000|2024-12-13 00:20:10|6061.22|6060.52|6061.47|6060.77|6061.47|6060.77|6061.22|6060.52|40
1734049220000|2024-12-13 00:20:20|6061.72|6061.02|6061.72|6061.02|6061.72|6061.02|6061.72|6061.02|105
1734049230000|2024-12-13 00:20:30|6061.59|6060.89|6061.47|6060.77|6061.59|6060.89|6061.47|6060.77|45
1734049240000|2024-12-13 00:20:40|||||||||1
1734049260000|2024-12-13 00:21:00|6061.59|6060.89|6061.47|6060.77|6061.72|6061.02|6061.47|6060.77|30
1734049270000|2024-12-13 00:21:10|6061.59|6060.89|6061.72|6061.02|6061.72|6061.02|6061.59|6060.89|33
1734049280000|2024-12-13 00:21:20|||||||||19
1734049290000|2024-12-13 00:21:30|6061.47|6060.77|6061.72|6061.02|6061.72|6061.02|6061.47|6060.77|29
1734049300000|2024-12-13 00:21:40|6061.97|6061.27|6061.97|6061.27|6061.97|6061.27|6061.97|6061.27|18
1734049320000|2024-12-13 00:22:00|6062.09|6061.39|6061.97|6061.27|6062.09|6061.39|6061.97|6061.27|31
1734049330000|2024-12-13 00:22:10|6062.22|6061.52|6062.22|6061.52|6062.22|6061.52|6062.22|6061.52|10
1734049340000|2024-12-13 00:22:20|6061.97|6061.27|6061.97|6061.27|6061.97|6061.27|6061.97|6061.27|32
1734049350000|2024-12-13 00:22:30|6061.72|6061.02|6061.72|6061.02|6061.72|6061.02|6061.72|6061.02|27
1734049360000|2024-12-13 00:22:40|6061.97|6061.27|6061.72|6061.02|6061.97|6061.27|6061.72|6061.02|31
1734049380000|2024-12-13 00:23:00|||||||||3
1734049390000|2024-12-13 00:23:10|6061.47|6060.77|6061.47|6060.77|6061.47|6060.77|6061.47|6060.77|13
1734049400000|2024-12-13 00:23:20|||||||||7
1734049420000|2024-12-13 00:23:40|6061.59|6060.89|6061.72|6061.02|6061.72|6061.02|6061.59|6060.89|14
1734049430000|2024-12-13 00:23:50|6061.59|6060.89|6061.47|6060.77|6061.59|6060.89|6061.47|6060.77|17
1734049440000|2024-12-13 00:24:00|6061.34|6060.64|6061.22|6060.52|6061.34|6060.64|6061.22|6060.52|28
1734049450000|2024-12-13 00:24:10|6061.47|6060.77|6061.47|6060.77|6061.47|6060.77|6061.47|6060.77|29
1734049460000|2024-12-13 00:24:20|6061.59|6060.89|6061.72|6061.02|6061.72|6061.02|6061.59|6060.89|11
1734049470000|2024-12-13 00:24:30|||||||||26
1734049490000|2024-12-13 00:24:50|6061.47|6060.77|6061.47|6060.77|6061.47|6060.77|6061.47|6060.77|10
1734049500000|2024-12-13 00:25:00|||||||||6
1734049520000|2024-12-13 00:25:20|6061.34|6060.64|6061.47|6060.77|6061.47|6060.77|6061.22|6060.52|36
1734049530000|2024-12-13 00:25:30|6061.34|6060.64|6061.22|6060.52|6061.34|6060.64|6061.22|6060.52|19
1734049540000|2024-12-13 00:25:40|6061.34|6060.64|6061.34|6060.64|6061.34|6060.64|6061.34|6060.64|1
1734049550000|2024-12-13 00:25:50|6061.47|6060.77|6061.72|6061.02|6061.72|6061.02|6061.47|6060.77|14
1734049560000|2024-12-13 00:26:00|6061.84|6061.14|6062.22|6061.52|6062.22|6061.52|6061.84|6061.14|52
1734049570000|2024-12-13 00:26:10|||||||||13
1734049580000|2024-12-13 00:26:20|6062.47|6061.77|6062.22|6061.52|6062.47|6061.77|6061.97|6061.27|170
1734049590000|2024-12-13 00:26:30|6062.09|6061.39|6062.22|6061.52|6062.22|6061.52|6062.09|6061.39|5
1734049600000|2024-12-13 00:26:40|||||||||11
1734049610000|2024-12-13 00:26:50|||||||||3
1734049620000|2024-12-13 00:27:00|6062.34|6061.64|6062.47|6061.77|6062.47|6061.77|6062.34|6061.64|12
1734049630000|2024-12-13 00:27:10|||||||||9
1734049640000|2024-12-13 00:27:20|6062.59|6061.89|6062.72|6062.02|6062.72|6062.02|6062.59|6061.89|14
1734049650000|2024-12-13 00:27:30|||||||||5
1734049660000|2024-12-13 00:27:40|||||||||4
1734049670000|2024-12-13 00:27:50|6062.59|6061.89|6062.47|6061.77|6062.59|6061.89|6062.47|6061.77|26
1734049680000|2024-12-13 00:28:00|6062.72|6062.02|6062.47|6061.77|6062.72|6062.02|6062.47|6061.77|23
1734049690000|2024-12-13 00:28:10|||||||||1
1734049700000|2024-12-13 00:28:20|||||||||15
1734049710000|2024-12-13 00:28:30|6062.34|6061.64|6062.22|6061.52|6062.34|6061.64|6062.22|6061.52|21
1734049720000|2024-12-13 00:28:40|6062.47|6061.77|6062.47|6061.77|6062.47|6061.77|6062.47|6061.77|24
1734049730000|2024-12-13 00:28:50|||||||||9
1734049740000|2024-12-13 00:29:00|||||||||10
1734049750000|2024-12-13 00:29:10|6062.22|6061.52|6062.22|6061.52|6062.22|6061.52|6062.22|6061.52|28
1734049760000|2024-12-13 00:29:20|6062.34|6061.64|6062.47|6061.77|6062.47|6061.77|6062.34|6061.64|25
1734049770000|2024-12-13 00:29:30|||||||||2
1734049780000|2024-12-13 00:29:40|||||||||2
1734049790000|2024-12-13 00:29:50|||||||||2
1734049800000|2024-12-13 00:30:00|6062.59|6061.89|6062.72|6062.02|6062.72|6062.02|6062.59|6061.89|41
1734049810000|2024-12-13 00:30:10|||||||||7
1734049820000|2024-12-13 00:30:20|6062.97|6062.27|6062.97|6062.27|6062.97|6062.27|6062.97|6062.27|66
1734049830000|2024-12-13 00:30:30|||||||||4
1734049840000|2024-12-13 00:30:40|||||||||2
1734049860000|2024-12-13 00:31:00|||||||||1
1734049870000|2024-12-13 00:31:10|6063.22|6062.52|6062.97|6062.27|6063.22|6062.52|6062.97|6062.27|77
1734049880000|2024-12-13 00:31:20|6063.47|6062.77|6063.22|6062.52|6063.47|6062.77|6063.22|6062.52|76
1734049890000|2024-12-13 00:31:30|||||||||17
1734049900000|2024-12-13 00:31:40|6063.09|6062.39|6062.97|6062.27|6063.09|6062.39|6062.97|6062.27|17
1734049930000|2024-12-13 00:32:10|||||||||2
1734049940000|2024-12-13 00:32:20|||||||||2
1734049950000|2024-12-13 00:32:30|6063.09|6062.39|6063.22|6062.52|6063.22|6062.52|6063.09|6062.39|26
1734049960000|2024-12-13 00:32:40|6063.09|6062.39|6063.22|6062.52|6063.22|6062.52|6063.09|6062.39|13
1734049970000|2024-12-13 00:32:50|6063.09|6062.39|6062.97|6062.27|6063.09|6062.39|6062.72|6062.02|26
1734049980000|2024-12-13 00:33:00|6062.84|6062.14|6062.72|6062.02|6062.84|6062.14|6062.72|6062.02|4
1734049990000|2024-12-13 00:33:10|6062.97|6062.27|6062.97|6062.27|6062.97|6062.27|6062.97|6062.27|35
1734050000000|2024-12-13 00:33:20|6063.22|6062.52|6063.22|6062.52|6063.22|6062.52|6063.22|6062.52|49
1734050010000|2024-12-13 00:33:30|6063.09|6062.39|6062.97|6062.27|6063.22|6062.52|6062.97|6062.27|19
1734050020000|2024-12-13 00:33:40|6062.84|6062.14|6062.72|6062.02|6062.84|6062.14|6062.72|6062.02|6
1734050030000|2024-12-13 00:33:50|||||||||2
1734050040000|2024-12-13 00:34:00|6062.97|6062.27|6062.97|6062.27|6062.97|6062.27|6062.84|6062.14|10
1734050060000|2024-12-13 00:34:20|||||||||3
1734050070000|2024-12-13 00:34:30|||||||||6
1734050100000|2024-12-13 00:35:00|||||||||7
1734050110000|2024-12-13 00:35:10|6062.84|6062.14|6062.72|6062.02|6062.84|6062.14|6062.47|6061.77|35
1734050120000|2024-12-13 00:35:20|||||||||4
1734050130000|2024-12-13 00:35:30|6062.47|6061.77|6062.22|6061.52|6062.47|6061.77|6062.22|6061.52|17
1734050140000|2024-12-13 00:35:40|6062.34|6061.64|6062.22|6061.52|6062.34|6061.64|6062.22|6061.52|24
1734050150000|2024-12-13 00:35:50|6062.34|6061.64|6062.22|6061.52|6062.34|6061.64|6062.22|6061.52|7
1734050160000|2024-12-13 00:36:00|6062.34|6061.64|6062.47|6061.77|6062.47|6061.77|6062.34|6061.64|5
1734050170000|2024-12-13 00:36:10|||||||||11
1734050190000|2024-12-13 00:36:30|6062.34|6061.64|6062.34|6061.64|6062.34|6061.64|6062.34|6061.64|10
1734050200000|2024-12-13 00:36:40|6062.47|6061.77|6062.22|6061.52|6062.47|6061.77|6062.22|6061.52|2
1734050210000|2024-12-13 00:36:50|6062.34|6061.64|6062.47|6061.77|6062.47|6061.77|6062.34|6061.64|10
1734050220000|2024-12-13 00:37:00|6062.34|6061.64|6062.22|6061.52|6062.34|6061.64|6062.22|6061.52|15
1734050230000|2024-12-13 00:37:10|6062.09|6061.39|6061.97|6061.27|6062.09|6061.39|6061.97|6061.27|6
1734050240000|2024-12-13 00:37:20|||||||||12
1734050250000|2024-12-13 00:37:30|6062.09|6061.39|6062.22|6061.52|6062.22|6061.52|6062.09|6061.39|33
1734050270000|2024-12-13 00:37:50|6061.97|6061.27|6062.22|6061.52|6062.22|6061.52|6061.97|6061.27|56
1734050280000|2024-12-13 00:38:00|||||||||5
1734050290000|2024-12-13 00:38:10|6062.34|6061.64|6062.34|6061.64|6062.34|6061.64|6062.34|6061.64|1
1734050300000|2024-12-13 00:38:20|6062.47|6061.77|6062.47|6061.77|6062.47|6061.77|6062.47|6061.77|14
1734050310000|2024-12-13 00:38:30|6062.72|6062.02|6062.97|6062.27|6062.97|6062.27|6062.72|6062.02|46
1734050330000|2024-12-13 00:38:50|||||||||2
1734050340000|2024-12-13 00:39:00|6062.84|6062.14|6062.72|6062.02|6062.84|6062.14|6062.72|6062.02|22
1734050350000|2024-12-13 00:39:10|6062.84|6062.14|6063.22|6062.52|6063.22|6062.52|6062.84|6062.14|19
1734050360000|2024-12-13 00:39:20|6063.09|6062.39|6063.22|6062.52|6063.22|6062.52|6063.09|6062.39|5
1734050370000|2024-12-13 00:39:30|||||||||3
1734050390000|2024-12-13 00:39:50|||||||||3
1734050400000|2024-12-13 00:40:00|6063.34|6062.64|6063.22|6062.52|6063.34|6062.64|6063.22|6062.52|30
1734050410000|2024-12-13 00:40:10|6063.34|6062.64|6063.34|6062.64|6063.34|6062.64|6063.22|6062.52|8
1734050420000|2024-12-13 00:40:20|6063.22|6062.52|6063.22|6062.52|6063.22|6062.52|6063.22|6062.52|9
1734050430000|2024-12-13 00:40:30|||||||||1
1734050440000|2024-12-13 00:40:40|6063.09|6062.39|6062.97|6062.27|6063.22|6062.52|6062.97|6062.27|16
1734050450000|2024-12-13 00:40:50|6063.09|6062.39|6063.22|6062.52|6063.22|6062.52|6063.09|6062.39|11
1734050460000|2024-12-13 00:41:00|||||||||5
1734050470000|2024-12-13 00:41:10|6063.47|6062.77|6063.47|6062.77|6063.47|6062.77|6063.47|6062.77|22
1734050480000|2024-12-13 00:41:20|||||||||23
1734050490000|2024-12-13 00:41:30|6063.34|6062.64|6063.09|6062.39|6063.34|6062.64|6062.97|6062.27|60
1734050500000|2024-12-13 00:41:40|6063.22|6062.52|6063.22|6062.52|6063.22|6062.52|6063.22|6062.52|27
1734050520000|2024-12-13 00:42:00|||||||||13
1734050530000|2024-12-13 00:42:10|6063.34|6062.64|6063.47|6062.77|6063.72|6063.02|6063.34|6062.64|82
1734050540000|2024-12-13 00:42:20|6063.72|6063.02|6063.72|6063.02|6063.72|6063.02|6063.72|6063.02|22
1734050550000|2024-12-13 00:42:30|6063.47|6062.77|6063.47|6062.77|6063.47|6062.77|6063.47|6062.77|48
1734050580000|2024-12-13 00:43:00|6063.72|6063.02|6063.72|6063.02|6063.72|6063.02|6063.72|6063.02|20
1734050600000|2024-12-13 00:43:20|||||||||11
1734050610000|2024-12-13 00:43:30|6063.47|6062.77|6063.47|6062.77|6063.47|6062.77|6063.22|6062.52|17
1734050620000|2024-12-13 00:43:40|6063.22|6062.52|6063.22|6062.52|6063.22|6062.52|6063.22|6062.52|7
1734050630000|2024-12-13 00:43:50|||||||||3
1734050640000|2024-12-13 00:44:00|6062.97|6062.27|6063.22|6062.52|6063.22|6062.52|6062.97|6062.27|12
1734050650000|2024-12-13 00:44:10|6063.09|6062.39|6062.97|6062.27|6063.22|6062.52|6062.97|6062.27|15
1734050660000|2024-12-13 00:44:20|6063.09|6062.39|6063.22|6062.52|6063.22|6062.52|6063.09|6062.39|6
1734050670000|2024-12-13 00:44:30|6063.09|6062.39|6062.97|6062.27|6063.09|6062.39|6062.97|6062.27|3
1734050680000|2024-12-13 00:44:40|||||||||7
1734050690000|2024-12-13 00:44:50|6063.22|6062.52|6063.22|6062.52|6063.22|6062.52|6063.22|6062.52|27
1734050700000|2024-12-13 00:45:00|||||||||1
1734050710000|2024-12-13 00:45:10|6062.97|6062.27|6063.22|6062.52|6063.22|6062.52|6062.97|6062.27|11
1734050720000|2024-12-13 00:45:20|6063.34|6062.64|6063.47|6062.77|6063.47|6062.77|6063.34|6062.64|20
1734050730000|2024-12-13 00:45:30|||||||||27
1734050740000|2024-12-13 00:45:40|||||||||1
1734050750000|2024-12-13 00:45:50|||||||||15
1734050770000|2024-12-13 00:46:10|6063.34|6062.64|6063.22|6062.52|6063.34|6062.64|6063.22|6062.52|12
1734050780000|2024-12-13 00:46:20|||||||||1
1734050800000|2024-12-13 00:46:40|6063.09|6062.39|6062.97|6062.27|6063.09|6062.39|6062.97|6062.27|28
1734050810000|2024-12-13 00:46:50|||||||||1
1734050820000|2024-12-13 00:47:00|6062.84|6062.14|6062.72|6062.02|6062.84|6062.14|6062.72|6062.02|13
1734050830000|2024-12-13 00:47:10|||||||||2
1734050840000|2024-12-13 00:47:20|||||||||7
1734050850000|2024-12-13 00:47:30|6062.47|6061.77|6062.47|6061.77|6062.59|6061.89|6062.47|6061.77|12
1734050870000|2024-12-13 00:47:50|||||||||15
1734050890000|2024-12-13 00:48:10|6062.34|6061.64|6062.22|6061.52|6062.34|6061.64|6062.22|6061.52|14
1734050900000|2024-12-13 00:48:20|||||||||23
1734050910000|2024-12-13 00:48:30|||||||||5
1734050920000|2024-12-13 00:48:40|||||||||2
1734050930000|2024-12-13 00:48:50|6062.47|6061.77|6062.47|6061.77|6062.72|6062.02|6062.47|6061.77|81
1734050940000|2024-12-13 00:49:00|6062.22|6061.52|6062.09|6061.39|6062.22|6061.52|6061.97|6061.27|111
1734050950000|2024-12-13 00:49:10|6062.22|6061.52|6061.97|6061.27|6062.22|6061.52|6061.97|6061.27|44
1734050960000|2024-12-13 00:49:20|||||||||3
1734050970000|2024-12-13 00:49:30|||||||||4
1734050990000|2024-12-13 00:49:50|||||||||2
1734051000000|2024-12-13 00:50:00|6062.09|6061.39|6062.22|6061.52|6062.22|6061.52|6062.09|6061.39|7
1734051010000|2024-12-13 00:50:10|||||||||2
1734051020000|2024-12-13 00:50:20|6062.34|6061.64|6062.47|6061.77|6062.47|6061.77|6062.34|6061.64|13
1734051030000|2024-12-13 00:50:30|||||||||1
1734051050000|2024-12-13 00:50:50|||||||||2
1734051070000|2024-12-13 00:51:10|6062.34|6061.64|6062.47|6061.77|6062.47|6061.77|6062.34|6061.64|31
1734051100000|2024-12-13 00:51:40|||||||||2
1734051110000|2024-12-13 00:51:50|||||||||7
1734051120000|2024-12-13 00:52:00|6062.59|6061.89|6062.72|6062.02|6062.72|6062.02|6062.59|6061.89|10
1734051140000|2024-12-13 00:52:20|||||||||1
1734051160000|2024-12-13 00:52:40|6062.59|6061.89|6062.72|6062.02|6062.72|6062.02|6062.47|6061.77|21
1734051170000|2024-12-13 00:52:50|||||||||18
1734051180000|2024-12-13 00:53:00|6062.84|6062.14|6062.97|6062.27|6062.97|6062.27|6062.84|6062.14|13
1734051190000|2024-12-13 00:53:10|6063.47|6062.77|6063.47|6062.77|6063.47|6062.77|6063.22|6062.52|38
1734051200000|2024-12-13 00:53:20|6063.34|6062.64|6063.47|6062.77|6063.47|6062.77|6063.34|6062.64|21
1734051210000|2024-12-13 00:53:30|6063.34|6062.64|6063.22|6062.52|6063.34|6062.64|6063.22|6062.52|23
1734051220000|2024-12-13 00:53:40|6063.09|6062.39|6062.97|6062.27|6063.09|6062.39|6062.97|6062.27|9
1734051230000|2024-12-13 00:53:50|||||||||5
1734051240000|2024-12-13 00:54:00|6062.72|6062.02|6062.72|6062.02|6062.97|6062.27|6062.72|6062.02|46
1734051250000|2024-12-13 00:54:10|6062.59|6061.89|6062.47|6061.77|6062.59|6061.89|6062.47|6061.77|3
1734051260000|2024-12-13 00:54:20|6062.72|6062.02|6062.47|6061.77|6062.72|6062.02|6062.47|6061.77|22
1734051270000|2024-12-13 00:54:30|6062.59|6061.89|6062.47|6061.77|6062.59|6061.89|6062.47|6061.77|0
1734051280000|2024-12-13 00:54:40|6062.59|6061.89|6062.59|6061.89|6062.59|6061.89|6062.59|6061.89|13
1734051290000|2024-12-13 00:54:50|6062.47|6061.77|6062.47|6061.77|6062.47|6061.77|6062.47|6061.77|0
1734051300000|2024-12-13 00:55:00|||||||||14
1734051310000|2024-12-13 00:55:10|6062.72|6062.02|6062.72|6062.02|6062.72|6062.02|6062.72|6062.02|7
1734051350000|2024-12-13 00:55:50|6062.47|6061.77|6062.59|6061.89|6062.72|6062.02|6062.47|6061.77|11
1734051360000|2024-12-13 00:56:00|6062.72|6062.02|6062.72|6062.02|6062.72|6062.02|6062.72|6062.02|1
1734051370000|2024-12-13 00:56:10|6062.59|6061.89|6062.59|6061.89|6062.72|6062.02|6062.59|6061.89|3
1734051380000|2024-12-13 00:56:20|6062.47|6061.77|6062.47|6061.77|6062.47|6061.77|6062.47|6061.77|5
1734051400000|2024-12-13 00:56:40|6062.72|6062.02|6062.47|6061.77|6062.72|6062.02|6062.47|6061.77|8
1734051410000|2024-12-13 00:56:50|||||||||3
1734051420000|2024-12-13 00:57:00|6062.59|6061.89|6062.47|6061.77|6062.72|6062.02|6062.47|6061.77|24
1734051430000|2024-12-13 00:57:10|||||||||16
1734051440000|2024-12-13 00:57:20|6062.59|6061.89|6062.47|6061.77|6062.59|6061.89|6062.47|6061.77|15
1734051450000|2024-12-13 00:57:30|6062.72|6062.02|6062.72|6062.02|6062.72|6062.02|6062.72|6062.02|4
1734051460000|2024-12-13 00:57:40|||||||||1
1734051480000|2024-12-13 00:58:00|6062.97|6062.27|6062.97|6062.27|6062.97|6062.27|6062.97|6062.27|9
1734051490000|2024-12-13 00:58:10|6062.84|6062.14|6062.97|6062.27|6062.97|6062.27|6062.84|6062.14|4
1734051500000|2024-12-13 00:58:20|||||||||9
1734051510000|2024-12-13 00:58:30|||||||||2
1734051530000|2024-12-13 00:58:50|||||||||1
1734051540000|2024-12-13 00:59:00|6062.84|6062.14|6062.72|6062.02|6062.84|6062.14|6062.72|6062.02|6
1734051550000|2024-12-13 00:59:10|||||||||24
1734051560000|2024-12-13 00:59:20|6062.59|6061.89|6062.72|6062.02|6062.72|6062.02|6062.59|6061.89|6
1734051570000|2024-12-13 00:59:30|6062.47|6061.77|6062.47|6061.77|6062.47|6061.77|6062.47|6061.77|38
1734051580000|2024-12-13 00:59:40|6062.59|6061.89|6062.47|6061.77|6062.59|6061.89|6062.47|6061.77|24
1734051590000|2024-12-13 00:59:50|6062.22|6061.52|6061.72|6061.02|6062.47|6061.77|6061.72|6061.02|481
1734051600000|2024-12-13 01:00:00|6061.47|6060.77|6061.72|6061.02|6061.84|6061.14|6060.97|6060.27|316
1734051610000|2024-12-13 01:00:10|6061.84|6061.14|6061.97|6061.27|6061.97|6061.27|6061.72|6061.02|36
1734051620000|2024-12-13 01:00:20|6061.84|6061.14|6061.97|6061.27|6061.97|6061.27|6061.72|6061.02|53
1734051630000|2024-12-13 01:00:30|6061.84|6061.14|6061.22|6060.52|6061.84|6061.14|6061.22|6060.52|60
1734051640000|2024-12-13 01:00:40|6061.09|6060.39|6060.97|6060.27|6061.22|6060.52|6060.72|6060.02|76
1734051650000|2024-12-13 01:00:50|6060.84|6060.14|6060.97|6060.27|6060.97|6060.27|6060.72|6060.02|29
1734051660000|2024-12-13 01:01:00|6061.22|6060.52|6061.22|6060.52|6061.22|6060.52|6060.97|6060.27|72
1734051670000|2024-12-13 01:01:10|6061.34|6060.64|6061.47|6060.77|6061.47|6060.77|6061.34|6060.64|295
1734051680000|2024-12-13 01:01:20|6061.59|6060.89|6061.72|6061.02|6061.72|6061.02|6061.59|6060.89|21
1734051690000|2024-12-13 01:01:30|6061.59|6060.89|6061.59|6060.89|6061.72|6061.02|6061.47|6060.77|28
1734051700000|2024-12-13 01:01:40|6061.47|6060.77|6060.97|6060.27|6061.47|6060.77|6060.84|6060.14|28
1734051710000|2024-12-13 01:01:50|6060.84|6060.14|6060.72|6060.02|6060.84|6060.14|6060.72|6060.02|19
1734051720000|2024-12-13 01:02:00|6060.47|6059.77|6060.47|6059.77|6060.47|6059.77|6060.47|6059.77|33
1734051730000|2024-12-13 01:02:10|6060.72|6060.02|6060.72|6060.02|6060.72|6060.02|6060.72|6060.02|65
1734051740000|2024-12-13 01:02:20|6060.84|6060.14|6060.72|6060.02|6060.97|6060.27|6060.72|6060.02|64
1734051750000|2024-12-13 01:02:30|6060.47|6059.77|6060.47|6059.77|6060.47|6059.77|6060.47|6059.77|17
1734051760000|2024-12-13 01:02:40|6060.59|6059.89|6060.72|6060.02|6060.72|6060.02|6060.59|6059.89|15
1734051780000|2024-12-13 01:03:00|||||||||3
1734051790000|2024-12-13 01:03:10|6060.84|6060.14|6060.84|6060.14|6060.97|6060.27|6060.84|6060.14|38
1734051800000|2024-12-13 01:03:20|6060.97|6060.27|6060.72|6060.02|6060.97|6060.27|6060.72|6060.02|27
1734051810000|2024-12-13 01:03:30|6060.84|6060.14|6060.72|6060.02|6060.84|6060.14|6060.72|6060.02|4
1734051820000|2024-12-13 01:03:40|||||||||3
1734051830000|2024-12-13 01:03:50|6060.47|6059.77|6060.47|6059.77|6060.47|6059.77|6060.47|6059.77|38
1734051840000|2024-12-13 01:04:00|6060.34|6059.64|6060.97|6060.27|6060.97|6060.27|6060.34|6059.64|73
1734051850000|2024-12-13 01:04:10|6060.84|6060.14|6060.72|6060.02|6060.84|6060.14|6060.72|6060.02|13
1734051860000|2024-12-13 01:04:20|||||||||1
1734051870000|2024-12-13 01:04:30|6060.97|6060.27|6061.09|6060.39|6061.09|6060.39|6060.97|6060.27|35
1734051880000|2024-12-13 01:04:40|6060.97|6060.27|6061.22|6060.52|6061.22|6060.52|6060.97|6060.27|45
1734051890000|2024-12-13 01:04:50|6061.09|6060.39|6061.22|6060.52|6061.22|6060.52|6061.09|6060.39|12
1734051900000|2024-12-13 01:05:00|||||||||4
1734051910000|2024-12-13 01:05:10|||||||||4
1734051920000|2024-12-13 01:05:20|6061.47|6060.77|6061.47|6060.77|6061.47|6060.77|6061.47|6060.77|18
1734051930000|2024-12-13 01:05:30|6061.34|6060.64|6061.22|6060.52|6061.34|6060.64|6061.22|6060.52|17
1734051940000|2024-12-13 01:05:40|6060.97|6060.27|6060.97|6060.27|6060.97|6060.27|6060.97|6060.27|30
1734051950000|2024-12-13 01:05:50|6060.72|6060.02|6060.97|6060.27|6060.97|6060.27|6060.72|6060.02|50
1734051960000|2024-12-13 01:06:00|||||||||2
1734051970000|2024-12-13 01:06:10|6061.22|6060.52|6060.97|6060.27|6061.22|6060.52|6060.97|6060.27|10
1734051980000|2024-12-13 01:06:20|6060.72|6060.02|6060.72|6060.02|6060.97|6060.27|6060.72|6060.02|16
1734051990000|2024-12-13 01:06:30|||||||||2
1734052000000|2024-12-13 01:06:40|||||||||4
1734052020000|2024-12-13 01:07:00|6060.97|6060.27|6061.09|6060.39|6061.22|6060.52|6060.97|6060.27|44
1734052030000|2024-12-13 01:07:10|6060.97|6060.27|6061.22|6060.52|6061.22|6060.52|6060.97|6060.27|9
1734052050000|2024-12-13 01:07:30|6061.09|6060.39|6061.22|6060.52|6061.22|6060.52|6061.09|6060.39|5
1734052060000|2024-12-13 01:07:40|||||||||1
1734052070000|2024-12-13 01:07:50|||||||||4
1734052090000|2024-12-13 01:08:10|||||||||2
1734052100000|2024-12-13 01:08:20|6061.09|6060.39|6061.22|6060.52|6061.22|6060.52|6060.97|6060.27|13
1734052110000|2024-12-13 01:08:30|6061.47|6060.77|6061.72|6061.02|6061.72|6061.02|6061.47|6060.77|36
1734052120000|2024-12-13 01:08:40|||||||||6
1734052130000|2024-12-13 01:08:50|||||||||3
1734052140000|2024-12-13 01:09:00|||||||||1
1734052150000|2024-12-13 01:09:10|6061.59|6060.89|6060.97|6060.27|6061.59|6060.89|6060.97|6060.27|77
1734052160000|2024-12-13 01:09:20|6061.09|6060.39|6061.22|6060.52|6061.22|6060.52|6061.09|6060.39|19
1734052170000|2024-12-13 01:09:30|6061.47|6060.77|6061.47|6060.77|6061.47|6060.77|6061.47|6060.77|14
1734052200000|2024-12-13 01:10:00|6061.72|6061.02|6061.72|6061.02|6061.72|6061.02|6061.72|6061.02|18
1734052210000|2024-12-13 01:10:10|6061.59|6060.89|6061.72|6061.02|6061.72|6061.02|6061.59|6060.89|18
1734052220000|2024-12-13 01:10:20|||||||||2
1734052230000|2024-12-13 01:10:30|6061.59|6060.89|6061.72|6061.02|6061.72|6061.02|6061.59|6060.89|7
1734052240000|2024-12-13 01:10:40|6061.59|6060.89|6061.72|6061.02|6061.72|6061.02|6061.59|6060.89|0
1734052250000|2024-12-13 01:10:50|6061.59|6060.89|6061.72|6061.02|6061.72|6061.02|6061.59|6060.89|3
1734052260000|2024-12-13 01:11:00|6061.84|6061.14|6061.84|6061.14|6061.97|6061.27|6061.84|6061.14|27
1734052270000|2024-12-13 01:11:10|6061.72|6061.02|6061.72|6061.02|6061.72|6061.02|6061.72|6061.02|3
1734052280000|2024-12-13 01:11:20|||||||||6
1734052290000|2024-12-13 01:11:30|6061.59|6060.89|6061.47|6060.77|6061.59|6060.89|6061.47|6060.77|4
1734052320000|2024-12-13 01:12:00|||||||||2
1734052350000|2024-12-13 01:12:30|6061.34|6060.64|6061.22|6060.52|6061.47|6060.77|6061.09|6060.39|21
1734052380000|2024-12-13 01:13:00|6061.47|6060.77|6061.47|6060.77|6061.47|6060.77|6061.47|6060.77|12
1734052390000|2024-12-13 01:13:10|||||||||3
1734052400000|2024-12-13 01:13:20|6061.59|6060.89|6061.72|6061.02|6061.72|6061.02|6061.59|6060.89|18
1734052410000|2024-12-13 01:13:30|||||||||1
1734052450000|2024-12-13 01:14:10|||||||||50
1734052460000|2024-12-13 01:14:20|6061.59|6060.89|6061.72|6061.02|6061.72|6061.02|6061.47|6060.77|17
1734052470000|2024-12-13 01:14:30|6061.59|6060.89|6061.72|6061.02|6061.72|6061.02|6061.59|6060.89|4
1734052480000|2024-12-13 01:14:40|6061.59|6060.89|6061.22|6060.52|6061.72|6061.02|6060.97|6060.27|31
1734052490000|2024-12-13 01:14:50|||||||||13
1734052500000|2024-12-13 01:15:00|6060.97|6060.27|6060.72|6060.02|6060.97|6060.27|6060.72|6060.02|41
1734052510000|2024-12-13 01:15:10|6060.47|6059.77|6060.47|6059.77|6060.47|6059.77|6060.47|6059.77|44
1734052520000|2024-12-13 01:15:20|6060.22|6059.52|6060.47|6059.77|6060.47|6059.77|6060.22|6059.52|40
1734052530000|2024-12-13 01:15:30|||||||||5
1734052540000|2024-12-13 01:15:40|||||||||8
1734052550000|2024-12-13 01:15:50|||||||||4
1734052560000|2024-12-13 01:16:00|||||||||3
1734052570000|2024-12-13 01:16:10|6060.22|6059.52|6059.47|6058.77|6060.22|6059.52|6059.47|6058.77|166
1734052580000|2024-12-13 01:16:20|||||||||10
1734052590000|2024-12-13 01:16:30|6059.59|6058.89|6059.47|6058.77|6059.72|6059.02|6059.47|6058.77|24
1734052610000|2024-12-13 01:16:50|6059.59|6058.89|6059.72|6059.02|6059.84|6059.14|6059.59|6058.89|22
1734052620000|2024-12-13 01:17:00|6059.84|6059.14|6059.97|6059.27|6059.97|6059.27|6059.72|6059.02|8
1734052630000|2024-12-13 01:17:10|6059.84|6059.14|6059.72|6059.02|6059.97|6059.27|6059.72|6059.02|5
1734052640000|2024-12-13 01:17:20|6059.59|6058.89|6059.72|6059.02|6059.72|6059.02|6059.59|6058.89|17
1734052650000|2024-12-13 01:17:30|6059.84|6059.14|6059.97|6059.27|6059.97|6059.27|6059.84|6059.14|1
1734052660000|2024-12-13 01:17:40|||||||||5
1734052670000|2024-12-13 01:17:50|6059.84|6059.14|6059.72|6059.02|6059.84|6059.14|6059.72|6059.02|15
1734052680000|2024-12-13 01:18:00|||||||||36
1734052690000|2024-12-13 01:18:10|||||||||3
1734052700000|2024-12-13 01:18:20|||||||||13
1734052720000|2024-12-13 01:18:40|6059.84|6059.14|6059.97|6059.27|6059.97|6059.27|6059.84|6059.14|7
1734052730000|2024-12-13 01:18:50|6059.84|6059.14|6059.97|6059.27|6059.97|6059.27|6059.84|6059.14|14
1734052740000|2024-12-13 01:19:00|6060.22|6059.52|6060.22|6059.52|6060.22|6059.52|6060.22|6059.52|36
1734052750000|2024-12-13 01:19:10|||||||||2
1734052760000|2024-12-13 01:19:20|||||||||1
1734052770000|2024-12-13 01:19:30|6060.34|6059.64|6060.22|6059.52|6060.47|6059.77|6060.22|6059.52|53
1734052790000|2024-12-13 01:19:50|6060.34|6059.64|6060.47|6059.77|6060.47|6059.77|6060.34|6059.64|11
1734052800000|2024-12-13 01:20:00|||||||||3
1734052810000|2024-12-13 01:20:10|||||||||4
1734052830000|2024-12-13 01:20:30|6060.59|6059.89|6060.47|6059.77|6060.59|6059.89|6060.47|6059.77|25
1734052840000|2024-12-13 01:20:40|||||||||7
1734052850000|2024-12-13 01:20:50|||||||||4
1734052860000|2024-12-13 01:21:00|6060.34|6059.64|6060.22|6059.52|6060.34|6059.64|6060.22|6059.52|5
1734052870000|2024-12-13 01:21:10|6059.97|6059.27|6059.97|6059.27|6059.97|6059.27|6059.97|6059.27|5
1734052890000|2024-12-13 01:21:30|||||||||6
1734052900000|2024-12-13 01:21:40|||||||||1
1734052910000|2024-12-13 01:21:50|||||||||1
1734052920000|2024-12-13 01:22:00|6059.72|6059.02|6059.72|6059.02|6059.97|6059.27|6059.72|6059.02|20
1734052930000|2024-12-13 01:22:10|6059.97|6059.27|6059.72|6059.02|6059.97|6059.27|6059.72|6059.02|5
1734052940000|2024-12-13 01:22:20|6059.84|6059.14|6059.84|6059.14|6059.97|6059.27|6059.72|6059.02|15
1734052950000|2024-12-13 01:22:30|6059.97|6059.27|6059.97|6059.27|6059.97|6059.27|6059.97|6059.27|0
1734052960000|2024-12-13 01:22:40|6059.84|6059.14|6059.97|6059.27|6059.97|6059.27|6059.84|6059.14|18
1734052970000|2024-12-13 01:22:50|||||||||3
1734052990000|2024-12-13 01:23:10|6059.84|6059.14|6059.72|6059.02|6059.84|6059.14|6059.72|6059.02|2
1734053000000|2024-12-13 01:23:20|6059.47|6058.77|6059.47|6058.77|6059.47|6058.77|6059.47|6058.77|9
1734053010000|2024-12-13 01:23:30|6059.72|6059.02|6059.59|6058.89|6059.72|6059.02|6059.59|6058.89|12
1734053020000|2024-12-13 01:23:40|6059.72|6059.02|6059.72|6059.02|6059.72|6059.02|6059.72|6059.02|13
1734053030000|2024-12-13 01:23:50|||||||||1
1734053040000|2024-12-13 01:24:00|6059.59|6058.89|6059.47|6058.77|6059.59|6058.89|6059.47|6058.77|14
1734053050000|2024-12-13 01:24:10|6059.72|6059.02|6059.72|6059.02|6059.97|6059.27|6059.72|6059.02|26
1734053060000|2024-12-13 01:24:20|6059.47|6058.77|6058.97|6058.27|6059.47|6058.77|6058.84|6058.14|142
1734053070000|2024-12-13 01:24:30|6058.84|6058.14|6059.22|6058.52|6059.22|6058.52|6058.84|6058.14|52
1734053080000|2024-12-13 01:24:40|6059.47|6058.77|6059.72|6059.02|6059.72|6059.02|6059.34|6058.64|75
1734053090000|2024-12-13 01:24:50|||||||||3
1734053100000|2024-12-13 01:25:00|6059.59|6058.89|6059.72|6059.02|6059.72|6059.02|6059.59|6058.89|9
1734053110000|2024-12-13 01:25:10|6059.59|6058.89|6059.59|6058.89|6059.72|6059.02|6059.59|6058.89|6
1734053120000|2024-12-13 01:25:20|6059.47|6058.77|6059.47|6058.77|6059.72|6059.02|6059.47|6058.77|7
1734053130000|2024-12-13 01:25:30|6059.59|6058.89|6059.47|6058.77|6059.72|6059.02|6059.47|6058.77|0
1734053140000|2024-12-13 01:25:40|6059.22|6058.52|6059.47|6058.77|6059.47|6058.77|6059.22|6058.52|6
1734053160000|2024-12-13 01:26:00|6059.22|6058.52|6059.22|6058.52|6059.22|6058.52|6059.22|6058.52|9
1734053180000|2024-12-13 01:26:20|6059.09|6058.39|6058.97|6058.27|6059.22|6058.52|6058.97|6058.27|46
1734053190000|2024-12-13 01:26:30|6059.09|6058.39|6058.72|6058.02|6059.09|6058.39|6058.72|6058.02|46
1734053200000|2024-12-13 01:26:40|6058.84|6058.14|6058.72|6058.02|6058.97|6058.27|6058.72|6058.02|54
1734053210000|2024-12-13 01:26:50|6058.84|6058.14|6058.97|6058.27|6058.97|6058.27|6058.84|6058.14|3
1734053220000|2024-12-13 01:27:00|6058.84|6058.14|6058.72|6058.02|6058.84|6058.14|6058.72|6058.02|8
1734053250000|2024-12-13 01:27:30|||||||||3
1734053260000|2024-12-13 01:27:40|6058.84|6058.14|6058.97|6058.27|6058.97|6058.27|6058.84|6058.14|10
1734053280000|2024-12-13 01:28:00|6059.09|6058.39|6058.97|6058.27|6059.09|6058.39|6058.97|6058.27|12
1734053290000|2024-12-13 01:28:10|||||||||1
1734053300000|2024-12-13 01:28:20|6058.84|6058.14|6058.97|6058.27|6058.97|6058.27|6058.72|6058.02|29
1734053310000|2024-12-13 01:28:30|||||||||1
1734053330000|2024-12-13 01:28:50|6058.84|6058.14|6058.97|6058.27|6058.97|6058.27|6058.72|6058.02|8
1734053340000|2024-12-13 01:29:00|6058.84|6058.14|6058.72|6058.02|6058.97|6058.27|6058.72|6058.02|40
1734053350000|2024-12-13 01:29:10|6058.84|6058.14|6058.97|6058.27|6058.97|6058.27|6058.84|6058.14|9
1734053360000|2024-12-13 01:29:20|6058.84|6058.14|6058.72|6058.02|6058.84|6058.14|6058.72|6058.02|18
1734053370000|2024-12-13 01:29:30|||||||||19
1734053380000|2024-12-13 01:29:40|||||||||5
1734053390000|2024-12-13 01:29:50|6058.59|6057.89|6058.72|6058.02|6058.72|6058.02|6058.59|6057.89|3
1734053400000|2024-12-13 01:30:00|||||||||2
1734053410000|2024-12-13 01:30:10|||||||||6
1734053420000|2024-12-13 01:30:20|||||||||2
1734053440000|2024-12-13 01:30:40|6058.97|6058.27|6058.97|6058.27|6058.97|6058.27|6058.97|6058.27|19
1734053450000|2024-12-13 01:30:50|6059.22|6058.52|6059.47|6058.77|6059.47|6058.77|6059.22|6058.52|49
1734053460000|2024-12-13 01:31:00|6059.34|6058.64|6059.47|6058.77|6059.47|6058.77|6059.34|6058.64|11
1734053480000|2024-12-13 01:31:20|6059.34|6058.64|6059.22|6058.52|6059.34|6058.64|6059.22|6058.52|10
1734053490000|2024-12-13 01:31:30|6059.47|6058.77|6059.47|6058.77|6059.47|6058.77|6059.34|6058.64|11
1734053500000|2024-12-13 01:31:40|||||||||3
1734053510000|2024-12-13 01:31:50|||||||||3
1734053520000|2024-12-13 01:32:00|6059.22|6058.52|6059.22|6058.52|6059.22|6058.52|6059.22|6058.52|11
1734053530000|2024-12-13 01:32:10|6059.34|6058.64|6059.22|6058.52|6059.34|6058.64|6059.22|6058.52|4
1734053540000|2024-12-13 01:32:20|6059.09|6058.39|6059.09|6058.39|6059.09|6058.39|6059.09|6058.39|9
1734053550000|2024-12-13 01:32:30|6058.97|6058.27|6059.09|6058.39|6059.22|6058.52|6058.97|6058.27|8
1734053560000|2024-12-13 01:32:40|6058.97|6058.27|6058.97|6058.27|6058.97|6058.27|6058.97|6058.27|2
1734053570000|2024-12-13 01:32:50|6059.09|6058.39|6059.22|6058.52|6059.22|6058.52|6059.09|6058.39|4
1734053580000|2024-12-13 01:33:00|6059.09|6058.39|6059.09|6058.39|6059.22|6058.52|6059.09|6058.39|1
1734053590000|2024-12-13 01:33:10|6059.22|6058.52|6058.84|6058.14|6059.22|6058.52|6058.84|6058.14|9
1734053600000|2024-12-13 01:33:20|6058.72|6058.02|6058.97|6058.27|6058.97|6058.27|6058.72|6058.02|24
1734053610000|2024-12-13 01:33:30|6058.84|6058.14|6058.72|6058.02|6058.84|6058.14|6058.72|6058.02|9
1734053620000|2024-12-13 01:33:40|||||||||4
1734053630000|2024-12-13 01:33:50|||||||||10
1734053640000|2024-12-13 01:34:00|6058.84|6058.14|6058.97|6058.27|6058.97|6058.27|6058.84|6058.14|4
1734053650000|2024-12-13 01:34:10|6058.84|6058.14|6058.97|6058.27|6058.97|6058.27|6058.72|6058.02|3
1734053660000|2024-12-13 01:34:20|6059.22|6058.52|6059.22|6058.52|6059.22|6058.52|6059.22|6058.52|8
1734053670000|2024-12-13 01:34:30|||||||||1
1734053680000|2024-12-13 01:34:40|6059.47|6058.77|6059.47|6058.77|6059.59|6058.89|6059.47|6058.77|23
1734053690000|2024-12-13 01:34:50|||||||||2
1734053700000|2024-12-13 01:35:00|||||||||1
1734053720000|2024-12-13 01:35:20|||||||||6
1734053750000|2024-12-13 01:35:50|6059.34|6058.64|6059.34|6058.64|6059.34|6058.64|6059.34|6058.64|30
1734053760000|2024-12-13 01:36:00|6059.22|6058.52|6059.22|6058.52|6059.34|6058.64|6059.22|6058.52|5
1734053770000|2024-12-13 01:36:10|6059.34|6058.64|6059.47|6058.77|6059.47|6058.77|6059.34|6058.64|5
1734053780000|2024-12-13 01:36:20|6059.34|6058.64|6059.22|6058.52|6059.47|6058.77|6059.22|6058.52|9
1734053790000|2024-12-13 01:36:30|6059.34|6058.64|6059.47|6058.77|6059.47|6058.77|6059.34|6058.64|1
1734053800000|2024-12-13 01:36:40|6059.59|6058.89|6059.47|6058.77|6059.59|6058.89|6059.47|6058.77|16
1734053810000|2024-12-13 01:36:50|6059.59|6058.89|6059.59|6058.89|6059.72|6059.02|6059.47|6058.77|4
1734053820000|2024-12-13 01:37:00|6059.47|6058.77|6059.22|6058.52|6059.47|6058.77|6059.22|6058.52|17
1734053840000|2024-12-13 01:37:20|||||||||3
1734053850000|2024-12-13 01:37:30|||||||||1
1734053860000|2024-12-13 01:37:40|||||||||6
1734053880000|2024-12-13 01:38:00|6059.34|6058.64|6059.22|6058.52|6059.47|6058.77|6059.22|6058.52|17
1734053890000|2024-12-13 01:38:10|6059.34|6058.64|6059.47|6058.77|6059.47|6058.77|6059.34|6058.64|6
1734053900000|2024-12-13 01:38:20|||||||||2
1734053910000|2024-12-13 01:38:30|||||||||3
1734053920000|2024-12-13 01:38:40|6059.34|6058.64|6059.47|6058.77|6059.47|6058.77|6059.34|6058.64|8
1734053960000|2024-12-13 01:39:20|6059.72|6059.02|6059.47|6058.77|6059.72|6059.02|6059.47|6058.77|33
1734053990000|2024-12-13 01:39:50|6059.22|6058.52|6059.22|6058.52|6059.22|6058.52|6059.22|6058.52|60
1734054000000|2024-12-13 01:40:00|6059.09|6058.39|6059.22|6058.52|6059.22|6058.52|6058.97|6058.27|12
1734054040000|2024-12-13 01:40:40|||||||||14
1734054050000|2024-12-13 01:40:50|||||||||5
1734054060000|2024-12-13 01:41:00|6058.97|6058.27|6058.97|6058.27|6059.09|6058.39|6058.97|6058.27|12
1734054070000|2024-12-13 01:41:10|||||||||17
1734054080000|2024-12-13 01:41:20|6059.09|6058.39|6059.22|6058.52|6059.22|6058.52|6059.09|6058.39|13
1734054090000|2024-12-13 01:41:30|6059.34|6058.64|6059.72|6059.02|6059.72|6059.02|6059.34|6058.64|24
1734054100000|2024-12-13 01:41:40|||||||||3
1734054110000|2024-12-13 01:41:50|||||||||3
1734054120000|2024-12-13 01:42:00|6059.59|6058.89|6059.47|6058.77|6059.59|6058.89|6059.47|6058.77|25
1734054130000|2024-12-13 01:42:10|6059.22|6058.52|6059.22|6058.52|6059.22|6058.52|6059.22|6058.52|7
1734054140000|2024-12-13 01:42:20|6059.34|6058.64|6059.22|6058.52|6059.47|6058.77|6059.22|6058.52|30
1734054150000|2024-12-13 01:42:30|6059.34|6058.64|6059.47|6058.77|6059.47|6058.77|6059.34|6058.64|3
1734054170000|2024-12-13 01:42:50|||||||||3
1734054180000|2024-12-13 01:43:00|6059.59|6058.89|6059.47|6058.77|6059.59|6058.89|6059.47|6058.77|32
1734054190000|2024-12-13 01:43:10|6059.59|6058.89|6059.47|6058.77|6059.59|6058.89|6059.47|6058.77|5
1734054200000|2024-12-13 01:43:20|6059.59|6058.89|6059.47|6058.77|6059.59|6058.89|6059.47|6058.77|6
1734054210000|2024-12-13 01:43:30|||||||||1
1734054220000|2024-12-13 01:43:40|6059.34|6058.64|6059.22|6058.52|6059.34|6058.64|6059.22|6058.52|11
1734054240000|2024-12-13 01:44:00|6059.34|6058.64|6059.47|6058.77|6059.47|6058.77|6059.22|6058.52|7
1734054270000|2024-12-13 01:44:30|||||||||1
1734054280000|2024-12-13 01:44:40|6059.22|6058.52|6059.22|6058.52|6059.22|6058.52|6059.22|6058.52|15
1734054300000|2024-12-13 01:45:00|||||||||1
1734054320000|2024-12-13 01:45:20|6059.34|6058.64|6059.47|6058.77|6059.47|6058.77|6059.34|6058.64|11
1734054330000|2024-12-13 01:45:30|6059.22|6058.52|6059.34|6058.64|6059.34|6058.64|6059.22|6058.52|13
1734054340000|2024-12-13 01:45:40|6059.47|6058.77|6059.47|6058.77|6059.47|6058.77|6059.34|6058.64|3
1734054350000|2024-12-13 01:45:50|6059.72|6059.02|6059.72|6059.02|6059.72|6059.02|6059.72|6059.02|9
1734054360000|2024-12-13 01:46:00|6059.59|6058.89|6059.72|6059.02|6059.72|6059.02|6059.59|6058.89|4
1734054370000|2024-12-13 01:46:10|6059.97|6059.27|6060.22|6059.52|6060.22|6059.52|6059.97|6059.27|47
1734054380000|2024-12-13 01:46:20|6060.09|6059.39|6060.22|6059.52|6060.22|6059.52|6060.09|6059.39|37
1734054390000|2024-12-13 01:46:30|6060.47|6059.77|6060.47|6059.77|6060.47|6059.77|6060.47|6059.77|26
1734054400000|2024-12-13 01:46:40|6060.34|6059.64|6060.47|6059.77|6060.47|6059.77|6060.34|6059.64|27
1734054410000|2024-12-13 01:46:50|||||||||1
1734054420000|2024-12-13 01:47:00|6060.22|6059.52|6060.22|6059.52|6060.22|6059.52|6060.22|6059.52|14
1734054430000|2024-12-13 01:47:10|||||||||2
1734054440000|2024-12-13 01:47:20|6060.34|6059.64|6060.22|6059.52|6060.34|6059.64|6060.22|6059.52|25
1734054450000|2024-12-13 01:47:30|||||||||1
1734054460000|2024-12-13 01:47:40|6060.47|6059.77|6060.47|6059.77|6060.47|6059.77|6060.47|6059.77|45
1734054470000|2024-12-13 01:47:50|6060.22|6059.52|6060.47|6059.77|6060.72|6060.02|6060.22|6059.52|60
1734054490000|2024-12-13 01:48:10|6060.34|6059.64|6060.22|6059.52|6060.34|6059.64|6060.22|6059.52|8
1734054500000|2024-12-13 01:48:20|6059.97|6059.27|6059.97|6059.27|6059.97|6059.27|6059.97|6059.27|23
1734054510000|2024-12-13 01:48:30|6059.72|6059.02|6059.72|6059.02|6059.72|6059.02|6059.72|6059.02|19
1734054520000|2024-12-13 01:48:40|6059.84|6059.14|6059.72|6059.02|6059.97|6059.27|6059.72|6059.02|18
1734054530000|2024-12-13 01:48:50|6059.47|6058.77|6059.47|6058.77|6059.47|6058.77|6059.47|6058.77|6
1734054550000|2024-12-13 01:49:10|6059.59|6058.89|6059.72|6059.02|6059.72|6059.02|6059.59|6058.89|13
1734054560000|2024-12-13 01:49:20|6059.59|6058.89|6058.97|6058.27|6059.59|6058.89|6058.72|6058.02|52
1734054570000|2024-12-13 01:49:30|6059.09|6058.39|6059.09|6058.39|6059.09|6058.39|6058.97|6058.27|15
1734054580000|2024-12-13 01:49:40|6058.97|6058.27|6059.22|6058.52|6059.22|6058.52|6058.97|6058.27|8
1734054590000|2024-12-13 01:49:50|||||||||1
1734054600000|2024-12-13 01:50:00|6059.47|6058.77|6059.47|6058.77|6059.47|6058.77|6059.47|6058.77|26
1734054610000|2024-12-13 01:50:10|||||||||1
1734054630000|2024-12-13 01:50:30|6059.59|6058.89|6059.47|6058.77|6059.59|6058.89|6059.47|6058.77|16
1734054650000|2024-12-13 01:50:50|6059.59|6058.89|6059.47|6058.77|6059.59|6058.89|6059.47|6058.77|10
1734054660000|2024-12-13 01:51:00|6059.59|6058.89|6059.22|6058.52|6059.59|6058.89|6059.22|6058.52|11
1734054670000|2024-12-13 01:51:10|6059.47|6058.77|6059.47|6058.77|6059.47|6058.77|6059.47|6058.77|11
1734054680000|2024-12-13 01:51:20|||||||||1
1734054700000|2024-12-13 01:51:40|6059.72|6059.02|6059.47|6058.77|6059.72|6059.02|6059.47|6058.77|15
1734054730000|2024-12-13 01:52:10|||||||||2
1734054740000|2024-12-13 01:52:20|6059.59|6058.89|6059.72|6059.02|6059.72|6059.02|6059.59|6058.89|14
1734054780000|2024-12-13 01:53:00|6059.47|6058.77|6059.47|6058.77|6059.47|6058.77|6059.47|6058.77|59
1734054790000|2024-12-13 01:53:10|||||||||1
1734054800000|2024-12-13 01:53:20|||||||||2
1734054810000|2024-12-13 01:53:30|6059.34|6058.64|6058.72|6058.02|6059.34|6058.64|6058.72|6058.02|43
1734054820000|2024-12-13 01:53:40|6058.84|6058.14|6058.72|6058.02|6058.84|6058.14|6058.72|6058.02|13
1734054830000|2024-12-13 01:53:50|6058.59|6057.89|6058.72|6058.02|6058.72|6058.02|6058.59|6057.89|15
1734054840000|2024-12-13 01:54:00|||||||||4
1734054850000|2024-12-13 01:54:10|6058.47|6057.77|6058.47|6057.77|6058.47|6057.77|6058.47|6057.77|28
1734054860000|2024-12-13 01:54:20|6058.34|6057.64|6058.22|6057.52|6058.34|6057.64|6058.22|6057.52|43
1734054870000|2024-12-13 01:54:30|6058.34|6057.64|6058.47|6057.77|6058.47|6057.77|6058.34|6057.64|36
1734054880000|2024-12-13 01:54:40|6058.34|6057.64|6058.22|6057.52|6058.47|6057.77|6058.22|6057.52|11
1734054890000|2024-12-13 01:54:50|||||||||6
1734054900000|2024-12-13 01:55:00|||||||||2
1734054910000|2024-12-13 01:55:10|6058.34|6057.64|6058.22|6057.52|6058.34|6057.64|6058.22|6057.52|24
1734054920000|2024-12-13 01:55:20|||||||||7
1734054930000|2024-12-13 01:55:30|||||||||27
1734054940000|2024-12-13 01:55:40|6058.47|6057.77|6058.47|6057.77|6058.47|6057.77|6058.47|6057.77|12
1734054950000|2024-12-13 01:55:50|6058.72|6058.02|6058.72|6058.02|6058.72|6058.02|6058.72|6058.02|13
1734054980000|2024-12-13 01:56:20|6058.84|6058.14|6058.72|6058.02|6058.84|6058.14|6058.72|6058.02|9
1734055010000|2024-12-13 01:56:50|6058.97|6058.27|6058.97|6058.27|6058.97|6058.27|6058.97|6058.27|9
1734055020000|2024-12-13 01:57:00|6058.84|6058.14|6058.72|6058.02|6058.84|6058.14|6058.72|6058.02|3
1734055050000|2024-12-13 01:57:30|6058.97|6058.27|6058.97|6058.27|6058.97|6058.27|6058.97|6058.27|7
1734055060000|2024-12-13 01:57:40|6058.84|6058.14|6058.97|6058.27|6058.97|6058.27|6058.72|6058.02|27
1734055070000|2024-12-13 01:57:50|6058.84|6058.14|6058.72|6058.02|6058.84|6058.14|6058.72|6058.02|1
1734055080000|2024-12-13 01:58:00|6058.97|6058.27|6058.97|6058.27|6058.97|6058.27|6058.97|6058.27|12
1734055090000|2024-12-13 01:58:10|6058.72|6058.02|6058.72|6058.02|6058.72|6058.02|6058.72|6058.02|13
1734055120000|2024-12-13 01:58:40|6058.84|6058.14|6058.97|6058.27|6058.97|6058.27|6058.84|6058.14|15
1734055130000|2024-12-13 01:58:50|6058.84|6058.14|6058.72|6058.02|6058.84|6058.14|6058.72|6058.02|4
1734055180000|2024-12-13 01:59:40|6058.84|6058.14|6058.72|6058.02|6058.97|6058.27|6058.72|6058.02|34
1734055190000|2024-12-13 01:59:50|6058.47|6057.77|6058.72|6058.02|6058.72|6058.02|6058.47|6057.77|23
1734055200000|2024-12-13 02:00:00|6058.59|6057.89|6058.59|6057.89|6058.72|6058.02|6058.47|6057.77|25
1734055210000|2024-12-13 02:00:10|6058.47|6057.77|6058.47|6057.77|6058.47|6057.77|6058.47|6057.77|0
1734055220000|2024-12-13 02:00:20|6058.34|6057.64|6058.22|6057.52|6058.34|6057.64|6058.22|6057.52|16
1734055230000|2024-12-13 02:00:30|6058.34|6057.64|6058.22|6057.52|6058.47|6057.77|6058.22|6057.52|11
1734055240000|2024-12-13 02:00:40|6058.09|6057.39|6057.47|6056.77|6058.09|6057.39|6057.22|6056.52|170
1734055250000|2024-12-13 02:00:50|6057.72|6057.02|6057.47|6056.77|6057.72|6057.02|6057.47|6056.77|103
1734055260000|2024-12-13 02:01:00|6057.22|6056.52|6057.47|6056.77|6057.47|6056.77|6056.97|6056.27|149
1734055270000|2024-12-13 02:01:10|||||||||1
1734055280000|2024-12-13 02:01:20|6057.22|6056.52|6056.97|6056.27|6057.22|6056.52|6056.97|6056.27|49
1734055290000|2024-12-13 02:01:30|6057.22|6056.52|6057.09|6056.39|6057.22|6056.52|6057.09|6056.39|26
1734055300000|2024-12-13 02:01:40|6057.22|6056.52|6057.09|6056.39|6057.22|6056.52|6056.97|6056.27|12
1734055310000|2024-12-13 02:01:50|6056.97|6056.27|6056.97|6056.27|6056.97|6056.27|6056.72|6056.02|50
1734055320000|2024-12-13 02:02:00|6056.84|6056.14|6056.72|6056.02|6056.84|6056.14|6056.72|6056.02|12
1734055330000|2024-12-13 02:02:10|||||||||38
1734055340000|2024-12-13 02:02:20|6056.84|6056.14|6056.97|6056.27|6056.97|6056.27|6056.84|6056.14|15
1734055360000|2024-12-13 02:02:40|6056.72|6056.02|6056.72|6056.02|6056.97|6056.27|6056.72|6056.02|41
1734055370000|2024-12-13 02:02:50|6056.97|6056.27|6056.97|6056.27|6056.97|6056.27|6056.97|6056.27|11
1734055380000|2024-12-13 02:03:00|6056.84|6056.14|6056.72|6056.02|6056.84|6056.14|6056.72|6056.02|36
1734055390000|2024-12-13 02:03:10|||||||||12
1734055400000|2024-12-13 02:03:20|6056.47|6055.77|6056.22|6055.52|6056.47|6055.77|6056.22|6055.52|40
1734055420000|2024-12-13 02:03:40|6056.47|6055.77|6056.22|6055.52|6056.47|6055.77|6056.22|6055.52|41
1734055430000|2024-12-13 02:03:50|||||||||6
1734055440000|2024-12-13 02:04:00|6055.97|6055.27|6055.72|6055.02|6055.97|6055.27|6055.72|6055.02|129
1734055450000|2024-12-13 02:04:10|6055.84|6055.14|6055.97|6055.27|6055.97|6055.27|6055.84|6055.14|10
1734055460000|2024-12-13 02:04:20|6056.22|6055.52|6056.22|6055.52|6056.22|6055.52|6056.22|6055.52|28
1734055470000|2024-12-13 02:04:30|6056.34|6055.64|6056.47|6055.77|6056.47|6055.77|6056.34|6055.64|12
1734055480000|2024-12-13 02:04:40|||||||||3
1734055490000|2024-12-13 02:04:50|||||||||8
1734055500000|2024-12-13 02:05:00|6056.22|6055.52|6056.34|6055.64|6056.34|6055.64|6056.22|6055.52|35
1734055510000|2024-12-13 02:05:10|6056.47|6055.77|6056.22|6055.52|6056.47|6055.77|6056.22|6055.52|2
1734055520000|2024-12-13 02:05:20|6056.09|6055.39|6055.72|6055.02|6056.22|6055.52|6055.72|6055.02|70
1734055530000|2024-12-13 02:05:30|6055.84|6055.14|6055.97|6055.27|6055.97|6055.27|6055.72|6055.02|22
1734055540000|2024-12-13 02:05:40|6055.84|6055.14|6055.97|6055.27|6055.97|6055.27|6055.84|6055.14|19
1734055550000|2024-12-13 02:05:50|6056.22|6055.52|6056.22|6055.52|6056.22|6055.52|6056.22|6055.52|24
1734055560000|2024-12-13 02:06:00|||||||||5
1734055570000|2024-12-13 02:06:10|||||||||6
1734055580000|2024-12-13 02:06:20|6056.72|6056.02|6056.72|6056.02|6056.72|6056.02|6056.72|6056.02|26
1734055590000|2024-12-13 02:06:30|6056.59|6055.89|6056.72|6056.02|6056.72|6056.02|6056.59|6055.89|51
1734055610000|2024-12-13 02:06:50|6056.47|6055.77|6056.47|6055.77|6056.47|6055.77|6056.47|6055.77|12
1734055630000|2024-12-13 02:07:10|6056.34|6055.64|6056.22|6055.52|6056.34|6055.64|6056.22|6055.52|7
1734055640000|2024-12-13 02:07:20|6056.09|6055.39|6056.22|6055.52|6056.22|6055.52|6056.09|6055.39|10
1734055650000|2024-12-13 02:07:30|6056.09|6055.39|6056.22|6055.52|6056.22|6055.52|6055.97|6055.27|9
1734055660000|2024-12-13 02:07:40|6056.09|6055.39|6055.97|6055.27|6056.09|6055.39|6055.97|6055.27|6
1734055680000|2024-12-13 02:08:00|||||||||4
1734055690000|2024-12-13 02:08:10|6056.09|6055.39|6056.22|6055.52|6056.22|6055.52|6055.97|6055.27|22
1734055700000|2024-12-13 02:08:20|6056.09|6055.39|6056.22|6055.52|6056.22|6055.52|6056.09|6055.39|1
1734055710000|2024-12-13 02:08:30|6056.09|6055.39|6056.22|6055.52|6056.22|6055.52|6056.09|6055.39|9
1734055720000|2024-12-13 02:08:40|6056.09|6055.39|6055.72|6055.02|6056.09|6055.39|6055.72|6055.02|15
1734055730000|2024-12-13 02:08:50|6055.47|6054.77|6055.72|6055.02|6055.72|6055.02|6055.47|6054.77|12
1734055740000|2024-12-13 02:09:00|6055.47|6054.77|6055.47|6054.77|6055.47|6054.77|6055.34|6054.64|15
1734055750000|2024-12-13 02:09:10|||||||||9
1734055760000|2024-12-13 02:09:20|6055.59|6054.89|6055.47|6054.77|6055.59|6054.89|6055.47|6054.77|23
1734055770000|2024-12-13 02:09:30|||||||||1
1734055780000|2024-12-13 02:09:40|6055.59|6054.89|6055.47|6054.77|6055.72|6055.02|6055.47|6054.77|31
1734055790000|2024-12-13 02:09:50|||||||||5
1734055800000|2024-12-13 02:10:00|||||||||6
1734055810000|2024-12-13 02:10:10|||||||||19
1734055820000|2024-12-13 02:10:20|6055.34|6054.64|6054.72|6054.02|6055.34|6054.64|6054.22|6053.52|235
1734055830000|2024-12-13 02:10:30|6054.59|6053.89|6054.72|6054.02|6054.72|6054.02|6054.47|6053.77|26
1734055840000|2024-12-13 02:10:40|6054.47|6053.77|6054.22|6053.52|6054.47|6053.77|6054.22|6053.52|44
1734055850000|2024-12-13 02:10:50|6053.97|6053.27|6053.97|6053.27|6054.22|6053.52|6053.97|6053.27|62
1734055860000|2024-12-13 02:11:00|6053.72|6053.02|6054.09|6053.39|6054.09|6053.39|6053.72|6053.02|80
1734055870000|2024-12-13 02:11:10|6053.97|6053.27|6053.97|6053.27|6053.97|6053.27|6053.97|6053.27|21
1734055880000|2024-12-13 02:11:20|6054.22|6053.52|6053.97|6053.27|6054.22|6053.52|6053.97|6053.27|21
1734055890000|2024-12-13 02:11:30|6054.09|6053.39|6054.22|6053.52|6054.22|6053.52|6054.09|6053.39|17
1734055900000|2024-12-13 02:11:40|6053.97|6053.27|6054.22|6053.52|6054.22|6053.52|6053.97|6053.27|66
1734055910000|2024-12-13 02:11:50|6054.34|6053.64|6054.34|6053.64|6054.47|6053.77|6054.34|6053.64|20
1734055920000|2024-12-13 02:12:00|6054.72|6054.02|6054.97|6054.27|6054.97|6054.27|6054.72|6054.02|82
1734055930000|2024-12-13 02:12:10|6055.22|6054.52|6055.22|6054.52|6055.22|6054.52|6055.22|6054.52|7
1734055940000|2024-12-13 02:12:20|6055.47|6054.77|6055.22|6054.52|6055.47|6054.77|6055.22|6054.52|31
1734055950000|2024-12-13 02:12:30|6054.97|6054.27|6054.97|6054.27|6054.97|6054.27|6054.97|6054.27|17
1734055960000|2024-12-13 02:12:40|6055.09|6054.39|6054.97|6054.27|6055.09|6054.39|6054.97|6054.27|21
1734055970000|2024-12-13 02:12:50|6055.22|6054.52|6054.97|6054.27|6055.22|6054.52|6054.97|6054.27|39
1734055980000|2024-12-13 02:13:00|6054.72|6054.02|6054.72|6054.02|6054.72|6054.02|6054.72|6054.02|18
1734055990000|2024-12-13 02:13:10|6054.97|6054.27|6055.47|6054.77|6055.47|6054.77|6054.97|6054.27|100
1734056000000|2024-12-13 02:13:20|||||||||56
1734056010000|2024-12-13 02:13:30|6055.22|6054.52|6055.72|6055.02|6055.72|6055.02|6055.22|6054.52|33
1734056020000|2024-12-13 02:13:40|||||||||8
1734056030000|2024-12-13 02:13:50|6055.59|6054.89|6055.47|6054.77|6055.59|6054.89|6055.47|6054.77|8
1734056040000|2024-12-13 02:14:00|6055.72|6055.02|6055.47|6054.77|6055.72|6055.02|6055.47|6054.77|18
1734056050000|2024-12-13 02:14:10|6055.59|6054.89|6055.47|6054.77|6055.59|6054.89|6055.47|6054.77|1
1734056060000|2024-12-13 02:14:20|6055.59|6054.89|6055.72|6055.02|6055.72|6055.02|6055.59|6054.89|5
1734056070000|2024-12-13 02:14:30|6055.59|6054.89|6055.72|6055.02|6055.72|6055.02|6055.59|6054.89|22
1734056080000|2024-12-13 02:14:40|6055.59|6054.89|6055.47|6054.77|6055.59|6054.89|6055.47|6054.77|5
1734056090000|2024-12-13 02:14:50|||||||||6
1734056100000|2024-12-13 02:15:00|6055.72|6055.02|6055.72|6055.02|6055.97|6055.27|6055.72|6055.02|18
1734056110000|2024-12-13 02:15:10|6055.84|6055.14|6056.22|6055.52|6056.22|6055.52|6055.84|6055.14|12
1734056120000|2024-12-13 02:15:20|6055.97|6055.27|6055.97|6055.27|6056.22|6055.52|6055.97|6055.27|41
1734056140000|2024-12-13 02:15:40|6056.09|6055.39|6056.22|6055.52|6056.22|6055.52|6056.09|6055.39|11
1734056160000|2024-12-13 02:16:00|||||||||69
1734056170000|2024-12-13 02:16:10|6056.34|6055.64|6056.22|6055.52|6056.34|6055.64|6056.22|6055.52|23
1734056180000|2024-12-13 02:16:20|6056.34|6055.64|6056.47|6055.77|6056.47|6055.77|6056.34|6055.64|5
1734056190000|2024-12-13 02:16:30|6056.34|6055.64|6056.22|6055.52|6056.34|6055.64|6056.22|6055.52|8
1734056200000|2024-12-13 02:16:40|6056.47|6055.77|6056.47|6055.77|6056.47|6055.77|6056.34|6055.64|11
1734056210000|2024-12-13 02:16:50|6056.59|6055.89|6056.72|6056.02|6056.72|6056.02|6056.59|6055.89|13
1734056220000|2024-12-13 02:17:00|6056.59|6055.89|6056.47|6055.77|6056.59|6055.89|6056.47|6055.77|30
1734056230000|2024-12-13 02:17:10|||||||||1
1734056240000|2024-12-13 02:17:20|6056.34|6055.64|6056.22|6055.52|6056.34|6055.64|6056.09|6055.39|19
1734056250000|2024-12-13 02:17:30|||||||||2
1734056260000|2024-12-13 02:17:40|6056.47|6055.77|6056.22|6055.52|6056.47|6055.77|6056.22|6055.52|15
1734056280000|2024-12-13 02:18:00|6055.97|6055.27|6056.22|6055.52|6056.22|6055.52|6055.97|6055.27|23
1734056290000|2024-12-13 02:18:10|||||||||2
1734056300000|2024-12-13 02:18:20|||||||||2
1734056310000|2024-12-13 02:18:30|6056.34|6055.64|6056.47|6055.77|6056.47|6055.77|6056.34|6055.64|10
1734056330000|2024-12-13 02:18:50|||||||||4
1734056340000|2024-12-13 02:19:00|||||||||5
1734056350000|2024-12-13 02:19:10|6056.59|6055.89|6056.72|6056.02|6056.72|6056.02|6056.59|6055.89|9
1734056360000|2024-12-13 02:19:20|6056.97|6056.27|6056.97|6056.27|6056.97|6056.27|6056.97|6056.27|20
1734056380000|2024-12-13 02:19:40|6057.09|6056.39|6057.22|6056.52|6057.22|6056.52|6057.09|6056.39|31
1734056390000|2024-12-13 02:19:50|6057.09|6056.39|6057.22|6056.52|6057.22|6056.52|6056.97|6056.27|17
1734056400000|2024-12-13 02:20:00|6057.09|6056.39|6056.97|6056.27|6057.09|6056.39|6056.97|6056.27|3
1734056410000|2024-12-13 02:20:10|6057.09|6056.39|6056.97|6056.27|6057.09|6056.39|6056.97|6056.27|13
1734056420000|2024-12-13 02:20:20|||||||||2
1734056430000|2024-12-13 02:20:30|6056.72|6056.02|6056.97|6056.27|6056.97|6056.27|6056.72|6056.02|41
1734056440000|2024-12-13 02:20:40|6056.84|6056.14|6056.97|6056.27|6056.97|6056.27|6056.84|6056.14|4
1734056450000|2024-12-13 02:20:50|||||||||2
1734056470000|2024-12-13 02:21:10|6057.22|6056.52|6057.22|6056.52|6057.22|6056.52|6056.97|6056.27|19
1734056480000|2024-12-13 02:21:20|6056.97|6056.27|6057.09|6056.39|6057.09|6056.39|6056.97|6056.27|4
1734056490000|2024-12-13 02:21:30|6057.22|6056.52|6057.22|6056.52|6057.22|6056.52|6057.22|6056.52|0
1734056500000|2024-12-13 02:21:40|6057.09|6056.39|6057.22|6056.52|6057.22|6056.52|6056.97|6056.27|21
1734056510000|2024-12-13 02:21:50|6056.97|6056.27|6056.72|6056.02|6056.97|6056.27|6056.72|6056.02|18
1734056520000|2024-12-13 02:22:00|6056.97|6056.27|6056.97|6056.27|6056.97|6056.27|6056.97|6056.27|24
1734056540000|2024-12-13 02:22:20|6057.22|6056.52|6057.22|6056.52|6057.22|6056.52|6057.22|6056.52|11
1734056560000|2024-12-13 02:22:40|6057.09|6056.39|6057.22|6056.52|6057.22|6056.52|6057.09|6056.39|21
1734056570000|2024-12-13 02:22:50|6057.72|6057.02|6057.59|6056.89|6057.72|6057.02|6057.59|6056.89|52
1734056580000|2024-12-13 02:23:00|6057.72|6057.02|6057.47|6056.77|6057.72|6057.02|6057.47|6056.77|23
1734056600000|2024-12-13 02:23:20|6057.72|6057.02|6057.97|6057.27|6057.97|6057.27|6057.72|6057.02|36
1734056610000|2024-12-13 02:23:30|||||||||42
1734056630000|2024-12-13 02:23:50|6058.09|6057.39|6058.22|6057.52|6058.22|6057.52|6058.09|6057.39|8
1734056640000|2024-12-13 02:24:00|6058.09|6057.39|6058.47|6057.77|6058.47|6057.77|6058.09|6057.39|29
1734056650000|2024-12-13 02:24:10|6058.72|6058.02|6058.22|6057.52|6058.72|6058.02|6058.22|6057.52|68
1734056660000|2024-12-13 02:24:20|6058.47|6057.77|6058.47|6057.77|6058.47|6057.77|6058.47|6057.77|15
1734056670000|2024-12-13 02:24:30|||||||||2
1734056680000|2024-12-13 02:24:40|||||||||2
1734056700000|2024-12-13 02:25:00|||||||||13
1734056710000|2024-12-13 02:25:10|6058.34|6057.64|6058.22|6057.52|6058.34|6057.64|6058.22|6057.52|32
1734056720000|2024-12-13 02:25:20|6058.09|6057.39|6057.97|6057.27|6058.22|6057.52|6057.97|6057.27|28
1734056730000|2024-12-13 02:25:30|6058.09|6057.39|6058.22|6057.52|6058.22|6057.52|6058.09|6057.39|2
1734056740000|2024-12-13 02:25:40|6058.47|6057.77|6058.47|6057.77|6058.47|6057.77|6058.47|6057.77|14
1734056760000|2024-12-13 02:26:00|6058.34|6057.64|6058.22|6057.52|6058.47|6057.77|6058.22|6057.52|20
1734056770000|2024-12-13 02:26:10|||||||||3
1734056780000|2024-12-13 02:26:20|6058.09|6057.39|6057.97|6057.27|6058.09|6057.39|6057.97|6057.27|28
1734056790000|2024-12-13 02:26:30|6057.84|6057.14|6057.72|6057.02|6057.84|6057.14|6057.72|6057.02|34
1734056800000|2024-12-13 02:26:40|6057.84|6057.14|6057.97|6057.27|6057.97|6057.27|6057.84|6057.14|12
1734056810000|2024-12-13 02:26:50|||||||||1
1734056820000|2024-12-13 02:27:00|6058.09|6057.39|6058.22|6057.52|6058.22|6057.52|6058.09|6057.39|14
1734056850000|2024-12-13 02:27:30|6058.34|6057.64|6058.47|6057.77|6058.47|6057.77|6058.34|6057.64|26
1734056870000|2024-12-13 02:27:50|6058.34|6057.64|6058.47|6057.77|6058.47|6057.77|6058.22|6057.52|9
1734056880000|2024-12-13 02:28:00|6058.34|6057.64|6058.22|6057.52|6058.47|6057.77|6058.22|6057.52|11
1734056890000|2024-12-13 02:28:10|6057.97|6057.27|6058.22|6057.52|6058.22|6057.52|6057.97|6057.27|15
1734056910000|2024-12-13 02:28:30|||||||||5
1734056920000|2024-12-13 02:28:40|6058.34|6057.64|6058.47|6057.77|6058.47|6057.77|6058.34|6057.64|11
1734056950000|2024-12-13 02:29:10|6058.72|6058.02|6058.72|6058.02|6058.72|6058.02|6058.72|6058.02|17
1734056970000|2024-12-13 02:29:30|6058.84|6058.14|6059.22|6058.52|6059.22|6058.52|6058.84|6058.14|66
1734056980000|2024-12-13 02:29:40|6058.97|6058.27|6058.97|6058.27|6058.97|6058.27|6058.72|6058.02|53
1734056990000|2024-12-13 02:29:50|6058.84|6058.14|6058.72|6058.02|6058.84|6058.14|6058.72|6058.02|30
1734057000000|2024-12-13 02:30:00|||||||||5
1734057010000|2024-12-13 02:30:10|||||||||8
1734057020000|2024-12-13 02:30:20|6058.59|6057.89|6058.47|6057.77|6058.59|6057.89|6058.47|6057.77|7
1734057030000|2024-12-13 02:30:30|6058.22|6057.52|6058.22|6057.52|6058.22|6057.52|6058.22|6057.52|13
1734057050000|2024-12-13 02:30:50|||||||||1
1734057060000|2024-12-13 02:31:00|6057.97|6057.27|6057.97|6057.27|6057.97|6057.27|6057.97|6057.27|11
1734057070000|2024-12-13 02:31:10|6058.09|6057.39|6058.22|6057.52|6058.22|6057.52|6058.09|6057.39|5
1734057090000|2024-12-13 02:31:30|6058.09|6057.39|6058.34|6057.64|6058.34|6057.64|6057.97|6057.27|18
1734057100000|2024-12-13 02:31:40|6058.47|6057.77|6058.72|6058.02|6058.72|6058.02|6058.22|6057.52|7
1734057110000|2024-12-13 02:31:50|6058.59|6057.89|6058.72|6058.02|6058.72|6058.02|6058.59|6057.89|0
1734057120000|2024-12-13 02:32:00|||||||||3
1734057130000|2024-12-13 02:32:10|6058.47|6057.77|6058.47|6057.77|6058.47|6057.77|6058.47|6057.77|5
1734057140000|2024-12-13 02:32:20|6058.34|6057.64|6058.47|6057.77|6058.47|6057.77|6058.34|6057.64|8
1734057150000|2024-12-13 02:32:30|6058.34|6057.64|6058.22|6057.52|6058.34|6057.64|6058.22|6057.52|16
1734057160000|2024-12-13 02:32:40|6058.09|6057.39|6058.09|6057.39|6058.09|6057.39|6057.97|6057.27|9
1734057170000|2024-12-13 02:32:50|6058.22|6057.52|6057.97|6057.27|6058.22|6057.52|6057.97|6057.27|0
1734057180000|2024-12-13 02:33:00|6058.09|6057.39|6058.22|6057.52|6058.22|6057.52|6057.97|6057.27|5
1734057200000|2024-12-13 02:33:20|||||||||2
1734057210000|2024-12-13 02:33:30|6058.34|6057.64|6058.22|6057.52|6058.34|6057.64|6058.22|6057.52|8
1734057230000|2024-12-13 02:33:50|||||||||4
1734057250000|2024-12-13 02:34:10|||||||||4
1734057280000|2024-12-13 02:34:40|6058.34|6057.64|6058.47|6057.77|6058.47|6057.77|6058.34|6057.64|14
1734057300000|2024-12-13 02:35:00|||||||||15
1734057320000|2024-12-13 02:35:20|6058.72|6058.02|6058.72|6058.02|6058.72|6058.02|6058.72|6058.02|10
1734057330000|2024-12-13 02:35:30|||||||||12
1734057360000|2024-12-13 02:36:00|6058.59|6057.89|6058.72|6058.02|6058.72|6058.02|6058.59|6057.89|11
1734057370000|2024-12-13 02:36:10|6058.97|6058.27|6058.84|6058.14|6058.97|6058.27|6058.84|6058.14|17
1734057380000|2024-12-13 02:36:20|6058.97|6058.27|6058.72|6058.02|6058.97|6058.27|6058.72|6058.02|6
1734057390000|2024-12-13 02:36:30|6058.59|6057.89|6058.47|6057.77|6058.59|6057.89|6058.47|6057.77|8
1734057410000|2024-12-13 02:36:50|6058.59|6057.89|6058.72|6058.02|6058.72|6058.02|6058.47|6057.77|22
1734057420000|2024-12-13 02:37:00|6058.59|6057.89|6058.47|6057.77|6058.59|6057.89|6058.47|6057.77|1
1734057430000|2024-12-13 02:37:10|6058.59|6057.89|6058.47|6057.77|6058.72|6058.02|6058.47|6057.77|20
1734057470000|2024-12-13 02:37:50|6058.22|6057.52|6058.22|6057.52|6058.22|6057.52|6058.22|6057.52|51
1734057480000|2024-12-13 02:38:00|6058.34|6057.64|6058.22|6057.52|6058.34|6057.64|6058.22|6057.52|121
1734057490000|2024-12-13 02:38:10|6057.97|6057.27|6058.22|6057.52|6058.22|6057.52|6057.97|6057.27|18
1734057500000|2024-12-13 02:38:20|6058.09|6057.39|6058.22|6057.52|6058.22|6057.52|6058.09|6057.39|6
1734057520000|2024-12-13 02:38:40|6058.09|6057.39|6058.22|6057.52|6058.22|6057.52|6058.09|6057.39|10
1734057540000|2024-12-13 02:39:00|||||||||6
1734057560000|2024-12-13 02:39:20|6058.09|6057.39|6058.09|6057.39|6058.09|6057.39|6058.09|6057.39|10
1734057570000|2024-12-13 02:39:30|6057.97|6057.27|6058.22|6057.52|6058.22|6057.52|6057.97|6057.27|6
1734057580000|2024-12-13 02:39:40|6058.09|6057.39|6057.97|6057.27|6058.09|6057.39|6057.97|6057.27|3
1734057590000|2024-12-13 02:39:50|6057.72|6057.02|6057.97|6057.27|6057.97|6057.27|6057.72|6057.02|46
1734057600000|2024-12-13 02:40:00|6057.84|6057.14|6057.97|6057.27|6057.97|6057.27|6057.72|6057.02|15
1734057610000|2024-12-13 02:40:10|6057.84|6057.14|6057.84|6057.14|6057.97|6057.27|6057.72|6057.02|6
1734057620000|2024-12-13 02:40:20|6057.97|6057.27|6057.97|6057.27|6057.97|6057.27|6057.97|6057.27|8
1734057630000|2024-12-13 02:40:30|||||||||3
1734057640000|2024-12-13 02:40:40|6058.22|6057.52|6057.97|6057.27|6058.22|6057.52|6057.97|6057.27|14
1734057660000|2024-12-13 02:41:00|6057.72|6057.02|6057.72|6057.02|6057.84|6057.14|6057.72|6057.02|26
1734057670000|2024-12-13 02:41:10|6057.84|6057.14|6057.72|6057.02|6057.84|6057.14|6057.72|6057.02|5
1734057750000|2024-12-13 02:42:30|||||||||14
1734057760000|2024-12-13 02:42:40|6057.47|6056.77|6057.47|6056.77|6057.47|6056.77|6057.47|6056.77|16
1734057770000|2024-12-13 02:42:50|||||||||2
1734057790000|2024-12-13 02:43:10|6057.34|6056.64|6057.22|6056.52|6057.34|6056.64|6057.09|6056.39|40
1734057800000|2024-12-13 02:43:20|6057.34|6056.64|6057.22|6056.52|6057.34|6056.64|6057.22|6056.52|19
1734057810000|2024-12-13 02:43:30|6057.34|6056.64|6057.47|6056.77|6057.47|6056.77|6057.34|6056.64|42
1734057830000|2024-12-13 02:43:50|||||||||2
1734057860000|2024-12-13 02:44:20|6057.34|6056.64|6057.47|6056.77|6057.47|6056.77|6057.34|6056.64|25
1734057870000|2024-12-13 02:44:30|6057.34|6056.64|6057.22|6056.52|6057.34|6056.64|6057.22|6056.52|5
1734057880000|2024-12-13 02:44:40|||||||||1
1734057900000|2024-12-13 02:45:00|6057.47|6056.77|6057.47|6056.77|6057.47|6056.77|6057.47|6056.77|45
1734057910000|2024-12-13 02:45:10|6057.72|6057.02|6057.59|6056.89|6057.72|6057.02|6057.59|6056.89|18
1734057920000|2024-12-13 02:45:20|6057.47|6056.77|6057.47|6056.77|6057.47|6056.77|6057.47|6056.77|6
1734057930000|2024-12-13 02:45:30|6057.59|6056.89|6057.47|6056.77|6057.59|6056.89|6057.47|6056.77|14
1734057940000|2024-12-13 02:45:40|6057.59|6056.89|6057.47|6056.77|6057.72|6057.02|6057.47|6056.77|6
1734057980000|2024-12-13 02:46:20|||||||||5
1734058000000|2024-12-13 02:46:40|6057.72|6057.02|6057.72|6057.02|6057.72|6057.02|6057.72|6057.02|15
1734058010000|2024-12-13 02:46:50|6057.59|6056.89|6057.72|6057.02|6057.72|6057.02|6057.59|6056.89|13
1734058020000|2024-12-13 02:47:00|||||||||2
1734058040000|2024-12-13 02:47:20|6057.84|6057.14|6057.72|6057.02|6057.97|6057.27|6057.72|6057.02|44
1734058060000|2024-12-13 02:47:40|6057.59|6056.89|6057.47|6056.77|6057.59|6056.89|6057.47|6056.77|23
1734058070000|2024-12-13 02:47:50|6057.59|6056.89|6057.47|6056.77|6057.59|6056.89|6057.47|6056.77|6
1734058080000|2024-12-13 02:48:00|6057.59|6056.89|6057.72|6057.02|6058.47|6057.77|6057.47|6056.77|248
1734058100000|2024-12-13 02:48:20|||||||||16
1734058130000|2024-12-13 02:48:50|6057.97|6057.27|6057.97|6057.27|6057.97|6057.27|6057.72|6057.02|25
1734058140000|2024-12-13 02:49:00|6057.84|6057.14|6057.47|6056.77|6057.97|6057.27|6057.47|6056.77|11
1734058150000|2024-12-13 02:49:10|6057.59|6056.89|6057.47|6056.77|6057.72|6057.02|6057.47|6056.77|16
1734058180000|2024-12-13 02:49:40|6057.59|6056.89|6057.59|6056.89|6057.72|6057.02|6057.47|6056.77|27
1734058190000|2024-12-13 02:49:50|6057.72|6057.02|6057.72|6057.02|6057.72|6057.02|6057.59|6056.89|2
1734058200000|2024-12-13 02:50:00|6057.59|6056.89|6057.47|6056.77|6057.59|6056.89|6057.47|6056.77|7
1734058210000|2024-12-13 02:50:10|6057.59|6056.89|6057.47|6056.77|6057.59|6056.89|6057.47|6056.77|4
1734058230000|2024-12-13 02:50:30|||||||||1
1734058240000|2024-12-13 02:50:40|6057.59|6056.89|6057.59|6056.89|6057.59|6056.89|6057.59|6056.89|9
1734058250000|2024-12-13 02:50:50|6057.72|6057.02|6057.72|6057.02|6057.72|6057.02|6057.47|6056.77|14
1734058260000|2024-12-13 02:51:00|6057.59|6056.89|6057.59|6056.89|6057.59|6056.89|6057.47|6056.77|6
1734058270000|2024-12-13 02:51:10|6057.47|6056.77|6057.72|6057.02|6057.72|6057.02|6057.47|6056.77|6
1734058300000|2024-12-13 02:51:40|||||||||4
1734058310000|2024-12-13 02:51:50|6057.47|6056.77|6057.47|6056.77|6057.47|6056.77|6057.47|6056.77|8
1734058320000|2024-12-13 02:52:00|6057.34|6056.64|6056.97|6056.27|6057.34|6056.64|6056.97|6056.27|71
1734058330000|2024-12-13 02:52:10|||||||||4
1734058340000|2024-12-13 02:52:20|6057.22|6056.52|6057.22|6056.52|6057.22|6056.52|6057.09|6056.39|37
1734058350000|2024-12-13 02:52:30|||||||||1
1734058360000|2024-12-13 02:52:40|6057.34|6056.64|6057.47|6056.77|6057.47|6056.77|6057.34|6056.64|24
1734058380000|2024-12-13 02:53:00|6057.72|6057.02|6057.47|6056.77|6057.72|6057.02|6057.47|6056.77|17
1734058390000|2024-12-13 02:53:10|||||||||2
1734058400000|2024-12-13 02:53:20|||||||||2
1734058410000|2024-12-13 02:53:30|6057.34|6056.64|6057.34|6056.64|6057.47|6056.77|6057.22|6056.52|11
1734058420000|2024-12-13 02:53:40|6057.47|6056.77|6057.47|6056.77|6057.47|6056.77|6057.47|6056.77|2
1734058450000|2024-12-13 02:54:10|6057.72|6057.02|6057.72|6057.02|6057.72|6057.02|6057.72|6057.02|12
1734058470000|2024-12-13 02:54:30|6057.59|6056.89|6057.59|6056.89|6057.72|6057.02|6057.47|6056.77|12
1734058480000|2024-12-13 02:54:40|6057.47|6056.77|6057.34|6056.64|6057.47|6056.77|6057.34|6056.64|12
1734058490000|2024-12-13 02:54:50|6057.22|6056.52|6057.22|6056.52|6057.47|6056.77|6057.09|6056.39|27
1734058500000|2024-12-13 02:55:00|6057.09|6056.39|6056.97|6056.27|6057.09|6056.39|6056.97|6056.27|4
1734058510000|2024-12-13 02:55:10|6057.22|6056.52|6057.22|6056.52|6057.22|6056.52|6057.22|6056.52|10
1734058540000|2024-12-13 02:55:40|6057.34|6056.64|6057.47|6056.77|6057.47|6056.77|6057.22|6056.52|25
1734058560000|2024-12-13 02:56:00|||||||||4
1734058570000|2024-12-13 02:56:10|6057.59|6056.89|6057.72|6057.02|6057.72|6057.02|6057.47|6056.77|14
1734058580000|2024-12-13 02:56:20|||||||||4
1734058600000|2024-12-13 02:56:40|6057.84|6057.14|6057.97|6057.27|6057.97|6057.27|6057.84|6057.14|18
1734058610000|2024-12-13 02:56:50|6058.22|6057.52|6058.22|6057.52|6058.22|6057.52|6058.22|6057.52|7
1734058620000|2024-12-13 02:57:00|||||||||1
1734058630000|2024-12-13 02:57:10|||||||||6
1734058640000|2024-12-13 02:57:20|||||||||14
1734058650000|2024-12-13 02:57:30|6058.09|6057.39|6057.97|6057.27|6058.09|6057.39|6057.97|6057.27|10
1734058660000|2024-12-13 02:57:40|6058.09|6057.39|6058.09|6057.39|6058.22|6057.52|6058.09|6057.39|5
1734058670000|2024-12-13 02:57:50|6058.22|6057.52|6058.22|6057.52|6058.22|6057.52|6058.09|6057.39|0
1734058680000|2024-12-13 02:58:00|6058.09|6057.39|6057.97|6057.27|6058.22|6057.52|6057.97|6057.27|5
1734058690000|2024-12-13 02:58:10|6058.09|6057.39|6058.47|6057.77|6058.47|6057.77|6058.09|6057.39|27
1734058710000|2024-12-13 02:58:30|6058.34|6057.64|6058.22|6057.52|6058.34|6057.64|6058.22|6057.52|15
1734058720000|2024-12-13 02:58:40|6058.09|6057.39|6058.22|6057.52|6058.22|6057.52|6058.09|6057.39|8
1734058730000|2024-12-13 02:58:50|6058.09|6057.39|6058.22|6057.52|6058.22|6057.52|6057.97|6057.27|14
1734058740000|2024-12-13 02:59:00|6058.09|6057.39|6058.22|6057.52|6058.22|6057.52|6058.09|6057.39|9
1734058770000|2024-12-13 02:59:30|6057.97|6057.27|6057.97|6057.27|6057.97|6057.27|6057.97|6057.27|29
1734058780000|2024-12-13 02:59:40|6058.09|6057.39|6058.22|6057.52|6058.22|6057.52|6057.97|6057.27|11
1734058790000|2024-12-13 02:59:50|6058.47|6057.77|6058.22|6057.52|6058.47|6057.77|6058.22|6057.52|30
1734058800000|2024-12-13 03:00:00|6058.47|6057.77|6058.47|6057.77|6058.47|6057.77|6058.22|6057.52|44
1734058810000|2024-12-13 03:00:10|6058.34|6057.64|6058.47|6057.77|6058.47|6057.77|6058.34|6057.64|12
1734058830000|2024-12-13 03:00:30|||||||||2
1734058840000|2024-12-13 03:00:40|6058.34|6057.64|6058.47|6057.77|6058.47|6057.77|6058.34|6057.64|8
1734058850000|2024-12-13 03:00:50|||||||||8
1734058870000|2024-12-13 03:01:10|6058.22|6057.52|6058.22|6057.52|6058.22|6057.52|6058.22|6057.52|8
1734058880000|2024-12-13 03:01:20|6058.34|6057.64|6058.47|6057.77|6058.47|6057.77|6058.34|6057.64|7
1734058890000|2024-12-13 03:01:30|6058.34|6057.64|6058.47|6057.77|6058.47|6057.77|6058.34|6057.64|13
1734058900000|2024-12-13 03:01:40|6058.34|6057.64|6058.34|6057.64|6058.34|6057.64|6058.34|6057.64|12
1734058910000|2024-12-13 03:01:50|6058.22|6057.52|6058.22|6057.52|6058.34|6057.64|6058.22|6057.52|4
1734058920000|2024-12-13 03:02:00|||||||||4
1734058940000|2024-12-13 03:02:20|||||||||17
1734058950000|2024-12-13 03:02:30|6058.34|6057.64|6058.22|6057.52|6058.47|6057.77|6058.22|6057.52|6
1734058970000|2024-12-13 03:02:50|||||||||5
1734058980000|2024-12-13 03:03:00|||||||||8
1734059000000|2024-12-13 03:03:20|6058.34|6057.64|6058.22|6057.52|6058.47|6057.77|6058.22|6057.52|19
1734059010000|2024-12-13 03:03:30|6057.97|6057.27|6058.09|6057.39|6058.09|6057.39|6057.97|6057.27|22
1734059020000|2024-12-13 03:03:40|6058.22|6057.52|6057.97|6057.27|6058.22|6057.52|6057.97|6057.27|3
1734059030000|2024-12-13 03:03:50|6057.72|6057.02|6057.47|6056.77|6057.72|6057.02|6057.47|6056.77|55
1734059040000|2024-12-13 03:04:00|6057.34|6056.64|6057.34|6056.64|6057.34|6056.64|6057.34|6056.64|11
1734059050000|2024-12-13 03:04:10|6057.47|6056.77|6057.47|6056.77|6057.47|6056.77|6057.22|6056.52|35
1734059060000|2024-12-13 03:04:20|6057.34|6056.64|6056.97|6056.27|6057.47|6056.77|6056.97|6056.27|36
1734059070000|2024-12-13 03:04:30|6057.09|6056.39|6057.22|6056.52|6057.22|6056.52|6056.97|6056.27|32
1734059080000|2024-12-13 03:04:40|6056.97|6056.27|6056.72|6056.02|6056.97|6056.27|6056.72|6056.02|21
1734059090000|2024-12-13 03:04:50|6056.47|6055.77|6056.47|6055.77|6056.47|6055.77|6056.34|6055.64|41
1734059100000|2024-12-13 03:05:00|6056.34|6055.64|6056.22|6055.52|6056.47|6055.77|6056.22|6055.52|43
1734059110000|2024-12-13 03:05:10|6056.34|6055.64|6056.47|6055.77|6056.47|6055.77|6056.22|6055.52|33
1734059120000|2024-12-13 03:05:20|||||||||1
1734059130000|2024-12-13 03:05:30|6056.59|6055.89|6056.84|6056.14|6056.84|6056.14|6056.59|6055.89|27
1734059140000|2024-12-13 03:05:40|6056.72|6056.02|6056.97|6056.27|6056.97|6056.27|6056.72|6056.02|12
1734059150000|2024-12-13 03:05:50|6056.84|6056.14|6056.47|6055.77|6056.84|6056.14|6056.47|6055.77|26
1734059160000|2024-12-13 03:06:00|6056.22|6055.52|6056.22|6055.52|6056.34|6055.64|6056.22|6055.52|13
1734059170000|2024-12-13 03:06:10|6056.34|6055.64|6056.47|6055.77|6056.47|6055.77|6056.22|6055.52|8
1734059180000|2024-12-13 03:06:20|6056.34|6055.64|6056.47|6055.77|6056.47|6055.77|6056.34|6055.64|0
1734059190000|2024-12-13 03:06:30|||||||||1
1734059220000|2024-12-13 03:07:00|6056.34|6055.64|6056.22|6055.52|6056.34|6055.64|6056.22|6055.52|16
1734059230000|2024-12-13 03:07:10|6056.34|6055.64|6056.34|6055.64|6056.34|6055.64|6056.34|6055.64|9
1734059240000|2024-12-13 03:07:20|6056.22|6055.52|6056.22|6055.52|6056.47|6055.77|6056.22|6055.52|7
1734059250000|2024-12-13 03:07:30|||||||||3
1734059270000|2024-12-13 03:07:50|||||||||15
1734059280000|2024-12-13 03:08:00|||||||||4
1734059290000|2024-12-13 03:08:10|6056.47|6055.77|6056.47|6055.77|6056.47|6055.77|6056.47|6055.77|21
1734059300000|2024-12-13 03:08:20|||||||||2
1734059310000|2024-12-13 03:08:30|6056.59|6055.89|6056.59|6055.89|6056.72|6056.02|6056.59|6055.89|18
1734059320000|2024-12-13 03:08:40|6056.47|6055.77|6056.47|6055.77|6056.47|6055.77|6056.47|6055.77|4
1734059330000|2024-12-13 03:08:50|||||||||4
1734059350000|2024-12-13 03:09:10|||||||||163
1734059360000|2024-12-13 03:09:20|6056.59|6055.89|6056.72|6056.02|6056.72|6056.02|6056.47|6055.77|21
1734059370000|2024-12-13 03:09:30|6056.59|6055.89|6056.47|6055.77|6056.59|6055.89|6056.47|6055.77|0
1734059400000|2024-12-13 03:10:00|||||||||15
1734059410000|2024-12-13 03:10:10|||||||||2
1734059420000|2024-12-13 03:10:20|6056.59|6055.89|6056.72|6056.02|6056.72|6056.02|6056.59|6055.89|9
1734059430000|2024-12-13 03:10:30|||||||||3
1734059450000|2024-12-13 03:10:50|||||||||3
1734059460000|2024-12-13 03:11:00|6056.81|6056.11|6057.06|6056.36|6057.06|6056.36|6056.81|6056.11|20
1734059470000|2024-12-13 03:11:10|6057.17|6056.47|6057.17|6056.47|6057.17|6056.47|6057.17|6056.47|3
1734059490000|2024-12-13 03:11:30|6057.29|6056.59|6057.17|6056.47|6057.42|6056.72|6057.17|6056.47|47
1734059500000|2024-12-13 03:11:40|6057.24|6056.54|6057.38|6056.68|6057.38|6056.68|6057.24|6056.54|3
1734059510000|2024-12-13 03:11:50|6057.43|6056.73|6057.59|6056.89|6057.59|6056.89|6057.43|6056.73|0
1734059520000|2024-12-13 03:12:00|6057.64|6056.94|6057.64|6056.94|6057.76|6057.06|6057.64|6056.94|3
1734059530000|2024-12-13 03:12:10|6057.39|6056.69|6057.65|6056.95|6057.65|6056.95|6057.39|6056.69|28
1734059540000|2024-12-13 03:12:20|6057.72|6057.02|6057.78|6057.08|6057.78|6057.08|6057.72|6057.02|1
1734059550000|2024-12-13 03:12:30|6057.83|6057.13|6057.83|6057.13|6057.83|6057.13|6057.83|6057.13|0
1734059560000|2024-12-13 03:12:40|6057.91|6057.21|6058.21|6057.51|6058.21|6057.51|6057.91|6057.21|0
1734059570000|2024-12-13 03:12:50|6058.3|6057.6|6058.42|6057.72|6058.42|6057.72|6058.3|6057.6|11
1734059580000|2024-12-13 03:13:00|6058.52|6057.82|6058.84|6058.14|6058.84|6058.14|6058.4|6057.7|30
1734059590000|2024-12-13 03:13:10|6058.87|6058.17|6058.88|6058.18|6058.88|6058.18|6058.75|6058.05|8
1734059600000|2024-12-13 03:13:20|||||||||1
1734059620000|2024-12-13 03:13:40|||||||||2
1734059630000|2024-12-13 03:13:50|6059|6058.3|6059.13|6058.43|6059.13|6058.43|6059|6058.3|9
1734059640000|2024-12-13 03:14:00|6059|6058.3|6059.13|6058.43|6059.13|6058.43|6059|6058.3|19
1734059650000|2024-12-13 03:14:10|6058.88|6058.18|6058.88|6058.18|6058.88|6058.18|6058.88|6058.18|10
1734059660000|2024-12-13 03:14:20|6058.75|6058.05|6058.63|6057.93|6058.75|6058.05|6058.63|6057.93|18
1734059670000|2024-12-13 03:14:30|||||||||1
1734059680000|2024-12-13 03:14:40|6058.75|6058.05|6058.63|6057.93|6058.75|6058.05|6058.63|6057.93|7
1734059690000|2024-12-13 03:14:50|||||||||3
1734059700000|2024-12-13 03:15:00|||||||||9
1734059710000|2024-12-13 03:15:10|||||||||4
1734059730000|2024-12-13 03:15:30|||||||||4
1734059750000|2024-12-13 03:15:50|6058.38|6057.68|6058.38|6057.68|6058.38|6057.68|6058.38|6057.68|12
1734059760000|2024-12-13 03:16:00|6058.5|6057.8|6058.38|6057.68|6058.5|6057.8|6058.38|6057.68|5
1734059770000|2024-12-13 03:16:10|||||||||5
1734059780000|2024-12-13 03:16:20|6058.5|6057.8|6058.38|6057.68|6058.5|6057.8|6058.38|6057.68|25
1734059800000|2024-12-13 03:16:40|6058.25|6057.55|6058.38|6057.68|6058.38|6057.68|6058.13|6057.43|26
1734059810000|2024-12-13 03:16:50|||||||||1
1734059840000|2024-12-13 03:17:20|6058.13|6057.43|6058.25|6057.55|6058.38|6057.68|6058.13|6057.43|23
1734059850000|2024-12-13 03:17:30|6058.38|6057.68|6058.13|6057.43|6058.38|6057.68|6058.13|6057.43|1
1734059870000|2024-12-13 03:17:50|6058.25|6057.55|6058.63|6057.93|6058.63|6057.93|6058.25|6057.55|16
1734059880000|2024-12-13 03:18:00|6058.88|6058.18|6058.88|6058.18|6058.88|6058.18|6058.88|6058.18|5
1734059890000|2024-12-13 03:18:10|||||||||1
1734059900000|2024-12-13 03:18:20|6059|6058.3|6058.88|6058.18|6059|6058.3|6058.88|6058.18|15
1734059910000|2024-12-13 03:18:30|6058.75|6058.05|6058.75|6058.05|6058.88|6058.18|6058.75|6058.05|10
1734059920000|2024-12-13 03:18:40|6058.63|6057.93|6058.63|6057.93|6058.63|6057.93|6058.63|6057.93|0
1734059930000|2024-12-13 03:18:50|||||||||3
1734059940000|2024-12-13 03:19:00|6058.75|6058.05|6058.75|6058.05|6058.75|6058.05|6058.75|6058.05|10
1734059950000|2024-12-13 03:19:10|6058.88|6058.18|6058.63|6057.93|6058.88|6058.18|6058.63|6057.93|6
1734059960000|2024-12-13 03:19:20|6058.88|6058.18|6058.88|6058.18|6058.88|6058.18|6058.88|6058.18|34
1734059980000|2024-12-13 03:19:40|6059|6058.3|6059.13|6058.43|6059.13|6058.43|6059|6058.3|16
1734059990000|2024-12-13 03:19:50|6059.38|6058.68|6059.38|6058.68|6059.38|6058.68|6059.38|6058.68|28
1734060000000|2024-12-13 03:20:00|6059.13|6058.43|6058.88|6058.18|6059.13|6058.43|6058.88|6058.18|13
1734060030000|2024-12-13 03:20:30|6058.63|6057.93|6058.63|6057.93|6058.63|6057.93|6058.63|6057.93|16
1734060040000|2024-12-13 03:20:40|6058.5|6057.8|6058.63|6057.93|6058.63|6057.93|6058.38|6057.68|19
1734060050000|2024-12-13 03:20:50|6058.5|6057.8|6058.38|6057.68|6058.5|6057.8|6058.38|6057.68|11
1734060070000|2024-12-13 03:21:10|||||||||9
1734060090000|2024-12-13 03:21:30|6058.25|6057.55|6058.38|6057.68|6058.38|6057.68|6058.13|6057.43|13
1734060100000|2024-12-13 03:21:40|||||||||1
1734060110000|2024-12-13 03:21:50|||||||||5
1734060120000|2024-12-13 03:22:00|||||||||6
1734060140000|2024-12-13 03:22:20|||||||||5
1734060160000|2024-12-13 03:22:40|||||||||2
1734060170000|2024-12-13 03:22:50|||||||||3
1734060180000|2024-12-13 03:23:00|6058.25|6057.55|6058.38|6057.68|6058.38|6057.68|6058.25|6057.55|5
1734060190000|2024-12-13 03:23:10|||||||||30
1734060200000|2024-12-13 03:23:20|6058.5|6057.8|6058.63|6057.93|6058.63|6057.93|6058.5|6057.8|15
1734060210000|2024-12-13 03:23:30|||||||||1
1734060240000|2024-12-13 03:24:00|6058.13|6057.43|6058.13|6057.43|6058.13|6057.43|6057.88|6057.18|34
1734060260000|2024-12-13 03:24:20|6057.88|6057.18|6057.88|6057.18|6057.88|6057.18|6057.88|6057.18|22
1734060270000|2024-12-13 03:24:30|6058|6057.3|6058.13|6057.43|6058.13|6057.43|6057.88|6057.18|16
1734060290000|2024-12-13 03:24:50|||||||||6
1734060300000|2024-12-13 03:25:00|6057.88|6057.18|6058.13|6057.43|6058.13|6057.43|6057.88|6057.18|11
1734060310000|2024-12-13 03:25:10|6058|6057.3|6057.88|6057.18|6058|6057.3|6057.88|6057.18|4
1734060320000|2024-12-13 03:25:20|6058|6057.3|6057.88|6057.18|6058.13|6057.43|6057.88|6057.18|16
1734060340000|2024-12-13 03:25:40|6058|6057.3|6058.13|6057.43|6058.13|6057.43|6058|6057.3|8
1734060350000|2024-12-13 03:25:50|6058|6057.3|6057.88|6057.18|6058|6057.3|6057.88|6057.18|2
1734060360000|2024-12-13 03:26:00|6057.63|6056.93|6057.13|6056.43|6057.63|6056.93|6057.13|6056.43|118
1734060370000|2024-12-13 03:26:10|6057.38|6056.68|6057.38|6056.68|6057.38|6056.68|6057.38|6056.68|19
1734060380000|2024-12-13 03:26:20|||||||||6
1734060390000|2024-12-13 03:26:30|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|2
1734060400000|2024-12-13 03:26:40|6057.38|6056.68|6057.38|6056.68|6057.38|6056.68|6057.38|6056.68|9
1734060410000|2024-12-13 03:26:50|6057.25|6056.55|6057.13|6056.43|6057.25|6056.55|6057.13|6056.43|12
1734060420000|2024-12-13 03:27:00|6056.63|6055.93|6056.63|6055.93|6056.63|6055.93|6056.63|6055.93|40
1734060430000|2024-12-13 03:27:10|6056.88|6056.18|6056.88|6056.18|6056.88|6056.18|6056.63|6055.93|37
1734060440000|2024-12-13 03:27:20|||||||||125
1734060460000|2024-12-13 03:27:40|||||||||1
1734060480000|2024-12-13 03:28:00|6056.75|6056.05|6056.88|6056.18|6056.88|6056.18|6056.75|6056.05|12
1734060490000|2024-12-13 03:28:10|||||||||1
1734060510000|2024-12-13 03:28:30|||||||||3
1734060520000|2024-12-13 03:28:40|||||||||1
1734060530000|2024-12-13 03:28:50|||||||||2
1734060540000|2024-12-13 03:29:00|||||||||2
1734060550000|2024-12-13 03:29:10|6057|6056.3|6056.88|6056.18|6057.13|6056.43|6056.88|6056.18|44
1734060580000|2024-12-13 03:29:40|6056.75|6056.05|6056.63|6055.93|6056.88|6056.18|6056.63|6055.93|52
1734060590000|2024-12-13 03:29:50|||||||||6
1734060600000|2024-12-13 03:30:00|||||||||3
1734060610000|2024-12-13 03:30:10|6056.75|6056.05|6056.88|6056.18|6056.88|6056.18|6056.63|6055.93|12
1734060630000|2024-12-13 03:30:30|6057.13|6056.43|6057.13|6056.43|6057.13|6056.43|6057|6056.3|8
1734060650000|2024-12-13 03:30:50|6057.25|6056.55|6057.25|6056.55|6057.38|6056.68|6057.25|6056.55|25
1734060660000|2024-12-13 03:31:00|6057.38|6056.68|6057.38|6056.68|6057.38|6056.68|6057.13|6056.43|7
1734060670000|2024-12-13 03:31:10|6057.5|6056.8|6057.38|6056.68|6057.5|6056.8|6057.38|6056.68|36
1734060690000|2024-12-13 03:31:30|||||||||10
1734060720000|2024-12-13 03:32:00|6057.25|6056.55|6057.13|6056.43|6057.25|6056.55|6057.13|6056.43|22
1734060730000|2024-12-13 03:32:10|6057|6056.3|6056.88|6056.18|6057|6056.3|6056.88|6056.18|11
1734060740000|2024-12-13 03:32:20|6057|6056.3|6056.88|6056.18|6057|6056.3|6056.88|6056.18|8
1734060750000|2024-12-13 03:32:30|6057.13|6056.43|6056.88|6056.18|6057.13|6056.43|6056.88|6056.18|8
1734060780000|2024-12-13 03:33:00|||||||||4
1734060800000|2024-12-13 03:33:20|||||||||3
1734060820000|2024-12-13 03:33:40|6057|6056.3|6056.88|6056.18|6057|6056.3|6056.88|6056.18|10
1734060830000|2024-12-13 03:33:50|6057|6056.3|6057.13|6056.43|6057.13|6056.43|6057|6056.3|10
1734060850000|2024-12-13 03:34:10|6057.38|6056.68|6057.38|6056.68|6057.38|6056.68|6057.38|6056.68|2
1734060860000|2024-12-13 03:34:20|||||||||1
1734060870000|2024-12-13 03:34:30|6057.25|6056.55|6057.13|6056.43|6057.38|6056.68|6057.13|6056.43|9
1734060880000|2024-12-13 03:34:40|6057.25|6056.55|6057.38|6056.68|6057.38|6056.68|6057.25|6056.55|4
1734060890000|2024-12-13 03:34:50|6057.25|6056.55|6057.38|6056.68|6057.38|6056.68|6057.25|6056.55|3
1734060900000|2024-12-13 03:35:00|||||||||2
1734060910000|2024-12-13 03:35:10|||||||||1
1734060930000|2024-12-13 03:35:30|||||||||15
1734060940000|2024-12-13 03:35:40|6057.25|6056.55|6057.38|6056.68|6057.38|6056.68|6057.25|6056.55|4
1734060950000|2024-12-13 03:35:50|6057.13|6056.43|6057|6056.3|6057.13|6056.43|6057|6056.3|19
1734060960000|2024-12-13 03:36:00|6057.13|6056.43|6057.13|6056.43|6057.13|6056.43|6057.13|6056.43|11
1734060970000|2024-12-13 03:36:10|6057|6056.3|6057|6056.3|6057|6056.3|6057|6056.3|8
1734060980000|2024-12-13 03:36:20|6057.13|6056.43|6057.13|6056.43|6057.13|6056.43|6057.13|6056.43|1
1734060990000|2024-12-13 03:36:30|6057|6056.3|6057.13|6056.43|6057.13|6056.43|6057|6056.3|5
1734061000000|2024-12-13 03:36:40|6057|6056.3|6057.13|6056.43|6057.13|6056.43|6057|6056.3|1
1734061020000|2024-12-13 03:37:00|||||||||10
1734061030000|2024-12-13 03:37:10|6057.25|6056.55|6057.38|6056.68|6057.38|6056.68|6057.25|6056.55|17
1734061040000|2024-12-13 03:37:20|||||||||4
1734061060000|2024-12-13 03:37:40|6057.5|6056.8|6057.63|6056.93|6057.63|6056.93|6057.5|6056.8|9
1734061070000|2024-12-13 03:37:50|6057.75|6057.05|6058.25|6057.55|6058.25|6057.55|6057.63|6056.93|26
1734061080000|2024-12-13 03:38:00|6058.13|6057.43|6057.88|6057.18|6058.13|6057.43|6057.88|6057.18|14
1734061090000|2024-12-13 03:38:10|6058.13|6057.43|6058.13|6057.43|6058.13|6057.43|6057.88|6057.18|20
1734061100000|2024-12-13 03:38:20|6058|6057.3|6058.13|6057.43|6058.13|6057.43|6057.88|6057.18|6
1734061110000|2024-12-13 03:38:30|6058|6057.3|6058.13|6057.43|6058.13|6057.43|6057.88|6057.18|87
1734061130000|2024-12-13 03:38:50|||||||||2
1734061140000|2024-12-13 03:39:00|||||||||1
1734061170000|2024-12-13 03:39:30|||||||||29
1734061180000|2024-12-13 03:39:40|6058.25|6057.55|6058.13|6057.43|6058.25|6057.55|6058.13|6057.43|9
1734061200000|2024-12-13 03:40:00|6058.25|6057.55|6058.38|6057.68|6058.38|6057.68|6058.25|6057.55|12
1734061220000|2024-12-13 03:40:20|6058.25|6057.55|6058.13|6057.43|6058.25|6057.55|6058.13|6057.43|19
1734061250000|2024-12-13 03:40:50|6057.88|6057.18|6057.88|6057.18|6057.88|6057.18|6057.88|6057.18|35
1734061260000|2024-12-13 03:41:00|6057.63|6056.93|6057.5|6056.8|6057.63|6056.93|6057.5|6056.8|9
1734061270000|2024-12-13 03:41:10|6057.38|6056.68|6057|6056.3|6057.38|6056.68|6057|6056.3|30
1734061280000|2024-12-13 03:41:20|6056.88|6056.18|6057.13|6056.43|6057.13|6056.43|6056.88|6056.18|18
1734061290000|2024-12-13 03:41:30|6057|6056.3|6057.13|6056.43|6057.13|6056.43|6056.88|6056.18|21
1734061300000|2024-12-13 03:41:40|||||||||4
1734061330000|2024-12-13 03:42:10|6057.25|6056.55|6057.38|6056.68|6057.38|6056.68|6057.25|6056.55|21
1734061340000|2024-12-13 03:42:20|||||||||9
1734061370000|2024-12-13 03:42:50|6057.63|6056.93|6057.63|6056.93|6057.63|6056.93|6057.63|6056.93|8
1734061380000|2024-12-13 03:43:00|||||||||1
1734061390000|2024-12-13 03:43:10|6057.5|6056.8|6057.25|6056.55|6057.5|6056.8|6057.13|6056.43|21
1734061400000|2024-12-13 03:43:20|6057.13|6056.43|6057.38|6056.68|6057.38|6056.68|6057.13|6056.43|3
1734061410000|2024-12-13 03:43:30|||||||||9
1734061420000|2024-12-13 03:43:40|||||||||7
1734061440000|2024-12-13 03:44:00|6057.63|6056.93|6057.38|6056.68|6057.63|6056.93|6057.38|6056.68|15
1734061450000|2024-12-13 03:44:10|6057.5|6056.8|6057.38|6056.68|6057.5|6056.8|6057.38|6056.68|10
1734061470000|2024-12-13 03:44:30|6057.13|6056.43|6057.13|6056.43|6057.13|6056.43|6057.13|6056.43|15
1734061500000|2024-12-13 03:45:00|6057.25|6056.55|6057.13|6056.43|6057.25|6056.55|6057.13|6056.43|13
1734061520000|2024-12-13 03:45:20|6057.38|6056.68|6057.13|6056.43|6057.38|6056.68|6057.13|6056.43|12
1734061540000|2024-12-13 03:45:40|6057.25|6056.55|6057.13|6056.43|6057.25|6056.55|6057.13|6056.43|8
1734061550000|2024-12-13 03:45:50|6057.25|6056.55|6057.13|6056.43|6057.38|6056.68|6057.13|6056.43|9
1734061560000|2024-12-13 03:46:00|6057.38|6056.68|6057.38|6056.68|6057.38|6056.68|6057.38|6056.68|3
1734061600000|2024-12-13 03:46:40|6057.5|6056.8|6057.63|6056.93|6057.63|6056.93|6057.5|6056.8|63
1734061610000|2024-12-13 03:46:50|||||||||1
1734061620000|2024-12-13 03:47:00|6057.75|6057.05|6057.63|6056.93|6057.75|6057.05|6057.63|6056.93|11
1734061640000|2024-12-13 03:47:20|6057.75|6057.05|6057.63|6056.93|6057.75|6057.05|6057.63|6056.93|12
1734061650000|2024-12-13 03:47:30|6057.75|6057.05|6057.88|6057.18|6057.88|6057.18|6057.75|6057.05|5
1734061660000|2024-12-13 03:47:40|6057.75|6057.05|6057.63|6056.93|6057.75|6057.05|6057.63|6056.93|11
1734061670000|2024-12-13 03:47:50|6057.75|6057.05|6057.88|6057.18|6057.88|6057.18|6057.63|6056.93|17
1734061680000|2024-12-13 03:48:00|6058|6057.3|6057.88|6057.18|6058|6057.3|6057.88|6057.18|55
1734061710000|2024-12-13 03:48:30|||||||||8
1734061730000|2024-12-13 03:48:50|||||||||21
1734061740000|2024-12-13 03:49:00|6058|6057.3|6058|6057.3|6058|6057.3|6058|6057.3|11
1734061750000|2024-12-13 03:49:10|6058.13|6057.43|6058.13|6057.43|6058.13|6057.43|6058.13|6057.43|0
1734061760000|2024-12-13 03:49:20|6058.38|6057.68|6058.38|6057.68|6058.38|6057.68|6058.38|6057.68|47
1734061770000|2024-12-13 03:49:30|||||||||10
1734061780000|2024-12-13 03:49:40|6058.25|6057.55|6058.13|6057.43|6058.25|6057.55|6058.13|6057.43|7
1734061790000|2024-12-13 03:49:50|6058.25|6057.55|6058.38|6057.68|6058.38|6057.68|6058.25|6057.55|8
1734061810000|2024-12-13 03:50:10|6058.25|6057.55|6058.13|6057.43|6058.38|6057.68|6058.13|6057.43|37
1734061840000|2024-12-13 03:50:40|6057.88|6057.18|6057.88|6057.18|6057.88|6057.18|6057.88|6057.18|23
1734061850000|2024-12-13 03:50:50|||||||||9
1734061870000|2024-12-13 03:51:10|||||||||1
1734061880000|2024-12-13 03:51:20|6057.63|6056.93|6057.63|6056.93|6057.63|6056.93|6057.63|6056.93|31
1734061900000|2024-12-13 03:51:40|||||||||2
1734061920000|2024-12-13 03:52:00|||||||||4
1734061940000|2024-12-13 03:52:20|||||||||7
1734061950000|2024-12-13 03:52:30|6057.5|6056.8|6057.63|6056.93|6057.63|6056.93|6057.5|6056.8|19
1734061980000|2024-12-13 03:53:00|6057.38|6056.68|6057.38|6056.68|6057.38|6056.68|6057.38|6056.68|14
1734062000000|2024-12-13 03:53:20|||||||||2
1734062010000|2024-12-13 03:53:30|||||||||5
1734062020000|2024-12-13 03:53:40|6057.63|6056.93|6057.88|6057.18|6057.88|6057.18|6057.63|6056.93|20
1734062030000|2024-12-13 03:53:50|6058.13|6057.43|6058.13|6057.43|6058.13|6057.43|6058|6057.3|14
1734062040000|2024-12-13 03:54:00|6058|6057.3|6057.88|6057.18|6058.13|6057.43|6057.88|6057.18|14
1734062100000|2024-12-13 03:55:00|||||||||13
1734062130000|2024-12-13 03:55:30|||||||||5
1734062160000|2024-12-13 03:56:00|6058|6057.3|6058|6057.3|6058.13|6057.43|6057.88|6057.18|28
1734062170000|2024-12-13 03:56:10|6057.88|6057.18|6057.88|6057.18|6058|6057.3|6057.88|6057.18|2
1734062180000|2024-12-13 03:56:20|6058|6057.3|6057.88|6057.18|6058.13|6057.43|6057.88|6057.18|1
1734062190000|2024-12-13 03:56:30|||||||||3
1734062200000|2024-12-13 03:56:40|6057.63|6056.93|6057.63|6056.93|6057.63|6056.93|6057.63|6056.93|23
1734062210000|2024-12-13 03:56:50|6057.5|6056.8|6057.38|6056.68|6057.5|6056.8|6057.38|6056.68|17
1734062220000|2024-12-13 03:57:00|||||||||5
1734062230000|2024-12-13 03:57:10|6057.63|6056.93|6057.38|6056.68|6057.63|6056.93|6057.38|6056.68|28
1734062240000|2024-12-13 03:57:20|||||||||1
1734062250000|2024-12-13 03:57:30|6057.5|6056.8|6057.63|6056.93|6057.63|6056.93|6057.5|6056.8|19
1734062280000|2024-12-13 03:58:00|6057.38|6056.68|6057.63|6056.93|6057.63|6056.93|6057.38|6056.68|28
1734062310000|2024-12-13 03:58:30|||||||||4
1734062340000|2024-12-13 03:59:00|6057.5|6056.8|6057.38|6056.68|6057.5|6056.8|6057.38|6056.68|31
1734062360000|2024-12-13 03:59:20|6057.5|6056.8|6057.63|6056.93|6057.63|6056.93|6057.5|6056.8|10
1734062370000|2024-12-13 03:59:30|6057.5|6056.8|6057.5|6056.8|6057.5|6056.8|6057.5|6056.8|8
1734062380000|2024-12-13 03:59:40|6057.38|6056.68|6057.38|6056.68|6057.38|6056.68|6057.38|6056.68|0
1734062390000|2024-12-13 03:59:50|||||||||3
1734062400000|2024-12-13 04:00:00|6057.5|6056.8|6057.63|6056.93|6057.63|6056.93|6057.5|6056.8|9
1734062410000|2024-12-13 04:00:10|||||||||1
1734062450000|2024-12-13 04:00:50|6057.38|6056.68|6057.38|6056.68|6057.38|6056.68|6057.38|6056.68|17
1734062460000|2024-12-13 04:01:00|||||||||5
1734062470000|2024-12-13 04:01:10|6057.13|6056.43|6057.38|6056.68|6057.38|6056.68|6057.13|6056.43|29
1734062480000|2024-12-13 04:01:20|6057.13|6056.43|6057.38|6056.68|6057.38|6056.68|6057.13|6056.43|29
1734062490000|2024-12-13 04:01:30|6057.13|6056.43|6057.25|6056.55|6057.38|6056.68|6057.13|6056.43|32
1734062500000|2024-12-13 04:01:40|6057.13|6056.43|6056.63|6055.93|6057.38|6056.68|6056.63|6055.93|47
1734062510000|2024-12-13 04:01:50|||||||||4
1734062520000|2024-12-13 04:02:00|||||||||11
1734062530000|2024-12-13 04:02:10|||||||||1
1734062540000|2024-12-13 04:02:20|6056.88|6056.18|6056.88|6056.18|6056.88|6056.18|6056.75|6056.05|30
1734062550000|2024-12-13 04:02:30|6056.75|6056.05|6056.88|6056.18|6056.88|6056.18|6056.75|6056.05|8
1734062560000|2024-12-13 04:02:40|6057.13|6056.43|6057.13|6056.43|6057.13|6056.43|6057.13|6056.43|21
1734062570000|2024-12-13 04:02:50|6057.25|6056.55|6057.38|6056.68|6057.38|6056.68|6057.25|6056.55|11
1734062580000|2024-12-13 04:03:00|6057.25|6056.55|6057.13|6056.43|6057.25|6056.55|6057.13|6056.43|10
1734062590000|2024-12-13 04:03:10|||||||||3
1734062600000|2024-12-13 04:03:20|6057|6056.3|6056.88|6056.18|6057|6056.3|6056.88|6056.18|9
1734062610000|2024-12-13 04:03:30|||||||||3
1734062620000|2024-12-13 04:03:40|||||||||1
1734062650000|2024-12-13 04:04:10|6057|6056.3|6057.13|6056.43|6057.13|6056.43|6057|6056.3|15
1734062670000|2024-12-13 04:04:30|||||||||6
1734062680000|2024-12-13 04:04:40|6057.25|6056.55|6057.38|6056.68|6057.38|6056.68|6057.25|6056.55|6
1734062690000|2024-12-13 04:04:50|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|4
1734062700000|2024-12-13 04:05:00|6057.38|6056.68|6057.13|6056.43|6057.38|6056.68|6057.13|6056.43|6
1734062710000|2024-12-13 04:05:10|6057.38|6056.68|6057.13|6056.43|6057.38|6056.68|6057.13|6056.43|10
1734062720000|2024-12-13 04:05:20|||||||||4
1734062750000|2024-12-13 04:05:50|6057.25|6056.55|6057.38|6056.68|6057.38|6056.68|6057.25|6056.55|23
1734062760000|2024-12-13 04:06:00|||||||||4
1734062770000|2024-12-13 04:06:10|6057.5|6056.8|6057.63|6056.93|6057.63|6056.93|6057.5|6056.8|10
1734062790000|2024-12-13 04:06:30|6057.5|6056.8|6057.38|6056.68|6057.5|6056.8|6057.38|6056.68|9
1734062810000|2024-12-13 04:06:50|||||||||1
1734062820000|2024-12-13 04:07:00|||||||||2
1734062830000|2024-12-13 04:07:10|6057.25|6056.55|6057.38|6056.68|6057.38|6056.68|6057.25|6056.55|10
1734062840000|2024-12-13 04:07:20|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|7
1734062850000|2024-12-13 04:07:30|6057.38|6056.68|6057.38|6056.68|6057.38|6056.68|6057.38|6056.68|2
1734062890000|2024-12-13 04:08:10|6057.63|6056.93|6057.63|6056.93|6057.63|6056.93|6057.63|6056.93|13
1734062900000|2024-12-13 04:08:20|6057.5|6056.8|6057.38|6056.68|6057.5|6056.8|6057.38|6056.68|2
1734062920000|2024-12-13 04:08:40|6057.13|6056.43|6057.13|6056.43|6057.13|6056.43|6057.13|6056.43|14
1734062940000|2024-12-13 04:09:00|6057.25|6056.55|6057.5|6056.8|6057.5|6056.8|6057.25|6056.55|20
1734062950000|2024-12-13 04:09:10|6057.38|6056.68|6057.38|6056.68|6057.38|6056.68|6057.38|6056.68|0
1734062960000|2024-12-13 04:09:20|||||||||1
1734062970000|2024-12-13 04:09:30|6057.5|6056.8|6057.38|6056.68|6057.5|6056.8|6057.38|6056.68|21
1734062990000|2024-12-13 04:09:50|6057.13|6056.43|6057.25|6056.55|6057.25|6056.55|6057.13|6056.43|3
1734063000000|2024-12-13 04:10:00|6057.13|6056.43|6057.38|6056.68|6057.38|6056.68|6057.13|6056.43|3
1734063020000|2024-12-13 04:10:20|6057.25|6056.55|6057.38|6056.68|6057.38|6056.68|6057.25|6056.55|8
1734063030000|2024-12-13 04:10:30|||||||||4
1734063040000|2024-12-13 04:10:40|||||||||1
1734063100000|2024-12-13 04:11:40|6057.5|6056.8|6057.63|6056.93|6057.63|6056.93|6057.5|6056.8|21
1734063170000|2024-12-13 04:12:50|6057.88|6057.18|6057.88|6057.18|6057.88|6057.18|6057.88|6057.18|27
1734063220000|2024-12-13 04:13:40|||||||||20
1734063230000|2024-12-13 04:13:50|6058.13|6057.43|6058.13|6057.43|6058.13|6057.43|6058.13|6057.43|11
1734063240000|2024-12-13 04:14:00|||||||||6
1734063280000|2024-12-13 04:14:40|||||||||30
1734063290000|2024-12-13 04:14:50|6058|6057.3|6057.88|6057.18|6058|6057.3|6057.88|6057.18|12
1734063300000|2024-12-13 04:15:00|||||||||3
1734063310000|2024-12-13 04:15:10|6057.75|6057.05|6057.63|6056.93|6057.75|6057.05|6057.63|6056.93|15
1734063320000|2024-12-13 04:15:20|6057.5|6056.8|6057.38|6056.68|6057.5|6056.8|6057.38|6056.68|7
1734063340000|2024-12-13 04:15:40|6057.25|6056.55|6057.13|6056.43|6057.25|6056.55|6057.13|6056.43|27
1734063360000|2024-12-13 04:16:00|6057.25|6056.55|6056.88|6056.18|6057.25|6056.55|6056.88|6056.18|41
1734063370000|2024-12-13 04:16:10|6057.13|6056.43|6056.88|6056.18|6057.13|6056.43|6056.88|6056.18|17
1734063380000|2024-12-13 04:16:20|||||||||1
1734063390000|2024-12-13 04:16:30|||||||||28
1734063400000|2024-12-13 04:16:40|6056.75|6056.05|6057.13|6056.43|6057.13|6056.43|6056.63|6055.93|77
1734063410000|2024-12-13 04:16:50|6057.25|6056.55|6057.13|6056.43|6057.25|6056.55|6057.13|6056.43|32
1734063420000|2024-12-13 04:17:00|6057|6056.3|6056.88|6056.18|6057.13|6056.43|6056.88|6056.18|15
1734063430000|2024-12-13 04:17:10|6057.13|6056.43|6057.13|6056.43|6057.13|6056.43|6057.13|6056.43|6
1734063440000|2024-12-13 04:17:20|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|7
1734063450000|2024-12-13 04:17:30|6057.38|6056.68|6057.63|6056.93|6057.63|6056.93|6057.38|6056.68|16
1734063470000|2024-12-13 04:17:50|6057.75|6057.05|6057.63|6056.93|6057.75|6057.05|6057.63|6056.93|19
1734063490000|2024-12-13 04:18:10|||||||||9
1734063520000|2024-12-13 04:18:40|||||||||5
1734063560000|2024-12-13 04:19:20|6057.5|6056.8|6057.5|6056.8|6057.5|6056.8|6057.5|6056.8|15
1734063570000|2024-12-13 04:19:30|6057.63|6056.93|6057.38|6056.68|6057.63|6056.93|6057.38|6056.68|27
1734063600000|2024-12-13 04:20:00|6057.5|6056.8|6057.88|6057.18|6057.88|6057.18|6057.5|6056.8|10
1734063610000|2024-12-13 04:20:10|6058|6057.3|6057.88|6057.18|6058|6057.3|6057.88|6057.18|12
1734063630000|2024-12-13 04:20:30|||||||||8
1734063640000|2024-12-13 04:20:40|||||||||14
1734063650000|2024-12-13 04:20:50|||||||||2
1734063670000|2024-12-13 04:21:10|||||||||6
1734063680000|2024-12-13 04:21:20|6057.75|6057.05|6057.63|6056.93|6057.75|6057.05|6057.63|6056.93|11
1734063700000|2024-12-13 04:21:40|||||||||7
1734063720000|2024-12-13 04:22:00|||||||||1
1734063730000|2024-12-13 04:22:10|6057.75|6057.05|6057.88|6057.18|6057.88|6057.18|6057.75|6057.05|12
1734063770000|2024-12-13 04:22:50|6058|6057.3|6057.88|6057.18|6058.13|6057.43|6057.88|6057.18|17
1734063800000|2024-12-13 04:23:20|6058|6057.3|6058.13|6057.43|6058.13|6057.43|6058|6057.3|19
1734063810000|2024-12-13 04:23:30|6058|6057.3|6058|6057.3|6058|6057.3|6058|6057.3|9
1734063820000|2024-12-13 04:23:40|6058.13|6057.43|6058.13|6057.43|6058.13|6057.43|6058|6057.3|1
1734063830000|2024-12-13 04:23:50|||||||||1
1734063840000|2024-12-13 04:24:00|6058.25|6057.55|6058.63|6057.93|6058.63|6057.93|6058.25|6057.55|47
1734063850000|2024-12-13 04:24:10|||||||||6
1734063860000|2024-12-13 04:24:20|||||||||7
1734063870000|2024-12-13 04:24:30|||||||||17
1734063880000|2024-12-13 04:24:40|6058.75|6058.05|6058.63|6057.93|6058.88|6058.18|6058.63|6057.93|38
1734063890000|2024-12-13 04:24:50|6058.75|6058.05|6058.88|6058.18|6059.13|6058.43|6058.75|6058.05|93
1734063900000|2024-12-13 04:25:00|6059|6058.3|6058.88|6058.18|6059|6058.3|6058.88|6058.18|12
1734063910000|2024-12-13 04:25:10|6058.63|6057.93|6058.63|6057.93|6058.63|6057.93|6058.63|6057.93|11
1734063920000|2024-12-13 04:25:20|6058.38|6057.68|6058.63|6057.93|6058.63|6057.93|6058.38|6057.68|58
1734063940000|2024-12-13 04:25:40|6058.5|6057.8|6058.5|6057.8|6058.5|6057.8|6058.5|6057.8|15
1734063950000|2024-12-13 04:25:50|6058.38|6057.68|6058.38|6057.68|6058.38|6057.68|6058.38|6057.68|3
1734063960000|2024-12-13 04:26:00|6058.5|6057.8|6058.38|6057.68|6058.5|6057.8|6058.38|6057.68|0
1734063980000|2024-12-13 04:26:20|||||||||4
1734063990000|2024-12-13 04:26:30|||||||||5
1734064000000|2024-12-13 04:26:40|6058.5|6057.8|6058.38|6057.68|6058.5|6057.8|6058.38|6057.68|14
1734064010000|2024-12-13 04:26:50|6058.5|6057.8|6058.63|6057.93|6058.63|6057.93|6058.5|6057.8|9
1734064060000|2024-12-13 04:27:40|||||||||11
1734064070000|2024-12-13 04:27:50|||||||||1
1734064080000|2024-12-13 04:28:00|||||||||2
1734064090000|2024-12-13 04:28:10|||||||||6
1734064100000|2024-12-13 04:28:20|||||||||1
1734064120000|2024-12-13 04:28:40|6058.5|6057.8|6058.63|6057.93|6058.63|6057.93|6058.5|6057.8|17
1734064130000|2024-12-13 04:28:50|||||||||1
1734064160000|2024-12-13 04:29:20|6058.75|6058.05|6058.63|6057.93|6058.75|6058.05|6058.63|6057.93|42
1734064170000|2024-12-13 04:29:30|6058.75|6058.05|6058.88|6058.18|6058.88|6058.18|6058.75|6058.05|6
1734064180000|2024-12-13 04:29:40|||||||||12
1734064200000|2024-12-13 04:30:00|6059|6058.3|6059.13|6058.43|6059.13|6058.43|6059|6058.3|17
1734064210000|2024-12-13 04:30:10|6058.88|6058.18|6059.13|6058.43|6059.13|6058.43|6058.88|6058.18|11
1734064220000|2024-12-13 04:30:20|||||||||10
1734064230000|2024-12-13 04:30:30|||||||||7
1734064240000|2024-12-13 04:30:40|||||||||8
1734064280000|2024-12-13 04:31:20|||||||||5
1734064300000|2024-12-13 04:31:40|||||||||8
1734064330000|2024-12-13 04:32:10|||||||||8
1734064360000|2024-12-13 04:32:40|6059.25|6058.55|6059.38|6058.68|6059.38|6058.68|6059.25|6058.55|65
1734064380000|2024-12-13 04:33:00|6059.5|6058.8|6059.38|6058.68|6059.5|6058.8|6059.13|6058.43|31
1734064390000|2024-12-13 04:33:10|||||||||3
1734064420000|2024-12-13 04:33:40|||||||||14
1734064450000|2024-12-13 04:34:10|6059.25|6058.55|6059.38|6058.68|6059.38|6058.68|6059.25|6058.55|52
1734064470000|2024-12-13 04:34:30|6059.25|6058.55|6059.38|6058.68|6059.38|6058.68|6059.25|6058.55|8
1734064500000|2024-12-13 04:35:00|||||||||6
1734064510000|2024-12-13 04:35:10|6059.63|6058.93|6059.63|6058.93|6059.63|6058.93|6059.63|6058.93|13
1734064520000|2024-12-13 04:35:20|||||||||4
1734064530000|2024-12-13 04:35:30|6059.75|6059.05|6059.88|6059.18|6059.88|6059.18|6059.63|6058.93|61
1734064540000|2024-12-13 04:35:40|6060|6059.3|6059.88|6059.18|6060|6059.3|6059.88|6059.18|36
1734064550000|2024-12-13 04:35:50|6059.63|6058.93|6059.63|6058.93|6059.63|6058.93|6059.63|6058.93|32
1734064570000|2024-12-13 04:36:10|6059.75|6059.05|6059.88|6059.18|6059.88|6059.18|6059.75|6059.05|14
1734064580000|2024-12-13 04:36:20|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|6060|6059.3|29
1734064590000|2024-12-13 04:36:30|||||||||6
1734064600000|2024-12-13 04:36:40|||||||||4
1734064610000|2024-12-13 04:36:50|6060.25|6059.55|6060.38|6059.68|6060.38|6059.68|6060.25|6059.55|26
1734064620000|2024-12-13 04:37:00|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|24
1734064640000|2024-12-13 04:37:20|||||||||5
1734064660000|2024-12-13 04:37:40|||||||||3
1734064670000|2024-12-13 04:37:50|||||||||2
1734064690000|2024-12-13 04:38:10|||||||||3
1734064700000|2024-12-13 04:38:20|||||||||2
1734064710000|2024-12-13 04:38:30|6060.25|6059.55|6060.38|6059.68|6060.38|6059.68|6060.25|6059.55|21
1734064730000|2024-12-13 04:38:50|||||||||4
1734064740000|2024-12-13 04:39:00|6060.25|6059.55|6060.13|6059.43|6060.25|6059.55|6060.13|6059.43|9
1734064750000|2024-12-13 04:39:10|6060.25|6059.55|6060.38|6059.68|6060.38|6059.68|6060.25|6059.55|14
1734064760000|2024-12-13 04:39:20|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|16
1734064770000|2024-12-13 04:39:30|6059.88|6059.18|6059.88|6059.18|6060.13|6059.43|6059.88|6059.18|268
1734064790000|2024-12-13 04:39:50|||||||||18
1734064800000|2024-12-13 04:40:00|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|16
1734064820000|2024-12-13 04:40:20|||||||||3
1734064830000|2024-12-13 04:40:30|6060.25|6059.55|6060.13|6059.43|6060.25|6059.55|6059.88|6059.18|57
1734064840000|2024-12-13 04:40:40|6059.88|6059.18|6059.88|6059.18|6060.13|6059.43|6059.88|6059.18|39
1734064850000|2024-12-13 04:40:50|||||||||3
1734064880000|2024-12-13 04:41:20|||||||||6
1734064910000|2024-12-13 04:41:50|6059.75|6059.05|6059.88|6059.18|6059.88|6059.18|6059.75|6059.05|22
1734064920000|2024-12-13 04:42:00|||||||||1
1734064930000|2024-12-13 04:42:10|6059.75|6059.05|6059.75|6059.05|6059.75|6059.05|6059.75|6059.05|23
1734064940000|2024-12-13 04:42:20|6059.88|6059.18|6059.88|6059.18|6059.88|6059.18|6059.88|6059.18|0
1734064950000|2024-12-13 04:42:30|||||||||1
1734064970000|2024-12-13 04:42:50|||||||||5
1734065000000|2024-12-13 04:43:20|||||||||7
1734065010000|2024-12-13 04:43:30|6059.63|6058.93|6059.63|6058.93|6059.63|6058.93|6059.63|6058.93|9
1734065020000|2024-12-13 04:43:40|6059.75|6059.05|6059.63|6058.93|6059.75|6059.05|6059.63|6058.93|15
1734065030000|2024-12-13 04:43:50|6059.75|6059.05|6059.63|6058.93|6059.75|6059.05|6059.63|6058.93|4
1734065070000|2024-12-13 04:44:30|||||||||5
1734065080000|2024-12-13 04:44:40|||||||||7
1734065090000|2024-12-13 04:44:50|6059.88|6059.18|6059.88|6059.18|6059.88|6059.18|6059.88|6059.18|14
1734065100000|2024-12-13 04:45:00|||||||||20
1734065110000|2024-12-13 04:45:10|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|8
1734065120000|2024-12-13 04:45:20|||||||||1
1734065140000|2024-12-13 04:45:40|6060.25|6059.55|6060.25|6059.55|6060.25|6059.55|6060.13|6059.43|19
1734065150000|2024-12-13 04:45:50|6060.13|6059.43|6060.38|6059.68|6060.38|6059.68|6060.13|6059.43|2
1734065160000|2024-12-13 04:46:00|||||||||1
1734065190000|2024-12-13 04:46:30|6060.63|6059.93|6060.63|6059.93|6060.63|6059.93|6060.63|6059.93|22
1734065200000|2024-12-13 04:46:40|6060.38|6059.68|6060.38|6059.68|6060.38|6059.68|6060.38|6059.68|13
1734065210000|2024-12-13 04:46:50|6060.5|6059.8|6060.38|6059.68|6060.63|6059.93|6060.38|6059.68|13
1734065220000|2024-12-13 04:47:00|6060.5|6059.8|6060.5|6059.8|6060.63|6059.93|6060.38|6059.68|9
1734065230000|2024-12-13 04:47:10|6060.38|6059.68|6060.38|6059.68|6060.38|6059.68|6060.38|6059.68|4
1734065240000|2024-12-13 04:47:20|||||||||3
1734065260000|2024-12-13 04:47:40|6060.5|6059.8|6060.63|6059.93|6060.63|6059.93|6060.5|6059.8|18
1734065270000|2024-12-13 04:47:50|||||||||2
1734065280000|2024-12-13 04:48:00|||||||||2
1734065290000|2024-12-13 04:48:10|||||||||5
1734065300000|2024-12-13 04:48:20|||||||||3
1734065360000|2024-12-13 04:49:20|6060.75|6060.05|6060.88|6060.18|6060.88|6060.18|6060.75|6060.05|66
1734065370000|2024-12-13 04:49:30|||||||||2
1734065380000|2024-12-13 04:49:40|||||||||5
1734065390000|2024-12-13 04:49:50|||||||||3
1734065420000|2024-12-13 04:50:20|||||||||27
1734065430000|2024-12-13 04:50:30|||||||||1
1734065440000|2024-12-13 04:50:40|||||||||4
1734065460000|2024-12-13 04:51:00|6060.75|6060.05|6060.63|6059.93|6060.75|6060.05|6060.63|6059.93|21
1734065470000|2024-12-13 04:51:10|6060.75|6060.05|6060.88|6060.18|6060.88|6060.18|6060.63|6059.93|15
1734065480000|2024-12-13 04:51:20|6060.75|6060.05|6060.63|6059.93|6060.75|6060.05|6060.63|6059.93|1
1734065500000|2024-12-13 04:51:40|6060.75|6060.05|6060.88|6060.18|6060.88|6060.18|6060.63|6059.93|37
1734065540000|2024-12-13 04:52:20|||||||||39
1734065580000|2024-12-13 04:53:00|6061|6060.3|6061.13|6060.43|6061.13|6060.43|6061|6060.3|56
1734065590000|2024-12-13 04:53:10|6061.25|6060.55|6061.38|6060.68|6061.38|6060.68|6061.25|6060.55|18
1734065600000|2024-12-13 04:53:20|||||||||6
1734065610000|2024-12-13 04:53:30|6061.5|6060.8|6061.38|6060.68|6061.63|6060.93|6061.38|6060.68|47
1734065620000|2024-12-13 04:53:40|||||||||5
1734065630000|2024-12-13 04:53:50|||||||||1
1734065640000|2024-12-13 04:54:00|||||||||8
1734065650000|2024-12-13 04:54:10|||||||||4
1734065670000|2024-12-13 04:54:30|||||||||3
1734065680000|2024-12-13 04:54:40|||||||||6
1734065690000|2024-12-13 04:54:50|||||||||1
1734065700000|2024-12-13 04:55:00|6061.5|6060.8|6061.5|6060.8|6061.5|6060.8|6061.5|6060.8|80
1734065710000|2024-12-13 04:55:10|6061.38|6060.68|6061.13|6060.43|6061.38|6060.68|6061.13|6060.43|14
1734065740000|2024-12-13 04:55:40|||||||||6
1734065750000|2024-12-13 04:55:50|||||||||4
1734065760000|2024-12-13 04:56:00|6061.38|6060.68|6061.38|6060.68|6061.38|6060.68|6061.38|6060.68|18
1734065790000|2024-12-13 04:56:30|6061.5|6060.8|6061.38|6060.68|6061.63|6060.93|6061.38|6060.68|29
1734065850000|2024-12-13 04:57:30|6061.5|6060.8|6061.38|6060.68|6061.5|6060.8|6061.38|6060.68|29
1734065870000|2024-12-13 04:57:50|6061.5|6060.8|6061.38|6060.68|6061.63|6060.93|6061.38|6060.68|20
1734065910000|2024-12-13 04:58:30|||||||||5
1734065930000|2024-12-13 04:58:50|6061.5|6060.8|6061.63|6060.93|6061.63|6060.93|6061.5|6060.8|13
1734065940000|2024-12-13 04:59:00|||||||||4
1734065950000|2024-12-13 04:59:10|||||||||3
1734065980000|2024-12-13 04:59:40|||||||||5
1734066010000|2024-12-13 05:00:10|6061.38|6060.68|6061.63|6060.93|6061.63|6060.93|6061.38|6060.68|43
1734066020000|2024-12-13 05:00:20|6061.5|6060.8|6061.38|6060.68|6061.63|6060.93|6061.38|6060.68|13
1734066030000|2024-12-13 05:00:30|6061.13|6060.43|6061.13|6060.43|6061.13|6060.43|6061.13|6060.43|13
1734066040000|2024-12-13 05:00:40|||||||||19
1734066050000|2024-12-13 05:00:50|||||||||1
1734066070000|2024-12-13 05:01:10|||||||||2
1734066080000|2024-12-13 05:01:20|||||||||1
1734066100000|2024-12-13 05:01:40|||||||||2
1734066110000|2024-12-13 05:01:50|6061.38|6060.68|6061.38|6060.68|6061.38|6060.68|6061.38|6060.68|20
1734066120000|2024-12-13 05:02:00|||||||||3
1734066130000|2024-12-13 05:02:10|6061.13|6060.43|6061.13|6060.43|6061.13|6060.43|6061.13|6060.43|5
1734066140000|2024-12-13 05:02:20|6061.25|6060.55|6061.38|6060.68|6061.38|6060.68|6061.25|6060.55|5
1734066150000|2024-12-13 05:02:30|6061.5|6060.8|6061.38|6060.68|6061.5|6060.8|6061.38|6060.68|5
1734066160000|2024-12-13 05:02:40|6061.5|6060.8|6061.63|6060.93|6061.63|6060.93|6061.5|6060.8|5
1734066180000|2024-12-13 05:03:00|6061.88|6061.18|6061.63|6060.93|6061.88|6061.18|6061.63|6060.93|17
1734066190000|2024-12-13 05:03:10|6061.38|6060.68|6061.38|6060.68|6061.38|6060.68|6061.38|6060.68|20
1734066200000|2024-12-13 05:03:20|6061.5|6060.8|6061.63|6060.93|6061.63|6060.93|6061.5|6060.8|10
1734066210000|2024-12-13 05:03:30|||||||||1
1734066240000|2024-12-13 05:04:00|6061.75|6061.05|6061.88|6061.18|6061.88|6061.18|6061.75|6061.05|12
1734066250000|2024-12-13 05:04:10|6061.75|6061.05|6061.63|6060.93|6061.75|6061.05|6061.63|6060.93|8
1734066260000|2024-12-13 05:04:20|6061.75|6061.05|6061.63|6060.93|6061.88|6061.18|6061.63|6060.93|17
1734066270000|2024-12-13 05:04:30|6061.75|6061.05|6061.63|6060.93|6061.75|6061.05|6061.63|6060.93|5
1734066310000|2024-12-13 05:05:10|6061.75|6061.05|6061.63|6060.93|6061.75|6061.05|6061.63|6060.93|9
1734066330000|2024-12-13 05:05:30|||||||||1
1734066420000|2024-12-13 05:07:00|6061.5|6060.8|6061.38|6060.68|6061.5|6060.8|6061.38|6060.68|25
1734066460000|2024-12-13 05:07:40|6061.25|6060.55|6061.13|6060.43|6061.25|6060.55|6061.13|6060.43|16
1734066470000|2024-12-13 05:07:50|6060.88|6060.18|6060.88|6060.18|6060.88|6060.18|6060.88|6060.18|17
1734066480000|2024-12-13 05:08:00|||||||||4
1734066490000|2024-12-13 05:08:10|||||||||1
1734066500000|2024-12-13 05:08:20|6061.13|6060.43|6061|6060.3|6061.13|6060.43|6061|6060.3|8
1734066510000|2024-12-13 05:08:30|6060.88|6060.18|6060.88|6060.18|6060.88|6060.18|6060.88|6060.18|1
1734066520000|2024-12-13 05:08:40|||||||||1
1734066540000|2024-12-13 05:09:00|6061|6060.3|6061|6060.3|6061.13|6060.43|6060.88|6060.18|5
1734066550000|2024-12-13 05:09:10|6060.88|6060.18|6060.88|6060.18|6060.88|6060.18|6060.88|6060.18|0
1734066570000|2024-12-13 05:09:30|||||||||1
1734066580000|2024-12-13 05:09:40|6060.75|6060.05|6060.63|6059.93|6060.75|6060.05|6060.63|6059.93|8
1734066590000|2024-12-13 05:09:50|6060.38|6059.68|6060.38|6059.68|6060.38|6059.68|6060.38|6059.68|19
1734066600000|2024-12-13 05:10:00|||||||||15
1734066610000|2024-12-13 05:10:10|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|21
1734066620000|2024-12-13 05:10:20|6059.88|6059.18|6059.88|6059.18|6059.88|6059.18|6059.88|6059.18|9
1734066660000|2024-12-13 05:11:00|6059.63|6058.93|6059.63|6058.93|6059.63|6058.93|6059.63|6058.93|5
1734066670000|2024-12-13 05:11:10|6059.75|6059.05|6059.63|6058.93|6059.88|6059.18|6059.63|6058.93|46
1734066680000|2024-12-13 05:11:20|||||||||3
1734066700000|2024-12-13 05:11:40|||||||||13
1734066720000|2024-12-13 05:12:00|6059.5|6058.8|6059.38|6058.68|6059.5|6058.8|6059.38|6058.68|11
1734066730000|2024-12-13 05:12:10|||||||||25
1734066740000|2024-12-13 05:12:20|6059.63|6058.93|6059.38|6058.68|6059.63|6058.93|6059.38|6058.68|10
1734066750000|2024-12-13 05:12:30|6059.5|6058.8|6059.63|6058.93|6059.63|6058.93|6059.5|6058.8|7
1734066780000|2024-12-13 05:13:00|6059.5|6058.8|6059.38|6058.68|6059.5|6058.8|6059.38|6058.68|17
1734066790000|2024-12-13 05:13:10|6059.63|6058.93|6059.63|6058.93|6059.63|6058.93|6059.63|6058.93|10
1734066800000|2024-12-13 05:13:20|6059.5|6058.8|6059.63|6058.93|6059.63|6058.93|6059.5|6058.8|12
1734066860000|2024-12-13 05:14:20|||||||||11
1734066870000|2024-12-13 05:14:30|6059.88|6059.18|6059.63|6058.93|6059.88|6059.18|6059.63|6058.93|11
1734066880000|2024-12-13 05:14:40|6059.75|6059.05|6059.88|6059.18|6059.88|6059.18|6059.75|6059.05|4
1734066890000|2024-12-13 05:14:50|||||||||9
1734066910000|2024-12-13 05:15:10|6059.75|6059.05|6059.88|6059.18|6059.88|6059.18|6059.75|6059.05|17
1734066920000|2024-12-13 05:15:20|6059.75|6059.05|6059.63|6058.93|6059.88|6059.18|6059.63|6058.93|9
1734066950000|2024-12-13 05:15:50|||||||||2
1734066960000|2024-12-13 05:16:00|6059.88|6059.18|6059.88|6059.18|6059.88|6059.18|6059.88|6059.18|14
1734066970000|2024-12-13 05:16:10|||||||||6
1734066980000|2024-12-13 05:16:20|||||||||1
1734066990000|2024-12-13 05:16:30|6059.75|6059.05|6059.63|6058.93|6059.75|6059.05|6059.63|6058.93|12
1734067010000|2024-12-13 05:16:50|||||||||2
1734067020000|2024-12-13 05:17:00|6059.5|6058.8|6059.38|6058.68|6059.63|6058.93|6059.38|6058.68|11
1734067030000|2024-12-13 05:17:10|6059.5|6058.8|6059.63|6058.93|6059.63|6058.93|6059.5|6058.8|6
1734067070000|2024-12-13 05:17:50|||||||||6
1734067080000|2024-12-13 05:18:00|6059.5|6058.8|6059.63|6058.93|6059.63|6058.93|6059.5|6058.8|8
1734067090000|2024-12-13 05:18:10|||||||||3
1734067100000|2024-12-13 05:18:20|6059.75|6059.05|6059.88|6059.18|6059.88|6059.18|6059.75|6059.05|1
1734067110000|2024-12-13 05:18:30|6059.75|6059.05|6059.63|6058.93|6059.75|6059.05|6059.63|6058.93|3
1734067120000|2024-12-13 05:18:40|6059.75|6059.05|6059.88|6059.18|6059.88|6059.18|6059.63|6058.93|0
1734067130000|2024-12-13 05:18:50|||||||||1
1734067140000|2024-12-13 05:19:00|6059.63|6058.93|6059.63|6058.93|6059.63|6058.93|6059.63|6058.93|10
1734067180000|2024-12-13 05:19:40|6059.75|6059.05|6059.75|6059.05|6059.88|6059.18|6059.63|6058.93|7
1734067190000|2024-12-13 05:19:50|6059.63|6058.93|6059.75|6059.05|6059.75|6059.05|6059.63|6058.93|2
1734067200000|2024-12-13 05:20:00|6059.63|6058.93|6059.75|6059.05|6059.88|6059.18|6059.63|6058.93|6
1734067210000|2024-12-13 05:20:10|6059.88|6059.18|6059.88|6059.18|6059.88|6059.18|6059.88|6059.18|0
1734067220000|2024-12-13 05:20:20|6059.75|6059.05|6059.38|6058.68|6059.75|6059.05|6059.38|6058.68|22
1734067240000|2024-12-13 05:20:40|||||||||10
1734067270000|2024-12-13 05:21:10|||||||||1
1734067300000|2024-12-13 05:21:40|||||||||5
1734067310000|2024-12-13 05:21:50|||||||||1
1734067320000|2024-12-13 05:22:00|||||||||1
1734067330000|2024-12-13 05:22:10|||||||||1
1734067350000|2024-12-13 05:22:30|||||||||1
1734067360000|2024-12-13 05:22:40|||||||||2
1734067370000|2024-12-13 05:22:50|6059.5|6058.8|6059.63|6058.93|6059.63|6058.93|6059.5|6058.8|19
1734067430000|2024-12-13 05:23:50|||||||||6
1734067440000|2024-12-13 05:24:00|6059.75|6059.05|6059.88|6059.18|6059.88|6059.18|6059.75|6059.05|18
1734067450000|2024-12-13 05:24:10|6059.75|6059.05|6059.88|6059.18|6059.88|6059.18|6059.75|6059.05|6
1734067480000|2024-12-13 05:24:40|||||||||2
1734067500000|2024-12-13 05:25:00|6059.75|6059.05|6059.88|6059.18|6059.88|6059.18|6059.63|6058.93|27
1734067510000|2024-12-13 05:25:10|||||||||3
1734067550000|2024-12-13 05:25:50|||||||||2
1734067570000|2024-12-13 05:26:10|||||||||1
1734067580000|2024-12-13 05:26:20|6059.63|6058.93|6059.63|6058.93|6059.63|6058.93|6059.63|6058.93|11
1734067590000|2024-12-13 05:26:30|6059.75|6059.05|6059.75|6059.05|6059.75|6059.05|6059.75|6059.05|16
1734067600000|2024-12-13 05:26:40|6059.88|6059.18|6059.88|6059.18|6059.88|6059.18|6059.88|6059.18|1
1734067620000|2024-12-13 05:27:00|6059.75|6059.05|6059.88|6059.18|6059.88|6059.18|6059.75|6059.05|15
1734067650000|2024-12-13 05:27:30|||||||||3
1734067670000|2024-12-13 05:27:50|6059.75|6059.05|6059.88|6059.18|6059.88|6059.18|6059.63|6058.93|47
1734067680000|2024-12-13 05:28:00|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|10
1734067690000|2024-12-13 05:28:10|||||||||4
1734067700000|2024-12-13 05:28:20|6060.38|6059.68|6060.38|6059.68|6060.38|6059.68|6060.38|6059.68|22
1734067710000|2024-12-13 05:28:30|6060.63|6059.93|6060.63|6059.93|6060.63|6059.93|6060.63|6059.93|10
1734067740000|2024-12-13 05:29:00|6060.5|6059.8|6060.38|6059.68|6060.63|6059.93|6060.38|6059.68|37
1734067770000|2024-12-13 05:29:30|||||||||4
1734067780000|2024-12-13 05:29:40|||||||||1
1734067790000|2024-12-13 05:29:50|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|7
1734067800000|2024-12-13 05:30:00|||||||||3
1734067830000|2024-12-13 05:30:30|||||||||6
1734067840000|2024-12-13 05:30:40|6060|6059.3|6059.88|6059.18|6060|6059.3|6059.63|6058.93|12
1734067850000|2024-12-13 05:30:50|6059.63|6058.93|6059.88|6059.18|6059.88|6059.18|6059.63|6058.93|11
1734067860000|2024-12-13 05:31:00|6059.75|6059.05|6059.63|6058.93|6059.75|6059.05|6059.63|6058.93|18
1734067870000|2024-12-13 05:31:10|6059.75|6059.05|6059.88|6059.18|6059.88|6059.18|6059.75|6059.05|18
1734067890000|2024-12-13 05:31:30|||||||||6
1734067900000|2024-12-13 05:31:40|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|12
1734067910000|2024-12-13 05:31:50|||||||||3
1734067930000|2024-12-13 05:32:10|6059.88|6059.18|6059.88|6059.18|6059.88|6059.18|6059.88|6059.18|38
1734067940000|2024-12-13 05:32:20|6059.75|6059.05|6059.63|6058.93|6059.75|6059.05|6059.63|6058.93|23
1734067960000|2024-12-13 05:32:40|6059.75|6059.05|6059.75|6059.05|6059.75|6059.05|6059.75|6059.05|11
1734067970000|2024-12-13 05:32:50|6059.63|6058.93|6059.63|6058.93|6059.75|6059.05|6059.63|6058.93|7
1734067980000|2024-12-13 05:33:00|6059.75|6059.05|6059.88|6059.18|6059.88|6059.18|6059.63|6058.93|24
1734067990000|2024-12-13 05:33:10|6059.75|6059.05|6059.88|6059.18|6059.88|6059.18|6059.75|6059.05|4
1734068000000|2024-12-13 05:33:20|||||||||6
1734068020000|2024-12-13 05:33:40|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|11
1734068040000|2024-12-13 05:34:00|6060|6059.3|6060.13|6059.43|6060.13|6059.43|6060|6059.3|2
1734068060000|2024-12-13 05:34:20|6060|6059.3|6060|6059.3|6060.13|6059.43|6060|6059.3|6
1734068070000|2024-12-13 05:34:30|6059.88|6059.18|6059.88|6059.18|6059.88|6059.18|6059.88|6059.18|2
1734068080000|2024-12-13 05:34:40|||||||||1
1734068110000|2024-12-13 05:35:10|6059.75|6059.05|6059.63|6058.93|6059.75|6059.05|6059.63|6058.93|22
1734068140000|2024-12-13 05:35:40|||||||||4
1734068160000|2024-12-13 05:36:00|6059.75|6059.05|6059.88|6059.18|6059.88|6059.18|6059.75|6059.05|14
1734068200000|2024-12-13 05:36:40|||||||||1
1734068220000|2024-12-13 05:37:00|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|12
1734068230000|2024-12-13 05:37:10|||||||||2
1734068270000|2024-12-13 05:37:50|6060|6059.3|6060|6059.3|6060|6059.3|6060|6059.3|0
1734068280000|2024-12-13 05:38:00|6060.13|6059.43|6059.88|6059.18|6060.13|6059.43|6059.88|6059.18|13
1734068300000|2024-12-13 05:38:20|6060|6059.3|6060.13|6059.43|6060.13|6059.43|6060|6059.3|11
1734068360000|2024-12-13 05:39:20|6060|6059.3|6059.88|6059.18|6060.13|6059.43|6059.88|6059.18|21
1734068370000|2024-12-13 05:39:30|6060|6059.3|6059.88|6059.18|6060|6059.3|6059.88|6059.18|2
1734068400000|2024-12-13 05:40:00|||||||||2
1734068410000|2024-12-13 05:40:10|6060|6059.3|6060.13|6059.43|6060.13|6059.43|6060|6059.3|9
1734068450000|2024-12-13 05:40:50|6060.38|6059.68|6060.38|6059.68|6060.38|6059.68|6060.38|6059.68|10
1734068460000|2024-12-13 05:41:00|6060.25|6059.55|6060.13|6059.43|6060.38|6059.68|6060.13|6059.43|17
1734068480000|2024-12-13 05:41:20|6060.25|6059.55|6060.38|6059.68|6060.38|6059.68|6060.25|6059.55|3
1734068540000|2024-12-13 05:42:20|6060.5|6059.8|6060.63|6059.93|6060.63|6059.93|6060.5|6059.8|31
1734068560000|2024-12-13 05:42:40|6060.88|6060.18|6060.88|6060.18|6060.88|6060.18|6060.88|6060.18|28
1734068570000|2024-12-13 05:42:50|6060.75|6060.05|6060.38|6059.68|6060.75|6060.05|6060.38|6059.68|20
1734068590000|2024-12-13 05:43:10|6060.63|6059.93|6060.38|6059.68|6060.63|6059.93|6060.38|6059.68|14
1734068600000|2024-12-13 05:43:20|6060.5|6059.8|6060.38|6059.68|6060.5|6059.8|6060.38|6059.68|11
1734068610000|2024-12-13 05:43:30|||||||||1
1734068620000|2024-12-13 05:43:40|||||||||2
1734068630000|2024-12-13 05:43:50|||||||||1
1734068650000|2024-12-13 05:44:10|||||||||9
1734068660000|2024-12-13 05:44:20|||||||||1
1734068720000|2024-12-13 05:45:20|6060.25|6059.55|6059.88|6059.18|6060.25|6059.55|6059.88|6059.18|24
1734068730000|2024-12-13 05:45:30|6060|6059.3|6060|6059.3|6060|6059.3|6059.88|6059.18|3
1734068740000|2024-12-13 05:45:40|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|0
1734068750000|2024-12-13 05:45:50|||||||||1
1734068770000|2024-12-13 05:46:10|||||||||2
1734068790000|2024-12-13 05:46:30|6060.38|6059.68|6060.38|6059.68|6060.38|6059.68|6060.38|6059.68|14
1734068800000|2024-12-13 05:46:40|6060.25|6059.55|6060.38|6059.68|6060.38|6059.68|6060.25|6059.55|11
1734068850000|2024-12-13 05:47:30|6060.63|6059.93|6060.63|6059.93|6060.88|6060.18|6060.63|6059.93|26
1734068860000|2024-12-13 05:47:40|6060.88|6060.18|6060.88|6060.18|6060.88|6060.18|6060.88|6060.18|0
1734068880000|2024-12-13 05:48:00|6060.75|6060.05|6060.63|6059.93|6060.75|6060.05|6060.63|6059.93|8
1734068900000|2024-12-13 05:48:20|||||||||2
1734068940000|2024-12-13 05:49:00|6060.75|6060.05|6060.63|6059.93|6060.75|6060.05|6060.63|6059.93|10
1734069000000|2024-12-13 05:50:00|6060.38|6059.68|6060.38|6059.68|6060.38|6059.68|6060.38|6059.68|130
1734069010000|2024-12-13 05:50:10|6060.13|6059.43|6060.38|6059.68|6060.38|6059.68|6060.13|6059.43|24
1734069020000|2024-12-13 05:50:20|6060.25|6059.55|6060.13|6059.43|6060.25|6059.55|6060.13|6059.43|5
1734069030000|2024-12-13 05:50:30|6059.88|6059.18|6059.88|6059.18|6059.88|6059.18|6059.88|6059.18|6
1734069040000|2024-12-13 05:50:40|6060|6059.3|6060.13|6059.43|6060.13|6059.43|6060|6059.3|3
1734069050000|2024-12-13 05:50:50|6060|6059.3|6060.13|6059.43|6060.13|6059.43|6060|6059.3|17
1734069060000|2024-12-13 05:51:00|6059.88|6059.18|6059.88|6059.18|6059.88|6059.18|6059.88|6059.18|3
1734069070000|2024-12-13 05:51:10|6060|6059.3|6060|6059.3|6060|6059.3|6060|6059.3|9
1734069080000|2024-12-13 05:51:20|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|0
1734069090000|2024-12-13 05:51:30|||||||||2
1734069110000|2024-12-13 05:51:50|||||||||2
1734069130000|2024-12-13 05:52:10|6060.25|6059.55|6060.25|6059.55|6060.38|6059.68|6060.13|6059.43|7
1734069140000|2024-12-13 05:52:20|6060.38|6059.68|6060.38|6059.68|6060.38|6059.68|6060.38|6059.68|0
1734069180000|2024-12-13 05:53:00|6060.5|6059.8|6060.63|6059.93|6060.63|6059.93|6060.38|6059.68|9
1734069190000|2024-12-13 05:53:10|||||||||1
1734069210000|2024-12-13 05:53:30|||||||||4
1734069220000|2024-12-13 05:53:40|||||||||1
1734069230000|2024-12-13 05:53:50|||||||||1
1734069240000|2024-12-13 05:54:00|||||||||2
1734069290000|2024-12-13 05:54:50|6060.75|6060.05|6060.88|6060.18|6060.88|6060.18|6060.75|6060.05|9
1734069300000|2024-12-13 05:55:00|6060.75|6060.05|6060.38|6059.68|6060.75|6060.05|6060.38|6059.68|11
1734069330000|2024-12-13 05:55:30|||||||||1
1734069340000|2024-12-13 05:55:40|||||||||8
1734069380000|2024-12-13 05:56:20|6060.5|6059.8|6060.5|6059.8|6060.5|6059.8|6060.5|6059.8|22
1734069400000|2024-12-13 05:56:40|6060.38|6059.68|6060.38|6059.68|6060.38|6059.68|6060.38|6059.68|6
1734069410000|2024-12-13 05:56:50|6060.5|6059.8|6060.63|6059.93|6060.63|6059.93|6060.5|6059.8|3
1734069430000|2024-12-13 05:57:10|6060.5|6059.8|6060.38|6059.68|6060.63|6059.93|6060.38|6059.68|9
1734069440000|2024-12-13 05:57:20|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|29
1734069450000|2024-12-13 05:57:30|6060.25|6059.55|6060.25|6059.55|6060.38|6059.68|6060.25|6059.55|6
1734069460000|2024-12-13 05:57:40|6060.13|6059.43|6060.25|6059.55|6060.38|6059.68|6060.13|6059.43|3
1734069470000|2024-12-13 05:57:50|6060.38|6059.68|6060.13|6059.43|6060.38|6059.68|6060.13|6059.43|3
1734069480000|2024-12-13 05:58:00|6060.25|6059.55|6060.13|6059.43|6060.25|6059.55|6060.13|6059.43|6
1734069510000|2024-12-13 05:58:30|6060.25|6059.55|6060.38|6059.68|6060.38|6059.68|6060.25|6059.55|4
1734069530000|2024-12-13 05:58:50|6060.13|6059.43|6060.38|6059.68|6060.38|6059.68|6060.13|6059.43|8
1734069550000|2024-12-13 05:59:10|6060.25|6059.55|6060.13|6059.43|6060.38|6059.68|6060.13|6059.43|6
1734069580000|2024-12-13 05:59:40|6060.25|6059.55|6060.38|6059.68|6060.38|6059.68|6060.25|6059.55|4
1734069600000|2024-12-13 06:00:00|6060.63|6059.93|6060.63|6059.93|6060.63|6059.93|6060.63|6059.93|5
1734069620000|2024-12-13 06:00:20|6060.5|6059.8|6060.63|6059.93|6060.63|6059.93|6060.5|6059.8|12
1734069630000|2024-12-13 06:00:30|6060.88|6060.18|6060.88|6060.18|6060.88|6060.18|6060.88|6060.18|22
1734069650000|2024-12-13 06:00:50|6061|6060.3|6061.13|6060.43|6061.13|6060.43|6061|6060.3|13
1734069660000|2024-12-13 06:01:00|6061.38|6060.68|6061.38|6060.68|6061.38|6060.68|6061.38|6060.68|48
1734069670000|2024-12-13 06:01:10|6061.25|6060.55|6061.13|6060.43|6061.25|6060.55|6061.13|6060.43|12
1734069680000|2024-12-13 06:01:20|||||||||1
1734069700000|2024-12-13 06:01:40|||||||||6
1734069720000|2024-12-13 06:02:00|6061.25|6060.55|6061.63|6060.93|6061.63|6060.93|6061.25|6060.55|32
1734069730000|2024-12-13 06:02:10|6061.75|6061.05|6061.63|6060.93|6061.75|6061.05|6061.63|6060.93|4
1734069740000|2024-12-13 06:02:20|6061.38|6060.68|6061.38|6060.68|6061.38|6060.68|6061.38|6060.68|9
1734069760000|2024-12-13 06:02:40|6061.5|6060.8|6061.38|6060.68|6061.63|6060.93|6061.38|6060.68|9
1734069780000|2024-12-13 06:03:00|6061.5|6060.8|6061.63|6060.93|6061.63|6060.93|6061.5|6060.8|8
1734069790000|2024-12-13 06:03:10|6061.5|6060.8|6061.38|6060.68|6061.63|6060.93|6061.38|6060.68|5
1734069800000|2024-12-13 06:03:20|6061.5|6060.8|6061.38|6060.68|6061.5|6060.8|6061.38|6060.68|2
1734069810000|2024-12-13 06:03:30|6061.5|6060.8|6061.13|6060.43|6061.5|6060.8|6061.13|6060.43|16
1734069830000|2024-12-13 06:03:50|6061.25|6060.55|6061.38|6060.68|6061.38|6060.68|6061.25|6060.55|6
1734069870000|2024-12-13 06:04:30|6061.5|6060.8|6061.63|6060.93|6061.63|6060.93|6061.5|6060.8|6
1734069900000|2024-12-13 06:05:00|||||||||2
1734069910000|2024-12-13 06:05:10|||||||||6
1734069930000|2024-12-13 06:05:30|||||||||17
1734069940000|2024-12-13 06:05:40|||||||||1
1734069950000|2024-12-13 06:05:50|6061.88|6061.18|6061.88|6061.18|6061.88|6061.18|6061.88|6061.18|6
1734069970000|2024-12-13 06:06:10|||||||||3
1734069980000|2024-12-13 06:06:20|||||||||1
1734070020000|2024-12-13 06:07:00|6062|6061.3|6062|6061.3|6062|6061.3|6061.88|6061.18|60
1734070030000|2024-12-13 06:07:10|6062.13|6061.43|6062.13|6061.43|6062.13|6061.43|6062|6061.3|6
1734070050000|2024-12-13 06:07:30|6062|6061.3|6062.13|6061.43|6062.13|6061.43|6062|6061.3|12
1734070060000|2024-12-13 06:07:40|6062|6061.3|6061.88|6061.18|6062.13|6061.43|6061.88|6061.18|15
1734070070000|2024-12-13 06:07:50|6062.13|6061.43|6061.88|6061.18|6062.13|6061.43|6061.88|6061.18|3
1734070080000|2024-12-13 06:08:00|||||||||1
1734070120000|2024-12-13 06:08:40|||||||||3
1734070170000|2024-12-13 06:09:30|6061.75|6061.05|6061.63|6060.93|6061.75|6061.05|6061.63|6060.93|22
1734070200000|2024-12-13 06:10:00|6061.38|6060.68|6061.38|6060.68|6061.38|6060.68|6061.38|6060.68|24
1734070210000|2024-12-13 06:10:10|6061.5|6060.8|6061.63|6060.93|6061.63|6060.93|6061.5|6060.8|8
1734070220000|2024-12-13 06:10:20|6061.5|6060.8|6061.38|6060.68|6061.5|6060.8|6061.38|6060.68|10
1734070260000|2024-12-13 06:11:00|6061.5|6060.8|6061.63|6060.93|6061.75|6061.05|6061.5|6060.8|25
1734070270000|2024-12-13 06:11:10|6061.38|6060.68|6061.38|6060.68|6061.38|6060.68|6061.38|6060.68|7
1734070310000|2024-12-13 06:11:50|6061.5|6060.8|6061.63|6060.93|6061.63|6060.93|6061.5|6060.8|12
1734070320000|2024-12-13 06:12:00|6061.5|6060.8|6061.63|6060.93|6061.63|6060.93|6061.5|6060.8|6
1734070330000|2024-12-13 06:12:10|||||||||1
1734070350000|2024-12-13 06:12:30|6061.75|6061.05|6061.88|6061.18|6061.88|6061.18|6061.75|6061.05|12
1734070370000|2024-12-13 06:12:50|||||||||4
1734070400000|2024-12-13 06:13:20|||||||||4
1734070410000|2024-12-13 06:13:30|||||||||1
1734070420000|2024-12-13 06:13:40|6062|6061.3|6061.88|6061.18|6062.13|6061.43|6061.88|6061.18|15
1734070430000|2024-12-13 06:13:50|6062|6061.3|6062|6061.3|6062.13|6061.43|6062|6061.3|4
1734070440000|2024-12-13 06:14:00|6061.88|6061.18|6061.88|6061.18|6061.88|6061.18|6061.88|6061.18|2
1734070450000|2024-12-13 06:14:10|6062.13|6061.43|6061.88|6061.18|6062.13|6061.43|6061.88|6061.18|12
1734070460000|2024-12-13 06:14:20|||||||||1
1734070470000|2024-12-13 06:14:30|6062.13|6061.43|6062.13|6061.43|6062.13|6061.43|6062.13|6061.43|6
1734070490000|2024-12-13 06:14:50|||||||||5
1734070500000|2024-12-13 06:15:00|6062|6061.3|6061.88|6061.18|6062|6061.3|6061.88|6061.18|14
1734070540000|2024-12-13 06:15:40|6061.75|6061.05|6061.63|6060.93|6061.75|6061.05|6061.63|6060.93|19
1734070560000|2024-12-13 06:16:00|6061.38|6060.68|6061.13|6060.43|6061.38|6060.68|6061.13|6060.43|16
1734070570000|2024-12-13 06:16:10|6061.25|6060.55|6061.13|6060.43|6061.38|6060.68|6061.13|6060.43|14
1734070580000|2024-12-13 06:16:20|||||||||3
1734070590000|2024-12-13 06:16:30|6061.25|6060.55|6061.63|6060.93|6061.63|6060.93|6061.25|6060.55|19
1734070620000|2024-12-13 06:17:00|6061.88|6061.18|6061.88|6061.18|6061.88|6061.18|6061.88|6061.18|32
1734070630000|2024-12-13 06:17:10|6062|6061.3|6061.88|6061.18|6062|6061.3|6061.88|6061.18|8
1734070650000|2024-12-13 06:17:30|||||||||9
1734070670000|2024-12-13 06:17:50|||||||||4
1734070690000|2024-12-13 06:18:10|||||||||26
1734070700000|2024-12-13 06:18:20|||||||||4
1734070710000|2024-12-13 06:18:30|6061.63|6060.93|6061.63|6060.93|6061.63|6060.93|6061.63|6060.93|9
1734070740000|2024-12-13 06:19:00|||||||||4
1734070760000|2024-12-13 06:19:20|||||||||4
1734070770000|2024-12-13 06:19:30|6061.5|6060.8|6061.38|6060.68|6061.5|6060.8|6061.38|6060.68|16
1734070790000|2024-12-13 06:19:50|6061.63|6060.93|6061.63|6060.93|6061.63|6060.93|6061.63|6060.93|20
1734070810000|2024-12-13 06:20:10|6061.75|6061.05|6061.63|6060.93|6061.88|6061.18|6061.63|6060.93|23
1734070830000|2024-12-13 06:20:30|6061.88|6061.18|6061.88|6061.18|6061.88|6061.18|6061.88|6061.18|6
1734070850000|2024-12-13 06:20:50|6061.75|6061.05|6061.75|6061.05|6061.88|6061.18|6061.75|6061.05|7
1734070860000|2024-12-13 06:21:00|6061.63|6060.93|6061.88|6061.18|6061.88|6061.18|6061.63|6060.93|10
1734070870000|2024-12-13 06:21:10|||||||||1
1734070880000|2024-12-13 06:21:20|||||||||1
1734070890000|2024-12-13 06:21:30|6062.13|6061.43|6062.13|6061.43|6062.13|6061.43|6062.13|6061.43|18
1734070910000|2024-12-13 06:21:50|||||||||6
1734070920000|2024-12-13 06:22:00|||||||||16
1734070930000|2024-12-13 06:22:10|||||||||34
1734070980000|2024-12-13 06:23:00|6062|6061.3|6062.13|6061.43|6062.13|6061.43|6062|6061.3|25
1734070990000|2024-12-13 06:23:10|6062|6061.3|6061.88|6061.18|6062|6061.3|6061.88|6061.18|2
1734071000000|2024-12-13 06:23:20|||||||||2
1734071010000|2024-12-13 06:23:30|6062.13|6061.43|6062.13|6061.43|6062.13|6061.43|6062.13|6061.43|13
1734071030000|2024-12-13 06:23:50|6062.38|6061.68|6062.38|6061.68|6062.38|6061.68|6062.38|6061.68|20
1734071040000|2024-12-13 06:24:00|||||||||8
1734071050000|2024-12-13 06:24:10|||||||||3
1734071060000|2024-12-13 06:24:20|||||||||1
1734071070000|2024-12-13 06:24:30|||||||||2
1734071090000|2024-12-13 06:24:50|||||||||24
1734071110000|2024-12-13 06:25:10|6062.5|6061.8|6062.38|6061.68|6062.5|6061.8|6062.38|6061.68|17
1734071180000|2024-12-13 06:26:20|6062.13|6061.43|6062.38|6061.68|6062.38|6061.68|6062.13|6061.43|31
1734071190000|2024-12-13 06:26:30|6062.63|6061.93|6062.63|6061.93|6062.63|6061.93|6062.63|6061.93|20
1734071200000|2024-12-13 06:26:40|6062.38|6061.68|6062.38|6061.68|6062.38|6061.68|6062.38|6061.68|17
1734071220000|2024-12-13 06:27:00|||||||||2
1734071230000|2024-12-13 06:27:10|6062.13|6061.43|6062.13|6061.43|6062.25|6061.55|6062.13|6061.43|28
1734071250000|2024-12-13 06:27:30|||||||||3
1734071280000|2024-12-13 06:28:00|||||||||14
1734071290000|2024-12-13 06:28:10|||||||||9
1734071310000|2024-12-13 06:28:30|6062.38|6061.68|6062.38|6061.68|6062.38|6061.68|6062.38|6061.68|18
1734071320000|2024-12-13 06:28:40|6062.25|6061.55|6062.38|6061.68|6062.38|6061.68|6062.13|6061.43|15
1734071330000|2024-12-13 06:28:50|||||||||1
1734071340000|2024-12-13 06:29:00|6062.5|6061.8|6062.38|6061.68|6062.63|6061.93|6062.38|6061.68|15
1734071350000|2024-12-13 06:29:10|6062.5|6061.8|6062.63|6061.93|6062.63|6061.93|6062.5|6061.8|6
1734071360000|2024-12-13 06:29:20|||||||||2
1734071370000|2024-12-13 06:29:30|||||||||4
1734071380000|2024-12-13 06:29:40|6062.88|6062.18|6062.88|6062.18|6062.88|6062.18|6062.88|6062.18|24
1734071390000|2024-12-13 06:29:50|6062.63|6061.93|6062.63|6061.93|6062.63|6061.93|6062.63|6061.93|31
1734071400000|2024-12-13 06:30:00|6062.38|6061.68|6062.13|6061.43|6062.38|6061.68|6062.13|6061.43|40
1734071420000|2024-12-13 06:30:20|||||||||5
1734071430000|2024-12-13 06:30:30|6062.38|6061.68|6062.38|6061.68|6062.38|6061.68|6062.38|6061.68|21
1734071440000|2024-12-13 06:30:40|6062.25|6061.55|6062.25|6061.55|6062.25|6061.55|6062.25|6061.55|46
1734071450000|2024-12-13 06:30:50|6062.38|6061.68|6062.38|6061.68|6062.38|6061.68|6062.13|6061.43|3
1734071470000|2024-12-13 06:31:10|6062.13|6061.43|6062.13|6061.43|6062.13|6061.43|6062.13|6061.43|23
1734071480000|2024-12-13 06:31:20|||||||||4
1734071500000|2024-12-13 06:31:40|||||||||6
1734071510000|2024-12-13 06:31:50|||||||||3
1734071520000|2024-12-13 06:32:00|||||||||5
1734071540000|2024-12-13 06:32:20|6062.38|6061.68|6062.38|6061.68|6062.38|6061.68|6062.38|6061.68|39
1734071580000|2024-12-13 06:33:00|6062.5|6061.8|6062.63|6061.93|6062.63|6061.93|6062.38|6061.68|36
1734071590000|2024-12-13 06:33:10|6062.38|6061.68|6062.38|6061.68|6062.38|6061.68|6062.38|6061.68|31
1734071600000|2024-12-13 06:33:20|6062.25|6061.55|6062.38|6061.68|6062.38|6061.68|6062.25|6061.55|5
1734071630000|2024-12-13 06:33:50|||||||||3
1734071640000|2024-12-13 06:34:00|6062.13|6061.43|6062.13|6061.43|6062.25|6061.55|6062.13|6061.43|17
1734071650000|2024-12-13 06:34:10|||||||||3
1734071670000|2024-12-13 06:34:30|||||||||1
1734071680000|2024-12-13 06:34:40|||||||||3
1734071700000|2024-12-13 06:35:00|6061.88|6061.18|6061.88|6061.18|6062.13|6061.43|6061.88|6061.18|42
1734071710000|2024-12-13 06:35:10|6061.63|6060.93|6061.63|6060.93|6061.63|6060.93|6061.63|6060.93|11
1734071720000|2024-12-13 06:35:20|6061.38|6060.68|6061.63|6060.93|6061.63|6060.93|6061.38|6060.68|25
1734071750000|2024-12-13 06:35:50|||||||||3
1734071770000|2024-12-13 06:36:10|||||||||2
1734071790000|2024-12-13 06:36:30|||||||||1
1734071800000|2024-12-13 06:36:40|||||||||1
1734071820000|2024-12-13 06:37:00|||||||||4
1734071830000|2024-12-13 06:37:10|||||||||4
1734071840000|2024-12-13 06:37:20|||||||||2
1734071860000|2024-12-13 06:37:40|||||||||10
1734071880000|2024-12-13 06:38:00|6061.38|6060.68|6061.38|6060.68|6061.38|6060.68|6061.38|6060.68|9
1734071890000|2024-12-13 06:38:10|6061.63|6060.93|6061.63|6060.93|6061.63|6060.93|6061.63|6060.93|16
1734071900000|2024-12-13 06:38:20|6061.88|6061.18|6061.88|6061.18|6061.88|6061.18|6061.88|6061.18|8
1734071920000|2024-12-13 06:38:40|6062.13|6061.43|6062.13|6061.43|6062.13|6061.43|6062.13|6061.43|13
1734071930000|2024-12-13 06:38:50|||||||||1
1734071950000|2024-12-13 06:39:10|6062|6061.3|6062.13|6061.43|6062.13|6061.43|6061.88|6061.18|36
1734071980000|2024-12-13 06:39:40|6062.38|6061.68|6062.38|6061.68|6062.38|6061.68|6062.38|6061.68|9
1734071990000|2024-12-13 06:39:50|||||||||1
1734072000000|2024-12-13 06:40:00|||||||||15
1734072040000|2024-12-13 06:40:40|||||||||3
1734072060000|2024-12-13 06:41:00|||||||||4
1734072090000|2024-12-13 06:41:30|||||||||5
1734072100000|2024-12-13 06:41:40|6062.5|6061.8|6062.5|6061.8|6062.5|6061.8|6062.5|6061.8|1
1734072110000|2024-12-13 06:41:50|6062.63|6061.93|6062.88|6062.18|6062.88|6062.18|6062.63|6061.93|55
1734072130000|2024-12-13 06:42:10|6062.75|6062.05|6062.88|6062.18|6062.88|6062.18|6062.63|6061.93|46
1734072140000|2024-12-13 06:42:20|6062.75|6062.05|6062.63|6061.93|6062.75|6062.05|6062.63|6061.93|8
1734072150000|2024-12-13 06:42:30|6062.38|6061.68|6062.38|6061.68|6062.38|6061.68|6062.38|6061.68|4
1734072170000|2024-12-13 06:42:50|||||||||9
1734072180000|2024-12-13 06:43:00|6062.63|6061.93|6062.63|6061.93|6062.63|6061.93|6062.63|6061.93|23
1734072200000|2024-12-13 06:43:20|6062.88|6062.18|6062.63|6061.93|6062.88|6062.18|6062.63|6061.93|60
1734072220000|2024-12-13 06:43:40|6062.75|6062.05|6062.88|6062.18|6062.88|6062.18|6062.75|6062.05|12
1734072250000|2024-12-13 06:44:10|||||||||2
1734072260000|2024-12-13 06:44:20|6063|6062.3|6063.13|6062.43|6063.13|6062.43|6063|6062.3|16
1734072280000|2024-12-13 06:44:40|6063|6062.3|6062.88|6062.18|6063|6062.3|6062.88|6062.18|12
1734072290000|2024-12-13 06:44:50|6063|6062.3|6062.88|6062.18|6063.13|6062.43|6062.88|6062.18|5
1734072300000|2024-12-13 06:45:00|6062.75|6062.05|6062.63|6061.93|6062.75|6062.05|6062.63|6061.93|7
1734072330000|2024-12-13 06:45:30|||||||||3
1734072360000|2024-12-13 06:46:00|||||||||10
1734072370000|2024-12-13 06:46:10|6062.75|6062.05|6062.88|6062.18|6062.88|6062.18|6062.75|6062.05|21
1734072380000|2024-12-13 06:46:20|||||||||1
1734072390000|2024-12-13 06:46:30|6063.13|6062.43|6062.88|6062.18|6063.13|6062.43|6062.88|6062.18|10
1734072400000|2024-12-13 06:46:40|6063|6062.3|6063.13|6062.43|6063.13|6062.43|6063|6062.3|5
1734072410000|2024-12-13 06:46:50|6063|6062.3|6063.13|6062.43|6063.13|6062.43|6063|6062.3|41
1734072420000|2024-12-13 06:47:00|||||||||20
1734072430000|2024-12-13 06:47:10|6063|6062.3|6062.63|6061.93|6063|6062.3|6062.63|6061.93|67
1734072440000|2024-12-13 06:47:20|6062.75|6062.05|6062.88|6062.18|6062.88|6062.18|6062.75|6062.05|18
1734072460000|2024-12-13 06:47:40|6063|6062.3|6063.13|6062.43|6063.13|6062.43|6063|6062.3|19
1734072470000|2024-12-13 06:47:50|6063|6062.3|6062.88|6062.18|6063|6062.3|6062.88|6062.18|9
1734072480000|2024-12-13 06:48:00|6063.13|6062.43|6063.13|6062.43|6063.13|6062.43|6063.13|6062.43|24
1734072500000|2024-12-13 06:48:20|6062.88|6062.18|6062.88|6062.18|6062.88|6062.18|6062.88|6062.18|27
1734072520000|2024-12-13 06:48:40|6063|6062.3|6063.13|6062.43|6063.13|6062.43|6063|6062.3|18
1734072540000|2024-12-13 06:49:00|||||||||4
1734072550000|2024-12-13 06:49:10|||||||||3
1734072560000|2024-12-13 06:49:20|||||||||3
1734072590000|2024-12-13 06:49:50|6063|6062.3|6062.88|6062.18|6063|6062.3|6062.88|6062.18|17
1734072600000|2024-12-13 06:50:00|||||||||8
1734072650000|2024-12-13 06:50:50|6063.13|6062.43|6063.13|6062.43|6063.13|6062.43|6063.13|6062.43|85
1734072660000|2024-12-13 06:51:00|||||||||7
1734072680000|2024-12-13 06:51:20|6063.25|6062.55|6063.38|6062.68|6063.38|6062.68|6063.25|6062.55|23
1734072690000|2024-12-13 06:51:30|6063.63|6062.93|6063.63|6062.93|6063.63|6062.93|6063.63|6062.93|31
1734072700000|2024-12-13 06:51:40|6063.88|6063.18|6064.13|6063.43|6064.13|6063.43|6063.88|6063.18|97
1734072710000|2024-12-13 06:51:50|||||||||13
1734072720000|2024-12-13 06:52:00|||||||||4
1734072740000|2024-12-13 06:52:20|6064.38|6063.68|6064.38|6063.68|6064.38|6063.68|6064.38|6063.68|102
1734072750000|2024-12-13 06:52:30|||||||||3
1734072760000|2024-12-13 06:52:40|6064.5|6063.8|6064.38|6063.68|6064.63|6063.93|6064.38|6063.68|11
1734072770000|2024-12-13 06:52:50|||||||||5
1734072780000|2024-12-13 06:53:00|6064.5|6063.8|6064.38|6063.68|6064.5|6063.8|6064.38|6063.68|7
1734072790000|2024-12-13 06:53:10|||||||||2
1734072810000|2024-12-13 06:53:30|6064.25|6063.55|6064.13|6063.43|6064.25|6063.55|6064.13|6063.43|25
1734072820000|2024-12-13 06:53:40|||||||||1
1734072830000|2024-12-13 06:53:50|||||||||53
1734072850000|2024-12-13 06:54:10|||||||||9
1734072860000|2024-12-13 06:54:20|||||||||3
1734072880000|2024-12-13 06:54:40|||||||||4
1734072890000|2024-12-13 06:54:50|||||||||5
1734072900000|2024-12-13 06:55:00|6064.25|6063.55|6064.38|6063.68|6064.38|6063.68|6064.25|6063.55|13
1734072920000|2024-12-13 06:55:20|||||||||1
1734072930000|2024-12-13 06:55:30|||||||||31
1734072960000|2024-12-13 06:56:00|||||||||6
1734072970000|2024-12-13 06:56:10|||||||||7
1734072980000|2024-12-13 06:56:20|6064.5|6063.8|6064.63|6063.93|6064.63|6063.93|6064.5|6063.8|13
1734073000000|2024-12-13 06:56:40|||||||||6
1734073020000|2024-12-13 06:57:00|6064.38|6063.68|6064.38|6063.68|6064.63|6063.93|6064.38|6063.68|62
1734073030000|2024-12-13 06:57:10|6064.5|6063.8|6064.63|6063.93|6064.63|6063.93|6064.5|6063.8|4
1734073040000|2024-12-13 06:57:20|6064.5|6063.8|6064.38|6063.68|6064.5|6063.8|6064.38|6063.68|11
1734073050000|2024-12-13 06:57:30|6064.25|6063.55|6064.38|6063.68|6064.38|6063.68|6064.25|6063.55|15
1734073070000|2024-12-13 06:57:50|||||||||13
1734073080000|2024-12-13 06:58:00|||||||||8
1734073100000|2024-12-13 06:58:20|||||||||3
1734073110000|2024-12-13 06:58:30|||||||||32
1734073150000|2024-12-13 06:59:10|6064.13|6063.43|6064.38|6063.68|6064.38|6063.68|6064.13|6063.43|63
1734073160000|2024-12-13 06:59:20|||||||||13
1734073170000|2024-12-13 06:59:30|||||||||2
1734073180000|2024-12-13 06:59:40|6064.63|6063.93|6064.63|6063.93|6064.63|6063.93|6064.5|6063.8|28
1734073200000|2024-12-13 07:00:00|6064.38|6063.68|6064.38|6063.68|6064.38|6063.68|6064.38|6063.68|34
1734073210000|2024-12-13 07:00:10|6064.5|6063.8|6064.63|6063.93|6064.63|6063.93|6064.5|6063.8|12
1734073220000|2024-12-13 07:00:20|6064.5|6063.8|6064.38|6063.68|6064.63|6063.93|6064.38|6063.68|47
1734073230000|2024-12-13 07:00:30|6064.63|6063.93|6064.5|6063.8|6064.63|6063.93|6064.38|6063.68|21
1734073240000|2024-12-13 07:00:40|6064.63|6063.93|6064.38|6063.68|6064.63|6063.93|6064.38|6063.68|9
1734073260000|2024-12-13 07:01:00|6064.5|6063.8|6064.63|6063.93|6064.63|6063.93|6064.38|6063.68|48
1734073270000|2024-12-13 07:01:10|6064.88|6064.18|6064.63|6063.93|6064.88|6064.18|6064.63|6063.93|52
1734073280000|2024-12-13 07:01:20|||||||||3
1734073290000|2024-12-13 07:01:30|6064.75|6064.05|6064.88|6064.18|6064.88|6064.18|6064.75|6064.05|24
1734073300000|2024-12-13 07:01:40|6064.75|6064.05|6064.88|6064.18|6064.88|6064.18|6064.75|6064.05|21
1734073310000|2024-12-13 07:01:50|6065.13|6064.43|6064.88|6064.18|6065.13|6064.43|6064.88|6064.18|123
1734073320000|2024-12-13 07:02:00|||||||||51
1734073330000|2024-12-13 07:02:10|6065|6064.3|6064.63|6063.93|6065|6064.3|6064.63|6063.93|55
1734073340000|2024-12-13 07:02:20|6064.5|6063.8|6064.13|6063.43|6064.5|6063.8|6064.13|6063.43|15
1734073350000|2024-12-13 07:02:30|||||||||14
1734073360000|2024-12-13 07:02:40|||||||||12
1734073370000|2024-12-13 07:02:50|||||||||3
1734073380000|2024-12-13 07:03:00|6064.38|6063.68|6064.38|6063.68|6064.38|6063.68|6064.25|6063.55|42
1734073410000|2024-12-13 07:03:30|6064.25|6063.55|6063.88|6063.18|6064.25|6063.55|6063.88|6063.18|74
1734073420000|2024-12-13 07:03:40|6064|6063.3|6063.88|6063.18|6064.13|6063.43|6063.88|6063.18|15
1734073430000|2024-12-13 07:03:50|||||||||2
1734073440000|2024-12-13 07:04:00|6064.13|6063.43|6063.88|6063.18|6064.13|6063.43|6063.88|6063.18|46
1734073450000|2024-12-13 07:04:10|6063.63|6062.93|6063.63|6062.93|6063.63|6062.93|6063.63|6062.93|17
1734073460000|2024-12-13 07:04:20|||||||||6
1734073470000|2024-12-13 07:04:30|||||||||8
1734073480000|2024-12-13 07:04:40|6063.5|6062.8|6062.88|6062.18|6063.63|6062.93|6062.88|6062.18|58
1734073490000|2024-12-13 07:04:50|6063.13|6062.43|6063.13|6062.43|6063.13|6062.43|6063.13|6062.43|14
1734073500000|2024-12-13 07:05:00|6062.88|6062.18|6062.38|6061.68|6062.88|6062.18|6062.38|6061.68|40
1734073510000|2024-12-13 07:05:10|6062.5|6061.8|6062.88|6062.18|6062.88|6062.18|6062.5|6061.8|27
1734073530000|2024-12-13 07:05:30|6063|6062.3|6062.88|6062.18|6063.13|6062.43|6062.88|6062.18|29
1734073540000|2024-12-13 07:05:40|6062.63|6061.93|6062.63|6061.93|6062.63|6061.93|6062.63|6061.93|1
1734073550000|2024-12-13 07:05:50|6062.38|6061.68|6062.38|6061.68|6062.38|6061.68|6062.38|6061.68|30
1734073560000|2024-12-13 07:06:00|6062.13|6061.43|6061.88|6061.18|6062.13|6061.43|6061.88|6061.18|39
1734073580000|2024-12-13 07:06:20|6061.75|6061.05|6061.63|6060.93|6061.75|6061.05|6061.63|6060.93|11
1734073590000|2024-12-13 07:06:30|6061.75|6061.05|6061.63|6060.93|6061.88|6061.18|6061.63|6060.93|44
1734073600000|2024-12-13 07:06:40|6061.75|6061.05|6062.13|6061.43|6062.13|6061.43|6061.75|6061.05|23
1734073610000|2024-12-13 07:06:50|6062.25|6061.55|6062.38|6061.68|6062.38|6061.68|6062.25|6061.55|7
1734073620000|2024-12-13 07:07:00|6062.25|6061.55|6062.25|6061.55|6062.38|6061.68|6062.25|6061.55|15
1734073630000|2024-12-13 07:07:10|6062.13|6061.43|6062.38|6061.68|6062.38|6061.68|6062.13|6061.43|5
1734073640000|2024-12-13 07:07:20|6062.63|6061.93|6062.63|6061.93|6062.88|6062.18|6062.63|6061.93|60
1734073650000|2024-12-13 07:07:30|||||||||7
1734073660000|2024-12-13 07:07:40|6062.75|6062.05|6062.88|6062.18|6062.88|6062.18|6062.75|6062.05|5
1734073670000|2024-12-13 07:07:50|6063|6062.3|6063.13|6062.43|6063.13|6062.43|6063|6062.3|17
1734073680000|2024-12-13 07:08:00|||||||||7
1734073690000|2024-12-13 07:08:10|6063|6062.3|6062.88|6062.18|6063|6062.3|6062.88|6062.18|6
1734073700000|2024-12-13 07:08:20|6063|6062.3|6063.13|6062.43|6063.13|6062.43|6063|6062.3|7
1734073710000|2024-12-13 07:08:30|6063.38|6062.68|6063.38|6062.68|6063.38|6062.68|6063.25|6062.55|43
1734073720000|2024-12-13 07:08:40|6063.25|6062.55|6063.13|6062.43|6063.25|6062.55|6063.13|6062.43|11
1734073740000|2024-12-13 07:09:00|||||||||6
1734073750000|2024-12-13 07:09:10|6063.38|6062.68|6063.63|6062.93|6063.63|6062.93|6063.38|6062.68|48
1734073760000|2024-12-13 07:09:20|6063.38|6062.68|6063.38|6062.68|6063.63|6062.93|6063.38|6062.68|82
1734073770000|2024-12-13 07:09:30|6063.5|6062.8|6063.63|6062.93|6063.88|6063.18|6063.5|6062.8|55
1734073790000|2024-12-13 07:09:50|6063.75|6063.05|6063.63|6062.93|6063.88|6063.18|6063.63|6062.93|15
1734073820000|2024-12-13 07:10:20|6063.38|6062.68|6062.88|6062.18|6063.38|6062.68|6062.88|6062.18|31
1734073830000|2024-12-13 07:10:30|6062.63|6061.93|6062.88|6062.18|6062.88|6062.18|6062.63|6061.93|21
1734073850000|2024-12-13 07:10:50|6063.13|6062.43|6063|6062.3|6063.13|6062.43|6063|6062.3|29
1734073860000|2024-12-13 07:11:00|6062.88|6062.18|6063.13|6062.43|6063.13|6062.43|6062.88|6062.18|23
1734073870000|2024-12-13 07:11:10|6063|6062.3|6063.13|6062.43|6063.13|6062.43|6063|6062.3|3
1734073880000|2024-12-13 07:11:20|6063|6062.3|6062.5|6061.8|6063|6062.3|6062.5|6061.8|8
1734073890000|2024-12-13 07:11:30|6062.63|6061.93|6062.63|6061.93|6062.63|6061.93|6062.63|6061.93|10
1734073900000|2024-12-13 07:11:40|6062.5|6061.8|6062.63|6061.93|6062.63|6061.93|6062.5|6061.8|17
1734073910000|2024-12-13 07:11:50|6062.5|6061.8|6062.88|6062.18|6062.88|6062.18|6062.38|6061.68|37
1734073920000|2024-12-13 07:12:00|6063.13|6062.43|6063.13|6062.43|6063.13|6062.43|6062.88|6062.18|22
1734073930000|2024-12-13 07:12:10|6063|6062.3|6062.88|6062.18|6063|6062.3|6062.88|6062.18|6
1734073940000|2024-12-13 07:12:20|6062.63|6061.93|6062.63|6061.93|6062.88|6062.18|6062.63|6061.93|20
1734073950000|2024-12-13 07:12:30|6062.75|6062.05|6062.88|6062.18|6062.88|6062.18|6062.63|6061.93|20
1734073960000|2024-12-13 07:12:40|6063.13|6062.43|6063.13|6062.43|6063.13|6062.43|6063|6062.3|32
1734073970000|2024-12-13 07:12:50|||||||||1
1734073980000|2024-12-13 07:13:00|||||||||2
1734073990000|2024-12-13 07:13:10|6063.38|6062.68|6063.38|6062.68|6063.38|6062.68|6063.38|6062.68|16
1734074010000|2024-12-13 07:13:30|6063.5|6062.8|6063.38|6062.68|6063.63|6062.93|6063.38|6062.68|16
1734074020000|2024-12-13 07:13:40|||||||||3
1734074030000|2024-12-13 07:13:50|6063.5|6062.8|6063.63|6062.93|6063.63|6062.93|6063.5|6062.8|14
1734074040000|2024-12-13 07:14:00|||||||||3
1734074050000|2024-12-13 07:14:10|6063.88|6063.18|6064.13|6063.43|6064.13|6063.43|6063.88|6063.18|66
1734074060000|2024-12-13 07:14:20|||||||||16
1734074080000|2024-12-13 07:14:40|||||||||24
1734074090000|2024-12-13 07:14:50|||||||||2
1734074100000|2024-12-13 07:15:00|6064|6063.3|6064|6063.3|6064.13|6063.43|6063.88|6063.18|13
1734074110000|2024-12-13 07:15:10|6064.13|6063.43|6063.88|6063.18|6064.13|6063.43|6063.88|6063.18|4
1734074120000|2024-12-13 07:15:20|6063.75|6063.05|6063.88|6063.18|6063.88|6063.18|6063.63|6062.93|17
1734074130000|2024-12-13 07:15:30|6063.63|6062.93|6063.63|6062.93|6063.63|6062.93|6063.38|6062.68|23
1734074140000|2024-12-13 07:15:40|||||||||1
1734074150000|2024-12-13 07:15:50|6063.38|6062.68|6063.13|6062.43|6063.38|6062.68|6063.13|6062.43|26
1734074170000|2024-12-13 07:16:10|||||||||2
1734074180000|2024-12-13 07:16:20|6063.38|6062.68|6063.38|6062.68|6063.63|6062.93|6063.38|6062.68|43
1734074190000|2024-12-13 07:16:30|||||||||2
1734074210000|2024-12-13 07:16:50|6063.5|6062.8|6063.63|6062.93|6063.63|6062.93|6063.5|6062.8|21
1734074220000|2024-12-13 07:17:00|6063.88|6063.18|6063.88|6063.18|6063.88|6063.18|6063.75|6063.05|18
1734074230000|2024-12-13 07:17:10|6064|6063.3|6064.13|6063.43|6064.13|6063.43|6064|6063.3|132
1734074250000|2024-12-13 07:17:30|6063.88|6063.18|6063.88|6063.18|6063.88|6063.18|6063.88|6063.18|4
1734074260000|2024-12-13 07:17:40|6063.63|6062.93|6063.63|6062.93|6063.63|6062.93|6063.63|6062.93|3
1734074270000|2024-12-13 07:17:50|6063.38|6062.68|6063.38|6062.68|6063.38|6062.68|6063.38|6062.68|6
1734074280000|2024-12-13 07:18:00|6063.5|6062.8|6063.63|6062.93|6063.63|6062.93|6063.38|6062.68|61
1734074290000|2024-12-13 07:18:10|||||||||3
1734074300000|2024-12-13 07:18:20|6063.88|6063.18|6063.88|6063.18|6063.88|6063.18|6063.88|6063.18|5
1734074310000|2024-12-13 07:18:30|||||||||1
1734074320000|2024-12-13 07:18:40|6064.13|6063.43|6063.88|6063.18|6064.13|6063.43|6063.88|6063.18|19
1734074330000|2024-12-13 07:18:50|||||||||1
1734074340000|2024-12-13 07:19:00|6063.63|6062.93|6063.63|6062.93|6063.63|6062.93|6063.63|6062.93|1
1734074350000|2024-12-13 07:19:10|6063.75|6063.05|6063.63|6062.93|6063.75|6063.05|6063.63|6062.93|12
1734074360000|2024-12-13 07:19:20|6063.5|6062.8|6063.63|6062.93|6063.75|6063.05|6063.5|6062.8|6
1734074370000|2024-12-13 07:19:30|6063.75|6063.05|6063.88|6063.18|6063.88|6063.18|6063.75|6063.05|3
1734074390000|2024-12-13 07:19:50|6064.13|6063.43|6063.88|6063.18|6064.13|6063.43|6063.88|6063.18|10
1734074400000|2024-12-13 07:20:00|||||||||3
1734074410000|2024-12-13 07:20:10|6063.75|6063.05|6064.38|6063.68|6064.38|6063.68|6063.63|6062.93|90
1734074440000|2024-12-13 07:20:40|||||||||4
1734074450000|2024-12-13 07:20:50|6064.13|6063.43|6064.13|6063.43|6064.13|6063.43|6064.13|6063.43|47
1734074490000|2024-12-13 07:21:30|6064.25|6063.55|6064.13|6063.43|6064.25|6063.55|6064.13|6063.43|20
1734074500000|2024-12-13 07:21:40|6063.88|6063.18|6064.13|6063.43|6064.13|6063.43|6063.88|6063.18|14
1734074510000|2024-12-13 07:21:50|6064|6063.3|6064.13|6063.43|6064.13|6063.43|6064|6063.3|2
1734074520000|2024-12-13 07:22:00|6064.38|6063.68|6064.38|6063.68|6064.38|6063.68|6064.38|6063.68|9
1734074530000|2024-12-13 07:22:10|6064.25|6063.55|6064.38|6063.68|6064.38|6063.68|6064.13|6063.43|15
1734074540000|2024-12-13 07:22:20|6064.13|6063.43|6064.13|6063.43|6064.13|6063.43|6064.13|6063.43|18
1734074550000|2024-12-13 07:22:30|6064.38|6063.68|6064.38|6063.68|6064.38|6063.68|6064.38|6063.68|6
1734074560000|2024-12-13 07:22:40|6064.25|6063.55|6064.63|6063.93|6064.63|6063.93|6064.25|6063.55|15
1734074570000|2024-12-13 07:22:50|6064.75|6064.05|6064.88|6064.18|6064.88|6064.18|6064.75|6064.05|14
1734074580000|2024-12-13 07:23:00|||||||||1
1734074590000|2024-12-13 07:23:10|||||||||13
1734074610000|2024-12-13 07:23:30|6064.63|6063.93|6064.63|6063.93|6064.63|6063.93|6064.63|6063.93|39
1734074620000|2024-12-13 07:23:40|6064.75|6064.05|6064.75|6064.05|6064.88|6064.18|6064.75|6064.05|23
1734074630000|2024-12-13 07:23:50|6064.63|6063.93|6064.88|6064.18|6064.88|6064.18|6064.63|6063.93|3
1734074640000|2024-12-13 07:24:00|6064.63|6063.93|6064.88|6064.18|6065.13|6064.43|6064.63|6063.93|47
1734074650000|2024-12-13 07:24:10|6064.75|6064.05|6064.88|6064.18|6064.88|6064.18|6064.75|6064.05|9
1734074660000|2024-12-13 07:24:20|||||||||3
1734074670000|2024-12-13 07:24:30|||||||||1
1734074680000|2024-12-13 07:24:40|6065|6064.3|6064.88|6064.18|6065|6064.3|6064.88|6064.18|32
1734074690000|2024-12-13 07:24:50|6065|6064.3|6065.13|6064.43|6065.13|6064.43|6065|6064.3|1
1734074700000|2024-12-13 07:25:00|6065|6064.3|6065.38|6064.68|6065.38|6064.68|6064.88|6064.18|41
1734074710000|2024-12-13 07:25:10|||||||||60
1734074720000|2024-12-13 07:25:20|6064.88|6064.18|6064.75|6064.05|6064.88|6064.18|6064.75|6064.05|24
1734074730000|2024-12-13 07:25:30|6064.63|6063.93|6064.88|6064.18|6064.88|6064.18|6064.63|6063.93|13
1734074750000|2024-12-13 07:25:50|||||||||4
1734074760000|2024-12-13 07:26:00|||||||||2
1734074770000|2024-12-13 07:26:10|6064.75|6064.05|6064.88|6064.18|6064.88|6064.18|6064.75|6064.05|29
1734074780000|2024-12-13 07:26:20|6065|6064.3|6065.13|6064.43|6065.13|6064.43|6065|6064.3|28
1734074790000|2024-12-13 07:26:30|6065.25|6064.55|6065.38|6064.68|6065.38|6064.68|6065.25|6064.55|20
1734074800000|2024-12-13 07:26:40|6065.5|6064.8|6065.38|6064.68|6065.5|6064.8|6065.38|6064.68|19
1734074810000|2024-12-13 07:26:50|6065.5|6064.8|6065.38|6064.68|6065.5|6064.8|6065.38|6064.68|10
1734074820000|2024-12-13 07:27:00|6065.5|6064.8|6065.63|6064.93|6065.63|6064.93|6065.5|6064.8|3
1734074830000|2024-12-13 07:27:10|6065.75|6065.05|6065.88|6065.18|6065.88|6065.18|6065.75|6065.05|33
1734074840000|2024-12-13 07:27:20|||||||||2
1734074850000|2024-12-13 07:27:30|6065.75|6065.05|6065.88|6065.18|6065.88|6065.18|6065.75|6065.05|12
1734074860000|2024-12-13 07:27:40|6065.75|6065.05|6065.88|6065.18|6065.88|6065.18|6065.63|6064.93|22
1734074870000|2024-12-13 07:27:50|6065.63|6064.93|6065.63|6064.93|6065.63|6064.93|6065.63|6064.93|4
1734074880000|2024-12-13 07:28:00|6065.75|6065.05|6065.63|6064.93|6065.88|6065.18|6065.63|6064.93|32
1734074890000|2024-12-13 07:28:10|6065.5|6064.8|6065.63|6064.93|6065.63|6064.93|6065.5|6064.8|13
1734074900000|2024-12-13 07:28:20|||||||||2
1734074920000|2024-12-13 07:28:40|||||||||2
1734074930000|2024-12-13 07:28:50|6065.75|6065.05|6065.88|6065.18|6065.88|6065.18|6065.75|6065.05|14
1734074940000|2024-12-13 07:29:00|6066.13|6065.43|6066.13|6065.43|6066.13|6065.43|6065.88|6065.18|31
1734074950000|2024-12-13 07:29:10|6065.88|6065.18|6065.88|6065.18|6066.13|6065.43|6065.88|6065.18|18
1734074960000|2024-12-13 07:29:20|6066|6065.3|6065.88|6065.18|6066|6065.3|6065.88|6065.18|7
1734074970000|2024-12-13 07:29:30|||||||||18
1734074980000|2024-12-13 07:29:40|6065.63|6064.93|6065.63|6064.93|6065.63|6064.93|6065.63|6064.93|7
1734074990000|2024-12-13 07:29:50|6065.75|6065.05|6065.88|6065.18|6065.88|6065.18|6065.75|6065.05|10
1734075000000|2024-12-13 07:30:00|6065.75|6065.05|6065.38|6064.68|6065.75|6065.05|6065.13|6064.43|45
1734075010000|2024-12-13 07:30:10|6065.5|6064.8|6065.63|6064.93|6065.63|6064.93|6065.38|6064.68|33
1734075030000|2024-12-13 07:30:30|6065.5|6064.8|6065.38|6064.68|6065.5|6064.8|6065.38|6064.68|16
1734075040000|2024-12-13 07:30:40|||||||||5
1734075050000|2024-12-13 07:30:50|6065.25|6064.55|6065.13|6064.43|6065.25|6064.55|6065.13|6064.43|14
1734075060000|2024-12-13 07:31:00|6065.38|6064.68|6065.63|6064.93|6065.63|6064.93|6065.38|6064.68|22
1734075070000|2024-12-13 07:31:10|6065.5|6064.8|6065.63|6064.93|6065.63|6064.93|6065.5|6064.8|9
1734075090000|2024-12-13 07:31:30|6065.88|6065.18|6065.88|6065.18|6065.88|6065.18|6065.88|6065.18|28
1734075100000|2024-12-13 07:31:40|6065.75|6065.05|6065.88|6065.18|6065.88|6065.18|6065.63|6064.93|40
1734075120000|2024-12-13 07:32:00|6066.13|6065.43|6065.88|6065.18|6066.13|6065.43|6065.88|6065.18|28
1734075130000|2024-12-13 07:32:10|6066|6065.3|6065.88|6065.18|6066.13|6065.43|6065.88|6065.18|10
1734075140000|2024-12-13 07:32:20|||||||||14
1734075150000|2024-12-13 07:32:30|6066.13|6065.43|6066.13|6065.43|6066.13|6065.43|6066.13|6065.43|24
1734075160000|2024-12-13 07:32:40|6066.25|6065.55|6066.38|6065.68|6066.38|6065.68|6066.25|6065.55|28
1734075170000|2024-12-13 07:32:50|6066.25|6065.55|6066.38|6065.68|6066.38|6065.68|6066.25|6065.55|10
1734075180000|2024-12-13 07:33:00|||||||||24
1734075190000|2024-12-13 07:33:10|6066.25|6065.55|6066.13|6065.43|6066.25|6065.55|6066.13|6065.43|4
1734075210000|2024-12-13 07:33:30|6065.88|6065.18|6065.88|6065.18|6065.88|6065.18|6065.88|6065.18|42
1734075240000|2024-12-13 07:34:00|6065.75|6065.05|6065.75|6065.05|6065.88|6065.18|6065.75|6065.05|8
1734075250000|2024-12-13 07:34:10|6065.88|6065.18|6065.63|6064.93|6065.88|6065.18|6065.63|6064.93|21
1734075260000|2024-12-13 07:34:20|6065.75|6065.05|6065.88|6065.18|6065.88|6065.18|6065.75|6065.05|21
1734075270000|2024-12-13 07:34:30|6065.63|6064.93|6065.63|6064.93|6065.63|6064.93|6065.63|6064.93|9
1734075290000|2024-12-13 07:34:50|6065.5|6064.8|6065.63|6064.93|6065.63|6064.93|6065.5|6064.8|25
1734075300000|2024-12-13 07:35:00|6065.88|6065.18|6065.88|6065.18|6065.88|6065.18|6065.88|6065.18|16
1734075310000|2024-12-13 07:35:10|||||||||10
1734075320000|2024-12-13 07:35:20|||||||||3
1734075330000|2024-12-13 07:35:30|||||||||35
1734075340000|2024-12-13 07:35:40|6065.75|6065.05|6065.63|6064.93|6065.75|6065.05|6065.63|6064.93|7
1734075350000|2024-12-13 07:35:50|6065.75|6065.05|6065.88|6065.18|6065.88|6065.18|6065.63|6064.93|19
1734075370000|2024-12-13 07:36:10|||||||||1
1734075380000|2024-12-13 07:36:20|6065.75|6065.05|6065.88|6065.18|6065.88|6065.18|6065.75|6065.05|6
1734075390000|2024-12-13 07:36:30|6065.75|6065.05|6065.88|6065.18|6065.88|6065.18|6065.63|6064.93|7
1734075400000|2024-12-13 07:36:40|6065.75|6065.05|6065.88|6065.18|6065.88|6065.18|6065.75|6065.05|12
1734075410000|2024-12-13 07:36:50|6065.75|6065.05|6065.38|6064.68|6065.75|6065.05|6065.38|6064.68|16
1734075420000|2024-12-13 07:37:00|6065.5|6064.8|6065.13|6064.43|6065.63|6064.93|6065.13|6064.43|39
1734075450000|2024-12-13 07:37:30|6065|6064.3|6064.88|6064.18|6065|6064.3|6064.88|6064.18|22
1734075470000|2024-12-13 07:37:50|||||||||11
1734075480000|2024-12-13 07:38:00|||||||||5
1734075500000|2024-12-13 07:38:20|||||||||33
1734075510000|2024-12-13 07:38:30|||||||||2
1734075520000|2024-12-13 07:38:40|6064.75|6064.05|6064.63|6063.93|6064.75|6064.05|6064.63|6063.93|13
1734075530000|2024-12-13 07:38:50|6064.75|6064.05|6065.38|6064.68|6065.38|6064.68|6064.63|6063.93|35
1734075560000|2024-12-13 07:39:20|6065.5|6064.8|6065.38|6064.68|6065.5|6064.8|6065.38|6064.68|24
1734075580000|2024-12-13 07:39:40|||||||||3
1734075590000|2024-12-13 07:39:50|6065.13|6064.43|6065.13|6064.43|6065.13|6064.43|6065|6064.3|14
1734075600000|2024-12-13 07:40:00|6065.38|6064.68|6065.38|6064.68|6065.38|6064.68|6065.13|6064.43|19
1734075620000|2024-12-13 07:40:20|6065.63|6064.93|6065.63|6064.93|6065.63|6064.93|6065.63|6064.93|9
1734075630000|2024-12-13 07:40:30|6065.5|6064.8|6065.38|6064.68|6065.5|6064.8|6065.38|6064.68|9
1734075650000|2024-12-13 07:40:50|6065.13|6064.43|6065.38|6064.68|6065.38|6064.68|6065.13|6064.43|17
1734075680000|2024-12-13 07:41:20|6065.13|6064.43|6064.88|6064.18|6065.13|6064.43|6064.88|6064.18|18
1734075690000|2024-12-13 07:41:30|6065|6064.3|6065.13|6064.43|6065.13|6064.43|6064.88|6064.18|12
1734075700000|2024-12-13 07:41:40|||||||||2
1734075710000|2024-12-13 07:41:50|||||||||2
1734075720000|2024-12-13 07:42:00|6065.38|6064.68|6065.38|6064.68|6065.38|6064.68|6065.13|6064.43|18
1734075730000|2024-12-13 07:42:10|6065.25|6064.55|6065.25|6064.55|6065.38|6064.68|6065.13|6064.43|9
1734075740000|2024-12-13 07:42:20|6065.13|6064.43|6065.13|6064.43|6065.38|6064.68|6065.13|6064.43|8
1734075760000|2024-12-13 07:42:40|||||||||15
1734075770000|2024-12-13 07:42:50|6065|6064.3|6064.88|6064.18|6065|6064.3|6064.88|6064.18|2
1734075780000|2024-12-13 07:43:00|6065|6064.3|6065.13|6064.43|6065.13|6064.43|6065|6064.3|4
1734075800000|2024-12-13 07:43:20|||||||||5
1734075820000|2024-12-13 07:43:40|||||||||7
1734075830000|2024-12-13 07:43:50|6065|6064.3|6064.88|6064.18|6065|6064.3|6064.88|6064.18|24
1734075840000|2024-12-13 07:44:00|6065|6064.3|6064.88|6064.18|6065.13|6064.43|6064.88|6064.18|7
1734075870000|2024-12-13 07:44:30|6064.63|6063.93|6064.63|6063.93|6064.63|6063.93|6064.63|6063.93|12
1734075880000|2024-12-13 07:44:40|6064.88|6064.18|6064.88|6064.18|6064.88|6064.18|6064.88|6064.18|25
1734075890000|2024-12-13 07:44:50|6065.13|6064.43|6065.13|6064.43|6065.13|6064.43|6065.13|6064.43|12
1734075900000|2024-12-13 07:45:00|6065|6064.3|6064.88|6064.18|6065.13|6064.43|6064.88|6064.18|10
1734075910000|2024-12-13 07:45:10|6064.75|6064.05|6064.63|6063.93|6064.75|6064.05|6064.63|6063.93|4
1734075930000|2024-12-13 07:45:30|6064.75|6064.05|6064.88|6064.18|6064.88|6064.18|6064.75|6064.05|9
1734075940000|2024-12-13 07:45:40|||||||||3
1734075950000|2024-12-13 07:45:50|||||||||9
1734075970000|2024-12-13 07:46:10|||||||||20
1734075980000|2024-12-13 07:46:20|6064.75|6064.05|6064.88|6064.18|6064.88|6064.18|6064.63|6063.93|23
1734075990000|2024-12-13 07:46:30|6064.75|6064.05|6064.88|6064.18|6064.88|6064.18|6064.75|6064.05|10
1734076000000|2024-12-13 07:46:40|||||||||1
1734076010000|2024-12-13 07:46:50|6064.63|6063.93|6064.75|6064.05|6064.75|6064.05|6064.63|6063.93|16
1734076020000|2024-12-13 07:47:00|6064.63|6063.93|6064.63|6063.93|6064.63|6063.93|6064.63|6063.93|0
1734076030000|2024-12-13 07:47:10|6064.38|6063.68|6064.38|6063.68|6064.38|6063.68|6064.38|6063.68|23
1734076040000|2024-12-13 07:47:20|6064.63|6063.93|6064.63|6063.93|6064.63|6063.93|6064.63|6063.93|23
1734076050000|2024-12-13 07:47:30|6064.5|6063.8|6064.38|6063.68|6064.63|6063.93|6064.38|6063.68|13
1734076060000|2024-12-13 07:47:40|6064.5|6063.8|6064.88|6064.18|6064.88|6064.18|6064.5|6063.8|31
1734076070000|2024-12-13 07:47:50|6064.75|6064.05|6064.88|6064.18|6064.88|6064.18|6064.63|6063.93|3
1734076080000|2024-12-13 07:48:00|||||||||1
1734076100000|2024-12-13 07:48:20|6064.75|6064.05|6064.88|6064.18|6064.88|6064.18|6064.63|6063.93|15
1734076120000|2024-12-13 07:48:40|6064.75|6064.05|6064.63|6063.93|6064.75|6064.05|6064.63|6063.93|4
1734076130000|2024-12-13 07:48:50|||||||||1
1734076140000|2024-12-13 07:49:00|6064.75|6064.05|6064.88|6064.18|6064.88|6064.18|6064.75|6064.05|13
1734076150000|2024-12-13 07:49:10|||||||||2
1734076160000|2024-12-13 07:49:20|6065|6064.3|6065.13|6064.43|6065.13|6064.43|6065|6064.3|23
1734076170000|2024-12-13 07:49:30|6065|6064.3|6065|6064.3|6065|6064.3|6065|6064.3|13
1734076180000|2024-12-13 07:49:40|6065.13|6064.43|6064.88|6064.18|6065.13|6064.43|6064.88|6064.18|7
1734076190000|2024-12-13 07:49:50|6065|6064.3|6065.13|6064.43|6065.13|6064.43|6064.88|6064.18|14
1734076200000|2024-12-13 07:50:00|6065.25|6064.55|6065.38|6064.68|6065.38|6064.68|6065.13|6064.43|21
1734076210000|2024-12-13 07:50:10|6065.63|6064.93|6065.88|6065.18|6065.88|6065.18|6065.63|6064.93|33
1734076220000|2024-12-13 07:50:20|||||||||8
1734076230000|2024-12-13 07:50:30|6066|6065.3|6066.13|6065.43|6066.13|6065.43|6066|6065.3|14
1734076240000|2024-12-13 07:50:40|||||||||15
1734076250000|2024-12-13 07:50:50|||||||||6
1734076260000|2024-12-13 07:51:00|||||||||7
1734076270000|2024-12-13 07:51:10|6065.88|6065.18|6065.88|6065.18|6066.13|6065.43|6065.88|6065.18|21
1734076280000|2024-12-13 07:51:20|||||||||3
1734076320000|2024-12-13 07:52:00|6065.63|6064.93|6065.63|6064.93|6065.63|6064.93|6065.63|6064.93|26
1734076330000|2024-12-13 07:52:10|6065.88|6065.18|6065.88|6065.18|6065.88|6065.18|6065.88|6065.18|12
1734076340000|2024-12-13 07:52:20|6065.75|6065.05|6065.63|6064.93|6065.88|6065.18|6065.63|6064.93|29
1734076350000|2024-12-13 07:52:30|6065.75|6065.05|6065.88|6065.18|6065.88|6065.18|6065.75|6065.05|11
1734076360000|2024-12-13 07:52:40|6066.13|6065.43|6066.13|6065.43|6066.13|6065.43|6066.13|6065.43|46
1734076370000|2024-12-13 07:52:50|6066|6065.3|6066.13|6065.43|6066.13|6065.43|6066|6065.3|29
1734076380000|2024-12-13 07:53:00|6066.25|6065.55|6066.13|6065.43|6066.25|6065.55|6066.13|6065.43|57
1734076390000|2024-12-13 07:53:10|6065.88|6065.18|6066.13|6065.43|6066.13|6065.43|6065.88|6065.18|16
1734076400000|2024-12-13 07:53:20|||||||||1
1734076410000|2024-12-13 07:53:30|||||||||8
1734076420000|2024-12-13 07:53:40|||||||||20
1734076440000|2024-12-13 07:54:00|6065.88|6065.18|6065.88|6065.18|6065.88|6065.18|6065.88|6065.18|184
1734076470000|2024-12-13 07:54:30|||||||||21
1734076480000|2024-12-13 07:54:40|6065.75|6065.05|6065.88|6065.18|6065.88|6065.18|6065.75|6065.05|7
1734076500000|2024-12-13 07:55:00|||||||||19
1734076510000|2024-12-13 07:55:10|||||||||21
1734076520000|2024-12-13 07:55:20|6065.75|6065.05|6065.63|6064.93|6065.75|6065.05|6065.63|6064.93|41
1734076540000|2024-12-13 07:55:40|6065.5|6064.8|6065.63|6064.93|6065.63|6064.93|6065.38|6064.68|204
1734076550000|2024-12-13 07:55:50|6065.5|6064.8|6065.63|6064.93|6065.63|6064.93|6065.38|6064.68|14
1734076560000|2024-12-13 07:56:00|6065.75|6065.05|6065.88|6065.18|6065.88|6065.18|6065.63|6064.93|21
1734076570000|2024-12-13 07:56:10|||||||||22
1734076580000|2024-12-13 07:56:20|||||||||3
1734076590000|2024-12-13 07:56:30|6065.75|6065.05|6065.63|6064.93|6065.75|6065.05|6065.63|6064.93|19
1734076600000|2024-12-13 07:56:40|6065.88|6065.18|6066.13|6065.43|6066.13|6065.43|6065.88|6065.18|61
1734076610000|2024-12-13 07:56:50|6066|6065.3|6065.88|6065.18|6066|6065.3|6065.88|6065.18|12
1734076620000|2024-12-13 07:57:00|6066|6065.3|6066.13|6065.43|6066.13|6065.43|6065.88|6065.18|14
1734076650000|2024-12-13 07:57:30|6065.88|6065.18|6065.88|6065.18|6065.88|6065.18|6065.88|6065.18|18
1734076660000|2024-12-13 07:57:40|6065.75|6065.05|6065.63|6064.93|6065.88|6065.18|6065.63|6064.93|30
1734076690000|2024-12-13 07:58:10|6065.75|6065.05|6065.63|6064.93|6065.75|6065.05|6065.63|6064.93|31
1734076700000|2024-12-13 07:58:20|6065.38|6064.68|6065.38|6064.68|6065.38|6064.68|6065.38|6064.68|50
1734076710000|2024-12-13 07:58:30|6065.5|6064.8|6065.38|6064.68|6065.63|6064.93|6065.38|6064.68|7
1734076730000|2024-12-13 07:58:50|6065.5|6064.8|6065.38|6064.68|6065.63|6064.93|6065.38|6064.68|18
1734076740000|2024-12-13 07:59:00|6065.5|6064.8|6065.38|6064.68|6065.63|6064.93|6065.38|6064.68|3
1734076750000|2024-12-13 07:59:10|6065.25|6064.55|6065.38|6064.68|6065.38|6064.68|6065.25|6064.55|27
1734076760000|2024-12-13 07:59:20|6065.25|6064.55|6065.13|6064.43|6065.25|6064.55|6065.13|6064.43|13
1734076770000|2024-12-13 07:59:30|6065|6064.3|6065|6064.3|6065.13|6064.43|6064.88|6064.18|19
1734076780000|2024-12-13 07:59:40|6064.88|6064.18|6064.88|6064.18|6065.13|6064.43|6064.63|6063.93|69
1734076790000|2024-12-13 07:59:50|6065.13|6064.43|6065.13|6064.43|6065.13|6064.43|6065.13|6064.43|39
1734076800000|2024-12-13 08:00:00|6064.88|6064.18|6064.63|6063.93|6065|6064.3|6064.38|6063.68|126
1734076810000|2024-12-13 08:00:10|||||||||44
1734076820000|2024-12-13 08:00:20|6064.75|6064.05|6064.88|6064.18|6064.88|6064.18|6064.75|6064.05|60
1734076830000|2024-12-13 08:00:30|6065|6064.3|6065.38|6064.68|6065.38|6064.68|6065|6064.3|40
1734076840000|2024-12-13 08:00:40|6065.63|6064.93|6065.63|6064.93|6065.63|6064.93|6065.38|6064.68|37
1734076850000|2024-12-13 08:00:50|6065.5|6064.8|6065.38|6064.68|6065.63|6064.93|6065.38|6064.68|36
1734076860000|2024-12-13 08:01:00|6065.63|6064.93|6065.38|6064.68|6065.63|6064.93|6065.25|6064.55|60
1734076870000|2024-12-13 08:01:10|6065.13|6064.43|6065.13|6064.43|6065.38|6064.68|6065.13|6064.43|37
1734076880000|2024-12-13 08:01:20|6065.25|6064.55|6065.38|6064.68|6065.38|6064.68|6065.25|6064.55|39
1734076890000|2024-12-13 08:01:30|6065.25|6064.55|6065.38|6064.68|6065.38|6064.68|6065.25|6064.55|18
1734076900000|2024-12-13 08:01:40|6065.63|6064.93|6065.38|6064.68|6065.88|6065.18|6065.38|6064.68|60
1734076910000|2024-12-13 08:01:50|6065.25|6064.55|6065.13|6064.43|6065.38|6064.68|6065.13|6064.43|18
1734076920000|2024-12-13 08:02:00|6065.38|6064.68|6065.25|6064.55|6065.38|6064.68|6065.25|6064.55|69
1734076930000|2024-12-13 08:02:10|6065.38|6064.68|6065.38|6064.68|6065.38|6064.68|6065.25|6064.55|1
1734076940000|2024-12-13 08:02:20|6065.63|6064.93|6065.63|6064.93|6065.63|6064.93|6065.63|6064.93|29
1734076950000|2024-12-13 08:02:30|6065.75|6065.05|6065.88|6065.18|6065.88|6065.18|6065.63|6064.93|166
1734076960000|2024-12-13 08:02:40|6065.75|6065.05|6065.63|6064.93|6065.75|6065.05|6065.38|6064.68|47
1734076970000|2024-12-13 08:02:50|6065.5|6064.8|6065.38|6064.68|6065.5|6064.8|6065.38|6064.68|20
1734076980000|2024-12-13 08:03:00|6065.63|6064.93|6066.13|6065.43|6066.38|6065.68|6065.63|6064.93|116
1734076990000|2024-12-13 08:03:10|6066.38|6065.68|6066.13|6065.43|6066.38|6065.68|6066.13|6065.43|16
1734077000000|2024-12-13 08:03:20|6066|6065.3|6066.13|6065.43|6066.13|6065.43|6065.88|6065.18|54
1734077010000|2024-12-13 08:03:30|6066.38|6065.68|6066.63|6065.93|6066.63|6065.93|6066.38|6065.68|138
1734077020000|2024-12-13 08:03:40|6066.5|6065.8|6066.38|6065.68|6066.5|6065.8|6066.38|6065.68|33
1734077030000|2024-12-13 08:03:50|6066.25|6065.55|6066.38|6065.68|6066.38|6065.68|6066.25|6065.55|21
1734077040000|2024-12-13 08:04:00|6066.63|6065.93|6066.63|6065.93|6066.63|6065.93|6066.5|6065.8|39
1734077050000|2024-12-13 08:04:10|6066.5|6065.8|6066.63|6065.93|6066.63|6065.93|6066.5|6065.8|8
1734077060000|2024-12-13 08:04:20|6066.75|6066.05|6066.88|6066.18|6067.13|6066.43|6066.63|6065.93|120
1734077070000|2024-12-13 08:04:30|6067|6066.3|6067.13|6066.43|6067.13|6066.43|6067|6066.3|79
1734077080000|2024-12-13 08:04:40|||||||||88
1734077090000|2024-12-13 08:04:50|||||||||9
1734077100000|2024-12-13 08:05:00|6067.25|6066.55|6067.63|6066.93|6067.63|6066.93|6067.13|6066.43|121
1734077110000|2024-12-13 08:05:10|6067.5|6066.8|6067.38|6066.68|6067.63|6066.93|6067.38|6066.68|28
1734077120000|2024-12-13 08:05:20|||||||||20
1734077130000|2024-12-13 08:05:30|||||||||4
1734077160000|2024-12-13 08:06:00|6067.13|6066.43|6067.13|6066.43|6067.38|6066.68|6067.13|6066.43|76
1734077170000|2024-12-13 08:06:10|6067.25|6066.55|6067.38|6066.68|6067.38|6066.68|6067.25|6066.55|47
1734077180000|2024-12-13 08:06:20|6067.5|6066.8|6067.38|6066.68|6067.5|6066.8|6067.38|6066.68|15
1734077190000|2024-12-13 08:06:30|6067.13|6066.43|6067.13|6066.43|6067.13|6066.43|6067.13|6066.43|26
1734077200000|2024-12-13 08:06:40|6067|6066.3|6066.88|6066.18|6067|6066.3|6066.63|6065.93|117
1734077210000|2024-12-13 08:06:50|6066.75|6066.05|6066.63|6065.93|6066.75|6066.05|6066.63|6065.93|12
1734077220000|2024-12-13 08:07:00|6066.38|6065.68|6066.38|6065.68|6066.38|6065.68|6066.13|6065.43|53
1734077230000|2024-12-13 08:07:10|6066.25|6065.55|6066.63|6065.93|6066.63|6065.93|6066.25|6065.55|14
1734077240000|2024-12-13 08:07:20|6066.38|6065.68|6066.63|6065.93|6066.63|6065.93|6066.38|6065.68|5
1734077250000|2024-12-13 08:07:30|6066.38|6065.68|6066.88|6066.18|6066.88|6066.18|6066.38|6065.68|20
1734077260000|2024-12-13 08:07:40|6067.13|6066.43|6067.13|6066.43|6067.13|6066.43|6067|6066.3|31
1734077280000|2024-12-13 08:08:00|6067.25|6066.55|6067.38|6066.68|6067.38|6066.68|6067.13|6066.43|30
1734077290000|2024-12-13 08:08:10|||||||||4
1734077300000|2024-12-13 08:08:20|6067.25|6066.55|6067.38|6066.68|6067.38|6066.68|6067.13|6066.43|7
1734077310000|2024-12-13 08:08:30|||||||||32
1734077320000|2024-12-13 08:08:40|6067.13|6066.43|6067.13|6066.43|6067.38|6066.68|6067.13|6066.43|11
1734077330000|2024-12-13 08:08:50|6067|6066.3|6067|6066.3|6067|6066.3|6067|6066.3|10
1734077340000|2024-12-13 08:09:00|6066.88|6066.18|6066.88|6066.18|6067.13|6066.43|6066.88|6066.18|7
1734077350000|2024-12-13 08:09:10|6067|6066.3|6066.63|6065.93|6067.13|6066.43|6066.63|6065.93|26
1734077360000|2024-12-13 08:09:20|6066.75|6066.05|6066.88|6066.18|6066.88|6066.18|6066.63|6065.93|15
1734077370000|2024-12-13 08:09:30|6066.75|6066.05|6066.88|6066.18|6066.88|6066.18|6066.63|6065.93|6
1734077390000|2024-12-13 08:09:50|6067.13|6066.43|6066.88|6066.18|6067.13|6066.43|6066.88|6066.18|12
1734077400000|2024-12-13 08:10:00|6067|6066.3|6067|6066.3|6067|6066.3|6066.88|6066.18|15
1734077410000|2024-12-13 08:10:10|6066.88|6066.18|6067.13|6066.43|6067.13|6066.43|6066.88|6066.18|0
1734077420000|2024-12-13 08:10:20|6066.88|6066.18|6067.13|6066.43|6067.13|6066.43|6066.88|6066.18|25
1734077430000|2024-12-13 08:10:30|6067|6066.3|6067.13|6066.43|6067.13|6066.43|6067|6066.3|11
1734077440000|2024-12-13 08:10:40|6067.38|6066.68|6067.25|6066.55|6067.38|6066.68|6067.25|6066.55|12
1734077450000|2024-12-13 08:10:50|6067.13|6066.43|6067.13|6066.43|6067.38|6066.68|6067.13|6066.43|40
1734077460000|2024-12-13 08:11:00|6067.38|6066.68|6067.38|6066.68|6067.38|6066.68|6067.38|6066.68|11
1734077470000|2024-12-13 08:11:10|6067.5|6066.8|6067.5|6066.8|6067.63|6066.93|6067.38|6066.68|61
1734077480000|2024-12-13 08:11:20|6067.38|6066.68|6067.63|6066.93|6067.63|6066.93|6067.38|6066.68|17
1734077490000|2024-12-13 08:11:30|||||||||9
1734077510000|2024-12-13 08:11:50|6067.75|6067.05|6067.63|6066.93|6067.75|6067.05|6067.63|6066.93|10
1734077520000|2024-12-13 08:12:00|6067.38|6066.68|6067.63|6066.93|6067.63|6066.93|6067.38|6066.68|59
1734077530000|2024-12-13 08:12:10|||||||||20
1734077540000|2024-12-13 08:12:20|6067.5|6066.8|6067.13|6066.43|6067.5|6066.8|6067.13|6066.43|45
1734077560000|2024-12-13 08:12:40|6066.88|6066.18|6066.88|6066.18|6067|6066.3|6066.88|6066.18|19
1734077570000|2024-12-13 08:12:50|6066.63|6065.93|6066.63|6065.93|6066.88|6066.18|6066.63|6065.93|17
1734077580000|2024-12-13 08:13:00|||||||||1
1734077590000|2024-12-13 08:13:10|6066.75|6066.05|6066.63|6065.93|6066.88|6066.18|6066.63|6065.93|23
1734077610000|2024-12-13 08:13:30|||||||||7
1734077620000|2024-12-13 08:13:40|6066.75|6066.05|6066.88|6066.18|6067.13|6066.43|6066.75|6066.05|42
1734077630000|2024-12-13 08:13:50|||||||||5
1734077640000|2024-12-13 08:14:00|6066.75|6066.05|6066.63|6065.93|6066.75|6066.05|6066.63|6065.93|10
1734077650000|2024-12-13 08:14:10|6066.75|6066.05|6066.63|6065.93|6066.88|6066.18|6066.63|6065.93|24
1734077670000|2024-12-13 08:14:30|6066.75|6066.05|6066.88|6066.18|6066.88|6066.18|6066.75|6066.05|9
1734077690000|2024-12-13 08:14:50|||||||||13
1734077700000|2024-12-13 08:15:00|6067.13|6066.43|6067.38|6066.68|6067.38|6066.68|6067.13|6066.43|28
1734077710000|2024-12-13 08:15:10|6067.25|6066.55|6067.38|6066.68|6067.38|6066.68|6067.13|6066.43|7
1734077720000|2024-12-13 08:15:20|6067.63|6066.93|6067.63|6066.93|6067.63|6066.93|6067.63|6066.93|16
1734077730000|2024-12-13 08:15:30|||||||||9
1734077740000|2024-12-13 08:15:40|6067.38|6066.68|6067.38|6066.68|6067.38|6066.68|6067.38|6066.68|16
1734077750000|2024-12-13 08:15:50|6067.5|6066.8|6067.38|6066.68|6067.63|6066.93|6067.38|6066.68|27
1734077760000|2024-12-13 08:16:00|6067.5|6066.8|6067.63|6066.93|6067.63|6066.93|6067.5|6066.8|24
1734077770000|2024-12-13 08:16:10|6067.5|6066.8|6067.63|6066.93|6067.63|6066.93|6067.5|6066.8|9
1734077790000|2024-12-13 08:16:30|||||||||80
1734077800000|2024-12-13 08:16:40|||||||||15
1734077810000|2024-12-13 08:16:50|6067.38|6066.68|6067.38|6066.68|6067.38|6066.68|6067.13|6066.43|71
1734077820000|2024-12-13 08:17:00|6067.5|6066.8|6067.63|6066.93|6067.63|6066.93|6067.38|6066.68|45
1734077830000|2024-12-13 08:17:10|6067.5|6066.8|6067.38|6066.68|6067.63|6066.93|6067.38|6066.68|18
1734077840000|2024-12-13 08:17:20|6067.5|6066.8|6067.63|6066.93|6067.63|6066.93|6067.38|6066.68|12
1734077850000|2024-12-13 08:17:30|6067.75|6067.05|6067.88|6067.18|6067.88|6067.18|6067.63|6066.93|37
1734077860000|2024-12-13 08:17:40|6068.13|6067.43|6068.13|6067.43|6068.13|6067.43|6067.88|6067.18|186
1734077870000|2024-12-13 08:17:50|||||||||5
1734077880000|2024-12-13 08:18:00|6068.25|6067.55|6068.38|6067.68|6068.38|6067.68|6068.13|6067.43|14
1734077890000|2024-12-13 08:18:10|6068.25|6067.55|6068.25|6067.55|6068.38|6067.68|6068.13|6067.43|58
1734077900000|2024-12-13 08:18:20|6068.38|6067.68|6068.38|6067.68|6068.38|6067.68|6068.38|6067.68|0
1734077920000|2024-12-13 08:18:40|6068.25|6067.55|6068.63|6067.93|6068.63|6067.93|6068.25|6067.55|57
1734077930000|2024-12-13 08:18:50|6068.5|6067.8|6068.63|6067.93|6068.63|6067.93|6068.38|6067.68|10
1734077940000|2024-12-13 08:19:00|6068.5|6067.8|6068.63|6067.93|6068.63|6067.93|6068.5|6067.8|47
1734077950000|2024-12-13 08:19:10|6068.38|6067.68|6068.38|6067.68|6068.5|6067.8|6068.38|6067.68|31
1734077960000|2024-12-13 08:19:20|||||||||22
1734077970000|2024-12-13 08:19:30|6068.63|6067.93|6068.63|6067.93|6068.63|6067.93|6068.5|6067.8|34
1734077980000|2024-12-13 08:19:40|6068.5|6067.8|6068.63|6067.93|6068.63|6067.93|6068.5|6067.8|13
1734077990000|2024-12-13 08:19:50|||||||||2
1734078000000|2024-12-13 08:20:00|6068.5|6067.8|6068.63|6067.93|6068.63|6067.93|6068.5|6067.8|54
1734078010000|2024-12-13 08:20:10|6068.75|6068.05|6068.88|6068.18|6068.88|6068.18|6068.63|6067.93|128
1734078020000|2024-12-13 08:20:20|||||||||142
1734078030000|2024-12-13 08:20:30|6068.75|6068.05|6068.88|6068.18|6068.88|6068.18|6068.75|6068.05|35
1734078040000|2024-12-13 08:20:40|6069|6068.3|6068.88|6068.18|6069|6068.3|6068.88|6068.18|34
1734078060000|2024-12-13 08:21:00|||||||||7
1734078070000|2024-12-13 08:21:10|||||||||7
1734078080000|2024-12-13 08:21:20|6069.13|6068.43|6069.13|6068.43|6069.13|6068.43|6069.13|6068.43|30
1734078090000|2024-12-13 08:21:30|||||||||4
1734078100000|2024-12-13 08:21:40|6069.25|6068.55|6069.38|6068.68|6069.38|6068.68|6069.13|6068.43|78
1734078110000|2024-12-13 08:21:50|||||||||5
1734078120000|2024-12-13 08:22:00|6069.25|6068.55|6068.88|6068.18|6069.25|6068.55|6068.88|6068.18|41
1734078130000|2024-12-13 08:22:10|6069|6068.3|6069.13|6068.43|6069.13|6068.43|6068.88|6068.18|17
1734078140000|2024-12-13 08:22:20|||||||||18
1734078150000|2024-12-13 08:22:30|6069.25|6068.55|6069.38|6068.68|6069.38|6068.68|6069.25|6068.55|23
1734078190000|2024-12-13 08:23:10|6069.13|6068.43|6069.13|6068.43|6069.13|6068.43|6069.13|6068.43|21
1734078200000|2024-12-13 08:23:20|6069.38|6068.68|6069.38|6068.68|6069.38|6068.68|6069.38|6068.68|19
1734078220000|2024-12-13 08:23:40|6069.63|6068.93|6069.63|6068.93|6069.63|6068.93|6069.63|6068.93|39
1734078230000|2024-12-13 08:23:50|6069.5|6068.8|6069.38|6068.68|6069.5|6068.8|6069.38|6068.68|34
1734078240000|2024-12-13 08:24:00|6069.5|6068.8|6069.63|6068.93|6069.63|6068.93|6069.5|6068.8|86
1734078250000|2024-12-13 08:24:10|||||||||1
1734078260000|2024-12-13 08:24:20|||||||||21
1734078270000|2024-12-13 08:24:30|||||||||6
1734078280000|2024-12-13 08:24:40|||||||||58
1734078290000|2024-12-13 08:24:50|||||||||5
1734078300000|2024-12-13 08:25:00|||||||||13
1734078310000|2024-12-13 08:25:10|6069.88|6069.18|6069.88|6069.18|6069.88|6069.18|6069.88|6069.18|34
1734078320000|2024-12-13 08:25:20|6070.13|6069.43|6070.13|6069.43|6070.13|6069.43|6069.88|6069.18|107
1734078330000|2024-12-13 08:25:30|||||||||17
1734078340000|2024-12-13 08:25:40|||||||||12
1734078350000|2024-12-13 08:25:50|6070.38|6069.68|6070.38|6069.68|6070.38|6069.68|6070.38|6069.68|39
1734078360000|2024-12-13 08:26:00|||||||||3
1734078370000|2024-12-13 08:26:10|6070.63|6069.93|6070.63|6069.93|6070.63|6069.93|6070.63|6069.93|61
1734078380000|2024-12-13 08:26:20|||||||||69
1734078390000|2024-12-13 08:26:30|||||||||11
1734078400000|2024-12-13 08:26:40|6070.38|6069.68|6070.63|6069.93|6070.63|6069.93|6070.38|6069.68|39
1734078410000|2024-12-13 08:26:50|6070.5|6069.8|6070.38|6069.68|6070.5|6069.8|6070.38|6069.68|22
1734078420000|2024-12-13 08:27:00|6070.5|6069.8|6070.63|6069.93|6070.63|6069.93|6070.38|6069.68|27
1734078430000|2024-12-13 08:27:10|||||||||37
1734078440000|2024-12-13 08:27:20|||||||||3
1734078450000|2024-12-13 08:27:30|6070.75|6070.05|6070.88|6070.18|6070.88|6070.18|6070.75|6070.05|68
1734078460000|2024-12-13 08:27:40|6071.13|6070.43|6070.88|6070.18|6071.13|6070.43|6070.88|6070.18|83
1734078470000|2024-12-13 08:27:50|6071|6070.3|6071.13|6070.43|6071.13|6070.43|6070.88|6070.18|51
1734078480000|2024-12-13 08:28:00|6070.88|6070.18|6070.88|6070.18|6071.13|6070.43|6070.88|6070.18|52
1734078490000|2024-12-13 08:28:10|6071.13|6070.43|6071.13|6070.43|6071.13|6070.43|6071.13|6070.43|15
1734078500000|2024-12-13 08:28:20|6071|6070.3|6070.88|6070.18|6071|6070.3|6070.88|6070.18|32
1734078510000|2024-12-13 08:28:30|6071|6070.3|6070.88|6070.18|6071.13|6070.43|6070.88|6070.18|16
1734078530000|2024-12-13 08:28:50|6071.13|6070.43|6071.13|6070.43|6071.13|6070.43|6071.13|6070.43|21
1734078540000|2024-12-13 08:29:00|||||||||10
1734078550000|2024-12-13 08:29:10|6071|6070.3|6071.13|6070.43|6071.13|6070.43|6070.88|6070.18|82
1734078560000|2024-12-13 08:29:20|6071|6070.3|6071.13|6070.43|6071.13|6070.43|6070.88|6070.18|10
1734078570000|2024-12-13 08:29:30|||||||||5
1734078580000|2024-12-13 08:29:40|6071.25|6070.55|6070.88|6070.18|6071.25|6070.55|6070.88|6070.18|37
1734078590000|2024-12-13 08:29:50|6071|6070.3|6070.88|6070.18|6071|6070.3|6070.88|6070.18|48
1734078600000|2024-12-13 08:30:00|6070.63|6069.93|6071.13|6070.43|6071.13|6070.43|6070.63|6069.93|40
1734078610000|2024-12-13 08:30:10|||||||||6
1734078630000|2024-12-13 08:30:30|||||||||2
1734078650000|2024-12-13 08:30:50|6070.88|6070.18|6070.88|6070.18|6070.88|6070.18|6070.88|6070.18|38
1734078660000|2024-12-13 08:31:00|6071|6070.3|6071.13|6070.43|6071.13|6070.43|6071|6070.3|29
1734078670000|2024-12-13 08:31:10|6071|6070.3|6070.88|6070.18|6071.13|6070.43|6070.88|6070.18|32
1734078680000|2024-12-13 08:31:20|6071|6070.3|6071.13|6070.43|6071.13|6070.43|6071|6070.3|19
1734078690000|2024-12-13 08:31:30|||||||||11
1734078700000|2024-12-13 08:31:40|6071|6070.3|6071.13|6070.43|6071.13|6070.43|6070.88|6070.18|54
1734078710000|2024-12-13 08:31:50|6071|6070.3|6070.88|6070.18|6071|6070.3|6070.88|6070.18|16
1734078720000|2024-12-13 08:32:00|6070.75|6070.05|6069.88|6069.18|6070.75|6070.05|6069.88|6069.18|87
1734078730000|2024-12-13 08:32:10|6070|6069.3|6070.13|6069.43|6070.13|6069.43|6069.88|6069.18|43
1734078740000|2024-12-13 08:32:20|||||||||11
1734078760000|2024-12-13 08:32:40|6070.25|6069.55|6070.38|6069.68|6070.38|6069.68|6070.25|6069.55|43
1734078770000|2024-12-13 08:32:50|||||||||2
1734078780000|2024-12-13 08:33:00|6070.25|6069.55|6070.13|6069.43|6070.25|6069.55|6070.13|6069.43|27
1734078790000|2024-12-13 08:33:10|6070.25|6069.55|6070.38|6069.68|6070.38|6069.68|6070.25|6069.55|26
1734078800000|2024-12-13 08:33:20|6070.13|6069.43|6069.88|6069.18|6070.13|6069.43|6069.88|6069.18|70
1734078810000|2024-12-13 08:33:30|6069.63|6068.93|6069.63|6068.93|6069.63|6068.93|6069.63|6068.93|133
1734078820000|2024-12-13 08:33:40|6069.5|6068.8|6069.88|6069.18|6069.88|6069.18|6069.5|6068.8|84
1734078830000|2024-12-13 08:33:50|6069.63|6068.93|6069.63|6068.93|6069.63|6068.93|6069.63|6068.93|155
1734078840000|2024-12-13 08:34:00|6069.75|6069.05|6069.63|6068.93|6069.88|6069.18|6069.63|6068.93|95
1734078850000|2024-12-13 08:34:10|6069.38|6068.68|6069.38|6068.68|6069.38|6068.68|6069.38|6068.68|13
1734078860000|2024-12-13 08:34:20|6069.5|6068.8|6069.38|6068.68|6069.5|6068.8|6069.38|6068.68|55
1734078870000|2024-12-13 08:34:30|6069.25|6068.55|6069.13|6068.43|6069.25|6068.55|6069.13|6068.43|23
1734078880000|2024-12-13 08:34:40|||||||||25
1734078890000|2024-12-13 08:34:50|6069.25|6068.55|6069.13|6068.43|6069.38|6068.68|6069.13|6068.43|34
1734078900000|2024-12-13 08:35:00|6069.63|6068.93|6069.38|6068.68|6069.63|6068.93|6069.38|6068.68|70
1734078920000|2024-12-13 08:35:20|6069.5|6068.8|6069.38|6068.68|6069.63|6068.93|6069.38|6068.68|39
1734078930000|2024-12-13 08:35:30|6069.63|6068.93|6069.63|6068.93|6069.63|6068.93|6069.63|6068.93|10
1734078940000|2024-12-13 08:35:40|6069.5|6068.8|6069.88|6069.18|6069.88|6069.18|6069.38|6068.68|36
1734078950000|2024-12-13 08:35:50|6069.75|6069.05|6069.5|6068.8|6069.75|6069.05|6069.38|6068.68|38
1734078960000|2024-12-13 08:36:00|6069.38|6068.68|6069.13|6068.43|6069.38|6068.68|6069.13|6068.43|33
1734078970000|2024-12-13 08:36:10|6069.25|6068.55|6069.13|6068.43|6069.38|6068.68|6069.13|6068.43|32
1734078980000|2024-12-13 08:36:20|6069.25|6068.55|6069.13|6068.43|6069.38|6068.68|6069.13|6068.43|38
1734078990000|2024-12-13 08:36:30|||||||||2
1734079000000|2024-12-13 08:36:40|6068.88|6068.18|6068.88|6068.18|6068.88|6068.18|6068.88|6068.18|14
1734079020000|2024-12-13 08:37:00|6069|6068.3|6069.13|6068.43|6069.13|6068.43|6068.88|6068.18|42
1734079030000|2024-12-13 08:37:10|6069.38|6068.68|6069.38|6068.68|6069.38|6068.68|6069.38|6068.68|10
1734079060000|2024-12-13 08:37:40|6069.25|6068.55|6069.13|6068.43|6069.38|6068.68|6069.13|6068.43|53
1734079070000|2024-12-13 08:37:50|6069.25|6068.55|6069.63|6068.93|6069.63|6068.93|6069.25|6068.55|45
1734079080000|2024-12-13 08:38:00|6069.88|6069.18|6069.88|6069.18|6069.88|6069.18|6069.88|6069.18|32
1734079100000|2024-12-13 08:38:20|||||||||3
1734079110000|2024-12-13 08:38:30|6070|6069.3|6070.13|6069.43|6070.13|6069.43|6070|6069.3|45
1734079120000|2024-12-13 08:38:40|6070.38|6069.68|6070.38|6069.68|6070.38|6069.68|6070.38|6069.68|28
1734079130000|2024-12-13 08:38:50|||||||||2
1734079140000|2024-12-13 08:39:00|6070.13|6069.43|6070.13|6069.43|6070.38|6069.68|6070.13|6069.43|60
1734079150000|2024-12-13 08:39:10|||||||||1
1734079160000|2024-12-13 08:39:20|6069.88|6069.18|6069.88|6069.18|6069.88|6069.18|6069.88|6069.18|9
1734079190000|2024-12-13 08:39:50|6070.13|6069.43|6070.13|6069.43|6070.13|6069.43|6069.88|6069.18|127
1734079200000|2024-12-13 08:40:00|6070.25|6069.55|6070.38|6069.68|6070.38|6069.68|6070.25|6069.55|461
1734079210000|2024-12-13 08:40:10|||||||||4
1734079220000|2024-12-13 08:40:20|||||||||2
1734079230000|2024-12-13 08:40:30|6070.25|6069.55|6070.38|6069.68|6070.38|6069.68|6070.25|6069.55|13
1734079250000|2024-12-13 08:40:50|6070.25|6069.55|6070.13|6069.43|6070.38|6069.68|6070.13|6069.43|135
1734079260000|2024-12-13 08:41:00|6070.25|6069.55|6069.88|6069.18|6070.38|6069.68|6069.75|6069.05|48
1734079270000|2024-12-13 08:41:10|6069.75|6069.05|6069.63|6068.93|6069.88|6069.18|6069.38|6068.68|35
1734079280000|2024-12-13 08:41:20|6069.88|6069.18|6069.88|6069.18|6069.88|6069.18|6069.88|6069.18|88
1734079290000|2024-12-13 08:41:30|||||||||10
1734079300000|2024-12-13 08:41:40|6069.75|6069.05|6069.88|6069.18|6069.88|6069.18|6069.63|6068.93|11
1734079320000|2024-12-13 08:42:00|6069.63|6068.93|6069.63|6068.93|6069.88|6069.18|6069.63|6068.93|27
1734079330000|2024-12-13 08:42:10|6069.75|6069.05|6069.63|6068.93|6069.75|6069.05|6069.38|6068.68|23
1734079340000|2024-12-13 08:42:20|||||||||1
1734079360000|2024-12-13 08:42:40|6069.5|6068.8|6069.13|6068.43|6069.5|6068.8|6069.13|6068.43|41
1734079370000|2024-12-13 08:42:50|||||||||3
1734079380000|2024-12-13 08:43:00|6069|6068.3|6069.13|6068.43|6069.13|6068.43|6069|6068.3|15
1734079390000|2024-12-13 08:43:10|6069|6068.3|6068.88|6068.18|6069|6068.3|6068.88|6068.18|0
1734079400000|2024-12-13 08:43:20|||||||||2
1734079410000|2024-12-13 08:43:30|6069|6068.3|6069.13|6068.43|6069.13|6068.43|6068.88|6068.18|15
1734079420000|2024-12-13 08:43:40|6069.25|6068.55|6069.25|6068.55|6069.38|6068.68|6069.25|6068.55|19
1734079430000|2024-12-13 08:43:50|6069.38|6068.68|6069.13|6068.43|6069.38|6068.68|6069.13|6068.43|0
1734079440000|2024-12-13 08:44:00|6069|6068.3|6069|6068.3|6069|6068.3|6069|6068.3|7
1734079450000|2024-12-13 08:44:10|6068.88|6068.18|6068.88|6068.18|6069|6068.3|6068.88|6068.18|0
1734079460000|2024-12-13 08:44:20|6069|6068.3|6068.88|6068.18|6069|6068.3|6068.88|6068.18|5
1734079480000|2024-12-13 08:44:40|||||||||18
1734079490000|2024-12-13 08:44:50|||||||||7
1734079500000|2024-12-13 08:45:00|6068.75|6068.05|6068.38|6067.68|6068.75|6068.05|6068.13|6067.43|84
1734079510000|2024-12-13 08:45:10|6068.25|6067.55|6067.88|6067.18|6068.38|6067.68|6067.88|6067.18|83
1734079520000|2024-12-13 08:45:20|6067.63|6066.93|6067.63|6066.93|6067.63|6066.93|6067.63|6066.93|33
1734079530000|2024-12-13 08:45:30|6067.88|6067.18|6067.88|6067.18|6067.88|6067.18|6067.75|6067.05|58
1734079540000|2024-12-13 08:45:40|6068|6067.3|6068.38|6067.68|6068.38|6067.68|6068|6067.3|27
1734079550000|2024-12-13 08:45:50|6068.5|6067.8|6068.63|6067.93|6068.63|6067.93|6068.5|6067.8|13
1734079560000|2024-12-13 08:46:00|6068.5|6067.8|6068.63|6067.93|6068.63|6067.93|6068.5|6067.8|18
1734079570000|2024-12-13 08:46:10|6068.38|6067.68|6068.5|6067.8|6068.5|6067.8|6068.38|6067.68|9
1734079580000|2024-12-13 08:46:20|6068.38|6067.68|6068.63|6067.93|6068.63|6067.93|6068.38|6067.68|2
1734079590000|2024-12-13 08:46:30|||||||||3
1734079600000|2024-12-13 08:46:40|6068.5|6067.8|6068.63|6067.93|6068.63|6067.93|6068.38|6067.68|17
1734079610000|2024-12-13 08:46:50|6068.88|6068.18|6068.88|6068.18|6068.88|6068.18|6068.88|6068.18|11
1734079620000|2024-12-13 08:47:00|6068.75|6068.05|6068.75|6068.05|6068.88|6068.18|6068.63|6067.93|3
1734079630000|2024-12-13 08:47:10|6068.63|6067.93|6068.63|6067.93|6068.63|6067.93|6068.63|6067.93|8
1734079650000|2024-12-13 08:47:30|||||||||1
1734079660000|2024-12-13 08:47:40|6068.75|6068.05|6068.88|6068.18|6068.88|6068.18|6068.75|6068.05|7
1734079670000|2024-12-13 08:47:50|6069|6068.3|6069.13|6068.43|6069.13|6068.43|6068.88|6068.18|8
1734079680000|2024-12-13 08:48:00|6069.25|6068.55|6069.38|6068.68|6069.38|6068.68|6069.25|6068.55|19
1734079690000|2024-12-13 08:48:10|6069.25|6068.55|6069.13|6068.43|6069.38|6068.68|6069.13|6068.43|6
1734079700000|2024-12-13 08:48:20|||||||||3
1734079710000|2024-12-13 08:48:30|||||||||23
1734079720000|2024-12-13 08:48:40|6069.25|6068.55|6069.38|6068.68|6069.38|6068.68|6069.13|6068.43|22
1734079730000|2024-12-13 08:48:50|6069.25|6068.55|6069.13|6068.43|6069.25|6068.55|6069.13|6068.43|23
1734079740000|2024-12-13 08:49:00|6069.38|6068.68|6069.13|6068.43|6069.38|6068.68|6069.13|6068.43|10
1734079760000|2024-12-13 08:49:20|6069.25|6068.55|6069.13|6068.43|6069.25|6068.55|6069.13|6068.43|3
1734079770000|2024-12-13 08:49:30|||||||||8
1734079780000|2024-12-13 08:49:40|6068.88|6068.18|6068.88|6068.18|6068.88|6068.18|6068.75|6068.05|54
1734079790000|2024-12-13 08:49:50|6069|6068.3|6068.88|6068.18|6069.13|6068.43|6068.88|6068.18|7
1734079800000|2024-12-13 08:50:00|6069|6068.3|6069|6068.3|6069.13|6068.43|6068.88|6068.18|112
1734079810000|2024-12-13 08:50:10|6068.88|6068.18|6069.13|6068.43|6069.13|6068.43|6068.88|6068.18|11
1734079820000|2024-12-13 08:50:20|||||||||1
1734079830000|2024-12-13 08:50:30|6069|6068.3|6068.63|6067.93|6069|6068.3|6068.63|6067.93|21
1734079840000|2024-12-13 08:50:40|6068.75|6068.05|6068.63|6067.93|6068.88|6068.18|6068.63|6067.93|11
1734079870000|2024-12-13 08:51:10|||||||||4
1734079910000|2024-12-13 08:51:50|6068.75|6068.05|6068.88|6068.18|6068.88|6068.18|6068.75|6068.05|37
1734079920000|2024-12-13 08:52:00|6068.75|6068.05|6068.63|6067.93|6068.75|6068.05|6068.63|6067.93|18
1734079930000|2024-12-13 08:52:10|6068.75|6068.05|6068.88|6068.18|6068.88|6068.18|6068.63|6067.93|6
1734079940000|2024-12-13 08:52:20|6068.75|6068.05|6068.88|6068.18|6068.88|6068.18|6068.63|6067.93|10
1734079950000|2024-12-13 08:52:30|6068.75|6068.05|6068.63|6067.93|6068.75|6068.05|6068.63|6067.93|6
1734079960000|2024-12-13 08:52:40|6068.75|6068.05|6068.63|6067.93|6068.75|6068.05|6068.63|6067.93|20
1734079980000|2024-12-13 08:53:00|||||||||3
1734079990000|2024-12-13 08:53:10|||||||||3
1734080000000|2024-12-13 08:53:20|6068.75|6068.05|6069.13|6068.43|6069.13|6068.43|6068.75|6068.05|42
1734080010000|2024-12-13 08:53:30|||||||||1
1734080020000|2024-12-13 08:53:40|6069.25|6068.55|6069.13|6068.43|6069.25|6068.55|6069.13|6068.43|19
1734080030000|2024-12-13 08:53:50|||||||||11
1734080040000|2024-12-13 08:54:00|6069.25|6068.55|6069.38|6068.68|6069.38|6068.68|6069.25|6068.55|10
1734080050000|2024-12-13 08:54:10|||||||||8
1734080090000|2024-12-13 08:54:50|||||||||5
1734080100000|2024-12-13 08:55:00|6069.25|6068.55|6069.38|6068.68|6069.38|6068.68|6069.13|6068.43|39
1734080110000|2024-12-13 08:55:10|||||||||4
1734080120000|2024-12-13 08:55:20|||||||||1
1734080130000|2024-12-13 08:55:30|6069.25|6068.55|6069.13|6068.43|6069.38|6068.68|6069.13|6068.43|17
1734080140000|2024-12-13 08:55:40|||||||||3
1734080150000|2024-12-13 08:55:50|6068.88|6068.18|6068.88|6068.18|6069|6068.3|6068.88|6068.18|17
1734080160000|2024-12-13 08:56:00|6069|6068.3|6069.38|6068.68|6069.38|6068.68|6069|6068.3|15
1734080170000|2024-12-13 08:56:10|||||||||7
1734080180000|2024-12-13 08:56:20|||||||||2
1734080190000|2024-12-13 08:56:30|6069.13|6068.43|6069.38|6068.68|6069.38|6068.68|6069.13|6068.43|24
1734080200000|2024-12-13 08:56:40|||||||||5
1734080230000|2024-12-13 08:57:10|||||||||4
1734080240000|2024-12-13 08:57:20|6069.5|6068.8|6069.63|6068.93|6069.63|6068.93|6069.38|6068.68|35
1734080260000|2024-12-13 08:57:40|||||||||3
1734080270000|2024-12-13 08:57:50|6069.38|6068.68|6069.5|6068.8|6069.63|6068.93|6069.38|6068.68|20
1734080280000|2024-12-13 08:58:00|6069.63|6068.93|6069.63|6068.93|6069.63|6068.93|6069.63|6068.93|0
1734080310000|2024-12-13 08:58:30|||||||||3
1734080320000|2024-12-13 08:58:40|||||||||12
1734080340000|2024-12-13 08:59:00|||||||||2
1734080350000|2024-12-13 08:59:10|6069.5|6068.8|6069.63|6068.93|6069.63|6068.93|6069.38|6068.68|23
1734080360000|2024-12-13 08:59:20|6069.75|6069.05|6069.88|6069.18|6069.88|6069.18|6069.75|6069.05|6
1734080380000|2024-12-13 08:59:40|6070.13|6069.43|6069.88|6069.18|6070.13|6069.43|6069.88|6069.18|49
1734080390000|2024-12-13 08:59:50|6069.63|6068.93|6069.63|6068.93|6069.63|6068.93|6069.63|6068.93|4
1734080400000|2024-12-13 09:00:00|6069.75|6069.05|6070.13|6069.43|6070.13|6069.43|6069.63|6068.93|233
1734080410000|2024-12-13 09:00:10|6070|6069.3|6069.88|6069.18|6070|6069.3|6069.63|6068.93|29
1734080420000|2024-12-13 09:00:20|6070.13|6069.43|6070.38|6069.68|6070.38|6069.68|6070.13|6069.43|50
1734080430000|2024-12-13 09:00:30|6070.13|6069.43|6070.13|6069.43|6070.13|6069.43|6069.88|6069.18|36
1734080440000|2024-12-13 09:00:40|6069.88|6069.18|6069.88|6069.18|6069.88|6069.18|6069.88|6069.18|19
1734080450000|2024-12-13 09:00:50|6069.75|6069.05|6069.88|6069.18|6069.88|6069.18|6069.63|6068.93|40
1734080460000|2024-12-13 09:01:00|6069.63|6068.93|6070|6069.3|6070|6069.3|6069.63|6068.93|207
1734080470000|2024-12-13 09:01:10|6069.88|6069.18|6069.88|6069.18|6069.88|6069.18|6069.88|6069.18|10
1734080480000|2024-12-13 09:01:20|6070.13|6069.43|6070.13|6069.43|6070.13|6069.43|6070.13|6069.43|34
1734080490000|2024-12-13 09:01:30|||||||||34
1734080500000|2024-12-13 09:01:40|6069.88|6069.18|6070|6069.3|6070.13|6069.43|6069.88|6069.18|33
1734080510000|2024-12-13 09:01:50|6069.88|6069.18|6069.88|6069.18|6069.88|6069.18|6069.88|6069.18|6
1734080520000|2024-12-13 09:02:00|6070|6069.3|6070.13|6069.43|6070.13|6069.43|6070|6069.3|46
1734080530000|2024-12-13 09:02:10|6069.88|6069.18|6070.13|6069.43|6070.38|6069.68|6069.88|6069.18|64
1734080540000|2024-12-13 09:02:20|6070.25|6069.55|6070.38|6069.68|6070.38|6069.68|6070.13|6069.43|21
1734080550000|2024-12-13 09:02:30|6070.25|6069.55|6070.13|6069.43|6070.25|6069.55|6069.88|6069.18|59
1734080560000|2024-12-13 09:02:40|||||||||5
1734080580000|2024-12-13 09:03:00|6069.88|6069.18|6070.13|6069.43|6070.13|6069.43|6069.88|6069.18|73
1734080590000|2024-12-13 09:03:10|6070|6069.3|6069.88|6069.18|6070|6069.3|6069.88|6069.18|7
1734080600000|2024-12-13 09:03:20|||||||||17
1734080610000|2024-12-13 09:03:30|6069.75|6069.05|6069.38|6068.68|6069.75|6069.05|6069.38|6068.68|351
1734080620000|2024-12-13 09:03:40|6069.63|6068.93|6069.63|6068.93|6069.63|6068.93|6069.63|6068.93|94
1734080630000|2024-12-13 09:03:50|||||||||5
1734080640000|2024-12-13 09:04:00|6069.38|6068.68|6069.38|6068.68|6069.38|6068.68|6069.38|6068.68|30
1734080650000|2024-12-13 09:04:10|6069.63|6068.93|6069.63|6068.93|6069.63|6068.93|6069.63|6068.93|30
1734080660000|2024-12-13 09:04:20|6069.88|6069.18|6069.88|6069.18|6069.88|6069.18|6069.88|6069.18|53
1734080670000|2024-12-13 09:04:30|6070.13|6069.43|6070.13|6069.43|6070.13|6069.43|6070.13|6069.43|27
1734080680000|2024-12-13 09:04:40|||||||||25
1734080690000|2024-12-13 09:04:50|6070.25|6069.55|6070.38|6069.68|6070.38|6069.68|6070.25|6069.55|21
1734080700000|2024-12-13 09:05:00|||||||||3
1734080710000|2024-12-13 09:05:10|||||||||3
1734080720000|2024-12-13 09:05:20|6070.25|6069.55|6070.38|6069.68|6070.38|6069.68|6070.25|6069.55|32
1734080750000|2024-12-13 09:05:50|6070.5|6069.8|6070.5|6069.8|6070.5|6069.8|6070.5|6069.8|4
1734080760000|2024-12-13 09:06:00|6070.63|6069.93|6070.63|6069.93|6070.63|6069.93|6070.63|6069.93|28
1734080770000|2024-12-13 09:06:10|6070.88|6070.18|6070.63|6069.93|6070.88|6070.18|6070.63|6069.93|44
1734080780000|2024-12-13 09:06:20|||||||||4
1734080790000|2024-12-13 09:06:30|6070.38|6069.68|6070.38|6069.68|6070.38|6069.68|6070.38|6069.68|14
1734080800000|2024-12-13 09:06:40|6070.13|6069.43|6070.13|6069.43|6070.13|6069.43|6070.13|6069.43|22
1734080810000|2024-12-13 09:06:50|||||||||5
1734080820000|2024-12-13 09:07:00|6070.25|6069.55|6070.63|6069.93|6070.63|6069.93|6070.25|6069.55|27
1734080830000|2024-12-13 09:07:10|||||||||2
1734080840000|2024-12-13 09:07:20|6070.38|6069.68|6070.38|6069.68|6070.38|6069.68|6070.38|6069.68|32
1734080850000|2024-12-13 09:07:30|||||||||3
1734080870000|2024-12-13 09:07:50|||||||||4
1734080880000|2024-12-13 09:08:00|6070.13|6069.43|6070.13|6069.43|6070.13|6069.43|6070.13|6069.43|6
1734080890000|2024-12-13 09:08:10|||||||||2
1734080900000|2024-12-13 09:08:20|6070.38|6069.68|6070.38|6069.68|6070.38|6069.68|6070.38|6069.68|24
1734080930000|2024-12-13 09:08:50|6070.25|6069.55|6069.88|6069.18|6070.25|6069.55|6069.88|6069.18|72
1734080940000|2024-12-13 09:09:00|6069.75|6069.05|6069.88|6069.18|6069.88|6069.18|6069.63|6068.93|59
1734080950000|2024-12-13 09:09:10|6069.63|6068.93|6069.88|6069.18|6069.88|6069.18|6069.63|6068.93|15
1734080960000|2024-12-13 09:09:20|6070|6069.3|6069.88|6069.18|6070.13|6069.43|6069.88|6069.18|48
1734080970000|2024-12-13 09:09:30|6069.38|6068.68|6069.63|6068.93|6069.63|6068.93|6069.38|6068.68|63
1734080980000|2024-12-13 09:09:40|6069.88|6069.18|6069.88|6069.18|6069.88|6069.18|6069.63|6068.93|19
1734080990000|2024-12-13 09:09:50|6069.75|6069.05|6069.88|6069.18|6069.88|6069.18|6069.75|6069.05|23
1734081000000|2024-12-13 09:10:00|6069.75|6069.05|6069.88|6069.18|6069.88|6069.18|6069.75|6069.05|18
1734081010000|2024-12-13 09:10:10|||||||||46
1734081020000|2024-12-13 09:10:20|6069.75|6069.05|6069.63|6068.93|6069.75|6069.05|6069.63|6068.93|22
1734081030000|2024-12-13 09:10:30|6069.75|6069.05|6069.88|6069.18|6069.88|6069.18|6069.75|6069.05|4
1734081040000|2024-12-13 09:10:40|6070.13|6069.43|6070.13|6069.43|6070.13|6069.43|6069.88|6069.18|100
1734081050000|2024-12-13 09:10:50|6070|6069.3|6070.13|6069.43|6070.13|6069.43|6069.88|6069.18|36
1734081060000|2024-12-13 09:11:00|6070.38|6069.68|6070.38|6069.68|6070.38|6069.68|6070.38|6069.68|18
1734081070000|2024-12-13 09:11:10|6070.25|6069.55|6070.13|6069.43|6070.25|6069.55|6070.13|6069.43|46
1734081080000|2024-12-13 09:11:20|||||||||5
1734081090000|2024-12-13 09:11:30|6070.25|6069.55|6070.63|6069.93|6070.88|6070.18|6070.25|6069.55|102
1734081100000|2024-12-13 09:11:40|6070.75|6070.05|6070.88|6070.18|6070.88|6070.18|6070.75|6070.05|26
1734081110000|2024-12-13 09:11:50|6070.75|6070.05|6070.63|6069.93|6070.75|6070.05|6070.63|6069.93|13
1734081120000|2024-12-13 09:12:00|6070.75|6070.05|6071.13|6070.43|6071.13|6070.43|6070.75|6070.05|38
1734081130000|2024-12-13 09:12:10|6071.38|6070.68|6071.38|6070.68|6071.38|6070.68|6071.25|6070.55|54
1734081140000|2024-12-13 09:12:20|6071.13|6070.43|6071.13|6070.43|6071.25|6070.55|6071.13|6070.43|17
1734081150000|2024-12-13 09:12:30|6070.88|6070.18|6070.63|6069.93|6071|6070.3|6070.63|6069.93|23
1734081160000|2024-12-13 09:12:40|6070.88|6070.18|6070.88|6070.18|6070.88|6070.18|6070.88|6070.18|7
1734081170000|2024-12-13 09:12:50|6070.75|6070.05|6070.88|6070.18|6070.88|6070.18|6070.75|6070.05|23
1734081180000|2024-12-13 09:13:00|6071.13|6070.43|6071.13|6070.43|6071.13|6070.43|6071|6070.3|40
1734081190000|2024-12-13 09:13:10|||||||||6
1734081200000|2024-12-13 09:13:20|||||||||1
1734081210000|2024-12-13 09:13:30|6071|6070.3|6071|6070.3|6071|6070.3|6070.88|6070.18|20
1734081220000|2024-12-13 09:13:40|6071.13|6070.43|6070.88|6070.18|6071.13|6070.43|6070.88|6070.18|29
1734081230000|2024-12-13 09:13:50|6070.63|6069.93|6070.63|6069.93|6070.88|6070.18|6070.63|6069.93|30
1734081240000|2024-12-13 09:14:00|6070.75|6070.05|6070.88|6070.18|6070.88|6070.18|6070.75|6070.05|31
1734081250000|2024-12-13 09:14:10|6070.63|6069.93|6070.88|6070.18|6070.88|6070.18|6070.63|6069.93|32
1734081260000|2024-12-13 09:14:20|6071|6070.3|6070.88|6070.18|6071.13|6070.43|6070.88|6070.18|50
1734081270000|2024-12-13 09:14:30|6071|6070.3|6071.13|6070.43|6071.25|6070.55|6071|6070.3|61
1734081280000|2024-12-13 09:14:40|6070.88|6070.18|6071.13|6070.43|6071.13|6070.43|6070.88|6070.18|13
1734081290000|2024-12-13 09:14:50|||||||||4
1734081300000|2024-12-13 09:15:00|6071.25|6070.55|6071.38|6070.68|6071.38|6070.68|6071.13|6070.43|33
1734081310000|2024-12-13 09:15:10|6071.13|6070.43|6071.63|6070.93|6071.63|6070.93|6071.13|6070.43|130
1734081320000|2024-12-13 09:15:20|6071.5|6070.8|6071.25|6070.55|6071.5|6070.8|6071.13|6070.43|73
1734081330000|2024-12-13 09:15:30|6071.38|6070.68|6071.13|6070.43|6071.5|6070.8|6071.13|6070.43|102
1734081340000|2024-12-13 09:15:40|6071.25|6070.55|6071.38|6070.68|6071.38|6070.68|6071.13|6070.43|19
1734081350000|2024-12-13 09:15:50|6071.13|6070.43|6070.88|6070.18|6071.25|6070.55|6070.88|6070.18|93
1734081360000|2024-12-13 09:16:00|6070.75|6070.05|6070.63|6069.93|6070.75|6070.05|6070.63|6069.93|45
1734081370000|2024-12-13 09:16:10|6070.75|6070.05|6070.63|6069.93|6070.88|6070.18|6070.63|6069.93|42
1734081380000|2024-12-13 09:16:20|6070.75|6070.05|6070.38|6069.68|6070.75|6070.05|6070.38|6069.68|20
1734081390000|2024-12-13 09:16:30|6070.63|6069.93|6070.63|6069.93|6070.63|6069.93|6070.63|6069.93|16
1734081400000|2024-12-13 09:16:40|6070.88|6070.18|6070.63|6069.93|6070.88|6070.18|6070.63|6069.93|22
1734081410000|2024-12-13 09:16:50|6070.75|6070.05|6070.88|6070.18|6070.88|6070.18|6070.75|6070.05|8
1734081420000|2024-12-13 09:17:00|||||||||6
1734081430000|2024-12-13 09:17:10|||||||||15
1734081440000|2024-12-13 09:17:20|6070.63|6069.93|6070.88|6070.18|6070.88|6070.18|6070.63|6069.93|19
1734081450000|2024-12-13 09:17:30|||||||||3
1734081460000|2024-12-13 09:17:40|||||||||7
1734081470000|2024-12-13 09:17:50|||||||||1
1734081480000|2024-12-13 09:18:00|||||||||4
1734081490000|2024-12-13 09:18:10|||||||||1
1734081500000|2024-12-13 09:18:20|6070.75|6070.05|6070.63|6069.93|6070.75|6070.05|6070.63|6069.93|32
1734081510000|2024-12-13 09:18:30|6070.75|6070.05|6070.63|6069.93|6070.75|6070.05|6070.63|6069.93|27
1734081520000|2024-12-13 09:18:40|||||||||1
1734081540000|2024-12-13 09:19:00|6070.38|6069.68|6070.63|6069.93|6070.63|6069.93|6070.38|6069.68|50
1734081560000|2024-12-13 09:19:20|6070.75|6070.05|6070.88|6070.18|6070.88|6070.18|6070.75|6070.05|44
1734081570000|2024-12-13 09:19:30|6070.75|6070.05|6070.88|6070.18|6070.88|6070.18|6070.63|6069.93|18
1734081590000|2024-12-13 09:19:50|6070.75|6070.05|6070.63|6069.93|6070.88|6070.18|6070.63|6069.93|20
1734081600000|2024-12-13 09:20:00|6070.5|6069.8|6070.63|6069.93|6070.63|6069.93|6070.38|6069.68|46
1734081610000|2024-12-13 09:20:10|6070.5|6069.8|6070.63|6069.93|6070.63|6069.93|6070.38|6069.68|17
1734081620000|2024-12-13 09:20:20|6070.5|6069.8|6070.88|6070.18|6070.88|6070.18|6070.38|6069.68|20
1734081630000|2024-12-13 09:20:30|6070.75|6070.05|6070.75|6070.05|6070.88|6070.18|6070.63|6069.93|19
1734081640000|2024-12-13 09:20:40|6070.88|6070.18|6070.88|6070.18|6070.88|6070.18|6070.88|6070.18|10
1734081650000|2024-12-13 09:20:50|||||||||9
1734081660000|2024-12-13 09:21:00|6070.75|6070.05|6070.63|6069.93|6070.88|6070.18|6070.38|6069.68|34
1734081670000|2024-12-13 09:21:10|||||||||2
1734081680000|2024-12-13 09:21:20|6070.5|6069.8|6070.63|6069.93|6070.63|6069.93|6070.5|6069.8|50
1734081690000|2024-12-13 09:21:30|6070.88|6070.18|6070.88|6070.18|6070.88|6070.18|6070.88|6070.18|16
1734081700000|2024-12-13 09:21:40|6070.75|6070.05|6070.63|6069.93|6070.75|6070.05|6070.63|6069.93|4
1734081710000|2024-12-13 09:21:50|6070.38|6069.68|6070.63|6069.93|6070.63|6069.93|6070.38|6069.68|47
1734081720000|2024-12-13 09:22:00|6070.5|6069.8|6070.38|6069.68|6070.63|6069.93|6070.38|6069.68|31
1734081730000|2024-12-13 09:22:10|||||||||18
1734081740000|2024-12-13 09:22:20|6070.63|6069.93|6070.63|6069.93|6070.63|6069.93|6070.63|6069.93|17
1734081750000|2024-12-13 09:22:30|6070.88|6070.18|6070.88|6070.18|6070.88|6070.18|6070.75|6070.05|25
1734081760000|2024-12-13 09:22:40|6070.75|6070.05|6070.88|6070.18|6070.88|6070.18|6070.63|6069.93|8
1734081770000|2024-12-13 09:22:50|6070.75|6070.05|6070.63|6069.93|6070.88|6070.18|6070.63|6069.93|20
1734081780000|2024-12-13 09:23:00|||||||||3
1734081790000|2024-12-13 09:23:10|6070.5|6069.8|6070.63|6069.93|6070.63|6069.93|6070.38|6069.68|35
1734081800000|2024-12-13 09:23:20|6070.88|6070.18|6070.75|6070.05|6070.88|6070.18|6070.75|6070.05|28
1734081810000|2024-12-13 09:23:30|6070.63|6069.93|6070.63|6069.93|6070.63|6069.93|6070.38|6069.68|42
1734081820000|2024-12-13 09:23:40|6070.5|6069.8|6070.63|6069.93|6070.63|6069.93|6070.5|6069.8|0
1734081830000|2024-12-13 09:23:50|6070.5|6069.8|6070.38|6069.68|6070.63|6069.93|6070.38|6069.68|12
1734081840000|2024-12-13 09:24:00|6070.63|6069.93|6070.38|6069.68|6070.63|6069.93|6070.38|6069.68|26
1734081850000|2024-12-13 09:24:10|6070.5|6069.8|6070.63|6069.93|6070.63|6069.93|6070.5|6069.8|9
1734081860000|2024-12-13 09:24:20|6070.88|6070.18|6070.88|6070.18|6070.88|6070.18|6070.88|6070.18|24
1734081870000|2024-12-13 09:24:30|6071.13|6070.43|6071.63|6070.93|6071.63|6070.93|6071.13|6070.43|73
1734081880000|2024-12-13 09:24:40|6071.5|6070.8|6071.63|6070.93|6071.63|6070.93|6071.38|6070.68|17
1734081890000|2024-12-13 09:24:50|||||||||45
1734081900000|2024-12-13 09:25:00|6071.5|6070.8|6071.63|6070.93|6071.63|6070.93|6071.38|6070.68|48
1734081910000|2024-12-13 09:25:10|6071.38|6070.68|6071.38|6070.68|6071.63|6070.93|6071.38|6070.68|11
1734081920000|2024-12-13 09:25:20|6071.5|6070.8|6071.13|6070.43|6071.63|6070.93|6071.13|6070.43|89
1734081930000|2024-12-13 09:25:30|6071|6070.3|6070.88|6070.18|6071|6070.3|6070.88|6070.18|23
1734081950000|2024-12-13 09:25:50|||||||||233
1734081960000|2024-12-13 09:26:00|6071.13|6070.43|6071.13|6070.43|6071.13|6070.43|6071.13|6070.43|35
1734081970000|2024-12-13 09:26:10|||||||||9
1734081980000|2024-12-13 09:26:20|6071.25|6070.55|6071.25|6070.55|6071.38|6070.68|6071.13|6070.43|17
1734081990000|2024-12-13 09:26:30|6071.13|6070.43|6071.38|6070.68|6071.38|6070.68|6071.13|6070.43|20
1734082000000|2024-12-13 09:26:40|6071.25|6070.55|6071.38|6070.68|6071.38|6070.68|6071.13|6070.43|10
1734082020000|2024-12-13 09:27:00|6071.5|6070.8|6071.63|6070.93|6071.63|6070.93|6071.5|6070.8|28
1734082030000|2024-12-13 09:27:10|||||||||3
1734082040000|2024-12-13 09:27:20|6071.88|6071.18|6071.88|6071.18|6071.88|6071.18|6071.88|6071.18|4
1734082050000|2024-12-13 09:27:30|6072|6071.3|6072.13|6071.43|6072.38|6071.68|6072|6071.3|113
1734082060000|2024-12-13 09:27:40|||||||||64
1734082070000|2024-12-13 09:27:50|||||||||9
1734082080000|2024-12-13 09:28:00|||||||||1
1734082090000|2024-12-13 09:28:10|6072|6071.3|6071.63|6070.93|6072|6071.3|6071.63|6070.93|22
1734082100000|2024-12-13 09:28:20|6071.75|6071.05|6071.88|6071.18|6071.88|6071.18|6071.75|6071.05|21
1734082130000|2024-12-13 09:28:50|6071.75|6071.05|6071.63|6070.93|6071.75|6071.05|6071.63|6070.93|69
1734082140000|2024-12-13 09:29:00|||||||||11
1734082160000|2024-12-13 09:29:20|6071.88|6071.18|6071.63|6070.93|6071.88|6071.18|6071.38|6070.68|50
1734082170000|2024-12-13 09:29:30|6071.5|6070.8|6071.63|6070.93|6071.63|6070.93|6071.38|6070.68|23
1734082180000|2024-12-13 09:29:40|6071.5|6070.8|6071.63|6070.93|6071.63|6070.93|6071.5|6070.8|16
1734082190000|2024-12-13 09:29:50|6071.75|6071.05|6071.88|6071.18|6071.88|6071.18|6071.75|6071.05|19
1734082200000|2024-12-13 09:30:00|6071.75|6071.05|6071.38|6070.68|6071.88|6071.18|6071.38|6070.68|41
1734082210000|2024-12-13 09:30:10|6071.25|6070.55|6070.88|6070.18|6071.25|6070.55|6070.88|6070.18|52
1734082220000|2024-12-13 09:30:20|6070.75|6070.05|6070.63|6069.93|6070.75|6070.05|6070.63|6069.93|17
1734082230000|2024-12-13 09:30:30|6070.5|6069.8|6070.38|6069.68|6070.5|6069.8|6070.38|6069.68|8
1734082240000|2024-12-13 09:30:40|6070.13|6069.43|6070.38|6069.68|6070.38|6069.68|6070.13|6069.43|27
1734082250000|2024-12-13 09:30:50|6070.25|6069.55|6070.38|6069.68|6070.38|6069.68|6070.25|6069.55|47
1734082270000|2024-12-13 09:31:10|6070.5|6069.8|6070.63|6069.93|6070.63|6069.93|6070.38|6069.68|29
1734082280000|2024-12-13 09:31:20|6070.5|6069.8|6070.63|6069.93|6070.63|6069.93|6070.5|6069.8|12
1734082300000|2024-12-13 09:31:40|6070.75|6070.05|6070.88|6070.18|6070.88|6070.18|6070.75|6070.05|24
1734082310000|2024-12-13 09:31:50|6070.75|6070.05|6070.88|6070.18|6070.88|6070.18|6070.75|6070.05|16
1734082320000|2024-12-13 09:32:00|||||||||5
1734082330000|2024-12-13 09:32:10|6070.75|6070.05|6070.63|6069.93|6070.75|6070.05|6070.63|6069.93|6
1734082340000|2024-12-13 09:32:20|6070.5|6069.8|6070.38|6069.68|6070.63|6069.93|6070.38|6069.68|25
1734082350000|2024-12-13 09:32:30|||||||||15
1734082360000|2024-12-13 09:32:40|6070.63|6069.93|6070.63|6069.93|6070.63|6069.93|6070.63|6069.93|585
1734082370000|2024-12-13 09:32:50|6070.38|6069.68|6070.13|6069.43|6070.5|6069.8|6070.13|6069.43|29
1734082380000|2024-12-13 09:33:00|6070.38|6069.68|6070.38|6069.68|6070.38|6069.68|6070.13|6069.43|22
1734082390000|2024-12-13 09:33:10|6070.13|6069.43|6070.13|6069.43|6070.13|6069.43|6070.13|6069.43|8
1734082400000|2024-12-13 09:33:20|6070.25|6069.55|6070.38|6069.68|6070.38|6069.68|6070.13|6069.43|19
1734082410000|2024-12-13 09:33:30|6070.13|6069.43|6070.13|6069.43|6070.38|6069.68|6070.13|6069.43|53
1734082420000|2024-12-13 09:33:40|6070.25|6069.55|6070.38|6069.68|6070.38|6069.68|6070.13|6069.43|4
1734082430000|2024-12-13 09:33:50|6070.25|6069.55|6070.38|6069.68|6070.38|6069.68|6070.13|6069.43|16
1734082440000|2024-12-13 09:34:00|6070.25|6069.55|6070.13|6069.43|6070.25|6069.55|6069.88|6069.18|56
1734082450000|2024-12-13 09:34:10|6069.88|6069.18|6070|6069.3|6070|6069.3|6069.88|6069.18|14
1734082460000|2024-12-13 09:34:20|6069.88|6069.18|6069.88|6069.18|6069.88|6069.18|6069.63|6068.93|18
1734082470000|2024-12-13 09:34:30|6070|6069.3|6070|6069.3|6070|6069.3|6069.88|6069.18|19
1734082480000|2024-12-13 09:34:40|6070.13|6069.43|6070.13|6069.43|6070.25|6069.55|6070.13|6069.43|56
1734082500000|2024-12-13 09:35:00|6070|6069.3|6069.88|6069.18|6070|6069.3|6069.88|6069.18|18
1734082510000|2024-12-13 09:35:10|6070|6069.3|6070.13|6069.43|6070.13|6069.43|6069.88|6069.18|12
1734082530000|2024-12-13 09:35:30|6070.25|6069.55|6070.38|6069.68|6070.38|6069.68|6070.25|6069.55|16
1734082540000|2024-12-13 09:35:40|||||||||1
1734082560000|2024-12-13 09:36:00|6070.5|6069.8|6070.63|6069.93|6070.63|6069.93|6070.5|6069.8|10
1734082580000|2024-12-13 09:36:20|||||||||4
1734082590000|2024-12-13 09:36:30|||||||||6
1734082600000|2024-12-13 09:36:40|6070.38|6069.68|6070.38|6069.68|6070.38|6069.68|6070.38|6069.68|18
1734082610000|2024-12-13 09:36:50|||||||||15
1734082620000|2024-12-13 09:37:00|6070.13|6069.43|6070.13|6069.43|6070.13|6069.43|6070.13|6069.43|8
1734082630000|2024-12-13 09:37:10|6070.38|6069.68|6070.13|6069.43|6070.38|6069.68|6070.13|6069.43|95
1734082640000|2024-12-13 09:37:20|6070.38|6069.68|6070.38|6069.68|6070.38|6069.68|6070.25|6069.55|31
1734082650000|2024-12-13 09:37:30|||||||||3
1734082660000|2024-12-13 09:37:40|6070.25|6069.55|6070.38|6069.68|6070.38|6069.68|6070.25|6069.55|18
1734082670000|2024-12-13 09:37:50|6070.25|6069.55|6070.38|6069.68|6070.38|6069.68|6070.25|6069.55|6
1734082680000|2024-12-13 09:38:00|6070.63|6069.93|6070.63|6069.93|6070.63|6069.93|6070.63|6069.93|19
1734082690000|2024-12-13 09:38:10|6070.88|6070.18|6070.75|6070.05|6070.88|6070.18|6070.75|6070.05|46
1734082700000|2024-12-13 09:38:20|6070.88|6070.18|6070.88|6070.18|6070.88|6070.18|6070.88|6070.18|25
1734082710000|2024-12-13 09:38:30|6070.75|6070.05|6070.63|6069.93|6070.88|6070.18|6070.63|6069.93|41
1734082720000|2024-12-13 09:38:40|6070.88|6070.18|6071.13|6070.43|6071.13|6070.43|6070.88|6070.18|62
1734082740000|2024-12-13 09:39:00|6070.88|6070.18|6070.88|6070.18|6070.88|6070.18|6070.88|6070.18|47
1734082750000|2024-12-13 09:39:10|6071.13|6070.43|6071.13|6070.43|6071.13|6070.43|6071.13|6070.43|17
1734082760000|2024-12-13 09:39:20|||||||||2
1734082770000|2024-12-13 09:39:30|||||||||10
1734082790000|2024-12-13 09:39:50|6071.25|6070.55|6071.38|6070.68|6071.38|6070.68|6071.25|6070.55|52
1734082800000|2024-12-13 09:40:00|6071.25|6070.55|6071.38|6070.68|6071.38|6070.68|6071.25|6070.55|15
1734082810000|2024-12-13 09:40:10|6071.63|6070.93|6071.63|6070.93|6071.63|6070.93|6071.63|6070.93|28
1734082820000|2024-12-13 09:40:20|6071.75|6071.05|6071.88|6071.18|6071.88|6071.18|6071.75|6071.05|50
1734082830000|2024-12-13 09:40:30|6072.13|6071.43|6072.13|6071.43|6072.13|6071.43|6072.13|6071.43|17
1734082840000|2024-12-13 09:40:40|6071.88|6071.18|6071.88|6071.18|6072|6071.3|6071.88|6071.18|6
1734082850000|2024-12-13 09:40:50|||||||||1
1734082860000|2024-12-13 09:41:00|6071.75|6071.05|6071.63|6070.93|6071.75|6071.05|6071.38|6070.68|57
1734082870000|2024-12-13 09:41:10|6071.75|6071.05|6071.63|6070.93|6071.75|6071.05|6071.63|6070.93|15
1734082890000|2024-12-13 09:41:30|6071.75|6071.05|6071.88|6071.18|6071.88|6071.18|6071.75|6071.05|23
1734082900000|2024-12-13 09:41:40|||||||||4
1734082910000|2024-12-13 09:41:50|6071.63|6070.93|6071.88|6071.18|6072.13|6071.43|6071.63|6070.93|132
1734082920000|2024-12-13 09:42:00|||||||||19
1734082940000|2024-12-13 09:42:20|6072|6071.3|6071.88|6071.18|6072|6071.3|6071.88|6071.18|12
1734082950000|2024-12-13 09:42:30|6072.13|6071.43|6072|6071.3|6072.13|6071.43|6071.88|6071.18|24
1734082960000|2024-12-13 09:42:40|6071.88|6071.18|6071.88|6071.18|6072|6071.3|6071.88|6071.18|0
1734082980000|2024-12-13 09:43:00|6072|6071.3|6072.13|6071.43|6072.13|6071.43|6072|6071.3|35
1734083010000|2024-12-13 09:43:30|||||||||283
1734083020000|2024-12-13 09:43:40|6072.38|6071.68|6072.38|6071.68|6072.38|6071.68|6072.38|6071.68|25
1734083030000|2024-12-13 09:43:50|6072.25|6071.55|6072.38|6071.68|6072.38|6071.68|6072.25|6071.55|30
1734083040000|2024-12-13 09:44:00|6072.63|6071.93|6072.38|6071.68|6072.63|6071.93|6072.38|6071.68|66
1734083050000|2024-12-13 09:44:10|||||||||22
1734083060000|2024-12-13 09:44:20|||||||||7
1734083070000|2024-12-13 09:44:30|6072.63|6071.93|6072.63|6071.93|6072.63|6071.93|6072.63|6071.93|43
1734083080000|2024-12-13 09:44:40|6072.88|6072.18|6073.13|6072.43|6073.38|6072.68|6072.88|6072.18|100
1734083090000|2024-12-13 09:44:50|6073.38|6072.68|6073.13|6072.43|6073.38|6072.68|6073.13|6072.43|54
1734083100000|2024-12-13 09:45:00|6072.88|6072.18|6072.88|6072.18|6072.88|6072.18|6072.63|6071.93|29
1734083110000|2024-12-13 09:45:10|6072.75|6072.05|6073.13|6072.43|6073.13|6072.43|6072.75|6072.05|34
1734083120000|2024-12-13 09:45:20|6072.88|6072.18|6072.88|6072.18|6072.88|6072.18|6072.88|6072.18|19
1734083130000|2024-12-13 09:45:30|6073.13|6072.43|6073|6072.3|6073.13|6072.43|6072.88|6072.18|23
1734083140000|2024-12-13 09:45:40|6073.13|6072.43|6073.13|6072.43|6073.13|6072.43|6073|6072.3|8
1734083150000|2024-12-13 09:45:50|||||||||14
1734083160000|2024-12-13 09:46:00|6073|6072.3|6073.13|6072.43|6073.13|6072.43|6073|6072.3|27
1734083170000|2024-12-13 09:46:10|6072.88|6072.18|6072.63|6071.93|6072.88|6072.18|6072.63|6071.93|28
1734083180000|2024-12-13 09:46:20|6072.75|6072.05|6072.63|6071.93|6072.88|6072.18|6072.63|6071.93|42
1734083190000|2024-12-13 09:46:30|||||||||8
1734083200000|2024-12-13 09:46:40|||||||||14
1734083210000|2024-12-13 09:46:50|6072.75|6072.05|6072.88|6072.18|6072.88|6072.18|6072.75|6072.05|36
1734083220000|2024-12-13 09:47:00|6072.75|6072.05|6072.63|6071.93|6072.88|6072.18|6072.63|6071.93|26
1734083230000|2024-12-13 09:47:10|6072.75|6072.05|6072.88|6072.18|6072.88|6072.18|6072.75|6072.05|7
1734083240000|2024-12-13 09:47:20|||||||||1
1734083250000|2024-12-13 09:47:30|||||||||7
1734083260000|2024-12-13 09:47:40|6073|6072.3|6073.13|6072.43|6073.13|6072.43|6073|6072.3|32
1734083270000|2024-12-13 09:47:50|6073|6072.3|6073|6072.3|6073.13|6072.43|6072.88|6072.18|26
1734083280000|2024-12-13 09:48:00|6073.13|6072.43|6073.13|6072.43|6073.13|6072.43|6073|6072.3|6
1734083290000|2024-12-13 09:48:10|6073.25|6072.55|6073.13|6072.43|6073.25|6072.55|6072.88|6072.18|33
1734083300000|2024-12-13 09:48:20|6073|6072.3|6072.88|6072.18|6073.13|6072.43|6072.88|6072.18|404
1734083310000|2024-12-13 09:48:30|6073.13|6072.43|6073.13|6072.43|6073.13|6072.43|6073|6072.3|27
1734083320000|2024-12-13 09:48:40|6073.38|6072.68|6073.38|6072.68|6073.38|6072.68|6073.13|6072.43|65
1734083340000|2024-12-13 09:49:00|||||||||59
1734083350000|2024-12-13 09:49:10|6073.25|6072.55|6073.13|6072.43|6073.25|6072.55|6073.13|6072.43|41
1734083360000|2024-12-13 09:49:20|6072.88|6072.18|6073|6072.3|6073.13|6072.43|6072.88|6072.18|25
1734083370000|2024-12-13 09:49:30|6073.13|6072.43|6072.88|6072.18|6073.13|6072.43|6072.88|6072.18|24
1734083380000|2024-12-13 09:49:40|6073|6072.3|6073.13|6072.43|6073.13|6072.43|6073|6072.3|62
1734083390000|2024-12-13 09:49:50|||||||||4
1734083400000|2024-12-13 09:50:00|||||||||1
1734083410000|2024-12-13 09:50:10|6073|6072.3|6072.88|6072.18|6073|6072.3|6072.88|6072.18|22
1734083420000|2024-12-13 09:50:20|6073.13|6072.43|6073.13|6072.43|6073.13|6072.43|6073.13|6072.43|14
1734083430000|2024-12-13 09:50:30|||||||||3
1734083440000|2024-12-13 09:50:40|6073.38|6072.68|6073.13|6072.43|6073.38|6072.68|6073.13|6072.43|23
1734083450000|2024-12-13 09:50:50|6073.25|6072.55|6073.13|6072.43|6073.25|6072.55|6073.13|6072.43|26
1734083460000|2024-12-13 09:51:00|6073.25|6072.55|6073.13|6072.43|6073.38|6072.68|6073.13|6072.43|27
1734083480000|2024-12-13 09:51:20|6073|6072.3|6073.13|6072.43|6073.13|6072.43|6072.88|6072.18|29
1734083490000|2024-12-13 09:51:30|6073.38|6072.68|6073.38|6072.68|6073.38|6072.68|6073.38|6072.68|9
1734083500000|2024-12-13 09:51:40|||||||||19
1734083510000|2024-12-13 09:51:50|6073.5|6072.8|6073.63|6072.93|6073.63|6072.93|6073.5|6072.8|26
1734083520000|2024-12-13 09:52:00|6073.38|6072.68|6073.38|6072.68|6073.38|6072.68|6073.38|6072.68|22
1734083550000|2024-12-13 09:52:30|6073.63|6072.93|6073.38|6072.68|6073.63|6072.93|6073.38|6072.68|55
1734083570000|2024-12-13 09:52:50|6073.5|6072.8|6073.5|6072.8|6073.5|6072.8|6073.38|6072.68|30
1734083580000|2024-12-13 09:53:00|6073.63|6072.93|6073.38|6072.68|6073.63|6072.93|6073.38|6072.68|17
1734083590000|2024-12-13 09:53:10|6073.5|6072.8|6073.63|6072.93|6073.63|6072.93|6073.5|6072.8|4
1734083600000|2024-12-13 09:53:20|||||||||5
1734083630000|2024-12-13 09:53:50|6073.88|6073.18|6073.63|6072.93|6073.88|6073.18|6073.63|6072.93|74
1734083650000|2024-12-13 09:54:10|6073.88|6073.18|6073.63|6072.93|6073.88|6073.18|6073.63|6072.93|40
1734083660000|2024-12-13 09:54:20|6073.75|6073.05|6073.88|6073.18|6073.88|6073.18|6073.75|6073.05|8
1734083670000|2024-12-13 09:54:30|6073.75|6073.05|6073.63|6072.93|6073.75|6073.05|6073.38|6072.68|43
1734083680000|2024-12-13 09:54:40|6073.5|6072.8|6073.63|6072.93|6073.63|6072.93|6073.38|6072.68|22
1734083690000|2024-12-13 09:54:50|6073.5|6072.8|6073.63|6072.93|6073.63|6072.93|6073.5|6072.8|25
1734083700000|2024-12-13 09:55:00|6073.5|6072.8|6073.5|6072.8|6073.63|6072.93|6073.5|6072.8|8
1734083710000|2024-12-13 09:55:10|6073.38|6072.68|6073.5|6072.8|6073.63|6072.93|6073.38|6072.68|52
1734083720000|2024-12-13 09:55:20|6073.63|6072.93|6073.63|6072.93|6073.63|6072.93|6073.38|6072.68|45
1734083730000|2024-12-13 09:55:30|||||||||46
1734083740000|2024-12-13 09:55:40|6073.38|6072.68|6073.63|6072.93|6073.63|6072.93|6073.38|6072.68|52
1734083750000|2024-12-13 09:55:50|||||||||30
1734083770000|2024-12-13 09:56:10|||||||||30
1734083780000|2024-12-13 09:56:20|6073.75|6073.05|6073.88|6073.18|6073.88|6073.18|6073.63|6072.93|126
1734083790000|2024-12-13 09:56:30|||||||||40
1734083800000|2024-12-13 09:56:40|6074.13|6073.43|6074.13|6073.43|6074.13|6073.43|6074.13|6073.43|32
1734083810000|2024-12-13 09:56:50|||||||||45
1734083820000|2024-12-13 09:57:00|6074|6073.3|6074.13|6073.43|6074.13|6073.43|6073.88|6073.18|96
1734083830000|2024-12-13 09:57:10|6074|6073.3|6073.88|6073.18|6074|6073.3|6073.88|6073.18|19
1734083840000|2024-12-13 09:57:20|||||||||1
1734083860000|2024-12-13 09:57:40|6074.13|6073.43|6074.13|6073.43|6074.13|6073.43|6074.13|6073.43|19
1734083870000|2024-12-13 09:57:50|6074|6073.3|6073.88|6073.18|6074|6073.3|6073.88|6073.18|33
1734083880000|2024-12-13 09:58:00|6074|6073.3|6074.13|6073.43|6074.13|6073.43|6074|6073.3|49
1734083890000|2024-12-13 09:58:10|||||||||1
1734083900000|2024-12-13 09:58:20|6074|6073.3|6073.88|6073.18|6074.13|6073.43|6073.88|6073.18|30
1734083910000|2024-12-13 09:58:30|||||||||9
1734083920000|2024-12-13 09:58:40|6074.13|6073.43|6073.88|6073.18|6074.13|6073.43|6073.88|6073.18|36
1734083950000|2024-12-13 09:59:10|||||||||4
1734083960000|2024-12-13 09:59:20|||||||||3
1734083970000|2024-12-13 09:59:30|||||||||5
1734083980000|2024-12-13 09:59:40|6074.13|6073.43|6074.13|6073.43|6074.13|6073.43|6074.13|6073.43|17
1734083990000|2024-12-13 09:59:50|||||||||9
1734084000000|2024-12-13 10:00:00|6074|6073.3|6074.13|6073.43|6074.13|6073.43|6073.88|6073.18|252
1734084010000|2024-12-13 10:00:10|||||||||3
1734084020000|2024-12-13 10:00:20|6074.25|6073.55|6074.13|6073.43|6074.25|6073.55|6074.13|6073.43|47
1734084030000|2024-12-13 10:00:30|6074.25|6073.55|6074.13|6073.43|6074.25|6073.55|6073.88|6073.18|45
1734084040000|2024-12-13 10:00:40|6074|6073.3|6074.13|6073.43|6074.13|6073.43|6073.88|6073.18|22
1734084050000|2024-12-13 10:00:50|6074|6073.3|6074.13|6073.43|6074.13|6073.43|6073.88|6073.18|33
1734084060000|2024-12-13 10:01:00|||||||||7
1734084070000|2024-12-13 10:01:10|6074.25|6073.55|6074.38|6073.68|6074.38|6073.68|6074.13|6073.43|148
1734084080000|2024-12-13 10:01:20|6074.25|6073.55|6074.13|6073.43|6074.38|6073.68|6074.13|6073.43|28
1734084090000|2024-12-13 10:01:30|||||||||72
1734084100000|2024-12-13 10:01:40|6074.25|6073.55|6074.38|6073.68|6074.38|6073.68|6074.13|6073.43|52
1734084110000|2024-12-13 10:01:50|||||||||15
1734084120000|2024-12-13 10:02:00|||||||||8
1734084130000|2024-12-13 10:02:10|||||||||1
1734084140000|2024-12-13 10:02:20|||||||||1
1734084170000|2024-12-13 10:02:50|||||||||171
1734084180000|2024-12-13 10:03:00|6074.5|6073.8|6075.13|6074.43|6075.38|6074.68|6074.5|6073.8|438
1734084190000|2024-12-13 10:03:10|6074.88|6074.18|6074.88|6074.18|6074.88|6074.18|6074.88|6074.18|44
1734084200000|2024-12-13 10:03:20|6075|6074.3|6075.13|6074.43|6075.13|6074.43|6075|6074.3|35
1734084210000|2024-12-13 10:03:30|6074.88|6074.18|6075.13|6074.43|6075.13|6074.43|6074.88|6074.18|75
1734084220000|2024-12-13 10:03:40|||||||||2
1734084230000|2024-12-13 10:03:50|6075.38|6074.68|6074.88|6074.18|6075.38|6074.68|6074.88|6074.18|81
1734084240000|2024-12-13 10:04:00|6075.13|6074.43|6075.13|6074.43|6075.13|6074.43|6074.88|6074.18|99
1734084250000|2024-12-13 10:04:10|6075.38|6074.68|6075.38|6074.68|6075.38|6074.68|6075.38|6074.68|31
1734084260000|2024-12-13 10:04:20|6075.13|6074.43|6075.38|6074.68|6075.38|6074.68|6075.13|6074.43|16
1734084280000|2024-12-13 10:04:40|6075.63|6074.93|6075.38|6074.68|6075.63|6074.93|6075.38|6074.68|63
1734084290000|2024-12-13 10:04:50|||||||||13
1734084300000|2024-12-13 10:05:00|||||||||39
1734084310000|2024-12-13 10:05:10|6075.25|6074.55|6075.13|6074.43|6075.38|6074.68|6075.13|6074.43|38
1734084320000|2024-12-13 10:05:20|||||||||5
1734084330000|2024-12-13 10:05:30|6074.88|6074.18|6074.88|6074.18|6074.88|6074.18|6074.88|6074.18|31
1734084340000|2024-12-13 10:05:40|6075.13|6074.43|6074.88|6074.18|6075.13|6074.43|6074.88|6074.18|67
1734084350000|2024-12-13 10:05:50|||||||||38
1734084360000|2024-12-13 10:06:00|6074.75|6074.05|6075.13|6074.43|6075.13|6074.43|6074.75|6074.05|48
1734084370000|2024-12-13 10:06:10|||||||||3
1734084380000|2024-12-13 10:06:20|6075|6074.3|6074.88|6074.18|6075|6074.3|6074.88|6074.18|59
1734084390000|2024-12-13 10:06:30|6075|6074.3|6074.88|6074.18|6075|6074.3|6074.88|6074.18|66
1734084400000|2024-12-13 10:06:40|||||||||2
1734084410000|2024-12-13 10:06:50|6075.13|6074.43|6075.13|6074.43|6075.13|6074.43|6074.88|6074.18|42
1734084420000|2024-12-13 10:07:00|6075.25|6074.55|6075.25|6074.55|6075.38|6074.68|6075.13|6074.43|44
1734084430000|2024-12-13 10:07:10|6075.38|6074.68|6075.13|6074.43|6075.38|6074.68|6075.13|6074.43|27
1734084450000|2024-12-13 10:07:30|6074.88|6074.18|6074.88|6074.18|6074.88|6074.18|6074.88|6074.18|15
1734084460000|2024-12-13 10:07:40|||||||||9
1734084470000|2024-12-13 10:07:50|6075|6074.3|6075.38|6074.68|6075.38|6074.68|6075|6074.3|13
1734084480000|2024-12-13 10:08:00|6075.25|6074.55|6075.38|6074.68|6075.38|6074.68|6075.25|6074.55|10
1734084490000|2024-12-13 10:08:10|6075.25|6074.55|6075.13|6074.43|6075.25|6074.55|6075.13|6074.43|6
1734084500000|2024-12-13 10:08:20|6075.25|6074.55|6075.13|6074.43|6075.38|6074.68|6075.13|6074.43|17
1734084520000|2024-12-13 10:08:40|6075.25|6074.55|6075.13|6074.43|6075.25|6074.55|6075.13|6074.43|19
1734084530000|2024-12-13 10:08:50|6074.88|6074.18|6074.88|6074.18|6074.88|6074.18|6074.75|6074.05|21
1734084540000|2024-12-13 10:09:00|6074.75|6074.05|6074.63|6073.93|6074.75|6074.05|6074.63|6073.93|24
1734084550000|2024-12-13 10:09:10|6074.5|6073.8|6074.13|6073.43|6074.5|6073.8|6074.13|6073.43|57
1734084560000|2024-12-13 10:09:20|||||||||11
1734084570000|2024-12-13 10:09:30|6074.25|6073.55|6074.38|6073.68|6074.38|6073.68|6074.13|6073.43|39
1734084580000|2024-12-13 10:09:40|||||||||5
1734084590000|2024-12-13 10:09:50|||||||||4
1734084600000|2024-12-13 10:10:00|6074.25|6073.55|6074.38|6073.68|6074.38|6073.68|6074.13|6073.43|44
1734084630000|2024-12-13 10:10:30|6074.5|6073.8|6074.5|6073.8|6074.5|6073.8|6074.5|6073.8|320
1734084640000|2024-12-13 10:10:40|6074.38|6073.68|6074.88|6074.18|6074.88|6074.18|6074.38|6073.68|132
1734084650000|2024-12-13 10:10:50|6074.63|6073.93|6074.63|6073.93|6074.63|6073.93|6074.63|6073.93|25
1734084660000|2024-12-13 10:11:00|||||||||8
1734084670000|2024-12-13 10:11:10|6074.75|6074.05|6074.88|6074.18|6074.88|6074.18|6074.75|6074.05|24
1734084680000|2024-12-13 10:11:20|||||||||10
1734084700000|2024-12-13 10:11:40|6075|6074.3|6074.88|6074.18|6075|6074.3|6074.88|6074.18|23
1734084710000|2024-12-13 10:11:50|||||||||8
1734084720000|2024-12-13 10:12:00|6075.13|6074.43|6075.13|6074.43|6075.13|6074.43|6075.13|6074.43|1
1734084730000|2024-12-13 10:12:10|6075|6074.3|6074.88|6074.18|6075.13|6074.43|6074.88|6074.18|47
1734084740000|2024-12-13 10:12:20|||||||||1
1734084760000|2024-12-13 10:12:40|||||||||448
1734084770000|2024-12-13 10:12:50|6075|6074.3|6075.13|6074.43|6075.13|6074.43|6075|6074.3|13
1734084780000|2024-12-13 10:13:00|||||||||19
1734084790000|2024-12-13 10:13:10|||||||||1
1734084800000|2024-12-13 10:13:20|||||||||2
1734084820000|2024-12-13 10:13:40|||||||||7
1734084830000|2024-12-13 10:13:50|||||||||6
1734084840000|2024-12-13 10:14:00|||||||||5
1734084850000|2024-12-13 10:14:10|||||||||3
1734084860000|2024-12-13 10:14:20|||||||||5
1734084870000|2024-12-13 10:14:30|6075|6074.3|6075.13|6074.43|6075.13|6074.43|6074.88|6074.18|133
1734084880000|2024-12-13 10:14:40|||||||||1
1734084900000|2024-12-13 10:15:00|6075|6074.3|6074.88|6074.18|6075|6074.3|6074.88|6074.18|29
1734084910000|2024-12-13 10:15:10|6074.63|6073.93|6074.38|6073.68|6074.63|6073.93|6074.38|6073.68|206
1734084920000|2024-12-13 10:15:20|6074.5|6073.8|6074.38|6073.68|6074.63|6073.93|6074.13|6073.43|33
1734084930000|2024-12-13 10:15:30|6074.25|6073.55|6074.13|6073.43|6074.38|6073.68|6074.13|6073.43|18
1734084940000|2024-12-13 10:15:40|6074.25|6073.55|6074.25|6073.55|6074.25|6073.55|6074.25|6073.55|8
1734084950000|2024-12-13 10:15:50|6074.13|6073.43|6074.13|6073.43|6074.38|6073.68|6074.13|6073.43|21
1734084960000|2024-12-13 10:16:00|6074.38|6073.68|6074.25|6073.55|6074.38|6073.68|6074.13|6073.43|40
1734084970000|2024-12-13 10:16:10|6074.38|6073.68|6074.38|6073.68|6074.38|6073.68|6074.13|6073.43|14
1734084980000|2024-12-13 10:16:20|6074.5|6073.8|6074.38|6073.68|6074.63|6073.93|6074.38|6073.68|61
1734084990000|2024-12-13 10:16:30|6074.13|6073.43|6074.13|6073.43|6074.13|6073.43|6074.13|6073.43|11
1734085010000|2024-12-13 10:16:50|||||||||36
1734085020000|2024-12-13 10:17:00|6074.25|6073.55|6074.13|6073.43|6074.25|6073.55|6074.13|6073.43|13
1734085030000|2024-12-13 10:17:10|6073.88|6073.18|6073.88|6073.18|6073.88|6073.18|6073.88|6073.18|25
1734085040000|2024-12-13 10:17:20|6073.75|6073.05|6073.88|6073.18|6073.88|6073.18|6073.75|6073.05|33
1734085050000|2024-12-13 10:17:30|6074.13|6073.43|6074.13|6073.43|6074.13|6073.43|6074.13|6073.43|25
1734085070000|2024-12-13 10:17:50|6074|6073.3|6073.88|6073.18|6074|6073.3|6073.75|6073.05|18
1734085080000|2024-12-13 10:18:00|||||||||1
1734085100000|2024-12-13 10:18:20|||||||||13
1734085110000|2024-12-13 10:18:30|6074.13|6073.43|6073.88|6073.18|6074.13|6073.43|6073.88|6073.18|61
1734085120000|2024-12-13 10:18:40|6073.75|6073.05|6073.75|6073.05|6073.75|6073.05|6073.75|6073.05|5
1734085130000|2024-12-13 10:18:50|6073.88|6073.18|6073.88|6073.18|6073.88|6073.18|6073.88|6073.18|0
1734085140000|2024-12-13 10:19:00|6073.63|6072.93|6073.63|6072.93|6073.63|6072.93|6073.63|6072.93|9
1734085150000|2024-12-13 10:19:10|6073.5|6072.8|6073.38|6072.68|6073.5|6072.8|6073.38|6072.68|39
1734085160000|2024-12-13 10:19:20|6073.63|6072.93|6073.63|6072.93|6073.63|6072.93|6073.63|6072.93|26
1734085170000|2024-12-13 10:19:30|6073.88|6073.18|6073.88|6073.18|6073.88|6073.18|6073.63|6072.93|33
1734085180000|2024-12-13 10:19:40|||||||||2
1734085200000|2024-12-13 10:20:00|6073.75|6073.05|6073.63|6072.93|6073.75|6073.05|6073.63|6072.93|17
1734085220000|2024-12-13 10:20:20|6073.75|6073.05|6073.63|6072.93|6073.75|6073.05|6073.63|6072.93|33
1734085230000|2024-12-13 10:20:30|||||||||7
1734085240000|2024-12-13 10:20:40|||||||||1
1734085250000|2024-12-13 10:20:50|6073.75|6073.05|6073.88|6073.18|6073.88|6073.18|6073.63|6072.93|35
1734085260000|2024-12-13 10:21:00|6073.63|6072.93|6073.88|6073.18|6073.88|6073.18|6073.63|6072.93|33
1734085270000|2024-12-13 10:21:10|6074|6073.3|6074.13|6073.43|6074.13|6073.43|6074|6073.3|16
1734085290000|2024-12-13 10:21:30|||||||||8
1734085300000|2024-12-13 10:21:40|6074|6073.3|6073.88|6073.18|6074|6073.3|6073.88|6073.18|17
1734085310000|2024-12-13 10:21:50|6074|6073.3|6074.38|6073.68|6074.38|6073.68|6074|6073.3|38
1734085320000|2024-12-13 10:22:00|||||||||33
1734085330000|2024-12-13 10:22:10|||||||||1
1734085340000|2024-12-13 10:22:20|||||||||9
1734085350000|2024-12-13 10:22:30|6074.25|6073.55|6074.38|6073.68|6074.38|6073.68|6074.25|6073.55|31
1734085360000|2024-12-13 10:22:40|6074.13|6073.43|6074.38|6073.68|6074.38|6073.68|6074.13|6073.43|27
1734085370000|2024-12-13 10:22:50|6074.13|6073.43|6074.38|6073.68|6074.38|6073.68|6074.13|6073.43|10
1734085380000|2024-12-13 10:23:00|||||||||6
1734085390000|2024-12-13 10:23:10|6074.5|6073.8|6074.63|6073.93|6074.63|6073.93|6074.38|6073.68|50
1734085400000|2024-12-13 10:23:20|||||||||3
1734085410000|2024-12-13 10:23:30|||||||||12
1734085420000|2024-12-13 10:23:40|6074.38|6073.68|6074.38|6073.68|6074.63|6073.93|6074.38|6073.68|33
1734085430000|2024-12-13 10:23:50|6074.5|6073.8|6074.38|6073.68|6074.63|6073.93|6074.38|6073.68|19
1734085440000|2024-12-13 10:24:00|||||||||1
1734085460000|2024-12-13 10:24:20|||||||||31
1734085470000|2024-12-13 10:24:30|||||||||9
1734085480000|2024-12-13 10:24:40|||||||||1
1734085490000|2024-12-13 10:24:50|||||||||1
1734085500000|2024-12-13 10:25:00|6074.5|6073.8|6074.38|6073.68|6074.63|6073.93|6074.38|6073.68|31
1734085520000|2024-12-13 10:25:20|6074.5|6073.8|6074.38|6073.68|6074.88|6074.18|6074.38|6073.68|66
1734085530000|2024-12-13 10:25:30|6074.5|6073.8|6074.63|6073.93|6074.63|6073.93|6074.5|6073.8|6
1734085560000|2024-12-13 10:26:00|6074.75|6074.05|6074.63|6073.93|6074.88|6074.18|6074.63|6073.93|62
1734085570000|2024-12-13 10:26:10|||||||||2
1734085580000|2024-12-13 10:26:20|||||||||3
1734085590000|2024-12-13 10:26:30|6074.75|6074.05|6074.63|6073.93|6074.75|6074.05|6074.63|6073.93|23
1734085600000|2024-12-13 10:26:40|||||||||1
1734085610000|2024-12-13 10:26:50|||||||||6
1734085630000|2024-12-13 10:27:10|||||||||1
1734085640000|2024-12-13 10:27:20|||||||||4
1734085650000|2024-12-13 10:27:30|6074.75|6074.05|6074.88|6074.18|6074.88|6074.18|6074.75|6074.05|13
1734085660000|2024-12-13 10:27:40|6075|6074.3|6074.88|6074.18|6075.13|6074.43|6074.88|6074.18|39
1734085670000|2024-12-13 10:27:50|6075.13|6074.43|6075.13|6074.43|6075.13|6074.43|6075.13|6074.43|9
1734085680000|2024-12-13 10:28:00|6075.38|6074.68|6075.38|6074.68|6075.63|6074.93|6075.38|6074.68|29
1734085690000|2024-12-13 10:28:10|||||||||1
1734085700000|2024-12-13 10:28:20|||||||||3
1734085720000|2024-12-13 10:28:40|||||||||5
1734085740000|2024-12-13 10:29:00|||||||||9
1734085750000|2024-12-13 10:29:10|6075.5|6074.8|6075.63|6074.93|6075.63|6074.93|6075.5|6074.8|19
1734085760000|2024-12-13 10:29:20|||||||||2
1734085770000|2024-12-13 10:29:30|6075.75|6075.05|6075.38|6074.68|6075.75|6075.05|6075.38|6074.68|65
1734085780000|2024-12-13 10:29:40|||||||||8
1734085790000|2024-12-13 10:29:50|6075.5|6074.8|6075.38|6074.68|6075.5|6074.8|6075.38|6074.68|20
1734085800000|2024-12-13 10:30:00|||||||||2
1734085810000|2024-12-13 10:30:10|6075.13|6074.43|6075.13|6074.43|6075.13|6074.43|6075.13|6074.43|19
1734085820000|2024-12-13 10:30:20|6075|6074.3|6075.13|6074.43|6075.13|6074.43|6075|6074.3|8
1734085830000|2024-12-13 10:30:30|||||||||10
1734085840000|2024-12-13 10:30:40|||||||||3
1734085850000|2024-12-13 10:30:50|6075|6074.3|6075.13|6074.43|6075.13|6074.43|6075|6074.3|35
1734085860000|2024-12-13 10:31:00|6075|6074.3|6075.13|6074.43|6075.13|6074.43|6075|6074.3|27
1734085870000|2024-12-13 10:31:10|6075|6074.3|6074.88|6074.18|6075|6074.3|6074.88|6074.18|9
1734085880000|2024-12-13 10:31:20|||||||||14
1734085890000|2024-12-13 10:31:30|6074.75|6074.05|6074.63|6073.93|6074.88|6074.18|6074.63|6073.93|44
1734085900000|2024-12-13 10:31:40|6074.38|6073.68|6074.63|6073.93|6074.63|6073.93|6074.38|6073.68|27
1734085910000|2024-12-13 10:31:50|||||||||5
1734085920000|2024-12-13 10:32:00|||||||||7
1734085940000|2024-12-13 10:32:20|6074.5|6073.8|6074.38|6073.68|6074.5|6073.8|6074.38|6073.68|25
1734085950000|2024-12-13 10:32:30|||||||||9
1734085970000|2024-12-13 10:32:50|6074.5|6073.8|6074.63|6073.93|6074.63|6073.93|6074.5|6073.8|21
1734085980000|2024-12-13 10:33:00|||||||||39
1734085990000|2024-12-13 10:33:10|||||||||113
1734086000000|2024-12-13 10:33:20|6074.75|6074.05|6074.63|6073.93|6074.75|6074.05|6074.63|6073.93|22
1734086010000|2024-12-13 10:33:30|6074.5|6073.8|6074.63|6073.93|6074.63|6073.93|6074.5|6073.8|30
1734086040000|2024-12-13 10:34:00|||||||||23
1734086050000|2024-12-13 10:34:10|||||||||3
1734086070000|2024-12-13 10:34:30|||||||||67
1734086080000|2024-12-13 10:34:40|6074.38|6073.68|6074.38|6073.68|6074.38|6073.68|6074.38|6073.68|25
1734086090000|2024-12-13 10:34:50|6074.25|6073.55|6074.25|6073.55|6074.25|6073.55|6074.13|6073.43|21
1734086100000|2024-12-13 10:35:00|6074.38|6073.68|6074.38|6073.68|6074.38|6073.68|6074.13|6073.43|48
1734086110000|2024-12-13 10:35:10|6074.63|6073.93|6074.63|6073.93|6074.63|6073.93|6074.63|6073.93|34
1734086140000|2024-12-13 10:35:40|||||||||8
1734086160000|2024-12-13 10:36:00|||||||||4
1734086170000|2024-12-13 10:36:10|6074.88|6074.18|6074.88|6074.18|6074.88|6074.18|6074.88|6074.18|35
1734086180000|2024-12-13 10:36:20|6075|6074.3|6075.13|6074.43|6075.13|6074.43|6075|6074.3|30
1734086190000|2024-12-13 10:36:30|||||||||6
1734086200000|2024-12-13 10:36:40|||||||||3
1734086210000|2024-12-13 10:36:50|6075.38|6074.68|6075.38|6074.68|6075.38|6074.68|6075.38|6074.68|25
1734086220000|2024-12-13 10:37:00|6075.5|6074.8|6075.38|6074.68|6075.5|6074.8|6075.38|6074.68|61
1734086240000|2024-12-13 10:37:20|||||||||2
1734086250000|2024-12-13 10:37:30|||||||||4
1734086270000|2024-12-13 10:37:50|||||||||2
1734086280000|2024-12-13 10:38:00|6075.63|6074.93|6075.63|6074.93|6075.63|6074.93|6075.63|6074.93|21
1734086290000|2024-12-13 10:38:10|6075.5|6074.8|6075.63|6074.93|6075.63|6074.93|6075.38|6074.68|60
1734086300000|2024-12-13 10:38:20|6075.5|6074.8|6075.38|6074.68|6075.5|6074.8|6075.38|6074.68|22
1734086310000|2024-12-13 10:38:30|||||||||4
1734086320000|2024-12-13 10:38:40|6075.5|6074.8|6075.63|6074.93|6075.63|6074.93|6075.38|6074.68|16
1734086330000|2024-12-13 10:38:50|6075.5|6074.8|6075.38|6074.68|6075.5|6074.8|6075.38|6074.68|25
1734086340000|2024-12-13 10:39:00|6075.5|6074.8|6075.25|6074.55|6075.5|6074.8|6075.13|6074.43|27
1734086350000|2024-12-13 10:39:10|6075.38|6074.68|6075.38|6074.68|6075.5|6074.8|6075.38|6074.68|10
1734086360000|2024-12-13 10:39:20|6075.5|6074.8|6075.38|6074.68|6075.5|6074.8|6075.38|6074.68|10
1734086390000|2024-12-13 10:39:50|6075.5|6074.8|6075.63|6074.93|6075.63|6074.93|6075.38|6074.68|28
1734086400000|2024-12-13 10:40:00|6075.88|6075.18|6075.88|6075.18|6075.88|6075.18|6075.88|6075.18|10
1734086410000|2024-12-13 10:40:10|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|6075.88|6075.18|153
1734086420000|2024-12-13 10:40:20|||||||||6
1734086430000|2024-12-13 10:40:30|||||||||5
1734086440000|2024-12-13 10:40:40|6076.25|6075.55|6076.38|6075.68|6076.38|6075.68|6076.25|6075.55|26
1734086450000|2024-12-13 10:40:50|||||||||3
1734086460000|2024-12-13 10:41:00|6076.13|6075.43|6075.88|6075.18|6076.13|6075.43|6075.88|6075.18|89
1734086470000|2024-12-13 10:41:10|6076|6075.3|6076.13|6075.43|6076.13|6075.43|6076|6075.3|33
1734086480000|2024-12-13 10:41:20|6076.25|6075.55|6076.38|6075.68|6076.38|6075.68|6076.25|6075.55|97
1734086490000|2024-12-13 10:41:30|||||||||76
1734086500000|2024-12-13 10:41:40|||||||||4
1734086510000|2024-12-13 10:41:50|||||||||5
1734086520000|2024-12-13 10:42:00|6076.13|6075.43|6076.13|6075.43|6076.25|6075.55|6075.88|6075.18|178
1734086530000|2024-12-13 10:42:10|6076.25|6075.55|6076.13|6075.43|6076.25|6075.55|6075.88|6075.18|94
1734086550000|2024-12-13 10:42:30|6076|6075.3|6075.88|6075.18|6076|6075.3|6075.88|6075.18|22
1734086560000|2024-12-13 10:42:40|||||||||9
1734086570000|2024-12-13 10:42:50|6075.63|6074.93|6075.63|6074.93|6075.63|6074.93|6075.63|6074.93|144
1734086580000|2024-12-13 10:43:00|||||||||31
1734086590000|2024-12-13 10:43:10|6075.75|6075.05|6075.88|6075.18|6075.88|6075.18|6075.75|6075.05|13
1734086600000|2024-12-13 10:43:20|||||||||376
1734086610000|2024-12-13 10:43:30|||||||||16
1734086620000|2024-12-13 10:43:40|||||||||1
1734086630000|2024-12-13 10:43:50|6075.75|6075.05|6075.88|6075.18|6075.88|6075.18|6075.63|6074.93|44
1734086640000|2024-12-13 10:44:00|6075.75|6075.05|6075.63|6074.93|6075.75|6075.05|6075.63|6074.93|3
1734086650000|2024-12-13 10:44:10|6075.38|6074.68|6075.5|6074.8|6075.5|6074.8|6075.38|6074.68|23
1734086660000|2024-12-13 10:44:20|6075.63|6074.93|6075.5|6074.8|6075.63|6074.93|6075.38|6074.68|60
1734086670000|2024-12-13 10:44:30|6075.38|6074.68|6075.38|6074.68|6075.38|6074.68|6075.38|6074.68|0
1734086680000|2024-12-13 10:44:40|6075.5|6074.8|6075.75|6075.05|6075.88|6075.18|6075.5|6074.8|255
1734086690000|2024-12-13 10:44:50|6075.88|6075.18|6075.88|6075.18|6075.88|6075.18|6075.88|6075.18|0
1734086700000|2024-12-13 10:45:00|6075.63|6074.93|6075.63|6074.93|6075.63|6074.93|6075.63|6074.93|37
1734086710000|2024-12-13 10:45:10|6075.75|6075.05|6075.88|6075.18|6075.88|6075.18|6075.63|6074.93|26
1734086720000|2024-12-13 10:45:20|6075.63|6074.93|6075.63|6074.93|6075.63|6074.93|6075.63|6074.93|17
1734086740000|2024-12-13 10:45:40|||||||||15
1734086750000|2024-12-13 10:45:50|6075.75|6075.05|6075.63|6074.93|6075.75|6075.05|6075.63|6074.93|4
1734086760000|2024-12-13 10:46:00|||||||||3
1734086780000|2024-12-13 10:46:20|6075.75|6075.05|6075.88|6075.18|6075.88|6075.18|6075.75|6075.05|348
1734086790000|2024-12-13 10:46:30|6075.75|6075.05|6075.63|6074.93|6075.75|6075.05|6075.63|6074.93|28
1734086800000|2024-12-13 10:46:40|6075.88|6075.18|6075.88|6075.18|6075.88|6075.18|6075.63|6074.93|15
1734086820000|2024-12-13 10:47:00|||||||||3
1734086830000|2024-12-13 10:47:10|6076|6075.3|6076|6075.3|6076.13|6075.43|6075.88|6075.18|280
1734086840000|2024-12-13 10:47:20|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|6076|6075.3|6
1734086860000|2024-12-13 10:47:40|||||||||16
1734086870000|2024-12-13 10:47:50|6076|6075.3|6075.88|6075.18|6076.13|6075.43|6075.88|6075.18|19
1734086880000|2024-12-13 10:48:00|||||||||4
1734086890000|2024-12-13 10:48:10|6076|6075.3|6076|6075.3|6076|6075.3|6075.88|6075.18|35
1734086900000|2024-12-13 10:48:20|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|6076|6075.3|108
1734086920000|2024-12-13 10:48:40|||||||||5
1734086930000|2024-12-13 10:48:50|6075.88|6075.18|6076.13|6075.43|6076.13|6075.43|6075.88|6075.18|70
1734086950000|2024-12-13 10:49:10|6076.25|6075.55|6076.38|6075.68|6076.38|6075.68|6076.25|6075.55|10
1734086970000|2024-12-13 10:49:30|||||||||70
1734086990000|2024-12-13 10:49:50|6076.25|6075.55|6076.13|6075.43|6076.25|6075.55|6076.13|6075.43|48
1734087000000|2024-12-13 10:50:00|6076.25|6075.55|6076.13|6075.43|6076.38|6075.68|6076.13|6075.43|65
1734087010000|2024-12-13 10:50:10|6076.38|6075.68|6076.38|6075.68|6076.38|6075.68|6076.13|6075.43|24
1734087030000|2024-12-13 10:50:30|6076.25|6075.55|6076.25|6075.55|6076.38|6075.68|6076.25|6075.55|25
1734087040000|2024-12-13 10:50:40|6076.13|6075.43|6076.38|6075.68|6076.38|6075.68|6076.13|6075.43|17
1734087050000|2024-12-13 10:50:50|6076.25|6075.55|6076.25|6075.55|6076.38|6075.68|6076.13|6075.43|10
1734087060000|2024-12-13 10:51:00|6076.38|6075.68|6076.13|6075.43|6076.38|6075.68|6076.13|6075.43|73
1734087070000|2024-12-13 10:51:10|6075.88|6075.18|6075.88|6075.18|6076.13|6075.43|6075.88|6075.18|38
1734087080000|2024-12-13 10:51:20|6076|6075.3|6075.88|6075.18|6076.13|6075.43|6075.88|6075.18|40
1734087090000|2024-12-13 10:51:30|6076|6075.3|6076.13|6075.43|6076.13|6075.43|6075.88|6075.18|11
1734087100000|2024-12-13 10:51:40|||||||||5
1734087110000|2024-12-13 10:51:50|6076.25|6075.55|6076.13|6075.43|6076.25|6075.55|6076.13|6075.43|81
1734087120000|2024-12-13 10:52:00|6075.88|6075.18|6075.88|6075.18|6076.13|6075.43|6075.88|6075.18|75
1734087140000|2024-12-13 10:52:20|||||||||13
1734087150000|2024-12-13 10:52:30|6075.75|6075.05|6075.63|6074.93|6075.75|6075.05|6075.63|6074.93|31
1734087160000|2024-12-13 10:52:40|6075.75|6075.05|6075.88|6075.18|6075.88|6075.18|6075.63|6074.93|12
1734087190000|2024-12-13 10:53:10|6075.75|6075.05|6075.88|6075.18|6075.88|6075.18|6075.75|6075.05|58
1734087200000|2024-12-13 10:53:20|||||||||3
1734087210000|2024-12-13 10:53:30|6076|6075.3|6076.13|6075.43|6076.13|6075.43|6076|6075.3|39
1734087220000|2024-12-13 10:53:40|||||||||24
1734087240000|2024-12-13 10:54:00|||||||||6
1734087250000|2024-12-13 10:54:10|||||||||4
1734087260000|2024-12-13 10:54:20|6076|6075.3|6075.63|6074.93|6076|6075.3|6075.63|6074.93|57
1734087270000|2024-12-13 10:54:30|||||||||11
1734087280000|2024-12-13 10:54:40|||||||||6
1734087290000|2024-12-13 10:54:50|6075.5|6074.8|6075.38|6074.68|6075.5|6074.8|6075.38|6074.68|16
1734087300000|2024-12-13 10:55:00|6075.13|6074.43|6075.13|6074.43|6075.13|6074.43|6075.13|6074.43|42
1734087310000|2024-12-13 10:55:10|6075|6074.3|6075.13|6074.43|6075.13|6074.43|6075|6074.3|19
1734087320000|2024-12-13 10:55:20|||||||||1
1734087330000|2024-12-13 10:55:30|6075.38|6074.68|6075.38|6074.68|6075.38|6074.68|6075.38|6074.68|26
1734087340000|2024-12-13 10:55:40|6075.63|6074.93|6075.63|6074.93|6075.63|6074.93|6075.5|6074.8|40
1734087350000|2024-12-13 10:55:50|6075.75|6075.05|6075.63|6074.93|6075.75|6075.05|6075.63|6074.93|24
1734087360000|2024-12-13 10:56:00|6075.75|6075.05|6076.13|6075.43|6076.13|6075.43|6075.75|6075.05|29
1734087370000|2024-12-13 10:56:10|||||||||1
1734087380000|2024-12-13 10:56:20|6076|6075.3|6076.13|6075.43|6076.13|6075.43|6076|6075.3|30
1734087390000|2024-12-13 10:56:30|6075.88|6075.18|6076.13|6075.43|6076.13|6075.43|6075.88|6075.18|27
1734087400000|2024-12-13 10:56:40|||||||||36
1734087410000|2024-12-13 10:56:50|||||||||16
1734087420000|2024-12-13 10:57:00|6076.25|6075.55|6076.13|6075.43|6076.38|6075.68|6076.13|6075.43|12
1734087430000|2024-12-13 10:57:10|||||||||13
1734087440000|2024-12-13 10:57:20|||||||||4
1734087450000|2024-12-13 10:57:30|||||||||5
1734087460000|2024-12-13 10:57:40|||||||||6
1734087470000|2024-12-13 10:57:50|||||||||2
1734087480000|2024-12-13 10:58:00|||||||||11
1734087490000|2024-12-13 10:58:10|6076|6075.3|6075.88|6075.18|6076|6075.3|6075.75|6075.05|22
1734087500000|2024-12-13 10:58:20|6075.75|6075.05|6075.88|6075.18|6075.88|6075.18|6075.63|6074.93|46
1734087510000|2024-12-13 10:58:30|||||||||1
1734087530000|2024-12-13 10:58:50|6075.75|6075.05|6075.88|6075.18|6075.88|6075.18|6075.75|6075.05|37
1734087540000|2024-12-13 10:59:00|6075.75|6075.05|6075.63|6074.93|6075.75|6075.05|6075.63|6074.93|2
1734087550000|2024-12-13 10:59:10|||||||||1
1734087560000|2024-12-13 10:59:20|||||||||3
1734087570000|2024-12-13 10:59:30|||||||||6
1734087580000|2024-12-13 10:59:40|||||||||38
1734087590000|2024-12-13 10:59:50|||||||||1
1734087600000|2024-12-13 11:00:00|6075.5|6074.8|6075.63|6074.93|6075.63|6074.93|6075.38|6074.68|47
1734087610000|2024-12-13 11:00:10|6075.88|6075.18|6075.63|6074.93|6075.88|6075.18|6075.63|6074.93|47
1734087620000|2024-12-13 11:00:20|||||||||3
1734087630000|2024-12-13 11:00:30|||||||||201
1734087660000|2024-12-13 11:01:00|||||||||2
1734087670000|2024-12-13 11:01:10|||||||||6
1734087680000|2024-12-13 11:01:20|6075.75|6075.05|6075.88|6075.18|6075.88|6075.18|6075.75|6075.05|42
1734087690000|2024-12-13 11:01:30|6076|6075.3|6075.88|6075.18|6076|6075.3|6075.88|6075.18|18
1734087700000|2024-12-13 11:01:40|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|16
1734087710000|2024-12-13 11:01:50|6075.88|6075.18|6076.13|6075.43|6076.13|6075.43|6075.88|6075.18|93
1734087720000|2024-12-13 11:02:00|6076|6075.3|6075.88|6075.18|6076|6075.3|6075.88|6075.18|19
1734087730000|2024-12-13 11:02:10|6076|6075.3|6075.88|6075.18|6076|6075.3|6075.88|6075.18|29
1734087740000|2024-12-13 11:02:20|6076|6075.3|6076.13|6075.43|6076.13|6075.43|6076|6075.3|6
1734087750000|2024-12-13 11:02:30|||||||||8
1734087760000|2024-12-13 11:02:40|6075.88|6075.18|6075.88|6075.18|6075.88|6075.18|6075.88|6075.18|20
1734087780000|2024-12-13 11:03:00|||||||||9
1734087790000|2024-12-13 11:03:10|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|44
1734087810000|2024-12-13 11:03:30|||||||||12
1734087820000|2024-12-13 11:03:40|6075.88|6075.18|6076.13|6075.43|6076.13|6075.43|6075.88|6075.18|179
1734087830000|2024-12-13 11:03:50|6076|6075.3|6075.88|6075.18|6076|6075.3|6075.88|6075.18|7
1734087880000|2024-12-13 11:04:40|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|6076|6075.3|40
1734087890000|2024-12-13 11:04:50|||||||||1
1734087900000|2024-12-13 11:05:00|6076|6075.3|6076.13|6075.43|6076.13|6075.43|6075.88|6075.18|20
1734087910000|2024-12-13 11:05:10|||||||||1442
1734087920000|2024-12-13 11:05:20|6076|6075.3|6076.13|6075.43|6076.13|6075.43|6076|6075.3|17
1734087940000|2024-12-13 11:05:40|6076|6075.3|6075.88|6075.18|6076|6075.3|6075.88|6075.18|13
1734087950000|2024-12-13 11:05:50|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|100
1734087960000|2024-12-13 11:06:00|||||||||4
1734087970000|2024-12-13 11:06:10|6076.25|6075.55|6076.38|6075.68|6076.38|6075.68|6076.25|6075.55|69
1734087980000|2024-12-13 11:06:20|6076.5|6075.8|6076.38|6075.68|6076.63|6075.93|6076.38|6075.68|373
1734087990000|2024-12-13 11:06:30|6076.5|6075.8|6076.38|6075.68|6076.63|6075.93|6076.38|6075.68|29
1734088000000|2024-12-13 11:06:40|6076.5|6075.8|6076.38|6075.68|6076.5|6075.8|6076.38|6075.68|41
1734088010000|2024-12-13 11:06:50|||||||||40
1734088020000|2024-12-13 11:07:00|6076.25|6075.55|6076.38|6075.68|6076.38|6075.68|6076.13|6075.43|49
1734088040000|2024-12-13 11:07:20|||||||||72
1734088050000|2024-12-13 11:07:30|||||||||297
1734088080000|2024-12-13 11:08:00|||||||||57
1734088100000|2024-12-13 11:08:20|||||||||43
1734088110000|2024-12-13 11:08:30|6076.5|6075.8|6076.38|6075.68|6076.63|6075.93|6076.38|6075.68|263
1734088130000|2024-12-13 11:08:50|||||||||103
1734088140000|2024-12-13 11:09:00|6076.25|6075.55|6076.38|6075.68|6076.38|6075.68|6076.13|6075.43|36
1734088150000|2024-12-13 11:09:10|||||||||1
1734088160000|2024-12-13 11:09:20|6076.5|6075.8|6076.5|6075.8|6076.63|6075.93|6076.5|6075.8|27
1734088170000|2024-12-13 11:09:30|6076.63|6075.93|6076.63|6075.93|6076.63|6075.93|6076.63|6075.93|6
1734088180000|2024-12-13 11:09:40|6076.5|6075.8|6076.63|6075.93|6076.63|6075.93|6076.5|6075.8|11
1734088190000|2024-12-13 11:09:50|||||||||90
1734088200000|2024-12-13 11:10:00|||||||||94
1734088210000|2024-12-13 11:10:10|6076.75|6076.05|6076.63|6075.93|6076.88|6076.18|6076.63|6075.93|492
1734088220000|2024-12-13 11:10:20|6076.38|6075.68|6076.38|6075.68|6076.5|6075.8|6076.38|6075.68|19
1734088230000|2024-12-13 11:10:30|||||||||5
1734088240000|2024-12-13 11:10:40|6076.13|6075.43|6076.25|6075.55|6076.25|6075.55|6076.13|6075.43|51
1734088250000|2024-12-13 11:10:50|6076.38|6075.68|6076.38|6075.68|6076.38|6075.68|6076.38|6075.68|12
1734088260000|2024-12-13 11:11:00|||||||||37
1734088270000|2024-12-13 11:11:10|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|29
1734088280000|2024-12-13 11:11:20|6075.88|6075.18|6075.88|6075.18|6075.88|6075.18|6075.88|6075.18|62
1734088290000|2024-12-13 11:11:30|6075.75|6075.05|6075.63|6074.93|6075.75|6075.05|6075.63|6074.93|6
1734088300000|2024-12-13 11:11:40|6075.38|6074.68|6075.63|6074.93|6075.63|6074.93|6075.38|6074.68|114
1734088320000|2024-12-13 11:12:00|||||||||101
1734088330000|2024-12-13 11:12:10|6075.75|6075.05|6075.63|6074.93|6075.88|6075.18|6075.63|6074.93|47
1734088340000|2024-12-13 11:12:20|||||||||96
1734088350000|2024-12-13 11:12:30|6075.88|6075.18|6075.88|6075.18|6075.88|6075.18|6075.88|6075.18|72
1734088360000|2024-12-13 11:12:40|||||||||1
1734088370000|2024-12-13 11:12:50|6075.75|6075.05|6075.63|6074.93|6075.75|6075.05|6075.63|6074.93|131
1734088380000|2024-12-13 11:13:00|6075.38|6074.68|6075.5|6074.8|6075.5|6074.8|6075.38|6074.68|25
1734088390000|2024-12-13 11:13:10|6075.63|6074.93|6075.38|6074.68|6075.63|6074.93|6075.38|6074.68|4
1734088400000|2024-12-13 11:13:20|6075.63|6074.93|6075.63|6074.93|6075.63|6074.93|6075.38|6074.68|30
1734088410000|2024-12-13 11:13:30|6075.75|6075.05|6075.88|6075.18|6075.88|6075.18|6075.75|6075.05|71
1734088420000|2024-12-13 11:13:40|6075.63|6074.93|6075.63|6074.93|6075.63|6074.93|6075.63|6074.93|16
1734088430000|2024-12-13 11:13:50|||||||||4
1734088440000|2024-12-13 11:14:00|6075.5|6074.8|6075.63|6074.93|6075.63|6074.93|6075.5|6074.8|31
1734088450000|2024-12-13 11:14:10|6075.38|6074.68|6075.38|6074.68|6075.63|6074.93|6075.38|6074.68|44
1734088460000|2024-12-13 11:14:20|6075.5|6074.8|6075.63|6074.93|6075.63|6074.93|6075.5|6074.8|6
1734088470000|2024-12-13 11:14:30|6075.5|6074.8|6075.38|6074.68|6075.63|6074.93|6075.38|6074.68|14
1734088480000|2024-12-13 11:14:40|||||||||27
1734088490000|2024-12-13 11:14:50|||||||||15
1734088500000|2024-12-13 11:15:00|6075.63|6074.93|6075.63|6074.93|6075.63|6074.93|6075.63|6074.93|41
1734088530000|2024-12-13 11:15:30|||||||||20
1734088560000|2024-12-13 11:16:00|6075.75|6075.05|6075.63|6074.93|6075.75|6075.05|6075.63|6074.93|39
1734088570000|2024-12-13 11:16:10|6075.38|6074.68|6075.63|6074.93|6075.63|6074.93|6075.38|6074.68|43
1734088580000|2024-12-13 11:16:20|||||||||5
1734088590000|2024-12-13 11:16:30|6075.38|6074.68|6075.38|6074.68|6075.38|6074.68|6075.38|6074.68|13
1734088600000|2024-12-13 11:16:40|6075.25|6074.55|6075.13|6074.43|6075.38|6074.68|6075.13|6074.43|48
1734088610000|2024-12-13 11:16:50|6075.25|6074.55|6075.13|6074.43|6075.38|6074.68|6075.13|6074.43|29
1734088620000|2024-12-13 11:17:00|||||||||7
1734088640000|2024-12-13 11:17:20|||||||||6
1734088650000|2024-12-13 11:17:30|||||||||75
1734088660000|2024-12-13 11:17:40|6075|6074.3|6074.88|6074.18|6075.13|6074.43|6074.88|6074.18|68
1734088670000|2024-12-13 11:17:50|6074.63|6073.93|6074.63|6073.93|6074.63|6073.93|6074.38|6073.68|147
1734088680000|2024-12-13 11:18:00|6074.88|6074.18|6074.88|6074.18|6075.13|6074.43|6074.88|6074.18|91
1734088690000|2024-12-13 11:18:10|6075|6074.3|6075.13|6074.43|6075.13|6074.43|6074.88|6074.18|13
1734088700000|2024-12-13 11:18:20|||||||||3
1734088710000|2024-12-13 11:18:30|6075.25|6074.55|6075.38|6074.68|6075.38|6074.68|6075.25|6074.55|20
1734088720000|2024-12-13 11:18:40|6075.63|6074.93|6075.63|6074.93|6075.63|6074.93|6075.38|6074.68|24
1734088730000|2024-12-13 11:18:50|6075.88|6075.18|6075.63|6074.93|6075.88|6075.18|6075.63|6074.93|38
1734088740000|2024-12-13 11:19:00|||||||||1
1734088750000|2024-12-13 11:19:10|6075.5|6074.8|6075.63|6074.93|6075.88|6075.18|6075.5|6074.8|82
1734088760000|2024-12-13 11:19:20|||||||||7
1734088770000|2024-12-13 11:19:30|6075.75|6075.05|6075.75|6075.05|6075.88|6075.18|6075.75|6075.05|9
1734088780000|2024-12-13 11:19:40|6075.88|6075.18|6075.88|6075.18|6075.88|6075.18|6075.75|6075.05|3
1734088790000|2024-12-13 11:19:50|6075.75|6075.05|6075.63|6074.93|6075.75|6075.05|6075.63|6074.93|22
1734088800000|2024-12-13 11:20:00|6075.75|6075.05|6076.38|6075.68|6076.38|6075.68|6075.63|6074.93|67
1734088810000|2024-12-13 11:20:10|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|38
1734088820000|2024-12-13 11:20:20|||||||||2
1734088830000|2024-12-13 11:20:30|||||||||15
1734088840000|2024-12-13 11:20:40|6075.88|6075.18|6075.88|6075.18|6075.88|6075.18|6075.88|6075.18|43
1734088850000|2024-12-13 11:20:50|6076|6075.3|6076.13|6075.43|6076.13|6075.43|6075.88|6075.18|34
1734088860000|2024-12-13 11:21:00|6076|6075.3|6076.13|6075.43|6076.25|6075.55|6075.88|6075.18|48
1734088870000|2024-12-13 11:21:10|6076.25|6075.55|6076.13|6075.43|6076.25|6075.55|6076.13|6075.43|7
1734088880000|2024-12-13 11:21:20|||||||||6
1734088890000|2024-12-13 11:21:30|6076.38|6075.68|6075.88|6075.18|6076.38|6075.68|6075.88|6075.18|51
1734088900000|2024-12-13 11:21:40|||||||||30
1734088920000|2024-12-13 11:22:00|||||||||19
1734088930000|2024-12-13 11:22:10|||||||||6
1734088940000|2024-12-13 11:22:20|||||||||3
1734088950000|2024-12-13 11:22:30|||||||||7
1734088960000|2024-12-13 11:22:40|6075.63|6074.93|6075.63|6074.93|6075.63|6074.93|6075.63|6074.93|31
1734088970000|2024-12-13 11:22:50|||||||||4
1734088980000|2024-12-13 11:23:00|6075.88|6075.18|6076.13|6075.43|6076.13|6075.43|6075.88|6075.18|95
1734088990000|2024-12-13 11:23:10|||||||||2
1734089000000|2024-12-13 11:23:20|||||||||3
1734089010000|2024-12-13 11:23:30|6076|6075.3|6076.13|6075.43|6076.13|6075.43|6076|6075.3|45
1734089020000|2024-12-13 11:23:40|6076|6075.3|6075.88|6075.18|6076|6075.3|6075.88|6075.18|7
1734089040000|2024-12-13 11:24:00|6076|6075.3|6075.63|6074.93|6076.13|6075.43|6075.63|6074.93|47
1734089050000|2024-12-13 11:24:10|||||||||31
1734089060000|2024-12-13 11:24:20|6075.75|6075.05|6075.88|6075.18|6075.88|6075.18|6075.63|6074.93|16
1734089070000|2024-12-13 11:24:30|||||||||14
1734089080000|2024-12-13 11:24:40|||||||||6
1734089090000|2024-12-13 11:24:50|||||||||3
1734089110000|2024-12-13 11:25:10|6076.13|6075.43|6075.88|6075.18|6076.13|6075.43|6075.88|6075.18|49
1734089120000|2024-12-13 11:25:20|6075.63|6074.93|6075.75|6075.05|6075.75|6075.05|6075.63|6074.93|46
1734089130000|2024-12-13 11:25:30|6075.88|6075.18|6075.88|6075.18|6075.88|6075.18|6075.88|6075.18|43
1734089140000|2024-12-13 11:25:40|||||||||2
1734089160000|2024-12-13 11:26:00|||||||||13
1734089170000|2024-12-13 11:26:10|||||||||2
1734089180000|2024-12-13 11:26:20|||||||||22
1734089200000|2024-12-13 11:26:40|6075.75|6075.05|6075.88|6075.18|6075.88|6075.18|6075.75|6075.05|28
1734089210000|2024-12-13 11:26:50|||||||||2
1734089220000|2024-12-13 11:27:00|||||||||11
1734089230000|2024-12-13 11:27:10|||||||||252
1734089240000|2024-12-13 11:27:20|6075.75|6075.05|6075.63|6074.93|6075.75|6075.05|6075.63|6074.93|7
1734089250000|2024-12-13 11:27:30|6075.5|6074.8|6075.38|6074.68|6075.5|6074.8|6075.38|6074.68|34
1734089260000|2024-12-13 11:27:40|6075.25|6074.55|6075.13|6074.43|6075.25|6074.55|6075.13|6074.43|10
1734089270000|2024-12-13 11:27:50|||||||||2
1734089280000|2024-12-13 11:28:00|||||||||4
1734089300000|2024-12-13 11:28:20|||||||||11
1734089310000|2024-12-13 11:28:30|6075|6074.3|6074.88|6074.18|6075|6074.3|6074.88|6074.18|22
1734089320000|2024-12-13 11:28:40|6074.75|6074.05|6074.63|6073.93|6074.75|6074.05|6074.63|6073.93|15
1734089330000|2024-12-13 11:28:50|6074.75|6074.05|6074.88|6074.18|6074.88|6074.18|6074.63|6073.93|51
1734089340000|2024-12-13 11:29:00|||||||||3
1734089350000|2024-12-13 11:29:10|||||||||1
1734089370000|2024-12-13 11:29:30|6075.13|6074.43|6075.13|6074.43|6075.13|6074.43|6075.13|6074.43|43
1734089380000|2024-12-13 11:29:40|||||||||10
1734089390000|2024-12-13 11:29:50|6075|6074.3|6075.13|6074.43|6075.13|6074.43|6074.88|6074.18|27
1734089400000|2024-12-13 11:30:00|6074.88|6074.18|6074.88|6074.18|6074.88|6074.18|6074.88|6074.18|22
1734089410000|2024-12-13 11:30:10|6074.75|6074.05|6075.13|6074.43|6075.13|6074.43|6074.75|6074.05|40
1734089420000|2024-12-13 11:30:20|6075.38|6074.68|6075.38|6074.68|6075.38|6074.68|6075.38|6074.68|92
1734089430000|2024-12-13 11:30:30|6075.13|6074.43|6076.13|6075.43|6076.13|6075.43|6075.13|6074.43|360
1734089440000|2024-12-13 11:30:40|6076.25|6075.55|6076.38|6075.68|6076.38|6075.68|6076.13|6075.43|115
1734089450000|2024-12-13 11:30:50|6076.25|6075.55|6076.13|6075.43|6076.25|6075.55|6076.13|6075.43|41
1734089460000|2024-12-13 11:31:00|6075.88|6075.18|6076.38|6075.68|6076.38|6075.68|6075.88|6075.18|97
1734089470000|2024-12-13 11:31:10|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|15
1734089480000|2024-12-13 11:31:20|6075.88|6075.18|6076.13|6075.43|6076.13|6075.43|6075.88|6075.18|60
1734089490000|2024-12-13 11:31:30|||||||||77
1734089510000|2024-12-13 11:31:50|6075.88|6075.18|6076.13|6075.43|6076.13|6075.43|6075.88|6075.18|77
1734089520000|2024-12-13 11:32:00|6076|6075.3|6075.88|6075.18|6076.13|6075.43|6075.88|6075.18|26
1734089530000|2024-12-13 11:32:10|||||||||48
1734089540000|2024-12-13 11:32:20|6076.13|6075.43|6075.88|6075.18|6076.13|6075.43|6075.88|6075.18|29
1734089550000|2024-12-13 11:32:30|||||||||2
1734089570000|2024-12-13 11:32:50|6076.38|6075.68|6076.38|6075.68|6076.38|6075.68|6076.38|6075.68|58
1734089580000|2024-12-13 11:33:00|||||||||73
1734089590000|2024-12-13 11:33:10|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|6076|6075.3|75
1734089600000|2024-12-13 11:33:20|||||||||22
1734089610000|2024-12-13 11:33:30|||||||||3
1734089620000|2024-12-13 11:33:40|6075.88|6075.18|6075.88|6075.18|6075.88|6075.18|6075.88|6075.18|27
1734089630000|2024-12-13 11:33:50|||||||||3
1734089640000|2024-12-13 11:34:00|||||||||19
1734089650000|2024-12-13 11:34:10|6075.63|6074.93|6075.63|6074.93|6075.88|6075.18|6075.63|6074.93|67
1734089660000|2024-12-13 11:34:20|6075.75|6075.05|6075.63|6074.93|6075.88|6075.18|6075.63|6074.93|24
1734089670000|2024-12-13 11:34:30|||||||||22
1734089700000|2024-12-13 11:35:00|||||||||35
1734089710000|2024-12-13 11:35:10|6075.88|6075.18|6075.88|6075.18|6075.88|6075.18|6075.88|6075.18|13
1734089720000|2024-12-13 11:35:20|||||||||3
1734089730000|2024-12-13 11:35:30|||||||||13
1734089740000|2024-12-13 11:35:40|||||||||19
1734089760000|2024-12-13 11:36:00|||||||||6
1734089770000|2024-12-13 11:36:10|6075.75|6075.05|6075.63|6074.93|6075.75|6075.05|6075.63|6074.93|91
1734089780000|2024-12-13 11:36:20|||||||||1
1734089800000|2024-12-13 11:36:40|6075.5|6074.8|6075.63|6074.93|6075.63|6074.93|6075.38|6074.68|53
1734089810000|2024-12-13 11:36:50|||||||||6
1734089830000|2024-12-13 11:37:10|6075.38|6074.68|6075.13|6074.43|6075.38|6074.68|6075.13|6074.43|47
1734089840000|2024-12-13 11:37:20|6075.25|6074.55|6075.38|6074.68|6075.38|6074.68|6075.25|6074.55|116
1734089850000|2024-12-13 11:37:30|||||||||2
1734089890000|2024-12-13 11:38:10|6075.13|6074.43|6074.88|6074.18|6075.13|6074.43|6074.88|6074.18|205
1734089900000|2024-12-13 11:38:20|6074.63|6073.93|6074.88|6074.18|6075.13|6074.43|6074.63|6073.93|185
1734089910000|2024-12-13 11:38:30|||||||||1
1734089930000|2024-12-13 11:38:50|||||||||8
1734089940000|2024-12-13 11:39:00|6074.75|6074.05|6074.63|6073.93|6074.75|6074.05|6074.63|6073.93|25
1734089950000|2024-12-13 11:39:10|6074.75|6074.05|6074.63|6073.93|6074.88|6074.18|6074.63|6073.93|36
1734089960000|2024-12-13 11:39:20|||||||||4
1734090000000|2024-12-13 11:40:00|6074.5|6073.8|6074.38|6073.68|6074.5|6073.8|6074.38|6073.68|46
1734090010000|2024-12-13 11:40:10|6074.25|6073.55|6074.13|6073.43|6074.38|6073.68|6074.13|6073.43|86
1734090020000|2024-12-13 11:40:20|6074.25|6073.55|6074.13|6073.43|6074.38|6073.68|6074.13|6073.43|74
1734090030000|2024-12-13 11:40:30|||||||||7
1734090040000|2024-12-13 11:40:40|||||||||4
1734090050000|2024-12-13 11:40:50|6074.38|6073.68|6074.13|6073.43|6074.38|6073.68|6074.13|6073.43|76
1734090060000|2024-12-13 11:41:00|||||||||6
1734090080000|2024-12-13 11:41:20|||||||||15
1734090090000|2024-12-13 11:41:30|6074.38|6073.68|6074.38|6073.68|6074.38|6073.68|6074.38|6073.68|38
1734090100000|2024-12-13 11:41:40|6074.5|6073.8|6074.38|6073.68|6074.5|6073.8|6074.38|6073.68|21
1734090110000|2024-12-13 11:41:50|6074.13|6073.43|6074.13|6073.43|6074.13|6073.43|6074.13|6073.43|51
1734090120000|2024-12-13 11:42:00|6074.25|6073.55|6073.88|6073.18|6074.25|6073.55|6073.88|6073.18|48
1734090130000|2024-12-13 11:42:10|6074.13|6073.43|6074.13|6073.43|6074.13|6073.43|6074.13|6073.43|25
1734090140000|2024-12-13 11:42:20|||||||||25
1734090150000|2024-12-13 11:42:30|6073.88|6073.18|6074.13|6073.43|6074.13|6073.43|6073.88|6073.18|77
1734090160000|2024-12-13 11:42:40|6074.38|6073.68|6074.38|6073.68|6074.38|6073.68|6074.38|6073.68|28
1734090170000|2024-12-13 11:42:50|||||||||15
1734090180000|2024-12-13 11:43:00|6074.5|6073.8|6074.63|6073.93|6074.63|6073.93|6074.5|6073.8|148
1734090190000|2024-12-13 11:43:10|6074.75|6074.05|6074.88|6074.18|6074.88|6074.18|6074.75|6074.05|30
1734090200000|2024-12-13 11:43:20|6074.75|6074.05|6074.63|6073.93|6074.75|6074.05|6074.63|6073.93|28
1734090220000|2024-12-13 11:43:40|6074.75|6074.05|6074.88|6074.18|6074.88|6074.18|6074.63|6073.93|51
1734090230000|2024-12-13 11:43:50|6075|6074.3|6075.38|6074.68|6075.38|6074.68|6074.88|6074.18|72
1734090240000|2024-12-13 11:44:00|||||||||5
1734090250000|2024-12-13 11:44:10|6075.63|6074.93|6075.63|6074.93|6075.88|6075.18|6075.63|6074.93|66
1734090260000|2024-12-13 11:44:20|6075.88|6075.18|6075.63|6074.93|6075.88|6075.18|6075.63|6074.93|33
1734090270000|2024-12-13 11:44:30|||||||||1
1734090280000|2024-12-13 11:44:40|6075.75|6075.05|6075.63|6074.93|6075.75|6075.05|6075.63|6074.93|31
1734090290000|2024-12-13 11:44:50|6075.88|6075.18|6075.88|6075.18|6075.88|6075.18|6075.63|6074.93|35
1734090300000|2024-12-13 11:45:00|6076.13|6075.43|6075.88|6075.18|6076.13|6075.43|6075.88|6075.18|83
1734090310000|2024-12-13 11:45:10|||||||||15
1734090330000|2024-12-13 11:45:30|||||||||3
1734090340000|2024-12-13 11:45:40|||||||||1
1734090360000|2024-12-13 11:46:00|6075.75|6075.05|6075.88|6075.18|6075.88|6075.18|6075.75|6075.05|24
1734090370000|2024-12-13 11:46:10|6075.75|6075.05|6075.63|6074.93|6075.75|6075.05|6075.63|6074.93|14
1734090380000|2024-12-13 11:46:20|||||||||19
1734090390000|2024-12-13 11:46:30|||||||||2
1734090400000|2024-12-13 11:46:40|6075.75|6075.05|6075.88|6075.18|6075.88|6075.18|6075.75|6075.05|35
1734090410000|2024-12-13 11:46:50|||||||||2
1734090420000|2024-12-13 11:47:00|||||||||33
1734090430000|2024-12-13 11:47:10|6075.75|6075.05|6075.88|6075.18|6075.88|6075.18|6075.63|6074.93|24
1734090440000|2024-12-13 11:47:20|||||||||22
1734090450000|2024-12-13 11:47:30|||||||||10
1734090460000|2024-12-13 11:47:40|||||||||28
1734090470000|2024-12-13 11:47:50|||||||||22
1734090480000|2024-12-13 11:48:00|||||||||3
1734090500000|2024-12-13 11:48:20|||||||||12
1734090510000|2024-12-13 11:48:30|||||||||1
1734090520000|2024-12-13 11:48:40|||||||||1
1734090530000|2024-12-13 11:48:50|6076|6075.3|6075.88|6075.18|6076|6075.3|6075.88|6075.18|48
1734090540000|2024-12-13 11:49:00|6075.75|6075.05|6075.63|6074.93|6075.88|6075.18|6075.63|6074.93|53
1734090550000|2024-12-13 11:49:10|6075.5|6074.8|6075.38|6074.68|6075.5|6074.8|6075.38|6074.68|19
1734090560000|2024-12-13 11:49:20|6075.63|6074.93|6075.63|6074.93|6075.88|6075.18|6075.63|6074.93|117
1734090570000|2024-12-13 11:49:30|||||||||6
1734090580000|2024-12-13 11:49:40|||||||||2
1734090590000|2024-12-13 11:49:50|6075.5|6074.8|6075.38|6074.68|6075.5|6074.8|6075.38|6074.68|41
1734090600000|2024-12-13 11:50:00|||||||||5
1734090630000|2024-12-13 11:50:30|||||||||17
1734090660000|2024-12-13 11:51:00|6075.13|6074.43|6075.38|6074.68|6075.38|6074.68|6075.13|6074.43|112
1734090670000|2024-12-13 11:51:10|6075.25|6074.55|6075.13|6074.43|6075.25|6074.55|6075.13|6074.43|24
1734090680000|2024-12-13 11:51:20|6074.88|6074.18|6074.88|6074.18|6075.13|6074.43|6074.88|6074.18|39
1734090700000|2024-12-13 11:51:40|6074.75|6074.05|6074.88|6074.18|6074.88|6074.18|6074.75|6074.05|31
1734090710000|2024-12-13 11:51:50|6074.75|6074.05|6074.88|6074.18|6074.88|6074.18|6074.75|6074.05|48
1734090720000|2024-12-13 11:52:00|||||||||15
1734090730000|2024-12-13 11:52:10|6074.75|6074.05|6074.63|6073.93|6074.75|6074.05|6074.63|6073.93|29
1734090740000|2024-12-13 11:52:20|6074.75|6074.05|6074.88|6074.18|6074.88|6074.18|6074.75|6074.05|18
1734090750000|2024-12-13 11:52:30|6074.63|6073.93|6074.88|6074.18|6074.88|6074.18|6074.63|6073.93|60
1734090770000|2024-12-13 11:52:50|||||||||9
1734090790000|2024-12-13 11:53:10|||||||||4
1734090800000|2024-12-13 11:53:20|6074.75|6074.05|6074.63|6073.93|6074.75|6074.05|6074.63|6073.93|68
1734090810000|2024-12-13 11:53:30|||||||||4
1734090820000|2024-12-13 11:53:40|6074.5|6073.8|6074.13|6073.43|6074.5|6073.8|6074.13|6073.43|94
1734090830000|2024-12-13 11:53:50|6074.25|6073.55|6074.13|6073.43|6074.25|6073.55|6074.13|6073.43|21
1734090840000|2024-12-13 11:54:00|6074.25|6073.55|6074.38|6073.68|6074.38|6073.68|6074.13|6073.43|57
1734090850000|2024-12-13 11:54:10|||||||||37
1734090870000|2024-12-13 11:54:30|6074.63|6073.93|6074.63|6073.93|6074.63|6073.93|6074.63|6073.93|20
1734090880000|2024-12-13 11:54:40|6074.5|6073.8|6074.38|6073.68|6074.5|6073.8|6074.38|6073.68|21
1734090900000|2024-12-13 11:55:00|6074.25|6073.55|6074.38|6073.68|6074.38|6073.68|6074.13|6073.43|76
1734090910000|2024-12-13 11:55:10|6074.25|6073.55|6074.38|6073.68|6074.38|6073.68|6074.13|6073.43|54
1734090930000|2024-12-13 11:55:30|6074.63|6073.93|6074.88|6074.18|6074.88|6074.18|6074.63|6073.93|113
1734090940000|2024-12-13 11:55:40|||||||||1
1734090950000|2024-12-13 11:55:50|||||||||1
1734090960000|2024-12-13 11:56:00|||||||||5
1734090970000|2024-12-13 11:56:10|6074.63|6073.93|6074.88|6074.18|6074.88|6074.18|6074.63|6073.93|22
1734090990000|2024-12-13 11:56:30|||||||||4
1734091000000|2024-12-13 11:56:40|6075.13|6074.43|6075.13|6074.43|6075.13|6074.43|6075.13|6074.43|18
1734091010000|2024-12-13 11:56:50|||||||||6
1734091030000|2024-12-13 11:57:10|6075.25|6074.55|6075.13|6074.43|6075.25|6074.55|6075.13|6074.43|34
1734091040000|2024-12-13 11:57:20|||||||||3
1734091050000|2024-12-13 11:57:30|||||||||2
1734091060000|2024-12-13 11:57:40|6075.25|6074.55|6075.38|6074.68|6075.38|6074.68|6075.13|6074.43|14
1734091070000|2024-12-13 11:57:50|6075.25|6074.55|6075.38|6074.68|6075.38|6074.68|6075.13|6074.43|13
1734091080000|2024-12-13 11:58:00|6075.13|6074.43|6075.13|6074.43|6075.13|6074.43|6075.13|6074.43|29
1734091090000|2024-12-13 11:58:10|||||||||2
1734091100000|2024-12-13 11:58:20|6075|6074.3|6074.88|6074.18|6075|6074.3|6074.88|6074.18|21
1734091110000|2024-12-13 11:58:30|||||||||9
1734091120000|2024-12-13 11:58:40|||||||||1
1734091130000|2024-12-13 11:58:50|||||||||1
1734091140000|2024-12-13 11:59:00|6075.13|6074.43|6074.88|6074.18|6075.13|6074.43|6074.88|6074.18|42
1734091150000|2024-12-13 11:59:10|||||||||4
1734091170000|2024-12-13 11:59:30|||||||||6
1734091190000|2024-12-13 11:59:50|6074.63|6073.93|6074.88|6074.18|6074.88|6074.18|6074.63|6073.93|100
1734091200000|2024-12-13 12:00:00|||||||||86
1734091210000|2024-12-13 12:00:10|6074.75|6074.05|6074.63|6073.93|6074.75|6074.05|6074.63|6073.93|38
1734091220000|2024-12-13 12:00:20|6074.38|6073.68|6074.38|6073.68|6074.38|6073.68|6074.38|6073.68|19
1734091230000|2024-12-13 12:00:30|||||||||35
1734091240000|2024-12-13 12:00:40|6074.5|6073.8|6074.38|6073.68|6074.63|6073.93|6074.13|6073.43|87
1734091250000|2024-12-13 12:00:50|||||||||9
1734091260000|2024-12-13 12:01:00|6074.5|6073.8|6074.38|6073.68|6074.63|6073.93|6074.38|6073.68|50
1734091270000|2024-12-13 12:01:10|6074.25|6073.55|6074.13|6073.43|6074.25|6073.55|6073.88|6073.18|81
1734091280000|2024-12-13 12:01:20|6074.38|6073.68|6074.38|6073.68|6074.38|6073.68|6074.25|6073.55|32
1734091290000|2024-12-13 12:01:30|6074.25|6073.55|6074.38|6073.68|6074.38|6073.68|6074.13|6073.43|25
1734091300000|2024-12-13 12:01:40|6074.63|6073.93|6074.38|6073.68|6074.63|6073.93|6074.38|6073.68|48
1734091310000|2024-12-13 12:01:50|6074.5|6073.8|6074.63|6073.93|6074.63|6073.93|6074.38|6073.68|21
1734091320000|2024-12-13 12:02:00|6074.88|6074.18|6075.13|6074.43|6075.13|6074.43|6074.88|6074.18|37
1734091330000|2024-12-13 12:02:10|6074.88|6074.18|6074.88|6074.18|6074.88|6074.18|6074.88|6074.18|26
1734091340000|2024-12-13 12:02:20|6075|6074.3|6075.38|6074.68|6075.38|6074.68|6075|6074.3|43
1734091360000|2024-12-13 12:02:40|||||||||9
1734091370000|2024-12-13 12:02:50|||||||||1
1734091380000|2024-12-13 12:03:00|6075.63|6074.93|6075.88|6075.18|6075.88|6075.18|6075.63|6074.93|129
1734091390000|2024-12-13 12:03:10|6075.63|6074.93|6075.63|6074.93|6075.63|6074.93|6075.63|6074.93|12
1734091400000|2024-12-13 12:03:20|6075.75|6075.05|6075.63|6074.93|6075.75|6075.05|6075.63|6074.93|28
1734091410000|2024-12-13 12:03:30|6075.75|6075.05|6075.75|6075.05|6075.75|6075.05|6075.75|6075.05|237
1734091420000|2024-12-13 12:03:40|6075.88|6075.18|6075.63|6074.93|6075.88|6075.18|6075.63|6074.93|16
1734091430000|2024-12-13 12:03:50|6075.75|6075.05|6075.88|6075.18|6075.88|6075.18|6075.63|6074.93|73
1734091440000|2024-12-13 12:04:00|6075.63|6074.93|6075.63|6074.93|6075.88|6075.18|6075.63|6074.93|87
1734091450000|2024-12-13 12:04:10|6075.38|6074.68|6075.63|6074.93|6075.63|6074.93|6075.38|6074.68|66
1734091460000|2024-12-13 12:04:20|6075.75|6075.05|6075.88|6075.18|6075.88|6075.18|6075.75|6075.05|45
1734091470000|2024-12-13 12:04:30|6075.63|6074.93|6075.63|6074.93|6075.63|6074.93|6075.63|6074.93|69
1734091480000|2024-12-13 12:04:40|6075.75|6075.05|6075.63|6074.93|6075.75|6075.05|6075.63|6074.93|30
1734091490000|2024-12-13 12:04:50|6075.75|6075.05|6075.88|6075.18|6075.88|6075.18|6075.75|6075.05|32
1734091500000|2024-12-13 12:05:00|6075.63|6074.93|6075.63|6074.93|6075.75|6075.05|6075.63|6074.93|62
1734091510000|2024-12-13 12:05:10|6075.75|6075.05|6075.88|6075.18|6075.88|6075.18|6075.75|6075.05|60
1734091520000|2024-12-13 12:05:20|||||||||5
1734091530000|2024-12-13 12:05:30|6076|6075.3|6075.88|6075.18|6076|6075.3|6075.88|6075.18|161
1734091540000|2024-12-13 12:05:40|6076|6075.3|6075.88|6075.18|6076|6075.3|6075.88|6075.18|25
1734091550000|2024-12-13 12:05:50|||||||||6
1734091560000|2024-12-13 12:06:00|||||||||72
1734091570000|2024-12-13 12:06:10|6076|6075.3|6076.13|6075.43|6076.13|6075.43|6075.88|6075.18|64
1734091580000|2024-12-13 12:06:20|6075.88|6075.18|6075.88|6075.18|6076.13|6075.43|6075.88|6075.18|114
1734091590000|2024-12-13 12:06:30|6076|6075.3|6075.88|6075.18|6076|6075.3|6075.88|6075.18|59
1734091600000|2024-12-13 12:06:40|||||||||27
1734091610000|2024-12-13 12:06:50|||||||||27
1734091620000|2024-12-13 12:07:00|6076|6075.3|6076.13|6075.43|6076.13|6075.43|6076|6075.3|47
1734091630000|2024-12-13 12:07:10|6075.88|6075.18|6076.13|6075.43|6076.13|6075.43|6075.88|6075.18|28
1734091640000|2024-12-13 12:07:20|6076|6075.3|6075.88|6075.18|6076|6075.3|6075.88|6075.18|40
1734091650000|2024-12-13 12:07:30|||||||||94
1734091660000|2024-12-13 12:07:40|6076|6075.3|6075.88|6075.18|6076|6075.3|6075.88|6075.18|44
1734091670000|2024-12-13 12:07:50|||||||||27
1734091680000|2024-12-13 12:08:00|6076|6075.3|6076.13|6075.43|6076.13|6075.43|6076|6075.3|60
1734091690000|2024-12-13 12:08:10|||||||||4
1734091700000|2024-12-13 12:08:20|6076.25|6075.55|6076.38|6075.68|6076.38|6075.68|6076.13|6075.43|98
1734091710000|2024-12-13 12:08:30|||||||||5
1734091720000|2024-12-13 12:08:40|||||||||277
1734091730000|2024-12-13 12:08:50|||||||||5
1734091740000|2024-12-13 12:09:00|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|98
1734091750000|2024-12-13 12:09:10|6076|6075.3|6076.13|6075.43|6076.13|6075.43|6075.88|6075.18|73
1734091760000|2024-12-13 12:09:20|6076.25|6075.55|6076.38|6075.68|6076.38|6075.68|6076.25|6075.55|38
1734091770000|2024-12-13 12:09:30|||||||||2
1734091780000|2024-12-13 12:09:40|6076.63|6075.93|6076.38|6075.68|6076.63|6075.93|6076.38|6075.68|116
1734091790000|2024-12-13 12:09:50|6076.5|6075.8|6076.5|6075.8|6076.63|6075.93|6076.38|6075.68|36
1734091800000|2024-12-13 12:10:00|6076.63|6075.93|6076.38|6075.68|6076.63|6075.93|6076.38|6075.68|41
1734091820000|2024-12-13 12:10:20|6076.5|6075.8|6076.63|6075.93|6076.63|6075.93|6076.5|6075.8|59
1734091830000|2024-12-13 12:10:30|6076.38|6075.68|6076.38|6075.68|6076.38|6075.68|6076.38|6075.68|70
1734091840000|2024-12-13 12:10:40|6076.5|6075.8|6076.63|6075.93|6076.63|6075.93|6076.5|6075.8|147
1734091850000|2024-12-13 12:10:50|||||||||82
1734091860000|2024-12-13 12:11:00|6076.5|6075.8|6076.63|6075.93|6076.63|6075.93|6076.5|6075.8|60
1734091870000|2024-12-13 12:11:10|6076.5|6075.8|6076.38|6075.68|6076.63|6075.93|6076.38|6075.68|80
1734091890000|2024-12-13 12:11:30|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|60
1734091900000|2024-12-13 12:11:40|6076.38|6075.68|6076.13|6075.43|6076.38|6075.68|6076.13|6075.43|31
1734091910000|2024-12-13 12:11:50|6076.25|6075.55|6076.38|6075.68|6076.38|6075.68|6076.13|6075.43|30
1734091920000|2024-12-13 12:12:00|6076.25|6075.55|6076.13|6075.43|6076.25|6075.55|6075.88|6075.18|183
1734091930000|2024-12-13 12:12:10|6076.38|6075.68|6076.38|6075.68|6076.38|6075.68|6076.13|6075.43|87
1734091940000|2024-12-13 12:12:20|||||||||48
1734091950000|2024-12-13 12:12:30|6076.5|6075.8|6076.63|6075.93|6076.63|6075.93|6076.5|6075.8|39
1734091970000|2024-12-13 12:12:50|||||||||495
1734091980000|2024-12-13 12:13:00|||||||||60
1734091990000|2024-12-13 12:13:10|6076.38|6075.68|6076.38|6075.68|6076.38|6075.68|6076.38|6075.68|59
1734092010000|2024-12-13 12:13:30|||||||||207
1734092020000|2024-12-13 12:13:40|6076.63|6075.93|6076.63|6075.93|6076.63|6075.93|6076.63|6075.93|109
1734092030000|2024-12-13 12:13:50|||||||||217
1734092040000|2024-12-13 12:14:00|6076.38|6075.68|6076.38|6075.68|6076.38|6075.68|6076.38|6075.68|33
1734092050000|2024-12-13 12:14:10|6076.5|6075.8|6076.63|6075.93|6076.63|6075.93|6076.5|6075.8|78
1734092070000|2024-12-13 12:14:30|6076.88|6076.18|6076.88|6076.18|6076.88|6076.18|6076.63|6075.93|88
1734092080000|2024-12-13 12:14:40|||||||||67
1734092090000|2024-12-13 12:14:50|||||||||17
1734092100000|2024-12-13 12:15:00|||||||||5
1734092110000|2024-12-13 12:15:10|||||||||125
1734092120000|2024-12-13 12:15:20|||||||||173
1734092130000|2024-12-13 12:15:30|6077|6076.3|6076.88|6076.18|6077.13|6076.43|6076.88|6076.18|188
1734092140000|2024-12-13 12:15:40|||||||||59
1734092150000|2024-12-13 12:15:50|||||||||3
1734092170000|2024-12-13 12:16:10|6076.63|6075.93|6076.75|6076.05|6076.88|6076.18|6076.63|6075.93|184
1734092180000|2024-12-13 12:16:20|6076.88|6076.18|6076.63|6075.93|6076.88|6076.18|6076.63|6075.93|29
1734092190000|2024-12-13 12:16:30|6076.38|6075.68|6076.63|6075.93|6076.63|6075.93|6076.38|6075.68|49
1734092200000|2024-12-13 12:16:40|||||||||68
1734092210000|2024-12-13 12:16:50|||||||||18
1734092220000|2024-12-13 12:17:00|||||||||14
1734092240000|2024-12-13 12:17:20|6076.5|6075.8|6076.38|6075.68|6076.5|6075.8|6076.38|6075.68|71
1734092250000|2024-12-13 12:17:30|||||||||6
1734092260000|2024-12-13 12:17:40|||||||||73
1734092270000|2024-12-13 12:17:50|||||||||45
1734092280000|2024-12-13 12:18:00|||||||||8
1734092290000|2024-12-13 12:18:10|6076.5|6075.8|6076.38|6075.68|6076.63|6075.93|6076.38|6075.68|114
1734092300000|2024-12-13 12:18:20|6076.5|6075.8|6076.63|6075.93|6076.63|6075.93|6076.5|6075.8|23
1734092310000|2024-12-13 12:18:30|6076.5|6075.8|6076.38|6075.68|6076.5|6075.8|6076.38|6075.68|6
1734092320000|2024-12-13 12:18:40|||||||||28
1734092330000|2024-12-13 12:18:50|6076.25|6075.55|6076.38|6075.68|6076.38|6075.68|6076.25|6075.55|9
1734092340000|2024-12-13 12:19:00|6076.25|6075.55|6076.13|6075.43|6076.38|6075.68|6076.13|6075.43|29
1734092350000|2024-12-13 12:19:10|6076.25|6075.55|6076.38|6075.68|6076.38|6075.68|6076.25|6075.55|52
1734092360000|2024-12-13 12:19:20|||||||||2
1734092370000|2024-12-13 12:19:30|6076.5|6075.8|6076.63|6075.93|6076.63|6075.93|6076.5|6075.8|35
1734092380000|2024-12-13 12:19:40|6076.88|6076.18|6076.63|6075.93|6076.88|6076.18|6076.63|6075.93|78
1734092390000|2024-12-13 12:19:50|||||||||21
1734092400000|2024-12-13 12:20:00|6076.5|6075.8|6076.38|6075.68|6076.63|6075.93|6076.38|6075.68|65
1734092410000|2024-12-13 12:20:10|6076.5|6075.8|6076.38|6075.68|6076.63|6075.93|6076.38|6075.68|92
1734092420000|2024-12-13 12:20:20|||||||||9
1734092430000|2024-12-13 12:20:30|6076.5|6075.8|6076.38|6075.68|6076.63|6075.93|6076.38|6075.68|52
1734092440000|2024-12-13 12:20:40|6076.5|6075.8|6076.38|6075.68|6076.88|6076.18|6076.38|6075.68|124
1734092450000|2024-12-13 12:20:50|6076.25|6075.55|6076.13|6075.43|6076.38|6075.68|6076.13|6075.43|36
1734092460000|2024-12-13 12:21:00|6076.38|6075.68|6076.13|6075.43|6076.38|6075.68|6076.13|6075.43|66
1734092470000|2024-12-13 12:21:10|6075.88|6075.18|6075.63|6074.93|6075.88|6075.18|6075.63|6074.93|76
1734092480000|2024-12-13 12:21:20|6075.88|6075.18|6075.88|6075.18|6075.88|6075.18|6075.88|6075.18|27
1734092490000|2024-12-13 12:21:30|||||||||4
1734092500000|2024-12-13 12:21:40|6076|6075.3|6076.13|6075.43|6076.13|6075.43|6075.88|6075.18|96
1734092510000|2024-12-13 12:21:50|6076.38|6075.68|6076.38|6075.68|6076.38|6075.68|6076.38|6075.68|71
1734092520000|2024-12-13 12:22:00|||||||||2
1734092530000|2024-12-13 12:22:10|||||||||38
1734092540000|2024-12-13 12:22:20|6076.25|6075.55|6076.38|6075.68|6076.38|6075.68|6076.13|6075.43|24
1734092560000|2024-12-13 12:22:40|||||||||29
1734092570000|2024-12-13 12:22:50|||||||||117
1734092580000|2024-12-13 12:23:00|6076.63|6075.93|6076.63|6075.93|6076.63|6075.93|6076.63|6075.93|115
1734092590000|2024-12-13 12:23:10|||||||||30
1734092600000|2024-12-13 12:23:20|||||||||1
1734092610000|2024-12-13 12:23:30|||||||||48
1734092620000|2024-12-13 12:23:40|||||||||73
1734092630000|2024-12-13 12:23:50|||||||||15
1734092640000|2024-12-13 12:24:00|||||||||11
1734092660000|2024-12-13 12:24:20|6076.88|6076.18|6076.88|6076.18|6076.88|6076.18|6076.88|6076.18|110
1734092670000|2024-12-13 12:24:30|||||||||21
1734092680000|2024-12-13 12:24:40|||||||||51
1734092690000|2024-12-13 12:24:50|6076.63|6075.93|6076.63|6075.93|6076.63|6075.93|6076.63|6075.93|57
1734092700000|2024-12-13 12:25:00|6076.88|6076.18|6076.88|6076.18|6076.88|6076.18|6076.88|6076.18|38
1734092710000|2024-12-13 12:25:10|||||||||41
1734092720000|2024-12-13 12:25:20|||||||||40
1734092740000|2024-12-13 12:25:40|||||||||96
1734092750000|2024-12-13 12:25:50|||||||||32
1734092760000|2024-12-13 12:26:00|||||||||1
1734092770000|2024-12-13 12:26:10|6076.75|6076.05|6076.63|6075.93|6076.75|6076.05|6076.63|6075.93|51
1734092780000|2024-12-13 12:26:20|||||||||3
1734092790000|2024-12-13 12:26:30|||||||||12
1734092800000|2024-12-13 12:26:40|||||||||14
1734092810000|2024-12-13 12:26:50|||||||||54
1734092820000|2024-12-13 12:27:00|6076.75|6076.05|6076.88|6076.18|6076.88|6076.18|6076.75|6076.05|36
1734092830000|2024-12-13 12:27:10|||||||||50
1734092840000|2024-12-13 12:27:20|6076.63|6075.93|6076.63|6075.93|6076.88|6076.18|6076.63|6075.93|58
1734092850000|2024-12-13 12:27:30|6076.75|6076.05|6076.88|6076.18|6076.88|6076.18|6076.75|6076.05|21
1734092860000|2024-12-13 12:27:40|||||||||28
1734092870000|2024-12-13 12:27:50|||||||||3
1734092880000|2024-12-13 12:28:00|6076.75|6076.05|6076.63|6075.93|6076.75|6076.05|6076.63|6075.93|35
1734092890000|2024-12-13 12:28:10|||||||||37
1734092900000|2024-12-13 12:28:20|6076.5|6075.8|6076.38|6075.68|6076.63|6075.93|6076.13|6075.43|140
1734092920000|2024-12-13 12:28:40|||||||||38
1734092930000|2024-12-13 12:28:50|6076.5|6075.8|6076.63|6075.93|6076.63|6075.93|6076.5|6075.8|51
1734092940000|2024-12-13 12:29:00|6076.5|6075.8|6076.63|6075.93|6076.63|6075.93|6076.38|6075.68|17
1734092960000|2024-12-13 12:29:20|||||||||40
1734092970000|2024-12-13 12:29:30|6076.75|6076.05|6076.63|6075.93|6076.75|6076.05|6076.63|6075.93|35
1734092980000|2024-12-13 12:29:40|||||||||40
1734092990000|2024-12-13 12:29:50|||||||||9
1734093000000|2024-12-13 12:30:00|6076.88|6076.18|6076.88|6076.18|6076.88|6076.18|6076.63|6075.93|25
1734093010000|2024-12-13 12:30:10|||||||||3
1734093020000|2024-12-13 12:30:20|6076.75|6076.05|6076.63|6075.93|6076.75|6076.05|6076.63|6075.93|79
1734093030000|2024-12-13 12:30:30|||||||||63
1734093040000|2024-12-13 12:30:40|||||||||49
1734093050000|2024-12-13 12:30:50|||||||||134
1734093060000|2024-12-13 12:31:00|||||||||42
1734093080000|2024-12-13 12:31:20|6076.38|6075.68|6076.63|6075.93|6076.63|6075.93|6076.38|6075.68|100
1734093090000|2024-12-13 12:31:30|6076.38|6075.68|6076.38|6075.68|6076.63|6075.93|6076.38|6075.68|1003
1734093100000|2024-12-13 12:31:40|||||||||8
1734093110000|2024-12-13 12:31:50|||||||||54
1734093120000|2024-12-13 12:32:00|||||||||116
1734093130000|2024-12-13 12:32:10|||||||||27
1734093150000|2024-12-13 12:32:30|||||||||33
1734093160000|2024-12-13 12:32:40|||||||||169
1734093170000|2024-12-13 12:32:50|||||||||8
1734093180000|2024-12-13 12:33:00|6076.5|6075.8|6076.88|6076.18|6076.88|6076.18|6076.38|6075.68|238
1734093190000|2024-12-13 12:33:10|6077|6076.3|6077|6076.3|6077|6076.3|6077|6076.3|118
1734093200000|2024-12-13 12:33:20|6076.88|6076.18|6076.88|6076.18|6077|6076.3|6076.88|6076.18|221
1734093210000|2024-12-13 12:33:30|6077|6076.3|6077.13|6076.43|6077.13|6076.43|6076.88|6076.18|57
1734093220000|2024-12-13 12:33:40|||||||||73
1734093230000|2024-12-13 12:33:50|||||||||5
1734093250000|2024-12-13 12:34:10|6077|6076.3|6077.13|6076.43|6077.13|6076.43|6076.88|6076.18|114
1734093260000|2024-12-13 12:34:20|||||||||46
1734093270000|2024-12-13 12:34:30|||||||||69
1734093280000|2024-12-13 12:34:40|||||||||51
1734093290000|2024-12-13 12:34:50|||||||||3
1734093300000|2024-12-13 12:35:00|||||||||6
1734093310000|2024-12-13 12:35:10|||||||||108
1734093320000|2024-12-13 12:35:20|6077|6076.3|6076.88|6076.18|6077|6076.3|6076.88|6076.18|80
1734093330000|2024-12-13 12:35:30|||||||||1
1734093340000|2024-12-13 12:35:40|||||||||38
1734093350000|2024-12-13 12:35:50|||||||||31
1734093360000|2024-12-13 12:36:00|||||||||20
1734093370000|2024-12-13 12:36:10|6077|6076.3|6076.63|6075.93|6077|6076.3|6076.63|6075.93|71
1734093380000|2024-12-13 12:36:20|6076.38|6075.68|6076.38|6075.68|6076.38|6075.68|6076.38|6075.68|66
1734093390000|2024-12-13 12:36:30|||||||||307
1734093410000|2024-12-13 12:36:50|||||||||391
1734093420000|2024-12-13 12:37:00|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|13
1734093430000|2024-12-13 12:37:10|6076.25|6075.55|6076.38|6075.68|6076.63|6075.93|6076.25|6075.55|151
1734093440000|2024-12-13 12:37:20|||||||||65
1734093450000|2024-12-13 12:37:30|||||||||94
1734093460000|2024-12-13 12:37:40|6076.5|6075.8|6076.63|6075.93|6076.63|6075.93|6076.5|6075.8|27
1734093470000|2024-12-13 12:37:50|||||||||26
1734093480000|2024-12-13 12:38:00|6076.38|6075.68|6076.38|6075.68|6076.38|6075.68|6076.38|6075.68|311
1734093490000|2024-12-13 12:38:10|||||||||50
1734093500000|2024-12-13 12:38:20|||||||||53
1734093510000|2024-12-13 12:38:30|||||||||3
1734093520000|2024-12-13 12:38:40|||||||||139
1734093530000|2024-12-13 12:38:50|6076.5|6075.8|6076.38|6075.68|6076.5|6075.8|6076.38|6075.68|107
1734093540000|2024-12-13 12:39:00|||||||||86
1734093550000|2024-12-13 12:39:10|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|67
1734093560000|2024-12-13 12:39:20|||||||||129
1734093570000|2024-12-13 12:39:30|6075.88|6075.18|6075.88|6075.18|6075.88|6075.18|6075.88|6075.18|35
1734093580000|2024-12-13 12:39:40|6076|6075.3|6075.88|6075.18|6076|6075.3|6075.88|6075.18|93
1734093590000|2024-12-13 12:39:50|6076|6075.3|6076.13|6075.43|6076.13|6075.43|6076|6075.3|88
1734093600000|2024-12-13 12:40:00|6076|6075.3|6076.13|6075.43|6076.13|6075.43|6076|6075.3|19
1734093610000|2024-12-13 12:40:10|6076.38|6075.68|6076.38|6075.68|6076.38|6075.68|6076.38|6075.68|39
1734093620000|2024-12-13 12:40:20|6076.5|6075.8|6076.5|6075.8|6076.5|6075.8|6076.5|6075.8|164
1734093630000|2024-12-13 12:40:30|6076.63|6075.93|6076.63|6075.93|6076.63|6075.93|6076.63|6075.93|213
1734093640000|2024-12-13 12:40:40|6076.88|6076.18|6076.88|6076.18|6076.88|6076.18|6076.63|6075.93|390
1734093650000|2024-12-13 12:40:50|6076.75|6076.05|6076.88|6076.18|6076.88|6076.18|6076.63|6075.93|56
1734093660000|2024-12-13 12:41:00|||||||||41
1734093680000|2024-12-13 12:41:20|||||||||204
1734093690000|2024-12-13 12:41:30|||||||||32
1734093700000|2024-12-13 12:41:40|6076.63|6075.93|6076.63|6075.93|6076.63|6075.93|6076.63|6075.93|114
1734093710000|2024-12-13 12:41:50|6076.88|6076.18|6076.88|6076.18|6076.88|6076.18|6076.63|6075.93|183
1734093720000|2024-12-13 12:42:00|||||||||113
1734093730000|2024-12-13 12:42:10|6077.13|6076.43|6077.13|6076.43|6077.13|6076.43|6077|6076.3|64
1734093740000|2024-12-13 12:42:20|||||||||44
1734093750000|2024-12-13 12:42:30|||||||||20
1734093760000|2024-12-13 12:42:40|||||||||191
1734093770000|2024-12-13 12:42:50|6077.25|6076.55|6077.13|6076.43|6077.25|6076.55|6077.13|6076.43|241
1734093780000|2024-12-13 12:43:00|||||||||20
1734093800000|2024-12-13 12:43:20|||||||||72
1734093810000|2024-12-13 12:43:30|||||||||125
1734093820000|2024-12-13 12:43:40|6077.38|6076.68|6077.38|6076.68|6077.38|6076.68|6077.38|6076.68|39
1734093830000|2024-12-13 12:43:50|||||||||72
1734093840000|2024-12-13 12:44:00|||||||||20
1734093850000|2024-12-13 12:44:10|||||||||47
1734093860000|2024-12-13 12:44:20|||||||||1
1734093870000|2024-12-13 12:44:30|6077.5|6076.8|6077.38|6076.68|6077.63|6076.93|6077.38|6076.68|295
1734093880000|2024-12-13 12:44:40|||||||||121
1734093890000|2024-12-13 12:44:50|||||||||33
1734093900000|2024-12-13 12:45:00|6077.13|6076.43|6077.38|6076.68|6077.38|6076.68|6077.13|6076.43|93
1734093910000|2024-12-13 12:45:10|6077.25|6076.55|6077.13|6076.43|6077.25|6076.55|6077.13|6076.43|98
1734093920000|2024-12-13 12:45:20|||||||||66
1734093930000|2024-12-13 12:45:30|6077.38|6076.68|6077.38|6076.68|6077.5|6076.8|6077.38|6076.68|77
1734093940000|2024-12-13 12:45:40|||||||||57
1734093950000|2024-12-13 12:45:50|6077.25|6076.55|6077.38|6076.68|6077.38|6076.68|6077.25|6076.55|75
1734093960000|2024-12-13 12:46:00|||||||||3
1734093970000|2024-12-13 12:46:10|6077.5|6076.8|6077.63|6076.93|6077.63|6076.93|6077.38|6076.68|106
1734093980000|2024-12-13 12:46:20|6077.38|6076.68|6077.38|6076.68|6077.38|6076.68|6077.38|6076.68|187
1734093990000|2024-12-13 12:46:30|||||||||30
1734094000000|2024-12-13 12:46:40|6077.5|6076.8|6077.38|6076.68|6077.5|6076.8|6077.38|6076.68|14
1734094010000|2024-12-13 12:46:50|||||||||36
1734094020000|2024-12-13 12:47:00|||||||||135
1734094040000|2024-12-13 12:47:20|6077.25|6076.55|6077.38|6076.68|6077.38|6076.68|6077.25|6076.55|115
1734094050000|2024-12-13 12:47:30|||||||||1
1734094060000|2024-12-13 12:47:40|||||||||2
1734094070000|2024-12-13 12:47:50|||||||||94
1734094080000|2024-12-13 12:48:00|6077.63|6076.93|6077.38|6076.68|6077.63|6076.93|6077.38|6076.68|56
1734094090000|2024-12-13 12:48:10|6077.13|6076.43|6077.13|6076.43|6077.13|6076.43|6077.13|6076.43|165
1734094100000|2024-12-13 12:48:20|6077|6076.3|6077.13|6076.43|6077.13|6076.43|6077|6076.3|92
1734094110000|2024-12-13 12:48:30|||||||||25
1734094120000|2024-12-13 12:48:40|||||||||9
1734094130000|2024-12-13 12:48:50|||||||||67
1734094140000|2024-12-13 12:49:00|||||||||9
1734094150000|2024-12-13 12:49:10|6077.38|6076.68|6077.38|6076.68|6077.38|6076.68|6077.13|6076.43|63
1734094160000|2024-12-13 12:49:20|||||||||64
1734094170000|2024-12-13 12:49:30|||||||||181
1734094180000|2024-12-13 12:49:40|6077.25|6076.55|6077.13|6076.43|6077.25|6076.55|6077.13|6076.43|50
1734094190000|2024-12-13 12:49:50|6076.88|6076.18|6077.13|6076.43|6077.13|6076.43|6076.88|6076.18|103
1734094200000|2024-12-13 12:50:00|6076.88|6076.18|6076.88|6076.18|6077.13|6076.43|6076.88|6076.18|22
1734094210000|2024-12-13 12:50:10|6077.13|6076.43|6076.88|6076.18|6077.13|6076.43|6076.88|6076.18|34
1734094220000|2024-12-13 12:50:20|6077|6076.3|6076.88|6076.18|6077|6076.3|6076.88|6076.18|44
1734094230000|2024-12-13 12:50:30|||||||||42
1734094240000|2024-12-13 12:50:40|||||||||9
1734094250000|2024-12-13 12:50:50|||||||||91
1734094260000|2024-12-13 12:51:00|6077|6076.3|6077|6076.3|6077|6076.3|6077|6076.3|11
1734094270000|2024-12-13 12:51:10|6077.13|6076.43|6077.13|6076.43|6077.13|6076.43|6077.13|6076.43|70
1734094280000|2024-12-13 12:51:20|||||||||64
1734094290000|2024-12-13 12:51:30|||||||||7
1734094300000|2024-12-13 12:51:40|6077.25|6076.55|6077.38|6076.68|6077.38|6076.68|6077.13|6076.43|41
1734094310000|2024-12-13 12:51:50|6077.25|6076.55|6077.13|6076.43|6077.38|6076.68|6077.13|6076.43|112
1734094320000|2024-12-13 12:52:00|6077.38|6076.68|6077.38|6076.68|6077.38|6076.68|6077.38|6076.68|60
1734094330000|2024-12-13 12:52:10|6077.63|6076.93|6077.38|6076.68|6077.63|6076.93|6077.38|6076.68|68
1734094340000|2024-12-13 12:52:20|||||||||38
1734094350000|2024-12-13 12:52:30|6077.63|6076.93|6077.5|6076.8|6077.63|6076.93|6077.5|6076.8|45
1734094360000|2024-12-13 12:52:40|6077.38|6076.68|6077.5|6076.8|6077.5|6076.8|6077.38|6076.68|3
1734094370000|2024-12-13 12:52:50|6077.38|6076.68|6077.38|6076.68|6077.5|6076.8|6077.38|6076.68|79
1734094380000|2024-12-13 12:53:00|||||||||8
1734094390000|2024-12-13 12:53:10|6077.5|6076.8|6077.38|6076.68|6077.63|6076.93|6077.38|6076.68|169
1734094400000|2024-12-13 12:53:20|||||||||3
1734094410000|2024-12-13 12:53:30|||||||||66
1734094420000|2024-12-13 12:53:40|6077.5|6076.8|6077.63|6076.93|6077.63|6076.93|6077.5|6076.8|64
1734094430000|2024-12-13 12:53:50|||||||||204
1734094440000|2024-12-13 12:54:00|||||||||52
1734094460000|2024-12-13 12:54:20|||||||||95
1734094470000|2024-12-13 12:54:30|6077.5|6076.8|6077.38|6076.68|6077.5|6076.8|6077.38|6076.68|38
1734094480000|2024-12-13 12:54:40|||||||||3
1734094490000|2024-12-13 12:54:50|6077.63|6076.93|6077.63|6076.93|6077.63|6076.93|6077.63|6076.93|137
1734094500000|2024-12-13 12:55:00|||||||||42
1734094510000|2024-12-13 12:55:10|||||||||1
1734094520000|2024-12-13 12:55:20|6077.88|6077.18|6077.88|6077.18|6077.88|6077.18|6077.88|6077.18|180
1734094530000|2024-12-13 12:55:30|||||||||393
1734094540000|2024-12-13 12:55:40|6078.13|6077.43|6077.88|6077.18|6078.13|6077.43|6077.88|6077.18|121
1734094550000|2024-12-13 12:55:50|||||||||48
1734094560000|2024-12-13 12:56:00|6077.63|6076.93|6077.63|6076.93|6077.63|6076.93|6077.63|6076.93|88
1734094570000|2024-12-13 12:56:10|||||||||29
1734094580000|2024-12-13 12:56:20|6077.38|6076.68|6077.38|6076.68|6077.38|6076.68|6077.38|6076.68|148
1734094590000|2024-12-13 12:56:30|6077.63|6076.93|6077.63|6076.93|6077.63|6076.93|6077.63|6076.93|111
1734094600000|2024-12-13 12:56:40|||||||||3
1734094610000|2024-12-13 12:56:50|6077.88|6077.18|6077.88|6077.18|6077.88|6077.18|6077.75|6077.05|119
1734094620000|2024-12-13 12:57:00|||||||||28
1734094630000|2024-12-13 12:57:10|||||||||10
1734094640000|2024-12-13 12:57:20|6078|6077.3|6077.88|6077.18|6078.13|6077.43|6077.88|6077.18|69
1734094650000|2024-12-13 12:57:30|6078|6077.3|6078.13|6077.43|6078.13|6077.43|6078|6077.3|254
1734094660000|2024-12-13 12:57:40|||||||||18
1734094670000|2024-12-13 12:57:50|||||||||4
1734094680000|2024-12-13 12:58:00|||||||||123
1734094690000|2024-12-13 12:58:10|6078|6077.3|6077.88|6077.18|6078|6077.3|6077.88|6077.18|42
1734094700000|2024-12-13 12:58:20|6077.63|6076.93|6077.63|6076.93|6077.63|6076.93|6077.63|6076.93|379
1734094710000|2024-12-13 12:58:30|||||||||29
1734094720000|2024-12-13 12:58:40|6077.5|6076.8|6077.88|6077.18|6077.88|6077.18|6077.5|6076.8|234
1734094730000|2024-12-13 12:58:50|||||||||13
1734094750000|2024-12-13 12:59:10|6077.63|6076.93|6077.63|6076.93|6077.63|6076.93|6077.63|6076.93|122
1734094760000|2024-12-13 12:59:20|||||||||9
1734094770000|2024-12-13 12:59:30|6077.38|6076.68|6077.38|6076.68|6077.38|6076.68|6077.38|6076.68|137
1734094780000|2024-12-13 12:59:40|6077.25|6076.55|6077.38|6076.68|6077.38|6076.68|6077.13|6076.43|185
1734094790000|2024-12-13 12:59:50|6077.25|6076.55|6077.13|6076.43|6077.38|6076.68|6077.13|6076.43|119
1734094800000|2024-12-13 13:00:00|6077.38|6076.68|6077.88|6077.18|6078.13|6077.43|6077.38|6076.68|454
1734094810000|2024-12-13 13:00:10|6078|6077.3|6078.13|6077.43|6078.13|6077.43|6078|6077.3|155
1734094820000|2024-12-13 13:00:20|||||||||124
1734094830000|2024-12-13 13:00:30|6078.25|6077.55|6078.38|6077.68|6078.38|6077.68|6078.25|6077.55|269
1734094840000|2024-12-13 13:00:40|||||||||106
1734094850000|2024-12-13 13:00:50|||||||||32
1734094860000|2024-12-13 13:01:00|||||||||16
1734094870000|2024-12-13 13:01:10|||||||||4
1734094880000|2024-12-13 13:01:20|6078.5|6077.8|6079.63|6078.93|6079.63|6078.93|6078.5|6077.8|565
1734094890000|2024-12-13 13:01:30|6079.88|6079.18|6079.88|6079.18|6080.13|6079.43|6079.88|6079.18|365
1734094900000|2024-12-13 13:01:40|6079.63|6078.93|6079.38|6078.68|6079.63|6078.93|6079.38|6078.68|162
1734094910000|2024-12-13 13:01:50|||||||||64
1734094920000|2024-12-13 13:02:00|||||||||343
1734094930000|2024-12-13 13:02:10|6078.88|6078.18|6078.63|6077.93|6078.88|6078.18|6078.63|6077.93|134
1734094940000|2024-12-13 13:02:20|||||||||11
1734094950000|2024-12-13 13:02:30|6078.38|6077.68|6078.38|6077.68|6078.63|6077.93|6078.38|6077.68|111
1734094960000|2024-12-13 13:02:40|6078.5|6077.8|6078.63|6077.93|6078.63|6077.93|6078.5|6077.8|194
1734094970000|2024-12-13 13:02:50|6078.5|6077.8|6078.38|6077.68|6078.5|6077.8|6078.38|6077.68|30
1734094980000|2024-12-13 13:03:00|6078.25|6077.55|6078.38|6077.68|6078.38|6077.68|6078.25|6077.55|95
1734094990000|2024-12-13 13:03:10|6078.63|6077.93|6078.63|6077.93|6078.63|6077.93|6078.63|6077.93|220
1734095000000|2024-12-13 13:03:20|6078.38|6077.68|6078.63|6077.93|6078.63|6077.93|6078.38|6077.68|44
1734095010000|2024-12-13 13:03:30|6078.75|6078.05|6078.63|6077.93|6078.75|6078.05|6078.63|6077.93|38
1734095020000|2024-12-13 13:03:40|||||||||2
1734095030000|2024-12-13 13:03:50|||||||||165
1734095040000|2024-12-13 13:04:00|6078.38|6077.68|6078.63|6077.93|6078.63|6077.93|6078.38|6077.68|80
1734095050000|2024-12-13 13:04:10|6078.75|6078.05|6078.63|6077.93|6078.75|6078.05|6078.63|6077.93|56
1734095060000|2024-12-13 13:04:20|6078.75|6078.05|6078.63|6077.93|6078.88|6078.18|6078.63|6077.93|99
1734095070000|2024-12-13 13:04:30|6078.5|6077.8|6078.38|6077.68|6078.5|6077.8|6078.38|6077.68|201
1734095080000|2024-12-13 13:04:40|6078.25|6077.55|6078.25|6077.55|6078.25|6077.55|6078.25|6077.55|3
1734095090000|2024-12-13 13:04:50|6078.13|6077.43|6078.13|6077.43|6078.13|6077.43|6078.13|6077.43|34
1734095100000|2024-12-13 13:05:00|6078|6077.3|6077.88|6077.18|6078|6077.3|6077.88|6077.18|50
1734095110000|2024-12-13 13:05:10|6078.13|6077.43|6077.63|6076.93|6078.13|6077.43|6077.63|6076.93|281
1734095120000|2024-12-13 13:05:20|6077.88|6077.18|6077.88|6077.18|6077.88|6077.18|6077.88|6077.18|30
1734095130000|2024-12-13 13:05:30|||||||||11
1734095140000|2024-12-13 13:05:40|6078|6077.3|6078.38|6077.68|6078.38|6077.68|6078|6077.3|253
1734095150000|2024-12-13 13:05:50|6078.63|6077.93|6078.88|6078.18|6078.88|6078.18|6078.63|6077.93|87
1734095160000|2024-12-13 13:06:00|6078.75|6078.05|6078.63|6077.93|6078.88|6078.18|6078.63|6077.93|38
1734095170000|2024-12-13 13:06:10|6078.75|6078.05|6078.88|6078.18|6078.88|6078.18|6078.75|6078.05|17
1734095180000|2024-12-13 13:06:20|||||||||223
1734095190000|2024-12-13 13:06:30|6079.13|6078.43|6078.88|6078.18|6079.13|6078.43|6078.88|6078.18|50
1734095200000|2024-12-13 13:06:40|||||||||21
1734095210000|2024-12-13 13:06:50|||||||||4
1734095220000|2024-12-13 13:07:00|6078.75|6078.05|6078.63|6077.93|6078.88|6078.18|6078.63|6077.93|146
1734095230000|2024-12-13 13:07:10|6078.38|6077.68|6078.38|6077.68|6078.38|6077.68|6078.38|6077.68|44
1734095240000|2024-12-13 13:07:20|6078.25|6077.55|6078.25|6077.55|6078.38|6077.68|6078.25|6077.55|49
1734095250000|2024-12-13 13:07:30|6078.38|6077.68|6078.38|6077.68|6078.38|6077.68|6078.38|6077.68|49
1734095260000|2024-12-13 13:07:40|6078.5|6077.8|6078.13|6077.43|6078.63|6077.93|6078.13|6077.43|111
1734095270000|2024-12-13 13:07:50|6077.88|6077.18|6077.88|6077.18|6077.88|6077.18|6077.88|6077.18|91
1734095280000|2024-12-13 13:08:00|||||||||6
1734095300000|2024-12-13 13:08:20|6078.13|6077.43|6078.13|6077.43|6078.13|6077.43|6078.13|6077.43|118
1734095310000|2024-12-13 13:08:30|||||||||16
1734095320000|2024-12-13 13:08:40|||||||||42
1734095330000|2024-12-13 13:08:50|6078.38|6077.68|6078.38|6077.68|6078.38|6077.68|6078.38|6077.68|100
1734095340000|2024-12-13 13:09:00|6078.25|6077.55|6078.25|6077.55|6078.38|6077.68|6078.13|6077.43|139
1734095350000|2024-12-13 13:09:10|6078.38|6077.68|6078.38|6077.68|6078.38|6077.68|6078.38|6077.68|0
1734095360000|2024-12-13 13:09:20|6078.25|6077.55|6078.13|6077.43|6078.25|6077.55|6078.13|6077.43|126
1734095370000|2024-12-13 13:09:30|6077.88|6077.18|6077.88|6077.18|6077.88|6077.18|6077.88|6077.18|36
1734095380000|2024-12-13 13:09:40|6077.63|6076.93|6077.38|6076.68|6077.63|6076.93|6077.25|6076.55|100
1734095390000|2024-12-13 13:09:50|6077.63|6076.93|6077.63|6076.93|6077.63|6076.93|6077.63|6076.93|61
1734095400000|2024-12-13 13:10:00|6077.38|6076.68|6077.63|6076.93|6077.63|6076.93|6077.38|6076.68|89
1734095410000|2024-12-13 13:10:10|6077.75|6077.05|6077.63|6076.93|6077.75|6077.05|6077.63|6076.93|87
1734095420000|2024-12-13 13:10:20|6077.75|6077.05|6077.63|6076.93|6077.75|6077.05|6077.63|6076.93|28
1734095430000|2024-12-13 13:10:30|6077.88|6077.18|6077.88|6077.18|6077.88|6077.18|6077.88|6077.18|55
1734095440000|2024-12-13 13:10:40|||||||||34
1734095450000|2024-12-13 13:10:50|||||||||93
1734095460000|2024-12-13 13:11:00|||||||||13
1734095470000|2024-12-13 13:11:10|6078|6077.3|6078.38|6077.68|6078.38|6077.68|6078|6077.3|37
1734095480000|2024-12-13 13:11:20|||||||||35
1734095490000|2024-12-13 13:11:30|||||||||4
1734095500000|2024-12-13 13:11:40|6078.25|6077.55|6078.38|6077.68|6078.38|6077.68|6078.13|6077.43|116
1734095510000|2024-12-13 13:11:50|6078.5|6077.8|6078.63|6077.93|6078.75|6078.05|6078.5|6077.8|112
1734095520000|2024-12-13 13:12:00|6078.88|6078.18|6078.38|6077.68|6078.88|6078.18|6078.38|6077.68|193
1734095530000|2024-12-13 13:12:10|6078.5|6077.8|6078.5|6077.8|6078.5|6077.8|6078.5|6077.8|5
1734095540000|2024-12-13 13:12:20|6078.63|6077.93|6078.63|6077.93|6078.63|6077.93|6078.38|6077.68|123
1734095550000|2024-12-13 13:12:30|||||||||56
1734095560000|2024-12-13 13:12:40|6078.88|6078.18|6078.63|6077.93|6078.88|6078.18|6078.38|6077.68|150
1734095570000|2024-12-13 13:12:50|6078.38|6077.68|6078.63|6077.93|6078.63|6077.93|6078.38|6077.68|35
1734095580000|2024-12-13 13:13:00|6078.5|6077.8|6078.38|6077.68|6078.5|6077.8|6078.38|6077.68|27
1734095590000|2024-12-13 13:13:10|6078.63|6077.93|6078.63|6077.93|6078.63|6077.93|6078.63|6077.93|39
1734095600000|2024-12-13 13:13:20|||||||||41
1734095610000|2024-12-13 13:13:30|6078.75|6078.05|6078.88|6078.18|6078.88|6078.18|6078.75|6078.05|24
1734095620000|2024-12-13 13:13:40|6078.75|6078.05|6078.63|6077.93|6078.75|6078.05|6078.63|6077.93|27
1734095630000|2024-12-13 13:13:50|6078.75|6078.05|6078.88|6078.18|6078.88|6078.18|6078.75|6078.05|59
1734095640000|2024-12-13 13:14:00|||||||||18
1734095660000|2024-12-13 13:14:20|6079.13|6078.43|6079.13|6078.43|6079.13|6078.43|6079|6078.3|115
1734095670000|2024-12-13 13:14:30|||||||||9
1734095680000|2024-12-13 13:14:40|||||||||1
1734095690000|2024-12-13 13:14:50|6079|6078.3|6078.88|6078.18|6079.13|6078.43|6078.88|6078.18|302
1734095700000|2024-12-13 13:15:00|||||||||32
1734095710000|2024-12-13 13:15:10|6079|6078.3|6078.88|6078.18|6079.13|6078.43|6078.88|6078.18|224
1734095720000|2024-12-13 13:15:20|||||||||2
1734095730000|2024-12-13 13:15:30|||||||||13
1734095740000|2024-12-13 13:15:40|||||||||31
1734095750000|2024-12-13 13:15:50|||||||||99
1734095760000|2024-12-13 13:16:00|6079|6078.3|6079.13|6078.43|6079.13|6078.43|6078.88|6078.18|101
1734095770000|2024-12-13 13:16:10|||||||||14
1734095790000|2024-12-13 13:16:30|6079|6078.3|6079.13|6078.43|6079.13|6078.43|6079|6078.3|99
1734095800000|2024-12-13 13:16:40|||||||||84
1734095810000|2024-12-13 13:16:50|||||||||41
1734095820000|2024-12-13 13:17:00|||||||||45
1734095830000|2024-12-13 13:17:10|||||||||22
1734095840000|2024-12-13 13:17:20|||||||||2
1734095850000|2024-12-13 13:17:30|6079|6078.3|6078.63|6077.93|6079|6078.3|6078.38|6077.68|147
1734095860000|2024-12-13 13:17:40|||||||||66
1734095870000|2024-12-13 13:17:50|6078.88|6078.18|6078.88|6078.18|6078.88|6078.18|6078.88|6078.18|60
1734095880000|2024-12-13 13:18:00|6078.75|6078.05|6078.63|6077.93|6078.75|6078.05|6078.63|6077.93|119
1734095890000|2024-12-13 13:18:10|6078.75|6078.05|6078.88|6078.18|6078.88|6078.18|6078.75|6078.05|27
1734095900000|2024-12-13 13:18:20|||||||||8
1734095910000|2024-12-13 13:18:30|||||||||6
1734095920000|2024-12-13 13:18:40|||||||||11
1734095930000|2024-12-13 13:18:50|6079|6078.3|6079.38|6078.68|6079.38|6078.68|6079|6078.3|353
1734095940000|2024-12-13 13:19:00|6079.13|6078.43|6079.13|6078.43|6079.13|6078.43|6079.13|6078.43|98
1734095950000|2024-12-13 13:19:10|||||||||4
1734095960000|2024-12-13 13:19:20|||||||||5
1734095970000|2024-12-13 13:19:30|6079|6078.3|6079|6078.3|6079.13|6078.43|6079|6078.3|108
1734095980000|2024-12-13 13:19:40|6078.88|6078.18|6078.88|6078.18|6078.88|6078.18|6078.88|6078.18|10
1734095990000|2024-12-13 13:19:50|||||||||39
1734096000000|2024-12-13 13:20:00|||||||||21
1734096010000|2024-12-13 13:20:10|6078.63|6077.93|6078.63|6077.93|6078.63|6077.93|6078.63|6077.93|87
1734096020000|2024-12-13 13:20:20|||||||||283
1734096030000|2024-12-13 13:20:30|6078.88|6078.18|6078.88|6078.18|6078.88|6078.18|6078.88|6078.18|125
1734096040000|2024-12-13 13:20:40|||||||||23
1734096050000|2024-12-13 13:20:50|||||||||48
1734096060000|2024-12-13 13:21:00|6079.13|6078.43|6078.88|6078.18|6079.13|6078.43|6078.88|6078.18|98
1734096070000|2024-12-13 13:21:10|6078.75|6078.05|6078.88|6078.18|6078.88|6078.18|6078.75|6078.05|32
1734096080000|2024-12-13 13:21:20|6078.63|6077.93|6078.63|6077.93|6078.63|6077.93|6078.63|6077.93|38
1734096090000|2024-12-13 13:21:30|6078.38|6077.68|6078.38|6077.68|6078.38|6077.68|6078.38|6077.68|491
1734096100000|2024-12-13 13:21:40|||||||||7
1734096110000|2024-12-13 13:21:50|6078.63|6077.93|6078.63|6077.93|6078.63|6077.93|6078.5|6077.8|126
1734096120000|2024-12-13 13:22:00|6078.5|6077.8|6078.38|6077.68|6078.63|6077.93|6078.38|6077.68|110
1734096130000|2024-12-13 13:22:10|6078.25|6077.55|6078.13|6077.43|6078.25|6077.55|6078.13|6077.43|49
1734096140000|2024-12-13 13:22:20|6078.25|6077.55|6078.38|6077.68|6078.38|6077.68|6078.25|6077.55|88
1734096150000|2024-12-13 13:22:30|||||||||30
1734096160000|2024-12-13 13:22:40|6078.63|6077.93|6078.63|6077.93|6078.63|6077.93|6078.63|6077.93|104
1734096180000|2024-12-13 13:23:00|||||||||31
1734096190000|2024-12-13 13:23:10|6078.88|6078.18|6078.88|6078.18|6078.88|6078.18|6078.88|6078.18|85
1734096200000|2024-12-13 13:23:20|||||||||85
1734096210000|2024-12-13 13:23:30|6078.75|6078.05|6078.88|6078.18|6078.88|6078.18|6078.63|6077.93|34
1734096220000|2024-12-13 13:23:40|||||||||2
1734096230000|2024-12-13 13:23:50|||||||||17
1734096240000|2024-12-13 13:24:00|||||||||5
1734096250000|2024-12-13 13:24:10|||||||||13
1734096260000|2024-12-13 13:24:20|||||||||373
1734096270000|2024-12-13 13:24:30|||||||||38
1734096280000|2024-12-13 13:24:40|6078.63|6077.93|6078.63|6077.93|6078.63|6077.93|6078.63|6077.93|410
1734096290000|2024-12-13 13:24:50|6078.38|6077.68|6078.38|6077.68|6078.38|6077.68|6078.38|6077.68|107
1734096300000|2024-12-13 13:25:00|6078.25|6077.55|6078.38|6077.68|6078.38|6077.68|6078.13|6077.43|96
1734096310000|2024-12-13 13:25:10|6078.63|6077.93|6078.63|6077.93|6078.63|6077.93|6078.63|6077.93|72
1734096320000|2024-12-13 13:25:20|6078.75|6078.05|6078.63|6077.93|6078.88|6078.18|6078.63|6077.93|621
1734096340000|2024-12-13 13:25:40|||||||||21
1734096350000|2024-12-13 13:25:50|6078.88|6078.18|6078.88|6078.18|6078.88|6078.18|6078.88|6078.18|60
1734096360000|2024-12-13 13:26:00|||||||||9
1734096380000|2024-12-13 13:26:20|||||||||11
1734096390000|2024-12-13 13:26:30|6078.63|6077.93|6078.75|6078.05|6078.75|6078.05|6078.63|6077.93|223
1734096400000|2024-12-13 13:26:40|6078.88|6078.18|6078.63|6077.93|6078.88|6078.18|6078.63|6077.93|212
1734096420000|2024-12-13 13:27:00|6078.88|6078.18|6078.88|6078.18|6078.88|6078.18|6078.88|6078.18|71
1734096430000|2024-12-13 13:27:10|||||||||27
1734096440000|2024-12-13 13:27:20|||||||||8
1734096450000|2024-12-13 13:27:30|||||||||24
1734096460000|2024-12-13 13:27:40|||||||||15
1734096470000|2024-12-13 13:27:50|||||||||8
1734096480000|2024-12-13 13:28:00|||||||||9
1734096490000|2024-12-13 13:28:10|6078.63|6077.93|6078.63|6077.93|6078.63|6077.93|6078.63|6077.93|26
1734096500000|2024-12-13 13:28:20|6078.38|6077.68|6078.63|6077.93|6078.63|6077.93|6078.38|6077.68|73
1734096510000|2024-12-13 13:28:30|6078.75|6078.05|6078.63|6077.93|6078.75|6078.05|6078.63|6077.93|26
1734096530000|2024-12-13 13:28:50|||||||||52
1734096540000|2024-12-13 13:29:00|6078.5|6077.8|6078.38|6077.68|6078.5|6077.8|6078.38|6077.68|25
1734096550000|2024-12-13 13:29:10|6078.63|6077.93|6078.63|6077.93|6078.63|6077.93|6078.63|6077.93|25
1734096560000|2024-12-13 13:29:20|||||||||3
1734096570000|2024-12-13 13:29:30|6078.75|6078.05|6078.63|6077.93|6078.75|6078.05|6078.63|6077.93|54
1734096580000|2024-12-13 13:29:40|||||||||6
1734096590000|2024-12-13 13:29:50|6078.88|6078.18|6078.88|6078.18|6078.88|6078.18|6078.88|6078.18|26
1734096600000|2024-12-13 13:30:00|6078.75|6078.05|6078.88|6078.18|6078.88|6078.18|6078.75|6078.05|36
1734096610000|2024-12-13 13:30:10|6079.13|6078.43|6079.13|6078.43|6079.13|6078.43|6079.13|6078.43|118
1734096620000|2024-12-13 13:30:20|6079|6078.3|6079.13|6078.43|6079.13|6078.43|6078.88|6078.18|38
1734096630000|2024-12-13 13:30:30|6078.88|6078.18|6078.88|6078.18|6078.88|6078.18|6078.88|6078.18|36
1734096640000|2024-12-13 13:30:40|||||||||3
1734096650000|2024-12-13 13:30:50|6079.13|6078.43|6079.13|6078.43|6079.13|6078.43|6079.13|6078.43|53
1734096660000|2024-12-13 13:31:00|6079|6078.3|6078.88|6078.18|6079|6078.3|6078.88|6078.18|45
1734096670000|2024-12-13 13:31:10|6078.75|6078.05|6078.88|6078.18|6078.88|6078.18|6078.75|6078.05|54
1734096680000|2024-12-13 13:31:20|||||||||62
1734096690000|2024-12-13 13:31:30|||||||||7
1734096700000|2024-12-13 13:31:40|6078.63|6077.93|6079.13|6078.43|6079.13|6078.43|6078.63|6077.93|474
1734096710000|2024-12-13 13:31:50|||||||||66
1734096720000|2024-12-13 13:32:00|||||||||26
1734096730000|2024-12-13 13:32:10|6078.88|6078.18|6078.88|6078.18|6079.13|6078.43|6078.88|6078.18|70
1734096740000|2024-12-13 13:32:20|6079|6078.3|6079.13|6078.43|6079.13|6078.43|6078.88|6078.18|191
1734096750000|2024-12-13 13:32:30|||||||||13
1734096760000|2024-12-13 13:32:40|||||||||27
1734096770000|2024-12-13 13:32:50|||||||||20
1734096780000|2024-12-13 13:33:00|6079.38|6078.68|6079.63|6078.93|6079.63|6078.93|6079.38|6078.68|235
1734096790000|2024-12-13 13:33:10|6079.38|6078.68|6079.38|6078.68|6079.38|6078.68|6079.38|6078.68|62
1734096800000|2024-12-13 13:33:20|||||||||11
1734096810000|2024-12-13 13:33:30|6079.63|6078.93|6079.38|6078.68|6079.63|6078.93|6079.38|6078.68|37
1734096820000|2024-12-13 13:33:40|||||||||69
1734096830000|2024-12-13 13:33:50|6079.25|6078.55|6079.13|6078.43|6079.25|6078.55|6079.13|6078.43|64
1734096840000|2024-12-13 13:34:00|6079|6078.3|6078.88|6078.18|6079|6078.3|6078.88|6078.18|67
1734096850000|2024-12-13 13:34:10|6079.13|6078.43|6079.38|6078.68|6079.38|6078.68|6079.13|6078.43|44
1734096860000|2024-12-13 13:34:20|6079.5|6078.8|6079.38|6078.68|6079.5|6078.8|6079.38|6078.68|62
1734096870000|2024-12-13 13:34:30|||||||||45
1734096880000|2024-12-13 13:34:40|||||||||298
1734096890000|2024-12-13 13:34:50|6078.88|6078.18|6078.63|6077.93|6078.88|6078.18|6078.63|6077.93|277
1734096900000|2024-12-13 13:35:00|6078.88|6078.18|6078.88|6078.18|6078.88|6078.18|6078.88|6078.18|45
1734096910000|2024-12-13 13:35:10|||||||||24
1734096920000|2024-12-13 13:35:20|6079.13|6078.43|6079.13|6078.43|6079.13|6078.43|6079|6078.3|367
1734096930000|2024-12-13 13:35:30|6079|6078.3|6079.13|6078.43|6079.13|6078.43|6079|6078.3|361
1734096940000|2024-12-13 13:35:40|6079|6078.3|6079.13|6078.43|6079.13|6078.43|6079|6078.3|39
1734096950000|2024-12-13 13:35:50|6078.88|6078.18|6078.88|6078.18|6079.13|6078.43|6078.88|6078.18|64
1734096960000|2024-12-13 13:36:00|6079.13|6078.43|6079|6078.3|6079.13|6078.43|6078.88|6078.18|57
1734096970000|2024-12-13 13:36:10|6079.13|6078.43|6079.13|6078.43|6079.13|6078.43|6079.13|6078.43|2
1734096980000|2024-12-13 13:36:20|6079|6078.3|6078.38|6077.68|6079|6078.3|6078.13|6077.43|306
1734096990000|2024-12-13 13:36:30|6078.13|6077.43|6078.38|6077.68|6078.38|6077.68|6078.13|6077.43|71
1734097000000|2024-12-13 13:36:40|6078.63|6077.93|6078.63|6077.93|6078.63|6077.93|6078.63|6077.93|44
1734097010000|2024-12-13 13:36:50|||||||||10
1734097020000|2024-12-13 13:37:00|||||||||25
1734097030000|2024-12-13 13:37:10|||||||||12
1734097040000|2024-12-13 13:37:20|6078.38|6077.68|6078.63|6077.93|6078.63|6077.93|6078.38|6077.68|97
1734097050000|2024-12-13 13:37:30|6078.5|6077.8|6078.88|6078.18|6078.88|6078.18|6078.5|6077.8|113
1734097060000|2024-12-13 13:37:40|||||||||34
1734097070000|2024-12-13 13:37:50|6078.75|6078.05|6078.63|6077.93|6078.88|6078.18|6078.63|6077.93|77
1734097090000|2024-12-13 13:38:10|6078.5|6077.8|6078.38|6077.68|6078.5|6077.8|6078.38|6077.68|51
1734097100000|2024-12-13 13:38:20|||||||||40
1734097110000|2024-12-13 13:38:30|6078.25|6077.55|6077.88|6077.18|6078.25|6077.55|6077.88|6077.18|113
1734097120000|2024-12-13 13:38:40|6077.75|6077.05|6077.63|6076.93|6077.75|6077.05|6077.63|6076.93|88
1734097130000|2024-12-13 13:38:50|||||||||49
1734097140000|2024-12-13 13:39:00|6077.88|6077.18|6077.88|6077.18|6077.88|6077.18|6077.88|6077.18|55
1734097150000|2024-12-13 13:39:10|||||||||1
1734097160000|2024-12-13 13:39:20|6077.63|6076.93|6077.38|6076.68|6077.75|6077.05|6077.38|6076.68|111
1734097170000|2024-12-13 13:39:30|6077.63|6076.93|6077.63|6076.93|6077.63|6076.93|6077.5|6076.8|93
1734097180000|2024-12-13 13:39:40|||||||||18
1734097190000|2024-12-13 13:39:50|6077.38|6076.68|6077.38|6076.68|6077.38|6076.68|6077.13|6076.43|79
1734097200000|2024-12-13 13:40:00|6077.25|6076.55|6077.13|6076.43|6077.38|6076.68|6077.13|6076.43|68
1734097210000|2024-12-13 13:40:10|6077.38|6076.68|6077.38|6076.68|6077.38|6076.68|6077.13|6076.43|96
1734097220000|2024-12-13 13:40:20|||||||||28
1734097230000|2024-12-13 13:40:30|6077.13|6076.43|6077.38|6076.68|6077.38|6076.68|6077.13|6076.43|265
1734097240000|2024-12-13 13:40:40|||||||||34
1734097250000|2024-12-13 13:40:50|||||||||30
1734097260000|2024-12-13 13:41:00|6077.5|6076.8|6077.63|6076.93|6077.63|6076.93|6077.5|6076.8|180
1734097270000|2024-12-13 13:41:10|6077.5|6076.8|6077.38|6076.68|6077.5|6076.8|6077.38|6076.68|58
1734097280000|2024-12-13 13:41:20|||||||||98
1734097290000|2024-12-13 13:41:30|6077.63|6076.93|6077.63|6076.93|6077.63|6076.93|6077.63|6076.93|69
1734097300000|2024-12-13 13:41:40|||||||||35
1734097310000|2024-12-13 13:41:50|||||||||75
1734097320000|2024-12-13 13:42:00|6077.38|6076.68|6077.63|6076.93|6077.63|6076.93|6077.38|6076.68|161
1734097330000|2024-12-13 13:42:10|6077.38|6076.68|6077.38|6076.68|6077.38|6076.68|6077.38|6076.68|47
1734097340000|2024-12-13 13:42:20|6077.13|6076.43|6077.13|6076.43|6077.38|6076.68|6077.13|6076.43|116
1734097350000|2024-12-13 13:42:30|6077.25|6076.55|6077.13|6076.43|6077.38|6076.68|6077.13|6076.43|42
1734097360000|2024-12-13 13:42:40|||||||||33
1734097370000|2024-12-13 13:42:50|6077.25|6076.55|6077.63|6076.93|6077.63|6076.93|6077.13|6076.43|74
1734097380000|2024-12-13 13:43:00|||||||||567
1734097390000|2024-12-13 13:43:10|6077.88|6077.18|6077.88|6077.18|6077.88|6077.18|6077.75|6077.05|124
1734097400000|2024-12-13 13:43:20|||||||||43
1734097410000|2024-12-13 13:43:30|6078.38|6077.68|6078.63|6077.93|6078.63|6077.93|6078.38|6077.68|141
1734097420000|2024-12-13 13:43:40|6078.38|6077.68|6078.38|6077.68|6078.38|6077.68|6078.38|6077.68|37
1734097430000|2024-12-13 13:43:50|||||||||6
1734097440000|2024-12-13 13:44:00|6078.63|6077.93|6078.38|6077.68|6078.63|6077.93|6078.38|6077.68|316
1734097450000|2024-12-13 13:44:10|||||||||55
1734097460000|2024-12-13 13:44:20|6078.13|6077.43|6078.13|6077.43|6078.13|6077.43|6078.13|6077.43|28
1734097470000|2024-12-13 13:44:30|6078.25|6077.55|6078.38|6077.68|6078.38|6077.68|6078.13|6077.43|153
1734097480000|2024-12-13 13:44:40|||||||||11
1734097490000|2024-12-13 13:44:50|||||||||78
1734097500000|2024-12-13 13:45:00|6078.13|6077.43|6078.13|6077.43|6078.13|6077.43|6078.13|6077.43|78
1734097510000|2024-12-13 13:45:10|6077.88|6077.18|6077.88|6077.18|6077.88|6077.18|6077.88|6077.18|148
1734097520000|2024-12-13 13:45:20|6078|6077.3|6078.13|6077.43|6078.13|6077.43|6078|6077.3|83
1734097530000|2024-12-13 13:45:30|6077.88|6077.18|6078.13|6077.43|6078.13|6077.43|6077.88|6077.18|231
1734097540000|2024-12-13 13:45:40|6078|6077.3|6077.88|6077.18|6078|6077.3|6077.88|6077.18|56
1734097550000|2024-12-13 13:45:50|6077.75|6077.05|6077.63|6076.93|6077.75|6077.05|6077.63|6076.93|101
1734097560000|2024-12-13 13:46:00|6077.75|6077.05|6078.13|6077.43|6078.13|6077.43|6077.75|6077.05|178
1734097570000|2024-12-13 13:46:10|||||||||60
1734097580000|2024-12-13 13:46:20|6078.38|6077.68|6078.38|6077.68|6078.38|6077.68|6078.13|6077.43|221
1734097590000|2024-12-13 13:46:30|6078.25|6077.55|6078.38|6077.68|6078.38|6077.68|6078.25|6077.55|56
1734097600000|2024-12-13 13:46:40|6078.25|6077.55|6078.13|6077.43|6078.38|6077.68|6078.13|6077.43|81
1734097610000|2024-12-13 13:46:50|||||||||151
1734097620000|2024-12-13 13:47:00|6078.25|6077.55|6078.38|6077.68|6078.38|6077.68|6078.13|6077.43|50
1734097630000|2024-12-13 13:47:10|6078.5|6077.8|6078.38|6077.68|6078.63|6077.93|6078.38|6077.68|135
1734097640000|2024-12-13 13:47:20|6078.5|6077.8|6078.63|6077.93|6078.63|6077.93|6078.38|6077.68|59
1734097650000|2024-12-13 13:47:30|6078.5|6077.8|6078.63|6077.93|6078.63|6077.93|6078.38|6077.68|48
1734097660000|2024-12-13 13:47:40|||||||||52
1734097670000|2024-12-13 13:47:50|6078.38|6077.68|6078.13|6077.43|6078.38|6077.68|6078.13|6077.43|97
1734097680000|2024-12-13 13:48:00|6078.38|6077.68|6078.38|6077.68|6078.38|6077.68|6078.38|6077.68|90
1734097690000|2024-12-13 13:48:10|||||||||28
1734097700000|2024-12-13 13:48:20|6078.25|6077.55|6078.13|6077.43|6078.25|6077.55|6078.13|6077.43|75
1734097710000|2024-12-13 13:48:30|||||||||41
1734097720000|2024-12-13 13:48:40|||||||||51
1734097730000|2024-12-13 13:48:50|6078.38|6077.68|6078.13|6077.43|6078.38|6077.68|6078.13|6077.43|294
1734097740000|2024-12-13 13:49:00|||||||||35
1734097750000|2024-12-13 13:49:10|6078|6077.3|6077.88|6077.18|6078|6077.3|6077.88|6077.18|72
1734097760000|2024-12-13 13:49:20|||||||||27
1734097770000|2024-12-13 13:49:30|6077.75|6077.05|6077.63|6076.93|6077.75|6077.05|6077.63|6076.93|59
1734097780000|2024-12-13 13:49:40|||||||||242
1734097790000|2024-12-13 13:49:50|6077.38|6076.68|6077.88|6077.18|6077.88|6077.18|6077.38|6076.68|106
1734097800000|2024-12-13 13:50:00|6077.63|6076.93|6077.63|6076.93|6077.88|6077.18|6077.63|6076.93|159
1734097810000|2024-12-13 13:50:10|6077.38|6076.68|6077.88|6077.18|6077.88|6077.18|6077.38|6076.68|106
1734097820000|2024-12-13 13:50:20|6078|6077.3|6077.88|6077.18|6078.13|6077.43|6077.88|6077.18|72
1734097830000|2024-12-13 13:50:30|6077.63|6076.93|6077.63|6076.93|6077.63|6076.93|6077.63|6076.93|65
1734097840000|2024-12-13 13:50:40|6077.38|6076.68|6077.13|6076.43|6077.38|6076.68|6077.13|6076.43|60
1734097850000|2024-12-13 13:50:50|||||||||30
1734097860000|2024-12-13 13:51:00|6077|6076.3|6077.13|6076.43|6077.13|6076.43|6076.88|6076.18|125
1734097870000|2024-12-13 13:51:10|||||||||43
1734097880000|2024-12-13 13:51:20|||||||||60
1734097890000|2024-12-13 13:51:30|6076.88|6076.18|6076.88|6076.18|6077.13|6076.43|6076.88|6076.18|131
1734097900000|2024-12-13 13:51:40|6076.63|6075.93|6076.88|6076.18|6076.88|6076.18|6076.63|6075.93|85
1734097910000|2024-12-13 13:51:50|6076.63|6075.93|6076.88|6076.18|6076.88|6076.18|6076.63|6075.93|121
1734097920000|2024-12-13 13:52:00|6077.13|6076.43|6076.88|6076.18|6077.13|6076.43|6076.88|6076.18|54
1734097930000|2024-12-13 13:52:10|6076.63|6075.93|6076.63|6075.93|6076.63|6075.93|6076.63|6075.93|74
1734097940000|2024-12-13 13:52:20|6076.5|6075.8|6076.13|6075.43|6076.5|6075.8|6076.13|6075.43|288
1734097950000|2024-12-13 13:52:30|6076.38|6075.68|6076.38|6075.68|6076.38|6075.68|6076.13|6075.43|120
1734097960000|2024-12-13 13:52:40|6076.13|6075.43|6075.88|6075.18|6076.13|6075.43|6075.88|6075.18|183
1734097970000|2024-12-13 13:52:50|||||||||49
1734097980000|2024-12-13 13:53:00|||||||||141
1734097990000|2024-12-13 13:53:10|6076|6075.3|6076.13|6075.43|6076.13|6075.43|6075.88|6075.18|110
1734098000000|2024-12-13 13:53:20|6075.88|6075.18|6076.13|6075.43|6076.13|6075.43|6075.88|6075.18|65
1734098010000|2024-12-13 13:53:30|||||||||57
1734098020000|2024-12-13 13:53:40|6076.63|6075.93|6076.63|6075.93|6076.63|6075.93|6076.63|6075.93|185
1734098030000|2024-12-13 13:53:50|||||||||44
1734098040000|2024-12-13 13:54:00|||||||||24
1734098050000|2024-12-13 13:54:10|6076.38|6075.68|6075.88|6075.18|6076.38|6075.68|6075.88|6075.18|143
1734098060000|2024-12-13 13:54:20|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|6076.13|6075.43|78
1734098070000|2024-12-13 13:54:30|6076.38|6075.68|6076.38|6075.68|6076.63|6075.93|6076.38|6075.68|64
1734098080000|2024-12-13 13:54:40|6076.63|6075.93|6077.13|6076.43|6077.13|6076.43|6076.63|6075.93|126
1734098090000|2024-12-13 13:54:50|6077.25|6076.55|6077.38|6076.68|6077.38|6076.68|6077.13|6076.43|140
1734098100000|2024-12-13 13:55:00|6077.13|6076.43|6077.13|6076.43|6077.38|6076.68|6077.13|6076.43|70
1734098110000|2024-12-13 13:55:10|||||||||71
1734098120000|2024-12-13 13:55:20|||||||||75
1734098130000|2024-12-13 13:55:30|||||||||43
1734098140000|2024-12-13 13:55:40|6076.88|6076.18|6076.88|6076.18|6076.88|6076.18|6076.63|6075.93|63
1734098150000|2024-12-13 13:55:50|||||||||19
1734098160000|2024-12-13 13:56:00|6076.63|6075.93|6076.88|6076.18|6076.88|6076.18|6076.63|6075.93|51
1734098170000|2024-12-13 13:56:10|6076.75|6076.05|6076.88|6076.18|6076.88|6076.18|6076.75|6076.05|41
1734098180000|2024-12-13 13:56:20|6076.75|6076.05|6076.88|6076.18|6076.88|6076.18|6076.63|6075.93|45
1734098190000|2024-12-13 13:56:30|6077|6076.3|6076.88|6076.18|6077|6076.3|6076.88|6076.18|137
1734098200000|2024-12-13 13:56:40|||||||||40
1734098210000|2024-12-13 13:56:50|||||||||59
1734098220000|2024-12-13 13:57:00|6076.75|6076.05|6076.88|6076.18|6076.88|6076.18|6076.63|6075.93|96
1734098230000|2024-12-13 13:57:10|6076.63|6075.93|6076.63|6075.93|6076.63|6075.93|6076.63|6075.93|295
1734098240000|2024-12-13 13:57:20|||||||||15
1734098250000|2024-12-13 13:57:30|6076.88|6076.18|6076.88|6076.18|6076.88|6076.18|6076.88|6076.18|46
1734098260000|2024-12-13 13:57:40|||||||||50
1734098270000|2024-12-13 13:57:50|||||||||20
1734098280000|2024-12-13 13:58:00|6076.63|6075.93|6076.63|6075.93|6076.63|6075.93|6076.63|6075.93|65
1734098290000|2024-12-13 13:58:10|6076.88|6076.18|6076.88|6076.18|6076.88|6076.18|6076.63|6075.93|90
1734098300000|2024-12-13 13:58:20|6077.13|6076.43|6077.13|6076.43|6077.38|6076.68|6077.13|6076.43|131
1734098310000|2024-12-13 13:58:30|||||||||24
1734098320000|2024-12-13 13:58:40|6076.88|6076.18|6076.88|6076.18|6076.88|6076.18|6076.88|6076.18|53
1734098330000|2024-12-13 13:58:50|||||||||26
1734098340000|2024-12-13 13:59:00|6077.13|6076.43|6077.13|6076.43|6077.13|6076.43|6077.13|6076.43|28
1734098350000|2024-12-13 13:59:10|6077.25|6076.55|6077.38|6076.68|6077.38|6076.68|6077.25|6076.55|49
1734098360000|2024-12-13 13:59:20|6077.25|6076.55|6077.13|6076.43|6077.25|6076.55|6077.13|6076.43|596
1734098370000|2024-12-13 13:59:30|6077|6076.3|6076.88|6076.18|6077|6076.3|6076.88|6076.18|39
1734098380000|2024-12-13 13:59:40|6076.63|6075.93|6076.75|6076.05|6076.75|6076.05|6076.63|6075.93|39
1734098390000|2024-12-13 13:59:50|6076.63|6075.93|6076.88|6076.18|6076.88|6076.18|6076.63|6075.93|65
1734098400000|2024-12-13 14:00:00|6076.75|6076.05|6076.13|6075.43|6076.75|6076.05|6076.13|6075.43|146
1734098410000|2024-12-13 14:00:10|6076.25|6075.55|6076.13|6075.43|6076.25|6075.55|6076.13|6075.43|72
1734098420000|2024-12-13 14:00:20|6076|6075.3|6075.63|6074.93|6076|6075.3|6075.63|6074.93|480
1734098430000|2024-12-13 14:00:30|6075.75|6075.05|6075.38|6074.68|6075.88|6075.18|6075.38|6074.68|167
1734098440000|2024-12-13 14:00:40|6075.25|6074.55|6075.38|6074.68|6075.38|6074.68|6075.13|6074.43|82
1734098450000|2024-12-13 14:00:50|6075.25|6074.55|6075.38|6074.68|6075.38|6074.68|6075.25|6074.55|53
1734098460000|2024-12-13 14:01:00|6075.13|6074.43|6075.38|6074.68|6075.38|6074.68|6075.13|6074.43|78
1734098470000|2024-12-13 14:01:10|6075.25|6074.55|6075.13|6074.43|6075.38|6074.68|6075.13|6074.43|206
1734098480000|2024-12-13 14:01:20|||||||||36
1734098490000|2024-12-13 14:01:30|6074.88|6074.18|6074.88|6074.18|6075.13|6074.43|6074.88|6074.18|135
1734098500000|2024-12-13 14:01:40|6075|6074.3|6074.63|6073.93|6075|6074.3|6074.63|6073.93|110
1734098510000|2024-12-13 14:01:50|||||||||32
1734098520000|2024-12-13 14:02:00|6074.38|6073.68|6074.38|6073.68|6074.63|6073.93|6074.38|6073.68|97
1734098530000|2024-12-13 14:02:10|6074.25|6073.55|6074|6073.3|6074.25|6073.55|6074|6073.3|215
1734098540000|2024-12-13 14:02:20|6073.88|6073.18|6074.13|6073.43|6074.13|6073.43|6073.88|6073.18|140
1734098550000|2024-12-13 14:02:30|6073.88|6073.18|6073.63|6072.93|6073.88|6073.18|6073.63|6072.93|182
1734098560000|2024-12-13 14:02:40|||||||||107
1734098570000|2024-12-13 14:02:50|6073.5|6072.8|6073.38|6072.68|6073.5|6072.8|6073.38|6072.68|145
1734098580000|2024-12-13 14:03:00|6073.13|6072.43|6073.13|6072.43|6073.38|6072.68|6072.63|6071.93|441
1734098590000|2024-12-13 14:03:10|6073.25|6072.55|6073.38|6072.68|6073.38|6072.68|6073.25|6072.55|110
1734098600000|2024-12-13 14:03:20|||||||||382
1734098610000|2024-12-13 14:03:30|6073.63|6072.93|6073.63|6072.93|6073.88|6073.18|6073.63|6072.93|232
1734098620000|2024-12-13 14:03:40|||||||||10
1734098630000|2024-12-13 14:03:50|6073.5|6072.8|6073.38|6072.68|6073.5|6072.8|6073.38|6072.68|115
1734098640000|2024-12-13 14:04:00|6073.63|6072.93|6073.38|6072.68|6073.63|6072.93|6073.38|6072.68|860
1734098650000|2024-12-13 14:04:10|6073.25|6072.55|6073.13|6072.43|6073.25|6072.55|6072.88|6072.18|156
1734098660000|2024-12-13 14:04:20|||||||||28
1734098670000|2024-12-13 14:04:30|6073.38|6072.68|6072.63|6071.93|6073.38|6072.68|6072.5|6071.8|234
1734098680000|2024-12-13 14:04:40|6072.5|6071.8|6072.63|6071.93|6072.88|6072.18|6072.38|6071.68|256
1734098690000|2024-12-13 14:04:50|6072.75|6072.05|6072.63|6071.93|6072.88|6072.18|6072.63|6071.93|81
1734098700000|2024-12-13 14:05:00|6072.38|6071.68|6072.63|6071.93|6072.63|6071.93|6072.38|6071.68|177
1734098710000|2024-12-13 14:05:10|6072.5|6071.8|6072.38|6071.68|6072.63|6071.93|6072.38|6071.68|169
1734098720000|2024-12-13 14:05:20|6072.63|6071.93|6072.63|6071.93|6072.63|6071.93|6072.63|6071.93|229
1734098730000|2024-12-13 14:05:30|6072.88|6072.18|6072.88|6072.18|6072.88|6072.18|6072.38|6071.68|190
1734098740000|2024-12-13 14:05:40|6072.75|6072.05|6072.63|6071.93|6072.88|6072.18|6072.38|6071.68|377
1734098750000|2024-12-13 14:05:50|6072.88|6072.18|6072.38|6071.68|6072.88|6072.18|6072.38|6071.68|91
1734098760000|2024-12-13 14:06:00|6072.25|6071.55|6071.88|6071.18|6072.25|6071.55|6071.88|6071.18|144
1734098770000|2024-12-13 14:06:10|6072|6071.3|6072.13|6071.43|6072.13|6071.43|6071.88|6071.18|592
1734098780000|2024-12-13 14:06:20|6072|6071.3|6071.88|6071.18|6072.13|6071.43|6071.88|6071.18|323
1734098790000|2024-12-13 14:06:30|6072.13|6071.43|6072.13|6071.43|6072.13|6071.43|6072.13|6071.43|56
1734098800000|2024-12-13 14:06:40|6072.38|6071.68|6072.63|6071.93|6072.88|6072.18|6072.38|6071.68|153
1734098810000|2024-12-13 14:06:50|6072.5|6071.8|6072.13|6071.43|6072.63|6071.93|6072.13|6071.43|105
1734098820000|2024-12-13 14:07:00|6071.88|6071.18|6072.13|6071.43|6072.13|6071.43|6071.88|6071.18|104
1734098830000|2024-12-13 14:07:10|||||||||28
1734098840000|2024-12-13 14:07:20|6071.88|6071.18|6072.13|6071.43|6072.13|6071.43|6071.88|6071.18|109
1734098850000|2024-12-13 14:07:30|6072|6071.3|6071.88|6071.18|6072|6071.3|6071.88|6071.18|81
1734098860000|2024-12-13 14:07:40|||||||||20
1734098870000|2024-12-13 14:07:50|6072|6071.3|6072.13|6071.43|6072.13|6071.43|6071.88|6071.18|74
1734098880000|2024-12-13 14:08:00|||||||||20
1734098890000|2024-12-13 14:08:10|6071.88|6071.18|6072.38|6071.68|6072.38|6071.68|6071.88|6071.18|89
1734098900000|2024-12-13 14:08:20|6072.13|6071.43|6072.63|6071.93|6072.63|6071.93|6072.13|6071.43|184
1734098910000|2024-12-13 14:08:30|6072.75|6072.05|6072.88|6072.18|6072.88|6072.18|6072.63|6071.93|143
1734098920000|2024-12-13 14:08:40|6072.75|6072.05|6072.63|6071.93|6072.88|6072.18|6072.38|6071.68|94
1734098930000|2024-12-13 14:08:50|6072.88|6072.18|6072.88|6072.18|6072.88|6072.18|6072.88|6072.18|46
1734098940000|2024-12-13 14:09:00|6072.63|6071.93|6072.63|6071.93|6072.63|6071.93|6072.63|6071.93|48
1734098950000|2024-12-13 14:09:10|||||||||48
1734098960000|2024-12-13 14:09:20|6072.38|6071.68|6072.63|6071.93|6072.63|6071.93|6072.38|6071.68|74
1734098970000|2024-12-13 14:09:30|6072.75|6072.05|6072.88|6072.18|6072.88|6072.18|6072.75|6072.05|53
1734098980000|2024-12-13 14:09:40|6072.63|6071.93|6072.63|6071.93|6072.63|6071.93|6072.63|6071.93|58
1734098990000|2024-12-13 14:09:50|6072.5|6071.8|6072.38|6071.68|6072.5|6071.8|6072.38|6071.68|57
1734099000000|2024-12-13 14:10:00|6072.25|6071.55|6072.38|6071.68|6072.38|6071.68|6072.25|6071.55|101
1734099010000|2024-12-13 14:10:10|||||||||63
1734099020000|2024-12-13 14:10:20|6072.25|6071.55|6072.38|6071.68|6072.38|6071.68|6072.25|6071.55|315
1734099030000|2024-12-13 14:10:30|6072.13|6071.43|6072.13|6071.43|6072.38|6071.68|6072|6071.3|966
1734099040000|2024-12-13 14:10:40|6071.88|6071.18|6071.88|6071.18|6071.88|6071.18|6071.88|6071.18|58
1734099050000|2024-12-13 14:10:50|6071.63|6070.93|6071.38|6070.68|6071.63|6070.93|6071.38|6070.68|852
1734099060000|2024-12-13 14:11:00|6071.25|6070.55|6071.38|6070.68|6071.38|6070.68|6071.25|6070.55|104
1734099070000|2024-12-13 14:11:10|6071.13|6070.43|6071.13|6070.43|6071.38|6070.68|6071.13|6070.43|278
1734099080000|2024-12-13 14:11:20|6070.88|6070.18|6070.88|6070.18|6070.88|6070.18|6070.88|6070.18|1116
1734099090000|2024-12-13 14:11:30|6071.13|6070.43|6070.88|6070.18|6071.13|6070.43|6070.63|6069.93|242
1734099100000|2024-12-13 14:11:40|6070.75|6070.05|6070.75|6070.05|6070.88|6070.18|6070.63|6069.93|119
1734099110000|2024-12-13 14:11:50|6070.63|6069.93|6070.63|6069.93|6070.88|6070.18|6070.63|6069.93|157
1734099120000|2024-12-13 14:12:00|6070.88|6070.18|6070.88|6070.18|6071.13|6070.43|6070.88|6070.18|163
1734099130000|2024-12-13 14:12:10|6071|6070.3|6071.13|6070.43|6071.13|6070.43|6071|6070.3|39
1734099140000|2024-12-13 14:12:20|6071.25|6070.55|6071.88|6071.18|6071.88|6071.18|6071.13|6070.43|137
1734099150000|2024-12-13 14:12:30|6072|6071.3|6072.13|6071.43|6072.13|6071.43|6071.88|6071.18|132
1734099160000|2024-12-13 14:12:40|6071.88|6071.18|6071.88|6071.18|6071.88|6071.18|6071.88|6071.18|80
1734099170000|2024-12-13 14:12:50|6072|6071.3|6072.63|6071.93|6072.88|6072.18|6072|6071.3|477
1734099180000|2024-12-13 14:13:00|6072.5|6071.8|6072.13|6071.43|6072.5|6071.8|6072.13|6071.43|313
1734099190000|2024-12-13 14:13:10|6072.25|6071.55|6072.13|6071.43|6072.25|6071.55|6072.13|6071.43|73
1734099200000|2024-12-13 14:13:20|6072.25|6071.55|6072.13|6071.43|6072.38|6071.68|6072.13|6071.43|107
1734099210000|2024-12-13 14:13:30|6072.25|6071.55|6072.13|6071.43|6072.25|6071.55|6072.13|6071.43|381
1734099220000|2024-12-13 14:13:40|6071.88|6071.18|6072.13|6071.43|6072.13|6071.43|6071.88|6071.18|101
1734099230000|2024-12-13 14:13:50|6072.38|6071.68|6072.13|6071.43|6072.38|6071.68|6072.13|6071.43|72
1734099240000|2024-12-13 14:14:00|6072.25|6071.55|6072.38|6071.68|6072.38|6071.68|6072.25|6071.55|57
1734099250000|2024-12-13 14:14:10|6072.13|6071.43|6072.38|6071.68|6072.38|6071.68|6072.13|6071.43|50
1734099260000|2024-12-13 14:14:20|||||||||38
1734099270000|2024-12-13 14:14:30|6072.25|6071.55|6071.88|6071.18|6072.38|6071.68|6071.63|6070.93|139
1734099280000|2024-12-13 14:14:40|6071.63|6070.93|6071.63|6070.93|6071.75|6071.05|6071.63|6070.93|18
1734099290000|2024-12-13 14:14:50|6071.38|6070.68|6071.38|6070.68|6071.38|6070.68|6071.38|6070.68|79
1734099300000|2024-12-13 14:15:00|6071.25|6070.55|6071.13|6070.43|6071.25|6070.55|6071.13|6070.43|102
1734099310000|2024-12-13 14:15:10|6070.88|6070.18|6071.13|6070.43|6071.13|6070.43|6070.88|6070.18|196
1734099320000|2024-12-13 14:15:20|6071.25|6070.55|6071.38|6070.68|6071.38|6070.68|6071.13|6070.43|89
1734099330000|2024-12-13 14:15:30|6071.13|6070.43|6071.13|6070.43|6071.13|6070.43|6071.13|6070.43|95
1734099340000|2024-12-13 14:15:40|6070.88|6070.18|6070.88|6070.18|6070.88|6070.18|6070.88|6070.18|61
1734099350000|2024-12-13 14:15:50|6070.63|6069.93|6070.63|6069.93|6070.63|6069.93|6070.63|6069.93|1504
1734099360000|2024-12-13 14:16:00|6070.88|6070.18|6070.63|6069.93|6070.88|6070.18|6070.63|6069.93|97
1734099370000|2024-12-13 14:16:10|6070.75|6070.05|6070.63|6069.93|6070.88|6070.18|6070.63|6069.93|112
1734099380000|2024-12-13 14:16:20|6070.38|6069.68|6070.63|6069.93|6070.63|6069.93|6070.38|6069.68|159
1734099390000|2024-12-13 14:16:30|||||||||2572
1734099400000|2024-12-13 14:16:40|6070.38|6069.68|6070.38|6069.68|6070.38|6069.68|6070.38|6069.68|47
1734099410000|2024-12-13 14:16:50|6070.63|6069.93|6070.63|6069.93|6070.63|6069.93|6070.38|6069.68|101
1734099420000|2024-12-13 14:17:00|6070.88|6070.18|6070.88|6070.18|6070.88|6070.18|6070.88|6070.18|79
1734099430000|2024-12-13 14:17:10|6070.75|6070.05|6070.38|6069.68|6070.75|6070.05|6070.38|6069.68|1081
1734099440000|2024-12-13 14:17:20|6070.5|6069.8|6070.38|6069.68|6070.5|6069.8|6070.13|6069.43|1489
1734099450000|2024-12-13 14:17:30|6070.13|6069.43|6070.13|6069.43|6070.38|6069.68|6070.13|6069.43|79
1734099460000|2024-12-13 14:17:40|6069.88|6069.18|6069.63|6068.93|6069.88|6069.18|6069.63|6068.93|263
1734099470000|2024-12-13 14:17:50|||||||||110
1734099480000|2024-12-13 14:18:00|6069.88|6069.18|6070.13|6069.43|6070.13|6069.43|6069.88|6069.18|99
1734099490000|2024-12-13 14:18:10|6069.88|6069.18|6070.13|6069.43|6070.13|6069.43|6069.88|6069.18|79
1734099500000|2024-12-13 14:18:20|6070.25|6069.55|6070.38|6069.68|6070.38|6069.68|6070.25|6069.55|202
1734099510000|2024-12-13 14:18:30|6070.25|6069.55|6069.88|6069.18|6070.25|6069.55|6069.88|6069.18|147
1734099520000|2024-12-13 14:18:40|6070|6069.3|6069.88|6069.18|6070|6069.3|6069.88|6069.18|32
1734099530000|2024-12-13 14:18:50|6069.75|6069.05|6069.88|6069.18|6069.88|6069.18|6069.63|6068.93|118
1734099540000|2024-12-13 14:19:00|6070|6069.3|6069.88|6069.18|6070|6069.3|6069.88|6069.18|87
1734099550000|2024-12-13 14:19:10|6069.63|6068.93|6069.63|6068.93|6069.75|6069.05|6069.63|6068.93|105
1734099560000|2024-12-13 14:19:20|6070.13|6069.43|6070.13|6069.43|6070.13|6069.43|6070.13|6069.43|69
1734099570000|2024-12-13 14:19:30|||||||||129
1734099580000|2024-12-13 14:19:40|6070|6069.3|6069.63|6068.93|6070|6069.3|6069.63|6068.93|249
1734099590000|2024-12-13 14:19:50|||||||||345
1734099600000|2024-12-13 14:20:00|6069.75|6069.05|6069.63|6068.93|6069.88|6069.18|6069.63|6068.93|159
1734099610000|2024-12-13 14:20:10|||||||||62
1734099620000|2024-12-13 14:20:20|6069.88|6069.18|6069.88|6069.18|6070.13|6069.43|6069.88|6069.18|135
1734099630000|2024-12-13 14:20:30|6069.75|6069.05|6069.88|6069.18|6069.88|6069.18|6069.63|6068.93|175
1734099640000|2024-12-13 14:20:40|||||||||398
1734099650000|2024-12-13 14:20:50|6069.63|6068.93|6069.63|6068.93|6069.63|6068.93|6069.63|6068.93|56
1734099660000|2024-12-13 14:21:00|||||||||36
1734099670000|2024-12-13 14:21:10|6069.38|6068.68|6069.63|6068.93|6069.63|6068.93|6069.38|6068.68|190
1734099680000|2024-12-13 14:21:20|||||||||374
1734099690000|2024-12-13 14:21:30|6069.38|6068.68|6069.38|6068.68|6069.38|6068.68|6069.38|6068.68|195
1734099700000|2024-12-13 14:21:40|6069.13|6068.43|6068.63|6067.93|6069.13|6068.43|6068.63|6067.93|273
1734099710000|2024-12-13 14:21:50|6068.88|6068.18|6068.88|6068.18|6068.88|6068.18|6068.88|6068.18|926
1734099720000|2024-12-13 14:22:00|6068.75|6068.05|6068.63|6067.93|6068.88|6068.18|6068.63|6067.93|126
1734099730000|2024-12-13 14:22:10|6068.75|6068.05|6068.88|6068.18|6068.88|6068.18|6068.63|6067.93|420
1734099740000|2024-12-13 14:22:20|6069|6068.3|6068.88|6068.18|6069|6068.3|6068.88|6068.18|115
1734099750000|2024-12-13 14:22:30|6068.63|6067.93|6068.88|6068.18|6068.88|6068.18|6068.63|6067.93|428
1734099760000|2024-12-13 14:22:40|6069|6068.3|6069.63|6068.93|6069.63|6068.93|6069|6068.3|410
1734099770000|2024-12-13 14:22:50|6069.75|6069.05|6070.13|6069.43|6070.13|6069.43|6069.63|6068.93|623
1734099780000|2024-12-13 14:23:00|6069.88|6069.18|6070.13|6069.43|6070.13|6069.43|6069.88|6069.18|448
1734099790000|2024-12-13 14:23:10|6069.88|6069.18|6069.88|6069.18|6070.13|6069.43|6069.88|6069.18|292
1734099800000|2024-12-13 14:23:20|6069.38|6068.68|6069.38|6068.68|6069.63|6068.93|6069.38|6068.68|172
1734099810000|2024-12-13 14:23:30|6069.13|6068.43|6069.38|6068.68|6069.38|6068.68|6069.13|6068.43|204
1734099820000|2024-12-13 14:23:40|6069.25|6068.55|6069.13|6068.43|6069.25|6068.55|6069.13|6068.43|1848
1734099830000|2024-12-13 14:23:50|6069.25|6068.55|6069.63|6068.93|6069.63|6068.93|6069.25|6068.55|346
1734099840000|2024-12-13 14:24:00|6069.75|6069.05|6069.88|6069.18|6069.88|6069.18|6069.63|6068.93|233
1734099850000|2024-12-13 14:24:10|6069.75|6069.05|6069.63|6068.93|6069.75|6069.05|6069.63|6068.93|85
1734099860000|2024-12-13 14:24:20|||||||||129
1734099870000|2024-12-13 14:24:30|||||||||8
1734099880000|2024-12-13 14:24:40|6069.88|6069.18|6069.63|6068.93|6069.88|6069.18|6069.63|6068.93|91
1734099890000|2024-12-13 14:24:50|6069.38|6068.68|6069.13|6068.43|6069.38|6068.68|6069.13|6068.43|84
1734099900000|2024-12-13 14:25:00|6069|6068.3|6068.38|6067.68|6069.13|6068.43|6068.38|6067.68|668
1734099910000|2024-12-13 14:25:10|6068.13|6067.43|6068.13|6067.43|6068.38|6067.68|6067.88|6067.18|443
1734099920000|2024-12-13 14:25:20|||||||||580
1734099930000|2024-12-13 14:25:30|6068.38|6067.68|6068.38|6067.68|6068.38|6067.68|6068.38|6067.68|81
1734099940000|2024-12-13 14:25:40|6068.25|6067.55|6068.38|6067.68|6068.38|6067.68|6068.25|6067.55|294
1734099950000|2024-12-13 14:25:50|6068.63|6067.93|6068.63|6067.93|6068.63|6067.93|6068.38|6067.68|141
1734099960000|2024-12-13 14:26:00|6068.75|6068.05|6068.88|6068.18|6069.38|6068.68|6068.75|6068.05|633
1734099970000|2024-12-13 14:26:10|6069|6068.3|6069.13|6068.43|6069.13|6068.43|6068.88|6068.18|45
1734099980000|2024-12-13 14:26:20|6069.25|6068.55|6069.38|6068.68|6069.88|6069.18|6069.25|6068.55|231
1734099990000|2024-12-13 14:26:30|6069.25|6068.55|6069.13|6068.43|6069.25|6068.55|6069.13|6068.43|120
1734100000000|2024-12-13 14:26:40|||||||||32
1734100010000|2024-12-13 14:26:50|6068.88|6068.18|6069.13|6068.43|6069.13|6068.43|6068.88|6068.18|203
1734100020000|2024-12-13 14:27:00|6068.88|6068.18|6069.13|6068.43|6069.13|6068.43|6068.88|6068.18|194
1734100030000|2024-12-13 14:27:10|6069.38|6068.68|6069.63|6068.93|6069.63|6068.93|6069.38|6068.68|240
1734100040000|2024-12-13 14:27:20|6069.38|6068.68|6069.38|6068.68|6069.63|6068.93|6069.38|6068.68|132
1734100050000|2024-12-13 14:27:30|6069.5|6068.8|6069.63|6068.93|6069.88|6069.18|6069.38|6068.68|232
1734100060000|2024-12-13 14:27:40|6069.75|6069.05|6069.38|6068.68|6069.75|6069.05|6069.38|6068.68|195
1734100070000|2024-12-13 14:27:50|6068.88|6068.18|6069.13|6068.43|6069.38|6068.68|6068.88|6068.18|942
1734100080000|2024-12-13 14:28:00|6069|6068.3|6068.88|6068.18|6069|6068.3|6068.38|6067.68|636
1734100090000|2024-12-13 14:28:10|6069|6068.3|6068.88|6068.18|6069.13|6068.43|6068.88|6068.18|350
1734100100000|2024-12-13 14:28:20|6069.13|6068.43|6069.13|6068.43|6069.38|6068.68|6068.88|6068.18|890
1734100110000|2024-12-13 14:28:30|6068.88|6068.18|6068.63|6067.93|6068.88|6068.18|6068.63|6067.93|420
1734100120000|2024-12-13 14:28:40|6068.5|6067.8|6068.88|6068.18|6068.88|6068.18|6068.5|6067.8|246
1734100130000|2024-12-13 14:28:50|6069.13|6068.43|6068.63|6067.93|6069.13|6068.43|6068.63|6067.93|284
1734100140000|2024-12-13 14:29:00|6068.13|6067.43|6068.88|6068.18|6068.88|6068.18|6067.88|6067.18|327
1734100150000|2024-12-13 14:29:10|6069.38|6068.68|6070.88|6070.18|6070.88|6070.18|6069.38|6068.68|1653
1734100160000|2024-12-13 14:29:20|6071.13|6070.43|6070.88|6070.18|6071.63|6070.93|6070.63|6069.93|770
1734100170000|2024-12-13 14:29:30|6071.13|6070.43|6071.63|6070.93|6071.88|6071.18|6071.13|6070.43|536
1734100180000|2024-12-13 14:29:40|6071.88|6071.18|6072.38|6071.68|6072.38|6071.68|6071.88|6071.18|891
1734100190000|2024-12-13 14:29:50|6072.13|6071.43|6072.38|6071.68|6072.63|6071.93|6071.63|6070.93|1068
1734100200000|2024-12-13 14:30:00|6072.28|6071.78|6068.28|6067.78|6072.28|6071.78|6068.28|6067.78|4113
1734100210000|2024-12-13 14:30:10|6068.53|6068.03|6070.03|6069.53|6070.03|6069.53|6068.28|6067.78|1980
1734100220000|2024-12-13 14:30:20|6069.78|6069.28|6071.78|6071.28|6071.78|6071.28|6069.78|6069.28|1786
1734100230000|2024-12-13 14:30:30|6071.53|6071.03|6072.03|6071.53|6072.03|6071.53|6071.28|6070.78|1443
1734100240000|2024-12-13 14:30:40|6072.28|6071.78|6072.03|6071.53|6072.78|6072.28|6072.03|6071.53|1141
1734100250000|2024-12-13 14:30:50|6072.28|6071.78|6071.78|6071.28|6072.28|6071.78|6071.53|6071.03|1714
1734100260000|2024-12-13 14:31:00|6072.03|6071.53|6069.53|6069.03|6072.03|6071.53|6069.53|6069.03|2160
1734100270000|2024-12-13 14:31:10|6069.78|6069.28|6070.28|6069.78|6070.53|6070.03|6069.53|6069.03|945
1734100280000|2024-12-13 14:31:20|6070.03|6069.53|6070.28|6069.78|6070.28|6069.78|6069.53|6069.03|1228
1734100290000|2024-12-13 14:31:30|6069.78|6069.28|6070.28|6069.78|6070.28|6069.78|6069.78|6069.28|1867
1734100300000|2024-12-13 14:31:40|6070.03|6069.53|6069.03|6068.53|6070.15|6069.65|6069.03|6068.53|3316
1734100310000|2024-12-13 14:31:50|6068.78|6068.28|6068.53|6068.03|6069.28|6068.78|6068.28|6067.78|2778
1734100320000|2024-12-13 14:32:00|6068.78|6068.28|6069.78|6069.28|6070.03|6069.53|6068.78|6068.28|1825
1734100330000|2024-12-13 14:32:10|6069.53|6069.03|6069.28|6068.78|6069.78|6069.28|6069.03|6068.53|794
1734100340000|2024-12-13 14:32:20|6069.53|6069.03|6069.28|6068.78|6069.53|6069.03|6069.03|6068.53|620
1734100350000|2024-12-13 14:32:30|6069.53|6069.03|6069.03|6068.53|6069.53|6069.03|6069.03|6068.53|953
1734100360000|2024-12-13 14:32:40|6069.28|6068.78|6069.78|6069.28|6069.78|6069.28|6068.78|6068.28|939
1734100370000|2024-12-13 14:32:50|6069.53|6069.03|6069.53|6069.03|6069.78|6069.28|6069.53|6069.03|1293
1734100380000|2024-12-13 14:33:00|6069.78|6069.28|6070.53|6070.03|6070.53|6070.03|6069.53|6069.03|1015
1734100390000|2024-12-13 14:33:10|6070.28|6069.78|6070.53|6070.03|6070.53|6070.03|6070.28|6069.78|966
1734100400000|2024-12-13 14:33:20|6070.78|6070.28|6070.78|6070.28|6071.28|6070.78|6070.28|6069.78|1018
1734100410000|2024-12-13 14:33:30|6070.53|6070.03|6070.53|6070.03|6070.53|6070.03|6069.78|6069.28|732
1734100420000|2024-12-13 14:33:40|6070.28|6069.78|6070.78|6070.28|6070.78|6070.28|6070.15|6069.65|565
1734100430000|2024-12-13 14:33:50|6071.03|6070.53|6071.78|6071.28|6071.78|6071.28|6070.78|6070.28|1509
1734100440000|2024-12-13 14:34:00|6072.03|6071.53|6071.78|6071.28|6072.03|6071.53|6071.78|6071.28|1266
1734100450000|2024-12-13 14:34:10|6072.03|6071.53|6071.53|6071.03|6072.03|6071.53|6071.28|6070.78|1121
1734100460000|2024-12-13 14:34:20|6071.28|6070.78|6071.78|6071.28|6071.78|6071.28|6071.03|6070.53|900
1734100470000|2024-12-13 14:34:30|6071.9|6071.4|6072.28|6071.78|6072.28|6071.78|6071.78|6071.28|559
1734100480000|2024-12-13 14:34:40|6072.53|6072.03|6072.78|6072.28|6073.03|6072.53|6072.28|6071.78|840
1734100490000|2024-12-13 14:34:50|6072.9|6072.4|6072.53|6072.03|6073.03|6072.53|6072.53|6072.03|1472
1734100500000|2024-12-13 14:35:00|6072.28|6071.78|6072.53|6072.03|6073.03|6072.53|6072.28|6071.78|1701
1734100510000|2024-12-13 14:35:10|6072.03|6071.53|6070.53|6070.03|6072.03|6071.53|6070.53|6070.03|1349
1734100520000|2024-12-13 14:35:20|6070.28|6069.78|6070.53|6070.03|6070.53|6070.03|6069.78|6069.28|1494
1734100530000|2024-12-13 14:35:30|6070.78|6070.28|6069.28|6068.78|6070.78|6070.28|6069.28|6068.78|1037
1734100540000|2024-12-13 14:35:40|6069.53|6069.03|6069.28|6068.78|6069.78|6069.28|6069.28|6068.78|1079
1734100550000|2024-12-13 14:35:50|6069.53|6069.03|6070.28|6069.78|6070.28|6069.78|6069.53|6069.03|1089
1734100560000|2024-12-13 14:36:00|6070.53|6070.03|6071.03|6070.53|6071.03|6070.53|6070.15|6069.65|1655
1734100570000|2024-12-13 14:36:10|6070.78|6070.28|6071.03|6070.53|6071.03|6070.53|6070.78|6070.28|577
1734100580000|2024-12-13 14:36:20|6071.28|6070.78|6071.78|6071.28|6071.78|6071.28|6071.28|6070.78|948
1734100590000|2024-12-13 14:36:30|6072.03|6071.53|6071.53|6071.03|6072.03|6071.53|6071.53|6071.03|642
1734100600000|2024-12-13 14:36:40|6071.78|6071.28|6073.03|6072.53|6073.03|6072.53|6071.78|6071.28|1027
1734100610000|2024-12-13 14:36:50|6072.78|6072.28|6072.78|6072.28|6073.03|6072.53|6072.78|6072.28|752
1734100620000|2024-12-13 14:37:00|6072.53|6072.03|6073.03|6072.53|6073.53|6073.03|6072.53|6072.03|1332
1734100630000|2024-12-13 14:37:10|6073.15|6072.65|6073.03|6072.53|6073.53|6073.03|6073.03|6072.53|450
1734100640000|2024-12-13 14:37:20|6072.78|6072.28|6073.78|6073.28|6073.78|6073.28|6072.78|6072.28|1076
1734100650000|2024-12-13 14:37:30|6074.03|6073.53|6073.53|6073.03|6074.03|6073.53|6073.53|6073.03|656
1734100660000|2024-12-13 14:37:40|6073.78|6073.28|6073.28|6072.78|6073.78|6073.28|6073.03|6072.53|1266
1734100670000|2024-12-13 14:37:50|6073.03|6072.53|6073.53|6073.03|6073.78|6073.28|6073.03|6072.53|579
1734100680000|2024-12-13 14:38:00|6073.28|6072.78|6072.78|6072.28|6073.28|6072.78|6072.28|6071.78|1223
1734100690000|2024-12-13 14:38:10|6073.03|6072.53|6072.53|6072.03|6073.03|6072.53|6072.53|6072.03|2115
1734100700000|2024-12-13 14:38:20|6072.28|6071.78|6072.28|6071.78|6072.28|6071.78|6072.03|6071.53|627
1734100710000|2024-12-13 14:38:30|6072.53|6072.03|6072.28|6071.78|6072.53|6072.03|6072.28|6071.78|968
1734100720000|2024-12-13 14:38:40|6072.15|6071.65|6072.03|6071.53|6072.28|6071.78|6072.03|6071.53|779
1734100730000|2024-12-13 14:38:50|6072.28|6071.78|6071.78|6071.28|6072.53|6072.03|6071.78|6071.28|565
1734100740000|2024-12-13 14:39:00|6071.9|6071.4|6072.28|6071.78|6072.28|6071.78|6071.03|6070.53|1118
1734100750000|2024-12-13 14:39:10|6072.4|6071.9|6072.53|6072.03|6073.03|6072.53|6072.4|6071.9|866
1734100760000|2024-12-13 14:39:20|6072.78|6072.28|6073.03|6072.53|6073.03|6072.53|6072.78|6072.28|479
1734100770000|2024-12-13 14:39:30|6073.28|6072.78|6073.78|6073.28|6073.78|6073.28|6073.28|6072.78|3540
1734100780000|2024-12-13 14:39:40|6073.53|6073.03|6073.78|6073.28|6073.78|6073.28|6073.53|6073.03|392
1734100790000|2024-12-13 14:39:50|6073.53|6073.03|6073.78|6073.28|6073.78|6073.28|6073.53|6073.03|595
1734100800000|2024-12-13 14:40:00|6074.03|6073.53|6074.03|6073.53|6074.28|6073.78|6074.03|6073.53|1445
1734100810000|2024-12-13 14:40:10|6074.28|6073.78|6074.28|6073.78|6074.28|6073.78|6074.03|6073.53|499
1734100820000|2024-12-13 14:40:20|6074.4|6073.9|6073.53|6073.03|6074.53|6074.03|6073.53|6073.03|1515
1734100830000|2024-12-13 14:40:30|6073.28|6072.78|6073.28|6072.78|6073.53|6073.03|6073.28|6072.78|1014
1734100840000|2024-12-13 14:40:40|6073.4|6072.9|6074.53|6074.03|6074.53|6074.03|6073.4|6072.9|677
1734100850000|2024-12-13 14:40:50|6074.28|6073.78|6074.28|6073.78|6074.28|6073.78|6073.78|6073.28|912
1734100860000|2024-12-13 14:41:00|6074.15|6073.65|6074.53|6074.03|6074.53|6074.03|6074.03|6073.53|792
1734100870000|2024-12-13 14:41:10|6074.78|6074.28|6074.28|6073.78|6074.78|6074.28|6074.28|6073.78|853
1734100880000|2024-12-13 14:41:20|6074.03|6073.53|6074.28|6073.78|6074.28|6073.78|6073.78|6073.28|524
1734100890000|2024-12-13 14:41:30|6074.03|6073.53|6074.28|6073.78|6074.28|6073.78|6074.03|6073.53|898
1734100900000|2024-12-13 14:41:40|6074.03|6073.53|6074.03|6073.53|6074.28|6073.78|6073.78|6073.28|591
1734100910000|2024-12-13 14:41:50|6074.28|6073.78|6074.53|6074.03|6074.53|6074.03|6074.15|6073.65|923
1734100920000|2024-12-13 14:42:00|6074.28|6073.78|6074.03|6073.53|6074.53|6074.03|6074.03|6073.53|3435
1734100930000|2024-12-13 14:42:10|6074.28|6073.78|6074.28|6073.78|6074.53|6074.03|6074.03|6073.53|380
1734100940000|2024-12-13 14:42:20|6074.53|6074.03|6074.53|6074.03|6074.78|6074.28|6074.53|6074.03|575
1734100950000|2024-12-13 14:42:30|6074.65|6074.15|6074.53|6074.03|6074.65|6074.15|6074.28|6073.78|1754
1734100960000|2024-12-13 14:42:40|6074.78|6074.28|6074.78|6074.28|6074.9|6074.4|6074.53|6074.03|808
1734100970000|2024-12-13 14:42:50|||||||||1941
1734100980000|2024-12-13 14:43:00|6075.03|6074.53|6075.28|6074.78|6075.28|6074.78|6075.03|6074.53|1652
1734100990000|2024-12-13 14:43:10|6075.53|6075.03|6076.03|6075.53|6076.03|6075.53|6075.53|6075.03|2546
1734101000000|2024-12-13 14:43:20|6075.53|6075.03|6075.78|6075.28|6075.78|6075.28|6075.53|6075.03|3204
1734101010000|2024-12-13 14:43:30|6076.03|6075.53|6076.03|6075.53|6076.03|6075.53|6076.03|6075.53|684
1734101020000|2024-12-13 14:43:40|6076.28|6075.78|6076.78|6076.28|6076.78|6076.28|6076.28|6075.78|822
1734101030000|2024-12-13 14:43:50|6076.53|6076.03|6076.28|6075.78|6076.53|6076.03|6076.03|6075.53|702
1734101040000|2024-12-13 14:44:00|6076.53|6076.03|6077.03|6076.53|6077.03|6076.53|6076.28|6075.78|839
1734101050000|2024-12-13 14:44:10|6076.78|6076.28|6076.78|6076.28|6077.03|6076.53|6076.78|6076.28|2691
1734101060000|2024-12-13 14:44:20|6077.03|6076.53|6076.78|6076.28|6077.03|6076.53|6076.53|6076.03|1068
1734101070000|2024-12-13 14:44:30|6077.03|6076.53|6077.28|6076.78|6077.53|6077.03|6077.03|6076.53|2404
1734101080000|2024-12-13 14:44:40|6076.78|6076.28|6076.28|6075.78|6076.78|6076.28|6076.28|6075.78|786
1734101090000|2024-12-13 14:44:50|6076.15|6075.65|6076.53|6076.03|6076.53|6076.03|6075.78|6075.28|1219
1734101100000|2024-12-13 14:45:00|6076.78|6076.28|6077.03|6076.53|6077.28|6076.78|6076.78|6076.28|1251
1734101110000|2024-12-13 14:45:10|6076.78|6076.28|6077.03|6076.53|6077.03|6076.53|6076.78|6076.28|763
1734101120000|2024-12-13 14:45:20|6076.78|6076.28|6077.03|6076.53|6077.03|6076.53|6076.53|6076.03|1908
1734101130000|2024-12-13 14:45:30|6077.15|6076.65|6077.28|6076.78|6077.28|6076.78|6077.15|6076.65|943
1734101140000|2024-12-13 14:45:40|6077.53|6077.03|6078.28|6077.78|6078.28|6077.78|6077.53|6077.03|1061
1734101150000|2024-12-13 14:45:50|6078.03|6077.53|6078.03|6077.53|6078.28|6077.78|6077.78|6077.28|671
1734101160000|2024-12-13 14:46:00|6077.78|6077.28|6077.78|6077.28|6077.78|6077.28|6077.28|6076.78|1183
1734101170000|2024-12-13 14:46:10|6078.03|6077.53|6078.53|6078.03|6078.53|6078.03|6078.03|6077.53|5892
1734101180000|2024-12-13 14:46:20|6078.78|6078.28|6078.53|6078.03|6078.78|6078.28|6078.53|6078.03|1173
1734101190000|2024-12-13 14:46:30|6078.78|6078.28|6078.78|6078.28|6078.78|6078.28|6078.65|6078.15|469
1734101200000|2024-12-13 14:46:40|6079.03|6078.53|6079.03|6078.53|6079.03|6078.53|6078.78|6078.28|1508
1734101210000|2024-12-13 14:46:50|6078.78|6078.28|6079.03|6078.53|6079.03|6078.53|6078.53|6078.03|2240
1734101220000|2024-12-13 14:47:00|6079.28|6078.78|6078.28|6077.78|6079.78|6079.28|6078.28|6077.78|2055
1734101230000|2024-12-13 14:47:10|6078.53|6078.03|6078.28|6077.78|6078.53|6078.03|6078.28|6077.78|600
1734101240000|2024-12-13 14:47:20|6078.03|6077.53|6078.78|6078.28|6078.78|6078.28|6078.03|6077.53|751
1734101250000|2024-12-13 14:47:30|6078.53|6078.03|6078.78|6078.28|6078.78|6078.28|6078.15|6077.65|1673
1734101260000|2024-12-13 14:47:40|6079.03|6078.53|6078.78|6078.28|6079.03|6078.53|6078.53|6078.03|641
1734101270000|2024-12-13 14:47:50|6078.53|6078.03|6078.53|6078.03|6078.53|6078.03|6078.28|6077.78|408
1734101280000|2024-12-13 14:48:00|6078.78|6078.28|6078.28|6077.78|6078.78|6078.28|6078.28|6077.78|1156
1734101290000|2024-12-13 14:48:10|6078.53|6078.03|6078.28|6077.78|6078.53|6078.03|6078.28|6077.78|395
1734101300000|2024-12-13 14:48:20|6078.03|6077.53|6078.53|6078.03|6078.53|6078.03|6078.03|6077.53|1433
1734101310000|2024-12-13 14:48:30|6078.4|6077.9|6079.28|6078.78|6079.28|6078.78|6078.4|6077.9|1098
1734101320000|2024-12-13 14:48:40|6079.03|6078.53|6079.03|6078.53|6079.28|6078.78|6078.78|6078.28|1057
1734101330000|2024-12-13 14:48:50|6078.78|6078.28|6079.03|6078.53|6079.03|6078.53|6078.78|6078.28|418
1734101340000|2024-12-13 14:49:00|6078.78|6078.28|6078.28|6077.78|6079.03|6078.53|6078.28|6077.78|1493
1734101350000|2024-12-13 14:49:10|6078.03|6077.53|6077.28|6076.78|6078.03|6077.53|6077.28|6076.78|908
1734101360000|2024-12-13 14:49:20|6077.53|6077.03|6077.78|6077.28|6077.9|6077.4|6077.53|6077.03|704
1734101370000|2024-12-13 14:49:30|6077.53|6077.03|6076.53|6076.03|6077.53|6077.03|6076.53|6076.03|776
1734101380000|2024-12-13 14:49:40|6076.78|6076.28|6077.28|6076.78|6077.28|6076.78|6076.78|6076.28|815
1734101390000|2024-12-13 14:49:50|6077.03|6076.53|6076.78|6076.28|6077.03|6076.53|6076.78|6076.28|422
1734101400000|2024-12-13 14:50:00|6077.03|6076.53|6076.03|6075.53|6077.28|6076.78|6076.03|6075.53|963
1734101410000|2024-12-13 14:50:10|6075.78|6075.28|6076.28|6075.78|6076.28|6075.78|6075.78|6075.28|427
1734101420000|2024-12-13 14:50:20|6076.53|6076.03|6075.78|6075.28|6076.53|6076.03|6075.78|6075.28|843
1734101430000|2024-12-13 14:50:30|6076.03|6075.53|6075.78|6075.28|6076.03|6075.53|6075.53|6075.03|785
1734101440000|2024-12-13 14:50:40|6075.53|6075.03|6076.03|6075.53|6076.03|6075.53|6075.53|6075.03|800
1734101450000|2024-12-13 14:50:50|6076.28|6075.78|6076.78|6076.28|6076.78|6076.28|6076.28|6075.78|466
1734101460000|2024-12-13 14:51:00|6077.03|6076.53|6077.78|6077.28|6077.78|6077.28|6077.03|6076.53|986
1734101470000|2024-12-13 14:51:10|6077.9|6077.4|6078.03|6077.53|6078.03|6077.53|6077.78|6077.28|3292
1734101480000|2024-12-13 14:51:20|||||||||244
1734101490000|2024-12-13 14:51:30|6078.28|6077.78|6077.53|6077.03|6078.28|6077.78|6077.53|6077.03|4483
1734101500000|2024-12-13 14:51:40|6077.28|6076.78|6077.28|6076.78|6077.28|6076.78|6076.78|6076.28|1120
1734101510000|2024-12-13 14:51:50|6077.53|6077.03|6077.53|6077.03|6077.78|6077.28|6077.53|6077.03|1615
1734101520000|2024-12-13 14:52:00|6077.03|6076.53|6077.53|6077.03|6077.53|6077.03|6077.03|6076.53|471
1734101530000|2024-12-13 14:52:10|6077.28|6076.78|6077.28|6076.78|6077.28|6076.78|6077.03|6076.53|1249
1734101540000|2024-12-13 14:52:20|6077.53|6077.03|6076.78|6076.28|6077.53|6077.03|6076.78|6076.28|353
1734101550000|2024-12-13 14:52:30|6076.65|6076.15|6076.53|6076.03|6076.78|6076.28|6076.28|6075.78|1147
1734101560000|2024-12-13 14:52:40|6076.78|6076.28|6075.28|6074.78|6076.78|6076.28|6075.28|6074.78|985
1734101570000|2024-12-13 14:52:50|6075.03|6074.53|6075.28|6074.78|6075.28|6074.78|6075.03|6074.53|734
1734101580000|2024-12-13 14:53:00|6075.03|6074.53|6075.03|6074.53|6075.28|6074.78|6074.28|6073.78|1977
1734101590000|2024-12-13 14:53:10|6074.78|6074.28|6074.53|6074.03|6074.78|6074.28|6073.78|6073.28|1081
1734101600000|2024-12-13 14:53:20|6074.78|6074.28|6074.28|6073.78|6075.03|6074.53|6074.28|6073.78|686
1734101610000|2024-12-13 14:53:30|6074.4|6073.9|6073.53|6073.03|6074.53|6074.03|6073.53|6073.03|1398
1734101620000|2024-12-13 14:53:40|6073.28|6072.78|6073.03|6072.53|6073.53|6073.03|6073.03|6072.53|1122
1734101630000|2024-12-13 14:53:50|6072.53|6072.03|6072.78|6072.28|6073.15|6072.65|6072.53|6072.03|3038
1734101640000|2024-12-13 14:54:00|6072.53|6072.03|6072.03|6071.53|6072.78|6072.28|6071.53|6071.03|1314
1734101650000|2024-12-13 14:54:10|6071.78|6071.28|6071.78|6071.28|6072.03|6071.53|6071.53|6071.03|554
1734101660000|2024-12-13 14:54:20|6071.53|6071.03|6071.03|6070.53|6071.53|6071.03|6070.53|6070.03|2054
1734101670000|2024-12-13 14:54:30|6071.28|6070.78|6070.78|6070.28|6071.53|6071.03|6070.53|6070.03|762
1734101680000|2024-12-13 14:54:40|6070.28|6069.78|6071.28|6070.78|6071.53|6071.03|6070.28|6069.78|718
1734101690000|2024-12-13 14:54:50|6071.53|6071.03|6071.28|6070.78|6071.78|6071.28|6071.28|6070.78|826
1734101700000|2024-12-13 14:55:00|6071.03|6070.53|6070.78|6070.28|6071.53|6071.03|6070.78|6070.28|739
1734101710000|2024-12-13 14:55:10|6071.03|6070.53|6071.03|6070.53|6071.28|6070.78|6070.53|6070.03|824
1734101720000|2024-12-13 14:55:20|6070.78|6070.28|6070.53|6070.03|6070.78|6070.28|6070.28|6069.78|664
1734101730000|2024-12-13 14:55:30|6070.28|6069.78|6070.28|6069.78|6070.4|6069.9|6070.03|6069.53|543
1734101740000|2024-12-13 14:55:40|6070.78|6070.28|6071.03|6070.53|6071.53|6071.03|6070.78|6070.28|726
1734101750000|2024-12-13 14:55:50|6071.28|6070.78|6071.03|6070.53|6071.78|6071.28|6071.03|6070.53|1007
1734101760000|2024-12-13 14:56:00|6070.78|6070.28|6070.53|6070.03|6071.03|6070.53|6070.53|6070.03|523
1734101770000|2024-12-13 14:56:10|6070.28|6069.78|6070.28|6069.78|6070.28|6069.78|6070.03|6069.53|857
1734101780000|2024-12-13 14:56:20|6070.4|6069.9|6070.03|6069.53|6070.53|6070.03|6070.03|6069.53|561
1734101790000|2024-12-13 14:56:30|6069.78|6069.28|6069.78|6069.28|6070.28|6069.78|6069.78|6069.28|611
1734101800000|2024-12-13 14:56:40|6070.03|6069.53|6069.28|6068.78|6070.28|6069.78|6069.28|6068.78|958
1734101810000|2024-12-13 14:56:50|6069.53|6069.03|6070.53|6070.03|6070.53|6070.03|6069.53|6069.03|698
1734101820000|2024-12-13 14:57:00|6070.78|6070.28|6069.78|6069.28|6070.78|6070.28|6069.53|6069.03|800
1734101830000|2024-12-13 14:57:10|6069.9|6069.4|6069.78|6069.28|6070.03|6069.53|6069.78|6069.28|737
1734101840000|2024-12-13 14:57:20|6069.9|6069.4|6070.28|6069.78|6070.78|6070.28|6069.9|6069.4|687
1734101850000|2024-12-13 14:57:30|6070.03|6069.53|6070.28|6069.78|6070.28|6069.78|6070.03|6069.53|345
1734101860000|2024-12-13 14:57:40|6070.53|6070.03|6071.28|6070.78|6071.28|6070.78|6070.28|6069.78|725
1734101870000|2024-12-13 14:57:50|6071.03|6070.53|6071.28|6070.78|6071.28|6070.78|6070.78|6070.28|840
1734101880000|2024-12-13 14:58:00|6071.53|6071.03|6072.53|6072.03|6072.78|6072.28|6071.53|6071.03|1363
1734101890000|2024-12-13 14:58:10|6072.28|6071.78|6072.53|6072.03|6072.78|6072.28|6072.28|6071.78|851
1734101900000|2024-12-13 14:58:20|6072.78|6072.28|6073.03|6072.53|6073.03|6072.53|6072.53|6072.03|3658
1734101910000|2024-12-13 14:58:30|6073.28|6072.78|6072.28|6071.78|6073.28|6072.78|6072.03|6071.53|2795
1734101920000|2024-12-13 14:58:40|6072.03|6071.53|6072.28|6071.78|6072.53|6072.03|6071.78|6071.28|469
1734101930000|2024-12-13 14:58:50|6072.4|6071.9|6072.03|6071.53|6072.4|6071.9|6071.78|6071.28|574
1734101940000|2024-12-13 14:59:00|6071.78|6071.28|6071.53|6071.03|6072.28|6071.78|6071.53|6071.03|863
1734101950000|2024-12-13 14:59:10|6071.28|6070.78|6071.03|6070.53|6071.78|6071.28|6071.03|6070.53|827
1734101960000|2024-12-13 14:59:20|6071.28|6070.78|6070.53|6070.03|6071.53|6071.03|6070.53|6070.03|1178
1734101970000|2024-12-13 14:59:30|6070.28|6069.78|6070.28|6069.78|6070.53|6070.03|6070.28|6069.78|756
1734101980000|2024-12-13 14:59:40|6070.03|6069.53|6069.53|6069.03|6070.03|6069.53|6069.28|6068.78|1105
1734101990000|2024-12-13 14:59:50|6069.28|6068.78|6070.03|6069.53|6070.03|6069.53|6069.28|6068.78|1053
1734102000000|2024-12-13 15:00:00|6070.28|6069.78|6069.28|6068.78|6070.53|6070.03|6069.03|6068.53|1810
1734102010000|2024-12-13 15:00:10|6069.03|6068.53|6069.53|6069.03|6069.53|6069.03|6069.03|6068.53|584
1734102020000|2024-12-13 15:00:20|6069.28|6068.78|6068.28|6067.78|6069.28|6068.78|6068.03|6067.53|1670
1734102030000|2024-12-13 15:00:30|6068.53|6068.03|6068.53|6068.03|6069.03|6068.53|6068.53|6068.03|987
1734102040000|2024-12-13 15:00:40|6068.78|6068.28|6068.28|6067.78|6068.78|6068.28|6068.03|6067.53|1702
1734102050000|2024-12-13 15:00:50|6068.03|6067.53|6068.28|6067.78|6068.53|6068.03|6068.03|6067.53|595
1734102060000|2024-12-13 15:01:00|6068.03|6067.53|6065.78|6065.28|6068.03|6067.53|6065.78|6065.28|4068
1734102070000|2024-12-13 15:01:10|6066.03|6065.53|6065.78|6065.28|6066.28|6065.78|6065.78|6065.28|1311
1734102080000|2024-12-13 15:01:20|6065.53|6065.03|6066.03|6065.53|6066.28|6065.78|6065.53|6065.03|1566
1734102090000|2024-12-13 15:01:30|6066.28|6065.78|6067.03|6066.53|6067.03|6066.53|6066.03|6065.53|2347
1734102100000|2024-12-13 15:01:40|6067.28|6066.78|6068.28|6067.78|6068.28|6067.78|6067.28|6066.78|2094
1734102110000|2024-12-13 15:01:50|6068.03|6067.53|6068.03|6067.53|6068.28|6067.78|6067.53|6067.03|875
1734102120000|2024-12-13 15:02:00|6067.78|6067.28|6067.53|6067.03|6067.78|6067.28|6067.28|6066.78|720
1734102130000|2024-12-13 15:02:10|6067.78|6067.28|6067.53|6067.03|6067.78|6067.28|6067.28|6066.78|1281
1734102140000|2024-12-13 15:02:20|6067.78|6067.28|6068.03|6067.53|6068.53|6068.03|6067.78|6067.28|688
1734102150000|2024-12-13 15:02:30|6068.28|6067.78|6067.53|6067.03|6068.28|6067.78|6067.28|6066.78|639
1734102160000|2024-12-13 15:02:40|6067.78|6067.28|6067.78|6067.28|6068.28|6067.78|6067.78|6067.28|1147
1734102170000|2024-12-13 15:02:50|6067.65|6067.15|6068.53|6068.03|6068.78|6068.28|6067.53|6067.03|1908
1734102180000|2024-12-13 15:03:00|6068.28|6067.78|6068.53|6068.03|6068.78|6068.28|6068.03|6067.53|572
1734102190000|2024-12-13 15:03:10|6068.78|6068.28|6068.53|6068.03|6068.78|6068.28|6068.03|6067.53|542
1734102200000|2024-12-13 15:03:20|6068.78|6068.28|6067.78|6067.28|6068.78|6068.28|6067.78|6067.28|791
1734102210000|2024-12-13 15:03:30|6067.53|6067.03|6067.03|6066.53|6068.03|6067.53|6067.03|6066.53|706
1734102220000|2024-12-13 15:03:40|6066.78|6066.28|6067.03|6066.53|6067.53|6067.03|6066.78|6066.28|792
1734102230000|2024-12-13 15:03:50|6067.28|6066.78|6067.28|6066.78|6067.28|6066.78|6066.78|6066.28|983
1734102240000|2024-12-13 15:04:00|6067.03|6066.53|6067.28|6066.78|6067.28|6066.78|6066.78|6066.28|1711
1734102250000|2024-12-13 15:04:10|6067.03|6066.53|6066.78|6066.28|6067.28|6066.78|6066.78|6066.28|534
1734102260000|2024-12-13 15:04:20|6067.03|6066.53|6066.53|6066.03|6067.03|6066.53|6066.4|6065.9|1602
1734102270000|2024-12-13 15:04:30|6066.78|6066.28|6066.53|6066.03|6066.78|6066.28|6066.28|6065.78|615
1734102280000|2024-12-13 15:04:40|6066.28|6065.78|6066.28|6065.78|6066.28|6065.78|6066.28|6065.78|438
1734102290000|2024-12-13 15:04:50|6066.03|6065.53|6066.28|6065.78|6066.53|6066.03|6065.28|6064.78|1187
1734102300000|2024-12-13 15:05:00|6066.03|6065.53|6066.28|6065.78|6067.03|6066.53|6066.03|6065.53|2181
1734102310000|2024-12-13 15:05:10|6066.03|6065.53|6066.53|6066.03|6066.53|6066.03|6066.03|6065.53|393
1734102320000|2024-12-13 15:05:20|6066.28|6065.78|6066.53|6066.03|6066.78|6066.28|6066.28|6065.78|536
1734102330000|2024-12-13 15:05:30|6066.65|6066.15|6066.53|6066.03|6067.03|6066.53|6066.53|6066.03|472
1734102340000|2024-12-13 15:05:40|6066.65|6066.15|6066.78|6066.28|6067.03|6066.53|6066.28|6065.78|589
1734102350000|2024-12-13 15:05:50|6066.53|6066.03|6066.53|6066.03|6066.78|6066.28|6066.53|6066.03|289
1734102360000|2024-12-13 15:06:00|6066.78|6066.28|6065.28|6064.78|6067.03|6066.53|6065.03|6064.53|1112
1734102370000|2024-12-13 15:06:10|6065.03|6064.53|6065.28|6064.78|6065.53|6065.03|6065.03|6064.53|611
1734102380000|2024-12-13 15:06:20|6065.53|6065.03|6065.28|6064.78|6065.53|6065.03|6065.28|6064.78|434
1734102390000|2024-12-13 15:06:30|6065.53|6065.03|6065.28|6064.78|6065.53|6065.03|6065.28|6064.78|518
1734102400000|2024-12-13 15:06:40|6065.03|6064.53|6064.03|6063.53|6065.03|6064.53|6064.03|6063.53|881
1734102410000|2024-12-13 15:06:50|6063.78|6063.28|6063.53|6063.03|6064.03|6063.53|6063.28|6062.78|1426
1734102420000|2024-12-13 15:07:00|6063.28|6062.78|6062.78|6062.28|6063.4|6062.9|6062.53|6062.03|2015
1734102430000|2024-12-13 15:07:10|6062.53|6062.03|6063.53|6063.03|6063.78|6063.28|6062.53|6062.03|824
1734102440000|2024-12-13 15:07:20|6063.28|6062.78|6062.53|6062.03|6063.4|6062.9|6062.53|6062.03|1060
1734102450000|2024-12-13 15:07:30|6062.78|6062.28|6062.28|6061.78|6062.78|6062.28|6062.28|6061.78|2858
1734102460000|2024-12-13 15:07:40|6062.53|6062.03|6061.03|6060.53|6062.53|6062.03|6060.53|6060.03|3046
1734102470000|2024-12-13 15:07:50|6061.28|6060.78|6062.03|6061.53|6062.03|6061.53|6061.28|6060.78|973
1734102480000|2024-12-13 15:08:00|6061.78|6061.28|6061.03|6060.53|6061.78|6061.28|6060.78|6060.28|2484
1734102490000|2024-12-13 15:08:10|6060.9|6060.4|6059.78|6059.28|6061.03|6060.53|6059.4|6058.9|3000
1734102500000|2024-12-13 15:08:20|6059.53|6059.03|6059.78|6059.28|6059.78|6059.28|6059.28|6058.78|2960
1734102510000|2024-12-13 15:08:30|6060.03|6059.53|6060.78|6060.28|6061.78|6061.28|6060.03|6059.53|2227
1734102520000|2024-12-13 15:08:40|6060.9|6060.4|6062.03|6061.53|6062.03|6061.53|6060.9|6060.4|922
1734102530000|2024-12-13 15:08:50|6061.78|6061.28|6063.28|6062.78|6063.53|6063.03|6061.78|6061.28|1082
1734102540000|2024-12-13 15:09:00|6063.03|6062.53|6063.53|6063.03|6063.53|6063.03|6063.03|6062.53|853
1734102550000|2024-12-13 15:09:10|6063.78|6063.28|6064.03|6063.53|6064.03|6063.53|6063.53|6063.03|997
1734102560000|2024-12-13 15:09:20|6064.28|6063.78|6063.78|6063.28|6064.28|6063.78|6063.78|6063.28|666
1734102570000|2024-12-13 15:09:30|6064.03|6063.53|6064.03|6063.53|6064.28|6063.78|6064.03|6063.53|439
1734102580000|2024-12-13 15:09:40|6064.28|6063.78|6063.53|6063.03|6064.28|6063.78|6063.53|6063.03|513
1734102590000|2024-12-13 15:09:50|6063.78|6063.28|6064.28|6063.78|6064.28|6063.78|6063.78|6063.28|756
1734102600000|2024-12-13 15:10:00|6064.03|6063.53|6063.53|6063.03|6064.28|6063.78|6063.28|6062.78|829
1734102610000|2024-12-13 15:10:10|6063.78|6063.28|6063.78|6063.28|6063.9|6063.4|6063.53|6063.03|747
1734102620000|2024-12-13 15:10:20|6063.53|6063.03|6064.28|6063.78|6064.28|6063.78|6063.53|6063.03|630
1734102630000|2024-12-13 15:10:30|6064.4|6063.9|6064.28|6063.78|6064.78|6064.28|6064.28|6063.78|821
1734102640000|2024-12-13 15:10:40|6064.03|6063.53|6065.03|6064.53|6065.03|6064.53|6064.03|6063.53|776
1734102650000|2024-12-13 15:10:50|6065.28|6064.78|6065.28|6064.78|6065.28|6064.78|6064.78|6064.28|678
1734102660000|2024-12-13 15:11:00|6065.03|6064.53|6065.28|6064.78|6065.28|6064.78|6064.53|6064.03|674
1734102670000|2024-12-13 15:11:10|6065.53|6065.03|6065.03|6064.53|6065.53|6065.03|6064.78|6064.28|561
1734102680000|2024-12-13 15:11:20|6064.78|6064.28|6063.78|6063.28|6064.78|6064.28|6063.53|6063.03|841
1734102690000|2024-12-13 15:11:30|6063.9|6063.4|6064.78|6064.28|6064.78|6064.28|6063.78|6063.28|543
1734102700000|2024-12-13 15:11:40|6064.53|6064.03|6065.03|6064.53|6065.03|6064.53|6064.53|6064.03|413
1734102710000|2024-12-13 15:11:50|6065.28|6064.78|6065.03|6064.53|6065.53|6065.03|6065.03|6064.53|636
1734102720000|2024-12-13 15:12:00|6065.28|6064.78|6065.28|6064.78|6065.53|6065.03|6065.28|6064.78|483
1734102730000|2024-12-13 15:12:10|6065.53|6065.03|6065.28|6064.78|6065.53|6065.03|6065.15|6064.65|464
1734102740000|2024-12-13 15:12:20|6065.15|6064.65|6064.78|6064.28|6065.15|6064.65|6064.28|6063.78|650
1734102750000|2024-12-13 15:12:30|6064.53|6064.03|6064.03|6063.53|6064.78|6064.28|6063.78|6063.28|743
1734102760000|2024-12-13 15:12:40|6064.78|6064.28|6065.28|6064.78|6065.53|6065.03|6064.53|6064.03|5517
1734102770000|2024-12-13 15:12:50|6065.03|6064.53|6065.53|6065.03|6065.53|6065.03|6064.78|6064.28|952
1734102780000|2024-12-13 15:13:00|6065.65|6065.15|6067.78|6067.28|6068.28|6067.78|6065.65|6065.15|2907
1734102790000|2024-12-13 15:13:10|6067.53|6067.03|6066.28|6065.78|6068.03|6067.53|6066.28|6065.78|4763
1734102800000|2024-12-13 15:13:20|6066.53|6066.03|6067.03|6066.53|6067.28|6066.78|6066.53|6066.03|1469
1734102810000|2024-12-13 15:13:30|6067.28|6066.78|6067.53|6067.03|6067.53|6067.03|6067.03|6066.53|555
1734102820000|2024-12-13 15:13:40|6067.78|6067.28|6067.53|6067.03|6067.78|6067.28|6067.28|6066.78|1100
1734102830000|2024-12-13 15:13:50|6067.28|6066.78|6067.03|6066.53|6067.53|6067.03|6067.03|6066.53|1226
1734102840000|2024-12-13 15:14:00|6066.78|6066.28|6067.03|6066.53|6067.28|6066.78|6066.78|6066.28|744
1734102850000|2024-12-13 15:14:10|6067.28|6066.78|6067.28|6066.78|6067.28|6066.78|6067.03|6066.53|1782
1734102860000|2024-12-13 15:14:20|6067.03|6066.53|6065.28|6064.78|6067.03|6066.53|6065.28|6064.78|1735
1734102870000|2024-12-13 15:14:30|6065.53|6065.03|6064.78|6064.28|6065.53|6065.03|6064.53|6064.03|1366
1734102880000|2024-12-13 15:14:40|6064.65|6064.15|6063.28|6062.78|6064.78|6064.28|6063.28|6062.78|1771
1734102890000|2024-12-13 15:14:50|6063.4|6062.9|6063.28|6062.78|6063.78|6063.28|6063.28|6062.78|987
1734102900000|2024-12-13 15:15:00|6063.53|6063.03|6063.28|6062.78|6063.78|6063.28|6063.28|6062.78|1389
1734102910000|2024-12-13 15:15:10|6063.15|6062.65|6063.78|6063.28|6063.78|6063.28|6063.15|6062.65|638
1734102920000|2024-12-13 15:15:20|6064.03|6063.53|6064.03|6063.53|6064.53|6064.03|6064.03|6063.53|467
1734102930000|2024-12-13 15:15:30|6064.28|6063.78|6064.03|6063.53|6064.28|6063.78|6064.03|6063.53|958
1734102940000|2024-12-13 15:15:40|6063.78|6063.28|6064.15|6063.65|6064.28|6063.78|6063.78|6063.28|555
1734102950000|2024-12-13 15:15:50|6064.03|6063.53|6064.28|6063.78|6064.28|6063.78|6063.78|6063.28|872
1734102960000|2024-12-13 15:16:00|6064.53|6064.03|6064.03|6063.53|6064.53|6064.03|6063.53|6063.03|626
1734102970000|2024-12-13 15:16:10|6063.78|6063.28|6063.28|6062.78|6063.78|6063.28|6063.28|6062.78|477
1734102980000|2024-12-13 15:16:20|6063.53|6063.03|6063.53|6063.03|6063.78|6063.28|6063.28|6062.78|550
1734102990000|2024-12-13 15:16:30|6063.65|6063.15|6064.53|6064.03|6064.53|6064.03|6063.53|6063.03|348
1734103000000|2024-12-13 15:16:40|6064.28|6063.78|6064.03|6063.53|6064.28|6063.78|6064.03|6063.53|194
1734103010000|2024-12-13 15:16:50|6063.78|6063.28|6064.53|6064.03|6064.78|6064.28|6063.78|6063.28|452
1734103020000|2024-12-13 15:17:00|6064.28|6063.78|6064.28|6063.78|6064.53|6064.03|6064.28|6063.78|411
1734103030000|2024-12-13 15:17:10|6064.53|6064.03|6064.03|6063.53|6064.53|6064.03|6064.03|6063.53|373
1734103040000|2024-12-13 15:17:20|6063.78|6063.28|6063.28|6062.78|6063.78|6063.28|6063.03|6062.53|1319
1734103050000|2024-12-13 15:17:30|6063.53|6063.03|6063.78|6063.28|6063.78|6063.28|6063.53|6063.03|569
1734103060000|2024-12-13 15:17:40|6064.03|6063.53|6064.28|6063.78|6064.28|6063.78|6064.03|6063.53|454
1734103070000|2024-12-13 15:17:50|6064.03|6063.53|6064.03|6063.53|6064.03|6063.53|6063.78|6063.28|350
1734103080000|2024-12-13 15:18:00|6063.78|6063.28|6063.53|6063.03|6064.03|6063.53|6063.28|6062.78|568
1734103090000|2024-12-13 15:18:10|6063.28|6062.78|6061.78|6061.28|6063.28|6062.78|6061.78|6061.28|735
1734103100000|2024-12-13 15:18:20|6061.53|6061.03|6062.28|6061.78|6062.28|6061.78|6061.53|6061.03|746
1734103110000|2024-12-13 15:18:30|6062.03|6061.53|6062.53|6062.03|6062.53|6062.03|6062.03|6061.53|339
1734103120000|2024-12-13 15:18:40|6062.78|6062.28|6062.53|6062.03|6063.28|6062.78|6062.03|6061.53|558
1734103130000|2024-12-13 15:18:50|6062.4|6061.9|6061.53|6061.03|6062.4|6061.9|6061.53|6061.03|469
1734103140000|2024-12-13 15:19:00|6061.28|6060.78|6060.53|6060.03|6061.78|6061.28|6060.28|6059.78|2028
1734103150000|2024-12-13 15:19:10|6060.28|6059.78|6059.78|6059.28|6060.53|6060.03|6059.78|6059.28|1669
1734103160000|2024-12-13 15:19:20|6060.03|6059.53|6060.03|6059.53|6060.03|6059.53|6059.53|6059.03|760
1734103170000|2024-12-13 15:19:30|6059.78|6059.28|6060.28|6059.78|6060.28|6059.78|6059.78|6059.28|536
1734103180000|2024-12-13 15:19:40|6060.03|6059.53|6060.28|6059.78|6060.53|6060.03|6060.03|6059.53|617
1734103190000|2024-12-13 15:19:50|6060.03|6059.53|6059.78|6059.28|6060.28|6059.78|6059.53|6059.03|544
1734103200000|2024-12-13 15:20:00|6060.03|6059.53|6060.53|6060.03|6061.28|6060.78|6060.03|6059.53|1601
1734103210000|2024-12-13 15:20:10|6060.4|6059.9|6060.28|6059.78|6060.78|6060.28|6060.03|6059.53|3472
1734103220000|2024-12-13 15:20:20|6060.53|6060.03|6060.53|6060.03|6061.28|6060.78|6060.28|6059.78|1111
1734103230000|2024-12-13 15:20:30|6060.28|6059.78|6060.28|6059.78|6060.53|6060.03|6060.03|6059.53|725
1734103240000|2024-12-13 15:20:40|6060.03|6059.53|6060.03|6059.53|6060.28|6059.78|6060.03|6059.53|567
1734103250000|2024-12-13 15:20:50|6059.53|6059.03|6059.53|6059.03|6059.53|6059.03|6059.28|6058.78|1188
1734103260000|2024-12-13 15:21:00|6059.78|6059.28|6059.78|6059.28|6060.28|6059.78|6059.4|6058.9|951
1734103270000|2024-12-13 15:21:10|6059.53|6059.03|6060.03|6059.53|6060.03|6059.53|6059.53|6059.03|496
1734103280000|2024-12-13 15:21:20|6059.78|6059.28|6060.78|6060.28|6060.78|6060.28|6059.78|6059.28|562
1734103290000|2024-12-13 15:21:30|6060.53|6060.03|6060.03|6059.53|6060.53|6060.03|6059.53|6059.03|699
1734103300000|2024-12-13 15:21:40|6059.78|6059.28|6059.78|6059.28|6060.03|6059.53|6059.53|6059.03|564
1734103310000|2024-12-13 15:21:50|6059.53|6059.03|6059.28|6058.78|6059.53|6059.03|6059.28|6058.78|682
1734103320000|2024-12-13 15:22:00|6059.53|6059.03|6060.28|6059.78|6060.28|6059.78|6059.53|6059.03|2803
1734103330000|2024-12-13 15:22:10|6060.15|6059.65|6059.78|6059.28|6060.53|6060.03|6059.53|6059.03|658
1734103340000|2024-12-13 15:22:20|6059.9|6059.4|6060.28|6059.78|6060.53|6060.03|6059.9|6059.4|442
1734103350000|2024-12-13 15:22:30|6060.4|6059.9|6060.28|6059.78|6060.53|6060.03|6060.03|6059.53|391
1734103360000|2024-12-13 15:22:40|6060.4|6059.9|6059.78|6059.28|6060.53|6060.03|6059.78|6059.28|636
1734103370000|2024-12-13 15:22:50|6060.03|6059.53|6060.53|6060.03|6060.53|6060.03|6059.78|6059.28|754
1734103380000|2024-12-13 15:23:00|6060.28|6059.78|6059.78|6059.28|6060.28|6059.78|6059.53|6059.03|654
1734103390000|2024-12-13 15:23:10|6059.53|6059.03|6059.53|6059.03|6059.53|6059.03|6059.28|6058.78|651
1734103400000|2024-12-13 15:23:20|6059.78|6059.28|6059.78|6059.28|6059.78|6059.28|6059.53|6059.03|569
1734103410000|2024-12-13 15:23:30|6059.9|6059.4|6059.78|6059.28|6060.78|6060.28|6059.78|6059.28|765
1734103420000|2024-12-13 15:23:40|6059.9|6059.4|6060.28|6059.78|6060.28|6059.78|6059.78|6059.28|470
1734103430000|2024-12-13 15:23:50|6060.03|6059.53|6059.78|6059.28|6060.28|6059.78|6059.78|6059.28|450
1734103440000|2024-12-13 15:24:00|6059.9|6059.4|6060.03|6059.53|6060.28|6059.78|6059.53|6059.03|461
1734103450000|2024-12-13 15:24:10|6059.78|6059.28|6059.78|6059.28|6059.9|6059.4|6059.53|6059.03|457
1734103460000|2024-12-13 15:24:20|6060.03|6059.53|6059.78|6059.28|6060.28|6059.78|6059.53|6059.03|522
1734103470000|2024-12-13 15:24:30|6059.53|6059.03|6059.53|6059.03|6059.78|6059.28|6059.53|6059.03|396
1734103480000|2024-12-13 15:24:40|6059.78|6059.28|6059.53|6059.03|6059.78|6059.28|6059.28|6058.78|910
1734103490000|2024-12-13 15:24:50|6059.28|6058.78|6060.03|6059.53|6060.03|6059.53|6059.28|6058.78|856
1734103500000|2024-12-13 15:25:00|6059.9|6059.4|6059.78|6059.28|6059.9|6059.4|6059.28|6058.78|1035
1734103510000|2024-12-13 15:25:10|6059.53|6059.03|6059.78|6059.28|6059.78|6059.28|6059.4|6058.9|507
1734103520000|2024-12-13 15:25:20|6059.53|6059.03|6059.28|6058.78|6059.78|6059.28|6059.28|6058.78|342
1734103530000|2024-12-13 15:25:30|6059.53|6059.03|6059.53|6059.03|6059.53|6059.03|6059.28|6058.78|458
1734103540000|2024-12-13 15:25:40|6059.78|6059.28|6059.28|6058.78|6059.78|6059.28|6059.28|6058.78|489
1734103550000|2024-12-13 15:25:50|||||||||915
1734103560000|2024-12-13 15:26:00|6058.78|6058.28|6058.78|6058.28|6058.78|6058.28|6058.78|6058.28|2134
1734103570000|2024-12-13 15:26:10|6058.53|6058.03|6058.53|6058.03|6058.78|6058.28|6058.53|6058.03|1255
1734103580000|2024-12-13 15:26:20|6058.28|6057.78|6058.28|6057.78|6058.53|6058.03|6058.28|6057.78|840
1734103590000|2024-12-13 15:26:30|6058.03|6057.53|6058.03|6057.53|6058.28|6057.78|6058.03|6057.53|3071
1734103600000|2024-12-13 15:26:40|6057.78|6057.28|6057.78|6057.28|6057.78|6057.28|6057.78|6057.28|1404
1734103610000|2024-12-13 15:26:50|6058.03|6057.53|6058.28|6057.78|6058.28|6057.78|6058.03|6057.53|451
1734103620000|2024-12-13 15:27:00|6058.53|6058.03|6059.28|6058.78|6059.53|6059.03|6058.53|6058.03|964
1734103630000|2024-12-13 15:27:10|6059.53|6059.03|6059.03|6058.53|6059.78|6059.28|6059.03|6058.53|1111
1734103640000|2024-12-13 15:27:20|6058.78|6058.28|6058.03|6057.53|6058.78|6058.28|6058.03|6057.53|756
1734103650000|2024-12-13 15:27:30|6058.15|6057.65|6058.53|6058.03|6058.53|6058.03|6058.03|6057.53|290
1734103660000|2024-12-13 15:27:40|6058.28|6057.78|6057.9|6057.4|6058.28|6057.78|6057.9|6057.4|339
1734103670000|2024-12-13 15:27:50|6057.78|6057.28|6058.28|6057.78|6058.28|6057.78|6057.78|6057.28|551
1734103680000|2024-12-13 15:28:00|6058.03|6057.53|6059.03|6058.53|6059.03|6058.53|6058.03|6057.53|799
1734103690000|2024-12-13 15:28:10|6059.28|6058.78|6060.28|6059.78|6060.28|6059.78|6059.28|6058.78|1018
1734103700000|2024-12-13 15:28:20|6060.15|6059.65|6061.53|6061.03|6061.53|6061.03|6060.15|6059.65|4429
1734103710000|2024-12-13 15:28:30|6061.28|6060.78|6060.78|6060.28|6061.28|6060.78|6060.28|6059.78|1217
1734103720000|2024-12-13 15:28:40|6060.65|6060.15|6060.53|6060.03|6061.03|6060.53|6060.53|6060.03|770
1734103730000|2024-12-13 15:28:50|6060.28|6059.78|6061.03|6060.53|6061.28|6060.78|6060.28|6059.78|472
1734103740000|2024-12-13 15:29:00|6061.28|6060.78|6060.03|6059.53|6061.53|6061.03|6060.03|6059.53|624
1734103750000|2024-12-13 15:29:10|6060.15|6059.65|6059.78|6059.28|6060.53|6060.03|6059.53|6059.03|462
1734103760000|2024-12-13 15:29:20|6059.53|6059.03|6058.28|6057.78|6059.53|6059.03|6058.28|6057.78|838
1734103770000|2024-12-13 15:29:30|6058.15|6057.65|6058.53|6058.03|6058.78|6058.28|6058.15|6057.65|731
1734103780000|2024-12-13 15:29:40|6058.28|6057.78|6058.53|6058.03|6058.53|6058.03|6058.03|6057.53|1669
1734103790000|2024-12-13 15:29:50|6058.78|6058.28|6058.53|6058.03|6059.03|6058.53|6058.53|6058.03|921
1734103800000|2024-12-13 15:30:00|6058.78|6058.28|6058.53|6058.03|6058.78|6058.28|6058.28|6057.78|1467
1734103810000|2024-12-13 15:30:10|6058.28|6057.78|6059.28|6058.78|6059.28|6058.78|6058.28|6057.78|1406
1734103820000|2024-12-13 15:30:20|6059.78|6059.28|6059.78|6059.28|6059.78|6059.28|6059.28|6058.78|1541
1734103830000|2024-12-13 15:30:30|6059.9|6059.4|6060.03|6059.53|6060.28|6059.78|6059.9|6059.4|1154
1734103840000|2024-12-13 15:30:40|6060.28|6059.78|6060.53|6060.03|6061.03|6060.53|6060.28|6059.78|1214
1734103850000|2024-12-13 15:30:50|6060.28|6059.78|6060.53|6060.03|6060.53|6060.03|6060.03|6059.53|930
1734103860000|2024-12-13 15:31:00|6060.78|6060.28|6060.53|6060.03|6060.78|6060.28|6060.03|6059.53|695
1734103870000|2024-12-13 15:31:10|6060.78|6060.28|6060.03|6059.53|6060.78|6060.28|6060.03|6059.53|383
1734103880000|2024-12-13 15:31:20|6060.28|6059.78|6059.78|6059.28|6060.53|6060.03|6059.78|6059.28|634
1734103890000|2024-12-13 15:31:30|6060.03|6059.53|6060.03|6059.53|6060.28|6059.78|6060.03|6059.53|1344
1734103900000|2024-12-13 15:31:40|6059.9|6059.4|6059.78|6059.28|6060.03|6059.53|6059.78|6059.28|1064
1734103910000|2024-12-13 15:31:50|6060.03|6059.53|6058.78|6058.28|6060.03|6059.53|6058.78|6058.28|948
1734103920000|2024-12-13 15:32:00|6059.03|6058.53|6058.53|6058.03|6059.03|6058.53|6058.28|6057.78|891
1734103930000|2024-12-13 15:32:10|6058.4|6057.9|6058.53|6058.03|6058.78|6058.28|6058.28|6057.78|496
1734103940000|2024-12-13 15:32:20|6058.28|6057.78|6058.03|6057.53|6058.28|6057.78|6058.03|6057.53|601
1734103950000|2024-12-13 15:32:30|6058.28|6057.78|6058.53|6058.03|6058.53|6058.03|6058.28|6057.78|696
1734103960000|2024-12-13 15:32:40|6058.28|6057.78|6058.53|6058.03|6058.53|6058.03|6058.28|6057.78|541
1734103970000|2024-12-13 15:32:50|6058.78|6058.28|6059.28|6058.78|6059.28|6058.78|6058.53|6058.03|251
1734103980000|2024-12-13 15:33:00|6059.03|6058.53|6058.78|6058.28|6059.03|6058.53|6058.78|6058.28|534
1734103990000|2024-12-13 15:33:10|6058.53|6058.03|6058.78|6058.28|6058.78|6058.28|6058.53|6058.03|360
1734104000000|2024-12-13 15:33:20|6059.03|6058.53|6058.28|6057.78|6059.03|6058.53|6058.28|6057.78|976
1734104010000|2024-12-13 15:33:30|6058.53|6058.03|6058.28|6057.78|6058.53|6058.03|6058.28|6057.78|929
1734104020000|2024-12-13 15:33:40|6058.4|6057.9|6058.28|6057.78|6058.53|6058.03|6058.28|6057.78|666
1734104030000|2024-12-13 15:33:50|6058.03|6057.53|6058.28|6057.78|6058.28|6057.78|6058.03|6057.53|261
1734104040000|2024-12-13 15:34:00|6058.03|6057.53|6058.28|6057.78|6058.78|6058.28|6058.03|6057.53|402
1734104050000|2024-12-13 15:34:10|6058.53|6058.03|6058.28|6057.78|6058.53|6058.03|6058.03|6057.53|434
1734104060000|2024-12-13 15:34:20|6058.15|6057.65|6058.03|6057.53|6058.15|6057.65|6058.03|6057.53|180
1734104070000|2024-12-13 15:34:30|6057.78|6057.28|6058.78|6058.28|6058.78|6058.28|6057.78|6057.28|1280
1734104080000|2024-12-13 15:34:40|6058.53|6058.03|6058.28|6057.78|6058.53|6058.03|6058.28|6057.78|179
1734104090000|2024-12-13 15:34:50|6058.03|6057.53|6058.03|6057.53|6058.28|6057.78|6058.03|6057.53|215
1734104100000|2024-12-13 15:35:00|6057.78|6057.28|6058.03|6057.53|6058.28|6057.78|6057.78|6057.28|1667
1734104110000|2024-12-13 15:35:10|6058.28|6057.78|6058.78|6058.28|6058.78|6058.28|6058.28|6057.78|668
1734104120000|2024-12-13 15:35:20|6059.03|6058.53|6059.03|6058.53|6059.78|6059.28|6059.03|6058.53|1868
1734104130000|2024-12-13 15:35:30|6058.9|6058.4|6059.03|6058.53|6059.28|6058.78|6058.78|6058.28|932
1734104140000|2024-12-13 15:35:40|6058.78|6058.28|6058.03|6057.53|6058.78|6058.28|6057.78|6057.28|686
1734104150000|2024-12-13 15:35:50|6058.28|6057.78|6058.28|6057.78|6058.65|6058.15|6058.28|6057.78|497
1734104160000|2024-12-13 15:36:00|6058.03|6057.53|6058.03|6057.53|6058.53|6058.03|6058.03|6057.53|484
1734104170000|2024-12-13 15:36:10|6057.9|6057.4|6058.03|6057.53|6058.28|6057.78|6057.78|6057.28|453
1734104180000|2024-12-13 15:36:20|||||||||435
1734104190000|2024-12-13 15:36:30|6057.78|6057.28|6057.53|6057.03|6057.78|6057.28|6057.53|6057.03|1380
1734104200000|2024-12-13 15:36:40|6057.78|6057.28|6057.78|6057.28|6057.78|6057.28|6057.78|6057.28|280
1734104210000|2024-12-13 15:36:50|6057.53|6057.03|6058.03|6057.53|6058.03|6057.53|6057.53|6057.03|469
1734104220000|2024-12-13 15:37:00|6058.28|6057.78|6057.78|6057.28|6058.28|6057.78|6057.78|6057.28|515
1734104230000|2024-12-13 15:37:10|6058.03|6057.53|6058.03|6057.53|6058.28|6057.78|6057.78|6057.28|406
1734104240000|2024-12-13 15:37:20|6057.78|6057.28|6057.03|6056.53|6058.03|6057.53|6057.03|6056.53|1442
1734104250000|2024-12-13 15:37:30|6057.28|6056.78|6057.03|6056.53|6057.28|6056.78|6057.03|6056.53|585
1734104260000|2024-12-13 15:37:40|6057.28|6056.78|6057.28|6056.78|6057.53|6057.03|6057.28|6056.78|559
1734104270000|2024-12-13 15:37:50|6057.53|6057.03|6057.03|6056.53|6057.53|6057.03|6057.03|6056.53|487
1734104280000|2024-12-13 15:38:00|6056.53|6056.03|6057.28|6056.78|6057.53|6057.03|6056.53|6056.03|2127
1734104290000|2024-12-13 15:38:10|6057.03|6056.53|6057.28|6056.78|6057.28|6056.78|6057.03|6056.53|641
1734104300000|2024-12-13 15:38:20|6057.03|6056.53|6057.28|6056.78|6057.53|6057.03|6057.03|6056.53|551
1734104310000|2024-12-13 15:38:30|6057.53|6057.03|6057.03|6056.53|6057.53|6057.03|6057.03|6056.53|476
1734104320000|2024-12-13 15:38:40|6056.78|6056.28|6056.78|6056.28|6057.03|6056.53|6056.78|6056.28|602
1734104330000|2024-12-13 15:38:50|6056.9|6056.4|6056.78|6056.28|6056.9|6056.4|6056.78|6056.28|416
1734104340000|2024-12-13 15:39:00|6056.53|6056.03|6056.78|6056.28|6057.03|6056.53|6056.53|6056.03|639
1734104350000|2024-12-13 15:39:10|6057.03|6056.53|6057.03|6056.53|6057.28|6056.78|6057.03|6056.53|1181
1734104360000|2024-12-13 15:39:20|6057.15|6056.65|6057.28|6056.78|6057.53|6057.03|6057.15|6056.65|523
1734104370000|2024-12-13 15:39:30|6057.03|6056.53|6057.28|6056.78|6057.53|6057.03|6057.03|6056.53|850
1734104380000|2024-12-13 15:39:40|6057.03|6056.53|6057.03|6056.53|6057.03|6056.53|6056.78|6056.28|513
1734104390000|2024-12-13 15:39:50|6056.78|6056.28|6056.78|6056.28|6056.9|6056.4|6056.78|6056.28|253
1734104400000|2024-12-13 15:40:00|6056.9|6056.4|6056.78|6056.28|6056.9|6056.4|6056.53|6056.03|497
1734104410000|2024-12-13 15:40:10|6057.03|6056.53|6055.03|6054.53|6057.03|6056.53|6054.78|6054.28|4033
1734104420000|2024-12-13 15:40:20|6054.53|6054.03|6054.28|6053.78|6054.78|6054.28|6054.03|6053.53|2527
1734104430000|2024-12-13 15:40:30|6054.4|6053.9|6053.03|6052.53|6054.53|6054.03|6052.78|6052.28|2176
1734104440000|2024-12-13 15:40:40|6052.78|6052.28|6052.28|6051.78|6052.78|6052.28|6051.28|6050.78|3965
1734104450000|2024-12-13 15:40:50|6052.03|6051.53|6050.28|6049.78|6052.03|6051.53|6049.78|6049.28|3604
1734104460000|2024-12-13 15:41:00|6050.78|6050.28|6049.53|6049.03|6051.28|6050.78|6047.03|6046.53|8136
1734104470000|2024-12-13 15:41:10|6049.78|6049.28|6051.03|6050.53|6051.03|6050.53|6048.78|6048.28|3046
1734104480000|2024-12-13 15:41:20|6051.28|6050.78|6048.53|6048.03|6051.28|6050.78|6048.53|6048.03|2158
1734104490000|2024-12-13 15:41:30|6048.78|6048.28|6047.78|6047.28|6049.28|6048.78|6047.53|6047.03|1762
1734104500000|2024-12-13 15:41:40|6048.28|6047.78|6047.53|6047.03|6048.78|6048.28|6047.03|6046.53|2093
1734104510000|2024-12-13 15:41:50|6047.78|6047.28|6046.53|6046.03|6047.78|6047.28|6046.53|6046.03|1620
1734104520000|2024-12-13 15:42:00|6046.78|6046.28|6046.28|6045.78|6047.28|6046.78|6046.28|6045.78|1295
1734104530000|2024-12-13 15:42:10|6046.53|6046.03|6046.03|6045.53|6047.28|6046.78|6045.53|6045.03|1899
1734104540000|2024-12-13 15:42:20|6045.78|6045.28|6045.03|6044.53|6045.78|6045.28|6044.78|6044.28|2062
1734104550000|2024-12-13 15:42:30|6044.78|6044.28|6045.28|6044.78|6045.78|6045.28|6044.78|6044.28|2522
1734104560000|2024-12-13 15:42:40|6045.03|6044.53|6045.03|6044.53|6045.28|6044.78|6044.28|6043.78|1899
1734104570000|2024-12-13 15:42:50|6044.78|6044.28|6044.78|6044.28|6045.03|6044.53|6044.78|6044.28|1529
1734104580000|2024-12-13 15:43:00|6045.28|6044.78|6046.03|6045.53|6046.53|6046.03|6045.28|6044.78|3205
1734104590000|2024-12-13 15:43:10|6045.53|6045.03|6046.78|6046.28|6046.78|6046.28|6045.53|6045.03|2565
1734104600000|2024-12-13 15:43:20|6046.53|6046.03|6046.03|6045.53|6047.03|6046.53|6045.78|6045.28|1152
1734104610000|2024-12-13 15:43:30|6046.28|6045.78|6046.28|6045.78|6046.53|6046.03|6046.03|6045.53|720
1734104620000|2024-12-13 15:43:40|6046.03|6045.53|6044.78|6044.28|6046.03|6045.53|6044.78|6044.28|1069
1734104630000|2024-12-13 15:43:50|6044.53|6044.03|6045.78|6045.28|6045.78|6045.28|6044.53|6044.03|1061
1734104640000|2024-12-13 15:44:00|6045.53|6045.03|6045.03|6044.53|6045.53|6045.03|6044.78|6044.28|1146
1734104650000|2024-12-13 15:44:10|6044.9|6044.4|6046.03|6045.53|6046.28|6045.78|6044.53|6044.03|1041
1734104660000|2024-12-13 15:44:20|6045.78|6045.28|6046.53|6046.03|6046.53|6046.03|6045.78|6045.28|473
1734104670000|2024-12-13 15:44:30|6046.28|6045.78|6045.78|6045.28|6046.53|6046.03|6045.53|6045.03|1108
1734104680000|2024-12-13 15:44:40|6046.03|6045.53|6045.53|6045.03|6046.28|6045.78|6045.53|6045.03|555
1734104690000|2024-12-13 15:44:50|6045.78|6045.28|6046.28|6045.78|6046.78|6046.28|6045.78|6045.28|1400
1734104700000|2024-12-13 15:45:00|6046.4|6045.9|6046.03|6045.53|6046.4|6045.9|6045.28|6044.78|991
1734104710000|2024-12-13 15:45:10|6045.9|6045.4|6047.03|6046.53|6047.03|6046.53|6045.78|6045.28|1077
1734104720000|2024-12-13 15:45:20|6046.78|6046.28|6047.03|6046.53|6047.03|6046.53|6046.53|6046.03|1636
1734104730000|2024-12-13 15:45:30|6046.9|6046.4|6046.53|6046.03|6047.03|6046.53|6046.28|6045.78|1470
1734104740000|2024-12-13 15:45:40|6046.28|6045.78|6047.15|6046.65|6047.28|6046.78|6046.28|6045.78|971
1734104750000|2024-12-13 15:45:50|6047.03|6046.53|6046.78|6046.28|6047.03|6046.53|6046.53|6046.03|1144
1734104760000|2024-12-13 15:46:00|6047.03|6046.53|6049.03|6048.53|6049.03|6048.53|6047.03|6046.53|1715
1734104770000|2024-12-13 15:46:10|6049.28|6048.78|6049.28|6048.78|6049.28|6048.78|6048.78|6048.28|1048
1734104780000|2024-12-13 15:46:20|6049.53|6049.03|6049.53|6049.03|6050.03|6049.53|6049.53|6049.03|1296
1734104790000|2024-12-13 15:46:30|6049.78|6049.28|6048.78|6048.28|6049.78|6049.28|6048.53|6048.03|591
1734104800000|2024-12-13 15:46:40|6048.65|6048.15|6048.53|6048.03|6048.78|6048.28|6048.28|6047.78|797
1734104810000|2024-12-13 15:46:50|6048.4|6047.9|6048.53|6048.03|6048.53|6048.03|6048.03|6047.53|478
1734104820000|2024-12-13 15:47:00|6048.28|6047.78|6049.28|6048.78|6049.28|6048.78|6048.28|6047.78|860
1734104830000|2024-12-13 15:47:10|6049.03|6048.53|6050.03|6049.53|6050.53|6050.03|6049.03|6048.53|1045
1734104840000|2024-12-13 15:47:20|6050.28|6049.78|6050.03|6049.53|6050.28|6049.78|6049.78|6049.28|982
1734104850000|2024-12-13 15:47:30|6050.28|6049.78|6050.78|6050.28|6050.78|6050.28|6050.03|6049.53|695
1734104860000|2024-12-13 15:47:40|6051.03|6050.53|6050.78|6050.28|6051.53|6051.03|6050.78|6050.28|1115
1734104870000|2024-12-13 15:47:50|6050.53|6050.03|6049.53|6049.03|6050.78|6050.28|6049.28|6048.78|861
1734104880000|2024-12-13 15:48:00|6049.78|6049.28|6050.03|6049.53|6050.28|6049.78|6049.53|6049.03|742
1734104890000|2024-12-13 15:48:10|6050.28|6049.78|6050.03|6049.53|6050.53|6050.03|6049.53|6049.03|955
1734104900000|2024-12-13 15:48:20|6050.28|6049.78|6049.78|6049.28|6050.28|6049.78|6049.78|6049.28|499
1734104910000|2024-12-13 15:48:30|6050.03|6049.53|6049.78|6049.28|6050.28|6049.78|6049.78|6049.28|556
1734104920000|2024-12-13 15:48:40|6049.65|6049.15|6049.78|6049.28|6050.03|6049.53|6049.53|6049.03|478
1734104930000|2024-12-13 15:48:50|6050.03|6049.53|6050.03|6049.53|6050.03|6049.53|6050.03|6049.53|349
1734104940000|2024-12-13 15:49:00|6050.28|6049.78|6050.28|6049.78|6050.78|6050.28|6049.78|6049.28|529
1734104950000|2024-12-13 15:49:10|6050.53|6050.03|6050.78|6050.28|6051.03|6050.53|6050.53|6050.03|482
1734104960000|2024-12-13 15:49:20|6051.03|6050.53|6050.78|6050.28|6051.03|6050.53|6050.53|6050.03|2865
1734104970000|2024-12-13 15:49:30|6050.53|6050.03|6050.65|6050.15|6050.78|6050.28|6050.28|6049.78|684
1734104980000|2024-12-13 15:49:40|6050.78|6050.28|6051.03|6050.53|6051.15|6050.65|6050.53|6050.03|775
1734104990000|2024-12-13 15:49:50|6050.9|6050.4|6050.78|6050.28|6051.03|6050.53|6050.78|6050.28|307
1734105000000|2024-12-13 15:50:00|6051.03|6050.53|6051.03|6050.53|6051.28|6050.78|6050.78|6050.28|598
1734105010000|2024-12-13 15:50:10|6050.78|6050.28|6050.03|6049.53|6051.03|6050.53|6050.03|6049.53|585
1734105020000|2024-12-13 15:50:20|6049.78|6049.28|6047.78|6047.28|6049.78|6049.28|6047.28|6046.78|2672
1734105030000|2024-12-13 15:50:30|6047.53|6047.03|6047.28|6046.78|6047.78|6047.28|6047.28|6046.78|836
1734105040000|2024-12-13 15:50:40|6047.03|6046.53|6046.28|6045.78|6047.28|6046.78|6045.78|6045.28|1300
1734105050000|2024-12-13 15:50:50|6046.4|6045.9|6046.28|6045.78|6046.53|6046.03|6046.03|6045.53|1034
1734105060000|2024-12-13 15:51:00|6046.53|6046.03|6046.03|6045.53|6046.78|6046.28|6046.03|6045.53|1395
1734105070000|2024-12-13 15:51:10|6045.78|6045.28|6045.28|6044.78|6045.78|6045.28|6044.78|6044.28|2792
1734105080000|2024-12-13 15:51:20|6045.03|6044.53|6044.78|6044.28|6045.03|6044.53|6044.53|6044.03|1507
1734105090000|2024-12-13 15:51:30|6044.53|6044.03|6044.53|6044.03|6045.03|6044.53|6044.53|6044.03|1078
1734105100000|2024-12-13 15:51:40|6044.78|6044.28|6044.28|6043.78|6045.03|6044.53|6044.03|6043.53|1843
1734105110000|2024-12-13 15:51:50|6044.53|6044.03|6044.53|6044.03|6045.03|6044.53|6044.28|6043.78|1098
1734105120000|2024-12-13 15:52:00|6044.65|6044.15|6046.53|6046.03|6046.53|6046.03|6044.65|6044.15|1187
1734105130000|2024-12-13 15:52:10|6046.28|6045.78|6045.53|6045.03|6046.28|6045.78|6045.53|6045.03|1145
1734105140000|2024-12-13 15:52:20|6045.78|6045.28|6045.78|6045.28|6046.03|6045.53|6045.78|6045.28|667
1734105150000|2024-12-13 15:52:30|6045.65|6045.15|6044.78|6044.28|6045.65|6045.15|6044.53|6044.03|1674
1734105160000|2024-12-13 15:52:40|6045.53|6045.03|6044.78|6044.28|6045.53|6045.03|6044.78|6044.28|945
1734105170000|2024-12-13 15:52:50|6044.65|6044.15|6044.28|6043.78|6044.78|6044.28|6044.28|6043.78|972
1734105180000|2024-12-13 15:53:00|6044.53|6044.03|6044.78|6044.28|6044.78|6044.28|6044.53|6044.03|1018
1734105190000|2024-12-13 15:53:10|6044.53|6044.03|6045.03|6044.53|6045.03|6044.53|6044.28|6043.78|1036
1734105200000|2024-12-13 15:53:20|6044.78|6044.28|6044.28|6043.78|6045.03|6044.53|6044.28|6043.78|340
1734105210000|2024-12-13 15:53:30|6044.53|6044.03|6044.78|6044.28|6044.78|6044.28|6043.03|6042.53|3191
1734105220000|2024-12-13 15:53:40|6045.03|6044.53|6046.03|6045.53|6046.53|6046.03|6045.03|6044.53|1132
1734105230000|2024-12-13 15:53:50|6046.28|6045.78|6048.03|6047.53|6048.03|6047.53|6046.28|6045.78|1034
1734105240000|2024-12-13 15:54:00|6047.78|6047.28|6047.78|6047.28|6048.28|6047.78|6047.53|6047.03|989
1734105250000|2024-12-13 15:54:10|6047.65|6047.15|6047.78|6047.28|6048.03|6047.53|6047.53|6047.03|411
1734105260000|2024-12-13 15:54:20|6047.53|6047.03|6046.78|6046.28|6047.78|6047.28|6046.53|6046.03|522
1734105270000|2024-12-13 15:54:30|6047.03|6046.53|6045.78|6045.28|6047.03|6046.53|6045.78|6045.28|1776
1734105280000|2024-12-13 15:54:40|6046.03|6045.53|6045.78|6045.28|6046.28|6045.78|6045.78|6045.28|343
1734105290000|2024-12-13 15:54:50|6046.03|6045.53|6045.28|6044.78|6046.03|6045.53|6045.03|6044.53|586
1734105300000|2024-12-13 15:55:00|6045.53|6045.03|6047.15|6046.65|6047.28|6046.78|6045.28|6044.78|1828
1734105310000|2024-12-13 15:55:10|6047.03|6046.53|6047.03|6046.53|6047.28|6046.78|6046.78|6046.28|793
1734105320000|2024-12-13 15:55:20|6047.15|6046.65|6046.53|6046.03|6047.15|6046.65|6046.28|6045.78|396
1734105330000|2024-12-13 15:55:30|6046.28|6045.78|6046.53|6046.03|6046.78|6046.28|6045.78|6045.28|719
1734105340000|2024-12-13 15:55:40|6046.28|6045.78|6046.03|6045.53|6046.53|6046.03|6045.53|6045.03|496
1734105350000|2024-12-13 15:55:50|6045.78|6045.28|6046.28|6045.78|6046.28|6045.78|6045.78|6045.28|1752
1734105360000|2024-12-13 15:56:00|6046.03|6045.53|6046.03|6045.53|6046.28|6045.78|6046.03|6045.53|1052
1734105370000|2024-12-13 15:56:10|6045.78|6045.28|6045.78|6045.28|6046.03|6045.53|6045.53|6045.03|410
1734105380000|2024-12-13 15:56:20|6045.53|6045.03|6044.53|6044.03|6045.78|6045.28|6044.53|6044.03|775
1734105390000|2024-12-13 15:56:30|6044.78|6044.28|6044.53|6044.03|6045.53|6045.03|6044.53|6044.03|612
1734105400000|2024-12-13 15:56:40|6044.03|6043.53|6044.03|6043.53|6044.28|6043.78|6044.03|6043.53|748
1734105410000|2024-12-13 15:56:50|6044.15|6043.65|6044.78|6044.28|6044.78|6044.28|6044.03|6043.53|664
1734105420000|2024-12-13 15:57:00|6044.53|6044.03|6045.28|6044.78|6045.78|6045.28|6044.53|6044.03|1006
1734105430000|2024-12-13 15:57:10|6045.4|6044.9|6046.78|6046.28|6047.03|6046.53|6045.4|6044.9|513
1734105440000|2024-12-13 15:57:20|6046.53|6046.03|6045.53|6045.03|6046.53|6046.03|6045.28|6044.78|571
1734105450000|2024-12-13 15:57:30|6045.28|6044.78|6045.03|6044.53|6045.28|6044.78|6044.9|6044.4|404
1734105460000|2024-12-13 15:57:40|6045.28|6044.78|6044.78|6044.28|6045.28|6044.78|6044.28|6043.78|944
1734105470000|2024-12-13 15:57:50|6044.53|6044.03|6044.78|6044.28|6044.9|6044.4|6044.28|6043.78|520
1734105480000|2024-12-13 15:58:00|6044.53|6044.03|6044.53|6044.03|6045.28|6044.78|6044.53|6044.03|436
1734105490000|2024-12-13 15:58:10|6044.28|6043.78|6044.03|6043.53|6044.53|6044.03|6043.9|6043.4|798
1734105500000|2024-12-13 15:58:20|6043.78|6043.28|6044.03|6043.53|6044.03|6043.53|6043.78|6043.28|1774
1734105510000|2024-12-13 15:58:30|6044.28|6043.78|6043.9|6043.4|6044.53|6044.03|6043.78|6043.28|602
1734105520000|2024-12-13 15:58:40|6044.03|6043.53|6043.53|6043.03|6044.28|6043.78|6043.53|6043.03|638
1734105530000|2024-12-13 15:58:50|6044.03|6043.53|6043.78|6043.28|6044.03|6043.53|6043.53|6043.03|600
1734105540000|2024-12-13 15:59:00|6043.53|6043.03|6043.28|6042.78|6044.28|6043.78|6043.03|6042.53|966
1734105550000|2024-12-13 15:59:10|6043.03|6042.53|6043.53|6043.03|6043.78|6043.28|6043.03|6042.53|581
1734105560000|2024-12-13 15:59:20|6043.28|6042.78|6043.78|6043.28|6043.78|6043.28|6043.03|6042.53|669
1734105570000|2024-12-13 15:59:30|6043.53|6043.03|6043.28|6042.78|6043.53|6043.03|6043.15|6042.65|409
1734105580000|2024-12-13 15:59:40|6043.15|6042.65|6043.53|6043.03|6043.53|6043.03|6043.03|6042.53|858
1734105590000|2024-12-13 15:59:50|6043.28|6042.78|6043.03|6042.53|6043.4|6042.9|6043.03|6042.53|1097
1734105600000|2024-12-13 16:00:00|6043.28|6042.78|6042.03|6041.53|6043.28|6042.78|6042.03|6041.53|2224
1734105610000|2024-12-13 16:00:10|6042.28|6041.78|6042.78|6042.28|6043.28|6042.78|6042.03|6041.53|1173
1734105620000|2024-12-13 16:00:20|6042.53|6042.03|6043.03|6042.53|6043.78|6043.28|6042.28|6041.78|1818
1734105630000|2024-12-13 16:00:30|6042.78|6042.28|6043.53|6043.03|6044.03|6043.53|6042.78|6042.28|1142
1734105640000|2024-12-13 16:00:40|6043.28|6042.78|6042.28|6041.78|6043.4|6042.9|6042.28|6041.78|713
1734105650000|2024-12-13 16:00:50|6042.53|6042.03|6043.28|6042.78|6043.53|6043.03|6042.53|6042.03|654
1734105660000|2024-12-13 16:01:00|6043.03|6042.53|6041.78|6041.28|6043.53|6043.03|6041.28|6040.78|1670
1734105670000|2024-12-13 16:01:10|6041.53|6041.03|6041.53|6041.03|6042.03|6041.53|6041.28|6040.78|1140
1734105680000|2024-12-13 16:01:20|6041.78|6041.28|6041.53|6041.03|6042.28|6041.78|6041.53|6041.03|648
1734105690000|2024-12-13 16:01:30|6041.28|6040.78|6041.53|6041.03|6041.53|6041.03|6041.03|6040.53|1183
1734105700000|2024-12-13 16:01:40|6041.78|6041.28|6040.53|6040.03|6041.78|6041.28|6040.28|6039.78|1280
1734105710000|2024-12-13 16:01:50|6040.78|6040.28|6040.53|6040.03|6040.78|6040.28|6040.03|6039.53|1240
1734105720000|2024-12-13 16:02:00|6040.28|6039.78|6040.78|6040.28|6041.28|6040.78|6040.28|6039.78|1145
1734105730000|2024-12-13 16:02:10|6040.53|6040.03|6040.78|6040.28|6041.28|6040.78|6040.53|6040.03|746
1734105740000|2024-12-13 16:02:20|6041.03|6040.53|6042.28|6041.78|6042.28|6041.78|6040.78|6040.28|919
1734105750000|2024-12-13 16:02:30|6042.03|6041.53|6043.53|6043.03|6043.53|6043.03|6041.53|6041.03|966
1734105760000|2024-12-13 16:02:40|6043.28|6042.78|6043.03|6042.53|6043.65|6043.15|6043.03|6042.53|998
1734105770000|2024-12-13 16:02:50|6042.78|6042.28|6043.28|6042.78|6043.28|6042.78|6042.78|6042.28|743
1734105780000|2024-12-13 16:03:00|6043.03|6042.53|6042.53|6042.03|6043.15|6042.65|6042.28|6041.78|2317
1734105790000|2024-12-13 16:03:10|6042.28|6041.78|6041.28|6040.78|6042.28|6041.78|6041.28|6040.78|474
1734105800000|2024-12-13 16:03:20|6041.03|6040.53|6040.78|6040.28|6041.28|6040.78|6040.53|6040.03|2638
1734105810000|2024-12-13 16:03:30|6040.53|6040.03|6041.28|6040.78|6041.28|6040.78|6040.15|6039.65|951
1734105820000|2024-12-13 16:03:40|6041.03|6040.53|6040.78|6040.28|6041.28|6040.78|6040.78|6040.28|784
1734105830000|2024-12-13 16:03:50|6041.03|6040.53|6042.03|6041.53|6042.78|6042.28|6041.03|6040.53|1194
1734105840000|2024-12-13 16:04:00|6041.78|6041.28|6041.78|6041.28|6042.28|6041.78|6041.78|6041.28|568
1734105850000|2024-12-13 16:04:10|6042.03|6041.53|6043.03|6042.53|6043.28|6042.78|6042.03|6041.53|679
1734105860000|2024-12-13 16:04:20|6042.78|6042.28|6042.78|6042.28|6042.78|6042.28|6042.28|6041.78|548
1734105870000|2024-12-13 16:04:30|6042.53|6042.03|6041.53|6041.03|6042.65|6042.15|6041.53|6041.03|711
1734105880000|2024-12-13 16:04:40|6041.78|6041.28|6041.53|6041.03|6042.03|6041.53|6041.53|6041.03|277
1734105890000|2024-12-13 16:04:50|6041.78|6041.28|6041.53|6041.03|6041.78|6041.28|6041.53|6041.03|571
1734105900000|2024-12-13 16:05:00|6041.78|6041.28|6041.53|6041.03|6041.78|6041.28|6041.28|6040.78|536
1734105910000|2024-12-13 16:05:10|6041.28|6040.78|6041.03|6040.53|6041.78|6041.28|6040.78|6040.28|380
1734105920000|2024-12-13 16:05:20|6040.78|6040.28|6041.53|6041.03|6041.53|6041.03|6040.53|6040.03|687
1734105930000|2024-12-13 16:05:30|6041.78|6041.28|6041.53|6041.03|6042.03|6041.53|6041.28|6040.78|570
1734105940000|2024-12-13 16:05:40|6041.78|6041.28|6042.53|6042.03|6043.03|6042.53|6041.78|6041.28|2514
1734105950000|2024-12-13 16:05:50|6042.03|6041.53|6042.03|6041.53|6042.53|6042.03|6041.78|6041.28|1781
1734105960000|2024-12-13 16:06:00|6042.53|6042.03|6042.28|6041.78|6042.78|6042.28|6042.28|6041.78|495
1734105970000|2024-12-13 16:06:10|6042.03|6041.53|6042.53|6042.03|6042.53|6042.03|6041.78|6041.28|384
1734105980000|2024-12-13 16:06:20|6042.78|6042.28|6042.78|6042.28|6043.53|6043.03|6042.53|6042.03|952
1734105990000|2024-12-13 16:06:30|6043.03|6042.53|6042.53|6042.03|6043.03|6042.53|6042.53|6042.03|1003
1734106000000|2024-12-13 16:06:40|6042.78|6042.28|6041.03|6040.53|6042.78|6042.28|6041.03|6040.53|453
1734106010000|2024-12-13 16:06:50|6041.28|6040.78|6041.53|6041.03|6041.53|6041.03|6040.78|6040.28|739
1734106020000|2024-12-13 16:07:00|6041.4|6040.9|6040.53|6040.03|6041.53|6041.03|6040.28|6039.78|1305
1734106030000|2024-12-13 16:07:10|6040.78|6040.28|6040.78|6040.28|6041.28|6040.78|6040.53|6040.03|522
1734106040000|2024-12-13 16:07:20|6040.53|6040.03|6040.53|6040.03|6040.78|6040.28|6040.53|6040.03|601
1734106050000|2024-12-13 16:07:30|6040.78|6040.28|6041.03|6040.53|6041.03|6040.53|6040.78|6040.28|301
1734106060000|2024-12-13 16:07:40|6041.53|6041.03|6040.78|6040.28|6041.53|6041.03|6040.78|6040.28|411
1734106070000|2024-12-13 16:07:50|6040.53|6040.03|6040.28|6039.78|6040.78|6040.28|6040.28|6039.78|1349
1734106080000|2024-12-13 16:08:00|6040.53|6040.03|6040.78|6040.28|6040.78|6040.28|6040.53|6040.03|486
1734106090000|2024-12-13 16:08:10|6041.03|6040.53|6040.28|6039.78|6041.03|6040.53|6040.03|6039.53|1522
1734106100000|2024-12-13 16:08:20|6040.03|6039.53|6040.53|6040.03|6040.53|6040.03|6040.03|6039.53|491
1734106110000|2024-12-13 16:08:30|6040.78|6040.28|6040.53|6040.03|6041.03|6040.53|6040.53|6040.03|387
1734106120000|2024-12-13 16:08:40|6040.78|6040.28|6041.03|6040.53|6041.53|6041.03|6040.78|6040.28|2481
1734106130000|2024-12-13 16:08:50|6040.78|6040.28|6041.28|6040.78|6041.53|6041.03|6040.53|6040.03|623
1734106140000|2024-12-13 16:09:00|6041.15|6040.65|6041.53|6041.03|6042.03|6041.53|6041.15|6040.65|588
1734106150000|2024-12-13 16:09:10|6041.78|6041.28|6041.78|6041.28|6041.78|6041.28|6041.53|6041.03|380
1734106160000|2024-12-13 16:09:20|6041.28|6040.78|6041.53|6041.03|6041.53|6041.03|6041.03|6040.53|664
1734106170000|2024-12-13 16:09:30|6041.28|6040.78|6041.78|6041.28|6042.28|6041.78|6041.28|6040.78|606
1734106180000|2024-12-13 16:09:40|6041.53|6041.03|6042.03|6041.53|6042.03|6041.53|6041.28|6040.78|479
1734106190000|2024-12-13 16:09:50|6042.53|6042.03|6042.28|6041.78|6042.53|6042.03|6041.78|6041.28|636
1734106200000|2024-12-13 16:10:00|6042.03|6041.53|6041.78|6041.28|6042.28|6041.78|6041.53|6041.03|800
1734106210000|2024-12-13 16:10:10|6041.53|6041.03|6043.78|6043.28|6044.03|6043.53|6041.53|6041.03|1174
1734106220000|2024-12-13 16:10:20|6043.53|6043.03|6043.53|6043.03|6043.78|6043.28|6043.28|6042.78|709
1734106230000|2024-12-13 16:10:30|6043.28|6042.78|6044.15|6043.65|6044.15|6043.65|6043.28|6042.78|1222
1734106240000|2024-12-13 16:10:40|6044.28|6043.78|6043.03|6042.53|6044.28|6043.78|6042.78|6042.28|1053
1734106250000|2024-12-13 16:10:50|6042.9|6042.4|6043.28|6042.78|6043.28|6042.78|6042.78|6042.28|1480
1734106260000|2024-12-13 16:11:00|6043.03|6042.53|6044.28|6043.78|6044.28|6043.78|6043.03|6042.53|529
1734106270000|2024-12-13 16:11:10|6044.15|6043.65|6043.53|6043.03|6044.15|6043.65|6043.03|6042.53|730
1734106280000|2024-12-13 16:11:20|6043.28|6042.78|6044.03|6043.53|6044.03|6043.53|6043.28|6042.78|459
1734106290000|2024-12-13 16:11:30|6043.78|6043.28|6044.53|6044.03|6044.53|6044.03|6043.78|6043.28|471
1734106300000|2024-12-13 16:11:40|6044.78|6044.28|6045.28|6044.78|6045.53|6045.03|6044.53|6044.03|2001
1734106310000|2024-12-13 16:11:50|6045.03|6044.53|6045.53|6045.03|6045.53|6045.03|6045.03|6044.53|479
1734106320000|2024-12-13 16:12:00|6045.03|6044.53|6045.78|6045.28|6046.03|6045.53|6044.78|6044.28|1151
1734106330000|2024-12-13 16:12:10|6045.53|6045.03|6045.28|6044.78|6045.53|6045.03|6044.53|6044.03|739
1734106340000|2024-12-13 16:12:20|6045.78|6045.28|6045.78|6045.28|6046.28|6045.78|6045.78|6045.28|1560
1734106350000|2024-12-13 16:12:30|6045.53|6045.03|6044.78|6044.28|6045.53|6045.03|6044.28|6043.78|1612
1734106360000|2024-12-13 16:12:40|6045.03|6044.53|6044.53|6044.03|6045.03|6044.53|6044.28|6043.78|765
1734106370000|2024-12-13 16:12:50|6044.28|6043.78|6044.53|6044.03|6045.28|6044.78|6044.28|6043.78|406
1734106380000|2024-12-13 16:13:00|6044.78|6044.28|6043.78|6043.28|6044.78|6044.28|6042.78|6042.28|1929
1734106390000|2024-12-13 16:13:10|6044.03|6043.53|6042.78|6042.28|6044.28|6043.78|6042.53|6042.03|541
1734106400000|2024-12-13 16:13:20|6043.03|6042.53|6041.28|6040.78|6043.03|6042.53|6041.03|6040.53|992
1734106410000|2024-12-13 16:13:30|6041.03|6040.53|6041.28|6040.78|6041.53|6041.03|6041.03|6040.53|713
1734106420000|2024-12-13 16:13:40|6041.53|6041.03|6040.78|6040.28|6041.53|6041.03|6040.53|6040.03|3998
1734106430000|2024-12-13 16:13:50|6040.53|6040.03|6040.53|6040.03|6041.03|6040.53|6040.53|6040.03|503
1734106440000|2024-12-13 16:14:00|6040.28|6039.78|6040.53|6040.03|6041.28|6040.78|6040.28|6039.78|623
1734106450000|2024-12-13 16:14:10|6040.28|6039.78|6039.28|6038.78|6040.28|6039.78|6038.78|6038.28|3435
1734106460000|2024-12-13 16:14:20|6039.78|6039.28|6040.03|6039.53|6040.53|6040.03|6039.53|6039.03|1228
1734106470000|2024-12-13 16:14:30|6040.28|6039.78|6040.28|6039.78|6040.28|6039.78|6040.03|6039.53|483
1734106480000|2024-12-13 16:14:40|6040.03|6039.53|6040.03|6039.53|6040.78|6040.28|6040.03|6039.53|425
1734106490000|2024-12-13 16:14:50|6039.78|6039.28|6040.03|6039.53|6040.03|6039.53|6039.78|6039.28|697
1734106500000|2024-12-13 16:15:00|6040.53|6040.03|6040.78|6040.28|6040.78|6040.28|6040.03|6039.53|603
1734106510000|2024-12-13 16:15:10|6040.9|6040.4|6041.78|6041.28|6041.78|6041.28|6040.9|6040.4|534
1734106520000|2024-12-13 16:15:20|6042.03|6041.53|6042.78|6042.28|6043.03|6042.53|6042.03|6041.53|697
1734106530000|2024-12-13 16:15:30|6043.03|6042.53|6043.28|6042.78|6043.53|6043.03|6042.53|6042.03|843
1734106540000|2024-12-13 16:15:40|6043.53|6043.03|6043.03|6042.53|6043.53|6043.03|6042.53|6042.03|791
1734106550000|2024-12-13 16:15:50|6042.78|6042.28|6042.78|6042.28|6043.03|6042.53|6042.53|6042.03|1426
1734106560000|2024-12-13 16:16:00|6042.53|6042.03|6043.03|6042.53|6043.03|6042.53|6042.53|6042.03|372
1734106570000|2024-12-13 16:16:10|6042.78|6042.28|6043.53|6043.03|6043.78|6043.28|6042.78|6042.28|580
1734106580000|2024-12-13 16:16:20|6043.28|6042.78|6044.03|6043.53|6044.03|6043.53|6043.28|6042.78|837
1734106590000|2024-12-13 16:16:30|6043.78|6043.28|6045.28|6044.78|6045.53|6045.03|6043.78|6043.28|785
1734106600000|2024-12-13 16:16:40|6045.03|6044.53|6046.03|6045.53|6046.03|6045.53|6045.03|6044.53|746
1734106610000|2024-12-13 16:16:50|6046.28|6045.78|6046.03|6045.53|6046.28|6045.78|6045.78|6045.28|694
1734106620000|2024-12-13 16:17:00|6045.78|6045.28|6045.78|6045.28|6046.03|6045.53|6045.28|6044.78|967
1734106630000|2024-12-13 16:17:10|6045.65|6045.15|6045.78|6045.28|6045.78|6045.28|6045.03|6044.53|807
1734106640000|2024-12-13 16:17:20|6045.53|6045.03|6045.53|6045.03|6045.65|6045.15|6045.28|6044.78|265
1734106650000|2024-12-13 16:17:30|6045.78|6045.28|6046.03|6045.53|6046.03|6045.53|6045.53|6045.03|490
1734106660000|2024-12-13 16:17:40|6046.28|6045.78|6047.03|6046.53|6047.28|6046.78|6046.28|6045.78|1378
1734106670000|2024-12-13 16:17:50|6047.28|6046.78|6047.28|6046.78|6047.53|6047.03|6047.28|6046.78|913
1734106680000|2024-12-13 16:18:00|6047.53|6047.03|6047.28|6046.78|6047.53|6047.03|6047.28|6046.78|582
1734106690000|2024-12-13 16:18:10|6047.53|6047.03|6047.28|6046.78|6047.53|6047.03|6047.03|6046.53|464
1734106700000|2024-12-13 16:18:20|6047.03|6046.53|6047.4|6046.9|6047.4|6046.9|6046.78|6046.28|1355
1734106710000|2024-12-13 16:18:30|6047.53|6047.03|6047.53|6047.03|6047.53|6047.03|6047.28|6046.78|1827
1734106720000|2024-12-13 16:18:40|6047.28|6046.78|6047.28|6046.78|6047.4|6046.9|6047.03|6046.53|929
1734106730000|2024-12-13 16:18:50|6047.53|6047.03|6047.28|6046.78|6047.53|6047.03|6047.28|6046.78|622
1734106740000|2024-12-13 16:19:00|6047.53|6047.03|6048.03|6047.53|6048.28|6047.78|6047.53|6047.03|995
1734106750000|2024-12-13 16:19:10|6047.78|6047.28|6048.28|6047.78|6048.53|6048.03|6047.78|6047.28|874
1734106760000|2024-12-13 16:19:20|6048.03|6047.53|6047.78|6047.28|6048.28|6047.78|6047.78|6047.28|838
1734106770000|2024-12-13 16:19:30|6047.53|6047.03|6047.03|6046.53|6047.53|6047.03|6047.03|6046.53|1013
1734106780000|2024-12-13 16:19:40|6047.28|6046.78|6047.53|6047.03|6047.53|6047.03|6047.28|6046.78|941
1734106790000|2024-12-13 16:19:50|6047.78|6047.28|6047.78|6047.28|6048.03|6047.53|6047.53|6047.03|463
1734106800000|2024-12-13 16:20:00|6047.53|6047.03|6047.53|6047.03|6047.78|6047.28|6047.53|6047.03|416
1734106810000|2024-12-13 16:20:10|6047.28|6046.78|6046.78|6046.28|6047.28|6046.78|6046.03|6045.53|1340
1734106820000|2024-12-13 16:20:20|6047.03|6046.53|6047.03|6046.53|6047.28|6046.78|6046.78|6046.28|494
1734106830000|2024-12-13 16:20:30|6046.78|6046.28|6047.28|6046.78|6047.28|6046.78|6046.78|6046.28|626
1734106840000|2024-12-13 16:20:40|6047.53|6047.03|6048.28|6047.78|6048.28|6047.78|6047.28|6046.78|534
1734106850000|2024-12-13 16:20:50|6048.03|6047.53|6048.28|6047.78|6048.28|6047.78|6047.78|6047.28|407
1734106860000|2024-12-13 16:21:00|6048.03|6047.53|6048.03|6047.53|6048.03|6047.53|6047.53|6047.03|807
1734106870000|2024-12-13 16:21:10|6047.78|6047.28|6047.03|6046.53|6047.78|6047.28|6046.78|6046.28|682
1734106880000|2024-12-13 16:21:20|6046.78|6046.28|6046.78|6046.28|6047.03|6046.53|6046.53|6046.03|632
1734106890000|2024-12-13 16:21:30|6047.03|6046.53|6046.78|6046.28|6047.28|6046.78|6046.78|6046.28|459
1734106900000|2024-12-13 16:21:40|6046.65|6046.15|6045.53|6045.03|6046.65|6046.15|6045.53|6045.03|823
1734106910000|2024-12-13 16:21:50|6045.78|6045.28|6045.53|6045.03|6045.78|6045.28|6045.28|6044.78|568
1734106920000|2024-12-13 16:22:00|6045.78|6045.28|6046.28|6045.78|6046.53|6046.03|6045.28|6044.78|848
1734106930000|2024-12-13 16:22:10|6046.03|6045.53|6046.28|6045.78|6046.28|6045.78|6046.03|6045.53|601
1734106940000|2024-12-13 16:22:20|6046.03|6045.53|6046.03|6045.53|6046.28|6045.78|6046.03|6045.53|477
1734106950000|2024-12-13 16:22:30|6045.78|6045.28|6046.03|6045.53|6046.03|6045.53|6045.65|6045.15|645
1734106960000|2024-12-13 16:22:40|6045.9|6045.4|6046.03|6045.53|6046.28|6045.78|6045.78|6045.28|418
1734106970000|2024-12-13 16:22:50|6046.28|6045.78|6046.53|6046.03|6046.53|6046.03|6046.03|6045.53|226
1734106980000|2024-12-13 16:23:00|6046.78|6046.28|6047.03|6046.53|6047.28|6046.78|6046.78|6046.28|518
1734106990000|2024-12-13 16:23:10|6047.15|6046.65|6047.28|6046.78|6047.28|6046.78|6047.03|6046.53|269
1734107000000|2024-12-13 16:23:20|6047.15|6046.65|6047.53|6047.03|6047.78|6047.28|6047.15|6046.65|2179
1734107010000|2024-12-13 16:23:30|6047.28|6046.78|6047.28|6046.78|6047.78|6047.28|6047.28|6046.78|393
1734107020000|2024-12-13 16:23:40|6047.03|6046.53|6047.15|6046.65|6047.28|6046.78|6046.78|6046.28|1364
1734107030000|2024-12-13 16:23:50|6047.28|6046.78|6047.28|6046.78|6047.28|6046.78|6046.78|6046.28|484
1734107040000|2024-12-13 16:24:00|6047.03|6046.53|6046.53|6046.03|6047.03|6046.53|6046.53|6046.03|508
1734107050000|2024-12-13 16:24:10|6046.78|6046.28|6046.03|6045.53|6046.78|6046.28|6046.03|6045.53|949
1734107060000|2024-12-13 16:24:20|6045.78|6045.28|6046.53|6046.03|6046.53|6046.03|6045.28|6044.78|531
1734107070000|2024-12-13 16:24:30|6046.65|6046.15|6046.78|6046.28|6046.78|6046.28|6046.53|6046.03|445
1734107080000|2024-12-13 16:24:40|6047.03|6046.53|6048.03|6047.53|6048.03|6047.53|6047.03|6046.53|702
1734107090000|2024-12-13 16:24:50|6047.78|6047.28|6048.53|6048.03|6048.53|6048.03|6047.78|6047.28|972
1734107100000|2024-12-13 16:25:00|6048.03|6047.53|6048.03|6047.53|6048.28|6047.78|6047.78|6047.28|942
1734107110000|2024-12-13 16:25:10|6047.78|6047.28|6047.53|6047.03|6048.03|6047.53|6047.28|6046.78|916
1734107120000|2024-12-13 16:25:20|6047.28|6046.78|6046.53|6046.03|6047.53|6047.03|6046.28|6045.78|613
1734107130000|2024-12-13 16:25:30|6046.4|6045.9|6046.28|6045.78|6047.03|6046.53|6046.28|6045.78|1210
1734107140000|2024-12-13 16:25:40|6046.03|6045.53|6045.78|6045.28|6046.03|6045.53|6045.78|6045.28|2326
1734107150000|2024-12-13 16:25:50|6046.03|6045.53|6046.28|6045.78|6046.28|6045.78|6045.78|6045.28|1655
1734107160000|2024-12-13 16:26:00|6046.03|6045.53|6046.28|6045.78|6046.28|6045.78|6046.03|6045.53|278
1734107170000|2024-12-13 16:26:10|6045.78|6045.28|6045.28|6044.78|6046.03|6045.53|6045.28|6044.78|765
1734107180000|2024-12-13 16:26:20|6045.03|6044.53|6044.03|6043.53|6045.28|6044.78|6044.03|6043.53|1132
1734107190000|2024-12-13 16:26:30|6044.28|6043.78|6043.78|6043.28|6044.28|6043.78|6043.78|6043.28|742
1734107200000|2024-12-13 16:26:40|6043.53|6043.03|6043.28|6042.78|6043.53|6043.03|6043.28|6042.78|796
1734107210000|2024-12-13 16:26:50|6043.53|6043.03|6043.28|6042.78|6043.53|6043.03|6043.28|6042.78|659
1734107220000|2024-12-13 16:27:00|6043.53|6043.03|6043.28|6042.78|6043.78|6043.28|6043.28|6042.78|991
1734107230000|2024-12-13 16:27:10|6043.53|6043.03|6044.28|6043.78|6044.28|6043.78|6043.53|6043.03|857
1734107240000|2024-12-13 16:27:20|6044.03|6043.53|6044.53|6044.03|6045.28|6044.78|6044.03|6043.53|755
1734107250000|2024-12-13 16:27:30|6044.28|6043.78|6044.28|6043.78|6044.53|6044.03|6044.03|6043.53|320
1734107260000|2024-12-13 16:27:40|6044.53|6044.03|6044.28|6043.78|6044.53|6044.03|6044.28|6043.78|390
1734107270000|2024-12-13 16:27:50|6044.53|6044.03|6045.28|6044.78|6045.53|6045.03|6044.53|6044.03|416
1734107280000|2024-12-13 16:28:00|6045.53|6045.03|6045.03|6044.53|6045.53|6045.03|6044.78|6044.28|202
1734107290000|2024-12-13 16:28:10|6044.78|6044.28|6044.28|6043.78|6044.78|6044.28|6044.28|6043.78|362
1734107300000|2024-12-13 16:28:20|6044.53|6044.03|6045.28|6044.78|6045.53|6045.03|6044.53|6044.03|550
1734107310000|2024-12-13 16:28:30|6045.53|6045.03|6045.28|6044.78|6045.53|6045.03|6045.03|6044.53|450
1734107320000|2024-12-13 16:28:40|6045.53|6045.03|6046.03|6045.53|6046.28|6045.78|6045.53|6045.03|824
1734107330000|2024-12-13 16:28:50|6046.28|6045.78|6046.03|6045.53|6046.28|6045.78|6046.03|6045.53|568
1734107340000|2024-12-13 16:29:00|6046.28|6045.78|6045.53|6045.03|6046.28|6045.78|6045.53|6045.03|643
1734107350000|2024-12-13 16:29:10|6045.78|6045.28|6045.53|6045.03|6046.03|6045.53|6045.28|6044.78|458
1734107360000|2024-12-13 16:29:20|6045.28|6044.78|6045.53|6045.03|6045.78|6045.28|6045.28|6044.78|894
1734107370000|2024-12-13 16:29:30|6045.28|6044.78|6045.28|6044.78|6045.78|6045.28|6045.28|6044.78|518
1734107380000|2024-12-13 16:29:40|6045.03|6044.53|6045.53|6045.03|6045.53|6045.03|6045.03|6044.53|404
1734107390000|2024-12-13 16:29:50|6045.28|6044.78|6045.03|6044.53|6045.28|6044.78|6044.78|6044.28|667
1734107400000|2024-12-13 16:30:00|6045.28|6044.78|6045.53|6045.03|6045.53|6045.03|6044.78|6044.28|538
1734107410000|2024-12-13 16:30:10|6045.78|6045.28|6046.53|6046.03|6046.78|6046.28|6045.53|6045.03|895
1734107420000|2024-12-13 16:30:20|6046.78|6046.28|6046.9|6046.4|6047.03|6046.53|6046.78|6046.28|534
1734107430000|2024-12-13 16:30:30|6047.03|6046.53|6047.03|6046.53|6047.53|6047.03|6046.9|6046.4|510
1734107440000|2024-12-13 16:30:40|6047.28|6046.78|6047.53|6047.03|6048.03|6047.53|6047.28|6046.78|998
1734107450000|2024-12-13 16:30:50|6047.65|6047.15|6048.03|6047.53|6048.03|6047.53|6047.53|6047.03|492
1734107460000|2024-12-13 16:31:00|6048.28|6047.78|6048.28|6047.78|6049.03|6048.53|6048.03|6047.53|1485
1734107470000|2024-12-13 16:31:10|6048.53|6048.03|6049.03|6048.53|6049.28|6048.78|6048.53|6048.03|754
1734107480000|2024-12-13 16:31:20|6048.78|6048.28|6049.28|6048.78|6049.53|6049.03|6048.78|6048.28|1001
1734107490000|2024-12-13 16:31:30|6049.15|6048.65|6049.53|6049.03|6049.78|6049.28|6048.78|6048.28|1977
1734107500000|2024-12-13 16:31:40|6049.78|6049.28|6049.03|6048.53|6049.78|6049.28|6049.03|6048.53|832
1734107510000|2024-12-13 16:31:50|6049.28|6048.78|6049.53|6049.03|6049.53|6049.03|6049.28|6048.78|256
1734107520000|2024-12-13 16:32:00|6049.78|6049.28|6050.53|6050.03|6050.78|6050.28|6049.78|6049.28|1336
1734107530000|2024-12-13 16:32:10|6050.28|6049.78|6050.78|6050.28|6050.78|6050.28|6050.28|6049.78|1022
1734107540000|2024-12-13 16:32:20|6051.03|6050.53|6052.03|6051.53|6052.28|6051.78|6051.03|6050.53|1859
1734107550000|2024-12-13 16:32:30|6051.78|6051.28|6051.28|6050.78|6052.28|6051.78|6051.03|6050.53|1152
1734107560000|2024-12-13 16:32:40|6051.53|6051.03|6051.28|6050.78|6051.53|6051.03|6051.03|6050.53|891
1734107570000|2024-12-13 16:32:50|6051.53|6051.03|6051.78|6051.28|6052.03|6051.53|6051.53|6051.03|2181
1734107580000|2024-12-13 16:33:00|6051.53|6051.03|6051.78|6051.28|6052.03|6051.53|6051.28|6050.78|890
1734107590000|2024-12-13 16:33:10|6052.03|6051.53|6052.03|6051.53|6052.28|6051.78|6051.78|6051.28|478
1734107600000|2024-12-13 16:33:20|6052.28|6051.78|6052.28|6051.78|6052.53|6052.03|6052.28|6051.78|877
1734107610000|2024-12-13 16:33:30|6052.53|6052.03|6052.28|6051.78|6052.78|6052.28|6052.28|6051.78|633
1734107620000|2024-12-13 16:33:40|6052.03|6051.53|6052.78|6052.28|6052.78|6052.28|6052.03|6051.53|965
1734107630000|2024-12-13 16:33:50|6052.65|6052.15|6052.53|6052.03|6052.78|6052.28|6052.28|6051.78|762
1734107640000|2024-12-13 16:34:00|6052.78|6052.28|6053.03|6052.53|6053.03|6052.53|6052.28|6051.78|1358
1734107650000|2024-12-13 16:34:10|6052.78|6052.28|6053.28|6052.78|6053.28|6052.78|6052.78|6052.28|689
1734107660000|2024-12-13 16:34:20|6053.4|6052.9|6054.03|6053.53|6054.03|6053.53|6053.28|6052.78|848
1734107670000|2024-12-13 16:34:30|6053.78|6053.28|6053.78|6053.28|6053.78|6053.28|6053.78|6053.28|604
1734107680000|2024-12-13 16:34:40|6054.03|6053.53|6053.78|6053.28|6054.03|6053.53|6053.53|6053.03|681
1734107690000|2024-12-13 16:34:50|6054.03|6053.53|6054.03|6053.53|6054.15|6053.65|6054.03|6053.53|510
1734107700000|2024-12-13 16:35:00|6054.28|6053.78|6054.78|6054.28|6054.78|6054.28|6054.28|6053.78|856
1734107710000|2024-12-13 16:35:10|6054.53|6054.03|6052.78|6052.28|6054.53|6054.03|6052.78|6052.28|1748
1734107720000|2024-12-13 16:35:20|6052.53|6052.03|6053.53|6053.03|6053.78|6053.28|6052.53|6052.03|1214
1734107730000|2024-12-13 16:35:30|6053.28|6052.78|6053.78|6053.28|6053.78|6053.28|6053.28|6052.78|535
1734107740000|2024-12-13 16:35:40|6054.03|6053.53|6054.28|6053.78|6054.28|6053.78|6054.03|6053.53|645
1734107750000|2024-12-13 16:35:50|6054.15|6053.65|6054.03|6053.53|6054.15|6053.65|6054.03|6053.53|400
1734107760000|2024-12-13 16:36:00|6053.53|6053.03|6053.78|6053.28|6053.78|6053.28|6053.28|6052.78|879
1734107770000|2024-12-13 16:36:10|6054.03|6053.53|6053.78|6053.28|6054.28|6053.78|6053.78|6053.28|910
1734107780000|2024-12-13 16:36:20|6053.53|6053.03|6053.53|6053.03|6053.78|6053.28|6053.53|6053.03|500
1734107790000|2024-12-13 16:36:30|6053.28|6052.78|6052.53|6052.03|6053.28|6052.78|6052.53|6052.03|612
1734107800000|2024-12-13 16:36:40|6052.28|6051.78|6051.28|6050.78|6052.28|6051.78|6051.03|6050.53|1737
1734107810000|2024-12-13 16:36:50|6051.03|6050.53|6051.53|6051.03|6051.78|6051.28|6051.03|6050.53|638
1734107820000|2024-12-13 16:37:00|6051.78|6051.28|6051.28|6050.78|6051.78|6051.28|6051.03|6050.53|715
1734107830000|2024-12-13 16:37:10|6051.53|6051.03|6050.03|6049.53|6051.53|6051.03|6049.53|6049.03|1434
1734107840000|2024-12-13 16:37:20|6050.28|6049.78|6050.53|6050.03|6050.78|6050.28|6049.53|6049.03|1425
1734107850000|2024-12-13 16:37:30|6050.78|6050.28|6049.78|6049.28|6050.78|6050.28|6049.78|6049.28|441
1734107860000|2024-12-13 16:37:40|6049.53|6049.03|6049.03|6048.53|6049.53|6049.03|6048.78|6048.28|678
1734107870000|2024-12-13 16:37:50|6049.28|6048.78|6048.28|6047.78|6049.28|6048.78|6048.28|6047.78|892
1734107880000|2024-12-13 16:38:00|6048.03|6047.53|6046.78|6046.28|6048.03|6047.53|6046.78|6046.28|1581
1734107890000|2024-12-13 16:38:10|6046.28|6045.78|6046.78|6046.28|6046.78|6046.28|6046.03|6045.53|1165
1734107900000|2024-12-13 16:38:20|6046.53|6046.03|6047.03|6046.53|6047.28|6046.78|6046.53|6046.03|975
1734107910000|2024-12-13 16:38:30|6047.28|6046.78|6047.28|6046.78|6047.53|6047.03|6046.78|6046.28|619
1734107920000|2024-12-13 16:38:40|6047.15|6046.65|6047.53|6047.03|6047.53|6047.03|6046.53|6046.03|944
1734107930000|2024-12-13 16:38:50|6048.03|6047.53|6048.53|6048.03|6048.78|6048.28|6047.78|6047.28|928
1734107940000|2024-12-13 16:39:00|6048.28|6047.78|6047.53|6047.03|6048.78|6048.28|6047.53|6047.03|1123
1734107950000|2024-12-13 16:39:10|6047.28|6046.78|6047.03|6046.53|6047.53|6047.03|6046.78|6046.28|730
1734107960000|2024-12-13 16:39:20|6046.78|6046.28|6047.03|6046.53|6047.78|6047.28|6046.78|6046.28|450
1734107970000|2024-12-13 16:39:30|6046.78|6046.28|6047.28|6046.78|6047.53|6047.03|6046.78|6046.28|835
1734107980000|2024-12-13 16:39:40|6046.78|6046.28|6046.78|6046.28|6047.03|6046.53|6046.53|6046.03|517
1734107990000|2024-12-13 16:39:50|6046.53|6046.03|6046.03|6045.53|6046.53|6046.03|6046.03|6045.53|697
1734108000000|2024-12-13 16:40:00|6046.28|6045.78|6046.03|6045.53|6046.53|6046.03|6045.78|6045.28|916
1734108010000|2024-12-13 16:40:10|6046.28|6045.78|6045.78|6045.28|6046.28|6045.78|6045.53|6045.03|604
1734108020000|2024-12-13 16:40:20|6046.03|6045.53|6046.03|6045.53|6046.28|6045.78|6045.78|6045.28|646
1734108030000|2024-12-13 16:40:30|6046.28|6045.78|6046.78|6046.28|6046.78|6046.28|6046.03|6045.53|586
1734108040000|2024-12-13 16:40:40|6047.28|6046.78|6046.53|6046.03|6047.28|6046.78|6045.78|6045.28|1694
1734108050000|2024-12-13 16:40:50|6046.65|6046.15|6046.53|6046.03|6046.78|6046.28|6046.53|6046.03|222
1734108060000|2024-12-13 16:41:00|6046.78|6046.28|6046.53|6046.03|6046.78|6046.28|6046.03|6045.53|759
1734108070000|2024-12-13 16:41:10|6046.78|6046.28|6046.78|6046.28|6047.03|6046.53|6046.53|6046.03|437
1734108080000|2024-12-13 16:41:20|6047.03|6046.53|6046.78|6046.28|6047.03|6046.53|6046.53|6046.03|546
1734108090000|2024-12-13 16:41:30|6047.03|6046.53|6047.78|6047.28|6048.28|6047.78|6047.03|6046.53|898
1734108100000|2024-12-13 16:41:40|6047.53|6047.03|6047.78|6047.28|6048.03|6047.53|6047.53|6047.03|375
1734108110000|2024-12-13 16:41:50|6048.03|6047.53|6047.53|6047.03|6048.03|6047.53|6047.28|6046.78|410
1734108120000|2024-12-13 16:42:00|6047.4|6046.9|6047.03|6046.53|6047.4|6046.9|6046.28|6045.78|645
1734108130000|2024-12-13 16:42:10|6046.78|6046.28|6046.78|6046.28|6047.03|6046.53|6046.78|6046.28|613
1734108140000|2024-12-13 16:42:20|6047.03|6046.53|6047.03|6046.53|6047.28|6046.78|6046.78|6046.28|555
1734108150000|2024-12-13 16:42:30|6047.28|6046.78|6048.28|6047.78|6048.53|6048.03|6047.28|6046.78|652
1734108160000|2024-12-13 16:42:40|6048.53|6048.03|6049.28|6048.78|6049.4|6048.9|6048.03|6047.53|615
1734108170000|2024-12-13 16:42:50|6049.4|6048.9|6050.28|6049.78|6050.28|6049.78|6049.28|6048.78|753
1734108180000|2024-12-13 16:43:00|6050.03|6049.53|6049.28|6048.78|6050.03|6049.53|6049.28|6048.78|684
1734108190000|2024-12-13 16:43:10|6049.53|6049.03|6049.78|6049.28|6049.78|6049.28|6049.53|6049.03|376
1734108200000|2024-12-13 16:43:20|6050.03|6049.53|6050.53|6050.03|6050.53|6050.03|6050.03|6049.53|556
1734108210000|2024-12-13 16:43:30|6050.28|6049.78|6050.28|6049.78|6050.53|6050.03|6050.03|6049.53|533
1734108220000|2024-12-13 16:43:40|6050.53|6050.03|6051.03|6050.53|6051.03|6050.53|6050.53|6050.03|577
1734108230000|2024-12-13 16:43:50|6051.28|6050.78|6051.28|6050.78|6051.53|6051.03|6051.28|6050.78|683
1734108240000|2024-12-13 16:44:00|6051.53|6051.03|6051.53|6051.03|6051.53|6051.03|6051.28|6050.78|591
1734108250000|2024-12-13 16:44:10|6051.78|6051.28|6052.03|6051.53|6052.28|6051.78|6051.78|6051.28|522
1734108260000|2024-12-13 16:44:20|6051.78|6051.28|6050.78|6050.28|6051.78|6051.28|6050.53|6050.03|788
1734108270000|2024-12-13 16:44:30|6050.53|6050.03|6049.53|6049.03|6050.78|6050.28|6049.53|6049.03|575
1734108280000|2024-12-13 16:44:40|6049.28|6048.78|6048.28|6047.78|6049.53|6049.03|6048.03|6047.53|738
1734108290000|2024-12-13 16:44:50|6048.03|6047.53|6046.78|6046.28|6048.03|6047.53|6046.78|6046.28|900
1734108300000|2024-12-13 16:45:00|6047.03|6046.53|6047.03|6046.53|6047.28|6046.78|6046.53|6046.03|1002
1734108310000|2024-12-13 16:45:10|6046.78|6046.28|6047.03|6046.53|6047.03|6046.53|6046.53|6046.03|500
1734108320000|2024-12-13 16:45:20|6046.78|6046.28|6046.53|6046.03|6046.78|6046.28|6046.53|6046.03|706
1734108330000|2024-12-13 16:45:30|6046.28|6045.78|6046.78|6046.28|6046.78|6046.28|6046.28|6045.78|775
1734108340000|2024-12-13 16:45:40|6047.03|6046.53|6046.53|6046.03|6047.03|6046.53|6046.03|6045.53|546
1734108350000|2024-12-13 16:45:50|6046.28|6045.78|6046.53|6046.03|6046.78|6046.28|6046.28|6045.78|517
1734108360000|2024-12-13 16:46:00|6046.28|6045.78|6046.78|6046.28|6046.78|6046.28|6046.28|6045.78|522
1734108370000|2024-12-13 16:46:10|6046.53|6046.03|6046.03|6045.53|6046.78|6046.28|6046.03|6045.53|419
1734108380000|2024-12-13 16:46:20|6046.28|6045.78|6046.03|6045.53|6046.28|6045.78|6045.78|6045.28|844
1734108390000|2024-12-13 16:46:30|6045.78|6045.28|6046.53|6046.03|6047.03|6046.53|6045.78|6045.28|1302
1734108400000|2024-12-13 16:46:40|6046.03|6045.53|6046.28|6045.78|6046.53|6046.03|6046.03|6045.53|486
1734108410000|2024-12-13 16:46:50|6046.03|6045.53|6045.53|6045.03|6046.28|6045.78|6045.53|6045.03|282
1734108420000|2024-12-13 16:47:00|6045.78|6045.28|6045.53|6045.03|6046.28|6045.78|6045.53|6045.03|805
1734108430000|2024-12-13 16:47:10|6045.65|6045.15|6045.53|6045.03|6046.03|6045.53|6045.53|6045.03|2459
1734108440000|2024-12-13 16:47:20|||||||||123
1734108450000|2024-12-13 16:47:30|6045.28|6044.78|6045.03|6044.53|6045.28|6044.78|6044.78|6044.28|783
1734108460000|2024-12-13 16:47:40|6045.28|6044.78|6045.28|6044.78|6045.53|6045.03|6045.03|6044.53|393
1734108470000|2024-12-13 16:47:50|6045.03|6044.53|6046.03|6045.53|6046.28|6045.78|6045.03|6044.53|578
1734108480000|2024-12-13 16:48:00|6046.15|6045.65|6045.53|6045.03|6046.28|6045.78|6045.28|6044.78|1324
1734108490000|2024-12-13 16:48:10|6045.78|6045.28|6045.78|6045.28|6046.28|6045.78|6045.53|6045.03|560
1734108500000|2024-12-13 16:48:20|6046.03|6045.53|6045.78|6045.28|6046.28|6045.78|6045.78|6045.28|322
1734108510000|2024-12-13 16:48:30|6046.03|6045.53|6046.03|6045.53|6046.53|6046.03|6045.78|6045.28|413
1734108520000|2024-12-13 16:48:40|6046.28|6045.78|6046.28|6045.78|6046.4|6045.9|6046.28|6045.78|211
1734108530000|2024-12-13 16:48:50|6046.53|6046.03|6047.03|6046.53|6047.03|6046.53|6046.53|6046.03|580
1734108540000|2024-12-13 16:49:00|6046.78|6046.28|6045.78|6045.28|6046.78|6046.28|6045.53|6045.03|524
1734108550000|2024-12-13 16:49:10|6045.53|6045.03|6045.53|6045.03|6045.78|6045.28|6045.28|6044.78|537
1734108560000|2024-12-13 16:49:20|6045.78|6045.28|6046.28|6045.78|6046.28|6045.78|6045.78|6045.28|443
1734108570000|2024-12-13 16:49:30|6046.03|6045.53|6046.28|6045.78|6046.53|6046.03|6046.03|6045.53|673
1734108580000|2024-12-13 16:49:40|6046.53|6046.03|6045.78|6045.28|6046.53|6046.03|6045.78|6045.28|416
1734108590000|2024-12-13 16:49:50|6045.9|6045.4|6045.78|6045.28|6046.03|6045.53|6045.53|6045.03|484
1734108600000|2024-12-13 16:50:00|6046.03|6045.53|6046.28|6045.78|6046.28|6045.78|6046.03|6045.53|389
1734108610000|2024-12-13 16:50:10|6046.53|6046.03|6045.78|6045.28|6047.03|6046.53|6045.78|6045.28|781
1734108620000|2024-12-13 16:50:20|6045.53|6045.03|6045.78|6045.28|6045.78|6045.28|6045.53|6045.03|611
1734108630000|2024-12-13 16:50:30|6045.65|6045.15|6046.03|6045.53|6046.03|6045.53|6045.53|6045.03|938
1734108640000|2024-12-13 16:50:40|6045.78|6045.28|6045.78|6045.28|6046.03|6045.53|6045.78|6045.28|330
1734108650000|2024-12-13 16:50:50|6045.65|6045.15|6045.78|6045.28|6046.03|6045.53|6045.53|6045.03|273
1734108660000|2024-12-13 16:51:00|6046.03|6045.53|6046.78|6046.28|6047.03|6046.53|6046.03|6045.53|976
1734108670000|2024-12-13 16:51:10|6047.03|6046.53|6047.03|6046.53|6047.28|6046.78|6046.78|6046.28|459
1734108680000|2024-12-13 16:51:20|6046.78|6046.28|6046.78|6046.28|6046.78|6046.28|6046.53|6046.03|327
1734108690000|2024-12-13 16:51:30|6046.53|6046.03|6046.28|6045.78|6046.53|6046.03|6046.03|6045.53|412
1734108700000|2024-12-13 16:51:40|6046.03|6045.53|6046.28|6045.78|6046.28|6045.78|6045.78|6045.28|347
1734108710000|2024-12-13 16:51:50|6046.15|6045.65|6046.03|6045.53|6046.28|6045.78|6046.03|6045.53|87
1734108720000|2024-12-13 16:52:00|6046.15|6045.65|6045.78|6045.28|6046.28|6045.78|6045.78|6045.28|205
1734108730000|2024-12-13 16:52:10|6046.03|6045.53|6046.4|6045.9|6046.53|6046.03|6045.78|6045.28|495
1734108740000|2024-12-13 16:52:20|6046.53|6046.03|6045.78|6045.28|6046.53|6046.03|6045.78|6045.28|333
1734108750000|2024-12-13 16:52:30|6045.53|6045.03|6045.78|6045.28|6045.78|6045.28|6045.53|6045.03|153
1734108760000|2024-12-13 16:52:40|6045.65|6045.15|6044.78|6044.28|6045.78|6045.28|6044.78|6044.28|1488
1734108770000|2024-12-13 16:52:50|6044.53|6044.03|6043.28|6042.78|6044.53|6044.03|6043.28|6042.78|1857
1734108780000|2024-12-13 16:53:00|6043.53|6043.03|6043.53|6043.03|6043.78|6043.28|6043.28|6042.78|554
1734108790000|2024-12-13 16:53:10|6043.78|6043.28|6046.28|6045.78|6046.28|6045.78|6043.53|6043.03|2550
1734108800000|2024-12-13 16:53:20|6046.03|6045.53|6047.28|6046.78|6047.28|6046.78|6046.03|6045.53|760
1734108810000|2024-12-13 16:53:30|6047.53|6047.03|6047.28|6046.78|6048.03|6047.53|6047.28|6046.78|600
1734108820000|2024-12-13 16:53:40|6047.03|6046.53|6046.28|6045.78|6047.03|6046.53|6046.28|6045.78|586
1734108830000|2024-12-13 16:53:50|6046.15|6045.65|6046.03|6045.53|6046.28|6045.78|6045.78|6045.28|191
1734108840000|2024-12-13 16:54:00|6045.9|6045.4|6045.28|6044.78|6045.9|6045.4|6045.03|6044.53|387
1734108850000|2024-12-13 16:54:10|6045.03|6044.53|6044.03|6043.53|6045.28|6044.78|6044.03|6043.53|356
1734108860000|2024-12-13 16:54:20|6043.53|6043.03|6043.53|6043.03|6044.03|6043.53|6043.53|6043.03|523
1734108870000|2024-12-13 16:54:30|6043.65|6043.15|6043.53|6043.03|6043.78|6043.28|6043.28|6042.78|635
1734108880000|2024-12-13 16:54:40|6043.78|6043.28|6044.03|6043.53|6044.28|6043.78|6043.28|6042.78|685
1734108890000|2024-12-13 16:54:50|6043.78|6043.28|6043.78|6043.28|6043.78|6043.28|6043.78|6043.28|246
1734108900000|2024-12-13 16:55:00|6044.03|6043.53|6044.78|6044.28|6045.03|6044.53|6044.03|6043.53|497
1734108910000|2024-12-13 16:55:10|6045.03|6044.53|6044.78|6044.28|6045.03|6044.53|6044.28|6043.78|494
1734108920000|2024-12-13 16:55:20|6044.53|6044.03|6044.53|6044.03|6044.78|6044.28|6044.28|6043.78|418
1734108930000|2024-12-13 16:55:30|6044.78|6044.28|6045.28|6044.78|6045.53|6045.03|6044.78|6044.28|776
1734108940000|2024-12-13 16:55:40|6045.03|6044.53|6043.78|6043.28|6045.03|6044.53|6043.78|6043.28|560
1734108950000|2024-12-13 16:55:50|6043.53|6043.03|6043.53|6043.03|6043.78|6043.28|6043.28|6042.78|618
1734108960000|2024-12-13 16:56:00|6043.28|6042.78|6043.78|6043.28|6044.03|6043.53|6043.28|6042.78|300
1734108970000|2024-12-13 16:56:10|6044.03|6043.53|6044.03|6043.53|6044.03|6043.53|6043.53|6043.03|744
1734108980000|2024-12-13 16:56:20|6043.78|6043.28|6043.53|6043.03|6043.78|6043.28|6043.28|6042.78|350
1734108990000|2024-12-13 16:56:30|6043.28|6042.78|6042.28|6041.78|6043.28|6042.78|6042.28|6041.78|1544
1734109000000|2024-12-13 16:56:40|6042.53|6042.03|6041.53|6041.03|6042.78|6042.28|6041.53|6041.03|622
1734109010000|2024-12-13 16:56:50|6041.78|6041.28|6042.78|6042.28|6042.78|6042.28|6041.53|6041.03|646
1734109020000|2024-12-13 16:57:00|6043.03|6042.53|6042.28|6041.78|6043.03|6042.53|6042.28|6041.78|420
1734109030000|2024-12-13 16:57:10|6042.03|6041.53|6043.53|6043.03|6043.53|6043.03|6042.03|6041.53|594
1734109040000|2024-12-13 16:57:20|6043.28|6042.78|6043.4|6042.9|6043.4|6042.9|6043.28|6042.78|1058
1734109050000|2024-12-13 16:57:30|6043.53|6043.03|6043.28|6042.78|6043.78|6043.28|6043.28|6042.78|473
1734109060000|2024-12-13 16:57:40|6043.4|6042.9|6043.28|6042.78|6043.65|6043.15|6043.28|6042.78|266
1734109070000|2024-12-13 16:57:50|||||||||200
1734109080000|2024-12-13 16:58:00|6043.03|6042.53|6043.53|6043.03|6043.53|6043.03|6042.78|6042.28|421
1734109090000|2024-12-13 16:58:10|6043.65|6043.15|6043.53|6043.03|6044.28|6043.78|6043.53|6043.03|432
1734109100000|2024-12-13 16:58:20|6043.78|6043.28|6043.78|6043.28|6043.78|6043.28|6043.53|6043.03|936
1734109110000|2024-12-13 16:58:30|6044.03|6043.53|6044.03|6043.53|6044.28|6043.78|6044.03|6043.53|516
1734109120000|2024-12-13 16:58:40|6044.28|6043.78|6044.53|6044.03|6044.78|6044.28|6043.9|6043.4|920
1734109130000|2024-12-13 16:58:50|6044.28|6043.78|6044.28|6043.78|6044.28|6043.78|6044.03|6043.53|329
1734109140000|2024-12-13 16:59:00|6044.15|6043.65|6044.53|6044.03|6044.78|6044.28|6043.78|6043.28|1034
1734109150000|2024-12-13 16:59:10|6044.28|6043.78|6044.53|6044.03|6044.53|6044.03|6044.03|6043.53|782
1734109160000|2024-12-13 16:59:20|6044.65|6044.15|6045.78|6045.28|6045.78|6045.28|6044.65|6044.15|670
1734109170000|2024-12-13 16:59:30|6046.03|6045.53|6046.28|6045.78|6046.53|6046.03|6046.03|6045.53|1165
1734109180000|2024-12-13 16:59:40|6046.53|6046.03|6047.03|6046.53|6047.28|6046.78|6046.28|6045.78|1179
1734109190000|2024-12-13 16:59:50|6046.9|6046.4|6046.28|6045.78|6047.03|6046.53|6046.28|6045.78|425
1734109200000|2024-12-13 17:00:00|6046.03|6045.53|6045.03|6044.53|6046.03|6045.53|6044.78|6044.28|821
1734109210000|2024-12-13 17:00:10|6045.28|6044.78|6045.03|6044.53|6045.53|6045.03|6045.03|6044.53|753
1734109220000|2024-12-13 17:00:20|6045.28|6044.78|6044.78|6044.28|6045.28|6044.78|6044.78|6044.28|309
1734109230000|2024-12-13 17:00:30|6044.65|6044.15|6044.28|6043.78|6045.03|6044.53|6044.28|6043.78|270
1734109240000|2024-12-13 17:00:40|6044.53|6044.03|6044.53|6044.03|6044.9|6044.4|6044.53|6044.03|446
1734109250000|2024-12-13 17:00:50|6044.65|6044.15|6045.53|6045.03|6045.53|6045.03|6044.65|6044.15|708
1734109260000|2024-12-13 17:01:00|6045.78|6045.28|6045.78|6045.28|6046.03|6045.53|6045.53|6045.03|446
1734109270000|2024-12-13 17:01:10|6045.53|6045.03|6045.03|6044.53|6045.53|6045.03|6044.78|6044.28|328
1734109280000|2024-12-13 17:01:20|6044.78|6044.28|6044.28|6043.78|6044.78|6044.28|6044.28|6043.78|928
1734109290000|2024-12-13 17:01:30|6044.53|6044.03|6044.78|6044.28|6044.78|6044.28|6044.28|6043.78|995
1734109300000|2024-12-13 17:01:40|6044.53|6044.03|6046.03|6045.53|6046.03|6045.53|6044.53|6044.03|331
1734109310000|2024-12-13 17:01:50|6045.78|6045.28|6045.53|6045.03|6046.03|6045.53|6045.03|6044.53|431
1734109320000|2024-12-13 17:02:00|6045.78|6045.28|6045.53|6045.03|6045.78|6045.28|6045.28|6044.78|222
1734109330000|2024-12-13 17:02:10|6045.65|6045.15|6045.78|6045.28|6046.28|6045.78|6045.53|6045.03|431
1734109340000|2024-12-13 17:02:20|6045.53|6045.03|6045.53|6045.03|6045.53|6045.03|6045.03|6044.53|281
1734109350000|2024-12-13 17:02:30|6045.65|6045.15|6046.03|6045.53|6046.28|6045.78|6045.65|6045.15|174
1734109360000|2024-12-13 17:02:40|6045.78|6045.28|6045.53|6045.03|6045.78|6045.28|6045.03|6044.53|590
1734109370000|2024-12-13 17:02:50|6045.28|6044.78|6045.28|6044.78|6045.53|6045.03|6045.03|6044.53|165
1734109380000|2024-12-13 17:03:00|6045.03|6044.53|6044.53|6044.03|6045.15|6044.65|6044.53|6044.03|567
1734109390000|2024-12-13 17:03:10|6044.65|6044.15|6045.28|6044.78|6045.28|6044.78|6044.53|6044.03|361
1734109400000|2024-12-13 17:03:20|6045.15|6044.65|6045.03|6044.53|6045.15|6044.65|6045.03|6044.53|357
1734109410000|2024-12-13 17:03:30|6045.28|6044.78|6045.03|6044.53|6045.78|6045.28|6045.03|6044.53|459
1734109420000|2024-12-13 17:03:40|6045.28|6044.78|6045.28|6044.78|6045.53|6045.03|6045.15|6044.65|334
1734109430000|2024-12-13 17:03:50|6045.53|6045.03|6045.53|6045.03|6045.78|6045.28|6045.28|6044.78|325
1734109440000|2024-12-13 17:04:00|6045.65|6045.15|6045.53|6045.03|6046.03|6045.53|6045.53|6045.03|211
1734109450000|2024-12-13 17:04:10|6045.78|6045.28|6045.53|6045.03|6045.78|6045.28|6045.03|6044.53|393
1734109460000|2024-12-13 17:04:20|6045.4|6044.9|6045.53|6045.03|6045.78|6045.28|6045.28|6044.78|1537
1734109470000|2024-12-13 17:04:30|6045.65|6045.15|6045.78|6045.28|6045.78|6045.28|6045.53|6045.03|156
1734109480000|2024-12-13 17:04:40|6045.9|6045.4|6045.78|6045.28|6045.9|6045.4|6045.28|6044.78|1183
1734109490000|2024-12-13 17:04:50|6046.03|6045.53|6045.28|6044.78|6046.03|6045.53|6045.03|6044.53|262
1734109500000|2024-12-13 17:05:00|6045.53|6045.03|6045.28|6044.78|6045.78|6045.28|6045.03|6044.53|306
1734109510000|2024-12-13 17:05:10|6045.4|6044.9|6046.03|6045.53|6046.03|6045.53|6045.4|6044.9|593
1734109520000|2024-12-13 17:05:20|6046.28|6045.78|6045.53|6045.03|6046.53|6046.03|6045.28|6044.78|383
1734109530000|2024-12-13 17:05:30|6045.78|6045.28|6045.78|6045.28|6046.28|6045.78|6045.78|6045.28|252
1734109540000|2024-12-13 17:05:40|6045.53|6045.03|6045.78|6045.28|6045.78|6045.28|6045.28|6044.78|183
1734109550000|2024-12-13 17:05:50|6046.03|6045.53|6046.03|6045.53|6046.03|6045.53|6045.78|6045.28|306
1734109560000|2024-12-13 17:06:00|6045.78|6045.28|6045.03|6044.53|6045.78|6045.28|6045.03|6044.53|367
1734109570000|2024-12-13 17:06:10|6044.78|6044.28|6044.28|6043.78|6044.78|6044.28|6043.78|6043.28|1145
1734109580000|2024-12-13 17:06:20|6044.53|6044.03|6044.53|6044.03|6045.03|6044.53|6044.28|6043.78|631
1734109590000|2024-12-13 17:06:30|6044.65|6044.15|6044.78|6044.28|6044.78|6044.28|6044.28|6043.78|650
1734109600000|2024-12-13 17:06:40|6044.9|6044.4|6045.4|6044.9|6045.53|6045.03|6044.78|6044.28|300
1734109610000|2024-12-13 17:06:50|6045.28|6044.78|6046.03|6045.53|6046.03|6045.53|6045.28|6044.78|404
1734109620000|2024-12-13 17:07:00|6045.9|6045.4|6044.78|6044.28|6045.9|6045.4|6044.78|6044.28|316
1734109630000|2024-12-13 17:07:10|6044.53|6044.03|6044.53|6044.03|6044.78|6044.28|6043.78|6043.28|565
1734109640000|2024-12-13 17:07:20|6044.78|6044.28|6045.03|6044.53|6045.53|6045.03|6044.78|6044.28|442
1734109650000|2024-12-13 17:07:30|6044.9|6044.4|6044.53|6044.03|6044.9|6044.4|6044.53|6044.03|148
1734109660000|2024-12-13 17:07:40|6044.65|6044.15|6045.03|6044.53|6045.03|6044.53|6044.53|6044.03|237
1734109670000|2024-12-13 17:07:50|||||||||137
1734109680000|2024-12-13 17:08:00|6044.78|6044.28|6043.78|6043.28|6044.78|6044.28|6043.78|6043.28|281
1734109690000|2024-12-13 17:08:10|6043.9|6043.4|6044.28|6043.78|6044.28|6043.78|6043.9|6043.4|388
1734109700000|2024-12-13 17:08:20|6044.53|6044.03|6045.15|6044.65|6045.28|6044.78|6044.28|6043.78|338
1734109710000|2024-12-13 17:08:30|6045.03|6044.53|6044.78|6044.28|6045.53|6045.03|6044.78|6044.28|287
1734109720000|2024-12-13 17:08:40|6044.65|6044.15|6045.03|6044.53|6045.28|6044.78|6044.53|6044.03|654
1734109730000|2024-12-13 17:08:50|6044.78|6044.28|6045.03|6044.53|6045.03|6044.53|6044.65|6044.15|295
1734109740000|2024-12-13 17:09:00|6044.53|6044.03|6044.78|6044.28|6044.78|6044.28|6044.03|6043.53|439
1734109750000|2024-12-13 17:09:10|6044.65|6044.15|6044.28|6043.78|6044.65|6044.15|6044.28|6043.78|204
1734109760000|2024-12-13 17:09:20|6044.4|6043.9|6045.53|6045.03|6045.53|6045.03|6044.28|6043.78|602
1734109770000|2024-12-13 17:09:30|6045.78|6045.28|6045.03|6044.53|6045.78|6045.28|6045.03|6044.53|252
1734109780000|2024-12-13 17:09:40|6044.9|6044.4|6044.53|6044.03|6045.03|6044.53|6044.53|6044.03|1665
1734109790000|2024-12-13 17:09:50|6044.78|6044.28|6044.78|6044.28|6045.03|6044.53|6044.28|6043.78|480
1734109800000|2024-12-13 17:10:00|6044.53|6044.03|6045.03|6044.53|6045.03|6044.53|6044.53|6044.03|192
1734109810000|2024-12-13 17:10:10|6045.28|6044.78|6045.03|6044.53|6045.53|6045.03|6045.03|6044.53|347
1734109820000|2024-12-13 17:10:20|6044.9|6044.4|6045.28|6044.78|6045.28|6044.78|6044.78|6044.28|187
1734109830000|2024-12-13 17:10:30|6045.53|6045.03|6045.78|6045.28|6046.03|6045.53|6045.28|6044.78|392
1734109840000|2024-12-13 17:10:40|6046.03|6045.53|6047.28|6046.78|6047.28|6046.78|6046.03|6045.53|542
1734109850000|2024-12-13 17:10:50|6047.03|6046.53|6047.03|6046.53|6047.28|6046.78|6046.78|6046.28|341
1734109860000|2024-12-13 17:11:00|6047.28|6046.78|6047.53|6047.03|6047.53|6047.03|6047.28|6046.78|4363
1734109870000|2024-12-13 17:11:10|6047.78|6047.28|6047.03|6046.53|6048.03|6047.53|6046.78|6046.28|1738
1734109880000|2024-12-13 17:11:20|6047.28|6046.78|6047.03|6046.53|6047.28|6046.78|6047.03|6046.53|445
1734109890000|2024-12-13 17:11:30|6046.78|6046.28|6047.03|6046.53|6047.15|6046.65|6046.78|6046.28|615
1734109900000|2024-12-13 17:11:40|6047.15|6046.65|6047.53|6047.03|6047.53|6047.03|6047.03|6046.53|330
1734109910000|2024-12-13 17:11:50|6047.65|6047.15|6047.78|6047.28|6048.03|6047.53|6047.65|6047.15|793
1734109920000|2024-12-13 17:12:00|6047.53|6047.03|6047.53|6047.03|6047.78|6047.28|6047.28|6046.78|863
1734109930000|2024-12-13 17:12:10|6047.78|6047.28|6047.53|6047.03|6047.78|6047.28|6047.53|6047.03|379
1734109940000|2024-12-13 17:12:20|6047.28|6046.78|6047.53|6047.03|6047.53|6047.03|6047.28|6046.78|208
1734109950000|2024-12-13 17:12:30|6047.28|6046.78|6047.03|6046.53|6047.53|6047.03|6047.03|6046.53|145
1734109960000|2024-12-13 17:12:40|6046.78|6046.28|6047.03|6046.53|6047.03|6046.53|6046.53|6046.03|653
1734109970000|2024-12-13 17:12:50|6046.78|6046.28|6046.53|6046.03|6047.03|6046.53|6046.28|6045.78|328
1734109980000|2024-12-13 17:13:00|6046.78|6046.28|6045.28|6044.78|6046.78|6046.28|6045.28|6044.78|594
1734109990000|2024-12-13 17:13:10|6045.03|6044.53|6044.28|6043.78|6045.03|6044.53|6043.78|6043.28|754
1734110000000|2024-12-13 17:13:20|6044.03|6043.53|6044.03|6043.53|6044.15|6043.65|6043.78|6043.28|365
1734110010000|2024-12-13 17:13:30|6044.28|6043.78|6043.78|6043.28|6044.28|6043.78|6043.53|6043.03|354
1734110020000|2024-12-13 17:13:40|6044.03|6043.53|6044.03|6043.53|6044.03|6043.53|6043.78|6043.28|758
1734110030000|2024-12-13 17:13:50|6043.78|6043.28|6044.03|6043.53|6044.03|6043.53|6043.53|6043.03|428
1734110040000|2024-12-13 17:14:00|6043.78|6043.28|6043.28|6042.78|6043.78|6043.28|6042.78|6042.28|764
1734110050000|2024-12-13 17:14:10|6043.4|6042.9|6043.28|6042.78|6043.78|6043.28|6043.28|6042.78|335
1734110060000|2024-12-13 17:14:20|6043.03|6042.53|6043.03|6042.53|6043.28|6042.78|6042.9|6042.4|1057
1734110070000|2024-12-13 17:14:30|6043.28|6042.78|6043.03|6042.53|6043.28|6042.78|6043.03|6042.53|365
1734110080000|2024-12-13 17:14:40|6042.78|6042.28|6043.53|6043.03|6043.53|6043.03|6042.78|6042.28|458
1734110090000|2024-12-13 17:14:50|6043.28|6042.78|6043.03|6042.53|6043.53|6043.03|6043.03|6042.53|407
1734110100000|2024-12-13 17:15:00|6042.78|6042.28|6042.78|6042.28|6043.03|6042.53|6042.78|6042.28|325
1734110110000|2024-12-13 17:15:10|6042.65|6042.15|6042.28|6041.78|6042.65|6042.15|6042.28|6041.78|284
1734110120000|2024-12-13 17:15:20|6042.53|6042.03|6042.53|6042.03|6042.78|6042.28|6042.53|6042.03|889
1734110130000|2024-12-13 17:15:30|6042.65|6042.15|6043.28|6042.78|6043.28|6042.78|6042.53|6042.03|261
1734110140000|2024-12-13 17:15:40|6043.03|6042.53|6042.78|6042.28|6043.03|6042.53|6042.53|6042.03|245
1734110150000|2024-12-13 17:15:50|6042.53|6042.03|6042.78|6042.28|6042.78|6042.28|6042.53|6042.03|206
1734110160000|2024-12-13 17:16:00|6042.65|6042.15|6042.03|6041.53|6042.78|6042.28|6042.03|6041.53|1489
1734110170000|2024-12-13 17:16:10|6041.9|6041.4|6041.78|6041.28|6042.28|6041.78|6041.53|6041.03|996
1734110180000|2024-12-13 17:16:20|6042.03|6041.53|6042.78|6042.28|6042.78|6042.28|6041.78|6041.28|270
1734110190000|2024-12-13 17:16:30|6042.53|6042.03|6042.78|6042.28|6043.03|6042.53|6042.53|6042.03|338
1734110200000|2024-12-13 17:16:40|6042.53|6042.03|6043.03|6042.53|6043.03|6042.53|6042.53|6042.03|985
1734110210000|2024-12-13 17:16:50|6043.15|6042.65|6043.03|6042.53|6043.28|6042.78|6042.65|6042.15|1701
1734110220000|2024-12-13 17:17:00|6043.28|6042.78|6042.53|6042.03|6043.28|6042.78|6042.53|6042.03|464
1734110230000|2024-12-13 17:17:10|6042.65|6042.15|6043.78|6043.28|6043.78|6043.28|6042.65|6042.15|295
1734110240000|2024-12-13 17:17:20|6043.53|6043.03|6043.78|6043.28|6043.78|6043.28|6043.28|6042.78|540
1734110250000|2024-12-13 17:17:30|6044.03|6043.53|6043.53|6043.03|6044.03|6043.53|6043.53|6043.03|186
1734110260000|2024-12-13 17:17:40|6043.78|6043.28|6043.53|6043.03|6043.78|6043.28|6043.53|6043.03|89
1734110270000|2024-12-13 17:17:50|6043.28|6042.78|6043.28|6042.78|6043.53|6043.03|6043.28|6042.78|169
1734110280000|2024-12-13 17:18:00|6043.4|6042.9|6041.78|6041.28|6043.53|6043.03|6041.78|6041.28|428
1734110290000|2024-12-13 17:18:10|6041.53|6041.03|6041.53|6041.03|6041.78|6041.28|6041.4|6040.9|274
1734110300000|2024-12-13 17:18:20|6041.78|6041.28|6042.03|6041.53|6042.03|6041.53|6041.53|6041.03|421
1734110310000|2024-12-13 17:18:30|6042.28|6041.78|6042.53|6042.03|6042.53|6042.03|6042.28|6041.78|230
1734110320000|2024-12-13 17:18:40|6042.28|6041.78|6043.03|6042.53|6043.03|6042.53|6042.28|6041.78|343
1734110330000|2024-12-13 17:18:50|6042.78|6042.28|6043.53|6043.03|6043.78|6043.28|6042.78|6042.28|645
1734110340000|2024-12-13 17:19:00|6043.78|6043.28|6043.28|6042.78|6043.78|6043.28|6043.03|6042.53|649
1734110350000|2024-12-13 17:19:10|6043.53|6043.03|6043.53|6043.03|6043.53|6043.03|6043.4|6042.9|151
1734110360000|2024-12-13 17:19:20|6043.78|6043.28|6044.03|6043.53|6044.28|6043.78|6043.78|6043.28|548
1734110370000|2024-12-13 17:19:30|6044.15|6043.65|6044.53|6044.03|6044.78|6044.28|6044.15|6043.65|302
1734110380000|2024-12-13 17:19:40|6044.78|6044.28|6044.28|6043.78|6044.78|6044.28|6044.28|6043.78|613
1734110390000|2024-12-13 17:19:50|6044.53|6044.03|6044.53|6044.03|6044.78|6044.28|6044.28|6043.78|226
1734110400000|2024-12-13 17:20:00|6044.4|6043.9|6044.28|6043.78|6044.4|6043.9|6044.28|6043.78|168
1734110410000|2024-12-13 17:20:10|6044.53|6044.03|6044.78|6044.28|6044.78|6044.28|6044.53|6044.03|235
1734110420000|2024-12-13 17:20:20|6044.53|6044.03|6044.78|6044.28|6044.78|6044.28|6044.53|6044.03|223
1734110430000|2024-12-13 17:20:30|6044.65|6044.15|6044.78|6044.28|6045.28|6044.78|6044.53|6044.03|272
1734110440000|2024-12-13 17:20:40|6045.03|6044.53|6044.78|6044.28|6045.03|6044.53|6044.78|6044.28|569
1734110450000|2024-12-13 17:20:50|6044.9|6044.4|6045.4|6044.9|6045.53|6045.03|6044.9|6044.4|331
1734110460000|2024-12-13 17:21:00|6045.28|6044.78|6045.78|6045.28|6046.03|6045.53|6045.28|6044.78|353
1734110470000|2024-12-13 17:21:10|6045.65|6045.15|6045.78|6045.28|6045.78|6045.28|6045.65|6045.15|183
1734110480000|2024-12-13 17:21:20|6045.53|6045.03|6044.28|6043.78|6045.53|6045.03|6044.28|6043.78|468
1734110490000|2024-12-13 17:21:30|6044.03|6043.53|6043.53|6043.03|6044.03|6043.53|6043.53|6043.03|3744
1734110500000|2024-12-13 17:21:40|6043.78|6043.28|6043.28|6042.78|6043.78|6043.28|6043.28|6042.78|775
1734110510000|2024-12-13 17:21:50|6043.03|6042.53|6043.28|6042.78|6043.28|6042.78|6043.03|6042.53|228
1734110520000|2024-12-13 17:22:00|6043.53|6043.03|6041.78|6041.28|6043.53|6043.03|6041.78|6041.28|966
1734110530000|2024-12-13 17:22:10|6041.53|6041.03|6041.53|6041.03|6042.03|6041.53|6041.53|6041.03|626
1734110540000|2024-12-13 17:22:20|6041.28|6040.78|6041.53|6041.03|6041.78|6041.28|6041.03|6040.53|958
1734110550000|2024-12-13 17:22:30|6041.28|6040.78|6041.28|6040.78|6041.53|6041.03|6041.28|6040.78|310
1734110560000|2024-12-13 17:22:40|6041.03|6040.53|6040.28|6039.78|6041.28|6040.78|6040.28|6039.78|891
1734110570000|2024-12-13 17:22:50|6040.53|6040.03|6040.28|6039.78|6040.53|6040.03|6040.03|6039.53|1693
1734110580000|2024-12-13 17:23:00|6040.03|6039.53|6040.9|6040.4|6040.9|6040.4|6039.78|6039.28|3266
1734110590000|2024-12-13 17:23:10|6040.78|6040.28|6040.28|6039.78|6040.78|6040.28|6040.28|6039.78|854
1734110600000|2024-12-13 17:23:20|6040.53|6040.03|6040.78|6040.28|6040.78|6040.28|6040.53|6040.03|488
1734110610000|2024-12-13 17:23:30|6041.03|6040.53|6041.53|6041.03|6041.78|6041.28|6041.03|6040.53|295
1734110620000|2024-12-13 17:23:40|6041.28|6040.78|6041.28|6040.78|6041.4|6040.9|6041.03|6040.53|1618
1734110630000|2024-12-13 17:23:50|6041.03|6040.53|6040.53|6040.03|6041.03|6040.53|6040.28|6039.78|482
1734110640000|2024-12-13 17:24:00|6040.28|6039.78|6040.03|6039.53|6040.53|6040.03|6039.78|6039.28|575
1734110650000|2024-12-13 17:24:10|6040.28|6039.78|6040.53|6040.03|6040.78|6040.28|6040.28|6039.78|836
1734110660000|2024-12-13 17:24:20|6040.28|6039.78|6040.53|6040.03|6040.53|6040.03|6040.28|6039.78|213
1734110670000|2024-12-13 17:24:30|6040.78|6040.28|6040.78|6040.28|6040.78|6040.28|6040.65|6040.15|131
1734110680000|2024-12-13 17:24:40|6040.9|6040.4|6041.53|6041.03|6041.53|6041.03|6040.9|6040.4|358
1734110690000|2024-12-13 17:24:50|6041.78|6041.28|6041.53|6041.03|6042.03|6041.53|6041.53|6041.03|1176
1734110700000|2024-12-13 17:25:00|6041.28|6040.78|6040.53|6040.03|6041.28|6040.78|6040.28|6039.78|983
1734110710000|2024-12-13 17:25:10|6040.28|6039.78|6040.28|6039.78|6040.28|6039.78|6040.03|6039.53|166
1734110720000|2024-12-13 17:25:20|6040.53|6040.03|6039.78|6039.28|6040.53|6040.03|6039.78|6039.28|782
1734110730000|2024-12-13 17:25:30|6040.03|6039.53|6039.53|6039.03|6040.03|6039.53|6039.53|6039.03|1445
1734110740000|2024-12-13 17:25:40|6039.65|6039.15|6040.03|6039.53|6040.03|6039.53|6039.53|6039.03|869
1734110750000|2024-12-13 17:25:50|6040.15|6039.65|6040.03|6039.53|6040.28|6039.78|6040.03|6039.53|250
1734110760000|2024-12-13 17:26:00|6039.78|6039.28|6040.03|6039.53|6040.03|6039.53|6039.65|6039.15|345
1734110770000|2024-12-13 17:26:10|6040.53|6040.03|6040.53|6040.03|6041.03|6040.53|6040.28|6039.78|476
1734110780000|2024-12-13 17:26:20|6040.28|6039.78|6040.53|6040.03|6040.53|6040.03|6040.28|6039.78|362
1734110790000|2024-12-13 17:26:30|6040.28|6039.78|6040.53|6040.03|6040.78|6040.28|6040.28|6039.78|244
1734110800000|2024-12-13 17:26:40|6040.78|6040.28|6041.28|6040.78|6041.28|6040.78|6040.53|6040.03|682
1734110810000|2024-12-13 17:26:50|6041.53|6041.03|6041.28|6040.78|6041.53|6041.03|6041.15|6040.65|264
1734110820000|2024-12-13 17:27:00|6041.53|6041.03|6040.78|6040.28|6041.53|6041.03|6040.78|6040.28|203
1734110830000|2024-12-13 17:27:10|6041.03|6040.53|6040.03|6039.53|6041.03|6040.53|6039.78|6039.28|346
1734110840000|2024-12-13 17:27:20|6040.15|6039.65|6040.03|6039.53|6040.53|6040.03|6040.03|6039.53|695
1734110850000|2024-12-13 17:27:30|6039.78|6039.28|6040.03|6039.53|6040.03|6039.53|6039.78|6039.28|107
1734110860000|2024-12-13 17:27:40|6040.28|6039.78|6040.53|6040.03|6040.53|6040.03|6040.03|6039.53|743
1734110870000|2024-12-13 17:27:50|6040.28|6039.78|6040.03|6039.53|6040.4|6039.9|6040.03|6039.53|108
1734110880000|2024-12-13 17:28:00|6039.78|6039.28|6039.78|6039.28|6039.78|6039.28|6039.78|6039.28|288
1734110890000|2024-12-13 17:28:10|6040.03|6039.53|6040.03|6039.53|6040.03|6039.53|6039.78|6039.28|621
1734110900000|2024-12-13 17:28:20|6040.28|6039.78|6040.28|6039.78|6040.53|6040.03|6040.03|6039.53|1164
1734110910000|2024-12-13 17:28:30|6040.03|6039.53|6040.03|6039.53|6040.28|6039.78|6040.03|6039.53|108
1734110920000|2024-12-13 17:28:40|6040.28|6039.78|6040.28|6039.78|6040.28|6039.78|6040.03|6039.53|135
1734110930000|2024-12-13 17:28:50|6040.03|6039.53|6040.28|6039.78|6040.28|6039.78|6040.03|6039.53|156
1734110940000|2024-12-13 17:29:00|6040.53|6040.03|6040.28|6039.78|6040.53|6040.03|6040.03|6039.53|245
1734110950000|2024-12-13 17:29:10|6040.15|6039.65|6040.78|6040.28|6040.78|6040.28|6040.03|6039.53|449
1734110960000|2024-12-13 17:29:20|6040.65|6040.15|6041.03|6040.53|6041.28|6040.78|6040.53|6040.03|561
1734110970000|2024-12-13 17:29:30|6041.28|6040.78|6040.53|6040.03|6041.28|6040.78|6040.53|6040.03|283
1734110980000|2024-12-13 17:29:40|6040.78|6040.28|6041.03|6040.53|6041.03|6040.53|6040.78|6040.28|97
1734110990000|2024-12-13 17:29:50|6040.78|6040.28|6040.53|6040.03|6040.78|6040.28|6040.53|6040.03|268
1734111000000|2024-12-13 17:30:00|6040.78|6040.28|6039.78|6039.28|6040.78|6040.28|6039.78|6039.28|363
1734111010000|2024-12-13 17:30:10|6040.03|6039.53|6039.53|6039.03|6040.03|6039.53|6039.53|6039.03|535
1734111020000|2024-12-13 17:30:20|6039.65|6039.15|6039.28|6038.78|6039.78|6039.28|6039.28|6038.78|424
1734111030000|2024-12-13 17:30:30|6039.03|6038.53|6039.28|6038.78|6039.53|6039.03|6038.78|6038.28|851
1734111040000|2024-12-13 17:30:40|6039.53|6039.03|6039.03|6038.53|6039.53|6039.03|6039.03|6038.53|350
1734111050000|2024-12-13 17:30:50|6039.15|6038.65|6039.28|6038.78|6039.53|6039.03|6039.03|6038.53|696
1734111060000|2024-12-13 17:31:00|6039.03|6038.53|6039.03|6038.53|6039.53|6039.03|6039.03|6038.53|319
1734111070000|2024-12-13 17:31:10|6039.15|6038.65|6039.78|6039.28|6039.78|6039.28|6039.03|6038.53|926
1734111080000|2024-12-13 17:31:20|6040.03|6039.53|6040.28|6039.78|6040.53|6040.03|6040.03|6039.53|187
1734111090000|2024-12-13 17:31:30|6040.15|6039.65|6040.28|6039.78|6040.53|6040.03|6040.03|6039.53|1331
1734111100000|2024-12-13 17:31:40|6040.03|6039.53|6038.78|6038.28|6040.03|6039.53|6038.78|6038.28|324
1734111110000|2024-12-13 17:31:50|6039.03|6038.53|6039.28|6038.78|6039.28|6038.78|6039.03|6038.53|424
1734111120000|2024-12-13 17:32:00|6039.4|6038.9|6039.53|6039.03|6039.53|6039.03|6039.28|6038.78|226
1734111130000|2024-12-13 17:32:10|6039.4|6038.9|6038.78|6038.28|6039.4|6038.9|6038.78|6038.28|218
1734111140000|2024-12-13 17:32:20|6039.03|6038.53|6039.53|6039.03|6039.53|6039.03|6039.03|6038.53|1530
1734111150000|2024-12-13 17:32:30|6039.4|6038.9|6039.53|6039.03|6039.53|6039.03|6039.4|6038.9|138
1734111160000|2024-12-13 17:32:40|6039.28|6038.78|6039.78|6039.28|6039.78|6039.28|6039.28|6038.78|565
1734111170000|2024-12-13 17:32:50|6040.03|6039.53|6040.03|6039.53|6040.4|6039.9|6039.78|6039.28|638
1734111180000|2024-12-13 17:33:00|6039.78|6039.28|6039.78|6039.28|6040.03|6039.53|6039.78|6039.28|511
1734111190000|2024-12-13 17:33:10|6040.03|6039.53|6039.78|6039.28|6040.03|6039.53|6039.78|6039.28|201
1734111200000|2024-12-13 17:33:20|6039.53|6039.03|6039.53|6039.03|6039.53|6039.03|6039.53|6039.03|104
1734111210000|2024-12-13 17:33:30|6039.28|6038.78|6039.03|6038.53|6039.28|6038.78|6038.78|6038.28|783
1734111220000|2024-12-13 17:33:40|6039.28|6038.78|6039.78|6039.28|6039.78|6039.28|6039.28|6038.78|296
1734111230000|2024-12-13 17:33:50|6039.65|6039.15|6039.53|6039.03|6039.65|6039.15|6039.28|6038.78|107
1734111240000|2024-12-13 17:34:00|6039.65|6039.15|6039.28|6038.78|6039.78|6039.28|6039.28|6038.78|157
1734111250000|2024-12-13 17:34:10|6039.53|6039.03|6039.53|6039.03|6039.53|6039.03|6039.28|6038.78|487
1734111260000|2024-12-13 17:34:20|6039.78|6039.28|6040.28|6039.78|6040.28|6039.78|6039.78|6039.28|980
1734111270000|2024-12-13 17:34:30|6040.15|6039.65|6040.03|6039.53|6040.15|6039.65|6039.53|6039.03|224
1734111280000|2024-12-13 17:34:40|6040.28|6039.78|6040.03|6039.53|6040.28|6039.78|6040.03|6039.53|188
1734111290000|2024-12-13 17:34:50|6039.78|6039.28|6040.03|6039.53|6040.03|6039.53|6039.78|6039.28|406
1734111300000|2024-12-13 17:35:00|6040.28|6039.78|6041.03|6040.53|6041.03|6040.53|6040.28|6039.78|388
1734111310000|2024-12-13 17:35:10|6040.78|6040.28|6041.28|6040.78|6041.28|6040.78|6040.78|6040.28|231
1734111320000|2024-12-13 17:35:20|6041.03|6040.53|6041.28|6040.78|6041.53|6041.03|6040.78|6040.28|297
1734111330000|2024-12-13 17:35:30|6041.03|6040.53|6041.03|6040.53|6041.03|6040.53|6040.78|6040.28|323
1734111340000|2024-12-13 17:35:40|6040.78|6040.28|6039.78|6039.28|6041.03|6040.53|6039.78|6039.28|342
1734111350000|2024-12-13 17:35:50|6039.53|6039.03|6039.78|6039.28|6039.78|6039.28|6039.53|6039.03|149
1734111360000|2024-12-13 17:36:00|6039.53|6039.03|6039.28|6038.78|6039.53|6039.03|6039.03|6038.53|835
1734111370000|2024-12-13 17:36:10|6039.15|6038.65|6039.28|6038.78|6039.53|6039.03|6039.03|6038.53|229
1734111380000|2024-12-13 17:36:20|6039.03|6038.53|6039.28|6038.78|6039.53|6039.03|6039.03|6038.53|334
1734111390000|2024-12-13 17:36:30|6039.03|6038.53|6038.53|6038.03|6039.28|6038.78|6038.03|6037.53|1108
1734111400000|2024-12-13 17:36:40|6038.78|6038.28|6038.28|6037.78|6038.78|6038.28|6038.03|6037.53|578
1734111410000|2024-12-13 17:36:50|6038.03|6037.53|6037.78|6037.28|6038.03|6037.53|6037.28|6036.78|1061
1734111420000|2024-12-13 17:37:00|6037.53|6037.03|6038.28|6037.78|6038.28|6037.78|6037.53|6037.03|589
1734111430000|2024-12-13 17:37:10|6038.15|6037.65|6038.03|6037.53|6038.15|6037.65|6037.78|6037.28|543
1734111440000|2024-12-13 17:37:20|6037.78|6037.28|6037.28|6036.78|6037.78|6037.28|6037.28|6036.78|395
1734111450000|2024-12-13 17:37:30|6037.53|6037.03|6037.28|6036.78|6037.53|6037.03|6037.28|6036.78|498
1734111460000|2024-12-13 17:37:40|6037.53|6037.03|6038.53|6038.03|6038.78|6038.28|6037.53|6037.03|460
1734111470000|2024-12-13 17:37:50|6038.4|6037.9|6039.03|6038.53|6039.03|6038.53|6038.4|6037.9|253
1734111480000|2024-12-13 17:38:00|6038.78|6038.28|6039.03|6038.53|6039.28|6038.78|6038.53|6038.03|580
1734111490000|2024-12-13 17:38:10|6038.78|6038.28|6038.78|6038.28|6038.78|6038.28|6038.03|6037.53|475
1734111500000|2024-12-13 17:38:20|6038.53|6038.03|6038.78|6038.28|6038.78|6038.28|6038.28|6037.78|156
1734111510000|2024-12-13 17:38:30|6038.9|6038.4|6038.53|6038.03|6039.15|6038.65|6038.53|6038.03|264
1734111520000|2024-12-13 17:38:40|6038.65|6038.15|6038.53|6038.03|6039.03|6038.53|6038.28|6037.78|259
1734111530000|2024-12-13 17:38:50|6038.78|6038.28|6039.03|6038.53|6039.4|6038.9|6038.53|6038.03|287
1734111540000|2024-12-13 17:39:00|6038.78|6038.28|6039.28|6038.78|6039.28|6038.78|6038.53|6038.03|455
1734111550000|2024-12-13 17:39:10|6039.03|6038.53|6039.53|6039.03|6039.53|6039.03|6038.9|6038.4|209
1734111560000|2024-12-13 17:39:20|6039.28|6038.78|6039.65|6039.15|6039.65|6039.15|6039.28|6038.78|232
1734111570000|2024-12-13 17:39:30|6039.78|6039.28|6039.53|6039.03|6040.03|6039.53|6039.53|6039.03|366
1734111580000|2024-12-13 17:39:40|6039.78|6039.28|6039.78|6039.28|6040.03|6039.53|6039.78|6039.28|1198
1734111590000|2024-12-13 17:39:50|6039.65|6039.15|6039.53|6039.03|6039.78|6039.28|6039.28|6038.78|1190
1734111600000|2024-12-13 17:40:00|6039.28|6038.78|6037.78|6037.28|6039.28|6038.78|6037.78|6037.28|626
1734111610000|2024-12-13 17:40:10|6037.53|6037.03|6037.28|6036.78|6037.53|6037.03|6037.28|6036.78|411
1734111620000|2024-12-13 17:40:20|6037.15|6036.65|6037.28|6036.78|6037.28|6036.78|6037.03|6036.53|470
1734111630000|2024-12-13 17:40:30|6037.03|6036.53|6037.28|6036.78|6037.28|6036.78|6037.03|6036.53|279
1734111640000|2024-12-13 17:40:40|6037.53|6037.03|6037.28|6036.78|6037.53|6037.03|6037.28|6036.78|454
1734111650000|2024-12-13 17:40:50|||||||||202
1734111660000|2024-12-13 17:41:00|6037.03|6036.53|6037.28|6036.78|6037.28|6036.78|6037.03|6036.53|1239
1734111670000|2024-12-13 17:41:10|6037.15|6036.65|6037.78|6037.28|6037.78|6037.28|6037.03|6036.53|217
1734111680000|2024-12-13 17:41:20|6037.9|6037.4|6038.03|6037.53|6038.03|6037.53|6037.78|6037.28|902
1734111690000|2024-12-13 17:41:30|6037.78|6037.28|6039.28|6038.78|6039.28|6038.78|6037.78|6037.28|515
1734111700000|2024-12-13 17:41:40|6039.53|6039.03|6039.28|6038.78|6040.03|6039.53|6039.28|6038.78|619
1734111710000|2024-12-13 17:41:50|6039.53|6039.03|6039.53|6039.03|6040.03|6039.53|6039.53|6039.03|263
1734111720000|2024-12-13 17:42:00|6039.28|6038.78|6039.28|6038.78|6039.78|6039.28|6039.28|6038.78|348
1734111730000|2024-12-13 17:42:10|6039.53|6039.03|6039.28|6038.78|6039.53|6039.03|6039.28|6038.78|343
1734111740000|2024-12-13 17:42:20|6038.53|6038.03|6039.28|6038.78|6039.28|6038.78|6038.28|6037.78|474
1734111750000|2024-12-13 17:42:30|6039.53|6039.03|6040.53|6040.03|6040.53|6040.03|6039.53|6039.03|894
1734111760000|2024-12-13 17:42:40|6040.78|6040.28|6040.28|6039.78|6040.78|6040.28|6040.28|6039.78|315
1734111770000|2024-12-13 17:42:50|6040.03|6039.53|6040.53|6040.03|6040.53|6040.03|6039.78|6039.28|298
1734111780000|2024-12-13 17:43:00|6040.78|6040.28|6040.28|6039.78|6041.03|6040.53|6040.03|6039.53|526
1734111790000|2024-12-13 17:43:10|6040.03|6039.53|6039.78|6039.28|6040.28|6039.78|6039.78|6039.28|217
1734111800000|2024-12-13 17:43:20|6039.9|6039.4|6040.03|6039.53|6040.28|6039.78|6039.9|6039.4|115
1734111810000|2024-12-13 17:43:30|6040.28|6039.78|6040.28|6039.78|6040.28|6039.78|6040.03|6039.53|1248
1734111820000|2024-12-13 17:43:40|6040.15|6039.65|6039.28|6038.78|6040.28|6039.78|6039.03|6038.53|374
1734111830000|2024-12-13 17:43:50|6039.15|6038.65|6039.78|6039.28|6039.78|6039.28|6039.15|6038.65|456
1734111840000|2024-12-13 17:44:00|6039.53|6039.03|6039.53|6039.03|6039.78|6039.28|6039.53|6039.03|485
1734111850000|2024-12-13 17:44:10|6039.28|6038.78|6039.28|6038.78|6039.53|6039.03|6039.03|6038.53|306
1734111860000|2024-12-13 17:44:20|6039.03|6038.53|6039.28|6038.78|6039.53|6039.03|6038.78|6038.28|318
1734111870000|2024-12-13 17:44:30|6039.03|6038.53|6039.03|6038.53|6039.03|6038.53|6038.78|6038.28|246
1734111880000|2024-12-13 17:44:40|6038.9|6038.4|6038.53|6038.03|6039.03|6038.53|6038.28|6037.78|386
1734111890000|2024-12-13 17:44:50|6038.28|6037.78|6038.03|6037.53|6038.28|6037.78|6038.03|6037.53|131
1734111900000|2024-12-13 17:45:00|6037.78|6037.28|6038.03|6037.53|6038.03|6037.53|6037.53|6037.03|476
1734111910000|2024-12-13 17:45:10|6037.78|6037.28|6038.03|6037.53|6038.28|6037.78|6037.78|6037.28|511
1734111920000|2024-12-13 17:45:20|6038.15|6037.65|6038.28|6037.78|6038.28|6037.78|6038.15|6037.65|239
1734111930000|2024-12-13 17:45:30|6038.15|6037.65|6038.53|6038.03|6038.53|6038.03|6038.03|6037.53|236
1734111940000|2024-12-13 17:45:40|6038.28|6037.78|6038.53|6038.03|6038.53|6038.03|6038.28|6037.78|345
1734111950000|2024-12-13 17:45:50|6038.78|6038.28|6038.78|6038.28|6038.78|6038.28|6038.53|6038.03|152
1734111960000|2024-12-13 17:46:00|6038.65|6038.15|6038.78|6038.28|6038.78|6038.28|6038.53|6038.03|171
1734111970000|2024-12-13 17:46:10|6038.65|6038.15|6038.28|6037.78|6038.65|6038.15|6038.03|6037.53|581
1734111980000|2024-12-13 17:46:20|6038.53|6038.03|6038.53|6038.03|6038.53|6038.03|6038.28|6037.78|296
1734111990000|2024-12-13 17:46:30|6038.65|6038.15|6038.53|6038.03|6038.78|6038.28|6038.53|6038.03|82
1734112000000|2024-12-13 17:46:40|6038.4|6037.9|6038.28|6037.78|6038.53|6038.03|6038.03|6037.53|273
1734112010000|2024-12-13 17:46:50|6038.53|6038.03|6038.03|6037.53|6038.53|6038.03|6038.03|6037.53|224
1734112020000|2024-12-13 17:47:00|6037.9|6037.4|6038.28|6037.78|6038.53|6038.03|6037.9|6037.4|1079
1734112030000|2024-12-13 17:47:10|6038.53|6038.03|6038.28|6037.78|6038.78|6038.28|6038.28|6037.78|443
1734112040000|2024-12-13 17:47:20|6038.4|6037.9|6038.78|6038.28|6038.78|6038.28|6038.28|6037.78|337
1734112050000|2024-12-13 17:47:30|6039.03|6038.53|6038.28|6037.78|6039.03|6038.53|6038.28|6037.78|686
1734112060000|2024-12-13 17:47:40|6038.15|6037.65|6038.53|6038.03|6038.53|6038.03|6038.03|6037.53|255
1734112070000|2024-12-13 17:47:50|6038.78|6038.28|6038.28|6037.78|6038.78|6038.28|6038.03|6037.53|695
1734112080000|2024-12-13 17:48:00|6038.03|6037.53|6037.78|6037.28|6038.28|6037.78|6037.28|6036.78|583
1734112090000|2024-12-13 17:48:10|6038.03|6037.53|6038.03|6037.53|6038.03|6037.53|6037.78|6037.28|334
1734112100000|2024-12-13 17:48:20|6037.78|6037.28|6037.53|6037.03|6037.78|6037.28|6037.28|6036.78|340
1734112110000|2024-12-13 17:48:30|6037.4|6036.9|6037.03|6036.53|6037.4|6036.9|6037.03|6036.53|444
1734112120000|2024-12-13 17:48:40|6037.28|6036.78|6037.53|6037.03|6037.65|6037.15|6037.03|6036.53|508
1734112130000|2024-12-13 17:48:50|6037.4|6036.9|6037.28|6036.78|6037.53|6037.03|6037.03|6036.53|315
1734112140000|2024-12-13 17:49:00|6038.03|6037.53|6038.53|6038.03|6039.03|6038.53|6037.78|6037.28|824
1734112150000|2024-12-13 17:49:10|6039.03|6038.53|6039.03|6038.53|6039.03|6038.53|6038.53|6038.03|463
1734112160000|2024-12-13 17:49:20|6039.28|6038.78|6039.28|6038.78|6039.28|6038.78|6039.03|6038.53|558
1734112170000|2024-12-13 17:49:30|6039.03|6038.53|6039.28|6038.78|6039.28|6038.78|6038.78|6038.28|513
1734112180000|2024-12-13 17:49:40|6039.4|6038.9|6039.53|6039.03|6039.78|6039.28|6039.28|6038.78|662
1734112190000|2024-12-13 17:49:50|6039.78|6039.28|6039.78|6039.28|6039.78|6039.28|6039.53|6039.03|334
1734112200000|2024-12-13 17:50:00|6039.65|6039.15|6038.78|6038.28|6039.78|6039.28|6038.53|6038.03|378
1734112210000|2024-12-13 17:50:10|6038.28|6037.78|6038.28|6037.78|6038.53|6038.03|6038.03|6037.53|392
1734112220000|2024-12-13 17:50:20|6038.15|6037.65|6037.78|6037.28|6038.28|6037.78|6037.53|6037.03|236
1734112230000|2024-12-13 17:50:30|6037.65|6037.15|6037.53|6037.03|6037.78|6037.28|6037.53|6037.03|432
1734112240000|2024-12-13 17:50:40|6037.78|6037.28|6037.78|6037.28|6037.78|6037.28|6037.53|6037.03|1359
1734112250000|2024-12-13 17:50:50|6037.65|6037.15|6037.78|6037.28|6037.78|6037.28|6037.53|6037.03|525
1734112260000|2024-12-13 17:51:00|6038.03|6037.53|6037.78|6037.28|6038.03|6037.53|6037.78|6037.28|199
1734112270000|2024-12-13 17:51:10|6038.03|6037.53|6038.03|6037.53|6038.28|6037.78|6038.03|6037.53|220
1734112280000|2024-12-13 17:51:20|6037.78|6037.28|6037.78|6037.28|6037.78|6037.28|6037.53|6037.03|464
1734112290000|2024-12-13 17:51:30|||||||||198
1734112300000|2024-12-13 17:51:40|6037.65|6037.15|6037.53|6037.03|6038.03|6037.53|6037.53|6037.03|1107
1734112310000|2024-12-13 17:51:50|6037.4|6036.9|6039.03|6038.53|6039.03|6038.53|6037.28|6036.78|436
1734112320000|2024-12-13 17:52:00|6038.78|6038.28|6039.78|6039.28|6039.78|6039.28|6038.78|6038.28|311
1734112330000|2024-12-13 17:52:10|6039.9|6039.4|6040.28|6039.78|6040.28|6039.78|6039.78|6039.28|700
1734112340000|2024-12-13 17:52:20|6040.4|6039.9|6041.03|6040.53|6041.03|6040.53|6040.4|6039.9|441
1734112350000|2024-12-13 17:52:30|6040.78|6040.28|6041.78|6041.28|6041.78|6041.28|6040.78|6040.28|785
1734112360000|2024-12-13 17:52:40|6042.03|6041.53|6041.78|6041.28|6042.15|6041.65|6041.78|6041.28|855
1734112370000|2024-12-13 17:52:50|6041.53|6041.03|6042.03|6041.53|6042.03|6041.53|6041.53|6041.03|464
1734112380000|2024-12-13 17:53:00|6041.9|6041.4|6042.03|6041.53|6042.28|6041.78|6041.78|6041.28|435
1734112390000|2024-12-13 17:53:10|6041.78|6041.28|6041.78|6041.28|6041.78|6041.28|6041.28|6040.78|776
1734112400000|2024-12-13 17:53:20|6042.03|6041.53|6041.78|6041.28|6042.03|6041.53|6041.53|6041.03|1768
1734112410000|2024-12-13 17:53:30|6041.65|6041.15|6042.03|6041.53|6042.03|6041.53|6041.03|6040.53|447
1734112420000|2024-12-13 17:53:40|6041.78|6041.28|6042.28|6041.78|6042.28|6041.78|6041.65|6041.15|331
1734112430000|2024-12-13 17:53:50|6042.03|6041.53|6042.28|6041.78|6042.78|6042.28|6042.03|6041.53|417
1734112440000|2024-12-13 17:54:00|6042.03|6041.53|6042.28|6041.78|6042.53|6042.03|6042.03|6041.53|345
1734112450000|2024-12-13 17:54:10|6042.53|6042.03|6042.78|6042.28|6042.78|6042.28|6042.28|6041.78|622
1734112460000|2024-12-13 17:54:20|6043.03|6042.53|6042.78|6042.28|6043.53|6043.03|6042.78|6042.28|718
1734112470000|2024-12-13 17:54:30|6042.53|6042.03|6041.28|6040.78|6042.53|6042.03|6041.03|6040.53|1493
1734112480000|2024-12-13 17:54:40|6041.53|6041.03|6041.53|6041.03|6041.53|6041.03|6041.53|6041.03|377
1734112490000|2024-12-13 17:54:50|6041.4|6040.9|6041.78|6041.28|6041.78|6041.28|6041.28|6040.78|271
1734112500000|2024-12-13 17:55:00|6042.03|6041.53|6042.28|6041.78|6042.53|6042.03|6042.03|6041.53|1378
1734112510000|2024-12-13 17:55:10|6042.4|6041.9|6041.28|6040.78|6042.53|6042.03|6041.28|6040.78|299
1734112520000|2024-12-13 17:55:20|6041.53|6041.03|6041.28|6040.78|6041.53|6041.03|6041.03|6040.53|345
1734112530000|2024-12-13 17:55:30|6041.53|6041.03|6041.28|6040.78|6041.78|6041.28|6041.28|6040.78|482
1734112540000|2024-12-13 17:55:40|6041.4|6040.9|6040.78|6040.28|6041.4|6040.9|6040.78|6040.28|454
1734112550000|2024-12-13 17:55:50|6040.53|6040.03|6040.4|6039.9|6041.03|6040.53|6040.28|6039.78|581
1734112560000|2024-12-13 17:56:00|6040.28|6039.78|6039.53|6039.03|6040.53|6040.03|6039.03|6038.53|820
1734112570000|2024-12-13 17:56:10|6039.28|6038.78|6037.78|6037.28|6039.28|6038.78|6037.53|6037.03|1393
1734112580000|2024-12-13 17:56:20|6037.53|6037.03|6037.78|6037.28|6037.78|6037.28|6037.03|6036.53|637
1734112590000|2024-12-13 17:56:30|6037.65|6037.15|6038.28|6037.78|6038.28|6037.78|6037.65|6037.15|243
1734112600000|2024-12-13 17:56:40|6038.03|6037.53|6038.53|6038.03|6038.53|6038.03|6038.03|6037.53|1555
1734112610000|2024-12-13 17:56:50|6038.4|6037.9|6038.28|6037.78|6038.78|6038.28|6038.28|6037.78|270
1734112620000|2024-12-13 17:57:00|6038.03|6037.53|6038.4|6037.9|6038.53|6038.03|6038.03|6037.53|761
1734112630000|2024-12-13 17:57:10|6038.28|6037.78|6038.03|6037.53|6038.4|6037.9|6037.53|6037.03|296
1734112640000|2024-12-13 17:57:20|6037.9|6037.4|6037.03|6036.53|6037.9|6037.4|6036.78|6036.28|306
1734112650000|2024-12-13 17:57:30|6036.78|6036.28|6037.03|6036.53|6037.28|6036.78|6036.78|6036.28|312
1734112660000|2024-12-13 17:57:40|6037.28|6036.78|6036.53|6036.03|6037.53|6037.03|6036.53|6036.03|339
1734112670000|2024-12-13 17:57:50|6036.78|6036.28|6036.78|6036.28|6037.03|6036.53|6036.53|6036.03|572
1734112680000|2024-12-13 17:58:00|6037.03|6036.53|6037.03|6036.53|6037.28|6036.78|6037.03|6036.53|517
1734112690000|2024-12-13 17:58:10|6037.15|6036.65|6037.03|6036.53|6037.28|6036.78|6036.78|6036.28|190
1734112700000|2024-12-13 17:58:20|6037.28|6036.78|6037.28|6036.78|6037.53|6037.03|6037.03|6036.53|576
1734112710000|2024-12-13 17:58:30|6037.03|6036.53|6037.78|6037.28|6037.78|6037.28|6036.78|6036.28|375
1734112720000|2024-12-13 17:58:40|6037.53|6037.03|6037.53|6037.03|6037.78|6037.28|6037.28|6036.78|269
1734112730000|2024-12-13 17:58:50|6037.4|6036.9|6037.03|6036.53|6037.4|6036.9|6036.78|6036.28|629
1734112740000|2024-12-13 17:59:00|6037.15|6036.65|6036.78|6036.28|6037.15|6036.65|6036.78|6036.28|300
1734112750000|2024-12-13 17:59:10|6036.9|6036.4|6037.28|6036.78|6037.28|6036.78|6036.78|6036.28|934
1734112760000|2024-12-13 17:59:20|6037.53|6037.03|6037.78|6037.28|6037.78|6037.28|6037.28|6036.78|354
1734112770000|2024-12-13 17:59:30|6037.65|6037.15|6037.03|6036.53|6037.65|6037.15|6037.03|6036.53|332
1734112780000|2024-12-13 17:59:40|6037.28|6036.78|6037.28|6036.78|6037.28|6036.78|6037.03|6036.53|292
1734112790000|2024-12-13 17:59:50|6037.53|6037.03|6037.28|6036.78|6037.53|6037.03|6037.03|6036.53|618
1734112800000|2024-12-13 18:00:00|6037.03|6036.53|6037.15|6036.65|6037.28|6036.78|6037.03|6036.53|780
1734112810000|2024-12-13 18:00:10|6037.03|6036.53|6037.28|6036.78|6038.03|6037.53|6037.03|6036.53|416
1734112820000|2024-12-13 18:00:20|6037.03|6036.53|6037.03|6036.53|6037.03|6036.53|6036.78|6036.28|287
1734112830000|2024-12-13 18:00:30|6036.9|6036.4|6036.78|6036.28|6036.9|6036.4|6036.53|6036.03|368
1734112840000|2024-12-13 18:00:40|6036.53|6036.03|6036.28|6035.78|6036.53|6036.03|6036.28|6035.78|351
1734112850000|2024-12-13 18:00:50|6036.53|6036.03|6036.78|6036.28|6036.78|6036.28|6036.28|6035.78|329
1734112860000|2024-12-13 18:01:00|6037.03|6036.53|6036.78|6036.28|6037.03|6036.53|6036.28|6035.78|342
1734112870000|2024-12-13 18:01:10|6037.03|6036.53|6037.03|6036.53|6037.28|6036.78|6037.03|6036.53|741
1734112880000|2024-12-13 18:01:20|6037.15|6036.65|6037.53|6037.03|6037.53|6037.03|6037.15|6036.65|228
1734112890000|2024-12-13 18:01:30|6037.65|6037.15|6038.28|6037.78|6038.28|6037.78|6037.53|6037.03|570
1734112900000|2024-12-13 18:01:40|6038.03|6037.53|6038.28|6037.78|6038.28|6037.78|6038.03|6037.53|202
1734112910000|2024-12-13 18:01:50|6038.53|6038.03|6038.53|6038.03|6038.53|6038.03|6038.28|6037.78|538
1734112920000|2024-12-13 18:02:00|6038.4|6037.9|6037.53|6037.03|6038.53|6038.03|6037.28|6036.78|380
1734112930000|2024-12-13 18:02:10|6037.28|6036.78|6037.28|6036.78|6037.53|6037.03|6037.28|6036.78|1305
1734112940000|2024-12-13 18:02:20|6037.4|6036.9|6038.03|6037.53|6038.28|6037.78|6037.4|6036.9|474
1734112950000|2024-12-13 18:02:30|6038.15|6037.65|6038.53|6038.03|6038.78|6038.28|6038.03|6037.53|132
1734112960000|2024-12-13 18:02:40|6038.28|6037.78|6038.28|6037.78|6038.53|6038.03|6038.28|6037.78|284
1734112970000|2024-12-13 18:02:50|||||||||45
1734112980000|2024-12-13 18:03:00|6038.03|6037.53|6037.78|6037.28|6038.03|6037.53|6037.53|6037.03|353
1734112990000|2024-12-13 18:03:10|6037.65|6037.15|6037.78|6037.28|6037.78|6037.28|6037.65|6037.15|59
1734113000000|2024-12-13 18:03:20|6038.03|6037.53|6038.03|6037.53|6038.03|6037.53|6037.78|6037.28|246
1734113010000|2024-12-13 18:03:30|6038.28|6037.78|6038.53|6038.03|6038.78|6038.28|6038.28|6037.78|662
1734113020000|2024-12-13 18:03:40|6038.78|6038.28|6039.53|6039.03|6039.78|6039.28|6038.78|6038.28|624
1734113030000|2024-12-13 18:03:50|6039.78|6039.28|6039.53|6039.03|6039.78|6039.28|6039.28|6038.78|1340
1734113040000|2024-12-13 18:04:00|6039.78|6039.28|6039.78|6039.28|6040.28|6039.78|6039.65|6039.15|1177
1734113050000|2024-12-13 18:04:10|6039.9|6039.4|6040.28|6039.78|6040.53|6040.03|6039.78|6039.28|295
1734113060000|2024-12-13 18:04:20|6040.53|6040.03|6041.03|6040.53|6041.03|6040.53|6040.53|6040.03|969
1734113070000|2024-12-13 18:04:30|6040.78|6040.28|6041.78|6041.28|6041.78|6041.28|6040.78|6040.28|616
1734113080000|2024-12-13 18:04:40|6041.53|6041.03|6041.03|6040.53|6041.65|6041.15|6041.03|6040.53|281
1734113090000|2024-12-13 18:04:50|6040.78|6040.28|6040.53|6040.03|6040.78|6040.28|6040.28|6039.78|284
1734113100000|2024-12-13 18:05:00|6040.4|6039.9|6040.28|6039.78|6040.53|6040.03|6040.28|6039.78|340
1734113110000|2024-12-13 18:05:10|6040.15|6039.65|6039.9|6039.4|6040.28|6039.78|6039.53|6039.03|715
1734113120000|2024-12-13 18:05:20|6039.78|6039.28|6039.78|6039.28|6039.78|6039.28|6039.53|6039.03|403
1734113130000|2024-12-13 18:05:30|6039.53|6039.03|6039.53|6039.03|6039.53|6039.03|6039.53|6039.03|229
1734113140000|2024-12-13 18:05:40|6039.78|6039.28|6039.28|6038.78|6040.03|6039.53|6039.28|6038.78|440
1734113150000|2024-12-13 18:05:50|6039.15|6038.65|6038.28|6037.78|6039.28|6038.78|6037.78|6037.28|1490
1734113160000|2024-12-13 18:06:00|6038.03|6037.53|6038.53|6038.03|6038.53|6038.03|6037.9|6037.4|234
1734113170000|2024-12-13 18:06:10|6038.28|6037.78|6038.03|6037.53|6038.28|6037.78|6038.03|6037.53|671
1734113180000|2024-12-13 18:06:20|6037.78|6037.28|6038.28|6037.78|6038.28|6037.78|6037.78|6037.28|917
1734113190000|2024-12-13 18:06:30|6038.53|6038.03|6038.53|6038.03|6038.53|6038.03|6038.28|6037.78|419
1734113200000|2024-12-13 18:06:40|6038.28|6037.78|6038.03|6037.53|6038.53|6038.03|6038.03|6037.53|461
1734113210000|2024-12-13 18:06:50|6037.9|6037.4|6038.53|6038.03|6038.53|6038.03|6037.78|6037.28|195
1734113220000|2024-12-13 18:07:00|6038.28|6037.78|6039.78|6039.28|6039.78|6039.28|6038.28|6037.78|571
1734113230000|2024-12-13 18:07:10|6039.53|6039.03|6039.78|6039.28|6040.03|6039.53|6039.53|6039.03|304
1734113240000|2024-12-13 18:07:20|6040.03|6039.53|6041.03|6040.53|6041.03|6040.53|6040.03|6039.53|559
1734113250000|2024-12-13 18:07:30|6041.28|6040.78|6041.03|6040.53|6041.28|6040.78|6040.78|6040.28|1176
1734113260000|2024-12-13 18:07:40|6041.15|6040.65|6041.28|6040.78|6041.78|6041.28|6040.9|6040.4|516
1734113270000|2024-12-13 18:07:50|6041.53|6041.03|6041.53|6041.03|6041.78|6041.28|6041.28|6040.78|396
1734113280000|2024-12-13 18:08:00|6041.03|6040.53|6041.28|6040.78|6041.28|6040.78|6041.03|6040.53|391
1734113290000|2024-12-13 18:08:10|6041.15|6040.65|6041.28|6040.78|6041.28|6040.78|6041.03|6040.53|229
1734113300000|2024-12-13 18:08:20|6041.03|6040.53|6041.03|6040.53|6041.28|6040.78|6041.03|6040.53|317
1734113310000|2024-12-13 18:08:30|6041.28|6040.78|6041.28|6040.78|6041.28|6040.78|6041.03|6040.53|138
1734113320000|2024-12-13 18:08:40|6041.4|6040.9|6040.28|6039.78|6041.4|6040.9|6040.03|6039.53|761
1734113330000|2024-12-13 18:08:50|6040.03|6039.53|6040.53|6040.03|6040.53|6040.03|6040.03|6039.53|194
1734113340000|2024-12-13 18:09:00|6040.28|6039.78|6039.78|6039.28|6040.28|6039.78|6039.78|6039.28|452
1734113350000|2024-12-13 18:09:10|6039.53|6039.03|6039.78|6039.28|6039.78|6039.28|6039.28|6038.78|318
1734113360000|2024-12-13 18:09:20|6040.03|6039.53|6040.53|6040.03|6040.78|6040.28|6040.03|6039.53|1425
1734113370000|2024-12-13 18:09:30|6040.4|6039.9|6040.53|6040.03|6040.78|6040.28|6040.28|6039.78|369
1734113380000|2024-12-13 18:09:40|6040.65|6040.15|6041.03|6040.53|6041.03|6040.53|6040.53|6040.03|503
1734113390000|2024-12-13 18:09:50|6041.28|6040.78|6041.03|6040.53|6041.53|6041.03|6041.03|6040.53|497
1734113400000|2024-12-13 18:10:00|6041.28|6040.78|6041.53|6041.03|6041.53|6041.03|6041.03|6040.53|550
1734113410000|2024-12-13 18:10:10|6041.4|6040.9|6041.28|6040.78|6041.53|6041.03|6041.03|6040.53|619
1734113420000|2024-12-13 18:10:20|6041.15|6040.65|6041.53|6041.03|6041.53|6041.03|6041.15|6040.65|103
1734113430000|2024-12-13 18:10:30|6041.28|6040.78|6041.53|6041.03|6041.78|6041.28|6041.28|6040.78|371
1734113440000|2024-12-13 18:10:40|||||||||125
1734113450000|2024-12-13 18:10:50|6041.78|6041.28|6041.28|6040.78|6041.78|6041.28|6041.28|6040.78|1156
1734113460000|2024-12-13 18:11:00|6041.53|6041.03|6041.28|6040.78|6041.53|6041.03|6041.03|6040.53|416
1734113470000|2024-12-13 18:11:10|6041.03|6040.53|6040.53|6040.03|6041.03|6040.53|6040.53|6040.03|242
1734113480000|2024-12-13 18:11:20|6040.28|6039.78|6040.28|6039.78|6040.28|6039.78|6040.15|6039.65|106
1734113490000|2024-12-13 18:11:30|6040.15|6039.65|6039.78|6039.28|6040.53|6040.03|6039.78|6039.28|507
1734113500000|2024-12-13 18:11:40|6040.03|6039.53|6040.78|6040.28|6040.9|6040.4|6040.03|6039.53|252
1734113510000|2024-12-13 18:11:50|6040.53|6040.03|6040.28|6039.78|6040.53|6040.03|6040.28|6039.78|226
1734113520000|2024-12-13 18:12:00|6040.03|6039.53|6040.28|6039.78|6040.53|6040.03|6040.03|6039.53|2063
1734113530000|2024-12-13 18:12:10|6040.53|6040.03|6041.28|6040.78|6041.28|6040.78|6040.53|6040.03|316
1734113540000|2024-12-13 18:12:20|6041.15|6040.65|6040.78|6040.28|6041.53|6041.03|6040.78|6040.28|347
1734113550000|2024-12-13 18:12:30|6040.65|6040.15|6040.53|6040.03|6040.65|6040.15|6040.53|6040.03|64
1734113560000|2024-12-13 18:12:40|6040.65|6040.15|6040.53|6040.03|6040.78|6040.28|6040.28|6039.78|929
1734113570000|2024-12-13 18:12:50|6040.78|6040.28|6040.78|6040.28|6040.78|6040.28|6040.53|6040.03|261
1734113580000|2024-12-13 18:13:00|6041.03|6040.53|6041.03|6040.53|6041.28|6040.78|6040.78|6040.28|209
1734113590000|2024-12-13 18:13:10|6041.28|6040.78|6041.28|6040.78|6041.28|6040.78|6041.28|6040.78|459
1734113600000|2024-12-13 18:13:20|6041.53|6041.03|6042.53|6042.03|6042.53|6042.03|6041.53|6041.03|1247
1734113610000|2024-12-13 18:13:30|6042.28|6041.78|6042.28|6041.78|6042.28|6041.78|6041.78|6041.28|1318
1734113620000|2024-12-13 18:13:40|6042.15|6041.65|6042.03|6041.53|6042.28|6041.78|6042.03|6041.53|186
1734113630000|2024-12-13 18:13:50|6042.28|6041.78|6042.03|6041.53|6042.53|6042.03|6042.03|6041.53|332
1734113640000|2024-12-13 18:14:00|6042.15|6041.65|6042.28|6041.78|6042.4|6041.9|6042.03|6041.53|179
1734113650000|2024-12-13 18:14:10|6042.03|6041.53|6041.78|6041.28|6042.03|6041.53|6041.28|6040.78|524
1734113660000|2024-12-13 18:14:20|6041.9|6041.4|6042.03|6041.53|6042.28|6041.78|6041.78|6041.28|248
1734113670000|2024-12-13 18:14:30|6042.28|6041.78|6042.28|6041.78|6042.28|6041.78|6042.28|6041.78|113
1734113680000|2024-12-13 18:14:40|6042.53|6042.03|6042.28|6041.78|6042.53|6042.03|6042.28|6041.78|857
1734113690000|2024-12-13 18:14:50|6042.03|6041.53|6041.78|6041.28|6042.03|6041.53|6041.78|6041.28|260
1734113700000|2024-12-13 18:15:00|6041.53|6041.03|6041.28|6040.78|6041.53|6041.03|6040.78|6040.28|940
1734113710000|2024-12-13 18:15:10|6041.03|6040.53|6041.03|6040.53|6041.28|6040.78|6040.9|6040.4|365
1734113720000|2024-12-13 18:15:20|6040.9|6040.4|6041.28|6040.78|6041.28|6040.78|6040.78|6040.28|156
1734113730000|2024-12-13 18:15:30|6041.53|6041.03|6041.78|6041.28|6042.03|6041.53|6041.53|6041.03|273
1734113740000|2024-12-13 18:15:40|6041.53|6041.03|6042.03|6041.53|6042.03|6041.53|6041.53|6041.03|244
1734113750000|2024-12-13 18:15:50|6042.28|6041.78|6041.78|6041.28|6042.28|6041.78|6041.78|6041.28|265
1734113760000|2024-12-13 18:16:00|6041.53|6041.03|6040.78|6040.28|6041.53|6041.03|6040.78|6040.28|423
1734113770000|2024-12-13 18:16:10|6041.03|6040.53|6041.78|6041.28|6041.78|6041.28|6041.03|6040.53|210
1734113780000|2024-12-13 18:16:20|||||||||728
1734113790000|2024-12-13 18:16:30|6041.9|6041.4|6042.03|6041.53|6042.03|6041.53|6041.78|6041.28|139
1734113800000|2024-12-13 18:16:40|6041.78|6041.28|6042.03|6041.53|6042.03|6041.53|6041.78|6041.28|205
1734113810000|2024-12-13 18:16:50|6042.28|6041.78|6042.28|6041.78|6042.28|6041.78|6042.28|6041.78|346
1734113820000|2024-12-13 18:17:00|6042.03|6041.53|6042.28|6041.78|6042.28|6041.78|6042.03|6041.53|1096
1734113830000|2024-12-13 18:17:10|6042.78|6042.28|6043.03|6042.53|6043.28|6042.78|6042.78|6042.28|610
1734113840000|2024-12-13 18:17:20|6043.15|6042.65|6043.03|6042.53|6043.28|6042.78|6043.03|6042.53|347
1734113850000|2024-12-13 18:17:30|6043.15|6042.65|6042.78|6042.28|6043.28|6042.78|6042.78|6042.28|457
1734113860000|2024-12-13 18:17:40|6043.03|6042.53|6044.03|6043.53|6044.03|6043.53|6043.03|6042.53|703
1734113870000|2024-12-13 18:17:50|6044.28|6043.78|6044.28|6043.78|6044.78|6044.28|6044.28|6043.78|492
1734113880000|2024-12-13 18:18:00|6044.03|6043.53|6044.4|6043.9|6044.78|6044.28|6044.03|6043.53|495
1734113890000|2024-12-13 18:18:10|6044.28|6043.78|6044.53|6044.03|6044.78|6044.28|6044.03|6043.53|459
1734113900000|2024-12-13 18:18:20|6044.28|6043.78|6044.28|6043.78|6044.28|6043.78|6044.28|6043.78|1629
1734113910000|2024-12-13 18:18:30|6044.03|6043.53|6044.03|6043.53|6044.03|6043.53|6044.03|6043.53|127
1734113920000|2024-12-13 18:18:40|6043.78|6043.28|6043.53|6043.03|6043.78|6043.28|6043.03|6042.53|698
1734113930000|2024-12-13 18:18:50|6043.4|6042.9|6043.78|6043.28|6043.78|6043.28|6043.4|6042.9|354
1734113940000|2024-12-13 18:19:00|6043.53|6043.03|6043.53|6043.03|6044.03|6043.53|6043.28|6042.78|323
1734113950000|2024-12-13 18:19:10|6043.78|6043.28|6044.03|6043.53|6044.28|6043.78|6043.78|6043.28|148
1734113960000|2024-12-13 18:19:20|6044.28|6043.78|6044.28|6043.78|6044.28|6043.78|6044.03|6043.53|344
1734113970000|2024-12-13 18:19:30|6044.03|6043.53|6044.03|6043.53|6044.28|6043.78|6044.03|6043.53|173
1734113980000|2024-12-13 18:19:40|6044.28|6043.78|6044.28|6043.78|6044.53|6044.03|6044.28|6043.78|218
1734113990000|2024-12-13 18:19:50|6044.03|6043.53|6043.78|6043.28|6044.03|6043.53|6043.78|6043.28|225
1734114000000|2024-12-13 18:20:00|6044.03|6043.53|6044.28|6043.78|6044.4|6043.9|6043.78|6043.28|197
1734114010000|2024-12-13 18:20:10|6044.03|6043.53|6043.78|6043.28|6044.03|6043.53|6043.78|6043.28|401
1734114020000|2024-12-13 18:20:20|6043.53|6043.03|6043.53|6043.03|6043.53|6043.03|6043.28|6042.78|495
1734114030000|2024-12-13 18:20:30|6043.78|6043.28|6043.28|6042.78|6043.78|6043.28|6043.28|6042.78|527
1734114040000|2024-12-13 18:20:40|6043.03|6042.53|6043.28|6042.78|6043.28|6042.78|6042.78|6042.28|451
1734114050000|2024-12-13 18:20:50|6043.53|6043.03|6044.03|6043.53|6044.03|6043.53|6043.53|6043.03|519
1734114060000|2024-12-13 18:21:00|6043.78|6043.28|6043.28|6042.78|6043.78|6043.28|6043.28|6042.78|466
1734114070000|2024-12-13 18:21:10|6043.15|6042.65|6042.03|6041.53|6043.28|6042.78|6042.03|6041.53|419
1734114080000|2024-12-13 18:21:20|6041.78|6041.28|6042.28|6041.78|6042.78|6042.28|6041.78|6041.28|359
1734114090000|2024-12-13 18:21:30|6042.03|6041.53|6042.53|6042.03|6042.53|6042.03|6042.03|6041.53|307
1734114100000|2024-12-13 18:21:40|6042.78|6042.28|6042.78|6042.28|6042.78|6042.28|6042.53|6042.03|1938
1734114110000|2024-12-13 18:21:50|6043.03|6042.53|6043.03|6042.53|6043.28|6042.78|6043.03|6042.53|203
1734114120000|2024-12-13 18:22:00|6043.28|6042.78|6043.03|6042.53|6043.53|6043.03|6043.03|6042.53|243
1734114130000|2024-12-13 18:22:10|6043.15|6042.65|6042.53|6042.03|6043.4|6042.9|6042.28|6041.78|325
1734114140000|2024-12-13 18:22:20|6042.78|6042.28|6042.53|6042.03|6042.78|6042.28|6042.28|6041.78|222
1734114150000|2024-12-13 18:22:30|6042.78|6042.28|6043.28|6042.78|6043.28|6042.78|6042.78|6042.28|162
1734114160000|2024-12-13 18:22:40|6043.03|6042.53|6043.03|6042.53|6043.28|6042.78|6042.78|6042.28|421
1734114170000|2024-12-13 18:22:50|6042.78|6042.28|6042.28|6041.78|6042.78|6042.28|6042.28|6041.78|363
1734114180000|2024-12-13 18:23:00|6042.03|6041.53|6042.03|6041.53|6042.28|6041.78|6041.65|6041.15|513
1734114190000|2024-12-13 18:23:10|6042.28|6041.78|6042.28|6041.78|6042.53|6042.03|6042.28|6041.78|172
1734114200000|2024-12-13 18:23:20|6042.03|6041.53|6042.28|6041.78|6042.53|6042.03|6042.03|6041.53|325
1734114210000|2024-12-13 18:23:30|||||||||224
1734114220000|2024-12-13 18:23:40|6042.4|6041.9|6042.28|6041.78|6042.4|6041.9|6042.28|6041.78|537
1734114230000|2024-12-13 18:23:50|6042.4|6041.9|6042.28|6041.78|6042.53|6042.03|6042.28|6041.78|217
1734114240000|2024-12-13 18:24:00|6042.15|6041.65|6042.28|6041.78|6042.53|6042.03|6042.03|6041.53|995
1734114250000|2024-12-13 18:24:10|6042.03|6041.53|6043.28|6042.78|6043.28|6042.78|6042.03|6041.53|251
1734114260000|2024-12-13 18:24:20|6043.03|6042.53|6042.9|6042.4|6043.03|6042.53|6042.78|6042.28|201
1734114270000|2024-12-13 18:24:30|6042.78|6042.28|6042.78|6042.28|6043.03|6042.53|6042.78|6042.28|166
1734114280000|2024-12-13 18:24:40|6042.53|6042.03|6042.78|6042.28|6043.03|6042.53|6042.53|6042.03|265
1734114290000|2024-12-13 18:24:50|6043.03|6042.53|6043.28|6042.78|6043.28|6042.78|6043.03|6042.53|261
1734114300000|2024-12-13 18:25:00|6043.03|6042.53|6043.28|6042.78|6043.28|6042.78|6043.03|6042.53|184
1734114310000|2024-12-13 18:25:10|6043.03|6042.53|6042.78|6042.28|6043.28|6042.78|6042.78|6042.28|229
1734114320000|2024-12-13 18:25:20|6043.03|6042.53|6043.28|6042.78|6043.28|6042.78|6042.78|6042.28|311
1734114330000|2024-12-13 18:25:30|6043.03|6042.53|6042.78|6042.28|6043.03|6042.53|6042.53|6042.03|417
1734114340000|2024-12-13 18:25:40|6043.03|6042.53|6043.03|6042.53|6043.03|6042.53|6043.03|6042.53|1509
1734114350000|2024-12-13 18:25:50|6043.15|6042.65|6042.78|6042.28|6043.28|6042.78|6042.78|6042.28|401
1734114360000|2024-12-13 18:26:00|6042.53|6042.03|6042.28|6041.78|6042.53|6042.03|6041.78|6041.28|479
1734114370000|2024-12-13 18:26:10|6042.03|6041.53|6042.03|6041.53|6042.03|6041.53|6041.78|6041.28|680
1734114380000|2024-12-13 18:26:20|6041.78|6041.28|6042.03|6041.53|6042.03|6041.53|6041.53|6041.03|349
1734114390000|2024-12-13 18:26:30|6042.28|6041.78|6042.03|6041.53|6042.28|6041.78|6042.03|6041.53|596
1734114400000|2024-12-13 18:26:40|6042.28|6041.78|6042.53|6042.03|6042.53|6042.03|6042.03|6041.53|225
1734114410000|2024-12-13 18:26:50|6043.03|6042.53|6042.78|6042.28|6043.28|6042.78|6042.78|6042.28|301
1734114420000|2024-12-13 18:27:00|6042.65|6042.15|6043.28|6042.78|6043.28|6042.78|6042.65|6042.15|201
1734114430000|2024-12-13 18:27:10|6043.53|6043.03|6044.03|6043.53|6044.03|6043.53|6043.53|6043.03|3011
1734114440000|2024-12-13 18:27:20|6044.28|6043.78|6044.03|6043.53|6044.53|6044.03|6044.03|6043.53|190
1734114450000|2024-12-13 18:27:30|6044.15|6043.65|6044.15|6043.65|6044.15|6043.65|6044.15|6043.65|332
1734114460000|2024-12-13 18:27:40|6044.03|6043.53|6044.03|6043.53|6044.28|6043.78|6044.03|6043.53|1465
1734114470000|2024-12-13 18:27:50|6044.28|6043.78|6044.28|6043.78|6044.53|6044.03|6044.28|6043.78|1557
1734114480000|2024-12-13 18:28:00|6044.53|6044.03|6044.78|6044.28|6045.03|6044.53|6044.53|6044.03|3048
1734114490000|2024-12-13 18:28:10|6045.03|6044.53|6045.78|6045.28|6045.78|6045.28|6045.03|6044.53|919
1734114500000|2024-12-13 18:28:20|6045.53|6045.03|6046.28|6045.78|6046.28|6045.78|6045.53|6045.03|696
1734114510000|2024-12-13 18:28:30|6046.53|6046.03|6048.28|6047.78|6048.28|6047.78|6046.15|6045.65|3972
1734114520000|2024-12-13 18:28:40|6048.03|6047.53|6048.53|6048.03|6048.78|6048.28|6047.53|6047.03|4677
1734114530000|2024-12-13 18:28:50|6048.4|6047.9|6048.03|6047.53|6048.4|6047.9|6047.78|6047.28|300
1734114540000|2024-12-13 18:29:00|6047.78|6047.28|6047.28|6046.78|6047.78|6047.28|6047.28|6046.78|647
1734114550000|2024-12-13 18:29:10|6047.4|6046.9|6047.03|6046.53|6047.53|6047.03|6047.03|6046.53|290
1734114560000|2024-12-13 18:29:20|6047.28|6046.78|6047.28|6046.78|6047.53|6047.03|6047.28|6046.78|265
1734114570000|2024-12-13 18:29:30|6047.4|6046.9|6047.28|6046.78|6047.4|6046.9|6047.28|6046.78|251
1734114580000|2024-12-13 18:29:40|6047.53|6047.03|6047.78|6047.28|6048.03|6047.53|6047.53|6047.03|587
1734114590000|2024-12-13 18:29:50|6048.03|6047.53|6047.78|6047.28|6048.03|6047.53|6047.78|6047.28|690
1734114600000|2024-12-13 18:30:00|6047.53|6047.03|6047.53|6047.03|6047.78|6047.28|6047.28|6046.78|557
1734114610000|2024-12-13 18:30:10|6047.65|6047.15|6047.78|6047.28|6048.03|6047.53|6047.65|6047.15|223
1734114620000|2024-12-13 18:30:20|||||||||499
1734114630000|2024-12-13 18:30:30|6048.03|6047.53|6048.03|6047.53|6048.28|6047.78|6047.78|6047.28|308
1734114640000|2024-12-13 18:30:40|6047.9|6047.4|6047.78|6047.28|6047.9|6047.4|6047.53|6047.03|197
1734114650000|2024-12-13 18:30:50|6048.03|6047.53|6047.78|6047.28|6048.03|6047.53|6047.78|6047.28|367
1734114660000|2024-12-13 18:31:00|6047.53|6047.03|6047.03|6046.53|6047.65|6047.15|6047.03|6046.53|894
1734114670000|2024-12-13 18:31:10|6047.28|6046.78|6047.03|6046.53|6047.28|6046.78|6047.03|6046.53|381
1734114680000|2024-12-13 18:31:20|6046.9|6046.4|6046.78|6046.28|6047.03|6046.53|6046.28|6045.78|493
1734114690000|2024-12-13 18:31:30|6046.53|6046.03|6047.03|6046.53|6047.03|6046.53|6046.53|6046.03|304
1734114700000|2024-12-13 18:31:40|||||||||314
1734114710000|2024-12-13 18:31:50|6046.9|6046.4|6046.03|6045.53|6047.03|6046.53|6046.03|6045.53|344
1734114720000|2024-12-13 18:32:00|6045.9|6045.4|6046.28|6045.78|6046.28|6045.78|6045.78|6045.28|429
1734114730000|2024-12-13 18:32:10|6046.03|6045.53|6046.03|6045.53|6046.03|6045.53|6046.03|6045.53|232
1734114740000|2024-12-13 18:32:20|6045.78|6045.28|6045.28|6044.78|6045.78|6045.28|6045.03|6044.53|517
1734114750000|2024-12-13 18:32:30|6045.15|6044.65|6044.78|6044.28|6045.15|6044.65|6044.78|6044.28|544
1734114760000|2024-12-13 18:32:40|6045.03|6044.53|6046.03|6045.53|6046.03|6045.53|6044.9|6044.4|409
1734114770000|2024-12-13 18:32:50|6045.78|6045.28|6045.53|6045.03|6045.78|6045.28|6045.53|6045.03|294
1734114780000|2024-12-13 18:33:00|6045.78|6045.28|6045.78|6045.28|6046.03|6045.53|6045.53|6045.03|244
1734114790000|2024-12-13 18:33:10|6046.03|6045.53|6046.03|6045.53|6046.03|6045.53|6045.78|6045.28|97
1734114800000|2024-12-13 18:33:20|6045.9|6045.4|6045.53|6045.03|6046.03|6045.53|6045.53|6045.03|720
1734114810000|2024-12-13 18:33:30|6045.78|6045.28|6046.28|6045.78|6046.28|6045.78|6045.78|6045.28|358
1734114820000|2024-12-13 18:33:40|6046.03|6045.53|6046.03|6045.53|6046.03|6045.53|6046.03|6045.53|63
1734114830000|2024-12-13 18:33:50|6046.28|6045.78|6046.28|6045.78|6046.28|6045.78|6046.28|6045.78|66
1734114840000|2024-12-13 18:34:00|6046.78|6046.28|6047.03|6046.53|6047.28|6046.78|6046.78|6046.28|417
1734114850000|2024-12-13 18:34:10|6047.28|6046.78|6047.03|6046.53|6047.28|6046.78|6047.03|6046.53|106
1734114860000|2024-12-13 18:34:20|||||||||324
1734114870000|2024-12-13 18:34:30|6046.78|6046.28|6047.03|6046.53|6047.03|6046.53|6046.78|6046.28|200
1734114880000|2024-12-13 18:34:40|6046.9|6046.4|6047.03|6046.53|6047.03|6046.53|6046.78|6046.28|233
1734114890000|2024-12-13 18:34:50|6047.28|6046.78|6047.28|6046.78|6047.28|6046.78|6047.03|6046.53|192
1734114900000|2024-12-13 18:35:00|6047.03|6046.53|6046.78|6046.28|6047.03|6046.53|6046.53|6046.03|290
1734114910000|2024-12-13 18:35:10|6046.53|6046.03|6046.53|6046.03|6046.53|6046.03|6046.53|6046.03|156
1734114920000|2024-12-13 18:35:20|6046.78|6046.28|6046.78|6046.28|6046.78|6046.28|6046.78|6046.28|883
1734114930000|2024-12-13 18:35:30|6046.9|6046.4|6047.03|6046.53|6047.28|6046.78|6046.53|6046.03|497
1734114940000|2024-12-13 18:35:40|6046.78|6046.28|6047.53|6047.03|6047.53|6047.03|6046.78|6046.28|454
1734114950000|2024-12-13 18:35:50|6047.4|6046.9|6047.53|6047.03|6047.53|6047.03|6047.28|6046.78|111
1734114960000|2024-12-13 18:36:00|6047.78|6047.28|6047.78|6047.28|6047.78|6047.28|6047.78|6047.28|645
1734114970000|2024-12-13 18:36:10|6047.9|6047.4|6047.9|6047.4|6048.03|6047.53|6047.78|6047.28|124
1734114980000|2024-12-13 18:36:20|6048.03|6047.53|6048.28|6047.78|6048.28|6047.78|6048.03|6047.53|287
1734114990000|2024-12-13 18:36:30|6048.53|6048.03|6048.28|6047.78|6048.53|6048.03|6048.28|6047.78|218
1734115000000|2024-12-13 18:36:40|6048.03|6047.53|6047.78|6047.28|6048.28|6047.78|6047.78|6047.28|272
1734115010000|2024-12-13 18:36:50|6047.53|6047.03|6047.28|6046.78|6047.53|6047.03|6047.28|6046.78|424
1734115020000|2024-12-13 18:37:00|6047.53|6047.03|6047.78|6047.28|6048.03|6047.53|6047.53|6047.03|552
1734115030000|2024-12-13 18:37:10|6047.9|6047.4|6048.28|6047.78|6048.28|6047.78|6047.9|6047.4|298
1734115040000|2024-12-13 18:37:20|6048.53|6048.03|6048.28|6047.78|6048.53|6048.03|6048.28|6047.78|373
1734115050000|2024-12-13 18:37:30|||||||||819
1734115060000|2024-12-13 18:37:40|6048.03|6047.53|6047.78|6047.28|6048.03|6047.53|6047.78|6047.28|336
1734115070000|2024-12-13 18:37:50|6047.53|6047.03|6047.78|6047.28|6048.03|6047.53|6047.53|6047.03|784
1734115080000|2024-12-13 18:38:00|6048.03|6047.53|6047.78|6047.28|6048.03|6047.53|6047.78|6047.28|284
1734115090000|2024-12-13 18:38:10|6047.65|6047.15|6048.03|6047.53|6048.03|6047.53|6047.65|6047.15|94
1734115100000|2024-12-13 18:38:20|6048.15|6047.65|6048.28|6047.78|6048.28|6047.78|6048.03|6047.53|440
1734115110000|2024-12-13 18:38:30|6048.53|6048.03|6048.78|6048.28|6048.78|6048.28|6048.53|6048.03|271
1734115120000|2024-12-13 18:38:40|6048.53|6048.03|6048.78|6048.28|6048.78|6048.28|6048.53|6048.03|145
1734115130000|2024-12-13 18:38:50|6048.53|6048.03|6048.78|6048.28|6049.03|6048.53|6048.53|6048.03|288
1734115140000|2024-12-13 18:39:00|6049.03|6048.53|6049.03|6048.53|6049.03|6048.53|6049.03|6048.53|158
1734115150000|2024-12-13 18:39:10|6049.28|6048.78|6049.28|6048.78|6049.53|6049.03|6049.28|6048.78|1151
1734115160000|2024-12-13 18:39:20|6049.53|6049.03|6049.28|6048.78|6049.53|6049.03|6049.28|6048.78|883
1734115170000|2024-12-13 18:39:30|6049.53|6049.03|6049.28|6048.78|6049.53|6049.03|6049.28|6048.78|512
1734115180000|2024-12-13 18:39:40|||||||||381
1734115190000|2024-12-13 18:39:50|6049.03|6048.53|6049.28|6048.78|6049.53|6049.03|6049.03|6048.53|408
1734115200000|2024-12-13 18:40:00|6049.53|6049.03|6049.78|6049.28|6049.78|6049.28|6049.53|6049.03|402
1734115210000|2024-12-13 18:40:10|6049.53|6049.03|6049.28|6048.78|6049.53|6049.03|6049.28|6048.78|816
1734115220000|2024-12-13 18:40:20|6049.53|6049.03|6049.78|6049.28|6049.78|6049.28|6049.53|6049.03|316
1734115230000|2024-12-13 18:40:30|6049.53|6049.03|6049.28|6048.78|6049.53|6049.03|6049.28|6048.78|513
1734115240000|2024-12-13 18:40:40|||||||||126
1734115250000|2024-12-13 18:40:50|6049.53|6049.03|6049.4|6048.9|6049.53|6049.03|6049.4|6048.9|112
1734115260000|2024-12-13 18:41:00|6049.28|6048.78|6049.53|6049.03|6049.53|6049.03|6049.28|6048.78|241
1734115270000|2024-12-13 18:41:10|||||||||477
1734115280000|2024-12-13 18:41:20|||||||||672
1734115290000|2024-12-13 18:41:30|6049.28|6048.78|6049.03|6048.53|6049.53|6049.03|6049.03|6048.53|430
1734115300000|2024-12-13 18:41:40|6049.28|6048.78|6049.28|6048.78|6049.53|6049.03|6049.28|6048.78|293
1734115310000|2024-12-13 18:41:50|6049.03|6048.53|6048.78|6048.28|6049.03|6048.53|6048.78|6048.28|415
1734115320000|2024-12-13 18:42:00|6048.53|6048.03|6048.78|6048.28|6048.78|6048.28|6048.53|6048.03|518
1734115330000|2024-12-13 18:42:10|6049.03|6048.53|6049.28|6048.78|6049.28|6048.78|6049.03|6048.53|397
1734115340000|2024-12-13 18:42:20|6049.03|6048.53|6049.03|6048.53|6049.03|6048.53|6049.03|6048.53|88
1734115350000|2024-12-13 18:42:30|6049.15|6048.65|6048.53|6048.03|6049.28|6048.78|6048.28|6047.78|446
1734115360000|2024-12-13 18:42:40|6048.4|6047.9|6048.28|6047.78|6048.53|6048.03|6048.28|6047.78|84
1734115370000|2024-12-13 18:42:50|6048.53|6048.03|6048.4|6047.9|6048.78|6048.28|6048.4|6047.9|334
1734115380000|2024-12-13 18:43:00|6048.53|6048.03|6048.53|6048.03|6048.53|6048.03|6048.03|6047.53|302
1734115390000|2024-12-13 18:43:10|6048.4|6047.9|6048.28|6047.78|6048.4|6047.9|6048.28|6047.78|116
1734115400000|2024-12-13 18:43:20|6048.03|6047.53|6048.28|6047.78|6048.28|6047.78|6048.03|6047.53|248
1734115410000|2024-12-13 18:43:30|6048.15|6047.65|6048.28|6047.78|6048.53|6048.03|6048.15|6047.65|171
1734115420000|2024-12-13 18:43:40|6048.53|6048.03|6048.53|6048.03|6048.53|6048.03|6048.53|6048.03|507
1734115430000|2024-12-13 18:43:50|6048.78|6048.28|6048.78|6048.28|6048.78|6048.28|6048.53|6048.03|215
1734115440000|2024-12-13 18:44:00|6048.53|6048.03|6048.78|6048.28|6048.78|6048.28|6048.53|6048.03|120
1734115450000|2024-12-13 18:44:10|6048.53|6048.03|6048.53|6048.03|6048.78|6048.28|6048.53|6048.03|293
1734115460000|2024-12-13 18:44:20|6048.28|6047.78|6048.78|6048.28|6048.78|6048.28|6048.28|6047.78|198
1734115470000|2024-12-13 18:44:30|6049.03|6048.53|6049.03|6048.53|6049.15|6048.65|6049.03|6048.53|152
1734115480000|2024-12-13 18:44:40|6049.28|6048.78|6049.03|6048.53|6049.28|6048.78|6049.03|6048.53|180
1734115490000|2024-12-13 18:44:50|6049.28|6048.78|6049.03|6048.53|6049.28|6048.78|6049.03|6048.53|159
1734115500000|2024-12-13 18:45:00|6048.78|6048.28|6049.28|6048.78|6049.28|6048.78|6048.78|6048.28|367
1734115510000|2024-12-13 18:45:10|6049.53|6049.03|6049.28|6048.78|6049.53|6049.03|6049.28|6048.78|171
1734115520000|2024-12-13 18:45:20|6049.4|6048.9|6049.53|6049.03|6049.78|6049.28|6049.28|6048.78|235
1734115530000|2024-12-13 18:45:30|6049.65|6049.15|6049.53|6049.03|6049.78|6049.28|6049.53|6049.03|107
1734115540000|2024-12-13 18:45:40|6049.28|6048.78|6049.28|6048.78|6049.53|6049.03|6049.28|6048.78|159
1734115550000|2024-12-13 18:45:50|6049.4|6048.9|6049.53|6049.03|6049.53|6049.03|6049.4|6048.9|164
1734115560000|2024-12-13 18:46:00|6049.28|6048.78|6049.53|6049.03|6049.53|6049.03|6049.28|6048.78|261
1734115570000|2024-12-13 18:46:10|6049.78|6049.28|6049.53|6049.03|6049.78|6049.28|6049.28|6048.78|219
1734115580000|2024-12-13 18:46:20|6049.28|6048.78|6049.28|6048.78|6049.53|6049.03|6049.28|6048.78|967
1734115590000|2024-12-13 18:46:30|6049.4|6048.9|6049.03|6048.53|6049.4|6048.9|6049.03|6048.53|542
1734115600000|2024-12-13 18:46:40|6048.9|6048.4|6048.53|6048.03|6048.9|6048.4|6048.28|6047.78|388
1734115610000|2024-12-13 18:46:50|6048.65|6048.15|6048.78|6048.28|6048.78|6048.28|6048.53|6048.03|132
1734115620000|2024-12-13 18:47:00|6048.53|6048.03|6049.28|6048.78|6049.28|6048.78|6048.53|6048.03|151
1734115630000|2024-12-13 18:47:10|6049.4|6048.9|6049.03|6048.53|6049.4|6048.9|6049.03|6048.53|206
1734115640000|2024-12-13 18:47:20|6049.15|6048.65|6049.03|6048.53|6049.15|6048.65|6049.03|6048.53|109
1734115650000|2024-12-13 18:47:30|6049.15|6048.65|6049.28|6048.78|6049.28|6048.78|6049.03|6048.53|172
1734115660000|2024-12-13 18:47:40|6049.03|6048.53|6049.28|6048.78|6049.28|6048.78|6049.03|6048.53|1595
1734115670000|2024-12-13 18:47:50|6049.53|6049.03|6049.53|6049.03|6049.53|6049.03|6049.53|6049.03|212
1734115680000|2024-12-13 18:48:00|6049.78|6049.28|6049.78|6049.28|6049.78|6049.28|6049.78|6049.28|543
1734115690000|2024-12-13 18:48:10|6050.03|6049.53|6049.78|6049.28|6050.03|6049.53|6049.78|6049.28|1830
1734115700000|2024-12-13 18:48:20|6050.03|6049.53|6051.03|6050.53|6051.03|6050.53|6050.03|6049.53|882
1734115710000|2024-12-13 18:48:30|6051.28|6050.78|6051.03|6050.53|6051.53|6051.03|6050.78|6050.28|571
1734115720000|2024-12-13 18:48:40|6050.78|6050.28|6050.78|6050.28|6050.78|6050.28|6050.53|6050.03|255
1734115730000|2024-12-13 18:48:50|6051.28|6050.78|6051.03|6050.53|6051.28|6050.78|6051.03|6050.53|1326
1734115740000|2024-12-13 18:49:00|6051.28|6050.78|6051.53|6051.03|6052.28|6051.78|6051.28|6050.78|1291
1734115750000|2024-12-13 18:49:10|6051.28|6050.78|6051.03|6050.53|6051.28|6050.78|6050.53|6050.03|821
1734115760000|2024-12-13 18:49:20|6051.28|6050.78|6051.03|6050.53|6051.28|6050.78|6051.03|6050.53|352
1734115770000|2024-12-13 18:49:30|6051.28|6050.78|6051.03|6050.53|6051.28|6050.78|6050.78|6050.28|1324
1734115780000|2024-12-13 18:49:40|||||||||30
1734115790000|2024-12-13 18:49:50|6051.28|6050.78|6051.28|6050.78|6051.28|6050.78|6051.03|6050.53|372
1734115800000|2024-12-13 18:50:00|6051.15|6050.65|6051.28|6050.78|6051.28|6050.78|6051.03|6050.53|268
1734115810000|2024-12-13 18:50:10|6051.03|6050.53|6049.53|6049.03|6051.03|6050.53|6049.53|6049.03|982
1734115820000|2024-12-13 18:50:20|6049.28|6048.78|6049.28|6048.78|6049.53|6049.03|6049.03|6048.53|839
1734115830000|2024-12-13 18:50:30|6049.4|6048.9|6049.53|6049.03|6049.78|6049.28|6049.28|6048.78|483
1734115840000|2024-12-13 18:50:40|6049.28|6048.78|6049.53|6049.03|6049.53|6049.03|6049.28|6048.78|432
1734115850000|2024-12-13 18:50:50|||||||||69
1734115860000|2024-12-13 18:51:00|6049.65|6049.15|6049.28|6048.78|6050.03|6049.53|6049.03|6048.53|228
1734115870000|2024-12-13 18:51:10|6049.03|6048.53|6049.53|6049.03|6049.53|6049.03|6049.03|6048.53|116
1734115880000|2024-12-13 18:51:20|6049.28|6048.78|6049.28|6048.78|6049.28|6048.78|6049.03|6048.53|407
1734115890000|2024-12-13 18:51:30|6049.15|6048.65|6049.78|6049.28|6050.03|6049.53|6049.03|6048.53|682
1734115900000|2024-12-13 18:51:40|6049.9|6049.4|6050.28|6049.78|6050.28|6049.78|6049.78|6049.28|210
1734115910000|2024-12-13 18:51:50|6050.03|6049.53|6050.28|6049.78|6050.28|6049.78|6050.03|6049.53|247
1734115920000|2024-12-13 18:52:00|6050.53|6050.03|6050.03|6049.53|6050.53|6050.03|6050.03|6049.53|581
1734115930000|2024-12-13 18:52:10|6049.78|6049.28|6049.78|6049.28|6049.9|6049.4|6049.03|6048.53|502
1734115940000|2024-12-13 18:52:20|||||||||94
1734115950000|2024-12-13 18:52:30|6049.9|6049.4|6049.03|6048.53|6049.9|6049.4|6049.03|6048.53|265
1734115960000|2024-12-13 18:52:40|6048.78|6048.28|6048.78|6048.28|6048.78|6048.28|6048.78|6048.28|153
1734115970000|2024-12-13 18:52:50|6049.03|6048.53|6049.28|6048.78|6049.28|6048.78|6048.78|6048.28|193
1734115980000|2024-12-13 18:53:00|6049.03|6048.53|6049.03|6048.53|6049.28|6048.78|6049.03|6048.53|162
1734115990000|2024-12-13 18:53:10|6048.9|6048.4|6047.78|6047.28|6048.9|6048.4|6047.78|6047.28|551
1734116000000|2024-12-13 18:53:20|6048.03|6047.53|6047.78|6047.28|6048.28|6047.78|6047.78|6047.28|330
1734116010000|2024-12-13 18:53:30|6047.53|6047.03|6047.78|6047.28|6047.78|6047.28|6047.53|6047.03|222
1734116020000|2024-12-13 18:53:40|6048.03|6047.53|6048.78|6048.28|6048.78|6048.28|6047.78|6047.28|1102
1734116030000|2024-12-13 18:53:50|6048.9|6048.4|6049.03|6048.53|6049.28|6048.78|6048.78|6048.28|347
1734116040000|2024-12-13 18:54:00|6049.15|6048.65|6049.03|6048.53|6049.28|6048.78|6049.03|6048.53|158
1734116050000|2024-12-13 18:54:10|6049.15|6048.65|6049.78|6049.28|6049.78|6049.28|6049.15|6048.65|167
1734116060000|2024-12-13 18:54:20|6050.03|6049.53|6049.78|6049.28|6050.03|6049.53|6049.78|6049.28|390
1734116070000|2024-12-13 18:54:30|6049.53|6049.03|6049.78|6049.28|6049.78|6049.28|6049.53|6049.03|280
1734116080000|2024-12-13 18:54:40|6049.53|6049.03|6049.53|6049.03|6049.65|6049.15|6049.53|6049.03|145
1734116090000|2024-12-13 18:54:50|6049.78|6049.28|6049.53|6049.03|6049.78|6049.28|6049.28|6048.78|402
1734116100000|2024-12-13 18:55:00|||||||||158
1734116110000|2024-12-13 18:55:10|6049.78|6049.28|6049.78|6049.28|6049.78|6049.28|6049.78|6049.28|614
1734116120000|2024-12-13 18:55:20|6049.53|6049.03|6049.78|6049.28|6049.78|6049.28|6049.53|6049.03|245
1734116130000|2024-12-13 18:55:30|6050.03|6049.53|6049.53|6049.03|6050.03|6049.53|6049.53|6049.03|180
1734116140000|2024-12-13 18:55:40|6049.78|6049.28|6049.53|6049.03|6049.78|6049.28|6049.53|6049.03|850
1734116150000|2024-12-13 18:55:50|6049.78|6049.28|6049.78|6049.28|6049.78|6049.28|6049.53|6049.03|201
1734116160000|2024-12-13 18:56:00|6050.03|6049.53|6049.53|6049.03|6050.03|6049.53|6049.53|6049.03|501
1734116170000|2024-12-13 18:56:10|6049.4|6048.9|6049.28|6048.78|6049.4|6048.9|6048.78|6048.28|258
1734116180000|2024-12-13 18:56:20|6049.15|6048.65|6048.78|6048.28|6049.15|6048.65|6048.78|6048.28|180
1734116190000|2024-12-13 18:56:30|6049.03|6048.53|6048.78|6048.28|6049.03|6048.53|6048.78|6048.28|128
1734116200000|2024-12-13 18:56:40|6049.03|6048.53|6049.03|6048.53|6049.03|6048.53|6049.03|6048.53|59
1734116210000|2024-12-13 18:56:50|6049.28|6048.78|6049.28|6048.78|6049.28|6048.78|6049.15|6048.65|321
1734116220000|2024-12-13 18:57:00|6049.15|6048.65|6049.28|6048.78|6049.28|6048.78|6049.03|6048.53|377
1734116230000|2024-12-13 18:57:10|6049.03|6048.53|6048.53|6048.03|6049.03|6048.53|6048.53|6048.03|381
1734116240000|2024-12-13 18:57:20|6048.28|6047.78|6048.53|6048.03|6048.53|6048.03|6048.28|6047.78|280
1734116250000|2024-12-13 18:57:30|6048.65|6048.15|6048.28|6047.78|6048.78|6048.28|6048.03|6047.53|317
1734116260000|2024-12-13 18:57:40|6048.03|6047.53|6048.03|6047.53|6048.28|6047.78|6047.78|6047.28|246
1734116270000|2024-12-13 18:57:50|6047.78|6047.28|6048.28|6047.78|6048.28|6047.78|6047.78|6047.28|206
1734116280000|2024-12-13 18:58:00|6048.03|6047.53|6048.03|6047.53|6048.53|6048.03|6048.03|6047.53|254
1734116290000|2024-12-13 18:58:10|6048.28|6047.78|6048.28|6047.78|6048.53|6048.03|6048.28|6047.78|192
1734116300000|2024-12-13 18:58:20|6048.4|6047.9|6048.28|6047.78|6048.4|6047.9|6048.28|6047.78|126
1734116310000|2024-12-13 18:58:30|6048.53|6048.03|6048.53|6048.03|6048.53|6048.03|6048.28|6047.78|246
1734116320000|2024-12-13 18:58:40|6048.78|6048.28|6049.03|6048.53|6049.03|6048.53|6048.53|6048.03|172
1734116330000|2024-12-13 18:58:50|6048.78|6048.28|6049.03|6048.53|6049.03|6048.53|6048.78|6048.28|215
1734116340000|2024-12-13 18:59:00|6048.78|6048.28|6049.28|6048.78|6049.28|6048.78|6048.53|6048.03|276
1734116350000|2024-12-13 18:59:10|6049.03|6048.53|6049.28|6048.78|6049.28|6048.78|6049.03|6048.53|214
1734116360000|2024-12-13 18:59:20|6049.03|6048.53|6049.28|6048.78|6049.28|6048.78|6049.03|6048.53|214
1734116370000|2024-12-13 18:59:30|6049.53|6049.03|6049.28|6048.78|6049.53|6049.03|6049.03|6048.53|314
1734116380000|2024-12-13 18:59:40|6049.4|6048.9|6049.53|6049.03|6049.53|6049.03|6049.4|6048.9|64
1734116390000|2024-12-13 18:59:50|6049.28|6048.78|6049.28|6048.78|6049.28|6048.78|6049.28|6048.78|180
1734116400000|2024-12-13 19:00:00|6049.03|6048.53|6049.03|6048.53|6049.28|6048.78|6049.03|6048.53|365
1734116410000|2024-12-13 19:00:10|6049.28|6048.78|6049.03|6048.53|6049.28|6048.78|6049.03|6048.53|191
1734116420000|2024-12-13 19:00:20|6049.28|6048.78|6048.53|6048.03|6049.28|6048.78|6048.53|6048.03|341
1734116430000|2024-12-13 19:00:30|6048.78|6048.28|6048.78|6048.28|6048.78|6048.28|6048.78|6048.28|73
1734116440000|2024-12-13 19:00:40|6048.53|6048.03|6048.53|6048.03|6048.53|6048.03|6048.53|6048.03|49
1734116450000|2024-12-13 19:00:50|6048.4|6047.9|6048.53|6048.03|6048.78|6048.28|6048.28|6047.78|346
1734116460000|2024-12-13 19:01:00|6048.28|6047.78|6048.78|6048.28|6049.03|6048.53|6048.28|6047.78|467
1734116470000|2024-12-13 19:01:10|6048.53|6048.03|6048.53|6048.03|6048.65|6048.15|6048.28|6047.78|1065
1734116480000|2024-12-13 19:01:20|6048.28|6047.78|6048.28|6047.78|6048.53|6048.03|6048.28|6047.78|746
1734116490000|2024-12-13 19:01:30|6048.03|6047.53|6048.03|6047.53|6048.03|6047.53|6047.78|6047.28|752
1734116500000|2024-12-13 19:01:40|6047.78|6047.28|6048.53|6048.03|6048.53|6048.03|6047.53|6047.03|528
1734116510000|2024-12-13 19:01:50|6048.78|6048.28|6048.78|6048.28|6048.78|6048.28|6048.65|6048.15|162
1734116520000|2024-12-13 19:02:00|6048.53|6048.03|6049.28|6048.78|6049.78|6049.28|6048.53|6048.03|1327
1734116530000|2024-12-13 19:02:10|6049.03|6048.53|6049.53|6049.03|6049.53|6049.03|6048.78|6048.28|733
1734116540000|2024-12-13 19:02:20|||||||||240
1734116550000|2024-12-13 19:02:30|6049.65|6049.15|6049.78|6049.28|6049.78|6049.28|6049.65|6049.15|365
1734116560000|2024-12-13 19:02:40|6050.03|6049.53|6049.28|6048.78|6050.03|6049.53|6049.28|6048.78|440
1734116570000|2024-12-13 19:02:50|6049.53|6049.03|6049.28|6048.78|6049.65|6049.15|6049.28|6048.78|305
1734116580000|2024-12-13 19:03:00|6049.53|6049.03|6049.28|6048.78|6049.53|6049.03|6049.03|6048.53|237
1734116590000|2024-12-13 19:03:10|6049.15|6048.65|6049.28|6048.78|6049.28|6048.78|6049.03|6048.53|249
1734116600000|2024-12-13 19:03:20|6049.15|6048.65|6048.53|6048.03|6049.15|6048.65|6048.53|6048.03|185
1734116610000|2024-12-13 19:03:30|6049.03|6048.53|6048.78|6048.28|6049.03|6048.53|6048.78|6048.28|159
1734116620000|2024-12-13 19:03:40|6048.53|6048.03|6048.53|6048.03|6048.65|6048.15|6048.53|6048.03|117
1734116630000|2024-12-13 19:03:50|6048.4|6047.9|6048.78|6048.28|6048.78|6048.28|6048.28|6047.78|131
1734116640000|2024-12-13 19:04:00|6049.03|6048.53|6049.28|6048.78|6049.28|6048.78|6048.9|6048.4|841
1734116650000|2024-12-13 19:04:10|6049.03|6048.53|6049.28|6048.78|6049.28|6048.78|6049.03|6048.53|151
1734116660000|2024-12-13 19:04:20|6049.4|6048.9|6049.28|6048.78|6049.4|6048.9|6049.28|6048.78|132
1734116670000|2024-12-13 19:04:30|6049.4|6048.9|6048.78|6048.28|6049.4|6048.9|6048.78|6048.28|347
1734116680000|2024-12-13 19:04:40|6048.53|6048.03|6048.28|6047.78|6048.53|6048.03|6048.03|6047.53|251
1734116690000|2024-12-13 19:04:50|6048.53|6048.03|6048.78|6048.28|6048.78|6048.28|6048.53|6048.03|153
1734116700000|2024-12-13 19:05:00|6049.03|6048.53|6049.03|6048.53|6049.03|6048.53|6048.78|6048.28|295
1734116710000|2024-12-13 19:05:10|6048.9|6048.4|6049.15|6048.65|6049.28|6048.78|6048.78|6048.28|225
1734116720000|2024-12-13 19:05:20|6049.03|6048.53|6049.28|6048.78|6049.28|6048.78|6049.03|6048.53|177
1734116730000|2024-12-13 19:05:30|6049.03|6048.53|6049.53|6049.03|6049.53|6049.03|6049.03|6048.53|292
1734116740000|2024-12-13 19:05:40|6049.28|6048.78|6049.53|6049.03|6049.53|6049.03|6049.28|6048.78|513
1734116750000|2024-12-13 19:05:50|6050.03|6049.53|6050.03|6049.53|6050.03|6049.53|6050.03|6049.53|380
1734116760000|2024-12-13 19:06:00|6049.78|6049.28|6050.03|6049.53|6050.03|6049.53|6049.78|6049.28|367
1734116770000|2024-12-13 19:06:10|6050.28|6049.78|6050.03|6049.53|6050.28|6049.78|6049.78|6049.28|360
1734116780000|2024-12-13 19:06:20|6050.15|6049.65|6050.28|6049.78|6050.28|6049.78|6050.03|6049.53|398
1734116790000|2024-12-13 19:06:30|6050.03|6049.53|6051.03|6050.53|6051.03|6050.53|6050.03|6049.53|568
1734116800000|2024-12-13 19:06:40|6051.28|6050.78|6051.03|6050.53|6051.28|6050.78|6051.03|6050.53|435
1734116810000|2024-12-13 19:06:50|6050.78|6050.28|6051.03|6050.53|6051.03|6050.53|6050.78|6050.28|300
1734116820000|2024-12-13 19:07:00|6050.78|6050.28|6050.53|6050.03|6051.03|6050.53|6050.53|6050.03|447
1734116830000|2024-12-13 19:07:10|6050.65|6050.15|6050.78|6050.28|6050.78|6050.28|6050.53|6050.03|320
1734116840000|2024-12-13 19:07:20|6050.53|6050.03|6050.78|6050.28|6050.78|6050.28|6050.53|6050.03|202
1734116850000|2024-12-13 19:07:30|6050.9|6050.4|6050.78|6050.28|6050.9|6050.4|6050.78|6050.28|128
1734116860000|2024-12-13 19:07:40|6051.03|6050.53|6050.28|6049.78|6051.03|6050.53|6050.28|6049.78|144
1734116870000|2024-12-13 19:07:50|6050.53|6050.03|6051.03|6050.53|6051.03|6050.53|6050.53|6050.03|152
1734116880000|2024-12-13 19:08:00|6050.78|6050.28|6051.03|6050.53|6051.03|6050.53|6050.78|6050.28|169
1734116890000|2024-12-13 19:08:10|6051.15|6050.65|6050.78|6050.28|6051.15|6050.65|6050.78|6050.28|517
1734116900000|2024-12-13 19:08:20|6050.53|6050.03|6050.53|6050.03|6050.78|6050.28|6050.53|6050.03|241
1734116910000|2024-12-13 19:08:30|6050.78|6050.28|6051.03|6050.53|6051.03|6050.53|6050.78|6050.28|99
1734116920000|2024-12-13 19:08:40|||||||||120
1734116930000|2024-12-13 19:08:50|6050.78|6050.28|6051.03|6050.53|6051.03|6050.53|6050.78|6050.28|121
1734116940000|2024-12-13 19:09:00|6051.15|6050.65|6051.28|6050.78|6051.28|6050.78|6051.15|6050.65|119
1734116950000|2024-12-13 19:09:10|6051.4|6050.9|6051.78|6051.28|6051.78|6051.28|6051.28|6050.78|293
1734116960000|2024-12-13 19:09:20|||||||||123
1734116970000|2024-12-13 19:09:30|6051.9|6051.4|6052.53|6052.03|6052.65|6052.15|6051.9|6051.4|789
1734116980000|2024-12-13 19:09:40|6052.65|6052.15|6053.03|6052.53|6053.03|6052.53|6052.53|6052.03|1105
1734116990000|2024-12-13 19:09:50|6053.28|6052.78|6053.28|6052.78|6053.53|6053.03|6053.03|6052.53|1045
1734117000000|2024-12-13 19:10:00|6053.03|6052.53|6052.28|6051.78|6053.03|6052.53|6052.28|6051.78|508
1734117010000|2024-12-13 19:10:10|6051.78|6051.28|6051.78|6051.28|6052.03|6051.53|6051.53|6051.03|669
1734117020000|2024-12-13 19:10:20|6051.53|6051.03|6052.03|6051.53|6052.03|6051.53|6051.53|6051.03|312
1734117030000|2024-12-13 19:10:30|6051.78|6051.28|6051.28|6050.78|6051.78|6051.28|6051.03|6050.53|494
1734117040000|2024-12-13 19:10:40|6051.53|6051.03|6051.53|6051.03|6051.53|6051.03|6051.03|6050.53|503
1734117050000|2024-12-13 19:10:50|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|133
1734117060000|2024-12-13 19:11:00|6051.9|6051.4|6051.28|6050.78|6051.9|6051.4|6051.28|6050.78|318
1734117070000|2024-12-13 19:11:10|6051.53|6051.03|6051.28|6050.78|6051.53|6051.03|6051.28|6050.78|158
1734117080000|2024-12-13 19:11:20|6051.03|6050.53|6051.28|6050.78|6051.53|6051.03|6051.03|6050.53|230
1734117090000|2024-12-13 19:11:30|6051.53|6051.03|6051.78|6051.28|6051.78|6051.28|6051.53|6051.03|224
1734117100000|2024-12-13 19:11:40|||||||||117
1734117110000|2024-12-13 19:11:50|6051.53|6051.03|6051.78|6051.28|6051.78|6051.28|6051.53|6051.03|259
1734117120000|2024-12-13 19:12:00|||||||||145
1734117130000|2024-12-13 19:12:10|6051.53|6051.03|6051.78|6051.28|6052.15|6051.65|6051.53|6051.03|401
1734117140000|2024-12-13 19:12:20|6051.9|6051.4|6052.03|6051.53|6052.03|6051.53|6051.9|6051.4|235
1734117150000|2024-12-13 19:12:30|6051.78|6051.28|6051.03|6050.53|6051.78|6051.28|6051.03|6050.53|825
1734117160000|2024-12-13 19:12:40|6051.15|6050.65|6051.28|6050.78|6051.53|6051.03|6051.15|6050.65|151
1734117170000|2024-12-13 19:12:50|6051.03|6050.53|6050.03|6049.53|6051.03|6050.53|6050.03|6049.53|621
1734117180000|2024-12-13 19:13:00|6049.78|6049.28|6049.78|6049.28|6049.78|6049.28|6049.78|6049.28|496
1734117190000|2024-12-13 19:13:10|6050.03|6049.53|6050.03|6049.53|6050.03|6049.53|6050.03|6049.53|192
1734117200000|2024-12-13 19:13:20|6049.78|6049.28|6049.53|6049.03|6050.03|6049.53|6049.53|6049.03|183
1734117210000|2024-12-13 19:13:30|6049.03|6048.53|6049.28|6048.78|6049.53|6049.03|6049.03|6048.53|419
1734117220000|2024-12-13 19:13:40|6049.53|6049.03|6049.53|6049.03|6049.53|6049.03|6049.28|6048.78|207
1734117230000|2024-12-13 19:13:50|6049.78|6049.28|6049.78|6049.28|6050.03|6049.53|6049.78|6049.28|443
1734117240000|2024-12-13 19:14:00|6050.03|6049.53|6049.53|6049.03|6050.03|6049.53|6049.53|6049.03|191
1734117250000|2024-12-13 19:14:10|6049.4|6048.9|6049.78|6049.28|6049.78|6049.28|6049.28|6048.78|222
1734117260000|2024-12-13 19:14:20|6049.53|6049.03|6049.78|6049.28|6049.78|6049.28|6049.53|6049.03|1009
1734117270000|2024-12-13 19:14:30|||||||||220
1734117280000|2024-12-13 19:14:40|6049.53|6049.03|6049.53|6049.03|6049.78|6049.28|6049.53|6049.03|340
1734117290000|2024-12-13 19:14:50|6049.78|6049.28|6049.53|6049.03|6049.78|6049.28|6049.53|6049.03|459
1734117300000|2024-12-13 19:15:00|6049.28|6048.78|6049.78|6049.28|6049.78|6049.28|6049.28|6048.78|280
1734117310000|2024-12-13 19:15:10|6050.03|6049.53|6050.28|6049.78|6050.28|6049.78|6049.78|6049.28|242
1734117320000|2024-12-13 19:15:20|6050.53|6050.03|6050.78|6050.28|6050.78|6050.28|6050.53|6050.03|230
1734117330000|2024-12-13 19:15:30|6051.03|6050.53|6051.03|6050.53|6051.03|6050.53|6050.78|6050.28|273
1734117340000|2024-12-13 19:15:40|6051.28|6050.78|6051.28|6050.78|6051.28|6050.78|6051.28|6050.78|45
1734117350000|2024-12-13 19:15:50|6051.53|6051.03|6051.28|6050.78|6051.53|6051.03|6051.28|6050.78|433
1734117360000|2024-12-13 19:16:00|6051.53|6051.03|6051.78|6051.28|6052.03|6051.53|6051.53|6051.03|273
1734117370000|2024-12-13 19:16:10|6052.03|6051.53|6052.03|6051.53|6052.28|6051.78|6052.03|6051.53|124
1734117380000|2024-12-13 19:16:20|6052.28|6051.78|6052.28|6051.78|6052.28|6051.78|6052.03|6051.53|241
1734117390000|2024-12-13 19:16:30|6052.15|6051.65|6051.53|6051.03|6052.28|6051.78|6051.53|6051.03|187
1734117400000|2024-12-13 19:16:40|6051.28|6050.78|6051.03|6050.53|6051.28|6050.78|6051.03|6050.53|226
1734117410000|2024-12-13 19:16:50|6050.78|6050.28|6051.03|6050.53|6051.28|6050.78|6050.78|6050.28|314
1734117420000|2024-12-13 19:17:00|6051.15|6050.65|6051.28|6050.78|6051.28|6050.78|6051.03|6050.53|81
1734117430000|2024-12-13 19:17:10|||||||||87
1734117440000|2024-12-13 19:17:20|6051.03|6050.53|6051.03|6050.53|6051.28|6050.78|6051.03|6050.53|202
1734117450000|2024-12-13 19:17:30|6050.78|6050.28|6051.03|6050.53|6051.03|6050.53|6050.78|6050.28|440
1734117460000|2024-12-13 19:17:40|6050.78|6050.28|6051.28|6050.78|6051.28|6050.78|6050.78|6050.28|157
1734117470000|2024-12-13 19:17:50|6051.03|6050.53|6051.03|6050.53|6051.28|6050.78|6051.03|6050.53|172
1734117480000|2024-12-13 19:18:00|6050.9|6050.4|6051.03|6050.53|6051.28|6050.78|6050.78|6050.28|242
1734117490000|2024-12-13 19:18:10|6051.28|6050.78|6051.28|6050.78|6051.28|6050.78|6051.03|6050.53|144
1734117500000|2024-12-13 19:18:20|6051.03|6050.53|6051.53|6051.03|6051.53|6051.03|6051.03|6050.53|164
1734117510000|2024-12-13 19:18:30|||||||||638
1734117520000|2024-12-13 19:18:40|6051.78|6051.28|6051.53|6051.03|6052.03|6051.53|6051.53|6051.03|202
1734117530000|2024-12-13 19:18:50|6051.65|6051.15|6051.78|6051.28|6051.78|6051.28|6051.53|6051.03|167
1734117540000|2024-12-13 19:19:00|6051.9|6051.4|6051.78|6051.28|6052.03|6051.53|6051.78|6051.28|447
1734117550000|2024-12-13 19:19:10|6051.9|6051.4|6051.78|6051.28|6052.03|6051.53|6051.78|6051.28|198
1734117560000|2024-12-13 19:19:20|6051.53|6051.03|6051.03|6050.53|6051.53|6051.03|6050.78|6050.28|310
1734117570000|2024-12-13 19:19:30|6050.78|6050.28|6051.28|6050.78|6051.28|6050.78|6050.78|6050.28|300
1734117580000|2024-12-13 19:19:40|6051.4|6050.9|6051.28|6050.78|6051.4|6050.9|6051.28|6050.78|50
1734117590000|2024-12-13 19:19:50|6051.03|6050.53|6051.65|6051.15|6051.78|6051.28|6051.03|6050.53|298
1734117600000|2024-12-13 19:20:00|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|6051.53|6051.03|267
1734117610000|2024-12-13 19:20:10|6051.65|6051.15|6051.53|6051.03|6051.65|6051.15|6051.53|6051.03|46
1734117620000|2024-12-13 19:20:20|6051.28|6050.78|6050.53|6050.03|6051.28|6050.78|6050.53|6050.03|288
1734117630000|2024-12-13 19:20:30|6050.4|6049.9|6050.53|6050.03|6050.78|6050.28|6050.28|6049.78|148
1734117640000|2024-12-13 19:20:40|6050.78|6050.28|6051.03|6050.53|6051.03|6050.53|6050.78|6050.28|145
1734117650000|2024-12-13 19:20:50|||||||||264
1734117660000|2024-12-13 19:21:00|6051.28|6050.78|6051.03|6050.53|6051.28|6050.78|6051.03|6050.53|147
1734117670000|2024-12-13 19:21:10|6051.28|6050.78|6051.53|6051.03|6051.78|6051.28|6051.28|6050.78|266
1734117680000|2024-12-13 19:21:20|6051.65|6051.15|6051.78|6051.28|6051.78|6051.28|6051.53|6051.03|133
1734117690000|2024-12-13 19:21:30|6051.53|6051.03|6051.78|6051.28|6051.78|6051.28|6051.53|6051.03|236
1734117700000|2024-12-13 19:21:40|6051.65|6051.15|6051.28|6050.78|6051.65|6051.15|6051.28|6050.78|235
1734117710000|2024-12-13 19:21:50|6051.53|6051.03|6051.28|6050.78|6051.53|6051.03|6051.28|6050.78|143
1734117720000|2024-12-13 19:22:00|6051.03|6050.53|6051.53|6051.03|6051.53|6051.03|6051.03|6050.53|224
1734117730000|2024-12-13 19:22:10|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|6051.53|6051.03|158
1734117740000|2024-12-13 19:22:20|6051.65|6051.15|6051.78|6051.28|6051.78|6051.28|6051.53|6051.03|178
1734117750000|2024-12-13 19:22:30|6051.65|6051.15|6051.03|6050.53|6051.65|6051.15|6051.03|6050.53|407
1734117760000|2024-12-13 19:22:40|6051.15|6050.65|6051.78|6051.28|6051.9|6051.4|6051.15|6050.65|169
1734117770000|2024-12-13 19:22:50|6051.9|6051.4|6051.78|6051.28|6051.9|6051.4|6051.78|6051.28|92
1734117780000|2024-12-13 19:23:00|6051.53|6051.03|6051.53|6051.03|6051.53|6051.03|6051.28|6050.78|208
1734117790000|2024-12-13 19:23:10|6051.28|6050.78|6051.53|6051.03|6051.53|6051.03|6051.28|6050.78|157
1734117800000|2024-12-13 19:23:20|||||||||164
1734117810000|2024-12-13 19:23:30|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|6051.53|6051.03|231
1734117820000|2024-12-13 19:23:40|6051.53|6051.03|6051.53|6051.03|6051.53|6051.03|6051.53|6051.03|107
1734117830000|2024-12-13 19:23:50|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|136
1734117840000|2024-12-13 19:24:00|6052.03|6051.53|6051.78|6051.28|6052.03|6051.53|6051.78|6051.28|119
1734117850000|2024-12-13 19:24:10|6051.53|6051.03|6051.28|6050.78|6051.53|6051.03|6051.28|6050.78|70
1734117860000|2024-12-13 19:24:20|6051.4|6050.9|6051.28|6050.78|6051.4|6050.9|6051.28|6050.78|96
1734117870000|2024-12-13 19:24:30|6051.4|6050.9|6051.78|6051.28|6051.78|6051.28|6051.28|6050.78|201
1734117880000|2024-12-13 19:24:40|6052.03|6051.53|6052.03|6051.53|6052.03|6051.53|6051.78|6051.28|161
1734117890000|2024-12-13 19:24:50|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|192
1734117900000|2024-12-13 19:25:00|6051.9|6051.4|6052.03|6051.53|6052.03|6051.53|6051.53|6051.03|159
1734117910000|2024-12-13 19:25:10|||||||||114
1734117920000|2024-12-13 19:25:20|6052.15|6051.65|6052.03|6051.53|6052.28|6051.78|6052.03|6051.53|406
1734117930000|2024-12-13 19:25:30|6051.78|6051.28|6051.78|6051.28|6052.03|6051.53|6051.78|6051.28|168
1734117940000|2024-12-13 19:25:40|6051.9|6051.4|6052.03|6051.53|6052.03|6051.53|6051.9|6051.4|385
1734117950000|2024-12-13 19:25:50|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|509
1734117960000|2024-12-13 19:26:00|||||||||89
1734117970000|2024-12-13 19:26:10|6051.65|6051.15|6051.28|6050.78|6051.65|6051.15|6051.28|6050.78|178
1734117980000|2024-12-13 19:26:20|6051.03|6050.53|6051.53|6051.03|6051.53|6051.03|6051.03|6050.53|292
1734117990000|2024-12-13 19:26:30|6051.65|6051.15|6051.78|6051.28|6051.78|6051.28|6051.53|6051.03|159
1734118000000|2024-12-13 19:26:40|6051.53|6051.03|6051.78|6051.28|6051.78|6051.28|6051.53|6051.03|75
1734118010000|2024-12-13 19:26:50|6051.65|6051.15|6051.53|6051.03|6051.78|6051.28|6051.53|6051.03|142
1734118020000|2024-12-13 19:27:00|6051.78|6051.28|6051.53|6051.03|6051.78|6051.28|6051.53|6051.03|708
1734118030000|2024-12-13 19:27:10|6051.65|6051.15|6052.03|6051.53|6052.03|6051.53|6051.53|6051.03|175
1734118040000|2024-12-13 19:27:20|6051.78|6051.28|6052.03|6051.53|6052.28|6051.78|6051.78|6051.28|492
1734118050000|2024-12-13 19:27:30|6051.78|6051.28|6052.03|6051.53|6052.03|6051.53|6051.78|6051.28|546
1734118060000|2024-12-13 19:27:40|6051.78|6051.28|6051.9|6051.4|6052.03|6051.53|6051.78|6051.28|747
1734118070000|2024-12-13 19:27:50|6052.03|6051.53|6051.78|6051.28|6052.03|6051.53|6051.78|6051.28|235
1734118080000|2024-12-13 19:28:00|6051.65|6051.15|6051.28|6050.78|6051.65|6051.15|6051.03|6050.53|389
1734118090000|2024-12-13 19:28:10|6051.53|6051.03|6051.78|6051.28|6051.78|6051.28|6051.4|6050.9|179
1734118100000|2024-12-13 19:28:20|6051.53|6051.03|6051.53|6051.03|6051.53|6051.03|6051.53|6051.03|91
1734118110000|2024-12-13 19:28:30|6051.78|6051.28|6051.53|6051.03|6051.78|6051.28|6051.53|6051.03|245
1734118120000|2024-12-13 19:28:40|6051.28|6050.78|6051.53|6051.03|6051.78|6051.28|6051.28|6050.78|306
1734118130000|2024-12-13 19:28:50|6051.78|6051.28|6051.53|6051.03|6051.78|6051.28|6051.53|6051.03|167
1734118140000|2024-12-13 19:29:00|6051.65|6051.15|6051.78|6051.28|6051.78|6051.28|6051.53|6051.03|579
1734118150000|2024-12-13 19:29:10|6052.03|6051.53|6051.78|6051.28|6052.03|6051.53|6051.78|6051.28|344
1734118160000|2024-12-13 19:29:20|6051.9|6051.4|6052.03|6051.53|6052.03|6051.53|6051.78|6051.28|351
1734118170000|2024-12-13 19:29:30|6051.9|6051.4|6051.78|6051.28|6052.03|6051.53|6051.53|6051.03|517
1734118180000|2024-12-13 19:29:40|6052.03|6051.53|6052.03|6051.53|6052.03|6051.53|6051.78|6051.28|185
1734118190000|2024-12-13 19:29:50|6051.9|6051.4|6052.03|6051.53|6052.03|6051.53|6051.78|6051.28|496
1734118200000|2024-12-13 19:30:00|6052.28|6051.78|6052.03|6051.53|6052.28|6051.78|6052.03|6051.53|466
1734118210000|2024-12-13 19:30:10|6052.28|6051.78|6052.53|6052.03|6052.53|6052.03|6052.28|6051.78|253
1734118220000|2024-12-13 19:30:20|6052.78|6052.28|6053.28|6052.78|6053.28|6052.78|6052.78|6052.28|594
1734118230000|2024-12-13 19:30:30|6053.03|6052.53|6053.28|6052.78|6053.28|6052.78|6053.03|6052.53|276
1734118240000|2024-12-13 19:30:40|||||||||134
1734118250000|2024-12-13 19:30:50|6053.03|6052.53|6053.28|6052.78|6053.28|6052.78|6052.53|6052.03|678
1734118260000|2024-12-13 19:31:00|6053.53|6053.03|6053.28|6052.78|6053.53|6053.03|6053.28|6052.78|386
1734118270000|2024-12-13 19:31:10|6053.03|6052.53|6053.03|6052.53|6053.03|6052.53|6052.78|6052.28|208
1734118280000|2024-12-13 19:31:20|6052.78|6052.28|6053.03|6052.53|6053.03|6052.53|6052.78|6052.28|130
1734118290000|2024-12-13 19:31:30|6053.28|6052.78|6053.28|6052.78|6053.28|6052.78|6053.03|6052.53|388
1734118300000|2024-12-13 19:31:40|6053.53|6053.03|6053.03|6052.53|6053.53|6053.03|6053.03|6052.53|319
1734118310000|2024-12-13 19:31:50|6053.15|6052.65|6053.03|6052.53|6053.28|6052.78|6053.03|6052.53|149
1734118320000|2024-12-13 19:32:00|6053.28|6052.78|6053.4|6052.9|6053.4|6052.9|6053.03|6052.53|1159
1734118330000|2024-12-13 19:32:10|6053.53|6053.03|6054.28|6053.78|6054.53|6054.03|6053.28|6052.78|884
1734118340000|2024-12-13 19:32:20|6054.4|6053.9|6054.03|6053.53|6054.53|6054.03|6054.03|6053.53|867
1734118350000|2024-12-13 19:32:30|6053.78|6053.28|6054.03|6053.53|6054.03|6053.53|6053.78|6053.28|402
1734118360000|2024-12-13 19:32:40|6053.78|6053.28|6053.28|6052.78|6053.78|6053.28|6053.28|6052.78|460
1734118370000|2024-12-13 19:32:50|6053.15|6052.65|6052.53|6052.03|6053.15|6052.65|6052.53|6052.03|1068
1734118380000|2024-12-13 19:33:00|6052.28|6051.78|6052.78|6052.28|6052.78|6052.28|6052.03|6051.53|559
1734118390000|2024-12-13 19:33:10|6052.65|6052.15|6052.53|6052.03|6052.78|6052.28|6052.28|6051.78|608
1734118400000|2024-12-13 19:33:20|6052.78|6052.28|6052.78|6052.28|6052.78|6052.28|6052.78|6052.28|755
1734118410000|2024-12-13 19:33:30|6052.9|6052.4|6052.78|6052.28|6052.9|6052.4|6052.53|6052.03|244
1734118420000|2024-12-13 19:33:40|6053.03|6052.53|6053.03|6052.53|6053.28|6052.78|6053.03|6052.53|441
1734118430000|2024-12-13 19:33:50|6053.28|6052.78|6053.03|6052.53|6053.28|6052.78|6053.03|6052.53|370
1734118440000|2024-12-13 19:34:00|6053.28|6052.78|6053.28|6052.78|6053.4|6052.9|6053.03|6052.53|128
1734118450000|2024-12-13 19:34:10|6053.4|6052.9|6053.53|6053.03|6053.78|6053.28|6053.4|6052.9|237
1734118460000|2024-12-13 19:34:20|6053.78|6053.28|6053.53|6053.03|6053.78|6053.28|6053.53|6053.03|275
1734118470000|2024-12-13 19:34:30|6053.78|6053.28|6053.78|6053.28|6053.78|6053.28|6053.78|6053.28|406
1734118480000|2024-12-13 19:34:40|6054.03|6053.53|6053.53|6053.03|6054.03|6053.53|6053.53|6053.03|174
1734118490000|2024-12-13 19:34:50|||||||||70
1734118500000|2024-12-13 19:35:00|6053.4|6052.9|6053.78|6053.28|6053.78|6053.28|6053.15|6052.65|1411
1734118510000|2024-12-13 19:35:10|6053.53|6053.03|6053.53|6053.03|6053.53|6053.03|6053.53|6053.03|1232
1734118520000|2024-12-13 19:35:20|6053.65|6053.15|6053.78|6053.28|6053.78|6053.28|6053.65|6053.15|152
1734118530000|2024-12-13 19:35:30|6053.9|6053.4|6053.78|6053.28|6053.9|6053.4|6053.78|6053.28|396
1734118540000|2024-12-13 19:35:40|6053.65|6053.15|6053.28|6052.78|6053.65|6053.15|6053.03|6052.53|374
1734118550000|2024-12-13 19:35:50|6053.03|6052.53|6053.28|6052.78|6053.28|6052.78|6053.03|6052.53|404
1734118560000|2024-12-13 19:36:00|6053.03|6052.53|6053.28|6052.78|6053.53|6053.03|6053.03|6052.53|226
1734118570000|2024-12-13 19:36:10|6053.03|6052.53|6053.03|6052.53|6053.28|6052.78|6053.03|6052.53|195
1734118580000|2024-12-13 19:36:20|6053.28|6052.78|6052.78|6052.28|6053.28|6052.78|6052.78|6052.28|351
1734118590000|2024-12-13 19:36:30|6053.03|6052.53|6052.03|6051.53|6053.03|6052.53|6052.03|6051.53|335
1734118600000|2024-12-13 19:36:40|6052.28|6051.78|6051.53|6051.03|6052.28|6051.78|6051.53|6051.03|636
1734118610000|2024-12-13 19:36:50|6051.78|6051.28|6052.03|6051.53|6052.03|6051.53|6051.78|6051.28|527
1734118620000|2024-12-13 19:37:00|6051.78|6051.28|6052.03|6051.53|6052.03|6051.53|6051.78|6051.28|453
1734118630000|2024-12-13 19:37:10|6052.28|6051.78|6052.28|6051.78|6052.53|6052.03|6052.03|6051.53|482
1734118640000|2024-12-13 19:37:20|6052.03|6051.53|6051.28|6050.78|6052.03|6051.53|6051.28|6050.78|415
1734118650000|2024-12-13 19:37:30|6051.4|6050.9|6051.28|6050.78|6051.78|6051.28|6051.28|6050.78|690
1734118660000|2024-12-13 19:37:40|6051.4|6050.9|6051.78|6051.28|6051.78|6051.28|6051.4|6050.9|281
1734118670000|2024-12-13 19:37:50|||||||||130
1734118680000|2024-12-13 19:38:00|6052.03|6051.53|6052.28|6051.78|6052.28|6051.78|6052.03|6051.53|577
1734118690000|2024-12-13 19:38:10|6052.53|6052.03|6052.28|6051.78|6052.53|6052.03|6052.03|6051.53|329
1734118700000|2024-12-13 19:38:20|6052.53|6052.03|6053.28|6052.78|6053.28|6052.78|6052.53|6052.03|252
1734118710000|2024-12-13 19:38:30|6053.4|6052.9|6053.03|6052.53|6053.53|6053.03|6053.03|6052.53|494
1734118720000|2024-12-13 19:38:40|6052.78|6052.28|6053.03|6052.53|6053.03|6052.53|6052.78|6052.28|197
1734118730000|2024-12-13 19:38:50|6053.15|6052.65|6053.03|6052.53|6053.15|6052.65|6052.9|6052.4|259
1734118740000|2024-12-13 19:39:00|6052.78|6052.28|6053.03|6052.53|6053.03|6052.53|6052.78|6052.28|409
1734118750000|2024-12-13 19:39:10|6052.9|6052.4|6053.03|6052.53|6053.03|6052.53|6052.78|6052.28|91
1734118760000|2024-12-13 19:39:20|6052.9|6052.4|6052.53|6052.03|6052.9|6052.4|6052.53|6052.03|447
1734118770000|2024-12-13 19:39:30|6052.4|6051.9|6052.28|6051.78|6052.53|6052.03|6052.28|6051.78|336
1734118780000|2024-12-13 19:39:40|6052.53|6052.03|6052.53|6052.03|6052.53|6052.03|6052.53|6052.03|234
1734118790000|2024-12-13 19:39:50|6052.65|6052.15|6052.78|6052.28|6052.78|6052.28|6052.65|6052.15|93
1734118800000|2024-12-13 19:40:00|6053.03|6052.53|6053.03|6052.53|6053.03|6052.53|6053.03|6052.53|335
1734118810000|2024-12-13 19:40:10|6052.78|6052.28|6052.78|6052.28|6052.78|6052.28|6052.78|6052.28|232
1734118820000|2024-12-13 19:40:20|6052.53|6052.03|6052.53|6052.03|6052.53|6052.03|6052.28|6051.78|441
1734118830000|2024-12-13 19:40:30|6052.78|6052.28|6052.65|6052.15|6052.78|6052.28|6052.53|6052.03|205
1734118840000|2024-12-13 19:40:40|6052.53|6052.03|6052.78|6052.28|6052.78|6052.28|6052.53|6052.03|357
1734118850000|2024-12-13 19:40:50|6052.9|6052.4|6053.28|6052.78|6053.28|6052.78|6052.78|6052.28|927
1734118860000|2024-12-13 19:41:00|6053.53|6053.03|6053.28|6052.78|6053.53|6053.03|6053.28|6052.78|443
1734118870000|2024-12-13 19:41:10|6053.4|6052.9|6053.53|6053.03|6053.53|6053.03|6053.4|6052.9|215
1734118880000|2024-12-13 19:41:20|6053.28|6052.78|6053.53|6053.03|6053.53|6053.03|6053.28|6052.78|299
1734118890000|2024-12-13 19:41:30|||||||||186
1734118900000|2024-12-13 19:41:40|6053.28|6052.78|6053.53|6053.03|6053.53|6053.03|6053.28|6052.78|366
1734118910000|2024-12-13 19:41:50|6053.78|6053.28|6053.78|6053.28|6053.78|6053.28|6053.78|6053.28|231
1734118920000|2024-12-13 19:42:00|6054.03|6053.53|6053.78|6053.28|6054.03|6053.53|6053.53|6053.03|463
1734118930000|2024-12-13 19:42:10|||||||||158
1734118940000|2024-12-13 19:42:20|6053.53|6053.03|6053.03|6052.53|6053.53|6053.03|6053.03|6052.53|484
1734118950000|2024-12-13 19:42:30|||||||||246
1734118960000|2024-12-13 19:42:40|6053.15|6052.65|6053.78|6053.28|6053.78|6053.28|6053.03|6052.53|149
1734118970000|2024-12-13 19:42:50|6054.03|6053.53|6053.78|6053.28|6054.03|6053.53|6053.53|6053.03|233
1734118980000|2024-12-13 19:43:00|6053.53|6053.03|6053.28|6052.78|6053.53|6053.03|6053.28|6052.78|377
1734118990000|2024-12-13 19:43:10|6053.03|6052.53|6053.28|6052.78|6053.28|6052.78|6053.03|6052.53|248
1734119000000|2024-12-13 19:43:20|6053.53|6053.03|6053.53|6053.03|6053.53|6053.03|6053.53|6053.03|248
1734119010000|2024-12-13 19:43:30|6053.28|6052.78|6053.28|6052.78|6053.28|6052.78|6053.28|6052.78|253
1734119020000|2024-12-13 19:43:40|6053.03|6052.53|6053.03|6052.53|6053.03|6052.53|6052.78|6052.28|197
1734119030000|2024-12-13 19:43:50|6052.78|6052.28|6052.78|6052.28|6052.9|6052.4|6052.53|6052.03|250
1734119040000|2024-12-13 19:44:00|6052.9|6052.4|6053.03|6052.53|6053.03|6052.53|6052.78|6052.28|275
1734119050000|2024-12-13 19:44:10|6053.28|6052.78|6053.03|6052.53|6053.28|6052.78|6053.03|6052.53|146
1734119060000|2024-12-13 19:44:20|6053.15|6052.65|6052.78|6052.28|6053.15|6052.65|6052.78|6052.28|649
1734119070000|2024-12-13 19:44:30|6052.65|6052.15|6052.53|6052.03|6052.78|6052.28|6052.53|6052.03|286
1734119080000|2024-12-13 19:44:40|6052.78|6052.28|6052.53|6052.03|6052.78|6052.28|6052.53|6052.03|276
1734119090000|2024-12-13 19:44:50|6052.78|6052.28|6052.78|6052.28|6052.78|6052.28|6052.78|6052.28|202
1734119100000|2024-12-13 19:45:00|6053.03|6052.53|6053.28|6052.78|6053.4|6052.9|6053.03|6052.53|841
1734119110000|2024-12-13 19:45:10|6053.53|6053.03|6053.78|6053.28|6053.78|6053.28|6053.53|6053.03|728
1734119120000|2024-12-13 19:45:20|||||||||97
1734119130000|2024-12-13 19:45:30|6053.53|6053.03|6053.53|6053.03|6053.53|6053.03|6053.53|6053.03|544
1734119140000|2024-12-13 19:45:40|6053.28|6052.78|6053.28|6052.78|6053.53|6053.03|6053.28|6052.78|336
1734119150000|2024-12-13 19:45:50|6053.03|6052.53|6053.03|6052.53|6053.03|6052.53|6053.03|6052.53|487
1734119160000|2024-12-13 19:46:00|6052.78|6052.28|6052.28|6051.78|6052.78|6052.28|6052.28|6051.78|802
1734119170000|2024-12-13 19:46:10|6052.03|6051.53|6052.03|6051.53|6052.03|6051.53|6051.78|6051.28|414
1734119180000|2024-12-13 19:46:20|6052.28|6051.78|6052.53|6052.03|6052.53|6052.03|6052.28|6051.78|999
1734119190000|2024-12-13 19:46:30|6052.28|6051.78|6052.03|6051.53|6052.53|6052.03|6052.03|6051.53|699
1734119200000|2024-12-13 19:46:40|6052.15|6051.65|6052.03|6051.53|6052.28|6051.78|6052.03|6051.53|525
1734119210000|2024-12-13 19:46:50|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|416
1734119220000|2024-12-13 19:47:00|6051.53|6051.03|6050.78|6050.28|6051.53|6051.03|6050.53|6050.03|919
1734119230000|2024-12-13 19:47:10|6050.9|6050.4|6050.78|6050.28|6050.9|6050.4|6050.53|6050.03|334
1734119240000|2024-12-13 19:47:20|6051.03|6050.53|6051.03|6050.53|6051.03|6050.53|6050.78|6050.28|353
1734119250000|2024-12-13 19:47:30|6050.78|6050.28|6051.78|6051.28|6051.78|6051.28|6050.78|6050.28|1005
1734119260000|2024-12-13 19:47:40|6051.53|6051.03|6051.78|6051.28|6051.78|6051.28|6051.53|6051.03|346
1734119270000|2024-12-13 19:47:50|6052.03|6051.53|6052.03|6051.53|6052.03|6051.53|6051.9|6051.4|236
1734119280000|2024-12-13 19:48:00|6051.53|6051.03|6051.53|6051.03|6051.53|6051.03|6051.4|6050.9|305
1734119290000|2024-12-13 19:48:10|6051.65|6051.15|6052.03|6051.53|6052.03|6051.53|6051.65|6051.15|799
1734119300000|2024-12-13 19:48:20|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|124
1734119310000|2024-12-13 19:48:30|6051.65|6051.15|6051.53|6051.03|6051.78|6051.28|6051.53|6051.03|259
1734119320000|2024-12-13 19:48:40|6051.65|6051.15|6051.28|6050.78|6051.65|6051.15|6051.28|6050.78|96
1734119330000|2024-12-13 19:48:50|6051.03|6050.53|6051.53|6051.03|6051.53|6051.03|6051.03|6050.53|280
1734119340000|2024-12-13 19:49:00|6051.28|6050.78|6051.53|6051.03|6051.53|6051.03|6051.28|6050.78|347
1734119350000|2024-12-13 19:49:10|6051.03|6050.53|6051.28|6050.78|6051.28|6050.78|6051.03|6050.53|343
1734119360000|2024-12-13 19:49:20|6051.4|6050.9|6051.78|6051.28|6051.78|6051.28|6051.4|6050.9|281
1734119370000|2024-12-13 19:49:30|6051.53|6051.03|6051.28|6050.78|6051.65|6051.15|6051.28|6050.78|185
1734119380000|2024-12-13 19:49:40|6051.53|6051.03|6051.53|6051.03|6051.78|6051.28|6051.53|6051.03|917
1734119390000|2024-12-13 19:49:50|||||||||259
1734119400000|2024-12-13 19:50:00|6051.78|6051.28|6051.78|6051.28|6052.03|6051.53|6051.78|6051.28|278
1734119410000|2024-12-13 19:50:10|6051.53|6051.03|6051.78|6051.28|6051.78|6051.28|6051.53|6051.03|327
1734119420000|2024-12-13 19:50:20|6051.53|6051.03|6051.53|6051.03|6051.65|6051.15|6051.28|6050.78|254
1734119430000|2024-12-13 19:50:30|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|6051.53|6051.03|666
1734119440000|2024-12-13 19:50:40|6052.03|6051.53|6052.03|6051.53|6052.03|6051.53|6052.03|6051.53|302
1734119450000|2024-12-13 19:50:50|6052.28|6051.78|6052.28|6051.78|6052.28|6051.78|6052.28|6051.78|846
1734119460000|2024-12-13 19:51:00|6052.53|6052.03|6052.53|6052.03|6052.53|6052.03|6052.28|6051.78|546
1734119470000|2024-12-13 19:51:10|||||||||558
1734119480000|2024-12-13 19:51:20|6052.28|6051.78|6051.78|6051.28|6052.28|6051.78|6051.78|6051.28|392
1734119490000|2024-12-13 19:51:30|||||||||656
1734119500000|2024-12-13 19:51:40|6052.03|6051.53|6052.53|6052.03|6052.53|6052.03|6051.78|6051.28|396
1734119510000|2024-12-13 19:51:50|6052.28|6051.78|6052.28|6051.78|6052.53|6052.03|6052.15|6051.65|404
1734119520000|2024-12-13 19:52:00|6052.53|6052.03|6052.53|6052.03|6052.53|6052.03|6052.03|6051.53|833
1734119530000|2024-12-13 19:52:10|6052.78|6052.28|6052.28|6051.78|6053.03|6052.53|6052.28|6051.78|1127
1734119540000|2024-12-13 19:52:20|6052.03|6051.53|6052.03|6051.53|6052.28|6051.78|6052.03|6051.53|749
1734119550000|2024-12-13 19:52:30|6052.15|6051.65|6052.03|6051.53|6052.15|6051.65|6052.03|6051.53|277
1734119560000|2024-12-13 19:52:40|6052.28|6051.78|6052.28|6051.78|6052.28|6051.78|6052.28|6051.78|194
1734119570000|2024-12-13 19:52:50|6052.15|6051.65|6052.28|6051.78|6052.28|6051.78|6052.03|6051.53|154
1734119580000|2024-12-13 19:53:00|6052.53|6052.03|6052.03|6051.53|6052.53|6052.03|6052.03|6051.53|172
1734119590000|2024-12-13 19:53:10|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|6051.53|6051.03|275
1734119600000|2024-12-13 19:53:20|||||||||141
1734119610000|2024-12-13 19:53:30|6051.53|6051.03|6050.78|6050.28|6051.53|6051.03|6050.78|6050.28|581
1734119620000|2024-12-13 19:53:40|6050.9|6050.4|6050.28|6049.78|6051.03|6050.53|6050.28|6049.78|451
1734119630000|2024-12-13 19:53:50|6050.03|6049.53|6050.28|6049.78|6050.53|6050.03|6050.03|6049.53|500
1734119640000|2024-12-13 19:54:00|6050.53|6050.03|6050.78|6050.28|6050.78|6050.28|6050.53|6050.03|354
1734119650000|2024-12-13 19:54:10|6051.03|6050.53|6051.03|6050.53|6051.28|6050.78|6051.03|6050.53|265
1734119660000|2024-12-13 19:54:20|6051.28|6050.78|6051.28|6050.78|6051.53|6051.03|6051.28|6050.78|385
1734119670000|2024-12-13 19:54:30|6051.03|6050.53|6051.03|6050.53|6051.03|6050.53|6051.03|6050.53|602
1734119680000|2024-12-13 19:54:40|6051.28|6050.78|6051.53|6051.03|6051.53|6051.03|6051.28|6050.78|297
1734119690000|2024-12-13 19:54:50|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|464
1734119700000|2024-12-13 19:55:00|6052.03|6051.53|6052.28|6051.78|6052.28|6051.78|6052.03|6051.53|516
1734119710000|2024-12-13 19:55:10|6052.03|6051.53|6052.03|6051.53|6052.15|6051.65|6051.9|6051.4|188
1734119720000|2024-12-13 19:55:20|6051.78|6051.28|6051.78|6051.28|6052.03|6051.53|6051.78|6051.28|219
1734119730000|2024-12-13 19:55:30|6051.9|6051.4|6051.53|6051.03|6052.03|6051.53|6051.53|6051.03|135
1734119740000|2024-12-13 19:55:40|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|174
1734119750000|2024-12-13 19:55:50|||||||||55
1734119760000|2024-12-13 19:56:00|6051.53|6051.03|6051.78|6051.28|6052.03|6051.53|6051.53|6051.03|253
1734119770000|2024-12-13 19:56:10|||||||||9
1734119780000|2024-12-13 19:56:20|6051.53|6051.03|6051.53|6051.03|6051.78|6051.28|6051.53|6051.03|220
1734119790000|2024-12-13 19:56:30|||||||||227
1734119800000|2024-12-13 19:56:40|6051.78|6051.28|6051.53|6051.03|6051.78|6051.28|6051.53|6051.03|321
1734119810000|2024-12-13 19:56:50|6051.4|6050.9|6051.53|6051.03|6051.78|6051.28|6051.28|6050.78|391
1734119820000|2024-12-13 19:57:00|6051.28|6050.78|6051.03|6050.53|6051.53|6051.03|6050.78|6050.28|511
1734119830000|2024-12-13 19:57:10|6050.78|6050.28|6050.53|6050.03|6051.03|6050.53|6050.53|6050.03|569
1734119840000|2024-12-13 19:57:20|6050.65|6050.15|6050.53|6050.03|6050.78|6050.28|6050.53|6050.03|386
1734119850000|2024-12-13 19:57:30|6050.78|6050.28|6050.78|6050.28|6050.78|6050.28|6050.53|6050.03|234
1734119860000|2024-12-13 19:57:40|6050.65|6050.15|6049.78|6049.28|6050.65|6050.15|6049.78|6049.28|346
1734119870000|2024-12-13 19:57:50|6050.03|6049.53|6050.03|6049.53|6050.28|6049.78|6050.03|6049.53|405
1734119880000|2024-12-13 19:58:00|6050.15|6049.65|6050.15|6049.65|6050.28|6049.78|6050.03|6049.53|198
1734119890000|2024-12-13 19:58:10|6050.03|6049.53|6050.28|6049.78|6050.28|6049.78|6049.78|6049.28|212
1734119900000|2024-12-13 19:58:20|6050.53|6050.03|6051.28|6050.78|6051.28|6050.78|6050.53|6050.03|195
1734119910000|2024-12-13 19:58:30|6051.15|6050.65|6051.03|6050.53|6051.28|6050.78|6050.78|6050.28|293
1734119920000|2024-12-13 19:58:40|6050.78|6050.28|6051.03|6050.53|6051.03|6050.53|6050.78|6050.28|229
1734119930000|2024-12-13 19:58:50|6050.78|6050.28|6050.78|6050.28|6050.78|6050.28|6050.78|6050.28|124
1734119940000|2024-12-13 19:59:00|6050.9|6050.4|6051.53|6051.03|6051.53|6051.03|6050.9|6050.4|402
1734119950000|2024-12-13 19:59:10|6051.4|6050.9|6051.28|6050.78|6051.65|6051.15|6051.28|6050.78|212
1734119960000|2024-12-13 19:59:20|||||||||239
1734119970000|2024-12-13 19:59:30|6051.03|6050.53|6051.03|6050.53|6051.03|6050.53|6051.03|6050.53|249
1734119980000|2024-12-13 19:59:40|6051.15|6050.65|6051.03|6050.53|6051.28|6050.78|6051.03|6050.53|265
1734119990000|2024-12-13 19:59:50|6050.78|6050.28|6051.28|6050.78|6051.28|6050.78|6050.78|6050.28|489
1734120000000|2024-12-13 20:00:00|6051.53|6051.03|6051.28|6050.78|6051.53|6051.03|6051.03|6050.53|403
1734120010000|2024-12-13 20:00:10|6051.53|6051.03|6051.28|6050.78|6051.53|6051.03|6051.03|6050.53|252
1734120020000|2024-12-13 20:00:20|6051.4|6050.9|6051.03|6050.53|6051.4|6050.9|6051.03|6050.53|271
1734120030000|2024-12-13 20:00:30|6051.28|6050.78|6051.78|6051.28|6051.78|6051.28|6051.28|6050.78|285
1734120040000|2024-12-13 20:00:40|6052.03|6051.53|6052.03|6051.53|6052.4|6051.9|6051.9|6051.4|546
1734120050000|2024-12-13 20:00:50|6052.28|6051.78|6052.28|6051.78|6052.53|6052.03|6052.28|6051.78|309
1734120060000|2024-12-13 20:01:00|6052.03|6051.53|6052.28|6051.78|6052.28|6051.78|6052.03|6051.53|447
1734120070000|2024-12-13 20:01:10|6052.53|6052.03|6051.78|6051.28|6052.53|6052.03|6051.78|6051.28|231
1734120080000|2024-12-13 20:01:20|6051.53|6051.03|6051.53|6051.03|6051.53|6051.03|6051.28|6050.78|868
1734120090000|2024-12-13 20:01:30|6051.65|6051.15|6051.78|6051.28|6051.78|6051.28|6051.65|6051.15|78
1734120100000|2024-12-13 20:01:40|6051.9|6051.4|6051.78|6051.28|6052.03|6051.53|6051.78|6051.28|392
1734120110000|2024-12-13 20:01:50|6051.53|6051.03|6051.78|6051.28|6051.78|6051.28|6051.53|6051.03|229
1734120120000|2024-12-13 20:02:00|6052.03|6051.53|6052.28|6051.78|6052.28|6051.78|6051.78|6051.28|360
1734120130000|2024-12-13 20:02:10|6052.15|6051.65|6052.28|6051.78|6052.28|6051.78|6052.15|6051.65|123
1734120140000|2024-12-13 20:02:20|6052.03|6051.53|6051.78|6051.28|6052.03|6051.53|6051.53|6051.03|153
1734120150000|2024-12-13 20:02:30|6052.03|6051.53|6051.78|6051.28|6052.03|6051.53|6051.78|6051.28|333
1734120160000|2024-12-13 20:02:40|6051.9|6051.4|6051.78|6051.28|6052.03|6051.53|6051.78|6051.28|759
1734120170000|2024-12-13 20:02:50|6051.9|6051.4|6051.78|6051.28|6052.03|6051.53|6051.53|6051.03|796
1734120180000|2024-12-13 20:03:00|6052.03|6051.53|6051.78|6051.28|6052.03|6051.53|6051.78|6051.28|784
1734120190000|2024-12-13 20:03:10|6051.9|6051.4|6052.53|6052.03|6052.53|6052.03|6051.53|6051.03|607
1734120200000|2024-12-13 20:03:20|6052.78|6052.28|6052.78|6052.28|6053.03|6052.53|6052.78|6052.28|544
1734120210000|2024-12-13 20:03:30|||||||||182
1734120220000|2024-12-13 20:03:40|6053.03|6052.53|6053.03|6052.53|6053.28|6052.78|6052.53|6052.03|614
1734120230000|2024-12-13 20:03:50|6052.9|6052.4|6052.78|6052.28|6053.03|6052.53|6052.78|6052.28|161
1734120240000|2024-12-13 20:04:00|6052.53|6052.03|6052.78|6052.28|6052.9|6052.4|6052.28|6051.78|362
1734120250000|2024-12-13 20:04:10|||||||||67
1734120260000|2024-12-13 20:04:20|6052.53|6052.03|6052.78|6052.28|6052.78|6052.28|6052.53|6052.03|193
1734120270000|2024-12-13 20:04:30|6052.53|6052.03|6052.78|6052.28|6052.78|6052.28|6052.28|6051.78|451
1734120280000|2024-12-13 20:04:40|6052.65|6052.15|6052.78|6052.28|6052.78|6052.28|6052.65|6052.15|128
1734120290000|2024-12-13 20:04:50|6053.03|6052.53|6052.78|6052.28|6053.03|6052.53|6052.78|6052.28|195
1734120300000|2024-12-13 20:05:00|||||||||77
1734120310000|2024-12-13 20:05:10|6052.9|6052.4|6052.78|6052.28|6052.9|6052.4|6052.78|6052.28|42
1734120320000|2024-12-13 20:05:20|6052.53|6052.03|6053.03|6052.53|6053.03|6052.53|6052.53|6052.03|197
1734120330000|2024-12-13 20:05:30|6052.78|6052.28|6052.78|6052.28|6053.03|6052.53|6052.78|6052.28|519
1734120340000|2024-12-13 20:05:40|6052.53|6052.03|6052.78|6052.28|6052.78|6052.28|6052.53|6052.03|168
1734120350000|2024-12-13 20:05:50|6052.53|6052.03|6052.28|6051.78|6052.53|6052.03|6052.28|6051.78|222
1734120360000|2024-12-13 20:06:00|6052.53|6052.03|6052.78|6052.28|6052.78|6052.28|6052.53|6052.03|374
1734120370000|2024-12-13 20:06:10|6052.9|6052.4|6052.78|6052.28|6053.03|6052.53|6052.78|6052.28|214
1734120380000|2024-12-13 20:06:20|6052.9|6052.4|6052.4|6051.9|6052.9|6052.4|6052.28|6051.78|695
1734120390000|2024-12-13 20:06:30|6052.28|6051.78|6052.03|6051.53|6052.28|6051.78|6051.78|6051.28|465
1734120400000|2024-12-13 20:06:40|6051.9|6051.4|6051.78|6051.28|6051.9|6051.4|6051.78|6051.28|185
1734120410000|2024-12-13 20:06:50|6051.53|6051.03|6051.28|6050.78|6051.53|6051.03|6051.03|6050.53|732
1734120420000|2024-12-13 20:07:00|6051.03|6050.53|6050.78|6050.28|6051.28|6050.78|6050.53|6050.03|575
1734120430000|2024-12-13 20:07:10|6051.03|6050.53|6051.03|6050.53|6051.03|6050.53|6051.03|6050.53|352
1734120440000|2024-12-13 20:07:20|6051.28|6050.78|6051.03|6050.53|6051.28|6050.78|6051.03|6050.53|306
1734120450000|2024-12-13 20:07:30|6051.28|6050.78|6051.28|6050.78|6051.28|6050.78|6050.78|6050.28|271
1734120460000|2024-12-13 20:07:40|6051.15|6050.65|6051.53|6051.03|6051.53|6051.03|6051.15|6050.65|123
1734120470000|2024-12-13 20:07:50|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|224
1734120480000|2024-12-13 20:08:00|6051.53|6051.03|6051.53|6051.03|6051.53|6051.03|6051.03|6050.53|414
1734120490000|2024-12-13 20:08:10|6051.65|6051.15|6052.03|6051.53|6052.03|6051.53|6051.65|6051.15|470
1734120500000|2024-12-13 20:08:20|6051.78|6051.28|6051.78|6051.28|6051.9|6051.4|6051.78|6051.28|143
1734120510000|2024-12-13 20:08:30|6052.03|6051.53|6052.03|6051.53|6052.03|6051.53|6052.03|6051.53|71
1734120520000|2024-12-13 20:08:40|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|6051.65|6051.15|105
1734120530000|2024-12-13 20:08:50|6051.53|6051.03|6050.78|6050.28|6051.53|6051.03|6050.78|6050.28|179
1734120540000|2024-12-13 20:09:00|6050.65|6050.15|6050.78|6050.28|6050.78|6050.28|6050.28|6049.78|453
1734120550000|2024-12-13 20:09:10|6051.03|6050.53|6051.28|6050.78|6051.28|6050.78|6050.78|6050.28|160
1734120560000|2024-12-13 20:09:20|6051.53|6051.03|6051.03|6050.53|6051.53|6051.03|6050.78|6050.28|188
1734120570000|2024-12-13 20:09:30|6051.28|6050.78|6051.03|6050.53|6051.28|6050.78|6051.03|6050.53|125
1734120580000|2024-12-13 20:09:40|6051.28|6050.78|6051.28|6050.78|6051.28|6050.78|6051.03|6050.53|65
1734120590000|2024-12-13 20:09:50|||||||||118
1734120600000|2024-12-13 20:10:00|6051.53|6051.03|6051.53|6051.03|6051.53|6051.03|6051.28|6050.78|199
1734120610000|2024-12-13 20:10:10|6051.4|6050.9|6051.28|6050.78|6051.53|6051.03|6051.28|6050.78|154
1734120620000|2024-12-13 20:10:20|6051.03|6050.53|6051.03|6050.53|6051.03|6050.53|6050.78|6050.28|513
1734120630000|2024-12-13 20:10:30|6050.78|6050.28|6051.28|6050.78|6051.28|6050.78|6050.78|6050.28|452
1734120640000|2024-12-13 20:10:40|6051.15|6050.65|6051.53|6051.03|6051.53|6051.03|6051.15|6050.65|249
1734120650000|2024-12-13 20:10:50|||||||||113
1734120660000|2024-12-13 20:11:00|||||||||319
1734120670000|2024-12-13 20:11:10|6051.28|6050.78|6051.53|6051.03|6051.78|6051.28|6051.28|6050.78|303
1734120680000|2024-12-13 20:11:20|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|6051.65|6051.15|153
1734120690000|2024-12-13 20:11:30|||||||||174
1734120700000|2024-12-13 20:11:40|6051.65|6051.15|6051.78|6051.28|6051.78|6051.28|6051.65|6051.15|72
1734120710000|2024-12-13 20:11:50|6051.53|6051.03|6051.28|6050.78|6051.53|6051.03|6051.28|6050.78|201
1734120720000|2024-12-13 20:12:00|6051.53|6051.03|6052.28|6051.78|6052.28|6051.78|6051.28|6050.78|338
1734120730000|2024-12-13 20:12:10|6052.03|6051.53|6052.03|6051.53|6052.03|6051.53|6052.03|6051.53|179
1734120740000|2024-12-13 20:12:20|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|6051.78|6051.28|95
1734120750000|2024-12-13 20:12:30|||||||||195
1734120760000|2024-12-13 20:12:40|6051.53|6051.03|6051.28|6050.78|6051.53|6051.03|6051.28|6050.78|131
1734120770000|2024-12-13 20:12:50|6051.53|6051.03|6051.78|6051.28|6051.78|6051.28|6051.53|6051.03|292
1734120780000|2024-12-13 20:13:00|6051.53|6051.03|6051.28|6050.78|6051.53|6051.03|6051.28|6050.78|162
1734120790000|2024-12-13 20:13:10|6051.4|6050.9|6051.53|6051.03|6051.53|6051.03|6051.4|6050.9|180
1734120800000|2024-12-13 20:13:20|6051.28|6050.78|6051.03|6050.53|6051.28|6050.78|6051.03|6050.53|262
1734120810000|2024-12-13 20:13:30|6051.15|6050.65|6051.03|6050.53|6051.15|6050.65|6050.78|6050.28|329
1734120820000|2024-12-13 20:13:40|6051.28|6050.78|6051.28|6050.78|6051.28|6050.78|6051.28|6050.78|727
1734120830000|2024-12-13 20:13:50|6051.4|6050.9|6051.28|6050.78|6051.4|6050.9|6051.28|6050.78|846
1734120840000|2024-12-13 20:14:00|6051.03|6050.53|6051.03|6050.53|6051.03|6050.53|6051.03|6050.53|729
1734120850000|2024-12-13 20:14:10|6051.28|6050.78|6051.53|6051.03|6051.53|6051.03|6051.28|6050.78|336
1734120860000|2024-12-13 20:14:20|6051.28|6050.78|6051.28|6050.78|6051.28|6050.78|6051.03|6050.53|350
1734120870000|2024-12-13 20:14:30|6051.15|6050.65|6051.03|6050.53|6051.28|6050.78|6051.03|6050.53|229
1734120880000|2024-12-13 20:14:40|||||||||72
1734120890000|2024-12-13 20:14:50|6050.9|6050.4|6050.78|6050.28|6051.03|6050.53|6050.78|6050.28|255
1734120900000|2024-12-13 20:15:00|6051.03|6050.53|6050.53|6050.03|6051.03|6050.53|6050.53|6050.03|226
1734120910000|2024-12-13 20:15:10|6050.28|6049.78|6050.78|6050.28|6050.78|6050.28|6050.28|6049.78|139
1734120920000|2024-12-13 20:15:20|6050.9|6050.4|6051.03|6050.53|6051.03|6050.53|6050.9|6050.4|150
1734120930000|2024-12-13 20:15:30|6050.9|6050.4|6050.78|6050.28|6050.9|6050.4|6050.78|6050.28|253
1734120940000|2024-12-13 20:15:40|6050.9|6050.4|6050.53|6050.03|6051.03|6050.53|6050.53|6050.03|250
1734120950000|2024-12-13 20:15:50|6050.28|6049.78|6050.03|6049.53|6050.28|6049.78|6050.03|6049.53|369
1734120960000|2024-12-13 20:16:00|6050.28|6049.78|6050.28|6049.78|6050.53|6050.03|6050.28|6049.78|333
1734120970000|2024-12-13 20:16:10|6050.53|6050.03|6050.53|6050.03|6050.53|6050.03|6050.53|6050.03|160
1734120980000|2024-12-13 20:16:20|||||||||53
1734120990000|2024-12-13 20:16:30|6050.4|6049.9|6050.53|6050.03|6050.53|6050.03|6050.28|6049.78|362
1734121000000|2024-12-13 20:16:40|6050.28|6049.78|6050.78|6050.28|6050.78|6050.28|6050.28|6049.78|114
1734121010000|2024-12-13 20:16:50|6050.65|6050.15|6050.28|6049.78|6050.78|6050.28|6050.28|6049.78|625
1734121020000|2024-12-13 20:17:00|6050.03|6049.53|6050.03|6049.53|6050.28|6049.78|6050.03|6049.53|324
1734121030000|2024-12-13 20:17:10|6050.15|6049.65|6049.53|6049.03|6050.15|6049.65|6049.53|6049.03|378
1734121040000|2024-12-13 20:17:20|6049.65|6049.15|6049.28|6048.78|6049.65|6049.15|6049.28|6048.78|233
1734121050000|2024-12-13 20:17:30|6049.15|6048.65|6049.03|6048.53|6049.28|6048.78|6049.03|6048.53|600
1734121060000|2024-12-13 20:17:40|6049.15|6048.65|6048.78|6048.28|6049.28|6048.78|6048.78|6048.28|262
1734121070000|2024-12-13 20:17:50|6048.53|6048.03|6048.53|6048.03|6048.78|6048.28|6048.28|6047.78|1541
1734121080000|2024-12-13 20:18:00|6048.4|6047.9|6048.28|6047.78|6048.53|6048.03|6048.28|6047.78|724
1734121090000|2024-12-13 20:18:10|6048.53|6048.03|6048.28|6047.78|6048.53|6048.03|6048.28|6047.78|434
1734121100000|2024-12-13 20:18:20|6048.53|6048.03|6048.28|6047.78|6048.53|6048.03|6048.28|6047.78|682
1734121110000|2024-12-13 20:18:30|6048.53|6048.03|6048.53|6048.03|6049.03|6048.53|6048.4|6047.9|534
1734121120000|2024-12-13 20:18:40|6048.65|6048.15|6048.53|6048.03|6048.65|6048.15|6048.53|6048.03|91
1734121130000|2024-12-13 20:18:50|6048.03|6047.53|6047.78|6047.28|6048.28|6047.78|6047.78|6047.28|458
1734121140000|2024-12-13 20:19:00|6047.53|6047.03|6048.28|6047.78|6048.28|6047.78|6047.53|6047.03|312
1734121150000|2024-12-13 20:19:10|6048.15|6047.65|6048.78|6048.28|6048.78|6048.28|6048.03|6047.53|182
1734121160000|2024-12-13 20:19:20|6049.03|6048.53|6049.03|6048.53|6049.53|6049.03|6048.78|6048.28|351
1734121170000|2024-12-13 20:19:30|6048.9|6048.4|6049.03|6048.53|6049.03|6048.53|6048.78|6048.28|319
1734121180000|2024-12-13 20:19:40|6048.78|6048.28|6048.53|6048.03|6049.03|6048.53|6048.53|6048.03|425
1734121190000|2024-12-13 20:19:50|6048.78|6048.28|6048.53|6048.03|6048.78|6048.28|6048.53|6048.03|172
1734121200000|2024-12-13 20:20:00|6048.78|6048.28|6049.03|6048.53|6049.03|6048.53|6048.78|6048.28|256
1734121210000|2024-12-13 20:20:10|6048.78|6048.28|6048.53|6048.03|6049.03|6048.53|6048.53|6048.03|338
1734121220000|2024-12-13 20:20:20|6048.65|6048.15|6048.53|6048.03|6048.65|6048.15|6048.53|6048.03|312
1734121230000|2024-12-13 20:20:30|6048.28|6047.78|6048.78|6048.28|6048.78|6048.28|6048.03|6047.53|575
1734121240000|2024-12-13 20:20:40|6048.53|6048.03|6048.78|6048.28|6048.78|6048.28|6048.53|6048.03|292
1734121250000|2024-12-13 20:20:50|6049.03|6048.53|6048.78|6048.28|6049.03|6048.53|6048.78|6048.28|270
1734121260000|2024-12-13 20:21:00|6049.03|6048.53|6048.78|6048.28|6049.03|6048.53|6048.78|6048.28|353
1734121270000|2024-12-13 20:21:10|6048.53|6048.03|6048.53|6048.03|6048.78|6048.28|6048.53|6048.03|89
1734121280000|2024-12-13 20:21:20|6048.28|6047.78|6048.03|6047.53|6048.28|6047.78|6047.78|6047.28|357
1734121290000|2024-12-13 20:21:30|6047.53|6047.03|6047.78|6047.28|6047.78|6047.28|6047.53|6047.03|1055
1734121300000|2024-12-13 20:21:40|6047.53|6047.03|6046.28|6045.78|6047.53|6047.03|6045.78|6045.28|3526
1734121310000|2024-12-13 20:21:50|6046.03|6045.53|6047.78|6047.28|6047.78|6047.28|6046.03|6045.53|1036
1734121320000|2024-12-13 20:22:00|6048.03|6047.53|6047.28|6046.78|6048.03|6047.53|6047.28|6046.78|577
1734121330000|2024-12-13 20:22:10|6047.53|6047.03|6047.28|6046.78|6047.53|6047.03|6047.28|6046.78|275
1734121340000|2024-12-13 20:22:20|6047.4|6046.9|6047.78|6047.28|6047.78|6047.28|6047.28|6046.78|410
1734121350000|2024-12-13 20:22:30|6047.9|6047.4|6048.28|6047.78|6048.28|6047.78|6047.9|6047.4|249
1734121360000|2024-12-13 20:22:40|6048.03|6047.53|6048.53|6048.03|6048.53|6048.03|6048.03|6047.53|135
1734121370000|2024-12-13 20:22:50|6048.4|6047.9|6048.28|6047.78|6048.4|6047.9|6048.28|6047.78|178
1734121380000|2024-12-13 20:23:00|6048.03|6047.53|6048.03|6047.53|6048.28|6047.78|6048.03|6047.53|288
1734121390000|2024-12-13 20:23:10|6048.15|6047.65|6048.03|6047.53|6048.53|6048.03|6048.03|6047.53|77
1734121400000|2024-12-13 20:23:20|6047.78|6047.28|6048.03|6047.53|6048.03|6047.53|6047.78|6047.28|186
1734121410000|2024-12-13 20:23:30|6048.28|6047.78|6048.53|6048.03|6048.53|6048.03|6048.28|6047.78|311
1734121420000|2024-12-13 20:23:40|6048.4|6047.9|6048.53|6048.03|6048.53|6048.03|6048.4|6047.9|123
1734121430000|2024-12-13 20:23:50|6048.78|6048.28|6048.53|6048.03|6048.78|6048.28|6048.53|6048.03|264
1734121440000|2024-12-13 20:24:00|6048.4|6047.9|6049.28|6048.78|6049.28|6048.78|6048.4|6047.9|1030
1734121450000|2024-12-13 20:24:10|6049.53|6049.03|6049.03|6048.53|6049.65|6049.15|6049.03|6048.53|1520
1734121460000|2024-12-13 20:24:20|6049.28|6048.78|6049.28|6048.78|6049.28|6048.78|6049.28|6048.78|225
1734121470000|2024-12-13 20:24:30|6048.78|6048.28|6049.03|6048.53|6049.03|6048.53|6048.78|6048.28|475
1734121480000|2024-12-13 20:24:40|6048.9|6048.4|6049.28|6048.78|6049.28|6048.78|6048.9|6048.4|263
1734121490000|2024-12-13 20:24:50|6049.03|6048.53|6049.28|6048.78|6049.28|6048.78|6049.03|6048.53|338
1734121500000|2024-12-13 20:25:00|6049.53|6049.03|6049.53|6049.03|6049.53|6049.03|6049.53|6049.03|156
1734121510000|2024-12-13 20:25:10|6049.28|6048.78|6049.53|6049.03|6049.53|6049.03|6049.28|6048.78|319
1734121520000|2024-12-13 20:25:20|6049.28|6048.78|6049.53|6049.03|6049.78|6049.28|6049.28|6048.78|258
1734121530000|2024-12-13 20:25:30|6049.28|6048.78|6049.28|6048.78|6049.53|6049.03|6049.28|6048.78|623
1734121540000|2024-12-13 20:25:40|6049.15|6048.65|6049.28|6048.78|6049.28|6048.78|6049.15|6048.65|565
1734121550000|2024-12-13 20:25:50|6049.53|6049.03|6049.78|6049.28|6049.78|6049.28|6049.53|6049.03|341
1734121560000|2024-12-13 20:26:00|6050.03|6049.53|6050.28|6049.78|6050.28|6049.78|6050.03|6049.53|332
1734121570000|2024-12-13 20:26:10|6050.15|6049.65|6050.03|6049.53|6050.15|6049.65|6050.03|6049.53|422
1734121580000|2024-12-13 20:26:20|6050.28|6049.78|6050.53|6050.03|6050.78|6050.28|6050.28|6049.78|328
1734121590000|2024-12-13 20:26:30|6050.65|6050.15|6050.53|6050.03|6050.78|6050.28|6050.28|6049.78|460
1734121600000|2024-12-13 20:26:40|6050.28|6049.78|6050.03|6049.53|6050.4|6049.9|6049.78|6049.28|935
1734121610000|2024-12-13 20:26:50|6050.15|6049.65|6050.03|6049.53|6050.28|6049.78|6050.03|6049.53|447
1734121620000|2024-12-13 20:27:00|6050.28|6049.78|6050.53|6050.03|6050.53|6050.03|6050.28|6049.78|364
1734121630000|2024-12-13 20:27:10|6050.65|6050.15|6050.53|6050.03|6050.78|6050.28|6050.53|6050.03|545
1734121640000|2024-12-13 20:27:20|6050.78|6050.28|6050.28|6049.78|6050.78|6050.28|6050.28|6049.78|343
1734121650000|2024-12-13 20:27:30|6050.03|6049.53|6050.03|6049.53|6050.03|6049.53|6049.78|6049.28|698
1734121660000|2024-12-13 20:27:40|6050.15|6049.65|6050.28|6049.78|6050.78|6050.28|6050.15|6049.65|318
1734121670000|2024-12-13 20:27:50|6050.53|6050.03|6050.53|6050.03|6050.53|6050.03|6050.53|6050.03|117
1734121680000|2024-12-13 20:28:00|6050.78|6050.28|6051.03|6050.53|6051.28|6050.78|6050.53|6050.03|460
1734121690000|2024-12-13 20:28:10|6051.28|6050.78|6051.03|6050.53|6051.28|6050.78|6051.03|6050.53|433
1734121700000|2024-12-13 20:28:20|6050.78|6050.28|6051.28|6050.78|6051.28|6050.78|6050.78|6050.28|359
1734121710000|2024-12-13 20:28:30|6051.03|6050.53|6051.28|6050.78|6051.28|6050.78|6051.03|6050.53|346
1734121720000|2024-12-13 20:28:40|6051.03|6050.53|6051.03|6050.53|6051.03|6050.53|6051.03|6050.53|278
1734121730000|2024-12-13 20:28:50|6051.15|6050.65|6051.28|6050.78|6051.28|6050.78|6051.03|6050.53|270
1734121740000|2024-12-13 20:29:00|6051.03|6050.53|6050.78|6050.28|6051.03|6050.53|6050.53|6050.03|554
1734121750000|2024-12-13 20:29:10|6051.03|6050.53|6051.28|6050.78|6051.28|6050.78|6051.03|6050.53|257
1734121760000|2024-12-13 20:29:20|6051.03|6050.53|6051.03|6050.53|6051.03|6050.53|6051.03|6050.53|253
1734121770000|2024-12-13 20:29:30|||||||||99
1734121780000|2024-12-13 20:29:40|6050.78|6050.28|6050.78|6050.28|6050.78|6050.28|6050.78|6050.28|203
1734121790000|2024-12-13 20:29:50|6050.9|6050.4|6050.78|6050.28|6051.03|6050.53|6050.53|6050.03|610
1734121800000|2024-12-13 20:30:00|6050.53|6050.03|6050.28|6049.78|6050.53|6050.03|6049.78|6049.28|475
1734121810000|2024-12-13 20:30:10|6050.53|6050.03|6051.03|6050.53|6051.03|6050.53|6050.53|6050.03|306
1734121820000|2024-12-13 20:30:20|6050.78|6050.28|6051.03|6050.53|6051.03|6050.53|6050.78|6050.28|417
1734121830000|2024-12-13 20:30:30|6050.78|6050.28|6050.53|6050.03|6050.78|6050.28|6050.53|6050.03|168
1734121840000|2024-12-13 20:30:40|6050.28|6049.78|6050.28|6049.78|6050.28|6049.78|6050.15|6049.65|237
1734121850000|2024-12-13 20:30:50|6050.4|6049.9|6050.78|6050.28|6050.78|6050.28|6050.28|6049.78|247
1734121860000|2024-12-13 20:31:00|6050.53|6050.03|6050.78|6050.28|6051.03|6050.53|6050.53|6050.03|258
1734121870000|2024-12-13 20:31:10|6050.53|6050.03|6050.53|6050.03|6050.53|6050.03|6050.53|6050.03|21
1734121880000|2024-12-13 20:31:20|6050.4|6049.9|6050.03|6049.53|6050.53|6050.03|6050.03|6049.53|630
1734121890000|2024-12-13 20:31:30|6050.28|6049.78|6050.53|6050.03|6050.53|6050.03|6050.28|6049.78|342
1734121900000|2024-12-13 20:31:40|||||||||126
1734121910000|2024-12-13 20:31:50|6050.65|6050.15|6050.53|6050.03|6050.65|6050.15|6050.53|6050.03|564
1734121920000|2024-12-13 20:32:00|6050.4|6049.9|6050.53|6050.03|6050.53|6050.03|6050.28|6049.78|401
1734121930000|2024-12-13 20:32:10|6050.28|6049.78|6050.28|6049.78|6050.28|6049.78|6050.03|6049.53|487
1734121940000|2024-12-13 20:32:20|6050.53|6050.03|6050.78|6050.28|6050.78|6050.28|6050.53|6050.03|142
1734121950000|2024-12-13 20:32:30|6050.53|6050.03|6050.78|6050.28|6050.78|6050.28|6050.53|6050.03|208
1734121960000|2024-12-13 20:32:40|||||||||80
1734121970000|2024-12-13 20:32:50|6050.9|6050.4|6051.03|6050.53|6051.03|6050.53|6050.9|6050.4|145
1734121980000|2024-12-13 20:33:00|6051.28|6050.78|6051.28|6050.78|6051.28|6050.78|6051.28|6050.78|782
1734121990000|2024-12-13 20:33:10|6051.15|6050.65|6051.03|6050.53|6051.15|6050.65|6051.03|6050.53|491
1734122000000|2024-12-13 20:33:20|6051.15|6050.65|6051.03|6050.53|6051.15|6050.65|6051.03|6050.53|449
1734122010000|2024-12-13 20:33:30|6051.28|6050.78|6051.28|6050.78|6051.28|6050.78|6051.03|6050.53|442
1734122020000|2024-12-13 20:33:40|6051.53|6051.03|6051.78|6051.28|6051.78|6051.28|6051.28|6050.78|534
1734122030000|2024-12-13 20:33:50|6051.53|6051.03|6052.03|6051.53|6052.28|6051.78|6051.53|6051.03|1097
1734122040000|2024-12-13 20:34:00|6052.28|6051.78|6053.03|6052.53|6053.03|6052.53|6052.28|6051.78|851
1734122050000|2024-12-13 20:34:10|6052.78|6052.28|6052.53|6052.03|6052.78|6052.28|6052.53|6052.03|362
1734122060000|2024-12-13 20:34:20|6052.28|6051.78|6052.28|6051.78|6052.4|6051.9|6052.28|6051.78|209
1734122070000|2024-12-13 20:34:30|||||||||56
1734122080000|2024-12-13 20:34:40|6052.53|6052.03|6052.28|6051.78|6052.53|6052.03|6052.03|6051.53|407
1734122090000|2024-12-13 20:34:50|6052.78|6052.28|6053.03|6052.53|6053.03|6052.53|6052.53|6052.03|385
1734122100000|2024-12-13 20:35:00|6052.78|6052.28|6052.28|6051.78|6053.03|6052.53|6052.28|6051.78|447
1734122110000|2024-12-13 20:35:10|6052.15|6051.65|6051.78|6051.28|6052.15|6051.65|6051.78|6051.28|368
1734122120000|2024-12-13 20:35:20|6051.53|6051.03|6051.78|6051.28|6051.9|6051.4|6051.53|6051.03|164
1734122130000|2024-12-13 20:35:30|6051.9|6051.4|6052.03|6051.53|6052.03|6051.53|6051.9|6051.4|125
1734122140000|2024-12-13 20:35:40|6051.9|6051.4|6051.78|6051.28|6051.9|6051.4|6051.78|6051.28|159
1734122150000|2024-12-13 20:35:50|6052.03|6051.53|6052.03|6051.53|6052.28|6051.78|6052.03|6051.53|176
1734122160000|2024-12-13 20:36:00|6051.78|6051.28|6051.53|6051.03|6051.78|6051.28|6051.28|6050.78|341
1734122170000|2024-12-13 20:36:10|6051.78|6051.28|6052.28|6051.78|6052.28|6051.78|6051.78|6051.28|155
1734122180000|2024-12-13 20:36:20|6052.03|6051.53|6053.03|6052.53|6053.03|6052.53|6052.03|6051.53|249
1734122190000|2024-12-13 20:36:30|6052.78|6052.28|6052.78|6052.28|6053.15|6052.65|6052.78|6052.28|291
1734122200000|2024-12-13 20:36:40|6053.03|6052.53|6053.03|6052.53|6053.03|6052.53|6052.78|6052.28|195
1734122210000|2024-12-13 20:36:50|6052.78|6052.28|6053.28|6052.78|6053.28|6052.78|6052.78|6052.28|268
1734122220000|2024-12-13 20:37:00|6053.53|6053.03|6053.53|6053.03|6053.53|6053.03|6053.53|6053.03|495
1734122230000|2024-12-13 20:37:10|6053.78|6053.28|6053.28|6052.78|6053.78|6053.28|6053.03|6052.53|641
1734122240000|2024-12-13 20:37:20|6053.4|6052.9|6053.53|6053.03|6053.53|6053.03|6053.28|6052.78|164
1734122250000|2024-12-13 20:37:30|6053.28|6052.78|6053.53|6053.03|6053.78|6053.28|6053.28|6052.78|390
1734122260000|2024-12-13 20:37:40|6053.65|6053.15|6053.78|6053.28|6053.78|6053.28|6053.65|6053.15|120
1734122270000|2024-12-13 20:37:50|6053.65|6053.15|6053.53|6053.03|6053.78|6053.28|6053.53|6053.03|214
1734122280000|2024-12-13 20:38:00|6053.78|6053.28|6054.53|6054.03|6054.53|6054.03|6053.53|6053.03|920
1734122290000|2024-12-13 20:38:10|||||||||126
1734122300000|2024-12-13 20:38:20|6054.28|6053.78|6054.03|6053.53|6054.28|6053.78|6053.78|6053.28|710
1734122310000|2024-12-13 20:38:30|6053.9|6053.4|6054.03|6053.53|6054.03|6053.53|6053.78|6053.28|209
1734122320000|2024-12-13 20:38:40|6054.15|6053.65|6053.78|6053.28|6054.53|6054.03|6053.78|6053.28|533
1734122330000|2024-12-13 20:38:50|6054.03|6053.53|6054.03|6053.53|6054.28|6053.78|6054.03|6053.53|212
1734122340000|2024-12-13 20:39:00|6054.28|6053.78|6054.28|6053.78|6054.28|6053.78|6054.03|6053.53|183
1734122350000|2024-12-13 20:39:10|6054.53|6054.03|6054.28|6053.78|6054.53|6054.03|6054.28|6053.78|450
1734122360000|2024-12-13 20:39:20|6054.53|6054.03|6054.53|6054.03|6054.53|6054.03|6054.28|6053.78|482
1734122370000|2024-12-13 20:39:30|6054.78|6054.28|6054.78|6054.28|6054.78|6054.28|6054.65|6054.15|391
1734122380000|2024-12-13 20:39:40|6055.03|6054.53|6054.78|6054.28|6055.03|6054.53|6054.78|6054.28|2616
1734122390000|2024-12-13 20:39:50|6054.53|6054.03|6054.28|6053.78|6054.53|6054.03|6054.03|6053.53|1270
1734122400000|2024-12-13 20:40:00|6054.4|6053.9|6052.78|6052.28|6054.4|6053.9|6052.78|6052.28|946
1734122410000|2024-12-13 20:40:10|6053.03|6052.53|6053.28|6052.78|6053.28|6052.78|6052.53|6052.03|926
1734122420000|2024-12-13 20:40:20|6053.53|6053.03|6053.53|6053.03|6053.53|6053.03|6053.53|6053.03|369
1734122430000|2024-12-13 20:40:30|6053.4|6052.9|6053.53|6053.03|6053.53|6053.03|6053.4|6052.9|357
1734122440000|2024-12-13 20:40:40|6053.4|6052.9|6053.28|6052.78|6053.4|6052.9|6053.03|6052.53|199
1734122450000|2024-12-13 20:40:50|6053.15|6052.65|6053.03|6052.53|6053.28|6052.78|6052.78|6052.28|310
1734122460000|2024-12-13 20:41:00|6052.78|6052.28|6053.03|6052.53|6053.03|6052.53|6052.78|6052.28|295
1734122470000|2024-12-13 20:41:10|6052.78|6052.28|6053.03|6052.53|6053.03|6052.53|6052.78|6052.28|263
1734122480000|2024-12-13 20:41:20|6052.53|6052.03|6053.03|6052.53|6053.03|6052.53|6052.53|6052.03|452
1734122490000|2024-12-13 20:41:30|6052.78|6052.28|6052.78|6052.28|6053.03|6052.53|6052.78|6052.28|252
1734122500000|2024-12-13 20:41:40|6052.53|6052.03|6052.28|6051.78|6052.53|6052.03|6052.28|6051.78|203
1734122510000|2024-12-13 20:41:50|6052.53|6052.03|6052.53|6052.03|6052.53|6052.03|6052.28|6051.78|408
1734122520000|2024-12-13 20:42:00|6052.4|6051.9|6052.53|6052.03|6052.78|6052.28|6052.4|6051.9|182
1734122530000|2024-12-13 20:42:10|6052.28|6051.78|6051.78|6051.28|6052.53|6052.03|6051.78|6051.28|577
1734122540000|2024-12-13 20:42:20|6051.53|6051.03|6051.78|6051.28|6051.78|6051.28|6051.53|6051.03|313
1734122550000|2024-12-13 20:42:30|6051.53|6051.03|6051.78|6051.28|6051.78|6051.28|6051.53|6051.03|190
1734122560000|2024-12-13 20:42:40|6052.03|6051.53|6052.03|6051.53|6052.28|6051.78|6052.03|6051.53|500
1734122570000|2024-12-13 20:42:50|6051.9|6051.4|6052.03|6051.53|6052.03|6051.53|6051.78|6051.28|116
1734122580000|2024-12-13 20:43:00|6052.28|6051.78|6052.03|6051.53|6052.28|6051.78|6052.03|6051.53|583
1734122590000|2024-12-13 20:43:10|6051.78|6051.28|6052.03|6051.53|6052.03|6051.53|6051.78|6051.28|252
1734122600000|2024-12-13 20:43:20|6052.15|6051.65|6052.28|6051.78|6052.28|6051.78|6052.15|6051.65|186
1734122610000|2024-12-13 20:43:30|6052.03|6051.53|6052.03|6051.53|6052.03|6051.53|6051.9|6051.4|343
1734122620000|2024-12-13 20:43:40|6051.9|6051.4|6051.28|6050.78|6052.03|6051.53|6051.03|6050.53|379
1734122630000|2024-12-13 20:43:50|6051.53|6051.03|6051.28|6050.78|6051.78|6051.28|6051.28|6050.78|229
1734122640000|2024-12-13 20:44:00|6051.53|6051.03|6051.78|6051.28|6052.03|6051.53|6051.53|6051.03|481
1734122650000|2024-12-13 20:44:10|6052.03|6051.53|6051.78|6051.28|6052.28|6051.78|6051.78|6051.28|257
1734122660000|2024-12-13 20:44:20|6051.53|6051.03|6051.78|6051.28|6052.03|6051.53|6051.53|6051.03|285
1734122670000|2024-12-13 20:44:30|6051.53|6051.03|6051.53|6051.03|6051.53|6051.03|6051.53|6051.03|228
1734122680000|2024-12-13 20:44:40|6051.28|6050.78|6051.28|6050.78|6051.28|6050.78|6051.28|6050.78|382
1734122690000|2024-12-13 20:44:50|6051.15|6050.65|6051.28|6050.78|6051.53|6051.03|6051.03|6050.53|633
1734122700000|2024-12-13 20:45:00|6051.53|6051.03|6052.28|6051.78|6052.28|6051.78|6051.53|6051.03|400
1734122710000|2024-12-13 20:45:10|6052.4|6051.9|6052.28|6051.78|6052.53|6052.03|6052.28|6051.78|207
1734122720000|2024-12-13 20:45:20|6052.4|6051.9|6052.78|6052.28|6053.03|6052.53|6052.4|6051.9|337
1734122730000|2024-12-13 20:45:30|6053.03|6052.53|6053.15|6052.65|6053.28|6052.78|6052.78|6052.28|609
1734122740000|2024-12-13 20:45:40|6053.03|6052.53|6053.03|6052.53|6053.03|6052.53|6052.78|6052.28|557
1734122750000|2024-12-13 20:45:50|6053.28|6052.78|6053.28|6052.78|6053.28|6052.78|6053.03|6052.53|295
1734122760000|2024-12-13 20:46:00|6053.53|6053.03|6053.78|6053.28|6053.78|6053.28|6053.53|6053.03|374
1734122770000|2024-12-13 20:46:10|6053.53|6053.03|6054.28|6053.78|6054.28|6053.78|6053.53|6053.03|361
1734122780000|2024-12-13 20:46:20|6054.4|6053.9|6054.28|6053.78|6054.53|6054.03|6054.28|6053.78|536
1734122790000|2024-12-13 20:46:30|6054.03|6053.53|6054.53|6054.03|6054.53|6054.03|6054.03|6053.53|682
1734122800000|2024-12-13 20:46:40|6054.78|6054.28|6054.78|6054.28|6054.78|6054.28|6054.78|6054.28|134
1734122810000|2024-12-13 20:46:50|6054.65|6054.15|6054.78|6054.28|6054.78|6054.28|6054.53|6054.03|403
1734122820000|2024-12-13 20:47:00|6054.53|6054.03|6054.53|6054.03|6054.53|6054.03|6054.4|6053.9|243
1734122830000|2024-12-13 20:47:10|||||||||209
1734122840000|2024-12-13 20:47:20|6054.28|6053.78|6054.03|6053.53|6054.53|6054.03|6054.03|6053.53|790
1734122850000|2024-12-13 20:47:30|6054.28|6053.78|6053.53|6053.03|6054.28|6053.78|6053.53|6053.03|519
1734122860000|2024-12-13 20:47:40|6053.65|6053.15|6054.28|6053.78|6054.28|6053.78|6053.65|6053.15|277
1734122870000|2024-12-13 20:47:50|6054.15|6053.65|6054.03|6053.53|6054.28|6053.78|6054.03|6053.53|144
1734122880000|2024-12-13 20:48:00|6054.28|6053.78|6054.78|6054.28|6054.78|6054.28|6054.03|6053.53|520
1734122890000|2024-12-13 20:48:10|||||||||163
1734122900000|2024-12-13 20:48:20|6055.03|6054.53|6054.78|6054.28|6055.03|6054.53|6054.78|6054.28|499
1734122910000|2024-12-13 20:48:30|6054.53|6054.03|6054.53|6054.03|6054.53|6054.03|6054.53|6054.03|311
1734122920000|2024-12-13 20:48:40|6054.28|6053.78|6054.03|6053.53|6054.28|6053.78|6054.03|6053.53|321
1734122930000|2024-12-13 20:48:50|6054.28|6053.78|6054.28|6053.78|6054.53|6054.03|6054.28|6053.78|385
1734122940000|2024-12-13 20:49:00|6054.53|6054.03|6054.53|6054.03|6054.78|6054.28|6054.53|6054.03|638
1734122950000|2024-12-13 20:49:10|6054.28|6053.78|6054.28|6053.78|6054.28|6053.78|6054.03|6053.53|357
1734122960000|2024-12-13 20:49:20|6054.53|6054.03|6054.28|6053.78|6054.53|6054.03|6054.03|6053.53|421
1734122970000|2024-12-13 20:49:30|6054.53|6054.03|6054.78|6054.28|6054.78|6054.28|6054.53|6054.03|365
1734122980000|2024-12-13 20:49:40|6055.03|6054.53|6054.78|6054.28|6055.03|6054.53|6054.78|6054.28|353
1734122990000|2024-12-13 20:49:50|6054.9|6054.4|6054.78|6054.28|6055.03|6054.53|6054.53|6054.03|859
1734123000000|2024-12-13 20:50:00|6054.28|6053.78|6054.03|6053.53|6054.28|6053.78|6053.53|6053.03|1290
1734123010000|2024-12-13 20:50:10|6054.28|6053.78|6053.78|6053.28|6054.53|6054.03|6053.78|6053.28|791
1734123020000|2024-12-13 20:50:20|6053.9|6053.4|6054.15|6053.65|6054.28|6053.78|6053.9|6053.4|404
1734123030000|2024-12-13 20:50:30|6054.03|6053.53|6053.78|6053.28|6054.28|6053.78|6053.78|6053.28|336
1734123040000|2024-12-13 20:50:40|6053.53|6053.03|6052.78|6052.28|6053.53|6053.03|6052.53|6052.03|598
1734123050000|2024-12-13 20:50:50|6052.53|6052.03|6053.28|6052.78|6053.28|6052.78|6052.53|6052.03|492
1734123060000|2024-12-13 20:51:00|6053.03|6052.53|6052.78|6052.28|6053.03|6052.53|6052.78|6052.28|600
1734123070000|2024-12-13 20:51:10|6052.53|6052.03|6052.03|6051.53|6052.53|6052.03|6051.78|6051.28|526
1734123080000|2024-12-13 20:51:20|6051.9|6051.4|6051.78|6051.28|6052.03|6051.53|6051.53|6051.03|589
1734123090000|2024-12-13 20:51:30|6051.65|6051.15|6051.28|6050.78|6051.65|6051.15|6051.28|6050.78|593
1734123100000|2024-12-13 20:51:40|6051.53|6051.03|6050.78|6050.28|6051.53|6051.03|6050.53|6050.03|633
1734123110000|2024-12-13 20:51:50|6051.03|6050.53|6051.28|6050.78|6051.28|6050.78|6050.78|6050.28|304
1734123120000|2024-12-13 20:52:00|6051.53|6051.03|6052.03|6051.53|6052.03|6051.53|6051.53|6051.03|852
1734123130000|2024-12-13 20:52:10|6051.53|6051.03|6051.03|6050.53|6052.03|6051.53|6051.03|6050.53|509
1734123140000|2024-12-13 20:52:20|6050.78|6050.28|6051.28|6050.78|6051.28|6050.78|6050.78|6050.28|285
1734123150000|2024-12-13 20:52:30|6051.53|6051.03|6051.28|6050.78|6051.78|6051.28|6051.28|6050.78|432
1734123160000|2024-12-13 20:52:40|6051.03|6050.53|6051.03|6050.53|6051.03|6050.53|6050.78|6050.28|247
1734123170000|2024-12-13 20:52:50|6050.53|6050.03|6050.78|6050.28|6050.78|6050.28|6050.28|6049.78|462
1734123180000|2024-12-13 20:53:00|6051.03|6050.53|6051.03|6050.53|6051.28|6050.78|6050.78|6050.28|512
1734123190000|2024-12-13 20:53:10|6051.53|6051.03|6051.03|6050.53|6051.53|6051.03|6051.03|6050.53|655
1734123200000|2024-12-13 20:53:20|6051.28|6050.78|6051.28|6050.78|6051.28|6050.78|6051.03|6050.53|471
1734123210000|2024-12-13 20:53:30|6051.03|6050.53|6051.03|6050.53|6051.03|6050.53|6051.03|6050.53|187
1734123220000|2024-12-13 20:53:40|6050.53|6050.03|6050.03|6049.53|6050.78|6050.28|6050.03|6049.53|471
1734123230000|2024-12-13 20:53:50|6050.28|6049.78|6050.03|6049.53|6050.28|6049.78|6050.03|6049.53|771
1734123240000|2024-12-13 20:54:00|6049.78|6049.28|6050.78|6050.28|6050.78|6050.28|6049.78|6049.28|527
1734123250000|2024-12-13 20:54:10|6051.03|6050.53|6051.53|6051.03|6051.53|6051.03|6051.03|6050.53|1193
1734123260000|2024-12-13 20:54:20|6051.78|6051.28|6051.78|6051.28|6052.03|6051.53|6051.53|6051.03|709
1734123270000|2024-12-13 20:54:30|6051.53|6051.03|6050.78|6050.28|6051.53|6051.03|6050.78|6050.28|576
1734123280000|2024-12-13 20:54:40|6050.03|6049.53|6049.78|6049.28|6050.03|6049.53|6049.53|6049.03|1144
1734123290000|2024-12-13 20:54:50|6049.28|6048.78|6049.78|6049.28|6049.78|6049.28|6049.28|6048.78|1850
1734123300000|2024-12-13 20:55:00|6049.53|6049.03|6050.53|6050.03|6051.03|6050.53|6049.53|6049.03|2472
1734123310000|2024-12-13 20:55:10|6050.78|6050.28|6050.28|6049.78|6050.78|6050.28|6050.03|6049.53|1580
1734123320000|2024-12-13 20:55:20|6050.53|6050.03|6050.53|6050.03|6050.53|6050.03|6050.03|6049.53|862
1734123330000|2024-12-13 20:55:30|6050.78|6050.28|6051.03|6050.53|6051.03|6050.53|6050.78|6050.28|391
1734123340000|2024-12-13 20:55:40|6050.78|6050.28|6050.53|6050.03|6050.78|6050.28|6050.28|6049.78|587
1734123350000|2024-12-13 20:55:50|6050.78|6050.28|6050.78|6050.28|6050.78|6050.28|6050.78|6050.28|270
1734123360000|2024-12-13 20:56:00|6051.03|6050.53|6050.78|6050.28|6051.28|6050.78|6050.78|6050.28|1197
1734123370000|2024-12-13 20:56:10|6050.9|6050.4|6050.78|6050.28|6051.03|6050.53|6050.78|6050.28|708
1734123380000|2024-12-13 20:56:20|6050.28|6049.78|6050.78|6050.28|6050.78|6050.28|6050.28|6049.78|1037
1734123390000|2024-12-13 20:56:30|6050.53|6050.03|6050.53|6050.03|6050.78|6050.28|6050.53|6050.03|3197
1734123400000|2024-12-13 20:56:40|6050.78|6050.28|6050.28|6049.78|6050.78|6050.28|6050.28|6049.78|5361
1734123410000|2024-12-13 20:56:50|6050.53|6050.03|6050.28|6049.78|6050.53|6050.03|6050.28|6049.78|1188
1734123420000|2024-12-13 20:57:00|6050.53|6050.03|6050.28|6049.78|6050.78|6050.28|6050.28|6049.78|1722
1734123430000|2024-12-13 20:57:10|6050.53|6050.03|6050.78|6050.28|6050.78|6050.28|6050.53|6050.03|1091
1734123440000|2024-12-13 20:57:20|6051.03|6050.53|6051.53|6051.03|6051.78|6051.28|6051.03|6050.53|2406
1734123450000|2024-12-13 20:57:30|6051.28|6050.78|6050.53|6050.03|6051.28|6050.78|6050.53|6050.03|1276
1734123460000|2024-12-13 20:57:40|6050.78|6050.28|6051.53|6051.03|6051.53|6051.03|6050.78|6050.28|399
1734123470000|2024-12-13 20:57:50|6051.28|6050.78|6051.78|6051.28|6051.78|6051.28|6051.28|6050.78|1422
1734123480000|2024-12-13 20:58:00|6051.53|6051.03|6052.03|6051.53|6052.03|6051.53|6051.28|6050.78|1871
1734123490000|2024-12-13 20:58:10|6051.78|6051.28|6051.28|6050.78|6052.03|6051.53|6051.03|6050.53|1643
1734123500000|2024-12-13 20:58:20|6051.03|6050.53|6051.03|6050.53|6051.53|6051.03|6050.53|6050.03|1623
1734123510000|2024-12-13 20:58:30|6051.28|6050.78|6051.03|6050.53|6051.28|6050.78|6050.53|6050.03|1113
1734123520000|2024-12-13 20:58:40|6051.28|6050.78|6051.03|6050.53|6051.28|6050.78|6051.03|6050.53|3100
1734123530000|2024-12-13 20:58:50|6050.78|6050.28|6051.28|6050.78|6051.28|6050.78|6050.78|6050.28|1192
1734123540000|2024-12-13 20:59:00|6051.53|6051.03|6052.53|6052.03|6052.78|6052.28|6051.53|6051.03|2880
1734123550000|2024-12-13 20:59:10|6052.28|6051.78|6052.78|6052.28|6052.78|6052.28|6052.03|6051.53|4091
1734123560000|2024-12-13 20:59:20|6052.53|6052.03|6052.28|6051.78|6052.78|6052.28|6052.03|6051.53|2352
1734123570000|2024-12-13 20:59:30|6052.03|6051.53|6051.78|6051.28|6052.03|6051.53|6050.28|6049.78|12731
1734123580000|2024-12-13 20:59:40|6051.53|6051.03|6049.53|6049.03|6052.28|6051.78|6049.03|6048.53|11979
1734123590000|2024-12-13 20:59:50|6049.78|6049.28|6050.53|6050.03|6050.78|6050.28|6049.28|6048.78|46281
1734123600000|2024-12-13 21:00:00|6049.74|6049.24|6048.34|6047.64|6050.09|6049.39|6048.34|6047.64|10783
1734123610000|2024-12-13 21:00:10|6048.09|6047.39|6048.09|6047.39|6048.09|6047.39|6047.59|6046.89|1439
1734123620000|2024-12-13 21:00:20|6047.84|6047.14|6048.34|6047.64|6048.34|6047.64|6047.84|6047.14|3490
1734123630000|2024-12-13 21:00:30|6048.59|6047.89|6048.84|6048.14|6049.09|6048.39|6048.59|6047.89|1329
1734123640000|2024-12-13 21:00:40|6048.59|6047.89|6048.09|6047.39|6048.84|6048.14|6048.09|6047.39|1315
1734123650000|2024-12-13 21:00:50|6047.59|6046.89|6048.34|6047.64|6048.34|6047.64|6047.59|6046.89|942
1734123660000|2024-12-13 21:01:00|6048.09|6047.39|6048.34|6047.64|6048.59|6047.89|6048.09|6047.39|1069
1734123670000|2024-12-13 21:01:10|6048.09|6047.39|6047.59|6046.89|6048.09|6047.39|6047.59|6046.89|855
1734123680000|2024-12-13 21:01:20|6047.84|6047.14|6047.59|6046.89|6047.84|6047.14|6047.34|6046.64|908
1734123690000|2024-12-13 21:01:30|6047.34|6046.64|6047.09|6046.39|6047.34|6046.64|6047.09|6046.39|890
1734123700000|2024-12-13 21:01:40|6047.21|6046.51|6047.34|6046.64|6047.34|6046.64|6047.21|6046.51|1655
1734123710000|2024-12-13 21:01:50|6047.09|6046.39|6046.34|6045.64|6047.34|6046.64|6045.84|6045.14|1837
1734123720000|2024-12-13 21:02:00|6046.59|6045.89|6046.84|6046.14|6047.09|6046.39|6046.59|6045.89|490
1734123730000|2024-12-13 21:02:10|6046.59|6045.89|6047.09|6046.39|6047.09|6046.39|6046.59|6045.89|559
1734123740000|2024-12-13 21:02:20|6046.84|6046.14|6046.59|6045.89|6047.09|6046.39|6046.34|6045.64|615
1734123750000|2024-12-13 21:02:30|6046.34|6045.64|6046.34|6045.64|6046.59|6045.89|6046.34|6045.64|707
1734123760000|2024-12-13 21:02:40|6046.09|6045.39|6046.09|6045.39|6046.09|6045.39|6046.09|6045.39|178
1734123770000|2024-12-13 21:02:50|6046.21|6045.51|6046.34|6045.64|6046.34|6045.64|6046.21|6045.51|120
1734123780000|2024-12-13 21:03:00|6046.09|6045.39|6046.59|6045.89|6046.59|6045.89|6045.84|6045.14|1003
1734123790000|2024-12-13 21:03:10|6046.34|6045.64|6046.34|6045.64|6046.34|6045.64|6046.09|6045.39|304
1734123800000|2024-12-13 21:03:20|6046.09|6045.39|6045.84|6045.14|6046.09|6045.39|6045.84|6045.14|264
1734123810000|2024-12-13 21:03:30|6045.59|6044.89|6045.59|6044.89|6045.59|6044.89|6045.59|6044.89|354
1734123820000|2024-12-13 21:03:40|6045.46|6044.76|6045.34|6044.64|6045.46|6044.76|6045.34|6044.64|180
1734123830000|2024-12-13 21:03:50|6045.59|6044.89|6045.59|6044.89|6045.59|6044.89|6045.59|6044.89|158
1734123840000|2024-12-13 21:04:00|6045.71|6045.01|6046.34|6045.64|6046.34|6045.64|6045.71|6045.01|409
1734123850000|2024-12-13 21:04:10|6046.21|6045.51|6046.09|6045.39|6046.34|6045.64|6046.09|6045.39|174
1734123860000|2024-12-13 21:04:20|6045.84|6045.14|6045.34|6044.64|6045.84|6045.14|6045.34|6044.64|394
1734123870000|2024-12-13 21:04:30|6045.59|6044.89|6045.59|6044.89|6045.71|6045.01|6045.59|6044.89|206
1734123880000|2024-12-13 21:04:40|6045.84|6045.14|6045.84|6045.14|6046.09|6045.39|6045.84|6045.14|288
1734123890000|2024-12-13 21:04:50|6045.59|6044.89|6045.59|6044.89|6045.59|6044.89|6045.59|6044.89|131
1734123900000|2024-12-13 21:05:00|6045.84|6045.14|6046.09|6045.39|6046.09|6045.39|6045.84|6045.14|641
1734123910000|2024-12-13 21:05:10|6045.84|6045.14|6045.84|6045.14|6045.84|6045.14|6045.84|6045.14|122
1734123920000|2024-12-13 21:05:20|6046.09|6045.39|6046.09|6045.39|6046.09|6045.39|6046.09|6045.39|70
1734123930000|2024-12-13 21:05:30|6046.34|6045.64|6046.09|6045.39|6046.34|6045.64|6046.09|6045.39|483
1734123940000|2024-12-13 21:05:40|||||||||54
1734123950000|2024-12-13 21:05:50|6045.84|6045.14|6045.84|6045.14|6045.84|6045.14|6045.84|6045.14|316
1734123960000|2024-12-13 21:06:00|6046.09|6045.39|6046.09|6045.39|6046.09|6045.39|6045.84|6045.14|362
1734123970000|2024-12-13 21:06:10|6045.84|6045.14|6046.09|6045.39|6046.09|6045.39|6045.84|6045.14|182
1734123980000|2024-12-13 21:06:20|6046.21|6045.51|6046.34|6045.64|6046.59|6045.89|6046.21|6045.51|329
1734123990000|2024-12-13 21:06:30|6046.46|6045.76|6046.59|6045.89|6046.59|6045.89|6046.46|6045.76|222
1734124000000|2024-12-13 21:06:40|||||||||826
1734124010000|2024-12-13 21:06:50|6046.46|6045.76|6046.09|6045.39|6046.46|6045.76|6045.84|6045.14|251
1734124020000|2024-12-13 21:07:00|6045.84|6045.14|6045.84|6045.14|6045.84|6045.14|6045.84|6045.14|488
1734124030000|2024-12-13 21:07:10|6045.71|6045.01|6045.71|6045.01|6045.71|6045.01|6045.71|6045.01|136
1734124040000|2024-12-13 21:07:20|6045.84|6045.14|6046.09|6045.39|6046.09|6045.39|6045.84|6045.14|502
1734124050000|2024-12-13 21:07:30|||||||||199
1734124060000|2024-12-13 21:07:40|||||||||22
1734124070000|2024-12-13 21:07:50|6045.84|6045.14|6046.09|6045.39|6046.09|6045.39|6045.84|6045.14|373
1734124080000|2024-12-13 21:08:00|6046.34|6045.64|6046.59|6045.89|6046.59|6045.89|6046.34|6045.64|182
1734124090000|2024-12-13 21:08:10|||||||||82
1734124100000|2024-12-13 21:08:20|||||||||172
1734124110000|2024-12-13 21:08:30|||||||||16
1734124120000|2024-12-13 21:08:40|6046.34|6045.64|6046.34|6045.64|6046.34|6045.64|6046.34|6045.64|172
1734124130000|2024-12-13 21:08:50|||||||||187
1734124140000|2024-12-13 21:09:00|6046.09|6045.39|6046.09|6045.39|6046.09|6045.39|6046.09|6045.39|90
1734124150000|2024-12-13 21:09:10|6046.21|6045.51|6046.09|6045.39|6046.34|6045.64|6046.09|6045.39|417
1734124160000|2024-12-13 21:09:20|6045.84|6045.14|6045.84|6045.14|6045.84|6045.14|6045.84|6045.14|86
1734124170000|2024-12-13 21:09:30|6045.71|6045.01|6045.34|6044.64|6045.71|6045.01|6045.34|6044.64|189
1734124180000|2024-12-13 21:09:40|6045.59|6044.89|6045.84|6045.14|6045.84|6045.14|6045.59|6044.89|489
1734124190000|2024-12-13 21:09:50|6045.96|6045.26|6046.09|6045.39|6046.09|6045.39|6045.96|6045.26|171
1734124200000|2024-12-13 21:10:00|||||||||69
1734124210000|2024-12-13 21:10:10|||||||||12
1734124220000|2024-12-13 21:10:20|6046.21|6045.51|6046.34|6045.64|6046.59|6045.89|6046.21|6045.51|525
1734124230000|2024-12-13 21:10:30|6046.59|6045.89|6046.59|6045.89|6046.59|6045.89|6046.59|6045.89|135
1734124240000|2024-12-13 21:10:40|||||||||159
1734124250000|2024-12-13 21:10:50|||||||||119
1734124260000|2024-12-13 21:11:00|6046.34|6045.64|6046.34|6045.64|6046.59|6045.89|6046.34|6045.64|191
1734124270000|2024-12-13 21:11:10|||||||||3
1734124280000|2024-12-13 21:11:20|||||||||9
1734124290000|2024-12-13 21:11:30|6046.09|6045.39|6046.09|6045.39|6046.09|6045.39|6046.09|6045.39|171
1734124300000|2024-12-13 21:11:40|6045.84|6045.14|6045.84|6045.14|6045.84|6045.14|6045.59|6044.89|170
1734124310000|2024-12-13 21:11:50|6046.09|6045.39|6046.09|6045.39|6046.09|6045.39|6046.09|6045.39|152
1734124320000|2024-12-13 21:12:00|||||||||31
1734124330000|2024-12-13 21:12:10|||||||||26
1734124340000|2024-12-13 21:12:20|||||||||34
1734124360000|2024-12-13 21:12:40|6045.96|6045.26|6045.84|6045.14|6045.96|6045.26|6045.84|6045.14|64
1734124370000|2024-12-13 21:12:50|||||||||17
1734124380000|2024-12-13 21:13:00|||||||||25
1734124390000|2024-12-13 21:13:10|6045.96|6045.26|6046.34|6045.64|6046.34|6045.64|6045.96|6045.26|375
1734124400000|2024-12-13 21:13:20|6046.21|6045.51|6046.34|6045.64|6046.34|6045.64|6046.09|6045.39|370
1734124410000|2024-12-13 21:13:30|||||||||10
1734124420000|2024-12-13 21:13:40|||||||||43
1734124430000|2024-12-13 21:13:50|||||||||231
1734124440000|2024-12-13 21:14:00|6046.09|6045.39|6046.09|6045.39|6046.09|6045.39|6045.84|6045.14|402
1734124450000|2024-12-13 21:14:10|||||||||169
1734124460000|2024-12-13 21:14:20|6045.84|6045.14|6045.84|6045.14|6045.84|6045.14|6045.84|6045.14|313
1734124470000|2024-12-13 21:14:30|6045.59|6044.89|6045.59|6044.89|6045.59|6044.89|6045.59|6044.89|368
1734124480000|2024-12-13 21:14:40|||||||||133
1734124490000|2024-12-13 21:14:50|6045.34|6044.64|6044.34|6043.64|6045.34|6044.64|6044.34|6043.64|611
1734124500000|2024-12-13 21:15:00|6044.59|6043.89|6044.34|6043.64|6044.59|6043.89|6044.34|6043.64|282
1734124510000|2024-12-13 21:15:10|6044.46|6043.76|6044.59|6043.89|6044.59|6043.89|6044.46|6043.76|78
1734124520000|2024-12-13 21:15:20|6044.84|6044.14|6044.84|6044.14|6044.84|6044.14|6044.84|6044.14|294
1734124530000|2024-12-13 21:15:30|6044.71|6044.01|6044.59|6043.89|6044.84|6044.14|6044.59|6043.89|140
1734124540000|2024-12-13 21:15:40|||||||||7
1734124550000|2024-12-13 21:15:50|6044.34|6043.64|6044.34|6043.64|6044.34|6043.64|6044.34|6043.64|176
1734124560000|2024-12-13 21:16:00|||||||||17
1734124570000|2024-12-13 21:16:10|||||||||4
1734124580000|2024-12-13 21:16:20|6044.59|6043.89|6044.59|6043.89|6044.59|6043.89|6044.59|6043.89|97
1734124590000|2024-12-13 21:16:30|||||||||33
1734124600000|2024-12-13 21:16:40|6044.46|6043.76|6044.59|6043.89|6044.59|6043.89|6044.46|6043.76|204
1734124610000|2024-12-13 21:16:50|||||||||36
1734124620000|2024-12-13 21:17:00|||||||||11
1734124630000|2024-12-13 21:17:10|||||||||19
1734124640000|2024-12-13 21:17:20|6044.34|6043.64|6044.59|6043.89|6044.59|6043.89|6044.34|6043.64|44
1734124650000|2024-12-13 21:17:30|6044.71|6044.01|6044.59|6043.89|6044.84|6044.14|6044.59|6043.89|126
1734124660000|2024-12-13 21:17:40|||||||||14
1734124670000|2024-12-13 21:17:50|||||||||19
1734124680000|2024-12-13 21:18:00|6044.34|6043.64|6044.34|6043.64|6044.34|6043.64|6044.34|6043.64|88
1734124690000|2024-12-13 21:18:10|6044.09|6043.39|6044.09|6043.39|6044.09|6043.39|6044.09|6043.39|88
1734124700000|2024-12-13 21:18:20|6043.96|6043.26|6043.59|6042.89|6043.96|6043.26|6043.59|6042.89|238
1734124710000|2024-12-13 21:18:30|6043.46|6042.76|6043.59|6042.89|6043.71|6043.01|6043.34|6042.64|215
1734124720000|2024-12-13 21:18:40|6043.71|6043.01|6043.34|6042.64|6043.84|6043.14|6043.34|6042.64|357
1734124730000|2024-12-13 21:18:50|6043.59|6042.89|6043.59|6042.89|6043.59|6042.89|6043.59|6042.89|265
1734124740000|2024-12-13 21:19:00|||||||||54
1734124750000|2024-12-13 21:19:10|6043.34|6042.64|6043.34|6042.64|6043.34|6042.64|6043.34|6042.64|96
1734124760000|2024-12-13 21:19:20|||||||||45
1734124770000|2024-12-13 21:19:30|6043.59|6042.89|6043.59|6042.89|6043.59|6042.89|6043.59|6042.89|55
1734124780000|2024-12-13 21:19:40|6043.84|6043.14|6043.59|6042.89|6043.84|6043.14|6043.59|6042.89|198
1734124790000|2024-12-13 21:19:50|||||||||22
1734124800000|2024-12-13 21:20:00|6043.34|6042.64|6043.59|6042.89|6043.59|6042.89|6043.34|6042.64|1288
1734124810000|2024-12-13 21:20:10|||||||||4
1734124820000|2024-12-13 21:20:20|6043.71|6043.01|6043.84|6043.14|6043.84|6043.14|6043.71|6043.01|101
1734124830000|2024-12-13 21:20:30|||||||||56
1734124840000|2024-12-13 21:20:40|6044.09|6043.39|6044.09|6043.39|6044.09|6043.39|6044.09|6043.39|69
1734124850000|2024-12-13 21:20:50|||||||||35
1734124860000|2024-12-13 21:21:00|||||||||12
1734124870000|2024-12-13 21:21:10|||||||||24
1734124880000|2024-12-13 21:21:20|6044.34|6043.64|6044.34|6043.64|6044.34|6043.64|6044.34|6043.64|77
1734124890000|2024-12-13 21:21:30|6044.46|6043.76|6044.59|6043.89|6044.59|6043.89|6044.46|6043.76|76
1734124900000|2024-12-13 21:21:40|||||||||47
1734124910000|2024-12-13 21:21:50|6044.34|6043.64|6044.09|6043.39|6044.34|6043.64|6044.09|6043.39|97
1734124920000|2024-12-13 21:22:00|6044.21|6043.51|6044.09|6043.39|6044.34|6043.64|6044.09|6043.39|193
1734124930000|2024-12-13 21:22:10|||||||||23
1734124940000|2024-12-13 21:22:20|||||||||22
1734124950000|2024-12-13 21:22:30|||||||||20
1734124960000|2024-12-13 21:22:40|6043.96|6043.26|6043.59|6042.89|6043.96|6043.26|6043.59|6042.89|150
1734124970000|2024-12-13 21:22:50|||||||||16
1734124980000|2024-12-13 21:23:00|6043.34|6042.64|6043.59|6042.89|6043.59|6042.89|6043.34|6042.64|126
1734124990000|2024-12-13 21:23:10|||||||||48
1734125000000|2024-12-13 21:23:20|6043.46|6042.76|6043.34|6042.64|6043.46|6042.76|6043.34|6042.64|49
1734125010000|2024-12-13 21:23:30|6043.21|6042.51|6043.09|6042.39|6043.21|6042.51|6043.09|6042.39|232
1734125020000|2024-12-13 21:23:40|6043.21|6042.51|6043.09|6042.39|6043.21|6042.51|6043.09|6042.39|148
1734125030000|2024-12-13 21:23:50|6043.21|6042.51|6043.09|6042.39|6043.21|6042.51|6043.09|6042.39|44
1734125040000|2024-12-13 21:24:00|6042.96|6042.26|6042.59|6041.89|6042.96|6042.26|6042.59|6041.89|263
1734125050000|2024-12-13 21:24:10|||||||||41
1734125060000|2024-12-13 21:24:20|6042.71|6042.01|6042.84|6042.14|6042.84|6042.14|6042.71|6042.01|75
1734125070000|2024-12-13 21:24:30|||||||||34
1734125080000|2024-12-13 21:24:40|||||||||10
1734125090000|2024-12-13 21:24:50|6042.59|6041.89|6042.59|6041.89|6042.59|6041.89|6042.59|6041.89|38
1734125100000|2024-12-13 21:25:00|6042.84|6042.14|6042.84|6042.14|6042.84|6042.14|6042.71|6042.01|110
1734125110000|2024-12-13 21:25:10|6042.71|6042.01|6042.84|6042.14|6042.84|6042.14|6042.59|6041.89|125
1734125120000|2024-12-13 21:25:20|6042.59|6041.89|6042.59|6041.89|6042.59|6041.89|6042.59|6041.89|34
1734125130000|2024-12-13 21:25:30|||||||||20
1734125140000|2024-12-13 21:25:40|||||||||9
1734125160000|2024-12-13 21:26:00|||||||||21
1734125170000|2024-12-13 21:26:10|6042.34|6041.64|6042.09|6041.39|6042.34|6041.64|6042.09|6041.39|120
1734125180000|2024-12-13 21:26:20|||||||||12
1734125190000|2024-12-13 21:26:30|||||||||77
1734125200000|2024-12-13 21:26:40|6041.84|6041.14|6041.84|6041.14|6041.84|6041.14|6041.84|6041.14|67
1734125210000|2024-12-13 21:26:50|6041.59|6040.89|6041.59|6040.89|6041.59|6040.89|6041.34|6040.64|99
1734125220000|2024-12-13 21:27:00|6041.34|6040.64|6041.34|6040.64|6041.59|6040.89|6041.34|6040.64|81
1734125230000|2024-12-13 21:27:10|||||||||25
1734125240000|2024-12-13 21:27:20|6041.59|6040.89|6041.59|6040.89|6041.59|6040.89|6041.59|6040.89|95
1734125250000|2024-12-13 21:27:30|6041.84|6041.14|6041.84|6041.14|6041.84|6041.14|6041.84|6041.14|107
1734125260000|2024-12-13 21:27:40|||||||||1
1734125280000|2024-12-13 21:28:00|||||||||1
1734125290000|2024-12-13 21:28:10|6042.34|6041.64|6042.59|6041.89|6042.59|6041.89|6042.34|6041.64|344
1734125300000|2024-12-13 21:28:20|6042.34|6041.64|6042.34|6041.64|6042.34|6041.64|6042.34|6041.64|190
1734125310000|2024-12-13 21:28:30|||||||||4
1734125320000|2024-12-13 21:28:40|6042.09|6041.39|6042.09|6041.39|6042.09|6041.39|6042.09|6041.39|341
1734125330000|2024-12-13 21:28:50|6041.96|6041.26|6041.96|6041.26|6041.96|6041.26|6041.96|6041.26|34
1734125340000|2024-12-13 21:29:00|6041.84|6041.14|6041.84|6041.14|6041.84|6041.14|6041.59|6040.89|122
1734125350000|2024-12-13 21:29:10|6041.71|6041.01|6041.59|6040.89|6041.71|6041.01|6041.59|6040.89|48
1734125360000|2024-12-13 21:29:20|6041.34|6040.64|6041.59|6040.89|6041.59|6040.89|6041.34|6040.64|157
1734125370000|2024-12-13 21:29:30|6041.71|6041.01|6041.59|6040.89|6041.84|6041.14|6041.59|6040.89|237
1734125380000|2024-12-13 21:29:40|6041.34|6040.64|6041.59|6040.89|6041.59|6040.89|6041.34|6040.64|123
1734125390000|2024-12-13 21:29:50|||||||||48
1734125400000|2024-12-13 21:30:00|6041.84|6041.14|6041.59|6040.89|6041.84|6041.14|6041.59|6040.89|149
1734125410000|2024-12-13 21:30:10|6041.84|6041.14|6041.71|6041.01|6041.84|6041.14|6041.71|6041.01|94
1734125420000|2024-12-13 21:30:20|6041.84|6041.14|6041.84|6041.14|6041.84|6041.14|6041.59|6040.89|117
1734125430000|2024-12-13 21:30:30|6041.71|6041.01|6041.84|6041.14|6041.96|6041.26|6041.71|6041.01|101
1734125440000|2024-12-13 21:30:40|6041.71|6041.01|6041.59|6040.89|6041.71|6041.01|6041.59|6040.89|43
1734125450000|2024-12-13 21:30:50|||||||||15
1734125460000|2024-12-13 21:31:00|6041.34|6040.64|6041.59|6040.89|6041.59|6040.89|6041.34|6040.64|38
1734125470000|2024-12-13 21:31:10|6041.34|6040.64|6041.59|6040.89|6041.59|6040.89|6041.34|6040.64|67
1734125480000|2024-12-13 21:31:20|6041.84|6041.14|6041.84|6041.14|6041.84|6041.14|6041.84|6041.14|51
1734125490000|2024-12-13 21:31:30|6041.59|6040.89|6041.59|6040.89|6041.59|6040.89|6041.59|6040.89|25
1734125500000|2024-12-13 21:31:40|||||||||73
1734125510000|2024-12-13 21:31:50|6041.71|6041.01|6041.84|6041.14|6041.84|6041.14|6041.71|6041.01|29
1734125520000|2024-12-13 21:32:00|6041.71|6041.01|6041.84|6041.14|6041.96|6041.26|6041.71|6041.01|780
1734125530000|2024-12-13 21:32:10|||||||||1
1734125550000|2024-12-13 21:32:30|||||||||19
1734125560000|2024-12-13 21:32:40|6041.96|6041.26|6042.09|6041.39|6042.09|6041.39|6041.96|6041.26|66
1734125570000|2024-12-13 21:32:50|6041.84|6041.14|6042.09|6041.39|6042.09|6041.39|6041.84|6041.14|66
1734125580000|2024-12-13 21:33:00|6042.34|6041.64|6042.34|6041.64|6042.34|6041.64|6042.34|6041.64|129
1734125590000|2024-12-13 21:33:10|6042.21|6041.51|6042.09|6041.39|6042.34|6041.64|6042.09|6041.39|86
1734125610000|2024-12-13 21:33:30|||||||||37
1734125620000|2024-12-13 21:33:40|6041.84|6041.14|6041.84|6041.14|6041.84|6041.14|6041.84|6041.14|32
1734125630000|2024-12-13 21:33:50|6041.96|6041.26|6042.09|6041.39|6042.09|6041.39|6041.84|6041.14|65
1734125640000|2024-12-13 21:34:00|||||||||25
1734125650000|2024-12-13 21:34:10|||||||||2
1734125660000|2024-12-13 21:34:20|||||||||2
1734125670000|2024-12-13 21:34:30|||||||||107
1734125680000|2024-12-13 21:34:40|||||||||44
1734125690000|2024-12-13 21:34:50|||||||||10
1734125700000|2024-12-13 21:35:00|6041.84|6041.14|6041.84|6041.14|6041.84|6041.14|6041.84|6041.14|85
1734125710000|2024-12-13 21:35:10|||||||||41
1734125720000|2024-12-13 21:35:20|6042.09|6041.39|6041.84|6041.14|6042.09|6041.39|6041.84|6041.14|52
1734125730000|2024-12-13 21:35:30|||||||||65
1734125740000|2024-12-13 21:35:40|||||||||2
1734125750000|2024-12-13 21:35:50|||||||||38
1734125760000|2024-12-13 21:36:00|||||||||40
1734125770000|2024-12-13 21:36:10|6041.59|6040.89|6041.59|6040.89|6041.59|6040.89|6041.59|6040.89|28
1734125780000|2024-12-13 21:36:20|6041.34|6040.64|6041.59|6040.89|6041.59|6040.89|6041.34|6040.64|143
1734125790000|2024-12-13 21:36:30|||||||||11
1734125800000|2024-12-13 21:36:40|6041.34|6040.64|6041.59|6040.89|6041.59|6040.89|6041.34|6040.64|52
1734125810000|2024-12-13 21:36:50|6041.84|6041.14|6041.84|6041.14|6041.84|6041.14|6041.84|6041.14|133
1734125820000|2024-12-13 21:37:00|||||||||108
1734125830000|2024-12-13 21:37:10|||||||||3
1734125840000|2024-12-13 21:37:20|||||||||2
1734125850000|2024-12-13 21:37:30|||||||||5
1734125860000|2024-12-13 21:37:40|6042.09|6041.39|6042.59|6041.89|6042.59|6041.89|6042.09|6041.39|625
1734125870000|2024-12-13 21:37:50|6043.34|6042.64|6043.34|6042.64|6043.34|6042.64|6043.34|6042.64|331
1734125880000|2024-12-13 21:38:00|||||||||3
1734125890000|2024-12-13 21:38:10|6043.21|6042.51|6043.09|6042.39|6043.21|6042.51|6043.09|6042.39|58
1734125900000|2024-12-13 21:38:20|6043.21|6042.51|6043.59|6042.89|6043.59|6042.89|6043.21|6042.51|99
1734125910000|2024-12-13 21:38:30|||||||||2
1734125920000|2024-12-13 21:38:40|||||||||11
1734125930000|2024-12-13 21:38:50|||||||||5
1734125940000|2024-12-13 21:39:00|6043.34|6042.64|6043.34|6042.64|6043.34|6042.64|6043.34|6042.64|65
1734125950000|2024-12-13 21:39:10|||||||||1
1734125960000|2024-12-13 21:39:20|6043.09|6042.39|6043.09|6042.39|6043.09|6042.39|6042.84|6042.14|76
1734125970000|2024-12-13 21:39:30|||||||||36
1734125980000|2024-12-13 21:39:40|||||||||7
1734125990000|2024-12-13 21:39:50|||||||||41
1734126000000|2024-12-13 21:40:00|6043.21|6042.51|6043.34|6042.64|6043.34|6042.64|6043.09|6042.39|104
1734126010000|2024-12-13 21:40:10|||||||||26
1734126020000|2024-12-13 21:40:20|||||||||37
1734126030000|2024-12-13 21:40:30|6043.59|6042.89|6043.59|6042.89|6043.59|6042.89|6043.59|6042.89|43
1734126040000|2024-12-13 21:40:40|||||||||10
1734126050000|2024-12-13 21:40:50|||||||||25
1734126060000|2024-12-13 21:41:00|6043.84|6043.14|6043.59|6042.89|6043.84|6043.14|6043.59|6042.89|202
1734126070000|2024-12-13 21:41:10|||||||||1
1734126090000|2024-12-13 21:41:30|6043.34|6042.64|6043.34|6042.64|6043.34|6042.64|6043.34|6042.64|26
1734126100000|2024-12-13 21:41:40|||||||||14
1734126110000|2024-12-13 21:41:50|6043.59|6042.89|6043.59|6042.89|6043.59|6042.89|6043.59|6042.89|59
1734126120000|2024-12-13 21:42:00|||||||||6
1734126130000|2024-12-13 21:42:10|||||||||8
1734126140000|2024-12-13 21:42:20|6043.46|6042.76|6043.59|6042.89|6043.59|6042.89|6043.46|6042.76|69
1734126150000|2024-12-13 21:42:30|||||||||5
1734126160000|2024-12-13 21:42:40|||||||||18
1734126170000|2024-12-13 21:42:50|||||||||195
1734126180000|2024-12-13 21:43:00|||||||||125
1734126200000|2024-12-13 21:43:20|||||||||8
1734126230000|2024-12-13 21:43:50|6043.34|6042.64|6043.09|6042.39|6043.34|6042.64|6043.09|6042.39|83
1734126240000|2024-12-13 21:44:00|||||||||6
1734126250000|2024-12-13 21:44:10|6043.34|6042.64|6043.09|6042.39|6043.34|6042.64|6043.09|6042.39|74
1734126260000|2024-12-13 21:44:20|6043.21|6042.51|6043.34|6042.64|6043.34|6042.64|6043.21|6042.51|73
1734126270000|2024-12-13 21:44:30|||||||||1
1734126280000|2024-12-13 21:44:40|||||||||1
1734126290000|2024-12-13 21:44:50|||||||||99
1734126300000|2024-12-13 21:45:00|6043.59|6042.89|6043.84|6043.14|6043.84|6043.14|6043.59|6042.89|173
1734126310000|2024-12-13 21:45:10|6043.96|6043.26|6043.96|6043.26|6043.96|6043.26|6043.96|6043.26|6
1734126320000|2024-12-13 21:45:20|6044.09|6043.39|6044.09|6043.39|6044.09|6043.39|6044.09|6043.39|82
1734126330000|2024-12-13 21:45:30|||||||||23
1734126340000|2024-12-13 21:45:40|||||||||9
1734126360000|2024-12-13 21:46:00|6043.96|6043.26|6044.09|6043.39|6044.09|6043.39|6043.84|6043.14|46
1734126370000|2024-12-13 21:46:10|6044.21|6043.51|6044.09|6043.39|6044.21|6043.51|6044.09|6043.39|208
1734126380000|2024-12-13 21:46:20|||||||||20
1734126390000|2024-12-13 21:46:30|||||||||6
1734126400000|2024-12-13 21:46:40|||||||||2
1734126410000|2024-12-13 21:46:50|6044.34|6043.64|6044.59|6043.89|6044.59|6043.89|6044.34|6043.64|191
1734126420000|2024-12-13 21:47:00|6044.34|6043.64|6044.59|6043.89|6044.59|6043.89|6044.34|6043.64|57
1734126430000|2024-12-13 21:47:10|||||||||6
1734126450000|2024-12-13 21:47:30|||||||||5
1734126460000|2024-12-13 21:47:40|6044.34|6043.64|6044.34|6043.64|6044.34|6043.64|6044.34|6043.64|40
1734126470000|2024-12-13 21:47:50|||||||||1
1734126480000|2024-12-13 21:48:00|||||||||26
1734126490000|2024-12-13 21:48:10|||||||||41
1734126500000|2024-12-13 21:48:20|6044.59|6043.89|6044.34|6043.64|6044.59|6043.89|6044.34|6043.64|71
1734126510000|2024-12-13 21:48:30|6044.09|6043.39|6044.09|6043.39|6044.09|6043.39|6044.09|6043.39|57
1734126520000|2024-12-13 21:48:40|6044.34|6043.64|6044.34|6043.64|6044.34|6043.64|6044.34|6043.64|39
1734126530000|2024-12-13 21:48:50|||||||||8
1734126540000|2024-12-13 21:49:00|||||||||4
1734126550000|2024-12-13 21:49:10|||||||||8
1734126560000|2024-12-13 21:49:20|||||||||51
1734126570000|2024-12-13 21:49:30|6044.21|6043.51|6044.09|6043.39|6044.21|6043.51|6044.09|6043.39|81
1734126580000|2024-12-13 21:49:40|6043.84|6043.14|6043.59|6042.89|6043.84|6043.14|6043.59|6042.89|64
1734126590000|2024-12-13 21:49:50|6043.84|6043.14|6043.84|6043.14|6043.84|6043.14|6043.84|6043.14|36
1734126600000|2024-12-13 21:50:00|6044.09|6043.39|6044.34|6043.64|6044.34|6043.64|6044.09|6043.39|136
1734126610000|2024-12-13 21:50:10|6044.59|6043.89|6044.59|6043.89|6044.59|6043.89|6044.59|6043.89|24
1734126630000|2024-12-13 21:50:30|||||||||117
1734126640000|2024-12-13 21:50:40|||||||||4
1734126660000|2024-12-13 21:51:00|6044.84|6044.14|6044.84|6044.14|6044.84|6044.14|6044.84|6044.14|44
1734126670000|2024-12-13 21:51:10|6044.71|6044.01|6044.59|6043.89|6044.84|6044.14|6044.59|6043.89|35
1734126700000|2024-12-13 21:51:40|6044.84|6044.14|6044.84|6044.14|6044.84|6044.14|6044.84|6044.14|89
1734126710000|2024-12-13 21:51:50|||||||||8
1734126720000|2024-12-13 21:52:00|||||||||15
1734126730000|2024-12-13 21:52:10|6045.09|6044.39|6045.09|6044.39|6045.09|6044.39|6045.09|6044.39|58
1734126750000|2024-12-13 21:52:30|6045.21|6044.51|6045.09|6044.39|6045.21|6044.51|6045.09|6044.39|70
1734126760000|2024-12-13 21:52:40|6045.34|6044.64|6045.34|6044.64|6045.34|6044.64|6045.34|6044.64|119
1734126790000|2024-12-13 21:53:10|6045.21|6044.51|6045.34|6044.64|6045.34|6044.64|6045.09|6044.39|43
1734126800000|2024-12-13 21:53:20|||||||||46
1734126810000|2024-12-13 21:53:30|6045.09|6044.39|6045.09|6044.39|6045.09|6044.39|6045.09|6044.39|26
1734126820000|2024-12-13 21:53:40|6045.34|6044.64|6045.34|6044.64|6045.34|6044.64|6045.34|6044.64|43
1734126830000|2024-12-13 21:53:50|6045.09|6044.39|6045.09|6044.39|6045.34|6044.64|6045.09|6044.39|70
1734126840000|2024-12-13 21:54:00|||||||||9
1734126850000|2024-12-13 21:54:10|||||||||5
1734126860000|2024-12-13 21:54:20|6045.34|6044.64|6045.34|6044.64|6045.34|6044.64|6045.21|6044.51|75
1734126870000|2024-12-13 21:54:30|||||||||1
1734126880000|2024-12-13 21:54:40|||||||||5
1734126890000|2024-12-13 21:54:50|||||||||6
1734126900000|2024-12-13 21:55:00|6045.59|6044.89|6045.46|6044.76|6045.59|6044.89|6045.34|6044.64|105
1734126910000|2024-12-13 21:55:10|6045.59|6044.89|6045.59|6044.89|6045.59|6044.89|6045.59|6044.89|2
1734126930000|2024-12-13 21:55:30|||||||||14
1734126940000|2024-12-13 21:55:40|||||||||59
1734126950000|2024-12-13 21:55:50|||||||||7
1734126960000|2024-12-13 21:56:00|||||||||5
1734126970000|2024-12-13 21:56:10|||||||||3
1734126980000|2024-12-13 21:56:20|||||||||5
1734127000000|2024-12-13 21:56:40|||||||||37
1734127010000|2024-12-13 21:56:50|||||||||2
1734127020000|2024-12-13 21:57:00|6045.34|6044.64|6045.34|6044.64|6045.34|6044.64|6045.21|6044.51|41
1734127030000|2024-12-13 21:57:10|||||||||16
1734127040000|2024-12-13 21:57:20|6045.21|6044.51|6045.09|6044.39|6045.21|6044.51|6044.84|6044.14|83
1734127050000|2024-12-13 21:57:30|6045.34|6044.64|6045.21|6044.51|6045.34|6044.64|6045.09|6044.39|92
1734127060000|2024-12-13 21:57:40|6045.34|6044.64|6045.34|6044.64|6045.34|6044.64|6045.34|6044.64|2
1734127070000|2024-12-13 21:57:50|||||||||26
1734127080000|2024-12-13 21:58:00|6045.09|6044.39|6045.09|6044.39|6045.09|6044.39|6045.09|6044.39|91
1734127090000|2024-12-13 21:58:10|6044.84|6044.14|6044.84|6044.14|6044.84|6044.14|6044.84|6044.14|26
1734127100000|2024-12-13 21:58:20|||||||||29
1734127110000|2024-12-13 21:58:30|||||||||4
1734127120000|2024-12-13 21:58:40|||||||||12
1734127130000|2024-12-13 21:58:50|||||||||14
1734127140000|2024-12-13 21:59:00|||||||||27
1734127150000|2024-12-13 21:59:10|||||||||98
1734127160000|2024-12-13 21:59:20|||||||||42
1734127170000|2024-12-13 21:59:30|6045.09|6044.39|6045.34|6044.64|6045.34|6044.64|6045.09|6044.39|304
1734127180000|2024-12-13 21:59:40|6045.59|6044.89|6045.59|6044.89|6045.59|6044.89|6045.59|6044.89|106
1734127190000|2024-12-13 21:59:50|6045.46|6044.76|6045.75|6044.25|6045.75|6045.01|6045.46|6044.25|199
1734127200000|2024-12-13 22:00:00|6045.74|6044.24|6045.74|6044.24|6045.74|6044.24|6045.74|6044.24|10
1734307200000|2024-12-16 00:00:00|6052.14|6051.44|6051.89|6051.19|6052.14|6051.44|6051.89|6051.19|69
1734307210000|2024-12-16 00:00:10|6052.01|6051.31|6051.89|6051.19|6052.01|6051.31|6051.64|6050.94|58
1734307220000|2024-12-16 00:00:20|6052.14|6051.44|6052.64|6051.94|6052.64|6051.94|6052.14|6051.44|21
1734307230000|2024-12-16 00:00:30|6052.51|6051.81|6053.26|6052.56|6053.26|6052.56|6052.51|6051.81|25
1734307240000|2024-12-16 00:00:40|6053.39|6052.69|6052.76|6052.06|6053.39|6052.69|6052.64|6051.94|25
1734307250000|2024-12-16 00:00:50|6052.89|6052.19|6052.89|6052.19|6052.89|6052.19|6052.89|6052.19|1
1734307260000|2024-12-16 00:01:00|6053.01|6052.31|6053.14|6052.44|6053.14|6052.44|6052.89|6052.19|17
1734307270000|2024-12-16 00:01:10|6053.01|6052.31|6053.14|6052.44|6053.14|6052.44|6052.89|6052.19|11
1734307280000|2024-12-16 00:01:20|6053.39|6052.69|6053.26|6052.56|6053.39|6052.69|6053.14|6052.44|6
1734307290000|2024-12-16 00:01:30|6053.14|6052.44|6053.39|6052.69|6053.39|6052.69|6053.14|6052.44|21
1734307300000|2024-12-16 00:01:40|6053.51|6052.81|6053.14|6052.44|6053.64|6052.94|6053.14|6052.44|7
1734307310000|2024-12-16 00:01:50|6052.89|6052.19|6053.14|6052.44|6053.14|6052.44|6052.89|6052.19|4
1734307320000|2024-12-16 00:02:00|6053.01|6052.31|6052.76|6052.06|6053.01|6052.31|6052.51|6051.81|8
1734307330000|2024-12-16 00:02:10|6052.64|6051.94|6052.64|6051.94|6052.64|6051.94|6052.64|6051.94|3
1734307340000|2024-12-16 00:02:20|6052.76|6052.06|6052.76|6052.06|6052.89|6052.19|6052.76|6052.06|5
1734307350000|2024-12-16 00:02:30|6052.89|6052.19|6053.14|6052.44|6053.26|6052.56|6052.64|6051.94|26
1734307360000|2024-12-16 00:02:40|||||||||1
1734307370000|2024-12-16 00:02:50|6052.89|6052.19|6052.89|6052.19|6052.89|6052.19|6052.89|6052.19|32
1734307380000|2024-12-16 00:03:00|6053.01|6052.31|6052.89|6052.19|6053.01|6052.31|6052.89|6052.19|9
1734307390000|2024-12-16 00:03:10|6053.01|6052.31|6053.01|6052.31|6053.14|6052.44|6052.89|6052.19|10
1734307400000|2024-12-16 00:03:20|6052.89|6052.19|6052.89|6052.19|6053.14|6052.44|6052.89|6052.19|6
1734307410000|2024-12-16 00:03:30|6053.14|6052.44|6053.14|6052.44|6053.14|6052.44|6053.14|6052.44|6
1734307420000|2024-12-16 00:03:40|6053.01|6052.31|6052.89|6052.19|6053.14|6052.44|6052.64|6051.94|10
1734307440000|2024-12-16 00:04:00|6052.76|6052.06|6052.76|6052.06|6052.76|6052.06|6052.64|6051.94|3
1734307450000|2024-12-16 00:04:10|6052.64|6051.94|6052.64|6051.94|6052.64|6051.94|6052.64|6051.94|3
1734307460000|2024-12-16 00:04:20|6052.39|6051.69|6052.39|6051.69|6052.39|6051.69|6052.39|6051.69|6
1734307470000|2024-12-16 00:04:30|6052.26|6051.56|6052.14|6051.44|6052.26|6051.56|6052.14|6051.44|7
1734307480000|2024-12-16 00:04:40|6052.26|6051.56|6052.14|6051.44|6052.39|6051.69|6052.14|6051.44|14
1734307490000|2024-12-16 00:04:50|6052.26|6051.56|6052.39|6051.69|6052.39|6051.69|6052.26|6051.56|1
1734307500000|2024-12-16 00:05:00|6052.14|6051.44|6052.14|6051.44|6052.14|6051.44|6051.89|6051.19|42
1734307510000|2024-12-16 00:05:10|6052.26|6051.56|6052.14|6051.44|6052.39|6051.69|6052.14|6051.44|7
1734307520000|2024-12-16 00:05:20|6052.26|6051.56|6052.14|6051.44|6052.26|6051.56|6052.14|6051.44|1
1734307550000|2024-12-16 00:05:50|6052.26|6051.56|6052.26|6051.56|6052.26|6051.56|6052.26|6051.56|8
1734307560000|2024-12-16 00:06:00|6052.14|6051.44|6053.14|6052.44|6053.14|6052.44|6052.14|6051.44|76
1734307570000|2024-12-16 00:06:10|6053.39|6052.69|6053.64|6052.94|6053.64|6052.94|6053.39|6052.69|48
1734307580000|2024-12-16 00:06:20|6053.39|6052.69|6053.64|6052.94|6053.64|6052.94|6053.39|6052.69|63
1734307590000|2024-12-16 00:06:30|6053.51|6052.81|6053.39|6052.69|6053.64|6052.94|6053.39|6052.69|8
1734307630000|2024-12-16 00:07:10|6053.51|6052.81|6053.39|6052.69|6053.51|6052.81|6053.39|6052.69|38
1734307640000|2024-12-16 00:07:20|6053.51|6052.81|6053.51|6052.81|6053.64|6052.94|6053.39|6052.69|20
1734307650000|2024-12-16 00:07:30|6053.39|6052.69|6053.64|6052.94|6053.64|6052.94|6053.39|6052.69|105
1734307660000|2024-12-16 00:07:40|||||||||7
1734307670000|2024-12-16 00:07:50|6053.39|6052.69|6053.51|6052.81|6053.64|6052.94|6053.39|6052.69|19
1734307680000|2024-12-16 00:08:00|6053.39|6052.69|6053.64|6052.94|6053.64|6052.94|6053.39|6052.69|6
1734307690000|2024-12-16 00:08:10|6053.51|6052.81|6053.64|6052.94|6053.64|6052.94|6053.39|6052.69|23
1734307700000|2024-12-16 00:08:20|6053.51|6052.81|6053.39|6052.69|6053.51|6052.81|6053.14|6052.44|19
1734307710000|2024-12-16 00:08:30|6053.14|6052.44|6053.39|6052.69|6053.39|6052.69|6053.14|6052.44|3
1734307730000|2024-12-16 00:08:50|6053.64|6052.94|6053.39|6052.69|6053.64|6052.94|6053.39|6052.69|15
1734307740000|2024-12-16 00:09:00|6053.51|6052.81|6053.64|6052.94|6053.64|6052.94|6053.51|6052.81|10
1734307750000|2024-12-16 00:09:10|6053.39|6052.69|6053.64|6052.94|6053.64|6052.94|6053.39|6052.69|20
1734307770000|2024-12-16 00:09:30|||||||||19
1734307780000|2024-12-16 00:09:40|6053.39|6052.69|6053.39|6052.69|6053.39|6052.69|6053.39|6052.69|4
1734307790000|2024-12-16 00:09:50|6053.51|6052.81|6053.39|6052.69|6053.64|6052.94|6053.39|6052.69|12
1734307800000|2024-12-16 00:10:00|6053.64|6052.94|6053.14|6052.44|6053.64|6052.94|6053.14|6052.44|23
1734307810000|2024-12-16 00:10:10|6053.26|6052.56|6053.39|6052.69|6053.39|6052.69|6053.14|6052.44|5
1734307820000|2024-12-16 00:10:20|||||||||2
1734307840000|2024-12-16 00:10:40|6053.51|6052.81|6053.39|6052.69|6053.64|6052.94|6053.39|6052.69|7
1734307860000|2024-12-16 00:11:00|6053.51|6052.81|6053.64|6052.94|6053.64|6052.94|6053.39|6052.69|15
1734307870000|2024-12-16 00:11:10|6053.39|6052.69|6053.64|6052.94|6053.64|6052.94|6053.39|6052.69|15
1734307890000|2024-12-16 00:11:30|6053.14|6052.44|6053.14|6052.44|6053.14|6052.44|6053.14|6052.44|21
1734307900000|2024-12-16 00:11:40|6053.39|6052.69|6053.39|6052.69|6053.39|6052.69|6053.39|6052.69|12
1734307920000|2024-12-16 00:12:00|6053.26|6052.56|6053.26|6052.56|6053.26|6052.56|6053.14|6052.44|5
1734307930000|2024-12-16 00:12:10|6053.39|6052.69|6053.39|6052.69|6053.39|6052.69|6053.26|6052.56|0
1734307940000|2024-12-16 00:12:20|6053.14|6052.44|6053.14|6052.44|6053.14|6052.44|6053.14|6052.44|10
1734307950000|2024-12-16 00:12:30|6053.26|6052.56|6053.39|6052.69|6053.39|6052.69|6053.14|6052.44|1
1734307980000|2024-12-16 00:13:00|||||||||4
1734308000000|2024-12-16 00:13:20|6053.51|6052.81|6053.39|6052.69|6053.51|6052.81|6053.39|6052.69|9
1734308010000|2024-12-16 00:13:30|6053.14|6052.44|6053.14|6052.44|6053.39|6052.69|6053.14|6052.44|10
1734308020000|2024-12-16 00:13:40|6053.26|6052.56|6053.14|6052.44|6053.26|6052.56|6053.14|6052.44|5
1734308030000|2024-12-16 00:13:50|||||||||1
1734308040000|2024-12-16 00:14:00|6053.01|6052.31|6053.14|6052.44|6053.14|6052.44|6052.89|6052.19|6
1734308060000|2024-12-16 00:14:20|||||||||2
1734308080000|2024-12-16 00:14:40|6053.01|6052.31|6053.14|6052.44|6053.14|6052.44|6053.01|6052.31|5
1734308090000|2024-12-16 00:14:50|6053.01|6052.31|6053.14|6052.44|6053.14|6052.44|6053.01|6052.31|2
1734308100000|2024-12-16 00:15:00|6053.01|6052.31|6053.14|6052.44|6053.14|6052.44|6053.01|6052.31|6
1734308110000|2024-12-16 00:15:10|6053.39|6052.69|6053.14|6052.44|6053.39|6052.69|6053.14|6052.44|14
1734308120000|2024-12-16 00:15:20|6053.26|6052.56|6053.14|6052.44|6053.39|6052.69|6053.14|6052.44|12
1734308130000|2024-12-16 00:15:30|6053.26|6052.56|6053.39|6052.69|6053.39|6052.69|6053.26|6052.56|29
1734308140000|2024-12-16 00:15:40|||||||||1
1734308150000|2024-12-16 00:15:50|||||||||10
1734308160000|2024-12-16 00:16:00|6053.26|6052.56|6053.01|6052.31|6053.26|6052.56|6053.01|6052.31|4
1734308170000|2024-12-16 00:16:10|6052.89|6052.19|6053.01|6052.31|6053.14|6052.44|6052.89|6052.19|0
1734308180000|2024-12-16 00:16:20|6053.14|6052.44|6053.14|6052.44|6053.14|6052.44|6052.89|6052.19|4
1734308190000|2024-12-16 00:16:30|6053.01|6052.31|6053.14|6052.44|6053.14|6052.44|6053.01|6052.31|0
1734308210000|2024-12-16 00:16:50|||||||||1
1734308220000|2024-12-16 00:17:00|6053.26|6052.56|6053.14|6052.44|6053.26|6052.56|6053.14|6052.44|12
1734308230000|2024-12-16 00:17:10|6053.26|6052.56|6053.39|6052.69|6053.39|6052.69|6053.26|6052.56|0
1734308240000|2024-12-16 00:17:20|||||||||5
1734308250000|2024-12-16 00:17:30|6053.14|6052.44|6053.39|6052.69|6053.39|6052.69|6053.14|6052.44|8
1734308270000|2024-12-16 00:17:50|||||||||9
1734308280000|2024-12-16 00:18:00|||||||||3
1734308290000|2024-12-16 00:18:10|6053.14|6052.44|6053.26|6052.56|6053.39|6052.69|6053.14|6052.44|13
1734308300000|2024-12-16 00:18:20|6053.14|6052.44|6053.26|6052.56|6053.39|6052.69|6053.14|6052.44|5
1734308310000|2024-12-16 00:18:30|6053.39|6052.69|6053.39|6052.69|6053.39|6052.69|6053.39|6052.69|2
1734308330000|2024-12-16 00:18:50|||||||||5
1734308340000|2024-12-16 00:19:00|6053.51|6052.81|6053.64|6052.94|6053.64|6052.94|6053.51|6052.81|5
1734308350000|2024-12-16 00:19:10|||||||||16
1734308360000|2024-12-16 00:19:20|||||||||2
1734308380000|2024-12-16 00:19:40|||||||||55
1734308410000|2024-12-16 00:20:10|||||||||5
1734308450000|2024-12-16 00:20:50|6053.39|6052.69|6053.51|6052.81|6053.51|6052.81|6053.39|6052.69|46
1734308460000|2024-12-16 00:21:00|6053.64|6052.94|6053.64|6052.94|6053.64|6052.94|6053.39|6052.69|21
1734308470000|2024-12-16 00:21:10|6053.51|6052.81|6053.26|6052.56|6053.51|6052.81|6053.14|6052.44|3
1734308480000|2024-12-16 00:21:20|6053.39|6052.69|6053.39|6052.69|6053.39|6052.69|6053.14|6052.44|1
1734308490000|2024-12-16 00:21:30|6053.64|6052.94|6053.64|6052.94|6053.64|6052.94|6053.39|6052.69|6
1734308500000|2024-12-16 00:21:40|||||||||1
1734308520000|2024-12-16 00:22:00|6053.51|6052.81|6053.64|6052.94|6053.64|6052.94|6053.51|6052.81|20
1734308530000|2024-12-16 00:22:10|||||||||2
1734308540000|2024-12-16 00:22:20|6053.51|6052.81|6053.39|6052.69|6053.51|6052.81|6053.39|6052.69|7
1734308560000|2024-12-16 00:22:40|6053.51|6052.81|6053.39|6052.69|6053.51|6052.81|6053.39|6052.69|10
1734308570000|2024-12-16 00:22:50|6053.51|6052.81|6053.64|6052.94|6053.64|6052.94|6053.39|6052.69|6
1734308590000|2024-12-16 00:23:10|6053.51|6052.81|6054.14|6053.44|6054.14|6053.44|6053.39|6052.69|287
1734308600000|2024-12-16 00:23:20|6054.01|6053.31|6053.89|6053.19|6054.14|6053.44|6053.89|6053.19|10
1734308610000|2024-12-16 00:23:30|6054.01|6053.31|6054.14|6053.44|6054.14|6053.44|6054.01|6053.31|33
1734308630000|2024-12-16 00:23:50|||||||||6
1734308640000|2024-12-16 00:24:00|6054.26|6053.56|6054.39|6053.69|6054.39|6053.69|6054.14|6053.44|41
1734308650000|2024-12-16 00:24:10|||||||||5
1734308660000|2024-12-16 00:24:20|||||||||2
1734308670000|2024-12-16 00:24:30|||||||||6
1734308680000|2024-12-16 00:24:40|||||||||2
1734308690000|2024-12-16 00:24:50|6054.64|6053.94|6055.14|6054.44|6055.39|6054.69|6054.64|6053.94|219
1734308700000|2024-12-16 00:25:00|6055.26|6054.56|6055.14|6054.44|6055.26|6054.56|6055.14|6054.44|10
1734308710000|2024-12-16 00:25:10|6054.89|6054.19|6054.89|6054.19|6054.89|6054.19|6054.89|6054.19|14
1734308720000|2024-12-16 00:25:20|6055.01|6054.31|6055.14|6054.44|6055.14|6054.44|6055.01|6054.31|26
1734308730000|2024-12-16 00:25:30|||||||||4
1734308740000|2024-12-16 00:25:40|6055.01|6054.31|6054.64|6053.94|6055.01|6054.31|6054.64|6053.94|32
1734308750000|2024-12-16 00:25:50|6054.51|6053.81|6054.39|6053.69|6054.51|6053.81|6054.39|6053.69|14
1734308760000|2024-12-16 00:26:00|||||||||4
1734308770000|2024-12-16 00:26:10|6054.14|6053.44|6054.14|6053.44|6054.14|6053.44|6054.14|6053.44|6
1734308780000|2024-12-16 00:26:20|6054.26|6053.56|6054.64|6053.94|6054.64|6053.94|6054.26|6053.56|29
1734308790000|2024-12-16 00:26:30|6054.76|6054.06|6054.89|6054.19|6054.89|6054.19|6054.76|6054.06|22
1734308800000|2024-12-16 00:26:40|6055.01|6054.31|6055.01|6054.31|6055.14|6054.44|6055.01|6054.31|15
1734308810000|2024-12-16 00:26:50|6055.14|6054.44|6054.89|6054.19|6055.14|6054.44|6054.89|6054.19|12
1734308820000|2024-12-16 00:27:00|||||||||4
1734308830000|2024-12-16 00:27:10|||||||||5
1734308840000|2024-12-16 00:27:20|6054.64|6053.94|6054.76|6054.06|6054.89|6054.19|6054.64|6053.94|22
1734308850000|2024-12-16 00:27:30|6054.89|6054.19|6054.64|6053.94|6054.89|6054.19|6054.64|6053.94|8
1734308860000|2024-12-16 00:27:40|6054.39|6053.69|6054.64|6053.94|6054.64|6053.94|6054.39|6053.69|5
1734308870000|2024-12-16 00:27:50|6054.51|6053.81|6054.64|6053.94|6054.64|6053.94|6054.51|6053.81|6
1734308880000|2024-12-16 00:28:00|6054.51|6053.81|6054.64|6053.94|6054.64|6053.94|6054.39|6053.69|2
1734308890000|2024-12-16 00:28:10|6054.51|6053.81|6054.39|6053.69|6054.51|6053.81|6054.39|6053.69|15
1734308900000|2024-12-16 00:28:20|6054.51|6053.81|6054.64|6053.94|6054.64|6053.94|6054.51|6053.81|10
1734308910000|2024-12-16 00:28:30|||||||||1
1734308920000|2024-12-16 00:28:40|6054.39|6053.69|6054.39|6053.69|6054.51|6053.81|6054.39|6053.69|20
1734308940000|2024-12-16 00:29:00|||||||||6
1734308950000|2024-12-16 00:29:10|6053.64|6052.94|6053.39|6052.69|6053.64|6052.94|6053.39|6052.69|185
1734308960000|2024-12-16 00:29:20|6053.64|6052.94|6053.89|6053.19|6053.89|6053.19|6053.64|6052.94|72
1734308970000|2024-12-16 00:29:30|6054.01|6053.31|6054.14|6053.44|6054.14|6053.44|6053.89|6053.19|14
1734308980000|2024-12-16 00:29:40|6054.26|6053.56|6054.14|6053.44|6054.39|6053.69|6054.14|6053.44|17
1734308990000|2024-12-16 00:29:50|6054.26|6053.56|6054.64|6053.94|6054.64|6053.94|6054.14|6053.44|22
1734309000000|2024-12-16 00:30:00|6054.51|6053.81|6054.64|6053.94|6054.64|6053.94|6054.51|6053.81|25
1734309010000|2024-12-16 00:30:10|||||||||5
1734309020000|2024-12-16 00:30:20|||||||||2
1734309030000|2024-12-16 00:30:30|||||||||57
1734309040000|2024-12-16 00:30:40|6054.39|6053.69|6054.64|6053.94|6054.64|6053.94|6054.39|6053.69|8
1734309050000|2024-12-16 00:30:50|6054.51|6053.81|6054.64|6053.94|6054.64|6053.94|6054.51|6053.81|11
1734309060000|2024-12-16 00:31:00|6054.39|6053.69|6054.39|6053.69|6054.64|6053.94|6054.39|6053.69|11
1734309080000|2024-12-16 00:31:20|6054.14|6053.44|6053.89|6053.19|6054.14|6053.44|6053.89|6053.19|22
1734309090000|2024-12-16 00:31:30|6054.01|6053.31|6053.89|6053.19|6054.14|6053.44|6053.89|6053.19|10
1734309100000|2024-12-16 00:31:40|||||||||2
1734309110000|2024-12-16 00:31:50|6053.64|6052.94|6053.64|6052.94|6053.64|6052.94|6053.64|6052.94|7
1734309130000|2024-12-16 00:32:10|||||||||19
1734309140000|2024-12-16 00:32:20|6053.89|6053.19|6053.64|6052.94|6053.89|6053.19|6053.64|6052.94|15
1734309150000|2024-12-16 00:32:30|6053.39|6052.69|6053.39|6052.69|6053.39|6052.69|6053.39|6052.69|6
1734309160000|2024-12-16 00:32:40|6053.51|6052.81|6053.64|6052.94|6053.64|6052.94|6053.51|6052.81|5
1734309190000|2024-12-16 00:33:10|6053.14|6052.44|6053.14|6052.44|6053.14|6052.44|6053.14|6052.44|114
1734309200000|2024-12-16 00:33:20|6053.26|6052.56|6053.26|6052.56|6053.39|6052.69|6053.26|6052.56|23
1734309210000|2024-12-16 00:33:30|6053.14|6052.44|6053.39|6052.69|6053.51|6052.81|6053.14|6052.44|8
1734309220000|2024-12-16 00:33:40|6053.14|6052.44|6053.39|6052.69|6053.39|6052.69|6053.14|6052.44|13
1734309230000|2024-12-16 00:33:50|6053.26|6052.56|6053.39|6052.69|6053.39|6052.69|6053.14|6052.44|13
1734309240000|2024-12-16 00:34:00|6053.51|6052.81|6053.39|6052.69|6053.51|6052.81|6053.39|6052.69|10
1734309260000|2024-12-16 00:34:20|6053.26|6052.56|6053.39|6052.69|6053.39|6052.69|6053.26|6052.56|5
1734309270000|2024-12-16 00:34:30|6053.26|6052.56|6053.39|6052.69|6053.39|6052.69|6053.26|6052.56|5
1734309280000|2024-12-16 00:34:40|6053.26|6052.56|6053.39|6052.69|6053.39|6052.69|6053.26|6052.56|1
1734309290000|2024-12-16 00:34:50|6053.64|6052.94|6053.39|6052.69|6053.64|6052.94|6053.39|6052.69|21
1734309300000|2024-12-16 00:35:00|6053.51|6052.81|6053.39|6052.69|6053.64|6052.94|6053.39|6052.69|2
1734309310000|2024-12-16 00:35:10|6053.51|6052.81|6053.39|6052.69|6053.51|6052.81|6053.39|6052.69|1
1734309320000|2024-12-16 00:35:20|6053.51|6052.81|6053.76|6053.06|6053.76|6053.06|6053.51|6052.81|12
1734309330000|2024-12-16 00:35:30|6053.64|6052.94|6053.89|6053.19|6053.89|6053.19|6053.64|6052.94|8
1734309340000|2024-12-16 00:35:40|6054.01|6053.31|6054.01|6053.31|6054.01|6053.31|6053.89|6053.19|20
1734309350000|2024-12-16 00:35:50|6054.14|6053.44|6054.01|6053.31|6054.14|6053.44|6054.01|6053.31|4
1734309360000|2024-12-16 00:36:00|6053.89|6053.19|6054.14|6053.44|6054.14|6053.44|6053.89|6053.19|5
1734309370000|2024-12-16 00:36:10|6054.26|6053.56|6054.26|6053.56|6054.26|6053.56|6054.14|6053.44|5
1734309380000|2024-12-16 00:36:20|6054.14|6053.44|6054.39|6053.69|6054.39|6053.69|6054.14|6053.44|3
1734309400000|2024-12-16 00:36:40|6054.26|6053.56|6053.89|6053.19|6054.26|6053.56|6053.89|6053.19|24
1734309410000|2024-12-16 00:36:50|6054.01|6053.31|6053.89|6053.19|6054.01|6053.31|6053.89|6053.19|3
1734309420000|2024-12-16 00:37:00|6054.01|6053.31|6054.14|6053.44|6054.14|6053.44|6054.01|6053.31|6
1734309450000|2024-12-16 00:37:30|6054.26|6053.56|6054.39|6053.69|6054.39|6053.69|6054.26|6053.56|17
1734309460000|2024-12-16 00:37:40|6054.14|6053.44|6054.01|6053.31|6054.26|6053.56|6054.01|6053.31|21
1734309470000|2024-12-16 00:37:50|6054.14|6053.44|6054.14|6053.44|6054.14|6053.44|6054.14|6053.44|2
1734309480000|2024-12-16 00:38:00|||||||||8
1734309490000|2024-12-16 00:38:10|6054.39|6053.69|6054.39|6053.69|6054.39|6053.69|6054.39|6053.69|4
1734309500000|2024-12-16 00:38:20|||||||||2
1734309520000|2024-12-16 00:38:40|||||||||4
1734309550000|2024-12-16 00:39:10|||||||||6
1734309560000|2024-12-16 00:39:20|6054.64|6053.94|6054.39|6053.69|6054.64|6053.94|6054.26|6053.56|16
1734309570000|2024-12-16 00:39:30|6054.26|6053.56|6054.26|6053.56|6054.26|6053.56|6054.26|6053.56|28
1734309580000|2024-12-16 00:39:40|6054.14|6053.44|6054.39|6053.69|6054.39|6053.69|6054.14|6053.44|0
1734309590000|2024-12-16 00:39:50|6054.26|6053.56|6054.14|6053.44|6054.39|6053.69|6054.14|6053.44|4
1734309600000|2024-12-16 00:40:00|6054.39|6053.69|6054.14|6053.44|6054.39|6053.69|6054.14|6053.44|34
1734309630000|2024-12-16 00:40:30|6054.26|6053.56|6054.14|6053.44|6054.26|6053.56|6054.14|6053.44|3
1734309650000|2024-12-16 00:40:50|||||||||5
1734309660000|2024-12-16 00:41:00|6053.89|6053.19|6053.89|6053.19|6053.89|6053.19|6053.89|6053.19|21
1734309740000|2024-12-16 00:42:20|||||||||90
1734309760000|2024-12-16 00:42:40|6054.14|6053.44|6054.14|6053.44|6054.14|6053.44|6054.14|6053.44|11
1734309790000|2024-12-16 00:43:10|6053.39|6052.69|6053.39|6052.69|6053.39|6052.69|6053.39|6052.69|37
1734309800000|2024-12-16 00:43:20|||||||||1
1734309810000|2024-12-16 00:43:30|||||||||2
1734309820000|2024-12-16 00:43:40|6053.51|6052.81|6053.39|6052.69|6053.51|6052.81|6053.39|6052.69|17
1734309830000|2024-12-16 00:43:50|6053.51|6052.81|6053.64|6052.94|6053.64|6052.94|6053.51|6052.81|6
1734309840000|2024-12-16 00:44:00|6053.51|6052.81|6053.39|6052.69|6053.64|6052.94|6053.39|6052.69|3
1734309850000|2024-12-16 00:44:10|6053.26|6052.56|6053.39|6052.69|6053.39|6052.69|6053.14|6052.44|18
1734309860000|2024-12-16 00:44:20|||||||||3
1734309870000|2024-12-16 00:44:30|||||||||1
1734309880000|2024-12-16 00:44:40|||||||||1
1734309900000|2024-12-16 00:45:00|6053.51|6052.81|6053.64|6052.94|6053.64|6052.94|6053.51|6052.81|11
1734309920000|2024-12-16 00:45:20|||||||||2
1734309930000|2024-12-16 00:45:30|6053.39|6052.69|6053.51|6052.81|6053.64|6052.94|6053.39|6052.69|16
1734309940000|2024-12-16 00:45:40|6053.64|6052.94|6053.51|6052.81|6053.64|6052.94|6053.39|6052.69|2
1734309950000|2024-12-16 00:45:50|6053.64|6052.94|6053.64|6052.94|6053.64|6052.94|6053.39|6052.69|2
1734309960000|2024-12-16 00:46:00|6053.51|6052.81|6053.39|6052.69|6053.51|6052.81|6053.39|6052.69|4
1734309970000|2024-12-16 00:46:10|6053.51|6052.81|6053.64|6052.94|6053.64|6052.94|6053.39|6052.69|2
1734309980000|2024-12-16 00:46:20|6053.39|6052.69|6053.64|6052.94|6053.64|6052.94|6053.39|6052.69|2
1734309990000|2024-12-16 00:46:30|6053.51|6052.81|6053.39|6052.69|6053.51|6052.81|6053.39|6052.69|0
1734310000000|2024-12-16 00:46:40|6053.51|6052.81|6053.64|6052.94|6053.64|6052.94|6053.51|6052.81|3
1734310010000|2024-12-16 00:46:50|6053.39|6052.69|6053.64|6052.94|6053.64|6052.94|6053.39|6052.69|8
1734310020000|2024-12-16 00:47:00|6053.89|6053.19|6053.89|6053.19|6053.89|6053.19|6053.89|6053.19|9
1734310030000|2024-12-16 00:47:10|6053.76|6053.06|6054.39|6053.69|6054.39|6053.69|6053.64|6052.94|38
1734310050000|2024-12-16 00:47:30|6054.26|6053.56|6054.26|6053.56|6054.26|6053.56|6054.26|6053.56|2
1734310060000|2024-12-16 00:47:40|6054.14|6053.44|6054.26|6053.56|6054.39|6053.69|6054.14|6053.44|0
1734310070000|2024-12-16 00:47:50|6054.39|6053.69|6054.26|6053.56|6054.39|6053.69|6054.26|6053.56|0
1734310080000|2024-12-16 00:48:00|6054.39|6053.69|6054.14|6053.44|6054.39|6053.69|6054.14|6053.44|2
1734310090000|2024-12-16 00:48:10|||||||||11
1734310100000|2024-12-16 00:48:20|6053.89|6053.19|6054.14|6053.44|6054.14|6053.44|6053.89|6053.19|6
1734310110000|2024-12-16 00:48:30|6054.01|6053.31|6054.01|6053.31|6054.14|6053.44|6054.01|6053.31|2
1734310120000|2024-12-16 00:48:40|6054.14|6053.44|6054.39|6053.69|6054.39|6053.69|6054.14|6053.44|4
1734310130000|2024-12-16 00:48:50|||||||||5
1734310140000|2024-12-16 00:49:00|6054.51|6053.81|6054.64|6053.94|6054.64|6053.94|6054.51|6053.81|3
1734310160000|2024-12-16 00:49:20|6054.51|6053.81|6054.64|6053.94|6054.64|6053.94|6054.51|6053.81|12
1734310200000|2024-12-16 00:50:00|6054.51|6053.81|6054.51|6053.81|6054.64|6053.94|6054.39|6053.69|638
1734310210000|2024-12-16 00:50:10|6054.39|6053.69|6054.39|6053.69|6054.39|6053.69|6054.39|6053.69|1
1734310220000|2024-12-16 00:50:20|6054.26|6053.56|6054.76|6054.06|6054.76|6054.06|6054.26|6053.56|14
1734310230000|2024-12-16 00:50:30|6054.64|6053.94|6054.64|6053.94|6054.76|6054.06|6054.64|6053.94|3
1734310240000|2024-12-16 00:50:40|6054.39|6053.69|6054.39|6053.69|6054.39|6053.69|6054.39|6053.69|2
1734310250000|2024-12-16 00:50:50|||||||||6
1734310260000|2024-12-16 00:51:00|6054.26|6053.56|6054.39|6053.69|6054.39|6053.69|6054.26|6053.56|8
1734310270000|2024-12-16 00:51:10|6054.51|6053.81|6055.14|6054.44|6055.14|6054.44|6054.51|6053.81|84
1734310280000|2024-12-16 00:51:20|||||||||1
1734310290000|2024-12-16 00:51:30|6055.01|6054.31|6054.89|6054.19|6055.01|6054.31|6054.89|6054.19|16
1734310310000|2024-12-16 00:51:50|||||||||5
1734310320000|2024-12-16 00:52:00|||||||||36
1734310330000|2024-12-16 00:52:10|6055.01|6054.31|6055.14|6054.44|6055.14|6054.44|6055.01|6054.31|34
1734310340000|2024-12-16 00:52:20|6055.01|6054.31|6055.14|6054.44|6055.14|6054.44|6054.89|6054.19|6
1734310350000|2024-12-16 00:52:30|||||||||3
1734310380000|2024-12-16 00:53:00|||||||||15
1734310390000|2024-12-16 00:53:10|||||||||8
1734310400000|2024-12-16 00:53:20|6054.89|6054.19|6054.89|6054.19|6055.14|6054.44|6054.89|6054.19|6
1734310410000|2024-12-16 00:53:30|6055.01|6054.31|6055.14|6054.44|6055.14|6054.44|6055.01|6054.31|5
1734310430000|2024-12-16 00:53:50|||||||||18
1734310440000|2024-12-16 00:54:00|||||||||3
1734310460000|2024-12-16 00:54:20|||||||||2
1734310480000|2024-12-16 00:54:40|6055.26|6054.56|6055.14|6054.44|6055.26|6054.56|6055.14|6054.44|12
1734310490000|2024-12-16 00:54:50|6054.89|6054.19|6054.89|6054.19|6054.89|6054.19|6054.89|6054.19|11
1734310500000|2024-12-16 00:55:00|||||||||1
1734310550000|2024-12-16 00:55:50|||||||||5
1734310560000|2024-12-16 00:56:00|||||||||57
1734310570000|2024-12-16 00:56:10|6054.64|6053.94|6054.89|6054.19|6054.89|6054.19|6054.64|6053.94|22
1734310580000|2024-12-16 00:56:20|6054.76|6054.06|6054.89|6054.19|6054.89|6054.19|6054.76|6054.06|0
1734310590000|2024-12-16 00:56:30|6054.76|6054.06|6054.89|6054.19|6054.89|6054.19|6054.64|6053.94|43
1734310610000|2024-12-16 00:56:50|6055.14|6054.44|6055.14|6054.44|6055.14|6054.44|6055.14|6054.44|15
1734310620000|2024-12-16 00:57:00|6054.89|6054.19|6054.89|6054.19|6055.01|6054.31|6054.89|6054.19|6
1734310640000|2024-12-16 00:57:20|6054.64|6053.94|6054.64|6053.94|6054.64|6053.94|6054.64|6053.94|34
1734310660000|2024-12-16 00:57:40|6054.76|6054.06|6054.89|6054.19|6054.89|6054.19|6054.64|6053.94|37
1734310680000|2024-12-16 00:58:00|||||||||3
1734310690000|2024-12-16 00:58:10|6055.14|6054.44|6054.89|6054.19|6055.14|6054.44|6054.89|6054.19|8
1734310710000|2024-12-16 00:58:30|6054.64|6053.94|6054.64|6053.94|6054.64|6053.94|6054.64|6053.94|8
1734310730000|2024-12-16 00:58:50|6054.39|6053.69|6054.39|6053.69|6054.39|6053.69|6054.39|6053.69|21
1734310740000|2024-12-16 00:59:00|6054.64|6053.94|6054.39|6053.69|6054.64|6053.94|6054.39|6053.69|5
1734310750000|2024-12-16 00:59:10|6054.14|6053.44|6054.14|6053.44|6054.14|6053.44|6053.89|6053.19|8
1734310760000|2024-12-16 00:59:20|6054.01|6053.31|6054.14|6053.44|6054.14|6053.44|6054.01|6053.31|0
1734310770000|2024-12-16 00:59:30|6054.01|6053.31|6053.89|6053.19|6054.14|6053.44|6053.89|6053.19|2
1734310790000|2024-12-16 00:59:50|||||||||14
1734310800000|2024-12-16 01:00:00|6053.64|6052.94|6055.14|6054.44|6055.14|6054.44|6053.64|6052.94|87
1734310810000|2024-12-16 01:00:10|||||||||4
1734310820000|2024-12-16 01:00:20|6054.89|6054.19|6054.89|6054.19|6054.89|6054.19|6054.89|6054.19|10
1734310830000|2024-12-16 01:00:30|6055.14|6054.44|6055.14|6054.44|6055.26|6054.56|6055.14|6054.44|19
1734310840000|2024-12-16 01:00:40|6054.89|6054.19|6055.14|6054.44|6055.14|6054.44|6054.89|6054.19|27
1734310850000|2024-12-16 01:00:50|||||||||5
1734310860000|2024-12-16 01:01:00|6055.26|6054.56|6055.14|6054.44|6055.26|6054.56|6055.14|6054.44|7
1734310870000|2024-12-16 01:01:10|6055.26|6054.56|6055.39|6054.69|6055.39|6054.69|6055.14|6054.44|17
1734310880000|2024-12-16 01:01:20|6055.26|6054.56|6055.14|6054.44|6055.26|6054.56|6055.14|6054.44|13
1734310890000|2024-12-16 01:01:30|6055.26|6054.56|6055.39|6054.69|6055.39|6054.69|6055.26|6054.56|6
1734310900000|2024-12-16 01:01:40|6055.26|6054.56|6055.14|6054.44|6055.26|6054.56|6055.14|6054.44|12
1734310910000|2024-12-16 01:01:50|||||||||5
1734310920000|2024-12-16 01:02:00|6055.01|6054.31|6054.89|6054.19|6055.14|6054.44|6054.89|6054.19|4
1734310930000|2024-12-16 01:02:10|6054.76|6054.06|6054.89|6054.19|6054.89|6054.19|6054.76|6054.06|27
1734310940000|2024-12-16 01:02:20|||||||||5
1734310960000|2024-12-16 01:02:40|||||||||6
1734310980000|2024-12-16 01:03:00|6055.14|6054.44|6055.14|6054.44|6055.14|6054.44|6055.14|6054.44|21
1734310990000|2024-12-16 01:03:10|6055.01|6054.31|6054.89|6054.19|6055.01|6054.31|6054.89|6054.19|30
1734311000000|2024-12-16 01:03:20|6054.76|6054.06|6054.76|6054.06|6054.89|6054.19|6054.76|6054.06|27
1734311010000|2024-12-16 01:03:30|6054.89|6054.19|6054.89|6054.19|6054.89|6054.19|6054.76|6054.06|4
1734311020000|2024-12-16 01:03:40|6054.76|6054.06|6054.89|6054.19|6054.89|6054.19|6054.76|6054.06|0
1734311030000|2024-12-16 01:03:50|6054.76|6054.06|6054.76|6054.06|6054.89|6054.19|6054.76|6054.06|9
1734311040000|2024-12-16 01:04:00|6054.64|6053.94|6054.76|6054.06|6054.76|6054.06|6054.64|6053.94|3
1734311050000|2024-12-16 01:04:10|6054.89|6054.19|6054.89|6054.19|6054.89|6054.19|6054.64|6053.94|6
1734311060000|2024-12-16 01:04:20|6055.01|6054.31|6055.14|6054.44|6055.14|6054.44|6055.01|6054.31|19
1734311070000|2024-12-16 01:04:30|6055.01|6054.31|6055.14|6054.44|6055.14|6054.44|6055.01|6054.31|34
1734311080000|2024-12-16 01:04:40|6055.26|6054.56|6055.14|6054.44|6055.26|6054.56|6055.14|6054.44|6
1734311090000|2024-12-16 01:04:50|||||||||7
1734311100000|2024-12-16 01:05:00|6055.26|6054.56|6055.39|6054.69|6055.39|6054.69|6055.26|6054.56|18
1734311110000|2024-12-16 01:05:10|6055.26|6054.56|6055.14|6054.44|6055.26|6054.56|6055.14|6054.44|2
1734311120000|2024-12-16 01:05:20|6054.89|6054.19|6054.89|6054.19|6054.89|6054.19|6054.89|6054.19|9
1734311130000|2024-12-16 01:05:30|6055.01|6054.31|6054.89|6054.19|6055.01|6054.31|6054.89|6054.19|3
1734311140000|2024-12-16 01:05:40|6054.76|6054.06|6054.76|6054.06|6054.76|6054.06|6054.64|6053.94|2
1734311150000|2024-12-16 01:05:50|6054.89|6054.19|6054.89|6054.19|6054.89|6054.19|6054.89|6054.19|7
1734311160000|2024-12-16 01:06:00|6055.01|6054.31|6055.14|6054.44|6055.14|6054.44|6055.01|6054.31|12
1734311170000|2024-12-16 01:06:10|||||||||3
1734311180000|2024-12-16 01:06:20|||||||||6
1734311190000|2024-12-16 01:06:30|||||||||1
1734311200000|2024-12-16 01:06:40|||||||||39
1734311210000|2024-12-16 01:06:50|||||||||7
1734311250000|2024-12-16 01:07:30|||||||||58
1734311270000|2024-12-16 01:07:50|||||||||21
1734311280000|2024-12-16 01:08:00|6055.01|6054.31|6055.14|6054.44|6055.14|6054.44|6055.01|6054.31|21
1734311290000|2024-12-16 01:08:10|6055.01|6054.31|6055.14|6054.44|6055.14|6054.44|6055.01|6054.31|10
1734311300000|2024-12-16 01:08:20|||||||||17
1734311310000|2024-12-16 01:08:30|||||||||36
1734311320000|2024-12-16 01:08:40|6055.39|6054.69|6055.39|6054.69|6055.39|6054.69|6055.39|6054.69|45
1734311330000|2024-12-16 01:08:50|6055.51|6054.81|6055.39|6054.69|6055.51|6054.81|6055.39|6054.69|16
1734311340000|2024-12-16 01:09:00|||||||||5
1734311350000|2024-12-16 01:09:10|||||||||35
1734311370000|2024-12-16 01:09:30|6055.26|6054.56|6055.14|6054.44|6055.26|6054.56|6055.14|6054.44|6
1734311380000|2024-12-16 01:09:40|6055.01|6054.31|6054.39|6053.69|6055.14|6054.44|6054.39|6053.69|34
1734311390000|2024-12-16 01:09:50|6054.51|6053.81|6054.64|6053.94|6054.64|6053.94|6054.51|6053.81|7
1734311400000|2024-12-16 01:10:00|6054.89|6054.19|6054.89|6054.19|6054.89|6054.19|6054.89|6054.19|9
1734311410000|2024-12-16 01:10:10|||||||||10
1734311420000|2024-12-16 01:10:20|6055.14|6054.44|6055.14|6054.44|6055.14|6054.44|6055.14|6054.44|61
1734311430000|2024-12-16 01:10:30|||||||||26
1734311440000|2024-12-16 01:10:40|||||||||2
1734311460000|2024-12-16 01:11:00|||||||||17
1734311470000|2024-12-16 01:11:10|6055.01|6054.31|6055.14|6054.44|6055.14|6054.44|6055.01|6054.31|14
1734311480000|2024-12-16 01:11:20|6055.26|6054.56|6055.14|6054.44|6055.39|6054.69|6055.14|6054.44|15
1734311490000|2024-12-16 01:11:30|6054.89|6054.19|6055.01|6054.31|6055.01|6054.31|6054.89|6054.19|11
1734311500000|2024-12-16 01:11:40|6055.14|6054.44|6054.89|6054.19|6055.14|6054.44|6054.89|6054.19|7
1734311510000|2024-12-16 01:11:50|6054.76|6054.06|6054.89|6054.19|6054.89|6054.19|6054.64|6053.94|81
1734311520000|2024-12-16 01:12:00|6054.76|6054.06|6054.89|6054.19|6054.89|6054.19|6054.76|6054.06|26
1734311530000|2024-12-16 01:12:10|||||||||121
1734311550000|2024-12-16 01:12:30|6054.76|6054.06|6054.89|6054.19|6054.89|6054.19|6054.76|6054.06|18
1734311560000|2024-12-16 01:12:40|6054.76|6054.06|6054.64|6053.94|6054.89|6054.19|6054.64|6053.94|6
1734311580000|2024-12-16 01:13:00|6054.39|6053.69|6054.51|6053.81|6054.64|6053.94|6054.39|6053.69|40
1734311590000|2024-12-16 01:13:10|6054.39|6053.69|6054.64|6053.94|6054.64|6053.94|6054.39|6053.69|10
1734311620000|2024-12-16 01:13:40|6054.51|6053.81|6054.64|6053.94|6054.64|6053.94|6054.51|6053.81|21
1734311630000|2024-12-16 01:13:50|6054.51|6053.81|6054.39|6053.69|6054.51|6053.81|6054.39|6053.69|11
1734311640000|2024-12-16 01:14:00|||||||||8
1734311650000|2024-12-16 01:14:10|6054.26|6053.56|6054.39|6053.69|6054.39|6053.69|6054.14|6053.44|33
1734311660000|2024-12-16 01:14:20|||||||||4
1734311680000|2024-12-16 01:14:40|6054.64|6053.94|6054.39|6053.69|6054.64|6053.94|6054.39|6053.69|29
1734311690000|2024-12-16 01:14:50|||||||||3
1734311700000|2024-12-16 01:15:00|6054.26|6053.56|6054.14|6053.44|6054.39|6053.69|6054.14|6053.44|8
1734311710000|2024-12-16 01:15:10|6054.26|6053.56|6054.39|6053.69|6054.39|6053.69|6054.26|6053.56|9
1734311720000|2024-12-16 01:15:20|6054.26|6053.56|6054.39|6053.69|6054.39|6053.69|6054.26|6053.56|10
1734311730000|2024-12-16 01:15:30|6054.26|6053.56|6054.14|6053.44|6054.39|6053.69|6054.14|6053.44|4
1734311740000|2024-12-16 01:15:40|6053.89|6053.19|6053.64|6052.94|6053.89|6053.19|6053.64|6052.94|39
1734311750000|2024-12-16 01:15:50|6053.51|6052.81|6053.64|6052.94|6053.64|6052.94|6053.39|6052.69|11
1734311760000|2024-12-16 01:16:00|6053.76|6053.06|6053.64|6052.94|6053.76|6053.06|6053.64|6052.94|17
1734311770000|2024-12-16 01:16:10|6053.39|6052.69|6053.64|6052.94|6053.64|6052.94|6053.39|6052.69|11
1734311800000|2024-12-16 01:16:40|6053.51|6052.81|6053.51|6052.81|6053.51|6052.81|6053.51|6052.81|10
1734311810000|2024-12-16 01:16:50|6053.64|6052.94|6053.64|6052.94|6053.64|6052.94|6053.51|6052.81|5
1734311820000|2024-12-16 01:17:00|||||||||9
1734311830000|2024-12-16 01:17:10|6053.51|6052.81|6053.51|6052.81|6053.64|6052.94|6053.39|6052.69|4
1734311840000|2024-12-16 01:17:20|6053.64|6052.94|6053.39|6052.69|6053.64|6052.94|6053.39|6052.69|18
1734311850000|2024-12-16 01:17:30|6053.26|6052.56|6053.39|6052.69|6053.39|6052.69|6053.14|6052.44|5
1734311860000|2024-12-16 01:17:40|6053.26|6052.56|6053.39|6052.69|6053.39|6052.69|6053.26|6052.56|11
1734311870000|2024-12-16 01:17:50|6053.26|6052.56|6053.26|6052.56|6053.39|6052.69|6053.26|6052.56|6
1734311880000|2024-12-16 01:18:00|6053.14|6052.44|6053.14|6052.44|6053.14|6052.44|6053.14|6052.44|7
1734311890000|2024-12-16 01:18:10|||||||||4
1734311900000|2024-12-16 01:18:20|6053.01|6052.31|6053.14|6052.44|6053.14|6052.44|6052.89|6052.19|24
1734311910000|2024-12-16 01:18:30|6053.01|6052.31|6052.89|6052.19|6053.01|6052.31|6052.89|6052.19|9
1734311920000|2024-12-16 01:18:40|||||||||6
1734311930000|2024-12-16 01:18:50|||||||||9
1734311940000|2024-12-16 01:19:00|6052.76|6052.06|6052.64|6051.94|6052.89|6052.19|6052.64|6051.94|15
1734311950000|2024-12-16 01:19:10|||||||||5
1734311960000|2024-12-16 01:19:20|||||||||5
1734311980000|2024-12-16 01:19:40|||||||||10
1734311990000|2024-12-16 01:19:50|6052.51|6051.81|6052.64|6051.94|6052.64|6051.94|6052.51|6051.81|31
1734312010000|2024-12-16 01:20:10|||||||||5
1734312020000|2024-12-16 01:20:20|||||||||16
1734312030000|2024-12-16 01:20:30|||||||||4
1734312040000|2024-12-16 01:20:40|||||||||2
1734312060000|2024-12-16 01:21:00|6052.76|6052.06|6052.64|6051.94|6052.89|6052.19|6052.64|6051.94|17
1734312070000|2024-12-16 01:21:10|||||||||7
1734312080000|2024-12-16 01:21:20|||||||||2
1734312090000|2024-12-16 01:21:30|6052.76|6052.06|6052.76|6052.06|6052.76|6052.06|6052.76|6052.06|13
1734312100000|2024-12-16 01:21:40|6052.64|6051.94|6052.64|6051.94|6052.89|6052.19|6052.64|6051.94|3
1734312110000|2024-12-16 01:21:50|6052.76|6052.06|6052.64|6051.94|6052.76|6052.06|6052.64|6051.94|3
1734312120000|2024-12-16 01:22:00|6052.76|6052.06|6052.64|6051.94|6052.89|6052.19|6052.64|6051.94|25
1734312130000|2024-12-16 01:22:10|||||||||6
1734312140000|2024-12-16 01:22:20|6052.39|6051.69|6052.64|6051.94|6052.64|6051.94|6052.39|6051.69|5
1734312160000|2024-12-16 01:22:40|6052.76|6052.06|6052.64|6051.94|6052.89|6052.19|6052.64|6051.94|5
1734312170000|2024-12-16 01:22:50|6052.76|6052.06|6052.64|6051.94|6052.89|6052.19|6052.64|6051.94|4
1734312180000|2024-12-16 01:23:00|6052.76|6052.06|6052.64|6051.94|6052.89|6052.19|6052.64|6051.94|7
1734312190000|2024-12-16 01:23:10|6052.76|6052.06|6052.89|6052.19|6052.89|6052.19|6052.76|6052.06|1
1734312200000|2024-12-16 01:23:20|||||||||2
1734312220000|2024-12-16 01:23:40|6053.01|6052.31|6053.14|6052.44|6053.14|6052.44|6053.01|6052.31|11
1734312240000|2024-12-16 01:24:00|6053.39|6052.69|6053.14|6052.44|6053.39|6052.69|6053.14|6052.44|43
1734312250000|2024-12-16 01:24:10|6052.89|6052.19|6053.14|6052.44|6053.14|6052.44|6052.89|6052.19|12
1734312260000|2024-12-16 01:24:20|6053.01|6052.31|6052.89|6052.19|6053.01|6052.31|6052.89|6052.19|2
1734312270000|2024-12-16 01:24:30|6053.14|6052.44|6053.14|6052.44|6053.14|6052.44|6053.14|6052.44|5
1734312280000|2024-12-16 01:24:40|||||||||4
1734312300000|2024-12-16 01:25:00|6053.26|6052.56|6053.39|6052.69|6053.39|6052.69|6053.26|6052.56|9
1734312320000|2024-12-16 01:25:20|6053.26|6052.56|6053.14|6052.44|6053.39|6052.69|6053.14|6052.44|16
1734312330000|2024-12-16 01:25:30|6053.26|6052.56|6053.39|6052.69|6053.39|6052.69|6053.26|6052.56|3
1734312340000|2024-12-16 01:25:40|||||||||2
1734312350000|2024-12-16 01:25:50|6053.51|6052.81|6053.39|6052.69|6053.51|6052.81|6053.39|6052.69|11
1734312360000|2024-12-16 01:26:00|6053.51|6052.81|6053.64|6052.94|6053.64|6052.94|6053.51|6052.81|9
1734312370000|2024-12-16 01:26:10|6053.76|6053.06|6053.64|6052.94|6053.89|6053.19|6053.64|6052.94|17
1734312380000|2024-12-16 01:26:20|6053.76|6053.06|6053.76|6053.06|6053.89|6053.19|6053.64|6052.94|8
1734312390000|2024-12-16 01:26:30|6053.89|6053.19|6053.89|6053.19|6053.89|6053.19|6053.76|6053.06|93
1734312400000|2024-12-16 01:26:40|6054.14|6053.44|6054.01|6053.31|6054.14|6053.44|6054.01|6053.31|23
1734312410000|2024-12-16 01:26:50|6053.89|6053.19|6053.89|6053.19|6054.01|6053.31|6053.89|6053.19|4
1734312420000|2024-12-16 01:27:00|6054.14|6053.44|6054.14|6053.44|6054.14|6053.44|6054.14|6053.44|4
1734312440000|2024-12-16 01:27:20|6054.01|6053.31|6054.14|6053.44|6054.14|6053.44|6053.89|6053.19|6
1734312450000|2024-12-16 01:27:30|6053.89|6053.19|6053.89|6053.19|6053.89|6053.19|6053.89|6053.19|4
1734312460000|2024-12-16 01:27:40|6054.01|6053.31|6054.14|6053.44|6054.14|6053.44|6053.89|6053.19|6
1734312470000|2024-12-16 01:27:50|6054.01|6053.31|6054.01|6053.31|6054.14|6053.44|6054.01|6053.31|18
1734312480000|2024-12-16 01:28:00|6053.89|6053.19|6054.14|6053.44|6054.14|6053.44|6053.89|6053.19|10
1734312490000|2024-12-16 01:28:10|6054.01|6053.31|6054.14|6053.44|6054.14|6053.44|6053.89|6053.19|8
1734312510000|2024-12-16 01:28:30|||||||||1
1734312520000|2024-12-16 01:28:40|6054.26|6053.56|6054.14|6053.44|6054.26|6053.56|6054.14|6053.44|55
1734312530000|2024-12-16 01:28:50|6054.26|6053.56|6054.26|6053.56|6054.39|6053.69|6054.26|6053.56|17
1734312540000|2024-12-16 01:29:00|6054.39|6053.69|6054.39|6053.69|6054.39|6053.69|6054.39|6053.69|2
1734312550000|2024-12-16 01:29:10|6054.26|6053.56|6054.26|6053.56|6054.26|6053.56|6054.26|6053.56|45
1734312560000|2024-12-16 01:29:20|6054.14|6053.44|6054.14|6053.44|6054.26|6053.56|6054.14|6053.44|14
1734312570000|2024-12-16 01:29:30|6053.89|6053.19|6053.64|6052.94|6053.89|6053.19|6053.64|6052.94|9
1734312580000|2024-12-16 01:29:40|6053.76|6053.06|6053.64|6052.94|6053.76|6053.06|6053.64|6052.94|17
1734312600000|2024-12-16 01:30:00|6053.89|6053.19|6053.89|6053.19|6053.89|6053.19|6053.76|6053.06|24
1734312610000|2024-12-16 01:30:10|6054.01|6053.31|6053.89|6053.19|6054.14|6053.44|6053.89|6053.19|7
1734312620000|2024-12-16 01:30:20|6054.14|6053.44|6053.89|6053.19|6054.14|6053.44|6053.89|6053.19|4
1734312630000|2024-12-16 01:30:30|6053.64|6052.94|6053.64|6052.94|6053.89|6053.19|6053.64|6052.94|13
1734312660000|2024-12-16 01:31:00|||||||||3
1734312680000|2024-12-16 01:31:20|6053.76|6053.06|6053.89|6053.19|6053.89|6053.19|6053.76|6053.06|8
1734312690000|2024-12-16 01:31:30|||||||||2
1734312700000|2024-12-16 01:31:40|6054.01|6053.31|6054.14|6053.44|6054.14|6053.44|6053.89|6053.19|33
1734312710000|2024-12-16 01:31:50|||||||||4
1734312740000|2024-12-16 01:32:20|||||||||7
1734312750000|2024-12-16 01:32:30|6054.26|6053.56|6054.39|6053.69|6054.39|6053.69|6054.26|6053.56|10
1734312770000|2024-12-16 01:32:50|6054.51|6053.81|6054.64|6053.94|6054.64|6053.94|6054.39|6053.69|17
1734312780000|2024-12-16 01:33:00|6054.39|6053.69|6054.14|6053.44|6054.39|6053.69|6054.14|6053.44|51
1734312790000|2024-12-16 01:33:10|6054.26|6053.56|6054.39|6053.69|6054.39|6053.69|6054.26|6053.56|25
1734312810000|2024-12-16 01:33:30|6054.14|6053.44|6054.39|6053.69|6054.39|6053.69|6054.14|6053.44|24
1734312830000|2024-12-16 01:33:50|6054.26|6053.56|6054.39|6053.69|6054.39|6053.69|6054.26|6053.56|15
1734312850000|2024-12-16 01:34:10|||||||||20
1734312880000|2024-12-16 01:34:40|6054.51|6053.81|6054.39|6053.69|6054.51|6053.81|6054.39|6053.69|27
1734312900000|2024-12-16 01:35:00|6054.51|6053.81|6054.39|6053.69|6054.51|6053.81|6054.39|6053.69|19
1734312920000|2024-12-16 01:35:20|6054.14|6053.44|6054.14|6053.44|6054.14|6053.44|6054.14|6053.44|29
1734312930000|2024-12-16 01:35:30|6054.26|6053.56|6054.26|6053.56|6054.39|6053.69|6054.14|6053.44|88
1734312940000|2024-12-16 01:35:40|6054.39|6053.69|6054.39|6053.69|6054.39|6053.69|6054.14|6053.44|12
1734312950000|2024-12-16 01:35:50|6054.51|6053.81|6054.39|6053.69|6054.51|6053.81|6054.39|6053.69|33
1734312980000|2024-12-16 01:36:20|||||||||16
1734312990000|2024-12-16 01:36:30|6054.14|6053.44|6054.64|6053.94|6054.64|6053.94|6054.14|6053.44|81
1734313000000|2024-12-16 01:36:40|||||||||4
1734313020000|2024-12-16 01:37:00|6054.39|6053.69|6054.39|6053.69|6054.39|6053.69|6054.39|6053.69|22
1734313030000|2024-12-16 01:37:10|6054.26|6053.56|6054.14|6053.44|6054.26|6053.56|6054.14|6053.44|2
1734313040000|2024-12-16 01:37:20|6054.26|6053.56|6054.26|6053.56|6054.39|6053.69|6054.14|6053.44|12
1734313050000|2024-12-16 01:37:30|6054.39|6053.69|6054.14|6053.44|6054.39|6053.69|6054.14|6053.44|5
1734313080000|2024-12-16 01:38:00|6053.89|6053.19|6052.64|6051.94|6053.89|6053.19|6052.64|6051.94|126
1734313090000|2024-12-16 01:38:10|6052.51|6051.81|6052.89|6052.19|6053.14|6052.44|6052.51|6051.81|30
1734313100000|2024-12-16 01:38:20|6053.01|6052.31|6053.39|6052.69|6053.39|6052.69|6053.01|6052.31|83
1734313110000|2024-12-16 01:38:30|6053.64|6052.94|6053.39|6052.69|6053.64|6052.94|6053.39|6052.69|16
1734313120000|2024-12-16 01:38:40|6053.51|6052.81|6053.39|6052.69|6053.51|6052.81|6053.14|6052.44|12
1734313130000|2024-12-16 01:38:50|6053.14|6052.44|6053.39|6052.69|6053.39|6052.69|6053.14|6052.44|12
1734313140000|2024-12-16 01:39:00|6053.26|6052.56|6053.39|6052.69|6053.39|6052.69|6053.26|6052.56|9
1734313160000|2024-12-16 01:39:20|6053.26|6052.56|6053.39|6052.69|6053.39|6052.69|6053.14|6052.44|8
1734313170000|2024-12-16 01:39:30|6053.26|6052.56|6053.39|6052.69|6053.39|6052.69|6053.14|6052.44|18
1734313180000|2024-12-16 01:39:40|6053.14|6052.44|6053.14|6052.44|6053.39|6052.69|6053.14|6052.44|3
1734313190000|2024-12-16 01:39:50|6053.26|6052.56|6053.14|6052.44|6053.39|6052.69|6053.14|6052.44|7
1734313200000|2024-12-16 01:40:00|6053.01|6052.31|6053.14|6052.44|6053.14|6052.44|6052.89|6052.19|26
1734313210000|2024-12-16 01:40:10|6053.39|6052.69|6053.39|6052.69|6053.39|6052.69|6053.39|6052.69|11
1734313220000|2024-12-16 01:40:20|||||||||4
1734313240000|2024-12-16 01:40:40|6053.14|6052.44|6053.39|6052.69|6053.39|6052.69|6053.14|6052.44|12
1734313260000|2024-12-16 01:41:00|||||||||3
1734313270000|2024-12-16 01:41:10|6053.26|6052.56|6053.39|6052.69|6053.39|6052.69|6053.26|6052.56|6
1734313280000|2024-12-16 01:41:20|6053.26|6052.56|6053.14|6052.44|6053.26|6052.56|6053.14|6052.44|7
1734313290000|2024-12-16 01:41:30|6053.39|6052.69|6053.39|6052.69|6053.39|6052.69|6053.39|6052.69|2
1734313300000|2024-12-16 01:41:40|6053.64|6052.94|6053.64|6052.94|6053.64|6052.94|6053.64|6052.94|6
1734313320000|2024-12-16 01:42:00|6053.76|6053.06|6053.76|6053.06|6053.89|6053.19|6053.76|6053.06|8
1734313330000|2024-12-16 01:42:10|6053.64|6052.94|6053.64|6052.94|6053.89|6053.19|6053.64|6052.94|16
1734313340000|2024-12-16 01:42:20|6053.76|6053.06|6053.89|6053.19|6053.89|6053.19|6053.76|6053.06|0
1734313350000|2024-12-16 01:42:30|6053.76|6053.06|6053.76|6053.06|6053.89|6053.19|6053.64|6052.94|4
1734313360000|2024-12-16 01:42:40|6053.89|6053.19|6053.64|6052.94|6053.89|6053.19|6053.64|6052.94|1
1734313380000|2024-12-16 01:43:00|6053.76|6053.06|6053.64|6052.94|6053.89|6053.19|6053.64|6052.94|9
1734313400000|2024-12-16 01:43:20|6053.76|6053.06|6053.89|6053.19|6053.89|6053.19|6053.76|6053.06|8
1734313410000|2024-12-16 01:43:30|||||||||1
1734313440000|2024-12-16 01:44:00|6053.76|6053.06|6053.64|6052.94|6053.89|6053.19|6053.64|6052.94|16
1734313450000|2024-12-16 01:44:10|6053.51|6052.81|6053.14|6052.44|6053.64|6052.94|6053.14|6052.44|37
1734313460000|2024-12-16 01:44:20|||||||||3
1734313470000|2024-12-16 01:44:30|6053.39|6052.69|6053.39|6052.69|6053.39|6052.69|6053.39|6052.69|5
1734313490000|2024-12-16 01:44:50|||||||||5
1734313500000|2024-12-16 01:45:00|6053.14|6052.44|6053.14|6052.44|6053.14|6052.44|6053.14|6052.44|13
1734313520000|2024-12-16 01:45:20|6052.89|6052.19|6052.89|6052.19|6052.89|6052.19|6052.89|6052.19|16
1734313530000|2024-12-16 01:45:30|6053.01|6052.31|6053.14|6052.44|6053.14|6052.44|6053.01|6052.31|2
1734313550000|2024-12-16 01:45:50|6053.39|6052.69|6053.39|6052.69|6053.39|6052.69|6053.39|6052.69|2
1734313560000|2024-12-16 01:46:00|6053.26|6052.56|6053.26|6052.56|6053.39|6052.69|6053.14|6052.44|10
1734313570000|2024-12-16 01:46:10|6053.39|6052.69|6053.39|6052.69|6053.39|6052.69|6053.26|6052.56|10
1734313580000|2024-12-16 01:46:20|6053.14|6052.44|6053.39|6052.69|6053.39|6052.69|6053.14|6052.44|3
1734313590000|2024-12-16 01:46:30|6053.26|6052.56|6053.14|6052.44|6053.26|6052.56|6053.14|6052.44|8
1734313600000|2024-12-16 01:46:40|6053.01|6052.31|6053.14|6052.44|6053.14|6052.44|6052.89|6052.19|6
1734313610000|2024-12-16 01:46:50|6053.01|6052.31|6053.39|6052.69|6053.39|6052.69|6053.01|6052.31|1
1734313620000|2024-12-16 01:47:00|6053.26|6052.56|6053.26|6052.56|6053.39|6052.69|6053.14|6052.44|11
1734313630000|2024-12-16 01:47:10|6053.14|6052.44|6053.39|6052.69|6053.39|6052.69|6053.14|6052.44|1
1734313640000|2024-12-16 01:47:20|||||||||1
1734313660000|2024-12-16 01:47:40|6053.51|6052.81|6053.64|6052.94|6053.64|6052.94|6053.51|6052.81|11
1734313690000|2024-12-16 01:48:10|||||||||1
1734313710000|2024-12-16 01:48:30|6053.51|6052.81|6053.39|6052.69|6053.64|6052.94|6053.39|6052.69|26
1734313720000|2024-12-16 01:48:40|6053.26|6052.56|6053.26|6052.56|6053.26|6052.56|6053.26|6052.56|16
1734313730000|2024-12-16 01:48:50|6053.14|6052.44|6053.39|6052.69|6053.39|6052.69|6053.14|6052.44|3
1734313740000|2024-12-16 01:49:00|6053.51|6052.81|6053.64|6052.94|6053.64|6052.94|6053.51|6052.81|21
1734313770000|2024-12-16 01:49:30|||||||||1
1734313780000|2024-12-16 01:49:40|6053.51|6052.81|6053.51|6052.81|6053.64|6052.94|6053.39|6052.69|22
1734313790000|2024-12-16 01:49:50|6053.64|6052.94|6053.64|6052.94|6053.64|6052.94|6053.64|6052.94|0
1734313800000|2024-12-16 01:50:00|6053.51|6052.81|6053.51|6052.81|6053.64|6052.94|6053.51|6052.81|5
1734313810000|2024-12-16 01:50:10|6053.39|6052.69|6053.39|6052.69|6053.64|6052.94|6053.39|6052.69|10
1734313820000|2024-12-16 01:50:20|6053.51|6052.81|6053.64|6052.94|6053.64|6052.94|6053.51|6052.81|1
1734313830000|2024-12-16 01:50:30|6053.51|6052.81|6053.39|6052.69|6053.64|6052.94|6053.39|6052.69|12
1734313840000|2024-12-16 01:50:40|6053.51|6052.81|6053.39|6052.69|6053.51|6052.81|6053.39|6052.69|2
1734313850000|2024-12-16 01:50:50|6053.51|6052.81|6053.39|6052.69|6053.51|6052.81|6053.39|6052.69|9
1734313860000|2024-12-16 01:51:00|6053.51|6052.81|6053.64|6052.94|6053.64|6052.94|6053.39|6052.69|40
1734313880000|2024-12-16 01:51:20|6053.89|6053.19|6053.89|6053.19|6053.89|6053.19|6053.89|6053.19|6
1734313890000|2024-12-16 01:51:30|6053.76|6053.06|6053.64|6052.94|6053.89|6053.19|6053.64|6052.94|19
1734313900000|2024-12-16 01:51:40|6053.76|6053.06|6053.64|6052.94|6053.76|6053.06|6053.64|6052.94|5
1734313910000|2024-12-16 01:51:50|6053.76|6053.06|6053.64|6052.94|6053.76|6053.06|6053.51|6052.81|11
1734313920000|2024-12-16 01:52:00|6053.51|6052.81|6053.26|6052.56|6053.64|6052.94|6053.14|6052.44|5
1734313930000|2024-12-16 01:52:10|6053.39|6052.69|6053.39|6052.69|6053.39|6052.69|6053.14|6052.44|10
1734313940000|2024-12-16 01:52:20|6053.26|6052.56|6053.39|6052.69|6053.39|6052.69|6053.26|6052.56|1
1734313950000|2024-12-16 01:52:30|||||||||16
1734313960000|2024-12-16 01:52:40|6053.51|6052.81|6053.64|6052.94|6053.64|6052.94|6053.51|6052.81|6
1734313970000|2024-12-16 01:52:50|6053.76|6053.06|6053.89|6053.19|6053.89|6053.19|6053.64|6052.94|5
1734313980000|2024-12-16 01:53:00|||||||||1
1734313990000|2024-12-16 01:53:10|||||||||2
1734314010000|2024-12-16 01:53:30|6053.64|6052.94|6053.89|6053.19|6053.89|6053.19|6053.64|6052.94|40
1734314020000|2024-12-16 01:53:40|6053.64|6052.94|6053.64|6052.94|6053.64|6052.94|6053.64|6052.94|7
1734314050000|2024-12-16 01:54:10|6053.76|6053.06|6053.89|6053.19|6053.89|6053.19|6053.76|6053.06|6
1734314060000|2024-12-16 01:54:20|||||||||19
1734314070000|2024-12-16 01:54:30|||||||||8
1734314100000|2024-12-16 01:55:00|6054.01|6053.31|6054.14|6053.44|6054.14|6053.44|6054.01|6053.31|18
1734314120000|2024-12-16 01:55:20|6054.26|6053.56|6054.39|6053.69|6054.39|6053.69|6054.26|6053.56|32
1734314140000|2024-12-16 01:55:40|6054.64|6053.94|6054.64|6053.94|6054.64|6053.94|6054.64|6053.94|14
1734314150000|2024-12-16 01:55:50|||||||||20
1734314160000|2024-12-16 01:56:00|6054.76|6054.06|6054.64|6053.94|6054.89|6054.19|6054.64|6053.94|44
1734314170000|2024-12-16 01:56:10|||||||||1
1734314180000|2024-12-16 01:56:20|6054.76|6054.06|6054.64|6053.94|6054.76|6054.06|6054.64|6053.94|8
1734314190000|2024-12-16 01:56:30|6054.51|6053.81|6054.39|6053.69|6054.51|6053.81|6054.39|6053.69|22
1734314200000|2024-12-16 01:56:40|||||||||4
1734314210000|2024-12-16 01:56:50|6054.64|6053.94|6054.64|6053.94|6054.64|6053.94|6054.64|6053.94|7
1734314230000|2024-12-16 01:57:10|||||||||2
1734314250000|2024-12-16 01:57:30|||||||||3
1734314270000|2024-12-16 01:57:50|6054.89|6054.19|6054.76|6054.06|6054.89|6054.19|6054.64|6053.94|25
1734314280000|2024-12-16 01:58:00|6054.89|6054.19|6055.14|6054.44|6055.64|6054.94|6054.89|6054.19|217
1734314290000|2024-12-16 01:58:10|6054.89|6054.19|6055.01|6054.31|6055.14|6054.44|6054.89|6054.19|8
1734314300000|2024-12-16 01:58:20|6054.89|6054.19|6055.14|6054.44|6055.14|6054.44|6054.89|6054.19|1
1734314320000|2024-12-16 01:58:40|6055.39|6054.69|6055.39|6054.69|6055.39|6054.69|6055.39|6054.69|7
1734314330000|2024-12-16 01:58:50|6055.51|6054.81|6055.51|6054.81|6055.51|6054.81|6055.39|6054.69|27
1734314340000|2024-12-16 01:59:00|6055.39|6054.69|6055.64|6054.94|6055.64|6054.94|6055.39|6054.69|2
1734314370000|2024-12-16 01:59:30|6055.89|6055.19|6055.64|6054.94|6055.89|6055.19|6055.64|6054.94|69
1734314380000|2024-12-16 01:59:40|6055.76|6055.06|6055.89|6055.19|6055.89|6055.19|6055.64|6054.94|13
1734314390000|2024-12-16 01:59:50|||||||||8
1734314400000|2024-12-16 02:00:00|||||||||14
1734314410000|2024-12-16 02:00:10|||||||||1
1734314420000|2024-12-16 02:00:20|||||||||1
1734314430000|2024-12-16 02:00:30|||||||||13
1734314440000|2024-12-16 02:00:40|6055.76|6055.06|6055.89|6055.19|6055.89|6055.19|6055.64|6054.94|33
1734314450000|2024-12-16 02:00:50|6055.64|6054.94|6055.89|6055.19|6055.89|6055.19|6055.64|6054.94|8
1734314460000|2024-12-16 02:01:00|6055.76|6055.06|6055.64|6054.94|6055.89|6055.19|6055.39|6054.69|17
1734314470000|2024-12-16 02:01:10|6055.51|6054.81|6055.64|6054.94|6055.64|6054.94|6055.39|6054.69|9
1734314480000|2024-12-16 02:01:20|6055.51|6054.81|6055.39|6054.69|6055.64|6054.94|6055.39|6054.69|11
1734314490000|2024-12-16 02:01:30|6055.14|6054.44|6055.14|6054.44|6055.14|6054.44|6055.14|6054.44|14
1734314500000|2024-12-16 02:01:40|6055.01|6054.31|6054.89|6054.19|6055.01|6054.31|6054.89|6054.19|14
1734314510000|2024-12-16 02:01:50|||||||||1
1734314520000|2024-12-16 02:02:00|6055.14|6054.44|6055.39|6054.69|6055.39|6054.69|6055.14|6054.44|35
1734314530000|2024-12-16 02:02:10|||||||||62
1734314540000|2024-12-16 02:02:20|6055.64|6054.94|6055.64|6054.94|6055.64|6054.94|6055.64|6054.94|7
1734314550000|2024-12-16 02:02:30|||||||||7
1734314560000|2024-12-16 02:02:40|6055.76|6055.06|6055.76|6055.06|6055.89|6055.19|6055.76|6055.06|26
1734314570000|2024-12-16 02:02:50|6055.89|6055.19|6055.64|6054.94|6055.89|6055.19|6055.64|6054.94|1
1734314580000|2024-12-16 02:03:00|6055.76|6055.06|6055.89|6055.19|6055.89|6055.19|6055.64|6054.94|1
1734314590000|2024-12-16 02:03:10|6055.76|6055.06|6055.64|6054.94|6055.76|6055.06|6055.64|6054.94|6
1734314600000|2024-12-16 02:03:20|6055.51|6054.81|6055.64|6054.94|6055.64|6054.94|6055.39|6054.69|15
1734314610000|2024-12-16 02:03:30|||||||||3
1734314630000|2024-12-16 02:03:50|6055.89|6055.19|6055.64|6054.94|6055.89|6055.19|6055.64|6054.94|13
1734314640000|2024-12-16 02:04:00|6055.76|6055.06|6055.89|6055.19|6055.89|6055.19|6055.64|6054.94|2
1734314650000|2024-12-16 02:04:10|||||||||1
1734314700000|2024-12-16 02:05:00|6056.14|6055.44|6056.14|6055.44|6056.14|6055.44|6056.14|6055.44|20
1734314710000|2024-12-16 02:05:10|||||||||3
1734314730000|2024-12-16 02:05:30|||||||||3
1734314740000|2024-12-16 02:05:40|6056.26|6055.56|6056.14|6055.44|6056.26|6055.56|6056.14|6055.44|18
1734314760000|2024-12-16 02:06:00|6055.51|6054.81|6055.64|6054.94|6055.64|6054.94|6055.51|6054.81|63
1734314790000|2024-12-16 02:06:30|||||||||40
1734314810000|2024-12-16 02:06:50|||||||||1
1734314820000|2024-12-16 02:07:00|6055.51|6054.81|6055.64|6054.94|6055.64|6054.94|6055.51|6054.81|24
1734314830000|2024-12-16 02:07:10|6055.89|6055.19|6055.89|6055.19|6055.89|6055.19|6055.89|6055.19|13
1734314840000|2024-12-16 02:07:20|6055.76|6055.06|6055.64|6054.94|6055.76|6055.06|6055.64|6054.94|4
1734314850000|2024-12-16 02:07:30|6055.51|6054.81|6055.39|6054.69|6055.51|6054.81|6055.39|6054.69|16
1734314860000|2024-12-16 02:07:40|6055.14|6054.44|6055.14|6054.44|6055.14|6054.44|6055.14|6054.44|9
1734314870000|2024-12-16 02:07:50|||||||||1
1734314880000|2024-12-16 02:08:00|6055.39|6054.69|6055.39|6054.69|6055.39|6054.69|6055.39|6054.69|11
1734314890000|2024-12-16 02:08:10|6055.64|6054.94|6055.64|6054.94|6055.64|6054.94|6055.64|6054.94|13
1734314900000|2024-12-16 02:08:20|6055.76|6055.06|6055.64|6054.94|6055.89|6055.19|6055.64|6054.94|18
1734314910000|2024-12-16 02:08:30|||||||||1
1734314930000|2024-12-16 02:08:50|6055.89|6055.19|6055.64|6054.94|6055.89|6055.19|6055.64|6054.94|15
1734314940000|2024-12-16 02:09:00|6055.89|6055.19|6055.76|6055.06|6055.89|6055.19|6055.64|6054.94|8
1734314950000|2024-12-16 02:09:10|6055.64|6054.94|6055.89|6055.19|6055.89|6055.19|6055.64|6054.94|7
1734314960000|2024-12-16 02:09:20|6055.76|6055.06|6055.76|6055.06|6055.76|6055.06|6055.76|6055.06|8
1734314970000|2024-12-16 02:09:30|6055.89|6055.19|6055.64|6054.94|6055.89|6055.19|6055.64|6054.94|2
1734314980000|2024-12-16 02:09:40|||||||||1
1734315010000|2024-12-16 02:10:10|||||||||2
1734315020000|2024-12-16 02:10:20|6055.89|6055.19|6055.89|6055.19|6055.89|6055.19|6055.89|6055.19|9
1734315030000|2024-12-16 02:10:30|6056.01|6055.31|6056.14|6055.44|6056.14|6055.44|6055.89|6055.19|18
1734315040000|2024-12-16 02:10:40|6056.26|6055.56|6056.39|6055.69|6056.39|6055.69|6056.26|6055.56|54
1734315060000|2024-12-16 02:11:00|6056.51|6055.81|6056.64|6055.94|6056.64|6055.94|6056.51|6055.81|30
1734315070000|2024-12-16 02:11:10|6056.76|6056.06|6056.64|6055.94|6056.76|6056.06|6056.64|6055.94|29
1734315100000|2024-12-16 02:11:40|||||||||2
1734315110000|2024-12-16 02:11:50|6056.76|6056.06|6056.89|6056.19|6056.89|6056.19|6056.76|6056.06|47
1734315120000|2024-12-16 02:12:00|6056.76|6056.06|6056.64|6055.94|6056.89|6056.19|6056.64|6055.94|76
1734315130000|2024-12-16 02:12:10|||||||||21
1734315140000|2024-12-16 02:12:20|||||||||3
1734315150000|2024-12-16 02:12:30|6056.89|6056.19|6056.89|6056.19|6057.14|6056.44|6056.89|6056.19|94
1734315160000|2024-12-16 02:12:40|6056.76|6056.06|6056.64|6055.94|6056.76|6056.06|6056.64|6055.94|7
1734315170000|2024-12-16 02:12:50|6056.76|6056.06|6056.89|6056.19|6056.89|6056.19|6056.76|6056.06|10
1734315180000|2024-12-16 02:13:00|||||||||1
1734315190000|2024-12-16 02:13:10|6057.01|6056.31|6057.14|6056.44|6057.14|6056.44|6057.01|6056.31|29
1734315200000|2024-12-16 02:13:20|||||||||3
1734315210000|2024-12-16 02:13:30|6056.89|6056.19|6056.89|6056.19|6056.89|6056.19|6056.89|6056.19|13
1734315220000|2024-12-16 02:13:40|||||||||1
1734315230000|2024-12-16 02:13:50|6057.01|6056.31|6057.14|6056.44|6057.14|6056.44|6056.89|6056.19|13
1734315240000|2024-12-16 02:14:00|6057.01|6056.31|6057.14|6056.44|6057.14|6056.44|6057.01|6056.31|16
1734315280000|2024-12-16 02:14:40|6056.89|6056.19|6056.89|6056.19|6057.14|6056.44|6056.89|6056.19|21
1734315300000|2024-12-16 02:15:00|6057.01|6056.31|6056.89|6056.19|6057.01|6056.31|6056.89|6056.19|9
1734315310000|2024-12-16 02:15:10|6057.14|6056.44|6057.14|6056.44|6057.14|6056.44|6057.14|6056.44|12
1734315330000|2024-12-16 02:15:30|||||||||8
1734315340000|2024-12-16 02:15:40|6056.89|6056.19|6056.89|6056.19|6056.89|6056.19|6056.89|6056.19|21
1734315350000|2024-12-16 02:15:50|6056.64|6055.94|6056.64|6055.94|6056.64|6055.94|6056.64|6055.94|16
1734315360000|2024-12-16 02:16:00|||||||||1
1734315370000|2024-12-16 02:16:10|||||||||62
1734315380000|2024-12-16 02:16:20|6056.51|6055.81|6056.39|6055.69|6056.51|6055.81|6056.39|6055.69|27
1734315390000|2024-12-16 02:16:30|||||||||2
1734315410000|2024-12-16 02:16:50|||||||||46
1734315420000|2024-12-16 02:17:00|6056.51|6055.81|6056.51|6055.81|6056.64|6055.94|6056.39|6055.69|9
1734315430000|2024-12-16 02:17:10|6056.39|6055.69|6056.64|6055.94|6056.64|6055.94|6056.39|6055.69|1
1734315440000|2024-12-16 02:17:20|||||||||10
1734315450000|2024-12-16 02:17:30|6056.39|6055.69|6056.39|6055.69|6056.51|6055.81|6056.39|6055.69|19
1734315460000|2024-12-16 02:17:40|6056.51|6055.81|6056.51|6055.81|6056.51|6055.81|6056.39|6055.69|0
1734315470000|2024-12-16 02:17:50|6056.39|6055.69|6056.64|6055.94|6056.64|6055.94|6056.39|6055.69|2
1734315490000|2024-12-16 02:18:10|6056.51|6055.81|6056.51|6055.81|6056.51|6055.81|6056.51|6055.81|14
1734315500000|2024-12-16 02:18:20|6056.64|6055.94|6056.39|6055.69|6056.64|6055.94|6056.39|6055.69|3
1734315510000|2024-12-16 02:18:30|6056.51|6055.81|6056.64|6055.94|6056.64|6055.94|6056.39|6055.69|0
1734315520000|2024-12-16 02:18:40|||||||||2
1734315540000|2024-12-16 02:19:00|6056.76|6056.06|6056.64|6055.94|6056.76|6056.06|6056.64|6055.94|23
1734315550000|2024-12-16 02:19:10|6056.39|6055.69|6056.14|6055.44|6056.39|6055.69|6056.14|6055.44|24
1734315560000|2024-12-16 02:19:20|||||||||1
1734315570000|2024-12-16 02:19:30|||||||||5
1734315590000|2024-12-16 02:19:50|6056.26|6055.56|6056.39|6055.69|6056.39|6055.69|6056.26|6055.56|11
1734315600000|2024-12-16 02:20:00|||||||||4
1734315640000|2024-12-16 02:20:40|||||||||8
1734315660000|2024-12-16 02:21:00|6056.64|6055.94|6056.89|6056.19|6056.89|6056.19|6056.64|6055.94|14
1734315670000|2024-12-16 02:21:10|||||||||1
1734315700000|2024-12-16 02:21:40|6056.64|6055.94|6056.64|6055.94|6056.64|6055.94|6056.51|6055.81|39
1734315710000|2024-12-16 02:21:50|6056.39|6055.69|6056.64|6055.94|6056.64|6055.94|6056.39|6055.69|10
1734315740000|2024-12-16 02:22:20|6056.89|6056.19|6056.89|6056.19|6056.89|6056.19|6056.89|6056.19|15
1734315760000|2024-12-16 02:22:40|||||||||4
1734315780000|2024-12-16 02:23:00|||||||||1
1734315790000|2024-12-16 02:23:10|||||||||1
1734315800000|2024-12-16 02:23:20|||||||||4
1734315820000|2024-12-16 02:23:40|||||||||2
1734315830000|2024-12-16 02:23:50|||||||||72
1734315840000|2024-12-16 02:24:00|||||||||9
1734315850000|2024-12-16 02:24:10|6057.14|6056.44|6057.14|6056.44|6057.14|6056.44|6057.14|6056.44|12
1734315860000|2024-12-16 02:24:20|6057.26|6056.56|6057.14|6056.44|6057.26|6056.56|6057.14|6056.44|27
1734315870000|2024-12-16 02:24:30|6057.39|6056.69|6057.39|6056.69|6057.39|6056.69|6057.14|6056.44|158
1734315910000|2024-12-16 02:25:10|||||||||4
1734315920000|2024-12-16 02:25:20|6057.26|6056.56|6056.89|6056.19|6057.26|6056.56|6056.89|6056.19|45
1734315930000|2024-12-16 02:25:30|6057.01|6056.31|6056.89|6056.19|6057.01|6056.31|6056.89|6056.19|25
1734315940000|2024-12-16 02:25:40|6057.01|6056.31|6057.14|6056.44|6057.14|6056.44|6056.89|6056.19|19
1734315950000|2024-12-16 02:25:50|6057.01|6056.31|6056.89|6056.19|6057.01|6056.31|6056.89|6056.19|8
1734315960000|2024-12-16 02:26:00|6057.01|6056.31|6057.01|6056.31|6057.01|6056.31|6056.89|6056.19|12
1734315970000|2024-12-16 02:26:10|6057.14|6056.44|6057.01|6056.31|6057.14|6056.44|6056.89|6056.19|8
1734315980000|2024-12-16 02:26:20|6056.89|6056.19|6057.01|6056.31|6057.01|6056.31|6056.89|6056.19|8
1734315990000|2024-12-16 02:26:30|6056.89|6056.19|6056.89|6056.19|6056.89|6056.19|6056.89|6056.19|2
1734316000000|2024-12-16 02:26:40|6057.01|6056.31|6057.01|6056.31|6057.01|6056.31|6057.01|6056.31|7
1734316010000|2024-12-16 02:26:50|6056.89|6056.19|6056.89|6056.19|6057.01|6056.31|6056.89|6056.19|0
1734316020000|2024-12-16 02:27:00|||||||||3
1734316030000|2024-12-16 02:27:10|||||||||4
1734316060000|2024-12-16 02:27:40|6057.01|6056.31|6056.89|6056.19|6057.14|6056.44|6056.89|6056.19|28
1734316070000|2024-12-16 02:27:50|6056.39|6055.69|6056.64|6055.94|6056.64|6055.94|6056.39|6055.69|65
1734316080000|2024-12-16 02:28:00|6056.39|6055.69|6056.39|6055.69|6056.39|6055.69|6056.26|6055.56|11
1734316120000|2024-12-16 02:28:40|||||||||2
1734316150000|2024-12-16 02:29:10|||||||||1
1734316160000|2024-12-16 02:29:20|6056.64|6055.94|6056.64|6055.94|6056.64|6055.94|6056.64|6055.94|35
1734316170000|2024-12-16 02:29:30|6056.76|6056.06|6056.89|6056.19|6056.89|6056.19|6056.76|6056.06|19
1734316180000|2024-12-16 02:29:40|6056.64|6055.94|6056.64|6055.94|6056.64|6055.94|6056.64|6055.94|20
1734316190000|2024-12-16 02:29:50|||||||||1
1734316200000|2024-12-16 02:30:00|||||||||1
1734316210000|2024-12-16 02:30:10|||||||||1
1734316230000|2024-12-16 02:30:30|||||||||1
1734316250000|2024-12-16 02:30:50|6056.89|6056.19|6056.89|6056.19|6056.89|6056.19|6056.89|6056.19|16
1734316260000|2024-12-16 02:31:00|6056.76|6056.06|6056.89|6056.19|6056.89|6056.19|6056.64|6055.94|6
1734316270000|2024-12-16 02:31:10|||||||||1
1734316280000|2024-12-16 02:31:20|||||||||1
1734316320000|2024-12-16 02:32:00|6056.64|6055.94|6056.76|6056.06|6056.89|6056.19|6056.64|6055.94|13
1734316330000|2024-12-16 02:32:10|6056.89|6056.19|6056.76|6056.06|6056.89|6056.19|6056.64|6055.94|3
1734316340000|2024-12-16 02:32:20|6056.64|6055.94|6056.76|6056.06|6056.76|6056.06|6056.64|6055.94|0
1734316350000|2024-12-16 02:32:30|6056.89|6056.19|6056.89|6056.19|6056.89|6056.19|6056.76|6056.06|6
1734316380000|2024-12-16 02:33:00|6056.76|6056.06|6056.89|6056.19|6056.89|6056.19|6056.64|6055.94|6
1734316390000|2024-12-16 02:33:10|6056.76|6056.06|6056.76|6056.06|6056.89|6056.19|6056.76|6056.06|2
1734316400000|2024-12-16 02:33:20|6056.89|6056.19|6056.89|6056.19|6056.89|6056.19|6056.89|6056.19|0
1734316410000|2024-12-16 02:33:30|||||||||5
1734316440000|2024-12-16 02:34:00|6057.14|6056.44|6057.14|6056.44|6057.14|6056.44|6057.14|6056.44|4
1734316450000|2024-12-16 02:34:10|6057.26|6056.56|6057.14|6056.44|6057.39|6056.69|6057.14|6056.44|10
1734316460000|2024-12-16 02:34:20|6057.26|6056.56|6057.14|6056.44|6057.39|6056.69|6057.14|6056.44|3
1734316470000|2024-12-16 02:34:30|6057.26|6056.56|6057.14|6056.44|6057.26|6056.56|6057.14|6056.44|1
1734316480000|2024-12-16 02:34:40|6057.26|6056.56|6057.14|6056.44|6057.26|6056.56|6057.14|6056.44|1
1734316510000|2024-12-16 02:35:10|6057.26|6056.56|6057.39|6056.69|6057.39|6056.69|6057.26|6056.56|185
1734316520000|2024-12-16 02:35:20|6057.26|6056.56|6057.14|6056.44|6057.26|6056.56|6057.14|6056.44|4
1734316540000|2024-12-16 02:35:40|6056.89|6056.19|6057.01|6056.31|6057.14|6056.44|6056.89|6056.19|9
1734316550000|2024-12-16 02:35:50|6057.14|6056.44|6057.14|6056.44|6057.14|6056.44|6057.14|6056.44|0
1734316560000|2024-12-16 02:36:00|6057.01|6056.31|6057.14|6056.44|6057.14|6056.44|6057.01|6056.31|2
1734316600000|2024-12-16 02:36:40|6056.64|6055.94|6056.51|6055.81|6056.64|6055.94|6056.51|6055.81|56
1734316610000|2024-12-16 02:36:50|6056.39|6055.69|6056.51|6055.81|6056.64|6055.94|6056.39|6055.69|8
1734316620000|2024-12-16 02:37:00|6056.39|6055.69|6056.39|6055.69|6056.51|6055.81|6056.39|6055.69|1
1734316630000|2024-12-16 02:37:10|6056.14|6055.44|6056.39|6055.69|6056.39|6055.69|6056.14|6055.44|13
1734316660000|2024-12-16 02:37:40|||||||||3
1734316680000|2024-12-16 02:38:00|||||||||1
1734316690000|2024-12-16 02:38:10|||||||||1
1734316740000|2024-12-16 02:39:00|6056.51|6055.81|6056.64|6055.94|6056.89|6056.19|6056.51|6055.81|42
1734316780000|2024-12-16 02:39:40|6056.76|6056.06|6056.89|6056.19|6056.89|6056.19|6056.76|6056.06|12
1734316790000|2024-12-16 02:39:50|6056.76|6056.06|6056.64|6055.94|6056.76|6056.06|6056.64|6055.94|6
1734316800000|2024-12-16 02:40:00|6056.89|6056.19|6056.89|6056.19|6056.89|6056.19|6056.89|6056.19|2
1734316810000|2024-12-16 02:40:10|||||||||4
1734316820000|2024-12-16 02:40:20|6057.14|6056.44|6057.14|6056.44|6057.14|6056.44|6057.14|6056.44|30
1734316840000|2024-12-16 02:40:40|6057.01|6056.31|6056.89|6056.19|6057.14|6056.44|6056.89|6056.19|38
1734316850000|2024-12-16 02:40:50|6057.14|6056.44|6056.89|6056.19|6057.14|6056.44|6056.89|6056.19|12
1734316860000|2024-12-16 02:41:00|6057.01|6056.31|6057.14|6056.44|6057.14|6056.44|6056.89|6056.19|8
1734316870000|2024-12-16 02:41:10|6057.01|6056.31|6057.14|6056.44|6057.14|6056.44|6056.89|6056.19|8
1734316880000|2024-12-16 02:41:20|6057.01|6056.31|6057.14|6056.44|6057.14|6056.44|6057.01|6056.31|0
1734316890000|2024-12-16 02:41:30|||||||||2
1734316900000|2024-12-16 02:41:40|||||||||6
1734316910000|2024-12-16 02:41:50|||||||||8
1734316920000|2024-12-16 02:42:00|6057.26|6056.56|6057.39|6056.69|6057.39|6056.69|6057.26|6056.56|29
1734316930000|2024-12-16 02:42:10|6057.26|6056.56|6057.14|6056.44|6057.26|6056.56|6057.14|6056.44|6
1734316940000|2024-12-16 02:42:20|6057.26|6056.56|6057.14|6056.44|6057.26|6056.56|6057.14|6056.44|47
1734316960000|2024-12-16 02:42:40|6057.01|6056.31|6057.01|6056.31|6057.01|6056.31|6057.01|6056.31|16
1734316970000|2024-12-16 02:42:50|6056.89|6056.19|6056.89|6056.19|6056.89|6056.19|6056.89|6056.19|0
1734316980000|2024-12-16 02:43:00|6057.01|6056.31|6057.01|6056.31|6057.14|6056.44|6057.01|6056.31|15
1734316990000|2024-12-16 02:43:10|6056.89|6056.19|6056.89|6056.19|6056.89|6056.19|6056.89|6056.19|0
1734317000000|2024-12-16 02:43:20|6057.01|6056.31|6057.01|6056.31|6057.14|6056.44|6056.89|6056.19|3
1734317010000|2024-12-16 02:43:30|6056.89|6056.19|6057.01|6056.31|6057.14|6056.44|6056.89|6056.19|8
1734317020000|2024-12-16 02:43:40|6056.89|6056.19|6056.89|6056.19|6057.14|6056.44|6056.89|6056.19|13
1734317030000|2024-12-16 02:43:50|6057.01|6056.31|6057.14|6056.44|6057.14|6056.44|6056.89|6056.19|7
1734317040000|2024-12-16 02:44:00|6057.01|6056.31|6057.01|6056.31|6057.14|6056.44|6056.89|6056.19|8
1734317050000|2024-12-16 02:44:10|6057.14|6056.44|6057.14|6056.44|6057.14|6056.44|6057.14|6056.44|0
1734317080000|2024-12-16 02:44:40|6057.39|6056.69|6057.39|6056.69|6057.39|6056.69|6057.39|6056.69|21
1734317100000|2024-12-16 02:45:00|6057.14|6056.44|6057.14|6056.44|6057.39|6056.69|6057.14|6056.44|13
1734317120000|2024-12-16 02:45:20|6057.26|6056.56|6057.14|6056.44|6057.26|6056.56|6057.14|6056.44|18
1734317130000|2024-12-16 02:45:30|||||||||5
1734317150000|2024-12-16 02:45:50|||||||||1
1734317160000|2024-12-16 02:46:00|6057.39|6056.69|6057.39|6056.69|6057.39|6056.69|6057.14|6056.44|19
1734317170000|2024-12-16 02:46:10|6057.51|6056.81|6057.39|6056.69|6057.51|6056.81|6057.39|6056.69|10
1734317190000|2024-12-16 02:46:30|6057.14|6056.44|6057.26|6056.56|6057.26|6056.56|6057.14|6056.44|23
1734317200000|2024-12-16 02:46:40|6057.39|6056.69|6057.14|6056.44|6057.39|6056.69|6057.14|6056.44|15
1734317210000|2024-12-16 02:46:50|6057.26|6056.56|6057.39|6056.69|6057.39|6056.69|6057.26|6056.56|3
1734317230000|2024-12-16 02:47:10|6057.14|6056.44|6057.14|6056.44|6057.14|6056.44|6057.14|6056.44|13
1734317270000|2024-12-16 02:47:50|6057.26|6056.56|6057.26|6056.56|6057.26|6056.56|6057.14|6056.44|60
1734317280000|2024-12-16 02:48:00|6057.39|6056.69|6057.39|6056.69|6057.39|6056.69|6057.39|6056.69|7
1734317310000|2024-12-16 02:48:30|||||||||6
1734317320000|2024-12-16 02:48:40|6057.26|6056.56|6057.14|6056.44|6057.26|6056.56|6057.14|6056.44|4
1734317330000|2024-12-16 02:48:50|6057.26|6056.56|6057.14|6056.44|6057.39|6056.69|6057.14|6056.44|6
1734317390000|2024-12-16 02:49:50|6057.01|6056.31|6057.14|6056.44|6057.14|6056.44|6056.89|6056.19|11
1734317400000|2024-12-16 02:50:00|6057.01|6056.31|6056.89|6056.19|6057.14|6056.44|6056.89|6056.19|19
1734317410000|2024-12-16 02:50:10|6057.01|6056.31|6057.01|6056.31|6057.14|6056.44|6056.89|6056.19|7
1734317420000|2024-12-16 02:50:20|6057.14|6056.44|6057.01|6056.31|6057.14|6056.44|6056.89|6056.19|1
1734317430000|2024-12-16 02:50:30|6056.89|6056.19|6056.89|6056.19|6057.01|6056.31|6056.89|6056.19|3
1734317440000|2024-12-16 02:50:40|6057.01|6056.31|6057.14|6056.44|6057.14|6056.44|6057.01|6056.31|0
1734317460000|2024-12-16 02:51:00|||||||||3
1734317470000|2024-12-16 02:51:10|6057.39|6056.69|6057.39|6056.69|6057.39|6056.69|6057.39|6056.69|12
1734317510000|2024-12-16 02:51:50|||||||||2
1734317520000|2024-12-16 02:52:00|||||||||7
1734317550000|2024-12-16 02:52:30|6057.51|6056.81|6057.64|6056.94|6057.64|6056.94|6057.51|6056.81|10
1734317560000|2024-12-16 02:52:40|6057.51|6056.81|6057.64|6056.94|6057.64|6056.94|6057.51|6056.81|2
1734317580000|2024-12-16 02:53:00|||||||||4
1734317600000|2024-12-16 02:53:20|6057.39|6056.69|6057.39|6056.69|6057.39|6056.69|6057.39|6056.69|11
1734317660000|2024-12-16 02:54:20|6057.51|6056.81|6057.39|6056.69|6057.64|6056.94|6057.39|6056.69|38
1734317670000|2024-12-16 02:54:30|6057.64|6056.94|6057.64|6056.94|6057.64|6056.94|6057.39|6056.69|8
1734317680000|2024-12-16 02:54:40|6057.39|6056.69|6057.64|6056.94|6057.64|6056.94|6057.39|6056.69|3
1734317690000|2024-12-16 02:54:50|6057.51|6056.81|6057.64|6056.94|6057.64|6056.94|6057.39|6056.69|0
1734317700000|2024-12-16 02:55:00|6057.51|6056.81|6057.88|6057.18|6057.88|6057.18|6057.39|6056.69|4
1734317710000|2024-12-16 02:55:10|6057.63|6056.93|6057.63|6056.93|6057.63|6056.93|6057.63|6056.93|1
1734317740000|2024-12-16 02:55:40|6057.38|6056.68|6057.38|6056.68|6057.38|6056.68|6057.38|6056.68|127
1734317750000|2024-12-16 02:55:50|||||||||2
1734317770000|2024-12-16 02:56:10|6057.13|6056.43|6057.13|6056.43|6057.13|6056.43|6057.13|6056.43|8
1734317780000|2024-12-16 02:56:20|6057.38|6056.68|6057.13|6056.43|6057.38|6056.68|6057.13|6056.43|13
1734317790000|2024-12-16 02:56:30|6057.25|6056.55|6057.13|6056.43|6057.38|6056.68|6057.13|6056.43|6
1734317800000|2024-12-16 02:56:40|6057.25|6056.55|6057.38|6056.68|6057.38|6056.68|6057.13|6056.43|0
1734317810000|2024-12-16 02:56:50|6057.13|6056.43|6057.25|6056.55|6057.25|6056.55|6057.13|6056.43|13
1734317820000|2024-12-16 02:57:00|6057.13|6056.43|6057.13|6056.43|6057.13|6056.43|6057.13|6056.43|1
1734317860000|2024-12-16 02:57:40|||||||||8
1734317870000|2024-12-16 02:57:50|6057.25|6056.55|6057.38|6056.68|6057.38|6056.68|6057.25|6056.55|5
1734317880000|2024-12-16 02:58:00|6057|6056.3|6056.88|6056.18|6057.13|6056.43|6056.88|6056.18|55
1734317890000|2024-12-16 02:58:10|6056.63|6055.93|6056.88|6056.18|6056.88|6056.18|6056.63|6055.93|64
1734317900000|2024-12-16 02:58:20|||||||||1
1734317910000|2024-12-16 02:58:30|||||||||11
1734317940000|2024-12-16 02:59:00|6056.75|6056.05|6056.88|6056.18|6056.88|6056.18|6056.75|6056.05|8
1734317950000|2024-12-16 02:59:10|6056.75|6056.05|6056.75|6056.05|6056.88|6056.18|6056.63|6055.93|21
1734317960000|2024-12-16 02:59:20|6056.88|6056.18|6056.88|6056.18|6056.88|6056.18|6056.88|6056.18|1
1734317990000|2024-12-16 02:59:50|6057.13|6056.43|6056.88|6056.18|6057.13|6056.43|6056.88|6056.18|21
1734318000000|2024-12-16 03:00:00|6057|6056.3|6056.88|6056.18|6057.13|6056.43|6056.88|6056.18|2
1734318010000|2024-12-16 03:00:10|6057|6056.3|6056.88|6056.18|6057.13|6056.43|6056.88|6056.18|4
1734318020000|2024-12-16 03:00:20|6057|6056.3|6056.88|6056.18|6057.13|6056.43|6056.88|6056.18|24
1734318030000|2024-12-16 03:00:30|6057|6056.3|6056.88|6056.18|6057|6056.3|6056.88|6056.18|3
1734318060000|2024-12-16 03:01:00|||||||||5
1734318080000|2024-12-16 03:01:20|||||||||2
1734318090000|2024-12-16 03:01:30|6056.63|6055.93|6056.38|6055.68|6056.63|6055.93|6056.38|6055.68|16
1734318100000|2024-12-16 03:01:40|6056.5|6055.8|6056.63|6055.93|6056.63|6055.93|6056.5|6055.8|19
1734318110000|2024-12-16 03:01:50|6056.88|6056.18|6056.88|6056.18|6056.88|6056.18|6056.88|6056.18|9
1734318160000|2024-12-16 03:02:40|6056.75|6056.05|6056.63|6055.93|6056.75|6056.05|6056.63|6055.93|15
1734318200000|2024-12-16 03:03:20|6056.75|6056.05|6056.88|6056.18|6056.88|6056.18|6056.75|6056.05|27
1734318210000|2024-12-16 03:03:30|||||||||3
1734318220000|2024-12-16 03:03:40|||||||||2
1734318260000|2024-12-16 03:04:20|||||||||7
1734318270000|2024-12-16 03:04:30|6057.13|6056.43|6057.13|6056.43|6057.13|6056.43|6057.13|6056.43|14
1734318280000|2024-12-16 03:04:40|6057|6056.3|6057|6056.3|6057|6056.3|6056.88|6056.18|7
1734318290000|2024-12-16 03:04:50|6056.88|6056.18|6057.13|6056.43|6057.13|6056.43|6056.88|6056.18|2
1734318300000|2024-12-16 03:05:00|6057|6056.3|6057|6056.3|6057.13|6056.43|6056.88|6056.18|2
1734318310000|2024-12-16 03:05:10|6056.88|6056.18|6057|6056.3|6057.13|6056.43|6056.88|6056.18|3
1734318320000|2024-12-16 03:05:20|6056.88|6056.18|6056.88|6056.18|6057|6056.3|6056.88|6056.18|2
1734318330000|2024-12-16 03:05:30|||||||||13
1734318360000|2024-12-16 03:06:00|||||||||3
1734318410000|2024-12-16 03:06:50|6057|6056.3|6057.13|6056.43|6057.13|6056.43|6056.88|6056.18|8
1734318420000|2024-12-16 03:07:00|6057|6056.3|6056.88|6056.18|6057.13|6056.43|6056.88|6056.18|5
1734318430000|2024-12-16 03:07:10|6057|6056.3|6057|6056.3|6057.13|6056.43|6056.88|6056.18|9
1734318440000|2024-12-16 03:07:20|6056.88|6056.18|6056.88|6056.18|6056.88|6056.18|6056.88|6056.18|0
1734318450000|2024-12-16 03:07:30|6057|6056.3|6057|6056.3|6057.13|6056.43|6057|6056.3|6
1734318460000|2024-12-16 03:07:40|6056.88|6056.18|6056.88|6056.18|6056.88|6056.18|6056.88|6056.18|0
1734318470000|2024-12-16 03:07:50|6057|6056.3|6056.88|6056.18|6057|6056.3|6056.88|6056.18|1
1734318500000|2024-12-16 03:08:20|6057|6056.3|6057.13|6056.43|6057.13|6056.43|6057|6056.3|6
1734318510000|2024-12-16 03:08:30|6057|6056.3|6056.88|6056.18|6057.13|6056.43|6056.88|6056.18|9
1734318560000|2024-12-16 03:09:20|6057|6056.3|6056.88|6056.18|6057|6056.3|6056.88|6056.18|10
1734318570000|2024-12-16 03:09:30|6057|6056.3|6056.88|6056.18|6057.13|6056.43|6056.88|6056.18|6
1734318600000|2024-12-16 03:10:00|6057|6056.3|6056.88|6056.18|6057.13|6056.43|6056.88|6056.18|12
1734318620000|2024-12-16 03:10:20|6057|6056.3|6056.88|6056.18|6057|6056.3|6056.88|6056.18|12
1734318630000|2024-12-16 03:10:30|||||||||2
1734318640000|2024-12-16 03:10:40|||||||||1
1734318650000|2024-12-16 03:10:50|||||||||1
1734318660000|2024-12-16 03:11:00|||||||||2
1734318710000|2024-12-16 03:11:50|6056.63|6055.93|6056.38|6055.68|6056.63|6055.93|6056.38|6055.68|23
1734318720000|2024-12-16 03:12:00|6056.5|6055.8|6056.63|6055.93|6056.63|6055.93|6056.38|6055.68|14
1734318740000|2024-12-16 03:12:20|||||||||5
1734318750000|2024-12-16 03:12:30|||||||||2
1734318760000|2024-12-16 03:12:40|||||||||1
1734318770000|2024-12-16 03:12:50|6056.75|6056.05|6056.88|6056.18|6056.88|6056.18|6056.75|6056.05|15
1734318840000|2024-12-16 03:14:00|6056.63|6055.93|6056.63|6055.93|6056.63|6055.93|6056.63|6055.93|10
1734318850000|2024-12-16 03:14:10|6056.5|6055.8|6056.63|6055.93|6056.63|6055.93|6056.5|6055.8|23
1734318860000|2024-12-16 03:14:20|||||||||14
1734318870000|2024-12-16 03:14:30|||||||||1
1734318900000|2024-12-16 03:15:00|6056.88|6056.18|6056.63|6055.93|6056.88|6056.18|6056.63|6055.93|18
1734318910000|2024-12-16 03:15:10|6056.75|6056.05|6056.63|6055.93|6056.88|6056.18|6056.63|6055.93|4
1734318920000|2024-12-16 03:15:20|||||||||3
1734318950000|2024-12-16 03:15:50|6056.88|6056.18|6056.88|6056.18|6056.88|6056.18|6056.88|6056.18|10
1734318960000|2024-12-16 03:16:00|6056.75|6056.05|6056.88|6056.18|6056.88|6056.18|6056.75|6056.05|1
1734318970000|2024-12-16 03:16:10|6056.75|6056.05|6056.88|6056.18|6056.88|6056.18|6056.75|6056.05|1
1734319010000|2024-12-16 03:16:50|6056.75|6056.05|6056.75|6056.05|6056.75|6056.05|6056.63|6055.93|3
1734319020000|2024-12-16 03:17:00|6056.63|6055.93|6056.63|6055.93|6056.63|6055.93|6056.38|6055.68|7
1734319050000|2024-12-16 03:17:30|6056.38|6055.68|6056.63|6055.93|6056.63|6055.93|6056.38|6055.68|4
1734319060000|2024-12-16 03:17:40|6056.5|6055.8|6056.5|6055.8|6056.5|6055.8|6056.5|6055.8|2
1734319070000|2024-12-16 03:17:50|6056.63|6055.93|6056.63|6055.93|6056.63|6055.93|6056.38|6055.68|10
1734319090000|2024-12-16 03:18:10|||||||||12
1734319120000|2024-12-16 03:18:40|||||||||24
1734319140000|2024-12-16 03:19:00|6056.5|6055.8|6056.63|6055.93|6056.63|6055.93|6056.5|6055.8|6
1734319150000|2024-12-16 03:19:10|6056.5|6055.8|6056.63|6055.93|6056.63|6055.93|6056.5|6055.8|2
1734319160000|2024-12-16 03:19:20|6056.5|6055.8|6056.38|6055.68|6056.5|6055.8|6056.38|6055.68|9
1734319170000|2024-12-16 03:19:30|6056.5|6055.8|6056.38|6055.68|6056.5|6055.8|6056.38|6055.68|11
1734319180000|2024-12-16 03:19:40|||||||||2
1734319190000|2024-12-16 03:19:50|||||||||2
1734319200000|2024-12-16 03:20:00|6056.13|6055.43|6056.25|6055.55|6056.38|6055.68|6056.13|6055.43|34
1734319210000|2024-12-16 03:20:10|6056.38|6055.68|6056.38|6055.68|6056.38|6055.68|6056.38|6055.68|0
1734319220000|2024-12-16 03:20:20|6056.25|6055.55|6056.13|6055.43|6056.25|6055.55|6056.13|6055.43|4
1734319240000|2024-12-16 03:20:40|6056.25|6055.55|6056.13|6055.43|6056.38|6055.68|6056.13|6055.43|19
1734319250000|2024-12-16 03:20:50|6056.25|6055.55|6056.13|6055.43|6056.38|6055.68|6056.13|6055.43|5
1734319260000|2024-12-16 03:21:00|6056.25|6055.55|6056.13|6055.43|6056.25|6055.55|6056.13|6055.43|1
1734319270000|2024-12-16 03:21:10|||||||||17
1734319280000|2024-12-16 03:21:20|6056.25|6055.55|6056.25|6055.55|6056.25|6055.55|6056.13|6055.43|7
1734319290000|2024-12-16 03:21:30|6056.13|6055.43|6056.13|6055.43|6056.13|6055.43|6056.13|6055.43|0
1734319310000|2024-12-16 03:21:50|6056.38|6055.68|6056.38|6055.68|6056.38|6055.68|6056.38|6055.68|8
1734319330000|2024-12-16 03:22:10|6056.13|6055.43|6056.13|6055.43|6056.13|6055.43|6056.13|6055.43|3
1734319340000|2024-12-16 03:22:20|6056.25|6055.55|6056.25|6055.55|6056.38|6055.68|6056.25|6055.55|12
1734319350000|2024-12-16 03:22:30|6056.38|6055.68|6056.38|6055.68|6056.38|6055.68|6056.38|6055.68|0
1734319360000|2024-12-16 03:22:40|6056.13|6055.43|6056.38|6055.68|6056.38|6055.68|6056.13|6055.43|5
1734319370000|2024-12-16 03:22:50|6056.5|6055.8|6056.63|6055.93|6056.63|6055.93|6056.5|6055.8|9
1734319380000|2024-12-16 03:23:00|6056.5|6055.8|6056.38|6055.68|6056.5|6055.8|6056.38|6055.68|8
1734319390000|2024-12-16 03:23:10|6056.5|6055.8|6056.5|6055.8|6056.5|6055.8|6056.5|6055.8|3
1734319400000|2024-12-16 03:23:20|6056.63|6055.93|6056.38|6055.68|6056.63|6055.93|6056.38|6055.68|0
1734319410000|2024-12-16 03:23:30|6056.5|6055.8|6056.63|6055.93|6056.63|6055.93|6056.5|6055.8|3
1734319420000|2024-12-16 03:23:40|6056.5|6055.8|6056.38|6055.68|6056.5|6055.8|6056.38|6055.68|4
1734319440000|2024-12-16 03:24:00|6056.5|6055.8|6056.5|6055.8|6056.63|6055.93|6056.38|6055.68|17
1734319450000|2024-12-16 03:24:10|6056.63|6055.93|6056.38|6055.68|6056.63|6055.93|6056.38|6055.68|0
1734319500000|2024-12-16 03:25:00|6056.5|6055.8|6056.5|6055.8|6056.63|6055.93|6056.38|6055.68|8
1734319510000|2024-12-16 03:25:10|6056.63|6055.93|6056.38|6055.68|6056.63|6055.93|6056.38|6055.68|0
1734319520000|2024-12-16 03:25:20|6056.5|6055.8|6056.5|6055.8|6056.5|6055.8|6056.5|6055.8|10
1734319530000|2024-12-16 03:25:30|6056.63|6055.93|6056.38|6055.68|6056.63|6055.93|6056.38|6055.68|2
1734319570000|2024-12-16 03:26:10|6056.13|6055.43|6056.38|6055.68|6056.38|6055.68|6056.13|6055.43|19
1734319580000|2024-12-16 03:26:20|6056.25|6055.55|6056.13|6055.43|6056.25|6055.55|6056.13|6055.43|2
1734319590000|2024-12-16 03:26:30|6056.25|6055.55|6056.13|6055.43|6056.25|6055.55|6056.13|6055.43|1
1734319600000|2024-12-16 03:26:40|6056.38|6055.68|6056.38|6055.68|6056.38|6055.68|6056.38|6055.68|3
1734319610000|2024-12-16 03:26:50|||||||||28
1734319650000|2024-12-16 03:27:30|6056.63|6055.93|6056.5|6055.8|6056.63|6055.93|6056.5|6055.8|6
1734319660000|2024-12-16 03:27:40|6056.63|6055.93|6056.5|6055.8|6056.63|6055.93|6056.38|6055.68|2
1734319680000|2024-12-16 03:28:00|6056.63|6055.93|6056.63|6055.93|6056.63|6055.93|6056.63|6055.93|0
1734319700000|2024-12-16 03:28:20|6056.88|6056.18|6056.88|6056.18|6056.88|6056.18|6056.88|6056.18|33
1734319710000|2024-12-16 03:28:30|6057|6056.3|6057.13|6056.43|6057.13|6056.43|6057|6056.3|8
1734319740000|2024-12-16 03:29:00|||||||||3
1734319760000|2024-12-16 03:29:20|6057|6056.3|6057.13|6056.43|6057.13|6056.43|6057|6056.3|6
1734319800000|2024-12-16 03:30:00|6057.25|6056.55|6057|6056.3|6057.25|6056.55|6056.88|6056.18|22
1734319810000|2024-12-16 03:30:10|6056.88|6056.18|6056.88|6056.18|6056.88|6056.18|6056.88|6056.18|1
1734319820000|2024-12-16 03:30:20|6057|6056.3|6057|6056.3|6057|6056.3|6056.88|6056.18|10
1734319830000|2024-12-16 03:30:30|6057.13|6056.43|6057.13|6056.43|6057.13|6056.43|6056.88|6056.18|20
1734319840000|2024-12-16 03:30:40|6057|6056.3|6057|6056.3|6057.13|6056.43|6056.88|6056.18|2
1734319850000|2024-12-16 03:30:50|6056.88|6056.18|6056.88|6056.18|6057|6056.3|6056.88|6056.18|0
1734319870000|2024-12-16 03:31:10|6056.75|6056.05|6056.63|6055.93|6056.75|6056.05|6056.63|6055.93|14
1734319920000|2024-12-16 03:32:00|6056.38|6055.68|6056.38|6055.68|6056.5|6055.8|6056.38|6055.68|9
1734319930000|2024-12-16 03:32:10|6056.5|6055.8|6056.63|6055.93|6056.63|6055.93|6056.5|6055.8|13
1734319940000|2024-12-16 03:32:20|6056.5|6055.8|6056.5|6055.8|6056.5|6055.8|6056.5|6055.8|3
1734319950000|2024-12-16 03:32:30|6056.38|6055.68|6056.38|6055.68|6056.5|6055.8|6056.38|6055.68|2
1734319960000|2024-12-16 03:32:40|6056.25|6055.55|6056.25|6055.55|6056.25|6055.55|6056.25|6055.55|4
1734319970000|2024-12-16 03:32:50|6056.38|6055.68|6056.63|6055.93|6056.63|6055.93|6056.38|6055.68|10
1734320020000|2024-12-16 03:33:40|||||||||117
1734320040000|2024-12-16 03:34:00|||||||||2
1734320050000|2024-12-16 03:34:10|6056.88|6056.18|6056.88|6056.18|6056.88|6056.18|6056.88|6056.18|8
1734320060000|2024-12-16 03:34:20|6056.75|6056.05|6056.63|6055.93|6056.75|6056.05|6056.63|6055.93|4
1734320080000|2024-12-16 03:34:40|6056.75|6056.05|6056.63|6055.93|6056.75|6056.05|6056.63|6055.93|2
1734320090000|2024-12-16 03:34:50|||||||||1
1734320100000|2024-12-16 03:35:00|6056.88|6056.18|6056.88|6056.18|6056.88|6056.18|6056.88|6056.18|5
1734320130000|2024-12-16 03:35:30|6056.75|6056.05|6056.88|6056.18|6056.88|6056.18|6056.75|6056.05|17
1734320160000|2024-12-16 03:36:00|||||||||5
1734320170000|2024-12-16 03:36:10|6056.75|6056.05|6056.63|6055.93|6056.75|6056.05|6056.63|6055.93|14
1734320180000|2024-12-16 03:36:20|6056.88|6056.18|6056.88|6056.18|6056.88|6056.18|6056.88|6056.18|15
1734320190000|2024-12-16 03:36:30|6056.75|6056.05|6056.63|6055.93|6056.75|6056.05|6056.63|6055.93|8
1734320200000|2024-12-16 03:36:40|6056.75|6056.05|6057.13|6056.43|6057.13|6056.43|6056.63|6055.93|15
1734320210000|2024-12-16 03:36:50|6057|6056.3|6056.88|6056.18|6057.13|6056.43|6056.88|6056.18|4
1734320230000|2024-12-16 03:37:10|6057|6056.3|6057.13|6056.43|6057.13|6056.43|6057|6056.3|1
1734320240000|2024-12-16 03:37:20|||||||||8
1734320250000|2024-12-16 03:37:30|6057|6056.3|6057|6056.3|6057.13|6056.43|6056.88|6056.18|16
1734320260000|2024-12-16 03:37:40|6057.13|6056.43|6057.13|6056.43|6057.13|6056.43|6057.13|6056.43|0
1734320280000|2024-12-16 03:38:00|||||||||14
1734320290000|2024-12-16 03:38:10|6057.38|6056.68|6057.38|6056.68|6057.38|6056.68|6057.38|6056.68|16
1734320300000|2024-12-16 03:38:20|6057.25|6056.55|6057.13|6056.43|6057.25|6056.55|6057.13|6056.43|17
1734320310000|2024-12-16 03:38:30|6057.25|6056.55|6057.13|6056.43|6057.25|6056.55|6057.13|6056.43|16
1734320320000|2024-12-16 03:38:40|||||||||5
1734320350000|2024-12-16 03:39:10|6057|6056.3|6056.88|6056.18|6057|6056.3|6056.88|6056.18|2
1734320360000|2024-12-16 03:39:20|6056.63|6055.93|6056.88|6056.18|6056.88|6056.18|6056.63|6055.93|9
1734320390000|2024-12-16 03:39:50|6057.13|6056.43|6057.13|6056.43|6057.13|6056.43|6056.88|6056.18|15
1734320400000|2024-12-16 03:40:00|6057|6056.3|6057.13|6056.43|6057.13|6056.43|6056.88|6056.18|7
1734320410000|2024-12-16 03:40:10|6056.88|6056.18|6056.88|6056.18|6057.13|6056.43|6056.88|6056.18|23
1734320420000|2024-12-16 03:40:20|6056.75|6056.05|6056.75|6056.05|6056.75|6056.05|6056.75|6056.05|12
1734320430000|2024-12-16 03:40:30|6056.63|6055.93|6056.63|6055.93|6056.75|6056.05|6056.63|6055.93|1
1734320440000|2024-12-16 03:40:40|6056.75|6056.05|6056.63|6055.93|6056.75|6056.05|6056.63|6055.93|9
1734320450000|2024-12-16 03:40:50|||||||||5
1734320510000|2024-12-16 03:41:50|6056.5|6055.8|6056.38|6055.68|6056.5|6055.8|6056.38|6055.68|10
1734320520000|2024-12-16 03:42:00|6056.5|6055.8|6056.38|6055.68|6056.5|6055.8|6056.25|6055.55|4
1734320530000|2024-12-16 03:42:10|6056.25|6055.55|6056.13|6055.43|6056.38|6055.68|6056.13|6055.43|1
1734320540000|2024-12-16 03:42:20|||||||||20
1734320560000|2024-12-16 03:42:40|6056.25|6055.55|6056.38|6055.68|6056.38|6055.68|6056.25|6055.55|28
1734320570000|2024-12-16 03:42:50|6056.25|6055.55|6056.38|6055.68|6056.38|6055.68|6056.13|6055.43|11
1734320580000|2024-12-16 03:43:00|6056.25|6055.55|6056.13|6055.43|6056.38|6055.68|6056.13|6055.43|9
1734320590000|2024-12-16 03:43:10|||||||||1
1734320600000|2024-12-16 03:43:20|||||||||29
1734320610000|2024-12-16 03:43:30|6055.88|6055.18|6056.13|6055.43|6056.13|6055.43|6055.88|6055.18|22
1734320630000|2024-12-16 03:43:50|||||||||4
1734320640000|2024-12-16 03:44:00|6056|6055.3|6056|6055.3|6056|6055.3|6056|6055.3|16
1734320650000|2024-12-16 03:44:10|6055.88|6055.18|6056.13|6055.43|6056.13|6055.43|6055.88|6055.18|14
1734320660000|2024-12-16 03:44:20|6056|6055.3|6056|6055.3|6056.13|6055.43|6055.88|6055.18|11
1734320670000|2024-12-16 03:44:30|6056.13|6055.43|6056.13|6055.43|6056.13|6055.43|6055.88|6055.18|12
1734320680000|2024-12-16 03:44:40|6055.88|6055.18|6055.88|6055.18|6055.88|6055.18|6055.88|6055.18|1
1734320690000|2024-12-16 03:44:50|6055.63|6054.93|6055.63|6054.93|6055.63|6054.93|6055.63|6054.93|35
1734320700000|2024-12-16 03:45:00|||||||||2
1734320710000|2024-12-16 03:45:10|6055.75|6055.05|6055.88|6055.18|6055.88|6055.18|6055.75|6055.05|36
1734320720000|2024-12-16 03:45:20|6056|6055.3|6055.88|6055.18|6056|6055.3|6055.88|6055.18|41
1734320760000|2024-12-16 03:46:00|6055.63|6054.93|6055.88|6055.18|6055.88|6055.18|6055.63|6054.93|20
1734320770000|2024-12-16 03:46:10|6055.75|6055.05|6055.63|6054.93|6055.88|6055.18|6055.63|6054.93|13
1734320780000|2024-12-16 03:46:20|6055.75|6055.05|6055.63|6054.93|6055.88|6055.18|6055.63|6054.93|3
1734320790000|2024-12-16 03:46:30|6055.88|6055.18|6055.88|6055.18|6055.88|6055.18|6055.88|6055.18|0
1734320800000|2024-12-16 03:46:40|||||||||6
1734320810000|2024-12-16 03:46:50|6056.13|6055.43|6055.88|6055.18|6056.13|6055.43|6055.88|6055.18|5
1734320820000|2024-12-16 03:47:00|6056.13|6055.43|6056.13|6055.43|6056.13|6055.43|6056.13|6055.43|2
1734320830000|2024-12-16 03:47:10|6056|6055.3|6055.88|6055.18|6056|6055.3|6055.88|6055.18|6
1734320840000|2024-12-16 03:47:20|||||||||9
1734320890000|2024-12-16 03:48:10|||||||||6
1734320900000|2024-12-16 03:48:20|6055.75|6055.05|6055.63|6054.93|6055.88|6055.18|6055.63|6054.93|20
1734320920000|2024-12-16 03:48:40|6055.75|6055.05|6055.88|6055.18|6055.88|6055.18|6055.75|6055.05|8
1734320930000|2024-12-16 03:48:50|||||||||7
1734320970000|2024-12-16 03:49:30|6055.75|6055.05|6055.63|6054.93|6055.75|6055.05|6055.38|6054.68|57
1734320980000|2024-12-16 03:49:40|6055.5|6054.8|6055.38|6054.68|6055.63|6054.93|6055.38|6054.68|22
1734320990000|2024-12-16 03:49:50|6055.5|6054.8|6055.63|6054.93|6055.63|6054.93|6055.5|6054.8|9
1734321030000|2024-12-16 03:50:30|||||||||7
1734321080000|2024-12-16 03:51:20|||||||||12
1734321100000|2024-12-16 03:51:40|6055.38|6054.68|6055.38|6054.68|6055.63|6054.93|6055.38|6054.68|26
1734321110000|2024-12-16 03:51:50|||||||||6
1734321120000|2024-12-16 03:52:00|||||||||1
1734321130000|2024-12-16 03:52:10|6055.13|6054.43|6055|6054.3|6055.13|6054.43|6054.88|6054.18|60
1734321140000|2024-12-16 03:52:20|6054.88|6054.18|6054.63|6053.93|6054.88|6054.18|6054.63|6053.93|20
1734321150000|2024-12-16 03:52:30|6054.75|6054.05|6054.75|6054.05|6054.88|6054.18|6054.63|6053.93|5
1734321160000|2024-12-16 03:52:40|6054.63|6053.93|6054.63|6053.93|6054.63|6053.93|6054.63|6053.93|3
1734321170000|2024-12-16 03:52:50|6054.88|6054.18|6054.88|6054.18|6054.88|6054.18|6054.88|6054.18|34
1734321180000|2024-12-16 03:53:00|6054.75|6054.05|6054.63|6053.93|6054.75|6054.05|6054.63|6053.93|2
1734321190000|2024-12-16 03:53:10|6054.75|6054.05|6054.88|6054.18|6054.88|6054.18|6054.75|6054.05|4
1734321210000|2024-12-16 03:53:30|6054.75|6054.05|6054.88|6054.18|6054.88|6054.18|6054.75|6054.05|8
1734321240000|2024-12-16 03:54:00|6054.75|6054.05|6054.63|6053.93|6054.75|6054.05|6054.63|6053.93|16
1734321250000|2024-12-16 03:54:10|6054.5|6053.8|6054.63|6053.93|6054.63|6053.93|6054.5|6053.8|1
1734321260000|2024-12-16 03:54:20|6054.5|6053.8|6054.63|6053.93|6054.63|6053.93|6054.38|6053.68|5
1734321290000|2024-12-16 03:54:50|||||||||23
1734321310000|2024-12-16 03:55:10|6054.38|6053.68|6054.38|6053.68|6054.38|6053.68|6054.38|6053.68|15
1734321320000|2024-12-16 03:55:20|||||||||1
1734321330000|2024-12-16 03:55:30|6054.5|6053.8|6054.63|6053.93|6054.63|6053.93|6054.5|6053.8|14
1734321340000|2024-12-16 03:55:40|||||||||4
1734321360000|2024-12-16 03:56:00|||||||||5
1734321370000|2024-12-16 03:56:10|6054.75|6054.05|6054.88|6054.18|6054.88|6054.18|6054.75|6054.05|8
1734321380000|2024-12-16 03:56:20|||||||||1
1734321410000|2024-12-16 03:56:50|||||||||1
1734321440000|2024-12-16 03:57:20|6054.63|6053.93|6054.63|6053.93|6054.63|6053.93|6054.63|6053.93|15
1734321450000|2024-12-16 03:57:30|6054.75|6054.05|6054.88|6054.18|6054.88|6054.18|6054.75|6054.05|29
1734321560000|2024-12-16 03:59:20|||||||||3
1734321580000|2024-12-16 03:59:40|6054.63|6053.93|6054.63|6053.93|6054.63|6053.93|6054.63|6053.93|6
1734321600000|2024-12-16 04:00:00|6054.75|6054.05|6054.88|6054.18|6054.88|6054.18|6054.75|6054.05|11
1734321630000|2024-12-16 04:00:30|||||||||7
1734321640000|2024-12-16 04:00:40|||||||||1
1734321650000|2024-12-16 04:00:50|||||||||1
1734321660000|2024-12-16 04:01:00|||||||||4
1734321670000|2024-12-16 04:01:10|6054.75|6054.05|6054.63|6053.93|6054.75|6054.05|6054.63|6053.93|8
1734321690000|2024-12-16 04:01:30|6054.75|6054.05|6054.88|6054.18|6054.88|6054.18|6054.63|6053.93|40
1734321700000|2024-12-16 04:01:40|6054.63|6053.93|6054.88|6054.18|6054.88|6054.18|6054.63|6053.93|6
1734321760000|2024-12-16 04:02:40|||||||||5
1734321780000|2024-12-16 04:03:00|6055|6054.3|6055.13|6054.43|6055.13|6054.43|6055|6054.3|8
1734321790000|2024-12-16 04:03:10|6055|6054.3|6054.88|6054.18|6055|6054.3|6054.75|6054.05|12
1734321800000|2024-12-16 04:03:20|6054.75|6054.05|6054.88|6054.18|6054.88|6054.18|6054.75|6054.05|1
1734321820000|2024-12-16 04:03:40|6055|6054.3|6055|6054.3|6055|6054.3|6054.88|6054.18|3
1734321830000|2024-12-16 04:03:50|6055.13|6054.43|6055.13|6054.43|6055.13|6054.43|6054.88|6054.18|2
1734321850000|2024-12-16 04:04:10|6055.25|6054.55|6055.38|6054.68|6055.38|6054.68|6055.25|6054.55|16
1734321880000|2024-12-16 04:04:40|6055.25|6054.55|6055.38|6054.68|6055.38|6054.68|6055.13|6054.43|12
1734321890000|2024-12-16 04:04:50|||||||||2
1734321980000|2024-12-16 04:06:20|||||||||8
1734322000000|2024-12-16 04:06:40|6055.5|6054.8|6055.63|6054.93|6055.63|6054.93|6055.5|6054.8|4
1734322010000|2024-12-16 04:06:50|||||||||5
1734322020000|2024-12-16 04:07:00|6055.5|6054.8|6055.63|6054.93|6055.63|6054.93|6055.5|6054.8|31
1734322030000|2024-12-16 04:07:10|6055.5|6054.8|6055.38|6054.68|6055.5|6054.8|6055.38|6054.68|0
1734322070000|2024-12-16 04:07:50|6055.5|6054.8|6055.5|6054.8|6055.63|6054.93|6055.38|6054.68|13
1734322080000|2024-12-16 04:08:00|6055.63|6054.93|6055.5|6054.8|6055.63|6054.93|6055.5|6054.8|1
1734322090000|2024-12-16 04:08:10|6055.38|6054.68|6055.38|6054.68|6055.5|6054.8|6055.38|6054.68|0
1734322110000|2024-12-16 04:08:30|6055.5|6054.8|6055.38|6054.68|6055.5|6054.8|6055.38|6054.68|5
1734322120000|2024-12-16 04:08:40|6055.5|6054.8|6055.5|6054.8|6055.63|6054.93|6055.38|6054.68|20
1734322130000|2024-12-16 04:08:50|6055.63|6054.93|6055.38|6054.68|6055.63|6054.93|6055.38|6054.68|3
1734322140000|2024-12-16 04:09:00|6055.5|6054.8|6055.13|6054.43|6055.63|6054.93|6055.13|6054.43|24
1734322160000|2024-12-16 04:09:20|6055.25|6054.55|6055.13|6054.43|6055.25|6054.55|6055.13|6054.43|25
1734322180000|2024-12-16 04:09:40|||||||||4
1734322190000|2024-12-16 04:09:50|||||||||1
1734322210000|2024-12-16 04:10:10|||||||||3
1734322240000|2024-12-16 04:10:40|||||||||8
1734322270000|2024-12-16 04:11:10|6055.25|6054.55|6055.38|6054.68|6055.38|6054.68|6055.25|6054.55|13
1734322320000|2024-12-16 04:12:00|6055.25|6054.55|6055.13|6054.43|6055.25|6054.55|6055.13|6054.43|22
1734322330000|2024-12-16 04:12:10|6055.25|6054.55|6055.25|6054.55|6055.38|6054.68|6055.25|6054.55|0
1734322340000|2024-12-16 04:12:20|6055.38|6054.68|6055.38|6054.68|6055.38|6054.68|6055.38|6054.68|1
1734322360000|2024-12-16 04:12:40|||||||||19
1734322380000|2024-12-16 04:13:00|||||||||1
1734322390000|2024-12-16 04:13:10|6055.5|6054.8|6055.63|6054.93|6055.63|6054.93|6055.5|6054.8|11
1734322410000|2024-12-16 04:13:30|6055.5|6054.8|6055.5|6054.8|6055.63|6054.93|6055.38|6054.68|8
1734322420000|2024-12-16 04:13:40|6055.63|6054.93|6055.63|6054.93|6055.63|6054.93|6055.5|6054.8|2
1734322430000|2024-12-16 04:13:50|||||||||3
1734322450000|2024-12-16 04:14:10|||||||||16
1734322460000|2024-12-16 04:14:20|6055.75|6055.05|6055.63|6054.93|6055.75|6055.05|6055.63|6054.93|10
1734322480000|2024-12-16 04:14:40|6055.75|6055.05|6055.88|6055.18|6055.88|6055.18|6055.75|6055.05|10
1734322520000|2024-12-16 04:15:20|6055.75|6055.05|6055.88|6055.18|6055.88|6055.18|6055.75|6055.05|5
1734322550000|2024-12-16 04:15:50|6056.38|6055.68|6056.38|6055.68|6056.38|6055.68|6056.38|6055.68|23
1734322560000|2024-12-16 04:16:00|||||||||1
1734322580000|2024-12-16 04:16:20|6056.13|6055.43|6056.13|6055.43|6056.13|6055.43|6056.13|6055.43|25
1734322590000|2024-12-16 04:16:30|||||||||2
1734322610000|2024-12-16 04:16:50|||||||||13
1734322640000|2024-12-16 04:17:20|6056|6055.3|6055.38|6054.68|6056|6055.3|6055.38|6054.68|102
1734322660000|2024-12-16 04:17:40|||||||||4
1734322670000|2024-12-16 04:17:50|6055.63|6054.93|6055.63|6054.93|6055.63|6054.93|6055.63|6054.93|9
1734322700000|2024-12-16 04:18:20|6055.5|6054.8|6055.38|6054.68|6055.5|6054.8|6055.38|6054.68|6
1734322710000|2024-12-16 04:18:30|||||||||2
1734322720000|2024-12-16 04:18:40|||||||||4
1734322740000|2024-12-16 04:19:00|6055.5|6054.8|6055.38|6054.68|6055.5|6054.8|6055.38|6054.68|12
1734322780000|2024-12-16 04:19:40|6055.5|6054.8|6055.63|6054.93|6055.63|6054.93|6055.5|6054.8|6
1734322840000|2024-12-16 04:20:40|6055.38|6054.68|6055.63|6054.93|6055.63|6054.93|6055.38|6054.68|19
1734322860000|2024-12-16 04:21:00|6055.5|6054.8|6055.63|6054.93|6055.63|6054.93|6055.5|6054.8|9
1734322890000|2024-12-16 04:21:30|6055.88|6055.18|6055.88|6055.18|6055.88|6055.18|6055.88|6055.18|11
1734322940000|2024-12-16 04:22:20|6056.13|6055.43|6055.88|6055.18|6056.13|6055.43|6055.88|6055.18|19
1734322960000|2024-12-16 04:22:40|6056|6055.3|6055.88|6055.18|6056|6055.3|6055.88|6055.18|5
1734322980000|2024-12-16 04:23:00|6055.75|6055.05|6055.88|6055.18|6055.88|6055.18|6055.75|6055.05|0
1734322990000|2024-12-16 04:23:10|6056|6055.3|6056.13|6055.43|6056.13|6055.43|6056|6055.3|4
1734323000000|2024-12-16 04:23:20|6056|6055.3|6055.88|6055.18|6056|6055.3|6055.88|6055.18|1
1734323010000|2024-12-16 04:23:30|6056|6055.3|6056|6055.3|6056.13|6055.43|6055.88|6055.18|6
1734323020000|2024-12-16 04:23:40|6056.13|6055.43|6056|6055.3|6056.13|6055.43|6056|6055.3|0
1734323030000|2024-12-16 04:23:50|||||||||1
1734323040000|2024-12-16 04:24:00|6056.13|6055.43|6055.88|6055.18|6056.13|6055.43|6055.88|6055.18|5
1734323050000|2024-12-16 04:24:10|6056|6055.3|6056.13|6055.43|6056.13|6055.43|6056|6055.3|140
1734323060000|2024-12-16 04:24:20|||||||||1
1734323070000|2024-12-16 04:24:30|||||||||2
1734323100000|2024-12-16 04:25:00|6056|6055.3|6056|6055.3|6056.13|6055.43|6056|6055.3|16
1734323110000|2024-12-16 04:25:10|6056.13|6055.43|6055.88|6055.18|6056.13|6055.43|6055.88|6055.18|2
1734323120000|2024-12-16 04:25:20|6056|6055.3|6055.88|6055.18|6056.13|6055.43|6055.88|6055.18|2
1734323130000|2024-12-16 04:25:30|6056|6055.3|6055.88|6055.18|6056.13|6055.43|6055.88|6055.18|74
1734323150000|2024-12-16 04:25:50|6055.63|6054.93|6055.63|6054.93|6055.63|6054.93|6055.63|6054.93|5
1734323160000|2024-12-16 04:26:00|||||||||52
1734323170000|2024-12-16 04:26:10|6055.38|6054.68|6055.63|6054.93|6055.63|6054.93|6055.38|6054.68|8
1734323210000|2024-12-16 04:26:50|6055.38|6054.68|6055.38|6054.68|6055.38|6054.68|6055.38|6054.68|29
1734323240000|2024-12-16 04:27:20|6055.5|6054.8|6055.5|6054.8|6055.63|6054.93|6055.5|6054.8|7
1734323250000|2024-12-16 04:27:30|6055.38|6054.68|6055.38|6054.68|6055.5|6054.8|6055.38|6054.68|32
1734323300000|2024-12-16 04:28:20|6055.5|6054.8|6055.63|6054.93|6055.63|6054.93|6055.5|6054.8|22
1734323310000|2024-12-16 04:28:30|||||||||1
1734323360000|2024-12-16 04:29:20|6055.88|6055.18|6055.63|6054.93|6055.88|6055.18|6055.63|6054.93|10
1734323400000|2024-12-16 04:30:00|6055.38|6054.68|6055.38|6054.68|6055.5|6054.8|6055.38|6054.68|14
1734323410000|2024-12-16 04:30:10|6055.5|6054.8|6055.5|6054.8|6055.63|6054.93|6055.38|6054.68|2
1734323420000|2024-12-16 04:30:20|6055.38|6054.68|6055.38|6054.68|6055.38|6054.68|6055.38|6054.68|0
1734323430000|2024-12-16 04:30:30|6055.5|6054.8|6055.63|6054.93|6055.63|6054.93|6055.5|6054.8|4
1734323440000|2024-12-16 04:30:40|6055.5|6054.8|6055.38|6054.68|6055.5|6054.8|6055.38|6054.68|0
1734323460000|2024-12-16 04:31:00|6055.13|6054.43|6055.38|6054.68|6055.38|6054.68|6055.13|6054.43|9
1734323470000|2024-12-16 04:31:10|||||||||2
1734323490000|2024-12-16 04:31:30|6055.5|6054.8|6055.38|6054.68|6055.5|6054.8|6055.38|6054.68|10
1734323500000|2024-12-16 04:31:40|6055.5|6054.8|6055.38|6054.68|6055.5|6054.8|6055.38|6054.68|1
1734323580000|2024-12-16 04:33:00|6055.5|6054.8|6055.63|6054.93|6055.63|6054.93|6055.38|6054.68|10
1734323610000|2024-12-16 04:33:30|6055.75|6055.05|6055.75|6055.05|6055.88|6055.18|6055.63|6054.93|14
1734323620000|2024-12-16 04:33:40|6055.63|6054.93|6055.63|6054.93|6055.63|6054.93|6055.63|6054.93|0
1734323640000|2024-12-16 04:34:00|6055.75|6055.05|6055.88|6055.18|6055.88|6055.18|6055.63|6054.93|8
1734323650000|2024-12-16 04:34:10|6055.75|6055.05|6055.63|6054.93|6055.75|6055.05|6055.63|6054.93|0
1734323670000|2024-12-16 04:34:30|6055.75|6055.05|6055.63|6054.93|6055.88|6055.18|6055.63|6054.93|2
1734323680000|2024-12-16 04:34:40|6055.75|6055.05|6055.75|6055.05|6055.88|6055.18|6055.75|6055.05|2
1734323690000|2024-12-16 04:34:50|6055.88|6055.18|6055.88|6055.18|6055.88|6055.18|6055.88|6055.18|0
1734323700000|2024-12-16 04:35:00|6055.75|6055.05|6055.88|6055.18|6055.88|6055.18|6055.63|6054.93|0
1734323720000|2024-12-16 04:35:20|||||||||3
1734323740000|2024-12-16 04:35:40|||||||||4
1734323750000|2024-12-16 04:35:50|||||||||2
1734323780000|2024-12-16 04:36:20|6055.63|6054.93|6055.75|6055.05|6055.88|6055.18|6055.63|6054.93|5
1734323790000|2024-12-16 04:36:30|6055.88|6055.18|6055.75|6055.05|6055.88|6055.18|6055.63|6054.93|0
1734323800000|2024-12-16 04:36:40|6055.88|6055.18|6055.88|6055.18|6055.88|6055.18|6055.63|6054.93|3
1734323810000|2024-12-16 04:36:50|6055.75|6055.05|6055.75|6055.05|6055.88|6055.18|6055.75|6055.05|0
1734323820000|2024-12-16 04:37:00|6055.63|6054.93|6055.63|6054.93|6055.75|6055.05|6055.63|6054.93|0
1734323840000|2024-12-16 04:37:20|6055.38|6054.68|6055.38|6054.68|6055.38|6054.68|6055.38|6054.68|4
1734323870000|2024-12-16 04:37:50|6055.13|6054.43|6055.25|6054.55|6055.38|6054.68|6055.13|6054.43|13
1734323880000|2024-12-16 04:38:00|6055.13|6054.43|6055|6054.3|6055.38|6054.68|6054.88|6054.18|119
1734323890000|2024-12-16 04:38:10|6055.13|6054.43|6054.88|6054.18|6055.13|6054.43|6054.88|6054.18|5
1734323900000|2024-12-16 04:38:20|||||||||6
1734323910000|2024-12-16 04:38:30|||||||||1
1734323920000|2024-12-16 04:38:40|6055|6054.3|6054.88|6054.18|6055|6054.3|6054.88|6054.18|2
1734323930000|2024-12-16 04:38:50|6055|6054.3|6055|6054.3|6055.13|6054.43|6055|6054.3|2
1734323940000|2024-12-16 04:39:00|6055.13|6054.43|6055.13|6054.43|6055.13|6054.43|6055.13|6054.43|0
1734323950000|2024-12-16 04:39:10|6055|6054.3|6054.88|6054.18|6055|6054.3|6054.88|6054.18|3
1734323980000|2024-12-16 04:39:40|6054.63|6053.93|6054.75|6054.05|6054.75|6054.05|6054.63|6053.93|5
1734323990000|2024-12-16 04:39:50|6054.88|6054.18|6054.88|6054.18|6054.88|6054.18|6054.63|6053.93|1
1734324000000|2024-12-16 04:40:00|6054.75|6054.05|6054.88|6054.18|6054.88|6054.18|6054.63|6053.93|5
1734324010000|2024-12-16 04:40:10|6054.75|6054.05|6054.88|6054.18|6054.88|6054.18|6054.75|6054.05|5
1734324020000|2024-12-16 04:40:20|6054.75|6054.05|6054.88|6054.18|6054.88|6054.18|6054.75|6054.05|0
1734324040000|2024-12-16 04:40:40|6055.13|6054.43|6055.13|6054.43|6055.13|6054.43|6055.13|6054.43|15
1734324060000|2024-12-16 04:41:00|6054.88|6054.18|6054.88|6054.18|6054.88|6054.18|6054.88|6054.18|10
1734324100000|2024-12-16 04:41:40|6055.13|6054.43|6055.13|6054.43|6055.13|6054.43|6055.13|6054.43|2
1734324110000|2024-12-16 04:41:50|6055|6054.3|6055|6054.3|6055|6054.3|6055|6054.3|0
1734324120000|2024-12-16 04:42:00|6055.13|6054.43|6055.13|6054.43|6055.13|6054.43|6055.13|6054.43|0
1734324130000|2024-12-16 04:42:10|6055.38|6054.68|6055.38|6054.68|6055.38|6054.68|6055.38|6054.68|7
1734324140000|2024-12-16 04:42:20|6055.25|6054.55|6055.13|6054.43|6055.25|6054.55|6055.13|6054.43|15
1734324150000|2024-12-16 04:42:30|6055.25|6054.55|6055.13|6054.43|6055.25|6054.55|6055.13|6054.43|0
1734324190000|2024-12-16 04:43:10|6054.88|6054.18|6055.13|6054.43|6055.13|6054.43|6054.88|6054.18|5
1734324200000|2024-12-16 04:43:20|6055|6054.3|6055.13|6054.43|6055.13|6054.43|6055|6054.3|5
1734324210000|2024-12-16 04:43:30|6055|6054.3|6054.88|6054.18|6055|6054.3|6054.88|6054.18|0
1734324220000|2024-12-16 04:43:40|6055|6054.3|6054.88|6054.18|6055|6054.3|6054.88|6054.18|0
1734324230000|2024-12-16 04:43:50|6055|6054.3|6055|6054.3|6055|6054.3|6055|6054.3|3
1734324240000|2024-12-16 04:44:00|6055.13|6054.43|6055.13|6054.43|6055.13|6054.43|6055.13|6054.43|0
1734324300000|2024-12-16 04:45:00|6055|6054.3|6054.63|6053.93|6055|6054.3|6054.63|6053.93|32
1734324310000|2024-12-16 04:45:10|6054.75|6054.05|6054.88|6054.18|6054.88|6054.18|6054.63|6053.93|6
1734324320000|2024-12-16 04:45:20|6054.75|6054.05|6054.63|6053.93|6054.88|6054.18|6054.63|6053.93|5
1734324340000|2024-12-16 04:45:40|6054.75|6054.05|6054.63|6053.93|6054.75|6054.05|6054.63|6053.93|7
1734324360000|2024-12-16 04:46:00|6054.38|6053.68|6054.38|6053.68|6054.38|6053.68|6054.38|6053.68|18
1734324370000|2024-12-16 04:46:10|6054.25|6053.55|6054.38|6053.68|6054.38|6053.68|6054.13|6053.43|1
1734324420000|2024-12-16 04:47:00|6054.25|6053.55|6054.38|6053.68|6054.38|6053.68|6054.13|6053.43|13
1734324470000|2024-12-16 04:47:50|||||||||5
1734324480000|2024-12-16 04:48:00|6054.5|6053.8|6054.38|6053.68|6054.63|6053.93|6054.38|6053.68|9
1734324510000|2024-12-16 04:48:30|6054.25|6053.55|6054.25|6053.55|6054.25|6053.55|6054.13|6053.43|4
1734324520000|2024-12-16 04:48:40|6054.38|6053.68|6054.25|6053.55|6054.38|6053.68|6054.25|6053.55|0
1734324530000|2024-12-16 04:48:50|6054.13|6053.43|6054.13|6053.43|6054.13|6053.43|6054.13|6053.43|0
1734324570000|2024-12-16 04:49:30|||||||||8
1734324580000|2024-12-16 04:49:40|6054|6053.3|6054.13|6053.43|6054.13|6053.43|6053.88|6053.18|23
1734324590000|2024-12-16 04:49:50|||||||||4
1734324600000|2024-12-16 04:50:00|||||||||5
1734324610000|2024-12-16 04:50:10|6054.25|6053.55|6054.25|6053.55|6054.38|6053.68|6054.25|6053.55|3
1734324620000|2024-12-16 04:50:20|6054.13|6053.43|6054.25|6053.55|6054.38|6053.68|6054.13|6053.43|2
1734324630000|2024-12-16 04:50:30|6054.38|6053.68|6054.38|6053.68|6054.38|6053.68|6054.25|6053.55|0
1734324640000|2024-12-16 04:50:40|6054.25|6053.55|6054.38|6053.68|6054.38|6053.68|6054.25|6053.55|0
1734324650000|2024-12-16 04:50:50|6054.5|6053.8|6054.5|6053.8|6054.5|6053.8|6054.5|6053.8|0
1734324660000|2024-12-16 04:51:00|6054.63|6053.93|6054.38|6053.68|6054.63|6053.93|6054.38|6053.68|11
1734324670000|2024-12-16 04:51:10|6054.13|6053.43|6054|6053.3|6054.13|6053.43|6054|6053.3|27
1734324680000|2024-12-16 04:51:20|6053.88|6053.18|6054.13|6053.43|6054.13|6053.43|6053.88|6053.18|0
1734324690000|2024-12-16 04:51:30|6054|6053.3|6054|6053.3|6054.13|6053.43|6053.88|6053.18|2
1734324700000|2024-12-16 04:51:40|6053.88|6053.18|6054|6053.3|6054|6053.3|6053.88|6053.18|0
1734324710000|2024-12-16 04:51:50|6054.13|6053.43|6053.88|6053.18|6054.13|6053.43|6053.88|6053.18|0
1734324720000|2024-12-16 04:52:00|6054|6053.3|6053.88|6053.18|6054|6053.3|6053.88|6053.18|4
1734324740000|2024-12-16 04:52:20|||||||||1
1734324780000|2024-12-16 04:53:00|6053.75|6053.05|6053.88|6053.18|6053.88|6053.18|6053.75|6053.05|16
1734324790000|2024-12-16 04:53:10|||||||||1
1734324830000|2024-12-16 04:53:50|6053.75|6053.05|6053.63|6052.93|6053.75|6053.05|6053.63|6052.93|10
1734324840000|2024-12-16 04:54:00|6053.75|6053.05|6053.63|6052.93|6053.75|6053.05|6053.63|6052.93|5
1734324850000|2024-12-16 04:54:10|6053.5|6052.8|6053.38|6052.68|6053.5|6052.8|6053.38|6052.68|13
1734324860000|2024-12-16 04:54:20|6053.5|6052.8|6053.63|6052.93|6053.63|6052.93|6053.5|6052.8|4
1734324900000|2024-12-16 04:55:00|6053.38|6052.68|6053.38|6052.68|6053.38|6052.68|6053.38|6052.68|6
1734324910000|2024-12-16 04:55:10|6053.5|6052.8|6053.38|6052.68|6053.5|6052.8|6053.38|6052.68|2
1734324920000|2024-12-16 04:55:20|6053.5|6052.8|6053.38|6052.68|6053.63|6052.93|6053.38|6052.68|3
1734324930000|2024-12-16 04:55:30|6053.5|6052.8|6053.63|6052.93|6053.63|6052.93|6053.5|6052.8|7
1734324940000|2024-12-16 04:55:40|||||||||46
1734324960000|2024-12-16 04:56:00|||||||||6
1734324970000|2024-12-16 04:56:10|6053.75|6053.05|6053.88|6053.18|6053.88|6053.18|6053.75|6053.05|6
1734324980000|2024-12-16 04:56:20|||||||||3
1734324990000|2024-12-16 04:56:30|6053.63|6052.93|6053.63|6052.93|6053.88|6053.18|6053.63|6052.93|3
1734325010000|2024-12-16 04:56:50|6053.75|6053.05|6053.63|6052.93|6053.75|6053.05|6053.63|6052.93|5
1734325020000|2024-12-16 04:57:00|6053.75|6053.05|6053.88|6053.18|6053.88|6053.18|6053.75|6053.05|1
1734325030000|2024-12-16 04:57:10|6053.75|6053.05|6053.63|6052.93|6053.75|6053.05|6053.63|6052.93|1
1734325040000|2024-12-16 04:57:20|||||||||2
1734325050000|2024-12-16 04:57:30|||||||||5
1734325060000|2024-12-16 04:57:40|||||||||1
1734325070000|2024-12-16 04:57:50|||||||||2
1734325080000|2024-12-16 04:58:00|||||||||5
1734325110000|2024-12-16 04:58:30|||||||||4
1734325120000|2024-12-16 04:58:40|||||||||1
1734325130000|2024-12-16 04:58:50|||||||||11
1734325170000|2024-12-16 04:59:30|||||||||53
1734325190000|2024-12-16 04:59:50|||||||||10
1734325230000|2024-12-16 05:00:30|||||||||2
1734325240000|2024-12-16 05:00:40|6053.5|6052.8|6053.5|6052.8|6053.63|6052.93|6053.38|6052.68|12
1734325250000|2024-12-16 05:00:50|6053.63|6052.93|6053.63|6052.93|6053.63|6052.93|6053.5|6052.8|1
1734325260000|2024-12-16 05:01:00|6053.75|6053.05|6053.63|6052.93|6053.75|6053.05|6053.63|6052.93|3
1734325270000|2024-12-16 05:01:10|6053.75|6053.05|6053.63|6052.93|6053.75|6053.05|6053.63|6052.93|2
1734325280000|2024-12-16 05:01:20|6053.5|6052.8|6053.5|6052.8|6053.5|6052.8|6053.5|6052.8|5
1734325290000|2024-12-16 05:01:30|6053.38|6052.68|6053.38|6052.68|6053.5|6052.8|6053.38|6052.68|1
1734325300000|2024-12-16 05:01:40|6053.5|6052.8|6053.5|6052.8|6053.5|6052.8|6053.5|6052.8|3
1734325310000|2024-12-16 05:01:50|6053.63|6052.93|6053.63|6052.93|6053.63|6052.93|6053.38|6052.68|1
1734325340000|2024-12-16 05:02:20|||||||||1
1734325350000|2024-12-16 05:02:30|6053.5|6052.8|6053.63|6052.93|6053.63|6052.93|6053.38|6052.68|2
1734325360000|2024-12-16 05:02:40|6053.75|6053.05|6053.75|6053.05|6053.75|6053.05|6053.63|6052.93|13
1734325370000|2024-12-16 05:02:50|6053.63|6052.93|6053.63|6052.93|6053.63|6052.93|6053.63|6052.93|0
1734325380000|2024-12-16 05:03:00|6053.75|6053.05|6053.88|6053.18|6053.88|6053.18|6053.75|6053.05|2
1734325390000|2024-12-16 05:03:10|6053.75|6053.05|6053.88|6053.18|6053.88|6053.18|6053.75|6053.05|0
1734325420000|2024-12-16 05:03:40|6053.75|6053.05|6053.63|6052.93|6053.75|6053.05|6053.63|6052.93|3
1734325480000|2024-12-16 05:04:40|6053.5|6052.8|6053.63|6052.93|6053.63|6052.93|6053.5|6052.8|184
1734325500000|2024-12-16 05:05:00|6053.5|6052.8|6053.63|6052.93|6053.63|6052.93|6053.5|6052.8|1
1734325540000|2024-12-16 05:05:40|||||||||113
1734325550000|2024-12-16 05:05:50|||||||||2
1734325560000|2024-12-16 05:06:00|||||||||45
1734325570000|2024-12-16 05:06:10|6053.75|6053.05|6053.63|6052.93|6053.88|6053.18|6053.63|6052.93|5
1734325580000|2024-12-16 05:06:20|||||||||3
1734325600000|2024-12-16 05:06:40|6053.88|6053.18|6053.88|6053.18|6053.88|6053.18|6053.88|6053.18|8
1734325620000|2024-12-16 05:07:00|||||||||12
1734325650000|2024-12-16 05:07:30|6054|6053.3|6053.88|6053.18|6054|6053.3|6053.88|6053.18|19
1734325670000|2024-12-16 05:07:50|||||||||1
1734325690000|2024-12-16 05:08:10|6053.63|6052.93|6053.63|6052.93|6053.63|6052.93|6053.63|6052.93|12
1734325700000|2024-12-16 05:08:20|6053.75|6053.05|6053.88|6053.18|6053.88|6053.18|6053.75|6053.05|1
1734325720000|2024-12-16 05:08:40|||||||||1
1734325740000|2024-12-16 05:09:00|6053.75|6053.05|6053.63|6052.93|6053.75|6053.05|6053.63|6052.93|7
1734325750000|2024-12-16 05:09:10|||||||||9
1734325760000|2024-12-16 05:09:20|6053.88|6053.18|6053.88|6053.18|6053.88|6053.18|6053.63|6052.93|7
1734325770000|2024-12-16 05:09:30|||||||||12
1734325780000|2024-12-16 05:09:40|||||||||1
1734325790000|2024-12-16 05:09:50|||||||||20
1734325800000|2024-12-16 05:10:00|||||||||1
1734325810000|2024-12-16 05:10:10|6053.75|6053.05|6053.88|6053.18|6053.88|6053.18|6053.75|6053.05|10
1734325820000|2024-12-16 05:10:20|||||||||50
1734325840000|2024-12-16 05:10:40|||||||||6
1734325850000|2024-12-16 05:10:50|6054.13|6053.43|6054.13|6053.43|6054.13|6053.43|6054.13|6053.43|5
1734325900000|2024-12-16 05:11:40|6054|6053.3|6053.88|6053.18|6054|6053.3|6053.88|6053.18|26
1734325930000|2024-12-16 05:12:10|6053.63|6052.93|6053.88|6053.18|6053.88|6053.18|6053.63|6052.93|33
1734325940000|2024-12-16 05:12:20|6054|6053.3|6053.88|6053.18|6054|6053.3|6053.88|6053.18|27
1734325990000|2024-12-16 05:13:10|6054|6053.3|6053.88|6053.18|6054|6053.3|6053.88|6053.18|7
1734326000000|2024-12-16 05:13:20|||||||||3
1734326010000|2024-12-16 05:13:30|||||||||5
1734326030000|2024-12-16 05:13:50|6053.63|6052.93|6053.63|6052.93|6053.63|6052.93|6053.63|6052.93|3
1734326040000|2024-12-16 05:14:00|6053.75|6053.05|6053.63|6052.93|6053.75|6053.05|6053.63|6052.93|53
1734326060000|2024-12-16 05:14:20|6053.75|6053.05|6053.75|6053.05|6053.75|6053.05|6053.63|6052.93|77
1734326070000|2024-12-16 05:14:30|6053.63|6052.93|6053.63|6052.93|6053.63|6052.93|6053.63|6052.93|18
1734326080000|2024-12-16 05:14:40|6053.75|6053.05|6053.63|6052.93|6053.88|6053.18|6053.63|6052.93|3
1734326100000|2024-12-16 05:15:00|||||||||8
1734326120000|2024-12-16 05:15:20|6053.75|6053.05|6053.63|6052.93|6053.88|6053.18|6053.63|6052.93|14
1734326130000|2024-12-16 05:15:30|6053.75|6053.05|6053.88|6053.18|6053.88|6053.18|6053.63|6052.93|1
1734326140000|2024-12-16 05:15:40|6053.75|6053.05|6053.63|6052.93|6053.75|6053.05|6053.63|6052.93|8
1734326170000|2024-12-16 05:16:10|6053.38|6052.68|6053.38|6052.68|6053.38|6052.68|6053.38|6052.68|14
1734326180000|2024-12-16 05:16:20|6053.5|6052.8|6053.38|6052.68|6053.5|6052.8|6053.38|6052.68|2
1734326190000|2024-12-16 05:16:30|6053.5|6052.8|6053.63|6052.93|6053.63|6052.93|6053.5|6052.8|1
1734326200000|2024-12-16 05:16:40|6053.5|6052.8|6053.63|6052.93|6053.63|6052.93|6053.38|6052.68|7
1734326210000|2024-12-16 05:16:50|6053.5|6052.8|6053.38|6052.68|6053.5|6052.8|6053.38|6052.68|1
1734326230000|2024-12-16 05:17:10|6053.5|6052.8|6053.63|6052.93|6053.63|6052.93|6053.5|6052.8|8
1734326240000|2024-12-16 05:17:20|6053.75|6053.05|6053.75|6053.05|6053.75|6053.05|6053.75|6053.05|0
1734326250000|2024-12-16 05:17:30|6053.63|6052.93|6053.63|6052.93|6053.75|6053.05|6053.63|6052.93|33
1734326270000|2024-12-16 05:17:50|||||||||5
1734326290000|2024-12-16 05:18:10|||||||||2
1734326300000|2024-12-16 05:18:20|6053.38|6052.68|6053.63|6052.93|6053.63|6052.93|6053.38|6052.68|6
1734326380000|2024-12-16 05:19:40|6053.5|6052.8|6053.5|6052.8|6053.5|6052.8|6053.38|6052.68|20
1734326390000|2024-12-16 05:19:50|6053.38|6052.68|6053.5|6052.8|6053.5|6052.8|6053.38|6052.68|1
1734326400000|2024-12-16 05:20:00|6053.38|6052.68|6053.5|6052.8|6053.63|6052.93|6053.38|6052.68|8
1734326410000|2024-12-16 05:20:10|6053.63|6052.93|6053.63|6052.93|6053.63|6052.93|6053.63|6052.93|0
1734326460000|2024-12-16 05:21:00|6053.5|6052.8|6053.38|6052.68|6053.63|6052.93|6053.38|6052.68|72
1734326480000|2024-12-16 05:21:20|6053.13|6052.43|6053.13|6052.43|6053.13|6052.43|6053.13|6052.43|27
1734326490000|2024-12-16 05:21:30|6053|6052.3|6053.13|6052.43|6053.13|6052.43|6053|6052.3|88
1734326500000|2024-12-16 05:21:40|6053|6052.3|6052.88|6052.18|6053|6052.3|6052.88|6052.18|22
1734326510000|2024-12-16 05:21:50|6053.13|6052.43|6053.13|6052.43|6053.13|6052.43|6053|6052.3|24
1734326520000|2024-12-16 05:22:00|6053|6052.3|6052.88|6052.18|6053.13|6052.43|6052.88|6052.18|9
1734326530000|2024-12-16 05:22:10|6053|6052.3|6052.88|6052.18|6053|6052.3|6052.88|6052.18|3
1734326560000|2024-12-16 05:22:40|6053|6052.3|6052.88|6052.18|6053.13|6052.43|6052.88|6052.18|23
1734326570000|2024-12-16 05:22:50|||||||||1
1734326580000|2024-12-16 05:23:00|6053|6052.3|6053.13|6052.43|6053.13|6052.43|6053|6052.3|7
1734326600000|2024-12-16 05:23:20|6053|6052.3|6053|6052.3|6053.13|6052.43|6053|6052.3|6
1734326610000|2024-12-16 05:23:30|6053.13|6052.43|6053|6052.3|6053.13|6052.43|6052.88|6052.18|5
1734326620000|2024-12-16 05:23:40|6052.88|6052.18|6052.88|6052.18|6053.13|6052.43|6052.88|6052.18|16
1734326640000|2024-12-16 05:24:00|6052.63|6051.93|6052.63|6051.93|6052.75|6052.05|6052.63|6051.93|33
1734326650000|2024-12-16 05:24:10|6052.75|6052.05|6052.88|6052.18|6052.88|6052.18|6052.75|6052.05|4
1734326660000|2024-12-16 05:24:20|6053|6052.3|6053.13|6052.43|6053.13|6052.43|6053|6052.3|11
1734326680000|2024-12-16 05:24:40|6053|6052.3|6052.88|6052.18|6053.13|6052.43|6052.88|6052.18|1
1734326690000|2024-12-16 05:24:50|||||||||2
1734326740000|2024-12-16 05:25:40|||||||||4
1734326760000|2024-12-16 05:26:00|6052.75|6052.05|6052.63|6051.93|6052.75|6052.05|6052.63|6051.93|6
1734326770000|2024-12-16 05:26:10|6052.38|6051.68|6052.25|6051.55|6052.38|6051.68|6052.25|6051.55|46
1734326780000|2024-12-16 05:26:20|6051.88|6051.18|6052.13|6051.43|6052.13|6051.43|6051.88|6051.18|139
1734326790000|2024-12-16 05:26:30|6052|6051.3|6052.13|6051.43|6052.13|6051.43|6051.88|6051.18|41
1734326810000|2024-12-16 05:26:50|6052.25|6051.55|6052.25|6051.55|6052.38|6051.68|6052.13|6051.43|10
1734326820000|2024-12-16 05:27:00|6052.13|6051.43|6052.13|6051.43|6052.13|6051.43|6052.13|6051.43|0
1734326850000|2024-12-16 05:27:30|6052|6051.3|6051.88|6051.18|6052|6051.3|6051.63|6050.93|39
1734326870000|2024-12-16 05:27:50|||||||||25
1734326900000|2024-12-16 05:28:20|6051.75|6051.05|6051.75|6051.05|6051.88|6051.18|6051.75|6051.05|45
1734326910000|2024-12-16 05:28:30|6051.88|6051.18|6051.75|6051.05|6051.88|6051.18|6051.63|6050.93|5
1734326920000|2024-12-16 05:28:40|6051.88|6051.18|6051.75|6051.05|6051.88|6051.18|6051.75|6051.05|0
1734326930000|2024-12-16 05:28:50|6051.88|6051.18|6051.75|6051.05|6051.88|6051.18|6051.75|6051.05|2
1734326940000|2024-12-16 05:29:00|6051.63|6050.93|6051.63|6050.93|6051.75|6051.05|6051.63|6050.93|0
1734326950000|2024-12-16 05:29:10|6051.88|6051.18|6051.88|6051.18|6051.88|6051.18|6051.88|6051.18|10
1734326960000|2024-12-16 05:29:20|||||||||7
1734326980000|2024-12-16 05:29:40|6052|6051.3|6052.13|6051.43|6052.13|6051.43|6052|6051.3|4
1734326990000|2024-12-16 05:29:50|6052|6051.3|6051.88|6051.18|6052.13|6051.43|6051.88|6051.18|28
1734327000000|2024-12-16 05:30:00|6052|6051.3|6052.38|6051.68|6052.38|6051.68|6052|6051.3|6
1734327010000|2024-12-16 05:30:10|6052.25|6051.55|6052.38|6051.68|6052.38|6051.68|6052.13|6051.43|6
1734327020000|2024-12-16 05:30:20|6052.25|6051.55|6052.13|6051.43|6052.38|6051.68|6052.13|6051.43|0
1734327030000|2024-12-16 05:30:30|6052.38|6051.68|6052.38|6051.68|6052.38|6051.68|6052.13|6051.43|16
1734327040000|2024-12-16 05:30:40|6052.63|6051.93|6052.63|6051.93|6052.63|6051.93|6052.63|6051.93|6
1734327060000|2024-12-16 05:31:00|6052.5|6051.8|6052.38|6051.68|6052.5|6051.8|6052.38|6051.68|18
1734327090000|2024-12-16 05:31:30|6052.5|6051.8|6052.5|6051.8|6052.63|6051.93|6052.5|6051.8|8
1734327100000|2024-12-16 05:31:40|6052.63|6051.93|6052.38|6051.68|6052.63|6051.93|6052.38|6051.68|2
1734327130000|2024-12-16 05:32:10|6052.5|6051.8|6052.38|6051.68|6052.63|6051.93|6052.38|6051.68|78
1734327180000|2024-12-16 05:33:00|6052.5|6051.8|6052.63|6051.93|6052.63|6051.93|6052.5|6051.8|13
1734327190000|2024-12-16 05:33:10|6052.5|6051.8|6052.38|6051.68|6052.5|6051.8|6052.38|6051.68|3
1734327210000|2024-12-16 05:33:30|6052.5|6051.8|6052.63|6051.93|6052.63|6051.93|6052.5|6051.8|10
1734327220000|2024-12-16 05:33:40|||||||||7
1734327240000|2024-12-16 05:34:00|6052.75|6052.05|6052.88|6052.18|6052.88|6052.18|6052.75|6052.05|5
1734327260000|2024-12-16 05:34:20|||||||||4
1734327280000|2024-12-16 05:34:40|6052.63|6051.93|6052.75|6052.05|6052.88|6052.18|6052.63|6051.93|22
1734327290000|2024-12-16 05:34:50|6052.63|6051.93|6052.63|6051.93|6052.63|6051.93|6052.63|6051.93|0
1734327350000|2024-12-16 05:35:50|6052.75|6052.05|6052.63|6051.93|6052.75|6052.05|6052.63|6051.93|29
1734327360000|2024-12-16 05:36:00|6052.38|6051.68|6052.25|6051.55|6052.38|6051.68|6052.13|6051.43|37
1734327370000|2024-12-16 05:36:10|6052.38|6051.68|6052.38|6051.68|6052.38|6051.68|6052.38|6051.68|2
1734327390000|2024-12-16 05:36:30|||||||||7
1734327430000|2024-12-16 05:37:10|||||||||2
1734327440000|2024-12-16 05:37:20|||||||||1
1734327470000|2024-12-16 05:37:50|||||||||1
1734327480000|2024-12-16 05:38:00|6052.5|6051.8|6052.63|6051.93|6052.63|6051.93|6052.5|6051.8|40
1734327500000|2024-12-16 05:38:20|||||||||66
1734327510000|2024-12-16 05:38:30|6052.88|6052.18|6052.88|6052.18|6052.88|6052.18|6052.88|6052.18|6
1734327520000|2024-12-16 05:38:40|6052.75|6052.05|6052.63|6051.93|6052.75|6052.05|6052.63|6051.93|2
1734327570000|2024-12-16 05:39:30|6052.5|6051.8|6052.38|6051.68|6052.5|6051.8|6052.38|6051.68|15
1734327590000|2024-12-16 05:39:50|||||||||17
1734327620000|2024-12-16 05:40:20|6052.25|6051.55|6052.13|6051.43|6052.25|6051.55|6052.13|6051.43|11
1734327650000|2024-12-16 05:40:50|6052.38|6051.68|6052.38|6051.68|6052.38|6051.68|6052.38|6051.68|14
1734327660000|2024-12-16 05:41:00|6052.25|6051.55|6051.88|6051.18|6052.25|6051.55|6051.88|6051.18|7
1734327670000|2024-12-16 05:41:10|||||||||3
1734327690000|2024-12-16 05:41:30|6051.75|6051.05|6051.75|6051.05|6051.75|6051.05|6051.63|6050.93|5
1734327700000|2024-12-16 05:41:40|6051.63|6050.93|6051.63|6050.93|6051.63|6050.93|6051.63|6050.93|2
1734327710000|2024-12-16 05:41:50|6051.75|6051.05|6051.88|6051.18|6051.88|6051.18|6051.75|6051.05|8
1734327720000|2024-12-16 05:42:00|6052.13|6051.43|6051.88|6051.18|6052.13|6051.43|6051.88|6051.18|7
1734327730000|2024-12-16 05:42:10|||||||||38
1734327750000|2024-12-16 05:42:30|||||||||2
1734327760000|2024-12-16 05:42:40|6051.75|6051.05|6051.63|6050.93|6051.88|6051.18|6051.63|6050.93|16
1734327780000|2024-12-16 05:43:00|6051.75|6051.05|6051.88|6051.18|6051.88|6051.18|6051.75|6051.05|10
1734327800000|2024-12-16 05:43:20|||||||||3
1734327810000|2024-12-16 05:43:30|6051.75|6051.05|6051.75|6051.05|6051.75|6051.05|6051.63|6050.93|10
1734327820000|2024-12-16 05:43:40|6051.63|6050.93|6051.75|6051.05|6051.75|6051.05|6051.63|6050.93|2
1734327830000|2024-12-16 05:43:50|6051.88|6051.18|6051.88|6051.18|6051.88|6051.18|6051.63|6050.93|6
1734327840000|2024-12-16 05:44:00|6051.63|6050.93|6051.75|6051.05|6051.88|6051.18|6051.63|6050.93|9
1734327850000|2024-12-16 05:44:10|6051.63|6050.93|6051.88|6051.18|6051.88|6051.18|6051.63|6050.93|2
1734327860000|2024-12-16 05:44:20|6051.63|6050.93|6051.38|6050.68|6051.63|6050.93|6051.38|6050.68|7
1734327870000|2024-12-16 05:44:30|6051.13|6050.43|6051.38|6050.68|6051.38|6050.68|6051.13|6050.43|36
1734327880000|2024-12-16 05:44:40|6051.25|6050.55|6051.38|6050.68|6051.38|6050.68|6051.25|6050.55|6
1734327890000|2024-12-16 05:44:50|||||||||1
1734327900000|2024-12-16 05:45:00|6051.25|6050.55|6051.38|6050.68|6051.38|6050.68|6051.25|6050.55|2
1734327910000|2024-12-16 05:45:10|6051.5|6050.8|6051.5|6050.8|6051.63|6050.93|6051.38|6050.68|11
1734327920000|2024-12-16 05:45:20|6051.63|6050.93|6051.38|6050.68|6051.63|6050.93|6051.38|6050.68|1
1734327940000|2024-12-16 05:45:40|6051.63|6050.93|6051.63|6050.93|6051.63|6050.93|6051.5|6050.8|12
1734327960000|2024-12-16 05:46:00|6051.75|6051.05|6051.63|6050.93|6051.88|6051.18|6051.63|6050.93|7
1734327970000|2024-12-16 05:46:10|6051.75|6051.05|6051.88|6051.18|6051.88|6051.18|6051.63|6050.93|5
1734327980000|2024-12-16 05:46:20|6052|6051.3|6052.13|6051.43|6052.13|6051.43|6052|6051.3|12
1734328000000|2024-12-16 05:46:40|6051.88|6051.18|6051.88|6051.18|6051.88|6051.18|6051.88|6051.18|5
1734328010000|2024-12-16 05:46:50|6052|6051.3|6052|6051.3|6052|6051.3|6052|6051.3|0
1734328020000|2024-12-16 05:47:00|6051.88|6051.18|6051.88|6051.18|6052|6051.3|6051.88|6051.18|1
1734328030000|2024-12-16 05:47:10|6052|6051.3|6051.88|6051.18|6052|6051.3|6051.88|6051.18|0
1734328050000|2024-12-16 05:47:30|6051.75|6051.05|6051.75|6051.05|6051.75|6051.05|6051.63|6050.93|22
1734328060000|2024-12-16 05:47:40|6051.63|6050.93|6051.63|6050.93|6051.63|6050.93|6051.63|6050.93|1
1734328100000|2024-12-16 05:48:20|6051.88|6051.18|6051.63|6050.93|6051.88|6051.18|6051.63|6050.93|9
1734328110000|2024-12-16 05:48:30|6051.75|6051.05|6051.63|6050.93|6051.75|6051.05|6051.63|6050.93|0
1734328120000|2024-12-16 05:48:40|6051.75|6051.05|6051.75|6051.05|6051.75|6051.05|6051.75|6051.05|2
1734328130000|2024-12-16 05:48:50|6051.88|6051.18|6051.88|6051.18|6051.88|6051.18|6051.88|6051.18|28
1734328170000|2024-12-16 05:49:30|||||||||86
1734328190000|2024-12-16 05:49:50|6051.75|6051.05|6051.63|6050.93|6051.88|6051.18|6051.63|6050.93|56
1734328220000|2024-12-16 05:50:20|6051.75|6051.05|6051.63|6050.93|6051.75|6051.05|6051.63|6050.93|4
1734328230000|2024-12-16 05:50:30|6051.75|6051.05|6051.88|6051.18|6051.88|6051.18|6051.75|6051.05|0
1734328240000|2024-12-16 05:50:40|||||||||9
1734328270000|2024-12-16 05:51:10|6052|6051.3|6051.88|6051.18|6052|6051.3|6051.88|6051.18|3
1734328310000|2024-12-16 05:51:50|6051.63|6050.93|6051.63|6050.93|6051.75|6051.05|6051.63|6050.93|2
1734328320000|2024-12-16 05:52:00|6051.75|6051.05|6051.63|6050.93|6051.88|6051.18|6051.63|6050.93|0
1734328330000|2024-12-16 05:52:10|6051.75|6051.05|6051.88|6051.18|6051.88|6051.18|6051.75|6051.05|7
1734328370000|2024-12-16 05:52:50|||||||||6
1734328390000|2024-12-16 05:53:10|6052|6051.3|6052.13|6051.43|6052.13|6051.43|6052|6051.3|2
1734328430000|2024-12-16 05:53:50|||||||||1
1734328440000|2024-12-16 05:54:00|6052.38|6051.68|6052.38|6051.68|6052.38|6051.68|6052.38|6051.68|6
1734328450000|2024-12-16 05:54:10|||||||||2
1734328460000|2024-12-16 05:54:20|6052.63|6051.93|6052.63|6051.93|6052.63|6051.93|6052.63|6051.93|3
1734328470000|2024-12-16 05:54:30|6052.5|6051.8|6052.63|6051.93|6052.63|6051.93|6052.38|6051.68|5
1734328480000|2024-12-16 05:54:40|6052.5|6051.8|6052.38|6051.68|6052.5|6051.8|6052.38|6051.68|1
1734328500000|2024-12-16 05:55:00|||||||||4
1734328520000|2024-12-16 05:55:20|6052.25|6051.55|6052.13|6051.43|6052.25|6051.55|6052.13|6051.43|10
1734328530000|2024-12-16 05:55:30|||||||||3
1734328540000|2024-12-16 05:55:40|6052|6051.3|6051.88|6051.18|6052.13|6051.43|6051.88|6051.18|7
1734328550000|2024-12-16 05:55:50|6052|6051.3|6051.88|6051.18|6052|6051.3|6051.88|6051.18|3
1734328560000|2024-12-16 05:56:00|6052|6051.3|6051.88|6051.18|6052.13|6051.43|6051.88|6051.18|2
1734328590000|2024-12-16 05:56:30|6052|6051.3|6051.88|6051.18|6052|6051.3|6051.88|6051.18|5
1734328600000|2024-12-16 05:56:40|6051.75|6051.05|6051.75|6051.05|6051.88|6051.18|6051.63|6050.93|4
1734328610000|2024-12-16 05:56:50|6051.88|6051.18|6051.88|6051.18|6051.88|6051.18|6051.88|6051.18|0
1734328670000|2024-12-16 05:57:50|6052.13|6051.43|6051.88|6051.18|6052.13|6051.43|6051.88|6051.18|26
1734328690000|2024-12-16 05:58:10|||||||||2
1734328700000|2024-12-16 05:58:20|6051.75|6051.05|6051.63|6050.93|6051.75|6051.05|6051.63|6050.93|9
1734328720000|2024-12-16 05:58:40|6051.75|6051.05|6051.88|6051.18|6051.88|6051.18|6051.75|6051.05|5
1734328730000|2024-12-16 05:58:50|6051.75|6051.05|6051.75|6051.05|6051.88|6051.18|6051.63|6050.93|15
1734328740000|2024-12-16 05:59:00|6051.88|6051.18|6051.63|6050.93|6051.88|6051.18|6051.63|6050.93|2
1734328750000|2024-12-16 05:59:10|6051.75|6051.05|6051.88|6051.18|6051.88|6051.18|6051.75|6051.05|1
1734328780000|2024-12-16 05:59:40|||||||||4
1734328800000|2024-12-16 06:00:00|6052.13|6051.43|6052.13|6051.43|6052.13|6051.43|6052.13|6051.43|11
1734328810000|2024-12-16 06:00:10|6052|6051.3|6052.13|6051.43|6052.13|6051.43|6051.88|6051.18|1
1734328820000|2024-12-16 06:00:20|6052.25|6051.55|6052.13|6051.43|6052.25|6051.55|6052.13|6051.43|4
1734328840000|2024-12-16 06:00:40|||||||||14
1734328850000|2024-12-16 06:00:50|6052|6051.3|6052|6051.3|6052.13|6051.43|6052|6051.3|1
1734328860000|2024-12-16 06:01:00|6051.88|6051.18|6051.88|6051.18|6051.88|6051.18|6051.88|6051.18|0
1734328870000|2024-12-16 06:01:10|6052|6051.3|6052.13|6051.43|6052.13|6051.43|6052|6051.3|5
1734328880000|2024-12-16 06:01:20|6052|6051.3|6052|6051.3|6052|6051.3|6051.88|6051.18|1
1734328890000|2024-12-16 06:01:30|6052.13|6051.43|6052|6051.3|6052.13|6051.43|6052|6051.3|0
1734328900000|2024-12-16 06:01:40|6052.13|6051.43|6052.13|6051.43|6052.13|6051.43|6052|6051.3|3
1734328910000|2024-12-16 06:01:50|6052.38|6051.68|6052.38|6051.68|6052.38|6051.68|6052.25|6051.55|6
1734328920000|2024-12-16 06:02:00|6052.5|6051.8|6052.38|6051.68|6052.5|6051.8|6052.38|6051.68|1
1734328930000|2024-12-16 06:02:10|6052.5|6051.8|6052.63|6051.93|6052.63|6051.93|6052.5|6051.8|4
1734328940000|2024-12-16 06:02:20|||||||||2
1734328980000|2024-12-16 06:03:00|6052.75|6052.05|6052.88|6052.18|6052.88|6052.18|6052.75|6052.05|76
1734328990000|2024-12-16 06:03:10|6052.75|6052.05|6052.88|6052.18|6052.88|6052.18|6052.63|6051.93|8
1734329000000|2024-12-16 06:03:20|6052.75|6052.05|6052.25|6051.55|6052.75|6052.05|6052.25|6051.55|4
1734329010000|2024-12-16 06:03:30|6052.38|6051.68|6052.38|6051.68|6052.38|6051.68|6052.38|6051.68|0
1734329020000|2024-12-16 06:03:40|6052.25|6051.55|6052.13|6051.43|6052.25|6051.55|6052.13|6051.43|5
1734329060000|2024-12-16 06:04:20|||||||||2
1734329070000|2024-12-16 06:04:30|||||||||17
1734329100000|2024-12-16 06:05:00|||||||||12
1734329110000|2024-12-16 06:05:10|||||||||2
1734329120000|2024-12-16 06:05:20|6052.25|6051.55|6052.38|6051.68|6052.38|6051.68|6052.25|6051.55|8
1734329130000|2024-12-16 06:05:30|6052.25|6051.55|6052.38|6051.68|6052.38|6051.68|6052.25|6051.55|14
1734329140000|2024-12-16 06:05:40|6052.25|6051.55|6052.38|6051.68|6052.38|6051.68|6052.13|6051.43|5
1734329150000|2024-12-16 06:05:50|6052.25|6051.55|6052.38|6051.68|6052.38|6051.68|6052.25|6051.55|0
1734329160000|2024-12-16 06:06:00|6052.25|6051.55|6052.38|6051.68|6052.38|6051.68|6052.25|6051.55|0
1734329170000|2024-12-16 06:06:10|6052.25|6051.55|6052.38|6051.68|6052.38|6051.68|6052.13|6051.43|5
1734329180000|2024-12-16 06:06:20|6052.5|6051.8|6052.75|6052.05|6052.75|6052.05|6052.5|6051.8|19
1734329190000|2024-12-16 06:06:30|6052.63|6051.93|6052.63|6051.93|6052.63|6051.93|6052.63|6051.93|0
1734329200000|2024-12-16 06:06:40|6052.75|6052.05|6052.63|6051.93|6052.75|6052.05|6052.63|6051.93|5
1734329210000|2024-12-16 06:06:50|6052.75|6052.05|6052.88|6052.18|6052.88|6052.18|6052.75|6052.05|0
1734329220000|2024-12-16 06:07:00|6052.75|6052.05|6052.75|6052.05|6052.88|6052.18|6052.63|6051.93|6
1734329230000|2024-12-16 06:07:10|6052.63|6051.93|6052.88|6052.18|6052.88|6052.18|6052.63|6051.93|10
1734329240000|2024-12-16 06:07:20|||||||||5
1734329260000|2024-12-16 06:07:40|6052.75|6052.05|6052.88|6052.18|6052.88|6052.18|6052.63|6051.93|3
1734329270000|2024-12-16 06:07:50|||||||||28
1734329280000|2024-12-16 06:08:00|6052.63|6051.93|6052.63|6051.93|6052.63|6051.93|6052.63|6051.93|7
1734329290000|2024-12-16 06:08:10|6052.75|6052.05|6052.63|6051.93|6052.88|6052.18|6052.63|6051.93|8
1734329300000|2024-12-16 06:08:20|6052.5|6051.8|6052.38|6051.68|6052.5|6051.8|6052.38|6051.68|45
1734329310000|2024-12-16 06:08:30|6052.5|6051.8|6052.38|6051.68|6052.5|6051.8|6052.13|6051.43|3
1734329350000|2024-12-16 06:09:10|||||||||2
1734329360000|2024-12-16 06:09:20|6052.25|6051.55|6052.25|6051.55|6052.25|6051.55|6052.13|6051.43|4
1734329370000|2024-12-16 06:09:30|6052.38|6051.68|6052.13|6051.43|6052.38|6051.68|6052.13|6051.43|0
1734329380000|2024-12-16 06:09:40|6052.25|6051.55|6052.25|6051.55|6052.38|6051.68|6052.13|6051.43|1
1734329390000|2024-12-16 06:09:50|6052.38|6051.68|6052.38|6051.68|6052.38|6051.68|6052.38|6051.68|0
1734329400000|2024-12-16 06:10:00|6052.13|6051.43|6052.25|6051.55|6052.38|6051.68|6052.13|6051.43|31
1734329410000|2024-12-16 06:10:10|6052.13|6051.43|6052.38|6051.68|6052.38|6051.68|6052.13|6051.43|0
1734329430000|2024-12-16 06:10:30|6052.25|6051.55|6052.25|6051.55|6052.38|6051.68|6052.25|6051.55|2
1734329440000|2024-12-16 06:10:40|6052.13|6051.43|6052.25|6051.55|6052.38|6051.68|6052.13|6051.43|0
1734329450000|2024-12-16 06:10:50|6052.38|6051.68|6052.25|6051.55|6052.38|6051.68|6052.13|6051.43|0
1734329460000|2024-12-16 06:11:00|6052.13|6051.43|6052.38|6051.68|6052.38|6051.68|6052.13|6051.43|0
1734329470000|2024-12-16 06:11:10|6052.25|6051.55|6052.25|6051.55|6052.25|6051.55|6052.25|6051.55|1
1734329480000|2024-12-16 06:11:20|6052.13|6051.43|6052.13|6051.43|6052.13|6051.43|6052.13|6051.43|0
1734329490000|2024-12-16 06:11:30|6052|6051.3|6052|6051.3|6052|6051.3|6051.88|6051.18|41
1734329500000|2024-12-16 06:11:40|6052.13|6051.43|6052.13|6051.43|6052.13|6051.43|6052|6051.3|0
1734329520000|2024-12-16 06:12:00|6052.25|6051.55|6052.13|6051.43|6052.25|6051.55|6052.13|6051.43|4
1734329530000|2024-12-16 06:12:10|6052|6051.3|6051.88|6051.18|6052|6051.3|6051.88|6051.18|4
1734329540000|2024-12-16 06:12:20|6052|6051.3|6052|6051.3|6052|6051.3|6051.88|6051.18|7
1734329550000|2024-12-16 06:12:30|6052.13|6051.43|6052.25|6051.55|6052.25|6051.55|6052.13|6051.43|14
1734329560000|2024-12-16 06:12:40|6052.38|6051.68|6052.38|6051.68|6052.38|6051.68|6052.25|6051.55|25
1734329570000|2024-12-16 06:12:50|6052.25|6051.55|6052.38|6051.68|6052.38|6051.68|6052.25|6051.55|1
1734329580000|2024-12-16 06:13:00|6052.63|6051.93|6052.63|6051.93|6052.63|6051.93|6052.63|6051.93|8
1734329610000|2024-12-16 06:13:30|6052.75|6052.05|6052.75|6052.05|6052.88|6052.18|6052.63|6051.93|7
1734329620000|2024-12-16 06:13:40|6052.88|6052.18|6052.88|6052.18|6052.88|6052.18|6052.88|6052.18|23
1734329670000|2024-12-16 06:14:30|6053|6052.3|6052.88|6052.18|6053|6052.3|6052.88|6052.18|48
1734329700000|2024-12-16 06:15:00|6052.63|6051.93|6052.75|6052.05|6052.88|6052.18|6052.63|6051.93|12
1734329710000|2024-12-16 06:15:10|6052.88|6052.18|6052.88|6052.18|6052.88|6052.18|6052.75|6052.05|10
1734329720000|2024-12-16 06:15:20|6052.63|6051.93|6052.75|6052.05|6052.75|6052.05|6052.63|6051.93|13
1734329740000|2024-12-16 06:15:40|6052.88|6052.18|6052.88|6052.18|6052.88|6052.18|6052.63|6051.93|6
1734329750000|2024-12-16 06:15:50|6052.75|6052.05|6052.75|6052.05|6052.88|6052.18|6052.63|6051.93|2
1734329760000|2024-12-16 06:16:00|6052.63|6051.93|6052.75|6052.05|6052.88|6052.18|6052.63|6051.93|4
1734329770000|2024-12-16 06:16:10|6052.63|6051.93|6052.63|6051.93|6052.88|6052.18|6052.63|6051.93|1
1734329810000|2024-12-16 06:16:50|||||||||113
1734329820000|2024-12-16 06:17:00|||||||||27
1734329860000|2024-12-16 06:17:40|||||||||125
1734329870000|2024-12-16 06:17:50|||||||||29
1734329880000|2024-12-16 06:18:00|6052.75|6052.05|6052.75|6052.05|6052.75|6052.05|6052.75|6052.05|17
1734329920000|2024-12-16 06:18:40|6052.63|6051.93|6052.63|6051.93|6052.88|6052.18|6052.63|6051.93|106
1734329930000|2024-12-16 06:18:50|6052.75|6052.05|6052.63|6051.93|6052.88|6052.18|6052.63|6051.93|52
1734329940000|2024-12-16 06:19:00|6052.75|6052.05|6052.88|6052.18|6052.88|6052.18|6052.75|6052.05|0
1734329980000|2024-12-16 06:19:40|||||||||39
1734329990000|2024-12-16 06:19:50|6053.13|6052.43|6053.13|6052.43|6053.13|6052.43|6053.13|6052.43|6
1734330000000|2024-12-16 06:20:00|6053.38|6052.68|6053.38|6052.68|6053.38|6052.68|6053.38|6052.68|31
1734330020000|2024-12-16 06:20:20|6053.25|6052.55|6053.25|6052.55|6053.25|6052.55|6053.13|6052.43|55
1734330030000|2024-12-16 06:20:30|6053.13|6052.43|6053.25|6052.55|6053.25|6052.55|6053.13|6052.43|0
1734330040000|2024-12-16 06:20:40|6053.38|6052.68|6053.38|6052.68|6053.38|6052.68|6053.38|6052.68|0
1734330060000|2024-12-16 06:21:00|6053.25|6052.55|6053.38|6052.68|6053.38|6052.68|6053.13|6052.43|30
1734330070000|2024-12-16 06:21:10|6053.25|6052.55|6053.25|6052.55|6053.25|6052.55|6053.25|6052.55|13
1734330080000|2024-12-16 06:21:20|6053.38|6052.68|6053.38|6052.68|6053.38|6052.68|6053.13|6052.43|1
1734330090000|2024-12-16 06:21:30|6053.25|6052.55|6053.38|6052.68|6053.38|6052.68|6053.25|6052.55|29
1734330100000|2024-12-16 06:21:40|||||||||18
1734330120000|2024-12-16 06:22:00|6053.5|6052.8|6053.63|6052.93|6053.63|6052.93|6053.38|6052.68|42
1734330130000|2024-12-16 06:22:10|6053.5|6052.8|6053.88|6053.18|6053.88|6053.18|6053.38|6052.68|42
1734330140000|2024-12-16 06:22:20|||||||||30
1734330150000|2024-12-16 06:22:30|6054|6053.3|6053.88|6053.18|6054|6053.3|6053.88|6053.18|11
1734330160000|2024-12-16 06:22:40|||||||||11
1734330170000|2024-12-16 06:22:50|||||||||40
1734330180000|2024-12-16 06:23:00|6054.13|6053.43|6054.13|6053.43|6054.13|6053.43|6054.13|6053.43|35
1734330190000|2024-12-16 06:23:10|6054.25|6053.55|6054.13|6053.43|6054.38|6053.68|6054.13|6053.43|25
1734330220000|2024-12-16 06:23:40|||||||||26
1734330240000|2024-12-16 06:24:00|6053.88|6053.18|6054.13|6053.43|6054.13|6053.43|6053.88|6053.18|70
1734330250000|2024-12-16 06:24:10|6054|6053.3|6053.63|6052.93|6054|6053.3|6053.63|6052.93|12
1734330260000|2024-12-16 06:24:20|||||||||3
1734330280000|2024-12-16 06:24:40|6053.75|6053.05|6053.63|6052.93|6053.75|6053.05|6053.63|6052.93|19
1734330290000|2024-12-16 06:24:50|6053.75|6053.05|6053.88|6053.18|6053.88|6053.18|6053.63|6052.93|37
1734330310000|2024-12-16 06:25:10|6054|6053.3|6053.88|6053.18|6054|6053.3|6053.88|6053.18|4
1734330330000|2024-12-16 06:25:30|||||||||15
1734330350000|2024-12-16 06:25:50|6054|6053.3|6054.13|6053.43|6054.13|6053.43|6054|6053.3|2
1734330370000|2024-12-16 06:26:10|||||||||1
1734330380000|2024-12-16 06:26:20|6054|6053.3|6053.88|6053.18|6054|6053.3|6053.88|6053.18|7
1734330400000|2024-12-16 06:26:40|||||||||28
1734330410000|2024-12-16 06:26:50|6054|6053.3|6054|6053.3|6054|6053.3|6054|6053.3|5
1734330420000|2024-12-16 06:27:00|6053.88|6053.18|6054.13|6053.43|6054.13|6053.43|6053.88|6053.18|4
1734330430000|2024-12-16 06:27:10|||||||||11
1734330440000|2024-12-16 06:27:20|6053.88|6053.18|6053.88|6053.18|6053.88|6053.18|6053.88|6053.18|6
1734330470000|2024-12-16 06:27:50|6054|6053.3|6053.88|6053.18|6054|6053.3|6053.88|6053.18|17
1734330480000|2024-12-16 06:28:00|||||||||28
1734330490000|2024-12-16 06:28:10|6053.63|6052.93|6053.63|6052.93|6053.63|6052.93|6053.63|6052.93|5
1734330500000|2024-12-16 06:28:20|||||||||23
1734330530000|2024-12-16 06:28:50|6053.5|6052.8|6053.63|6052.93|6053.63|6052.93|6053.38|6052.68|12
1734330540000|2024-12-16 06:29:00|6053.5|6052.8|6053.5|6052.8|6053.63|6052.93|6053.38|6052.68|3
1734330550000|2024-12-16 06:29:10|6053.38|6052.68|6053.63|6052.93|6053.63|6052.93|6053.38|6052.68|8
1734330590000|2024-12-16 06:29:50|6053.88|6053.18|6053.88|6053.18|6053.88|6053.18|6053.75|6053.05|8
1734330600000|2024-12-16 06:30:00|6054|6053.3|6054.13|6053.43|6054.13|6053.43|6053.88|6053.18|14
1734330610000|2024-12-16 06:30:10|||||||||2
1734330620000|2024-12-16 06:30:20|6054.25|6053.55|6054.38|6053.68|6054.38|6053.68|6054.25|6053.55|41
1734330630000|2024-12-16 06:30:30|6054.25|6053.55|6054.13|6053.43|6054.25|6053.55|6054.13|6053.43|7
1734330640000|2024-12-16 06:30:40|6054.25|6053.55|6054.25|6053.55|6054.25|6053.55|6054.13|6053.43|5
1734330650000|2024-12-16 06:30:50|6054.13|6053.43|6054.25|6053.55|6054.25|6053.55|6054.13|6053.43|42
1734330660000|2024-12-16 06:31:00|6054.38|6053.68|6054.38|6053.68|6054.38|6053.68|6054.13|6053.43|24
1734330670000|2024-12-16 06:31:10|6054.25|6053.55|6054.38|6053.68|6054.38|6053.68|6054.25|6053.55|0
1734330680000|2024-12-16 06:31:20|6054.25|6053.55|6054.38|6053.68|6054.38|6053.68|6054.25|6053.55|3
1734330690000|2024-12-16 06:31:30|6054.25|6053.55|6054.13|6053.43|6054.25|6053.55|6054.13|6053.43|52
1734330700000|2024-12-16 06:31:40|6054.38|6053.68|6054.38|6053.68|6054.38|6053.68|6054.38|6053.68|2
1734330720000|2024-12-16 06:32:00|6054.13|6053.43|6054.13|6053.43|6054.13|6053.43|6054.13|6053.43|71
1734330730000|2024-12-16 06:32:10|||||||||29
1734330740000|2024-12-16 06:32:20|6054|6053.3|6054|6053.3|6054.13|6053.43|6053.88|6053.18|29
1734330750000|2024-12-16 06:32:30|6054.13|6053.43|6053.88|6053.18|6054.13|6053.43|6053.88|6053.18|14
1734330760000|2024-12-16 06:32:40|6053.63|6052.93|6053.63|6052.93|6053.63|6052.93|6053.63|6052.93|31
1734330770000|2024-12-16 06:32:50|||||||||55
1734330780000|2024-12-16 06:33:00|6053.88|6053.18|6054.13|6053.43|6054.13|6053.43|6053.75|6053.05|13
1734330790000|2024-12-16 06:33:10|6053.88|6053.18|6053.88|6053.18|6053.88|6053.18|6053.88|6053.18|58
1734330800000|2024-12-16 06:33:20|6054|6053.3|6053.88|6053.18|6054|6053.3|6053.63|6052.93|5
1734330810000|2024-12-16 06:33:30|6053.75|6053.05|6053.88|6053.18|6053.88|6053.18|6053.63|6052.93|1
1734330820000|2024-12-16 06:33:40|6053.75|6053.05|6053.63|6052.93|6053.88|6053.18|6053.63|6052.93|53
1734330830000|2024-12-16 06:33:50|6053.75|6053.05|6053.63|6052.93|6053.88|6053.18|6053.63|6052.93|5
1734330840000|2024-12-16 06:34:00|6053.75|6053.05|6053.63|6052.93|6053.75|6053.05|6053.63|6052.93|18
1734330930000|2024-12-16 06:35:30|6053.75|6053.05|6053.75|6053.05|6053.75|6053.05|6053.75|6053.05|55
1734330940000|2024-12-16 06:35:40|6053.63|6052.93|6053.63|6052.93|6053.88|6053.18|6053.63|6052.93|10
1734330950000|2024-12-16 06:35:50|6053.5|6052.8|6053.38|6052.68|6053.5|6052.8|6053.38|6052.68|10
1734330960000|2024-12-16 06:36:00|6053.5|6052.8|6053.5|6052.8|6053.5|6052.8|6053.38|6052.68|37
1734330970000|2024-12-16 06:36:10|6053.38|6052.68|6053.38|6052.68|6053.38|6052.68|6053.38|6052.68|15
1734330980000|2024-12-16 06:36:20|||||||||1
1734331000000|2024-12-16 06:36:40|6053.5|6052.8|6053.63|6052.93|6053.63|6052.93|6053.5|6052.8|11
1734331010000|2024-12-16 06:36:50|||||||||12
1734331020000|2024-12-16 06:37:00|6053.88|6053.18|6053.88|6053.18|6053.88|6053.18|6053.88|6053.18|14
1734331030000|2024-12-16 06:37:10|6053.63|6052.93|6053.5|6052.8|6053.63|6052.93|6053.5|6052.8|25
1734331040000|2024-12-16 06:37:20|6053.38|6052.68|6053.5|6052.8|6053.5|6052.8|6053.38|6052.68|13
1734331050000|2024-12-16 06:37:30|6053.63|6052.93|6053.38|6052.68|6053.63|6052.93|6053.38|6052.68|1
1734331060000|2024-12-16 06:37:40|6053.25|6052.55|6053.38|6052.68|6053.38|6052.68|6053.25|6052.55|25
1734331070000|2024-12-16 06:37:50|6053.25|6052.55|6053.25|6052.55|6053.38|6052.68|6053.25|6052.55|4
1734331080000|2024-12-16 06:38:00|6053.38|6052.68|6053.25|6052.55|6053.38|6052.68|6053.13|6052.43|11
1734331090000|2024-12-16 06:38:10|6053.38|6052.68|6053.38|6052.68|6053.38|6052.68|6053.38|6052.68|0
1734331100000|2024-12-16 06:38:20|6053.25|6052.55|6053.38|6052.68|6053.38|6052.68|6053.25|6052.55|1
1734331110000|2024-12-16 06:38:30|||||||||1
1734331120000|2024-12-16 06:38:40|6053.25|6052.55|6053.38|6052.68|6053.38|6052.68|6053.25|6052.55|4
1734331130000|2024-12-16 06:38:50|6053.25|6052.55|6053.25|6052.55|6053.38|6052.68|6053.13|6052.43|3
1734331140000|2024-12-16 06:39:00|6053.38|6052.68|6053.25|6052.55|6053.38|6052.68|6053.13|6052.43|0
1734331150000|2024-12-16 06:39:10|6053.38|6052.68|6053.38|6052.68|6053.38|6052.68|6053.38|6052.68|21
1734331160000|2024-12-16 06:39:20|6053.25|6052.55|6053.25|6052.55|6053.25|6052.55|6053.25|6052.55|3
1734331170000|2024-12-16 06:39:30|6053.38|6052.68|6053.13|6052.43|6053.38|6052.68|6053.13|6052.43|1
1734331180000|2024-12-16 06:39:40|6053|6052.3|6053.13|6052.43|6053.13|6052.43|6052.63|6051.93|53
1734331200000|2024-12-16 06:40:00|||||||||7
1734331210000|2024-12-16 06:40:10|6053.25|6052.55|6053.13|6052.43|6053.25|6052.55|6053.13|6052.43|41
1734331220000|2024-12-16 06:40:20|6053.25|6052.55|6053.38|6052.68|6053.38|6052.68|6053.13|6052.43|13
1734331230000|2024-12-16 06:40:30|6053.25|6052.55|6053.25|6052.55|6053.25|6052.55|6053.13|6052.43|31
1734331240000|2024-12-16 06:40:40|6053.13|6052.43|6053.38|6052.68|6053.38|6052.68|6053.13|6052.43|1
1734331250000|2024-12-16 06:40:50|6053.25|6052.55|6053.13|6052.43|6053.38|6052.68|6053.13|6052.43|6
1734331320000|2024-12-16 06:42:00|6053|6052.3|6053.13|6052.43|6053.13|6052.43|6053|6052.3|93
1734331340000|2024-12-16 06:42:20|6053.38|6052.68|6053.38|6052.68|6053.38|6052.68|6053.38|6052.68|7
1734331360000|2024-12-16 06:42:40|||||||||1
1734331380000|2024-12-16 06:43:00|6053.5|6052.8|6053.63|6052.93|6053.63|6052.93|6053.38|6052.68|9
1734331410000|2024-12-16 06:43:30|6053.38|6052.68|6053.38|6052.68|6053.38|6052.68|6053.38|6052.68|36
1734331430000|2024-12-16 06:43:50|6053.13|6052.43|6053.13|6052.43|6053.13|6052.43|6053.13|6052.43|12
1734331440000|2024-12-16 06:44:00|6053|6052.3|6053.13|6052.43|6053.13|6052.43|6052.88|6052.18|71
1734331450000|2024-12-16 06:44:10|6053|6052.3|6053|6052.3|6053|6052.3|6052.88|6052.18|1
1734331460000|2024-12-16 06:44:20|6052.88|6052.18|6053.13|6052.43|6053.13|6052.43|6052.88|6052.18|25
1734331480000|2024-12-16 06:44:40|6052.88|6052.18|6053|6052.3|6053|6052.3|6052.88|6052.18|1
1734331490000|2024-12-16 06:44:50|6053.13|6052.43|6052.88|6052.18|6053.13|6052.43|6052.88|6052.18|52
1734331500000|2024-12-16 06:45:00|6053|6052.3|6053|6052.3|6053|6052.3|6052.88|6052.18|4
1734331510000|2024-12-16 06:45:10|6053.13|6052.43|6053.13|6052.43|6053.13|6052.43|6053|6052.3|0
1734331540000|2024-12-16 06:45:40|6053.25|6052.55|6053.38|6052.68|6053.38|6052.68|6053.25|6052.55|15
1734331550000|2024-12-16 06:45:50|6053.5|6052.8|6053.38|6052.68|6053.5|6052.8|6053.38|6052.68|3
1734331560000|2024-12-16 06:46:00|||||||||1
1734331570000|2024-12-16 06:46:10|6053.63|6052.93|6053.63|6052.93|6053.63|6052.93|6053.63|6052.93|7
1734331580000|2024-12-16 06:46:20|6053.5|6052.8|6053.63|6052.93|6053.63|6052.93|6053.5|6052.8|0
1734331590000|2024-12-16 06:46:30|6053.5|6052.8|6053.63|6052.93|6053.63|6052.93|6053.38|6052.68|2
1734331630000|2024-12-16 06:47:10|6053.5|6052.8|6053.38|6052.68|6053.5|6052.8|6053.38|6052.68|8
1734331640000|2024-12-16 06:47:20|6053.5|6052.8|6053.38|6052.68|6053.5|6052.8|6053.38|6052.68|0
1734331660000|2024-12-16 06:47:40|6053.5|6052.8|6053.5|6052.8|6053.63|6052.93|6053.5|6052.8|21
1734331670000|2024-12-16 06:47:50|6053.38|6052.68|6053.38|6052.68|6053.5|6052.8|6053.38|6052.68|0
1734331710000|2024-12-16 06:48:30|6053.5|6052.8|6053.63|6052.93|6053.63|6052.93|6053.5|6052.8|5
1734331720000|2024-12-16 06:48:40|6053.88|6053.18|6053.88|6053.18|6053.88|6053.18|6053.88|6053.18|3
1734331730000|2024-12-16 06:48:50|||||||||12
1734331740000|2024-12-16 06:49:00|||||||||22
1734331760000|2024-12-16 06:49:20|6054.13|6053.43|6054.13|6053.43|6054.13|6053.43|6054.13|6053.43|9
1734331790000|2024-12-16 06:49:50|6054.38|6053.68|6054.13|6053.43|6054.38|6053.68|6054.13|6053.43|10
1734331800000|2024-12-16 06:50:00|6054.25|6053.55|6054.13|6053.43|6054.25|6053.55|6054.13|6053.43|16
1734331810000|2024-12-16 06:50:10|6054.25|6053.55|6054.25|6053.55|6054.25|6053.55|6054.13|6053.43|2
1734331820000|2024-12-16 06:50:20|6054.13|6053.43|6054.25|6053.55|6054.25|6053.55|6054.13|6053.43|0
1734331830000|2024-12-16 06:50:30|6054.13|6053.43|6054.13|6053.43|6054.13|6053.43|6054.13|6053.43|0
1734331850000|2024-12-16 06:50:50|6054|6053.3|6054.13|6053.43|6054.13|6053.43|6053.88|6053.18|11
1734331860000|2024-12-16 06:51:00|6054.25|6053.55|6054.13|6053.43|6054.25|6053.55|6054.13|6053.43|1
1734331870000|2024-12-16 06:51:10|6054.25|6053.55|6054.38|6053.68|6054.38|6053.68|6054.25|6053.55|1
1734331910000|2024-12-16 06:51:50|||||||||27
1734331940000|2024-12-16 06:52:20|6054.5|6053.8|6053.88|6053.18|6054.5|6053.8|6053.88|6053.18|73
1734331960000|2024-12-16 06:52:40|6054|6053.3|6053.88|6053.18|6054.13|6053.43|6053.88|6053.18|28
1734332030000|2024-12-16 06:53:50|6054|6053.3|6054.13|6053.43|6054.13|6053.43|6053.88|6053.18|27
1734332050000|2024-12-16 06:54:10|6054|6053.3|6054.13|6053.43|6054.13|6053.43|6054|6053.3|26
1734332080000|2024-12-16 06:54:40|6054.38|6053.68|6054.38|6053.68|6054.38|6053.68|6054.38|6053.68|52
1734332100000|2024-12-16 06:55:00|6054.25|6053.55|6054.38|6053.68|6054.38|6053.68|6054.25|6053.55|22
1734332110000|2024-12-16 06:55:10|6054.5|6053.8|6054.38|6053.68|6054.5|6053.8|6054.38|6053.68|17
1734332120000|2024-12-16 06:55:20|||||||||5
1734332140000|2024-12-16 06:55:40|||||||||16
1734332170000|2024-12-16 06:56:10|||||||||65
1734332220000|2024-12-16 06:57:00|6054.5|6053.8|6054.38|6053.68|6054.63|6053.93|6054.38|6053.68|11
1734332230000|2024-12-16 06:57:10|6054.25|6053.55|6054.13|6053.43|6054.25|6053.55|6054.13|6053.43|2
1734332240000|2024-12-16 06:57:20|6054.25|6053.55|6054.13|6053.43|6054.38|6053.68|6054.13|6053.43|14
1734332270000|2024-12-16 06:57:50|6054.38|6053.68|6054.38|6053.68|6054.38|6053.68|6054.38|6053.68|21
1734332280000|2024-12-16 06:58:00|||||||||48
1734332300000|2024-12-16 06:58:20|6054.25|6053.55|6054.25|6053.55|6054.38|6053.68|6054.25|6053.55|20
1734332310000|2024-12-16 06:58:30|6054.38|6053.68|6054.13|6053.43|6054.38|6053.68|6054.13|6053.43|21
1734332330000|2024-12-16 06:58:50|||||||||1
1734332350000|2024-12-16 06:59:10|||||||||85
1734332360000|2024-12-16 06:59:20|||||||||1
1734332370000|2024-12-16 06:59:30|6054.25|6053.55|6054.13|6053.43|6054.25|6053.55|6054.13|6053.43|11
1734332390000|2024-12-16 06:59:50|6054.25|6053.55|6054.38|6053.68|6054.38|6053.68|6054.13|6053.43|16
1734332400000|2024-12-16 07:00:00|6054.63|6053.93|6054.63|6053.93|6054.63|6053.93|6054.63|6053.93|239
1734332410000|2024-12-16 07:00:10|6054.5|6053.8|6054.13|6053.43|6054.5|6053.8|6054.13|6053.43|65
1734332420000|2024-12-16 07:00:20|6054.25|6053.55|6054.38|6053.68|6054.38|6053.68|6054.25|6053.55|1
1734332430000|2024-12-16 07:00:30|6054.5|6053.8|6054.38|6053.68|6054.5|6053.8|6054.38|6053.68|5
1734332460000|2024-12-16 07:01:00|6054.13|6053.43|6053.63|6052.93|6054.13|6053.43|6053.63|6052.93|33
1734332470000|2024-12-16 07:01:10|||||||||1
1734332480000|2024-12-16 07:01:20|6053.75|6053.05|6053.63|6052.93|6053.88|6053.18|6053.63|6052.93|29
1734332500000|2024-12-16 07:01:40|6053.75|6053.05|6053.38|6052.68|6053.75|6053.05|6053.38|6052.68|99
1734332510000|2024-12-16 07:01:50|6053.63|6052.93|6053.5|6052.8|6053.63|6052.93|6053.5|6052.8|8
1734332520000|2024-12-16 07:02:00|6053.63|6052.93|6053.5|6052.8|6053.63|6052.93|6053.5|6052.8|1
1734332530000|2024-12-16 07:02:10|6053.38|6052.68|6053.38|6052.68|6053.38|6052.68|6053.38|6052.68|0
1734332540000|2024-12-16 07:02:20|6053.25|6052.55|6053.25|6052.55|6053.38|6052.68|6053.25|6052.55|66
1734332550000|2024-12-16 07:02:30|6053.38|6052.68|6053.38|6052.68|6053.38|6052.68|6053.38|6052.68|0
1734332560000|2024-12-16 07:02:40|6053.25|6052.55|6053.38|6052.68|6053.38|6052.68|6053.25|6052.55|8
1734332580000|2024-12-16 07:03:00|||||||||23
1734332590000|2024-12-16 07:03:10|6053.5|6052.8|6053.63|6052.93|6053.63|6052.93|6053.5|6052.8|23
1734332600000|2024-12-16 07:03:20|6053.5|6052.8|6053.63|6052.93|6053.63|6052.93|6053.5|6052.8|10
1734332620000|2024-12-16 07:03:40|6054.13|6053.43|6054.25|6053.55|6054.25|6053.55|6054.13|6053.43|30
1734332630000|2024-12-16 07:03:50|6054.13|6053.43|6054.38|6053.68|6054.5|6053.8|6054.13|6053.43|15
1734332640000|2024-12-16 07:04:00|6054.5|6053.8|6054.5|6053.8|6054.63|6053.93|6054.5|6053.8|15
1734332650000|2024-12-16 07:04:10|6054.38|6053.68|6054.38|6053.68|6054.38|6053.68|6054.38|6053.68|0
1734332660000|2024-12-16 07:04:20|6054.25|6053.55|6054.25|6053.55|6054.25|6053.55|6054.13|6053.43|19
1734332670000|2024-12-16 07:04:30|6054.38|6053.68|6054.13|6053.43|6054.38|6053.68|6054.13|6053.43|0
1734332680000|2024-12-16 07:04:40|6053.88|6053.18|6054.13|6053.43|6054.13|6053.43|6053.88|6053.18|4
1734332690000|2024-12-16 07:04:50|6054|6053.3|6054.13|6053.43|6054.13|6053.43|6054|6053.3|24
1734332700000|2024-12-16 07:05:00|6054.25|6053.55|6054.38|6053.68|6054.38|6053.68|6054.13|6053.43|6
1734332710000|2024-12-16 07:05:10|||||||||16
1734332720000|2024-12-16 07:05:20|6054.25|6053.55|6054.25|6053.55|6054.25|6053.55|6054.13|6053.43|11
1734332730000|2024-12-16 07:05:30|6054.13|6053.43|6054.13|6053.43|6054.25|6053.55|6054.13|6053.43|2
1734332740000|2024-12-16 07:05:40|6054.25|6053.55|6054.38|6053.68|6054.38|6053.68|6054.25|6053.55|2
1734332750000|2024-12-16 07:05:50|6054.63|6053.93|6054.63|6053.93|6054.63|6053.93|6054.5|6053.8|5
1734332760000|2024-12-16 07:06:00|6054.5|6053.8|6054.38|6053.68|6054.5|6053.8|6054.38|6053.68|0
1734332770000|2024-12-16 07:06:10|6054.13|6053.43|6054.38|6053.68|6054.5|6053.8|6054.13|6053.43|2
1734332780000|2024-12-16 07:06:20|6054.63|6053.93|6054.38|6053.68|6054.63|6053.93|6054.13|6053.43|4
1734332790000|2024-12-16 07:06:30|6054.25|6053.55|6054.38|6053.68|6054.63|6053.93|6054.13|6053.43|2
1734332800000|2024-12-16 07:06:40|6054.5|6053.8|6054.5|6053.8|6054.5|6053.8|6054.38|6053.68|1
1734332810000|2024-12-16 07:06:50|6054.63|6053.93|6054.63|6053.93|6054.63|6053.93|6054.63|6053.93|0
1734332820000|2024-12-16 07:07:00|||||||||16
1734332830000|2024-12-16 07:07:10|6054.5|6053.8|6054.5|6053.8|6054.63|6053.93|6054.38|6053.68|14
1734332840000|2024-12-16 07:07:20|6054.63|6053.93|6054.63|6053.93|6054.63|6053.93|6054.63|6053.93|13
1734332850000|2024-12-16 07:07:30|6054.5|6053.8|6054.63|6053.93|6054.63|6053.93|6054.5|6053.8|4
1734332860000|2024-12-16 07:07:40|6054.5|6053.8|6054.63|6053.93|6054.63|6053.93|6054.5|6053.8|0
1734332870000|2024-12-16 07:07:50|6054.38|6053.68|6054.63|6053.93|6054.63|6053.93|6054.38|6053.68|17
1734332880000|2024-12-16 07:08:00|6054.75|6054.05|6054.63|6053.93|6054.75|6054.05|6054.63|6053.93|19
1734332890000|2024-12-16 07:08:10|6054.75|6054.05|6054.88|6054.18|6054.88|6054.18|6054.75|6054.05|0
1734332900000|2024-12-16 07:08:20|6054.75|6054.05|6054.75|6054.05|6054.88|6054.18|6054.75|6054.05|4
1734332910000|2024-12-16 07:08:30|6054.88|6054.18|6054.88|6054.18|6054.88|6054.18|6054.63|6053.93|38
1734332920000|2024-12-16 07:08:40|6054.75|6054.05|6054.88|6054.18|6054.88|6054.18|6054.63|6053.93|1
1734332930000|2024-12-16 07:08:50|||||||||74
1734332940000|2024-12-16 07:09:00|||||||||1
1734332960000|2024-12-16 07:09:20|6054.63|6053.93|6054.63|6053.93|6054.63|6053.93|6054.63|6053.93|30
1734332990000|2024-12-16 07:09:50|||||||||34
1734333010000|2024-12-16 07:10:10|6054.75|6054.05|6054.88|6054.18|6054.88|6054.18|6054.75|6054.05|5
1734333020000|2024-12-16 07:10:20|6054.75|6054.05|6054.75|6054.05|6054.88|6054.18|6054.63|6053.93|0
1734333030000|2024-12-16 07:10:30|6054.88|6054.18|6054.63|6053.93|6054.88|6054.18|6054.63|6053.93|2
1734333080000|2024-12-16 07:11:20|6054.75|6054.05|6054.88|6054.18|6054.88|6054.18|6054.75|6054.05|22
1734333090000|2024-12-16 07:11:30|||||||||25
1734333120000|2024-12-16 07:12:00|||||||||25
1734333140000|2024-12-16 07:12:20|6054.75|6054.05|6054.63|6053.93|6054.75|6054.05|6054.63|6053.93|72
1734333150000|2024-12-16 07:12:30|6054.75|6054.05|6054.63|6053.93|6054.88|6054.18|6054.63|6053.93|5
1734333160000|2024-12-16 07:12:40|6054.75|6054.05|6054.63|6053.93|6054.75|6054.05|6054.63|6053.93|12
1734333170000|2024-12-16 07:12:50|6054.75|6054.05|6054.63|6053.93|6054.75|6054.05|6054.63|6053.93|1
1734333180000|2024-12-16 07:13:00|6054.5|6053.8|6054.5|6053.8|6054.63|6053.93|6054.38|6053.68|60
1734333190000|2024-12-16 07:13:10|6054.63|6053.93|6054.38|6053.68|6054.63|6053.93|6054.38|6053.68|0
1734333200000|2024-12-16 07:13:20|6054.13|6053.43|6054.13|6053.43|6054.13|6053.43|6054.13|6053.43|4
1734333210000|2024-12-16 07:13:30|6054.25|6053.55|6054.13|6053.43|6054.38|6053.68|6054.13|6053.43|2
1734333220000|2024-12-16 07:13:40|6054.25|6053.55|6054.13|6053.43|6054.25|6053.55|6054.13|6053.43|2
1734333230000|2024-12-16 07:13:50|6054.25|6053.55|6054.25|6053.55|6054.25|6053.55|6054.25|6053.55|9
1734333240000|2024-12-16 07:14:00|6054.38|6053.68|6054.38|6053.68|6054.38|6053.68|6054.38|6053.68|0
1734333250000|2024-12-16 07:14:10|6054.25|6053.55|6054.25|6053.55|6054.38|6053.68|6054.25|6053.55|5
1734333260000|2024-12-16 07:14:20|6054.38|6053.68|6054.13|6053.43|6054.38|6053.68|6054.13|6053.43|19
1734333270000|2024-12-16 07:14:30|6054.38|6053.68|6054.38|6053.68|6054.38|6053.68|6054.25|6053.55|5
1734333290000|2024-12-16 07:14:50|6054.25|6053.55|6054.13|6053.43|6054.25|6053.55|6054.13|6053.43|4
1734333300000|2024-12-16 07:15:00|6053.63|6052.93|6053.63|6052.93|6053.88|6053.18|6053.63|6052.93|28
1734333310000|2024-12-16 07:15:10|6053.75|6053.05|6053.75|6053.05|6053.75|6053.05|6053.63|6052.93|6
1734333320000|2024-12-16 07:15:20|6053.63|6052.93|6053.75|6053.05|6053.75|6053.05|6053.63|6052.93|1
1734333330000|2024-12-16 07:15:30|6053.88|6053.18|6053.75|6053.05|6053.88|6053.18|6053.75|6053.05|0
1734333340000|2024-12-16 07:15:40|6053.63|6052.93|6053.63|6052.93|6053.75|6053.05|6053.63|6052.93|6
1734333350000|2024-12-16 07:15:50|6053.75|6053.05|6053.88|6053.18|6053.88|6053.18|6053.63|6052.93|3
1734333360000|2024-12-16 07:16:00|6053.75|6053.05|6053.88|6053.18|6053.88|6053.18|6053.75|6053.05|5
1734333370000|2024-12-16 07:16:10|6053.75|6053.05|6053.75|6053.05|6053.88|6053.18|6053.75|6053.05|8
1734333380000|2024-12-16 07:16:20|6053.88|6053.18|6053.75|6053.05|6053.88|6053.18|6053.63|6052.93|1
1734333390000|2024-12-16 07:16:30|6053.88|6053.18|6053.75|6053.05|6053.88|6053.18|6053.63|6052.93|2
1734333400000|2024-12-16 07:16:40|6053.88|6053.18|6053.75|6053.05|6053.88|6053.18|6053.75|6053.05|0
1734333410000|2024-12-16 07:16:50|6053.63|6052.93|6053.75|6053.05|6053.75|6053.05|6053.63|6052.93|0
1734333420000|2024-12-16 07:17:00|6053.63|6052.93|6053.88|6053.18|6053.88|6053.18|6053.63|6052.93|0
1734333440000|2024-12-16 07:17:20|6054|6053.3|6054.13|6053.43|6054.13|6053.43|6053.88|6053.18|15
1734333450000|2024-12-16 07:17:30|||||||||4
1734333470000|2024-12-16 07:17:50|6054|6053.3|6053.88|6053.18|6054.13|6053.43|6053.88|6053.18|27
1734333480000|2024-12-16 07:18:00|6054|6053.3|6054.13|6053.43|6054.13|6053.43|6053.88|6053.18|11
1734333490000|2024-12-16 07:18:10|6054|6053.3|6054|6053.3|6054.13|6053.43|6053.88|6053.18|28
1734333500000|2024-12-16 07:18:20|6054.13|6053.43|6054.13|6053.43|6054.13|6053.43|6054|6053.3|0
1734333520000|2024-12-16 07:18:40|||||||||6
1734333530000|2024-12-16 07:18:50|||||||||6
1734333560000|2024-12-16 07:19:20|6054.38|6053.68|6054.38|6053.68|6054.38|6053.68|6054.38|6053.68|11
1734333590000|2024-12-16 07:19:50|||||||||1
1734333610000|2024-12-16 07:20:10|6054.13|6053.43|6054.25|6053.55|6054.25|6053.55|6054.13|6053.43|36
1734333620000|2024-12-16 07:20:20|6054.13|6053.43|6054.38|6053.68|6054.38|6053.68|6054.13|6053.43|0
1734333650000|2024-12-16 07:20:50|6054.5|6053.8|6054.63|6053.93|6054.63|6053.93|6054.5|6053.8|23
1734333670000|2024-12-16 07:21:10|6054.5|6053.8|6054.63|6053.93|6054.63|6053.93|6054.38|6053.68|7
1734333680000|2024-12-16 07:21:20|||||||||35
1734333690000|2024-12-16 07:21:30|||||||||1
1734333710000|2024-12-16 07:21:50|||||||||6
1734333720000|2024-12-16 07:22:00|6054.5|6053.8|6054.38|6053.68|6054.5|6053.8|6054.38|6053.68|4
1734333730000|2024-12-16 07:22:10|6054.5|6053.8|6054.63|6053.93|6054.63|6053.93|6054.5|6053.8|4
1734333770000|2024-12-16 07:22:50|||||||||3
1734333810000|2024-12-16 07:23:30|||||||||6
1734333820000|2024-12-16 07:23:40|6054.75|6054.05|6054.75|6054.05|6054.88|6054.18|6054.63|6053.93|6
1734333840000|2024-12-16 07:24:00|6054.63|6053.93|6054.63|6053.93|6054.75|6054.05|6054.63|6053.93|4
1734333870000|2024-12-16 07:24:30|||||||||11
1734333880000|2024-12-16 07:24:40|6054.38|6053.68|6054.63|6053.93|6054.63|6053.93|6054.38|6053.68|3
1734333910000|2024-12-16 07:25:10|6054.88|6054.18|6054.88|6054.18|6054.88|6054.18|6054.88|6054.18|8
1734333950000|2024-12-16 07:25:50|6054.63|6053.93|6054.75|6054.05|6054.88|6054.18|6054.63|6053.93|20
1734333960000|2024-12-16 07:26:00|6054.88|6054.18|6054.75|6054.05|6054.88|6054.18|6054.75|6054.05|2
1734333970000|2024-12-16 07:26:10|6054.88|6054.18|6054.63|6053.93|6054.88|6054.18|6054.63|6053.93|1
1734334000000|2024-12-16 07:26:40|6054.75|6054.05|6054.88|6054.18|6054.88|6054.18|6054.75|6054.05|261
1734334010000|2024-12-16 07:26:50|||||||||1
1734334030000|2024-12-16 07:27:10|||||||||3
1734334040000|2024-12-16 07:27:20|6054.63|6053.93|6054.63|6053.93|6054.63|6053.93|6054.63|6053.93|3
1734334050000|2024-12-16 07:27:30|||||||||1
1734334060000|2024-12-16 07:27:40|6054.75|6054.05|6054.75|6054.05|6054.75|6054.05|6054.75|6054.05|9
1734334070000|2024-12-16 07:27:50|6054.88|6054.18|6054.75|6054.05|6054.88|6054.18|6054.75|6054.05|0
1734334080000|2024-12-16 07:28:00|6054.88|6054.18|6055.13|6054.43|6055.13|6054.43|6054.88|6054.18|18
1734334090000|2024-12-16 07:28:10|6055.25|6054.55|6055.13|6054.43|6055.25|6054.55|6055.13|6054.43|22
1734334110000|2024-12-16 07:28:30|6055.25|6054.55|6055.13|6054.43|6055.25|6054.55|6055.13|6054.43|2
1734334120000|2024-12-16 07:28:40|6055.25|6054.55|6055.13|6054.43|6055.25|6054.55|6055.13|6054.43|0
1734334130000|2024-12-16 07:28:50|6055.38|6054.68|6055.38|6054.68|6055.5|6054.8|6055.38|6054.68|9
1734334160000|2024-12-16 07:29:20|||||||||35
1734334170000|2024-12-16 07:29:30|||||||||29
1734334180000|2024-12-16 07:29:40|6055.63|6054.93|6055.13|6054.43|6055.63|6054.93|6055.13|6054.43|10
1734334190000|2024-12-16 07:29:50|6055.25|6054.55|6055.13|6054.43|6055.25|6054.55|6055.13|6054.43|5
1734334200000|2024-12-16 07:30:00|6055.25|6054.55|6055.13|6054.43|6055.25|6054.55|6055.13|6054.43|7
1734334260000|2024-12-16 07:31:00|6055.38|6054.68|6055.25|6054.55|6055.38|6054.68|6055.13|6054.43|10
1734334270000|2024-12-16 07:31:10|6055.38|6054.68|6055.38|6054.68|6055.38|6054.68|6055.38|6054.68|0
1734334280000|2024-12-16 07:31:20|6055.63|6054.93|6055.63|6054.93|6055.63|6054.93|6055.5|6054.8|31
1734334290000|2024-12-16 07:31:30|6055.5|6054.8|6055.5|6054.8|6055.5|6054.8|6055.38|6054.68|6
1734334300000|2024-12-16 07:31:40|6055.38|6054.68|6055.38|6054.68|6055.38|6054.68|6055.38|6054.68|0
1734334320000|2024-12-16 07:32:00|6055.13|6054.43|6055.13|6054.43|6055.13|6054.43|6055.13|6054.43|7
1734334330000|2024-12-16 07:32:10|6055.25|6054.55|6055.25|6054.55|6055.38|6054.68|6055.25|6054.55|1
1734334340000|2024-12-16 07:32:20|6055.13|6054.43|6055.25|6054.55|6055.25|6054.55|6055.13|6054.43|3
1734334350000|2024-12-16 07:32:30|6055.13|6054.43|6055.13|6054.43|6055.13|6054.43|6055.13|6054.43|0
1734334360000|2024-12-16 07:32:40|||||||||25
1734334370000|2024-12-16 07:32:50|6055|6054.3|6054.88|6054.18|6055.13|6054.43|6054.88|6054.18|12
1734334380000|2024-12-16 07:33:00|||||||||22
1734334390000|2024-12-16 07:33:10|||||||||2
1734334410000|2024-12-16 07:33:30|6054.75|6054.05|6054.63|6053.93|6054.75|6054.05|6054.63|6053.93|27
1734334420000|2024-12-16 07:33:40|6054.5|6053.8|6054.38|6053.68|6054.5|6053.8|6054.38|6053.68|4
1734334430000|2024-12-16 07:33:50|6054.13|6053.43|6054.13|6053.43|6054.13|6053.43|6054.13|6053.43|24
1734334440000|2024-12-16 07:34:00|6054|6053.3|6054|6053.3|6054.13|6053.43|6054|6053.3|25
1734334450000|2024-12-16 07:34:10|6053.88|6053.18|6054.13|6053.43|6054.13|6053.43|6053.88|6053.18|4
1734334460000|2024-12-16 07:34:20|6054|6053.3|6054.13|6053.43|6054.13|6053.43|6053.88|6053.18|6
1734334470000|2024-12-16 07:34:30|6054.25|6053.55|6054.25|6053.55|6054.38|6053.68|6054.25|6053.55|40
1734334480000|2024-12-16 07:34:40|6054.38|6053.68|6054.25|6053.55|6054.38|6053.68|6054.25|6053.55|0
1734334490000|2024-12-16 07:34:50|6054.38|6053.68|6054.13|6053.43|6054.38|6053.68|6054.13|6053.43|1
1734334500000|2024-12-16 07:35:00|6054.38|6053.68|6054.38|6053.68|6054.38|6053.68|6054.13|6053.43|23
1734334520000|2024-12-16 07:35:20|||||||||17
1734334530000|2024-12-16 07:35:30|6054.25|6053.55|6054.13|6053.43|6054.25|6053.55|6054.13|6053.43|8
1734334560000|2024-12-16 07:36:00|6054.25|6053.55|6054.38|6053.68|6054.38|6053.68|6054.25|6053.55|1
1734334570000|2024-12-16 07:36:10|6054.25|6053.55|6054.13|6053.43|6054.25|6053.55|6054.13|6053.43|5
1734334590000|2024-12-16 07:36:30|6053.88|6053.18|6054|6053.3|6054.13|6053.43|6053.88|6053.18|8
1734334600000|2024-12-16 07:36:40|6053.88|6053.18|6054|6053.3|6054|6053.3|6053.88|6053.18|4
1734334610000|2024-12-16 07:36:50|6053.88|6053.18|6054|6053.3|6054|6053.3|6053.88|6053.18|0
1734334620000|2024-12-16 07:37:00|6053.63|6052.93|6053.63|6052.93|6053.88|6053.18|6053.63|6052.93|32
1734334630000|2024-12-16 07:37:10|6053.5|6052.8|6053.38|6052.68|6053.5|6052.8|6053.38|6052.68|12
1734334640000|2024-12-16 07:37:20|6053.25|6052.55|6053.25|6052.55|6053.38|6052.68|6053.13|6052.43|10
1734334650000|2024-12-16 07:37:30|6053.13|6052.43|6053.13|6052.43|6053.13|6052.43|6053.13|6052.43|7
1734334680000|2024-12-16 07:38:00|6053.25|6052.55|6053.38|6052.68|6053.38|6052.68|6053.25|6052.55|81
1734334690000|2024-12-16 07:38:10|6053.25|6052.55|6052.88|6052.18|6053.25|6052.55|6052.88|6052.18|11
1734334700000|2024-12-16 07:38:20|6053.13|6052.43|6053.38|6052.68|6053.38|6052.68|6053.13|6052.43|20
1734334710000|2024-12-16 07:38:30|6053.63|6052.93|6053.63|6052.93|6053.63|6052.93|6053.38|6052.68|25
1734334720000|2024-12-16 07:38:40|6053.75|6053.05|6053.63|6052.93|6053.75|6053.05|6053.63|6052.93|0
1734334730000|2024-12-16 07:38:50|||||||||15
1734334740000|2024-12-16 07:39:00|6053.38|6052.68|6053.38|6052.68|6053.38|6052.68|6053.13|6052.43|62
1734334750000|2024-12-16 07:39:10|6053.13|6052.43|6053.13|6052.43|6053.13|6052.43|6053.13|6052.43|16
1734334760000|2024-12-16 07:39:20|6053.38|6052.68|6053.25|6052.55|6053.38|6052.68|6053.25|6052.55|22
1734334770000|2024-12-16 07:39:30|6053.13|6052.43|6053.13|6052.43|6053.13|6052.43|6053.13|6052.43|0
1734334780000|2024-12-16 07:39:40|6052.88|6052.18|6053.13|6052.43|6053.13|6052.43|6052.88|6052.18|240
1734334790000|2024-12-16 07:39:50|6053|6052.3|6053.13|6052.43|6053.13|6052.43|6053|6052.3|2
1734334800000|2024-12-16 07:40:00|6052.88|6052.18|6052.88|6052.18|6052.88|6052.18|6052.88|6052.18|20
1734334810000|2024-12-16 07:40:10|||||||||7
1734334840000|2024-12-16 07:40:40|||||||||5
1734334850000|2024-12-16 07:40:50|||||||||2
1734334870000|2024-12-16 07:41:10|6052.75|6052.05|6052.5|6051.8|6052.75|6052.05|6052.38|6051.68|24
1734334880000|2024-12-16 07:41:20|6052.38|6051.68|6052.25|6051.55|6052.5|6051.8|6052.13|6051.43|19
1734334890000|2024-12-16 07:41:30|6052.38|6051.68|6052.13|6051.43|6052.38|6051.68|6052.13|6051.43|0
1734334900000|2024-12-16 07:41:40|6052.25|6051.55|6052.25|6051.55|6052.25|6051.55|6052.13|6051.43|2
1734334910000|2024-12-16 07:41:50|6052.13|6051.43|6052.25|6051.55|6052.38|6051.68|6052.13|6051.43|3
1734334920000|2024-12-16 07:42:00|6052.13|6051.43|6052.13|6051.43|6052.13|6051.43|6052.13|6051.43|0
1734334940000|2024-12-16 07:42:20|||||||||1
1734334970000|2024-12-16 07:42:50|6052|6051.3|6052|6051.3|6052|6051.3|6052|6051.3|16
1734334980000|2024-12-16 07:43:00|6052.13|6051.43|6052|6051.3|6052.13|6051.43|6051.88|6051.18|5
1734334990000|2024-12-16 07:43:10|6052.13|6051.43|6052.38|6051.68|6052.38|6051.68|6052.13|6051.43|33
1734335000000|2024-12-16 07:43:20|||||||||3
1734335010000|2024-12-16 07:43:30|6052.25|6051.55|6052.38|6051.68|6052.38|6051.68|6052.25|6051.55|9
1734335020000|2024-12-16 07:43:40|||||||||2
1734335030000|2024-12-16 07:43:50|6052.25|6051.55|6052.38|6051.68|6052.38|6051.68|6052.25|6051.55|9
1734335040000|2024-12-16 07:44:00|6052.63|6051.93|6052.63|6051.93|6052.63|6051.93|6052.63|6051.93|5
1734335050000|2024-12-16 07:44:10|6052.88|6052.18|6052.88|6052.18|6052.88|6052.18|6052.63|6051.93|32
1734335070000|2024-12-16 07:44:30|||||||||51
1734335090000|2024-12-16 07:44:50|6053.13|6052.43|6052.88|6052.18|6053.13|6052.43|6052.88|6052.18|5
1734335100000|2024-12-16 07:45:00|6053|6052.3|6052.88|6052.18|6053|6052.3|6052.88|6052.18|0
1734335110000|2024-12-16 07:45:10|6053|6052.3|6053.13|6052.43|6053.13|6052.43|6053|6052.3|6
1734335120000|2024-12-16 07:45:20|6053|6052.3|6053.13|6052.43|6053.13|6052.43|6053|6052.3|17
1734335130000|2024-12-16 07:45:30|6053|6052.3|6053.13|6052.43|6053.13|6052.43|6053|6052.3|7
1734335150000|2024-12-16 07:45:50|6053|6052.3|6053|6052.3|6053|6052.3|6053|6052.3|0
1734335160000|2024-12-16 07:46:00|6053.13|6052.43|6052.88|6052.18|6053.13|6052.43|6052.88|6052.18|0
1734335180000|2024-12-16 07:46:20|6053.13|6052.43|6053|6052.3|6053.13|6052.43|6052.88|6052.18|9
1734335190000|2024-12-16 07:46:30|6053.13|6052.43|6053.13|6052.43|6053.13|6052.43|6053.13|6052.43|0
1734335220000|2024-12-16 07:47:00|6053.38|6052.68|6053.38|6052.68|6053.38|6052.68|6053.38|6052.68|6
1734335230000|2024-12-16 07:47:10|6053.25|6052.55|6053.25|6052.55|6053.38|6052.68|6053.13|6052.43|6
1734335240000|2024-12-16 07:47:20|6053.38|6052.68|6053.13|6052.43|6053.38|6052.68|6053.13|6052.43|1
1734335250000|2024-12-16 07:47:30|6053.25|6052.55|6053.13|6052.43|6053.38|6052.68|6053.13|6052.43|26
1734335260000|2024-12-16 07:47:40|6053.25|6052.55|6053.38|6052.68|6053.38|6052.68|6053.25|6052.55|11
1734335270000|2024-12-16 07:47:50|6053.13|6052.43|6053.25|6052.55|6053.25|6052.55|6053.13|6052.43|4
1734335280000|2024-12-16 07:48:00|6053.38|6052.68|6053.63|6052.93|6053.88|6053.18|6053.38|6052.68|6
1734335290000|2024-12-16 07:48:10|6053.5|6052.8|6053.63|6052.93|6053.63|6052.93|6053.5|6052.8|2
1734335300000|2024-12-16 07:48:20|6053.5|6052.8|6053.63|6052.93|6053.63|6052.93|6053.5|6052.8|8
1734335310000|2024-12-16 07:48:30|6053.5|6052.8|6053.25|6052.55|6053.5|6052.8|6053.25|6052.55|7
1734335320000|2024-12-16 07:48:40|6053.38|6052.68|6053.38|6052.68|6053.38|6052.68|6053.13|6052.43|3
1734335330000|2024-12-16 07:48:50|6053.63|6052.93|6053.63|6052.93|6053.63|6052.93|6053.38|6052.68|7
1734335340000|2024-12-16 07:49:00|||||||||3
1734335360000|2024-12-16 07:49:20|||||||||3
1734335370000|2024-12-16 07:49:30|6053.75|6053.05|6053.88|6053.18|6053.88|6053.18|6053.75|6053.05|20
1734335380000|2024-12-16 07:49:40|||||||||255
1734335390000|2024-12-16 07:49:50|6054|6053.3|6054|6053.3|6054.13|6053.43|6054|6053.3|8
1734335400000|2024-12-16 07:50:00|6054.13|6053.43|6053.75|6053.05|6054.13|6053.43|6053.75|6053.05|4
1734335410000|2024-12-16 07:50:10|6053.63|6052.93|6053.75|6053.05|6053.75|6053.05|6053.63|6052.93|0
1734335420000|2024-12-16 07:50:20|6053.63|6052.93|6053.88|6053.18|6053.88|6053.18|6053.63|6052.93|1
1734335450000|2024-12-16 07:50:50|6054|6053.3|6054|6053.3|6054|6053.3|6054|6053.3|4
1734335460000|2024-12-16 07:51:00|6053.88|6053.18|6053.88|6053.18|6053.88|6053.18|6053.75|6053.05|5
1734335470000|2024-12-16 07:51:10|6053.75|6053.05|6053.75|6053.05|6053.75|6053.05|6053.63|6052.93|59
1734335480000|2024-12-16 07:51:20|6053.63|6052.93|6053.63|6052.93|6053.63|6052.93|6053.63|6052.93|0
1734335490000|2024-12-16 07:51:30|||||||||2
1734335520000|2024-12-16 07:52:00|6053.38|6052.68|6053.38|6052.68|6053.38|6052.68|6053.13|6052.43|152
1734335540000|2024-12-16 07:52:20|||||||||63
1734335550000|2024-12-16 07:52:30|||||||||12
1734335580000|2024-12-16 07:53:00|||||||||110
1734335590000|2024-12-16 07:53:10|6053.25|6052.55|6053.25|6052.55|6053.38|6052.68|6053.13|6052.43|18
1734335600000|2024-12-16 07:53:20|6053.13|6052.43|6053.25|6052.55|6053.25|6052.55|6053.13|6052.43|0
1734335610000|2024-12-16 07:53:30|6053.13|6052.43|6053.25|6052.55|6053.25|6052.55|6053.13|6052.43|79
1734335620000|2024-12-16 07:53:40|6053.13|6052.43|6053.13|6052.43|6053.38|6052.68|6053.13|6052.43|163
1734335630000|2024-12-16 07:53:50|6053.25|6052.55|6053.13|6052.43|6053.25|6052.55|6053.13|6052.43|2
1734335640000|2024-12-16 07:54:00|6053|6052.3|6052.88|6052.18|6053.13|6052.43|6052.88|6052.18|16
1734335660000|2024-12-16 07:54:20|6052.75|6052.05|6052.88|6052.18|6052.88|6052.18|6052.63|6051.93|12
1734335670000|2024-12-16 07:54:30|6052.75|6052.05|6052.75|6052.05|6052.88|6052.18|6052.75|6052.05|46
1734335680000|2024-12-16 07:54:40|6052.88|6052.18|6052.88|6052.18|6052.88|6052.18|6052.75|6052.05|96
1734335710000|2024-12-16 07:55:10|6053|6052.3|6053|6052.3|6053|6052.3|6052.88|6052.18|100
1734335720000|2024-12-16 07:55:20|6053.13|6052.43|6053.13|6052.43|6053.13|6052.43|6053|6052.3|88
1734335730000|2024-12-16 07:55:30|6053|6052.3|6053|6052.3|6053.13|6052.43|6053|6052.3|0
1734335740000|2024-12-16 07:55:40|6053.13|6052.43|6053.13|6052.43|6053.13|6052.43|6053.13|6052.43|0
1734335750000|2024-12-16 07:55:50|6053|6052.3|6053.13|6052.43|6053.13|6052.43|6053|6052.3|1
1734335780000|2024-12-16 07:56:20|||||||||52
1734335790000|2024-12-16 07:56:30|||||||||8
1734335800000|2024-12-16 07:56:40|6053.38|6052.68|6053.63|6052.93|6053.63|6052.93|6053.38|6052.68|13
1734335810000|2024-12-16 07:56:50|6053.38|6052.68|6053.63|6052.93|6053.75|6053.05|6053.38|6052.68|44
1734335820000|2024-12-16 07:57:00|6053.5|6052.8|6053.63|6052.93|6053.63|6052.93|6053.5|6052.8|42
1734335830000|2024-12-16 07:57:10|6053.75|6053.05|6054.13|6053.43|6054.13|6053.43|6053.63|6052.93|41
1734335840000|2024-12-16 07:57:20|6054|6053.3|6054.13|6053.43|6054.13|6053.43|6053.88|6053.18|16
1734335850000|2024-12-16 07:57:30|6054.25|6053.55|6054.38|6053.68|6054.38|6053.68|6054.13|6053.43|15
1734335860000|2024-12-16 07:57:40|6054.63|6053.93|6054.38|6053.68|6054.63|6053.93|6054.38|6053.68|145
1734335870000|2024-12-16 07:57:50|||||||||1
1734335880000|2024-12-16 07:58:00|6054.5|6053.8|6054.5|6053.8|6054.63|6053.93|6054.38|6053.68|3
1734335890000|2024-12-16 07:58:10|6054.63|6053.93|6054.5|6053.8|6054.63|6053.93|6054.38|6053.68|6
1734335900000|2024-12-16 07:58:20|6054.38|6053.68|6054.38|6053.68|6054.38|6053.68|6054.38|6053.68|5
1734335920000|2024-12-16 07:58:40|||||||||1
1734335930000|2024-12-16 07:58:50|6054.63|6053.93|6054.63|6053.93|6054.63|6053.93|6054.63|6053.93|1
1734335940000|2024-12-16 07:59:00|6054.75|6054.05|6055|6054.3|6055.13|6054.43|6054.75|6054.05|106
1734335950000|2024-12-16 07:59:10|6055.13|6054.43|6054.88|6054.18|6055.38|6054.68|6054.88|6054.18|58
1734335960000|2024-12-16 07:59:20|6054.75|6054.05|6054.88|6054.18|6054.88|6054.18|6054.75|6054.05|106
1734335970000|2024-12-16 07:59:30|6054.75|6054.05|6054.38|6053.68|6054.75|6054.05|6054.38|6053.68|16
1734335980000|2024-12-16 07:59:40|6054.63|6053.93|6054.38|6053.68|6054.63|6053.93|6054.38|6053.68|54
1734335990000|2024-12-16 07:59:50|6054.25|6053.55|6053.63|6052.93|6054.25|6053.55|6053.63|6052.93|222
1734336000000|2024-12-16 08:00:00|6054.13|6053.43|6053.38|6052.68|6054.13|6053.43|6053.13|6052.43|109
1734336010000|2024-12-16 08:00:10|6053.5|6052.8|6053.88|6053.18|6054|6053.3|6053.38|6052.68|15
1734336020000|2024-12-16 08:00:20|6054.38|6053.68|6055.38|6054.68|6055.38|6054.68|6054.25|6053.55|109
1734336030000|2024-12-16 08:00:30|6055.5|6054.8|6055.38|6054.68|6055.5|6054.8|6055.38|6054.68|245
1734336040000|2024-12-16 08:00:40|6055.63|6054.93|6054.63|6053.93|6055.63|6054.93|6054.63|6053.93|45
1734336050000|2024-12-16 08:00:50|6054.38|6053.68|6054.88|6054.18|6055.13|6054.43|6054.38|6053.68|211
1734336060000|2024-12-16 08:01:00|6054.63|6053.93|6055|6054.3|6055.13|6054.43|6054.63|6053.93|38
1734336070000|2024-12-16 08:01:10|6054.88|6054.18|6054.63|6053.93|6055.13|6054.43|6054.63|6053.93|189
1734336080000|2024-12-16 08:01:20|6054.75|6054.05|6054.38|6053.68|6054.88|6054.18|6054.38|6053.68|125
1734336090000|2024-12-16 08:01:30|6054.63|6053.93|6054.5|6053.8|6054.88|6054.18|6054.38|6053.68|46
1734336100000|2024-12-16 08:01:40|6054.38|6053.68|6054.63|6053.93|6054.75|6054.05|6054.38|6053.68|15
1734336110000|2024-12-16 08:01:50|6054.88|6054.18|6054.38|6053.68|6054.88|6054.18|6054.38|6053.68|23
1734336120000|2024-12-16 08:02:00|6053.88|6053.18|6054.38|6053.68|6054.38|6053.68|6053.88|6053.18|131
1734336130000|2024-12-16 08:02:10|6054.25|6053.55|6053.63|6052.93|6054.38|6053.68|6053.63|6052.93|110
1734336140000|2024-12-16 08:02:20|6053.75|6053.05|6053.75|6053.05|6053.88|6053.18|6053.75|6053.05|42
1734336150000|2024-12-16 08:02:30|6053.88|6053.18|6053.63|6052.93|6053.88|6053.18|6053.63|6052.93|1
1734336160000|2024-12-16 08:02:40|6053.75|6053.05|6053.63|6052.93|6053.75|6053.05|6053.38|6052.68|13
1734336170000|2024-12-16 08:02:50|6053.5|6052.8|6053.88|6053.18|6053.88|6053.18|6053.5|6052.8|17
1734336180000|2024-12-16 08:03:00|6053.75|6053.05|6053.88|6053.18|6054.13|6053.43|6053.63|6052.93|21
1734336190000|2024-12-16 08:03:10|6053.63|6052.93|6053.38|6052.68|6053.63|6052.93|6053.38|6052.68|28
1734336200000|2024-12-16 08:03:20|6053.25|6052.55|6053.38|6052.68|6053.38|6052.68|6053.25|6052.55|9
1734336210000|2024-12-16 08:03:30|6053.63|6052.93|6053.75|6053.05|6053.75|6053.05|6053.63|6052.93|52
1734336220000|2024-12-16 08:03:40|6053.63|6052.93|6054|6053.3|6054.13|6053.43|6053.63|6052.93|5
1734336230000|2024-12-16 08:03:50|6054.13|6053.43|6054.13|6053.43|6054.38|6053.68|6053.88|6053.18|14
1734336240000|2024-12-16 08:04:00|6054.38|6053.68|6053.88|6053.18|6054.38|6053.68|6053.75|6053.05|146
1734336250000|2024-12-16 08:04:10|6054|6053.3|6053.88|6053.18|6054.13|6053.43|6053.88|6053.18|3
1734336260000|2024-12-16 08:04:20|6053.63|6052.93|6053.88|6053.18|6053.88|6053.18|6053.63|6052.93|65
1734336270000|2024-12-16 08:04:30|6054|6053.3|6053.88|6053.18|6054|6053.3|6053.88|6053.18|163
1734336280000|2024-12-16 08:04:40|6054|6053.3|6054.13|6053.43|6054.38|6053.68|6054|6053.3|35
1734336290000|2024-12-16 08:04:50|6054|6053.3|6054.13|6053.43|6054.13|6053.43|6053.88|6053.18|15
1734336300000|2024-12-16 08:05:00|6053.88|6053.18|6053.63|6052.93|6053.88|6053.18|6053.63|6052.93|13
1734336310000|2024-12-16 08:05:10|6053.38|6052.68|6053.63|6052.93|6053.63|6052.93|6053.25|6052.55|20
1734336320000|2024-12-16 08:05:20|6053.88|6053.18|6053.88|6053.18|6054.13|6053.43|6053.88|6053.18|18
1734336330000|2024-12-16 08:05:30|6054|6053.3|6054.25|6053.55|6054.38|6053.68|6053.88|6053.18|13
1734336340000|2024-12-16 08:05:40|6054.38|6053.68|6054.63|6053.93|6054.63|6053.93|6054.13|6053.43|21
1734336350000|2024-12-16 08:05:50|6054.88|6054.18|6054.63|6053.93|6054.88|6054.18|6054.63|6053.93|14
1734336360000|2024-12-16 08:06:00|6054.88|6054.18|6055.38|6054.68|6055.38|6054.68|6054.88|6054.18|23
1734336370000|2024-12-16 08:06:10|6055.63|6054.93|6055.13|6054.43|6055.63|6054.93|6055.13|6054.43|151
1734336380000|2024-12-16 08:06:20|6055.25|6054.55|6054.75|6054.05|6055.63|6054.93|6054.63|6053.93|158
1734336390000|2024-12-16 08:06:30|6054.63|6053.93|6054.88|6054.18|6054.88|6054.18|6054.63|6053.93|15
1734336400000|2024-12-16 08:06:40|6054.75|6054.05|6055.13|6054.43|6055.13|6054.43|6054.63|6053.93|48
1734336410000|2024-12-16 08:06:50|6055.38|6054.68|6055.13|6054.43|6055.38|6054.68|6054.88|6054.18|14
1734336420000|2024-12-16 08:07:00|6055.25|6054.55|6055.13|6054.43|6055.5|6054.8|6055.13|6054.43|20
1734336430000|2024-12-16 08:07:10|6055.25|6054.55|6055.38|6054.68|6055.63|6054.93|6055.25|6054.55|12
1734336440000|2024-12-16 08:07:20|6055.5|6054.8|6055.63|6054.93|6055.63|6054.93|6055.38|6054.68|17
1734336450000|2024-12-16 08:07:30|6055.5|6054.8|6055.5|6054.8|6055.5|6054.8|6055.5|6054.8|14
1734336460000|2024-12-16 08:07:40|6055.38|6054.68|6055.38|6054.68|6055.63|6054.93|6055.38|6054.68|7
1734336470000|2024-12-16 08:07:50|6055.5|6054.8|6055.5|6054.8|6055.63|6054.93|6055.38|6054.68|5
1734336480000|2024-12-16 08:08:00|6055.38|6054.68|6055.38|6054.68|6055.5|6054.8|6055.13|6054.43|8
1734336490000|2024-12-16 08:08:10|6055.5|6054.8|6055.5|6054.8|6055.5|6054.8|6055.38|6054.68|0
1734336500000|2024-12-16 08:08:20|6055.38|6054.68|6055.88|6055.18|6055.88|6055.18|6055.38|6054.68|14
1734336510000|2024-12-16 08:08:30|||||||||14
1734336520000|2024-12-16 08:08:40|6055.75|6055.05|6055.88|6055.18|6055.88|6055.18|6055.63|6054.93|27
1734336530000|2024-12-16 08:08:50|||||||||1
1734336540000|2024-12-16 08:09:00|6056|6055.3|6055.88|6055.18|6056.13|6055.43|6055.88|6055.18|32
1734336550000|2024-12-16 08:09:10|6056|6055.3|6055.88|6055.18|6056.13|6055.43|6055.88|6055.18|2
1734336560000|2024-12-16 08:09:20|6056|6055.3|6055.88|6055.18|6056.13|6055.43|6055.88|6055.18|4
1734336580000|2024-12-16 08:09:40|6055.75|6055.05|6055.38|6054.68|6055.75|6055.05|6055.38|6054.68|12
1734336590000|2024-12-16 08:09:50|6055.25|6054.55|6055.63|6054.93|6055.63|6054.93|6055.25|6054.55|21
1734336600000|2024-12-16 08:10:00|6055.88|6055.18|6055.88|6055.18|6056.13|6055.43|6055.75|6055.05|12
1734336610000|2024-12-16 08:10:10|6056|6055.3|6055.88|6055.18|6056|6055.3|6055.88|6055.18|4
1734336620000|2024-12-16 08:10:20|6056|6055.3|6055.88|6055.18|6056.13|6055.43|6055.88|6055.18|17
1734336630000|2024-12-16 08:10:30|6056|6055.3|6055.88|6055.18|6056|6055.3|6055.88|6055.18|13
1734336640000|2024-12-16 08:10:40|6055.63|6054.93|6055.88|6055.18|6055.88|6055.18|6055.63|6054.93|7
1734336650000|2024-12-16 08:10:50|6055.75|6055.05|6055.63|6054.93|6055.75|6055.05|6055.63|6054.93|3
1734336660000|2024-12-16 08:11:00|6055.75|6055.05|6055.63|6054.93|6055.75|6055.05|6055.38|6054.68|10
1734336670000|2024-12-16 08:11:10|6055.5|6054.8|6055.38|6054.68|6055.63|6054.93|6055.38|6054.68|9
1734336680000|2024-12-16 08:11:20|6055.5|6054.8|6055.63|6054.93|6055.63|6054.93|6055.38|6054.68|14
1734336690000|2024-12-16 08:11:30|6055.5|6054.8|6054.88|6054.18|6055.5|6054.8|6054.88|6054.18|24
1734336700000|2024-12-16 08:11:40|6054.75|6054.05|6054.88|6054.18|6054.88|6054.18|6054.63|6053.93|16
1734336710000|2024-12-16 08:11:50|6054.75|6054.05|6054.88|6054.18|6054.88|6054.18|6054.75|6054.05|7
1734336720000|2024-12-16 08:12:00|6054.75|6054.05|6054.75|6054.05|6054.75|6054.05|6054.75|6054.05|4
1734336730000|2024-12-16 08:12:10|6054.63|6053.93|6054.63|6053.93|6054.88|6054.18|6054.38|6053.68|16
1734336740000|2024-12-16 08:12:20|6054.5|6053.8|6054.63|6053.93|6054.63|6053.93|6054.38|6053.68|26
1734336750000|2024-12-16 08:12:30|6054.5|6053.8|6054.88|6054.18|6054.88|6054.18|6054.5|6053.8|10
1734336760000|2024-12-16 08:12:40|6054.75|6054.05|6054.63|6053.93|6054.88|6054.18|6054.63|6053.93|2
1734336770000|2024-12-16 08:12:50|6054.75|6054.05|6054.63|6053.93|6054.88|6054.18|6054.63|6053.93|69
1734336780000|2024-12-16 08:13:00|6054.5|6053.8|6054.63|6053.93|6054.63|6053.93|6054.38|6053.68|4
1734336790000|2024-12-16 08:13:10|6054.5|6053.8|6054.5|6053.8|6054.5|6053.8|6054.25|6053.55|32
1734336800000|2024-12-16 08:13:20|6054.38|6053.68|6054.75|6054.05|6054.88|6054.18|6054.38|6053.68|1
1734336810000|2024-12-16 08:13:30|6054.88|6054.18|6054.5|6053.8|6054.88|6054.18|6054.5|6053.8|3
1734336820000|2024-12-16 08:13:40|6054.38|6053.68|6054.88|6054.18|6054.88|6054.18|6054.38|6053.68|253
1734336830000|2024-12-16 08:13:50|6054.75|6054.05|6054.75|6054.05|6054.88|6054.18|6054.63|6053.93|2
1734336840000|2024-12-16 08:14:00|6054.88|6054.18|6054.38|6053.68|6054.88|6054.18|6054.38|6053.68|6
1734336850000|2024-12-16 08:14:10|6054.5|6053.8|6054.63|6053.93|6054.63|6053.93|6054.5|6053.8|153
1734336860000|2024-12-16 08:14:20|6054.5|6053.8|6054.25|6053.55|6054.5|6053.8|6054.13|6053.43|12
1734336870000|2024-12-16 08:14:30|6054.13|6053.43|6054.38|6053.68|6054.5|6053.8|6054.13|6053.43|51
1734336880000|2024-12-16 08:14:40|6054.5|6053.8|6054.38|6053.68|6054.5|6053.8|6054.38|6053.68|4
1734336890000|2024-12-16 08:14:50|6054.25|6053.55|6054.25|6053.55|6054.25|6053.55|6054.25|6053.55|1
1734336900000|2024-12-16 08:15:00|6055.5|6054.8|6054.13|6053.43|6055.63|6054.93|6053.88|6053.18|130
1734336910000|2024-12-16 08:15:10|6053.88|6053.18|6054|6053.3|6054.13|6053.43|6053.88|6053.18|23
1734336920000|2024-12-16 08:15:20|6053.88|6053.18|6054.13|6053.43|6054.13|6053.43|6053.88|6053.18|97
1734336930000|2024-12-16 08:15:30|6054|6053.3|6053.75|6053.05|6054|6053.3|6053.5|6052.8|16
1734336940000|2024-12-16 08:15:40|6053.88|6053.18|6054.25|6053.55|6054.38|6053.68|6053.88|6053.18|11
1734336950000|2024-12-16 08:15:50|6054.13|6053.43|6053.63|6052.93|6054.13|6053.43|6053.63|6052.93|11
1734336960000|2024-12-16 08:16:00|6053.5|6052.8|6053.13|6052.43|6053.5|6052.8|6052.88|6052.18|33
1734336970000|2024-12-16 08:16:10|6053|6052.3|6053.13|6052.43|6053.13|6052.43|6053|6052.3|10
1734336980000|2024-12-16 08:16:20|6053|6052.3|6052.88|6052.18|6053.13|6052.43|6052.88|6052.18|2
1734336990000|2024-12-16 08:16:30|6052.75|6052.05|6052.88|6052.18|6052.88|6052.18|6052.63|6051.93|29
1734337000000|2024-12-16 08:16:40|6052.75|6052.05|6052.88|6052.18|6052.88|6052.18|6052.75|6052.05|7
1734337010000|2024-12-16 08:16:50|||||||||4
1734337020000|2024-12-16 08:17:00|6053.13|6052.43|6052.88|6052.18|6053.13|6052.43|6052.88|6052.18|40
1734337030000|2024-12-16 08:17:10|6053|6052.3|6053|6052.3|6053.13|6052.43|6052.88|6052.18|10
1734337040000|2024-12-16 08:17:20|6052.88|6052.18|6053.13|6052.43|6053.13|6052.43|6052.88|6052.18|0
1734337050000|2024-12-16 08:17:30|6053|6052.3|6052.88|6052.18|6053.13|6052.43|6052.88|6052.18|32
1734337060000|2024-12-16 08:17:40|6052.75|6052.05|6052.88|6052.18|6053.13|6052.43|6052.63|6051.93|17
1734337070000|2024-12-16 08:17:50|6053|6052.3|6053.13|6052.43|6053.13|6052.43|6053|6052.3|4
1734337090000|2024-12-16 08:18:10|6053.25|6052.55|6053.38|6052.68|6053.38|6052.68|6053.13|6052.43|227
1734337100000|2024-12-16 08:18:20|6053.5|6052.8|6053.63|6052.93|6053.63|6052.93|6053.38|6052.68|14
1734337110000|2024-12-16 08:18:30|6053.88|6053.18|6053.88|6053.18|6053.88|6053.18|6053.88|6053.18|11
1734337120000|2024-12-16 08:18:40|6053.75|6053.05|6054.13|6053.43|6054.13|6053.43|6053.63|6052.93|13
1734337130000|2024-12-16 08:18:50|6054|6053.3|6054.13|6053.43|6054.38|6053.68|6054|6053.3|12
1734337140000|2024-12-16 08:19:00|6054|6053.3|6054.13|6053.43|6054.38|6053.68|6053.88|6053.18|49
1734337150000|2024-12-16 08:19:10|6054.25|6053.55|6054.25|6053.55|6054.38|6053.68|6054.13|6053.43|28
1734337160000|2024-12-16 08:19:20|6054.13|6053.43|6054.38|6053.68|6054.38|6053.68|6054.13|6053.43|9
1734337170000|2024-12-16 08:19:30|6054.25|6053.55|6054.13|6053.43|6054.38|6053.68|6054.13|6053.43|25
1734337180000|2024-12-16 08:19:40|6054.25|6053.55|6054.13|6053.43|6054.38|6053.68|6054.13|6053.43|7
1734337190000|2024-12-16 08:19:50|6054|6053.3|6054.13|6053.43|6054.13|6053.43|6053.88|6053.18|3
1734337200000|2024-12-16 08:20:00|6054.38|6053.68|6054.38|6053.68|6054.38|6053.68|6054.38|6053.68|1
1734337210000|2024-12-16 08:20:10|6054.5|6053.8|6054.5|6053.8|6054.63|6053.93|6054.5|6053.8|150
1734337220000|2024-12-16 08:20:20|6054.63|6053.93|6054.63|6053.93|6054.63|6053.93|6054.63|6053.93|0
1734337230000|2024-12-16 08:20:30|6054.88|6054.18|6054.63|6053.93|6054.88|6054.18|6054.63|6053.93|15
1734337240000|2024-12-16 08:20:40|6054.75|6054.05|6054.88|6054.18|6054.88|6054.18|6054.75|6054.05|84
1734337250000|2024-12-16 08:20:50|6055|6054.3|6054.88|6054.18|6055|6054.3|6054.88|6054.18|23
1734337260000|2024-12-16 08:21:00|6055|6054.3|6055.13|6054.43|6055.13|6054.43|6054.88|6054.18|29
1734337270000|2024-12-16 08:21:10|6055|6054.3|6054.63|6053.93|6055.13|6054.43|6054.5|6053.8|9
1734337280000|2024-12-16 08:21:20|6054.5|6053.8|6054.63|6053.93|6054.63|6053.93|6054.38|6053.68|13
1734337290000|2024-12-16 08:21:30|6054.75|6054.05|6054.88|6054.18|6054.88|6054.18|6054.75|6054.05|0
1734337300000|2024-12-16 08:21:40|6055.13|6054.43|6055.13|6054.43|6055.13|6054.43|6055|6054.3|71
1734337310000|2024-12-16 08:21:50|6054.88|6054.18|6054.88|6054.18|6054.88|6054.18|6054.88|6054.18|23
1734337320000|2024-12-16 08:22:00|6054.63|6053.93|6055.63|6054.93|6055.63|6054.93|6054.63|6053.93|40
1734337330000|2024-12-16 08:22:10|6055.5|6054.8|6055.88|6055.18|6055.88|6055.18|6055.38|6054.68|39
1734337340000|2024-12-16 08:22:20|6055.75|6055.05|6055.63|6054.93|6055.75|6055.05|6055.63|6054.93|19
1734337350000|2024-12-16 08:22:30|6055.5|6054.8|6055.63|6054.93|6055.63|6054.93|6055.5|6054.8|83
1734337360000|2024-12-16 08:22:40|6055.5|6054.8|6055.63|6054.93|6055.63|6054.93|6055.38|6054.68|19
1734337370000|2024-12-16 08:22:50|6055.5|6054.8|6055.63|6054.93|6055.63|6054.93|6055.38|6054.68|7
1734337380000|2024-12-16 08:23:00|6055.38|6054.68|6055.63|6054.93|6055.63|6054.93|6055.38|6054.68|18
1734337390000|2024-12-16 08:23:10|6055.88|6055.18|6055.88|6055.18|6055.88|6055.18|6055.88|6055.18|31
1734337400000|2024-12-16 08:23:20|6055.75|6055.05|6055.88|6055.18|6056.13|6055.43|6055.63|6054.93|32
1734337410000|2024-12-16 08:23:30|6056|6055.3|6056.13|6055.43|6056.13|6055.43|6055.88|6055.18|29
1734337420000|2024-12-16 08:23:40|6056|6055.3|6056.38|6055.68|6056.38|6055.68|6055.88|6055.18|32
1734337430000|2024-12-16 08:23:50|6056.25|6055.55|6056.13|6055.43|6056.25|6055.55|6056.13|6055.43|4
1734337440000|2024-12-16 08:24:00|6055.88|6055.18|6056.13|6055.43|6056.13|6055.43|6055.88|6055.18|521
1734337450000|2024-12-16 08:24:10|6055.88|6055.18|6056|6055.3|6056.13|6055.43|6055.88|6055.18|18
1734337460000|2024-12-16 08:24:20|6055.88|6055.18|6055.88|6055.18|6056.13|6055.43|6055.88|6055.18|18
1734337470000|2024-12-16 08:24:30|||||||||20
1734337480000|2024-12-16 08:24:40|6055.75|6055.05|6055.88|6055.18|6055.88|6055.18|6055.75|6055.05|2
1734337490000|2024-12-16 08:24:50|6055.75|6055.05|6055.88|6055.18|6055.88|6055.18|6055.63|6054.93|3
1734337500000|2024-12-16 08:25:00|6055.63|6054.93|6055.63|6054.93|6055.63|6054.93|6055.63|6054.93|400
1734337510000|2024-12-16 08:25:10|6055.38|6054.68|6055.5|6054.8|6055.63|6054.93|6055.38|6054.68|71
1734337520000|2024-12-16 08:25:20|6055.38|6054.68|6055.5|6054.8|6055.63|6054.93|6055.38|6054.68|4
1734337530000|2024-12-16 08:25:30|6055.38|6054.68|6055.13|6054.43|6055.38|6054.68|6055.13|6054.43|24
1734337540000|2024-12-16 08:25:40|6055|6054.3|6055.13|6054.43|6055.13|6054.43|6054.88|6054.18|36
1734337550000|2024-12-16 08:25:50|6055|6054.3|6054.63|6053.93|6055.13|6054.43|6054.63|6053.93|9
1734337560000|2024-12-16 08:26:00|6054.5|6053.8|6054.38|6053.68|6054.5|6053.8|6054.25|6053.55|109
1734337570000|2024-12-16 08:26:10|||||||||8
1734337580000|2024-12-16 08:26:20|6054.13|6053.43|6053.88|6053.18|6054.13|6053.43|6053.88|6053.18|38
1734337590000|2024-12-16 08:26:30|6054.13|6053.43|6054.13|6053.43|6054.13|6053.43|6053.88|6053.18|228
1734337600000|2024-12-16 08:26:40|6053.88|6053.18|6053.63|6052.93|6054.13|6053.43|6053.63|6052.93|11
1734337610000|2024-12-16 08:26:50|6053.75|6053.05|6053.63|6052.93|6053.88|6053.18|6053.63|6052.93|18
1734337620000|2024-12-16 08:27:00|6053.75|6053.05|6053.63|6052.93|6053.88|6053.18|6053.63|6052.93|12
1734337640000|2024-12-16 08:27:20|6053.38|6052.68|6053.38|6052.68|6053.38|6052.68|6053.13|6052.43|21
1734337650000|2024-12-16 08:27:30|6053.63|6052.93|6053.5|6052.8|6053.63|6052.93|6053.38|6052.68|17
1734337660000|2024-12-16 08:27:40|6053.88|6053.18|6053.75|6053.05|6053.88|6053.18|6053.75|6053.05|11
1734337670000|2024-12-16 08:27:50|6053.63|6052.93|6053.88|6053.18|6053.88|6053.18|6053.63|6052.93|11
1734337680000|2024-12-16 08:28:00|6053.63|6052.93|6053.88|6053.18|6053.88|6053.18|6053.63|6052.93|10
1734337690000|2024-12-16 08:28:10|6054.13|6053.43|6054.13|6053.43|6054.13|6053.43|6054|6053.3|2
1734337700000|2024-12-16 08:28:20|||||||||5
1734337710000|2024-12-16 08:28:30|||||||||3
1734337730000|2024-12-16 08:28:50|||||||||8
1734337740000|2024-12-16 08:29:00|6054.25|6053.55|6054|6053.3|6054.38|6053.68|6053.88|6053.18|12
1734337750000|2024-12-16 08:29:10|6054.13|6053.43|6054|6053.3|6054.13|6053.43|6053.88|6053.18|2
1734337760000|2024-12-16 08:29:20|6053.88|6053.18|6053.88|6053.18|6054.13|6053.43|6053.88|6053.18|52
1734337770000|2024-12-16 08:29:30|6053.75|6053.05|6054.13|6053.43|6054.13|6053.43|6053.75|6053.05|38
1734337780000|2024-12-16 08:29:40|6054|6053.3|6054.13|6053.43|6054.13|6053.43|6053.88|6053.18|7
1734337790000|2024-12-16 08:29:50|6054|6053.3|6054|6053.3|6054.13|6053.43|6053.88|6053.18|3
1734337800000|2024-12-16 08:30:00|6054.13|6053.43|6054.13|6053.43|6054.25|6053.55|6053.88|6053.18|36
1734337810000|2024-12-16 08:30:10|6054|6053.3|6053.88|6053.18|6054.13|6053.43|6053.88|6053.18|10
1734337820000|2024-12-16 08:30:20|6054.13|6053.43|6054|6053.3|6054.13|6053.43|6053.88|6053.18|16
1734337830000|2024-12-16 08:30:30|6054.13|6053.43|6053.88|6053.18|6054.25|6053.55|6053.88|6053.18|5
1734337840000|2024-12-16 08:30:40|6054.38|6053.68|6054.13|6053.43|6054.38|6053.68|6054|6053.3|32
1734337850000|2024-12-16 08:30:50|6054.25|6053.55|6054.13|6053.43|6054.38|6053.68|6054.13|6053.43|8
1734337860000|2024-12-16 08:31:00|6054.25|6053.55|6054.38|6053.68|6054.38|6053.68|6054.13|6053.43|16
1734337870000|2024-12-16 08:31:10|6054.63|6053.93|6054.88|6054.18|6054.88|6054.18|6054.5|6053.8|16
1734337880000|2024-12-16 08:31:20|6054.63|6053.93|6054.63|6053.93|6054.63|6053.93|6054.63|6053.93|0
1734337890000|2024-12-16 08:31:30|||||||||8
1734337900000|2024-12-16 08:31:40|6054.5|6053.8|6054.38|6053.68|6054.5|6053.8|6054.38|6053.68|10
1734337910000|2024-12-16 08:31:50|6054.5|6053.8|6055.38|6054.68|6055.38|6054.68|6054.5|6053.8|36
1734337920000|2024-12-16 08:32:00|6055.5|6054.8|6055.88|6055.18|6055.88|6055.18|6055.5|6054.8|19
1734337930000|2024-12-16 08:32:10|6055.75|6055.05|6056|6055.3|6056.13|6055.43|6055.75|6055.05|15
1734337940000|2024-12-16 08:32:20|6055.88|6055.18|6055.88|6055.18|6056.13|6055.43|6055.75|6055.05|73
1734337950000|2024-12-16 08:32:30|6055.75|6055.05|6055.63|6054.93|6055.75|6055.05|6055.63|6054.93|78
1734337960000|2024-12-16 08:32:40|6055.5|6054.8|6055.88|6055.18|6055.88|6055.18|6055.5|6054.8|22
1734337970000|2024-12-16 08:32:50|6055.75|6055.05|6055.38|6054.68|6055.75|6055.05|6055.38|6054.68|26
1734337980000|2024-12-16 08:33:00|6055.5|6054.8|6055.38|6054.68|6055.63|6054.93|6055.38|6054.68|6
1734337990000|2024-12-16 08:33:10|6055.13|6054.43|6055.13|6054.43|6055.13|6054.43|6055.13|6054.43|17
1734338000000|2024-12-16 08:33:20|6054.88|6054.18|6055.13|6054.43|6055.13|6054.43|6054.88|6054.18|3
1734338010000|2024-12-16 08:33:30|6055.38|6054.68|6055.13|6054.43|6055.38|6054.68|6055.13|6054.43|6
1734338040000|2024-12-16 08:34:00|6054.88|6054.18|6055.38|6054.68|6055.38|6054.68|6054.88|6054.18|78
1734338050000|2024-12-16 08:34:10|||||||||4
1734338060000|2024-12-16 08:34:20|6055.5|6054.8|6055.13|6054.43|6055.5|6054.8|6055.13|6054.43|115
1734338070000|2024-12-16 08:34:30|6055|6054.3|6054.63|6053.93|6055|6054.3|6054.63|6053.93|10
1734338080000|2024-12-16 08:34:40|6054.75|6054.05|6054.88|6054.18|6054.88|6054.18|6054.63|6053.93|75
1734338090000|2024-12-16 08:34:50|6054.63|6053.93|6054.63|6053.93|6054.88|6054.18|6054.63|6053.93|1
1734338100000|2024-12-16 08:35:00|6054.75|6054.05|6054.38|6053.68|6054.75|6054.05|6054.38|6053.68|26
1734338110000|2024-12-16 08:35:10|6054.63|6053.93|6054.88|6054.18|6054.88|6054.18|6054.63|6053.93|31
1734338120000|2024-12-16 08:35:20|6054.75|6054.05|6054.75|6054.05|6054.75|6054.05|6054.63|6053.93|104
1734338130000|2024-12-16 08:35:30|6054.63|6053.93|6054.88|6054.18|6054.88|6054.18|6054.63|6053.93|52
1734338140000|2024-12-16 08:35:40|6055.13|6054.43|6055.63|6054.93|6055.63|6054.93|6055.13|6054.43|11
1734338150000|2024-12-16 08:35:50|6055.5|6054.8|6055.38|6054.68|6055.63|6054.93|6055.38|6054.68|22
1734338160000|2024-12-16 08:36:00|6055.5|6054.8|6055.63|6054.93|6055.63|6054.93|6055.38|6054.68|22
1734338170000|2024-12-16 08:36:10|6055.5|6054.8|6055.38|6054.68|6055.5|6054.8|6055.38|6054.68|14
1734338180000|2024-12-16 08:36:20|||||||||10
1734338190000|2024-12-16 08:36:30|6055.5|6054.8|6055.63|6054.93|6055.63|6054.93|6055.38|6054.68|9
1734338200000|2024-12-16 08:36:40|||||||||12
1734338210000|2024-12-16 08:36:50|6055.75|6055.05|6055.88|6055.18|6055.88|6055.18|6055.75|6055.05|4
1734338220000|2024-12-16 08:37:00|6055.75|6055.05|6055.63|6054.93|6055.88|6055.18|6055.63|6054.93|116
1734338230000|2024-12-16 08:37:10|6055.75|6055.05|6055.38|6054.68|6055.75|6055.05|6055.38|6054.68|77
1734338240000|2024-12-16 08:37:20|||||||||1
1734338250000|2024-12-16 08:37:30|||||||||4
1734338260000|2024-12-16 08:37:40|6055.5|6054.8|6055.63|6054.93|6055.63|6054.93|6055.5|6054.8|6
1734338270000|2024-12-16 08:37:50|||||||||3
1734338280000|2024-12-16 08:38:00|6055.75|6055.05|6055.63|6054.93|6055.88|6055.18|6055.63|6054.93|15
1734338290000|2024-12-16 08:38:10|6055.5|6054.8|6055.38|6054.68|6055.5|6054.8|6055.38|6054.68|4
1734338300000|2024-12-16 08:38:20|6055.5|6054.8|6055.38|6054.68|6055.63|6054.93|6055.38|6054.68|3
1734338310000|2024-12-16 08:38:30|6055.5|6054.8|6055.63|6054.93|6055.63|6054.93|6055.38|6054.68|1
1734338320000|2024-12-16 08:38:40|||||||||3
1734338330000|2024-12-16 08:38:50|6055.38|6054.68|6055.13|6054.43|6055.38|6054.68|6055.13|6054.43|23
1734338340000|2024-12-16 08:39:00|6054.88|6054.18|6054.88|6054.18|6055.13|6054.43|6054.88|6054.18|21
1734338350000|2024-12-16 08:39:10|||||||||3
1734338360000|2024-12-16 08:39:20|6055|6054.3|6054.88|6054.18|6055|6054.3|6054.88|6054.18|11
1734338370000|2024-12-16 08:39:30|6054.75|6054.05|6054.63|6053.93|6054.75|6054.05|6054.38|6053.68|29
1734338380000|2024-12-16 08:39:40|6054.5|6053.8|6054.88|6054.18|6054.88|6054.18|6054.5|6053.8|5
1734338390000|2024-12-16 08:39:50|||||||||9
1734338400000|2024-12-16 08:40:00|6054.75|6054.05|6054.63|6053.93|6054.88|6054.18|6054.5|6053.8|15
1734338410000|2024-12-16 08:40:10|6054.5|6053.8|6054.38|6053.68|6054.5|6053.8|6054.38|6053.68|5
1734338420000|2024-12-16 08:40:20|6054.25|6053.55|6054.38|6053.68|6054.38|6053.68|6054.25|6053.55|7
1734338430000|2024-12-16 08:40:30|6054.25|6053.55|6054.25|6053.55|6054.38|6053.68|6054.13|6053.43|20
1734338440000|2024-12-16 08:40:40|6054.38|6053.68|6054.38|6053.68|6054.38|6053.68|6054.13|6053.43|9
1734338450000|2024-12-16 08:40:50|6054.63|6053.93|6054.63|6053.93|6054.63|6053.93|6054.63|6053.93|17
1734338460000|2024-12-16 08:41:00|6054.5|6053.8|6054.63|6053.93|6054.63|6053.93|6054.38|6053.68|10
1734338470000|2024-12-16 08:41:10|6054.5|6053.8|6054.63|6053.93|6054.63|6053.93|6054.5|6053.8|16
1734338480000|2024-12-16 08:41:20|6054.5|6053.8|6054.63|6053.93|6054.63|6053.93|6054.38|6053.68|11
1734338490000|2024-12-16 08:41:30|||||||||6
1734338500000|2024-12-16 08:41:40|6054.5|6053.8|6054.63|6053.93|6054.63|6053.93|6054.5|6053.8|5
1734338510000|2024-12-16 08:41:50|6054.5|6053.8|6054.63|6053.93|6054.63|6053.93|6054.38|6053.68|149
1734338520000|2024-12-16 08:42:00|6054.75|6054.05|6054.63|6053.93|6054.88|6054.18|6054.63|6053.93|14
1734338530000|2024-12-16 08:42:10|6054.5|6053.8|6054.5|6053.8|6054.63|6053.93|6054.5|6053.8|6
1734338540000|2024-12-16 08:42:20|6054.38|6053.68|6054.38|6053.68|6054.63|6053.93|6054.13|6053.43|30
1734338550000|2024-12-16 08:42:30|||||||||1
1734338560000|2024-12-16 08:42:40|6054.25|6053.55|6054.13|6053.43|6054.25|6053.55|6054.13|6053.43|38
1734338570000|2024-12-16 08:42:50|6054|6053.3|6054.13|6053.43|6054.13|6053.43|6053.88|6053.18|129
1734338580000|2024-12-16 08:43:00|6053.88|6053.18|6053.88|6053.18|6054.13|6053.43|6053.88|6053.18|31
1734338590000|2024-12-16 08:43:10|||||||||2
1734338600000|2024-12-16 08:43:20|||||||||12
1734338610000|2024-12-16 08:43:30|||||||||3
1734338620000|2024-12-16 08:43:40|6053.63|6052.93|6053.63|6052.93|6053.63|6052.93|6053.63|6052.93|5
1734338630000|2024-12-16 08:43:50|6053.5|6052.8|6053.88|6053.18|6053.88|6053.18|6053.38|6052.68|40
1734338640000|2024-12-16 08:44:00|6054|6053.3|6054.13|6053.43|6054.13|6053.43|6053.63|6052.93|12
1734338650000|2024-12-16 08:44:10|6054.63|6053.93|6054.88|6054.18|6054.88|6054.18|6054.38|6053.68|32
1734338660000|2024-12-16 08:44:20|6054.75|6054.05|6054.88|6054.18|6054.88|6054.18|6054.63|6053.93|15
1734338670000|2024-12-16 08:44:30|6055|6054.3|6055|6054.3|6055.13|6054.43|6054.88|6054.18|23
1734338680000|2024-12-16 08:44:40|6055.13|6054.43|6055.13|6054.43|6055.13|6054.43|6055|6054.3|5
1734338690000|2024-12-16 08:44:50|6055|6054.3|6055|6054.3|6055.13|6054.43|6054.88|6054.18|7
1734338700000|2024-12-16 08:45:00|6055.13|6054.43|6054.38|6053.68|6055.13|6054.43|6054.38|6053.68|41
1734338710000|2024-12-16 08:45:10|6054.25|6053.55|6054.13|6053.43|6054.25|6053.55|6054.13|6053.43|11
1734338720000|2024-12-16 08:45:20|6053.88|6053.18|6054|6053.3|6054.13|6053.43|6053.88|6053.18|541
1734338730000|2024-12-16 08:45:30|6054.13|6053.43|6053.75|6053.05|6054.13|6053.43|6053.75|6053.05|257
1734338740000|2024-12-16 08:45:40|6053.88|6053.18|6053.88|6053.18|6053.88|6053.18|6053.88|6053.18|7
1734338750000|2024-12-16 08:45:50|6054.13|6053.43|6054.63|6053.93|6054.63|6053.93|6054.13|6053.43|172
1734338760000|2024-12-16 08:46:00|6054.75|6054.05|6054.88|6054.18|6055.13|6054.43|6054.75|6054.05|70
1734338770000|2024-12-16 08:46:10|6055.38|6054.68|6055.38|6054.68|6055.38|6054.68|6055.38|6054.68|16
1734338780000|2024-12-16 08:46:20|6055.63|6054.93|6055.38|6054.68|6055.63|6054.93|6055.38|6054.68|34
1734338790000|2024-12-16 08:46:30|6055.25|6054.55|6055.38|6054.68|6055.38|6054.68|6055.25|6054.55|19
1734338800000|2024-12-16 08:46:40|||||||||34
1734338810000|2024-12-16 08:46:50|6055.5|6054.8|6055.38|6054.68|6055.5|6054.8|6055.38|6054.68|20
1734338820000|2024-12-16 08:47:00|6055.13|6054.43|6055.38|6054.68|6055.63|6054.93|6055.13|6054.43|30
1734338830000|2024-12-16 08:47:10|6055.5|6054.8|6055.38|6054.68|6055.63|6054.93|6055.38|6054.68|1
1734338840000|2024-12-16 08:47:20|6055.63|6054.93|6055.13|6054.43|6055.63|6054.93|6055.13|6054.43|16
1734338850000|2024-12-16 08:47:30|6055|6054.3|6054.88|6054.18|6055|6054.3|6054.88|6054.18|5
1734338860000|2024-12-16 08:47:40|6055|6054.3|6055.13|6054.43|6055.13|6054.43|6055|6054.3|115
1734338870000|2024-12-16 08:47:50|6055.38|6054.68|6055.38|6054.68|6055.38|6054.68|6055.38|6054.68|92
1734338880000|2024-12-16 08:48:00|6055.25|6054.55|6055.13|6054.43|6055.38|6054.68|6055.13|6054.43|9
1734338890000|2024-12-16 08:48:10|||||||||150
1734338900000|2024-12-16 08:48:20|6055.25|6054.55|6054.88|6054.18|6055.38|6054.68|6054.88|6054.18|507
1734338910000|2024-12-16 08:48:30|6054.63|6053.93|6054.63|6053.93|6054.63|6053.93|6054.63|6053.93|189
1734338920000|2024-12-16 08:48:40|6054.75|6054.05|6054.63|6053.93|6054.88|6054.18|6054.63|6053.93|6
1734338930000|2024-12-16 08:48:50|6054.75|6054.05|6054.88|6054.18|6054.88|6054.18|6054.75|6054.05|25
1734338940000|2024-12-16 08:49:00|6054.75|6054.05|6054.63|6053.93|6054.75|6054.05|6054.38|6053.68|15
1734338950000|2024-12-16 08:49:10|6054.5|6053.8|6054.38|6053.68|6054.63|6053.93|6054.13|6053.43|19
1734338960000|2024-12-16 08:49:20|6054.25|6053.55|6053.88|6053.18|6054.25|6053.55|6053.63|6052.93|8
1734338970000|2024-12-16 08:49:30|6053.75|6053.05|6053.88|6053.18|6053.88|6053.18|6053.75|6053.05|5
1734338980000|2024-12-16 08:49:40|6053.75|6053.05|6053.63|6052.93|6053.75|6053.05|6053.63|6052.93|45
1734338990000|2024-12-16 08:49:50|6053.75|6053.05|6053.88|6053.18|6053.88|6053.18|6053.75|6053.05|1
1734339000000|2024-12-16 08:50:00|6054.13|6053.43|6054.13|6053.43|6054.38|6053.68|6054.13|6053.43|32
1734339010000|2024-12-16 08:50:10|6053.88|6053.18|6054.13|6053.43|6054.13|6053.43|6053.88|6053.18|3
1734339020000|2024-12-16 08:50:20|6054|6053.3|6053.63|6052.93|6054|6053.3|6053.63|6052.93|0
1734339030000|2024-12-16 08:50:30|6053.75|6053.05|6054|6053.3|6054.13|6053.43|6053.75|6053.05|17
1734339040000|2024-12-16 08:50:40|6053.88|6053.18|6054.13|6053.43|6054.13|6053.43|6053.88|6053.18|1
1734339050000|2024-12-16 08:50:50|6054|6053.3|6054.38|6053.68|6054.38|6053.68|6054|6053.3|16
1734339060000|2024-12-16 08:51:00|6054.25|6053.55|6054.25|6053.55|6054.38|6053.68|6054.13|6053.43|2
1734339070000|2024-12-16 08:51:10|6054.38|6053.68|6054.13|6053.43|6054.38|6053.68|6053.88|6053.18|5
1734339080000|2024-12-16 08:51:20|6054|6053.3|6054.38|6053.68|6054.38|6053.68|6054|6053.3|10
1734339090000|2024-12-16 08:51:30|6054.13|6053.43|6054.25|6053.55|6054.38|6053.68|6054.13|6053.43|26
1734339100000|2024-12-16 08:51:40|6054.38|6053.68|6054.63|6053.93|6054.63|6053.93|6054.38|6053.68|12
1734339110000|2024-12-16 08:51:50|6054.5|6053.8|6054.63|6053.93|6054.63|6053.93|6054.38|6053.68|4
1734339120000|2024-12-16 08:52:00|6054.75|6054.05|6054.63|6053.93|6054.75|6054.05|6054.38|6053.68|340
1734339130000|2024-12-16 08:52:10|6054.5|6053.8|6054.63|6053.93|6054.75|6054.05|6054.38|6053.68|314
1734339140000|2024-12-16 08:52:20|6054.75|6054.05|6054.63|6053.93|6054.88|6054.18|6054.63|6053.93|2
1734339150000|2024-12-16 08:52:30|6054.38|6053.68|6054.5|6053.8|6054.63|6053.93|6054.38|6053.68|3
1734339160000|2024-12-16 08:52:40|6054.63|6053.93|6054.38|6053.68|6054.63|6053.93|6054.38|6053.68|6
1734339170000|2024-12-16 08:52:50|6054.13|6053.43|6054.13|6053.43|6054.13|6053.43|6054|6053.3|6
1734339180000|2024-12-16 08:53:00|6054.25|6053.55|6054.13|6053.43|6054.38|6053.68|6054.13|6053.43|9
1734339190000|2024-12-16 08:53:10|6054.25|6053.55|6054.38|6053.68|6054.38|6053.68|6054.13|6053.43|26
1734339200000|2024-12-16 08:53:20|6054.63|6053.93|6054.63|6053.93|6054.63|6053.93|6054.63|6053.93|2
1734339210000|2024-12-16 08:53:30|6054.75|6054.05|6054.75|6054.05|6054.88|6054.18|6054.63|6053.93|53
1734339220000|2024-12-16 08:53:40|6054.88|6054.18|6054.88|6054.18|6054.88|6054.18|6054.63|6053.93|4
1734339230000|2024-12-16 08:53:50|6055|6054.3|6055|6054.3|6055.13|6054.43|6054.88|6054.18|10
1734339240000|2024-12-16 08:54:00|6054.88|6054.18|6054.88|6054.18|6055.13|6054.43|6054.88|6054.18|1
1734339250000|2024-12-16 08:54:10|6054.75|6054.05|6054.88|6054.18|6054.88|6054.18|6054.75|6054.05|26
1734339260000|2024-12-16 08:54:20|||||||||5
1734339270000|2024-12-16 08:54:30|6055|6054.3|6055|6054.3|6055|6054.3|6054.75|6054.05|152
1734339280000|2024-12-16 08:54:40|6055.13|6054.43|6054.75|6054.05|6055.13|6054.43|6054.75|6054.05|0
1734339290000|2024-12-16 08:54:50|6054.88|6054.18|6054.88|6054.18|6054.88|6054.18|6054.63|6053.93|0
1734339300000|2024-12-16 08:55:00|6055|6054.3|6055.13|6054.43|6055.13|6054.43|6054.88|6054.18|12
1734339310000|2024-12-16 08:55:10|6055|6054.3|6055.13|6054.43|6055.13|6054.43|6054.88|6054.18|5
1734339320000|2024-12-16 08:55:20|6055|6054.3|6054.88|6054.18|6055.13|6054.43|6054.88|6054.18|1
1734339330000|2024-12-16 08:55:30|6055|6054.3|6054.88|6054.18|6055.13|6054.43|6054.88|6054.18|40
1734339340000|2024-12-16 08:55:40|6054.63|6053.93|6054.38|6053.68|6054.75|6054.05|6054.38|6053.68|18
1734339350000|2024-12-16 08:55:50|6054.25|6053.55|6054.38|6053.68|6054.38|6053.68|6054.13|6053.43|21
1734339360000|2024-12-16 08:56:00|6054.25|6053.55|6054.38|6053.68|6054.38|6053.68|6054.13|6053.43|2
1734339370000|2024-12-16 08:56:10|6054.25|6053.55|6054.25|6053.55|6054.38|6053.68|6054.13|6053.43|3
1734339380000|2024-12-16 08:56:20|6054.38|6053.68|6054.38|6053.68|6054.38|6053.68|6054.13|6053.43|55
1734339390000|2024-12-16 08:56:30|6054.25|6053.55|6054.38|6053.68|6054.38|6053.68|6054.25|6053.55|4
1734339400000|2024-12-16 08:56:40|6054.25|6053.55|6054.25|6053.55|6054.25|6053.55|6054.13|6053.43|0
1734339410000|2024-12-16 08:56:50|6054.13|6053.43|6054.13|6053.43|6054.38|6053.68|6054.13|6053.43|798
1734339420000|2024-12-16 08:57:00|6054.38|6053.68|6054.13|6053.43|6054.38|6053.68|6054.13|6053.43|14
1734339430000|2024-12-16 08:57:10|6053.88|6053.18|6053.88|6053.18|6054|6053.3|6053.88|6053.18|17
1734339440000|2024-12-16 08:57:20|6054|6053.3|6054.13|6053.43|6054.13|6053.43|6053.88|6053.18|4
1734339450000|2024-12-16 08:57:30|6054.25|6053.55|6054.38|6053.68|6054.38|6053.68|6054.13|6053.43|3
1734339460000|2024-12-16 08:57:40|||||||||8
1734339470000|2024-12-16 08:57:50|6054.25|6053.55|6054.38|6053.68|6054.38|6053.68|6054.13|6053.43|34
1734339480000|2024-12-16 08:58:00|6054.13|6053.43|6053.88|6053.18|6054.13|6053.43|6053.88|6053.18|7
1734339490000|2024-12-16 08:58:10|||||||||105
1734339500000|2024-12-16 08:58:20|6053.75|6053.05|6053.63|6052.93|6053.75|6053.05|6053.63|6052.93|24
1734339510000|2024-12-16 08:58:30|||||||||21
1734339530000|2024-12-16 08:58:50|6053.88|6053.18|6053.63|6052.93|6053.88|6053.18|6053.63|6052.93|49
1734339540000|2024-12-16 08:59:00|6053.75|6053.05|6053.38|6052.68|6053.75|6053.05|6053.38|6052.68|39
1734339550000|2024-12-16 08:59:10|||||||||2
1734339570000|2024-12-16 08:59:30|||||||||6
1734339580000|2024-12-16 08:59:40|||||||||1
1734339590000|2024-12-16 08:59:50|6053.5|6052.8|6053.5|6052.8|6053.5|6052.8|6053.38|6052.68|16
1734339600000|2024-12-16 09:00:00|6053.63|6052.93|6053.38|6052.68|6053.63|6052.93|6053.38|6052.68|112
1734339610000|2024-12-16 09:00:10|6053.5|6052.8|6053.5|6052.8|6053.5|6052.8|6053.13|6052.43|54
1734339620000|2024-12-16 09:00:20|6053.63|6052.93|6053.38|6052.68|6053.63|6052.93|6053.38|6052.68|1
1734339630000|2024-12-16 09:00:30|6053.5|6052.8|6053.63|6052.93|6053.63|6052.93|6053.5|6052.8|137
1734339640000|2024-12-16 09:00:40|6053.5|6052.8|6053.25|6052.55|6053.5|6052.8|6053.13|6052.43|52
1734339650000|2024-12-16 09:00:50|6053.13|6052.43|6053.13|6052.43|6053.13|6052.43|6053.13|6052.43|11
1734339660000|2024-12-16 09:01:00|6053|6052.3|6052.63|6051.93|6053.13|6052.43|6052.63|6051.93|33
1734339670000|2024-12-16 09:01:10|6052.5|6051.8|6052.38|6051.68|6052.63|6051.93|6052.38|6051.68|26
1734339680000|2024-12-16 09:01:20|6052.63|6051.93|6053.13|6052.43|6053.13|6052.43|6052.63|6051.93|324
1734339690000|2024-12-16 09:01:30|6053.38|6052.68|6053.25|6052.55|6053.38|6052.68|6053.13|6052.43|19
1734339700000|2024-12-16 09:01:40|6053.38|6052.68|6053.13|6052.43|6053.38|6052.68|6053.13|6052.43|143
1734339710000|2024-12-16 09:01:50|6053|6052.3|6053.13|6052.43|6053.13|6052.43|6052.88|6052.18|28
1734339720000|2024-12-16 09:02:00|6052.88|6052.18|6053.13|6052.43|6053.25|6052.55|6052.88|6052.18|16
1734339730000|2024-12-16 09:02:10|6052.88|6052.18|6052.5|6051.8|6052.88|6052.18|6052.38|6051.68|30
1734339740000|2024-12-16 09:02:20|6052.38|6051.68|6053.13|6052.43|6053.13|6052.43|6052.38|6051.68|10
1734339750000|2024-12-16 09:02:30|6053|6052.3|6053.13|6052.43|6053.13|6052.43|6052.88|6052.18|6
1734339760000|2024-12-16 09:02:40|6053|6052.3|6053.5|6052.8|6053.5|6052.8|6052.88|6052.18|17
1734339770000|2024-12-16 09:02:50|6053.38|6052.68|6053|6052.3|6053.38|6052.68|6053|6052.3|112
1734339780000|2024-12-16 09:03:00|6052.88|6052.18|6052.88|6052.18|6053.13|6052.43|6052.88|6052.18|21
1734339790000|2024-12-16 09:03:10|6053|6052.3|6053|6052.3|6053|6052.3|6052.75|6052.05|5
1734339800000|2024-12-16 09:03:20|6052.88|6052.18|6053|6052.3|6053.13|6052.43|6052.88|6052.18|4
1734339810000|2024-12-16 09:03:30|6053.13|6052.43|6052.88|6052.18|6053.13|6052.43|6052.88|6052.18|0
1734339820000|2024-12-16 09:03:40|6053|6052.3|6052.63|6051.93|6053.13|6052.43|6052.63|6051.93|4
1734339830000|2024-12-16 09:03:50|6052.5|6051.8|6052.63|6051.93|6052.63|6051.93|6052.5|6051.8|2
1734339840000|2024-12-16 09:04:00|6052.88|6052.18|6052.88|6052.18|6052.88|6052.18|6052.88|6052.18|2
1734339850000|2024-12-16 09:04:10|6052.75|6052.05|6053.13|6052.43|6053.38|6052.68|6052.63|6051.93|38
1734339860000|2024-12-16 09:04:20|6053|6052.3|6052.88|6052.18|6053.13|6052.43|6052.88|6052.18|12
1734339870000|2024-12-16 09:04:30|6052.75|6052.05|6052.88|6052.18|6052.88|6052.18|6052.75|6052.05|0
1734339880000|2024-12-16 09:04:40|6052.75|6052.05|6052.88|6052.18|6052.88|6052.18|6052.63|6051.93|6
1734339890000|2024-12-16 09:04:50|6052.75|6052.05|6052.88|6052.18|6052.88|6052.18|6052.63|6051.93|6
1734339900000|2024-12-16 09:05:00|6052.75|6052.05|6052.88|6052.18|6052.88|6052.18|6052.63|6051.93|11
1734339910000|2024-12-16 09:05:10|6053|6052.3|6052.88|6052.18|6053|6052.3|6052.88|6052.18|2
1734339920000|2024-12-16 09:05:20|6053|6052.3|6052.88|6052.18|6053.38|6052.68|6052.88|6052.18|44
1734339930000|2024-12-16 09:05:30|6053|6052.3|6053.38|6052.68|6053.38|6052.68|6053|6052.3|81
1734339940000|2024-12-16 09:05:40|6053.25|6052.55|6053.38|6052.68|6053.38|6052.68|6053.13|6052.43|5
1734339950000|2024-12-16 09:05:50|6053.25|6052.55|6053.38|6052.68|6053.38|6052.68|6053.25|6052.55|2
1734339960000|2024-12-16 09:06:00|6053.25|6052.55|6053.25|6052.55|6053.25|6052.55|6053.25|6052.55|11
1734339970000|2024-12-16 09:06:10|6053.38|6052.68|6053.63|6052.93|6053.63|6052.93|6053.13|6052.43|17
1734339980000|2024-12-16 09:06:20|6053.5|6052.8|6053.38|6052.68|6053.5|6052.8|6053.38|6052.68|3
1734339990000|2024-12-16 09:06:30|6053.5|6052.8|6053.75|6053.05|6053.75|6053.05|6053.5|6052.8|13
1734340000000|2024-12-16 09:06:40|6053.63|6052.93|6053.88|6053.18|6053.88|6053.18|6053.63|6052.93|0
1734340010000|2024-12-16 09:06:50|6054.13|6053.43|6054.13|6053.43|6054.13|6053.43|6054.13|6053.43|4
1734340020000|2024-12-16 09:07:00|6054|6053.3|6053.88|6053.18|6054.13|6053.43|6053.88|6053.18|24
1734340030000|2024-12-16 09:07:10|6054|6053.3|6054.13|6053.43|6054.13|6053.43|6054|6053.3|4
1734340040000|2024-12-16 09:07:20|6054.38|6053.68|6054.63|6053.93|6054.63|6053.93|6054.38|6053.68|34
1734340050000|2024-12-16 09:07:30|6054.75|6054.05|6054.63|6053.93|6054.88|6054.18|6054.63|6053.93|11
1734340060000|2024-12-16 09:07:40|||||||||6
1734340070000|2024-12-16 09:07:50|6054.75|6054.05|6054.88|6054.18|6054.88|6054.18|6054.75|6054.05|205
1734340080000|2024-12-16 09:08:00|6055.13|6054.43|6055.5|6054.8|6055.63|6054.93|6055.13|6054.43|51
1734340090000|2024-12-16 09:08:10|6055.38|6054.68|6055.13|6054.43|6055.38|6054.68|6055.13|6054.43|22
1734340100000|2024-12-16 09:08:20|6055|6054.3|6055.13|6054.43|6055.13|6054.43|6055|6054.3|1
1734340110000|2024-12-16 09:08:30|||||||||7
1734340120000|2024-12-16 09:08:40|6055.25|6054.55|6055.38|6054.68|6055.38|6054.68|6055.25|6054.55|22
1734340130000|2024-12-16 09:08:50|6055.5|6054.8|6055.38|6054.68|6055.63|6054.93|6055.38|6054.68|4
1734340140000|2024-12-16 09:09:00|6055.13|6054.43|6055.13|6054.43|6055.25|6054.55|6055.13|6054.43|9
1734340150000|2024-12-16 09:09:10|6055.25|6054.55|6055.38|6054.68|6055.38|6054.68|6055.25|6054.55|18
1734340160000|2024-12-16 09:09:20|6055.25|6054.55|6055.38|6054.68|6055.38|6054.68|6055.13|6054.43|7
1734340170000|2024-12-16 09:09:30|6055.63|6054.93|6055.88|6055.18|6055.88|6055.18|6055.63|6054.93|27
1734340180000|2024-12-16 09:09:40|6055.75|6055.05|6055.63|6054.93|6055.88|6055.18|6055.63|6054.93|20
1734340190000|2024-12-16 09:09:50|6055.38|6054.68|6055.38|6054.68|6055.5|6054.8|6055.38|6054.68|50
1734340200000|2024-12-16 09:10:00|6055.63|6054.93|6055.63|6054.93|6055.63|6054.93|6055.5|6054.8|7
1734340210000|2024-12-16 09:10:10|6055.5|6054.8|6055.63|6054.93|6055.63|6054.93|6055.38|6054.68|37
1734340230000|2024-12-16 09:10:30|6055.75|6055.05|6055.88|6055.18|6055.88|6055.18|6055.63|6054.93|23
1734340240000|2024-12-16 09:10:40|6055.75|6055.05|6055.75|6055.05|6055.75|6055.05|6055.63|6054.93|27
1734340250000|2024-12-16 09:10:50|6055.88|6055.18|6055.88|6055.18|6055.88|6055.18|6055.75|6055.05|4
1734340260000|2024-12-16 09:11:00|6056.13|6055.43|6056.13|6055.43|6056.13|6055.43|6056.13|6055.43|100
1734340270000|2024-12-16 09:11:10|6056|6055.3|6056.13|6055.43|6056.13|6055.43|6055.88|6055.18|7
1734340280000|2024-12-16 09:11:20|6056.25|6055.55|6056.13|6055.43|6056.38|6055.68|6056.13|6055.43|85
1734340290000|2024-12-16 09:11:30|6055.88|6055.18|6055.88|6055.18|6055.88|6055.18|6055.88|6055.18|14
1734340300000|2024-12-16 09:11:40|6056.13|6055.43|6056.13|6055.43|6056.13|6055.43|6056|6055.3|37
1734340320000|2024-12-16 09:12:00|6056.25|6055.55|6056.38|6055.68|6056.38|6055.68|6056.13|6055.43|41
1734340330000|2024-12-16 09:12:10|||||||||3
1734340340000|2024-12-16 09:12:20|||||||||2
1734340360000|2024-12-16 09:12:40|||||||||199
1734340370000|2024-12-16 09:12:50|6056.5|6055.8|6056.13|6055.43|6056.5|6055.8|6056.13|6055.43|25
1734340380000|2024-12-16 09:13:00|6056.25|6055.55|6056.38|6055.68|6056.38|6055.68|6056.25|6055.55|50
1734340390000|2024-12-16 09:13:10|6056.25|6055.55|6056.13|6055.43|6056.38|6055.68|6056.13|6055.43|46
1734340400000|2024-12-16 09:13:20|||||||||5
1734340410000|2024-12-16 09:13:30|||||||||25
1734340420000|2024-12-16 09:13:40|6055.88|6055.18|6055.88|6055.18|6055.88|6055.18|6055.88|6055.18|13
1734340430000|2024-12-16 09:13:50|6055.75|6055.05|6055.75|6055.05|6055.75|6055.05|6055.75|6055.05|28
1734340440000|2024-12-16 09:14:00|6055.88|6055.18|6055.75|6055.05|6055.88|6055.18|6055.63|6054.93|24
1734340450000|2024-12-16 09:14:10|6055.63|6054.93|6055.88|6055.18|6055.88|6055.18|6055.63|6054.93|4
1734340460000|2024-12-16 09:14:20|6056|6055.3|6056.13|6055.43|6056.13|6055.43|6056|6055.3|6
1734340470000|2024-12-16 09:14:30|||||||||21
1734340480000|2024-12-16 09:14:40|6056.25|6055.55|6056.38|6055.68|6056.38|6055.68|6056.25|6055.55|5
1734340490000|2024-12-16 09:14:50|||||||||7
1734340500000|2024-12-16 09:15:00|6056.13|6055.43|6056.38|6055.68|6056.38|6055.68|6056.13|6055.43|374
1734340510000|2024-12-16 09:15:10|6056.13|6055.43|6055.88|6055.18|6056.13|6055.43|6055.88|6055.18|35
1734340520000|2024-12-16 09:15:20|6056|6055.3|6055.88|6055.18|6056|6055.3|6055.63|6054.93|21
1734340530000|2024-12-16 09:15:30|6055.75|6055.05|6055.63|6054.93|6055.75|6055.05|6055.5|6054.8|27
1734340540000|2024-12-16 09:15:40|6055.5|6054.8|6055.75|6055.05|6055.88|6055.18|6055.5|6054.8|16
1734340550000|2024-12-16 09:15:50|6055.63|6054.93|6055.88|6055.18|6055.88|6055.18|6055.63|6054.93|5
1734340560000|2024-12-16 09:16:00|6055.63|6054.93|6055.88|6055.18|6055.88|6055.18|6055.63|6054.93|364
1734340570000|2024-12-16 09:16:10|6056.13|6055.43|6056.13|6055.43|6056.13|6055.43|6056.13|6055.43|67
1734340580000|2024-12-16 09:16:20|6056.25|6055.55|6056.38|6055.68|6056.38|6055.68|6056.13|6055.43|268
1734340590000|2024-12-16 09:16:30|6056.25|6055.55|6056.13|6055.43|6056.38|6055.68|6056.13|6055.43|63
1734340600000|2024-12-16 09:16:40|6056.25|6055.55|6056.13|6055.43|6056.25|6055.55|6056.13|6055.43|10
1734340610000|2024-12-16 09:16:50|6056|6055.3|6056|6055.3|6056|6055.3|6056|6055.3|7
1734340620000|2024-12-16 09:17:00|6055.88|6055.18|6056.13|6055.43|6056.13|6055.43|6055.88|6055.18|16
1734340630000|2024-12-16 09:17:10|6056|6055.3|6056.25|6055.55|6056.25|6055.55|6055.88|6055.18|18
1734340640000|2024-12-16 09:17:20|6056.13|6055.43|6056.63|6055.93|6056.75|6056.05|6056.13|6055.43|21
1734340650000|2024-12-16 09:17:30|6056.5|6055.8|6056.38|6055.68|6056.63|6055.93|6056.38|6055.68|29
1734340660000|2024-12-16 09:17:40|6056.5|6055.8|6056.63|6055.93|6056.88|6056.18|6056.5|6055.8|118
1734340670000|2024-12-16 09:17:50|6056.75|6056.05|6056.63|6055.93|6056.88|6056.18|6056.63|6055.93|10
1734340680000|2024-12-16 09:18:00|6056.75|6056.05|6056.63|6055.93|6056.88|6056.18|6056.63|6055.93|49
1734340690000|2024-12-16 09:18:10|6056.5|6055.8|6056.63|6055.93|6056.63|6055.93|6056.5|6055.8|19
1734340700000|2024-12-16 09:18:20|6056.75|6056.05|6056.63|6055.93|6056.88|6056.18|6056.63|6055.93|14
1734340710000|2024-12-16 09:18:30|6056.5|6055.8|6056.63|6055.93|6056.63|6055.93|6056.5|6055.8|0
1734340720000|2024-12-16 09:18:40|6056.5|6055.8|6056.63|6055.93|6056.63|6055.93|6056.5|6055.8|4
1734340730000|2024-12-16 09:18:50|6056.5|6055.8|6056.38|6055.68|6056.5|6055.8|6056.38|6055.68|1
1734340740000|2024-12-16 09:19:00|6056.63|6055.93|6056.88|6056.18|6056.88|6056.18|6056.63|6055.93|40
1734340750000|2024-12-16 09:19:10|6056.63|6055.93|6056.88|6056.18|6056.88|6056.18|6056.63|6055.93|16
1734340760000|2024-12-16 09:19:20|6056.75|6056.05|6056.63|6055.93|6056.75|6056.05|6056.63|6055.93|0
1734340770000|2024-12-16 09:19:30|6056.75|6056.05|6056.38|6055.68|6056.88|6056.18|6056.38|6055.68|117
1734340780000|2024-12-16 09:19:40|6056.63|6055.93|6056.38|6055.68|6056.63|6055.93|6056.38|6055.68|18
1734340790000|2024-12-16 09:19:50|6056.13|6055.43|6056.13|6055.43|6056.38|6055.68|6056.13|6055.43|39
1734340800000|2024-12-16 09:20:00|6056|6055.3|6056.13|6055.43|6056.13|6055.43|6055.88|6055.18|11
1734340810000|2024-12-16 09:20:10|6056.38|6055.68|6055.63|6054.93|6056.38|6055.68|6055.63|6054.93|17
1734340820000|2024-12-16 09:20:20|6055.75|6055.05|6055.75|6055.05|6055.75|6055.05|6055.63|6054.93|33
1734340830000|2024-12-16 09:20:30|6055.63|6054.93|6055.63|6054.93|6055.88|6055.18|6055.63|6054.93|31
1734340840000|2024-12-16 09:20:40|6055.88|6055.18|6056.13|6055.43|6056.13|6055.43|6055.75|6055.05|22
1734340850000|2024-12-16 09:20:50|6055.88|6055.18|6056.13|6055.43|6056.13|6055.43|6055.88|6055.18|7
1734340860000|2024-12-16 09:21:00|6056|6055.3|6055.88|6055.18|6056.13|6055.43|6055.88|6055.18|8
1734340870000|2024-12-16 09:21:10|6056|6055.3|6056.13|6055.43|6056.25|6055.55|6056|6055.3|15
1734340880000|2024-12-16 09:21:20|||||||||8
1734340890000|2024-12-16 09:21:30|6056.25|6055.55|6056.25|6055.55|6056.25|6055.55|6056.25|6055.55|0
1734340900000|2024-12-16 09:21:40|6056.13|6055.43|6056.25|6055.55|6056.38|6055.68|6056.13|6055.43|12
1734340910000|2024-12-16 09:21:50|6056.38|6055.68|6056.38|6055.68|6056.38|6055.68|6056.13|6055.43|18
1734340920000|2024-12-16 09:22:00|6056.25|6055.55|6056.5|6055.8|6056.63|6055.93|6056.13|6055.43|1134
1734340930000|2024-12-16 09:22:10|6056.38|6055.68|6056.38|6055.68|6056.63|6055.93|6056.38|6055.68|69
1734340940000|2024-12-16 09:22:20|6056.5|6055.8|6056.63|6055.93|6056.75|6056.05|6056.5|6055.8|21
1734340950000|2024-12-16 09:22:30|6056.75|6056.05|6056.63|6055.93|6056.88|6056.18|6056.63|6055.93|7
1734340960000|2024-12-16 09:22:40|6056.75|6056.05|6056.63|6055.93|6056.75|6056.05|6056.63|6055.93|4
1734340970000|2024-12-16 09:22:50|6056.38|6055.68|6056.38|6055.68|6056.63|6055.93|6056.38|6055.68|11
1734340980000|2024-12-16 09:23:00|||||||||8
1734340990000|2024-12-16 09:23:10|6056.5|6055.8|6056.38|6055.68|6056.5|6055.8|6056.38|6055.68|172
1734341000000|2024-12-16 09:23:20|6056.25|6055.55|6056.13|6055.43|6056.25|6055.55|6056.13|6055.43|18
1734341010000|2024-12-16 09:23:30|6056.38|6055.68|6056.25|6055.55|6056.38|6055.68|6056.13|6055.43|128
1734341020000|2024-12-16 09:23:40|6056.13|6055.43|6055.88|6055.18|6056.13|6055.43|6055.88|6055.18|178
1734341030000|2024-12-16 09:23:50|6056|6055.3|6056.13|6055.43|6056.13|6055.43|6055.88|6055.18|1105
1734341040000|2024-12-16 09:24:00|||||||||83
1734341050000|2024-12-16 09:24:10|6055.88|6055.18|6055.88|6055.18|6055.88|6055.18|6055.88|6055.18|25
1734341060000|2024-12-16 09:24:20|6055.75|6055.05|6055.75|6055.05|6055.88|6055.18|6055.63|6054.93|9
1734341070000|2024-12-16 09:24:30|6055.88|6055.18|6055.63|6054.93|6055.88|6055.18|6055.63|6054.93|4
1734341080000|2024-12-16 09:24:40|6055.75|6055.05|6055.63|6054.93|6055.75|6055.05|6055.63|6054.93|20
1734341090000|2024-12-16 09:24:50|6055.5|6054.8|6055.63|6054.93|6055.88|6055.18|6055.5|6054.8|369
1734341100000|2024-12-16 09:25:00|6055.88|6055.18|6055.75|6055.05|6055.88|6055.18|6055.63|6054.93|47
1734341110000|2024-12-16 09:25:10|6055.88|6055.18|6055.75|6055.05|6055.88|6055.18|6055.63|6054.93|25
1734341120000|2024-12-16 09:25:20|6055.63|6054.93|6055.63|6054.93|6055.88|6055.18|6055.63|6054.93|6
1734341130000|2024-12-16 09:25:30|||||||||16
1734341140000|2024-12-16 09:25:40|6055.75|6055.05|6055.88|6055.18|6055.88|6055.18|6055.63|6054.93|5
1734341150000|2024-12-16 09:25:50|||||||||1
1734341180000|2024-12-16 09:26:20|6056.13|6055.43|6056.13|6055.43|6056.13|6055.43|6055.88|6055.18|152
1734341190000|2024-12-16 09:26:30|6056|6055.3|6056.13|6055.43|6056.13|6055.43|6056|6055.3|11
1734341200000|2024-12-16 09:26:40|6056.38|6055.68|6056.38|6055.68|6056.38|6055.68|6056.38|6055.68|4
1734341210000|2024-12-16 09:26:50|6056.5|6055.8|6056.5|6055.8|6056.5|6055.8|6056.5|6055.8|9
1734341220000|2024-12-16 09:27:00|6056.63|6055.93|6056.63|6055.93|6056.63|6055.93|6056.63|6055.93|0
1734341230000|2024-12-16 09:27:10|6056.5|6055.8|6056.63|6055.93|6056.63|6055.93|6056.38|6055.68|10
1734341240000|2024-12-16 09:27:20|6056.75|6056.05|6056.88|6056.18|6056.88|6056.18|6056.75|6056.05|10
1734341250000|2024-12-16 09:27:30|6056.75|6056.05|6056.63|6055.93|6056.88|6056.18|6056.63|6055.93|12
1734341260000|2024-12-16 09:27:40|||||||||11
1734341280000|2024-12-16 09:28:00|||||||||14
1734341290000|2024-12-16 09:28:10|||||||||27
1734341300000|2024-12-16 09:28:20|||||||||489
1734341310000|2024-12-16 09:28:30|6056.38|6055.68|6056.38|6055.68|6056.38|6055.68|6056.38|6055.68|9
1734341330000|2024-12-16 09:28:50|||||||||33
1734341350000|2024-12-16 09:29:10|6056.63|6055.93|6056.63|6055.93|6056.63|6055.93|6056.63|6055.93|11
1734341360000|2024-12-16 09:29:20|||||||||1
1734341370000|2024-12-16 09:29:30|6056.5|6055.8|6056.38|6055.68|6056.5|6055.8|6056.38|6055.68|67
1734341390000|2024-12-16 09:29:50|6056.5|6055.8|6056.5|6055.8|6056.63|6055.93|6056.5|6055.8|7
1734341400000|2024-12-16 09:30:00|6056.38|6055.68|6056.38|6055.68|6056.5|6055.8|6056.38|6055.68|3
1734341410000|2024-12-16 09:30:10|6056.5|6055.8|6056.38|6055.68|6056.5|6055.8|6056.38|6055.68|268
1734341420000|2024-12-16 09:30:20|6056|6055.3|6056.13|6055.43|6056.13|6055.43|6056|6055.3|256
1734341430000|2024-12-16 09:30:30|6056|6055.3|6055.88|6055.18|6056|6055.3|6055.88|6055.18|1
1734341440000|2024-12-16 09:30:40|6056|6055.3|6055.88|6055.18|6056.13|6055.43|6055.88|6055.18|48
1734341450000|2024-12-16 09:30:50|6056|6055.3|6055.88|6055.18|6056.13|6055.43|6055.88|6055.18|7
1734341460000|2024-12-16 09:31:00|6056|6055.3|6055.88|6055.18|6056|6055.3|6055.88|6055.18|494
1734341470000|2024-12-16 09:31:10|6056|6055.3|6056|6055.3|6056.13|6055.43|6056|6055.3|7
1734341480000|2024-12-16 09:31:20|6055.88|6055.18|6056.13|6055.43|6056.13|6055.43|6055.88|6055.18|3
1734341490000|2024-12-16 09:31:30|6056|6055.3|6056.13|6055.43|6056.13|6055.43|6056|6055.3|0
1734341500000|2024-12-16 09:31:40|6056|6055.3|6056|6055.3|6056.13|6055.43|6055.88|6055.18|31
1734341510000|2024-12-16 09:31:50|6055.88|6055.18|6056|6055.3|6056|6055.3|6055.88|6055.18|1
1734341520000|2024-12-16 09:32:00|6056.13|6055.43|6056.13|6055.43|6056.13|6055.43|6056.13|6055.43|0
1734341530000|2024-12-16 09:32:10|6056.38|6055.68|6056.63|6055.93|6056.63|6055.93|6056.38|6055.68|31
1734341540000|2024-12-16 09:32:20|6056.5|6055.8|6056.63|6055.93|6056.63|6055.93|6056.5|6055.8|6
1734341550000|2024-12-16 09:32:30|6056.38|6055.68|6056.38|6055.68|6056.38|6055.68|6056.38|6055.68|5
1734341560000|2024-12-16 09:32:40|6056.5|6055.8|6056.63|6055.93|6056.88|6056.18|6056.5|6055.8|20
1734341570000|2024-12-16 09:32:50|6056.5|6055.8|6056.63|6055.93|6056.63|6055.93|6056.5|6055.8|9
1734341580000|2024-12-16 09:33:00|6056.5|6055.8|6056.38|6055.68|6056.5|6055.8|6056.38|6055.68|4
1734341590000|2024-12-16 09:33:10|6056.13|6055.43|6056.38|6055.68|6056.38|6055.68|6056.13|6055.43|17
1734341600000|2024-12-16 09:33:20|6056.25|6055.55|6056.88|6056.18|6056.88|6056.18|6056.25|6055.55|48
1734341610000|2024-12-16 09:33:30|6056.75|6056.05|6056.63|6055.93|6056.88|6056.18|6056.63|6055.93|3
1734341620000|2024-12-16 09:33:40|6056.75|6056.05|6056.63|6055.93|6056.75|6056.05|6056.63|6055.93|2
1734341630000|2024-12-16 09:33:50|6056.75|6056.05|6056.63|6055.93|6056.75|6056.05|6056.63|6055.93|140
1734341640000|2024-12-16 09:34:00|6056.75|6056.05|6056.88|6056.18|6056.88|6056.18|6056.75|6056.05|67
1734341650000|2024-12-16 09:34:10|6056.75|6056.05|6056.75|6056.05|6056.88|6056.18|6056.63|6055.93|8
1734341660000|2024-12-16 09:34:20|6056.88|6056.18|6056.63|6055.93|6056.88|6056.18|6056.63|6055.93|1
1734341670000|2024-12-16 09:34:30|6056.75|6056.05|6056.88|6056.18|6056.88|6056.18|6056.75|6056.05|9
1734341680000|2024-12-16 09:34:40|6056.75|6056.05|6056.75|6056.05|6056.88|6056.18|6056.75|6056.05|8
1734341690000|2024-12-16 09:34:50|6056.63|6055.93|6056.75|6056.05|6056.88|6056.18|6056.63|6055.93|2
1734341700000|2024-12-16 09:35:00|6056.88|6056.18|6057.13|6056.43|6057.13|6056.43|6056.63|6055.93|29
1734341710000|2024-12-16 09:35:10|||||||||69
1734341720000|2024-12-16 09:35:20|||||||||14
1734341730000|2024-12-16 09:35:30|||||||||20
1734341740000|2024-12-16 09:35:40|6056.88|6056.18|6056.88|6056.18|6056.88|6056.18|6056.88|6056.18|23
1734341750000|2024-12-16 09:35:50|6057|6056.3|6056.88|6056.18|6057|6056.3|6056.88|6056.18|5
1734341760000|2024-12-16 09:36:00|6057|6056.3|6057.13|6056.43|6057.13|6056.43|6057|6056.3|3
1734341790000|2024-12-16 09:36:30|||||||||1
1734341800000|2024-12-16 09:36:40|6057|6056.3|6056.88|6056.18|6057.13|6056.43|6056.88|6056.18|14
1734341810000|2024-12-16 09:36:50|6056.63|6055.93|6056.88|6056.18|6056.88|6056.18|6056.63|6055.93|5
1734341820000|2024-12-16 09:37:00|6056.75|6056.05|6056.63|6055.93|6056.75|6056.05|6056.38|6055.68|4
1734341830000|2024-12-16 09:37:10|6056.88|6056.18|6056.75|6056.05|6056.88|6056.18|6056.75|6056.05|3
1734341840000|2024-12-16 09:37:20|6056.63|6055.93|6056.88|6056.18|6056.88|6056.18|6056.63|6055.93|6
1734341850000|2024-12-16 09:37:30|6057|6056.3|6057|6056.3|6057|6056.3|6057|6056.3|2
1734341860000|2024-12-16 09:37:40|6057.13|6056.43|6056.88|6056.18|6057.13|6056.43|6056.88|6056.18|3
1734341870000|2024-12-16 09:37:50|6056.75|6056.05|6056.88|6056.18|6056.88|6056.18|6056.75|6056.05|305
1734341880000|2024-12-16 09:38:00|||||||||255
1734341890000|2024-12-16 09:38:10|||||||||1
1734341900000|2024-12-16 09:38:20|6057|6056.3|6057.13|6056.43|6057.13|6056.43|6057|6056.3|12
1734341910000|2024-12-16 09:38:30|6057.25|6056.55|6057.13|6056.43|6057.25|6056.55|6057.13|6056.43|18
1734341930000|2024-12-16 09:38:50|6056.88|6056.18|6056.88|6056.18|6056.88|6056.18|6056.88|6056.18|10
1734341940000|2024-12-16 09:39:00|6057|6056.3|6057.13|6056.43|6057.13|6056.43|6057|6056.3|78
1734341950000|2024-12-16 09:39:10|6057|6056.3|6057.13|6056.43|6057.13|6056.43|6057|6056.3|15
1734341960000|2024-12-16 09:39:20|6057.25|6056.55|6057.38|6056.68|6057.38|6056.68|6057.25|6056.55|45
1734341970000|2024-12-16 09:39:30|||||||||4
1734341980000|2024-12-16 09:39:40|||||||||1
1734341990000|2024-12-16 09:39:50|6057.5|6056.8|6057.38|6056.68|6057.63|6056.93|6057.38|6056.68|13
1734342000000|2024-12-16 09:40:00|6057.5|6056.8|6057.63|6056.93|6057.63|6056.93|6057.38|6056.68|10
1734342010000|2024-12-16 09:40:10|6057.5|6056.8|6057.63|6056.93|6057.63|6056.93|6057.38|6056.68|19
1734342020000|2024-12-16 09:40:20|6057.5|6056.8|6057.63|6056.93|6057.63|6056.93|6057.38|6056.68|8
1734342030000|2024-12-16 09:40:30|6057.5|6056.8|6057.13|6056.43|6057.63|6056.93|6057.13|6056.43|24
1734342040000|2024-12-16 09:40:40|6057.25|6056.55|6057.38|6056.68|6057.38|6056.68|6057.13|6056.43|6
1734342050000|2024-12-16 09:40:50|6057.5|6056.8|6057.38|6056.68|6057.5|6056.8|6057.38|6056.68|5
1734342060000|2024-12-16 09:41:00|6057.5|6056.8|6057.38|6056.68|6057.63|6056.93|6057.38|6056.68|2
1734342070000|2024-12-16 09:41:10|6057.5|6056.8|6057.5|6056.8|6057.5|6056.8|6057.38|6056.68|3
1734342080000|2024-12-16 09:41:20|6057.63|6056.93|6057.63|6056.93|6057.63|6056.93|6057.38|6056.68|6
1734342090000|2024-12-16 09:41:30|||||||||1
1734342100000|2024-12-16 09:41:40|6057.5|6056.8|6057.38|6056.68|6057.63|6056.93|6057.38|6056.68|3
1734342110000|2024-12-16 09:41:50|6057.5|6056.8|6057.38|6056.68|6057.63|6056.93|6057.38|6056.68|3
1734342130000|2024-12-16 09:42:10|6057.25|6056.55|6057.13|6056.43|6057.25|6056.55|6057.13|6056.43|12
1734342140000|2024-12-16 09:42:20|6057.38|6056.68|6057.38|6056.68|6057.38|6056.68|6057.25|6056.55|10
1734342150000|2024-12-16 09:42:30|6057.25|6056.55|6057.38|6056.68|6057.38|6056.68|6057.25|6056.55|8
1734342160000|2024-12-16 09:42:40|6057.25|6056.55|6057.38|6056.68|6057.38|6056.68|6057.25|6056.55|402
1734342170000|2024-12-16 09:42:50|6057.25|6056.55|6057.38|6056.68|6057.38|6056.68|6057.25|6056.55|15
1734342180000|2024-12-16 09:43:00|6057.25|6056.55|6057.38|6056.68|6057.38|6056.68|6057.13|6056.43|59
1734342200000|2024-12-16 09:43:20|||||||||109
1734342220000|2024-12-16 09:43:40|6057.5|6056.8|6057.63|6056.93|6057.63|6056.93|6057.5|6056.8|10
1734342230000|2024-12-16 09:43:50|||||||||1
1734342240000|2024-12-16 09:44:00|6057.5|6056.8|6057.88|6057.18|6057.88|6057.18|6057.5|6056.8|211
1734342250000|2024-12-16 09:44:10|6057.75|6057.05|6057.63|6056.93|6057.75|6057.05|6057.63|6056.93|10
1734342260000|2024-12-16 09:44:20|||||||||14
1734342270000|2024-12-16 09:44:30|6057.5|6056.8|6057.38|6056.68|6057.5|6056.8|6057.38|6056.68|121
1734342280000|2024-12-16 09:44:40|6057.5|6056.8|6057.5|6056.8|6057.5|6056.8|6057.38|6056.68|640
1734342290000|2024-12-16 09:44:50|6057.63|6056.93|6057.38|6056.68|6057.63|6056.93|6057.38|6056.68|31
1734342300000|2024-12-16 09:45:00|6057.5|6056.8|6057.5|6056.8|6057.63|6056.93|6057.38|6056.68|394
1734342310000|2024-12-16 09:45:10|6057.38|6056.68|6057.63|6056.93|6057.63|6056.93|6057.38|6056.68|16
1734342320000|2024-12-16 09:45:20|6057.75|6057.05|6057.88|6057.18|6057.88|6057.18|6057.75|6057.05|10
1734342330000|2024-12-16 09:45:30|6057.75|6057.05|6057.75|6057.05|6057.88|6057.18|6057.75|6057.05|52
1734342340000|2024-12-16 09:45:40|6057.63|6056.93|6057.63|6056.93|6057.88|6057.18|6057.63|6056.93|46
1734342350000|2024-12-16 09:45:50|6057.75|6057.05|6057.88|6057.18|6057.88|6057.18|6057.63|6056.93|9
1734342360000|2024-12-16 09:46:00|6057.75|6057.05|6057.88|6057.18|6057.88|6057.18|6057.63|6056.93|12
1734342370000|2024-12-16 09:46:10|||||||||212
1734342380000|2024-12-16 09:46:20|||||||||1
1734342390000|2024-12-16 09:46:30|6058|6057.3|6058.13|6057.43|6058.38|6057.68|6058|6057.3|72
1734342400000|2024-12-16 09:46:40|||||||||119
1734342410000|2024-12-16 09:46:50|6057.88|6057.18|6058.13|6057.43|6058.13|6057.43|6057.88|6057.18|8
1734342420000|2024-12-16 09:47:00|6058|6057.3|6057.88|6057.18|6058|6057.3|6057.88|6057.18|0
1734342450000|2024-12-16 09:47:30|6057.63|6056.93|6057.63|6056.93|6057.63|6056.93|6057.63|6056.93|30
1734342460000|2024-12-16 09:47:40|||||||||73
1734342470000|2024-12-16 09:47:50|6057.88|6057.18|6057.63|6056.93|6057.88|6057.18|6057.63|6056.93|281
1734342480000|2024-12-16 09:48:00|||||||||7
1734342490000|2024-12-16 09:48:10|6057.75|6057.05|6057.88|6057.18|6057.88|6057.18|6057.75|6057.05|20
1734342500000|2024-12-16 09:48:20|6058.13|6057.43|6058.25|6057.55|6058.38|6057.68|6058.13|6057.43|55
1734342510000|2024-12-16 09:48:30|6058.13|6057.43|6058.13|6057.43|6058.25|6057.55|6058.13|6057.43|35
1734342530000|2024-12-16 09:48:50|||||||||24
1734342540000|2024-12-16 09:49:00|||||||||25
1734342550000|2024-12-16 09:49:10|||||||||4
1734342560000|2024-12-16 09:49:20|||||||||4
1734342570000|2024-12-16 09:49:30|6058|6057.3|6057.88|6057.18|6058.13|6057.43|6057.63|6056.93|147
1734342580000|2024-12-16 09:49:40|6057.75|6057.05|6057.88|6057.18|6058|6057.3|6057.63|6056.93|15
1734342590000|2024-12-16 09:49:50|6058|6057.3|6058.13|6057.43|6058.13|6057.43|6058|6057.3|9
1734342600000|2024-12-16 09:50:00|6058|6057.3|6057.88|6057.18|6058|6057.3|6057.88|6057.18|15
1734342610000|2024-12-16 09:50:10|||||||||8
1734342620000|2024-12-16 09:50:20|6057.75|6057.05|6057.88|6057.18|6057.88|6057.18|6057.75|6057.05|2
1734342630000|2024-12-16 09:50:30|6057.75|6057.05|6057.63|6056.93|6057.88|6057.18|6057.63|6056.93|2
1734342640000|2024-12-16 09:50:40|6057.75|6057.05|6057.75|6057.05|6057.75|6057.05|6057.75|6057.05|2
1734342650000|2024-12-16 09:50:50|6057.63|6056.93|6057.88|6057.18|6057.88|6057.18|6057.63|6056.93|150
1734342660000|2024-12-16 09:51:00|||||||||1
1734342670000|2024-12-16 09:51:10|6058|6057.3|6057.88|6057.18|6058.13|6057.43|6057.63|6056.93|19
1734342690000|2024-12-16 09:51:30|6058|6057.3|6057.88|6057.18|6058|6057.3|6057.88|6057.18|6
1734342700000|2024-12-16 09:51:40|6058|6057.3|6058.13|6057.43|6058.13|6057.43|6058|6057.3|11
1734342710000|2024-12-16 09:51:50|6058|6057.3|6057.88|6057.18|6058.13|6057.43|6057.88|6057.18|362
1734342720000|2024-12-16 09:52:00|6058|6057.3|6057.88|6057.18|6058.13|6057.43|6057.88|6057.18|11
1734342730000|2024-12-16 09:52:10|6057.63|6056.93|6057.63|6056.93|6057.88|6057.18|6057.63|6056.93|20
1734342740000|2024-12-16 09:52:20|6057.75|6057.05|6057.75|6057.05|6057.75|6057.05|6057.75|6057.05|9
1734342750000|2024-12-16 09:52:30|6057.88|6057.18|6057.88|6057.18|6057.88|6057.18|6057.88|6057.18|0
1734342760000|2024-12-16 09:52:40|6057.75|6057.05|6057.75|6057.05|6057.75|6057.05|6057.75|6057.05|7
1734342770000|2024-12-16 09:52:50|6057.63|6056.93|6057.75|6057.05|6057.75|6057.05|6057.63|6056.93|9
1734342780000|2024-12-16 09:53:00|6057.63|6056.93|6057.88|6057.18|6057.88|6057.18|6057.63|6056.93|184
1734342800000|2024-12-16 09:53:20|6058.13|6057.43|6057.88|6057.18|6058.13|6057.43|6057.88|6057.18|25
1734342810000|2024-12-16 09:53:30|6058|6057.3|6058.13|6057.43|6058.13|6057.43|6058|6057.3|5
1734342820000|2024-12-16 09:53:40|||||||||392
1734342830000|2024-12-16 09:53:50|6058|6057.3|6058.13|6057.43|6058.13|6057.43|6058|6057.3|11
1734342840000|2024-12-16 09:54:00|6058.25|6057.55|6058.38|6057.68|6058.38|6057.68|6058.25|6057.55|17
1734342850000|2024-12-16 09:54:10|6058.13|6057.43|6058.13|6057.43|6058.13|6057.43|6058.13|6057.43|12
1734342860000|2024-12-16 09:54:20|||||||||66
1734342870000|2024-12-16 09:54:30|6058.25|6057.55|6058.38|6057.68|6058.38|6057.68|6058.25|6057.55|155
1734342880000|2024-12-16 09:54:40|6058.25|6057.55|6058.13|6057.43|6058.25|6057.55|6058.13|6057.43|7
1734342890000|2024-12-16 09:54:50|6058.25|6057.55|6058.13|6057.43|6058.25|6057.55|6058.13|6057.43|173
1734342900000|2024-12-16 09:55:00|6058|6057.3|6057.88|6057.18|6058.13|6057.43|6057.88|6057.18|12
1734342910000|2024-12-16 09:55:10|6058|6057.3|6058.13|6057.43|6058.13|6057.43|6058|6057.3|7
1734342920000|2024-12-16 09:55:20|6058|6057.3|6057.88|6057.18|6058.13|6057.43|6057.88|6057.18|85
1734342930000|2024-12-16 09:55:30|6058|6057.3|6057.75|6057.05|6058.13|6057.43|6057.75|6057.05|4
1734342940000|2024-12-16 09:55:40|6057.63|6056.93|6057.63|6056.93|6057.88|6057.18|6057.63|6056.93|1
1734342950000|2024-12-16 09:55:50|6057.75|6057.05|6057.63|6056.93|6057.75|6057.05|6057.63|6056.93|10
1734342960000|2024-12-16 09:56:00|6057.88|6057.18|6057.75|6057.05|6057.88|6057.18|6057.63|6056.93|12
1734342970000|2024-12-16 09:56:10|6057.88|6057.18|6057.88|6057.18|6057.88|6057.18|6057.88|6057.18|0
1734342980000|2024-12-16 09:56:20|6058.13|6057.43|6058|6057.3|6058.13|6057.43|6057.88|6057.18|11
1734342990000|2024-12-16 09:56:30|6058.13|6057.43|6058.13|6057.43|6058.13|6057.43|6057.88|6057.18|5
1734343000000|2024-12-16 09:56:40|6058.25|6057.55|6058.25|6057.55|6058.25|6057.55|6058.13|6057.43|54
1734343010000|2024-12-16 09:56:50|6058.13|6057.43|6058.38|6057.68|6058.38|6057.68|6058.13|6057.43|9
1734343020000|2024-12-16 09:57:00|6058.25|6057.55|6058.13|6057.43|6058.25|6057.55|6058|6057.3|10
1734343040000|2024-12-16 09:57:20|||||||||300
1734343050000|2024-12-16 09:57:30|||||||||1
1734343060000|2024-12-16 09:57:40|||||||||204
1734343090000|2024-12-16 09:58:10|6058|6057.3|6058.13|6057.43|6058.13|6057.43|6058|6057.3|896
1734343100000|2024-12-16 09:58:20|6058.25|6057.55|6058.25|6057.55|6058.38|6057.68|6058.25|6057.55|89
1734343110000|2024-12-16 09:58:30|6058.13|6057.43|6058.38|6057.68|6058.38|6057.68|6058.13|6057.43|10
1734343120000|2024-12-16 09:58:40|||||||||10
1734343140000|2024-12-16 09:59:00|6058.63|6057.93|6058.63|6057.93|6058.63|6057.93|6058.63|6057.93|96
1734343150000|2024-12-16 09:59:10|6058.88|6058.18|6058.63|6057.93|6058.88|6058.18|6058.63|6057.93|59
1734343160000|2024-12-16 09:59:20|||||||||1
1734343170000|2024-12-16 09:59:30|||||||||3
1734343200000|2024-12-16 10:00:00|6058.75|6058.05|6059.63|6058.93|6059.63|6058.93|6058.75|6058.05|669
1734343210000|2024-12-16 10:00:10|6059.5|6058.8|6059.63|6058.93|6059.63|6058.93|6059.38|6058.68|29
1734343220000|2024-12-16 10:00:20|6059.38|6058.68|6059.38|6058.68|6059.38|6058.68|6059.13|6058.43|34
1734343230000|2024-12-16 10:00:30|6059.63|6058.93|6059.38|6058.68|6059.63|6058.93|6059.38|6058.68|14
1734343240000|2024-12-16 10:00:40|6059.25|6058.55|6059.13|6058.43|6059.25|6058.55|6059.13|6058.43|351
1734343250000|2024-12-16 10:00:50|6059|6058.3|6059.13|6058.43|6059.13|6058.43|6058.88|6058.18|286
1734343260000|2024-12-16 10:01:00|6059.38|6058.68|6059.38|6058.68|6059.38|6058.68|6059.38|6058.68|40
1734343270000|2024-12-16 10:01:10|6059.63|6058.93|6059.63|6058.93|6059.63|6058.93|6059.38|6058.68|181
1734343280000|2024-12-16 10:01:20|6059.5|6058.8|6059.63|6058.93|6059.63|6058.93|6059.5|6058.8|9
1734343290000|2024-12-16 10:01:30|6059.5|6058.8|6059.63|6058.93|6059.63|6058.93|6059.38|6058.68|203
1734343300000|2024-12-16 10:01:40|6059.5|6058.8|6059.63|6058.93|6059.63|6058.93|6059.5|6058.8|23
1734343310000|2024-12-16 10:01:50|6059.88|6059.18|6059.63|6058.93|6059.88|6059.18|6059.63|6058.93|116
1734343320000|2024-12-16 10:02:00|6059.75|6059.05|6059.88|6059.18|6059.88|6059.18|6059.63|6058.93|25
1734343330000|2024-12-16 10:02:10|6059.63|6058.93|6059.63|6058.93|6059.63|6058.93|6059.63|6058.93|20
1734343350000|2024-12-16 10:02:30|6059.75|6059.05|6059.63|6058.93|6059.88|6059.18|6059.63|6058.93|15
1734343360000|2024-12-16 10:02:40|||||||||97
1734343370000|2024-12-16 10:02:50|6059.38|6058.68|6059.5|6058.8|6059.63|6058.93|6059.38|6058.68|14
1734343380000|2024-12-16 10:03:00|6059.38|6058.68|6059.38|6058.68|6059.5|6058.8|6059.13|6058.43|711
1734343390000|2024-12-16 10:03:10|6059.5|6058.8|6059.38|6058.68|6059.5|6058.8|6059.38|6058.68|429
1734343400000|2024-12-16 10:03:20|||||||||1759
1734343420000|2024-12-16 10:03:40|6059.13|6058.43|6059.5|6058.8|6059.63|6058.93|6059.13|6058.43|177
1734343430000|2024-12-16 10:03:50|6059.38|6058.68|6059.63|6058.93|6059.63|6058.93|6059.38|6058.68|29
1734343440000|2024-12-16 10:04:00|6059.75|6059.05|6059.88|6059.18|6059.88|6059.18|6059.63|6058.93|12
1734343450000|2024-12-16 10:04:10|6059.75|6059.05|6059.75|6059.05|6059.88|6059.18|6059.63|6058.93|9
1734343460000|2024-12-16 10:04:20|6059.63|6058.93|6059.63|6058.93|6059.88|6059.18|6059.63|6058.93|16
1734343470000|2024-12-16 10:04:30|6059.75|6059.05|6059.63|6058.93|6059.75|6059.05|6059.63|6058.93|14
1734343480000|2024-12-16 10:04:40|6059.75|6059.05|6059.88|6059.18|6059.88|6059.18|6059.75|6059.05|5
1734343490000|2024-12-16 10:04:50|6060|6059.3|6059.88|6059.18|6060|6059.3|6059.88|6059.18|47
1734343500000|2024-12-16 10:05:00|6060|6059.3|6059.88|6059.18|6060|6059.3|6059.88|6059.18|29
1734343510000|2024-12-16 10:05:10|6060|6059.3|6060.13|6059.43|6060.13|6059.43|6060|6059.3|3
1734343520000|2024-12-16 10:05:20|||||||||5
1734343530000|2024-12-16 10:05:30|6060.38|6059.68|6060.38|6059.68|6060.63|6059.93|6060.38|6059.68|106
1734343540000|2024-12-16 10:05:40|6060.5|6059.8|6060.63|6059.93|6060.63|6059.93|6060.5|6059.8|11
1734343550000|2024-12-16 10:05:50|6060.5|6059.8|6060.63|6059.93|6060.75|6060.05|6060.5|6059.8|27
1734343560000|2024-12-16 10:06:00|6060.88|6060.18|6061.13|6060.43|6061.13|6060.43|6060.63|6059.93|147
1734343570000|2024-12-16 10:06:10|6061|6060.3|6061.13|6060.43|6061.13|6060.43|6061|6060.3|50
1734343580000|2024-12-16 10:06:20|6061|6060.3|6060.88|6060.18|6061.13|6060.43|6060.88|6060.18|8
1734343590000|2024-12-16 10:06:30|6061|6060.3|6060.88|6060.18|6061.13|6060.43|6060.88|6060.18|309
1734343600000|2024-12-16 10:06:40|||||||||113
1734343620000|2024-12-16 10:07:00|||||||||373
1734343630000|2024-12-16 10:07:10|||||||||17
1734343660000|2024-12-16 10:07:40|6060.63|6059.93|6060.63|6059.93|6060.63|6059.93|6060.63|6059.93|115
1734343670000|2024-12-16 10:07:50|6060.38|6059.68|6060.63|6059.93|6060.63|6059.93|6060.38|6059.68|137
1734343680000|2024-12-16 10:08:00|6060.5|6059.8|6060.38|6059.68|6060.5|6059.8|6060.38|6059.68|5
1734343690000|2024-12-16 10:08:10|6060.5|6059.8|6060.5|6059.8|6060.63|6059.93|6060.38|6059.68|77
1734343700000|2024-12-16 10:08:20|6060.63|6059.93|6060.38|6059.68|6060.63|6059.93|6060.38|6059.68|100
1734343710000|2024-12-16 10:08:30|6060.5|6059.8|6060.63|6059.93|6060.63|6059.93|6060.5|6059.8|20
1734343720000|2024-12-16 10:08:40|||||||||14
1734343740000|2024-12-16 10:09:00|6060.88|6060.18|6060.63|6059.93|6060.88|6060.18|6060.63|6059.93|90
1734343750000|2024-12-16 10:09:10|||||||||1
1734343760000|2024-12-16 10:09:20|||||||||182
1734343770000|2024-12-16 10:09:30|6060.75|6060.05|6060.63|6059.93|6060.75|6060.05|6060.63|6059.93|42
1734343780000|2024-12-16 10:09:40|||||||||2
1734343790000|2024-12-16 10:09:50|6060.5|6059.8|6060.5|6059.8|6060.5|6059.8|6060.38|6059.68|18
1734343800000|2024-12-16 10:10:00|6060.38|6059.68|6060.38|6059.68|6060.5|6059.8|6060.38|6059.68|14
1734343810000|2024-12-16 10:10:10|6060.5|6059.8|6060.63|6059.93|6060.63|6059.93|6060.5|6059.8|5
1734343840000|2024-12-16 10:10:40|6060.5|6059.8|6060.5|6059.8|6060.5|6059.8|6060.5|6059.8|17
1734343850000|2024-12-16 10:10:50|6060.63|6059.93|6060.88|6060.18|6060.88|6060.18|6060.63|6059.93|13
1734343860000|2024-12-16 10:11:00|||||||||2
1734343870000|2024-12-16 10:11:10|||||||||2
1734343880000|2024-12-16 10:11:20|6060.75|6060.05|6060.63|6059.93|6060.75|6060.05|6060.63|6059.93|231
1734343890000|2024-12-16 10:11:30|6060.75|6060.05|6060.88|6060.18|6060.88|6060.18|6060.75|6060.05|31
1734343900000|2024-12-16 10:11:40|6060.63|6059.93|6060.63|6059.93|6060.63|6059.93|6060.63|6059.93|13
1734343910000|2024-12-16 10:11:50|6060.75|6060.05|6060.88|6060.18|6060.88|6060.18|6060.75|6060.05|32
1734343920000|2024-12-16 10:12:00|||||||||5
1734343930000|2024-12-16 10:12:10|6060.75|6060.05|6060.63|6059.93|6060.75|6060.05|6060.63|6059.93|24
1734343940000|2024-12-16 10:12:20|6060.5|6059.8|6060.63|6059.93|6060.63|6059.93|6060.5|6059.8|14
1734343950000|2024-12-16 10:12:30|6060.88|6060.18|6060.63|6059.93|6060.88|6060.18|6060.63|6059.93|13
1734343960000|2024-12-16 10:12:40|||||||||3
1734343970000|2024-12-16 10:12:50|6060.75|6060.05|6060.88|6060.18|6060.88|6060.18|6060.63|6059.93|22
1734343980000|2024-12-16 10:13:00|6060.75|6060.05|6060.63|6059.93|6060.75|6060.05|6060.63|6059.93|76
1734343990000|2024-12-16 10:13:10|||||||||4
1734344000000|2024-12-16 10:13:20|||||||||2
1734344010000|2024-12-16 10:13:30|6060.5|6059.8|6060.63|6059.93|6060.63|6059.93|6060.38|6059.68|10
1734344020000|2024-12-16 10:13:40|6060.5|6059.8|6060.88|6060.18|6060.88|6060.18|6060.5|6059.8|249
1734344030000|2024-12-16 10:13:50|6060.75|6060.05|6060.88|6060.18|6060.88|6060.18|6060.75|6060.05|5
1734344040000|2024-12-16 10:14:00|6060.63|6059.93|6060.63|6059.93|6060.63|6059.93|6060.63|6059.93|8
1734344050000|2024-12-16 10:14:10|6060.75|6060.05|6060.63|6059.93|6060.75|6060.05|6060.63|6059.93|7
1734344060000|2024-12-16 10:14:20|6060.75|6060.05|6060.63|6059.93|6060.75|6060.05|6060.63|6059.93|9
1734344070000|2024-12-16 10:14:30|6060.88|6060.18|6060.88|6060.18|6060.88|6060.18|6060.88|6060.18|12
1734344080000|2024-12-16 10:14:40|||||||||9
1734344100000|2024-12-16 10:15:00|6060.75|6060.05|6060.63|6059.93|6060.75|6060.05|6060.63|6059.93|68
1734344110000|2024-12-16 10:15:10|6060.5|6059.8|6060.63|6059.93|6060.63|6059.93|6060.5|6059.8|106
1734344120000|2024-12-16 10:15:20|6060.5|6059.8|6060.38|6059.68|6060.5|6059.8|6060.13|6059.43|28
1734344130000|2024-12-16 10:15:30|6060.25|6059.55|6060.38|6059.68|6060.38|6059.68|6060.13|6059.43|14
1734344140000|2024-12-16 10:15:40|6060.25|6059.55|6060.63|6059.93|6060.63|6059.93|6060.25|6059.55|18
1734344150000|2024-12-16 10:15:50|6060.75|6060.05|6060.88|6060.18|6060.88|6060.18|6060.75|6060.05|15
1734344160000|2024-12-16 10:16:00|||||||||4
1734344170000|2024-12-16 10:16:10|6060.75|6060.05|6060.88|6060.18|6060.88|6060.18|6060.63|6059.93|11
1734344180000|2024-12-16 10:16:20|6060.63|6059.93|6060.75|6060.05|6060.75|6060.05|6060.63|6059.93|103
1734344190000|2024-12-16 10:16:30|6060.88|6060.18|6060.88|6060.18|6060.88|6060.18|6060.88|6060.18|41
1734344200000|2024-12-16 10:16:40|||||||||55
1734344210000|2024-12-16 10:16:50|6061|6060.3|6061.13|6060.43|6061.13|6060.43|6060.88|6060.18|15
1734344220000|2024-12-16 10:17:00|6061.38|6060.68|6061.25|6060.55|6061.38|6060.68|6061.25|6060.55|12
1734344230000|2024-12-16 10:17:10|6061.13|6060.43|6061.13|6060.43|6061.13|6060.43|6061.13|6060.43|4
1734344240000|2024-12-16 10:17:20|||||||||3
1734344250000|2024-12-16 10:17:30|||||||||3
1734344260000|2024-12-16 10:17:40|||||||||76
1734344270000|2024-12-16 10:17:50|||||||||4
1734344280000|2024-12-16 10:18:00|||||||||168
1734344300000|2024-12-16 10:18:20|||||||||45
1734344310000|2024-12-16 10:18:30|6061.38|6060.68|6061.38|6060.68|6061.38|6060.68|6061.38|6060.68|33
1734344330000|2024-12-16 10:18:50|6061.5|6060.8|6061.5|6060.8|6061.5|6060.8|6061.5|6060.8|59
1734344340000|2024-12-16 10:19:00|6061.38|6060.68|6061.38|6060.68|6061.5|6060.8|6061.38|6060.68|37
1734344350000|2024-12-16 10:19:10|6061.5|6060.8|6061.38|6060.68|6061.5|6060.8|6061.38|6060.68|8
1734344360000|2024-12-16 10:19:20|6061.5|6060.8|6061.63|6060.93|6061.63|6060.93|6061.38|6060.68|5
1734344370000|2024-12-16 10:19:30|||||||||16
1734344380000|2024-12-16 10:19:40|6061.75|6061.05|6061.88|6061.18|6061.88|6061.18|6061.75|6061.05|37
1734344400000|2024-12-16 10:20:00|||||||||4
1734344410000|2024-12-16 10:20:10|6061.63|6060.93|6061.88|6061.18|6061.88|6061.18|6061.63|6060.93|33
1734344420000|2024-12-16 10:20:20|6061.75|6061.05|6061.63|6060.93|6061.75|6061.05|6061.63|6060.93|13
1734344430000|2024-12-16 10:20:30|||||||||1
1734344440000|2024-12-16 10:20:40|6061.38|6060.68|6061.38|6060.68|6061.38|6060.68|6061.38|6060.68|26
1734344450000|2024-12-16 10:20:50|6061.25|6060.55|6061|6060.3|6061.25|6060.55|6061|6060.3|25
1734344460000|2024-12-16 10:21:00|6060.88|6060.18|6061|6060.3|6061.13|6060.43|6060.88|6060.18|14
1734344470000|2024-12-16 10:21:10|6060.88|6060.18|6060.63|6059.93|6060.88|6060.18|6060.63|6059.93|9
1734344480000|2024-12-16 10:21:20|6060.38|6059.68|6060.38|6059.68|6060.38|6059.68|6060.13|6059.43|21
1734344490000|2024-12-16 10:21:30|6060.25|6059.55|6060.38|6059.68|6060.38|6059.68|6060.25|6059.55|2
1734344500000|2024-12-16 10:21:40|||||||||21
1734344510000|2024-12-16 10:21:50|6060.25|6059.55|6060.38|6059.68|6060.38|6059.68|6060.25|6059.55|22
1734344520000|2024-12-16 10:22:00|6060.63|6059.93|6060.63|6059.93|6060.63|6059.93|6060.63|6059.93|12
1734344530000|2024-12-16 10:22:10|||||||||3
1734344550000|2024-12-16 10:22:30|6060.75|6060.05|6060.88|6060.18|6060.88|6060.18|6060.75|6060.05|25
1734344570000|2024-12-16 10:22:50|6060.75|6060.05|6060.88|6060.18|6060.88|6060.18|6060.63|6059.93|8
1734344580000|2024-12-16 10:23:00|||||||||1
1734344610000|2024-12-16 10:23:30|||||||||4
1734344620000|2024-12-16 10:23:40|||||||||2
1734344630000|2024-12-16 10:23:50|6061|6060.3|6061|6060.3|6061.13|6060.43|6060.88|6060.18|32
1734344640000|2024-12-16 10:24:00|6061.13|6060.43|6060.88|6060.18|6061.13|6060.43|6060.88|6060.18|11
1734344650000|2024-12-16 10:24:10|6060.75|6060.05|6060.63|6059.93|6060.75|6060.05|6060.63|6059.93|32
1734344660000|2024-12-16 10:24:20|6060.88|6060.18|6060.88|6060.18|6060.88|6060.18|6060.63|6059.93|30
1734344670000|2024-12-16 10:24:30|||||||||21
1734344680000|2024-12-16 10:24:40|||||||||7
1734344690000|2024-12-16 10:24:50|6060.75|6060.05|6060.88|6060.18|6060.88|6060.18|6060.75|6060.05|18
1734344700000|2024-12-16 10:25:00|6060.75|6060.05|6060.88|6060.18|6060.88|6060.18|6060.63|6059.93|9
1734344720000|2024-12-16 10:25:20|6060.63|6059.93|6060.88|6060.18|6060.88|6060.18|6060.63|6059.93|3
1734344730000|2024-12-16 10:25:30|6060.75|6060.05|6060.63|6059.93|6060.75|6060.05|6060.63|6059.93|8
1734344740000|2024-12-16 10:25:40|6060.5|6059.8|6060.63|6059.93|6060.63|6059.93|6060.5|6059.8|4
1734344750000|2024-12-16 10:25:50|6060.75|6060.05|6060.88|6060.18|6060.88|6060.18|6060.75|6060.05|32
1734344760000|2024-12-16 10:26:00|6061|6060.3|6061|6060.3|6061.13|6060.43|6061|6060.3|256
1734344770000|2024-12-16 10:26:10|6060.88|6060.18|6060.88|6060.18|6061|6060.3|6060.88|6060.18|15
1734344780000|2024-12-16 10:26:20|6061.13|6060.43|6061.13|6060.43|6061.13|6060.43|6061.13|6060.43|4
1734344790000|2024-12-16 10:26:30|||||||||1
1734344800000|2024-12-16 10:26:40|||||||||4
1734344810000|2024-12-16 10:26:50|6061.25|6060.55|6061.63|6060.93|6061.63|6060.93|6061.25|6060.55|51
1734344820000|2024-12-16 10:27:00|6061.75|6061.05|6061.88|6061.18|6061.88|6061.18|6061.75|6061.05|11
1734344830000|2024-12-16 10:27:10|6062.13|6061.43|6062.13|6061.43|6062.13|6061.43|6061.88|6061.18|74
1734344850000|2024-12-16 10:27:30|6062|6061.3|6062.38|6061.68|6062.5|6061.8|6062|6061.3|142
1734344870000|2024-12-16 10:27:50|6062.5|6061.8|6062.63|6061.93|6062.88|6062.18|6062.5|6061.8|142
1734344880000|2024-12-16 10:28:00|6062.75|6062.05|6062.88|6062.18|6062.88|6062.18|6062.75|6062.05|17
1734344890000|2024-12-16 10:28:10|6062.75|6062.05|6062.88|6062.18|6062.88|6062.18|6062.75|6062.05|36
1734344900000|2024-12-16 10:28:20|||||||||11
1734344910000|2024-12-16 10:28:30|6062.75|6062.05|6062.88|6062.18|6062.88|6062.18|6062.75|6062.05|58
1734344920000|2024-12-16 10:28:40|6063|6062.3|6063|6062.3|6063.13|6062.43|6062.88|6062.18|8
1734344930000|2024-12-16 10:28:50|6063.13|6062.43|6062.88|6062.18|6063.13|6062.43|6062.88|6062.18|113
1734344940000|2024-12-16 10:29:00|6062.63|6061.93|6062.88|6062.18|6063.13|6062.43|6062.63|6061.93|24
1734344950000|2024-12-16 10:29:10|6062.75|6062.05|6062.63|6061.93|6062.88|6062.18|6062.63|6061.93|6
1734344960000|2024-12-16 10:29:20|6062.75|6062.05|6062.75|6062.05|6062.75|6062.05|6062.63|6061.93|21
1734344970000|2024-12-16 10:29:30|6062.63|6061.93|6062.88|6062.18|6062.88|6062.18|6062.63|6061.93|11
1734344980000|2024-12-16 10:29:40|||||||||161
1734344990000|2024-12-16 10:29:50|||||||||112
1734345000000|2024-12-16 10:30:00|||||||||299
1734345010000|2024-12-16 10:30:10|6062.75|6062.05|6062.63|6061.93|6062.75|6062.05|6062.63|6061.93|3
1734345020000|2024-12-16 10:30:20|6062.75|6062.05|6062.63|6061.93|6062.75|6062.05|6062.63|6061.93|8
1734345030000|2024-12-16 10:30:30|6062.75|6062.05|6063.63|6062.93|6063.63|6062.93|6062.75|6062.05|188
1734345040000|2024-12-16 10:30:40|6063.75|6063.05|6063.88|6063.18|6063.88|6063.18|6063.63|6062.93|80
1734345050000|2024-12-16 10:30:50|||||||||10
1734345060000|2024-12-16 10:31:00|6063.63|6062.93|6063.88|6063.18|6063.88|6063.18|6063.63|6062.93|31
1734345070000|2024-12-16 10:31:10|6063.75|6063.05|6063.88|6063.18|6063.88|6063.18|6063.63|6062.93|12
1734345080000|2024-12-16 10:31:20|6063.75|6063.05|6063.88|6063.18|6063.88|6063.18|6063.63|6062.93|26
1734345090000|2024-12-16 10:31:30|6063.75|6063.05|6063.63|6062.93|6063.75|6063.05|6063.63|6062.93|178
1734345110000|2024-12-16 10:31:50|6063.75|6063.05|6063.88|6063.18|6063.88|6063.18|6063.75|6063.05|125
1734345120000|2024-12-16 10:32:00|6064|6063.3|6064|6063.3|6064.13|6063.43|6064|6063.3|31
1734345130000|2024-12-16 10:32:10|6063.88|6063.18|6063.88|6063.18|6063.88|6063.18|6063.88|6063.18|12
1734345140000|2024-12-16 10:32:20|||||||||95
1734345150000|2024-12-16 10:32:30|6063.75|6063.05|6063.88|6063.18|6063.88|6063.18|6063.63|6062.93|70
1734345160000|2024-12-16 10:32:40|6064.13|6063.43|6064.13|6063.43|6064.13|6063.43|6064.13|6063.43|28
1734345180000|2024-12-16 10:33:00|6063.88|6063.18|6064.13|6063.43|6064.13|6063.43|6063.88|6063.18|15
1734345190000|2024-12-16 10:33:10|6064|6063.3|6064.13|6063.43|6064.13|6063.43|6064|6063.3|6
1734345200000|2024-12-16 10:33:20|6063.88|6063.18|6063.88|6063.18|6063.88|6063.18|6063.88|6063.18|2
1734345210000|2024-12-16 10:33:30|||||||||12
1734345220000|2024-12-16 10:33:40|||||||||17
1734345230000|2024-12-16 10:33:50|6064|6063.3|6063.88|6063.18|6064.13|6063.43|6063.88|6063.18|15
1734345240000|2024-12-16 10:34:00|||||||||19
1734345250000|2024-12-16 10:34:10|||||||||13
1734345260000|2024-12-16 10:34:20|||||||||29
1734345270000|2024-12-16 10:34:30|||||||||2
1734345290000|2024-12-16 10:34:50|6063.63|6062.93|6063.88|6063.18|6063.88|6063.18|6063.63|6062.93|8
1734345300000|2024-12-16 10:35:00|||||||||9
1734345310000|2024-12-16 10:35:10|6063.75|6063.05|6063.75|6063.05|6063.88|6063.18|6063.75|6063.05|29
1734345320000|2024-12-16 10:35:20|6063.88|6063.18|6063.88|6063.18|6063.88|6063.18|6063.63|6062.93|7
1734345330000|2024-12-16 10:35:30|6063.75|6063.05|6063.88|6063.18|6063.88|6063.18|6063.75|6063.05|31
1734345340000|2024-12-16 10:35:40|6063.75|6063.05|6063.75|6063.05|6063.75|6063.05|6063.63|6062.93|14
1734345350000|2024-12-16 10:35:50|6063.63|6062.93|6063.88|6063.18|6063.88|6063.18|6063.63|6062.93|12
1734345360000|2024-12-16 10:36:00|6063.75|6063.05|6063.75|6063.05|6063.75|6063.05|6063.75|6063.05|14
1734345370000|2024-12-16 10:36:10|6063.88|6063.18|6063.63|6062.93|6063.88|6063.18|6063.5|6062.8|36
1734345400000|2024-12-16 10:36:40|||||||||15
1734345410000|2024-12-16 10:36:50|6063.5|6062.8|6063.38|6062.68|6063.5|6062.8|6063.38|6062.68|46
1734345420000|2024-12-16 10:37:00|6063|6062.3|6062.88|6062.18|6063.13|6062.43|6062.88|6062.18|54
1734345430000|2024-12-16 10:37:10|6063|6062.3|6063.13|6062.43|6063.13|6062.43|6063|6062.3|282
1734345440000|2024-12-16 10:37:20|6063|6062.3|6062.88|6062.18|6063.13|6062.43|6062.63|6061.93|10
1734345450000|2024-12-16 10:37:30|6062.75|6062.05|6062.88|6062.18|6062.88|6062.18|6062.75|6062.05|2
1734345460000|2024-12-16 10:37:40|6062.75|6062.05|6062.63|6061.93|6062.88|6062.18|6062.63|6061.93|2
1734345470000|2024-12-16 10:37:50|6062.13|6061.43|6062.25|6061.55|6062.25|6061.55|6062.13|6061.43|50
1734345480000|2024-12-16 10:38:00|6062.38|6061.68|6062.38|6061.68|6062.38|6061.68|6062.13|6061.43|19
1734345490000|2024-12-16 10:38:10|6062.25|6061.55|6061.88|6061.18|6062.25|6061.55|6061.88|6061.18|6
1734345500000|2024-12-16 10:38:20|6062|6061.3|6061.88|6061.18|6062.13|6061.43|6061.75|6061.05|8
1734345510000|2024-12-16 10:38:30|6062.13|6061.43|6062.13|6061.43|6062.13|6061.43|6062|6061.3|8
1734345520000|2024-12-16 10:38:40|6062.25|6061.55|6062.13|6061.43|6062.25|6061.55|6062.13|6061.43|19
1734345530000|2024-12-16 10:38:50|6062|6061.3|6061.88|6061.18|6062|6061.3|6061.88|6061.18|3
1734345540000|2024-12-16 10:39:00|||||||||1
1734345550000|2024-12-16 10:39:10|6062|6061.3|6061.88|6061.18|6062|6061.3|6061.88|6061.18|6
1734345560000|2024-12-16 10:39:20|||||||||20
1734345570000|2024-12-16 10:39:30|||||||||6
1734345580000|2024-12-16 10:39:40|||||||||2
1734345590000|2024-12-16 10:39:50|||||||||1
1734345600000|2024-12-16 10:40:00|||||||||50
1734345610000|2024-12-16 10:40:10|6061.75|6061.05|6061.88|6061.18|6061.88|6061.18|6061.75|6061.05|29
1734345620000|2024-12-16 10:40:20|6061.75|6061.05|6061.88|6061.18|6061.88|6061.18|6061.63|6060.93|16
1734345630000|2024-12-16 10:40:30|||||||||4
1734345640000|2024-12-16 10:40:40|6061.75|6061.05|6061.63|6060.93|6061.75|6061.05|6061.63|6060.93|17
1734345650000|2024-12-16 10:40:50|||||||||3
1734345660000|2024-12-16 10:41:00|||||||||2
1734345670000|2024-12-16 10:41:10|6061.75|6061.05|6061.88|6061.18|6061.88|6061.18|6061.63|6060.93|18
1734345680000|2024-12-16 10:41:20|6061.75|6061.05|6062|6061.3|6062.13|6061.43|6061.63|6060.93|15
1734345690000|2024-12-16 10:41:30|6062.13|6061.43|6061.88|6061.18|6062.13|6061.43|6061.88|6061.18|4
1734345700000|2024-12-16 10:41:40|||||||||5
1734345710000|2024-12-16 10:41:50|6062|6061.3|6062|6061.3|6062.13|6061.43|6062|6061.3|1
1734345720000|2024-12-16 10:42:00|6061.88|6061.18|6062.25|6061.55|6062.25|6061.55|6061.88|6061.18|7
1734345730000|2024-12-16 10:42:10|6062.13|6061.43|6062.13|6061.43|6062.38|6061.68|6062.13|6061.43|3
1734345740000|2024-12-16 10:42:20|6062.38|6061.68|6062.38|6061.68|6062.38|6061.68|6062.38|6061.68|14
1734345750000|2024-12-16 10:42:30|||||||||1
1734345760000|2024-12-16 10:42:40|||||||||2
1734345770000|2024-12-16 10:42:50|6062.63|6061.93|6062.88|6062.18|6062.88|6062.18|6062.63|6061.93|45
1734345780000|2024-12-16 10:43:00|6062.75|6062.05|6062.75|6062.05|6062.75|6062.05|6062.75|6062.05|78
1734345790000|2024-12-16 10:43:10|6062.63|6061.93|6062.63|6061.93|6062.63|6061.93|6062.63|6061.93|323
1734345800000|2024-12-16 10:43:20|6062.75|6062.05|6062.75|6062.05|6062.75|6062.05|6062.63|6061.93|13
1734345810000|2024-12-16 10:43:30|6062.63|6061.93|6062.88|6062.18|6062.88|6062.18|6062.63|6061.93|11
1734345820000|2024-12-16 10:43:40|6063.13|6062.43|6063.13|6062.43|6063.13|6062.43|6063.13|6062.43|13
1734345840000|2024-12-16 10:44:00|||||||||6
1734345850000|2024-12-16 10:44:10|6062.88|6062.18|6062.88|6062.18|6062.88|6062.18|6062.88|6062.18|229
1734345860000|2024-12-16 10:44:20|6063|6062.3|6062.88|6062.18|6063.13|6062.43|6062.88|6062.18|8
1734345870000|2024-12-16 10:44:30|6062.75|6062.05|6062.88|6062.18|6062.88|6062.18|6062.75|6062.05|11
1734345880000|2024-12-16 10:44:40|||||||||6
1734345890000|2024-12-16 10:44:50|||||||||10
1734345900000|2024-12-16 10:45:00|6062.75|6062.05|6062.88|6062.18|6062.88|6062.18|6062.75|6062.05|15
1734345910000|2024-12-16 10:45:10|6063|6062.3|6063|6062.3|6063|6062.3|6062.88|6062.18|434
1734345920000|2024-12-16 10:45:20|6062.88|6062.18|6062.88|6062.18|6063|6062.3|6062.88|6062.18|77
1734345930000|2024-12-16 10:45:30|6062.63|6061.93|6062.63|6061.93|6062.63|6061.93|6062.63|6061.93|38
1734345940000|2024-12-16 10:45:40|||||||||2
1734345950000|2024-12-16 10:45:50|||||||||1
1734345960000|2024-12-16 10:46:00|6062.5|6061.8|6062.13|6061.43|6062.5|6061.8|6062.13|6061.43|58
1734345970000|2024-12-16 10:46:10|6062.38|6061.68|6062.5|6061.8|6062.63|6061.93|6062.38|6061.68|43
1734345980000|2024-12-16 10:46:20|6062.63|6061.93|6062.63|6061.93|6062.63|6061.93|6062.38|6061.68|31
1734345990000|2024-12-16 10:46:30|||||||||3
1734346010000|2024-12-16 10:46:50|6062.38|6061.68|6062.63|6061.93|6062.63|6061.93|6062.38|6061.68|12
1734346020000|2024-12-16 10:47:00|6062.5|6061.8|6062.88|6062.18|6062.88|6062.18|6062.5|6061.8|66
1734346030000|2024-12-16 10:47:10|||||||||2
1734346040000|2024-12-16 10:47:20|6062.75|6062.05|6062.88|6062.18|6062.88|6062.18|6062.63|6061.93|12
1734346070000|2024-12-16 10:47:50|||||||||7
1734346080000|2024-12-16 10:48:00|||||||||3
1734346090000|2024-12-16 10:48:10|6063|6062.3|6062.88|6062.18|6063.13|6062.43|6062.88|6062.18|40
1734346100000|2024-12-16 10:48:20|6063|6062.3|6063.13|6062.43|6063.13|6062.43|6063|6062.3|11
1734346110000|2024-12-16 10:48:30|||||||||322
1734346120000|2024-12-16 10:48:40|6063|6062.3|6063|6062.3|6063|6062.3|6062.88|6062.18|22
1734346130000|2024-12-16 10:48:50|6063.13|6062.43|6062.38|6061.68|6063.13|6062.43|6062.38|6061.68|16
1734346140000|2024-12-16 10:49:00|6062.25|6061.55|6062.25|6061.55|6062.38|6061.68|6062.25|6061.55|18
1734346150000|2024-12-16 10:49:10|6062.13|6061.43|6062.25|6061.55|6062.38|6061.68|6062.13|6061.43|6
1734346160000|2024-12-16 10:49:20|6062.13|6061.43|6062.25|6061.55|6062.25|6061.55|6062.13|6061.43|6
1734346170000|2024-12-16 10:49:30|6062.13|6061.43|6062.13|6061.43|6062.13|6061.43|6062.13|6061.43|12
1734346180000|2024-12-16 10:49:40|6062|6061.3|6062.38|6061.68|6062.38|6061.68|6061.88|6061.18|42
1734346190000|2024-12-16 10:49:50|6062.25|6061.55|6062.38|6061.68|6062.38|6061.68|6062.13|6061.43|39
1734346200000|2024-12-16 10:50:00|6062.25|6061.55|6062.13|6061.43|6062.25|6061.55|6062.13|6061.43|8
1734346210000|2024-12-16 10:50:10|6062.25|6061.55|6062.13|6061.43|6062.38|6061.68|6062|6061.3|25
1734346220000|2024-12-16 10:50:20|6062|6061.3|6062|6061.3|6062.13|6061.43|6062|6061.3|1
1734346230000|2024-12-16 10:50:30|6061.88|6061.18|6061.88|6061.18|6062|6061.3|6061.88|6061.18|4
1734346240000|2024-12-16 10:50:40|6062.13|6061.43|6062.13|6061.43|6062.13|6061.43|6061.88|6061.18|80
1734346250000|2024-12-16 10:50:50|6062.38|6061.68|6062.38|6061.68|6062.38|6061.68|6062.38|6061.68|7
1734346260000|2024-12-16 10:51:00|6062.25|6061.55|6062.13|6061.43|6062.25|6061.55|6062.13|6061.43|11
1734346270000|2024-12-16 10:51:10|6062.25|6061.55|6062.13|6061.43|6062.38|6061.68|6062.13|6061.43|37
1734346290000|2024-12-16 10:51:30|6062.25|6061.55|6062.38|6061.68|6062.38|6061.68|6062.25|6061.55|15
1734346300000|2024-12-16 10:51:40|6062.5|6061.8|6062.63|6061.93|6062.63|6061.93|6062.38|6061.68|14
1734346310000|2024-12-16 10:51:50|6062.5|6061.8|6062.13|6061.43|6062.5|6061.8|6062.13|6061.43|20
1734346320000|2024-12-16 10:52:00|||||||||1
1734346330000|2024-12-16 10:52:10|6062|6061.3|6062.13|6061.43|6062.13|6061.43|6061.88|6061.18|12
1734346340000|2024-12-16 10:52:20|6062.25|6061.55|6062.25|6061.55|6062.38|6061.68|6062.13|6061.43|10
1734346350000|2024-12-16 10:52:30|6062.13|6061.43|6062.13|6061.43|6062.38|6061.68|6062.13|6061.43|9
1734346360000|2024-12-16 10:52:40|||||||||5
1734346370000|2024-12-16 10:52:50|6062.38|6061.68|6062.25|6061.55|6062.38|6061.68|6062.13|6061.43|14
1734346380000|2024-12-16 10:53:00|6062.13|6061.43|6062.13|6061.43|6062.13|6061.43|6062.13|6061.43|8
1734346390000|2024-12-16 10:53:10|6062|6061.3|6062.13|6061.43|6062.13|6061.43|6061.88|6061.18|5
1734346400000|2024-12-16 10:53:20|6062|6061.3|6062.13|6061.43|6062.13|6061.43|6062|6061.3|5
1734346410000|2024-12-16 10:53:30|6062.25|6061.55|6062.13|6061.43|6062.38|6061.68|6062.13|6061.43|433
1734346420000|2024-12-16 10:53:40|||||||||2
1734346430000|2024-12-16 10:53:50|6062.25|6061.55|6062.25|6061.55|6062.25|6061.55|6062.25|6061.55|4
1734346440000|2024-12-16 10:54:00|6062.38|6061.68|6062.38|6061.68|6062.38|6061.68|6062.38|6061.68|21
1734346450000|2024-12-16 10:54:10|6062.63|6061.93|6062.63|6061.93|6062.88|6062.18|6062.63|6061.93|35
1734346480000|2024-12-16 10:54:40|6062.38|6061.68|6062.38|6061.68|6062.38|6061.68|6062.38|6061.68|71
1734346490000|2024-12-16 10:54:50|6062.5|6061.8|6062.5|6061.8|6062.63|6061.93|6062.38|6061.68|20
1734346500000|2024-12-16 10:55:00|6062.38|6061.68|6062.38|6061.68|6062.63|6061.93|6062.38|6061.68|5
1734346510000|2024-12-16 10:55:10|6062.63|6061.93|6062.63|6061.93|6062.63|6061.93|6062.63|6061.93|36
1734346520000|2024-12-16 10:55:20|6062.5|6061.8|6062.38|6061.68|6062.5|6061.8|6062.38|6061.68|8
1734346530000|2024-12-16 10:55:30|6062.25|6061.55|6062.13|6061.43|6062.25|6061.55|6062.13|6061.43|5
1734346540000|2024-12-16 10:55:40|6062.25|6061.55|6061.88|6061.18|6062.25|6061.55|6061.88|6061.18|50
1734346550000|2024-12-16 10:55:50|6062.13|6061.43|6062.13|6061.43|6062.13|6061.43|6062.13|6061.43|62
1734346560000|2024-12-16 10:56:00|6062|6061.3|6062|6061.3|6062|6061.3|6062|6061.3|9
1734346570000|2024-12-16 10:56:10|6062.13|6061.43|6062.13|6061.43|6062.13|6061.43|6062.13|6061.43|2
1734346580000|2024-12-16 10:56:20|6062|6061.3|6062.25|6061.55|6062.25|6061.55|6061.88|6061.18|15
1734346590000|2024-12-16 10:56:30|6062.13|6061.43|6062.13|6061.43|6062.13|6061.43|6062.13|6061.43|13
1734346600000|2024-12-16 10:56:40|6062|6061.3|6062|6061.3|6062|6061.3|6061.88|6061.18|32
1734346610000|2024-12-16 10:56:50|6061.88|6061.18|6061.88|6061.18|6062.13|6061.43|6061.88|6061.18|4
1734346620000|2024-12-16 10:57:00|6061.75|6061.05|6061.75|6061.05|6061.75|6061.05|6061.63|6060.93|24
1734346630000|2024-12-16 10:57:10|6061.88|6061.18|6061.88|6061.18|6062.13|6061.43|6061.63|6060.93|11
1734346640000|2024-12-16 10:57:20|||||||||1
1734346650000|2024-12-16 10:57:30|||||||||5
1734346660000|2024-12-16 10:57:40|6061.75|6061.05|6061.63|6060.93|6061.75|6061.05|6061.63|6060.93|30
1734346670000|2024-12-16 10:57:50|6061.75|6061.05|6061.88|6061.18|6062.13|6061.43|6061.75|6061.05|278
1734346680000|2024-12-16 10:58:00|||||||||1
1734346690000|2024-12-16 10:58:10|6061.38|6060.68|6061.38|6060.68|6061.63|6060.93|6061.38|6060.68|238
1734346700000|2024-12-16 10:58:20|6061.5|6060.8|6061.63|6060.93|6061.63|6060.93|6061.5|6060.8|18
1734346710000|2024-12-16 10:58:30|6061.5|6060.8|6061.63|6060.93|6061.63|6060.93|6061.5|6060.8|5
1734346720000|2024-12-16 10:58:40|||||||||4
1734346730000|2024-12-16 10:58:50|6061.38|6060.68|6061.5|6060.8|6061.5|6060.8|6061.38|6060.68|17
1734346740000|2024-12-16 10:59:00|6061.63|6060.93|6061.38|6060.68|6061.63|6060.93|6061.38|6060.68|22
1734346750000|2024-12-16 10:59:10|||||||||3
1734346770000|2024-12-16 10:59:30|||||||||7
1734346780000|2024-12-16 10:59:40|||||||||10
1734346790000|2024-12-16 10:59:50|||||||||10
1734346800000|2024-12-16 11:00:00|6060.88|6060.18|6060.63|6059.93|6061.13|6060.43|6060.63|6059.93|125
1734346810000|2024-12-16 11:00:10|6060.38|6059.68|6060|6059.3|6060.38|6059.68|6059.88|6059.18|213
1734346820000|2024-12-16 11:00:20|6060.13|6059.43|6060|6059.3|6060.13|6059.43|6059.88|6059.18|21
1734346830000|2024-12-16 11:00:30|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|6060|6059.3|2
1734346840000|2024-12-16 11:00:40|6060|6059.3|6060.38|6059.68|6060.38|6059.68|6060|6059.3|28
1734346850000|2024-12-16 11:00:50|6060.25|6059.55|6060.13|6059.43|6060.38|6059.68|6060.13|6059.43|13
1734346860000|2024-12-16 11:01:00|6060.63|6059.93|6060.38|6059.68|6060.63|6059.93|6060.38|6059.68|29
1734346870000|2024-12-16 11:01:10|6060.25|6059.55|6060.13|6059.43|6060.38|6059.68|6060.13|6059.43|398
1734346880000|2024-12-16 11:01:20|6059.88|6059.18|6059.88|6059.18|6059.88|6059.18|6059.88|6059.18|5
1734346890000|2024-12-16 11:01:30|6060|6059.3|6059.88|6059.18|6060.13|6059.43|6059.88|6059.18|6
1734346900000|2024-12-16 11:01:40|||||||||2
1734346910000|2024-12-16 11:01:50|6059.63|6058.93|6059.63|6058.93|6059.88|6059.18|6059.63|6058.93|33
1734346920000|2024-12-16 11:02:00|6059.88|6059.18|6060.38|6059.68|6060.38|6059.68|6059.75|6059.05|546
1734346930000|2024-12-16 11:02:10|6060.5|6059.8|6060.63|6059.93|6060.63|6059.93|6060.38|6059.68|13
1734346940000|2024-12-16 11:02:20|6060.5|6059.8|6060.38|6059.68|6060.5|6059.8|6060.38|6059.68|7
1734346950000|2024-12-16 11:02:30|6060.5|6059.8|6060.5|6059.8|6060.5|6059.8|6060.5|6059.8|5
1734346960000|2024-12-16 11:02:40|6060.38|6059.68|6060.38|6059.68|6060.5|6059.8|6060.38|6059.68|9
1734346970000|2024-12-16 11:02:50|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|6060.13|6059.43|11
1734346980000|2024-12-16 11:03:00|||||||||2
1734346990000|2024-12-16 11:03:10|6060.25|6059.55|6060.13|6059.43|6060.25|6059.55|6060.13|6059.43|13
1734347000000|2024-12-16 11:03:20|6060|6059.3|6060.13|6059.43|6060.13|6059.43|6060|6059.3|69
1734347010000|2024-12-16 11:03:30|||||||||1
1734347020000|2024-12-16 11:03:40|6060.38|6059.68|6060.38|6059.68|6060.38|6059.68|6060.38|6059.68|37
1734347030000|2024-12-16 11:03:50|6060.13|6059.43|6060.38|6059.68|6060.38|6059.68|6060.13|6059.43|7
1734347040000|2024-12-16 11:04:00|||||||||1
1734347050000|2024-12-16 11:04:10|6060.5|6059.8|6060.38|6059.68|6060.5|6059.8|6060.38|6059.68|5
1734347060000|2024-12-16 11:04:20|6060.25|6059.55|6060.38|6059.68|6060.38|6059.68|6060.25|6059.55|6
1734347070000|2024-12-16 11:04:30|6060.25|6059.55|6060.38|6059.68|6060.38|6059.68|6060.25|6059.55|2
1734347080000|2024-12-16 11:04:40|||||||||16
1734347090000|2024-12-16 11:04:50|6060.25|6059.55|6060.13|6059.43|6060.25|6059.55|6060.13|6059.43|3
1734347100000|2024-12-16 11:05:00|6060.25|6059.55|6060.13|6059.43|6060.38|6059.68|6060.13|6059.43|4
1734347110000|2024-12-16 11:05:10|6059.88|6059.18|6059.63|6058.93|6059.88|6059.18|6059.63|6058.93|67
1734347120000|2024-12-16 11:05:20|6059.88|6059.18|6059.88|6059.18|6059.88|6059.18|6059.88|6059.18|15
1734347130000|2024-12-16 11:05:30|6059.75|6059.05|6059.88|6059.18|6059.88|6059.18|6059.63|6058.93|5
1734347140000|2024-12-16 11:05:40|6059.75|6059.05|6059.75|6059.05|6059.88|6059.18|6059.63|6058.93|14
1734347150000|2024-12-16 11:05:50|6059.88|6059.18|6059.88|6059.18|6059.88|6059.18|6059.63|6058.93|228
1734347160000|2024-12-16 11:06:00|||||||||1
1734347170000|2024-12-16 11:06:10|6059.63|6058.93|6059.75|6059.05|6059.75|6059.05|6059.63|6058.93|6
1734347180000|2024-12-16 11:06:20|6059.63|6058.93|6059.88|6059.18|6059.88|6059.18|6059.63|6058.93|2
1734347190000|2024-12-16 11:06:30|6059.75|6059.05|6059.63|6058.93|6059.75|6059.05|6059.63|6058.93|6
1734347200000|2024-12-16 11:06:40|6059.38|6058.68|6059.38|6058.68|6059.38|6058.68|6059.38|6058.68|40
1734347210000|2024-12-16 11:06:50|6059.25|6058.55|6059.13|6058.43|6059.38|6058.68|6059.13|6058.43|538
1734347220000|2024-12-16 11:07:00|||||||||293
1734347230000|2024-12-16 11:07:10|6059|6058.3|6058.88|6058.18|6059|6058.3|6058.88|6058.18|403
1734347240000|2024-12-16 11:07:20|6059|6058.3|6059|6058.3|6059.13|6058.43|6058.88|6058.18|7
1734347250000|2024-12-16 11:07:30|6058.88|6058.18|6059.38|6058.68|6059.38|6058.68|6058.88|6058.18|47
1734347260000|2024-12-16 11:07:40|6059.25|6058.55|6059.38|6058.68|6059.38|6058.68|6059.25|6058.55|20
1734347270000|2024-12-16 11:07:50|6059.5|6058.8|6059.38|6058.68|6059.63|6058.93|6059.38|6058.68|32
1734347280000|2024-12-16 11:08:00|||||||||12
1734347290000|2024-12-16 11:08:10|6059.25|6058.55|6059.63|6058.93|6059.63|6058.93|6059.25|6058.55|22
1734347300000|2024-12-16 11:08:20|6059.88|6059.18|6059.88|6059.18|6059.88|6059.18|6059.63|6058.93|16
1734347310000|2024-12-16 11:08:30|6060|6059.3|6059.88|6059.18|6060|6059.3|6059.88|6059.18|18
1734347320000|2024-12-16 11:08:40|6059.63|6058.93|6059.63|6058.93|6059.63|6058.93|6059.63|6058.93|10
1734347330000|2024-12-16 11:08:50|6059.75|6059.05|6059.88|6059.18|6059.88|6059.18|6059.75|6059.05|12
1734347340000|2024-12-16 11:09:00|6059.75|6059.05|6059.38|6058.68|6059.75|6059.05|6059.38|6058.68|31
1734347350000|2024-12-16 11:09:10|6059.63|6058.93|6059.63|6058.93|6059.63|6058.93|6059.38|6058.68|345
1734347360000|2024-12-16 11:09:20|6059.75|6059.05|6059.63|6058.93|6059.75|6059.05|6059.63|6058.93|73
1734347380000|2024-12-16 11:09:40|6059.38|6058.68|6059.38|6058.68|6059.38|6058.68|6059.38|6058.68|5
1734347390000|2024-12-16 11:09:50|6059.5|6058.8|6059.38|6058.68|6059.63|6058.93|6059.38|6058.68|20
1734347400000|2024-12-16 11:10:00|6059.25|6058.55|6059.5|6058.8|6059.63|6058.93|6059.25|6058.55|41
1734347410000|2024-12-16 11:10:10|6059.63|6058.93|6059.63|6058.93|6059.63|6058.93|6059.38|6058.68|7
1734347440000|2024-12-16 11:10:40|6059.88|6059.18|6059.88|6059.18|6059.88|6059.18|6059.88|6059.18|653
1734347450000|2024-12-16 11:10:50|6060|6059.3|6059.88|6059.18|6060.13|6059.43|6059.88|6059.18|10
1734347460000|2024-12-16 11:11:00|6059.63|6058.93|6059.63|6058.93|6059.75|6059.05|6059.63|6058.93|22
1734347480000|2024-12-16 11:11:20|||||||||672
1734347490000|2024-12-16 11:11:30|6059.38|6058.68|6059.38|6058.68|6059.63|6058.93|6059.38|6058.68|20
1734347500000|2024-12-16 11:11:40|6059.25|6058.55|6059.38|6058.68|6059.38|6058.68|6059.25|6058.55|3
1734347510000|2024-12-16 11:11:50|6059.5|6058.8|6059.38|6058.68|6059.5|6058.8|6059.38|6058.68|6
1734347520000|2024-12-16 11:12:00|6059.13|6058.43|6059.13|6058.43|6059.38|6058.68|6059.13|6058.43|12
1734347530000|2024-12-16 11:12:10|6058.88|6058.18|6058.88|6058.18|6058.88|6058.18|6058.88|6058.18|206
1734347540000|2024-12-16 11:12:20|6058.63|6057.93|6058.38|6057.68|6058.63|6057.93|6058.38|6057.68|83
1734347550000|2024-12-16 11:12:30|6058.13|6057.43|6057.88|6057.18|6058.13|6057.43|6057.88|6057.18|308
1734347560000|2024-12-16 11:12:40|6058|6057.3|6058.13|6057.43|6058.38|6057.68|6057.88|6057.18|145
1734347570000|2024-12-16 11:12:50|6058.25|6057.55|6058.13|6057.43|6058.38|6057.68|6057.88|6057.18|501
1734347580000|2024-12-16 11:13:00|6058|6057.3|6058.13|6057.43|6058.13|6057.43|6057.88|6057.18|12
1734347590000|2024-12-16 11:13:10|||||||||5
1734347600000|2024-12-16 11:13:20|6057.88|6057.18|6057.63|6056.93|6058|6057.3|6057.63|6056.93|131
1734347610000|2024-12-16 11:13:30|6057.88|6057.18|6057.63|6056.93|6057.88|6057.18|6057.63|6056.93|23
1734347630000|2024-12-16 11:13:50|6057.75|6057.05|6057.63|6056.93|6057.88|6057.18|6057.63|6056.93|58
1734347640000|2024-12-16 11:14:00|6057.75|6057.05|6058.13|6057.43|6058.13|6057.43|6057.75|6057.05|123
1734347650000|2024-12-16 11:14:10|6058|6057.3|6057.75|6057.05|6058.13|6057.43|6057.75|6057.05|32
1734347660000|2024-12-16 11:14:20|6057.88|6057.18|6057.75|6057.05|6057.88|6057.18|6057.75|6057.05|66
1734347670000|2024-12-16 11:14:30|6057.88|6057.18|6057.63|6056.93|6057.88|6057.18|6057.63|6056.93|6
1734347680000|2024-12-16 11:14:40|6057.5|6056.8|6057.5|6056.8|6057.63|6056.93|6057.38|6056.68|30
1734347690000|2024-12-16 11:14:50|6057.63|6056.93|6057.63|6056.93|6057.63|6056.93|6057.38|6056.68|24
1734347700000|2024-12-16 11:15:00|6057.75|6057.05|6057.63|6056.93|6057.88|6057.18|6057.63|6056.93|19
1734347710000|2024-12-16 11:15:10|||||||||2
1734347720000|2024-12-16 11:15:20|6057.75|6057.05|6057.88|6057.18|6057.88|6057.18|6057.75|6057.05|37
1734347730000|2024-12-16 11:15:30|6058.13|6057.43|6058.13|6057.43|6058.13|6057.43|6058|6057.3|9
1734347740000|2024-12-16 11:15:40|||||||||163
1734347750000|2024-12-16 11:15:50|||||||||5
1734347760000|2024-12-16 11:16:00|6058|6057.3|6057.88|6057.18|6058|6057.3|6057.88|6057.18|162
1734347770000|2024-12-16 11:16:10|6057.75|6057.05|6057.88|6057.18|6057.88|6057.18|6057.75|6057.05|133
1734347780000|2024-12-16 11:16:20|6057.75|6057.05|6057.88|6057.18|6057.88|6057.18|6057.75|6057.05|1
1734347790000|2024-12-16 11:16:30|6057.75|6057.05|6057.63|6056.93|6057.75|6057.05|6057.63|6056.93|14
1734347800000|2024-12-16 11:16:40|6057.5|6056.8|6057.63|6056.93|6057.63|6056.93|6057.5|6056.8|13
1734347810000|2024-12-16 11:16:50|||||||||1
1734347820000|2024-12-16 11:17:00|6057.5|6056.8|6057.5|6056.8|6057.5|6056.8|6057.38|6056.68|13
1734347830000|2024-12-16 11:17:10|6057.38|6056.68|6057.38|6056.68|6057.38|6056.68|6057.38|6056.68|8
1734347840000|2024-12-16 11:17:20|6057.5|6056.8|6057.38|6056.68|6057.63|6056.93|6057.38|6056.68|8
1734347850000|2024-12-16 11:17:30|6057.5|6056.8|6057.63|6056.93|6057.63|6056.93|6057.38|6056.68|34
1734347860000|2024-12-16 11:17:40|||||||||134
1734347870000|2024-12-16 11:17:50|6057.75|6057.05|6057.63|6056.93|6057.75|6057.05|6057.63|6056.93|7
1734347880000|2024-12-16 11:18:00|||||||||6
1734347890000|2024-12-16 11:18:10|6057.75|6057.05|6057.88|6057.18|6057.88|6057.18|6057.63|6056.93|123
1734347900000|2024-12-16 11:18:20|6057.63|6056.93|6057.63|6056.93|6057.63|6056.93|6057.63|6056.93|9
1734347910000|2024-12-16 11:18:30|6057.75|6057.05|6057.75|6057.05|6057.75|6057.05|6057.63|6056.93|2
1734347920000|2024-12-16 11:18:40|6057.88|6057.18|6057.63|6056.93|6057.88|6057.18|6057.63|6056.93|44
1734347930000|2024-12-16 11:18:50|6057.75|6057.05|6058.38|6057.68|6058.38|6057.68|6057.63|6056.93|28
1734347940000|2024-12-16 11:19:00|6058.25|6057.55|6058.25|6057.55|6058.25|6057.55|6058.13|6057.43|16
1734347950000|2024-12-16 11:19:10|6058.13|6057.43|6058.5|6057.8|6058.63|6057.93|6058.13|6057.43|24
1734347960000|2024-12-16 11:19:20|6058.38|6057.68|6058.38|6057.68|6058.38|6057.68|6058.38|6057.68|19
1734347970000|2024-12-16 11:19:30|6058.25|6057.55|6058.25|6057.55|6058.25|6057.55|6058.25|6057.55|263
1734347980000|2024-12-16 11:19:40|6058.13|6057.43|6058.13|6057.43|6058.38|6057.68|6058.13|6057.43|20
1734347990000|2024-12-16 11:19:50|6058.25|6057.55|6058.13|6057.43|6058.25|6057.55|6058.13|6057.43|2
1734348000000|2024-12-16 11:20:00|6058|6057.3|6058.13|6057.43|6058.13|6057.43|6058|6057.3|6
1734348010000|2024-12-16 11:20:10|6058|6057.3|6057.88|6057.18|6058|6057.3|6057.88|6057.18|23
1734348020000|2024-12-16 11:20:20|||||||||42
1734348030000|2024-12-16 11:20:30|6058|6057.3|6058.13|6057.43|6058.13|6057.43|6058|6057.3|4
1734348040000|2024-12-16 11:20:40|||||||||10
1734348050000|2024-12-16 11:20:50|6058|6057.3|6057.88|6057.18|6058|6057.3|6057.88|6057.18|34
1734348060000|2024-12-16 11:21:00|||||||||101
1734348070000|2024-12-16 11:21:10|6057.63|6056.93|6057.63|6056.93|6057.75|6057.05|6057.63|6056.93|30
1734348080000|2024-12-16 11:21:20|||||||||2
1734348100000|2024-12-16 11:21:40|||||||||3
1734348110000|2024-12-16 11:21:50|6057.88|6057.18|6057.88|6057.18|6057.88|6057.18|6057.88|6057.18|334
1734348120000|2024-12-16 11:22:00|6057.75|6057.05|6057.75|6057.05|6057.88|6057.18|6057.63|6056.93|130
1734348130000|2024-12-16 11:22:10|6057.88|6057.18|6057.75|6057.05|6057.88|6057.18|6057.75|6057.05|121
1734348140000|2024-12-16 11:22:20|6057.63|6056.93|6057.63|6056.93|6057.75|6057.05|6057.63|6056.93|274
1734348150000|2024-12-16 11:22:30|||||||||54
1734348160000|2024-12-16 11:22:40|6057.75|6057.05|6057.63|6056.93|6057.88|6057.18|6057.63|6056.93|64
1734348170000|2024-12-16 11:22:50|6057.75|6057.05|6057.88|6057.18|6057.88|6057.18|6057.75|6057.05|510
1734348180000|2024-12-16 11:23:00|6057.75|6057.05|6057.63|6056.93|6057.75|6057.05|6057.38|6056.68|72
1734348190000|2024-12-16 11:23:10|6057.5|6056.8|6057.63|6056.93|6057.63|6056.93|6057.5|6056.8|75
1734348200000|2024-12-16 11:23:20|||||||||7
1734348220000|2024-12-16 11:23:40|6057.5|6056.8|6057.63|6056.93|6057.63|6056.93|6057.5|6056.8|17
1734348230000|2024-12-16 11:23:50|6057.38|6056.68|6057.63|6056.93|6057.63|6056.93|6057.38|6056.68|9
1734348240000|2024-12-16 11:24:00|6057.5|6056.8|6057.38|6056.68|6057.5|6056.8|6057.38|6056.68|0
1734348250000|2024-12-16 11:24:10|||||||||4
1734348260000|2024-12-16 11:24:20|||||||||40
1734348270000|2024-12-16 11:24:30|6057.5|6056.8|6057.5|6056.8|6057.63|6056.93|6057.5|6056.8|13
1734348280000|2024-12-16 11:24:40|6057.38|6056.68|6057.5|6056.8|6057.5|6056.8|6057.38|6056.68|2
1734348290000|2024-12-16 11:24:50|6057.38|6056.68|6057.38|6056.68|6057.5|6056.8|6057.38|6056.68|11
1734348300000|2024-12-16 11:25:00|||||||||654
1734348310000|2024-12-16 11:25:10|6057.13|6056.43|6057.13|6056.43|6057.25|6056.55|6057.13|6056.43|27
1734348320000|2024-12-16 11:25:20|6057.25|6056.55|6057.25|6056.55|6057.38|6056.68|6057.13|6056.43|0
1734348330000|2024-12-16 11:25:30|6057.13|6056.43|6057.13|6056.43|6057.25|6056.55|6057.13|6056.43|1
1734348340000|2024-12-16 11:25:40|||||||||8
1734348350000|2024-12-16 11:25:50|6057.38|6056.68|6057.25|6056.55|6057.38|6056.68|6057.25|6056.55|3
1734348360000|2024-12-16 11:26:00|6057.13|6056.43|6057.38|6056.68|6057.38|6056.68|6057.13|6056.43|1
1734348370000|2024-12-16 11:26:10|6057.5|6056.8|6057.38|6056.68|6057.5|6056.8|6057.38|6056.68|1360
1734348380000|2024-12-16 11:26:20|||||||||306
1734348390000|2024-12-16 11:26:30|6057.25|6056.55|6057.13|6056.43|6057.25|6056.55|6057.13|6056.43|6
1734348400000|2024-12-16 11:26:40|6057|6056.3|6057.13|6056.43|6057.13|6056.43|6056.88|6056.18|11
1734348410000|2024-12-16 11:26:50|6057|6056.3|6057.13|6056.43|6057.13|6056.43|6056.88|6056.18|3
1734348420000|2024-12-16 11:27:00|6057.38|6056.68|6057.38|6056.68|6057.38|6056.68|6057.13|6056.43|17
1734348430000|2024-12-16 11:27:10|6057.5|6056.8|6057.5|6056.8|6057.63|6056.93|6057.5|6056.8|10
1734348440000|2024-12-16 11:27:20|6057.38|6056.68|6057.38|6056.68|6057.5|6056.8|6057.38|6056.68|1
1734348460000|2024-12-16 11:27:40|6057.5|6056.8|6057.63|6056.93|6057.63|6056.93|6057.5|6056.8|9
1734348470000|2024-12-16 11:27:50|6057.75|6057.05|6057.75|6057.05|6057.88|6057.18|6057.75|6057.05|18
1734348480000|2024-12-16 11:28:00|6057.63|6056.93|6057.88|6057.18|6057.88|6057.18|6057.63|6056.93|8
1734348490000|2024-12-16 11:28:10|6058.13|6057.43|6057.88|6057.18|6058.13|6057.43|6057.88|6057.18|321
1734348500000|2024-12-16 11:28:20|6058.13|6057.43|6058.13|6057.43|6058.13|6057.43|6058|6057.3|3
1734348510000|2024-12-16 11:28:30|6058.38|6057.68|6058.38|6057.68|6058.38|6057.68|6058.25|6057.55|13
1734348520000|2024-12-16 11:28:40|6058.13|6057.43|6058.13|6057.43|6058.13|6057.43|6058.13|6057.43|11
1734348530000|2024-12-16 11:28:50|||||||||18
1734348540000|2024-12-16 11:29:00|6058.25|6057.55|6058.63|6057.93|6058.63|6057.93|6058.25|6057.55|57
1734348550000|2024-12-16 11:29:10|6058.75|6058.05|6058.63|6057.93|6058.88|6058.18|6058.63|6057.93|30
1734348560000|2024-12-16 11:29:20|||||||||1
1734348570000|2024-12-16 11:29:30|6058.75|6058.05|6058.63|6057.93|6058.75|6058.05|6058.63|6057.93|292
1734348580000|2024-12-16 11:29:40|6058.5|6057.8|6058.38|6057.68|6058.5|6057.8|6058.38|6057.68|63
1734348590000|2024-12-16 11:29:50|6058.63|6057.93|6058.38|6057.68|6058.63|6057.93|6058.38|6057.68|6
1734348600000|2024-12-16 11:30:00|6058.5|6057.8|6058.38|6057.68|6058.63|6057.93|6058.38|6057.68|20
1734348610000|2024-12-16 11:30:10|||||||||254
1734348620000|2024-12-16 11:30:20|6058.5|6057.8|6058.5|6057.8|6058.63|6057.93|6058.38|6057.68|21
1734348630000|2024-12-16 11:30:30|6058.63|6057.93|6058.38|6057.68|6058.63|6057.93|6058.38|6057.68|4
1734348640000|2024-12-16 11:30:40|||||||||4
1734348650000|2024-12-16 11:30:50|6058.63|6057.93|6058.88|6058.18|6058.88|6058.18|6058.5|6057.8|32
1734348660000|2024-12-16 11:31:00|6058.75|6058.05|6058.88|6058.18|6058.88|6058.18|6058.75|6058.05|8
1734348670000|2024-12-16 11:31:10|6059.13|6058.43|6059.13|6058.43|6059.13|6058.43|6059.13|6058.43|32
1734348680000|2024-12-16 11:31:20|6059.38|6058.68|6059.13|6058.43|6059.38|6058.68|6059.13|6058.43|33
1734348690000|2024-12-16 11:31:30|||||||||2
1734348700000|2024-12-16 11:31:40|6058.88|6058.18|6059.25|6058.55|6059.25|6058.55|6058.88|6058.18|347
1734348710000|2024-12-16 11:31:50|6059.38|6058.68|6059.38|6058.68|6059.38|6058.68|6059.38|6058.68|0
1734348720000|2024-12-16 11:32:00|||||||||20
1734348730000|2024-12-16 11:32:10|6059.5|6058.8|6059.63|6058.93|6059.63|6058.93|6059.38|6058.68|17
1734348740000|2024-12-16 11:32:20|6059.5|6058.8|6059.63|6058.93|6059.63|6058.93|6059.5|6058.8|6
1734348760000|2024-12-16 11:32:40|||||||||6
1734348780000|2024-12-16 11:33:00|6059.5|6058.8|6059.13|6058.43|6059.5|6058.8|6059.13|6058.43|13
1734348790000|2024-12-16 11:33:10|6059|6058.3|6059.13|6058.43|6059.13|6058.43|6058.88|6058.18|54
1734348800000|2024-12-16 11:33:20|6058.88|6058.18|6059|6058.3|6059.13|6058.43|6058.88|6058.18|17
1734348810000|2024-12-16 11:33:30|6059.13|6058.43|6058.88|6058.18|6059.13|6058.43|6058.88|6058.18|0
1734348830000|2024-12-16 11:33:50|6059|6058.3|6058.88|6058.18|6059.25|6058.55|6058.88|6058.18|17
1734348840000|2024-12-16 11:34:00|6059|6058.3|6059|6058.3|6059.13|6058.43|6058.88|6058.18|13
1734348850000|2024-12-16 11:34:10|6058.88|6058.18|6059|6058.3|6059.13|6058.43|6058.88|6058.18|3
1734348860000|2024-12-16 11:34:20|6058.88|6058.18|6058.88|6058.18|6058.88|6058.18|6058.63|6057.93|11
1734348880000|2024-12-16 11:34:40|||||||||3
1734348900000|2024-12-16 11:35:00|6058.63|6057.93|6058.63|6057.93|6058.63|6057.93|6058.63|6057.93|10
1734348910000|2024-12-16 11:35:10|6058.75|6058.05|6058.38|6057.68|6058.88|6058.18|6058.25|6057.55|28
1734348920000|2024-12-16 11:35:20|||||||||2
1734348930000|2024-12-16 11:35:30|6058.5|6057.8|6058.63|6057.93|6058.63|6057.93|6058.5|6057.8|7
1734348940000|2024-12-16 11:35:40|||||||||7
1734348960000|2024-12-16 11:36:00|6058.5|6057.8|6058.63|6057.93|6058.63|6057.93|6058.5|6057.8|23
1734348970000|2024-12-16 11:36:10|||||||||189
1734348980000|2024-12-16 11:36:20|6058.5|6057.8|6058.38|6057.68|6058.5|6057.8|6058.38|6057.68|18
1734349000000|2024-12-16 11:36:40|6058.25|6057.55|6058|6057.3|6058.25|6057.55|6057.88|6057.18|28
1734349010000|2024-12-16 11:36:50|6058.13|6057.43|6058.13|6057.43|6058.13|6057.43|6057.88|6057.18|16
1734349020000|2024-12-16 11:37:00|6058|6057.3|6058.13|6057.43|6058.13|6057.43|6058|6057.3|13
1734349030000|2024-12-16 11:37:10|6058|6057.3|6057.88|6057.18|6058|6057.3|6057.88|6057.18|14
1734349040000|2024-12-16 11:37:20|||||||||106
1734349050000|2024-12-16 11:37:30|6058|6057.3|6058|6057.3|6058|6057.3|6058|6057.3|53
1734349060000|2024-12-16 11:37:40|6058.13|6057.43|6058.13|6057.43|6058.13|6057.43|6058.13|6057.43|2
1734349070000|2024-12-16 11:37:50|6058.25|6057.55|6058.25|6057.55|6058.25|6057.55|6058.25|6057.55|3
1734349080000|2024-12-16 11:38:00|6058.38|6057.68|6058.38|6057.68|6058.38|6057.68|6058.25|6057.55|8
1734349090000|2024-12-16 11:38:10|6058.25|6057.55|6058.38|6057.68|6058.38|6057.68|6058.13|6057.43|15
1734349110000|2024-12-16 11:38:30|||||||||2
1734349120000|2024-12-16 11:38:40|||||||||5
1734349130000|2024-12-16 11:38:50|6058.63|6057.93|6058.38|6057.68|6058.63|6057.93|6058.38|6057.68|11
1734349140000|2024-12-16 11:39:00|6058.5|6057.8|6058.5|6057.8|6058.63|6057.93|6058.5|6057.8|314
1734349150000|2024-12-16 11:39:10|6058.63|6057.93|6058.38|6057.68|6058.63|6057.93|6058.38|6057.68|2
1734349160000|2024-12-16 11:39:20|6058.5|6057.8|6058.63|6057.93|6058.63|6057.93|6058.5|6057.8|7
1734349170000|2024-12-16 11:39:30|6058.5|6057.8|6058.38|6057.68|6058.5|6057.8|6058.38|6057.68|2
1734349180000|2024-12-16 11:39:40|6058.25|6057.55|6058.13|6057.43|6058.25|6057.55|6058.13|6057.43|3
1734349200000|2024-12-16 11:40:00|6058.38|6057.68|6058.38|6057.68|6058.38|6057.68|6058.38|6057.68|5
1734349210000|2024-12-16 11:40:10|6058.25|6057.55|6058.38|6057.68|6058.38|6057.68|6058.25|6057.55|9
1734349220000|2024-12-16 11:40:20|6058.25|6057.55|6058.13|6057.43|6058.25|6057.55|6058.13|6057.43|8
1734349230000|2024-12-16 11:40:30|6058.25|6057.55|6058.13|6057.43|6058.25|6057.55|6058.13|6057.43|0
1734349240000|2024-12-16 11:40:40|6057.88|6057.18|6057.88|6057.18|6057.88|6057.18|6057.88|6057.18|7
1734349250000|2024-12-16 11:40:50|6058|6057.3|6058.13|6057.43|6058.13|6057.43|6057.88|6057.18|31
1734349260000|2024-12-16 11:41:00|6058.38|6057.68|6058.38|6057.68|6058.38|6057.68|6058.38|6057.68|48
1734349270000|2024-12-16 11:41:10|6058.63|6057.93|6058.63|6057.93|6058.63|6057.93|6058.5|6057.8|50
1734349280000|2024-12-16 11:41:20|6058.88|6058.18|6059.13|6058.43|6059.13|6058.43|6058.88|6058.18|414
1734349290000|2024-12-16 11:41:30|||||||||18
1734349300000|2024-12-16 11:41:40|6059|6058.3|6058.88|6058.18|6059.13|6058.43|6058.88|6058.18|162
1734349310000|2024-12-16 11:41:50|6059.13|6058.43|6059.13|6058.43|6059.13|6058.43|6059.13|6058.43|13
1734349320000|2024-12-16 11:42:00|||||||||92
1734349330000|2024-12-16 11:42:10|6059.25|6058.55|6059.13|6058.43|6059.38|6058.68|6059.13|6058.43|22
1734349340000|2024-12-16 11:42:20|6059|6058.3|6059.13|6058.43|6059.13|6058.43|6059|6058.3|75
1734349350000|2024-12-16 11:42:30|6059|6058.3|6059|6058.3|6059.25|6058.55|6059|6058.3|51
1734349360000|2024-12-16 11:42:40|6058.88|6058.18|6059.63|6058.93|6059.63|6058.93|6058.88|6058.18|25
1734349370000|2024-12-16 11:42:50|6059.75|6059.05|6059.88|6059.18|6059.88|6059.18|6059.63|6058.93|16
1734349380000|2024-12-16 11:43:00|6059.75|6059.05|6059.88|6059.18|6059.88|6059.18|6059.63|6058.93|11
1734349390000|2024-12-16 11:43:10|6059.75|6059.05|6060.13|6059.43|6060.13|6059.43|6059.63|6058.93|38
1734349400000|2024-12-16 11:43:20|6060.38|6059.68|6060.38|6059.68|6060.38|6059.68|6060.13|6059.43|27
1734349410000|2024-12-16 11:43:30|6060.25|6059.55|6060.13|6059.43|6060.38|6059.68|6060.13|6059.43|9
1734349420000|2024-12-16 11:43:40|6060|6059.3|6059.88|6059.18|6060|6059.3|6059.88|6059.18|73
1734349430000|2024-12-16 11:43:50|||||||||30
1734349440000|2024-12-16 11:44:00|6059.63|6058.93|6059.63|6058.93|6059.88|6059.18|6059.63|6058.93|10
1734349450000|2024-12-16 11:44:10|6059.88|6059.18|6059.63|6058.93|6059.88|6059.18|6059.63|6058.93|15
1734349460000|2024-12-16 11:44:20|||||||||6
1734349470000|2024-12-16 11:44:30|6059.75|6059.05|6059.75|6059.05|6059.88|6059.18|6059.63|6058.93|100
1734349480000|2024-12-16 11:44:40|6059.63|6058.93|6059.75|6059.05|6059.75|6059.05|6059.63|6058.93|7
1734349490000|2024-12-16 11:44:50|6059.63|6058.93|6059.88|6059.18|6059.88|6059.18|6059.63|6058.93|1
1734349500000|2024-12-16 11:45:00|6059.75|6059.05|6060.13|6059.43|6060.13|6059.43|6059.63|6058.93|17
1734349510000|2024-12-16 11:45:10|6060|6059.3|6060.13|6059.43|6060.13|6059.43|6060|6059.3|14
1734349520000|2024-12-16 11:45:20|6060|6059.3|6059.88|6059.18|6060|6059.3|6059.88|6059.18|4
1734349530000|2024-12-16 11:45:30|6060|6059.3|6059.88|6059.18|6060|6059.3|6059.88|6059.18|7
1734349540000|2024-12-16 11:45:40|6060|6059.3|6060.38|6059.68|6060.38|6059.68|6059.88|6059.18|334
1734349550000|2024-12-16 11:45:50|6060.25|6059.55|6060.38|6059.68|6060.38|6059.68|6060.25|6059.55|1
1734349560000|2024-12-16 11:46:00|6060.13|6059.43|6060.38|6059.68|6060.5|6059.8|6060.13|6059.43|13
1734349570000|2024-12-16 11:46:10|6060.25|6059.55|6060.5|6059.8|6060.63|6059.93|6060.13|6059.43|23
1734349580000|2024-12-16 11:46:20|6060.38|6059.68|6060.63|6059.93|6060.63|6059.93|6060.38|6059.68|86
1734349590000|2024-12-16 11:46:30|6060.75|6060.05|6060.88|6060.18|6060.88|6060.18|6060.63|6059.93|21
1734349600000|2024-12-16 11:46:40|||||||||3
1734349610000|2024-12-16 11:46:50|6060.75|6060.05|6060.63|6059.93|6060.75|6060.05|6060.63|6059.93|8
1734349620000|2024-12-16 11:47:00|6060.5|6059.8|6060.63|6059.93|6060.63|6059.93|6060.5|6059.8|0
1734349630000|2024-12-16 11:47:10|6060.75|6060.05|6060.88|6060.18|6060.88|6060.18|6060.63|6059.93|7
1734349640000|2024-12-16 11:47:20|6060.75|6060.05|6060.88|6060.18|6060.88|6060.18|6060.75|6060.05|323
1734349650000|2024-12-16 11:47:30|||||||||13
1734349660000|2024-12-16 11:47:40|6061|6060.3|6060.88|6060.18|6061|6060.3|6060.88|6060.18|13
1734349670000|2024-12-16 11:47:50|6061|6060.3|6061.13|6060.43|6061.13|6060.43|6061|6060.3|5
1734349680000|2024-12-16 11:48:00|||||||||2
1734349690000|2024-12-16 11:48:10|6060.88|6060.18|6060.88|6060.18|6061|6060.3|6060.88|6060.18|11
1734349700000|2024-12-16 11:48:20|||||||||6
1734349710000|2024-12-16 11:48:30|6061|6060.3|6060.88|6060.18|6061.13|6060.43|6060.88|6060.18|31
1734349720000|2024-12-16 11:48:40|||||||||4
1734349730000|2024-12-16 11:48:50|6061|6060.3|6061.13|6060.43|6061.13|6060.43|6061|6060.3|12
1734349740000|2024-12-16 11:49:00|6061|6060.3|6061|6060.3|6061.13|6060.43|6060.88|6060.18|2
1734349750000|2024-12-16 11:49:10|6060.88|6060.18|6061|6060.3|6061|6060.3|6060.88|6060.18|2
1734349760000|2024-12-16 11:49:20|6060.88|6060.18|6060.88|6060.18|6061.13|6060.43|6060.88|6060.18|4
1734349770000|2024-12-16 11:49:30|6061.13|6060.43|6061.13|6060.43|6061.13|6060.43|6061|6060.3|7
1734349780000|2024-12-16 11:49:40|6060.88|6060.18|6061|6060.3|6061.13|6060.43|6060.88|6060.18|15
1734349790000|2024-12-16 11:49:50|6061.13|6060.43|6061.13|6060.43|6061.13|6060.43|6060.88|6060.18|2
1734349800000|2024-12-16 11:50:00|6061|6060.3|6061.13|6060.43|6061.13|6060.43|6061|6060.3|29
1734349810000|2024-12-16 11:50:10|||||||||7
1734349830000|2024-12-16 11:50:30|||||||||2
1734349840000|2024-12-16 11:50:40|||||||||3
1734349850000|2024-12-16 11:50:50|||||||||105
1734349870000|2024-12-16 11:51:10|6061|6060.3|6060.88|6060.18|6061|6060.3|6060.88|6060.18|28
1734349890000|2024-12-16 11:51:30|6060.63|6059.93|6060.63|6059.93|6060.63|6059.93|6060.63|6059.93|20
1734349900000|2024-12-16 11:51:40|6060.75|6060.05|6060.88|6060.18|6060.88|6060.18|6060.75|6060.05|23
1734349910000|2024-12-16 11:51:50|6061|6060.3|6061|6060.3|6061.13|6060.43|6060.88|6060.18|14
1734349920000|2024-12-16 11:52:00|6061.13|6060.43|6061.13|6060.43|6061.13|6060.43|6061.13|6060.43|0
1734349930000|2024-12-16 11:52:10|||||||||56
1734349940000|2024-12-16 11:52:20|||||||||3
1734349950000|2024-12-16 11:52:30|||||||||7
1734349960000|2024-12-16 11:52:40|6061.25|6060.55|6061.38|6060.68|6061.38|6060.68|6061.13|6060.43|214
1734349970000|2024-12-16 11:52:50|6061.5|6060.8|6061.63|6060.93|6061.63|6060.93|6061.38|6060.68|19
1734349980000|2024-12-16 11:53:00|6061.75|6061.05|6061.88|6061.18|6061.88|6061.18|6061.63|6060.93|24
1734349990000|2024-12-16 11:53:10|6061.75|6061.05|6061.88|6061.18|6061.88|6061.18|6061.75|6061.05|18
1734350010000|2024-12-16 11:53:30|6061.63|6060.93|6061.63|6060.93|6061.63|6060.93|6061.63|6060.93|57
1734350020000|2024-12-16 11:53:40|6061.38|6060.68|6061.63|6060.93|6061.63|6060.93|6061.38|6060.68|104
1734350030000|2024-12-16 11:53:50|6061.5|6060.8|6061.38|6060.68|6061.5|6060.8|6061.38|6060.68|16
1734350040000|2024-12-16 11:54:00|6061.25|6060.55|6061.38|6060.68|6061.38|6060.68|6061.25|6060.55|30
1734350050000|2024-12-16 11:54:10|6061.63|6060.93|6061.63|6060.93|6061.63|6060.93|6061.63|6060.93|8
1734350060000|2024-12-16 11:54:20|6061.88|6061.18|6061.63|6060.93|6061.88|6061.18|6061.63|6060.93|9
1734350070000|2024-12-16 11:54:30|6061.75|6061.05|6061.63|6060.93|6061.88|6061.18|6061.63|6060.93|7
1734350090000|2024-12-16 11:54:50|||||||||353
1734350100000|2024-12-16 11:55:00|6061.5|6060.8|6061.38|6060.68|6061.5|6060.8|6061.38|6060.68|12
1734350110000|2024-12-16 11:55:10|6061.5|6060.8|6061.63|6060.93|6061.63|6060.93|6061.5|6060.8|35
1734350120000|2024-12-16 11:55:20|6061.5|6060.8|6061.38|6060.68|6061.63|6060.93|6061.38|6060.68|17
1734350130000|2024-12-16 11:55:30|||||||||5
1734350140000|2024-12-16 11:55:40|6061.25|6060.55|6061.38|6060.68|6061.38|6060.68|6061.13|6060.43|25
1734350150000|2024-12-16 11:55:50|6061.25|6060.55|6061.38|6060.68|6061.38|6060.68|6061.25|6060.55|4
1734350160000|2024-12-16 11:56:00|6061.25|6060.55|6061.25|6060.55|6061.38|6060.68|6061.13|6060.43|3
1734350170000|2024-12-16 11:56:10|6061.38|6060.68|6061.38|6060.68|6061.38|6060.68|6061.13|6060.43|3
1734350180000|2024-12-16 11:56:20|6061.5|6060.8|6061.38|6060.68|6061.5|6060.8|6061.38|6060.68|15
1734350190000|2024-12-16 11:56:30|6061.5|6060.8|6061.5|6060.8|6061.63|6060.93|6061.38|6060.68|68
1734350200000|2024-12-16 11:56:40|6061.63|6060.93|6061.38|6060.68|6061.63|6060.93|6061.38|6060.68|18
1734350210000|2024-12-16 11:56:50|||||||||6
1734350220000|2024-12-16 11:57:00|6061.25|6060.55|6061.38|6060.68|6061.38|6060.68|6061.25|6060.55|14
1734350230000|2024-12-16 11:57:10|6061.25|6060.55|6061.25|6060.55|6061.38|6060.68|6061.25|6060.55|4
1734350240000|2024-12-16 11:57:20|6061.38|6060.68|6061.38|6060.68|6061.38|6060.68|6061.38|6060.68|0
1734350250000|2024-12-16 11:57:30|6061.25|6060.55|6060.88|6060.18|6061.38|6060.68|6060.88|6060.18|29
1734350260000|2024-12-16 11:57:40|6061|6060.3|6061.13|6060.43|6061.13|6060.43|6061|6060.3|20
1734350270000|2024-12-16 11:57:50|6060.88|6060.18|6061.13|6060.43|6061.13|6060.43|6060.88|6060.18|27
1734350280000|2024-12-16 11:58:00|6061|6060.3|6061.13|6060.43|6061.13|6060.43|6060.88|6060.18|5
1734350290000|2024-12-16 11:58:10|6061|6060.3|6061|6060.3|6061.13|6060.43|6061|6060.3|2
1734350300000|2024-12-16 11:58:20|6061.13|6060.43|6061|6060.3|6061.13|6060.43|6060.88|6060.18|118
1734350310000|2024-12-16 11:58:30|6061.13|6060.43|6061.13|6060.43|6061.38|6060.68|6061|6060.3|17
1734350320000|2024-12-16 11:58:40|||||||||15
1734350330000|2024-12-16 11:58:50|6060.88|6060.18|6061|6060.3|6061|6060.3|6060.88|6060.18|31
1734350340000|2024-12-16 11:59:00|6061.13|6060.43|6061.25|6060.55|6061.38|6060.68|6061.13|6060.43|22
1734350350000|2024-12-16 11:59:10|6061.38|6060.68|6061.38|6060.68|6061.38|6060.68|6061.38|6060.68|3
1734350370000|2024-12-16 11:59:30|6061.25|6060.55|6061.13|6060.43|6061.25|6060.55|6061.13|6060.43|21
1734350380000|2024-12-16 11:59:40|||||||||3
1734350390000|2024-12-16 11:59:50|||||||||2
1734350400000|2024-12-16 12:00:00|6061|6060.3|6061|6060.3|6061.13|6060.43|6060.88|6060.18|99
1734350410000|2024-12-16 12:00:10|6061.13|6060.43|6061.13|6060.43|6061.13|6060.43|6061|6060.3|24
1734350420000|2024-12-16 12:00:20|6061.38|6060.68|6061.13|6060.43|6061.38|6060.68|6061.13|6060.43|20
1734350430000|2024-12-16 12:00:30|6061.38|6060.68|6061.38|6060.68|6061.38|6060.68|6061.38|6060.68|134
1734350440000|2024-12-16 12:00:40|6061.5|6060.8|6061.38|6060.68|6061.63|6060.93|6061.38|6060.68|31
1734350450000|2024-12-16 12:00:50|6061.25|6060.55|6061.38|6060.68|6061.38|6060.68|6061.25|6060.55|10
1734350460000|2024-12-16 12:01:00|6061.5|6060.8|6061.38|6060.68|6061.5|6060.8|6061.25|6060.55|34
1734350470000|2024-12-16 12:01:10|6061.5|6060.8|6061.63|6060.93|6061.63|6060.93|6061.38|6060.68|8
1734350480000|2024-12-16 12:01:20|6061.75|6061.05|6061.63|6060.93|6061.75|6061.05|6061.5|6060.8|24
1734350490000|2024-12-16 12:01:30|6061.5|6060.8|6061.38|6060.68|6061.5|6060.8|6061.38|6060.68|4
1734350500000|2024-12-16 12:01:40|6061.5|6060.8|6061.5|6060.8|6061.5|6060.8|6061.5|6060.8|8
1734350510000|2024-12-16 12:01:50|6061.63|6060.93|6061.38|6060.68|6061.63|6060.93|6061.38|6060.68|4
1734350520000|2024-12-16 12:02:00|6061.63|6060.93|6061.38|6060.68|6061.63|6060.93|6061.38|6060.68|18
1734350530000|2024-12-16 12:02:10|6061.5|6060.8|6061.38|6060.68|6061.5|6060.8|6061.38|6060.68|59
1734350540000|2024-12-16 12:02:20|6061.63|6060.93|6061.63|6060.93|6061.63|6060.93|6061.63|6060.93|2
1734350550000|2024-12-16 12:02:30|6061.75|6061.05|6062.13|6061.43|6062.13|6061.43|6061.75|6061.05|27
1734350560000|2024-12-16 12:02:40|||||||||2009
1734350570000|2024-12-16 12:02:50|6062|6061.3|6062.13|6061.43|6062.13|6061.43|6062|6061.3|138
1734350580000|2024-12-16 12:03:00|6062.38|6061.68|6062.13|6061.43|6062.38|6061.68|6062|6061.3|25
1734350590000|2024-12-16 12:03:10|6061.88|6061.18|6061.88|6061.18|6062.13|6061.43|6061.88|6061.18|89
1734350600000|2024-12-16 12:03:20|6061.75|6061.05|6061.88|6061.18|6061.88|6061.18|6061.63|6060.93|15
1734350620000|2024-12-16 12:03:40|||||||||2
1734350630000|2024-12-16 12:03:50|||||||||2
1734350640000|2024-12-16 12:04:00|||||||||53
1734350650000|2024-12-16 12:04:10|6062.13|6061.43|6061.88|6061.18|6062.13|6061.43|6061.88|6061.18|15
1734350670000|2024-12-16 12:04:30|6061.63|6060.93|6061.63|6060.93|6061.63|6060.93|6061.63|6060.93|94
1734350680000|2024-12-16 12:04:40|6061.75|6061.05|6061.63|6060.93|6061.75|6061.05|6061.63|6060.93|20
1734350690000|2024-12-16 12:04:50|6061.75|6061.05|6061.88|6061.18|6061.88|6061.18|6061.75|6061.05|3
1734350700000|2024-12-16 12:05:00|6062|6061.3|6061.88|6061.18|6062.13|6061.43|6061.88|6061.18|10
1734350710000|2024-12-16 12:05:10|6061.63|6060.93|6061.63|6060.93|6061.63|6060.93|6061.63|6060.93|21
1734350720000|2024-12-16 12:05:20|6061.75|6061.05|6061.63|6060.93|6061.75|6061.05|6061.63|6060.93|3
1734350730000|2024-12-16 12:05:30|6061.75|6061.05|6061.88|6061.18|6061.88|6061.18|6061.75|6061.05|13
1734350740000|2024-12-16 12:05:40|6061.63|6060.93|6061.75|6061.05|6061.75|6061.05|6061.63|6060.93|12
1734350750000|2024-12-16 12:05:50|6061.88|6061.18|6061.63|6060.93|6061.88|6061.18|6061.63|6060.93|4
1734350760000|2024-12-16 12:06:00|6061.75|6061.05|6061.75|6061.05|6061.75|6061.05|6061.75|6061.05|5
1734350770000|2024-12-16 12:06:10|6061.63|6060.93|6061.88|6061.18|6061.88|6061.18|6061.63|6060.93|7
1734350780000|2024-12-16 12:06:20|6061.75|6061.05|6061.63|6060.93|6061.75|6061.05|6061.63|6060.93|3
1734350790000|2024-12-16 12:06:30|6061.75|6061.05|6061.75|6061.05|6061.88|6061.18|6061.75|6061.05|11
1734350800000|2024-12-16 12:06:40|6061.88|6061.18|6061.63|6060.93|6061.88|6061.18|6061.63|6060.93|5
1734350810000|2024-12-16 12:06:50|6061.5|6060.8|6061.13|6060.43|6061.63|6060.93|6061.13|6060.43|102
1734350820000|2024-12-16 12:07:00|6060.63|6059.93|6060.75|6060.05|6060.88|6060.18|6060.63|6059.93|70
1734350830000|2024-12-16 12:07:10|6060.63|6059.93|6060.88|6060.18|6060.88|6060.18|6060.63|6059.93|3
1734350840000|2024-12-16 12:07:20|6061.13|6060.43|6061.13|6060.43|6061.13|6060.43|6060.88|6060.18|9
1734350850000|2024-12-16 12:07:30|6061|6060.3|6060.88|6060.18|6061|6060.3|6060.88|6060.18|14
1734350860000|2024-12-16 12:07:40|||||||||4
1734350870000|2024-12-16 12:07:50|6061|6060.3|6061|6060.3|6061|6060.3|6060.88|6060.18|24
1734350880000|2024-12-16 12:08:00|6061.13|6060.43|6061.38|6060.68|6061.5|6060.8|6061|6060.3|1
1734350890000|2024-12-16 12:08:10|||||||||5
1734350910000|2024-12-16 12:08:30|6061.13|6060.43|6061.38|6060.68|6061.38|6060.68|6061.13|6060.43|14
1734350920000|2024-12-16 12:08:40|||||||||183
1734350930000|2024-12-16 12:08:50|6061.25|6060.55|6061.13|6060.43|6061.38|6060.68|6061.13|6060.43|12
1734350940000|2024-12-16 12:09:00|6061.25|6060.55|6061.25|6060.55|6061.38|6060.68|6061.13|6060.43|6
1734350950000|2024-12-16 12:09:10|6061.38|6060.68|6061.38|6060.68|6061.38|6060.68|6061.25|6060.55|4
1734350960000|2024-12-16 12:09:20|6061.13|6060.43|6061.13|6060.43|6061.38|6060.68|6061.13|6060.43|6
1734350970000|2024-12-16 12:09:30|6060.88|6060.18|6060.88|6060.18|6061.13|6060.43|6060.88|6060.18|542
1734350980000|2024-12-16 12:09:40|6061|6060.3|6061.38|6060.68|6061.38|6060.68|6061|6060.3|384
1734351000000|2024-12-16 12:10:00|6061.5|6060.8|6061.38|6060.68|6061.5|6060.8|6061.38|6060.68|7
1734351010000|2024-12-16 12:10:10|6061.25|6060.55|6061.38|6060.68|6061.38|6060.68|6061.25|6060.55|33
1734351030000|2024-12-16 12:10:30|6061.5|6060.8|6061.38|6060.68|6061.63|6060.93|6061.38|6060.68|12
1734351040000|2024-12-16 12:10:40|||||||||5
1734351050000|2024-12-16 12:10:50|||||||||22
1734351060000|2024-12-16 12:11:00|6061.63|6060.93|6061.63|6060.93|6061.63|6060.93|6061.38|6060.68|348
1734351070000|2024-12-16 12:11:10|6061.38|6060.68|6061.38|6060.68|6061.38|6060.68|6061.38|6060.68|66
1734351080000|2024-12-16 12:11:20|||||||||7
1734351090000|2024-12-16 12:11:30|6061.5|6060.8|6061.63|6060.93|6061.63|6060.93|6061.38|6060.68|9
1734351100000|2024-12-16 12:11:40|||||||||2
1734351110000|2024-12-16 12:11:50|6061.88|6061.18|6061.63|6060.93|6061.88|6061.18|6061.63|6060.93|58
1734351120000|2024-12-16 12:12:00|6061.5|6060.8|6061.88|6061.18|6061.88|6061.18|6061.5|6060.8|383
1734351130000|2024-12-16 12:12:10|6062|6061.3|6062.13|6061.43|6062.13|6061.43|6062|6061.3|77
1734351140000|2024-12-16 12:12:20|||||||||98
1734351150000|2024-12-16 12:12:30|6062.25|6061.55|6062.38|6061.68|6062.38|6061.68|6062.25|6061.55|47
1734351160000|2024-12-16 12:12:40|6062.63|6061.93|6062.38|6061.68|6062.63|6061.93|6062.38|6061.68|60
1734351170000|2024-12-16 12:12:50|6062.25|6061.55|6062.38|6061.68|6062.63|6061.93|6062.25|6061.55|98
1734351180000|2024-12-16 12:13:00|6062.5|6061.8|6062.63|6061.93|6062.63|6061.93|6062.38|6061.68|70
1734351190000|2024-12-16 12:13:10|6062.5|6061.8|6062.63|6061.93|6062.63|6061.93|6062.38|6061.68|155
1734351200000|2024-12-16 12:13:20|6062.75|6062.05|6062.88|6062.18|6062.88|6062.18|6062.63|6061.93|28
1734351210000|2024-12-16 12:13:30|6062.63|6061.93|6062.63|6061.93|6062.63|6061.93|6062.63|6061.93|92
1734351220000|2024-12-16 12:13:40|6062.5|6061.8|6062.75|6062.05|6062.75|6062.05|6062.38|6061.68|39
1734351230000|2024-12-16 12:13:50|6062.63|6061.93|6063.88|6063.18|6063.88|6063.18|6062.63|6061.93|112
1734351240000|2024-12-16 12:14:00|6063.75|6063.05|6063.63|6062.93|6063.88|6063.18|6063.63|6062.93|29
1734351250000|2024-12-16 12:14:10|6063.75|6063.05|6063.75|6063.05|6063.88|6063.18|6063.63|6062.93|28
1734351260000|2024-12-16 12:14:20|6063.63|6062.93|6063.88|6063.18|6063.88|6063.18|6063.63|6062.93|56
1734351270000|2024-12-16 12:14:30|6064.13|6063.43|6064.38|6063.68|6064.5|6063.8|6064.13|6063.43|126
1734351280000|2024-12-16 12:14:40|6064.63|6063.93|6064.88|6064.18|6064.88|6064.18|6064.5|6063.8|113
1734351290000|2024-12-16 12:14:50|||||||||46
1734351300000|2024-12-16 12:15:00|6065|6064.3|6064.88|6064.18|6065.13|6064.43|6064.88|6064.18|278
1734351310000|2024-12-16 12:15:10|6064.63|6063.93|6064.63|6063.93|6064.75|6064.05|6064.63|6063.93|83
1734351320000|2024-12-16 12:15:20|6064.88|6064.18|6064.88|6064.18|6064.88|6064.18|6064.63|6063.93|6
1734351330000|2024-12-16 12:15:30|||||||||305
1734351340000|2024-12-16 12:15:40|6065.13|6064.43|6064.88|6064.18|6065.13|6064.43|6064.88|6064.18|28
1734351350000|2024-12-16 12:15:50|6065|6064.3|6065.13|6064.43|6065.13|6064.43|6064.88|6064.18|16
1734351360000|2024-12-16 12:16:00|6064.88|6064.18|6065.13|6064.43|6065.13|6064.43|6064.88|6064.18|32
1734351370000|2024-12-16 12:16:10|6065|6064.3|6064.88|6064.18|6065|6064.3|6064.88|6064.18|10
1734351380000|2024-12-16 12:16:20|6065|6064.3|6064.88|6064.18|6065.13|6064.43|6064.88|6064.18|39
1734351390000|2024-12-16 12:16:30|6065|6064.3|6064.88|6064.18|6065|6064.3|6064.88|6064.18|4
1734351400000|2024-12-16 12:16:40|6065|6064.3|6065|6064.3|6065.13|6064.43|6064.88|6064.18|808
1734351410000|2024-12-16 12:16:50|6065.13|6064.43|6065|6064.3|6065.13|6064.43|6065|6064.3|613
1734351420000|2024-12-16 12:17:00|6064.88|6064.18|6065.13|6064.43|6065.13|6064.43|6064.88|6064.18|192
1734351430000|2024-12-16 12:17:10|6065|6064.3|6064.88|6064.18|6065|6064.3|6064.88|6064.18|137
1734351440000|2024-12-16 12:17:20|||||||||1
1734351450000|2024-12-16 12:17:30|6064.75|6064.05|6064.63|6063.93|6064.75|6064.05|6064.63|6063.93|201
1734351460000|2024-12-16 12:17:40|6064.88|6064.18|6064.75|6064.05|6064.88|6064.18|6064.75|6064.05|85
1734351470000|2024-12-16 12:17:50|6064.63|6063.93|6064.63|6063.93|6064.63|6063.93|6064.63|6063.93|4
1734351480000|2024-12-16 12:18:00|6064.75|6064.05|6065.13|6064.43|6065.13|6064.43|6064.75|6064.05|56
1734351490000|2024-12-16 12:18:10|6065|6064.3|6065.13|6064.43|6065.13|6064.43|6064.88|6064.18|138
1734351500000|2024-12-16 12:18:20|||||||||2
1734351510000|2024-12-16 12:18:30|||||||||419
1734351520000|2024-12-16 12:18:40|6065.25|6064.55|6065.38|6064.68|6065.38|6064.68|6065.25|6064.55|12
1734351530000|2024-12-16 12:18:50|6065.13|6064.43|6065.13|6064.43|6065.25|6064.55|6065.13|6064.43|67
1734351540000|2024-12-16 12:19:00|||||||||6
1734351550000|2024-12-16 12:19:10|||||||||3
1734351560000|2024-12-16 12:19:20|||||||||2
1734351570000|2024-12-16 12:19:30|6064.88|6064.18|6064.63|6063.93|6064.88|6064.18|6064.63|6063.93|49
1734351580000|2024-12-16 12:19:40|6064.38|6063.68|6064.63|6063.93|6064.63|6063.93|6064.38|6063.68|52
1734351590000|2024-12-16 12:19:50|6064.75|6064.05|6064.88|6064.18|6064.88|6064.18|6064.63|6063.93|9
1734351600000|2024-12-16 12:20:00|6064.75|6064.05|6065.13|6064.43|6065.13|6064.43|6064.63|6063.93|28
1734351610000|2024-12-16 12:20:10|||||||||25
1734351620000|2024-12-16 12:20:20|6064.88|6064.18|6065.13|6064.43|6065.13|6064.43|6064.88|6064.18|52
1734351630000|2024-12-16 12:20:30|6065.25|6064.55|6065.13|6064.43|6065.38|6064.68|6065.13|6064.43|106
1734351640000|2024-12-16 12:20:40|6065.25|6064.55|6065.38|6064.68|6065.38|6064.68|6065.13|6064.43|370
1734351650000|2024-12-16 12:20:50|6065.25|6064.55|6065.13|6064.43|6065.38|6064.68|6065.13|6064.43|17
1734351660000|2024-12-16 12:21:00|6065.25|6064.55|6065.13|6064.43|6065.38|6064.68|6065.13|6064.43|8
1734351670000|2024-12-16 12:21:10|6065|6064.3|6065|6064.3|6065|6064.3|6065|6064.3|382
1734351680000|2024-12-16 12:21:20|6064.88|6064.18|6065.13|6064.43|6065.13|6064.43|6064.88|6064.18|15
1734351690000|2024-12-16 12:21:30|6065|6064.3|6065|6064.3|6065.13|6064.43|6065|6064.3|14
1734351700000|2024-12-16 12:21:40|6064.88|6064.18|6064.88|6064.18|6064.88|6064.18|6064.88|6064.18|13
1734351710000|2024-12-16 12:21:50|||||||||9
1734351720000|2024-12-16 12:22:00|6065.13|6064.43|6065.13|6064.43|6065.13|6064.43|6065.13|6064.43|28
1734351730000|2024-12-16 12:22:10|6064.88|6064.18|6065|6064.3|6065|6064.3|6064.88|6064.18|488
1734351740000|2024-12-16 12:22:20|6064.88|6064.18|6064.63|6063.93|6064.88|6064.18|6064.63|6063.93|516
1734351750000|2024-12-16 12:22:30|6064.75|6064.05|6064.88|6064.18|6064.88|6064.18|6064.75|6064.05|4
1734351760000|2024-12-16 12:22:40|6064.75|6064.05|6064.38|6063.68|6064.88|6064.18|6064.38|6063.68|157
1734351770000|2024-12-16 12:22:50|6064.5|6063.8|6064.13|6063.43|6064.5|6063.8|6064.13|6063.43|680
1734351780000|2024-12-16 12:23:00|6064.25|6063.55|6064.13|6063.43|6064.25|6063.55|6064.13|6063.43|9
1734351790000|2024-12-16 12:23:10|||||||||31
1734351800000|2024-12-16 12:23:20|6064|6063.3|6063.88|6063.18|6064.13|6063.43|6063.88|6063.18|40
1734351820000|2024-12-16 12:23:40|6063.75|6063.05|6063.88|6063.18|6063.88|6063.18|6063.75|6063.05|235
1734351830000|2024-12-16 12:23:50|6063.75|6063.05|6063.88|6063.18|6064.13|6063.43|6063.75|6063.05|57
1734351840000|2024-12-16 12:24:00|6064.13|6063.43|6064.13|6063.43|6064.13|6063.43|6064.13|6063.43|21
1734351850000|2024-12-16 12:24:10|||||||||3
1734351870000|2024-12-16 12:24:30|6064.38|6063.68|6064.25|6063.55|6064.38|6063.68|6064.25|6063.55|100
1734351880000|2024-12-16 12:24:40|6064.38|6063.68|6064.38|6063.68|6064.38|6063.68|6064.38|6063.68|23
1734351890000|2024-12-16 12:24:50|6064.63|6063.93|6064.63|6063.93|6064.63|6063.93|6064.63|6063.93|213
1734351900000|2024-12-16 12:25:00|6064.5|6063.8|6064.38|6063.68|6064.5|6063.8|6064.38|6063.68|88
1734351910000|2024-12-16 12:25:10|6064.13|6063.43|6064.13|6063.43|6064.13|6063.43|6064.13|6063.43|64
1734351920000|2024-12-16 12:25:20|6064.25|6063.55|6064.13|6063.43|6064.25|6063.55|6064.13|6063.43|32
1734351930000|2024-12-16 12:25:30|6064.25|6063.55|6064.13|6063.43|6064.38|6063.68|6064.13|6063.43|14
1734351940000|2024-12-16 12:25:40|||||||||11
1734351950000|2024-12-16 12:25:50|||||||||422
1734351960000|2024-12-16 12:26:00|||||||||5
1734351970000|2024-12-16 12:26:10|6064.38|6063.68|6064.38|6063.68|6064.38|6063.68|6064.25|6063.55|74
1734351980000|2024-12-16 12:26:20|6064.25|6063.55|6064.25|6063.55|6064.38|6063.68|6064.13|6063.43|28
1734351990000|2024-12-16 12:26:30|6064.13|6063.43|6063.88|6063.18|6064.38|6063.68|6063.88|6063.18|52
1734352000000|2024-12-16 12:26:40|6063.63|6062.93|6063.88|6063.18|6063.88|6063.18|6063.63|6062.93|8
1734352010000|2024-12-16 12:26:50|||||||||2
1734352020000|2024-12-16 12:27:00|6064|6063.3|6063.88|6063.18|6064|6063.3|6063.88|6063.18|12
1734352030000|2024-12-16 12:27:10|6063.63|6062.93|6063.88|6063.18|6063.88|6063.18|6063.63|6062.93|22
1734352040000|2024-12-16 12:27:20|6064.13|6063.43|6064.13|6063.43|6064.13|6063.43|6064.13|6063.43|9
1734352060000|2024-12-16 12:27:40|||||||||6
1734352070000|2024-12-16 12:27:50|6064.25|6063.55|6064.38|6063.68|6064.38|6063.68|6064.25|6063.55|17
1734352080000|2024-12-16 12:28:00|6064.25|6063.55|6064.25|6063.55|6064.38|6063.68|6064.25|6063.55|29
1734352090000|2024-12-16 12:28:10|6064.38|6063.68|6064.63|6063.93|6064.63|6063.93|6064.38|6063.68|6
1734352110000|2024-12-16 12:28:30|6064.5|6063.8|6064.38|6063.68|6064.63|6063.93|6064.38|6063.68|23
1734352120000|2024-12-16 12:28:40|6064.63|6063.93|6064.5|6063.8|6064.63|6063.93|6064.5|6063.8|6
1734352130000|2024-12-16 12:28:50|6064.38|6063.68|6064.38|6063.68|6064.38|6063.68|6064.38|6063.68|0
1734352140000|2024-12-16 12:29:00|6064.63|6063.93|6064.63|6063.93|6064.63|6063.93|6064.63|6063.93|5
1734352150000|2024-12-16 12:29:10|6064.75|6064.05|6064.88|6064.18|6064.88|6064.18|6064.75|6064.05|16
1734352160000|2024-12-16 12:29:20|6065.13|6064.43|6065.13|6064.43|6065.13|6064.43|6065.13|6064.43|135
1734352170000|2024-12-16 12:29:30|6064.88|6064.18|6064.88|6064.18|6064.88|6064.18|6064.88|6064.18|264
1734352180000|2024-12-16 12:29:40|||||||||208
1734352190000|2024-12-16 12:29:50|||||||||4
1734352220000|2024-12-16 12:30:20|6064.75|6064.05|6064.63|6063.93|6064.75|6064.05|6064.63|6063.93|164
1734352230000|2024-12-16 12:30:30|6064.75|6064.05|6065.38|6064.68|6065.38|6064.68|6064.75|6064.05|30
1734352240000|2024-12-16 12:30:40|6065.25|6064.55|6065.13|6064.43|6065.25|6064.55|6065.13|6064.43|16
1734352250000|2024-12-16 12:30:50|6065|6064.3|6065.13|6064.43|6065.13|6064.43|6065|6064.3|17
1734352260000|2024-12-16 12:31:00|6065|6064.3|6064.88|6064.18|6065.13|6064.43|6064.88|6064.18|6
1734352270000|2024-12-16 12:31:10|6065.13|6064.43|6065|6064.3|6065.13|6064.43|6064.88|6064.18|21
1734352280000|2024-12-16 12:31:20|6065.13|6064.43|6065.13|6064.43|6065.13|6064.43|6065|6064.3|7
1734352290000|2024-12-16 12:31:30|6065.25|6064.55|6065.13|6064.43|6065.25|6064.55|6065.13|6064.43|18
1734352300000|2024-12-16 12:31:40|||||||||20
1734352310000|2024-12-16 12:31:50|6065.25|6064.55|6065.38|6064.68|6065.38|6064.68|6065.13|6064.43|78
1734352320000|2024-12-16 12:32:00|6065.25|6064.55|6065.13|6064.43|6065.25|6064.55|6065.13|6064.43|11
1734352330000|2024-12-16 12:32:10|6065.38|6064.68|6065.13|6064.43|6065.38|6064.68|6065.13|6064.43|11
1734352340000|2024-12-16 12:32:20|6065.38|6064.68|6065.38|6064.68|6065.38|6064.68|6065.13|6064.43|28
1734352350000|2024-12-16 12:32:30|6065.25|6064.55|6065.13|6064.43|6065.38|6064.68|6065.13|6064.43|5
1734352360000|2024-12-16 12:32:40|6065.38|6064.68|6065.63|6064.93|6065.63|6064.93|6065.38|6064.68|167
1734352370000|2024-12-16 12:32:50|6065.5|6064.8|6065.63|6064.93|6065.63|6064.93|6065.38|6064.68|60
1734352380000|2024-12-16 12:33:00|||||||||3
1734352390000|2024-12-16 12:33:10|6065.38|6064.68|6065.38|6064.68|6065.38|6064.68|6065.38|6064.68|21
1734352400000|2024-12-16 12:33:20|6065.63|6064.93|6065.63|6064.93|6065.63|6064.93|6065.63|6064.93|189
1734352410000|2024-12-16 12:33:30|6065.88|6065.18|6065.63|6064.93|6065.88|6065.18|6065.63|6064.93|32
1734352420000|2024-12-16 12:33:40|6065.38|6064.68|6065.38|6064.68|6065.38|6064.68|6065.38|6064.68|17
1734352430000|2024-12-16 12:33:50|6065.13|6064.43|6064.88|6064.18|6065.13|6064.43|6064.88|6064.18|86
1734352440000|2024-12-16 12:34:00|6065|6064.3|6065.13|6064.43|6065.13|6064.43|6065|6064.3|19
1734352450000|2024-12-16 12:34:10|6065.25|6064.55|6064.88|6064.18|6065.25|6064.55|6064.88|6064.18|30
1734352460000|2024-12-16 12:34:20|||||||||12
1734352480000|2024-12-16 12:34:40|||||||||16
1734352490000|2024-12-16 12:34:50|6064.63|6063.93|6064.63|6063.93|6064.63|6063.93|6064.63|6063.93|50
1734352500000|2024-12-16 12:35:00|||||||||3
1734352510000|2024-12-16 12:35:10|6064.38|6063.68|6064.38|6063.68|6064.38|6063.68|6064.38|6063.68|25
1734352520000|2024-12-16 12:35:20|6064.5|6063.8|6064.38|6063.68|6064.5|6063.8|6064.38|6063.68|17
1734352530000|2024-12-16 12:35:30|6064.63|6063.93|6064.63|6063.93|6064.63|6063.93|6064.63|6063.93|15
1734352540000|2024-12-16 12:35:40|6064.75|6064.05|6064.63|6063.93|6064.88|6064.18|6064.63|6063.93|71
1734352550000|2024-12-16 12:35:50|||||||||1
1734352560000|2024-12-16 12:36:00|6064.38|6063.68|6064.38|6063.68|6064.38|6063.68|6064.38|6063.68|22
1734352570000|2024-12-16 12:36:10|||||||||201
1734352580000|2024-12-16 12:36:20|6064.5|6063.8|6064.63|6063.93|6064.63|6063.93|6064.38|6063.68|22
1734352590000|2024-12-16 12:36:30|6064.88|6064.18|6064.63|6063.93|6064.88|6064.18|6064.63|6063.93|21
1734352600000|2024-12-16 12:36:40|6064.75|6064.05|6064.63|6063.93|6064.75|6064.05|6064.63|6063.93|7
1734352610000|2024-12-16 12:36:50|||||||||230
1734352620000|2024-12-16 12:37:00|6064.75|6064.05|6064.63|6063.93|6064.88|6064.18|6064.63|6063.93|11
1734352630000|2024-12-16 12:37:10|6064.75|6064.05|6064.63|6063.93|6064.75|6064.05|6064.63|6063.93|23
1734352640000|2024-12-16 12:37:20|6064.5|6063.8|6064.38|6063.68|6064.5|6063.8|6064.38|6063.68|34
1734352650000|2024-12-16 12:37:30|||||||||5
1734352660000|2024-12-16 12:37:40|6064.63|6063.93|6064.63|6063.93|6064.63|6063.93|6064.5|6063.8|156
1734352670000|2024-12-16 12:37:50|6064.38|6063.68|6064.38|6063.68|6064.63|6063.93|6064.38|6063.68|54
1734352680000|2024-12-16 12:38:00|6064.25|6063.55|6064.13|6063.43|6064.25|6063.55|6064.13|6063.43|161
1734352690000|2024-12-16 12:38:10|6064|6063.3|6063.88|6063.18|6064.13|6063.43|6063.88|6063.18|66
1734352700000|2024-12-16 12:38:20|||||||||26
1734352710000|2024-12-16 12:38:30|6063.63|6062.93|6063.88|6063.18|6063.88|6063.18|6063.63|6062.93|88
1734352720000|2024-12-16 12:38:40|6064|6063.3|6063.88|6063.18|6064|6063.3|6063.88|6063.18|24
1734352730000|2024-12-16 12:38:50|6063.63|6062.93|6063.75|6063.05|6063.88|6063.18|6063.63|6062.93|58
1734352740000|2024-12-16 12:39:00|6063.63|6062.93|6063.63|6062.93|6063.88|6063.18|6063.63|6062.93|12
1734352750000|2024-12-16 12:39:10|6063.75|6063.05|6063.63|6062.93|6063.88|6063.18|6063.63|6062.93|16
1734352760000|2024-12-16 12:39:20|||||||||6
1734352780000|2024-12-16 12:39:40|||||||||8
1734352790000|2024-12-16 12:39:50|6063.5|6062.8|6063.5|6062.8|6063.5|6062.8|6063.5|6062.8|1
1734352800000|2024-12-16 12:40:00|6063.38|6062.68|6063.63|6062.93|6063.88|6063.18|6063.38|6062.68|85
1734352810000|2024-12-16 12:40:10|6063.75|6063.05|6063.88|6063.18|6063.88|6063.18|6063.75|6063.05|5
1734352820000|2024-12-16 12:40:20|6063.75|6063.05|6063.75|6063.05|6063.88|6063.18|6063.63|6062.93|27
1734352830000|2024-12-16 12:40:30|6063.88|6063.18|6063.88|6063.18|6063.88|6063.18|6063.75|6063.05|300
1734352840000|2024-12-16 12:40:40|6064.13|6063.43|6064.13|6063.43|6064.13|6063.43|6064.13|6063.43|381
1734352850000|2024-12-16 12:40:50|6064.25|6063.55|6064.38|6063.68|6064.38|6063.68|6064.25|6063.55|42
1734352860000|2024-12-16 12:41:00|6064.5|6063.8|6065|6064.3|6065|6064.3|6064.38|6063.68|137
1734352870000|2024-12-16 12:41:10|6064.88|6064.18|6064.63|6063.93|6065.13|6064.43|6064.63|6063.93|380
1734352880000|2024-12-16 12:41:20|6064.75|6064.05|6064.88|6064.18|6064.88|6064.18|6064.75|6064.05|12
1734352890000|2024-12-16 12:41:30|||||||||54
1734352900000|2024-12-16 12:41:40|6065.13|6064.43|6065.13|6064.43|6065.13|6064.43|6065.13|6064.43|132
1734352910000|2024-12-16 12:41:50|||||||||39
1734352920000|2024-12-16 12:42:00|6065.25|6064.55|6064.88|6064.18|6065.38|6064.68|6064.88|6064.18|31
1734352930000|2024-12-16 12:42:10|6065.13|6064.43|6064.88|6064.18|6065.13|6064.43|6064.88|6064.18|32
1734352940000|2024-12-16 12:42:20|6065|6064.3|6065.13|6064.43|6065.13|6064.43|6064.88|6064.18|5
1734352950000|2024-12-16 12:42:30|6065.38|6064.68|6065.38|6064.68|6065.38|6064.68|6065.38|6064.68|45
1734352960000|2024-12-16 12:42:40|6065.63|6064.93|6065.13|6064.43|6065.63|6064.93|6065.13|6064.43|72
1734352970000|2024-12-16 12:42:50|||||||||1
1734352980000|2024-12-16 12:43:00|||||||||32
1734352990000|2024-12-16 12:43:10|6065|6064.3|6064.88|6064.18|6065|6064.3|6064.88|6064.18|252
1734353000000|2024-12-16 12:43:20|6064.63|6063.93|6064.63|6063.93|6064.63|6063.93|6064.5|6063.8|24
1734353010000|2024-12-16 12:43:30|6064.88|6064.18|6064.88|6064.18|6064.88|6064.18|6064.88|6064.18|36
1734353020000|2024-12-16 12:43:40|6064.75|6064.05|6064.63|6063.93|6064.75|6064.05|6064.63|6063.93|18
1734353030000|2024-12-16 12:43:50|6064.88|6064.18|6064.88|6064.18|6064.88|6064.18|6064.75|6064.05|23
1734353060000|2024-12-16 12:44:20|||||||||96
1734353070000|2024-12-16 12:44:30|6064.63|6063.93|6064.63|6063.93|6064.88|6064.18|6064.63|6063.93|55
1734353080000|2024-12-16 12:44:40|6064.88|6064.18|6064.88|6064.18|6064.88|6064.18|6064.88|6064.18|183
1734353090000|2024-12-16 12:44:50|6065.13|6064.43|6065.13|6064.43|6065.13|6064.43|6065.13|6064.43|18
1734353110000|2024-12-16 12:45:10|6065|6064.3|6064.63|6063.93|6065|6064.3|6064.63|6063.93|164
1734353120000|2024-12-16 12:45:20|6064.5|6063.8|6064.38|6063.68|6064.5|6063.8|6064.38|6063.68|43
1734353130000|2024-12-16 12:45:30|6064.13|6063.43|6064.38|6063.68|6064.38|6063.68|6064.13|6063.43|89
1734353140000|2024-12-16 12:45:40|6064.25|6063.55|6064.13|6063.43|6064.25|6063.55|6064.13|6063.43|6
1734353150000|2024-12-16 12:45:50|6064.25|6063.55|6064.25|6063.55|6064.38|6063.68|6064.25|6063.55|25
1734353160000|2024-12-16 12:46:00|6064.38|6063.68|6064|6063.3|6064.38|6063.68|6064|6063.3|18
1734353170000|2024-12-16 12:46:10|6064.13|6063.43|6064.38|6063.68|6064.38|6063.68|6063.88|6063.18|11
1734353180000|2024-12-16 12:46:20|6064.25|6063.55|6064.25|6063.55|6064.38|6063.68|6064.13|6063.43|4
1734353190000|2024-12-16 12:46:30|6064.13|6063.43|6063.88|6063.18|6064.38|6063.68|6063.88|6063.18|74
1734353200000|2024-12-16 12:46:40|6063.63|6062.93|6063.38|6062.68|6063.63|6062.93|6063.38|6062.68|32
1734353210000|2024-12-16 12:46:50|6063.25|6062.55|6063.25|6062.55|6063.38|6062.68|6063.13|6062.43|41
1734353220000|2024-12-16 12:47:00|6063.38|6062.68|6063.5|6062.8|6063.63|6062.93|6063.38|6062.68|51
1734353230000|2024-12-16 12:47:10|6063.63|6062.93|6063.38|6062.68|6063.63|6062.93|6063.38|6062.68|3
1734353240000|2024-12-16 12:47:20|6063.5|6062.8|6063.63|6062.93|6063.63|6062.93|6063.38|6062.68|14
1734353250000|2024-12-16 12:47:30|6063.75|6063.05|6063.75|6063.05|6063.88|6063.18|6063.63|6062.93|104
1734353260000|2024-12-16 12:47:40|6063.88|6063.18|6063.63|6062.93|6063.88|6063.18|6063.63|6062.93|65
1734353270000|2024-12-16 12:47:50|6063.75|6063.05|6063.88|6063.18|6064.13|6063.43|6063.75|6063.05|54
1734353280000|2024-12-16 12:48:00|6064|6063.3|6064.13|6063.43|6064.13|6063.43|6064|6063.3|41
1734353290000|2024-12-16 12:48:10|||||||||1
1734353300000|2024-12-16 12:48:20|6064|6063.3|6064.13|6063.43|6064.13|6063.43|6063.88|6063.18|51
1734353310000|2024-12-16 12:48:30|6063.88|6063.18|6064|6063.3|6064.13|6063.43|6063.88|6063.18|93
1734353320000|2024-12-16 12:48:40|6063.88|6063.18|6063.88|6063.18|6063.88|6063.18|6063.88|6063.18|5
1734353340000|2024-12-16 12:49:00|6063.75|6063.05|6063.75|6063.05|6063.88|6063.18|6063.75|6063.05|224
1734353350000|2024-12-16 12:49:10|6063.88|6063.18|6063.88|6063.18|6063.88|6063.18|6063.88|6063.18|5
1734353360000|2024-12-16 12:49:20|||||||||18
1734353370000|2024-12-16 12:49:30|||||||||175
1734353380000|2024-12-16 12:49:40|6063.75|6063.05|6063.38|6062.68|6063.75|6063.05|6063.38|6062.68|57
1734353390000|2024-12-16 12:49:50|6063.63|6062.93|6063.63|6062.93|6063.63|6062.93|6063.63|6062.93|32
1734353400000|2024-12-16 12:50:00|||||||||22
1734353410000|2024-12-16 12:50:10|||||||||5
1734353420000|2024-12-16 12:50:20|6063.38|6062.68|6063.63|6062.93|6063.63|6062.93|6063.38|6062.68|11
1734353430000|2024-12-16 12:50:30|6063.5|6062.8|6063.38|6062.68|6063.63|6062.93|6063.38|6062.68|34
1734353440000|2024-12-16 12:50:40|6063.63|6062.93|6063.63|6062.93|6063.88|6063.18|6063.63|6062.93|182
1734353450000|2024-12-16 12:50:50|||||||||4
1734353460000|2024-12-16 12:51:00|6063.88|6063.18|6063.88|6063.18|6063.88|6063.18|6063.63|6062.93|170
1734353470000|2024-12-16 12:51:10|6063.75|6063.05|6063.63|6062.93|6063.88|6063.18|6063.63|6062.93|20
1734353480000|2024-12-16 12:51:20|6063.75|6063.05|6063.75|6063.05|6063.88|6063.18|6063.75|6063.05|18
1734353490000|2024-12-16 12:51:30|6063.63|6062.93|6064.38|6063.68|6064.38|6063.68|6063.63|6062.93|108
1734353500000|2024-12-16 12:51:40|6064.25|6063.55|6064.38|6063.68|6064.38|6063.68|6064.13|6063.43|9
1734353510000|2024-12-16 12:51:50|||||||||37
1734353520000|2024-12-16 12:52:00|6064.63|6063.93|6064.5|6063.8|6064.63|6063.93|6064.38|6063.68|52
1734353530000|2024-12-16 12:52:10|6064.63|6063.93|6063.88|6063.18|6064.63|6063.93|6063.88|6063.18|24
1734353540000|2024-12-16 12:52:20|6063.75|6063.05|6063.63|6062.93|6063.75|6063.05|6063.63|6062.93|156
1734353550000|2024-12-16 12:52:30|6063.75|6063.05|6063.88|6063.18|6063.88|6063.18|6063.5|6062.8|59
1734353570000|2024-12-16 12:52:50|||||||||7
1734353580000|2024-12-16 12:53:00|6063.75|6063.05|6063.13|6062.43|6063.75|6063.05|6062.88|6062.18|145
1734353590000|2024-12-16 12:53:10|6063.38|6062.68|6063.63|6062.93|6063.75|6063.05|6063.13|6062.43|238
1734353600000|2024-12-16 12:53:20|6063.75|6063.05|6064|6063.3|6064|6063.3|6063.75|6063.05|32
1734353610000|2024-12-16 12:53:30|6064.13|6063.43|6064.13|6063.43|6064.13|6063.43|6064.13|6063.43|20
1734353620000|2024-12-16 12:53:40|||||||||27
1734353630000|2024-12-16 12:53:50|||||||||3
1734353640000|2024-12-16 12:54:00|6064.25|6063.55|6064.13|6063.43|6064.25|6063.55|6064.13|6063.43|41
1734353650000|2024-12-16 12:54:10|6064.25|6063.55|6064.13|6063.43|6064.25|6063.55|6064.13|6063.43|87
1734353660000|2024-12-16 12:54:20|6063.88|6063.18|6063.88|6063.18|6064|6063.3|6063.88|6063.18|260
1734353670000|2024-12-16 12:54:30|6064.13|6063.43|6063.88|6063.18|6064.13|6063.43|6063.88|6063.18|350
1734353680000|2024-12-16 12:54:40|6064.13|6063.43|6064.13|6063.43|6064.13|6063.43|6064.13|6063.43|30
1734353690000|2024-12-16 12:54:50|6064|6063.3|6063.88|6063.18|6064|6063.3|6063.88|6063.18|11
1734353700000|2024-12-16 12:55:00|6064|6063.3|6063.88|6063.18|6064.13|6063.43|6063.88|6063.18|31
1734353710000|2024-12-16 12:55:10|||||||||7
1734353720000|2024-12-16 12:55:20|6064|6063.3|6064.13|6063.43|6064.13|6063.43|6064|6063.3|13
1734353730000|2024-12-16 12:55:30|6064|6063.3|6063.88|6063.18|6064|6063.3|6063.88|6063.18|72
1734353760000|2024-12-16 12:56:00|||||||||128
1734353770000|2024-12-16 12:56:10|6064.13|6063.43|6063.88|6063.18|6064.13|6063.43|6063.88|6063.18|143
1734353790000|2024-12-16 12:56:30|||||||||145
1734353800000|2024-12-16 12:56:40|||||||||13
1734353820000|2024-12-16 12:57:00|6064.13|6063.43|6064.13|6063.43|6064.13|6063.43|6063.88|6063.18|578
1734353830000|2024-12-16 12:57:10|6064|6063.3|6064.13|6063.43|6064.13|6063.43|6063.88|6063.18|6
1734353840000|2024-12-16 12:57:20|6064|6063.3|6064|6063.3|6064|6063.3|6064|6063.3|4
1734353850000|2024-12-16 12:57:30|6063.88|6063.18|6063.88|6063.18|6063.88|6063.18|6063.88|6063.18|435
1734353870000|2024-12-16 12:57:50|||||||||7
1734353890000|2024-12-16 12:58:10|||||||||196
1734353900000|2024-12-16 12:58:20|||||||||225
1734353910000|2024-12-16 12:58:30|6064.13|6063.43|6064.13|6063.43|6064.13|6063.43|6063.88|6063.18|378
1734353920000|2024-12-16 12:58:40|||||||||18
1734353950000|2024-12-16 12:59:10|||||||||134
1734353970000|2024-12-16 12:59:30|6063.88|6063.18|6063.88|6063.18|6063.88|6063.18|6063.88|6063.18|106
1734353980000|2024-12-16 12:59:40|6064|6063.3|6064.13|6063.43|6064.13|6063.43|6063.88|6063.18|107
1734353990000|2024-12-16 12:59:50|6064.25|6063.55|6064.13|6063.43|6064.25|6063.55|6064.13|6063.43|44
1734354000000|2024-12-16 13:00:00|6064.25|6063.55|6063.88|6063.18|6064.25|6063.55|6063.88|6063.18|156
1734354010000|2024-12-16 13:00:10|6063.75|6063.05|6063.88|6063.18|6063.88|6063.18|6063.75|6063.05|14
1734354020000|2024-12-16 13:00:20|6063.5|6062.8|6063.88|6063.18|6063.88|6063.18|6063.5|6062.8|176
1734354030000|2024-12-16 13:00:30|6063.75|6063.05|6063.63|6062.93|6063.88|6063.18|6063.63|6062.93|156
1734354040000|2024-12-16 13:00:40|6063.75|6063.05|6063.63|6062.93|6063.88|6063.18|6063.63|6062.93|7
1734354050000|2024-12-16 13:00:50|6063.75|6063.05|6063.88|6063.18|6063.88|6063.18|6063.75|6063.05|11
1734354060000|2024-12-16 13:01:00|6063.75|6063.05|6063.63|6062.93|6063.75|6063.05|6063.63|6062.93|31
1734354070000|2024-12-16 13:01:10|||||||||140
1734354080000|2024-12-16 13:01:20|6063.75|6063.05|6063.75|6063.05|6063.88|6063.18|6063.63|6062.93|21
1734354090000|2024-12-16 13:01:30|6063.63|6062.93|6063.63|6062.93|6063.88|6063.18|6063.63|6062.93|86
1734354100000|2024-12-16 13:01:40|||||||||75
1734354110000|2024-12-16 13:01:50|||||||||128
1734354120000|2024-12-16 13:02:00|6063.75|6063.05|6063.88|6063.18|6063.88|6063.18|6063.63|6062.93|226
1734354130000|2024-12-16 13:02:10|6063.63|6062.93|6063.75|6063.05|6063.88|6063.18|6063.63|6062.93|41
1734354140000|2024-12-16 13:02:20|6063.88|6063.18|6063.63|6062.93|6063.88|6063.18|6063.63|6062.93|139
1734354150000|2024-12-16 13:02:30|6063.75|6063.05|6063.63|6062.93|6063.75|6063.05|6063.63|6062.93|1
1734354160000|2024-12-16 13:02:40|6063.75|6063.05|6063.63|6062.93|6063.75|6063.05|6063.63|6062.93|134
1734354170000|2024-12-16 13:02:50|6063.75|6063.05|6063.63|6062.93|6063.88|6063.18|6063.63|6062.93|14
1734354180000|2024-12-16 13:03:00|6063.88|6063.18|6063.88|6063.18|6063.88|6063.18|6063.63|6062.93|52
1734354190000|2024-12-16 13:03:10|6063.63|6062.93|6063.88|6063.18|6063.88|6063.18|6063.63|6062.93|11
1734354200000|2024-12-16 13:03:20|6063.75|6063.05|6063.63|6062.93|6063.75|6063.05|6063.63|6062.93|1008
1734354210000|2024-12-16 13:03:30|||||||||401
1734354220000|2024-12-16 13:03:40|6063.75|6063.05|6063.88|6063.18|6063.88|6063.18|6063.63|6062.93|3
1734354230000|2024-12-16 13:03:50|6063.75|6063.05|6063.88|6063.18|6063.88|6063.18|6063.63|6062.93|420
1734354240000|2024-12-16 13:04:00|||||||||36
1734354250000|2024-12-16 13:04:10|||||||||9
1734354260000|2024-12-16 13:04:20|||||||||1
1734354270000|2024-12-16 13:04:30|6063.75|6063.05|6063.63|6062.93|6063.75|6063.05|6063.63|6062.93|1593
1734354280000|2024-12-16 13:04:40|||||||||7
1734354300000|2024-12-16 13:05:00|6063.88|6063.18|6063.75|6063.05|6063.88|6063.18|6063.75|6063.05|40
1734354310000|2024-12-16 13:05:10|6063.63|6062.93|6063.63|6062.93|6063.63|6062.93|6063.63|6062.93|52
1734354320000|2024-12-16 13:05:20|||||||||11
1734354330000|2024-12-16 13:05:30|||||||||68
1734354340000|2024-12-16 13:05:40|6063.75|6063.05|6063.63|6062.93|6063.88|6063.18|6063.63|6062.93|92
1734354350000|2024-12-16 13:05:50|6063.75|6063.05|6063.88|6063.18|6063.88|6063.18|6063.75|6063.05|6
1734354360000|2024-12-16 13:06:00|||||||||56
1734354370000|2024-12-16 13:06:10|||||||||76
1734354380000|2024-12-16 13:06:20|6063.63|6062.93|6063.63|6062.93|6063.88|6063.18|6063.63|6062.93|42
1734354390000|2024-12-16 13:06:30|||||||||29
1734354400000|2024-12-16 13:06:40|6063.5|6062.8|6063.38|6062.68|6063.63|6062.93|6063.38|6062.68|34
1734354410000|2024-12-16 13:06:50|||||||||7
1734354420000|2024-12-16 13:07:00|6063.63|6062.93|6063.63|6062.93|6063.63|6062.93|6063.63|6062.93|119
1734354430000|2024-12-16 13:07:10|6063.38|6062.68|6063.38|6062.68|6063.63|6062.93|6063.38|6062.68|25
1734354440000|2024-12-16 13:07:20|6063.25|6062.55|6063.38|6062.68|6063.38|6062.68|6063.13|6062.43|117
1734354450000|2024-12-16 13:07:30|||||||||93
1734354470000|2024-12-16 13:07:50|||||||||18
1734354480000|2024-12-16 13:08:00|6063.13|6062.43|6063.13|6062.43|6063.13|6062.43|6063.13|6062.43|88
1734354490000|2024-12-16 13:08:10|||||||||2
1734354500000|2024-12-16 13:08:20|6062.88|6062.18|6062.88|6062.18|6062.88|6062.18|6062.88|6062.18|174
1734354510000|2024-12-16 13:08:30|6062.63|6061.93|6062.63|6061.93|6062.88|6062.18|6062.63|6061.93|88
1734354520000|2024-12-16 13:08:40|6062.75|6062.05|6062.63|6061.93|6062.75|6062.05|6062.63|6061.93|8
1734354530000|2024-12-16 13:08:50|6062.88|6062.18|6062.88|6062.18|6062.88|6062.18|6062.88|6062.18|299
1734354540000|2024-12-16 13:09:00|6062.75|6062.05|6062.75|6062.05|6062.75|6062.05|6062.63|6061.93|734
1734354550000|2024-12-16 13:09:10|6062.88|6062.18|6062.63|6061.93|6062.88|6062.18|6062.63|6061.93|197
1734354560000|2024-12-16 13:09:20|6062.75|6062.05|6062.75|6062.05|6062.88|6062.18|6062.75|6062.05|51
1734354570000|2024-12-16 13:09:30|6062.63|6061.93|6062.63|6061.93|6062.63|6061.93|6062.63|6061.93|311
1734354580000|2024-12-16 13:09:40|6062.88|6062.18|6062.63|6061.93|6062.88|6062.18|6062.63|6061.93|109
1734354590000|2024-12-16 13:09:50|6062.75|6062.05|6062.88|6062.18|6062.88|6062.18|6062.63|6061.93|9
1734354600000|2024-12-16 13:10:00|6062.75|6062.05|6062.63|6061.93|6062.88|6062.18|6062.38|6061.68|81
1734354610000|2024-12-16 13:10:10|||||||||83
1734354620000|2024-12-16 13:10:20|||||||||119
1734354630000|2024-12-16 13:10:30|6062.38|6061.68|6062.38|6061.68|6062.38|6061.68|6062.38|6061.68|53
1734354640000|2024-12-16 13:10:40|||||||||88
1734354650000|2024-12-16 13:10:50|||||||||101
1734354660000|2024-12-16 13:11:00|6062.63|6061.93|6062.88|6062.18|6063.13|6062.43|6062.63|6061.93|90
1734354670000|2024-12-16 13:11:10|6063.13|6062.43|6063.13|6062.43|6063.13|6062.43|6062.88|6062.18|63
1734354680000|2024-12-16 13:11:20|6063.25|6062.55|6063.88|6063.18|6063.88|6063.18|6063.25|6062.55|111
1734354690000|2024-12-16 13:11:30|6063.75|6063.05|6063.88|6063.18|6063.88|6063.18|6063.63|6062.93|102
1734354700000|2024-12-16 13:11:40|6063.75|6063.05|6063.88|6063.18|6063.88|6063.18|6063.75|6063.05|21
1734354710000|2024-12-16 13:11:50|||||||||8
1734354720000|2024-12-16 13:12:00|6064.13|6063.43|6064.13|6063.43|6064.13|6063.43|6063.88|6063.18|80
1734354730000|2024-12-16 13:12:10|6064|6063.3|6063.88|6063.18|6064.13|6063.43|6063.88|6063.18|57
1734354740000|2024-12-16 13:12:20|||||||||58
1734354750000|2024-12-16 13:12:30|6064.13|6063.43|6064.13|6063.43|6064.13|6063.43|6064.13|6063.43|110
1734354760000|2024-12-16 13:12:40|6064|6063.3|6064.13|6063.43|6064.13|6063.43|6064|6063.3|18
1734354770000|2024-12-16 13:12:50|||||||||30
1734354780000|2024-12-16 13:13:00|||||||||116
1734354790000|2024-12-16 13:13:10|||||||||7
1734354800000|2024-12-16 13:13:20|6064.25|6063.55|6064.13|6063.43|6064.25|6063.55|6064.13|6063.43|61
1734354810000|2024-12-16 13:13:30|||||||||38
1734354820000|2024-12-16 13:13:40|||||||||190
1734354830000|2024-12-16 13:13:50|6064.25|6063.55|6064.88|6064.18|6065.13|6064.43|6064.25|6063.55|688
1734354840000|2024-12-16 13:14:00|6065.13|6064.43|6065.13|6064.43|6065.13|6064.43|6064.88|6064.18|156
1734354850000|2024-12-16 13:14:10|6065|6064.3|6064.63|6063.93|6065|6064.3|6064.63|6063.93|25
1734354860000|2024-12-16 13:14:20|6064.88|6064.18|6064.88|6064.18|6064.88|6064.18|6064.75|6064.05|14
1734354870000|2024-12-16 13:14:30|||||||||387
1734354880000|2024-12-16 13:14:40|||||||||229
1734354890000|2024-12-16 13:14:50|||||||||392
1734354900000|2024-12-16 13:15:00|6064.63|6063.93|6064.88|6064.18|6064.88|6064.18|6064.63|6063.93|909
1734354910000|2024-12-16 13:15:10|6064.63|6063.93|6064.38|6063.68|6064.63|6063.93|6064.38|6063.68|48
1734354920000|2024-12-16 13:15:20|6064.5|6063.8|6064.63|6063.93|6064.63|6063.93|6064.5|6063.8|27
1734354930000|2024-12-16 13:15:30|||||||||791
1734354940000|2024-12-16 13:15:40|6064.88|6064.18|6064.63|6063.93|6064.88|6064.18|6064.63|6063.93|138
1734354950000|2024-12-16 13:15:50|6064.88|6064.18|6064.88|6064.18|6064.88|6064.18|6064.63|6063.93|339
1734354960000|2024-12-16 13:16:00|6065|6064.3|6065.25|6064.55|6065.38|6064.68|6065|6064.3|59
1734354970000|2024-12-16 13:16:10|6065.38|6064.68|6065.13|6064.43|6065.38|6064.68|6065.13|6064.43|54
1734354980000|2024-12-16 13:16:20|6065.25|6064.55|6065.63|6064.93|6065.63|6064.93|6065.13|6064.43|37
1734354990000|2024-12-16 13:16:30|6065.88|6065.18|6065.88|6065.18|6065.88|6065.18|6065.63|6064.93|93
1734355000000|2024-12-16 13:16:40|6065.75|6065.05|6065.88|6065.18|6065.88|6065.18|6065.63|6064.93|177
1734355010000|2024-12-16 13:16:50|6065.75|6065.05|6065.5|6064.8|6065.75|6065.05|6065.38|6064.68|65
1734355020000|2024-12-16 13:17:00|6065.63|6064.93|6065.38|6064.68|6065.63|6064.93|6065.38|6064.68|72
1734355030000|2024-12-16 13:17:10|6065.5|6064.8|6065.75|6065.05|6065.88|6065.18|6065.5|6064.8|118
1734355040000|2024-12-16 13:17:20|6065.63|6064.93|6065.88|6065.18|6065.88|6065.18|6065.63|6064.93|85
1734355050000|2024-12-16 13:17:30|6065.5|6064.8|6065.63|6064.93|6065.63|6064.93|6065.38|6064.68|87
1734355060000|2024-12-16 13:17:40|6065.88|6065.18|6065.63|6064.93|6065.88|6065.18|6065.63|6064.93|54
1734355070000|2024-12-16 13:17:50|6065.75|6065.05|6065.88|6065.18|6065.88|6065.18|6065.63|6064.93|11
1734355080000|2024-12-16 13:18:00|6066|6065.3|6066.38|6065.68|6066.38|6065.68|6066|6065.3|1018
1734355090000|2024-12-16 13:18:10|6066.25|6065.55|6065.88|6065.18|6066.25|6065.55|6065.88|6065.18|217
1734355100000|2024-12-16 13:18:20|6065.63|6064.93|6065.88|6065.18|6065.88|6065.18|6065.63|6064.93|929
1734355110000|2024-12-16 13:18:30|6065.63|6064.93|6065.63|6064.93|6065.75|6065.05|6065.63|6064.93|308
1734355120000|2024-12-16 13:18:40|6065.88|6065.18|6065.88|6065.18|6065.88|6065.18|6065.88|6065.18|142
1734355130000|2024-12-16 13:18:50|6066|6065.3|6066.13|6065.43|6066.13|6065.43|6066|6065.3|240
1734355140000|2024-12-16 13:19:00|6066.25|6065.55|6066.25|6065.55|6066.25|6065.55|6066.25|6065.55|91
1734355150000|2024-12-16 13:19:10|6066.38|6065.68|6066.38|6065.68|6066.38|6065.68|6066.38|6065.68|50
1734355160000|2024-12-16 13:19:20|6066.5|6065.8|6066.63|6065.93|6066.63|6065.93|6066.5|6065.8|38
1734355170000|2024-12-16 13:19:30|||||||||85
1734355180000|2024-12-16 13:19:40|6066.75|6066.05|6066.88|6066.18|6066.88|6066.18|6066.75|6066.05|57
1734355190000|2024-12-16 13:19:50|||||||||38
1734355200000|2024-12-16 13:20:00|||||||||439
1734355210000|2024-12-16 13:20:10|6066.75|6066.05|6066.63|6065.93|6066.75|6066.05|6066.63|6065.93|230
1734355220000|2024-12-16 13:20:20|6066.75|6066.05|6066.88|6066.18|6066.88|6066.18|6066.63|6065.93|57
1734355230000|2024-12-16 13:20:30|||||||||5
1734355240000|2024-12-16 13:20:40|||||||||27
1734355250000|2024-12-16 13:20:50|6067.13|6066.43|6067.13|6066.43|6067.13|6066.43|6067.13|6066.43|80
1734355260000|2024-12-16 13:21:00|6067.38|6066.68|6067.38|6066.68|6067.38|6066.68|6067.38|6066.68|1037
1734355270000|2024-12-16 13:21:10|6067.63|6066.93|6067.63|6066.93|6067.63|6066.93|6067.63|6066.93|250
1734355280000|2024-12-16 13:21:20|6067.88|6067.18|6068.13|6067.43|6068.13|6067.43|6067.88|6067.18|593
1734355290000|2024-12-16 13:21:30|||||||||65
1734355300000|2024-12-16 13:21:40|6068.25|6067.55|6068.38|6067.68|6068.63|6067.93|6068.25|6067.55|113
1734355310000|2024-12-16 13:21:50|6068.5|6067.8|6068.38|6067.68|6068.5|6067.8|6068.38|6067.68|48
1734355320000|2024-12-16 13:22:00|6068.63|6067.93|6068.63|6067.93|6068.63|6067.93|6068.38|6067.68|79
1734355330000|2024-12-16 13:22:10|6068.5|6067.8|6068.38|6067.68|6068.63|6067.93|6068.38|6067.68|129
1734355340000|2024-12-16 13:22:20|6068.13|6067.43|6068.13|6067.43|6068.13|6067.43|6068.13|6067.43|56
1734355350000|2024-12-16 13:22:30|||||||||186
1734355360000|2024-12-16 13:22:40|6068.25|6067.55|6068.38|6067.68|6068.38|6067.68|6068.13|6067.43|442
1734355370000|2024-12-16 13:22:50|6068.25|6067.55|6068.13|6067.43|6068.25|6067.55|6067.88|6067.18|103
1734355380000|2024-12-16 13:23:00|6068|6067.3|6067.88|6067.18|6068|6067.3|6067.88|6067.18|636
1734355390000|2024-12-16 13:23:10|6068|6067.3|6068.13|6067.43|6068.13|6067.43|6067.88|6067.18|238
1734355400000|2024-12-16 13:23:20|||||||||6
1734355410000|2024-12-16 13:23:30|6068.38|6067.68|6068.38|6067.68|6068.38|6067.68|6068.38|6067.68|737
1734355420000|2024-12-16 13:23:40|6068.25|6067.55|6068.13|6067.43|6068.25|6067.55|6068.13|6067.43|958
1734355430000|2024-12-16 13:23:50|6068.25|6067.55|6068.38|6067.68|6068.38|6067.68|6068.13|6067.43|12
1734355440000|2024-12-16 13:24:00|6068.25|6067.55|6068.13|6067.43|6068.25|6067.55|6068.13|6067.43|47
1734355450000|2024-12-16 13:24:10|6068.38|6067.68|6068.38|6067.68|6068.38|6067.68|6068.13|6067.43|238
1734355460000|2024-12-16 13:24:20|||||||||12
1734355470000|2024-12-16 13:24:30|6068.5|6067.8|6068.38|6067.68|6068.5|6067.8|6068.38|6067.68|63
1734355480000|2024-12-16 13:24:40|6068.25|6067.55|6068.38|6067.68|6068.38|6067.68|6068.13|6067.43|364
1734355490000|2024-12-16 13:24:50|||||||||60
1734355500000|2024-12-16 13:25:00|6068.5|6067.8|6068.63|6067.93|6068.63|6067.93|6068.38|6067.68|41
1734355520000|2024-12-16 13:25:20|6068.38|6067.68|6068.63|6067.93|6068.63|6067.93|6068.38|6067.68|35
1734355530000|2024-12-16 13:25:30|6068.5|6067.8|6068.38|6067.68|6068.63|6067.93|6068.38|6067.68|674
1734355540000|2024-12-16 13:25:40|6068.5|6067.8|6068.88|6068.18|6068.88|6068.18|6068.5|6067.8|26
1734355550000|2024-12-16 13:25:50|6069|6068.3|6069.13|6068.43|6069.13|6068.43|6068.88|6068.18|359
1734355560000|2024-12-16 13:26:00|6069.25|6068.55|6069.38|6068.68|6069.38|6068.68|6069.25|6068.55|255
1734355570000|2024-12-16 13:26:10|6069.63|6068.93|6069.38|6068.68|6069.63|6068.93|6069.38|6068.68|89
1734355580000|2024-12-16 13:26:20|6069.5|6068.8|6068.88|6068.18|6069.63|6068.93|6068.88|6068.18|512
1734355590000|2024-12-16 13:26:30|6069|6068.3|6069.38|6068.68|6069.5|6068.8|6069|6068.3|117
1734355600000|2024-12-16 13:26:40|6069.63|6068.93|6069.63|6068.93|6069.63|6068.93|6069.38|6068.68|136
1734355610000|2024-12-16 13:26:50|||||||||16
1734355620000|2024-12-16 13:27:00|6069.75|6069.05|6069.13|6068.43|6069.75|6069.05|6069.13|6068.43|176
1734355630000|2024-12-16 13:27:10|6069|6068.3|6068.63|6067.93|6069|6068.3|6068.63|6067.93|213
1734355640000|2024-12-16 13:27:20|6068.38|6067.68|6068.38|6067.68|6068.63|6067.93|6068.38|6067.68|311
1734355650000|2024-12-16 13:27:30|6068.63|6067.93|6068.63|6067.93|6068.63|6067.93|6068.38|6067.68|43
1734355660000|2024-12-16 13:27:40|6068.75|6068.05|6068.63|6067.93|6068.88|6068.18|6068.63|6067.93|34
1734355670000|2024-12-16 13:27:50|6068.75|6068.05|6069.13|6068.43|6069.13|6068.43|6068.63|6067.93|26
1734355680000|2024-12-16 13:28:00|||||||||100
1734355690000|2024-12-16 13:28:10|6068.88|6068.18|6068.63|6067.93|6068.88|6068.18|6068.63|6067.93|45
1734355700000|2024-12-16 13:28:20|6068.75|6068.05|6068.75|6068.05|6068.88|6068.18|6068.5|6067.8|400
1734355710000|2024-12-16 13:28:30|6068.88|6068.18|6068.88|6068.18|6068.88|6068.18|6068.63|6067.93|124
1734355720000|2024-12-16 13:28:40|||||||||106
1734355730000|2024-12-16 13:28:50|6069|6068.3|6069.13|6068.43|6069.13|6068.43|6069|6068.3|272
1734355740000|2024-12-16 13:29:00|6069|6068.3|6069.13|6068.43|6069.25|6068.55|6069|6068.3|62
1734355750000|2024-12-16 13:29:10|6069.25|6068.55|6069.38|6068.68|6069.38|6068.68|6069.25|6068.55|45
1734355760000|2024-12-16 13:29:20|6069.25|6068.55|6069.38|6068.68|6069.38|6068.68|6069.13|6068.43|6
1734355770000|2024-12-16 13:29:30|6069.63|6068.93|6069.5|6068.8|6069.63|6068.93|6069.38|6068.68|62
1734355780000|2024-12-16 13:29:40|6069.63|6068.93|6069.63|6068.93|6069.63|6068.93|6069.38|6068.68|7
1734355790000|2024-12-16 13:29:50|6069.5|6068.8|6068.88|6068.18|6069.5|6068.8|6068.88|6068.18|173
1734355800000|2024-12-16 13:30:00|6069.13|6068.43|6068.88|6068.18|6069.13|6068.43|6068.75|6068.05|210
1734355810000|2024-12-16 13:30:10|6068.63|6067.93|6069.13|6068.43|6069.25|6068.55|6068.63|6067.93|54
1734355820000|2024-12-16 13:30:20|6069.25|6068.55|6069.88|6069.18|6069.88|6069.18|6069.25|6068.55|61
1734355830000|2024-12-16 13:30:30|6070.13|6069.43|6069.88|6069.18|6070.13|6069.43|6069.88|6069.18|184
1734355840000|2024-12-16 13:30:40|6070.13|6069.43|6070.25|6069.55|6070.38|6069.68|6070|6069.3|120
1734355850000|2024-12-16 13:30:50|6070.38|6069.68|6070.13|6069.43|6070.38|6069.68|6070.13|6069.43|623
1734355860000|2024-12-16 13:31:00|6069.88|6069.18|6069.88|6069.18|6070|6069.3|6069.88|6069.18|27
1734355870000|2024-12-16 13:31:10|6069.63|6068.93|6069.63|6068.93|6069.63|6068.93|6069.63|6068.93|425
1734355880000|2024-12-16 13:31:20|6069.5|6068.8|6069.38|6068.68|6069.5|6068.8|6069.38|6068.68|41
1734355890000|2024-12-16 13:31:30|6069.63|6068.93|6069.38|6068.68|6069.63|6068.93|6069.38|6068.68|78
1734355900000|2024-12-16 13:31:40|6069.5|6068.8|6069.38|6068.68|6069.63|6068.93|6069.38|6068.68|249
1734355910000|2024-12-16 13:31:50|6069.63|6068.93|6069.63|6068.93|6069.63|6068.93|6069.5|6068.8|81
1734355920000|2024-12-16 13:32:00|||||||||201
1734355930000|2024-12-16 13:32:10|6069.88|6069.18|6070.13|6069.43|6070.13|6069.43|6069.88|6069.18|71
1734355940000|2024-12-16 13:32:20|6070.38|6069.68|6070.13|6069.43|6070.38|6069.68|6070.13|6069.43|82
1734355950000|2024-12-16 13:32:30|6070.25|6069.55|6070.13|6069.43|6070.25|6069.55|6070.13|6069.43|44
1734355960000|2024-12-16 13:32:40|6069.88|6069.18|6069.88|6069.18|6070.13|6069.43|6069.88|6069.18|82
1734355970000|2024-12-16 13:32:50|||||||||666
1734355980000|2024-12-16 13:33:00|6069.75|6069.05|6069.38|6068.68|6069.75|6069.05|6069.38|6068.68|108
1734355990000|2024-12-16 13:33:10|6069.5|6068.8|6069.13|6068.43|6069.5|6068.8|6069.13|6068.43|94
1734356000000|2024-12-16 13:33:20|6069.25|6068.55|6069.38|6068.68|6069.63|6068.93|6069.25|6068.55|1038
1734356010000|2024-12-16 13:33:30|6069.25|6068.55|6069.38|6068.68|6069.38|6068.68|6069.25|6068.55|780
1734356020000|2024-12-16 13:33:40|6069.13|6068.43|6069.13|6068.43|6069.13|6068.43|6069|6068.3|72
1734356030000|2024-12-16 13:33:50|6069|6068.3|6069.13|6068.43|6069.13|6068.43|6069|6068.3|17
1734356040000|2024-12-16 13:34:00|6069|6068.3|6068.88|6068.18|6069.13|6068.43|6068.88|6068.18|86
1734356050000|2024-12-16 13:34:10|6068.75|6068.05|6068.63|6067.93|6068.88|6068.18|6068.63|6067.93|255
1734356060000|2024-12-16 13:34:20|6068.75|6068.05|6068.88|6068.18|6068.88|6068.18|6068.63|6067.93|264
1734356070000|2024-12-16 13:34:30|6069|6068.3|6069.38|6068.68|6069.38|6068.68|6069|6068.3|475
1734356080000|2024-12-16 13:34:40|6069.63|6068.93|6069.63|6068.93|6069.63|6068.93|6069.38|6068.68|68
1734356090000|2024-12-16 13:34:50|6069.5|6068.8|6069.38|6068.68|6069.63|6068.93|6069.38|6068.68|91
1734356100000|2024-12-16 13:35:00|6069.63|6068.93|6069.63|6068.93|6069.63|6068.93|6069.5|6068.8|249
1734356110000|2024-12-16 13:35:10|6069.5|6068.8|6069.63|6068.93|6069.63|6068.93|6069.38|6068.68|33
1734356120000|2024-12-16 13:35:20|6069.38|6068.68|6069.38|6068.68|6069.63|6068.93|6069.38|6068.68|7
1734356130000|2024-12-16 13:35:30|6069.63|6068.93|6069.38|6068.68|6069.63|6068.93|6069.38|6068.68|93
1734356140000|2024-12-16 13:35:40|6069.25|6068.55|6069.13|6068.43|6069.25|6068.55|6069.13|6068.43|62
1734356150000|2024-12-16 13:35:50|6069.25|6068.55|6069.38|6068.68|6069.38|6068.68|6069.25|6068.55|73
1734356160000|2024-12-16 13:36:00|6069.25|6068.55|6069.13|6068.43|6069.38|6068.68|6069.13|6068.43|48
1734356170000|2024-12-16 13:36:10|6069.25|6068.55|6069.13|6068.43|6069.38|6068.68|6069.13|6068.43|38
1734356180000|2024-12-16 13:36:20|6069.25|6068.55|6069.38|6068.68|6069.38|6068.68|6069.13|6068.43|164
1734356190000|2024-12-16 13:36:30|6069.13|6068.43|6069.13|6068.43|6069.13|6068.43|6068.88|6068.18|38
1734356200000|2024-12-16 13:36:40|6068.88|6068.18|6068.63|6067.93|6068.88|6068.18|6068.63|6067.93|1371
1734356210000|2024-12-16 13:36:50|6068.88|6068.18|6068.63|6067.93|6068.88|6068.18|6068.63|6067.93|538
1734356220000|2024-12-16 13:37:00|6068.5|6067.8|6068.63|6067.93|6068.75|6068.05|6068.5|6067.8|310
1734356230000|2024-12-16 13:37:10|6068.75|6068.05|6068.88|6068.18|6069|6068.3|6068.75|6068.05|724
1734356240000|2024-12-16 13:37:20|6068.63|6067.93|6068.75|6068.05|6068.88|6068.18|6068.63|6067.93|91
1734356250000|2024-12-16 13:37:30|6068.88|6068.18|6068.88|6068.18|6068.88|6068.18|6068.88|6068.18|0
1734356260000|2024-12-16 13:37:40|6069|6068.3|6069|6068.3|6069|6068.3|6069|6068.3|90
1734356270000|2024-12-16 13:37:50|6069.13|6068.43|6069.13|6068.43|6069.13|6068.43|6069|6068.3|12
1734356280000|2024-12-16 13:38:00|6069|6068.3|6069.63|6068.93|6069.63|6068.93|6069|6068.3|373
1734356290000|2024-12-16 13:38:10|6069.38|6068.68|6069.38|6068.68|6069.38|6068.68|6069.38|6068.68|344
1734356300000|2024-12-16 13:38:20|6069.5|6068.8|6069.63|6068.93|6069.88|6069.18|6069.5|6068.8|819
1734356310000|2024-12-16 13:38:30|6069.75|6069.05|6069.75|6069.05|6069.88|6069.18|6069.63|6068.93|84
1734356320000|2024-12-16 13:38:40|6069.88|6069.18|6069.63|6068.93|6069.88|6069.18|6069.63|6068.93|1953
1734356330000|2024-12-16 13:38:50|6069.38|6068.68|6069.63|6068.93|6069.63|6068.93|6069.38|6068.68|743
1734356340000|2024-12-16 13:39:00|6069.5|6068.8|6069.63|6068.93|6069.88|6069.18|6069.5|6068.8|124
1734356350000|2024-12-16 13:39:10|6069.38|6068.68|6069.13|6068.43|6069.38|6068.68|6069.13|6068.43|128
1734356360000|2024-12-16 13:39:20|6069|6068.3|6068.63|6067.93|6069.13|6068.43|6068.63|6067.93|107
1734356370000|2024-12-16 13:39:30|6068.75|6068.05|6068.75|6068.05|6068.75|6068.05|6068.75|6068.05|110
1734356380000|2024-12-16 13:39:40|6068.88|6068.18|6069.13|6068.43|6069.13|6068.43|6068.63|6067.93|46
1734356390000|2024-12-16 13:39:50|6068.88|6068.18|6068.88|6068.18|6069|6068.3|6068.88|6068.18|238
1734356400000|2024-12-16 13:40:00|||||||||99
1734356410000|2024-12-16 13:40:10|6068.63|6067.93|6068.38|6067.68|6068.63|6067.93|6068.38|6067.68|3630
1734356420000|2024-12-16 13:40:20|6068.13|6067.43|6068.13|6067.43|6068.25|6067.55|6068.13|6067.43|523
1734356430000|2024-12-16 13:40:30|||||||||603
1734356440000|2024-12-16 13:40:40|6068|6067.3|6067.88|6067.18|6068.13|6067.43|6067.88|6067.18|51
1734356450000|2024-12-16 13:40:50|||||||||168
1734356460000|2024-12-16 13:41:00|6067.63|6066.93|6067.63|6066.93|6067.63|6066.93|6067.63|6066.93|111
1734356470000|2024-12-16 13:41:10|6068.13|6067.43|6067.88|6067.18|6068.13|6067.43|6067.88|6067.18|5276
1734356480000|2024-12-16 13:41:20|6068.13|6067.43|6068.13|6067.43|6068.13|6067.43|6067.88|6067.18|71
1734356490000|2024-12-16 13:41:30|6067.88|6067.18|6068.13|6067.43|6068.13|6067.43|6067.88|6067.18|254
1734356500000|2024-12-16 13:41:40|6068.25|6067.55|6068.13|6067.43|6068.25|6067.55|6068.13|6067.43|167
1734356510000|2024-12-16 13:41:50|6068.25|6067.55|6068.88|6068.18|6068.88|6068.18|6068.25|6067.55|9
1734356520000|2024-12-16 13:42:00|6068.63|6067.93|6068.63|6067.93|6068.63|6067.93|6068.63|6067.93|47
1734356530000|2024-12-16 13:42:10|6068.38|6067.68|6068.38|6067.68|6068.38|6067.68|6068.38|6067.68|47
1734356540000|2024-12-16 13:42:20|||||||||162
1734356550000|2024-12-16 13:42:30|6068.13|6067.43|6068.13|6067.43|6068.25|6067.55|6068.13|6067.43|606
1734356560000|2024-12-16 13:42:40|6067.88|6067.18|6067.88|6067.18|6068|6067.3|6067.88|6067.18|159
1734356570000|2024-12-16 13:42:50|6068|6067.3|6068.13|6067.43|6068.38|6067.68|6068|6067.3|17
1734356580000|2024-12-16 13:43:00|6068|6067.3|6067.88|6067.18|6068|6067.3|6067.63|6066.93|126
1734356590000|2024-12-16 13:43:10|6068.13|6067.43|6068.13|6067.43|6068.13|6067.43|6068|6067.3|60
1734356600000|2024-12-16 13:43:20|6068.25|6067.55|6068.13|6067.43|6068.38|6067.68|6068.13|6067.43|39
1734356610000|2024-12-16 13:43:30|6068.25|6067.55|6068.13|6067.43|6068.38|6067.68|6068.13|6067.43|393
1734356620000|2024-12-16 13:43:40|6068|6067.3|6068.13|6067.43|6068.13|6067.43|6068|6067.3|27
1734356630000|2024-12-16 13:43:50|6068|6067.3|6068.13|6067.43|6068.13|6067.43|6067.88|6067.18|16
1734356640000|2024-12-16 13:44:00|6068.38|6067.68|6068.88|6068.18|6068.88|6068.18|6068.38|6067.68|1246
1734356650000|2024-12-16 13:44:10|6069.13|6068.43|6069.5|6068.8|6069.63|6068.93|6069.13|6068.43|71
1734356660000|2024-12-16 13:44:20|6069.63|6068.93|6069.38|6068.68|6069.63|6068.93|6069.38|6068.68|106
1734356670000|2024-12-16 13:44:30|6069.13|6068.43|6069.13|6068.43|6069.13|6068.43|6069.13|6068.43|37
1734356680000|2024-12-16 13:44:40|6069.38|6068.68|6069.38|6068.68|6069.38|6068.68|6069.38|6068.68|21
1734356690000|2024-12-16 13:44:50|6069.63|6068.93|6069.38|6068.68|6069.63|6068.93|6069.38|6068.68|49
1734356700000|2024-12-16 13:45:00|||||||||102
1734356710000|2024-12-16 13:45:10|6069.63|6068.93|6069.63|6068.93|6069.63|6068.93|6069.5|6068.8|51
1734356720000|2024-12-16 13:45:20|6069.38|6068.68|6069.38|6068.68|6069.38|6068.68|6069.38|6068.68|79
1734356730000|2024-12-16 13:45:30|||||||||97
1734356740000|2024-12-16 13:45:40|||||||||22
1734356760000|2024-12-16 13:46:00|6069.25|6068.55|6069.63|6068.93|6069.63|6068.93|6069.25|6068.55|81
1734356770000|2024-12-16 13:46:10|||||||||931
1734356780000|2024-12-16 13:46:20|6069.5|6068.8|6069.63|6068.93|6069.63|6068.93|6069.38|6068.68|19
1734356790000|2024-12-16 13:46:30|||||||||36
1734356800000|2024-12-16 13:46:40|||||||||17
1734356820000|2024-12-16 13:47:00|6069.88|6069.18|6069.63|6068.93|6069.88|6069.18|6069.63|6068.93|177
1734356830000|2024-12-16 13:47:10|||||||||28
1734356840000|2024-12-16 13:47:20|6069.88|6069.18|6069.88|6069.18|6069.88|6069.18|6069.88|6069.18|47
1734356850000|2024-12-16 13:47:30|6070.13|6069.43|6070.13|6069.43|6070.13|6069.43|6070.13|6069.43|1070
1734356860000|2024-12-16 13:47:40|6070|6069.3|6070.13|6069.43|6070.13|6069.43|6069.88|6069.18|85
1734356870000|2024-12-16 13:47:50|||||||||39
1734356880000|2024-12-16 13:48:00|||||||||12
1734356890000|2024-12-16 13:48:10|6069.88|6069.18|6069.88|6069.18|6069.88|6069.18|6069.88|6069.18|3016
1734356900000|2024-12-16 13:48:20|6070|6069.3|6070|6069.3|6070.13|6069.43|6069.88|6069.18|912
1734356910000|2024-12-16 13:48:30|6070.13|6069.43|6069.88|6069.18|6070.13|6069.43|6069.88|6069.18|642
1734356920000|2024-12-16 13:48:40|6070|6069.3|6070.13|6069.43|6070.13|6069.43|6069.88|6069.18|235
1734356930000|2024-12-16 13:48:50|6070|6069.3|6069.88|6069.18|6070|6069.3|6069.88|6069.18|385
1734356940000|2024-12-16 13:49:00|6070|6069.3|6069.88|6069.18|6070.13|6069.43|6069.88|6069.18|430
1734356950000|2024-12-16 13:49:10|||||||||12
1734356960000|2024-12-16 13:49:20|||||||||305
1734356970000|2024-12-16 13:49:30|6070|6069.3|6069.88|6069.18|6070|6069.3|6069.88|6069.18|247
1734356980000|2024-12-16 13:49:40|||||||||1228
1734356990000|2024-12-16 13:49:50|6069.63|6068.93|6069.63|6068.93|6069.75|6069.05|6069.63|6068.93|397
1734357000000|2024-12-16 13:50:00|||||||||326
1734357010000|2024-12-16 13:50:10|6069.38|6068.68|6069.38|6068.68|6069.38|6068.68|6069.38|6068.68|577
1734357020000|2024-12-16 13:50:20|||||||||334
1734357030000|2024-12-16 13:50:30|6069.25|6068.55|6069.63|6068.93|6069.63|6068.93|6069.13|6068.43|113
1734357040000|2024-12-16 13:50:40|6069.88|6069.18|6069.88|6069.18|6069.88|6069.18|6069.75|6069.05|117
1734357050000|2024-12-16 13:50:50|6070|6069.3|6070.13|6069.43|6070.13|6069.43|6070|6069.3|58
1734357060000|2024-12-16 13:51:00|6069.88|6069.18|6070.13|6069.43|6070.13|6069.43|6069.88|6069.18|110
1734357070000|2024-12-16 13:51:10|||||||||4
1734357080000|2024-12-16 13:51:20|6070.38|6069.68|6070.38|6069.68|6070.38|6069.68|6070.38|6069.68|50
1734357090000|2024-12-16 13:51:30|6070.13|6069.43|6070.13|6069.43|6070.38|6069.68|6070.13|6069.43|105
1734357100000|2024-12-16 13:51:40|||||||||326
1734357110000|2024-12-16 13:51:50|6070|6069.3|6069.88|6069.18|6070|6069.3|6069.88|6069.18|33
1734357120000|2024-12-16 13:52:00|6070|6069.3|6070.38|6069.68|6070.38|6069.68|6070|6069.3|86
1734357130000|2024-12-16 13:52:10|6070.25|6069.55|6070.38|6069.68|6070.38|6069.68|6070.13|6069.43|47
1734357140000|2024-12-16 13:52:20|6070.13|6069.43|6070.13|6069.43|6070.13|6069.43|6070.13|6069.43|35
1734357150000|2024-12-16 13:52:30|||||||||92
1734357160000|2024-12-16 13:52:40|6070.25|6069.55|6070.25|6069.55|6070.38|6069.68|6070.13|6069.43|13
1734357170000|2024-12-16 13:52:50|6070.38|6069.68|6070.38|6069.68|6070.38|6069.68|6070.25|6069.55|349
1734357180000|2024-12-16 13:53:00|6070.5|6069.8|6070.38|6069.68|6070.5|6069.8|6070.38|6069.68|61
1734357190000|2024-12-16 13:53:10|||||||||64
1734357200000|2024-12-16 13:53:20|6070.25|6069.55|6070.38|6069.68|6070.38|6069.68|6070.25|6069.55|42
1734357210000|2024-12-16 13:53:30|6070.25|6069.55|6070.25|6069.55|6070.38|6069.68|6070.13|6069.43|56
1734357220000|2024-12-16 13:53:40|6070.38|6069.68|6070|6069.3|6070.38|6069.68|6069.88|6069.18|115
1734357230000|2024-12-16 13:53:50|6070.13|6069.43|6070.13|6069.43|6070.13|6069.43|6070.13|6069.43|24
1734357240000|2024-12-16 13:54:00|6070.25|6069.55|6070.13|6069.43|6070.25|6069.55|6070.13|6069.43|146
1734357250000|2024-12-16 13:54:10|||||||||32
1734357260000|2024-12-16 13:54:20|6070.38|6069.68|6069.88|6069.18|6070.38|6069.68|6069.88|6069.18|798
1734357270000|2024-12-16 13:54:30|6069.63|6068.93|6069.38|6068.68|6069.63|6068.93|6069.38|6068.68|111
1734357280000|2024-12-16 13:54:40|6069.5|6068.8|6069.63|6068.93|6069.63|6068.93|6069.5|6068.8|76
1734357290000|2024-12-16 13:54:50|6069.5|6068.8|6069.38|6068.68|6069.5|6068.8|6069.38|6068.68|956
1734357300000|2024-12-16 13:55:00|6069.63|6068.93|6069.38|6068.68|6069.63|6068.93|6069.38|6068.68|316
1734357310000|2024-12-16 13:55:10|6069.63|6068.93|6069.63|6068.93|6069.63|6068.93|6069.63|6068.93|47
1734357320000|2024-12-16 13:55:20|||||||||219
1734357330000|2024-12-16 13:55:30|||||||||71
1734357340000|2024-12-16 13:55:40|6069.75|6069.05|6069.88|6069.18|6069.88|6069.18|6069.75|6069.05|162
1734357350000|2024-12-16 13:55:50|||||||||5
1734357360000|2024-12-16 13:56:00|6069.63|6068.93|6069.88|6069.18|6069.88|6069.18|6069.63|6068.93|88
1734357370000|2024-12-16 13:56:10|6070.13|6069.43|6069.88|6069.18|6070.13|6069.43|6069.63|6068.93|110
1734357380000|2024-12-16 13:56:20|6069.75|6069.05|6069.88|6069.18|6069.88|6069.18|6069.75|6069.05|9
1734357390000|2024-12-16 13:56:30|6069.75|6069.05|6069.63|6068.93|6069.75|6069.05|6069.63|6068.93|61
1734357400000|2024-12-16 13:56:40|6069.88|6069.18|6069.88|6069.18|6069.88|6069.18|6069.63|6068.93|30
1734357410000|2024-12-16 13:56:50|6069.75|6069.05|6069.88|6069.18|6069.88|6069.18|6069.75|6069.05|31
1734357420000|2024-12-16 13:57:00|6070.13|6069.43|6070.13|6069.43|6070.13|6069.43|6070.13|6069.43|62
1734357430000|2024-12-16 13:57:10|6070.25|6069.55|6070.5|6069.8|6070.5|6069.8|6070.25|6069.55|577
1734357440000|2024-12-16 13:57:20|6070.38|6069.68|6070.38|6069.68|6070.5|6069.8|6070.38|6069.68|73
1734357450000|2024-12-16 13:57:30|6070.63|6069.93|6070.38|6069.68|6070.63|6069.93|6070.38|6069.68|81
1734357460000|2024-12-16 13:57:40|6070.5|6069.8|6070.63|6069.93|6070.63|6069.93|6070.38|6069.68|443
1734357470000|2024-12-16 13:57:50|6070.5|6069.8|6070.88|6070.18|6070.88|6070.18|6070.38|6069.68|284
1734357480000|2024-12-16 13:58:00|6071.13|6070.43|6071.13|6070.43|6071.13|6070.43|6071.13|6070.43|117
1734357490000|2024-12-16 13:58:10|||||||||20
1734357500000|2024-12-16 13:58:20|6071.38|6070.68|6071.38|6070.68|6071.38|6070.68|6071.13|6070.43|58
1734357510000|2024-12-16 13:58:30|6071.13|6070.43|6071.13|6070.43|6071.38|6070.68|6071.13|6070.43|233
1734357520000|2024-12-16 13:58:40|6071.38|6070.68|6071.38|6070.68|6071.38|6070.68|6071.25|6070.55|81
1734357530000|2024-12-16 13:58:50|6071.25|6070.55|6071.38|6070.68|6071.38|6070.68|6071.13|6070.43|505
1734357540000|2024-12-16 13:59:00|6071.13|6070.43|6071.25|6070.55|6071.38|6070.68|6071.13|6070.43|80
1734357550000|2024-12-16 13:59:10|6071.13|6070.43|6071|6070.3|6071.13|6070.43|6070.88|6070.18|79
1734357560000|2024-12-16 13:59:20|6071.13|6070.43|6071.13|6070.43|6071.13|6070.43|6071.13|6070.43|91
1734357570000|2024-12-16 13:59:30|6071.25|6070.55|6071.38|6070.68|6071.38|6070.68|6071.13|6070.43|106
1734357580000|2024-12-16 13:59:40|6071.13|6070.43|6071.13|6070.43|6071.13|6070.43|6071.13|6070.43|582
1734357590000|2024-12-16 13:59:50|||||||||1
1734357600000|2024-12-16 14:00:00|6071.38|6070.68|6070.88|6070.18|6071.38|6070.68|6070.88|6070.18|378
1734357610000|2024-12-16 14:00:10|6071|6070.3|6071.13|6070.43|6071.13|6070.43|6070.88|6070.18|153
1734357620000|2024-12-16 14:00:20|6071.38|6070.68|6071.13|6070.43|6071.38|6070.68|6071.13|6070.43|43
1734357630000|2024-12-16 14:00:30|6071.25|6070.55|6071.38|6070.68|6071.38|6070.68|6071.13|6070.43|388
1734357640000|2024-12-16 14:00:40|6071.25|6070.55|6071.13|6070.43|6071.25|6070.55|6071.13|6070.43|1144
1734357650000|2024-12-16 14:00:50|6070.88|6070.18|6070.88|6070.18|6071.13|6070.43|6070.88|6070.18|123
1734357660000|2024-12-16 14:01:00|6071|6070.3|6070.63|6069.93|6071|6070.3|6070.63|6069.93|70
1734357670000|2024-12-16 14:01:10|6070.88|6070.18|6071.13|6070.43|6071.13|6070.43|6070.88|6070.18|35
1734357680000|2024-12-16 14:01:20|6071|6070.3|6071.13|6070.43|6071.25|6070.55|6070.88|6070.18|162
1734357690000|2024-12-16 14:01:30|6071.38|6070.68|6071.63|6070.93|6071.63|6070.93|6071.25|6070.55|470
1734357700000|2024-12-16 14:01:40|6071.88|6071.18|6071.88|6071.18|6071.88|6071.18|6071.88|6071.18|252
1734357710000|2024-12-16 14:01:50|6071.75|6071.05|6071.75|6071.05|6071.75|6071.05|6071.75|6071.05|473
1734357720000|2024-12-16 14:02:00|6071.63|6070.93|6071.63|6070.93|6071.63|6070.93|6071.63|6070.93|429
1734357730000|2024-12-16 14:02:10|||||||||23
1734357740000|2024-12-16 14:02:20|6071.88|6071.18|6071.88|6071.18|6071.88|6071.18|6071.88|6071.18|34
1734357750000|2024-12-16 14:02:30|6071.75|6071.05|6071.63|6070.93|6071.75|6071.05|6071.63|6070.93|134
1734357760000|2024-12-16 14:02:40|6071.38|6070.68|6071.63|6070.93|6071.63|6070.93|6071.38|6070.68|54
1734357770000|2024-12-16 14:02:50|6071.38|6070.68|6071.5|6070.8|6071.63|6070.93|6071.38|6070.68|64
1734357780000|2024-12-16 14:03:00|6071.38|6070.68|6071.38|6070.68|6071.63|6070.93|6071.38|6070.68|60
1734357790000|2024-12-16 14:03:10|6071.25|6070.55|6071.13|6070.43|6071.25|6070.55|6071.13|6070.43|74
1734357800000|2024-12-16 14:03:20|6071.38|6070.68|6071.38|6070.68|6071.38|6070.68|6071.38|6070.68|713
1734357810000|2024-12-16 14:03:30|6071.13|6070.43|6071.25|6070.55|6071.38|6070.68|6071.13|6070.43|760
1734357820000|2024-12-16 14:03:40|6071.38|6070.68|6071.38|6070.68|6071.38|6070.68|6071.38|6070.68|323
1734357830000|2024-12-16 14:03:50|6071.25|6070.55|6071.63|6070.93|6071.63|6070.93|6071.25|6070.55|25
1734357840000|2024-12-16 14:04:00|6071.13|6070.43|6071.13|6070.43|6071.38|6070.68|6071|6070.3|126
1734357850000|2024-12-16 14:04:10|6071.25|6070.55|6071.38|6070.68|6071.38|6070.68|6071.25|6070.55|76
1734357860000|2024-12-16 14:04:20|6071.25|6070.55|6071.13|6070.43|6071.38|6070.68|6071.13|6070.43|17
1734357870000|2024-12-16 14:04:30|6071.25|6070.55|6071.13|6070.43|6071.38|6070.68|6071.13|6070.43|312
1734357880000|2024-12-16 14:04:40|6070.88|6070.18|6070.88|6070.18|6070.88|6070.18|6070.88|6070.18|20
1734357890000|2024-12-16 14:04:50|6071|6070.3|6071.13|6070.43|6071.13|6070.43|6071|6070.3|52
1734357900000|2024-12-16 14:05:00|6070.88|6070.18|6070.88|6070.18|6070.88|6070.18|6070.88|6070.18|58
1734357910000|2024-12-16 14:05:10|6071.13|6070.43|6071|6070.3|6071.13|6070.43|6071|6070.3|97
1734357920000|2024-12-16 14:05:20|6070.88|6070.18|6070.88|6070.18|6071.13|6070.43|6070.88|6070.18|953
1734357930000|2024-12-16 14:05:30|6071.13|6070.43|6071.13|6070.43|6071.13|6070.43|6071.13|6070.43|58
1734357940000|2024-12-16 14:05:40|6071.38|6070.68|6071.38|6070.68|6071.38|6070.68|6071.38|6070.68|132
1734357950000|2024-12-16 14:05:50|6071.25|6070.55|6071.13|6070.43|6071.25|6070.55|6070.88|6070.18|370
1734357960000|2024-12-16 14:06:00|6071|6070.3|6070.63|6069.93|6071|6070.3|6070.63|6069.93|104
1734357970000|2024-12-16 14:06:10|6070.75|6070.05|6070.88|6070.18|6070.88|6070.18|6070.63|6069.93|61
1734357980000|2024-12-16 14:06:20|6070.63|6069.93|6070.63|6069.93|6070.63|6069.93|6070.38|6069.68|121
1734357990000|2024-12-16 14:06:30|6070.5|6069.8|6070.13|6069.43|6070.5|6069.8|6070.13|6069.43|145
1734358000000|2024-12-16 14:06:40|6069.88|6069.18|6069.88|6069.18|6069.88|6069.18|6069.88|6069.18|136
1734358010000|2024-12-16 14:06:50|6069.75|6069.05|6069.63|6068.93|6069.88|6069.18|6069.63|6068.93|109
1734358020000|2024-12-16 14:07:00|6069.5|6068.8|6069.38|6068.68|6069.5|6068.8|6069.13|6068.43|529
1734358030000|2024-12-16 14:07:10|6069.25|6068.55|6069.38|6068.68|6069.38|6068.68|6069.13|6068.43|132
1734358040000|2024-12-16 14:07:20|6069.5|6068.8|6069.63|6068.93|6069.63|6068.93|6069.5|6068.8|558
1734358050000|2024-12-16 14:07:30|||||||||126
1734358060000|2024-12-16 14:07:40|||||||||12
1734358070000|2024-12-16 14:07:50|6069.5|6068.8|6069.38|6068.68|6069.5|6068.8|6069.38|6068.68|143
1734358080000|2024-12-16 14:08:00|6069.25|6068.55|6069.63|6068.93|6069.63|6068.93|6069.25|6068.55|59
1734358090000|2024-12-16 14:08:10|6069.38|6068.68|6068.88|6068.18|6069.38|6068.68|6068.88|6068.18|215
1734358100000|2024-12-16 14:08:20|6069|6068.3|6068.38|6067.68|6069.13|6068.43|6068.38|6067.68|572
1734358110000|2024-12-16 14:08:30|6068.25|6067.55|6068.38|6067.68|6068.38|6067.68|6068.13|6067.43|128
1734358120000|2024-12-16 14:08:40|6068.13|6067.43|6068.13|6067.43|6068.38|6067.68|6068.13|6067.43|65
1734358130000|2024-12-16 14:08:50|6068.38|6067.68|6068.5|6067.8|6068.63|6067.93|6068.13|6067.43|638
1734358140000|2024-12-16 14:09:00|6068.63|6067.93|6068.63|6067.93|6068.63|6067.93|6068.38|6067.68|39
1734358150000|2024-12-16 14:09:10|6068.38|6067.68|6068.63|6067.93|6068.63|6067.93|6068.38|6067.68|42
1734358160000|2024-12-16 14:09:20|6068.38|6067.68|6068.63|6067.93|6068.63|6067.93|6068.38|6067.68|225
1734358170000|2024-12-16 14:09:30|6068.5|6067.8|6068.63|6067.93|6068.63|6067.93|6068.38|6067.68|77
1734358180000|2024-12-16 14:09:40|6068.88|6068.18|6068.88|6068.18|6068.88|6068.18|6068.88|6068.18|354
1734358190000|2024-12-16 14:09:50|6068.63|6067.93|6068.88|6068.18|6068.88|6068.18|6068.63|6067.93|258
1734358200000|2024-12-16 14:10:00|||||||||47
1734358210000|2024-12-16 14:10:10|||||||||28
1734358220000|2024-12-16 14:10:20|6068.63|6067.93|6068.38|6067.68|6068.63|6067.93|6068.38|6067.68|112
1734358230000|2024-12-16 14:10:30|6068.25|6067.55|6068.38|6067.68|6068.38|6067.68|6068.13|6067.43|16
1734358240000|2024-12-16 14:10:40|6068.5|6067.8|6068.63|6067.93|6068.63|6067.93|6068.5|6067.8|69
1734358250000|2024-12-16 14:10:50|||||||||25
1734358260000|2024-12-16 14:11:00|6068.5|6067.8|6068.88|6068.18|6068.88|6068.18|6068.5|6067.8|86
1734358270000|2024-12-16 14:11:10|6069.13|6068.43|6068.88|6068.18|6069.13|6068.43|6068.88|6068.18|68
1734358280000|2024-12-16 14:11:20|||||||||166
1734358290000|2024-12-16 14:11:30|6068.75|6068.05|6068.63|6067.93|6068.75|6068.05|6068.63|6067.93|170
1734358300000|2024-12-16 14:11:40|6068.38|6067.68|6068.25|6067.55|6068.38|6067.68|6068.13|6067.43|71
1734358310000|2024-12-16 14:11:50|6068.13|6067.43|6068.38|6067.68|6068.38|6067.68|6068.13|6067.43|21
1734358320000|2024-12-16 14:12:00|6068.25|6067.55|6068.13|6067.43|6068.25|6067.55|6068.13|6067.43|52
1734358330000|2024-12-16 14:12:10|6067.88|6067.18|6067.75|6067.05|6067.88|6067.18|6067.63|6066.93|123
1734358340000|2024-12-16 14:12:20|6067.88|6067.18|6067.13|6066.43|6067.88|6067.18|6067.13|6066.43|151
1734358350000|2024-12-16 14:12:30|6067.25|6066.55|6067.13|6066.43|6067.25|6066.55|6067|6066.3|155
1734358360000|2024-12-16 14:12:40|6067.38|6066.68|6067.13|6066.43|6067.38|6066.68|6067.13|6066.43|275
1734358370000|2024-12-16 14:12:50|||||||||23
1734358380000|2024-12-16 14:13:00|6067|6066.3|6066.88|6066.18|6067.13|6066.43|6066.88|6066.18|871
1734358390000|2024-12-16 14:13:10|6067|6066.3|6067.13|6066.43|6067.13|6066.43|6066.88|6066.18|40
1734358400000|2024-12-16 14:13:20|6067|6066.3|6067.13|6066.43|6067.13|6066.43|6067|6066.3|230
1734358410000|2024-12-16 14:13:30|6067.38|6066.68|6067.38|6066.68|6067.38|6066.68|6067.25|6066.55|56
1734358420000|2024-12-16 14:13:40|6067.63|6066.93|6067.63|6066.93|6067.63|6066.93|6067.38|6066.68|62
1734358430000|2024-12-16 14:13:50|||||||||29
1734358440000|2024-12-16 14:14:00|6067.88|6067.18|6067.63|6066.93|6067.88|6067.18|6067.63|6066.93|107
1734358450000|2024-12-16 14:14:10|6067.75|6067.05|6067.63|6066.93|6067.75|6067.05|6067.63|6066.93|91
1734358460000|2024-12-16 14:14:20|||||||||41
1734358470000|2024-12-16 14:14:30|6067.38|6066.68|6067.13|6066.43|6067.38|6066.68|6067.13|6066.43|731
1734358480000|2024-12-16 14:14:40|6067.38|6066.68|6067.25|6066.55|6067.38|6066.68|6067.13|6066.43|102
1734358490000|2024-12-16 14:14:50|6067.38|6066.68|6067.38|6066.68|6067.38|6066.68|6067.25|6066.55|340
1734358500000|2024-12-16 14:15:00|6067.5|6066.8|6067.63|6066.93|6067.88|6067.18|6067.38|6066.68|112
1734358510000|2024-12-16 14:15:10|6067.5|6066.8|6067.38|6066.68|6067.63|6066.93|6067.38|6066.68|30
1734358520000|2024-12-16 14:15:20|6067.5|6066.8|6067.38|6066.68|6067.63|6066.93|6067.38|6066.68|311
1734358530000|2024-12-16 14:15:30|6067.13|6066.43|6067.13|6066.43|6067.38|6066.68|6067.13|6066.43|538
1734358540000|2024-12-16 14:15:40|6067.25|6066.55|6067.13|6066.43|6067.38|6066.68|6067|6066.3|66
1734358550000|2024-12-16 14:15:50|6066.88|6066.18|6067.13|6066.43|6067.13|6066.43|6066.88|6066.18|17
1734358560000|2024-12-16 14:16:00|6067.38|6066.68|6067.13|6066.43|6067.38|6066.68|6067.13|6066.43|96
1734358570000|2024-12-16 14:16:10|6066.88|6066.18|6066.88|6066.18|6066.88|6066.18|6066.88|6066.18|413
1734358580000|2024-12-16 14:16:20|6067.13|6066.43|6066.88|6066.18|6067.13|6066.43|6066.88|6066.18|766
1734358590000|2024-12-16 14:16:30|6067|6066.3|6067|6066.3|6067|6066.3|6067|6066.3|176
1734358600000|2024-12-16 14:16:40|6067.13|6066.43|6067.88|6067.18|6067.88|6067.18|6067|6066.3|588
1734358610000|2024-12-16 14:16:50|6068|6067.3|6068.13|6067.43|6068.13|6067.43|6068|6067.3|1403
1734358620000|2024-12-16 14:17:00|6068.38|6067.68|6068.38|6067.68|6068.38|6067.68|6068.13|6067.43|1302
1734358630000|2024-12-16 14:17:10|6068.25|6067.55|6067.88|6067.18|6068.25|6067.55|6067.88|6067.18|84
1734358640000|2024-12-16 14:17:20|6067.75|6067.05|6067.63|6066.93|6067.75|6067.05|6067.63|6066.93|16
1734358650000|2024-12-16 14:17:30|6067.75|6067.05|6067.63|6066.93|6067.75|6067.05|6067.63|6066.93|53
1734358660000|2024-12-16 14:17:40|6067.38|6066.68|6067.13|6066.43|6067.63|6066.93|6067.13|6066.43|252
1734358670000|2024-12-16 14:17:50|6067.38|6066.68|6067.38|6066.68|6067.38|6066.68|6067.13|6066.43|19
1734358680000|2024-12-16 14:18:00|6067.25|6066.55|6067.13|6066.43|6067.38|6066.68|6067.13|6066.43|79
1734358690000|2024-12-16 14:18:10|6067|6066.3|6066.88|6066.18|6067.13|6066.43|6066.88|6066.18|68
1734358700000|2024-12-16 14:18:20|||||||||141
1734358710000|2024-12-16 14:18:30|||||||||63
1734358720000|2024-12-16 14:18:40|6067.13|6066.43|6066.88|6066.18|6067.13|6066.43|6066.88|6066.18|64
1734358730000|2024-12-16 14:18:50|6067.13|6066.43|6067.38|6066.68|6067.38|6066.68|6067.13|6066.43|43
1734358740000|2024-12-16 14:19:00|6067.25|6066.55|6067.5|6066.8|6067.5|6066.8|6067.25|6066.55|157
1734358750000|2024-12-16 14:19:10|6067.38|6066.68|6067.38|6066.68|6067.63|6066.93|6067.38|6066.68|77
1734358760000|2024-12-16 14:19:20|6067.5|6066.8|6067.88|6067.18|6067.88|6067.18|6067.5|6066.8|61
1734358770000|2024-12-16 14:19:30|6067.75|6067.05|6067.88|6067.18|6068|6067.3|6067.63|6066.93|187
1734358780000|2024-12-16 14:19:40|6068|6067.3|6067.88|6067.18|6068|6067.3|6067.88|6067.18|5
1734358790000|2024-12-16 14:19:50|6068|6067.3|6067.75|6067.05|6068|6067.3|6067.63|6066.93|470
1734358800000|2024-12-16 14:20:00|6067.88|6067.18|6067.75|6067.05|6067.88|6067.18|6067.63|6066.93|205
1734358810000|2024-12-16 14:20:10|6067.63|6066.93|6067.13|6066.43|6067.75|6067.05|6067.13|6066.43|80
1734358820000|2024-12-16 14:20:20|6067|6066.3|6067|6066.3|6067|6066.3|6067|6066.3|23
1734358830000|2024-12-16 14:20:30|6066.88|6066.18|6067.13|6066.43|6067.13|6066.43|6066.88|6066.18|121
1734358840000|2024-12-16 14:20:40|6067.25|6066.55|6067.25|6066.55|6067.25|6066.55|6067.13|6066.43|28
1734358850000|2024-12-16 14:20:50|6067.38|6066.68|6067.13|6066.43|6067.38|6066.68|6067.13|6066.43|13
1734358860000|2024-12-16 14:21:00|6067.25|6066.55|6067.13|6066.43|6067.25|6066.55|6067.13|6066.43|69
1734358870000|2024-12-16 14:21:10|6067.25|6066.55|6067.38|6066.68|6067.38|6066.68|6067.13|6066.43|665
1734358880000|2024-12-16 14:21:20|6067.25|6066.55|6067.38|6066.68|6067.38|6066.68|6067.13|6066.43|75
1734358890000|2024-12-16 14:21:30|6067.13|6066.43|6067.13|6066.43|6067.38|6066.68|6066.88|6066.18|136
1734358900000|2024-12-16 14:21:40|6067|6066.3|6066.63|6065.93|6067.13|6066.43|6066.5|6065.8|504
1734358910000|2024-12-16 14:21:50|6066.88|6066.18|6066.88|6066.18|6066.88|6066.18|6066.63|6065.93|503
1734358920000|2024-12-16 14:22:00|6066.75|6066.05|6066.38|6065.68|6066.88|6066.18|6066.38|6065.68|284
1734358930000|2024-12-16 14:22:10|||||||||98
1734358940000|2024-12-16 14:22:20|6066.63|6065.93|6066.63|6065.93|6066.88|6066.18|6066.38|6065.68|64
1734358950000|2024-12-16 14:22:30|6066.88|6066.18|6066.63|6065.93|6066.88|6066.18|6066.63|6065.93|108
1734358960000|2024-12-16 14:22:40|6066.88|6066.18|6066.88|6066.18|6066.88|6066.18|6066.88|6066.18|32
1734358970000|2024-12-16 14:22:50|6066.63|6065.93|6066.75|6066.05|6066.88|6066.18|6066.63|6065.93|43
1734358980000|2024-12-16 14:23:00|6066.88|6066.18|6066.75|6066.05|6066.88|6066.18|6066.63|6065.93|43
1734358990000|2024-12-16 14:23:10|6066.63|6065.93|6066.63|6065.93|6066.63|6065.93|6066.63|6065.93|25
1734359000000|2024-12-16 14:23:20|6066.75|6066.05|6066.88|6066.18|6066.88|6066.18|6066.63|6065.93|99
1734359010000|2024-12-16 14:23:30|6066.63|6065.93|6066.63|6065.93|6066.63|6065.93|6066.5|6065.8|104
1734359020000|2024-12-16 14:23:40|6066.5|6065.8|6066.38|6065.68|6066.63|6065.93|6066.38|6065.68|65
1734359030000|2024-12-16 14:23:50|||||||||89
1734359040000|2024-12-16 14:24:00|6066.5|6065.8|6066.63|6065.93|6066.63|6065.93|6066.38|6065.68|146
1734359050000|2024-12-16 14:24:10|6066.5|6065.8|6066.13|6065.43|6066.63|6065.93|6066.13|6065.43|70
1734359060000|2024-12-16 14:24:20|6066.25|6065.55|6066.13|6065.43|6066.25|6065.55|6066.13|6065.43|46
1734359070000|2024-12-16 14:24:30|||||||||54
1734359080000|2024-12-16 14:24:40|||||||||33
1734359090000|2024-12-16 14:24:50|6065.88|6065.18|6065.88|6065.18|6066.13|6065.43|6065.88|6065.18|112
1734359100000|2024-12-16 14:25:00|6064.88|6064.18|6065.63|6064.93|6065.63|6064.93|6064.88|6064.18|496
1734359110000|2024-12-16 14:25:10|6065.88|6065.18|6065.88|6065.18|6066.38|6065.68|6065.88|6065.18|237
1734359120000|2024-12-16 14:25:20|6066|6065.3|6066.38|6065.68|6066.63|6065.93|6066|6065.3|151
1734359130000|2024-12-16 14:25:30|6066.13|6065.43|6065.88|6065.18|6066.13|6065.43|6065.88|6065.18|72
1734359140000|2024-12-16 14:25:40|6065.63|6064.93|6065.88|6065.18|6065.88|6065.18|6065.63|6064.93|119
1734359150000|2024-12-16 14:25:50|6065.63|6064.93|6065.38|6064.68|6065.63|6064.93|6065.38|6064.68|241
1734359160000|2024-12-16 14:26:00|6065.5|6064.8|6065.63|6064.93|6065.63|6064.93|6065.38|6064.68|283
1734359170000|2024-12-16 14:26:10|6065.5|6064.8|6065.13|6064.43|6065.5|6064.8|6065.13|6064.43|28
1734359180000|2024-12-16 14:26:20|6065.25|6064.55|6065.13|6064.43|6065.25|6064.55|6065.13|6064.43|115
1734359190000|2024-12-16 14:26:30|6065.25|6064.55|6065.25|6064.55|6065.38|6064.68|6065.13|6064.43|513
1734359200000|2024-12-16 14:26:40|6065.38|6064.68|6065.13|6064.43|6065.38|6064.68|6065.13|6064.43|129
1734359210000|2024-12-16 14:26:50|6065.25|6064.55|6064.88|6064.18|6065.25|6064.55|6064.88|6064.18|159
1734359220000|2024-12-16 14:27:00|6064.75|6064.05|6064.63|6063.93|6064.88|6064.18|6064.63|6063.93|138
1734359230000|2024-12-16 14:27:10|6064.38|6063.68|6064.38|6063.68|6064.38|6063.68|6064.38|6063.68|1010
1734359240000|2024-12-16 14:27:20|||||||||238
1734359250000|2024-12-16 14:27:30|6064.25|6063.55|6064.38|6063.68|6064.38|6063.68|6064.13|6063.43|1157
1734359260000|2024-12-16 14:27:40|6064.5|6063.8|6065.38|6064.68|6065.38|6064.68|6064.38|6063.68|700
1734359270000|2024-12-16 14:27:50|6065.25|6064.55|6064.63|6063.93|6065.25|6064.55|6064.5|6063.8|362
1734359280000|2024-12-16 14:28:00|6064.88|6064.18|6065.38|6064.68|6065.63|6064.93|6064.88|6064.18|610
1734359290000|2024-12-16 14:28:10|6065.63|6064.93|6065.63|6064.93|6065.88|6065.18|6065.63|6064.93|321
1734359300000|2024-12-16 14:28:20|6065.75|6065.05|6065.88|6065.18|6065.88|6065.18|6065.38|6064.68|240
1734359310000|2024-12-16 14:28:30|6065.63|6064.93|6065.63|6064.93|6065.88|6065.18|6065.38|6064.68|115
1734359320000|2024-12-16 14:28:40|6065.38|6064.68|6065.63|6064.93|6065.63|6064.93|6065.38|6064.68|293
1734359330000|2024-12-16 14:28:50|||||||||72
1734359340000|2024-12-16 14:29:00|6065.88|6065.18|6066.13|6065.43|6066.38|6065.68|6065.88|6065.18|257
1734359350000|2024-12-16 14:29:10|6066.25|6065.55|6067.38|6066.68|6067.38|6066.68|6066.25|6065.55|1947
1734359360000|2024-12-16 14:29:20|6067.63|6066.93|6068.13|6067.43|6068.38|6067.68|6067.38|6066.68|2428
1734359370000|2024-12-16 14:29:30|6068.63|6067.93|6067.88|6067.18|6068.63|6067.93|6067.88|6067.18|1241
1734359380000|2024-12-16 14:29:40|6067.63|6066.93|6068.63|6067.93|6068.63|6067.93|6067.63|6066.93|2045
1734359390000|2024-12-16 14:29:50|6068.5|6067.8|6067.63|6066.93|6068.63|6067.93|6067.63|6066.93|1439
1734359400000|2024-12-16 14:30:00|6067.53|6067.03|6069.28|6068.78|6069.78|6069.28|6066.78|6066.28|10777
1734359410000|2024-12-16 14:30:10|6069.53|6069.03|6070.28|6069.78|6070.28|6069.78|6069.53|6069.03|4350
1734359420000|2024-12-16 14:30:20|6070.53|6070.03|6071.53|6071.03|6071.53|6071.03|6070.28|6069.78|7930
1734359430000|2024-12-16 14:30:30|6071.28|6070.78|6070.28|6069.78|6071.53|6071.03|6070.28|6069.78|1171
1734359440000|2024-12-16 14:30:40|6070.53|6070.03|6068.53|6068.03|6070.53|6070.03|6068.15|6067.65|1794
1734359450000|2024-12-16 14:30:50|6068.4|6067.9|6067.53|6067.03|6068.53|6068.03|6067.28|6066.78|881
1734359460000|2024-12-16 14:31:00|6067.78|6067.28|6068.03|6067.53|6068.03|6067.53|6067.53|6067.03|1165
1734359470000|2024-12-16 14:31:10|6068.28|6067.78|6070.28|6069.78|6070.53|6070.03|6068.28|6067.78|4945
1734359480000|2024-12-16 14:31:20|6070.53|6070.03|6070.28|6069.78|6070.78|6070.28|6070.03|6069.53|586
1734359490000|2024-12-16 14:31:30|6070.15|6069.65|6068.03|6067.53|6070.28|6069.78|6068.03|6067.53|453
1734359500000|2024-12-16 14:31:40|6067.78|6067.28|6069.03|6068.53|6069.28|6068.78|6067.78|6067.28|639
1734359510000|2024-12-16 14:31:50|6069.28|6068.78|6067.53|6067.03|6069.28|6068.78|6067.28|6066.78|1571
1734359520000|2024-12-16 14:32:00|6067.78|6067.28|6066.53|6066.03|6068.28|6067.78|6066.53|6066.03|3317
1734359530000|2024-12-16 14:32:10|6066.78|6066.28|6066.03|6065.53|6066.78|6066.28|6065.78|6065.28|724
1734359540000|2024-12-16 14:32:20|6066.28|6065.78|6066.03|6065.53|6066.53|6066.03|6065.78|6065.28|1182
1734359550000|2024-12-16 14:32:30|6065.9|6065.4|6065.78|6065.28|6066.28|6065.78|6065.28|6064.78|2691
1734359560000|2024-12-16 14:32:40|6065.65|6065.15|6066.78|6066.28|6066.78|6066.28|6065.53|6065.03|675
1734359570000|2024-12-16 14:32:50|6067.03|6066.53|6066.15|6065.65|6067.78|6067.28|6066.15|6065.65|2621
1734359580000|2024-12-16 14:33:00|6066.28|6065.78|6067.03|6066.53|6067.03|6066.53|6065.53|6065.03|1717
1734359590000|2024-12-16 14:33:10|6066.9|6066.4|6067.53|6067.03|6067.78|6067.28|6066.9|6066.4|742
1734359600000|2024-12-16 14:33:20|6067.65|6067.15|6067.78|6067.28|6068.03|6067.53|6067.53|6067.03|2197
1734359610000|2024-12-16 14:33:30|6067.53|6067.03|6066.28|6065.78|6067.53|6067.03|6066.28|6065.78|857
1734359620000|2024-12-16 14:33:40|6066.53|6066.03|6066.28|6065.78|6067.15|6066.65|6066.03|6065.53|475
1734359630000|2024-12-16 14:33:50|6066.53|6066.03|6065.53|6065.03|6066.78|6066.28|6065.53|6065.03|1085
1734359640000|2024-12-16 14:34:00|6065.78|6065.28|6066.65|6066.15|6066.78|6066.28|6065.53|6065.03|562
1734359650000|2024-12-16 14:34:10|6066.78|6066.28|6067.28|6066.78|6067.28|6066.78|6066.53|6066.03|378
1734359660000|2024-12-16 14:34:20|6067.4|6066.9|6068.28|6067.78|6068.28|6067.78|6067.03|6066.53|686
1734359670000|2024-12-16 14:34:30|6068.03|6067.53|6067.53|6067.03|6068.15|6067.65|6067.03|6066.53|402
1734359680000|2024-12-16 14:34:40|6067.78|6067.28|6068.03|6067.53|6068.78|6068.28|6067.65|6067.15|248
1734359690000|2024-12-16 14:34:50|6067.78|6067.28|6066.53|6066.03|6068.03|6067.53|6066.03|6065.53|308
1734359700000|2024-12-16 14:35:00|6066.78|6066.28|6066.78|6066.28|6067.53|6067.03|6066.53|6066.03|522
1734359710000|2024-12-16 14:35:10|6066.53|6066.03|6065.78|6065.28|6066.78|6066.28|6065.78|6065.28|389
1734359720000|2024-12-16 14:35:20|6066.03|6065.53|6065.78|6065.28|6066.28|6065.78|6065.53|6065.03|997
1734359730000|2024-12-16 14:35:30|6065.9|6065.4|6066.03|6065.53|6066.65|6066.15|6065.78|6065.28|2257
1734359740000|2024-12-16 14:35:40|6066.28|6065.78|6066.03|6065.53|6066.28|6065.78|6065.78|6065.28|1593
1734359750000|2024-12-16 14:35:50|6066.28|6065.78|6066.53|6066.03|6066.53|6066.03|6066.03|6065.53|853
1734359760000|2024-12-16 14:36:00|6066.28|6065.78|6066.78|6066.28|6067.53|6067.03|6066.28|6065.78|2000
1734359770000|2024-12-16 14:36:10|6067.03|6066.53|6066.28|6065.78|6067.28|6066.78|6066.28|6065.78|932
1734359780000|2024-12-16 14:36:20|6066.53|6066.03|6067.03|6066.53|6067.03|6066.53|6066.28|6065.78|991
1734359790000|2024-12-16 14:36:30|6066.9|6066.4|6066.03|6065.53|6066.9|6066.4|6066.03|6065.53|5256
1734359800000|2024-12-16 14:36:40|6066.15|6065.65|6066.03|6065.53|6066.53|6066.03|6065.78|6065.28|575
1734359810000|2024-12-16 14:36:50|6065.9|6065.4|6065.53|6065.03|6066.03|6065.53|6065.53|6065.03|361
1734359820000|2024-12-16 14:37:00|6065.78|6065.28|6065.28|6064.78|6065.78|6065.28|6065.15|6064.65|1468
1734359830000|2024-12-16 14:37:10|6065.03|6064.53|6066.03|6065.53|6066.28|6065.78|6065.03|6064.53|278
1734359840000|2024-12-16 14:37:20|6066.28|6065.78|6065.28|6064.78|6066.28|6065.78|6065.28|6064.78|777
1734359850000|2024-12-16 14:37:30|6065.4|6064.9|6065.53|6065.03|6066.03|6065.53|6065.28|6064.78|974
1734359860000|2024-12-16 14:37:40|6065.65|6065.15|6065.78|6065.28|6065.9|6065.4|6065.53|6065.03|347
1734359870000|2024-12-16 14:37:50|6065.65|6065.15|6065.28|6064.78|6066.03|6065.53|6065.03|6064.53|992
1734359880000|2024-12-16 14:38:00|6065.15|6064.65|6065.28|6064.78|6065.53|6065.03|6065.03|6064.53|905
1734359890000|2024-12-16 14:38:10|6065.15|6064.65|6065.03|6064.53|6065.53|6065.03|6064.78|6064.28|352
1734359900000|2024-12-16 14:38:20|6065.15|6064.65|6065.03|6064.53|6065.28|6064.78|6064.9|6064.4|1563
1734359910000|2024-12-16 14:38:30|6065.15|6064.65|6065.03|6064.53|6065.28|6064.78|6065.03|6064.53|638
1734359920000|2024-12-16 14:38:40|6065.28|6064.78|6065.03|6064.53|6065.28|6064.78|6065.03|6064.53|865
1734359930000|2024-12-16 14:38:50|6065.15|6064.65|6065.28|6064.78|6065.4|6064.9|6065.03|6064.53|254
1734359940000|2024-12-16 14:39:00|6065.4|6064.9|6065.53|6065.03|6065.78|6065.28|6065.28|6064.78|267
1734359950000|2024-12-16 14:39:10|6065.28|6064.78|6066.03|6065.53|6066.53|6066.03|6065.28|6064.78|230
1734359960000|2024-12-16 14:39:20|6066.28|6065.78|6065.78|6065.28|6066.28|6065.78|6065.53|6065.03|590
1734359970000|2024-12-16 14:39:30|6066.03|6065.53|6066.53|6066.03|6066.65|6066.15|6066.03|6065.53|157
1734359980000|2024-12-16 14:39:40|6066.65|6066.15|6066.78|6066.28|6067.03|6066.53|6066.53|6066.03|950
1734359990000|2024-12-16 14:39:50|6067.03|6066.53|6068.03|6067.53|6068.15|6067.65|6066.78|6066.28|986
1734360000000|2024-12-16 14:40:00|6067.78|6067.28|6068.03|6067.53|6068.03|6067.53|6067.28|6066.78|445
1734360010000|2024-12-16 14:40:10|6068.28|6067.78|6068.53|6068.03|6068.78|6068.28|6067.78|6067.28|407
1734360020000|2024-12-16 14:40:20|6068.28|6067.78|6069.03|6068.53|6069.03|6068.53|6068.28|6067.78|354
1734360030000|2024-12-16 14:40:30|6068.78|6068.28|6068.78|6068.28|6069.28|6068.78|6068.53|6068.03|261
1734360040000|2024-12-16 14:40:40|6068.9|6068.4|6069.28|6068.78|6069.28|6068.78|6068.53|6068.03|285
1734360050000|2024-12-16 14:40:50|6069.4|6068.9|6069.9|6069.4|6070.03|6069.53|6069.4|6068.9|2388
1734360060000|2024-12-16 14:41:00|6070.03|6069.53|6069.53|6069.03|6070.53|6070.03|6069.53|6069.03|613
1734360070000|2024-12-16 14:41:10|6069.28|6068.78|6068.28|6067.78|6069.53|6069.03|6068.03|6067.53|1695
1734360080000|2024-12-16 14:41:20|6068.53|6068.03|6068.28|6067.78|6068.78|6068.28|6067.9|6067.4|1006
1734360090000|2024-12-16 14:41:30|6068.4|6067.9|6066.78|6066.28|6068.4|6067.9|6066.78|6066.28|555
1734360100000|2024-12-16 14:41:40|6067.03|6066.53|6067.03|6066.53|6067.53|6067.03|6066.78|6066.28|1023
1734360110000|2024-12-16 14:41:50|6067.15|6066.65|6067.9|6067.4|6067.9|6067.4|6067.15|6066.65|264
1734360120000|2024-12-16 14:42:00|6068.03|6067.53|6067.28|6066.78|6068.03|6067.53|6067.28|6066.78|456
1734360130000|2024-12-16 14:42:10|6067.53|6067.03|6066.53|6066.03|6067.53|6067.03|6066.53|6066.03|468
1734360140000|2024-12-16 14:42:20|6066.78|6066.28|6066.28|6065.78|6067.03|6066.53|6066.28|6065.78|230
1734360150000|2024-12-16 14:42:30|6066.03|6065.53|6065.53|6065.03|6066.03|6065.53|6065.53|6065.03|533
1734360160000|2024-12-16 14:42:40|6065.65|6065.15|6065.03|6064.53|6065.78|6065.28|6064.78|6064.28|1458
1734360170000|2024-12-16 14:42:50|6064.78|6064.28|6065.53|6065.03|6065.65|6065.15|6064.78|6064.28|383
1734360180000|2024-12-16 14:43:00|6065.28|6064.78|6065.28|6064.78|6065.78|6065.28|6065.28|6064.78|214
1734360190000|2024-12-16 14:43:10|6065.03|6064.53|6065.53|6065.03|6065.53|6065.03|6065.03|6064.53|110
1734360200000|2024-12-16 14:43:20|6065.28|6064.78|6065.28|6064.78|6065.53|6065.03|6065.03|6064.53|310
1734360210000|2024-12-16 14:43:30|6065.03|6064.53|6065.03|6064.53|6065.28|6064.78|6064.78|6064.28|1311
1734360220000|2024-12-16 14:43:40|6065.28|6064.78|6065.53|6065.03|6065.78|6065.28|6065.03|6064.53|539
1734360230000|2024-12-16 14:43:50|6065.78|6065.28|6065.65|6065.15|6066.28|6065.78|6065.53|6065.03|382
1734360240000|2024-12-16 14:44:00|6065.53|6065.03|6065.53|6065.03|6065.78|6065.28|6065.15|6064.65|134
1734360250000|2024-12-16 14:44:10|6065.4|6064.9|6065.4|6064.9|6065.9|6065.4|6065.03|6064.53|144
1734360260000|2024-12-16 14:44:20|6065.53|6065.03|6065.15|6064.65|6065.53|6065.03|6065.03|6064.53|97
1734360270000|2024-12-16 14:44:30|6065.28|6064.78|6064.65|6064.15|6065.28|6064.78|6064.53|6064.03|526
1734360280000|2024-12-16 14:44:40|6064.4|6063.9|6064.53|6064.03|6064.78|6064.28|6064.4|6063.9|319
1734360290000|2024-12-16 14:44:50|6064.9|6064.4|6064.78|6064.28|6065.15|6064.65|6064.78|6064.28|995
1734360300000|2024-12-16 14:45:00|6064.53|6064.03|6065.53|6065.03|6067.15|6066.65|6064.53|6064.03|1461
1734360310000|2024-12-16 14:45:10|6065.65|6065.15|6065.4|6064.9|6066.28|6065.78|6064.78|6064.28|904
1734360320000|2024-12-16 14:45:20|6065.28|6064.78|6065.53|6065.03|6066.4|6065.9|6065.28|6064.78|1673
1734360330000|2024-12-16 14:45:30|6065.28|6064.78|6065.78|6065.28|6066.03|6065.53|6065.28|6064.78|1464
1734360340000|2024-12-16 14:45:40|6065.65|6065.15|6064.78|6064.28|6065.78|6065.28|6064.53|6064.03|1261
1734360350000|2024-12-16 14:45:50|6064.9|6064.4|6064.53|6064.03|6065.03|6064.53|6064.53|6064.03|1462
1734360360000|2024-12-16 14:46:00|6064.65|6064.15|6065.28|6064.78|6065.53|6065.03|6064.53|6064.03|521
1734360370000|2024-12-16 14:46:10|6065.03|6064.53|6064.78|6064.28|6065.28|6064.78|6064.53|6064.03|377
1734360380000|2024-12-16 14:46:20|6065.03|6064.53|6065.03|6064.53|6065.03|6064.53|6064.65|6064.15|345
1734360390000|2024-12-16 14:46:30|6065.15|6064.65|6065.28|6064.78|6065.28|6064.78|6064.78|6064.28|271
1734360400000|2024-12-16 14:46:40|6065.03|6064.53|6064.53|6064.03|6065.03|6064.53|6064.28|6063.78|2201
1734360410000|2024-12-16 14:46:50|6064.28|6063.78|6065.03|6064.53|6065.28|6064.78|6064.28|6063.78|492
1734360420000|2024-12-16 14:47:00|6065.28|6064.78|6064.78|6064.28|6065.53|6065.03|6064.53|6064.03|1242
1734360430000|2024-12-16 14:47:10|6064.53|6064.03|6065.03|6064.53|6065.53|6065.03|6064.53|6064.03|272
1734360440000|2024-12-16 14:47:20|6065.15|6064.65|6065.03|6064.53|6065.53|6065.03|6064.78|6064.28|150
1734360450000|2024-12-16 14:47:30|6065.28|6064.78|6065.78|6065.28|6066.03|6065.53|6065.28|6064.78|1161
1734360460000|2024-12-16 14:47:40|6066.03|6065.53|6065.65|6065.15|6066.03|6065.53|6065.53|6065.03|312
1734360470000|2024-12-16 14:47:50|6065.78|6065.28|6065.03|6064.53|6065.78|6065.28|6065.03|6064.53|1211
1734360480000|2024-12-16 14:48:00|6065.78|6065.28|6065.03|6064.53|6065.9|6065.4|6064.53|6064.03|924
1734360490000|2024-12-16 14:48:10|6064.78|6064.28|6064.03|6063.53|6065.03|6064.53|6063.53|6063.03|335
1734360500000|2024-12-16 14:48:20|6063.9|6063.4|6065.53|6065.03|6065.78|6065.28|6063.9|6063.4|769
1734360510000|2024-12-16 14:48:30|6065.78|6065.28|6066.53|6066.03|6066.53|6066.03|6065.03|6064.53|1611
1734360520000|2024-12-16 14:48:40|6066.28|6065.78|6065.53|6065.03|6066.28|6065.78|6065.28|6064.78|469
1734360530000|2024-12-16 14:48:50|6065.65|6065.15|6066.03|6065.53|6066.03|6065.53|6065.53|6065.03|98
1734360540000|2024-12-16 14:49:00|6065.78|6065.28|6065.9|6065.4|6066.03|6065.53|6065.65|6065.15|160
1734360550000|2024-12-16 14:49:10|6065.78|6065.28|6066.03|6065.53|6066.03|6065.53|6065.53|6065.03|134
1734360560000|2024-12-16 14:49:20|6065.78|6065.28|6066.78|6066.28|6066.78|6066.28|6065.53|6065.03|1797
1734360570000|2024-12-16 14:49:30|6066.53|6066.03|6067.28|6066.78|6067.28|6066.78|6066.53|6066.03|372
1734360580000|2024-12-16 14:49:40|6067.03|6066.53|6067.15|6066.65|6067.78|6067.28|6066.53|6066.03|415
1734360590000|2024-12-16 14:49:50|6067.28|6066.78|6067.28|6066.78|6067.65|6067.15|6067.03|6066.53|416
1734360600000|2024-12-16 14:50:00|6067.15|6066.65|6067.28|6066.78|6067.65|6067.15|6067.03|6066.53|213
1734360610000|2024-12-16 14:50:10|6067.03|6066.53|6067.28|6066.78|6067.53|6067.03|6066.78|6066.28|1281
1734360620000|2024-12-16 14:50:20|6067.53|6067.03|6067.03|6066.53|6067.53|6067.03|6066.78|6066.28|242
1734360630000|2024-12-16 14:50:30|6067.15|6066.65|6067.03|6066.53|6067.4|6066.9|6066.53|6066.03|324
1734360640000|2024-12-16 14:50:40|6067.15|6066.65|6068.03|6067.53|6068.28|6067.78|6067.15|6066.65|380
1734360650000|2024-12-16 14:50:50|6067.78|6067.28|6068.78|6068.28|6068.78|6068.28|6067.53|6067.03|468
1734360660000|2024-12-16 14:51:00|6068.53|6068.03|6069.15|6068.65|6069.4|6068.9|6068.53|6068.03|309
1734360670000|2024-12-16 14:51:10|6069.28|6068.78|6066.53|6066.03|6069.28|6068.78|6066.53|6066.03|500
1734360680000|2024-12-16 14:51:20|6066.28|6065.78|6066.03|6065.53|6066.53|6066.03|6066.03|6065.53|2529
1734360690000|2024-12-16 14:51:30|6066.28|6065.78|6066.78|6066.28|6067.03|6066.53|6066.28|6065.78|698
1734360700000|2024-12-16 14:51:40|6066.9|6066.4|6067.28|6066.78|6067.53|6067.03|6066.78|6066.28|252
1734360710000|2024-12-16 14:51:50|6067.15|6066.65|6067.53|6067.03|6068.03|6067.53|6067.03|6066.53|2075
1734360720000|2024-12-16 14:52:00|6067.78|6067.28|6067.78|6067.28|6067.9|6067.4|6067.53|6067.03|1349
1734360730000|2024-12-16 14:52:10|6067.53|6067.03|6067.53|6067.03|6067.78|6067.28|6067.28|6066.78|1142
1734360740000|2024-12-16 14:52:20|6067.28|6066.78|6067.53|6067.03|6067.53|6067.03|6067.28|6066.78|898
1734360750000|2024-12-16 14:52:30|6067.78|6067.28|6067.65|6067.15|6067.78|6067.28|6067.53|6067.03|1100
1734360760000|2024-12-16 14:52:40|6067.78|6067.28|6067.65|6067.15|6067.78|6067.28|6067.28|6066.78|1089
1734360770000|2024-12-16 14:52:50|6067.53|6067.03|6067.4|6066.9|6067.65|6067.15|6067.28|6066.78|366
1734360780000|2024-12-16 14:53:00|6067.28|6066.78|6067.03|6066.53|6067.4|6066.9|6066.78|6066.28|264
1734360790000|2024-12-16 14:53:10|6066.78|6066.28|6066.53|6066.03|6067.03|6066.53|6066.28|6065.78|947
1734360800000|2024-12-16 14:53:20|6066.4|6065.9|6067.78|6067.28|6067.78|6067.28|6066.28|6065.78|292
1734360810000|2024-12-16 14:53:30|6067.9|6067.4|6068.28|6067.78|6068.28|6067.78|6067.53|6067.03|330
1734360820000|2024-12-16 14:53:40|6068.15|6067.65|6068.78|6068.28|6069.03|6068.53|6068.15|6067.65|790
1734360830000|2024-12-16 14:53:50|6068.53|6068.03|6069.03|6068.53|6069.03|6068.53|6068.28|6067.78|217
1734360840000|2024-12-16 14:54:00|6069.53|6069.03|6069.4|6068.9|6069.53|6069.03|6069.28|6068.78|2772
1734360850000|2024-12-16 14:54:10|6069.53|6069.03|6070.03|6069.53|6070.03|6069.53|6069.53|6069.03|746
1734360860000|2024-12-16 14:54:20|6070.28|6069.78|6070.28|6069.78|6070.78|6070.28|6070.28|6069.78|264
1734360870000|2024-12-16 14:54:30|6070.4|6069.9|6070.28|6069.78|6070.53|6070.03|6070.03|6069.53|185
1734360880000|2024-12-16 14:54:40|6070.53|6070.03|6070.28|6069.78|6070.53|6070.03|6070.28|6069.78|235
1734360890000|2024-12-16 14:54:50|6070.53|6070.03|6071.03|6070.53|6071.28|6070.78|6070.53|6070.03|1820
1734360900000|2024-12-16 14:55:00|6070.78|6070.28|6070.53|6070.03|6070.78|6070.28|6070.53|6070.03|284
1734360910000|2024-12-16 14:55:10|6070.28|6069.78|6069.28|6068.78|6070.53|6070.03|6069.03|6068.53|280
1734360920000|2024-12-16 14:55:20|6069.15|6068.65|6069.53|6069.03|6070.03|6069.53|6069.15|6068.65|177
1734360930000|2024-12-16 14:55:30|6069.4|6068.9|6069.15|6068.65|6069.53|6069.03|6069.03|6068.53|140
1734360940000|2024-12-16 14:55:40|6069.28|6068.78|6068.78|6068.28|6069.53|6069.03|6068.28|6067.78|197
1734360950000|2024-12-16 14:55:50|6068.53|6068.03|6069.03|6068.53|6069.28|6068.78|6068.53|6068.03|268
1734360960000|2024-12-16 14:56:00|6069.28|6068.78|6069.03|6068.53|6069.28|6068.78|6068.78|6068.28|2053
1734360970000|2024-12-16 14:56:10|6069.28|6068.78|6069.03|6068.53|6069.28|6068.78|6068.78|6068.28|4808
1734360980000|2024-12-16 14:56:20|6069.28|6068.78|6069.03|6068.53|6069.28|6068.78|6068.78|6068.28|100
1734360990000|2024-12-16 14:56:30|6068.9|6068.4|6069.28|6068.78|6069.53|6069.03|6068.78|6068.28|914
1734361000000|2024-12-16 14:56:40|6069.03|6068.53|6069.28|6068.78|6069.4|6068.9|6069.03|6068.53|579
1734361010000|2024-12-16 14:56:50|6069.15|6068.65|6068.78|6068.28|6069.28|6068.78|6068.28|6067.78|299
1734361020000|2024-12-16 14:57:00|6068.65|6068.15|6068.78|6068.28|6069.03|6068.53|6068.28|6067.78|211
1734361030000|2024-12-16 14:57:10|6069.03|6068.53|6067.9|6067.4|6069.28|6068.78|6067.78|6067.28|363
1734361040000|2024-12-16 14:57:20|6068.03|6067.53|6067.78|6067.28|6068.03|6067.53|6067.53|6067.03|199
1734361050000|2024-12-16 14:57:30|6068.03|6067.53|6067.65|6067.15|6068.03|6067.53|6067.53|6067.03|376
1734361060000|2024-12-16 14:57:40|6067.78|6067.28|6067.53|6067.03|6067.78|6067.28|6067.28|6066.78|426
1734361070000|2024-12-16 14:57:50|6067.65|6067.15|6067.78|6067.28|6068.03|6067.53|6067.53|6067.03|408
1734361080000|2024-12-16 14:58:00|6067.9|6067.4|6067.78|6067.28|6068.28|6067.78|6067.78|6067.28|3602
1734361090000|2024-12-16 14:58:10|6068.03|6067.53|6068.78|6068.28|6069.03|6068.53|6068.03|6067.53|1027
1734361100000|2024-12-16 14:58:20|6068.53|6068.03|6068.78|6068.28|6069.03|6068.53|6068.53|6068.03|134
1734361110000|2024-12-16 14:58:30|6068.9|6068.4|6068.78|6068.28|6069.28|6068.78|6068.53|6068.03|1375
1734361120000|2024-12-16 14:58:40|6068.9|6068.4|6069.53|6069.03|6069.65|6069.15|6068.9|6068.4|330
1734361130000|2024-12-16 14:58:50|6069.65|6069.15|6069.28|6068.78|6069.65|6069.15|6069.03|6068.53|285
1734361140000|2024-12-16 14:59:00|6069.4|6068.9|6069.53|6069.03|6069.78|6069.28|6069.03|6068.53|301
1734361150000|2024-12-16 14:59:10|6069.65|6069.15|6070.03|6069.53|6070.03|6069.53|6069.53|6069.03|324
1734361160000|2024-12-16 14:59:20|6069.78|6069.28|6069.65|6069.15|6070.03|6069.53|6069.4|6068.9|223
1734361170000|2024-12-16 14:59:30|6069.53|6069.03|6069.53|6069.03|6069.78|6069.28|6069.53|6069.03|285
1734361180000|2024-12-16 14:59:40|6069.65|6069.15|6069.53|6069.03|6069.65|6069.15|6069.28|6068.78|289
1734361190000|2024-12-16 14:59:50|6069.28|6068.78|6070.28|6069.78|6070.28|6069.78|6069.28|6068.78|374
1734361200000|2024-12-16 15:00:00|6070.53|6070.03|6070.53|6070.03|6071.03|6070.53|6070.53|6070.03|5008
1734361210000|2024-12-16 15:00:10|6070.4|6069.9|6071.03|6070.53|6071.03|6070.53|6069.78|6069.28|905
1734361220000|2024-12-16 15:00:20|6071.28|6070.78|6071.78|6071.28|6072.03|6071.53|6071.28|6070.78|1135
1734361230000|2024-12-16 15:00:30|6072.03|6071.53|6072.28|6071.78|6072.53|6072.03|6072.03|6071.53|673
1734361240000|2024-12-16 15:00:40|6072.53|6072.03|6072.53|6072.03|6072.78|6072.28|6072.03|6071.53|656
1734361250000|2024-12-16 15:00:50|6072.78|6072.28|6072.53|6072.03|6072.78|6072.28|6072.28|6071.78|259
1734361260000|2024-12-16 15:01:00|6072.78|6072.28|6073.15|6072.65|6073.28|6072.78|6072.53|6072.03|622
1734361270000|2024-12-16 15:01:10|6073.03|6072.53|6073.03|6072.53|6073.15|6072.65|6072.28|6071.78|1699
1734361280000|2024-12-16 15:01:20|6073.28|6072.78|6073.15|6072.65|6073.53|6073.03|6073.03|6072.53|934
1734361290000|2024-12-16 15:01:30|6073.03|6072.53|6072.78|6072.28|6073.28|6072.78|6072.53|6072.03|359
1734361300000|2024-12-16 15:01:40|6072.9|6072.4|6073.03|6072.53|6073.28|6072.78|6072.53|6072.03|1110
1734361310000|2024-12-16 15:01:50|6072.9|6072.4|6073.03|6072.53|6073.53|6073.03|6072.78|6072.28|773
1734361320000|2024-12-16 15:02:00|6073.28|6072.78|6073.03|6072.53|6073.9|6073.4|6072.78|6072.28|1347
1734361330000|2024-12-16 15:02:10|6073.28|6072.78|6073.53|6073.03|6073.78|6073.28|6073.28|6072.78|546
1734361340000|2024-12-16 15:02:20|6073.28|6072.78|6073.28|6072.78|6073.53|6073.03|6073.03|6072.53|847
1734361350000|2024-12-16 15:02:30|6073.4|6072.9|6073.53|6073.03|6073.53|6073.03|6073.28|6072.78|1133
1734361360000|2024-12-16 15:02:40|6073.78|6073.28|6073.78|6073.28|6074.03|6073.53|6073.53|6073.03|721
1734361370000|2024-12-16 15:02:50|6073.9|6073.4|6074.03|6073.53|6074.03|6073.53|6073.78|6073.28|564
1734361380000|2024-12-16 15:03:00|6073.78|6073.28|6073.28|6072.78|6074.03|6073.53|6073.03|6072.53|662
1734361390000|2024-12-16 15:03:10|6073.15|6072.65|6073.28|6072.78|6073.78|6073.28|6073.15|6072.65|378
1734361400000|2024-12-16 15:03:20|6073.4|6072.9|6073.28|6072.78|6073.53|6073.03|6073.28|6072.78|334
1734361410000|2024-12-16 15:03:30|6073.53|6073.03|6073.28|6072.78|6073.78|6073.28|6073.03|6072.53|612
1734361420000|2024-12-16 15:03:40|6073.03|6072.53|6073.15|6072.65|6073.28|6072.78|6072.78|6072.28|489
1734361430000|2024-12-16 15:03:50|6073.28|6072.78|6073.78|6073.28|6073.78|6073.28|6073.28|6072.78|1008
1734361440000|2024-12-16 15:04:00|6074.03|6073.53|6073.53|6073.03|6074.03|6073.53|6073.53|6073.03|1848
1734361450000|2024-12-16 15:04:10|6073.28|6072.78|6072.53|6072.03|6073.78|6073.28|6072.53|6072.03|863
1734361460000|2024-12-16 15:04:20|6072.78|6072.28|6073.53|6073.03|6074.03|6073.53|6072.78|6072.28|1549
1734361470000|2024-12-16 15:04:30|6073.28|6072.78|6073.28|6072.78|6073.53|6073.03|6073.28|6072.78|1490
1734361480000|2024-12-16 15:04:40|6073.53|6073.03|6074.03|6073.53|6074.03|6073.53|6073.53|6073.03|543
1734361490000|2024-12-16 15:04:50|6073.9|6073.4|6074.28|6073.78|6074.28|6073.78|6073.78|6073.28|359
1734361500000|2024-12-16 15:05:00|6074.4|6073.9|6073.4|6072.9|6074.53|6074.03|6073.4|6072.9|487
1734361510000|2024-12-16 15:05:10|6073.28|6072.78|6072.03|6071.53|6073.53|6073.03|6072.03|6071.53|1319
1734361520000|2024-12-16 15:05:20|6071.78|6071.28|6071.78|6071.28|6071.78|6071.28|6071.53|6071.03|1087
1734361530000|2024-12-16 15:05:30|6071.9|6071.4|6072.03|6071.53|6072.53|6072.03|6071.9|6071.4|1593
1734361540000|2024-12-16 15:05:40|6072.28|6071.78|6072.28|6071.78|6072.78|6072.28|6072.03|6071.53|685
1734361550000|2024-12-16 15:05:50|6072.4|6071.9|6072.03|6071.53|6072.53|6072.03|6072.03|6071.53|432
1734361560000|2024-12-16 15:06:00|6072.15|6071.65|6070.78|6070.28|6072.15|6071.65|6070.53|6070.03|1840
1734361570000|2024-12-16 15:06:10|6070.65|6070.15|6070.4|6069.9|6071.28|6070.78|6070.28|6069.78|675
1734361580000|2024-12-16 15:06:20|6070.53|6070.03|6072.28|6071.78|6072.28|6071.78|6070.4|6069.9|463
1734361590000|2024-12-16 15:06:30|6072.4|6071.9|6072.03|6071.53|6072.4|6071.9|6071.78|6071.28|681
1734361600000|2024-12-16 15:06:40|6071.78|6071.28|6071.4|6070.9|6071.9|6071.4|6071.15|6070.65|445
1734361610000|2024-12-16 15:06:50|6071.53|6071.03|6071.53|6071.03|6071.78|6071.28|6071.28|6070.78|157
1734361620000|2024-12-16 15:07:00|6071.78|6071.28|6072.28|6071.78|6072.53|6072.03|6071.78|6071.28|1876
1734361630000|2024-12-16 15:07:10|6072.4|6071.9|6071.78|6071.28|6072.53|6072.03|6071.78|6071.28|790
1734361640000|2024-12-16 15:07:20|6071.65|6071.15|6071.53|6071.03|6072.03|6071.53|6071.28|6070.78|692
1734361650000|2024-12-16 15:07:30|6071.65|6071.15|6072.28|6071.78|6072.53|6072.03|6071.53|6071.03|192
1734361660000|2024-12-16 15:07:40|6072.4|6071.9|6072.03|6071.53|6072.53|6072.03|6072.03|6071.53|2124
1734361670000|2024-12-16 15:07:50|6072.15|6071.65|6072.4|6071.9|6072.53|6072.03|6072.03|6071.53|830
1734361680000|2024-12-16 15:08:00|6072.53|6072.03|6072.78|6072.28|6072.9|6072.4|6072.4|6071.9|431
1734361690000|2024-12-16 15:08:10|6072.9|6072.4|6073.28|6072.78|6073.53|6073.03|6072.78|6072.28|588
1734361700000|2024-12-16 15:08:20|6073.53|6073.03|6073.03|6072.53|6073.53|6073.03|6072.78|6072.28|245
1734361710000|2024-12-16 15:08:30|6073.15|6072.65|6072.9|6072.4|6073.15|6072.65|6072.53|6072.03|272
1734361720000|2024-12-16 15:08:40|6072.78|6072.28|6072.53|6072.03|6072.78|6072.28|6072.53|6072.03|1076
1734361730000|2024-12-16 15:08:50|6072.65|6072.15|6072.03|6071.53|6072.78|6072.28|6071.53|6071.03|1099
1734361740000|2024-12-16 15:09:00|6071.9|6071.4|6071.53|6071.03|6072.03|6071.53|6071.53|6071.03|419
1734361750000|2024-12-16 15:09:10|6071.78|6071.28|6071.53|6071.03|6071.78|6071.28|6071.03|6070.53|673
1734361760000|2024-12-16 15:09:20|6071.78|6071.28|6071.28|6070.78|6072.03|6071.53|6070.9|6070.4|444
1734361770000|2024-12-16 15:09:30|6071.53|6071.03|6071.03|6070.53|6071.78|6071.28|6071.03|6070.53|229
1734361780000|2024-12-16 15:09:40|6071.28|6070.78|6071.4|6070.9|6071.53|6071.03|6071.03|6070.53|1303
1734361790000|2024-12-16 15:09:50|6071.28|6070.78|6070.78|6070.28|6071.28|6070.78|6070.53|6070.03|366
1734361800000|2024-12-16 15:10:00|6070.9|6070.4|6071.28|6070.78|6071.28|6070.78|6070.9|6070.4|976
1734361810000|2024-12-16 15:10:10|6071.53|6071.03|6072.28|6071.78|6072.53|6072.03|6071.28|6070.78|749
1734361820000|2024-12-16 15:10:20|6072.53|6072.03|6072.03|6071.53|6072.53|6072.03|6071.53|6071.03|146
1734361830000|2024-12-16 15:10:30|6071.9|6071.4|6072.03|6071.53|6072.03|6071.53|6071.53|6071.03|959
1734361840000|2024-12-16 15:10:40|6071.78|6071.28|6071.28|6070.78|6071.78|6071.28|6071.03|6070.53|969
1734361850000|2024-12-16 15:10:50|6071.4|6070.9|6071.78|6071.28|6072.03|6071.53|6071.4|6070.9|791
1734361860000|2024-12-16 15:11:00|6071.53|6071.03|6070.53|6070.03|6071.78|6071.28|6070.15|6069.65|573
1734361870000|2024-12-16 15:11:10|6070.4|6069.9|6070.03|6069.53|6070.53|6070.03|6070.03|6069.53|251
1734361880000|2024-12-16 15:11:20|6070.28|6069.78|6070.28|6069.78|6070.53|6070.03|6070.03|6069.53|202
1734361890000|2024-12-16 15:11:30|6070.03|6069.53|6069.78|6069.28|6070.4|6069.9|6069.78|6069.28|559
1734361900000|2024-12-16 15:11:40|6069.9|6069.4|6069.28|6068.78|6070.03|6069.53|6069.03|6068.53|452
1734361910000|2024-12-16 15:11:50|6069.15|6068.65|6068.65|6068.15|6069.4|6068.9|6068.53|6068.03|1448
1734361920000|2024-12-16 15:12:00|6068.53|6068.03|6069.53|6069.03|6069.78|6069.28|6068.53|6068.03|663
1734361930000|2024-12-16 15:12:10|6069.65|6069.15|6069.15|6068.65|6069.78|6069.28|6069.15|6068.65|1282
1734361940000|2024-12-16 15:12:20|6069.28|6068.78|6069.28|6068.78|6069.78|6069.28|6069.03|6068.53|209
1734361950000|2024-12-16 15:12:30|6069.4|6068.9|6069.78|6069.28|6070.28|6069.78|6069.28|6068.78|1512
1734361960000|2024-12-16 15:12:40|6069.9|6069.4|6069.53|6069.03|6069.9|6069.4|6069.53|6069.03|993
1734361970000|2024-12-16 15:12:50|6069.28|6068.78|6068.03|6067.53|6069.28|6068.78|6067.78|6067.28|533
1734361980000|2024-12-16 15:13:00|6068.28|6067.78|6067.78|6067.28|6068.28|6067.78|6067.53|6067.03|907
1734361990000|2024-12-16 15:13:10|6067.53|6067.03|6067.78|6067.28|6068.03|6067.53|6067.53|6067.03|1074
1734362000000|2024-12-16 15:13:20|6068.03|6067.53|6068.28|6067.78|6068.28|6067.78|6067.78|6067.28|356
1734362010000|2024-12-16 15:13:30|6068.4|6067.9|6069.78|6069.28|6070.03|6069.53|6068.4|6067.9|545
1734362020000|2024-12-16 15:13:40|6069.9|6069.4|6069.53|6069.03|6070.03|6069.53|6069.28|6068.78|529
1734362030000|2024-12-16 15:13:50|6069.78|6069.28|6069.53|6069.03|6070.03|6069.53|6069.53|6069.03|987
1734362040000|2024-12-16 15:14:00|6069.4|6068.9|6069.78|6069.28|6069.78|6069.28|6069.28|6068.78|488
1734362050000|2024-12-16 15:14:10|6069.53|6069.03|6068.78|6068.28|6069.53|6069.03|6068.78|6068.28|1105
1734362060000|2024-12-16 15:14:20|6068.53|6068.03|6067.9|6067.4|6068.53|6068.03|6067.78|6067.28|850
1734362070000|2024-12-16 15:14:30|6067.78|6067.28|6068.28|6067.78|6068.28|6067.78|6067.53|6067.03|277
1734362080000|2024-12-16 15:14:40|6068.15|6067.65|6068.15|6067.65|6068.28|6067.78|6067.78|6067.28|512
1734362090000|2024-12-16 15:14:50|6068.03|6067.53|6068.03|6067.53|6068.28|6067.78|6067.78|6067.28|1028
1734362100000|2024-12-16 15:15:00|6068.15|6067.65|6068.28|6067.78|6068.53|6068.03|6068.03|6067.53|293
1734362110000|2024-12-16 15:15:10|6068.15|6067.65|6068.03|6067.53|6068.53|6068.03|6068.03|6067.53|728
1734362120000|2024-12-16 15:15:20|6068.15|6067.65|6068.28|6067.78|6068.9|6068.4|6068.15|6067.65|584
1734362130000|2024-12-16 15:15:30|6068.4|6067.9|6068.65|6068.15|6068.78|6068.28|6068.4|6067.9|1336
1734362140000|2024-12-16 15:15:40|6068.53|6068.03|6068.03|6067.53|6068.53|6068.03|6067.53|6067.03|1666
1734362150000|2024-12-16 15:15:50|6068.28|6067.78|6067.28|6066.78|6068.28|6067.78|6067.15|6066.65|1385
1734362160000|2024-12-16 15:16:00|6067.53|6067.03|6067.78|6067.28|6067.78|6067.28|6067.28|6066.78|2103
1734362170000|2024-12-16 15:16:10|6067.53|6067.03|6067.65|6067.15|6067.65|6067.15|6067.28|6066.78|1003
1734362180000|2024-12-16 15:16:20|6067.53|6067.03|6067.78|6067.28|6067.9|6067.4|6067.53|6067.03|1903
1734362190000|2024-12-16 15:16:30|6067.53|6067.03|6067.53|6067.03|6067.78|6067.28|6067.03|6066.53|2328
1734362200000|2024-12-16 15:16:40|6067.28|6066.78|6066.78|6066.28|6067.78|6067.28|6066.78|6066.28|570
1734362210000|2024-12-16 15:16:50|6067.03|6066.53|6067.03|6066.53|6067.03|6066.53|6066.78|6066.28|980
1734362220000|2024-12-16 15:17:00|6067.28|6066.78|6067.03|6066.53|6068.03|6067.53|6066.9|6066.4|2656
1734362230000|2024-12-16 15:17:10|6067.28|6066.78|6066.78|6066.28|6067.28|6066.78|6066.65|6066.15|1201
1734362240000|2024-12-16 15:17:20|6066.53|6066.03|6067.53|6067.03|6067.53|6067.03|6066.4|6065.9|1212
1734362250000|2024-12-16 15:17:30|6067.78|6067.28|6067.03|6066.53|6067.78|6067.28|6066.78|6066.28|612
1734362260000|2024-12-16 15:17:40|6066.78|6066.28|6067.03|6066.53|6067.28|6066.78|6066.78|6066.28|266
1734362270000|2024-12-16 15:17:50|6067.28|6066.78|6067.78|6067.28|6068.28|6067.78|6067.03|6066.53|795
1734362280000|2024-12-16 15:18:00|6067.65|6067.15|6067.03|6066.53|6067.78|6067.28|6066.78|6066.28|279
1734362290000|2024-12-16 15:18:10|6066.78|6066.28|6066.53|6066.03|6066.78|6066.28|6066.28|6065.78|463
1734362300000|2024-12-16 15:18:20|6066.65|6066.15|6066.4|6065.9|6066.78|6066.28|6066.4|6065.9|405
1734362310000|2024-12-16 15:18:30|6066.53|6066.03|6066.4|6065.9|6066.53|6066.03|6066.03|6065.53|1628
1734362320000|2024-12-16 15:18:40|6066.28|6065.78|6066.4|6065.9|6066.53|6066.03|6066.28|6065.78|204
1734362330000|2024-12-16 15:18:50|6066.28|6065.78|6066.28|6065.78|6066.4|6065.9|6065.78|6065.28|956
1734362340000|2024-12-16 15:19:00|6066.78|6066.28|6066.15|6065.65|6066.9|6066.4|6066.15|6065.65|1440
1734362350000|2024-12-16 15:19:10|6066.28|6065.78|6066.03|6065.53|6066.53|6066.03|6065.78|6065.28|1642
1734362360000|2024-12-16 15:19:20|6065.78|6065.28|6065.53|6065.03|6066.03|6065.53|6065.53|6065.03|1445
1734362370000|2024-12-16 15:19:30|6065.28|6064.78|6065.15|6064.65|6065.53|6065.03|6065.03|6064.53|936
1734362380000|2024-12-16 15:19:40|6065.28|6064.78|6064.78|6064.28|6065.53|6065.03|6064.78|6064.28|339
1734362390000|2024-12-16 15:19:50|6064.53|6064.03|6065.53|6065.03|6065.53|6065.03|6064.53|6064.03|1405
1734362400000|2024-12-16 15:20:00|6065.28|6064.78|6065.65|6065.15|6066.03|6065.53|6065.28|6064.78|1424
1734362410000|2024-12-16 15:20:10|6065.78|6065.28|6064.78|6064.28|6065.78|6065.28|6064.78|6064.28|1028
1734362420000|2024-12-16 15:20:20|6065.03|6064.53|6065.03|6064.53|6065.53|6065.03|6064.9|6064.4|1786
1734362430000|2024-12-16 15:20:30|6065.28|6064.78|6064.53|6064.03|6065.28|6064.78|6064.53|6064.03|1317
1734362440000|2024-12-16 15:20:40|6064.65|6064.15|6064.78|6064.28|6065.03|6064.53|6064.53|6064.03|1903
1734362450000|2024-12-16 15:20:50|6064.53|6064.03|6064.65|6064.15|6064.78|6064.28|6064.53|6064.03|609
1734362460000|2024-12-16 15:21:00|6064.78|6064.28|6062.78|6062.28|6064.78|6064.28|6062.53|6062.03|5693
1734362470000|2024-12-16 15:21:10|6062.53|6062.03|6061.53|6061.03|6063.03|6062.53|6061.4|6060.9|1000
1734362480000|2024-12-16 15:21:20|6061.4|6060.9|6062.03|6061.53|6062.53|6062.03|6061.28|6060.78|1839
1734362490000|2024-12-16 15:21:30|6061.9|6061.4|6060.78|6060.28|6061.9|6061.4|6060.65|6060.15|1338
1734362500000|2024-12-16 15:21:40|6060.53|6060.03|6060.53|6060.03|6060.78|6060.28|6060.28|6059.78|592
1734362510000|2024-12-16 15:21:50|6060.28|6059.78|6060.53|6060.03|6060.78|6060.28|6060.03|6059.53|845
1734362520000|2024-12-16 15:22:00|6060.28|6059.78|6060.03|6059.53|6060.78|6060.28|6060.03|6059.53|980
1734362530000|2024-12-16 15:22:10|6059.78|6059.28|6061.78|6061.28|6061.78|6061.28|6059.78|6059.28|917
1734362540000|2024-12-16 15:22:20|6061.65|6061.15|6062.28|6061.78|6062.53|6062.03|6061.65|6061.15|2263
1734362550000|2024-12-16 15:22:30|6062.53|6062.03|6062.28|6061.78|6063.28|6062.78|6062.28|6061.78|1885
1734362560000|2024-12-16 15:22:40|6062.53|6062.03|6062.65|6062.15|6063.03|6062.53|6062.53|6062.03|267
1734362570000|2024-12-16 15:22:50|6062.78|6062.28|6062.78|6062.28|6063.03|6062.53|6062.53|6062.03|423
1734362580000|2024-12-16 15:23:00|6063.03|6062.53|6063.28|6062.78|6063.28|6062.78|6062.53|6062.03|1194
1734362590000|2024-12-16 15:23:10|6062.78|6062.28|6063.03|6062.53|6063.03|6062.53|6062.78|6062.28|1312
1734362600000|2024-12-16 15:23:20|6062.78|6062.28|6063.65|6063.15|6063.78|6063.28|6062.78|6062.28|528
1734362610000|2024-12-16 15:23:30|6063.53|6063.03|6064.03|6063.53|6064.03|6063.53|6063.53|6063.03|1134
1734362620000|2024-12-16 15:23:40|6064.28|6063.78|6064.78|6064.28|6064.78|6064.28|6064.03|6063.53|1249
1734362630000|2024-12-16 15:23:50|6064.65|6064.15|6064.53|6064.03|6065.28|6064.78|6064.53|6064.03|436
1734362640000|2024-12-16 15:24:00|6064.65|6064.15|6064.78|6064.28|6064.78|6064.28|6064.03|6063.53|1419
1734362650000|2024-12-16 15:24:10|6065.03|6064.53|6065.03|6064.53|6065.03|6064.53|6064.53|6064.03|222
1734362660000|2024-12-16 15:24:20|6064.78|6064.28|6064.53|6064.03|6065.03|6064.53|6064.28|6063.78|821
1734362670000|2024-12-16 15:24:30|6064.28|6063.78|6064.78|6064.28|6065.03|6064.53|6064.28|6063.78|698
1734362680000|2024-12-16 15:24:40|6065.03|6064.53|6065.53|6065.03|6066.53|6066.03|6064.53|6064.03|863
1734362690000|2024-12-16 15:24:50|6065.78|6065.28|6066.03|6065.53|6066.28|6065.78|6065.65|6065.15|2245
1734362700000|2024-12-16 15:25:00|6065.78|6065.28|6065.78|6065.28|6066.03|6065.53|6065.53|6065.03|657
1734362710000|2024-12-16 15:25:10|6066.03|6065.53|6066.53|6066.03|6066.53|6066.03|6065.9|6065.4|1051
1734362720000|2024-12-16 15:25:20|6066.78|6066.28|6066.53|6066.03|6067.53|6067.03|6066.53|6066.03|1268
1734362730000|2024-12-16 15:25:30|6066.65|6066.15|6066.78|6066.28|6066.78|6066.28|6066.03|6065.53|795
1734362740000|2024-12-16 15:25:40|6067.03|6066.53|6067.03|6066.53|6067.53|6067.03|6066.9|6066.4|916
1734362750000|2024-12-16 15:25:50|6066.9|6066.4|6067.28|6066.78|6067.53|6067.03|6066.78|6066.28|934
1734362760000|2024-12-16 15:26:00|6067.4|6066.9|6067.03|6066.53|6067.78|6067.28|6066.65|6066.15|1082
1734362770000|2024-12-16 15:26:10|6067.28|6066.78|6067.78|6067.28|6068.03|6067.53|6067.28|6066.78|370
1734362780000|2024-12-16 15:26:20|6068.03|6067.53|6068.28|6067.78|6068.28|6067.78|6067.9|6067.4|516
1734362790000|2024-12-16 15:26:30|6068.15|6067.65|6068.53|6068.03|6068.53|6068.03|6068.03|6067.53|580
1734362800000|2024-12-16 15:26:40|6068.78|6068.28|6069.03|6068.53|6069.03|6068.53|6068.53|6068.03|622
1734362810000|2024-12-16 15:26:50|6068.78|6068.28|6069.78|6069.28|6069.78|6069.28|6068.78|6068.28|488
1734362820000|2024-12-16 15:27:00|6070.03|6069.53|6070.03|6069.53|6070.28|6069.78|6069.78|6069.28|2212
1734362830000|2024-12-16 15:27:10|6069.9|6069.4|6070.28|6069.78|6070.53|6070.03|6069.78|6069.28|632
1734362840000|2024-12-16 15:27:20|6070.15|6069.65|6070.15|6069.65|6070.53|6070.03|6070.03|6069.53|437
1734362850000|2024-12-16 15:27:30|6070.03|6069.53|6070.28|6069.78|6070.53|6070.03|6069.65|6069.15|525
1734362860000|2024-12-16 15:27:40|6070.4|6069.9|6070.53|6070.03|6070.53|6070.03|6070.28|6069.78|368
1734362870000|2024-12-16 15:27:50|6070.78|6070.28|6071.03|6070.53|6071.03|6070.53|6070.53|6070.03|946
1734362880000|2024-12-16 15:28:00|6070.78|6070.28|6070.28|6069.78|6071.03|6070.53|6070.28|6069.78|860
1734362890000|2024-12-16 15:28:10|6070.53|6070.03|6070.53|6070.03|6070.9|6070.4|6070.28|6069.78|296
1734362900000|2024-12-16 15:28:20|6070.65|6070.15|6070.78|6070.28|6071.03|6070.53|6070.28|6069.78|161
1734362910000|2024-12-16 15:28:30|6071.03|6070.53|6070.78|6070.28|6071.03|6070.53|6070.78|6070.28|334
1734362920000|2024-12-16 15:28:40|6070.65|6070.15|6071.03|6070.53|6071.03|6070.53|6070.53|6070.03|1781
1734362930000|2024-12-16 15:28:50|6071.28|6070.78|6071.03|6070.53|6071.28|6070.78|6070.78|6070.28|935
1734362940000|2024-12-16 15:29:00|6071.15|6070.65|6070.9|6070.4|6071.28|6070.78|6070.78|6070.28|222
1734362950000|2024-12-16 15:29:10|6070.78|6070.28|6071.78|6071.28|6071.78|6071.28|6070.78|6070.28|745
1734362960000|2024-12-16 15:29:20|6071.53|6071.03|6071.78|6071.28|6071.78|6071.28|6071.28|6070.78|1463
1734362970000|2024-12-16 15:29:30|6071.53|6071.03|6071.78|6071.28|6071.78|6071.28|6071.53|6071.03|734
1734362980000|2024-12-16 15:29:40|6071.53|6071.03|6071.53|6071.03|6071.65|6071.15|6071.28|6070.78|897
1734362990000|2024-12-16 15:29:50|6072.03|6071.53|6072.28|6071.78|6072.28|6071.78|6071.78|6071.28|400
1734363000000|2024-12-16 15:30:00|6072.03|6071.53|6072.03|6071.53|6072.03|6071.53|6071.53|6071.03|520
1734363010000|2024-12-16 15:30:10|6072.28|6071.78|6072.03|6071.53|6072.28|6071.78|6071.78|6071.28|619
1734363020000|2024-12-16 15:30:20|6072.28|6071.78|6072.78|6072.28|6072.78|6072.28|6072.03|6071.53|575
1734363030000|2024-12-16 15:30:30|6073.03|6072.53|6073.03|6072.53|6073.28|6072.78|6073.03|6072.53|3029
1734363040000|2024-12-16 15:30:40|6073.15|6072.65|6073.03|6072.53|6073.53|6073.03|6072.78|6072.28|754
1734363050000|2024-12-16 15:30:50|6072.78|6072.28|6072.53|6072.03|6073.03|6072.53|6072.53|6072.03|458
1734363060000|2024-12-16 15:31:00|6072.78|6072.28|6071.28|6070.78|6072.78|6072.28|6071.28|6070.78|1046
1734363070000|2024-12-16 15:31:10|6071.03|6070.53|6072.03|6071.53|6072.4|6071.9|6071.03|6070.53|455
1734363080000|2024-12-16 15:31:20|6071.78|6071.28|6072.78|6072.28|6072.78|6072.28|6071.78|6071.28|283
1734363090000|2024-12-16 15:31:30|6073.03|6072.53|6073.03|6072.53|6073.28|6072.78|6072.53|6072.03|522
1734363100000|2024-12-16 15:31:40|6073.15|6072.65|6073.03|6072.53|6073.28|6072.78|6073.03|6072.53|324
1734363110000|2024-12-16 15:31:50|6073.15|6072.65|6073.03|6072.53|6073.28|6072.78|6073.03|6072.53|211
1734363120000|2024-12-16 15:32:00|6073.15|6072.65|6073.78|6073.28|6073.78|6073.28|6073.03|6072.53|2245
1734363130000|2024-12-16 15:32:10|6073.53|6073.03|6073.78|6073.28|6073.9|6073.4|6073.53|6073.03|714
1734363140000|2024-12-16 15:32:20|6074.03|6073.53|6074.53|6074.03|6074.78|6074.28|6074.03|6073.53|537
1734363150000|2024-12-16 15:32:30|6074.78|6074.28|6074.78|6074.28|6075.03|6074.53|6074.53|6074.03|427
1734363160000|2024-12-16 15:32:40|6074.53|6074.03|6075.03|6074.53|6075.28|6074.78|6074.53|6074.03|773
1734363170000|2024-12-16 15:32:50|6074.9|6074.4|6074.53|6074.03|6075.03|6074.53|6074.28|6073.78|489
1734363180000|2024-12-16 15:33:00|6074.4|6073.9|6074.53|6074.03|6074.53|6074.03|6074.28|6073.78|842
1734363190000|2024-12-16 15:33:10|6074.28|6073.78|6074.28|6073.78|6074.53|6074.03|6073.53|6073.03|1048
1734363200000|2024-12-16 15:33:20|6074.53|6074.03|6074.53|6074.03|6074.53|6074.03|6074.03|6073.53|328
1734363210000|2024-12-16 15:33:30|6074.78|6074.28|6075.28|6074.78|6075.28|6074.78|6074.78|6074.28|1939
1734363220000|2024-12-16 15:33:40|6075.53|6075.03|6075.53|6075.03|6075.78|6075.28|6075.53|6075.03|496
1734363230000|2024-12-16 15:33:50|6075.78|6075.28|6075.78|6075.28|6075.78|6075.28|6075.53|6075.03|944
1734363240000|2024-12-16 15:34:00|6075.9|6075.4|6075.78|6075.28|6075.9|6075.4|6075.78|6075.28|1475
1734363250000|2024-12-16 15:34:10|6075.53|6075.03|6076.53|6076.03|6076.53|6076.03|6075.53|6075.03|645
1734363260000|2024-12-16 15:34:20|6076.4|6075.9|6076.28|6075.78|6076.4|6075.9|6076.03|6075.53|336
1734363270000|2024-12-16 15:34:30|6076.03|6075.53|6076.28|6075.78|6076.53|6076.03|6075.78|6075.28|495
1734363280000|2024-12-16 15:34:40|6076.53|6076.03|6076.53|6076.03|6076.53|6076.03|6076.28|6075.78|532
1734363290000|2024-12-16 15:34:50|6076.78|6076.28|6077.03|6076.53|6077.03|6076.53|6076.78|6076.28|386
1734363300000|2024-12-16 15:35:00|6077.28|6076.78|6077.03|6076.53|6077.28|6076.78|6076.78|6076.28|726
1734363310000|2024-12-16 15:35:10|6076.78|6076.28|6077.53|6077.03|6078.03|6077.53|6076.78|6076.28|693
1734363320000|2024-12-16 15:35:20|6077.78|6077.28|6077.78|6077.28|6078.28|6077.78|6077.53|6077.03|720
1734363330000|2024-12-16 15:35:30|6077.53|6077.03|6077.78|6077.28|6077.78|6077.28|6077.53|6077.03|452
1734363340000|2024-12-16 15:35:40|6077.53|6077.03|6077.53|6077.03|6078.03|6077.53|6077.53|6077.03|273
1734363350000|2024-12-16 15:35:50|6077.78|6077.28|6077.78|6077.28|6078.03|6077.53|6077.53|6077.03|239
1734363360000|2024-12-16 15:36:00|6077.53|6077.03|6078.15|6077.65|6078.28|6077.78|6077.53|6077.03|3405
1734363370000|2024-12-16 15:36:10|6078.03|6077.53|6077.28|6076.78|6078.03|6077.53|6076.78|6076.28|503
1734363380000|2024-12-16 15:36:20|6077.53|6077.03|6077.4|6076.9|6077.53|6077.03|6077.03|6076.53|581
1734363390000|2024-12-16 15:36:30|6077.53|6077.03|6077.28|6076.78|6077.53|6077.03|6077.03|6076.53|535
1734363400000|2024-12-16 15:36:40|6077.03|6076.53|6077.53|6077.03|6077.53|6077.03|6077.03|6076.53|711
1734363410000|2024-12-16 15:36:50|6077.28|6076.78|6077.53|6077.03|6077.53|6077.03|6077.03|6076.53|1415
1734363420000|2024-12-16 15:37:00|6077.78|6077.28|6077.78|6077.28|6078.03|6077.53|6077.65|6077.15|222
1734363430000|2024-12-16 15:37:10|6077.9|6077.4|6077.65|6077.15|6077.9|6077.4|6077.4|6076.9|332
1734363440000|2024-12-16 15:37:20|6077.78|6077.28|6077.78|6077.28|6078.03|6077.53|6077.53|6077.03|860
1734363450000|2024-12-16 15:37:30|6077.53|6077.03|6077.53|6077.03|6078.03|6077.53|6077.53|6077.03|236
1734363460000|2024-12-16 15:37:40|6077.78|6077.28|6077.53|6077.03|6077.78|6077.28|6077.03|6076.53|829
1734363470000|2024-12-16 15:37:50|6077.4|6076.9|6077.53|6077.03|6077.53|6077.03|6077.03|6076.53|1188
1734363480000|2024-12-16 15:38:00|6077.28|6076.78|6077.28|6076.78|6077.53|6077.03|6077.28|6076.78|790
1734363490000|2024-12-16 15:38:10|6077.03|6076.53|6076.78|6076.28|6077.03|6076.53|6076.53|6076.03|695
1734363500000|2024-12-16 15:38:20|6076.53|6076.03|6076.78|6076.28|6076.78|6076.28|6076.53|6076.03|320
1734363510000|2024-12-16 15:38:30|6076.53|6076.03|6076.28|6075.78|6077.03|6076.53|6076.03|6075.53|1981
1734363520000|2024-12-16 15:38:40|6076.03|6075.53|6076.78|6076.28|6076.78|6076.28|6075.78|6075.28|477
1734363530000|2024-12-16 15:38:50|6077.03|6076.53|6077.78|6077.28|6077.78|6077.28|6077.03|6076.53|402
1734363540000|2024-12-16 15:39:00|6077.53|6077.03|6077.78|6077.28|6077.78|6077.28|6077.28|6076.78|415
1734363550000|2024-12-16 15:39:10|6078.03|6077.53|6077.78|6077.28|6078.03|6077.53|6077.53|6077.03|417
1734363560000|2024-12-16 15:39:20|6077.53|6077.03|6077.78|6077.28|6077.78|6077.28|6077.53|6077.03|255
1734363570000|2024-12-16 15:39:30|6077.65|6077.15|6077.78|6077.28|6077.78|6077.28|6077.53|6077.03|389
1734363580000|2024-12-16 15:39:40|6077.65|6077.15|6077.78|6077.28|6077.9|6077.4|6077.53|6077.03|278
1734363590000|2024-12-16 15:39:50|6077.53|6077.03|6077.53|6077.03|6077.78|6077.28|6077.53|6077.03|545
1734363600000|2024-12-16 15:40:00|6077.78|6077.28|6076.15|6075.65|6077.9|6077.4|6076.03|6075.53|455
1734363610000|2024-12-16 15:40:10|6076.03|6075.53|6076.28|6075.78|6076.53|6076.03|6076.03|6075.53|477
1734363620000|2024-12-16 15:40:20|6076.4|6075.9|6076.78|6076.28|6076.78|6076.28|6076.03|6075.53|280
1734363630000|2024-12-16 15:40:30|6076.65|6076.15|6076.28|6075.78|6076.78|6076.28|6076.03|6075.53|1057
1734363640000|2024-12-16 15:40:40|6076.4|6075.9|6076.03|6075.53|6076.53|6076.03|6076.03|6075.53|1395
1734363650000|2024-12-16 15:40:50|6076.28|6075.78|6076.03|6075.53|6076.4|6075.9|6075.78|6075.28|596
1734363660000|2024-12-16 15:41:00|6076.15|6075.65|6076.03|6075.53|6076.28|6075.78|6076.03|6075.53|252
1734363670000|2024-12-16 15:41:10|6075.78|6075.28|6075.78|6075.28|6076.03|6075.53|6075.03|6074.53|456
1734363680000|2024-12-16 15:41:20|6075.53|6075.03|6075.65|6075.15|6076.03|6075.53|6075.53|6075.03|557
1734363690000|2024-12-16 15:41:30|6075.53|6075.03|6075.4|6074.9|6075.53|6075.03|6075.15|6074.65|281
1734363700000|2024-12-16 15:41:40|6075.28|6074.78|6074.78|6074.28|6075.28|6074.78|6074.53|6074.03|832
1734363710000|2024-12-16 15:41:50|6074.53|6074.03|6074.53|6074.03|6074.78|6074.28|6074.53|6074.03|249
1734363720000|2024-12-16 15:42:00|6074.65|6074.15|6075.78|6075.28|6076.03|6075.53|6074.65|6074.15|651
1734363730000|2024-12-16 15:42:10|6076.03|6075.53|6076.03|6075.53|6076.03|6075.53|6075.78|6075.28|329
1734363740000|2024-12-16 15:42:20|6075.9|6075.4|6075.78|6075.28|6076.03|6075.53|6075.53|6075.03|840
1734363750000|2024-12-16 15:42:30|6075.9|6075.4|6075.78|6075.28|6076.03|6075.53|6075.78|6075.28|218
1734363760000|2024-12-16 15:42:40|6075.65|6075.15|6076.03|6075.53|6076.03|6075.53|6075.28|6074.78|186
1734363770000|2024-12-16 15:42:50|6076.28|6075.78|6076.78|6076.28|6076.78|6076.28|6076.28|6075.78|279
1734363780000|2024-12-16 15:43:00|6077.03|6076.53|6076.28|6075.78|6077.03|6076.53|6076.03|6075.53|395
1734363790000|2024-12-16 15:43:10|6076.53|6076.03|6076.78|6076.28|6076.78|6076.28|6076.28|6075.78|508
1734363800000|2024-12-16 15:43:20|6077.03|6076.53|6076.78|6076.28|6077.28|6076.78|6076.78|6076.28|285
1734363810000|2024-12-16 15:43:30|6076.9|6076.4|6076.28|6075.78|6076.9|6076.4|6076.28|6075.78|427
1734363820000|2024-12-16 15:43:40|6076.53|6076.03|6076.53|6076.03|6076.78|6076.28|6076.53|6076.03|249
1734363830000|2024-12-16 15:43:50|6076.78|6076.28|6076.28|6075.78|6076.9|6076.4|6076.28|6075.78|202
1734363840000|2024-12-16 15:44:00|6076.53|6076.03|6076.53|6076.03|6077.03|6076.53|6076.28|6075.78|375
1734363850000|2024-12-16 15:44:10|6076.65|6076.15|6076.78|6076.28|6077.03|6076.53|6076.53|6076.03|346
1734363860000|2024-12-16 15:44:20|6076.65|6076.15|6076.53|6076.03|6077.03|6076.53|6076.53|6076.03|208
1734363870000|2024-12-16 15:44:30|6076.65|6076.15|6076.78|6076.28|6077.03|6076.53|6076.53|6076.03|2104
1734363880000|2024-12-16 15:44:40|6076.65|6076.15|6076.53|6076.03|6076.78|6076.28|6076.4|6075.9|965
1734363890000|2024-12-16 15:44:50|6076.78|6076.28|6076.53|6076.03|6076.78|6076.28|6076.53|6076.03|265
1734363900000|2024-12-16 15:45:00|6076.78|6076.28|6076.53|6076.03|6076.78|6076.28|6076.53|6076.03|420
1734363910000|2024-12-16 15:45:10|6076.4|6075.9|6076.78|6076.28|6076.78|6076.28|6076.03|6075.53|167
1734363920000|2024-12-16 15:45:20|6076.53|6076.03|6076.03|6075.53|6076.78|6076.28|6076.03|6075.53|1431
1734363930000|2024-12-16 15:45:30|6076.28|6075.78|6076.28|6075.78|6076.53|6076.03|6076.03|6075.53|256
1734363940000|2024-12-16 15:45:40|6076.4|6075.9|6076.78|6076.28|6076.78|6076.28|6076.4|6075.9|124
1734363950000|2024-12-16 15:45:50|6076.65|6076.15|6076.03|6075.53|6076.65|6076.15|6076.03|6075.53|632
1734363960000|2024-12-16 15:46:00|6075.78|6075.28|6076.53|6076.03|6076.78|6076.28|6075.78|6075.28|180
1734363970000|2024-12-16 15:46:10|6076.4|6075.9|6076.78|6076.28|6076.78|6076.28|6076.15|6075.65|1339
1734363980000|2024-12-16 15:46:20|6076.65|6076.15|6076.53|6076.03|6076.78|6076.28|6076.53|6076.03|1601
1734363990000|2024-12-16 15:46:30|6076.65|6076.15|6076.53|6076.03|6076.78|6076.28|6076.53|6076.03|304
1734364000000|2024-12-16 15:46:40|6076.4|6075.9|6075.4|6074.9|6076.53|6076.03|6075.4|6074.9|700
1734364010000|2024-12-16 15:46:50|6075.53|6075.03|6075.78|6075.28|6075.78|6075.28|6075.28|6074.78|538
1734364020000|2024-12-16 15:47:00|6076.03|6075.53|6076.28|6075.78|6076.53|6076.03|6076.03|6075.53|295
1734364030000|2024-12-16 15:47:10|6076.4|6075.9|6076.4|6075.9|6076.53|6076.03|6076.28|6075.78|684
1734364040000|2024-12-16 15:47:20|6076.53|6076.03|6076.53|6076.03|6076.65|6076.15|6076.03|6075.53|2414
1734364050000|2024-12-16 15:47:30|6076.4|6075.9|6076.28|6075.78|6076.78|6076.28|6076.28|6075.78|285
1734364060000|2024-12-16 15:47:40|6076.4|6075.9|6076.28|6075.78|6076.53|6076.03|6076.15|6075.65|77
1734364070000|2024-12-16 15:47:50|6076.03|6075.53|6076.03|6075.53|6076.28|6075.78|6076.03|6075.53|634
1734364080000|2024-12-16 15:48:00|6075.78|6075.28|6075.53|6075.03|6076.03|6075.53|6075.28|6074.78|192
1734364090000|2024-12-16 15:48:10|6075.28|6074.78|6076.03|6075.53|6076.03|6075.53|6075.28|6074.78|132
1734364100000|2024-12-16 15:48:20|6075.78|6075.28|6076.03|6075.53|6076.15|6075.65|6075.78|6075.28|1077
1734364110000|2024-12-16 15:48:30|6075.78|6075.28|6076.28|6075.78|6076.28|6075.78|6075.78|6075.28|1175
1734364120000|2024-12-16 15:48:40|6076.53|6076.03|6076.03|6075.53|6076.53|6076.03|6076.03|6075.53|825
1734364130000|2024-12-16 15:48:50|6076.15|6075.65|6076.28|6075.78|6076.53|6076.03|6076.03|6075.53|250
1734364140000|2024-12-16 15:49:00|6076.15|6075.65|6075.03|6074.53|6076.15|6075.65|6075.03|6074.53|271
1734364150000|2024-12-16 15:49:10|6075.15|6074.65|6075.53|6075.03|6075.78|6075.28|6075.15|6074.65|242
1734364160000|2024-12-16 15:49:20|6075.4|6074.9|6075.53|6075.03|6075.53|6075.03|6075.28|6074.78|821
1734364170000|2024-12-16 15:49:30|6075.78|6075.28|6075.53|6075.03|6075.78|6075.28|6075.53|6075.03|285
1734364180000|2024-12-16 15:49:40|6075.28|6074.78|6075.53|6075.03|6075.53|6075.03|6075.28|6074.78|271
1734364190000|2024-12-16 15:49:50|6075.28|6074.78|6076.03|6075.53|6076.03|6075.53|6075.28|6074.78|298
1734364200000|2024-12-16 15:50:00|6076.15|6075.65|6075.53|6075.03|6076.15|6075.65|6075.28|6074.78|528
1734364210000|2024-12-16 15:50:10|6075.78|6075.28|6076.4|6075.9|6076.53|6076.03|6075.78|6075.28|611
1734364220000|2024-12-16 15:50:20|6076.53|6076.03|6076.03|6075.53|6076.53|6076.03|6076.03|6075.53|265
1734364230000|2024-12-16 15:50:30|6076.15|6075.65|6076.03|6075.53|6076.28|6075.78|6076.03|6075.53|302
1734364240000|2024-12-16 15:50:40|6075.9|6075.4|6075.78|6075.28|6076.03|6075.53|6075.78|6075.28|1868
1734364250000|2024-12-16 15:50:50|6075.9|6075.4|6076.28|6075.78|6076.53|6076.03|6075.78|6075.28|200
1734364260000|2024-12-16 15:51:00|6076.53|6076.03|6076.53|6076.03|6076.53|6076.03|6076.53|6076.03|251
1734364270000|2024-12-16 15:51:10|6076.28|6075.78|6076.03|6075.53|6076.28|6075.78|6075.53|6075.03|815
1734364280000|2024-12-16 15:51:20|6076.28|6075.78|6076.03|6075.53|6076.28|6075.78|6075.9|6075.4|259
1734364290000|2024-12-16 15:51:30|6075.78|6075.28|6075.53|6075.03|6076.03|6075.53|6075.28|6074.78|322
1734364300000|2024-12-16 15:51:40|6075.65|6075.15|6075.28|6074.78|6075.65|6075.15|6075.28|6074.78|227
1734364310000|2024-12-16 15:51:50|6075.53|6075.03|6075.9|6075.4|6076.03|6075.53|6075.53|6075.03|386
1734364320000|2024-12-16 15:52:00|6075.78|6075.28|6074.9|6074.4|6076.03|6075.53|6074.78|6074.28|458
1734364330000|2024-12-16 15:52:10|6074.78|6074.28|6075.28|6074.78|6075.28|6074.78|6074.78|6074.28|429
1734364340000|2024-12-16 15:52:20|6075.15|6074.65|6075.78|6075.28|6076.28|6075.78|6075.15|6074.65|300
1734364350000|2024-12-16 15:52:30|6075.53|6075.03|6075.28|6074.78|6075.53|6075.03|6075.28|6074.78|3267
1734364360000|2024-12-16 15:52:40|6075.53|6075.03|6075.03|6074.53|6075.53|6075.03|6074.78|6074.28|751
1734364370000|2024-12-16 15:52:50|6074.78|6074.28|6074.53|6074.03|6074.78|6074.28|6074.28|6073.78|334
1734364380000|2024-12-16 15:53:00|6074.65|6074.15|6074.4|6073.9|6074.65|6074.15|6074.28|6073.78|1290
1734364390000|2024-12-16 15:53:10|6074.28|6073.78|6074.53|6074.03|6074.78|6074.28|6074.28|6073.78|376
1734364400000|2024-12-16 15:53:20|6074.78|6074.28|6074.15|6073.65|6074.78|6074.28|6074.03|6073.53|579
1734364410000|2024-12-16 15:53:30|6074.03|6073.53|6074.28|6073.78|6074.53|6074.03|6074.03|6073.53|472
1734364420000|2024-12-16 15:53:40|6074.03|6073.53|6074.03|6073.53|6074.03|6073.53|6074.03|6073.53|294
1734364430000|2024-12-16 15:53:50|6074.28|6073.78|6074.28|6073.78|6074.28|6073.78|6074.03|6073.53|587
1734364440000|2024-12-16 15:54:00|6074.15|6073.65|6075.28|6074.78|6075.4|6074.9|6074.15|6073.65|1238
1734364450000|2024-12-16 15:54:10|6075.03|6074.53|6075.78|6075.28|6075.78|6075.28|6075.03|6074.53|546
1734364460000|2024-12-16 15:54:20|6075.53|6075.03|6075.03|6074.53|6075.78|6075.28|6075.03|6074.53|263
1734364470000|2024-12-16 15:54:30|6074.9|6074.4|6074.78|6074.28|6075.03|6074.53|6074.78|6074.28|504
1734364480000|2024-12-16 15:54:40|6074.9|6074.4|6075.28|6074.78|6075.28|6074.78|6074.78|6074.28|329
1734364490000|2024-12-16 15:54:50|6075.4|6074.9|6075.53|6075.03|6075.53|6075.03|6075.28|6074.78|275
1734364500000|2024-12-16 15:55:00|6075.28|6074.78|6075.53|6075.03|6075.53|6075.03|6075.03|6074.53|309
1734364510000|2024-12-16 15:55:10|6075.28|6074.78|6074.78|6074.28|6075.28|6074.78|6074.53|6074.03|915
1734364520000|2024-12-16 15:55:20|6075.03|6074.53|6074.78|6074.28|6075.03|6074.53|6074.53|6074.03|81
1734364530000|2024-12-16 15:55:30|6075.03|6074.53|6075.28|6074.78|6075.28|6074.78|6075.03|6074.53|443
1734364540000|2024-12-16 15:55:40|6075.4|6074.9|6075.53|6075.03|6075.78|6075.28|6075.28|6074.78|2920
1734364550000|2024-12-16 15:55:50|6075.65|6075.15|6075.9|6075.4|6076.03|6075.53|6075.53|6075.03|315
1734364560000|2024-12-16 15:56:00|6076.03|6075.53|6076.03|6075.53|6076.28|6075.78|6075.78|6075.28|206
1734364570000|2024-12-16 15:56:10|6075.9|6075.4|6075.78|6075.28|6076.03|6075.53|6075.78|6075.28|2522
1734364580000|2024-12-16 15:56:20|6076.03|6075.53|6076.78|6076.28|6076.78|6076.28|6076.03|6075.53|1062
1734364590000|2024-12-16 15:56:30|6076.53|6076.03|6076.65|6076.15|6076.78|6076.28|6076.53|6076.03|334
1734364600000|2024-12-16 15:56:40|6076.78|6076.28|6076.78|6076.28|6076.78|6076.28|6076.4|6075.9|1205
1734364610000|2024-12-16 15:56:50|6076.65|6076.15|6076.53|6076.03|6076.78|6076.28|6076.53|6076.03|233
1734364620000|2024-12-16 15:57:00|6076.78|6076.28|6077.03|6076.53|6077.03|6076.53|6076.53|6076.03|653
1734364630000|2024-12-16 15:57:10|6076.9|6076.4|6077.28|6076.78|6077.28|6076.78|6076.78|6076.28|349
1734364640000|2024-12-16 15:57:20|6077.15|6076.65|6076.53|6076.03|6077.15|6076.65|6076.53|6076.03|1768
1734364650000|2024-12-16 15:57:30|6076.78|6076.28|6076.78|6076.28|6077.03|6076.53|6076.78|6076.28|128
1734364660000|2024-12-16 15:57:40|6076.53|6076.03|6076.28|6075.78|6076.78|6076.28|6076.28|6075.78|393
1734364670000|2024-12-16 15:57:50|6076.15|6075.65|6076.28|6075.78|6076.53|6076.03|6076.15|6075.65|601
1734364680000|2024-12-16 15:58:00|6076.53|6076.03|6076.78|6076.28|6076.78|6076.28|6076.53|6076.03|595
1734364690000|2024-12-16 15:58:10|6076.53|6076.03|6076.53|6076.03|6076.53|6076.03|6076.28|6075.78|263
1734364700000|2024-12-16 15:58:20|6076.4|6075.9|6075.78|6075.28|6076.4|6075.9|6075.78|6075.28|308
1734364710000|2024-12-16 15:58:30|6076.03|6075.53|6075.53|6075.03|6076.03|6075.53|6075.53|6075.03|1530
1734364720000|2024-12-16 15:58:40|6075.78|6075.28|6075.28|6074.78|6075.78|6075.28|6075.03|6074.53|371
1734364730000|2024-12-16 15:58:50|6075.03|6074.53|6075.28|6074.78|6075.28|6074.78|6075.03|6074.53|1587
1734364740000|2024-12-16 15:59:00|6075.53|6075.03|6074.78|6074.28|6075.53|6075.03|6074.78|6074.28|1184
1734364750000|2024-12-16 15:59:10|6075.03|6074.53|6074.53|6074.03|6075.03|6074.53|6074.53|6074.03|1205
1734364760000|2024-12-16 15:59:20|6074.4|6073.9|6074.28|6073.78|6074.53|6074.03|6074.03|6073.53|697
1734364770000|2024-12-16 15:59:30|6074.03|6073.53|6074.53|6074.03|6074.53|6074.03|6074.03|6073.53|723
1734364780000|2024-12-16 15:59:40|6074.28|6073.78|6074.78|6074.28|6074.78|6074.28|6074.28|6073.78|295
1734364790000|2024-12-16 15:59:50|6074.65|6074.15|6074.78|6074.28|6074.78|6074.28|6074.53|6074.03|210
1734364800000|2024-12-16 16:00:00|6075.03|6074.53|6075.53|6075.03|6075.78|6075.28|6074.78|6074.28|322
1734364810000|2024-12-16 16:00:10|6075.28|6074.78|6075.78|6075.28|6076.03|6075.53|6075.28|6074.78|425
1734364820000|2024-12-16 16:00:20|6076.03|6075.53|6076.03|6075.53|6076.28|6075.78|6076.03|6075.53|350
1734364830000|2024-12-16 16:00:30|6076.28|6075.78|6076.28|6075.78|6076.28|6075.78|6076.28|6075.78|413
1734364840000|2024-12-16 16:00:40|6076.53|6076.03|6076.78|6076.28|6077.03|6076.53|6076.28|6075.78|350
1734364850000|2024-12-16 16:00:50|6076.53|6076.03|6076.53|6076.03|6076.65|6076.15|6076.53|6076.03|380
1734364860000|2024-12-16 16:01:00|6076.65|6076.15|6076.4|6075.9|6076.78|6076.28|6076.03|6075.53|338
1734364870000|2024-12-16 16:01:10|6076.28|6075.78|6076.03|6075.53|6076.4|6075.9|6075.9|6075.4|350
1734364880000|2024-12-16 16:01:20|6076.28|6075.78|6076.28|6075.78|6076.28|6075.78|6076.03|6075.53|248
1734364890000|2024-12-16 16:01:30|6076.03|6075.53|6075.53|6075.03|6076.03|6075.53|6075.53|6075.03|228
1734364900000|2024-12-16 16:01:40|6075.65|6075.15|6075.53|6075.03|6075.78|6075.28|6075.28|6074.78|432
1734364910000|2024-12-16 16:01:50|6075.78|6075.28|6076.03|6075.53|6076.03|6075.53|6075.78|6075.28|2144
1734364920000|2024-12-16 16:02:00|6076.28|6075.78|6076.28|6075.78|6076.53|6076.03|6076.03|6075.53|266
1734364930000|2024-12-16 16:02:10|6076.53|6076.03|6076.53|6076.03|6076.53|6076.03|6076.28|6075.78|2527
1734364940000|2024-12-16 16:02:20|6076.4|6075.9|6076.28|6075.78|6076.4|6075.9|6076.28|6075.78|623
1734364950000|2024-12-16 16:02:30|6076.03|6075.53|6074.78|6074.28|6076.03|6075.53|6074.53|6074.03|737
1734364960000|2024-12-16 16:02:40|6074.9|6074.4|6074.65|6074.15|6075.03|6074.53|6074.53|6074.03|873
1734364970000|2024-12-16 16:02:50|6074.53|6074.03|6074.78|6074.28|6075.03|6074.53|6074.53|6074.03|206
1734364980000|2024-12-16 16:03:00|6075.03|6074.53|6074.78|6074.28|6075.03|6074.53|6074.78|6074.28|934
1734364990000|2024-12-16 16:03:10|6074.65|6074.15|6074.53|6074.03|6074.9|6074.4|6074.53|6074.03|1949
1734365000000|2024-12-16 16:03:20|6074.65|6074.15|6074.28|6073.78|6074.78|6074.28|6074.28|6073.78|643
1734365010000|2024-12-16 16:03:30|6074.4|6073.9|6074.03|6073.53|6074.53|6074.03|6073.65|6073.15|1057
1734365020000|2024-12-16 16:03:40|6073.9|6073.4|6074.4|6073.9|6074.53|6074.03|6073.78|6073.28|599
1734365030000|2024-12-16 16:03:50|6074.53|6074.03|6075.03|6074.53|6075.03|6074.53|6074.28|6073.78|934
1734365040000|2024-12-16 16:04:00|6075.28|6074.78|6075.78|6075.28|6076.28|6075.78|6075.28|6074.78|1434
1734365050000|2024-12-16 16:04:10|6076.03|6075.53|6075.78|6075.28|6076.03|6075.53|6075.53|6075.03|302
1734365060000|2024-12-16 16:04:20|6075.53|6075.03|6076.28|6075.78|6076.28|6075.78|6075.53|6075.03|704
1734365070000|2024-12-16 16:04:30|6076.03|6075.53|6075.78|6075.28|6076.03|6075.53|6075.78|6075.28|254
1734365080000|2024-12-16 16:04:40|6076.03|6075.53|6076.28|6075.78|6076.28|6075.78|6076.03|6075.53|430
1734365090000|2024-12-16 16:04:50|6076.03|6075.53|6075.53|6075.03|6076.15|6075.65|6075.53|6075.03|144
1734365100000|2024-12-16 16:05:00|6075.65|6075.15|6075.78|6075.28|6076.28|6075.78|6075.65|6075.15|506
1734365110000|2024-12-16 16:05:10|6075.53|6075.03|6076.03|6075.53|6076.03|6075.53|6075.53|6075.03|219
1734365120000|2024-12-16 16:05:20|6076.28|6075.78|6076.28|6075.78|6076.53|6076.03|6076.03|6075.53|550
1734365130000|2024-12-16 16:05:30|6076.53|6076.03|6076.28|6075.78|6076.53|6076.03|6076.03|6075.53|291
1734365140000|2024-12-16 16:05:40|6076.53|6076.03|6076.78|6076.28|6077.03|6076.53|6076.53|6076.03|486
1734365150000|2024-12-16 16:05:50|6076.53|6076.03|6076.78|6076.28|6076.78|6076.28|6076.53|6076.03|1286
1734365160000|2024-12-16 16:06:00|6076.9|6076.4|6076.53|6076.03|6077.03|6076.53|6076.53|6076.03|1546
1734365170000|2024-12-16 16:06:10|6076.28|6075.78|6076.28|6075.78|6076.4|6075.9|6076.15|6075.65|327
1734365180000|2024-12-16 16:06:20|6076.4|6075.9|6075.78|6075.28|6076.53|6076.03|6075.78|6075.28|208
1734365190000|2024-12-16 16:06:30|6075.9|6075.4|6076.03|6075.53|6076.15|6075.65|6075.78|6075.28|652
1734365200000|2024-12-16 16:06:40|6076.28|6075.78|6075.9|6075.4|6076.28|6075.78|6075.78|6075.28|170
1734365210000|2024-12-16 16:06:50|6075.78|6075.28|6076.03|6075.53|6076.03|6075.53|6075.78|6075.28|82
1734365220000|2024-12-16 16:07:00|6075.78|6075.28|6076.28|6075.78|6076.28|6075.78|6075.78|6075.28|574
1734365230000|2024-12-16 16:07:10|6076.53|6076.03|6076.28|6075.78|6076.78|6076.28|6076.28|6075.78|507
1734365240000|2024-12-16 16:07:20|6076.53|6076.03|6076.53|6076.03|6076.53|6076.03|6076.53|6076.03|88
1734365250000|2024-12-16 16:07:30|6076.78|6076.28|6076.78|6076.28|6076.9|6076.4|6076.78|6076.28|136
1734365260000|2024-12-16 16:07:40|6076.9|6076.4|6077.03|6076.53|6077.03|6076.53|6076.78|6076.28|340
1734365270000|2024-12-16 16:07:50|6076.78|6076.28|6076.78|6076.28|6077.03|6076.53|6076.78|6076.28|330
1734365280000|2024-12-16 16:08:00|6076.65|6076.15|6076.53|6076.03|6076.65|6076.15|6076.15|6075.65|671
1734365290000|2024-12-16 16:08:10|6076.78|6076.28|6076.78|6076.28|6076.78|6076.28|6076.65|6076.15|233
1734365300000|2024-12-16 16:08:20|6076.9|6076.4|6076.53|6076.03|6076.9|6076.4|6076.53|6076.03|152
1734365310000|2024-12-16 16:08:30|6076.78|6076.28|6076.53|6076.03|6077.03|6076.53|6076.53|6076.03|1588
1734365320000|2024-12-16 16:08:40|6076.78|6076.28|6076.78|6076.28|6076.78|6076.28|6076.53|6076.03|784
1734365330000|2024-12-16 16:08:50|6076.65|6076.15|6077.03|6076.53|6077.03|6076.53|6076.65|6076.15|174
1734365340000|2024-12-16 16:09:00|6076.78|6076.28|6076.78|6076.28|6076.78|6076.28|6076.53|6076.03|136
1734365350000|2024-12-16 16:09:10|6077.03|6076.53|6076.78|6076.28|6077.03|6076.53|6076.65|6076.15|229
1734365360000|2024-12-16 16:09:20|6076.53|6076.03|6076.78|6076.28|6076.78|6076.28|6076.53|6076.03|135
1734365370000|2024-12-16 16:09:30|||||||||144
1734365380000|2024-12-16 16:09:40|6076.53|6076.03|6076.53|6076.03|6076.53|6076.03|6076.28|6075.78|290
1734365390000|2024-12-16 16:09:50|6076.4|6075.9|6076.28|6075.78|6076.53|6076.03|6076.28|6075.78|332
1734365400000|2024-12-16 16:10:00|6076.4|6075.9|6076.28|6075.78|6076.78|6076.28|6076.28|6075.78|471
1734365410000|2024-12-16 16:10:10|6076.53|6076.03|6076.53|6076.03|6076.53|6076.03|6076.4|6075.9|527
1734365420000|2024-12-16 16:10:20|6076.65|6076.15|6076.78|6076.28|6077.03|6076.53|6076.53|6076.03|363
1734365430000|2024-12-16 16:10:30|6076.53|6076.03|6076.28|6075.78|6076.65|6076.15|6076.03|6075.53|536
1734365440000|2024-12-16 16:10:40|6076.4|6075.9|6076.78|6076.28|6077.28|6076.78|6076.4|6075.9|808
1734365450000|2024-12-16 16:10:50|6076.9|6076.4|6077.28|6076.78|6077.28|6076.78|6076.78|6076.28|181
1734365460000|2024-12-16 16:11:00|6077.15|6076.65|6077.03|6076.53|6077.28|6076.78|6077.03|6076.53|114
1734365470000|2024-12-16 16:11:10|6077.15|6076.65|6077.28|6076.78|6077.28|6076.78|6077.03|6076.53|1109
1734365480000|2024-12-16 16:11:20|6077.4|6076.9|6077.53|6077.03|6077.53|6077.03|6077.28|6076.78|277
1734365490000|2024-12-16 16:11:30|6077.28|6076.78|6077.03|6076.53|6077.53|6077.03|6077.03|6076.53|306
1734365500000|2024-12-16 16:11:40|6077.28|6076.78|6077.03|6076.53|6077.28|6076.78|6076.9|6076.4|227
1734365510000|2024-12-16 16:11:50|6077.15|6076.65|6077.28|6076.78|6077.53|6077.03|6077.03|6076.53|125
1734365520000|2024-12-16 16:12:00|6077.15|6076.65|6076.53|6076.03|6077.28|6076.78|6076.53|6076.03|213
1734365530000|2024-12-16 16:12:10|6076.4|6075.9|6076.53|6076.03|6076.53|6076.03|6076.03|6075.53|317
1734365540000|2024-12-16 16:12:20|6076.65|6076.15|6076.28|6075.78|6076.65|6076.15|6076.28|6075.78|157
1734365550000|2024-12-16 16:12:30|6076.4|6075.9|6076.03|6075.53|6076.53|6076.03|6076.03|6075.53|298
1734365560000|2024-12-16 16:12:40|6076.28|6075.78|6076.28|6075.78|6076.53|6076.03|6076.03|6075.53|861
1734365570000|2024-12-16 16:12:50|6076.53|6076.03|6076.65|6076.15|6076.78|6076.28|6076.53|6076.03|118
1734365580000|2024-12-16 16:13:00|6076.78|6076.28|6076.4|6075.9|6076.78|6076.28|6076.28|6075.78|312
1734365590000|2024-12-16 16:13:10|6076.28|6075.78|6076.53|6076.03|6076.53|6076.03|6076.28|6075.78|218
1734365600000|2024-12-16 16:13:20|6076.78|6076.28|6076.78|6076.28|6077.03|6076.53|6076.53|6076.03|156
1734365610000|2024-12-16 16:13:30|6077.03|6076.53|6077.03|6076.53|6077.03|6076.53|6077.03|6076.53|68
1734365620000|2024-12-16 16:13:40|6077.28|6076.78|6077.03|6076.53|6077.28|6076.78|6076.9|6076.4|399
1734365630000|2024-12-16 16:13:50|6076.9|6076.4|6077.28|6076.78|6077.28|6076.78|6076.9|6076.4|122
1734365640000|2024-12-16 16:14:00|6077.03|6076.53|6077.03|6076.53|6077.03|6076.53|6076.78|6076.28|199
1734365650000|2024-12-16 16:14:10|6076.9|6076.4|6077.03|6076.53|6077.15|6076.65|6076.78|6076.28|264
1734365660000|2024-12-16 16:14:20|6077.15|6076.65|6076.53|6076.03|6077.15|6076.65|6076.53|6076.03|281
1734365670000|2024-12-16 16:14:30|6076.65|6076.15|6076.28|6075.78|6076.65|6076.15|6076.28|6075.78|300
1734365680000|2024-12-16 16:14:40|6076.4|6075.9|6076.03|6075.53|6076.4|6075.9|6076.03|6075.53|576
1734365690000|2024-12-16 16:14:50|6076.15|6075.65|6076.28|6075.78|6076.28|6075.78|6076.03|6075.53|754
1734365700000|2024-12-16 16:15:00|6076.15|6075.65|6075.53|6075.03|6076.28|6075.78|6075.28|6074.78|582
1734365710000|2024-12-16 16:15:10|6075.4|6074.9|6074.78|6074.28|6075.53|6075.03|6074.78|6074.28|365
1734365720000|2024-12-16 16:15:20|6074.9|6074.4|6075.03|6074.53|6075.28|6074.78|6074.78|6074.28|530
1734365730000|2024-12-16 16:15:30|6075.28|6074.78|6075.03|6074.53|6075.28|6074.78|6074.78|6074.28|3186
1734365740000|2024-12-16 16:15:40|6074.78|6074.28|6075.78|6075.28|6075.78|6075.28|6074.78|6074.28|535
1734365750000|2024-12-16 16:15:50|6075.53|6075.03|6075.53|6075.03|6075.53|6075.03|6075.28|6074.78|569
1734365760000|2024-12-16 16:16:00|6075.4|6074.9|6075.28|6074.78|6075.53|6075.03|6075.28|6074.78|192
1734365770000|2024-12-16 16:16:10|6075.53|6075.03|6074.78|6074.28|6075.53|6075.03|6074.53|6074.03|443
1734365780000|2024-12-16 16:16:20|6074.53|6074.03|6074.53|6074.03|6074.53|6074.03|6074.4|6073.9|134
1734365790000|2024-12-16 16:16:30|6074.28|6073.78|6074.03|6073.53|6074.53|6074.03|6074.03|6073.53|578
1734365800000|2024-12-16 16:16:40|6073.78|6073.28|6073.78|6073.28|6073.78|6073.28|6073.53|6073.03|535
1734365810000|2024-12-16 16:16:50|6073.53|6073.03|6074.15|6073.65|6074.15|6073.65|6073.53|6073.03|526
1734365820000|2024-12-16 16:17:00|6074.28|6073.78|6073.9|6073.4|6074.28|6073.78|6073.78|6073.28|195
1734365830000|2024-12-16 16:17:10|6073.78|6073.28|6074.53|6074.03|6074.53|6074.03|6073.78|6073.28|360
1734365840000|2024-12-16 16:17:20|6074.78|6074.28|6074.53|6074.03|6074.78|6074.28|6074.15|6073.65|333
1734365850000|2024-12-16 16:17:30|6074.78|6074.28|6074.78|6074.28|6074.78|6074.28|6074.28|6073.78|2340
1734365860000|2024-12-16 16:17:40|6074.65|6074.15|6074.53|6074.03|6074.78|6074.28|6074.53|6074.03|2761
1734365870000|2024-12-16 16:17:50|6074.78|6074.28|6074.28|6073.78|6074.78|6074.28|6074.28|6073.78|234
1734365880000|2024-12-16 16:18:00|6074.4|6073.9|6074.28|6073.78|6074.4|6073.9|6073.78|6073.28|231
1734365890000|2024-12-16 16:18:10|6074.15|6073.65|6074.28|6073.78|6074.28|6073.78|6074.03|6073.53|171
1734365900000|2024-12-16 16:18:20|6074.03|6073.53|6073.78|6073.28|6074.03|6073.53|6073.53|6073.03|1481
1734365910000|2024-12-16 16:18:30|6073.53|6073.03|6073.28|6072.78|6073.78|6073.28|6073.28|6072.78|548
1734365920000|2024-12-16 16:18:40|6073.03|6072.53|6073.78|6073.28|6074.03|6073.53|6073.03|6072.53|230
1734365930000|2024-12-16 16:18:50|6073.9|6073.4|6073.78|6073.28|6074.03|6073.53|6073.53|6073.03|149
1734365940000|2024-12-16 16:19:00|6074.03|6073.53|6074.03|6073.53|6074.53|6074.03|6073.78|6073.28|235
1734365950000|2024-12-16 16:19:10|6073.78|6073.28|6074.78|6074.28|6074.78|6074.28|6073.78|6073.28|276
1734365960000|2024-12-16 16:19:20|6074.9|6074.4|6074.53|6074.03|6074.9|6074.4|6074.53|6074.03|257
1734365970000|2024-12-16 16:19:30|6074.28|6073.78|6075.4|6074.9|6075.4|6074.9|6074.28|6073.78|625
1734365980000|2024-12-16 16:19:40|6075.53|6075.03|6076.28|6075.78|6076.28|6075.78|6075.53|6075.03|345
1734365990000|2024-12-16 16:19:50|6076.4|6075.9|6076.15|6075.65|6076.4|6075.9|6076.03|6075.53|2328
1734366000000|2024-12-16 16:20:00|6076.28|6075.78|6075.9|6075.4|6076.53|6076.03|6075.78|6075.28|238
1734366010000|2024-12-16 16:20:10|6075.78|6075.28|6075.78|6075.28|6075.9|6075.4|6075.53|6075.03|269
1734366020000|2024-12-16 16:20:20|6075.65|6075.15|6076.53|6076.03|6076.53|6076.03|6075.53|6075.03|300
1734366030000|2024-12-16 16:20:30|6076.4|6075.9|6076.28|6075.78|6076.53|6076.03|6076.28|6075.78|343
1734366040000|2024-12-16 16:20:40|6076.03|6075.53|6076.28|6075.78|6076.28|6075.78|6075.78|6075.28|320
1734366050000|2024-12-16 16:20:50|6076.15|6075.65|6076.53|6076.03|6076.53|6076.03|6076.15|6075.65|1503
1734366060000|2024-12-16 16:21:00|6076.4|6075.9|6076.53|6076.03|6076.78|6076.28|6076.4|6075.9|220
1734366070000|2024-12-16 16:21:10|6076.65|6076.15|6076.78|6076.28|6077.03|6076.53|6076.65|6076.15|283
1734366080000|2024-12-16 16:21:20|6077.03|6076.53|6076.78|6076.28|6077.03|6076.53|6076.53|6076.03|238
1734366090000|2024-12-16 16:21:30|6076.9|6076.4|6076.78|6076.28|6077.03|6076.53|6076.53|6076.03|418
1734366100000|2024-12-16 16:21:40|6076.65|6076.15|6076.78|6076.28|6077.03|6076.53|6076.28|6075.78|275
1734366110000|2024-12-16 16:21:50|6076.9|6076.4|6076.78|6076.28|6077.03|6076.53|6076.78|6076.28|715
1734366120000|2024-12-16 16:22:00|6076.9|6076.4|6076.78|6076.28|6076.9|6076.4|6076.53|6076.03|407
1734366130000|2024-12-16 16:22:10|6077.03|6076.53|6076.9|6076.4|6077.03|6076.53|6076.78|6076.28|832
1734366140000|2024-12-16 16:22:20|6077.03|6076.53|6076.28|6075.78|6077.03|6076.53|6076.03|6075.53|214
1734366150000|2024-12-16 16:22:30|6076.4|6075.9|6076.03|6075.53|6076.53|6076.03|6076.03|6075.53|162
1734366160000|2024-12-16 16:22:40|6076.15|6075.65|6075.15|6074.65|6076.15|6075.65|6075.15|6074.65|941
1734366170000|2024-12-16 16:22:50|6075.03|6074.53|6074.9|6074.4|6075.28|6074.78|6074.9|6074.4|326
1734366180000|2024-12-16 16:23:00|6075.03|6074.53|6074.78|6074.28|6075.28|6074.78|6074.78|6074.28|495
1734366190000|2024-12-16 16:23:10|6074.9|6074.4|6075.03|6074.53|6075.03|6074.53|6074.78|6074.28|166
1734366200000|2024-12-16 16:23:20|6075.15|6074.65|6075.28|6074.78|6075.53|6075.03|6075.03|6074.53|217
1734366210000|2024-12-16 16:23:30|6075.03|6074.53|6075.03|6074.53|6075.28|6074.78|6075.03|6074.53|186
1734366220000|2024-12-16 16:23:40|6075.15|6074.65|6075.03|6074.53|6075.28|6074.78|6075.03|6074.53|279
1734366230000|2024-12-16 16:23:50|6074.78|6074.28|6075.28|6074.78|6075.28|6074.78|6074.78|6074.28|167
1734366240000|2024-12-16 16:24:00|6075.53|6075.03|6075.78|6075.28|6075.78|6075.28|6075.28|6074.78|980
1734366250000|2024-12-16 16:24:10|6075.65|6075.15|6076.78|6076.28|6076.78|6076.28|6075.65|6075.15|164
1734366260000|2024-12-16 16:24:20|6076.53|6076.03|6076.53|6076.03|6076.65|6076.15|6076.4|6075.9|145
1734366270000|2024-12-16 16:24:30|6076.28|6075.78|6076.28|6075.78|6076.53|6076.03|6076.28|6075.78|171
1734366280000|2024-12-16 16:24:40|6076.4|6075.9|6076.78|6076.28|6076.78|6076.28|6076.28|6075.78|224
1734366290000|2024-12-16 16:24:50|6076.65|6076.15|6076.65|6076.15|6076.78|6076.28|6076.53|6076.03|1046
1734366300000|2024-12-16 16:25:00|6076.78|6076.28|6076.78|6076.28|6076.78|6076.28|6076.4|6075.9|247
1734366310000|2024-12-16 16:25:10|6076.53|6076.03|6076.78|6076.28|6076.78|6076.28|6076.53|6076.03|455
1734366320000|2024-12-16 16:25:20|6076.53|6076.03|6076.53|6076.03|6076.65|6076.15|6076.53|6076.03|189
1734366330000|2024-12-16 16:25:30|6076.4|6075.9|6076.28|6075.78|6076.4|6075.9|6076.03|6075.53|176
1734366340000|2024-12-16 16:25:40|6076.53|6076.03|6076.28|6075.78|6076.53|6076.03|6076.03|6075.53|214
1734366350000|2024-12-16 16:25:50|6076.53|6076.03|6076.53|6076.03|6076.53|6076.03|6076.53|6076.03|649
1734366360000|2024-12-16 16:26:00|6076.28|6075.78|6076.03|6075.53|6076.28|6075.78|6076.03|6075.53|228
1734366370000|2024-12-16 16:26:10|6075.78|6075.28|6075.28|6074.78|6075.78|6075.28|6075.15|6074.65|328
1734366380000|2024-12-16 16:26:20|6075.53|6075.03|6075.28|6074.78|6075.78|6075.28|6075.03|6074.53|250
1734366390000|2024-12-16 16:26:30|6075.53|6075.03|6075.53|6075.03|6075.53|6075.03|6075.28|6074.78|123
1734366400000|2024-12-16 16:26:40|6075.28|6074.78|6075.4|6074.9|6075.53|6075.03|6075.28|6074.78|293
1734366410000|2024-12-16 16:26:50|6075.53|6075.03|6075.53|6075.03|6075.53|6075.03|6075.28|6074.78|146
1734366420000|2024-12-16 16:27:00|6075.4|6074.9|6075.78|6075.28|6075.9|6075.4|6075.28|6074.78|497
1734366430000|2024-12-16 16:27:10|6075.9|6075.4|6076.03|6075.53|6076.28|6075.78|6075.9|6075.4|158
1734366440000|2024-12-16 16:27:20|6076.15|6075.65|6076.53|6076.03|6076.53|6076.03|6076.03|6075.53|86
1734366450000|2024-12-16 16:27:30|6076.28|6075.78|6075.53|6075.03|6076.28|6075.78|6075.53|6075.03|184
1734366460000|2024-12-16 16:27:40|6075.4|6074.9|6075.78|6075.28|6075.78|6075.28|6075.28|6074.78|284
1734366470000|2024-12-16 16:27:50|6075.53|6075.03|6075.28|6074.78|6075.78|6075.28|6075.28|6074.78|124
1734366480000|2024-12-16 16:28:00|6075.03|6074.53|6075.03|6074.53|6075.15|6074.65|6074.53|6074.03|374
1734366490000|2024-12-16 16:28:10|6075.15|6074.65|6075.4|6074.9|6075.53|6075.03|6075.15|6074.65|1004
1734366500000|2024-12-16 16:28:20|6075.53|6075.03|6075.03|6074.53|6075.53|6075.03|6075.03|6074.53|215
1734366510000|2024-12-16 16:28:30|6075.15|6074.65|6075.03|6074.53|6075.15|6074.65|6075.03|6074.53|131
1734366520000|2024-12-16 16:28:40|6075.15|6074.65|6074.78|6074.28|6075.28|6074.78|6074.78|6074.28|299
1734366530000|2024-12-16 16:28:50|6075.03|6074.53|6075.15|6074.65|6075.28|6074.78|6075.03|6074.53|194
1734366540000|2024-12-16 16:29:00|6075.03|6074.53|6074.78|6074.28|6075.03|6074.53|6074.53|6074.03|386
1734366550000|2024-12-16 16:29:10|6074.53|6074.03|6074.53|6074.03|6074.78|6074.28|6074.53|6074.03|373
1734366560000|2024-12-16 16:29:20|6074.65|6074.15|6074.53|6074.03|6074.78|6074.28|6074.53|6074.03|146
1734366570000|2024-12-16 16:29:30|6074.78|6074.28|6075.03|6074.53|6075.28|6074.78|6074.78|6074.28|213
1734366580000|2024-12-16 16:29:40|6074.9|6074.4|6075.03|6074.53|6075.03|6074.53|6074.78|6074.28|267
1734366590000|2024-12-16 16:29:50|6074.78|6074.28|6075.03|6074.53|6075.03|6074.53|6074.53|6074.03|389
1734366600000|2024-12-16 16:30:00|6075.28|6074.78|6075.15|6074.65|6075.28|6074.78|6074.78|6074.28|331
1734366610000|2024-12-16 16:30:10|6075.28|6074.78|6075.28|6074.78|6075.53|6075.03|6075.03|6074.53|280
1734366620000|2024-12-16 16:30:20|6075.03|6074.53|6075.28|6074.78|6075.28|6074.78|6075.03|6074.53|661
1734366630000|2024-12-16 16:30:30|6075.03|6074.53|6074.78|6074.28|6075.28|6074.78|6074.78|6074.28|386
1734366640000|2024-12-16 16:30:40|6074.53|6074.03|6074.78|6074.28|6074.9|6074.4|6074.53|6074.03|548
1734366650000|2024-12-16 16:30:50|6075.03|6074.53|6075.53|6075.03|6075.53|6075.03|6075.03|6074.53|184
1734366660000|2024-12-16 16:31:00|6075.28|6074.78|6074.78|6074.28|6075.28|6074.78|6074.53|6074.03|630
1734366670000|2024-12-16 16:31:10|6074.53|6074.03|6074.53|6074.03|6074.53|6074.03|6074.28|6073.78|149
1734366680000|2024-12-16 16:31:20|6074.4|6073.9|6073.78|6073.28|6074.53|6074.03|6073.78|6073.28|303
1734366690000|2024-12-16 16:31:30|6074.03|6073.53|6072.4|6071.9|6074.03|6073.53|6072.4|6071.9|1283
1734366700000|2024-12-16 16:31:40|6072.53|6072.03|6072.78|6072.28|6072.78|6072.28|6072.53|6072.03|383
1734366710000|2024-12-16 16:31:50|6072.65|6072.15|6072.78|6072.28|6073.03|6072.53|6072.65|6072.15|249
1734366720000|2024-12-16 16:32:00|6073.03|6072.53|6073.28|6072.78|6073.28|6072.78|6072.78|6072.28|385
1734366730000|2024-12-16 16:32:10|6073.03|6072.53|6072.53|6072.03|6073.03|6072.53|6072.53|6072.03|2308
1734366740000|2024-12-16 16:32:20|6072.65|6072.15|6072.53|6072.03|6072.78|6072.28|6072.53|6072.03|283
1734366750000|2024-12-16 16:32:30|6072.78|6072.28|6073.03|6072.53|6073.03|6072.53|6072.28|6071.78|547
1734366760000|2024-12-16 16:32:40|6073.28|6072.78|6073.53|6073.03|6073.53|6073.03|6073.03|6072.53|1971
1734366770000|2024-12-16 16:32:50|6073.78|6073.28|6074.03|6073.53|6074.53|6074.03|6073.78|6073.28|1346
1734366780000|2024-12-16 16:33:00|6073.9|6073.4|6074.15|6073.65|6074.28|6073.78|6073.78|6073.28|537
1734366790000|2024-12-16 16:33:10|6074.03|6073.53|6074.4|6073.9|6074.65|6074.15|6074.03|6073.53|235
1734366800000|2024-12-16 16:33:20|6074.53|6074.03|6073.65|6073.15|6074.65|6074.15|6073.28|6072.78|680
1734366810000|2024-12-16 16:33:30|6073.53|6073.03|6074.03|6073.53|6074.03|6073.53|6073.53|6073.03|444
1734366820000|2024-12-16 16:33:40|6074.28|6073.78|6074.03|6073.53|6074.53|6074.03|6074.03|6073.53|328
1734366830000|2024-12-16 16:33:50|6074.15|6073.65|6074.4|6073.9|6074.53|6074.03|6074.15|6073.65|234
1734366840000|2024-12-16 16:34:00|6074.28|6073.78|6074.28|6073.78|6074.53|6074.03|6074.03|6073.53|392
1734366850000|2024-12-16 16:34:10|6074.53|6074.03|6074.28|6073.78|6074.53|6074.03|6074.15|6073.65|960
1734366860000|2024-12-16 16:34:20|6074.4|6073.9|6073.78|6073.28|6074.4|6073.9|6073.78|6073.28|708
1734366870000|2024-12-16 16:34:30|6074.03|6073.53|6073.53|6073.03|6074.15|6073.65|6073.53|6073.03|298
1734366880000|2024-12-16 16:34:40|6073.28|6072.78|6073.15|6072.65|6073.53|6073.03|6072.9|6072.4|414
1734366890000|2024-12-16 16:34:50|6073.28|6072.78|6073.03|6072.53|6073.28|6072.78|6073.03|6072.53|105
1734366900000|2024-12-16 16:35:00|6072.78|6072.28|6073.53|6073.03|6073.53|6073.03|6072.78|6072.28|322
1734366910000|2024-12-16 16:35:10|6073.4|6072.9|6073.53|6073.03|6073.78|6073.28|6073.28|6072.78|290
1734366920000|2024-12-16 16:35:20|6073.4|6072.9|6072.78|6072.28|6073.53|6073.03|6072.78|6072.28|282
1734366930000|2024-12-16 16:35:30|6072.65|6072.15|6073.03|6072.53|6073.03|6072.53|6072.53|6072.03|1129
1734366940000|2024-12-16 16:35:40|6073.28|6072.78|6073.28|6072.78|6073.28|6072.78|6073.03|6072.53|545
1734366950000|2024-12-16 16:35:50|6073.53|6073.03|6073.53|6073.03|6073.53|6073.03|6073.4|6072.9|244
1734366960000|2024-12-16 16:36:00|6073.28|6072.78|6073.28|6072.78|6073.28|6072.78|6073.03|6072.53|152
1734366970000|2024-12-16 16:36:10|6073.53|6073.03|6073.78|6073.28|6074.03|6073.53|6073.53|6073.03|444
1734366980000|2024-12-16 16:36:20|6073.53|6073.03|6073.28|6072.78|6073.78|6073.28|6073.28|6072.78|247
1734366990000|2024-12-16 16:36:30|6073.15|6072.65|6073.28|6072.78|6073.28|6072.78|6073.15|6072.65|122
1734367000000|2024-12-16 16:36:40|6073.53|6073.03|6073.28|6072.78|6073.53|6073.03|6073.28|6072.78|217
1734367010000|2024-12-16 16:36:50|6073.4|6072.9|6073.28|6072.78|6073.53|6073.03|6073.28|6072.78|188
1734367020000|2024-12-16 16:37:00|6073.03|6072.53|6073.03|6072.53|6073.28|6072.78|6072.78|6072.28|282
1734367030000|2024-12-16 16:37:10|6073.15|6072.65|6073.28|6072.78|6073.53|6073.03|6072.78|6072.28|214
1734367040000|2024-12-16 16:37:20|6073.4|6072.9|6074.28|6073.78|6074.28|6073.78|6073.4|6072.9|438
1734367050000|2024-12-16 16:37:30|6074.15|6073.65|6074.53|6074.03|6074.78|6074.28|6074.15|6073.65|189
1734367060000|2024-12-16 16:37:40|6074.78|6074.28|6074.53|6074.03|6074.78|6074.28|6074.53|6074.03|239
1734367070000|2024-12-16 16:37:50|6074.28|6073.78|6074.28|6073.78|6074.28|6073.78|6074.03|6073.53|813
1734367080000|2024-12-16 16:38:00|6074.15|6073.65|6073.78|6073.28|6074.28|6073.78|6073.78|6073.28|195
1734367090000|2024-12-16 16:38:10|6074.03|6073.53|6073.53|6073.03|6074.03|6073.53|6073.53|6073.03|400
1734367100000|2024-12-16 16:38:20|6073.28|6072.78|6073.78|6073.28|6074.03|6073.53|6073.28|6072.78|300
1734367110000|2024-12-16 16:38:30|6074.03|6073.53|6074.03|6073.53|6074.03|6073.53|6074.03|6073.53|213
1734367120000|2024-12-16 16:38:40|6074.28|6073.78|6075.03|6074.53|6075.28|6074.78|6074.28|6073.78|242
1734367130000|2024-12-16 16:38:50|6075.28|6074.78|6075.03|6074.53|6075.28|6074.78|6074.78|6074.28|239
1734367140000|2024-12-16 16:39:00|6075.15|6074.65|6075.03|6074.53|6075.28|6074.78|6075.03|6074.53|339
1734367150000|2024-12-16 16:39:10|6074.78|6074.28|6074.78|6074.28|6075.03|6074.53|6074.53|6074.03|257
1734367160000|2024-12-16 16:39:20|6075.03|6074.53|6075.15|6074.65|6075.28|6074.78|6075.03|6074.53|132
1734367170000|2024-12-16 16:39:30|6075.28|6074.78|6074.03|6073.53|6075.28|6074.78|6074.03|6073.53|678
1734367180000|2024-12-16 16:39:40|6073.78|6073.28|6073.78|6073.28|6074.28|6073.78|6073.78|6073.28|411
1734367190000|2024-12-16 16:39:50|6074.03|6073.53|6074.28|6073.78|6074.28|6073.78|6073.78|6073.28|462
1734367200000|2024-12-16 16:40:00|6074.4|6073.9|6074.53|6074.03|6074.53|6074.03|6074.15|6073.65|333
1734367210000|2024-12-16 16:40:10|6074.78|6074.28|6074.53|6074.03|6074.78|6074.28|6074.28|6073.78|239
1734367220000|2024-12-16 16:40:20|6074.28|6073.78|6074.03|6073.53|6074.28|6073.78|6074.03|6073.53|234
1734367230000|2024-12-16 16:40:30|6073.53|6073.03|6073.28|6072.78|6073.53|6073.03|6073.03|6072.53|508
1734367240000|2024-12-16 16:40:40|6073.15|6072.65|6073.53|6073.03|6073.53|6073.03|6073.03|6072.53|351
1734367250000|2024-12-16 16:40:50|6073.78|6073.28|6073.53|6073.03|6073.78|6073.28|6073.28|6072.78|258
1734367260000|2024-12-16 16:41:00|6073.4|6072.9|6073.53|6073.03|6073.78|6073.28|6073.28|6072.78|490
1734367270000|2024-12-16 16:41:10|6073.65|6073.15|6074.03|6073.53|6074.03|6073.53|6073.53|6073.03|234
1734367280000|2024-12-16 16:41:20|6074.15|6073.65|6074.03|6073.53|6074.15|6073.65|6073.78|6073.28|476
1734367290000|2024-12-16 16:41:30|6074.28|6073.78|6074.53|6074.03|6074.53|6074.03|6074.28|6073.78|261
1734367300000|2024-12-16 16:41:40|6074.28|6073.78|6074.28|6073.78|6074.4|6073.9|6074.28|6073.78|1100
1734367310000|2024-12-16 16:41:50|6074.53|6074.03|6074.53|6074.03|6074.53|6074.03|6074.28|6073.78|274
1734367320000|2024-12-16 16:42:00|6074.78|6074.28|6074.53|6074.03|6074.78|6074.28|6074.28|6073.78|170
1734367330000|2024-12-16 16:42:10|6074.65|6074.15|6074.78|6074.28|6074.78|6074.28|6074.53|6074.03|209
1734367340000|2024-12-16 16:42:20|6075.03|6074.53|6075.28|6074.78|6075.28|6074.78|6075.03|6074.53|582
1734367350000|2024-12-16 16:42:30|6074.78|6074.28|6075.03|6074.53|6075.15|6074.65|6074.78|6074.28|227
1734367360000|2024-12-16 16:42:40|6075.15|6074.65|6075.15|6074.65|6075.65|6075.15|6075.03|6074.53|319
1734367370000|2024-12-16 16:42:50|6075.03|6074.53|6074.78|6074.28|6075.03|6074.53|6074.78|6074.28|568
1734367380000|2024-12-16 16:43:00|6074.9|6074.4|6074.78|6074.28|6075.28|6074.78|6074.78|6074.28|246
1734367390000|2024-12-16 16:43:10|6074.53|6074.03|6074.15|6073.65|6074.53|6074.03|6074.03|6073.53|340
1734367400000|2024-12-16 16:43:20|6074.03|6073.53|6073.78|6073.28|6074.03|6073.53|6073.53|6073.03|192
1734367410000|2024-12-16 16:43:30|6073.9|6073.4|6073.03|6072.53|6074.03|6073.53|6073.03|6072.53|282
1734367420000|2024-12-16 16:43:40|6073.28|6072.78|6072.78|6072.28|6073.28|6072.78|6072.78|6072.28|274
1734367430000|2024-12-16 16:43:50|6073.03|6072.53|6072.53|6072.03|6073.03|6072.53|6072.53|6072.03|319
1734367440000|2024-12-16 16:44:00|6072.78|6072.28|6072.53|6072.03|6072.9|6072.4|6072.28|6071.78|513
1734367450000|2024-12-16 16:44:10|6072.28|6071.78|6072.28|6071.78|6072.28|6071.78|6072.03|6071.53|354
1734367460000|2024-12-16 16:44:20|6072.4|6071.9|6072.28|6071.78|6072.53|6072.03|6072.28|6071.78|302
1734367470000|2024-12-16 16:44:30|6072.03|6071.53|6072.03|6071.53|6072.28|6071.78|6072.03|6071.53|272
1734367480000|2024-12-16 16:44:40|6072.28|6071.78|6072.28|6071.78|6072.53|6072.03|6072.28|6071.78|397
1734367490000|2024-12-16 16:44:50|6072.53|6072.03|6073.03|6072.53|6073.03|6072.53|6072.28|6071.78|196
1734367500000|2024-12-16 16:45:00|6072.9|6072.4|6073.03|6072.53|6073.03|6072.53|6072.28|6071.78|239
1734367510000|2024-12-16 16:45:10|6072.78|6072.28|6072.78|6072.28|6073.03|6072.53|6072.78|6072.28|172
1734367520000|2024-12-16 16:45:20|6072.65|6072.15|6072.28|6071.78|6072.65|6072.15|6072.28|6071.78|168
1734367530000|2024-12-16 16:45:30|6072.15|6071.65|6072.53|6072.03|6072.78|6072.28|6072.15|6071.65|150
1734367540000|2024-12-16 16:45:40|6072.28|6071.78|6072.28|6071.78|6072.53|6072.03|6072.28|6071.78|269
1734367550000|2024-12-16 16:45:50|6072.03|6071.53|6072.15|6071.65|6072.28|6071.78|6072.03|6071.53|174
1734367560000|2024-12-16 16:46:00|6072.03|6071.53|6072.03|6071.53|6072.15|6071.65|6071.78|6071.28|316
1734367570000|2024-12-16 16:46:10|6072.15|6071.65|6072.53|6072.03|6072.53|6072.03|6072.03|6071.53|310
1734367580000|2024-12-16 16:46:20|6072.78|6072.28|6072.53|6072.03|6072.78|6072.28|6072.28|6071.78|667
1734367590000|2024-12-16 16:46:30|6072.65|6072.15|6072.65|6072.15|6072.78|6072.28|6072.4|6071.9|140
1734367600000|2024-12-16 16:46:40|6072.53|6072.03|6073.28|6072.78|6073.28|6072.78|6072.53|6072.03|397
1734367610000|2024-12-16 16:46:50|6073.15|6072.65|6072.78|6072.28|6073.28|6072.78|6072.78|6072.28|222
1734367620000|2024-12-16 16:47:00|6072.53|6072.03|6072.03|6071.53|6072.53|6072.03|6072.03|6071.53|397
1734367630000|2024-12-16 16:47:10|6072.28|6071.78|6072.65|6072.15|6072.78|6072.28|6072.28|6071.78|205
1734367640000|2024-12-16 16:47:20|6072.28|6071.78|6072.53|6072.03|6072.53|6072.03|6072.28|6071.78|234
1734367650000|2024-12-16 16:47:30|6072.4|6071.9|6072.53|6072.03|6072.78|6072.28|6072.28|6071.78|417
1734367660000|2024-12-16 16:47:40|6072.65|6072.15|6072.65|6072.15|6072.78|6072.28|6072.53|6072.03|128
1734367670000|2024-12-16 16:47:50|6072.53|6072.03|6072.53|6072.03|6072.65|6072.15|6072.53|6072.03|160
1734367680000|2024-12-16 16:48:00|6072.78|6072.28|6073.03|6072.53|6073.53|6073.03|6072.78|6072.28|227
1734367690000|2024-12-16 16:48:10|6072.9|6072.4|6073.03|6072.53|6073.03|6072.53|6072.78|6072.28|227
1734367700000|2024-12-16 16:48:20|6072.78|6072.28|6073.28|6072.78|6073.28|6072.78|6072.78|6072.28|1185
1734367710000|2024-12-16 16:48:30|6073.53|6073.03|6073.28|6072.78|6073.53|6073.03|6073.28|6072.78|118
1734367720000|2024-12-16 16:48:40|6073.53|6073.03|6073.4|6072.9|6073.53|6073.03|6073.03|6072.53|1156
1734367730000|2024-12-16 16:48:50|6073.28|6072.78|6073.28|6072.78|6073.28|6072.78|6073.15|6072.65|268
1734367740000|2024-12-16 16:49:00|6073.03|6072.53|6073.53|6073.03|6073.53|6073.03|6073.03|6072.53|191
1734367750000|2024-12-16 16:49:10|6073.65|6073.15|6074.28|6073.78|6074.53|6074.03|6073.65|6073.15|294
1734367760000|2024-12-16 16:49:20|6074.03|6073.53|6074.28|6073.78|6074.4|6073.9|6073.78|6073.28|286
1734367770000|2024-12-16 16:49:30|6074.15|6073.65|6074.28|6073.78|6074.28|6073.78|6074.03|6073.53|247
1734367780000|2024-12-16 16:49:40|6074.53|6074.03|6074.53|6074.03|6074.53|6074.03|6074.53|6074.03|124
1734367790000|2024-12-16 16:49:50|6074.78|6074.28|6075.03|6074.53|6075.03|6074.53|6074.78|6074.28|762
1734367800000|2024-12-16 16:50:00|6075.28|6074.78|6075.53|6075.03|6076.03|6075.53|6075.28|6074.78|674
1734367810000|2024-12-16 16:50:10|6075.78|6075.28|6075.78|6075.28|6076.03|6075.53|6075.53|6075.03|344
1734367820000|2024-12-16 16:50:20|6075.9|6075.4|6075.78|6075.28|6076.03|6075.53|6075.15|6074.65|366
1734367830000|2024-12-16 16:50:30|6075.65|6075.15|6075.53|6075.03|6075.78|6075.28|6075.4|6074.9|276
1734367840000|2024-12-16 16:50:40|6075.78|6075.28|6075.78|6075.28|6075.9|6075.4|6075.53|6075.03|220
1734367850000|2024-12-16 16:50:50|6075.53|6075.03|6075.28|6074.78|6075.53|6075.03|6075.28|6074.78|1088
1734367860000|2024-12-16 16:51:00|6075.53|6075.03|6075.4|6074.9|6075.53|6075.03|6075.28|6074.78|174
1734367870000|2024-12-16 16:51:10|6075.53|6075.03|6075.53|6075.03|6075.53|6075.03|6075.28|6074.78|308
1734367880000|2024-12-16 16:51:20|6075.4|6074.9|6075.53|6075.03|6075.78|6075.28|6075.4|6074.9|182
1734367890000|2024-12-16 16:51:30|6075.28|6074.78|6075.53|6075.03|6075.53|6075.03|6075.03|6074.53|192
1734367900000|2024-12-16 16:51:40|6075.4|6074.9|6075.28|6074.78|6075.53|6075.03|6075.28|6074.78|206
1734367910000|2024-12-16 16:51:50|6075.03|6074.53|6074.78|6074.28|6075.28|6074.78|6074.53|6074.03|229
1734367920000|2024-12-16 16:52:00|6074.53|6074.03|6075.28|6074.78|6075.28|6074.78|6074.53|6074.03|253
1734367930000|2024-12-16 16:52:10|6075.53|6075.03|6075.15|6074.65|6075.53|6075.03|6075.15|6074.65|231
1734367940000|2024-12-16 16:52:20|6075.03|6074.53|6075.03|6074.53|6075.28|6074.78|6075.03|6074.53|246
1734367950000|2024-12-16 16:52:30|6074.78|6074.28|6075.03|6074.53|6075.03|6074.53|6074.78|6074.28|918
1734367960000|2024-12-16 16:52:40|6074.9|6074.4|6074.78|6074.28|6075.03|6074.53|6074.78|6074.28|205
1734367970000|2024-12-16 16:52:50|6074.53|6074.03|6075.28|6074.78|6075.28|6074.78|6074.53|6074.03|225
1734367980000|2024-12-16 16:53:00|6075.4|6074.9|6075.03|6074.53|6075.53|6075.03|6075.03|6074.53|555
1734367990000|2024-12-16 16:53:10|6075.28|6074.78|6075.28|6074.78|6075.28|6074.78|6075.03|6074.53|263
1734368000000|2024-12-16 16:53:20|||||||||108
1734368010000|2024-12-16 16:53:30|6075.03|6074.53|6075.28|6074.78|6075.28|6074.78|6075.03|6074.53|141
1734368020000|2024-12-16 16:53:40|6075.53|6075.03|6075.53|6075.03|6075.78|6075.28|6075.28|6074.78|640
1734368030000|2024-12-16 16:53:50|6075.78|6075.28|6075.78|6075.28|6075.78|6075.28|6075.78|6075.28|183
1734368040000|2024-12-16 16:54:00|6075.9|6075.4|6075.78|6075.28|6075.9|6075.4|6075.78|6075.28|189
1734368050000|2024-12-16 16:54:10|||||||||374
1734368060000|2024-12-16 16:54:20|6076.03|6075.53|6075.78|6075.28|6076.03|6075.53|6075.78|6075.28|362
1734368070000|2024-12-16 16:54:30|6075.65|6075.15|6076.03|6075.53|6076.03|6075.53|6075.65|6075.15|432
1734368080000|2024-12-16 16:54:40|6075.78|6075.28|6076.53|6076.03|6076.53|6076.03|6075.78|6075.28|397
1734368090000|2024-12-16 16:54:50|6076.78|6076.28|6076.4|6075.9|6076.78|6076.28|6076.28|6075.78|315
1734368100000|2024-12-16 16:55:00|6076.28|6075.78|6076.78|6076.28|6076.78|6076.28|6076.28|6075.78|334
1734368110000|2024-12-16 16:55:10|6076.65|6076.15|6076.53|6076.03|6076.78|6076.28|6076.53|6076.03|200
1734368120000|2024-12-16 16:55:20|6076.28|6075.78|6076.03|6075.53|6076.28|6075.78|6076.03|6075.53|276
1734368130000|2024-12-16 16:55:30|6076.28|6075.78|6076.28|6075.78|6076.53|6076.03|6076.28|6075.78|226
1734368140000|2024-12-16 16:55:40|6076.53|6076.03|6076.53|6076.03|6076.53|6076.03|6076.53|6076.03|150
1734368150000|2024-12-16 16:55:50|6076.65|6076.15|6077.03|6076.53|6077.03|6076.53|6076.65|6076.15|295
1734368160000|2024-12-16 16:56:00|6076.78|6076.28|6077.03|6076.53|6077.15|6076.65|6076.78|6076.28|1243
1734368170000|2024-12-16 16:56:10|6077.15|6076.65|6077.28|6076.78|6077.4|6076.9|6077.03|6076.53|453
1734368180000|2024-12-16 16:56:20|6077.4|6076.9|6076.78|6076.28|6077.53|6077.03|6076.78|6076.28|1518
1734368190000|2024-12-16 16:56:30|6076.53|6076.03|6076.53|6076.03|6076.53|6076.03|6075.78|6075.28|1015
1734368200000|2024-12-16 16:56:40|6076.4|6075.9|6076.53|6076.03|6076.53|6076.03|6076.03|6075.53|1303
1734368210000|2024-12-16 16:56:50|6076.4|6075.9|6075.78|6075.28|6076.53|6076.03|6075.78|6075.28|238
1734368220000|2024-12-16 16:57:00|6076.03|6075.53|6076.03|6075.53|6076.03|6075.53|6075.78|6075.28|165
1734368230000|2024-12-16 16:57:10|6075.9|6075.4|6075.78|6075.28|6076.03|6075.53|6075.78|6075.28|659
1734368240000|2024-12-16 16:57:20|6075.28|6074.78|6075.53|6075.03|6075.78|6075.28|6075.28|6074.78|297
1734368250000|2024-12-16 16:57:30|6075.65|6075.15|6075.78|6075.28|6076.03|6075.53|6075.65|6075.15|201
1734368260000|2024-12-16 16:57:40|6076.03|6075.53|6076.03|6075.53|6076.03|6075.53|6075.9|6075.4|149
1734368270000|2024-12-16 16:57:50|6076.28|6075.78|6076.28|6075.78|6076.53|6076.03|6076.15|6075.65|125
1734368280000|2024-12-16 16:58:00|6076.53|6076.03|6076.53|6076.03|6076.53|6076.03|6076.28|6075.78|3057
1734368290000|2024-12-16 16:58:10|6076.78|6076.28|6076.53|6076.03|6076.78|6076.28|6076.53|6076.03|390
1734368300000|2024-12-16 16:58:20|6076.4|6075.9|6076.28|6075.78|6076.53|6076.03|6076.28|6075.78|69
1734368310000|2024-12-16 16:58:30|6076.53|6076.03|6076.53|6076.03|6076.53|6076.03|6076.28|6075.78|192
1734368320000|2024-12-16 16:58:40|6076.4|6075.9|6076.53|6076.03|6076.53|6076.03|6076.28|6075.78|241
1734368330000|2024-12-16 16:58:50|6076.28|6075.78|6076.53|6076.03|6076.53|6076.03|6076.28|6075.78|509
1734368340000|2024-12-16 16:59:00|6076.28|6075.78|6076.53|6076.03|6076.65|6076.15|6076.28|6075.78|203
1734368350000|2024-12-16 16:59:10|6077.03|6076.53|6077.28|6076.78|6077.28|6076.78|6077.03|6076.53|442
1734368360000|2024-12-16 16:59:20|6077.15|6076.65|6077.28|6076.78|6077.28|6076.78|6077.03|6076.53|181
1734368370000|2024-12-16 16:59:30|6077.15|6076.65|6077.03|6076.53|6077.28|6076.78|6077.03|6076.53|188
1734368380000|2024-12-16 16:59:40|6077.28|6076.78|6077.28|6076.78|6077.28|6076.78|6077.03|6076.53|181
1734368390000|2024-12-16 16:59:50|6077.4|6076.9|6077.53|6077.03|6077.53|6077.03|6077.4|6076.9|838
1734368400000|2024-12-16 17:00:00|6077.28|6076.78|6077.78|6077.28|6077.78|6077.28|6077.03|6076.53|447
1734368410000|2024-12-16 17:00:10|6078.03|6077.53|6077.53|6077.03|6078.03|6077.53|6077.53|6077.03|667
1734368420000|2024-12-16 17:00:20|||||||||83
1734368430000|2024-12-16 17:00:30|6077.78|6077.28|6077.53|6077.03|6077.78|6077.28|6077.53|6077.03|235
1734368440000|2024-12-16 17:00:40|6077.78|6077.28|6077.28|6076.78|6077.78|6077.28|6077.28|6076.78|232
1734368450000|2024-12-16 17:00:50|6077.15|6076.65|6076.78|6076.28|6077.28|6076.78|6076.65|6076.15|289
1734368460000|2024-12-16 17:01:00|6077.03|6076.53|6076.53|6076.03|6077.28|6076.78|6076.53|6076.03|190
1734368470000|2024-12-16 17:01:10|6076.28|6075.78|6076.78|6076.28|6076.78|6076.28|6076.28|6075.78|266
1734368480000|2024-12-16 17:01:20|6077.03|6076.53|6076.53|6076.03|6077.03|6076.53|6076.53|6076.03|292
1734368490000|2024-12-16 17:01:30|6076.4|6075.9|6076.53|6076.03|6076.53|6076.03|6076.03|6075.53|270
1734368500000|2024-12-16 17:01:40|6076.4|6075.9|6076.53|6076.03|6076.53|6076.03|6076.28|6075.78|278
1734368510000|2024-12-16 17:01:50|6076.28|6075.78|6076.28|6075.78|6076.53|6076.03|6076.28|6075.78|281
1734368520000|2024-12-16 17:02:00|6076.53|6076.03|6076.28|6075.78|6076.53|6076.03|6076.03|6075.53|463
1734368530000|2024-12-16 17:02:10|6076.15|6075.65|6076.03|6075.53|6076.15|6075.65|6075.78|6075.28|138
1734368540000|2024-12-16 17:02:20|6076.15|6075.65|6076.15|6075.65|6076.28|6075.78|6076.03|6075.53|229
1734368550000|2024-12-16 17:02:30|6076.03|6075.53|6076.03|6075.53|6076.15|6075.65|6076.03|6075.53|137
1734368560000|2024-12-16 17:02:40|6076.28|6075.78|6075.28|6074.78|6076.28|6075.78|6075.28|6074.78|498
1734368570000|2024-12-16 17:02:50|6075.15|6074.65|6075.28|6074.78|6075.28|6074.78|6074.78|6074.28|2533
1734368580000|2024-12-16 17:03:00|6075.03|6074.53|6075.03|6074.53|6075.03|6074.53|6074.78|6074.28|328
1734368590000|2024-12-16 17:03:10|6074.78|6074.28|6074.78|6074.28|6075.03|6074.53|6074.78|6074.28|439
1734368600000|2024-12-16 17:03:20|6074.65|6074.15|6074.78|6074.28|6074.78|6074.28|6074.53|6074.03|330
1734368610000|2024-12-16 17:03:30|6074.9|6074.4|6074.78|6074.28|6075.03|6074.53|6074.78|6074.28|739
1734368620000|2024-12-16 17:03:40|6074.65|6074.15|6074.53|6074.03|6074.65|6074.15|6074.53|6074.03|631
1734368630000|2024-12-16 17:03:50|6074.65|6074.15|6074.28|6073.78|6074.78|6074.28|6074.28|6073.78|403
1734368640000|2024-12-16 17:04:00|6074.03|6073.53|6074.03|6073.53|6074.03|6073.53|6073.78|6073.28|547
1734368650000|2024-12-16 17:04:10|6074.28|6073.78|6074.78|6074.28|6074.78|6074.28|6074.28|6073.78|441
1734368660000|2024-12-16 17:04:20|6074.53|6074.03|6074.78|6074.28|6074.78|6074.28|6074.53|6074.03|325
1734368670000|2024-12-16 17:04:30|6074.9|6074.4|6075.53|6075.03|6075.53|6075.03|6074.9|6074.4|386
1734368680000|2024-12-16 17:04:40|6075.4|6074.9|6075.03|6074.53|6075.53|6075.03|6075.03|6074.53|437
1734368690000|2024-12-16 17:04:50|6075.15|6074.65|6074.78|6074.28|6075.15|6074.65|6074.65|6074.15|122
1734368700000|2024-12-16 17:05:00|6074.9|6074.4|6074.78|6074.28|6075.03|6074.53|6074.78|6074.28|312
1734368710000|2024-12-16 17:05:10|6074.65|6074.15|6074.53|6074.03|6074.78|6074.28|6074.53|6074.03|308
1734368720000|2024-12-16 17:05:20|6074.28|6073.78|6073.78|6073.28|6074.28|6073.78|6073.78|6073.28|298
1734368730000|2024-12-16 17:05:30|6073.53|6073.03|6073.53|6073.03|6073.53|6073.03|6073.53|6073.03|710
1734368740000|2024-12-16 17:05:40|6073.78|6073.28|6073.78|6073.28|6074.03|6073.53|6073.53|6073.03|452
1734368750000|2024-12-16 17:05:50|6073.53|6073.03|6073.9|6073.4|6074.03|6073.53|6073.53|6073.03|313
1734368760000|2024-12-16 17:06:00|6074.03|6073.53|6074.53|6074.03|6074.53|6074.03|6074.03|6073.53|433
1734368770000|2024-12-16 17:06:10|6074.4|6073.9|6074.03|6073.53|6074.4|6073.9|6074.03|6073.53|541
1734368780000|2024-12-16 17:06:20|6073.78|6073.28|6074.03|6073.53|6074.03|6073.53|6073.78|6073.28|276
1734368790000|2024-12-16 17:06:30|6073.9|6073.4|6073.78|6073.28|6073.9|6073.4|6073.28|6072.78|2224
1734368800000|2024-12-16 17:06:40|6074.03|6073.53|6074.03|6073.53|6074.28|6073.78|6074.03|6073.53|208
1734368810000|2024-12-16 17:06:50|6074.15|6073.65|6074.03|6073.53|6074.53|6074.03|6074.03|6073.53|222
1734368820000|2024-12-16 17:07:00|6073.9|6073.4|6074.65|6074.15|6074.65|6074.15|6073.78|6073.28|2568
1734368830000|2024-12-16 17:07:10|6074.53|6074.03|6074.65|6074.15|6074.78|6074.28|6074.53|6074.03|434
1734368840000|2024-12-16 17:07:20|6074.78|6074.28|6074.53|6074.03|6074.78|6074.28|6074.53|6074.03|511
1734368850000|2024-12-16 17:07:30|6074.65|6074.15|6074.78|6074.28|6074.78|6074.28|6074.53|6074.03|215
1734368860000|2024-12-16 17:07:40|6074.65|6074.15|6075.28|6074.78|6075.28|6074.78|6074.65|6074.15|3082
1734368870000|2024-12-16 17:07:50|6075.03|6074.53|6075.28|6074.78|6075.28|6074.78|6075.03|6074.53|146
1734368880000|2024-12-16 17:08:00|6075.53|6075.03|6075.28|6074.78|6075.53|6075.03|6075.03|6074.53|355
1734368890000|2024-12-16 17:08:10|6075.03|6074.53|6074.53|6074.03|6075.03|6074.53|6074.53|6074.03|504
1734368900000|2024-12-16 17:08:20|6074.78|6074.28|6075.03|6074.53|6075.03|6074.53|6074.78|6074.28|377
1734368910000|2024-12-16 17:08:30|6074.78|6074.28|6074.9|6074.4|6075.03|6074.53|6074.53|6074.03|229
1734368920000|2024-12-16 17:08:40|6075.03|6074.53|6074.78|6074.28|6075.03|6074.53|6074.78|6074.28|482
1734368930000|2024-12-16 17:08:50|6074.9|6074.4|6075.03|6074.53|6075.03|6074.53|6074.9|6074.4|227
1734368940000|2024-12-16 17:09:00|6075.28|6074.78|6075.53|6075.03|6075.53|6075.03|6075.03|6074.53|419
1734368950000|2024-12-16 17:09:10|6075.28|6074.78|6074.78|6074.28|6075.28|6074.78|6074.78|6074.28|278
1734368960000|2024-12-16 17:09:20|6074.65|6074.15|6074.65|6074.15|6074.78|6074.28|6074.53|6074.03|140
1734368970000|2024-12-16 17:09:30|6074.53|6074.03|6075.03|6074.53|6075.03|6074.53|6074.53|6074.03|380
1734368980000|2024-12-16 17:09:40|6074.9|6074.4|6074.78|6074.28|6074.9|6074.4|6074.78|6074.28|639
1734368990000|2024-12-16 17:09:50|6075.03|6074.53|6075.28|6074.78|6075.28|6074.78|6075.03|6074.53|182
1734369000000|2024-12-16 17:10:00|6075.03|6074.53|6075.03|6074.53|6075.28|6074.78|6075.03|6074.53|644
1734369010000|2024-12-16 17:10:10|6075.15|6074.65|6075.53|6075.03|6075.53|6075.03|6075.03|6074.53|532
1734369020000|2024-12-16 17:10:20|6075.78|6075.28|6075.28|6074.78|6075.78|6075.28|6075.28|6074.78|201
1734369030000|2024-12-16 17:10:30|6075.53|6075.03|6076.28|6075.78|6076.28|6075.78|6075.28|6074.78|254
1734369040000|2024-12-16 17:10:40|6076.53|6076.03|6076.65|6076.15|6076.65|6076.15|6076.53|6076.03|169
1734369050000|2024-12-16 17:10:50|6076.53|6076.03|6076.53|6076.03|6076.78|6076.28|6076.53|6076.03|69
1734369060000|2024-12-16 17:11:00|6076.65|6076.15|6076.9|6076.4|6077.03|6076.53|6076.65|6076.15|508
1734369070000|2024-12-16 17:11:10|6077.03|6076.53|6076.78|6076.28|6077.03|6076.53|6076.53|6076.03|3438
1734369080000|2024-12-16 17:11:20|6076.53|6076.03|6076.53|6076.03|6076.78|6076.28|6076.53|6076.03|735
1734369090000|2024-12-16 17:11:30|6076.65|6076.15|6076.53|6076.03|6076.65|6076.15|6076.53|6076.03|236
1734369100000|2024-12-16 17:11:40|6076.78|6076.28|6076.53|6076.03|6076.78|6076.28|6076.53|6076.03|197
1734369110000|2024-12-16 17:11:50|6076.78|6076.28|6077.03|6076.53|6077.15|6076.65|6076.78|6076.28|1222
1734369120000|2024-12-16 17:12:00|6076.9|6076.4|6076.65|6076.15|6077.03|6076.53|6076.53|6076.03|190
1734369130000|2024-12-16 17:12:10|6076.53|6076.03|6076.53|6076.03|6076.78|6076.28|6076.28|6075.78|179
1734369140000|2024-12-16 17:12:20|6076.4|6075.9|6076.53|6076.03|6076.53|6076.03|6076.28|6075.78|128
1734369150000|2024-12-16 17:12:30|6076.28|6075.78|6076.28|6075.78|6076.53|6076.03|6076.28|6075.78|147
1734369160000|2024-12-16 17:12:40|6076.53|6076.03|6076.28|6075.78|6076.53|6076.03|6076.03|6075.53|262
1734369170000|2024-12-16 17:12:50|6076.53|6076.03|6076.53|6076.03|6076.53|6076.03|6076.28|6075.78|249
1734369180000|2024-12-16 17:13:00|6076.78|6076.28|6076.03|6075.53|6076.78|6076.28|6076.03|6075.53|216
1734369190000|2024-12-16 17:13:10|6076.28|6075.78|6075.78|6075.28|6076.28|6075.78|6075.53|6075.03|291
1734369200000|2024-12-16 17:13:20|6076.03|6075.53|6076.53|6076.03|6076.78|6076.28|6076.03|6075.53|2383
1734369210000|2024-12-16 17:13:30|6076.78|6076.28|6076.53|6076.03|6076.78|6076.28|6076.53|6076.03|163
1734369220000|2024-12-16 17:13:40|6076.28|6075.78|6076.28|6075.78|6076.53|6076.03|6076.28|6075.78|154
1734369230000|2024-12-16 17:13:50|6076.53|6076.03|6076.28|6075.78|6076.53|6076.03|6076.28|6075.78|176
1734369240000|2024-12-16 17:14:00|6076.4|6075.9|6076.28|6075.78|6076.53|6076.03|6076.03|6075.53|166
1734369250000|2024-12-16 17:14:10|6076.53|6076.03|6076.78|6076.28|6077.03|6076.53|6076.53|6076.03|363
1734369260000|2024-12-16 17:14:20|6076.9|6076.4|6076.78|6076.28|6076.9|6076.4|6076.78|6076.28|285
1734369270000|2024-12-16 17:14:30|6077.03|6076.53|6077.03|6076.53|6077.03|6076.53|6076.78|6076.28|1672
1734369280000|2024-12-16 17:14:40|6076.78|6076.28|6076.78|6076.28|6077.03|6076.53|6076.78|6076.28|185
1734369290000|2024-12-16 17:14:50|6076.65|6076.15|6076.9|6076.4|6077.03|6076.53|6076.53|6076.03|274
1734369300000|2024-12-16 17:15:00|6077.03|6076.53|6077.03|6076.53|6077.15|6076.65|6076.78|6076.28|845
1734369310000|2024-12-16 17:15:10|6077.15|6076.65|6077.03|6076.53|6077.15|6076.65|6077.03|6076.53|148
1734369320000|2024-12-16 17:15:20|6076.78|6076.28|6077.03|6076.53|6077.03|6076.53|6076.78|6076.28|1273
1734369330000|2024-12-16 17:15:30|6076.9|6076.4|6077.28|6076.78|6077.28|6076.78|6076.78|6076.28|2111
1734369340000|2024-12-16 17:15:40|6077.03|6076.53|6077.28|6076.78|6077.28|6076.78|6077.03|6076.53|365
1734369350000|2024-12-16 17:15:50|6077.15|6076.65|6077.15|6076.65|6077.28|6076.78|6076.78|6076.28|265
1734369360000|2024-12-16 17:16:00|6077.03|6076.53|6077.03|6076.53|6077.28|6076.78|6077.03|6076.53|161
1734369370000|2024-12-16 17:16:10|6077.28|6076.78|6077.28|6076.78|6077.28|6076.78|6077.28|6076.78|246
1734369380000|2024-12-16 17:16:20|6077.03|6076.53|6077.28|6076.78|6077.28|6076.78|6077.03|6076.53|263
1734369390000|2024-12-16 17:16:30|6077.4|6076.9|6077.53|6077.03|6077.53|6077.03|6077.28|6076.78|477
1734369400000|2024-12-16 17:16:40|6077.65|6077.15|6077.28|6076.78|6077.78|6077.28|6077.28|6076.78|443
1734369410000|2024-12-16 17:16:50|6077.4|6076.9|6077.28|6076.78|6077.4|6076.9|6077.03|6076.53|174
1734369420000|2024-12-16 17:17:00|6077.53|6077.03|6077.03|6076.53|6077.53|6077.03|6077.03|6076.53|198
1734369430000|2024-12-16 17:17:10|6077.15|6076.65|6077.15|6076.65|6077.28|6076.78|6077.03|6076.53|274
1734369440000|2024-12-16 17:17:20|6077.28|6076.78|6077.28|6076.78|6077.28|6076.78|6077.03|6076.53|311
1734369450000|2024-12-16 17:17:30|6077.53|6077.03|6077.28|6076.78|6077.53|6077.03|6077.03|6076.53|914
1734369460000|2024-12-16 17:17:40|6077.4|6076.9|6077.28|6076.78|6077.4|6076.9|6077.03|6076.53|205
1734369470000|2024-12-16 17:17:50|6077.15|6076.65|6077.28|6076.78|6077.28|6076.78|6077.03|6076.53|195
1734369480000|2024-12-16 17:18:00|6077.4|6076.9|6077.4|6076.9|6077.53|6077.03|6077.28|6076.78|226
1734369490000|2024-12-16 17:18:10|6077.28|6076.78|6077.03|6076.53|6077.53|6077.03|6077.03|6076.53|208
1734369500000|2024-12-16 17:18:20|6077.15|6076.65|6077.28|6076.78|6077.28|6076.78|6077.03|6076.53|360
1734369510000|2024-12-16 17:18:30|6077.15|6076.65|6077.03|6076.53|6077.15|6076.65|6077.03|6076.53|1299
1734369520000|2024-12-16 17:18:40|6076.78|6076.28|6077.03|6076.53|6077.03|6076.53|6076.78|6076.28|248
1734369530000|2024-12-16 17:18:50|6076.78|6076.28|6077.28|6076.78|6077.28|6076.78|6076.78|6076.28|251
1734369540000|2024-12-16 17:19:00|6077.03|6076.53|6077.28|6076.78|6077.28|6076.78|6077.03|6076.53|632
1734369550000|2024-12-16 17:19:10|6077.15|6076.65|6077.15|6076.65|6077.28|6076.78|6077.03|6076.53|237
1734369560000|2024-12-16 17:19:20|6077.28|6076.78|6077.03|6076.53|6077.28|6076.78|6076.78|6076.28|151
1734369570000|2024-12-16 17:19:30|6076.9|6076.4|6076.78|6076.28|6077.03|6076.53|6076.78|6076.28|767
1734369580000|2024-12-16 17:19:40|6077.03|6076.53|6077.28|6076.78|6077.28|6076.78|6076.78|6076.28|490
1734369590000|2024-12-16 17:19:50|6077.15|6076.65|6077.03|6076.53|6077.28|6076.78|6077.03|6076.53|936
1734369600000|2024-12-16 17:20:00|6077.15|6076.65|6077.28|6076.78|6077.28|6076.78|6077.15|6076.65|136
1734369610000|2024-12-16 17:20:10|6077.15|6076.65|6077.03|6076.53|6077.28|6076.78|6077.03|6076.53|245
1734369620000|2024-12-16 17:20:20|6076.78|6076.28|6077.03|6076.53|6077.15|6076.65|6076.78|6076.28|473
1734369630000|2024-12-16 17:20:30|6077.15|6076.65|6077.28|6076.78|6077.28|6076.78|6077.03|6076.53|420
1734369640000|2024-12-16 17:20:40|6077.53|6077.03|6077.53|6077.03|6077.53|6077.03|6077.4|6076.9|258
1734369650000|2024-12-16 17:20:50|6077.4|6076.9|6077.53|6077.03|6077.53|6077.03|6077.03|6076.53|431
1734369660000|2024-12-16 17:21:00|6077.28|6076.78|6077.28|6076.78|6077.53|6077.03|6077.28|6076.78|1127
1734369670000|2024-12-16 17:21:10|6077.4|6076.9|6077.28|6076.78|6077.53|6077.03|6077.28|6076.78|129
1734369680000|2024-12-16 17:21:20|6077.15|6076.65|6077.28|6076.78|6077.28|6076.78|6077.15|6076.65|401
1734369690000|2024-12-16 17:21:30|6077.15|6076.65|6077.28|6076.78|6077.28|6076.78|6076.9|6076.4|418
1734369700000|2024-12-16 17:21:40|6077.15|6076.65|6077.53|6077.03|6077.53|6077.03|6077.15|6076.65|227
1734369710000|2024-12-16 17:21:50|6077.28|6076.78|6077.28|6076.78|6077.28|6076.78|6077.28|6076.78|241
1734369720000|2024-12-16 17:22:00|6077.4|6076.9|6077.28|6076.78|6077.53|6077.03|6077.28|6076.78|373
1734369730000|2024-12-16 17:22:10|6077.15|6076.65|6076.78|6076.28|6077.15|6076.65|6076.78|6076.28|349
1734369740000|2024-12-16 17:22:20|6076.65|6076.15|6077.03|6076.53|6077.03|6076.53|6076.65|6076.15|426
1734369750000|2024-12-16 17:22:30|6076.9|6076.4|6076.53|6076.03|6076.9|6076.4|6076.53|6076.03|447
1734369760000|2024-12-16 17:22:40|6076.4|6075.9|6076.28|6075.78|6076.53|6076.03|6076.15|6075.65|230
1734369770000|2024-12-16 17:22:50|6076.03|6075.53|6076.53|6076.03|6076.53|6076.03|6076.03|6075.53|283
1734369780000|2024-12-16 17:23:00|6076.4|6075.9|6076.78|6076.28|6076.78|6076.28|6076.28|6075.78|200
1734369790000|2024-12-16 17:23:10|6076.9|6076.4|6077.03|6076.53|6077.03|6076.53|6076.78|6076.28|173
1734369800000|2024-12-16 17:23:20|6076.78|6076.28|6076.78|6076.28|6077.03|6076.53|6076.78|6076.28|345
1734369810000|2024-12-16 17:23:30|6076.65|6076.15|6076.78|6076.28|6076.78|6076.28|6076.65|6076.15|336
1734369820000|2024-12-16 17:23:40|6076.53|6076.03|6076.78|6076.28|6076.78|6076.28|6076.53|6076.03|317
1734369830000|2024-12-16 17:23:50|6076.53|6076.03|6076.28|6075.78|6076.78|6076.28|6076.28|6075.78|445
1734369840000|2024-12-16 17:24:00|6076.53|6076.03|6076.53|6076.03|6076.53|6076.03|6076.4|6075.9|269
1734369850000|2024-12-16 17:24:10|6076.4|6075.9|6076.53|6076.03|6076.53|6076.03|6076.28|6075.78|240
1734369860000|2024-12-16 17:24:20|6076.4|6075.9|6076.53|6076.03|6076.53|6076.03|6076.4|6075.9|168
1734369870000|2024-12-16 17:24:30|6076.78|6076.28|6076.78|6076.28|6076.78|6076.28|6076.53|6076.03|361
1734369880000|2024-12-16 17:24:40|6077.03|6076.53|6077.03|6076.53|6077.03|6076.53|6076.78|6076.28|301
1734369890000|2024-12-16 17:24:50|6076.9|6076.4|6076.78|6076.28|6077.03|6076.53|6076.78|6076.28|225
1734369900000|2024-12-16 17:25:00|6076.53|6076.03|6076.78|6076.28|6076.78|6076.28|6076.53|6076.03|713
1734369910000|2024-12-16 17:25:10|6076.65|6076.15|6076.78|6076.28|6076.78|6076.28|6076.53|6076.03|136
1734369920000|2024-12-16 17:25:20|6077.03|6076.53|6077.03|6076.53|6077.03|6076.53|6076.9|6076.4|436
1734369930000|2024-12-16 17:25:30|6076.9|6076.4|6077.03|6076.53|6077.03|6076.53|6076.9|6076.4|340
1734369940000|2024-12-16 17:25:40|6077.28|6076.78|6077.53|6077.03|6077.53|6077.03|6077.28|6076.78|249
1734369950000|2024-12-16 17:25:50|6077.28|6076.78|6077.28|6076.78|6077.28|6076.78|6077.15|6076.65|208
1734369960000|2024-12-16 17:26:00|||||||||267
1734369970000|2024-12-16 17:26:10|6077.53|6077.03|6077.28|6076.78|6077.53|6077.03|6077.28|6076.78|840
1734369980000|2024-12-16 17:26:20|6077.4|6076.9|6077.53|6077.03|6077.53|6077.03|6077.4|6076.9|292
1734369990000|2024-12-16 17:26:30|6077.28|6076.78|6076.78|6076.28|6077.28|6076.78|6076.78|6076.28|859
1734370000000|2024-12-16 17:26:40|6076.9|6076.4|6077.03|6076.53|6077.03|6076.53|6076.78|6076.28|238
1734370010000|2024-12-16 17:26:50|6076.78|6076.28|6077.03|6076.53|6077.28|6076.78|6076.78|6076.28|181
1734370020000|2024-12-16 17:27:00|6077.15|6076.65|6077.03|6076.53|6077.15|6076.65|6077.03|6076.53|112
1734370030000|2024-12-16 17:27:10|6076.9|6076.4|6077.03|6076.53|6077.03|6076.53|6076.78|6076.28|894
1734370040000|2024-12-16 17:27:20|6076.9|6076.4|6076.78|6076.28|6077.03|6076.53|6076.78|6076.28|232
1734370050000|2024-12-16 17:27:30|6076.53|6076.03|6077.03|6076.53|6077.03|6076.53|6076.53|6076.03|320
1734370060000|2024-12-16 17:27:40|6077.28|6076.78|6077.28|6076.78|6077.28|6076.78|6077.03|6076.53|485
1734370070000|2024-12-16 17:27:50|6077.03|6076.53|6077.28|6076.78|6077.28|6076.78|6077.03|6076.53|188
1734370080000|2024-12-16 17:28:00|||||||||126
1734370090000|2024-12-16 17:28:10|6077.53|6077.03|6077.53|6077.03|6077.53|6077.03|6077.53|6077.03|164
1734370100000|2024-12-16 17:28:20|||||||||104
1734370110000|2024-12-16 17:28:30|6077.4|6076.9|6076.78|6076.28|6077.4|6076.9|6076.78|6076.28|359
1734370120000|2024-12-16 17:28:40|6076.9|6076.4|6076.78|6076.28|6077.15|6076.65|6076.78|6076.28|1921
1734370130000|2024-12-16 17:28:50|6076.53|6076.03|6076.78|6076.28|6076.78|6076.28|6076.53|6076.03|143
1734370140000|2024-12-16 17:29:00|6076.53|6076.03|6076.65|6076.15|6076.78|6076.28|6076.53|6076.03|148
1734370150000|2024-12-16 17:29:10|6076.78|6076.28|6076.78|6076.28|6076.78|6076.28|6076.53|6076.03|91
1734370160000|2024-12-16 17:29:20|6077.03|6076.53|6076.78|6076.28|6077.03|6076.53|6076.78|6076.28|209
1734370170000|2024-12-16 17:29:30|6076.9|6076.4|6076.78|6076.28|6076.9|6076.4|6076.78|6076.28|154
1734370180000|2024-12-16 17:29:40|6076.9|6076.4|6077.03|6076.53|6077.03|6076.53|6076.9|6076.4|83
1734370190000|2024-12-16 17:29:50|6077.15|6076.65|6077.03|6076.53|6077.15|6076.65|6077.03|6076.53|537
1734370200000|2024-12-16 17:30:00|||||||||377
1734370210000|2024-12-16 17:30:10|6076.9|6076.4|6077.53|6077.03|6077.53|6077.03|6076.78|6076.28|282
1734370220000|2024-12-16 17:30:20|6077.4|6076.9|6077.53|6077.03|6077.78|6077.28|6077.28|6076.78|1011
1734370230000|2024-12-16 17:30:30|6077.78|6077.28|6077.53|6077.03|6077.78|6077.28|6077.53|6077.03|143
1734370240000|2024-12-16 17:30:40|6077.78|6077.28|6077.78|6077.28|6077.78|6077.28|6077.65|6077.15|101
1734370250000|2024-12-16 17:30:50|||||||||105
1734370260000|2024-12-16 17:31:00|6077.65|6077.15|6077.65|6077.15|6077.78|6077.28|6077.53|6077.03|196
1734370270000|2024-12-16 17:31:10|6077.53|6077.03|6077.78|6077.28|6077.78|6077.28|6077.53|6077.03|119
1734370280000|2024-12-16 17:31:20|||||||||172
1734370290000|2024-12-16 17:31:30|6077.53|6077.03|6077.78|6077.28|6077.78|6077.28|6077.53|6077.03|165
1734370300000|2024-12-16 17:31:40|6077.53|6077.03|6077.78|6077.28|6077.78|6077.28|6077.53|6077.03|161
1734370310000|2024-12-16 17:31:50|6077.65|6077.15|6077.53|6077.03|6077.65|6077.15|6077.53|6077.03|95
1734370320000|2024-12-16 17:32:00|6077.28|6076.78|6077.53|6077.03|6077.53|6077.03|6077.28|6076.78|264
1734370330000|2024-12-16 17:32:10|6077.4|6076.9|6077.53|6077.03|6077.53|6077.03|6077.4|6076.9|102
1734370340000|2024-12-16 17:32:20|6077.78|6077.28|6077.78|6077.28|6077.78|6077.28|6077.53|6077.03|242
1734370350000|2024-12-16 17:32:30|||||||||352
1734370360000|2024-12-16 17:32:40|6077.9|6077.4|6078.28|6077.78|6078.28|6077.78|6077.78|6077.28|355
1734370370000|2024-12-16 17:32:50|6078.03|6077.53|6078.15|6077.65|6078.28|6077.78|6078.03|6077.53|176
1734370380000|2024-12-16 17:33:00|6078.03|6077.53|6078.03|6077.53|6078.28|6077.78|6077.78|6077.28|434
1734370390000|2024-12-16 17:33:10|6078.15|6077.65|6078.03|6077.53|6078.28|6077.78|6077.78|6077.28|129
1734370400000|2024-12-16 17:33:20|6077.78|6077.28|6078.03|6077.53|6078.03|6077.53|6077.78|6077.28|145
1734370410000|2024-12-16 17:33:30|6077.9|6077.4|6078.03|6077.53|6078.03|6077.53|6077.78|6077.28|149
1734370420000|2024-12-16 17:33:40|6077.9|6077.4|6077.78|6077.28|6078.03|6077.53|6077.78|6077.28|230
1734370430000|2024-12-16 17:33:50|6077.53|6077.03|6077.53|6077.03|6077.78|6077.28|6077.4|6076.9|183
1734370440000|2024-12-16 17:34:00|6077.28|6076.78|6077.65|6077.15|6077.65|6077.15|6077.28|6076.78|177
1734370450000|2024-12-16 17:34:10|6077.78|6077.28|6077.53|6077.03|6077.78|6077.28|6077.53|6077.03|1872
1734370460000|2024-12-16 17:34:20|6077.28|6076.78|6077.4|6076.9|6077.4|6076.9|6077.03|6076.53|251
1734370470000|2024-12-16 17:34:30|6077.28|6076.78|6077.78|6077.28|6077.78|6077.28|6077.28|6076.78|160
1734370480000|2024-12-16 17:34:40|6077.9|6077.4|6077.78|6077.28|6078.03|6077.53|6077.78|6077.28|72
1734370490000|2024-12-16 17:34:50|6077.65|6077.15|6077.53|6077.03|6077.65|6077.15|6077.53|6077.03|164
1734370500000|2024-12-16 17:35:00|6077.65|6077.15|6077.53|6077.03|6077.65|6077.15|6077.28|6076.78|95
1734370510000|2024-12-16 17:35:10|6077.65|6077.15|6077.28|6076.78|6077.78|6077.28|6077.28|6076.78|169
1734370520000|2024-12-16 17:35:20|6077.53|6077.03|6077.53|6077.03|6077.65|6077.15|6077.53|6077.03|428
1734370530000|2024-12-16 17:35:30|6077.28|6076.78|6077.28|6076.78|6077.4|6076.9|6077.28|6076.78|350
1734370540000|2024-12-16 17:35:40|6077.4|6076.9|6077.03|6076.53|6077.53|6077.03|6077.03|6076.53|179
1734370550000|2024-12-16 17:35:50|6077.15|6076.65|6077.28|6076.78|6077.28|6076.78|6077.03|6076.53|708
1734370560000|2024-12-16 17:36:00|6077.03|6076.53|6077.03|6076.53|6077.28|6076.78|6077.03|6076.53|129
1734370570000|2024-12-16 17:36:10|6076.78|6076.28|6077.03|6076.53|6077.28|6076.78|6076.78|6076.28|381
1734370580000|2024-12-16 17:36:20|6077.15|6076.65|6077.28|6076.78|6077.28|6076.78|6077.15|6076.65|140
1734370590000|2024-12-16 17:36:30|||||||||172
1734370600000|2024-12-16 17:36:40|6077.4|6076.9|6077.65|6077.15|6077.78|6077.28|6077.4|6076.9|1856
1734370610000|2024-12-16 17:36:50|6077.78|6077.28|6077.53|6077.03|6077.78|6077.28|6077.53|6077.03|182
1734370620000|2024-12-16 17:37:00|6077.28|6076.78|6077.28|6076.78|6077.28|6076.78|6077.28|6076.78|411
1734370630000|2024-12-16 17:37:10|6077.03|6076.53|6077.28|6076.78|6077.28|6076.78|6077.03|6076.53|328
1734370640000|2024-12-16 17:37:20|6077.15|6076.65|6077.03|6076.53|6077.28|6076.78|6077.03|6076.53|3140
1734370650000|2024-12-16 17:37:30|6076.9|6076.4|6076.78|6076.28|6077.03|6076.53|6076.78|6076.28|195
1734370660000|2024-12-16 17:37:40|6077.03|6076.53|6077.15|6076.65|6077.28|6076.78|6076.78|6076.28|204
1734370670000|2024-12-16 17:37:50|6077.28|6076.78|6077.03|6076.53|6077.28|6076.78|6076.78|6076.28|2204
1734370680000|2024-12-16 17:38:00|6077.15|6076.65|6077.28|6076.78|6077.28|6076.78|6077.15|6076.65|2562
1734370690000|2024-12-16 17:38:10|6077.4|6076.9|6077.53|6077.03|6077.53|6077.03|6077.28|6076.78|1691
1734370700000|2024-12-16 17:38:20|6077.4|6076.9|6077.78|6077.28|6077.78|6077.28|6077.28|6076.78|246
1734370710000|2024-12-16 17:38:30|6077.9|6077.4|6078.15|6077.65|6078.28|6077.78|6077.78|6077.28|945
1734370720000|2024-12-16 17:38:40|6078.28|6077.78|6078.03|6077.53|6078.28|6077.78|6078.03|6077.53|1009
1734370730000|2024-12-16 17:38:50|6078.28|6077.78|6078.03|6077.53|6078.28|6077.78|6078.03|6077.53|644
1734370740000|2024-12-16 17:39:00|6078.28|6077.78|6078.28|6077.78|6078.28|6077.78|6078.03|6077.53|1375
1734370750000|2024-12-16 17:39:10|6078.15|6077.65|6078.28|6077.78|6078.28|6077.78|6078.15|6077.65|477
1734370760000|2024-12-16 17:39:20|6078.53|6078.03|6078.53|6078.03|6078.65|6078.15|6078.28|6077.78|925
1734370770000|2024-12-16 17:39:30|6078.4|6077.9|6078.53|6078.03|6078.53|6078.03|6078.28|6077.78|760
1734370780000|2024-12-16 17:39:40|6078.65|6078.15|6079.28|6078.78|6079.53|6079.03|6078.53|6078.03|662
1734370790000|2024-12-16 17:39:50|6079.4|6078.9|6079.78|6079.28|6079.78|6079.28|6079.28|6078.78|318
1734370800000|2024-12-16 17:40:00|6079.53|6079.03|6079.4|6078.9|6079.78|6079.28|6079.28|6078.78|276
1734370810000|2024-12-16 17:40:10|6079.53|6079.03|6079.53|6079.03|6079.78|6079.28|6079.28|6078.78|444
1734370820000|2024-12-16 17:40:20|6079.78|6079.28|6079.78|6079.28|6079.78|6079.28|6079.53|6079.03|237
1734370830000|2024-12-16 17:40:30|6080.03|6079.53|6080.78|6080.28|6081.03|6080.53|6080.03|6079.53|1428
1734370840000|2024-12-16 17:40:40|6080.9|6080.4|6081.28|6080.78|6081.28|6080.78|6080.78|6080.28|1270
1734370850000|2024-12-16 17:40:50|6081.03|6080.53|6081.03|6080.53|6081.28|6080.78|6081.03|6080.53|300
1734370860000|2024-12-16 17:41:00|6080.9|6080.4|6080.53|6080.03|6080.9|6080.4|6080.53|6080.03|355
1734370870000|2024-12-16 17:41:10|6080.28|6079.78|6080.28|6079.78|6080.28|6079.78|6080.28|6079.78|215
1734370880000|2024-12-16 17:41:20|6080.53|6080.03|6080.53|6080.03|6080.53|6080.03|6080.53|6080.03|160
1734370890000|2024-12-16 17:41:30|6080.28|6079.78|6081.03|6080.53|6081.03|6080.53|6080.28|6079.78|588
1734370900000|2024-12-16 17:41:40|6080.78|6080.28|6080.78|6080.28|6080.78|6080.28|6080.78|6080.28|355
1734370910000|2024-12-16 17:41:50|6080.53|6080.03|6080.53|6080.03|6080.78|6080.28|6080.53|6080.03|180
1734370920000|2024-12-16 17:42:00|6080.65|6080.15|6080.53|6080.03|6080.65|6080.15|6080.53|6080.03|152
1734370930000|2024-12-16 17:42:10|6080.78|6080.28|6080.78|6080.28|6080.78|6080.28|6080.53|6080.03|93
1734370940000|2024-12-16 17:42:20|6080.53|6080.03|6080.53|6080.03|6080.53|6080.03|6080.28|6079.78|204
1734370950000|2024-12-16 17:42:30|6080.78|6080.28|6080.78|6080.28|6080.78|6080.28|6080.78|6080.28|181
1734370960000|2024-12-16 17:42:40|6080.53|6080.03|6080.53|6080.03|6080.53|6080.03|6080.28|6079.78|1104
1734370970000|2024-12-16 17:42:50|6080.4|6079.9|6080.28|6079.78|6080.4|6079.9|6080.28|6079.78|79
1734370980000|2024-12-16 17:43:00|||||||||111
1734370990000|2024-12-16 17:43:10|6080.53|6080.03|6080.78|6080.28|6080.78|6080.28|6080.53|6080.03|172
1734371000000|2024-12-16 17:43:20|6080.53|6080.03|6080.53|6080.03|6080.65|6080.15|6080.28|6079.78|219
1734371010000|2024-12-16 17:43:30|||||||||38
1734371020000|2024-12-16 17:43:40|6080.65|6080.15|6080.78|6080.28|6081.03|6080.53|6080.65|6080.15|1344
1734371030000|2024-12-16 17:43:50|6080.53|6080.03|6080.28|6079.78|6080.53|6080.03|6080.28|6079.78|839
1734371040000|2024-12-16 17:44:00|6080.53|6080.03|6080.53|6080.03|6080.65|6080.15|6080.4|6079.9|374
1734371050000|2024-12-16 17:44:10|6080.28|6079.78|6080.78|6080.28|6080.78|6080.28|6080.28|6079.78|163
1734371060000|2024-12-16 17:44:20|6080.65|6080.15|6080.28|6079.78|6080.65|6080.15|6080.28|6079.78|145
1734371070000|2024-12-16 17:44:30|||||||||74
1734371080000|2024-12-16 17:44:40|6079.78|6079.28|6079.78|6079.28|6080.03|6079.53|6079.78|6079.28|451
1734371090000|2024-12-16 17:44:50|6080.03|6079.53|6080.03|6079.53|6080.03|6079.53|6080.03|6079.53|281
1734371100000|2024-12-16 17:45:00|6079.78|6079.28|6079.53|6079.03|6079.78|6079.28|6079.53|6079.03|526
1734371110000|2024-12-16 17:45:10|6079.78|6079.28|6079.03|6078.53|6079.78|6079.28|6079.03|6078.53|528
1734371120000|2024-12-16 17:45:20|6078.9|6078.4|6078.78|6078.28|6079.03|6078.53|6078.78|6078.28|342
1734371130000|2024-12-16 17:45:30|6078.53|6078.03|6078.78|6078.28|6078.9|6078.4|6078.53|6078.03|272
1734371140000|2024-12-16 17:45:40|6079.03|6078.53|6079.03|6078.53|6079.03|6078.53|6079.03|6078.53|313
1734371150000|2024-12-16 17:45:50|6078.9|6078.4|6079.03|6078.53|6079.03|6078.53|6078.78|6078.28|206
1734371160000|2024-12-16 17:46:00|6079.15|6078.65|6079.03|6078.53|6079.53|6079.03|6078.78|6078.28|1516
1734371170000|2024-12-16 17:46:10|6078.9|6078.4|6078.78|6078.28|6079.03|6078.53|6078.78|6078.28|811
1734371180000|2024-12-16 17:46:20|6079.03|6078.53|6079.28|6078.78|6079.28|6078.78|6078.9|6078.4|297
1734371190000|2024-12-16 17:46:30|6079.53|6079.03|6079.53|6079.03|6079.53|6079.03|6079.28|6078.78|2001
1734371200000|2024-12-16 17:46:40|6079.28|6078.78|6079.53|6079.03|6079.53|6079.03|6079.28|6078.78|1022
1734371210000|2024-12-16 17:46:50|6079.4|6078.9|6079.53|6079.03|6079.53|6079.03|6079.4|6078.9|577
1734371220000|2024-12-16 17:47:00|6079.65|6079.15|6079.53|6079.03|6079.78|6079.28|6079.53|6079.03|688
1734371230000|2024-12-16 17:47:10|6079.28|6078.78|6079.53|6079.03|6079.53|6079.03|6079.28|6078.78|84
1734371240000|2024-12-16 17:47:20|6079.78|6079.28|6079.53|6079.03|6079.78|6079.28|6079.53|6079.03|202
1734371250000|2024-12-16 17:47:30|6079.65|6079.15|6079.78|6079.28|6079.78|6079.28|6079.53|6079.03|108
1734371260000|2024-12-16 17:47:40|6079.65|6079.15|6079.78|6079.28|6080.03|6079.53|6079.65|6079.15|543
1734371270000|2024-12-16 17:47:50|6079.9|6079.4|6079.78|6079.28|6079.9|6079.4|6079.78|6079.28|63
1734371280000|2024-12-16 17:48:00|6079.9|6079.4|6080.03|6079.53|6080.03|6079.53|6079.9|6079.4|136
1734371290000|2024-12-16 17:48:10|6079.9|6079.4|6079.78|6079.28|6080.03|6079.53|6079.78|6079.28|146
1734371300000|2024-12-16 17:48:20|6079.53|6079.03|6079.53|6079.03|6079.78|6079.28|6079.53|6079.03|170
1734371310000|2024-12-16 17:48:30|6079.65|6079.15|6079.53|6079.03|6079.78|6079.28|6079.53|6079.03|154
1734371320000|2024-12-16 17:48:40|6079.4|6078.9|6079.53|6079.03|6079.53|6079.03|6079.15|6078.65|467
1734371330000|2024-12-16 17:48:50|6079.65|6079.15|6079.28|6078.78|6079.65|6079.15|6079.28|6078.78|264
1734371340000|2024-12-16 17:49:00|6079.03|6078.53|6079.15|6078.65|6079.28|6078.78|6079.03|6078.53|691
1734371350000|2024-12-16 17:49:10|6079.03|6078.53|6079.03|6078.53|6079.28|6078.78|6079.03|6078.53|245
1734371360000|2024-12-16 17:49:20|6079.28|6078.78|6079.28|6078.78|6079.28|6078.78|6079.28|6078.78|144
1734371370000|2024-12-16 17:49:30|6079.15|6078.65|6079.15|6078.65|6079.28|6078.78|6079.03|6078.53|138
1734371380000|2024-12-16 17:49:40|6079.03|6078.53|6079.28|6078.78|6079.28|6078.78|6079.03|6078.53|149
1734371390000|2024-12-16 17:49:50|6079.15|6078.65|6078.78|6078.28|6079.15|6078.65|6078.78|6078.28|141
1734371400000|2024-12-16 17:50:00|||||||||271
1734371410000|2024-12-16 17:50:10|6079.03|6078.53|6078.53|6078.03|6079.03|6078.53|6078.53|6078.03|193
1734371420000|2024-12-16 17:50:20|6078.78|6078.28|6079.28|6078.78|6079.28|6078.78|6078.65|6078.15|2606
1734371430000|2024-12-16 17:50:30|||||||||713
1734371440000|2024-12-16 17:50:40|6079.4|6078.9|6079.53|6079.03|6079.78|6079.28|6079.4|6078.9|1322
1734371450000|2024-12-16 17:50:50|6079.28|6078.78|6079.28|6078.78|6079.28|6078.78|6079.28|6078.78|500
1734371460000|2024-12-16 17:51:00|6079.03|6078.53|6079.28|6078.78|6079.53|6079.03|6079.03|6078.53|365
1734371470000|2024-12-16 17:51:10|6079.4|6078.9|6079.28|6078.78|6079.53|6079.03|6079.15|6078.65|192
1734371480000|2024-12-16 17:51:20|6079.03|6078.53|6079.03|6078.53|6079.28|6078.78|6079.03|6078.53|174
1734371490000|2024-12-16 17:51:30|6079.28|6078.78|6078.78|6078.28|6079.28|6078.78|6078.78|6078.28|598
1734371500000|2024-12-16 17:51:40|6078.65|6078.15|6078.03|6077.53|6078.65|6078.15|6078.03|6077.53|325
1734371510000|2024-12-16 17:51:50|6077.78|6077.28|6077.78|6077.28|6077.78|6077.28|6077.53|6077.03|1092
1734371520000|2024-12-16 17:52:00|6077.53|6077.03|6077.78|6077.28|6077.78|6077.28|6077.53|6077.03|419
1734371530000|2024-12-16 17:52:10|6077.53|6077.03|6077.53|6077.03|6077.78|6077.28|6077.53|6077.03|239
1734371540000|2024-12-16 17:52:20|6077.78|6077.28|6077.53|6077.03|6077.78|6077.28|6077.53|6077.03|224
1734371550000|2024-12-16 17:52:30|6077.28|6076.78|6077.28|6076.78|6077.28|6076.78|6077.28|6076.78|368
1734371560000|2024-12-16 17:52:40|6077.03|6076.53|6077.03|6076.53|6077.28|6076.78|6076.78|6076.28|722
1734371570000|2024-12-16 17:52:50|6077.28|6076.78|6076.78|6076.28|6077.28|6076.78|6076.78|6076.28|469
1734371580000|2024-12-16 17:53:00|6076.9|6076.4|6076.78|6076.28|6077.03|6076.53|6076.78|6076.28|320
1734371590000|2024-12-16 17:53:10|6076.65|6076.15|6076.78|6076.28|6076.78|6076.28|6076.4|6075.9|414
1734371600000|2024-12-16 17:53:20|6077.03|6076.53|6077.03|6076.53|6077.15|6076.65|6076.78|6076.28|410
1734371610000|2024-12-16 17:53:30|6076.78|6076.28|6077.03|6076.53|6077.03|6076.53|6076.78|6076.28|336
1734371620000|2024-12-16 17:53:40|6077.15|6076.65|6078.03|6077.53|6078.03|6077.53|6077.03|6076.53|1000
1734371630000|2024-12-16 17:53:50|6078.28|6077.78|6077.9|6077.4|6078.28|6077.78|6077.78|6077.28|482
1734371640000|2024-12-16 17:54:00|6077.78|6077.28|6078.65|6078.15|6078.78|6078.28|6077.78|6077.28|264
1734371650000|2024-12-16 17:54:10|6078.53|6078.03|6078.9|6078.4|6078.9|6078.4|6078.53|6078.03|219
1734371660000|2024-12-16 17:54:20|6079.03|6078.53|6078.53|6078.03|6079.03|6078.53|6078.28|6077.78|545
1734371670000|2024-12-16 17:54:30|||||||||883
1734371680000|2024-12-16 17:54:40|6078.78|6078.28|6078.9|6078.4|6079.03|6078.53|6078.78|6078.28|339
1734371690000|2024-12-16 17:54:50|6079.03|6078.53|6078.78|6078.28|6079.03|6078.53|6078.53|6078.03|227
1734371700000|2024-12-16 17:55:00|6079.03|6078.53|6079.03|6078.53|6079.03|6078.53|6078.78|6078.28|131
1734371710000|2024-12-16 17:55:10|6078.78|6078.28|6078.78|6078.28|6079.03|6078.53|6078.78|6078.28|431
1734371720000|2024-12-16 17:55:20|6078.9|6078.4|6078.03|6077.53|6079.03|6078.53|6078.03|6077.53|292
1734371730000|2024-12-16 17:55:30|6077.78|6077.28|6077.78|6077.28|6077.78|6077.28|6077.53|6077.03|329
1734371740000|2024-12-16 17:55:40|6078.03|6077.53|6077.9|6077.4|6078.03|6077.53|6077.78|6077.28|301
1734371750000|2024-12-16 17:55:50|6078.03|6077.53|6078.4|6077.9|6078.53|6078.03|6078.03|6077.53|346
1734371760000|2024-12-16 17:56:00|6078.53|6078.03|6078.28|6077.78|6078.53|6078.03|6078.03|6077.53|495
1734371770000|2024-12-16 17:56:10|6078.03|6077.53|6078.03|6077.53|6078.28|6077.78|6078.03|6077.53|347
1734371780000|2024-12-16 17:56:20|6078.15|6077.65|6078.03|6077.53|6078.28|6077.78|6078.03|6077.53|117
1734371790000|2024-12-16 17:56:30|6078.28|6077.78|6078.15|6077.65|6078.28|6077.78|6078.15|6077.65|308
1734371800000|2024-12-16 17:56:40|6078.28|6077.78|6077.78|6077.28|6078.28|6077.78|6077.78|6077.28|386
1734371810000|2024-12-16 17:56:50|6077.9|6077.4|6078.53|6078.03|6078.53|6078.03|6077.78|6077.28|620
1734371820000|2024-12-16 17:57:00|6078.28|6077.78|6079.03|6078.53|6079.15|6078.65|6078.28|6077.78|357
1734371830000|2024-12-16 17:57:10|6078.78|6078.28|6078.78|6078.28|6078.78|6078.28|6078.53|6078.03|157
1734371840000|2024-12-16 17:57:20|6078.53|6078.03|6078.78|6078.28|6078.78|6078.28|6078.53|6078.03|249
1734371850000|2024-12-16 17:57:30|6078.65|6078.15|6079.03|6078.53|6079.28|6078.78|6078.65|6078.15|222
1734371860000|2024-12-16 17:57:40|6079.15|6078.65|6079.03|6078.53|6079.28|6078.78|6079.03|6078.53|188
1734371870000|2024-12-16 17:57:50|6079.15|6078.65|6079.03|6078.53|6079.28|6078.78|6079.03|6078.53|275
1734371880000|2024-12-16 17:58:00|6079.28|6078.78|6079.28|6078.78|6079.28|6078.78|6079.03|6078.53|283
1734371890000|2024-12-16 17:58:10|6079.53|6079.03|6079.53|6079.03|6079.53|6079.03|6079.53|6079.03|314
1734371900000|2024-12-16 17:58:20|6079.4|6078.9|6079.53|6079.03|6079.78|6079.28|6079.4|6078.9|284
1734371910000|2024-12-16 17:58:30|6079.65|6079.15|6079.53|6079.03|6079.78|6079.28|6079.28|6078.78|185
1734371920000|2024-12-16 17:58:40|6079.4|6078.9|6079.78|6079.28|6079.78|6079.28|6079.4|6078.9|175
1734371930000|2024-12-16 17:58:50|6079.9|6079.4|6080.03|6079.53|6080.03|6079.53|6079.78|6079.28|294
1734371940000|2024-12-16 17:59:00|6079.78|6079.28|6079.78|6079.28|6079.9|6079.4|6079.53|6079.03|145
1734371950000|2024-12-16 17:59:10|6079.9|6079.4|6080.03|6079.53|6080.03|6079.53|6079.78|6079.28|259
1734371960000|2024-12-16 17:59:20|6080.28|6079.78|6080.28|6079.78|6080.28|6079.78|6080.15|6079.65|179
1734371970000|2024-12-16 17:59:30|6080.03|6079.53|6080.53|6080.03|6080.53|6080.03|6080.03|6079.53|252
1734371980000|2024-12-16 17:59:40|6080.65|6080.15|6080.53|6080.03|6080.78|6080.28|6080.4|6079.9|320
1734371990000|2024-12-16 17:59:50|6080.28|6079.78|6080.4|6079.9|6080.53|6080.03|6080.03|6079.53|273
1734372000000|2024-12-16 18:00:00|6080.53|6080.03|6080.03|6079.53|6080.53|6080.03|6079.78|6079.28|230
1734372010000|2024-12-16 18:00:10|6080.15|6079.65|6080.28|6079.78|6080.28|6079.78|6080.03|6079.53|257
1734372020000|2024-12-16 18:00:20|6080.53|6080.03|6079.78|6079.28|6080.53|6080.03|6079.78|6079.28|294
1734372030000|2024-12-16 18:00:30|6080.03|6079.53|6079.53|6079.03|6080.03|6079.53|6079.53|6079.03|287
1734372040000|2024-12-16 18:00:40|6079.78|6079.28|6079.78|6079.28|6079.78|6079.28|6079.78|6079.28|105
1734372050000|2024-12-16 18:00:50|6079.53|6079.03|6079.78|6079.28|6079.78|6079.28|6079.53|6079.03|416
1734372060000|2024-12-16 18:01:00|6080.03|6079.53|6080.28|6079.78|6080.28|6079.78|6080.03|6079.53|2720
1734372070000|2024-12-16 18:01:10|6080.03|6079.53|6080.03|6079.53|6080.03|6079.53|6080.03|6079.53|1037
1734372080000|2024-12-16 18:01:20|6079.78|6079.28|6079.78|6079.28|6080.03|6079.53|6079.78|6079.28|196
1734372090000|2024-12-16 18:01:30|6080.03|6079.53|6080.28|6079.78|6080.28|6079.78|6079.78|6079.28|173
1734372100000|2024-12-16 18:01:40|||||||||98
1734372110000|2024-12-16 18:01:50|6080.03|6079.53|6080.03|6079.53|6080.03|6079.53|6080.03|6079.53|151
1734372120000|2024-12-16 18:02:00|6079.9|6079.4|6080.28|6079.78|6080.28|6079.78|6079.78|6079.28|148
1734372130000|2024-12-16 18:02:10|||||||||297
1734372140000|2024-12-16 18:02:20|6080.53|6080.03|6080.53|6080.03|6080.53|6080.03|6080.4|6079.9|279
1734372150000|2024-12-16 18:02:30|6080.4|6079.9|6080.03|6079.53|6080.53|6080.03|6080.03|6079.53|146
1734372160000|2024-12-16 18:02:40|6079.78|6079.28|6079.78|6079.28|6079.78|6079.28|6079.78|6079.28|454
1734372170000|2024-12-16 18:02:50|6079.65|6079.15|6080.03|6079.53|6080.03|6079.53|6079.53|6079.03|304
1734372180000|2024-12-16 18:03:00|6080.15|6079.65|6080.28|6079.78|6080.28|6079.78|6080.15|6079.65|522
1734372190000|2024-12-16 18:03:10|6080.4|6079.9|6080.28|6079.78|6080.4|6079.9|6080.28|6079.78|114
1734372200000|2024-12-16 18:03:20|||||||||133
1734372210000|2024-12-16 18:03:30|6080.53|6080.03|6080.53|6080.03|6080.53|6080.03|6080.53|6080.03|251
1734372220000|2024-12-16 18:03:40|6080.78|6080.28|6080.53|6080.03|6080.78|6080.28|6080.53|6080.03|108
1734372230000|2024-12-16 18:03:50|||||||||280
1734372240000|2024-12-16 18:04:00|6080.78|6080.28|6080.78|6080.28|6080.78|6080.28|6080.53|6080.03|262
1734372250000|2024-12-16 18:04:10|6080.53|6080.03|6080.78|6080.28|6080.78|6080.28|6080.53|6080.03|780
1734372260000|2024-12-16 18:04:20|6081.03|6080.53|6081.03|6080.53|6081.03|6080.53|6080.78|6080.28|600
1734372270000|2024-12-16 18:04:30|6080.9|6080.4|6081.03|6080.53|6081.03|6080.53|6080.9|6080.4|154
1734372280000|2024-12-16 18:04:40|6081.28|6080.78|6081.03|6080.53|6081.28|6080.78|6081.03|6080.53|371
1734372290000|2024-12-16 18:04:50|6081.15|6080.65|6081.28|6080.78|6081.28|6080.78|6081.03|6080.53|276
1734372300000|2024-12-16 18:05:00|6081.15|6080.65|6080.78|6080.28|6081.15|6080.65|6080.78|6080.28|360
1734372310000|2024-12-16 18:05:10|||||||||221
1734372320000|2024-12-16 18:05:20|||||||||243
1734372330000|2024-12-16 18:05:30|6080.9|6080.4|6081.65|6081.15|6081.65|6081.15|6080.9|6080.4|1678
1734372340000|2024-12-16 18:05:40|6081.78|6081.28|6081.78|6081.28|6081.9|6081.4|6081.78|6081.28|527
1734372350000|2024-12-16 18:05:50|6081.9|6081.4|6081.78|6081.28|6081.9|6081.4|6081.78|6081.28|292
1734372360000|2024-12-16 18:06:00|6081.53|6081.03|6081.78|6081.28|6081.78|6081.28|6081.53|6081.03|566
1734372370000|2024-12-16 18:06:10|6081.65|6081.15|6081.28|6080.78|6081.78|6081.28|6081.28|6080.78|462
1734372380000|2024-12-16 18:06:20|6081.53|6081.03|6081.53|6081.03|6081.78|6081.28|6081.53|6081.03|109
1734372390000|2024-12-16 18:06:30|6081.78|6081.28|6081.78|6081.28|6081.78|6081.28|6081.53|6081.03|127
1734372400000|2024-12-16 18:06:40|6081.53|6081.03|6081.53|6081.03|6081.53|6081.03|6081.28|6080.78|657
1734372410000|2024-12-16 18:06:50|6081.28|6080.78|6081.53|6081.03|6081.53|6081.03|6081.28|6080.78|136
1734372420000|2024-12-16 18:07:00|6081.65|6081.15|6081.78|6081.28|6081.78|6081.28|6081.53|6081.03|180
1734372430000|2024-12-16 18:07:10|6081.53|6081.03|6081.53|6081.03|6081.53|6081.03|6081.53|6081.03|273
1734372440000|2024-12-16 18:07:20|6081.4|6080.9|6081.4|6080.9|6081.4|6080.9|6081.4|6080.9|60
1734372450000|2024-12-16 18:07:30|6081.28|6080.78|6081.28|6080.78|6081.28|6080.78|6081.28|6080.78|313
1734372460000|2024-12-16 18:07:40|6081.4|6080.9|6081.28|6080.78|6081.4|6080.9|6081.28|6080.78|307
1734372470000|2024-12-16 18:07:50|||||||||78
1734372480000|2024-12-16 18:08:00|||||||||871
1734372490000|2024-12-16 18:08:10|6081.03|6080.53|6081.28|6080.78|6081.28|6080.78|6081.03|6080.53|294
1734372500000|2024-12-16 18:08:20|6081.4|6080.9|6081.28|6080.78|6081.53|6081.03|6081.28|6080.78|208
1734372510000|2024-12-16 18:08:30|6081.15|6080.65|6081.28|6080.78|6081.28|6080.78|6081.03|6080.53|174
1734372520000|2024-12-16 18:08:40|6081.4|6080.9|6081.28|6080.78|6081.53|6081.03|6081.28|6080.78|798
1734372530000|2024-12-16 18:08:50|6081.4|6080.9|6081.53|6081.03|6081.53|6081.03|6081.28|6080.78|241
1734372540000|2024-12-16 18:09:00|6081.4|6080.9|6081.78|6081.28|6081.78|6081.28|6081.28|6080.78|72
1734372550000|2024-12-16 18:09:10|||||||||192
1734372560000|2024-12-16 18:09:20|6081.53|6081.03|6081.53|6081.03|6081.78|6081.28|6081.53|6081.03|273
1734372570000|2024-12-16 18:09:30|6081.4|6080.9|6081.78|6081.28|6081.78|6081.28|6081.28|6080.78|997
1734372580000|2024-12-16 18:09:40|6081.53|6081.03|6081.53|6081.03|6081.78|6081.28|6081.53|6081.03|251
1734372590000|2024-12-16 18:09:50|6081.4|6080.9|6081.53|6081.03|6081.53|6081.03|6081.28|6080.78|213
1734372600000|2024-12-16 18:10:00|||||||||55
1734372610000|2024-12-16 18:10:10|6081.28|6080.78|6081.28|6080.78|6081.53|6081.03|6081.03|6080.53|288
1734372620000|2024-12-16 18:10:20|6081.03|6080.53|6081.28|6080.78|6081.28|6080.78|6081.03|6080.53|110
1734372630000|2024-12-16 18:10:30|||||||||196
1734372640000|2024-12-16 18:10:40|||||||||211
1734372650000|2024-12-16 18:10:50|6081.53|6081.03|6081.53|6081.03|6081.53|6081.03|6081.53|6081.03|363
1734372660000|2024-12-16 18:11:00|||||||||629
1734372670000|2024-12-16 18:11:10|6081.78|6081.28|6081.53|6081.03|6081.78|6081.28|6081.53|6081.03|212
1734372680000|2024-12-16 18:11:20|6081.78|6081.28|6081.78|6081.28|6081.78|6081.28|6081.53|6081.03|158
1734372690000|2024-12-16 18:11:30|6081.65|6081.15|6081.53|6081.03|6081.65|6081.15|6081.53|6081.03|222
1734372700000|2024-12-16 18:11:40|6081.28|6080.78|6081.53|6081.03|6081.53|6081.03|6081.28|6080.78|226
1734372710000|2024-12-16 18:11:50|||||||||388
1734372720000|2024-12-16 18:12:00|||||||||112
1734372730000|2024-12-16 18:12:10|6081.4|6080.9|6081.53|6081.03|6081.53|6081.03|6081.28|6080.78|147
1734372740000|2024-12-16 18:12:20|||||||||193
1734372750000|2024-12-16 18:12:30|||||||||70
1734372760000|2024-12-16 18:12:40|||||||||156
1734372770000|2024-12-16 18:12:50|6081.4|6080.9|6081.28|6080.78|6081.53|6081.03|6081.28|6080.78|411
1734372780000|2024-12-16 18:13:00|6081.4|6080.9|6081.28|6080.78|6081.4|6080.9|6081.28|6080.78|206
1734372790000|2024-12-16 18:13:10|6081.03|6080.53|6081.03|6080.53|6081.03|6080.53|6081.03|6080.53|220
1734372800000|2024-12-16 18:13:20|6081.15|6080.65|6081.28|6080.78|6081.28|6080.78|6081.15|6080.65|116
1734372810000|2024-12-16 18:13:30|6081.03|6080.53|6081.03|6080.53|6081.28|6080.78|6080.78|6080.28|1861
1734372820000|2024-12-16 18:13:40|||||||||583
1734372830000|2024-12-16 18:13:50|6080.9|6080.4|6081.03|6080.53|6081.03|6080.53|6080.78|6080.28|628
1734372840000|2024-12-16 18:14:00|6080.78|6080.28|6080.78|6080.28|6080.78|6080.28|6080.78|6080.28|377
1734372850000|2024-12-16 18:14:10|||||||||860
1734372860000|2024-12-16 18:14:20|6080.53|6080.03|6080.65|6080.15|6080.78|6080.28|6080.53|6080.03|235
1734372870000|2024-12-16 18:14:30|6080.78|6080.28|6080.78|6080.28|6080.78|6080.28|6080.53|6080.03|351
1734372880000|2024-12-16 18:14:40|6080.9|6080.4|6080.78|6080.28|6080.9|6080.4|6080.78|6080.28|228
1734372890000|2024-12-16 18:14:50|6080.9|6080.4|6081.03|6080.53|6081.03|6080.53|6080.78|6080.28|188
1734372900000|2024-12-16 18:15:00|6080.9|6080.4|6080.78|6080.28|6080.9|6080.4|6080.78|6080.28|1465
1734372910000|2024-12-16 18:15:10|6081.03|6080.53|6081.03|6080.53|6081.03|6080.53|6080.78|6080.28|114
1734372920000|2024-12-16 18:15:20|6081.28|6080.78|6081.28|6080.78|6081.28|6080.78|6081.15|6080.65|153
1734372930000|2024-12-16 18:15:30|6081.53|6081.03|6081.53|6081.03|6081.53|6081.03|6081.53|6081.03|455
1734372940000|2024-12-16 18:15:40|6081.28|6080.78|6081.28|6080.78|6081.53|6081.03|6081.28|6080.78|205
1734372950000|2024-12-16 18:15:50|||||||||227
1734372960000|2024-12-16 18:16:00|6081.4|6080.9|6081.28|6080.78|6081.4|6080.9|6081.28|6080.78|346
1734372970000|2024-12-16 18:16:10|6081.4|6080.9|6081.4|6080.9|6081.53|6081.03|6081.28|6080.78|140
1734372980000|2024-12-16 18:16:20|6081.28|6080.78|6081.28|6080.78|6081.28|6080.78|6081.28|6080.78|327
1734372990000|2024-12-16 18:16:30|6081.03|6080.53|6081.03|6080.53|6081.03|6080.53|6081.03|6080.53|588
1734373000000|2024-12-16 18:16:40|6081.15|6080.65|6081.03|6080.53|6081.15|6080.65|6081.03|6080.53|203
1734373010000|2024-12-16 18:16:50|6081.15|6080.65|6081.28|6080.78|6081.28|6080.78|6081.15|6080.65|201
1734373020000|2024-12-16 18:17:00|6081.4|6080.9|6081.28|6080.78|6081.53|6081.03|6081.28|6080.78|1021
1734373030000|2024-12-16 18:17:10|||||||||109
1734373040000|2024-12-16 18:17:20|6081.4|6080.9|6081.53|6081.03|6081.53|6081.03|6081.28|6080.78|224
1734373050000|2024-12-16 18:17:30|6081.28|6080.78|6081.53|6081.03|6081.53|6081.03|6081.28|6080.78|153
1734373060000|2024-12-16 18:17:40|6081.28|6080.78|6081.28|6080.78|6081.4|6080.9|6081.28|6080.78|870
1734373070000|2024-12-16 18:17:50|6081.53|6081.03|6081.28|6080.78|6081.53|6081.03|6081.28|6080.78|105
1734373080000|2024-12-16 18:18:00|6081.4|6080.9|6081.4|6080.9|6081.53|6081.03|6081.28|6080.78|107
1734373090000|2024-12-16 18:18:10|6081.53|6081.03|6081.28|6080.78|6081.53|6081.03|6081.28|6080.78|431
1734373100000|2024-12-16 18:18:20|6081.4|6080.9|6081.53|6081.03|6081.53|6081.03|6081.4|6080.9|183
1734373110000|2024-12-16 18:18:30|||||||||133
1734373120000|2024-12-16 18:18:40|6081.28|6080.78|6081.28|6080.78|6081.28|6080.78|6081.28|6080.78|359
1734373130000|2024-12-16 18:18:50|6081.4|6080.9|6081.28|6080.78|6081.4|6080.9|6081.28|6080.78|169
1734373140000|2024-12-16 18:19:00|6081.53|6081.03|6081.53|6081.03|6081.53|6081.03|6081.53|6081.03|261
1734373150000|2024-12-16 18:19:10|||||||||404
1734373160000|2024-12-16 18:19:20|6081.78|6081.28|6081.78|6081.28|6081.78|6081.28|6081.78|6081.28|1067
1734373170000|2024-12-16 18:19:30|6082.03|6081.53|6082.03|6081.53|6082.03|6081.53|6082.03|6081.53|245
1734373180000|2024-12-16 18:19:40|6082.15|6081.65|6082.28|6081.78|6082.28|6081.78|6082.03|6081.53|484
1734373190000|2024-12-16 18:19:50|6082.03|6081.53|6082.03|6081.53|6082.28|6081.78|6082.03|6081.53|357
1734373200000|2024-12-16 18:20:00|6082.28|6081.78|6082.28|6081.78|6082.28|6081.78|6082.28|6081.78|313
1734373210000|2024-12-16 18:20:10|6082.15|6081.65|6082.28|6081.78|6082.28|6081.78|6082.15|6081.65|336
1734373220000|2024-12-16 18:20:20|6082.53|6082.03|6082.53|6082.03|6082.53|6082.03|6082.4|6081.9|774
1734373230000|2024-12-16 18:20:30|||||||||103
1734373240000|2024-12-16 18:20:40|||||||||263
1734373250000|2024-12-16 18:20:50|||||||||418
1734373260000|2024-12-16 18:21:00|6082.78|6082.28|6082.53|6082.03|6082.78|6082.28|6082.53|6082.03|807
1734373270000|2024-12-16 18:21:10|||||||||768
1734373280000|2024-12-16 18:21:20|6082.65|6082.15|6082.78|6082.28|6082.78|6082.28|6082.53|6082.03|1383
1734373290000|2024-12-16 18:21:30|6082.65|6082.15|6082.53|6082.03|6082.65|6082.15|6082.53|6082.03|110
1734373300000|2024-12-16 18:21:40|6082.65|6082.15|6082.78|6082.28|6082.78|6082.28|6082.65|6082.15|359
1734373310000|2024-12-16 18:21:50|||||||||880
1734373320000|2024-12-16 18:22:00|6082.53|6082.03|6082.78|6082.28|6082.78|6082.28|6082.53|6082.03|437
1734373330000|2024-12-16 18:22:10|6082.9|6082.4|6083.28|6082.78|6083.28|6082.78|6082.78|6082.28|479
1734373340000|2024-12-16 18:22:20|6083.53|6083.03|6083.28|6082.78|6083.53|6083.03|6083.28|6082.78|664
1734373350000|2024-12-16 18:22:30|6083.53|6083.03|6083.53|6083.03|6083.53|6083.03|6083.28|6082.78|451
1734373360000|2024-12-16 18:22:40|6083.78|6083.28|6083.78|6083.28|6083.78|6083.28|6083.53|6083.03|985
1734373370000|2024-12-16 18:22:50|6083.65|6083.15|6083.78|6083.28|6083.78|6083.28|6083.65|6083.15|156
1734373380000|2024-12-16 18:23:00|||||||||228
1734373390000|2024-12-16 18:23:10|6084.03|6083.53|6084.53|6084.03|6084.53|6084.03|6084.03|6083.53|832
1734373400000|2024-12-16 18:23:20|6084.28|6083.78|6084.28|6083.78|6084.28|6083.78|6084.28|6083.78|560
1734373410000|2024-12-16 18:23:30|6084.15|6083.65|6084.03|6083.53|6084.28|6083.78|6084.03|6083.53|309
1734373420000|2024-12-16 18:23:40|6083.78|6083.28|6083.53|6083.03|6083.78|6083.28|6083.53|6083.03|241
1734373430000|2024-12-16 18:23:50|6083.78|6083.28|6083.78|6083.28|6083.78|6083.28|6083.53|6083.03|294
1734373440000|2024-12-16 18:24:00|6083.65|6083.15|6084.28|6083.78|6084.28|6083.78|6083.53|6083.03|675
1734373450000|2024-12-16 18:24:10|6084.15|6083.65|6084.53|6084.03|6084.53|6084.03|6084.15|6083.65|319
1734373460000|2024-12-16 18:24:20|6084.65|6084.15|6084.28|6083.78|6084.65|6084.15|6084.28|6083.78|201
1734373470000|2024-12-16 18:24:30|6084.4|6083.9|6084.53|6084.03|6084.53|6084.03|6084.28|6083.78|307
1734373480000|2024-12-16 18:24:40|6084.4|6083.9|6084.4|6083.9|6084.53|6084.03|6084.28|6083.78|153
1734373490000|2024-12-16 18:24:50|6084.28|6083.78|6084.28|6083.78|6084.53|6084.03|6084.03|6083.53|250
1734373500000|2024-12-16 18:25:00|6084.78|6084.28|6084.78|6084.28|6085.03|6084.53|6084.78|6084.28|592
1734373510000|2024-12-16 18:25:10|6084.53|6084.03|6084.78|6084.28|6084.78|6084.28|6084.4|6083.9|571
1734373520000|2024-12-16 18:25:20|6084.53|6084.03|6084.53|6084.03|6084.78|6084.28|6084.53|6084.03|236
1734373530000|2024-12-16 18:25:30|6084.28|6083.78|6084.28|6083.78|6084.28|6083.78|6084.28|6083.78|182
1734373540000|2024-12-16 18:25:40|6084.15|6083.65|6084.28|6083.78|6084.28|6083.78|6084.15|6083.65|171
1734373550000|2024-12-16 18:25:50|6084.03|6083.53|6084.15|6083.65|6084.28|6083.78|6084.03|6083.53|1015
1734373560000|2024-12-16 18:26:00|6084.28|6083.78|6084.53|6084.03|6084.53|6084.03|6084.03|6083.53|208
1734373570000|2024-12-16 18:26:10|6084.4|6083.9|6084.53|6084.03|6084.53|6084.03|6084.28|6083.78|229
1734373580000|2024-12-16 18:26:20|6084.4|6083.9|6084.78|6084.28|6084.78|6084.28|6084.4|6083.9|163
1734373590000|2024-12-16 18:26:30|6084.65|6084.15|6084.78|6084.28|6084.78|6084.28|6084.53|6084.03|166
1734373600000|2024-12-16 18:26:40|6084.65|6084.15|6084.53|6084.03|6084.65|6084.15|6084.53|6084.03|179
1734373610000|2024-12-16 18:26:50|6084.78|6084.28|6084.78|6084.28|6084.9|6084.4|6084.78|6084.28|414
1734373620000|2024-12-16 18:27:00|6084.53|6084.03|6084.78|6084.28|6084.78|6084.28|6084.53|6084.03|360
1734373630000|2024-12-16 18:27:10|||||||||246
1734373640000|2024-12-16 18:27:20|6084.65|6084.15|6084.78|6084.28|6084.78|6084.28|6084.53|6084.03|200
1734373650000|2024-12-16 18:27:30|6084.65|6084.15|6084.53|6084.03|6084.78|6084.28|6084.53|6084.03|310
1734373660000|2024-12-16 18:27:40|6084.65|6084.15|6084.53|6084.03|6084.78|6084.28|6084.53|6084.03|212
1734373670000|2024-12-16 18:27:50|6084.4|6083.9|6084.53|6084.03|6084.53|6084.03|6084.4|6083.9|218
1734373680000|2024-12-16 18:28:00|6084.65|6084.15|6084.53|6084.03|6084.65|6084.15|6084.53|6084.03|179
1734373690000|2024-12-16 18:28:10|6084.4|6083.9|6084.4|6083.9|6084.4|6083.9|6084.28|6083.78|135
1734373700000|2024-12-16 18:28:20|6084.28|6083.78|6084.53|6084.03|6084.53|6084.03|6084.28|6083.78|188
1734373710000|2024-12-16 18:28:30|||||||||145
1734373720000|2024-12-16 18:28:40|6084.78|6084.28|6084.78|6084.28|6084.78|6084.28|6084.53|6084.03|256
1734373730000|2024-12-16 18:28:50|6084.53|6084.03|6084.53|6084.03|6084.78|6084.28|6084.53|6084.03|233
1734373740000|2024-12-16 18:29:00|6084.65|6084.15|6084.53|6084.03|6084.78|6084.28|6084.53|6084.03|199
1734373750000|2024-12-16 18:29:10|6084.78|6084.28|6084.78|6084.28|6084.78|6084.28|6084.53|6084.03|256
1734373760000|2024-12-16 18:29:20|6084.65|6084.15|6084.78|6084.28|6084.78|6084.28|6084.53|6084.03|160
1734373770000|2024-12-16 18:29:30|6084.53|6084.03|6084.53|6084.03|6084.78|6084.28|6084.53|6084.03|224
1734373780000|2024-12-16 18:29:40|6084.65|6084.15|6084.65|6084.15|6084.78|6084.28|6084.53|6084.03|214
1734373790000|2024-12-16 18:29:50|6084.78|6084.28|6084.78|6084.28|6085.03|6084.53|6084.78|6084.28|272
1734373800000|2024-12-16 18:30:00|6085.03|6084.53|6084.78|6084.28|6085.03|6084.53|6084.78|6084.28|264
1734373810000|2024-12-16 18:30:10|6084.9|6084.4|6084.78|6084.28|6085.03|6084.53|6084.78|6084.28|226
1734373820000|2024-12-16 18:30:20|6085.03|6084.53|6085.03|6084.53|6085.03|6084.53|6085.03|6084.53|1713
1734373830000|2024-12-16 18:30:30|6084.78|6084.28|6084.78|6084.28|6084.78|6084.28|6084.78|6084.28|972
1734373840000|2024-12-16 18:30:40|6085.03|6084.53|6085.03|6084.53|6085.15|6084.65|6085.03|6084.53|1207
1734373850000|2024-12-16 18:30:50|6085.28|6084.78|6085.53|6085.03|6085.53|6085.03|6085.28|6084.78|943
1734373860000|2024-12-16 18:31:00|6085.28|6084.78|6085.03|6084.53|6085.28|6084.78|6085.03|6084.53|408
1734373870000|2024-12-16 18:31:10|||||||||1165
1734373880000|2024-12-16 18:31:20|6084.78|6084.28|6084.65|6084.15|6084.78|6084.28|6084.53|6084.03|352
1734373890000|2024-12-16 18:31:30|6084.78|6084.28|6084.78|6084.28|6084.78|6084.28|6084.53|6084.03|280
1734373900000|2024-12-16 18:31:40|6084.53|6084.03|6084.53|6084.03|6084.78|6084.28|6084.53|6084.03|243
1734373910000|2024-12-16 18:31:50|6084.78|6084.28|6084.53|6084.03|6084.78|6084.28|6084.53|6084.03|413
1734373920000|2024-12-16 18:32:00|6084.28|6083.78|6084.28|6083.78|6084.28|6083.78|6084.03|6083.53|267
1734373930000|2024-12-16 18:32:10|6084.53|6084.03|6084.28|6083.78|6084.53|6084.03|6084.28|6083.78|201
1734373940000|2024-12-16 18:32:20|6084.03|6083.53|6084.28|6083.78|6084.28|6083.78|6084.03|6083.53|651
1734373950000|2024-12-16 18:32:30|6084.03|6083.53|6084.28|6083.78|6084.28|6083.78|6084.03|6083.53|256
1734373960000|2024-12-16 18:32:40|6084.03|6083.53|6083.78|6083.28|6084.03|6083.53|6083.53|6083.03|288
1734373970000|2024-12-16 18:32:50|6083.53|6083.03|6084.03|6083.53|6084.28|6083.78|6083.53|6083.03|231
1734373980000|2024-12-16 18:33:00|6084.28|6083.78|6083.78|6083.28|6084.28|6083.78|6083.78|6083.28|212
1734373990000|2024-12-16 18:33:10|6084.03|6083.53|6084.28|6083.78|6084.28|6083.78|6084.03|6083.53|251
1734374000000|2024-12-16 18:33:20|6084.03|6083.53|6084.03|6083.53|6084.28|6083.78|6084.03|6083.53|536
1734374010000|2024-12-16 18:33:30|6083.78|6083.28|6084.03|6083.53|6084.03|6083.53|6083.78|6083.28|222
1734374020000|2024-12-16 18:33:40|6083.9|6083.4|6083.78|6083.28|6083.9|6083.4|6083.78|6083.28|792
1734374030000|2024-12-16 18:33:50|6084.03|6083.53|6084.03|6083.53|6084.03|6083.53|6083.9|6083.4|402
1734374040000|2024-12-16 18:34:00|6083.78|6083.28|6083.78|6083.28|6083.78|6083.28|6083.78|6083.28|141
1734374050000|2024-12-16 18:34:10|6083.53|6083.03|6083.78|6083.28|6083.78|6083.28|6083.53|6083.03|567
1734374060000|2024-12-16 18:34:20|6083.53|6083.03|6083.53|6083.03|6083.78|6083.28|6083.53|6083.03|418
1734374070000|2024-12-16 18:34:30|6083.28|6082.78|6082.78|6082.28|6083.28|6082.78|6082.78|6082.28|298
1734374080000|2024-12-16 18:34:40|6082.53|6082.03|6082.53|6082.03|6082.78|6082.28|6082.53|6082.03|287
1734374090000|2024-12-16 18:34:50|6082.78|6082.28|6083.03|6082.53|6083.28|6082.78|6082.78|6082.28|524
1734374100000|2024-12-16 18:35:00|6082.9|6082.4|6082.78|6082.28|6083.03|6082.53|6082.53|6082.03|371
1734374110000|2024-12-16 18:35:10|6082.53|6082.03|6082.65|6082.15|6082.78|6082.28|6082.53|6082.03|146
1734374120000|2024-12-16 18:35:20|6082.53|6082.03|6082.65|6082.15|6082.65|6082.15|6082.53|6082.03|217
1734374130000|2024-12-16 18:35:30|6082.78|6082.28|6082.53|6082.03|6082.78|6082.28|6082.4|6081.9|1067
1734374140000|2024-12-16 18:35:40|6082.78|6082.28|6083.03|6082.53|6083.03|6082.53|6082.53|6082.03|301
1734374150000|2024-12-16 18:35:50|6083.28|6082.78|6083.28|6082.78|6083.28|6082.78|6083.03|6082.53|92
1734374160000|2024-12-16 18:36:00|6083.03|6082.53|6083.03|6082.53|6083.28|6082.78|6083.03|6082.53|122
1734374170000|2024-12-16 18:36:10|6082.9|6082.4|6082.78|6082.28|6083.03|6082.53|6082.78|6082.28|819
1734374180000|2024-12-16 18:36:20|||||||||182
1734374190000|2024-12-16 18:36:30|||||||||122
1734374200000|2024-12-16 18:36:40|6082.9|6082.4|6083.03|6082.53|6083.28|6082.78|6082.78|6082.28|326
1734374210000|2024-12-16 18:36:50|6083.15|6082.65|6083.53|6083.03|6083.53|6083.03|6083.03|6082.53|104
1734374220000|2024-12-16 18:37:00|6083.4|6082.9|6083.28|6082.78|6083.4|6082.9|6083.28|6082.78|145
1734374230000|2024-12-16 18:37:10|6083.03|6082.53|6083.15|6082.65|6083.28|6082.78|6083.03|6082.53|213
1734374240000|2024-12-16 18:37:20|6083.28|6082.78|6083.03|6082.53|6083.28|6082.78|6083.03|6082.53|69
1734374250000|2024-12-16 18:37:30|6082.9|6082.4|6082.78|6082.28|6082.9|6082.4|6082.78|6082.28|184
1734374260000|2024-12-16 18:37:40|6082.53|6082.03|6083.53|6083.03|6083.78|6083.28|6082.53|6082.03|623
1734374270000|2024-12-16 18:37:50|6083.65|6083.15|6083.53|6083.03|6083.65|6083.15|6083.53|6083.03|348
1734374280000|2024-12-16 18:38:00|6083.78|6083.28|6083.53|6083.03|6084.03|6083.53|6083.53|6083.03|695
1734374290000|2024-12-16 18:38:10|6083.4|6082.9|6083.03|6082.53|6083.4|6082.9|6083.03|6082.53|775
1734374300000|2024-12-16 18:38:20|6082.9|6082.4|6082.9|6082.4|6083.28|6082.78|6082.78|6082.28|440
1734374310000|2024-12-16 18:38:30|6083.03|6082.53|6082.78|6082.28|6083.03|6082.53|6082.4|6081.9|284
1734374320000|2024-12-16 18:38:40|6082.9|6082.4|6082.53|6082.03|6082.9|6082.4|6082.53|6082.03|458
1734374330000|2024-12-16 18:38:50|6082.28|6081.78|6082.53|6082.03|6082.53|6082.03|6082.28|6081.78|125
1734374340000|2024-12-16 18:39:00|6082.28|6081.78|6082.78|6082.28|6082.78|6082.28|6082.03|6081.53|756
1734374350000|2024-12-16 18:39:10|||||||||183
1734374360000|2024-12-16 18:39:20|||||||||142
1734374370000|2024-12-16 18:39:30|6082.53|6082.03|6082.53|6082.03|6082.78|6082.28|6082.53|6082.03|137
1734374380000|2024-12-16 18:39:40|6082.78|6082.28|6082.78|6082.28|6082.78|6082.28|6082.78|6082.28|181
1734374390000|2024-12-16 18:39:50|6082.65|6082.15|6082.78|6082.28|6082.78|6082.28|6082.65|6082.15|198
1734374400000|2024-12-16 18:40:00|6082.9|6082.4|6083.03|6082.53|6083.03|6082.53|6082.78|6082.28|583
1734374410000|2024-12-16 18:40:10|6082.78|6082.28|6082.53|6082.03|6083.03|6082.53|6082.53|6082.03|165
1734374420000|2024-12-16 18:40:20|||||||||183
1734374430000|2024-12-16 18:40:30|6082.65|6082.15|6082.78|6082.28|6082.78|6082.28|6082.53|6082.03|154
1734374440000|2024-12-16 18:40:40|6083.03|6082.53|6082.78|6082.28|6083.03|6082.53|6082.53|6082.03|231
1734374450000|2024-12-16 18:40:50|6083.03|6082.53|6082.78|6082.28|6083.03|6082.53|6082.53|6082.03|163
1734374460000|2024-12-16 18:41:00|6082.53|6082.03|6082.78|6082.28|6082.78|6082.28|6082.53|6082.03|677
1734374470000|2024-12-16 18:41:10|6082.65|6082.15|6082.53|6082.03|6082.78|6082.28|6082.53|6082.03|190
1734374480000|2024-12-16 18:41:20|6082.65|6082.15|6082.78|6082.28|6082.78|6082.28|6082.65|6082.15|247
1734374490000|2024-12-16 18:41:30|6083.03|6082.53|6082.78|6082.28|6083.03|6082.53|6082.78|6082.28|117
1734374500000|2024-12-16 18:41:40|6083.03|6082.53|6083.03|6082.53|6083.03|6082.53|6083.03|6082.53|137
1734374510000|2024-12-16 18:41:50|6083.15|6082.65|6083.28|6082.78|6083.28|6082.78|6083.03|6082.53|546
1734374520000|2024-12-16 18:42:00|6083.53|6083.03|6083.03|6082.53|6083.53|6083.03|6083.03|6082.53|425
1734374530000|2024-12-16 18:42:10|6083.15|6082.65|6083.03|6082.53|6083.15|6082.65|6083.03|6082.53|360
1734374540000|2024-12-16 18:42:20|6083.28|6082.78|6083.28|6082.78|6083.28|6082.78|6083.03|6082.53|128
1734374550000|2024-12-16 18:42:30|6083.03|6082.53|6083.03|6082.53|6083.15|6082.65|6083.03|6082.53|203
1734374560000|2024-12-16 18:42:40|6083.28|6082.78|6083.03|6082.53|6083.28|6082.78|6083.03|6082.53|673
1734374570000|2024-12-16 18:42:50|6082.78|6082.28|6083.28|6082.78|6083.28|6082.78|6082.78|6082.28|175
1734374580000|2024-12-16 18:43:00|6083.03|6082.53|6083.03|6082.53|6083.28|6082.78|6083.03|6082.53|1263
1734374590000|2024-12-16 18:43:10|||||||||84
1734374600000|2024-12-16 18:43:20|6083.28|6082.78|6083.28|6082.78|6083.28|6082.78|6083.28|6082.78|342
1734374610000|2024-12-16 18:43:30|6083.03|6082.53|6083.15|6082.65|6083.28|6082.78|6082.78|6082.28|508
1734374620000|2024-12-16 18:43:40|6083.28|6082.78|6083.53|6083.03|6083.53|6083.03|6083.28|6082.78|203
1734374630000|2024-12-16 18:43:50|6083.65|6083.15|6083.78|6083.28|6083.78|6083.28|6083.53|6083.03|199
1734374640000|2024-12-16 18:44:00|6084.03|6083.53|6084.28|6083.78|6084.53|6084.03|6084.03|6083.53|209
1734374650000|2024-12-16 18:44:10|6084.53|6084.03|6084.28|6083.78|6084.53|6084.03|6084.28|6083.78|336
1734374660000|2024-12-16 18:44:20|6084.03|6083.53|6083.78|6083.28|6084.28|6083.78|6083.78|6083.28|346
1734374670000|2024-12-16 18:44:30|6083.9|6083.4|6084.03|6083.53|6084.03|6083.53|6083.78|6083.28|180
1734374680000|2024-12-16 18:44:40|6083.78|6083.28|6083.78|6083.28|6083.78|6083.28|6083.78|6083.28|194
1734374690000|2024-12-16 18:44:50|6084.03|6083.53|6084.28|6083.78|6084.28|6083.78|6083.9|6083.4|132
1734374700000|2024-12-16 18:45:00|6084.53|6084.03|6084.28|6083.78|6084.53|6084.03|6084.03|6083.53|238
1734374710000|2024-12-16 18:45:10|6084.53|6084.03|6084.28|6083.78|6084.53|6084.03|6084.28|6083.78|175
1734374720000|2024-12-16 18:45:20|6084.53|6084.03|6084.28|6083.78|6084.53|6084.03|6084.28|6083.78|223
1734374730000|2024-12-16 18:45:30|6084.4|6083.9|6084.28|6083.78|6084.4|6083.9|6084.28|6083.78|150
1734374740000|2024-12-16 18:45:40|6084.03|6083.53|6084.28|6083.78|6084.28|6083.78|6084.03|6083.53|154
1734374750000|2024-12-16 18:45:50|6084.03|6083.53|6084.03|6083.53|6084.03|6083.53|6084.03|6083.53|287
1734374760000|2024-12-16 18:46:00|6084.28|6083.78|6084.15|6083.65|6084.28|6083.78|6084.03|6083.53|119
1734374770000|2024-12-16 18:46:10|6084.28|6083.78|6084.28|6083.78|6084.28|6083.78|6084.15|6083.65|154
1734374780000|2024-12-16 18:46:20|6084.03|6083.53|6084.03|6083.53|6084.28|6083.78|6084.03|6083.53|205
1734374790000|2024-12-16 18:46:30|6083.78|6083.28|6083.78|6083.28|6083.78|6083.28|6083.78|6083.28|68
1734374800000|2024-12-16 18:46:40|6084.03|6083.53|6084.15|6083.65|6084.28|6083.78|6083.78|6083.28|184
1734374810000|2024-12-16 18:46:50|6084.28|6083.78|6084.28|6083.78|6084.53|6084.03|6084.03|6083.53|397
1734374820000|2024-12-16 18:47:00|6084.15|6083.65|6084.28|6083.78|6084.28|6083.78|6084.15|6083.65|87
1734374830000|2024-12-16 18:47:10|6084.53|6084.03|6084.53|6084.03|6084.53|6084.03|6084.53|6084.03|222
1734374840000|2024-12-16 18:47:20|6084.28|6083.78|6084.28|6083.78|6084.4|6083.9|6084.28|6083.78|121
1734374850000|2024-12-16 18:47:30|||||||||196
1734374860000|2024-12-16 18:47:40|||||||||145
1734374870000|2024-12-16 18:47:50|6084.15|6083.65|6084.03|6083.53|6084.28|6083.78|6083.78|6083.28|182
1734374880000|2024-12-16 18:48:00|6083.9|6083.4|6083.53|6083.03|6083.9|6083.4|6083.53|6083.03|134
1734374890000|2024-12-16 18:48:10|6083.65|6083.15|6083.9|6083.4|6083.9|6083.4|6083.53|6083.03|344
1734374900000|2024-12-16 18:48:20|6083.78|6083.28|6084.03|6083.53|6084.03|6083.53|6083.78|6083.28|789
1734374910000|2024-12-16 18:48:30|6084.28|6083.78|6084.03|6083.53|6084.28|6083.78|6084.03|6083.53|149
1734374920000|2024-12-16 18:48:40|6083.78|6083.28|6084.28|6083.78|6084.28|6083.78|6083.78|6083.28|161
1734374930000|2024-12-16 18:48:50|6084.15|6083.65|6083.78|6083.28|6084.15|6083.65|6083.78|6083.28|172
1734374940000|2024-12-16 18:49:00|6083.65|6083.15|6083.28|6082.78|6083.65|6083.15|6083.03|6082.53|240
1734374950000|2024-12-16 18:49:10|6083.03|6082.53|6083.28|6082.78|6083.28|6082.78|6083.03|6082.53|127
1734374960000|2024-12-16 18:49:20|6083.03|6082.53|6083.28|6082.78|6083.53|6083.03|6083.03|6082.53|268
1734374970000|2024-12-16 18:49:30|6083.03|6082.53|6083.28|6082.78|6083.28|6082.78|6083.03|6082.53|176
1734374980000|2024-12-16 18:49:40|6083.53|6083.03|6083.78|6083.28|6084.03|6083.53|6083.53|6083.03|411
1734374990000|2024-12-16 18:49:50|6083.53|6083.03|6083.78|6083.28|6083.78|6083.28|6083.53|6083.03|127
1734375000000|2024-12-16 18:50:00|6083.9|6083.4|6084.28|6083.78|6084.28|6083.78|6083.78|6083.28|206
1734375010000|2024-12-16 18:50:10|6084.4|6083.9|6084.28|6083.78|6084.53|6084.03|6084.28|6083.78|1185
1734375020000|2024-12-16 18:50:20|6084.4|6083.9|6084.53|6084.03|6084.53|6084.03|6084.4|6083.9|141
1734375030000|2024-12-16 18:50:30|6084.28|6083.78|6084.03|6083.53|6084.53|6084.03|6084.03|6083.53|365
1734375040000|2024-12-16 18:50:40|6084.28|6083.78|6083.9|6083.4|6084.28|6083.78|6083.9|6083.4|182
1734375050000|2024-12-16 18:50:50|6084.03|6083.53|6083.78|6083.28|6084.03|6083.53|6083.78|6083.28|162
1734375060000|2024-12-16 18:51:00|6083.65|6083.15|6083.65|6083.15|6083.65|6083.15|6083.65|6083.15|130
1734375070000|2024-12-16 18:51:10|6083.53|6083.03|6083.78|6083.28|6083.78|6083.28|6083.53|6083.03|221
1734375080000|2024-12-16 18:51:20|6083.53|6083.03|6083.78|6083.28|6083.78|6083.28|6083.53|6083.03|321
1734375090000|2024-12-16 18:51:30|6083.53|6083.03|6083.53|6083.03|6083.78|6083.28|6083.53|6083.03|114
1734375100000|2024-12-16 18:51:40|6083.4|6082.9|6083.53|6083.03|6083.53|6083.03|6083.28|6082.78|929
1734375110000|2024-12-16 18:51:50|6083.4|6082.9|6083.53|6083.03|6083.53|6083.03|6083.28|6082.78|207
1734375120000|2024-12-16 18:52:00|6083.28|6082.78|6083.53|6083.03|6083.53|6083.03|6083.28|6082.78|165
1734375130000|2024-12-16 18:52:10|6083.4|6082.9|6083.28|6082.78|6083.53|6083.03|6083.28|6082.78|96
1734375140000|2024-12-16 18:52:20|6083.53|6083.03|6083.53|6083.03|6083.53|6083.03|6083.53|6083.03|575
1734375150000|2024-12-16 18:52:30|6083.65|6083.15|6083.78|6083.28|6083.78|6083.28|6083.53|6083.03|133
1734375160000|2024-12-16 18:52:40|6084.28|6083.78|6084.28|6083.78|6084.28|6083.78|6084.28|6083.78|135
1734375170000|2024-12-16 18:52:50|6084.4|6083.9|6084.53|6084.03|6084.53|6084.03|6084.4|6083.9|149
1734375180000|2024-12-16 18:53:00|6084.78|6084.28|6084.03|6083.53|6084.78|6084.28|6084.03|6083.53|400
1734375190000|2024-12-16 18:53:10|6084.15|6083.65|6084.28|6083.78|6084.28|6083.78|6084.15|6083.65|929
1734375200000|2024-12-16 18:53:20|||||||||201
1734375210000|2024-12-16 18:53:30|6084.03|6083.53|6084.03|6083.53|6084.03|6083.53|6084.03|6083.53|113
1734375220000|2024-12-16 18:53:40|||||||||138
1734375230000|2024-12-16 18:53:50|||||||||131
1734375240000|2024-12-16 18:54:00|6084.28|6083.78|6084.28|6083.78|6084.28|6083.78|6084.15|6083.65|162
1734375250000|2024-12-16 18:54:10|6084.03|6083.53|6084.53|6084.03|6084.53|6084.03|6084.03|6083.53|577
1734375260000|2024-12-16 18:54:20|||||||||683
1734375270000|2024-12-16 18:54:30|||||||||308
1734375280000|2024-12-16 18:54:40|||||||||1886
1734375290000|2024-12-16 18:54:50|6084.28|6083.78|6084.28|6083.78|6084.28|6083.78|6084.28|6083.78|485
1734375300000|2024-12-16 18:55:00|6084.15|6083.65|6083.78|6083.28|6084.15|6083.65|6083.78|6083.28|391
1734375310000|2024-12-16 18:55:10|6084.03|6083.53|6083.78|6083.28|6084.03|6083.53|6083.78|6083.28|162
1734375320000|2024-12-16 18:55:20|6084.03|6083.53|6084.53|6084.03|6084.53|6084.03|6084.03|6083.53|310
1734375330000|2024-12-16 18:55:30|6084.78|6084.28|6084.53|6084.03|6084.78|6084.28|6084.53|6084.03|144
1734375340000|2024-12-16 18:55:40|6084.65|6084.15|6084.53|6084.03|6084.78|6084.28|6084.53|6084.03|132
1734375350000|2024-12-16 18:55:50|6084.65|6084.15|6084.53|6084.03|6084.78|6084.28|6084.53|6084.03|1162
1734375360000|2024-12-16 18:56:00|6084.78|6084.28|6084.28|6083.78|6084.78|6084.28|6084.15|6083.65|374
1734375370000|2024-12-16 18:56:10|6084.53|6084.03|6084.53|6084.03|6084.53|6084.03|6084.53|6084.03|125
1734375380000|2024-12-16 18:56:20|6084.65|6084.15|6084.53|6084.03|6084.78|6084.28|6084.53|6084.03|244
1734375390000|2024-12-16 18:56:30|||||||||170
1734375400000|2024-12-16 18:56:40|6084.78|6084.28|6084.78|6084.28|6084.78|6084.28|6084.78|6084.28|415
1734375410000|2024-12-16 18:56:50|6084.53|6084.03|6084.53|6084.03|6084.78|6084.28|6084.53|6084.03|219
1734375420000|2024-12-16 18:57:00|6084.65|6084.15|6084.78|6084.28|6084.78|6084.28|6084.65|6084.15|208
1734375430000|2024-12-16 18:57:10|6084.53|6084.03|6084.53|6084.03|6084.78|6084.28|6084.53|6084.03|172
1734375440000|2024-12-16 18:57:20|6084.28|6083.78|6084.53|6084.03|6084.53|6084.03|6084.28|6083.78|466
1734375450000|2024-12-16 18:57:30|6084.4|6083.9|6084.28|6083.78|6084.4|6083.9|6084.28|6083.78|121
1734375460000|2024-12-16 18:57:40|6084.15|6083.65|6084.28|6083.78|6084.28|6083.78|6084.15|6083.65|193
1734375470000|2024-12-16 18:57:50|6084.4|6083.9|6084.53|6084.03|6084.53|6084.03|6084.4|6083.9|199
1734375480000|2024-12-16 18:58:00|6084.65|6084.15|6084.53|6084.03|6084.78|6084.28|6084.53|6084.03|132
1734375490000|2024-12-16 18:58:10|6084.4|6083.9|6084.28|6083.78|6084.53|6084.03|6084.28|6083.78|1266
1734375500000|2024-12-16 18:58:20|6084.53|6084.03|6084.53|6084.03|6084.53|6084.03|6084.53|6084.03|129
1734375510000|2024-12-16 18:58:30|6084.28|6083.78|6084.53|6084.03|6084.78|6084.28|6084.28|6083.78|797
1734375520000|2024-12-16 18:58:40|6084.28|6083.78|6084.53|6084.03|6084.53|6084.03|6084.28|6083.78|138
1734375530000|2024-12-16 18:58:50|6084.4|6083.9|6084.4|6083.9|6084.53|6084.03|6084.28|6083.78|164
1734375540000|2024-12-16 18:59:00|6084.28|6083.78|6084.53|6084.03|6084.53|6084.03|6084.03|6083.53|444
1734375550000|2024-12-16 18:59:10|6084.4|6083.9|6084.53|6084.03|6084.53|6084.03|6084.28|6083.78|737
1734375560000|2024-12-16 18:59:20|6084.4|6083.9|6084.53|6084.03|6084.53|6084.03|6084.28|6083.78|212
1734375570000|2024-12-16 18:59:30|6084.28|6083.78|6084.28|6083.78|6084.28|6083.78|6084.28|6083.78|59
1734375580000|2024-12-16 18:59:40|6084.03|6083.53|6084.28|6083.78|6084.28|6083.78|6084.03|6083.53|810
1734375590000|2024-12-16 18:59:50|6084.03|6083.53|6084.03|6083.53|6084.28|6083.78|6084.03|6083.53|198
1734375600000|2024-12-16 19:00:00|6083.78|6083.28|6084.03|6083.53|6084.03|6083.53|6083.78|6083.28|968
1734375610000|2024-12-16 19:00:10|6083.9|6083.4|6083.53|6083.03|6083.9|6083.4|6083.53|6083.03|319
1734375620000|2024-12-16 19:00:20|6083.28|6082.78|6083.03|6082.53|6083.28|6082.78|6082.78|6082.28|817
1734375630000|2024-12-16 19:00:30|6082.9|6082.4|6082.78|6082.28|6082.9|6082.4|6082.28|6081.78|687
1734375640000|2024-12-16 19:00:40|6082.53|6082.03|6082.53|6082.03|6082.53|6082.03|6082.53|6082.03|124
1734375650000|2024-12-16 19:00:50|6082.78|6082.28|6082.78|6082.28|6082.78|6082.28|6082.53|6082.03|342
1734375660000|2024-12-16 19:01:00|6082.53|6082.03|6082.78|6082.28|6082.78|6082.28|6082.53|6082.03|95
1734375670000|2024-12-16 19:01:10|6083.03|6082.53|6083.78|6083.28|6084.03|6083.53|6083.03|6082.53|373
1734375680000|2024-12-16 19:01:20|6083.65|6083.15|6083.53|6083.03|6084.03|6083.53|6083.53|6083.03|509
1734375690000|2024-12-16 19:01:30|6083.65|6083.15|6083.53|6083.03|6083.65|6083.15|6083.53|6083.03|374
1734375700000|2024-12-16 19:01:40|6083.78|6083.28|6083.53|6083.03|6083.78|6083.28|6083.53|6083.03|184
1734375710000|2024-12-16 19:01:50|6083.65|6083.15|6083.78|6083.28|6083.78|6083.28|6083.53|6083.03|224
1734375720000|2024-12-16 19:02:00|6083.53|6083.03|6083.53|6083.03|6083.65|6083.15|6083.53|6083.03|229
1734375730000|2024-12-16 19:02:10|6083.28|6082.78|6083.28|6082.78|6083.53|6083.03|6083.28|6082.78|539
1734375740000|2024-12-16 19:02:20|6083.03|6082.53|6083.28|6082.78|6083.28|6082.78|6083.03|6082.53|125
1734375750000|2024-12-16 19:02:30|6083.15|6082.65|6083.03|6082.53|6083.28|6082.78|6083.03|6082.53|112
1734375760000|2024-12-16 19:02:40|6082.78|6082.28|6082.53|6082.03|6083.03|6082.53|6082.53|6082.03|344
1734375770000|2024-12-16 19:02:50|6082.78|6082.28|6082.53|6082.03|6082.78|6082.28|6082.28|6081.78|370
1734375780000|2024-12-16 19:03:00|6082.78|6082.28|6082.53|6082.03|6082.78|6082.28|6082.53|6082.03|204
1734375790000|2024-12-16 19:03:10|6082.28|6081.78|6082.4|6081.9|6082.53|6082.03|6082.28|6081.78|777
1734375800000|2024-12-16 19:03:20|6082.28|6081.78|6082.28|6081.78|6082.53|6082.03|6082.28|6081.78|896
1734375810000|2024-12-16 19:03:30|6082.15|6081.65|6082.03|6081.53|6082.28|6081.78|6082.03|6081.53|102
1734375820000|2024-12-16 19:03:40|6081.78|6081.28|6081.78|6081.28|6082.03|6081.53|6081.78|6081.28|833
1734375830000|2024-12-16 19:03:50|6082.03|6081.53|6082.03|6081.53|6082.28|6081.78|6082.03|6081.53|652
1734375840000|2024-12-16 19:04:00|6082.28|6081.78|6082.53|6082.03|6083.03|6082.53|6082.28|6081.78|158
1734375850000|2024-12-16 19:04:10|6082.28|6081.78|6082.03|6081.53|6082.28|6081.78|6081.78|6081.28|235
1734375860000|2024-12-16 19:04:20|6081.78|6081.28|6081.78|6081.28|6081.78|6081.28|6081.78|6081.28|591
1734375870000|2024-12-16 19:04:30|6082.03|6081.53|6081.78|6081.28|6082.03|6081.53|6081.78|6081.28|154
1734375880000|2024-12-16 19:04:40|6082.03|6081.53|6082.03|6081.53|6082.03|6081.53|6081.78|6081.28|225
1734375890000|2024-12-16 19:04:50|6082.28|6081.78|6082.53|6082.03|6082.53|6082.03|6082.28|6081.78|296
1734375900000|2024-12-16 19:05:00|6082.28|6081.78|6082.4|6081.9|6082.53|6082.03|6082.03|6081.53|240
1734375910000|2024-12-16 19:05:10|6082.53|6082.03|6082.28|6081.78|6082.53|6082.03|6082.03|6081.53|128
1734375920000|2024-12-16 19:05:20|6082.03|6081.53|6082.28|6081.78|6082.28|6081.78|6082.03|6081.53|192
1734375930000|2024-12-16 19:05:30|6082.03|6081.53|6082.4|6081.9|6082.53|6082.03|6082.03|6081.53|145
1734375940000|2024-12-16 19:05:40|6082.53|6082.03|6082.53|6082.03|6082.65|6082.15|6082.28|6081.78|514
1734375950000|2024-12-16 19:05:50|6082.78|6082.28|6083.03|6082.53|6083.15|6082.65|6082.78|6082.28|197
1734375960000|2024-12-16 19:06:00|6083.15|6082.65|6082.53|6082.03|6083.15|6082.65|6082.53|6082.03|181
1734375970000|2024-12-16 19:06:10|6082.28|6081.78|6082.28|6081.78|6082.53|6082.03|6082.28|6081.78|152
1734375980000|2024-12-16 19:06:20|6082.53|6082.03|6082.53|6082.03|6082.53|6082.03|6082.28|6081.78|187
1734375990000|2024-12-16 19:06:30|6082.4|6081.9|6082.28|6081.78|6082.4|6081.9|6082.28|6081.78|175
1734376000000|2024-12-16 19:06:40|6082.15|6081.65|6082.03|6081.53|6082.28|6081.78|6082.03|6081.53|223
1734376010000|2024-12-16 19:06:50|6082.28|6081.78|6082.03|6081.53|6082.28|6081.78|6082.03|6081.53|292
1734376020000|2024-12-16 19:07:00|6082.15|6081.65|6082.28|6081.78|6082.28|6081.78|6082.15|6081.65|115
1734376030000|2024-12-16 19:07:10|6082.4|6081.9|6082.53|6082.03|6082.65|6082.15|6082.4|6081.9|341
1734376040000|2024-12-16 19:07:20|6082.78|6082.28|6082.53|6082.03|6082.78|6082.28|6082.53|6082.03|155
1734376050000|2024-12-16 19:07:30|6082.28|6081.78|6082.53|6082.03|6082.53|6082.03|6082.28|6081.78|155
1734376060000|2024-12-16 19:07:40|6082.78|6082.28|6082.78|6082.28|6082.78|6082.28|6082.78|6082.28|270
1734376070000|2024-12-16 19:07:50|6082.53|6082.03|6082.53|6082.03|6082.65|6082.15|6082.53|6082.03|571
1734376080000|2024-12-16 19:08:00|6082.65|6082.15|6082.03|6081.53|6082.65|6082.15|6082.03|6081.53|179
1734376090000|2024-12-16 19:08:10|6082.28|6081.78|6082.53|6082.03|6082.53|6082.03|6082.03|6081.53|232
1734376100000|2024-12-16 19:08:20|6082.28|6081.78|6082.53|6082.03|6082.53|6082.03|6082.28|6081.78|272
1734376110000|2024-12-16 19:08:30|||||||||108
1734376120000|2024-12-16 19:08:40|||||||||314
1734376130000|2024-12-16 19:08:50|6082.28|6081.78|6082.28|6081.78|6082.28|6081.78|6082.28|6081.78|233
1734376140000|2024-12-16 19:09:00|6082.4|6081.9|6082.53|6082.03|6082.53|6082.03|6082.4|6081.9|279
1734376150000|2024-12-16 19:09:10|6082.4|6081.9|6082.53|6082.03|6082.53|6082.03|6082.28|6081.78|279
1734376160000|2024-12-16 19:09:20|6082.28|6081.78|6082.28|6081.78|6082.53|6082.03|6082.28|6081.78|1844
1734376170000|2024-12-16 19:09:30|6082.53|6082.03|6082.28|6081.78|6082.53|6082.03|6082.28|6081.78|119
1734376180000|2024-12-16 19:09:40|6082.53|6082.03|6082.78|6082.28|6082.78|6082.28|6082.53|6082.03|289
1734376190000|2024-12-16 19:09:50|6082.65|6082.15|6082.78|6082.28|6082.78|6082.28|6082.53|6082.03|143
1734376200000|2024-12-16 19:10:00|6082.65|6082.15|6082.65|6082.15|6082.78|6082.28|6082.65|6082.15|268
1734376210000|2024-12-16 19:10:10|6082.78|6082.28|6082.4|6081.9|6082.78|6082.28|6082.4|6081.9|181
1734376220000|2024-12-16 19:10:20|6082.53|6082.03|6082.53|6082.03|6082.53|6082.03|6082.4|6081.9|176
1734376230000|2024-12-16 19:10:30|||||||||129
1734376240000|2024-12-16 19:10:40|6082.4|6081.9|6082.28|6081.78|6082.4|6081.9|6082.28|6081.78|218
1734376250000|2024-12-16 19:10:50|6082.53|6082.03|6082.53|6082.03|6082.53|6082.03|6082.53|6082.03|194
1734376260000|2024-12-16 19:11:00|6082.4|6081.9|6082.28|6081.78|6082.4|6081.9|6082.28|6081.78|355
1734376270000|2024-12-16 19:11:10|||||||||246
1734376280000|2024-12-16 19:11:20|6082.15|6081.65|6082.53|6082.03|6082.65|6082.15|6082.03|6081.53|1783
1734376290000|2024-12-16 19:11:30|6082.28|6081.78|6082.03|6081.53|6082.28|6081.78|6082.03|6081.53|110
1734376300000|2024-12-16 19:11:40|6082.28|6081.78|6082.03|6081.53|6082.28|6081.78|6082.03|6081.53|142
1734376310000|2024-12-16 19:11:50|6082.15|6081.65|6082.53|6082.03|6082.53|6082.03|6082.03|6081.53|482
1734376320000|2024-12-16 19:12:00|6082.78|6082.28|6082.78|6082.28|6083.03|6082.53|6082.78|6082.28|207
1734376330000|2024-12-16 19:12:10|6083.03|6082.53|6083.03|6082.53|6083.03|6082.53|6083.03|6082.53|173
1734376340000|2024-12-16 19:12:20|6083.28|6082.78|6083.28|6082.78|6083.4|6082.9|6083.28|6082.78|348
1734376350000|2024-12-16 19:12:30|6083.4|6082.9|6083.03|6082.53|6083.53|6083.03|6083.03|6082.53|247
1734376360000|2024-12-16 19:12:40|||||||||256
1734376370000|2024-12-16 19:12:50|||||||||214
1734376380000|2024-12-16 19:13:00|6082.9|6082.4|6083.03|6082.53|6083.03|6082.53|6082.9|6082.4|165
1734376390000|2024-12-16 19:13:10|6083.15|6082.65|6083.28|6082.78|6083.28|6082.78|6083.03|6082.53|585
1734376400000|2024-12-16 19:13:20|6083.15|6082.65|6083.03|6082.53|6083.28|6082.78|6083.03|6082.53|230
1734376410000|2024-12-16 19:13:30|||||||||52
1734376420000|2024-12-16 19:13:40|6082.78|6082.28|6082.78|6082.28|6083.03|6082.53|6082.78|6082.28|321
1734376430000|2024-12-16 19:13:50|6082.53|6082.03|6082.78|6082.28|6082.78|6082.28|6082.53|6082.03|198
1734376440000|2024-12-16 19:14:00|6083.03|6082.53|6083.03|6082.53|6083.03|6082.53|6083.03|6082.53|92
1734376450000|2024-12-16 19:14:10|||||||||83
1734376460000|2024-12-16 19:14:20|6082.78|6082.28|6082.78|6082.28|6082.78|6082.28|6082.78|6082.28|575
1734376470000|2024-12-16 19:14:30|6082.9|6082.4|6083.03|6082.53|6083.03|6082.53|6082.9|6082.4|197
1734376480000|2024-12-16 19:14:40|6082.78|6082.28|6083.03|6082.53|6083.03|6082.53|6082.78|6082.28|181
1734376490000|2024-12-16 19:14:50|6083.28|6082.78|6083.53|6083.03|6083.53|6083.03|6083.28|6082.78|1058
1734376500000|2024-12-16 19:15:00|6083.78|6083.28|6084.03|6083.53|6084.03|6083.53|6083.53|6083.03|328
1734376510000|2024-12-16 19:15:10|||||||||101
1734376520000|2024-12-16 19:15:20|6083.78|6083.28|6083.78|6083.28|6084.03|6083.53|6083.78|6083.28|554
1734376530000|2024-12-16 19:15:30|6084.03|6083.53|6084.03|6083.53|6084.03|6083.53|6084.03|6083.53|114
1734376540000|2024-12-16 19:15:40|6083.78|6083.28|6084.03|6083.53|6084.03|6083.53|6083.78|6083.28|194
1734376550000|2024-12-16 19:15:50|6083.9|6083.4|6084.03|6083.53|6084.03|6083.53|6083.78|6083.28|326
1734376560000|2024-12-16 19:16:00|6083.9|6083.4|6084.03|6083.53|6084.03|6083.53|6083.9|6083.4|154
1734376570000|2024-12-16 19:16:10|6084.28|6083.78|6084.03|6083.53|6084.28|6083.78|6084.03|6083.53|248
1734376580000|2024-12-16 19:16:20|6084.15|6083.65|6084.28|6083.78|6084.4|6083.9|6084.03|6083.53|552
1734376590000|2024-12-16 19:16:30|6084.03|6083.53|6084.53|6084.03|6084.53|6084.03|6084.03|6083.53|387
1734376600000|2024-12-16 19:16:40|||||||||216
1734376610000|2024-12-16 19:16:50|||||||||509
1734376620000|2024-12-16 19:17:00|||||||||245
1734376630000|2024-12-16 19:17:10|6084.4|6083.9|6083.9|6083.4|6084.4|6083.9|6083.78|6083.28|259
1734376640000|2024-12-16 19:17:20|6083.78|6083.28|6083.78|6083.28|6084.03|6083.53|6083.78|6083.28|212
1734376650000|2024-12-16 19:17:30|6083.65|6083.15|6083.78|6083.28|6083.78|6083.28|6083.53|6083.03|126
1734376660000|2024-12-16 19:17:40|6083.65|6083.15|6083.53|6083.03|6083.78|6083.28|6083.53|6083.03|116
1734376670000|2024-12-16 19:17:50|6083.28|6082.78|6083.53|6083.03|6083.53|6083.03|6083.28|6082.78|338
1734376680000|2024-12-16 19:18:00|6083.4|6082.9|6083.28|6082.78|6083.53|6083.03|6083.28|6082.78|151
1734376690000|2024-12-16 19:18:10|6083.15|6082.65|6083.53|6083.03|6083.53|6083.03|6083.15|6082.65|218
1734376700000|2024-12-16 19:18:20|6083.4|6082.9|6083.28|6082.78|6083.4|6082.9|6083.03|6082.53|232
1734376710000|2024-12-16 19:18:30|6083.53|6083.03|6083.53|6083.03|6083.53|6083.03|6083.53|6083.03|158
1734376720000|2024-12-16 19:18:40|6083.78|6083.28|6083.53|6083.03|6083.78|6083.28|6083.53|6083.03|137
1734376730000|2024-12-16 19:18:50|6083.28|6082.78|6083.53|6083.03|6083.53|6083.03|6083.28|6082.78|202
1734376740000|2024-12-16 19:19:00|6083.78|6083.28|6083.78|6083.28|6083.78|6083.28|6083.78|6083.28|260
1734376750000|2024-12-16 19:19:10|6083.53|6083.03|6083.53|6083.03|6083.53|6083.03|6083.53|6083.03|147
1734376760000|2024-12-16 19:19:20|6083.78|6083.28|6083.78|6083.28|6083.78|6083.28|6083.53|6083.03|571
1734376770000|2024-12-16 19:19:30|6083.65|6083.15|6083.53|6083.03|6083.65|6083.15|6083.53|6083.03|129
1734376780000|2024-12-16 19:19:40|6083.78|6083.28|6083.78|6083.28|6083.78|6083.28|6083.78|6083.28|120
1734376790000|2024-12-16 19:19:50|6083.65|6083.15|6083.53|6083.03|6083.78|6083.28|6083.53|6083.03|151
1734376800000|2024-12-16 19:20:00|6083.65|6083.15|6083.53|6083.03|6083.78|6083.28|6083.53|6083.03|166
1734376810000|2024-12-16 19:20:10|6083.78|6083.28|6083.78|6083.28|6083.78|6083.28|6083.53|6083.03|193
1734376820000|2024-12-16 19:20:20|6083.65|6083.15|6083.53|6083.03|6083.78|6083.28|6083.53|6083.03|199
1734376830000|2024-12-16 19:20:30|6083.28|6082.78|6083.28|6082.78|6083.53|6083.03|6083.28|6082.78|166
1734376840000|2024-12-16 19:20:40|6083.15|6082.65|6083.28|6082.78|6083.28|6082.78|6083.15|6082.65|194
1734376850000|2024-12-16 19:20:50|6083.03|6082.53|6083.28|6082.78|6083.28|6082.78|6083.03|6082.53|314
1734376860000|2024-12-16 19:21:00|6083.15|6082.65|6082.78|6082.28|6083.15|6082.65|6082.78|6082.28|352
1734376870000|2024-12-16 19:21:10|6082.53|6082.03|6082.78|6082.28|6082.78|6082.28|6082.53|6082.03|491
1734376880000|2024-12-16 19:21:20|6082.9|6082.4|6082.78|6082.28|6083.03|6082.53|6082.78|6082.28|251
1734376890000|2024-12-16 19:21:30|6082.65|6082.15|6082.53|6082.03|6082.78|6082.28|6082.53|6082.03|118
1734376900000|2024-12-16 19:21:40|6082.4|6081.9|6082.53|6082.03|6082.53|6082.03|6082.28|6081.78|146
1734376910000|2024-12-16 19:21:50|6082.4|6081.9|6083.03|6082.53|6083.03|6082.53|6082.4|6081.9|314
1734376920000|2024-12-16 19:22:00|6082.9|6082.4|6082.78|6082.28|6083.03|6082.53|6082.65|6082.15|180
1734376930000|2024-12-16 19:22:10|6082.53|6082.03|6082.78|6082.28|6082.78|6082.28|6082.53|6082.03|76
1734376940000|2024-12-16 19:22:20|6082.53|6082.03|6082.53|6082.03|6082.53|6082.03|6082.53|6082.03|340
1734376950000|2024-12-16 19:22:30|6082.4|6081.9|6082.28|6081.78|6082.53|6082.03|6082.28|6081.78|222
1734376960000|2024-12-16 19:22:40|6082.53|6082.03|6082.53|6082.03|6082.78|6082.28|6082.28|6081.78|327
1734376970000|2024-12-16 19:22:50|6082.65|6082.15|6082.28|6081.78|6082.78|6082.28|6082.28|6081.78|251
1734376980000|2024-12-16 19:23:00|6082.4|6081.9|6082.28|6081.78|6082.53|6082.03|6082.28|6081.78|223
1734376990000|2024-12-16 19:23:10|6082.53|6082.03|6082.53|6082.03|6082.53|6082.03|6082.4|6081.9|165
1734377000000|2024-12-16 19:23:20|6082.4|6081.9|6082.53|6082.03|6082.53|6082.03|6082.28|6081.78|601
1734377010000|2024-12-16 19:23:30|6082.4|6081.9|6082.78|6082.28|6082.78|6082.28|6082.4|6081.9|744
1734377020000|2024-12-16 19:23:40|6082.53|6082.03|6082.53|6082.03|6082.78|6082.28|6082.53|6082.03|199
1734377030000|2024-12-16 19:23:50|6082.78|6082.28|6082.53|6082.03|6082.78|6082.28|6082.53|6082.03|199
1734377040000|2024-12-16 19:24:00|6082.4|6081.9|6082.78|6082.28|6082.78|6082.28|6082.28|6081.78|198
1734377050000|2024-12-16 19:24:10|6083.03|6082.53|6083.28|6082.78|6083.28|6082.78|6083.03|6082.53|457
1734377060000|2024-12-16 19:24:20|6083.15|6082.65|6083.28|6082.78|6083.28|6082.78|6083.15|6082.65|157
1734377070000|2024-12-16 19:24:30|6083.15|6082.65|6083.28|6082.78|6083.28|6082.78|6083.03|6082.53|117
1734377080000|2024-12-16 19:24:40|6083.15|6082.65|6083.28|6082.78|6083.28|6082.78|6083.03|6082.53|579
1734377090000|2024-12-16 19:24:50|||||||||641
1734377100000|2024-12-16 19:25:00|6083.15|6082.65|6083.28|6082.78|6083.28|6082.78|6083.03|6082.53|1290
1734377110000|2024-12-16 19:25:10|6083.15|6082.65|6083.03|6082.53|6083.28|6082.78|6082.9|6082.4|93
1734377120000|2024-12-16 19:25:20|6082.78|6082.28|6083.03|6082.53|6083.03|6082.53|6082.78|6082.28|946
1734377130000|2024-12-16 19:25:30|6082.78|6082.28|6082.78|6082.28|6083.03|6082.53|6082.78|6082.28|599
1734377140000|2024-12-16 19:25:40|6083.03|6082.53|6082.78|6082.28|6083.03|6082.53|6082.78|6082.28|573
1734377150000|2024-12-16 19:25:50|6083.03|6082.53|6082.78|6082.28|6083.03|6082.53|6082.78|6082.28|186
1734377160000|2024-12-16 19:26:00|6082.9|6082.4|6082.78|6082.28|6082.9|6082.4|6082.78|6082.28|196
1734377170000|2024-12-16 19:26:10|6082.65|6082.15|6082.53|6082.03|6082.65|6082.15|6082.53|6082.03|130
1734377180000|2024-12-16 19:26:20|6082.28|6081.78|6082.53|6082.03|6082.78|6082.28|6082.28|6081.78|254
1734377190000|2024-12-16 19:26:30|6082.4|6081.9|6082.53|6082.03|6082.53|6082.03|6082.28|6081.78|107
1734377200000|2024-12-16 19:26:40|6082.4|6081.9|6082.28|6081.78|6082.53|6082.03|6082.28|6081.78|66
1734377210000|2024-12-16 19:26:50|6082.53|6082.03|6082.78|6082.28|6082.78|6082.28|6082.4|6081.9|233
1734377220000|2024-12-16 19:27:00|6082.65|6082.15|6082.53|6082.03|6082.65|6082.15|6082.4|6081.9|191
1734377230000|2024-12-16 19:27:10|6082.4|6081.9|6082.53|6082.03|6082.53|6082.03|6082.4|6081.9|839
1734377240000|2024-12-16 19:27:20|6082.78|6082.28|6082.53|6082.03|6082.78|6082.28|6082.28|6081.78|174
1734377250000|2024-12-16 19:27:30|6082.28|6081.78|6082.03|6081.53|6082.28|6081.78|6081.9|6081.4|415
1734377260000|2024-12-16 19:27:40|6082.28|6081.78|6081.53|6081.03|6082.28|6081.78|6081.53|6081.03|265
1734377270000|2024-12-16 19:27:50|6081.28|6080.78|6081.65|6081.15|6081.78|6081.28|6081.28|6080.78|523
1734377280000|2024-12-16 19:28:00|6081.78|6081.28|6081.78|6081.28|6081.78|6081.28|6081.53|6081.03|154
1734377290000|2024-12-16 19:28:10|6081.65|6081.15|6081.65|6081.15|6081.78|6081.28|6081.53|6081.03|148
1734377300000|2024-12-16 19:28:20|6081.78|6081.28|6081.28|6080.78|6081.78|6081.28|6081.28|6080.78|411
1734377310000|2024-12-16 19:28:30|6081.4|6080.9|6081.78|6081.28|6081.78|6081.28|6081.28|6080.78|172
1734377320000|2024-12-16 19:28:40|6081.65|6081.15|6081.53|6081.03|6081.65|6081.15|6081.28|6080.78|139
1734377330000|2024-12-16 19:28:50|6081.4|6080.9|6081.53|6081.03|6081.53|6081.03|6081.28|6080.78|263
1734377340000|2024-12-16 19:29:00|6081.28|6080.78|6081.28|6080.78|6081.53|6081.03|6081.28|6080.78|409
1734377350000|2024-12-16 19:29:10|6081.4|6080.9|6081.53|6081.03|6081.53|6081.03|6081.28|6080.78|140
1734377360000|2024-12-16 19:29:20|6081.4|6080.9|6081.78|6081.28|6081.78|6081.28|6081.28|6080.78|164
1734377370000|2024-12-16 19:29:30|6081.53|6081.03|6081.53|6081.03|6081.53|6081.03|6081.53|6081.03|104
1734377380000|2024-12-16 19:29:40|6081.65|6081.15|6081.53|6081.03|6081.78|6081.28|6081.53|6081.03|143
1734377390000|2024-12-16 19:29:50|||||||||227
1734377400000|2024-12-16 19:30:00|6081.65|6081.15|6081.28|6080.78|6081.65|6081.15|6081.28|6080.78|213
1734377410000|2024-12-16 19:30:10|6081.03|6080.53|6081.15|6080.65|6081.28|6080.78|6081.03|6080.53|165
1734377420000|2024-12-16 19:30:20|6081.28|6080.78|6081.28|6080.78|6081.28|6080.78|6081.03|6080.53|353
1734377430000|2024-12-16 19:30:30|6081.03|6080.53|6081.28|6080.78|6081.28|6080.78|6081.03|6080.53|222
1734377440000|2024-12-16 19:30:40|6081.03|6080.53|6081.53|6081.03|6081.53|6081.03|6081.03|6080.53|300
1734377450000|2024-12-16 19:30:50|6081.4|6080.9|6081.28|6080.78|6081.53|6081.03|6081.28|6080.78|149
1734377460000|2024-12-16 19:31:00|6081.53|6081.03|6081.53|6081.03|6081.53|6081.03|6081.28|6080.78|146
1734377470000|2024-12-16 19:31:10|6081.78|6081.28|6081.78|6081.28|6081.78|6081.28|6081.53|6081.03|164
1734377480000|2024-12-16 19:31:20|6081.53|6081.03|6081.4|6080.9|6081.53|6081.03|6081.28|6080.78|754
1734377490000|2024-12-16 19:31:30|6081.53|6081.03|6081.78|6081.28|6081.78|6081.28|6081.28|6080.78|82
1734377500000|2024-12-16 19:31:40|6081.53|6081.03|6082.03|6081.53|6082.28|6081.78|6081.53|6081.03|265
1734377510000|2024-12-16 19:31:50|6081.78|6081.28|6081.78|6081.28|6082.03|6081.53|6081.78|6081.28|246
1734377520000|2024-12-16 19:32:00|6081.9|6081.4|6081.9|6081.4|6081.9|6081.4|6081.9|6081.4|650
1734377530000|2024-12-16 19:32:10|6082.03|6081.53|6081.28|6080.78|6082.03|6081.53|6081.28|6080.78|258
1734377540000|2024-12-16 19:32:20|6081.4|6080.9|6081.4|6080.9|6081.53|6081.03|6081.28|6080.78|1113
1734377550000|2024-12-16 19:32:30|6081.28|6080.78|6081.53|6081.03|6081.65|6081.15|6081.28|6080.78|88
1734377560000|2024-12-16 19:32:40|6081.28|6080.78|6081.28|6080.78|6081.28|6080.78|6081.28|6080.78|92
1734377570000|2024-12-16 19:32:50|6081.4|6080.9|6081.28|6080.78|6081.53|6081.03|6081.28|6080.78|134
1734377580000|2024-12-16 19:33:00|6081.4|6080.9|6081.53|6081.03|6081.65|6081.15|6081.4|6080.9|168
1734377590000|2024-12-16 19:33:10|6081.28|6080.78|6081.78|6081.28|6081.78|6081.28|6081.28|6080.78|377
1734377600000|2024-12-16 19:33:20|6081.65|6081.15|6081.65|6081.15|6081.78|6081.28|6081.53|6081.03|244
1734377610000|2024-12-16 19:33:30|6081.78|6081.28|6081.28|6080.78|6081.78|6081.28|6081.28|6080.78|135
1734377620000|2024-12-16 19:33:40|||||||||93
1734377630000|2024-12-16 19:33:50|||||||||201
1734377640000|2024-12-16 19:34:00|6081.53|6081.03|6081.4|6080.9|6081.53|6081.03|6081.28|6080.78|409
1734377650000|2024-12-16 19:34:10|6081.53|6081.03|6081.28|6080.78|6081.53|6081.03|6081.28|6080.78|119
1734377660000|2024-12-16 19:34:20|6081.4|6080.9|6081.53|6081.03|6081.53|6081.03|6081.28|6080.78|137
1734377670000|2024-12-16 19:34:30|6081.78|6081.28|6082.03|6081.53|6082.03|6081.53|6081.78|6081.28|235
1734377680000|2024-12-16 19:34:40|||||||||65
1734377690000|2024-12-16 19:34:50|||||||||171
1734377700000|2024-12-16 19:35:00|6081.9|6081.4|6082.28|6081.78|6082.28|6081.78|6081.9|6081.4|215
1734377710000|2024-12-16 19:35:10|6082.15|6081.65|6082.03|6081.53|6082.28|6081.78|6082.03|6081.53|238
1734377720000|2024-12-16 19:35:20|6081.78|6081.28|6082.03|6081.53|6082.03|6081.53|6081.78|6081.28|287
1734377730000|2024-12-16 19:35:30|6081.9|6081.4|6081.78|6081.28|6082.03|6081.53|6081.78|6081.28|115
1734377740000|2024-12-16 19:35:40|6081.9|6081.4|6081.78|6081.28|6082.03|6081.53|6081.78|6081.28|151
1734377750000|2024-12-16 19:35:50|6081.9|6081.4|6081.53|6081.03|6081.9|6081.4|6081.53|6081.03|209
1734377760000|2024-12-16 19:36:00|6081.4|6080.9|6081.28|6080.78|6081.53|6081.03|6081.03|6080.53|228
1734377770000|2024-12-16 19:36:10|6081.03|6080.53|6081.03|6080.53|6081.28|6080.78|6081.03|6080.53|599
1734377780000|2024-12-16 19:36:20|6080.78|6080.28|6081.28|6080.78|6081.28|6080.78|6080.78|6080.28|380
1734377790000|2024-12-16 19:36:30|6081.4|6080.9|6081.53|6081.03|6081.53|6081.03|6081.4|6080.9|182
1734377800000|2024-12-16 19:36:40|6081.4|6080.9|6081.28|6080.78|6081.53|6081.03|6081.28|6080.78|779
1734377810000|2024-12-16 19:36:50|6081.4|6080.9|6081.53|6081.03|6081.53|6081.03|6081.28|6080.78|255
1734377820000|2024-12-16 19:37:00|6081.65|6081.15|6081.9|6081.4|6081.9|6081.4|6081.53|6081.03|448
1734377830000|2024-12-16 19:37:10|6082.03|6081.53|6082.53|6082.03|6082.53|6082.03|6081.9|6081.4|226
1734377840000|2024-12-16 19:37:20|6082.4|6081.9|6082.28|6081.78|6082.53|6082.03|6082.28|6081.78|275
1734377850000|2024-12-16 19:37:30|||||||||177
1734377860000|2024-12-16 19:37:40|6082.15|6081.65|6082.28|6081.78|6082.28|6081.78|6082.15|6081.65|163
1734377870000|2024-12-16 19:37:50|6082.53|6082.03|6082.78|6082.28|6082.78|6082.28|6082.28|6081.78|212
1734377880000|2024-12-16 19:38:00|6083.03|6082.53|6083.03|6082.53|6083.03|6082.53|6083.03|6082.53|220
1734377890000|2024-12-16 19:38:10|6082.9|6082.4|6083.03|6082.53|6083.03|6082.53|6082.78|6082.28|167
1734377900000|2024-12-16 19:38:20|6083.28|6082.78|6083.03|6082.53|6083.28|6082.78|6083.03|6082.53|247
1734377910000|2024-12-16 19:38:30|||||||||134
1734377920000|2024-12-16 19:38:40|6083.15|6082.65|6083.03|6082.53|6083.15|6082.65|6083.03|6082.53|213
1734377930000|2024-12-16 19:38:50|6083.28|6082.78|6083.28|6082.78|6083.28|6082.78|6083.28|6082.78|300
1734377940000|2024-12-16 19:39:00|6083.03|6082.53|6083.28|6082.78|6083.28|6082.78|6083.03|6082.53|164
1734377950000|2024-12-16 19:39:10|6083.53|6083.03|6083.53|6083.03|6083.53|6083.03|6083.53|6083.03|193
1734377960000|2024-12-16 19:39:20|6083.28|6082.78|6083.28|6082.78|6083.4|6082.9|6083.28|6082.78|349
1734377970000|2024-12-16 19:39:30|6083.53|6083.03|6083.53|6083.03|6083.53|6083.03|6083.28|6082.78|198
1734377980000|2024-12-16 19:39:40|6083.78|6083.28|6083.78|6083.28|6083.78|6083.28|6083.78|6083.28|1092
1734377990000|2024-12-16 19:39:50|6083.65|6083.15|6083.78|6083.28|6083.78|6083.28|6083.53|6083.03|290
1734378000000|2024-12-16 19:40:00|6083.65|6083.15|6083.28|6082.78|6083.78|6083.28|6083.28|6082.78|159
1734378010000|2024-12-16 19:40:10|||||||||213
1734378020000|2024-12-16 19:40:20|6083.53|6083.03|6083.78|6083.28|6083.78|6083.28|6083.4|6082.9|892
1734378030000|2024-12-16 19:40:30|6083.53|6083.03|6083.53|6083.03|6083.53|6083.03|6083.28|6082.78|344
1734378040000|2024-12-16 19:40:40|6083.28|6082.78|6083.53|6083.03|6083.53|6083.03|6083.28|6082.78|473
1734378050000|2024-12-16 19:40:50|6083.4|6082.9|6083.53|6083.03|6083.53|6083.03|6083.4|6082.9|259
1734378060000|2024-12-16 19:41:00|6083.4|6082.9|6083.53|6083.03|6083.53|6083.03|6083.28|6082.78|256
1734378070000|2024-12-16 19:41:10|6083.4|6082.9|6083.53|6083.03|6083.53|6083.03|6083.28|6082.78|165
1734378080000|2024-12-16 19:41:20|||||||||313
1734378090000|2024-12-16 19:41:30|6083.78|6083.28|6083.78|6083.28|6083.78|6083.28|6083.78|6083.28|235
1734378100000|2024-12-16 19:41:40|6083.65|6083.15|6083.53|6083.03|6083.78|6083.28|6083.53|6083.03|291
1734378110000|2024-12-16 19:41:50|6083.28|6082.78|6083.28|6082.78|6083.28|6082.78|6083.28|6082.78|137
1734378120000|2024-12-16 19:42:00|6083.03|6082.53|6083.28|6082.78|6083.28|6082.78|6083.03|6082.53|246
1734378130000|2024-12-16 19:42:10|6083.03|6082.53|6083.03|6082.53|6083.28|6082.78|6083.03|6082.53|1392
1734378140000|2024-12-16 19:42:20|6083.15|6082.65|6082.78|6082.28|6083.15|6082.65|6082.78|6082.28|255
1734378150000|2024-12-16 19:42:30|6083.03|6082.53|6083.03|6082.53|6083.03|6082.53|6082.9|6082.4|140
1734378160000|2024-12-16 19:42:40|6083.28|6082.78|6083.03|6082.53|6083.28|6082.78|6083.03|6082.53|133
1734378170000|2024-12-16 19:42:50|6082.9|6082.4|6083.03|6082.53|6083.03|6082.53|6082.78|6082.28|162
1734378180000|2024-12-16 19:43:00|6082.9|6082.4|6083.03|6082.53|6083.03|6082.53|6082.9|6082.4|123
1734378190000|2024-12-16 19:43:10|6082.78|6082.28|6082.78|6082.28|6082.78|6082.28|6082.78|6082.28|136
1734378200000|2024-12-16 19:43:20|6082.53|6082.03|6082.53|6082.03|6082.78|6082.28|6082.4|6081.9|343
1734378210000|2024-12-16 19:43:30|6082.4|6081.9|6082.53|6082.03|6082.53|6082.03|6082.28|6081.78|112
1734378220000|2024-12-16 19:43:40|6082.28|6081.78|6082.28|6081.78|6082.28|6081.78|6082.28|6081.78|221
1734378230000|2024-12-16 19:43:50|||||||||308
1734378240000|2024-12-16 19:44:00|6082.4|6081.9|6082.28|6081.78|6082.53|6082.03|6082.28|6081.78|233
1734378250000|2024-12-16 19:44:10|6082.53|6082.03|6082.78|6082.28|6082.78|6082.28|6082.53|6082.03|135
1734378260000|2024-12-16 19:44:20|6082.53|6082.03|6082.4|6081.9|6082.53|6082.03|6082.28|6081.78|179
1734378270000|2024-12-16 19:44:30|6082.53|6082.03|6082.28|6081.78|6082.53|6082.03|6082.28|6081.78|148
1734378280000|2024-12-16 19:44:40|||||||||307
1734378290000|2024-12-16 19:44:50|||||||||214
1734378300000|2024-12-16 19:45:00|6082.03|6081.53|6082.28|6081.78|6082.28|6081.78|6081.78|6081.28|1255
1734378310000|2024-12-16 19:45:10|6082.15|6081.65|6082.28|6081.78|6082.28|6081.78|6082.03|6081.53|64
1734378320000|2024-12-16 19:45:20|6082.4|6081.9|6082.28|6081.78|6082.53|6082.03|6082.28|6081.78|343
1734378330000|2024-12-16 19:45:30|6082.53|6082.03|6082.53|6082.03|6082.53|6082.03|6082.28|6081.78|233
1734378340000|2024-12-16 19:45:40|||||||||160
1734378350000|2024-12-16 19:45:50|6082.28|6081.78|6082.28|6081.78|6082.53|6082.03|6082.28|6081.78|594
1734378360000|2024-12-16 19:46:00|6082.15|6081.65|6082.28|6081.78|6082.28|6081.78|6082.03|6081.53|633
1734378370000|2024-12-16 19:46:10|6082.53|6082.03|6082.65|6082.15|6082.78|6082.28|6082.53|6082.03|893
1734378380000|2024-12-16 19:46:20|6082.53|6082.03|6082.28|6081.78|6082.53|6082.03|6082.28|6081.78|951
1734378390000|2024-12-16 19:46:30|6082.15|6081.65|6081.78|6081.28|6082.15|6081.65|6081.53|6081.03|335
1734378400000|2024-12-16 19:46:40|||||||||30
1734378410000|2024-12-16 19:46:50|6081.65|6081.15|6081.78|6081.28|6081.78|6081.28|6081.53|6081.03|205
1734378420000|2024-12-16 19:47:00|6081.53|6081.03|6081.78|6081.28|6081.9|6081.4|6081.53|6081.03|113
1734378430000|2024-12-16 19:47:10|6082.03|6081.53|6081.9|6081.4|6082.03|6081.53|6081.78|6081.28|313
1734378440000|2024-12-16 19:47:20|6081.78|6081.28|6081.78|6081.28|6082.03|6081.53|6081.78|6081.28|142
1734378450000|2024-12-16 19:47:30|6081.9|6081.4|6081.78|6081.28|6082.03|6081.53|6081.78|6081.28|758
1734378460000|2024-12-16 19:47:40|6082.03|6081.53|6081.53|6081.03|6082.03|6081.53|6081.53|6081.03|940
1734378470000|2024-12-16 19:47:50|||||||||146
1734378480000|2024-12-16 19:48:00|6081.78|6081.28|6081.78|6081.28|6082.03|6081.53|6081.65|6081.15|145
1734378490000|2024-12-16 19:48:10|6081.53|6081.03|6081.78|6081.28|6081.78|6081.28|6081.53|6081.03|250
1734378500000|2024-12-16 19:48:20|6081.65|6081.15|6081.53|6081.03|6081.78|6081.28|6081.53|6081.03|328
1734378510000|2024-12-16 19:48:30|||||||||63
1734378520000|2024-12-16 19:48:40|6081.78|6081.28|6081.78|6081.28|6081.78|6081.28|6081.78|6081.28|68
1734378530000|2024-12-16 19:48:50|6081.9|6081.4|6082.53|6082.03|6082.53|6082.03|6081.9|6081.4|229
1734378540000|2024-12-16 19:49:00|6082.28|6081.78|6082.28|6081.78|6082.53|6082.03|6082.28|6081.78|1528
1734378550000|2024-12-16 19:49:10|6082.15|6081.65|6082.28|6081.78|6082.28|6081.78|6082.15|6081.65|71
1734378560000|2024-12-16 19:49:20|||||||||183
1734378570000|2024-12-16 19:49:30|||||||||58
1734378580000|2024-12-16 19:49:40|||||||||192
1734378590000|2024-12-16 19:49:50|6082.4|6081.9|6082.28|6081.78|6082.4|6081.9|6082.28|6081.78|157
1734378600000|2024-12-16 19:50:00|||||||||468
1734378610000|2024-12-16 19:50:10|||||||||241
1734378620000|2024-12-16 19:50:20|6082.15|6081.65|6082.28|6081.78|6082.28|6081.78|6082.15|6081.65|144
1734378630000|2024-12-16 19:50:30|6082.53|6082.03|6082.03|6081.53|6082.53|6082.03|6082.03|6081.53|130
1734378640000|2024-12-16 19:50:40|6081.78|6081.28|6082.15|6081.65|6082.15|6081.65|6081.78|6081.28|108
1734378650000|2024-12-16 19:50:50|6082.03|6081.53|6082.28|6081.78|6082.53|6082.03|6082.03|6081.53|194
1734378660000|2024-12-16 19:51:00|6082.4|6081.9|6082.78|6082.28|6082.78|6082.28|6082.4|6081.9|166
1734378670000|2024-12-16 19:51:10|6083.03|6082.53|6082.78|6082.28|6083.03|6082.53|6082.78|6082.28|577
1734378680000|2024-12-16 19:51:20|6082.53|6082.03|6082.53|6082.03|6082.53|6082.03|6082.28|6081.78|247
1734378690000|2024-12-16 19:51:30|6082.28|6081.78|6082.53|6082.03|6082.78|6082.28|6082.28|6081.78|323
1734378700000|2024-12-16 19:51:40|6082.28|6081.78|6082.03|6081.53|6082.53|6082.03|6082.03|6081.53|187
1734378710000|2024-12-16 19:51:50|6082.28|6081.78|6082.28|6081.78|6082.28|6081.78|6082.28|6081.78|161
1734378720000|2024-12-16 19:52:00|6082.4|6081.9|6082.53|6082.03|6082.53|6082.03|6082.28|6081.78|172
1734378730000|2024-12-16 19:52:10|6082.28|6081.78|6082.53|6082.03|6082.53|6082.03|6082.28|6081.78|40
1734378740000|2024-12-16 19:52:20|6082.4|6081.9|6082.53|6082.03|6082.53|6082.03|6082.28|6081.78|280
1734378750000|2024-12-16 19:52:30|6082.4|6081.9|6082.28|6081.78|6082.53|6082.03|6082.15|6081.65|628
1734378760000|2024-12-16 19:52:40|6082.03|6081.53|6082.28|6081.78|6082.28|6081.78|6082.03|6081.53|358
1734378770000|2024-12-16 19:52:50|6082.03|6081.53|6082.28|6081.78|6082.28|6081.78|6082.03|6081.53|201
1734378780000|2024-12-16 19:53:00|6082.53|6082.03|6082.53|6082.03|6082.53|6082.03|6082.28|6081.78|123
1734378790000|2024-12-16 19:53:10|6082.78|6082.28|6083.03|6082.53|6083.03|6082.53|6082.78|6082.28|169
1734378800000|2024-12-16 19:53:20|6083.28|6082.78|6083.4|6082.9|6083.53|6083.03|6083.28|6082.78|382
1734378810000|2024-12-16 19:53:30|6083.53|6083.03|6083.03|6082.53|6083.53|6083.03|6083.03|6082.53|184
1734378820000|2024-12-16 19:53:40|6083.28|6082.78|6083.28|6082.78|6083.28|6082.78|6083.15|6082.65|68
1734378830000|2024-12-16 19:53:50|6083.53|6083.03|6083.53|6083.03|6083.65|6083.15|6083.53|6083.03|196
1734378840000|2024-12-16 19:54:00|||||||||67
1734378850000|2024-12-16 19:54:10|6083.28|6082.78|6083.53|6083.03|6083.53|6083.03|6083.28|6082.78|178
1734378860000|2024-12-16 19:54:20|6083.4|6082.9|6083.4|6082.9|6083.53|6083.03|6083.28|6082.78|386
1734378870000|2024-12-16 19:54:30|6083.53|6083.03|6083.4|6082.9|6083.65|6083.15|6083.4|6082.9|147
1734378880000|2024-12-16 19:54:40|6083.53|6083.03|6083.28|6082.78|6083.53|6083.03|6083.28|6082.78|72
1734378890000|2024-12-16 19:54:50|6083.4|6082.9|6083.53|6083.03|6083.53|6083.03|6083.28|6082.78|302
1734378900000|2024-12-16 19:55:00|6083.78|6083.28|6083.78|6083.28|6083.78|6083.28|6083.53|6083.03|180
1734378910000|2024-12-16 19:55:10|6083.65|6083.15|6083.53|6083.03|6083.78|6083.28|6083.53|6083.03|139
1734378920000|2024-12-16 19:55:20|6083.78|6083.28|6084.28|6083.78|6084.28|6083.78|6083.78|6083.28|334
1734378930000|2024-12-16 19:55:30|6084.15|6083.65|6084.03|6083.53|6084.28|6083.78|6084.03|6083.53|140
1734378940000|2024-12-16 19:55:40|6083.78|6083.28|6084.03|6083.53|6084.03|6083.53|6083.78|6083.28|180
1734378950000|2024-12-16 19:55:50|6083.78|6083.28|6084.28|6083.78|6084.28|6083.78|6083.78|6083.28|673
1734378960000|2024-12-16 19:56:00|6084.15|6083.65|6084.28|6083.78|6084.28|6083.78|6084.15|6083.65|230
1734378970000|2024-12-16 19:56:10|6084.53|6084.03|6084.03|6083.53|6084.53|6084.03|6084.03|6083.53|338
1734378980000|2024-12-16 19:56:20|6084.28|6083.78|6084.28|6083.78|6084.28|6083.78|6084.03|6083.53|206
1734378990000|2024-12-16 19:56:30|6084.15|6083.65|6084.03|6083.53|6084.15|6083.65|6084.03|6083.53|104
1734379000000|2024-12-16 19:56:40|6083.78|6083.28|6083.78|6083.28|6084.03|6083.53|6083.78|6083.28|437
1734379010000|2024-12-16 19:56:50|6083.9|6083.4|6083.78|6083.28|6084.03|6083.53|6083.78|6083.28|264
1734379020000|2024-12-16 19:57:00|6083.9|6083.4|6084.03|6083.53|6084.03|6083.53|6083.78|6083.28|459
1734379030000|2024-12-16 19:57:10|6083.9|6083.4|6084.03|6083.53|6084.03|6083.53|6083.78|6083.28|266
1734379040000|2024-12-16 19:57:20|6083.9|6083.4|6083.53|6083.03|6083.9|6083.4|6083.53|6083.03|310
1734379050000|2024-12-16 19:57:30|6083.28|6082.78|6083.4|6082.9|6083.53|6083.03|6083.28|6082.78|267
1734379060000|2024-12-16 19:57:40|6083.28|6082.78|6083.53|6083.03|6083.53|6083.03|6083.28|6082.78|187
1734379070000|2024-12-16 19:57:50|6083.65|6083.15|6083.65|6083.15|6083.78|6083.28|6083.53|6083.03|244
1734379080000|2024-12-16 19:58:00|6083.53|6083.03|6083.53|6083.03|6083.78|6083.28|6083.53|6083.03|111
1734379090000|2024-12-16 19:58:10|6083.78|6083.28|6083.78|6083.28|6083.78|6083.28|6083.53|6083.03|128
1734379100000|2024-12-16 19:58:20|6083.53|6083.03|6083.28|6082.78|6083.53|6083.03|6083.28|6082.78|296
1734379110000|2024-12-16 19:58:30|6083.4|6082.9|6083.28|6082.78|6083.53|6083.03|6083.28|6082.78|196
1734379120000|2024-12-16 19:58:40|6083.53|6083.03|6083.28|6082.78|6083.53|6083.03|6083.28|6082.78|102
1734379130000|2024-12-16 19:58:50|6083.4|6082.9|6083.28|6082.78|6083.53|6083.03|6083.28|6082.78|207
1734379140000|2024-12-16 19:59:00|6083.03|6082.53|6083.03|6082.53|6083.28|6082.78|6083.03|6082.53|1582
1734379150000|2024-12-16 19:59:10|6083.28|6082.78|6083.03|6082.53|6083.28|6082.78|6083.03|6082.53|248
1734379160000|2024-12-16 19:59:20|6083.15|6082.65|6083.15|6082.65|6083.15|6082.65|6083.15|6082.65|325
1734379170000|2024-12-16 19:59:30|6083.28|6082.78|6083.28|6082.78|6083.28|6082.78|6083.28|6082.78|142
1734379180000|2024-12-16 19:59:40|6083.53|6083.03|6083.28|6082.78|6083.53|6083.03|6083.28|6082.78|172
1734379190000|2024-12-16 19:59:50|6083.53|6083.03|6083.03|6082.53|6083.53|6083.03|6082.78|6082.28|602
1734379200000|2024-12-16 20:00:00|6083.28|6082.78|6082.78|6082.28|6083.28|6082.78|6082.78|6082.28|197
1734379210000|2024-12-16 20:00:10|6082.53|6082.03|6082.28|6081.78|6082.53|6082.03|6082.28|6081.78|319
1734379220000|2024-12-16 20:00:20|6082.53|6082.03|6082.78|6082.28|6082.78|6082.28|6082.28|6081.78|229
1734379230000|2024-12-16 20:00:30|6082.65|6082.15|6082.65|6082.15|6082.78|6082.28|6082.53|6082.03|117
1734379240000|2024-12-16 20:00:40|6082.78|6082.28|6082.78|6082.28|6082.78|6082.28|6082.53|6082.03|71
1734379250000|2024-12-16 20:00:50|6082.65|6082.15|6082.03|6081.53|6082.78|6082.28|6082.03|6081.53|667
1734379260000|2024-12-16 20:01:00|6082.15|6081.65|6082.28|6081.78|6082.28|6081.78|6082.03|6081.53|115
1734379270000|2024-12-16 20:01:10|6082.53|6082.03|6082.78|6082.28|6082.78|6082.28|6082.53|6082.03|126
1734379280000|2024-12-16 20:01:20|||||||||180
1734379290000|2024-12-16 20:01:30|6082.65|6082.15|6082.53|6082.03|6082.65|6082.15|6082.53|6082.03|123
1734379300000|2024-12-16 20:01:40|6082.78|6082.28|6082.78|6082.28|6082.78|6082.28|6082.65|6082.15|115
1734379310000|2024-12-16 20:01:50|6082.65|6082.15|6082.78|6082.28|6082.78|6082.28|6082.53|6082.03|281
1734379320000|2024-12-16 20:02:00|||||||||157
1734379330000|2024-12-16 20:02:10|||||||||73
1734379340000|2024-12-16 20:02:20|6083.03|6082.53|6082.78|6082.28|6083.03|6082.53|6082.78|6082.28|299
1734379350000|2024-12-16 20:02:30|6082.9|6082.4|6083.03|6082.53|6083.03|6082.53|6082.78|6082.28|87
1734379360000|2024-12-16 20:02:40|6083.15|6082.65|6083.03|6082.53|6083.28|6082.78|6083.03|6082.53|181
1734379370000|2024-12-16 20:02:50|6082.9|6082.4|6082.78|6082.28|6083.03|6082.53|6082.78|6082.28|145
1734379380000|2024-12-16 20:03:00|6082.9|6082.4|6082.78|6082.28|6083.03|6082.53|6082.78|6082.28|124
1734379390000|2024-12-16 20:03:10|6082.53|6082.03|6082.53|6082.03|6082.53|6082.03|6082.53|6082.03|136
1734379400000|2024-12-16 20:03:20|6082.78|6082.28|6082.53|6082.03|6082.9|6082.4|6082.53|6082.03|322
1734379410000|2024-12-16 20:03:30|||||||||83
1734379420000|2024-12-16 20:03:40|6082.4|6081.9|6082.28|6081.78|6082.78|6082.28|6082.28|6081.78|302
1734379430000|2024-12-16 20:03:50|6082.4|6081.9|6082.28|6081.78|6082.53|6082.03|6082.28|6081.78|178
1734379440000|2024-12-16 20:04:00|6082.4|6081.9|6082.53|6082.03|6082.53|6082.03|6082.28|6081.78|194
1734379450000|2024-12-16 20:04:10|6082.78|6082.28|6082.53|6082.03|6082.78|6082.28|6082.53|6082.03|1179
1734379460000|2024-12-16 20:04:20|6082.65|6082.15|6082.53|6082.03|6082.78|6082.28|6082.53|6082.03|355
1734379470000|2024-12-16 20:04:30|||||||||41
1734379480000|2024-12-16 20:04:40|6082.65|6082.15|6082.53|6082.03|6082.78|6082.28|6082.53|6082.03|188
1734379490000|2024-12-16 20:04:50|6082.65|6082.15|6082.53|6082.03|6082.78|6082.28|6082.53|6082.03|221
1734379500000|2024-12-16 20:05:00|6082.78|6082.28|6083.28|6082.78|6083.28|6082.78|6082.78|6082.28|147
1734379510000|2024-12-16 20:05:10|6083.03|6082.53|6083.28|6082.78|6083.28|6082.78|6083.03|6082.53|93
1734379520000|2024-12-16 20:05:20|6083.15|6082.65|6083.28|6082.78|6083.28|6082.78|6083.03|6082.53|439
1734379530000|2024-12-16 20:05:30|6083.15|6082.65|6083.53|6083.03|6083.53|6083.03|6083.15|6082.65|711
1734379540000|2024-12-16 20:05:40|6083.65|6083.15|6083.78|6083.28|6083.78|6083.28|6083.53|6083.03|480
1734379550000|2024-12-16 20:05:50|6083.65|6083.15|6084.15|6083.65|6084.28|6083.78|6083.53|6083.03|594
1734379560000|2024-12-16 20:06:00|6084.28|6083.78|6084.28|6083.78|6084.28|6083.78|6084.03|6083.53|303
1734379570000|2024-12-16 20:06:10|6084.15|6083.65|6083.78|6083.28|6084.15|6083.65|6083.78|6083.28|190
1734379580000|2024-12-16 20:06:20|6084.03|6083.53|6083.78|6083.28|6084.03|6083.53|6083.78|6083.28|282
1734379590000|2024-12-16 20:06:30|||||||||209
1734379600000|2024-12-16 20:06:40|||||||||104
1734379610000|2024-12-16 20:06:50|6083.9|6083.4|6083.78|6083.28|6083.9|6083.4|6083.78|6083.28|1497
1734379620000|2024-12-16 20:07:00|6084.03|6083.53|6083.9|6083.4|6084.03|6083.53|6083.78|6083.28|1615
1734379630000|2024-12-16 20:07:10|6084.03|6083.53|6084.03|6083.53|6084.03|6083.53|6084.03|6083.53|122
1734379640000|2024-12-16 20:07:20|6084.15|6083.65|6084.03|6083.53|6084.15|6083.65|6084.03|6083.53|250
1734379650000|2024-12-16 20:07:30|6084.28|6083.78|6084.03|6083.53|6084.28|6083.78|6084.03|6083.53|562
1734379660000|2024-12-16 20:07:40|6084.28|6083.78|6084.28|6083.78|6084.28|6083.78|6084.03|6083.53|102
1734379670000|2024-12-16 20:07:50|6084.03|6083.53|6084.03|6083.53|6084.03|6083.53|6084.03|6083.53|703
1734379680000|2024-12-16 20:08:00|||||||||83
1734379690000|2024-12-16 20:08:10|6083.9|6083.4|6084.03|6083.53|6084.28|6083.78|6083.78|6083.28|418
1734379700000|2024-12-16 20:08:20|6083.78|6083.28|6084.03|6083.53|6084.03|6083.53|6083.78|6083.28|244
1734379710000|2024-12-16 20:08:30|6084.28|6083.78|6084.15|6083.65|6084.28|6083.78|6084.03|6083.53|1160
1734379720000|2024-12-16 20:08:40|6084.03|6083.53|6084.28|6083.78|6084.28|6083.78|6084.03|6083.53|134
1734379730000|2024-12-16 20:08:50|6084.15|6083.65|6084.28|6083.78|6084.28|6083.78|6084.15|6083.65|286
1734379740000|2024-12-16 20:09:00|6084.4|6083.9|6084.28|6083.78|6084.4|6083.9|6084.28|6083.78|142
1734379750000|2024-12-16 20:09:10|6084.53|6084.03|6085.03|6084.53|6085.03|6084.53|6084.4|6083.9|593
1734379760000|2024-12-16 20:09:20|6085.15|6084.65|6085.03|6084.53|6085.28|6084.78|6084.78|6084.28|274
1734379770000|2024-12-16 20:09:30|6084.9|6084.4|6084.78|6084.28|6085.03|6084.53|6084.78|6084.28|169
1734379780000|2024-12-16 20:09:40|6084.9|6084.4|6085.03|6084.53|6085.03|6084.53|6084.78|6084.28|333
1734379790000|2024-12-16 20:09:50|||||||||740
1734379800000|2024-12-16 20:10:00|6084.9|6084.4|6085.03|6084.53|6085.28|6084.78|6084.9|6084.4|415
1734379810000|2024-12-16 20:10:10|6085.15|6084.65|6084.78|6084.28|6085.15|6084.65|6084.53|6084.03|295
1734379820000|2024-12-16 20:10:20|6084.65|6084.15|6084.65|6084.15|6084.78|6084.28|6084.53|6084.03|256
1734379830000|2024-12-16 20:10:30|6084.78|6084.28|6084.78|6084.28|6085.03|6084.53|6084.78|6084.28|99
1734379840000|2024-12-16 20:10:40|6085.03|6084.53|6084.78|6084.28|6085.03|6084.53|6084.65|6084.15|272
1734379850000|2024-12-16 20:10:50|6084.65|6084.15|6084.78|6084.28|6085.03|6084.53|6084.65|6084.15|179
1734379860000|2024-12-16 20:11:00|6085.03|6084.53|6084.9|6084.4|6085.03|6084.53|6084.78|6084.28|193
1734379870000|2024-12-16 20:11:10|6084.78|6084.28|6085.03|6084.53|6085.03|6084.53|6084.78|6084.28|159
1734379880000|2024-12-16 20:11:20|6084.78|6084.28|6085.03|6084.53|6085.03|6084.53|6084.78|6084.28|248
1734379890000|2024-12-16 20:11:30|6085.28|6084.78|6085.03|6084.53|6085.28|6084.78|6085.03|6084.53|133
1734379900000|2024-12-16 20:11:40|6084.9|6084.4|6084.78|6084.28|6085.03|6084.53|6084.78|6084.28|208
1734379910000|2024-12-16 20:11:50|6084.9|6084.4|6084.9|6084.4|6085.03|6084.53|6084.78|6084.28|188
1734379920000|2024-12-16 20:12:00|6085.03|6084.53|6085.03|6084.53|6085.28|6084.78|6085.03|6084.53|166
1734379930000|2024-12-16 20:12:10|6085.15|6084.65|6085.28|6084.78|6085.28|6084.78|6085.03|6084.53|85
1734379940000|2024-12-16 20:12:20|6085.15|6084.65|6085.28|6084.78|6085.53|6085.03|6085.03|6084.53|398
1734379950000|2024-12-16 20:12:30|6085.53|6085.03|6085.28|6084.78|6085.53|6085.03|6085.28|6084.78|205
1734379960000|2024-12-16 20:12:40|||||||||1670
1734379970000|2024-12-16 20:12:50|6085.4|6084.9|6085.28|6084.78|6085.53|6085.03|6085.28|6084.78|162
1734379980000|2024-12-16 20:13:00|6085.15|6084.65|6085.28|6084.78|6085.28|6084.78|6085.03|6084.53|70
1734379990000|2024-12-16 20:13:10|6085.03|6084.53|6085.28|6084.78|6085.28|6084.78|6085.03|6084.53|736
1734380000000|2024-12-16 20:13:20|||||||||1089
1734380010000|2024-12-16 20:13:30|6085.03|6084.53|6085.28|6084.78|6085.28|6084.78|6085.03|6084.53|139
1734380020000|2024-12-16 20:13:40|6085.15|6084.65|6085.03|6084.53|6085.15|6084.65|6085.03|6084.53|124
1734380030000|2024-12-16 20:13:50|6085.28|6084.78|6085.03|6084.53|6085.28|6084.78|6085.03|6084.53|349
1734380040000|2024-12-16 20:14:00|6084.9|6084.4|6084.9|6084.4|6084.9|6084.4|6084.9|6084.4|167
1734380050000|2024-12-16 20:14:10|6084.78|6084.28|6084.78|6084.28|6084.78|6084.28|6084.53|6084.03|228
1734380060000|2024-12-16 20:14:20|6084.65|6084.15|6084.53|6084.03|6084.78|6084.28|6084.53|6084.03|210
1734380070000|2024-12-16 20:14:30|6084.78|6084.28|6084.53|6084.03|6084.78|6084.28|6084.53|6084.03|138
1734380080000|2024-12-16 20:14:40|6084.65|6084.15|6084.78|6084.28|6084.78|6084.28|6084.65|6084.15|195
1734380090000|2024-12-16 20:14:50|6084.65|6084.15|6084.53|6084.03|6084.65|6084.15|6084.53|6084.03|232
1734380100000|2024-12-16 20:15:00|6084.78|6084.28|6084.78|6084.28|6084.78|6084.28|6084.53|6084.03|311
1734380110000|2024-12-16 20:15:10|6084.53|6084.03|6084.53|6084.03|6084.53|6084.03|6084.53|6084.03|218
1734380120000|2024-12-16 20:15:20|6084.65|6084.15|6085.28|6084.78|6085.28|6084.78|6084.65|6084.15|721
1734380130000|2024-12-16 20:15:30|6085.03|6084.53|6085.28|6084.78|6085.28|6084.78|6085.03|6084.53|239
1734380140000|2024-12-16 20:15:40|6085.03|6084.53|6085.03|6084.53|6085.28|6084.78|6085.03|6084.53|157
1734380150000|2024-12-16 20:15:50|6084.9|6084.4|6085.03|6084.53|6085.03|6084.53|6084.78|6084.28|217
1734380160000|2024-12-16 20:16:00|||||||||146
1734380170000|2024-12-16 20:16:10|6085.15|6084.65|6085.28|6084.78|6085.28|6084.78|6085.03|6084.53|247
1734380180000|2024-12-16 20:16:20|6085.03|6084.53|6085.03|6084.53|6085.03|6084.53|6085.03|6084.53|303
1734380190000|2024-12-16 20:16:30|||||||||1289
1734380200000|2024-12-16 20:16:40|6084.78|6084.28|6085.03|6084.53|6085.03|6084.53|6084.78|6084.28|1269
1734380210000|2024-12-16 20:16:50|||||||||1068
1734380220000|2024-12-16 20:17:00|6085.15|6084.65|6085.03|6084.53|6085.15|6084.65|6085.03|6084.53|271
1734380230000|2024-12-16 20:17:10|6085.15|6084.65|6085.03|6084.53|6085.28|6084.78|6085.03|6084.53|166
1734380240000|2024-12-16 20:17:20|||||||||124
1734380250000|2024-12-16 20:17:30|6084.78|6084.28|6085.03|6084.53|6085.03|6084.53|6084.78|6084.28|120
1734380260000|2024-12-16 20:17:40|6084.78|6084.28|6084.78|6084.28|6084.78|6084.28|6084.78|6084.28|72
1734380270000|2024-12-16 20:17:50|6084.65|6084.15|6084.53|6084.03|6084.65|6084.15|6084.53|6084.03|260
1734380280000|2024-12-16 20:18:00|6084.4|6083.9|6084.28|6083.78|6084.4|6083.9|6084.28|6083.78|116
1734380290000|2024-12-16 20:18:10|||||||||100
1734380300000|2024-12-16 20:18:20|6084.15|6083.65|6084.03|6083.53|6084.28|6083.78|6084.03|6083.53|931
1734380310000|2024-12-16 20:18:30|||||||||716
1734380320000|2024-12-16 20:18:40|6084.28|6083.78|6084.28|6083.78|6084.28|6083.78|6084.28|6083.78|750
1734380330000|2024-12-16 20:18:50|6084.03|6083.53|6083.78|6083.28|6084.28|6083.78|6083.78|6083.28|250
1734380340000|2024-12-16 20:19:00|||||||||218
1734380350000|2024-12-16 20:19:10|||||||||58
1734380360000|2024-12-16 20:19:20|||||||||131
1734380370000|2024-12-16 20:19:30|6084.03|6083.53|6084.28|6083.78|6084.28|6083.78|6084.03|6083.53|146
1734380380000|2024-12-16 20:19:40|6084.03|6083.53|6084.03|6083.53|6084.28|6083.78|6084.03|6083.53|128
1734380390000|2024-12-16 20:19:50|6084.15|6083.65|6084.03|6083.53|6084.28|6083.78|6084.03|6083.53|216
1734380400000|2024-12-16 20:20:00|6084.28|6083.78|6083.65|6083.15|6084.28|6083.78|6083.53|6083.03|607
1734380410000|2024-12-16 20:20:10|6083.53|6083.03|6083.78|6083.28|6083.78|6083.28|6083.53|6083.03|624
1734380420000|2024-12-16 20:20:20|6083.9|6083.4|6084.03|6083.53|6084.28|6083.78|6083.9|6083.4|226
1734380430000|2024-12-16 20:20:30|6084.15|6083.65|6084.28|6083.78|6084.28|6083.78|6084.15|6083.65|473
1734380440000|2024-12-16 20:20:40|||||||||183
1734380450000|2024-12-16 20:20:50|6084.53|6084.03|6084.53|6084.03|6084.53|6084.03|6084.53|6084.03|676
1734380460000|2024-12-16 20:21:00|6084.28|6083.78|6084.28|6083.78|6084.53|6084.03|6084.28|6083.78|369
1734380470000|2024-12-16 20:21:10|6084.4|6083.9|6084.53|6084.03|6084.78|6084.28|6084.28|6083.78|416
1734380480000|2024-12-16 20:21:20|6084.28|6083.78|6084.28|6083.78|6084.28|6083.78|6084.28|6083.78|111
1734380490000|2024-12-16 20:21:30|6084.03|6083.53|6083.78|6083.28|6084.03|6083.53|6083.78|6083.28|217
1734380500000|2024-12-16 20:21:40|6083.9|6083.4|6083.78|6083.28|6084.03|6083.53|6083.78|6083.28|496
1734380510000|2024-12-16 20:21:50|6083.9|6083.4|6083.53|6083.03|6083.9|6083.4|6083.53|6083.03|165
1734380520000|2024-12-16 20:22:00|6083.78|6083.28|6083.53|6083.03|6083.78|6083.28|6083.53|6083.03|504
1734380530000|2024-12-16 20:22:10|6083.28|6082.78|6083.03|6082.53|6083.53|6083.03|6083.03|6082.53|236
1734380540000|2024-12-16 20:22:20|6082.78|6082.28|6083.28|6082.78|6083.28|6082.78|6082.78|6082.28|430
1734380550000|2024-12-16 20:22:30|6083.53|6083.03|6083.53|6083.03|6083.53|6083.03|6083.53|6083.03|233
1734380560000|2024-12-16 20:22:40|6083.4|6082.9|6083.28|6082.78|6083.4|6082.9|6083.28|6082.78|70
1734380570000|2024-12-16 20:22:50|6083.03|6082.53|6083.03|6082.53|6083.28|6082.78|6083.03|6082.53|232
1734380580000|2024-12-16 20:23:00|||||||||114
1734380590000|2024-12-16 20:23:10|6083.28|6082.78|6083.03|6082.53|6083.28|6082.78|6083.03|6082.53|196
1734380600000|2024-12-16 20:23:20|6083.28|6082.78|6082.78|6082.28|6083.28|6082.78|6082.78|6082.28|440
1734380610000|2024-12-16 20:23:30|6082.9|6082.4|6082.78|6082.28|6082.9|6082.4|6082.78|6082.28|272
1734380620000|2024-12-16 20:23:40|6083.03|6082.53|6082.78|6082.28|6083.03|6082.53|6082.78|6082.28|784
1734380630000|2024-12-16 20:23:50|6082.9|6082.4|6082.78|6082.28|6083.03|6082.53|6082.78|6082.28|310
1734380640000|2024-12-16 20:24:00|6082.53|6082.03|6082.78|6082.28|6082.78|6082.28|6082.53|6082.03|194
1734380650000|2024-12-16 20:24:10|6082.53|6082.03|6082.53|6082.03|6082.78|6082.28|6082.53|6082.03|136
1734380660000|2024-12-16 20:24:20|||||||||246
1734380670000|2024-12-16 20:24:30|||||||||134
1734380680000|2024-12-16 20:24:40|6082.78|6082.28|6082.78|6082.28|6082.78|6082.28|6082.78|6082.28|245
1734380690000|2024-12-16 20:24:50|6082.53|6082.03|6082.78|6082.28|6082.78|6082.28|6082.53|6082.03|318
1734380700000|2024-12-16 20:25:00|6082.65|6082.15|6082.78|6082.28|6082.78|6082.28|6082.65|6082.15|581
1734380710000|2024-12-16 20:25:10|6082.65|6082.15|6082.53|6082.03|6082.78|6082.28|6082.53|6082.03|404
1734380720000|2024-12-16 20:25:20|6082.65|6082.15|6082.78|6082.28|6082.78|6082.28|6082.53|6082.03|286
1734380730000|2024-12-16 20:25:30|6082.53|6082.03|6083.03|6082.53|6083.15|6082.65|6082.53|6082.03|301
1734380740000|2024-12-16 20:25:40|6083.28|6082.78|6083.78|6083.28|6083.78|6083.28|6083.28|6082.78|210
1734380750000|2024-12-16 20:25:50|6083.9|6083.4|6084.53|6084.03|6084.53|6084.03|6083.9|6083.4|573
1734380760000|2024-12-16 20:26:00|6084.4|6083.9|6084.53|6084.03|6084.53|6084.03|6084.4|6083.9|230
1734380770000|2024-12-16 20:26:10|6084.4|6083.9|6084.28|6083.78|6084.53|6084.03|6084.28|6083.78|141
1734380780000|2024-12-16 20:26:20|6084.03|6083.53|6083.78|6083.28|6084.28|6083.78|6083.78|6083.28|272
1734380790000|2024-12-16 20:26:30|6084.03|6083.53|6084.28|6083.78|6084.28|6083.78|6084.03|6083.53|207
1734380800000|2024-12-16 20:26:40|6084.03|6083.53|6083.78|6083.28|6084.03|6083.53|6083.78|6083.28|223
1734380810000|2024-12-16 20:26:50|6083.9|6083.4|6084.03|6083.53|6084.03|6083.53|6083.78|6083.28|193
1734380820000|2024-12-16 20:27:00|6084.28|6083.78|6084.28|6083.78|6084.28|6083.78|6084.15|6083.65|155
1734380830000|2024-12-16 20:27:10|6084.53|6084.03|6084.53|6084.03|6084.78|6084.28|6084.53|6084.03|1643
1734380840000|2024-12-16 20:27:20|6084.78|6084.28|6084.53|6084.03|6084.78|6084.28|6084.53|6084.03|410
1734380850000|2024-12-16 20:27:30|6084.78|6084.28|6084.53|6084.03|6084.78|6084.28|6084.53|6084.03|332
1734380860000|2024-12-16 20:27:40|6084.65|6084.15|6084.65|6084.15|6084.78|6084.28|6084.53|6084.03|306
1734380870000|2024-12-16 20:27:50|6084.53|6084.03|6084.53|6084.03|6084.78|6084.28|6084.53|6084.03|281
1734380880000|2024-12-16 20:28:00|6084.28|6083.78|6084.4|6083.9|6084.4|6083.9|6084.28|6083.78|285
1734380890000|2024-12-16 20:28:10|6084.53|6084.03|6084.53|6084.03|6084.53|6084.03|6084.28|6083.78|112
1734380900000|2024-12-16 20:28:20|6084.65|6084.15|6084.53|6084.03|6084.78|6084.28|6084.53|6084.03|376
1734380910000|2024-12-16 20:28:30|||||||||177
1734380920000|2024-12-16 20:28:40|||||||||213
1734380930000|2024-12-16 20:28:50|6084.65|6084.15|6084.53|6084.03|6084.65|6084.15|6084.53|6084.03|195
1734380940000|2024-12-16 20:29:00|6084.4|6083.9|6084.28|6083.78|6084.4|6083.9|6084.03|6083.53|247
1734380950000|2024-12-16 20:29:10|6084.15|6083.65|6084.28|6083.78|6084.28|6083.78|6084.03|6083.53|252
1734380960000|2024-12-16 20:29:20|6084.15|6083.65|6084.03|6083.53|6084.28|6083.78|6084.03|6083.53|583
1734380970000|2024-12-16 20:29:30|6084.15|6083.65|6084.28|6083.78|6084.28|6083.78|6084.03|6083.53|303
1734380980000|2024-12-16 20:29:40|6084.15|6083.65|6084.03|6083.53|6084.28|6083.78|6084.03|6083.53|129
1734380990000|2024-12-16 20:29:50|6083.9|6083.4|6083.78|6083.28|6084.03|6083.53|6083.78|6083.28|558
1734381000000|2024-12-16 20:30:00|6083.53|6083.03|6083.53|6083.03|6083.53|6083.03|6083.15|6082.65|512
1734381010000|2024-12-16 20:30:10|6083.65|6083.15|6083.28|6082.78|6083.65|6083.15|6083.28|6082.78|236
1734381020000|2024-12-16 20:30:20|6083.53|6083.03|6083.53|6083.03|6083.53|6083.03|6083.28|6082.78|272
1734381030000|2024-12-16 20:30:30|6083.28|6082.78|6083.53|6083.03|6083.53|6083.03|6083.28|6082.78|95
1734381040000|2024-12-16 20:30:40|6083.4|6082.9|6083.53|6083.03|6083.53|6083.03|6083.28|6082.78|444
1734381050000|2024-12-16 20:30:50|6083.28|6082.78|6083.28|6082.78|6083.53|6083.03|6083.28|6082.78|253
1734381060000|2024-12-16 20:31:00|6083.03|6082.53|6083.03|6082.53|6083.28|6082.78|6083.03|6082.53|192
1734381070000|2024-12-16 20:31:10|6083.15|6082.65|6082.78|6082.28|6083.28|6082.78|6082.53|6082.03|261
1734381080000|2024-12-16 20:31:20|6082.65|6082.15|6083.03|6082.53|6083.03|6082.53|6082.53|6082.03|331
1734381090000|2024-12-16 20:31:30|6082.9|6082.4|6082.78|6082.28|6082.9|6082.4|6082.53|6082.03|349
1734381100000|2024-12-16 20:31:40|6082.9|6082.4|6082.78|6082.28|6082.9|6082.4|6082.78|6082.28|112
1734381110000|2024-12-16 20:31:50|6083.03|6082.53|6083.28|6082.78|6083.28|6082.78|6082.78|6082.28|223
1734381120000|2024-12-16 20:32:00|6083.4|6082.9|6083.28|6082.78|6083.4|6082.9|6083.03|6082.53|120
1734381130000|2024-12-16 20:32:10|6083.15|6082.65|6083.03|6082.53|6083.15|6082.65|6082.78|6082.28|892
1734381140000|2024-12-16 20:32:20|6082.78|6082.28|6082.78|6082.28|6082.78|6082.28|6082.78|6082.28|232
1734381150000|2024-12-16 20:32:30|6083.03|6082.53|6082.78|6082.28|6083.03|6082.53|6082.78|6082.28|307
1734381160000|2024-12-16 20:32:40|6082.53|6082.03|6082.78|6082.28|6082.78|6082.28|6082.53|6082.03|296
1734381170000|2024-12-16 20:32:50|6082.65|6082.15|6082.53|6082.03|6082.78|6082.28|6082.53|6082.03|318
1734381180000|2024-12-16 20:33:00|6082.28|6081.78|6081.53|6081.03|6082.53|6082.03|6081.53|6081.03|1090
1734381190000|2024-12-16 20:33:10|6081.78|6081.28|6081.78|6081.28|6081.78|6081.28|6081.28|6080.78|1123
1734381200000|2024-12-16 20:33:20|6082.03|6081.53|6082.03|6081.53|6082.03|6081.53|6081.78|6081.28|813
1734381210000|2024-12-16 20:33:30|6081.78|6081.28|6082.03|6081.53|6082.03|6081.53|6081.53|6081.03|974
1734381220000|2024-12-16 20:33:40|6081.78|6081.28|6081.28|6080.78|6082.03|6081.53|6081.28|6080.78|400
1734381230000|2024-12-16 20:33:50|||||||||269
1734381240000|2024-12-16 20:34:00|6081.15|6080.65|6081.28|6080.78|6081.53|6081.03|6081.03|6080.53|339
1734381250000|2024-12-16 20:34:10|6081.03|6080.53|6081.28|6080.78|6081.28|6080.78|6081.03|6080.53|260
1734381260000|2024-12-16 20:34:20|6081.03|6080.53|6081.03|6080.53|6081.28|6080.78|6081.03|6080.53|212
1734381270000|2024-12-16 20:34:30|6081.15|6080.65|6081.78|6081.28|6081.78|6081.28|6081.03|6080.53|202
1734381280000|2024-12-16 20:34:40|6081.53|6081.03|6081.53|6081.03|6081.65|6081.15|6081.53|6081.03|193
1734381290000|2024-12-16 20:34:50|6081.28|6080.78|6081.28|6080.78|6081.28|6080.78|6081.03|6080.53|296
1734381300000|2024-12-16 20:35:00|6081.53|6081.03|6081.03|6080.53|6081.53|6081.03|6081.03|6080.53|239
1734381310000|2024-12-16 20:35:10|6081.15|6080.65|6081.28|6080.78|6081.53|6081.03|6081.15|6080.65|281
1734381320000|2024-12-16 20:35:20|6081.53|6081.03|6081.03|6080.53|6081.53|6081.03|6081.03|6080.53|192
1734381330000|2024-12-16 20:35:30|6081.28|6080.78|6081.28|6080.78|6081.28|6080.78|6081.03|6080.53|108
1734381340000|2024-12-16 20:35:40|6081.15|6080.65|6080.78|6080.28|6081.15|6080.65|6080.78|6080.28|189
1734381350000|2024-12-16 20:35:50|6080.53|6080.03|6080.78|6080.28|6080.78|6080.28|6080.53|6080.03|279
1734381360000|2024-12-16 20:36:00|6080.65|6080.15|6080.53|6080.03|6081.03|6080.53|6080.53|6080.03|320
1734381370000|2024-12-16 20:36:10|6080.65|6080.15|6080.03|6079.53|6080.78|6080.28|6080.03|6079.53|463
1734381380000|2024-12-16 20:36:20|6079.78|6079.28|6080.28|6079.78|6080.28|6079.78|6079.78|6079.28|1049
1734381390000|2024-12-16 20:36:30|6080.4|6079.9|6081.03|6080.53|6081.03|6080.53|6080.4|6079.9|201
1734381400000|2024-12-16 20:36:40|6081.15|6080.65|6081.03|6080.53|6081.28|6080.78|6080.78|6080.28|232
1734381410000|2024-12-16 20:36:50|6081.28|6080.78|6080.78|6080.28|6081.28|6080.78|6080.78|6080.28|1552
1734381420000|2024-12-16 20:37:00|6081.03|6080.53|6081.03|6080.53|6081.03|6080.53|6081.03|6080.53|364
1734381430000|2024-12-16 20:37:10|||||||||87
1734381440000|2024-12-16 20:37:20|6081.15|6080.65|6081.53|6081.03|6081.53|6081.03|6081.15|6080.65|623
1734381450000|2024-12-16 20:37:30|6081.78|6081.28|6081.53|6081.03|6081.78|6081.28|6081.28|6080.78|398
1734381460000|2024-12-16 20:37:40|6081.78|6081.28|6081.53|6081.03|6081.78|6081.28|6081.53|6081.03|122
1734381470000|2024-12-16 20:37:50|6081.65|6081.15|6081.15|6080.65|6081.78|6081.28|6081.15|6080.65|766
1734381480000|2024-12-16 20:38:00|6081.03|6080.53|6081.03|6080.53|6081.28|6080.78|6081.03|6080.53|110
1734381490000|2024-12-16 20:38:10|6081.15|6080.65|6080.78|6080.28|6081.15|6080.65|6080.78|6080.28|232
1734381500000|2024-12-16 20:38:20|6080.9|6080.4|6080.78|6080.28|6081.03|6080.53|6080.78|6080.28|174
1734381510000|2024-12-16 20:38:30|6080.53|6080.03|6080.28|6079.78|6080.78|6080.28|6080.28|6079.78|229
1734381520000|2024-12-16 20:38:40|6080.53|6080.03|6080.53|6080.03|6080.53|6080.03|6080.28|6079.78|179
1734381530000|2024-12-16 20:38:50|6080.4|6079.9|6080.28|6079.78|6080.53|6080.03|6080.28|6079.78|828
1734381540000|2024-12-16 20:39:00|6080.03|6079.53|6080.28|6079.78|6080.28|6079.78|6080.03|6079.53|282
1734381550000|2024-12-16 20:39:10|6080.4|6079.9|6080.53|6080.03|6080.53|6080.03|6080.28|6079.78|104
1734381560000|2024-12-16 20:39:20|6080.65|6080.15|6080.53|6080.03|6080.78|6080.28|6080.53|6080.03|105
1734381570000|2024-12-16 20:39:30|6080.4|6079.9|6080.53|6080.03|6080.53|6080.03|6080.28|6079.78|297
1734381580000|2024-12-16 20:39:40|6080.28|6079.78|6080.53|6080.03|6080.53|6080.03|6080.28|6079.78|124
1734381590000|2024-12-16 20:39:50|6080.28|6079.78|6080.53|6080.03|6080.53|6080.03|6080.28|6079.78|218
1734381600000|2024-12-16 20:40:00|6080.28|6079.78|6079.78|6079.28|6080.28|6079.78|6079.78|6079.28|394
1734381610000|2024-12-16 20:40:10|6079.9|6079.4|6079.78|6079.28|6080.15|6079.65|6079.78|6079.28|1029
1734381620000|2024-12-16 20:40:20|6080.03|6079.53|6078.53|6078.03|6080.03|6079.53|6078.53|6078.03|859
1734381630000|2024-12-16 20:40:30|6078.78|6078.28|6079.53|6079.03|6079.53|6079.03|6078.65|6078.15|460
1734381640000|2024-12-16 20:40:40|6079.78|6079.28|6080.03|6079.53|6080.28|6079.78|6079.78|6079.28|299
1734381650000|2024-12-16 20:40:50|6079.78|6079.28|6079.78|6079.28|6080.03|6079.53|6079.78|6079.28|199
1734381660000|2024-12-16 20:41:00|6079.53|6079.03|6079.53|6079.03|6079.78|6079.28|6079.53|6079.03|1016
1734381670000|2024-12-16 20:41:10|6079.65|6079.15|6079.53|6079.03|6079.78|6079.28|6079.53|6079.03|368
1734381680000|2024-12-16 20:41:20|6079.78|6079.28|6079.78|6079.28|6079.78|6079.28|6079.78|6079.28|237
1734381690000|2024-12-16 20:41:30|6079.9|6079.4|6079.28|6078.78|6079.9|6079.4|6079.28|6078.78|1115
1734381700000|2024-12-16 20:41:40|6079.03|6078.53|6079.03|6078.53|6079.28|6078.78|6079.03|6078.53|225
1734381710000|2024-12-16 20:41:50|6079.15|6078.65|6078.9|6078.4|6079.15|6078.65|6078.78|6078.28|1189
1734381720000|2024-12-16 20:42:00|6078.78|6078.28|6079.03|6078.53|6079.03|6078.53|6078.78|6078.28|242
1734381730000|2024-12-16 20:42:10|6079.15|6078.65|6079.65|6079.15|6079.78|6079.28|6079.15|6078.65|331
1734381740000|2024-12-16 20:42:20|6079.53|6079.03|6079.03|6078.53|6079.53|6079.03|6079.03|6078.53|986
1734381750000|2024-12-16 20:42:30|6078.78|6078.28|6078.78|6078.28|6079.03|6078.53|6078.78|6078.28|478
1734381760000|2024-12-16 20:42:40|6079.03|6078.53|6079.03|6078.53|6079.03|6078.53|6078.78|6078.28|237
1734381770000|2024-12-16 20:42:50|6078.9|6078.4|6079.03|6078.53|6079.03|6078.53|6078.78|6078.28|424
1734381780000|2024-12-16 20:43:00|6078.78|6078.28|6078.78|6078.28|6079.03|6078.53|6078.53|6078.03|394
1734381790000|2024-12-16 20:43:10|6079.03|6078.53|6078.78|6078.28|6079.03|6078.53|6078.78|6078.28|273
1734381800000|2024-12-16 20:43:20|6078.65|6078.15|6078.53|6078.03|6078.78|6078.28|6078.53|6078.03|260
1734381810000|2024-12-16 20:43:30|6078.28|6077.78|6078.28|6077.78|6078.53|6078.03|6077.53|6077.03|987
1734381820000|2024-12-16 20:43:40|6078.15|6077.65|6078.03|6077.53|6078.28|6077.78|6077.78|6077.28|190
1734381830000|2024-12-16 20:43:50|6077.9|6077.4|6078.03|6077.53|6078.03|6077.53|6077.9|6077.4|202
1734381840000|2024-12-16 20:44:00|6078.15|6077.65|6078.28|6077.78|6078.53|6078.03|6078.03|6077.53|440
1734381850000|2024-12-16 20:44:10|6078.4|6077.9|6078.53|6078.03|6078.78|6078.28|6078.28|6077.78|145
1734381860000|2024-12-16 20:44:20|6078.28|6077.78|6078.28|6077.78|6078.53|6078.03|6078.28|6077.78|231
1734381870000|2024-12-16 20:44:30|6078.15|6077.65|6078.03|6077.53|6078.28|6077.78|6078.03|6077.53|398
1734381880000|2024-12-16 20:44:40|6077.78|6077.28|6077.65|6077.15|6077.78|6077.28|6077.53|6077.03|418
1734381890000|2024-12-16 20:44:50|6077.78|6077.28|6077.28|6076.78|6077.78|6077.28|6077.28|6076.78|298
1734381900000|2024-12-16 20:45:00|6077.03|6076.53|6075.03|6074.53|6077.03|6076.53|6075.03|6074.53|3706
1734381910000|2024-12-16 20:45:10|6074.78|6074.28|6074.03|6073.53|6074.78|6074.28|6074.03|6073.53|1292
1734381920000|2024-12-16 20:45:20|6074.28|6073.78|6075.03|6074.53|6075.03|6074.53|6074.03|6073.53|625
1734381930000|2024-12-16 20:45:30|6075.28|6074.78|6075.78|6075.28|6075.78|6075.28|6075.03|6074.53|676
1734381940000|2024-12-16 20:45:40|6075.53|6075.03|6075.15|6074.65|6075.53|6075.03|6075.15|6074.65|242
1734381950000|2024-12-16 20:45:50|6075.28|6074.78|6075.53|6075.03|6075.53|6075.03|6075.03|6074.53|280
1734381960000|2024-12-16 20:46:00|6075.28|6074.78|6075.28|6074.78|6075.53|6075.03|6075.03|6074.53|216
1734381970000|2024-12-16 20:46:10|6075.03|6074.53|6074.53|6074.03|6075.03|6074.53|6074.53|6074.03|262
1734381980000|2024-12-16 20:46:20|6074.28|6073.78|6074.28|6073.78|6074.53|6074.03|6074.28|6073.78|295
1734381990000|2024-12-16 20:46:30|6073.78|6073.28|6074.03|6073.53|6074.03|6073.53|6073.53|6073.03|573
1734382000000|2024-12-16 20:46:40|6073.78|6073.28|6073.53|6073.03|6074.28|6073.78|6073.53|6073.03|467
1734382010000|2024-12-16 20:46:50|6073.65|6073.15|6073.78|6073.28|6074.03|6073.53|6073.53|6073.03|378
1734382020000|2024-12-16 20:47:00|6074.03|6073.53|6073.78|6073.28|6074.53|6074.03|6073.78|6073.28|957
1734382030000|2024-12-16 20:47:10|6073.9|6073.4|6073.78|6073.28|6074.53|6074.03|6073.78|6073.28|2285
1734382040000|2024-12-16 20:47:20|6073.9|6073.4|6073.78|6073.28|6073.9|6073.4|6073.78|6073.28|142
1734382050000|2024-12-16 20:47:30|6073.9|6073.4|6074.03|6073.53|6074.28|6073.78|6073.78|6073.28|635
1734382060000|2024-12-16 20:47:40|6074.28|6073.78|6073.78|6073.28|6074.28|6073.78|6073.53|6073.03|806
1734382070000|2024-12-16 20:47:50|6073.65|6073.15|6074.03|6073.53|6074.03|6073.53|6073.53|6073.03|356
1734382080000|2024-12-16 20:48:00|6074.28|6073.78|6073.78|6073.28|6074.28|6073.78|6073.78|6073.28|353
1734382090000|2024-12-16 20:48:10|6074.03|6073.53|6074.03|6073.53|6074.28|6073.78|6073.65|6073.15|314
1734382100000|2024-12-16 20:48:20|6074.15|6073.65|6074.78|6074.28|6074.78|6074.28|6074.03|6073.53|366
1734382110000|2024-12-16 20:48:30|6074.53|6074.03|6074.53|6074.03|6074.78|6074.28|6074.53|6074.03|582
1734382120000|2024-12-16 20:48:40|6074.78|6074.28|6075.28|6074.78|6075.28|6074.78|6074.53|6074.03|200
1734382130000|2024-12-16 20:48:50|6075.15|6074.65|6075.28|6074.78|6075.9|6075.4|6075.15|6074.65|569
1734382140000|2024-12-16 20:49:00|6075.53|6075.03|6075.65|6075.15|6075.65|6075.15|6075.28|6074.78|510
1734382150000|2024-12-16 20:49:10|6075.78|6075.28|6075.03|6074.53|6075.78|6075.28|6075.03|6074.53|227
1734382160000|2024-12-16 20:49:20|6074.9|6074.4|6074.78|6074.28|6075.03|6074.53|6074.78|6074.28|175
1734382170000|2024-12-16 20:49:30|6074.9|6074.4|6075.03|6074.53|6075.28|6074.78|6074.78|6074.28|196
1734382180000|2024-12-16 20:49:40|6074.9|6074.4|6074.78|6074.28|6075.03|6074.53|6074.78|6074.28|207
1734382190000|2024-12-16 20:49:50|||||||||118
1734382200000|2024-12-16 20:50:00|6074.28|6073.78|6073.03|6072.53|6074.28|6073.78|6072.78|6072.28|1887
1734382210000|2024-12-16 20:50:10|6073.28|6072.78|6072.03|6071.53|6073.28|6072.78|6071.53|6071.03|1351
1734382220000|2024-12-16 20:50:20|6071.78|6071.28|6071.78|6071.28|6072.03|6071.53|6071.53|6071.03|730
1734382230000|2024-12-16 20:50:30|6072.03|6071.53|6072.28|6071.78|6072.28|6071.78|6071.78|6071.28|1084
1734382240000|2024-12-16 20:50:40|6072.53|6072.03|6072.28|6071.78|6073.03|6072.53|6072.28|6071.78|846
1734382250000|2024-12-16 20:50:50|6072.53|6072.03|6073.03|6072.53|6073.03|6072.53|6072.4|6071.9|495
1734382260000|2024-12-16 20:51:00|6073.15|6072.65|6073.03|6072.53|6073.78|6073.28|6073.03|6072.53|623
1734382270000|2024-12-16 20:51:10|6072.78|6072.28|6072.28|6071.78|6072.78|6072.28|6072.28|6071.78|470
1734382280000|2024-12-16 20:51:20|6072.03|6071.53|6072.15|6071.65|6072.28|6071.78|6071.53|6071.03|859
1734382290000|2024-12-16 20:51:30|6072.28|6071.78|6071.53|6071.03|6072.28|6071.78|6071.03|6070.53|565
1734382300000|2024-12-16 20:51:40|6071.4|6070.9|6071.28|6070.78|6071.53|6071.03|6071.03|6070.53|496
1734382310000|2024-12-16 20:51:50|6071.53|6071.03|6070.78|6070.28|6071.53|6071.03|6070.78|6070.28|774
1734382320000|2024-12-16 20:52:00|6071.03|6070.53|6071.03|6070.53|6071.28|6070.78|6070.78|6070.28|629
1734382330000|2024-12-16 20:52:10|6071.15|6070.65|6070.28|6069.78|6071.28|6070.78|6070.03|6069.53|643
1734382340000|2024-12-16 20:52:20|6070.53|6070.03|6070.28|6069.78|6070.53|6070.03|6070.03|6069.53|591
1734382350000|2024-12-16 20:52:30|6070.53|6070.03|6070.53|6070.03|6070.53|6070.03|6070.28|6069.78|362
1734382360000|2024-12-16 20:52:40|6070.4|6069.9|6070.28|6069.78|6070.53|6070.03|6070.28|6069.78|152
1734382370000|2024-12-16 20:52:50|6070.03|6069.53|6070.28|6069.78|6070.28|6069.78|6070.03|6069.53|399
1734382380000|2024-12-16 20:53:00|6070.03|6069.53|6070.03|6069.53|6070.03|6069.53|6069.53|6069.03|632
1734382390000|2024-12-16 20:53:10|6069.78|6069.28|6069.03|6068.53|6069.78|6069.28|6069.03|6068.53|641
1734382400000|2024-12-16 20:53:20|6068.78|6068.28|6069.03|6068.53|6069.28|6068.78|6068.28|6067.78|700
1734382410000|2024-12-16 20:53:30|6068.9|6068.4|6070.28|6069.78|6070.28|6069.78|6068.78|6068.28|496
1734382420000|2024-12-16 20:53:40|6070.53|6070.03|6070.03|6069.53|6070.53|6070.03|6069.78|6069.28|503
1734382430000|2024-12-16 20:53:50|6070.28|6069.78|6070.78|6070.28|6071.03|6070.53|6070.28|6069.78|381
1734382440000|2024-12-16 20:54:00|6071.03|6070.53|6072.03|6071.53|6072.28|6071.78|6071.03|6070.53|1495
1734382450000|2024-12-16 20:54:10|6071.78|6071.28|6072.03|6071.53|6072.28|6071.78|6071.15|6070.65|915
1734382460000|2024-12-16 20:54:20|6072.15|6071.65|6071.78|6071.28|6072.15|6071.65|6071.53|6071.03|535
1734382470000|2024-12-16 20:54:30|6072.28|6071.78|6072.28|6071.78|6072.4|6071.9|6072.03|6071.53|633
1734382480000|2024-12-16 20:54:40|6072.53|6072.03|6072.03|6071.53|6072.53|6072.03|6071.78|6071.28|1192
1734382490000|2024-12-16 20:54:50|6071.53|6071.03|6071.03|6070.53|6071.78|6071.28|6070.9|6070.4|720
1734382500000|2024-12-16 20:55:00|6072.78|6072.28|6072.78|6072.28|6072.78|6072.28|6071.78|6071.28|1336
1734382510000|2024-12-16 20:55:10|6072.53|6072.03|6073.03|6072.53|6073.03|6072.53|6072.53|6072.03|708
1734382520000|2024-12-16 20:55:20|6073.28|6072.78|6074.03|6073.53|6074.03|6073.53|6073.03|6072.53|749
1734382530000|2024-12-16 20:55:30|6073.9|6073.4|6074.53|6074.03|6074.65|6074.15|6073.78|6073.28|824
1734382540000|2024-12-16 20:55:40|6074.28|6073.78|6074.03|6073.53|6074.53|6074.03|6073.78|6073.28|707
1734382550000|2024-12-16 20:55:50|6074.15|6073.65|6074.28|6073.78|6074.53|6074.03|6074.03|6073.53|379
1734382560000|2024-12-16 20:56:00|6074.03|6073.53|6073.78|6073.28|6074.15|6073.65|6073.53|6073.03|614
1734382570000|2024-12-16 20:56:10|6074.03|6073.53|6074.03|6073.53|6074.28|6073.78|6073.65|6073.15|660
1734382580000|2024-12-16 20:56:20|6073.78|6073.28|6074.03|6073.53|6074.03|6073.53|6073.53|6073.03|582
1734382590000|2024-12-16 20:56:30|6073.78|6073.28|6073.03|6072.53|6073.78|6073.28|6073.03|6072.53|518
1734382600000|2024-12-16 20:56:40|6072.78|6072.28|6072.15|6071.65|6073.03|6072.53|6072.15|6071.65|564
1734382610000|2024-12-16 20:56:50|6072.28|6071.78|6071.78|6071.28|6072.28|6071.78|6071.78|6071.28|709
1734382620000|2024-12-16 20:57:00|6071.53|6071.03|6071.03|6070.53|6071.78|6071.28|6071.03|6070.53|975
1734382630000|2024-12-16 20:57:10|6071.28|6070.78|6071.78|6071.28|6071.78|6071.28|6070.78|6070.28|1099
1734382640000|2024-12-16 20:57:20|6071.9|6071.4|6072.28|6071.78|6072.53|6072.03|6071.9|6071.4|1294
1734382650000|2024-12-16 20:57:30|6072.53|6072.03|6072.53|6072.03|6073.03|6072.53|6072.53|6072.03|1437
1734382660000|2024-12-16 20:57:40|6072.28|6071.78|6072.03|6071.53|6072.53|6072.03|6072.03|6071.53|773
1734382670000|2024-12-16 20:57:50|6071.78|6071.28|6072.03|6071.53|6072.28|6071.78|6071.78|6071.28|932
1734382680000|2024-12-16 20:58:00|6072.28|6071.78|6072.28|6071.78|6072.53|6072.03|6072.28|6071.78|1013
1734382690000|2024-12-16 20:58:10|6072.03|6071.53|6071.78|6071.28|6072.03|6071.53|6071.53|6071.03|827
1734382700000|2024-12-16 20:58:20|6071.65|6071.15|6072.03|6071.53|6072.03|6071.53|6071.53|6071.03|1941
1734382710000|2024-12-16 20:58:30|6072.28|6071.78|6072.78|6072.28|6072.78|6072.28|6071.78|6071.28|1600
1734382720000|2024-12-16 20:58:40|6072.53|6072.03|6073.53|6073.03|6073.53|6073.03|6072.53|6072.03|1072
1734382730000|2024-12-16 20:58:50|6073.28|6072.78|6072.78|6072.28|6073.28|6072.78|6072.53|6072.03|1023
1734382740000|2024-12-16 20:59:00|6073.53|6073.03|6074.03|6073.53|6074.28|6073.78|6073.03|6072.53|2914
1734382750000|2024-12-16 20:59:10|6074.28|6073.78|6075.53|6075.03|6075.78|6075.28|6074.03|6073.53|3183
1734382760000|2024-12-16 20:59:20|6075.78|6075.28|6074.53|6074.03|6075.78|6075.28|6074.28|6073.78|3701
1734382770000|2024-12-16 20:59:30|6074.78|6074.28|6076.53|6076.03|6076.53|6076.03|6074.78|6074.28|6501
1734382780000|2024-12-16 20:59:40|6075.78|6075.28|6075.78|6075.28|6076.03|6075.53|6074.28|6073.78|12516
1734382790000|2024-12-16 20:59:50|6075.28|6074.78|6075.78|6075.28|6076.28|6075.78|6074.28|6073.78|22648
1734382800000|2024-12-16 21:00:00|6075.65|6075.15|6076.5|6075.8|6076.75|6076.05|6075.25|6074.55|10636
1734382810000|2024-12-16 21:00:10|6076.25|6075.55|6075.75|6075.05|6076.25|6075.55|6075.75|6075.05|1699
1734382820000|2024-12-16 21:00:20|6075.5|6074.8|6076|6075.3|6076|6075.3|6075.5|6074.8|1426
1734382830000|2024-12-16 21:00:30|6075.87|6075.17|6076.25|6075.55|6076.25|6075.55|6075.87|6075.17|1788
1734382840000|2024-12-16 21:00:40|6076|6075.3|6076.25|6075.55|6076.25|6075.55|6076|6075.3|446
1734382850000|2024-12-16 21:00:50|6076.12|6075.42|6076|6075.3|6076.12|6075.42|6076|6075.3|164
1734382860000|2024-12-16 21:01:00|6076.25|6075.55|6076|6075.3|6076.25|6075.55|6076|6075.3|597
1734382870000|2024-12-16 21:01:10|6075.75|6075.05|6075.75|6075.05|6076|6075.3|6075.5|6074.8|278
1734382880000|2024-12-16 21:01:20|6075.62|6074.92|6076|6075.3|6076|6075.3|6075.62|6074.92|480
1734382890000|2024-12-16 21:01:30|6075.75|6075.05|6076|6075.3|6076.12|6075.42|6075.75|6075.05|204
1734382900000|2024-12-16 21:01:40|6076.12|6075.42|6075.75|6075.05|6076.25|6075.55|6075.75|6075.05|134
1734382910000|2024-12-16 21:01:50|6076|6075.3|6075.75|6075.05|6076|6075.3|6075.75|6075.05|98
1734382920000|2024-12-16 21:02:00|6075.87|6075.17|6076|6075.3|6076|6075.3|6075.75|6075.05|197
1734382930000|2024-12-16 21:02:10|6075.75|6075.05|6076|6075.3|6076|6075.3|6075.75|6075.05|157
1734382940000|2024-12-16 21:02:20|6075.75|6075.05|6075.75|6075.05|6076|6075.3|6075.75|6075.05|64
1734382950000|2024-12-16 21:02:30|6075.87|6075.17|6075.5|6074.8|6076|6075.3|6075.5|6074.8|316
1734382960000|2024-12-16 21:02:40|6075.37|6074.67|6075|6074.3|6075.37|6074.67|6075|6074.3|154
1734382970000|2024-12-16 21:02:50|6074.75|6074.05|6075.25|6074.55|6075.25|6074.55|6074.75|6074.05|107
1734382980000|2024-12-16 21:03:00|6075.12|6074.42|6075|6074.3|6075.25|6074.55|6075|6074.3|140
1734382990000|2024-12-16 21:03:10|6075.25|6074.55|6075|6074.3|6075.25|6074.55|6075|6074.3|161
1734383000000|2024-12-16 21:03:20|6074.75|6074.05|6074.75|6074.05|6075|6074.3|6074.75|6074.05|425
1734383010000|2024-12-16 21:03:30|6074.87|6074.17|6074.75|6074.05|6075|6074.3|6074.75|6074.05|135
1734383020000|2024-12-16 21:03:40|6075|6074.3|6074|6073.3|6075|6074.3|6074|6073.3|1201
1734383030000|2024-12-16 21:03:50|6073.75|6073.05|6073.5|6072.8|6073.87|6073.17|6073.5|6072.8|189
1734383040000|2024-12-16 21:04:00|6073.25|6072.55|6073.25|6072.55|6073.5|6072.8|6073.25|6072.55|267
1734383050000|2024-12-16 21:04:10|6073|6072.3|6073|6072.3|6073.25|6072.55|6073|6072.3|512
1734383060000|2024-12-16 21:04:20|6072.75|6072.05|6073|6072.3|6073|6072.3|6072.75|6072.05|414
1734383070000|2024-12-16 21:04:30|6073.12|6072.42|6073|6072.3|6073.25|6072.55|6072.87|6072.17|799
1734383080000|2024-12-16 21:04:40|6073.25|6072.55|6073|6072.3|6073.25|6072.55|6073|6072.3|66
1734383090000|2024-12-16 21:04:50|6073.25|6072.55|6073.75|6073.05|6074|6073.3|6073.25|6072.55|194
1734383100000|2024-12-16 21:05:00|||||||||25
1734383110000|2024-12-16 21:05:10|6073.5|6072.8|6073.5|6072.8|6073.5|6072.8|6073.25|6072.55|154
1734383120000|2024-12-16 21:05:20|6073.75|6073.05|6073.75|6073.05|6073.75|6073.05|6073.75|6073.05|24
1734383130000|2024-12-16 21:05:30|6073.87|6073.17|6073.75|6073.05|6074|6073.3|6073.75|6073.05|118
1734383140000|2024-12-16 21:05:40|6073.5|6072.8|6073.75|6073.05|6073.75|6073.05|6073.5|6072.8|57
1734383150000|2024-12-16 21:05:50|6073.5|6072.8|6073.5|6072.8|6073.62|6072.92|6073.5|6072.8|119
1734383160000|2024-12-16 21:06:00|6073.62|6072.92|6073.5|6072.8|6073.75|6073.05|6073.5|6072.8|120
1734383170000|2024-12-16 21:06:10|6073.62|6072.92|6073.75|6073.05|6073.75|6073.05|6073.62|6072.92|54
1734383180000|2024-12-16 21:06:20|||||||||36
1734383190000|2024-12-16 21:06:30|6073.62|6072.92|6073.25|6072.55|6073.62|6072.92|6073.25|6072.55|198
1734383200000|2024-12-16 21:06:40|6073.12|6072.42|6073.25|6072.55|6073.25|6072.55|6073.12|6072.42|44
1734383210000|2024-12-16 21:06:50|6073|6072.3|6073.25|6072.55|6073.25|6072.55|6073|6072.3|101
1734383220000|2024-12-16 21:07:00|6073.12|6072.42|6073.25|6072.55|6073.25|6072.55|6072.75|6072.05|337
1734383230000|2024-12-16 21:07:10|6073.12|6072.42|6073.25|6072.55|6073.75|6073.05|6073|6072.3|235
1734383240000|2024-12-16 21:07:20|6073|6072.3|6073.25|6072.55|6073.25|6072.55|6073|6072.3|240
1734383250000|2024-12-16 21:07:30|6073.12|6072.42|6073|6072.3|6073.25|6072.55|6073|6072.3|194
1734383260000|2024-12-16 21:07:40|6073.25|6072.55|6073|6072.3|6073.25|6072.55|6073|6072.3|186
1734383270000|2024-12-16 21:07:50|6073.25|6072.55|6073|6072.3|6073.25|6072.55|6073|6072.3|20
1734383280000|2024-12-16 21:08:00|6073.25|6072.55|6073.25|6072.55|6073.25|6072.55|6073|6072.3|16
1734383290000|2024-12-16 21:08:10|6073|6072.3|6073.25|6072.55|6073.25|6072.55|6073|6072.3|54
1734383300000|2024-12-16 21:08:20|6073|6072.3|6073|6072.3|6073|6072.3|6073|6072.3|242
1734383310000|2024-12-16 21:08:30|6073.12|6072.42|6073.25|6072.55|6073.25|6072.55|6073|6072.3|367
1734383320000|2024-12-16 21:08:40|6073.12|6072.42|6073|6072.3|6073.25|6072.55|6073|6072.3|37
1734383330000|2024-12-16 21:08:50|6073.25|6072.55|6073.25|6072.55|6073.25|6072.55|6073|6072.3|140
1734383340000|2024-12-16 21:09:00|||||||||36
1734383350000|2024-12-16 21:09:10|6073|6072.3|6073.25|6072.55|6073.25|6072.55|6073|6072.3|169
1734383360000|2024-12-16 21:09:20|6073.37|6072.67|6073.25|6072.55|6073.5|6072.8|6073.25|6072.55|101
1734383370000|2024-12-16 21:09:30|6073.12|6072.42|6073|6072.3|6073.12|6072.42|6073|6072.3|40
1734383380000|2024-12-16 21:09:40|||||||||8
1734383390000|2024-12-16 21:09:50|||||||||3
1734383400000|2024-12-16 21:10:00|6072.75|6072.05|6072.75|6072.05|6072.87|6072.17|6072.75|6072.05|89
1734383410000|2024-12-16 21:10:10|6072.87|6072.17|6072.75|6072.05|6073|6072.3|6072.75|6072.05|168
1734383420000|2024-12-16 21:10:20|||||||||1
1734383430000|2024-12-16 21:10:30|||||||||4
1734383440000|2024-12-16 21:10:40|6072.62|6071.92|6072.25|6071.55|6072.62|6071.92|6072.25|6071.55|144
1734383450000|2024-12-16 21:10:50|6072.37|6071.67|6072.25|6071.55|6072.37|6071.67|6072.12|6071.42|65
1734383460000|2024-12-16 21:11:00|6072.12|6071.42|6072|6071.3|6072.12|6071.42|6072|6071.3|128
1734383470000|2024-12-16 21:11:10|6071.75|6071.05|6072|6071.3|6072|6071.3|6071.75|6071.05|69
1734383480000|2024-12-16 21:11:20|6071.87|6071.17|6071.87|6071.17|6071.87|6071.17|6071.75|6071.05|22
1734383490000|2024-12-16 21:11:30|6072|6071.3|6072|6071.3|6072|6071.3|6071.75|6071.05|48
1734383500000|2024-12-16 21:11:40|6071.75|6071.05|6072|6071.3|6072|6071.3|6071.75|6071.05|70
1734383510000|2024-12-16 21:11:50|6071.75|6071.05|6071.75|6071.05|6071.87|6071.17|6071.75|6071.05|23
1734383520000|2024-12-16 21:12:00|6072|6071.3|6071.5|6070.8|6072|6071.3|6071.5|6070.8|122
1734383530000|2024-12-16 21:12:10|6071.62|6070.92|6071.25|6070.55|6071.75|6071.05|6071.25|6070.55|238
1734383540000|2024-12-16 21:12:20|6071|6070.3|6070.75|6070.05|6071.25|6070.55|6070.75|6070.05|120
1734383550000|2024-12-16 21:12:30|6070.87|6070.17|6070.75|6070.05|6071|6070.3|6070.75|6070.05|51
1734383560000|2024-12-16 21:12:40|6070.87|6070.17|6071|6070.3|6071|6070.3|6070.75|6070.05|30
1734383570000|2024-12-16 21:12:50|6070.87|6070.17|6071|6070.3|6071|6070.3|6070.75|6070.05|96
1734383580000|2024-12-16 21:13:00|6070.75|6070.05|6071.25|6070.55|6071.25|6070.55|6070.75|6070.05|213
1734383590000|2024-12-16 21:13:10|6071.5|6070.8|6071.5|6070.8|6071.87|6071.17|6071.5|6070.8|146
1734383600000|2024-12-16 21:13:20|6071.62|6070.92|6071.25|6070.55|6071.62|6070.92|6071.25|6070.55|59
1734383610000|2024-12-16 21:13:30|||||||||1
1734383620000|2024-12-16 21:13:40|6071.37|6070.67|6071.37|6070.67|6071.5|6070.8|6071.25|6070.55|96
1734383630000|2024-12-16 21:13:50|6071.5|6070.8|6071.5|6070.8|6071.5|6070.8|6071.25|6070.55|23
1734383640000|2024-12-16 21:14:00|6071.25|6070.55|6071.5|6070.8|6071.5|6070.8|6071.25|6070.55|84
1734383650000|2024-12-16 21:14:10|6071.37|6070.67|6071.5|6070.8|6071.5|6070.8|6071.25|6070.55|49
1734383660000|2024-12-16 21:14:20|6071.37|6070.67|6071.25|6070.55|6071.37|6070.67|6071|6070.3|86
1734383670000|2024-12-16 21:14:30|||||||||4
1734383680000|2024-12-16 21:14:40|6071.37|6070.67|6071|6070.3|6071.5|6070.8|6071|6070.3|119
1734383690000|2024-12-16 21:14:50|6071.12|6070.42|6071|6070.3|6071.5|6070.8|6071|6070.3|109
1734383700000|2024-12-16 21:15:00|6071.25|6070.55|6071.25|6070.55|6071.25|6070.55|6071|6070.3|91
1734383710000|2024-12-16 21:15:10|6071|6070.3|6071.25|6070.55|6071.25|6070.55|6071|6070.3|46
1734383720000|2024-12-16 21:15:20|6071.5|6070.8|6071.5|6070.8|6071.5|6070.8|6071.5|6070.8|28
1734383730000|2024-12-16 21:15:30|6071.37|6070.67|6071.25|6070.55|6071.37|6070.67|6071.25|6070.55|18
1734383740000|2024-12-16 21:15:40|||||||||7
1734383750000|2024-12-16 21:15:50|||||||||38
1734383760000|2024-12-16 21:16:00|||||||||2
1734383770000|2024-12-16 21:16:10|6071.12|6070.42|6070.87|6070.17|6071.25|6070.55|6070.87|6070.17|188
1734383780000|2024-12-16 21:16:20|6071|6070.3|6070.87|6070.17|6071|6070.3|6070.87|6070.17|28
1734383790000|2024-12-16 21:16:30|6071|6070.3|6070.75|6070.05|6071|6070.3|6070.75|6070.05|88
1734383800000|2024-12-16 21:16:40|6070.5|6069.8|6070.75|6070.05|6070.75|6070.05|6070.5|6069.8|84
1734383810000|2024-12-16 21:16:50|||||||||10
1734383820000|2024-12-16 21:17:00|6070.62|6069.92|6070.62|6069.92|6070.75|6070.05|6070.62|6069.92|16
1734383830000|2024-12-16 21:17:10|6070.5|6069.8|6070.75|6070.05|6070.75|6070.05|6070.5|6069.8|23
1734383840000|2024-12-16 21:17:20|6070.5|6069.8|6070.75|6070.05|6070.75|6070.05|6070.5|6069.8|112
1734383850000|2024-12-16 21:17:30|6070.62|6069.92|6070.5|6069.8|6070.62|6069.92|6070.5|6069.8|9
1734383860000|2024-12-16 21:17:40|||||||||26
1734383870000|2024-12-16 21:17:50|||||||||16
1734383880000|2024-12-16 21:18:00|6070.25|6069.55|6070.25|6069.55|6070.37|6069.67|6070.25|6069.55|41
1734383900000|2024-12-16 21:18:20|6070.37|6069.67|6070.37|6069.67|6070.37|6069.67|6070.37|6069.67|48
1734383910000|2024-12-16 21:18:30|6070.25|6069.55|6070.25|6069.55|6070.25|6069.55|6070.25|6069.55|68
1734383930000|2024-12-16 21:18:50|6070.5|6069.8|6070.5|6069.8|6070.5|6069.8|6070.5|6069.8|66
1734383940000|2024-12-16 21:19:00|6070.75|6070.05|6070.75|6070.05|6070.75|6070.05|6070.75|6070.05|39
1734383950000|2024-12-16 21:19:10|||||||||4
1734383960000|2024-12-16 21:19:20|||||||||4
1734383970000|2024-12-16 21:19:30|||||||||1
1734383980000|2024-12-16 21:19:40|||||||||86
1734383990000|2024-12-16 21:19:50|||||||||10
1734384000000|2024-12-16 21:20:00|6071|6070.3|6070.75|6070.05|6071|6070.3|6070.75|6070.05|57
1734384020000|2024-12-16 21:20:20|6070.62|6069.92|6070.5|6069.8|6070.62|6069.92|6070.5|6069.8|180
1734384030000|2024-12-16 21:20:30|6070.62|6069.92|6070.25|6069.55|6070.62|6069.92|6070.25|6069.55|60
1734384040000|2024-12-16 21:20:40|6070.37|6069.67|6070.25|6069.55|6070.37|6069.67|6070.25|6069.55|3
1734384050000|2024-12-16 21:20:50|6070.12|6069.42|6069.75|6069.05|6070.12|6069.42|6069.75|6069.05|250
1734384060000|2024-12-16 21:21:00|6069.87|6069.17|6069.75|6069.05|6070|6069.3|6069.75|6069.05|82
1734384070000|2024-12-16 21:21:10|6070|6069.3|6069.62|6068.92|6070|6069.3|6069.62|6068.92|35
1734384080000|2024-12-16 21:21:20|6069.5|6068.8|6069.5|6068.8|6069.62|6068.92|6069.5|6068.8|23
1734384090000|2024-12-16 21:21:30|6069.62|6068.92|6069.5|6068.8|6069.75|6069.05|6069.25|6068.55|55
1734384100000|2024-12-16 21:21:40|6069.25|6068.55|6068.75|6068.05|6069.25|6068.55|6068.75|6068.05|279
1734384110000|2024-12-16 21:21:50|6068.87|6068.17|6069|6068.3|6069|6068.3|6068.75|6068.05|3
1734384120000|2024-12-16 21:22:00|6069.25|6068.55|6069|6068.3|6069.25|6068.55|6069|6068.3|31
1734384130000|2024-12-16 21:22:10|6069.25|6068.55|6069.25|6068.55|6069.25|6068.55|6069|6068.3|171
1734384140000|2024-12-16 21:22:20|6069.12|6068.42|6069.25|6068.55|6069.25|6068.55|6069.12|6068.42|2
1734384150000|2024-12-16 21:22:30|6069|6068.3|6068.75|6068.05|6069|6068.3|6068.75|6068.05|50
1734384160000|2024-12-16 21:22:40|||||||||16
1734384170000|2024-12-16 21:22:50|6068.87|6068.17|6068.75|6068.05|6069|6068.3|6068.75|6068.05|45
1734384180000|2024-12-16 21:23:00|||||||||35
1734384190000|2024-12-16 21:23:10|6068.87|6068.17|6069|6068.3|6069|6068.3|6068.87|6068.17|4
1734384200000|2024-12-16 21:23:20|6069.5|6068.8|6069.25|6068.55|6069.5|6068.8|6069.25|6068.55|82
1734384210000|2024-12-16 21:23:30|||||||||15
1734384220000|2024-12-16 21:23:40|6069.37|6068.67|6069.5|6068.8|6069.5|6068.8|6069.37|6068.67|36
1734384230000|2024-12-16 21:23:50|6069.25|6068.55|6069.25|6068.55|6069.25|6068.55|6069.25|6068.55|32
1734384240000|2024-12-16 21:24:00|6069.12|6068.42|6069|6068.3|6069.12|6068.42|6069|6068.3|24
1734384250000|2024-12-16 21:24:10|6068.87|6068.17|6069|6068.3|6069|6068.3|6068.75|6068.05|43
1734384260000|2024-12-16 21:24:20|6068.87|6068.17|6068.75|6068.05|6068.87|6068.17|6068.75|6068.05|2
1734384270000|2024-12-16 21:24:30|6068.87|6068.17|6069|6068.3|6069|6068.3|6068.87|6068.17|25
1734384300000|2024-12-16 21:25:00|6069.12|6068.42|6069.25|6068.55|6069.25|6068.55|6069.12|6068.42|92
1734384310000|2024-12-16 21:25:10|6069.12|6068.42|6069.25|6068.55|6069.25|6068.55|6069|6068.3|142
1734384320000|2024-12-16 21:25:20|6069|6068.3|6069.25|6068.55|6069.25|6068.55|6069|6068.3|220
1734384330000|2024-12-16 21:25:30|||||||||16
1734384340000|2024-12-16 21:25:40|||||||||8
1734384350000|2024-12-16 21:25:50|6069|6068.3|6069|6068.3|6069|6068.3|6069|6068.3|154
1734384360000|2024-12-16 21:26:00|6069.12|6068.42|6069.12|6068.42|6069.25|6068.55|6069|6068.3|46
1734384370000|2024-12-16 21:26:10|6069.25|6068.55|6069.25|6068.55|6069.25|6068.55|6069.25|6068.55|8
1734384380000|2024-12-16 21:26:20|||||||||23
1734384390000|2024-12-16 21:26:30|6069.37|6068.67|6069.5|6068.8|6069.5|6068.8|6069.25|6068.55|156
1734384400000|2024-12-16 21:26:40|||||||||22
1734384410000|2024-12-16 21:26:50|6069.25|6068.55|6069.25|6068.55|6069.25|6068.55|6069.25|6068.55|65
1734384420000|2024-12-16 21:27:00|6069|6068.3|6069|6068.3|6069|6068.3|6069|6068.3|84
1734384430000|2024-12-16 21:27:10|||||||||6
1734384440000|2024-12-16 21:27:20|||||||||27
1734384450000|2024-12-16 21:27:30|||||||||56
1734384460000|2024-12-16 21:27:40|||||||||177
1734384470000|2024-12-16 21:27:50|||||||||16
1734384480000|2024-12-16 21:28:00|||||||||18
1734384490000|2024-12-16 21:28:10|6069.12|6068.42|6069.25|6068.55|6069.25|6068.55|6069.12|6068.42|131
1734384500000|2024-12-16 21:28:20|||||||||8
1734384510000|2024-12-16 21:28:30|6069.12|6068.42|6069.25|6068.55|6069.25|6068.55|6069.12|6068.42|140
1734384520000|2024-12-16 21:28:40|6069|6068.3|6069.25|6068.55|6069.25|6068.55|6069|6068.3|55
1734384530000|2024-12-16 21:28:50|6069.12|6068.42|6069|6068.3|6069.12|6068.42|6069|6068.3|33
1734384540000|2024-12-16 21:29:00|||||||||8
1734384550000|2024-12-16 21:29:10|||||||||10
1734384560000|2024-12-16 21:29:20|||||||||22
1734384570000|2024-12-16 21:29:30|||||||||4
1734384580000|2024-12-16 21:29:40|6068.75|6068.05|6068.75|6068.05|6068.75|6068.05|6068.75|6068.05|60
1734384590000|2024-12-16 21:29:50|||||||||35
1734384600000|2024-12-16 21:30:00|6069|6068.3|6069.25|6068.55|6069.25|6068.55|6069|6068.3|66
1734384610000|2024-12-16 21:30:10|6069.12|6068.42|6069.25|6068.55|6069.25|6068.55|6069|6068.3|10
1734384620000|2024-12-16 21:30:20|6069.12|6068.42|6069|6068.3|6069.12|6068.42|6069|6068.3|94
1734384630000|2024-12-16 21:30:30|||||||||76
1734384640000|2024-12-16 21:30:40|||||||||10
1734384650000|2024-12-16 21:30:50|6069.12|6068.42|6069.25|6068.55|6069.25|6068.55|6069|6068.3|26
1734384660000|2024-12-16 21:31:00|6069.12|6068.42|6069|6068.3|6069.25|6068.55|6069|6068.3|4
1734384680000|2024-12-16 21:31:20|||||||||76
1734384690000|2024-12-16 21:31:30|6069.25|6068.55|6069.25|6068.55|6069.25|6068.55|6069|6068.3|10
1734384700000|2024-12-16 21:31:40|||||||||6
1734384710000|2024-12-16 21:31:50|6069.12|6068.42|6069.25|6068.55|6069.25|6068.55|6069|6068.3|45
1734384720000|2024-12-16 21:32:00|||||||||26
1734384740000|2024-12-16 21:32:20|6069.12|6068.42|6069|6068.3|6069.12|6068.42|6069|6068.3|134
1734384750000|2024-12-16 21:32:30|||||||||25
1734384770000|2024-12-16 21:32:50|6069.12|6068.42|6069.5|6068.8|6069.5|6068.8|6069.12|6068.42|58
1734384780000|2024-12-16 21:33:00|6069.62|6068.92|6069.5|6068.8|6069.75|6069.05|6069.25|6068.55|60
1734384790000|2024-12-16 21:33:10|6069.75|6069.05|6069.75|6069.05|6069.75|6069.05|6069.75|6069.05|45
1734384800000|2024-12-16 21:33:20|6070|6069.3|6070|6069.3|6070|6069.3|6070|6069.3|60
1734384810000|2024-12-16 21:33:30|6070.12|6069.42|6070.25|6069.55|6070.5|6069.8|6070|6069.3|60
1734384820000|2024-12-16 21:33:40|||||||||14
1734384830000|2024-12-16 21:33:50|6070|6069.3|6070|6069.3|6070|6069.3|6070|6069.3|69
1734384840000|2024-12-16 21:34:00|6069.87|6069.17|6069.75|6069.05|6070|6069.3|6069.75|6069.05|35
1734384850000|2024-12-16 21:34:10|6069.62|6068.92|6069.62|6068.92|6069.75|6069.05|6069.5|6068.8|14
1734384860000|2024-12-16 21:34:20|6069.75|6069.05|6069.87|6069.17|6070|6069.3|6069.75|6069.05|34
1734384870000|2024-12-16 21:34:30|6069.75|6069.05|6069.75|6069.05|6069.75|6069.05|6069.62|6068.92|17
1734384880000|2024-12-16 21:34:40|6069.62|6068.92|6069.5|6068.8|6069.75|6069.05|6069.5|6068.8|2
1734384890000|2024-12-16 21:34:50|6069.62|6068.92|6069.62|6068.92|6069.75|6069.05|6069.5|6068.8|20
1734384900000|2024-12-16 21:35:00|6069.5|6068.8|6069.5|6068.8|6069.5|6068.8|6069.25|6068.55|54
1734384910000|2024-12-16 21:35:10|6069.37|6068.67|6069.37|6068.67|6069.5|6068.8|6069.25|6068.55|14
1734384920000|2024-12-16 21:35:20|6069.5|6068.8|6069.5|6068.8|6069.5|6068.8|6069.5|6068.8|89
1734384930000|2024-12-16 21:35:30|6069.62|6068.92|6069.5|6068.8|6069.75|6069.05|6069.5|6068.8|53
1734384940000|2024-12-16 21:35:40|6069.75|6069.05|6069.75|6069.05|6070|6069.3|6069.75|6069.05|21
1734384950000|2024-12-16 21:35:50|6069.87|6069.17|6069.75|6069.05|6069.87|6069.17|6069.75|6069.05|10
1734384960000|2024-12-16 21:36:00|6069.87|6069.17|6069.87|6069.17|6069.87|6069.17|6069.75|6069.05|33
1734384970000|2024-12-16 21:36:10|6069.75|6069.05|6069.87|6069.17|6070|6069.3|6069.75|6069.05|34
1734384980000|2024-12-16 21:36:20|6070|6069.3|6069.87|6069.17|6070|6069.3|6069.75|6069.05|18
1734384990000|2024-12-16 21:36:30|6069.75|6069.05|6070|6069.3|6070|6069.3|6069.75|6069.05|23
1734385000000|2024-12-16 21:36:40|||||||||3
1734385010000|2024-12-16 21:36:50|||||||||7
1734385020000|2024-12-16 21:37:00|6069.87|6069.17|6070|6069.3|6070|6069.3|6069.87|6069.17|44
1734385030000|2024-12-16 21:37:10|6070.25|6069.55|6070|6069.3|6070.25|6069.55|6070|6069.3|48
1734385040000|2024-12-16 21:37:20|6070.12|6069.42|6070.5|6069.8|6070.5|6069.8|6070.12|6069.42|7
1734385050000|2024-12-16 21:37:30|6070.75|6070.05|6070.5|6069.8|6070.75|6070.05|6070.5|6069.8|24
1734385060000|2024-12-16 21:37:40|6070.62|6069.92|6070.75|6070.05|6070.75|6070.05|6070.5|6069.8|17
1734385070000|2024-12-16 21:37:50|6070.5|6069.8|6070.37|6069.67|6070.62|6069.92|6070.25|6069.55|15
1734385080000|2024-12-16 21:38:00|6070.5|6069.8|6070.25|6069.55|6070.5|6069.8|6070.25|6069.55|1
1734385090000|2024-12-16 21:38:10|||||||||65
1734385100000|2024-12-16 21:38:20|6070.37|6069.67|6070.5|6069.8|6070.5|6069.8|6070.37|6069.67|11
1734385110000|2024-12-16 21:38:30|6070.62|6069.92|6070.5|6069.8|6070.62|6069.92|6070.5|6069.8|11
1734385120000|2024-12-16 21:38:40|||||||||2
1734385130000|2024-12-16 21:38:50|||||||||27
1734385140000|2024-12-16 21:39:00|6070.37|6069.67|6070.25|6069.55|6070.37|6069.67|6070.25|6069.55|31
1734385150000|2024-12-16 21:39:10|6070.37|6069.67|6070.25|6069.55|6070.5|6069.8|6070.25|6069.55|9
1734385160000|2024-12-16 21:39:20|6070.5|6069.8|6070.5|6069.8|6070.5|6069.8|6070.25|6069.55|12
1734385170000|2024-12-16 21:39:30|6070.37|6069.67|6070.5|6069.8|6070.5|6069.8|6070.37|6069.67|44
1734385180000|2024-12-16 21:39:40|||||||||1
1734385190000|2024-12-16 21:39:50|||||||||3
1734385200000|2024-12-16 21:40:00|6070.37|6069.67|6070.37|6069.67|6070.5|6069.8|6070.25|6069.55|38
1734385210000|2024-12-16 21:40:10|6070.5|6069.8|6070.37|6069.67|6070.5|6069.8|6070.37|6069.67|14
1734385220000|2024-12-16 21:40:20|6070.25|6069.55|6070.5|6069.8|6070.5|6069.8|6070.25|6069.55|5
1734385230000|2024-12-16 21:40:30|||||||||3
1734385250000|2024-12-16 21:40:50|6070.25|6069.55|6070.25|6069.55|6070.25|6069.55|6070.25|6069.55|47
1734385260000|2024-12-16 21:41:00|6070.5|6069.8|6070.25|6069.55|6070.5|6069.8|6070.25|6069.55|78
1734385270000|2024-12-16 21:41:10|6070|6069.3|6069.75|6069.05|6070|6069.3|6069.75|6069.05|190
1734385280000|2024-12-16 21:41:20|6069.62|6068.92|6069.5|6068.8|6069.62|6068.92|6069.5|6068.8|8
1734385290000|2024-12-16 21:41:30|||||||||47
1734385300000|2024-12-16 21:41:40|||||||||7
1734385310000|2024-12-16 21:41:50|||||||||3
1734385320000|2024-12-16 21:42:00|||||||||12
1734385330000|2024-12-16 21:42:10|||||||||1
1734385340000|2024-12-16 21:42:20|||||||||11
1734385350000|2024-12-16 21:42:30|||||||||68
1734385360000|2024-12-16 21:42:40|6069.62|6068.92|6069.75|6069.05|6069.75|6069.05|6069.62|6068.92|47
1734385370000|2024-12-16 21:42:50|6069.87|6069.17|6070|6069.3|6070|6069.3|6069.75|6069.05|15
1734385380000|2024-12-16 21:43:00|||||||||7
1734385390000|2024-12-16 21:43:10|6070.25|6069.55|6070.25|6069.55|6070.25|6069.55|6070.25|6069.55|11
1734385400000|2024-12-16 21:43:20|||||||||14
1734385410000|2024-12-16 21:43:30|6070.37|6069.67|6070.5|6069.8|6070.5|6069.8|6070.25|6069.55|11
1734385420000|2024-12-16 21:43:40|||||||||10
1734385430000|2024-12-16 21:43:50|||||||||12
1734385440000|2024-12-16 21:44:00|6070.25|6069.55|6070.25|6069.55|6070.25|6069.55|6070|6069.3|85
1734385450000|2024-12-16 21:44:10|6070.5|6069.8|6070.25|6069.55|6070.5|6069.8|6070.25|6069.55|58
1734385460000|2024-12-16 21:44:20|6070.37|6069.67|6070.5|6069.8|6070.5|6069.8|6070.37|6069.67|3
1734385470000|2024-12-16 21:44:30|6070.25|6069.55|6070.37|6069.67|6070.37|6069.67|6070.25|6069.55|14
1734385480000|2024-12-16 21:44:40|6070.25|6069.55|6070.5|6069.8|6070.5|6069.8|6070.25|6069.55|53
1734385490000|2024-12-16 21:44:50|6070.37|6069.67|6070.5|6069.8|6070.5|6069.8|6070.25|6069.55|66
1734385500000|2024-12-16 21:45:00|6070.25|6069.55|6070.5|6069.8|6070.62|6069.92|6070.25|6069.55|49
1734385510000|2024-12-16 21:45:10|||||||||36
1734385520000|2024-12-16 21:45:20|6070.75|6070.05|6070.75|6070.05|6070.75|6070.05|6070.75|6070.05|51
1734385530000|2024-12-16 21:45:30|6070.62|6069.92|6070.5|6069.8|6070.75|6070.05|6070.5|6069.8|86
1734385540000|2024-12-16 21:45:40|6070.75|6070.05|6070.5|6069.8|6070.75|6070.05|6070.5|6069.8|5
1734385550000|2024-12-16 21:45:50|6070.75|6070.05|6070.75|6070.05|6070.75|6070.05|6070.5|6069.8|80
1734385560000|2024-12-16 21:46:00|||||||||15
1734385570000|2024-12-16 21:46:10|||||||||7
1734385580000|2024-12-16 21:46:20|||||||||2
1734385600000|2024-12-16 21:46:40|||||||||25
1734385610000|2024-12-16 21:46:50|||||||||6
1734385620000|2024-12-16 21:47:00|6070.87|6070.17|6070.75|6070.05|6071|6070.3|6070.75|6070.05|44
1734385630000|2024-12-16 21:47:10|6070.87|6070.17|6070.75|6070.05|6071|6070.3|6070.75|6070.05|9
1734385640000|2024-12-16 21:47:20|6071|6070.3|6071|6070.3|6071|6070.3|6071|6070.3|18
1734385650000|2024-12-16 21:47:30|6070.87|6070.17|6071|6070.3|6071|6070.3|6070.75|6070.05|37
1734385660000|2024-12-16 21:47:40|6071.12|6070.42|6071.25|6070.55|6071.25|6070.55|6071.12|6070.42|35
1734385670000|2024-12-16 21:47:50|||||||||12
1734385680000|2024-12-16 21:48:00|6071.37|6070.67|6071.25|6070.55|6071.37|6070.67|6071.25|6070.55|15
1734385690000|2024-12-16 21:48:10|6071.37|6070.67|6071.25|6070.55|6071.5|6070.8|6071.25|6070.55|37
1734385700000|2024-12-16 21:48:20|6071.5|6070.8|6071.25|6070.55|6071.5|6070.8|6071.25|6070.55|12
1734385710000|2024-12-16 21:48:30|6071.37|6070.67|6071.25|6070.55|6071.37|6070.67|6071.25|6070.55|27
1734385720000|2024-12-16 21:48:40|6071.12|6070.42|6071.25|6070.55|6071.25|6070.55|6071.12|6070.42|24
1734385730000|2024-12-16 21:48:50|||||||||3
1734385740000|2024-12-16 21:49:00|6071.37|6070.67|6071.37|6070.67|6071.5|6070.8|6071.25|6070.55|24
1734385750000|2024-12-16 21:49:10|6071.25|6070.55|6071|6070.3|6071.37|6070.67|6071|6070.3|23
1734385760000|2024-12-16 21:49:20|6071.12|6070.42|6071.37|6070.67|6071.5|6070.8|6071.12|6070.42|33
1734385770000|2024-12-16 21:49:30|6071.5|6070.8|6071.25|6070.55|6071.5|6070.8|6071.25|6070.55|3
1734385780000|2024-12-16 21:49:40|||||||||20
1734385790000|2024-12-16 21:49:50|||||||||1
1734385800000|2024-12-16 21:50:00|6071|6070.3|6071.25|6070.55|6071.25|6070.55|6071|6070.3|17
1734385840000|2024-12-16 21:50:40|||||||||187
1734385850000|2024-12-16 21:50:50|||||||||2
1734385860000|2024-12-16 21:51:00|6071.12|6070.42|6071|6070.3|6071.12|6070.42|6071|6070.3|72
1734385870000|2024-12-16 21:51:10|6071.12|6070.42|6071.25|6070.55|6071.25|6070.55|6071.12|6070.42|48
1734385880000|2024-12-16 21:51:20|6071|6070.3|6071|6070.3|6071|6070.3|6071|6070.3|25
1734385890000|2024-12-16 21:51:30|6071.25|6070.55|6071.25|6070.55|6071.25|6070.55|6071.25|6070.55|6
1734385910000|2024-12-16 21:51:50|6071.12|6070.42|6071.25|6070.55|6071.25|6070.55|6071.12|6070.42|29
1734385930000|2024-12-16 21:52:10|6071.12|6070.42|6071|6070.3|6071.25|6070.55|6071|6070.3|2
1734385940000|2024-12-16 21:52:20|6070.87|6070.17|6071|6070.3|6071|6070.3|6070.87|6070.17|38
1734385950000|2024-12-16 21:52:30|||||||||15
1734385960000|2024-12-16 21:52:40|6070.87|6070.17|6071|6070.3|6071|6070.3|6070.87|6070.17|21
1734385970000|2024-12-16 21:52:50|6070.87|6070.17|6071|6070.3|6071|6070.3|6070.75|6070.05|6
1734385980000|2024-12-16 21:53:00|6070.87|6070.17|6071|6070.3|6071|6070.3|6070.75|6070.05|33
1734385990000|2024-12-16 21:53:10|6070.75|6070.05|6070.75|6070.05|6071|6070.3|6070.62|6069.92|20
1734386000000|2024-12-16 21:53:20|6070.5|6069.8|6070.75|6070.05|6070.75|6070.05|6070.5|6069.8|201
1734386010000|2024-12-16 21:53:30|||||||||18
1734386020000|2024-12-16 21:53:40|||||||||9
1734386030000|2024-12-16 21:53:50|||||||||5
1734386040000|2024-12-16 21:54:00|||||||||6
1734386050000|2024-12-16 21:54:10|||||||||489
1734386060000|2024-12-16 21:54:20|||||||||12
1734386070000|2024-12-16 21:54:30|||||||||8
1734386090000|2024-12-16 21:54:50|||||||||122
1734386100000|2024-12-16 21:55:00|6070.62|6069.92|6070.5|6069.8|6070.62|6069.92|6070.5|6069.8|49
1734386110000|2024-12-16 21:55:10|6070.62|6069.92|6070.5|6069.8|6070.75|6070.05|6070.5|6069.8|14
1734386160000|2024-12-16 21:56:00|||||||||59
1734386170000|2024-12-16 21:56:10|6070.75|6070.05|6070.75|6070.05|6070.75|6070.05|6070.75|6070.05|34
1734386180000|2024-12-16 21:56:20|||||||||5
1734386190000|2024-12-16 21:56:30|6070.87|6070.17|6070.75|6070.05|6070.87|6070.17|6070.75|6070.05|47
1734386200000|2024-12-16 21:56:40|6071|6070.3|6071|6070.3|6071|6070.3|6071|6070.3|107
1734386210000|2024-12-16 21:56:50|||||||||31
1734386220000|2024-12-16 21:57:00|6071.12|6070.42|6071.25|6070.55|6071.25|6070.55|6071.12|6070.42|6
1734386230000|2024-12-16 21:57:10|||||||||10
1734386240000|2024-12-16 21:57:20|||||||||10
1734386250000|2024-12-16 21:57:30|||||||||12
1734386270000|2024-12-16 21:57:50|||||||||2
1734386280000|2024-12-16 21:58:00|6071|6070.3|6071|6070.3|6071|6070.3|6071|6070.3|66
1734386290000|2024-12-16 21:58:10|||||||||26
1734386320000|2024-12-16 21:58:40|||||||||23
1734386330000|2024-12-16 21:58:50|||||||||2
1734386340000|2024-12-16 21:59:00|6071.25|6070.55|6071.25|6070.55|6071.25|6070.55|6071.12|6070.42|26
1734386350000|2024-12-16 21:59:10|6071.37|6070.67|6071.5|6070.8|6071.5|6070.8|6071.37|6070.67|44
1734386360000|2024-12-16 21:59:20|6071.37|6070.67|6071.5|6070.8|6071.5|6070.8|6071.37|6070.67|30
1734386370000|2024-12-16 21:59:30|6071.75|6071.05|6071.75|6071.05|6071.75|6071.05|6071.5|6070.8|59
1734386380000|2024-12-16 21:59:40|6071.62|6070.92|6071.5|6070.8|6071.75|6071.05|6071.5|6070.8|42
1734386390000|2024-12-16 21:59:50|6071.62|6070.92|6072.1|6070.6|6072.12|6071.42|6071.37|6070.6|726
1734386400000|2024-12-16 22:00:00|6071.91|6070.41|6071.95|6070.45|6071.99|6070.49|6071.91|6070.41|0
1734386410000|2024-12-16 22:00:10|6072.17|6070.67|6072.28|6070.78|6072.28|6070.78|6072.17|6070.67|0
1734386470000|2024-12-16 22:01:10|6072.43|6070.93|6072.5|6071|6072.5|6071|6072.43|6070.93|0
1734386480000|2024-12-16 22:01:20|6072.35|6070.85|6072.35|6070.85|6072.35|6070.85|6072.35|6070.85|0
1734386530000|2024-12-16 22:02:10|6072.65|6071.15|6072.65|6071.15|6072.65|6071.15|6072.65|6071.15|0
1734386560000|2024-12-16 22:02:40|6072.46|6070.96|6072.46|6070.96|6072.46|6070.96|6072.46|6070.96|0
1734386620000|2024-12-16 22:03:40|6072.43|6070.93|6072.24|6070.74|6072.43|6070.93|6072.24|6070.74|0
1734386630000|2024-12-16 22:03:50|6072.39|6070.89|6072.39|6070.89|6072.39|6070.89|6072.39|6070.89|0
1734386750000|2024-12-16 22:05:50|6072.83|6071.33|6072.39|6070.89|6072.83|6071.33|6072.39|6070.89|0
1734386760000|2024-12-16 22:06:00|6072.32|6070.82|6072.32|6070.82|6072.32|6070.82|6072.32|6070.82|0
1734386900000|2024-12-16 22:08:20|6072.39|6070.89|6072.39|6070.89|6072.39|6070.89|6072.39|6070.89|0
1734386910000|2024-12-16 22:08:30|6072.32|6070.82|6072.32|6070.82|6072.32|6070.82|6072.32|6070.82|0
1734386920000|2024-12-16 22:08:40|6072.4|6070.9|6072.48|6070.98|6072.52|6071.02|6072.4|6070.9|0
1734386930000|2024-12-16 22:08:50|6072.52|6071.02|6072.26|6070.76|6072.52|6071.02|6072.26|6070.76|0
1734386940000|2024-12-16 22:09:00|6072.35|6070.85|6072.66|6071.16|6072.66|6071.16|6072.35|6070.85|0
1734386950000|2024-12-16 22:09:10|6072.75|6071.25|6072.82|6071.32|6072.82|6071.32|6072.75|6071.25|0
1734386960000|2024-12-16 22:09:20|6072.97|6071.47|6073.12|6071.62|6073.12|6071.62|6072.97|6071.47|0
1734387140000|2024-12-16 22:12:20|6073.15|6071.65|6073.15|6071.65|6073.15|6071.65|6073.15|6071.65|0
1734387230000|2024-12-16 22:13:50|6073.12|6071.62|6073.12|6071.62|6073.12|6071.62|6073.12|6071.62|0
1734387310000|2024-12-16 22:15:10|6073.04|6071.54|6073.04|6071.54|6073.04|6071.54|6073.04|6071.54|0
1734387320000|2024-12-16 22:15:20|6073.01|6071.51|6073.01|6071.51|6073.01|6071.51|6073.01|6071.51|0
1734387350000|2024-12-16 22:15:50|6072.82|6071.32|6072.82|6071.32|6072.82|6071.32|6072.82|6071.32|0
1734387390000|2024-12-16 22:16:30|6072.68|6071.18|6072.31|6070.81|6072.68|6071.18|6072.31|6070.81|0
1734387420000|2024-12-16 22:17:00|6072.28|6070.78|6072.28|6070.78|6072.28|6070.78|6072.28|6070.78|0
1734387460000|2024-12-16 22:17:40|6072.31|6070.81|6072.31|6070.81|6072.31|6070.81|6072.31|6070.81|0
1734387680000|2024-12-16 22:21:20|6072.24|6070.74|6072.24|6070.74|6072.24|6070.74|6072.24|6070.74|0
1734387700000|2024-12-16 22:21:40|6071.63|6070.13|6071.63|6070.13|6071.63|6070.13|6071.63|6070.13|0
1734387870000|2024-12-16 22:24:30|6072.06|6070.56|6072.06|6070.56|6072.06|6070.56|6072.06|6070.56|0
1734387920000|2024-12-16 22:25:20|6072.09|6070.59|6072.09|6070.59|6072.09|6070.59|6072.09|6070.59|0
1734387960000|2024-12-16 22:26:00|6072.06|6070.56|6072.06|6070.56|6072.06|6070.56|6072.06|6070.56|0
1734388000000|2024-12-16 22:26:40|6072.24|6070.74|6072.24|6070.74|6072.24|6070.74|6072.24|6070.74|0
1734388010000|2024-12-16 22:26:50|6072.13|6070.63|6071.95|6070.45|6072.13|6070.63|6071.95|6070.45|0
1734388070000|2024-12-16 22:27:50|6071.92|6070.42|6071.92|6070.42|6071.92|6070.42|6071.92|6070.42|0
1734388290000|2024-12-16 22:31:30|6071.66|6070.16|6071.66|6070.16|6071.66|6070.16|6071.66|6070.16|0
1734388300000|2024-12-16 22:31:40|6071.63|6070.13|6071.63|6070.13|6071.63|6070.13|6071.63|6070.13|0
1734388350000|2024-12-16 22:32:30|6071.66|6070.16|6071.66|6070.16|6071.66|6070.16|6071.66|6070.16|0
1734388460000|2024-12-16 22:34:20|6071.55|6070.05|6071.55|6070.05|6071.55|6070.05|6071.55|6070.05|0
1734388470000|2024-12-16 22:34:30|6071.63|6070.13|6071.63|6070.13|6071.63|6070.13|6071.63|6070.13|0
1734388500000|2024-12-16 22:35:00|6071.55|6070.05|6071.55|6070.05|6071.55|6070.05|6071.55|6070.05|0
1734388580000|2024-12-16 22:36:20|6071.66|6070.16|6071.66|6070.16|6071.66|6070.16|6071.66|6070.16|0
1734388610000|2024-12-16 22:36:50|6071.55|6070.05|6071.55|6070.05|6071.55|6070.05|6071.55|6070.05|0
1734388680000|2024-12-16 22:38:00|6071.3|6069.8|6071.3|6069.8|6071.3|6069.8|6071.3|6069.8|0
1734388690000|2024-12-16 22:38:10|6071.81|6070.31|6071.55|6070.05|6071.81|6070.31|6071.55|6070.05|0
1734388730000|2024-12-16 22:38:50|6071.63|6070.13|6071.63|6070.13|6071.63|6070.13|6071.63|6070.13|0
1734388740000|2024-12-16 22:39:00|6071.66|6070.16|6072.17|6070.67|6072.17|6070.67|6071.63|6070.13|0
1734388760000|2024-12-16 22:39:20|6071.98|6070.48|6071.98|6070.48|6071.98|6070.48|6071.98|6070.48|0
1734388770000|2024-12-16 22:39:30|6072.02|6070.52|6072.02|6070.52|6072.02|6070.52|6072.02|6070.52|0
1734388780000|2024-12-16 22:39:40|6072.17|6070.67|6072.17|6070.67|6072.17|6070.67|6072.17|6070.67|0
1734389090000|2024-12-16 22:44:50|6072.28|6070.78|6072.17|6070.67|6072.28|6070.78|6072.17|6070.67|0
1734389120000|2024-12-16 22:45:20|6072.2|6070.7|6072.2|6070.7|6072.2|6070.7|6072.2|6070.7|0
1734389130000|2024-12-16 22:45:30|6072.17|6070.67|6072.17|6070.67|6072.17|6070.67|6072.17|6070.67|0
1734389380000|2024-12-16 22:49:40|6072.24|6070.74|6072.17|6070.67|6072.24|6070.74|6072.17|6070.67|0
1734389410000|2024-12-16 22:50:10|6072.24|6070.74|6072.31|6070.81|6072.31|6070.81|6072.17|6070.67|0
1734389420000|2024-12-16 22:50:20|6072.17|6070.67|6072.17|6070.67|6072.17|6070.67|6072.17|6070.67|0
1734389500000|2024-12-16 22:51:40|6072.31|6070.81|6072.42|6070.92|6072.42|6070.92|6072.31|6070.81|0
1734389670000|2024-12-16 22:54:30|6072.46|6070.96|6072.46|6070.96|6072.46|6070.96|6072.46|6070.96|0
1734389840000|2024-12-16 22:57:20|6072.28|6070.78|6072.24|6070.74|6072.28|6070.78|6072.24|6070.74|0
1734389850000|2024-12-16 22:57:30|6072.39|6070.89|6072.42|6070.92|6072.42|6070.92|6072.39|6070.89|0
1734389880000|2024-12-16 22:58:00|6072.24|6070.74|6072.24|6070.74|6072.24|6070.74|6072.24|6070.74|0
1734389890000|2024-12-16 22:58:10|6072.28|6070.78|6072.28|6070.78|6072.28|6070.78|6072.28|6070.78|0
1734389910000|2024-12-16 22:58:30|6072.09|6070.59|6072.09|6070.59|6072.09|6070.59|6072.09|6070.59|0
1734389930000|2024-12-16 22:58:50|6071.98|6070.48|6071.98|6070.48|6071.98|6070.48|6071.98|6070.48|0
1734389940000|2024-12-16 22:59:00|6071.84|6070.34|6071.88|6070.38|6071.88|6070.38|6071.84|6070.34|0
1734389980000|2024-12-16 22:59:40|6072.02|6070.52|6072.13|6070.63|6072.13|6070.63|6072.02|6070.52|0
1734389990000|2024-12-16 22:59:50|6072.17|6070.67|6072.35|6070.85|6072.46|6070.96|6072.17|6070.67|0
1734390000000|2024-12-16 23:00:00|6072.17|6071.47|6071.42|6070.72|6072.42|6071.72|6071.42|6070.72|65
1734390010000|2024-12-16 23:00:10|6071.05|6070.35|6070.8|6070.1|6071.05|6070.35|6070.67|6069.97|10
1734390020000|2024-12-16 23:00:20|6070.92|6070.22|6071.3|6070.6|6071.3|6070.6|6070.8|6070.1|19
1734390030000|2024-12-16 23:00:30|6071.17|6070.47|6071.3|6070.6|6071.3|6070.6|6071.17|6070.47|9
1734390040000|2024-12-16 23:00:40|6071.42|6070.72|6071.3|6070.6|6071.42|6070.72|6071.17|6070.47|11
1734390050000|2024-12-16 23:00:50|6071.17|6070.47|6071.17|6070.47|6071.3|6070.6|6071.17|6070.47|3
1734390060000|2024-12-16 23:01:00|6071.3|6070.6|6071.3|6070.6|6071.3|6070.6|6071.05|6070.35|8
1734390070000|2024-12-16 23:01:10|6071.17|6070.47|6071.3|6070.6|6071.3|6070.6|6071.05|6070.35|11
1734390080000|2024-12-16 23:01:20|6071.17|6070.47|6071.3|6070.6|6071.3|6070.6|6071.17|6070.47|10
1734390090000|2024-12-16 23:01:30|6071.55|6070.85|6071.55|6070.85|6071.55|6070.85|6071.55|6070.85|10
1734390100000|2024-12-16 23:01:40|6071.42|6070.72|6071.3|6070.6|6071.42|6070.72|6071.3|6070.6|6
1734390110000|2024-12-16 23:01:50|6071.17|6070.47|6071.3|6070.6|6071.3|6070.6|6071.17|6070.47|4
1734390120000|2024-12-16 23:02:00|6071.42|6070.72|6071.3|6070.6|6071.42|6070.72|6071.3|6070.6|1
1734390130000|2024-12-16 23:02:10|6071.42|6070.72|6071.42|6070.72|6071.55|6070.85|6071.42|6070.72|7
1734390140000|2024-12-16 23:02:20|6071.55|6070.85|6071.55|6070.85|6071.55|6070.85|6071.3|6070.6|3
1734390150000|2024-12-16 23:02:30|6071.42|6070.72|6071.42|6070.72|6071.55|6070.85|6071.42|6070.72|10
1734390170000|2024-12-16 23:02:50|||||||||1
1734390180000|2024-12-16 23:03:00|6071.55|6070.85|6071.67|6070.97|6071.67|6070.97|6071.55|6070.85|9
1734390190000|2024-12-16 23:03:10|6071.55|6070.85|6071.05|6070.35|6071.55|6070.85|6071.05|6070.35|17
1734390200000|2024-12-16 23:03:20|6070.92|6070.22|6070.8|6070.1|6070.92|6070.22|6070.8|6070.1|2
1734390210000|2024-12-16 23:03:30|6070.55|6069.85|6070.8|6070.1|6070.8|6070.1|6070.55|6069.85|13
1734390220000|2024-12-16 23:03:40|6070.67|6069.97|6070.67|6069.97|6070.67|6069.97|6070.67|6069.97|0
1734390230000|2024-12-16 23:03:50|6070.8|6070.1|6070.67|6069.97|6070.8|6070.1|6070.67|6069.97|1
1734390240000|2024-12-16 23:04:00|6070.55|6069.85|6070.55|6069.85|6070.55|6069.85|6070.55|6069.85|10
1734390270000|2024-12-16 23:04:30|6070.67|6069.97|6070.67|6069.97|6070.67|6069.97|6070.55|6069.85|44
1734390280000|2024-12-16 23:04:40|||||||||1
1734390290000|2024-12-16 23:04:50|6070.8|6070.1|6070.8|6070.1|6070.8|6070.1|6070.67|6069.97|1
1734390300000|2024-12-16 23:05:00|6071.05|6070.35|6071.05|6070.35|6071.05|6070.35|6070.8|6070.1|12
1734390310000|2024-12-16 23:05:10|6070.92|6070.22|6070.92|6070.22|6070.92|6070.22|6070.8|6070.1|2
1734390320000|2024-12-16 23:05:20|6071.05|6070.35|6071.05|6070.35|6071.05|6070.35|6071.05|6070.35|0
1734390330000|2024-12-16 23:05:30|6071.17|6070.47|6071.3|6070.6|6071.3|6070.6|6071.17|6070.47|9
1734390340000|2024-12-16 23:05:40|||||||||6
1734390360000|2024-12-16 23:06:00|6071.42|6070.72|6071.42|6070.72|6071.42|6070.72|6071.3|6070.6|22
1734390380000|2024-12-16 23:06:20|6071.55|6070.85|6071.55|6070.85|6071.8|6071.1|6071.42|6070.72|57
1734390390000|2024-12-16 23:06:30|6071.67|6070.97|6071.42|6070.72|6071.8|6071.1|6071.42|6070.72|2
1734390400000|2024-12-16 23:06:40|6071.55|6070.85|6071.3|6070.6|6071.55|6070.85|6071.3|6070.6|4
1734390410000|2024-12-16 23:06:50|6071.42|6070.72|6071.55|6070.85|6071.55|6070.85|6071.3|6070.6|7
1734390420000|2024-12-16 23:07:00|6071.42|6070.72|6071.42|6070.72|6071.55|6070.85|6071.42|6070.72|3
1734390430000|2024-12-16 23:07:10|6071.55|6070.85|6071.55|6070.85|6071.55|6070.85|6071.55|6070.85|0
1734390440000|2024-12-16 23:07:20|||||||||19
1734390450000|2024-12-16 23:07:30|6071.3|6070.6|6071.05|6070.35|6071.3|6070.6|6071.05|6070.35|22
1734390460000|2024-12-16 23:07:40|6070.8|6070.1|6070.8|6070.1|6070.8|6070.1|6070.8|6070.1|2
1734390470000|2024-12-16 23:07:50|6070.92|6070.22|6070.8|6070.1|6070.92|6070.22|6070.8|6070.1|5
1734390480000|2024-12-16 23:08:00|6070.55|6069.85|6069.55|6068.85|6070.55|6069.85|6069.55|6068.85|68
1734390490000|2024-12-16 23:08:10|6069.3|6068.6|6068.92|6068.22|6069.42|6068.72|6068.8|6068.1|121
1734390500000|2024-12-16 23:08:20|6069.05|6068.35|6067.8|6067.1|6069.05|6068.35|6067.8|6067.1|67
1734390510000|2024-12-16 23:08:30|6068.05|6067.35|6068.3|6067.6|6068.3|6067.6|6067.92|6067.22|36
1734390520000|2024-12-16 23:08:40|6068.17|6067.47|6067.3|6066.6|6068.17|6067.47|6067.3|6066.6|24
1734390530000|2024-12-16 23:08:50|6067.42|6066.72|6067.92|6067.22|6067.92|6067.22|6067.42|6066.72|7
1734390540000|2024-12-16 23:09:00|6067.8|6067.1|6067.8|6067.1|6068.05|6067.35|6067.55|6066.85|49
1734390550000|2024-12-16 23:09:10|6067.92|6067.22|6067.8|6067.1|6068.05|6067.35|6067.8|6067.1|6
1734390560000|2024-12-16 23:09:20|6067.67|6066.97|6067.8|6067.1|6067.8|6067.1|6067.55|6066.85|31
1734390570000|2024-12-16 23:09:30|||||||||10
1734390580000|2024-12-16 23:09:40|6067.67|6066.97|6067.55|6066.85|6067.67|6066.97|6067.55|6066.85|5
1734390590000|2024-12-16 23:09:50|6067.67|6066.97|6067.3|6066.6|6067.8|6067.1|6067.3|6066.6|20
1734390600000|2024-12-16 23:10:00|6067.42|6066.72|6068.05|6067.35|6068.05|6067.35|6067.3|6066.6|34
1734390610000|2024-12-16 23:10:10|6067.8|6067.1|6067.55|6066.85|6067.8|6067.1|6067.55|6066.85|10
1734390620000|2024-12-16 23:10:20|||||||||1
1734390630000|2024-12-16 23:10:30|6067.67|6066.97|6067.17|6066.47|6067.67|6066.97|6067.17|6066.47|12
1734390640000|2024-12-16 23:10:40|6067.3|6066.6|6067.3|6066.6|6067.3|6066.6|6067.3|6066.6|0
1734390650000|2024-12-16 23:10:50|6067.17|6066.47|6067.3|6066.6|6067.3|6066.6|6067.17|6066.47|5
1734390670000|2024-12-16 23:11:10|6067.42|6066.72|6067.55|6066.85|6067.55|6066.85|6067.3|6066.6|1
1734390680000|2024-12-16 23:11:20|6067.67|6066.97|6067.8|6067.1|6067.8|6067.1|6067.55|6066.85|23
1734390690000|2024-12-16 23:11:30|6067.67|6066.97|6067.67|6066.97|6067.67|6066.97|6067.67|6066.97|6
1734390700000|2024-12-16 23:11:40|6067.8|6067.1|6067.67|6066.97|6067.8|6067.1|6067.67|6066.97|2
1734390710000|2024-12-16 23:11:50|6067.55|6066.85|6067.55|6066.85|6067.55|6066.85|6067.3|6066.6|2
1734390720000|2024-12-16 23:12:00|||||||||1
1734390740000|2024-12-16 23:12:20|||||||||2
1734390750000|2024-12-16 23:12:30|||||||||1
1734390760000|2024-12-16 23:12:40|6067.3|6066.6|6067.55|6066.85|6067.55|6066.85|6067.3|6066.6|22
1734390770000|2024-12-16 23:12:50|6067.42|6066.72|6067.42|6066.72|6067.42|6066.72|6067.42|6066.72|3
1734390780000|2024-12-16 23:13:00|6067.3|6066.6|6067.3|6066.6|6067.55|6066.85|6067.3|6066.6|2
1734390830000|2024-12-16 23:13:50|6067.42|6066.72|6067.55|6066.85|6067.55|6066.85|6067.42|6066.72|6
1734390840000|2024-12-16 23:14:00|||||||||4
1734390850000|2024-12-16 23:14:10|6067.67|6066.97|6067.8|6067.1|6067.8|6067.1|6067.67|6066.97|27
1734390860000|2024-12-16 23:14:20|||||||||2
1734390870000|2024-12-16 23:14:30|6067.92|6067.22|6067.8|6067.1|6068.05|6067.35|6067.8|6067.1|14
1734390890000|2024-12-16 23:14:50|||||||||4
1734390900000|2024-12-16 23:15:00|6068.17|6067.47|6068.3|6067.6|6068.3|6067.6|6068.05|6067.35|51
1734390910000|2024-12-16 23:15:10|6068.42|6067.72|6068.42|6067.72|6068.42|6067.72|6068.42|6067.72|11
1734390920000|2024-12-16 23:15:20|6068.3|6067.6|6068.3|6067.6|6068.55|6067.85|6068.05|6067.35|25
1734390930000|2024-12-16 23:15:30|6068.42|6067.72|6068.55|6067.85|6068.55|6067.85|6068.3|6067.6|10
1734390940000|2024-12-16 23:15:40|||||||||15
1734390960000|2024-12-16 23:16:00|6068.67|6067.97|6068.67|6067.97|6068.8|6068.1|6068.55|6067.85|11
1734390970000|2024-12-16 23:16:10|6068.8|6068.1|6068.8|6068.1|6068.8|6068.1|6068.8|6068.1|1
1734390990000|2024-12-16 23:16:30|6068.05|6067.35|6068.3|6067.6|6068.3|6067.6|6068.05|6067.35|18
1734391000000|2024-12-16 23:16:40|6068.17|6067.47|6068.17|6067.47|6068.3|6067.6|6068.05|6067.35|9
1734391010000|2024-12-16 23:16:50|6068.3|6067.6|6068.05|6067.35|6068.3|6067.6|6068.05|6067.35|11
1734391020000|2024-12-16 23:17:00|6067.8|6067.1|6067.8|6067.1|6067.8|6067.1|6067.8|6067.1|10
1734391030000|2024-12-16 23:17:10|6067.92|6067.22|6067.8|6067.1|6067.92|6067.22|6067.8|6067.1|8
1734391040000|2024-12-16 23:17:20|6067.92|6067.22|6067.92|6067.22|6068.05|6067.35|6067.8|6067.1|1
1734391050000|2024-12-16 23:17:30|6067.8|6067.1|6067.92|6067.22|6067.92|6067.22|6067.8|6067.1|1
1734391060000|2024-12-16 23:17:40|6067.8|6067.1|6068.05|6067.35|6068.17|6067.47|6067.8|6067.1|26
1734391070000|2024-12-16 23:17:50|6068.17|6067.47|6068.3|6067.6|6068.3|6067.6|6068.17|6067.47|4
1734391080000|2024-12-16 23:18:00|6068.42|6067.72|6068.3|6067.6|6068.55|6067.85|6068.3|6067.6|26
1734391090000|2024-12-16 23:18:10|6068.17|6067.47|6068.05|6067.35|6068.17|6067.47|6068.05|6067.35|7
1734391100000|2024-12-16 23:18:20|6068.17|6067.47|6068.05|6067.35|6068.17|6067.47|6068.05|6067.35|5
1734391110000|2024-12-16 23:18:30|6067.8|6067.1|6068.05|6067.35|6068.05|6067.35|6067.8|6067.1|14
1734391120000|2024-12-16 23:18:40|6067.92|6067.22|6067.8|6067.1|6068.05|6067.35|6067.8|6067.1|19
1734391130000|2024-12-16 23:18:50|6067.92|6067.22|6067.8|6067.1|6067.92|6067.22|6067.8|6067.1|2
1734391140000|2024-12-16 23:19:00|6067.92|6067.22|6067.8|6067.1|6068.05|6067.35|6067.8|6067.1|2
1734391150000|2024-12-16 23:19:10|6067.92|6067.22|6067.8|6067.1|6068.05|6067.35|6067.8|6067.1|6
1734391160000|2024-12-16 23:19:20|6067.92|6067.22|6066.3|6065.6|6067.92|6067.22|6066.3|6065.6|87
1734391170000|2024-12-16 23:19:30|6066.55|6065.85|6066.3|6065.6|6066.55|6065.85|6066.17|6065.47|41
1734391180000|2024-12-16 23:19:40|6066.42|6065.72|6066.55|6065.85|6066.67|6065.97|6066.42|6065.72|25
1734391190000|2024-12-16 23:19:50|6066.67|6065.97|6066.8|6066.1|6066.8|6066.1|6066.67|6065.97|12
1734391200000|2024-12-16 23:20:00|6067.05|6066.35|6067.05|6066.35|6067.17|6066.47|6066.92|6066.22|5
1734391210000|2024-12-16 23:20:10|6066.92|6066.22|6067.05|6066.35|6067.05|6066.35|6066.8|6066.1|52
1734391230000|2024-12-16 23:20:30|6066.92|6066.22|6066.92|6066.22|6067.05|6066.35|6066.8|6066.1|2
1734391240000|2024-12-16 23:20:40|6066.8|6066.1|6067.05|6066.35|6067.05|6066.35|6066.8|6066.1|1
1734391250000|2024-12-16 23:20:50|6067.17|6066.47|6067.3|6066.6|6067.3|6066.6|6067.05|6066.35|27
1734391270000|2024-12-16 23:21:10|6067.42|6066.72|6067.55|6066.85|6067.55|6066.85|6067.3|6066.6|13
1734391280000|2024-12-16 23:21:20|6067.42|6066.72|6066.92|6066.22|6067.42|6066.72|6066.8|6066.1|44
1734391290000|2024-12-16 23:21:30|6066.8|6066.1|6066.92|6066.22|6067.05|6066.35|6066.8|6066.1|1
1734391300000|2024-12-16 23:21:40|6066.8|6066.1|6066.8|6066.1|6066.92|6066.22|6066.8|6066.1|3
1734391310000|2024-12-16 23:21:50|6066.92|6066.22|6066.8|6066.1|6066.92|6066.22|6066.8|6066.1|4
1734391320000|2024-12-16 23:22:00|6066.92|6066.22|6067.05|6066.35|6067.05|6066.35|6066.92|6066.22|1
1734391330000|2024-12-16 23:22:10|6066.92|6066.22|6067.05|6066.35|6067.05|6066.35|6066.92|6066.22|3
1734391340000|2024-12-16 23:22:20|6066.92|6066.22|6067.05|6066.35|6067.05|6066.35|6066.92|6066.22|2
1734391350000|2024-12-16 23:22:30|||||||||1
1734391370000|2024-12-16 23:22:50|6067.17|6066.47|6067.3|6066.6|6067.3|6066.6|6067.05|6066.35|10
1734391380000|2024-12-16 23:23:00|||||||||1
1734391390000|2024-12-16 23:23:10|6067.42|6066.72|6067.55|6066.85|6067.55|6066.85|6067.3|6066.6|13
1734391400000|2024-12-16 23:23:20|6067.8|6067.1|6067.8|6067.1|6067.8|6067.1|6067.8|6067.1|10
1734391410000|2024-12-16 23:23:30|6067.67|6066.97|6067.8|6067.1|6067.8|6067.1|6067.55|6066.85|9
1734391420000|2024-12-16 23:23:40|||||||||3
1734391430000|2024-12-16 23:23:50|6068.3|6067.6|6068.3|6067.6|6068.42|6067.72|6068.3|6067.6|41
1734391440000|2024-12-16 23:24:00|6068.42|6067.72|6068.42|6067.72|6068.55|6067.85|6068.3|6067.6|12
1734391450000|2024-12-16 23:24:10|6068.3|6067.6|6068.55|6067.85|6068.55|6067.85|6068.3|6067.6|2
1734391460000|2024-12-16 23:24:20|6068.67|6067.97|6068.67|6067.97|6068.8|6068.1|6068.55|6067.85|4
1734391470000|2024-12-16 23:24:30|6068.55|6067.85|6068.67|6067.97|6068.8|6068.1|6068.55|6067.85|12
1734391480000|2024-12-16 23:24:40|6068.55|6067.85|6068.55|6067.85|6068.8|6068.1|6068.55|6067.85|3
1734391490000|2024-12-16 23:24:50|6068.67|6067.97|6068.8|6068.1|6068.8|6068.1|6068.67|6067.97|1
1734391500000|2024-12-16 23:25:00|6068.67|6067.97|6068.67|6067.97|6068.67|6067.97|6068.67|6067.97|4
1734391510000|2024-12-16 23:25:10|6068.55|6067.85|6068.3|6067.6|6068.55|6067.85|6068.3|6067.6|14
1734391520000|2024-12-16 23:25:20|||||||||1
1734391550000|2024-12-16 23:25:50|||||||||5
1734391570000|2024-12-16 23:26:10|6068.42|6067.72|6068.55|6067.85|6068.55|6067.85|6068.42|6067.72|6
1734391590000|2024-12-16 23:26:30|6068.42|6067.72|6068.42|6067.72|6068.55|6067.85|6068.42|6067.72|2
1734391600000|2024-12-16 23:26:40|6068.55|6067.85|6068.67|6067.97|6068.8|6068.1|6068.55|6067.85|3
1734391610000|2024-12-16 23:26:50|6068.55|6067.85|6068.55|6067.85|6068.55|6067.85|6068.55|6067.85|0
1734391640000|2024-12-16 23:27:20|||||||||4
1734391650000|2024-12-16 23:27:30|6068.42|6067.72|6068.8|6068.1|6068.8|6068.1|6068.42|6067.72|46
1734391660000|2024-12-16 23:27:40|6068.67|6067.97|6068.8|6068.1|6068.8|6068.1|6068.67|6067.97|1
1734391670000|2024-12-16 23:27:50|6068.67|6067.97|6068.67|6067.97|6068.8|6068.1|6068.67|6067.97|75
1734391680000|2024-12-16 23:28:00|6068.8|6068.1|6068.8|6068.1|6068.8|6068.1|6068.55|6067.85|2
1734391690000|2024-12-16 23:28:10|6068.67|6067.97|6068.8|6068.1|6068.8|6068.1|6068.67|6067.97|12
1734391700000|2024-12-16 23:28:20|6068.67|6067.97|6068.8|6068.1|6068.8|6068.1|6068.67|6067.97|1
1734391720000|2024-12-16 23:28:40|6068.55|6067.85|6068.55|6067.85|6068.55|6067.85|6068.55|6067.85|7
1734391730000|2024-12-16 23:28:50|6068.67|6067.97|6068.67|6067.97|6068.8|6068.1|6068.67|6067.97|7
1734391740000|2024-12-16 23:29:00|6068.55|6067.85|6068.55|6067.85|6068.8|6068.1|6068.55|6067.85|3
1734391750000|2024-12-16 23:29:10|6068.67|6067.97|6068.55|6067.85|6068.8|6068.1|6068.55|6067.85|3
1734391760000|2024-12-16 23:29:20|6068.42|6067.72|6068.55|6067.85|6068.55|6067.85|6068.3|6067.6|3
1734391770000|2024-12-16 23:29:30|6068.42|6067.72|6068.3|6067.6|6068.55|6067.85|6068.3|6067.6|0
1734391780000|2024-12-16 23:29:40|6068.42|6067.72|6068.42|6067.72|6068.42|6067.72|6068.42|6067.72|2
1734391790000|2024-12-16 23:29:50|6068.55|6067.85|6068.3|6067.6|6068.55|6067.85|6068.3|6067.6|5
1734391800000|2024-12-16 23:30:00|6068.42|6067.72|6068.3|6067.6|6068.42|6067.72|6068.3|6067.6|13
1734391810000|2024-12-16 23:30:10|||||||||10
1734391820000|2024-12-16 23:30:20|6068.17|6067.47|6068.3|6067.6|6068.3|6067.6|6068.17|6067.47|10
1734391860000|2024-12-16 23:31:00|6068.55|6067.85|6068.8|6068.1|6068.8|6068.1|6068.55|6067.85|6
1734391890000|2024-12-16 23:31:30|6068.67|6067.97|6068.3|6067.6|6068.67|6067.97|6068.3|6067.6|20
1734391900000|2024-12-16 23:31:40|6068.42|6067.72|6068.8|6068.1|6068.8|6068.1|6068.42|6067.72|3
1734391910000|2024-12-16 23:31:50|6068.67|6067.97|6068.8|6068.1|6068.8|6068.1|6068.67|6067.97|2
1734391920000|2024-12-16 23:32:00|||||||||5
1734391930000|2024-12-16 23:32:10|||||||||1
1734391940000|2024-12-16 23:32:20|||||||||4
1734391950000|2024-12-16 23:32:30|6068.92|6068.22|6068.92|6068.22|6068.92|6068.22|6068.8|6068.1|12
1734391960000|2024-12-16 23:32:40|6068.8|6068.1|6069.05|6068.35|6069.05|6068.35|6068.8|6068.1|0
1734391970000|2024-12-16 23:32:50|6068.8|6068.1|6068.8|6068.1|6068.8|6068.1|6068.8|6068.1|19
1734391980000|2024-12-16 23:33:00|6069.05|6068.35|6068.8|6068.1|6069.05|6068.35|6068.8|6068.1|13
1734391990000|2024-12-16 23:33:10|6068.92|6068.22|6068.8|6068.1|6068.92|6068.22|6068.8|6068.1|0
1734392000000|2024-12-16 23:33:20|||||||||5
1734392040000|2024-12-16 23:34:00|6068.55|6067.85|6069.3|6068.6|6069.3|6068.6|6068.55|6067.85|23
1734392050000|2024-12-16 23:34:10|||||||||1
1734392070000|2024-12-16 23:34:30|||||||||2
1734392080000|2024-12-16 23:34:40|6069.17|6068.47|6069.17|6068.47|6069.3|6068.6|6069.17|6068.47|9
1734392090000|2024-12-16 23:34:50|6069.05|6068.35|6069.3|6068.6|6069.3|6068.6|6069.05|6068.35|2
1734392100000|2024-12-16 23:35:00|||||||||2
1734392110000|2024-12-16 23:35:10|6069.05|6068.35|6069.05|6068.35|6069.17|6068.47|6069.05|6068.35|2
1734392130000|2024-12-16 23:35:30|||||||||1
1734392140000|2024-12-16 23:35:40|6069.17|6068.47|6069.05|6068.35|6069.17|6068.47|6069.05|6068.35|4
1734392160000|2024-12-16 23:36:00|6069.17|6068.47|6069.3|6068.6|6069.3|6068.6|6069.05|6068.35|6
1734392170000|2024-12-16 23:36:10|6069.17|6068.47|6069.17|6068.47|6069.17|6068.47|6069.05|6068.35|1
1734392180000|2024-12-16 23:36:20|6069.05|6068.35|6069.05|6068.35|6069.17|6068.47|6069.05|6068.35|2
1734392190000|2024-12-16 23:36:30|6069.17|6068.47|6069.05|6068.35|6069.17|6068.47|6069.05|6068.35|18
1734392200000|2024-12-16 23:36:40|6068.92|6068.22|6068.8|6068.1|6068.92|6068.22|6068.8|6068.1|15
1734392210000|2024-12-16 23:36:50|6068.92|6068.22|6068.8|6068.1|6068.92|6068.22|6068.8|6068.1|2
1734392220000|2024-12-16 23:37:00|6068.92|6068.22|6068.92|6068.22|6068.92|6068.22|6068.8|6068.1|0
1734392230000|2024-12-16 23:37:10|6069.05|6068.35|6068.92|6068.22|6069.05|6068.35|6068.8|6068.1|3
1734392240000|2024-12-16 23:37:20|6068.8|6068.1|6068.92|6068.22|6068.92|6068.22|6068.8|6068.1|0
1734392250000|2024-12-16 23:37:30|6068.8|6068.1|6068.8|6068.1|6068.92|6068.22|6068.8|6068.1|1
1734392260000|2024-12-16 23:37:40|6068.92|6068.22|6069.05|6068.35|6069.05|6068.35|6068.92|6068.22|1
1734392290000|2024-12-16 23:38:10|6069.3|6068.6|6069.3|6068.6|6069.3|6068.6|6069.3|6068.6|5
1734392320000|2024-12-16 23:38:40|6069.42|6068.72|6069.55|6068.85|6069.55|6068.85|6069.3|6068.6|15
1734392330000|2024-12-16 23:38:50|6069.8|6069.1|6069.8|6069.1|6069.8|6069.1|6069.8|6069.1|10
1734392340000|2024-12-16 23:39:00|||||||||2
1734392350000|2024-12-16 23:39:10|6069.67|6068.97|6069.55|6068.85|6069.8|6069.1|6069.55|6068.85|11
1734392360000|2024-12-16 23:39:20|6069.8|6069.1|6069.8|6069.1|6069.8|6069.1|6069.67|6068.97|84
1734392370000|2024-12-16 23:39:30|6069.67|6068.97|6069.8|6069.1|6069.8|6069.1|6069.55|6068.85|13
1734392380000|2024-12-16 23:39:40|6069.55|6068.85|6069.55|6068.85|6069.55|6068.85|6069.55|6068.85|9
1734392390000|2024-12-16 23:39:50|6069.3|6068.6|6069.05|6068.35|6069.3|6068.6|6069.05|6068.35|7
1734392400000|2024-12-16 23:40:00|6069.17|6068.47|6069.3|6068.6|6069.3|6068.6|6069.17|6068.47|11
1734392410000|2024-12-16 23:40:10|6069.17|6068.47|6069.17|6068.47|6069.3|6068.6|6069.17|6068.47|2
1734392420000|2024-12-16 23:40:20|6069.3|6068.6|6069.17|6068.47|6069.3|6068.6|6069.17|6068.47|0
1734392430000|2024-12-16 23:40:30|6069.3|6068.6|6069.55|6068.85|6069.55|6068.85|6069.3|6068.6|21
1734392440000|2024-12-16 23:40:40|||||||||2
1734392470000|2024-12-16 23:41:10|6069.67|6068.97|6069.67|6068.97|6069.8|6069.1|6069.67|6068.97|7
1734392480000|2024-12-16 23:41:20|6069.8|6069.1|6069.8|6069.1|6069.8|6069.1|6069.8|6069.1|0
1734392490000|2024-12-16 23:41:30|||||||||4
1734392500000|2024-12-16 23:41:40|6069.67|6068.97|6069.55|6068.85|6069.8|6069.1|6069.55|6068.85|4
1734392510000|2024-12-16 23:41:50|6069.67|6068.97|6069.8|6069.1|6069.8|6069.1|6069.67|6068.97|0
1734392520000|2024-12-16 23:42:00|||||||||3
1734392530000|2024-12-16 23:42:10|6069.92|6069.22|6069.8|6069.1|6069.92|6069.22|6069.8|6069.1|32
1734392540000|2024-12-16 23:42:20|6070.05|6069.35|6070.05|6069.35|6070.05|6069.35|6070.05|6069.35|6
1734392550000|2024-12-16 23:42:30|||||||||1
1734392570000|2024-12-16 23:42:50|6069.92|6069.22|6069.92|6069.22|6069.92|6069.22|6069.92|6069.22|7
1734392580000|2024-12-16 23:43:00|6070.05|6069.35|6069.8|6069.1|6070.05|6069.35|6069.8|6069.1|0
1734392590000|2024-12-16 23:43:10|6069.92|6069.22|6070.05|6069.35|6070.05|6069.35|6069.92|6069.22|10
1734392600000|2024-12-16 23:43:20|6069.92|6069.22|6070.05|6069.35|6070.05|6069.35|6069.92|6069.22|0
1734392620000|2024-12-16 23:43:40|6070.17|6069.47|6070.17|6069.47|6070.3|6069.6|6070.05|6069.35|8
1734392630000|2024-12-16 23:43:50|6070.3|6069.6|6070.17|6069.47|6070.3|6069.6|6070.05|6069.35|3
1734392640000|2024-12-16 23:44:00|6070.3|6069.6|6070.3|6069.6|6070.3|6069.6|6070.05|6069.35|0
1734392650000|2024-12-16 23:44:10|6070.17|6069.47|6070.17|6069.47|6070.3|6069.6|6070.05|6069.35|13
1734392660000|2024-12-16 23:44:20|6070.05|6069.35|6070.3|6069.6|6070.3|6069.6|6070.05|6069.35|2
1734392690000|2024-12-16 23:44:50|||||||||11
1734392700000|2024-12-16 23:45:00|6070.42|6069.72|6070.3|6069.6|6070.42|6069.72|6070.3|6069.6|32
1734392720000|2024-12-16 23:45:20|6070.42|6069.72|6070.55|6069.85|6070.55|6069.85|6070.42|6069.72|8
1734392740000|2024-12-16 23:45:40|6070.42|6069.72|6070.55|6069.85|6070.55|6069.85|6070.42|6069.72|5
1734392750000|2024-12-16 23:45:50|6070.42|6069.72|6070.55|6069.85|6070.55|6069.85|6070.3|6069.6|19
1734392760000|2024-12-16 23:46:00|6070.42|6069.72|6070.3|6069.6|6070.42|6069.72|6070.3|6069.6|17
1734392770000|2024-12-16 23:46:10|6070.42|6069.72|6070.3|6069.6|6070.55|6069.85|6070.3|6069.6|20
1734392780000|2024-12-16 23:46:20|6070.42|6069.72|6070.3|6069.6|6070.42|6069.72|6070.05|6069.35|29
1734392790000|2024-12-16 23:46:30|6070.17|6069.47|6070.55|6069.85|6070.55|6069.85|6070.17|6069.47|20
1734392800000|2024-12-16 23:46:40|6070.42|6069.72|6070.55|6069.85|6070.55|6069.85|6070.3|6069.6|11
1734392810000|2024-12-16 23:46:50|6070.42|6069.72|6070.42|6069.72|6070.55|6069.85|6070.05|6069.35|19
1734392820000|2024-12-16 23:47:00|6070.55|6069.85|6070.3|6069.6|6070.55|6069.85|6070.3|6069.6|1
1734392830000|2024-12-16 23:47:10|6070.17|6069.47|6070.05|6069.35|6070.17|6069.47|6070.05|6069.35|3
1734392840000|2024-12-16 23:47:20|6070.17|6069.47|6070.3|6069.6|6070.3|6069.6|6070.05|6069.35|1
1734392850000|2024-12-16 23:47:30|6070.17|6069.47|6070.3|6069.6|6070.3|6069.6|6070.17|6069.47|1
1734392860000|2024-12-16 23:47:40|6070.17|6069.47|6069.92|6069.22|6070.17|6069.47|6069.8|6069.1|1
1734392870000|2024-12-16 23:47:50|6070.3|6069.6|6070.55|6069.85|6070.55|6069.85|6070.3|6069.6|19
1734392900000|2024-12-16 23:48:20|||||||||9
1734392930000|2024-12-16 23:48:50|6070.42|6069.72|6070.55|6069.85|6070.55|6069.85|6070.42|6069.72|20
1734392980000|2024-12-16 23:49:40|||||||||1
1734393010000|2024-12-16 23:50:10|6070.42|6069.72|6070.55|6069.85|6070.55|6069.85|6070.3|6069.6|11
1734393020000|2024-12-16 23:50:20|||||||||5
1734393050000|2024-12-16 23:50:50|||||||||4
1734393070000|2024-12-16 23:51:10|6070.67|6069.97|6070.55|6069.85|6070.67|6069.97|6070.55|6069.85|13
1734393090000|2024-12-16 23:51:30|6070.67|6069.97|6070.8|6070.1|6070.8|6070.1|6070.67|6069.97|13
1734393110000|2024-12-16 23:51:50|6070.67|6069.97|6070.55|6069.85|6070.67|6069.97|6070.55|6069.85|31
1734393120000|2024-12-16 23:52:00|6070.67|6069.97|6070.55|6069.85|6070.8|6070.1|6070.55|6069.85|21
1734393160000|2024-12-16 23:52:40|6070.8|6070.1|6070.8|6070.1|6070.8|6070.1|6070.8|6070.1|1
1734393170000|2024-12-16 23:52:50|6070.67|6069.97|6070.8|6070.1|6070.8|6070.1|6070.55|6069.85|11
1734393180000|2024-12-16 23:53:00|6070.67|6069.97|6070.55|6069.85|6070.67|6069.97|6070.55|6069.85|6
1734393190000|2024-12-16 23:53:10|||||||||10
1734393200000|2024-12-16 23:53:20|6070.3|6069.6|6070.3|6069.6|6070.3|6069.6|6070.3|6069.6|17
1734393250000|2024-12-16 23:54:10|||||||||22
1734393270000|2024-12-16 23:54:30|6070.17|6069.47|6070.05|6069.35|6070.3|6069.6|6070.05|6069.35|14
1734393280000|2024-12-16 23:54:40|6070.17|6069.47|6070.3|6069.6|6070.3|6069.6|6070.05|6069.35|3
1734393310000|2024-12-16 23:55:10|6070.05|6069.35|6070.05|6069.35|6070.05|6069.35|6070.05|6069.35|18
1734393320000|2024-12-16 23:55:20|6069.67|6068.97|6069.8|6069.1|6069.8|6069.1|6069.55|6068.85|64
1734393340000|2024-12-16 23:55:40|6069.67|6068.97|6069.8|6069.1|6069.8|6069.1|6069.55|6068.85|14
1734393350000|2024-12-16 23:55:50|||||||||1
1734393360000|2024-12-16 23:56:00|||||||||26
1734393370000|2024-12-16 23:56:10|6069.67|6068.97|6069.55|6068.85|6069.67|6068.97|6069.55|6068.85|3
1734393380000|2024-12-16 23:56:20|||||||||22
1734393390000|2024-12-16 23:56:30|6069.8|6069.1|6069.8|6069.1|6069.8|6069.1|6069.8|6069.1|3
1734393400000|2024-12-16 23:56:40|6069.67|6068.97|6069.8|6069.1|6069.8|6069.1|6069.55|6068.85|2
1734393420000|2024-12-16 23:57:00|6069.67|6068.97|6069.67|6068.97|6069.8|6069.1|6069.55|6068.85|1
1734393430000|2024-12-16 23:57:10|6069.55|6068.85|6069.67|6068.97|6069.8|6069.1|6069.55|6068.85|0
1734393440000|2024-12-16 23:57:20|6069.8|6069.1|6069.67|6068.97|6069.8|6069.1|6069.55|6068.85|2
1734393450000|2024-12-16 23:57:30|6069.55|6068.85|6069.8|6069.1|6069.8|6069.1|6069.55|6068.85|9
1734393470000|2024-12-16 23:57:50|6069.67|6068.97|6069.67|6068.97|6069.8|6069.1|6069.55|6068.85|8
1734393480000|2024-12-16 23:58:00|6069.55|6068.85|6069.67|6068.97|6069.67|6068.97|6069.55|6068.85|1
1734393490000|2024-12-16 23:58:10|6069.55|6068.85|6069.55|6068.85|6069.55|6068.85|6069.55|6068.85|3
1734393530000|2024-12-16 23:58:50|||||||||1
1734393540000|2024-12-16 23:59:00|6069.67|6068.97|6069.67|6068.97|6069.8|6069.1|6069.67|6068.97|2
1734393550000|2024-12-16 23:59:10|6069.55|6068.85|6069.55|6068.85|6069.8|6069.1|6069.55|6068.85|2
1734393560000|2024-12-16 23:59:20|6069.67|6068.97|6069.67|6068.97|6069.67|6068.97|6069.55|6068.85|0
1734393570000|2024-12-16 23:59:30|6069.55|6068.85|6069.55|6068.85|6069.67|6068.97|6069.55|6068.85|0
1734393590000|2024-12-16 23:59:50|6069.3|6068.6|6069.3|6068.6|6069.3|6068.6|6069.3|6068.6|15
1734393600000|2024-12-17 00:00:00|6069.42|6068.72|6069.05|6068.35|6069.55|6068.85|6069.05|6068.35|24
1734393610000|2024-12-17 00:00:10|6069.17|6068.47|6069.3|6068.6|6069.3|6068.6|6069.17|6068.47|25
1734393630000|2024-12-17 00:00:30|||||||||1
1734393640000|2024-12-17 00:00:40|6069.42|6068.72|6069.55|6068.85|6069.55|6068.85|6069.42|6068.72|14
1734393660000|2024-12-17 00:01:00|6069.42|6068.72|6069.3|6068.6|6069.42|6068.72|6069.05|6068.35|16
1734393670000|2024-12-17 00:01:10|6069.17|6068.47|6069.3|6068.6|6069.3|6068.6|6069.05|6068.35|1
1734393680000|2024-12-17 00:01:20|6069.17|6068.47|6069.3|6068.6|6069.3|6068.6|6069.17|6068.47|0
1734393690000|2024-12-17 00:01:30|6069.55|6068.85|6069.8|6069.1|6069.8|6069.1|6069.55|6068.85|9
1734393700000|2024-12-17 00:01:40|6069.92|6069.22|6069.55|6068.85|6070.05|6069.35|6069.55|6068.85|23
1734393710000|2024-12-17 00:01:50|6069.42|6068.72|6069.05|6068.35|6069.42|6068.72|6068.8|6068.1|24
1734393720000|2024-12-17 00:02:00|||||||||3
1734393730000|2024-12-17 00:02:10|6069.3|6068.6|6069.17|6068.47|6069.3|6068.6|6069.17|6068.47|17
1734393740000|2024-12-17 00:02:20|6069.3|6068.6|6069.3|6068.6|6069.3|6068.6|6069.05|6068.35|5
1734393750000|2024-12-17 00:02:30|6069.17|6068.47|6069.3|6068.6|6069.3|6068.6|6069.17|6068.47|6
1734393760000|2024-12-17 00:02:40|6069.05|6068.35|6069.05|6068.35|6069.05|6068.35|6069.05|6068.35|2
1734393780000|2024-12-17 00:03:00|6068.8|6068.1|6068.8|6068.1|6068.8|6068.1|6068.8|6068.1|3
1734393790000|2024-12-17 00:03:10|6069.05|6068.35|6069.05|6068.35|6069.05|6068.35|6069.05|6068.35|23
1734393800000|2024-12-17 00:03:20|||||||||2
1734393810000|2024-12-17 00:03:30|6069.17|6068.47|6069.17|6068.47|6069.17|6068.47|6069.05|6068.35|10
1734393820000|2024-12-17 00:03:40|6069.3|6068.6|6069.05|6068.35|6069.3|6068.6|6069.05|6068.35|0
1734393830000|2024-12-17 00:03:50|6069.17|6068.47|6069.05|6068.35|6069.3|6068.6|6069.05|6068.35|2
1734393840000|2024-12-17 00:04:00|||||||||11
1734393850000|2024-12-17 00:04:10|6069.17|6068.47|6068.8|6068.1|6069.17|6068.47|6068.8|6068.1|31
1734393890000|2024-12-17 00:04:50|6068.55|6067.85|6068.55|6067.85|6068.55|6067.85|6068.55|6067.85|10
1734393910000|2024-12-17 00:05:10|6068.42|6067.72|6068.55|6067.85|6068.55|6067.85|6068.42|6067.72|18
1734393920000|2024-12-17 00:05:20|6068.8|6068.1|6068.8|6068.1|6068.8|6068.1|6068.8|6068.1|12
1734393940000|2024-12-17 00:05:40|6069.05|6068.35|6069.05|6068.35|6069.05|6068.35|6069.05|6068.35|15
1734393950000|2024-12-17 00:05:50|6069.17|6068.47|6069.3|6068.6|6069.3|6068.6|6069.05|6068.35|5
1734393960000|2024-12-17 00:06:00|6069.17|6068.47|6069.05|6068.35|6069.3|6068.6|6069.05|6068.35|10
1734393970000|2024-12-17 00:06:10|6069.17|6068.47|6069.3|6068.6|6069.3|6068.6|6069.17|6068.47|15
1734393990000|2024-12-17 00:06:30|6069.17|6068.47|6069.17|6068.47|6069.3|6068.6|6069.05|6068.35|8
1734394000000|2024-12-17 00:06:40|6069.05|6068.35|6069.3|6068.6|6069.3|6068.6|6069.05|6068.35|3
1734394010000|2024-12-17 00:06:50|6069.55|6068.85|6069.42|6068.72|6069.55|6068.85|6069.42|6068.72|3
1734394020000|2024-12-17 00:07:00|6069.3|6068.6|6069.42|6068.72|6069.55|6068.85|6069.3|6068.6|2
1734394030000|2024-12-17 00:07:10|6069.55|6068.85|6069.3|6068.6|6069.55|6068.85|6069.3|6068.6|22
1734394040000|2024-12-17 00:07:20|6069.42|6068.72|6069.55|6068.85|6069.55|6068.85|6069.3|6068.6|43
1734394050000|2024-12-17 00:07:30|6070.05|6069.35|6070.3|6069.6|6070.42|6069.72|6070.05|6069.35|149
1734394060000|2024-12-17 00:07:40|6070.42|6069.72|6070.3|6069.6|6070.55|6069.85|6070.3|6069.6|8
1734394070000|2024-12-17 00:07:50|6070.05|6069.35|6070.05|6069.35|6070.05|6069.35|6070.05|6069.35|7
1734394080000|2024-12-17 00:08:00|6069.8|6069.1|6070.05|6069.35|6070.05|6069.35|6069.8|6069.1|10
1734394090000|2024-12-17 00:08:10|6069.92|6069.22|6070.05|6069.35|6070.05|6069.35|6069.8|6069.1|4
1734394100000|2024-12-17 00:08:20|6069.92|6069.22|6070.05|6069.35|6070.05|6069.35|6069.92|6069.22|0
1734394110000|2024-12-17 00:08:30|6069.92|6069.22|6070.05|6069.35|6070.05|6069.35|6069.92|6069.22|0
1734394130000|2024-12-17 00:08:50|6069.92|6069.22|6070.05|6069.35|6070.05|6069.35|6069.92|6069.22|1
1734394150000|2024-12-17 00:09:10|||||||||7
1734394180000|2024-12-17 00:09:40|6069.92|6069.22|6069.92|6069.22|6070.05|6069.35|6069.8|6069.1|2
1734394190000|2024-12-17 00:09:50|6069.8|6069.1|6069.8|6069.1|6069.92|6069.22|6069.8|6069.1|1
1734394200000|2024-12-17 00:10:00|6069.67|6068.97|6069.8|6069.1|6069.8|6069.1|6069.67|6068.97|16
1734394210000|2024-12-17 00:10:10|6069.67|6068.97|6069.55|6068.85|6069.8|6069.1|6069.55|6068.85|2
1734394230000|2024-12-17 00:10:30|6069.42|6068.72|6069.55|6068.85|6069.55|6068.85|6069.3|6068.6|11
1734394240000|2024-12-17 00:10:40|6069.42|6068.72|6069.55|6068.85|6069.55|6068.85|6069.42|6068.72|0
1734394260000|2024-12-17 00:11:00|6069.42|6068.72|6069.55|6068.85|6069.55|6068.85|6069.42|6068.72|0
1734394270000|2024-12-17 00:11:10|6069.42|6068.72|6069.42|6068.72|6069.55|6068.85|6069.3|6068.6|4
1734394280000|2024-12-17 00:11:20|6069.55|6068.85|6069.3|6068.6|6069.55|6068.85|6069.3|6068.6|1
1734394290000|2024-12-17 00:11:30|6069.05|6068.35|6068.8|6068.1|6069.05|6068.35|6068.67|6067.97|36
1734394300000|2024-12-17 00:11:40|6068.67|6067.97|6068.8|6068.1|6068.8|6068.1|6068.67|6067.97|2
1734394310000|2024-12-17 00:11:50|6068.67|6067.97|6068.8|6068.1|6068.8|6068.1|6068.55|6067.85|5
1734394320000|2024-12-17 00:12:00|6068.67|6067.97|6068.8|6068.1|6068.8|6068.1|6068.55|6067.85|1
1734394330000|2024-12-17 00:12:10|6068.67|6067.97|6068.8|6068.1|6068.8|6068.1|6068.67|6067.97|2
1734394340000|2024-12-17 00:12:20|6068.55|6067.85|6068.55|6067.85|6068.67|6067.97|6068.55|6067.85|8
1734394350000|2024-12-17 00:12:30|6068.67|6067.97|6068.55|6067.85|6068.8|6068.1|6068.55|6067.85|1
1734394360000|2024-12-17 00:12:40|6068.42|6067.72|6068.3|6067.6|6068.55|6067.85|6068.3|6067.6|9
1734394370000|2024-12-17 00:12:50|6068.42|6067.72|6068.55|6067.85|6068.55|6067.85|6068.3|6067.6|0
1734394390000|2024-12-17 00:13:10|||||||||2
1734394400000|2024-12-17 00:13:20|6068.67|6067.97|6068.67|6067.97|6068.67|6067.97|6068.67|6067.97|8
1734394410000|2024-12-17 00:13:30|6068.55|6067.85|6068.8|6068.1|6068.8|6068.1|6068.55|6067.85|0
1734394420000|2024-12-17 00:13:40|6068.55|6067.85|6068.8|6068.1|6068.8|6068.1|6068.55|6067.85|1
1734394430000|2024-12-17 00:13:50|6068.67|6067.97|6068.55|6067.85|6068.67|6067.97|6068.55|6067.85|6
1734394440000|2024-12-17 00:14:00|6068.67|6067.97|6068.8|6068.1|6068.8|6068.1|6068.67|6067.97|1
1734394450000|2024-12-17 00:14:10|||||||||5
1734394460000|2024-12-17 00:14:20|6068.55|6067.85|6068.55|6067.85|6068.55|6067.85|6068.55|6067.85|8
1734394470000|2024-12-17 00:14:30|6068.42|6067.72|6068.3|6067.6|6068.42|6067.72|6068.3|6067.6|7
1734394480000|2024-12-17 00:14:40|6068.42|6067.72|6068.3|6067.6|6068.55|6067.85|6068.3|6067.6|3
1734394490000|2024-12-17 00:14:50|||||||||4
1734394500000|2024-12-17 00:15:00|6068.17|6067.47|6068.55|6067.85|6068.8|6068.1|6068.17|6067.47|19
1734394510000|2024-12-17 00:15:10|6068.67|6067.97|6068.55|6067.85|6068.8|6068.1|6068.55|6067.85|9
1734394520000|2024-12-17 00:15:20|||||||||2
1734394530000|2024-12-17 00:15:30|||||||||1
1734394540000|2024-12-17 00:15:40|6068.8|6068.1|6068.8|6068.1|6068.8|6068.1|6068.8|6068.1|3
1734394550000|2024-12-17 00:15:50|6069.05|6068.35|6068.8|6068.1|6069.05|6068.35|6068.8|6068.1|12
1734394560000|2024-12-17 00:16:00|6068.67|6067.97|6068.42|6067.72|6068.67|6067.97|6068.3|6067.6|9
1734394570000|2024-12-17 00:16:10|6068.3|6067.6|6068.3|6067.6|6068.42|6067.72|6068.3|6067.6|1
1734394580000|2024-12-17 00:16:20|6068.55|6067.85|6068.3|6067.6|6068.55|6067.85|6068.3|6067.6|3
1734394590000|2024-12-17 00:16:30|||||||||4
1734394610000|2024-12-17 00:16:50|6068.42|6067.72|6068.3|6067.6|6068.42|6067.72|6068.3|6067.6|3
1734394620000|2024-12-17 00:17:00|||||||||8
1734394630000|2024-12-17 00:17:10|6068.55|6067.85|6068.42|6067.72|6068.55|6067.85|6068.3|6067.6|3
1734394640000|2024-12-17 00:17:20|6068.55|6067.85|6068.55|6067.85|6068.55|6067.85|6068.55|6067.85|0
1734394650000|2024-12-17 00:17:30|6068.42|6067.72|6068.42|6067.72|6068.55|6067.85|6068.3|6067.6|6
1734394660000|2024-12-17 00:17:40|6068.55|6067.85|6068.3|6067.6|6068.55|6067.85|6068.3|6067.6|4
1734394670000|2024-12-17 00:17:50|6068.42|6067.72|6068.55|6067.85|6068.55|6067.85|6068.42|6067.72|3
1734394680000|2024-12-17 00:18:00|6068.42|6067.72|6068.3|6067.6|6068.42|6067.72|6068.3|6067.6|1
1734394690000|2024-12-17 00:18:10|||||||||2
1734394700000|2024-12-17 00:18:20|||||||||1
1734394730000|2024-12-17 00:18:50|6068.42|6067.72|6068.3|6067.6|6068.55|6067.85|6068.3|6067.6|8
1734394740000|2024-12-17 00:19:00|6068.05|6067.35|6068.05|6067.35|6068.05|6067.35|6068.05|6067.35|26
1734394750000|2024-12-17 00:19:10|||||||||2
1734394760000|2024-12-17 00:19:20|||||||||1
1734394770000|2024-12-17 00:19:30|6068.17|6067.47|6068.3|6067.6|6068.3|6067.6|6068.17|6067.47|9
1734394790000|2024-12-17 00:19:50|6068.55|6067.85|6068.55|6067.85|6068.55|6067.85|6068.42|6067.72|8
1734394800000|2024-12-17 00:20:00|6068.42|6067.72|6068.42|6067.72|6068.55|6067.85|6068.42|6067.72|0
1734394810000|2024-12-17 00:20:10|6068.3|6067.6|6068.42|6067.72|6068.42|6067.72|6068.3|6067.6|111
1734394820000|2024-12-17 00:20:20|6068.55|6067.85|6068.3|6067.6|6068.55|6067.85|6068.3|6067.6|0
1734394830000|2024-12-17 00:20:30|6068.42|6067.72|6068.3|6067.6|6068.55|6067.85|6068.3|6067.6|2
1734394850000|2024-12-17 00:20:50|6068.42|6067.72|6068.55|6067.85|6068.55|6067.85|6068.3|6067.6|3
1734394860000|2024-12-17 00:21:00|6068.42|6067.72|6068.05|6067.35|6068.42|6067.72|6068.05|6067.35|105
1734394870000|2024-12-17 00:21:10|6068.17|6067.47|6068.3|6067.6|6068.3|6067.6|6068.17|6067.47|35
1734394880000|2024-12-17 00:21:20|6068.17|6067.47|6068.3|6067.6|6068.3|6067.6|6068.05|6067.35|2
1734394890000|2024-12-17 00:21:30|6068.17|6067.47|6068.3|6067.6|6068.3|6067.6|6068.17|6067.47|0
1734394920000|2024-12-17 00:22:00|6068.17|6067.47|6068.3|6067.6|6068.3|6067.6|6068.17|6067.47|0
1734394930000|2024-12-17 00:22:10|6068.55|6067.85|6068.8|6068.1|6068.8|6068.1|6068.55|6067.85|18
1734394940000|2024-12-17 00:22:20|6068.67|6067.97|6068.8|6068.1|6068.8|6068.1|6068.67|6067.97|4
1734394950000|2024-12-17 00:22:30|6068.67|6067.97|6068.8|6068.1|6068.8|6068.1|6068.67|6067.97|0
1734394960000|2024-12-17 00:22:40|6068.67|6067.97|6068.55|6067.85|6068.8|6068.1|6068.55|6067.85|8
1734394970000|2024-12-17 00:22:50|6068.42|6067.72|6068.42|6067.72|6068.55|6067.85|6068.42|6067.72|8
1734394980000|2024-12-17 00:23:00|6068.55|6067.85|6068.55|6067.85|6068.55|6067.85|6068.42|6067.72|0
1734395000000|2024-12-17 00:23:20|||||||||4
1734395010000|2024-12-17 00:23:30|6068.42|6067.72|6068.42|6067.72|6068.55|6067.85|6068.3|6067.6|1
1734395020000|2024-12-17 00:23:40|6068.3|6067.6|6068.55|6067.85|6068.55|6067.85|6068.3|6067.6|22
1734395030000|2024-12-17 00:23:50|6068.42|6067.72|6068.42|6067.72|6068.55|6067.85|6068.42|6067.72|0
1734395040000|2024-12-17 00:24:00|6068.55|6067.85|6068.55|6067.85|6068.55|6067.85|6068.42|6067.72|0
1734395050000|2024-12-17 00:24:10|6068.42|6067.72|6068.55|6067.85|6068.55|6067.85|6068.42|6067.72|2
1734395060000|2024-12-17 00:24:20|6068.3|6067.6|6068.3|6067.6|6068.3|6067.6|6068.3|6067.6|1
1734395070000|2024-12-17 00:24:30|6068.42|6067.72|6068.55|6067.85|6068.55|6067.85|6068.3|6067.6|0
1734395080000|2024-12-17 00:24:40|6068.67|6067.97|6068.8|6068.1|6068.8|6068.1|6068.55|6067.85|7
1734395090000|2024-12-17 00:24:50|6068.67|6067.97|6068.55|6067.85|6068.8|6068.1|6068.55|6067.85|6
1734395100000|2024-12-17 00:25:00|6068.67|6067.97|6068.67|6067.97|6068.8|6068.1|6068.67|6067.97|3
1734395110000|2024-12-17 00:25:10|6068.55|6067.85|6068.55|6067.85|6068.8|6068.1|6068.55|6067.85|0
1734395120000|2024-12-17 00:25:20|||||||||1
1734395130000|2024-12-17 00:25:30|6068.42|6067.72|6068.3|6067.6|6068.42|6067.72|6068.3|6067.6|1
1734395150000|2024-12-17 00:25:50|||||||||3
1734395160000|2024-12-17 00:26:00|6068.17|6067.47|6068.05|6067.35|6068.3|6067.6|6068.05|6067.35|17
1734395180000|2024-12-17 00:26:20|6068.17|6067.47|6068.17|6067.47|6068.3|6067.6|6068.17|6067.47|4
1734395190000|2024-12-17 00:26:30|6068.3|6067.6|6068.3|6067.6|6068.3|6067.6|6068.17|6067.47|2
1734395220000|2024-12-17 00:27:00|6068.17|6067.47|6068.3|6067.6|6068.3|6067.6|6068.05|6067.35|1
1734395230000|2024-12-17 00:27:10|6068.17|6067.47|6068.17|6067.47|6068.3|6067.6|6068.05|6067.35|3
1734395240000|2024-12-17 00:27:20|6068.05|6067.35|6068.05|6067.35|6068.17|6067.47|6068.05|6067.35|0
1734395260000|2024-12-17 00:27:40|||||||||17
1734395280000|2024-12-17 00:28:00|6068.92|6068.22|6068.92|6068.22|6069.05|6068.35|6068.92|6068.22|276
1734395290000|2024-12-17 00:28:10|6068.8|6068.1|6069.05|6068.35|6069.05|6068.35|6068.8|6068.1|1
1734395300000|2024-12-17 00:28:20|6068.92|6068.22|6069.05|6068.35|6069.05|6068.35|6068.92|6068.22|1
1734395320000|2024-12-17 00:28:40|6068.92|6068.22|6069.05|6068.35|6069.05|6068.35|6068.92|6068.22|1
1734395330000|2024-12-17 00:28:50|6068.92|6068.22|6068.55|6067.85|6069.05|6068.35|6068.55|6067.85|6
1734395350000|2024-12-17 00:29:10|6068.67|6067.97|6068.8|6068.1|6068.8|6068.1|6068.67|6067.97|1
1734395370000|2024-12-17 00:29:30|6068.67|6067.97|6068.67|6067.97|6068.67|6067.97|6068.67|6067.97|1
1734395380000|2024-12-17 00:29:40|6068.55|6067.85|6068.55|6067.85|6068.67|6067.97|6068.55|6067.85|1
1734395400000|2024-12-17 00:30:00|6068.67|6067.97|6068.8|6068.1|6068.8|6068.1|6068.67|6067.97|6
1734395410000|2024-12-17 00:30:10|6068.55|6067.85|6068.55|6067.85|6068.55|6067.85|6068.55|6067.85|19
1734395420000|2024-12-17 00:30:20|6068.3|6067.6|6068.3|6067.6|6068.3|6067.6|6068.3|6067.6|47
1734395430000|2024-12-17 00:30:30|6068.42|6067.72|6068.55|6067.85|6068.55|6067.85|6068.42|6067.72|3
1734395440000|2024-12-17 00:30:40|||||||||1
1734395450000|2024-12-17 00:30:50|6068.42|6067.72|6068.3|6067.6|6068.42|6067.72|6068.3|6067.6|153
1734395460000|2024-12-17 00:31:00|6068.55|6067.85|6068.8|6068.1|6068.8|6068.1|6068.55|6067.85|22
1734395470000|2024-12-17 00:31:10|||||||||2
1734395490000|2024-12-17 00:31:30|||||||||10
1734395510000|2024-12-17 00:31:50|6068.55|6067.85|6068.67|6067.97|6068.8|6068.1|6068.55|6067.85|17
1734395520000|2024-12-17 00:32:00|6068.8|6068.1|6068.55|6067.85|6068.8|6068.1|6068.55|6067.85|2
1734395550000|2024-12-17 00:32:30|6068.42|6067.72|6068.42|6067.72|6068.55|6067.85|6068.42|6067.72|2
1734395560000|2024-12-17 00:32:40|6068.55|6067.85|6068.55|6067.85|6068.55|6067.85|6068.42|6067.72|1
1734395570000|2024-12-17 00:32:50|6068.42|6067.72|6068.55|6067.85|6068.55|6067.85|6068.42|6067.72|12
1734395580000|2024-12-17 00:33:00|6068.42|6067.72|6068.55|6067.85|6068.55|6067.85|6068.42|6067.72|16
1734395610000|2024-12-17 00:33:30|6068.42|6067.72|6068.55|6067.85|6068.55|6067.85|6068.42|6067.72|4
1734395620000|2024-12-17 00:33:40|||||||||2
1734395630000|2024-12-17 00:33:50|6068.42|6067.72|6068.3|6067.6|6068.42|6067.72|6068.3|6067.6|18
1734395640000|2024-12-17 00:34:00|6068.17|6067.47|6068.3|6067.6|6068.3|6067.6|6068.17|6067.47|17
1734395660000|2024-12-17 00:34:20|||||||||2
1734395680000|2024-12-17 00:34:40|6068.05|6067.35|6068.05|6067.35|6068.05|6067.35|6068.05|6067.35|94
1734395690000|2024-12-17 00:34:50|||||||||1
1734395700000|2024-12-17 00:35:00|||||||||15
1734395730000|2024-12-17 00:35:30|6067.92|6067.22|6067.8|6067.1|6067.92|6067.22|6067.8|6067.1|24
1734395740000|2024-12-17 00:35:40|6067.92|6067.22|6068.05|6067.35|6068.05|6067.35|6067.92|6067.22|9
1734395750000|2024-12-17 00:35:50|||||||||1
1734395760000|2024-12-17 00:36:00|6067.92|6067.22|6067.92|6067.22|6068.05|6067.35|6067.92|6067.22|16
1734395770000|2024-12-17 00:36:10|6067.8|6067.1|6067.8|6067.1|6067.8|6067.1|6067.8|6067.1|2
1734395780000|2024-12-17 00:36:20|||||||||2
1734395800000|2024-12-17 00:36:40|6067.55|6066.85|6067.55|6066.85|6067.55|6066.85|6067.55|6066.85|12
1734395810000|2024-12-17 00:36:50|6067.67|6066.97|6067.55|6066.85|6067.67|6066.97|6067.55|6066.85|7
1734395820000|2024-12-17 00:37:00|||||||||14
1734395830000|2024-12-17 00:37:10|6067.42|6066.72|6067.55|6066.85|6067.55|6066.85|6067.42|6066.72|1
1734395850000|2024-12-17 00:37:30|6067.8|6067.1|6067.8|6067.1|6067.8|6067.1|6067.8|6067.1|18
1734395860000|2024-12-17 00:37:40|6067.67|6066.97|6067.67|6066.97|6067.67|6066.97|6067.55|6066.85|0
1734395870000|2024-12-17 00:37:50|6067.55|6066.85|6067.8|6067.1|6067.8|6067.1|6067.55|6066.85|0
1734395880000|2024-12-17 00:38:00|6067.55|6066.85|6067.3|6066.6|6067.55|6066.85|6067.3|6066.6|17
1734395890000|2024-12-17 00:38:10|6067.42|6066.72|6067.55|6066.85|6067.55|6066.85|6067.42|6066.72|0
1734395910000|2024-12-17 00:38:30|6067.42|6066.72|6067.42|6066.72|6067.55|6066.85|6067.42|6066.72|6
1734395920000|2024-12-17 00:38:40|6067.3|6066.6|6067.55|6066.85|6067.55|6066.85|6067.3|6066.6|1
1734395930000|2024-12-17 00:38:50|6067.42|6066.72|6067.55|6066.85|6067.55|6066.85|6067.3|6066.6|1
1734395940000|2024-12-17 00:39:00|6067.42|6066.72|6067.3|6066.6|6067.55|6066.85|6067.3|6066.6|15
1734395950000|2024-12-17 00:39:10|6067.55|6066.85|6067.55|6066.85|6067.55|6066.85|6067.42|6066.72|1
1734395960000|2024-12-17 00:39:20|6067.42|6066.72|6067.8|6067.1|6067.92|6067.22|6067.42|6066.72|19
1734395970000|2024-12-17 00:39:30|6067.92|6067.22|6068.05|6067.35|6068.05|6067.35|6067.8|6067.1|0
1734395980000|2024-12-17 00:39:40|||||||||145
1734395990000|2024-12-17 00:39:50|||||||||4
1734396000000|2024-12-17 00:40:00|6068.3|6067.6|6068.42|6067.72|6068.55|6067.85|6068.3|6067.6|16
1734396010000|2024-12-17 00:40:10|6068.3|6067.6|6068.3|6067.6|6068.42|6067.72|6068.3|6067.6|0
1734396020000|2024-12-17 00:40:20|6068.42|6067.72|6068.3|6067.6|6068.42|6067.72|6068.3|6067.6|0
1734396040000|2024-12-17 00:40:40|6068.42|6067.72|6068.55|6067.85|6068.55|6067.85|6068.42|6067.72|4
1734396060000|2024-12-17 00:41:00|6068.8|6068.1|6069.05|6068.35|6069.05|6068.35|6068.55|6067.85|29
1734396070000|2024-12-17 00:41:10|||||||||1
1734396080000|2024-12-17 00:41:20|||||||||1
1734396100000|2024-12-17 00:41:40|6068.92|6068.22|6069.05|6068.35|6069.05|6068.35|6068.92|6068.22|4
1734396110000|2024-12-17 00:41:50|6068.92|6068.22|6068.92|6068.22|6068.92|6068.22|6068.8|6068.1|2
1734396120000|2024-12-17 00:42:00|6069.05|6068.35|6069.05|6068.35|6069.05|6068.35|6069.05|6068.35|0
1734396130000|2024-12-17 00:42:10|6068.92|6068.22|6069.05|6068.35|6069.05|6068.35|6068.92|6068.22|12
1734396150000|2024-12-17 00:42:30|6069.17|6068.47|6069.05|6068.35|6069.3|6068.6|6069.05|6068.35|13
1734396160000|2024-12-17 00:42:40|||||||||1
1734396170000|2024-12-17 00:42:50|||||||||1
1734396190000|2024-12-17 00:43:10|6068.92|6068.22|6068.8|6068.1|6068.92|6068.22|6068.8|6068.1|35
1734396220000|2024-12-17 00:43:40|||||||||1
1734396230000|2024-12-17 00:43:50|6069.05|6068.35|6069.05|6068.35|6069.05|6068.35|6069.05|6068.35|9
1734396240000|2024-12-17 00:44:00|||||||||11
1734396250000|2024-12-17 00:44:10|6068.92|6068.22|6069.05|6068.35|6069.05|6068.35|6068.92|6068.22|10
1734396280000|2024-12-17 00:44:40|||||||||1
1734396310000|2024-12-17 00:45:10|6068.8|6068.1|6068.8|6068.1|6068.8|6068.1|6068.8|6068.1|12
1734396330000|2024-12-17 00:45:30|6068.55|6067.85|6068.55|6067.85|6068.55|6067.85|6068.55|6067.85|7
1734396360000|2024-12-17 00:46:00|6068.67|6067.97|6068.8|6068.1|6068.8|6068.1|6068.55|6067.85|17
1734396370000|2024-12-17 00:46:10|6069.05|6068.35|6069.05|6068.35|6069.05|6068.35|6069.05|6068.35|8
1734396400000|2024-12-17 00:46:40|||||||||1
1734396420000|2024-12-17 00:47:00|6069.17|6068.47|6069.05|6068.35|6069.3|6068.6|6069.05|6068.35|16
1734396430000|2024-12-17 00:47:10|||||||||8
1734396440000|2024-12-17 00:47:20|||||||||2
1734396460000|2024-12-17 00:47:40|6069.17|6068.47|6069.3|6068.6|6069.3|6068.6|6069.17|6068.47|8
1734396470000|2024-12-17 00:47:50|6069.17|6068.47|6069.17|6068.47|6069.17|6068.47|6069.05|6068.35|0
1734396480000|2024-12-17 00:48:00|6069.05|6068.35|6069.05|6068.35|6069.3|6068.6|6069.05|6068.35|0
1734396520000|2024-12-17 00:48:40|6069.17|6068.47|6069.05|6068.35|6069.17|6068.47|6069.05|6068.35|7
1734396530000|2024-12-17 00:48:50|||||||||1
1734396540000|2024-12-17 00:49:00|||||||||1
1734396550000|2024-12-17 00:49:10|||||||||2
1734396570000|2024-12-17 00:49:30|6069.3|6068.6|6069.05|6068.35|6069.3|6068.6|6069.05|6068.35|13
1734396590000|2024-12-17 00:49:50|6069.17|6068.47|6069.05|6068.35|6069.3|6068.6|6069.05|6068.35|8
1734396600000|2024-12-17 00:50:00|6069.17|6068.47|6069.3|6068.6|6069.3|6068.6|6069.17|6068.47|8
1734396640000|2024-12-17 00:50:40|6069.17|6068.47|6069.05|6068.35|6069.17|6068.47|6069.05|6068.35|13
1734396660000|2024-12-17 00:51:00|||||||||7
1734396670000|2024-12-17 00:51:10|6068.92|6068.22|6069.3|6068.6|6069.3|6068.6|6068.92|6068.22|23
1734396680000|2024-12-17 00:51:20|||||||||41
1734396690000|2024-12-17 00:51:30|6069.17|6068.47|6069.05|6068.35|6069.17|6068.47|6069.05|6068.35|7
1734396700000|2024-12-17 00:51:40|6069.17|6068.47|6068.8|6068.1|6069.17|6068.47|6068.8|6068.1|18
1734396760000|2024-12-17 00:52:40|||||||||101
1734396790000|2024-12-17 00:53:10|6069.05|6068.35|6068.55|6067.85|6069.05|6068.35|6068.55|6067.85|417
1734396810000|2024-12-17 00:53:30|6068.3|6067.6|6068.3|6067.6|6068.3|6067.6|6068.3|6067.6|18
1734396820000|2024-12-17 00:53:40|6068.42|6067.72|6068.42|6067.72|6068.55|6067.85|6068.42|6067.72|5
1734396830000|2024-12-17 00:53:50|6068.3|6067.6|6068.3|6067.6|6068.3|6067.6|6068.3|6067.6|12
1734396840000|2024-12-17 00:54:00|6068.17|6067.47|6068.17|6067.47|6068.3|6067.6|6068.17|6067.47|13
1734396850000|2024-12-17 00:54:10|6068.3|6067.6|6068.42|6067.72|6068.55|6067.85|6068.3|6067.6|3
1734396860000|2024-12-17 00:54:20|6068.55|6067.85|6068.3|6067.6|6068.55|6067.85|6068.3|6067.6|2
1734396870000|2024-12-17 00:54:30|||||||||2
1734396880000|2024-12-17 00:54:40|6068.42|6067.72|6068.3|6067.6|6068.55|6067.85|6068.3|6067.6|4
1734396890000|2024-12-17 00:54:50|6068.17|6067.47|6068.05|6067.35|6068.3|6067.6|6068.05|6067.35|1
1734396900000|2024-12-17 00:55:00|6068.17|6067.47|6068.55|6067.85|6068.55|6067.85|6068.17|6067.47|6
1734396910000|2024-12-17 00:55:10|6068.42|6067.72|6068.3|6067.6|6068.55|6067.85|6068.3|6067.6|2
1734396920000|2024-12-17 00:55:20|||||||||3
1734396930000|2024-12-17 00:55:30|6068.05|6067.35|6068.05|6067.35|6068.17|6067.47|6068.05|6067.35|12
1734396950000|2024-12-17 00:55:50|6068.17|6067.47|6068.3|6067.6|6068.3|6067.6|6068.05|6067.35|5
1734396970000|2024-12-17 00:56:10|6068.17|6067.47|6068.05|6067.35|6068.3|6067.6|6068.05|6067.35|12
1734396980000|2024-12-17 00:56:20|6068.17|6067.47|6068.3|6067.6|6068.3|6067.6|6068.17|6067.47|0
1734396990000|2024-12-17 00:56:30|||||||||1
1734397020000|2024-12-17 00:57:00|||||||||2
1734397040000|2024-12-17 00:57:20|6068.42|6067.72|6068.3|6067.6|6068.42|6067.72|6068.3|6067.6|6
1734397080000|2024-12-17 00:58:00|6068.05|6067.35|6068.3|6067.6|6068.3|6067.6|6068.05|6067.35|6
1734397090000|2024-12-17 00:58:10|6068.17|6067.47|6068.05|6067.35|6068.17|6067.47|6068.05|6067.35|0
1734397100000|2024-12-17 00:58:20|6068.17|6067.47|6068.05|6067.35|6068.3|6067.6|6068.05|6067.35|2
1734397110000|2024-12-17 00:58:30|6067.8|6067.1|6067.8|6067.1|6068.05|6067.35|6067.8|6067.1|13
1734397120000|2024-12-17 00:58:40|6067.92|6067.22|6067.8|6067.1|6067.92|6067.22|6067.8|6067.1|0
1734397130000|2024-12-17 00:58:50|||||||||5
1734397140000|2024-12-17 00:59:00|6067.92|6067.22|6067.8|6067.1|6067.92|6067.22|6067.8|6067.1|0
1734397150000|2024-12-17 00:59:10|6067.92|6067.22|6067.92|6067.22|6068.05|6067.35|6067.92|6067.22|0
1734397160000|2024-12-17 00:59:20|6067.8|6067.1|6067.92|6067.22|6068.05|6067.35|6067.8|6067.1|1
1734397170000|2024-12-17 00:59:30|6068.05|6067.35|6067.92|6067.22|6068.05|6067.35|6067.92|6067.22|0
1734397180000|2024-12-17 00:59:40|6068.05|6067.35|6068.05|6067.35|6068.05|6067.35|6067.92|6067.22|1
1734397200000|2024-12-17 01:00:00|6067.8|6067.1|6067.3|6066.6|6067.92|6067.22|6067.3|6066.6|56
1734397210000|2024-12-17 01:00:10|6067.42|6066.72|6067.55|6066.85|6067.55|6066.85|6067.3|6066.6|8
1734397220000|2024-12-17 01:00:20|6067.3|6066.6|6067.3|6066.6|6067.55|6066.85|6067.3|6066.6|26
1734397230000|2024-12-17 01:00:30|6067.42|6066.72|6067.3|6066.6|6067.42|6066.72|6067.3|6066.6|11
1734397240000|2024-12-17 01:00:40|6067.17|6066.47|6066.8|6066.1|6067.17|6066.47|6066.8|6066.1|59
1734397250000|2024-12-17 01:00:50|6067.05|6066.35|6067.05|6066.35|6067.05|6066.35|6067.05|6066.35|10
1734397280000|2024-12-17 01:01:20|6066.92|6066.22|6066.8|6066.1|6066.92|6066.22|6066.8|6066.1|17
1734397290000|2024-12-17 01:01:30|6066.67|6065.97|6066.67|6065.97|6066.8|6066.1|6066.55|6065.85|9
1734397300000|2024-12-17 01:01:40|6066.8|6066.1|6066.8|6066.1|6066.8|6066.1|6066.55|6065.85|5
1734397310000|2024-12-17 01:01:50|6066.67|6065.97|6066.8|6066.1|6066.8|6066.1|6066.67|6065.97|4
1734397320000|2024-12-17 01:02:00|||||||||3
1734397330000|2024-12-17 01:02:10|6067.05|6066.35|6067.05|6066.35|6067.05|6066.35|6067.05|6066.35|6
1734397340000|2024-12-17 01:02:20|6067.17|6066.47|6067.05|6066.35|6067.17|6066.47|6067.05|6066.35|18
1734397360000|2024-12-17 01:02:40|||||||||43
1734397370000|2024-12-17 01:02:50|6066.8|6066.1|6066.8|6066.1|6066.8|6066.1|6066.8|6066.1|5
1734397380000|2024-12-17 01:03:00|6066.92|6066.22|6067.05|6066.35|6067.05|6066.35|6066.92|6066.22|0
1734397390000|2024-12-17 01:03:10|6067.3|6066.6|6067.3|6066.6|6067.3|6066.6|6067.3|6066.6|20
1734397420000|2024-12-17 01:03:40|6067.17|6066.47|6067.3|6066.6|6067.3|6066.6|6067.17|6066.47|13
1734397430000|2024-12-17 01:03:50|||||||||14
1734397440000|2024-12-17 01:04:00|6067.42|6066.72|6067.55|6066.85|6067.8|6067.1|6067.3|6066.6|14
1734397450000|2024-12-17 01:04:10|||||||||5
1734397460000|2024-12-17 01:04:20|6067.67|6066.97|6067.8|6067.1|6067.8|6067.1|6067.67|6066.97|4
1734397470000|2024-12-17 01:04:30|||||||||1
1734397490000|2024-12-17 01:04:50|||||||||1
1734397500000|2024-12-17 01:05:00|6067.92|6067.22|6068.05|6067.35|6068.05|6067.35|6067.92|6067.22|19
1734397510000|2024-12-17 01:05:10|6068.17|6067.47|6068.3|6067.6|6068.3|6067.6|6068.05|6067.35|18
1734397530000|2024-12-17 01:05:30|6068.55|6067.85|6068.55|6067.85|6068.55|6067.85|6068.55|6067.85|10
1734397550000|2024-12-17 01:05:50|6068.42|6067.72|6068.17|6067.47|6068.42|6067.72|6068.05|6067.35|15
1734397560000|2024-12-17 01:06:00|6068.05|6067.35|6068.17|6067.47|6068.3|6067.6|6068.05|6067.35|3
1734397570000|2024-12-17 01:06:10|6068.3|6067.6|6068.3|6067.6|6068.3|6067.6|6068.17|6067.47|1
1734397580000|2024-12-17 01:06:20|6068.42|6067.72|6068.3|6067.6|6068.55|6067.85|6068.3|6067.6|10
1734397590000|2024-12-17 01:06:30|6068.42|6067.72|6068.3|6067.6|6068.42|6067.72|6068.3|6067.6|4
1734397600000|2024-12-17 01:06:40|6068.55|6067.85|6068.55|6067.85|6068.55|6067.85|6068.55|6067.85|18
1734397610000|2024-12-17 01:06:50|6068.67|6067.97|6068.8|6068.1|6068.8|6068.1|6068.67|6067.97|4
1734397620000|2024-12-17 01:07:00|6068.67|6067.97|6068.67|6067.97|6068.8|6068.1|6068.55|6067.85|17
1734397630000|2024-12-17 01:07:10|6068.55|6067.85|6068.55|6067.85|6068.8|6068.1|6068.55|6067.85|2
1734397640000|2024-12-17 01:07:20|||||||||2
1734397650000|2024-12-17 01:07:30|6068.42|6067.72|6068.3|6067.6|6068.42|6067.72|6068.3|6067.6|4
1734397660000|2024-12-17 01:07:40|6068.42|6067.72|6068.55|6067.85|6068.8|6068.1|6068.42|6067.72|5
1734397670000|2024-12-17 01:07:50|6068.67|6067.97|6068.8|6068.1|6068.8|6068.1|6068.55|6067.85|0
1734397690000|2024-12-17 01:08:10|6069.05|6068.35|6069.05|6068.35|6069.3|6068.6|6069.05|6068.35|22
1734397700000|2024-12-17 01:08:20|||||||||6
1734397710000|2024-12-17 01:08:30|6069.17|6068.47|6069.3|6068.6|6069.3|6068.6|6069.05|6068.35|5
1734397720000|2024-12-17 01:08:40|6069.17|6068.47|6069.05|6068.35|6069.17|6068.47|6069.05|6068.35|1
1734397740000|2024-12-17 01:09:00|6069.17|6068.47|6069.17|6068.47|6069.3|6068.6|6069.05|6068.35|9
1734397750000|2024-12-17 01:09:10|6069.3|6068.6|6069.55|6068.85|6069.55|6068.85|6069.3|6068.6|24
1734397770000|2024-12-17 01:09:30|6069.67|6068.97|6069.8|6069.1|6069.8|6069.1|6069.55|6068.85|10
1734397780000|2024-12-17 01:09:40|6069.67|6068.97|6069.55|6068.85|6069.8|6069.1|6069.55|6068.85|13
1734397800000|2024-12-17 01:10:00|6069.42|6068.72|6069.3|6068.6|6069.55|6068.85|6069.3|6068.6|41
1734397810000|2024-12-17 01:10:10|6069.55|6068.85|6069.55|6068.85|6069.55|6068.85|6069.55|6068.85|4
1734397820000|2024-12-17 01:10:20|6069.42|6068.72|6069.42|6068.72|6069.42|6068.72|6069.42|6068.72|10
1734397830000|2024-12-17 01:10:30|6069.3|6068.6|6069.55|6068.85|6069.55|6068.85|6069.3|6068.6|1
1734397840000|2024-12-17 01:10:40|6069.42|6068.72|6069.55|6068.85|6069.55|6068.85|6069.3|6068.6|11
1734397850000|2024-12-17 01:10:50|6069.42|6068.72|6069.42|6068.72|6069.42|6068.72|6069.3|6068.6|0
1734397860000|2024-12-17 01:11:00|6069.3|6068.6|6069.3|6068.6|6069.3|6068.6|6069.3|6068.6|2
1734397880000|2024-12-17 01:11:20|6069.42|6068.72|6069.55|6068.85|6069.55|6068.85|6069.3|6068.6|16
1734397890000|2024-12-17 01:11:30|||||||||7
1734397900000|2024-12-17 01:11:40|||||||||2
1734397910000|2024-12-17 01:11:50|6069.67|6068.97|6069.67|6068.97|6069.67|6068.97|6069.67|6068.97|5
1734397920000|2024-12-17 01:12:00|6069.8|6069.1|6069.8|6069.1|6069.8|6069.1|6069.55|6068.85|7
1734397930000|2024-12-17 01:12:10|6070.05|6069.35|6070.05|6069.35|6070.05|6069.35|6070.05|6069.35|23
1734397940000|2024-12-17 01:12:20|||||||||2
1734398010000|2024-12-17 01:13:30|6069.92|6069.22|6069.8|6069.1|6069.92|6069.22|6069.8|6069.1|4
1734398020000|2024-12-17 01:13:40|6069.92|6069.22|6070.05|6069.35|6070.05|6069.35|6069.92|6069.22|1
1734398040000|2024-12-17 01:14:00|||||||||2
1734398050000|2024-12-17 01:14:10|6069.92|6069.22|6070.05|6069.35|6070.05|6069.35|6069.92|6069.22|7
1734398060000|2024-12-17 01:14:20|||||||||3
1734398080000|2024-12-17 01:14:40|6069.92|6069.22|6070.05|6069.35|6070.05|6069.35|6069.8|6069.1|11
1734398090000|2024-12-17 01:14:50|6069.8|6069.1|6069.8|6069.1|6069.8|6069.1|6069.8|6069.1|5
1734398100000|2024-12-17 01:15:00|6069.92|6069.22|6069.92|6069.22|6070.05|6069.35|6069.8|6069.1|6
1734398110000|2024-12-17 01:15:10|6070.05|6069.35|6070.05|6069.35|6070.05|6069.35|6069.92|6069.22|10
1734398120000|2024-12-17 01:15:20|6069.92|6069.22|6070.05|6069.35|6070.05|6069.35|6069.8|6069.1|1
1734398140000|2024-12-17 01:15:40|6069.92|6069.22|6069.8|6069.1|6069.92|6069.22|6069.67|6068.97|10
1734398150000|2024-12-17 01:15:50|6069.67|6068.97|6069.55|6068.85|6069.67|6068.97|6069.55|6068.85|0
1734398160000|2024-12-17 01:16:00|6069.42|6068.72|6069.3|6068.6|6069.55|6068.85|6069.3|6068.6|5
1734398170000|2024-12-17 01:16:10|6069.42|6068.72|6069.42|6068.72|6069.42|6068.72|6069.3|6068.6|16
1734398180000|2024-12-17 01:16:20|6069.3|6068.6|6069.3|6068.6|6069.3|6068.6|6069.3|6068.6|0
1734398190000|2024-12-17 01:16:30|6069.05|6068.35|6069.3|6068.6|6069.3|6068.6|6069.05|6068.35|264
1734398200000|2024-12-17 01:16:40|6069.17|6068.47|6069.3|6068.6|6069.3|6068.6|6069.17|6068.47|8
1734398210000|2024-12-17 01:16:50|||||||||5
1734398240000|2024-12-17 01:17:20|6069.42|6068.72|6069.55|6068.85|6069.55|6068.85|6069.42|6068.72|16
1734398250000|2024-12-17 01:17:30|6069.42|6068.72|6069.55|6068.85|6069.55|6068.85|6069.3|6068.6|4
1734398280000|2024-12-17 01:18:00|6069.42|6068.72|6069.8|6069.1|6069.8|6069.1|6069.42|6068.72|12
1734398290000|2024-12-17 01:18:10|||||||||1
1734398300000|2024-12-17 01:18:20|6069.92|6069.22|6069.8|6069.1|6069.92|6069.22|6069.8|6069.1|5
1734398310000|2024-12-17 01:18:30|6069.92|6069.22|6070.05|6069.35|6070.05|6069.35|6069.92|6069.22|5
1734398320000|2024-12-17 01:18:40|6069.92|6069.22|6069.92|6069.22|6070.05|6069.35|6069.8|6069.1|2
1734398330000|2024-12-17 01:18:50|6070.05|6069.35|6070.05|6069.35|6070.05|6069.35|6069.8|6069.1|4
1734398340000|2024-12-17 01:19:00|6069.92|6069.22|6069.92|6069.22|6070.05|6069.35|6069.8|6069.1|6
1734398350000|2024-12-17 01:19:10|6070.05|6069.35|6070.05|6069.35|6070.05|6069.35|6070.05|6069.35|1
1734398360000|2024-12-17 01:19:20|6070.17|6069.47|6070.05|6069.35|6070.17|6069.47|6070.05|6069.35|5
1734398370000|2024-12-17 01:19:30|6070.3|6069.6|6070.3|6069.6|6070.55|6069.85|6070.3|6069.6|35
1734398380000|2024-12-17 01:19:40|6070.42|6069.72|6070.3|6069.6|6070.55|6069.85|6070.3|6069.6|11
1734398390000|2024-12-17 01:19:50|6070.42|6069.72|6070.42|6069.72|6070.55|6069.85|6070.3|6069.6|2
1734398400000|2024-12-17 01:20:00|6070.3|6069.6|6070.3|6069.6|6070.55|6069.85|6070.3|6069.6|9
1734398410000|2024-12-17 01:20:10|6070.42|6069.72|6070.3|6069.6|6070.42|6069.72|6070.3|6069.6|0
1734398420000|2024-12-17 01:20:20|||||||||6
1734398440000|2024-12-17 01:20:40|6070.42|6069.72|6070.55|6069.85|6070.55|6069.85|6070.3|6069.6|18
1734398450000|2024-12-17 01:20:50|6070.42|6069.72|6070.42|6069.72|6070.55|6069.85|6070.3|6069.6|10
1734398460000|2024-12-17 01:21:00|6070.55|6069.85|6070.55|6069.85|6070.55|6069.85|6070.42|6069.72|0
1734398470000|2024-12-17 01:21:10|6070.8|6070.1|6070.8|6070.1|6070.8|6070.1|6070.55|6069.85|26
1734398480000|2024-12-17 01:21:20|6070.92|6070.22|6070.8|6070.1|6071.05|6070.35|6070.8|6070.1|34
1734398490000|2024-12-17 01:21:30|6070.92|6070.22|6071.05|6070.35|6071.17|6070.47|6070.92|6070.22|32
1734398500000|2024-12-17 01:21:40|6071.17|6070.47|6071.17|6070.47|6071.17|6070.47|6071.05|6070.35|14
1734398510000|2024-12-17 01:21:50|6071.3|6070.6|6071.05|6070.35|6071.3|6070.6|6071.05|6070.35|0
1734398520000|2024-12-17 01:22:00|6071.17|6070.47|6071.17|6070.47|6071.3|6070.6|6071.05|6070.35|14
1734398530000|2024-12-17 01:22:10|6071.3|6070.6|6071.3|6070.6|6071.3|6070.6|6071.3|6070.6|0
1734398540000|2024-12-17 01:22:20|6071.17|6070.47|6071.3|6070.6|6071.3|6070.6|6071.17|6070.47|7
1734398560000|2024-12-17 01:22:40|6071.55|6070.85|6071.55|6070.85|6071.8|6071.1|6071.55|6070.85|52
1734398570000|2024-12-17 01:22:50|6071.42|6070.72|6071.3|6070.6|6071.42|6070.72|6071.3|6070.6|12
1734398580000|2024-12-17 01:23:00|6071.42|6070.72|6071.55|6070.85|6071.55|6070.85|6071.42|6070.72|20
1734398590000|2024-12-17 01:23:10|||||||||3
1734398610000|2024-12-17 01:23:30|6071.8|6071.1|6071.55|6070.85|6071.8|6071.1|6071.55|6070.85|24
1734398620000|2024-12-17 01:23:40|6071.67|6070.97|6071.8|6071.1|6071.8|6071.1|6071.55|6070.85|8
1734398630000|2024-12-17 01:23:50|6071.67|6070.97|6071.8|6071.1|6071.8|6071.1|6071.67|6070.97|0
1734398640000|2024-12-17 01:24:00|||||||||2
1734398650000|2024-12-17 01:24:10|6071.55|6070.85|6071.8|6071.1|6071.8|6071.1|6071.55|6070.85|36
1734398660000|2024-12-17 01:24:20|6071.67|6070.97|6071.67|6070.97|6071.8|6071.1|6071.55|6070.85|17
1734398670000|2024-12-17 01:24:30|6071.55|6070.85|6071.8|6071.1|6071.8|6071.1|6071.55|6070.85|3
1734398690000|2024-12-17 01:24:50|6071.55|6070.85|6071.55|6070.85|6071.55|6070.85|6071.55|6070.85|12
1734398700000|2024-12-17 01:25:00|6071.67|6070.97|6071.8|6071.1|6071.8|6071.1|6071.67|6070.97|15
1734398710000|2024-12-17 01:25:10|6072.05|6071.35|6072.05|6071.35|6072.3|6071.6|6072.05|6071.35|96
1734398720000|2024-12-17 01:25:20|6072.17|6071.47|6072.05|6071.35|6072.3|6071.6|6072.05|6071.35|7
1734398730000|2024-12-17 01:25:30|6071.8|6071.1|6071.8|6071.1|6071.8|6071.1|6071.8|6071.1|9
1734398750000|2024-12-17 01:25:50|6071.92|6071.22|6071.92|6071.22|6071.92|6071.22|6071.8|6071.1|15
1734398760000|2024-12-17 01:26:00|6071.8|6071.1|6071.8|6071.1|6072.05|6071.35|6071.8|6071.1|3
1734398770000|2024-12-17 01:26:10|6071.92|6071.22|6071.8|6071.1|6071.92|6071.22|6071.8|6071.1|23
1734398780000|2024-12-17 01:26:20|||||||||1
1734398790000|2024-12-17 01:26:30|||||||||5
1734398810000|2024-12-17 01:26:50|||||||||4
1734398820000|2024-12-17 01:27:00|6071.92|6071.22|6071.8|6071.1|6071.92|6071.22|6071.8|6071.1|17
1734398840000|2024-12-17 01:27:20|||||||||3
1734398850000|2024-12-17 01:27:30|||||||||3
1734398870000|2024-12-17 01:27:50|||||||||2
1734398890000|2024-12-17 01:28:10|6071.92|6071.22|6071.8|6071.1|6071.92|6071.22|6071.8|6071.1|147
1734398900000|2024-12-17 01:28:20|||||||||1
1734398910000|2024-12-17 01:28:30|6071.92|6071.22|6072.05|6071.35|6072.05|6071.35|6071.92|6071.22|3
1734398940000|2024-12-17 01:29:00|6071.92|6071.22|6072.05|6071.35|6072.05|6071.35|6071.8|6071.1|18
1734398980000|2024-12-17 01:29:40|||||||||7
1734399000000|2024-12-17 01:30:00|6072.17|6071.47|6072.05|6071.35|6072.3|6071.6|6072.05|6071.35|17
1734399010000|2024-12-17 01:30:10|6072.3|6071.6|6072.3|6071.6|6072.3|6071.6|6072.17|6071.47|19
1734399030000|2024-12-17 01:30:30|||||||||117
1734399040000|2024-12-17 01:30:40|||||||||4
1734399050000|2024-12-17 01:30:50|6072.05|6071.35|6072.17|6071.47|6072.3|6071.6|6072.05|6071.35|13
1734399060000|2024-12-17 01:31:00|6072.3|6071.6|6072.3|6071.6|6072.3|6071.6|6072.3|6071.6|2
1734399070000|2024-12-17 01:31:10|6072.05|6071.35|6072.05|6071.35|6072.3|6071.6|6072.05|6071.35|10
1734399080000|2024-12-17 01:31:20|6072.17|6071.47|6072.3|6071.6|6072.3|6071.6|6072.17|6071.47|161
1734399090000|2024-12-17 01:31:30|||||||||2
1734399100000|2024-12-17 01:31:40|6072.42|6071.72|6072.55|6071.85|6072.55|6071.85|6072.42|6071.72|13
1734399110000|2024-12-17 01:31:50|6072.8|6072.1|6072.3|6071.6|6072.8|6072.1|6072.17|6071.47|42
1734399120000|2024-12-17 01:32:00|6072.17|6071.47|6072.17|6071.47|6072.3|6071.6|6072.05|6071.35|5
1734399130000|2024-12-17 01:32:10|6072.3|6071.6|6072.05|6071.35|6072.3|6071.6|6071.8|6071.1|75
1734399140000|2024-12-17 01:32:20|6072.3|6071.6|6072.3|6071.6|6072.3|6071.6|6072.3|6071.6|5
1734399160000|2024-12-17 01:32:40|6072.17|6071.47|6072.17|6071.47|6072.3|6071.6|6072.17|6071.47|5
1734399170000|2024-12-17 01:32:50|6072.3|6071.6|6072.17|6071.47|6072.3|6071.6|6072.05|6071.35|2
1734399180000|2024-12-17 01:33:00|6072.3|6071.6|6072.05|6071.35|6072.3|6071.6|6072.05|6071.35|0
1734399190000|2024-12-17 01:33:10|6072.17|6071.47|6072.3|6071.6|6072.3|6071.6|6072.05|6071.35|1
1734399200000|2024-12-17 01:33:20|6072.17|6071.47|6072.3|6071.6|6072.3|6071.6|6072.17|6071.47|3
1734399210000|2024-12-17 01:33:30|6072.17|6071.47|6072.05|6071.35|6072.3|6071.6|6072.05|6071.35|16
1734399220000|2024-12-17 01:33:40|||||||||2
1734399230000|2024-12-17 01:33:50|||||||||1
1734399250000|2024-12-17 01:34:10|||||||||16
1734399260000|2024-12-17 01:34:20|6072.17|6071.47|6072.3|6071.6|6072.3|6071.6|6072.17|6071.47|8
1734399290000|2024-12-17 01:34:50|||||||||3
1734399300000|2024-12-17 01:35:00|6072.55|6071.85|6072.05|6071.35|6072.55|6071.85|6072.05|6071.35|18
1734399320000|2024-12-17 01:35:20|6071.92|6071.22|6072.05|6071.35|6072.05|6071.35|6071.92|6071.22|3
1734399330000|2024-12-17 01:35:30|6072.17|6071.47|6072.3|6071.6|6072.3|6071.6|6072.17|6071.47|19
1734399340000|2024-12-17 01:35:40|6072.17|6071.47|6072.3|6071.6|6072.3|6071.6|6072.05|6071.35|18
1734399350000|2024-12-17 01:35:50|6072.17|6071.47|6072.3|6071.6|6072.3|6071.6|6072.17|6071.47|2
1734399360000|2024-12-17 01:36:00|||||||||1
1734399380000|2024-12-17 01:36:20|6072.05|6071.35|6072.17|6071.47|6072.17|6071.47|6072.05|6071.35|12
1734399390000|2024-12-17 01:36:30|6072.3|6071.6|6072.3|6071.6|6072.3|6071.6|6072.17|6071.47|2
1734399410000|2024-12-17 01:36:50|6072.17|6071.47|6072.05|6071.35|6072.17|6071.47|6072.05|6071.35|4
1734399420000|2024-12-17 01:37:00|||||||||17
1734399430000|2024-12-17 01:37:10|||||||||1
1734399440000|2024-12-17 01:37:20|6071.92|6071.22|6071.92|6071.22|6071.92|6071.22|6071.92|6071.22|5
1734399450000|2024-12-17 01:37:30|6072.05|6071.35|6072.05|6071.35|6072.05|6071.35|6071.92|6071.22|2
1734399470000|2024-12-17 01:37:50|6071.92|6071.22|6071.92|6071.22|6071.92|6071.22|6071.8|6071.1|22
1734399480000|2024-12-17 01:38:00|6072.05|6071.35|6072.05|6071.35|6072.05|6071.35|6072.05|6071.35|48
1734399560000|2024-12-17 01:39:20|||||||||10
1734399590000|2024-12-17 01:39:50|6072.3|6071.6|6072.3|6071.6|6072.3|6071.6|6072.05|6071.35|27
1734399600000|2024-12-17 01:40:00|||||||||18
1734399630000|2024-12-17 01:40:30|6072.42|6071.72|6072.3|6071.6|6072.42|6071.72|6072.3|6071.6|17
1734399650000|2024-12-17 01:40:50|6072.55|6071.85|6072.55|6071.85|6072.55|6071.85|6072.55|6071.85|12
1734399660000|2024-12-17 01:41:00|6072.42|6071.72|6072.54|6071.84|6072.54|6071.84|6072.3|6071.6|12
1734399670000|2024-12-17 01:41:10|6072.41|6071.71|6072.29|6071.59|6072.41|6071.71|6072.29|6071.59|2
1734399690000|2024-12-17 01:41:30|6072.41|6071.71|6072.41|6071.71|6072.54|6071.84|6072.41|6071.71|11
1734399700000|2024-12-17 01:41:40|6072.29|6071.59|6072.04|6071.34|6072.29|6071.59|6072.04|6071.34|10
1734399710000|2024-12-17 01:41:50|6072.16|6071.46|6072.04|6071.34|6072.16|6071.46|6072.04|6071.34|1
1734399720000|2024-12-17 01:42:00|6071.91|6071.21|6072.04|6071.34|6072.04|6071.34|6071.91|6071.21|16
1734399730000|2024-12-17 01:42:10|6071.79|6071.09|6071.91|6071.21|6071.91|6071.21|6071.79|6071.09|5
1734399740000|2024-12-17 01:42:20|6072.04|6071.34|6072.04|6071.34|6072.04|6071.34|6072.04|6071.34|1
1734399750000|2024-12-17 01:42:30|6071.91|6071.21|6071.91|6071.21|6072.04|6071.34|6071.79|6071.09|9
1734399760000|2024-12-17 01:42:40|6071.79|6071.09|6071.79|6071.09|6071.79|6071.09|6071.79|6071.09|21
1734399770000|2024-12-17 01:42:50|6071.91|6071.21|6071.79|6071.09|6071.91|6071.21|6071.79|6071.09|21
1734399780000|2024-12-17 01:43:00|6071.91|6071.21|6071.79|6071.09|6071.91|6071.21|6071.79|6071.09|7
1734399790000|2024-12-17 01:43:10|||||||||1
1734399800000|2024-12-17 01:43:20|6071.91|6071.21|6071.79|6071.09|6071.91|6071.21|6071.79|6071.09|5
1734399810000|2024-12-17 01:43:30|6071.91|6071.21|6072.04|6071.34|6072.04|6071.34|6071.91|6071.21|0
1734399820000|2024-12-17 01:43:40|6071.91|6071.21|6072.04|6071.34|6072.04|6071.34|6071.91|6071.21|5
1734399830000|2024-12-17 01:43:50|6072.29|6071.59|6072.29|6071.59|6072.29|6071.59|6072.29|6071.59|35
1734399840000|2024-12-17 01:44:00|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|18
1734399850000|2024-12-17 01:44:10|6072.79|6072.09|6072.54|6071.84|6072.79|6072.09|6072.54|6071.84|50
1734399900000|2024-12-17 01:45:00|||||||||25
1734399920000|2024-12-17 01:45:20|||||||||1
1734399930000|2024-12-17 01:45:30|||||||||1
1734399940000|2024-12-17 01:45:40|||||||||4
1734399950000|2024-12-17 01:45:50|||||||||1
1734399970000|2024-12-17 01:46:10|||||||||4
1734399980000|2024-12-17 01:46:20|6072.79|6072.09|6072.79|6072.09|6072.79|6072.09|6072.79|6072.09|10
1734399990000|2024-12-17 01:46:30|6072.54|6071.84|6072.79|6072.09|6072.79|6072.09|6072.54|6071.84|15
1734400010000|2024-12-17 01:46:50|6072.91|6072.21|6073.04|6072.34|6073.04|6072.34|6072.79|6072.09|8
1734400020000|2024-12-17 01:47:00|6072.91|6072.21|6073.04|6072.34|6073.04|6072.34|6072.79|6072.09|4
1734400030000|2024-12-17 01:47:10|6072.79|6072.09|6072.91|6072.21|6073.04|6072.34|6072.79|6072.09|3
1734400040000|2024-12-17 01:47:20|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|6072.91|6072.21|23
1734400050000|2024-12-17 01:47:30|6072.91|6072.21|6072.79|6072.09|6073.04|6072.34|6072.79|6072.09|10
1734400060000|2024-12-17 01:47:40|||||||||2
1734400090000|2024-12-17 01:48:10|6072.66|6071.96|6072.79|6072.09|6072.79|6072.09|6072.66|6071.96|11
1734400100000|2024-12-17 01:48:20|||||||||3
1734400120000|2024-12-17 01:48:40|6072.66|6071.96|6072.54|6071.84|6072.66|6071.96|6072.54|6071.84|9
1734400140000|2024-12-17 01:49:00|6072.66|6071.96|6072.79|6072.09|6072.79|6072.09|6072.66|6071.96|3
1734400150000|2024-12-17 01:49:10|6072.66|6071.96|6072.66|6071.96|6072.79|6072.09|6072.54|6071.84|5
1734400160000|2024-12-17 01:49:20|6072.54|6071.84|6072.66|6071.96|6072.79|6072.09|6072.54|6071.84|1
1734400170000|2024-12-17 01:49:30|6072.54|6071.84|6072.79|6072.09|6072.79|6072.09|6072.54|6071.84|2
1734400180000|2024-12-17 01:49:40|||||||||15
1734400190000|2024-12-17 01:49:50|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|3
1734400200000|2024-12-17 01:50:00|||||||||6
1734400260000|2024-12-17 01:51:00|6073.29|6072.59|6073.29|6072.59|6073.29|6072.59|6073.29|6072.59|58
1734400280000|2024-12-17 01:51:20|6073.41|6072.71|6073.29|6072.59|6073.54|6072.84|6073.29|6072.59|6
1734400310000|2024-12-17 01:51:50|6073.41|6072.71|6073.29|6072.59|6073.41|6072.71|6073.29|6072.59|5
1734400320000|2024-12-17 01:52:00|6073.41|6072.71|6073.41|6072.71|6073.54|6072.84|6073.29|6072.59|3
1734400330000|2024-12-17 01:52:10|6073.29|6072.59|6073.54|6072.84|6073.54|6072.84|6073.29|6072.59|0
1734400340000|2024-12-17 01:52:20|||||||||32
1734400350000|2024-12-17 01:52:30|||||||||14
1734400380000|2024-12-17 01:53:00|6073.66|6072.96|6073.54|6072.84|6073.66|6072.96|6073.54|6072.84|19
1734400410000|2024-12-17 01:53:30|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.66|6072.96|7
1734400420000|2024-12-17 01:53:40|6073.66|6072.96|6073.54|6072.84|6073.79|6073.09|6073.54|6072.84|5
1734400430000|2024-12-17 01:53:50|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.66|6072.96|1
1734400460000|2024-12-17 01:54:20|6073.91|6073.21|6073.79|6073.09|6073.91|6073.21|6073.79|6073.09|15
1734400470000|2024-12-17 01:54:30|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.91|6073.21|3
1734400490000|2024-12-17 01:54:50|||||||||5
1734400510000|2024-12-17 01:55:10|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|19
1734400520000|2024-12-17 01:55:20|6073.91|6073.21|6073.79|6073.09|6073.91|6073.21|6073.79|6073.09|16
1734400530000|2024-12-17 01:55:30|6073.91|6073.21|6073.79|6073.09|6074.04|6073.34|6073.66|6072.96|11
1734400540000|2024-12-17 01:55:40|6073.66|6072.96|6073.66|6072.96|6073.79|6073.09|6073.54|6072.84|18
1734400550000|2024-12-17 01:55:50|6073.79|6073.09|6073.54|6072.84|6073.79|6073.09|6073.54|6072.84|4
1734400560000|2024-12-17 01:56:00|||||||||1
1734400580000|2024-12-17 01:56:20|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.66|6072.96|14
1734400590000|2024-12-17 01:56:30|6073.66|6072.96|6073.54|6072.84|6073.66|6072.96|6073.54|6072.84|16
1734400600000|2024-12-17 01:56:40|||||||||11
1734400630000|2024-12-17 01:57:10|||||||||22
1734400660000|2024-12-17 01:57:40|6073.66|6072.96|6073.54|6072.84|6073.66|6072.96|6073.29|6072.59|42
1734400670000|2024-12-17 01:57:50|6073.66|6072.96|6073.54|6072.84|6073.79|6073.09|6073.54|6072.84|29
1734400680000|2024-12-17 01:58:00|6073.66|6072.96|6073.66|6072.96|6073.79|6073.09|6073.54|6072.84|10
1734400690000|2024-12-17 01:58:10|6073.79|6073.09|6073.66|6072.96|6073.79|6073.09|6073.66|6072.96|1
1734400700000|2024-12-17 01:58:20|6073.79|6073.09|6073.66|6072.96|6073.79|6073.09|6073.54|6072.84|3
1734400710000|2024-12-17 01:58:30|6073.54|6072.84|6073.66|6072.96|6073.66|6072.96|6073.54|6072.84|0
1734400720000|2024-12-17 01:58:40|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.66|6072.96|9
1734400730000|2024-12-17 01:58:50|||||||||2
1734400740000|2024-12-17 01:59:00|6073.54|6072.84|6073.54|6072.84|6073.66|6072.96|6073.54|6072.84|6
1734400760000|2024-12-17 01:59:20|||||||||9
1734400800000|2024-12-17 02:00:00|6073.29|6072.59|6073.41|6072.71|6073.41|6072.71|6073.29|6072.59|10
1734400810000|2024-12-17 02:00:10|6073.29|6072.59|6073.29|6072.59|6073.41|6072.71|6073.29|6072.59|2
1734400820000|2024-12-17 02:00:20|6073.41|6072.71|6073.54|6072.84|6073.54|6072.84|6073.29|6072.59|6
1734400850000|2024-12-17 02:00:50|||||||||3
1734400860000|2024-12-17 02:01:00|6073.66|6072.96|6073.54|6072.84|6073.66|6072.96|6073.54|6072.84|2
1734400870000|2024-12-17 02:01:10|6073.66|6072.96|6074.04|6073.34|6074.04|6073.34|6073.66|6072.96|19
1734400880000|2024-12-17 02:01:20|6073.91|6073.21|6073.79|6073.09|6073.91|6073.21|6073.79|6073.09|14
1734400890000|2024-12-17 02:01:30|6073.91|6073.21|6073.79|6073.09|6073.91|6073.21|6073.79|6073.09|2
1734400900000|2024-12-17 02:01:40|||||||||2
1734400910000|2024-12-17 02:01:50|6073.91|6073.21|6073.66|6072.96|6073.91|6073.21|6073.54|6072.84|11
1734400920000|2024-12-17 02:02:00|6073.79|6073.09|6074.04|6073.34|6074.04|6073.34|6073.79|6073.09|14
1734400930000|2024-12-17 02:02:10|||||||||1
1734400950000|2024-12-17 02:02:30|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.04|6073.34|15
1734400960000|2024-12-17 02:02:40|||||||||4
1734400970000|2024-12-17 02:02:50|||||||||1
1734400980000|2024-12-17 02:03:00|6074.41|6073.71|6074.29|6073.59|6074.41|6073.71|6074.29|6073.59|10
1734400990000|2024-12-17 02:03:10|||||||||1
1734401000000|2024-12-17 02:03:20|6074.41|6073.71|6074.41|6073.71|6074.54|6073.84|6074.41|6073.71|70
1734401010000|2024-12-17 02:03:30|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|6074.41|6073.71|0
1734401020000|2024-12-17 02:03:40|||||||||3
1734401030000|2024-12-17 02:03:50|6074.79|6074.09|6075.04|6074.34|6075.16|6074.46|6074.79|6074.09|35
1734401040000|2024-12-17 02:04:00|6074.79|6074.09|6074.54|6073.84|6074.79|6074.09|6074.54|6073.84|34
1734401050000|2024-12-17 02:04:10|6074.66|6073.96|6074.54|6073.84|6074.66|6073.96|6074.54|6073.84|3
1734401060000|2024-12-17 02:04:20|||||||||4
1734401070000|2024-12-17 02:04:30|||||||||1
1734401080000|2024-12-17 02:04:40|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|2
1734401110000|2024-12-17 02:05:10|6074.66|6073.96|6074.79|6074.09|6074.79|6074.09|6074.54|6073.84|12
1734401120000|2024-12-17 02:05:20|6074.66|6073.96|6074.66|6073.96|6074.66|6073.96|6074.66|6073.96|1
1734401130000|2024-12-17 02:05:30|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|0
1734401150000|2024-12-17 02:05:50|6074.91|6074.21|6075.04|6074.34|6075.04|6074.34|6074.79|6074.09|24
1734401160000|2024-12-17 02:06:00|6074.91|6074.21|6074.79|6074.09|6075.04|6074.34|6074.79|6074.09|5
1734401180000|2024-12-17 02:06:20|||||||||2
1734401200000|2024-12-17 02:06:40|6074.91|6074.21|6075.04|6074.34|6075.04|6074.34|6074.91|6074.21|7
1734401210000|2024-12-17 02:06:50|6075.16|6074.46|6075.04|6074.34|6075.16|6074.46|6075.04|6074.34|5
1734401240000|2024-12-17 02:07:20|6075.16|6074.46|6075.04|6074.34|6075.16|6074.46|6075.04|6074.34|16
1734401260000|2024-12-17 02:07:40|6075.16|6074.46|6075.04|6074.34|6075.29|6074.59|6075.04|6074.34|66
1734401270000|2024-12-17 02:07:50|6075.16|6074.46|6075.04|6074.34|6075.16|6074.46|6075.04|6074.34|0
1734401280000|2024-12-17 02:08:00|||||||||4
1734401290000|2024-12-17 02:08:10|6074.91|6074.21|6074.79|6074.09|6074.91|6074.21|6074.79|6074.09|4
1734401320000|2024-12-17 02:08:40|||||||||6
1734401330000|2024-12-17 02:08:50|||||||||3
1734401390000|2024-12-17 02:09:50|6074.91|6074.21|6075.04|6074.34|6075.04|6074.34|6074.79|6074.09|41
1734401400000|2024-12-17 02:10:00|6074.91|6074.21|6074.79|6074.09|6075.04|6074.34|6074.79|6074.09|6
1734401420000|2024-12-17 02:10:20|||||||||2
1734401460000|2024-12-17 02:11:00|||||||||4
1734401480000|2024-12-17 02:11:20|6074.91|6074.21|6074.79|6074.09|6075.04|6074.34|6074.79|6074.09|27
1734401500000|2024-12-17 02:11:40|||||||||7
1734401530000|2024-12-17 02:12:10|6074.91|6074.21|6075.04|6074.34|6075.04|6074.34|6074.91|6074.21|20
1734401590000|2024-12-17 02:13:10|||||||||5
1734401600000|2024-12-17 02:13:20|||||||||2
1734401620000|2024-12-17 02:13:40|||||||||6
1734401640000|2024-12-17 02:14:00|6074.79|6074.09|6075.04|6074.34|6075.04|6074.34|6074.79|6074.09|20
1734401650000|2024-12-17 02:14:10|||||||||1
1734401660000|2024-12-17 02:14:20|||||||||14
1734401670000|2024-12-17 02:14:30|6074.91|6074.21|6074.91|6074.21|6075.04|6074.34|6074.79|6074.09|4
1734401680000|2024-12-17 02:14:40|6075.04|6074.34|6074.79|6074.09|6075.04|6074.34|6074.79|6074.09|0
1734401700000|2024-12-17 02:15:00|||||||||3
1734401710000|2024-12-17 02:15:10|6074.54|6073.84|6074.79|6074.09|6074.79|6074.09|6074.54|6073.84|71
1734401720000|2024-12-17 02:15:20|6074.54|6073.84|6074.79|6074.09|6074.79|6074.09|6074.54|6073.84|13
1734401740000|2024-12-17 02:15:40|6074.91|6074.21|6074.91|6074.21|6075.04|6074.34|6074.91|6074.21|46
1734401750000|2024-12-17 02:15:50|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|1
1734401770000|2024-12-17 02:16:10|6074.79|6074.09|6074.79|6074.09|6074.91|6074.21|6074.79|6074.09|16
1734401780000|2024-12-17 02:16:20|6074.54|6073.84|6074.79|6074.09|6074.79|6074.09|6074.54|6073.84|14
1734401790000|2024-12-17 02:16:30|6074.66|6073.96|6074.66|6073.96|6074.66|6073.96|6074.54|6073.84|20
1734401800000|2024-12-17 02:16:40|6074.79|6074.09|6074.54|6073.84|6074.79|6074.09|6074.54|6073.84|4
1734401810000|2024-12-17 02:16:50|||||||||14
1734401830000|2024-12-17 02:17:10|||||||||2
1734401840000|2024-12-17 02:17:20|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.29|6073.59|10
1734401860000|2024-12-17 02:17:40|6074.66|6073.96|6074.54|6073.84|6074.66|6073.96|6074.54|6073.84|3
1734401890000|2024-12-17 02:18:10|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|10
1734401910000|2024-12-17 02:18:30|6074.66|6073.96|6074.54|6073.84|6074.79|6074.09|6074.54|6073.84|11
1734401920000|2024-12-17 02:18:40|||||||||3
1734401940000|2024-12-17 02:19:00|6074.41|6073.71|6074.29|6073.59|6074.54|6073.84|6074.29|6073.59|9
1734401950000|2024-12-17 02:19:10|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|6
1734401960000|2024-12-17 02:19:20|||||||||3
1734401970000|2024-12-17 02:19:30|||||||||1
1734402000000|2024-12-17 02:20:00|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.16|6073.46|15
1734402010000|2024-12-17 02:20:10|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|6
1734402060000|2024-12-17 02:21:00|||||||||8
1734402180000|2024-12-17 02:23:00|||||||||17
1734402190000|2024-12-17 02:23:10|||||||||9
1734402200000|2024-12-17 02:23:20|||||||||25
1734402230000|2024-12-17 02:23:50|6074.66|6073.96|6074.66|6073.96|6074.66|6073.96|6074.54|6073.84|7
1734402240000|2024-12-17 02:24:00|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|6074.66|6073.96|0
1734402250000|2024-12-17 02:24:10|6074.66|6073.96|6074.79|6074.09|6074.79|6074.09|6074.54|6073.84|49
1734402260000|2024-12-17 02:24:20|6074.66|6073.96|6074.79|6074.09|6074.79|6074.09|6074.66|6073.96|10
1734402270000|2024-12-17 02:24:30|6074.66|6073.96|6074.29|6073.59|6074.66|6073.96|6074.29|6073.59|19
1734402280000|2024-12-17 02:24:40|6074.54|6073.84|6074.41|6073.71|6074.54|6073.84|6074.29|6073.59|0
1734402290000|2024-12-17 02:24:50|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|0
1734402310000|2024-12-17 02:25:10|||||||||18
1734402330000|2024-12-17 02:25:30|||||||||3
1734402360000|2024-12-17 02:26:00|6074.16|6073.46|6074.04|6073.34|6074.16|6073.46|6074.04|6073.34|7
1734402370000|2024-12-17 02:26:10|||||||||2
1734402380000|2024-12-17 02:26:20|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.91|6073.21|11
1734402390000|2024-12-17 02:26:30|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.79|6073.09|4
1734402420000|2024-12-17 02:27:00|6074.16|6073.46|6074.04|6073.34|6074.16|6073.46|6074.04|6073.34|12
1734402430000|2024-12-17 02:27:10|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.91|6073.21|1
1734402450000|2024-12-17 02:27:30|6073.79|6073.09|6074.04|6073.34|6074.04|6073.34|6073.79|6073.09|6
1734402470000|2024-12-17 02:27:50|6073.91|6073.21|6073.91|6073.21|6073.91|6073.21|6073.79|6073.09|6
1734402480000|2024-12-17 02:28:00|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|1
1734402500000|2024-12-17 02:28:20|||||||||3
1734402510000|2024-12-17 02:28:30|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.16|6073.46|4
1734402520000|2024-12-17 02:28:40|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.16|6073.46|8
1734402530000|2024-12-17 02:28:50|||||||||1
1734402540000|2024-12-17 02:29:00|6074.16|6073.46|6074.04|6073.34|6074.16|6073.46|6074.04|6073.34|10
1734402560000|2024-12-17 02:29:20|||||||||2
1734402580000|2024-12-17 02:29:40|||||||||3
1734402600000|2024-12-17 02:30:00|6074.29|6073.59|6074.04|6073.34|6074.29|6073.59|6074.04|6073.34|11
1734402610000|2024-12-17 02:30:10|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.04|6073.34|13
1734402620000|2024-12-17 02:30:20|6074.16|6073.46|6074.04|6073.34|6074.29|6073.59|6074.04|6073.34|2
1734402630000|2024-12-17 02:30:30|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.04|6073.34|59
1734402650000|2024-12-17 02:30:50|6074.41|6073.71|6074.41|6073.71|6074.41|6073.71|6074.41|6073.71|1
1734402660000|2024-12-17 02:31:00|6074.29|6073.59|6074.41|6073.71|6074.54|6073.84|6074.29|6073.59|1
1734402670000|2024-12-17 02:31:10|6074.29|6073.59|6074.54|6073.84|6074.54|6073.84|6074.29|6073.59|12
1734402680000|2024-12-17 02:31:20|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.41|6073.71|11
1734402690000|2024-12-17 02:31:30|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.41|6073.71|0
1734402700000|2024-12-17 02:31:40|||||||||11
1734402710000|2024-12-17 02:31:50|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.41|6073.71|19
1734402720000|2024-12-17 02:32:00|6074.41|6073.71|6074.41|6073.71|6074.54|6073.84|6074.29|6073.59|3
1734402730000|2024-12-17 02:32:10|6074.29|6073.59|6074.41|6073.71|6074.41|6073.71|6074.29|6073.59|1
1734402740000|2024-12-17 02:32:20|6074.54|6073.84|6074.41|6073.71|6074.54|6073.84|6074.41|6073.71|0
1734402750000|2024-12-17 02:32:30|6074.29|6073.59|6074.41|6073.71|6074.41|6073.71|6074.29|6073.59|2
1734402760000|2024-12-17 02:32:40|6074.29|6073.59|6074.41|6073.71|6074.41|6073.71|6074.29|6073.59|1
1734402770000|2024-12-17 02:32:50|6074.54|6073.84|6074.41|6073.71|6074.54|6073.84|6074.29|6073.59|3
1734402780000|2024-12-17 02:33:00|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|1
1734402800000|2024-12-17 02:33:20|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.41|6073.71|8
1734402820000|2024-12-17 02:33:40|||||||||2
1734402830000|2024-12-17 02:33:50|||||||||1
1734402860000|2024-12-17 02:34:20|6074.66|6073.96|6074.54|6073.84|6074.66|6073.96|6074.54|6073.84|10
1734402870000|2024-12-17 02:34:30|6074.66|6073.96|6074.54|6073.84|6074.66|6073.96|6074.54|6073.84|2
1734402900000|2024-12-17 02:35:00|6074.66|6073.96|6074.66|6073.96|6074.66|6073.96|6074.54|6073.84|11
1734402910000|2024-12-17 02:35:10|6074.54|6073.84|6074.54|6073.84|6074.66|6073.96|6074.54|6073.84|3
1734402920000|2024-12-17 02:35:20|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.41|6073.71|6
1734402970000|2024-12-17 02:36:10|6074.66|6073.96|6074.54|6073.84|6074.66|6073.96|6074.54|6073.84|6
1734402990000|2024-12-17 02:36:30|||||||||4
1734403000000|2024-12-17 02:36:40|6074.41|6073.71|6074.41|6073.71|6074.41|6073.71|6074.41|6073.71|13
1734403010000|2024-12-17 02:36:50|6074.29|6073.59|6074.29|6073.59|6074.54|6073.84|6074.29|6073.59|13
1734403020000|2024-12-17 02:37:00|6074.41|6073.71|6074.29|6073.59|6074.41|6073.71|6074.29|6073.59|1
1734403030000|2024-12-17 02:37:10|6074.41|6073.71|6074.29|6073.59|6074.41|6073.71|6074.29|6073.59|2
1734403040000|2024-12-17 02:37:20|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.41|6073.71|1
1734403060000|2024-12-17 02:37:40|6074.66|6073.96|6074.66|6073.96|6074.79|6074.09|6074.66|6073.96|9
1734403070000|2024-12-17 02:37:50|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|0
1734403080000|2024-12-17 02:38:00|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.41|6073.71|22
1734403100000|2024-12-17 02:38:20|||||||||8
1734403140000|2024-12-17 02:39:00|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|8
1734403150000|2024-12-17 02:39:10|6074.16|6073.46|6074.04|6073.34|6074.29|6073.59|6074.04|6073.34|10
1734403160000|2024-12-17 02:39:20|||||||||4
1734403170000|2024-12-17 02:39:30|||||||||16
1734403190000|2024-12-17 02:39:50|||||||||9
1734403200000|2024-12-17 02:40:00|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.91|6073.21|2
1734403220000|2024-12-17 02:40:20|||||||||12
1734403240000|2024-12-17 02:40:40|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.91|6073.21|13
1734403250000|2024-12-17 02:40:50|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|4
1734403280000|2024-12-17 02:41:20|||||||||2
1734403290000|2024-12-17 02:41:30|||||||||1
1734403310000|2024-12-17 02:41:50|||||||||11
1734403330000|2024-12-17 02:42:10|||||||||3
1734403340000|2024-12-17 02:42:20|6074.41|6073.71|6074.41|6073.71|6074.41|6073.71|6074.41|6073.71|28
1734403350000|2024-12-17 02:42:30|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|2
1734403360000|2024-12-17 02:42:40|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.41|6073.71|1
1734403370000|2024-12-17 02:42:50|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|5
1734403380000|2024-12-17 02:43:00|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|2
1734403390000|2024-12-17 02:43:10|6074.91|6074.21|6075.04|6074.34|6075.04|6074.34|6074.79|6074.09|17
1734403400000|2024-12-17 02:43:20|6074.91|6074.21|6075.04|6074.34|6075.04|6074.34|6074.91|6074.21|1
1734403430000|2024-12-17 02:43:50|||||||||9
1734403450000|2024-12-17 02:44:10|||||||||22
1734403460000|2024-12-17 02:44:20|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|16
1734403470000|2024-12-17 02:44:30|6075.04|6074.34|6075.16|6074.46|6075.16|6074.46|6075.04|6074.34|8
1734403480000|2024-12-17 02:44:40|6075.04|6074.34|6075.16|6074.46|6075.16|6074.46|6075.04|6074.34|0
1734403490000|2024-12-17 02:44:50|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|6075.04|6074.34|2
1734403500000|2024-12-17 02:45:00|6075.16|6074.46|6075.16|6074.46|6075.29|6074.59|6075.04|6074.34|4
1734403510000|2024-12-17 02:45:10|6075.04|6074.34|6075.29|6074.59|6075.29|6074.59|6075.04|6074.34|0
1734403540000|2024-12-17 02:45:40|6075.16|6074.46|6075.16|6074.46|6075.29|6074.59|6075.04|6074.34|17
1734403550000|2024-12-17 02:45:50|6075.04|6074.34|6075.29|6074.59|6075.29|6074.59|6075.04|6074.34|16
1734403570000|2024-12-17 02:46:10|||||||||6
1734403590000|2024-12-17 02:46:30|6075.16|6074.46|6075.16|6074.46|6075.16|6074.46|6075.16|6074.46|10
1734403600000|2024-12-17 02:46:40|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|0
1734403610000|2024-12-17 02:46:50|6075.16|6074.46|6075.16|6074.46|6075.29|6074.59|6075.16|6074.46|3
1734403620000|2024-12-17 02:47:00|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|6075.16|6074.46|0
1734403640000|2024-12-17 02:47:20|6075.16|6074.46|6075.04|6074.34|6075.16|6074.46|6075.04|6074.34|5
1734403650000|2024-12-17 02:47:30|6075.16|6074.46|6075.16|6074.46|6075.29|6074.59|6075.16|6074.46|2
1734403660000|2024-12-17 02:47:40|6075.29|6074.59|6075.04|6074.34|6075.29|6074.59|6075.04|6074.34|1
1734403710000|2024-12-17 02:48:30|||||||||26
1734403730000|2024-12-17 02:48:50|6075.16|6074.46|6075.16|6074.46|6075.16|6074.46|6075.16|6074.46|3
1734403740000|2024-12-17 02:49:00|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|6075.04|6074.34|9
1734403750000|2024-12-17 02:49:10|||||||||8
1734403760000|2024-12-17 02:49:20|||||||||10
1734403770000|2024-12-17 02:49:30|6075.16|6074.46|6075.04|6074.34|6075.16|6074.46|6075.04|6074.34|1
1734403800000|2024-12-17 02:50:00|||||||||5
1734403810000|2024-12-17 02:50:10|6075.29|6074.59|6075.04|6074.34|6075.29|6074.59|6075.04|6074.34|10
1734403820000|2024-12-17 02:50:20|6075.16|6074.46|6075.04|6074.34|6075.29|6074.59|6075.04|6074.34|2
1734403840000|2024-12-17 02:50:40|6075.16|6074.46|6075.04|6074.34|6075.16|6074.46|6075.04|6074.34|3
1734403860000|2024-12-17 02:51:00|||||||||4
1734403870000|2024-12-17 02:51:10|||||||||4
1734403930000|2024-12-17 02:52:10|6075.16|6074.46|6075.04|6074.34|6075.29|6074.59|6075.04|6074.34|7
1734403940000|2024-12-17 02:52:20|6075.16|6074.46|6075.04|6074.34|6075.16|6074.46|6075.04|6074.34|0
1734403950000|2024-12-17 02:52:30|6075.16|6074.46|6075.16|6074.46|6075.16|6074.46|6075.04|6074.34|6
1734403960000|2024-12-17 02:52:40|6075.04|6074.34|6075.29|6074.59|6075.29|6074.59|6075.04|6074.34|0
1734403970000|2024-12-17 02:52:50|6075.16|6074.46|6075.29|6074.59|6075.29|6074.59|6075.16|6074.46|13
1734403980000|2024-12-17 02:53:00|6075.16|6074.46|6075.04|6074.34|6075.16|6074.46|6075.04|6074.34|2
1734404010000|2024-12-17 02:53:30|||||||||8
1734404040000|2024-12-17 02:54:00|||||||||5
1734404060000|2024-12-17 02:54:20|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|7
1734404110000|2024-12-17 02:55:10|||||||||20
1734404130000|2024-12-17 02:55:30|||||||||9
1734404160000|2024-12-17 02:56:00|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|13
1734404170000|2024-12-17 02:56:10|||||||||2
1734404190000|2024-12-17 02:56:30|6075.16|6074.46|6075.29|6074.59|6075.29|6074.59|6075.16|6074.46|5
1734404210000|2024-12-17 02:56:50|6075.16|6074.46|6075.16|6074.46|6075.29|6074.59|6075.16|6074.46|5
1734404220000|2024-12-17 02:57:00|6075.04|6074.34|6075.04|6074.34|6075.29|6074.59|6075.04|6074.34|3
1734404230000|2024-12-17 02:57:10|6074.91|6074.21|6074.91|6074.21|6074.91|6074.21|6074.79|6074.09|3
1734404240000|2024-12-17 02:57:20|6075.04|6074.34|6074.91|6074.21|6075.04|6074.34|6074.79|6074.09|2
1734404250000|2024-12-17 02:57:30|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|0
1734404260000|2024-12-17 02:57:40|6074.91|6074.21|6074.79|6074.09|6074.91|6074.21|6074.79|6074.09|2
1734404270000|2024-12-17 02:57:50|6074.91|6074.21|6075.04|6074.34|6075.04|6074.34|6074.91|6074.21|2
1734404280000|2024-12-17 02:58:00|6074.91|6074.21|6074.91|6074.21|6075.04|6074.34|6074.91|6074.21|4
1734404290000|2024-12-17 02:58:10|6074.79|6074.09|6074.29|6073.59|6074.79|6074.09|6074.29|6073.59|7
1734404300000|2024-12-17 02:58:20|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.41|6073.71|8
1734404310000|2024-12-17 02:58:30|||||||||1
1734404330000|2024-12-17 02:58:50|6074.66|6073.96|6074.54|6073.84|6074.66|6073.96|6074.54|6073.84|11
1734404340000|2024-12-17 02:59:00|6074.66|6073.96|6074.66|6073.96|6074.79|6074.09|6074.66|6073.96|9
1734404350000|2024-12-17 02:59:10|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|1
1734404390000|2024-12-17 02:59:50|||||||||4
1734404400000|2024-12-17 03:00:00|6074.41|6073.71|6074.29|6073.59|6074.41|6073.71|6074.29|6073.59|13
1734404410000|2024-12-17 03:00:10|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|6074.41|6073.71|5
1734404420000|2024-12-17 03:00:20|||||||||4
1734404450000|2024-12-17 03:00:50|6074.79|6074.09|6074.66|6073.96|6074.79|6074.09|6074.54|6073.84|8
1734404460000|2024-12-17 03:01:00|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|0
1734404480000|2024-12-17 03:01:20|6074.66|6073.96|6074.54|6073.84|6074.66|6073.96|6074.54|6073.84|1
1734404510000|2024-12-17 03:01:50|6074.66|6073.96|6074.66|6073.96|6074.66|6073.96|6074.54|6073.84|8
1734404520000|2024-12-17 03:02:00|6074.54|6073.84|6074.54|6073.84|6074.79|6074.09|6074.54|6073.84|3
1734404540000|2024-12-17 03:02:20|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|3
1734404550000|2024-12-17 03:02:30|6074.41|6073.71|6074.29|6073.59|6074.41|6073.71|6074.29|6073.59|2
1734404580000|2024-12-17 03:03:00|||||||||14
1734404610000|2024-12-17 03:03:30|||||||||3
1734404620000|2024-12-17 03:03:40|6074.41|6073.71|6074.41|6073.71|6074.54|6073.84|6074.41|6073.71|2
1734404630000|2024-12-17 03:03:50|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|1
1734404680000|2024-12-17 03:04:40|||||||||23
1734404700000|2024-12-17 03:05:00|6074.41|6073.71|6074.41|6073.71|6074.54|6073.84|6074.29|6073.59|1
1734404710000|2024-12-17 03:05:10|6074.54|6073.84|6074.29|6073.59|6074.54|6073.84|6074.29|6073.59|2
1734404720000|2024-12-17 03:05:20|6074.41|6073.71|6074.29|6073.59|6074.41|6073.71|6074.29|6073.59|7
1734404760000|2024-12-17 03:06:00|||||||||6
1734404770000|2024-12-17 03:06:10|||||||||1
1734404780000|2024-12-17 03:06:20|6073.79|6073.09|6074.04|6073.34|6074.04|6073.34|6073.79|6073.09|20
1734404820000|2024-12-17 03:07:00|6074.16|6073.46|6074.04|6073.34|6074.16|6073.46|6074.04|6073.34|5
1734404840000|2024-12-17 03:07:20|6074.16|6073.46|6074.04|6073.34|6074.16|6073.46|6074.04|6073.34|6
1734404850000|2024-12-17 03:07:30|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.04|6073.34|1
1734404860000|2024-12-17 03:07:40|6074.16|6073.46|6074.16|6073.46|6074.29|6073.59|6074.16|6073.46|1
1734404870000|2024-12-17 03:07:50|6074.04|6073.34|6074.04|6073.34|6074.16|6073.46|6074.04|6073.34|2
1734404900000|2024-12-17 03:08:20|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.91|6073.21|9
1734404910000|2024-12-17 03:08:30|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.91|6073.21|1
1734404930000|2024-12-17 03:08:50|6074.16|6073.46|6074.04|6073.34|6074.29|6073.59|6074.04|6073.34|5
1734404940000|2024-12-17 03:09:00|6074.16|6073.46|6074.04|6073.34|6074.16|6073.46|6074.04|6073.34|0
1734404950000|2024-12-17 03:09:10|||||||||1
1734404970000|2024-12-17 03:09:30|6074.16|6073.46|6074.04|6073.34|6074.16|6073.46|6074.04|6073.34|1
1734404990000|2024-12-17 03:09:50|6073.79|6073.09|6073.79|6073.09|6073.91|6073.21|6073.79|6073.09|9
1734405000000|2024-12-17 03:10:00|||||||||1
1734405010000|2024-12-17 03:10:10|||||||||2
1734405040000|2024-12-17 03:10:40|||||||||5
1734405060000|2024-12-17 03:11:00|||||||||16
1734405110000|2024-12-17 03:11:50|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.91|6073.21|5
1734405120000|2024-12-17 03:12:00|6073.79|6073.09|6074.04|6073.34|6074.04|6073.34|6073.79|6073.09|7
1734405140000|2024-12-17 03:12:20|||||||||1
1734405160000|2024-12-17 03:12:40|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.16|6073.46|16
1734405180000|2024-12-17 03:13:00|6074.41|6073.71|6074.41|6073.71|6074.54|6073.84|6074.29|6073.59|4
1734405190000|2024-12-17 03:13:10|6074.29|6073.59|6074.29|6073.59|6074.41|6073.71|6074.29|6073.59|0
1734405200000|2024-12-17 03:13:20|6074.41|6073.71|6074.41|6073.71|6074.41|6073.71|6074.41|6073.71|2
1734405210000|2024-12-17 03:13:30|6074.54|6073.84|6074.29|6073.59|6074.54|6073.84|6074.29|6073.59|6
1734405220000|2024-12-17 03:13:40|6074.41|6073.71|6074.41|6073.71|6074.41|6073.71|6074.41|6073.71|3
1734405240000|2024-12-17 03:14:00|6074.54|6073.84|6074.29|6073.59|6074.54|6073.84|6074.29|6073.59|0
1734405250000|2024-12-17 03:14:10|||||||||1
1734405270000|2024-12-17 03:14:30|6074.54|6073.84|6074.29|6073.59|6074.54|6073.84|6074.29|6073.59|6
1734405320000|2024-12-17 03:15:20|||||||||4
1734405330000|2024-12-17 03:15:30|||||||||3
1734405340000|2024-12-17 03:15:40|6074.41|6073.71|6074.29|6073.59|6074.41|6073.71|6074.29|6073.59|6
1734405350000|2024-12-17 03:15:50|6074.41|6073.71|6074.41|6073.71|6074.54|6073.84|6074.29|6073.59|4
1734405360000|2024-12-17 03:16:00|6074.54|6073.84|6074.29|6073.59|6074.54|6073.84|6074.29|6073.59|1
1734405370000|2024-12-17 03:16:10|||||||||6
1734405450000|2024-12-17 03:17:30|||||||||8
1734405470000|2024-12-17 03:17:50|||||||||2
1734405500000|2024-12-17 03:18:20|||||||||6
1734405550000|2024-12-17 03:19:10|||||||||6
1734405560000|2024-12-17 03:19:20|||||||||1
1734405590000|2024-12-17 03:19:50|6074.16|6073.46|6073.79|6073.09|6074.16|6073.46|6073.79|6073.09|14
1734405600000|2024-12-17 03:20:00|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.91|6073.21|2
1734405650000|2024-12-17 03:20:50|||||||||6
1734405700000|2024-12-17 03:21:40|6073.91|6073.21|6074.04|6073.34|6074.04|6073.34|6073.91|6073.21|11
1734405740000|2024-12-17 03:22:20|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|8
1734405780000|2024-12-17 03:23:00|||||||||5
1734405800000|2024-12-17 03:23:20|||||||||4
1734405840000|2024-12-17 03:24:00|6074.04|6073.34|6074.29|6073.59|6074.29|6073.59|6074.04|6073.34|9
1734405850000|2024-12-17 03:24:10|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.16|6073.46|5
1734405880000|2024-12-17 03:24:40|||||||||7
1734405910000|2024-12-17 03:25:10|6074.41|6073.71|6074.29|6073.59|6074.41|6073.71|6074.29|6073.59|11
1734406010000|2024-12-17 03:26:50|||||||||14
1734406020000|2024-12-17 03:27:00|6074.54|6073.84|6074.54|6073.84|6074.66|6073.96|6074.54|6073.84|7
1734406030000|2024-12-17 03:27:10|6074.66|6073.96|6074.54|6073.84|6074.66|6073.96|6074.54|6073.84|0
1734406040000|2024-12-17 03:27:20|6074.66|6073.96|6074.54|6073.84|6074.66|6073.96|6074.54|6073.84|1
1734406050000|2024-12-17 03:27:30|6074.66|6073.96|6074.54|6073.84|6074.79|6074.09|6074.54|6073.84|4
1734406100000|2024-12-17 03:28:20|6074.66|6073.96|6074.54|6073.84|6074.66|6073.96|6074.54|6073.84|6
1734406120000|2024-12-17 03:28:40|6074.66|6073.96|6074.66|6073.96|6074.79|6074.09|6074.66|6073.96|7
1734406130000|2024-12-17 03:28:50|6074.79|6074.09|6074.54|6073.84|6074.79|6074.09|6074.54|6073.84|0
1734406190000|2024-12-17 03:29:50|||||||||5
1734406200000|2024-12-17 03:30:00|6074.66|6073.96|6074.54|6073.84|6074.66|6073.96|6074.54|6073.84|13
1734406270000|2024-12-17 03:31:10|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|16
1734406280000|2024-12-17 03:31:20|6074.41|6073.71|6074.41|6073.71|6074.41|6073.71|6074.41|6073.71|2
1734406290000|2024-12-17 03:31:30|6074.29|6073.59|6074.41|6073.71|6074.41|6073.71|6074.29|6073.59|1
1734406300000|2024-12-17 03:31:40|6074.29|6073.59|6074.41|6073.71|6074.41|6073.71|6074.29|6073.59|1
1734406310000|2024-12-17 03:31:50|6074.54|6073.84|6074.41|6073.71|6074.54|6073.84|6074.29|6073.59|5
1734406320000|2024-12-17 03:32:00|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|0
1734406350000|2024-12-17 03:32:30|||||||||4
1734406360000|2024-12-17 03:32:40|6074.16|6073.46|6074.04|6073.34|6074.16|6073.46|6074.04|6073.34|5
1734406370000|2024-12-17 03:32:50|6074.29|6073.59|6074.16|6073.46|6074.29|6073.59|6074.16|6073.46|6
1734406380000|2024-12-17 03:33:00|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|6074.16|6073.46|1
1734406420000|2024-12-17 03:33:40|||||||||4
1734406430000|2024-12-17 03:33:50|6074.16|6073.46|6074.16|6073.46|6074.16|6073.46|6074.16|6073.46|1
1734406440000|2024-12-17 03:34:00|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|6074.16|6073.46|0
1734406460000|2024-12-17 03:34:20|||||||||2
1734406470000|2024-12-17 03:34:30|||||||||3
1734406500000|2024-12-17 03:35:00|||||||||6
1734406510000|2024-12-17 03:35:10|6074.41|6073.71|6074.29|6073.59|6074.41|6073.71|6074.29|6073.59|2
1734406520000|2024-12-17 03:35:20|6074.16|6073.46|6074.04|6073.34|6074.29|6073.59|6074.04|6073.34|1
1734406540000|2024-12-17 03:35:40|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.04|6073.34|15
1734406550000|2024-12-17 03:35:50|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.16|6073.46|3
1734406560000|2024-12-17 03:36:00|6074.16|6073.46|6074.41|6073.71|6074.41|6073.71|6074.16|6073.46|0
1734406570000|2024-12-17 03:36:10|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|2
1734406670000|2024-12-17 03:37:50|6074.66|6073.96|6074.66|6073.96|6074.79|6074.09|6074.54|6073.84|24
1734406680000|2024-12-17 03:38:00|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|1
1734406690000|2024-12-17 03:38:10|6074.66|6073.96|6074.54|6073.84|6074.66|6073.96|6074.54|6073.84|7
1734406740000|2024-12-17 03:39:00|||||||||8
1734406790000|2024-12-17 03:39:50|6074.41|6073.71|6074.29|6073.59|6074.41|6073.71|6074.29|6073.59|19
1734406820000|2024-12-17 03:40:20|||||||||11
1734406840000|2024-12-17 03:40:40|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|6074.41|6073.71|13
1734406850000|2024-12-17 03:40:50|6074.41|6073.71|6074.41|6073.71|6074.41|6073.71|6074.41|6073.71|7
1734406860000|2024-12-17 03:41:00|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|12
1734406980000|2024-12-17 03:43:00|||||||||32
1734406990000|2024-12-17 03:43:10|||||||||2
1734407000000|2024-12-17 03:43:20|||||||||1
1734407010000|2024-12-17 03:43:30|||||||||4
1734407020000|2024-12-17 03:43:40|||||||||7
1734407110000|2024-12-17 03:45:10|6074.29|6073.59|6074.54|6073.84|6074.54|6073.84|6074.29|6073.59|72
1734407120000|2024-12-17 03:45:20|6074.41|6073.71|6074.29|6073.59|6074.41|6073.71|6074.29|6073.59|6
1734407130000|2024-12-17 03:45:30|||||||||7
1734407150000|2024-12-17 03:45:50|6074.16|6073.46|6074.04|6073.34|6074.16|6073.46|6074.04|6073.34|10
1734407160000|2024-12-17 03:46:00|||||||||6
1734407180000|2024-12-17 03:46:20|||||||||1
1734407190000|2024-12-17 03:46:30|6074.16|6073.46|6074.04|6073.34|6074.16|6073.46|6074.04|6073.34|8
1734407220000|2024-12-17 03:47:00|||||||||7
1734407240000|2024-12-17 03:47:20|6074.16|6073.46|6074.16|6073.46|6074.16|6073.46|6074.04|6073.34|14
1734407250000|2024-12-17 03:47:30|6074.29|6073.59|6074.04|6073.34|6074.29|6073.59|6074.04|6073.34|1
1734407270000|2024-12-17 03:47:50|6073.79|6073.09|6073.91|6073.21|6073.91|6073.21|6073.79|6073.09|6
1734407280000|2024-12-17 03:48:00|6073.79|6073.09|6073.54|6072.84|6073.79|6073.09|6073.54|6072.84|7
1734407300000|2024-12-17 03:48:20|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.66|6072.96|6
1734407310000|2024-12-17 03:48:30|6073.66|6072.96|6073.54|6072.84|6073.66|6072.96|6073.54|6072.84|8
1734407330000|2024-12-17 03:48:50|6073.41|6072.71|6073.41|6072.71|6073.41|6072.71|6073.29|6072.59|13
1734407340000|2024-12-17 03:49:00|6073.54|6072.84|6073.29|6072.59|6073.54|6072.84|6073.29|6072.59|6
1734407350000|2024-12-17 03:49:10|6073.41|6072.71|6073.29|6072.59|6073.41|6072.71|6073.29|6072.59|2
1734407360000|2024-12-17 03:49:20|6073.54|6072.84|6073.54|6072.84|6073.54|6072.84|6073.54|6072.84|7
1734407370000|2024-12-17 03:49:30|6073.41|6072.71|6073.29|6072.59|6073.41|6072.71|6073.29|6072.59|7
1734407390000|2024-12-17 03:49:50|||||||||12
1734407410000|2024-12-17 03:50:10|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|4
1734407420000|2024-12-17 03:50:20|6073.16|6072.46|6073.29|6072.59|6073.29|6072.59|6073.16|6072.46|2
1734407430000|2024-12-17 03:50:30|6073.04|6072.34|6073.29|6072.59|6073.29|6072.59|6073.04|6072.34|18
1734407440000|2024-12-17 03:50:40|6073.16|6072.46|6073.16|6072.46|6073.16|6072.46|6073.04|6072.34|2
1734407450000|2024-12-17 03:50:50|6073.04|6072.34|6073.04|6072.34|6073.16|6072.46|6072.79|6072.09|18
1734407460000|2024-12-17 03:51:00|6072.91|6072.21|6073.04|6072.34|6073.04|6072.34|6072.91|6072.21|0
1734407500000|2024-12-17 03:51:40|6073.16|6072.46|6073.29|6072.59|6073.29|6072.59|6073.16|6072.46|20
1734407510000|2024-12-17 03:51:50|6073.16|6072.46|6073.29|6072.59|6073.29|6072.59|6073.16|6072.46|2
1734407520000|2024-12-17 03:52:00|6073.16|6072.46|6073.29|6072.59|6073.29|6072.59|6073.16|6072.46|1
1734407530000|2024-12-17 03:52:10|6073.16|6072.46|6073.16|6072.46|6073.16|6072.46|6073.04|6072.34|8
1734407540000|2024-12-17 03:52:20|6073.04|6072.34|6072.79|6072.09|6073.04|6072.34|6072.79|6072.09|12
1734407550000|2024-12-17 03:52:30|6072.66|6071.96|6072.79|6072.09|6072.79|6072.09|6072.54|6071.84|11
1734407580000|2024-12-17 03:53:00|||||||||12
1734407590000|2024-12-17 03:53:10|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|1
1734407610000|2024-12-17 03:53:30|6072.79|6072.09|6072.54|6071.84|6072.79|6072.09|6072.54|6071.84|13
1734407620000|2024-12-17 03:53:40|6072.66|6071.96|6072.79|6072.09|6072.79|6072.09|6072.54|6071.84|5
1734407630000|2024-12-17 03:53:50|6072.66|6071.96|6072.79|6072.09|6072.79|6072.09|6072.54|6071.84|7
1734407640000|2024-12-17 03:54:00|6072.66|6071.96|6072.54|6071.84|6072.79|6072.09|6072.54|6071.84|13
1734407650000|2024-12-17 03:54:10|6072.66|6071.96|6072.66|6071.96|6072.79|6072.09|6072.66|6071.96|7
1734407660000|2024-12-17 03:54:20|6072.79|6072.09|6072.79|6072.09|6072.79|6072.09|6072.79|6072.09|1
1734407690000|2024-12-17 03:54:50|6072.66|6071.96|6072.54|6071.84|6072.66|6071.96|6072.54|6071.84|12
1734407700000|2024-12-17 03:55:00|6072.66|6071.96|6072.66|6071.96|6072.66|6071.96|6072.66|6071.96|2
1734407710000|2024-12-17 03:55:10|6072.79|6072.09|6072.54|6071.84|6072.79|6072.09|6072.54|6071.84|1
1734407760000|2024-12-17 03:56:00|6072.29|6071.59|6072.29|6071.59|6072.41|6071.71|6072.29|6071.59|23
1734407770000|2024-12-17 03:56:10|6072.41|6071.71|6072.29|6071.59|6072.54|6071.84|6072.29|6071.59|8
1734407790000|2024-12-17 03:56:30|6072.04|6071.34|6072.04|6071.34|6072.04|6071.34|6072.04|6071.34|25
1734407820000|2024-12-17 03:57:00|||||||||6
1734407830000|2024-12-17 03:57:10|||||||||1
1734407850000|2024-12-17 03:57:30|6072.16|6071.46|6072.04|6071.34|6072.29|6071.59|6072.04|6071.34|24
1734407860000|2024-12-17 03:57:40|6072.16|6071.46|6072.29|6071.59|6072.29|6071.59|6072.16|6071.46|6
1734407910000|2024-12-17 03:58:30|||||||||16
1734407920000|2024-12-17 03:58:40|6072.54|6071.84|6072.41|6071.71|6072.54|6071.84|6072.41|6071.71|4
1734407930000|2024-12-17 03:58:50|6072.54|6071.84|6072.41|6071.71|6072.54|6071.84|6072.41|6071.71|2
1734407940000|2024-12-17 03:59:00|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|1
1734407990000|2024-12-17 03:59:50|||||||||15
1734408000000|2024-12-17 04:00:00|6072.66|6071.96|6072.79|6072.09|6072.79|6072.09|6072.66|6071.96|4
1734408010000|2024-12-17 04:00:10|6072.66|6071.96|6072.79|6072.09|6072.79|6072.09|6072.66|6071.96|1
1734408030000|2024-12-17 04:00:30|6072.91|6072.21|6072.79|6072.09|6072.91|6072.21|6072.79|6072.09|9
1734408040000|2024-12-17 04:00:40|6072.91|6072.21|6073.04|6072.34|6073.04|6072.34|6072.91|6072.21|2
1734408060000|2024-12-17 04:01:00|6073.29|6072.59|6073.29|6072.59|6073.29|6072.59|6073.29|6072.59|18
1734408070000|2024-12-17 04:01:10|6073.16|6072.46|6073.04|6072.34|6073.29|6072.59|6073.04|6072.34|1
1734408080000|2024-12-17 04:01:20|6073.16|6072.46|6073.16|6072.46|6073.29|6072.59|6073.04|6072.34|1
1734408090000|2024-12-17 04:01:30|6073.04|6072.34|6073.16|6072.46|6073.29|6072.59|6073.04|6072.34|5
1734408100000|2024-12-17 04:01:40|6073.29|6072.59|6073.16|6072.46|6073.29|6072.59|6073.16|6072.46|7
1734408110000|2024-12-17 04:01:50|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|1
1734408140000|2024-12-17 04:02:20|6073.16|6072.46|6073.16|6072.46|6073.29|6072.59|6073.04|6072.34|38
1734408150000|2024-12-17 04:02:30|6073.29|6072.59|6073.16|6072.46|6073.29|6072.59|6073.16|6072.46|2
1734408160000|2024-12-17 04:02:40|6073.29|6072.59|6073.29|6072.59|6073.29|6072.59|6073.29|6072.59|0
1734408170000|2024-12-17 04:02:50|||||||||9
1734408180000|2024-12-17 04:03:00|6073.04|6072.34|6073.29|6072.59|6073.29|6072.59|6073.04|6072.34|3
1734408200000|2024-12-17 04:03:20|||||||||9
1734408230000|2024-12-17 04:03:50|6073.41|6072.71|6073.41|6072.71|6073.54|6072.84|6073.41|6072.71|4
1734408240000|2024-12-17 04:04:00|6073.54|6072.84|6073.54|6072.84|6073.54|6072.84|6073.54|6072.84|0
1734408270000|2024-12-17 04:04:30|6073.66|6072.96|6073.54|6072.84|6073.66|6072.96|6073.54|6072.84|22
1734408320000|2024-12-17 04:05:20|6073.66|6072.96|6073.54|6072.84|6073.66|6072.96|6073.54|6072.84|52
1734408330000|2024-12-17 04:05:30|6073.66|6072.96|6073.54|6072.84|6073.66|6072.96|6073.54|6072.84|7
1734408340000|2024-12-17 04:05:40|||||||||1
1734408350000|2024-12-17 04:05:50|6073.66|6072.96|6073.66|6072.96|6073.66|6072.96|6073.66|6072.96|4
1734408360000|2024-12-17 04:06:00|6073.54|6072.84|6073.91|6073.21|6073.91|6073.21|6073.54|6072.84|0
1734408370000|2024-12-17 04:06:10|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|1
1734408410000|2024-12-17 04:06:50|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|6074.04|6073.34|13
1734408430000|2024-12-17 04:07:10|6074.29|6073.59|6074.54|6073.84|6074.54|6073.84|6074.29|6073.59|26
1734408440000|2024-12-17 04:07:20|6074.41|6073.71|6074.29|6073.59|6074.41|6073.71|6074.29|6073.59|4
1734408450000|2024-12-17 04:07:30|6074.41|6073.71|6074.29|6073.59|6074.41|6073.71|6074.29|6073.59|5
1734408470000|2024-12-17 04:07:50|||||||||3
1734408480000|2024-12-17 04:08:00|||||||||2
1734408500000|2024-12-17 04:08:20|6074.41|6073.71|6074.41|6073.71|6074.41|6073.71|6074.41|6073.71|7
1734408510000|2024-12-17 04:08:30|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|2
1734408530000|2024-12-17 04:08:50|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.29|6073.59|8
1734408540000|2024-12-17 04:09:00|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.41|6073.71|6
1734408560000|2024-12-17 04:09:20|||||||||4
1734408570000|2024-12-17 04:09:30|||||||||1
1734408590000|2024-12-17 04:09:50|||||||||8
1734408600000|2024-12-17 04:10:00|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|9
1734408610000|2024-12-17 04:10:10|6074.66|6073.96|6074.66|6073.96|6074.79|6074.09|6074.54|6073.84|4
1734408620000|2024-12-17 04:10:20|6074.79|6074.09|6074.04|6073.34|6074.79|6074.09|6074.04|6073.34|43
1734408630000|2024-12-17 04:10:30|6074.16|6073.46|6074.41|6073.71|6074.41|6073.71|6074.04|6073.34|29
1734408640000|2024-12-17 04:10:40|6074.54|6073.84|6074.29|6073.59|6074.54|6073.84|6074.29|6073.59|9
1734408650000|2024-12-17 04:10:50|||||||||7
1734408660000|2024-12-17 04:11:00|6074.16|6073.46|6074.29|6073.59|6074.29|6073.59|6074.16|6073.46|8
1734408670000|2024-12-17 04:11:10|6074.41|6073.71|6074.41|6073.71|6074.41|6073.71|6074.41|6073.71|6
1734408680000|2024-12-17 04:11:20|6074.29|6073.59|6074.41|6073.71|6074.41|6073.71|6074.29|6073.59|0
1734408690000|2024-12-17 04:11:30|6074.29|6073.59|6074.41|6073.71|6074.54|6073.84|6074.29|6073.59|11
1734408700000|2024-12-17 04:11:40|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|0
1734408740000|2024-12-17 04:12:20|6074.66|6073.96|6074.79|6074.09|6074.79|6074.09|6074.66|6073.96|20
1734408760000|2024-12-17 04:12:40|||||||||5
1734408780000|2024-12-17 04:13:00|6074.66|6073.96|6074.66|6073.96|6074.66|6073.96|6074.54|6073.84|8
1734408790000|2024-12-17 04:13:10|6074.79|6074.09|6074.66|6073.96|6074.79|6074.09|6074.66|6073.96|0
1734408800000|2024-12-17 04:13:20|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|6074.54|6073.84|8
1734408820000|2024-12-17 04:13:40|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|7
1734408830000|2024-12-17 04:13:50|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|6074.66|6073.96|2
1734408840000|2024-12-17 04:14:00|||||||||9
1734408850000|2024-12-17 04:14:10|||||||||8
1734408860000|2024-12-17 04:14:20|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|4
1734408870000|2024-12-17 04:14:30|6074.91|6074.21|6074.79|6074.09|6075.04|6074.34|6074.79|6074.09|3
1734408880000|2024-12-17 04:14:40|6074.91|6074.21|6074.79|6074.09|6074.91|6074.21|6074.79|6074.09|1
1734408940000|2024-12-17 04:15:40|||||||||26
1734408960000|2024-12-17 04:16:00|6074.91|6074.21|6075.04|6074.34|6075.04|6074.34|6074.91|6074.21|9
1734408970000|2024-12-17 04:16:10|||||||||9
1734408980000|2024-12-17 04:16:20|6075.29|6074.59|6075.04|6074.34|6075.29|6074.59|6075.04|6074.34|28
1734409040000|2024-12-17 04:17:20|6075.16|6074.46|6075.04|6074.34|6075.16|6074.46|6075.04|6074.34|44
1734409050000|2024-12-17 04:17:30|6075.16|6074.46|6075.29|6074.59|6075.29|6074.59|6075.16|6074.46|5
1734409060000|2024-12-17 04:17:40|||||||||10
1734409070000|2024-12-17 04:17:50|||||||||1
1734409100000|2024-12-17 04:18:20|||||||||9
1734409110000|2024-12-17 04:18:30|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|4
1734409120000|2024-12-17 04:18:40|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|4
1734409130000|2024-12-17 04:18:50|6075.16|6074.46|6075.04|6074.34|6075.16|6074.46|6075.04|6074.34|1
1734409140000|2024-12-17 04:19:00|||||||||9
1734409150000|2024-12-17 04:19:10|||||||||1
1734409160000|2024-12-17 04:19:20|6074.91|6074.21|6074.54|6073.84|6074.91|6074.21|6074.54|6073.84|6
1734409170000|2024-12-17 04:19:30|||||||||4
1734409180000|2024-12-17 04:19:40|6074.66|6073.96|6074.54|6073.84|6074.66|6073.96|6074.54|6073.84|15
1734409190000|2024-12-17 04:19:50|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|1
1734409200000|2024-12-17 04:20:00|6074.66|6073.96|6074.66|6073.96|6074.79|6074.09|6074.54|6073.84|8
1734409210000|2024-12-17 04:20:10|6074.54|6073.84|6074.66|6073.96|6074.79|6074.09|6074.54|6073.84|14
1734409220000|2024-12-17 04:20:20|6074.54|6073.84|6074.54|6073.84|6074.66|6073.96|6074.54|6073.84|2
1734409230000|2024-12-17 04:20:30|6074.66|6073.96|6074.79|6074.09|6074.79|6074.09|6074.66|6073.96|1
1734409250000|2024-12-17 04:20:50|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|6074.91|6074.21|12
1734409270000|2024-12-17 04:21:10|||||||||3
1734409280000|2024-12-17 04:21:20|||||||||4
1734409290000|2024-12-17 04:21:30|6075.16|6074.46|6075.04|6074.34|6075.16|6074.46|6075.04|6074.34|12
1734409300000|2024-12-17 04:21:40|6075.16|6074.46|6075.16|6074.46|6075.16|6074.46|6075.04|6074.34|7
1734409310000|2024-12-17 04:21:50|6075.04|6074.34|6075.29|6074.59|6075.29|6074.59|6075.04|6074.34|2
1734409320000|2024-12-17 04:22:00|6075.16|6074.46|6075.29|6074.59|6075.29|6074.59|6075.16|6074.46|7
1734409330000|2024-12-17 04:22:10|6075.16|6074.46|6075.16|6074.46|6075.29|6074.59|6075.16|6074.46|0
1734409340000|2024-12-17 04:22:20|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|6075.16|6074.46|3
1734409380000|2024-12-17 04:23:00|6075.04|6074.34|6075.29|6074.59|6075.29|6074.59|6075.04|6074.34|52
1734409390000|2024-12-17 04:23:10|||||||||2
1734409420000|2024-12-17 04:23:40|6075.16|6074.46|6075.16|6074.46|6075.29|6074.59|6075.16|6074.46|4
1734409430000|2024-12-17 04:23:50|6075.29|6074.59|6075.04|6074.34|6075.29|6074.59|6075.04|6074.34|4
1734409440000|2024-12-17 04:24:00|6075.16|6074.46|6075.16|6074.46|6075.16|6074.46|6075.16|6074.46|3
1734409450000|2024-12-17 04:24:10|6075.04|6074.34|6075.04|6074.34|6075.29|6074.59|6075.04|6074.34|1
1734409460000|2024-12-17 04:24:20|6075.16|6074.46|6075.16|6074.46|6075.16|6074.46|6075.04|6074.34|7
1734409470000|2024-12-17 04:24:30|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|2
1734409500000|2024-12-17 04:25:00|||||||||4
1734409510000|2024-12-17 04:25:10|6075.04|6074.34|6075.29|6074.59|6075.29|6074.59|6075.04|6074.34|12
1734409520000|2024-12-17 04:25:20|6075.16|6074.46|6075.29|6074.59|6075.29|6074.59|6075.16|6074.46|7
1734409550000|2024-12-17 04:25:50|||||||||9
1734409580000|2024-12-17 04:26:20|||||||||9
1734409620000|2024-12-17 04:27:00|6075.16|6074.46|6075.04|6074.34|6075.16|6074.46|6075.04|6074.34|16
1734409630000|2024-12-17 04:27:10|6075.16|6074.46|6075.04|6074.34|6075.16|6074.46|6075.04|6074.34|6
1734409680000|2024-12-17 04:28:00|6075.16|6074.46|6075.16|6074.46|6075.16|6074.46|6075.16|6074.46|42
1734409690000|2024-12-17 04:28:10|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|6075.29|6074.59|0
1734409710000|2024-12-17 04:28:30|6075.16|6074.46|6075.29|6074.59|6075.29|6074.59|6075.16|6074.46|8
1734409720000|2024-12-17 04:28:40|6075.41|6074.71|6075.29|6074.59|6075.41|6074.71|6075.29|6074.59|1
1734409730000|2024-12-17 04:28:50|6075.41|6074.71|6075.29|6074.59|6075.54|6074.84|6075.29|6074.59|107
1734409760000|2024-12-17 04:29:20|6075.41|6074.71|6075.54|6074.84|6075.54|6074.84|6075.41|6074.71|5
1734409770000|2024-12-17 04:29:30|6075.41|6074.71|6075.29|6074.59|6075.41|6074.71|6075.29|6074.59|2
1734409810000|2024-12-17 04:30:10|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|6075.04|6074.34|15
1734409820000|2024-12-17 04:30:20|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|3
1734409850000|2024-12-17 04:30:50|6074.91|6074.21|6074.79|6074.09|6075.04|6074.34|6074.79|6074.09|21
1734409870000|2024-12-17 04:31:10|||||||||2
1734409880000|2024-12-17 04:31:20|6074.54|6073.84|6074.66|6073.96|6074.66|6073.96|6074.54|6073.84|6
1734409890000|2024-12-17 04:31:30|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|6074.66|6073.96|0
1734409910000|2024-12-17 04:31:50|6074.66|6073.96|6074.79|6074.09|6074.79|6074.09|6074.66|6073.96|5
1734409920000|2024-12-17 04:32:00|6074.66|6073.96|6074.79|6074.09|6074.79|6074.09|6074.66|6073.96|8
1734409940000|2024-12-17 04:32:20|6074.91|6074.21|6074.91|6074.21|6074.91|6074.21|6074.91|6074.21|3
1734409950000|2024-12-17 04:32:30|6074.79|6074.09|6074.79|6074.09|6074.91|6074.21|6074.79|6074.09|0
1734410010000|2024-12-17 04:33:30|||||||||31
1734410020000|2024-12-17 04:33:40|||||||||11
1734410040000|2024-12-17 04:34:00|||||||||1
1734410050000|2024-12-17 04:34:10|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|6074.54|6073.84|6
1734410060000|2024-12-17 04:34:20|||||||||4
1734410080000|2024-12-17 04:34:40|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.41|6073.71|11
1734410090000|2024-12-17 04:34:50|6074.41|6073.71|6074.29|6073.59|6074.54|6073.84|6074.29|6073.59|5
1734410110000|2024-12-17 04:35:10|6074.41|6073.71|6074.54|6073.84|6074.54|6073.84|6074.41|6073.71|10
1734410120000|2024-12-17 04:35:20|||||||||9
1734410130000|2024-12-17 04:35:30|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|6074.29|6073.59|15
1734410200000|2024-12-17 04:36:40|6074.16|6073.46|6074.04|6073.34|6074.16|6073.46|6074.04|6073.34|20
1734410240000|2024-12-17 04:37:20|||||||||10
1734410250000|2024-12-17 04:37:30|6073.79|6073.09|6073.54|6072.84|6073.79|6073.09|6073.54|6072.84|12
1734410270000|2024-12-17 04:37:50|6073.66|6072.96|6073.66|6072.96|6073.66|6072.96|6073.66|6072.96|36
1734410280000|2024-12-17 04:38:00|6073.54|6072.84|6073.54|6072.84|6073.54|6072.84|6073.54|6072.84|8
1734410290000|2024-12-17 04:38:10|6073.41|6072.71|6073.54|6072.84|6073.54|6072.84|6073.41|6072.71|9
1734410300000|2024-12-17 04:38:20|6073.41|6072.71|6073.41|6072.71|6073.41|6072.71|6073.41|6072.71|0
1734410310000|2024-12-17 04:38:30|6073.54|6072.84|6073.54|6072.84|6073.54|6072.84|6073.54|6072.84|3
1734410320000|2024-12-17 04:38:40|||||||||5
1734410340000|2024-12-17 04:39:00|||||||||2
1734410360000|2024-12-17 04:39:20|6073.66|6072.96|6073.66|6072.96|6073.66|6072.96|6073.54|6072.84|15
1734410370000|2024-12-17 04:39:30|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.66|6072.96|4
1734410390000|2024-12-17 04:39:50|||||||||4
1734410400000|2024-12-17 04:40:00|||||||||3
1734410410000|2024-12-17 04:40:10|6073.66|6072.96|6073.54|6072.84|6073.79|6073.09|6073.54|6072.84|2
1734410420000|2024-12-17 04:40:20|6073.66|6072.96|6073.79|6073.09|6073.79|6073.09|6073.66|6072.96|2
1734410430000|2024-12-17 04:40:30|6073.66|6072.96|6073.54|6072.84|6073.66|6072.96|6073.54|6072.84|3
1734410450000|2024-12-17 04:40:50|6073.41|6072.71|6073.54|6072.84|6073.54|6072.84|6073.41|6072.71|2
1734410510000|2024-12-17 04:41:50|||||||||58
1734410520000|2024-12-17 04:42:00|||||||||2
1734410530000|2024-12-17 04:42:10|6073.29|6072.59|6073.29|6072.59|6073.29|6072.59|6073.29|6072.59|4
1734410540000|2024-12-17 04:42:20|||||||||1
1734410550000|2024-12-17 04:42:30|6073.41|6072.71|6073.29|6072.59|6073.41|6072.71|6073.29|6072.59|3
1734410560000|2024-12-17 04:42:40|||||||||1
1734410570000|2024-12-17 04:42:50|6073.16|6072.46|6073.29|6072.59|6073.29|6072.59|6073.16|6072.46|7
1734410580000|2024-12-17 04:43:00|6073.16|6072.46|6073.04|6072.34|6073.16|6072.46|6073.04|6072.34|0
1734410590000|2024-12-17 04:43:10|||||||||10
1734410600000|2024-12-17 04:43:20|6072.91|6072.21|6072.79|6072.09|6072.91|6072.21|6072.79|6072.09|6
1734410610000|2024-12-17 04:43:30|||||||||29
1734410710000|2024-12-17 04:45:10|||||||||10
1734410720000|2024-12-17 04:45:20|6072.91|6072.21|6072.91|6072.21|6073.04|6072.34|6072.79|6072.09|22
1734410730000|2024-12-17 04:45:30|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|0
1734410740000|2024-12-17 04:45:40|6072.91|6072.21|6073.04|6072.34|6073.04|6072.34|6072.91|6072.21|2
1734410750000|2024-12-17 04:45:50|6072.91|6072.21|6073.04|6072.34|6073.04|6072.34|6072.91|6072.21|0
1734410760000|2024-12-17 04:46:00|6072.91|6072.21|6072.66|6071.96|6072.91|6072.21|6072.54|6071.84|9
1734410770000|2024-12-17 04:46:10|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|0
1734410810000|2024-12-17 04:46:50|||||||||9
1734410820000|2024-12-17 04:47:00|||||||||1
1734410840000|2024-12-17 04:47:20|||||||||4
1734410860000|2024-12-17 04:47:40|||||||||3
1734410880000|2024-12-17 04:48:00|6072.66|6071.96|6072.79|6072.09|6072.79|6072.09|6072.66|6071.96|6
1734410890000|2024-12-17 04:48:10|6072.66|6071.96|6072.79|6072.09|6072.79|6072.09|6072.66|6071.96|9
1734410900000|2024-12-17 04:48:20|6072.66|6071.96|6072.79|6072.09|6072.79|6072.09|6072.54|6071.84|5
1734410910000|2024-12-17 04:48:30|6072.66|6071.96|6072.79|6072.09|6072.79|6072.09|6072.66|6071.96|9
1734410920000|2024-12-17 04:48:40|6072.66|6071.96|6072.79|6072.09|6072.79|6072.09|6072.54|6071.84|1
1734410930000|2024-12-17 04:48:50|6072.66|6071.96|6072.79|6072.09|6072.79|6072.09|6072.66|6071.96|2
1734410940000|2024-12-17 04:49:00|6072.66|6071.96|6072.79|6072.09|6072.79|6072.09|6072.66|6071.96|1
1734410950000|2024-12-17 04:49:10|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|2
1734410970000|2024-12-17 04:49:30|6072.66|6071.96|6072.79|6072.09|6072.79|6072.09|6072.66|6071.96|11
1734410980000|2024-12-17 04:49:40|6072.66|6071.96|6072.79|6072.09|6072.79|6072.09|6072.54|6071.84|6
1734411010000|2024-12-17 04:50:10|6072.66|6071.96|6072.79|6072.09|6072.79|6072.09|6072.66|6071.96|15
1734411020000|2024-12-17 04:50:20|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|3
1734411030000|2024-12-17 04:50:30|||||||||3
1734411040000|2024-12-17 04:50:40|||||||||3
1734411060000|2024-12-17 04:51:00|||||||||6
1734411080000|2024-12-17 04:51:20|6073.16|6072.46|6073.16|6072.46|6073.29|6072.59|6073.16|6072.46|6
1734411090000|2024-12-17 04:51:30|6073.04|6072.34|6073.16|6072.46|6073.16|6072.46|6073.04|6072.34|0
1734411100000|2024-12-17 04:51:40|6073.29|6072.59|6073.29|6072.59|6073.29|6072.59|6073.04|6072.34|2
1734411110000|2024-12-17 04:51:50|6073.16|6072.46|6073.04|6072.34|6073.16|6072.46|6073.04|6072.34|0
1734411120000|2024-12-17 04:52:00|6073.16|6072.46|6073.04|6072.34|6073.16|6072.46|6073.04|6072.34|5
1734411140000|2024-12-17 04:52:20|6072.91|6072.21|6072.91|6072.21|6072.91|6072.21|6072.91|6072.21|5
1734411150000|2024-12-17 04:52:30|6072.79|6072.09|6073.04|6072.34|6073.04|6072.34|6072.79|6072.09|2
1734411160000|2024-12-17 04:52:40|6072.91|6072.21|6072.79|6072.09|6073.04|6072.34|6072.79|6072.09|1
1734411180000|2024-12-17 04:53:00|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|6
1734411190000|2024-12-17 04:53:10|6072.29|6071.59|6072.41|6071.71|6072.54|6071.84|6072.29|6071.59|12
1734411200000|2024-12-17 04:53:20|6072.29|6071.59|6072.54|6071.84|6072.54|6071.84|6072.29|6071.59|10
1734411220000|2024-12-17 04:53:40|6072.41|6071.71|6072.41|6071.71|6072.41|6071.71|6072.41|6071.71|4
1734411230000|2024-12-17 04:53:50|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|6072.54|6071.84|0
1734411240000|2024-12-17 04:54:00|6072.66|6071.96|6072.54|6071.84|6072.66|6071.96|6072.54|6071.84|3
1734411270000|2024-12-17 04:54:30|6072.41|6071.71|6072.54|6071.84|6072.54|6071.84|6072.41|6071.71|3
1734411280000|2024-12-17 04:54:40|||||||||2
1734411300000|2024-12-17 04:55:00|6072.41|6071.71|6072.41|6071.71|6072.54|6071.84|6072.29|6071.59|3
1734411310000|2024-12-17 04:55:10|6072.54|6071.84|6072.29|6071.59|6072.54|6071.84|6072.29|6071.59|0
1734411320000|2024-12-17 04:55:20|6072.41|6071.71|6072.41|6071.71|6072.54|6071.84|6072.41|6071.71|2
1734411330000|2024-12-17 04:55:30|6072.29|6071.59|6072.29|6071.59|6072.41|6071.71|6072.29|6071.59|3
1734411350000|2024-12-17 04:55:50|||||||||2
1734411360000|2024-12-17 04:56:00|6072.41|6071.71|6072.41|6071.71|6072.41|6071.71|6072.41|6071.71|0
1734411370000|2024-12-17 04:56:10|6072.29|6071.59|6072.29|6071.59|6072.41|6071.71|6072.29|6071.59|4
1734411420000|2024-12-17 04:57:00|||||||||45
1734411430000|2024-12-17 04:57:10|6072.16|6071.46|6072.04|6071.34|6072.16|6071.46|6072.04|6071.34|15
1734411440000|2024-12-17 04:57:20|||||||||4
1734411480000|2024-12-17 04:58:00|6072.16|6071.46|6072.16|6071.46|6072.29|6071.59|6072.16|6071.46|14
1734411490000|2024-12-17 04:58:10|6072.29|6071.59|6072.29|6071.59|6072.29|6071.59|6072.16|6071.46|2
1734411510000|2024-12-17 04:58:30|6072.16|6071.46|6072.04|6071.34|6072.16|6071.46|6072.04|6071.34|9
1734411520000|2024-12-17 04:58:40|||||||||2
1734411530000|2024-12-17 04:58:50|6072.16|6071.46|6072.16|6071.46|6072.16|6071.46|6072.16|6071.46|1
1734411540000|2024-12-17 04:59:00|6072.29|6071.59|6072.29|6071.59|6072.29|6071.59|6072.29|6071.59|9
1734411550000|2024-12-17 04:59:10|||||||||3
1734411570000|2024-12-17 04:59:30|||||||||3
1734411580000|2024-12-17 04:59:40|6072.16|6071.46|6072.16|6071.46|6072.29|6071.59|6072.16|6071.46|8
1734411590000|2024-12-17 04:59:50|6072.04|6071.34|6072.04|6071.34|6072.04|6071.34|6072.04|6071.34|13
1734411600000|2024-12-17 05:00:00|6072.16|6071.46|6072.04|6071.34|6072.29|6071.59|6072.04|6071.34|16
1734411610000|2024-12-17 05:00:10|6071.91|6071.21|6072.04|6071.34|6072.04|6071.34|6071.79|6071.09|8
1734411620000|2024-12-17 05:00:20|6071.91|6071.21|6071.91|6071.21|6071.91|6071.21|6071.91|6071.21|2
1734411630000|2024-12-17 05:00:30|6072.04|6071.34|6071.79|6071.09|6072.04|6071.34|6071.79|6071.09|0
1734411640000|2024-12-17 05:00:40|6071.91|6071.21|6072.04|6071.34|6072.04|6071.34|6071.91|6071.21|8
1734411650000|2024-12-17 05:00:50|||||||||5
1734411660000|2024-12-17 05:01:00|||||||||1
1734411670000|2024-12-17 05:01:10|||||||||7
1734411690000|2024-12-17 05:01:30|6071.91|6071.21|6071.79|6071.09|6071.91|6071.21|6071.79|6071.09|6
1734411710000|2024-12-17 05:01:50|6071.91|6071.21|6071.79|6071.09|6071.91|6071.21|6071.79|6071.09|5
1734411720000|2024-12-17 05:02:00|6071.91|6071.21|6071.79|6071.09|6072.04|6071.34|6071.79|6071.09|19
1734411740000|2024-12-17 05:02:20|||||||||4
1734411780000|2024-12-17 05:03:00|6071.66|6070.96|6071.54|6070.84|6071.66|6070.96|6071.54|6070.84|33
1734411790000|2024-12-17 05:03:10|6071.66|6070.96|6071.54|6070.84|6071.66|6070.96|6071.29|6070.59|18
1734411800000|2024-12-17 05:03:20|6071.41|6070.71|6071.04|6070.34|6071.54|6070.84|6071.04|6070.34|17
1734411830000|2024-12-17 05:03:50|6071.16|6070.46|6071.29|6070.59|6071.29|6070.59|6071.16|6070.46|11
1734411850000|2024-12-17 05:04:10|6071.16|6070.46|6071.29|6070.59|6071.29|6070.59|6071.16|6070.46|7
1734411870000|2024-12-17 05:04:30|||||||||3
1734411900000|2024-12-17 05:05:00|6071.41|6070.71|6071.79|6071.09|6071.79|6071.09|6071.41|6070.71|11
1734411940000|2024-12-17 05:05:40|6071.91|6071.21|6072.04|6071.34|6072.04|6071.34|6071.91|6071.21|6
1734411950000|2024-12-17 05:05:50|6071.91|6071.21|6072.04|6071.34|6072.04|6071.34|6071.91|6071.21|15
1734411960000|2024-12-17 05:06:00|6072.16|6071.46|6072.04|6071.34|6072.16|6071.46|6072.04|6071.34|1
1734411970000|2024-12-17 05:06:10|6071.79|6071.09|6071.79|6071.09|6071.79|6071.09|6071.79|6071.09|5
1734411990000|2024-12-17 05:06:30|||||||||7
1734412010000|2024-12-17 05:06:50|6071.91|6071.21|6071.79|6071.09|6071.91|6071.21|6071.79|6071.09|3
1734412020000|2024-12-17 05:07:00|6071.91|6071.21|6072.04|6071.34|6072.04|6071.34|6071.91|6071.21|3
1734412030000|2024-12-17 05:07:10|6071.91|6071.21|6071.79|6071.09|6072.04|6071.34|6071.79|6071.09|1
1734412050000|2024-12-17 05:07:30|||||||||4
1734412060000|2024-12-17 05:07:40|6071.66|6070.96|6071.66|6070.96|6071.66|6070.96|6071.54|6070.84|2
1734412070000|2024-12-17 05:07:50|6071.54|6070.84|6071.54|6070.84|6071.66|6070.96|6071.54|6070.84|2
1734412080000|2024-12-17 05:08:00|6071.66|6070.96|6071.79|6071.09|6071.79|6071.09|6071.54|6070.84|1
1734412090000|2024-12-17 05:08:10|6071.66|6070.96|6071.79|6071.09|6071.79|6071.09|6071.66|6070.96|2
1734412100000|2024-12-17 05:08:20|||||||||3
1734412140000|2024-12-17 05:09:00|6071.66|6070.96|6071.79|6071.09|6071.79|6071.09|6071.66|6070.96|44
1734412150000|2024-12-17 05:09:10|6071.66|6070.96|6071.79|6071.09|6071.79|6071.09|6071.54|6070.84|5
1734412170000|2024-12-17 05:09:30|||||||||4
1734412190000|2024-12-17 05:09:50|6071.91|6071.21|6072.04|6071.34|6072.04|6071.34|6071.91|6071.21|5
1734412200000|2024-12-17 05:10:00|||||||||4
1734412210000|2024-12-17 05:10:10|6072.16|6071.46|6072.04|6071.34|6072.16|6071.46|6072.04|6071.34|5
1734412230000|2024-12-17 05:10:30|6072.16|6071.46|6072.04|6071.34|6072.29|6071.59|6072.04|6071.34|4
1734412240000|2024-12-17 05:10:40|6072.16|6071.46|6072.04|6071.34|6072.16|6071.46|6072.04|6071.34|1
1734412250000|2024-12-17 05:10:50|6072.16|6071.46|6072.04|6071.34|6072.29|6071.59|6072.04|6071.34|1
1734412260000|2024-12-17 05:11:00|6072.16|6071.46|6072.29|6071.59|6072.29|6071.59|6072.16|6071.46|6
1734412300000|2024-12-17 05:11:40|6072.41|6071.71|6072.54|6071.84|6072.54|6071.84|6072.41|6071.71|18
1734412340000|2024-12-17 05:12:20|||||||||12
1734412390000|2024-12-17 05:13:10|6072.29|6071.59|6072.29|6071.59|6072.29|6071.59|6072.29|6071.59|12
1734412440000|2024-12-17 05:14:00|||||||||94
1734412450000|2024-12-17 05:14:10|||||||||1
1734412460000|2024-12-17 05:14:20|6072.04|6071.34|6072.04|6071.34|6072.04|6071.34|6072.04|6071.34|6
1734412470000|2024-12-17 05:14:30|||||||||4
1734412480000|2024-12-17 05:14:40|6072.16|6071.46|6072.04|6071.34|6072.16|6071.46|6072.04|6071.34|2
1734412490000|2024-12-17 05:14:50|6072.16|6071.46|6072.04|6071.34|6072.16|6071.46|6072.04|6071.34|2
1734412500000|2024-12-17 05:15:00|6072.16|6071.46|6072.16|6071.46|6072.16|6071.46|6072.16|6071.46|1
1734412510000|2024-12-17 05:15:10|6072.04|6071.34|6072.04|6071.34|6072.16|6071.46|6072.04|6071.34|5
1734412530000|2024-12-17 05:15:30|||||||||1
1734412550000|2024-12-17 05:15:50|6072.16|6071.46|6072.04|6071.34|6072.16|6071.46|6072.04|6071.34|16
1734412560000|2024-12-17 05:16:00|6072.16|6071.46|6072.29|6071.59|6072.29|6071.59|6072.16|6071.46|2
1734412580000|2024-12-17 05:16:20|||||||||4
1734412630000|2024-12-17 05:17:10|||||||||11
1734412640000|2024-12-17 05:17:20|6072.16|6071.46|6072.04|6071.34|6072.29|6071.59|6072.04|6071.34|9
1734412680000|2024-12-17 05:18:00|6071.91|6071.21|6071.79|6071.09|6071.91|6071.21|6071.66|6070.96|97
1734412700000|2024-12-17 05:18:20|6071.66|6070.96|6071.29|6070.59|6071.66|6070.96|6071.29|6070.59|2
1734412710000|2024-12-17 05:18:30|6071.41|6070.71|6071.54|6070.84|6071.54|6070.84|6071.41|6070.71|0
1734412740000|2024-12-17 05:19:00|6071.66|6070.96|6071.79|6071.09|6071.79|6071.09|6071.66|6070.96|15
1734412750000|2024-12-17 05:19:10|||||||||2
1734412760000|2024-12-17 05:19:20|||||||||1
1734412800000|2024-12-17 05:20:00|6071.66|6070.96|6071.54|6070.84|6071.66|6070.96|6071.54|6070.84|12
1734412820000|2024-12-17 05:20:20|6071.66|6070.96|6071.54|6070.84|6071.79|6071.09|6071.54|6070.84|7
1734412900000|2024-12-17 05:21:40|||||||||22
1734412910000|2024-12-17 05:21:50|||||||||5
1734412940000|2024-12-17 05:22:20|||||||||3
1734412950000|2024-12-17 05:22:30|||||||||9
1734412980000|2024-12-17 05:23:00|||||||||5
1734412990000|2024-12-17 05:23:10|6071.66|6070.96|6071.41|6070.71|6071.66|6070.96|6071.41|6070.71|7
1734413000000|2024-12-17 05:23:20|6071.29|6070.59|6071.41|6070.71|6071.54|6070.84|6071.29|6070.59|4
1734413010000|2024-12-17 05:23:30|6071.54|6070.84|6071.41|6070.71|6071.54|6070.84|6071.41|6070.71|1
1734413020000|2024-12-17 05:23:40|6071.54|6070.84|6071.54|6070.84|6071.54|6070.84|6071.41|6070.71|3
1734413030000|2024-12-17 05:23:50|6071.41|6070.71|6071.29|6070.59|6071.41|6070.71|6071.29|6070.59|0
1734413040000|2024-12-17 05:24:00|6071.41|6070.71|6071.29|6070.59|6071.41|6070.71|6071.29|6070.59|0
1734413050000|2024-12-17 05:24:10|6071.16|6070.46|6071.16|6070.46|6071.16|6070.46|6071.16|6070.46|1
1734413060000|2024-12-17 05:24:20|6071.29|6070.59|6071.29|6070.59|6071.29|6070.59|6071.29|6070.59|0
1734413090000|2024-12-17 05:24:50|6071.41|6070.71|6071.54|6070.84|6071.54|6070.84|6071.41|6070.71|10
1734413100000|2024-12-17 05:25:00|6071.66|6070.96|6071.54|6070.84|6071.66|6070.96|6071.54|6070.84|6
1734413120000|2024-12-17 05:25:20|||||||||3
1734413130000|2024-12-17 05:25:30|||||||||1
1734413140000|2024-12-17 05:25:40|||||||||4
1734413150000|2024-12-17 05:25:50|||||||||2
1734413180000|2024-12-17 05:26:20|||||||||4
1734413210000|2024-12-17 05:26:50|||||||||3
1734413220000|2024-12-17 05:27:00|6071.66|6070.96|6071.54|6070.84|6071.66|6070.96|6071.54|6070.84|10
1734413230000|2024-12-17 05:27:10|||||||||21
1734413280000|2024-12-17 05:28:00|6071.66|6070.96|6071.79|6071.09|6071.79|6071.09|6071.54|6070.84|27
1734413300000|2024-12-17 05:28:20|6071.91|6071.21|6071.79|6071.09|6072.04|6071.34|6071.79|6071.09|10
1734413310000|2024-12-17 05:28:30|6071.91|6071.21|6072.04|6071.34|6072.04|6071.34|6071.91|6071.21|6
1734413320000|2024-12-17 05:28:40|||||||||2
1734413330000|2024-12-17 05:28:50|||||||||5
1734413350000|2024-12-17 05:29:10|||||||||3
1734413360000|2024-12-17 05:29:20|6072.16|6071.46|6072.29|6071.59|6072.29|6071.59|6072.04|6071.34|2
1734413370000|2024-12-17 05:29:30|6072.16|6071.46|6072.04|6071.34|6072.16|6071.46|6072.04|6071.34|1
1734413380000|2024-12-17 05:29:40|6071.91|6071.21|6071.79|6071.09|6071.91|6071.21|6071.79|6071.09|2
1734413400000|2024-12-17 05:30:00|6071.91|6071.21|6072.04|6071.34|6072.04|6071.34|6071.79|6071.09|23
1734413410000|2024-12-17 05:30:10|6071.91|6071.21|6072.04|6071.34|6072.04|6071.34|6071.91|6071.21|0
1734413420000|2024-12-17 05:30:20|6071.91|6071.21|6071.79|6071.09|6071.91|6071.21|6071.79|6071.09|1
1734413430000|2024-12-17 05:30:30|||||||||7
1734413440000|2024-12-17 05:30:40|6071.91|6071.21|6072.04|6071.34|6072.04|6071.34|6071.91|6071.21|11
1734413450000|2024-12-17 05:30:50|6072.29|6071.59|6072.04|6071.34|6072.29|6071.59|6071.91|6071.21|7
1734413460000|2024-12-17 05:31:00|6071.91|6071.21|6072.04|6071.34|6072.04|6071.34|6071.91|6071.21|0
1734413470000|2024-12-17 05:31:10|6071.91|6071.21|6071.54|6070.84|6071.91|6071.21|6071.54|6070.84|3
1734413490000|2024-12-17 05:31:30|6071.66|6070.96|6071.66|6070.96|6071.66|6070.96|6071.66|6070.96|5
1734413500000|2024-12-17 05:31:40|6071.79|6071.09|6071.54|6070.84|6071.79|6071.09|6071.54|6070.84|2
1734413520000|2024-12-17 05:32:00|6071.66|6070.96|6071.79|6071.09|6071.79|6071.09|6071.66|6070.96|3
1734413530000|2024-12-17 05:32:10|6071.91|6071.21|6071.91|6071.21|6072.04|6071.34|6071.91|6071.21|5
1734413540000|2024-12-17 05:32:20|6072.04|6071.34|6071.91|6071.21|6072.04|6071.34|6071.79|6071.09|1
1734413550000|2024-12-17 05:32:30|6071.79|6071.09|6071.79|6071.09|6071.79|6071.09|6071.79|6071.09|3
1734413560000|2024-12-17 05:32:40|6071.66|6070.96|6071.54|6070.84|6071.66|6070.96|6071.54|6070.84|0
1734413570000|2024-12-17 05:32:50|6071.29|6070.59|6071.29|6070.59|6071.29|6070.59|6071.29|6070.59|4
1734413580000|2024-12-17 05:33:00|||||||||1
1734413590000|2024-12-17 05:33:10|6071.41|6070.71|6071.54|6070.84|6071.54|6070.84|6071.29|6070.59|3
1734413600000|2024-12-17 05:33:20|6071.41|6070.71|6071.29|6070.59|6071.41|6070.71|6071.29|6070.59|1
1734413620000|2024-12-17 05:33:40|||||||||4
1734413630000|2024-12-17 05:33:50|6071.16|6070.46|6071.04|6070.34|6071.16|6070.46|6071.04|6070.34|3
1734413650000|2024-12-17 05:34:10|||||||||8
1734413660000|2024-12-17 05:34:20|6070.91|6070.21|6071.04|6070.34|6071.04|6070.34|6070.91|6070.21|3
1734413670000|2024-12-17 05:34:30|6070.91|6070.21|6070.79|6070.09|6071.04|6070.34|6070.79|6070.09|5
1734413690000|2024-12-17 05:34:50|6070.91|6070.21|6070.79|6070.09|6070.91|6070.21|6070.79|6070.09|16
1734413700000|2024-12-17 05:35:00|||||||||5
1734413720000|2024-12-17 05:35:20|||||||||5
1734413730000|2024-12-17 05:35:30|6070.66|6069.96|6070.79|6070.09|6070.79|6070.09|6070.54|6069.84|9
1734413740000|2024-12-17 05:35:40|6070.66|6069.96|6070.66|6069.96|6070.79|6070.09|6070.54|6069.84|3
1734413750000|2024-12-17 05:35:50|6070.79|6070.09|6070.54|6069.84|6070.79|6070.09|6070.54|6069.84|0
1734413780000|2024-12-17 05:36:20|||||||||3
1734413800000|2024-12-17 05:36:40|||||||||2
1734413810000|2024-12-17 05:36:50|||||||||146
1734413820000|2024-12-17 05:37:00|6070.29|6069.59|6070.29|6069.59|6070.29|6069.59|6070.29|6069.59|154
1734413830000|2024-12-17 05:37:10|6070.16|6069.46|6070.16|6069.46|6070.29|6069.59|6070.04|6069.34|21
1734413840000|2024-12-17 05:37:20|6070.29|6069.59|6070.04|6069.34|6070.29|6069.59|6070.04|6069.34|2
1734413860000|2024-12-17 05:37:40|6069.79|6069.09|6069.79|6069.09|6070.04|6069.34|6069.79|6069.09|31
1734413880000|2024-12-17 05:38:00|6069.91|6069.21|6069.79|6069.09|6069.91|6069.21|6069.79|6069.09|5
1734413890000|2024-12-17 05:38:10|6069.91|6069.21|6069.79|6069.09|6069.91|6069.21|6069.79|6069.09|10
1734413900000|2024-12-17 05:38:20|||||||||1
1734413910000|2024-12-17 05:38:30|6069.66|6068.96|6069.66|6068.96|6069.66|6068.96|6069.66|6068.96|11
1734413920000|2024-12-17 05:38:40|6069.54|6068.84|6069.54|6068.84|6069.54|6068.84|6069.54|6068.84|12
1734413940000|2024-12-17 05:39:00|6069.79|6069.09|6069.79|6069.09|6069.79|6069.09|6069.54|6068.84|11
1734413950000|2024-12-17 05:39:10|6069.91|6069.21|6070.04|6069.34|6070.04|6069.34|6069.91|6069.21|0
1734413960000|2024-12-17 05:39:20|6069.79|6069.09|6069.91|6069.21|6069.91|6069.21|6069.79|6069.09|2
1734413970000|2024-12-17 05:39:30|6069.79|6069.09|6070.04|6069.34|6070.04|6069.34|6069.79|6069.09|1
1734413980000|2024-12-17 05:39:40|6069.91|6069.21|6069.91|6069.21|6069.91|6069.21|6069.91|6069.21|0
1734413990000|2024-12-17 05:39:50|6069.79|6069.09|6069.79|6069.09|6069.79|6069.09|6069.79|6069.09|2
1734414000000|2024-12-17 05:40:00|6069.91|6069.21|6069.54|6068.84|6069.91|6069.21|6069.54|6068.84|5
1734414010000|2024-12-17 05:40:10|6069.66|6068.96|6069.79|6069.09|6069.79|6069.09|6069.54|6068.84|1
1734414020000|2024-12-17 05:40:20|6069.66|6068.96|6069.66|6068.96|6069.79|6069.09|6069.54|6068.84|5
1734414030000|2024-12-17 05:40:30|6069.79|6069.09|6069.66|6068.96|6069.79|6069.09|6069.54|6068.84|2
1734414040000|2024-12-17 05:40:40|6069.79|6069.09|6069.79|6069.09|6069.79|6069.09|6069.79|6069.09|1
1734414060000|2024-12-17 05:41:00|6070.04|6069.34|6070.04|6069.34|6070.04|6069.34|6069.91|6069.21|5
1734414070000|2024-12-17 05:41:10|6069.91|6069.21|6069.79|6069.09|6069.91|6069.21|6069.79|6069.09|36
1734414080000|2024-12-17 05:41:20|6069.91|6069.21|6069.79|6069.09|6069.91|6069.21|6069.79|6069.09|2
1734414090000|2024-12-17 05:41:30|6069.91|6069.21|6069.91|6069.21|6069.91|6069.21|6069.91|6069.21|70
1734414100000|2024-12-17 05:41:40|6070.04|6069.34|6070.04|6069.34|6070.04|6069.34|6070.04|6069.34|82
1734414110000|2024-12-17 05:41:50|6069.91|6069.21|6069.91|6069.21|6070.04|6069.34|6069.91|6069.21|1
1734414120000|2024-12-17 05:42:00|6070.04|6069.34|6069.79|6069.09|6070.04|6069.34|6069.79|6069.09|1
1734414130000|2024-12-17 05:42:10|||||||||2
1734414140000|2024-12-17 05:42:20|6069.91|6069.21|6069.79|6069.09|6070.04|6069.34|6069.79|6069.09|6
1734414150000|2024-12-17 05:42:30|6069.91|6069.21|6069.79|6069.09|6070.04|6069.34|6069.79|6069.09|3
1734414160000|2024-12-17 05:42:40|6069.91|6069.21|6069.91|6069.21|6069.91|6069.21|6069.79|6069.09|10
1734414170000|2024-12-17 05:42:50|6070.04|6069.34|6069.91|6069.21|6070.04|6069.34|6069.91|6069.21|0
1734414180000|2024-12-17 05:43:00|6069.79|6069.09|6070.04|6069.34|6070.04|6069.34|6069.79|6069.09|2
1734414190000|2024-12-17 05:43:10|6069.91|6069.21|6069.79|6069.09|6069.91|6069.21|6069.79|6069.09|66
1734414200000|2024-12-17 05:43:20|6069.91|6069.21|6069.79|6069.09|6069.91|6069.21|6069.79|6069.09|5
1734414210000|2024-12-17 05:43:30|6069.91|6069.21|6070.04|6069.34|6070.04|6069.34|6069.79|6069.09|0
1734414220000|2024-12-17 05:43:40|6069.91|6069.21|6069.66|6068.96|6069.91|6069.21|6069.66|6068.96|7
1734414230000|2024-12-17 05:43:50|6069.54|6068.84|6069.54|6068.84|6069.66|6068.96|6069.54|6068.84|0
1734414240000|2024-12-17 05:44:00|6069.66|6068.96|6069.54|6068.84|6069.66|6068.96|6069.54|6068.84|5
1734414250000|2024-12-17 05:44:10|||||||||1
1734414290000|2024-12-17 05:44:50|||||||||14
1734414300000|2024-12-17 05:45:00|||||||||5
1734414310000|2024-12-17 05:45:10|6069.41|6068.71|6069.29|6068.59|6069.54|6068.84|6069.29|6068.59|0
1734414330000|2024-12-17 05:45:30|6069.16|6068.46|6069.29|6068.59|6069.29|6068.59|6069.04|6068.34|22
1734414340000|2024-12-17 05:45:40|6069.16|6068.46|6069.04|6068.34|6069.29|6068.59|6069.04|6068.34|1
1734414350000|2024-12-17 05:45:50|6069.16|6068.46|6069.16|6068.46|6069.29|6068.59|6069.04|6068.34|8
1734414360000|2024-12-17 05:46:00|6069.29|6068.59|6069.16|6068.46|6069.29|6068.59|6069.04|6068.34|1
1734414370000|2024-12-17 05:46:10|6069.29|6068.59|6069.29|6068.59|6069.29|6068.59|6069.29|6068.59|0
1734414380000|2024-12-17 05:46:20|6069.04|6068.34|6069.29|6068.59|6069.29|6068.59|6069.04|6068.34|6
1734414390000|2024-12-17 05:46:30|6069.16|6068.46|6069.16|6068.46|6069.29|6068.59|6069.16|6068.46|0
1734414400000|2024-12-17 05:46:40|6069.29|6068.59|6069.29|6068.59|6069.29|6068.59|6069.29|6068.59|2
1734414410000|2024-12-17 05:46:50|6069.16|6068.46|6069.16|6068.46|6069.29|6068.59|6069.04|6068.34|6
1734414420000|2024-12-17 05:47:00|6069.04|6068.34|6069.29|6068.59|6069.29|6068.59|6069.04|6068.34|3
1734414430000|2024-12-17 05:47:10|||||||||3
1734414440000|2024-12-17 05:47:20|||||||||6
1734414450000|2024-12-17 05:47:30|6069.16|6068.46|6069.16|6068.46|6069.29|6068.59|6069.04|6068.34|18
1734414460000|2024-12-17 05:47:40|6069.29|6068.59|6069.16|6068.46|6069.29|6068.59|6069.16|6068.46|1
1734414470000|2024-12-17 05:47:50|6069.29|6068.59|6069.16|6068.46|6069.29|6068.59|6069.16|6068.46|3
1734414480000|2024-12-17 05:48:00|6069.29|6068.59|6069.04|6068.34|6069.29|6068.59|6069.04|6068.34|2
1734414500000|2024-12-17 05:48:20|||||||||72
1734414510000|2024-12-17 05:48:30|6068.79|6068.09|6068.79|6068.09|6068.79|6068.09|6068.79|6068.09|6
1734414520000|2024-12-17 05:48:40|6069.04|6068.34|6068.91|6068.21|6069.04|6068.34|6068.79|6068.09|51
1734414530000|2024-12-17 05:48:50|6069.04|6068.34|6069.04|6068.34|6069.04|6068.34|6069.04|6068.34|0
1734414540000|2024-12-17 05:49:00|6069.16|6068.46|6069.04|6068.34|6069.29|6068.59|6069.04|6068.34|2
1734414560000|2024-12-17 05:49:20|6068.91|6068.21|6068.79|6068.09|6068.91|6068.21|6068.79|6068.09|8
1734414570000|2024-12-17 05:49:30|6068.91|6068.21|6068.91|6068.21|6069.04|6068.34|6068.91|6068.21|4
1734414580000|2024-12-17 05:49:40|6069.04|6068.34|6069.04|6068.34|6069.04|6068.34|6069.04|6068.34|39
1734414600000|2024-12-17 05:50:00|6068.91|6068.21|6068.79|6068.09|6068.91|6068.21|6068.79|6068.09|8
1734414640000|2024-12-17 05:50:40|6068.91|6068.21|6069.29|6068.59|6069.29|6068.59|6068.91|6068.21|15
1734414650000|2024-12-17 05:50:50|6069.41|6068.71|6069.29|6068.59|6069.41|6068.71|6069.29|6068.59|2
1734414660000|2024-12-17 05:51:00|6069.54|6068.84|6069.54|6068.84|6069.54|6068.84|6069.54|6068.84|10
1734414680000|2024-12-17 05:51:20|6069.41|6068.71|6069.41|6068.71|6069.41|6068.71|6069.41|6068.71|3
1734414690000|2024-12-17 05:51:30|6069.54|6068.84|6069.29|6068.59|6069.54|6068.84|6069.29|6068.59|1
1734414710000|2024-12-17 05:51:50|||||||||3
1734414730000|2024-12-17 05:52:10|||||||||2
1734414740000|2024-12-17 05:52:20|6069.04|6068.34|6069.04|6068.34|6069.04|6068.34|6069.04|6068.34|10
1734414780000|2024-12-17 05:53:00|6069.16|6068.46|6069.29|6068.59|6069.29|6068.59|6069.16|6068.46|26
1734414790000|2024-12-17 05:53:10|6069.04|6068.34|6069.04|6068.34|6069.16|6068.46|6069.04|6068.34|2
1734414810000|2024-12-17 05:53:30|6069.16|6068.46|6069.29|6068.59|6069.29|6068.59|6069.16|6068.46|17
1734414830000|2024-12-17 05:53:50|6069.16|6068.46|6069.16|6068.46|6069.29|6068.59|6069.16|6068.46|9
1734414840000|2024-12-17 05:54:00|6069.29|6068.59|6069.04|6068.34|6069.29|6068.59|6069.04|6068.34|1
1734414850000|2024-12-17 05:54:10|6069.16|6068.46|6069.04|6068.34|6069.16|6068.46|6069.04|6068.34|4
1734414870000|2024-12-17 05:54:30|6069.16|6068.46|6069.29|6068.59|6069.29|6068.59|6069.16|6068.46|29
1734414900000|2024-12-17 05:55:00|||||||||50
1734414910000|2024-12-17 05:55:10|6069.16|6068.46|6069.04|6068.34|6069.16|6068.46|6069.04|6068.34|5
1734414920000|2024-12-17 05:55:20|||||||||4
1734414930000|2024-12-17 05:55:30|||||||||1
1734414970000|2024-12-17 05:56:10|6068.91|6068.21|6068.91|6068.21|6068.91|6068.21|6068.91|6068.21|11
1734414980000|2024-12-17 05:56:20|6069.04|6068.34|6069.04|6068.34|6069.04|6068.34|6069.04|6068.34|1
1734415020000|2024-12-17 05:57:00|||||||||7
1734415030000|2024-12-17 05:57:10|||||||||1
1734415040000|2024-12-17 05:57:20|6068.79|6068.09|6068.79|6068.09|6068.79|6068.09|6068.79|6068.09|7
1734415070000|2024-12-17 05:57:50|||||||||8
1734415100000|2024-12-17 05:58:20|6068.66|6067.96|6068.79|6068.09|6068.79|6068.09|6068.66|6067.96|15
1734415110000|2024-12-17 05:58:30|||||||||4
1734415130000|2024-12-17 05:58:50|6068.91|6068.21|6069.04|6068.34|6069.04|6068.34|6068.91|6068.21|4
1734415150000|2024-12-17 05:59:10|6069.16|6068.46|6069.04|6068.34|6069.16|6068.46|6069.04|6068.34|3
1734415160000|2024-12-17 05:59:20|6068.79|6068.09|6069.04|6068.34|6069.04|6068.34|6068.79|6068.09|66
1734415180000|2024-12-17 05:59:40|6068.91|6068.21|6068.91|6068.21|6069.04|6068.34|6068.91|6068.21|8
1734415190000|2024-12-17 05:59:50|6069.04|6068.34|6069.04|6068.34|6069.04|6068.34|6069.04|6068.34|0
1734415200000|2024-12-17 06:00:00|||||||||10
1734415210000|2024-12-17 06:00:10|6069.16|6068.46|6069.04|6068.34|6069.16|6068.46|6069.04|6068.34|1
1734415220000|2024-12-17 06:00:20|6069.16|6068.46|6069.29|6068.59|6069.29|6068.59|6069.16|6068.46|5
1734415230000|2024-12-17 06:00:30|6069.16|6068.46|6069.16|6068.46|6069.29|6068.59|6069.16|6068.46|3
1734415240000|2024-12-17 06:00:40|6069.29|6068.59|6069.29|6068.59|6069.29|6068.59|6069.04|6068.34|0
1734415270000|2024-12-17 06:01:10|6069.16|6068.46|6069.16|6068.46|6069.16|6068.46|6069.04|6068.34|21
1734415280000|2024-12-17 06:01:20|6069.29|6068.59|6069.04|6068.34|6069.29|6068.59|6069.04|6068.34|1
1734415290000|2024-12-17 06:01:30|6069.16|6068.46|6069.29|6068.59|6069.29|6068.59|6069.16|6068.46|9
1734415310000|2024-12-17 06:01:50|6069.41|6068.71|6069.29|6068.59|6069.54|6068.84|6069.29|6068.59|4
1734415320000|2024-12-17 06:02:00|6069.41|6068.71|6069.54|6068.84|6069.54|6068.84|6069.29|6068.59|1
1734415350000|2024-12-17 06:02:30|6069.66|6068.96|6069.66|6068.96|6069.66|6068.96|6069.66|6068.96|10
1734415360000|2024-12-17 06:02:40|6069.79|6069.09|6069.66|6068.96|6069.79|6069.09|6069.66|6068.96|2
1734415370000|2024-12-17 06:02:50|6069.79|6069.09|6069.79|6069.09|6069.79|6069.09|6069.54|6068.84|2
1734415380000|2024-12-17 06:03:00|6069.66|6068.96|6069.79|6069.09|6069.79|6069.09|6069.54|6068.84|0
1734415390000|2024-12-17 06:03:10|6069.66|6068.96|6069.79|6069.09|6069.79|6069.09|6069.66|6068.96|1
1734415440000|2024-12-17 06:04:00|6069.54|6068.84|6069.54|6068.84|6069.54|6068.84|6069.54|6068.84|15
1734415460000|2024-12-17 06:04:20|6069.29|6068.59|6069.29|6068.59|6069.29|6068.59|6069.29|6068.59|4
1734415470000|2024-12-17 06:04:30|||||||||3
1734415480000|2024-12-17 06:04:40|6069.41|6068.71|6069.29|6068.59|6069.54|6068.84|6069.29|6068.59|10
1734415490000|2024-12-17 06:04:50|6069.41|6068.71|6069.29|6068.59|6069.54|6068.84|6069.29|6068.59|1
1734415510000|2024-12-17 06:05:10|6069.41|6068.71|6069.29|6068.59|6069.54|6068.84|6069.29|6068.59|8
1734415520000|2024-12-17 06:05:20|6069.41|6068.71|6069.41|6068.71|6069.41|6068.71|6069.29|6068.59|43
1734415530000|2024-12-17 06:05:30|6069.29|6068.59|6069.41|6068.71|6069.54|6068.84|6069.29|6068.59|1
1734415540000|2024-12-17 06:05:40|6069.54|6068.84|6069.29|6068.59|6069.54|6068.84|6069.29|6068.59|0
1734415550000|2024-12-17 06:05:50|6069.41|6068.71|6069.54|6068.84|6069.54|6068.84|6069.41|6068.71|1
1734415560000|2024-12-17 06:06:00|6069.41|6068.71|6069.54|6068.84|6069.54|6068.84|6069.41|6068.71|4
1734415610000|2024-12-17 06:06:50|6069.41|6068.71|6069.54|6068.84|6069.54|6068.84|6069.41|6068.71|8
1734415620000|2024-12-17 06:07:00|||||||||6
1734415640000|2024-12-17 06:07:20|6069.41|6068.71|6069.29|6068.59|6069.41|6068.71|6069.29|6068.59|4
1734415670000|2024-12-17 06:07:50|6069.16|6068.46|6069.16|6068.46|6069.29|6068.59|6069.16|6068.46|12
1734415680000|2024-12-17 06:08:00|6069.29|6068.59|6069.16|6068.46|6069.29|6068.59|6069.04|6068.34|5
1734415690000|2024-12-17 06:08:10|6069.04|6068.34|6069.04|6068.34|6069.16|6068.46|6069.04|6068.34|34
1734415740000|2024-12-17 06:09:00|||||||||45
1734415750000|2024-12-17 06:09:10|6069.16|6068.46|6069.29|6068.59|6069.29|6068.59|6069.04|6068.34|36
1734415760000|2024-12-17 06:09:20|6069.41|6068.71|6069.54|6068.84|6069.54|6068.84|6069.29|6068.59|1
1734415770000|2024-12-17 06:09:30|6069.41|6068.71|6069.29|6068.59|6069.54|6068.84|6069.29|6068.59|1
1734415780000|2024-12-17 06:09:40|||||||||1
1734415800000|2024-12-17 06:10:00|6069.16|6068.46|6069.29|6068.59|6069.29|6068.59|6069.04|6068.34|20
1734415810000|2024-12-17 06:10:10|6069.41|6068.71|6069.41|6068.71|6069.41|6068.71|6069.41|6068.71|0
1734415820000|2024-12-17 06:10:20|6069.29|6068.59|6069.41|6068.71|6069.54|6068.84|6069.29|6068.59|2
1734415830000|2024-12-17 06:10:30|6069.54|6068.84|6069.41|6068.71|6069.54|6068.84|6069.29|6068.59|0
1734415840000|2024-12-17 06:10:40|6069.29|6068.59|6069.29|6068.59|6069.41|6068.71|6069.29|6068.59|1
1734415850000|2024-12-17 06:10:50|6069.41|6068.71|6069.41|6068.71|6069.54|6068.84|6069.29|6068.59|3
1734415860000|2024-12-17 06:11:00|6069.54|6068.84|6069.41|6068.71|6069.54|6068.84|6069.29|6068.59|3
1734415870000|2024-12-17 06:11:10|6069.54|6068.84|6069.41|6068.71|6069.54|6068.84|6069.41|6068.71|5
1734415880000|2024-12-17 06:11:20|6069.54|6068.84|6069.29|6068.59|6069.54|6068.84|6069.29|6068.59|0
1734415890000|2024-12-17 06:11:30|||||||||1
1734415920000|2024-12-17 06:12:00|||||||||8
1734415940000|2024-12-17 06:12:20|6069.16|6068.46|6069.04|6068.34|6069.16|6068.46|6069.04|6068.34|0
1734415990000|2024-12-17 06:13:10|6069.29|6068.59|6069.04|6068.34|6069.29|6068.59|6069.04|6068.34|15
1734416020000|2024-12-17 06:13:40|6068.79|6068.09|6068.91|6068.21|6069.04|6068.34|6068.79|6068.09|38
1734416030000|2024-12-17 06:13:50|6069.04|6068.34|6069.04|6068.34|6069.04|6068.34|6069.04|6068.34|0
1734416050000|2024-12-17 06:14:10|||||||||2
1734416060000|2024-12-17 06:14:20|||||||||1
1734416110000|2024-12-17 06:15:10|||||||||10
1734416130000|2024-12-17 06:15:30|||||||||3
1734416140000|2024-12-17 06:15:40|6069.29|6068.59|6069.04|6068.34|6069.29|6068.59|6069.04|6068.34|18
1734416200000|2024-12-17 06:16:40|||||||||7
1734416230000|2024-12-17 06:17:10|6069.16|6068.46|6069.04|6068.34|6069.16|6068.46|6069.04|6068.34|15
1734416250000|2024-12-17 06:17:30|||||||||7
1734416300000|2024-12-17 06:18:20|||||||||8
1734416320000|2024-12-17 06:18:40|||||||||11
1734416330000|2024-12-17 06:18:50|||||||||6
1734416350000|2024-12-17 06:19:10|6068.79|6068.09|6068.79|6068.09|6068.79|6068.09|6068.79|6068.09|14
1734416360000|2024-12-17 06:19:20|||||||||5
1734416380000|2024-12-17 06:19:40|6068.66|6067.96|6068.79|6068.09|6068.79|6068.09|6068.66|6067.96|15
1734416390000|2024-12-17 06:19:50|||||||||1
1734416400000|2024-12-17 06:20:00|6068.66|6067.96|6068.54|6067.84|6068.66|6067.96|6068.54|6067.84|30
1734416410000|2024-12-17 06:20:10|6068.66|6067.96|6068.66|6067.96|6068.66|6067.96|6068.54|6067.84|2
1734416420000|2024-12-17 06:20:20|6068.79|6068.09|6068.54|6067.84|6068.79|6068.09|6068.54|6067.84|15
1734416440000|2024-12-17 06:20:40|6068.66|6067.96|6068.54|6067.84|6068.79|6068.09|6068.54|6067.84|3
1734416450000|2024-12-17 06:20:50|6068.66|6067.96|6068.66|6067.96|6068.79|6068.09|6068.54|6067.84|2
1734416460000|2024-12-17 06:21:00|6068.54|6067.84|6068.66|6067.96|6068.79|6068.09|6068.54|6067.84|0
1734416470000|2024-12-17 06:21:10|6068.54|6067.84|6068.66|6067.96|6068.79|6068.09|6068.54|6067.84|1
1734416480000|2024-12-17 06:21:20|6068.54|6067.84|6068.66|6067.96|6068.66|6067.96|6068.54|6067.84|2
1734416490000|2024-12-17 06:21:30|6068.79|6068.09|6068.66|6067.96|6068.79|6068.09|6068.54|6067.84|2
1734416500000|2024-12-17 06:21:40|6068.54|6067.84|6068.66|6067.96|6068.79|6068.09|6068.54|6067.84|5
1734416510000|2024-12-17 06:21:50|6068.79|6068.09|6068.79|6068.09|6068.79|6068.09|6068.54|6067.84|0
1734416520000|2024-12-17 06:22:00|6068.66|6067.96|6068.79|6068.09|6068.79|6068.09|6068.66|6067.96|3
1734416530000|2024-12-17 06:22:10|6068.54|6067.84|6068.29|6067.59|6068.54|6067.84|6068.29|6067.59|29
1734416540000|2024-12-17 06:22:20|6068.04|6067.34|6067.91|6067.21|6068.04|6067.34|6067.91|6067.21|32
1734416550000|2024-12-17 06:22:30|6067.79|6067.09|6068.04|6067.34|6068.04|6067.34|6067.79|6067.09|5
1734416560000|2024-12-17 06:22:40|6067.91|6067.21|6068.04|6067.34|6068.04|6067.34|6067.79|6067.09|0
1734416570000|2024-12-17 06:22:50|6067.91|6067.21|6068.04|6067.34|6068.04|6067.34|6067.79|6067.09|4
1734416580000|2024-12-17 06:23:00|||||||||2
1734416590000|2024-12-17 06:23:10|6067.79|6067.09|6067.79|6067.09|6067.79|6067.09|6067.79|6067.09|2
1734416630000|2024-12-17 06:23:50|6067.54|6066.84|6067.54|6066.84|6067.54|6066.84|6067.54|6066.84|9
1734416640000|2024-12-17 06:24:00|6067.41|6066.71|6067.29|6066.59|6067.54|6066.84|6067.29|6066.59|26
1734416650000|2024-12-17 06:24:10|6067.16|6066.46|6067.29|6066.59|6067.29|6066.59|6067.16|6066.46|9
1734416690000|2024-12-17 06:24:50|6067.41|6066.71|6067.54|6066.84|6067.54|6066.84|6067.41|6066.71|17
1734416700000|2024-12-17 06:25:00|6067.41|6066.71|6067.41|6066.71|6067.54|6066.84|6067.41|6066.71|3
1734416710000|2024-12-17 06:25:10|6067.29|6066.59|6067.54|6066.84|6067.54|6066.84|6067.29|6066.59|4
1734416720000|2024-12-17 06:25:20|||||||||4
1734416740000|2024-12-17 06:25:40|6067.04|6066.34|6067.04|6066.34|6067.04|6066.34|6067.04|6066.34|33
1734416750000|2024-12-17 06:25:50|6066.79|6066.09|6066.79|6066.09|6066.91|6066.21|6066.79|6066.09|248
1734416760000|2024-12-17 06:26:00|6066.91|6066.21|6067.04|6066.34|6067.04|6066.34|6066.91|6066.21|0
1734416770000|2024-12-17 06:26:10|6066.79|6066.09|6066.79|6066.09|6066.79|6066.09|6066.79|6066.09|8
1734416790000|2024-12-17 06:26:30|6066.66|6065.96|6066.66|6065.96|6066.66|6065.96|6066.66|6065.96|7
1734416800000|2024-12-17 06:26:40|6066.54|6065.84|6066.79|6066.09|6066.79|6066.09|6066.54|6065.84|18
1734416810000|2024-12-17 06:26:50|6066.91|6066.21|6067.04|6066.34|6067.04|6066.34|6066.79|6066.09|6
1734416820000|2024-12-17 06:27:00|6066.91|6066.21|6067.04|6066.34|6067.04|6066.34|6066.79|6066.09|6
1734416830000|2024-12-17 06:27:10|6066.91|6066.21|6066.79|6066.09|6066.91|6066.21|6066.79|6066.09|2
1734416840000|2024-12-17 06:27:20|6066.91|6066.21|6067.04|6066.34|6067.04|6066.34|6066.91|6066.21|8
1734416850000|2024-12-17 06:27:30|6066.91|6066.21|6067.04|6066.34|6067.04|6066.34|6066.79|6066.09|9
1734416860000|2024-12-17 06:27:40|6067.16|6066.46|6067.29|6066.59|6067.29|6066.59|6067.16|6066.46|11
1734416880000|2024-12-17 06:28:00|6067.41|6066.71|6067.41|6066.71|6067.54|6066.84|6067.41|6066.71|10
1734416890000|2024-12-17 06:28:10|6067.29|6066.59|6067.04|6066.34|6067.29|6066.59|6067.04|6066.34|3
1734416900000|2024-12-17 06:28:20|6066.54|6065.84|6066.29|6065.59|6066.54|6065.84|6066.16|6065.46|177
1734416910000|2024-12-17 06:28:30|||||||||2
1734416920000|2024-12-17 06:28:40|6066.16|6065.46|6066.16|6065.46|6066.16|6065.46|6066.04|6065.34|2
1734416930000|2024-12-17 06:28:50|6066.04|6065.34|6066.04|6065.34|6066.16|6065.46|6066.04|6065.34|6
1734416940000|2024-12-17 06:29:00|6066.29|6065.59|6066.29|6065.59|6066.29|6065.59|6066.29|6065.59|11
1734416950000|2024-12-17 06:29:10|6066.16|6065.46|6066.04|6065.34|6066.16|6065.46|6065.91|6065.21|113
1734416960000|2024-12-17 06:29:20|6065.91|6065.21|6065.79|6065.09|6065.91|6065.21|6065.79|6065.09|8
1734416970000|2024-12-17 06:29:30|6065.66|6064.96|6065.79|6065.09|6065.79|6065.09|6065.54|6064.84|17
1734416980000|2024-12-17 06:29:40|6065.54|6064.84|6065.04|6064.34|6065.66|6064.96|6065.04|6064.34|84
1734416990000|2024-12-17 06:29:50|6064.79|6064.09|6064.79|6064.09|6065.04|6064.34|6064.54|6063.84|92
1734417000000|2024-12-17 06:30:00|6064.54|6063.84|6064.41|6063.71|6064.79|6064.09|6064.29|6063.59|61
1734417010000|2024-12-17 06:30:10|6064.54|6063.84|6064.79|6064.09|6064.79|6064.09|6064.29|6063.59|37
1734417020000|2024-12-17 06:30:20|6064.66|6063.96|6065.54|6064.84|6065.54|6064.84|6064.54|6063.84|173
1734417030000|2024-12-17 06:30:30|6065.79|6065.09|6065.79|6065.09|6065.79|6065.09|6065.79|6065.09|310
1734417040000|2024-12-17 06:30:40|6065.66|6064.96|6065.54|6064.84|6065.79|6065.09|6065.54|6064.84|13
1734417050000|2024-12-17 06:30:50|6065.66|6064.96|6065.54|6064.84|6065.79|6065.09|6065.54|6064.84|2
1734417060000|2024-12-17 06:31:00|||||||||2
1734417070000|2024-12-17 06:31:10|||||||||5
1734417080000|2024-12-17 06:31:20|6065.79|6065.09|6065.79|6065.09|6065.79|6065.09|6065.79|6065.09|2
1734417090000|2024-12-17 06:31:30|||||||||7
1734417100000|2024-12-17 06:31:40|||||||||2
1734417120000|2024-12-17 06:32:00|6065.66|6064.96|6065.79|6065.09|6065.79|6065.09|6065.54|6064.84|20
1734417130000|2024-12-17 06:32:10|6065.66|6064.96|6065.54|6064.84|6065.66|6064.96|6065.54|6064.84|4
1734417140000|2024-12-17 06:32:20|6065.66|6064.96|6065.66|6064.96|6065.79|6065.09|6065.54|6064.84|50
1734417150000|2024-12-17 06:32:30|6065.54|6064.84|6065.91|6065.21|6066.04|6065.34|6065.54|6064.84|13
1734417160000|2024-12-17 06:32:40|6065.79|6065.09|6065.79|6065.09|6065.91|6065.21|6065.79|6065.09|2
1734417180000|2024-12-17 06:33:00|6065.91|6065.21|6065.79|6065.09|6065.91|6065.21|6065.79|6065.09|8
1734417200000|2024-12-17 06:33:20|6065.54|6064.84|6065.79|6065.09|6065.79|6065.09|6065.54|6064.84|12
1734417230000|2024-12-17 06:33:50|||||||||3
1734417270000|2024-12-17 06:34:30|6065.91|6065.21|6065.79|6065.09|6065.91|6065.21|6065.79|6065.09|16
1734417280000|2024-12-17 06:34:40|6065.91|6065.21|6065.91|6065.21|6066.04|6065.34|6065.79|6065.09|1
1734417290000|2024-12-17 06:34:50|6066.04|6065.34|6065.79|6065.09|6066.04|6065.34|6065.79|6065.09|4
1734417300000|2024-12-17 06:35:00|6065.66|6064.96|6065.66|6064.96|6065.79|6065.09|6065.54|6064.84|8
1734417310000|2024-12-17 06:35:10|6065.54|6064.84|6065.29|6064.59|6065.66|6064.96|6065.29|6064.59|27
1734417340000|2024-12-17 06:35:40|6065.16|6064.46|6065.29|6064.59|6065.29|6064.59|6065.04|6064.34|61
1734417350000|2024-12-17 06:35:50|6065.04|6064.34|6065.04|6064.34|6065.29|6064.59|6065.04|6064.34|34
1734417370000|2024-12-17 06:36:10|6065.16|6064.46|6065.29|6064.59|6065.29|6064.59|6065.04|6064.34|38
1734417410000|2024-12-17 06:36:50|6065.16|6064.46|6065.16|6064.46|6065.29|6064.59|6065.16|6064.46|11
1734417420000|2024-12-17 06:37:00|6065.29|6064.59|6065.04|6064.34|6065.29|6064.59|6065.04|6064.34|23
1734417440000|2024-12-17 06:37:20|6064.79|6064.09|6064.79|6064.09|6064.79|6064.09|6064.79|6064.09|2
1734417450000|2024-12-17 06:37:30|6064.54|6063.84|6064.79|6064.09|6064.79|6064.09|6064.54|6063.84|30
1734417470000|2024-12-17 06:37:50|6065.29|6064.59|6065.29|6064.59|6065.29|6064.59|6065.29|6064.59|55
1734417500000|2024-12-17 06:38:20|6065.16|6064.46|6065.04|6064.34|6065.16|6064.46|6065.04|6064.34|4
1734417540000|2024-12-17 06:39:00|6065.29|6064.59|6065.04|6064.34|6065.29|6064.59|6065.04|6064.34|15
1734417550000|2024-12-17 06:39:10|6065.16|6064.46|6065.16|6064.46|6065.29|6064.59|6065.04|6064.34|0
1734417560000|2024-12-17 06:39:20|6065.29|6064.59|6065.29|6064.59|6065.29|6064.59|6065.29|6064.59|2
1734417590000|2024-12-17 06:39:50|||||||||3
1734417600000|2024-12-17 06:40:00|||||||||4
1734417610000|2024-12-17 06:40:10|6065.16|6064.46|6065.29|6064.59|6065.29|6064.59|6065.16|6064.46|8
1734417620000|2024-12-17 06:40:20|6065.16|6064.46|6065.29|6064.59|6065.29|6064.59|6065.16|6064.46|2
1734417630000|2024-12-17 06:40:30|6065.04|6064.34|6065.04|6064.34|6065.04|6064.34|6065.04|6064.34|24
1734417640000|2024-12-17 06:40:40|||||||||3
1734417650000|2024-12-17 06:40:50|6064.54|6063.84|6064.54|6063.84|6064.54|6063.84|6064.54|6063.84|62
1734417660000|2024-12-17 06:41:00|6064.66|6063.96|6064.79|6064.09|6064.79|6064.09|6064.66|6063.96|34
1734417670000|2024-12-17 06:41:10|||||||||4
1734417680000|2024-12-17 06:41:20|||||||||2
1734417690000|2024-12-17 06:41:30|6064.54|6063.84|6064.54|6063.84|6064.66|6063.96|6064.54|6063.84|20
1734417700000|2024-12-17 06:41:40|6064.66|6063.96|6064.79|6064.09|6064.79|6064.09|6064.54|6063.84|1
1734417720000|2024-12-17 06:42:00|6064.66|6063.96|6064.79|6064.09|6064.79|6064.09|6064.54|6063.84|70
1734417800000|2024-12-17 06:43:20|||||||||9
1734417810000|2024-12-17 06:43:30|6065.04|6064.34|6064.79|6064.09|6065.04|6064.34|6064.79|6064.09|24
1734417820000|2024-12-17 06:43:40|6064.91|6064.21|6064.79|6064.09|6064.91|6064.21|6064.79|6064.09|3
1734417830000|2024-12-17 06:43:50|||||||||6
1734417840000|2024-12-17 06:44:00|6064.54|6063.84|6064.54|6063.84|6064.54|6063.84|6064.54|6063.84|2
1734417900000|2024-12-17 06:45:00|6064.29|6063.59|6064.29|6063.59|6064.29|6063.59|6064.29|6063.59|23
1734417910000|2024-12-17 06:45:10|6064.41|6063.71|6064.29|6063.59|6064.41|6063.71|6064.29|6063.59|34
1734417920000|2024-12-17 06:45:20|6064.41|6063.71|6064.54|6063.84|6064.54|6063.84|6064.41|6063.71|9
1734417930000|2024-12-17 06:45:30|6064.41|6063.71|6064.41|6063.71|6064.54|6063.84|6064.41|6063.71|2
1734417940000|2024-12-17 06:45:40|6064.29|6063.59|6064.29|6063.59|6064.29|6063.59|6064.29|6063.59|0
1734417950000|2024-12-17 06:45:50|6064.04|6063.34|6064.16|6063.46|6064.16|6063.46|6064.04|6063.34|18
1734417960000|2024-12-17 06:46:00|6064.29|6063.59|6064.29|6063.59|6064.29|6063.59|6064.04|6063.34|21
1734417980000|2024-12-17 06:46:20|6064.16|6063.46|6064.29|6063.59|6064.29|6063.59|6064.16|6063.46|5
1734417990000|2024-12-17 06:46:30|6064.41|6063.71|6064.41|6063.71|6064.41|6063.71|6064.41|6063.71|5
1734418000000|2024-12-17 06:46:40|6064.29|6063.59|6064.29|6063.59|6064.41|6063.71|6064.29|6063.59|1
1734418040000|2024-12-17 06:47:20|6064.16|6063.46|6064.04|6063.34|6064.16|6063.46|6064.04|6063.34|7
1734418050000|2024-12-17 06:47:30|6063.91|6063.21|6063.79|6063.09|6064.04|6063.34|6063.79|6063.09|21
1734418060000|2024-12-17 06:47:40|6063.66|6062.96|6063.54|6062.84|6063.66|6062.96|6063.54|6062.84|8
1734418070000|2024-12-17 06:47:50|6063.66|6062.96|6063.66|6062.96|6063.79|6063.09|6063.66|6062.96|4
1734418080000|2024-12-17 06:48:00|6063.79|6063.09|6063.79|6063.09|6063.79|6063.09|6063.66|6062.96|1
1734418100000|2024-12-17 06:48:20|6063.54|6062.84|6063.66|6062.96|6063.66|6062.96|6063.54|6062.84|7
1734418110000|2024-12-17 06:48:30|6063.79|6063.09|6063.91|6063.21|6063.91|6063.21|6063.79|6063.09|0
1734418120000|2024-12-17 06:48:40|6063.79|6063.09|6063.79|6063.09|6063.79|6063.09|6063.79|6063.09|1
1734418130000|2024-12-17 06:48:50|6064.04|6063.34|6064.04|6063.34|6064.04|6063.34|6064.04|6063.34|6
1734418150000|2024-12-17 06:49:10|6063.91|6063.21|6063.79|6063.09|6063.91|6063.21|6063.79|6063.09|7
1734418160000|2024-12-17 06:49:20|6063.91|6063.21|6063.79|6063.09|6063.91|6063.21|6063.79|6063.09|20
1734418170000|2024-12-17 06:49:30|6063.91|6063.21|6064.04|6063.34|6064.04|6063.34|6063.91|6063.21|5
1734418180000|2024-12-17 06:49:40|6063.79|6063.09|6063.66|6062.96|6063.79|6063.09|6063.54|6062.84|9
1734418190000|2024-12-17 06:49:50|6063.54|6062.84|6063.79|6063.09|6063.79|6063.09|6063.54|6062.84|7
1734418200000|2024-12-17 06:50:00|6063.66|6062.96|6063.79|6063.09|6063.79|6063.09|6063.54|6062.84|10
1734418210000|2024-12-17 06:50:10|6063.66|6062.96|6063.79|6063.09|6063.79|6063.09|6063.66|6062.96|0
1734418220000|2024-12-17 06:50:20|6063.66|6062.96|6063.79|6063.09|6063.79|6063.09|6063.66|6062.96|2
1734418230000|2024-12-17 06:50:30|6063.66|6062.96|6063.54|6062.84|6063.66|6062.96|6063.54|6062.84|0
1734418260000|2024-12-17 06:51:00|||||||||3
1734418300000|2024-12-17 06:51:40|||||||||25
1734418320000|2024-12-17 06:52:00|6063.79|6063.09|6063.79|6063.09|6063.79|6063.09|6063.79|6063.09|5
1734418330000|2024-12-17 06:52:10|6064.04|6063.34|6064.04|6063.34|6064.04|6063.34|6063.91|6063.21|5
1734418340000|2024-12-17 06:52:20|||||||||1
1734418350000|2024-12-17 06:52:30|||||||||4
1734418360000|2024-12-17 06:52:40|6064.29|6063.59|6064.29|6063.59|6064.29|6063.59|6064.29|6063.59|3
1734418370000|2024-12-17 06:52:50|6064.54|6063.84|6064.29|6063.59|6064.54|6063.84|6064.29|6063.59|6
1734418400000|2024-12-17 06:53:20|6064.16|6063.46|6064.04|6063.34|6064.29|6063.59|6064.04|6063.34|45
1734418410000|2024-12-17 06:53:30|6064.16|6063.46|6064.04|6063.34|6064.16|6063.46|6064.04|6063.34|5
1734418420000|2024-12-17 06:53:40|6064.16|6063.46|6064.29|6063.59|6064.29|6063.59|6064.16|6063.46|3
1734418430000|2024-12-17 06:53:50|6064.16|6063.46|6064.29|6063.59|6064.29|6063.59|6064.16|6063.46|0
1734418440000|2024-12-17 06:54:00|6064.16|6063.46|6064.04|6063.34|6064.29|6063.59|6064.04|6063.34|2
1734418450000|2024-12-17 06:54:10|6064.16|6063.46|6064.29|6063.59|6064.29|6063.59|6064.16|6063.46|1
1734418470000|2024-12-17 06:54:30|6064.16|6063.46|6064.29|6063.59|6064.29|6063.59|6064.16|6063.46|5
1734418480000|2024-12-17 06:54:40|6064.16|6063.46|6064.04|6063.34|6064.29|6063.59|6064.04|6063.34|4
1734418490000|2024-12-17 06:54:50|6064.16|6063.46|6064.16|6063.46|6064.16|6063.46|6064.16|6063.46|7
1734418500000|2024-12-17 06:55:00|6064.29|6063.59|6064.16|6063.46|6064.29|6063.59|6064.04|6063.34|4
1734418510000|2024-12-17 06:55:10|6064.04|6063.34|6064.29|6063.59|6064.29|6063.59|6064.04|6063.34|6
1734418520000|2024-12-17 06:55:20|6064.41|6063.71|6064.29|6063.59|6064.41|6063.71|6064.29|6063.59|3
1734418540000|2024-12-17 06:55:40|6064.41|6063.71|6064.29|6063.59|6064.41|6063.71|6064.29|6063.59|18
1734418550000|2024-12-17 06:55:50|6064.41|6063.71|6064.29|6063.59|6064.41|6063.71|6064.29|6063.59|18
1734418560000|2024-12-17 06:56:00|||||||||1
1734418570000|2024-12-17 06:56:10|6064.41|6063.71|6064.41|6063.71|6064.54|6063.84|6064.41|6063.71|1
1734418580000|2024-12-17 06:56:20|6064.54|6063.84|6064.54|6063.84|6064.54|6063.84|6064.29|6063.59|1
1734418620000|2024-12-17 06:57:00|||||||||3
1734418630000|2024-12-17 06:57:10|||||||||1
1734418650000|2024-12-17 06:57:30|||||||||4
1734418660000|2024-12-17 06:57:40|6064.66|6063.96|6064.79|6064.09|6064.79|6064.09|6064.66|6063.96|4
1734418670000|2024-12-17 06:57:50|6064.54|6063.84|6064.54|6063.84|6064.54|6063.84|6064.54|6063.84|8
1734418680000|2024-12-17 06:58:00|6064.66|6063.96|6064.79|6064.09|6064.79|6064.09|6064.54|6063.84|9
1734418700000|2024-12-17 06:58:20|||||||||1
1734418710000|2024-12-17 06:58:30|6064.66|6063.96|6064.66|6063.96|6064.79|6064.09|6064.66|6063.96|5
1734418720000|2024-12-17 06:58:40|6064.79|6064.09|6064.79|6064.09|6064.79|6064.09|6064.66|6063.96|1
1734418730000|2024-12-17 06:58:50|6064.66|6063.96|6064.54|6063.84|6064.79|6064.09|6064.54|6063.84|2
1734418740000|2024-12-17 06:59:00|6064.66|6063.96|6064.79|6064.09|6064.79|6064.09|6064.54|6063.84|9
1734418750000|2024-12-17 06:59:10|6064.66|6063.96|6064.79|6064.09|6064.79|6064.09|6064.54|6063.84|6
1734418760000|2024-12-17 06:59:20|||||||||2
1734418790000|2024-12-17 06:59:50|6064.91|6064.21|6064.91|6064.21|6065.04|6064.34|6064.79|6064.09|195
1734418800000|2024-12-17 07:00:00|6065.04|6064.34|6064.54|6063.84|6065.16|6064.46|6064.54|6063.84|104
1734418810000|2024-12-17 07:00:10|6064.66|6063.96|6064.66|6063.96|6064.79|6064.09|6064.54|6063.84|11
1734418820000|2024-12-17 07:00:20|6064.79|6064.09|6065.29|6064.59|6065.29|6064.59|6064.66|6063.96|6
1734418830000|2024-12-17 07:00:30|6065.41|6064.71|6065.54|6064.84|6065.54|6064.84|6065.41|6064.71|3
1734418840000|2024-12-17 07:00:40|6065.41|6064.71|6065.29|6064.59|6065.66|6064.96|6065.29|6064.59|25
1734418850000|2024-12-17 07:00:50|6065.41|6064.71|6065.29|6064.59|6065.41|6064.71|6065.29|6064.59|4
1734418860000|2024-12-17 07:01:00|6065.04|6064.34|6065.16|6064.46|6065.29|6064.59|6065.04|6064.34|15
1734418870000|2024-12-17 07:01:10|6065.04|6064.34|6065.16|6064.46|6065.29|6064.59|6065.04|6064.34|4
1734418880000|2024-12-17 07:01:20|6065.29|6064.59|6065.04|6064.34|6065.29|6064.59|6065.04|6064.34|0
1734418890000|2024-12-17 07:01:30|6065.16|6064.46|6065.29|6064.59|6065.29|6064.59|6065.04|6064.34|11
1734418900000|2024-12-17 07:01:40|6065.16|6064.46|6065.29|6064.59|6065.29|6064.59|6065.16|6064.46|4
1734418910000|2024-12-17 07:01:50|6065.16|6064.46|6065.16|6064.46|6065.16|6064.46|6065.16|6064.46|0
1734418920000|2024-12-17 07:02:00|6065.29|6064.59|6064.79|6064.09|6065.41|6064.71|6064.79|6064.09|35
1734418930000|2024-12-17 07:02:10|6064.91|6064.21|6064.79|6064.09|6064.91|6064.21|6064.79|6064.09|15
1734418940000|2024-12-17 07:02:20|6064.66|6063.96|6064.66|6063.96|6064.79|6064.09|6064.66|6063.96|17
1734418950000|2024-12-17 07:02:30|6064.79|6064.09|6064.79|6064.09|6064.79|6064.09|6064.66|6063.96|0
1734418960000|2024-12-17 07:02:40|6064.91|6064.21|6064.79|6064.09|6064.91|6064.21|6064.79|6064.09|3
1734418970000|2024-12-17 07:02:50|6064.91|6064.21|6064.79|6064.09|6064.91|6064.21|6064.79|6064.09|3
1734418980000|2024-12-17 07:03:00|6064.66|6063.96|6064.54|6063.84|6064.79|6064.09|6064.54|6063.84|4
1734419000000|2024-12-17 07:03:20|||||||||28
1734419010000|2024-12-17 07:03:30|6064.66|6063.96|6064.54|6063.84|6064.79|6064.09|6064.54|6063.84|7
1734419020000|2024-12-17 07:03:40|6064.66|6063.96|6064.79|6064.09|6064.79|6064.09|6064.54|6063.84|18
1734419040000|2024-12-17 07:04:00|6064.66|6063.96|6064.54|6063.84|6064.66|6063.96|6064.54|6063.84|4
1734419070000|2024-12-17 07:04:30|||||||||2
1734419090000|2024-12-17 07:04:50|6064.66|6063.96|6064.79|6064.09|6064.79|6064.09|6064.54|6063.84|8
1734419110000|2024-12-17 07:05:10|6064.91|6064.21|6064.91|6064.21|6064.91|6064.21|6064.91|6064.21|3
1734419120000|2024-12-17 07:05:20|6064.79|6064.09|6065.54|6064.84|6065.54|6064.84|6064.79|6064.09|5
1734419130000|2024-12-17 07:05:30|6065.66|6064.96|6065.54|6064.84|6065.66|6064.96|6065.54|6064.84|0
1734419140000|2024-12-17 07:05:40|||||||||5
1734419150000|2024-12-17 07:05:50|6065.66|6064.96|6065.66|6064.96|6065.66|6064.96|6065.54|6064.84|12
1734419160000|2024-12-17 07:06:00|6065.54|6064.84|6065.54|6064.84|6065.54|6064.84|6065.54|6064.84|1
1734419170000|2024-12-17 07:06:10|6065.41|6064.71|6065.41|6064.71|6065.54|6064.84|6065.29|6064.59|11
1734419180000|2024-12-17 07:06:20|6065.54|6064.84|6065.79|6065.09|6065.79|6065.09|6065.54|6064.84|7
1734419190000|2024-12-17 07:06:30|6065.66|6064.96|6065.54|6064.84|6065.79|6065.09|6065.54|6064.84|15
1734419200000|2024-12-17 07:06:40|6065.66|6064.96|6065.54|6064.84|6065.66|6064.96|6065.54|6064.84|3
1734419220000|2024-12-17 07:07:00|6065.41|6064.71|6065.54|6064.84|6065.54|6064.84|6065.29|6064.59|112
1734419240000|2024-12-17 07:07:20|||||||||10
1734419250000|2024-12-17 07:07:30|||||||||144
1734419270000|2024-12-17 07:07:50|6065.66|6064.96|6065.54|6064.84|6065.66|6064.96|6065.54|6064.84|169
1734419280000|2024-12-17 07:08:00|6065.79|6065.09|6065.79|6065.09|6065.79|6065.09|6065.79|6065.09|24
1734419290000|2024-12-17 07:08:10|6065.54|6064.84|6065.66|6064.96|6065.79|6065.09|6065.54|6064.84|11
1734419300000|2024-12-17 07:08:20|6065.79|6065.09|6065.66|6064.96|6065.79|6065.09|6065.54|6064.84|1
1734419310000|2024-12-17 07:08:30|6065.79|6065.09|6065.79|6065.09|6065.79|6065.09|6065.66|6064.96|6
1734419330000|2024-12-17 07:08:50|6065.54|6064.84|6065.54|6064.84|6065.54|6064.84|6065.54|6064.84|3
1734419340000|2024-12-17 07:09:00|6065.66|6064.96|6065.79|6065.09|6065.79|6065.09|6065.54|6064.84|4
1734419370000|2024-12-17 07:09:30|6065.66|6064.96|6065.79|6065.09|6065.79|6065.09|6065.54|6064.84|7
1734419380000|2024-12-17 07:09:40|6065.66|6064.96|6065.79|6065.09|6065.79|6065.09|6065.66|6064.96|6
1734419400000|2024-12-17 07:10:00|6065.66|6064.96|6065.79|6065.09|6065.79|6065.09|6065.66|6064.96|1
1734419410000|2024-12-17 07:10:10|6065.66|6064.96|6065.54|6064.84|6065.79|6065.09|6065.54|6064.84|8
1734419420000|2024-12-17 07:10:20|6065.66|6064.96|6065.66|6064.96|6065.79|6065.09|6065.54|6064.84|68
1734419430000|2024-12-17 07:10:30|6065.54|6064.84|6065.54|6064.84|6065.54|6064.84|6065.54|6064.84|1
1734419450000|2024-12-17 07:10:50|6065.66|6064.96|6065.79|6065.09|6065.79|6065.09|6065.54|6064.84|8
1734419460000|2024-12-17 07:11:00|6065.91|6065.21|6066.04|6065.34|6066.04|6065.34|6065.91|6065.21|28
1734419470000|2024-12-17 07:11:10|||||||||31
1734419480000|2024-12-17 07:11:20|6065.79|6065.09|6065.79|6065.09|6065.79|6065.09|6065.79|6065.09|24
1734419490000|2024-12-17 07:11:30|6065.91|6065.21|6065.91|6065.21|6065.91|6065.21|6065.91|6065.21|1
1734419500000|2024-12-17 07:11:40|6066.04|6065.34|6065.79|6065.09|6066.04|6065.34|6065.79|6065.09|2
1734419510000|2024-12-17 07:11:50|6065.91|6065.21|6065.79|6065.09|6066.04|6065.34|6065.79|6065.09|5
1734419520000|2024-12-17 07:12:00|6065.91|6065.21|6065.79|6065.09|6065.91|6065.21|6065.79|6065.09|3
1734419530000|2024-12-17 07:12:10|6065.91|6065.21|6065.79|6065.09|6065.91|6065.21|6065.79|6065.09|1
1734419540000|2024-12-17 07:12:20|||||||||1
1734419550000|2024-12-17 07:12:30|||||||||5
1734419570000|2024-12-17 07:12:50|6065.91|6065.21|6065.91|6065.21|6066.04|6065.34|6065.91|6065.21|3
1734419580000|2024-12-17 07:13:00|6066.04|6065.34|6065.91|6065.21|6066.04|6065.34|6065.79|6065.09|1
1734419590000|2024-12-17 07:13:10|6065.79|6065.09|6065.79|6065.09|6065.91|6065.21|6065.79|6065.09|0
1734419600000|2024-12-17 07:13:20|||||||||4
1734419610000|2024-12-17 07:13:30|6065.91|6065.21|6065.79|6065.09|6065.91|6065.21|6065.79|6065.09|2
1734419640000|2024-12-17 07:14:00|6065.91|6065.21|6065.79|6065.09|6065.91|6065.21|6065.79|6065.09|16
1734419650000|2024-12-17 07:14:10|6065.91|6065.21|6065.91|6065.21|6066.04|6065.34|6065.79|6065.09|8
1734419660000|2024-12-17 07:14:20|6066.04|6065.34|6065.79|6065.09|6066.04|6065.34|6065.79|6065.09|0
1734419670000|2024-12-17 07:14:30|6065.91|6065.21|6065.79|6065.09|6066.04|6065.34|6065.79|6065.09|9
1734419680000|2024-12-17 07:14:40|||||||||1
1734419700000|2024-12-17 07:15:00|6065.91|6065.21|6066.29|6065.59|6066.29|6065.59|6065.79|6065.09|37
1734419710000|2024-12-17 07:15:10|6066.16|6065.46|6066.04|6065.34|6066.29|6065.59|6066.04|6065.34|13
1734419720000|2024-12-17 07:15:20|6066.16|6065.46|6066.04|6065.34|6066.16|6065.46|6066.04|6065.34|8
1734419760000|2024-12-17 07:16:00|||||||||5
1734419780000|2024-12-17 07:16:20|6065.91|6065.21|6065.79|6065.09|6065.91|6065.21|6065.79|6065.09|9
1734419790000|2024-12-17 07:16:30|||||||||1
1734419800000|2024-12-17 07:16:40|||||||||15
1734419820000|2024-12-17 07:17:00|6065.66|6064.96|6065.54|6064.84|6065.66|6064.96|6065.54|6064.84|6
1734419830000|2024-12-17 07:17:10|6065.66|6064.96|6065.79|6065.09|6065.79|6065.09|6065.66|6064.96|1
1734419840000|2024-12-17 07:17:20|6066.04|6065.34|6066.04|6065.34|6066.04|6065.34|6065.79|6065.09|17
1734419850000|2024-12-17 07:17:30|||||||||1
1734419870000|2024-12-17 07:17:50|||||||||1
1734419890000|2024-12-17 07:18:10|||||||||32
1734419900000|2024-12-17 07:18:20|||||||||3
1734419910000|2024-12-17 07:18:30|6065.91|6065.21|6065.79|6065.09|6065.91|6065.21|6065.79|6065.09|3
1734419920000|2024-12-17 07:18:40|||||||||1
1734419930000|2024-12-17 07:18:50|6065.91|6065.21|6065.79|6065.09|6066.04|6065.34|6065.79|6065.09|6
1734419950000|2024-12-17 07:19:10|6065.54|6064.84|6065.54|6064.84|6065.54|6064.84|6065.54|6064.84|16
1734419960000|2024-12-17 07:19:20|||||||||7
1734419970000|2024-12-17 07:19:30|6065.79|6065.09|6066.04|6065.34|6066.04|6065.34|6065.79|6065.09|8
1734419990000|2024-12-17 07:19:50|||||||||2
1734420000000|2024-12-17 07:20:00|||||||||115
1734420010000|2024-12-17 07:20:10|||||||||4
1734420020000|2024-12-17 07:20:20|||||||||3
1734420040000|2024-12-17 07:20:40|||||||||4
1734420070000|2024-12-17 07:21:10|||||||||35
1734420080000|2024-12-17 07:21:20|6065.79|6065.09|6065.79|6065.09|6066.04|6065.34|6065.79|6065.09|7
1734420090000|2024-12-17 07:21:30|6065.91|6065.21|6066.04|6065.34|6066.04|6065.34|6065.79|6065.09|118
1734420100000|2024-12-17 07:21:40|6065.91|6065.21|6066.04|6065.34|6066.04|6065.34|6065.91|6065.21|4
1734420110000|2024-12-17 07:21:50|||||||||6
1734420120000|2024-12-17 07:22:00|6065.79|6065.09|6065.54|6064.84|6065.91|6065.21|6065.54|6064.84|8
1734420130000|2024-12-17 07:22:10|6065.79|6065.09|6065.54|6064.84|6065.79|6065.09|6065.54|6064.84|22
1734420140000|2024-12-17 07:22:20|6065.79|6065.09|6065.79|6065.09|6065.79|6065.09|6065.54|6064.84|10
1734420150000|2024-12-17 07:22:30|6065.66|6064.96|6065.79|6065.09|6065.79|6065.09|6065.66|6064.96|14
1734420160000|2024-12-17 07:22:40|6065.91|6065.21|6065.79|6065.09|6066.04|6065.34|6065.79|6065.09|16
1734420170000|2024-12-17 07:22:50|6065.54|6064.84|6065.79|6065.09|6065.79|6065.09|6065.54|6064.84|26
1734420180000|2024-12-17 07:23:00|6065.66|6064.96|6065.54|6064.84|6065.79|6065.09|6065.54|6064.84|5
1734420190000|2024-12-17 07:23:10|6065.79|6065.09|6065.66|6064.96|6065.79|6065.09|6065.66|6064.96|9
1734420200000|2024-12-17 07:23:20|6065.54|6064.84|6065.79|6065.09|6065.79|6065.09|6065.54|6064.84|9
1734420210000|2024-12-17 07:23:30|6065.66|6064.96|6065.66|6064.96|6065.79|6065.09|6065.66|6064.96|1
1734420220000|2024-12-17 07:23:40|6065.54|6064.84|6065.66|6064.96|6065.66|6064.96|6065.54|6064.84|9
1734420230000|2024-12-17 07:23:50|6065.54|6064.84|6065.54|6064.84|6065.66|6064.96|6065.54|6064.84|1
1734420240000|2024-12-17 07:24:00|6065.66|6064.96|6065.54|6064.84|6065.79|6065.09|6065.54|6064.84|8
1734420250000|2024-12-17 07:24:10|6065.79|6065.09|6065.66|6064.96|6065.79|6065.09|6065.66|6064.96|6
1734420260000|2024-12-17 07:24:20|6065.79|6065.09|6065.79|6065.09|6065.79|6065.09|6065.79|6065.09|1
1734420270000|2024-12-17 07:24:30|6065.66|6064.96|6065.79|6065.09|6065.79|6065.09|6065.54|6064.84|8
1734420280000|2024-12-17 07:24:40|||||||||1
1734420290000|2024-12-17 07:24:50|||||||||8
1734420300000|2024-12-17 07:25:00|6065.66|6064.96|6065.54|6064.84|6065.79|6065.09|6065.54|6064.84|4
1734420310000|2024-12-17 07:25:10|6065.66|6064.96|6065.54|6064.84|6065.66|6064.96|6065.54|6064.84|1
1734420340000|2024-12-17 07:25:40|6065.66|6064.96|6065.79|6065.09|6065.79|6065.09|6065.54|6064.84|6
1734420350000|2024-12-17 07:25:50|6065.66|6064.96|6065.79|6065.09|6065.79|6065.09|6065.66|6064.96|1
1734420370000|2024-12-17 07:26:10|6065.91|6065.21|6066.04|6065.34|6066.04|6065.34|6065.79|6065.09|19
1734420400000|2024-12-17 07:26:40|||||||||39
1734420430000|2024-12-17 07:27:10|6065.79|6065.09|6065.79|6065.09|6065.79|6065.09|6065.79|6065.09|11
1734420440000|2024-12-17 07:27:20|||||||||1
1734420470000|2024-12-17 07:27:50|6065.91|6065.21|6065.79|6065.09|6065.91|6065.21|6065.79|6065.09|13
1734420490000|2024-12-17 07:28:10|||||||||4
1734420500000|2024-12-17 07:28:20|6065.91|6065.21|6065.79|6065.09|6065.91|6065.21|6065.79|6065.09|1
1734420510000|2024-12-17 07:28:30|6065.91|6065.21|6065.79|6065.09|6065.91|6065.21|6065.79|6065.09|0
1734420520000|2024-12-17 07:28:40|6065.91|6065.21|6066.04|6065.34|6066.04|6065.34|6065.79|6065.09|4
1734420560000|2024-12-17 07:29:20|||||||||18
1734420590000|2024-12-17 07:29:50|6065.91|6065.21|6065.91|6065.21|6066.04|6065.34|6065.79|6065.09|22
1734420600000|2024-12-17 07:30:00|6066.04|6065.34|6066.04|6065.34|6066.04|6065.34|6066.04|6065.34|2
1734420610000|2024-12-17 07:30:10|6065.91|6065.21|6065.91|6065.21|6065.91|6065.21|6065.79|6065.09|5
1734420620000|2024-12-17 07:30:20|6066.04|6065.34|6066.04|6065.34|6066.04|6065.34|6065.79|6065.09|4
1734420630000|2024-12-17 07:30:30|6065.79|6065.09|6065.79|6065.09|6065.79|6065.09|6065.79|6065.09|77
1734420640000|2024-12-17 07:30:40|6065.66|6064.96|6065.54|6064.84|6065.66|6064.96|6065.54|6064.84|7
1734420650000|2024-12-17 07:30:50|6065.29|6064.59|6065.29|6064.59|6065.29|6064.59|6065.29|6064.59|3
1734420660000|2024-12-17 07:31:00|6065.41|6064.71|6065.29|6064.59|6065.54|6064.84|6065.29|6064.59|2
1734420670000|2024-12-17 07:31:10|||||||||2
1734420700000|2024-12-17 07:31:40|||||||||12
1734420710000|2024-12-17 07:31:50|6065.16|6064.46|6065.16|6064.46|6065.16|6064.46|6065.16|6064.46|9
1734420720000|2024-12-17 07:32:00|6065.04|6064.34|6065.29|6064.59|6065.29|6064.59|6065.04|6064.34|2
1734420730000|2024-12-17 07:32:10|6065.16|6064.46|6064.79|6064.09|6065.16|6064.46|6064.79|6064.09|10
1734420740000|2024-12-17 07:32:20|6065.04|6064.34|6064.91|6064.21|6065.04|6064.34|6064.91|6064.21|2
1734420750000|2024-12-17 07:32:30|6064.79|6064.09|6065.04|6064.34|6065.04|6064.34|6064.79|6064.09|19
1734420760000|2024-12-17 07:32:40|||||||||3
1734420770000|2024-12-17 07:32:50|||||||||1
1734420780000|2024-12-17 07:33:00|6064.91|6064.21|6064.79|6064.09|6065.04|6064.34|6064.79|6064.09|2
1734420830000|2024-12-17 07:33:50|6065.04|6064.34|6065.04|6064.34|6065.04|6064.34|6065.04|6064.34|8
1734420840000|2024-12-17 07:34:00|6064.91|6064.21|6064.79|6064.09|6065.04|6064.34|6064.79|6064.09|3
1734420890000|2024-12-17 07:34:50|6064.66|6063.96|6064.79|6064.09|6064.79|6064.09|6064.54|6063.84|14
1734420900000|2024-12-17 07:35:00|6064.66|6063.96|6064.79|6064.09|6064.79|6064.09|6064.66|6063.96|28
1734420910000|2024-12-17 07:35:10|6064.54|6063.84|6064.66|6063.96|6064.66|6063.96|6064.54|6063.84|2
1734420920000|2024-12-17 07:35:20|6064.54|6063.84|6064.54|6063.84|6064.54|6063.84|6064.54|6063.84|0
1734420930000|2024-12-17 07:35:30|6064.41|6063.71|6064.54|6063.84|6064.54|6063.84|6064.41|6063.71|8
1734420940000|2024-12-17 07:35:40|6064.41|6063.71|6064.54|6063.84|6064.54|6063.84|6064.41|6063.71|2
1734420950000|2024-12-17 07:35:50|||||||||7
1734420960000|2024-12-17 07:36:00|6064.41|6063.71|6064.29|6063.59|6064.41|6063.71|6064.29|6063.59|2
1734420990000|2024-12-17 07:36:30|||||||||8
1734421000000|2024-12-17 07:36:40|6064.41|6063.71|6064.29|6063.59|6064.54|6063.84|6064.29|6063.59|18
1734421010000|2024-12-17 07:36:50|6064.16|6063.46|6064.04|6063.34|6064.29|6063.59|6064.04|6063.34|12
1734421020000|2024-12-17 07:37:00|6063.91|6063.21|6063.91|6063.21|6063.91|6063.21|6063.91|6063.21|13
1734421030000|2024-12-17 07:37:10|6063.79|6063.09|6063.79|6063.09|6064.04|6063.34|6063.79|6063.09|7
1734421060000|2024-12-17 07:37:40|6064.04|6063.34|6064.29|6063.59|6064.29|6063.59|6064.04|6063.34|60
1734421070000|2024-12-17 07:37:50|6064.41|6063.71|6064.29|6063.59|6064.41|6063.71|6064.29|6063.59|4
1734421090000|2024-12-17 07:38:10|6064.41|6063.71|6064.29|6063.59|6064.41|6063.71|6064.29|6063.59|5
1734421100000|2024-12-17 07:38:20|6064.16|6063.46|6064.16|6063.46|6064.16|6063.46|6064.16|6063.46|13
1734421110000|2024-12-17 07:38:30|6064.29|6063.59|6064.29|6063.59|6064.29|6063.59|6064.16|6063.46|0
1734421120000|2024-12-17 07:38:40|6064.16|6063.46|6064.16|6063.46|6064.29|6063.59|6064.04|6063.34|9
1734421130000|2024-12-17 07:38:50|6064.04|6063.34|6064.29|6063.59|6064.29|6063.59|6064.04|6063.34|2
1734421140000|2024-12-17 07:39:00|6064.16|6063.46|6064.29|6063.59|6064.29|6063.59|6064.04|6063.34|3
1734421150000|2024-12-17 07:39:10|6064.16|6063.46|6064.04|6063.34|6064.16|6063.46|6064.04|6063.34|8
1734421160000|2024-12-17 07:39:20|6064.16|6063.46|6064.29|6063.59|6064.29|6063.59|6064.16|6063.46|1
1734421170000|2024-12-17 07:39:30|6064.16|6063.46|6064.04|6063.34|6064.29|6063.59|6064.04|6063.34|72
1734421180000|2024-12-17 07:39:40|6063.91|6063.21|6063.79|6063.09|6063.91|6063.21|6063.79|6063.09|50
1734421190000|2024-12-17 07:39:50|6063.91|6063.21|6063.41|6062.71|6063.91|6063.21|6063.29|6062.59|66
1734421200000|2024-12-17 07:40:00|6063.29|6062.59|6063.29|6062.59|6063.54|6062.84|6063.29|6062.59|10
1734421210000|2024-12-17 07:40:10|6063.41|6062.71|6063.41|6062.71|6063.41|6062.71|6063.29|6062.59|6
1734421220000|2024-12-17 07:40:20|6063.29|6062.59|6063.29|6062.59|6063.54|6062.84|6063.29|6062.59|2
1734421230000|2024-12-17 07:40:30|||||||||1
1734421240000|2024-12-17 07:40:40|||||||||2
1734421250000|2024-12-17 07:40:50|6063.16|6062.46|6063.29|6062.59|6063.29|6062.59|6063.16|6062.46|13
1734421260000|2024-12-17 07:41:00|6063.16|6062.46|6063.04|6062.34|6063.16|6062.46|6063.04|6062.34|10
1734421270000|2024-12-17 07:41:10|6063.16|6062.46|6063.04|6062.34|6063.29|6062.59|6063.04|6062.34|8
1734421280000|2024-12-17 07:41:20|6062.79|6062.09|6062.79|6062.09|6062.79|6062.09|6062.66|6061.96|66
1734421300000|2024-12-17 07:41:40|6062.66|6061.96|6062.54|6061.84|6062.79|6062.09|6062.41|6061.71|133
1734421320000|2024-12-17 07:42:00|6062.41|6061.71|6062.91|6062.21|6063.04|6062.34|6062.41|6061.71|33
1734421330000|2024-12-17 07:42:10|6063.04|6062.34|6063.04|6062.34|6063.04|6062.34|6062.91|6062.21|4
1734421340000|2024-12-17 07:42:20|6062.91|6062.21|6062.79|6062.09|6063.04|6062.34|6062.79|6062.09|5
1734421350000|2024-12-17 07:42:30|6062.66|6061.96|6062.54|6061.84|6062.79|6062.09|6062.54|6061.84|8
1734421360000|2024-12-17 07:42:40|6062.66|6061.96|6062.79|6062.09|6062.79|6062.09|6062.66|6061.96|10
1734421370000|2024-12-17 07:42:50|6062.66|6061.96|6062.79|6062.09|6062.79|6062.09|6062.66|6061.96|10
1734421380000|2024-12-17 07:43:00|6062.91|6062.21|6063.04|6062.34|6063.04|6062.34|6062.91|6062.21|7
1734421390000|2024-12-17 07:43:10|6062.91|6062.21|6062.91|6062.21|6062.91|6062.21|6062.91|6062.21|3
1734421400000|2024-12-17 07:43:20|6063.04|6062.34|6062.79|6062.09|6063.04|6062.34|6062.79|6062.09|8
1734421410000|2024-12-17 07:43:30|6062.66|6061.96|6062.54|6061.84|6062.79|6062.09|6062.54|6061.84|43
1734421420000|2024-12-17 07:43:40|6062.41|6061.71|6062.79|6062.09|6062.79|6062.09|6062.29|6061.59|29
1734421430000|2024-12-17 07:43:50|6062.66|6061.96|6062.79|6062.09|6062.79|6062.09|6062.54|6061.84|2
1734421440000|2024-12-17 07:44:00|6062.66|6061.96|6062.66|6061.96|6062.79|6062.09|6062.54|6061.84|7
1734421450000|2024-12-17 07:44:10|6062.79|6062.09|6062.54|6061.84|6062.79|6062.09|6062.54|6061.84|7
1734421460000|2024-12-17 07:44:20|6062.41|6061.71|6061.79|6061.09|6062.41|6061.71|6061.54|6060.84|246
1734421470000|2024-12-17 07:44:30|6061.66|6060.96|6061.29|6060.59|6061.66|6060.96|6061.29|6060.59|41
1734421480000|2024-12-17 07:44:40|6061.54|6060.84|6060.79|6060.09|6061.54|6060.84|6060.79|6060.09|78
1734421490000|2024-12-17 07:44:50|6060.91|6060.21|6060.54|6059.84|6061.04|6060.34|6060.54|6059.84|123
1734421500000|2024-12-17 07:45:00|6060.66|6059.96|6060.29|6059.59|6060.79|6060.09|6060.16|6059.46|126
1734421510000|2024-12-17 07:45:10|6060.16|6059.46|6060.16|6059.46|6060.29|6059.59|6060.04|6059.34|27
1734421520000|2024-12-17 07:45:20|6060.04|6059.34|6060.29|6059.59|6060.29|6059.59|6060.04|6059.34|63
1734421530000|2024-12-17 07:45:30|6060.16|6059.46|6060.04|6059.34|6060.29|6059.59|6060.04|6059.34|24
1734421540000|2024-12-17 07:45:40|6060.16|6059.46|6060.29|6059.59|6060.41|6059.71|6060.04|6059.34|3
1734421550000|2024-12-17 07:45:50|6060.41|6059.71|6060.04|6059.34|6060.41|6059.71|6059.91|6059.21|21
1734421560000|2024-12-17 07:46:00|6059.91|6059.21|6059.54|6058.84|6059.91|6059.21|6059.54|6058.84|78
1734421570000|2024-12-17 07:46:10|6059.29|6058.59|6058.66|6057.96|6059.79|6059.09|6058.66|6057.96|159
1734421580000|2024-12-17 07:46:20|6058.79|6058.09|6058.79|6058.09|6058.79|6058.09|6058.54|6057.84|30
1734421590000|2024-12-17 07:46:30|6059.04|6058.34|6059.04|6058.34|6059.29|6058.59|6058.79|6058.09|44
1734421600000|2024-12-17 07:46:40|6058.91|6058.21|6058.79|6058.09|6059.04|6058.34|6058.79|6058.09|15
1734421610000|2024-12-17 07:46:50|6058.66|6057.96|6058.54|6057.84|6058.79|6058.09|6058.41|6057.71|18
1734421620000|2024-12-17 07:47:00|6058.41|6057.71|6058.66|6057.96|6058.79|6058.09|6058.29|6057.59|26
1734421630000|2024-12-17 07:47:10|6058.79|6058.09|6058.79|6058.09|6059.04|6058.34|6058.54|6057.84|27
1734421640000|2024-12-17 07:47:20|6058.91|6058.21|6059.04|6058.34|6059.04|6058.34|6058.91|6058.21|5
1734421650000|2024-12-17 07:47:30|6059.16|6058.46|6059.29|6058.59|6059.29|6058.59|6059.04|6058.34|34
1734421660000|2024-12-17 07:47:40|6059.54|6058.84|6059.54|6058.84|6059.79|6059.09|6059.41|6058.71|31
1734421670000|2024-12-17 07:47:50|6059.66|6058.96|6058.79|6058.09|6059.79|6059.09|6058.79|6058.09|32
1734421680000|2024-12-17 07:48:00|6058.91|6058.21|6059.04|6058.34|6059.16|6058.46|6058.79|6058.09|18
1734421690000|2024-12-17 07:48:10|6059.16|6058.46|6059.04|6058.34|6059.41|6058.71|6059.04|6058.34|8
1734421700000|2024-12-17 07:48:20|6059.16|6058.46|6059.04|6058.34|6059.29|6058.59|6059.04|6058.34|5
1734421710000|2024-12-17 07:48:30|6058.79|6058.09|6058.04|6057.34|6058.79|6058.09|6058.04|6057.34|96
1734421720000|2024-12-17 07:48:40|6058.29|6057.59|6058.29|6057.59|6058.29|6057.59|6058.04|6057.34|19
1734421730000|2024-12-17 07:48:50|6058.54|6057.84|6058.54|6057.84|6058.54|6057.84|6058.41|6057.71|11
1734421740000|2024-12-17 07:49:00|6058.66|6057.96|6058.29|6057.59|6058.79|6058.09|6058.29|6057.59|19
1734421750000|2024-12-17 07:49:10|6058.41|6057.71|6058.54|6057.84|6058.54|6057.84|6058.41|6057.71|38
1734421760000|2024-12-17 07:49:20|6058.79|6058.09|6058.79|6058.09|6059.04|6058.34|6058.79|6058.09|30
1734421770000|2024-12-17 07:49:30|6058.66|6057.96|6058.41|6057.71|6058.66|6057.96|6058.29|6057.59|29
1734421780000|2024-12-17 07:49:40|6058.29|6057.59|6058.54|6057.84|6058.54|6057.84|6058.29|6057.59|10
1734421790000|2024-12-17 07:49:50|6058.41|6057.71|6058.29|6057.59|6058.41|6057.71|6058.29|6057.59|58
1734421800000|2024-12-17 07:50:00|6058.41|6057.71|6058.29|6057.59|6058.54|6057.84|6058.04|6057.34|99
1734421810000|2024-12-17 07:50:10|6058.16|6057.46|6058.29|6057.59|6058.29|6057.59|6058.04|6057.34|4
1734421820000|2024-12-17 07:50:20|6058.16|6057.46|6058.29|6057.59|6058.29|6057.59|6058.16|6057.46|8
1734421830000|2024-12-17 07:50:30|6058.54|6057.84|6058.29|6057.59|6058.54|6057.84|6058.29|6057.59|38
1734421840000|2024-12-17 07:50:40|6058.16|6057.46|6058.29|6057.59|6058.29|6057.59|6058.04|6057.34|7
1734421850000|2024-12-17 07:50:50|6058.16|6057.46|6058.16|6057.46|6058.29|6057.59|6058.04|6057.34|11
1734421860000|2024-12-17 07:51:00|6058.04|6057.34|6058.04|6057.34|6058.04|6057.34|6058.04|6057.34|0
1734421870000|2024-12-17 07:51:10|6057.79|6057.09|6058.29|6057.59|6058.29|6057.59|6057.79|6057.09|19
1734421880000|2024-12-17 07:51:20|6058.54|6057.84|6058.54|6057.84|6058.54|6057.84|6058.54|6057.84|5
1734421900000|2024-12-17 07:51:40|6058.29|6057.59|6058.41|6057.71|6058.54|6057.84|6058.29|6057.59|23
1734421910000|2024-12-17 07:51:50|6058.54|6057.84|6058.54|6057.84|6058.54|6057.84|6058.29|6057.59|14
1734421920000|2024-12-17 07:52:00|6058.66|6057.96|6058.41|6057.71|6058.66|6057.96|6058.29|6057.59|35
1734421930000|2024-12-17 07:52:10|6058.29|6057.59|6058.29|6057.59|6058.29|6057.59|6058.29|6057.59|0
1734421940000|2024-12-17 07:52:20|6058.41|6057.71|6058.41|6057.71|6058.54|6057.84|6058.29|6057.59|5
1734421950000|2024-12-17 07:52:30|6058.29|6057.59|6058.04|6057.34|6058.41|6057.71|6058.04|6057.34|14
1734421960000|2024-12-17 07:52:40|6058.16|6057.46|6058.54|6057.84|6058.54|6057.84|6058.16|6057.46|0
1734421980000|2024-12-17 07:53:00|6058.79|6058.09|6058.79|6058.09|6058.79|6058.09|6058.79|6058.09|83
1734421990000|2024-12-17 07:53:10|6059.04|6058.34|6059.29|6058.59|6059.29|6058.59|6059.04|6058.34|24
1734422000000|2024-12-17 07:53:20|6059.16|6058.46|6059.16|6058.46|6059.29|6058.59|6059.04|6058.34|29
1734422010000|2024-12-17 07:53:30|6059.04|6058.34|6059.79|6059.09|6059.79|6059.09|6059.04|6058.34|28
1734422020000|2024-12-17 07:53:40|6059.66|6058.96|6059.54|6058.84|6059.66|6058.96|6059.54|6058.84|9
1734422030000|2024-12-17 07:53:50|6059.66|6058.96|6059.54|6058.84|6059.66|6058.96|6059.29|6058.59|10
1734422040000|2024-12-17 07:54:00|6059.41|6058.71|6059.29|6058.59|6059.41|6058.71|6059.04|6058.34|191
1734422050000|2024-12-17 07:54:10|6059.16|6058.46|6059.04|6058.34|6059.29|6058.59|6059.04|6058.34|11
1734422060000|2024-12-17 07:54:20|6059.16|6058.46|6059.29|6058.59|6059.29|6058.59|6059.04|6058.34|0
1734422070000|2024-12-17 07:54:30|||||||||137
1734422080000|2024-12-17 07:54:40|6059.41|6058.71|6059.29|6058.59|6059.41|6058.71|6059.29|6058.59|17
1734422090000|2024-12-17 07:54:50|6059.41|6058.71|6059.54|6058.84|6059.54|6058.84|6059.29|6058.59|2
1734422100000|2024-12-17 07:55:00|6059.41|6058.71|6059.29|6058.59|6059.54|6058.84|6059.29|6058.59|84
1734422110000|2024-12-17 07:55:10|6059.41|6058.71|6059.41|6058.71|6059.41|6058.71|6059.41|6058.71|26
1734422120000|2024-12-17 07:55:20|6059.29|6058.59|6059.29|6058.59|6059.54|6058.84|6059.29|6058.59|11
1734422130000|2024-12-17 07:55:30|6059.41|6058.71|6059.29|6058.59|6059.41|6058.71|6059.16|6058.46|26
1734422140000|2024-12-17 07:55:40|||||||||6
1734422150000|2024-12-17 07:55:50|6059.41|6058.71|6059.66|6058.96|6059.79|6059.09|6059.41|6058.71|14
1734422160000|2024-12-17 07:56:00|6059.54|6058.84|6060.16|6059.46|6060.16|6059.46|6059.54|6058.84|22
1734422170000|2024-12-17 07:56:10|6060.29|6059.59|6060.04|6059.34|6060.29|6059.59|6060.04|6059.34|41
1734422180000|2024-12-17 07:56:20|6060.16|6059.46|6060.29|6059.59|6060.29|6059.59|6060.16|6059.46|3
1734422190000|2024-12-17 07:56:30|6060.16|6059.46|6060.04|6059.34|6060.29|6059.59|6060.04|6059.34|18
1734422200000|2024-12-17 07:56:40|6059.79|6059.09|6060.29|6059.59|6060.29|6059.59|6059.79|6059.09|16
1734422210000|2024-12-17 07:56:50|6060.16|6059.46|6060.29|6059.59|6060.29|6059.59|6060.16|6059.46|95
1734422220000|2024-12-17 07:57:00|6060.16|6059.46|6060.54|6059.84|6060.54|6059.84|6060.16|6059.46|27
1734422230000|2024-12-17 07:57:10|6060.66|6059.96|6060.54|6059.84|6060.66|6059.96|6060.29|6059.59|8
1734422250000|2024-12-17 07:57:30|6060.41|6059.71|6060.29|6059.59|6060.54|6059.84|6060.29|6059.59|166
1734422270000|2024-12-17 07:57:50|6060.16|6059.46|6060.29|6059.59|6060.29|6059.59|6060.16|6059.46|7
1734422280000|2024-12-17 07:58:00|6060.16|6059.46|6060.29|6059.59|6060.29|6059.59|6060.16|6059.46|11
1734422290000|2024-12-17 07:58:10|6060.54|6059.84|6060.41|6059.71|6060.54|6059.84|6060.29|6059.59|7
1734422300000|2024-12-17 07:58:20|6060.29|6059.59|6060.29|6059.59|6060.41|6059.71|6060.29|6059.59|2
1734422310000|2024-12-17 07:58:30|6060.41|6059.71|6060.54|6059.84|6060.54|6059.84|6060.41|6059.71|21
1734422320000|2024-12-17 07:58:40|||||||||15
1734422340000|2024-12-17 07:59:00|6060.41|6059.71|6060.29|6059.59|6060.54|6059.84|6060.29|6059.59|32
1734422360000|2024-12-17 07:59:20|6059.79|6059.09|6060.04|6059.34|6060.04|6059.34|6059.79|6059.09|194
1734422370000|2024-12-17 07:59:30|6059.91|6059.21|6058.79|6058.09|6059.91|6059.21|6058.79|6058.09|47
1734422380000|2024-12-17 07:59:40|6058.66|6057.96|6058.79|6058.09|6058.91|6058.21|6058.66|6057.96|14
1734422390000|2024-12-17 07:59:50|6058.91|6058.21|6058.54|6057.84|6059.04|6058.34|6058.54|6057.84|42
1734422400000|2024-12-17 08:00:00|6058.29|6057.59|6058.04|6057.34|6058.54|6057.84|6058.04|6057.34|206
1734422410000|2024-12-17 08:00:10|6057.91|6057.21|6058.04|6057.34|6058.16|6057.46|6057.79|6057.09|39
1734422420000|2024-12-17 08:00:20|6058.29|6057.59|6058.29|6057.59|6058.29|6057.59|6058.04|6057.34|39
1734422430000|2024-12-17 08:00:30|6058.54|6057.84|6058.54|6057.84|6058.54|6057.84|6058.54|6057.84|35
1734422440000|2024-12-17 08:00:40|6058.41|6057.71|6058.29|6057.59|6058.54|6057.84|6058.29|6057.59|1
1734422450000|2024-12-17 08:00:50|6058.41|6057.71|6058.04|6057.34|6058.41|6057.71|6058.04|6057.34|19
1734422460000|2024-12-17 08:01:00|6057.91|6057.21|6057.79|6057.09|6058.29|6057.59|6057.79|6057.09|55
1734422470000|2024-12-17 08:01:10|6057.91|6057.21|6058.04|6057.34|6058.29|6057.59|6057.91|6057.21|16
1734422480000|2024-12-17 08:01:20|6058.16|6057.46|6058.04|6057.34|6058.16|6057.46|6058.04|6057.34|2
1734422490000|2024-12-17 08:01:30|6058.29|6057.59|6058.54|6057.84|6058.54|6057.84|6058.29|6057.59|32
1734422500000|2024-12-17 08:01:40|6058.41|6057.71|6058.29|6057.59|6058.41|6057.71|6058.29|6057.59|6
1734422510000|2024-12-17 08:01:50|6058.16|6057.46|6058.29|6057.59|6058.41|6057.71|6058.16|6057.46|3
1734422520000|2024-12-17 08:02:00|6058.41|6057.71|6058.54|6057.84|6058.79|6058.09|6058.29|6057.59|41
1734422530000|2024-12-17 08:02:10|6058.41|6057.71|6058.29|6057.59|6058.54|6057.84|6058.29|6057.59|17
1734422540000|2024-12-17 08:02:20|6058.41|6057.71|6058.04|6057.34|6058.54|6057.84|6058.04|6057.34|8
1734422550000|2024-12-17 08:02:30|6058.16|6057.46|6058.04|6057.34|6058.29|6057.59|6058.04|6057.34|13
1734422560000|2024-12-17 08:02:40|6058.16|6057.46|6058.54|6057.84|6058.79|6058.09|6058.16|6057.46|21
1734422570000|2024-12-17 08:02:50|6058.66|6057.96|6058.79|6058.09|6058.79|6058.09|6058.54|6057.84|1
1734422580000|2024-12-17 08:03:00|6059.04|6058.34|6059.29|6058.59|6059.29|6058.59|6059.04|6058.34|29
1734422590000|2024-12-17 08:03:10|6059.16|6058.46|6059.29|6058.59|6059.41|6058.71|6059.16|6058.46|24
1734422600000|2024-12-17 08:03:20|6059.41|6058.71|6059.29|6058.59|6059.54|6058.84|6059.29|6058.59|11
1734422610000|2024-12-17 08:03:30|6059.04|6058.34|6059.16|6058.46|6059.29|6058.59|6059.04|6058.34|20
1734422620000|2024-12-17 08:03:40|6059.04|6058.34|6058.54|6057.84|6059.04|6058.34|6058.54|6057.84|34
1734422630000|2024-12-17 08:03:50|6058.41|6057.71|6058.41|6057.71|6058.54|6057.84|6058.29|6057.59|7
1734422640000|2024-12-17 08:04:00|6058.29|6057.59|6058.29|6057.59|6058.41|6057.71|6058.29|6057.59|12
1734422650000|2024-12-17 08:04:10|6058.04|6057.34|6058.04|6057.34|6058.04|6057.34|6058.04|6057.34|8
1734422660000|2024-12-17 08:04:20|6057.91|6057.21|6057.16|6056.46|6057.91|6057.21|6057.04|6056.34|71
1734422670000|2024-12-17 08:04:30|6057.29|6056.59|6057.29|6056.59|6057.29|6056.59|6057.04|6056.34|19
1734422680000|2024-12-17 08:04:40|6057.41|6056.71|6057.29|6056.59|6057.54|6056.84|6057.29|6056.59|21
1734422690000|2024-12-17 08:04:50|6057.16|6056.46|6057.29|6056.59|6057.54|6056.84|6057.16|6056.46|3
1734422700000|2024-12-17 08:05:00|6057.16|6056.46|6057.29|6056.59|6057.29|6056.59|6057.04|6056.34|77
1734422710000|2024-12-17 08:05:10|6057.16|6056.46|6057.04|6056.34|6057.29|6056.59|6057.04|6056.34|7
1734422720000|2024-12-17 08:05:20|6057.16|6056.46|6057.04|6056.34|6057.29|6056.59|6057.04|6056.34|23
1734422730000|2024-12-17 08:05:30|6057.16|6056.46|6056.79|6056.09|6057.29|6056.59|6056.79|6056.09|17
1734422740000|2024-12-17 08:05:40|6057.04|6056.34|6056.91|6056.21|6057.04|6056.34|6056.79|6056.09|17
1734422750000|2024-12-17 08:05:50|6056.79|6056.09|6056.79|6056.09|6056.79|6056.09|6056.79|6056.09|3
1734422760000|2024-12-17 08:06:00|6056.91|6056.21|6056.79|6056.09|6057.04|6056.34|6056.79|6056.09|83
1734422770000|2024-12-17 08:06:10|6056.91|6056.21|6056.79|6056.09|6057.04|6056.34|6056.79|6056.09|282
1734422780000|2024-12-17 08:06:20|6056.54|6055.84|6056.79|6056.09|6056.79|6056.09|6056.29|6055.59|517
1734422790000|2024-12-17 08:06:30|6056.54|6055.84|6056.79|6056.09|6056.79|6056.09|6056.54|6055.84|27
1734422800000|2024-12-17 08:06:40|6056.91|6056.21|6056.79|6056.09|6057.04|6056.34|6056.79|6056.09|21
1734422810000|2024-12-17 08:06:50|6056.54|6055.84|6056.29|6055.59|6056.79|6056.09|6056.29|6055.59|59
1734422820000|2024-12-17 08:07:00|6056.41|6055.71|6056.54|6055.84|6056.79|6056.09|6056.29|6055.59|38
1734422830000|2024-12-17 08:07:10|6056.29|6055.59|6056.41|6055.71|6056.41|6055.71|6056.29|6055.59|7
1734422840000|2024-12-17 08:07:20|6056.54|6055.84|6056.79|6056.09|6056.79|6056.09|6056.29|6055.59|9
1734422850000|2024-12-17 08:07:30|6056.66|6055.96|6057.04|6056.34|6057.16|6056.46|6056.54|6055.84|17
1734422860000|2024-12-17 08:07:40|6056.91|6056.21|6056.79|6056.09|6056.91|6056.21|6056.54|6055.84|8
1734422870000|2024-12-17 08:07:50|6056.91|6056.21|6057.04|6056.34|6057.29|6056.59|6056.79|6056.09|26
1734422880000|2024-12-17 08:08:00|6056.79|6056.09|6056.79|6056.09|6057.04|6056.34|6056.79|6056.09|41
1734422890000|2024-12-17 08:08:10|6056.54|6055.84|6056.79|6056.09|6057.04|6056.34|6056.54|6055.84|5
1734422900000|2024-12-17 08:08:20|6056.66|6055.96|6056.79|6056.09|6056.79|6056.09|6056.54|6055.84|6
1734422910000|2024-12-17 08:08:30|6056.66|6055.96|6056.79|6056.09|6056.79|6056.09|6056.54|6055.84|20
1734422920000|2024-12-17 08:08:40|6056.66|6055.96|6056.29|6055.59|6056.66|6055.96|6056.29|6055.59|24
1734422930000|2024-12-17 08:08:50|6056.16|6055.46|6055.79|6055.09|6056.29|6055.59|6055.29|6054.59|293
1734422940000|2024-12-17 08:09:00|6055.41|6054.71|6055.29|6054.59|6055.79|6055.09|6055.29|6054.59|209
1734422950000|2024-12-17 08:09:10|6055.41|6054.71|6055.79|6055.09|6056.04|6055.34|6055.41|6054.71|50
1734422960000|2024-12-17 08:09:20|6055.91|6055.21|6056.16|6055.46|6056.29|6055.59|6055.79|6055.09|76
1734422970000|2024-12-17 08:09:30|6056.04|6055.34|6055.79|6055.09|6056.16|6055.46|6055.79|6055.09|31
1734422980000|2024-12-17 08:09:40|6055.91|6055.21|6056.29|6055.59|6056.29|6055.59|6055.91|6055.21|8
1734422990000|2024-12-17 08:09:50|6056.41|6055.71|6056.29|6055.59|6056.54|6055.84|6056.29|6055.59|2
1734423000000|2024-12-17 08:10:00|6056.41|6055.71|6056.29|6055.59|6056.54|6055.84|6056.29|6055.59|20
1734423010000|2024-12-17 08:10:10|6056.41|6055.71|6056.54|6055.84|6056.54|6055.84|6056.29|6055.59|11
1734423020000|2024-12-17 08:10:20|6056.41|6055.71|6056.54|6055.84|6056.54|6055.84|6056.16|6055.46|10
1734423030000|2024-12-17 08:10:30|6056.66|6055.96|6056.79|6056.09|6056.91|6056.21|6056.54|6055.84|18
1734423040000|2024-12-17 08:10:40|6056.54|6055.84|6056.29|6055.59|6056.66|6055.96|6056.29|6055.59|33
1734423050000|2024-12-17 08:10:50|6056.41|6055.71|6056.16|6055.46|6056.41|6055.71|6056.04|6055.34|18
1734423060000|2024-12-17 08:11:00|6056.04|6055.34|6055.91|6055.21|6056.16|6055.46|6055.79|6055.09|19
1734423070000|2024-12-17 08:11:10|6055.79|6055.09|6055.54|6054.84|6055.79|6055.09|6055.54|6054.84|41
1734423080000|2024-12-17 08:11:20|6055.66|6054.96|6055.79|6055.09|6055.91|6055.21|6055.54|6054.84|11
1734423090000|2024-12-17 08:11:30|6055.54|6054.84|6055.54|6054.84|6055.79|6055.09|6055.54|6054.84|35
1734423100000|2024-12-17 08:11:40|6055.79|6055.09|6055.79|6055.09|6055.79|6055.09|6055.54|6054.84|15
1734423110000|2024-12-17 08:11:50|6056.16|6055.46|6056.29|6055.59|6056.41|6055.71|6056.04|6055.34|12
1734423120000|2024-12-17 08:12:00|6056.16|6055.46|6055.79|6055.09|6056.29|6055.59|6055.79|6055.09|78
1734423130000|2024-12-17 08:12:10|6056.04|6055.34|6056.04|6055.34|6056.04|6055.34|6055.79|6055.09|19
1734423140000|2024-12-17 08:12:20|6055.91|6055.21|6055.91|6055.21|6056.29|6055.59|6055.79|6055.09|6
1734423150000|2024-12-17 08:12:30|6056.04|6055.34|6056.29|6055.59|6056.29|6055.59|6056.04|6055.34|16
1734423160000|2024-12-17 08:12:40|6056.04|6055.34|6056.29|6055.59|6056.29|6055.59|6056.04|6055.34|32
1734423170000|2024-12-17 08:12:50|6056.54|6055.84|6056.29|6055.59|6056.54|6055.84|6056.29|6055.59|32
1734423180000|2024-12-17 08:13:00|6056.54|6055.84|6057.04|6056.34|6057.04|6056.34|6056.54|6055.84|44
1734423190000|2024-12-17 08:13:10|6056.79|6056.09|6057.04|6056.34|6057.04|6056.34|6056.54|6055.84|11
1734423200000|2024-12-17 08:13:20|6057.29|6056.59|6057.29|6056.59|6057.54|6056.84|6057.29|6056.59|13
1734423210000|2024-12-17 08:13:30|6057.41|6056.71|6057.04|6056.34|6057.54|6056.84|6057.04|6056.34|28
1734423220000|2024-12-17 08:13:40|6057.16|6056.46|6057.04|6056.34|6057.29|6056.59|6057.04|6056.34|5
1734423230000|2024-12-17 08:13:50|6056.79|6056.09|6056.79|6056.09|6056.79|6056.09|6056.54|6055.84|15
1734423240000|2024-12-17 08:14:00|6057.04|6056.34|6056.79|6056.09|6057.04|6056.34|6056.79|6056.09|40
1734423250000|2024-12-17 08:14:10|6056.91|6056.21|6056.79|6056.09|6056.91|6056.21|6056.79|6056.09|3
1734423260000|2024-12-17 08:14:20|||||||||1
1734423270000|2024-12-17 08:14:30|6057.04|6056.34|6057.29|6056.59|6057.29|6056.59|6057.04|6056.34|58
1734423280000|2024-12-17 08:14:40|6057.41|6056.71|6057.41|6056.71|6057.41|6056.71|6057.41|6056.71|47
1734423290000|2024-12-17 08:14:50|6057.29|6056.59|6057.29|6056.59|6057.41|6056.71|6057.29|6056.59|52
1734423300000|2024-12-17 08:15:00|6057.41|6056.71|6058.04|6057.34|6058.16|6057.46|6057.41|6056.71|23
1734423310000|2024-12-17 08:15:10|6058.16|6057.46|6058.04|6057.34|6058.29|6057.59|6058.04|6057.34|16
1734423320000|2024-12-17 08:15:20|6057.79|6057.09|6057.79|6057.09|6058.04|6057.34|6057.79|6057.09|8
1734423330000|2024-12-17 08:15:30|6057.66|6056.96|6057.79|6057.09|6057.79|6057.09|6057.54|6056.84|22
1734423340000|2024-12-17 08:15:40|6057.91|6057.21|6058.29|6057.59|6058.29|6057.59|6057.91|6057.21|36
1734423350000|2024-12-17 08:15:50|6058.41|6057.71|6058.29|6057.59|6058.41|6057.71|6058.29|6057.59|7
1734423360000|2024-12-17 08:16:00|6058.41|6057.71|6058.29|6057.59|6058.54|6057.84|6058.29|6057.59|49
1734423370000|2024-12-17 08:16:10|6058.04|6057.34|6057.91|6057.21|6058.04|6057.34|6057.79|6057.09|61
1734423380000|2024-12-17 08:16:20|6057.79|6057.09|6057.79|6057.09|6058.04|6057.34|6057.79|6057.09|18
1734423390000|2024-12-17 08:16:30|6057.54|6056.84|6057.04|6056.34|6057.54|6056.84|6057.04|6056.34|59
1734423400000|2024-12-17 08:16:40|6056.91|6056.21|6056.91|6056.21|6057.04|6056.34|6056.79|6056.09|54
1734423410000|2024-12-17 08:16:50|6056.79|6056.09|6057.04|6056.34|6057.29|6056.59|6056.79|6056.09|8
1734423420000|2024-12-17 08:17:00|6056.79|6056.09|6057.41|6056.71|6057.41|6056.71|6056.79|6056.09|14
1734423430000|2024-12-17 08:17:10|6057.54|6056.84|6057.79|6057.09|6058.04|6057.34|6057.41|6056.71|80
1734423440000|2024-12-17 08:17:20|6057.66|6056.96|6057.54|6056.84|6057.66|6056.96|6057.41|6056.71|3
1734423450000|2024-12-17 08:17:30|6057.41|6056.71|6057.41|6056.71|6057.54|6056.84|6057.29|6056.59|3
1734423460000|2024-12-17 08:17:40|6057.29|6056.59|6057.29|6056.59|6057.54|6056.84|6057.16|6056.46|45
1734423470000|2024-12-17 08:17:50|||||||||1
1734423480000|2024-12-17 08:18:00|6057.16|6056.46|6057.29|6056.59|6057.29|6056.59|6057.04|6056.34|30
1734423490000|2024-12-17 08:18:10|6057.16|6056.46|6057.04|6056.34|6057.29|6056.59|6057.04|6056.34|30
1734423500000|2024-12-17 08:18:20|6057.16|6056.46|6057.16|6056.46|6057.16|6056.46|6056.91|6056.21|380
1734423510000|2024-12-17 08:18:30|6057.04|6056.34|6057.16|6056.46|6057.29|6056.59|6056.79|6056.09|22
1734423520000|2024-12-17 08:18:40|6057.04|6056.34|6057.29|6056.59|6057.41|6056.71|6057.04|6056.34|12
1734423530000|2024-12-17 08:18:50|6057.16|6056.46|6057.16|6056.46|6057.29|6056.59|6057.16|6056.46|7
1734423540000|2024-12-17 08:19:00|6057.29|6056.59|6056.79|6056.09|6057.29|6056.59|6056.79|6056.09|8
1734423550000|2024-12-17 08:19:10|6056.91|6056.21|6057.16|6056.46|6057.29|6056.59|6056.91|6056.21|17
1734423560000|2024-12-17 08:19:20|6057.29|6056.59|6057.29|6056.59|6057.29|6056.59|6057.04|6056.34|48
1734423570000|2024-12-17 08:19:30|6057.16|6056.46|6057.04|6056.34|6057.16|6056.46|6056.91|6056.21|2
1734423580000|2024-12-17 08:19:40|6057.16|6056.46|6057.29|6056.59|6057.29|6056.59|6057.04|6056.34|3
1734423590000|2024-12-17 08:19:50|||||||||2
1734423600000|2024-12-17 08:20:00|6057.41|6056.71|6057.41|6056.71|6057.79|6057.09|6057.41|6056.71|55
1734423610000|2024-12-17 08:20:10|6057.29|6056.59|6057.79|6057.09|6057.79|6057.09|6057.29|6056.59|1
1734423620000|2024-12-17 08:20:20|6057.91|6057.21|6058.29|6057.59|6058.29|6057.59|6057.91|6057.21|9
1734423630000|2024-12-17 08:20:30|6058.16|6057.46|6058.79|6058.09|6058.79|6058.09|6058.04|6057.34|29
1734423640000|2024-12-17 08:20:40|6058.54|6057.84|6058.54|6057.84|6058.79|6058.09|6058.54|6057.84|39
1734423650000|2024-12-17 08:20:50|6058.66|6057.96|6058.79|6058.09|6058.91|6058.21|6058.66|6057.96|7
1734423660000|2024-12-17 08:21:00|6058.91|6058.21|6058.29|6057.59|6058.91|6058.21|6058.16|6057.46|81
1734423670000|2024-12-17 08:21:10|6058.41|6057.71|6058.29|6057.59|6058.41|6057.71|6058.16|6057.46|79
1734423680000|2024-12-17 08:21:20|6058.54|6057.84|6058.41|6057.71|6058.66|6057.96|6058.29|6057.59|18
1734423690000|2024-12-17 08:21:30|6058.54|6057.84|6058.54|6057.84|6058.54|6057.84|6058.29|6057.59|3
1734423700000|2024-12-17 08:21:40|||||||||42
1734423710000|2024-12-17 08:21:50|6058.41|6057.71|6058.41|6057.71|6058.54|6057.84|6058.29|6057.59|7
1734423720000|2024-12-17 08:22:00|6058.54|6057.84|6058.04|6057.34|6058.54|6057.84|6058.04|6057.34|25
1734423730000|2024-12-17 08:22:10|6058.16|6057.46|6058.29|6057.59|6058.29|6057.59|6058.04|6057.34|7
1734423740000|2024-12-17 08:22:20|6058.16|6057.46|6058.29|6057.59|6058.29|6057.59|6058.16|6057.46|76
1734423750000|2024-12-17 08:22:30|6058.41|6057.71|6058.29|6057.59|6058.54|6057.84|6058.04|6057.34|7
1734423760000|2024-12-17 08:22:40|6058.16|6057.46|6058.29|6057.59|6058.41|6057.71|6058.04|6057.34|5
1734423770000|2024-12-17 08:22:50|6058.16|6057.46|6058.16|6057.46|6058.16|6057.46|6058.04|6057.34|45
1734423780000|2024-12-17 08:23:00|6058.29|6057.59|6058.29|6057.59|6058.29|6057.59|6058.16|6057.46|1
1734423790000|2024-12-17 08:23:10|6058.16|6057.46|6058.04|6057.34|6058.29|6057.59|6057.79|6057.09|9
1734423800000|2024-12-17 08:23:20|6057.91|6057.21|6057.79|6057.09|6057.91|6057.21|6057.79|6057.09|37
1734423810000|2024-12-17 08:23:30|6057.66|6056.96|6057.79|6057.09|6057.79|6057.09|6057.66|6056.96|0
1734423820000|2024-12-17 08:23:40|6057.91|6057.21|6058.04|6057.34|6058.04|6057.34|6057.79|6057.09|10
1734423830000|2024-12-17 08:23:50|6057.91|6057.21|6057.91|6057.21|6058.04|6057.34|6057.79|6057.09|3
1734423840000|2024-12-17 08:24:00|6058.04|6057.34|6058.29|6057.59|6058.29|6057.59|6057.79|6057.09|47
1734423850000|2024-12-17 08:24:10|6058.16|6057.46|6057.79|6057.09|6058.16|6057.46|6057.66|6056.96|4
1734423860000|2024-12-17 08:24:20|6058.04|6057.34|6058.04|6057.34|6058.04|6057.34|6058.04|6057.34|18
1734423870000|2024-12-17 08:24:30|6057.91|6057.21|6058.04|6057.34|6058.29|6057.59|6057.91|6057.21|61
1734423880000|2024-12-17 08:24:40|6058.16|6057.46|6058.04|6057.34|6058.29|6057.59|6058.04|6057.34|3
1734423890000|2024-12-17 08:24:50|6058.16|6057.46|6058.04|6057.34|6058.16|6057.46|6058.04|6057.34|0
1734423900000|2024-12-17 08:25:00|6058.16|6057.46|6058.04|6057.34|6058.29|6057.59|6057.91|6057.21|13
1734423910000|2024-12-17 08:25:10|6058.16|6057.46|6058.04|6057.34|6058.29|6057.59|6057.79|6057.09|40
1734423920000|2024-12-17 08:25:20|6057.91|6057.21|6058.04|6057.34|6058.04|6057.34|6057.79|6057.09|290
1734423930000|2024-12-17 08:25:30|6057.91|6057.21|6058.04|6057.34|6058.04|6057.34|6057.79|6057.09|1
1734423940000|2024-12-17 08:25:40|6057.91|6057.21|6057.79|6057.09|6057.91|6057.21|6057.79|6057.09|39
1734423950000|2024-12-17 08:25:50|6057.91|6057.21|6057.16|6056.46|6057.91|6057.21|6057.16|6056.46|35
1734423960000|2024-12-17 08:26:00|6057.29|6056.59|6057.16|6056.46|6057.29|6056.59|6057.04|6056.34|28
1734423970000|2024-12-17 08:26:10|6057.04|6056.34|6056.54|6055.84|6057.04|6056.34|6056.54|6055.84|81
1734423980000|2024-12-17 08:26:20|6056.66|6055.96|6056.79|6056.09|6056.79|6056.09|6056.54|6055.84|20
1734423990000|2024-12-17 08:26:30|6056.91|6056.21|6056.79|6056.09|6057.04|6056.34|6056.79|6056.09|10
1734424000000|2024-12-17 08:26:40|6056.91|6056.21|6056.79|6056.09|6057.04|6056.34|6056.79|6056.09|137
1734424010000|2024-12-17 08:26:50|6056.91|6056.21|6056.91|6056.21|6057.04|6056.34|6056.91|6056.21|52
1734424020000|2024-12-17 08:27:00|6057.04|6056.34|6056.79|6056.09|6057.04|6056.34|6056.79|6056.09|3
1734424030000|2024-12-17 08:27:10|6056.66|6055.96|6056.79|6056.09|6057.04|6056.34|6056.54|6055.84|16
1734424040000|2024-12-17 08:27:20|6056.91|6056.21|6057.29|6056.59|6057.29|6056.59|6056.91|6056.21|42
1734424050000|2024-12-17 08:27:30|6057.16|6056.46|6057.29|6056.59|6057.41|6056.71|6057.04|6056.34|3
1734424060000|2024-12-17 08:27:40|6057.16|6056.46|6057.29|6056.59|6057.29|6056.59|6057.16|6056.46|2
1734424070000|2024-12-17 08:27:50|6057.16|6056.46|6057.04|6056.34|6057.29|6056.59|6057.04|6056.34|1
1734424080000|2024-12-17 08:28:00|6057.16|6056.46|6057.29|6056.59|6057.29|6056.59|6057.04|6056.34|56
1734424090000|2024-12-17 08:28:10|6057.04|6056.34|6057.04|6056.34|6057.16|6056.46|6056.79|6056.09|7
1734424110000|2024-12-17 08:28:30|6056.91|6056.21|6057.04|6056.34|6057.04|6056.34|6056.79|6056.09|42
1734424120000|2024-12-17 08:28:40|6057.54|6056.84|6057.29|6056.59|6057.66|6056.96|6057.29|6056.59|43
1734424130000|2024-12-17 08:28:50|6057.41|6056.71|6057.41|6056.71|6057.41|6056.71|6057.41|6056.71|5
1734424140000|2024-12-17 08:29:00|6057.29|6056.59|6057.54|6056.84|6057.54|6056.84|6057.29|6056.59|4
1734424150000|2024-12-17 08:29:10|6057.79|6057.09|6057.79|6057.09|6057.91|6057.21|6057.79|6057.09|70
1734424160000|2024-12-17 08:29:20|6057.91|6057.21|6058.04|6057.34|6058.04|6057.34|6057.79|6057.09|85
1734424170000|2024-12-17 08:29:30|6057.91|6057.21|6058.04|6057.34|6058.04|6057.34|6057.79|6057.09|7
1734424180000|2024-12-17 08:29:40|||||||||4
1734424190000|2024-12-17 08:29:50|||||||||1
1734424200000|2024-12-17 08:30:00|6057.91|6057.21|6057.91|6057.21|6058.04|6057.34|6057.54|6056.84|30
1734424210000|2024-12-17 08:30:10|6058.04|6057.34|6058.04|6057.34|6058.04|6057.34|6057.79|6057.09|3
1734424220000|2024-12-17 08:30:20|6057.91|6057.21|6058.04|6057.34|6058.04|6057.34|6057.79|6057.09|41
1734424230000|2024-12-17 08:30:30|6058.16|6057.46|6058.04|6057.34|6058.29|6057.59|6057.91|6057.21|11
1734424240000|2024-12-17 08:30:40|6058.16|6057.46|6058.04|6057.34|6058.16|6057.46|6058.04|6057.34|3
1734424250000|2024-12-17 08:30:50|6058.16|6057.46|6058.04|6057.34|6058.16|6057.46|6058.04|6057.34|45
1734424260000|2024-12-17 08:31:00|6058.29|6057.59|6058.54|6057.84|6058.54|6057.84|6058.29|6057.59|57
1734424270000|2024-12-17 08:31:10|6058.66|6057.96|6059.04|6058.34|6059.04|6058.34|6058.66|6057.96|57
1734424280000|2024-12-17 08:31:20|6058.91|6058.21|6059.04|6058.34|6059.04|6058.34|6058.79|6058.09|123
1734424290000|2024-12-17 08:31:30|6059.29|6058.59|6059.04|6058.34|6059.29|6058.59|6059.04|6058.34|126
1734424300000|2024-12-17 08:31:40|||||||||2
1734424310000|2024-12-17 08:31:50|6058.91|6058.21|6059.04|6058.34|6059.04|6058.34|6058.79|6058.09|16
1734424320000|2024-12-17 08:32:00|6059.16|6058.46|6059.16|6058.46|6059.29|6058.59|6059.04|6058.34|18
1734424330000|2024-12-17 08:32:10|6059.29|6058.59|6059.79|6059.09|6059.79|6059.09|6058.79|6058.09|242
1734424340000|2024-12-17 08:32:20|6059.66|6058.96|6059.29|6058.59|6059.66|6058.96|6059.29|6058.59|24
1734424350000|2024-12-17 08:32:30|||||||||2
1734424360000|2024-12-17 08:32:40|6059.16|6058.46|6059.66|6058.96|6059.66|6058.96|6059.16|6058.46|73
1734424370000|2024-12-17 08:32:50|6059.54|6058.84|6059.54|6058.84|6059.79|6059.09|6059.41|6058.71|17
1734424380000|2024-12-17 08:33:00|||||||||1
1734424390000|2024-12-17 08:33:10|6059.41|6058.71|6059.29|6058.59|6059.41|6058.71|6059.29|6058.59|50
1734424400000|2024-12-17 08:33:20|6059.04|6058.34|6059.04|6058.34|6059.04|6058.34|6059.04|6058.34|3
1734424410000|2024-12-17 08:33:30|6059.16|6058.46|6059.29|6058.59|6059.29|6058.59|6059.16|6058.46|8
1734424420000|2024-12-17 08:33:40|6059.41|6058.71|6059.54|6058.84|6059.54|6058.84|6059.29|6058.59|45
1734424430000|2024-12-17 08:33:50|6059.29|6058.59|6058.66|6057.96|6059.29|6058.59|6058.54|6057.84|5
1734424440000|2024-12-17 08:34:00|6058.54|6057.84|6058.54|6057.84|6058.66|6057.96|6058.29|6057.59|11
1734424450000|2024-12-17 08:34:10|6058.66|6057.96|6058.79|6058.09|6058.79|6058.09|6058.54|6057.84|41
1734424460000|2024-12-17 08:34:20|||||||||1
1734424470000|2024-12-17 08:34:30|||||||||3
1734424480000|2024-12-17 08:34:40|6058.54|6057.84|6058.29|6057.59|6058.54|6057.84|6058.04|6057.34|59
1734424490000|2024-12-17 08:34:50|6058.16|6057.46|6058.29|6057.59|6058.29|6057.59|6058.16|6057.46|2
1734424500000|2024-12-17 08:35:00|6058.41|6057.71|6059.04|6058.34|6059.04|6058.34|6058.41|6057.71|75
1734424510000|2024-12-17 08:35:10|6058.91|6058.21|6058.54|6057.84|6059.04|6058.34|6058.54|6057.84|45
1734424520000|2024-12-17 08:35:20|6058.79|6058.09|6059.04|6058.34|6059.04|6058.34|6058.54|6057.84|11
1734424530000|2024-12-17 08:35:30|6058.91|6058.21|6058.54|6057.84|6059.04|6058.34|6058.54|6057.84|4
1734424540000|2024-12-17 08:35:40|6058.41|6057.71|6058.54|6057.84|6058.54|6057.84|6058.41|6057.71|2
1734424550000|2024-12-17 08:35:50|6058.41|6057.71|6058.54|6057.84|6058.66|6057.96|6058.41|6057.71|43
1734424560000|2024-12-17 08:36:00|6058.66|6057.96|6058.79|6058.09|6058.79|6058.09|6058.54|6057.84|14
1734424570000|2024-12-17 08:36:10|6058.66|6057.96|6058.79|6058.09|6058.79|6058.09|6058.66|6057.96|4
1734424580000|2024-12-17 08:36:20|6058.66|6057.96|6058.29|6057.59|6058.66|6057.96|6058.29|6057.59|69
1734424590000|2024-12-17 08:36:30|6058.16|6057.46|6058.04|6057.34|6058.29|6057.59|6057.66|6056.96|21
1734424600000|2024-12-17 08:36:40|6057.91|6057.21|6058.04|6057.34|6058.29|6057.59|6057.91|6057.21|1
1734424610000|2024-12-17 08:36:50|6057.91|6057.21|6057.79|6057.09|6058.04|6057.34|6057.79|6057.09|25
1734424620000|2024-12-17 08:37:00|6057.91|6057.21|6058.04|6057.34|6058.04|6057.34|6057.79|6057.09|39
1734424630000|2024-12-17 08:37:10|6057.91|6057.21|6057.91|6057.21|6058.04|6057.34|6057.79|6057.09|10
1734424640000|2024-12-17 08:37:20|6058.04|6057.34|6057.54|6056.84|6058.04|6057.34|6057.29|6056.59|21
1734424650000|2024-12-17 08:37:30|6057.41|6056.71|6057.29|6056.59|6057.54|6056.84|6057.04|6056.34|53
1734424660000|2024-12-17 08:37:40|6057.16|6056.46|6057.29|6056.59|6057.29|6056.59|6057.04|6056.34|37
1734424670000|2024-12-17 08:37:50|||||||||7
1734424680000|2024-12-17 08:38:00|6057.41|6056.71|6057.04|6056.34|6057.54|6056.84|6057.04|6056.34|117
1734424690000|2024-12-17 08:38:10|6056.79|6056.09|6056.79|6056.09|6056.79|6056.09|6056.66|6055.96|16
1734424700000|2024-12-17 08:38:20|6056.91|6056.21|6057.04|6056.34|6057.04|6056.34|6056.91|6056.21|14
1734424710000|2024-12-17 08:38:30|6056.91|6056.21|6056.79|6056.09|6056.91|6056.21|6056.79|6056.09|1
1734424720000|2024-12-17 08:38:40|6056.66|6055.96|6057.04|6056.34|6057.04|6056.34|6056.66|6055.96|72
1734424730000|2024-12-17 08:38:50|6056.91|6056.21|6057.04|6056.34|6057.04|6056.34|6056.91|6056.21|7
1734424740000|2024-12-17 08:39:00|6056.91|6056.21|6056.79|6056.09|6057.29|6056.59|6056.79|6056.09|17
1734424750000|2024-12-17 08:39:10|6056.91|6056.21|6056.79|6056.09|6057.04|6056.34|6056.79|6056.09|6
1734424760000|2024-12-17 08:39:20|6056.91|6056.21|6056.79|6056.09|6057.04|6056.34|6056.79|6056.09|57
1734424770000|2024-12-17 08:39:30|6057.04|6056.34|6057.04|6056.34|6057.04|6056.34|6057.04|6056.34|54
1734424780000|2024-12-17 08:39:40|6056.91|6056.21|6057.04|6056.34|6057.04|6056.34|6056.79|6056.09|4
1734424790000|2024-12-17 08:39:50|6056.66|6055.96|6056.79|6056.09|6056.79|6056.09|6056.66|6055.96|120
1734424800000|2024-12-17 08:40:00|6056.66|6055.96|6056.79|6056.09|6056.91|6056.21|6056.66|6055.96|16
1734424810000|2024-12-17 08:40:10|6056.91|6056.21|6056.79|6056.09|6057.04|6056.34|6056.79|6056.09|4
1734424820000|2024-12-17 08:40:20|6056.66|6055.96|6056.79|6056.09|6056.79|6056.09|6056.66|6055.96|2
1734424830000|2024-12-17 08:40:30|||||||||183
1734424840000|2024-12-17 08:40:40|6056.66|6055.96|6056.29|6055.59|6056.66|6055.96|6056.04|6055.34|30
1734424850000|2024-12-17 08:40:50|6056.16|6055.46|6056.41|6055.71|6056.54|6055.84|6056.16|6055.46|9
1734424860000|2024-12-17 08:41:00|6056.54|6055.84|6056.79|6056.09|6056.79|6056.09|6056.29|6055.59|504
1734424870000|2024-12-17 08:41:10|6056.54|6055.84|6056.66|6055.96|6056.66|6055.96|6056.41|6055.71|242
1734424880000|2024-12-17 08:41:20|6056.79|6056.09|6056.54|6055.84|6057.04|6056.34|6056.54|6055.84|632
1734424890000|2024-12-17 08:41:30|6056.66|6055.96|6057.04|6056.34|6057.54|6056.84|6056.66|6055.96|206
1734424900000|2024-12-17 08:41:40|6056.91|6056.21|6057.04|6056.34|6057.04|6056.34|6056.91|6056.21|6
1734424910000|2024-12-17 08:41:50|6056.91|6056.21|6057.29|6056.59|6057.29|6056.59|6056.79|6056.09|143
1734424920000|2024-12-17 08:42:00|6057.16|6056.46|6057.29|6056.59|6057.29|6056.59|6057.04|6056.34|26
1734424930000|2024-12-17 08:42:10|6057.16|6056.46|6056.54|6055.84|6057.16|6056.46|6056.54|6055.84|71
1734424940000|2024-12-17 08:42:20|6056.41|6055.71|6056.04|6055.34|6056.41|6055.71|6056.04|6055.34|3
1734424950000|2024-12-17 08:42:30|6056.16|6055.46|6056.29|6055.59|6056.29|6055.59|6056.16|6055.46|160
1734424960000|2024-12-17 08:42:40|6056.16|6055.46|6056.04|6055.34|6056.29|6055.59|6056.04|6055.34|84
1734424970000|2024-12-17 08:42:50|6056.16|6055.46|6056.04|6055.34|6056.16|6055.46|6056.04|6055.34|2
1734424980000|2024-12-17 08:43:00|6056.16|6055.46|6056.16|6055.46|6056.29|6055.59|6056.04|6055.34|11
1734424990000|2024-12-17 08:43:10|6056.04|6055.34|6056.29|6055.59|6056.41|6055.71|6056.04|6055.34|33
1734425000000|2024-12-17 08:43:20|6056.04|6055.34|6056.04|6055.34|6056.04|6055.34|6055.79|6055.09|118
1734425010000|2024-12-17 08:43:30|6055.91|6055.21|6055.79|6055.09|6056.04|6055.34|6055.79|6055.09|2
1734425020000|2024-12-17 08:43:40|6055.91|6055.21|6055.79|6055.09|6056.04|6055.34|6055.79|6055.09|4
1734425030000|2024-12-17 08:43:50|6055.91|6055.21|6055.79|6055.09|6056.04|6055.34|6055.79|6055.09|37
1734425040000|2024-12-17 08:44:00|6056.04|6055.34|6056.04|6055.34|6056.04|6055.34|6055.91|6055.21|1
1734425050000|2024-12-17 08:44:10|6055.91|6055.21|6056.04|6055.34|6056.04|6055.34|6055.79|6055.09|10
1734425060000|2024-12-17 08:44:20|6055.91|6055.21|6055.79|6055.09|6056.04|6055.34|6055.79|6055.09|113
1734425080000|2024-12-17 08:44:40|||||||||97
1734425090000|2024-12-17 08:44:50|6055.66|6054.96|6055.54|6054.84|6055.79|6055.09|6055.54|6054.84|18
1734425100000|2024-12-17 08:45:00|6055.66|6054.96|6055.79|6055.09|6055.79|6055.09|6055.66|6054.96|2
1734425110000|2024-12-17 08:45:10|6055.66|6054.96|6055.41|6054.71|6055.66|6054.96|6055.29|6054.59|3
1734425120000|2024-12-17 08:45:20|6055.29|6054.59|6055.29|6054.59|6055.29|6054.59|6055.04|6054.34|171
1734425130000|2024-12-17 08:45:30|6055.16|6054.46|6055.16|6054.46|6055.29|6054.59|6055.04|6054.34|14
1734425140000|2024-12-17 08:45:40|6055.04|6054.34|6055.04|6054.34|6055.29|6054.59|6055.04|6054.34|28
1734425150000|2024-12-17 08:45:50|6055.29|6054.59|6055.29|6054.59|6055.29|6054.59|6055.04|6054.34|46
1734425160000|2024-12-17 08:46:00|6055.16|6054.46|6055.04|6054.34|6055.16|6054.46|6055.04|6054.34|7
1734425170000|2024-12-17 08:46:10|6055.16|6054.46|6055.04|6054.34|6055.29|6054.59|6055.04|6054.34|11
1734425180000|2024-12-17 08:46:20|6055.16|6054.46|6055.29|6054.59|6055.29|6054.59|6055.04|6054.34|0
1734425190000|2024-12-17 08:46:30|6055.41|6054.71|6055.29|6054.59|6055.54|6054.84|6055.29|6054.59|3
1734425200000|2024-12-17 08:46:40|6055.41|6054.71|6055.41|6054.71|6055.54|6054.84|6055.29|6054.59|7
1734425210000|2024-12-17 08:46:50|6055.54|6054.84|6056.04|6055.34|6056.04|6055.34|6055.41|6054.71|6
1734425220000|2024-12-17 08:47:00|6056.16|6055.46|6056.04|6055.34|6056.16|6055.46|6056.04|6055.34|2
1734425230000|2024-12-17 08:47:10|6055.91|6055.21|6056.29|6055.59|6056.29|6055.59|6055.79|6055.09|13
1734425240000|2024-12-17 08:47:20|6056.54|6055.84|6056.54|6055.84|6056.54|6055.84|6056.54|6055.84|4
1734425250000|2024-12-17 08:47:30|6056.66|6055.96|6056.66|6055.96|6056.66|6055.96|6056.66|6055.96|12
1734425260000|2024-12-17 08:47:40|6056.79|6056.09|6056.91|6056.21|6057.04|6056.34|6056.79|6056.09|9
1734425270000|2024-12-17 08:47:50|6057.04|6056.34|6056.79|6056.09|6057.04|6056.34|6056.79|6056.09|19
1734425280000|2024-12-17 08:48:00|6056.54|6055.84|6056.79|6056.09|6057.04|6056.34|6056.54|6055.84|6
1734425290000|2024-12-17 08:48:10|6056.91|6056.21|6056.91|6056.21|6057.04|6056.34|6056.79|6056.09|4
1734425300000|2024-12-17 08:48:20|6057.04|6056.34|6057.04|6056.34|6057.29|6056.59|6056.79|6056.09|17
1734425310000|2024-12-17 08:48:30|6056.91|6056.21|6056.91|6056.21|6056.91|6056.21|6056.79|6056.09|15
1734425320000|2024-12-17 08:48:40|6057.04|6056.34|6057.04|6056.34|6057.16|6056.46|6057.04|6056.34|2
1734425330000|2024-12-17 08:48:50|6057.16|6056.46|6057.54|6056.84|6057.54|6056.84|6057.16|6056.46|7
1734425340000|2024-12-17 08:49:00|6057.66|6056.96|6057.79|6057.09|6057.79|6057.09|6057.54|6056.84|24
1734425350000|2024-12-17 08:49:10|6058.04|6057.34|6058.04|6057.34|6058.04|6057.34|6057.79|6057.09|4
1734425360000|2024-12-17 08:49:20|6058.16|6057.46|6058.04|6057.34|6058.29|6057.59|6058.04|6057.34|18
1734425370000|2024-12-17 08:49:30|6058.16|6057.46|6058.04|6057.34|6058.16|6057.46|6057.79|6057.09|13
1734425380000|2024-12-17 08:49:40|6057.91|6057.21|6057.79|6057.09|6058.04|6057.34|6057.79|6057.09|15
1734425390000|2024-12-17 08:49:50|6057.66|6056.96|6057.79|6057.09|6058.04|6057.34|6057.66|6056.96|13
1734425400000|2024-12-17 08:50:00|6057.91|6057.21|6057.79|6057.09|6058.04|6057.34|6057.79|6057.09|4
1734425410000|2024-12-17 08:50:10|6057.91|6057.21|6057.54|6056.84|6057.91|6057.21|6057.54|6056.84|3
1734425420000|2024-12-17 08:50:20|6057.41|6056.71|6056.91|6056.21|6057.41|6056.71|6056.79|6056.09|36
1734425430000|2024-12-17 08:50:30|6056.79|6056.09|6056.66|6055.96|6057.04|6056.34|6056.54|6055.84|4
1734425440000|2024-12-17 08:50:40|6056.79|6056.09|6056.54|6055.84|6056.79|6056.09|6056.54|6055.84|2
1734425450000|2024-12-17 08:50:50|6056.66|6055.96|6057.29|6056.59|6057.29|6056.59|6056.54|6055.84|23
1734425460000|2024-12-17 08:51:00|6057.16|6056.46|6056.79|6056.09|6057.29|6056.59|6056.79|6056.09|8
1734425470000|2024-12-17 08:51:10|6056.54|6055.84|6056.16|6055.46|6056.79|6056.09|6056.16|6055.46|8
1734425480000|2024-12-17 08:51:20|6056.04|6055.34|6056.54|6055.84|6056.54|6055.84|6056.04|6055.34|14
1734425490000|2024-12-17 08:51:30|6056.41|6055.71|6056.41|6055.71|6056.54|6055.84|6056.29|6055.59|4
1734425500000|2024-12-17 08:51:40|6056.29|6055.59|6056.54|6055.84|6056.54|6055.84|6056.29|6055.59|11
1734425510000|2024-12-17 08:51:50|6056.41|6055.71|6056.29|6055.59|6056.54|6055.84|6056.29|6055.59|5
1734425520000|2024-12-17 08:52:00|6056.41|6055.71|6056.54|6055.84|6056.54|6055.84|6056.29|6055.59|15
1734425530000|2024-12-17 08:52:10|6056.41|6055.71|6056.16|6055.46|6056.54|6055.84|6056.16|6055.46|19
1734425540000|2024-12-17 08:52:20|6056.29|6055.59|6056.16|6055.46|6056.29|6055.59|6056.04|6055.34|3
1734425550000|2024-12-17 08:52:30|6056.29|6055.59|6056.16|6055.46|6056.29|6055.59|6056.04|6055.34|70
1734425560000|2024-12-17 08:52:40|6056.29|6055.59|6055.91|6055.21|6056.29|6055.59|6055.91|6055.21|7
1734425570000|2024-12-17 08:52:50|6056.04|6055.34|6055.79|6055.09|6056.04|6055.34|6055.66|6054.96|5
1734425580000|2024-12-17 08:53:00|6055.66|6054.96|6055.79|6055.09|6055.79|6055.09|6055.54|6054.84|9
1734425590000|2024-12-17 08:53:10|6055.66|6054.96|6055.66|6054.96|6055.79|6055.09|6055.66|6054.96|2
1734425600000|2024-12-17 08:53:20|6055.54|6054.84|6055.54|6054.84|6055.79|6055.09|6055.54|6054.84|1
1734425610000|2024-12-17 08:53:30|6055.66|6054.96|6055.79|6055.09|6055.91|6055.21|6055.54|6054.84|13
1734425620000|2024-12-17 08:53:40|6055.91|6055.21|6056.04|6055.34|6056.04|6055.34|6055.79|6055.09|7
1734425630000|2024-12-17 08:53:50|6055.91|6055.21|6056.04|6055.34|6056.04|6055.34|6055.79|6055.09|7
1734425640000|2024-12-17 08:54:00|6055.91|6055.21|6055.79|6055.09|6056.04|6055.34|6055.54|6054.84|4
1734425650000|2024-12-17 08:54:10|6055.66|6054.96|6055.54|6054.84|6055.91|6055.21|6055.54|6054.84|17
1734425660000|2024-12-17 08:54:20|6055.66|6054.96|6055.41|6054.71|6055.79|6055.09|6055.41|6054.71|15
1734425670000|2024-12-17 08:54:30|6055.54|6054.84|6055.41|6054.71|6055.54|6054.84|6055.29|6054.59|34
1734425680000|2024-12-17 08:54:40|6055.29|6054.59|6055.66|6054.96|6055.79|6055.09|6055.29|6054.59|6
1734425690000|2024-12-17 08:54:50|6055.54|6054.84|6055.79|6055.09|6056.04|6055.34|6055.54|6054.84|6
1734425700000|2024-12-17 08:55:00|6055.66|6054.96|6055.66|6054.96|6055.79|6055.09|6055.54|6054.84|11
1734425710000|2024-12-17 08:55:10|6055.54|6054.84|6055.54|6054.84|6055.79|6055.09|6055.29|6054.59|9
1734425720000|2024-12-17 08:55:20|6055.66|6054.96|6055.54|6054.84|6055.66|6054.96|6055.54|6054.84|3
1734425740000|2024-12-17 08:55:40|6055.41|6054.71|6055.54|6054.84|6055.54|6054.84|6055.29|6054.59|14
1734425750000|2024-12-17 08:55:50|6055.41|6054.71|6055.79|6055.09|6055.79|6055.09|6055.29|6054.59|8
1734425760000|2024-12-17 08:56:00|6055.91|6055.21|6055.79|6055.09|6056.04|6055.34|6055.66|6054.96|0
1734425770000|2024-12-17 08:56:10|6055.66|6054.96|6056.04|6055.34|6056.04|6055.34|6055.66|6054.96|75
1734425780000|2024-12-17 08:56:20|6055.79|6055.09|6056.04|6055.34|6056.04|6055.34|6055.79|6055.09|24
1734425790000|2024-12-17 08:56:30|6055.91|6055.21|6056.29|6055.59|6056.29|6055.59|6055.79|6055.09|35
1734425800000|2024-12-17 08:56:40|6056.16|6055.46|6056.54|6055.84|6056.54|6055.84|6056.16|6055.46|15
1734425810000|2024-12-17 08:56:50|6056.41|6055.71|6056.04|6055.34|6056.54|6055.84|6056.04|6055.34|98
1734425820000|2024-12-17 08:57:00|6055.91|6055.21|6056.04|6055.34|6056.16|6055.46|6055.79|6055.09|23
1734425830000|2024-12-17 08:57:10|6056.29|6055.59|6056.16|6055.46|6056.29|6055.59|6056.04|6055.34|33
1734425840000|2024-12-17 08:57:20|6056.29|6055.59|6056.29|6055.59|6056.29|6055.59|6056.16|6055.46|11
1734425850000|2024-12-17 08:57:30|6056.16|6055.46|6056.04|6055.34|6056.16|6055.46|6056.04|6055.34|1
1734425860000|2024-12-17 08:57:40|6056.16|6055.46|6056.04|6055.34|6056.29|6055.59|6056.04|6055.34|1
1734425870000|2024-12-17 08:57:50|6056.16|6055.46|6056.04|6055.34|6056.29|6055.59|6056.04|6055.34|29
1734425880000|2024-12-17 08:58:00|6056.16|6055.46|6055.91|6055.21|6056.16|6055.46|6055.91|6055.21|21
1734425890000|2024-12-17 08:58:10|6055.79|6055.09|6055.79|6055.09|6055.91|6055.21|6055.79|6055.09|6
1734425900000|2024-12-17 08:58:20|6055.66|6054.96|6055.79|6055.09|6055.91|6055.21|6055.66|6054.96|3
1734425910000|2024-12-17 08:58:30|6055.66|6054.96|6055.54|6054.84|6055.79|6055.09|6055.54|6054.84|0
1734425920000|2024-12-17 08:58:40|6055.29|6054.59|6055.54|6054.84|6055.54|6054.84|6055.29|6054.59|158
1734425930000|2024-12-17 08:58:50|6055.41|6054.71|6055.54|6054.84|6055.54|6054.84|6055.41|6054.71|0
1734425940000|2024-12-17 08:59:00|6055.41|6054.71|6055.79|6055.09|6055.79|6055.09|6055.41|6054.71|6
1734425950000|2024-12-17 08:59:10|6055.66|6054.96|6055.66|6054.96|6055.79|6055.09|6055.54|6054.84|1
1734425960000|2024-12-17 08:59:20|6055.79|6055.09|6055.79|6055.09|6055.91|6055.21|6055.66|6054.96|1
1734425970000|2024-12-17 08:59:30|6055.66|6054.96|6055.79|6055.09|6055.79|6055.09|6055.66|6054.96|6
1734425980000|2024-12-17 08:59:40|6055.66|6054.96|6056.04|6055.34|6056.04|6055.34|6055.66|6054.96|35
1734425990000|2024-12-17 08:59:50|6055.91|6055.21|6055.54|6054.84|6055.91|6055.21|6055.54|6054.84|15
1734426000000|2024-12-17 09:00:00|6055.41|6054.71|6055.41|6054.71|6055.66|6054.96|6055.29|6054.59|64
1734426010000|2024-12-17 09:00:10|6055.54|6054.84|6056.04|6055.34|6056.16|6055.46|6055.29|6054.59|22
1734426020000|2024-12-17 09:00:20|6055.91|6055.21|6056.04|6055.34|6056.16|6055.46|6055.79|6055.09|28
1734426030000|2024-12-17 09:00:30|6055.91|6055.21|6056.41|6055.71|6056.54|6055.84|6055.91|6055.21|40
1734426040000|2024-12-17 09:00:40|6056.29|6055.59|6056.79|6056.09|6056.79|6056.09|6056.16|6055.46|22
1734426050000|2024-12-17 09:00:50|6057.04|6056.34|6056.29|6055.59|6057.04|6056.34|6056.16|6055.46|33
1734426060000|2024-12-17 09:01:00|6056.54|6055.84|6056.41|6055.71|6056.54|6055.84|6056.16|6055.46|11
1734426070000|2024-12-17 09:01:10|6056.29|6055.59|6056.29|6055.59|6056.54|6055.84|6056.04|6055.34|29
1734426080000|2024-12-17 09:01:20|6056.16|6055.46|6056.29|6055.59|6056.29|6055.59|6056.16|6055.46|2
1734426090000|2024-12-17 09:01:30|6056.16|6055.46|6056.04|6055.34|6056.29|6055.59|6056.04|6055.34|13
1734426100000|2024-12-17 09:01:40|6056.16|6055.46|6056.29|6055.59|6056.54|6055.84|6056.16|6055.46|11
1734426110000|2024-12-17 09:01:50|6056.41|6055.71|6056.66|6055.96|6056.79|6056.09|6056.29|6055.59|2
1734426120000|2024-12-17 09:02:00|6056.54|6055.84|6057.04|6056.34|6057.29|6056.59|6056.54|6055.84|20
1734426130000|2024-12-17 09:02:10|6056.79|6056.09|6057.29|6056.59|6057.29|6056.59|6056.79|6056.09|27
1734426140000|2024-12-17 09:02:20|6057.54|6056.84|6057.29|6056.59|6057.54|6056.84|6057.29|6056.59|24
1734426150000|2024-12-17 09:02:30|6057.04|6056.34|6057.29|6056.59|6057.29|6056.59|6057.04|6056.34|18
1734426160000|2024-12-17 09:02:40|6057.54|6056.84|6057.54|6056.84|6057.54|6056.84|6057.29|6056.59|22
1734426170000|2024-12-17 09:02:50|6057.41|6056.71|6057.79|6057.09|6057.79|6057.09|6057.29|6056.59|9
1734426180000|2024-12-17 09:03:00|6057.66|6056.96|6057.54|6056.84|6057.79|6057.09|6057.54|6056.84|11
1734426190000|2024-12-17 09:03:10|6057.66|6056.96|6057.54|6056.84|6057.91|6057.21|6057.54|6056.84|112
1734426200000|2024-12-17 09:03:20|6057.66|6056.96|6057.54|6056.84|6057.79|6057.09|6057.54|6056.84|563
1734426210000|2024-12-17 09:03:30|6057.29|6056.59|6057.79|6057.09|6057.79|6057.09|6057.29|6056.59|21
1734426220000|2024-12-17 09:03:40|6057.66|6056.96|6057.79|6057.09|6058.04|6057.34|6057.54|6056.84|7
1734426230000|2024-12-17 09:03:50|6057.91|6057.21|6058.16|6057.46|6058.29|6057.59|6057.79|6057.09|24
1734426240000|2024-12-17 09:04:00|6058.29|6057.59|6058.79|6058.09|6058.79|6058.09|6058.29|6057.59|20
1734426250000|2024-12-17 09:04:10|6058.66|6057.96|6059.29|6058.59|6059.29|6058.59|6058.66|6057.96|23
1734426260000|2024-12-17 09:04:20|6059.16|6058.46|6058.79|6058.09|6059.16|6058.46|6058.79|6058.09|13
1734426270000|2024-12-17 09:04:30|6058.66|6057.96|6058.79|6058.09|6058.79|6058.09|6058.54|6057.84|35
1734426280000|2024-12-17 09:04:40|6058.66|6057.96|6058.79|6058.09|6058.79|6058.09|6058.54|6057.84|8
1734426290000|2024-12-17 09:04:50|6058.66|6057.96|6058.54|6057.84|6058.79|6058.09|6058.29|6057.59|25
1734426300000|2024-12-17 09:05:00|6058.66|6057.96|6058.54|6057.84|6058.79|6058.09|6058.29|6057.59|17
1734426310000|2024-12-17 09:05:10|6058.41|6057.71|6058.04|6057.34|6058.41|6057.71|6058.04|6057.34|23
1734426320000|2024-12-17 09:05:20|6057.91|6057.21|6057.54|6056.84|6057.91|6057.21|6057.29|6056.59|413
1734426330000|2024-12-17 09:05:30|6057.41|6056.71|6057.54|6056.84|6057.54|6056.84|6057.04|6056.34|38
1734426340000|2024-12-17 09:05:40|6057.41|6056.71|6057.54|6056.84|6057.54|6056.84|6057.41|6056.71|3
1734426350000|2024-12-17 09:05:50|6057.66|6056.96|6057.29|6056.59|6057.66|6056.96|6057.29|6056.59|109
1734426360000|2024-12-17 09:06:00|6057.41|6056.71|6057.29|6056.59|6057.66|6056.96|6057.29|6056.59|9
1734426370000|2024-12-17 09:06:10|6057.16|6056.46|6057.16|6056.46|6057.29|6056.59|6057.04|6056.34|67
1734426380000|2024-12-17 09:06:20|6057.29|6056.59|6057.29|6056.59|6057.29|6056.59|6057.04|6056.34|3
1734426390000|2024-12-17 09:06:30|6057.41|6056.71|6058.04|6057.34|6058.04|6057.34|6057.29|6056.59|15
1734426400000|2024-12-17 09:06:40|6058.16|6057.46|6058.04|6057.34|6058.29|6057.59|6057.91|6057.21|23
1734426410000|2024-12-17 09:06:50|6057.91|6057.21|6057.79|6057.09|6058.04|6057.34|6057.79|6057.09|39
1734426420000|2024-12-17 09:07:00|6057.54|6056.84|6058.16|6057.46|6058.29|6057.59|6057.29|6056.59|26
1734426430000|2024-12-17 09:07:10|6058.29|6057.59|6058.04|6057.34|6058.29|6057.59|6057.91|6057.21|1
1734426440000|2024-12-17 09:07:20|6057.91|6057.21|6058.04|6057.34|6058.16|6057.46|6057.79|6057.09|6
1734426450000|2024-12-17 09:07:30|6058.16|6057.46|6058.79|6058.09|6058.79|6058.09|6058.16|6057.46|4
1734426460000|2024-12-17 09:07:40|6058.66|6057.96|6058.79|6058.09|6058.79|6058.09|6058.54|6057.84|4
1734426470000|2024-12-17 09:07:50|6058.66|6057.96|6058.79|6058.09|6058.79|6058.09|6058.54|6057.84|42
1734426480000|2024-12-17 09:08:00|6059.04|6058.34|6058.79|6058.09|6059.04|6058.34|6058.79|6058.09|27
1734426490000|2024-12-17 09:08:10|6058.91|6058.21|6059.16|6058.46|6059.29|6058.59|6058.79|6058.09|20
1734426500000|2024-12-17 09:08:20|6059.04|6058.34|6059.16|6058.46|6059.41|6058.71|6059.04|6058.34|8
1734426510000|2024-12-17 09:08:30|6059.54|6058.84|6059.54|6058.84|6059.54|6058.84|6059.54|6058.84|59
1734426520000|2024-12-17 09:08:40|6059.41|6058.71|6059.54|6058.84|6059.54|6058.84|6059.41|6058.71|3
1734426530000|2024-12-17 09:08:50|6059.41|6058.71|6059.29|6058.59|6059.41|6058.71|6059.29|6058.59|3
1734426540000|2024-12-17 09:09:00|6059.04|6058.34|6059.16|6058.46|6059.54|6058.84|6059.04|6058.34|38
1734426550000|2024-12-17 09:09:10|6059.29|6058.59|6059.41|6058.71|6059.54|6058.84|6059.04|6058.34|20
1734426560000|2024-12-17 09:09:20|6059.54|6058.84|6059.29|6058.59|6059.54|6058.84|6059.04|6058.34|3
1734426570000|2024-12-17 09:09:30|6059.54|6058.84|6059.29|6058.59|6059.54|6058.84|6059.29|6058.59|116
1734426580000|2024-12-17 09:09:40|6059.41|6058.71|6059.29|6058.59|6059.54|6058.84|6059.29|6058.59|11
1734426590000|2024-12-17 09:09:50|6059.16|6058.46|6059.29|6058.59|6059.29|6058.59|6059.16|6058.46|6
1734426600000|2024-12-17 09:10:00|6059.41|6058.71|6059.54|6058.84|6059.54|6058.84|6059.29|6058.59|38
1734426610000|2024-12-17 09:10:10|6059.41|6058.71|6059.54|6058.84|6059.54|6058.84|6059.41|6058.71|7
1734426620000|2024-12-17 09:10:20|6059.41|6058.71|6059.29|6058.59|6059.54|6058.84|6059.04|6058.34|16
1734426630000|2024-12-17 09:10:30|6059.41|6058.71|6059.79|6059.09|6060.04|6059.34|6059.41|6058.71|25
1734426640000|2024-12-17 09:10:40|6059.54|6058.84|6059.54|6058.84|6059.54|6058.84|6059.29|6058.59|16
1734426650000|2024-12-17 09:10:50|6059.41|6058.71|6059.41|6058.71|6059.66|6058.96|6059.29|6058.59|3
1734426660000|2024-12-17 09:11:00|6059.29|6058.59|6059.41|6058.71|6059.54|6058.84|6059.29|6058.59|1
1734426670000|2024-12-17 09:11:10|6059.29|6058.59|6059.04|6058.34|6059.29|6058.59|6058.79|6058.09|14
1734426680000|2024-12-17 09:11:20|6058.91|6058.21|6058.91|6058.21|6059.04|6058.34|6058.79|6058.09|13
1734426690000|2024-12-17 09:11:30|6059.04|6058.34|6058.91|6058.21|6059.04|6058.34|6058.79|6058.09|6
1734426700000|2024-12-17 09:11:40|6059.04|6058.34|6059.29|6058.59|6059.54|6058.84|6059.04|6058.34|4
1734426710000|2024-12-17 09:11:50|6059.16|6058.46|6059.04|6058.34|6059.29|6058.59|6059.04|6058.34|167
1734426720000|2024-12-17 09:12:00|6059.16|6058.46|6059.79|6059.09|6059.79|6059.09|6059.16|6058.46|16
1734426730000|2024-12-17 09:12:10|6059.66|6058.96|6059.79|6059.09|6059.79|6059.09|6059.54|6058.84|180
1734426740000|2024-12-17 09:12:20|6059.66|6058.96|6059.66|6058.96|6059.66|6058.96|6059.66|6058.96|13
1734426750000|2024-12-17 09:12:30|6059.79|6059.09|6059.29|6058.59|6059.79|6059.09|6059.16|6058.46|1
1734426760000|2024-12-17 09:12:40|6059.41|6058.71|6059.04|6058.34|6059.54|6058.84|6059.04|6058.34|2
1734426770000|2024-12-17 09:12:50|6059.16|6058.46|6059.04|6058.34|6059.29|6058.59|6059.04|6058.34|20
1734426780000|2024-12-17 09:13:00|6059.16|6058.46|6059.04|6058.34|6059.29|6058.59|6059.04|6058.34|9
1734426790000|2024-12-17 09:13:10|6058.91|6058.21|6058.41|6057.71|6058.91|6058.21|6058.41|6057.71|37
1734426800000|2024-12-17 09:13:20|6058.29|6057.59|6058.54|6057.84|6058.54|6057.84|6058.29|6057.59|14
1734426810000|2024-12-17 09:13:30|6058.41|6057.71|6058.29|6057.59|6058.41|6057.71|6058.29|6057.59|2
1734426820000|2024-12-17 09:13:40|6058.41|6057.71|6058.54|6057.84|6058.54|6057.84|6058.29|6057.59|104
1734426830000|2024-12-17 09:13:50|6058.41|6057.71|6058.41|6057.71|6058.54|6057.84|6058.29|6057.59|74
1734426840000|2024-12-17 09:14:00|6058.29|6057.59|6058.54|6057.84|6058.54|6057.84|6058.29|6057.59|41
1734426850000|2024-12-17 09:14:10|6058.79|6058.09|6058.29|6057.59|6058.79|6058.09|6058.29|6057.59|18
1734426860000|2024-12-17 09:14:20|6058.41|6057.71|6058.54|6057.84|6058.54|6057.84|6058.41|6057.71|29
1734426870000|2024-12-17 09:14:30|6058.66|6057.96|6059.04|6058.34|6059.16|6058.46|6058.66|6057.96|11
1734426880000|2024-12-17 09:14:40|6059.16|6058.46|6058.79|6058.09|6059.16|6058.46|6058.79|6058.09|215
1734426890000|2024-12-17 09:14:50|||||||||301
1734426900000|2024-12-17 09:15:00|6058.66|6057.96|6059.04|6058.34|6059.04|6058.34|6058.54|6057.84|17
1734426910000|2024-12-17 09:15:10|||||||||2
1734426920000|2024-12-17 09:15:20|6059.16|6058.46|6059.79|6059.09|6059.79|6059.09|6059.04|6058.34|25
1734426930000|2024-12-17 09:15:30|6059.66|6058.96|6059.41|6058.71|6059.79|6059.09|6059.41|6058.71|2
1734426940000|2024-12-17 09:15:40|6059.54|6058.84|6059.54|6058.84|6059.54|6058.84|6059.41|6058.71|7
1734426950000|2024-12-17 09:15:50|||||||||11
1734426960000|2024-12-17 09:16:00|6059.66|6058.96|6059.54|6058.84|6059.79|6059.09|6059.54|6058.84|18
1734426970000|2024-12-17 09:16:10|6059.29|6058.59|6059.29|6058.59|6059.54|6058.84|6059.29|6058.59|14
1734426980000|2024-12-17 09:16:20|6059.41|6058.71|6059.54|6058.84|6059.54|6058.84|6059.29|6058.59|16
1734426990000|2024-12-17 09:16:30|6059.41|6058.71|6059.41|6058.71|6059.54|6058.84|6059.41|6058.71|5
1734427000000|2024-12-17 09:16:40|6059.54|6058.84|6059.54|6058.84|6059.54|6058.84|6059.41|6058.71|18
1734427010000|2024-12-17 09:16:50|6059.66|6058.96|6059.54|6058.84|6059.66|6058.96|6059.41|6058.71|7
1734427020000|2024-12-17 09:17:00|6059.41|6058.71|6059.29|6058.59|6059.54|6058.84|6059.16|6058.46|208
1734427030000|2024-12-17 09:17:10|6059.16|6058.46|6059.04|6058.34|6059.29|6058.59|6058.91|6058.21|22
1734427040000|2024-12-17 09:17:20|6059.16|6058.46|6058.79|6058.09|6059.16|6058.46|6058.79|6058.09|9
1734427050000|2024-12-17 09:17:30|6058.91|6058.21|6058.79|6058.09|6058.91|6058.21|6058.79|6058.09|9
1734427060000|2024-12-17 09:17:40|6059.04|6058.34|6059.04|6058.34|6059.04|6058.34|6059.04|6058.34|14
1734427080000|2024-12-17 09:18:00|6059.29|6058.59|6058.54|6057.84|6059.29|6058.59|6058.54|6057.84|244
1734427090000|2024-12-17 09:18:10|6058.79|6058.09|6058.91|6058.21|6058.91|6058.21|6058.54|6057.84|225
1734427100000|2024-12-17 09:18:20|6059.04|6058.34|6059.04|6058.34|6059.16|6058.46|6058.79|6058.09|10
1734427110000|2024-12-17 09:18:30|6058.91|6058.21|6059.04|6058.34|6059.04|6058.34|6058.91|6058.21|29
1734427120000|2024-12-17 09:18:40|6059.16|6058.46|6059.04|6058.34|6059.16|6058.46|6059.04|6058.34|8
1734427130000|2024-12-17 09:18:50|6059.16|6058.46|6059.04|6058.34|6059.16|6058.46|6059.04|6058.34|16
1734427140000|2024-12-17 09:19:00|6058.91|6058.21|6059.04|6058.34|6059.29|6058.59|6058.91|6058.21|2
1734427150000|2024-12-17 09:19:10|6058.91|6058.21|6058.91|6058.21|6059.04|6058.34|6058.91|6058.21|10
1734427160000|2024-12-17 09:19:20|6059.04|6058.34|6058.79|6058.09|6059.04|6058.34|6058.79|6058.09|8
1734427170000|2024-12-17 09:19:30|6058.66|6057.96|6058.54|6057.84|6058.79|6058.09|6058.54|6057.84|8
1734427180000|2024-12-17 09:19:40|6058.41|6057.71|6058.41|6057.71|6058.54|6057.84|6058.29|6057.59|69
1734427190000|2024-12-17 09:19:50|6058.29|6057.59|6058.54|6057.84|6058.66|6057.96|6058.29|6057.59|3
1734427200000|2024-12-17 09:20:00|6058.79|6058.09|6058.66|6057.96|6058.79|6058.09|6058.54|6057.84|226
1734427210000|2024-12-17 09:20:10|6058.54|6057.84|6059.04|6058.34|6059.04|6058.34|6058.54|6057.84|15
1734427220000|2024-12-17 09:20:20|6058.91|6058.21|6058.79|6058.09|6059.04|6058.34|6058.54|6057.84|33
1734427230000|2024-12-17 09:20:30|6058.66|6057.96|6058.79|6058.09|6058.79|6058.09|6058.66|6057.96|7
1734427240000|2024-12-17 09:20:40|6058.66|6057.96|6058.79|6058.09|6058.79|6058.09|6058.66|6057.96|3
1734427250000|2024-12-17 09:20:50|6058.66|6057.96|6058.66|6057.96|6058.79|6058.09|6058.54|6057.84|11
1734427260000|2024-12-17 09:21:00|6058.54|6057.84|6058.29|6057.59|6058.66|6057.96|6058.29|6057.59|489
1734427270000|2024-12-17 09:21:10|6058.41|6057.71|6058.29|6057.59|6058.54|6057.84|6058.29|6057.59|21
1734427280000|2024-12-17 09:21:20|6058.41|6057.71|6058.16|6057.46|6058.54|6057.84|6058.16|6057.46|35
1734427290000|2024-12-17 09:21:30|6058.29|6057.59|6057.54|6056.84|6058.29|6057.59|6057.54|6056.84|19
1734427300000|2024-12-17 09:21:40|6057.29|6056.59|6057.54|6056.84|6057.54|6056.84|6057.29|6056.59|7
1734427310000|2024-12-17 09:21:50|6057.41|6056.71|6057.54|6056.84|6057.54|6056.84|6057.41|6056.71|533
1734427320000|2024-12-17 09:22:00|6057.41|6056.71|6057.04|6056.34|6057.41|6056.71|6056.79|6056.09|23
1734427330000|2024-12-17 09:22:10|6056.91|6056.21|6057.29|6056.59|6057.29|6056.59|6056.91|6056.21|38
1734427340000|2024-12-17 09:22:20|6057.16|6056.46|6057.04|6056.34|6057.16|6056.46|6056.91|6056.21|119
1734427350000|2024-12-17 09:22:30|6056.91|6056.21|6056.79|6056.09|6057.04|6056.34|6056.79|6056.09|0
1734427360000|2024-12-17 09:22:40|6056.54|6055.84|6056.41|6055.71|6056.66|6055.96|6056.41|6055.71|30
1734427370000|2024-12-17 09:22:50|6056.54|6055.84|6056.54|6055.84|6056.54|6055.84|6056.29|6055.59|7
1734427380000|2024-12-17 09:23:00|6056.66|6055.96|6056.79|6056.09|6057.04|6056.34|6056.66|6055.96|17
1734427390000|2024-12-17 09:23:10|6056.66|6055.96|6056.54|6055.84|6056.79|6056.09|6056.54|6055.84|137
1734427400000|2024-12-17 09:23:20|6056.41|6055.71|6056.29|6055.59|6056.54|6055.84|6056.29|6055.59|79
1734427410000|2024-12-17 09:23:30|6056.41|6055.71|6055.54|6054.84|6056.41|6055.71|6055.54|6054.84|85
1734427420000|2024-12-17 09:23:40|6055.66|6054.96|6055.54|6054.84|6055.66|6054.96|6055.29|6054.59|30
1734427430000|2024-12-17 09:23:50|6055.79|6055.09|6055.79|6055.09|6055.91|6055.21|6055.79|6055.09|37
1734427440000|2024-12-17 09:24:00|6055.91|6055.21|6056.04|6055.34|6056.04|6055.34|6055.79|6055.09|2
1734427450000|2024-12-17 09:24:10|||||||||13
1734427460000|2024-12-17 09:24:20|6055.79|6055.09|6056.16|6055.46|6056.16|6055.46|6055.79|6055.09|110
1734427470000|2024-12-17 09:24:30|6056.29|6055.59|6056.04|6055.34|6056.29|6055.59|6056.04|6055.34|3
1734427480000|2024-12-17 09:24:40|6056.16|6055.46|6056.54|6055.84|6056.54|6055.84|6056.04|6055.34|17
1734427490000|2024-12-17 09:24:50|6056.41|6055.71|6056.66|6055.96|6056.79|6056.09|6056.29|6055.59|38
1734427500000|2024-12-17 09:25:00|6056.54|6055.84|6056.79|6056.09|6056.79|6056.09|6056.54|6055.84|113
1734427510000|2024-12-17 09:25:10|6056.66|6055.96|6057.04|6056.34|6057.29|6056.59|6056.66|6055.96|123
1734427520000|2024-12-17 09:25:20|6057.16|6056.46|6057.41|6056.71|6057.54|6056.84|6057.16|6056.46|16
1734427530000|2024-12-17 09:25:30|6057.29|6056.59|6057.29|6056.59|6057.54|6056.84|6057.29|6056.59|605
1734427540000|2024-12-17 09:25:40|6057.41|6056.71|6057.16|6056.46|6057.54|6056.84|6057.04|6056.34|688
1734427550000|2024-12-17 09:25:50|6057.04|6056.34|6057.41|6056.71|6057.54|6056.84|6057.04|6056.34|214
1734427560000|2024-12-17 09:26:00|6057.29|6056.59|6057.29|6056.59|6057.54|6056.84|6057.04|6056.34|33
1734427570000|2024-12-17 09:26:10|6057.16|6056.46|6056.79|6056.09|6057.16|6056.46|6056.79|6056.09|311
1734427580000|2024-12-17 09:26:20|6056.54|6055.84|6056.29|6055.59|6056.54|6055.84|6056.04|6055.34|49
1734427590000|2024-12-17 09:26:30|6056.16|6055.46|6056.04|6055.34|6056.16|6055.46|6055.79|6055.09|10
1734427600000|2024-12-17 09:26:40|6056.16|6055.46|6056.04|6055.34|6056.16|6055.46|6056.04|6055.34|18
1734427610000|2024-12-17 09:26:50|6055.91|6055.21|6055.79|6055.09|6056.04|6055.34|6055.79|6055.09|20
1734427620000|2024-12-17 09:27:00|6055.91|6055.21|6056.29|6055.59|6056.29|6055.59|6055.91|6055.21|2
1734427630000|2024-12-17 09:27:10|6056.16|6055.46|6056.16|6055.46|6056.16|6055.46|6056.16|6055.46|16
1734427640000|2024-12-17 09:27:20|6056.29|6055.59|6056.29|6055.59|6056.29|6055.59|6056.29|6055.59|29
1734427650000|2024-12-17 09:27:30|6056.41|6055.71|6056.29|6055.59|6056.41|6055.71|6056.29|6055.59|3
1734427660000|2024-12-17 09:27:40|6056.41|6055.71|6056.29|6055.59|6056.54|6055.84|6056.29|6055.59|526
1734427670000|2024-12-17 09:27:50|6056.41|6055.71|6056.41|6055.71|6056.41|6055.71|6056.41|6055.71|49
1734427680000|2024-12-17 09:28:00|6056.29|6055.59|6056.29|6055.59|6056.41|6055.71|6056.29|6055.59|1
1734427690000|2024-12-17 09:28:10|6056.04|6055.34|6056.29|6055.59|6056.29|6055.59|6056.04|6055.34|53
1734427700000|2024-12-17 09:28:20|6056.16|6055.46|6056.04|6055.34|6056.29|6055.59|6056.04|6055.34|157
1734427710000|2024-12-17 09:28:30|6056.16|6055.46|6056.54|6055.84|6056.79|6056.09|6056.16|6055.46|13
1734427720000|2024-12-17 09:28:40|6056.66|6055.96|6056.66|6055.96|6056.79|6056.09|6056.54|6055.84|111
1734427730000|2024-12-17 09:28:50|6056.54|6055.84|6056.54|6055.84|6056.79|6056.09|6056.54|6055.84|17
1734427740000|2024-12-17 09:29:00|6056.66|6055.96|6056.29|6055.59|6056.66|6055.96|6056.29|6055.59|213
1734427750000|2024-12-17 09:29:10|6056.16|6055.46|6056.29|6055.59|6056.29|6055.59|6056.16|6055.46|2
1734427760000|2024-12-17 09:29:20|6056.41|6055.71|6056.41|6055.71|6056.41|6055.71|6056.41|6055.71|27
1734427770000|2024-12-17 09:29:30|6056.29|6055.59|6056.29|6055.59|6056.29|6055.59|6056.29|6055.59|10
1734427780000|2024-12-17 09:29:40|6056.41|6055.71|6056.54|6055.84|6056.54|6055.84|6056.41|6055.71|107
1734427790000|2024-12-17 09:29:50|6056.41|6055.71|6056.29|6055.59|6056.54|6055.84|6056.29|6055.59|7
1734427800000|2024-12-17 09:30:00|6056.41|6055.71|6056.54|6055.84|6056.79|6056.09|6056.41|6055.71|12
1734427810000|2024-12-17 09:30:10|6056.41|6055.71|6057.04|6056.34|6057.04|6056.34|6056.41|6055.71|131
1734427820000|2024-12-17 09:30:20|6057.54|6056.84|6057.79|6057.09|6057.79|6057.09|6057.54|6056.84|48
1734427830000|2024-12-17 09:30:30|6057.66|6056.96|6057.66|6056.96|6057.66|6056.96|6057.54|6056.84|4
1734427840000|2024-12-17 09:30:40|6057.79|6057.09|6057.54|6056.84|6057.79|6057.09|6057.41|6056.71|1
1734427850000|2024-12-17 09:30:50|6057.41|6056.71|6057.41|6056.71|6057.54|6056.84|6057.41|6056.71|3
1734427860000|2024-12-17 09:31:00|6057.54|6056.84|6058.04|6057.34|6058.04|6057.34|6057.54|6056.84|60
1734427870000|2024-12-17 09:31:10|6057.91|6057.21|6058.29|6057.59|6058.29|6057.59|6057.91|6057.21|87
1734427880000|2024-12-17 09:31:20|6058.16|6057.46|6058.79|6058.09|6058.79|6058.09|6058.16|6057.46|16
1734427890000|2024-12-17 09:31:30|6058.91|6058.21|6058.54|6057.84|6059.04|6058.34|6058.54|6057.84|15
1734427900000|2024-12-17 09:31:40|6058.29|6057.59|6058.29|6057.59|6058.54|6057.84|6058.29|6057.59|26
1734427910000|2024-12-17 09:31:50|||||||||1
1734427920000|2024-12-17 09:32:00|6058.16|6057.46|6058.29|6057.59|6058.29|6057.59|6058.16|6057.46|28
1734427930000|2024-12-17 09:32:10|||||||||91
1734427940000|2024-12-17 09:32:20|6058.16|6057.46|6058.29|6057.59|6058.29|6057.59|6058.04|6057.34|27
1734427950000|2024-12-17 09:32:30|6058.54|6057.84|6058.54|6057.84|6058.54|6057.84|6058.54|6057.84|53
1734427960000|2024-12-17 09:32:40|6058.41|6057.71|6058.54|6057.84|6058.54|6057.84|6058.29|6057.59|23
1734427970000|2024-12-17 09:32:50|||||||||72
1734427980000|2024-12-17 09:33:00|6058.29|6057.59|6058.29|6057.59|6058.29|6057.59|6058.29|6057.59|4
1734427990000|2024-12-17 09:33:10|6058.41|6057.71|6058.29|6057.59|6058.54|6057.84|6058.29|6057.59|37
1734428000000|2024-12-17 09:33:20|6058.16|6057.46|6058.41|6057.71|6058.41|6057.71|6058.16|6057.46|11
1734428010000|2024-12-17 09:33:30|6058.54|6057.84|6058.16|6057.46|6058.54|6057.84|6058.04|6057.34|4
1734428020000|2024-12-17 09:33:40|6058.04|6057.34|6058.04|6057.34|6058.16|6057.46|6058.04|6057.34|10
1734428030000|2024-12-17 09:33:50|6057.91|6057.21|6057.79|6057.09|6057.91|6057.21|6057.79|6057.09|302
1734428040000|2024-12-17 09:34:00|6057.66|6056.96|6057.66|6056.96|6057.79|6057.09|6057.54|6056.84|242
1734428050000|2024-12-17 09:34:10|6057.54|6056.84|6058.04|6057.34|6058.04|6057.34|6057.54|6056.84|9
1734428060000|2024-12-17 09:34:20|6058.16|6057.46|6058.04|6057.34|6058.29|6057.59|6058.04|6057.34|12
1734428070000|2024-12-17 09:34:30|6057.91|6057.21|6058.04|6057.34|6058.04|6057.34|6057.91|6057.21|8
1734428090000|2024-12-17 09:34:50|6058.16|6057.46|6058.29|6057.59|6058.29|6057.59|6058.04|6057.34|9
1734428100000|2024-12-17 09:35:00|6058.16|6057.46|6058.29|6057.59|6058.29|6057.59|6058.04|6057.34|18
1734428110000|2024-12-17 09:35:10|6058.04|6057.34|6058.29|6057.59|6058.29|6057.59|6058.04|6057.34|10
1734428120000|2024-12-17 09:35:20|6058.16|6057.46|6058.29|6057.59|6058.29|6057.59|6058.16|6057.46|7
1734428130000|2024-12-17 09:35:30|6058.16|6057.46|6058.16|6057.46|6058.16|6057.46|6058.04|6057.34|6
1734428140000|2024-12-17 09:35:40|6058.29|6057.59|6058.04|6057.34|6058.29|6057.59|6058.04|6057.34|16
1734428150000|2024-12-17 09:35:50|6057.79|6057.09|6057.91|6057.21|6058.04|6057.34|6057.79|6057.09|9
1734428160000|2024-12-17 09:36:00|6058.04|6057.34|6057.79|6057.09|6058.04|6057.34|6057.79|6057.09|42
1734428170000|2024-12-17 09:36:10|6058.04|6057.34|6058.04|6057.34|6058.04|6057.34|6058.04|6057.34|15
1734428180000|2024-12-17 09:36:20|6057.91|6057.21|6058.04|6057.34|6058.04|6057.34|6057.91|6057.21|11
1734428190000|2024-12-17 09:36:30|6057.79|6057.09|6057.79|6057.09|6057.79|6057.09|6057.79|6057.09|36
1734428200000|2024-12-17 09:36:40|6057.91|6057.21|6057.91|6057.21|6058.04|6057.34|6057.91|6057.21|7
1734428210000|2024-12-17 09:36:50|6058.04|6057.34|6057.79|6057.09|6058.29|6057.59|6057.66|6056.96|95
1734428220000|2024-12-17 09:37:00|6058.04|6057.34|6058.04|6057.34|6058.04|6057.34|6057.91|6057.21|46
1734428230000|2024-12-17 09:37:10|6057.91|6057.21|6058.04|6057.34|6058.04|6057.34|6057.91|6057.21|2
1734428240000|2024-12-17 09:37:20|6057.91|6057.21|6058.04|6057.34|6058.04|6057.34|6057.91|6057.21|5
1734428250000|2024-12-17 09:37:30|6058.29|6057.59|6058.29|6057.59|6058.29|6057.59|6058.04|6057.34|61
1734428260000|2024-12-17 09:37:40|6058.16|6057.46|6058.29|6057.59|6058.29|6057.59|6058.16|6057.46|12
1734428270000|2024-12-17 09:37:50|||||||||6
1734428280000|2024-12-17 09:38:00|6058.41|6057.71|6058.91|6058.21|6058.91|6058.21|6058.29|6057.59|34
1734428290000|2024-12-17 09:38:10|6059.04|6058.34|6058.79|6058.09|6059.04|6058.34|6058.79|6058.09|19
1734428310000|2024-12-17 09:38:30|6058.91|6058.21|6058.79|6058.09|6058.91|6058.21|6058.54|6057.84|277
1734428320000|2024-12-17 09:38:40|6058.66|6057.96|6058.79|6058.09|6058.79|6058.09|6058.66|6057.96|70
1734428330000|2024-12-17 09:38:50|6058.66|6057.96|6058.91|6058.21|6059.04|6058.34|6058.66|6057.96|14
1734428340000|2024-12-17 09:39:00|6058.79|6058.09|6058.79|6058.09|6059.04|6058.34|6058.79|6058.09|31
1734428350000|2024-12-17 09:39:10|6058.91|6058.21|6059.04|6058.34|6059.04|6058.34|6058.79|6058.09|28
1734428360000|2024-12-17 09:39:20|6059.16|6058.46|6059.04|6058.34|6059.29|6058.59|6059.04|6058.34|4
1734428370000|2024-12-17 09:39:30|6059.16|6058.46|6058.66|6057.96|6059.16|6058.46|6058.66|6057.96|61
1734428380000|2024-12-17 09:39:40|6058.79|6058.09|6058.54|6057.84|6058.79|6058.09|6058.54|6057.84|6
1734428390000|2024-12-17 09:39:50|6058.41|6057.71|6058.66|6057.96|6058.79|6058.09|6058.41|6057.71|9
1734428400000|2024-12-17 09:40:00|6058.79|6058.09|6058.79|6058.09|6058.79|6058.09|6058.54|6057.84|45
1734428410000|2024-12-17 09:40:10|6058.66|6057.96|6058.54|6057.84|6058.79|6058.09|6058.54|6057.84|8
1734428420000|2024-12-17 09:40:20|6058.41|6057.71|6058.54|6057.84|6058.54|6057.84|6058.29|6057.59|14
1734428430000|2024-12-17 09:40:30|6058.79|6058.09|6058.79|6058.09|6058.79|6058.09|6058.54|6057.84|50
1734428440000|2024-12-17 09:40:40|6058.66|6057.96|6058.54|6057.84|6058.66|6057.96|6058.54|6057.84|12
1734428450000|2024-12-17 09:40:50|6058.29|6057.59|6058.04|6057.34|6058.29|6057.59|6058.04|6057.34|14
1734428460000|2024-12-17 09:41:00|6058.16|6057.46|6057.79|6057.09|6058.16|6057.46|6057.79|6057.09|22
1734428470000|2024-12-17 09:41:10|6058.04|6057.34|6058.04|6057.34|6058.04|6057.34|6057.91|6057.21|17
1734428480000|2024-12-17 09:41:20|6058.16|6057.46|6058.04|6057.34|6058.29|6057.59|6058.04|6057.34|20
1734428490000|2024-12-17 09:41:30|6057.91|6057.21|6057.79|6057.09|6058.04|6057.34|6057.79|6057.09|12
1734428500000|2024-12-17 09:41:40|6058.04|6057.34|6058.04|6057.34|6058.04|6057.34|6058.04|6057.34|1
1734428510000|2024-12-17 09:41:50|6057.91|6057.21|6058.04|6057.34|6058.04|6057.34|6057.91|6057.21|8
1734428520000|2024-12-17 09:42:00|6057.79|6057.09|6057.79|6057.09|6057.91|6057.21|6057.79|6057.09|72
1734428530000|2024-12-17 09:42:10|6058.04|6057.34|6058.04|6057.34|6058.04|6057.34|6057.79|6057.09|9
1734428540000|2024-12-17 09:42:20|6057.91|6057.21|6058.04|6057.34|6058.04|6057.34|6057.91|6057.21|7
1734428550000|2024-12-17 09:42:30|6058.29|6057.59|6058.54|6057.84|6058.79|6058.09|6058.29|6057.59|18
1734428560000|2024-12-17 09:42:40|6058.41|6057.71|6058.41|6057.71|6058.41|6057.71|6058.29|6057.59|3
1734428570000|2024-12-17 09:42:50|6058.29|6057.59|6058.54|6057.84|6058.54|6057.84|6058.29|6057.59|5
1734428580000|2024-12-17 09:43:00|6058.29|6057.59|6058.54|6057.84|6058.54|6057.84|6058.29|6057.59|22
1734428590000|2024-12-17 09:43:10|6058.41|6057.71|6058.29|6057.59|6058.41|6057.71|6058.29|6057.59|112
1734428600000|2024-12-17 09:43:20|6058.16|6057.46|6058.16|6057.46|6058.29|6057.59|6058.04|6057.34|7
1734428610000|2024-12-17 09:43:30|6058.04|6057.34|6058.29|6057.59|6058.29|6057.59|6058.04|6057.34|4
1734428620000|2024-12-17 09:43:40|||||||||3
1734428630000|2024-12-17 09:43:50|6058.16|6057.46|6058.29|6057.59|6058.29|6057.59|6058.04|6057.34|9
1734428640000|2024-12-17 09:44:00|6058.16|6057.46|6057.79|6057.09|6058.16|6057.46|6057.79|6057.09|18
1734428650000|2024-12-17 09:44:10|6057.54|6056.84|6057.79|6057.09|6058.04|6057.34|6057.54|6056.84|10
1734428660000|2024-12-17 09:44:20|6057.91|6057.21|6057.79|6057.09|6058.04|6057.34|6057.79|6057.09|15
1734428670000|2024-12-17 09:44:30|6057.91|6057.21|6057.79|6057.09|6058.04|6057.34|6057.79|6057.09|16
1734428680000|2024-12-17 09:44:40|6057.91|6057.21|6057.91|6057.21|6058.04|6057.34|6057.79|6057.09|1
1734428690000|2024-12-17 09:44:50|6057.79|6057.09|6057.91|6057.21|6058.04|6057.34|6057.79|6057.09|9
1734428700000|2024-12-17 09:45:00|6058.04|6057.34|6058.04|6057.34|6058.04|6057.34|6058.04|6057.34|4
1734428710000|2024-12-17 09:45:10|6057.91|6057.21|6057.91|6057.21|6058.04|6057.34|6057.91|6057.21|4
1734428720000|2024-12-17 09:45:20|6057.79|6057.09|6057.54|6056.84|6057.79|6057.09|6057.54|6056.84|59
1734428730000|2024-12-17 09:45:30|6057.66|6056.96|6057.79|6057.09|6057.79|6057.09|6057.54|6056.84|6
1734428740000|2024-12-17 09:45:40|6057.66|6056.96|6057.79|6057.09|6057.79|6057.09|6057.66|6056.96|11
1734428750000|2024-12-17 09:45:50|6057.66|6056.96|6057.79|6057.09|6057.79|6057.09|6057.66|6056.96|11
1734428760000|2024-12-17 09:46:00|6057.91|6057.21|6057.79|6057.09|6057.91|6057.21|6057.79|6057.09|13
1734428770000|2024-12-17 09:46:10|6057.66|6056.96|6057.66|6056.96|6057.79|6057.09|6057.66|6056.96|7
1734428780000|2024-12-17 09:46:20|6057.79|6057.09|6057.79|6057.09|6057.79|6057.09|6057.66|6056.96|5
1734428790000|2024-12-17 09:46:30|6057.66|6056.96|6058.04|6057.34|6058.04|6057.34|6057.54|6056.84|5
1734428800000|2024-12-17 09:46:40|6057.91|6057.21|6058.04|6057.34|6058.04|6057.34|6057.91|6057.21|4
1734428810000|2024-12-17 09:46:50|6058.16|6057.46|6058.04|6057.34|6058.16|6057.46|6058.04|6057.34|9
1734428820000|2024-12-17 09:47:00|6058.16|6057.46|6058.29|6057.59|6058.54|6057.84|6058.16|6057.46|18
1734428830000|2024-12-17 09:47:10|6058.41|6057.71|6058.54|6057.84|6058.54|6057.84|6058.29|6057.59|13
1734428840000|2024-12-17 09:47:20|6058.66|6057.96|6058.54|6057.84|6058.79|6058.09|6058.54|6057.84|3
1734428850000|2024-12-17 09:47:30|6058.66|6057.96|6058.54|6057.84|6058.66|6057.96|6058.54|6057.84|5
1734428860000|2024-12-17 09:47:40|6058.66|6057.96|6058.29|6057.59|6058.66|6057.96|6058.29|6057.59|61
1734428870000|2024-12-17 09:47:50|6058.41|6057.71|6058.54|6057.84|6058.54|6057.84|6058.04|6057.34|201
1734428880000|2024-12-17 09:48:00|6058.41|6057.71|6058.79|6058.09|6058.79|6058.09|6058.29|6057.59|41
1734428890000|2024-12-17 09:48:10|6059.04|6058.34|6059.16|6058.46|6059.16|6058.46|6059.04|6058.34|13
1734428900000|2024-12-17 09:48:20|6059.29|6058.59|6059.16|6058.46|6059.29|6058.59|6059.04|6058.34|17
1734428910000|2024-12-17 09:48:30|6059.04|6058.34|6058.91|6058.21|6059.04|6058.34|6058.79|6058.09|6
1734428920000|2024-12-17 09:48:40|6059.04|6058.34|6059.04|6058.34|6059.04|6058.34|6058.91|6058.21|56
1734428930000|2024-12-17 09:48:50|6058.91|6058.21|6058.91|6058.21|6059.04|6058.34|6058.79|6058.09|9
1734428940000|2024-12-17 09:49:00|6058.79|6058.09|6058.41|6057.71|6058.79|6058.09|6058.41|6057.71|48
1734428950000|2024-12-17 09:49:10|6058.54|6057.84|6058.54|6057.84|6058.54|6057.84|6058.29|6057.59|53
1734428960000|2024-12-17 09:49:20|6058.41|6057.71|6058.29|6057.59|6058.54|6057.84|6058.29|6057.59|6
1734428970000|2024-12-17 09:49:30|||||||||5
1734428980000|2024-12-17 09:49:40|6058.16|6057.46|6058.29|6057.59|6058.29|6057.59|6058.16|6057.46|4
1734428990000|2024-12-17 09:49:50|||||||||20
1734429000000|2024-12-17 09:50:00|6058.54|6057.84|6058.29|6057.59|6058.54|6057.84|6058.29|6057.59|39
1734429010000|2024-12-17 09:50:10|6058.54|6057.84|6058.54|6057.84|6058.54|6057.84|6058.54|6057.84|6
1734429020000|2024-12-17 09:50:20|||||||||10
1734429030000|2024-12-17 09:50:30|6058.29|6057.59|6058.29|6057.59|6058.54|6057.84|6058.29|6057.59|129
1734429040000|2024-12-17 09:50:40|6058.41|6057.71|6058.54|6057.84|6058.54|6057.84|6058.29|6057.59|5
1734429050000|2024-12-17 09:50:50|6058.79|6058.09|6058.66|6057.96|6058.79|6058.09|6058.54|6057.84|131
1734429060000|2024-12-17 09:51:00|6058.54|6057.84|6058.54|6057.84|6058.66|6057.96|6058.54|6057.84|4
1734429070000|2024-12-17 09:51:10|6058.66|6057.96|6058.79|6058.09|6058.79|6058.09|6058.54|6057.84|4
1734429080000|2024-12-17 09:51:20|6058.91|6058.21|6058.79|6058.09|6058.91|6058.21|6058.79|6058.09|14
1734429090000|2024-12-17 09:51:30|6058.91|6058.21|6058.79|6058.09|6058.91|6058.21|6058.79|6058.09|43
1734429110000|2024-12-17 09:51:50|6058.66|6057.96|6058.66|6057.96|6058.66|6057.96|6058.66|6057.96|8
1734429120000|2024-12-17 09:52:00|6058.79|6058.09|6058.91|6058.21|6058.91|6058.21|6058.66|6057.96|5
1734429130000|2024-12-17 09:52:10|6058.79|6058.09|6058.91|6058.21|6058.91|6058.21|6058.79|6058.09|4
1734429140000|2024-12-17 09:52:20|6058.79|6058.09|6058.91|6058.21|6058.91|6058.21|6058.79|6058.09|28
1734429150000|2024-12-17 09:52:30|6059.04|6058.34|6059.04|6058.34|6059.04|6058.34|6058.79|6058.09|12
1734429160000|2024-12-17 09:52:40|||||||||1
1734429170000|2024-12-17 09:52:50|||||||||9
1734429180000|2024-12-17 09:53:00|6058.91|6058.21|6059.04|6058.34|6059.04|6058.34|6058.91|6058.21|7
1734429190000|2024-12-17 09:53:10|6058.91|6058.21|6058.79|6058.09|6058.91|6058.21|6058.79|6058.09|10
1734429200000|2024-12-17 09:53:20|6058.91|6058.21|6058.66|6057.96|6058.91|6058.21|6058.66|6057.96|6
1734429210000|2024-12-17 09:53:30|6058.54|6057.84|6058.91|6058.21|6059.04|6058.34|6058.54|6057.84|56
1734429220000|2024-12-17 09:53:40|6058.79|6058.09|6059.04|6058.34|6059.04|6058.34|6058.79|6058.09|4
1734429230000|2024-12-17 09:53:50|6059.54|6058.84|6059.66|6058.96|6059.79|6059.09|6059.54|6058.84|35
1734429240000|2024-12-17 09:54:00|6059.54|6058.84|6059.79|6059.09|6060.04|6059.34|6059.54|6058.84|30
1734429250000|2024-12-17 09:54:10|6060.04|6059.34|6060.04|6059.34|6060.04|6059.34|6059.91|6059.21|9
1734429260000|2024-12-17 09:54:20|6060.29|6059.59|6060.29|6059.59|6060.29|6059.59|6060.04|6059.34|32
1734429270000|2024-12-17 09:54:30|6060.16|6059.46|6060.29|6059.59|6060.41|6059.71|6060.16|6059.46|20
1734429280000|2024-12-17 09:54:40|6060.54|6059.84|6060.66|6059.96|6060.79|6060.09|6060.54|6059.84|23
1734429290000|2024-12-17 09:54:50|6060.54|6059.84|6060.54|6059.84|6060.79|6060.09|6060.54|6059.84|10
1734429300000|2024-12-17 09:55:00|6060.41|6059.71|6060.54|6059.84|6060.54|6059.84|6060.41|6059.71|71
1734429310000|2024-12-17 09:55:10|6060.41|6059.71|6060.66|6059.96|6060.79|6060.09|6060.41|6059.71|19
1734429320000|2024-12-17 09:55:20|6060.54|6059.84|6060.54|6059.84|6060.79|6060.09|6060.54|6059.84|22
1734429330000|2024-12-17 09:55:30|6060.66|6059.96|6060.66|6059.96|6060.66|6059.96|6060.54|6059.84|8
1734429340000|2024-12-17 09:55:40|6060.79|6060.09|6060.66|6059.96|6060.79|6060.09|6060.54|6059.84|13
1734429350000|2024-12-17 09:55:50|6060.79|6060.09|6060.79|6060.09|6060.79|6060.09|6060.54|6059.84|9
1734429360000|2024-12-17 09:56:00|6061.04|6060.34|6060.91|6060.21|6061.04|6060.34|6060.79|6060.09|16
1734429370000|2024-12-17 09:56:10|6060.79|6060.09|6060.54|6059.84|6060.91|6060.21|6060.54|6059.84|116
1734429380000|2024-12-17 09:56:20|6060.66|6059.96|6060.79|6060.09|6060.79|6060.09|6060.54|6059.84|15
1734429390000|2024-12-17 09:56:30|||||||||14
1734429400000|2024-12-17 09:56:40|6060.91|6060.21|6060.91|6060.21|6060.91|6060.21|6060.79|6060.09|15
1734429410000|2024-12-17 09:56:50|6060.79|6060.09|6060.79|6060.09|6060.79|6060.09|6060.79|6060.09|2
1734429420000|2024-12-17 09:57:00|6060.91|6060.21|6060.79|6060.09|6060.91|6060.21|6060.79|6060.09|13
1734429430000|2024-12-17 09:57:10|6060.54|6059.84|6060.79|6060.09|6060.91|6060.21|6060.54|6059.84|77
1734429440000|2024-12-17 09:57:20|6061.04|6060.34|6060.91|6060.21|6061.04|6060.34|6060.91|6060.21|3
1734429450000|2024-12-17 09:57:30|6061.04|6060.34|6060.91|6060.21|6061.04|6060.34|6060.91|6060.21|8
1734429460000|2024-12-17 09:57:40|6060.79|6060.09|6060.66|6059.96|6060.79|6060.09|6060.54|6059.84|206
1734429470000|2024-12-17 09:57:50|6060.79|6060.09|6060.54|6059.84|6060.79|6060.09|6060.54|6059.84|5
1734429480000|2024-12-17 09:58:00|||||||||56
1734429490000|2024-12-17 09:58:10|6060.66|6059.96|6060.66|6059.96|6060.66|6059.96|6060.66|6059.96|17
1734429500000|2024-12-17 09:58:20|6060.54|6059.84|6060.66|6059.96|6060.66|6059.96|6060.54|6059.84|7
1734429510000|2024-12-17 09:58:30|6060.54|6059.84|6060.66|6059.96|6060.79|6060.09|6060.54|6059.84|14
1734429520000|2024-12-17 09:58:40|6060.79|6060.09|6060.66|6059.96|6060.79|6060.09|6060.54|6059.84|27
1734429530000|2024-12-17 09:58:50|6060.54|6059.84|6060.54|6059.84|6060.66|6059.96|6060.54|6059.84|1
1734429540000|2024-12-17 09:59:00|6060.41|6059.71|6060.54|6059.84|6060.54|6059.84|6060.29|6059.59|8
1734429550000|2024-12-17 09:59:10|6060.41|6059.71|6060.54|6059.84|6060.54|6059.84|6060.29|6059.59|2
1734429560000|2024-12-17 09:59:20|6060.79|6060.09|6060.79|6060.09|6060.79|6060.09|6060.79|6060.09|5
1734429580000|2024-12-17 09:59:40|6060.91|6060.21|6060.79|6060.09|6060.91|6060.21|6060.79|6060.09|18
1734429590000|2024-12-17 09:59:50|6060.91|6060.21|6060.91|6060.21|6060.91|6060.21|6060.79|6060.09|19
1734429600000|2024-12-17 10:00:00|6061.04|6060.34|6060.79|6060.09|6061.16|6060.46|6060.79|6060.09|34
1734429610000|2024-12-17 10:00:10|6060.91|6060.21|6061.04|6060.34|6061.04|6060.34|6060.91|6060.21|61
1734429620000|2024-12-17 10:00:20|6061.16|6060.46|6061.66|6060.96|6061.79|6061.09|6061.16|6060.46|37
1734429630000|2024-12-17 10:00:30|6061.79|6061.09|6061.54|6060.84|6062.04|6061.34|6061.54|6060.84|26
1734429640000|2024-12-17 10:00:40|6061.79|6061.09|6061.04|6060.34|6061.79|6061.09|6061.04|6060.34|7
1734429650000|2024-12-17 10:00:50|6060.91|6060.21|6060.79|6060.09|6061.04|6060.34|6060.54|6059.84|16
1734429660000|2024-12-17 10:01:00|6061.04|6060.34|6060.91|6060.21|6061.04|6060.34|6060.79|6060.09|17
1734429670000|2024-12-17 10:01:10|6060.79|6060.09|6060.91|6060.21|6061.04|6060.34|6060.79|6060.09|15
1734429680000|2024-12-17 10:01:20|6060.79|6060.09|6060.79|6060.09|6060.91|6060.21|6060.79|6060.09|7
1734429690000|2024-12-17 10:01:30|6060.66|6059.96|6060.29|6059.59|6060.79|6060.09|6060.29|6059.59|10
1734429700000|2024-12-17 10:01:40|6060.16|6059.46|6060.29|6059.59|6060.29|6059.59|6060.04|6059.34|32
1734429710000|2024-12-17 10:01:50|6060.16|6059.46|6060.29|6059.59|6060.29|6059.59|6060.04|6059.34|9
1734429720000|2024-12-17 10:02:00|6060.16|6059.46|6060.29|6059.59|6060.41|6059.71|6060.04|6059.34|15
1734429730000|2024-12-17 10:02:10|6060.16|6059.46|6059.66|6058.96|6060.16|6059.46|6059.66|6058.96|149
1734429740000|2024-12-17 10:02:20|6059.54|6058.84|6059.54|6058.84|6059.79|6059.09|6059.54|6058.84|48
1734429750000|2024-12-17 10:02:30|6059.41|6058.71|6059.54|6058.84|6059.54|6058.84|6059.16|6058.46|147
1734429760000|2024-12-17 10:02:40|6059.66|6058.96|6059.41|6058.71|6059.66|6058.96|6059.29|6058.59|5
1734429770000|2024-12-17 10:02:50|6059.29|6058.59|6059.54|6058.84|6059.54|6058.84|6059.29|6058.59|2
1734429780000|2024-12-17 10:03:00|6059.41|6058.71|6059.54|6058.84|6059.66|6058.96|6059.41|6058.71|8
1734429790000|2024-12-17 10:03:10|6059.66|6058.96|6059.79|6059.09|6059.79|6059.09|6059.66|6058.96|29
1734429800000|2024-12-17 10:03:20|6059.91|6059.21|6059.79|6059.09|6059.91|6059.21|6059.79|6059.09|36
1734429810000|2024-12-17 10:03:30|6059.91|6059.21|6060.04|6059.34|6060.04|6059.34|6059.79|6059.09|11
1734429820000|2024-12-17 10:03:40|||||||||29
1734429830000|2024-12-17 10:03:50|6060.16|6059.46|6060.04|6059.34|6060.29|6059.59|6059.79|6059.09|14
1734429840000|2024-12-17 10:04:00|6060.29|6059.59|6060.29|6059.59|6060.29|6059.59|6060.04|6059.34|13
1734429850000|2024-12-17 10:04:10|6060.16|6059.46|6060.29|6059.59|6060.29|6059.59|6060.04|6059.34|11
1734429860000|2024-12-17 10:04:20|6060.16|6059.46|6060.29|6059.59|6060.29|6059.59|6060.04|6059.34|9
1734429870000|2024-12-17 10:04:30|6060.16|6059.46|6060.29|6059.59|6060.29|6059.59|6060.04|6059.34|104
1734429880000|2024-12-17 10:04:40|6060.16|6059.46|6060.54|6059.84|6060.54|6059.84|6060.04|6059.34|11
1734429890000|2024-12-17 10:04:50|6060.66|6059.96|6060.79|6060.09|6061.04|6060.34|6060.66|6059.96|13
1734429900000|2024-12-17 10:05:00|6060.91|6060.21|6061.04|6060.34|6061.04|6060.34|6060.91|6060.21|13
1734429910000|2024-12-17 10:05:10|||||||||4
1734429920000|2024-12-17 10:05:20|6060.91|6060.21|6060.79|6060.09|6061.04|6060.34|6060.66|6059.96|235
1734429930000|2024-12-17 10:05:30|6060.66|6059.96|6060.54|6059.84|6060.66|6059.96|6060.41|6059.71|7
1734429940000|2024-12-17 10:05:40|6060.79|6060.09|6060.79|6060.09|6060.79|6060.09|6060.54|6059.84|16
1734429950000|2024-12-17 10:05:50|6060.66|6059.96|6060.79|6060.09|6060.91|6060.21|6060.66|6059.96|22
1734429960000|2024-12-17 10:06:00|6060.91|6060.21|6061.04|6060.34|6061.04|6060.34|6060.79|6060.09|4
1734429970000|2024-12-17 10:06:10|6060.91|6060.21|6060.79|6060.09|6060.91|6060.21|6060.79|6060.09|6
1734429980000|2024-12-17 10:06:20|||||||||11
1734429990000|2024-12-17 10:06:30|6060.66|6059.96|6060.54|6059.84|6060.79|6060.09|6060.54|6059.84|23
1734430000000|2024-12-17 10:06:40|6060.41|6059.71|6060.54|6059.84|6060.79|6060.09|6060.41|6059.71|7
1734430010000|2024-12-17 10:06:50|6060.66|6059.96|6060.54|6059.84|6060.79|6060.09|6060.54|6059.84|53
1734430020000|2024-12-17 10:07:00|6060.41|6059.71|6060.29|6059.59|6060.41|6059.71|6060.29|6059.59|4
1734430030000|2024-12-17 10:07:10|6060.41|6059.71|6060.54|6059.84|6060.54|6059.84|6060.41|6059.71|8
1734430040000|2024-12-17 10:07:20|6060.41|6059.71|6060.54|6059.84|6060.54|6059.84|6060.41|6059.71|8
1734430050000|2024-12-17 10:07:30|||||||||6
1734430060000|2024-12-17 10:07:40|6060.66|6059.96|6060.79|6060.09|6060.79|6060.09|6060.66|6059.96|6
1734430070000|2024-12-17 10:07:50|6060.66|6059.96|6060.91|6060.21|6061.04|6060.34|6060.66|6059.96|17
1734430080000|2024-12-17 10:08:00|6060.79|6060.09|6060.66|6059.96|6060.79|6060.09|6060.54|6059.84|7
1734430090000|2024-12-17 10:08:10|6060.54|6059.84|6060.54|6059.84|6060.66|6059.96|6060.54|6059.84|7
1734430100000|2024-12-17 10:08:20|6060.41|6059.71|6060.29|6059.59|6060.41|6059.71|6060.29|6059.59|8
1734430110000|2024-12-17 10:08:30|6060.41|6059.71|6060.41|6059.71|6060.54|6059.84|6060.41|6059.71|16
1734430120000|2024-12-17 10:08:40|6060.29|6059.59|6060.29|6059.59|6060.54|6059.84|6060.29|6059.59|170
1734430130000|2024-12-17 10:08:50|6060.41|6059.71|6060.54|6059.84|6060.54|6059.84|6060.29|6059.59|71
1734430140000|2024-12-17 10:09:00|6060.66|6059.96|6060.66|6059.96|6060.66|6059.96|6060.66|6059.96|4
1734430150000|2024-12-17 10:09:10|6060.79|6060.09|6060.79|6060.09|6060.79|6060.09|6060.79|6060.09|18
1734430160000|2024-12-17 10:09:20|6060.91|6060.21|6060.91|6060.21|6061.04|6060.34|6060.79|6060.09|134
1734430170000|2024-12-17 10:09:30|6061.04|6060.34|6061.16|6060.46|6061.29|6060.59|6060.79|6060.09|138
1734430180000|2024-12-17 10:09:40|6061.29|6060.59|6061.04|6060.34|6061.29|6060.59|6061.04|6060.34|10
1734430190000|2024-12-17 10:09:50|6061.16|6060.46|6061.29|6060.59|6061.29|6060.59|6061.04|6060.34|328
1734430200000|2024-12-17 10:10:00|6061.41|6060.71|6061.54|6060.84|6061.54|6060.84|6061.29|6060.59|16
1734430210000|2024-12-17 10:10:10|6061.29|6060.59|6061.29|6060.59|6061.29|6060.59|6061.29|6060.59|23
1734430220000|2024-12-17 10:10:20|||||||||23
1734430230000|2024-12-17 10:10:30|6061.04|6060.34|6061.29|6060.59|6061.29|6060.59|6061.04|6060.34|17
1734430240000|2024-12-17 10:10:40|6061.16|6060.46|6061.29|6060.59|6061.29|6060.59|6061.04|6060.34|1241
1734430250000|2024-12-17 10:10:50|6061.16|6060.46|6061.29|6060.59|6061.29|6060.59|6061.16|6060.46|10
1734430260000|2024-12-17 10:11:00|6061.54|6060.84|6061.54|6060.84|6061.54|6060.84|6061.54|6060.84|31
1734430270000|2024-12-17 10:11:10|6061.41|6060.71|6061.29|6060.59|6061.54|6060.84|6061.04|6060.34|30
1734430280000|2024-12-17 10:11:20|6061.16|6060.46|6061.29|6060.59|6061.29|6060.59|6061.16|6060.46|1
1734430290000|2024-12-17 10:11:30|6061.16|6060.46|6061.16|6060.46|6061.29|6060.59|6061.04|6060.34|57
1734430300000|2024-12-17 10:11:40|6061.04|6060.34|6060.79|6060.09|6061.16|6060.46|6060.79|6060.09|212
1734430310000|2024-12-17 10:11:50|||||||||200
1734430320000|2024-12-17 10:12:00|6060.54|6059.84|6060.54|6059.84|6060.66|6059.96|6060.54|6059.84|5
1734430330000|2024-12-17 10:12:10|||||||||7
1734430340000|2024-12-17 10:12:20|6060.29|6059.59|6060.04|6059.34|6060.29|6059.59|6060.04|6059.34|42
1734430350000|2024-12-17 10:12:30|6060.16|6059.46|6059.79|6059.09|6060.29|6059.59|6059.79|6059.09|20
1734430360000|2024-12-17 10:12:40|6059.91|6059.21|6060.04|6059.34|6060.04|6059.34|6059.79|6059.09|14
1734430370000|2024-12-17 10:12:50|6059.91|6059.21|6060.04|6059.34|6060.04|6059.34|6059.91|6059.21|10
1734430380000|2024-12-17 10:13:00|6060.16|6059.46|6060.04|6059.34|6060.29|6059.59|6060.04|6059.34|19
1734430400000|2024-12-17 10:13:20|||||||||9
1734430410000|2024-12-17 10:13:30|6060.16|6059.46|6060.29|6059.59|6060.29|6059.59|6060.04|6059.34|17
1734430420000|2024-12-17 10:13:40|6060.16|6059.46|6060.29|6059.59|6060.29|6059.59|6060.16|6059.46|1
1734430430000|2024-12-17 10:13:50|6060.04|6059.34|6060.04|6059.34|6060.16|6059.46|6060.04|6059.34|16
1734430440000|2024-12-17 10:14:00|6060.16|6059.46|6059.79|6059.09|6060.16|6059.46|6059.79|6059.09|23
1734430450000|2024-12-17 10:14:10|6059.91|6059.21|6059.79|6059.09|6060.04|6059.34|6059.79|6059.09|27
1734430460000|2024-12-17 10:14:20|6059.66|6058.96|6059.04|6058.34|6059.66|6058.96|6059.04|6058.34|67
1734430470000|2024-12-17 10:14:30|6058.91|6058.21|6058.79|6058.09|6058.91|6058.21|6058.79|6058.09|20
1734430480000|2024-12-17 10:14:40|||||||||3
1734430490000|2024-12-17 10:14:50|6059.04|6058.34|6059.04|6058.34|6059.04|6058.34|6059.04|6058.34|13
1734430500000|2024-12-17 10:15:00|6058.91|6058.21|6059.04|6058.34|6059.04|6058.34|6058.79|6058.09|20
1734430510000|2024-12-17 10:15:10|6058.79|6058.09|6058.79|6058.09|6058.79|6058.09|6058.79|6058.09|5
1734430520000|2024-12-17 10:15:20|6058.91|6058.21|6058.79|6058.09|6058.91|6058.21|6058.66|6057.96|349
1734430540000|2024-12-17 10:15:40|6059.04|6058.34|6059.54|6058.84|6059.54|6058.84|6059.04|6058.34|31
1734430550000|2024-12-17 10:15:50|6059.41|6058.71|6059.29|6058.59|6059.41|6058.71|6059.16|6058.46|329
1734430560000|2024-12-17 10:16:00|6059.54|6058.84|6059.41|6058.71|6059.54|6058.84|6059.29|6058.59|39
1734430570000|2024-12-17 10:16:10|6059.29|6058.59|6059.29|6058.59|6059.29|6058.59|6059.16|6058.46|29
1734430580000|2024-12-17 10:16:20|6059.16|6058.46|6059.04|6058.34|6059.29|6058.59|6059.04|6058.34|12
1734430590000|2024-12-17 10:16:30|6058.79|6058.09|6058.79|6058.09|6058.79|6058.09|6058.79|6058.09|20
1734430600000|2024-12-17 10:16:40|6059.04|6058.34|6058.79|6058.09|6059.04|6058.34|6058.79|6058.09|45
1734430610000|2024-12-17 10:16:50|6058.66|6057.96|6058.54|6057.84|6058.79|6058.09|6058.54|6057.84|14
1734430620000|2024-12-17 10:17:00|6058.79|6058.09|6058.66|6057.96|6058.79|6058.09|6058.54|6057.84|27
1734430630000|2024-12-17 10:17:10|6058.79|6058.09|6058.79|6058.09|6058.91|6058.21|6058.66|6057.96|4
1734430650000|2024-12-17 10:17:30|6058.66|6057.96|6058.54|6057.84|6058.79|6058.09|6058.54|6057.84|407
1734430660000|2024-12-17 10:17:40|6058.41|6057.71|6058.29|6057.59|6058.41|6057.71|6058.29|6057.59|6
1734430670000|2024-12-17 10:17:50|6058.16|6057.46|6058.29|6057.59|6058.29|6057.59|6058.04|6057.34|15
1734430680000|2024-12-17 10:18:00|6058.41|6057.71|6058.41|6057.71|6058.41|6057.71|6058.41|6057.71|12
1734430690000|2024-12-17 10:18:10|6058.29|6057.59|6058.41|6057.71|6058.54|6057.84|6058.29|6057.59|13
1734430700000|2024-12-17 10:18:20|6058.29|6057.59|6058.29|6057.59|6058.41|6057.71|6058.29|6057.59|6
1734430720000|2024-12-17 10:18:40|6058.04|6057.34|6057.41|6056.71|6058.04|6057.34|6057.29|6056.59|106
1734430730000|2024-12-17 10:18:50|6057.54|6056.84|6057.79|6057.09|6057.79|6057.09|6057.54|6056.84|4
1734430740000|2024-12-17 10:19:00|6057.54|6056.84|6057.54|6056.84|6057.54|6056.84|6057.54|6056.84|13
1734430750000|2024-12-17 10:19:10|6057.41|6056.71|6057.41|6056.71|6057.54|6056.84|6057.29|6056.59|11
1734430760000|2024-12-17 10:19:20|6057.29|6056.59|6057.29|6056.59|6057.29|6056.59|6057.29|6056.59|15
1734430770000|2024-12-17 10:19:30|6057.41|6056.71|6057.29|6056.59|6057.54|6056.84|6057.29|6056.59|32
1734430780000|2024-12-17 10:19:40|6057.41|6056.71|6057.29|6056.59|6057.41|6056.71|6057.29|6056.59|42
1734430790000|2024-12-17 10:19:50|6057.41|6056.71|6057.29|6056.59|6057.54|6056.84|6057.29|6056.59|95
1734430800000|2024-12-17 10:20:00|||||||||4
1734430810000|2024-12-17 10:20:10|||||||||18
1734430820000|2024-12-17 10:20:20|6057.16|6056.46|6057.29|6056.59|6057.29|6056.59|6057.16|6056.46|14
1734430830000|2024-12-17 10:20:30|6057.16|6056.46|6057.29|6056.59|6057.29|6056.59|6057.04|6056.34|56
1734430840000|2024-12-17 10:20:40|||||||||24
1734430850000|2024-12-17 10:20:50|6057.16|6056.46|6057.29|6056.59|6057.29|6056.59|6057.04|6056.34|18
1734430860000|2024-12-17 10:21:00|6057.16|6056.46|6057.04|6056.34|6057.16|6056.46|6057.04|6056.34|7
1734430870000|2024-12-17 10:21:10|||||||||12
1734430880000|2024-12-17 10:21:20|||||||||5
1734430890000|2024-12-17 10:21:30|6057.29|6056.59|6057.29|6056.59|6057.29|6056.59|6057.04|6056.34|62
1734430900000|2024-12-17 10:21:40|6057.16|6056.46|6057.29|6056.59|6057.29|6056.59|6057.04|6056.34|2
1734430910000|2024-12-17 10:21:50|||||||||2
1734430920000|2024-12-17 10:22:00|6057.54|6056.84|6057.54|6056.84|6057.79|6057.09|6057.54|6056.84|22
1734430930000|2024-12-17 10:22:10|6057.66|6056.96|6057.54|6056.84|6057.79|6057.09|6057.54|6056.84|15
1734430940000|2024-12-17 10:22:20|6057.66|6056.96|6057.54|6056.84|6057.66|6056.96|6057.54|6056.84|48
1734430950000|2024-12-17 10:22:30|6057.79|6057.09|6057.79|6057.09|6057.79|6057.09|6057.54|6056.84|18
1734430960000|2024-12-17 10:22:40|6058.04|6057.34|6058.16|6057.46|6058.29|6057.59|6058.04|6057.34|19
1734430970000|2024-12-17 10:22:50|6058.29|6057.59|6058.04|6057.34|6058.29|6057.59|6057.79|6057.09|14
1734430980000|2024-12-17 10:23:00|6057.91|6057.21|6057.79|6057.09|6057.91|6057.21|6057.79|6057.09|19
1734430990000|2024-12-17 10:23:10|6057.91|6057.21|6057.79|6057.09|6058.04|6057.34|6057.79|6057.09|202
1734431010000|2024-12-17 10:23:30|6057.91|6057.21|6058.04|6057.34|6058.04|6057.34|6057.79|6057.09|5
1734431030000|2024-12-17 10:23:50|6057.91|6057.21|6057.79|6057.09|6057.91|6057.21|6057.79|6057.09|13
1734431040000|2024-12-17 10:24:00|6057.91|6057.21|6058.04|6057.34|6058.04|6057.34|6057.91|6057.21|6
1734431050000|2024-12-17 10:24:10|6057.91|6057.21|6057.79|6057.09|6058.04|6057.34|6057.79|6057.09|15
1734431060000|2024-12-17 10:24:20|6057.66|6056.96|6057.54|6056.84|6057.66|6056.96|6057.54|6056.84|30
1734431070000|2024-12-17 10:24:30|6057.41|6056.71|6057.54|6056.84|6057.54|6056.84|6057.41|6056.71|4
1734431080000|2024-12-17 10:24:40|6057.66|6056.96|6057.79|6057.09|6057.79|6057.09|6057.54|6056.84|14
1734431090000|2024-12-17 10:24:50|||||||||22
1734431100000|2024-12-17 10:25:00|6057.54|6056.84|6057.79|6057.09|6057.79|6057.09|6057.54|6056.84|29
1734431110000|2024-12-17 10:25:10|6057.66|6056.96|6057.66|6056.96|6057.66|6056.96|6057.66|6056.96|8
1734431120000|2024-12-17 10:25:20|6057.54|6056.84|6058.04|6057.34|6058.04|6057.34|6057.54|6056.84|17
1734431130000|2024-12-17 10:25:30|6057.91|6057.21|6058.29|6057.59|6058.29|6057.59|6057.79|6057.09|32
1734431140000|2024-12-17 10:25:40|6058.54|6057.84|6058.79|6058.09|6058.79|6058.09|6058.54|6057.84|7
1734431150000|2024-12-17 10:25:50|6058.66|6057.96|6058.54|6057.84|6058.79|6058.09|6058.54|6057.84|21
1734431160000|2024-12-17 10:26:00|6058.66|6057.96|6058.66|6057.96|6058.79|6058.09|6058.66|6057.96|9
1734431170000|2024-12-17 10:26:10|6058.54|6057.84|6058.54|6057.84|6058.79|6058.09|6058.54|6057.84|5
1734431180000|2024-12-17 10:26:20|6058.66|6057.96|6058.54|6057.84|6058.79|6058.09|6058.54|6057.84|2
1734431190000|2024-12-17 10:26:30|6058.41|6057.71|6058.29|6057.59|6058.54|6057.84|6058.29|6057.59|7
1734431200000|2024-12-17 10:26:40|6058.54|6057.84|6058.54|6057.84|6058.54|6057.84|6058.41|6057.71|3
1734431210000|2024-12-17 10:26:50|6058.41|6057.71|6058.54|6057.84|6058.54|6057.84|6058.41|6057.71|3
1734431220000|2024-12-17 10:27:00|6058.29|6057.59|6058.41|6057.71|6058.54|6057.84|6058.29|6057.59|17
1734431230000|2024-12-17 10:27:10|6058.54|6057.84|6058.54|6057.84|6058.79|6058.09|6058.54|6057.84|53
1734431240000|2024-12-17 10:27:20|||||||||9
1734431250000|2024-12-17 10:27:30|6058.41|6057.71|6058.54|6057.84|6058.54|6057.84|6058.41|6057.71|5
1734431260000|2024-12-17 10:27:40|6058.41|6057.71|6058.54|6057.84|6058.54|6057.84|6058.41|6057.71|22
1734431270000|2024-12-17 10:27:50|6058.66|6057.96|6058.66|6057.96|6058.79|6058.09|6058.66|6057.96|13
1734431280000|2024-12-17 10:28:00|6058.79|6058.09|6058.79|6058.09|6058.79|6058.09|6058.54|6057.84|25
1734431290000|2024-12-17 10:28:10|6058.66|6057.96|6058.79|6058.09|6058.79|6058.09|6058.66|6057.96|1
1734431300000|2024-12-17 10:28:20|6058.66|6057.96|6058.54|6057.84|6058.79|6058.09|6058.54|6057.84|3
1734431310000|2024-12-17 10:28:30|6058.41|6057.71|6058.54|6057.84|6058.54|6057.84|6058.41|6057.71|74
1734431320000|2024-12-17 10:28:40|6058.41|6057.71|6058.54|6057.84|6058.54|6057.84|6058.41|6057.71|8
1734431330000|2024-12-17 10:28:50|6058.41|6057.71|6058.29|6057.59|6058.54|6057.84|6058.29|6057.59|15
1734431340000|2024-12-17 10:29:00|6058.41|6057.71|6058.54|6057.84|6058.54|6057.84|6058.41|6057.71|74
1734431350000|2024-12-17 10:29:10|||||||||1
1734431360000|2024-12-17 10:29:20|6058.41|6057.71|6058.29|6057.59|6058.41|6057.71|6058.29|6057.59|72
1734431370000|2024-12-17 10:29:30|6058.41|6057.71|6058.54|6057.84|6058.54|6057.84|6058.41|6057.71|3
1734431380000|2024-12-17 10:29:40|6058.79|6058.09|6058.79|6058.09|6058.79|6058.09|6058.79|6058.09|9
1734431390000|2024-12-17 10:29:50|6058.66|6057.96|6058.66|6057.96|6058.66|6057.96|6058.66|6057.96|1
1734431400000|2024-12-17 10:30:00|6058.54|6057.84|6058.79|6058.09|6058.79|6058.09|6058.54|6057.84|27
1734431410000|2024-12-17 10:30:10|6058.66|6057.96|6058.79|6058.09|6058.79|6058.09|6058.66|6057.96|8
1734431420000|2024-12-17 10:30:20|6058.66|6057.96|6058.79|6058.09|6058.91|6058.21|6058.54|6057.84|9
1734431430000|2024-12-17 10:30:30|6058.66|6057.96|6058.79|6058.09|6058.79|6058.09|6058.54|6057.84|20
1734431450000|2024-12-17 10:30:50|6058.91|6058.21|6058.79|6058.09|6058.91|6058.21|6058.79|6058.09|5
1734431460000|2024-12-17 10:31:00|6058.91|6058.21|6058.79|6058.09|6058.91|6058.21|6058.79|6058.09|16
1734431470000|2024-12-17 10:31:10|6058.91|6058.21|6058.91|6058.21|6059.04|6058.34|6058.79|6058.09|18
1734431480000|2024-12-17 10:31:20|6059.04|6058.34|6059.04|6058.34|6059.04|6058.34|6058.91|6058.21|4
1734431490000|2024-12-17 10:31:30|6058.91|6058.21|6059.04|6058.34|6059.04|6058.34|6058.91|6058.21|69
1734431500000|2024-12-17 10:31:40|6059.16|6058.46|6059.29|6058.59|6059.29|6058.59|6059.04|6058.34|8
1734431510000|2024-12-17 10:31:50|6059.16|6058.46|6059.29|6058.59|6059.29|6058.59|6059.16|6058.46|6
1734431520000|2024-12-17 10:32:00|6059.41|6058.71|6059.29|6058.59|6059.54|6058.84|6059.29|6058.59|8
1734431530000|2024-12-17 10:32:10|6059.41|6058.71|6059.54|6058.84|6059.54|6058.84|6059.41|6058.71|12
1734431540000|2024-12-17 10:32:20|6059.41|6058.71|6059.79|6059.09|6059.79|6059.09|6059.41|6058.71|60
1734431550000|2024-12-17 10:32:30|||||||||17
1734431570000|2024-12-17 10:32:50|6059.54|6058.84|6059.79|6059.09|6059.79|6059.09|6059.54|6058.84|42
1734431580000|2024-12-17 10:33:00|6059.91|6059.21|6059.79|6059.09|6060.04|6059.34|6059.54|6058.84|42
1734431590000|2024-12-17 10:33:10|6059.54|6058.84|6059.66|6058.96|6059.66|6058.96|6059.54|6058.84|11
1734431600000|2024-12-17 10:33:20|6059.79|6059.09|6059.54|6058.84|6059.79|6059.09|6059.54|6058.84|20
1734431610000|2024-12-17 10:33:30|6059.29|6058.59|6059.54|6058.84|6059.54|6058.84|6059.29|6058.59|50
1734431620000|2024-12-17 10:33:40|||||||||8
1734431630000|2024-12-17 10:33:50|6059.66|6058.96|6060.04|6059.34|6060.04|6059.34|6059.66|6058.96|108
1734431640000|2024-12-17 10:34:00|6059.91|6059.21|6060.04|6059.34|6060.04|6059.34|6059.79|6059.09|2
1734431650000|2024-12-17 10:34:10|6060.16|6059.46|6060.29|6059.59|6060.29|6059.59|6060.04|6059.34|22
1734431660000|2024-12-17 10:34:20|6060.16|6059.46|6061.04|6060.34|6061.04|6060.34|6060.16|6059.46|22
1734431670000|2024-12-17 10:34:30|6061.16|6060.46|6060.79|6060.09|6061.29|6060.59|6060.79|6060.09|25
1734431680000|2024-12-17 10:34:40|6060.91|6060.21|6060.79|6060.09|6061.04|6060.34|6060.79|6060.09|37
1734431690000|2024-12-17 10:34:50|6060.91|6060.21|6060.79|6060.09|6061.04|6060.34|6060.79|6060.09|64
1734431700000|2024-12-17 10:35:00|6061.04|6060.34|6060.79|6060.09|6061.04|6060.34|6060.79|6060.09|16
1734431710000|2024-12-17 10:35:10|6060.91|6060.21|6061.04|6060.34|6061.04|6060.34|6060.91|6060.21|22
1734431720000|2024-12-17 10:35:20|6060.91|6060.21|6060.79|6060.09|6061.04|6060.34|6060.79|6060.09|186
1734431730000|2024-12-17 10:35:30|6060.66|6059.96|6060.79|6060.09|6060.79|6060.09|6060.54|6059.84|56
1734431740000|2024-12-17 10:35:40|6060.91|6060.21|6061.04|6060.34|6061.04|6060.34|6060.79|6060.09|153
1734431750000|2024-12-17 10:35:50|6060.91|6060.21|6060.79|6060.09|6060.91|6060.21|6060.79|6060.09|4
1734431760000|2024-12-17 10:36:00|6060.91|6060.21|6060.79|6060.09|6061.04|6060.34|6060.79|6060.09|18
1734431770000|2024-12-17 10:36:10|6060.91|6060.21|6060.91|6060.21|6061.04|6060.34|6060.79|6060.09|7
1734431780000|2024-12-17 10:36:20|6060.79|6060.09|6061.04|6060.34|6061.04|6060.34|6060.79|6060.09|2
1734431790000|2024-12-17 10:36:30|6060.91|6060.21|6060.79|6060.09|6061.04|6060.34|6060.79|6060.09|30
1734431800000|2024-12-17 10:36:40|6060.91|6060.21|6060.79|6060.09|6061.04|6060.34|6060.79|6060.09|6
1734431810000|2024-12-17 10:36:50|6060.54|6059.84|6060.79|6060.09|6060.79|6060.09|6060.54|6059.84|9
1734431820000|2024-12-17 10:37:00|6060.66|6059.96|6060.79|6060.09|6060.79|6060.09|6060.66|6059.96|10
1734431830000|2024-12-17 10:37:10|6060.66|6059.96|6060.54|6059.84|6060.66|6059.96|6060.29|6059.59|54
1734431840000|2024-12-17 10:37:20|6060.79|6060.09|6060.79|6060.09|6060.91|6060.21|6060.79|6060.09|21
1734431850000|2024-12-17 10:37:30|6061.04|6060.34|6060.79|6060.09|6061.04|6060.34|6060.79|6060.09|11
1734431860000|2024-12-17 10:37:40|||||||||79
1734431870000|2024-12-17 10:37:50|6060.91|6060.21|6061.29|6060.59|6061.29|6060.59|6060.91|6060.21|44
1734431880000|2024-12-17 10:38:00|6061.04|6060.34|6061.04|6060.34|6061.16|6060.46|6061.04|6060.34|27
1734431890000|2024-12-17 10:38:10|6061.16|6060.46|6061.04|6060.34|6061.16|6060.46|6061.04|6060.34|1
1734431900000|2024-12-17 10:38:20|||||||||5
1734431910000|2024-12-17 10:38:30|||||||||106
1734431920000|2024-12-17 10:38:40|6060.91|6060.21|6061.04|6060.34|6061.04|6060.34|6060.79|6060.09|22
1734431930000|2024-12-17 10:38:50|||||||||3
1734431940000|2024-12-17 10:39:00|6061.29|6060.59|6061.04|6060.34|6061.29|6060.59|6061.04|6060.34|25
1734431960000|2024-12-17 10:39:20|6061.16|6060.46|6061.29|6060.59|6061.29|6060.59|6061.16|6060.46|15
1734431970000|2024-12-17 10:39:30|6061.54|6060.84|6061.41|6060.71|6061.54|6060.84|6061.29|6060.59|12
1734431980000|2024-12-17 10:39:40|6061.29|6060.59|6061.29|6060.59|6061.54|6060.84|6061.29|6060.59|2
1734431990000|2024-12-17 10:39:50|6061.41|6060.71|6061.29|6060.59|6061.41|6060.71|6061.29|6060.59|5
1734432000000|2024-12-17 10:40:00|6061.41|6060.71|6061.29|6060.59|6061.54|6060.84|6061.29|6060.59|16
1734432010000|2024-12-17 10:40:10|6061.16|6060.46|6061.16|6060.46|6061.16|6060.46|6061.16|6060.46|9
1734432020000|2024-12-17 10:40:20|6061.29|6060.59|6061.16|6060.46|6061.29|6060.59|6061.16|6060.46|7
1734432030000|2024-12-17 10:40:30|6061.29|6060.59|6061.29|6060.59|6061.29|6060.59|6061.04|6060.34|4
1734432040000|2024-12-17 10:40:40|6061.04|6060.34|6061.04|6060.34|6061.16|6060.46|6061.04|6060.34|6
1734432050000|2024-12-17 10:40:50|6061.29|6060.59|6061.29|6060.59|6061.29|6060.59|6061.29|6060.59|23
1734432060000|2024-12-17 10:41:00|6061.41|6060.71|6061.29|6060.59|6061.41|6060.71|6061.16|6060.46|13
1734432070000|2024-12-17 10:41:10|6061.16|6060.46|6061.29|6060.59|6061.29|6060.59|6061.16|6060.46|4
1734432080000|2024-12-17 10:41:20|6061.54|6060.84|6061.29|6060.59|6061.54|6060.84|6061.29|6060.59|25
1734432090000|2024-12-17 10:41:30|6061.41|6060.71|6061.29|6060.59|6061.41|6060.71|6061.29|6060.59|11
1734432100000|2024-12-17 10:41:40|6061.41|6060.71|6061.41|6060.71|6061.54|6060.84|6061.29|6060.59|5
1734432110000|2024-12-17 10:41:50|6061.54|6060.84|6061.54|6060.84|6061.79|6061.09|6061.54|6060.84|75
1734432120000|2024-12-17 10:42:00|6061.79|6061.09|6061.79|6061.09|6061.79|6061.09|6061.54|6060.84|28
1734432130000|2024-12-17 10:42:10|||||||||18
1734432140000|2024-12-17 10:42:20|6061.54|6060.84|6061.54|6060.84|6061.54|6060.84|6061.54|6060.84|68
1734432150000|2024-12-17 10:42:30|||||||||1
1734432160000|2024-12-17 10:42:40|6061.41|6060.71|6061.41|6060.71|6061.54|6060.84|6061.29|6060.59|22
1734432170000|2024-12-17 10:42:50|6061.54|6060.84|6061.54|6060.84|6061.54|6060.84|6061.54|6060.84|9
1734432180000|2024-12-17 10:43:00|6061.41|6060.71|6060.66|6059.96|6061.41|6060.71|6060.66|6059.96|94
1734432190000|2024-12-17 10:43:10|6060.79|6060.09|6060.66|6059.96|6060.79|6060.09|6060.54|6059.84|5
1734432200000|2024-12-17 10:43:20|6060.79|6060.09|6060.79|6060.09|6060.79|6060.09|6060.54|6059.84|13
1734432210000|2024-12-17 10:43:30|6061.04|6060.34|6060.79|6060.09|6061.04|6060.34|6060.79|6060.09|25
1734432220000|2024-12-17 10:43:40|6060.91|6060.21|6060.79|6060.09|6061.04|6060.34|6060.79|6060.09|1
1734432230000|2024-12-17 10:43:50|6060.91|6060.21|6061.04|6060.34|6061.04|6060.34|6060.79|6060.09|25
1734432240000|2024-12-17 10:44:00|||||||||66
1734432250000|2024-12-17 10:44:10|||||||||131
1734432260000|2024-12-17 10:44:20|6060.91|6060.21|6060.79|6060.09|6060.91|6060.21|6060.79|6060.09|71
1734432270000|2024-12-17 10:44:30|6060.91|6060.21|6060.79|6060.09|6061.04|6060.34|6060.79|6060.09|20
1734432290000|2024-12-17 10:44:50|6060.91|6060.21|6060.79|6060.09|6061.04|6060.34|6060.79|6060.09|49
1734432300000|2024-12-17 10:45:00|6061.04|6060.34|6060.79|6060.09|6061.04|6060.34|6060.79|6060.09|32
1734432310000|2024-12-17 10:45:10|||||||||3
1734432320000|2024-12-17 10:45:20|||||||||58
1734432330000|2024-12-17 10:45:30|6060.54|6059.84|6060.54|6059.84|6060.54|6059.84|6060.54|6059.84|16
1734432340000|2024-12-17 10:45:40|6060.29|6059.59|6060.29|6059.59|6060.29|6059.59|6060.29|6059.59|5
1734432350000|2024-12-17 10:45:50|6060.41|6059.71|6060.29|6059.59|6060.41|6059.71|6060.29|6059.59|16
1734432360000|2024-12-17 10:46:00|6060.41|6059.71|6060.29|6059.59|6060.41|6059.71|6060.29|6059.59|10
1734432370000|2024-12-17 10:46:10|6060.41|6059.71|6060.29|6059.59|6060.54|6059.84|6060.29|6059.59|8
1734432380000|2024-12-17 10:46:20|6060.41|6059.71|6060.41|6059.71|6060.54|6059.84|6060.29|6059.59|27
1734432390000|2024-12-17 10:46:30|6060.29|6059.59|6060.04|6059.34|6060.29|6059.59|6059.91|6059.21|46
1734432400000|2024-12-17 10:46:40|||||||||13
1734432410000|2024-12-17 10:46:50|6059.81|6059.11|6059.81|6059.11|6059.81|6059.11|6059.81|6059.11|0
1734432420000|2024-12-17 10:47:00|6059.56|6058.86|6059.31|6058.61|6059.56|6058.86|6059.31|6058.61|57
1734432430000|2024-12-17 10:47:10|6059.56|6058.86|6059.56|6058.86|6059.56|6058.86|6059.56|6058.86|33
1734432440000|2024-12-17 10:47:20|6059.43|6058.73|6059.56|6058.86|6059.56|6058.86|6059.43|6058.73|22
1734432450000|2024-12-17 10:47:30|6059.43|6058.73|6059.31|6058.61|6059.56|6058.86|6059.31|6058.61|37
1734432460000|2024-12-17 10:47:40|6059.06|6058.36|6058.81|6058.11|6059.06|6058.36|6058.81|6058.11|51
1734432470000|2024-12-17 10:47:50|6058.93|6058.23|6059.06|6058.36|6059.06|6058.36|6058.93|6058.23|19
1734432480000|2024-12-17 10:48:00|6059.18|6058.48|6059.31|6058.61|6059.31|6058.61|6059.06|6058.36|23
1734432490000|2024-12-17 10:48:10|||||||||5
1734432510000|2024-12-17 10:48:30|6059.18|6058.48|6059.18|6058.48|6059.31|6058.61|6059.06|6058.36|153
1734432520000|2024-12-17 10:48:40|6059.31|6058.61|6059.31|6058.61|6059.31|6058.61|6059.31|6058.61|79
1734432530000|2024-12-17 10:48:50|6059.18|6058.48|6059.56|6058.86|6059.56|6058.86|6059.06|6058.36|234
1734432540000|2024-12-17 10:49:00|6059.31|6058.61|6059.56|6058.86|6059.56|6058.86|6059.31|6058.61|11
1734432550000|2024-12-17 10:49:10|6059.81|6059.11|6059.68|6058.98|6059.81|6059.11|6059.68|6058.98|88
1734432560000|2024-12-17 10:49:20|6059.81|6059.11|6059.81|6059.11|6059.81|6059.11|6059.56|6058.86|16
1734432570000|2024-12-17 10:49:30|6059.93|6059.23|6060.06|6059.36|6060.06|6059.36|6059.93|6059.23|18
1734432580000|2024-12-17 10:49:40|||||||||6
1734432590000|2024-12-17 10:49:50|||||||||3
1734432600000|2024-12-17 10:50:00|||||||||35
1734432610000|2024-12-17 10:50:10|||||||||10
1734432620000|2024-12-17 10:50:20|6059.93|6059.23|6059.81|6059.11|6059.93|6059.23|6059.81|6059.11|35
1734432630000|2024-12-17 10:50:30|6059.56|6058.86|6059.56|6058.86|6059.56|6058.86|6059.56|6058.86|11
1734432640000|2024-12-17 10:50:40|||||||||6
1734432650000|2024-12-17 10:50:50|||||||||6
1734432660000|2024-12-17 10:51:00|6059.68|6058.98|6060.06|6059.36|6060.06|6059.36|6059.68|6058.98|25
1734432670000|2024-12-17 10:51:10|6059.93|6059.23|6060.56|6059.86|6060.56|6059.86|6059.93|6059.23|58
1734432690000|2024-12-17 10:51:30|||||||||23
1734432720000|2024-12-17 10:52:00|6060.31|6059.61|6060.31|6059.61|6060.56|6059.86|6060.31|6059.61|40
1734432730000|2024-12-17 10:52:10|6060.43|6059.73|6060.31|6059.61|6060.56|6059.86|6060.31|6059.61|19
1734432740000|2024-12-17 10:52:20|6060.43|6059.73|6060.43|6059.73|6060.56|6059.86|6060.31|6059.61|40
1734432750000|2024-12-17 10:52:30|6060.56|6059.86|6060.68|6059.98|6060.81|6060.11|6060.31|6059.61|36
1734432760000|2024-12-17 10:52:40|6060.81|6060.11|6060.81|6060.11|6060.81|6060.11|6060.81|6060.11|9
1734432770000|2024-12-17 10:52:50|||||||||9
1734432780000|2024-12-17 10:53:00|||||||||139
1734432790000|2024-12-17 10:53:10|6060.93|6060.23|6061.31|6060.61|6061.31|6060.61|6060.81|6060.11|25
1734432800000|2024-12-17 10:53:20|||||||||52
1734432810000|2024-12-17 10:53:30|6061.18|6060.48|6061.31|6060.61|6061.31|6060.61|6061.06|6060.36|23
1734432820000|2024-12-17 10:53:40|||||||||13
1734432830000|2024-12-17 10:53:50|||||||||74
1734432840000|2024-12-17 10:54:00|||||||||18
1734432850000|2024-12-17 10:54:10|||||||||33
1734432860000|2024-12-17 10:54:20|||||||||6
1734432870000|2024-12-17 10:54:30|||||||||62
1734432880000|2024-12-17 10:54:40|||||||||6
1734432900000|2024-12-17 10:55:00|6061.18|6060.48|6061.18|6060.48|6061.31|6060.61|6061.06|6060.36|37
1734432910000|2024-12-17 10:55:10|6061.06|6060.36|6061.31|6060.61|6061.31|6060.61|6061.06|6060.36|7
1734432920000|2024-12-17 10:55:20|6061.18|6060.48|6060.81|6060.11|6061.18|6060.48|6060.81|6060.11|144
1734432930000|2024-12-17 10:55:30|6061.06|6060.36|6061.06|6060.36|6061.31|6060.61|6061.06|6060.36|65
1734432940000|2024-12-17 10:55:40|||||||||27
1734432950000|2024-12-17 10:55:50|||||||||27
1734432960000|2024-12-17 10:56:00|6060.93|6060.23|6060.93|6060.23|6060.93|6060.23|6060.93|6060.23|67
1734432970000|2024-12-17 10:56:10|6060.81|6060.11|6060.81|6060.11|6060.81|6060.11|6060.81|6060.11|177
1734432980000|2024-12-17 10:56:20|6060.93|6060.23|6060.81|6060.11|6060.93|6060.23|6060.81|6060.11|14
1734432990000|2024-12-17 10:56:30|||||||||273
1734433000000|2024-12-17 10:56:40|6060.93|6060.23|6060.81|6060.11|6060.93|6060.23|6060.81|6060.11|32
1734433010000|2024-12-17 10:56:50|||||||||7
1734433020000|2024-12-17 10:57:00|6061.06|6060.36|6060.81|6060.11|6061.06|6060.36|6060.81|6060.11|38
1734433030000|2024-12-17 10:57:10|||||||||28
1734433040000|2024-12-17 10:57:20|||||||||5
1734433050000|2024-12-17 10:57:30|6061.06|6060.36|6061.06|6060.36|6061.06|6060.36|6061.06|6060.36|37
1734433060000|2024-12-17 10:57:40|6060.93|6060.23|6060.81|6060.11|6060.93|6060.23|6060.81|6060.11|23
1734433070000|2024-12-17 10:57:50|||||||||9
1734433090000|2024-12-17 10:58:10|6061.06|6060.36|6061.06|6060.36|6061.06|6060.36|6061.06|6060.36|333
1734433100000|2024-12-17 10:58:20|||||||||1
1734433110000|2024-12-17 10:58:30|6060.93|6060.23|6061.06|6060.36|6061.06|6060.36|6060.93|6060.23|49
1734433120000|2024-12-17 10:58:40|||||||||32
1734433130000|2024-12-17 10:58:50|6060.81|6060.11|6061.06|6060.36|6061.06|6060.36|6060.81|6060.11|21
1734433140000|2024-12-17 10:59:00|6060.93|6060.23|6060.81|6060.11|6060.93|6060.23|6060.81|6060.11|32
1734433150000|2024-12-17 10:59:10|||||||||6
1734433160000|2024-12-17 10:59:20|||||||||147
1734433170000|2024-12-17 10:59:30|6060.68|6059.98|6060.81|6060.11|6060.81|6060.11|6060.68|6059.98|455
1734433180000|2024-12-17 10:59:40|||||||||39
1734433190000|2024-12-17 10:59:50|||||||||55
1734433200000|2024-12-17 11:00:00|6060.68|6059.98|6060.56|6059.86|6060.68|6059.98|6060.43|6059.73|84
1734433210000|2024-12-17 11:00:10|||||||||42
1734433220000|2024-12-17 11:00:20|||||||||11
1734433230000|2024-12-17 11:00:30|6060.68|6059.98|6060.81|6060.11|6060.81|6060.11|6060.56|6059.86|77
1734433240000|2024-12-17 11:00:40|||||||||46
1734433250000|2024-12-17 11:00:50|6060.56|6059.86|6060.56|6059.86|6060.68|6059.98|6060.56|6059.86|29
1734433260000|2024-12-17 11:01:00|6060.31|6059.61|6060.31|6059.61|6060.31|6059.61|6060.31|6059.61|189
1734433270000|2024-12-17 11:01:10|6060.43|6059.73|6060.31|6059.61|6060.56|6059.86|6060.31|6059.61|35
1734433290000|2024-12-17 11:01:30|6060.06|6059.36|6060.06|6059.36|6060.06|6059.36|6060.06|6059.36|45
1734433300000|2024-12-17 11:01:40|||||||||5
1734433310000|2024-12-17 11:01:50|6060.31|6059.61|6060.18|6059.48|6060.31|6059.61|6060.18|6059.48|57
1734433320000|2024-12-17 11:02:00|6060.31|6059.61|6059.81|6059.11|6060.31|6059.61|6059.81|6059.11|73
1734433330000|2024-12-17 11:02:10|6060.06|6059.36|6059.81|6059.11|6060.06|6059.36|6059.81|6059.11|329
1734433340000|2024-12-17 11:02:20|6059.56|6058.86|6059.56|6058.86|6059.56|6058.86|6059.31|6058.61|82
1734433350000|2024-12-17 11:02:30|||||||||4
1734433360000|2024-12-17 11:02:40|6059.68|6058.98|6059.31|6058.61|6059.81|6059.11|6059.31|6058.61|51
1734433370000|2024-12-17 11:02:50|6059.43|6058.73|6059.56|6058.86|6059.56|6058.86|6059.43|6058.73|9
1734433380000|2024-12-17 11:03:00|6059.68|6058.98|6059.81|6059.11|6059.81|6059.11|6059.68|6058.98|358
1734433390000|2024-12-17 11:03:10|6059.56|6058.86|6059.56|6058.86|6059.56|6058.86|6059.56|6058.86|11
1734433400000|2024-12-17 11:03:20|||||||||35
1734433410000|2024-12-17 11:03:30|6059.31|6058.61|6059.31|6058.61|6059.31|6058.61|6059.31|6058.61|36
1734433420000|2024-12-17 11:03:40|6059.56|6058.86|6059.56|6058.86|6059.56|6058.86|6059.56|6058.86|47
1734433430000|2024-12-17 11:03:50|6059.68|6058.98|6059.68|6058.98|6059.81|6059.11|6059.68|6058.98|20
1734433440000|2024-12-17 11:04:00|6059.56|6058.86|6059.31|6058.61|6059.81|6059.11|6059.31|6058.61|50
1734433450000|2024-12-17 11:04:10|6059.43|6058.73|6059.31|6058.61|6059.56|6058.86|6059.31|6058.61|6
1734433460000|2024-12-17 11:04:20|6059.43|6058.73|6059.31|6058.61|6059.43|6058.73|6059.31|6058.61|27
1734433470000|2024-12-17 11:04:30|6059.43|6058.73|6059.31|6058.61|6059.43|6058.73|6059.31|6058.61|45
1734433480000|2024-12-17 11:04:40|6059.18|6058.48|6059.06|6058.36|6059.31|6058.61|6059.06|6058.36|24
1734433490000|2024-12-17 11:04:50|6059.31|6058.61|6059.31|6058.61|6059.31|6058.61|6059.31|6058.61|28
1734433500000|2024-12-17 11:05:00|6059.56|6058.86|6059.56|6058.86|6059.56|6058.86|6059.43|6058.73|41
1734433510000|2024-12-17 11:05:10|||||||||29
1734433520000|2024-12-17 11:05:20|6059.43|6058.73|6059.31|6058.61|6059.43|6058.73|6059.31|6058.61|18
1734433530000|2024-12-17 11:05:30|6059.06|6058.36|6059.31|6058.61|6059.31|6058.61|6059.06|6058.36|53
1734433540000|2024-12-17 11:05:40|6059.43|6058.73|6059.56|6058.86|6059.56|6058.86|6059.43|6058.73|33
1734433550000|2024-12-17 11:05:50|6059.81|6059.11|6059.81|6059.11|6059.81|6059.11|6059.68|6058.98|30
1734433560000|2024-12-17 11:06:00|||||||||324
1734433570000|2024-12-17 11:06:10|6059.56|6058.86|6059.56|6058.86|6059.56|6058.86|6059.56|6058.86|110
1734433590000|2024-12-17 11:06:30|6059.31|6058.61|6059.31|6058.61|6059.31|6058.61|6059.31|6058.61|306
1734433600000|2024-12-17 11:06:40|6059.18|6058.48|6059.06|6058.36|6059.18|6058.48|6059.06|6058.36|196
1734433610000|2024-12-17 11:06:50|||||||||309
1734433620000|2024-12-17 11:07:00|||||||||234
1734433630000|2024-12-17 11:07:10|||||||||8
1734433640000|2024-12-17 11:07:20|||||||||227
1734433650000|2024-12-17 11:07:30|||||||||543
1734433660000|2024-12-17 11:07:40|||||||||95
1734433670000|2024-12-17 11:07:50|||||||||134
1734433690000|2024-12-17 11:08:10|6059.31|6058.61|6059.56|6058.86|6059.56|6058.86|6059.31|6058.61|352
1734433700000|2024-12-17 11:08:20|||||||||176
1734433710000|2024-12-17 11:08:30|||||||||78
1734433720000|2024-12-17 11:08:40|||||||||375
1734433730000|2024-12-17 11:08:50|||||||||39
1734433740000|2024-12-17 11:09:00|6060.31|6059.61|6060.31|6059.61|6060.31|6059.61|6060.18|6059.48|464
1734433750000|2024-12-17 11:09:10|6060.06|6059.36|6060.31|6059.61|6060.31|6059.61|6060.06|6059.36|32
1734433760000|2024-12-17 11:09:20|6060.43|6059.73|6060.43|6059.73|6060.43|6059.73|6060.31|6059.61|519
1734433770000|2024-12-17 11:09:30|6060.56|6059.86|6060.31|6059.61|6060.56|6059.86|6060.31|6059.61|186
1734433780000|2024-12-17 11:09:40|||||||||4
1734433790000|2024-12-17 11:09:50|6060.43|6059.73|6060.81|6060.11|6060.81|6060.11|6060.43|6059.73|180
1734433800000|2024-12-17 11:10:00|||||||||75
1734433810000|2024-12-17 11:10:10|6061.06|6060.36|6060.81|6060.11|6061.06|6060.36|6060.81|6060.11|60
1734433820000|2024-12-17 11:10:20|||||||||3
1734433830000|2024-12-17 11:10:30|6060.56|6059.86|6060.56|6059.86|6060.56|6059.86|6060.56|6059.86|40
1734433840000|2024-12-17 11:10:40|||||||||4
1734433850000|2024-12-17 11:10:50|||||||||12
1734433860000|2024-12-17 11:11:00|||||||||1
1734433870000|2024-12-17 11:11:10|||||||||9
1734433880000|2024-12-17 11:11:20|6060.43|6059.73|6060.31|6059.61|6060.43|6059.73|6060.18|6059.48|104
1734433890000|2024-12-17 11:11:30|6060.06|6059.36|6060.31|6059.61|6060.31|6059.61|6060.06|6059.36|28
1734433900000|2024-12-17 11:11:40|6060.18|6059.48|6060.06|6059.36|6060.18|6059.48|6060.06|6059.36|13
1734433910000|2024-12-17 11:11:50|||||||||1
1734433920000|2024-12-17 11:12:00|6059.93|6059.23|6059.81|6059.11|6059.93|6059.23|6059.81|6059.11|12
1734433930000|2024-12-17 11:12:10|6059.93|6059.23|6060.31|6059.61|6060.31|6059.61|6059.81|6059.11|55
1734433940000|2024-12-17 11:12:20|||||||||3
1734433960000|2024-12-17 11:12:40|6060.43|6059.73|6060.56|6059.86|6060.56|6059.86|6060.31|6059.61|70
1734433970000|2024-12-17 11:12:50|||||||||4
1734433980000|2024-12-17 11:13:00|6061.06|6060.36|6061.06|6060.36|6061.06|6060.36|6061.06|6060.36|43
1734434000000|2024-12-17 11:13:20|||||||||41
1734434010000|2024-12-17 11:13:30|6061.18|6060.48|6061.06|6060.36|6061.18|6060.48|6061.06|6060.36|62
1734434020000|2024-12-17 11:13:40|||||||||12
1734434040000|2024-12-17 11:14:00|6061.18|6060.48|6061.43|6060.73|6061.43|6060.73|6061.18|6060.48|36
1734434050000|2024-12-17 11:14:10|6061.31|6060.61|6061.31|6060.61|6061.31|6060.61|6061.31|6060.61|21
1734434060000|2024-12-17 11:14:20|||||||||3
1734434070000|2024-12-17 11:14:30|6061.56|6060.86|6061.31|6060.61|6061.56|6060.86|6061.31|6060.61|65
1734434090000|2024-12-17 11:14:50|||||||||42
1734434100000|2024-12-17 11:15:00|||||||||135
1734434110000|2024-12-17 11:15:10|||||||||28
1734434120000|2024-12-17 11:15:20|6061.56|6060.86|6061.56|6060.86|6061.56|6060.86|6061.31|6060.61|34
1734434130000|2024-12-17 11:15:30|6061.43|6060.73|6061.56|6060.86|6061.56|6060.86|6061.43|6060.73|33
1734434140000|2024-12-17 11:15:40|6061.81|6061.11|6062.31|6061.61|6062.31|6061.61|6061.81|6061.11|243
1734434150000|2024-12-17 11:15:50|6062.18|6061.48|6062.06|6061.36|6062.18|6061.48|6062.06|6061.36|42
1734434160000|2024-12-17 11:16:00|||||||||83
1734434170000|2024-12-17 11:16:10|6061.93|6061.23|6062.06|6061.36|6062.06|6061.36|6061.93|6061.23|69
1734434180000|2024-12-17 11:16:20|6062.31|6061.61|6062.31|6061.61|6062.31|6061.61|6062.31|6061.61|50
1734434190000|2024-12-17 11:16:30|6062.18|6061.48|6062.06|6061.36|6062.18|6061.48|6062.06|6061.36|59
1734434200000|2024-12-17 11:16:40|6062.18|6061.48|6062.18|6061.48|6062.18|6061.48|6062.06|6061.36|36
1734434210000|2024-12-17 11:16:50|6062.06|6061.36|6062.56|6061.86|6062.56|6061.86|6062.06|6061.36|65
1734434230000|2024-12-17 11:17:10|6062.43|6061.73|6062.31|6061.61|6062.43|6061.73|6062.31|6061.61|56
1734434240000|2024-12-17 11:17:20|6062.43|6061.73|6063.06|6062.36|6063.06|6062.36|6062.31|6061.61|105
1734434250000|2024-12-17 11:17:30|||||||||137
1734434260000|2024-12-17 11:17:40|6063.18|6062.48|6063.06|6062.36|6063.31|6062.61|6063.06|6062.36|58
1734434270000|2024-12-17 11:17:50|6063.18|6062.48|6063.31|6062.61|6063.31|6062.61|6063.06|6062.36|42
1734434280000|2024-12-17 11:18:00|6063.06|6062.36|6063.06|6062.36|6063.18|6062.48|6063.06|6062.36|37
1734434290000|2024-12-17 11:18:10|6063.18|6062.48|6063.06|6062.36|6063.31|6062.61|6063.06|6062.36|16
1734434300000|2024-12-17 11:18:20|6062.81|6062.11|6063.06|6062.36|6063.06|6062.36|6062.81|6062.11|71
1734434310000|2024-12-17 11:18:30|||||||||32
1734434320000|2024-12-17 11:18:40|||||||||6
1734434330000|2024-12-17 11:18:50|6063.31|6062.61|6063.81|6063.11|6063.81|6063.11|6063.31|6062.61|180
1734434340000|2024-12-17 11:19:00|6064.06|6063.36|6064.06|6063.36|6064.06|6063.36|6063.81|6063.11|83
1734434350000|2024-12-17 11:19:10|6063.93|6063.23|6063.81|6063.11|6063.93|6063.23|6063.81|6063.11|131
1734434360000|2024-12-17 11:19:20|6063.93|6063.23|6064.06|6063.36|6064.31|6063.61|6063.81|6063.11|88
1734434370000|2024-12-17 11:19:30|6064.18|6063.48|6064.06|6063.36|6064.31|6063.61|6064.06|6063.36|35
1734434380000|2024-12-17 11:19:40|6063.81|6063.11|6064.06|6063.36|6064.06|6063.36|6063.81|6063.11|32
1734434390000|2024-12-17 11:19:50|||||||||55
1734434400000|2024-12-17 11:20:00|6063.93|6063.23|6063.81|6063.11|6063.93|6063.23|6063.81|6063.11|15
1734434410000|2024-12-17 11:20:10|6064.06|6063.36|6064.06|6063.36|6064.31|6063.61|6064.06|6063.36|99
1734434420000|2024-12-17 11:20:20|||||||||3
1734434430000|2024-12-17 11:20:30|6064.31|6063.61|6064.31|6063.61|6064.31|6063.61|6064.31|6063.61|36
1734434440000|2024-12-17 11:20:40|||||||||5
1734434450000|2024-12-17 11:20:50|6064.06|6063.36|6064.31|6063.61|6064.31|6063.61|6064.06|6063.36|37
1734434460000|2024-12-17 11:21:00|||||||||9
1734434470000|2024-12-17 11:21:10|||||||||4
1734434480000|2024-12-17 11:21:20|||||||||8
1734434500000|2024-12-17 11:21:40|6064.18|6063.48|6064.06|6063.36|6064.18|6063.48|6064.06|6063.36|63
1734434520000|2024-12-17 11:22:00|6064.56|6063.86|6064.31|6063.61|6064.56|6063.86|6064.31|6063.61|295
1734434530000|2024-12-17 11:22:10|6064.43|6063.73|6064.31|6063.61|6064.43|6063.73|6064.31|6063.61|35
1734434540000|2024-12-17 11:22:20|||||||||15
1734434550000|2024-12-17 11:22:30|6064.43|6063.73|6064.31|6063.61|6064.43|6063.73|6064.31|6063.61|16
1734434570000|2024-12-17 11:22:50|6064.43|6063.73|6064.81|6064.11|6064.81|6064.11|6064.43|6063.73|45
1734434580000|2024-12-17 11:23:00|6064.56|6063.86|6064.68|6063.98|6064.81|6064.11|6064.56|6063.86|112
1734434590000|2024-12-17 11:23:10|6064.81|6064.11|6064.56|6063.86|6064.81|6064.11|6064.56|6063.86|34
1734434610000|2024-12-17 11:23:30|||||||||131
1734434620000|2024-12-17 11:23:40|6064.43|6063.73|6064.31|6063.61|6064.56|6063.86|6064.31|6063.61|180
1734434630000|2024-12-17 11:23:50|6064.43|6063.73|6064.31|6063.61|6064.43|6063.73|6064.31|6063.61|29
1734434640000|2024-12-17 11:24:00|6064.43|6063.73|6064.31|6063.61|6064.43|6063.73|6064.31|6063.61|17
1734434650000|2024-12-17 11:24:10|6064.06|6063.36|6064.31|6063.61|6064.31|6063.61|6064.06|6063.36|99
1734434660000|2024-12-17 11:24:20|||||||||6
1734434670000|2024-12-17 11:24:30|6064.18|6063.48|6064.06|6063.36|6064.31|6063.61|6064.06|6063.36|45
1734434680000|2024-12-17 11:24:40|||||||||16
1734434690000|2024-12-17 11:24:50|||||||||5
1734434710000|2024-12-17 11:25:10|6063.93|6063.23|6063.81|6063.11|6063.93|6063.23|6063.56|6062.86|244
1734434730000|2024-12-17 11:25:30|6063.68|6062.98|6063.68|6062.98|6063.81|6063.11|6063.56|6062.86|111
1734434740000|2024-12-17 11:25:40|6063.56|6062.86|6063.56|6062.86|6063.56|6062.86|6063.56|6062.86|68
1734434750000|2024-12-17 11:25:50|6063.68|6062.98|6063.56|6062.86|6063.68|6062.98|6063.56|6062.86|15
1734434760000|2024-12-17 11:26:00|6063.43|6062.73|6063.43|6062.73|6063.43|6062.73|6063.43|6062.73|239
1734434770000|2024-12-17 11:26:10|6063.31|6062.61|6063.31|6062.61|6063.43|6062.73|6063.31|6062.61|25
1734434780000|2024-12-17 11:26:20|6063.06|6062.36|6063.06|6062.36|6063.06|6062.36|6063.06|6062.36|36
1734434790000|2024-12-17 11:26:30|6063.31|6062.61|6063.31|6062.61|6063.31|6062.61|6063.31|6062.61|26
1734434800000|2024-12-17 11:26:40|||||||||25
1734434810000|2024-12-17 11:26:50|6063.56|6062.86|6063.56|6062.86|6063.56|6062.86|6063.56|6062.86|33
1734434820000|2024-12-17 11:27:00|6063.68|6062.98|6063.56|6062.86|6063.68|6062.98|6063.56|6062.86|32
1734434840000|2024-12-17 11:27:20|6063.81|6063.11|6063.56|6062.86|6063.81|6063.11|6063.56|6062.86|31
1734434850000|2024-12-17 11:27:30|6063.81|6063.11|6063.81|6063.11|6063.81|6063.11|6063.81|6063.11|290
1734434860000|2024-12-17 11:27:40|6063.56|6062.86|6063.56|6062.86|6063.56|6062.86|6063.56|6062.86|49
1734434870000|2024-12-17 11:27:50|6063.31|6062.61|6063.43|6062.73|6063.43|6062.73|6063.31|6062.61|166
1734434880000|2024-12-17 11:28:00|6063.56|6062.86|6063.56|6062.86|6063.56|6062.86|6063.56|6062.86|3
1734434890000|2024-12-17 11:28:10|6063.43|6062.73|6063.56|6062.86|6063.56|6062.86|6063.31|6062.61|138
1734434900000|2024-12-17 11:28:20|||||||||76
1734434910000|2024-12-17 11:28:30|6063.31|6062.61|6063.31|6062.61|6063.31|6062.61|6063.31|6062.61|146
1734434920000|2024-12-17 11:28:40|6063.43|6062.73|6063.31|6062.61|6063.43|6062.73|6063.31|6062.61|64
1734434930000|2024-12-17 11:28:50|||||||||215
1734434950000|2024-12-17 11:29:10|6063.06|6062.36|6063.31|6062.61|6063.31|6062.61|6063.06|6062.36|224
1734434960000|2024-12-17 11:29:20|6063.18|6062.48|6063.31|6062.61|6063.31|6062.61|6063.18|6062.48|12
1734434970000|2024-12-17 11:29:30|6063.43|6062.73|6063.31|6062.61|6063.56|6062.86|6063.31|6062.61|44
1734434980000|2024-12-17 11:29:40|||||||||7
1734434990000|2024-12-17 11:29:50|6063.43|6062.73|6063.56|6062.86|6063.56|6062.86|6063.31|6062.61|65
1734435000000|2024-12-17 11:30:00|6063.81|6063.11|6063.81|6063.11|6063.81|6063.11|6063.81|6063.11|38
1734435020000|2024-12-17 11:30:20|6063.68|6062.98|6063.68|6062.98|6063.68|6062.98|6063.68|6062.98|58
1734435030000|2024-12-17 11:30:30|6063.56|6062.86|6063.56|6062.86|6063.56|6062.86|6063.56|6062.86|4
1734435040000|2024-12-17 11:30:40|6063.31|6062.61|6063.31|6062.61|6063.31|6062.61|6063.31|6062.61|54
1734435050000|2024-12-17 11:30:50|6063.18|6062.48|6062.81|6062.11|6063.31|6062.61|6062.81|6062.11|44
1734435060000|2024-12-17 11:31:00|6062.93|6062.23|6062.81|6062.11|6062.93|6062.23|6062.81|6062.11|19
1734435070000|2024-12-17 11:31:10|||||||||23
1734435080000|2024-12-17 11:31:20|||||||||5
1734435090000|2024-12-17 11:31:30|6062.68|6061.98|6062.56|6061.86|6062.68|6061.98|6062.31|6061.61|43
1734435100000|2024-12-17 11:31:40|6062.81|6062.11|6062.81|6062.11|6062.81|6062.11|6062.81|6062.11|25
1734435110000|2024-12-17 11:31:50|||||||||6
1734435120000|2024-12-17 11:32:00|6062.56|6061.86|6062.56|6061.86|6062.56|6061.86|6062.56|6061.86|18
1734435130000|2024-12-17 11:32:10|6062.31|6061.61|6062.06|6061.36|6062.31|6061.61|6062.06|6061.36|48
1734435140000|2024-12-17 11:32:20|6061.81|6061.11|6061.56|6060.86|6061.81|6061.11|6061.56|6060.86|141
1734435150000|2024-12-17 11:32:30|6061.43|6060.73|6061.31|6060.61|6061.56|6060.86|6061.31|6060.61|80
1734435160000|2024-12-17 11:32:40|||||||||14
1734435170000|2024-12-17 11:32:50|6061.43|6060.73|6061.56|6060.86|6061.56|6060.86|6061.43|6060.73|27
1734435180000|2024-12-17 11:33:00|6061.31|6060.61|6061.31|6060.61|6061.31|6060.61|6061.31|6060.61|69
1734435190000|2024-12-17 11:33:10|6061.06|6060.36|6061.31|6060.61|6061.31|6060.61|6061.06|6060.36|29
1734435200000|2024-12-17 11:33:20|6061.06|6060.36|6061.06|6060.36|6061.31|6060.61|6061.06|6060.36|53
1734435210000|2024-12-17 11:33:30|6061.18|6060.48|6061.06|6060.36|6061.18|6060.48|6061.06|6060.36|29
1734435220000|2024-12-17 11:33:40|||||||||10
1734435230000|2024-12-17 11:33:50|||||||||8
1734435240000|2024-12-17 11:34:00|6060.81|6060.11|6060.81|6060.11|6061.06|6060.36|6060.81|6060.11|117
1734435250000|2024-12-17 11:34:10|6060.93|6060.23|6061.06|6060.36|6061.06|6060.36|6060.81|6060.11|69
1734435260000|2024-12-17 11:34:20|6060.93|6060.23|6060.81|6060.11|6060.93|6060.23|6060.81|6060.11|36
1734435270000|2024-12-17 11:34:30|6060.93|6060.23|6060.81|6060.11|6060.93|6060.23|6060.81|6060.11|50
1734435280000|2024-12-17 11:34:40|||||||||22
1734435290000|2024-12-17 11:34:50|6060.68|6059.98|6061.06|6060.36|6061.06|6060.36|6060.68|6059.98|38
1734435300000|2024-12-17 11:35:00|6061.31|6060.61|6060.81|6060.11|6061.31|6060.61|6060.81|6060.11|75
1734435310000|2024-12-17 11:35:10|||||||||5
1734435320000|2024-12-17 11:35:20|6060.93|6060.23|6060.81|6060.11|6060.93|6060.23|6060.81|6060.11|50
1734435330000|2024-12-17 11:35:30|6060.93|6060.23|6060.81|6060.11|6060.93|6060.23|6060.81|6060.11|48
1734435340000|2024-12-17 11:35:40|6060.68|6059.98|6060.81|6060.11|6060.81|6060.11|6060.68|6059.98|140
1734435350000|2024-12-17 11:35:50|||||||||9
1734435360000|2024-12-17 11:36:00|6060.56|6059.86|6060.56|6059.86|6060.56|6059.86|6060.56|6059.86|241
1734435370000|2024-12-17 11:36:10|||||||||9
1734435380000|2024-12-17 11:36:20|6060.81|6060.11|6060.56|6059.86|6060.81|6060.11|6060.56|6059.86|22
1734435390000|2024-12-17 11:36:30|6060.68|6059.98|6060.56|6059.86|6060.81|6060.11|6060.56|6059.86|23
1734435400000|2024-12-17 11:36:40|6060.68|6059.98|6060.56|6059.86|6060.81|6060.11|6060.56|6059.86|25
1734435410000|2024-12-17 11:36:50|6060.31|6059.61|6059.81|6059.11|6060.56|6059.86|6059.81|6059.11|28
1734435420000|2024-12-17 11:37:00|||||||||114
1734435430000|2024-12-17 11:37:10|||||||||7
1734435440000|2024-12-17 11:37:20|||||||||61
1734435450000|2024-12-17 11:37:30|6060.06|6059.36|6060.31|6059.61|6060.31|6059.61|6060.06|6059.36|50
1734435460000|2024-12-17 11:37:40|||||||||7
1734435470000|2024-12-17 11:37:50|6060.56|6059.86|6060.56|6059.86|6060.56|6059.86|6060.56|6059.86|11
1734435480000|2024-12-17 11:38:00|6060.81|6060.11|6060.56|6059.86|6060.81|6060.11|6060.56|6059.86|17
1734435490000|2024-12-17 11:38:10|||||||||5
1734435500000|2024-12-17 11:38:20|6060.31|6059.61|6060.31|6059.61|6060.31|6059.61|6060.31|6059.61|33
1734435520000|2024-12-17 11:38:40|6060.43|6059.73|6059.81|6059.11|6060.43|6059.73|6059.81|6059.11|64
1734435530000|2024-12-17 11:38:50|||||||||3
1734435540000|2024-12-17 11:39:00|||||||||1
1734435550000|2024-12-17 11:39:10|6060.06|6059.36|6059.81|6059.11|6060.06|6059.36|6059.81|6059.11|49
1734435560000|2024-12-17 11:39:20|6060.06|6059.36|6059.81|6059.11|6060.06|6059.36|6059.81|6059.11|18
1734435570000|2024-12-17 11:39:30|6059.93|6059.23|6060.06|6059.36|6060.06|6059.36|6059.93|6059.23|76
1734435580000|2024-12-17 11:39:40|6059.93|6059.23|6060.06|6059.36|6060.06|6059.36|6059.93|6059.23|50
1734435590000|2024-12-17 11:39:50|6059.93|6059.23|6059.81|6059.11|6059.93|6059.23|6059.81|6059.11|11
1734435600000|2024-12-17 11:40:00|6059.93|6059.23|6059.81|6059.11|6059.93|6059.23|6059.81|6059.11|39
1734435620000|2024-12-17 11:40:20|6059.93|6059.23|6060.06|6059.36|6060.06|6059.36|6059.93|6059.23|51
1734435630000|2024-12-17 11:40:30|6059.93|6059.23|6059.56|6058.86|6060.06|6059.36|6059.56|6058.86|59
1734435640000|2024-12-17 11:40:40|6059.68|6058.98|6059.56|6058.86|6059.81|6059.11|6059.56|6058.86|35
1734435660000|2024-12-17 11:41:00|6059.68|6058.98|6059.81|6059.11|6059.81|6059.11|6059.56|6058.86|63
1734435670000|2024-12-17 11:41:10|6059.93|6059.23|6060.06|6059.36|6060.06|6059.36|6059.93|6059.23|28
1734435680000|2024-12-17 11:41:20|6059.93|6059.23|6059.81|6059.11|6060.06|6059.36|6059.81|6059.11|16
1734435690000|2024-12-17 11:41:30|6059.56|6058.86|6058.81|6058.11|6059.81|6059.11|6058.68|6057.98|122
1734435700000|2024-12-17 11:41:40|6058.56|6057.86|6058.81|6058.11|6058.81|6058.11|6058.56|6057.86|33
1734435710000|2024-12-17 11:41:50|6058.93|6058.23|6058.81|6058.11|6059.06|6058.36|6058.81|6058.11|29
1734435720000|2024-12-17 11:42:00|6059.06|6058.36|6058.81|6058.11|6059.06|6058.36|6058.81|6058.11|93
1734435730000|2024-12-17 11:42:10|6059.06|6058.36|6058.81|6058.11|6059.06|6058.36|6058.81|6058.11|22
1734435740000|2024-12-17 11:42:20|6058.56|6057.86|6058.56|6057.86|6058.56|6057.86|6058.31|6057.61|88
1734435750000|2024-12-17 11:42:30|6058.31|6057.61|6058.31|6057.61|6058.31|6057.61|6058.31|6057.61|13
1734435760000|2024-12-17 11:42:40|6058.43|6057.73|6058.56|6057.86|6058.56|6057.86|6058.43|6057.73|15
1734435770000|2024-12-17 11:42:50|6058.43|6057.73|6058.31|6057.61|6058.43|6057.73|6058.31|6057.61|26
1734435780000|2024-12-17 11:43:00|6058.43|6057.73|6058.31|6057.61|6058.43|6057.73|6058.06|6057.36|54
1734435800000|2024-12-17 11:43:20|6058.18|6057.48|6058.31|6057.61|6058.31|6057.61|6057.68|6056.98|130
1734435810000|2024-12-17 11:43:30|||||||||29
1734435820000|2024-12-17 11:43:40|6058.06|6057.36|6058.06|6057.36|6058.06|6057.36|6057.81|6057.11|93
1734435830000|2024-12-17 11:43:50|6058.18|6057.48|6058.06|6057.36|6058.18|6057.48|6058.06|6057.36|42
1734435840000|2024-12-17 11:44:00|6058.18|6057.48|6058.06|6057.36|6058.31|6057.61|6058.06|6057.36|40
1734435850000|2024-12-17 11:44:10|6058.18|6057.48|6058.31|6057.61|6058.31|6057.61|6058.18|6057.48|90
1734435860000|2024-12-17 11:44:20|6058.06|6057.36|6058.06|6057.36|6058.06|6057.36|6058.06|6057.36|37
1734435870000|2024-12-17 11:44:30|6058.18|6057.48|6058.31|6057.61|6058.31|6057.61|6058.06|6057.36|29
1734435890000|2024-12-17 11:44:50|6058.18|6057.48|6058.18|6057.48|6058.56|6057.86|6058.06|6057.36|138
1734435900000|2024-12-17 11:45:00|6058.06|6057.36|6057.81|6057.11|6058.06|6057.36|6057.81|6057.11|33
1734435910000|2024-12-17 11:45:10|6057.56|6056.86|6057.56|6056.86|6057.56|6056.86|6057.56|6056.86|20
1734435920000|2024-12-17 11:45:20|6057.31|6056.61|6057.06|6056.36|6057.31|6056.61|6057.06|6056.36|116
1734435930000|2024-12-17 11:45:30|6057.18|6056.48|6056.81|6056.11|6057.18|6056.48|6056.31|6055.61|264
1734435940000|2024-12-17 11:45:40|||||||||15
1734435950000|2024-12-17 11:45:50|6056.93|6056.23|6056.81|6056.11|6057.06|6056.36|6056.81|6056.11|94
1734435960000|2024-12-17 11:46:00|6056.68|6055.98|6056.81|6056.11|6056.81|6056.11|6056.56|6055.86|86
1734435970000|2024-12-17 11:46:10|6056.93|6056.23|6056.56|6055.86|6056.93|6056.23|6056.56|6055.86|53
1734435980000|2024-12-17 11:46:20|||||||||25
1734435990000|2024-12-17 11:46:30|||||||||13
1734436000000|2024-12-17 11:46:40|||||||||13
1734436010000|2024-12-17 11:46:50|||||||||5
1734436020000|2024-12-17 11:47:00|6056.81|6056.11|6056.81|6056.11|6056.81|6056.11|6056.81|6056.11|69
1734436030000|2024-12-17 11:47:10|||||||||6
1734436040000|2024-12-17 11:47:20|6056.56|6055.86|6056.56|6055.86|6056.56|6055.86|6056.56|6055.86|36
1734436050000|2024-12-17 11:47:30|||||||||61
1734436060000|2024-12-17 11:47:40|6056.43|6055.73|6057.06|6056.36|6057.06|6056.36|6056.43|6055.73|204
1734436070000|2024-12-17 11:47:50|6056.93|6056.23|6056.56|6055.86|6056.93|6056.23|6056.56|6055.86|84
1734436080000|2024-12-17 11:48:00|6056.81|6056.11|6056.81|6056.11|6056.81|6056.11|6056.81|6056.11|15
1734436090000|2024-12-17 11:48:10|6056.68|6055.98|6056.81|6056.11|6056.81|6056.11|6056.68|6055.98|11
1734436100000|2024-12-17 11:48:20|||||||||15
1734436110000|2024-12-17 11:48:30|||||||||9
1734436120000|2024-12-17 11:48:40|6056.56|6055.86|6056.68|6055.98|6056.81|6056.11|6056.56|6055.86|45
1734436130000|2024-12-17 11:48:50|6056.56|6055.86|6056.56|6055.86|6056.56|6055.86|6056.31|6055.61|56
1734436140000|2024-12-17 11:49:00|6056.81|6056.11|6056.81|6056.11|6057.06|6056.36|6056.81|6056.11|100
1734436150000|2024-12-17 11:49:10|6056.93|6056.23|6057.06|6056.36|6057.06|6056.36|6056.93|6056.23|28
1734436160000|2024-12-17 11:49:20|6056.93|6056.23|6057.31|6056.61|6057.31|6056.61|6056.81|6056.11|284
1734436170000|2024-12-17 11:49:30|6057.81|6057.11|6057.81|6057.11|6057.81|6057.11|6057.81|6057.11|16
1734436180000|2024-12-17 11:49:40|||||||||23
1734436200000|2024-12-17 11:50:00|6057.56|6056.86|6057.56|6056.86|6057.56|6056.86|6057.56|6056.86|42
1734436210000|2024-12-17 11:50:10|6057.68|6056.98|6057.56|6056.86|6057.81|6057.11|6057.56|6056.86|99
1734436220000|2024-12-17 11:50:20|6057.81|6057.11|6057.56|6056.86|6057.81|6057.11|6057.56|6056.86|32
1734436230000|2024-12-17 11:50:30|6057.68|6056.98|6057.31|6056.61|6057.81|6057.11|6057.31|6056.61|86
1734436240000|2024-12-17 11:50:40|6057.56|6056.86|6057.56|6056.86|6057.56|6056.86|6057.56|6056.86|3
1734436250000|2024-12-17 11:50:50|||||||||20
1734436260000|2024-12-17 11:51:00|6057.31|6056.61|6057.31|6056.61|6057.31|6056.61|6057.31|6056.61|26
1734436270000|2024-12-17 11:51:10|||||||||56
1734436280000|2024-12-17 11:51:20|6057.56|6056.86|6057.56|6056.86|6057.68|6056.98|6057.56|6056.86|45
1734436290000|2024-12-17 11:51:30|6057.81|6057.11|6057.56|6056.86|6057.81|6057.11|6057.56|6056.86|29
1734436300000|2024-12-17 11:51:40|6057.31|6056.61|6057.31|6056.61|6057.56|6056.86|6057.31|6056.61|312
1734436310000|2024-12-17 11:51:50|||||||||4
1734436320000|2024-12-17 11:52:00|||||||||170
1734436330000|2024-12-17 11:52:10|6057.18|6056.48|6057.31|6056.61|6057.56|6056.86|6057.18|6056.48|137
1734436340000|2024-12-17 11:52:20|||||||||36
1734436350000|2024-12-17 11:52:30|6057.43|6056.73|6057.56|6056.86|6057.56|6056.86|6057.31|6056.61|55
1734436360000|2024-12-17 11:52:40|||||||||6
1734436370000|2024-12-17 11:52:50|||||||||6
1734436380000|2024-12-17 11:53:00|6057.31|6056.61|6057.31|6056.61|6057.31|6056.61|6057.31|6056.61|22
1734436390000|2024-12-17 11:53:10|6057.43|6056.73|6057.18|6056.48|6057.43|6056.73|6057.06|6056.36|57
1734436400000|2024-12-17 11:53:20|6057.31|6056.61|6057.31|6056.61|6057.31|6056.61|6057.18|6056.48|2
1734436410000|2024-12-17 11:53:30|6057.56|6056.86|6057.31|6056.61|6057.56|6056.86|6057.31|6056.61|48
1734436430000|2024-12-17 11:53:50|6057.06|6056.36|6057.06|6056.36|6057.06|6056.36|6057.06|6056.36|108
1734436440000|2024-12-17 11:54:00|6056.93|6056.23|6056.31|6055.61|6056.93|6056.23|6056.31|6055.61|138
1734436450000|2024-12-17 11:54:10|6056.56|6055.86|6056.56|6055.86|6056.56|6055.86|6056.56|6055.86|38
1734436460000|2024-12-17 11:54:20|6056.81|6056.11|6056.56|6055.86|6057.06|6056.36|6056.56|6055.86|402
1734436470000|2024-12-17 11:54:30|6056.43|6055.73|6056.56|6055.86|6056.56|6055.86|6056.31|6055.61|81
1734436480000|2024-12-17 11:54:40|||||||||19
1734436490000|2024-12-17 11:54:50|6056.68|6055.98|6056.81|6056.11|6057.06|6056.36|6056.56|6055.86|224
1734436500000|2024-12-17 11:55:00|6056.68|6055.98|6057.06|6056.36|6057.06|6056.36|6056.56|6055.86|124
1734436510000|2024-12-17 11:55:10|6056.93|6056.23|6057.06|6056.36|6057.06|6056.36|6056.81|6056.11|218
1734436520000|2024-12-17 11:55:20|6056.93|6056.23|6056.81|6056.11|6056.93|6056.23|6056.81|6056.11|18
1734436530000|2024-12-17 11:55:30|6056.93|6056.23|6057.06|6056.36|6057.06|6056.36|6056.93|6056.23|51
1734436540000|2024-12-17 11:55:40|6056.93|6056.23|6057.06|6056.36|6057.06|6056.36|6056.93|6056.23|60
1734436550000|2024-12-17 11:55:50|6056.93|6056.23|6057.56|6056.86|6057.56|6056.86|6056.81|6056.11|100
1734436560000|2024-12-17 11:56:00|6057.68|6056.98|6057.81|6057.11|6057.93|6057.23|6057.68|6056.98|125
1734436570000|2024-12-17 11:56:10|6057.68|6056.98|6057.81|6057.11|6057.81|6057.11|6057.56|6056.86|13
1734436580000|2024-12-17 11:56:20|6058.06|6057.36|6057.81|6057.11|6058.06|6057.36|6057.81|6057.11|62
1734436590000|2024-12-17 11:56:30|6058.06|6057.36|6058.06|6057.36|6058.06|6057.36|6057.81|6057.11|54
1734436600000|2024-12-17 11:56:40|6057.93|6057.23|6058.06|6057.36|6058.06|6057.36|6057.93|6057.23|417
1734436620000|2024-12-17 11:57:00|6058.31|6057.61|6058.31|6057.61|6058.43|6057.73|6058.31|6057.61|97
1734436640000|2024-12-17 11:57:20|||||||||51
1734436650000|2024-12-17 11:57:30|6058.43|6057.73|6058.56|6057.86|6058.56|6057.86|6058.31|6057.61|176
1734436670000|2024-12-17 11:57:50|||||||||12
1734436680000|2024-12-17 11:58:00|||||||||61
1734436690000|2024-12-17 11:58:10|6058.31|6057.61|6058.56|6057.86|6058.56|6057.86|6058.31|6057.61|49
1734436700000|2024-12-17 11:58:20|6058.43|6057.73|6058.31|6057.61|6058.56|6057.86|6058.31|6057.61|3
1734436710000|2024-12-17 11:58:30|6058.43|6057.73|6058.56|6057.86|6058.56|6057.86|6058.43|6057.73|45
1734436720000|2024-12-17 11:58:40|||||||||58
1734436730000|2024-12-17 11:58:50|||||||||10
1734436740000|2024-12-17 11:59:00|6058.31|6057.61|6058.31|6057.61|6058.43|6057.73|6058.31|6057.61|70
1734436750000|2024-12-17 11:59:10|||||||||17
1734436760000|2024-12-17 11:59:20|||||||||24
1734436770000|2024-12-17 11:59:30|6058.43|6057.73|6058.56|6057.86|6058.56|6057.86|6058.43|6057.73|41
1734436780000|2024-12-17 11:59:40|6058.31|6057.61|6058.56|6057.86|6058.56|6057.86|6058.31|6057.61|32
1734436790000|2024-12-17 11:59:50|||||||||157
1734436800000|2024-12-17 12:00:00|6058.31|6057.61|6060.06|6059.36|6060.06|6059.36|6058.31|6057.61|227
1734436810000|2024-12-17 12:00:10|6059.81|6059.11|6060.06|6059.36|6060.06|6059.36|6059.56|6058.86|140
1734436820000|2024-12-17 12:00:20|6060.31|6059.61|6060.06|6059.36|6060.31|6059.61|6060.06|6059.36|339
1734436830000|2024-12-17 12:00:30|6060.18|6059.48|6060.56|6059.86|6060.56|6059.86|6060.06|6059.36|237
1734436840000|2024-12-17 12:00:40|6060.31|6059.61|6060.56|6059.86|6060.56|6059.86|6060.31|6059.61|62
1734436850000|2024-12-17 12:00:50|6060.31|6059.61|6060.56|6059.86|6060.56|6059.86|6060.31|6059.61|138
1734436860000|2024-12-17 12:01:00|6060.81|6060.11|6060.31|6059.61|6060.81|6060.11|6060.06|6059.36|97
1734436870000|2024-12-17 12:01:10|||||||||22
1734436880000|2024-12-17 12:01:20|6060.43|6059.73|6060.43|6059.73|6060.56|6059.86|6060.31|6059.61|68
1734436890000|2024-12-17 12:01:30|6060.56|6059.86|6060.56|6059.86|6060.56|6059.86|6060.56|6059.86|17
1734436900000|2024-12-17 12:01:40|6060.31|6059.61|6060.06|6059.36|6060.31|6059.61|6060.06|6059.36|86
1734436910000|2024-12-17 12:01:50|6059.81|6059.11|6059.81|6059.11|6059.93|6059.23|6059.81|6059.11|79
1734436920000|2024-12-17 12:02:00|6060.06|6059.36|6060.06|6059.36|6060.06|6059.36|6059.81|6059.11|39
1734436930000|2024-12-17 12:02:10|6059.93|6059.23|6060.06|6059.36|6060.06|6059.36|6059.81|6059.11|35
1734436940000|2024-12-17 12:02:20|6059.93|6059.23|6060.06|6059.36|6060.06|6059.36|6059.81|6059.11|110
1734436950000|2024-12-17 12:02:30|6060.31|6059.61|6060.31|6059.61|6060.31|6059.61|6060.06|6059.36|33
1734436960000|2024-12-17 12:02:40|||||||||17
1734436970000|2024-12-17 12:02:50|||||||||17
1734436980000|2024-12-17 12:03:00|6060.06|6059.36|6059.31|6058.61|6060.06|6059.36|6059.06|6058.36|103
1734436990000|2024-12-17 12:03:10|6059.18|6058.48|6059.18|6058.48|6059.18|6058.48|6059.06|6058.36|44
1734437000000|2024-12-17 12:03:20|6059.31|6058.61|6059.06|6058.36|6059.31|6058.61|6059.06|6058.36|76
1734437010000|2024-12-17 12:03:30|6058.93|6058.23|6059.06|6058.36|6059.06|6058.36|6058.81|6058.11|62
1734437020000|2024-12-17 12:03:40|||||||||3
1734437030000|2024-12-17 12:03:50|6058.93|6058.23|6059.06|6058.36|6059.06|6058.36|6058.81|6058.11|144
1734437040000|2024-12-17 12:04:00|6058.93|6058.23|6059.18|6058.48|6059.31|6058.61|6058.81|6058.11|93
1734437050000|2024-12-17 12:04:10|6059.06|6058.36|6059.06|6058.36|6059.31|6058.61|6059.06|6058.36|24
1734437060000|2024-12-17 12:04:20|6058.81|6058.11|6058.81|6058.11|6059.06|6058.36|6058.81|6058.11|52
1734437070000|2024-12-17 12:04:30|6058.56|6057.86|6058.56|6057.86|6058.81|6058.11|6058.56|6057.86|40
1734437080000|2024-12-17 12:04:40|6058.68|6057.98|6058.81|6058.11|6058.81|6058.11|6058.68|6057.98|10
1734437090000|2024-12-17 12:04:50|6058.68|6057.98|6057.31|6056.61|6058.68|6057.98|6056.81|6056.11|236
1734437100000|2024-12-17 12:05:00|6057.56|6056.86|6057.31|6056.61|6057.56|6056.86|6057.06|6056.36|121
1734437110000|2024-12-17 12:05:10|6057.18|6056.48|6056.81|6056.11|6057.31|6056.61|6056.81|6056.11|189
1734437120000|2024-12-17 12:05:20|6056.56|6055.86|6056.81|6056.11|6056.81|6056.11|6056.56|6055.86|209
1734437130000|2024-12-17 12:05:30|6056.56|6055.86|6056.81|6056.11|6056.81|6056.11|6056.31|6055.61|566
1734437140000|2024-12-17 12:05:40|6056.56|6055.86|6056.31|6055.61|6056.56|6055.86|6056.31|6055.61|114
1734437150000|2024-12-17 12:05:50|6056.43|6055.73|6056.68|6055.98|6056.81|6056.11|6056.43|6055.73|86
1734437160000|2024-12-17 12:06:00|6056.56|6055.86|6056.93|6056.23|6057.06|6056.36|6056.56|6055.86|53
1734437170000|2024-12-17 12:06:10|6057.06|6056.36|6057.06|6056.36|6057.06|6056.36|6057.06|6056.36|76
1734437180000|2024-12-17 12:06:20|6057.18|6056.48|6057.31|6056.61|6057.56|6056.86|6057.18|6056.48|96
1734437190000|2024-12-17 12:06:30|||||||||9
1734437200000|2024-12-17 12:06:40|||||||||52
1734437210000|2024-12-17 12:06:50|6057.18|6056.48|6057.06|6056.36|6057.18|6056.48|6057.06|6056.36|31
1734437220000|2024-12-17 12:07:00|6057.18|6056.48|6057.06|6056.36|6057.31|6056.61|6057.06|6056.36|46
1734437230000|2024-12-17 12:07:10|6057.18|6056.48|6057.06|6056.36|6057.31|6056.61|6057.06|6056.36|14
1734437240000|2024-12-17 12:07:20|||||||||5
1734437250000|2024-12-17 12:07:30|6056.81|6056.11|6056.81|6056.11|6056.81|6056.11|6056.81|6056.11|61
1734437260000|2024-12-17 12:07:40|6056.93|6056.23|6057.06|6056.36|6057.06|6056.36|6056.81|6056.11|120
1734437270000|2024-12-17 12:07:50|6057.31|6056.61|6057.18|6056.48|6057.31|6056.61|6057.18|6056.48|31
1734437280000|2024-12-17 12:08:00|6057.31|6056.61|6057.31|6056.61|6057.56|6056.86|6057.31|6056.61|41
1734437290000|2024-12-17 12:08:10|6057.18|6056.48|6057.31|6056.61|6057.31|6056.61|6057.06|6056.36|31
1734437300000|2024-12-17 12:08:20|6057.06|6056.36|6057.06|6056.36|6057.31|6056.61|6057.06|6056.36|28
1734437310000|2024-12-17 12:08:30|6057.18|6056.48|6057.18|6056.48|6057.31|6056.61|6057.18|6056.48|18
1734437320000|2024-12-17 12:08:40|6057.31|6056.61|6057.06|6056.36|6057.31|6056.61|6057.06|6056.36|120
1734437330000|2024-12-17 12:08:50|||||||||415
1734437340000|2024-12-17 12:09:00|6056.81|6056.11|6056.81|6056.11|6057.06|6056.36|6056.81|6056.11|50
1734437350000|2024-12-17 12:09:10|6056.68|6055.98|6056.68|6055.98|6056.81|6056.11|6056.56|6055.86|41
1734437360000|2024-12-17 12:09:20|6056.56|6055.86|6056.56|6055.86|6056.81|6056.11|6056.56|6055.86|10
1734437370000|2024-12-17 12:09:30|||||||||26
1734437380000|2024-12-17 12:09:40|6056.68|6055.98|6056.31|6055.61|6056.81|6056.11|6056.31|6055.61|38
1734437390000|2024-12-17 12:09:50|6056.43|6055.73|6056.43|6055.73|6056.43|6055.73|6056.31|6055.61|60
1734437400000|2024-12-17 12:10:00|6056.31|6055.61|6056.56|6055.86|6056.68|6055.98|6056.31|6055.61|45
1734437410000|2024-12-17 12:10:10|6056.31|6055.61|6056.31|6055.61|6056.43|6055.73|6056.31|6055.61|32
1734437420000|2024-12-17 12:10:20|6056.06|6055.36|6056.56|6055.86|6056.81|6056.11|6056.06|6055.36|233
1734437430000|2024-12-17 12:10:30|6056.68|6055.98|6057.06|6056.36|6057.06|6056.36|6056.68|6055.98|67
1734437440000|2024-12-17 12:10:40|6056.93|6056.23|6057.06|6056.36|6057.06|6056.36|6056.93|6056.23|23
1734437450000|2024-12-17 12:10:50|6057.18|6056.48|6057.06|6056.36|6057.31|6056.61|6057.06|6056.36|97
1734437460000|2024-12-17 12:11:00|6057.18|6056.48|6057.18|6056.48|6057.31|6056.61|6057.06|6056.36|41
1734437470000|2024-12-17 12:11:10|6057.06|6056.36|6057.06|6056.36|6057.18|6056.48|6057.06|6056.36|29
1734437480000|2024-12-17 12:11:20|6057.18|6056.48|6057.06|6056.36|6057.18|6056.48|6057.06|6056.36|189
1734437490000|2024-12-17 12:11:30|6056.93|6056.23|6056.81|6056.11|6056.93|6056.23|6056.81|6056.11|99
1734437500000|2024-12-17 12:11:40|6056.93|6056.23|6056.56|6055.86|6057.06|6056.36|6056.56|6055.86|192
1734437510000|2024-12-17 12:11:50|6056.43|6055.73|6056.56|6055.86|6056.56|6055.86|6056.31|6055.61|66
1734437520000|2024-12-17 12:12:00|6056.43|6055.73|6056.31|6055.61|6056.43|6055.73|6056.31|6055.61|45
1734437530000|2024-12-17 12:12:10|6056.18|6055.48|6056.31|6055.61|6056.31|6055.61|6056.18|6055.48|75
1734437540000|2024-12-17 12:12:20|6056.43|6055.73|6056.31|6055.61|6056.56|6055.86|6056.31|6055.61|97
1734437550000|2024-12-17 12:12:30|6056.18|6055.48|6056.31|6055.61|6056.31|6055.61|6056.18|6055.48|145
1734437560000|2024-12-17 12:12:40|6055.31|6054.61|6056.06|6055.36|6056.06|6055.36|6055.31|6054.61|534
1734437570000|2024-12-17 12:12:50|6055.93|6055.23|6055.81|6055.11|6055.93|6055.23|6055.81|6055.11|18
1734437580000|2024-12-17 12:13:00|6056.06|6055.36|6056.31|6055.61|6056.31|6055.61|6056.06|6055.36|56
1734437590000|2024-12-17 12:13:10|6056.18|6055.48|6056.06|6055.36|6056.31|6055.61|6056.06|6055.36|66
1734437600000|2024-12-17 12:13:20|6056.18|6055.48|6055.31|6054.61|6056.18|6055.48|6055.18|6054.48|420
1734437610000|2024-12-17 12:13:30|6055.43|6054.73|6055.56|6054.86|6055.56|6054.86|6055.31|6054.61|114
1734437620000|2024-12-17 12:13:40|6055.31|6054.61|6055.56|6054.86|6055.56|6054.86|6055.31|6054.61|55
1734437630000|2024-12-17 12:13:50|6055.68|6054.98|6056.06|6055.36|6056.06|6055.36|6055.68|6054.98|68
1734437640000|2024-12-17 12:14:00|6056.18|6055.48|6056.56|6055.86|6056.56|6055.86|6056.06|6055.36|120
1734437650000|2024-12-17 12:14:10|6056.81|6056.11|6057.18|6056.48|6057.31|6056.61|6056.81|6056.11|530
1734437660000|2024-12-17 12:14:20|6057.06|6056.36|6057.31|6056.61|6057.31|6056.61|6057.06|6056.36|458
1734437680000|2024-12-17 12:14:40|6057.43|6056.73|6057.31|6056.61|6057.43|6056.73|6057.31|6056.61|630
1734437690000|2024-12-17 12:14:50|6057.56|6056.86|6057.31|6056.61|6057.56|6056.86|6057.18|6056.48|77
1734437700000|2024-12-17 12:15:00|6057.18|6056.48|6056.81|6056.11|6057.18|6056.48|6056.56|6055.86|158
1734437710000|2024-12-17 12:15:10|6056.68|6055.98|6056.56|6055.86|6056.68|6055.98|6056.56|6055.86|44
1734437720000|2024-12-17 12:15:20|6056.81|6056.11|6056.81|6056.11|6056.81|6056.11|6056.81|6056.11|62
1734437730000|2024-12-17 12:15:30|||||||||9
1734437740000|2024-12-17 12:15:40|6056.56|6055.86|6056.31|6055.61|6056.81|6056.11|6056.31|6055.61|36
1734437750000|2024-12-17 12:15:50|||||||||5
1734437760000|2024-12-17 12:16:00|6056.56|6055.86|6056.56|6055.86|6056.56|6055.86|6056.31|6055.61|41
1734437770000|2024-12-17 12:16:10|6056.43|6055.73|6056.56|6055.86|6056.56|6055.86|6056.31|6055.61|39
1734437780000|2024-12-17 12:16:20|6056.81|6056.11|6056.56|6055.86|6056.81|6056.11|6056.56|6055.86|35
1734437790000|2024-12-17 12:16:30|||||||||4
1734437800000|2024-12-17 12:16:40|6056.81|6056.11|6056.56|6055.86|6056.81|6056.11|6056.56|6055.86|93
1734437810000|2024-12-17 12:16:50|6056.81|6056.11|6056.81|6056.11|6056.81|6056.11|6056.81|6056.11|15
1734437820000|2024-12-17 12:17:00|6056.68|6055.98|6055.81|6055.11|6056.68|6055.98|6055.81|6055.11|132
1734437830000|2024-12-17 12:17:10|6055.93|6055.23|6055.81|6055.11|6055.93|6055.23|6055.81|6055.11|54
1734437840000|2024-12-17 12:17:20|6056.06|6055.36|6056.06|6055.36|6056.06|6055.36|6056.06|6055.36|12
1734437860000|2024-12-17 12:17:40|||||||||31
1734437870000|2024-12-17 12:17:50|6056.31|6055.61|6056.31|6055.61|6056.31|6055.61|6056.31|6055.61|46
1734437880000|2024-12-17 12:18:00|6056.56|6055.86|6056.56|6055.86|6056.81|6056.11|6056.56|6055.86|118
1734437890000|2024-12-17 12:18:10|6056.81|6056.11|6056.56|6055.86|6056.81|6056.11|6056.56|6055.86|26
1734437900000|2024-12-17 12:18:20|6056.31|6055.61|6056.31|6055.61|6056.31|6055.61|6056.31|6055.61|29
1734437910000|2024-12-17 12:18:30|6056.06|6055.36|6056.06|6055.36|6056.18|6055.48|6056.06|6055.36|34
1734437920000|2024-12-17 12:18:40|||||||||19
1734437930000|2024-12-17 12:18:50|6055.93|6055.23|6056.06|6055.36|6056.31|6055.61|6055.56|6054.86|414
1734437950000|2024-12-17 12:19:10|||||||||64
1734437960000|2024-12-17 12:19:20|||||||||6
1734437970000|2024-12-17 12:19:30|||||||||4
1734437980000|2024-12-17 12:19:40|||||||||9
1734437990000|2024-12-17 12:19:50|6056.31|6055.61|6056.31|6055.61|6056.31|6055.61|6056.06|6055.36|40
1734438000000|2024-12-17 12:20:00|6056.56|6055.86|6056.81|6056.11|6056.81|6056.11|6056.56|6055.86|74
1734438010000|2024-12-17 12:20:10|6056.68|6055.98|6056.81|6056.11|6056.81|6056.11|6056.68|6055.98|13
1734438020000|2024-12-17 12:20:20|6056.68|6055.98|6056.56|6055.86|6056.81|6056.11|6056.56|6055.86|26
1734438030000|2024-12-17 12:20:30|||||||||35
1734438040000|2024-12-17 12:20:40|6056.81|6056.11|6056.81|6056.11|6056.93|6056.23|6056.81|6056.11|29
1734438050000|2024-12-17 12:20:50|6056.93|6056.23|6056.56|6055.86|6057.06|6056.36|6056.56|6055.86|282
1734438060000|2024-12-17 12:21:00|6056.68|6055.98|6055.81|6055.11|6056.68|6055.98|6055.81|6055.11|234
1734438070000|2024-12-17 12:21:10|6056.06|6055.36|6055.81|6055.11|6056.06|6055.36|6055.81|6055.11|216
1734438080000|2024-12-17 12:21:20|||||||||28
1734438090000|2024-12-17 12:21:30|6055.56|6054.86|6055.56|6054.86|6055.56|6054.86|6055.56|6054.86|21
1734438100000|2024-12-17 12:21:40|6055.31|6054.61|6055.31|6054.61|6055.56|6054.86|6055.31|6054.61|92
1734438110000|2024-12-17 12:21:50|||||||||251
1734438120000|2024-12-17 12:22:00|6055.18|6054.48|6055.31|6054.61|6055.31|6054.61|6055.18|6054.48|250
1734438130000|2024-12-17 12:22:10|6055.06|6054.36|6055.31|6054.61|6055.31|6054.61|6055.06|6054.36|117
1734438150000|2024-12-17 12:22:30|6055.18|6054.48|6055.31|6054.61|6055.31|6054.61|6055.18|6054.48|128
1734438160000|2024-12-17 12:22:40|||||||||28
1734438170000|2024-12-17 12:22:50|||||||||44
1734438180000|2024-12-17 12:23:00|6055.43|6054.73|6055.31|6054.61|6055.43|6054.73|6055.31|6054.61|97
1734438200000|2024-12-17 12:23:20|||||||||53
1734438210000|2024-12-17 12:23:30|6055.18|6054.48|6055.31|6054.61|6055.31|6054.61|6055.18|6054.48|85
1734438220000|2024-12-17 12:23:40|||||||||34
1734438230000|2024-12-17 12:23:50|6055.18|6054.48|6055.31|6054.61|6055.31|6054.61|6055.18|6054.48|61
1734438240000|2024-12-17 12:24:00|6055.43|6054.73|6055.31|6054.61|6055.56|6054.86|6055.31|6054.61|106
1734438250000|2024-12-17 12:24:10|6055.43|6054.73|6055.56|6054.86|6055.56|6054.86|6055.31|6054.61|43
1734438260000|2024-12-17 12:24:20|||||||||28
1734438270000|2024-12-17 12:24:30|6055.68|6054.98|6055.81|6055.11|6055.81|6055.11|6055.68|6054.98|17
1734438280000|2024-12-17 12:24:40|6055.56|6054.86|6055.56|6054.86|6055.56|6054.86|6055.56|6054.86|65
1734438300000|2024-12-17 12:25:00|6055.81|6055.11|6055.81|6055.11|6055.81|6055.11|6055.81|6055.11|25
1734438310000|2024-12-17 12:25:10|6055.56|6054.86|6055.56|6054.86|6055.56|6054.86|6055.56|6054.86|128
1734438320000|2024-12-17 12:25:20|||||||||6
1734438340000|2024-12-17 12:25:40|6055.43|6054.73|6055.56|6054.86|6055.56|6054.86|6055.43|6054.73|48
1734438350000|2024-12-17 12:25:50|||||||||26
1734438360000|2024-12-17 12:26:00|6055.43|6054.73|6055.56|6054.86|6055.56|6054.86|6055.43|6054.73|14
1734438370000|2024-12-17 12:26:10|6055.31|6054.61|6055.81|6055.11|6055.81|6055.11|6055.31|6054.61|117
1734438380000|2024-12-17 12:26:20|6056.06|6055.36|6056.06|6055.36|6056.31|6055.61|6056.06|6055.36|106
1734438390000|2024-12-17 12:26:30|6055.81|6055.11|6056.06|6055.36|6056.06|6055.36|6055.81|6055.11|46
1734438400000|2024-12-17 12:26:40|6056.18|6055.48|6056.31|6055.61|6056.31|6055.61|6056.18|6055.48|48
1734438410000|2024-12-17 12:26:50|||||||||4
1734438420000|2024-12-17 12:27:00|||||||||39
1734438430000|2024-12-17 12:27:10|||||||||5
1734438440000|2024-12-17 12:27:20|||||||||9
1734438450000|2024-12-17 12:27:30|6056.06|6055.36|6055.81|6055.11|6056.06|6055.36|6055.81|6055.11|59
1734438460000|2024-12-17 12:27:40|6055.56|6054.86|6055.81|6055.11|6055.81|6055.11|6055.56|6054.86|35
1734438470000|2024-12-17 12:27:50|6055.93|6055.23|6056.06|6055.36|6056.06|6055.36|6055.81|6055.11|76
1734438490000|2024-12-17 12:28:10|6055.81|6055.11|6055.81|6055.11|6055.81|6055.11|6055.81|6055.11|48
1734438500000|2024-12-17 12:28:20|6055.68|6054.98|6055.56|6054.86|6055.81|6055.11|6055.56|6054.86|118
1734438510000|2024-12-17 12:28:30|6055.81|6055.11|6055.81|6055.11|6055.81|6055.11|6055.81|6055.11|88
1734438520000|2024-12-17 12:28:40|6056.06|6055.36|6056.06|6055.36|6056.06|6055.36|6056.06|6055.36|95
1734438530000|2024-12-17 12:28:50|6056.31|6055.61|6056.31|6055.61|6056.31|6055.61|6056.31|6055.61|45
1734438540000|2024-12-17 12:29:00|6056.18|6055.48|6056.06|6055.36|6056.18|6055.48|6056.06|6055.36|39
1734438550000|2024-12-17 12:29:10|||||||||225
1734438560000|2024-12-17 12:29:20|||||||||2
1734438570000|2024-12-17 12:29:30|6056.31|6055.61|6056.06|6055.36|6056.31|6055.61|6056.06|6055.36|82
1734438580000|2024-12-17 12:29:40|||||||||3
1734438590000|2024-12-17 12:29:50|6056.31|6055.61|6056.31|6055.61|6056.31|6055.61|6056.31|6055.61|628
1734438600000|2024-12-17 12:30:00|6056.18|6055.48|6056.31|6055.61|6056.56|6055.86|6056.18|6055.48|145
1734438610000|2024-12-17 12:30:10|||||||||28
1734438620000|2024-12-17 12:30:20|||||||||29
1734438630000|2024-12-17 12:30:30|6056.06|6055.36|6056.06|6055.36|6056.31|6055.61|6056.06|6055.36|125
1734438640000|2024-12-17 12:30:40|6056.18|6055.48|6056.31|6055.61|6056.31|6055.61|6056.06|6055.36|63
1734438650000|2024-12-17 12:30:50|||||||||190
1734438660000|2024-12-17 12:31:00|6056.06|6055.36|6056.06|6055.36|6056.06|6055.36|6055.93|6055.23|76
1734438670000|2024-12-17 12:31:10|6055.93|6055.23|6055.81|6055.11|6055.93|6055.23|6055.81|6055.11|205
1734438680000|2024-12-17 12:31:20|6056.06|6055.36|6055.81|6055.11|6056.06|6055.36|6055.81|6055.11|129
1734438700000|2024-12-17 12:31:40|6056.06|6055.36|6055.81|6055.11|6056.06|6055.36|6055.81|6055.11|220
1734438710000|2024-12-17 12:31:50|6055.68|6054.98|6055.56|6054.86|6055.68|6054.98|6055.56|6054.86|326
1734438720000|2024-12-17 12:32:00|6055.81|6055.11|6056.06|6055.36|6056.06|6055.36|6055.81|6055.11|55
1734438730000|2024-12-17 12:32:10|6055.93|6055.23|6055.93|6055.23|6056.06|6055.36|6055.81|6055.11|65
1734438740000|2024-12-17 12:32:20|6055.81|6055.11|6055.56|6054.86|6055.81|6055.11|6055.43|6054.73|178
1734438750000|2024-12-17 12:32:30|6055.68|6054.98|6055.81|6055.11|6055.81|6055.11|6055.68|6054.98|27
1734438760000|2024-12-17 12:32:40|||||||||64
1734438770000|2024-12-17 12:32:50|6055.93|6055.23|6055.81|6055.11|6056.06|6055.36|6055.81|6055.11|52
1734438780000|2024-12-17 12:33:00|||||||||6
1734438790000|2024-12-17 12:33:10|6055.68|6054.98|6055.81|6055.11|6055.81|6055.11|6055.56|6054.86|137
1734438800000|2024-12-17 12:33:20|6055.56|6054.86|6055.56|6054.86|6055.56|6054.86|6055.56|6054.86|13
1734438810000|2024-12-17 12:33:30|6055.81|6055.11|6055.81|6055.11|6055.81|6055.11|6055.81|6055.11|22
1734438820000|2024-12-17 12:33:40|6055.56|6054.86|6055.81|6055.11|6055.81|6055.11|6055.56|6054.86|30
1734438830000|2024-12-17 12:33:50|||||||||2
1734438840000|2024-12-17 12:34:00|6055.68|6054.98|6055.56|6054.86|6055.68|6054.98|6055.56|6054.86|21
1734438850000|2024-12-17 12:34:10|||||||||7
1734438860000|2024-12-17 12:34:20|||||||||34
1734438870000|2024-12-17 12:34:30|||||||||5
1734438880000|2024-12-17 12:34:40|6055.31|6054.61|6055.31|6054.61|6055.43|6054.73|6055.31|6054.61|84
1734438890000|2024-12-17 12:34:50|6055.43|6054.73|6055.31|6054.61|6055.43|6054.73|6055.31|6054.61|27
1734438900000|2024-12-17 12:35:00|||||||||2
1734438910000|2024-12-17 12:35:10|||||||||196
1734438930000|2024-12-17 12:35:30|6055.18|6054.48|6055.31|6054.61|6055.31|6054.61|6055.18|6054.48|260
1734438940000|2024-12-17 12:35:40|6055.56|6054.86|6055.81|6055.11|6055.81|6055.11|6055.56|6054.86|484
1734438950000|2024-12-17 12:35:50|||||||||5
1734438960000|2024-12-17 12:36:00|6055.56|6054.86|6055.56|6054.86|6055.56|6054.86|6055.31|6054.61|116
1734438970000|2024-12-17 12:36:10|6055.31|6054.61|6055.56|6054.86|6055.56|6054.86|6055.31|6054.61|55
1734438990000|2024-12-17 12:36:30|||||||||13
1734439000000|2024-12-17 12:36:40|6055.43|6054.73|6055.31|6054.61|6055.43|6054.73|6055.31|6054.61|23
1734439010000|2024-12-17 12:36:50|6055.43|6054.73|6055.56|6054.86|6055.56|6054.86|6055.43|6054.73|24
1734439020000|2024-12-17 12:37:00|||||||||63
1734439030000|2024-12-17 12:37:10|||||||||11
1734439040000|2024-12-17 12:37:20|||||||||20
1734439050000|2024-12-17 12:37:30|||||||||71
1734439060000|2024-12-17 12:37:40|6055.31|6054.61|6055.56|6054.86|6055.56|6054.86|6055.31|6054.61|99
1734439070000|2024-12-17 12:37:50|6055.81|6055.11|6055.56|6054.86|6055.81|6055.11|6055.56|6054.86|90
1734439080000|2024-12-17 12:38:00|6055.68|6054.98|6055.56|6054.86|6055.81|6055.11|6055.56|6054.86|30
1734439090000|2024-12-17 12:38:10|||||||||566
1734439100000|2024-12-17 12:38:20|6055.68|6054.98|6055.56|6054.86|6055.68|6054.98|6055.56|6054.86|221
1734439120000|2024-12-17 12:38:40|||||||||34
1734439130000|2024-12-17 12:38:50|6055.31|6054.61|6055.31|6054.61|6055.31|6054.61|6055.31|6054.61|97
1734439140000|2024-12-17 12:39:00|||||||||7
1734439150000|2024-12-17 12:39:10|6055.18|6054.48|6055.31|6054.61|6055.31|6054.61|6055.18|6054.48|210
1734439160000|2024-12-17 12:39:20|6055.43|6054.73|6055.56|6054.86|6055.56|6054.86|6055.31|6054.61|114
1734439170000|2024-12-17 12:39:30|6055.43|6054.73|6055.56|6054.86|6055.56|6054.86|6055.43|6054.73|43
1734439180000|2024-12-17 12:39:40|6055.31|6054.61|6055.31|6054.61|6055.31|6054.61|6055.31|6054.61|7
1734439200000|2024-12-17 12:40:00|6055.56|6054.86|6055.56|6054.86|6055.56|6054.86|6055.31|6054.61|186
1734439210000|2024-12-17 12:40:10|||||||||22
1734439220000|2024-12-17 12:40:20|6055.68|6054.98|6055.81|6055.11|6055.81|6055.11|6055.68|6054.98|82
1734439230000|2024-12-17 12:40:30|||||||||1
1734439240000|2024-12-17 12:40:40|6056.06|6055.36|6056.06|6055.36|6056.06|6055.36|6056.06|6055.36|77
1734439250000|2024-12-17 12:40:50|||||||||44
1734439260000|2024-12-17 12:41:00|6056.31|6055.61|6056.06|6055.36|6056.31|6055.61|6056.06|6055.36|117
1734439270000|2024-12-17 12:41:10|6055.81|6055.11|6055.81|6055.11|6055.81|6055.11|6055.56|6054.86|134
1734439280000|2024-12-17 12:41:20|||||||||5
1734439290000|2024-12-17 12:41:30|6055.93|6055.23|6056.06|6055.36|6056.06|6055.36|6055.93|6055.23|128
1734439310000|2024-12-17 12:41:50|||||||||10
1734439320000|2024-12-17 12:42:00|||||||||46
1734439330000|2024-12-17 12:42:10|6056.18|6055.48|6056.31|6055.61|6056.31|6055.61|6056.06|6055.36|49
1734439340000|2024-12-17 12:42:20|6056.56|6055.86|6057.06|6056.36|6057.06|6056.36|6056.56|6055.86|144
1734439350000|2024-12-17 12:42:30|6057.31|6056.61|6057.06|6056.36|6057.31|6056.61|6057.06|6056.36|88
1734439360000|2024-12-17 12:42:40|||||||||8
1734439370000|2024-12-17 12:42:50|6057.18|6056.48|6057.31|6056.61|6057.31|6056.61|6057.06|6056.36|58
1734439380000|2024-12-17 12:43:00|6057.18|6056.48|6056.81|6056.11|6057.31|6056.61|6056.81|6056.11|419
1734439390000|2024-12-17 12:43:10|6056.93|6056.23|6057.06|6056.36|6057.06|6056.36|6056.93|6056.23|13
1734439400000|2024-12-17 12:43:20|||||||||23
1734439410000|2024-12-17 12:43:30|6057.18|6056.48|6057.18|6056.48|6057.18|6056.48|6057.18|6056.48|1469
1734439420000|2024-12-17 12:43:40|6057.06|6056.36|6057.31|6056.61|6057.31|6056.61|6057.06|6056.36|138
1734439440000|2024-12-17 12:44:00|6057.43|6056.73|6057.31|6056.61|6057.43|6056.73|6057.31|6056.61|116
1734439450000|2024-12-17 12:44:10|||||||||101
1734439460000|2024-12-17 12:44:20|6057.56|6056.86|6057.31|6056.61|6057.56|6056.86|6057.31|6056.61|99
1734439470000|2024-12-17 12:44:30|||||||||2
1734439480000|2024-12-17 12:44:40|6057.56|6056.86|6057.31|6056.61|6057.56|6056.86|6057.31|6056.61|69
1734439490000|2024-12-17 12:44:50|6057.06|6056.36|6057.06|6056.36|6057.31|6056.61|6057.06|6056.36|123
1734439500000|2024-12-17 12:45:00|6056.81|6056.11|6056.56|6055.86|6056.81|6056.11|6056.56|6055.86|28
1734439510000|2024-12-17 12:45:10|6056.43|6055.73|6056.31|6055.61|6056.43|6055.73|6056.31|6055.61|64
1734439520000|2024-12-17 12:45:20|6056.56|6055.86|6056.56|6055.86|6056.56|6055.86|6056.56|6055.86|38
1734439530000|2024-12-17 12:45:30|||||||||2
1734439540000|2024-12-17 12:45:40|||||||||48
1734439550000|2024-12-17 12:45:50|6056.81|6056.11|6056.56|6055.86|6056.81|6056.11|6056.56|6055.86|251
1734439560000|2024-12-17 12:46:00|6056.68|6055.98|6056.56|6055.86|6056.81|6056.11|6056.56|6055.86|327
1734439570000|2024-12-17 12:46:10|6056.43|6055.73|6056.31|6055.61|6056.43|6055.73|6056.31|6055.61|22
1734439580000|2024-12-17 12:46:20|6056.43|6055.73|6056.31|6055.61|6056.43|6055.73|6056.31|6055.61|41
1734439590000|2024-12-17 12:46:30|6056.43|6055.73|6055.93|6055.23|6056.43|6055.73|6055.81|6055.11|63
1734439600000|2024-12-17 12:46:40|6055.81|6055.11|6056.06|6055.36|6056.06|6055.36|6055.81|6055.11|6
1734439610000|2024-12-17 12:46:50|6056.18|6055.48|6056.56|6055.86|6056.56|6055.86|6056.18|6055.48|97
1734439620000|2024-12-17 12:47:00|6056.68|6055.98|6057.06|6056.36|6057.06|6056.36|6056.68|6055.98|82
1734439630000|2024-12-17 12:47:10|6057.31|6056.61|6057.31|6056.61|6057.31|6056.61|6057.06|6056.36|69
1734439640000|2024-12-17 12:47:20|6057.06|6056.36|6057.06|6056.36|6057.06|6056.36|6057.06|6056.36|29
1734439650000|2024-12-17 12:47:30|||||||||78
1734439660000|2024-12-17 12:47:40|||||||||51
1734439670000|2024-12-17 12:47:50|6056.93|6056.23|6056.81|6056.11|6056.93|6056.23|6056.81|6056.11|39
1734439680000|2024-12-17 12:48:00|6056.56|6055.86|6056.56|6055.86|6056.56|6055.86|6056.56|6055.86|38
1734439690000|2024-12-17 12:48:10|6056.43|6055.73|6056.31|6055.61|6056.43|6055.73|6056.31|6055.61|95
1734439700000|2024-12-17 12:48:20|||||||||46
1734439710000|2024-12-17 12:48:30|||||||||1
1734439720000|2024-12-17 12:48:40|||||||||61
1734439730000|2024-12-17 12:48:50|6056.43|6055.73|6056.56|6055.86|6056.56|6055.86|6056.31|6055.61|41
1734439740000|2024-12-17 12:49:00|6056.31|6055.61|6056.31|6055.61|6056.31|6055.61|6056.31|6055.61|34
1734439760000|2024-12-17 12:49:20|||||||||18
1734439790000|2024-12-17 12:49:50|6056.43|6055.73|6055.56|6054.86|6056.56|6055.86|6055.56|6054.86|181
1734439800000|2024-12-17 12:50:00|6055.68|6054.98|6055.56|6054.86|6055.81|6055.11|6055.56|6054.86|42
1734439810000|2024-12-17 12:50:10|6055.81|6055.11|6055.56|6054.86|6055.81|6055.11|6055.56|6054.86|50
1734439820000|2024-12-17 12:50:20|6055.68|6054.98|6055.56|6054.86|6055.81|6055.11|6055.56|6054.86|57
1734439830000|2024-12-17 12:50:30|||||||||249
1734439840000|2024-12-17 12:50:40|6055.68|6054.98|6055.31|6054.61|6055.68|6054.98|6055.31|6054.61|93
1734439850000|2024-12-17 12:50:50|6055.43|6054.73|6055.31|6054.61|6055.43|6054.73|6055.31|6054.61|84
1734439860000|2024-12-17 12:51:00|6055.43|6054.73|6055.56|6054.86|6056.06|6055.36|6055.43|6054.73|193
1734439870000|2024-12-17 12:51:10|6055.43|6054.73|6055.31|6054.61|6055.43|6054.73|6055.31|6054.61|38
1734439880000|2024-12-17 12:51:20|||||||||40
1734439890000|2024-12-17 12:51:30|6055.56|6054.86|6055.81|6055.11|6055.81|6055.11|6055.56|6054.86|50
1734439900000|2024-12-17 12:51:40|||||||||30
1734439910000|2024-12-17 12:51:50|6056.06|6055.36|6055.81|6055.11|6056.06|6055.36|6055.81|6055.11|45
1734439920000|2024-12-17 12:52:00|||||||||1
1734439930000|2024-12-17 12:52:10|6055.93|6055.23|6055.81|6055.11|6056.06|6055.36|6055.81|6055.11|32
1734439940000|2024-12-17 12:52:20|||||||||22
1734439950000|2024-12-17 12:52:30|||||||||4
1734439960000|2024-12-17 12:52:40|6055.93|6055.23|6056.06|6055.36|6056.06|6055.36|6055.93|6055.23|42
1734439970000|2024-12-17 12:52:50|||||||||1
1734439980000|2024-12-17 12:53:00|||||||||45
1734439990000|2024-12-17 12:53:10|||||||||8
1734440000000|2024-12-17 12:53:20|||||||||4
1734440010000|2024-12-17 12:53:30|6055.81|6055.11|6056.06|6055.36|6056.06|6055.36|6055.81|6055.11|88
1734440020000|2024-12-17 12:53:40|||||||||10
1734440030000|2024-12-17 12:53:50|||||||||65
1734440040000|2024-12-17 12:54:00|6055.56|6054.86|6055.56|6054.86|6055.56|6054.86|6055.56|6054.86|87
1734440050000|2024-12-17 12:54:10|6055.68|6054.98|6055.56|6054.86|6055.81|6055.11|6055.56|6054.86|51
1734440060000|2024-12-17 12:54:20|||||||||34
1734440070000|2024-12-17 12:54:30|||||||||17
1734440080000|2024-12-17 12:54:40|6055.43|6054.73|6055.31|6054.61|6055.43|6054.73|6055.31|6054.61|70
1734440090000|2024-12-17 12:54:50|||||||||48
1734440100000|2024-12-17 12:55:00|||||||||65
1734440110000|2024-12-17 12:55:10|||||||||5
1734440120000|2024-12-17 12:55:20|6055.43|6054.73|6055.31|6054.61|6055.43|6054.73|6055.31|6054.61|39
1734440130000|2024-12-17 12:55:30|6055.06|6054.36|6055.06|6054.36|6055.06|6054.36|6055.06|6054.36|68
1734440140000|2024-12-17 12:55:40|6054.93|6054.23|6055.06|6054.36|6055.06|6054.36|6054.93|6054.23|138
1734440150000|2024-12-17 12:55:50|6054.93|6054.23|6055.06|6054.36|6055.06|6054.36|6054.93|6054.23|147
1734440160000|2024-12-17 12:56:00|6054.93|6054.23|6055.06|6054.36|6055.06|6054.36|6054.93|6054.23|257
1734440170000|2024-12-17 12:56:10|6054.81|6054.11|6054.31|6053.61|6054.81|6054.11|6054.06|6053.36|414
1734440180000|2024-12-17 12:56:20|6054.18|6053.48|6054.06|6053.36|6054.31|6053.61|6054.06|6053.36|151
1734440190000|2024-12-17 12:56:30|||||||||11
1734440200000|2024-12-17 12:56:40|||||||||24
1734440220000|2024-12-17 12:57:00|6054.18|6053.48|6054.06|6053.36|6054.31|6053.61|6054.06|6053.36|83
1734440230000|2024-12-17 12:57:10|||||||||104
1734440240000|2024-12-17 12:57:20|6054.18|6053.48|6054.06|6053.36|6054.31|6053.61|6054.06|6053.36|82
1734440250000|2024-12-17 12:57:30|||||||||2
1734440260000|2024-12-17 12:57:40|6054.31|6053.61|6054.06|6053.36|6054.31|6053.61|6054.06|6053.36|78
1734440270000|2024-12-17 12:57:50|||||||||21
1734440280000|2024-12-17 12:58:00|6054.18|6053.48|6054.31|6053.61|6054.56|6053.86|6054.18|6053.48|55
1734440290000|2024-12-17 12:58:10|||||||||9
1734440300000|2024-12-17 12:58:20|6054.43|6053.73|6054.31|6053.61|6054.43|6053.73|6054.31|6053.61|80
1734440310000|2024-12-17 12:58:30|6054.18|6053.48|6054.06|6053.36|6054.18|6053.48|6054.06|6053.36|18
1734440320000|2024-12-17 12:58:40|6053.81|6053.11|6053.93|6053.23|6054.06|6053.36|6053.81|6053.11|107
1734440330000|2024-12-17 12:58:50|6054.06|6053.36|6053.81|6053.11|6054.06|6053.36|6053.81|6053.11|369
1734440340000|2024-12-17 12:59:00|6053.68|6052.98|6053.56|6052.86|6053.81|6053.11|6053.56|6052.86|136
1734440350000|2024-12-17 12:59:10|6053.68|6052.98|6053.56|6052.86|6053.81|6053.11|6053.56|6052.86|42
1734440360000|2024-12-17 12:59:20|6053.81|6053.11|6053.81|6053.11|6053.81|6053.11|6053.56|6052.86|66
1734440370000|2024-12-17 12:59:30|6053.56|6052.86|6053.81|6053.11|6053.81|6053.11|6053.56|6052.86|37
1734440380000|2024-12-17 12:59:40|6053.68|6052.98|6053.56|6052.86|6053.81|6053.11|6053.56|6052.86|202
1734440390000|2024-12-17 12:59:50|||||||||173
1734440400000|2024-12-17 13:00:00|6053.31|6052.61|6052.81|6052.11|6053.56|6052.86|6052.81|6052.11|289
1734440410000|2024-12-17 13:00:10|6052.56|6051.86|6052.81|6052.11|6053.06|6052.36|6052.56|6051.86|195
1734440420000|2024-12-17 13:00:20|6052.56|6051.86|6052.56|6051.86|6052.81|6052.11|6052.56|6051.86|270
1734440430000|2024-12-17 13:00:30|6052.81|6052.11|6053.06|6052.36|6053.06|6052.36|6052.81|6052.11|42
1734440440000|2024-12-17 13:00:40|6052.93|6052.23|6053.06|6052.36|6053.06|6052.36|6052.93|6052.23|58
1734440450000|2024-12-17 13:00:50|6053.31|6052.61|6053.31|6052.61|6053.31|6052.61|6053.06|6052.36|160
1734440460000|2024-12-17 13:01:00|6053.18|6052.48|6052.31|6051.61|6053.31|6052.61|6052.31|6051.61|410
1734440470000|2024-12-17 13:01:10|6052.06|6051.36|6052.06|6051.36|6052.31|6051.61|6052.06|6051.36|349
1734440480000|2024-12-17 13:01:20|6052.31|6051.61|6052.31|6051.61|6052.56|6051.86|6052.31|6051.61|432
1734440490000|2024-12-17 13:01:30|6052.43|6051.73|6052.31|6051.61|6052.43|6051.73|6052.31|6051.61|197
1734440500000|2024-12-17 13:01:40|6052.06|6051.36|6052.06|6051.36|6052.18|6051.48|6052.06|6051.36|51
1734440510000|2024-12-17 13:01:50|6051.81|6051.11|6051.81|6051.11|6051.81|6051.11|6051.56|6050.86|327
1734440520000|2024-12-17 13:02:00|6051.68|6050.98|6050.56|6049.86|6051.68|6050.98|6050.56|6049.86|490
1734440530000|2024-12-17 13:02:10|6050.81|6050.11|6050.81|6050.11|6051.06|6050.36|6050.56|6049.86|157
1734440540000|2024-12-17 13:02:20|6051.06|6050.36|6050.56|6049.86|6051.06|6050.36|6050.56|6049.86|122
1734440550000|2024-12-17 13:02:30|6050.43|6049.73|6050.31|6049.61|6050.43|6049.73|6050.06|6049.36|214
1734440560000|2024-12-17 13:02:40|6050.43|6049.73|6049.81|6049.11|6050.56|6049.86|6049.81|6049.11|172
1734440570000|2024-12-17 13:02:50|6050.06|6049.36|6049.81|6049.11|6050.06|6049.36|6049.81|6049.11|168
1734440580000|2024-12-17 13:03:00|6049.56|6048.86|6049.31|6048.61|6049.56|6048.86|6049.31|6048.61|335
1734440590000|2024-12-17 13:03:10|6049.18|6048.48|6049.31|6048.61|6049.31|6048.61|6049.06|6048.36|355
1734440600000|2024-12-17 13:03:20|6049.06|6048.36|6049.06|6048.36|6049.43|6048.73|6049.06|6048.36|141
1734440610000|2024-12-17 13:03:30|6048.81|6048.11|6049.06|6048.36|6049.06|6048.36|6048.81|6048.11|149
1734440620000|2024-12-17 13:03:40|6048.93|6048.23|6048.81|6048.11|6049.06|6048.36|6048.81|6048.11|53
1734440630000|2024-12-17 13:03:50|6048.93|6048.23|6048.81|6048.11|6048.93|6048.23|6048.81|6048.11|153
1734440640000|2024-12-17 13:04:00|6048.56|6047.86|6047.81|6047.11|6048.56|6047.86|6047.81|6047.11|278
1734440650000|2024-12-17 13:04:10|6048.06|6047.36|6048.31|6047.61|6048.31|6047.61|6047.56|6046.86|375
1734440660000|2024-12-17 13:04:20|||||||||802
1734440670000|2024-12-17 13:04:30|6048.06|6047.36|6048.06|6047.36|6048.31|6047.61|6048.06|6047.36|589
1734440680000|2024-12-17 13:04:40|6048.31|6047.61|6048.06|6047.36|6048.31|6047.61|6048.06|6047.36|110
1734440690000|2024-12-17 13:04:50|6047.81|6047.11|6047.93|6047.23|6048.06|6047.36|6047.81|6047.11|114
1734440700000|2024-12-17 13:05:00|6047.81|6047.11|6048.06|6047.36|6048.06|6047.36|6047.81|6047.11|115
1734440710000|2024-12-17 13:05:10|6047.93|6047.23|6048.06|6047.36|6048.06|6047.36|6047.81|6047.11|55
1734440720000|2024-12-17 13:05:20|6047.93|6047.23|6047.81|6047.11|6048.06|6047.36|6047.81|6047.11|98
1734440730000|2024-12-17 13:05:30|6048.06|6047.36|6048.56|6047.86|6048.56|6047.86|6048.06|6047.36|1382
1734440740000|2024-12-17 13:05:40|6048.31|6047.61|6048.56|6047.86|6048.56|6047.86|6048.31|6047.61|482
1734440750000|2024-12-17 13:05:50|6048.68|6047.98|6048.31|6047.61|6049.06|6048.36|6048.31|6047.61|223
1734440760000|2024-12-17 13:06:00|6048.43|6047.73|6047.81|6047.11|6048.56|6047.86|6047.56|6046.86|432
1734440770000|2024-12-17 13:06:10|||||||||46
1734440780000|2024-12-17 13:06:20|6047.56|6046.86|6047.56|6046.86|6047.56|6046.86|6047.56|6046.86|396
1734440790000|2024-12-17 13:06:30|6047.43|6046.73|6047.31|6046.61|6047.43|6046.73|6047.31|6046.61|126
1734440800000|2024-12-17 13:06:40|6047.56|6046.86|6047.31|6046.61|6047.56|6046.86|6047.31|6046.61|111
1734440810000|2024-12-17 13:06:50|||||||||117
1734440820000|2024-12-17 13:07:00|6047.43|6046.73|6047.56|6046.86|6047.56|6046.86|6047.31|6046.61|107
1734440830000|2024-12-17 13:07:10|6047.31|6046.61|6047.56|6046.86|6047.56|6046.86|6047.31|6046.61|51
1734440840000|2024-12-17 13:07:20|6047.68|6046.98|6047.56|6046.86|6047.81|6047.11|6047.56|6046.86|167
1734440850000|2024-12-17 13:07:30|6047.31|6046.61|6047.06|6046.36|6047.31|6046.61|6047.06|6046.36|459
1734440860000|2024-12-17 13:07:40|6047.18|6046.48|6047.06|6046.36|6047.31|6046.61|6047.06|6046.36|79
1734440870000|2024-12-17 13:07:50|6047.18|6046.48|6047.56|6046.86|6047.56|6046.86|6047.18|6046.48|63
1734440880000|2024-12-17 13:08:00|6047.31|6046.61|6047.31|6046.61|6047.31|6046.61|6047.31|6046.61|59
1734440890000|2024-12-17 13:08:10|6047.56|6046.86|6047.56|6046.86|6047.56|6046.86|6047.56|6046.86|14
1734440900000|2024-12-17 13:08:20|6047.68|6046.98|6047.56|6046.86|6047.68|6046.98|6047.31|6046.61|161
1734440910000|2024-12-17 13:08:30|6047.81|6047.11|6048.06|6047.36|6048.06|6047.36|6047.81|6047.11|112
1734440920000|2024-12-17 13:08:40|6047.56|6046.86|6047.31|6046.61|6047.56|6046.86|6047.31|6046.61|266
1734440930000|2024-12-17 13:08:50|6047.56|6046.86|6047.31|6046.61|6047.81|6047.11|6047.31|6046.61|426
1734440940000|2024-12-17 13:09:00|6047.56|6046.86|6047.06|6046.36|6047.56|6046.86|6047.06|6046.36|509
1734440950000|2024-12-17 13:09:10|6047.31|6046.61|6047.31|6046.61|6047.31|6046.61|6047.31|6046.61|109
1734440960000|2024-12-17 13:09:20|6047.56|6046.86|6047.68|6046.98|6047.81|6047.11|6047.56|6046.86|142
1734440970000|2024-12-17 13:09:30|6047.81|6047.11|6047.31|6046.61|6047.81|6047.11|6047.31|6046.61|184
1734440980000|2024-12-17 13:09:40|6047.43|6046.73|6047.56|6046.86|6047.56|6046.86|6047.43|6046.73|219
1734440990000|2024-12-17 13:09:50|||||||||12
1734441000000|2024-12-17 13:10:00|6047.31|6046.61|6047.31|6046.61|6047.56|6046.86|6047.31|6046.61|58
1734441010000|2024-12-17 13:10:10|||||||||64
1734441020000|2024-12-17 13:10:20|6047.56|6046.86|6047.56|6046.86|6047.56|6046.86|6047.31|6046.61|323
1734441030000|2024-12-17 13:10:30|6047.81|6047.11|6048.81|6048.11|6048.81|6048.11|6047.56|6046.86|265
1734441040000|2024-12-17 13:10:40|6048.56|6047.86|6048.31|6047.61|6048.56|6047.86|6048.31|6047.61|156
1734441050000|2024-12-17 13:10:50|6048.56|6047.86|6048.56|6047.86|6048.56|6047.86|6048.56|6047.86|99
1734441060000|2024-12-17 13:11:00|6048.31|6047.61|6048.56|6047.86|6048.56|6047.86|6048.31|6047.61|247
1734441070000|2024-12-17 13:11:10|6048.43|6047.73|6047.56|6046.86|6048.43|6047.73|6047.31|6046.61|291
1734441080000|2024-12-17 13:11:20|6047.31|6046.61|6047.56|6046.86|6047.56|6046.86|6047.31|6046.61|35
1734441090000|2024-12-17 13:11:30|6047.43|6046.73|6047.31|6046.61|6047.56|6046.86|6047.31|6046.61|51
1734441100000|2024-12-17 13:11:40|6047.43|6046.73|6047.56|6046.86|6047.56|6046.86|6047.31|6046.61|49
1734441110000|2024-12-17 13:11:50|6047.31|6046.61|6047.43|6046.73|6047.56|6046.86|6047.31|6046.61|129
1734441120000|2024-12-17 13:12:00|6047.56|6046.86|6047.43|6046.73|6047.56|6046.86|6047.31|6046.61|125
1734441130000|2024-12-17 13:12:10|6047.56|6046.86|6047.56|6046.86|6047.81|6047.11|6047.56|6046.86|163
1734441140000|2024-12-17 13:12:20|6047.68|6046.98|6047.81|6047.11|6048.06|6047.36|6047.68|6046.98|189
1734441150000|2024-12-17 13:12:30|6047.93|6047.23|6048.06|6047.36|6048.06|6047.36|6047.93|6047.23|179
1734441160000|2024-12-17 13:12:40|||||||||1
1734441170000|2024-12-17 13:12:50|6048.31|6047.61|6048.81|6048.11|6048.81|6048.11|6048.31|6047.61|95
1734441180000|2024-12-17 13:13:00|6048.93|6048.23|6048.81|6048.11|6049.06|6048.36|6048.81|6048.11|342
1734441190000|2024-12-17 13:13:10|6048.93|6048.23|6049.06|6048.36|6049.06|6048.36|6048.93|6048.23|78
1734441200000|2024-12-17 13:13:20|6049.18|6048.48|6049.06|6048.36|6049.31|6048.61|6049.06|6048.36|165
1734441210000|2024-12-17 13:13:30|6048.81|6048.11|6049.06|6048.36|6049.06|6048.36|6048.81|6048.11|194
1734441220000|2024-12-17 13:13:40|6048.81|6048.11|6048.81|6048.11|6048.81|6048.11|6048.81|6048.11|98
1734441230000|2024-12-17 13:13:50|6048.93|6048.23|6049.06|6048.36|6049.06|6048.36|6048.93|6048.23|123
1734441240000|2024-12-17 13:14:00|6048.93|6048.23|6048.56|6047.86|6049.06|6048.36|6048.56|6047.86|124
1734441250000|2024-12-17 13:14:10|||||||||30
1734441260000|2024-12-17 13:14:20|6048.31|6047.61|6048.56|6047.86|6048.56|6047.86|6048.31|6047.61|37
1734441270000|2024-12-17 13:14:30|6048.81|6048.11|6048.81|6048.11|6048.81|6048.11|6048.81|6048.11|185
1734441280000|2024-12-17 13:14:40|6048.93|6048.23|6048.93|6048.23|6049.06|6048.36|6048.93|6048.23|49
1734441290000|2024-12-17 13:14:50|6048.81|6048.11|6048.56|6047.86|6048.81|6048.11|6048.56|6047.86|539
1734441300000|2024-12-17 13:15:00|6048.31|6047.61|6048.56|6047.86|6048.68|6047.98|6048.31|6047.61|185
1734441310000|2024-12-17 13:15:10|6048.81|6048.11|6048.81|6048.11|6048.81|6048.11|6048.68|6047.98|35
1734441320000|2024-12-17 13:15:20|6049.06|6048.36|6049.31|6048.61|6049.31|6048.61|6049.06|6048.36|154
1734441330000|2024-12-17 13:15:30|6049.06|6048.36|6049.06|6048.36|6049.06|6048.36|6049.06|6048.36|465
1734441340000|2024-12-17 13:15:40|6049.31|6048.61|6049.56|6048.86|6049.56|6048.86|6049.31|6048.61|230
1734441350000|2024-12-17 13:15:50|6050.06|6049.36|6050.06|6049.36|6050.06|6049.36|6050.06|6049.36|207
1734441360000|2024-12-17 13:16:00|6050.31|6049.61|6050.31|6049.61|6050.56|6049.86|6050.31|6049.61|229
1734441370000|2024-12-17 13:16:10|6050.43|6049.73|6050.56|6049.86|6050.56|6049.86|6050.06|6049.36|237
1734441380000|2024-12-17 13:16:20|6050.31|6049.61|6050.81|6050.11|6050.81|6050.11|6050.31|6049.61|145
1734441390000|2024-12-17 13:16:30|||||||||209
1734441400000|2024-12-17 13:16:40|6050.56|6049.86|6050.56|6049.86|6050.68|6049.98|6050.56|6049.86|208
1734441410000|2024-12-17 13:16:50|6050.31|6049.61|6050.43|6049.73|6050.56|6049.86|6050.31|6049.61|128
1734441420000|2024-12-17 13:17:00|6050.56|6049.86|6050.56|6049.86|6050.81|6050.11|6050.56|6049.86|200
1734441430000|2024-12-17 13:17:10|6050.81|6050.11|6050.68|6049.98|6050.81|6050.11|6050.56|6049.86|194
1734441440000|2024-12-17 13:17:20|6050.56|6049.86|6050.81|6050.11|6050.81|6050.11|6050.56|6049.86|176
1734441450000|2024-12-17 13:17:30|6050.93|6050.23|6051.06|6050.36|6051.06|6050.36|6050.93|6050.23|83
1734441460000|2024-12-17 13:17:40|6050.93|6050.23|6051.06|6050.36|6051.06|6050.36|6050.81|6050.11|74
1734441470000|2024-12-17 13:17:50|6050.81|6050.11|6050.31|6049.61|6050.81|6050.11|6050.31|6049.61|160
1734441480000|2024-12-17 13:18:00|||||||||60
1734441490000|2024-12-17 13:18:10|||||||||201
1734441500000|2024-12-17 13:18:20|6050.43|6049.73|6050.56|6049.86|6050.56|6049.86|6050.43|6049.73|39
1734441510000|2024-12-17 13:18:30|||||||||1
1734441520000|2024-12-17 13:18:40|6050.43|6049.73|6050.56|6049.86|6050.56|6049.86|6050.43|6049.73|202
1734441530000|2024-12-17 13:18:50|||||||||107
1734441540000|2024-12-17 13:19:00|6050.31|6049.61|6050.06|6049.36|6050.56|6049.86|6050.06|6049.36|61
1734441550000|2024-12-17 13:19:10|6050.18|6049.48|6050.31|6049.61|6050.31|6049.61|6050.06|6049.36|37
1734441560000|2024-12-17 13:19:20|6050.56|6049.86|6050.56|6049.86|6050.56|6049.86|6050.56|6049.86|94
1734441570000|2024-12-17 13:19:30|6050.81|6050.11|6050.81|6050.11|6050.81|6050.11|6050.81|6050.11|71
1734441580000|2024-12-17 13:19:40|6051.06|6050.36|6051.31|6050.61|6051.31|6050.61|6051.06|6050.36|150
1734441590000|2024-12-17 13:19:50|6051.56|6050.86|6051.31|6050.61|6051.56|6050.86|6051.31|6050.61|149
1734441600000|2024-12-17 13:20:00|6051.06|6050.36|6051.31|6050.61|6051.31|6050.61|6051.06|6050.36|108
1734441610000|2024-12-17 13:20:10|||||||||15
1734441620000|2024-12-17 13:20:20|6051.06|6050.36|6051.31|6050.61|6051.31|6050.61|6051.06|6050.36|71
1734441630000|2024-12-17 13:20:30|6051.06|6050.36|6051.06|6050.36|6051.06|6050.36|6051.06|6050.36|61
1734441640000|2024-12-17 13:20:40|6051.31|6050.61|6051.06|6050.36|6051.31|6050.61|6051.06|6050.36|77
1734441650000|2024-12-17 13:20:50|6051.31|6050.61|6051.06|6050.36|6051.31|6050.61|6051.06|6050.36|75
1734441660000|2024-12-17 13:21:00|||||||||138
1734441670000|2024-12-17 13:21:10|6050.93|6050.23|6050.81|6050.11|6050.93|6050.23|6050.56|6049.86|399
1734441680000|2024-12-17 13:21:20|6050.68|6049.98|6050.81|6050.11|6050.81|6050.11|6050.68|6049.98|53
1734441690000|2024-12-17 13:21:30|6051.06|6050.36|6051.31|6050.61|6051.31|6050.61|6051.06|6050.36|89
1734441700000|2024-12-17 13:21:40|6051.56|6050.86|6051.31|6050.61|6051.56|6050.86|6051.31|6050.61|109
1734441710000|2024-12-17 13:21:50|6051.06|6050.36|6051.06|6050.36|6051.06|6050.36|6050.81|6050.11|67
1734441720000|2024-12-17 13:22:00|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|6051.31|6050.61|318
1734441730000|2024-12-17 13:22:10|6051.06|6050.36|6051.06|6050.36|6051.18|6050.48|6051.06|6050.36|75
1734441740000|2024-12-17 13:22:20|6051.18|6050.48|6051.31|6050.61|6051.31|6050.61|6051.18|6050.48|87
1734441750000|2024-12-17 13:22:30|||||||||138
1734441760000|2024-12-17 13:22:40|6051.56|6050.86|6051.56|6050.86|6051.56|6050.86|6051.31|6050.61|145
1734441770000|2024-12-17 13:22:50|6051.81|6051.11|6052.06|6051.36|6052.06|6051.36|6051.81|6051.11|170
1734441780000|2024-12-17 13:23:00|6052.31|6051.61|6052.06|6051.36|6052.31|6051.61|6052.06|6051.36|137
1734441790000|2024-12-17 13:23:10|6052.18|6051.48|6052.06|6051.36|6052.18|6051.48|6052.06|6051.36|40
1734441800000|2024-12-17 13:23:20|6052.18|6051.48|6052.31|6051.61|6052.31|6051.61|6052.18|6051.48|81
1734441810000|2024-12-17 13:23:30|6052.18|6051.48|6052.31|6051.61|6052.31|6051.61|6052.18|6051.48|53
1734441820000|2024-12-17 13:23:40|6052.06|6051.36|6052.06|6051.36|6052.31|6051.61|6052.06|6051.36|57
1734441830000|2024-12-17 13:23:50|6052.18|6051.48|6052.31|6051.61|6052.31|6051.61|6052.06|6051.36|383
1734441840000|2024-12-17 13:24:00|6052.18|6051.48|6052.06|6051.36|6052.18|6051.48|6052.06|6051.36|98
1734441850000|2024-12-17 13:24:10|6051.81|6051.11|6052.06|6051.36|6052.06|6051.36|6051.81|6051.11|143
1734441860000|2024-12-17 13:24:20|6051.81|6051.11|6051.81|6051.11|6051.81|6051.11|6051.81|6051.11|42
1734441870000|2024-12-17 13:24:30|6051.68|6050.98|6051.93|6051.23|6052.06|6051.36|6051.56|6050.86|130
1734441880000|2024-12-17 13:24:40|6051.81|6051.11|6052.06|6051.36|6052.06|6051.36|6051.81|6051.11|217
1734441890000|2024-12-17 13:24:50|||||||||22
1734441900000|2024-12-17 13:25:00|6051.93|6051.23|6052.31|6051.61|6052.31|6051.61|6051.81|6051.11|356
1734441910000|2024-12-17 13:25:10|6052.06|6051.36|6052.06|6051.36|6052.18|6051.48|6052.06|6051.36|77
1734441920000|2024-12-17 13:25:20|6051.81|6051.11|6051.81|6051.11|6051.81|6051.11|6051.81|6051.11|422
1734441930000|2024-12-17 13:25:30|6051.56|6050.86|6050.31|6049.61|6051.56|6050.86|6050.31|6049.61|642
1734441940000|2024-12-17 13:25:40|6050.43|6049.73|6050.81|6050.11|6050.81|6050.11|6050.43|6049.73|402
1734441950000|2024-12-17 13:25:50|6051.06|6050.36|6051.31|6050.61|6051.56|6050.86|6050.81|6050.11|303
1734441960000|2024-12-17 13:26:00|6051.56|6050.86|6051.68|6050.98|6051.81|6051.11|6051.56|6050.86|59
1734441970000|2024-12-17 13:26:10|6051.56|6050.86|6051.56|6050.86|6051.56|6050.86|6051.56|6050.86|46
1734441980000|2024-12-17 13:26:20|6051.81|6051.11|6051.81|6051.11|6051.81|6051.11|6051.81|6051.11|296
1734441990000|2024-12-17 13:26:30|6052.31|6051.61|6052.31|6051.61|6052.31|6051.61|6052.31|6051.61|80
1734442000000|2024-12-17 13:26:40|6052.43|6051.73|6052.31|6051.61|6052.56|6051.86|6052.31|6051.61|289
1734442010000|2024-12-17 13:26:50|6052.18|6051.48|6052.06|6051.36|6052.31|6051.61|6051.93|6051.23|106
1734442020000|2024-12-17 13:27:00|6051.81|6051.11|6051.56|6050.86|6051.81|6051.11|6051.56|6050.86|69
1734442030000|2024-12-17 13:27:10|||||||||2
1734442040000|2024-12-17 13:27:20|6051.31|6050.61|6051.56|6050.86|6051.56|6050.86|6051.31|6050.61|300
1734442050000|2024-12-17 13:27:30|||||||||1
1734442060000|2024-12-17 13:27:40|6051.68|6050.98|6051.81|6051.11|6051.81|6051.11|6051.68|6050.98|186
1734442070000|2024-12-17 13:27:50|6051.68|6050.98|6051.56|6050.86|6051.81|6051.11|6051.56|6050.86|117
1734442080000|2024-12-17 13:28:00|6051.43|6050.73|6051.43|6050.73|6051.56|6050.86|6051.43|6050.73|211
1734442090000|2024-12-17 13:28:10|6051.31|6050.61|6051.06|6050.36|6051.31|6050.61|6050.81|6050.11|316
1734442100000|2024-12-17 13:28:20|6051.18|6050.48|6051.06|6050.36|6051.31|6050.61|6051.06|6050.36|43
1734442110000|2024-12-17 13:28:30|6051.18|6050.48|6051.18|6050.48|6051.31|6050.61|6051.06|6050.36|40
1734442120000|2024-12-17 13:28:40|6051.06|6050.36|6050.93|6050.23|6051.06|6050.36|6050.81|6050.11|48
1734442130000|2024-12-17 13:28:50|6050.81|6050.11|6050.68|6049.98|6051.06|6050.36|6050.68|6049.98|211
1734442140000|2024-12-17 13:29:00|6050.81|6050.11|6050.56|6049.86|6050.81|6050.11|6050.56|6049.86|77
1734442150000|2024-12-17 13:29:10|6050.68|6049.98|6050.68|6049.98|6050.68|6049.98|6050.56|6049.86|51
1734442160000|2024-12-17 13:29:20|6050.81|6050.11|6050.68|6049.98|6050.81|6050.11|6050.56|6049.86|52
1734442170000|2024-12-17 13:29:30|6050.81|6050.11|6050.81|6050.11|6050.81|6050.11|6050.81|6050.11|3
1734442180000|2024-12-17 13:29:40|6050.93|6050.23|6050.68|6049.98|6050.93|6050.23|6050.68|6049.98|358
1734442190000|2024-12-17 13:29:50|6050.56|6049.86|6050.68|6049.98|6051.31|6050.61|6050.56|6049.86|126
1734442200000|2024-12-17 13:30:00|6050.81|6050.11|6052.18|6051.48|6052.31|6051.61|6049.56|6048.86|498
1734442210000|2024-12-17 13:30:10|6052.31|6051.61|6051.56|6050.86|6052.68|6051.98|6051.43|6050.73|273
1734442220000|2024-12-17 13:30:20|6051.31|6050.61|6051.43|6050.73|6051.56|6050.86|6050.81|6050.11|150
1734442230000|2024-12-17 13:30:30|6051.56|6050.86|6051.68|6050.98|6051.81|6051.11|6050.81|6050.11|159
1734442240000|2024-12-17 13:30:40|6051.56|6050.86|6052.31|6051.61|6052.31|6051.61|6051.31|6050.61|101
1734442250000|2024-12-17 13:30:50|6052.43|6051.73|6052.06|6051.36|6052.56|6051.86|6051.81|6051.11|243
1734442260000|2024-12-17 13:31:00|6051.81|6051.11|6052.31|6051.61|6052.31|6051.61|6051.81|6051.11|76
1734442270000|2024-12-17 13:31:10|6052.43|6051.73|6052.18|6051.48|6052.56|6051.86|6052.06|6051.36|177
1734442280000|2024-12-17 13:31:20|6052.31|6051.61|6053.06|6052.36|6053.31|6052.61|6052.31|6051.61|692
1734442290000|2024-12-17 13:31:30|6053.31|6052.61|6052.31|6051.61|6053.31|6052.61|6052.31|6051.61|337
1734442300000|2024-12-17 13:31:40|6052.43|6051.73|6053.06|6052.36|6053.18|6052.48|6052.31|6051.61|241
1734442310000|2024-12-17 13:31:50|6053.18|6052.48|6053.06|6052.36|6053.31|6052.61|6053.06|6052.36|219
1734442320000|2024-12-17 13:32:00|6053.31|6052.61|6053.81|6053.11|6053.81|6053.11|6053.31|6052.61|190
1734442330000|2024-12-17 13:32:10|6053.93|6053.23|6054.31|6053.61|6054.31|6053.61|6053.81|6053.11|309
1734442340000|2024-12-17 13:32:20|6054.06|6053.36|6053.81|6053.11|6054.18|6053.48|6053.56|6052.86|263
1734442350000|2024-12-17 13:32:30|6053.93|6053.23|6053.56|6052.86|6053.93|6053.23|6053.56|6052.86|138
1734442360000|2024-12-17 13:32:40|6053.31|6052.61|6053.56|6052.86|6053.56|6052.86|6053.31|6052.61|164
1734442370000|2024-12-17 13:32:50|6053.31|6052.61|6053.56|6052.86|6053.56|6052.86|6053.31|6052.61|149
1734442380000|2024-12-17 13:33:00|6053.31|6052.61|6053.56|6052.86|6053.56|6052.86|6053.31|6052.61|118
1734442390000|2024-12-17 13:33:10|6053.43|6052.73|6053.56|6052.86|6053.56|6052.86|6053.18|6052.48|167
1734442400000|2024-12-17 13:33:20|6053.43|6052.73|6053.56|6052.86|6053.56|6052.86|6053.31|6052.61|136
1734442410000|2024-12-17 13:33:30|6053.81|6053.11|6053.43|6052.73|6053.81|6053.11|6053.31|6052.61|105
1734442420000|2024-12-17 13:33:40|6053.31|6052.61|6052.56|6051.86|6053.56|6052.86|6052.56|6051.86|138
1734442430000|2024-12-17 13:33:50|6052.31|6051.61|6052.06|6051.36|6052.31|6051.61|6051.56|6050.86|218
1734442440000|2024-12-17 13:34:00|6051.93|6051.23|6052.06|6051.36|6052.18|6051.48|6051.81|6051.11|100
1734442450000|2024-12-17 13:34:10|6051.93|6051.23|6051.81|6051.11|6052.06|6051.36|6051.81|6051.11|80
1734442460000|2024-12-17 13:34:20|6051.68|6050.98|6051.56|6050.86|6051.81|6051.11|6051.31|6050.61|96
1734442470000|2024-12-17 13:34:30|6051.43|6050.73|6051.31|6050.61|6051.43|6050.73|6050.81|6050.11|176
1734442480000|2024-12-17 13:34:40|6051.43|6050.73|6051.31|6050.61|6051.56|6050.86|6051.31|6050.61|43
1734442490000|2024-12-17 13:34:50|6051.56|6050.86|6052.06|6051.36|6052.06|6051.36|6051.56|6050.86|209
1734442500000|2024-12-17 13:35:00|6051.93|6051.23|6051.81|6051.11|6052.06|6051.36|6051.81|6051.11|181
1734442510000|2024-12-17 13:35:10|6051.93|6051.23|6051.56|6050.86|6052.06|6051.36|6051.56|6050.86|234
1734442520000|2024-12-17 13:35:20|6051.31|6050.61|6050.56|6049.86|6051.31|6050.61|6050.31|6049.61|222
1734442530000|2024-12-17 13:35:30|6050.31|6049.61|6050.56|6049.86|6050.56|6049.86|6049.81|6049.11|194
1734442540000|2024-12-17 13:35:40|6050.31|6049.61|6050.93|6050.23|6050.93|6050.23|6050.31|6049.61|76
1734442550000|2024-12-17 13:35:50|6051.06|6050.36|6051.06|6050.36|6051.06|6050.36|6050.81|6050.11|120
1734442560000|2024-12-17 13:36:00|6051.18|6050.48|6051.31|6050.61|6051.56|6050.86|6051.18|6050.48|187
1734442570000|2024-12-17 13:36:10|6051.06|6050.36|6050.56|6049.86|6051.31|6050.61|6050.56|6049.86|449
1734442580000|2024-12-17 13:36:20|6050.31|6049.61|6050.31|6049.61|6050.56|6049.86|6050.31|6049.61|308
1734442590000|2024-12-17 13:36:30|6050.06|6049.36|6049.31|6048.61|6050.06|6049.36|6049.18|6048.48|175
1734442600000|2024-12-17 13:36:40|6049.56|6048.86|6048.56|6047.86|6049.56|6048.86|6048.56|6047.86|162
1734442610000|2024-12-17 13:36:50|6048.81|6048.11|6048.56|6047.86|6049.31|6048.61|6048.56|6047.86|136
1734442620000|2024-12-17 13:37:00|6048.68|6047.98|6049.56|6048.86|6049.56|6048.86|6048.56|6047.86|162
1734442630000|2024-12-17 13:37:10|6049.31|6048.61|6049.56|6048.86|6049.56|6048.86|6049.31|6048.61|82
1734442640000|2024-12-17 13:37:20|6049.31|6048.61|6049.56|6048.86|6049.81|6049.11|6049.31|6048.61|139
1734442650000|2024-12-17 13:37:30|6049.68|6048.98|6050.06|6049.36|6050.06|6049.36|6049.56|6048.86|269
1734442660000|2024-12-17 13:37:40|6049.81|6049.11|6049.56|6048.86|6049.81|6049.11|6049.56|6048.86|45
1734442670000|2024-12-17 13:37:50|6049.81|6049.11|6049.93|6049.23|6049.93|6049.23|6049.81|6049.11|150
1734442680000|2024-12-17 13:38:00|6050.06|6049.36|6051.56|6050.86|6051.81|6051.11|6050.06|6049.36|365
1734442690000|2024-12-17 13:38:10|6051.68|6050.98|6052.06|6051.36|6052.31|6051.61|6051.68|6050.98|210
1734442700000|2024-12-17 13:38:20|6052.18|6051.48|6052.56|6051.86|6052.68|6051.98|6052.18|6051.48|579
1734442710000|2024-12-17 13:38:30|6052.68|6051.98|6052.56|6051.86|6052.81|6052.11|6052.56|6051.86|75
1734442720000|2024-12-17 13:38:40|||||||||485
1734442730000|2024-12-17 13:38:50|6052.43|6051.73|6052.56|6051.86|6052.56|6051.86|6052.31|6051.61|74
1734442740000|2024-12-17 13:39:00|6052.68|6051.98|6052.81|6052.11|6052.81|6052.11|6052.56|6051.86|205
1734442750000|2024-12-17 13:39:10|6052.56|6051.86|6052.81|6052.11|6052.81|6052.11|6052.43|6051.73|195
1734442760000|2024-12-17 13:39:20|6052.93|6052.23|6052.56|6051.86|6053.06|6052.36|6052.56|6051.86|194
1734442770000|2024-12-17 13:39:30|6052.31|6051.61|6052.31|6051.61|6052.31|6051.61|6052.31|6051.61|204
1734442780000|2024-12-17 13:39:40|6052.56|6051.86|6052.81|6052.11|6052.81|6052.11|6052.56|6051.86|142
1734442790000|2024-12-17 13:39:50|6052.56|6051.86|6052.56|6051.86|6052.56|6051.86|6052.56|6051.86|465
1734442800000|2024-12-17 13:40:00|6052.68|6051.98|6052.56|6051.86|6053.06|6052.36|6052.56|6051.86|340
1734442810000|2024-12-17 13:40:10|6052.31|6051.61|6052.56|6051.86|6052.56|6051.86|6052.31|6051.61|166
1734442820000|2024-12-17 13:40:20|||||||||114
1734442830000|2024-12-17 13:40:30|6052.31|6051.61|6052.31|6051.61|6052.56|6051.86|6052.31|6051.61|257
1734442840000|2024-12-17 13:40:40|6051.81|6051.11|6051.81|6051.11|6051.81|6051.11|6051.81|6051.11|270
1734442850000|2024-12-17 13:40:50|6051.56|6050.86|6051.31|6050.61|6051.81|6051.11|6051.31|6050.61|178
1734442860000|2024-12-17 13:41:00|6051.18|6050.48|6051.31|6050.61|6051.31|6050.61|6051.06|6050.36|452
1734442870000|2024-12-17 13:41:10|6051.18|6050.48|6051.06|6050.36|6051.31|6050.61|6051.06|6050.36|346
1734442880000|2024-12-17 13:41:20|6050.81|6050.11|6050.56|6049.86|6051.06|6050.36|6050.56|6049.86|123
1734442890000|2024-12-17 13:41:30|||||||||84
1734442900000|2024-12-17 13:41:40|6050.81|6050.11|6050.31|6049.61|6050.81|6050.11|6050.31|6049.61|52
1734442910000|2024-12-17 13:41:50|6050.06|6049.36|6050.56|6049.86|6050.56|6049.86|6050.06|6049.36|181
1734442920000|2024-12-17 13:42:00|6050.43|6049.73|6050.56|6049.86|6050.56|6049.86|6050.06|6049.36|146
1734442930000|2024-12-17 13:42:10|6050.43|6049.73|6050.31|6049.61|6050.43|6049.73|6050.31|6049.61|85
1734442940000|2024-12-17 13:42:20|6050.18|6049.48|6050.31|6049.61|6050.56|6049.86|6050.06|6049.36|193
1734442950000|2024-12-17 13:42:30|6050.18|6049.48|6049.81|6049.11|6050.31|6049.61|6049.81|6049.11|170
1734442960000|2024-12-17 13:42:40|6049.68|6048.98|6049.31|6048.61|6049.68|6048.98|6049.31|6048.61|167
1734442970000|2024-12-17 13:42:50|6049.06|6048.36|6049.18|6048.48|6049.31|6048.61|6049.06|6048.36|163
1734442980000|2024-12-17 13:43:00|6049.06|6048.36|6050.06|6049.36|6050.06|6049.36|6049.06|6048.36|295
1734442990000|2024-12-17 13:43:10|6049.81|6049.11|6049.93|6049.23|6050.06|6049.36|6049.56|6048.86|127
1734443000000|2024-12-17 13:43:20|6050.06|6049.36|6049.81|6049.11|6050.06|6049.36|6049.81|6049.11|104
1734443010000|2024-12-17 13:43:30|6049.56|6048.86|6049.56|6048.86|6049.81|6049.11|6049.56|6048.86|361
1734443020000|2024-12-17 13:43:40|6049.68|6048.98|6049.56|6048.86|6049.68|6048.98|6049.31|6048.61|404
1734443030000|2024-12-17 13:43:50|6049.43|6048.73|6048.81|6048.11|6049.56|6048.86|6048.56|6047.86|494
1734443040000|2024-12-17 13:44:00|6049.06|6048.36|6049.06|6048.36|6049.31|6048.61|6049.06|6048.36|228
1734443050000|2024-12-17 13:44:10|6049.18|6048.48|6049.31|6048.61|6049.31|6048.61|6049.06|6048.36|138
1734443060000|2024-12-17 13:44:20|6049.18|6048.48|6049.06|6048.36|6049.18|6048.48|6049.06|6048.36|43
1734443070000|2024-12-17 13:44:30|6048.81|6048.11|6048.81|6048.11|6049.06|6048.36|6048.81|6048.11|359
1734443080000|2024-12-17 13:44:40|6048.56|6047.86|6048.31|6047.61|6048.56|6047.86|6047.81|6047.11|365
1734443090000|2024-12-17 13:44:50|6048.18|6047.48|6048.31|6047.61|6048.31|6047.61|6048.18|6047.48|56
1734443100000|2024-12-17 13:45:00|6048.56|6047.86|6049.56|6048.86|6049.56|6048.86|6048.31|6047.61|336
1734443110000|2024-12-17 13:45:10|6049.31|6048.61|6049.06|6048.36|6049.31|6048.61|6049.06|6048.36|76
1734443120000|2024-12-17 13:45:20|6049.31|6048.61|6049.56|6048.86|6049.56|6048.86|6049.06|6048.36|204
1734443130000|2024-12-17 13:45:30|6049.81|6049.11|6049.81|6049.11|6050.06|6049.36|6049.81|6049.11|508
1734443140000|2024-12-17 13:45:40|6049.68|6048.98|6049.56|6048.86|6049.68|6048.98|6049.56|6048.86|176
1734443150000|2024-12-17 13:45:50|||||||||2
1734443160000|2024-12-17 13:46:00|6049.81|6049.11|6050.06|6049.36|6050.06|6049.36|6049.56|6048.86|110
1734443170000|2024-12-17 13:46:10|6050.31|6049.61|6050.31|6049.61|6050.31|6049.61|6050.18|6049.48|68
1734443180000|2024-12-17 13:46:20|6050.06|6049.36|6050.06|6049.36|6050.31|6049.61|6050.06|6049.36|390
1734443190000|2024-12-17 13:46:30|6050.18|6049.48|6049.81|6049.11|6050.56|6049.86|6049.81|6049.11|160
1734443200000|2024-12-17 13:46:40|6049.93|6049.23|6049.81|6049.11|6049.93|6049.23|6049.81|6049.11|73
1734443210000|2024-12-17 13:46:50|6050.06|6049.36|6050.56|6049.86|6050.56|6049.86|6049.81|6049.11|121
1734443220000|2024-12-17 13:47:00|6050.43|6049.73|6051.06|6050.36|6051.06|6050.36|6050.43|6049.73|143
1734443230000|2024-12-17 13:47:10|6050.81|6050.11|6051.06|6050.36|6051.18|6050.48|6050.81|6050.11|75
1734443240000|2024-12-17 13:47:20|6050.81|6050.11|6050.56|6049.86|6050.81|6050.11|6050.56|6049.86|74
1734443250000|2024-12-17 13:47:30|6050.43|6049.73|6050.56|6049.86|6050.68|6049.98|6050.31|6049.61|91
1734443260000|2024-12-17 13:47:40|6050.31|6049.61|6050.31|6049.61|6050.31|6049.61|6050.31|6049.61|23
1734443270000|2024-12-17 13:47:50|6050.43|6049.73|6050.56|6049.86|6050.56|6049.86|6050.31|6049.61|107
1734443280000|2024-12-17 13:48:00|6050.43|6049.73|6049.56|6048.86|6050.43|6049.73|6049.56|6048.86|124
1734443290000|2024-12-17 13:48:10|6049.68|6048.98|6049.81|6049.11|6049.81|6049.11|6049.56|6048.86|327
1734443300000|2024-12-17 13:48:20|6050.06|6049.36|6049.56|6048.86|6050.06|6049.36|6049.56|6048.86|188
1734443310000|2024-12-17 13:48:30|6049.68|6048.98|6049.56|6048.86|6049.81|6049.11|6049.56|6048.86|44
1734443320000|2024-12-17 13:48:40|6049.31|6048.61|6049.31|6048.61|6049.43|6048.73|6049.31|6048.61|412
1734443330000|2024-12-17 13:48:50|6049.18|6048.48|6048.81|6048.11|6049.18|6048.48|6048.81|6048.11|163
1734443340000|2024-12-17 13:49:00|6048.68|6047.98|6049.31|6048.61|6049.31|6048.61|6048.68|6047.98|78
1734443350000|2024-12-17 13:49:10|6049.56|6048.86|6049.56|6048.86|6049.56|6048.86|6049.56|6048.86|46
1734443360000|2024-12-17 13:49:20|6049.68|6048.98|6049.81|6049.11|6049.81|6049.11|6049.68|6048.98|405
1734443370000|2024-12-17 13:49:30|6049.68|6048.98|6050.31|6049.61|6050.31|6049.61|6049.68|6048.98|236
1734443380000|2024-12-17 13:49:40|6050.43|6049.73|6050.56|6049.86|6050.81|6050.11|6050.43|6049.73|111
1734443390000|2024-12-17 13:49:50|6050.68|6049.98|6050.56|6049.86|6050.68|6049.98|6050.31|6049.61|137
1734443400000|2024-12-17 13:50:00|6050.68|6049.98|6051.31|6050.61|6051.31|6050.61|6050.68|6049.98|83
1734443410000|2024-12-17 13:50:10|6051.68|6050.98|6052.06|6051.36|6052.06|6051.36|6051.56|6050.86|161
1734443420000|2024-12-17 13:50:20|6051.81|6051.11|6051.81|6051.11|6051.81|6051.11|6051.56|6050.86|125
1734443430000|2024-12-17 13:50:30|6051.93|6051.23|6052.06|6051.36|6052.06|6051.36|6051.93|6051.23|94
1734443440000|2024-12-17 13:50:40|6051.81|6051.11|6051.56|6050.86|6052.06|6051.36|6051.56|6050.86|59
1734443450000|2024-12-17 13:50:50|6051.43|6050.73|6051.31|6050.61|6051.56|6050.86|6051.31|6050.61|55
1734443460000|2024-12-17 13:51:00|6051.06|6050.36|6051.06|6050.36|6051.06|6050.36|6050.81|6050.11|131
1734443470000|2024-12-17 13:51:10|6050.81|6050.11|6050.31|6049.61|6050.93|6050.23|6050.31|6049.61|108
1734443480000|2024-12-17 13:51:20|6050.18|6049.48|6050.81|6050.11|6050.81|6050.11|6050.18|6049.48|81
1734443490000|2024-12-17 13:51:30|6050.68|6049.98|6050.56|6049.86|6050.68|6049.98|6050.56|6049.86|32
1734443500000|2024-12-17 13:51:40|6050.81|6050.11|6051.06|6050.36|6051.06|6050.36|6050.81|6050.11|36
1734443510000|2024-12-17 13:51:50|6051.18|6050.48|6051.06|6050.36|6051.31|6050.61|6051.06|6050.36|571
1734443520000|2024-12-17 13:52:00|||||||||284
1734443530000|2024-12-17 13:52:10|6050.93|6050.23|6051.31|6050.61|6051.56|6050.86|6050.93|6050.23|962
1734443540000|2024-12-17 13:52:20|||||||||22
1734443550000|2024-12-17 13:52:30|6051.43|6050.73|6051.31|6050.61|6051.43|6050.73|6051.31|6050.61|27
1734443560000|2024-12-17 13:52:40|6051.06|6050.36|6051.06|6050.36|6051.06|6050.36|6050.81|6050.11|80
1734443570000|2024-12-17 13:52:50|6050.81|6050.11|6051.06|6050.36|6051.31|6050.61|6050.81|6050.11|130
1734443580000|2024-12-17 13:53:00|6051.18|6050.48|6051.06|6050.36|6051.31|6050.61|6051.06|6050.36|30
1734443590000|2024-12-17 13:53:10|6051.18|6050.48|6051.06|6050.36|6051.18|6050.48|6051.06|6050.36|30
1734443600000|2024-12-17 13:53:20|6051.18|6050.48|6051.06|6050.36|6051.18|6050.48|6051.06|6050.36|164
1734443610000|2024-12-17 13:53:30|6051.18|6050.48|6051.06|6050.36|6051.31|6050.61|6051.06|6050.36|77
1734443620000|2024-12-17 13:53:40|6051.18|6050.48|6050.81|6050.11|6051.18|6050.48|6050.81|6050.11|24
1734443630000|2024-12-17 13:53:50|6050.56|6049.86|6051.06|6050.36|6051.06|6050.36|6050.56|6049.86|165
1734443640000|2024-12-17 13:54:00|6050.93|6050.23|6051.06|6050.36|6051.06|6050.36|6050.81|6050.11|81
1734443650000|2024-12-17 13:54:10|6050.93|6050.23|6050.56|6049.86|6050.93|6050.23|6050.56|6049.86|371
1734443660000|2024-12-17 13:54:20|6050.81|6050.11|6051.31|6050.61|6051.31|6050.61|6050.81|6050.11|121
1734443670000|2024-12-17 13:54:30|6051.18|6050.48|6051.06|6050.36|6051.31|6050.61|6051.06|6050.36|290
1734443680000|2024-12-17 13:54:40|6051.31|6050.61|6050.81|6050.11|6051.31|6050.61|6050.81|6050.11|105
1734443690000|2024-12-17 13:54:50|6050.56|6049.86|6050.56|6049.86|6050.56|6049.86|6050.31|6049.61|166
1734443700000|2024-12-17 13:55:00|6050.81|6050.11|6050.81|6050.11|6050.81|6050.11|6050.81|6050.11|56
1734443710000|2024-12-17 13:55:10|6050.68|6049.98|6050.56|6049.86|6050.68|6049.98|6050.56|6049.86|266
1734443720000|2024-12-17 13:55:20|6050.81|6050.11|6051.06|6050.36|6051.06|6050.36|6050.81|6050.11|67
1734443730000|2024-12-17 13:55:30|6051.18|6050.48|6051.81|6051.11|6051.93|6051.23|6051.18|6050.48|173
1734443740000|2024-12-17 13:55:40|6051.93|6051.23|6051.81|6051.11|6052.06|6051.36|6051.81|6051.11|246
1734443750000|2024-12-17 13:55:50|||||||||39
1734443760000|2024-12-17 13:56:00|6051.68|6050.98|6052.06|6051.36|6052.06|6051.36|6051.56|6050.86|62
1734443770000|2024-12-17 13:56:10|||||||||29
1734443780000|2024-12-17 13:56:20|6052.18|6051.48|6052.06|6051.36|6052.18|6051.48|6052.06|6051.36|270
1734443790000|2024-12-17 13:56:30|6052.31|6051.61|6052.31|6051.61|6052.31|6051.61|6052.06|6051.36|71
1734443800000|2024-12-17 13:56:40|6052.18|6051.48|6052.31|6051.61|6052.31|6051.61|6052.06|6051.36|74
1734443810000|2024-12-17 13:56:50|||||||||51
1734443820000|2024-12-17 13:57:00|6052.56|6051.86|6052.81|6052.11|6052.81|6052.11|6052.56|6051.86|256
1734443830000|2024-12-17 13:57:10|||||||||13
1734443840000|2024-12-17 13:57:20|6053.06|6052.36|6053.06|6052.36|6053.06|6052.36|6053.06|6052.36|222
1734443850000|2024-12-17 13:57:30|||||||||4
1734443860000|2024-12-17 13:57:40|6053.31|6052.61|6053.31|6052.61|6053.31|6052.61|6053.06|6052.36|211
1734443870000|2024-12-17 13:57:50|6053.18|6052.48|6053.31|6052.61|6053.31|6052.61|6053.18|6052.48|36
1734443880000|2024-12-17 13:58:00|6053.56|6052.86|6053.81|6053.11|6053.81|6053.11|6053.56|6052.86|488
1734443890000|2024-12-17 13:58:10|6053.93|6053.23|6053.81|6053.11|6053.93|6053.23|6053.81|6053.11|137
1734443900000|2024-12-17 13:58:20|6054.06|6053.36|6053.81|6053.11|6054.06|6053.36|6053.56|6052.86|194
1734443910000|2024-12-17 13:58:30|||||||||72
1734443920000|2024-12-17 13:58:40|6053.56|6052.86|6053.81|6053.11|6053.81|6053.11|6053.56|6052.86|70
1734443930000|2024-12-17 13:58:50|||||||||67
1734443940000|2024-12-17 13:59:00|6053.93|6053.23|6053.81|6053.11|6054.31|6053.61|6053.81|6053.11|304
1734443950000|2024-12-17 13:59:10|6054.06|6053.36|6054.06|6053.36|6054.06|6053.36|6054.06|6053.36|537
1734443960000|2024-12-17 13:59:20|6053.81|6053.11|6053.81|6053.11|6053.81|6053.11|6053.81|6053.11|306
1734443970000|2024-12-17 13:59:30|6053.56|6052.86|6053.81|6053.11|6053.81|6053.11|6053.56|6052.86|117
1734443980000|2024-12-17 13:59:40|6053.56|6052.86|6053.56|6052.86|6053.81|6053.11|6053.56|6052.86|111
1734443990000|2024-12-17 13:59:50|6053.43|6052.73|6053.56|6052.86|6053.56|6052.86|6053.43|6052.73|325
1734444000000|2024-12-17 14:00:00|6053.43|6052.73|6053.56|6052.86|6053.81|6053.11|6053.31|6052.61|1064
1734444010000|2024-12-17 14:00:10|6053.68|6052.98|6053.81|6053.11|6053.81|6053.11|6053.68|6052.98|15
1734444020000|2024-12-17 14:00:20|6053.93|6053.23|6054.06|6053.36|6054.31|6053.61|6053.93|6053.23|812
1734444030000|2024-12-17 14:00:30|6053.81|6053.11|6053.56|6052.86|6053.81|6053.11|6053.56|6052.86|292
1734444040000|2024-12-17 14:00:40|6053.43|6052.73|6053.81|6053.11|6053.81|6053.11|6053.43|6052.73|138
1734444050000|2024-12-17 14:00:50|||||||||96
1734444060000|2024-12-17 14:01:00|6053.93|6053.23|6053.81|6053.11|6054.06|6053.36|6053.81|6053.11|98
1734444070000|2024-12-17 14:01:10|||||||||126
1734444080000|2024-12-17 14:01:20|6053.56|6052.86|6053.81|6053.11|6053.81|6053.11|6053.31|6052.61|832
1734444090000|2024-12-17 14:01:30|6054.06|6053.36|6053.81|6053.11|6054.06|6053.36|6053.81|6053.11|696
1734444100000|2024-12-17 14:01:40|6053.56|6052.86|6053.81|6053.11|6053.81|6053.11|6053.56|6052.86|209
1734444110000|2024-12-17 14:01:50|6053.56|6052.86|6053.81|6053.11|6053.81|6053.11|6053.56|6052.86|68
1734444120000|2024-12-17 14:02:00|6053.56|6052.86|6053.81|6053.11|6053.81|6053.11|6053.56|6052.86|26
1734444130000|2024-12-17 14:02:10|6053.56|6052.86|6053.56|6052.86|6053.56|6052.86|6053.56|6052.86|66
1734444140000|2024-12-17 14:02:20|6053.81|6053.11|6053.56|6052.86|6053.81|6053.11|6053.56|6052.86|223
1734444150000|2024-12-17 14:02:30|||||||||66
1734444160000|2024-12-17 14:02:40|6053.31|6052.61|6054.06|6053.36|6054.06|6053.36|6053.31|6052.61|335
1734444170000|2024-12-17 14:02:50|6053.81|6053.11|6053.81|6053.11|6053.81|6053.11|6053.56|6052.86|118
1734444180000|2024-12-17 14:03:00|6053.93|6053.23|6054.06|6053.36|6054.06|6053.36|6053.93|6053.23|67
1734444190000|2024-12-17 14:03:10|6054.68|6053.98|6055.06|6054.36|6055.06|6054.36|6054.68|6053.98|233
1734444200000|2024-12-17 14:03:20|6055.18|6054.48|6055.31|6054.61|6055.31|6054.61|6055.06|6054.36|74
1734444210000|2024-12-17 14:03:30|6055.06|6054.36|6055.06|6054.36|6055.06|6054.36|6055.06|6054.36|60
1734444220000|2024-12-17 14:03:40|6055.18|6054.48|6055.31|6054.61|6055.31|6054.61|6055.06|6054.36|98
1734444230000|2024-12-17 14:03:50|6055.06|6054.36|6055.31|6054.61|6055.31|6054.61|6055.06|6054.36|314
1734444240000|2024-12-17 14:04:00|6055.18|6054.48|6054.81|6054.11|6055.18|6054.48|6054.56|6053.86|101
1734444250000|2024-12-17 14:04:10|6054.56|6053.86|6054.81|6054.11|6054.81|6054.11|6054.56|6053.86|62
1734444260000|2024-12-17 14:04:20|6055.06|6054.36|6055.56|6054.86|6055.56|6054.86|6054.81|6054.11|461
1734444270000|2024-12-17 14:04:30|6055.68|6054.98|6055.56|6054.86|6055.68|6054.98|6055.56|6054.86|78
1734444280000|2024-12-17 14:04:40|6055.81|6055.11|6055.56|6054.86|6055.81|6055.11|6055.43|6054.73|511
1734444290000|2024-12-17 14:04:50|6055.31|6054.61|6055.56|6054.86|6055.56|6054.86|6055.31|6054.61|307
1734444300000|2024-12-17 14:05:00|6055.31|6054.61|6055.56|6054.86|6055.56|6054.86|6055.31|6054.61|187
1734444310000|2024-12-17 14:05:10|6055.81|6055.11|6055.81|6055.11|6056.06|6055.36|6055.56|6054.86|574
1734444320000|2024-12-17 14:05:20|6056.06|6055.36|6056.31|6055.61|6056.31|6055.61|6055.81|6055.11|191
1734444330000|2024-12-17 14:05:30|6056.06|6055.36|6056.06|6055.36|6056.31|6055.61|6056.06|6055.36|96
1734444340000|2024-12-17 14:05:40|6056.18|6055.48|6056.18|6055.48|6056.31|6055.61|6056.06|6055.36|166
1734444350000|2024-12-17 14:05:50|6056.31|6055.61|6056.06|6055.36|6056.31|6055.61|6056.06|6055.36|1015
1734444360000|2024-12-17 14:06:00|||||||||681
1734444370000|2024-12-17 14:06:10|6055.81|6055.11|6055.81|6055.11|6055.81|6055.11|6055.81|6055.11|262
1734444380000|2024-12-17 14:06:20|6056.06|6055.36|6056.31|6055.61|6056.31|6055.61|6055.81|6055.11|375
1734444390000|2024-12-17 14:06:30|6056.56|6055.86|6056.56|6055.86|6056.56|6055.86|6056.56|6055.86|54
1734444400000|2024-12-17 14:06:40|6056.43|6055.73|6056.31|6055.61|6056.56|6055.86|6056.31|6055.61|145
1734444410000|2024-12-17 14:06:50|6056.18|6055.48|6056.31|6055.61|6056.31|6055.61|6056.18|6055.48|80
1734444420000|2024-12-17 14:07:00|6056.56|6055.86|6056.56|6055.86|6056.81|6056.11|6056.56|6055.86|172
1734444430000|2024-12-17 14:07:10|6056.81|6056.11|6056.81|6056.11|6056.81|6056.11|6056.81|6056.11|153
1734444440000|2024-12-17 14:07:20|6056.56|6055.86|6056.06|6055.36|6056.81|6056.11|6056.06|6055.36|380
1734444450000|2024-12-17 14:07:30|6055.81|6055.11|6056.06|6055.36|6056.06|6055.36|6055.81|6055.11|261
1734444460000|2024-12-17 14:07:40|6055.93|6055.23|6055.56|6054.86|6055.93|6055.23|6055.31|6054.61|194
1734444470000|2024-12-17 14:07:50|6055.81|6055.11|6055.68|6054.98|6055.81|6055.11|6055.56|6054.86|50
1734444480000|2024-12-17 14:08:00|6055.81|6055.11|6055.81|6055.11|6055.81|6055.11|6055.81|6055.11|46
1734444490000|2024-12-17 14:08:10|6055.93|6055.23|6056.06|6055.36|6056.06|6055.36|6055.93|6055.23|122
1734444500000|2024-12-17 14:08:20|6055.81|6055.11|6055.56|6054.86|6055.81|6055.11|6055.56|6054.86|481
1734444510000|2024-12-17 14:08:30|6055.68|6054.98|6055.56|6054.86|6055.81|6055.11|6055.56|6054.86|553
1734444520000|2024-12-17 14:08:40|||||||||649
1734444530000|2024-12-17 14:08:50|6055.81|6055.11|6055.56|6054.86|6055.81|6055.11|6055.56|6054.86|855
1734444540000|2024-12-17 14:09:00|||||||||51
1734444550000|2024-12-17 14:09:10|6055.81|6055.11|6055.56|6054.86|6055.81|6055.11|6055.56|6054.86|692
1734444560000|2024-12-17 14:09:20|6055.81|6055.11|6055.56|6054.86|6055.81|6055.11|6055.56|6054.86|650
1734444570000|2024-12-17 14:09:30|||||||||9
1734444580000|2024-12-17 14:09:40|6055.68|6054.98|6055.56|6054.86|6055.68|6054.98|6055.56|6054.86|104
1734444590000|2024-12-17 14:09:50|6055.31|6054.61|6054.81|6054.11|6055.31|6054.61|6054.81|6054.11|372
1734444600000|2024-12-17 14:10:00|6055.06|6054.36|6055.56|6054.86|6055.56|6054.86|6055.06|6054.36|1286
1734444610000|2024-12-17 14:10:10|6055.43|6054.73|6055.31|6054.61|6055.56|6054.86|6055.31|6054.61|705
1734444620000|2024-12-17 14:10:20|6055.06|6054.36|6054.31|6053.61|6055.06|6054.36|6054.31|6053.61|217
1734444630000|2024-12-17 14:10:30|6054.18|6053.48|6054.31|6053.61|6054.31|6053.61|6054.06|6053.36|447
1734444640000|2024-12-17 14:10:40|6054.56|6053.86|6054.31|6053.61|6054.56|6053.86|6054.31|6053.61|202
1734444650000|2024-12-17 14:10:50|||||||||74
1734444660000|2024-12-17 14:11:00|6054.06|6053.36|6053.81|6053.11|6054.06|6053.36|6053.81|6053.11|143
1734444670000|2024-12-17 14:11:10|6054.06|6053.36|6053.81|6053.11|6054.06|6053.36|6053.81|6053.11|704
1734444680000|2024-12-17 14:11:20|6053.56|6052.86|6053.56|6052.86|6053.56|6052.86|6053.31|6052.61|2470
1734444690000|2024-12-17 14:11:30|6053.43|6052.73|6053.56|6052.86|6053.56|6052.86|6053.31|6052.61|310
1734444700000|2024-12-17 14:11:40|6053.81|6053.11|6053.31|6052.61|6053.81|6053.11|6053.31|6052.61|279
1734444710000|2024-12-17 14:11:50|6053.56|6052.86|6053.56|6052.86|6053.56|6052.86|6053.56|6052.86|226
1734444720000|2024-12-17 14:12:00|6053.81|6053.11|6053.56|6052.86|6053.81|6053.11|6053.56|6052.86|95
1734444730000|2024-12-17 14:12:10|6053.68|6052.98|6054.06|6053.36|6054.06|6053.36|6053.68|6052.98|37
1734444740000|2024-12-17 14:12:20|6053.81|6053.11|6053.81|6053.11|6053.81|6053.11|6053.81|6053.11|403
1734444750000|2024-12-17 14:12:30|6053.56|6052.86|6053.56|6052.86|6053.56|6052.86|6053.56|6052.86|70
1734444760000|2024-12-17 14:12:40|6053.68|6052.98|6053.81|6053.11|6053.81|6053.11|6053.56|6052.86|135
1734444770000|2024-12-17 14:12:50|||||||||64
1734444780000|2024-12-17 14:13:00|6054.06|6053.36|6054.06|6053.36|6054.06|6053.36|6053.81|6053.11|87
1734444790000|2024-12-17 14:13:10|6053.93|6053.23|6053.43|6052.73|6053.93|6053.23|6053.31|6052.61|121
1734444800000|2024-12-17 14:13:20|6053.56|6052.86|6053.31|6052.61|6053.56|6052.86|6053.31|6052.61|88
1734444810000|2024-12-17 14:13:30|6053.56|6052.86|6053.31|6052.61|6053.56|6052.86|6053.31|6052.61|126
1734444820000|2024-12-17 14:13:40|6053.56|6052.86|6054.06|6053.36|6054.06|6053.36|6053.56|6052.86|85
1734444830000|2024-12-17 14:13:50|6053.93|6053.23|6053.56|6052.86|6053.93|6053.23|6053.56|6052.86|74
1734444840000|2024-12-17 14:14:00|6053.43|6052.73|6053.43|6052.73|6053.43|6052.73|6053.43|6052.73|64
1734444850000|2024-12-17 14:14:10|6053.31|6052.61|6053.31|6052.61|6053.56|6052.86|6053.31|6052.61|64
1734444860000|2024-12-17 14:14:20|6053.43|6052.73|6053.56|6052.86|6053.56|6052.86|6053.31|6052.61|225
1734444870000|2024-12-17 14:14:30|6053.43|6052.73|6053.31|6052.61|6053.43|6052.73|6053.31|6052.61|65
1734444890000|2024-12-17 14:14:50|6053.43|6052.73|6053.56|6052.86|6053.56|6052.86|6053.43|6052.73|2915
1734444900000|2024-12-17 14:15:00|6053.43|6052.73|6053.81|6053.11|6054.06|6053.36|6053.43|6052.73|543
1734444910000|2024-12-17 14:15:10|6053.93|6053.23|6054.18|6053.48|6054.56|6053.86|6053.93|6053.23|259
1734444920000|2024-12-17 14:15:20|6054.31|6053.61|6054.06|6053.36|6054.31|6053.61|6054.06|6053.36|472
1734444930000|2024-12-17 14:15:30|6054.31|6053.61|6054.31|6053.61|6054.56|6053.86|6054.18|6053.48|50
1734444940000|2024-12-17 14:15:40|6054.06|6053.36|6054.31|6053.61|6054.31|6053.61|6054.06|6053.36|68
1734444950000|2024-12-17 14:15:50|||||||||117
1734444960000|2024-12-17 14:16:00|6054.43|6053.73|6054.06|6053.36|6054.43|6053.73|6054.06|6053.36|236
1734444970000|2024-12-17 14:16:10|6054.18|6053.48|6054.56|6053.86|6054.56|6053.86|6054.18|6053.48|56
1734444980000|2024-12-17 14:16:20|6054.31|6053.61|6054.56|6053.86|6054.56|6053.86|6054.31|6053.61|392
1734444990000|2024-12-17 14:16:30|6054.31|6053.61|6054.31|6053.61|6054.56|6053.86|6054.31|6053.61|231
1734445000000|2024-12-17 14:16:40|6054.18|6053.48|6054.06|6053.36|6054.18|6053.48|6054.06|6053.36|61
1734445010000|2024-12-17 14:16:50|6053.81|6053.11|6053.56|6052.86|6053.81|6053.11|6053.56|6052.86|138
1734445020000|2024-12-17 14:17:00|6053.31|6052.61|6053.31|6052.61|6053.31|6052.61|6053.06|6052.36|191
1734445030000|2024-12-17 14:17:10|6053.18|6052.48|6053.31|6052.61|6053.31|6052.61|6053.06|6052.36|169
1734445040000|2024-12-17 14:17:20|6053.56|6052.86|6053.56|6052.86|6053.56|6052.86|6053.31|6052.61|175
1734445050000|2024-12-17 14:17:30|6053.43|6052.73|6053.56|6052.86|6053.56|6052.86|6053.31|6052.61|62
1734445060000|2024-12-17 14:17:40|6053.31|6052.61|6053.31|6052.61|6053.31|6052.61|6053.31|6052.61|48
1734445070000|2024-12-17 14:17:50|||||||||41
1734445080000|2024-12-17 14:18:00|6053.06|6052.36|6053.31|6052.61|6053.31|6052.61|6053.06|6052.36|87
1734445090000|2024-12-17 14:18:10|6053.43|6052.73|6053.56|6052.86|6053.81|6053.11|6053.43|6052.73|128
1734445100000|2024-12-17 14:18:20|||||||||50
1734445110000|2024-12-17 14:18:30|||||||||48
1734445120000|2024-12-17 14:18:40|6053.31|6052.61|6053.31|6052.61|6053.31|6052.61|6053.31|6052.61|304
1734445130000|2024-12-17 14:18:50|6053.06|6052.36|6053.06|6052.36|6053.06|6052.36|6053.06|6052.36|62
1734445140000|2024-12-17 14:19:00|6053.31|6052.61|6053.31|6052.61|6053.31|6052.61|6053.31|6052.61|142
1734445150000|2024-12-17 14:19:10|6053.43|6052.73|6053.06|6052.36|6053.43|6052.73|6053.06|6052.36|202
1734445160000|2024-12-17 14:19:20|6052.81|6052.11|6053.06|6052.36|6053.06|6052.36|6052.31|6051.61|1205
1734445170000|2024-12-17 14:19:30|6053.31|6052.61|6053.31|6052.61|6053.56|6052.86|6053.31|6052.61|192
1734445180000|2024-12-17 14:19:40|6053.56|6052.86|6053.56|6052.86|6053.56|6052.86|6053.56|6052.86|1209
1734445190000|2024-12-17 14:19:50|6053.31|6052.61|6053.31|6052.61|6053.43|6052.73|6053.31|6052.61|103
1734445200000|2024-12-17 14:20:00|6053.43|6052.73|6053.31|6052.61|6053.56|6052.86|6053.31|6052.61|53
1734445210000|2024-12-17 14:20:10|6053.56|6052.86|6053.56|6052.86|6053.81|6053.11|6053.56|6052.86|340
1734445220000|2024-12-17 14:20:20|6053.68|6052.98|6053.81|6053.11|6053.81|6053.11|6053.68|6052.98|50
1734445230000|2024-12-17 14:20:30|6053.68|6052.98|6053.81|6053.11|6053.81|6053.11|6053.56|6052.86|256
1734445240000|2024-12-17 14:20:40|6053.56|6052.86|6053.31|6052.61|6053.56|6052.86|6053.31|6052.61|139
1734445250000|2024-12-17 14:20:50|||||||||18
1734445260000|2024-12-17 14:21:00|6053.56|6052.86|6053.56|6052.86|6053.56|6052.86|6053.31|6052.61|196
1734445270000|2024-12-17 14:21:10|6053.68|6052.98|6053.56|6052.86|6053.81|6053.11|6053.31|6052.61|245
1734445280000|2024-12-17 14:21:20|||||||||73
1734445290000|2024-12-17 14:21:30|6053.31|6052.61|6053.31|6052.61|6053.56|6052.86|6053.31|6052.61|233
1734445300000|2024-12-17 14:21:40|6053.43|6052.73|6053.56|6052.86|6053.56|6052.86|6053.31|6052.61|58
1734445310000|2024-12-17 14:21:50|6053.31|6052.61|6053.56|6052.86|6053.56|6052.86|6053.31|6052.61|308
1734445320000|2024-12-17 14:22:00|6053.43|6052.73|6053.56|6052.86|6053.56|6052.86|6053.31|6052.61|115
1734445330000|2024-12-17 14:22:10|6053.43|6052.73|6053.31|6052.61|6053.43|6052.73|6053.06|6052.36|81
1734445340000|2024-12-17 14:22:20|6053.56|6052.86|6053.31|6052.61|6053.56|6052.86|6053.31|6052.61|290
1734445350000|2024-12-17 14:22:30|||||||||94
1734445360000|2024-12-17 14:22:40|6053.56|6052.86|6053.56|6052.86|6053.56|6052.86|6053.56|6052.86|3941
1734445370000|2024-12-17 14:22:50|6053.68|6052.98|6053.56|6052.86|6053.68|6052.98|6053.31|6052.61|278
1734445380000|2024-12-17 14:23:00|6053.81|6053.11|6053.81|6053.11|6054.31|6053.61|6053.81|6053.11|413
1734445390000|2024-12-17 14:23:10|6053.56|6052.86|6053.31|6052.61|6053.56|6052.86|6053.31|6052.61|2933
1734445400000|2024-12-17 14:23:20|6053.06|6052.36|6053.31|6052.61|6053.31|6052.61|6053.06|6052.36|328
1734445410000|2024-12-17 14:23:30|6053.18|6052.48|6053.31|6052.61|6053.31|6052.61|6053.06|6052.36|128
1734445420000|2024-12-17 14:23:40|6053.56|6052.86|6053.56|6052.86|6053.56|6052.86|6053.56|6052.86|49
1734445430000|2024-12-17 14:23:50|6053.81|6053.11|6053.56|6052.86|6053.81|6053.11|6053.56|6052.86|106
1734445440000|2024-12-17 14:24:00|6053.31|6052.61|6052.81|6052.11|6053.31|6052.61|6052.81|6052.11|115
1734445450000|2024-12-17 14:24:10|6053.06|6052.36|6053.06|6052.36|6053.18|6052.48|6053.06|6052.36|94
1734445460000|2024-12-17 14:24:20|6053.18|6052.48|6053.31|6052.61|6053.31|6052.61|6053.18|6052.48|52
1734445470000|2024-12-17 14:24:30|6053.18|6052.48|6053.06|6052.36|6053.18|6052.48|6053.06|6052.36|17
1734445480000|2024-12-17 14:24:40|6052.93|6052.23|6052.81|6052.11|6053.06|6052.36|6052.81|6052.11|400
1734445490000|2024-12-17 14:24:50|6053.06|6052.36|6053.06|6052.36|6053.06|6052.36|6053.06|6052.36|145
1734445500000|2024-12-17 14:25:00|6052.93|6052.23|6052.56|6051.86|6053.06|6052.36|6052.56|6051.86|756
1734445510000|2024-12-17 14:25:10|6052.81|6052.11|6052.56|6051.86|6052.81|6052.11|6052.56|6051.86|187
1734445520000|2024-12-17 14:25:20|6052.81|6052.11|6052.56|6051.86|6052.81|6052.11|6052.56|6051.86|495
1734445530000|2024-12-17 14:25:30|6052.81|6052.11|6053.06|6052.36|6053.31|6052.61|6052.81|6052.11|365
1734445540000|2024-12-17 14:25:40|6052.93|6052.23|6052.81|6052.11|6052.93|6052.23|6052.81|6052.11|232
1734445550000|2024-12-17 14:25:50|6052.68|6051.98|6052.56|6051.86|6052.68|6051.98|6052.56|6051.86|118
1734445560000|2024-12-17 14:26:00|6052.68|6051.98|6052.56|6051.86|6052.68|6051.98|6052.56|6051.86|181
1734445570000|2024-12-17 14:26:10|6052.81|6052.11|6052.56|6051.86|6052.81|6052.11|6052.56|6051.86|68
1734445580000|2024-12-17 14:26:20|6052.68|6051.98|6052.56|6051.86|6052.81|6052.11|6052.56|6051.86|98
1734445590000|2024-12-17 14:26:30|6052.68|6051.98|6052.56|6051.86|6052.68|6051.98|6052.56|6051.86|127
1734445600000|2024-12-17 14:26:40|||||||||189
1734445610000|2024-12-17 14:26:50|6052.43|6051.73|6052.56|6051.86|6052.56|6051.86|6052.31|6051.61|134
1734445620000|2024-12-17 14:27:00|6052.31|6051.61|6052.31|6051.61|6052.81|6052.11|6052.31|6051.61|433
1734445630000|2024-12-17 14:27:10|6051.81|6051.11|6051.06|6050.36|6052.06|6051.36|6051.06|6050.36|905
1734445640000|2024-12-17 14:27:20|6051.18|6050.48|6051.31|6050.61|6051.56|6050.86|6051.06|6050.36|382
1734445650000|2024-12-17 14:27:30|6051.18|6050.48|6051.31|6050.61|6051.31|6050.61|6051.06|6050.36|315
1734445660000|2024-12-17 14:27:40|6051.18|6050.48|6050.31|6049.61|6051.18|6050.48|6050.31|6049.61|716
1734445670000|2024-12-17 14:27:50|6050.56|6049.86|6051.31|6050.61|6051.31|6050.61|6050.56|6049.86|527
1734445680000|2024-12-17 14:28:00|6051.18|6050.48|6051.31|6050.61|6051.31|6050.61|6051.06|6050.36|304
1734445690000|2024-12-17 14:28:10|6051.43|6050.73|6050.81|6050.11|6051.56|6050.86|6050.81|6050.11|340
1734445700000|2024-12-17 14:28:20|6050.93|6050.23|6051.06|6050.36|6051.06|6050.36|6050.81|6050.11|176
1734445710000|2024-12-17 14:28:30|6050.93|6050.23|6049.81|6049.11|6050.93|6050.23|6049.81|6049.11|518
1734445720000|2024-12-17 14:28:40|6049.68|6048.98|6049.81|6049.11|6049.81|6049.11|6049.56|6048.86|374
1734445730000|2024-12-17 14:28:50|6049.68|6048.98|6049.56|6048.86|6049.68|6048.98|6049.56|6048.86|429
1734445740000|2024-12-17 14:29:00|6049.68|6048.98|6049.81|6049.11|6049.81|6049.11|6049.56|6048.86|363
1734445750000|2024-12-17 14:29:10|6049.56|6048.86|6049.81|6049.11|6050.31|6049.61|6049.56|6048.86|844
1734445760000|2024-12-17 14:29:20|6049.68|6048.98|6049.81|6049.11|6049.93|6049.23|6049.68|6048.98|495
1734445770000|2024-12-17 14:29:30|6049.56|6048.86|6049.81|6049.11|6049.81|6049.11|6049.56|6048.86|471
1734445780000|2024-12-17 14:29:40|6049.68|6048.98|6049.81|6049.11|6049.81|6049.11|6049.56|6048.86|434
1734445790000|2024-12-17 14:29:50|6050.06|6049.36|6049.06|6048.36|6050.06|6049.36|6049.06|6048.36|1395
1734445800000|2024-12-17 14:30:00|6048.96|6048.46|6047.71|6047.21|6049.46|6048.96|6046.46|6045.96|9344
1734445810000|2024-12-17 14:30:10|6047.96|6047.46|6048.71|6048.21|6048.96|6048.46|6047.96|6047.46|2733
1734445820000|2024-12-17 14:30:20|6048.96|6048.46|6048.46|6047.96|6049.21|6048.71|6047.96|6047.46|1613
1734445830000|2024-12-17 14:30:30|6047.96|6047.46|6045.71|6045.21|6047.96|6047.46|6045.71|6045.21|1819
1734445840000|2024-12-17 14:30:40|6045.96|6045.46|6045.96|6045.46|6046.21|6045.71|6045.46|6044.96|2485
1734445850000|2024-12-17 14:30:50|6046.21|6045.71|6045.96|6045.46|6046.46|6045.96|6045.71|6045.21|1156
1734445860000|2024-12-17 14:31:00|6045.71|6045.21|6045.46|6044.96|6045.71|6045.21|6045.46|6044.96|4661
1734445870000|2024-12-17 14:31:10|6044.21|6043.71|6045.21|6044.71|6045.71|6045.21|6043.71|6043.21|3352
1734445880000|2024-12-17 14:31:20|6044.96|6044.46|6043.96|6043.46|6045.46|6044.96|6043.71|6043.21|2759
1734445890000|2024-12-17 14:31:30|6044.21|6043.71|6044.96|6044.46|6045.46|6044.96|6043.46|6042.96|3235
1734445900000|2024-12-17 14:31:40|6044.71|6044.21|6045.96|6045.46|6045.96|6045.46|6044.71|6044.21|2321
1734445910000|2024-12-17 14:31:50|6046.21|6045.71|6046.96|6046.46|6046.96|6046.46|6045.96|6045.46|1420
1734445920000|2024-12-17 14:32:00|6046.71|6046.21|6045.46|6044.96|6046.96|6046.46|6044.96|6044.46|2459
1734445930000|2024-12-17 14:32:10|6045.21|6044.71|6046.71|6046.21|6046.71|6046.21|6045.21|6044.71|1481
1734445940000|2024-12-17 14:32:20|6047.21|6046.71|6049.71|6049.21|6049.96|6049.46|6046.96|6046.46|2208
1734445950000|2024-12-17 14:32:30|6049.46|6048.96|6049.71|6049.21|6050.21|6049.71|6049.46|6048.96|1438
1734445960000|2024-12-17 14:32:40|6049.96|6049.46|6049.96|6049.46|6050.21|6049.71|6049.46|6048.96|996
1734445970000|2024-12-17 14:32:50|6049.71|6049.21|6049.71|6049.21|6049.96|6049.46|6048.21|6047.71|1323
1734445980000|2024-12-17 14:33:00|6049.46|6048.96|6048.21|6047.71|6049.46|6048.96|6047.96|6047.46|2545
1734445990000|2024-12-17 14:33:10|6048.46|6047.96|6049.21|6048.71|6049.46|6048.96|6048.46|6047.96|1146
1734446000000|2024-12-17 14:33:20|6049.46|6048.96|6048.96|6048.46|6049.46|6048.96|6048.46|6047.96|1072
1734446010000|2024-12-17 14:33:30|6048.71|6048.21|6047.96|6047.46|6048.71|6048.21|6047.71|6047.21|1579
1734446020000|2024-12-17 14:33:40|6047.71|6047.21|6047.96|6047.46|6048.21|6047.71|6047.21|6046.71|1038
1734446030000|2024-12-17 14:33:50|6047.71|6047.21|6047.96|6047.46|6048.21|6047.71|6047.46|6046.96|860
1734446040000|2024-12-17 14:34:00|6048.21|6047.71|6049.21|6048.71|6049.46|6048.96|6048.21|6047.71|1159
1734446050000|2024-12-17 14:34:10|6048.96|6048.46|6047.96|6047.46|6049.21|6048.71|6047.71|6047.21|1180
1734446060000|2024-12-17 14:34:20|6047.71|6047.21|6048.21|6047.71|6048.46|6047.96|6047.21|6046.71|832
1734446070000|2024-12-17 14:34:30|6048.46|6047.96|6049.21|6048.71|6049.71|6049.21|6048.21|6047.71|1101
1734446080000|2024-12-17 14:34:40|6049.46|6048.96|6048.71|6048.21|6049.46|6048.96|6048.71|6048.21|1607
1734446090000|2024-12-17 14:34:50|6049.21|6048.71|6047.96|6047.46|6049.21|6048.71|6047.71|6047.21|880
1734446100000|2024-12-17 14:35:00|6047.83|6047.33|6048.71|6048.21|6048.71|6048.21|6047.83|6047.33|1527
1734446110000|2024-12-17 14:35:10|6048.96|6048.46|6048.71|6048.21|6048.96|6048.46|6048.21|6047.71|834
1734446120000|2024-12-17 14:35:20|6048.96|6048.46|6048.71|6048.21|6049.21|6048.71|6048.71|6048.21|3157
1734446130000|2024-12-17 14:35:30|6048.96|6048.46|6048.71|6048.21|6049.46|6048.96|6048.71|6048.21|1077
1734446140000|2024-12-17 14:35:40|6048.96|6048.46|6049.21|6048.71|6049.46|6048.96|6048.71|6048.21|1018
1734446150000|2024-12-17 14:35:50|6048.96|6048.46|6049.46|6048.96|6049.46|6048.96|6048.96|6048.46|533
1734446160000|2024-12-17 14:36:00|6049.21|6048.71|6049.46|6048.96|6049.46|6048.96|6048.71|6048.21|1204
1734446170000|2024-12-17 14:36:10|6049.21|6048.71|6049.21|6048.71|6049.21|6048.71|6048.46|6047.96|768
1734446180000|2024-12-17 14:36:20|6048.96|6048.46|6047.71|6047.21|6048.96|6048.46|6047.71|6047.21|967
1734446190000|2024-12-17 14:36:30|6047.96|6047.46|6048.46|6047.96|6048.46|6047.96|6047.46|6046.96|2055
1734446200000|2024-12-17 14:36:40|6048.21|6047.71|6047.21|6046.71|6048.46|6047.96|6046.96|6046.46|1249
1734446210000|2024-12-17 14:36:50|6046.96|6046.46|6046.21|6045.71|6047.21|6046.71|6045.96|6045.46|1580
1734446220000|2024-12-17 14:37:00|6046.46|6045.96|6047.21|6046.71|6047.96|6047.46|6046.46|6045.96|1399
1734446230000|2024-12-17 14:37:10|6046.96|6046.46|6046.46|6045.96|6047.21|6046.71|6046.46|6045.96|880
1734446240000|2024-12-17 14:37:20|6046.58|6046.08|6045.46|6044.96|6046.58|6046.08|6044.96|6044.46|2628
1734446250000|2024-12-17 14:37:30|6045.21|6044.71|6045.46|6044.96|6045.96|6045.46|6044.71|6044.21|1203
1734446260000|2024-12-17 14:37:40|6045.21|6044.71|6045.71|6045.21|6045.96|6045.46|6044.71|6044.21|1112
1734446270000|2024-12-17 14:37:50|6045.83|6045.33|6046.46|6045.96|6046.46|6045.96|6045.71|6045.21|597
1734446280000|2024-12-17 14:38:00|6045.46|6044.96|6045.46|6044.96|6045.71|6045.21|6044.96|6044.46|1218
1734446290000|2024-12-17 14:38:10|6045.71|6045.21|6045.71|6045.21|6046.71|6046.21|6045.46|6044.96|1483
1734446300000|2024-12-17 14:38:20|6045.96|6045.46|6045.71|6045.21|6046.71|6046.21|6045.71|6045.21|1003
1734446310000|2024-12-17 14:38:30|6045.96|6045.46|6046.46|6045.96|6046.71|6046.21|6045.96|6045.46|1924
1734446320000|2024-12-17 14:38:40|6046.58|6046.08|6046.46|6045.96|6047.46|6046.96|6046.46|6045.96|1092
1734446330000|2024-12-17 14:38:50|6046.21|6045.71|6046.46|6045.96|6046.71|6046.21|6045.96|6045.46|1042
1734446340000|2024-12-17 14:39:00|6046.21|6045.71|6046.71|6046.21|6046.71|6046.21|6046.21|6045.71|1380
1734446350000|2024-12-17 14:39:10|6046.96|6046.46|6046.71|6046.21|6046.96|6046.46|6046.46|6045.96|592
1734446360000|2024-12-17 14:39:20|6046.96|6046.46|6046.96|6046.46|6047.96|6047.46|6046.96|6046.46|1084
1734446370000|2024-12-17 14:39:30|6047.21|6046.71|6047.71|6047.21|6047.71|6047.21|6047.21|6046.71|1480
1734446380000|2024-12-17 14:39:40|6047.46|6046.96|6047.46|6046.96|6047.96|6047.46|6047.21|6046.71|929
1734446390000|2024-12-17 14:39:50|6047.71|6047.21|6047.96|6047.46|6047.96|6047.46|6047.46|6046.96|647
1734446400000|2024-12-17 14:40:00|6047.71|6047.21|6047.21|6046.71|6047.96|6047.46|6047.21|6046.71|1013
1734446410000|2024-12-17 14:40:10|6046.96|6046.46|6046.71|6046.21|6047.21|6046.71|6046.46|6045.96|1138
1734446420000|2024-12-17 14:40:20|6047.21|6046.71|6046.71|6046.21|6047.46|6046.96|6046.46|6045.96|1085
1734446430000|2024-12-17 14:40:30|6046.96|6046.46|6046.46|6045.96|6046.96|6046.46|6046.21|6045.71|604
1734446440000|2024-12-17 14:40:40|6046.21|6045.71|6046.21|6045.71|6046.46|6045.96|6045.96|6045.46|1023
1734446450000|2024-12-17 14:40:50|6046.46|6045.96|6046.21|6045.71|6046.71|6046.21|6045.96|6045.46|647
1734446460000|2024-12-17 14:41:00|6045.96|6045.46|6046.21|6045.71|6046.46|6045.96|6045.21|6044.71|1317
1734446470000|2024-12-17 14:41:10|6045.96|6045.46|6046.83|6046.33|6046.96|6046.46|6045.96|6045.46|999
1734446480000|2024-12-17 14:41:20|6047.21|6046.71|6046.71|6046.21|6047.71|6047.21|6046.71|6046.21|849
1734446490000|2024-12-17 14:41:30|6046.46|6045.96|6046.21|6045.71|6046.71|6046.21|6045.96|6045.46|513
1734446500000|2024-12-17 14:41:40|6046.08|6045.58|6045.21|6044.71|6046.21|6045.71|6044.96|6044.46|587
1734446510000|2024-12-17 14:41:50|6045.08|6044.58|6045.96|6045.46|6045.96|6045.46|6044.96|6044.46|972
1734446520000|2024-12-17 14:42:00|6045.71|6045.21|6046.46|6045.96|6047.21|6046.71|6045.71|6045.21|1321
1734446530000|2024-12-17 14:42:10|6046.21|6045.71|6046.46|6045.96|6046.71|6046.21|6045.96|6045.46|560
1734446540000|2024-12-17 14:42:20|6046.21|6045.71|6045.83|6045.33|6046.21|6045.71|6045.46|6044.96|862
1734446550000|2024-12-17 14:42:30|6045.71|6045.21|6045.71|6045.21|6046.08|6045.58|6045.46|6044.96|990
1734446560000|2024-12-17 14:42:40|6045.46|6044.96|6045.96|6045.46|6045.96|6045.46|6045.46|6044.96|975
1734446570000|2024-12-17 14:42:50|6046.21|6045.71|6046.21|6045.71|6046.71|6046.21|6045.96|6045.46|1589
1734446580000|2024-12-17 14:43:00|6045.96|6045.46|6045.96|6045.46|6046.71|6046.21|6045.71|6045.21|861
1734446590000|2024-12-17 14:43:10|6045.71|6045.21|6047.21|6046.71|6047.21|6046.71|6045.71|6045.21|693
1734446600000|2024-12-17 14:43:20|6047.46|6046.96|6046.71|6046.21|6047.46|6046.96|6046.71|6046.21|1077
1734446610000|2024-12-17 14:43:30|6046.96|6046.46|6048.21|6047.71|6048.21|6047.71|6046.96|6046.46|852
1734446620000|2024-12-17 14:43:40|6048.46|6047.96|6049.21|6048.71|6049.21|6048.71|6048.46|6047.96|1106
1734446630000|2024-12-17 14:43:50|6049.46|6048.96|6050.21|6049.71|6050.21|6049.71|6049.46|6048.96|1037
1734446640000|2024-12-17 14:44:00|6049.96|6049.46|6049.71|6049.21|6050.21|6049.71|6049.46|6048.96|993
1734446650000|2024-12-17 14:44:10|6049.96|6049.46|6051.21|6050.71|6051.21|6050.71|6049.71|6049.21|1631
1734446660000|2024-12-17 14:44:20|6051.46|6050.96|6051.96|6051.46|6052.46|6051.96|6051.46|6050.96|1744
1734446670000|2024-12-17 14:44:30|6052.21|6051.71|6052.21|6051.71|6052.46|6051.96|6051.96|6051.46|1085
1734446680000|2024-12-17 14:44:40|6051.96|6051.46|6052.96|6052.46|6053.21|6052.71|6051.96|6051.46|1255
1734446690000|2024-12-17 14:44:50|6053.21|6052.71|6052.46|6051.96|6053.21|6052.71|6052.21|6051.71|970
1734446700000|2024-12-17 14:45:00|6051.96|6051.46|6052.46|6051.96|6052.46|6051.96|6051.46|6050.96|1439
1734446710000|2024-12-17 14:45:10|6052.71|6052.21|6052.96|6052.46|6052.96|6052.46|6052.46|6051.96|645
1734446720000|2024-12-17 14:45:20|6052.71|6052.21|6052.46|6051.96|6052.71|6052.21|6052.21|6051.71|1029
1734446730000|2024-12-17 14:45:30|6052.71|6052.21|6052.21|6051.71|6052.71|6052.21|6051.96|6051.46|687
1734446740000|2024-12-17 14:45:40|6051.71|6051.21|6051.71|6051.21|6051.96|6051.46|6050.96|6050.46|986
1734446750000|2024-12-17 14:45:50|6051.46|6050.96|6051.96|6051.46|6052.21|6051.71|6051.46|6050.96|789
1734446760000|2024-12-17 14:46:00|6052.21|6051.71|6051.96|6051.46|6052.21|6051.71|6051.46|6050.96|1499
1734446770000|2024-12-17 14:46:10|6052.21|6051.71|6052.21|6051.71|6052.21|6051.71|6051.71|6051.21|804
1734446780000|2024-12-17 14:46:20|6052.46|6051.96|6051.46|6050.96|6052.46|6051.96|6051.46|6050.96|628
1734446790000|2024-12-17 14:46:30|6051.71|6051.21|6052.71|6052.21|6052.71|6052.21|6050.96|6050.46|1608
1734446800000|2024-12-17 14:46:40|6052.58|6052.08|6052.46|6051.96|6053.21|6052.71|6052.46|6051.96|926
1734446810000|2024-12-17 14:46:50|6052.58|6052.08|6052.21|6051.71|6052.71|6052.21|6052.21|6051.71|869
1734446820000|2024-12-17 14:47:00|6051.96|6051.46|6049.96|6049.46|6052.21|6051.71|6049.96|6049.46|1855
1734446830000|2024-12-17 14:47:10|6050.21|6049.71|6051.71|6051.21|6051.96|6051.46|6049.96|6049.46|1251
1734446840000|2024-12-17 14:47:20|6051.96|6051.46|6052.46|6051.96|6052.46|6051.96|6051.96|6051.46|935
1734446850000|2024-12-17 14:47:30|6052.33|6051.83|6052.96|6052.46|6053.21|6052.71|6052.21|6051.71|776
1734446860000|2024-12-17 14:47:40|6052.71|6052.21|6052.96|6052.46|6053.21|6052.71|6052.46|6051.96|761
1734446870000|2024-12-17 14:47:50|6052.71|6052.21|6052.21|6051.71|6052.71|6052.21|6052.21|6051.71|599
1734446880000|2024-12-17 14:48:00|6051.96|6051.46|6052.71|6052.21|6052.96|6052.46|6051.96|6051.46|873
1734446890000|2024-12-17 14:48:10|6052.46|6051.96|6053.21|6052.71|6053.21|6052.71|6052.46|6051.96|614
1734446900000|2024-12-17 14:48:20|6053.33|6052.83|6053.71|6053.21|6053.71|6053.21|6052.96|6052.46|727
1734446910000|2024-12-17 14:48:30|6053.96|6053.46|6053.71|6053.21|6053.96|6053.46|6053.46|6052.96|1102
1734446920000|2024-12-17 14:48:40|6053.96|6053.46|6054.21|6053.71|6054.21|6053.71|6053.71|6053.21|812
1734446930000|2024-12-17 14:48:50|6053.96|6053.46|6054.21|6053.71|6054.21|6053.71|6053.71|6053.21|1306
1734446940000|2024-12-17 14:49:00|6053.96|6053.46|6053.21|6052.71|6054.71|6054.21|6053.21|6052.71|1153
1734446950000|2024-12-17 14:49:10|6053.46|6052.96|6053.71|6053.21|6053.96|6053.46|6053.21|6052.71|446
1734446960000|2024-12-17 14:49:20|6053.46|6052.96|6053.71|6053.21|6053.83|6053.33|6053.33|6052.83|414
1734446970000|2024-12-17 14:49:30|6053.46|6052.96|6053.21|6052.71|6053.71|6053.21|6052.96|6052.46|626
1734446980000|2024-12-17 14:49:40|6053.08|6052.58|6052.96|6052.46|6053.21|6052.71|6052.71|6052.21|839
1734446990000|2024-12-17 14:49:50|6052.71|6052.21|6053.46|6052.96|6053.46|6052.96|6052.71|6052.21|489
1734447000000|2024-12-17 14:50:00|6053.71|6053.21|6053.71|6053.21|6053.96|6053.46|6053.21|6052.71|1356
1734447010000|2024-12-17 14:50:10|6053.46|6052.96|6053.71|6053.21|6053.71|6053.21|6053.21|6052.71|1077
1734447020000|2024-12-17 14:50:20|6053.46|6052.96|6053.21|6052.71|6053.71|6053.21|6052.96|6052.46|558
1734447030000|2024-12-17 14:50:30|6053.46|6052.96|6053.21|6052.71|6053.96|6053.46|6052.96|6052.46|554
1734447040000|2024-12-17 14:50:40|6053.46|6052.96|6053.71|6053.21|6053.96|6053.46|6053.21|6052.71|714
1734447050000|2024-12-17 14:50:50|6053.83|6053.33|6053.21|6052.71|6053.96|6053.46|6053.21|6052.71|774
1734447060000|2024-12-17 14:51:00|6053.46|6052.96|6052.21|6051.71|6053.46|6052.96|6052.21|6051.71|1687
1734447070000|2024-12-17 14:51:10|6052.46|6051.96|6051.96|6051.46|6053.21|6052.71|6051.71|6051.21|758
1734447080000|2024-12-17 14:51:20|6052.21|6051.71|6052.71|6052.21|6052.96|6052.46|6052.21|6051.71|938
1734447090000|2024-12-17 14:51:30|6052.46|6051.96|6052.71|6052.21|6052.71|6052.21|6052.21|6051.71|1104
1734447100000|2024-12-17 14:51:40|6052.58|6052.08|6053.71|6053.21|6054.21|6053.71|6052.58|6052.08|610
1734447110000|2024-12-17 14:51:50|6053.96|6053.46|6054.46|6053.96|6054.96|6054.46|6053.96|6053.46|1939
1734447120000|2024-12-17 14:52:00|6054.21|6053.71|6054.21|6053.71|6054.46|6053.96|6053.96|6053.46|707
1734447130000|2024-12-17 14:52:10|6054.46|6053.96|6054.46|6053.96|6054.46|6053.96|6053.96|6053.46|1198
1734447140000|2024-12-17 14:52:20|6054.33|6053.83|6054.21|6053.71|6054.46|6053.96|6053.96|6053.46|1787
1734447150000|2024-12-17 14:52:30|6053.96|6053.46|6054.46|6053.96|6054.71|6054.21|6053.71|6053.21|695
1734447160000|2024-12-17 14:52:40|6054.21|6053.71|6053.71|6053.21|6054.21|6053.71|6053.46|6052.96|417
1734447170000|2024-12-17 14:52:50|6053.46|6052.96|6053.71|6053.21|6053.71|6053.21|6053.21|6052.71|620
1734447180000|2024-12-17 14:53:00|6053.96|6053.46|6052.96|6052.46|6053.96|6053.46|6052.96|6052.46|890
1734447190000|2024-12-17 14:53:10|6052.83|6052.33|6053.46|6052.96|6053.71|6053.21|6052.71|6052.21|528
1734447200000|2024-12-17 14:53:20|6053.21|6052.71|6053.21|6052.71|6053.71|6053.21|6052.71|6052.21|1042
1734447210000|2024-12-17 14:53:30|6053.33|6052.83|6053.33|6052.83|6053.46|6052.96|6052.96|6052.46|965
1734447220000|2024-12-17 14:53:40|6053.46|6052.96|6053.21|6052.71|6053.46|6052.96|6052.96|6052.46|475
1734447230000|2024-12-17 14:53:50|6052.96|6052.46|6052.71|6052.21|6053.21|6052.71|6052.46|6051.96|579
1734447240000|2024-12-17 14:54:00|6052.96|6052.46|6052.46|6051.96|6053.21|6052.71|6052.21|6051.71|2688
1734447250000|2024-12-17 14:54:10|6052.71|6052.21|6053.96|6053.46|6053.96|6053.46|6052.71|6052.21|1290
1734447260000|2024-12-17 14:54:20|6053.83|6053.33|6053.71|6053.21|6053.96|6053.46|6053.46|6052.96|313
1734447270000|2024-12-17 14:54:30|6053.46|6052.96|6054.96|6054.46|6054.96|6054.46|6053.46|6052.96|2292
1734447280000|2024-12-17 14:54:40|6055.21|6054.71|6055.46|6054.96|6055.46|6054.96|6054.71|6054.21|604
1734447290000|2024-12-17 14:54:50|6055.71|6055.21|6055.71|6055.21|6055.96|6055.46|6055.46|6054.96|1285
1734447300000|2024-12-17 14:55:00|6055.46|6054.96|6054.46|6053.96|6055.96|6055.46|6054.46|6053.96|1231
1734447310000|2024-12-17 14:55:10|6054.71|6054.21|6054.46|6053.96|6054.96|6054.46|6054.21|6053.71|574
1734447320000|2024-12-17 14:55:20|6054.21|6053.71|6054.21|6053.71|6054.58|6054.08|6054.21|6053.71|699
1734447330000|2024-12-17 14:55:30|6053.96|6053.46|6053.71|6053.21|6053.96|6053.46|6052.96|6052.46|2377
1734447340000|2024-12-17 14:55:40|6053.96|6053.46|6054.21|6053.71|6054.46|6053.96|6053.96|6053.46|363
1734447350000|2024-12-17 14:55:50|6054.46|6053.96|6054.21|6053.71|6054.71|6054.21|6054.21|6053.71|1955
1734447360000|2024-12-17 14:56:00|6054.08|6053.58|6055.21|6054.71|6055.21|6054.71|6053.96|6053.46|887
1734447370000|2024-12-17 14:56:10|6055.46|6054.96|6056.21|6055.71|6056.21|6055.71|6055.21|6054.71|1111
1734447380000|2024-12-17 14:56:20|6055.96|6055.46|6055.96|6055.46|6056.46|6055.96|6055.96|6055.46|1869
1734447390000|2024-12-17 14:56:30|6056.21|6055.71|6055.71|6055.21|6056.21|6055.71|6055.71|6055.21|609
1734447400000|2024-12-17 14:56:40|6055.46|6054.96|6055.96|6055.46|6055.96|6055.46|6055.46|6054.96|545
1734447410000|2024-12-17 14:56:50|6056.21|6055.71|6056.21|6055.71|6056.21|6055.71|6055.96|6055.46|1122
1734447420000|2024-12-17 14:57:00|6055.96|6055.46|6055.71|6055.21|6056.08|6055.58|6055.21|6054.71|929
1734447430000|2024-12-17 14:57:10|6055.46|6054.96|6055.71|6055.21|6056.21|6055.71|6055.46|6054.96|761
1734447440000|2024-12-17 14:57:20|6055.96|6055.46|6055.71|6055.21|6055.96|6055.46|6055.46|6054.96|390
1734447450000|2024-12-17 14:57:30|6055.83|6055.33|6054.71|6054.21|6055.83|6055.33|6054.46|6053.96|849
1734447460000|2024-12-17 14:57:40|6054.96|6054.46|6055.21|6054.71|6055.21|6054.71|6054.71|6054.21|401
1734447470000|2024-12-17 14:57:50|6054.96|6054.46|6055.46|6054.96|6055.46|6054.96|6054.71|6054.21|889
1734447480000|2024-12-17 14:58:00|6055.21|6054.71|6054.96|6054.46|6055.46|6054.96|6054.71|6054.21|906
1734447490000|2024-12-17 14:58:10|6054.71|6054.21|6054.46|6053.96|6054.96|6054.46|6054.21|6053.71|575
1734447500000|2024-12-17 14:58:20|6054.33|6053.83|6053.71|6053.21|6054.46|6053.96|6053.46|6052.96|1103
1734447510000|2024-12-17 14:58:30|6053.58|6053.08|6053.71|6053.21|6053.71|6053.21|6053.21|6052.71|428
1734447520000|2024-12-17 14:58:40|6053.96|6053.46|6053.96|6053.46|6053.96|6053.46|6053.58|6053.08|489
1734447530000|2024-12-17 14:58:50|6054.21|6053.71|6054.46|6053.96|6054.71|6054.21|6053.96|6053.46|547
1734447540000|2024-12-17 14:59:00|6054.21|6053.71|6053.71|6053.21|6054.21|6053.71|6053.21|6052.71|538
1734447550000|2024-12-17 14:59:10|6053.96|6053.46|6052.96|6052.46|6053.96|6053.46|6052.96|6052.46|897
1734447560000|2024-12-17 14:59:20|6052.83|6052.33|6051.21|6050.71|6052.96|6052.46|6051.21|6050.71|1345
1734447570000|2024-12-17 14:59:30|6051.46|6050.96|6050.96|6050.46|6051.46|6050.96|6050.71|6050.21|658
1734447580000|2024-12-17 14:59:40|6050.71|6050.21|6051.21|6050.71|6051.71|6051.21|6050.71|6050.21|570
1734447590000|2024-12-17 14:59:50|6051.46|6050.96|6051.71|6051.21|6051.96|6051.46|6051.21|6050.71|1117
1734447600000|2024-12-17 15:00:00|6051.21|6050.71|6051.46|6050.96|6051.58|6051.08|6051.21|6050.71|1329
1734447610000|2024-12-17 15:00:10|6051.21|6050.71|6050.21|6049.71|6051.21|6050.71|6049.96|6049.46|636
1734447620000|2024-12-17 15:00:20|6050.71|6050.21|6049.21|6048.71|6050.71|6050.21|6049.21|6048.71|1344
1734447630000|2024-12-17 15:00:30|6048.96|6048.46|6047.71|6047.21|6049.21|6048.71|6047.71|6047.21|1098
1734447640000|2024-12-17 15:00:40|6047.96|6047.46|6047.96|6047.46|6048.21|6047.71|6047.71|6047.21|707
1734447650000|2024-12-17 15:00:50|6048.21|6047.71|6048.71|6048.21|6048.96|6048.46|6048.21|6047.71|1286
1734447660000|2024-12-17 15:01:00|6048.96|6048.46|6047.71|6047.21|6048.96|6048.46|6047.46|6046.96|1270
1734447670000|2024-12-17 15:01:10|6047.96|6047.46|6047.96|6047.46|6049.21|6048.71|6047.96|6047.46|1309
1734447680000|2024-12-17 15:01:20|6048.21|6047.71|6047.46|6046.96|6048.21|6047.71|6047.21|6046.71|673
1734447690000|2024-12-17 15:01:30|6047.21|6046.71|6046.71|6046.21|6047.21|6046.71|6046.71|6046.21|748
1734447700000|2024-12-17 15:01:40|6046.46|6045.96|6046.21|6045.71|6046.71|6046.21|6045.71|6045.21|1015
1734447710000|2024-12-17 15:01:50|6046.46|6045.96|6046.71|6046.21|6046.96|6046.46|6046.08|6045.58|673
1734447720000|2024-12-17 15:02:00|6046.96|6046.46|6046.96|6046.46|6046.96|6046.46|6046.46|6045.96|696
1734447730000|2024-12-17 15:02:10|6046.71|6046.21|6046.83|6046.33|6046.83|6046.33|6046.46|6045.96|472
1734447740000|2024-12-17 15:02:20|6046.71|6046.21|6048.46|6047.96|6048.46|6047.96|6046.46|6045.96|859
1734447750000|2024-12-17 15:02:30|6048.71|6048.21|6049.71|6049.21|6049.96|6049.46|6048.71|6048.21|3259
1734447760000|2024-12-17 15:02:40|6049.96|6049.46|6049.21|6048.71|6049.96|6049.46|6049.21|6048.71|518
1734447770000|2024-12-17 15:02:50|6049.46|6048.96|6048.21|6047.71|6049.46|6048.96|6048.21|6047.71|1794
1734447780000|2024-12-17 15:03:00|6047.96|6047.46|6046.46|6045.96|6047.96|6047.46|6046.46|6045.96|772
1734447790000|2024-12-17 15:03:10|6046.21|6045.71|6045.96|6045.46|6046.96|6046.46|6045.96|6045.46|980
1734447800000|2024-12-17 15:03:20|6045.46|6044.96|6046.46|6045.96|6046.46|6045.96|6045.46|6044.96|879
1734447810000|2024-12-17 15:03:30|6046.21|6045.71|6045.96|6045.46|6046.46|6045.96|6045.71|6045.21|688
1734447820000|2024-12-17 15:03:40|6045.71|6045.21|6046.71|6046.21|6046.71|6046.21|6045.71|6045.21|556
1734447830000|2024-12-17 15:03:50|6046.96|6046.46|6046.71|6046.21|6046.96|6046.46|6046.46|6045.96|582
1734447840000|2024-12-17 15:04:00|6047.21|6046.71|6046.21|6045.71|6047.71|6047.21|6046.21|6045.71|2046
1734447850000|2024-12-17 15:04:10|6045.96|6045.46|6046.21|6045.71|6046.46|6045.96|6045.71|6045.21|903
1734447860000|2024-12-17 15:04:20|6045.96|6045.46|6045.71|6045.21|6046.21|6045.71|6044.96|6044.46|1318
1734447870000|2024-12-17 15:04:30|6045.96|6045.46|6045.96|6045.46|6045.96|6045.46|6045.46|6044.96|452
1734447880000|2024-12-17 15:04:40|6046.46|6045.96|6046.71|6046.21|6046.71|6046.21|6046.46|6045.96|313
1734447890000|2024-12-17 15:04:50|6046.96|6046.46|6046.46|6045.96|6047.21|6046.71|6046.46|6045.96|577
1734447900000|2024-12-17 15:05:00|6046.71|6046.21|6046.46|6045.96|6047.46|6046.96|6046.33|6045.83|977
1734447910000|2024-12-17 15:05:10|6046.21|6045.71|6045.96|6045.46|6046.46|6045.96|6045.71|6045.21|617
1734447920000|2024-12-17 15:05:20|6045.71|6045.21|6045.58|6045.08|6045.71|6045.21|6045.21|6044.71|550
1734447930000|2024-12-17 15:05:30|6045.46|6044.96|6045.71|6045.21|6045.71|6045.21|6045.21|6044.71|785
1734447940000|2024-12-17 15:05:40|6045.46|6044.96|6045.46|6044.96|6045.46|6044.96|6045.21|6044.71|455
1734447950000|2024-12-17 15:05:50|6045.21|6044.71|6046.46|6045.96|6046.46|6045.96|6045.21|6044.71|480
1734447960000|2024-12-17 15:06:00|6046.71|6046.21|6047.71|6047.21|6047.71|6047.21|6046.71|6046.21|934
1734447970000|2024-12-17 15:06:10|6047.46|6046.96|6048.71|6048.21|6048.71|6048.21|6047.21|6046.71|698
1734447980000|2024-12-17 15:06:20|6048.46|6047.96|6049.21|6048.71|6049.21|6048.71|6048.46|6047.96|789
1734447990000|2024-12-17 15:06:30|6049.08|6048.58|6048.96|6048.46|6049.46|6048.96|6048.96|6048.46|624
1734448000000|2024-12-17 15:06:40|6048.71|6048.21|6048.46|6047.96|6048.71|6048.21|6048.21|6047.71|798
1734448010000|2024-12-17 15:06:50|6048.71|6048.21|6048.71|6048.21|6049.08|6048.58|6048.46|6047.96|374
1734448020000|2024-12-17 15:07:00|6048.46|6047.96|6048.71|6048.21|6049.21|6048.71|6048.46|6047.96|549
1734448030000|2024-12-17 15:07:10|6048.96|6048.46|6046.71|6046.21|6048.96|6048.46|6046.71|6046.21|656
1734448040000|2024-12-17 15:07:20|6046.96|6046.46|6047.46|6046.96|6047.46|6046.96|6046.96|6046.46|575
1734448050000|2024-12-17 15:07:30|6047.21|6046.71|6046.71|6046.21|6047.71|6047.21|6046.71|6046.21|1048
1734448060000|2024-12-17 15:07:40|6046.46|6045.96|6046.96|6046.46|6047.46|6046.96|6046.46|6045.96|535
1734448070000|2024-12-17 15:07:50|6046.71|6046.21|6046.46|6045.96|6047.21|6046.71|6046.46|6045.96|384
1734448080000|2024-12-17 15:08:00|6046.21|6045.71|6045.46|6044.96|6046.46|6045.96|6045.46|6044.96|821
1734448090000|2024-12-17 15:08:10|6045.21|6044.71|6045.46|6044.96|6045.96|6045.46|6045.21|6044.71|427
1734448100000|2024-12-17 15:08:20|6045.58|6045.08|6046.21|6045.71|6046.46|6045.96|6045.46|6044.96|390
1734448110000|2024-12-17 15:08:30|6046.46|6045.96|6045.46|6044.96|6046.46|6045.96|6045.21|6044.71|766
1734448120000|2024-12-17 15:08:40|6045.71|6045.21|6045.96|6045.46|6046.21|6045.71|6045.46|6044.96|590
1734448130000|2024-12-17 15:08:50|6046.08|6045.58|6045.96|6045.46|6046.71|6046.21|6045.71|6045.21|730
1734448140000|2024-12-17 15:09:00|6045.71|6045.21|6045.58|6045.08|6045.71|6045.21|6045.21|6044.71|581
1734448150000|2024-12-17 15:09:10|6045.71|6045.21|6045.21|6044.71|6046.46|6045.96|6045.21|6044.71|596
1734448160000|2024-12-17 15:09:20|6045.46|6044.96|6045.71|6045.21|6045.96|6045.46|6045.46|6044.96|471
1734448170000|2024-12-17 15:09:30|6045.46|6044.96|6045.46|6044.96|6045.96|6045.46|6045.21|6044.71|627
1734448180000|2024-12-17 15:09:40|6045.71|6045.21|6045.21|6044.71|6045.71|6045.21|6045.21|6044.71|599
1734448190000|2024-12-17 15:09:50|6045.46|6044.96|6045.71|6045.21|6046.46|6045.96|6045.46|6044.96|645
1734448200000|2024-12-17 15:10:00|6045.46|6044.96|6045.21|6044.71|6045.46|6044.96|6044.96|6044.46|1578
1734448210000|2024-12-17 15:10:10|6045.46|6044.96|6045.46|6044.96|6045.96|6045.46|6045.21|6044.71|515
1734448220000|2024-12-17 15:10:20|6045.21|6044.71|6044.96|6044.46|6045.46|6044.96|6044.96|6044.46|789
1734448230000|2024-12-17 15:10:30|6045.21|6044.71|6045.46|6044.96|6045.46|6044.96|6044.96|6044.46|822
1734448240000|2024-12-17 15:10:40|6045.33|6044.83|6043.71|6043.21|6045.46|6044.96|6043.71|6043.21|779
1734448250000|2024-12-17 15:10:50|6043.46|6042.96|6042.71|6042.21|6043.46|6042.96|6042.46|6041.96|6862
1734448260000|2024-12-17 15:11:00|6042.96|6042.46|6041.71|6041.21|6043.21|6042.71|6041.46|6040.96|2784
1734448270000|2024-12-17 15:11:10|6041.96|6041.46|6042.21|6041.71|6042.71|6042.21|6041.71|6041.21|1646
1734448280000|2024-12-17 15:11:20|6042.46|6041.96|6042.96|6042.46|6043.96|6043.46|6042.21|6041.71|3446
1734448290000|2024-12-17 15:11:30|6042.71|6042.21|6041.71|6041.21|6042.71|6042.21|6041.71|6041.21|1515
1734448300000|2024-12-17 15:11:40|6041.46|6040.96|6041.46|6040.96|6041.71|6041.21|6041.21|6040.71|1318
1734448310000|2024-12-17 15:11:50|6041.71|6041.21|6041.96|6041.46|6042.21|6041.71|6041.71|6041.21|2027
1734448320000|2024-12-17 15:12:00|6042.21|6041.71|6041.96|6041.46|6042.71|6042.21|6041.96|6041.46|3706
1734448330000|2024-12-17 15:12:10|6041.71|6041.21|6041.21|6040.71|6041.96|6041.46|6041.21|6040.71|852
1734448340000|2024-12-17 15:12:20|6041.46|6040.96|6041.71|6041.21|6041.71|6041.21|6041.21|6040.71|602
1734448350000|2024-12-17 15:12:30|6041.96|6041.46|6041.71|6041.21|6041.96|6041.46|6041.46|6040.96|694
1734448360000|2024-12-17 15:12:40|6041.96|6041.46|6041.58|6041.08|6042.21|6041.71|6041.58|6041.08|685
1734448370000|2024-12-17 15:12:50|6041.46|6040.96|6041.46|6040.96|6041.96|6041.46|6041.46|6040.96|741
1734448380000|2024-12-17 15:13:00|6041.21|6040.71|6042.21|6041.71|6042.71|6042.21|6041.21|6040.71|1006
1734448390000|2024-12-17 15:13:10|6041.96|6041.46|6041.46|6040.96|6042.21|6041.71|6041.46|6040.96|1216
1734448400000|2024-12-17 15:13:20|6041.21|6040.71|6040.96|6040.46|6041.71|6041.21|6040.96|6040.46|1429
1734448410000|2024-12-17 15:13:30|6041.46|6040.96|6041.71|6041.21|6042.46|6041.96|6041.46|6040.96|977
1734448420000|2024-12-17 15:13:40|6041.96|6041.46|6042.08|6041.58|6042.46|6041.96|6041.71|6041.21|509
1734448430000|2024-12-17 15:13:50|6041.71|6041.21|6041.71|6041.21|6042.46|6041.96|6041.71|6041.21|620
1734448440000|2024-12-17 15:14:00|6041.96|6041.46|6041.46|6040.96|6042.21|6041.71|6041.46|6040.96|685
1734448450000|2024-12-17 15:14:10|6041.71|6041.21|6041.46|6040.96|6041.96|6041.46|6041.21|6040.71|703
1734448460000|2024-12-17 15:14:20|6041.96|6041.46|6041.46|6040.96|6041.96|6041.46|6041.21|6040.71|644
1734448470000|2024-12-17 15:14:30|6041.71|6041.21|6041.71|6041.21|6042.46|6041.96|6041.21|6040.71|1137
1734448480000|2024-12-17 15:14:40|6041.46|6040.96|6041.46|6040.96|6041.71|6041.21|6041.46|6040.96|978
1734448490000|2024-12-17 15:14:50|6041.21|6040.71|6041.46|6040.96|6041.46|6040.96|6041.21|6040.71|650
1734448500000|2024-12-17 15:15:00|6041.71|6041.21|6041.46|6040.96|6041.71|6041.21|6041.46|6040.96|750
1734448510000|2024-12-17 15:15:10|6041.58|6041.08|6040.96|6040.46|6041.58|6041.08|6040.96|6040.46|794
1734448520000|2024-12-17 15:15:20|6041.21|6040.71|6040.71|6040.21|6041.21|6040.71|6040.71|6040.21|3152
1734448530000|2024-12-17 15:15:30|6040.96|6040.46|6040.71|6040.21|6040.96|6040.46|6040.71|6040.21|620
1734448540000|2024-12-17 15:15:40|6040.46|6039.96|6040.21|6039.71|6040.96|6040.46|6040.21|6039.71|1039
1734448550000|2024-12-17 15:15:50|6040.46|6039.96|6039.96|6039.46|6040.46|6039.96|6039.96|6039.46|1490
1734448560000|2024-12-17 15:16:00|6040.21|6039.71|6039.96|6039.46|6040.46|6039.96|6039.96|6039.46|916
1734448570000|2024-12-17 15:16:10|6040.21|6039.71|6041.46|6040.96|6041.96|6041.46|6040.21|6039.71|1552
1734448580000|2024-12-17 15:16:20|6041.21|6040.71|6040.96|6040.46|6041.21|6040.71|6040.46|6039.96|1908
1734448590000|2024-12-17 15:16:30|6041.21|6040.71|6041.21|6040.71|6041.46|6040.96|6040.96|6040.46|858
1734448600000|2024-12-17 15:16:40|6041.46|6040.96|6042.46|6041.96|6042.46|6041.96|6041.21|6040.71|643
1734448610000|2024-12-17 15:16:50|6042.21|6041.71|6042.46|6041.96|6042.96|6042.46|6041.96|6041.46|1217
1734448620000|2024-12-17 15:17:00|6042.21|6041.71|6041.96|6041.46|6042.71|6042.21|6041.96|6041.46|2177
1734448630000|2024-12-17 15:17:10|6041.71|6041.21|6042.21|6041.71|6042.71|6042.21|6041.71|6041.21|1034
1734448640000|2024-12-17 15:17:20|6042.08|6041.58|6043.71|6043.21|6043.71|6043.21|6041.96|6041.46|615
1734448650000|2024-12-17 15:17:30|6044.21|6043.71|6044.21|6043.71|6044.46|6043.96|6043.46|6042.96|1245
1734448660000|2024-12-17 15:17:40|6043.96|6043.46|6044.46|6043.96|6044.96|6044.46|6043.96|6043.46|1155
1734448670000|2024-12-17 15:17:50|6044.21|6043.71|6044.46|6043.96|6044.46|6043.96|6043.71|6043.21|677
1734448680000|2024-12-17 15:18:00|6044.21|6043.71|6044.58|6044.08|6044.71|6044.21|6044.21|6043.71|873
1734448690000|2024-12-17 15:18:10|6044.71|6044.21|6044.46|6043.96|6044.96|6044.46|6043.96|6043.46|763
1734448700000|2024-12-17 15:18:20|6044.21|6043.71|6043.21|6042.71|6044.46|6043.96|6043.21|6042.71|682
1734448710000|2024-12-17 15:18:30|6042.96|6042.46|6042.46|6041.96|6043.46|6042.96|6042.46|6041.96|1042
1734448720000|2024-12-17 15:18:40|6042.21|6041.71|6042.71|6042.21|6043.71|6043.21|6042.21|6041.71|2292
1734448730000|2024-12-17 15:18:50|6042.96|6042.46|6043.21|6042.71|6043.46|6042.96|6042.71|6042.21|1074
1734448740000|2024-12-17 15:19:00|6042.96|6042.46|6041.96|6041.46|6043.96|6043.46|6041.96|6041.46|1101
1734448750000|2024-12-17 15:19:10|6042.21|6041.71|6042.46|6041.96|6042.46|6041.96|6041.96|6041.46|797
1734448760000|2024-12-17 15:19:20|6042.21|6041.71|6042.21|6041.71|6042.21|6041.71|6041.71|6041.21|550
1734448770000|2024-12-17 15:19:30|6041.96|6041.46|6041.96|6041.46|6042.21|6041.71|6041.83|6041.33|1190
1734448780000|2024-12-17 15:19:40|6042.21|6041.71|6041.71|6041.21|6042.21|6041.71|6041.46|6040.96|420
1734448790000|2024-12-17 15:19:50|6042.21|6041.71|6041.71|6041.21|6042.21|6041.71|6041.71|6041.21|466
1734448800000|2024-12-17 15:20:00|6041.46|6040.96|6041.96|6041.46|6042.21|6041.71|6041.46|6040.96|798
1734448810000|2024-12-17 15:20:10|6041.71|6041.21|6041.46|6040.96|6041.71|6041.21|6041.46|6040.96|657
1734448820000|2024-12-17 15:20:20|6041.21|6040.71|6040.71|6040.21|6041.46|6040.96|6040.71|6040.21|1128
1734448830000|2024-12-17 15:20:30|6040.46|6039.96|6040.96|6040.46|6040.96|6040.46|6040.46|6039.96|763
1734448840000|2024-12-17 15:20:40|6040.83|6040.33|6041.21|6040.71|6041.21|6040.71|6039.71|6039.21|1475
1734448850000|2024-12-17 15:20:50|6040.96|6040.46|6040.21|6039.71|6041.21|6040.71|6040.21|6039.71|1483
1734448860000|2024-12-17 15:21:00|6040.46|6039.96|6040.83|6040.33|6041.21|6040.71|6039.96|6039.46|1637
1734448870000|2024-12-17 15:21:10|6040.96|6040.46|6041.46|6040.96|6041.46|6040.96|6040.71|6040.21|1137
1734448880000|2024-12-17 15:21:20|6041.71|6041.21|6040.83|6040.33|6041.96|6041.46|6040.83|6040.33|1147
1734448890000|2024-12-17 15:21:30|6040.96|6040.46|6041.46|6040.96|6041.46|6040.96|6040.96|6040.46|1289
1734448900000|2024-12-17 15:21:40|6041.21|6040.71|6041.46|6040.96|6041.71|6041.21|6040.96|6040.46|799
1734448910000|2024-12-17 15:21:50|6041.58|6041.08|6041.21|6040.71|6041.71|6041.21|6040.71|6040.21|1220
1734448920000|2024-12-17 15:22:00|6041.46|6040.96|6040.96|6040.46|6041.46|6040.96|6040.96|6040.46|646
1734448930000|2024-12-17 15:22:10|6040.71|6040.21|6039.71|6039.21|6040.71|6040.21|6039.71|6039.21|1768
1734448940000|2024-12-17 15:22:20|6039.96|6039.46|6040.71|6040.21|6040.71|6040.21|6039.96|6039.46|940
1734448950000|2024-12-17 15:22:30|6040.46|6039.96|6041.96|6041.46|6041.96|6041.46|6040.21|6039.71|891
1734448960000|2024-12-17 15:22:40|6041.71|6041.21|6041.21|6040.71|6041.71|6041.21|6040.71|6040.21|835
1734448970000|2024-12-17 15:22:50|6041.33|6040.83|6041.21|6040.71|6042.21|6041.71|6041.21|6040.71|872
1734448980000|2024-12-17 15:23:00|6041.08|6040.58|6040.96|6040.46|6041.96|6041.46|6040.96|6040.46|995
1734448990000|2024-12-17 15:23:10|6040.71|6040.21|6040.46|6039.96|6041.21|6040.71|6040.46|6039.96|1371
1734449000000|2024-12-17 15:23:20|6040.33|6039.83|6041.46|6040.96|6041.71|6041.21|6040.33|6039.83|481
1734449010000|2024-12-17 15:23:30|6041.21|6040.71|6040.71|6040.21|6041.46|6040.96|6040.71|6040.21|1303
1734449020000|2024-12-17 15:23:40|6040.96|6040.46|6041.71|6041.21|6041.71|6041.21|6040.96|6040.46|1603
1734449030000|2024-12-17 15:23:50|6041.96|6041.46|6041.46|6040.96|6042.21|6041.71|6041.46|6040.96|880
1734449040000|2024-12-17 15:24:00|6041.71|6041.21|6041.21|6040.71|6041.96|6041.46|6041.21|6040.71|1271
1734449050000|2024-12-17 15:24:10|6041.46|6040.96|6041.71|6041.21|6041.71|6041.21|6041.08|6040.58|1022
1734449060000|2024-12-17 15:24:20|6041.46|6040.96|6040.71|6040.21|6041.46|6040.96|6040.71|6040.21|1159
1734449070000|2024-12-17 15:24:30|6040.83|6040.33|6041.46|6040.96|6041.46|6040.96|6040.46|6039.96|790
1734449080000|2024-12-17 15:24:40|6041.21|6040.71|6041.21|6040.71|6041.71|6041.21|6041.21|6040.71|540
1734449090000|2024-12-17 15:24:50|6041.46|6040.96|6041.71|6041.21|6041.96|6041.46|6041.21|6040.71|1481
1734449100000|2024-12-17 15:25:00|6041.46|6040.96|6040.71|6040.21|6041.71|6041.21|6040.71|6040.21|760
1734449110000|2024-12-17 15:25:10|6040.96|6040.46|6040.71|6040.21|6040.96|6040.46|6040.46|6039.96|688
1734449120000|2024-12-17 15:25:20|6040.58|6040.08|6040.71|6040.21|6040.96|6040.46|6040.21|6039.71|469
1734449130000|2024-12-17 15:25:30|6040.58|6040.08|6041.33|6040.83|6041.46|6040.96|6040.46|6039.96|477
1734449140000|2024-12-17 15:25:40|6041.46|6040.96|6040.21|6039.71|6041.46|6040.96|6039.96|6039.46|513
1734449150000|2024-12-17 15:25:50|6040.46|6039.96|6040.71|6040.21|6040.96|6040.46|6040.46|6039.96|1331
1734449160000|2024-12-17 15:26:00|6040.96|6040.46|6040.96|6040.46|6041.71|6041.21|6040.96|6040.46|1053
1734449170000|2024-12-17 15:26:10|6040.71|6040.21|6040.21|6039.71|6040.71|6040.21|6040.21|6039.71|596
1734449180000|2024-12-17 15:26:20|6040.46|6039.96|6040.71|6040.21|6040.96|6040.46|6039.96|6039.46|604
1734449190000|2024-12-17 15:26:30|6040.83|6040.33|6040.46|6039.96|6040.96|6040.46|6040.46|6039.96|526
1734449200000|2024-12-17 15:26:40|6040.21|6039.71|6040.46|6039.96|6040.46|6039.96|6040.21|6039.71|199
1734449210000|2024-12-17 15:26:50|6040.58|6040.08|6040.46|6039.96|6040.71|6040.21|6040.21|6039.71|305
1734449220000|2024-12-17 15:27:00|6040.33|6039.83|6040.46|6039.96|6040.71|6040.21|6040.21|6039.71|741
1734449230000|2024-12-17 15:27:10|6040.21|6039.71|6040.21|6039.71|6040.71|6040.21|6040.21|6039.71|913
1734449240000|2024-12-17 15:27:20|6039.96|6039.46|6040.21|6039.71|6040.21|6039.71|6039.96|6039.46|407
1734449250000|2024-12-17 15:27:30|6039.96|6039.46|6039.96|6039.46|6040.21|6039.71|6039.96|6039.46|489
1734449260000|2024-12-17 15:27:40|6040.21|6039.71|6039.96|6039.46|6040.21|6039.71|6039.96|6039.46|177
1734449270000|2024-12-17 15:27:50|6039.71|6039.21|6039.46|6038.96|6039.71|6039.21|6039.21|6038.71|1422
1734449280000|2024-12-17 15:28:00|6039.71|6039.21|6039.96|6039.46|6040.21|6039.71|6039.21|6038.71|1142
1734449290000|2024-12-17 15:28:10|6039.71|6039.21|6039.71|6039.21|6039.96|6039.46|6039.46|6038.96|497
1734449300000|2024-12-17 15:28:20|6039.96|6039.46|6039.21|6038.71|6039.96|6039.46|6039.21|6038.71|723
1734449310000|2024-12-17 15:28:30|6039.46|6038.96|6039.46|6038.96|6039.46|6038.96|6039.46|6038.96|1098
1734449320000|2024-12-17 15:28:40|6039.21|6038.71|6039.46|6038.96|6039.71|6039.21|6038.96|6038.46|1385
1734449330000|2024-12-17 15:28:50|6039.71|6039.21|6039.21|6038.71|6039.71|6039.21|6039.21|6038.71|166
1734449340000|2024-12-17 15:29:00|6039.46|6038.96|6039.21|6038.71|6039.46|6038.96|6039.21|6038.71|540
1734449350000|2024-12-17 15:29:10|6039.71|6039.21|6039.71|6039.21|6039.96|6039.46|6039.46|6038.96|1351
1734449360000|2024-12-17 15:29:20|6039.46|6038.96|6039.46|6038.96|6040.21|6039.71|6039.46|6038.96|493
1734449370000|2024-12-17 15:29:30|6039.71|6039.21|6039.71|6039.21|6039.96|6039.46|6039.71|6039.21|554
1734449380000|2024-12-17 15:29:40|6039.46|6038.96|6039.71|6039.21|6039.71|6039.21|6039.46|6038.96|383
1734449390000|2024-12-17 15:29:50|6039.96|6039.46|6039.21|6038.71|6039.96|6039.46|6039.21|6038.71|1598
1734449400000|2024-12-17 15:30:00|6039.71|6039.21|6040.21|6039.71|6040.46|6039.96|6039.71|6039.21|956
1734449410000|2024-12-17 15:30:10|6040.46|6039.96|6041.71|6041.21|6041.71|6041.21|6040.21|6039.71|996
1734449420000|2024-12-17 15:30:20|6041.96|6041.46|6041.21|6040.71|6041.96|6041.46|6041.21|6040.71|1120
1734449430000|2024-12-17 15:30:30|6040.96|6040.46|6040.96|6040.46|6041.21|6040.71|6040.96|6040.46|539
1734449440000|2024-12-17 15:30:40|6041.21|6040.71|6041.71|6041.21|6041.71|6041.21|6040.96|6040.46|993
1734449450000|2024-12-17 15:30:50|6041.46|6040.96|6041.46|6040.96|6041.71|6041.21|6041.46|6040.96|373
1734449460000|2024-12-17 15:31:00|6041.71|6041.21|6040.71|6040.21|6041.71|6041.21|6040.46|6039.96|790
1734449470000|2024-12-17 15:31:10|6040.46|6039.96|6040.71|6040.21|6040.71|6040.21|6039.96|6039.46|1306
1734449480000|2024-12-17 15:31:20|6040.46|6039.96|6040.71|6040.21|6040.71|6040.21|6040.21|6039.71|850
1734449490000|2024-12-17 15:31:30|6040.46|6039.96|6040.21|6039.71|6040.71|6040.21|6040.21|6039.71|851
1734449500000|2024-12-17 15:31:40|6040.46|6039.96|6040.71|6040.21|6040.96|6040.46|6040.46|6039.96|918
1734449510000|2024-12-17 15:31:50|6040.58|6040.08|6040.46|6039.96|6040.71|6040.21|6040.46|6039.96|598
1734449520000|2024-12-17 15:32:00|6040.33|6039.83|6040.21|6039.71|6040.71|6040.21|6040.08|6039.58|611
1734449530000|2024-12-17 15:32:10|6039.96|6039.46|6040.71|6040.21|6040.96|6040.46|6039.96|6039.46|612
1734449540000|2024-12-17 15:32:20|6040.46|6039.96|6040.71|6040.21|6040.96|6040.46|6040.46|6039.96|472
1734449550000|2024-12-17 15:32:30|6040.46|6039.96|6039.96|6039.46|6040.71|6040.21|6039.96|6039.46|836
1734449560000|2024-12-17 15:32:40|6039.71|6039.21|6039.71|6039.21|6039.96|6039.46|6039.58|6039.08|441
1734449570000|2024-12-17 15:32:50|6039.46|6038.96|6039.96|6039.46|6039.96|6039.46|6039.46|6038.96|823
1734449580000|2024-12-17 15:33:00|6039.83|6039.33|6039.71|6039.21|6039.96|6039.46|6039.46|6038.96|1119
1734449590000|2024-12-17 15:33:10|6039.96|6039.46|6039.71|6039.21|6039.96|6039.46|6039.46|6038.96|906
1734449600000|2024-12-17 15:33:20|6039.58|6039.08|6039.96|6039.46|6040.08|6039.58|6039.58|6039.08|242
1734449610000|2024-12-17 15:33:30|6039.71|6039.21|6040.21|6039.71|6040.71|6040.21|6039.71|6039.21|2004
1734449620000|2024-12-17 15:33:40|6040.46|6039.96|6040.46|6039.96|6040.46|6039.96|6040.46|6039.96|924
1734449630000|2024-12-17 15:33:50|6040.21|6039.71|6039.71|6039.21|6040.21|6039.71|6039.46|6038.96|1221
1734449640000|2024-12-17 15:34:00|6039.83|6039.33|6040.21|6039.71|6040.21|6039.71|6039.83|6039.33|1398
1734449650000|2024-12-17 15:34:10|6040.46|6039.96|6040.46|6039.96|6040.46|6039.96|6040.21|6039.71|1133
1734449660000|2024-12-17 15:34:20|6040.58|6040.08|6040.96|6040.46|6041.21|6040.71|6040.58|6040.08|345
1734449670000|2024-12-17 15:34:30|6040.71|6040.21|6040.46|6039.96|6040.71|6040.21|6040.21|6039.71|709
1734449680000|2024-12-17 15:34:40|6040.71|6040.21|6040.71|6040.21|6040.71|6040.21|6040.46|6039.96|695
1734449690000|2024-12-17 15:34:50|6040.46|6039.96|6040.21|6039.71|6040.46|6039.96|6040.21|6039.71|580
1734449700000|2024-12-17 15:35:00|6040.46|6039.96|6039.96|6039.46|6040.46|6039.96|6039.96|6039.46|316
1734449710000|2024-12-17 15:35:10|6040.21|6039.71|6040.21|6039.71|6040.21|6039.71|6039.96|6039.46|268
1734449720000|2024-12-17 15:35:20|6040.33|6039.83|6039.96|6039.46|6040.46|6039.96|6039.96|6039.46|443
1734449730000|2024-12-17 15:35:30|6039.71|6039.21|6039.71|6039.21|6039.71|6039.21|6039.46|6038.96|491
1734449740000|2024-12-17 15:35:40|6039.58|6039.08|6039.71|6039.21|6039.96|6039.46|6039.58|6039.08|319
1734449750000|2024-12-17 15:35:50|6039.46|6038.96|6039.46|6038.96|6039.46|6038.96|6039.46|6038.96|314
1734449760000|2024-12-17 15:36:00|6039.21|6038.71|6039.21|6038.71|6039.46|6038.96|6039.21|6038.71|843
1734449770000|2024-12-17 15:36:10|6039.33|6038.83|6039.21|6038.71|6039.46|6038.96|6039.21|6038.71|997
1734449780000|2024-12-17 15:36:20|6039.46|6038.96|6039.46|6038.96|6039.46|6038.96|6039.21|6038.71|698
1734449790000|2024-12-17 15:36:30|6039.71|6039.21|6039.96|6039.46|6040.21|6039.71|6039.71|6039.21|448
1734449800000|2024-12-17 15:36:40|6039.83|6039.33|6039.71|6039.21|6040.21|6039.71|6039.71|6039.21|713
1734449810000|2024-12-17 15:36:50|6039.46|6038.96|6039.46|6038.96|6039.46|6038.96|6039.46|6038.96|817
1734449820000|2024-12-17 15:37:00|6039.58|6039.08|6040.21|6039.71|6040.21|6039.71|6039.21|6038.71|1061
1734449830000|2024-12-17 15:37:10|6040.46|6039.96|6040.46|6039.96|6040.46|6039.96|6040.21|6039.71|815
1734449840000|2024-12-17 15:37:20|6040.71|6040.21|6040.71|6040.21|6040.96|6040.46|6040.71|6040.21|504
1734449850000|2024-12-17 15:37:30|6040.96|6040.46|6041.21|6040.71|6041.71|6041.21|6040.96|6040.46|746
1734449860000|2024-12-17 15:37:40|6041.08|6040.58|6040.96|6040.46|6041.46|6040.96|6040.96|6040.46|648
1734449870000|2024-12-17 15:37:50|6040.71|6040.21|6041.21|6040.71|6041.33|6040.83|6040.71|6040.21|1792
1734449880000|2024-12-17 15:38:00|6040.96|6040.46|6041.21|6040.71|6041.21|6040.71|6040.71|6040.21|706
1734449890000|2024-12-17 15:38:10|6041.08|6040.58|6040.96|6040.46|6041.46|6040.96|6040.96|6040.46|642
1734449900000|2024-12-17 15:38:20|6041.08|6040.58|6040.71|6040.21|6041.46|6040.96|6040.71|6040.21|695
1734449910000|2024-12-17 15:38:30|6040.58|6040.08|6041.71|6041.21|6041.71|6041.21|6040.46|6039.96|1586
1734449920000|2024-12-17 15:38:40|6041.96|6041.46|6041.96|6041.46|6042.21|6041.71|6041.96|6041.46|581
1734449930000|2024-12-17 15:38:50|6041.71|6041.21|6041.96|6041.46|6041.96|6041.46|6041.46|6040.96|1255
1734449940000|2024-12-17 15:39:00|6042.21|6041.71|6042.21|6041.71|6042.21|6041.71|6041.96|6041.46|828
1734449950000|2024-12-17 15:39:10|6041.96|6041.46|6042.71|6042.21|6042.96|6042.46|6041.96|6041.46|1107
1734449960000|2024-12-17 15:39:20|6042.96|6042.46|6042.46|6041.96|6042.96|6042.46|6042.46|6041.96|622
1734449970000|2024-12-17 15:39:30|6042.71|6042.21|6042.71|6042.21|6042.96|6042.46|6042.71|6042.21|623
1734449980000|2024-12-17 15:39:40|6042.83|6042.33|6043.21|6042.71|6043.21|6042.71|6042.71|6042.21|482
1734449990000|2024-12-17 15:39:50|6043.46|6042.96|6043.71|6043.21|6043.71|6043.21|6043.46|6042.96|1178
1734450000000|2024-12-17 15:40:00|6043.46|6042.96|6043.46|6042.96|6043.46|6042.96|6042.96|6042.46|1073
1734450010000|2024-12-17 15:40:10|6043.71|6043.21|6044.21|6043.71|6044.21|6043.71|6043.71|6043.21|1294
1734450020000|2024-12-17 15:40:20|6043.96|6043.46|6044.46|6043.96|6044.46|6043.96|6043.96|6043.46|790
1734450030000|2024-12-17 15:40:30|6044.21|6043.71|6044.46|6043.96|6044.46|6043.96|6044.21|6043.71|703
1734450040000|2024-12-17 15:40:40|6044.21|6043.71|6043.46|6042.96|6044.21|6043.71|6043.46|6042.96|492
1734450050000|2024-12-17 15:40:50|6043.21|6042.71|6042.96|6042.46|6043.46|6042.96|6042.96|6042.46|1172
1734450060000|2024-12-17 15:41:00|6043.46|6042.96|6043.71|6043.21|6043.96|6043.46|6043.21|6042.71|620
1734450070000|2024-12-17 15:41:10|6043.46|6042.96|6043.46|6042.96|6043.46|6042.96|6043.08|6042.58|1186
1734450080000|2024-12-17 15:41:20|6043.21|6042.71|6043.46|6042.96|6043.46|6042.96|6043.21|6042.71|212
1734450090000|2024-12-17 15:41:30|6043.33|6042.83|6043.46|6042.96|6043.46|6042.96|6042.96|6042.46|346
1734450100000|2024-12-17 15:41:40|6043.33|6042.83|6043.46|6042.96|6043.71|6043.21|6043.21|6042.71|365
1734450110000|2024-12-17 15:41:50|6043.58|6043.08|6043.21|6042.71|6043.58|6043.08|6042.96|6042.46|404
1734450120000|2024-12-17 15:42:00|6042.96|6042.46|6042.96|6042.46|6043.21|6042.71|6042.96|6042.46|507
1734450130000|2024-12-17 15:42:10|6043.21|6042.71|6042.46|6041.96|6043.21|6042.71|6042.46|6041.96|613
1734450140000|2024-12-17 15:42:20|6042.21|6041.71|6041.46|6040.96|6042.21|6041.71|6041.21|6040.71|758
1734450150000|2024-12-17 15:42:30|6041.21|6040.71|6040.71|6040.21|6041.33|6040.83|6040.71|6040.21|891
1734450160000|2024-12-17 15:42:40|6040.46|6039.96|6040.46|6039.96|6040.46|6039.96|6040.21|6039.71|1099
1734450170000|2024-12-17 15:42:50|6040.33|6039.83|6040.46|6039.96|6040.46|6039.96|6040.21|6039.71|484
1734450180000|2024-12-17 15:43:00|6040.21|6039.71|6040.46|6039.96|6040.46|6039.96|6040.21|6039.71|457
1734450190000|2024-12-17 15:43:10|6040.21|6039.71|6040.46|6039.96|6040.46|6039.96|6040.21|6039.71|438
1734450200000|2024-12-17 15:43:20|6040.71|6040.21|6040.46|6039.96|6040.71|6040.21|6040.46|6039.96|374
1734450210000|2024-12-17 15:43:30|6040.71|6040.21|6041.08|6040.58|6041.46|6040.96|6040.71|6040.21|405
1734450220000|2024-12-17 15:43:40|6041.21|6040.71|6040.83|6040.33|6041.21|6040.71|6040.71|6040.21|508
1734450230000|2024-12-17 15:43:50|6040.96|6040.46|6040.96|6040.46|6040.96|6040.46|6040.71|6040.21|289
1734450240000|2024-12-17 15:44:00|6041.21|6040.71|6041.96|6041.46|6042.21|6041.71|6041.21|6040.71|1940
1734450250000|2024-12-17 15:44:10|6041.71|6041.21|6042.33|6041.83|6042.71|6042.21|6041.71|6041.21|667
1734450260000|2024-12-17 15:44:20|6042.46|6041.96|6042.46|6041.96|6042.71|6042.21|6042.21|6041.71|311
1734450270000|2024-12-17 15:44:30|6042.33|6041.83|6042.71|6042.21|6042.96|6042.46|6042.21|6041.71|752
1734450280000|2024-12-17 15:44:40|6042.96|6042.46|6043.21|6042.71|6043.21|6042.71|6042.96|6042.46|520
1734450290000|2024-12-17 15:44:50|6043.46|6042.96|6043.96|6043.46|6043.96|6043.46|6043.46|6042.96|279
1734450300000|2024-12-17 15:45:00|6043.71|6043.21|6043.71|6043.21|6043.96|6043.46|6043.21|6042.71|1889
1734450310000|2024-12-17 15:45:10|6043.96|6043.46|6044.71|6044.21|6044.96|6044.46|6043.71|6043.21|886
1734450320000|2024-12-17 15:45:20|6044.96|6044.46|6044.71|6044.21|6044.96|6044.46|6044.71|6044.21|596
1734450330000|2024-12-17 15:45:30|6044.46|6043.96|6044.96|6044.46|6045.21|6044.71|6044.46|6043.96|639
1734450340000|2024-12-17 15:45:40|6044.83|6044.33|6044.71|6044.21|6044.83|6044.33|6044.71|6044.21|672
1734450350000|2024-12-17 15:45:50|6044.46|6043.96|6044.46|6043.96|6044.96|6044.46|6044.46|6043.96|1257
1734450360000|2024-12-17 15:46:00|6044.71|6044.21|6044.96|6044.46|6044.96|6044.46|6044.46|6043.96|527
1734450370000|2024-12-17 15:46:10|6045.08|6044.58|6045.21|6044.71|6045.46|6044.96|6044.96|6044.46|1293
1734450380000|2024-12-17 15:46:20|6045.46|6044.96|6045.71|6045.21|6045.71|6045.21|6045.46|6044.96|1089
1734450390000|2024-12-17 15:46:30|6045.46|6044.96|6045.46|6044.96|6045.71|6045.21|6045.46|6044.96|402
1734450400000|2024-12-17 15:46:40|6045.21|6044.71|6045.21|6044.71|6045.21|6044.71|6044.96|6044.46|312
1734450410000|2024-12-17 15:46:50|6044.96|6044.46|6044.96|6044.46|6044.96|6044.46|6044.71|6044.21|732
1734450420000|2024-12-17 15:47:00|6044.71|6044.21|6044.71|6044.21|6044.96|6044.46|6044.46|6043.96|410
1734450430000|2024-12-17 15:47:10|6044.83|6044.33|6043.96|6043.46|6044.96|6044.46|6043.96|6043.46|1446
1734450440000|2024-12-17 15:47:20|6044.21|6043.71|6043.96|6043.46|6044.21|6043.71|6043.71|6043.21|615
1734450450000|2024-12-17 15:47:30|6044.21|6043.71|6044.46|6043.96|6044.71|6044.21|6043.96|6043.46|428
1734450460000|2024-12-17 15:47:40|6044.21|6043.71|6044.21|6043.71|6044.21|6043.71|6043.96|6043.46|401
1734450470000|2024-12-17 15:47:50|6044.33|6043.83|6044.46|6043.96|6044.46|6043.96|6044.21|6043.71|325
1734450480000|2024-12-17 15:48:00|6044.33|6043.83|6043.46|6042.96|6044.46|6043.96|6043.46|6042.96|721
1734450490000|2024-12-17 15:48:10|6043.71|6043.21|6043.96|6043.46|6043.96|6043.46|6043.71|6043.21|345
1734450500000|2024-12-17 15:48:20|6043.83|6043.33|6044.21|6043.71|6044.21|6043.71|6043.71|6043.21|319
1734450510000|2024-12-17 15:48:30|6044.46|6043.96|6044.46|6043.96|6044.46|6043.96|6044.21|6043.71|1459
1734450520000|2024-12-17 15:48:40|6044.71|6044.21|6044.46|6043.96|6044.71|6044.21|6044.21|6043.71|446
1734450530000|2024-12-17 15:48:50|6044.71|6044.21|6045.21|6044.71|6045.21|6044.71|6044.71|6044.21|334
1734450540000|2024-12-17 15:49:00|6045.46|6044.96|6044.96|6044.46|6045.46|6044.96|6044.71|6044.21|393
1734450550000|2024-12-17 15:49:10|6044.71|6044.21|6044.46|6043.96|6044.96|6044.46|6044.46|6043.96|634
1734450560000|2024-12-17 15:49:20|6044.71|6044.21|6044.71|6044.21|6044.96|6044.46|6044.46|6043.96|366
1734450570000|2024-12-17 15:49:30|6044.46|6043.96|6044.21|6043.71|6044.71|6044.21|6044.21|6043.71|420
1734450580000|2024-12-17 15:49:40|6044.46|6043.96|6044.71|6044.21|6044.71|6044.21|6044.46|6043.96|202
1734450590000|2024-12-17 15:49:50|6044.58|6044.08|6044.71|6044.21|6044.71|6044.21|6044.46|6043.96|316
1734450600000|2024-12-17 15:50:00|6044.96|6044.46|6044.71|6044.21|6044.96|6044.46|6044.71|6044.21|1328
1734450610000|2024-12-17 15:50:10|6044.46|6043.96|6044.71|6044.21|6044.96|6044.46|6044.46|6043.96|1339
1734450620000|2024-12-17 15:50:20|6044.83|6044.33|6044.46|6043.96|6044.96|6044.46|6044.46|6043.96|647
1734450630000|2024-12-17 15:50:30|6044.21|6043.71|6044.96|6044.46|6044.96|6044.46|6044.21|6043.71|417
1734450640000|2024-12-17 15:50:40|6045.21|6044.71|6045.21|6044.71|6045.46|6044.96|6044.96|6044.46|881
1734450650000|2024-12-17 15:50:50|6045.46|6044.96|6045.96|6045.46|6045.96|6045.46|6045.21|6044.71|566
1734450660000|2024-12-17 15:51:00|6045.71|6045.21|6045.96|6045.46|6046.21|6045.71|6045.46|6044.96|604
1734450670000|2024-12-17 15:51:10|6046.21|6045.71|6045.71|6045.21|6046.21|6045.71|6045.46|6044.96|602
1734450680000|2024-12-17 15:51:20|6045.46|6044.96|6045.71|6045.21|6045.96|6045.46|6045.46|6044.96|226
1734450690000|2024-12-17 15:51:30|6045.46|6044.96|6045.46|6044.96|6045.46|6044.96|6045.46|6044.96|391
1734450700000|2024-12-17 15:51:40|6045.21|6044.71|6044.46|6043.96|6045.46|6044.96|6044.46|6043.96|692
1734450710000|2024-12-17 15:51:50|6044.21|6043.71|6043.96|6043.46|6044.71|6044.21|6043.96|6043.46|572
1734450720000|2024-12-17 15:52:00|6044.21|6043.71|6044.71|6044.21|6044.96|6044.46|6043.96|6043.46|809
1734450730000|2024-12-17 15:52:10|6044.83|6044.33|6044.96|6044.46|6045.21|6044.71|6044.83|6044.33|401
1734450740000|2024-12-17 15:52:20|6044.83|6044.33|6045.46|6044.96|6045.46|6044.96|6044.83|6044.33|709
1734450750000|2024-12-17 15:52:30|6045.33|6044.83|6045.96|6045.46|6045.96|6045.46|6045.21|6044.71|859
1734450760000|2024-12-17 15:52:40|6045.71|6045.21|6045.46|6044.96|6045.96|6045.46|6045.21|6044.71|1105
1734450770000|2024-12-17 15:52:50|6045.71|6045.21|6045.46|6044.96|6045.71|6045.21|6045.46|6044.96|180
1734450780000|2024-12-17 15:53:00|6045.71|6045.21|6045.71|6045.21|6045.96|6045.46|6045.71|6045.21|269
1734450790000|2024-12-17 15:53:10|6045.58|6045.08|6045.21|6044.71|6045.71|6045.21|6045.21|6044.71|616
1734450800000|2024-12-17 15:53:20|6045.46|6044.96|6044.46|6043.96|6045.46|6044.96|6044.21|6043.71|397
1734450810000|2024-12-17 15:53:30|||||||||387
1734450820000|2024-12-17 15:53:40|6044.58|6044.08|6044.71|6044.21|6044.96|6044.46|6044.46|6043.96|455
1734450830000|2024-12-17 15:53:50|6044.46|6043.96|6045.21|6044.71|6045.21|6044.71|6044.46|6043.96|497
1734450840000|2024-12-17 15:54:00|6045.08|6044.58|6045.96|6045.46|6045.96|6045.46|6044.96|6044.46|419
1734450850000|2024-12-17 15:54:10|6045.71|6045.21|6045.96|6045.46|6045.96|6045.46|6045.46|6044.96|958
1734450860000|2024-12-17 15:54:20|6046.08|6045.58|6046.21|6045.71|6046.21|6045.71|6046.08|6045.58|1595
1734450870000|2024-12-17 15:54:30|6046.46|6045.96|6046.21|6045.71|6046.46|6045.96|6046.21|6045.71|382
1734450880000|2024-12-17 15:54:40|6045.96|6045.46|6045.46|6044.96|6045.96|6045.46|6045.46|6044.96|1838
1734450890000|2024-12-17 15:54:50|6045.21|6044.71|6045.46|6044.96|6045.46|6044.96|6044.96|6044.46|969
1734450900000|2024-12-17 15:55:00|6045.21|6044.71|6044.71|6044.21|6045.46|6044.96|6044.71|6044.21|312
1734450910000|2024-12-17 15:55:10|6044.96|6044.46|6044.46|6043.96|6044.96|6044.46|6044.46|6043.96|275
1734450920000|2024-12-17 15:55:20|6044.21|6043.71|6044.21|6043.71|6044.21|6043.71|6044.08|6043.58|308
1734450930000|2024-12-17 15:55:30|6043.96|6043.46|6044.46|6043.96|6044.46|6043.96|6043.71|6043.21|499
1734450940000|2024-12-17 15:55:40|6044.33|6043.83|6044.46|6043.96|6044.46|6043.96|6043.96|6043.46|408
1734450950000|2024-12-17 15:55:50|6044.21|6043.71|6044.21|6043.71|6044.46|6043.96|6043.96|6043.46|784
1734450960000|2024-12-17 15:56:00|6044.46|6043.96|6044.21|6043.71|6044.71|6044.21|6044.21|6043.71|1582
1734450970000|2024-12-17 15:56:10|6044.46|6043.96|6044.33|6043.83|6044.46|6043.96|6044.21|6043.71|460
1734450980000|2024-12-17 15:56:20|6044.46|6043.96|6044.46|6043.96|6044.71|6044.21|6044.21|6043.71|1306
1734450990000|2024-12-17 15:56:30|6044.71|6044.21|6044.21|6043.71|6044.96|6044.46|6044.21|6043.71|920
1734451000000|2024-12-17 15:56:40|6044.46|6043.96|6044.21|6043.71|6044.46|6043.96|6044.21|6043.71|420
1734451010000|2024-12-17 15:56:50|6044.46|6043.96|6044.58|6044.08|6044.58|6044.08|6044.08|6043.58|262
1734451020000|2024-12-17 15:57:00|6044.71|6044.21|6044.46|6043.96|6044.71|6044.21|6044.46|6043.96|253
1734451030000|2024-12-17 15:57:10|6044.71|6044.21|6044.71|6044.21|6044.96|6044.46|6044.71|6044.21|1534
1734451040000|2024-12-17 15:57:20|6044.96|6044.46|6044.71|6044.21|6044.96|6044.46|6044.46|6043.96|383
1734451050000|2024-12-17 15:57:30|6044.58|6044.08|6044.46|6043.96|6044.71|6044.21|6044.46|6043.96|1709
1734451060000|2024-12-17 15:57:40|6044.71|6044.21|6045.21|6044.71|6045.46|6044.96|6044.71|6044.21|894
1734451070000|2024-12-17 15:57:50|6045.46|6044.96|6045.71|6045.21|6045.71|6045.21|6045.46|6044.96|380
1734451080000|2024-12-17 15:58:00|6045.96|6045.46|6045.21|6044.71|6045.96|6045.46|6045.21|6044.71|1241
1734451090000|2024-12-17 15:58:10|6045.46|6044.96|6045.96|6045.46|6045.96|6045.46|6045.46|6044.96|1011
1734451100000|2024-12-17 15:58:20|6046.21|6045.71|6046.71|6046.21|6046.71|6046.21|6046.21|6045.71|591
1734451110000|2024-12-17 15:58:30|6046.46|6045.96|6047.21|6046.71|6047.21|6046.71|6046.46|6045.96|1916
1734451120000|2024-12-17 15:58:40|6047.46|6046.96|6047.46|6046.96|6047.46|6046.96|6047.46|6046.96|1160
1734451130000|2024-12-17 15:58:50|6047.21|6046.71|6047.46|6046.96|6047.46|6046.96|6047.21|6046.71|513
1734451140000|2024-12-17 15:59:00|6047.71|6047.21|6046.21|6045.71|6047.71|6047.21|6046.21|6045.71|1275
1734451150000|2024-12-17 15:59:10|6046.08|6045.58|6046.46|6045.96|6046.71|6046.21|6046.08|6045.58|653
1734451160000|2024-12-17 15:59:20|6046.71|6046.21|6046.96|6046.46|6046.96|6046.46|6046.46|6045.96|388
1734451170000|2024-12-17 15:59:30|6047.21|6046.71|6046.96|6046.46|6047.21|6046.71|6046.96|6046.46|402
1734451180000|2024-12-17 15:59:40|6047.21|6046.71|6047.21|6046.71|6047.21|6046.71|6047.21|6046.71|345
1734451190000|2024-12-17 15:59:50|||||||||369
1734451200000|2024-12-17 16:00:00|6046.96|6046.46|6047.46|6046.96|6047.46|6046.96|6046.21|6045.71|1057
1734451210000|2024-12-17 16:00:10|6047.21|6046.71|6047.21|6046.71|6047.46|6046.96|6047.21|6046.71|462
1734451220000|2024-12-17 16:00:20|6047.46|6046.96|6047.46|6046.96|6047.46|6046.96|6047.21|6046.71|393
1734451230000|2024-12-17 16:00:30|6047.71|6047.21|6047.71|6047.21|6047.71|6047.21|6047.46|6046.96|494
1734451240000|2024-12-17 16:00:40|6047.96|6047.46|6048.21|6047.71|6048.21|6047.71|6047.96|6047.46|496
1734451250000|2024-12-17 16:00:50|6048.46|6047.96|6048.71|6048.21|6048.96|6048.46|6048.46|6047.96|3133
1734451260000|2024-12-17 16:01:00|6048.46|6047.96|6049.46|6048.96|6049.71|6049.21|6048.46|6047.96|1934
1734451270000|2024-12-17 16:01:10|6049.71|6049.21|6050.21|6049.71|6050.71|6050.21|6049.71|6049.21|2260
1734451280000|2024-12-17 16:01:20|6049.96|6049.46|6049.96|6049.46|6050.21|6049.71|6049.21|6048.71|1188
1734451290000|2024-12-17 16:01:30|6049.83|6049.33|6049.71|6049.21|6050.21|6049.71|6049.46|6048.96|836
1734451300000|2024-12-17 16:01:40|6049.58|6049.08|6049.96|6049.46|6049.96|6049.46|6049.21|6048.71|522
1734451310000|2024-12-17 16:01:50|6049.71|6049.21|6048.46|6047.96|6049.71|6049.21|6048.46|6047.96|570
1734451320000|2024-12-17 16:02:00|6048.21|6047.71|6048.71|6048.21|6048.71|6048.21|6048.21|6047.71|516
1734451330000|2024-12-17 16:02:10|6048.46|6047.96|6048.46|6047.96|6048.71|6048.21|6048.21|6047.71|1774
1734451340000|2024-12-17 16:02:20|6048.71|6048.21|6048.71|6048.21|6049.08|6048.58|6048.46|6047.96|787
1734451350000|2024-12-17 16:02:30|6048.46|6047.96|6048.46|6047.96|6048.71|6048.21|6048.46|6047.96|855
1734451360000|2024-12-17 16:02:40|6048.71|6048.21|6048.96|6048.46|6049.21|6048.71|6048.46|6047.96|445
1734451370000|2024-12-17 16:02:50|6049.08|6048.58|6048.96|6048.46|6049.21|6048.71|6048.71|6048.21|358
1734451380000|2024-12-17 16:03:00|6048.71|6048.21|6048.96|6048.46|6048.96|6048.46|6048.21|6047.71|561
1734451390000|2024-12-17 16:03:10|6049.21|6048.71|6049.46|6048.96|6049.46|6048.96|6048.71|6048.21|786
1734451400000|2024-12-17 16:03:20|6049.21|6048.71|6049.21|6048.71|6049.46|6048.96|6049.21|6048.71|296
1734451410000|2024-12-17 16:03:30|6048.96|6048.46|6049.71|6049.21|6049.71|6049.21|6048.96|6048.46|1220
1734451420000|2024-12-17 16:03:40|6049.46|6048.96|6049.21|6048.71|6049.71|6049.21|6048.96|6048.46|696
1734451430000|2024-12-17 16:03:50|6049.46|6048.96|6048.96|6048.46|6049.46|6048.96|6048.96|6048.46|465
1734451440000|2024-12-17 16:04:00|6048.71|6048.21|6048.71|6048.21|6048.71|6048.21|6048.21|6047.71|804
1734451450000|2024-12-17 16:04:10|6048.46|6047.96|6048.96|6048.46|6049.21|6048.71|6048.46|6047.96|640
1734451460000|2024-12-17 16:04:20|6048.71|6048.21|6048.96|6048.46|6049.21|6048.71|6048.71|6048.21|444
1734451470000|2024-12-17 16:04:30|6048.71|6048.21|6049.21|6048.71|6049.21|6048.71|6048.71|6048.21|549
1734451480000|2024-12-17 16:04:40|6049.46|6048.96|6049.71|6049.21|6049.71|6049.21|6049.21|6048.71|600
1734451490000|2024-12-17 16:04:50|6049.46|6048.96|6049.21|6048.71|6049.71|6049.21|6049.21|6048.71|391
1734451500000|2024-12-17 16:05:00|6048.96|6048.46|6049.21|6048.71|6049.21|6048.71|6048.46|6047.96|503
1734451510000|2024-12-17 16:05:10|6048.96|6048.46|6049.71|6049.21|6049.71|6049.21|6048.96|6048.46|584
1734451520000|2024-12-17 16:05:20|6049.46|6048.96|6048.46|6047.96|6049.46|6048.96|6048.21|6047.71|414
1734451530000|2024-12-17 16:05:30|6048.71|6048.21|6048.46|6047.96|6048.96|6048.46|6048.46|6047.96|614
1734451540000|2024-12-17 16:05:40|6048.21|6047.71|6048.46|6047.96|6048.71|6048.21|6048.21|6047.71|585
1734451550000|2024-12-17 16:05:50|6048.71|6048.21|6049.21|6048.71|6049.21|6048.71|6048.71|6048.21|322
1734451560000|2024-12-17 16:06:00|6049.08|6048.58|6048.71|6048.21|6049.21|6048.71|6048.71|6048.21|349
1734451570000|2024-12-17 16:06:10|6048.21|6047.71|6048.71|6048.21|6048.71|6048.21|6048.21|6047.71|651
1734451580000|2024-12-17 16:06:20|6048.46|6047.96|6047.96|6047.46|6048.71|6048.21|6047.96|6047.46|687
1734451590000|2024-12-17 16:06:30|6048.21|6047.71|6047.71|6047.21|6048.21|6047.71|6047.21|6046.71|895
1734451600000|2024-12-17 16:06:40|6047.46|6046.96|6047.71|6047.21|6047.71|6047.21|6047.21|6046.71|748
1734451610000|2024-12-17 16:06:50|6047.46|6046.96|6050.21|6049.71|6050.96|6050.46|6046.96|6046.46|5457
1734451620000|2024-12-17 16:07:00|6049.96|6049.46|6052.46|6051.96|6052.46|6051.96|6049.96|6049.46|1263
1734451630000|2024-12-17 16:07:10|6052.71|6052.21|6055.21|6054.71|6055.21|6054.71|6052.71|6052.21|2807
1734451640000|2024-12-17 16:07:20|6054.96|6054.46|6054.21|6053.71|6055.21|6054.71|6054.21|6053.71|1265
1734451650000|2024-12-17 16:07:30|6053.96|6053.46|6054.21|6053.71|6054.21|6053.71|6052.96|6052.46|1581
1734451660000|2024-12-17 16:07:40|6054.71|6054.21|6054.46|6053.96|6054.96|6054.46|6053.96|6053.46|1621
1734451670000|2024-12-17 16:07:50|6053.96|6053.46|6052.96|6052.46|6054.21|6053.71|6052.71|6052.21|991
1734451680000|2024-12-17 16:08:00|6052.71|6052.21|6053.21|6052.71|6053.46|6052.96|6052.71|6052.21|1057
1734451690000|2024-12-17 16:08:10|6053.08|6052.58|6053.21|6052.71|6053.21|6052.71|6052.58|6052.08|1497
1734451700000|2024-12-17 16:08:20|6052.96|6052.46|6053.71|6053.21|6054.21|6053.71|6052.96|6052.46|554
1734451710000|2024-12-17 16:08:30|6053.96|6053.46|6053.96|6053.46|6054.21|6053.71|6053.71|6053.21|445
1734451720000|2024-12-17 16:08:40|6054.21|6053.71|6054.71|6054.21|6054.96|6054.46|6053.96|6053.46|1906
1734451730000|2024-12-17 16:08:50|6054.46|6053.96|6054.21|6053.71|6054.71|6054.21|6054.21|6053.71|813
1734451740000|2024-12-17 16:09:00|6053.96|6053.46|6054.46|6053.96|6054.46|6053.96|6053.46|6052.96|744
1734451750000|2024-12-17 16:09:10|6054.71|6054.21|6054.46|6053.96|6054.96|6054.46|6054.46|6053.96|740
1734451760000|2024-12-17 16:09:20|6054.71|6054.21|6054.46|6053.96|6054.71|6054.21|6054.33|6053.83|377
1734451770000|2024-12-17 16:09:30|6054.71|6054.21|6057.21|6056.71|6057.46|6056.96|6054.21|6053.71|5716
1734451780000|2024-12-17 16:09:40|6056.96|6056.46|6057.96|6057.46|6058.46|6057.96|6056.96|6056.46|2188
1734451790000|2024-12-17 16:09:50|6058.21|6057.71|6058.21|6057.71|6058.71|6058.21|6057.96|6057.46|1390
1734451800000|2024-12-17 16:10:00|6058.46|6057.96|6058.71|6058.21|6058.96|6058.46|6058.21|6057.71|1295
1734451810000|2024-12-17 16:10:10|6058.96|6058.46|6058.46|6057.96|6058.96|6058.46|6058.21|6057.71|901
1734451820000|2024-12-17 16:10:20|6058.71|6058.21|6057.46|6056.96|6058.71|6058.21|6057.46|6056.96|830
1734451830000|2024-12-17 16:10:30|6057.21|6056.71|6057.46|6056.96|6057.71|6057.21|6057.21|6056.71|302
1734451840000|2024-12-17 16:10:40|6057.21|6056.71|6057.21|6056.71|6057.46|6056.96|6057.21|6056.71|504
1734451850000|2024-12-17 16:10:50|6057.46|6056.96|6057.71|6057.21|6057.96|6057.46|6057.46|6056.96|613
1734451860000|2024-12-17 16:11:00|6057.96|6057.46|6058.46|6057.96|6058.46|6057.96|6057.71|6057.21|771
1734451870000|2024-12-17 16:11:10|6058.21|6057.71|6059.21|6058.71|6059.21|6058.71|6058.21|6057.71|1964
1734451880000|2024-12-17 16:11:20|6058.96|6058.46|6058.21|6057.71|6058.96|6058.46|6058.21|6057.71|1010
1734451890000|2024-12-17 16:11:30|6058.46|6057.96|6057.21|6056.71|6058.46|6057.96|6057.21|6056.71|573
1734451900000|2024-12-17 16:11:40|6056.96|6056.46|6056.71|6056.21|6057.71|6057.21|6056.71|6056.21|591
1734451910000|2024-12-17 16:11:50|6056.96|6056.46|6057.96|6057.46|6057.96|6057.46|6056.71|6056.21|723
1734451920000|2024-12-17 16:12:00|6058.21|6057.71|6058.46|6057.96|6058.46|6057.96|6057.96|6057.46|645
1734451930000|2024-12-17 16:12:10|6058.21|6057.71|6057.96|6057.46|6058.46|6057.96|6057.71|6057.21|685
1734451940000|2024-12-17 16:12:20|6058.21|6057.71|6057.21|6056.71|6058.21|6057.71|6057.21|6056.71|379
1734451950000|2024-12-17 16:12:30|6057.46|6056.96|6057.21|6056.71|6057.46|6056.96|6056.71|6056.21|634
1734451960000|2024-12-17 16:12:40|6057.08|6056.58|6056.96|6056.46|6057.21|6056.71|6056.71|6056.21|415
1734451970000|2024-12-17 16:12:50|6057.21|6056.71|6057.71|6057.21|6057.96|6057.46|6056.96|6056.46|692
1734451980000|2024-12-17 16:13:00|6057.83|6057.33|6057.46|6056.96|6057.96|6057.46|6057.21|6056.71|1377
1734451990000|2024-12-17 16:13:10|6057.71|6057.21|6057.21|6056.71|6057.71|6057.21|6057.21|6056.71|712
1734452000000|2024-12-17 16:13:20|6056.96|6056.46|6056.71|6056.21|6057.21|6056.71|6056.71|6056.21|517
1734452010000|2024-12-17 16:13:30|6056.83|6056.33|6056.96|6056.46|6057.21|6056.71|6056.83|6056.33|445
1734452020000|2024-12-17 16:13:40|6057.21|6056.71|6057.58|6057.08|6057.58|6057.08|6056.96|6056.46|323
1734452030000|2024-12-17 16:13:50|6057.71|6057.21|6058.21|6057.71|6058.21|6057.71|6057.71|6057.21|578
1734452040000|2024-12-17 16:14:00|6057.96|6057.46|6057.96|6057.46|6057.96|6057.46|6057.46|6056.96|513
1734452050000|2024-12-17 16:14:10|6058.21|6057.71|6057.71|6057.21|6058.21|6057.71|6057.58|6057.08|1061
1734452060000|2024-12-17 16:14:20|6057.96|6057.46|6058.46|6057.96|6058.46|6057.96|6057.96|6057.46|328
1734452070000|2024-12-17 16:14:30|6058.71|6058.21|6058.71|6058.21|6058.71|6058.21|6058.46|6057.96|489
1734452080000|2024-12-17 16:14:40|6058.46|6057.96|6058.21|6057.71|6058.46|6057.96|6057.96|6057.46|624
1734452090000|2024-12-17 16:14:50|6057.96|6057.46|6058.33|6057.83|6058.33|6057.83|6057.71|6057.21|268
1734452100000|2024-12-17 16:15:00|6058.46|6057.96|6058.21|6057.71|6058.46|6057.96|6057.96|6057.46|619
1734452110000|2024-12-17 16:15:10|6057.96|6057.46|6057.46|6056.96|6058.46|6057.96|6057.46|6056.96|2076
1734452120000|2024-12-17 16:15:20|6057.71|6057.21|6057.21|6056.71|6057.71|6057.21|6056.96|6056.46|456
1734452130000|2024-12-17 16:15:30|6057.46|6056.96|6057.21|6056.71|6057.46|6056.96|6056.71|6056.21|568
1734452140000|2024-12-17 16:15:40|6057.46|6056.96|6057.21|6056.71|6057.46|6056.96|6057.21|6056.71|606
1734452150000|2024-12-17 16:15:50|6056.96|6056.46|6057.21|6056.71|6057.21|6056.71|6056.96|6056.46|919
1734452160000|2024-12-17 16:16:00|6056.96|6056.46|6055.71|6055.21|6057.21|6056.71|6055.71|6055.21|890
1734452170000|2024-12-17 16:16:10|6055.96|6055.46|6054.71|6054.21|6055.96|6055.46|6054.71|6054.21|920
1734452180000|2024-12-17 16:16:20|6054.96|6054.46|6054.71|6054.21|6054.96|6054.46|6054.46|6053.96|657
1734452190000|2024-12-17 16:16:30|6054.46|6053.96|6054.71|6054.21|6054.96|6054.46|6054.46|6053.96|794
1734452200000|2024-12-17 16:16:40|6054.96|6054.46|6055.96|6055.46|6055.96|6055.46|6054.71|6054.21|662
1734452210000|2024-12-17 16:16:50|6055.71|6055.21|6055.96|6055.46|6055.96|6055.46|6055.71|6055.21|182
1734452220000|2024-12-17 16:17:00|6055.71|6055.21|6055.21|6054.71|6055.96|6055.46|6055.21|6054.71|623
1734452230000|2024-12-17 16:17:10|6054.96|6054.46|6054.21|6053.71|6055.21|6054.71|6054.21|6053.71|695
1734452240000|2024-12-17 16:17:20|6054.33|6053.83|6053.96|6053.46|6054.46|6053.96|6053.96|6053.46|1118
1734452250000|2024-12-17 16:17:30|6053.83|6053.33|6052.96|6052.46|6053.96|6053.46|6052.71|6052.21|964
1734452260000|2024-12-17 16:17:40|6052.71|6052.21|6053.71|6053.21|6053.71|6053.21|6052.71|6052.21|803
1734452270000|2024-12-17 16:17:50|6053.46|6052.96|6052.96|6052.46|6053.46|6052.96|6052.96|6052.46|628
1734452280000|2024-12-17 16:18:00|6053.21|6052.71|6052.96|6052.46|6053.21|6052.71|6052.71|6052.21|703
1734452290000|2024-12-17 16:18:10|6052.71|6052.21|6052.96|6052.46|6052.96|6052.46|6052.46|6051.96|633
1734452300000|2024-12-17 16:18:20|6053.21|6052.71|6053.21|6052.71|6053.46|6052.96|6053.21|6052.71|1043
1734452310000|2024-12-17 16:18:30|6052.96|6052.46|6053.21|6052.71|6053.46|6052.96|6052.96|6052.46|377
1734452320000|2024-12-17 16:18:40|6052.96|6052.46|6053.96|6053.46|6053.96|6053.46|6052.96|6052.46|469
1734452330000|2024-12-17 16:18:50|6054.21|6053.71|6053.46|6052.96|6054.21|6053.71|6053.46|6052.96|635
1734452340000|2024-12-17 16:19:00|6053.71|6053.21|6053.71|6053.21|6053.71|6053.21|6053.46|6052.96|212
1734452350000|2024-12-17 16:19:10|6053.96|6053.46|6052.96|6052.46|6053.96|6053.46|6052.96|6052.46|403
1734452360000|2024-12-17 16:19:20|6053.21|6052.71|6053.83|6053.33|6053.96|6053.46|6053.21|6052.71|483
1734452370000|2024-12-17 16:19:30|6053.96|6053.46|6053.58|6053.08|6053.96|6053.46|6053.46|6052.96|474
1734452380000|2024-12-17 16:19:40|6053.71|6053.21|6053.46|6052.96|6053.71|6053.21|6053.21|6052.71|555
1734452390000|2024-12-17 16:19:50|6053.33|6052.83|6053.71|6053.21|6053.71|6053.21|6053.33|6052.83|228
1734452400000|2024-12-17 16:20:00|6053.96|6053.46|6053.71|6053.21|6054.21|6053.71|6053.71|6053.21|492
1734452410000|2024-12-17 16:20:10|6053.46|6052.96|6052.46|6051.96|6053.46|6052.96|6052.46|6051.96|756
1734452420000|2024-12-17 16:20:20|6052.21|6051.71|6052.21|6051.71|6052.46|6051.96|6052.21|6051.71|909
1734452430000|2024-12-17 16:20:30|6052.46|6051.96|6052.46|6051.96|6052.71|6052.21|6051.96|6051.46|520
1734452440000|2024-12-17 16:20:40|6052.21|6051.71|6052.46|6051.96|6052.71|6052.21|6052.21|6051.71|311
1734452450000|2024-12-17 16:20:50|6052.58|6052.08|6052.71|6052.21|6052.96|6052.46|6052.58|6052.08|243
1734452460000|2024-12-17 16:21:00|6052.83|6052.33|6052.96|6052.46|6052.96|6052.46|6052.46|6051.96|331
1734452470000|2024-12-17 16:21:10|6052.71|6052.21|6053.21|6052.71|6053.71|6053.21|6052.71|6052.21|625
1734452480000|2024-12-17 16:21:20|6053.46|6052.96|6053.21|6052.71|6053.46|6052.96|6052.96|6052.46|483
1734452490000|2024-12-17 16:21:30|6052.96|6052.46|6052.96|6052.46|6053.46|6052.96|6052.71|6052.21|491
1734452500000|2024-12-17 16:21:40|6053.08|6052.58|6053.71|6053.21|6053.96|6053.46|6052.96|6052.46|360
1734452510000|2024-12-17 16:21:50|6053.46|6052.96|6053.46|6052.96|6053.58|6053.08|6053.46|6052.96|223
1734452520000|2024-12-17 16:22:00|6053.71|6053.21|6053.21|6052.71|6053.71|6053.21|6052.96|6052.46|946
1734452530000|2024-12-17 16:22:10|6053.46|6052.96|6052.71|6052.21|6053.46|6052.96|6052.46|6051.96|243
1734452540000|2024-12-17 16:22:20|6052.46|6051.96|6051.96|6051.46|6052.71|6052.21|6051.96|6051.46|496
1734452550000|2024-12-17 16:22:30|6052.08|6051.58|6051.21|6050.71|6052.08|6051.58|6051.21|6050.71|369
1734452560000|2024-12-17 16:22:40|6050.96|6050.46|6050.71|6050.21|6050.96|6050.46|6050.71|6050.21|452
1734452570000|2024-12-17 16:22:50|6050.46|6049.96|6050.96|6050.46|6050.96|6050.46|6050.21|6049.71|752
1734452580000|2024-12-17 16:23:00|6050.71|6050.21|6049.96|6049.46|6050.71|6050.21|6049.71|6049.21|633
1734452590000|2024-12-17 16:23:10|6050.21|6049.71|6050.46|6049.96|6050.71|6050.21|6050.08|6049.58|372
1734452600000|2024-12-17 16:23:20|6050.33|6049.83|6050.21|6049.71|6050.71|6050.21|6049.96|6049.46|652
1734452610000|2024-12-17 16:23:30|6050.46|6049.96|6050.71|6050.21|6050.96|6050.46|6050.46|6049.96|352
1734452620000|2024-12-17 16:23:40|6050.83|6050.33|6050.46|6049.96|6050.96|6050.46|6050.21|6049.71|542
1734452630000|2024-12-17 16:23:50|6050.58|6050.08|6050.71|6050.21|6050.71|6050.21|6050.46|6049.96|415
1734452640000|2024-12-17 16:24:00|6050.96|6050.46|6051.08|6050.58|6051.21|6050.71|6050.71|6050.21|667
1734452650000|2024-12-17 16:24:10|6050.96|6050.46|6051.46|6050.96|6051.46|6050.96|6050.96|6050.46|596
1734452660000|2024-12-17 16:24:20|6051.21|6050.71|6051.21|6050.71|6051.46|6050.96|6050.96|6050.46|323
1734452670000|2024-12-17 16:24:30|6051.46|6050.96|6051.96|6051.46|6051.96|6051.46|6051.08|6050.58|346
1734452680000|2024-12-17 16:24:40|6051.71|6051.21|6051.71|6051.21|6051.96|6051.46|6051.21|6050.71|329
1734452690000|2024-12-17 16:24:50|6051.46|6050.96|6051.46|6050.96|6051.71|6051.21|6051.46|6050.96|375
1734452700000|2024-12-17 16:25:00|6051.21|6050.71|6051.46|6050.96|6051.71|6051.21|6051.21|6050.71|771
1734452710000|2024-12-17 16:25:10|6051.71|6051.21|6051.71|6051.21|6052.21|6051.71|6051.71|6051.21|699
1734452720000|2024-12-17 16:25:20|6051.83|6051.33|6052.46|6051.96|6052.46|6051.96|6051.71|6051.21|338
1734452730000|2024-12-17 16:25:30|6052.71|6052.21|6052.71|6052.21|6052.96|6052.46|6052.71|6052.21|581
1734452740000|2024-12-17 16:25:40|6052.96|6052.46|6052.21|6051.71|6053.21|6052.71|6052.21|6051.71|754
1734452750000|2024-12-17 16:25:50|6052.46|6051.96|6052.46|6051.96|6052.46|6051.96|6052.21|6051.71|325
1734452760000|2024-12-17 16:26:00|6052.71|6052.21|6051.71|6051.21|6052.71|6052.21|6051.46|6050.96|367
1734452770000|2024-12-17 16:26:10|6051.96|6051.46|6051.96|6051.46|6051.96|6051.46|6051.46|6050.96|336
1734452780000|2024-12-17 16:26:20|6051.71|6051.21|6051.46|6050.96|6051.71|6051.21|6051.46|6050.96|407
1734452790000|2024-12-17 16:26:30|6051.71|6051.21|6050.71|6050.21|6051.71|6051.21|6050.71|6050.21|626
1734452800000|2024-12-17 16:26:40|6050.96|6050.46|6051.46|6050.96|6051.71|6051.21|6050.96|6050.46|901
1734452810000|2024-12-17 16:26:50|6051.58|6051.08|6051.96|6051.46|6052.08|6051.58|6051.58|6051.08|423
1734452820000|2024-12-17 16:27:00|6051.71|6051.21|6052.46|6051.96|6052.46|6051.96|6051.71|6051.21|363
1734452830000|2024-12-17 16:27:10|6052.21|6051.71|6052.46|6051.96|6052.46|6051.96|6052.21|6051.71|365
1734452840000|2024-12-17 16:27:20|6052.71|6052.21|6053.46|6052.96|6053.46|6052.96|6052.71|6052.21|678
1734452850000|2024-12-17 16:27:30|6053.71|6053.21|6053.71|6053.21|6053.71|6053.21|6053.46|6052.96|409
1734452860000|2024-12-17 16:27:40|6053.96|6053.46|6052.71|6052.21|6053.96|6053.46|6052.71|6052.21|735
1734452870000|2024-12-17 16:27:50|6052.96|6052.46|6053.46|6052.96|6053.46|6052.96|6052.96|6052.46|486
1734452880000|2024-12-17 16:28:00|6053.33|6052.83|6053.46|6052.96|6053.71|6053.21|6052.96|6052.46|789
1734452890000|2024-12-17 16:28:10|6053.21|6052.71|6053.21|6052.71|6053.21|6052.71|6053.08|6052.58|179
1734452900000|2024-12-17 16:28:20|6053.08|6052.58|6051.96|6051.46|6053.08|6052.58|6051.96|6051.46|498
1734452910000|2024-12-17 16:28:30|6051.71|6051.21|6051.71|6051.21|6051.71|6051.21|6051.21|6050.71|778
1734452920000|2024-12-17 16:28:40|6051.46|6050.96|6051.96|6051.46|6052.21|6051.71|6051.46|6050.96|295
1734452930000|2024-12-17 16:28:50|6051.71|6051.21|6051.71|6051.21|6051.71|6051.21|6051.71|6051.21|153
1734452940000|2024-12-17 16:29:00|6051.46|6050.96|6051.71|6051.21|6051.71|6051.21|6051.46|6050.96|677
1734452950000|2024-12-17 16:29:10|6051.58|6051.08|6052.21|6051.71|6052.21|6051.71|6051.46|6050.96|385
1734452960000|2024-12-17 16:29:20|6051.96|6051.46|6051.71|6051.21|6051.96|6051.46|6051.71|6051.21|360
1734452970000|2024-12-17 16:29:30|6051.46|6050.96|6051.71|6051.21|6051.71|6051.21|6051.46|6050.96|270
1734452980000|2024-12-17 16:29:40|6051.58|6051.08|6051.96|6051.46|6051.96|6051.46|6051.58|6051.08|434
1734452990000|2024-12-17 16:29:50|6052.21|6051.71|6051.96|6051.46|6052.21|6051.71|6051.46|6050.96|351
1734453000000|2024-12-17 16:30:00|6051.71|6051.21|6051.21|6050.71|6051.96|6051.46|6050.96|6050.46|755
1734453010000|2024-12-17 16:30:10|6050.96|6050.46|6050.96|6050.46|6051.21|6050.71|6050.71|6050.21|349
1734453020000|2024-12-17 16:30:20|6051.21|6050.71|6051.21|6050.71|6051.21|6050.71|6050.96|6050.46|309
1734453030000|2024-12-17 16:30:30|6051.46|6050.96|6051.96|6051.46|6052.21|6051.71|6051.46|6050.96|356
1734453040000|2024-12-17 16:30:40|6052.21|6051.71|6051.71|6051.21|6052.21|6051.71|6051.21|6050.71|491
1734453050000|2024-12-17 16:30:50|6051.96|6051.46|6052.21|6051.71|6052.21|6051.71|6051.96|6051.46|369
1734453060000|2024-12-17 16:31:00|6051.96|6051.46|6051.96|6051.46|6051.96|6051.46|6051.71|6051.21|384
1734453070000|2024-12-17 16:31:10|6052.21|6051.71|6052.96|6052.46|6052.96|6052.46|6051.96|6051.46|1112
1734453080000|2024-12-17 16:31:20|6053.21|6052.71|6053.71|6053.21|6053.71|6053.21|6053.21|6052.71|667
1734453090000|2024-12-17 16:31:30|6053.46|6052.96|6053.46|6052.96|6053.71|6053.21|6053.21|6052.71|646
1734453100000|2024-12-17 16:31:40|6053.71|6053.21|6053.46|6052.96|6053.71|6053.21|6053.21|6052.71|2346
1734453110000|2024-12-17 16:31:50|6053.71|6053.21|6053.96|6053.46|6053.96|6053.46|6053.46|6052.96|317
1734453120000|2024-12-17 16:32:00|6053.71|6053.21|6053.46|6052.96|6053.71|6053.21|6052.96|6052.46|732
1734453130000|2024-12-17 16:32:10|6053.71|6053.21|6053.71|6053.21|6053.71|6053.21|6053.46|6052.96|876
1734453140000|2024-12-17 16:32:20|6053.46|6052.96|6053.46|6052.96|6053.96|6053.46|6053.46|6052.96|308
1734453150000|2024-12-17 16:32:30|6053.71|6053.21|6053.96|6053.46|6053.96|6053.46|6053.71|6053.21|293
1734453160000|2024-12-17 16:32:40|6054.08|6053.58|6054.46|6053.96|6054.46|6053.96|6053.96|6053.46|803
1734453170000|2024-12-17 16:32:50|6054.21|6053.71|6054.46|6053.96|6054.71|6054.21|6053.96|6053.46|1859
1734453180000|2024-12-17 16:33:00|6054.21|6053.71|6054.21|6053.71|6054.46|6053.96|6053.96|6053.46|791
1734453190000|2024-12-17 16:33:10|6054.08|6053.58|6054.46|6053.96|6054.46|6053.96|6053.96|6053.46|252
1734453200000|2024-12-17 16:33:20|6054.21|6053.71|6054.46|6053.96|6054.71|6054.21|6054.21|6053.71|483
1734453210000|2024-12-17 16:33:30|6054.21|6053.71|6054.46|6053.96|6054.46|6053.96|6054.21|6053.71|473
1734453220000|2024-12-17 16:33:40|6054.21|6053.71|6054.21|6053.71|6054.46|6053.96|6054.21|6053.71|251
1734453230000|2024-12-17 16:33:50|6054.46|6053.96|6054.21|6053.71|6054.46|6053.96|6054.21|6053.71|317
1734453240000|2024-12-17 16:34:00|6054.46|6053.96|6055.96|6055.46|6055.96|6055.46|6054.46|6053.96|883
1734453250000|2024-12-17 16:34:10|6056.21|6055.71|6056.33|6055.83|6056.33|6055.83|6055.96|6055.46|669
1734453260000|2024-12-17 16:34:20|6056.46|6055.96|6056.96|6056.46|6056.96|6056.46|6056.21|6055.71|506
1734453270000|2024-12-17 16:34:30|6057.08|6056.58|6057.96|6057.46|6058.21|6057.71|6057.08|6056.58|1389
1734453280000|2024-12-17 16:34:40|6057.71|6057.21|6057.71|6057.21|6058.21|6057.71|6057.71|6057.21|787
1734453290000|2024-12-17 16:34:50|6057.46|6056.96|6056.71|6056.21|6057.46|6056.96|6056.71|6056.21|491
1734453300000|2024-12-17 16:35:00|6056.96|6056.46|6057.21|6056.71|6057.46|6056.96|6056.71|6056.21|709
1734453310000|2024-12-17 16:35:10|6057.33|6056.83|6057.21|6056.71|6057.71|6057.21|6057.21|6056.71|624
1734453320000|2024-12-17 16:35:20|6057.08|6056.58|6056.71|6056.21|6057.08|6056.58|6056.71|6056.21|1277
1734453330000|2024-12-17 16:35:30|6056.21|6055.71|6056.71|6056.21|6056.71|6056.21|6055.96|6055.46|848
1734453340000|2024-12-17 16:35:40|6056.46|6055.96|6056.71|6056.21|6056.96|6056.46|6056.46|6055.96|421
1734453350000|2024-12-17 16:35:50|6056.96|6056.46|6056.96|6056.46|6057.21|6056.71|6056.96|6056.46|250
1734453360000|2024-12-17 16:36:00|6056.71|6056.21|6057.96|6057.46|6057.96|6057.46|6056.71|6056.21|879
1734453370000|2024-12-17 16:36:10|6058.21|6057.71|6057.96|6057.46|6058.21|6057.71|6057.96|6057.46|270
1734453380000|2024-12-17 16:36:20|6058.21|6057.71|6058.71|6058.21|6058.71|6058.21|6058.21|6057.71|479
1734453390000|2024-12-17 16:36:30|6058.96|6058.46|6058.71|6058.21|6058.96|6058.46|6058.71|6058.21|236
1734453400000|2024-12-17 16:36:40|6058.46|6057.96|6058.46|6057.96|6058.46|6057.96|6058.21|6057.71|632
1734453410000|2024-12-17 16:36:50|6058.71|6058.21|6058.21|6057.71|6058.71|6058.21|6058.21|6057.71|330
1734453420000|2024-12-17 16:37:00|6058.46|6057.96|6058.46|6057.96|6058.71|6058.21|6058.21|6057.71|324
1734453430000|2024-12-17 16:37:10|6058.21|6057.71|6058.71|6058.21|6058.71|6058.21|6057.96|6057.46|389
1734453440000|2024-12-17 16:37:20|6058.46|6057.96|6059.21|6058.71|6059.21|6058.71|6058.46|6057.96|660
1734453450000|2024-12-17 16:37:30|6058.96|6058.46|6059.21|6058.71|6059.21|6058.71|6058.96|6058.46|632
1734453460000|2024-12-17 16:37:40|6058.96|6058.46|6059.46|6058.96|6059.46|6058.96|6058.96|6058.46|839
1734453470000|2024-12-17 16:37:50|6059.21|6058.71|6058.96|6058.46|6059.33|6058.83|6058.96|6058.46|1499
1734453480000|2024-12-17 16:38:00|6058.71|6058.21|6059.08|6058.58|6059.21|6058.71|6058.71|6058.21|589
1734453490000|2024-12-17 16:38:10|6058.96|6058.46|6058.96|6058.46|6059.21|6058.71|6058.96|6058.46|220
1734453500000|2024-12-17 16:38:20|6058.71|6058.21|6058.46|6057.96|6058.71|6058.21|6058.46|6057.96|259
1734453510000|2024-12-17 16:38:30|6058.71|6058.21|6058.46|6057.96|6058.71|6058.21|6058.46|6057.96|210
1734453520000|2024-12-17 16:38:40|6058.71|6058.21|6058.71|6058.21|6058.96|6058.46|6058.71|6058.21|280
1734453530000|2024-12-17 16:38:50|6058.83|6058.33|6058.71|6058.21|6059.21|6058.71|6058.71|6058.21|1005
1734453540000|2024-12-17 16:39:00|6058.96|6058.46|6058.21|6057.71|6058.96|6058.46|6058.21|6057.71|266
1734453550000|2024-12-17 16:39:10|6058.46|6057.96|6058.21|6057.71|6058.46|6057.96|6058.21|6057.71|275
1734453560000|2024-12-17 16:39:20|6058.46|6057.96|6058.96|6058.46|6058.96|6058.46|6058.46|6057.96|255
1734453570000|2024-12-17 16:39:30|6058.71|6058.21|6058.71|6058.21|6058.71|6058.21|6058.71|6058.21|492
1734453580000|2024-12-17 16:39:40|6058.83|6058.33|6058.71|6058.21|6058.83|6058.33|6058.71|6058.21|258
1734453590000|2024-12-17 16:39:50|6058.96|6058.46|6058.71|6058.21|6058.96|6058.46|6058.71|6058.21|158
1734453600000|2024-12-17 16:40:00|||||||||209
1734453610000|2024-12-17 16:40:10|6058.46|6057.96|6058.71|6058.21|6058.96|6058.46|6058.46|6057.96|278
1734453620000|2024-12-17 16:40:20|6058.96|6058.46|6057.08|6056.58|6058.96|6058.46|6057.08|6056.58|2289
1734453630000|2024-12-17 16:40:30|6056.96|6056.46|6058.46|6057.96|6058.46|6057.96|6056.96|6056.46|610
1734453640000|2024-12-17 16:40:40|6058.71|6058.21|6058.46|6057.96|6058.71|6058.21|6058.46|6057.96|222
1734453650000|2024-12-17 16:40:50|6058.58|6058.08|6058.71|6058.21|6058.71|6058.21|6058.46|6057.96|193
1734453660000|2024-12-17 16:41:00|6058.96|6058.46|6058.96|6058.46|6059.21|6058.71|6058.96|6058.46|385
1734453670000|2024-12-17 16:41:10|6059.21|6058.71|6059.21|6058.71|6059.21|6058.71|6059.08|6058.58|1307
1734453680000|2024-12-17 16:41:20|6059.46|6058.96|6059.46|6058.96|6059.46|6058.96|6059.21|6058.71|259
1734453690000|2024-12-17 16:41:30|6059.21|6058.71|6058.71|6058.21|6059.21|6058.71|6058.46|6057.96|463
1734453700000|2024-12-17 16:41:40|6058.46|6057.96|6057.96|6057.46|6058.71|6058.21|6057.96|6057.46|1111
1734453710000|2024-12-17 16:41:50|6058.08|6057.58|6058.46|6057.96|6058.71|6058.21|6057.96|6057.46|379
1734453720000|2024-12-17 16:42:00|6058.71|6058.21|6058.96|6058.46|6058.96|6058.46|6058.71|6058.21|294
1734453730000|2024-12-17 16:42:10|6058.83|6058.33|6058.21|6057.71|6058.83|6058.33|6058.21|6057.71|947
1734453740000|2024-12-17 16:42:20|6057.96|6057.46|6058.46|6057.96|6058.46|6057.96|6057.96|6057.46|790
1734453750000|2024-12-17 16:42:30|6058.21|6057.71|6057.71|6057.21|6058.21|6057.71|6057.46|6056.96|217
1734453760000|2024-12-17 16:42:40|6057.96|6057.46|6058.46|6057.96|6058.46|6057.96|6057.71|6057.21|801
1734453770000|2024-12-17 16:42:50|6058.33|6057.83|6058.71|6058.21|6058.71|6058.21|6058.33|6057.83|420
1734453780000|2024-12-17 16:43:00|6058.46|6057.96|6058.46|6057.96|6058.71|6058.21|6058.21|6057.71|508
1734453790000|2024-12-17 16:43:10|6058.71|6058.21|6058.46|6057.96|6058.71|6058.21|6058.21|6057.71|278
1734453800000|2024-12-17 16:43:20|6058.71|6058.21|6058.71|6058.21|6059.21|6058.71|6058.71|6058.21|286
1734453810000|2024-12-17 16:43:30|6058.83|6058.33|6058.21|6057.71|6058.83|6058.33|6058.21|6057.71|441
1734453820000|2024-12-17 16:43:40|6058.46|6057.96|6058.46|6057.96|6058.71|6058.21|6058.46|6057.96|268
1734453830000|2024-12-17 16:43:50|6058.21|6057.71|6058.71|6058.21|6058.71|6058.21|6058.21|6057.71|856
1734453840000|2024-12-17 16:44:00|6058.96|6058.46|6058.71|6058.21|6058.96|6058.46|6058.71|6058.21|216
1734453850000|2024-12-17 16:44:10|6058.96|6058.46|6059.46|6058.96|6059.46|6058.96|6058.96|6058.46|498
1734453860000|2024-12-17 16:44:20|6059.21|6058.71|6059.21|6058.71|6059.21|6058.71|6058.96|6058.46|285
1734453870000|2024-12-17 16:44:30|6058.96|6058.46|6059.21|6058.71|6059.21|6058.71|6058.96|6058.46|226
1734453880000|2024-12-17 16:44:40|6059.08|6058.58|6058.71|6058.21|6059.08|6058.58|6058.71|6058.21|326
1734453890000|2024-12-17 16:44:50|6058.96|6058.46|6058.96|6058.46|6058.96|6058.46|6058.71|6058.21|250
1734453900000|2024-12-17 16:45:00|6058.71|6058.21|6058.71|6058.21|6058.96|6058.46|6058.71|6058.21|325
1734453910000|2024-12-17 16:45:10|6058.46|6057.96|6058.21|6057.71|6058.46|6057.96|6057.96|6057.46|460
1734453920000|2024-12-17 16:45:20|6058.46|6057.96|6058.21|6057.71|6058.46|6057.96|6058.21|6057.71|350
1734453930000|2024-12-17 16:45:30|6058.46|6057.96|6058.21|6057.71|6058.46|6057.96|6058.21|6057.71|337
1734453940000|2024-12-17 16:45:40|6058.33|6057.83|6058.21|6057.71|6058.33|6057.83|6058.21|6057.71|345
1734453950000|2024-12-17 16:45:50|6057.96|6057.46|6057.96|6057.46|6058.08|6057.58|6057.71|6057.21|340
1734453960000|2024-12-17 16:46:00|6057.71|6057.21|6058.71|6058.21|6058.71|6058.21|6057.71|6057.21|337
1734453970000|2024-12-17 16:46:10|6058.96|6058.46|6058.71|6058.21|6058.96|6058.46|6058.58|6058.08|247
1734453980000|2024-12-17 16:46:20|6058.96|6058.46|6058.46|6057.96|6058.96|6058.46|6058.46|6057.96|299
1734453990000|2024-12-17 16:46:30|6058.71|6058.21|6058.71|6058.21|6058.71|6058.21|6058.46|6057.96|1120
1734454000000|2024-12-17 16:46:40|6058.58|6058.08|6058.71|6058.21|6058.71|6058.21|6058.58|6058.08|126
1734454010000|2024-12-17 16:46:50|6058.46|6057.96|6057.96|6057.46|6058.71|6058.21|6057.96|6057.46|180
1734454020000|2024-12-17 16:47:00|6058.21|6057.71|6058.71|6058.21|6058.71|6058.21|6058.21|6057.71|186
1734454030000|2024-12-17 16:47:10|6058.83|6058.33|6058.21|6057.71|6058.96|6058.46|6057.96|6057.46|484
1734454040000|2024-12-17 16:47:20|6058.08|6057.58|6057.46|6056.96|6058.08|6057.58|6057.46|6056.96|413
1734454050000|2024-12-17 16:47:30|6057.71|6057.21|6057.96|6057.46|6057.96|6057.46|6057.71|6057.21|436
1734454060000|2024-12-17 16:47:40|6057.71|6057.21|6057.96|6057.46|6058.21|6057.71|6057.71|6057.21|621
1734454070000|2024-12-17 16:47:50|6057.71|6057.21|6057.96|6057.46|6057.96|6057.46|6057.71|6057.21|211
1734454080000|2024-12-17 16:48:00|6058.21|6057.71|6058.21|6057.71|6058.46|6057.96|6058.08|6057.58|945
1734454090000|2024-12-17 16:48:10|6057.96|6057.46|6057.96|6057.46|6058.21|6057.71|6057.96|6057.46|118
1734454100000|2024-12-17 16:48:20|6058.21|6057.71|6058.21|6057.71|6058.21|6057.71|6057.96|6057.46|399
1734454110000|2024-12-17 16:48:30|6058.46|6057.96|6058.46|6057.96|6058.46|6057.96|6058.46|6057.96|136
1734454120000|2024-12-17 16:48:40|6058.21|6057.71|6058.96|6058.46|6058.96|6058.46|6058.21|6057.71|882
1734454130000|2024-12-17 16:48:50|6058.71|6058.21|6058.71|6058.21|6058.83|6058.33|6058.71|6058.21|256
1734454140000|2024-12-17 16:49:00|6058.46|6057.96|6058.46|6057.96|6058.46|6057.96|6058.21|6057.71|510
1734454150000|2024-12-17 16:49:10|6058.71|6058.21|6058.96|6058.46|6058.96|6058.46|6058.46|6057.96|282
1734454160000|2024-12-17 16:49:20|6058.83|6058.33|6058.46|6057.96|6058.96|6058.46|6058.46|6057.96|270
1734454170000|2024-12-17 16:49:30|6058.58|6058.08|6058.71|6058.21|6058.71|6058.21|6058.58|6058.08|184
1734454180000|2024-12-17 16:49:40|6058.46|6057.96|6058.71|6058.21|6058.71|6058.21|6058.21|6057.71|306
1734454190000|2024-12-17 16:49:50|6058.83|6058.33|6058.96|6058.46|6058.96|6058.46|6058.83|6058.33|183
1734454200000|2024-12-17 16:50:00|6059.46|6058.96|6059.71|6059.21|6059.71|6059.21|6059.21|6058.71|1256
1734454210000|2024-12-17 16:50:10|6059.46|6058.96|6059.21|6058.71|6059.46|6058.96|6059.21|6058.71|343
1734454220000|2024-12-17 16:50:20|6059.08|6058.58|6059.46|6058.96|6059.46|6058.96|6058.71|6058.21|693
1734454230000|2024-12-17 16:50:30|6059.71|6059.21|6059.96|6059.46|6059.96|6059.46|6059.71|6059.21|389
1734454240000|2024-12-17 16:50:40|6059.71|6059.21|6059.21|6058.71|6059.71|6059.21|6059.21|6058.71|552
1734454250000|2024-12-17 16:50:50|6058.96|6058.46|6059.46|6058.96|6059.46|6058.96|6058.96|6058.46|180
1734454260000|2024-12-17 16:51:00|6059.58|6059.08|6059.46|6058.96|6059.71|6059.21|6059.46|6058.96|283
1734454270000|2024-12-17 16:51:10|6059.33|6058.83|6059.21|6058.71|6059.33|6058.83|6059.21|6058.71|212
1734454280000|2024-12-17 16:51:20|6058.96|6058.46|6059.21|6058.71|6059.21|6058.71|6058.96|6058.46|186
1734454290000|2024-12-17 16:51:30|6058.96|6058.46|6059.08|6058.58|6059.08|6058.58|6058.71|6058.21|123
1734454300000|2024-12-17 16:51:40|6058.96|6058.46|6058.46|6057.96|6058.96|6058.46|6058.46|6057.96|181
1734454310000|2024-12-17 16:51:50|6058.71|6058.21|6058.96|6058.46|6059.21|6058.71|6058.71|6058.21|329
1734454320000|2024-12-17 16:52:00|6059.08|6058.58|6058.96|6058.46|6059.46|6058.96|6058.96|6058.46|393
1734454330000|2024-12-17 16:52:10|6059.21|6058.71|6058.71|6058.21|6059.21|6058.71|6058.71|6058.21|265
1734454340000|2024-12-17 16:52:20|6058.96|6058.46|6058.96|6058.46|6058.96|6058.46|6058.71|6058.21|213
1734454350000|2024-12-17 16:52:30|6059.21|6058.71|6058.71|6058.21|6059.21|6058.71|6058.46|6057.96|260
1734454360000|2024-12-17 16:52:40|6058.46|6057.96|6057.96|6057.46|6058.46|6057.96|6057.96|6057.46|482
1734454370000|2024-12-17 16:52:50|6057.71|6057.21|6057.71|6057.21|6057.71|6057.21|6057.71|6057.21|110
1734454380000|2024-12-17 16:53:00|6057.46|6056.96|6056.96|6056.46|6057.46|6056.96|6056.83|6056.33|583
1734454390000|2024-12-17 16:53:10|6056.71|6056.21|6056.46|6055.96|6056.83|6056.33|6056.46|6055.96|459
1734454400000|2024-12-17 16:53:20|6056.71|6056.21|6056.46|6055.96|6056.71|6056.21|6055.96|6055.46|466
1734454410000|2024-12-17 16:53:30|6056.21|6055.71|6055.71|6055.21|6056.21|6055.71|6055.21|6054.71|3913
1734454420000|2024-12-17 16:53:40|6055.46|6054.96|6055.96|6055.46|6055.96|6055.46|6055.46|6054.96|942
1734454430000|2024-12-17 16:53:50|6056.46|6055.96|6055.71|6055.21|6056.46|6055.96|6055.71|6055.21|402
1734454440000|2024-12-17 16:54:00|6055.21|6054.71|6055.96|6055.46|6055.96|6055.46|6055.21|6054.71|1578
1734454450000|2024-12-17 16:54:10|6056.21|6055.71|6056.21|6055.71|6056.71|6056.21|6055.96|6055.46|461
1734454460000|2024-12-17 16:54:20|6056.33|6055.83|6055.71|6055.21|6056.33|6055.83|6055.46|6054.96|2756
1734454470000|2024-12-17 16:54:30|6055.58|6055.08|6055.46|6054.96|6055.71|6055.21|6054.96|6054.46|606
1734454480000|2024-12-17 16:54:40|6055.58|6055.08|6055.21|6054.71|6055.96|6055.46|6055.21|6054.71|246
1734454490000|2024-12-17 16:54:50|6054.96|6054.46|6055.46|6054.96|6055.71|6055.21|6054.96|6054.46|637
1734454500000|2024-12-17 16:55:00|6055.71|6055.21|6055.96|6055.46|6055.96|6055.46|6055.21|6054.71|746
1734454510000|2024-12-17 16:55:10|6056.21|6055.71|6056.46|6055.96|6056.71|6056.21|6056.21|6055.71|588
1734454520000|2024-12-17 16:55:20|6056.21|6055.71|6056.71|6056.21|6056.71|6056.21|6055.96|6055.46|678
1734454530000|2024-12-17 16:55:30|6056.83|6056.33|6057.46|6056.96|6057.46|6056.96|6056.71|6056.21|296
1734454540000|2024-12-17 16:55:40|6057.21|6056.71|6057.21|6056.71|6057.33|6056.83|6057.21|6056.71|985
1734454550000|2024-12-17 16:55:50|6056.96|6056.46|6057.21|6056.71|6057.46|6056.96|6056.96|6056.46|414
1734454560000|2024-12-17 16:56:00|6057.46|6056.96|6056.71|6056.21|6057.46|6056.96|6056.46|6055.96|1290
1734454570000|2024-12-17 16:56:10|6056.46|6055.96|6056.46|6055.96|6056.96|6056.46|6056.21|6055.71|546
1734454580000|2024-12-17 16:56:20|6056.21|6055.71|6055.71|6055.21|6056.21|6055.71|6055.46|6054.96|505
1734454590000|2024-12-17 16:56:30|6055.96|6055.46|6056.21|6055.71|6056.21|6055.71|6055.71|6055.21|209
1734454600000|2024-12-17 16:56:40|6056.46|6055.96|6056.71|6056.21|6056.71|6056.21|6056.21|6055.71|236
1734454610000|2024-12-17 16:56:50|6056.46|6055.96|6056.46|6055.96|6056.46|6055.96|6056.46|6055.96|704
1734454620000|2024-12-17 16:57:00|6056.71|6056.21|6056.46|6055.96|6056.71|6056.21|6056.21|6055.71|548
1734454630000|2024-12-17 16:57:10|6056.71|6056.21|6056.21|6055.71|6056.71|6056.21|6056.21|6055.71|309
1734454640000|2024-12-17 16:57:20|6056.46|6055.96|6056.71|6056.21|6056.71|6056.21|6056.21|6055.71|269
1734454650000|2024-12-17 16:57:30|6056.46|6055.96|6056.46|6055.96|6056.46|6055.96|6056.21|6055.71|331
1734454660000|2024-12-17 16:57:40|6056.33|6055.83|6056.46|6055.96|6056.46|6055.96|6056.21|6055.71|237
1734454670000|2024-12-17 16:57:50|6056.21|6055.71|6056.21|6055.71|6056.21|6055.71|6055.96|6055.46|231
1734454680000|2024-12-17 16:58:00|6055.96|6055.46|6055.96|6055.46|6055.96|6055.46|6055.71|6055.21|837
1734454690000|2024-12-17 16:58:10|6055.71|6055.21|6056.21|6055.71|6056.21|6055.71|6055.71|6055.21|1003
1734454700000|2024-12-17 16:58:20|6055.96|6055.46|6055.21|6054.71|6055.96|6055.46|6055.21|6054.71|630
1734454710000|2024-12-17 16:58:30|6055.46|6054.96|6055.96|6055.46|6056.21|6055.71|6055.46|6054.96|972
1734454720000|2024-12-17 16:58:40|6056.08|6055.58|6055.96|6055.46|6056.21|6055.71|6055.46|6054.96|347
1734454730000|2024-12-17 16:58:50|6055.71|6055.21|6055.96|6055.46|6055.96|6055.46|6055.71|6055.21|144
1734454740000|2024-12-17 16:59:00|6055.83|6055.33|6055.71|6055.21|6055.96|6055.46|6055.46|6054.96|283
1734454750000|2024-12-17 16:59:10|6055.96|6055.46|6056.58|6056.08|6056.96|6056.46|6055.71|6055.21|647
1734454760000|2024-12-17 16:59:20|6056.71|6056.21|6056.46|6055.96|6056.71|6056.21|6056.21|6055.71|369
1734454770000|2024-12-17 16:59:30|6056.71|6056.21|6056.71|6056.21|6056.71|6056.21|6056.46|6055.96|138
1734454780000|2024-12-17 16:59:40|6056.96|6056.46|6056.71|6056.21|6056.96|6056.46|6056.46|6055.96|402
1734454790000|2024-12-17 16:59:50|6056.96|6056.46|6057.46|6056.96|6057.46|6056.96|6056.96|6056.46|310
1734454800000|2024-12-17 17:00:00|6057.71|6057.21|6057.21|6056.71|6057.71|6057.21|6057.21|6056.71|920
1734454810000|2024-12-17 17:00:10|6056.96|6056.46|6057.21|6056.71|6057.46|6056.96|6056.96|6056.46|383
1734454820000|2024-12-17 17:00:20|6057.46|6056.96|6056.33|6055.83|6057.46|6056.96|6056.21|6055.71|814
1734454830000|2024-12-17 17:00:30|6056.21|6055.71|6055.46|6054.96|6056.21|6055.71|6055.46|6054.96|2227
1734454840000|2024-12-17 17:00:40|6055.71|6055.21|6054.96|6054.46|6055.71|6055.21|6054.96|6054.46|544
1734454850000|2024-12-17 17:00:50|6055.21|6054.71|6054.96|6054.46|6055.46|6054.96|6054.96|6054.46|214
1734454860000|2024-12-17 17:01:00|6055.21|6054.71|6054.71|6054.21|6055.21|6054.71|6054.46|6053.96|1169
1734454870000|2024-12-17 17:01:10|6054.58|6054.08|6054.71|6054.21|6054.71|6054.21|6054.46|6053.96|315
1734454880000|2024-12-17 17:01:20|6054.46|6053.96|6054.46|6053.96|6054.58|6054.08|6054.21|6053.71|624
1734454890000|2024-12-17 17:01:30|6054.71|6054.21|6053.71|6053.21|6054.96|6054.46|6053.71|6053.21|580
1734454900000|2024-12-17 17:01:40|6053.96|6053.46|6053.71|6053.21|6053.96|6053.46|6053.21|6052.71|671
1734454910000|2024-12-17 17:01:50|6053.58|6053.08|6053.71|6053.21|6053.83|6053.33|6053.21|6052.71|735
1734454920000|2024-12-17 17:02:00|6053.58|6053.08|6053.21|6052.71|6053.96|6053.46|6053.21|6052.71|451
1734454930000|2024-12-17 17:02:10|6053.46|6052.96|6052.96|6052.46|6053.71|6053.21|6052.96|6052.46|459
1734454940000|2024-12-17 17:02:20|6053.21|6052.71|6054.46|6053.96|6054.71|6054.21|6053.21|6052.71|526
1734454950000|2024-12-17 17:02:30|6054.71|6054.21|6054.21|6053.71|6054.71|6054.21|6053.96|6053.46|776
1734454960000|2024-12-17 17:02:40|6054.46|6053.96|6053.71|6053.21|6054.46|6053.96|6053.46|6052.96|526
1734454970000|2024-12-17 17:02:50|6053.96|6053.46|6053.21|6052.71|6053.96|6053.46|6053.21|6052.71|451
1734454980000|2024-12-17 17:03:00|6052.96|6052.46|6052.46|6051.96|6053.71|6053.21|6052.46|6051.96|552
1734454990000|2024-12-17 17:03:10|6052.21|6051.71|6052.46|6051.96|6052.46|6051.96|6052.21|6051.71|832
1734455000000|2024-12-17 17:03:20|6052.21|6051.71|6052.46|6051.96|6052.71|6052.21|6052.21|6051.71|414
1734455010000|2024-12-17 17:03:30|6052.21|6051.71|6052.96|6052.46|6052.96|6052.46|6051.96|6051.46|574
1734455020000|2024-12-17 17:03:40|6052.71|6052.21|6052.96|6052.46|6053.21|6052.71|6052.71|6052.21|347
1734455030000|2024-12-17 17:03:50|6052.83|6052.33|6053.21|6052.71|6053.21|6052.71|6052.71|6052.21|522
1734455040000|2024-12-17 17:04:00|6053.08|6052.58|6053.71|6053.21|6053.71|6053.21|6052.96|6052.46|310
1734455050000|2024-12-17 17:04:10|6053.83|6053.33|6054.21|6053.71|6054.46|6053.96|6053.83|6053.33|504
1734455060000|2024-12-17 17:04:20|6054.33|6053.83|6054.46|6053.96|6054.71|6054.21|6054.33|6053.83|415
1734455070000|2024-12-17 17:04:30|6054.21|6053.71|6053.71|6053.21|6054.21|6053.71|6053.46|6052.96|328
1734455080000|2024-12-17 17:04:40|6053.46|6052.96|6052.96|6052.46|6053.46|6052.96|6052.96|6052.46|268
1734455090000|2024-12-17 17:04:50|6052.71|6052.21|6052.46|6051.96|6052.96|6052.46|6052.21|6051.71|452
1734455100000|2024-12-17 17:05:00|6052.21|6051.71|6051.96|6051.46|6052.46|6051.96|6051.96|6051.46|483
1734455110000|2024-12-17 17:05:10|6052.21|6051.71|6052.21|6051.71|6052.21|6051.71|6051.96|6051.46|828
1734455120000|2024-12-17 17:05:20|6052.71|6052.21|6052.71|6052.21|6052.71|6052.21|6052.71|6052.21|352
1734455130000|2024-12-17 17:05:30|6052.46|6051.96|6053.21|6052.71|6053.21|6052.71|6052.46|6051.96|212
1734455140000|2024-12-17 17:05:40|6053.46|6052.96|6052.96|6052.46|6053.46|6052.96|6052.96|6052.46|372
1734455150000|2024-12-17 17:05:50|6053.08|6052.58|6052.96|6052.46|6053.21|6052.71|6052.71|6052.21|405
1734455160000|2024-12-17 17:06:00|6053.21|6052.71|6052.96|6052.46|6053.21|6052.71|6052.71|6052.21|1086
1734455170000|2024-12-17 17:06:10|6052.71|6052.21|6052.71|6052.21|6052.71|6052.21|6052.21|6051.71|532
1734455180000|2024-12-17 17:06:20|6052.96|6052.46|6052.46|6051.96|6052.96|6052.46|6052.21|6051.71|386
1734455190000|2024-12-17 17:06:30|6052.71|6052.21|6052.46|6051.96|6052.71|6052.21|6052.46|6051.96|332
1734455200000|2024-12-17 17:06:40|6052.58|6052.08|6052.96|6052.46|6052.96|6052.46|6052.21|6051.71|297
1734455210000|2024-12-17 17:06:50|6052.71|6052.21|6052.96|6052.46|6052.96|6052.46|6052.71|6052.21|351
1734455220000|2024-12-17 17:07:00|6052.71|6052.21|6053.71|6053.21|6053.71|6053.21|6052.71|6052.21|1005
1734455230000|2024-12-17 17:07:10|6053.96|6053.46|6054.21|6053.71|6054.71|6054.21|6053.96|6053.46|1051
1734455240000|2024-12-17 17:07:20|6054.46|6053.96|6054.71|6054.21|6054.71|6054.21|6054.21|6053.71|487
1734455250000|2024-12-17 17:07:30|6054.46|6053.96|6054.21|6053.71|6054.71|6054.21|6053.96|6053.46|349
1734455260000|2024-12-17 17:07:40|6054.33|6053.83|6054.46|6053.96|6054.71|6054.21|6054.33|6053.83|284
1734455270000|2024-12-17 17:07:50|6054.21|6053.71|6054.71|6054.21|6054.71|6054.21|6054.21|6053.71|504
1734455280000|2024-12-17 17:08:00|6054.96|6054.46|6054.46|6053.96|6054.96|6054.46|6054.21|6053.71|415
1734455290000|2024-12-17 17:08:10|6054.21|6053.71|6054.46|6053.96|6054.71|6054.21|6054.21|6053.71|255
1734455300000|2024-12-17 17:08:20|6054.21|6053.71|6054.46|6053.96|6054.46|6053.96|6054.21|6053.71|282
1734455310000|2024-12-17 17:08:30|6054.71|6054.21|6054.46|6053.96|6054.71|6054.21|6054.21|6053.71|281
1734455320000|2024-12-17 17:08:40|6054.33|6053.83|6054.46|6053.96|6054.71|6054.21|6054.33|6053.83|305
1734455330000|2024-12-17 17:08:50|6054.21|6053.71|6053.96|6053.46|6054.21|6053.71|6053.71|6053.21|601
1734455340000|2024-12-17 17:09:00|6054.21|6053.71|6053.71|6053.21|6054.21|6053.71|6053.46|6052.96|393
1734455350000|2024-12-17 17:09:10|6053.83|6053.33|6053.71|6053.21|6053.96|6053.46|6053.71|6053.21|1023
1734455360000|2024-12-17 17:09:20|6053.96|6053.46|6054.21|6053.71|6054.21|6053.71|6053.71|6053.21|448
1734455370000|2024-12-17 17:09:30|6053.96|6053.46|6054.21|6053.71|6054.71|6054.21|6053.96|6053.46|323
1734455380000|2024-12-17 17:09:40|6054.46|6053.96|6054.46|6053.96|6054.46|6053.96|6054.21|6053.71|276
1734455390000|2024-12-17 17:09:50|6054.71|6054.21|6054.96|6054.46|6054.96|6054.46|6054.71|6054.21|317
1734455400000|2024-12-17 17:10:00|6054.83|6054.33|6054.21|6053.71|6054.83|6054.33|6054.21|6053.71|250
1734455410000|2024-12-17 17:10:10|6054.08|6053.58|6054.46|6053.96|6054.46|6053.96|6053.96|6053.46|315
1734455420000|2024-12-17 17:10:20|6054.71|6054.21|6054.46|6053.96|6054.96|6054.46|6054.46|6053.96|385
1734455430000|2024-12-17 17:10:30|6054.71|6054.21|6054.71|6054.21|6054.96|6054.46|6054.46|6053.96|796
1734455440000|2024-12-17 17:10:40|6054.21|6053.71|6054.46|6053.96|6054.71|6054.21|6054.21|6053.71|237
1734455450000|2024-12-17 17:10:50|6054.71|6054.21|6054.46|6053.96|6054.71|6054.21|6054.46|6053.96|189
1734455460000|2024-12-17 17:11:00|6054.21|6053.71|6053.46|6052.96|6054.21|6053.71|6053.21|6052.71|842
1734455470000|2024-12-17 17:11:10|6053.71|6053.21|6053.96|6053.46|6053.96|6053.46|6053.46|6052.96|1266
1734455480000|2024-12-17 17:11:20|6054.21|6053.71|6053.71|6053.21|6054.21|6053.71|6053.71|6053.21|616
1734455490000|2024-12-17 17:11:30|6053.83|6053.33|6053.71|6053.21|6053.96|6053.46|6052.96|6052.46|501
1734455500000|2024-12-17 17:11:40|6053.58|6053.08|6053.46|6052.96|6053.71|6053.21|6053.46|6052.96|285
1734455510000|2024-12-17 17:11:50|6053.71|6053.21|6053.71|6053.21|6053.96|6053.46|6053.46|6052.96|186
1734455520000|2024-12-17 17:12:00|6053.58|6053.08|6052.71|6052.21|6053.71|6053.21|6052.71|6052.21|370
1734455530000|2024-12-17 17:12:10|6052.46|6051.96|6051.96|6051.46|6052.46|6051.96|6051.96|6051.46|498
1734455540000|2024-12-17 17:12:20|6052.21|6051.71|6052.46|6051.96|6052.46|6051.96|6052.21|6051.71|212
1734455550000|2024-12-17 17:12:30|6052.21|6051.71|6052.71|6052.21|6052.71|6052.21|6052.21|6051.71|842
1734455560000|2024-12-17 17:12:40|6052.46|6051.96|6052.21|6051.71|6052.71|6052.21|6052.21|6051.71|472
1734455570000|2024-12-17 17:12:50|6051.96|6051.46|6051.71|6051.21|6052.21|6051.71|6051.71|6051.21|549
1734455580000|2024-12-17 17:13:00|6051.96|6051.46|6051.96|6051.46|6052.21|6051.71|6051.71|6051.21|399
1734455590000|2024-12-17 17:13:10|6052.08|6051.58|6052.46|6051.96|6052.71|6052.21|6052.08|6051.58|538
1734455600000|2024-12-17 17:13:20|6052.58|6052.08|6052.58|6052.08|6052.58|6052.08|6052.58|6052.08|843
1734455610000|2024-12-17 17:13:30|6052.71|6052.21|6052.21|6051.71|6052.71|6052.21|6052.21|6051.71|391
1734455620000|2024-12-17 17:13:40|6052.46|6051.96|6052.21|6051.71|6052.46|6051.96|6052.21|6051.71|299
1734455630000|2024-12-17 17:13:50|6052.33|6051.83|6052.96|6052.46|6053.21|6052.71|6052.33|6051.83|356
1734455640000|2024-12-17 17:14:00|6052.71|6052.21|6052.83|6052.33|6052.96|6052.46|6052.71|6052.21|249
1734455650000|2024-12-17 17:14:10|6052.71|6052.21|6052.33|6051.83|6052.71|6052.21|6052.21|6051.71|353
1734455660000|2024-12-17 17:14:20|6052.21|6051.71|6052.46|6051.96|6052.46|6051.96|6052.21|6051.71|563
1734455670000|2024-12-17 17:14:30|6052.58|6052.08|6052.71|6052.21|6052.96|6052.46|6052.58|6052.08|773
1734455680000|2024-12-17 17:14:40|6052.96|6052.46|6052.46|6051.96|6052.96|6052.46|6052.46|6051.96|613
1734455690000|2024-12-17 17:14:50|6052.71|6052.21|6052.71|6052.21|6052.71|6052.21|6052.46|6051.96|134
1734455700000|2024-12-17 17:15:00|6052.46|6051.96|6052.46|6051.96|6052.71|6052.21|6052.46|6051.96|377
1734455710000|2024-12-17 17:15:10|6052.21|6051.71|6052.96|6052.46|6052.96|6052.46|6052.21|6051.71|593
1734455720000|2024-12-17 17:15:20|6052.71|6052.21|6052.71|6052.21|6052.96|6052.46|6052.71|6052.21|248
1734455730000|2024-12-17 17:15:30|6052.96|6052.46|6053.21|6052.71|6053.21|6052.71|6052.71|6052.21|252
1734455740000|2024-12-17 17:15:40|6053.33|6052.83|6053.46|6052.96|6053.46|6052.96|6052.96|6052.46|471
1734455750000|2024-12-17 17:15:50|6053.71|6053.21|6053.46|6052.96|6053.71|6053.21|6053.21|6052.71|817
1734455760000|2024-12-17 17:16:00|6053.21|6052.71|6052.96|6052.46|6053.46|6052.96|6052.96|6052.46|262
1734455770000|2024-12-17 17:16:10|6052.71|6052.21|6053.21|6052.71|6053.21|6052.71|6052.71|6052.21|759
1734455780000|2024-12-17 17:16:20|6053.33|6052.83|6053.46|6052.96|6053.46|6052.96|6053.21|6052.71|319
1734455790000|2024-12-17 17:16:30|6053.21|6052.71|6052.71|6052.21|6053.46|6052.96|6052.71|6052.21|532
1734455800000|2024-12-17 17:16:40|6052.46|6051.96|6052.96|6052.46|6052.96|6052.46|6052.46|6051.96|728
1734455810000|2024-12-17 17:16:50|6052.71|6052.21|6052.71|6052.21|6052.71|6052.21|6052.71|6052.21|374
1734455820000|2024-12-17 17:17:00|6052.46|6051.96|6052.21|6051.71|6052.46|6051.96|6051.96|6051.46|380
1734455830000|2024-12-17 17:17:10|6052.46|6051.96|6051.96|6051.46|6052.46|6051.96|6051.96|6051.46|364
1734455840000|2024-12-17 17:17:20|6052.21|6051.71|6052.46|6051.96|6052.46|6051.96|6051.96|6051.46|502
1734455850000|2024-12-17 17:17:30|6052.96|6052.46|6052.33|6051.83|6052.96|6052.46|6052.21|6051.71|453
1734455860000|2024-12-17 17:17:40|6052.21|6051.71|6052.21|6051.71|6052.46|6051.96|6051.96|6051.46|2475
1734455870000|2024-12-17 17:17:50|6052.46|6051.96|6052.96|6052.46|6053.21|6052.71|6052.46|6051.96|369
1734455880000|2024-12-17 17:18:00|6053.21|6052.71|6052.96|6052.46|6053.21|6052.71|6052.96|6052.46|1086
1734455890000|2024-12-17 17:18:10|6053.21|6052.71|6053.08|6052.58|6053.21|6052.71|6052.96|6052.46|917
1734455900000|2024-12-17 17:18:20|6052.96|6052.46|6053.21|6052.71|6053.21|6052.71|6052.96|6052.46|380
1734455910000|2024-12-17 17:18:30|6053.71|6053.21|6053.46|6052.96|6053.96|6053.46|6053.46|6052.96|371
1734455920000|2024-12-17 17:18:40|6053.21|6052.71|6053.21|6052.71|6053.21|6052.71|6052.96|6052.46|266
1734455930000|2024-12-17 17:18:50|6052.96|6052.46|6052.46|6051.96|6052.96|6052.46|6052.21|6051.71|356
1734455940000|2024-12-17 17:19:00|6052.21|6051.71|6052.21|6051.71|6052.21|6051.71|6051.96|6051.46|160
1734455950000|2024-12-17 17:19:10|6052.46|6051.96|6052.46|6051.96|6052.46|6051.96|6052.21|6051.71|372
1734455960000|2024-12-17 17:19:20|6052.71|6052.21|6052.21|6051.71|6052.71|6052.21|6052.21|6051.71|384
1734455970000|2024-12-17 17:19:30|6051.96|6051.46|6051.71|6051.21|6051.96|6051.46|6051.71|6051.21|574
1734455980000|2024-12-17 17:19:40|6051.96|6051.46|6051.71|6051.21|6051.96|6051.46|6051.46|6050.96|286
1734455990000|2024-12-17 17:19:50|6051.46|6050.96|6051.71|6051.21|6051.96|6051.46|6051.46|6050.96|351
1734456000000|2024-12-17 17:20:00|6051.58|6051.08|6052.71|6052.21|6052.71|6052.21|6051.46|6050.96|409
1734456010000|2024-12-17 17:20:10|6052.46|6051.96|6052.46|6051.96|6052.71|6052.21|6052.21|6051.71|357
1734456020000|2024-12-17 17:20:20|6052.58|6052.08|6052.21|6051.71|6052.58|6052.08|6052.21|6051.71|181
1734456030000|2024-12-17 17:20:30|6052.46|6051.96|6052.21|6051.71|6052.46|6051.96|6051.96|6051.46|184
1734456040000|2024-12-17 17:20:40|6052.08|6051.58|6052.96|6052.46|6052.96|6052.46|6052.08|6051.58|485
1734456050000|2024-12-17 17:20:50|6052.83|6052.33|6052.71|6052.21|6052.96|6052.46|6052.71|6052.21|110
1734456060000|2024-12-17 17:21:00|6052.83|6052.33|6053.46|6052.96|6053.71|6053.21|6052.71|6052.21|396
1734456070000|2024-12-17 17:21:10|6053.71|6053.21|6053.71|6053.21|6053.71|6053.21|6053.46|6052.96|1019
1734456080000|2024-12-17 17:21:20|6053.96|6053.46|6054.21|6053.71|6054.21|6053.71|6053.71|6053.21|1294
1734456090000|2024-12-17 17:21:30|6054.46|6053.96|6054.21|6053.71|6054.46|6053.96|6054.21|6053.71|221
1734456100000|2024-12-17 17:21:40|6053.96|6053.46|6052.71|6052.21|6053.96|6053.46|6052.46|6051.96|568
1734456110000|2024-12-17 17:21:50|||||||||256
1734456120000|2024-12-17 17:22:00|6052.96|6052.46|6052.96|6052.46|6053.08|6052.58|6052.71|6052.21|190
1734456130000|2024-12-17 17:22:10|6053.08|6052.58|6052.71|6052.21|6053.21|6052.71|6052.71|6052.21|611
1734456140000|2024-12-17 17:22:20|6052.96|6052.46|6053.46|6052.96|6053.46|6052.96|6052.46|6051.96|391
1734456150000|2024-12-17 17:22:30|6053.21|6052.71|6053.46|6052.96|6053.46|6052.96|6052.96|6052.46|195
1734456160000|2024-12-17 17:22:40|6053.71|6053.21|6053.21|6052.71|6053.96|6053.46|6053.21|6052.71|281
1734456170000|2024-12-17 17:22:50|6053.46|6052.96|6052.96|6052.46|6053.46|6052.96|6052.71|6052.21|354
1734456180000|2024-12-17 17:23:00|6053.21|6052.71|6053.71|6053.21|6053.71|6053.21|6053.21|6052.71|126
1734456190000|2024-12-17 17:23:10|6053.46|6052.96|6053.96|6053.46|6054.21|6053.71|6053.46|6052.96|315
1734456200000|2024-12-17 17:23:20|6053.83|6053.33|6053.96|6053.46|6053.96|6053.46|6053.71|6053.21|203
1734456210000|2024-12-17 17:23:30|6053.71|6053.21|6053.21|6052.71|6053.71|6053.21|6053.21|6052.71|203
1734456220000|2024-12-17 17:23:40|6053.33|6052.83|6053.21|6052.71|6053.46|6052.96|6052.96|6052.46|223
1734456230000|2024-12-17 17:23:50|6052.96|6052.46|6052.46|6051.96|6052.96|6052.46|6052.46|6051.96|332
1734456240000|2024-12-17 17:24:00|6052.71|6052.21|6051.71|6051.21|6052.71|6052.21|6051.71|6051.21|784
1734456250000|2024-12-17 17:24:10|6051.96|6051.46|6051.21|6050.71|6051.96|6051.46|6051.21|6050.71|674
1734456260000|2024-12-17 17:24:20|6051.46|6050.96|6051.21|6050.71|6051.71|6051.21|6050.96|6050.46|736
1734456270000|2024-12-17 17:24:30|6050.96|6050.46|6050.96|6050.46|6051.46|6050.96|6050.96|6050.46|199
1734456280000|2024-12-17 17:24:40|6050.71|6050.21|6050.96|6050.46|6051.21|6050.71|6050.71|6050.21|377
1734456290000|2024-12-17 17:24:50|6050.83|6050.33|6051.21|6050.71|6051.21|6050.71|6050.83|6050.33|530
1734456300000|2024-12-17 17:25:00|6051.46|6050.96|6050.96|6050.46|6051.71|6051.21|6050.71|6050.21|532
1734456310000|2024-12-17 17:25:10|6051.08|6050.58|6051.21|6050.71|6051.21|6050.71|6050.71|6050.21|788
1734456320000|2024-12-17 17:25:20|6051.08|6050.58|6051.46|6050.96|6051.96|6051.46|6051.08|6050.58|963
1734456330000|2024-12-17 17:25:30|6051.33|6050.83|6051.21|6050.71|6051.46|6050.96|6051.21|6050.71|244
1734456340000|2024-12-17 17:25:40|6051.33|6050.83|6051.21|6050.71|6051.96|6051.46|6050.96|6050.46|359
1734456350000|2024-12-17 17:25:50|6051.46|6050.96|6050.96|6050.46|6051.46|6050.96|6050.71|6050.21|280
1734456360000|2024-12-17 17:26:00|6050.71|6050.21|6051.46|6050.96|6051.46|6050.96|6050.71|6050.21|295
1734456370000|2024-12-17 17:26:10|6051.21|6050.71|6051.71|6051.21|6051.71|6051.21|6051.21|6050.71|248
1734456380000|2024-12-17 17:26:20|6051.46|6050.96|6051.21|6050.71|6051.46|6050.96|6051.21|6050.71|271
1734456390000|2024-12-17 17:26:30|6051.46|6050.96|6051.21|6050.71|6051.46|6050.96|6051.21|6050.71|230
1734456400000|2024-12-17 17:26:40|6051.46|6050.96|6051.46|6050.96|6051.71|6051.21|6051.46|6050.96|268
1734456410000|2024-12-17 17:26:50|6051.58|6051.08|6051.71|6051.21|6051.71|6051.21|6051.46|6050.96|291
1734456420000|2024-12-17 17:27:00|6051.96|6051.46|6051.71|6051.21|6052.21|6051.71|6051.71|6051.21|301
1734456430000|2024-12-17 17:27:10|6051.46|6050.96|6051.96|6051.46|6052.21|6051.71|6051.46|6050.96|330
1734456440000|2024-12-17 17:27:20|6051.71|6051.21|6051.71|6051.21|6051.83|6051.33|6051.46|6050.96|244
1734456450000|2024-12-17 17:27:30|||||||||191
1734456460000|2024-12-17 17:27:40|6051.83|6051.33|6051.96|6051.46|6051.96|6051.46|6051.83|6051.33|240
1734456470000|2024-12-17 17:27:50|6051.71|6051.21|6051.96|6051.46|6051.96|6051.46|6051.71|6051.21|269
1734456480000|2024-12-17 17:28:00|6051.71|6051.21|6052.21|6051.71|6052.21|6051.71|6051.71|6051.21|234
1734456490000|2024-12-17 17:28:10|6052.08|6051.58|6052.21|6051.71|6052.21|6051.71|6051.96|6051.46|144
1734456500000|2024-12-17 17:28:20|6052.33|6051.83|6052.96|6052.46|6052.96|6052.46|6052.21|6051.71|418
1734456510000|2024-12-17 17:28:30|6052.71|6052.21|6052.21|6051.71|6052.71|6052.21|6052.21|6051.71|291
1734456520000|2024-12-17 17:28:40|6052.46|6051.96|6052.46|6051.96|6052.71|6052.21|6052.21|6051.71|295
1734456530000|2024-12-17 17:28:50|6052.21|6051.71|6052.46|6051.96|6052.46|6051.96|6051.96|6051.46|1040
1734456540000|2024-12-17 17:29:00|6052.71|6052.21|6052.96|6052.46|6053.21|6052.71|6052.21|6051.71|590
1734456550000|2024-12-17 17:29:10|6052.71|6052.21|6052.71|6052.21|6052.96|6052.46|6052.71|6052.21|116
1734456560000|2024-12-17 17:29:20|6052.46|6051.96|6052.46|6051.96|6052.71|6052.21|6052.46|6051.96|688
1734456570000|2024-12-17 17:29:30|6052.71|6052.21|6052.46|6051.96|6052.71|6052.21|6052.21|6051.71|354
1734456580000|2024-12-17 17:29:40|6052.58|6052.08|6052.71|6052.21|6052.71|6052.21|6052.46|6051.96|163
1734456590000|2024-12-17 17:29:50|6052.83|6052.33|6053.46|6052.96|6053.46|6052.96|6052.83|6052.33|325
1734456600000|2024-12-17 17:30:00|6053.71|6053.21|6053.71|6053.21|6053.71|6053.21|6053.21|6052.71|792
1734456610000|2024-12-17 17:30:10|6053.96|6053.46|6053.71|6053.21|6053.96|6053.46|6053.46|6052.96|531
1734456620000|2024-12-17 17:30:20|6053.46|6052.96|6053.71|6053.21|6053.71|6053.21|6052.71|6052.21|565
1734456630000|2024-12-17 17:30:30|6053.46|6052.96|6053.46|6052.96|6053.96|6053.46|6053.46|6052.96|622
1734456640000|2024-12-17 17:30:40|6053.71|6053.21|6053.21|6052.71|6053.71|6053.21|6053.21|6052.71|785
1734456650000|2024-12-17 17:30:50|6052.96|6052.46|6052.21|6051.71|6052.96|6052.46|6052.21|6051.71|894
1734456660000|2024-12-17 17:31:00|6051.96|6051.46|6052.21|6051.71|6052.21|6051.71|6051.71|6051.21|715
1734456670000|2024-12-17 17:31:10|6051.96|6051.46|6052.21|6051.71|6052.21|6051.71|6051.96|6051.46|206
1734456680000|2024-12-17 17:31:20|6051.96|6051.46|6051.96|6051.46|6051.96|6051.46|6051.71|6051.21|338
1734456690000|2024-12-17 17:31:30|6051.83|6051.33|6051.71|6051.21|6051.96|6051.46|6051.46|6050.96|336
1734456700000|2024-12-17 17:31:40|6051.96|6051.46|6051.71|6051.21|6051.96|6051.46|6051.46|6050.96|284
1734456710000|2024-12-17 17:31:50|6051.46|6050.96|6051.71|6051.21|6051.71|6051.21|6051.46|6050.96|234
1734456720000|2024-12-17 17:32:00|6051.58|6051.08|6051.71|6051.21|6051.71|6051.21|6051.21|6050.71|1051
1734456730000|2024-12-17 17:32:10|6051.58|6051.08|6052.46|6051.96|6052.46|6051.96|6051.46|6050.96|364
1734456740000|2024-12-17 17:32:20|6052.71|6052.21|6052.71|6052.21|6052.71|6052.21|6052.46|6051.96|359
1734456750000|2024-12-17 17:32:30|6052.96|6052.46|6052.96|6052.46|6052.96|6052.46|6052.46|6051.96|797
1734456760000|2024-12-17 17:32:40|6053.08|6052.58|6052.96|6052.46|6053.21|6052.71|6052.71|6052.21|575
1734456770000|2024-12-17 17:32:50|6052.83|6052.33|6052.71|6052.21|6052.83|6052.33|6052.46|6051.96|214
1734456780000|2024-12-17 17:33:00|6052.46|6051.96|6052.71|6052.21|6052.96|6052.46|6052.46|6051.96|745
1734456790000|2024-12-17 17:33:10|6052.46|6051.96|6052.71|6052.21|6053.21|6052.71|6052.46|6051.96|392
1734456800000|2024-12-17 17:33:20|6052.96|6052.46|6052.96|6052.46|6052.96|6052.46|6052.71|6052.21|206
1734456810000|2024-12-17 17:33:30|6053.21|6052.71|6053.21|6052.71|6053.21|6052.71|6053.21|6052.71|170
1734456820000|2024-12-17 17:33:40|6053.71|6053.21|6053.58|6053.08|6053.96|6053.46|6053.58|6053.08|380
1734456830000|2024-12-17 17:33:50|6053.71|6053.21|6054.21|6053.71|6054.21|6053.71|6053.46|6052.96|529
1734456840000|2024-12-17 17:34:00|6053.96|6053.46|6053.96|6053.46|6053.96|6053.46|6053.46|6052.96|302
1734456850000|2024-12-17 17:34:10|6054.21|6053.71|6054.71|6054.21|6054.71|6054.21|6053.96|6053.46|1019
1734456860000|2024-12-17 17:34:20|6054.96|6054.46|6054.46|6053.96|6054.96|6054.46|6054.46|6053.96|566
1734456870000|2024-12-17 17:34:30|6054.33|6053.83|6054.71|6054.21|6054.71|6054.21|6054.21|6053.71|1383
1734456880000|2024-12-17 17:34:40|6054.46|6053.96|6054.71|6054.21|6054.71|6054.21|6054.46|6053.96|148
1734456890000|2024-12-17 17:34:50|6054.96|6054.46|6054.96|6054.46|6054.96|6054.46|6054.71|6054.21|474
1734456900000|2024-12-17 17:35:00|6054.71|6054.21|6054.46|6053.96|6054.96|6054.46|6054.21|6053.71|312
1734456910000|2024-12-17 17:35:10|6054.21|6053.71|6054.96|6054.46|6054.96|6054.46|6053.96|6053.46|298
1734456920000|2024-12-17 17:35:20|6055.21|6054.71|6054.71|6054.21|6055.21|6054.71|6054.71|6054.21|318
1734456930000|2024-12-17 17:35:30|6054.46|6053.96|6054.46|6053.96|6054.71|6054.21|6054.46|6053.96|205
1734456940000|2024-12-17 17:35:40|6054.33|6053.83|6053.71|6053.21|6054.33|6053.83|6053.21|6052.71|511
1734456950000|2024-12-17 17:35:50|6053.96|6053.46|6053.96|6053.46|6053.96|6053.46|6053.46|6052.96|343
1734456960000|2024-12-17 17:36:00|6053.83|6053.33|6053.46|6052.96|6053.96|6053.46|6053.46|6052.96|203
1734456970000|2024-12-17 17:36:10|6053.21|6052.71|6053.46|6052.96|6053.46|6052.96|6052.96|6052.46|549
1734456980000|2024-12-17 17:36:20|6053.71|6053.21|6054.46|6053.96|6054.46|6053.96|6053.71|6053.21|460
1734456990000|2024-12-17 17:36:30|6054.21|6053.71|6054.71|6054.21|6054.96|6054.46|6054.21|6053.71|739
1734457000000|2024-12-17 17:36:40|6054.96|6054.46|6055.21|6054.71|6055.21|6054.71|6054.96|6054.46|359
1734457010000|2024-12-17 17:36:50|6054.96|6054.46|6054.96|6054.46|6054.96|6054.46|6054.96|6054.46|461
1734457020000|2024-12-17 17:37:00|6055.21|6054.71|6055.21|6054.71|6055.21|6054.71|6054.96|6054.46|346
1734457030000|2024-12-17 17:37:10|6055.71|6055.21|6055.71|6055.21|6055.96|6055.46|6055.71|6055.21|1007
1734457040000|2024-12-17 17:37:20|6055.96|6055.46|6055.96|6055.46|6056.21|6055.71|6055.96|6055.46|497
1734457050000|2024-12-17 17:37:30|6056.08|6055.58|6056.21|6055.71|6056.46|6055.96|6055.96|6055.46|506
1734457060000|2024-12-17 17:37:40|6056.33|6055.83|6055.96|6055.46|6056.46|6055.96|6055.96|6055.46|1230
1734457070000|2024-12-17 17:37:50|6055.71|6055.21|6055.21|6054.71|6055.71|6055.21|6055.21|6054.71|657
1734457080000|2024-12-17 17:38:00|6055.46|6054.96|6054.71|6054.21|6055.46|6054.96|6054.46|6053.96|508
1734457090000|2024-12-17 17:38:10|6054.46|6053.96|6054.71|6054.21|6054.71|6054.21|6054.46|6053.96|329
1734457100000|2024-12-17 17:38:20|6054.96|6054.46|6054.71|6054.21|6054.96|6054.46|6054.71|6054.21|265
1734457110000|2024-12-17 17:38:30|6054.46|6053.96|6054.21|6053.71|6054.46|6053.96|6053.96|6053.46|464
1734457120000|2024-12-17 17:38:40|6054.46|6053.96|6054.21|6053.71|6054.46|6053.96|6054.21|6053.71|468
1734457130000|2024-12-17 17:38:50|6054.33|6053.83|6054.21|6053.71|6054.46|6053.96|6054.21|6053.71|241
1734457140000|2024-12-17 17:39:00|6054.46|6053.96|6054.96|6054.46|6054.96|6054.46|6054.21|6053.71|312
1734457150000|2024-12-17 17:39:10|6055.21|6054.71|6054.96|6054.46|6055.21|6054.71|6054.96|6054.46|227
1734457160000|2024-12-17 17:39:20|6055.21|6054.71|6055.96|6055.46|6055.96|6055.46|6054.96|6054.46|369
1734457170000|2024-12-17 17:39:30|6055.71|6055.21|6056.46|6055.96|6056.71|6056.21|6055.71|6055.21|469
1734457180000|2024-12-17 17:39:40|6056.21|6055.71|6056.46|6055.96|6056.46|6055.96|6056.21|6055.71|338
1734457190000|2024-12-17 17:39:50|6056.21|6055.71|6056.71|6056.21|6056.71|6056.21|6056.21|6055.71|321
1734457200000|2024-12-17 17:40:00|6056.96|6056.46|6056.71|6056.21|6056.96|6056.46|6056.46|6055.96|490
1734457210000|2024-12-17 17:40:10|6056.58|6056.08|6056.46|6055.96|6056.71|6056.21|6056.33|6055.83|538
1734457220000|2024-12-17 17:40:20|6056.21|6055.71|6056.46|6055.96|6056.46|6055.96|6055.96|6055.46|417
1734457230000|2024-12-17 17:40:30|6056.21|6055.71|6056.71|6056.21|6056.71|6056.21|6056.21|6055.71|213
1734457240000|2024-12-17 17:40:40|6056.96|6056.46|6056.71|6056.21|6057.21|6056.71|6056.71|6056.21|474
1734457250000|2024-12-17 17:40:50|6056.46|6055.96|6056.71|6056.21|6056.71|6056.21|6056.33|6055.83|624
1734457260000|2024-12-17 17:41:00|6056.46|6055.96|6056.71|6056.21|6056.71|6056.21|6056.46|6055.96|399
1734457270000|2024-12-17 17:41:10|6056.58|6056.08|6056.21|6055.71|6056.96|6056.46|6056.21|6055.71|433
1734457280000|2024-12-17 17:41:20|6056.46|6055.96|6056.46|6055.96|6056.71|6056.21|6056.21|6055.71|381
1734457290000|2024-12-17 17:41:30|6056.71|6056.21|6056.21|6055.71|6056.71|6056.21|6056.21|6055.71|314
1734457300000|2024-12-17 17:41:40|6056.96|6056.46|6056.21|6055.71|6056.96|6056.46|6056.21|6055.71|536
1734457310000|2024-12-17 17:41:50|6056.46|6055.96|6056.71|6056.21|6056.71|6056.21|6056.46|6055.96|266
1734457320000|2024-12-17 17:42:00|6056.96|6056.46|6056.96|6056.46|6056.96|6056.46|6056.71|6056.21|311
1734457330000|2024-12-17 17:42:10|6056.71|6056.21|6056.71|6056.21|6056.83|6056.33|6056.46|6055.96|206
1734457340000|2024-12-17 17:42:20|6056.83|6056.33|6056.71|6056.21|6056.83|6056.33|6056.71|6056.21|246
1734457350000|2024-12-17 17:42:30|6056.96|6056.46|6057.46|6056.96|6057.46|6056.96|6056.96|6056.46|336
1734457360000|2024-12-17 17:42:40|6057.33|6056.83|6057.21|6056.71|6057.46|6056.96|6057.21|6056.71|461
1734457370000|2024-12-17 17:42:50|6057.33|6056.83|6057.21|6056.71|6057.46|6056.96|6056.96|6056.46|426
1734457380000|2024-12-17 17:43:00|6057.33|6056.83|6057.21|6056.71|6057.46|6056.96|6057.21|6056.71|394
1734457390000|2024-12-17 17:43:10|6057.46|6056.96|6057.46|6056.96|6057.71|6057.21|6057.46|6056.96|566
1734457400000|2024-12-17 17:43:20|6057.71|6057.21|6057.71|6057.21|6057.96|6057.46|6057.46|6056.96|565
1734457410000|2024-12-17 17:43:30|6057.96|6057.46|6057.96|6057.46|6057.96|6057.46|6057.71|6057.21|287
1734457420000|2024-12-17 17:43:40|6057.71|6057.21|6057.71|6057.21|6057.71|6057.21|6057.71|6057.21|238
1734457430000|2024-12-17 17:43:50|||||||||297
1734457440000|2024-12-17 17:44:00|||||||||157
1734457450000|2024-12-17 17:44:10|6057.96|6057.46|6057.71|6057.21|6057.96|6057.46|6057.71|6057.21|399
1734457460000|2024-12-17 17:44:20|6057.46|6056.96|6057.96|6057.46|6057.96|6057.46|6057.46|6056.96|321
1734457470000|2024-12-17 17:44:30|6057.71|6057.21|6057.71|6057.21|6057.96|6057.46|6057.71|6057.21|205
1734457480000|2024-12-17 17:44:40|6057.96|6057.46|6057.71|6057.21|6057.96|6057.46|6057.71|6057.21|457
1734457490000|2024-12-17 17:44:50|6057.46|6056.96|6057.46|6056.96|6057.46|6056.96|6057.46|6056.96|228
1734457500000|2024-12-17 17:45:00|6057.71|6057.21|6057.71|6057.21|6057.71|6057.21|6057.71|6057.21|81
1734457510000|2024-12-17 17:45:10|6057.46|6056.96|6057.21|6056.71|6057.71|6057.21|6057.08|6056.58|2374
1734457520000|2024-12-17 17:45:20|6057.08|6056.58|6056.71|6056.21|6057.21|6056.71|6056.71|6056.21|1349
1734457530000|2024-12-17 17:45:30|6056.83|6056.33|6057.46|6056.96|6057.71|6057.21|6056.71|6056.21|420
1734457540000|2024-12-17 17:45:40|6057.21|6056.71|6057.96|6057.46|6057.96|6057.46|6057.21|6056.71|323
1734457550000|2024-12-17 17:45:50|6057.83|6057.33|6057.96|6057.46|6057.96|6057.46|6057.71|6057.21|381
1734457560000|2024-12-17 17:46:00|6057.71|6057.21|6057.71|6057.21|6057.71|6057.21|6057.71|6057.21|250
1734457570000|2024-12-17 17:46:10|6057.46|6056.96|6057.71|6057.21|6057.71|6057.21|6057.46|6056.96|694
1734457580000|2024-12-17 17:46:20|6057.83|6057.33|6057.71|6057.21|6057.96|6057.46|6057.71|6057.21|368
1734457590000|2024-12-17 17:46:30|6057.46|6056.96|6057.46|6056.96|6057.71|6057.21|6057.46|6056.96|147
1734457600000|2024-12-17 17:46:40|6057.71|6057.21|6056.96|6056.46|6057.71|6057.21|6056.71|6056.21|366
1734457610000|2024-12-17 17:46:50|6056.71|6056.21|6056.71|6056.21|6056.71|6056.21|6056.46|6055.96|186
1734457620000|2024-12-17 17:47:00|6056.96|6056.46|6056.71|6056.21|6056.96|6056.46|6056.71|6056.21|280
1734457630000|2024-12-17 17:47:10|6056.46|6055.96|6056.96|6056.46|6056.96|6056.46|6056.46|6055.96|236
1734457640000|2024-12-17 17:47:20|6056.71|6056.21|6056.96|6056.46|6056.96|6056.46|6056.71|6056.21|402
1734457650000|2024-12-17 17:47:30|||||||||462
1734457660000|2024-12-17 17:47:40|6056.71|6056.21|6056.96|6056.46|6056.96|6056.46|6056.46|6055.96|394
1734457670000|2024-12-17 17:47:50|6056.71|6056.21|6056.71|6056.21|6056.71|6056.21|6056.58|6056.08|318
1734457680000|2024-12-17 17:48:00|6056.46|6055.96|6056.71|6056.21|6056.71|6056.21|6056.46|6055.96|140
1734457690000|2024-12-17 17:48:10|6056.96|6056.46|6056.71|6056.21|6056.96|6056.46|6056.71|6056.21|305
1734457700000|2024-12-17 17:48:20|6056.46|6055.96|6056.21|6055.71|6056.58|6056.08|6056.21|6055.71|626
1734457710000|2024-12-17 17:48:30|6056.46|6055.96|6056.46|6055.96|6056.71|6056.21|6056.46|6055.96|465
1734457720000|2024-12-17 17:48:40|6056.71|6056.21|6056.71|6056.21|6056.96|6056.46|6056.46|6055.96|309
1734457730000|2024-12-17 17:48:50|6056.46|6055.96|6056.46|6055.96|6056.46|6055.96|6056.46|6055.96|389
1734457740000|2024-12-17 17:49:00|6056.21|6055.71|6055.96|6055.46|6056.46|6055.96|6055.96|6055.46|356
1734457750000|2024-12-17 17:49:10|6056.21|6055.71|6056.21|6055.71|6056.46|6055.96|6055.96|6055.46|197
1734457760000|2024-12-17 17:49:20|6055.96|6055.46|6055.96|6055.46|6055.96|6055.46|6055.96|6055.46|146
1734457770000|2024-12-17 17:49:30|6055.71|6055.21|6056.21|6055.71|6056.21|6055.71|6055.71|6055.21|416
1734457780000|2024-12-17 17:49:40|6055.96|6055.46|6055.96|6055.46|6056.21|6055.71|6055.71|6055.21|141
1734457790000|2024-12-17 17:49:50|6055.71|6055.21|6055.96|6055.46|6055.96|6055.46|6055.71|6055.21|319
1734457800000|2024-12-17 17:50:00|6056.21|6055.71|6055.46|6054.96|6056.21|6055.71|6055.46|6054.96|713
1734457810000|2024-12-17 17:50:10|6055.71|6055.21|6055.71|6055.21|6055.71|6055.21|6055.46|6054.96|241
1734457820000|2024-12-17 17:50:20|6055.96|6055.46|6055.96|6055.46|6055.96|6055.46|6055.96|6055.46|298
1734457830000|2024-12-17 17:50:30|6056.21|6055.71|6056.21|6055.71|6056.21|6055.71|6055.96|6055.46|390
1734457840000|2024-12-17 17:50:40|6055.96|6055.46|6056.21|6055.71|6056.21|6055.71|6055.96|6055.46|217
1734457850000|2024-12-17 17:50:50|6056.08|6055.58|6055.46|6054.96|6056.21|6055.71|6055.46|6054.96|265
1734457860000|2024-12-17 17:51:00|6055.71|6055.21|6055.71|6055.21|6055.71|6055.21|6055.33|6054.83|276
1734457870000|2024-12-17 17:51:10|6055.58|6055.08|6055.96|6055.46|6056.21|6055.71|6055.58|6055.08|237
1734457880000|2024-12-17 17:51:20|6055.71|6055.21|6055.71|6055.21|6055.83|6055.33|6055.58|6055.08|619
1734457890000|2024-12-17 17:51:30|6055.96|6055.46|6055.21|6054.71|6055.96|6055.46|6055.21|6054.71|249
1734457900000|2024-12-17 17:51:40|6055.46|6054.96|6055.21|6054.71|6055.46|6054.96|6055.21|6054.71|183
1734457910000|2024-12-17 17:51:50|6055.46|6054.96|6055.21|6054.71|6055.46|6054.96|6055.21|6054.71|447
1734457920000|2024-12-17 17:52:00|6055.46|6054.96|6055.21|6054.71|6055.71|6055.21|6054.96|6054.46|301
1734457930000|2024-12-17 17:52:10|6054.96|6054.46|6055.21|6054.71|6055.46|6054.96|6054.96|6054.46|333
1734457940000|2024-12-17 17:52:20|6055.46|6054.96|6054.96|6054.46|6055.46|6054.96|6054.96|6054.46|282
1734457950000|2024-12-17 17:52:30|6054.71|6054.21|6054.96|6054.46|6054.96|6054.46|6054.71|6054.21|142
1734457960000|2024-12-17 17:52:40|6055.21|6054.71|6055.21|6054.71|6055.46|6054.96|6054.96|6054.46|506
1734457970000|2024-12-17 17:52:50|6054.96|6054.46|6054.96|6054.46|6054.96|6054.46|6054.71|6054.21|170
1734457980000|2024-12-17 17:53:00|6055.21|6054.71|6054.96|6054.46|6055.21|6054.71|6054.96|6054.46|297
1734457990000|2024-12-17 17:53:10|6055.21|6054.71|6055.21|6054.71|6055.46|6054.96|6055.21|6054.71|265
1734458000000|2024-12-17 17:53:20|6054.96|6054.46|6055.46|6054.96|6055.46|6054.96|6054.96|6054.46|218
1734458010000|2024-12-17 17:53:30|6055.71|6055.21|6055.33|6054.83|6055.96|6055.46|6055.21|6054.71|368
1734458020000|2024-12-17 17:53:40|6055.21|6054.71|6055.46|6054.96|6055.46|6054.96|6055.21|6054.71|161
1734458030000|2024-12-17 17:53:50|6055.33|6054.83|6054.96|6054.46|6055.46|6054.96|6054.71|6054.21|1293
1734458040000|2024-12-17 17:54:00|6055.21|6054.71|6055.71|6055.21|6055.71|6055.21|6055.21|6054.71|355
1734458050000|2024-12-17 17:54:10|6055.96|6055.46|6055.96|6055.46|6055.96|6055.46|6055.96|6055.46|310
1734458060000|2024-12-17 17:54:20|6055.71|6055.21|6055.71|6055.21|6055.71|6055.21|6055.71|6055.21|149
1734458070000|2024-12-17 17:54:30|6055.96|6055.46|6056.21|6055.71|6056.21|6055.71|6055.96|6055.46|286
1734458080000|2024-12-17 17:54:40|6056.46|6055.96|6056.21|6055.71|6056.71|6056.21|6056.21|6055.71|312
1734458090000|2024-12-17 17:54:50|6055.96|6055.46|6056.21|6055.71|6056.21|6055.71|6055.96|6055.46|484
1734458100000|2024-12-17 17:55:00|6056.33|6055.83|6056.71|6056.21|6056.71|6056.21|6056.33|6055.83|180
1734458110000|2024-12-17 17:55:10|6056.46|6055.96|6056.46|6055.96|6056.46|6055.96|6056.21|6055.71|245
1734458120000|2024-12-17 17:55:20|6056.71|6056.21|6056.96|6056.46|6056.96|6056.46|6056.71|6056.21|1274
1734458130000|2024-12-17 17:55:30|||||||||76
1734458140000|2024-12-17 17:55:40|||||||||282
1734458150000|2024-12-17 17:55:50|6056.71|6056.21|6056.21|6055.71|6056.71|6056.21|6055.71|6055.21|359
1734458160000|2024-12-17 17:56:00|6055.96|6055.46|6055.71|6055.21|6055.96|6055.46|6055.33|6054.83|1328
1734458170000|2024-12-17 17:56:10|6055.58|6055.08|6055.71|6055.21|6055.71|6055.21|6055.46|6054.96|146
1734458180000|2024-12-17 17:56:20|6055.96|6055.46|6055.71|6055.21|6055.96|6055.46|6055.46|6054.96|256
1734458190000|2024-12-17 17:56:30|6055.46|6054.96|6055.96|6055.46|6056.21|6055.71|6055.46|6054.96|317
1734458200000|2024-12-17 17:56:40|6055.71|6055.21|6055.71|6055.21|6055.71|6055.21|6055.46|6054.96|203
1734458210000|2024-12-17 17:56:50|6055.46|6054.96|6055.46|6054.96|6055.71|6055.21|6055.21|6054.71|243
1734458220000|2024-12-17 17:57:00|6055.71|6055.21|6054.96|6054.46|6055.71|6055.21|6054.96|6054.46|478
1734458230000|2024-12-17 17:57:10|6055.08|6054.58|6055.21|6054.71|6055.21|6054.71|6054.96|6054.46|216
1734458240000|2024-12-17 17:57:20|6054.96|6054.46|6054.96|6054.46|6055.21|6054.71|6054.96|6054.46|246
1734458250000|2024-12-17 17:57:30|6055.21|6054.71|6054.96|6054.46|6055.21|6054.71|6054.96|6054.46|234
1734458260000|2024-12-17 17:57:40|6054.71|6054.21|6054.96|6054.46|6054.96|6054.46|6054.71|6054.21|187
1734458270000|2024-12-17 17:57:50|6054.83|6054.33|6055.46|6054.96|6055.46|6054.96|6054.83|6054.33|846
1734458280000|2024-12-17 17:58:00|6055.58|6055.08|6055.96|6055.46|6056.21|6055.71|6055.58|6055.08|706
1734458290000|2024-12-17 17:58:10|||||||||168
1734458300000|2024-12-17 17:58:20|6055.71|6055.21|6055.96|6055.46|6055.96|6055.46|6055.71|6055.21|196
1734458310000|2024-12-17 17:58:30|6056.21|6055.71|6055.96|6055.46|6056.21|6055.71|6055.96|6055.46|252
1734458320000|2024-12-17 17:58:40|6055.83|6055.33|6055.71|6055.21|6056.21|6055.71|6055.71|6055.21|272
1734458330000|2024-12-17 17:58:50|6055.46|6054.96|6055.46|6054.96|6055.71|6055.21|6055.21|6054.71|447
1734458340000|2024-12-17 17:59:00|6055.58|6055.08|6055.71|6055.21|6055.71|6055.21|6055.46|6054.96|834
1734458350000|2024-12-17 17:59:10|6055.96|6055.46|6055.71|6055.21|6055.96|6055.46|6055.71|6055.21|128
1734458360000|2024-12-17 17:59:20|6055.96|6055.46|6056.21|6055.71|6056.21|6055.71|6055.83|6055.33|234
1734458370000|2024-12-17 17:59:30|6056.46|6055.96|6056.71|6056.21|6056.96|6056.46|6056.46|6055.96|285
1734458380000|2024-12-17 17:59:40|6056.46|6055.96|6056.33|6055.83|6056.46|6055.96|6056.21|6055.71|228
1734458390000|2024-12-17 17:59:50|6056.21|6055.71|6056.21|6055.71|6056.46|6055.96|6056.21|6055.71|443
1734458400000|2024-12-17 18:00:00|6055.71|6055.21|6054.96|6054.46|6055.71|6055.21|6054.96|6054.46|469
1734458410000|2024-12-17 18:00:10|6055.21|6054.71|6055.21|6054.71|6055.21|6054.71|6054.96|6054.46|208
1734458420000|2024-12-17 18:00:20|6054.96|6054.46|6054.96|6054.46|6055.21|6054.71|6054.96|6054.46|274
1734458430000|2024-12-17 18:00:30|6054.83|6054.33|6054.71|6054.21|6054.96|6054.46|6054.46|6053.96|368
1734458440000|2024-12-17 18:00:40|6055.21|6054.71|6054.96|6054.46|6055.21|6054.71|6054.96|6054.46|280
1734458450000|2024-12-17 18:00:50|6054.71|6054.21|6055.21|6054.71|6055.21|6054.71|6054.71|6054.21|214
1734458460000|2024-12-17 18:01:00|6055.46|6054.96|6055.46|6054.96|6055.46|6054.96|6055.21|6054.71|155
1734458470000|2024-12-17 18:01:10|6055.71|6055.21|6055.46|6054.96|6055.71|6055.21|6055.46|6054.96|152
1734458480000|2024-12-17 18:01:20|6055.33|6054.83|6055.21|6054.71|6055.33|6054.83|6055.21|6054.71|507
1734458490000|2024-12-17 18:01:30|6055.33|6054.83|6054.96|6054.46|6055.33|6054.83|6054.71|6054.21|453
1734458500000|2024-12-17 18:01:40|6055.21|6054.71|6054.96|6054.46|6055.21|6054.71|6054.71|6054.21|253
1734458510000|2024-12-17 18:01:50|6055.21|6054.71|6055.21|6054.71|6055.21|6054.71|6054.96|6054.46|459
1734458520000|2024-12-17 18:02:00|6055.08|6054.58|6054.71|6054.21|6055.08|6054.58|6054.46|6053.96|186
1734458530000|2024-12-17 18:02:10|6054.58|6054.08|6054.83|6054.33|6054.96|6054.46|6054.58|6054.08|551
1734458540000|2024-12-17 18:02:20|6054.96|6054.46|6054.96|6054.46|6054.96|6054.46|6054.71|6054.21|452
1734458550000|2024-12-17 18:02:30|6054.71|6054.21|6054.96|6054.46|6054.96|6054.46|6054.71|6054.21|826
1734458560000|2024-12-17 18:02:40|6054.83|6054.33|6054.71|6054.21|6054.96|6054.46|6054.46|6053.96|619
1734458570000|2024-12-17 18:02:50|6054.58|6054.08|6054.71|6054.21|6054.71|6054.21|6054.46|6053.96|221
1734458580000|2024-12-17 18:03:00|6054.83|6054.33|6054.96|6054.46|6055.21|6054.71|6054.71|6054.21|184
1734458590000|2024-12-17 18:03:10|6055.08|6054.58|6054.96|6054.46|6055.08|6054.58|6054.96|6054.46|81
1734458600000|2024-12-17 18:03:20|6054.83|6054.33|6054.96|6054.46|6054.96|6054.46|6054.71|6054.21|93
1734458610000|2024-12-17 18:03:30|6054.71|6054.21|6054.71|6054.21|6054.71|6054.21|6054.71|6054.21|111
1734458620000|2024-12-17 18:03:40|6054.96|6054.46|6054.96|6054.46|6055.21|6054.71|6054.96|6054.46|201
1734458630000|2024-12-17 18:03:50|||||||||95
1734458640000|2024-12-17 18:04:00|6055.21|6054.71|6055.21|6054.71|6055.46|6054.96|6055.08|6054.58|569
1734458650000|2024-12-17 18:04:10|6055.46|6054.96|6055.21|6054.71|6055.46|6054.96|6055.21|6054.71|172
1734458660000|2024-12-17 18:04:20|6054.96|6054.46|6054.96|6054.46|6054.96|6054.46|6054.96|6054.46|377
1734458670000|2024-12-17 18:04:30|6055.21|6054.71|6055.21|6054.71|6055.21|6054.71|6054.96|6054.46|433
1734458680000|2024-12-17 18:04:40|6054.96|6054.46|6054.96|6054.46|6055.21|6054.71|6054.71|6054.21|202
1734458690000|2024-12-17 18:04:50|6055.21|6054.71|6055.08|6054.58|6055.46|6054.96|6054.96|6054.46|294
1734458700000|2024-12-17 18:05:00|6054.96|6054.46|6054.46|6053.96|6054.96|6054.46|6054.46|6053.96|329
1734458710000|2024-12-17 18:05:10|6054.71|6054.21|6054.46|6053.96|6054.71|6054.21|6054.21|6053.71|224
1734458720000|2024-12-17 18:05:20|6054.21|6053.71|6054.71|6054.21|6054.71|6054.21|6054.21|6053.71|296
1734458730000|2024-12-17 18:05:30|6054.83|6054.33|6054.71|6054.21|6054.96|6054.46|6054.71|6054.21|144
1734458740000|2024-12-17 18:05:40|6054.96|6054.46|6054.71|6054.21|6055.21|6054.71|6054.46|6053.96|414
1734458750000|2024-12-17 18:05:50|6054.96|6054.46|6054.71|6054.21|6054.96|6054.46|6054.71|6054.21|297
1734458760000|2024-12-17 18:06:00|6054.58|6054.08|6054.46|6053.96|6054.71|6054.21|6054.46|6053.96|88
1734458770000|2024-12-17 18:06:10|6054.33|6053.83|6054.46|6053.96|6054.71|6054.21|6054.33|6053.83|244
1734458780000|2024-12-17 18:06:20|6054.21|6053.71|6054.71|6054.21|6054.71|6054.21|6054.21|6053.71|201
1734458790000|2024-12-17 18:06:30|6054.46|6053.96|6054.21|6053.71|6054.71|6054.21|6054.21|6053.71|116
1734458800000|2024-12-17 18:06:40|6054.46|6053.96|6053.71|6053.21|6054.46|6053.96|6053.71|6053.21|370
1734458810000|2024-12-17 18:06:50|6053.96|6053.46|6054.21|6053.71|6054.71|6054.21|6053.96|6053.46|328
1734458820000|2024-12-17 18:07:00|6053.96|6053.46|6053.21|6052.71|6054.08|6053.58|6053.21|6052.71|1302
1734458830000|2024-12-17 18:07:10|6053.46|6052.96|6052.96|6052.46|6053.46|6052.96|6052.71|6052.21|757
1734458840000|2024-12-17 18:07:20|6053.08|6052.58|6053.46|6052.96|6053.46|6052.96|6052.96|6052.46|343
1734458850000|2024-12-17 18:07:30|6053.71|6053.21|6053.21|6052.71|6053.71|6053.21|6053.21|6052.71|410
1734458860000|2024-12-17 18:07:40|6053.33|6052.83|6053.71|6053.21|6053.71|6053.21|6053.33|6052.83|123
1734458870000|2024-12-17 18:07:50|6053.96|6053.46|6054.21|6053.71|6054.46|6053.96|6053.96|6053.46|473
1734458880000|2024-12-17 18:08:00|6053.96|6053.46|6054.46|6053.96|6054.46|6053.96|6053.46|6052.96|574
1734458890000|2024-12-17 18:08:10|6054.21|6053.71|6053.46|6052.96|6054.21|6053.71|6053.46|6052.96|409
1734458900000|2024-12-17 18:08:20|6053.21|6052.71|6053.46|6052.96|6053.46|6052.96|6053.21|6052.71|107
1734458910000|2024-12-17 18:08:30|6053.71|6053.21|6053.46|6052.96|6053.71|6053.21|6053.46|6052.96|222
1734458920000|2024-12-17 18:08:40|6053.71|6053.21|6053.96|6053.46|6054.21|6053.71|6053.71|6053.21|378
1734458930000|2024-12-17 18:08:50|6054.21|6053.71|6054.21|6053.71|6054.21|6053.71|6053.96|6053.46|175
1734458940000|2024-12-17 18:09:00|6054.46|6053.96|6054.96|6054.46|6054.96|6054.46|6054.21|6053.71|752
1734458950000|2024-12-17 18:09:10|6054.83|6054.33|6054.71|6054.21|6054.96|6054.46|6054.71|6054.21|339
1734458960000|2024-12-17 18:09:20|6054.96|6054.46|6054.96|6054.46|6055.21|6054.71|6054.71|6054.21|356
1734458970000|2024-12-17 18:09:30|6054.83|6054.33|6054.96|6054.46|6054.96|6054.46|6054.71|6054.21|118
1734458980000|2024-12-17 18:09:40|6054.83|6054.33|6055.21|6054.71|6055.21|6054.71|6054.71|6054.21|442
1734458990000|2024-12-17 18:09:50|6054.96|6054.46|6054.96|6054.46|6054.96|6054.46|6054.71|6054.21|365
1734459000000|2024-12-17 18:10:00|6054.71|6054.21|6054.96|6054.46|6055.21|6054.71|6054.71|6054.21|300
1734459010000|2024-12-17 18:10:10|6054.71|6054.21|6054.71|6054.21|6054.96|6054.46|6054.46|6053.96|567
1734459020000|2024-12-17 18:10:20|6054.46|6053.96|6054.96|6054.46|6054.96|6054.46|6054.46|6053.96|255
1734459030000|2024-12-17 18:10:30|6055.21|6054.71|6054.96|6054.46|6055.21|6054.71|6054.96|6054.46|180
1734459040000|2024-12-17 18:10:40|6054.83|6054.33|6054.46|6053.96|6054.83|6054.33|6054.21|6053.71|226
1734459050000|2024-12-17 18:10:50|6054.21|6053.71|6053.46|6052.96|6054.46|6053.96|6053.46|6052.96|1172
1734459060000|2024-12-17 18:11:00|6053.58|6053.08|6053.71|6053.21|6053.71|6053.21|6053.46|6052.96|187
1734459070000|2024-12-17 18:11:10|6053.96|6053.46|6054.21|6053.71|6054.21|6053.71|6053.96|6053.46|283
1734459080000|2024-12-17 18:11:20|6054.33|6053.83|6054.46|6053.96|6054.46|6053.96|6054.33|6053.83|235
1734459090000|2024-12-17 18:11:30|6054.33|6053.83|6054.21|6053.71|6054.46|6053.96|6054.21|6053.71|185
1734459100000|2024-12-17 18:11:40|6054.46|6053.96|6054.46|6053.96|6054.46|6053.96|6054.21|6053.71|253
1734459110000|2024-12-17 18:11:50|6054.58|6054.08|6054.71|6054.21|6054.71|6054.21|6054.58|6054.08|352
1734459120000|2024-12-17 18:12:00|6054.96|6054.46|6054.96|6054.46|6055.21|6054.71|6054.96|6054.46|345
1734459130000|2024-12-17 18:12:10|6054.71|6054.21|6054.58|6054.08|6054.71|6054.21|6054.46|6053.96|186
1734459140000|2024-12-17 18:12:20|6054.71|6054.21|6054.71|6054.21|6054.71|6054.21|6054.21|6053.71|337
1734459150000|2024-12-17 18:12:30|6054.46|6053.96|6054.21|6053.71|6054.71|6054.21|6053.96|6053.46|164
1734459160000|2024-12-17 18:12:40|||||||||92
1734459170000|2024-12-17 18:12:50|6053.96|6053.46|6054.21|6053.71|6054.21|6053.71|6053.96|6053.46|273
1734459180000|2024-12-17 18:13:00|6054.08|6053.58|6053.96|6053.46|6054.08|6053.58|6053.71|6053.21|361
1734459190000|2024-12-17 18:13:10|6054.21|6053.71|6054.21|6053.71|6054.21|6053.71|6053.96|6053.46|135
1734459200000|2024-12-17 18:13:20|6053.96|6053.46|6053.96|6053.46|6053.96|6053.46|6053.46|6052.96|524
1734459210000|2024-12-17 18:13:30|6053.83|6053.33|6053.46|6052.96|6053.96|6053.46|6053.46|6052.96|120
1734459220000|2024-12-17 18:13:40|6053.58|6053.08|6053.96|6053.46|6053.96|6053.46|6053.58|6053.08|123
1734459230000|2024-12-17 18:13:50|6053.71|6053.21|6053.96|6053.46|6053.96|6053.46|6053.71|6053.21|180
1734459240000|2024-12-17 18:14:00|6053.83|6053.33|6053.71|6053.21|6053.96|6053.46|6053.71|6053.21|147
1734459250000|2024-12-17 18:14:10|6053.46|6052.96|6053.71|6053.21|6053.71|6053.21|6053.46|6052.96|1317
1734459260000|2024-12-17 18:14:20|6053.46|6052.96|6053.46|6052.96|6053.46|6052.96|6053.46|6052.96|443
1734459270000|2024-12-17 18:14:30|6053.33|6052.83|6053.46|6052.96|6053.46|6052.96|6053.33|6052.83|193
1734459280000|2024-12-17 18:14:40|6053.33|6052.83|6053.46|6052.96|6053.46|6052.96|6053.21|6052.71|263
1734459290000|2024-12-17 18:14:50|||||||||194
1734459300000|2024-12-17 18:15:00|6053.71|6053.21|6053.71|6053.21|6053.96|6053.46|6053.71|6053.21|491
1734459310000|2024-12-17 18:15:10|6053.46|6052.96|6054.21|6053.71|6054.21|6053.71|6053.46|6052.96|183
1734459320000|2024-12-17 18:15:20|6053.71|6053.21|6053.96|6053.46|6053.96|6053.46|6053.71|6053.21|247
1734459330000|2024-12-17 18:15:30|6053.71|6053.21|6053.96|6053.46|6053.96|6053.46|6053.71|6053.21|376
1734459340000|2024-12-17 18:15:40|6053.71|6053.21|6053.96|6053.46|6053.96|6053.46|6053.71|6053.21|347
1734459350000|2024-12-17 18:15:50|6053.71|6053.21|6053.46|6052.96|6053.96|6053.46|6053.46|6052.96|176
1734459360000|2024-12-17 18:16:00|6053.21|6052.71|6053.21|6052.71|6053.21|6052.71|6053.21|6052.71|183
1734459370000|2024-12-17 18:16:10|6053.33|6052.83|6052.96|6052.46|6053.33|6052.83|6052.96|6052.46|239
1734459380000|2024-12-17 18:16:20|||||||||402
1734459390000|2024-12-17 18:16:30|6052.71|6052.21|6052.46|6051.96|6052.71|6052.21|6052.21|6051.71|602
1734459400000|2024-12-17 18:16:40|6052.21|6051.71|6052.21|6051.71|6052.46|6051.96|6052.21|6051.71|1108
1734459410000|2024-12-17 18:16:50|6052.46|6051.96|6052.21|6051.71|6052.46|6051.96|6052.21|6051.71|213
1734459420000|2024-12-17 18:17:00|6052.46|6051.96|6052.21|6051.71|6052.46|6051.96|6052.21|6051.71|291
1734459430000|2024-12-17 18:17:10|6051.96|6051.46|6051.71|6051.21|6052.21|6051.71|6051.71|6051.21|293
1734459440000|2024-12-17 18:17:20|6051.46|6050.96|6051.71|6051.21|6051.71|6051.21|6051.46|6050.96|218
1734459450000|2024-12-17 18:17:30|6051.96|6051.46|6051.71|6051.21|6051.96|6051.46|6051.71|6051.21|283
1734459460000|2024-12-17 18:17:40|6051.46|6050.96|6051.71|6051.21|6051.71|6051.21|6051.46|6050.96|95
1734459470000|2024-12-17 18:17:50|6051.96|6051.46|6051.96|6051.46|6051.96|6051.46|6051.71|6051.21|635
1734459480000|2024-12-17 18:18:00|6051.71|6051.21|6050.96|6050.46|6051.71|6051.21|6050.96|6050.46|893
1734459490000|2024-12-17 18:18:10|||||||||261
1734459500000|2024-12-17 18:18:20|6051.21|6050.71|6050.21|6049.71|6051.21|6050.71|6050.21|6049.71|491
1734459510000|2024-12-17 18:18:30|6050.46|6049.96|6049.96|6049.46|6050.46|6049.96|6049.96|6049.46|817
1734459520000|2024-12-17 18:18:40|6049.71|6049.21|6049.71|6049.21|6049.96|6049.46|6049.46|6048.96|722
1734459530000|2024-12-17 18:18:50|6049.58|6049.08|6050.21|6049.71|6050.21|6049.71|6049.58|6049.08|766
1734459540000|2024-12-17 18:19:00|6049.96|6049.46|6050.21|6049.71|6050.71|6050.21|6049.96|6049.46|519
1734459550000|2024-12-17 18:19:10|6050.33|6049.83|6050.46|6049.96|6050.71|6050.21|6050.33|6049.83|207
1734459560000|2024-12-17 18:19:20|6050.21|6049.71|6050.46|6049.96|6050.46|6049.96|6050.21|6049.71|327
1734459570000|2024-12-17 18:19:30|6050.21|6049.71|6049.96|6049.46|6050.21|6049.71|6049.96|6049.46|367
1734459580000|2024-12-17 18:19:40|6049.71|6049.21|6049.96|6049.46|6050.21|6049.71|6049.71|6049.21|523
1734459590000|2024-12-17 18:19:50|6050.21|6049.71|6050.21|6049.71|6050.21|6049.71|6050.21|6049.71|202
1734459600000|2024-12-17 18:20:00|6049.96|6049.46|6049.71|6049.21|6050.21|6049.71|6049.46|6048.96|316
1734459610000|2024-12-17 18:20:10|6049.46|6048.96|6049.46|6048.96|6049.71|6049.21|6049.46|6048.96|347
1734459620000|2024-12-17 18:20:20|6049.21|6048.71|6048.46|6047.96|6049.21|6048.71|6048.46|6047.96|1538
1734459630000|2024-12-17 18:20:30|6048.71|6048.21|6049.21|6048.71|6049.21|6048.71|6048.46|6047.96|584
1734459640000|2024-12-17 18:20:40|6049.46|6048.96|6048.71|6048.21|6049.46|6048.96|6048.46|6047.96|254
1734459650000|2024-12-17 18:20:50|6048.96|6048.46|6049.21|6048.71|6049.21|6048.71|6048.71|6048.21|433
1734459660000|2024-12-17 18:21:00|6048.96|6048.46|6049.08|6048.58|6049.21|6048.71|6048.71|6048.21|1136
1734459670000|2024-12-17 18:21:10|6048.96|6048.46|6050.21|6049.71|6050.21|6049.71|6048.96|6048.46|981
1734459680000|2024-12-17 18:21:20|6049.96|6049.46|6049.96|6049.46|6050.21|6049.71|6049.71|6049.21|432
1734459690000|2024-12-17 18:21:30|6049.71|6049.21|6049.46|6048.96|6049.71|6049.21|6048.71|6048.21|797
1734459700000|2024-12-17 18:21:40|6049.21|6048.71|6050.21|6049.71|6050.21|6049.71|6049.21|6048.71|491
1734459710000|2024-12-17 18:21:50|6049.96|6049.46|6049.96|6049.46|6050.21|6049.71|6049.71|6049.21|234
1734459720000|2024-12-17 18:22:00|6049.71|6049.21|6049.96|6049.46|6049.96|6049.46|6049.71|6049.21|406
1734459730000|2024-12-17 18:22:10|6049.83|6049.33|6049.46|6048.96|6049.83|6049.33|6049.33|6048.83|228
1734459740000|2024-12-17 18:22:20|6049.21|6048.71|6049.46|6048.96|6049.46|6048.96|6049.21|6048.71|146
1734459750000|2024-12-17 18:22:30|6049.96|6049.46|6049.58|6049.08|6049.96|6049.46|6049.58|6049.08|653
1734459760000|2024-12-17 18:22:40|6049.46|6048.96|6050.21|6049.71|6050.21|6049.71|6049.46|6048.96|436
1734459770000|2024-12-17 18:22:50|6049.96|6049.46|6049.96|6049.46|6050.21|6049.71|6049.96|6049.46|206
1734459780000|2024-12-17 18:23:00|6050.46|6049.96|6050.71|6050.21|6050.96|6050.46|6050.46|6049.96|333
1734459790000|2024-12-17 18:23:10|6050.46|6049.96|6050.46|6049.96|6050.46|6049.96|6050.21|6049.71|652
1734459800000|2024-12-17 18:23:20|6050.96|6050.46|6049.96|6049.46|6050.96|6050.46|6049.96|6049.46|450
1734459810000|2024-12-17 18:23:30|6050.08|6049.58|6050.21|6049.71|6050.21|6049.71|6049.96|6049.46|304
1734459820000|2024-12-17 18:23:40|6050.33|6049.83|6050.21|6049.71|6050.46|6049.96|6050.21|6049.71|252
1734459830000|2024-12-17 18:23:50|6050.33|6049.83|6049.96|6049.46|6050.46|6049.96|6049.96|6049.46|327
1734459840000|2024-12-17 18:24:00|6049.71|6049.21|6049.96|6049.46|6049.96|6049.46|6049.71|6049.21|444
1734459850000|2024-12-17 18:24:10|6050.08|6049.58|6050.21|6049.71|6050.21|6049.71|6049.96|6049.46|97
1734459860000|2024-12-17 18:24:20|6050.33|6049.83|6050.46|6049.96|6050.46|6049.96|6050.21|6049.71|396
1734459870000|2024-12-17 18:24:30|6050.71|6050.21|6050.71|6050.21|6050.96|6050.46|6050.21|6049.71|477
1734459880000|2024-12-17 18:24:40|6050.83|6050.33|6050.71|6050.21|6050.96|6050.46|6050.71|6050.21|102
1734459890000|2024-12-17 18:24:50|6050.96|6050.46|6051.46|6050.96|6051.71|6051.21|6050.96|6050.46|514
1734459900000|2024-12-17 18:25:00|6051.21|6050.71|6051.71|6051.21|6051.71|6051.21|6051.21|6050.71|250
1734459910000|2024-12-17 18:25:10|6051.96|6051.46|6051.96|6051.46|6051.96|6051.46|6051.96|6051.46|124
1734459920000|2024-12-17 18:25:20|6051.71|6051.21|6051.96|6051.46|6051.96|6051.46|6051.71|6051.21|350
1734459930000|2024-12-17 18:25:30|6052.08|6051.58|6052.46|6051.96|6052.46|6051.96|6051.96|6051.46|417
1734459940000|2024-12-17 18:25:40|6052.21|6051.71|6051.96|6051.46|6052.21|6051.71|6051.96|6051.46|207
1734459950000|2024-12-17 18:25:50|6052.08|6051.58|6051.71|6051.21|6052.21|6051.71|6051.71|6051.21|365
1734459960000|2024-12-17 18:26:00|6051.46|6050.96|6050.96|6050.46|6051.46|6050.96|6050.96|6050.46|339
1734459970000|2024-12-17 18:26:10|6051.21|6050.71|6050.96|6050.46|6051.21|6050.71|6050.71|6050.21|275
1734459980000|2024-12-17 18:26:20|6050.71|6050.21|6050.96|6050.46|6050.96|6050.46|6050.71|6050.21|290
1734459990000|2024-12-17 18:26:30|6050.71|6050.21|6051.46|6050.96|6051.46|6050.96|6050.71|6050.21|246
1734460000000|2024-12-17 18:26:40|6051.21|6050.71|6051.21|6050.71|6051.21|6050.71|6051.08|6050.58|97
1734460010000|2024-12-17 18:26:50|6051.08|6050.58|6051.21|6050.71|6051.21|6050.71|6050.96|6050.46|249
1734460020000|2024-12-17 18:27:00|6050.96|6050.46|6050.96|6050.46|6051.21|6050.71|6050.71|6050.21|315
1734460030000|2024-12-17 18:27:10|6051.21|6050.71|6051.21|6050.71|6051.46|6050.96|6051.21|6050.71|479
1734460040000|2024-12-17 18:27:20|6051.33|6050.83|6051.46|6050.96|6051.46|6050.96|6051.33|6050.83|324
1734460050000|2024-12-17 18:27:30|6051.71|6051.21|6051.96|6051.46|6051.96|6051.46|6051.46|6050.96|397
1734460060000|2024-12-17 18:27:40|6051.71|6051.21|6051.71|6051.21|6051.96|6051.46|6051.71|6051.21|966
1734460070000|2024-12-17 18:27:50|6051.58|6051.08|6051.46|6050.96|6051.71|6051.21|6051.21|6050.71|586
1734460080000|2024-12-17 18:28:00|6051.21|6050.71|6051.71|6051.21|6051.71|6051.21|6051.21|6050.71|267
1734460090000|2024-12-17 18:28:10|6051.46|6050.96|6051.71|6051.21|6051.71|6051.21|6051.21|6050.71|259
1734460100000|2024-12-17 18:28:20|6051.96|6051.46|6051.96|6051.46|6052.21|6051.71|6051.96|6051.46|377
1734460110000|2024-12-17 18:28:30|6051.71|6051.21|6051.71|6051.21|6051.96|6051.46|6051.46|6050.96|374
1734460120000|2024-12-17 18:28:40|6051.96|6051.46|6051.46|6050.96|6051.96|6051.46|6051.46|6050.96|188
1734460130000|2024-12-17 18:28:50|6051.21|6050.71|6050.21|6049.71|6051.21|6050.71|6050.21|6049.71|411
1734460140000|2024-12-17 18:29:00|6050.46|6049.96|6050.46|6049.96|6050.46|6049.96|6050.33|6049.83|271
1734460150000|2024-12-17 18:29:10|6050.33|6049.83|6050.21|6049.71|6050.46|6049.96|6049.96|6049.46|336
1734460160000|2024-12-17 18:29:20|6050.46|6049.96|6050.46|6049.96|6050.46|6049.96|6050.21|6049.71|503
1734460170000|2024-12-17 18:29:30|||||||||101
1734460180000|2024-12-17 18:29:40|6050.71|6050.21|6050.46|6049.96|6050.71|6050.21|6050.46|6049.96|183
1734460190000|2024-12-17 18:29:50|6050.21|6049.71|6050.46|6049.96|6050.46|6049.96|6050.21|6049.71|294
1734460200000|2024-12-17 18:30:00|6050.21|6049.71|6050.46|6049.96|6050.71|6050.21|6050.21|6049.71|614
1734460210000|2024-12-17 18:30:10|6050.21|6049.71|6049.71|6049.21|6050.21|6049.71|6049.71|6049.21|326
1734460220000|2024-12-17 18:30:20|6049.96|6049.46|6049.71|6049.21|6049.96|6049.46|6049.46|6048.96|453
1734460230000|2024-12-17 18:30:30|6049.46|6048.96|6049.46|6048.96|6049.46|6048.96|6049.21|6048.71|543
1734460240000|2024-12-17 18:30:40|6049.71|6049.21|6050.21|6049.71|6050.21|6049.71|6049.46|6048.96|555
1734460250000|2024-12-17 18:30:50|6050.46|6049.96|6050.46|6049.96|6050.71|6050.21|6050.46|6049.96|397
1734460260000|2024-12-17 18:31:00|6050.58|6050.08|6050.96|6050.46|6050.96|6050.46|6050.46|6049.96|274
1734460270000|2024-12-17 18:31:10|6050.83|6050.33|6050.21|6049.71|6050.83|6050.33|6050.21|6049.71|182
1734460280000|2024-12-17 18:31:20|6049.96|6049.46|6049.96|6049.46|6050.21|6049.71|6049.71|6049.21|366
1734460290000|2024-12-17 18:31:30|6049.71|6049.21|6049.96|6049.46|6049.96|6049.46|6049.71|6049.21|380
1734460300000|2024-12-17 18:31:40|6049.71|6049.21|6049.46|6048.96|6049.96|6049.46|6049.46|6048.96|1647
1734460310000|2024-12-17 18:31:50|6049.21|6048.71|6049.21|6048.71|6049.46|6048.96|6049.21|6048.71|521
1734460320000|2024-12-17 18:32:00|6049.08|6048.58|6049.21|6048.71|6049.21|6048.71|6048.96|6048.46|302
1734460330000|2024-12-17 18:32:10|6048.96|6048.46|6048.96|6048.46|6049.21|6048.71|6048.96|6048.46|338
1734460340000|2024-12-17 18:32:20|||||||||415
1734460350000|2024-12-17 18:32:30|6049.08|6048.58|6049.21|6048.71|6049.46|6048.96|6048.96|6048.46|644
1734460360000|2024-12-17 18:32:40|6049.46|6048.96|6049.96|6049.46|6049.96|6049.46|6049.21|6048.71|281
1734460370000|2024-12-17 18:32:50|6050.21|6049.71|6050.21|6049.71|6050.46|6049.96|6050.21|6049.71|295
1734460380000|2024-12-17 18:33:00|6050.46|6049.96|6050.71|6050.21|6051.21|6050.71|6050.46|6049.96|456
1734460390000|2024-12-17 18:33:10|6050.96|6050.46|6050.71|6050.21|6050.96|6050.46|6050.71|6050.21|232
1734460400000|2024-12-17 18:33:20|6050.58|6050.08|6050.96|6050.46|6050.96|6050.46|6050.21|6049.71|594
1734460410000|2024-12-17 18:33:30|6051.21|6050.71|6050.96|6050.46|6051.21|6050.71|6050.96|6050.46|616
1734460420000|2024-12-17 18:33:40|6050.71|6050.21|6050.71|6050.21|6050.71|6050.21|6050.71|6050.21|125
1734460430000|2024-12-17 18:33:50|6050.46|6049.96|6050.71|6050.21|6050.71|6050.21|6050.33|6049.83|287
1734460440000|2024-12-17 18:34:00|6050.46|6049.96|6050.46|6049.96|6050.96|6050.46|6050.46|6049.96|260
1734460450000|2024-12-17 18:34:10|6050.71|6050.21|6050.96|6050.46|6050.96|6050.46|6050.46|6049.96|259
1734460460000|2024-12-17 18:34:20|6050.71|6050.21|6050.96|6050.46|6051.21|6050.71|6050.71|6050.21|252
1734460470000|2024-12-17 18:34:30|6051.21|6050.71|6050.96|6050.46|6051.21|6050.71|6050.96|6050.46|160
1734460480000|2024-12-17 18:34:40|6051.08|6050.58|6051.21|6050.71|6051.21|6050.71|6051.08|6050.58|141
1734460490000|2024-12-17 18:34:50|6051.46|6050.96|6051.71|6051.21|6051.71|6051.21|6051.46|6050.96|299
1734460500000|2024-12-17 18:35:00|6051.58|6051.08|6051.46|6050.96|6051.58|6051.08|6051.21|6050.71|246
1734460510000|2024-12-17 18:35:10|6051.71|6051.21|6051.46|6050.96|6051.71|6051.21|6051.46|6050.96|180
1734460520000|2024-12-17 18:35:20|6051.21|6050.71|6051.21|6050.71|6051.46|6050.96|6051.21|6050.71|314
1734460530000|2024-12-17 18:35:30|6051.46|6050.96|6051.21|6050.71|6051.46|6050.96|6051.21|6050.71|147
1734460540000|2024-12-17 18:35:40|6051.08|6050.58|6050.71|6050.21|6051.21|6050.71|6050.46|6049.96|289
1734460550000|2024-12-17 18:35:50|6050.83|6050.33|6051.21|6050.71|6051.21|6050.71|6050.83|6050.33|345
1734460560000|2024-12-17 18:36:00|6050.96|6050.46|6050.46|6049.96|6051.21|6050.71|6050.46|6049.96|319
1734460570000|2024-12-17 18:36:10|6050.21|6049.71|6049.96|6049.46|6050.46|6049.96|6049.96|6049.46|397
1734460580000|2024-12-17 18:36:20|6050.21|6049.71|6050.71|6050.21|6050.71|6050.21|6050.21|6049.71|397
1734460590000|2024-12-17 18:36:30|6050.46|6049.96|6050.21|6049.71|6050.71|6050.21|6050.21|6049.71|274
1734460600000|2024-12-17 18:36:40|6050.08|6049.58|6050.21|6049.71|6050.46|6049.96|6050.08|6049.58|180
1734460610000|2024-12-17 18:36:50|6050.46|6049.96|6050.71|6050.21|6050.71|6050.21|6050.21|6049.71|326
1734460620000|2024-12-17 18:37:00|6050.96|6050.46|6050.46|6049.96|6050.96|6050.46|6050.46|6049.96|223
1734460630000|2024-12-17 18:37:10|6050.21|6049.71|6050.96|6050.46|6050.96|6050.46|6050.21|6049.71|388
1734460640000|2024-12-17 18:37:20|||||||||232
1734460650000|2024-12-17 18:37:30|6051.21|6050.71|6050.83|6050.33|6051.21|6050.71|6050.71|6050.21|209
1734460660000|2024-12-17 18:37:40|6050.96|6050.46|6050.71|6050.21|6051.21|6050.71|6050.71|6050.21|1259
1734460670000|2024-12-17 18:37:50|6050.46|6049.96|6050.71|6050.21|6050.71|6050.21|6050.46|6049.96|308
1734460680000|2024-12-17 18:38:00|6050.58|6050.08|6050.46|6049.96|6050.71|6050.21|6050.46|6049.96|277
1734460690000|2024-12-17 18:38:10|6050.58|6050.08|6050.71|6050.21|6050.71|6050.21|6050.46|6049.96|285
1734460700000|2024-12-17 18:38:20|6050.58|6050.08|6050.71|6050.21|6050.96|6050.46|6050.46|6049.96|562
1734460710000|2024-12-17 18:38:30|6050.58|6050.08|6050.71|6050.21|6050.96|6050.46|6050.46|6049.96|410
1734460720000|2024-12-17 18:38:40|6050.96|6050.46|6050.71|6050.21|6050.96|6050.46|6050.71|6050.21|160
1734460730000|2024-12-17 18:38:50|6050.46|6049.96|6050.46|6049.96|6050.71|6050.21|6050.46|6049.96|235
1734460740000|2024-12-17 18:39:00|6050.96|6050.46|6050.71|6050.21|6050.96|6050.46|6050.71|6050.21|635
1734460750000|2024-12-17 18:39:10|6050.58|6050.08|6049.71|6049.21|6050.58|6050.08|6049.71|6049.21|275
1734460760000|2024-12-17 18:39:20|6049.46|6048.96|6049.71|6049.21|6049.71|6049.21|6049.46|6048.96|659
1734460770000|2024-12-17 18:39:30|6049.83|6049.33|6049.96|6049.46|6049.96|6049.46|6049.71|6049.21|235
1734460780000|2024-12-17 18:39:40|6050.21|6049.71|6049.71|6049.21|6050.21|6049.71|6049.71|6049.21|217
1734460790000|2024-12-17 18:39:50|6049.46|6048.96|6049.71|6049.21|6049.71|6049.21|6049.46|6048.96|239
1734460800000|2024-12-17 18:40:00|6049.46|6048.96|6049.96|6049.46|6050.08|6049.58|6049.46|6048.96|410
1734460810000|2024-12-17 18:40:10|6050.21|6049.71|6050.58|6050.08|6050.96|6050.46|6050.21|6049.71|538
1734460820000|2024-12-17 18:40:20|6050.71|6050.21|6051.21|6050.71|6051.21|6050.71|6050.71|6050.21|317
1734460830000|2024-12-17 18:40:30|6051.08|6050.58|6050.58|6050.08|6051.21|6050.71|6050.46|6049.96|321
1734460840000|2024-12-17 18:40:40|6050.46|6049.96|6051.21|6050.71|6051.21|6050.71|6050.46|6049.96|228
1734460850000|2024-12-17 18:40:50|6050.96|6050.46|6050.96|6050.46|6050.96|6050.46|6050.96|6050.46|215
1734460860000|2024-12-17 18:41:00|6051.21|6050.71|6050.71|6050.21|6051.21|6050.71|6050.71|6050.21|228
1734460870000|2024-12-17 18:41:10|6050.83|6050.33|6050.46|6049.96|6050.96|6050.46|6050.21|6049.71|298
1734460880000|2024-12-17 18:41:20|6050.21|6049.71|6050.46|6049.96|6050.71|6050.21|6050.21|6049.71|444
1734460890000|2024-12-17 18:41:30|6050.71|6050.21|6050.46|6049.96|6050.71|6050.21|6050.46|6049.96|200
1734460900000|2024-12-17 18:41:40|6050.58|6050.08|6050.46|6049.96|6050.58|6050.08|6050.46|6049.96|108
1734460910000|2024-12-17 18:41:50|6050.71|6050.21|6050.46|6049.96|6050.71|6050.21|6050.46|6049.96|157
1734460920000|2024-12-17 18:42:00|6050.21|6049.71|6050.71|6050.21|6050.71|6050.21|6050.21|6049.71|255
1734460930000|2024-12-17 18:42:10|6050.96|6050.46|6050.71|6050.21|6050.96|6050.46|6050.58|6050.08|165
1734460940000|2024-12-17 18:42:20|6050.83|6050.33|6050.71|6050.21|6050.96|6050.46|6050.71|6050.21|275
1734460950000|2024-12-17 18:42:30|6050.46|6049.96|6051.08|6050.58|6051.21|6050.71|6050.46|6049.96|421
1734460960000|2024-12-17 18:42:40|6051.21|6050.71|6051.71|6051.21|6051.71|6051.21|6050.96|6050.46|435
1734460970000|2024-12-17 18:42:50|6051.46|6050.96|6051.71|6051.21|6051.71|6051.21|6051.46|6050.96|217
1734460980000|2024-12-17 18:43:00|6051.96|6051.46|6052.21|6051.71|6052.46|6051.96|6051.96|6051.46|512
1734460990000|2024-12-17 18:43:10|6052.46|6051.96|6051.96|6051.46|6052.46|6051.96|6051.71|6051.21|584
1734461000000|2024-12-17 18:43:20|6051.71|6051.21|6051.71|6051.21|6051.96|6051.46|6051.71|6051.21|556
1734461010000|2024-12-17 18:43:30|6051.58|6051.08|6051.71|6051.21|6051.71|6051.21|6051.46|6050.96|361
1734461020000|2024-12-17 18:43:40|6051.46|6050.96|6051.21|6050.71|6051.46|6050.96|6051.21|6050.71|302
1734461030000|2024-12-17 18:43:50|6051.33|6050.83|6051.46|6050.96|6051.71|6051.21|6051.33|6050.83|222
1734461040000|2024-12-17 18:44:00|6051.58|6051.08|6051.46|6050.96|6051.71|6051.21|6051.46|6050.96|330
1734461050000|2024-12-17 18:44:10|6051.71|6051.21|6051.96|6051.46|6051.96|6051.46|6051.46|6050.96|237
1734461060000|2024-12-17 18:44:20|||||||||183
1734461070000|2024-12-17 18:44:30|6051.71|6051.21|6051.71|6051.21|6051.71|6051.21|6051.46|6050.96|310
1734461080000|2024-12-17 18:44:40|||||||||130
1734461090000|2024-12-17 18:44:50|6051.96|6051.46|6051.96|6051.46|6052.21|6051.71|6051.96|6051.46|266
1734461100000|2024-12-17 18:45:00|6052.21|6051.71|6052.21|6051.71|6052.21|6051.71|6052.21|6051.71|146
1734461110000|2024-12-17 18:45:10|6052.46|6051.96|6052.46|6051.96|6052.71|6052.21|6052.46|6051.96|182
1734461120000|2024-12-17 18:45:20|||||||||163
1734461130000|2024-12-17 18:45:30|6052.21|6051.71|6052.21|6051.71|6052.21|6051.71|6052.21|6051.71|167
1734461140000|2024-12-17 18:45:40|6052.08|6051.58|6051.96|6051.46|6052.21|6051.71|6051.96|6051.46|75
1734461150000|2024-12-17 18:45:50|6052.21|6051.71|6052.21|6051.71|6052.21|6051.71|6052.21|6051.71|531
1734461160000|2024-12-17 18:46:00|6051.96|6051.46|6052.21|6051.71|6052.21|6051.71|6051.71|6051.21|1440
1734461170000|2024-12-17 18:46:10|6051.96|6051.46|6052.46|6051.96|6052.46|6051.96|6051.96|6051.46|225
1734461180000|2024-12-17 18:46:20|6052.21|6051.71|6051.71|6051.21|6052.21|6051.71|6051.71|6051.21|145
1734461190000|2024-12-17 18:46:30|6051.96|6051.46|6051.96|6051.46|6051.96|6051.46|6051.96|6051.46|515
1734461200000|2024-12-17 18:46:40|6052.21|6051.71|6052.21|6051.71|6052.21|6051.71|6052.21|6051.71|94
1734461210000|2024-12-17 18:46:50|6052.46|6051.96|6052.46|6051.96|6052.71|6052.21|6052.46|6051.96|192
1734461220000|2024-12-17 18:47:00|6052.21|6051.71|6051.96|6051.46|6052.21|6051.71|6051.96|6051.46|400
1734461230000|2024-12-17 18:47:10|6051.71|6051.21|6050.46|6049.96|6051.83|6051.33|6050.46|6049.96|559
1734461240000|2024-12-17 18:47:20|6050.21|6049.71|6049.96|6049.46|6050.21|6049.71|6049.96|6049.46|317
1734461250000|2024-12-17 18:47:30|6050.21|6049.71|6050.21|6049.71|6050.21|6049.71|6049.96|6049.46|411
1734461260000|2024-12-17 18:47:40|6049.96|6049.46|6049.71|6049.21|6049.96|6049.46|6049.46|6048.96|618
1734461270000|2024-12-17 18:47:50|6049.58|6049.08|6050.21|6049.71|6050.21|6049.71|6049.46|6048.96|437
1734461280000|2024-12-17 18:48:00|6049.96|6049.46|6049.96|6049.46|6050.21|6049.71|6049.96|6049.46|318
1734461290000|2024-12-17 18:48:10|6050.08|6049.58|6050.71|6050.21|6050.71|6050.21|6049.96|6049.46|422
1734461300000|2024-12-17 18:48:20|6050.46|6049.96|6049.96|6049.46|6050.46|6049.96|6049.96|6049.46|276
1734461310000|2024-12-17 18:48:30|6049.83|6049.33|6049.46|6048.96|6049.96|6049.46|6049.46|6048.96|324
1734461320000|2024-12-17 18:48:40|6049.71|6049.21|6049.71|6049.21|6049.71|6049.21|6049.46|6048.96|240
1734461330000|2024-12-17 18:48:50|||||||||252
1734461340000|2024-12-17 18:49:00|6049.46|6048.96|6049.71|6049.21|6049.71|6049.21|6049.46|6048.96|550
1734461350000|2024-12-17 18:49:10|||||||||106
1734461360000|2024-12-17 18:49:20|6049.46|6048.96|6049.46|6048.96|6049.71|6049.21|6049.46|6048.96|250
1734461370000|2024-12-17 18:49:30|6049.71|6049.21|6049.46|6048.96|6049.96|6049.46|6049.46|6048.96|260
1734461380000|2024-12-17 18:49:40|||||||||91
1734461390000|2024-12-17 18:49:50|6049.21|6048.71|6049.21|6048.71|6049.46|6048.96|6049.21|6048.71|261
1734461400000|2024-12-17 18:50:00|6049.46|6048.96|6050.71|6050.21|6050.96|6050.46|6049.46|6048.96|1063
1734461410000|2024-12-17 18:50:10|6050.96|6050.46|6051.46|6050.96|6051.46|6050.96|6050.96|6050.46|374
1734461420000|2024-12-17 18:50:20|6051.21|6050.71|6050.96|6050.46|6051.21|6050.71|6050.96|6050.46|389
1734461430000|2024-12-17 18:50:30|6051.21|6050.71|6051.21|6050.71|6051.21|6050.71|6050.96|6050.46|489
1734461440000|2024-12-17 18:50:40|6051.46|6050.96|6051.21|6050.71|6051.46|6050.96|6051.21|6050.71|195
1734461450000|2024-12-17 18:50:50|6050.96|6050.46|6051.21|6050.71|6051.21|6050.71|6050.96|6050.46|205
1734461460000|2024-12-17 18:51:00|6050.96|6050.46|6051.21|6050.71|6051.21|6050.71|6050.96|6050.46|267
1734461470000|2024-12-17 18:51:10|6051.46|6050.96|6051.33|6050.83|6051.46|6050.96|6050.96|6050.46|277
1734461480000|2024-12-17 18:51:20|6051.46|6050.96|6051.46|6050.96|6051.71|6051.21|6051.21|6050.71|271
1734461490000|2024-12-17 18:51:30|6051.21|6050.71|6051.21|6050.71|6051.21|6050.71|6051.21|6050.71|404
1734461500000|2024-12-17 18:51:40|6051.46|6050.96|6051.46|6050.96|6051.46|6050.96|6051.46|6050.96|169
1734461510000|2024-12-17 18:51:50|6051.21|6050.71|6050.71|6050.21|6051.21|6050.71|6050.71|6050.21|319
1734461520000|2024-12-17 18:52:00|6050.46|6049.96|6051.21|6050.71|6051.21|6050.71|6050.46|6049.96|331
1734461530000|2024-12-17 18:52:10|6051.46|6050.96|6051.21|6050.71|6051.46|6050.96|6051.21|6050.71|229
1734461540000|2024-12-17 18:52:20|||||||||124
1734461550000|2024-12-17 18:52:30|6051.08|6050.58|6050.71|6050.21|6051.08|6050.58|6050.71|6050.21|220
1734461560000|2024-12-17 18:52:40|6050.83|6050.33|6050.46|6049.96|6050.96|6050.46|6050.46|6049.96|131
1734461570000|2024-12-17 18:52:50|6050.58|6050.08|6050.96|6050.46|6051.21|6050.71|6050.46|6049.96|328
1734461580000|2024-12-17 18:53:00|6050.71|6050.21|6050.71|6050.21|6050.71|6050.21|6050.71|6050.21|138
1734461590000|2024-12-17 18:53:10|6050.96|6050.46|6050.96|6050.46|6051.21|6050.71|6050.96|6050.46|230
1734461600000|2024-12-17 18:53:20|6050.71|6050.21|6050.71|6050.21|6050.71|6050.21|6050.71|6050.21|147
1734461610000|2024-12-17 18:53:30|6050.46|6049.96|6050.96|6050.46|6050.96|6050.46|6050.46|6049.96|684
1734461620000|2024-12-17 18:53:40|6051.08|6050.58|6051.21|6050.71|6051.21|6050.71|6050.96|6050.46|258
1734461630000|2024-12-17 18:53:50|6051.08|6050.58|6051.46|6050.96|6051.46|6050.96|6051.08|6050.58|176
1734461640000|2024-12-17 18:54:00|6051.21|6050.71|6051.21|6050.71|6051.46|6050.96|6050.96|6050.46|342
1734461650000|2024-12-17 18:54:10|||||||||195
1734461660000|2024-12-17 18:54:20|6051.46|6050.96|6051.21|6050.71|6051.46|6050.96|6051.21|6050.71|177
1734461670000|2024-12-17 18:54:30|6051.08|6050.58|6051.46|6050.96|6051.46|6050.96|6050.96|6050.46|405
1734461680000|2024-12-17 18:54:40|6051.71|6051.21|6051.71|6051.21|6051.71|6051.21|6051.71|6051.21|260
1734461690000|2024-12-17 18:54:50|6051.83|6051.33|6051.46|6050.96|6051.96|6051.46|6051.46|6050.96|733
1734461700000|2024-12-17 18:55:00|6051.33|6050.83|6050.96|6050.46|6051.33|6050.83|6050.96|6050.46|421
1734461710000|2024-12-17 18:55:10|6051.21|6050.71|6051.46|6050.96|6051.46|6050.96|6051.08|6050.58|162
1734461720000|2024-12-17 18:55:20|6051.71|6051.21|6051.96|6051.46|6051.96|6051.46|6051.46|6050.96|276
1734461730000|2024-12-17 18:55:30|6051.71|6051.21|6051.71|6051.21|6051.96|6051.46|6051.71|6051.21|640
1734461740000|2024-12-17 18:55:40|6051.58|6051.08|6051.21|6050.71|6051.58|6051.08|6051.21|6050.71|547
1734461750000|2024-12-17 18:55:50|6051.08|6050.58|6051.21|6050.71|6051.21|6050.71|6050.96|6050.46|345
1734461760000|2024-12-17 18:56:00|6050.96|6050.46|6050.96|6050.46|6050.96|6050.46|6050.71|6050.21|463
1734461770000|2024-12-17 18:56:10|6050.71|6050.21|6050.46|6049.96|6050.71|6050.21|6050.21|6049.71|602
1734461780000|2024-12-17 18:56:20|6050.33|6049.83|6050.46|6049.96|6050.71|6050.21|6050.33|6049.83|295
1734461790000|2024-12-17 18:56:30|6050.58|6050.08|6050.46|6049.96|6050.71|6050.21|6050.46|6049.96|227
1734461800000|2024-12-17 18:56:40|6050.21|6049.71|6050.08|6049.58|6050.46|6049.96|6049.96|6049.46|267
1734461810000|2024-12-17 18:56:50|6050.21|6049.71|6050.71|6050.21|6050.71|6050.21|6050.21|6049.71|745
1734461820000|2024-12-17 18:57:00|6050.46|6049.96|6050.46|6049.96|6050.46|6049.96|6050.33|6049.83|292
1734461830000|2024-12-17 18:57:10|6050.33|6049.83|6050.71|6050.21|6050.96|6050.46|6049.96|6049.46|336
1734461840000|2024-12-17 18:57:20|6050.83|6050.33|6050.46|6049.96|6050.96|6050.46|6050.46|6049.96|503
1734461850000|2024-12-17 18:57:30|6050.33|6049.83|6050.46|6049.96|6050.46|6049.96|6050.21|6049.71|252
1734461860000|2024-12-17 18:57:40|6050.71|6050.21|6050.71|6050.21|6050.96|6050.46|6050.46|6049.96|175
1734461870000|2024-12-17 18:57:50|6050.83|6050.33|6050.46|6049.96|6050.96|6050.46|6050.46|6049.96|287
1734461880000|2024-12-17 18:58:00|6050.71|6050.21|6050.96|6050.46|6050.96|6050.46|6050.71|6050.21|277
1734461890000|2024-12-17 18:58:10|6050.71|6050.21|6050.46|6049.96|6050.71|6050.21|6050.46|6049.96|278
1734461900000|2024-12-17 18:58:20|6050.71|6050.21|6050.46|6049.96|6050.71|6050.21|6050.46|6049.96|141
1734461910000|2024-12-17 18:58:30|6050.21|6049.71|6050.46|6049.96|6050.46|6049.96|6050.21|6049.71|639
1734461920000|2024-12-17 18:58:40|6050.58|6050.08|6050.46|6049.96|6050.71|6050.21|6050.46|6049.96|162
1734461930000|2024-12-17 18:58:50|6050.71|6050.21|6050.21|6049.71|6050.96|6050.46|6050.21|6049.71|416
1734461940000|2024-12-17 18:59:00|6049.96|6049.46|6050.21|6049.71|6050.21|6049.71|6049.96|6049.46|524
1734461950000|2024-12-17 18:59:10|||||||||106
1734461960000|2024-12-17 18:59:20|6050.08|6049.58|6050.21|6049.71|6050.21|6049.71|6049.96|6049.46|229
1734461970000|2024-12-17 18:59:30|6050.46|6049.96|6050.46|6049.96|6050.71|6050.21|6050.46|6049.96|182
1734461980000|2024-12-17 18:59:40|6050.71|6050.21|6050.71|6050.21|6050.71|6050.21|6050.71|6050.21|162
1734461990000|2024-12-17 18:59:50|||||||||671
1734462000000|2024-12-17 19:00:00|6050.46|6049.96|6050.71|6050.21|6050.71|6050.21|6050.46|6049.96|457
1734462010000|2024-12-17 19:00:10|6050.46|6049.96|6050.46|6049.96|6050.71|6050.21|6050.46|6049.96|148
1734462020000|2024-12-17 19:00:20|6050.71|6050.21|6050.96|6050.46|6050.96|6050.46|6050.46|6049.96|263
1734462030000|2024-12-17 19:00:30|6050.83|6050.33|6050.96|6050.46|6051.21|6050.71|6050.71|6050.21|291
1734462040000|2024-12-17 19:00:40|6050.71|6050.21|6050.71|6050.21|6050.83|6050.33|6050.46|6049.96|281
1734462050000|2024-12-17 19:00:50|6050.46|6049.96|6050.21|6049.71|6050.46|6049.96|6049.96|6049.46|390
1734462060000|2024-12-17 19:01:00|6049.96|6049.46|6049.96|6049.46|6049.96|6049.46|6049.96|6049.46|153
1734462070000|2024-12-17 19:01:10|6050.21|6049.71|6050.33|6049.83|6050.33|6049.83|6049.96|6049.46|249
1734462080000|2024-12-17 19:01:20|6050.46|6049.96|6050.71|6050.21|6050.71|6050.21|6050.21|6049.71|197
1734462090000|2024-12-17 19:01:30|6050.46|6049.96|6049.96|6049.46|6050.46|6049.96|6049.96|6049.46|232
1734462100000|2024-12-17 19:01:40|6050.21|6049.71|6049.96|6049.46|6050.21|6049.71|6049.96|6049.46|189
1734462110000|2024-12-17 19:01:50|6050.21|6049.71|6049.71|6049.21|6050.21|6049.71|6049.71|6049.21|282
1734462120000|2024-12-17 19:02:00|6049.96|6049.46|6049.96|6049.46|6050.21|6049.71|6049.96|6049.46|342
1734462130000|2024-12-17 19:02:10|6049.71|6049.21|6049.71|6049.21|6049.96|6049.46|6049.46|6048.96|342
1734462140000|2024-12-17 19:02:20|6049.58|6049.08|6049.71|6049.21|6049.71|6049.21|6049.21|6048.71|394
1734462150000|2024-12-17 19:02:30|6049.58|6049.08|6048.96|6048.46|6049.58|6049.08|6048.96|6048.46|423
1734462160000|2024-12-17 19:02:40|6048.71|6048.21|6049.21|6048.71|6049.21|6048.71|6048.71|6048.21|506
1734462170000|2024-12-17 19:02:50|6048.96|6048.46|6049.21|6048.71|6049.21|6048.71|6048.71|6048.21|202
1734462180000|2024-12-17 19:03:00|6049.46|6048.96|6048.96|6048.46|6049.46|6048.96|6048.96|6048.46|298
1734462190000|2024-12-17 19:03:10|6048.71|6048.21|6048.71|6048.21|6048.71|6048.21|6048.46|6047.96|271
1734462200000|2024-12-17 19:03:20|6048.83|6048.33|6048.96|6048.46|6048.96|6048.46|6048.83|6048.33|315
1734462210000|2024-12-17 19:03:30|6048.71|6048.21|6048.71|6048.21|6048.96|6048.46|6048.71|6048.21|235
1734462220000|2024-12-17 19:03:40|6048.96|6048.46|6048.96|6048.46|6048.96|6048.46|6048.83|6048.33|266
1734462230000|2024-12-17 19:03:50|6049.21|6048.71|6048.96|6048.46|6049.21|6048.71|6048.96|6048.46|191
1734462240000|2024-12-17 19:04:00|6049.21|6048.71|6049.71|6049.21|6049.96|6049.46|6049.21|6048.71|362
1734462250000|2024-12-17 19:04:10|6049.83|6049.33|6050.21|6049.71|6050.21|6049.71|6049.71|6049.21|324
1734462260000|2024-12-17 19:04:20|6049.96|6049.46|6049.96|6049.46|6050.08|6049.58|6049.96|6049.46|283
1734462270000|2024-12-17 19:04:30|6049.71|6049.21|6049.46|6048.96|6049.71|6049.21|6049.21|6048.71|246
1734462280000|2024-12-17 19:04:40|6049.21|6048.71|6049.46|6048.96|6049.46|6048.96|6049.21|6048.71|223
1734462290000|2024-12-17 19:04:50|6049.33|6048.83|6049.21|6048.71|6049.71|6049.21|6049.21|6048.71|363
1734462300000|2024-12-17 19:05:00|6048.96|6048.46|6048.96|6048.46|6049.21|6048.71|6048.96|6048.46|330
1734462310000|2024-12-17 19:05:10|6048.83|6048.33|6048.71|6048.21|6048.96|6048.46|6048.71|6048.21|362
1734462320000|2024-12-17 19:05:20|6048.83|6048.33|6049.08|6048.58|6049.21|6048.71|6048.71|6048.21|257
1734462330000|2024-12-17 19:05:30|6048.96|6048.46|6048.96|6048.46|6048.96|6048.46|6048.71|6048.21|348
1734462340000|2024-12-17 19:05:40|6049.21|6048.71|6048.96|6048.46|6049.21|6048.71|6048.71|6048.21|235
1734462350000|2024-12-17 19:05:50|6049.21|6048.71|6048.96|6048.46|6049.21|6048.71|6048.96|6048.46|305
1734462360000|2024-12-17 19:06:00|6048.71|6048.21|6048.96|6048.46|6048.96|6048.46|6048.58|6048.08|250
1734462370000|2024-12-17 19:06:10|6049.21|6048.71|6049.21|6048.71|6049.21|6048.71|6048.96|6048.46|247
1734462380000|2024-12-17 19:06:20|6048.96|6048.46|6048.71|6048.21|6048.96|6048.46|6048.71|6048.21|145
1734462390000|2024-12-17 19:06:30|6048.46|6047.96|6048.71|6048.21|6048.96|6048.46|6048.46|6047.96|568
1734462400000|2024-12-17 19:06:40|6048.46|6047.96|6048.71|6048.21|6048.71|6048.21|6048.46|6047.96|296
1734462410000|2024-12-17 19:06:50|6048.46|6047.96|6048.71|6048.21|6048.71|6048.21|6048.46|6047.96|237
1734462420000|2024-12-17 19:07:00|6048.46|6047.96|6048.46|6047.96|6048.71|6048.21|6048.46|6047.96|417
1734462430000|2024-12-17 19:07:10|6048.71|6048.21|6048.46|6047.96|6048.71|6048.21|6048.46|6047.96|226
1734462440000|2024-12-17 19:07:20|6048.71|6048.21|6048.71|6048.21|6048.96|6048.46|6048.46|6047.96|276
1734462450000|2024-12-17 19:07:30|6048.46|6047.96|6048.71|6048.21|6048.71|6048.21|6048.46|6047.96|261
1734462460000|2024-12-17 19:07:40|6048.46|6047.96|6047.71|6047.21|6048.46|6047.96|6047.71|6047.21|452
1734462470000|2024-12-17 19:07:50|6047.46|6046.96|6047.71|6047.21|6047.71|6047.21|6047.46|6046.96|568
1734462480000|2024-12-17 19:08:00|6048.21|6047.71|6047.96|6047.46|6048.21|6047.71|6047.96|6047.46|1101
1734462490000|2024-12-17 19:08:10|6048.21|6047.71|6047.96|6047.46|6048.21|6047.71|6047.96|6047.46|214
1734462500000|2024-12-17 19:08:20|6048.21|6047.71|6048.21|6047.71|6048.21|6047.71|6047.96|6047.46|274
1734462510000|2024-12-17 19:08:30|6048.08|6047.58|6047.96|6047.46|6048.21|6047.71|6047.96|6047.46|359
1734462520000|2024-12-17 19:08:40|6047.83|6047.33|6047.96|6047.46|6047.96|6047.46|6047.71|6047.21|173
1734462530000|2024-12-17 19:08:50|6048.21|6047.71|6047.96|6047.46|6048.46|6047.96|6047.96|6047.46|357
1734462540000|2024-12-17 19:09:00|6048.21|6047.71|6047.96|6047.46|6048.21|6047.71|6047.96|6047.46|261
1734462550000|2024-12-17 19:09:10|6048.08|6047.58|6048.46|6047.96|6048.46|6047.96|6048.08|6047.58|192
1734462560000|2024-12-17 19:09:20|6048.21|6047.71|6047.96|6047.46|6048.21|6047.71|6047.96|6047.46|704
1734462570000|2024-12-17 19:09:30|6048.21|6047.71|6048.21|6047.71|6048.21|6047.71|6048.08|6047.58|174
1734462580000|2024-12-17 19:09:40|6048.33|6047.83|6048.46|6047.96|6048.46|6047.96|6048.21|6047.71|225
1734462590000|2024-12-17 19:09:50|6048.21|6047.71|6048.21|6047.71|6048.46|6047.96|6048.21|6047.71|293
1734462600000|2024-12-17 19:10:00|6047.96|6047.46|6047.96|6047.46|6048.08|6047.58|6047.71|6047.21|375
1734462610000|2024-12-17 19:10:10|6048.08|6047.58|6048.46|6047.96|6048.71|6048.21|6048.08|6047.58|245
1734462620000|2024-12-17 19:10:20|6048.21|6047.71|6048.71|6048.21|6048.71|6048.21|6048.21|6047.71|371
1734462630000|2024-12-17 19:10:30|6048.96|6048.46|6048.96|6048.46|6048.96|6048.46|6048.96|6048.46|344
1734462640000|2024-12-17 19:10:40|6049.21|6048.71|6049.21|6048.71|6049.21|6048.71|6049.21|6048.71|289
1734462650000|2024-12-17 19:10:50|6048.96|6048.46|6048.71|6048.21|6048.96|6048.46|6048.71|6048.21|541
1734462660000|2024-12-17 19:11:00|||||||||669
1734462670000|2024-12-17 19:11:10|6048.46|6047.96|6048.21|6047.71|6048.46|6047.96|6048.21|6047.71|267
1734462680000|2024-12-17 19:11:20|6048.08|6047.58|6047.96|6047.46|6048.21|6047.71|6047.96|6047.46|282
1734462690000|2024-12-17 19:11:30|6048.21|6047.71|6048.21|6047.71|6048.46|6047.96|6047.96|6047.46|209
1734462700000|2024-12-17 19:11:40|6047.96|6047.46|6047.96|6047.46|6047.96|6047.46|6047.96|6047.46|201
1734462710000|2024-12-17 19:11:50|6047.71|6047.21|6047.96|6047.46|6047.96|6047.46|6047.71|6047.21|267
1734462720000|2024-12-17 19:12:00|6047.71|6047.21|6047.96|6047.46|6047.96|6047.46|6047.71|6047.21|2483
1734462730000|2024-12-17 19:12:10|6047.71|6047.21|6047.71|6047.21|6047.96|6047.46|6047.71|6047.21|573
1734462740000|2024-12-17 19:12:20|6047.96|6047.46|6047.71|6047.21|6047.96|6047.46|6047.71|6047.21|127
1734462750000|2024-12-17 19:12:30|6047.96|6047.46|6047.96|6047.46|6048.21|6047.71|6047.71|6047.21|265
1734462760000|2024-12-17 19:12:40|6048.21|6047.71|6048.21|6047.71|6048.21|6047.71|6048.08|6047.58|252
1734462770000|2024-12-17 19:12:50|6048.33|6047.83|6048.21|6047.71|6048.71|6048.21|6048.21|6047.71|185
1734462780000|2024-12-17 19:13:00|6048.33|6047.83|6048.21|6047.71|6048.46|6047.96|6048.21|6047.71|220
1734462790000|2024-12-17 19:13:10|6047.96|6047.46|6048.21|6047.71|6048.21|6047.71|6047.96|6047.46|179
1734462800000|2024-12-17 19:13:20|6047.96|6047.46|6048.46|6047.96|6048.71|6048.21|6047.96|6047.46|531
1734462810000|2024-12-17 19:13:30|6048.33|6047.83|6048.21|6047.71|6048.46|6047.96|6048.21|6047.71|244
1734462820000|2024-12-17 19:13:40|6047.96|6047.46|6047.96|6047.46|6048.21|6047.71|6047.96|6047.46|368
1734462830000|2024-12-17 19:13:50|6048.21|6047.71|6048.21|6047.71|6048.21|6047.71|6047.96|6047.46|250
1734462840000|2024-12-17 19:14:00|6047.96|6047.46|6047.96|6047.46|6048.21|6047.71|6047.96|6047.46|182
1734462850000|2024-12-17 19:14:10|6047.83|6047.33|6048.21|6047.71|6048.21|6047.71|6047.83|6047.33|232
1734462860000|2024-12-17 19:14:20|6048.08|6047.58|6047.71|6047.21|6048.21|6047.71|6047.71|6047.21|552
1734462870000|2024-12-17 19:14:30|6047.46|6046.96|6047.46|6046.96|6047.71|6047.21|6047.46|6046.96|175
1734462880000|2024-12-17 19:14:40|6047.71|6047.21|6047.96|6047.46|6047.96|6047.46|6047.71|6047.21|235
1734462890000|2024-12-17 19:14:50|6047.71|6047.21|6047.96|6047.46|6047.96|6047.46|6047.71|6047.21|306
1734462900000|2024-12-17 19:15:00|6048.21|6047.71|6047.96|6047.46|6048.21|6047.71|6047.96|6047.46|608
1734462910000|2024-12-17 19:15:10|6048.21|6047.71|6048.21|6047.71|6048.21|6047.71|6047.96|6047.46|301
1734462920000|2024-12-17 19:15:20|6047.96|6047.46|6047.96|6047.46|6048.21|6047.71|6047.96|6047.46|227
1734462930000|2024-12-17 19:15:30|6047.83|6047.33|6047.71|6047.21|6047.96|6047.46|6047.71|6047.21|197
1734462940000|2024-12-17 19:15:40|6047.96|6047.46|6047.71|6047.21|6047.96|6047.46|6047.71|6047.21|196
1734462950000|2024-12-17 19:15:50|6047.96|6047.46|6047.96|6047.46|6048.21|6047.71|6047.96|6047.46|217
1734462960000|2024-12-17 19:16:00|6047.71|6047.21|6047.96|6047.46|6047.96|6047.46|6047.46|6046.96|136
1734462970000|2024-12-17 19:16:10|6048.21|6047.71|6047.96|6047.46|6048.21|6047.71|6047.96|6047.46|201
1734462980000|2024-12-17 19:16:20|6048.21|6047.71|6048.21|6047.71|6048.21|6047.71|6047.96|6047.46|228
1734462990000|2024-12-17 19:16:30|6047.96|6047.46|6047.96|6047.46|6047.96|6047.46|6047.96|6047.46|73
1734463000000|2024-12-17 19:16:40|6047.83|6047.33|6047.96|6047.46|6047.96|6047.46|6047.71|6047.21|268
1734463010000|2024-12-17 19:16:50|6047.71|6047.21|6047.46|6046.96|6047.71|6047.21|6047.46|6046.96|163
1734463020000|2024-12-17 19:17:00|6047.71|6047.21|6047.71|6047.21|6047.96|6047.46|6047.71|6047.21|231
1734463030000|2024-12-17 19:17:10|6047.83|6047.33|6048.21|6047.71|6048.21|6047.71|6047.83|6047.33|350
1734463040000|2024-12-17 19:17:20|6047.96|6047.46|6047.71|6047.21|6047.96|6047.46|6047.71|6047.21|222
1734463050000|2024-12-17 19:17:30|6047.58|6047.08|6047.46|6046.96|6047.58|6047.08|6047.46|6046.96|202
1734463060000|2024-12-17 19:17:40|6047.71|6047.21|6047.46|6046.96|6047.71|6047.21|6047.46|6046.96|955
1734463070000|2024-12-17 19:17:50|6047.71|6047.21|6047.46|6046.96|6047.71|6047.21|6047.46|6046.96|255
1734463080000|2024-12-17 19:18:00|6047.58|6047.08|6047.46|6046.96|6047.58|6047.08|6047.46|6046.96|164
1734463090000|2024-12-17 19:18:10|6047.21|6046.71|6046.96|6046.46|6047.21|6046.71|6046.96|6046.46|2596
1734463100000|2024-12-17 19:18:20|6046.71|6046.21|6046.96|6046.46|6046.96|6046.46|6046.71|6046.21|489
1734463110000|2024-12-17 19:18:30|6047.08|6046.58|6047.21|6046.71|6047.21|6046.71|6047.08|6046.58|236
1734463120000|2024-12-17 19:18:40|6047.33|6046.83|6047.21|6046.71|6047.46|6046.96|6047.08|6046.58|360
1734463130000|2024-12-17 19:18:50|6047.33|6046.83|6047.21|6046.71|6047.46|6046.96|6046.96|6046.46|364
1734463140000|2024-12-17 19:19:00|6046.96|6046.46|6047.21|6046.71|6047.21|6046.71|6046.96|6046.46|163
1734463150000|2024-12-17 19:19:10|6046.96|6046.46|6047.21|6046.71|6047.21|6046.71|6046.96|6046.46|264
1734463160000|2024-12-17 19:19:20|6047.08|6046.58|6047.21|6046.71|6047.46|6046.96|6046.96|6046.46|458
1734463170000|2024-12-17 19:19:30|6047.08|6046.58|6047.21|6046.71|6047.21|6046.71|6047.08|6046.58|457
1734463180000|2024-12-17 19:19:40|6046.96|6046.46|6046.71|6046.21|6046.96|6046.46|6046.71|6046.21|349
1734463190000|2024-12-17 19:19:50|6046.96|6046.46|6046.96|6046.46|6046.96|6046.46|6046.71|6046.21|502
1734463200000|2024-12-17 19:20:00|6046.83|6046.33|6046.46|6045.96|6046.83|6046.33|6046.46|6045.96|260
1734463210000|2024-12-17 19:20:10|6046.21|6045.71|6046.21|6045.71|6046.46|6045.96|6046.21|6045.71|317
1734463220000|2024-12-17 19:20:20|6045.96|6045.46|6045.96|6045.46|6045.96|6045.46|6045.46|6044.96|1165
1734463230000|2024-12-17 19:20:30|6045.71|6045.21|6045.46|6044.96|6045.83|6045.33|6045.21|6044.71|484
1734463240000|2024-12-17 19:20:40|6045.21|6044.71|6045.46|6044.96|6045.71|6045.21|6045.21|6044.71|353
1734463250000|2024-12-17 19:20:50|6045.21|6044.71|6044.96|6044.46|6045.46|6044.96|6044.71|6044.21|596
1734463260000|2024-12-17 19:21:00|6044.71|6044.21|6045.21|6044.71|6045.21|6044.71|6044.71|6044.21|409
1734463270000|2024-12-17 19:21:10|6045.33|6044.83|6045.46|6044.96|6045.46|6044.96|6045.33|6044.83|195
1734463280000|2024-12-17 19:21:20|6045.21|6044.71|6044.96|6044.46|6045.21|6044.71|6044.96|6044.46|542
1734463290000|2024-12-17 19:21:30|6045.21|6044.71|6045.21|6044.71|6045.46|6044.96|6044.96|6044.46|256
1734463300000|2024-12-17 19:21:40|6045.46|6044.96|6045.46|6044.96|6045.46|6044.96|6045.21|6044.71|579
1734463310000|2024-12-17 19:21:50|6045.21|6044.71|6044.96|6044.46|6045.21|6044.71|6044.96|6044.46|240
1734463320000|2024-12-17 19:22:00|6045.21|6044.71|6044.96|6044.46|6045.21|6044.71|6044.71|6044.21|387
1734463330000|2024-12-17 19:22:10|6045.21|6044.71|6045.46|6044.96|6045.46|6044.96|6044.71|6044.21|1765
1734463340000|2024-12-17 19:22:20|6045.33|6044.83|6045.21|6044.71|6045.46|6044.96|6045.21|6044.71|232
1734463350000|2024-12-17 19:22:30|6045.46|6044.96|6045.21|6044.71|6045.58|6045.08|6045.21|6044.71|242
1734463360000|2024-12-17 19:22:40|6045.08|6044.58|6045.21|6044.71|6045.21|6044.71|6045.08|6044.58|321
1734463370000|2024-12-17 19:22:50|6044.96|6044.46|6044.96|6044.46|6045.21|6044.71|6044.71|6044.21|570
1734463380000|2024-12-17 19:23:00|6044.71|6044.21|6044.71|6044.21|6045.21|6044.71|6044.71|6044.21|221
1734463390000|2024-12-17 19:23:10|6044.96|6044.46|6044.71|6044.21|6044.96|6044.46|6044.71|6044.21|217
1734463400000|2024-12-17 19:23:20|6044.58|6044.08|6044.46|6043.96|6044.71|6044.21|6044.46|6043.96|767
1734463410000|2024-12-17 19:23:30|6044.58|6044.08|6044.96|6044.46|6044.96|6044.46|6044.46|6043.96|207
1734463420000|2024-12-17 19:23:40|6044.71|6044.21|6045.21|6044.71|6045.46|6044.96|6044.71|6044.21|1121
1734463430000|2024-12-17 19:23:50|6045.33|6044.83|6045.21|6044.71|6045.33|6044.83|6045.21|6044.71|361
1734463440000|2024-12-17 19:24:00|6044.96|6044.46|6044.71|6044.21|6044.96|6044.46|6044.58|6044.08|247
1734463450000|2024-12-17 19:24:10|6044.46|6043.96|6044.46|6043.96|6044.71|6044.21|6044.46|6043.96|177
1734463460000|2024-12-17 19:24:20|6044.21|6043.71|6044.46|6043.96|6044.46|6043.96|6043.96|6043.46|871
1734463470000|2024-12-17 19:24:30|6044.21|6043.71|6044.21|6043.71|6044.46|6043.96|6044.21|6043.71|243
1734463480000|2024-12-17 19:24:40|6044.46|6043.96|6044.46|6043.96|6044.71|6044.21|6044.46|6043.96|248
1734463490000|2024-12-17 19:24:50|6044.71|6044.21|6044.71|6044.21|6044.71|6044.21|6044.71|6044.21|304
1734463500000|2024-12-17 19:25:00|6044.46|6043.96|6044.21|6043.71|6044.46|6043.96|6044.21|6043.71|1342
1734463510000|2024-12-17 19:25:10|6043.96|6043.46|6044.21|6043.71|6044.21|6043.71|6043.96|6043.46|483
1734463520000|2024-12-17 19:25:20|6044.46|6043.96|6044.46|6043.96|6044.46|6043.96|6044.46|6043.96|177
1734463530000|2024-12-17 19:25:30|6044.21|6043.71|6044.21|6043.71|6044.21|6043.71|6044.21|6043.71|972
1734463540000|2024-12-17 19:25:40|6044.33|6043.83|6044.46|6043.96|6044.46|6043.96|6044.33|6043.83|250
1734463550000|2024-12-17 19:25:50|6044.71|6044.21|6044.71|6044.21|6044.96|6044.46|6044.46|6043.96|735
1734463560000|2024-12-17 19:26:00|6044.96|6044.46|6044.96|6044.46|6044.96|6044.46|6044.96|6044.46|548
1734463570000|2024-12-17 19:26:10|6045.21|6044.71|6045.96|6045.46|6045.96|6045.46|6045.21|6044.71|539
1734463580000|2024-12-17 19:26:20|6045.71|6045.21|6044.96|6044.46|6045.71|6045.21|6044.96|6044.46|531
1734463590000|2024-12-17 19:26:30|6044.71|6044.21|6044.71|6044.21|6044.96|6044.46|6044.71|6044.21|320
1734463600000|2024-12-17 19:26:40|6044.96|6044.46|6044.46|6043.96|6044.96|6044.46|6044.46|6043.96|397
1734463610000|2024-12-17 19:26:50|6044.71|6044.21|6044.21|6043.71|6044.71|6044.21|6044.21|6043.71|411
1734463620000|2024-12-17 19:27:00|6043.96|6043.46|6044.21|6043.71|6044.46|6043.96|6043.96|6043.46|269
1734463630000|2024-12-17 19:27:10|6044.08|6043.58|6044.21|6043.71|6044.21|6043.71|6043.96|6043.46|2138
1734463640000|2024-12-17 19:27:20|6043.96|6043.46|6044.21|6043.71|6044.21|6043.71|6043.96|6043.46|767
1734463650000|2024-12-17 19:27:30|||||||||199
1734463660000|2024-12-17 19:27:40|6044.33|6043.83|6044.71|6044.21|6044.96|6044.46|6044.33|6043.83|571
1734463670000|2024-12-17 19:27:50|6044.83|6044.33|6044.96|6044.46|6045.21|6044.71|6044.83|6044.33|163
1734463680000|2024-12-17 19:28:00|6044.71|6044.21|6044.58|6044.08|6044.71|6044.21|6044.58|6044.08|163
1734463690000|2024-12-17 19:28:10|6044.71|6044.21|6044.71|6044.21|6044.71|6044.21|6044.46|6043.96|808
1734463700000|2024-12-17 19:28:20|6044.58|6044.08|6044.46|6043.96|6044.71|6044.21|6044.46|6043.96|210
1734463710000|2024-12-17 19:28:30|6044.33|6043.83|6044.21|6043.71|6044.33|6043.83|6044.21|6043.71|172
1734463720000|2024-12-17 19:28:40|6044.46|6043.96|6044.46|6043.96|6044.46|6043.96|6044.21|6043.71|339
1734463730000|2024-12-17 19:28:50|6044.21|6043.71|6044.21|6043.71|6044.21|6043.71|6044.21|6043.71|225
1734463740000|2024-12-17 19:29:00|6044.33|6043.83|6044.71|6044.21|6044.71|6044.21|6044.21|6043.71|201
1734463750000|2024-12-17 19:29:10|6044.58|6044.08|6044.46|6043.96|6044.58|6044.08|6044.46|6043.96|42
1734463760000|2024-12-17 19:29:20|6044.58|6044.08|6044.21|6043.71|6044.71|6044.21|6044.21|6043.71|728
1734463770000|2024-12-17 19:29:30|6044.33|6043.83|6044.21|6043.71|6044.46|6043.96|6044.21|6043.71|556
1734463780000|2024-12-17 19:29:40|||||||||69
1734463790000|2024-12-17 19:29:50|6044.46|6043.96|6044.46|6043.96|6044.71|6044.21|6044.46|6043.96|1023
1734463800000|2024-12-17 19:30:00|6044.71|6044.21|6044.21|6043.71|6044.71|6044.21|6044.21|6043.71|768
1734463810000|2024-12-17 19:30:10|6043.96|6043.46|6044.21|6043.71|6044.21|6043.71|6043.96|6043.46|273
1734463820000|2024-12-17 19:30:20|6044.46|6043.96|6044.21|6043.71|6044.46|6043.96|6044.21|6043.71|597
1734463830000|2024-12-17 19:30:30|6044.46|6043.96|6044.21|6043.71|6044.46|6043.96|6044.21|6043.71|486
1734463840000|2024-12-17 19:30:40|6043.96|6043.46|6043.96|6043.46|6043.96|6043.46|6043.96|6043.46|240
1734463850000|2024-12-17 19:30:50|6043.71|6043.21|6043.71|6043.21|6043.71|6043.21|6043.71|6043.21|306
1734463860000|2024-12-17 19:31:00|6043.96|6043.46|6043.71|6043.21|6043.96|6043.46|6043.71|6043.21|537
1734463870000|2024-12-17 19:31:10|6043.46|6042.96|6043.46|6042.96|6043.46|6042.96|6043.46|6042.96|304
1734463880000|2024-12-17 19:31:20|6043.71|6043.21|6043.71|6043.21|6043.71|6043.21|6043.46|6042.96|373
1734463890000|2024-12-17 19:31:30|||||||||947
1734463900000|2024-12-17 19:31:40|6043.58|6043.08|6043.58|6043.08|6043.71|6043.21|6043.58|6043.08|209
1734463910000|2024-12-17 19:31:50|6043.71|6043.21|6043.71|6043.21|6043.96|6043.46|6043.71|6043.21|219
1734463920000|2024-12-17 19:32:00|6043.46|6042.96|6043.46|6042.96|6043.46|6042.96|6043.46|6042.96|483
1734463930000|2024-12-17 19:32:10|6043.33|6042.83|6043.21|6042.71|6043.46|6042.96|6043.21|6042.71|920
1734463940000|2024-12-17 19:32:20|||||||||378
1734463950000|2024-12-17 19:32:30|6042.96|6042.46|6042.96|6042.46|6043.21|6042.71|6042.96|6042.46|435
1734463960000|2024-12-17 19:32:40|||||||||333
1734463970000|2024-12-17 19:32:50|6042.71|6042.21|6042.46|6041.96|6042.71|6042.21|6042.21|6041.71|1948
1734463980000|2024-12-17 19:33:00|6042.71|6042.21|6042.46|6041.96|6042.71|6042.21|6042.46|6041.96|397
1734463990000|2024-12-17 19:33:10|6042.71|6042.21|6042.96|6042.46|6042.96|6042.46|6042.71|6042.21|551
1734464000000|2024-12-17 19:33:20|6042.71|6042.21|6042.96|6042.46|6042.96|6042.46|6042.71|6042.21|542
1734464010000|2024-12-17 19:33:30|6043.08|6042.58|6043.21|6042.71|6043.46|6042.96|6042.96|6042.46|407
1734464020000|2024-12-17 19:33:40|6043.46|6042.96|6043.08|6042.58|6043.46|6042.96|6042.96|6042.46|382
1734464030000|2024-12-17 19:33:50|6043.21|6042.71|6043.46|6042.96|6043.46|6042.96|6042.96|6042.46|894
1734464040000|2024-12-17 19:34:00|6043.21|6042.71|6043.21|6042.71|6043.46|6042.96|6043.21|6042.71|252
1734464050000|2024-12-17 19:34:10|6043.46|6042.96|6044.21|6043.71|6044.21|6043.71|6043.46|6042.96|923
1734464060000|2024-12-17 19:34:20|6044.46|6043.96|6043.71|6043.21|6044.46|6043.96|6043.71|6043.21|1124
1734464070000|2024-12-17 19:34:30|6043.46|6042.96|6043.46|6042.96|6043.71|6043.21|6043.21|6042.71|205
1734464080000|2024-12-17 19:34:40|6043.21|6042.71|6043.21|6042.71|6043.21|6042.71|6043.21|6042.71|47
1734464090000|2024-12-17 19:34:50|6042.96|6042.46|6043.46|6042.96|6043.46|6042.96|6042.96|6042.46|547
1734464100000|2024-12-17 19:35:00|6043.21|6042.71|6043.46|6042.96|6043.46|6042.96|6043.21|6042.71|298
1734464110000|2024-12-17 19:35:10|6043.33|6042.83|6043.46|6042.96|6043.46|6042.96|6043.33|6042.83|237
1734464120000|2024-12-17 19:35:20|6043.21|6042.71|6043.71|6043.21|6043.96|6043.46|6043.21|6042.71|467
1734464130000|2024-12-17 19:35:30|6043.46|6042.96|6043.46|6042.96|6043.46|6042.96|6043.21|6042.71|1135
1734464140000|2024-12-17 19:35:40|6043.21|6042.71|6043.21|6042.71|6043.46|6042.96|6043.21|6042.71|154
1734464150000|2024-12-17 19:35:50|||||||||196
1734464160000|2024-12-17 19:36:00|6042.96|6042.46|6042.46|6041.96|6042.96|6042.46|6042.46|6041.96|303
1734464170000|2024-12-17 19:36:10|6042.71|6042.21|6042.46|6041.96|6042.71|6042.21|6042.21|6041.71|383
1734464180000|2024-12-17 19:36:20|6042.21|6041.71|6042.46|6041.96|6042.46|6041.96|6042.21|6041.71|366
1734464190000|2024-12-17 19:36:30|6042.71|6042.21|6042.71|6042.21|6042.71|6042.21|6042.46|6041.96|320
1734464200000|2024-12-17 19:36:40|||||||||483
1734464210000|2024-12-17 19:36:50|6042.46|6041.96|6042.46|6041.96|6042.71|6042.21|6042.46|6041.96|330
1734464220000|2024-12-17 19:37:00|6042.71|6042.21|6042.71|6042.21|6042.71|6042.21|6042.58|6042.08|205
1734464230000|2024-12-17 19:37:10|||||||||189
1734464240000|2024-12-17 19:37:20|6042.46|6041.96|6042.21|6041.71|6042.46|6041.96|6042.21|6041.71|329
1734464250000|2024-12-17 19:37:30|6042.46|6041.96|6042.21|6041.71|6042.46|6041.96|6042.21|6041.71|291
1734464260000|2024-12-17 19:37:40|||||||||114
1734464270000|2024-12-17 19:37:50|6041.96|6041.46|6041.71|6041.21|6041.96|6041.46|6041.71|6041.21|1495
1734464280000|2024-12-17 19:38:00|6041.83|6041.33|6041.71|6041.21|6041.96|6041.46|6041.71|6041.21|687
1734464290000|2024-12-17 19:38:10|||||||||193
1734464300000|2024-12-17 19:38:20|6041.46|6040.96|6041.21|6040.71|6041.46|6040.96|6041.21|6040.71|1173
1734464310000|2024-12-17 19:38:30|6041.46|6040.96|6041.21|6040.71|6041.71|6041.21|6041.21|6040.71|1076
1734464320000|2024-12-17 19:38:40|6041.46|6040.96|6041.46|6040.96|6041.46|6040.96|6041.46|6040.96|195
1734464330000|2024-12-17 19:38:50|6041.33|6040.83|6041.21|6040.71|6041.46|6040.96|6041.21|6040.71|319
1734464340000|2024-12-17 19:39:00|||||||||89
1734464350000|2024-12-17 19:39:10|||||||||220
1734464360000|2024-12-17 19:39:20|6041.33|6040.83|6041.46|6040.96|6041.71|6041.21|6041.33|6040.83|619
1734464370000|2024-12-17 19:39:30|||||||||244
1734464380000|2024-12-17 19:39:40|6041.71|6041.21|6041.71|6041.21|6041.71|6041.21|6041.71|6041.21|140
1734464390000|2024-12-17 19:39:50|6041.96|6041.46|6041.96|6041.46|6041.96|6041.46|6041.96|6041.46|301
1734464400000|2024-12-17 19:40:00|6041.71|6041.21|6041.71|6041.21|6041.71|6041.21|6041.71|6041.21|1010
1734464410000|2024-12-17 19:40:10|6041.58|6041.08|6041.21|6040.71|6041.71|6041.21|6041.21|6040.71|690
1734464420000|2024-12-17 19:40:20|||||||||108
1734464430000|2024-12-17 19:40:30|6041.46|6040.96|6041.21|6040.71|6041.46|6040.96|6041.21|6040.71|326
1734464440000|2024-12-17 19:40:40|6040.96|6040.46|6040.96|6040.46|6041.21|6040.71|6040.96|6040.46|1219
1734464450000|2024-12-17 19:40:50|6041.08|6040.58|6041.21|6040.71|6041.21|6040.71|6040.96|6040.46|159
1734464460000|2024-12-17 19:41:00|6041.46|6040.96|6041.21|6040.71|6041.46|6040.96|6041.21|6040.71|415
1734464470000|2024-12-17 19:41:10|6040.96|6040.46|6040.96|6040.46|6040.96|6040.46|6040.96|6040.46|164
1734464480000|2024-12-17 19:41:20|||||||||269
1734464490000|2024-12-17 19:41:30|||||||||52
1734464500000|2024-12-17 19:41:40|||||||||66
1734464510000|2024-12-17 19:41:50|6041.21|6040.71|6041.21|6040.71|6041.21|6040.71|6041.21|6040.71|650
1734464520000|2024-12-17 19:42:00|6041.08|6040.58|6041.21|6040.71|6041.21|6040.71|6040.96|6040.46|501
1734464530000|2024-12-17 19:42:10|6041.46|6040.96|6041.46|6040.96|6041.46|6040.96|6041.46|6040.96|355
1734464540000|2024-12-17 19:42:20|6041.71|6041.21|6042.46|6041.96|6042.46|6041.96|6041.71|6041.21|724
1734464550000|2024-12-17 19:42:30|6042.71|6042.21|6042.46|6041.96|6042.71|6042.21|6042.21|6041.71|731
1734464560000|2024-12-17 19:42:40|6042.21|6041.71|6041.96|6041.46|6042.21|6041.71|6041.96|6041.46|729
1734464570000|2024-12-17 19:42:50|6042.21|6041.71|6042.46|6041.96|6042.46|6041.96|6041.96|6041.46|596
1734464580000|2024-12-17 19:43:00|6042.71|6042.21|6042.71|6042.21|6042.96|6042.46|6042.46|6041.96|417
1734464590000|2024-12-17 19:43:10|6042.83|6042.33|6043.21|6042.71|6043.21|6042.71|6042.71|6042.21|348
1734464600000|2024-12-17 19:43:20|6042.96|6042.46|6043.21|6042.71|6043.21|6042.71|6042.96|6042.46|223
1734464610000|2024-12-17 19:43:30|6043.33|6042.83|6044.46|6043.96|6044.46|6043.96|6043.33|6042.83|1202
1734464620000|2024-12-17 19:43:40|6044.21|6043.71|6044.08|6043.58|6044.21|6043.71|6043.96|6043.46|524
1734464630000|2024-12-17 19:43:50|6044.21|6043.71|6044.21|6043.71|6044.21|6043.71|6043.96|6043.46|160
1734464640000|2024-12-17 19:44:00|||||||||297
1734464650000|2024-12-17 19:44:10|6044.46|6043.96|6044.21|6043.71|6044.46|6043.96|6044.21|6043.71|339
1734464660000|2024-12-17 19:44:20|6044.33|6043.83|6044.46|6043.96|6044.71|6044.21|6044.21|6043.71|385
1734464670000|2024-12-17 19:44:30|6044.71|6044.21|6044.96|6044.46|6045.21|6044.71|6044.71|6044.21|896
1734464680000|2024-12-17 19:44:40|6045.08|6044.58|6044.71|6044.21|6045.21|6044.71|6044.71|6044.21|571
1734464690000|2024-12-17 19:44:50|6044.96|6044.46|6044.71|6044.21|6044.96|6044.46|6044.71|6044.21|1173
1734464700000|2024-12-17 19:45:00|6044.46|6043.96|6044.96|6044.46|6045.21|6044.71|6044.46|6043.96|890
1734464710000|2024-12-17 19:45:10|6044.71|6044.21|6044.71|6044.21|6044.71|6044.21|6044.46|6043.96|428
1734464720000|2024-12-17 19:45:20|6044.58|6044.08|6044.71|6044.21|6044.71|6044.21|6044.58|6044.08|235
1734464730000|2024-12-17 19:45:30|6044.46|6043.96|6044.71|6044.21|6044.96|6044.46|6044.46|6043.96|420
1734464740000|2024-12-17 19:45:40|6044.83|6044.33|6043.46|6042.96|6044.96|6044.46|6043.46|6042.96|521
1734464750000|2024-12-17 19:45:50|6043.33|6042.83|6043.21|6042.71|6043.46|6042.96|6043.21|6042.71|260
1734464760000|2024-12-17 19:46:00|6042.96|6042.46|6042.71|6042.21|6042.96|6042.46|6042.46|6041.96|456
1734464770000|2024-12-17 19:46:10|6042.46|6041.96|6041.96|6041.46|6042.46|6041.96|6041.96|6041.46|664
1734464780000|2024-12-17 19:46:20|6042.21|6041.71|6041.96|6041.46|6042.21|6041.71|6041.96|6041.46|755
1734464790000|2024-12-17 19:46:30|6041.71|6041.21|6041.71|6041.21|6041.71|6041.21|6041.46|6040.96|489
1734464800000|2024-12-17 19:46:40|6041.96|6041.46|6041.46|6040.96|6041.96|6041.46|6041.46|6040.96|241
1734464810000|2024-12-17 19:46:50|6041.71|6041.21|6042.46|6041.96|6042.71|6042.21|6041.71|6041.21|703
1734464820000|2024-12-17 19:47:00|6042.33|6041.83|6041.71|6041.21|6042.33|6041.83|6041.71|6041.21|631
1734464830000|2024-12-17 19:47:10|6041.83|6041.33|6041.96|6041.46|6041.96|6041.46|6041.71|6041.21|221
1734464840000|2024-12-17 19:47:20|6041.83|6041.33|6041.71|6041.21|6041.96|6041.46|6041.71|6041.21|185
1734464850000|2024-12-17 19:47:30|6041.46|6040.96|6041.21|6040.71|6041.46|6040.96|6041.21|6040.71|316
1734464860000|2024-12-17 19:47:40|6041.08|6040.58|6040.96|6040.46|6041.08|6040.58|6040.96|6040.46|289
1734464870000|2024-12-17 19:47:50|6041.08|6040.58|6040.71|6040.21|6041.21|6040.71|6040.71|6040.21|1555
1734464880000|2024-12-17 19:48:00|6040.46|6039.96|6041.21|6040.71|6041.46|6040.96|6040.46|6039.96|1217
1734464890000|2024-12-17 19:48:10|6040.96|6040.46|6041.21|6040.71|6041.21|6040.71|6040.96|6040.46|154
1734464900000|2024-12-17 19:48:20|6040.96|6040.46|6041.21|6040.71|6041.21|6040.71|6040.96|6040.46|239
1734464910000|2024-12-17 19:48:30|6041.08|6040.58|6041.21|6040.71|6041.21|6040.71|6041.08|6040.58|112
1734464920000|2024-12-17 19:48:40|6040.96|6040.46|6040.96|6040.46|6041.21|6040.71|6040.96|6040.46|328
1734464930000|2024-12-17 19:48:50|6041.21|6040.71|6041.46|6040.96|6041.46|6040.96|6041.21|6040.71|196
1734464940000|2024-12-17 19:49:00|6041.21|6040.71|6041.71|6041.21|6041.96|6041.46|6041.21|6040.71|457
1734464950000|2024-12-17 19:49:10|6041.58|6041.08|6041.71|6041.21|6041.71|6041.21|6041.58|6041.08|126
1734464960000|2024-12-17 19:49:20|6041.46|6040.96|6041.46|6040.96|6041.71|6041.21|6041.46|6040.96|314
1734464970000|2024-12-17 19:49:30|6041.58|6041.08|6041.71|6041.21|6041.71|6041.21|6041.46|6040.96|234
1734464980000|2024-12-17 19:49:40|6041.58|6041.08|6041.71|6041.21|6042.21|6041.71|6041.46|6040.96|245
1734464990000|2024-12-17 19:49:50|6041.46|6040.96|6041.46|6040.96|6041.71|6041.21|6041.21|6040.71|355
1734465000000|2024-12-17 19:50:00|6041.71|6041.21|6041.46|6040.96|6041.71|6041.21|6041.46|6040.96|275
1734465010000|2024-12-17 19:50:10|6041.58|6041.08|6041.46|6040.96|6041.58|6041.08|6041.46|6040.96|655
1734465020000|2024-12-17 19:50:20|6041.21|6040.71|6041.21|6040.71|6041.46|6040.96|6041.21|6040.71|201
1734465030000|2024-12-17 19:50:30|6040.96|6040.46|6041.21|6040.71|6041.21|6040.71|6040.96|6040.46|849
1734465040000|2024-12-17 19:50:40|||||||||215
1734465050000|2024-12-17 19:50:50|6041.46|6040.96|6041.96|6041.46|6041.96|6041.46|6041.46|6040.96|178
1734465060000|2024-12-17 19:51:00|6042.21|6041.71|6042.08|6041.58|6042.21|6041.71|6041.96|6041.46|259
1734465070000|2024-12-17 19:51:10|6042.21|6041.71|6041.96|6041.46|6042.21|6041.71|6041.71|6041.21|270
1734465080000|2024-12-17 19:51:20|6041.83|6041.33|6041.83|6041.33|6041.83|6041.33|6041.83|6041.33|158
1734465090000|2024-12-17 19:51:30|6041.71|6041.21|6041.71|6041.21|6041.96|6041.46|6041.71|6041.21|170
1734465100000|2024-12-17 19:51:40|6041.58|6041.08|6041.46|6040.96|6041.58|6041.08|6041.21|6040.71|463
1734465110000|2024-12-17 19:51:50|||||||||1049
1734465120000|2024-12-17 19:52:00|6041.71|6041.21|6041.46|6040.96|6041.71|6041.21|6041.46|6040.96|405
1734465130000|2024-12-17 19:52:10|6041.58|6041.08|6041.71|6041.21|6041.96|6041.46|6041.46|6040.96|283
1734465140000|2024-12-17 19:52:20|6041.83|6041.33|6042.21|6041.71|6042.46|6041.96|6041.71|6041.21|721
1734465150000|2024-12-17 19:52:30|6042.08|6041.58|6042.46|6041.96|6042.46|6041.96|6042.08|6041.58|152
1734465160000|2024-12-17 19:52:40|6042.21|6041.71|6042.21|6041.71|6042.21|6041.71|6042.21|6041.71|177
1734465170000|2024-12-17 19:52:50|6042.46|6041.96|6041.71|6041.21|6042.46|6041.96|6041.71|6041.21|196
1734465180000|2024-12-17 19:53:00|||||||||179
1734465190000|2024-12-17 19:53:10|6041.58|6041.08|6040.96|6040.46|6041.58|6041.08|6040.83|6040.33|515
1734465200000|2024-12-17 19:53:20|6040.71|6040.21|6040.71|6040.21|6040.83|6040.33|6040.71|6040.21|177
1734465210000|2024-12-17 19:53:30|6040.46|6039.96|6040.46|6039.96|6040.71|6040.21|6040.46|6039.96|414
1734465220000|2024-12-17 19:53:40|6040.71|6040.21|6040.46|6039.96|6040.71|6040.21|6040.46|6039.96|1042
1734465230000|2024-12-17 19:53:50|6040.71|6040.21|6040.46|6039.96|6040.71|6040.21|6040.46|6039.96|549
1734465240000|2024-12-17 19:54:00|6040.71|6040.21|6040.96|6040.46|6040.96|6040.46|6040.46|6039.96|436
1734465250000|2024-12-17 19:54:10|6041.21|6040.71|6040.96|6040.46|6041.21|6040.71|6040.96|6040.46|152
1734465260000|2024-12-17 19:54:20|6041.21|6040.71|6040.96|6040.46|6041.21|6040.71|6040.71|6040.21|928
1734465270000|2024-12-17 19:54:30|6041.21|6040.71|6041.21|6040.71|6041.21|6040.71|6040.96|6040.46|488
1734465280000|2024-12-17 19:54:40|6041.46|6040.96|6041.21|6040.71|6041.46|6040.96|6041.21|6040.71|393
1734465290000|2024-12-17 19:54:50|6041.46|6040.96|6041.46|6040.96|6041.71|6041.21|6041.21|6040.71|709
1734465300000|2024-12-17 19:55:00|6041.71|6041.21|6041.46|6040.96|6041.71|6041.21|6041.46|6040.96|217
1734465310000|2024-12-17 19:55:10|6041.21|6040.71|6041.21|6040.71|6041.21|6040.71|6041.21|6040.71|213
1734465320000|2024-12-17 19:55:20|||||||||127
1734465330000|2024-12-17 19:55:30|6041.46|6040.96|6041.46|6040.96|6041.71|6041.21|6041.21|6040.71|513
1734465340000|2024-12-17 19:55:40|||||||||137
1734465350000|2024-12-17 19:55:50|6041.21|6040.71|6041.46|6040.96|6041.46|6040.96|6041.21|6040.71|349
1734465360000|2024-12-17 19:56:00|6041.21|6040.71|6041.21|6040.71|6041.21|6040.71|6040.96|6040.46|378
1734465370000|2024-12-17 19:56:10|6041.08|6040.58|6041.21|6040.71|6041.21|6040.71|6040.96|6040.46|142
1734465380000|2024-12-17 19:56:20|||||||||109
1734465390000|2024-12-17 19:56:30|6041.46|6040.96|6041.71|6041.21|6041.71|6041.21|6041.46|6040.96|190
1734465400000|2024-12-17 19:56:40|6041.46|6040.96|6041.71|6041.21|6041.71|6041.21|6041.46|6040.96|412
1734465410000|2024-12-17 19:56:50|6041.83|6041.33|6041.96|6041.46|6042.21|6041.71|6041.83|6041.33|720
1734465420000|2024-12-17 19:57:00|6042.08|6041.58|6042.46|6041.96|6042.46|6041.96|6042.08|6041.58|452
1734465430000|2024-12-17 19:57:10|6042.58|6042.08|6042.71|6042.21|6042.71|6042.21|6042.58|6042.08|477
1734465440000|2024-12-17 19:57:20|6042.46|6041.96|6042.71|6042.21|6042.71|6042.21|6042.46|6041.96|599
1734465450000|2024-12-17 19:57:30|6042.96|6042.46|6042.96|6042.46|6042.96|6042.46|6042.71|6042.21|616
1734465460000|2024-12-17 19:57:40|6042.71|6042.21|6042.71|6042.21|6042.96|6042.46|6042.71|6042.21|235
1734465470000|2024-12-17 19:57:50|6042.83|6042.33|6042.96|6042.46|6042.96|6042.46|6042.71|6042.21|710
1734465480000|2024-12-17 19:58:00|6043.21|6042.71|6042.96|6042.46|6043.21|6042.71|6042.96|6042.46|293
1734465490000|2024-12-17 19:58:10|6042.71|6042.21|6042.46|6041.96|6042.71|6042.21|6042.46|6041.96|192
1734465500000|2024-12-17 19:58:20|||||||||813
1734465510000|2024-12-17 19:58:30|6042.71|6042.21|6042.71|6042.21|6042.71|6042.21|6042.58|6042.08|561
1734465520000|2024-12-17 19:58:40|6042.83|6042.33|6042.46|6041.96|6042.96|6042.46|6042.46|6041.96|369
1734465530000|2024-12-17 19:58:50|6042.58|6042.08|6042.46|6041.96|6042.71|6042.21|6042.46|6041.96|204
1734465540000|2024-12-17 19:59:00|6042.71|6042.21|6042.71|6042.21|6042.71|6042.21|6042.71|6042.21|169
1734465550000|2024-12-17 19:59:10|6042.96|6042.46|6042.71|6042.21|6042.96|6042.46|6042.71|6042.21|302
1734465560000|2024-12-17 19:59:20|6042.46|6041.96|6042.21|6041.71|6042.71|6042.21|6041.96|6041.46|359
1734465570000|2024-12-17 19:59:30|6041.96|6041.46|6041.71|6041.21|6041.96|6041.46|6041.71|6041.21|163
1734465580000|2024-12-17 19:59:40|6041.58|6041.08|6041.96|6041.46|6041.96|6041.46|6041.46|6040.96|622
1734465590000|2024-12-17 19:59:50|6041.83|6041.33|6041.71|6041.21|6041.96|6041.46|6041.71|6041.21|207
1734465600000|2024-12-17 20:00:00|6041.46|6040.96|6041.46|6040.96|6041.71|6041.21|6041.46|6040.96|930
1734465610000|2024-12-17 20:00:10|6041.71|6041.21|6041.46|6040.96|6041.96|6041.46|6041.46|6040.96|577
1734465620000|2024-12-17 20:00:20|6041.71|6041.21|6041.21|6040.71|6041.71|6041.21|6041.21|6040.71|298
1734465630000|2024-12-17 20:00:30|6040.96|6040.46|6040.71|6040.21|6040.96|6040.46|6040.46|6039.96|417
1734465640000|2024-12-17 20:00:40|6040.46|6039.96|6040.71|6040.21|6040.71|6040.21|6040.46|6039.96|230
1734465650000|2024-12-17 20:00:50|6040.58|6040.08|6040.71|6040.21|6040.96|6040.46|6040.46|6039.96|324
1734465660000|2024-12-17 20:01:00|6040.96|6040.46|6041.46|6040.96|6041.46|6040.96|6040.96|6040.46|464
1734465670000|2024-12-17 20:01:10|6041.21|6040.71|6041.46|6040.96|6041.71|6041.21|6040.96|6040.46|279
1734465680000|2024-12-17 20:01:20|6041.58|6041.08|6041.21|6040.71|6041.58|6041.08|6041.21|6040.71|176
1734465690000|2024-12-17 20:01:30|6041.08|6040.58|6041.46|6040.96|6041.71|6041.21|6041.08|6040.58|237
1734465700000|2024-12-17 20:01:40|6041.58|6041.08|6041.46|6040.96|6041.58|6041.08|6041.33|6040.83|187
1734465710000|2024-12-17 20:01:50|6041.71|6041.21|6041.46|6040.96|6041.71|6041.21|6041.46|6040.96|222
1734465720000|2024-12-17 20:02:00|6041.33|6040.83|6041.71|6041.21|6041.71|6041.21|6041.33|6040.83|184
1734465730000|2024-12-17 20:02:10|6041.96|6041.46|6041.46|6040.96|6041.96|6041.46|6041.46|6040.96|331
1734465740000|2024-12-17 20:02:20|6041.21|6040.71|6041.71|6041.21|6041.71|6041.21|6041.21|6040.71|188
1734465750000|2024-12-17 20:02:30|6041.96|6041.46|6041.21|6040.71|6041.96|6041.46|6041.21|6040.71|287
1734465760000|2024-12-17 20:02:40|6041.08|6040.58|6041.08|6040.58|6041.08|6040.58|6040.96|6040.46|288
1734465770000|2024-12-17 20:02:50|6040.96|6040.46|6041.21|6040.71|6041.21|6040.71|6040.96|6040.46|118
1734465780000|2024-12-17 20:03:00|6040.96|6040.46|6040.96|6040.46|6041.21|6040.71|6040.96|6040.46|284
1734465790000|2024-12-17 20:03:10|6041.08|6040.58|6041.21|6040.71|6041.21|6040.71|6041.08|6040.58|89
1734465800000|2024-12-17 20:03:20|||||||||150
1734465810000|2024-12-17 20:03:30|6041.08|6040.58|6040.96|6040.46|6041.21|6040.71|6040.96|6040.46|495
1734465820000|2024-12-17 20:03:40|6040.71|6040.21|6040.46|6039.96|6040.71|6040.21|6040.46|6039.96|167
1734465830000|2024-12-17 20:03:50|||||||||607
1734465840000|2024-12-17 20:04:00|6040.21|6039.71|6040.46|6039.96|6040.46|6039.96|6040.21|6039.71|1395
1734465850000|2024-12-17 20:04:10|||||||||398
1734465860000|2024-12-17 20:04:20|6040.33|6039.83|6040.46|6039.96|6040.71|6040.21|6040.21|6039.71|346
1734465870000|2024-12-17 20:04:30|||||||||32
1734465880000|2024-12-17 20:04:40|6040.21|6039.71|6040.21|6039.71|6040.46|6039.96|6040.21|6039.71|958
1734465890000|2024-12-17 20:04:50|||||||||250
1734465900000|2024-12-17 20:05:00|6039.96|6039.46|6039.71|6039.21|6039.96|6039.46|6039.71|6039.21|955
1734465910000|2024-12-17 20:05:10|6039.96|6039.46|6040.21|6039.71|6040.21|6039.71|6039.96|6039.46|712
1734465920000|2024-12-17 20:05:20|6040.46|6039.96|6040.71|6040.21|6040.71|6040.21|6040.46|6039.96|545
1734465930000|2024-12-17 20:05:30|6040.83|6040.33|6040.96|6040.46|6040.96|6040.46|6040.83|6040.33|160
1734465940000|2024-12-17 20:05:40|6040.83|6040.33|6039.96|6039.46|6040.83|6040.33|6039.96|6039.46|314
1734465950000|2024-12-17 20:05:50|||||||||543
1734465960000|2024-12-17 20:06:00|6040.21|6039.71|6039.71|6039.21|6040.21|6039.71|6039.71|6039.21|349
1734465970000|2024-12-17 20:06:10|6039.96|6039.46|6039.96|6039.46|6039.96|6039.46|6039.96|6039.46|126
1734465980000|2024-12-17 20:06:20|6039.71|6039.21|6039.71|6039.21|6039.96|6039.46|6039.71|6039.21|277
1734465990000|2024-12-17 20:06:30|6039.96|6039.46|6039.96|6039.46|6039.96|6039.46|6039.83|6039.33|322
1734466000000|2024-12-17 20:06:40|6040.21|6039.71|6040.21|6039.71|6040.21|6039.71|6039.96|6039.46|379
1734466010000|2024-12-17 20:06:50|6040.08|6039.58|6039.96|6039.46|6040.08|6039.58|6039.71|6039.21|203
1734466020000|2024-12-17 20:07:00|6039.71|6039.21|6039.71|6039.21|6039.96|6039.46|6039.71|6039.21|210
1734466030000|2024-12-17 20:07:10|6039.96|6039.46|6039.83|6039.33|6039.96|6039.46|6039.71|6039.21|473
1734466040000|2024-12-17 20:07:20|6039.96|6039.46|6039.71|6039.21|6039.96|6039.46|6039.71|6039.21|311
1734466050000|2024-12-17 20:07:30|||||||||370
1734466060000|2024-12-17 20:07:40|6039.58|6039.08|6039.71|6039.21|6039.71|6039.21|6039.46|6038.96|686
1734466070000|2024-12-17 20:07:50|6039.96|6039.46|6039.71|6039.21|6039.96|6039.46|6039.71|6039.21|196
1734466080000|2024-12-17 20:08:00|6039.58|6039.08|6039.71|6039.21|6039.71|6039.21|6039.46|6038.96|249
1734466090000|2024-12-17 20:08:10|6039.46|6038.96|6039.71|6039.21|6039.71|6039.21|6039.46|6038.96|396
1734466100000|2024-12-17 20:08:20|6039.58|6039.08|6040.21|6039.71|6040.21|6039.71|6039.46|6038.96|714
1734466110000|2024-12-17 20:08:30|6039.96|6039.46|6039.96|6039.46|6039.96|6039.46|6039.96|6039.46|157
1734466120000|2024-12-17 20:08:40|6039.71|6039.21|6039.96|6039.46|6039.96|6039.46|6039.71|6039.21|181
1734466130000|2024-12-17 20:08:50|6040.21|6039.71|6039.96|6039.46|6040.21|6039.71|6039.96|6039.46|202
1734466140000|2024-12-17 20:09:00|6040.21|6039.71|6040.21|6039.71|6040.21|6039.71|6039.96|6039.46|670
1734466150000|2024-12-17 20:09:10|6039.96|6039.46|6040.71|6040.21|6040.71|6040.21|6039.96|6039.46|834
1734466160000|2024-12-17 20:09:20|6040.46|6039.96|6040.96|6040.46|6040.96|6040.46|6040.46|6039.96|217
1734466170000|2024-12-17 20:09:30|6040.71|6040.21|6041.21|6040.71|6041.21|6040.71|6040.71|6040.21|377
1734466180000|2024-12-17 20:09:40|6041.46|6040.96|6041.96|6041.46|6041.96|6041.46|6041.46|6040.96|482
1734466190000|2024-12-17 20:09:50|6041.71|6041.21|6041.71|6041.21|6041.96|6041.46|6041.71|6041.21|527
1734466200000|2024-12-17 20:10:00|6041.46|6040.96|6041.46|6040.96|6041.46|6040.96|6041.46|6040.96|147
1734466210000|2024-12-17 20:10:10|6041.71|6041.21|6041.96|6041.46|6041.96|6041.46|6041.71|6041.21|511
1734466220000|2024-12-17 20:10:20|6041.71|6041.21|6041.96|6041.46|6041.96|6041.46|6041.71|6041.21|437
1734466230000|2024-12-17 20:10:30|6042.21|6041.71|6042.46|6041.96|6042.71|6042.21|6041.71|6041.21|558
1734466240000|2024-12-17 20:10:40|6042.71|6042.21|6042.21|6041.71|6042.71|6042.21|6042.21|6041.71|409
1734466250000|2024-12-17 20:10:50|6042.08|6041.58|6041.46|6040.96|6042.08|6041.58|6041.46|6040.96|310
1734466260000|2024-12-17 20:11:00|6041.21|6040.71|6041.46|6040.96|6041.46|6040.96|6040.96|6040.46|505
1734466270000|2024-12-17 20:11:10|6041.21|6040.71|6041.21|6040.71|6041.46|6040.96|6041.21|6040.71|645
1734466280000|2024-12-17 20:11:20|||||||||216
1734466290000|2024-12-17 20:11:30|6040.96|6040.46|6040.46|6039.96|6040.96|6040.46|6040.46|6039.96|371
1734466300000|2024-12-17 20:11:40|6040.33|6039.83|6040.46|6039.96|6040.46|6039.96|6040.33|6039.83|191
1734466310000|2024-12-17 20:11:50|6040.33|6039.83|6040.46|6039.96|6040.46|6039.96|6040.21|6039.71|287
1734466320000|2024-12-17 20:12:00|6040.33|6039.83|6040.46|6039.96|6040.46|6039.96|6040.21|6039.71|333
1734466330000|2024-12-17 20:12:10|6040.21|6039.71|6040.71|6040.21|6040.96|6040.46|6040.21|6039.71|406
1734466340000|2024-12-17 20:12:20|6040.46|6039.96|6040.46|6039.96|6040.71|6040.21|6040.46|6039.96|241
1734466350000|2024-12-17 20:12:30|6040.21|6039.71|6040.21|6039.71|6040.21|6039.71|6039.96|6039.46|677
1734466360000|2024-12-17 20:12:40|6040.08|6039.58|6040.21|6039.71|6040.21|6039.71|6040.08|6039.58|169
1734466370000|2024-12-17 20:12:50|6040.08|6039.58|6039.96|6039.46|6040.21|6039.71|6039.96|6039.46|285
1734466380000|2024-12-17 20:13:00|||||||||968
1734466390000|2024-12-17 20:13:10|6039.83|6039.33|6039.71|6039.21|6039.83|6039.33|6039.71|6039.21|183
1734466400000|2024-12-17 20:13:20|6039.96|6039.46|6039.96|6039.46|6039.96|6039.46|6039.71|6039.21|263
1734466410000|2024-12-17 20:13:30|6039.71|6039.21|6039.96|6039.46|6039.96|6039.46|6039.71|6039.21|120
1734466420000|2024-12-17 20:13:40|6040.21|6039.71|6040.21|6039.71|6040.21|6039.71|6040.21|6039.71|164
1734466430000|2024-12-17 20:13:50|6040.08|6039.58|6039.96|6039.46|6040.21|6039.71|6039.96|6039.46|142
1734466440000|2024-12-17 20:14:00|6040.21|6039.71|6040.21|6039.71|6040.21|6039.71|6039.96|6039.46|346
1734466450000|2024-12-17 20:14:10|6040.08|6039.58|6040.46|6039.96|6040.71|6040.21|6040.08|6039.58|223
1734466460000|2024-12-17 20:14:20|6040.71|6040.21|6040.46|6039.96|6040.71|6040.21|6040.21|6039.71|395
1734466470000|2024-12-17 20:14:30|6040.58|6040.08|6040.46|6039.96|6040.71|6040.21|6040.46|6039.96|294
1734466480000|2024-12-17 20:14:40|6040.58|6040.08|6040.71|6040.21|6040.71|6040.21|6040.46|6039.96|369
1734466490000|2024-12-17 20:14:50|6040.96|6040.46|6040.71|6040.21|6041.21|6040.71|6040.71|6040.21|399
1734466500000|2024-12-17 20:15:00|6040.83|6040.33|6040.71|6040.21|6040.96|6040.46|6040.71|6040.21|343
1734466510000|2024-12-17 20:15:10|6040.96|6040.46|6041.21|6040.71|6041.21|6040.71|6040.96|6040.46|175
1734466520000|2024-12-17 20:15:20|6041.33|6040.83|6041.21|6040.71|6041.33|6040.83|6041.21|6040.71|250
1734466530000|2024-12-17 20:15:30|||||||||93
1734466540000|2024-12-17 20:15:40|6041.08|6040.58|6040.71|6040.21|6041.21|6040.71|6040.46|6039.96|478
1734466550000|2024-12-17 20:15:50|6040.46|6039.96|6040.46|6039.96|6040.71|6040.21|6040.46|6039.96|442
1734466560000|2024-12-17 20:16:00|6040.71|6040.21|6040.46|6039.96|6040.71|6040.21|6040.46|6039.96|248
1734466570000|2024-12-17 20:16:10|6040.21|6039.71|6039.96|6039.46|6040.21|6039.71|6039.96|6039.46|341
1734466580000|2024-12-17 20:16:20|6040.21|6039.71|6039.96|6039.46|6040.33|6039.83|6039.96|6039.46|499
1734466590000|2024-12-17 20:16:30|6039.83|6039.33|6039.71|6039.21|6039.83|6039.33|6039.46|6038.96|280
1734466600000|2024-12-17 20:16:40|6039.58|6039.08|6039.46|6038.96|6039.71|6039.21|6039.46|6038.96|281
1734466610000|2024-12-17 20:16:50|6039.21|6038.71|6039.21|6038.71|6039.46|6038.96|6039.21|6038.71|741
1734466620000|2024-12-17 20:17:00|||||||||879
1734466630000|2024-12-17 20:17:10|6039.46|6038.96|6039.71|6039.21|6039.71|6039.21|6039.46|6038.96|709
1734466640000|2024-12-17 20:17:20|6039.58|6039.08|6039.71|6039.21|6039.71|6039.21|6039.58|6039.08|176
1734466650000|2024-12-17 20:17:30|6039.83|6039.33|6039.71|6039.21|6039.96|6039.46|6039.71|6039.21|249
1734466660000|2024-12-17 20:17:40|6039.46|6038.96|6039.71|6039.21|6039.71|6039.21|6039.21|6038.71|259
1734466670000|2024-12-17 20:17:50|6039.58|6039.08|6039.46|6038.96|6039.58|6039.08|6039.46|6038.96|363
1734466680000|2024-12-17 20:18:00|6039.71|6039.21|6039.46|6038.96|6039.71|6039.21|6039.46|6038.96|412
1734466690000|2024-12-17 20:18:10|6039.33|6038.83|6039.21|6038.71|6039.33|6038.83|6039.21|6038.71|235
1734466700000|2024-12-17 20:18:20|6039.46|6038.96|6039.71|6039.21|6039.71|6039.21|6039.46|6038.96|261
1734466710000|2024-12-17 20:18:30|6039.46|6038.96|6039.46|6038.96|6039.46|6038.96|6039.46|6038.96|272
1734466720000|2024-12-17 20:18:40|6039.21|6038.71|6039.21|6038.71|6039.46|6038.96|6039.21|6038.71|230
1734466730000|2024-12-17 20:18:50|6039.46|6038.96|6039.46|6038.96|6039.46|6038.96|6039.46|6038.96|174
1734466740000|2024-12-17 20:19:00|6039.21|6038.71|6039.46|6038.96|6039.58|6039.08|6039.21|6038.71|420
1734466750000|2024-12-17 20:19:10|||||||||213
1734466760000|2024-12-17 20:19:20|6039.33|6038.83|6039.46|6038.96|6039.58|6039.08|6039.33|6038.83|229
1734466770000|2024-12-17 20:19:30|6039.21|6038.71|6039.21|6038.71|6039.33|6038.83|6039.21|6038.71|152
1734466780000|2024-12-17 20:19:40|||||||||149
1734466790000|2024-12-17 20:19:50|6039.08|6038.58|6039.21|6038.71|6039.21|6038.71|6039.08|6038.58|1649
1734466800000|2024-12-17 20:20:00|6038.96|6038.46|6038.96|6038.46|6039.21|6038.71|6038.96|6038.46|653
1734466810000|2024-12-17 20:20:10|6039.08|6038.58|6039.21|6038.71|6039.21|6038.71|6039.08|6038.58|128
1734466820000|2024-12-17 20:20:20|6038.96|6038.46|6038.96|6038.46|6039.21|6038.71|6038.96|6038.46|232
1734466830000|2024-12-17 20:20:30|||||||||673
1734466840000|2024-12-17 20:20:40|6038.83|6038.33|6037.96|6037.46|6038.83|6038.33|6037.71|6037.21|3454
1734466850000|2024-12-17 20:20:50|6038.21|6037.71|6038.21|6037.71|6038.46|6037.96|6036.96|6036.46|2921
1734466860000|2024-12-17 20:21:00|6037.96|6037.46|6037.21|6036.71|6037.96|6037.46|6037.21|6036.71|950
1734466870000|2024-12-17 20:21:10|6036.96|6036.46|6037.46|6036.96|6037.46|6036.96|6036.96|6036.46|874
1734466880000|2024-12-17 20:21:20|6037.21|6036.71|6037.21|6036.71|6037.46|6036.96|6037.21|6036.71|875
1734466890000|2024-12-17 20:21:30|6037.46|6036.96|6036.96|6036.46|6037.46|6036.96|6036.96|6036.46|947
1734466900000|2024-12-17 20:21:40|6036.46|6035.96|6037.21|6036.71|6037.46|6036.96|6036.46|6035.96|1864
1734466910000|2024-12-17 20:21:50|6037.46|6036.96|6037.71|6037.21|6037.71|6037.21|6037.46|6036.96|419
1734466920000|2024-12-17 20:22:00|6037.58|6037.08|6037.46|6036.96|6037.58|6037.08|6037.46|6036.96|166
1734466930000|2024-12-17 20:22:10|6037.21|6036.71|6037.71|6037.21|6037.71|6037.21|6037.21|6036.71|349
1734466940000|2024-12-17 20:22:20|6037.96|6037.46|6038.46|6037.96|6038.46|6037.96|6037.71|6037.21|473
1734466950000|2024-12-17 20:22:30|6038.21|6037.71|6037.71|6037.21|6038.46|6037.96|6037.71|6037.21|724
1734466960000|2024-12-17 20:22:40|6037.46|6036.96|6037.46|6036.96|6037.71|6037.21|6037.46|6036.96|415
1734466970000|2024-12-17 20:22:50|6037.58|6037.08|6037.46|6036.96|6037.71|6037.21|6037.21|6036.71|288
1734466980000|2024-12-17 20:23:00|6037.58|6037.08|6037.46|6036.96|6037.71|6037.21|6037.46|6036.96|610
1734466990000|2024-12-17 20:23:10|6037.21|6036.71|6037.21|6036.71|6037.21|6036.71|6036.71|6036.21|886
1734467000000|2024-12-17 20:23:20|6037.46|6036.96|6036.96|6036.46|6037.46|6036.96|6036.96|6036.46|862
1734467010000|2024-12-17 20:23:30|6037.21|6036.71|6037.21|6036.71|6037.21|6036.71|6036.96|6036.46|683
1734467020000|2024-12-17 20:23:40|6037.08|6036.58|6037.21|6036.71|6037.21|6036.71|6036.96|6036.46|260
1734467030000|2024-12-17 20:23:50|6036.96|6036.46|6036.96|6036.46|6036.96|6036.46|6036.96|6036.46|1099
1734467040000|2024-12-17 20:24:00|6036.71|6036.21|6036.96|6036.46|6036.96|6036.46|6036.71|6036.21|457
1734467050000|2024-12-17 20:24:10|6036.71|6036.21|6036.71|6036.21|6036.71|6036.21|6036.46|6035.96|324
1734467060000|2024-12-17 20:24:20|6036.58|6036.08|6036.71|6036.21|6036.71|6036.21|6036.46|6035.96|305
1734467070000|2024-12-17 20:24:30|6036.46|6035.96|6036.46|6035.96|6036.71|6036.21|6036.46|6035.96|267
1734467080000|2024-12-17 20:24:40|6036.71|6036.21|6036.46|6035.96|6036.71|6036.21|6036.21|6035.71|1053
1734467090000|2024-12-17 20:24:50|6036.71|6036.21|6036.46|6035.96|6036.71|6036.21|6036.46|6035.96|276
1734467100000|2024-12-17 20:25:00|6036.71|6036.21|6036.71|6036.21|6036.71|6036.21|6036.46|6035.96|772
1734467110000|2024-12-17 20:25:10|||||||||40
1734467120000|2024-12-17 20:25:20|6036.96|6036.46|6036.96|6036.46|6037.21|6036.71|6036.71|6036.21|570
1734467130000|2024-12-17 20:25:30|6036.71|6036.21|6036.46|6035.96|6036.83|6036.33|6036.46|6035.96|228
1734467140000|2024-12-17 20:25:40|6036.71|6036.21|6036.71|6036.21|6036.96|6036.46|6036.71|6036.21|123
1734467150000|2024-12-17 20:25:50|6036.46|6035.96|6036.96|6036.46|6037.21|6036.71|6036.46|6035.96|326
1734467160000|2024-12-17 20:26:00|6037.21|6036.71|6037.46|6036.96|6037.46|6036.96|6036.96|6036.46|386
1734467170000|2024-12-17 20:26:10|6037.71|6037.21|6037.96|6037.46|6037.96|6037.46|6037.46|6036.96|869
1734467180000|2024-12-17 20:26:20|6037.83|6037.33|6038.21|6037.71|6038.21|6037.71|6037.71|6037.21|369
1734467190000|2024-12-17 20:26:30|6038.46|6037.96|6037.96|6037.46|6038.71|6038.21|6037.96|6037.46|786
1734467200000|2024-12-17 20:26:40|6037.83|6037.33|6037.71|6037.21|6037.96|6037.46|6037.71|6037.21|275
1734467210000|2024-12-17 20:26:50|6037.58|6037.08|6037.71|6037.21|6037.71|6037.21|6037.46|6036.96|575
1734467220000|2024-12-17 20:27:00|6037.96|6037.46|6037.96|6037.46|6038.21|6037.71|6037.96|6037.46|191
1734467230000|2024-12-17 20:27:10|6037.83|6037.33|6037.71|6037.21|6037.83|6037.33|6037.71|6037.21|149
1734467240000|2024-12-17 20:27:20|6037.96|6037.46|6038.21|6037.71|6038.21|6037.71|6037.71|6037.21|507
1734467250000|2024-12-17 20:27:30|6038.46|6037.96|6038.21|6037.71|6038.46|6037.96|6037.96|6037.46|432
1734467260000|2024-12-17 20:27:40|6037.96|6037.46|6037.46|6036.96|6038.21|6037.71|6037.46|6036.96|351
1734467270000|2024-12-17 20:27:50|6037.21|6036.71|6037.71|6037.21|6037.71|6037.21|6037.21|6036.71|426
1734467280000|2024-12-17 20:28:00|6037.96|6037.46|6037.46|6036.96|6037.96|6037.46|6037.46|6036.96|307
1734467290000|2024-12-17 20:28:10|6037.21|6036.71|6037.21|6036.71|6037.21|6036.71|6036.96|6036.46|362
1734467300000|2024-12-17 20:28:20|6037.46|6036.96|6037.46|6036.96|6037.46|6036.96|6037.21|6036.71|411
1734467310000|2024-12-17 20:28:30|||||||||179
1734467320000|2024-12-17 20:28:40|6037.58|6037.08|6037.21|6036.71|6037.71|6037.21|6037.21|6036.71|246
1734467330000|2024-12-17 20:28:50|6037.46|6036.96|6037.33|6036.83|6037.46|6036.96|6037.21|6036.71|305
1734467340000|2024-12-17 20:29:00|6037.46|6036.96|6037.96|6037.46|6038.21|6037.71|6037.46|6036.96|406
1734467350000|2024-12-17 20:29:10|||||||||95
1734467360000|2024-12-17 20:29:20|6038.08|6037.58|6037.96|6037.46|6038.21|6037.71|6037.96|6037.46|851
1734467370000|2024-12-17 20:29:30|6038.21|6037.71|6038.21|6037.71|6038.46|6037.96|6038.21|6037.71|451
1734467380000|2024-12-17 20:29:40|||||||||190
1734467390000|2024-12-17 20:29:50|6037.96|6037.46|6038.21|6037.71|6038.21|6037.71|6037.96|6037.46|285
1734467400000|2024-12-17 20:30:00|6038.71|6038.21|6039.71|6039.21|6039.71|6039.21|6038.71|6038.21|1586
1734467410000|2024-12-17 20:30:10|6039.46|6038.96|6039.96|6039.46|6040.21|6039.71|6039.46|6038.96|1390
1734467420000|2024-12-17 20:30:20|6039.71|6039.21|6039.71|6039.21|6039.96|6039.46|6039.71|6039.21|655
1734467430000|2024-12-17 20:30:30|6039.46|6038.96|6038.71|6038.21|6039.46|6038.96|6038.46|6037.96|581
1734467440000|2024-12-17 20:30:40|6038.46|6037.96|6038.21|6037.71|6038.46|6037.96|6037.96|6037.46|921
1734467450000|2024-12-17 20:30:50|6037.96|6037.46|6038.21|6037.71|6038.46|6037.96|6037.96|6037.46|451
1734467460000|2024-12-17 20:31:00|6038.08|6037.58|6037.96|6037.46|6038.08|6037.58|6037.71|6037.21|623
1734467470000|2024-12-17 20:31:10|6037.71|6037.21|6037.46|6036.96|6037.96|6037.46|6037.46|6036.96|491
1734467480000|2024-12-17 20:31:20|6037.71|6037.21|6037.46|6036.96|6037.96|6037.46|6037.46|6036.96|477
1734467490000|2024-12-17 20:31:30|6037.33|6036.83|6037.21|6036.71|6037.46|6036.96|6036.96|6036.46|784
1734467500000|2024-12-17 20:31:40|6037.46|6036.96|6037.46|6036.96|6037.71|6037.21|6037.46|6036.96|232
1734467510000|2024-12-17 20:31:50|6037.33|6036.83|6037.46|6036.96|6037.46|6036.96|6037.21|6036.71|153
1734467520000|2024-12-17 20:32:00|6037.21|6036.71|6037.46|6036.96|6037.46|6036.96|6037.21|6036.71|454
1734467530000|2024-12-17 20:32:10|6037.71|6037.21|6037.96|6037.46|6038.21|6037.71|6037.46|6036.96|317
1734467540000|2024-12-17 20:32:20|6038.21|6037.71|6038.21|6037.71|6038.33|6037.83|6038.21|6037.71|210
1734467550000|2024-12-17 20:32:30|6038.33|6037.83|6038.21|6037.71|6038.46|6037.96|6038.21|6037.71|383
1734467560000|2024-12-17 20:32:40|6037.96|6037.46|6037.21|6036.71|6037.96|6037.46|6037.21|6036.71|326
1734467570000|2024-12-17 20:32:50|6036.96|6036.46|6037.46|6036.96|6037.46|6036.96|6036.96|6036.46|369
1734467580000|2024-12-17 20:33:00|||||||||91
1734467590000|2024-12-17 20:33:10|6037.21|6036.71|6037.21|6036.71|6037.33|6036.83|6037.21|6036.71|271
1734467600000|2024-12-17 20:33:20|6037.46|6036.96|6037.46|6036.96|6037.46|6036.96|6037.21|6036.71|374
1734467610000|2024-12-17 20:33:30|6037.71|6037.21|6037.71|6037.21|6037.71|6037.21|6037.46|6036.96|291
1734467620000|2024-12-17 20:33:40|||||||||182
1734467630000|2024-12-17 20:33:50|6037.96|6037.46|6037.96|6037.46|6037.96|6037.46|6037.96|6037.46|141
1734467640000|2024-12-17 20:34:00|6038.21|6037.71|6038.46|6037.96|6038.46|6037.96|6037.96|6037.46|308
1734467650000|2024-12-17 20:34:10|6038.71|6038.21|6038.96|6038.46|6038.96|6038.46|6038.46|6037.96|870
1734467660000|2024-12-17 20:34:20|6039.21|6038.71|6038.71|6038.21|6039.21|6038.71|6038.71|6038.21|409
1734467670000|2024-12-17 20:34:30|6038.96|6038.46|6038.96|6038.46|6038.96|6038.46|6038.96|6038.46|222
1734467680000|2024-12-17 20:34:40|6039.21|6038.71|6039.21|6038.71|6039.46|6038.96|6039.21|6038.71|279
1734467690000|2024-12-17 20:34:50|6039.46|6038.96|6038.96|6038.46|6039.46|6038.96|6038.96|6038.46|639
1734467700000|2024-12-17 20:35:00|6038.71|6038.21|6039.21|6038.71|6039.21|6038.71|6038.71|6038.21|314
1734467710000|2024-12-17 20:35:10|6039.46|6038.96|6039.21|6038.71|6039.46|6038.96|6038.96|6038.46|730
1734467720000|2024-12-17 20:35:20|6038.96|6038.46|6039.21|6038.71|6039.21|6038.71|6038.96|6038.46|259
1734467730000|2024-12-17 20:35:30|6038.96|6038.46|6038.96|6038.46|6039.21|6038.71|6038.96|6038.46|182
1734467740000|2024-12-17 20:35:40|6039.21|6038.71|6039.21|6038.71|6039.21|6038.71|6038.96|6038.46|161
1734467750000|2024-12-17 20:35:50|6039.33|6038.83|6039.46|6038.96|6039.46|6038.96|6039.33|6038.83|309
1734467760000|2024-12-17 20:36:00|6039.21|6038.71|6039.71|6039.21|6039.71|6039.21|6039.21|6038.71|960
1734467770000|2024-12-17 20:36:10|6039.96|6039.46|6039.96|6039.46|6040.21|6039.71|6039.96|6039.46|307
1734467780000|2024-12-17 20:36:20|6040.08|6039.58|6039.96|6039.46|6040.08|6039.58|6039.96|6039.46|1192
1734467790000|2024-12-17 20:36:30|6040.21|6039.71|6040.71|6040.21|6040.71|6040.21|6040.21|6039.71|514
1734467800000|2024-12-17 20:36:40|6040.83|6040.33|6040.71|6040.21|6040.96|6040.46|6040.71|6040.21|598
1734467810000|2024-12-17 20:36:50|6040.46|6039.96|6040.71|6040.21|6040.96|6040.46|6040.46|6039.96|471
1734467820000|2024-12-17 20:37:00|6040.21|6039.71|6040.21|6039.71|6040.46|6039.96|6039.96|6039.46|735
1734467830000|2024-12-17 20:37:10|6040.46|6039.96|6040.71|6040.21|6040.71|6040.21|6040.46|6039.96|358
1734467840000|2024-12-17 20:37:20|6040.96|6040.46|6040.96|6040.46|6040.96|6040.46|6040.71|6040.21|811
1734467850000|2024-12-17 20:37:30|6041.21|6040.71|6040.71|6040.21|6041.21|6040.71|6040.71|6040.21|663
1734467860000|2024-12-17 20:37:40|6040.96|6040.46|6041.21|6040.71|6041.21|6040.71|6040.96|6040.46|744
1734467870000|2024-12-17 20:37:50|6041.46|6040.96|6041.46|6040.96|6041.46|6040.96|6041.46|6040.96|239
1734467880000|2024-12-17 20:38:00|6041.21|6040.71|6041.46|6040.96|6041.46|6040.96|6041.21|6040.71|432
1734467890000|2024-12-17 20:38:10|6041.71|6041.21|6041.21|6040.71|6041.71|6041.21|6041.21|6040.71|392
1734467900000|2024-12-17 20:38:20|6040.96|6040.46|6040.96|6040.46|6041.21|6040.71|6040.96|6040.46|274
1734467910000|2024-12-17 20:38:30|6040.71|6040.21|6040.96|6040.46|6040.96|6040.46|6040.71|6040.21|198
1734467920000|2024-12-17 20:38:40|6041.21|6040.71|6041.21|6040.71|6041.46|6040.96|6041.21|6040.71|239
1734467930000|2024-12-17 20:38:50|6041.46|6040.96|6041.71|6041.21|6041.71|6041.21|6041.21|6040.71|414
1734467940000|2024-12-17 20:39:00|6041.58|6041.08|6041.96|6041.46|6041.96|6041.46|6041.46|6040.96|596
1734467950000|2024-12-17 20:39:10|6041.71|6041.21|6042.21|6041.71|6042.21|6041.71|6041.71|6041.21|715
1734467960000|2024-12-17 20:39:20|6042.46|6041.96|6042.96|6042.46|6042.96|6042.46|6042.46|6041.96|1210
1734467970000|2024-12-17 20:39:30|6042.71|6042.21|6042.71|6042.21|6042.96|6042.46|6042.71|6042.21|825
1734467980000|2024-12-17 20:39:40|6042.46|6041.96|6042.46|6041.96|6042.71|6042.21|6042.46|6041.96|347
1734467990000|2024-12-17 20:39:50|6042.58|6042.08|6043.71|6043.21|6043.96|6043.46|6042.46|6041.96|1201
1734468000000|2024-12-17 20:40:00|6043.46|6042.96|6043.71|6043.21|6043.71|6043.21|6043.46|6042.96|393
1734468010000|2024-12-17 20:40:10|6043.46|6042.96|6044.21|6043.71|6044.21|6043.71|6043.46|6042.96|708
1734468020000|2024-12-17 20:40:20|6044.46|6043.96|6046.46|6045.96|6046.46|6045.96|6044.21|6043.71|3370
1734468030000|2024-12-17 20:40:30|6046.71|6046.21|6045.96|6045.46|6046.71|6046.21|6045.71|6045.21|949
1734468040000|2024-12-17 20:40:40|6045.71|6045.21|6045.71|6045.21|6045.96|6045.46|6045.46|6044.96|518
1734468050000|2024-12-17 20:40:50|6045.58|6045.08|6045.46|6044.96|6045.96|6045.46|6045.46|6044.96|683
1734468060000|2024-12-17 20:41:00|6045.71|6045.21|6045.21|6044.71|6045.96|6045.46|6045.21|6044.71|875
1734468070000|2024-12-17 20:41:10|6045.46|6044.96|6045.21|6044.71|6045.46|6044.96|6044.96|6044.46|407
1734468080000|2024-12-17 20:41:20|6045.46|6044.96|6045.21|6044.71|6045.71|6045.21|6045.21|6044.71|639
1734468090000|2024-12-17 20:41:30|6045.46|6044.96|6045.71|6045.21|6045.71|6045.21|6045.46|6044.96|424
1734468100000|2024-12-17 20:41:40|6045.46|6044.96|6045.21|6044.71|6045.71|6045.21|6045.21|6044.71|346
1734468110000|2024-12-17 20:41:50|6045.08|6044.58|6045.21|6044.71|6045.21|6044.71|6044.96|6044.46|527
1734468120000|2024-12-17 20:42:00|6044.96|6044.46|6045.21|6044.71|6045.46|6044.96|6044.96|6044.46|1360
1734468130000|2024-12-17 20:42:10|6045.08|6044.58|6045.21|6044.71|6045.21|6044.71|6044.96|6044.46|366
1734468140000|2024-12-17 20:42:20|6044.96|6044.46|6044.71|6044.21|6044.96|6044.46|6044.21|6043.71|596
1734468150000|2024-12-17 20:42:30|6044.96|6044.46|6045.21|6044.71|6045.21|6044.71|6044.96|6044.46|390
1734468160000|2024-12-17 20:42:40|6045.08|6044.58|6044.96|6044.46|6045.46|6044.96|6044.96|6044.46|484
1734468170000|2024-12-17 20:42:50|6045.21|6044.71|6044.96|6044.46|6045.21|6044.71|6044.96|6044.46|173
1734468180000|2024-12-17 20:43:00|6044.71|6044.21|6044.83|6044.33|6044.83|6044.33|6044.46|6043.96|384
1734468190000|2024-12-17 20:43:10|6044.71|6044.21|6044.46|6043.96|6044.96|6044.46|6044.46|6043.96|479
1734468200000|2024-12-17 20:43:20|6044.71|6044.21|6044.71|6044.21|6044.71|6044.21|6044.71|6044.21|355
1734468210000|2024-12-17 20:43:30|6044.96|6044.46|6045.96|6045.46|6045.96|6045.46|6044.96|6044.46|1314
1734468220000|2024-12-17 20:43:40|6045.71|6045.21|6045.71|6045.21|6045.96|6045.46|6045.71|6045.21|493
1734468230000|2024-12-17 20:43:50|6045.83|6045.33|6045.96|6045.46|6045.96|6045.46|6045.83|6045.33|297
1734468240000|2024-12-17 20:44:00|6045.71|6045.21|6046.46|6045.96|6046.46|6045.96|6045.71|6045.21|691
1734468250000|2024-12-17 20:44:10|6046.71|6046.21|6046.71|6046.21|6046.71|6046.21|6046.46|6045.96|655
1734468260000|2024-12-17 20:44:20|6046.58|6046.08|6046.71|6046.21|6046.96|6046.46|6046.46|6045.96|634
1734468270000|2024-12-17 20:44:30|6046.96|6046.46|6047.71|6047.21|6047.71|6047.21|6046.96|6046.46|770
1734468280000|2024-12-17 20:44:40|6047.96|6047.46|6047.46|6046.96|6047.96|6047.46|6047.46|6046.96|981
1734468290000|2024-12-17 20:44:50|6047.58|6047.08|6047.71|6047.21|6047.71|6047.21|6047.58|6047.08|426
1734468300000|2024-12-17 20:45:00|6047.46|6046.96|6049.21|6048.71|6049.21|6048.71|6047.46|6046.96|1755
1734468310000|2024-12-17 20:45:10|6048.96|6048.46|6049.21|6048.71|6049.71|6049.21|6048.96|6048.46|2566
1734468320000|2024-12-17 20:45:20|6048.96|6048.46|6049.21|6048.71|6049.21|6048.71|6048.96|6048.46|1496
1734468330000|2024-12-17 20:45:30|6048.96|6048.46|6049.21|6048.71|6049.21|6048.71|6048.71|6048.21|697
1734468340000|2024-12-17 20:45:40|6048.96|6048.46|6048.96|6048.46|6049.21|6048.71|6048.71|6048.21|794
1734468350000|2024-12-17 20:45:50|6049.08|6048.58|6048.96|6048.46|6049.21|6048.71|6048.96|6048.46|581
1734468360000|2024-12-17 20:46:00|6049.21|6048.71|6048.71|6048.21|6049.21|6048.71|6048.21|6047.71|1669
1734468370000|2024-12-17 20:46:10|6048.46|6047.96|6048.71|6048.21|6048.96|6048.46|6048.46|6047.96|892
1734468380000|2024-12-17 20:46:20|6048.96|6048.46|6049.21|6048.71|6049.71|6049.21|6048.96|6048.46|894
1734468390000|2024-12-17 20:46:30|6048.96|6048.46|6048.46|6047.96|6049.21|6048.71|6048.46|6047.96|640
1734468400000|2024-12-17 20:46:40|6048.71|6048.21|6048.21|6047.71|6048.71|6048.21|6048.21|6047.71|892
1734468410000|2024-12-17 20:46:50|6047.96|6047.46|6047.46|6046.96|6047.96|6047.46|6047.21|6046.71|796
1734468420000|2024-12-17 20:47:00|6047.33|6046.83|6047.21|6046.71|6047.33|6046.83|6046.46|6045.96|902
1734468430000|2024-12-17 20:47:10|6046.96|6046.46|6046.21|6045.71|6046.96|6046.46|6046.21|6045.71|771
1734468440000|2024-12-17 20:47:20|6046.46|6045.96|6046.21|6045.71|6046.71|6046.21|6046.21|6045.71|552
1734468450000|2024-12-17 20:47:30|6045.96|6045.46|6045.96|6045.46|6046.21|6045.71|6045.96|6045.46|331
1734468460000|2024-12-17 20:47:40|6045.71|6045.21|6044.96|6044.46|6045.71|6045.21|6044.96|6044.46|1149
1734468470000|2024-12-17 20:47:50|6045.21|6044.71|6044.96|6044.46|6045.46|6044.96|6044.96|6044.46|406
1734468480000|2024-12-17 20:48:00|6045.21|6044.71|6045.96|6045.46|6045.96|6045.46|6044.96|6044.46|905
1734468490000|2024-12-17 20:48:10|6046.08|6045.58|6045.96|6045.46|6046.21|6045.71|6045.71|6045.21|526
1734468500000|2024-12-17 20:48:20|6045.71|6045.21|6045.71|6045.21|6045.96|6045.46|6045.71|6045.21|227
1734468510000|2024-12-17 20:48:30|6045.46|6044.96|6046.08|6045.58|6046.21|6045.71|6045.46|6044.96|200
1734468520000|2024-12-17 20:48:40|6045.96|6045.46|6046.21|6045.71|6046.21|6045.71|6045.71|6045.21|276
1734468530000|2024-12-17 20:48:50|6045.96|6045.46|6046.21|6045.71|6046.21|6045.71|6045.96|6045.46|649
1734468540000|2024-12-17 20:49:00|6046.46|6045.96|6046.71|6046.21|6046.71|6046.21|6046.33|6045.83|382
1734468550000|2024-12-17 20:49:10|6046.46|6045.96|6046.46|6045.96|6046.71|6046.21|6046.46|6045.96|301
1734468560000|2024-12-17 20:49:20|6046.71|6046.21|6046.71|6046.21|6046.71|6046.21|6046.46|6045.96|477
1734468570000|2024-12-17 20:49:30|6046.46|6045.96|6046.21|6045.71|6046.71|6046.21|6045.96|6045.46|331
1734468580000|2024-12-17 20:49:40|6046.08|6045.58|6045.96|6045.46|6046.21|6045.71|6045.96|6045.46|310
1734468590000|2024-12-17 20:49:50|6045.71|6045.21|6045.83|6045.33|6046.21|6045.71|6045.46|6044.96|536
1734468600000|2024-12-17 20:50:00|6045.96|6045.46|6048.46|6047.96|6048.71|6048.21|6045.96|6045.46|2867
1734468610000|2024-12-17 20:50:10|6048.21|6047.71|6049.46|6048.96|6049.46|6048.96|6048.21|6047.71|908
1734468620000|2024-12-17 20:50:20|6049.71|6049.21|6049.71|6049.21|6049.71|6049.21|6048.96|6048.46|922
1734468630000|2024-12-17 20:50:30|6049.96|6049.46|6049.96|6049.46|6050.46|6049.96|6049.96|6049.46|2122
1734468640000|2024-12-17 20:50:40|6049.71|6049.21|6050.21|6049.71|6050.21|6049.71|6049.71|6049.21|553
1734468650000|2024-12-17 20:50:50|6050.46|6049.96|6049.46|6048.96|6050.46|6049.96|6049.21|6048.71|1673
1734468660000|2024-12-17 20:51:00|6049.21|6048.71|6048.71|6048.21|6049.46|6048.96|6048.71|6048.21|864
1734468670000|2024-12-17 20:51:10|6048.46|6047.96|6049.71|6049.21|6049.71|6049.21|6048.46|6047.96|531
1734468680000|2024-12-17 20:51:20|6049.46|6048.96|6050.21|6049.71|6050.21|6049.71|6049.21|6048.71|607
1734468690000|2024-12-17 20:51:30|6049.96|6049.46|6050.21|6049.71|6050.21|6049.71|6049.96|6049.46|1052
1734468700000|2024-12-17 20:51:40|6050.33|6049.83|6050.46|6049.96|6050.71|6050.21|6050.21|6049.71|1049
1734468710000|2024-12-17 20:51:50|6050.21|6049.71|6050.46|6049.96|6050.46|6049.96|6049.96|6049.46|931
1734468720000|2024-12-17 20:52:00|6050.21|6049.71|6050.46|6049.96|6050.46|6049.96|6050.21|6049.71|997
1734468730000|2024-12-17 20:52:10|6050.58|6050.08|6050.71|6050.21|6050.83|6050.33|6050.46|6049.96|688
1734468740000|2024-12-17 20:52:20|6050.83|6050.33|6050.46|6049.96|6051.08|6050.58|6050.46|6049.96|979
1734468750000|2024-12-17 20:52:30|6050.58|6050.08|6050.71|6050.21|6050.96|6050.46|6050.46|6049.96|688
1734468760000|2024-12-17 20:52:40|6050.96|6050.46|6051.21|6050.71|6051.21|6050.71|6050.71|6050.21|580
1734468770000|2024-12-17 20:52:50|6051.33|6050.83|6050.96|6050.46|6051.46|6050.96|6050.96|6050.46|896
1734468780000|2024-12-17 20:53:00|6051.21|6050.71|6050.96|6050.46|6051.21|6050.71|6050.96|6050.46|693
1734468790000|2024-12-17 20:53:10|6050.71|6050.21|6050.96|6050.46|6050.96|6050.46|6050.71|6050.21|825
1734468800000|2024-12-17 20:53:20|6051.21|6050.71|6050.96|6050.46|6051.21|6050.71|6050.96|6050.46|983
1734468810000|2024-12-17 20:53:30|6051.21|6050.71|6051.21|6050.71|6051.21|6050.71|6051.21|6050.71|374
1734468820000|2024-12-17 20:53:40|6050.71|6050.21|6050.71|6050.21|6050.96|6050.46|6050.46|6049.96|1157
1734468830000|2024-12-17 20:53:50|6050.96|6050.46|6050.71|6050.21|6050.96|6050.46|6050.71|6050.21|380
1734468840000|2024-12-17 20:54:00|6050.96|6050.46|6050.71|6050.21|6051.21|6050.71|6050.71|6050.21|1227
1734468850000|2024-12-17 20:54:10|6051.46|6050.96|6052.21|6051.71|6052.21|6051.71|6051.21|6050.71|1958
1734468860000|2024-12-17 20:54:20|6051.96|6051.46|6052.21|6051.71|6052.46|6051.96|6051.96|6051.46|929
1734468870000|2024-12-17 20:54:30|6052.46|6051.96|6052.71|6052.21|6052.71|6052.21|6052.46|6051.96|896
1734468880000|2024-12-17 20:54:40|6053.46|6052.96|6053.21|6052.71|6053.71|6053.21|6053.21|6052.71|1646
1734468890000|2024-12-17 20:54:50|6053.33|6052.83|6053.21|6052.71|6053.71|6053.21|6053.21|6052.71|1412
1734468900000|2024-12-17 20:55:00|6053.71|6053.21|6053.46|6052.96|6053.96|6053.46|6052.46|6051.96|2093
1734468910000|2024-12-17 20:55:10|6053.71|6053.21|6052.71|6052.21|6053.71|6053.21|6052.71|6052.21|727
1734468920000|2024-12-17 20:55:20|6053.21|6052.71|6054.46|6053.96|6054.46|6053.96|6052.96|6052.46|2819
1734468930000|2024-12-17 20:55:30|6054.71|6054.21|6053.96|6053.46|6054.71|6054.21|6053.96|6053.46|1775
1734468940000|2024-12-17 20:55:40|6053.71|6053.21|6052.96|6052.46|6053.96|6053.46|6052.96|6052.46|726
1734468950000|2024-12-17 20:55:50|6052.71|6052.21|6052.46|6051.96|6052.71|6052.21|6052.46|6051.96|1098
1734468960000|2024-12-17 20:56:00|6052.71|6052.21|6052.46|6051.96|6052.96|6052.46|6052.46|6051.96|1096
1734468970000|2024-12-17 20:56:10|6052.21|6051.71|6052.96|6052.46|6052.96|6052.46|6052.21|6051.71|1195
1734468980000|2024-12-17 20:56:20|6052.71|6052.21|6053.21|6052.71|6053.21|6052.71|6052.71|6052.21|964
1734468990000|2024-12-17 20:56:30|6053.46|6052.96|6053.46|6052.96|6053.46|6052.96|6053.21|6052.71|422
1734469000000|2024-12-17 20:56:40|6053.58|6053.08|6053.46|6052.96|6053.96|6053.46|6053.21|6052.71|994
1734469010000|2024-12-17 20:56:50|6053.71|6053.21|6053.71|6053.21|6053.71|6053.21|6053.46|6052.96|654
1734469020000|2024-12-17 20:57:00|6053.96|6053.46|6054.46|6053.96|6054.46|6053.96|6053.96|6053.46|1937
1734469030000|2024-12-17 20:57:10|6054.71|6054.21|6054.46|6053.96|6054.71|6054.21|6054.21|6053.71|1294
1734469040000|2024-12-17 20:57:20|6054.21|6053.71|6054.21|6053.71|6054.46|6053.96|6054.21|6053.71|851
1734469050000|2024-12-17 20:57:30|6054.46|6053.96|6054.21|6053.71|6054.46|6053.96|6053.96|6053.46|620
1734469060000|2024-12-17 20:57:40|6054.46|6053.96|6053.96|6053.46|6054.71|6054.21|6053.96|6053.46|784
1734469070000|2024-12-17 20:57:50|6054.21|6053.71|6054.21|6053.71|6054.46|6053.96|6054.21|6053.71|1477
1734469080000|2024-12-17 20:58:00|6054.46|6053.96|6054.46|6053.96|6054.96|6054.46|6054.46|6053.96|1506
1734469090000|2024-12-17 20:58:10|6054.58|6054.08|6054.71|6054.21|6054.71|6054.21|6054.46|6053.96|1407
1734469100000|2024-12-17 20:58:20|6054.46|6053.96|6054.71|6054.21|6054.71|6054.21|6054.46|6053.96|1754
1734469110000|2024-12-17 20:58:30|6054.46|6053.96|6054.21|6053.71|6054.46|6053.96|6054.21|6053.71|1919
1734469120000|2024-12-17 20:58:40|6054.46|6053.96|6054.46|6053.96|6054.46|6053.96|6054.46|6053.96|1269
1734469130000|2024-12-17 20:58:50|6054.71|6054.21|6053.46|6052.96|6054.71|6054.21|6053.46|6052.96|1531
1734469140000|2024-12-17 20:59:00|6052.71|6052.21|6050.71|6050.21|6052.71|6052.21|6050.71|6050.21|5720
1734469150000|2024-12-17 20:59:10|6050.96|6050.46|6050.96|6050.46|6051.46|6050.96|6050.21|6049.71|4611
1734469160000|2024-12-17 20:59:20|6051.21|6050.71|6050.46|6049.96|6052.21|6051.71|6050.46|6049.96|4249
1734469170000|2024-12-17 20:59:30|6050.21|6049.71|6048.21|6047.71|6050.21|6049.71|6048.21|6047.71|9569
1734469180000|2024-12-17 20:59:40|6048.46|6047.96|6049.21|6048.71|6049.21|6048.71|6047.96|6047.46|12070
1734469190000|2024-12-17 20:59:50|6048.96|6048.46|6049.46|6048.96|6050.21|6049.71|6048.21|6047.71|32800
1734469200000|2024-12-17 21:00:00|6049.34|6048.84|6046.44|6045.74|6049.44|6048.84|6046.19|6045.49|17318
1734469210000|2024-12-17 21:00:10|6046.19|6045.49|6045.69|6044.99|6046.19|6045.49|6045.44|6044.74|3555
1734469220000|2024-12-17 21:00:20|6045.94|6045.24|6045.69|6044.99|6045.94|6045.24|6044.94|6044.24|3465
1734469230000|2024-12-17 21:00:30|6045.94|6045.24|6044.94|6044.24|6045.94|6045.24|6044.94|6044.24|2404
1734469240000|2024-12-17 21:00:40|6045.19|6044.49|6045.69|6044.99|6045.69|6044.99|6045.19|6044.49|714
1734469250000|2024-12-17 21:00:50|6045.81|6045.11|6046.19|6045.49|6046.19|6045.49|6045.81|6045.11|489
1734469260000|2024-12-17 21:01:00|6045.94|6045.24|6046.69|6045.99|6046.69|6045.99|6045.94|6045.24|809
1734469270000|2024-12-17 21:01:10|6046.94|6046.24|6046.19|6045.49|6046.94|6046.24|6046.19|6045.49|475
1734469280000|2024-12-17 21:01:20|6046.31|6045.61|6047.19|6046.49|6047.19|6046.49|6046.31|6045.61|761
1734469290000|2024-12-17 21:01:30|6046.94|6046.24|6046.94|6046.24|6046.94|6046.24|6046.94|6046.24|332
1734469300000|2024-12-17 21:01:40|6047.19|6046.49|6047.19|6046.49|6047.44|6046.74|6046.94|6046.24|1144
1734469310000|2024-12-17 21:01:50|6047.31|6046.61|6047.19|6046.49|6047.44|6046.74|6046.94|6046.24|749
1734469320000|2024-12-17 21:02:00|6046.94|6046.24|6047.19|6046.49|6047.19|6046.49|6046.94|6046.24|139
1734469330000|2024-12-17 21:02:10|6047.31|6046.61|6047.19|6046.49|6047.44|6046.74|6047.19|6046.49|563
1734469340000|2024-12-17 21:02:20|6046.94|6046.24|6046.44|6045.74|6046.94|6046.24|6046.44|6045.74|394
1734469350000|2024-12-17 21:02:30|6046.19|6045.49|6046.44|6045.74|6046.44|6045.74|6046.19|6045.49|366
1734469360000|2024-12-17 21:02:40|6046.19|6045.49|6046.19|6045.49|6046.19|6045.49|6046.19|6045.49|174
1734469370000|2024-12-17 21:02:50|6046.31|6045.61|6046.44|6045.74|6046.69|6045.99|6046.31|6045.61|223
1734469380000|2024-12-17 21:03:00|6046.69|6045.99|6046.19|6045.49|6046.69|6045.99|6046.19|6045.49|310
1734469390000|2024-12-17 21:03:10|6046.44|6045.74|6046.44|6045.74|6046.44|6045.74|6046.19|6045.49|384
1734469400000|2024-12-17 21:03:20|6046.19|6045.49|6045.94|6045.24|6046.19|6045.49|6045.94|6045.24|184
1734469410000|2024-12-17 21:03:30|6045.69|6044.99|6045.19|6044.49|6045.94|6045.24|6045.19|6044.49|1521
1734469420000|2024-12-17 21:03:40|6045.44|6044.74|6045.19|6044.49|6045.44|6044.74|6045.19|6044.49|355
1734469430000|2024-12-17 21:03:50|6045.44|6044.74|6045.19|6044.49|6045.44|6044.74|6045.19|6044.49|192
1734469440000|2024-12-17 21:04:00|6045.31|6044.61|6044.44|6043.74|6045.31|6044.61|6044.44|6043.74|591
1734469450000|2024-12-17 21:04:10|6044.19|6043.49|6044.19|6043.49|6044.69|6043.99|6044.19|6043.49|365
1734469460000|2024-12-17 21:04:20|6043.94|6043.24|6043.94|6043.24|6044.19|6043.49|6043.94|6043.24|222
1734469470000|2024-12-17 21:04:30|6044.06|6043.36|6043.94|6043.24|6044.19|6043.49|6043.94|6043.24|526
1734469480000|2024-12-17 21:04:40|6044.19|6043.49|6044.19|6043.49|6044.19|6043.49|6044.19|6043.49|186
1734469490000|2024-12-17 21:04:50|6044.31|6043.61|6044.44|6043.74|6044.44|6043.74|6044.31|6043.61|106
1734469500000|2024-12-17 21:05:00|6044.19|6043.49|6044.69|6043.99|6045.19|6044.49|6044.19|6043.49|705
1734469510000|2024-12-17 21:05:10|6044.94|6044.24|6044.69|6043.99|6044.94|6044.24|6044.69|6043.99|317
1734469520000|2024-12-17 21:05:20|6044.81|6044.11|6044.69|6043.99|6044.94|6044.24|6044.69|6043.99|170
1734469530000|2024-12-17 21:05:30|6044.44|6043.74|6044.44|6043.74|6044.44|6043.74|6044.44|6043.74|102
1734469540000|2024-12-17 21:05:40|6044.56|6043.86|6044.94|6044.24|6044.94|6044.24|6044.44|6043.74|252
1734469550000|2024-12-17 21:05:50|6044.69|6043.99|6044.94|6044.24|6045.19|6044.49|6044.69|6043.99|278
1734469560000|2024-12-17 21:06:00|6044.69|6043.99|6045.19|6044.49|6045.19|6044.49|6044.69|6043.99|199
1734469570000|2024-12-17 21:06:10|6044.94|6044.24|6044.69|6043.99|6044.94|6044.24|6044.69|6043.99|151
1734469580000|2024-12-17 21:06:20|6044.94|6044.24|6044.94|6044.24|6044.94|6044.24|6044.94|6044.24|69
1734469590000|2024-12-17 21:06:30|||||||||389
1734469600000|2024-12-17 21:06:40|6045.06|6044.36|6045.19|6044.49|6045.19|6044.49|6044.94|6044.24|284
1734469610000|2024-12-17 21:06:50|6044.94|6044.24|6044.94|6044.24|6045.19|6044.49|6044.94|6044.24|128
1734469620000|2024-12-17 21:07:00|6044.69|6043.99|6045.19|6044.49|6045.19|6044.49|6044.69|6043.99|345
1734469630000|2024-12-17 21:07:10|6045.06|6044.36|6045.69|6044.99|6045.69|6044.99|6044.94|6044.24|205
1734469640000|2024-12-17 21:07:20|6045.56|6044.86|6045.44|6044.74|6045.69|6044.99|6045.44|6044.74|133
1734469650000|2024-12-17 21:07:30|6045.69|6044.99|6045.69|6044.99|6045.69|6044.99|6045.69|6044.99|135
1734469660000|2024-12-17 21:07:40|||||||||13
1734469670000|2024-12-17 21:07:50|||||||||36
1734469680000|2024-12-17 21:08:00|||||||||38
1734469690000|2024-12-17 21:08:10|6045.19|6044.49|6045.19|6044.49|6045.19|6044.49|6045.19|6044.49|161
1734469700000|2024-12-17 21:08:20|6045.06|6044.36|6044.94|6044.24|6045.19|6044.49|6044.94|6044.24|275
1734469710000|2024-12-17 21:08:30|6045.19|6044.49|6045.06|6044.36|6045.19|6044.49|6044.94|6044.24|200
1734469720000|2024-12-17 21:08:40|6045.19|6044.49|6045.44|6044.74|6045.44|6044.74|6044.94|6044.24|108
1734469730000|2024-12-17 21:08:50|6045.19|6044.49|6045.44|6044.74|6045.44|6044.74|6045.19|6044.49|87
1734469740000|2024-12-17 21:09:00|6045.19|6044.49|6045.44|6044.74|6045.44|6044.74|6045.19|6044.49|33
1734469750000|2024-12-17 21:09:10|||||||||179
1734469760000|2024-12-17 21:09:20|6045.56|6044.86|6045.69|6044.99|6045.69|6044.99|6045.56|6044.86|127
1734469770000|2024-12-17 21:09:30|6045.56|6044.86|6045.69|6044.99|6045.69|6044.99|6045.44|6044.74|103
1734469780000|2024-12-17 21:09:40|6045.44|6044.74|6045.44|6044.74|6045.56|6044.86|6045.44|6044.74|167
1734469790000|2024-12-17 21:09:50|6045.19|6044.49|6045.19|6044.49|6045.19|6044.49|6045.19|6044.49|201
1734469800000|2024-12-17 21:10:00|6045.31|6044.61|6045.19|6044.49|6045.31|6044.61|6044.94|6044.24|341
1734469810000|2024-12-17 21:10:10|6045.44|6044.74|6045.56|6044.86|6045.56|6044.86|6045.44|6044.74|50
1734469820000|2024-12-17 21:10:20|6045.69|6044.99|6045.19|6044.49|6045.69|6044.99|6045.19|6044.49|243
1734469830000|2024-12-17 21:10:30|||||||||41
1734469840000|2024-12-17 21:10:40|||||||||35
1734469850000|2024-12-17 21:10:50|||||||||59
1734469860000|2024-12-17 21:11:00|6045.44|6044.74|6045.19|6044.49|6045.44|6044.74|6045.19|6044.49|401
1734469870000|2024-12-17 21:11:10|6044.94|6044.24|6045.19|6044.49|6045.19|6044.49|6044.94|6044.24|337
1734469880000|2024-12-17 21:11:20|6045.06|6044.36|6044.94|6044.24|6045.06|6044.36|6044.94|6044.24|34
1734469890000|2024-12-17 21:11:30|6045.06|6044.36|6045.19|6044.49|6045.19|6044.49|6045.06|6044.36|49
1734469900000|2024-12-17 21:11:40|6045.06|6044.36|6044.94|6044.24|6045.06|6044.36|6044.94|6044.24|353
1734469910000|2024-12-17 21:11:50|6045.19|6044.49|6045.19|6044.49|6045.19|6044.49|6045.19|6044.49|56
1734469920000|2024-12-17 21:12:00|6045.44|6044.74|6045.19|6044.49|6045.44|6044.74|6045.19|6044.49|306
1734469930000|2024-12-17 21:12:10|||||||||10
1734469940000|2024-12-17 21:12:20|||||||||4
1734469950000|2024-12-17 21:12:30|||||||||16
1734469960000|2024-12-17 21:12:40|6045.31|6044.61|6045.31|6044.61|6045.31|6044.61|6045.31|6044.61|20
1734469970000|2024-12-17 21:12:50|6045.44|6044.74|6045.44|6044.74|6045.44|6044.74|6045.19|6044.49|179
1734469980000|2024-12-17 21:13:00|6045.56|6044.86|6045.94|6045.24|6045.94|6045.24|6045.56|6044.86|433
1734469990000|2024-12-17 21:13:10|6045.81|6045.11|6045.94|6045.24|6045.94|6045.24|6045.69|6044.99|116
1734470000000|2024-12-17 21:13:20|||||||||5
1734470010000|2024-12-17 21:13:30|6046.06|6045.36|6046.44|6045.74|6046.44|6045.74|6046.06|6045.36|283
1734470020000|2024-12-17 21:13:40|6046.19|6045.49|6046.44|6045.74|6046.44|6045.74|6046.19|6045.49|87
1734470030000|2024-12-17 21:13:50|||||||||4
1734470040000|2024-12-17 21:14:00|6046.56|6045.86|6046.69|6045.99|6046.69|6045.99|6046.56|6045.86|156
1734470050000|2024-12-17 21:14:10|6046.44|6045.74|6046.44|6045.74|6046.44|6045.74|6046.44|6045.74|122
1734470060000|2024-12-17 21:14:20|6046.56|6045.86|6046.69|6045.99|6046.69|6045.99|6046.56|6045.86|126
1734470070000|2024-12-17 21:14:30|6046.44|6045.74|6046.44|6045.74|6046.44|6045.74|6046.44|6045.74|106
1734470080000|2024-12-17 21:14:40|6046.19|6045.49|6046.69|6045.99|6046.69|6045.99|6046.19|6045.49|313
1734470090000|2024-12-17 21:14:50|6046.44|6045.74|6046.44|6045.74|6046.44|6045.74|6046.44|6045.74|191
1734470100000|2024-12-17 21:15:00|6046.56|6045.86|6046.44|6045.74|6046.56|6045.86|6046.19|6045.49|185
1734470110000|2024-12-17 21:15:10|6046.69|6045.99|6046.69|6045.99|6046.69|6045.99|6046.69|6045.99|59
1734470120000|2024-12-17 21:15:20|6046.56|6045.86|6046.69|6045.99|6046.69|6045.99|6046.56|6045.86|1005
1734470130000|2024-12-17 21:15:30|6046.44|6045.74|6046.44|6045.74|6046.44|6045.74|6046.44|6045.74|264
1734470140000|2024-12-17 21:15:40|6046.56|6045.86|6046.69|6045.99|6046.69|6045.99|6046.56|6045.86|28
1734470150000|2024-12-17 21:15:50|||||||||12
1734470160000|2024-12-17 21:16:00|6046.44|6045.74|6046.19|6045.49|6046.44|6045.74|6046.19|6045.49|118
1734470170000|2024-12-17 21:16:10|||||||||17
1734470180000|2024-12-17 21:16:20|6046.06|6045.36|6045.94|6045.24|6046.06|6045.36|6045.69|6044.99|218
1734470190000|2024-12-17 21:16:30|6045.69|6044.99|6045.94|6045.24|6045.94|6045.24|6045.69|6044.99|88
1734470200000|2024-12-17 21:16:40|||||||||8
1734470210000|2024-12-17 21:16:50|6046.19|6045.49|6046.19|6045.49|6046.19|6045.49|6046.19|6045.49|57
1734470220000|2024-12-17 21:17:00|6046.06|6045.36|6045.44|6044.74|6046.06|6045.36|6045.44|6044.74|76
1734470230000|2024-12-17 21:17:10|6045.69|6044.99|6045.69|6044.99|6045.69|6044.99|6045.69|6044.99|32
1734470240000|2024-12-17 21:17:20|6045.94|6045.24|6045.81|6045.11|6045.94|6045.24|6045.81|6045.11|104
1734470250000|2024-12-17 21:17:30|6045.94|6045.24|6045.44|6044.74|6045.94|6045.24|6045.44|6044.74|117
1734470260000|2024-12-17 21:17:40|6045.94|6045.24|6045.94|6045.24|6045.94|6045.24|6045.94|6045.24|631
1734470270000|2024-12-17 21:17:50|||||||||135
1734470280000|2024-12-17 21:18:00|||||||||50
1734470290000|2024-12-17 21:18:10|||||||||5
1734470300000|2024-12-17 21:18:20|||||||||171
1734470310000|2024-12-17 21:18:30|||||||||66
1734470320000|2024-12-17 21:18:40|6046.06|6045.36|6046.44|6045.74|6046.44|6045.74|6046.06|6045.36|114
1734470340000|2024-12-17 21:19:00|6046.94|6046.24|6046.94|6046.24|6046.94|6046.24|6046.94|6046.24|135
1734470350000|2024-12-17 21:19:10|||||||||80
1734470360000|2024-12-17 21:19:20|6046.81|6046.11|6046.69|6045.99|6046.81|6046.11|6046.69|6045.99|26
1734470370000|2024-12-17 21:19:30|||||||||61
1734470380000|2024-12-17 21:19:40|6046.94|6046.24|6046.69|6045.99|6046.94|6046.24|6046.69|6045.99|188
1734470390000|2024-12-17 21:19:50|||||||||171
1734470400000|2024-12-17 21:20:00|6046.94|6046.24|6047.19|6046.49|6047.44|6046.74|6046.69|6045.99|478
1734470410000|2024-12-17 21:20:10|||||||||117
1734470420000|2024-12-17 21:20:20|||||||||15
1734470430000|2024-12-17 21:20:30|||||||||12
1734470440000|2024-12-17 21:20:40|6047.94|6047.24|6047.94|6047.24|6047.94|6047.24|6047.81|6047.11|870
1734470450000|2024-12-17 21:20:50|6047.81|6047.11|6047.69|6046.99|6047.94|6047.24|6047.69|6046.99|125
1734470460000|2024-12-17 21:21:00|6047.94|6047.24|6048.19|6047.49|6048.19|6047.49|6047.94|6047.24|44
1734470470000|2024-12-17 21:21:10|6048.06|6047.36|6048.44|6047.74|6048.44|6047.74|6048.06|6047.36|58
1734470480000|2024-12-17 21:21:20|||||||||141
1734470490000|2024-12-17 21:21:30|||||||||1
1734470500000|2024-12-17 21:21:40|||||||||16
1734470510000|2024-12-17 21:21:50|6048.56|6047.86|6048.69|6047.99|6048.69|6047.99|6048.56|6047.86|49
1734470520000|2024-12-17 21:22:00|6049.19|6048.49|6049.44|6048.74|6049.44|6048.74|6049.19|6048.49|563
1734470530000|2024-12-17 21:22:10|6049.69|6048.99|6049.69|6048.99|6049.69|6048.99|6049.69|6048.99|133
1734470540000|2024-12-17 21:22:20|6049.94|6049.24|6050.19|6049.49|6050.19|6049.49|6049.94|6049.24|236
1734470550000|2024-12-17 21:22:30|6050.44|6049.74|6050.44|6049.74|6050.44|6049.74|6050.19|6049.49|113
1734470560000|2024-12-17 21:22:40|6050.31|6049.61|6050.44|6049.74|6050.44|6049.74|6050.19|6049.49|144
1734470570000|2024-12-17 21:22:50|6050.56|6049.86|6050.69|6049.99|6050.69|6049.99|6050.56|6049.86|97
1734470580000|2024-12-17 21:23:00|6051.19|6050.49|6051.19|6050.49|6051.19|6050.49|6050.94|6050.24|199
1734470590000|2024-12-17 21:23:10|6050.94|6050.24|6050.44|6049.74|6050.94|6050.24|6050.44|6049.74|107
1734470600000|2024-12-17 21:23:20|||||||||60
1734470610000|2024-12-17 21:23:30|||||||||79
1734470620000|2024-12-17 21:23:40|6051.19|6050.49|6050.94|6050.24|6051.19|6050.49|6050.94|6050.24|420
1734470630000|2024-12-17 21:23:50|6051.19|6050.49|6051.19|6050.49|6051.19|6050.49|6051.19|6050.49|113
1734470640000|2024-12-17 21:24:00|||||||||7
1734470650000|2024-12-17 21:24:10|||||||||73
1734470660000|2024-12-17 21:24:20|6050.94|6050.24|6051.44|6050.74|6051.44|6050.74|6050.94|6050.24|232
1734470670000|2024-12-17 21:24:30|6051.19|6050.49|6051.69|6050.99|6051.69|6050.99|6051.19|6050.49|191
1734470680000|2024-12-17 21:24:40|6051.44|6050.74|6051.44|6050.74|6051.44|6050.74|6051.44|6050.74|126
1734470690000|2024-12-17 21:24:50|6051.56|6050.86|6051.44|6050.74|6051.56|6050.86|6051.44|6050.74|215
1734470700000|2024-12-17 21:25:00|||||||||33
1734470710000|2024-12-17 21:25:10|||||||||87
1734470720000|2024-12-17 21:25:20|6051.56|6050.86|6051.69|6050.99|6051.69|6050.99|6051.56|6050.86|262
1734470730000|2024-12-17 21:25:30|6051.81|6051.11|6051.94|6051.24|6052.19|6051.49|6051.81|6051.11|197
1734470740000|2024-12-17 21:25:40|||||||||23
1734470750000|2024-12-17 21:25:50|||||||||3
1734470760000|2024-12-17 21:26:00|6051.81|6051.11|6051.94|6051.24|6051.94|6051.24|6051.69|6050.99|61
1734470770000|2024-12-17 21:26:10|||||||||109
1734470780000|2024-12-17 21:26:20|||||||||1
1734470790000|2024-12-17 21:26:30|6052.19|6051.49|6052.19|6051.49|6052.19|6051.49|6052.19|6051.49|115
1734470800000|2024-12-17 21:26:40|||||||||7
1734470830000|2024-12-17 21:27:10|||||||||255
1734470840000|2024-12-17 21:27:20|6052.44|6051.74|6052.44|6051.74|6052.44|6051.74|6052.19|6051.49|298
1734470850000|2024-12-17 21:27:30|6052.19|6051.49|6052.19|6051.49|6052.19|6051.49|6052.19|6051.49|526
1734470860000|2024-12-17 21:27:40|6051.94|6051.24|6051.19|6050.49|6051.94|6051.24|6051.19|6050.49|185
1734470870000|2024-12-17 21:27:50|6051.44|6050.74|6051.44|6050.74|6051.44|6050.74|6051.19|6050.49|66
1734470880000|2024-12-17 21:28:00|6051.31|6050.61|6051.19|6050.49|6051.31|6050.61|6051.19|6050.49|16
1734470890000|2024-12-17 21:28:10|6050.94|6050.24|6050.94|6050.24|6051.19|6050.49|6050.94|6050.24|47
1734470900000|2024-12-17 21:28:20|6051.19|6050.49|6051.19|6050.49|6051.19|6050.49|6051.06|6050.36|241
1734470910000|2024-12-17 21:28:30|6050.94|6050.24|6051.44|6050.74|6051.44|6050.74|6050.94|6050.24|180
1734470920000|2024-12-17 21:28:40|6051.19|6050.49|6051.19|6050.49|6051.19|6050.49|6051.19|6050.49|90
1734470930000|2024-12-17 21:28:50|||||||||7
1734470950000|2024-12-17 21:29:10|6051.06|6050.36|6051.19|6050.49|6051.19|6050.49|6050.94|6050.24|140
1734470960000|2024-12-17 21:29:20|6050.94|6050.24|6050.94|6050.24|6050.94|6050.24|6050.94|6050.24|93
1734470970000|2024-12-17 21:29:30|6050.81|6050.11|6050.94|6050.24|6050.94|6050.24|6050.81|6050.11|103
1734470980000|2024-12-17 21:29:40|6050.81|6050.11|6050.69|6049.99|6050.81|6050.11|6050.69|6049.99|3
1734470990000|2024-12-17 21:29:50|6050.81|6050.11|6050.69|6049.99|6050.94|6050.24|6050.69|6049.99|81
1734471000000|2024-12-17 21:30:00|6050.56|6049.86|6050.44|6049.74|6050.69|6049.99|6050.44|6049.74|108
1734471010000|2024-12-17 21:30:10|||||||||43
1734471020000|2024-12-17 21:30:20|6050.69|6049.99|6050.69|6049.99|6050.69|6049.99|6050.69|6049.99|50
1734471030000|2024-12-17 21:30:30|6050.94|6050.24|6050.94|6050.24|6050.94|6050.24|6050.94|6050.24|85
1734471040000|2024-12-17 21:30:40|||||||||4
1734471050000|2024-12-17 21:30:50|6051.06|6050.36|6050.94|6050.24|6051.19|6050.49|6050.94|6050.24|92
1734471060000|2024-12-17 21:31:00|6051.19|6050.49|6051.19|6050.49|6051.19|6050.49|6051.19|6050.49|16
1734471070000|2024-12-17 21:31:10|6051.44|6050.74|6051.44|6050.74|6051.44|6050.74|6051.44|6050.74|25
1734471080000|2024-12-17 21:31:20|6051.69|6050.99|6051.69|6050.99|6051.69|6050.99|6051.69|6050.99|28
1734471090000|2024-12-17 21:31:30|6051.44|6050.74|6051.44|6050.74|6051.44|6050.74|6051.44|6050.74|41
1734471110000|2024-12-17 21:31:50|||||||||7
1734471120000|2024-12-17 21:32:00|6051.69|6050.99|6051.44|6050.74|6051.69|6050.99|6051.44|6050.74|73
1734471130000|2024-12-17 21:32:10|6051.19|6050.49|6051.44|6050.74|6051.44|6050.74|6051.19|6050.49|83
1734471140000|2024-12-17 21:32:20|||||||||19
1734471150000|2024-12-17 21:32:30|6051.31|6050.61|6050.94|6050.24|6051.44|6050.74|6050.94|6050.24|59
1734471170000|2024-12-17 21:32:50|||||||||1
1734471180000|2024-12-17 21:33:00|||||||||3
1734471190000|2024-12-17 21:33:10|6051.19|6050.49|6051.19|6050.49|6051.19|6050.49|6050.94|6050.24|39
1734471200000|2024-12-17 21:33:20|||||||||7
1734471210000|2024-12-17 21:33:30|6051.06|6050.36|6051.19|6050.49|6051.19|6050.49|6051.06|6050.36|20
1734471230000|2024-12-17 21:33:50|||||||||1
1734471240000|2024-12-17 21:34:00|||||||||7
1734471250000|2024-12-17 21:34:10|||||||||2
1734471260000|2024-12-17 21:34:20|6050.94|6050.24|6051.19|6050.49|6051.19|6050.49|6050.94|6050.24|70
1734471270000|2024-12-17 21:34:30|||||||||15
1734471280000|2024-12-17 21:34:40|6050.94|6050.24|6050.94|6050.24|6050.94|6050.24|6050.94|6050.24|10
1734471300000|2024-12-17 21:35:00|6050.69|6049.99|6050.69|6049.99|6050.69|6049.99|6050.56|6049.86|81
1734471310000|2024-12-17 21:35:10|6050.56|6049.86|6050.44|6049.74|6050.69|6049.99|6050.44|6049.74|27
1734471330000|2024-12-17 21:35:30|6050.19|6049.49|6050.31|6049.61|6050.44|6049.74|6050.19|6049.49|116
1734471340000|2024-12-17 21:35:40|6050.19|6049.49|6050.44|6049.74|6050.44|6049.74|6050.19|6049.49|12
1734471350000|2024-12-17 21:35:50|||||||||11
1734471360000|2024-12-17 21:36:00|6050.31|6049.61|6050.44|6049.74|6050.44|6049.74|6050.19|6049.49|48
1734471370000|2024-12-17 21:36:10|6050.31|6049.61|6050.19|6049.49|6050.31|6049.61|6050.19|6049.49|22
1734471380000|2024-12-17 21:36:20|6049.94|6049.24|6049.94|6049.24|6049.94|6049.24|6049.94|6049.24|39
1734471390000|2024-12-17 21:36:30|6049.69|6048.99|6049.69|6048.99|6049.69|6048.99|6049.69|6048.99|22
1734471400000|2024-12-17 21:36:40|6049.56|6048.86|6049.44|6048.74|6049.69|6048.99|6049.44|6048.74|190
1734471410000|2024-12-17 21:36:50|6049.69|6048.99|6049.69|6048.99|6049.69|6048.99|6049.56|6048.86|30
1734471420000|2024-12-17 21:37:00|6049.56|6048.86|6049.69|6048.99|6049.69|6048.99|6049.56|6048.86|43
1734471430000|2024-12-17 21:37:10|6049.56|6048.86|6049.44|6048.74|6049.69|6048.99|6049.31|6048.61|51
1734471440000|2024-12-17 21:37:20|6049.56|6048.86|6048.69|6047.99|6049.69|6048.99|6048.69|6047.99|58
1734471450000|2024-12-17 21:37:30|6048.81|6048.11|6048.94|6048.24|6048.94|6048.24|6048.81|6048.11|19
1734471460000|2024-12-17 21:37:40|6048.69|6047.99|6048.69|6047.99|6048.69|6047.99|6048.69|6047.99|22
1734471470000|2024-12-17 21:37:50|6048.56|6047.86|6048.69|6047.99|6048.69|6047.99|6048.56|6047.86|145
1734471480000|2024-12-17 21:38:00|6048.56|6047.86|6048.94|6048.24|6048.94|6048.24|6048.44|6047.74|65
1734471500000|2024-12-17 21:38:20|||||||||6
1734471510000|2024-12-17 21:38:30|6048.81|6048.11|6048.69|6047.99|6048.94|6048.24|6048.69|6047.99|22
1734471520000|2024-12-17 21:38:40|6048.56|6047.86|6048.69|6047.99|6048.69|6047.99|6048.56|6047.86|45
1734471530000|2024-12-17 21:38:50|||||||||6
1734471540000|2024-12-17 21:39:00|6048.56|6047.86|6048.44|6047.74|6048.69|6047.99|6048.44|6047.74|42
1734471570000|2024-12-17 21:39:30|||||||||4
1734471580000|2024-12-17 21:39:40|6048.31|6047.61|6048.19|6047.49|6048.44|6047.74|6048.19|6047.49|45
1734471590000|2024-12-17 21:39:50|6048.31|6047.61|6048.19|6047.49|6048.31|6047.61|6048.19|6047.49|58
1734471600000|2024-12-17 21:40:00|6047.94|6047.24|6047.94|6047.24|6047.94|6047.24|6047.69|6046.99|86
1734471610000|2024-12-17 21:40:10|6047.81|6047.11|6047.19|6046.49|6047.94|6047.24|6046.94|6046.24|157
1734471620000|2024-12-17 21:40:20|6047.44|6046.74|6047.69|6046.99|6047.69|6046.99|6047.44|6046.74|36
1734471630000|2024-12-17 21:40:30|6047.56|6046.86|6047.44|6046.74|6047.56|6046.86|6047.44|6046.74|20
1734471640000|2024-12-17 21:40:40|6047.19|6046.49|6047.19|6046.49|6047.19|6046.49|6046.94|6046.24|35
1734471650000|2024-12-17 21:40:50|6047.31|6046.61|6047.19|6046.49|6047.31|6046.61|6047.19|6046.49|39
1734471660000|2024-12-17 21:41:00|6047.06|6046.36|6047.44|6046.74|6047.44|6046.74|6046.94|6046.24|42
1734471670000|2024-12-17 21:41:10|6047.31|6046.61|6047.19|6046.49|6047.44|6046.74|6046.94|6046.24|188
1734471680000|2024-12-17 21:41:20|6047.44|6046.74|6047.44|6046.74|6047.44|6046.74|6047.44|6046.74|43
1734471690000|2024-12-17 21:41:30|6047.31|6046.61|6047.19|6046.49|6047.44|6046.74|6047.19|6046.49|21
1734471700000|2024-12-17 21:41:40|6047.44|6046.74|6047.19|6046.49|6047.44|6046.74|6047.19|6046.49|14
1734471710000|2024-12-17 21:41:50|6047.31|6046.61|6047.19|6046.49|6047.44|6046.74|6047.19|6046.49|40
1734471720000|2024-12-17 21:42:00|6047.44|6046.74|6047.94|6047.24|6047.94|6047.24|6047.44|6046.74|128
1734471730000|2024-12-17 21:42:10|||||||||5
1734471740000|2024-12-17 21:42:20|6048.19|6047.49|6048.19|6047.49|6048.19|6047.49|6048.19|6047.49|26
1734471760000|2024-12-17 21:42:40|6048.06|6047.36|6047.94|6047.24|6048.06|6047.36|6047.94|6047.24|37
1734471770000|2024-12-17 21:42:50|6048.06|6047.36|6048.19|6047.49|6048.19|6047.49|6047.94|6047.24|79
1734471780000|2024-12-17 21:43:00|6048.06|6047.36|6048.19|6047.49|6048.19|6047.49|6047.94|6047.24|27
1734471790000|2024-12-17 21:43:10|||||||||6
1734471800000|2024-12-17 21:43:20|6048.06|6047.36|6047.69|6046.99|6048.06|6047.36|6047.69|6046.99|86
1734471810000|2024-12-17 21:43:30|6047.44|6046.74|6047.44|6046.74|6047.44|6046.74|6047.44|6046.74|28
1734471820000|2024-12-17 21:43:40|6047.56|6046.86|6047.69|6046.99|6047.69|6046.99|6047.56|6046.86|47
1734471830000|2024-12-17 21:43:50|||||||||10
1734471840000|2024-12-17 21:44:00|6047.94|6047.24|6047.69|6046.99|6047.94|6047.24|6047.69|6046.99|99
1734471850000|2024-12-17 21:44:10|||||||||19
1734471860000|2024-12-17 21:44:20|||||||||26
1734471870000|2024-12-17 21:44:30|6047.56|6046.86|6047.44|6046.74|6047.69|6046.99|6047.44|6046.74|35
1734471880000|2024-12-17 21:44:40|||||||||11
1734471890000|2024-12-17 21:44:50|||||||||46
1734471900000|2024-12-17 21:45:00|6047.56|6046.86|6047.69|6046.99|6047.69|6046.99|6047.44|6046.74|50
1734471910000|2024-12-17 21:45:10|||||||||54
1734471920000|2024-12-17 21:45:20|6047.56|6046.86|6047.69|6046.99|6047.69|6046.99|6047.56|6046.86|42
1734471930000|2024-12-17 21:45:30|6047.44|6046.74|6047.44|6046.74|6047.44|6046.74|6047.44|6046.74|40
1734471940000|2024-12-17 21:45:40|6047.19|6046.49|6047.19|6046.49|6047.19|6046.49|6047.19|6046.49|67
1734471950000|2024-12-17 21:45:50|6047.06|6046.36|6046.69|6045.99|6047.06|6046.36|6046.69|6045.99|123
1734471960000|2024-12-17 21:46:00|6046.81|6046.11|6046.94|6046.24|6046.94|6046.24|6046.69|6045.99|29
1734471970000|2024-12-17 21:46:10|||||||||44
1734471980000|2024-12-17 21:46:20|||||||||150
1734471990000|2024-12-17 21:46:30|6046.69|6045.99|6046.69|6045.99|6046.69|6045.99|6046.69|6045.99|48
1734472000000|2024-12-17 21:46:40|||||||||16
1734472010000|2024-12-17 21:46:50|||||||||8
1734472020000|2024-12-17 21:47:00|6046.81|6046.11|6046.94|6046.24|6046.94|6046.24|6046.69|6045.99|92
1734472030000|2024-12-17 21:47:10|6046.69|6045.99|6046.69|6045.99|6046.69|6045.99|6046.69|6045.99|37
1734472040000|2024-12-17 21:47:20|6046.94|6046.24|6046.94|6046.24|6046.94|6046.24|6046.94|6046.24|89
1734472050000|2024-12-17 21:47:30|6047.19|6046.49|6047.19|6046.49|6047.19|6046.49|6047.19|6046.49|33
1734472060000|2024-12-17 21:47:40|6047.44|6046.74|6047.69|6046.99|6047.69|6046.99|6047.44|6046.74|161
1734472070000|2024-12-17 21:47:50|6047.81|6047.11|6047.69|6046.99|6047.94|6047.24|6047.69|6046.99|49
1734472080000|2024-12-17 21:48:00|6047.81|6047.11|6047.94|6047.24|6047.94|6047.24|6047.81|6047.11|67
1734472090000|2024-12-17 21:48:10|6048.19|6047.49|6048.19|6047.49|6048.19|6047.49|6048.19|6047.49|17
1734472100000|2024-12-17 21:48:20|||||||||13
1734472110000|2024-12-17 21:48:30|6047.94|6047.24|6048.19|6047.49|6048.19|6047.49|6047.94|6047.24|138
1734472120000|2024-12-17 21:48:40|6047.94|6047.24|6048.31|6047.61|6048.31|6047.61|6047.94|6047.24|55
1734472130000|2024-12-17 21:48:50|6048.19|6047.49|6048.19|6047.49|6048.19|6047.49|6048.19|6047.49|44
1734472140000|2024-12-17 21:49:00|6048.44|6047.74|6048.69|6047.99|6048.69|6047.99|6048.44|6047.74|100
1734472150000|2024-12-17 21:49:10|6048.81|6048.11|6048.94|6048.24|6048.94|6048.24|6048.81|6048.11|23
1734472160000|2024-12-17 21:49:20|6048.69|6047.99|6048.69|6047.99|6048.69|6047.99|6048.69|6047.99|43
1734472170000|2024-12-17 21:49:30|6048.44|6047.74|6048.44|6047.74|6048.44|6047.74|6048.44|6047.74|30
1734472180000|2024-12-17 21:49:40|||||||||9
1734472190000|2024-12-17 21:49:50|||||||||43
1734472200000|2024-12-17 21:50:00|6048.69|6047.99|6048.69|6047.99|6048.69|6047.99|6048.69|6047.99|100
1734472210000|2024-12-17 21:50:10|6048.56|6047.86|6048.44|6047.74|6048.56|6047.86|6048.44|6047.74|31
1734472220000|2024-12-17 21:50:20|6048.69|6047.99|6048.69|6047.99|6048.69|6047.99|6048.69|6047.99|14
1734472230000|2024-12-17 21:50:30|6048.44|6047.74|6047.69|6046.99|6048.44|6047.74|6047.69|6046.99|52
1734472240000|2024-12-17 21:50:40|6047.81|6047.11|6047.69|6046.99|6047.81|6047.11|6047.69|6046.99|16
1734472250000|2024-12-17 21:50:50|6047.81|6047.11|6047.94|6047.24|6047.94|6047.24|6047.81|6047.11|16
1734472260000|2024-12-17 21:51:00|6048.19|6047.49|6048.19|6047.49|6048.19|6047.49|6048.19|6047.49|34
1734472270000|2024-12-17 21:51:10|||||||||1
1734472280000|2024-12-17 21:51:20|6048.06|6047.36|6048.19|6047.49|6048.19|6047.49|6048.06|6047.36|44
1734472290000|2024-12-17 21:51:30|6048.44|6047.74|6048.44|6047.74|6048.44|6047.74|6048.19|6047.49|77
1734472300000|2024-12-17 21:51:40|6048.69|6047.99|6048.44|6047.74|6048.69|6047.99|6048.44|6047.74|24
1734472310000|2024-12-17 21:51:50|6048.56|6047.86|6048.69|6047.99|6048.69|6047.99|6048.56|6047.86|48
1734472320000|2024-12-17 21:52:00|6048.81|6048.11|6049.19|6048.49|6049.44|6048.74|6048.81|6048.11|176
1734472330000|2024-12-17 21:52:10|||||||||2
1734472340000|2024-12-17 21:52:20|6049.31|6048.61|6049.19|6048.49|6049.31|6048.61|6049.19|6048.49|20
1734472350000|2024-12-17 21:52:30|6049.31|6048.61|6049.19|6048.49|6049.31|6048.61|6049.19|6048.49|8
1734472360000|2024-12-17 21:52:40|6048.94|6048.24|6048.94|6048.24|6049.06|6048.36|6048.94|6048.24|73
1734472370000|2024-12-17 21:52:50|6049.19|6048.49|6049.31|6048.61|6049.44|6048.74|6049.19|6048.49|65
1734472380000|2024-12-17 21:53:00|6049.19|6048.49|6049.44|6048.74|6049.44|6048.74|6049.19|6048.49|20
1734472390000|2024-12-17 21:53:10|6049.19|6048.49|6049.19|6048.49|6049.19|6048.49|6049.19|6048.49|7
1734472410000|2024-12-17 21:53:30|||||||||2
1734472420000|2024-12-17 21:53:40|||||||||1
1734472440000|2024-12-17 21:54:00|6048.94|6048.24|6048.94|6048.24|6048.94|6048.24|6048.94|6048.24|35
1734472450000|2024-12-17 21:54:10|6049.19|6048.49|6049.19|6048.49|6049.19|6048.49|6049.19|6048.49|40
1734472470000|2024-12-17 21:54:30|6049.06|6048.36|6048.94|6048.24|6049.19|6048.49|6048.94|6048.24|98
1734472480000|2024-12-17 21:54:40|6048.81|6048.11|6048.69|6047.99|6048.81|6048.11|6048.69|6047.99|13
1734472490000|2024-12-17 21:54:50|||||||||8
1734472500000|2024-12-17 21:55:00|6048.94|6048.24|6048.69|6047.99|6048.94|6048.24|6048.69|6047.99|292
1734472510000|2024-12-17 21:55:10|||||||||4
1734472520000|2024-12-17 21:55:20|6048.94|6048.24|6048.94|6048.24|6048.94|6048.24|6048.94|6048.24|22
1734472530000|2024-12-17 21:55:30|6048.69|6047.99|6048.69|6047.99|6048.69|6047.99|6048.69|6047.99|31
1734472550000|2024-12-17 21:55:50|6048.81|6048.11|6048.69|6047.99|6048.81|6048.11|6048.69|6047.99|33
1734472560000|2024-12-17 21:56:00|6048.81|6048.11|6048.69|6047.99|6048.81|6048.11|6048.69|6047.99|22
1734472570000|2024-12-17 21:56:10|6048.44|6047.74|6048.44|6047.74|6048.44|6047.74|6048.44|6047.74|40
1734472580000|2024-12-17 21:56:20|6048.69|6047.99|6048.69|6047.99|6048.69|6047.99|6048.56|6047.86|20
1734472590000|2024-12-17 21:56:30|6048.56|6047.86|6048.69|6047.99|6048.69|6047.99|6048.56|6047.86|14
1734472600000|2024-12-17 21:56:40|||||||||1
1734472610000|2024-12-17 21:56:50|6048.56|6047.86|6048.69|6047.99|6048.69|6047.99|6048.56|6047.86|13
1734472620000|2024-12-17 21:57:00|||||||||15
1734472630000|2024-12-17 21:57:10|||||||||27
1734472640000|2024-12-17 21:57:20|6048.81|6048.11|6048.94|6048.24|6048.94|6048.24|6048.81|6048.11|17
1734472650000|2024-12-17 21:57:30|6048.81|6048.11|6048.69|6047.99|6048.81|6048.11|6048.69|6047.99|18
1734472660000|2024-12-17 21:57:40|||||||||10
1734472670000|2024-12-17 21:57:50|6048.56|6047.86|6048.44|6047.74|6048.56|6047.86|6048.44|6047.74|22
1734472680000|2024-12-17 21:58:00|||||||||69
1734472690000|2024-12-17 21:58:10|6048.19|6047.49|6048.19|6047.49|6048.19|6047.49|6048.19|6047.49|45
1734472700000|2024-12-17 21:58:20|6047.94|6047.24|6047.94|6047.24|6047.94|6047.24|6047.94|6047.24|47
1734472710000|2024-12-17 21:58:30|||||||||48
1734472720000|2024-12-17 21:58:40|||||||||8
1734472730000|2024-12-17 21:58:50|6047.69|6046.99|6047.69|6046.99|6047.94|6047.24|6047.69|6046.99|58
1734472740000|2024-12-17 21:59:00|||||||||56
1734472750000|2024-12-17 21:59:10|6047.56|6046.86|6047.56|6046.86|6047.69|6046.99|6047.56|6046.86|51
1734472760000|2024-12-17 21:59:20|6047.69|6046.99|6047.44|6046.74|6047.69|6046.99|6047.44|6046.74|39
1734472770000|2024-12-17 21:59:30|||||||||63
1734472780000|2024-12-17 21:59:40|||||||||89
1734472790000|2024-12-17 21:59:50|6047.56|6046.86|6047.85|6046.35|6047.85|6046.86|6047.31|6046.35|96
1734472800000|2024-12-17 22:00:00|6048.14|6046.64|6047.88|6046.38|6048.14|6046.64|6047.88|6046.38|6
1734472810000|2024-12-17 22:00:10|6048.14|6046.64|6048.14|6046.64|6048.14|6046.64|6048.14|6046.64|0
1734472850000|2024-12-17 22:00:50|6047.85|6046.35|6047.85|6046.35|6047.85|6046.35|6047.85|6046.35|0
1734472860000|2024-12-17 22:01:00|6047.81|6046.31|6047.85|6046.35|6047.85|6046.35|6047.81|6046.31|0
1734472960000|2024-12-17 22:02:40|6047.81|6046.31|6047.81|6046.31|6047.81|6046.31|6047.81|6046.31|0
1734473020000|2024-12-17 22:03:40|6047.7|6046.2|6047.81|6046.31|6047.81|6046.31|6047.7|6046.2|0
1734473250000|2024-12-17 22:07:30|6047.7|6046.2|6047.7|6046.2|6047.7|6046.2|6047.7|6046.2|0
1734473260000|2024-12-17 22:07:40|6047.77|6046.27|6047.77|6046.27|6047.77|6046.27|6047.77|6046.27|0
1734473280000|2024-12-17 22:08:00|6048.18|6046.68|6048.18|6046.68|6048.18|6046.68|6048.18|6046.68|0
1734473310000|2024-12-17 22:08:30|6048.14|6046.64|6048.14|6046.64|6048.14|6046.64|6048.14|6046.64|0
1734473320000|2024-12-17 22:08:40|6048.11|6046.61|6048.11|6046.61|6048.11|6046.61|6048.11|6046.61|0
1734473330000|2024-12-17 22:08:50|6048.07|6046.57|6048.07|6046.57|6048.07|6046.57|6048.07|6046.57|0
1734473390000|2024-12-17 22:09:50|6047.92|6046.42|6047.92|6046.42|6047.92|6046.42|6047.92|6046.42|0
1734473410000|2024-12-17 22:10:10|6048.03|6046.53|6047.96|6046.46|6048.03|6046.53|6047.96|6046.46|0
1734473650000|2024-12-17 22:14:10|6047.99|6046.49|6047.99|6046.49|6047.99|6046.49|6047.99|6046.49|0
1734473690000|2024-12-17 22:14:50|6047.96|6046.46|6047.96|6046.46|6047.96|6046.46|6047.96|6046.46|0
1734473940000|2024-12-17 22:19:00|6047.88|6046.38|6047.88|6046.38|6047.88|6046.38|6047.88|6046.38|0
1734474040000|2024-12-17 22:20:40|6047.96|6046.46|6047.96|6046.46|6047.96|6046.46|6047.96|6046.46|0
1734474180000|2024-12-17 22:23:00|6048.01|6046.51|6048.15|6046.65|6048.15|6046.65|6048.01|6046.51|0
1734474190000|2024-12-17 22:23:10|6048.25|6046.75|6048.25|6046.75|6048.25|6046.75|6048.25|6046.75|0
1734474210000|2024-12-17 22:23:30|6048.35|6046.85|6048.45|6046.95|6048.45|6046.95|6048.35|6046.85|0
1734474240000|2024-12-17 22:24:00|6048.55|6047.05|6048.77|6047.27|6048.77|6047.27|6048.55|6047.05|0
1734474330000|2024-12-17 22:25:30|6049.14|6047.64|6049.14|6047.64|6049.14|6047.64|6049.14|6047.64|0
1734474550000|2024-12-17 22:29:10|6049.32|6047.82|6049.32|6047.82|6049.32|6047.82|6049.32|6047.82|0
1734474700000|2024-12-17 22:31:40|6048.95|6047.45|6049.32|6047.82|6049.32|6047.82|6048.95|6047.45|0
1734474960000|2024-12-17 22:36:00|6049.5|6048|6049.5|6048|6049.5|6048|6049.5|6048|0
1734474980000|2024-12-17 22:36:20|6049.32|6047.82|6049.32|6047.82|6049.32|6047.82|6049.32|6047.82|0
1734475230000|2024-12-17 22:40:30|6049.36|6047.86|6049.36|6047.86|6049.36|6047.86|6049.36|6047.86|0
1734475320000|2024-12-17 22:42:00|6049.32|6047.82|6049.32|6047.82|6049.32|6047.82|6049.32|6047.82|0
1734475440000|2024-12-17 22:44:00|6049.14|6047.64|6049.14|6047.64|6049.14|6047.64|6049.14|6047.64|0
1734475450000|2024-12-17 22:44:10|6048.95|6047.45|6048.95|6047.45|6048.95|6047.45|6048.95|6047.45|0
1734475460000|2024-12-17 22:44:20|6048.4|6046.9|6048.4|6046.9|6048.4|6046.9|6048.4|6046.9|0
1734475480000|2024-12-17 22:44:40|6048.77|6047.27|6048.8|6047.3|6048.99|6047.49|6048.77|6047.27|0
1734475490000|2024-12-17 22:44:50|6048.84|6047.34|6048.66|6047.16|6048.84|6047.34|6048.66|6047.16|0
1734475500000|2024-12-17 22:45:00|6048.73|6047.23|6048.92|6047.42|6048.92|6047.42|6048.73|6047.23|0
1734475520000|2024-12-17 22:45:20|6048.73|6047.23|6048.73|6047.23|6048.73|6047.23|6048.73|6047.23|0
1734475530000|2024-12-17 22:45:30|6048.69|6047.19|6048.69|6047.19|6048.69|6047.19|6048.69|6047.19|0
1734475540000|2024-12-17 22:45:40|6048.73|6047.23|6048.73|6047.23|6048.73|6047.23|6048.73|6047.23|0
1734475550000|2024-12-17 22:45:50|6048.8|6047.3|6048.8|6047.3|6048.8|6047.3|6048.8|6047.3|0
1734475640000|2024-12-17 22:47:20|6048.77|6047.27|6048.77|6047.27|6048.77|6047.27|6048.77|6047.27|0
1734475650000|2024-12-17 22:47:30|6048.8|6047.3|6048.8|6047.3|6048.8|6047.3|6048.8|6047.3|0
1734475920000|2024-12-17 22:52:00|6048.73|6047.23|6048.73|6047.23|6048.73|6047.23|6048.73|6047.23|0
1734475930000|2024-12-17 22:52:10|6048.95|6047.45|6048.95|6047.45|6048.95|6047.45|6048.95|6047.45|0
1734476000000|2024-12-17 22:53:20|6049.14|6047.64|6049.14|6047.64|6049.14|6047.64|6049.14|6047.64|0
1734476020000|2024-12-17 22:53:40|6049.1|6047.6|6049.1|6047.6|6049.1|6047.6|6049.1|6047.6|0
1734476070000|2024-12-17 22:54:30|6049.06|6047.56|6049.06|6047.56|6049.06|6047.56|6049.06|6047.56|0
1734476100000|2024-12-17 22:55:00|6049.14|6047.64|6049.03|6047.53|6049.14|6047.64|6049.03|6047.53|0
1734476120000|2024-12-17 22:55:20|6049.17|6047.67|6049.17|6047.67|6049.17|6047.67|6049.17|6047.67|0
1734476130000|2024-12-17 22:55:30|6049.1|6047.6|6049.1|6047.6|6049.1|6047.6|6049.1|6047.6|0
1734476180000|2024-12-17 22:56:20|6049.14|6047.64|6049.14|6047.64|6049.14|6047.64|6049.14|6047.64|0
1734476230000|2024-12-17 22:57:10|6049.32|6047.82|6049.32|6047.82|6049.32|6047.82|6049.32|6047.82|0
1734476280000|2024-12-17 22:58:00|6049.39|6047.89|6049.43|6047.93|6049.43|6047.93|6049.39|6047.89|0
1734476300000|2024-12-17 22:58:20|6049.46|6047.96|6049.46|6047.96|6049.46|6047.96|6049.46|6047.96|0
1734476310000|2024-12-17 22:58:30|6049.54|6048.04|6049.5|6048|6049.61|6048.11|6049.5|6048|0
1734476320000|2024-12-17 22:58:40|6049.76|6048.26|6049.87|6048.37|6049.87|6048.37|6049.76|6048.26|0
1734476370000|2024-12-17 22:59:30|6049.72|6048.22|6049.65|6048.15|6049.72|6048.22|6049.65|6048.15|0
1734476380000|2024-12-17 22:59:40|6049.5|6048|6049.5|6048|6049.72|6048.22|6049.5|6048|0
1734476400000|2024-12-17 23:00:00|6050.12|6049.42|6049.37|6048.67|6050.37|6049.67|6048.87|6048.17|167
1734476410000|2024-12-17 23:00:10|6049.25|6048.55|6048.5|6047.8|6049.25|6048.55|6048.5|6047.8|59
1734476420000|2024-12-17 23:00:20|6048.25|6047.55|6048|6047.3|6048.25|6047.55|6048|6047.3|52
1734476430000|2024-12-17 23:00:30|6047.87|6047.17|6047.75|6047.05|6048|6047.3|6047.75|6047.05|67
1734476440000|2024-12-17 23:00:40|6047.62|6046.92|6047.25|6046.55|6047.62|6046.92|6047.25|6046.55|29
1734476450000|2024-12-17 23:00:50|6047.12|6046.42|6046.5|6045.8|6047.25|6046.55|6046.5|6045.8|46
1734476460000|2024-12-17 23:01:00|6046.62|6045.92|6045.75|6045.05|6046.62|6045.92|6045.75|6045.05|104
1734476470000|2024-12-17 23:01:10|6045.5|6044.8|6045|6044.3|6045.5|6044.8|6045|6044.3|59
1734476480000|2024-12-17 23:01:20|6044.87|6044.17|6045.25|6044.55|6045.62|6044.92|6044.87|6044.17|150
1734476490000|2024-12-17 23:01:30|6045|6044.3|6045|6044.3|6045.25|6044.55|6045|6044.3|33
1734476500000|2024-12-17 23:01:40|6044.87|6044.17|6044.75|6044.05|6044.87|6044.17|6044.75|6044.05|50
1734476510000|2024-12-17 23:01:50|6044.25|6043.55|6043.75|6043.05|6044.37|6043.67|6043.75|6043.05|192
1734476520000|2024-12-17 23:02:00|6043.87|6043.17|6043.5|6042.8|6043.87|6043.17|6043.5|6042.8|42
1734476530000|2024-12-17 23:02:10|6043.37|6042.67|6043.25|6042.55|6043.37|6042.67|6043.25|6042.55|31
1734476540000|2024-12-17 23:02:20|6042.75|6042.05|6041.75|6041.05|6042.75|6042.05|6041.75|6041.05|115
1734476550000|2024-12-17 23:02:30|6041.5|6040.8|6041|6040.3|6041.5|6040.8|6041|6040.3|130
1734476560000|2024-12-17 23:02:40|6041.12|6040.42|6040|6039.3|6041.25|6040.55|6040|6039.3|100
1734476570000|2024-12-17 23:02:50|6039.87|6039.17|6038.75|6038.05|6039.87|6039.17|6038.75|6038.05|164
1734476580000|2024-12-17 23:03:00|6038.5|6037.8|6037|6036.3|6038.5|6037.8|6037|6036.3|515
1734476590000|2024-12-17 23:03:10|6037.12|6036.42|6037.25|6036.55|6037.75|6037.05|6037.12|6036.42|215
1734476600000|2024-12-17 23:03:20|6037|6036.3|6037|6036.3|6037|6036.3|6037|6036.3|130
1734476610000|2024-12-17 23:03:30|||||||||163
1734476620000|2024-12-17 23:03:40|6037.12|6036.42|6037.5|6036.8|6037.5|6036.8|6037|6036.3|157
1734476630000|2024-12-17 23:03:50|6037.75|6037.05|6038|6037.3|6038.75|6038.05|6037.75|6037.05|211
1734476640000|2024-12-17 23:04:00|6037.87|6037.17|6037.25|6036.55|6038|6037.3|6037.25|6036.55|90
1734476650000|2024-12-17 23:04:10|6037.37|6036.67|6037.25|6036.55|6037.5|6036.8|6037.25|6036.55|162
1734476660000|2024-12-17 23:04:20|||||||||88
1734476670000|2024-12-17 23:04:30|6036.75|6036.05|6036.75|6036.05|6036.75|6036.05|6036.75|6036.05|259
1734476680000|2024-12-17 23:04:40|6036.5|6035.8|6036.5|6035.8|6036.75|6036.05|6036.5|6035.8|329
1734476690000|2024-12-17 23:04:50|6036.37|6035.67|6036.25|6035.55|6036.5|6035.8|6036.25|6035.55|235
1734476700000|2024-12-17 23:05:00|6036.37|6035.67|6036.5|6035.8|6036.5|6035.8|6036.25|6035.55|156
1734476710000|2024-12-17 23:05:10|6036.62|6035.92|6037.37|6036.67|6037.62|6036.92|6036.62|6035.92|229
1734476720000|2024-12-17 23:05:20|6037.5|6036.8|6038.75|6038.05|6038.75|6038.05|6037.25|6036.55|314
1734476730000|2024-12-17 23:05:30|6039|6038.3|6039|6038.3|6039.25|6038.55|6038.75|6038.05|144
1734476740000|2024-12-17 23:05:40|6039.25|6038.55|6040|6039.3|6040.25|6039.55|6039.25|6038.55|108
1734476750000|2024-12-17 23:05:50|6039.87|6039.17|6039.75|6039.05|6039.87|6039.17|6039.62|6038.92|40
1734476760000|2024-12-17 23:06:00|6039.62|6038.92|6040.12|6039.42|6040.25|6039.55|6039.62|6038.92|39
1734476770000|2024-12-17 23:06:10|6040.25|6039.55|6040|6039.3|6041|6040.3|6040|6039.3|212
1734476780000|2024-12-17 23:06:20|6039.87|6039.17|6040|6039.3|6040|6039.3|6039.75|6039.05|27
1734476790000|2024-12-17 23:06:30|6040.12|6039.42|6040.62|6039.92|6040.62|6039.92|6040.12|6039.42|43
1734476800000|2024-12-17 23:06:40|6040.75|6040.05|6040.37|6039.67|6040.75|6040.05|6040.25|6039.55|48
1734476810000|2024-12-17 23:06:50|6040.5|6039.8|6040.75|6040.05|6040.75|6040.05|6040.37|6039.67|13
1734476820000|2024-12-17 23:07:00|6040.87|6040.17|6040.37|6039.67|6041|6040.3|6040.25|6039.55|66
1734476830000|2024-12-17 23:07:10|6040.5|6039.8|6040.62|6039.92|6040.62|6039.92|6040.37|6039.67|50
1734476840000|2024-12-17 23:07:20|6040.75|6040.05|6040.87|6040.17|6041.12|6040.42|6040.75|6040.05|100
1734476850000|2024-12-17 23:07:30|6041|6040.3|6041.12|6040.42|6041.12|6040.42|6040.75|6040.05|30
1734476860000|2024-12-17 23:07:40|6041.25|6040.55|6040.25|6039.55|6041.25|6040.55|6040.25|6039.55|48
1734476870000|2024-12-17 23:07:50|6040.37|6039.67|6040|6039.3|6040.37|6039.67|6040|6039.3|34
1734476880000|2024-12-17 23:08:00|6040.25|6039.55|6040.25|6039.55|6040.25|6039.55|6040.25|6039.55|33
1734476890000|2024-12-17 23:08:10|6040.5|6039.8|6040.5|6039.8|6040.5|6039.8|6040.5|6039.8|12
1734476900000|2024-12-17 23:08:20|6040.75|6040.05|6040.75|6040.05|6040.75|6040.05|6040.75|6040.05|20
1734476910000|2024-12-17 23:08:30|6040.87|6040.17|6040.75|6040.05|6041|6040.3|6040.75|6040.05|36
1734476920000|2024-12-17 23:08:40|6040.87|6040.17|6040.75|6040.05|6041|6040.3|6040.75|6040.05|19
1734476930000|2024-12-17 23:08:50|6040.87|6040.17|6040.5|6039.8|6040.87|6040.17|6040.5|6039.8|26
1734476940000|2024-12-17 23:09:00|6040.62|6039.92|6040.62|6039.92|6040.62|6039.92|6040.5|6039.8|8
1734476950000|2024-12-17 23:09:10|6040.5|6039.8|6040.5|6039.8|6040.5|6039.8|6040.5|6039.8|0
1734476960000|2024-12-17 23:09:20|6041|6040.3|6041.5|6040.8|6041.5|6040.8|6041|6040.3|60
1734476970000|2024-12-17 23:09:30|6041.25|6040.55|6041.25|6040.55|6041.25|6040.55|6041.12|6040.42|19
1734476980000|2024-12-17 23:09:40|||||||||4
1734476990000|2024-12-17 23:09:50|6040.75|6040.05|6041.25|6040.55|6041.25|6040.55|6040.75|6040.05|31
1734477000000|2024-12-17 23:10:00|6041.5|6040.8|6041.5|6040.8|6041.5|6040.8|6041.25|6040.55|22
1734477010000|2024-12-17 23:10:10|6041.37|6040.67|6041.5|6040.8|6041.5|6040.8|6041.37|6040.67|20
1734477020000|2024-12-17 23:10:20|6041.62|6040.92|6041.75|6041.05|6041.75|6041.05|6041.62|6040.92|13
1734477030000|2024-12-17 23:10:30|6042|6041.3|6041.75|6041.05|6042|6041.3|6041.5|6040.8|79
1734477040000|2024-12-17 23:10:40|||||||||3
1734477050000|2024-12-17 23:10:50|6041.62|6040.92|6041.25|6040.55|6041.62|6040.92|6041.25|6040.55|28
1734477060000|2024-12-17 23:11:00|6041.5|6040.8|6041.5|6040.8|6041.5|6040.8|6041.5|6040.8|17
1734477070000|2024-12-17 23:11:10|||||||||1
1734477090000|2024-12-17 23:11:30|6041.25|6040.55|6041|6040.3|6041.25|6040.55|6041|6040.3|18
1734477100000|2024-12-17 23:11:40|6040.87|6040.17|6040.75|6040.05|6040.87|6040.17|6040.5|6039.8|19
1734477110000|2024-12-17 23:11:50|6040.62|6039.92|6040.37|6039.67|6040.62|6039.92|6040.25|6039.55|25
1734477120000|2024-12-17 23:12:00|6040.25|6039.55|6040.5|6039.8|6040.75|6040.05|6040.25|6039.55|34
1734477130000|2024-12-17 23:12:10|6040.25|6039.55|6040.5|6039.8|6040.5|6039.8|6040.25|6039.55|19
1734477140000|2024-12-17 23:12:20|6041.25|6040.55|6040.75|6040.05|6041.25|6040.55|6040.75|6040.05|125
1734477150000|2024-12-17 23:12:30|6041|6040.3|6041|6040.3|6041|6040.3|6040.75|6040.05|15
1734477160000|2024-12-17 23:12:40|6041.12|6040.42|6041.25|6040.55|6041.5|6040.8|6041.12|6040.42|12
1734477180000|2024-12-17 23:13:00|6041.37|6040.67|6041.5|6040.8|6041.5|6040.8|6041.37|6040.67|6
1734477190000|2024-12-17 23:13:10|6041.25|6040.55|6041.75|6041.05|6041.75|6041.05|6041.25|6040.55|26
1734477200000|2024-12-17 23:13:20|6042|6041.3|6041.75|6041.05|6042|6041.3|6041.75|6041.05|44
1734477220000|2024-12-17 23:13:40|6041.25|6040.55|6041|6040.3|6041.25|6040.55|6041|6040.3|28
1734477230000|2024-12-17 23:13:50|6040.87|6040.17|6041|6040.3|6041|6040.3|6040.87|6040.17|13
1734477240000|2024-12-17 23:14:00|6041.25|6040.55|6041.75|6041.05|6041.75|6041.05|6041.25|6040.55|21
1734477250000|2024-12-17 23:14:10|6041.62|6040.92|6041.75|6041.05|6041.75|6041.05|6041.5|6040.8|13
1734477260000|2024-12-17 23:14:20|6041.5|6040.8|6041.62|6040.92|6041.62|6040.92|6041.5|6040.8|8
1734477270000|2024-12-17 23:14:30|6041.5|6040.8|6041.5|6040.8|6041.5|6040.8|6041.5|6040.8|5
1734477280000|2024-12-17 23:14:40|6041.25|6040.55|6040.87|6040.17|6041.25|6040.55|6040.87|6040.17|36
1734477290000|2024-12-17 23:14:50|6040.75|6040.05|6040.62|6039.92|6040.75|6040.05|6040.62|6039.92|16
1734477300000|2024-12-17 23:15:00|6040.75|6040.05|6040.62|6039.92|6040.75|6040.05|6040.5|6039.8|28
1734477310000|2024-12-17 23:15:10|6041.5|6040.8|6041|6040.3|6041.5|6040.8|6041|6040.3|52
1734477320000|2024-12-17 23:15:20|||||||||48
1734477330000|2024-12-17 23:15:30|6041.25|6040.55|6041|6040.3|6041.25|6040.55|6041|6040.3|16
1734477340000|2024-12-17 23:15:40|6040.25|6039.55|6040.25|6039.55|6040.37|6039.67|6040.25|6039.55|45
1734477350000|2024-12-17 23:15:50|6040.5|6039.8|6040.5|6039.8|6040.75|6040.05|6040.5|6039.8|49
1734477360000|2024-12-17 23:16:00|6040.62|6039.92|6040.75|6040.05|6040.75|6040.05|6040.62|6039.92|7
1734477370000|2024-12-17 23:16:10|||||||||1
1734477380000|2024-12-17 23:16:20|6040.87|6040.17|6040.75|6040.05|6040.87|6040.17|6040.75|6040.05|10
1734477400000|2024-12-17 23:16:40|||||||||3
1734477410000|2024-12-17 23:16:50|6041|6040.3|6040.75|6040.05|6041|6040.3|6040.75|6040.05|30
1734477420000|2024-12-17 23:17:00|6040.87|6040.17|6041|6040.3|6041|6040.3|6040.87|6040.17|28
1734477430000|2024-12-17 23:17:10|6041.25|6040.55|6041.25|6040.55|6041.25|6040.55|6041.25|6040.55|10
1734477440000|2024-12-17 23:17:20|6041.37|6040.67|6041.5|6040.8|6041.5|6040.8|6041.37|6040.67|3
1734477450000|2024-12-17 23:17:30|6041.75|6041.05|6041.75|6041.05|6041.75|6041.05|6041.5|6040.8|21
1734477460000|2024-12-17 23:17:40|||||||||5
1734477470000|2024-12-17 23:17:50|6041.5|6040.8|6041.75|6041.05|6041.75|6041.05|6041.5|6040.8|17
1734477480000|2024-12-17 23:18:00|6042|6041.3|6041.75|6041.05|6042|6041.3|6041.75|6041.05|273
1734477490000|2024-12-17 23:18:10|6042|6041.3|6041.87|6041.17|6042|6041.3|6041.87|6041.17|19
1734477500000|2024-12-17 23:18:20|6041.75|6041.05|6042.12|6041.42|6042.12|6041.42|6041.75|6041.05|19
1734477510000|2024-12-17 23:18:30|6042.25|6041.55|6042.25|6041.55|6042.25|6041.55|6042.25|6041.55|5
1734477520000|2024-12-17 23:18:40|6042.37|6041.67|6042.25|6041.55|6043|6042.3|6042.25|6041.55|151
1734477530000|2024-12-17 23:18:50|6042.5|6041.8|6042|6041.3|6042.5|6041.8|6042|6041.3|31
1734477540000|2024-12-17 23:19:00|||||||||7
1734477550000|2024-12-17 23:19:10|||||||||1
1734477560000|2024-12-17 23:19:20|6041.75|6041.05|6041.75|6041.05|6041.87|6041.17|6041.75|6041.05|36
1734477580000|2024-12-17 23:19:40|6041.87|6041.17|6042|6041.3|6042|6041.3|6041.75|6041.05|19
1734477590000|2024-12-17 23:19:50|6042.25|6041.55|6042.25|6041.55|6042.25|6041.55|6042.25|6041.55|10
1734477600000|2024-12-17 23:20:00|6042.12|6041.42|6042|6041.3|6042.12|6041.42|6042|6041.3|14
1734477610000|2024-12-17 23:20:10|6041.75|6041.05|6041.75|6041.05|6041.75|6041.05|6041.75|6041.05|37
1734477620000|2024-12-17 23:20:20|6041.5|6040.8|6041.5|6040.8|6041.5|6040.8|6041.25|6040.55|26
1734477630000|2024-12-17 23:20:30|||||||||9
1734477640000|2024-12-17 23:20:40|||||||||10
1734477650000|2024-12-17 23:20:50|6041.25|6040.55|6041.25|6040.55|6041.25|6040.55|6041.25|6040.55|27
1734477660000|2024-12-17 23:21:00|||||||||17
1734477670000|2024-12-17 23:21:10|6041.5|6040.8|6041.75|6041.05|6041.75|6041.05|6041.5|6040.8|43
1734477680000|2024-12-17 23:21:20|6042|6041.3|6042|6041.3|6042|6041.3|6042|6041.3|27
1734477690000|2024-12-17 23:21:30|||||||||7
1734477700000|2024-12-17 23:21:40|6041.75|6041.05|6041.75|6041.05|6041.75|6041.05|6041.75|6041.05|17
1734477710000|2024-12-17 23:21:50|||||||||1
1734477730000|2024-12-17 23:22:10|6041.5|6040.8|6041.5|6040.8|6041.62|6040.92|6041.5|6040.8|24
1734477740000|2024-12-17 23:22:20|||||||||404
1734477750000|2024-12-17 23:22:30|6041.62|6040.92|6041.5|6040.8|6041.62|6040.92|6041.5|6040.8|126
1734477760000|2024-12-17 23:22:40|6041.62|6040.92|6042|6041.3|6042|6041.3|6041.5|6040.8|13
1734477770000|2024-12-17 23:22:50|6042.12|6041.42|6042.25|6041.55|6042.25|6041.55|6042.12|6041.42|9
1734477780000|2024-12-17 23:23:00|6041.87|6041.17|6041.87|6041.17|6042|6041.3|6041.87|6041.17|33
1734477790000|2024-12-17 23:23:10|6041.75|6041.05|6041.75|6041.05|6041.87|6041.17|6041.75|6041.05|9
1734477800000|2024-12-17 23:23:20|6041.87|6041.17|6041.75|6041.05|6041.87|6041.17|6041.75|6041.05|7
1734477810000|2024-12-17 23:23:30|6041.5|6040.8|6041.5|6040.8|6041.5|6040.8|6041.5|6040.8|8
1734477820000|2024-12-17 23:23:40|6041.62|6040.92|6041.75|6041.05|6041.75|6041.05|6041.62|6040.92|6
1734477850000|2024-12-17 23:24:10|6041.62|6040.92|6041.5|6040.8|6041.62|6040.92|6041.5|6040.8|6
1734477860000|2024-12-17 23:24:20|6041.62|6040.92|6041|6040.3|6041.62|6040.92|6041|6040.3|183
1734477870000|2024-12-17 23:24:30|6041.12|6040.42|6041.12|6040.42|6041.25|6040.55|6041.12|6040.42|7
1734477880000|2024-12-17 23:24:40|6041.25|6040.55|6041.25|6040.55|6041.25|6040.55|6041.12|6040.42|30
1734477890000|2024-12-17 23:24:50|6041.5|6040.8|6041.5|6040.8|6041.5|6040.8|6041.5|6040.8|6
1734477900000|2024-12-17 23:25:00|6041.25|6040.55|6041.25|6040.55|6041.37|6040.67|6041.25|6040.55|12
1734477910000|2024-12-17 23:25:10|6041|6040.3|6041|6040.3|6041|6040.3|6041|6040.3|7
1734477920000|2024-12-17 23:25:20|||||||||3
1734477930000|2024-12-17 23:25:30|||||||||7
1734477940000|2024-12-17 23:25:40|6041.12|6040.42|6041|6040.3|6041.25|6040.55|6041|6040.3|23
1734477950000|2024-12-17 23:25:50|6041.25|6040.55|6041.25|6040.55|6041.25|6040.55|6041.25|6040.55|6
1734477970000|2024-12-17 23:26:10|6041.12|6040.42|6041|6040.3|6041.12|6040.42|6041|6040.3|8
1734477980000|2024-12-17 23:26:20|6041.12|6040.42|6041|6040.3|6041.25|6040.55|6041|6040.3|19
1734477990000|2024-12-17 23:26:30|6041.12|6040.42|6041.25|6040.55|6041.25|6040.55|6041.12|6040.42|25
1734478000000|2024-12-17 23:26:40|6041.37|6040.67|6041.37|6040.67|6041.37|6040.67|6041.37|6040.67|4
1734478010000|2024-12-17 23:26:50|6041.5|6040.8|6041.62|6040.92|6041.75|6041.05|6041.5|6040.8|269
1734478020000|2024-12-17 23:27:00|6041.5|6040.8|6041.75|6041.05|6041.75|6041.05|6041.5|6040.8|2
1734478030000|2024-12-17 23:27:10|6042|6041.3|6042.25|6041.55|6042.25|6041.55|6041.87|6041.17|22
1734478040000|2024-12-17 23:27:20|6042.37|6041.67|6042.25|6041.55|6042.5|6041.8|6042.25|6041.55|100
1734478050000|2024-12-17 23:27:30|6042.5|6041.8|6042.5|6041.8|6042.5|6041.8|6042.5|6041.8|25
1734478060000|2024-12-17 23:27:40|6042.75|6042.05|6042.75|6042.05|6042.75|6042.05|6042.75|6042.05|9
1734478070000|2024-12-17 23:27:50|||||||||5
1734478080000|2024-12-17 23:28:00|6042.62|6041.92|6042.75|6042.05|6042.75|6042.05|6042.62|6041.92|17
1734478090000|2024-12-17 23:28:10|6042.62|6041.92|6042.25|6041.55|6042.62|6041.92|6042.25|6041.55|15
1734478100000|2024-12-17 23:28:20|6042.5|6041.8|6042.5|6041.8|6042.5|6041.8|6042.5|6041.8|10
1734478110000|2024-12-17 23:28:30|6042.37|6041.67|6042.5|6041.8|6042.5|6041.8|6042.25|6041.55|17
1734478120000|2024-12-17 23:28:40|6042.62|6041.92|6042.5|6041.8|6042.75|6042.05|6042.5|6041.8|11
1734478140000|2024-12-17 23:29:00|6042.37|6041.67|6043|6042.3|6043|6042.3|6042.37|6041.67|64
1734478150000|2024-12-17 23:29:10|6042.87|6042.17|6042.75|6042.05|6043|6042.3|6042.75|6042.05|8
1734478160000|2024-12-17 23:29:20|6043|6042.3|6043|6042.3|6043|6042.3|6043|6042.3|5
1734478190000|2024-12-17 23:29:50|||||||||2
1734478200000|2024-12-17 23:30:00|6043.25|6042.55|6043.5|6042.8|6043.5|6042.8|6043.25|6042.55|45
1734478210000|2024-12-17 23:30:10|6043.62|6042.92|6044|6043.3|6044|6043.3|6043.62|6042.92|43
1734478220000|2024-12-17 23:30:20|6043.87|6043.17|6044|6043.3|6044|6043.3|6043.75|6043.05|48
1734478230000|2024-12-17 23:30:30|6044.12|6043.42|6043.87|6043.17|6044.25|6043.55|6043.87|6043.17|31
1734478240000|2024-12-17 23:30:40|6043.75|6043.05|6044|6043.3|6044|6043.3|6043.75|6043.05|8
1734478250000|2024-12-17 23:30:50|||||||||1
1734478260000|2024-12-17 23:31:00|6044.12|6043.42|6044|6043.3|6044.12|6043.42|6044|6043.3|324
1734478270000|2024-12-17 23:31:10|6043.87|6043.17|6043.87|6043.17|6043.87|6043.17|6043.87|6043.17|16
1734478280000|2024-12-17 23:31:20|6043.75|6043.05|6044|6043.3|6044|6043.3|6043.75|6043.05|18
1734478290000|2024-12-17 23:31:30|||||||||2
1734478310000|2024-12-17 23:31:50|6043.87|6043.17|6043.75|6043.05|6043.87|6043.17|6043.75|6043.05|2
1734478320000|2024-12-17 23:32:00|6043.87|6043.17|6044.25|6043.55|6044.25|6043.55|6043.87|6043.17|18
1734478330000|2024-12-17 23:32:10|6044.37|6043.67|6044.5|6043.8|6044.5|6043.8|6044.25|6043.55|26
1734478340000|2024-12-17 23:32:20|6044.25|6043.55|6044.75|6044.05|6044.75|6044.05|6044.25|6043.55|69
1734478350000|2024-12-17 23:32:30|6044.5|6043.8|6044.75|6044.05|6044.75|6044.05|6044.5|6043.8|22
1734478360000|2024-12-17 23:32:40|||||||||28
1734478370000|2024-12-17 23:32:50|6044.62|6043.92|6044.25|6043.55|6044.62|6043.92|6044|6043.3|92
1734478380000|2024-12-17 23:33:00|6044.37|6043.67|6044.37|6043.67|6044.37|6043.67|6044.37|6043.67|28
1734478390000|2024-12-17 23:33:10|6044.5|6043.8|6044.25|6043.55|6044.5|6043.8|6044.25|6043.55|6
1734478400000|2024-12-17 23:33:20|||||||||4
1734478410000|2024-12-17 23:33:30|||||||||3
1734478430000|2024-12-17 23:33:50|6044.37|6043.67|6044.5|6043.8|6044.5|6043.8|6044.37|6043.67|12
1734478470000|2024-12-17 23:34:30|6044.75|6044.05|6044.37|6043.67|6044.75|6044.05|6044.25|6043.55|497
1734478480000|2024-12-17 23:34:40|6044.25|6043.55|6044.5|6043.8|6044.5|6043.8|6044.25|6043.55|9
1734478490000|2024-12-17 23:34:50|6044.37|6043.67|6044.37|6043.67|6044.5|6043.8|6044.37|6043.67|5
1734478500000|2024-12-17 23:35:00|6044.25|6043.55|6044.5|6043.8|6044.5|6043.8|6044.25|6043.55|16
1734478510000|2024-12-17 23:35:10|||||||||238
1734478520000|2024-12-17 23:35:20|||||||||19
1734478530000|2024-12-17 23:35:30|6044.25|6043.55|6044.5|6043.8|6044.5|6043.8|6044.25|6043.55|23
1734478540000|2024-12-17 23:35:40|6044.37|6043.67|6044.25|6043.55|6044.37|6043.67|6044.25|6043.55|16
1734478550000|2024-12-17 23:35:50|6044.37|6043.67|6044.5|6043.8|6044.5|6043.8|6044.25|6043.55|28
1734478560000|2024-12-17 23:36:00|6045|6044.3|6045|6044.3|6045|6044.3|6045|6044.3|51
1734478570000|2024-12-17 23:36:10|6044.75|6044.05|6044.75|6044.05|6044.75|6044.05|6044.75|6044.05|7
1734478580000|2024-12-17 23:36:20|6044.62|6043.92|6044.75|6044.05|6044.75|6044.05|6044.5|6043.8|11
1734478590000|2024-12-17 23:36:30|6044.62|6043.92|6044.5|6043.8|6044.62|6043.92|6044.5|6043.8|4
1734478620000|2024-12-17 23:37:00|6044.62|6043.92|6044.75|6044.05|6044.75|6044.05|6044.5|6043.8|27
1734478640000|2024-12-17 23:37:20|6044.87|6044.17|6044.87|6044.17|6044.87|6044.17|6044.87|6044.17|18
1734478650000|2024-12-17 23:37:30|6045|6044.3|6045|6044.3|6045|6044.3|6045|6044.3|10
1734478660000|2024-12-17 23:37:40|6044.87|6044.17|6044.75|6044.05|6044.87|6044.17|6044.75|6044.05|16
1734478680000|2024-12-17 23:38:00|6044.87|6044.17|6045|6044.3|6045|6044.3|6044.87|6044.17|13
1734478690000|2024-12-17 23:38:10|6045.12|6044.42|6045.25|6044.55|6045.25|6044.55|6045.12|6044.42|29
1734478700000|2024-12-17 23:38:20|6045|6044.3|6045.25|6044.55|6045.25|6044.55|6045|6044.3|25
1734478710000|2024-12-17 23:38:30|6045|6044.3|6045|6044.3|6045.12|6044.42|6045|6044.3|28
1734478720000|2024-12-17 23:38:40|6045.12|6044.42|6045.25|6044.55|6045.25|6044.55|6045|6044.3|5
1734478730000|2024-12-17 23:38:50|6045.5|6044.8|6045.5|6044.8|6045.5|6044.8|6045.5|6044.8|4
1734478740000|2024-12-17 23:39:00|||||||||27
1734478750000|2024-12-17 23:39:10|6045.62|6044.92|6045.75|6045.05|6045.75|6045.05|6045.62|6044.92|11
1734478760000|2024-12-17 23:39:20|6045.62|6044.92|6045.75|6045.05|6045.75|6045.05|6045.5|6044.8|34
1734478770000|2024-12-17 23:39:30|6045.5|6044.8|6045.75|6045.05|6045.75|6045.05|6045.5|6044.8|3
1734478780000|2024-12-17 23:39:40|6045.62|6044.92|6045.5|6044.8|6045.75|6045.05|6045.5|6044.8|17
1734478790000|2024-12-17 23:39:50|||||||||22
1734478800000|2024-12-17 23:40:00|6045.37|6044.67|6045.25|6044.55|6045.37|6044.67|6045.25|6044.55|10
1734478810000|2024-12-17 23:40:10|6045.37|6044.67|6045.25|6044.55|6045.5|6044.8|6045.12|6044.42|39
1734478830000|2024-12-17 23:40:30|6045|6044.3|6045|6044.3|6045|6044.3|6044.75|6044.05|47
1734478840000|2024-12-17 23:40:40|6045.25|6044.55|6045.5|6044.8|6045.62|6044.92|6045.25|6044.55|69
1734478850000|2024-12-17 23:40:50|6045.62|6044.92|6045.5|6044.8|6045.62|6044.92|6045.25|6044.55|19
1734478860000|2024-12-17 23:41:00|||||||||1
1734478870000|2024-12-17 23:41:10|6045.25|6044.55|6045.25|6044.55|6045.25|6044.55|6045.25|6044.55|30
1734478880000|2024-12-17 23:41:20|6045|6044.3|6045.25|6044.55|6045.25|6044.55|6045|6044.3|24
1734478890000|2024-12-17 23:41:30|||||||||6
1734478900000|2024-12-17 23:41:40|6045.5|6044.8|6045.5|6044.8|6045.5|6044.8|6045.5|6044.8|122
1734478910000|2024-12-17 23:41:50|6045.62|6044.92|6045.75|6045.05|6045.75|6045.05|6045.62|6044.92|5
1734478920000|2024-12-17 23:42:00|6045.62|6044.92|6045.5|6044.8|6045.62|6044.92|6045.5|6044.8|4
1734478930000|2024-12-17 23:42:10|6045.62|6044.92|6045.5|6044.8|6045.75|6045.05|6045.5|6044.8|7
1734478960000|2024-12-17 23:42:40|||||||||2
1734478970000|2024-12-17 23:42:50|6045.37|6044.67|6045.5|6044.8|6045.5|6044.8|6045.25|6044.55|18
1734479000000|2024-12-17 23:43:20|6045.75|6045.05|6045.5|6044.8|6045.75|6045.05|6045.5|6044.8|13
1734479010000|2024-12-17 23:43:30|6045.62|6044.92|6045.75|6045.05|6045.75|6045.05|6045.62|6044.92|13
1734479020000|2024-12-17 23:43:40|6045.87|6045.17|6045.87|6045.17|6045.87|6045.17|6045.75|6045.05|18
1734479030000|2024-12-17 23:43:50|6046|6045.3|6045.87|6045.17|6046|6045.3|6045.75|6045.05|12
1734479040000|2024-12-17 23:44:00|6046|6045.3|6045.75|6045.05|6046|6045.3|6045.75|6045.05|5
1734479060000|2024-12-17 23:44:20|6045.87|6045.17|6046|6045.3|6046|6045.3|6045.87|6045.17|4
1734479080000|2024-12-17 23:44:40|||||||||3
1734479090000|2024-12-17 23:44:50|6045.87|6045.17|6045.87|6045.17|6046|6045.3|6045.87|6045.17|6
1734479100000|2024-12-17 23:45:00|6046|6045.3|6046|6045.3|6046|6045.3|6045.75|6045.05|36
1734479110000|2024-12-17 23:45:10|6045.87|6045.17|6045.75|6045.05|6045.87|6045.17|6045.75|6045.05|23
1734479150000|2024-12-17 23:45:50|6045.87|6045.17|6046.25|6045.55|6046.25|6045.55|6045.87|6045.17|14
1734479160000|2024-12-17 23:46:00|6046.5|6045.8|6046|6045.3|6046.5|6045.8|6046|6045.3|84
1734479170000|2024-12-17 23:46:10|6046.12|6045.42|6046|6045.3|6046.25|6045.55|6046|6045.3|38
1734479180000|2024-12-17 23:46:20|6046.25|6045.55|6046.25|6045.55|6046.25|6045.55|6046.25|6045.55|9
1734479190000|2024-12-17 23:46:30|6046.12|6045.42|6046|6045.3|6046.12|6045.42|6046|6045.3|7
1734479200000|2024-12-17 23:46:40|||||||||13
1734479220000|2024-12-17 23:47:00|6045.87|6045.17|6046|6045.3|6046|6045.3|6045.75|6045.05|9
1734479230000|2024-12-17 23:47:10|||||||||1
1734479250000|2024-12-17 23:47:30|6045.87|6045.17|6046|6045.3|6046|6045.3|6045.75|6045.05|5
1734479260000|2024-12-17 23:47:40|6046.25|6045.55|6046.5|6045.8|6046.5|6045.8|6046.25|6045.55|26
1734479270000|2024-12-17 23:47:50|6047.25|6046.55|6047.25|6046.55|6047.37|6046.67|6047.25|6046.55|114
1734479280000|2024-12-17 23:48:00|6047.5|6046.8|6047.25|6046.55|6047.5|6046.8|6047.25|6046.55|31
1734479290000|2024-12-17 23:48:10|||||||||11
1734479300000|2024-12-17 23:48:20|6047.12|6046.42|6047|6046.3|6047.12|6046.42|6047|6046.3|24
1734479310000|2024-12-17 23:48:30|6046.75|6046.05|6046.75|6046.05|6046.75|6046.05|6046.75|6046.05|10
1734479320000|2024-12-17 23:48:40|6047|6046.3|6046.75|6046.05|6047|6046.3|6046.75|6046.05|19
1734479330000|2024-12-17 23:48:50|6047|6046.3|6047|6046.3|6047|6046.3|6047|6046.3|7
1734479350000|2024-12-17 23:49:10|||||||||8
1734479370000|2024-12-17 23:49:30|||||||||3
1734479400000|2024-12-17 23:50:00|6046.75|6046.05|6046.75|6046.05|6046.75|6046.05|6046.75|6046.05|18
1734479410000|2024-12-17 23:50:10|||||||||4
1734479420000|2024-12-17 23:50:20|||||||||8
1734479430000|2024-12-17 23:50:30|6046.87|6046.17|6047.25|6046.55|6047.25|6046.55|6046.87|6046.17|29
1734479440000|2024-12-17 23:50:40|6047.37|6046.67|6047.5|6046.8|6047.5|6046.8|6047.37|6046.67|10
1734479450000|2024-12-17 23:50:50|6047.37|6046.67|6047.25|6046.55|6047.5|6046.8|6047.25|6046.55|9
1734479460000|2024-12-17 23:51:00|6047|6046.3|6047.25|6046.55|6047.25|6046.55|6047|6046.3|17
1734479500000|2024-12-17 23:51:40|||||||||50
1734479520000|2024-12-17 23:52:00|6047.5|6046.8|6047.25|6046.55|6047.5|6046.8|6047.25|6046.55|29
1734479530000|2024-12-17 23:52:10|6047.37|6046.67|6047.25|6046.55|6047.37|6046.67|6047.25|6046.55|10
1734479540000|2024-12-17 23:52:20|6047.12|6046.42|6047.25|6046.55|6047.25|6046.55|6047.12|6046.42|30
1734479550000|2024-12-17 23:52:30|6047.5|6046.8|6047.5|6046.8|6047.5|6046.8|6047.5|6046.8|31
1734479570000|2024-12-17 23:52:50|6047.25|6046.55|6047.25|6046.55|6047.25|6046.55|6047.25|6046.55|22
1734479580000|2024-12-17 23:53:00|6047.12|6046.42|6047.25|6046.55|6047.25|6046.55|6047|6046.3|23
1734479590000|2024-12-17 23:53:10|6047.37|6046.67|6047.25|6046.55|6047.5|6046.8|6047.25|6046.55|11
1734479600000|2024-12-17 23:53:20|6047.37|6046.67|6047.37|6046.67|6047.37|6046.67|6047.37|6046.67|6
1734479610000|2024-12-17 23:53:30|6047.25|6046.55|6047.25|6046.55|6047.25|6046.55|6047.25|6046.55|0
1734479630000|2024-12-17 23:53:50|||||||||2
1734479640000|2024-12-17 23:54:00|6047.12|6046.42|6046.75|6046.05|6047.12|6046.42|6046.75|6046.05|22
1734479660000|2024-12-17 23:54:20|6046.87|6046.17|6046.75|6046.05|6047|6046.3|6046.75|6046.05|9
1734479670000|2024-12-17 23:54:30|||||||||3
1734479680000|2024-12-17 23:54:40|6047|6046.3|6047|6046.3|6047|6046.3|6047|6046.3|19
1734479690000|2024-12-17 23:54:50|6046.75|6046.05|6046.75|6046.05|6046.75|6046.05|6046.75|6046.05|14
1734479700000|2024-12-17 23:55:00|6047|6046.3|6046.75|6046.05|6047|6046.3|6046.75|6046.05|27
1734479720000|2024-12-17 23:55:20|6046.62|6045.92|6046.75|6046.05|6046.75|6046.05|6046.62|6045.92|14
1734479730000|2024-12-17 23:55:30|6046.87|6046.17|6046.75|6046.05|6046.87|6046.17|6046.75|6046.05|10
1734479740000|2024-12-17 23:55:40|6046.87|6046.17|6046.75|6046.05|6046.87|6046.17|6046.75|6046.05|3
1734479750000|2024-12-17 23:55:50|6046.5|6045.8|6046.5|6045.8|6046.5|6045.8|6046.5|6045.8|9
1734479770000|2024-12-17 23:56:10|||||||||1
1734479780000|2024-12-17 23:56:20|||||||||4
1734479790000|2024-12-17 23:56:30|6046.37|6045.67|6046.25|6045.55|6046.5|6045.8|6046.25|6045.55|17
1734479800000|2024-12-17 23:56:40|6046.37|6045.67|6046.5|6045.8|6046.5|6045.8|6046.25|6045.55|5
1734479810000|2024-12-17 23:56:50|6046.37|6045.67|6046.5|6045.8|6046.5|6045.8|6046.37|6045.67|8
1734479820000|2024-12-17 23:57:00|||||||||7
1734479830000|2024-12-17 23:57:10|6046.37|6045.67|6046.5|6045.8|6046.5|6045.8|6046.37|6045.67|1
1734479850000|2024-12-17 23:57:30|6046.25|6045.55|6046.25|6045.55|6046.25|6045.55|6046.25|6045.55|6
1734479860000|2024-12-17 23:57:40|6046.37|6045.67|6046.25|6045.55|6046.37|6045.67|6046.25|6045.55|23
1734479870000|2024-12-17 23:57:50|6046.5|6045.8|6046.5|6045.8|6046.5|6045.8|6046.37|6045.67|11
1734479880000|2024-12-17 23:58:00|||||||||2
1734479890000|2024-12-17 23:58:10|6046.37|6045.67|6046.25|6045.55|6046.37|6045.67|6046.25|6045.55|7
1734479900000|2024-12-17 23:58:20|||||||||5
1734479910000|2024-12-17 23:58:30|6046.37|6045.67|6046.25|6045.55|6046.37|6045.67|6046.25|6045.55|6
1734479920000|2024-12-17 23:58:40|||||||||1
1734479980000|2024-12-17 23:59:40|6046.12|6045.42|6046|6045.3|6046.12|6045.42|6046|6045.3|20
1734479990000|2024-12-17 23:59:50|6046.12|6045.42|6046.25|6045.55|6046.25|6045.55|6046|6045.3|26
1734480000000|2024-12-18 00:00:00|6046.12|6045.42|6045.87|6045.17|6046.12|6045.42|6045.5|6044.8|80
1734480010000|2024-12-18 00:00:10|6045.75|6045.05|6045.87|6045.17|6045.87|6045.17|6045.75|6045.05|7
1734480020000|2024-12-18 00:00:20|6045.75|6045.05|6045.75|6045.05|6045.75|6045.05|6045.75|6045.05|21
1734480030000|2024-12-18 00:00:30|6045.87|6045.17|6046.25|6045.55|6046.25|6045.55|6045.87|6045.17|23
1734480040000|2024-12-18 00:00:40|6046.12|6045.42|6046|6045.3|6046.12|6045.42|6046|6045.3|15
1734480050000|2024-12-18 00:00:50|6045.75|6045.05|6045.87|6045.17|6046|6045.3|6045.75|6045.05|35
1734480060000|2024-12-18 00:01:00|6046|6045.3|6046.25|6045.55|6046.25|6045.55|6045.75|6045.05|25
1734480070000|2024-12-18 00:01:10|6046.5|6045.8|6046.37|6045.67|6046.5|6045.8|6046.37|6045.67|13
1734480080000|2024-12-18 00:01:20|6046.5|6045.8|6046.5|6045.8|6046.5|6045.8|6046.5|6045.8|1
1734480090000|2024-12-18 00:01:30|6046.37|6045.67|6046.37|6045.67|6046.37|6045.67|6046.25|6045.55|18
1734480100000|2024-12-18 00:01:40|6046.25|6045.55|6046.25|6045.55|6046.37|6045.67|6046.25|6045.55|6
1734480120000|2024-12-18 00:02:00|||||||||13
1734480140000|2024-12-18 00:02:20|6046.5|6045.8|6046.5|6045.8|6046.5|6045.8|6046.5|6045.8|16
1734480150000|2024-12-18 00:02:30|6046.75|6046.05|6046.75|6046.05|6046.75|6046.05|6046.75|6046.05|16
1734480160000|2024-12-18 00:02:40|6046.5|6045.8|6046.5|6045.8|6046.5|6045.8|6046.5|6045.8|19
1734480170000|2024-12-18 00:02:50|6046.37|6045.67|6046.5|6045.8|6046.5|6045.8|6046.37|6045.67|7
1734480180000|2024-12-18 00:03:00|6046.62|6045.92|6046.62|6045.92|6046.75|6046.05|6046.5|6045.8|6
1734480190000|2024-12-18 00:03:10|6046.5|6045.8|6046.5|6045.8|6046.62|6045.92|6046.5|6045.8|5
1734480200000|2024-12-18 00:03:20|||||||||15
1734480220000|2024-12-18 00:03:40|6046.75|6046.05|6046.75|6046.05|6046.75|6046.05|6046.75|6046.05|10
1734480230000|2024-12-18 00:03:50|6047|6046.3|6047|6046.3|6047|6046.3|6047|6046.3|17
1734480240000|2024-12-18 00:04:00|6047.12|6046.42|6046.75|6046.05|6047.12|6046.42|6046.75|6046.05|23
1734480250000|2024-12-18 00:04:10|6046.87|6046.17|6047|6046.3|6047|6046.3|6046.87|6046.17|7
1734480260000|2024-12-18 00:04:20|6047.12|6046.42|6047|6046.3|6047.12|6046.42|6047|6046.3|4
1734480280000|2024-12-18 00:04:40|||||||||60
1734480300000|2024-12-18 00:05:00|6046.75|6046.05|6047|6046.3|6047|6046.3|6046.75|6046.05|16
1734480320000|2024-12-18 00:05:20|6046.87|6046.17|6047|6046.3|6047|6046.3|6046.75|6046.05|12
1734480330000|2024-12-18 00:05:30|6046.87|6046.17|6047|6046.3|6047|6046.3|6046.75|6046.05|8
1734480340000|2024-12-18 00:05:40|6047.25|6046.55|6047.5|6046.8|6047.5|6046.8|6047.25|6046.55|77
1734480350000|2024-12-18 00:05:50|6047.37|6046.67|6047.25|6046.55|6047.37|6046.67|6047.25|6046.55|8
1734480360000|2024-12-18 00:06:00|6047.37|6046.67|6047.5|6046.8|6047.5|6046.8|6047.37|6046.67|12
1734480370000|2024-12-18 00:06:10|6047.62|6046.92|6047.5|6046.8|6047.75|6047.05|6047.5|6046.8|37
1734480380000|2024-12-18 00:06:20|6047.37|6046.67|6048|6047.3|6048|6047.3|6047.25|6046.55|47
1734480390000|2024-12-18 00:06:30|6048.25|6047.55|6048|6047.3|6048.25|6047.55|6048|6047.3|20
1734480400000|2024-12-18 00:06:40|6048.12|6047.42|6048|6047.3|6048.25|6047.55|6048|6047.3|33
1734480410000|2024-12-18 00:06:50|6048.12|6047.42|6048.25|6047.55|6048.25|6047.55|6048.12|6047.42|6
1734480420000|2024-12-18 00:07:00|||||||||6
1734480430000|2024-12-18 00:07:10|6048.37|6047.67|6048.5|6047.8|6048.5|6047.8|6048.37|6047.67|25
1734480440000|2024-12-18 00:07:20|6048.37|6047.67|6048.25|6047.55|6048.5|6047.8|6048.25|6047.55|32
1734480450000|2024-12-18 00:07:30|6048.5|6047.8|6048.75|6048.05|6048.75|6048.05|6048.5|6047.8|45
1734480460000|2024-12-18 00:07:40|6048.87|6048.17|6049.25|6048.55|6049.25|6048.55|6048.75|6048.05|15
1734480470000|2024-12-18 00:07:50|6049.12|6048.42|6049|6048.3|6049.25|6048.55|6049|6048.3|27
1734480480000|2024-12-18 00:08:00|6048.75|6048.05|6048.75|6048.05|6049|6048.3|6048.75|6048.05|72
1734480490000|2024-12-18 00:08:10|6048.62|6047.92|6048.5|6047.8|6048.75|6048.05|6048.5|6047.8|18
1734480500000|2024-12-18 00:08:20|6049|6048.3|6049|6048.3|6049|6048.3|6049|6048.3|38
1734480510000|2024-12-18 00:08:30|6048.87|6048.17|6049|6048.3|6049|6048.3|6048.75|6048.05|21
1734480520000|2024-12-18 00:08:40|6049.5|6048.8|6049.5|6048.8|6049.5|6048.8|6049.5|6048.8|78
1734480530000|2024-12-18 00:08:50|6049.25|6048.55|6049.25|6048.55|6049.5|6048.8|6049|6048.3|33
1734480540000|2024-12-18 00:09:00|||||||||2
1734480550000|2024-12-18 00:09:10|6049|6048.3|6049.25|6048.55|6049.25|6048.55|6049|6048.3|34
1734480560000|2024-12-18 00:09:20|6049.5|6048.8|6049.5|6048.8|6049.75|6049.05|6049.5|6048.8|64
1734480570000|2024-12-18 00:09:30|||||||||10
1734480580000|2024-12-18 00:09:40|6049.37|6048.67|6049.5|6048.8|6049.5|6048.8|6049.37|6048.67|3
1734480590000|2024-12-18 00:09:50|||||||||43
1734480600000|2024-12-18 00:10:00|6049.25|6048.55|6048|6047.3|6049.25|6048.55|6047.87|6047.17|211
1734480610000|2024-12-18 00:10:10|||||||||20
1734480620000|2024-12-18 00:10:20|||||||||5
1734480630000|2024-12-18 00:10:30|6048.12|6047.42|6048.75|6048.05|6048.75|6048.05|6048.12|6047.42|71
1734480640000|2024-12-18 00:10:40|||||||||3
1734480650000|2024-12-18 00:10:50|||||||||1
1734480670000|2024-12-18 00:11:10|6048.62|6047.92|6049|6048.3|6049|6048.3|6048.62|6047.92|22
1734480680000|2024-12-18 00:11:20|||||||||1
1734480690000|2024-12-18 00:11:30|6049.12|6048.42|6049.25|6048.55|6049.25|6048.55|6049.12|6048.42|7
1734480700000|2024-12-18 00:11:40|6049.12|6048.42|6049.25|6048.55|6049.25|6048.55|6049.12|6048.42|16
1734480710000|2024-12-18 00:11:50|6049.12|6048.42|6049|6048.3|6049.12|6048.42|6049|6048.3|4
1734480720000|2024-12-18 00:12:00|6049.12|6048.42|6049.25|6048.55|6049.25|6048.55|6049.12|6048.42|4
1734480730000|2024-12-18 00:12:10|6049.12|6048.42|6049.12|6048.42|6049.12|6048.42|6049.12|6048.42|9
1734480740000|2024-12-18 00:12:20|6049|6048.3|6048.75|6048.05|6049|6048.3|6048.75|6048.05|6
1734480750000|2024-12-18 00:12:30|6048.87|6048.17|6048.75|6048.05|6049|6048.3|6048.75|6048.05|14
1734480780000|2024-12-18 00:13:00|6049|6048.3|6049|6048.3|6049|6048.3|6049|6048.3|13
1734480790000|2024-12-18 00:13:10|6049.12|6048.42|6049.25|6048.55|6049.25|6048.55|6049.12|6048.42|5
1734480800000|2024-12-18 00:13:20|||||||||65
1734480810000|2024-12-18 00:13:30|||||||||14
1734480820000|2024-12-18 00:13:40|6049.12|6048.42|6049|6048.3|6049.25|6048.55|6049|6048.3|2
1734480830000|2024-12-18 00:13:50|6049.25|6048.55|6049.25|6048.55|6049.25|6048.55|6049.25|6048.55|13
1734480840000|2024-12-18 00:14:00|6049.37|6048.67|6049.5|6048.8|6049.5|6048.8|6049.37|6048.67|9
1734480850000|2024-12-18 00:14:10|||||||||3
1734480860000|2024-12-18 00:14:20|||||||||3
1734480870000|2024-12-18 00:14:30|6049.62|6048.92|6049.75|6049.05|6049.75|6049.05|6049.62|6048.92|11
1734480880000|2024-12-18 00:14:40|6050|6049.3|6050|6049.3|6050|6049.3|6050|6049.3|40
1734480890000|2024-12-18 00:14:50|6050.25|6049.55|6050.25|6049.55|6050.25|6049.55|6050.25|6049.55|34
1734480900000|2024-12-18 00:15:00|6050|6049.3|6050|6049.3|6050|6049.3|6050|6049.3|66
1734480910000|2024-12-18 00:15:10|6049.87|6049.17|6049.87|6049.17|6049.87|6049.17|6049.87|6049.17|21
1734480920000|2024-12-18 00:15:20|6049.75|6049.05|6049.75|6049.05|6049.75|6049.05|6049.75|6049.05|3
1734480930000|2024-12-18 00:15:30|||||||||4
1734480940000|2024-12-18 00:15:40|||||||||1
1734480960000|2024-12-18 00:16:00|6049.62|6048.92|6049.75|6049.05|6049.75|6049.05|6049.62|6048.92|21
1734480970000|2024-12-18 00:16:10|6049.5|6048.8|6049.75|6049.05|6049.75|6049.05|6049.5|6048.8|21
1734480980000|2024-12-18 00:16:20|6049.5|6048.8|6049.5|6048.8|6049.5|6048.8|6049.5|6048.8|17
1734480990000|2024-12-18 00:16:30|||||||||10
1734481000000|2024-12-18 00:16:40|6049.62|6048.92|6049.75|6049.05|6049.75|6049.05|6049.5|6048.8|5
1734481010000|2024-12-18 00:16:50|||||||||7
1734481020000|2024-12-18 00:17:00|||||||||1
1734481030000|2024-12-18 00:17:10|||||||||1
1734481040000|2024-12-18 00:17:20|||||||||2
1734481050000|2024-12-18 00:17:30|||||||||1
1734481060000|2024-12-18 00:17:40|6049.62|6048.92|6049.5|6048.8|6049.62|6048.92|6049.5|6048.8|8
1734481070000|2024-12-18 00:17:50|6049.75|6049.05|6049.75|6049.05|6049.75|6049.05|6049.75|6049.05|8
1734481080000|2024-12-18 00:18:00|||||||||13
1734481090000|2024-12-18 00:18:10|6049.5|6048.8|6049.5|6048.8|6049.5|6048.8|6049.5|6048.8|9
1734481100000|2024-12-18 00:18:20|6049|6048.3|6049|6048.3|6049|6048.3|6049|6048.3|97
1734481120000|2024-12-18 00:18:40|6049.12|6048.42|6049|6048.3|6049.25|6048.55|6049|6048.3|24
1734481130000|2024-12-18 00:18:50|||||||||2
1734481140000|2024-12-18 00:19:00|6048.87|6048.17|6048.75|6048.05|6048.87|6048.17|6048.75|6048.05|7
1734481150000|2024-12-18 00:19:10|6048.62|6047.92|6048.5|6047.8|6048.62|6047.92|6048.5|6047.8|8
1734481160000|2024-12-18 00:19:20|||||||||1
1734481170000|2024-12-18 00:19:30|||||||||3
1734481200000|2024-12-18 00:20:00|6048.37|6047.67|6048.25|6047.55|6048.37|6047.67|6048.25|6047.55|12
1734481210000|2024-12-18 00:20:10|6048.37|6047.67|6048.5|6047.8|6048.5|6047.8|6048.37|6047.67|15
1734481220000|2024-12-18 00:20:20|||||||||5
1734481230000|2024-12-18 00:20:30|6048.62|6047.92|6048.62|6047.92|6048.62|6047.92|6048.5|6047.8|10
1734481240000|2024-12-18 00:20:40|6048.75|6048.05|6048.75|6048.05|6048.75|6048.05|6048.75|6048.05|9
1734481270000|2024-12-18 00:21:10|6049|6048.3|6048.75|6048.05|6049|6048.3|6048.75|6048.05|78
1734481290000|2024-12-18 00:21:30|6048.87|6048.17|6049|6048.3|6049|6048.3|6048.87|6048.17|9
1734481300000|2024-12-18 00:21:40|6048.87|6048.17|6049|6048.3|6049|6048.3|6048.75|6048.05|3
1734481310000|2024-12-18 00:21:50|||||||||1
1734481320000|2024-12-18 00:22:00|6048.75|6048.05|6049|6048.3|6049|6048.3|6048.75|6048.05|3
1734481340000|2024-12-18 00:22:20|6048.87|6048.17|6048.75|6048.05|6048.87|6048.17|6048.75|6048.05|8
1734481350000|2024-12-18 00:22:30|6048.62|6047.92|6048.5|6047.8|6048.62|6047.92|6048.5|6047.8|39
1734481360000|2024-12-18 00:22:40|6048|6047.3|6048|6047.3|6048.12|6047.42|6048|6047.3|55
1734481370000|2024-12-18 00:22:50|||||||||4
1734481380000|2024-12-18 00:23:00|6048.25|6047.55|6048.25|6047.55|6048.25|6047.55|6048.25|6047.55|2
1734481390000|2024-12-18 00:23:10|6048.12|6047.42|6048.25|6047.55|6048.25|6047.55|6048.12|6047.42|11
1734481400000|2024-12-18 00:23:20|6048.12|6047.42|6048.25|6047.55|6048.25|6047.55|6048|6047.3|4
1734481410000|2024-12-18 00:23:30|6048.12|6047.42|6048.25|6047.55|6048.25|6047.55|6048|6047.3|14
1734481420000|2024-12-18 00:23:40|6048.12|6047.42|6048.25|6047.55|6048.25|6047.55|6048.12|6047.42|2
1734481430000|2024-12-18 00:23:50|6048.12|6047.42|6048.25|6047.55|6048.25|6047.55|6048|6047.3|3
1734481440000|2024-12-18 00:24:00|6048|6047.3|6048.5|6047.8|6048.5|6047.8|6048|6047.3|40
1734481460000|2024-12-18 00:24:20|||||||||1
1734481470000|2024-12-18 00:24:30|6048.75|6048.05|6048.75|6048.05|6048.75|6048.05|6048.75|6048.05|9
1734481480000|2024-12-18 00:24:40|6048.87|6048.17|6049.25|6048.55|6049.25|6048.55|6048.75|6048.05|24
1734481500000|2024-12-18 00:25:00|||||||||1
1734481520000|2024-12-18 00:25:20|||||||||5
1734481530000|2024-12-18 00:25:30|6049.12|6048.42|6049.12|6048.42|6049.25|6048.55|6049|6048.3|18
1734481540000|2024-12-18 00:25:40|6049|6048.3|6049|6048.3|6049|6048.3|6049|6048.3|2
1734481550000|2024-12-18 00:25:50|6049.12|6048.42|6049.25|6048.55|6049.25|6048.55|6049.12|6048.42|4
1734481560000|2024-12-18 00:26:00|||||||||3
1734481570000|2024-12-18 00:26:10|||||||||1
1734481580000|2024-12-18 00:26:20|6049.5|6048.8|6049.37|6048.67|6049.5|6048.8|6049.25|6048.55|31
1734481590000|2024-12-18 00:26:30|6049.5|6048.8|6049.25|6048.55|6049.5|6048.8|6049.25|6048.55|5
1734481600000|2024-12-18 00:26:40|6049.37|6048.67|6049.37|6048.67|6049.5|6048.8|6049.37|6048.67|9
1734481610000|2024-12-18 00:26:50|6049.25|6048.55|6049.25|6048.55|6049.25|6048.55|6049.25|6048.55|2
1734481620000|2024-12-18 00:27:00|6049.5|6048.8|6049.5|6048.8|6049.5|6048.8|6049.37|6048.67|20
1734481630000|2024-12-18 00:27:10|6049.37|6048.67|6049.37|6048.67|6049.5|6048.8|6049.37|6048.67|3
1734481640000|2024-12-18 00:27:20|6049.5|6048.8|6049.25|6048.55|6049.5|6048.8|6049.25|6048.55|2
1734481660000|2024-12-18 00:27:40|||||||||1
1734481680000|2024-12-18 00:28:00|||||||||12
1734481690000|2024-12-18 00:28:10|6049.12|6048.42|6049.25|6048.55|6049.25|6048.55|6049.12|6048.42|3
1734481700000|2024-12-18 00:28:20|6049.12|6048.42|6049.25|6048.55|6049.25|6048.55|6049.12|6048.42|3
1734481730000|2024-12-18 00:28:50|6049|6048.3|6049.25|6048.55|6049.25|6048.55|6049|6048.3|11
1734481750000|2024-12-18 00:29:10|6049.12|6048.42|6049.12|6048.42|6049.25|6048.55|6049|6048.3|11
1734481760000|2024-12-18 00:29:20|6049|6048.3|6049.25|6048.55|6049.25|6048.55|6049|6048.3|4
1734481780000|2024-12-18 00:29:40|6049.12|6048.42|6049.12|6048.42|6049.12|6048.42|6049|6048.3|10
1734481790000|2024-12-18 00:29:50|6049|6048.3|6049.12|6048.42|6049.12|6048.42|6049|6048.3|3
1734481800000|2024-12-18 00:30:00|6049|6048.3|6048.75|6048.05|6049|6048.3|6048.5|6047.8|39
1734481810000|2024-12-18 00:30:10|6048.87|6048.17|6049|6048.3|6049|6048.3|6048.87|6048.17|3
1734481820000|2024-12-18 00:30:20|||||||||1
1734481830000|2024-12-18 00:30:30|6049.12|6048.42|6049.25|6048.55|6049.25|6048.55|6049.12|6048.42|5
1734481840000|2024-12-18 00:30:40|6049.12|6048.42|6049|6048.3|6049.25|6048.55|6049|6048.3|11
1734481860000|2024-12-18 00:31:00|||||||||2
1734481870000|2024-12-18 00:31:10|6049.12|6048.42|6049.25|6048.55|6049.25|6048.55|6049|6048.3|29
1734481880000|2024-12-18 00:31:20|6049|6048.3|6049.25|6048.55|6049.25|6048.55|6049|6048.3|21
1734481890000|2024-12-18 00:31:30|6049.12|6048.42|6049|6048.3|6049.12|6048.42|6049|6048.3|8
1734481900000|2024-12-18 00:31:40|6048.75|6048.05|6048.87|6048.17|6048.87|6048.17|6048.75|6048.05|7
1734481910000|2024-12-18 00:31:50|6048.75|6048.05|6048.75|6048.05|6049|6048.3|6048.75|6048.05|3
1734481920000|2024-12-18 00:32:00|||||||||1
1734481930000|2024-12-18 00:32:10|6048.5|6047.8|6048.5|6047.8|6048.5|6047.8|6048.5|6047.8|7
1734481940000|2024-12-18 00:32:20|6048.37|6047.67|6048.25|6047.55|6048.37|6047.67|6048.25|6047.55|9
1734481950000|2024-12-18 00:32:30|||||||||4
1734481970000|2024-12-18 00:32:50|6048.5|6047.8|6048.5|6047.8|6048.5|6047.8|6048.5|6047.8|27
1734481980000|2024-12-18 00:33:00|6048.62|6047.92|6048.5|6047.8|6048.62|6047.92|6048.5|6047.8|16
1734481990000|2024-12-18 00:33:10|6048.25|6047.55|6048.25|6047.55|6048.25|6047.55|6048.25|6047.55|4
1734482010000|2024-12-18 00:33:30|||||||||1
1734482020000|2024-12-18 00:33:40|6048.37|6047.67|6048.37|6047.67|6048.5|6047.8|6048.25|6047.55|11
1734482030000|2024-12-18 00:33:50|6048.5|6047.8|6048.5|6047.8|6048.5|6047.8|6048.25|6047.55|3
1734482040000|2024-12-18 00:34:00|6048.37|6047.67|6048.25|6047.55|6048.37|6047.67|6048.25|6047.55|111
1734482050000|2024-12-18 00:34:10|6048.37|6047.67|6048.5|6047.8|6048.5|6047.8|6048.37|6047.67|1
1734482070000|2024-12-18 00:34:30|6048.37|6047.67|6048.25|6047.55|6048.5|6047.8|6048.25|6047.55|4
1734482100000|2024-12-18 00:35:00|6048.5|6047.8|6048.5|6047.8|6048.5|6047.8|6048.5|6047.8|8
1734482110000|2024-12-18 00:35:10|6048.62|6047.92|6048.75|6048.05|6048.75|6048.05|6048.62|6047.92|18
1734482130000|2024-12-18 00:35:30|6049|6048.3|6049|6048.3|6049|6048.3|6049|6048.3|11
1734482140000|2024-12-18 00:35:40|6048.87|6048.17|6048.75|6048.05|6048.87|6048.17|6048.75|6048.05|8
1734482150000|2024-12-18 00:35:50|6048.62|6047.92|6048.75|6048.05|6048.75|6048.05|6048.62|6047.92|10
1734482160000|2024-12-18 00:36:00|6048.62|6047.92|6048.62|6047.92|6048.75|6048.05|6048.5|6047.8|12
1734482170000|2024-12-18 00:36:10|6048.5|6047.8|6048.5|6047.8|6048.5|6047.8|6048.5|6047.8|0
1734482180000|2024-12-18 00:36:20|6048.62|6047.92|6048.25|6047.55|6048.62|6047.92|6048.25|6047.55|11
1734482190000|2024-12-18 00:36:30|6048.37|6047.67|6048.25|6047.55|6048.37|6047.67|6048.25|6047.55|10
1734482210000|2024-12-18 00:36:50|||||||||12
1734482220000|2024-12-18 00:37:00|||||||||6
1734482230000|2024-12-18 00:37:10|||||||||4
1734482240000|2024-12-18 00:37:20|6048|6047.3|6048.25|6047.55|6048.25|6047.55|6048|6047.3|14
1734482250000|2024-12-18 00:37:30|||||||||2
1734482260000|2024-12-18 00:37:40|||||||||6
1734482270000|2024-12-18 00:37:50|||||||||2
1734482280000|2024-12-18 00:38:00|||||||||1
1734482290000|2024-12-18 00:38:10|||||||||1
1734482300000|2024-12-18 00:38:20|6048.37|6047.67|6048.25|6047.55|6048.37|6047.67|6048.25|6047.55|6
1734482310000|2024-12-18 00:38:30|||||||||1
1734482320000|2024-12-18 00:38:40|6048|6047.3|6048.25|6047.55|6048.5|6047.8|6048|6047.3|14
1734482330000|2024-12-18 00:38:50|||||||||1
1734482340000|2024-12-18 00:39:00|6048.12|6047.42|6048.12|6047.42|6048.12|6047.42|6048.12|6047.42|4
1734482350000|2024-12-18 00:39:10|6048|6047.3|6048|6047.3|6048.25|6047.55|6048|6047.3|4
1734482360000|2024-12-18 00:39:20|6048.12|6047.42|6048|6047.3|6048.25|6047.55|6048|6047.3|3
1734482370000|2024-12-18 00:39:30|||||||||1
1734482380000|2024-12-18 00:39:40|6047.75|6047.05|6047.75|6047.05|6047.75|6047.05|6047.75|6047.05|6
1734482390000|2024-12-18 00:39:50|6047.87|6047.17|6048|6047.3|6048|6047.3|6047.87|6047.17|20
1734482400000|2024-12-18 00:40:00|6048.25|6047.55|6048.25|6047.55|6048.37|6047.67|6048.25|6047.55|22
1734482410000|2024-12-18 00:40:10|||||||||2
1734482420000|2024-12-18 00:40:20|6048|6047.3|6048.25|6047.55|6048.25|6047.55|6048|6047.3|14
1734482430000|2024-12-18 00:40:30|||||||||1
1734482440000|2024-12-18 00:40:40|||||||||2
1734482450000|2024-12-18 00:40:50|6048.5|6047.8|6048.5|6047.8|6048.5|6047.8|6048.5|6047.8|5
1734482460000|2024-12-18 00:41:00|6048.37|6047.67|6048.75|6048.05|6048.75|6048.05|6048.37|6047.67|10
1734482470000|2024-12-18 00:41:10|6049|6048.3|6048.75|6048.05|6049|6048.3|6048.75|6048.05|17
1734482480000|2024-12-18 00:41:20|6048.87|6048.17|6048.75|6048.05|6048.87|6048.17|6048.75|6048.05|8
1734482500000|2024-12-18 00:41:40|6048.62|6047.92|6048.62|6047.92|6048.62|6047.92|6048.5|6047.8|12
1734482510000|2024-12-18 00:41:50|6048.75|6048.05|6048.5|6047.8|6048.75|6048.05|6048.5|6047.8|15
1734482520000|2024-12-18 00:42:00|6048.62|6047.92|6048.5|6047.8|6048.75|6048.05|6048.5|6047.8|13
1734482530000|2024-12-18 00:42:10|6048.62|6047.92|6048.5|6047.8|6048.62|6047.92|6048.5|6047.8|0
1734482540000|2024-12-18 00:42:20|6048.62|6047.92|6048.75|6048.05|6048.75|6048.05|6048.62|6047.92|11
1734482550000|2024-12-18 00:42:30|6048.62|6047.92|6048.75|6048.05|6048.75|6048.05|6048.62|6047.92|1
1734482570000|2024-12-18 00:42:50|||||||||4
1734482580000|2024-12-18 00:43:00|||||||||7
1734482590000|2024-12-18 00:43:10|||||||||2
1734482610000|2024-12-18 00:43:30|||||||||2
1734482620000|2024-12-18 00:43:40|6048.5|6047.8|6048.5|6047.8|6048.5|6047.8|6048.5|6047.8|17
1734482630000|2024-12-18 00:43:50|6048.62|6047.92|6048.5|6047.8|6048.75|6048.05|6048.5|6047.8|20
1734482650000|2024-12-18 00:44:10|6048.62|6047.92|6048.75|6048.05|6048.75|6048.05|6048.62|6047.92|7
1734482660000|2024-12-18 00:44:20|6049|6048.3|6049|6048.3|6049|6048.3|6049|6048.3|13
1734482670000|2024-12-18 00:44:30|6048.87|6048.17|6048.75|6048.05|6048.87|6048.17|6048.75|6048.05|10
1734482680000|2024-12-18 00:44:40|6049|6048.3|6049|6048.3|6049|6048.3|6049|6048.3|3
1734482690000|2024-12-18 00:44:50|6048.87|6048.17|6049|6048.3|6049|6048.3|6048.87|6048.17|6
1734482700000|2024-12-18 00:45:00|6048.87|6048.17|6049|6048.3|6049|6048.3|6048.75|6048.05|3
1734482710000|2024-12-18 00:45:10|||||||||1
1734482720000|2024-12-18 00:45:20|6049.25|6048.55|6049|6048.3|6049.25|6048.55|6049|6048.3|17
1734482730000|2024-12-18 00:45:30|||||||||1
1734482740000|2024-12-18 00:45:40|||||||||8
1734482760000|2024-12-18 00:46:00|||||||||1
1734482770000|2024-12-18 00:46:10|6048.75|6048.05|6048.75|6048.05|6048.75|6048.05|6048.75|6048.05|8
1734482780000|2024-12-18 00:46:20|6048.5|6047.8|6048.5|6047.8|6048.5|6047.8|6048.5|6047.8|14
1734482790000|2024-12-18 00:46:30|||||||||1
1734482810000|2024-12-18 00:46:50|6048.62|6047.92|6048.75|6048.05|6048.75|6048.05|6048.62|6047.92|15
1734482820000|2024-12-18 00:47:00|6048.62|6047.92|6048.5|6047.8|6048.75|6048.05|6048.5|6047.8|2
1734482840000|2024-12-18 00:47:20|6048.25|6047.55|6048.25|6047.55|6048.25|6047.55|6048.25|6047.55|12
1734482850000|2024-12-18 00:47:30|||||||||4
1734482860000|2024-12-18 00:47:40|||||||||1
1734482870000|2024-12-18 00:47:50|||||||||1
1734482880000|2024-12-18 00:48:00|6048.37|6047.67|6048.5|6047.8|6048.5|6047.8|6048.37|6047.67|33
1734482890000|2024-12-18 00:48:10|||||||||2
1734482900000|2024-12-18 00:48:20|6048.37|6047.67|6048.5|6047.8|6048.5|6047.8|6048.25|6047.55|8
1734482910000|2024-12-18 00:48:30|||||||||1
1734482940000|2024-12-18 00:49:00|||||||||2
1734482950000|2024-12-18 00:49:10|6048.37|6047.67|6048.25|6047.55|6048.5|6047.8|6048.25|6047.55|7
1734482960000|2024-12-18 00:49:20|6048.37|6047.67|6048.25|6047.55|6048.37|6047.67|6048.25|6047.55|3
1734482990000|2024-12-18 00:49:50|6048.37|6047.67|6048.37|6047.67|6048.5|6047.8|6048.25|6047.55|8
1734483000000|2024-12-18 00:50:00|6048.5|6047.8|6048.5|6047.8|6048.5|6047.8|6048.5|6047.8|0
1734483020000|2024-12-18 00:50:20|6048.75|6048.05|6048.75|6048.05|6048.75|6048.05|6048.75|6048.05|13
1734483040000|2024-12-18 00:50:40|6048.62|6047.92|6048.75|6048.05|6048.75|6048.05|6048.62|6047.92|13
1734483050000|2024-12-18 00:50:50|||||||||1
1734483060000|2024-12-18 00:51:00|||||||||127
1734483070000|2024-12-18 00:51:10|6049|6048.3|6049|6048.3|6049|6048.3|6049|6048.3|8
1734483080000|2024-12-18 00:51:20|6048.87|6048.17|6048.75|6048.05|6048.87|6048.17|6048.75|6048.05|9
1734483090000|2024-12-18 00:51:30|6048.62|6047.92|6048.62|6047.92|6048.75|6048.05|6048.62|6047.92|12
1734483100000|2024-12-18 00:51:40|6048.75|6048.05|6048.5|6047.8|6048.75|6048.05|6048.5|6047.8|28
1734483110000|2024-12-18 00:51:50|6048.75|6048.05|6048.75|6048.05|6048.75|6048.05|6048.75|6048.05|12
1734483120000|2024-12-18 00:52:00|6048.87|6048.17|6049|6048.3|6049|6048.3|6048.87|6048.17|7
1734483130000|2024-12-18 00:52:10|6049.25|6048.55|6049|6048.3|6049.25|6048.55|6049|6048.3|9
1734483180000|2024-12-18 00:53:00|6049.25|6048.55|6049.25|6048.55|6049.25|6048.55|6049.25|6048.55|16
1734483190000|2024-12-18 00:53:10|6049|6048.3|6049.25|6048.55|6049.25|6048.55|6049|6048.3|12
1734483200000|2024-12-18 00:53:20|6049.12|6048.42|6049.25|6048.55|6049.25|6048.55|6049|6048.3|9
1734483220000|2024-12-18 00:53:40|6049.12|6048.42|6049.25|6048.55|6049.25|6048.55|6049.12|6048.42|5
1734483240000|2024-12-18 00:54:00|||||||||1
1734483250000|2024-12-18 00:54:10|||||||||1
1734483260000|2024-12-18 00:54:20|6049|6048.3|6049|6048.3|6049|6048.3|6049|6048.3|14
1734483270000|2024-12-18 00:54:30|6049.12|6048.42|6049|6048.3|6049.12|6048.42|6049|6048.3|10
1734483290000|2024-12-18 00:54:50|||||||||4
1734483300000|2024-12-18 00:55:00|6048.75|6048.05|6048.75|6048.05|6048.75|6048.05|6048.75|6048.05|8
1734483310000|2024-12-18 00:55:10|6048.62|6047.92|6048.75|6048.05|6048.75|6048.05|6048.62|6047.92|8
1734483320000|2024-12-18 00:55:20|||||||||18
1734483330000|2024-12-18 00:55:30|6048.5|6047.8|6048.75|6048.05|6048.75|6048.05|6048.5|6047.8|10
1734483340000|2024-12-18 00:55:40|||||||||6
1734483350000|2024-12-18 00:55:50|6048.87|6048.17|6049|6048.3|6049|6048.3|6048.87|6048.17|2
1734483360000|2024-12-18 00:56:00|6048.87|6048.17|6048.75|6048.05|6048.87|6048.17|6048.75|6048.05|12
1734483370000|2024-12-18 00:56:10|||||||||2
1734483380000|2024-12-18 00:56:20|||||||||2
1734483390000|2024-12-18 00:56:30|6048.62|6047.92|6048.75|6048.05|6048.75|6048.05|6048.5|6047.8|23
1734483410000|2024-12-18 00:56:50|6048.5|6047.8|6048.25|6047.55|6048.5|6047.8|6048.25|6047.55|14
1734483420000|2024-12-18 00:57:00|6048|6047.3|6048.25|6047.55|6048.25|6047.55|6048|6047.3|23
1734483430000|2024-12-18 00:57:10|||||||||1
1734483440000|2024-12-18 00:57:20|||||||||2
1734483450000|2024-12-18 00:57:30|6048.37|6047.67|6048.5|6047.8|6048.5|6047.8|6048.25|6047.55|12
1734483460000|2024-12-18 00:57:40|||||||||2
1734483470000|2024-12-18 00:57:50|6048.37|6047.67|6048.5|6047.8|6048.5|6047.8|6048.25|6047.55|18
1734483480000|2024-12-18 00:58:00|||||||||5
1734483490000|2024-12-18 00:58:10|6048.25|6047.55|6048.25|6047.55|6048.25|6047.55|6048.25|6047.55|5
1734483500000|2024-12-18 00:58:20|||||||||2
1734483510000|2024-12-18 00:58:30|||||||||3
1734483520000|2024-12-18 00:58:40|||||||||2
1734483530000|2024-12-18 00:58:50|6048.37|6047.67|6048.5|6047.8|6048.5|6047.8|6048.37|6047.67|12
1734483540000|2024-12-18 00:59:00|6048.75|6048.05|6048.75|6048.05|6048.75|6048.05|6048.75|6048.05|17
1734483550000|2024-12-18 00:59:10|||||||||1
1734483560000|2024-12-18 00:59:20|||||||||4
1734483580000|2024-12-18 00:59:40|||||||||3
1734483590000|2024-12-18 00:59:50|||||||||2
1734483600000|2024-12-18 01:00:00|6048.87|6048.17|6049|6048.3|6049|6048.3|6048.87|6048.17|7
1734483610000|2024-12-18 01:00:10|6049.12|6048.42|6049.25|6048.55|6049.25|6048.55|6049.12|6048.42|7
1734483620000|2024-12-18 01:00:20|6049.5|6048.8|6049.5|6048.8|6049.75|6049.05|6049.37|6048.67|70
1734483630000|2024-12-18 01:00:30|6049.37|6048.67|6049.25|6048.55|6049.5|6048.8|6049.25|6048.55|22
1734483640000|2024-12-18 01:00:40|6049.37|6048.67|6049.25|6048.55|6049.37|6048.67|6049.25|6048.55|1
1734483670000|2024-12-18 01:01:10|||||||||5
1734483680000|2024-12-18 01:01:20|6049.5|6048.8|6049.25|6048.55|6049.5|6048.8|6049.25|6048.55|18
1734483700000|2024-12-18 01:01:40|6049.37|6048.67|6049.62|6048.92|6049.75|6049.05|6049.37|6048.67|38
1734483710000|2024-12-18 01:01:50|6049.5|6048.8|6049.5|6048.8|6049.5|6048.8|6049.5|6048.8|2
1734483720000|2024-12-18 01:02:00|||||||||9
1734483730000|2024-12-18 01:02:10|6049.37|6048.67|6049.25|6048.55|6049.5|6048.8|6049.25|6048.55|52
1734483740000|2024-12-18 01:02:20|6049|6048.3|6049|6048.3|6049.12|6048.42|6049|6048.3|7
1734483750000|2024-12-18 01:02:30|6048.75|6048.05|6049|6048.3|6049|6048.3|6048.75|6048.05|3
1734483760000|2024-12-18 01:02:40|6048.87|6048.17|6048.75|6048.05|6048.87|6048.17|6048.75|6048.05|10
1734483770000|2024-12-18 01:02:50|6048.87|6048.17|6049|6048.3|6049|6048.3|6048.87|6048.17|25
1734483820000|2024-12-18 01:03:40|6049.12|6048.42|6049.25|6048.55|6049.5|6048.8|6049.12|6048.42|217
1734483830000|2024-12-18 01:03:50|6049.37|6048.67|6049.5|6048.8|6049.5|6048.8|6049.25|6048.55|23
1734483840000|2024-12-18 01:04:00|6049.62|6048.92|6049.75|6049.05|6049.75|6049.05|6049.62|6048.92|60
1734483850000|2024-12-18 01:04:10|6049.5|6048.8|6049.5|6048.8|6049.5|6048.8|6049.5|6048.8|18
1734483860000|2024-12-18 01:04:20|||||||||7
1734483870000|2024-12-18 01:04:30|6049.37|6048.67|6049.25|6048.55|6049.37|6048.67|6049.25|6048.55|13
1734483880000|2024-12-18 01:04:40|6049.37|6048.67|6049.25|6048.55|6049.37|6048.67|6049.25|6048.55|8
1734483890000|2024-12-18 01:04:50|6049.5|6048.8|6049.5|6048.8|6049.5|6048.8|6049.25|6048.55|14
1734483900000|2024-12-18 01:05:00|6049.75|6049.05|6049.5|6048.8|6049.75|6049.05|6049.5|6048.8|16
1734483910000|2024-12-18 01:05:10|||||||||2
1734483920000|2024-12-18 01:05:20|6049.25|6048.55|6049.25|6048.55|6049.25|6048.55|6049.25|6048.55|18
1734483930000|2024-12-18 01:05:30|6049.5|6048.8|6049.5|6048.8|6049.5|6048.8|6049.25|6048.55|17
1734483940000|2024-12-18 01:05:40|6049.25|6048.55|6049.25|6048.55|6049.25|6048.55|6049.25|6048.55|14
1734483960000|2024-12-18 01:06:00|||||||||3
1734483970000|2024-12-18 01:06:10|6049.12|6048.42|6049.25|6048.55|6049.25|6048.55|6049.12|6048.42|8
1734483990000|2024-12-18 01:06:30|6049.12|6048.42|6049.5|6048.8|6049.5|6048.8|6049|6048.3|32
1734484000000|2024-12-18 01:06:40|6049.37|6048.67|6049.25|6048.55|6049.5|6048.8|6049.25|6048.55|8
1734484010000|2024-12-18 01:06:50|6049.37|6048.67|6049.5|6048.8|6049.5|6048.8|6049.37|6048.67|6
1734484030000|2024-12-18 01:07:10|||||||||3
1734484040000|2024-12-18 01:07:20|6049.75|6049.05|6049.75|6049.05|6049.75|6049.05|6049.62|6048.92|21
1734484050000|2024-12-18 01:07:30|6050|6049.3|6050|6049.3|6050|6049.3|6050|6049.3|10
1734484060000|2024-12-18 01:07:40|||||||||3
1734484070000|2024-12-18 01:07:50|6049.87|6049.17|6050|6049.3|6050|6049.3|6049.87|6049.17|25
1734484080000|2024-12-18 01:08:00|6049.87|6049.17|6049.87|6049.17|6050|6049.3|6049.75|6049.05|37
1734484090000|2024-12-18 01:08:10|6049.75|6049.05|6049.5|6048.8|6049.87|6049.17|6049.5|6048.8|8
1734484100000|2024-12-18 01:08:20|||||||||3
1734484110000|2024-12-18 01:08:30|6049.75|6049.05|6049.75|6049.05|6049.75|6049.05|6049.75|6049.05|11
1734484120000|2024-12-18 01:08:40|||||||||4
1734484130000|2024-12-18 01:08:50|6049.87|6049.17|6050|6049.3|6050|6049.3|6049.87|6049.17|36
1734484170000|2024-12-18 01:09:30|6050.25|6049.55|6050.25|6049.55|6050.25|6049.55|6050.25|6049.55|45
1734484180000|2024-12-18 01:09:40|||||||||27
1734484190000|2024-12-18 01:09:50|||||||||1
1734484200000|2024-12-18 01:10:00|||||||||2
1734484210000|2024-12-18 01:10:10|6050.12|6049.42|6050|6049.3|6050.25|6049.55|6050|6049.3|71
1734484220000|2024-12-18 01:10:20|6049.75|6049.05|6049.87|6049.17|6049.87|6049.17|6049.75|6049.05|16
1734484230000|2024-12-18 01:10:30|6049.75|6049.05|6050|6049.3|6050|6049.3|6049.75|6049.05|12
1734484240000|2024-12-18 01:10:40|6049.87|6049.17|6050|6049.3|6050|6049.3|6049.87|6049.17|9
1734484260000|2024-12-18 01:11:00|6050.25|6049.55|6050.25|6049.55|6050.25|6049.55|6050.12|6049.42|13
1734484270000|2024-12-18 01:11:10|6050.12|6049.42|6050.5|6049.8|6050.5|6049.8|6050|6049.3|27
1734484280000|2024-12-18 01:11:20|6051|6050.3|6051|6050.3|6051|6050.3|6051|6050.3|78
1734484290000|2024-12-18 01:11:30|6051.12|6050.42|6051.25|6050.55|6051.25|6050.55|6051|6050.3|102
1734484300000|2024-12-18 01:11:40|6051.5|6050.8|6051.5|6050.8|6051.5|6050.8|6051.5|6050.8|12
1734484310000|2024-12-18 01:11:50|||||||||42
1734484320000|2024-12-18 01:12:00|||||||||3
1734484330000|2024-12-18 01:12:10|6051.37|6050.67|6051.5|6050.8|6051.5|6050.8|6051.37|6050.67|29
1734484340000|2024-12-18 01:12:20|6051.37|6050.67|6051.25|6050.55|6051.5|6050.8|6051.25|6050.55|30
1734484350000|2024-12-18 01:12:30|6051.37|6050.67|6051.25|6050.55|6051.37|6050.67|6051.25|6050.55|9
1734484360000|2024-12-18 01:12:40|6051.12|6050.42|6051.12|6050.42|6051.12|6050.42|6051|6050.3|5
1734484370000|2024-12-18 01:12:50|6051.25|6050.55|6051.25|6050.55|6051.25|6050.55|6051.12|6050.42|5
1734484380000|2024-12-18 01:13:00|6051.12|6050.42|6051.25|6050.55|6051.25|6050.55|6051|6050.3|6
1734484390000|2024-12-18 01:13:10|6051.12|6050.42|6051.25|6050.55|6051.25|6050.55|6051.12|6050.42|11
1734484400000|2024-12-18 01:13:20|||||||||1
1734484410000|2024-12-18 01:13:30|||||||||2
1734484420000|2024-12-18 01:13:40|6051.12|6050.42|6051.25|6050.55|6051.25|6050.55|6051|6050.3|10
1734484430000|2024-12-18 01:13:50|6051.37|6050.67|6051.25|6050.55|6051.37|6050.67|6051.25|6050.55|12
1734484440000|2024-12-18 01:14:00|||||||||5
1734484450000|2024-12-18 01:14:10|6051.12|6050.42|6051|6050.3|6051.25|6050.55|6051|6050.3|42
1734484460000|2024-12-18 01:14:20|||||||||9
1734484470000|2024-12-18 01:14:30|6051.25|6050.55|6051.25|6050.55|6051.25|6050.55|6051.25|6050.55|16
1734484480000|2024-12-18 01:14:40|6051.12|6050.42|6051.25|6050.55|6051.25|6050.55|6051.12|6050.42|3
1734484490000|2024-12-18 01:14:50|6051.12|6050.42|6051.12|6050.42|6051.12|6050.42|6051.12|6050.42|11
1734484500000|2024-12-18 01:15:00|6051|6050.3|6051.25|6050.55|6051.25|6050.55|6051|6050.3|10
1734484510000|2024-12-18 01:15:10|6051.37|6050.67|6051.25|6050.55|6051.37|6050.67|6051.25|6050.55|21
1734484530000|2024-12-18 01:15:30|6051.37|6050.67|6051.25|6050.55|6051.5|6050.8|6051.25|6050.55|10
1734484540000|2024-12-18 01:15:40|6051.37|6050.67|6051.5|6050.8|6051.5|6050.8|6051.37|6050.67|3
1734484550000|2024-12-18 01:15:50|6051.62|6050.92|6051.5|6050.8|6051.62|6050.92|6051.5|6050.8|19
1734484560000|2024-12-18 01:16:00|6051.37|6050.67|6051.5|6050.8|6051.5|6050.8|6051.25|6050.55|29
1734484570000|2024-12-18 01:16:10|6051.25|6050.55|6051.5|6050.8|6051.5|6050.8|6051.25|6050.55|2
1734484580000|2024-12-18 01:16:20|6051.37|6050.67|6051.25|6050.55|6051.37|6050.67|6051.25|6050.55|14
1734484590000|2024-12-18 01:16:30|6051.37|6050.67|6051.25|6050.55|6051.5|6050.8|6051.25|6050.55|6
1734484600000|2024-12-18 01:16:40|6051|6050.3|6051|6050.3|6051|6050.3|6051|6050.3|19
1734484610000|2024-12-18 01:16:50|6050.5|6049.8|6050.5|6049.8|6050.5|6049.8|6050.5|6049.8|61
1734484620000|2024-12-18 01:17:00|6050.37|6049.67|6050.75|6050.05|6050.75|6050.05|6050.37|6049.67|30
1734484630000|2024-12-18 01:17:10|||||||||25
1734484640000|2024-12-18 01:17:20|6050.87|6050.17|6051|6050.3|6051|6050.3|6050.87|6050.17|9
1734484650000|2024-12-18 01:17:30|||||||||3
1734484660000|2024-12-18 01:17:40|6051.12|6050.42|6051|6050.3|6051.12|6050.42|6051|6050.3|15
1734484690000|2024-12-18 01:18:10|||||||||6
1734484700000|2024-12-18 01:18:20|6050.87|6050.17|6051|6050.3|6051|6050.3|6050.87|6050.17|13
1734484720000|2024-12-18 01:18:40|6050.87|6050.17|6050.75|6050.05|6050.87|6050.17|6050.75|6050.05|14
1734484730000|2024-12-18 01:18:50|6050.87|6050.17|6051|6050.3|6051|6050.3|6050.75|6050.05|6
1734484740000|2024-12-18 01:19:00|6050.87|6050.17|6050.75|6050.05|6050.87|6050.17|6050.75|6050.05|3
1734484760000|2024-12-18 01:19:20|6051|6050.3|6051|6050.3|6051|6050.3|6051|6050.3|10
1734484770000|2024-12-18 01:19:30|6050.87|6050.17|6051|6050.3|6051|6050.3|6050.87|6050.17|10
1734484780000|2024-12-18 01:19:40|6050.87|6050.17|6050.75|6050.05|6050.87|6050.17|6050.75|6050.05|4
1734484790000|2024-12-18 01:19:50|6050.62|6049.92|6050.75|6050.05|6050.75|6050.05|6050.5|6049.8|13
1734484800000|2024-12-18 01:20:00|||||||||1
1734484810000|2024-12-18 01:20:10|||||||||23
1734484820000|2024-12-18 01:20:20|6050.87|6050.17|6051|6050.3|6051|6050.3|6050.87|6050.17|16
1734484840000|2024-12-18 01:20:40|||||||||1
1734484850000|2024-12-18 01:20:50|||||||||1
1734484860000|2024-12-18 01:21:00|||||||||2
1734484870000|2024-12-18 01:21:10|6051.25|6050.55|6051.25|6050.55|6051.25|6050.55|6051.12|6050.42|15
1734484880000|2024-12-18 01:21:20|6051.5|6050.8|6051.25|6050.55|6051.5|6050.8|6051.25|6050.55|12
1734484900000|2024-12-18 01:21:40|6051.12|6050.42|6051|6050.3|6051.12|6050.42|6051|6050.3|13
1734484910000|2024-12-18 01:21:50|||||||||2
1734484940000|2024-12-18 01:22:20|6050.87|6050.17|6050.62|6049.92|6051|6050.3|6050.5|6049.8|25
1734484950000|2024-12-18 01:22:30|6050.5|6049.8|6050.75|6050.05|6050.75|6050.05|6050.5|6049.8|16
1734484970000|2024-12-18 01:22:50|||||||||14
1734484980000|2024-12-18 01:23:00|6050.62|6049.92|6050.62|6049.92|6050.75|6050.05|6050.62|6049.92|2
1734484990000|2024-12-18 01:23:10|6050.75|6050.05|6050.62|6049.92|6050.75|6050.05|6050.5|6049.8|7
1734485000000|2024-12-18 01:23:20|6050.5|6049.8|6050.75|6050.05|6050.75|6050.05|6050.5|6049.8|1
1734485010000|2024-12-18 01:23:30|6050.62|6049.92|6050.62|6049.92|6050.62|6049.92|6050.5|6049.8|2
1734485020000|2024-12-18 01:23:40|6050.75|6050.05|6050.75|6050.05|6050.75|6050.05|6050.75|6050.05|2
1734485030000|2024-12-18 01:23:50|6051|6050.3|6051|6050.3|6051|6050.3|6051|6050.3|3
1734485050000|2024-12-18 01:24:10|6050.87|6050.17|6050.87|6050.17|6051|6050.3|6050.75|6050.05|16
1734485060000|2024-12-18 01:24:20|6051|6050.3|6051|6050.3|6051|6050.3|6051|6050.3|1
1734485070000|2024-12-18 01:24:30|6050.75|6050.05|6051|6050.3|6051|6050.3|6050.75|6050.05|3
1734485080000|2024-12-18 01:24:40|6050.87|6050.17|6051|6050.3|6051|6050.3|6050.75|6050.05|5
1734485090000|2024-12-18 01:24:50|6050.87|6050.17|6051|6050.3|6051|6050.3|6050.87|6050.17|1
1734485100000|2024-12-18 01:25:00|6050.87|6050.17|6050.5|6049.8|6050.87|6050.17|6050.5|6049.8|7
1734485110000|2024-12-18 01:25:10|6050.62|6049.92|6050.75|6050.05|6050.75|6050.05|6050.62|6049.92|48
1734485120000|2024-12-18 01:25:20|6051|6050.3|6051.12|6050.42|6051.12|6050.42|6051|6050.3|63
1734485130000|2024-12-18 01:25:30|6051.25|6050.55|6051.25|6050.55|6051.25|6050.55|6051.25|6050.55|22
1734485140000|2024-12-18 01:25:40|||||||||17
1734485150000|2024-12-18 01:25:50|6051.37|6050.67|6051.25|6050.55|6051.37|6050.67|6051.25|6050.55|9
1734485160000|2024-12-18 01:26:00|6051.37|6050.67|6051.75|6051.05|6051.75|6051.05|6051.37|6050.67|29
1734485170000|2024-12-18 01:26:10|6052|6051.3|6051.5|6050.8|6052|6051.3|6051.5|6050.8|39
1734485180000|2024-12-18 01:26:20|6051.62|6050.92|6051.75|6051.05|6051.75|6051.05|6051.5|6050.8|2
1734485190000|2024-12-18 01:26:30|||||||||7
1734485200000|2024-12-18 01:26:40|6051.87|6051.17|6052|6051.3|6052|6051.3|6051.75|6051.05|20
1734485210000|2024-12-18 01:26:50|6051.87|6051.17|6052|6051.3|6052|6051.3|6051.87|6051.17|22
1734485220000|2024-12-18 01:27:00|6051.75|6051.05|6051.75|6051.05|6052|6051.3|6051.75|6051.05|39
1734485250000|2024-12-18 01:27:30|||||||||5
1734485270000|2024-12-18 01:27:50|6051.87|6051.17|6051.75|6051.05|6052|6051.3|6051.75|6051.05|30
1734485280000|2024-12-18 01:28:00|6051.5|6050.8|6051.75|6051.05|6051.75|6051.05|6051.5|6050.8|23
1734485300000|2024-12-18 01:28:20|||||||||3
1734485310000|2024-12-18 01:28:30|6051.62|6050.92|6051.5|6050.8|6051.62|6050.92|6051.5|6050.8|7
1734485320000|2024-12-18 01:28:40|||||||||1
1734485330000|2024-12-18 01:28:50|||||||||17
1734485360000|2024-12-18 01:29:20|6051.62|6050.92|6051.75|6051.05|6051.75|6051.05|6051.5|6050.8|30
1734485370000|2024-12-18 01:29:30|6052|6051.3|6051.75|6051.05|6052|6051.3|6051.75|6051.05|40
1734485390000|2024-12-18 01:29:50|6052|6051.3|6051.75|6051.05|6052|6051.3|6051.75|6051.05|9
1734485400000|2024-12-18 01:30:00|6051.62|6050.92|6051.75|6051.05|6051.75|6051.05|6051.5|6050.8|24
1734485430000|2024-12-18 01:30:30|6052|6051.3|6052|6051.3|6052|6051.3|6052|6051.3|14
1734485450000|2024-12-18 01:30:50|6051.87|6051.17|6052|6051.3|6052|6051.3|6051.87|6051.17|14
1734485460000|2024-12-18 01:31:00|6051.87|6051.17|6051.75|6051.05|6051.87|6051.17|6051.75|6051.05|67
1734485470000|2024-12-18 01:31:10|6051.62|6050.92|6051.75|6051.05|6051.75|6051.05|6051.62|6050.92|14
1734485480000|2024-12-18 01:31:20|6052|6051.3|6052|6051.3|6052|6051.3|6052|6051.3|10
1734485500000|2024-12-18 01:31:40|6051.75|6051.05|6051.75|6051.05|6052|6051.3|6051.75|6051.05|89
1734485510000|2024-12-18 01:31:50|6052|6051.3|6052|6051.3|6052|6051.3|6052|6051.3|13
1734485520000|2024-12-18 01:32:00|6052.12|6051.42|6052.25|6051.55|6052.25|6051.55|6052.12|6051.42|10
1734485530000|2024-12-18 01:32:10|6052.12|6051.42|6052.25|6051.55|6052.25|6051.55|6052|6051.3|22
1734485540000|2024-12-18 01:32:20|6052.12|6051.42|6052.25|6051.55|6052.25|6051.55|6052.12|6051.42|8
1734485550000|2024-12-18 01:32:30|6052.12|6051.42|6052.12|6051.42|6052.25|6051.55|6052.12|6051.42|12
1734485560000|2024-12-18 01:32:40|6052|6051.3|6052.25|6051.55|6052.25|6051.55|6052|6051.3|3
1734485570000|2024-12-18 01:32:50|||||||||105
1734485580000|2024-12-18 01:33:00|6052|6051.3|6052|6051.3|6052|6051.3|6052|6051.3|4
1734485590000|2024-12-18 01:33:10|||||||||1
1734485600000|2024-12-18 01:33:20|6052.25|6051.55|6052.25|6051.55|6052.25|6051.55|6052.25|6051.55|6
1734485620000|2024-12-18 01:33:40|6052.37|6051.67|6052.5|6051.8|6052.5|6051.8|6052.37|6051.67|13
1734485630000|2024-12-18 01:33:50|6052.37|6051.67|6052.25|6051.55|6052.5|6051.8|6052.25|6051.55|24
1734485650000|2024-12-18 01:34:10|6052|6051.3|6052|6051.3|6052.12|6051.42|6052|6051.3|9
1734485660000|2024-12-18 01:34:20|||||||||2
1734485670000|2024-12-18 01:34:30|6052.12|6051.42|6052.25|6051.55|6052.25|6051.55|6052|6051.3|17
1734485690000|2024-12-18 01:34:50|6052.12|6051.42|6052.12|6051.42|6052.25|6051.55|6052|6051.3|18
1734485700000|2024-12-18 01:35:00|6052.25|6051.55|6052.25|6051.55|6052.25|6051.55|6052.12|6051.42|10
1734485720000|2024-12-18 01:35:20|||||||||30
1734485730000|2024-12-18 01:35:30|6052.37|6051.67|6052.5|6051.8|6052.5|6051.8|6052.37|6051.67|8
1734485750000|2024-12-18 01:35:50|||||||||2
1734485760000|2024-12-18 01:36:00|6052.62|6051.92|6052.5|6051.8|6052.75|6052.05|6052.5|6051.8|150
1734485770000|2024-12-18 01:36:10|6052.75|6052.05|6052.87|6052.17|6053|6052.3|6052.75|6052.05|22
1734485780000|2024-12-18 01:36:20|6053|6052.3|6053.37|6052.67|6053.5|6052.8|6053|6052.3|67
1734485790000|2024-12-18 01:36:30|6053.5|6052.8|6053.5|6052.8|6053.75|6053.05|6053.5|6052.8|50
1734485800000|2024-12-18 01:36:40|||||||||4
1734485820000|2024-12-18 01:37:00|6053.25|6052.55|6053.37|6052.67|6053.5|6052.8|6053.25|6052.55|62
1734485830000|2024-12-18 01:37:10|6053.5|6052.8|6053.75|6053.05|6053.75|6053.05|6053.37|6052.67|20
1734485840000|2024-12-18 01:37:20|6053.5|6052.8|6053.5|6052.8|6053.75|6053.05|6053.5|6052.8|66
1734485850000|2024-12-18 01:37:30|||||||||1
1734485860000|2024-12-18 01:37:40|||||||||2
1734485880000|2024-12-18 01:38:00|||||||||35
1734485890000|2024-12-18 01:38:10|6053.75|6053.05|6053.5|6052.8|6053.75|6053.05|6053.5|6052.8|56
1734485900000|2024-12-18 01:38:20|||||||||1
1734485940000|2024-12-18 01:39:00|6053.25|6052.55|6053.25|6052.55|6053.5|6052.8|6053.25|6052.55|34
1734485950000|2024-12-18 01:39:10|||||||||6
1734485960000|2024-12-18 01:39:20|||||||||1
1734485970000|2024-12-18 01:39:30|6053.12|6052.42|6053.5|6052.8|6053.5|6052.8|6053.12|6052.42|19
1734485980000|2024-12-18 01:39:40|6053.75|6053.05|6053.75|6053.05|6053.75|6053.05|6053.75|6053.05|9
1734486000000|2024-12-18 01:40:00|6053.5|6052.8|6053.75|6053.05|6053.75|6053.05|6053.5|6052.8|20
1734486010000|2024-12-18 01:40:10|6053.5|6052.8|6053.5|6052.8|6053.5|6052.8|6053.5|6052.8|5
1734486030000|2024-12-18 01:40:30|6053.75|6053.05|6053.75|6053.05|6053.75|6053.05|6053.75|6053.05|7
1734486040000|2024-12-18 01:40:40|||||||||13
1734486050000|2024-12-18 01:40:50|||||||||4
1734486060000|2024-12-18 01:41:00|6053.5|6052.8|6053.5|6052.8|6053.62|6052.92|6053.5|6052.8|28
1734486080000|2024-12-18 01:41:20|6053.62|6052.92|6053.75|6053.05|6053.75|6053.05|6053.62|6052.92|8
1734486090000|2024-12-18 01:41:30|6054|6053.3|6054|6053.3|6054|6053.3|6054|6053.3|14
1734486100000|2024-12-18 01:41:40|6053.87|6053.17|6054|6053.3|6054|6053.3|6053.87|6053.17|4
1734486110000|2024-12-18 01:41:50|6054.25|6053.55|6054.25|6053.55|6054.25|6053.55|6054.25|6053.55|32
1734486120000|2024-12-18 01:42:00|||||||||8
1734486130000|2024-12-18 01:42:10|6054.37|6053.67|6054.5|6053.8|6054.5|6053.8|6054.25|6053.55|33
1734486140000|2024-12-18 01:42:20|6054.37|6053.67|6054.5|6053.8|6054.5|6053.8|6054.37|6053.67|28
1734486150000|2024-12-18 01:42:30|6054.62|6053.92|6054.75|6054.05|6054.75|6054.05|6054.62|6053.92|21
1734486160000|2024-12-18 01:42:40|6054.62|6053.92|6054.5|6053.8|6054.62|6053.92|6054.5|6053.8|33
1734486170000|2024-12-18 01:42:50|6054.62|6053.92|6054.5|6053.8|6054.75|6054.05|6054.5|6053.8|48
1734486180000|2024-12-18 01:43:00|6054.62|6053.92|6054.75|6054.05|6054.75|6054.05|6054.62|6053.92|10
1734486210000|2024-12-18 01:43:30|||||||||1
1734486220000|2024-12-18 01:43:40|6054.5|6053.8|6054.5|6053.8|6054.5|6053.8|6054.5|6053.8|14
1734486230000|2024-12-18 01:43:50|||||||||1
1734486240000|2024-12-18 01:44:00|||||||||2
1734486250000|2024-12-18 01:44:10|||||||||5
1734486260000|2024-12-18 01:44:20|||||||||15
1734486270000|2024-12-18 01:44:30|6054.62|6053.92|6054.5|6053.8|6054.62|6053.92|6054.5|6053.8|20
1734486280000|2024-12-18 01:44:40|6055.25|6054.55|6055.25|6054.55|6055.25|6054.55|6055.25|6054.55|125
1734486300000|2024-12-18 01:45:00|6055|6054.3|6055|6054.3|6055|6054.3|6055|6054.3|77
1734486310000|2024-12-18 01:45:10|||||||||1
1734486320000|2024-12-18 01:45:20|||||||||4
1734486340000|2024-12-18 01:45:40|6054.75|6054.05|6055|6054.3|6055|6054.3|6054.75|6054.05|81
1734486360000|2024-12-18 01:46:00|||||||||44
1734486380000|2024-12-18 01:46:20|6054.87|6054.17|6054.75|6054.05|6055|6054.3|6054.75|6054.05|117
1734486390000|2024-12-18 01:46:30|6054.87|6054.17|6055|6054.3|6055|6054.3|6054.75|6054.05|20
1734486400000|2024-12-18 01:46:40|||||||||12
1734486430000|2024-12-18 01:47:10|6054.87|6054.17|6055|6054.3|6055|6054.3|6054.87|6054.17|28
1734486450000|2024-12-18 01:47:30|||||||||5
1734486490000|2024-12-18 01:48:10|6055.12|6054.42|6055|6054.3|6055.12|6054.42|6055|6054.3|50
1734486500000|2024-12-18 01:48:20|||||||||5
1734486520000|2024-12-18 01:48:40|6055.25|6054.55|6055|6054.3|6055.25|6054.55|6055|6054.3|35
1734486540000|2024-12-18 01:49:00|6054.75|6054.05|6054.75|6054.05|6054.75|6054.05|6054.75|6054.05|6
1734486550000|2024-12-18 01:49:10|6054.87|6054.17|6055|6054.3|6055|6054.3|6054.87|6054.17|4
1734486570000|2024-12-18 01:49:30|||||||||12
1734486580000|2024-12-18 01:49:40|||||||||1
1734486590000|2024-12-18 01:49:50|6055.12|6054.42|6055.25|6054.55|6055.25|6054.55|6055.12|6054.42|12
1734486600000|2024-12-18 01:50:00|6055.12|6054.42|6055.25|6054.55|6055.25|6054.55|6055.12|6054.42|14
1734486610000|2024-12-18 01:50:10|6055.12|6054.42|6055|6054.3|6055.25|6054.55|6055|6054.3|29
1734486620000|2024-12-18 01:50:20|6055.12|6054.42|6055.25|6054.55|6055.25|6054.55|6055.12|6054.42|16
1734486630000|2024-12-18 01:50:30|6055.12|6054.42|6055.25|6054.55|6055.25|6054.55|6055.12|6054.42|9
1734486650000|2024-12-18 01:50:50|||||||||36
1734486660000|2024-12-18 01:51:00|6055.12|6054.42|6054.75|6054.05|6055.12|6054.42|6054.75|6054.05|34
1734486670000|2024-12-18 01:51:10|6054.87|6054.17|6054.75|6054.05|6055|6054.3|6054.75|6054.05|24
1734486680000|2024-12-18 01:51:20|6054.87|6054.17|6054.87|6054.17|6054.87|6054.17|6054.87|6054.17|2
1734486690000|2024-12-18 01:51:30|6055|6054.3|6054.75|6054.05|6055|6054.3|6054.75|6054.05|5
1734486710000|2024-12-18 01:51:50|||||||||5
1734486720000|2024-12-18 01:52:00|6054.5|6053.8|6054.75|6054.05|6054.75|6054.05|6054.5|6053.8|38
1734486730000|2024-12-18 01:52:10|6054.62|6053.92|6054.75|6054.05|6054.75|6054.05|6054.5|6053.8|16
1734486740000|2024-12-18 01:52:20|6055|6054.3|6054.75|6054.05|6055|6054.3|6054.75|6054.05|17
1734486770000|2024-12-18 01:52:50|||||||||5
1734486790000|2024-12-18 01:53:10|6054.62|6053.92|6054.25|6053.55|6054.75|6054.05|6054.25|6053.55|64
1734486800000|2024-12-18 01:53:20|6054.5|6053.8|6054.25|6053.55|6054.5|6053.8|6054.25|6053.55|38
1734486810000|2024-12-18 01:53:30|6054.5|6053.8|6054.5|6053.8|6054.5|6053.8|6054.25|6053.55|31
1734486820000|2024-12-18 01:53:40|6054.25|6053.55|6054.5|6053.8|6054.5|6053.8|6054.25|6053.55|74
1734486860000|2024-12-18 01:54:20|||||||||7
1734486870000|2024-12-18 01:54:30|6054.75|6054.05|6054.75|6054.05|6054.75|6054.05|6054.75|6054.05|30
1734486880000|2024-12-18 01:54:40|||||||||4
1734486900000|2024-12-18 01:55:00|6054.5|6053.8|6054.5|6053.8|6054.5|6053.8|6054.5|6053.8|26
1734486910000|2024-12-18 01:55:10|6054.75|6054.05|6054.75|6054.05|6054.75|6054.05|6054.75|6054.05|30
1734486920000|2024-12-18 01:55:20|6054.87|6054.17|6055|6054.3|6055|6054.3|6054.87|6054.17|457
1734486930000|2024-12-18 01:55:30|6054.75|6054.05|6054.75|6054.05|6054.75|6054.05|6054.75|6054.05|5
1734486970000|2024-12-18 01:56:10|6054.87|6054.17|6055|6054.3|6055|6054.3|6054.87|6054.17|67
1734486980000|2024-12-18 01:56:20|6055.25|6054.55|6055.25|6054.55|6055.25|6054.55|6055.25|6054.55|21
1734486990000|2024-12-18 01:56:30|6055.12|6054.42|6055.12|6054.42|6055.12|6054.42|6055|6054.3|19
1734487000000|2024-12-18 01:56:40|6055|6054.3|6055.25|6054.55|6055.25|6054.55|6055|6054.3|6
1734487010000|2024-12-18 01:56:50|||||||||17
1734487020000|2024-12-18 01:57:00|6055.37|6054.67|6055.25|6054.55|6055.37|6054.67|6055.25|6054.55|51
1734487030000|2024-12-18 01:57:10|6055|6054.3|6055.25|6054.55|6055.25|6054.55|6055|6054.3|2
1734487040000|2024-12-18 01:57:20|6055.12|6054.42|6055|6054.3|6055.12|6054.42|6055|6054.3|9
1734487050000|2024-12-18 01:57:30|||||||||2
1734487060000|2024-12-18 01:57:40|6054.87|6054.17|6055|6054.3|6055|6054.3|6054.75|6054.05|61
1734487070000|2024-12-18 01:57:50|6055.25|6054.55|6055.25|6054.55|6055.25|6054.55|6055.25|6054.55|15
1734487100000|2024-12-18 01:58:20|6055.37|6054.67|6055.5|6054.8|6055.5|6054.8|6055.37|6054.67|15
1734487110000|2024-12-18 01:58:30|||||||||3
1734487130000|2024-12-18 01:58:50|6055.62|6054.92|6055.5|6054.8|6055.62|6054.92|6055.5|6054.8|30
1734487140000|2024-12-18 01:59:00|6055.62|6054.92|6055.87|6055.17|6056|6055.3|6055.62|6054.92|157
1734487150000|2024-12-18 01:59:10|6055.75|6055.05|6055.75|6055.05|6055.75|6055.05|6055.75|6055.05|0
1734487180000|2024-12-18 01:59:40|6055.5|6054.8|6055.75|6055.05|6055.75|6055.05|6055.5|6054.8|39
1734487200000|2024-12-18 02:00:00|6055.87|6055.17|6056|6055.3|6056|6055.3|6055.87|6055.17|20
1734487210000|2024-12-18 02:00:10|6056.12|6055.42|6056|6055.3|6056.12|6055.42|6056|6055.3|20
1734487220000|2024-12-18 02:00:20|||||||||21
1734487230000|2024-12-18 02:00:30|||||||||10
1734487240000|2024-12-18 02:00:40|||||||||13
1734487250000|2024-12-18 02:00:50|6055.87|6055.17|6056|6055.3|6056|6055.3|6055.75|6055.05|47
1734487260000|2024-12-18 02:01:00|6055.75|6055.05|6056|6055.3|6056|6055.3|6055.75|6055.05|17
1734487270000|2024-12-18 02:01:10|6056.25|6055.55|6056.25|6055.55|6056.25|6055.55|6056.12|6055.42|27
1734487280000|2024-12-18 02:01:20|6056.12|6055.42|6056|6055.3|6056.25|6055.55|6056|6055.3|12
1734487290000|2024-12-18 02:01:30|||||||||2
1734487300000|2024-12-18 02:01:40|6056.12|6055.42|6056.25|6055.55|6056.25|6055.55|6056.12|6055.42|21
1734487310000|2024-12-18 02:01:50|||||||||8
1734487330000|2024-12-18 02:02:10|||||||||14
1734487340000|2024-12-18 02:02:20|6056.12|6055.42|6056|6055.3|6056.12|6055.42|6056|6055.3|9
1734487350000|2024-12-18 02:02:30|6056.12|6055.42|6056.25|6055.55|6056.25|6055.55|6056.12|6055.42|7
1734487360000|2024-12-18 02:02:40|||||||||5
1734487380000|2024-12-18 02:03:00|6056|6055.3|6056.25|6055.55|6056.25|6055.55|6056|6055.3|22
1734487390000|2024-12-18 02:03:10|||||||||6
1734487420000|2024-12-18 02:03:40|||||||||9
1734487430000|2024-12-18 02:03:50|||||||||27
1734487440000|2024-12-18 02:04:00|||||||||3
1734487450000|2024-12-18 02:04:10|6056.37|6055.67|6056.5|6055.8|6056.5|6055.8|6056.25|6055.55|38
1734487460000|2024-12-18 02:04:20|6056.75|6056.05|6056.25|6055.55|6056.75|6056.05|6056.25|6055.55|69
1734487470000|2024-12-18 02:04:30|||||||||13
1734487490000|2024-12-18 02:04:50|6056.5|6055.8|6056|6055.3|6056.5|6055.8|6056|6055.3|89
1734487520000|2024-12-18 02:05:20|||||||||3
1734487530000|2024-12-18 02:05:30|6056.12|6055.42|6056.25|6055.55|6056.25|6055.55|6056.12|6055.42|32
1734487540000|2024-12-18 02:05:40|6056.37|6055.67|6056.25|6055.55|6056.37|6055.67|6056.25|6055.55|5
1734487560000|2024-12-18 02:06:00|6056.5|6055.8|6056.25|6055.55|6056.5|6055.8|6056.25|6055.55|7
1734487590000|2024-12-18 02:06:30|||||||||16
1734487600000|2024-12-18 02:06:40|6056.37|6055.67|6056.25|6055.55|6056.5|6055.8|6056.25|6055.55|23
1734487610000|2024-12-18 02:06:50|6056.37|6055.67|6056.37|6055.67|6056.37|6055.67|6056.37|6055.67|11
1734487620000|2024-12-18 02:07:00|6056.5|6055.8|6056.25|6055.55|6056.5|6055.8|6056.25|6055.55|1
1734487630000|2024-12-18 02:07:10|6056.37|6055.67|6056.5|6055.8|6056.5|6055.8|6056.37|6055.67|8
1734487640000|2024-12-18 02:07:20|6057|6056.3|6057|6056.3|6057|6056.3|6056.75|6056.05|99
1734487650000|2024-12-18 02:07:30|||||||||2
1734487660000|2024-12-18 02:07:40|||||||||11
1734487670000|2024-12-18 02:07:50|6057.25|6056.55|6057|6056.3|6057.25|6056.55|6057|6056.3|69
1734487680000|2024-12-18 02:08:00|6056.87|6056.17|6057.25|6056.55|6057.25|6056.55|6056.75|6056.05|84
1734487690000|2024-12-18 02:08:10|||||||||8
1734487700000|2024-12-18 02:08:20|||||||||2
1734487710000|2024-12-18 02:08:30|6057|6056.3|6057|6056.3|6057|6056.3|6057|6056.3|28
1734487720000|2024-12-18 02:08:40|6057.12|6056.42|6057|6056.3|6057.12|6056.42|6057|6056.3|9
1734487740000|2024-12-18 02:09:00|6057.12|6056.42|6057.5|6056.8|6057.5|6056.8|6057.12|6056.42|52
1734487750000|2024-12-18 02:09:10|6057.25|6056.55|6057.25|6056.55|6057.37|6056.67|6057.25|6056.55|26
1734487760000|2024-12-18 02:09:20|6057.37|6056.67|6057.25|6056.55|6057.37|6056.67|6057.25|6056.55|10
1734487780000|2024-12-18 02:09:40|||||||||4
1734487800000|2024-12-18 02:10:00|6057.12|6056.42|6057|6056.3|6057.12|6056.42|6057|6056.3|40
1734487810000|2024-12-18 02:10:10|6057.12|6056.42|6057|6056.3|6057.12|6056.42|6057|6056.3|2
1734487820000|2024-12-18 02:10:20|6057.12|6056.42|6057|6056.3|6057.12|6056.42|6057|6056.3|4
1734487830000|2024-12-18 02:10:30|||||||||4
1734487840000|2024-12-18 02:10:40|||||||||6
1734487850000|2024-12-18 02:10:50|6057.12|6056.42|6057.25|6056.55|6057.25|6056.55|6057.12|6056.42|16
1734487870000|2024-12-18 02:11:10|||||||||4
1734487880000|2024-12-18 02:11:20|||||||||3
1734487890000|2024-12-18 02:11:30|6057|6056.3|6057|6056.3|6057|6056.3|6057|6056.3|10
1734487900000|2024-12-18 02:11:40|6057.12|6056.42|6057|6056.3|6057.12|6056.42|6057|6056.3|12
1734487910000|2024-12-18 02:11:50|6056.87|6056.17|6056.75|6056.05|6056.87|6056.17|6056.75|6056.05|16
1734487930000|2024-12-18 02:12:10|6056.5|6055.8|6056.75|6056.05|6056.75|6056.05|6056.5|6055.8|66
1734487940000|2024-12-18 02:12:20|||||||||6
1734487950000|2024-12-18 02:12:30|||||||||4
1734487960000|2024-12-18 02:12:40|||||||||2
1734487970000|2024-12-18 02:12:50|6056.87|6056.17|6057|6056.3|6057|6056.3|6056.87|6056.17|6
1734487980000|2024-12-18 02:13:00|||||||||10
1734487990000|2024-12-18 02:13:10|||||||||1
1734488000000|2024-12-18 02:13:20|||||||||1
1734488010000|2024-12-18 02:13:30|6057.25|6056.55|6057.25|6056.55|6057.37|6056.67|6057.25|6056.55|45
1734488020000|2024-12-18 02:13:40|6057.5|6056.8|6057.5|6056.8|6057.5|6056.8|6057.5|6056.8|24
1734488030000|2024-12-18 02:13:50|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|28
1734488040000|2024-12-18 02:14:00|6057.37|6056.67|6057.5|6056.8|6057.5|6056.8|6057.25|6056.55|14
1734488050000|2024-12-18 02:14:10|6057.37|6056.67|6057.25|6056.55|6057.5|6056.8|6057.25|6056.55|17
1734488080000|2024-12-18 02:14:40|6057.37|6056.67|6057.5|6056.8|6057.5|6056.8|6057.37|6056.67|10
1734488090000|2024-12-18 02:14:50|||||||||2
1734488110000|2024-12-18 02:15:10|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|24
1734488130000|2024-12-18 02:15:30|6057.12|6056.42|6057.25|6056.55|6057.25|6056.55|6057.12|6056.42|65
1734488150000|2024-12-18 02:15:50|6057.12|6056.42|6057.25|6056.55|6057.25|6056.55|6057|6056.3|41
1734488160000|2024-12-18 02:16:00|||||||||2
1734488180000|2024-12-18 02:16:20|6057|6056.3|6057|6056.3|6057|6056.3|6057|6056.3|21
1734488190000|2024-12-18 02:16:30|6056.87|6056.17|6057|6056.3|6057|6056.3|6056.87|6056.17|44
1734488200000|2024-12-18 02:16:40|6056.87|6056.17|6057|6056.3|6057|6056.3|6056.87|6056.17|2
1734488220000|2024-12-18 02:17:00|6056.87|6056.17|6056.75|6056.05|6056.87|6056.17|6056.75|6056.05|13
1734488230000|2024-12-18 02:17:10|6056.87|6056.17|6057|6056.3|6057|6056.3|6056.87|6056.17|7
1734488240000|2024-12-18 02:17:20|6056.87|6056.17|6056.87|6056.17|6057|6056.3|6056.75|6056.05|11
1734488250000|2024-12-18 02:17:30|6056.75|6056.05|6057|6056.3|6057|6056.3|6056.75|6056.05|8
1734488260000|2024-12-18 02:17:40|||||||||1
1734488270000|2024-12-18 02:17:50|6056.87|6056.17|6056.75|6056.05|6056.87|6056.17|6056.75|6056.05|9
1734488280000|2024-12-18 02:18:00|6056.87|6056.17|6057|6056.3|6057|6056.3|6056.87|6056.17|2
1734488290000|2024-12-18 02:18:10|6056.75|6056.05|6056.75|6056.05|6056.75|6056.05|6056.75|6056.05|2
1734488330000|2024-12-18 02:18:50|6057|6056.3|6056.87|6056.17|6057|6056.3|6056.75|6056.05|22
1734488340000|2024-12-18 02:19:00|6057|6056.3|6056.75|6056.05|6057|6056.3|6056.75|6056.05|1
1734488350000|2024-12-18 02:19:10|||||||||6
1734488360000|2024-12-18 02:19:20|||||||||3
1734488370000|2024-12-18 02:19:30|||||||||1
1734488380000|2024-12-18 02:19:40|6056.87|6056.17|6056.87|6056.17|6056.87|6056.17|6056.75|6056.05|21
1734488390000|2024-12-18 02:19:50|6056.75|6056.05|6057|6056.3|6057|6056.3|6056.75|6056.05|5
1734488420000|2024-12-18 02:20:20|6056.87|6056.17|6057|6056.3|6057|6056.3|6056.87|6056.17|19
1734488430000|2024-12-18 02:20:30|6056.87|6056.17|6057|6056.3|6057|6056.3|6056.87|6056.17|11
1734488450000|2024-12-18 02:20:50|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|42
1734488460000|2024-12-18 02:21:00|||||||||2
1734488480000|2024-12-18 02:21:20|6057|6056.3|6057|6056.3|6057|6056.3|6057|6056.3|35
1734488490000|2024-12-18 02:21:30|||||||||2
1734488500000|2024-12-18 02:21:40|||||||||1
1734488510000|2024-12-18 02:21:50|6056.75|6056.05|6057|6056.3|6057|6056.3|6056.75|6056.05|28
1734488530000|2024-12-18 02:22:10|||||||||7
1734488540000|2024-12-18 02:22:20|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|45
1734488560000|2024-12-18 02:22:40|||||||||21
1734488570000|2024-12-18 02:22:50|||||||||21
1734488580000|2024-12-18 02:23:00|||||||||1
1734488600000|2024-12-18 02:23:20|||||||||4
1734488610000|2024-12-18 02:23:30|6057.12|6056.42|6057|6056.3|6057.25|6056.55|6057|6056.3|27
1734488620000|2024-12-18 02:23:40|6057.12|6056.42|6057|6056.3|6057.25|6056.55|6057|6056.3|10
1734488630000|2024-12-18 02:23:50|6057.12|6056.42|6057.25|6056.55|6057.25|6056.55|6057.12|6056.42|6
1734488640000|2024-12-18 02:24:00|||||||||32
1734488670000|2024-12-18 02:24:30|||||||||1
1734488680000|2024-12-18 02:24:40|||||||||19
1734488710000|2024-12-18 02:25:10|||||||||16
1734488720000|2024-12-18 02:25:20|6057.12|6056.42|6057|6056.3|6057.12|6056.42|6057|6056.3|12
1734488730000|2024-12-18 02:25:30|6057.12|6056.42|6057|6056.3|6057.12|6056.42|6057|6056.3|11
1734488760000|2024-12-18 02:26:00|6057.12|6056.42|6057|6056.3|6057.12|6056.42|6057|6056.3|8
1734488780000|2024-12-18 02:26:20|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|9
1734488800000|2024-12-18 02:26:40|||||||||2
1734488810000|2024-12-18 02:26:50|||||||||2
1734488820000|2024-12-18 02:27:00|||||||||6
1734488840000|2024-12-18 02:27:20|6057.12|6056.42|6057|6056.3|6057.12|6056.42|6057|6056.3|40
1734488850000|2024-12-18 02:27:30|||||||||30
1734488900000|2024-12-18 02:28:20|6056.75|6056.05|6056.75|6056.05|6056.75|6056.05|6056.75|6056.05|53
1734488920000|2024-12-18 02:28:40|6057|6056.3|6057|6056.3|6057|6056.3|6057|6056.3|76
1734488940000|2024-12-18 02:29:00|||||||||25
1734488950000|2024-12-18 02:29:10|6057.12|6056.42|6057|6056.3|6057.12|6056.42|6057|6056.3|8
1734488960000|2024-12-18 02:29:20|||||||||7
1734488970000|2024-12-18 02:29:30|||||||||2
1734489010000|2024-12-18 02:30:10|||||||||8
1734489020000|2024-12-18 02:30:20|||||||||1
1734489040000|2024-12-18 02:30:40|||||||||4
1734489060000|2024-12-18 02:31:00|6057.12|6056.42|6057|6056.3|6057.12|6056.42|6057|6056.3|12
1734489070000|2024-12-18 02:31:10|||||||||2
1734489080000|2024-12-18 02:31:20|||||||||16
1734489090000|2024-12-18 02:31:30|||||||||5
1734489100000|2024-12-18 02:31:40|||||||||4
1734489110000|2024-12-18 02:31:50|6057.12|6056.42|6057.25|6056.55|6057.25|6056.55|6057.12|6056.42|10
1734489120000|2024-12-18 02:32:00|||||||||1
1734489180000|2024-12-18 02:33:00|6057.12|6056.42|6057|6056.3|6057.12|6056.42|6057|6056.3|55
1734489190000|2024-12-18 02:33:10|||||||||1
1734489210000|2024-12-18 02:33:30|6056.75|6056.05|6056.75|6056.05|6056.75|6056.05|6056.75|6056.05|26
1734489220000|2024-12-18 02:33:40|||||||||8
1734489240000|2024-12-18 02:34:00|||||||||4
1734489250000|2024-12-18 02:34:10|||||||||3
1734489290000|2024-12-18 02:34:50|||||||||57
1734489310000|2024-12-18 02:35:10|||||||||5
1734489320000|2024-12-18 02:35:20|||||||||2
1734489330000|2024-12-18 02:35:30|||||||||9
1734489350000|2024-12-18 02:35:50|||||||||2
1734489360000|2024-12-18 02:36:00|6056.62|6055.92|6056.75|6056.05|6056.75|6056.05|6056.62|6055.92|144
1734489460000|2024-12-18 02:37:40|6056.62|6055.92|6056.5|6055.8|6056.75|6056.05|6056.5|6055.8|226
1734489470000|2024-12-18 02:37:50|||||||||6
1734489480000|2024-12-18 02:38:00|||||||||33
1734489490000|2024-12-18 02:38:10|6056.62|6055.92|6056.75|6056.05|6056.75|6056.05|6056.62|6055.92|46
1734489520000|2024-12-18 02:38:40|||||||||9
1734489530000|2024-12-18 02:38:50|6056.87|6056.17|6057|6056.3|6057|6056.3|6056.87|6056.17|14
1734489540000|2024-12-18 02:39:00|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|49
1734489550000|2024-12-18 02:39:10|6057.12|6056.42|6057|6056.3|6057.12|6056.42|6057|6056.3|23
1734489560000|2024-12-18 02:39:20|||||||||18
1734489590000|2024-12-18 02:39:50|||||||||3
1734489600000|2024-12-18 02:40:00|||||||||3
1734489630000|2024-12-18 02:40:30|6056.75|6056.05|6056.75|6056.05|6056.75|6056.05|6056.75|6056.05|18
1734489680000|2024-12-18 02:41:20|6056.62|6055.92|6056.75|6056.05|6056.75|6056.05|6056.5|6055.8|63
1734489700000|2024-12-18 02:41:40|6057|6056.3|6056.87|6056.17|6057|6056.3|6056.75|6056.05|40
1734489710000|2024-12-18 02:41:50|6056.75|6056.05|6056.75|6056.05|6056.75|6056.05|6056.75|6056.05|1
1734489720000|2024-12-18 02:42:00|6057|6056.3|6056.75|6056.05|6057|6056.3|6056.75|6056.05|11
1734489730000|2024-12-18 02:42:10|6056.87|6056.17|6057|6056.3|6057|6056.3|6056.75|6056.05|21
1734489740000|2024-12-18 02:42:20|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|13
1734489760000|2024-12-18 02:42:40|||||||||3
1734489780000|2024-12-18 02:43:00|6057.5|6056.8|6057.5|6056.8|6057.5|6056.8|6057.5|6056.8|64
1734489810000|2024-12-18 02:43:30|6057.25|6056.55|6057.25|6056.55|6057.5|6056.8|6057.25|6056.55|42
1734489820000|2024-12-18 02:43:40|6057.12|6056.42|6057.25|6056.55|6057.25|6056.55|6057|6056.3|28
1734489860000|2024-12-18 02:44:20|6057|6056.3|6057|6056.3|6057|6056.3|6057|6056.3|37
1734489870000|2024-12-18 02:44:30|6057.12|6056.42|6057.12|6056.42|6057.25|6056.55|6057|6056.3|23
1734489880000|2024-12-18 02:44:40|6057|6056.3|6057.25|6056.55|6057.25|6056.55|6057|6056.3|20
1734489890000|2024-12-18 02:44:50|6057.12|6056.42|6057.12|6056.42|6057.12|6056.42|6057|6056.3|14
1734489900000|2024-12-18 02:45:00|6057|6056.3|6057|6056.3|6057|6056.3|6057|6056.3|0
1734489940000|2024-12-18 02:45:40|6057.12|6056.42|6057.12|6056.42|6057.12|6056.42|6057.12|6056.42|17
1734489950000|2024-12-18 02:45:50|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|5
1734489960000|2024-12-18 02:46:00|6057.12|6056.42|6057.25|6056.55|6057.25|6056.55|6057|6056.3|3
1734489970000|2024-12-18 02:46:10|||||||||2
1734489980000|2024-12-18 02:46:20|6057.12|6056.42|6057|6056.3|6057.12|6056.42|6057|6056.3|3
1734490010000|2024-12-18 02:46:50|||||||||9
1734490020000|2024-12-18 02:47:00|6056.87|6056.17|6057|6056.3|6057|6056.3|6056.87|6056.17|17
1734490040000|2024-12-18 02:47:20|||||||||3
1734490080000|2024-12-18 02:48:00|6057.12|6056.42|6057.25|6056.55|6057.5|6056.8|6057.12|6056.42|50
1734490090000|2024-12-18 02:48:10|||||||||13
1734490110000|2024-12-18 02:48:30|||||||||1
1734490150000|2024-12-18 02:49:10|||||||||40
1734490170000|2024-12-18 02:49:30|6057.37|6056.67|6057.37|6056.67|6057.5|6056.8|6057.37|6056.67|49
1734490180000|2024-12-18 02:49:40|6057.5|6056.8|6057.37|6056.67|6057.5|6056.8|6057.25|6056.55|10
1734490190000|2024-12-18 02:49:50|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|0
1734490200000|2024-12-18 02:50:00|||||||||43
1734490220000|2024-12-18 02:50:20|6057.37|6056.67|6057.5|6056.8|6057.5|6056.8|6057.37|6056.67|12
1734490230000|2024-12-18 02:50:30|6057.37|6056.67|6057.25|6056.55|6057.37|6056.67|6057.25|6056.55|8
1734490240000|2024-12-18 02:50:40|6057.37|6056.67|6057.25|6056.55|6057.37|6056.67|6057.25|6056.55|3
1734490280000|2024-12-18 02:51:20|6057|6056.3|6057|6056.3|6057|6056.3|6057|6056.3|21
1734490290000|2024-12-18 02:51:30|6056.87|6056.17|6056.87|6056.17|6057|6056.3|6056.87|6056.17|20
1734490300000|2024-12-18 02:51:40|6057|6056.3|6056.87|6056.17|6057|6056.3|6056.87|6056.17|6
1734490310000|2024-12-18 02:51:50|6057|6056.3|6057|6056.3|6057|6056.3|6057|6056.3|0
1734490320000|2024-12-18 02:52:00|||||||||3
1734490330000|2024-12-18 02:52:10|6057.12|6056.42|6057.12|6056.42|6057.12|6056.42|6057.12|6056.42|2
1734490340000|2024-12-18 02:52:20|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|15
1734490370000|2024-12-18 02:52:50|||||||||4
1734490380000|2024-12-18 02:53:00|||||||||3
1734490410000|2024-12-18 02:53:30|6057.12|6056.42|6057.12|6056.42|6057.12|6056.42|6057|6056.3|15
1734490420000|2024-12-18 02:53:40|6057.25|6056.55|6057|6056.3|6057.25|6056.55|6057|6056.3|6
1734490430000|2024-12-18 02:53:50|6057.12|6056.42|6057.25|6056.55|6057.25|6056.55|6057.12|6056.42|3
1734490460000|2024-12-18 02:54:20|6057.5|6056.8|6057.5|6056.8|6057.75|6057.05|6057.5|6056.8|126
1734490470000|2024-12-18 02:54:30|||||||||15
1734490490000|2024-12-18 02:54:50|||||||||3
1734490500000|2024-12-18 02:55:00|||||||||11
1734490510000|2024-12-18 02:55:10|6057.62|6056.92|6057.5|6056.8|6057.62|6056.92|6057.5|6056.8|28
1734490550000|2024-12-18 02:55:50|6057.37|6056.67|6057.25|6056.55|6057.37|6056.67|6057.25|6056.55|17
1734490600000|2024-12-18 02:56:40|6057.37|6056.67|6057.5|6056.8|6057.5|6056.8|6057.37|6056.67|15
1734490610000|2024-12-18 02:56:50|||||||||3
1734490620000|2024-12-18 02:57:00|||||||||10
1734490630000|2024-12-18 02:57:10|6057.25|6056.55|6057.25|6056.55|6057.5|6056.8|6057.25|6056.55|24
1734490660000|2024-12-18 02:57:40|||||||||6
1734490680000|2024-12-18 02:58:00|||||||||3
1734490700000|2024-12-18 02:58:20|6057|6056.3|6057.12|6056.42|6057.12|6056.42|6057|6056.3|38
1734490710000|2024-12-18 02:58:30|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|3
1734490740000|2024-12-18 02:59:00|||||||||9
1734490760000|2024-12-18 02:59:20|6057.12|6056.42|6057.25|6056.55|6057.25|6056.55|6057.12|6056.42|10
1734490800000|2024-12-18 03:00:00|||||||||12
1734490810000|2024-12-18 03:00:10|6057|6056.3|6057.25|6056.55|6057.25|6056.55|6057|6056.3|30
1734490820000|2024-12-18 03:00:20|6057.12|6056.42|6057.12|6056.42|6057.12|6056.42|6057|6056.3|9
1734490830000|2024-12-18 03:00:30|6057|6056.3|6057|6056.3|6057|6056.3|6057|6056.3|8
1734490840000|2024-12-18 03:00:40|||||||||3
1734490880000|2024-12-18 03:01:20|||||||||7
1734490890000|2024-12-18 03:01:30|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|56
1734490900000|2024-12-18 03:01:40|6057.12|6056.42|6057.25|6056.55|6057.25|6056.55|6057.12|6056.42|13
1734490910000|2024-12-18 03:01:50|6057.12|6056.42|6057.25|6056.55|6057.25|6056.55|6057.12|6056.42|6
1734490930000|2024-12-18 03:02:10|6057.12|6056.42|6057.25|6056.55|6057.25|6056.55|6057.12|6056.42|14
1734490940000|2024-12-18 03:02:20|6057.12|6056.42|6057.25|6056.55|6057.25|6056.55|6057|6056.3|2
1734490950000|2024-12-18 03:02:30|6057|6056.3|6057.12|6056.42|6057.25|6056.55|6057|6056.3|10
1734490960000|2024-12-18 03:02:40|6057|6056.3|6057|6056.3|6057.12|6056.42|6057|6056.3|4
1734490970000|2024-12-18 03:02:50|6056.87|6056.17|6056.75|6056.05|6056.87|6056.17|6056.75|6056.05|13
1734490980000|2024-12-18 03:03:00|6056.87|6056.17|6056.87|6056.17|6057|6056.3|6056.75|6056.05|18
1734490990000|2024-12-18 03:03:10|6057|6056.3|6057|6056.3|6057|6056.3|6057|6056.3|6
1734491010000|2024-12-18 03:03:30|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|17
1734491020000|2024-12-18 03:03:40|6057.12|6056.42|6057|6056.3|6057.12|6056.42|6057|6056.3|13
1734491030000|2024-12-18 03:03:50|6057.12|6056.42|6057.12|6056.42|6057.12|6056.42|6057.12|6056.42|6
1734491040000|2024-12-18 03:04:00|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|0
1734491050000|2024-12-18 03:04:10|6057.37|6056.67|6057.5|6056.8|6057.5|6056.8|6057.37|6056.67|34
1734491060000|2024-12-18 03:04:20|||||||||10
1734491070000|2024-12-18 03:04:30|||||||||12
1734491090000|2024-12-18 03:04:50|||||||||9
1734491100000|2024-12-18 03:05:00|||||||||1
1734491110000|2024-12-18 03:05:10|||||||||6
1734491120000|2024-12-18 03:05:20|||||||||1
1734491130000|2024-12-18 03:05:30|||||||||5
1734491150000|2024-12-18 03:05:50|6057.37|6056.67|6057.5|6056.8|6057.5|6056.8|6057.25|6056.55|46
1734491170000|2024-12-18 03:06:10|6057.75|6057.05|6057.75|6057.05|6057.75|6057.05|6057.75|6057.05|20
1734491180000|2024-12-18 03:06:20|6057.5|6056.8|6057.5|6056.8|6057.62|6056.92|6057.5|6056.8|10
1734491210000|2024-12-18 03:06:50|||||||||3
1734491220000|2024-12-18 03:07:00|6057.37|6056.67|6057.5|6056.8|6057.5|6056.8|6057.25|6056.55|19
1734491240000|2024-12-18 03:07:20|||||||||4
1734491260000|2024-12-18 03:07:40|||||||||5
1734491270000|2024-12-18 03:07:50|6057.37|6056.67|6057.25|6056.55|6057.5|6056.8|6057.25|6056.55|27
1734491280000|2024-12-18 03:08:00|||||||||1
1734491320000|2024-12-18 03:08:40|6057.12|6056.42|6057|6056.3|6057.12|6056.42|6057|6056.3|25
1734491330000|2024-12-18 03:08:50|||||||||1
1734491340000|2024-12-18 03:09:00|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|14
1734491350000|2024-12-18 03:09:10|||||||||28
1734491360000|2024-12-18 03:09:20|||||||||1
1734491370000|2024-12-18 03:09:30|||||||||3
1734491380000|2024-12-18 03:09:40|||||||||1
1734491400000|2024-12-18 03:10:00|6057.37|6056.67|6057.25|6056.55|6057.37|6056.67|6057.25|6056.55|30
1734491420000|2024-12-18 03:10:20|||||||||29
1734491440000|2024-12-18 03:10:40|||||||||3
1734491500000|2024-12-18 03:11:40|||||||||11
1734491510000|2024-12-18 03:11:50|6057.12|6056.42|6057|6056.3|6057.12|6056.42|6057|6056.3|17
1734491520000|2024-12-18 03:12:00|6057.12|6056.42|6057.12|6056.42|6057.25|6056.55|6057|6056.3|16
1734491540000|2024-12-18 03:12:20|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|6057.12|6056.42|5
1734491550000|2024-12-18 03:12:30|6057.12|6056.42|6057.12|6056.42|6057.25|6056.55|6057|6056.3|6
1734491560000|2024-12-18 03:12:40|6057|6056.3|6057|6056.3|6057|6056.3|6057|6056.3|2
1734491570000|2024-12-18 03:12:50|6057.12|6056.42|6057.25|6056.55|6057.25|6056.55|6057.12|6056.42|4
1734491580000|2024-12-18 03:13:00|6057.12|6056.42|6056.75|6056.05|6057.25|6056.55|6056.75|6056.05|32
1734491600000|2024-12-18 03:13:20|||||||||27
1734491610000|2024-12-18 03:13:30|||||||||2
1734491620000|2024-12-18 03:13:40|6056.62|6055.92|6056.5|6055.8|6056.62|6055.92|6056.5|6055.8|29
1734491630000|2024-12-18 03:13:50|||||||||6
1734491640000|2024-12-18 03:14:00|6055.75|6055.05|6055.75|6055.05|6055.75|6055.05|6055.75|6055.05|237
1734491650000|2024-12-18 03:14:10|6055.87|6055.17|6055.75|6055.05|6056|6055.3|6055.75|6055.05|38
1734491660000|2024-12-18 03:14:20|||||||||2
1734491670000|2024-12-18 03:14:30|6055.62|6054.92|6055.75|6055.05|6055.75|6055.05|6055.62|6054.92|9
1734491700000|2024-12-18 03:15:00|6055.87|6055.17|6055.75|6055.05|6055.87|6055.17|6055.75|6055.05|49
1734491710000|2024-12-18 03:15:10|||||||||6
1734491720000|2024-12-18 03:15:20|||||||||5
1734491750000|2024-12-18 03:15:50|6055.5|6054.8|6055.5|6054.8|6055.75|6055.05|6055.5|6054.8|43
1734491760000|2024-12-18 03:16:00|6055.62|6054.92|6055.75|6055.05|6055.75|6055.05|6055.5|6054.8|8
1734491770000|2024-12-18 03:16:10|6055.5|6054.8|6055.75|6055.05|6055.75|6055.05|6055.5|6054.8|23
1734491790000|2024-12-18 03:16:30|||||||||6
1734491830000|2024-12-18 03:17:10|6055.5|6054.8|6055.25|6054.55|6055.5|6054.8|6055.25|6054.55|45
1734491880000|2024-12-18 03:18:00|6055.37|6054.67|6055.25|6054.55|6055.5|6054.8|6055.25|6054.55|57
1734491890000|2024-12-18 03:18:10|||||||||1
1734491900000|2024-12-18 03:18:20|6055.12|6054.42|6055|6054.3|6055.12|6054.42|6055|6054.3|42
1734491910000|2024-12-18 03:18:30|||||||||4
1734491940000|2024-12-18 03:19:00|6055.12|6054.42|6055.25|6054.55|6055.25|6054.55|6055.12|6054.42|37
1734491950000|2024-12-18 03:19:10|6055.37|6054.67|6055.5|6054.8|6055.5|6054.8|6055.37|6054.67|7
1734491970000|2024-12-18 03:19:30|||||||||7
1734491980000|2024-12-18 03:19:40|||||||||2
1734491990000|2024-12-18 03:19:50|||||||||5
1734492010000|2024-12-18 03:20:10|6055.62|6054.92|6055.75|6055.05|6055.75|6055.05|6055.62|6054.92|24
1734492030000|2024-12-18 03:20:30|||||||||14
1734492050000|2024-12-18 03:20:50|6055.62|6054.92|6055.5|6054.8|6055.62|6054.92|6055.5|6054.8|25
1734492060000|2024-12-18 03:21:00|6055.75|6055.05|6055.62|6054.92|6055.75|6055.05|6055.62|6054.92|10
1734492070000|2024-12-18 03:21:10|6055.75|6055.05|6055.62|6054.92|6055.75|6055.05|6055.5|6054.8|7
1734492080000|2024-12-18 03:21:20|6055.5|6054.8|6055.5|6054.8|6055.5|6054.8|6055.5|6054.8|1
1734492090000|2024-12-18 03:21:30|||||||||22
1734492100000|2024-12-18 03:21:40|6055.37|6054.67|6055.37|6054.67|6055.5|6054.8|6055.37|6054.67|8
1734492110000|2024-12-18 03:21:50|6055.25|6054.55|6055.5|6054.8|6055.5|6054.8|6055.25|6054.55|7
1734492120000|2024-12-18 03:22:00|||||||||4
1734492140000|2024-12-18 03:22:20|||||||||8
1734492200000|2024-12-18 03:23:20|6055.25|6054.55|6055.5|6054.8|6055.5|6054.8|6055.25|6054.55|38
1734492210000|2024-12-18 03:23:30|||||||||2
1734492220000|2024-12-18 03:23:40|6055.37|6054.67|6055.25|6054.55|6055.37|6054.67|6055.25|6054.55|6
1734492230000|2024-12-18 03:23:50|6055.37|6054.67|6055.5|6054.8|6055.5|6054.8|6055.37|6054.67|10
1734492240000|2024-12-18 03:24:00|6055.37|6054.67|6055.25|6054.55|6055.37|6054.67|6055.25|6054.55|16
1734492270000|2024-12-18 03:24:30|6055.12|6054.42|6055|6054.3|6055.25|6054.55|6055|6054.3|23
1734492290000|2024-12-18 03:24:50|||||||||4
1734492300000|2024-12-18 03:25:00|6054.87|6054.17|6054.75|6054.05|6054.87|6054.17|6054.75|6054.05|19
1734492310000|2024-12-18 03:25:10|6054.5|6053.8|6054.37|6053.67|6054.5|6053.8|6054.37|6053.67|48
1734492320000|2024-12-18 03:25:20|6054.5|6053.8|6054.25|6053.55|6054.5|6053.8|6054.25|6053.55|39
1734492330000|2024-12-18 03:25:30|6054.12|6053.42|6054|6053.3|6054.25|6053.55|6054|6053.3|43
1734492340000|2024-12-18 03:25:40|6054.25|6053.55|6054.25|6053.55|6054.25|6053.55|6054.25|6053.55|40
1734492350000|2024-12-18 03:25:50|6054|6053.3|6054|6053.3|6054|6053.3|6054|6053.3|42
1734492360000|2024-12-18 03:26:00|6053.75|6053.05|6053.5|6052.8|6053.75|6053.05|6053.5|6052.8|92
1734492370000|2024-12-18 03:26:10|6053.62|6052.92|6053.87|6053.17|6053.87|6053.17|6053.62|6052.92|21
1734492380000|2024-12-18 03:26:20|6053.75|6053.05|6053.5|6052.8|6053.75|6053.05|6053.5|6052.8|117
1734492390000|2024-12-18 03:26:30|6053.25|6052.55|6053.25|6052.55|6053.25|6052.55|6053.25|6052.55|59
1734492400000|2024-12-18 03:26:40|6053.5|6052.8|6053.5|6052.8|6053.5|6052.8|6053.5|6052.8|35
1734492410000|2024-12-18 03:26:50|||||||||3
1734492420000|2024-12-18 03:27:00|6053.62|6052.92|6054|6053.3|6054|6053.3|6053.62|6052.92|24
1734492440000|2024-12-18 03:27:20|||||||||13
1734492490000|2024-12-18 03:28:10|6053.75|6053.05|6053.5|6052.8|6053.75|6053.05|6053.5|6052.8|40
1734492500000|2024-12-18 03:28:20|||||||||7
1734492510000|2024-12-18 03:28:30|6053.75|6053.05|6053.75|6053.05|6053.75|6053.05|6053.75|6053.05|12
1734492520000|2024-12-18 03:28:40|6053.5|6052.8|6053.5|6052.8|6053.62|6052.92|6053.5|6052.8|14
1734492550000|2024-12-18 03:29:10|6053.62|6052.92|6053.5|6052.8|6053.62|6052.92|6053.5|6052.8|18
1734492580000|2024-12-18 03:29:40|6053.62|6052.92|6053.75|6053.05|6053.75|6053.05|6053.62|6052.92|18
1734492590000|2024-12-18 03:29:50|||||||||4
1734492600000|2024-12-18 03:30:00|6053.5|6052.8|6053.5|6052.8|6053.5|6052.8|6053.5|6052.8|24
1734492610000|2024-12-18 03:30:10|||||||||5
1734492620000|2024-12-18 03:30:20|6053.25|6052.55|6053.25|6052.55|6053.25|6052.55|6053.25|6052.55|16
1734492650000|2024-12-18 03:30:50|||||||||5
1734492660000|2024-12-18 03:31:00|6053|6052.3|6053|6052.3|6053|6052.3|6053|6052.3|17
1734492670000|2024-12-18 03:31:10|6052.87|6052.17|6052.75|6052.05|6052.87|6052.17|6052.62|6051.92|93
1734492680000|2024-12-18 03:31:20|6052.5|6051.8|6052.5|6051.8|6052.5|6051.8|6052.25|6051.55|56
1734492690000|2024-12-18 03:31:30|||||||||6
1734492700000|2024-12-18 03:31:40|6052.75|6052.05|6052.5|6051.8|6052.75|6052.05|6052.5|6051.8|40
1734492710000|2024-12-18 03:31:50|6052.75|6052.05|6052.75|6052.05|6052.75|6052.05|6052.75|6052.05|4
1734492720000|2024-12-18 03:32:00|6052.5|6051.8|6052.5|6051.8|6052.5|6051.8|6052.5|6051.8|39
1734492730000|2024-12-18 03:32:10|||||||||67
1734492740000|2024-12-18 03:32:20|6052.37|6051.67|6052.5|6051.8|6052.5|6051.8|6052.25|6051.55|25
1734492750000|2024-12-18 03:32:30|||||||||2
1734492760000|2024-12-18 03:32:40|6052.37|6051.67|6052.25|6051.55|6052.37|6051.67|6052.25|6051.55|36
1734492770000|2024-12-18 03:32:50|6052.12|6051.42|6052.25|6051.55|6052.25|6051.55|6052.12|6051.42|8
1734492780000|2024-12-18 03:33:00|6052.12|6051.42|6052|6051.3|6052.25|6051.55|6052|6051.3|48
1734492790000|2024-12-18 03:33:10|6052.12|6051.42|6052.12|6051.42|6052.12|6051.42|6052.12|6051.42|17
1734492800000|2024-12-18 03:33:20|6052|6051.3|6052.25|6051.55|6052.25|6051.55|6052|6051.3|10
1734492810000|2024-12-18 03:33:30|6052.12|6051.42|6052.37|6051.67|6052.5|6051.8|6052|6051.3|21
1734492820000|2024-12-18 03:33:40|6052.5|6051.8|6052.5|6051.8|6052.5|6051.8|6052.5|6051.8|1
1734492830000|2024-12-18 03:33:50|||||||||9
1734492840000|2024-12-18 03:34:00|6052.62|6051.92|6053|6052.3|6053|6052.3|6052.62|6051.92|21
1734492860000|2024-12-18 03:34:20|6053.25|6052.55|6053.25|6052.55|6053.25|6052.55|6053.25|6052.55|31
1734492870000|2024-12-18 03:34:30|6053|6052.3|6053|6052.3|6053|6052.3|6053|6052.3|26
1734492880000|2024-12-18 03:34:40|6053.12|6052.42|6053.25|6052.55|6053.25|6052.55|6053.12|6052.42|8
1734492890000|2024-12-18 03:34:50|||||||||32
1734492910000|2024-12-18 03:35:10|6053.12|6052.42|6053|6052.3|6053.25|6052.55|6053|6052.3|30
1734492930000|2024-12-18 03:35:30|6053.12|6052.42|6053|6052.3|6053.12|6052.42|6053|6052.3|74
1734492950000|2024-12-18 03:35:50|6053.12|6052.42|6053|6052.3|6053.25|6052.55|6052.75|6052.05|48
1734492960000|2024-12-18 03:36:00|6052.75|6052.05|6052.75|6052.05|6052.75|6052.05|6052.75|6052.05|3
1734492970000|2024-12-18 03:36:10|6052.87|6052.17|6052.75|6052.05|6052.87|6052.17|6052.5|6051.8|128
1734492980000|2024-12-18 03:36:20|6052.5|6051.8|6052.75|6052.05|6052.75|6052.05|6052.5|6051.8|7
1734492990000|2024-12-18 03:36:30|||||||||5
1734493030000|2024-12-18 03:37:10|6053|6052.3|6053|6052.3|6053|6052.3|6053|6052.3|13
1734493040000|2024-12-18 03:37:20|6053.25|6052.55|6053.5|6052.8|6053.5|6052.8|6053.25|6052.55|47
1734493060000|2024-12-18 03:37:40|||||||||15
1734493070000|2024-12-18 03:37:50|6053.62|6052.92|6053.75|6053.05|6053.75|6053.05|6053.62|6052.92|11
1734493100000|2024-12-18 03:38:20|6053.87|6053.17|6053.75|6053.05|6053.87|6053.17|6053.75|6053.05|30
1734493110000|2024-12-18 03:38:30|||||||||6
1734493140000|2024-12-18 03:39:00|6053.87|6053.17|6054.25|6053.55|6054.25|6053.55|6053.87|6053.17|45
1734493180000|2024-12-18 03:39:40|||||||||10
1734493190000|2024-12-18 03:39:50|||||||||7
1734493200000|2024-12-18 03:40:00|6054.37|6053.67|6054.75|6054.05|6054.75|6054.05|6054.37|6053.67|61
1734493210000|2024-12-18 03:40:10|||||||||3
1734493220000|2024-12-18 03:40:20|6054.5|6053.8|6054.5|6053.8|6054.62|6053.92|6054.5|6053.8|44
1734493230000|2024-12-18 03:40:30|6054.62|6053.92|6054.75|6054.05|6054.75|6054.05|6054.5|6053.8|6
1734493250000|2024-12-18 03:40:50|||||||||15
1734493260000|2024-12-18 03:41:00|6054.87|6054.17|6055|6054.3|6055|6054.3|6054.87|6054.17|10
1734493270000|2024-12-18 03:41:10|6055.12|6054.42|6055.25|6054.55|6055.25|6054.55|6055.12|6054.42|17
1734493280000|2024-12-18 03:41:20|||||||||2
1734493290000|2024-12-18 03:41:30|6055|6054.3|6055|6054.3|6055|6054.3|6055|6054.3|16
1734493300000|2024-12-18 03:41:40|||||||||3
1734493310000|2024-12-18 03:41:50|6055.25|6054.55|6055.25|6054.55|6055.25|6054.55|6055.25|6054.55|11
1734493320000|2024-12-18 03:42:00|6055.5|6054.8|6055.5|6054.8|6055.5|6054.8|6055.5|6054.8|23
1734493330000|2024-12-18 03:42:10|6055.25|6054.55|6055.5|6054.8|6055.5|6054.8|6055.25|6054.55|21
1734493340000|2024-12-18 03:42:20|6055.37|6054.67|6055.25|6054.55|6055.37|6054.67|6055.25|6054.55|4
1734493350000|2024-12-18 03:42:30|6055|6054.3|6055|6054.3|6055|6054.3|6055|6054.3|19
1734493360000|2024-12-18 03:42:40|6054.87|6054.17|6054.75|6054.05|6054.87|6054.17|6054.75|6054.05|7
1734493370000|2024-12-18 03:42:50|6054.87|6054.17|6055|6054.3|6055|6054.3|6054.75|6054.05|52
1734493390000|2024-12-18 03:43:10|||||||||3
1734493430000|2024-12-18 03:43:50|6055.12|6054.42|6055|6054.3|6055.12|6054.42|6055|6054.3|21
1734493440000|2024-12-18 03:44:00|6054.75|6054.05|6054.75|6054.05|6054.75|6054.05|6054.75|6054.05|32
1734493470000|2024-12-18 03:44:30|||||||||5
1734493490000|2024-12-18 03:44:50|6054.62|6053.92|6054.62|6053.92|6054.62|6053.92|6054.5|6053.8|30
1734493500000|2024-12-18 03:45:00|6054.5|6053.8|6054.75|6054.05|6054.75|6054.05|6054.5|6053.8|32
1734493510000|2024-12-18 03:45:10|6054.87|6054.17|6054.87|6054.17|6055|6054.3|6054.75|6054.05|5
1734493520000|2024-12-18 03:45:20|6054.75|6054.05|6055|6054.3|6055|6054.3|6054.75|6054.05|3
1734493530000|2024-12-18 03:45:30|6054.87|6054.17|6055|6054.3|6055|6054.3|6054.75|6054.05|9
1734493560000|2024-12-18 03:46:00|6054.87|6054.17|6054.75|6054.05|6054.87|6054.17|6054.75|6054.05|7
1734493570000|2024-12-18 03:46:10|||||||||5
1734493590000|2024-12-18 03:46:30|||||||||6
1734493640000|2024-12-18 03:47:20|6054.5|6053.8|6054.5|6053.8|6054.5|6053.8|6054.5|6053.8|25
1734493650000|2024-12-18 03:47:30|6054.62|6053.92|6054.75|6054.05|6054.75|6054.05|6054.62|6053.92|6
1734493670000|2024-12-18 03:47:50|||||||||6
1734493690000|2024-12-18 03:48:10|||||||||13
1734493700000|2024-12-18 03:48:20|6054.62|6053.92|6054.5|6053.8|6054.62|6053.92|6054.5|6053.8|6
1734493730000|2024-12-18 03:48:50|6054.62|6053.92|6054.75|6054.05|6054.75|6054.05|6054.5|6053.8|17
1734493740000|2024-12-18 03:49:00|6054.62|6053.92|6054.5|6053.8|6054.62|6053.92|6054.5|6053.8|5
1734493750000|2024-12-18 03:49:10|6054.25|6053.55|6054.25|6053.55|6054.25|6053.55|6054.25|6053.55|15
1734493760000|2024-12-18 03:49:20|6054.12|6053.42|6054.25|6053.55|6054.25|6053.55|6054.12|6053.42|24
1734493770000|2024-12-18 03:49:30|||||||||2
1734493800000|2024-12-18 03:50:00|||||||||10
1734493810000|2024-12-18 03:50:10|||||||||4
1734493820000|2024-12-18 03:50:20|6054.37|6053.67|6054.5|6053.8|6054.5|6053.8|6054.37|6053.67|12
1734493830000|2024-12-18 03:50:30|6054.37|6053.67|6054.5|6053.8|6054.5|6053.8|6054.37|6053.67|11
1734493860000|2024-12-18 03:51:00|||||||||7
1734493890000|2024-12-18 03:51:30|6054.25|6053.55|6054.25|6053.55|6054.25|6053.55|6054.25|6053.55|29
1734493930000|2024-12-18 03:52:10|6054.5|6053.8|6054.5|6053.8|6054.5|6053.8|6054.5|6053.8|19
1734493950000|2024-12-18 03:52:30|||||||||10
1734493970000|2024-12-18 03:52:50|||||||||12
1734493980000|2024-12-18 03:53:00|||||||||1
1734493990000|2024-12-18 03:53:10|6054.25|6053.55|6054.25|6053.55|6054.25|6053.55|6054.25|6053.55|9
1734494000000|2024-12-18 03:53:20|6054.12|6053.42|6054|6053.3|6054.12|6053.42|6054|6053.3|9
1734494010000|2024-12-18 03:53:30|||||||||15
1734494020000|2024-12-18 03:53:40|6053.75|6053.05|6053.75|6053.05|6053.75|6053.05|6053.75|6053.05|0
1734494040000|2024-12-18 03:54:00|||||||||13
1734494060000|2024-12-18 03:54:20|||||||||5
1734494080000|2024-12-18 03:54:40|6053.62|6052.92|6053.75|6053.05|6053.75|6053.05|6053.62|6052.92|44
1734494090000|2024-12-18 03:54:50|||||||||3
1734494120000|2024-12-18 03:55:20|6054|6053.3|6053.75|6053.05|6054|6053.3|6053.75|6053.05|13
1734494150000|2024-12-18 03:55:50|6053.62|6052.92|6053.5|6052.8|6053.62|6052.92|6053.5|6052.8|16
1734494160000|2024-12-18 03:56:00|6053.25|6052.55|6053.25|6052.55|6053.25|6052.55|6053.25|6052.55|41
1734494180000|2024-12-18 03:56:20|6053.5|6052.8|6053.5|6052.8|6053.5|6052.8|6053.5|6052.8|17
1734494200000|2024-12-18 03:56:40|6053.37|6052.67|6053.25|6052.55|6053.37|6052.67|6053.25|6052.55|14
1734494210000|2024-12-18 03:56:50|||||||||4
1734494220000|2024-12-18 03:57:00|6053.37|6052.67|6053.5|6052.8|6053.5|6052.8|6053.37|6052.67|12
1734494230000|2024-12-18 03:57:10|6053.37|6052.67|6053.37|6052.67|6053.37|6052.67|6053.25|6052.55|8
1734494240000|2024-12-18 03:57:20|6053.5|6052.8|6053.5|6052.8|6053.5|6052.8|6053.5|6052.8|5
1734494260000|2024-12-18 03:57:40|||||||||4
1734494330000|2024-12-18 03:58:50|||||||||21
1734494350000|2024-12-18 03:59:10|||||||||4
1734494360000|2024-12-18 03:59:20|6053.25|6052.55|6053.25|6052.55|6053.25|6052.55|6053.25|6052.55|14
1734494370000|2024-12-18 03:59:30|6053.12|6052.42|6053|6052.3|6053.12|6052.42|6053|6052.3|26
1734494380000|2024-12-18 03:59:40|6053.12|6052.42|6053.12|6052.42|6053.12|6052.42|6053.12|6052.42|39
1734494390000|2024-12-18 03:59:50|6053.25|6052.55|6053.25|6052.55|6053.25|6052.55|6053|6052.3|12
1734494400000|2024-12-18 04:00:00|6053.12|6052.42|6053.25|6052.55|6053.25|6052.55|6053|6052.3|13
1734494420000|2024-12-18 04:00:20|6053.37|6052.67|6053.5|6052.8|6053.5|6052.8|6053.37|6052.67|26
1734494440000|2024-12-18 04:00:40|||||||||4
1734494450000|2024-12-18 04:00:50|||||||||6
1734494460000|2024-12-18 04:01:00|6053.62|6052.92|6053.75|6053.05|6053.75|6053.05|6053.62|6052.92|9
1734494470000|2024-12-18 04:01:10|6053.87|6053.17|6054.25|6053.55|6054.25|6053.55|6053.87|6053.17|14
1734494480000|2024-12-18 04:01:20|||||||||28
1734494510000|2024-12-18 04:01:50|||||||||10
1734494530000|2024-12-18 04:02:10|6054|6053.3|6054|6053.3|6054.12|6053.42|6054|6053.3|19
1734494540000|2024-12-18 04:02:20|6054.12|6053.42|6054.12|6053.42|6054.12|6053.42|6054.12|6053.42|15
1734494550000|2024-12-18 04:02:30|6054|6053.3|6054|6053.3|6054|6053.3|6054|6053.3|2
1734494560000|2024-12-18 04:02:40|||||||||1
1734494580000|2024-12-18 04:03:00|6054.25|6053.55|6054.25|6053.55|6054.25|6053.55|6054.25|6053.55|7
1734494590000|2024-12-18 04:03:10|||||||||4
1734494620000|2024-12-18 04:03:40|6054|6053.3|6054.25|6053.55|6054.25|6053.55|6054|6053.3|54
1734494640000|2024-12-18 04:04:00|||||||||11
1734494650000|2024-12-18 04:04:10|6054.12|6053.42|6054|6053.3|6054.12|6053.42|6054|6053.3|36
1734494660000|2024-12-18 04:04:20|6054.12|6053.42|6054|6053.3|6054.25|6053.55|6054|6053.3|9
1734494680000|2024-12-18 04:04:40|6054.25|6053.55|6054.25|6053.55|6054.25|6053.55|6054.25|6053.55|7
1734494700000|2024-12-18 04:05:00|6054.12|6053.42|6054.25|6053.55|6054.25|6053.55|6054.12|6053.42|13
1734494710000|2024-12-18 04:05:10|6054.12|6053.42|6054.12|6053.42|6054.12|6053.42|6054.12|6053.42|6
1734494720000|2024-12-18 04:05:20|6054|6053.3|6054|6053.3|6054|6053.3|6054|6053.3|0
1734494740000|2024-12-18 04:05:40|6053.75|6053.05|6053.75|6053.05|6053.75|6053.05|6053.75|6053.05|18
1734494770000|2024-12-18 04:06:10|6053.87|6053.17|6053.75|6053.05|6053.87|6053.17|6053.75|6053.05|26
1734494780000|2024-12-18 04:06:20|6053.5|6052.8|6053.5|6052.8|6053.5|6052.8|6053.5|6052.8|8
1734494790000|2024-12-18 04:06:30|6053.37|6052.67|6053.25|6052.55|6053.37|6052.67|6053.25|6052.55|29
1734494800000|2024-12-18 04:06:40|||||||||6
1734494810000|2024-12-18 04:06:50|6053.37|6052.67|6053.25|6052.55|6053.37|6052.67|6053.25|6052.55|13
1734494820000|2024-12-18 04:07:00|6053.5|6052.8|6053.5|6052.8|6053.5|6052.8|6053.5|6052.8|19
1734494840000|2024-12-18 04:07:20|||||||||26
1734494860000|2024-12-18 04:07:40|6053.37|6052.67|6053.5|6052.8|6053.5|6052.8|6053.37|6052.67|21
1734494890000|2024-12-18 04:08:10|||||||||23
1734494910000|2024-12-18 04:08:30|6053.75|6053.05|6053.75|6053.05|6053.75|6053.05|6053.75|6053.05|30
1734494920000|2024-12-18 04:08:40|||||||||6
1734494940000|2024-12-18 04:09:00|6053.62|6052.92|6053.5|6052.8|6053.62|6052.92|6053.5|6052.8|12
1734494950000|2024-12-18 04:09:10|||||||||4
1734494970000|2024-12-18 04:09:30|||||||||4
1734494980000|2024-12-18 04:09:40|||||||||1
1734495000000|2024-12-18 04:10:00|||||||||4
1734495020000|2024-12-18 04:10:20|6053.62|6052.92|6053.75|6053.05|6053.75|6053.05|6053.62|6052.92|52
1734495030000|2024-12-18 04:10:30|6053.62|6052.92|6053.5|6052.8|6053.75|6053.05|6053.5|6052.8|33
1734495060000|2024-12-18 04:11:00|6053.37|6052.67|6053.5|6052.8|6053.5|6052.8|6053.37|6052.67|18
1734495070000|2024-12-18 04:11:10|6053.37|6052.67|6053.37|6052.67|6053.37|6052.67|6053.37|6052.67|3
1734495080000|2024-12-18 04:11:20|6053.25|6052.55|6053.25|6052.55|6053.25|6052.55|6053.25|6052.55|6
1734495090000|2024-12-18 04:11:30|||||||||1
1734495100000|2024-12-18 04:11:40|6053.37|6052.67|6053.5|6052.8|6053.5|6052.8|6053.37|6052.67|30
1734495130000|2024-12-18 04:12:10|6053.62|6052.92|6053.5|6052.8|6053.75|6053.05|6053.5|6052.8|77
1734495140000|2024-12-18 04:12:20|||||||||6
1734495150000|2024-12-18 04:12:30|||||||||1
1734495180000|2024-12-18 04:13:00|||||||||14
1734495190000|2024-12-18 04:13:10|6053.25|6052.55|6053.25|6052.55|6053.25|6052.55|6053.25|6052.55|14
1734495220000|2024-12-18 04:13:40|6053.37|6052.67|6053.5|6052.8|6053.5|6052.8|6053.37|6052.67|46
1734495300000|2024-12-18 04:15:00|||||||||14
1734495350000|2024-12-18 04:15:50|6053.62|6052.92|6053.75|6053.05|6053.75|6053.05|6053.62|6052.92|46
1734495370000|2024-12-18 04:16:10|6054|6053.3|6054|6053.3|6054|6053.3|6054|6053.3|41
1734495380000|2024-12-18 04:16:20|6053.87|6053.17|6054|6053.3|6054|6053.3|6053.87|6053.17|50
1734495390000|2024-12-18 04:16:30|6054.25|6053.55|6054.25|6053.55|6054.25|6053.55|6054.25|6053.55|22
1734495400000|2024-12-18 04:16:40|||||||||21
1734495420000|2024-12-18 04:17:00|||||||||11
1734495430000|2024-12-18 04:17:10|6054.12|6053.42|6054|6053.3|6054.12|6053.42|6054|6053.3|21
1734495440000|2024-12-18 04:17:20|6054.12|6053.42|6054.25|6053.55|6054.25|6053.55|6054.12|6053.42|6
1734495450000|2024-12-18 04:17:30|||||||||3
1734495520000|2024-12-18 04:18:40|||||||||32
1734495570000|2024-12-18 04:19:30|||||||||7
1734495590000|2024-12-18 04:19:50|6054.5|6053.8|6054.5|6053.8|6054.5|6053.8|6054.5|6053.8|20
1734495610000|2024-12-18 04:20:10|||||||||6
1734495620000|2024-12-18 04:20:20|||||||||1
1734495630000|2024-12-18 04:20:30|6054.62|6053.92|6054.75|6054.05|6054.75|6054.05|6054.62|6053.92|16
1734495640000|2024-12-18 04:20:40|6054.87|6054.17|6055|6054.3|6055|6054.3|6054.87|6054.17|54
1734495660000|2024-12-18 04:21:00|||||||||9
1734495670000|2024-12-18 04:21:10|6055.12|6054.42|6055.25|6054.55|6055.25|6054.55|6055.12|6054.42|7
1734495710000|2024-12-18 04:21:50|||||||||13
1734495740000|2024-12-18 04:22:20|||||||||6
1734495750000|2024-12-18 04:22:30|6055|6054.3|6055|6054.3|6055|6054.3|6055|6054.3|22
1734495770000|2024-12-18 04:22:50|6054.75|6054.05|6054.75|6054.05|6054.75|6054.05|6054.75|6054.05|11
1734495780000|2024-12-18 04:23:00|||||||||1
1734495800000|2024-12-18 04:23:20|6054.87|6054.17|6055.25|6054.55|6055.25|6054.55|6054.75|6054.05|34
1734495810000|2024-12-18 04:23:30|||||||||15
1734495820000|2024-12-18 04:23:40|6055.5|6054.8|6055.75|6055.05|6055.75|6055.05|6055.5|6054.8|19
1734495830000|2024-12-18 04:23:50|||||||||9
1734495840000|2024-12-18 04:24:00|6055.87|6055.17|6056.25|6055.55|6056.25|6055.55|6055.75|6055.05|65
1734495850000|2024-12-18 04:24:10|6056|6055.3|6056|6055.3|6056.12|6055.42|6056|6055.3|24
1734495860000|2024-12-18 04:24:20|6056.25|6055.55|6056.25|6055.55|6056.5|6055.8|6056|6055.3|78
1734495870000|2024-12-18 04:24:30|6056.37|6055.67|6056.5|6055.8|6056.5|6055.8|6056.25|6055.55|35
1734495880000|2024-12-18 04:24:40|6056.37|6055.67|6056.25|6055.55|6056.5|6055.8|6056.25|6055.55|17
1734495900000|2024-12-18 04:25:00|||||||||7
1734495910000|2024-12-18 04:25:10|6056.37|6055.67|6056.37|6055.67|6056.37|6055.67|6056.37|6055.67|4
1734495920000|2024-12-18 04:25:20|6056.5|6055.8|6056.25|6055.55|6056.5|6055.8|6056.25|6055.55|10
1734495930000|2024-12-18 04:25:30|6056.5|6055.8|6056.5|6055.8|6056.5|6055.8|6056.25|6055.55|39
1734495940000|2024-12-18 04:25:40|6056.25|6055.55|6056.25|6055.55|6056.5|6055.8|6056.25|6055.55|11
1734495960000|2024-12-18 04:26:00|||||||||4
1734495970000|2024-12-18 04:26:10|||||||||2
1734496000000|2024-12-18 04:26:40|6056.12|6055.42|6056.25|6055.55|6056.25|6055.55|6056.12|6055.42|22
1734496010000|2024-12-18 04:26:50|6056.12|6055.42|6056|6055.3|6056.12|6055.42|6056|6055.3|6
1734496020000|2024-12-18 04:27:00|6056.12|6055.42|6056.5|6055.8|6056.5|6055.8|6056|6055.3|16
1734496030000|2024-12-18 04:27:10|6056.75|6056.05|6056.75|6056.05|6057|6056.3|6056.75|6056.05|72
1734496040000|2024-12-18 04:27:20|6056.5|6055.8|6056.75|6056.05|6056.75|6056.05|6056.5|6055.8|29
1734496050000|2024-12-18 04:27:30|6056.62|6055.92|6056.5|6055.8|6056.75|6056.05|6056.5|6055.8|8
1734496060000|2024-12-18 04:27:40|6056.62|6055.92|6056.75|6056.05|6056.75|6056.05|6056.5|6055.8|15
1734496070000|2024-12-18 04:27:50|6056.62|6055.92|6056.5|6055.8|6056.75|6056.05|6056.5|6055.8|14
1734496080000|2024-12-18 04:28:00|6056.75|6056.05|6056.5|6055.8|6056.75|6056.05|6056.5|6055.8|11
1734496100000|2024-12-18 04:28:20|6056.62|6055.92|6056.5|6055.8|6056.62|6055.92|6056.5|6055.8|40
1734496120000|2024-12-18 04:28:40|||||||||6
1734496130000|2024-12-18 04:28:50|||||||||22
1734496140000|2024-12-18 04:29:00|6056.75|6056.05|6056.75|6056.05|6056.75|6056.05|6056.75|6056.05|16
1734496150000|2024-12-18 04:29:10|6057|6056.3|6057|6056.3|6057|6056.3|6057|6056.3|28
1734496170000|2024-12-18 04:29:30|||||||||3
1734496190000|2024-12-18 04:29:50|||||||||4
1734496200000|2024-12-18 04:30:00|6057.12|6056.42|6057|6056.3|6057.12|6056.42|6057|6056.3|27
1734496210000|2024-12-18 04:30:10|6056.75|6056.05|6056.75|6056.05|6056.75|6056.05|6056.75|6056.05|19
1734496230000|2024-12-18 04:30:30|||||||||9
1734496250000|2024-12-18 04:30:50|6057|6056.3|6057|6056.3|6057|6056.3|6057|6056.3|10
1734496270000|2024-12-18 04:31:10|6057.12|6056.42|6057.25|6056.55|6057.25|6056.55|6057.12|6056.42|15
1734496280000|2024-12-18 04:31:20|||||||||14
1734496290000|2024-12-18 04:31:30|||||||||3
1734496300000|2024-12-18 04:31:40|6057.5|6056.8|6057.5|6056.8|6057.5|6056.8|6057.5|6056.8|15
1734496320000|2024-12-18 04:32:00|||||||||73
1734496330000|2024-12-18 04:32:10|6057.62|6056.92|6057.75|6057.05|6057.75|6057.05|6057.62|6056.92|70
1734496340000|2024-12-18 04:32:20|6058|6057.3|6058|6057.3|6058|6057.3|6058|6057.3|52
1734496350000|2024-12-18 04:32:30|6058.12|6057.42|6058.25|6057.55|6058.5|6057.8|6058.12|6057.42|47
1734496370000|2024-12-18 04:32:50|||||||||11
1734496380000|2024-12-18 04:33:00|6058|6057.3|6058|6057.3|6058|6057.3|6058|6057.3|17
1734496390000|2024-12-18 04:33:10|||||||||2
1734496410000|2024-12-18 04:33:30|||||||||14
1734496420000|2024-12-18 04:33:40|||||||||3
1734496430000|2024-12-18 04:33:50|6058.12|6057.42|6058.25|6057.55|6058.25|6057.55|6058.12|6057.42|10
1734496440000|2024-12-18 04:34:00|6058.5|6057.8|6058.25|6057.55|6058.5|6057.8|6058.25|6057.55|17
1734496450000|2024-12-18 04:34:10|6058.37|6057.67|6058.12|6057.42|6058.37|6057.67|6058.12|6057.42|21
1734496460000|2024-12-18 04:34:20|6058.25|6057.55|6058.25|6057.55|6058.25|6057.55|6058.12|6057.42|1
1734496470000|2024-12-18 04:34:30|6058.12|6057.42|6058.12|6057.42|6058.12|6057.42|6058|6057.3|8
1734496480000|2024-12-18 04:34:40|6058.25|6057.55|6058.25|6057.55|6058.25|6057.55|6058|6057.3|17
1734496490000|2024-12-18 04:34:50|6058.5|6057.8|6058.62|6057.92|6058.62|6057.92|6058.5|6057.8|97
1734496500000|2024-12-18 04:35:00|6058.75|6058.05|6058.75|6058.05|6058.75|6058.05|6058.5|6057.8|12
1734496510000|2024-12-18 04:35:10|6058.62|6057.92|6058.62|6057.92|6058.62|6057.92|6058.5|6057.8|8
1734496520000|2024-12-18 04:35:20|6058.5|6057.8|6058.5|6057.8|6058.5|6057.8|6058.5|6057.8|0
1734496530000|2024-12-18 04:35:30|||||||||4
1734496540000|2024-12-18 04:35:40|||||||||6
1734496550000|2024-12-18 04:35:50|6058.37|6057.67|6058.25|6057.55|6058.5|6057.8|6058.25|6057.55|15
1734496560000|2024-12-18 04:36:00|6058.5|6057.8|6058.25|6057.55|6058.5|6057.8|6058.25|6057.55|22
1734496570000|2024-12-18 04:36:10|6058.5|6057.8|6058.5|6057.8|6058.5|6057.8|6058.5|6057.8|3
1734496580000|2024-12-18 04:36:20|||||||||6
1734496620000|2024-12-18 04:37:00|||||||||15
1734496640000|2024-12-18 04:37:20|6058.62|6057.92|6058.75|6058.05|6058.75|6058.05|6058.62|6057.92|21
1734496660000|2024-12-18 04:37:40|6058.62|6057.92|6058.5|6057.8|6058.62|6057.92|6058.5|6057.8|19
1734496710000|2024-12-18 04:38:30|6058.62|6057.92|6058.75|6058.05|6058.75|6058.05|6058.62|6057.92|21
1734496730000|2024-12-18 04:38:50|6059|6058.3|6059|6058.3|6059|6058.3|6059|6058.3|16
1734496740000|2024-12-18 04:39:00|6058.75|6058.05|6059|6058.3|6059|6058.3|6058.75|6058.05|14
1734496750000|2024-12-18 04:39:10|6058.75|6058.05|6058.75|6058.05|6058.75|6058.05|6058.75|6058.05|72
1734496760000|2024-12-18 04:39:20|||||||||1
1734496800000|2024-12-18 04:40:00|||||||||9
1734496810000|2024-12-18 04:40:10|||||||||5
1734496820000|2024-12-18 04:40:20|||||||||21
1734496830000|2024-12-18 04:40:30|||||||||1
1734496840000|2024-12-18 04:40:40|||||||||5
1734496850000|2024-12-18 04:40:50|6059|6058.3|6059|6058.3|6059|6058.3|6059|6058.3|9
1734496860000|2024-12-18 04:41:00|6058.87|6058.17|6059|6058.3|6059|6058.3|6058.87|6058.17|11
1734496880000|2024-12-18 04:41:20|6059.12|6058.42|6059|6058.3|6059.25|6058.55|6059|6058.3|66
1734496890000|2024-12-18 04:41:30|6059.12|6058.42|6059|6058.3|6059.25|6058.55|6059|6058.3|16
1734496910000|2024-12-18 04:41:50|6059.12|6058.42|6059.25|6058.55|6059.25|6058.55|6059|6058.3|28
1734496920000|2024-12-18 04:42:00|6059|6058.3|6058.75|6058.05|6059|6058.3|6058.75|6058.05|66
1734496930000|2024-12-18 04:42:10|||||||||8
1734496950000|2024-12-18 04:42:30|||||||||43
1734496970000|2024-12-18 04:42:50|||||||||5
1734496980000|2024-12-18 04:43:00|6058.5|6057.8|6058.5|6057.8|6058.62|6057.92|6058.5|6057.8|22
1734496990000|2024-12-18 04:43:10|||||||||20
1734497000000|2024-12-18 04:43:20|||||||||1
1734497010000|2024-12-18 04:43:30|||||||||4
1734497020000|2024-12-18 04:43:40|6058.62|6057.92|6058.5|6057.8|6058.62|6057.92|6058.5|6057.8|42
1734497030000|2024-12-18 04:43:50|6058.62|6057.92|6058.75|6058.05|6058.75|6058.05|6058.62|6057.92|5
1734497050000|2024-12-18 04:44:10|6058.87|6058.17|6059|6058.3|6059|6058.3|6058.75|6058.05|26
1734497070000|2024-12-18 04:44:30|6058.87|6058.17|6058.75|6058.05|6058.87|6058.17|6058.75|6058.05|88
1734497100000|2024-12-18 04:45:00|||||||||26
1734497110000|2024-12-18 04:45:10|||||||||3
1734497130000|2024-12-18 04:45:30|||||||||5
1734497140000|2024-12-18 04:45:40|6058.5|6057.8|6058.5|6057.8|6058.5|6057.8|6058.5|6057.8|28
1734497160000|2024-12-18 04:46:00|||||||||23
1734497170000|2024-12-18 04:46:10|6058.37|6057.67|6058.37|6057.67|6058.37|6057.67|6058.37|6057.67|7
1734497180000|2024-12-18 04:46:20|6058.5|6057.8|6058.5|6057.8|6058.5|6057.8|6058.37|6057.67|15
1734497190000|2024-12-18 04:46:30|||||||||9
1734497230000|2024-12-18 04:47:10|||||||||15
1734497240000|2024-12-18 04:47:20|||||||||2
1734497250000|2024-12-18 04:47:30|||||||||1
1734497270000|2024-12-18 04:47:50|6058.37|6057.67|6058.25|6057.55|6058.37|6057.67|6058.25|6057.55|16
1734497310000|2024-12-18 04:48:30|6058.37|6057.67|6058.25|6057.55|6058.5|6057.8|6058.25|6057.55|29
1734497330000|2024-12-18 04:48:50|6058|6057.3|6058|6057.3|6058|6057.3|6058|6057.3|30
1734497340000|2024-12-18 04:49:00|||||||||1
1734497360000|2024-12-18 04:49:20|6058.12|6057.42|6058.25|6057.55|6058.25|6057.55|6058|6057.3|46
1734497410000|2024-12-18 04:50:10|||||||||34
1734497450000|2024-12-18 04:50:50|6058.37|6057.67|6058.5|6057.8|6058.5|6057.8|6058.37|6057.67|18
1734497460000|2024-12-18 04:51:00|6058.37|6057.67|6058.5|6057.8|6058.5|6057.8|6058.37|6057.67|19
1734497480000|2024-12-18 04:51:20|||||||||7
1734497500000|2024-12-18 04:51:40|6058.75|6058.05|6058.5|6057.8|6058.75|6058.05|6058.5|6057.8|36
1734497520000|2024-12-18 04:52:00|6058.62|6057.92|6058.75|6058.05|6058.75|6058.05|6058.62|6057.92|12
1734497540000|2024-12-18 04:52:20|6058.87|6058.17|6058.75|6058.05|6058.87|6058.17|6058.75|6058.05|33
1734497560000|2024-12-18 04:52:40|6058.5|6057.8|6058.75|6058.05|6058.75|6058.05|6058.5|6057.8|27
1734497590000|2024-12-18 04:53:10|||||||||5
1734497600000|2024-12-18 04:53:20|6058.87|6058.17|6059|6058.3|6059|6058.3|6058.87|6058.17|8
1734497620000|2024-12-18 04:53:40|6058.87|6058.17|6058.75|6058.05|6058.87|6058.17|6058.75|6058.05|11
1734497630000|2024-12-18 04:53:50|6058.87|6058.17|6058.75|6058.05|6058.87|6058.17|6058.75|6058.05|15
1734497640000|2024-12-18 04:54:00|6058.62|6057.92|6058.5|6057.8|6058.62|6057.92|6058.5|6057.8|9
1734497650000|2024-12-18 04:54:10|||||||||3
1734497670000|2024-12-18 04:54:30|6058.62|6057.92|6058.75|6058.05|6058.75|6058.05|6058.62|6057.92|15
1734497690000|2024-12-18 04:54:50|6058.62|6057.92|6058.5|6057.8|6058.75|6058.05|6058.5|6057.8|31
1734497700000|2024-12-18 04:55:00|6058.62|6057.92|6058.62|6057.92|6058.62|6057.92|6058.5|6057.8|6
1734497710000|2024-12-18 04:55:10|6058.75|6058.05|6058.75|6058.05|6058.75|6058.05|6058.75|6058.05|1
1734497760000|2024-12-18 04:56:00|||||||||8
1734497780000|2024-12-18 04:56:20|6058.5|6057.8|6058.75|6058.05|6058.75|6058.05|6058.5|6057.8|33
1734497800000|2024-12-18 04:56:40|6058.5|6057.8|6058.5|6057.8|6058.5|6057.8|6058.5|6057.8|9
1734497830000|2024-12-18 04:57:10|||||||||11
1734497840000|2024-12-18 04:57:20|||||||||2
1734497900000|2024-12-18 04:58:20|6058.75|6058.05|6058.75|6058.05|6058.75|6058.05|6058.75|6058.05|19
1734497910000|2024-12-18 04:58:30|||||||||3
1734497960000|2024-12-18 04:59:20|||||||||10
1734497970000|2024-12-18 04:59:30|||||||||2
1734497980000|2024-12-18 04:59:40|||||||||5
1734497990000|2024-12-18 04:59:50|||||||||5
1734498000000|2024-12-18 05:00:00|6058.5|6057.8|6058.25|6057.55|6058.62|6057.92|6058.25|6057.55|62
1734498020000|2024-12-18 05:00:20|6058.12|6057.42|6058.25|6057.55|6058.25|6057.55|6058.12|6057.42|6
1734498030000|2024-12-18 05:00:30|6058.12|6057.42|6058|6057.3|6058.12|6057.42|6058|6057.3|7
1734498040000|2024-12-18 05:00:40|6058.12|6057.42|6058|6057.3|6058.12|6057.42|6058|6057.3|15
1734498050000|2024-12-18 05:00:50|6057.75|6057.05|6057.5|6056.8|6057.75|6057.05|6057.5|6056.8|26
1734498060000|2024-12-18 05:01:00|6057.62|6056.92|6057.5|6056.8|6057.75|6057.05|6057.5|6056.8|30
1734498070000|2024-12-18 05:01:10|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|6057|6056.3|50
1734498080000|2024-12-18 05:01:20|6057.37|6056.67|6057.25|6056.55|6057.5|6056.8|6057.25|6056.55|24
1734498090000|2024-12-18 05:01:30|6057.5|6056.8|6057.5|6056.8|6057.5|6056.8|6057.25|6056.55|33
1734498120000|2024-12-18 05:02:00|||||||||4
1734498130000|2024-12-18 05:02:10|6057.37|6056.67|6057.5|6056.8|6057.5|6056.8|6057.37|6056.67|3
1734498140000|2024-12-18 05:02:20|6057.25|6056.55|6057.75|6057.05|6057.75|6057.05|6057.25|6056.55|60
1734498150000|2024-12-18 05:02:30|||||||||1
1734498160000|2024-12-18 05:02:40|||||||||1
1734498180000|2024-12-18 05:03:00|6057.62|6056.92|6057.5|6056.8|6057.62|6056.92|6057.5|6056.8|9
1734498200000|2024-12-18 05:03:20|6057.25|6056.55|6057.5|6056.8|6057.5|6056.8|6057.25|6056.55|42
1734498210000|2024-12-18 05:03:30|||||||||1
1734498230000|2024-12-18 05:03:50|6057.37|6056.67|6057.5|6056.8|6057.5|6056.8|6057.25|6056.55|15
1734498260000|2024-12-18 05:04:20|6057.75|6057.05|6057.75|6057.05|6057.75|6057.05|6057.75|6057.05|19
1734498270000|2024-12-18 05:04:30|6057.62|6056.92|6057.5|6056.8|6057.62|6056.92|6057.5|6056.8|9
1734498290000|2024-12-18 05:04:50|||||||||2
1734498300000|2024-12-18 05:05:00|6057.37|6056.67|6057.25|6056.55|6057.37|6056.67|6057.25|6056.55|5
1734498310000|2024-12-18 05:05:10|||||||||7
1734498320000|2024-12-18 05:05:20|6057.12|6056.42|6057|6056.3|6057.12|6056.42|6057|6056.3|9
1734498330000|2024-12-18 05:05:30|6057.12|6056.42|6057.25|6056.55|6057.25|6056.55|6057|6056.3|24
1734498350000|2024-12-18 05:05:50|6057.12|6056.42|6057|6056.3|6057.12|6056.42|6057|6056.3|22
1734498360000|2024-12-18 05:06:00|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|13
1734498380000|2024-12-18 05:06:20|6057.12|6056.42|6057|6056.3|6057.25|6056.55|6057|6056.3|11
1734498390000|2024-12-18 05:06:30|||||||||4
1734498400000|2024-12-18 05:06:40|||||||||1
1734498410000|2024-12-18 05:06:50|6056.87|6056.17|6056.75|6056.05|6056.87|6056.17|6056.75|6056.05|9
1734498420000|2024-12-18 05:07:00|6057|6056.3|6057|6056.3|6057|6056.3|6057|6056.3|36
1734498440000|2024-12-18 05:07:20|6056.87|6056.17|6056.75|6056.05|6056.87|6056.17|6056.75|6056.05|8
1734498450000|2024-12-18 05:07:30|6056.87|6056.17|6056.75|6056.05|6056.87|6056.17|6056.75|6056.05|6
1734498470000|2024-12-18 05:07:50|6056.87|6056.17|6056.75|6056.05|6056.87|6056.17|6056.75|6056.05|22
1734498480000|2024-12-18 05:08:00|6056.5|6055.8|6056.5|6055.8|6056.5|6055.8|6056.5|6055.8|16
1734498490000|2024-12-18 05:08:10|6056.62|6055.92|6056.5|6055.8|6056.62|6055.92|6056.5|6055.8|15
1734498510000|2024-12-18 05:08:30|||||||||5
1734498520000|2024-12-18 05:08:40|6056.37|6055.67|6056.25|6055.55|6056.37|6055.67|6056.25|6055.55|9
1734498580000|2024-12-18 05:09:40|6056.5|6055.8|6056.5|6055.8|6056.5|6055.8|6056.5|6055.8|18
1734498590000|2024-12-18 05:09:50|6056.75|6056.05|6056.75|6056.05|6056.75|6056.05|6056.75|6056.05|12
1734498600000|2024-12-18 05:10:00|6056.62|6055.92|6056.25|6055.55|6056.62|6055.92|6056.25|6055.55|15
1734498610000|2024-12-18 05:10:10|6056|6055.3|6056|6055.3|6056|6055.3|6056|6055.3|28
1734498620000|2024-12-18 05:10:20|6055.87|6055.17|6056|6055.3|6056|6055.3|6055.75|6055.05|37
1734498630000|2024-12-18 05:10:30|||||||||11
1734498640000|2024-12-18 05:10:40|6056.12|6055.42|6056.12|6055.42|6056.12|6055.42|6056.12|6055.42|5
1734498650000|2024-12-18 05:10:50|6056|6055.3|6056|6055.3|6056|6055.3|6056|6055.3|2
1734498660000|2024-12-18 05:11:00|6055.87|6055.17|6055.87|6055.17|6055.87|6055.17|6055.75|6055.05|13
1734498670000|2024-12-18 05:11:10|6056|6055.3|6056|6055.3|6056|6055.3|6056|6055.3|5
1734498680000|2024-12-18 05:11:20|||||||||2
1734498690000|2024-12-18 05:11:30|||||||||3
1734498700000|2024-12-18 05:11:40|6056.25|6055.55|6056.25|6055.55|6056.25|6055.55|6056.25|6055.55|6
1734498710000|2024-12-18 05:11:50|6056.12|6055.42|6056|6055.3|6056.12|6055.42|6056|6055.3|3
1734498740000|2024-12-18 05:12:20|||||||||18
1734498750000|2024-12-18 05:12:30|||||||||1
1734498760000|2024-12-18 05:12:40|6055.75|6055.05|6056|6055.3|6056|6055.3|6055.75|6055.05|13
1734498770000|2024-12-18 05:12:50|||||||||4
1734498780000|2024-12-18 05:13:00|6056.12|6055.42|6056.25|6055.55|6056.25|6055.55|6056.12|6055.42|15
1734498790000|2024-12-18 05:13:10|||||||||2
1734498800000|2024-12-18 05:13:20|6056.5|6055.8|6056.5|6055.8|6056.5|6055.8|6056.5|6055.8|21
1734498810000|2024-12-18 05:13:30|6056.62|6055.92|6056.5|6055.8|6056.62|6055.92|6056.5|6055.8|11
1734498820000|2024-12-18 05:13:40|6056.37|6055.67|6056.5|6055.8|6056.5|6055.8|6056.37|6055.67|4
1734498830000|2024-12-18 05:13:50|6056.37|6055.67|6056.25|6055.55|6056.37|6055.67|6056.25|6055.55|7
1734498840000|2024-12-18 05:14:00|6056.37|6055.67|6056.25|6055.55|6056.37|6055.67|6056.25|6055.55|5
1734498850000|2024-12-18 05:14:10|||||||||3
1734498860000|2024-12-18 05:14:20|||||||||1
1734498870000|2024-12-18 05:14:30|6056.37|6055.67|6056.5|6055.8|6056.5|6055.8|6056.37|6055.67|4
1734498900000|2024-12-18 05:15:00|||||||||15
1734498920000|2024-12-18 05:15:20|6056.25|6055.55|6056.25|6055.55|6056.25|6055.55|6056.25|6055.55|6
1734498940000|2024-12-18 05:15:40|6056.37|6055.67|6056.5|6055.8|6056.5|6055.8|6056.37|6055.67|14
1734498970000|2024-12-18 05:16:10|||||||||4
1734498990000|2024-12-18 05:16:30|||||||||5
1734499000000|2024-12-18 05:16:40|6056.37|6055.67|6056.37|6055.67|6056.37|6055.67|6056.25|6055.55|18
1734499010000|2024-12-18 05:16:50|6056.25|6055.55|6056.25|6055.55|6056.25|6055.55|6056.25|6055.55|6
1734499020000|2024-12-18 05:17:00|||||||||2
1734499040000|2024-12-18 05:17:20|6056.5|6055.8|6056.5|6055.8|6056.5|6055.8|6056.5|6055.8|8
1734499070000|2024-12-18 05:17:50|||||||||20
1734499100000|2024-12-18 05:18:20|||||||||5
1734499110000|2024-12-18 05:18:30|6056.75|6056.05|6056.75|6056.05|6056.75|6056.05|6056.75|6056.05|17
1734499150000|2024-12-18 05:19:10|6056.62|6055.92|6056.75|6056.05|6056.75|6056.05|6056.62|6055.92|18
1734499160000|2024-12-18 05:19:20|||||||||7
1734499180000|2024-12-18 05:19:40|6056.62|6055.92|6056.75|6056.05|6056.75|6056.05|6056.5|6055.8|19
1734499190000|2024-12-18 05:19:50|||||||||3
1734499200000|2024-12-18 05:20:00|||||||||1
1734499250000|2024-12-18 05:20:50|6056.87|6056.17|6057|6056.3|6057|6056.3|6056.87|6056.17|20
1734499270000|2024-12-18 05:21:10|||||||||7
1734499280000|2024-12-18 05:21:20|6057.12|6056.42|6057|6056.3|6057.25|6056.55|6057|6056.3|21
1734499290000|2024-12-18 05:21:30|6057.12|6056.42|6057.25|6056.55|6057.25|6056.55|6057|6056.3|61
1734499300000|2024-12-18 05:21:40|6057.37|6056.67|6057.5|6056.8|6057.5|6056.8|6057.25|6056.55|18
1734499310000|2024-12-18 05:21:50|||||||||7
1734499320000|2024-12-18 05:22:00|6057.62|6056.92|6057.75|6057.05|6057.75|6057.05|6057.62|6056.92|7
1734499330000|2024-12-18 05:22:10|||||||||4
1734499340000|2024-12-18 05:22:20|6057.62|6056.92|6057.75|6057.05|6057.75|6057.05|6057.62|6056.92|13
1734499360000|2024-12-18 05:22:40|6057.62|6056.92|6057.75|6057.05|6057.75|6057.05|6057.62|6056.92|16
1734499380000|2024-12-18 05:23:00|6057.62|6056.92|6057.75|6057.05|6057.75|6057.05|6057.62|6056.92|12
1734499390000|2024-12-18 05:23:10|6057.5|6056.8|6057.37|6056.67|6057.5|6056.8|6057.37|6056.67|11
1734499400000|2024-12-18 05:23:20|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|9
1734499420000|2024-12-18 05:23:40|||||||||2
1734499450000|2024-12-18 05:24:10|||||||||23
1734499470000|2024-12-18 05:24:30|6057.37|6056.67|6057.5|6056.8|6057.5|6056.8|6057.37|6056.67|14
1734499480000|2024-12-18 05:24:40|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|5
1734499500000|2024-12-18 05:25:00|||||||||4
1734499510000|2024-12-18 05:25:10|||||||||30
1734499520000|2024-12-18 05:25:20|6057.37|6056.67|6057.25|6056.55|6057.37|6056.67|6057.25|6056.55|28
1734499560000|2024-12-18 05:26:00|6057.5|6056.8|6057.5|6056.8|6057.5|6056.8|6057.5|6056.8|6
1734499580000|2024-12-18 05:26:20|6057.25|6056.55|6057.5|6056.8|6057.5|6056.8|6057.25|6056.55|13
1734499610000|2024-12-18 05:26:50|6057.37|6056.67|6057.25|6056.55|6057.37|6056.67|6057.25|6056.55|26
1734499620000|2024-12-18 05:27:00|6057|6056.3|6057|6056.3|6057|6056.3|6057|6056.3|12
1734499640000|2024-12-18 05:27:20|6057.12|6056.42|6057.25|6056.55|6057.25|6056.55|6057.12|6056.42|3
1734499660000|2024-12-18 05:27:40|6057|6056.3|6057|6056.3|6057|6056.3|6057|6056.3|11
1734499670000|2024-12-18 05:27:50|6057.12|6056.42|6057.25|6056.55|6057.25|6056.55|6057.12|6056.42|11
1734499680000|2024-12-18 05:28:00|6057.5|6056.8|6057.37|6056.67|6057.5|6056.8|6057.37|6056.67|20
1734499690000|2024-12-18 05:28:10|6057.25|6056.55|6057.25|6056.55|6057.5|6056.8|6057.25|6056.55|3
1734499700000|2024-12-18 05:28:20|||||||||2
1734499730000|2024-12-18 05:28:50|6057.12|6056.42|6057.25|6056.55|6057.25|6056.55|6057.12|6056.42|22
1734499740000|2024-12-18 05:29:00|6057.5|6056.8|6057.25|6056.55|6057.5|6056.8|6057.25|6056.55|18
1734499760000|2024-12-18 05:29:20|||||||||2
1734499780000|2024-12-18 05:29:40|6057.12|6056.42|6057|6056.3|6057.12|6056.42|6057|6056.3|13
1734499790000|2024-12-18 05:29:50|6057.12|6056.42|6057.25|6056.55|6057.25|6056.55|6057|6056.3|17
1734499800000|2024-12-18 05:30:00|6057.12|6056.42|6057|6056.3|6057.12|6056.42|6057|6056.3|8
1734499820000|2024-12-18 05:30:20|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|20
1734499830000|2024-12-18 05:30:30|||||||||12
1734499840000|2024-12-18 05:30:40|6057.12|6056.42|6057|6056.3|6057.12|6056.42|6057|6056.3|15
1734499850000|2024-12-18 05:30:50|6056.87|6056.17|6056.75|6056.05|6056.87|6056.17|6056.75|6056.05|15
1734499860000|2024-12-18 05:31:00|6056.87|6056.17|6057|6056.3|6057|6056.3|6056.75|6056.05|17
1734499870000|2024-12-18 05:31:10|||||||||3
1734499890000|2024-12-18 05:31:30|6056.75|6056.05|6057|6056.3|6057|6056.3|6056.75|6056.05|13
1734499910000|2024-12-18 05:31:50|6056.87|6056.17|6056.75|6056.05|6056.87|6056.17|6056.75|6056.05|7
1734499920000|2024-12-18 05:32:00|6056.87|6056.17|6056.87|6056.17|6056.87|6056.17|6056.87|6056.17|10
1734499930000|2024-12-18 05:32:10|6057|6056.3|6057|6056.3|6057|6056.3|6057|6056.3|0
1734499940000|2024-12-18 05:32:20|6056.75|6056.05|6056.75|6056.05|6056.75|6056.05|6056.75|6056.05|12
1734499950000|2024-12-18 05:32:30|6056.87|6056.17|6056.75|6056.05|6057|6056.3|6056.75|6056.05|5
1734499960000|2024-12-18 05:32:40|6056.87|6056.17|6056.75|6056.05|6056.87|6056.17|6056.75|6056.05|12
1734499970000|2024-12-18 05:32:50|6056.62|6055.92|6056.75|6056.05|6056.75|6056.05|6056.62|6055.92|24
1734499980000|2024-12-18 05:33:00|6056.62|6055.92|6056.75|6056.05|6056.75|6056.05|6056.62|6055.92|10
1734499990000|2024-12-18 05:33:10|6056.62|6055.92|6056.75|6056.05|6056.75|6056.05|6056.62|6055.92|5
1734500010000|2024-12-18 05:33:30|6056.87|6056.17|6056.75|6056.05|6056.87|6056.17|6056.75|6056.05|23
1734500020000|2024-12-18 05:33:40|||||||||4
1734500030000|2024-12-18 05:33:50|||||||||7
1734500050000|2024-12-18 05:34:10|6056.5|6055.8|6056.62|6055.92|6056.75|6056.05|6056.5|6055.8|18
1734500060000|2024-12-18 05:34:20|6056.75|6056.05|6056.75|6056.05|6056.75|6056.05|6056.75|6056.05|0
1734500070000|2024-12-18 05:34:30|||||||||5
1734500100000|2024-12-18 05:35:00|6056.5|6055.8|6056.5|6055.8|6056.5|6055.8|6056.5|6055.8|6
1734500120000|2024-12-18 05:35:20|6056.62|6055.92|6056.75|6056.05|6056.75|6056.05|6056.62|6055.92|13
1734500140000|2024-12-18 05:35:40|||||||||16
1734500170000|2024-12-18 05:36:10|6056.87|6056.17|6056.75|6056.05|6056.87|6056.17|6056.75|6056.05|29
1734500230000|2024-12-18 05:37:10|6056.62|6055.92|6056.75|6056.05|6056.75|6056.05|6056.62|6055.92|11
1734500240000|2024-12-18 05:37:20|6056.62|6055.92|6056.75|6056.05|6056.75|6056.05|6056.5|6055.8|10
1734500270000|2024-12-18 05:37:50|6057|6056.3|6056.75|6056.05|6057|6056.3|6056.75|6056.05|21
1734500330000|2024-12-18 05:38:50|||||||||7
1734500340000|2024-12-18 05:39:00|6056.62|6055.92|6056.5|6055.8|6056.62|6055.92|6056.5|6055.8|10
1734500360000|2024-12-18 05:39:20|6056.62|6055.92|6056.75|6056.05|6056.75|6056.05|6056.5|6055.8|15
1734500390000|2024-12-18 05:39:50|||||||||3
1734500440000|2024-12-18 05:40:40|6056.87|6056.17|6057|6056.3|6057|6056.3|6056.87|6056.17|13
1734500450000|2024-12-18 05:40:50|6056.87|6056.17|6057|6056.3|6057|6056.3|6056.87|6056.17|14
1734500470000|2024-12-18 05:41:10|||||||||9
1734500480000|2024-12-18 05:41:20|6056.87|6056.17|6057|6056.3|6057|6056.3|6056.87|6056.17|8
1734500490000|2024-12-18 05:41:30|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|8
1734500520000|2024-12-18 05:42:00|6057.5|6056.8|6057.5|6056.8|6057.62|6056.92|6057.5|6056.8|88
1734500550000|2024-12-18 05:42:30|6057.62|6056.92|6057.5|6056.8|6057.62|6056.92|6057.5|6056.8|11
1734500560000|2024-12-18 05:42:40|6057.62|6056.92|6057.62|6056.92|6057.62|6056.92|6057.62|6056.92|7
1734500570000|2024-12-18 05:42:50|6057.75|6057.05|6057.75|6057.05|6057.75|6057.05|6057.5|6056.8|10
1734500580000|2024-12-18 05:43:00|6057.62|6056.92|6057.62|6056.92|6057.62|6056.92|6057.62|6056.92|10
1734500590000|2024-12-18 05:43:10|6057.75|6057.05|6057.75|6057.05|6057.75|6057.05|6057.75|6057.05|3
1734500610000|2024-12-18 05:43:30|||||||||6
1734500620000|2024-12-18 05:43:40|6058|6057.3|6058|6057.3|6058|6057.3|6058|6057.3|4
1734500630000|2024-12-18 05:43:50|||||||||9
1734500640000|2024-12-18 05:44:00|||||||||1
1734500710000|2024-12-18 05:45:10|||||||||10
1734500760000|2024-12-18 05:46:00|||||||||5
1734500790000|2024-12-18 05:46:30|||||||||4
1734500800000|2024-12-18 05:46:40|6058.12|6057.42|6058.25|6057.55|6058.25|6057.55|6058.12|6057.42|10
1734500810000|2024-12-18 05:46:50|||||||||2
1734500820000|2024-12-18 05:47:00|||||||||1
1734500840000|2024-12-18 05:47:20|6058.37|6057.67|6058.5|6057.8|6058.5|6057.8|6058.37|6057.67|20
1734500860000|2024-12-18 05:47:40|||||||||2
1734500870000|2024-12-18 05:47:50|||||||||8
1734500880000|2024-12-18 05:48:00|6058.62|6057.92|6058.75|6058.05|6058.75|6058.05|6058.62|6057.92|15
1734500900000|2024-12-18 05:48:20|||||||||7
1734500910000|2024-12-18 05:48:30|6058.5|6057.8|6058.5|6057.8|6058.5|6057.8|6058.5|6057.8|30
1734500960000|2024-12-18 05:49:20|6058.62|6057.92|6058.75|6058.05|6058.75|6058.05|6058.62|6057.92|12
1734500990000|2024-12-18 05:49:50|6059|6058.3|6059|6058.3|6059.12|6058.42|6059|6058.3|16
1734501000000|2024-12-18 05:50:00|6059.12|6058.42|6059.25|6058.55|6059.25|6058.55|6059.12|6058.42|8
1734501010000|2024-12-18 05:50:10|6059.12|6058.42|6059.25|6058.55|6059.25|6058.55|6059|6058.3|27
1734501020000|2024-12-18 05:50:20|6059|6058.3|6059|6058.3|6059|6058.3|6059|6058.3|6
1734501050000|2024-12-18 05:50:50|||||||||2
1734501060000|2024-12-18 05:51:00|||||||||7
1734501110000|2024-12-18 05:51:50|||||||||12
1734501120000|2024-12-18 05:52:00|||||||||3
1734501130000|2024-12-18 05:52:10|||||||||17
1734501160000|2024-12-18 05:52:40|6058.75|6058.05|6058.75|6058.05|6058.75|6058.05|6058.75|6058.05|15
1734501170000|2024-12-18 05:52:50|||||||||7
1734501190000|2024-12-18 05:53:10|6058.5|6057.8|6058.5|6057.8|6058.5|6057.8|6058.5|6057.8|13
1734501210000|2024-12-18 05:53:30|6058.62|6057.92|6058.75|6058.05|6058.75|6058.05|6058.62|6057.92|14
1734501220000|2024-12-18 05:53:40|6058.62|6057.92|6058.75|6058.05|6058.75|6058.05|6058.62|6057.92|24
1734501290000|2024-12-18 05:54:50|6059|6058.3|6059|6058.3|6059|6058.3|6059|6058.3|19
1734501300000|2024-12-18 05:55:00|6058.87|6058.17|6058.75|6058.05|6058.87|6058.17|6058.75|6058.05|9
1734501320000|2024-12-18 05:55:20|||||||||5
1734501330000|2024-12-18 05:55:30|6059|6058.3|6058.75|6058.05|6059|6058.3|6058.75|6058.05|11
1734501340000|2024-12-18 05:55:40|6058.5|6057.8|6058.5|6057.8|6058.5|6057.8|6058.5|6057.8|14
1734501350000|2024-12-18 05:55:50|6058.25|6057.55|6058.25|6057.55|6058.25|6057.55|6058.25|6057.55|9
1734501360000|2024-12-18 05:56:00|6058|6057.3|6058.25|6057.55|6058.25|6057.55|6058|6057.3|15
1734501370000|2024-12-18 05:56:10|6058.37|6057.67|6058.5|6057.8|6058.5|6057.8|6058.37|6057.67|30
1734501380000|2024-12-18 05:56:20|||||||||3
1734501390000|2024-12-18 05:56:30|||||||||1
1734501410000|2024-12-18 05:56:50|||||||||4
1734501420000|2024-12-18 05:57:00|6058.62|6057.92|6058.75|6058.05|6058.75|6058.05|6058.62|6057.92|2
1734501430000|2024-12-18 05:57:10|6059|6058.3|6059|6058.3|6059|6058.3|6058.87|6058.17|15
1734501440000|2024-12-18 05:57:20|6058.87|6058.17|6059|6058.3|6059|6058.3|6058.87|6058.17|3
1734501450000|2024-12-18 05:57:30|6058.87|6058.17|6059|6058.3|6059|6058.3|6058.75|6058.05|9
1734501460000|2024-12-18 05:57:40|6058.87|6058.17|6059|6058.3|6059|6058.3|6058.75|6058.05|4
1734501470000|2024-12-18 05:57:50|6058.87|6058.17|6058.75|6058.05|6058.87|6058.17|6058.75|6058.05|3
1734501480000|2024-12-18 05:58:00|6058.87|6058.17|6058.75|6058.05|6058.87|6058.17|6058.75|6058.05|13
1734501490000|2024-12-18 05:58:10|||||||||1
1734501500000|2024-12-18 05:58:20|||||||||12
1734501510000|2024-12-18 05:58:30|||||||||2
1734501520000|2024-12-18 05:58:40|6059|6058.3|6059|6058.3|6059|6058.3|6058.75|6058.05|12
1734501530000|2024-12-18 05:58:50|6058.87|6058.17|6058.87|6058.17|6058.87|6058.17|6058.87|6058.17|3
1734501540000|2024-12-18 05:59:00|6059|6058.3|6059|6058.3|6059|6058.3|6059|6058.3|0
1734501590000|2024-12-18 05:59:50|6058.87|6058.17|6059|6058.3|6059|6058.3|6058.87|6058.17|13
1734501600000|2024-12-18 06:00:00|6058.87|6058.17|6058.75|6058.05|6058.87|6058.17|6058.75|6058.05|2
1734501610000|2024-12-18 06:00:10|6058.87|6058.17|6059|6058.3|6059|6058.3|6058.75|6058.05|14
1734501620000|2024-12-18 06:00:20|6058.87|6058.17|6058.75|6058.05|6058.87|6058.17|6058.75|6058.05|2
1734501630000|2024-12-18 06:00:30|6059|6058.3|6059|6058.3|6059|6058.3|6059|6058.3|6
1734501640000|2024-12-18 06:00:40|||||||||4
1734501650000|2024-12-18 06:00:50|6058.87|6058.17|6059|6058.3|6059|6058.3|6058.87|6058.17|54
1734501670000|2024-12-18 06:01:10|||||||||3
1734501710000|2024-12-18 06:01:50|6059.12|6058.42|6058.75|6058.05|6059.12|6058.42|6058.5|6057.8|46
1734501720000|2024-12-18 06:02:00|6059|6058.3|6059|6058.3|6059|6058.3|6059|6058.3|12
1734501730000|2024-12-18 06:02:10|6058.75|6058.05|6059|6058.3|6059|6058.3|6058.75|6058.05|5
1734501760000|2024-12-18 06:02:40|||||||||2
1734501790000|2024-12-18 06:03:10|6059.12|6058.42|6058.75|6058.05|6059.12|6058.42|6058.75|6058.05|64
1734501800000|2024-12-18 06:03:20|6058.87|6058.17|6059|6058.3|6059|6058.3|6058.87|6058.17|5
1734501830000|2024-12-18 06:03:50|6058.75|6058.05|6058.75|6058.05|6058.75|6058.05|6058.75|6058.05|20
1734501860000|2024-12-18 06:04:20|6058.87|6058.17|6059|6058.3|6059|6058.3|6058.87|6058.17|24
1734501930000|2024-12-18 06:05:30|||||||||6
1734501940000|2024-12-18 06:05:40|||||||||24
1734501960000|2024-12-18 06:06:00|6059.12|6058.42|6059.5|6058.8|6059.5|6058.8|6059.12|6058.42|53
1734501970000|2024-12-18 06:06:10|||||||||5
1734501980000|2024-12-18 06:06:20|6059.25|6058.55|6059.25|6058.55|6059.25|6058.55|6059.25|6058.55|18
1734501990000|2024-12-18 06:06:30|||||||||31
1734502010000|2024-12-18 06:06:50|6059.37|6058.67|6059.5|6058.8|6059.5|6058.8|6059.37|6058.67|41
1734502020000|2024-12-18 06:07:00|||||||||37
1734502030000|2024-12-18 06:07:10|6059.62|6058.92|6059.5|6058.8|6059.75|6059.05|6059.5|6058.8|68
1734502050000|2024-12-18 06:07:30|6059.62|6058.92|6059.75|6059.05|6059.75|6059.05|6059.62|6058.92|16
1734502070000|2024-12-18 06:07:50|6059.5|6058.8|6059.75|6059.05|6059.75|6059.05|6059.5|6058.8|25
1734502080000|2024-12-18 06:08:00|||||||||10
1734502120000|2024-12-18 06:08:40|6059.62|6058.92|6059.5|6058.8|6059.62|6058.92|6059.5|6058.8|14
1734502130000|2024-12-18 06:08:50|6059.62|6058.92|6059.75|6059.05|6059.75|6059.05|6059.5|6058.8|25
1734502150000|2024-12-18 06:09:10|6059.87|6059.17|6059.75|6059.05|6059.87|6059.17|6059.75|6059.05|34
1734502160000|2024-12-18 06:09:20|6060|6059.3|6060|6059.3|6060|6059.3|6060|6059.3|19
1734502170000|2024-12-18 06:09:30|6059.75|6059.05|6059.75|6059.05|6059.75|6059.05|6059.75|6059.05|9
1734502190000|2024-12-18 06:09:50|6059.5|6058.8|6059.5|6058.8|6059.5|6058.8|6059.5|6058.8|25
1734502200000|2024-12-18 06:10:00|6059.62|6058.92|6059.5|6058.8|6059.75|6059.05|6059.5|6058.8|9
1734502210000|2024-12-18 06:10:10|6059.62|6058.92|6059.75|6059.05|6059.75|6059.05|6059.62|6058.92|11
1734502220000|2024-12-18 06:10:20|6059.62|6058.92|6059.75|6059.05|6059.75|6059.05|6059.62|6058.92|10
1734502250000|2024-12-18 06:10:50|||||||||49
1734502260000|2024-12-18 06:11:00|6059.87|6059.17|6060|6059.3|6060|6059.3|6059.87|6059.17|8
1734502270000|2024-12-18 06:11:10|6059.87|6059.17|6060|6059.3|6060|6059.3|6059.75|6059.05|30
1734502280000|2024-12-18 06:11:20|||||||||1
1734502290000|2024-12-18 06:11:30|||||||||9
1734502310000|2024-12-18 06:11:50|||||||||3
1734502320000|2024-12-18 06:12:00|||||||||6
1734502330000|2024-12-18 06:12:10|6059.75|6059.05|6060|6059.3|6060|6059.3|6059.75|6059.05|18
1734502340000|2024-12-18 06:12:20|6059.87|6059.17|6060|6059.3|6060|6059.3|6059.75|6059.05|16
1734502360000|2024-12-18 06:12:40|6059.87|6059.17|6060|6059.3|6060|6059.3|6059.87|6059.17|13
1734502380000|2024-12-18 06:13:00|||||||||8
1734502400000|2024-12-18 06:13:20|6060.12|6059.42|6060|6059.3|6060.12|6059.42|6060|6059.3|21
1734502450000|2024-12-18 06:14:10|||||||||13
1734502470000|2024-12-18 06:14:30|6060.12|6059.42|6060|6059.3|6060.12|6059.42|6060|6059.3|17
1734502480000|2024-12-18 06:14:40|6060.12|6059.42|6060.25|6059.55|6060.25|6059.55|6060.12|6059.42|20
1734502490000|2024-12-18 06:14:50|||||||||2
1734502500000|2024-12-18 06:15:00|6060.12|6059.42|6060.25|6059.55|6060.25|6059.55|6060|6059.3|15
1734502510000|2024-12-18 06:15:10|6060|6059.3|6060.25|6059.55|6060.25|6059.55|6060|6059.3|19
1734502530000|2024-12-18 06:15:30|6060|6059.3|6060|6059.3|6060|6059.3|6060|6059.3|10
1734502540000|2024-12-18 06:15:40|6060.25|6059.55|6060|6059.3|6060.25|6059.55|6060|6059.3|10
1734502550000|2024-12-18 06:15:50|6060.25|6059.55|6060|6059.3|6060.25|6059.55|6060|6059.3|10
1734502560000|2024-12-18 06:16:00|6060.25|6059.55|6060|6059.3|6060.25|6059.55|6060|6059.3|4
1734502580000|2024-12-18 06:16:20|6060.12|6059.42|6060|6059.3|6060.12|6059.42|6060|6059.3|9
1734502610000|2024-12-18 06:16:50|6060.12|6059.42|6060|6059.3|6060.12|6059.42|6060|6059.3|6
1734502630000|2024-12-18 06:17:10|||||||||3
1734502660000|2024-12-18 06:17:40|||||||||27
1734502680000|2024-12-18 06:18:00|6060.25|6059.55|6060.25|6059.55|6060.25|6059.55|6060.25|6059.55|42
1734502700000|2024-12-18 06:18:20|||||||||16
1734502710000|2024-12-18 06:18:30|6060.37|6059.67|6060.37|6059.67|6060.5|6059.8|6060.37|6059.67|12
1734502720000|2024-12-18 06:18:40|6060.5|6059.8|6060.5|6059.8|6060.5|6059.8|6060.5|6059.8|18
1734502730000|2024-12-18 06:18:50|6060.37|6059.67|6060.25|6059.55|6060.5|6059.8|6060.25|6059.55|9
1734502750000|2024-12-18 06:19:10|6060.37|6059.67|6060.37|6059.67|6060.37|6059.67|6060.37|6059.67|3
1734502760000|2024-12-18 06:19:20|6060.25|6059.55|6060.25|6059.55|6060.5|6059.8|6060.25|6059.55|4
1734502770000|2024-12-18 06:19:30|||||||||1
1734502800000|2024-12-18 06:20:00|6060.37|6059.67|6060.25|6059.55|6060.37|6059.67|6060.25|6059.55|12
1734502820000|2024-12-18 06:20:20|6060|6059.3|6059.5|6058.8|6060|6059.3|6059.5|6058.8|55
1734502830000|2024-12-18 06:20:30|||||||||12
1734502840000|2024-12-18 06:20:40|6059.62|6058.92|6059.75|6059.05|6059.75|6059.05|6059.62|6058.92|18
1734502850000|2024-12-18 06:20:50|6059.5|6058.8|6059.75|6059.05|6059.75|6059.05|6059.5|6058.8|55
1734502860000|2024-12-18 06:21:00|6059.62|6058.92|6059.75|6059.05|6059.75|6059.05|6059.62|6058.92|7
1734502870000|2024-12-18 06:21:10|||||||||2
1734502880000|2024-12-18 06:21:20|6059.5|6058.8|6059.5|6058.8|6059.5|6058.8|6059.5|6058.8|30
1734502900000|2024-12-18 06:21:40|6059.25|6058.55|6059.25|6058.55|6059.25|6058.55|6059.25|6058.55|24
1734502920000|2024-12-18 06:22:00|6059.12|6058.42|6059.12|6058.42|6059.12|6058.42|6059.12|6058.42|7
1734502930000|2024-12-18 06:22:10|6059|6058.3|6059|6058.3|6059|6058.3|6059|6058.3|42
1734502940000|2024-12-18 06:22:20|||||||||1
1734502950000|2024-12-18 06:22:30|6059.25|6058.55|6059|6058.3|6059.25|6058.55|6059|6058.3|32
1734502970000|2024-12-18 06:22:50|||||||||17
1734502980000|2024-12-18 06:23:00|6058.75|6058.05|6059|6058.3|6059|6058.3|6058.75|6058.05|66
1734502990000|2024-12-18 06:23:10|||||||||14
1734503030000|2024-12-18 06:23:50|6058.75|6058.05|6058.75|6058.05|6058.75|6058.05|6058.75|6058.05|23
1734503050000|2024-12-18 06:24:10|||||||||4
1734503100000|2024-12-18 06:25:00|6058.5|6057.8|6058.5|6057.8|6058.5|6057.8|6058.5|6057.8|26
1734503120000|2024-12-18 06:25:20|6058.62|6057.92|6058.5|6057.8|6058.75|6058.05|6058.5|6057.8|102
1734503150000|2024-12-18 06:25:50|6058.62|6057.92|6058.75|6058.05|6058.75|6058.05|6058.62|6057.92|17
1734503160000|2024-12-18 06:26:00|6058.62|6057.92|6058.62|6057.92|6058.62|6057.92|6058.62|6057.92|2
1734503170000|2024-12-18 06:26:10|6058.5|6057.8|6058.5|6057.8|6058.5|6057.8|6058.5|6057.8|11
1734503190000|2024-12-18 06:26:30|6058.62|6057.92|6058.75|6058.05|6058.75|6058.05|6058.5|6057.8|53
1734503200000|2024-12-18 06:26:40|||||||||1
1734503210000|2024-12-18 06:26:50|||||||||61
1734503220000|2024-12-18 06:27:00|||||||||39
1734503230000|2024-12-18 06:27:10|6058.5|6057.8|6058.75|6058.05|6058.75|6058.05|6058.25|6057.55|47
1734503240000|2024-12-18 06:27:20|6059|6058.3|6059|6058.3|6059|6058.3|6059|6058.3|104
1734503250000|2024-12-18 06:27:30|6058.75|6058.05|6058.75|6058.05|6058.75|6058.05|6058.75|6058.05|24
1734503260000|2024-12-18 06:27:40|||||||||3
1734503300000|2024-12-18 06:28:20|6058.87|6058.17|6058.75|6058.05|6058.87|6058.17|6058.75|6058.05|32
1734503310000|2024-12-18 06:28:30|6058.5|6057.8|6058.5|6057.8|6058.5|6057.8|6058.5|6057.8|24
1734503320000|2024-12-18 06:28:40|||||||||15
1734503330000|2024-12-18 06:28:50|6058.25|6057.55|6058.5|6057.8|6058.5|6057.8|6058.25|6057.55|52
1734503340000|2024-12-18 06:29:00|6058.37|6057.67|6058.25|6057.55|6058.37|6057.67|6058.25|6057.55|8
1734503350000|2024-12-18 06:29:10|||||||||11
1734503360000|2024-12-18 06:29:20|||||||||10
1734503390000|2024-12-18 06:29:50|6058.12|6057.42|6058|6057.3|6058.25|6057.55|6058|6057.3|55
1734503400000|2024-12-18 06:30:00|6057.75|6057.05|6058|6057.3|6058|6057.3|6057.75|6057.05|35
1734503410000|2024-12-18 06:30:10|||||||||3
1734503420000|2024-12-18 06:30:20|6058.12|6057.42|6058.25|6057.55|6058.25|6057.55|6058.12|6057.42|23
1734503430000|2024-12-18 06:30:30|6058.12|6057.42|6058.25|6057.55|6058.25|6057.55|6058|6057.3|52
1734503460000|2024-12-18 06:31:00|6058.12|6057.42|6058|6057.3|6058.12|6057.42|6058|6057.3|14
1734503470000|2024-12-18 06:31:10|6058.12|6057.42|6058|6057.3|6058.12|6057.42|6058|6057.3|28
1734503480000|2024-12-18 06:31:20|||||||||6
1734503490000|2024-12-18 06:31:30|6058.12|6057.42|6058|6057.3|6058.12|6057.42|6057.75|6057.05|94
1734503500000|2024-12-18 06:31:40|6057.87|6057.17|6057.5|6056.8|6057.87|6057.17|6057.5|6056.8|28
1734503510000|2024-12-18 06:31:50|||||||||22
1734503520000|2024-12-18 06:32:00|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|8
1734503530000|2024-12-18 06:32:10|6057|6056.3|6056.87|6056.17|6057|6056.3|6056.87|6056.17|37
1734503540000|2024-12-18 06:32:20|6056.75|6056.05|6057|6056.3|6057|6056.3|6056.75|6056.05|27
1734503550000|2024-12-18 06:32:30|6056.87|6056.17|6056.75|6056.05|6057|6056.3|6056.75|6056.05|20
1734503560000|2024-12-18 06:32:40|6056.5|6055.8|6056.5|6055.8|6056.5|6055.8|6056.5|6055.8|44
1734503570000|2024-12-18 06:32:50|6056.25|6055.55|6056.25|6055.55|6056.5|6055.8|6056.25|6055.55|70
1734503580000|2024-12-18 06:33:00|6056.5|6055.8|6056.5|6055.8|6056.5|6055.8|6056.5|6055.8|21
1734503590000|2024-12-18 06:33:10|6056.37|6055.67|6056.25|6055.55|6056.5|6055.8|6056.25|6055.55|11
1734503610000|2024-12-18 06:33:30|||||||||4
1734503620000|2024-12-18 06:33:40|6056.12|6055.42|6056.25|6055.55|6056.25|6055.55|6056|6055.3|33
1734503630000|2024-12-18 06:33:50|||||||||1
1734503640000|2024-12-18 06:34:00|6056.5|6055.8|6056.5|6055.8|6056.5|6055.8|6056.5|6055.8|7
1734503660000|2024-12-18 06:34:20|6056.37|6055.67|6056.25|6055.55|6056.37|6055.67|6056.25|6055.55|28
1734503680000|2024-12-18 06:34:40|||||||||4
1734503690000|2024-12-18 06:34:50|||||||||1
1734503700000|2024-12-18 06:35:00|6056.12|6055.42|6055.5|6054.8|6056.12|6055.42|6055.5|6054.8|36
1734503710000|2024-12-18 06:35:10|||||||||16
1734503720000|2024-12-18 06:35:20|6055.75|6055.05|6055.75|6055.05|6055.75|6055.05|6055.75|6055.05|26
1734503730000|2024-12-18 06:35:30|6055.62|6054.92|6055.5|6054.8|6055.62|6054.92|6055.5|6054.8|16
1734503740000|2024-12-18 06:35:40|6055.75|6055.05|6055.75|6055.05|6055.75|6055.05|6055.75|6055.05|11
1734503750000|2024-12-18 06:35:50|||||||||1
1734503760000|2024-12-18 06:36:00|||||||||27
1734503770000|2024-12-18 06:36:10|6055.87|6055.17|6055.75|6055.05|6056|6055.3|6055.75|6055.05|42
1734503780000|2024-12-18 06:36:20|6055.87|6055.17|6055.75|6055.05|6056|6055.3|6055.75|6055.05|42
1734503790000|2024-12-18 06:36:30|6055.62|6054.92|6055.5|6054.8|6055.62|6054.92|6055.5|6054.8|9
1734503800000|2024-12-18 06:36:40|||||||||17
1734503810000|2024-12-18 06:36:50|6055.37|6054.67|6055.25|6054.55|6055.5|6054.8|6055.25|6054.55|27
1734503820000|2024-12-18 06:37:00|6055.5|6054.8|6055.5|6054.8|6055.75|6055.05|6055.5|6054.8|53
1734503830000|2024-12-18 06:37:10|6055.37|6054.67|6055.5|6054.8|6055.5|6054.8|6055.37|6054.67|5
1734503850000|2024-12-18 06:37:30|6055.62|6054.92|6055.75|6055.05|6055.75|6055.05|6055.62|6054.92|22
1734503880000|2024-12-18 06:38:00|||||||||6
1734503890000|2024-12-18 06:38:10|6055.5|6054.8|6055.75|6055.05|6055.75|6055.05|6055.5|6054.8|22
1734503910000|2024-12-18 06:38:30|6056|6055.3|6056|6055.3|6056|6055.3|6056|6055.3|17
1734503940000|2024-12-18 06:39:00|6055.87|6055.17|6055.75|6055.05|6055.87|6055.17|6055.75|6055.05|20
1734503950000|2024-12-18 06:39:10|6055.5|6054.8|6055.75|6055.05|6055.75|6055.05|6055.5|6054.8|75
1734503980000|2024-12-18 06:39:40|||||||||20
1734503990000|2024-12-18 06:39:50|6056|6055.3|6056|6055.3|6056|6055.3|6055.87|6055.17|7
1734504000000|2024-12-18 06:40:00|6056.25|6055.55|6056.25|6055.55|6056.25|6055.55|6056.25|6055.55|17
1734504010000|2024-12-18 06:40:10|6056.5|6055.8|6056.5|6055.8|6056.5|6055.8|6056.25|6055.55|35
1734504020000|2024-12-18 06:40:20|6056.62|6055.92|6056.5|6055.8|6056.75|6056.05|6056.5|6055.8|25
1734504040000|2024-12-18 06:40:40|6056.62|6055.92|6056.62|6055.92|6056.62|6055.92|6056.62|6055.92|38
1734504050000|2024-12-18 06:40:50|6056.5|6055.8|6056.75|6056.05|6056.75|6056.05|6056.5|6055.8|7
1734504060000|2024-12-18 06:41:00|6056.87|6056.17|6057.25|6056.55|6057.25|6056.55|6056.87|6056.17|34
1734504070000|2024-12-18 06:41:10|6057.12|6056.42|6057.25|6056.55|6057.25|6056.55|6057.12|6056.42|30
1734504080000|2024-12-18 06:41:20|6057.12|6056.42|6057|6056.3|6057.25|6056.55|6057|6056.3|13
1734504100000|2024-12-18 06:41:40|6056.75|6056.05|6057|6056.3|6057|6056.3|6056.75|6056.05|27
1734504120000|2024-12-18 06:42:00|||||||||2
1734504130000|2024-12-18 06:42:10|6057.12|6056.42|6056.87|6056.17|6057.12|6056.42|6056.75|6056.05|46
1734504140000|2024-12-18 06:42:20|6056.75|6056.05|6056.75|6056.05|6056.75|6056.05|6056.75|6056.05|0
1734504170000|2024-12-18 06:42:50|6056.87|6056.17|6057|6056.3|6057|6056.3|6056.87|6056.17|44
1734504180000|2024-12-18 06:43:00|||||||||1
1734504190000|2024-12-18 06:43:10|6056.75|6056.05|6056.75|6056.05|6056.75|6056.05|6056.75|6056.05|12
1734504200000|2024-12-18 06:43:20|||||||||3
1734504210000|2024-12-18 06:43:30|6056.5|6055.8|6056.62|6055.92|6056.62|6055.92|6056.5|6055.8|12
1734504220000|2024-12-18 06:43:40|6056.75|6056.05|6056.75|6056.05|6056.75|6056.05|6056.5|6055.8|16
1734504230000|2024-12-18 06:43:50|||||||||8
1734504240000|2024-12-18 06:44:00|6057|6056.3|6057|6056.3|6057|6056.3|6056.75|6056.05|21
1734504250000|2024-12-18 06:44:10|||||||||2
1734504260000|2024-12-18 06:44:20|6057.12|6056.42|6057|6056.3|6057.25|6056.55|6057|6056.3|42
1734504270000|2024-12-18 06:44:30|6057.12|6056.42|6057|6056.3|6057.12|6056.42|6057|6056.3|11
1734504280000|2024-12-18 06:44:40|6057.12|6056.42|6057.25|6056.55|6057.25|6056.55|6057.12|6056.42|19
1734504300000|2024-12-18 06:45:00|6057.37|6056.67|6057.25|6056.55|6057.37|6056.67|6057.25|6056.55|22
1734504310000|2024-12-18 06:45:10|||||||||1
1734504330000|2024-12-18 06:45:30|6057.12|6056.42|6056.75|6056.05|6057.25|6056.55|6056.75|6056.05|34
1734504340000|2024-12-18 06:45:40|6056.87|6056.17|6057|6056.3|6057|6056.3|6056.75|6056.05|39
1734504370000|2024-12-18 06:46:10|6057.12|6056.42|6058|6057.3|6058|6057.3|6057.12|6056.42|84
1734504380000|2024-12-18 06:46:20|||||||||2
1734504400000|2024-12-18 06:46:40|6058.25|6057.55|6058.25|6057.55|6058.25|6057.55|6058.25|6057.55|55
1734504420000|2024-12-18 06:47:00|6058.12|6057.42|6058|6057.3|6058.12|6057.42|6057.87|6057.17|40
1734504430000|2024-12-18 06:47:10|6057.75|6057.05|6057.75|6057.05|6057.75|6057.05|6057.75|6057.05|2
1734504440000|2024-12-18 06:47:20|6057.87|6057.17|6058|6057.3|6058|6057.3|6057.75|6057.05|21
1734504450000|2024-12-18 06:47:30|6057.87|6057.17|6057.87|6057.17|6058|6057.3|6057.87|6057.17|4
1734504460000|2024-12-18 06:47:40|6058|6057.3|6058|6057.3|6058|6057.3|6058|6057.3|1
1734504490000|2024-12-18 06:48:10|6058.12|6057.42|6058|6057.3|6058.25|6057.55|6058|6057.3|15
1734504510000|2024-12-18 06:48:30|||||||||8
1734504520000|2024-12-18 06:48:40|6058.12|6057.42|6058.12|6057.42|6058.25|6057.55|6058.12|6057.42|21
1734504530000|2024-12-18 06:48:50|6058.25|6057.55|6058.25|6057.55|6058.25|6057.55|6058.25|6057.55|0
1734504540000|2024-12-18 06:49:00|6058.12|6057.42|6058|6057.3|6058.12|6057.42|6058|6057.3|4
1734504550000|2024-12-18 06:49:10|6058.12|6057.42|6058|6057.3|6058.25|6057.55|6058|6057.3|1
1734504580000|2024-12-18 06:49:40|6058.25|6057.55|6057.5|6056.8|6058.25|6057.55|6057.5|6056.8|117
1734504640000|2024-12-18 06:50:40|6057.37|6056.67|6057.5|6056.8|6057.5|6056.8|6057.37|6056.67|35
1734504660000|2024-12-18 06:51:00|||||||||4
1734504670000|2024-12-18 06:51:10|6057.75|6057.05|6057.75|6057.05|6057.75|6057.05|6057.75|6057.05|14
1734504680000|2024-12-18 06:51:20|||||||||1
1734504690000|2024-12-18 06:51:30|||||||||18
1734504710000|2024-12-18 06:51:50|6057.87|6057.17|6058|6057.3|6058|6057.3|6057.87|6057.17|22
1734504720000|2024-12-18 06:52:00|6057.87|6057.17|6058|6057.3|6058|6057.3|6057.87|6057.17|33
1734504730000|2024-12-18 06:52:10|||||||||7
1734504750000|2024-12-18 06:52:30|||||||||5
1734504800000|2024-12-18 06:53:20|6058.12|6057.42|6058.25|6057.55|6058.25|6057.55|6058.12|6057.42|59
1734504810000|2024-12-18 06:53:30|||||||||3
1734504830000|2024-12-18 06:53:50|||||||||7
1734504840000|2024-12-18 06:54:00|6058.37|6057.67|6058.25|6057.55|6058.37|6057.67|6058.25|6057.55|7
1734504850000|2024-12-18 06:54:10|6058|6057.3|6058|6057.3|6058|6057.3|6058|6057.3|12
1734504860000|2024-12-18 06:54:20|6058.25|6057.55|6058|6057.3|6058.25|6057.55|6057.75|6057.05|14
1734504880000|2024-12-18 06:54:40|6057.87|6057.17|6058|6057.3|6058|6057.3|6057.87|6057.17|6
1734504890000|2024-12-18 06:54:50|6057.75|6057.05|6057.75|6057.05|6057.75|6057.05|6057.75|6057.05|16
1734504910000|2024-12-18 06:55:10|6057.62|6056.92|6057.75|6057.05|6057.75|6057.05|6057.62|6056.92|9
1734504940000|2024-12-18 06:55:40|6057.87|6057.17|6057.75|6057.05|6057.87|6057.17|6057.75|6057.05|32
1734504950000|2024-12-18 06:55:50|6057.87|6057.17|6058|6057.3|6058|6057.3|6057.87|6057.17|16
1734504970000|2024-12-18 06:56:10|||||||||2
1734505010000|2024-12-18 06:56:50|||||||||9
1734505020000|2024-12-18 06:57:00|6058.25|6057.55|6058.25|6057.55|6058.25|6057.55|6058.25|6057.55|8
1734505030000|2024-12-18 06:57:10|||||||||4
1734505040000|2024-12-18 06:57:20|||||||||1
1734505060000|2024-12-18 06:57:40|||||||||7
1734505070000|2024-12-18 06:57:50|||||||||1
1734505080000|2024-12-18 06:58:00|6058.37|6057.67|6058.5|6057.8|6058.5|6057.8|6058.25|6057.55|13
1734505090000|2024-12-18 06:58:10|||||||||2
1734505100000|2024-12-18 06:58:20|6058.75|6058.05|6058.75|6058.05|6058.87|6058.17|6058.75|6058.05|26
1734505110000|2024-12-18 06:58:30|6059|6058.3|6058.75|6058.05|6059|6058.3|6058.75|6058.05|19
1734505120000|2024-12-18 06:58:40|||||||||2
1734505130000|2024-12-18 06:58:50|6059|6058.3|6059|6058.3|6059|6058.3|6059|6058.3|12
1734505140000|2024-12-18 06:59:00|6058.87|6058.17|6058.75|6058.05|6058.87|6058.17|6058.75|6058.05|42
1734505170000|2024-12-18 06:59:30|||||||||3
1734505180000|2024-12-18 06:59:40|||||||||2
1734505190000|2024-12-18 06:59:50|||||||||12
1734505200000|2024-12-18 07:00:00|6059|6058.3|6058.87|6058.17|6059.25|6058.55|6058.5|6057.8|107
1734505210000|2024-12-18 07:00:10|6058.75|6058.05|6058.5|6057.8|6058.75|6058.05|6058.5|6057.8|23
1734505220000|2024-12-18 07:00:20|6058.25|6057.55|6058.25|6057.55|6058.25|6057.55|6058.25|6057.55|18
1734505240000|2024-12-18 07:00:40|||||||||13
1734505250000|2024-12-18 07:00:50|6058.12|6057.42|6058|6057.3|6058.12|6057.42|6058|6057.3|13
1734505260000|2024-12-18 07:01:00|6058.25|6057.55|6058|6057.3|6058.5|6057.8|6058|6057.3|108
1734505270000|2024-12-18 07:01:10|6057.87|6057.17|6057.5|6056.8|6058|6057.3|6057.5|6056.8|25
1734505280000|2024-12-18 07:01:20|||||||||2
1734505290000|2024-12-18 07:01:30|6057.25|6056.55|6057.5|6056.8|6057.5|6056.8|6057.25|6056.55|27
1734505300000|2024-12-18 07:01:40|6057.37|6056.67|6057.25|6056.55|6057.5|6056.8|6057.25|6056.55|38
1734505310000|2024-12-18 07:01:50|6057.5|6056.8|6057.25|6056.55|6057.5|6056.8|6057.25|6056.55|38
1734505320000|2024-12-18 07:02:00|6057.37|6056.67|6057.5|6056.8|6057.5|6056.8|6057.37|6056.67|37
1734505330000|2024-12-18 07:02:10|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|40
1734505340000|2024-12-18 07:02:20|6057.5|6056.8|6057.5|6056.8|6057.5|6056.8|6057.5|6056.8|8
1734505350000|2024-12-18 07:02:30|||||||||2
1734505370000|2024-12-18 07:02:50|||||||||5
1734505380000|2024-12-18 07:03:00|||||||||16
1734505390000|2024-12-18 07:03:10|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|17
1734505400000|2024-12-18 07:03:20|6057.12|6056.42|6057.25|6056.55|6057.25|6056.55|6057|6056.3|18
1734505420000|2024-12-18 07:03:40|6057.12|6056.42|6057|6056.3|6057.12|6056.42|6057|6056.3|5
1734505430000|2024-12-18 07:03:50|||||||||14
1734505440000|2024-12-18 07:04:00|6057.25|6056.55|6057|6056.3|6057.25|6056.55|6057|6056.3|15
1734505460000|2024-12-18 07:04:20|6056.75|6056.05|6056.75|6056.05|6056.75|6056.05|6056.75|6056.05|77
1734505470000|2024-12-18 07:04:30|6056.62|6055.92|6056.75|6056.05|6056.75|6056.05|6056.62|6055.92|8
1734505480000|2024-12-18 07:04:40|||||||||1
1734505490000|2024-12-18 07:04:50|6056.87|6056.17|6057.25|6056.55|6057.25|6056.55|6056.87|6056.17|22
1734505500000|2024-12-18 07:05:00|6057|6056.3|6057.25|6056.55|6057.25|6056.55|6057|6056.3|16
1734505520000|2024-12-18 07:05:20|6057.12|6056.42|6056.75|6056.05|6057.12|6056.42|6056.75|6056.05|28
1734505530000|2024-12-18 07:05:30|6056.87|6056.17|6057|6056.3|6057|6056.3|6056.87|6056.17|27
1734505540000|2024-12-18 07:05:40|6056.87|6056.17|6056.75|6056.05|6056.87|6056.17|6056.75|6056.05|0
1734505550000|2024-12-18 07:05:50|||||||||2
1734505560000|2024-12-18 07:06:00|6056.62|6055.92|6056.5|6055.8|6056.62|6055.92|6056.37|6055.67|15
1734505580000|2024-12-18 07:06:20|6056.37|6055.67|6056.25|6055.55|6056.37|6055.67|6056.25|6055.55|4
1734505590000|2024-12-18 07:06:30|6056.5|6055.8|6056.5|6055.8|6056.75|6056.05|6056.5|6055.8|13
1734505600000|2024-12-18 07:06:40|6056.62|6055.92|6056.75|6056.05|6056.75|6056.05|6056.62|6055.92|13
1734505610000|2024-12-18 07:06:50|||||||||7
1734505620000|2024-12-18 07:07:00|6057|6056.3|6056.75|6056.05|6057|6056.3|6056.75|6056.05|12
1734505630000|2024-12-18 07:07:10|6056.87|6056.17|6057|6056.3|6057|6056.3|6056.75|6056.05|12
1734505640000|2024-12-18 07:07:20|||||||||7
1734505650000|2024-12-18 07:07:30|6056.87|6056.17|6056.87|6056.17|6056.87|6056.17|6056.87|6056.17|2
1734505660000|2024-12-18 07:07:40|6057|6056.3|6057|6056.3|6057|6056.3|6056.75|6056.05|8
1734505670000|2024-12-18 07:07:50|||||||||2
1734505680000|2024-12-18 07:08:00|||||||||5
1734505700000|2024-12-18 07:08:20|6057.12|6056.42|6056.75|6056.05|6057.12|6056.42|6056.75|6056.05|15
1734505710000|2024-12-18 07:08:30|||||||||6
1734505720000|2024-12-18 07:08:40|||||||||2
1734505730000|2024-12-18 07:08:50|6056.87|6056.17|6057|6056.3|6057|6056.3|6056.75|6056.05|17
1734505740000|2024-12-18 07:09:00|6056.75|6056.05|6057|6056.3|6057|6056.3|6056.75|6056.05|3
1734505750000|2024-12-18 07:09:10|||||||||4
1734505760000|2024-12-18 07:09:20|6057.12|6056.42|6057.25|6056.55|6057.25|6056.55|6057.12|6056.42|17
1734505780000|2024-12-18 07:09:40|6057.12|6056.42|6057.25|6056.55|6057.25|6056.55|6057.12|6056.42|13
1734505800000|2024-12-18 07:10:00|6057.37|6056.67|6057.25|6056.55|6057.37|6056.67|6057.25|6056.55|7
1734505810000|2024-12-18 07:10:10|||||||||3
1734505820000|2024-12-18 07:10:20|||||||||8
1734505830000|2024-12-18 07:10:30|||||||||3
1734505840000|2024-12-18 07:10:40|6057.12|6056.42|6057|6056.3|6057.12|6056.42|6057|6056.3|21
1734505850000|2024-12-18 07:10:50|6057.12|6056.42|6057|6056.3|6057.25|6056.55|6057|6056.3|17
1734505860000|2024-12-18 07:11:00|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|6057|6056.3|13
1734505870000|2024-12-18 07:11:10|6057|6056.3|6057|6056.3|6057|6056.3|6057|6056.3|5
1734505890000|2024-12-18 07:11:30|6057.12|6056.42|6057|6056.3|6057.12|6056.42|6057|6056.3|64
1734505910000|2024-12-18 07:11:50|||||||||5
1734505920000|2024-12-18 07:12:00|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|10
1734505930000|2024-12-18 07:12:10|6057.12|6056.42|6057|6056.3|6057.12|6056.42|6057|6056.3|9
1734505950000|2024-12-18 07:12:30|6057.12|6056.42|6057|6056.3|6057.12|6056.42|6057|6056.3|9
1734505960000|2024-12-18 07:12:40|6057.12|6056.42|6057|6056.3|6057.12|6056.42|6057|6056.3|2
1734505970000|2024-12-18 07:12:50|6057.12|6056.42|6057.25|6056.55|6057.25|6056.55|6057.12|6056.42|7
1734505980000|2024-12-18 07:13:00|6057.5|6056.8|6057.5|6056.8|6057.5|6056.8|6057.25|6056.55|23
1734505990000|2024-12-18 07:13:10|6057.37|6056.67|6057.5|6056.8|6057.5|6056.8|6057.37|6056.67|9
1734506040000|2024-12-18 07:14:00|6057.75|6057.05|6057.5|6056.8|6057.75|6057.05|6057.5|6056.8|30
1734506050000|2024-12-18 07:14:10|6057.62|6056.92|6057.75|6057.05|6057.75|6057.05|6057.5|6056.8|4
1734506070000|2024-12-18 07:14:30|6057.62|6056.92|6057.62|6056.92|6057.62|6056.92|6057.5|6056.8|9
1734506080000|2024-12-18 07:14:40|6057.75|6057.05|6057.75|6057.05|6057.75|6057.05|6057.75|6057.05|0
1734506100000|2024-12-18 07:15:00|6057.62|6056.92|6057.12|6056.42|6057.62|6056.92|6057|6056.3|23
1734506110000|2024-12-18 07:15:10|6057|6056.3|6056.87|6056.17|6057|6056.3|6056.87|6056.17|24
1734506120000|2024-12-18 07:15:20|6056.75|6056.05|6056.75|6056.05|6056.75|6056.05|6056.75|6056.05|2
1734506150000|2024-12-18 07:15:50|6056.87|6056.17|6056.75|6056.05|6057|6056.3|6056.75|6056.05|14
1734506160000|2024-12-18 07:16:00|6056.5|6055.8|6056.37|6055.67|6056.5|6055.8|6056.37|6055.67|10
1734506170000|2024-12-18 07:16:10|6056.5|6055.8|6056.25|6055.55|6056.5|6055.8|6056.25|6055.55|7
1734506180000|2024-12-18 07:16:20|6056.37|6055.67|6056.5|6055.8|6056.5|6055.8|6056.37|6055.67|1
1734506200000|2024-12-18 07:16:40|||||||||4
1734506230000|2024-12-18 07:17:10|6056.75|6056.05|6056.75|6056.05|6056.75|6056.05|6056.75|6056.05|43
1734506240000|2024-12-18 07:17:20|6056.87|6056.17|6057|6056.3|6057|6056.3|6056.87|6056.17|16
1734506250000|2024-12-18 07:17:30|6057.12|6056.42|6057.25|6056.55|6057.25|6056.55|6057.12|6056.42|8
1734506270000|2024-12-18 07:17:50|6057.12|6056.42|6057.25|6056.55|6057.25|6056.55|6057|6056.3|24
1734506280000|2024-12-18 07:18:00|6057|6056.3|6057|6056.3|6057|6056.3|6057|6056.3|2
1734506290000|2024-12-18 07:18:10|6057.12|6056.42|6057.25|6056.55|6057.25|6056.55|6057.12|6056.42|14
1734506320000|2024-12-18 07:18:40|6057.37|6056.67|6057.25|6056.55|6057.37|6056.67|6057.25|6056.55|15
1734506330000|2024-12-18 07:18:50|6057.37|6056.67|6057.5|6056.8|6057.5|6056.8|6057.37|6056.67|4
1734506340000|2024-12-18 07:19:00|||||||||1
1734506350000|2024-12-18 07:19:10|6057.75|6057.05|6057.75|6057.05|6057.75|6057.05|6057.62|6056.92|11
1734506370000|2024-12-18 07:19:30|6057.62|6056.92|6057.75|6057.05|6057.75|6057.05|6057.62|6056.92|3
1734506380000|2024-12-18 07:19:40|6057.62|6056.92|6057.5|6056.8|6057.62|6056.92|6057.5|6056.8|4
1734506390000|2024-12-18 07:19:50|||||||||101
1734506400000|2024-12-18 07:20:00|||||||||19
1734506430000|2024-12-18 07:20:30|||||||||4
1734506440000|2024-12-18 07:20:40|6057.62|6056.92|6057.5|6056.8|6057.75|6057.05|6057.5|6056.8|19
1734506450000|2024-12-18 07:20:50|6057.62|6056.92|6057.5|6056.8|6057.75|6057.05|6057.5|6056.8|14
1734506470000|2024-12-18 07:21:10|6057.62|6056.92|6057.75|6057.05|6057.75|6057.05|6057.62|6056.92|4
1734506500000|2024-12-18 07:21:40|6057.62|6056.92|6057.75|6057.05|6057.75|6057.05|6057.62|6056.92|17
1734506510000|2024-12-18 07:21:50|6058|6057.3|6058|6057.3|6058|6057.3|6058|6057.3|11
1734506520000|2024-12-18 07:22:00|6058.25|6057.55|6058.25|6057.55|6058.25|6057.55|6058.25|6057.55|62
1734506530000|2024-12-18 07:22:10|6058.5|6057.8|6058.25|6057.55|6058.5|6057.8|6058.25|6057.55|12
1734506540000|2024-12-18 07:22:20|||||||||7
1734506550000|2024-12-18 07:22:30|6058.37|6057.67|6058.5|6057.8|6058.5|6057.8|6058.37|6057.67|9
1734506560000|2024-12-18 07:22:40|6058.62|6057.92|6059|6058.3|6059|6058.3|6058.5|6057.8|14
1734506570000|2024-12-18 07:22:50|6058.75|6058.05|6058.62|6057.92|6058.87|6058.17|6058.5|6057.8|53
1734506580000|2024-12-18 07:23:00|6058.75|6058.05|6058.5|6057.8|6058.75|6058.05|6058.5|6057.8|7
1734506610000|2024-12-18 07:23:30|||||||||2
1734506640000|2024-12-18 07:24:00|6058.62|6057.92|6058.75|6058.05|6058.75|6058.05|6058.5|6057.8|37
1734506650000|2024-12-18 07:24:10|6058.62|6057.92|6058.62|6057.92|6058.75|6058.05|6058.5|6057.8|11
1734506660000|2024-12-18 07:24:20|6058.75|6058.05|6058.5|6057.8|6058.75|6058.05|6058.5|6057.8|6
1734506680000|2024-12-18 07:24:40|6058.75|6058.05|6058.5|6057.8|6058.75|6058.05|6058.5|6057.8|5
1734506700000|2024-12-18 07:25:00|6058.75|6058.05|6058.5|6057.8|6058.75|6058.05|6058.5|6057.8|7
1734506730000|2024-12-18 07:25:30|6058.62|6057.92|6058.5|6057.8|6058.75|6058.05|6058.5|6057.8|17
1734506740000|2024-12-18 07:25:40|6058.25|6057.55|6058.25|6057.55|6058.5|6057.8|6058.25|6057.55|70
1734506750000|2024-12-18 07:25:50|||||||||2
1734506760000|2024-12-18 07:26:00|||||||||23
1734506770000|2024-12-18 07:26:10|||||||||3
1734506780000|2024-12-18 07:26:20|||||||||11
1734506800000|2024-12-18 07:26:40|||||||||2
1734506820000|2024-12-18 07:27:00|6058.5|6057.8|6058.5|6057.8|6058.5|6057.8|6058.5|6057.8|21
1734506830000|2024-12-18 07:27:10|||||||||4
1734506840000|2024-12-18 07:27:20|6058.37|6057.67|6058.75|6058.05|6058.75|6058.05|6058.37|6057.67|48
1734506850000|2024-12-18 07:27:30|||||||||4
1734506860000|2024-12-18 07:27:40|||||||||2
1734506890000|2024-12-18 07:28:10|6058.5|6057.8|6058.5|6057.8|6058.5|6057.8|6058.5|6057.8|18
1734507010000|2024-12-18 07:30:10|6058.25|6057.55|6058.25|6057.55|6058.25|6057.55|6058.25|6057.55|96
1734507020000|2024-12-18 07:30:20|6058.12|6057.42|6058.25|6057.55|6058.25|6057.55|6058.12|6057.42|39
1734507030000|2024-12-18 07:30:30|6058.12|6057.42|6058.25|6057.55|6058.25|6057.55|6058|6057.3|25
1734507060000|2024-12-18 07:31:00|6058.5|6057.8|6058.5|6057.8|6058.5|6057.8|6058.37|6057.67|30
1734507110000|2024-12-18 07:31:50|||||||||80
1734507130000|2024-12-18 07:32:10|6058.25|6057.55|6058.25|6057.55|6058.25|6057.55|6058.25|6057.55|6
1734507190000|2024-12-18 07:33:10|6058|6057.3|6058.12|6057.42|6058.12|6057.42|6058|6057.3|39
1734507200000|2024-12-18 07:33:20|6058|6057.3|6058|6057.3|6058|6057.3|6058|6057.3|2
1734507210000|2024-12-18 07:33:30|6058.25|6057.55|6058.25|6057.55|6058.25|6057.55|6058.25|6057.55|10
1734507220000|2024-12-18 07:33:40|6058.12|6057.42|6058.25|6057.55|6058.25|6057.55|6058.12|6057.42|6
1734507230000|2024-12-18 07:33:50|6058.12|6057.42|6058.12|6057.42|6058.25|6057.55|6058.12|6057.42|1
1734507240000|2024-12-18 07:34:00|6058.25|6057.55|6058|6057.3|6058.25|6057.55|6058|6057.3|7
1734507250000|2024-12-18 07:34:10|||||||||1
1734507270000|2024-12-18 07:34:30|6058.12|6057.42|6058.25|6057.55|6058.25|6057.55|6058.12|6057.42|10
1734507280000|2024-12-18 07:34:40|||||||||1
1734507300000|2024-12-18 07:35:00|6058.5|6057.8|6058.5|6057.8|6058.5|6057.8|6058.5|6057.8|25
1734507310000|2024-12-18 07:35:10|6058.75|6058.05|6058.75|6058.05|6058.75|6058.05|6058.5|6057.8|91
1734507320000|2024-12-18 07:35:20|6058.62|6057.92|6058.75|6058.05|6058.75|6058.05|6058.5|6057.8|57
1734507330000|2024-12-18 07:35:30|6058.62|6057.92|6058.75|6058.05|6058.75|6058.05|6058.5|6057.8|23
1734507340000|2024-12-18 07:35:40|6058.62|6057.92|6058.5|6057.8|6058.62|6057.92|6058.5|6057.8|8
1734507370000|2024-12-18 07:36:10|6058.37|6057.67|6058.37|6057.67|6058.37|6057.67|6058.25|6057.55|16
1734507380000|2024-12-18 07:36:20|6058.25|6057.55|6058.37|6057.67|6058.5|6057.8|6058.25|6057.55|6
1734507390000|2024-12-18 07:36:30|6058.5|6057.8|6058.37|6057.67|6058.5|6057.8|6058.37|6057.67|2
1734507400000|2024-12-18 07:36:40|6058.25|6057.55|6058.25|6057.55|6058.25|6057.55|6058.25|6057.55|0
1734507410000|2024-12-18 07:36:50|6058.37|6057.67|6058.37|6057.67|6058.37|6057.67|6058.37|6057.67|14
1734507420000|2024-12-18 07:37:00|6058.25|6057.55|6058|6057.3|6058.25|6057.55|6058|6057.3|9
1734507470000|2024-12-18 07:37:50|6057.87|6057.17|6058|6057.3|6058|6057.3|6057.87|6057.17|12
1734507480000|2024-12-18 07:38:00|||||||||5
1734507490000|2024-12-18 07:38:10|6058.12|6057.42|6058.25|6057.55|6058.25|6057.55|6058.12|6057.42|22
1734507500000|2024-12-18 07:38:20|||||||||4
1734507510000|2024-12-18 07:38:30|6058.37|6057.67|6058.5|6057.8|6058.5|6057.8|6058.37|6057.67|14
1734507530000|2024-12-18 07:38:50|||||||||6
1734507540000|2024-12-18 07:39:00|6058.37|6057.67|6058.25|6057.55|6058.5|6057.8|6058.25|6057.55|13
1734507570000|2024-12-18 07:39:30|6058|6057.3|6058.25|6057.55|6058.25|6057.55|6058|6057.3|27
1734507600000|2024-12-18 07:40:00|||||||||15
1734507610000|2024-12-18 07:40:10|||||||||19
1734507660000|2024-12-18 07:41:00|6058|6057.3|6058|6057.3|6058|6057.3|6058|6057.3|39
1734507700000|2024-12-18 07:41:40|6057.5|6056.8|6057.25|6056.55|6057.5|6056.8|6057.25|6056.55|54
1734507710000|2024-12-18 07:41:50|6057.12|6056.42|6057.25|6056.55|6057.25|6056.55|6057.12|6056.42|10
1734507720000|2024-12-18 07:42:00|6057.12|6056.42|6057.25|6056.55|6057.25|6056.55|6057.12|6056.42|8
1734507730000|2024-12-18 07:42:10|6057|6056.3|6057.25|6056.55|6057.25|6056.55|6057|6056.3|26
1734507740000|2024-12-18 07:42:20|6057.37|6056.67|6057.37|6056.67|6057.37|6056.67|6057.37|6056.67|19
1734507750000|2024-12-18 07:42:30|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|1
1734507760000|2024-12-18 07:42:40|6057.37|6056.67|6057.25|6056.55|6057.5|6056.8|6057.25|6056.55|19
1734507810000|2024-12-18 07:43:30|||||||||32
1734507820000|2024-12-18 07:43:40|||||||||2
1734507830000|2024-12-18 07:43:50|||||||||3
1734507840000|2024-12-18 07:44:00|6057.12|6056.42|6057|6056.3|6057.12|6056.42|6057|6056.3|36
1734507850000|2024-12-18 07:44:10|6057.12|6056.42|6057|6056.3|6057.12|6056.42|6057|6056.3|16
1734507860000|2024-12-18 07:44:20|6057.12|6056.42|6057.25|6056.55|6057.25|6056.55|6057|6056.3|5
1734507870000|2024-12-18 07:44:30|||||||||26
1734507900000|2024-12-18 07:45:00|||||||||3
1734507910000|2024-12-18 07:45:10|6057.12|6056.42|6057.12|6056.42|6057.25|6056.55|6057|6056.3|21
1734507920000|2024-12-18 07:45:20|6057.25|6056.55|6057.5|6056.8|6057.5|6056.8|6057.25|6056.55|7
1734507940000|2024-12-18 07:45:40|6057.37|6056.67|6057.5|6056.8|6057.5|6056.8|6057.37|6056.67|52
1734507950000|2024-12-18 07:45:50|6057.37|6056.67|6057.37|6056.67|6057.37|6056.67|6057.37|6056.67|0
1734507960000|2024-12-18 07:46:00|6057.5|6056.8|6057.5|6056.8|6057.5|6056.8|6057.25|6056.55|12
1734507970000|2024-12-18 07:46:10|||||||||2
1734507980000|2024-12-18 07:46:20|||||||||4
1734508020000|2024-12-18 07:47:00|||||||||27
1734508030000|2024-12-18 07:47:10|||||||||59
1734508040000|2024-12-18 07:47:20|||||||||2
1734508070000|2024-12-18 07:47:50|6057.62|6056.92|6057.5|6056.8|6057.75|6057.05|6057.5|6056.8|22
1734508100000|2024-12-18 07:48:20|||||||||6
1734508110000|2024-12-18 07:48:30|6057.62|6056.92|6057.5|6056.8|6057.75|6057.05|6057.5|6056.8|37
1734508120000|2024-12-18 07:48:40|6057.62|6056.92|6057.75|6057.05|6057.75|6057.05|6057.62|6056.92|16
1734508130000|2024-12-18 07:48:50|6057.62|6056.92|6057.5|6056.8|6057.75|6057.05|6057.5|6056.8|4
1734508140000|2024-12-18 07:49:00|||||||||2
1734508150000|2024-12-18 07:49:10|6057.62|6056.92|6057.62|6056.92|6057.62|6056.92|6057.5|6056.8|57
1734508160000|2024-12-18 07:49:20|6057.5|6056.8|6058|6057.3|6058|6057.3|6057.5|6056.8|13
1734508170000|2024-12-18 07:49:30|||||||||9
1734508180000|2024-12-18 07:49:40|||||||||3
1734508190000|2024-12-18 07:49:50|6057.75|6057.05|6057.5|6056.8|6057.75|6057.05|6057.5|6056.8|68
1734508200000|2024-12-18 07:50:00|6057.25|6056.55|6057.25|6056.55|6057.37|6056.67|6057.25|6056.55|13
1734508210000|2024-12-18 07:50:10|||||||||3
1734508230000|2024-12-18 07:50:30|6057.75|6057.05|6057.5|6056.8|6057.75|6057.05|6057.5|6056.8|48
1734508240000|2024-12-18 07:50:40|6057.62|6056.92|6057.62|6056.92|6057.62|6056.92|6057.62|6056.92|5
1734508250000|2024-12-18 07:50:50|6057.5|6056.8|6057.5|6056.8|6057.5|6056.8|6057.5|6056.8|2
1734508260000|2024-12-18 07:51:00|6057.75|6057.05|6057.75|6057.05|6057.75|6057.05|6057.5|6056.8|13
1734508270000|2024-12-18 07:51:10|6057.5|6056.8|6057.62|6056.92|6057.62|6056.92|6057.5|6056.8|42
1734508280000|2024-12-18 07:51:20|6057.5|6056.8|6057.75|6057.05|6057.75|6057.05|6057.5|6056.8|1
1734508290000|2024-12-18 07:51:30|6057.5|6056.8|6057.62|6056.92|6057.62|6056.92|6057.5|6056.8|9
1734508300000|2024-12-18 07:51:40|6057.75|6057.05|6057.5|6056.8|6057.75|6057.05|6057.5|6056.8|126
1734508310000|2024-12-18 07:51:50|||||||||3
1734508320000|2024-12-18 07:52:00|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|6057|6056.3|13
1734508330000|2024-12-18 07:52:10|6057|6056.3|6057|6056.3|6057|6056.3|6057|6056.3|7
1734508340000|2024-12-18 07:52:20|||||||||3
1734508360000|2024-12-18 07:52:40|||||||||6
1734508370000|2024-12-18 07:52:50|||||||||2
1734508380000|2024-12-18 07:53:00|6057.25|6056.55|6057|6056.3|6057.25|6056.55|6057|6056.3|40
1734508390000|2024-12-18 07:53:10|6056.75|6056.05|6056.75|6056.05|6056.75|6056.05|6056.75|6056.05|7
1734508400000|2024-12-18 07:53:20|6056.87|6056.17|6056.75|6056.05|6056.87|6056.17|6056.75|6056.05|35
1734508410000|2024-12-18 07:53:30|||||||||2
1734508420000|2024-12-18 07:53:40|6056.5|6055.8|6056.5|6055.8|6056.75|6056.05|6056.5|6055.8|67
1734508430000|2024-12-18 07:53:50|6056.62|6055.92|6056.62|6055.92|6056.62|6055.92|6056.5|6055.8|11
1734508440000|2024-12-18 07:54:00|6056.5|6055.8|6056.5|6055.8|6056.5|6055.8|6056.5|6055.8|0
1734508460000|2024-12-18 07:54:20|6056.75|6056.05|6056.5|6055.8|6056.75|6056.05|6056.5|6055.8|128
1734508470000|2024-12-18 07:54:30|6056.62|6055.92|6056.62|6055.92|6056.75|6056.05|6056.62|6055.92|13
1734508480000|2024-12-18 07:54:40|6056.5|6055.8|6056.5|6055.8|6056.62|6055.92|6056.5|6055.8|8
1734508500000|2024-12-18 07:55:00|6056.62|6055.92|6056.75|6056.05|6056.75|6056.05|6056.62|6055.92|90
1734508510000|2024-12-18 07:55:10|||||||||2
1734508520000|2024-12-18 07:55:20|6056.5|6055.8|6056.75|6056.05|6056.75|6056.05|6056.5|6055.8|15
1734508540000|2024-12-18 07:55:40|6056.5|6055.8|6057|6056.3|6057|6056.3|6056.5|6055.8|40
1734508550000|2024-12-18 07:55:50|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|37
1734508560000|2024-12-18 07:56:00|6057.5|6056.8|6057.25|6056.55|6057.5|6056.8|6057.25|6056.55|29
1734508570000|2024-12-18 07:56:10|6057|6056.3|6057.25|6056.55|6057.25|6056.55|6057|6056.3|44
1734508580000|2024-12-18 07:56:20|6057.12|6056.42|6057.25|6056.55|6057.25|6056.55|6057|6056.3|9
1734508600000|2024-12-18 07:56:40|6057.12|6056.42|6057.12|6056.42|6057.12|6056.42|6057.12|6056.42|30
1734508610000|2024-12-18 07:56:50|6057|6056.3|6057|6056.3|6057|6056.3|6057|6056.3|2
1734508620000|2024-12-18 07:57:00|6057.12|6056.42|6057.12|6056.42|6057.25|6056.55|6057.12|6056.42|15
1734508630000|2024-12-18 07:57:10|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|6057.12|6056.42|0
1734508640000|2024-12-18 07:57:20|||||||||10
1734508650000|2024-12-18 07:57:30|6057.12|6056.42|6057.25|6056.55|6057.25|6056.55|6057.12|6056.42|6
1734508670000|2024-12-18 07:57:50|||||||||4
1734508680000|2024-12-18 07:58:00|6057.37|6056.67|6057.25|6056.55|6057.5|6056.8|6057.25|6056.55|44
1734508690000|2024-12-18 07:58:10|6057.12|6056.42|6057.25|6056.55|6057.25|6056.55|6057.12|6056.42|16
1734508700000|2024-12-18 07:58:20|||||||||15
1734508710000|2024-12-18 07:58:30|6057.37|6056.67|6057.5|6056.8|6057.5|6056.8|6057.25|6056.55|13
1734508720000|2024-12-18 07:58:40|||||||||10
1734508730000|2024-12-18 07:58:50|6057.75|6057.05|6058|6057.3|6058|6057.3|6057.75|6057.05|41
1734508740000|2024-12-18 07:59:00|6058.12|6057.42|6058.25|6057.55|6058.25|6057.55|6058.12|6057.42|24
1734508750000|2024-12-18 07:59:10|6058.12|6057.42|6058.25|6057.55|6058.25|6057.55|6058|6057.3|48
1734508760000|2024-12-18 07:59:20|||||||||1
1734508770000|2024-12-18 07:59:30|6058.5|6057.8|6058.37|6057.67|6058.5|6057.8|6058.25|6057.55|37
1734508780000|2024-12-18 07:59:40|6058.5|6057.8|6058|6057.3|6058.5|6057.8|6058|6057.3|30
1734508790000|2024-12-18 07:59:50|6057.75|6057.05|6057.87|6057.17|6058|6057.3|6057.75|6057.05|28
1734508800000|2024-12-18 08:00:00|6057.75|6057.05|6058|6057.3|6058.25|6057.55|6057.5|6056.8|109
1734508810000|2024-12-18 08:00:10|6058.25|6057.55|6058.5|6057.8|6058.5|6057.8|6058.25|6057.55|72
1734508820000|2024-12-18 08:00:20|6058.75|6058.05|6059|6058.3|6059|6058.3|6058.75|6058.05|76
1734508830000|2024-12-18 08:00:30|6059.12|6058.42|6059.75|6059.05|6059.75|6059.05|6059.12|6058.42|103
1734508840000|2024-12-18 08:00:40|6060|6059.3|6060|6059.3|6060|6059.3|6059.75|6059.05|75
1734508850000|2024-12-18 08:00:50|6059.87|6059.17|6059.75|6059.05|6059.87|6059.17|6059.75|6059.05|31
1734508860000|2024-12-18 08:01:00|6059.62|6058.92|6059.75|6059.05|6060|6059.3|6059.5|6058.8|99
1734508870000|2024-12-18 08:01:10|6059.87|6059.17|6059.62|6058.92|6060|6059.3|6059.5|6058.8|53
1734508880000|2024-12-18 08:01:20|6059.75|6059.05|6059.75|6059.05|6060|6059.3|6059.62|6058.92|63
1734508890000|2024-12-18 08:01:30|6059.5|6058.8|6059.75|6059.05|6059.75|6059.05|6059.5|6058.8|22
1734508900000|2024-12-18 08:01:40|||||||||8
1734508910000|2024-12-18 08:01:50|6060|6059.3|6059.5|6058.8|6060|6059.3|6059.5|6058.8|67
1734508920000|2024-12-18 08:02:00|6059.25|6058.55|6059.25|6058.55|6059.5|6058.8|6059.25|6058.55|25
1734508930000|2024-12-18 08:02:10|6059.12|6058.42|6059.62|6058.92|6059.75|6059.05|6059.12|6058.42|38
1734508940000|2024-12-18 08:02:20|6059.75|6059.05|6059.75|6059.05|6059.75|6059.05|6059.5|6058.8|10
1734508950000|2024-12-18 08:02:30|6059.5|6058.8|6060|6059.3|6060|6059.3|6059.5|6058.8|33
1734508960000|2024-12-18 08:02:40|6059.75|6059.05|6060|6059.3|6060|6059.3|6059.75|6059.05|41
1734508970000|2024-12-18 08:02:50|6059.87|6059.17|6060|6059.3|6060|6059.3|6059.5|6058.8|44
1734508980000|2024-12-18 08:03:00|6059.87|6059.17|6060|6059.3|6060|6059.3|6059.87|6059.17|41
1734508990000|2024-12-18 08:03:10|6059.87|6059.17|6060|6059.3|6060|6059.3|6059.75|6059.05|32
1734509000000|2024-12-18 08:03:20|6059.87|6059.17|6059.87|6059.17|6060|6059.3|6059.75|6059.05|42
1734509010000|2024-12-18 08:03:30|6060|6059.3|6060.25|6059.55|6060.25|6059.55|6060|6059.3|50
1734509020000|2024-12-18 08:03:40|6060.12|6059.42|6060|6059.3|6060.12|6059.42|6060|6059.3|20
1734509030000|2024-12-18 08:03:50|6060.25|6059.55|6060.25|6059.55|6060.25|6059.55|6060.25|6059.55|7
1734509040000|2024-12-18 08:04:00|6060.37|6059.67|6060.75|6060.05|6060.75|6060.05|6060.37|6059.67|61
1734509050000|2024-12-18 08:04:10|6060.87|6060.17|6060.75|6060.05|6061|6060.3|6060.75|6060.05|43
1734509060000|2024-12-18 08:04:20|6060.87|6060.17|6060.75|6060.05|6060.87|6060.17|6060.75|6060.05|30
1734509070000|2024-12-18 08:04:30|6061|6060.3|6061|6060.3|6061.25|6060.55|6061|6060.3|76
1734509080000|2024-12-18 08:04:40|6060.75|6060.05|6061|6060.3|6061|6060.3|6060.75|6060.05|77
1734509090000|2024-12-18 08:04:50|6060.87|6060.17|6060.75|6060.05|6060.87|6060.17|6060.75|6060.05|13
1734509100000|2024-12-18 08:05:00|6060.87|6060.17|6060.75|6060.05|6061|6060.3|6060.75|6060.05|81
1734509110000|2024-12-18 08:05:10|6061|6060.3|6061|6060.3|6061.12|6060.42|6060.75|6060.05|78
1734509120000|2024-12-18 08:05:20|6060.87|6060.17|6060.5|6059.8|6060.87|6060.17|6060.5|6059.8|54
1734509130000|2024-12-18 08:05:30|6060.62|6059.92|6061|6060.3|6061|6060.3|6060.62|6059.92|72
1734509140000|2024-12-18 08:05:40|6061.12|6060.42|6061|6060.3|6061.25|6060.55|6061|6060.3|24
1734509150000|2024-12-18 08:05:50|6060.75|6060.05|6061|6060.3|6061|6060.3|6060.75|6060.05|14
1734509160000|2024-12-18 08:06:00|||||||||56
1734509170000|2024-12-18 08:06:10|6060.75|6060.05|6060.75|6060.05|6060.75|6060.05|6060.75|6060.05|18
1734509180000|2024-12-18 08:06:20|6060.87|6060.17|6060.75|6060.05|6060.87|6060.17|6060.5|6059.8|61
1734509190000|2024-12-18 08:06:30|6060.62|6059.92|6060.75|6060.05|6060.75|6060.05|6060.62|6059.92|33
1734509200000|2024-12-18 08:06:40|6061|6060.3|6061|6060.3|6061.25|6060.55|6060.87|6060.17|134
1734509210000|2024-12-18 08:06:50|6060.87|6060.17|6061|6060.3|6061|6060.3|6060.87|6060.17|31
1734509220000|2024-12-18 08:07:00|||||||||4
1734509230000|2024-12-18 08:07:10|6060.87|6060.17|6060.75|6060.05|6060.87|6060.17|6060.75|6060.05|80
1734509240000|2024-12-18 08:07:20|||||||||23
1734509260000|2024-12-18 08:07:40|6061|6060.3|6061|6060.3|6061.25|6060.55|6061|6060.3|263
1734509280000|2024-12-18 08:08:00|6060.87|6060.17|6060.75|6060.05|6060.87|6060.17|6060.75|6060.05|30
1734509290000|2024-12-18 08:08:10|6061|6060.3|6061|6060.3|6061|6060.3|6061|6060.3|35
1734509300000|2024-12-18 08:08:20|||||||||23
1734509310000|2024-12-18 08:08:30|||||||||25
1734509320000|2024-12-18 08:08:40|6060.87|6060.17|6060.75|6060.05|6060.87|6060.17|6060.5|6059.8|137
1734509330000|2024-12-18 08:08:50|6060.62|6059.92|6060.75|6060.05|6060.75|6060.05|6060.62|6059.92|10
1734509340000|2024-12-18 08:09:00|6060.87|6060.17|6061|6060.3|6061|6060.3|6060.75|6060.05|42
1734509350000|2024-12-18 08:09:10|||||||||38
1734509360000|2024-12-18 08:09:20|||||||||1
1734509370000|2024-12-18 08:09:30|6061.12|6060.42|6061.25|6060.55|6061.25|6060.55|6061.12|6060.42|14
1734509380000|2024-12-18 08:09:40|6061.37|6060.67|6061.75|6061.05|6061.75|6061.05|6061.37|6060.67|239
1734509390000|2024-12-18 08:09:50|6061.62|6060.92|6062|6061.3|6062|6061.3|6061.5|6060.8|106
1734509400000|2024-12-18 08:10:00|6061.75|6061.05|6061.75|6061.05|6062|6061.3|6061.75|6061.05|63
1734509410000|2024-12-18 08:10:10|6061.87|6061.17|6061.75|6061.05|6062|6061.3|6061.75|6061.05|66
1734509420000|2024-12-18 08:10:20|6061.5|6060.8|6061.75|6061.05|6061.75|6061.05|6061.5|6060.8|24
1734509430000|2024-12-18 08:10:30|||||||||113
1734509440000|2024-12-18 08:10:40|6061.62|6060.92|6061.75|6061.05|6061.75|6061.05|6061.62|6060.92|30
1734509450000|2024-12-18 08:10:50|||||||||9
1734509460000|2024-12-18 08:11:00|6061.5|6060.8|6061.5|6060.8|6061.5|6060.8|6061.5|6060.8|211
1734509470000|2024-12-18 08:11:10|||||||||115
1734509480000|2024-12-18 08:11:20|||||||||1
1734509490000|2024-12-18 08:11:30|||||||||4
1734509500000|2024-12-18 08:11:40|6061.37|6060.67|6061.37|6060.67|6061.5|6060.8|6061.37|6060.67|40
1734509510000|2024-12-18 08:11:50|6061.5|6060.8|6061.5|6060.8|6061.5|6060.8|6061.37|6060.67|17
1734509520000|2024-12-18 08:12:00|6061.75|6061.05|6061.25|6060.55|6061.75|6061.05|6061.25|6060.55|53
1734509540000|2024-12-18 08:12:20|6061.37|6060.67|6061.5|6060.8|6061.5|6060.8|6061.37|6060.67|27
1734509550000|2024-12-18 08:12:30|6061.75|6061.05|6062|6061.3|6062|6061.3|6061.75|6061.05|63
1734509560000|2024-12-18 08:12:40|||||||||7
1734509570000|2024-12-18 08:12:50|||||||||27
1734509580000|2024-12-18 08:13:00|||||||||9
1734509590000|2024-12-18 08:13:10|||||||||5
1734509600000|2024-12-18 08:13:20|6061.87|6061.17|6061.75|6061.05|6061.87|6061.17|6061.5|6060.8|46
1734509610000|2024-12-18 08:13:30|6061.62|6060.92|6061.5|6060.8|6061.75|6061.05|6061.5|6060.8|23
1734509620000|2024-12-18 08:13:40|6061.25|6060.55|6061.25|6060.55|6061.25|6060.55|6061.25|6060.55|35
1734509630000|2024-12-18 08:13:50|6061|6060.3|6061|6060.3|6061|6060.3|6061|6060.3|119
1734509640000|2024-12-18 08:14:00|6061.25|6060.55|6061.25|6060.55|6061.25|6060.55|6061.25|6060.55|8
1734509650000|2024-12-18 08:14:10|6061.37|6060.67|6061.5|6060.8|6061.5|6060.8|6061.37|6060.67|35
1734509660000|2024-12-18 08:14:20|6061.25|6060.55|6061.5|6060.8|6061.5|6060.8|6061.25|6060.55|42
1734509670000|2024-12-18 08:14:30|6061.37|6060.67|6061.25|6060.55|6061.5|6060.8|6061.25|6060.55|47
1734509680000|2024-12-18 08:14:40|||||||||6
1734509690000|2024-12-18 08:14:50|6061.37|6060.67|6061.25|6060.55|6061.37|6060.67|6061.25|6060.55|16
1734509700000|2024-12-18 08:15:00|||||||||32
1734509710000|2024-12-18 08:15:10|6061.37|6060.67|6061.25|6060.55|6061.5|6060.8|6061.25|6060.55|29
1734509720000|2024-12-18 08:15:20|6060.5|6059.8|6060.5|6059.8|6060.5|6059.8|6060.5|6059.8|190
1734509730000|2024-12-18 08:15:30|6060.62|6059.92|6060.62|6059.92|6060.75|6060.05|6060.5|6059.8|98
1734509740000|2024-12-18 08:15:40|6060.75|6060.05|6061|6060.3|6061|6060.3|6060.75|6060.05|46
1734509750000|2024-12-18 08:15:50|6060.75|6060.05|6059.75|6059.05|6060.75|6060.05|6059.75|6059.05|306
1734509760000|2024-12-18 08:16:00|6060|6059.3|6059.5|6058.8|6060|6059.3|6059.5|6058.8|258
1734509770000|2024-12-18 08:16:10|6059.62|6058.92|6059.5|6058.8|6059.75|6059.05|6059.5|6058.8|32
1734509780000|2024-12-18 08:16:20|6059.62|6058.92|6059.75|6059.05|6059.75|6059.05|6059.5|6058.8|142
1734509790000|2024-12-18 08:16:30|6059.5|6058.8|6059.75|6059.05|6059.87|6059.17|6059.5|6058.8|50
1734509800000|2024-12-18 08:16:40|6059.87|6059.17|6060.25|6059.55|6060.25|6059.55|6059.87|6059.17|40
1734509810000|2024-12-18 08:16:50|6060.12|6059.42|6060.12|6059.42|6060.25|6059.55|6060.12|6059.42|36
1734509820000|2024-12-18 08:17:00|6060.25|6059.55|6060.25|6059.55|6060.25|6059.55|6060.25|6059.55|1
1734509850000|2024-12-18 08:17:30|||||||||57
1734509870000|2024-12-18 08:17:50|6060.37|6059.67|6060.25|6059.55|6060.37|6059.67|6060.25|6059.55|21
1734509880000|2024-12-18 08:18:00|6060.37|6059.67|6060.5|6059.8|6060.5|6059.8|6060.37|6059.67|7
1734509890000|2024-12-18 08:18:10|6060.62|6059.92|6060.75|6060.05|6060.75|6060.05|6060.62|6059.92|68
1734509900000|2024-12-18 08:18:20|||||||||1
1734509910000|2024-12-18 08:18:30|6060.87|6060.17|6061|6060.3|6061|6060.3|6060.87|6060.17|37
1734509920000|2024-12-18 08:18:40|6061.12|6060.42|6061.25|6060.55|6061.5|6060.8|6061.12|6060.42|97
1734509930000|2024-12-18 08:18:50|6061|6060.3|6061|6060.3|6061|6060.3|6061|6060.3|16
1734509940000|2024-12-18 08:19:00|6060.75|6060.05|6061|6060.3|6061|6060.3|6060.75|6060.05|44
1734509960000|2024-12-18 08:19:20|6060.87|6060.17|6061|6060.3|6061|6060.3|6060.87|6060.17|22
1734509970000|2024-12-18 08:19:30|6060.87|6060.17|6061|6060.3|6061|6060.3|6060.75|6060.05|30
1734509980000|2024-12-18 08:19:40|||||||||4
1734509990000|2024-12-18 08:19:50|6061.12|6060.42|6061|6060.3|6061.12|6060.42|6061|6060.3|19
1734510000000|2024-12-18 08:20:00|6060.75|6060.05|6060.5|6059.8|6060.75|6060.05|6060.5|6059.8|23
1734510010000|2024-12-18 08:20:10|6060.37|6059.67|6060.5|6059.8|6060.5|6059.8|6060.25|6059.55|70
1734510020000|2024-12-18 08:20:20|6060.62|6059.92|6060.5|6059.8|6060.75|6060.05|6060.5|6059.8|68
1734510030000|2024-12-18 08:20:30|||||||||47
1734510040000|2024-12-18 08:20:40|6060.37|6059.67|6060|6059.3|6060.37|6059.67|6060|6059.3|42
1734510050000|2024-12-18 08:20:50|6059.75|6059.05|6059.5|6058.8|6059.75|6059.05|6059.5|6058.8|53
1734510060000|2024-12-18 08:21:00|6059.25|6058.55|6058.87|6058.17|6059.25|6058.55|6058.87|6058.17|85
1734510070000|2024-12-18 08:21:10|6058.75|6058.05|6058.25|6057.55|6058.87|6058.17|6058.25|6057.55|88
1734510080000|2024-12-18 08:21:20|6058.37|6057.67|6058.25|6057.55|6058.37|6057.67|6058.25|6057.55|19
1734510090000|2024-12-18 08:21:30|6058.37|6057.67|6058.25|6057.55|6058.5|6057.8|6058.25|6057.55|33
1734510100000|2024-12-18 08:21:40|6058.12|6057.42|6058.25|6057.55|6058.25|6057.55|6058|6057.3|114
1734510110000|2024-12-18 08:21:50|6058.12|6057.42|6058|6057.3|6058.25|6057.55|6058|6057.3|45
1734510120000|2024-12-18 08:22:00|6057.75|6057.05|6058|6057.3|6058|6057.3|6057.75|6057.05|73
1734510130000|2024-12-18 08:22:10|||||||||33
1734510150000|2024-12-18 08:22:30|6057.87|6057.17|6057.75|6057.05|6057.87|6057.17|6057.75|6057.05|34
1734510160000|2024-12-18 08:22:40|6058|6057.3|6057.5|6056.8|6058|6057.3|6057.5|6056.8|61
1734510170000|2024-12-18 08:22:50|||||||||2
1734510180000|2024-12-18 08:23:00|6057.62|6056.92|6057.5|6056.8|6057.75|6057.05|6057.5|6056.8|98
1734510190000|2024-12-18 08:23:10|6057.75|6057.05|6058|6057.3|6058|6057.3|6057.75|6057.05|70
1734510200000|2024-12-18 08:23:20|6058.12|6057.42|6058.75|6058.05|6058.75|6058.05|6058.12|6057.42|88
1734510210000|2024-12-18 08:23:30|6058.87|6058.17|6059|6058.3|6059.25|6058.55|6058.87|6058.17|123
1734510220000|2024-12-18 08:23:40|6058.87|6058.17|6058.5|6057.8|6058.87|6058.17|6058.25|6057.55|48
1734510230000|2024-12-18 08:23:50|6058.75|6058.05|6059.12|6058.42|6059.12|6058.42|6058.75|6058.05|61
1734510240000|2024-12-18 08:24:00|6059.25|6058.55|6059.5|6058.8|6059.5|6058.8|6059.25|6058.55|84
1734510250000|2024-12-18 08:24:10|||||||||3
1734510260000|2024-12-18 08:24:20|6059.62|6058.92|6059.62|6058.92|6059.62|6058.92|6059.5|6058.8|22
1734510270000|2024-12-18 08:24:30|6059.5|6058.8|6059.25|6058.55|6059.5|6058.8|6059|6058.3|44
1734510280000|2024-12-18 08:24:40|6059.12|6058.42|6059.25|6058.55|6059.25|6058.55|6059|6058.3|16
1734510290000|2024-12-18 08:24:50|6059.12|6058.42|6059.5|6058.8|6059.5|6058.8|6059|6058.3|54
1734510300000|2024-12-18 08:25:00|6059.37|6058.67|6059.75|6059.05|6059.75|6059.05|6059.25|6058.55|26
1734510310000|2024-12-18 08:25:10|||||||||12
1734510320000|2024-12-18 08:25:20|||||||||54
1734510330000|2024-12-18 08:25:30|6059.62|6058.92|6059.75|6059.05|6060|6059.3|6059.62|6058.92|93
1734510340000|2024-12-18 08:25:40|6059.87|6059.17|6059.75|6059.05|6060|6059.3|6059.75|6059.05|42
1734510350000|2024-12-18 08:25:50|6059.62|6058.92|6059.25|6058.55|6059.75|6059.05|6059.25|6058.55|33
1734510360000|2024-12-18 08:26:00|6059.5|6058.8|6059.25|6058.55|6059.75|6059.05|6059.25|6058.55|31
1734510370000|2024-12-18 08:26:10|6059.37|6058.67|6059.37|6058.67|6059.5|6058.8|6059.25|6058.55|40
1734510380000|2024-12-18 08:26:20|6059.25|6058.55|6059.25|6058.55|6059.25|6058.55|6059.25|6058.55|6
1734510390000|2024-12-18 08:26:30|6059.5|6058.8|6059.5|6058.8|6059.5|6058.8|6059.5|6058.8|33
1734510410000|2024-12-18 08:26:50|6059.75|6059.05|6059.75|6059.05|6059.75|6059.05|6059.5|6058.8|58
1734510420000|2024-12-18 08:27:00|6059.62|6058.92|6059.75|6059.05|6059.75|6059.05|6059.5|6058.8|4
1734510430000|2024-12-18 08:27:10|6060|6059.3|6059.75|6059.05|6060|6059.3|6059.75|6059.05|40
1734510440000|2024-12-18 08:27:20|6059.87|6059.17|6060|6059.3|6060|6059.3|6059.87|6059.17|5
1734510460000|2024-12-18 08:27:40|6059.75|6059.05|6059.75|6059.05|6059.75|6059.05|6059.75|6059.05|45
1734510470000|2024-12-18 08:27:50|||||||||9
1734510480000|2024-12-18 08:28:00|6059.87|6059.17|6060|6059.3|6060|6059.3|6059.75|6059.05|33
1734510490000|2024-12-18 08:28:10|6059.87|6059.17|6059.87|6059.17|6060|6059.3|6059.75|6059.05|58
1734510500000|2024-12-18 08:28:20|6060|6059.3|6060.25|6059.55|6060.25|6059.55|6060|6059.3|23
1734510510000|2024-12-18 08:28:30|6060.12|6059.42|6060.25|6059.55|6060.25|6059.55|6060.12|6059.42|25
1734510520000|2024-12-18 08:28:40|||||||||7
1734510530000|2024-12-18 08:28:50|6060|6059.3|6060|6059.3|6060.25|6059.55|6060|6059.3|37
1734510540000|2024-12-18 08:29:00|6060.12|6059.42|6060.25|6059.55|6060.5|6059.8|6060|6059.3|104
1734510550000|2024-12-18 08:29:10|6060.12|6059.42|6060.25|6059.55|6060.25|6059.55|6060|6059.3|18
1734510560000|2024-12-18 08:29:20|||||||||44
1734510570000|2024-12-18 08:29:30|6060|6059.3|6059.75|6059.05|6060|6059.3|6059.75|6059.05|38
1734510580000|2024-12-18 08:29:40|6059.5|6058.8|6059.5|6058.8|6059.62|6058.92|6059.37|6058.67|40
1734510590000|2024-12-18 08:29:50|6059.62|6058.92|6059.62|6058.92|6059.75|6059.05|6059.5|6058.8|37
1734510600000|2024-12-18 08:30:00|6059.5|6058.8|6059.5|6058.8|6059.5|6058.8|6059.25|6058.55|44
1734510610000|2024-12-18 08:30:10|||||||||16
1734510620000|2024-12-18 08:30:20|6059.62|6058.92|6059.5|6058.8|6059.62|6058.92|6059.5|6058.8|37
1734510630000|2024-12-18 08:30:30|6059.37|6058.67|6059.25|6058.55|6059.37|6058.67|6059.25|6058.55|32
1734510640000|2024-12-18 08:30:40|6059|6058.3|6059|6058.3|6059|6058.3|6059|6058.3|18
1734510650000|2024-12-18 08:30:50|6059.25|6058.55|6059.25|6058.55|6059.25|6058.55|6059|6058.3|48
1734510660000|2024-12-18 08:31:00|6059.37|6058.67|6059.25|6058.55|6059.37|6058.67|6059.25|6058.55|10
1734510670000|2024-12-18 08:31:10|||||||||1
1734510680000|2024-12-18 08:31:20|6059|6058.3|6059|6058.3|6059|6058.3|6059|6058.3|41
1734510690000|2024-12-18 08:31:30|6058.75|6058.05|6059|6058.3|6059|6058.3|6058.75|6058.05|76
1734510700000|2024-12-18 08:31:40|6058.87|6058.17|6058.75|6058.05|6058.87|6058.17|6058.75|6058.05|21
1734510710000|2024-12-18 08:31:50|6059|6058.3|6058.75|6058.05|6059|6058.3|6058.75|6058.05|84
1734510720000|2024-12-18 08:32:00|6059|6058.3|6059.25|6058.55|6059.25|6058.55|6059|6058.3|92
1734510730000|2024-12-18 08:32:10|6059.5|6058.8|6059.75|6059.05|6059.75|6059.05|6059.37|6058.67|23
1734510740000|2024-12-18 08:32:20|6060|6059.3|6060|6059.3|6060|6059.3|6060|6059.3|23
1734510750000|2024-12-18 08:32:30|6059.87|6059.17|6059.5|6058.8|6059.87|6059.17|6059.5|6058.8|82
1734510760000|2024-12-18 08:32:40|6059.62|6058.92|6060|6059.3|6060|6059.3|6059.62|6058.92|41
1734510780000|2024-12-18 08:33:00|||||||||17
1734510790000|2024-12-18 08:33:10|6059.75|6059.05|6059.75|6059.05|6060|6059.3|6059.5|6058.8|128
1734510800000|2024-12-18 08:33:20|6059.87|6059.17|6059.75|6059.05|6059.87|6059.17|6059.75|6059.05|106
1734510810000|2024-12-18 08:33:30|6059.87|6059.17|6059.25|6058.55|6059.87|6059.17|6059.25|6058.55|38
1734510820000|2024-12-18 08:33:40|||||||||2
1734510830000|2024-12-18 08:33:50|6059.5|6058.8|6059.5|6058.8|6059.5|6058.8|6059.37|6058.67|15
1734510840000|2024-12-18 08:34:00|||||||||22
1734510850000|2024-12-18 08:34:10|6059.37|6058.67|6059.25|6058.55|6059.37|6058.67|6059.25|6058.55|36
1734510860000|2024-12-18 08:34:20|6059.37|6058.67|6059.25|6058.55|6059.37|6058.67|6059.25|6058.55|91
1734510870000|2024-12-18 08:34:30|||||||||142
1734510880000|2024-12-18 08:34:40|6059.37|6058.67|6059.5|6058.8|6059.5|6058.8|6059.37|6058.67|46
1734510890000|2024-12-18 08:34:50|6059.25|6058.55|6059.25|6058.55|6059.25|6058.55|6059.25|6058.55|45
1734510900000|2024-12-18 08:35:00|6059|6058.3|6058.75|6058.05|6059|6058.3|6058.75|6058.05|55
1734510910000|2024-12-18 08:35:10|6058.87|6058.17|6058.75|6058.05|6059|6058.3|6058.75|6058.05|179
1734510920000|2024-12-18 08:35:20|6058.5|6057.8|6058.5|6057.8|6058.5|6057.8|6058.5|6057.8|42
1734510930000|2024-12-18 08:35:30|6058.25|6057.55|6058.5|6057.8|6058.5|6057.8|6058.25|6057.55|15
1734510940000|2024-12-18 08:35:40|6058.37|6057.67|6058.25|6057.55|6058.37|6057.67|6058.25|6057.55|105
1734510950000|2024-12-18 08:35:50|6058.12|6057.42|6058.25|6057.55|6058.25|6057.55|6058.12|6057.42|69
1734510960000|2024-12-18 08:36:00|6058.5|6057.8|6058.5|6057.8|6058.75|6058.05|6058.5|6057.8|42
1734510970000|2024-12-18 08:36:10|6058.37|6057.67|6058.25|6057.55|6058.37|6057.67|6058.25|6057.55|22
1734511000000|2024-12-18 08:36:40|6058.12|6057.42|6058|6057.3|6058.12|6057.42|6058|6057.3|51
1734511010000|2024-12-18 08:36:50|||||||||98
1734511020000|2024-12-18 08:37:00|6058.12|6057.42|6058|6057.3|6058.12|6057.42|6058|6057.3|20
1734511030000|2024-12-18 08:37:10|6058.25|6057.55|6058.5|6057.8|6058.5|6057.8|6058.12|6057.42|47
1734511040000|2024-12-18 08:37:20|6058.75|6058.05|6059|6058.3|6059|6058.3|6058.75|6058.05|23
1734511050000|2024-12-18 08:37:30|6058.75|6058.05|6058.75|6058.05|6058.75|6058.05|6058.75|6058.05|40
1734511060000|2024-12-18 08:37:40|6059|6058.3|6059|6058.3|6059|6058.3|6059|6058.3|23
1734511080000|2024-12-18 08:38:00|||||||||27
1734511090000|2024-12-18 08:38:10|||||||||3
1734511100000|2024-12-18 08:38:20|||||||||3
1734511110000|2024-12-18 08:38:30|||||||||2
1734511130000|2024-12-18 08:38:50|6058.75|6058.05|6059|6058.3|6059|6058.3|6058.75|6058.05|99
1734511140000|2024-12-18 08:39:00|6058.87|6058.17|6058.87|6058.17|6058.87|6058.17|6058.87|6058.17|22
1734511150000|2024-12-18 08:39:10|6059|6058.3|6058|6057.3|6059|6058.3|6058|6057.3|80
1734511160000|2024-12-18 08:39:20|6058.12|6057.42|6058|6057.3|6058.25|6057.55|6057.87|6057.17|65
1734511170000|2024-12-18 08:39:30|||||||||1
1734511180000|2024-12-18 08:39:40|||||||||2
1734511190000|2024-12-18 08:39:50|||||||||2
1734511200000|2024-12-18 08:40:00|6057.75|6057.05|6058|6057.3|6058.25|6057.55|6057.75|6057.05|160
1734511210000|2024-12-18 08:40:10|||||||||12
1734511220000|2024-12-18 08:40:20|||||||||25
1734511240000|2024-12-18 08:40:40|||||||||12
1734511260000|2024-12-18 08:41:00|6057.5|6056.8|6057.5|6056.8|6057.5|6056.8|6057.25|6056.55|101
1734511270000|2024-12-18 08:41:10|6057.37|6056.67|6057.25|6056.55|6057.37|6056.67|6057.25|6056.55|11
1734511280000|2024-12-18 08:41:20|6057.5|6056.8|6057.37|6056.67|6057.5|6056.8|6057.37|6056.67|14
1734511290000|2024-12-18 08:41:30|6057.5|6056.8|6057.5|6056.8|6057.5|6056.8|6057.5|6056.8|2
1734511300000|2024-12-18 08:41:40|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|37
1734511310000|2024-12-18 08:41:50|||||||||8
1734511320000|2024-12-18 08:42:00|6057.12|6056.42|6057|6056.3|6057.12|6056.42|6056.87|6056.17|134
1734511330000|2024-12-18 08:42:10|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|6057|6056.3|48
1734511340000|2024-12-18 08:42:20|6057.5|6056.8|6057.25|6056.55|6057.5|6056.8|6057.25|6056.55|68
1734511350000|2024-12-18 08:42:30|6057.5|6056.8|6057.5|6056.8|6057.5|6056.8|6057.5|6056.8|20
1734511360000|2024-12-18 08:42:40|6057.37|6056.67|6057.5|6056.8|6057.5|6056.8|6057.37|6056.67|18
1734511370000|2024-12-18 08:42:50|6057.37|6056.67|6057.5|6056.8|6057.5|6056.8|6057.37|6056.67|27
1734511380000|2024-12-18 08:43:00|6057.37|6056.67|6057.25|6056.55|6057.37|6056.67|6057.25|6056.55|55
1734511390000|2024-12-18 08:43:10|6057|6056.3|6057.25|6056.55|6057.25|6056.55|6057|6056.3|55
1734511400000|2024-12-18 08:43:20|6057|6056.3|6057.5|6056.8|6057.5|6056.8|6057|6056.3|40
1734511410000|2024-12-18 08:43:30|6057.37|6056.67|6057.75|6057.05|6057.75|6057.05|6057.37|6056.67|132
1734511420000|2024-12-18 08:43:40|6057.87|6057.17|6057.75|6057.05|6058|6057.3|6057.75|6057.05|25
1734511430000|2024-12-18 08:43:50|6057.87|6057.17|6058|6057.3|6058|6057.3|6057.87|6057.17|6
1734511440000|2024-12-18 08:44:00|6058.25|6057.55|6058.25|6057.55|6058.25|6057.55|6058.25|6057.55|4
1734511450000|2024-12-18 08:44:10|6058|6057.3|6058.25|6057.55|6058.25|6057.55|6058|6057.3|27
1734511460000|2024-12-18 08:44:20|6058.12|6057.42|6058.12|6057.42|6058.12|6057.42|6058|6057.3|20
1734511470000|2024-12-18 08:44:30|6058.25|6057.55|6058|6057.3|6058.25|6057.55|6058|6057.3|8
1734511490000|2024-12-18 08:44:50|6057.75|6057.05|6057.75|6057.05|6057.75|6057.05|6057.75|6057.05|16
1734511500000|2024-12-18 08:45:00|6057.5|6056.8|6058|6057.3|6058|6057.3|6057.5|6056.8|55
1734511510000|2024-12-18 08:45:10|6057.87|6057.17|6058|6057.3|6058|6057.3|6057.75|6057.05|17
1734511520000|2024-12-18 08:45:20|6057.75|6057.05|6058|6057.3|6058|6057.3|6057.75|6057.05|65
1734511540000|2024-12-18 08:45:40|||||||||46
1734511550000|2024-12-18 08:45:50|6057.87|6057.17|6057.87|6057.17|6057.87|6057.17|6057.87|6057.17|8
1734511560000|2024-12-18 08:46:00|6057.75|6057.05|6057.62|6056.92|6058|6057.3|6057.62|6056.92|13
1734511570000|2024-12-18 08:46:10|6057.5|6056.8|6058|6057.3|6058|6057.3|6057.5|6056.8|36
1734511580000|2024-12-18 08:46:20|6057.87|6057.17|6058.25|6057.55|6058.25|6057.55|6057.75|6057.05|99
1734511600000|2024-12-18 08:46:40|6058.5|6057.8|6058.5|6057.8|6058.5|6057.8|6058.5|6057.8|20
1734511610000|2024-12-18 08:46:50|6058.62|6057.92|6058.75|6058.05|6058.75|6058.05|6058.62|6057.92|21
1734511620000|2024-12-18 08:47:00|6058.87|6058.17|6059.25|6058.55|6059.25|6058.55|6058.87|6058.17|32
1734511630000|2024-12-18 08:47:10|6059.12|6058.42|6059|6058.3|6059.25|6058.55|6059|6058.3|25
1734511640000|2024-12-18 08:47:20|6059.12|6058.42|6059.25|6058.55|6059.25|6058.55|6059.12|6058.42|8
1734511660000|2024-12-18 08:47:40|6059.12|6058.42|6059.25|6058.55|6059.25|6058.55|6059|6058.3|23
1734511670000|2024-12-18 08:47:50|||||||||1
1734511680000|2024-12-18 08:48:00|6059|6058.3|6059|6058.3|6059|6058.3|6059|6058.3|28
1734511690000|2024-12-18 08:48:10|||||||||4
1734511700000|2024-12-18 08:48:20|6059.25|6058.55|6059.25|6058.55|6059.25|6058.55|6059.25|6058.55|8
1734511710000|2024-12-18 08:48:30|6059.37|6058.67|6059.25|6058.55|6059.37|6058.67|6059.25|6058.55|25
1734511720000|2024-12-18 08:48:40|6059.12|6058.42|6059|6058.3|6059.12|6058.42|6059|6058.3|10
1734511730000|2024-12-18 08:48:50|6059.12|6058.42|6059.12|6058.42|6059.25|6058.55|6059.12|6058.42|41
1734511740000|2024-12-18 08:49:00|6059.25|6058.55|6059.25|6058.55|6059.25|6058.55|6059|6058.3|16
1734511750000|2024-12-18 08:49:10|6059.12|6058.42|6059|6058.3|6059.12|6058.42|6058.87|6058.17|13
1734511760000|2024-12-18 08:49:20|6059.12|6058.42|6059|6058.3|6059.25|6058.55|6059|6058.3|19
1734511770000|2024-12-18 08:49:30|6059.12|6058.42|6059|6058.3|6059.25|6058.55|6059|6058.3|24
1734511780000|2024-12-18 08:49:40|6059.12|6058.42|6059|6058.3|6059.12|6058.42|6059|6058.3|1
1734511790000|2024-12-18 08:49:50|6059.12|6058.42|6059|6058.3|6059.25|6058.55|6059|6058.3|25
1734511800000|2024-12-18 08:50:00|6058.75|6058.05|6058.75|6058.05|6058.75|6058.05|6058.75|6058.05|25
1734511840000|2024-12-18 08:50:40|||||||||40
1734511860000|2024-12-18 08:51:00|||||||||19
1734511870000|2024-12-18 08:51:10|6059|6058.3|6059|6058.3|6059|6058.3|6059|6058.3|25
1734511880000|2024-12-18 08:51:20|6058.75|6058.05|6058.5|6057.8|6058.75|6058.05|6058.5|6057.8|23
1734511900000|2024-12-18 08:51:40|6058.75|6058.05|6058.5|6057.8|6058.75|6058.05|6058.5|6057.8|74
1734511920000|2024-12-18 08:52:00|6058.37|6057.67|6058.25|6057.55|6058.5|6057.8|6058.25|6057.55|12
1734511930000|2024-12-18 08:52:10|6058.12|6057.42|6058|6057.3|6058.12|6057.42|6058|6057.3|24
1734511950000|2024-12-18 08:52:30|6057.87|6057.17|6057.75|6057.05|6057.87|6057.17|6057.75|6057.05|46
1734511960000|2024-12-18 08:52:40|6057.5|6056.8|6057.5|6056.8|6057.5|6056.8|6057.5|6056.8|65
1734511970000|2024-12-18 08:52:50|6057.37|6056.67|6057.25|6056.55|6057.37|6056.67|6057.25|6056.55|31
1734511980000|2024-12-18 08:53:00|6057.37|6056.67|6057.25|6056.55|6057.5|6056.8|6057.25|6056.55|51
1734511990000|2024-12-18 08:53:10|6057|6056.3|6057|6056.3|6057.25|6056.55|6057|6056.3|40
1734512000000|2024-12-18 08:53:20|6056.75|6056.05|6056.75|6056.05|6056.75|6056.05|6056.5|6055.8|41
1734512010000|2024-12-18 08:53:30|6057|6056.3|6056.75|6056.05|6057|6056.3|6056.75|6056.05|23
1734512020000|2024-12-18 08:53:40|6057|6056.3|6056.75|6056.05|6057|6056.3|6056.75|6056.05|26
1734512040000|2024-12-18 08:54:00|6056.5|6055.8|6056.25|6055.55|6056.5|6055.8|6056.25|6055.55|36
1734512050000|2024-12-18 08:54:10|6056.37|6055.67|6056.5|6055.8|6056.5|6055.8|6056.25|6055.55|17
1734512060000|2024-12-18 08:54:20|6056.75|6056.05|6056.5|6055.8|6056.75|6056.05|6056.5|6055.8|33
1734512070000|2024-12-18 08:54:30|6056.25|6055.55|6056.25|6055.55|6056.25|6055.55|6056.25|6055.55|9
1734512080000|2024-12-18 08:54:40|6056|6055.3|6056|6055.3|6056|6055.3|6056|6055.3|21
1734512090000|2024-12-18 08:54:50|6056.12|6055.42|6055.75|6055.05|6056.12|6055.42|6055.75|6055.05|25
1734512100000|2024-12-18 08:55:00|6055.87|6055.17|6055.75|6055.05|6056|6055.3|6055.75|6055.05|20
1734512110000|2024-12-18 08:55:10|6055.62|6054.92|6056|6055.3|6056|6055.3|6055.62|6054.92|52
1734512130000|2024-12-18 08:55:30|6055.87|6055.17|6055.75|6055.05|6056|6055.3|6055.75|6055.05|60
1734512150000|2024-12-18 08:55:50|6055.87|6055.17|6055.75|6055.05|6056|6055.3|6055.75|6055.05|229
1734512160000|2024-12-18 08:56:00|6055.62|6054.92|6055.75|6055.05|6055.75|6055.05|6055.62|6054.92|7
1734512170000|2024-12-18 08:56:10|6056|6055.3|6056|6055.3|6056|6055.3|6056|6055.3|46
1734512190000|2024-12-18 08:56:30|6056.25|6055.55|6056.75|6056.05|6056.75|6056.05|6056.12|6055.42|200
1734512200000|2024-12-18 08:56:40|6056.87|6056.17|6056.87|6056.17|6057|6056.3|6056.75|6056.05|41
1734512210000|2024-12-18 08:56:50|6057|6056.3|6057|6056.3|6057|6056.3|6056.75|6056.05|15
1734512220000|2024-12-18 08:57:00|6056.75|6056.05|6056.75|6056.05|6056.75|6056.05|6056.75|6056.05|6
1734512230000|2024-12-18 08:57:10|6057|6056.3|6056.5|6055.8|6057|6056.3|6056.25|6055.55|203
1734512240000|2024-12-18 08:57:20|||||||||1
1734512250000|2024-12-18 08:57:30|6056.75|6056.05|6056.75|6056.05|6056.75|6056.05|6056.75|6056.05|59
1734512260000|2024-12-18 08:57:40|6057|6056.3|6057|6056.3|6057|6056.3|6057|6056.3|66
1734512270000|2024-12-18 08:57:50|6057.12|6056.42|6057.37|6056.67|6057.5|6056.8|6057.12|6056.42|80
1734512280000|2024-12-18 08:58:00|6057.5|6056.8|6057.5|6056.8|6057.5|6056.8|6057.37|6056.67|29
1734512290000|2024-12-18 08:58:10|6057.75|6057.05|6057.75|6057.05|6057.75|6057.05|6057.75|6057.05|16
1734512300000|2024-12-18 08:58:20|6057.87|6057.17|6058|6057.3|6058|6057.3|6057.87|6057.17|60
1734512310000|2024-12-18 08:58:30|6058.25|6057.55|6058.25|6057.55|6058.25|6057.55|6058.25|6057.55|39
1734512320000|2024-12-18 08:58:40|6058.37|6057.67|6058|6057.3|6058.5|6057.8|6058|6057.3|135
1734512330000|2024-12-18 08:58:50|6057.5|6056.8|6058|6057.3|6058|6057.3|6057.5|6056.8|69
1734512340000|2024-12-18 08:59:00|6057.87|6057.17|6057.75|6057.05|6058|6057.3|6057.75|6057.05|22
1734512350000|2024-12-18 08:59:10|6057.5|6056.8|6057.5|6056.8|6057.5|6056.8|6057.37|6056.67|32
1734512360000|2024-12-18 08:59:20|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|3
1734512380000|2024-12-18 08:59:40|6057|6056.3|6057|6056.3|6057|6056.3|6057|6056.3|11
1734512390000|2024-12-18 08:59:50|6057.25|6056.55|6057|6056.3|6057.25|6056.55|6057|6056.3|27
1734512400000|2024-12-18 09:00:00|6056.75|6056.05|6056.62|6055.92|6057|6056.3|6056.5|6055.8|253
1734512410000|2024-12-18 09:00:10|6056.75|6056.05|6056.75|6056.05|6057|6056.3|6056.75|6056.05|40
1734512420000|2024-12-18 09:00:20|6056.87|6056.17|6056.87|6056.17|6057|6056.3|6056.75|6056.05|159
1734512430000|2024-12-18 09:00:30|6056.75|6056.05|6056.87|6056.17|6056.87|6056.17|6056.75|6056.05|27
1734512440000|2024-12-18 09:00:40|6057|6056.3|6056.75|6056.05|6057|6056.3|6056.75|6056.05|43
1734512450000|2024-12-18 09:00:50|6057|6056.3|6057|6056.3|6057|6056.3|6057|6056.3|206
1734512460000|2024-12-18 09:01:00|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|6057|6056.3|109
1734512470000|2024-12-18 09:01:10|6057|6056.3|6057|6056.3|6057.12|6056.42|6057|6056.3|358
1734512480000|2024-12-18 09:01:20|||||||||136
1734512490000|2024-12-18 09:01:30|6056.75|6056.05|6056.87|6056.17|6057|6056.3|6056.75|6056.05|248
1734512500000|2024-12-18 09:01:40|6056.75|6056.05|6056.75|6056.05|6056.75|6056.05|6056.75|6056.05|6
1734512510000|2024-12-18 09:01:50|6056.87|6056.17|6056.5|6055.8|6057|6056.3|6056.5|6055.8|154
1734512520000|2024-12-18 09:02:00|6056.62|6055.92|6056.75|6056.05|6056.75|6056.05|6056.62|6055.92|110
1734512530000|2024-12-18 09:02:10|6056.5|6055.8|6056.5|6055.8|6056.5|6055.8|6056.5|6055.8|41
1734512540000|2024-12-18 09:02:20|6056.25|6055.55|6056.5|6055.8|6056.5|6055.8|6056.25|6055.55|77
1734512560000|2024-12-18 09:02:40|6056.75|6056.05|6056.5|6055.8|6056.75|6056.05|6056.5|6055.8|40
1734512570000|2024-12-18 09:02:50|6056.75|6056.05|6056.25|6055.55|6056.75|6056.05|6056.25|6055.55|46
1734512580000|2024-12-18 09:03:00|6056.5|6055.8|6056.5|6055.8|6056.5|6055.8|6056.25|6055.55|106
1734512590000|2024-12-18 09:03:10|6056.37|6055.67|6056.12|6055.42|6056.37|6055.67|6055.87|6055.17|132
1734512600000|2024-12-18 09:03:20|6056|6055.3|6056|6055.3|6056.25|6055.55|6056|6055.3|18
1734512610000|2024-12-18 09:03:30|6056.12|6055.42|6056.12|6055.42|6056.12|6055.42|6056.12|6055.42|49
1734512620000|2024-12-18 09:03:40|6056|6055.3|6055.5|6054.8|6056|6055.3|6055.5|6054.8|49
1734512630000|2024-12-18 09:03:50|6055.25|6054.55|6055.25|6054.55|6055.37|6054.67|6055.25|6054.55|53
1734512640000|2024-12-18 09:04:00|6055.75|6055.05|6055.75|6055.05|6055.75|6055.05|6055.75|6055.05|65
1734512650000|2024-12-18 09:04:10|||||||||18
1734512660000|2024-12-18 09:04:20|6056|6055.3|6056.25|6055.55|6056.25|6055.55|6056|6055.3|109
1734512670000|2024-12-18 09:04:30|6056.5|6055.8|6057|6056.3|6057|6056.3|6056.5|6055.8|78
1734512680000|2024-12-18 09:04:40|6057.25|6056.55|6057|6056.3|6057.25|6056.55|6057|6056.3|57
1734512690000|2024-12-18 09:04:50|6056.75|6056.05|6057|6056.3|6057|6056.3|6056.75|6056.05|87
1734512700000|2024-12-18 09:05:00|6056.87|6056.17|6057.25|6056.55|6057.25|6056.55|6056.87|6056.17|35
1734512710000|2024-12-18 09:05:10|6057|6056.3|6056.75|6056.05|6057|6056.3|6056.75|6056.05|36
1734512720000|2024-12-18 09:05:20|6056.62|6055.92|6056.5|6055.8|6056.62|6055.92|6056.37|6055.67|66
1734512730000|2024-12-18 09:05:30|||||||||12
1734512740000|2024-12-18 09:05:40|6056.62|6055.92|6057.12|6056.42|6057.25|6056.55|6056.62|6055.92|75
1734512750000|2024-12-18 09:05:50|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|6057|6056.3|21
1734512760000|2024-12-18 09:06:00|6057.12|6056.42|6057.25|6056.55|6057.25|6056.55|6057|6056.3|47
1734512770000|2024-12-18 09:06:10|6057.12|6056.42|6057.25|6056.55|6057.25|6056.55|6057|6056.3|61
1734512780000|2024-12-18 09:06:20|6057.37|6056.67|6057.5|6056.8|6057.75|6057.05|6057.37|6056.67|56
1734512790000|2024-12-18 09:06:30|||||||||27
1734512800000|2024-12-18 09:06:40|||||||||4
1734512810000|2024-12-18 09:06:50|6057.37|6056.67|6056.75|6056.05|6057.5|6056.8|6056.75|6056.05|49
1734512820000|2024-12-18 09:07:00|6057|6056.3|6057.25|6056.55|6057.37|6056.67|6057|6056.3|57
1734512830000|2024-12-18 09:07:10|6057.37|6056.67|6057.25|6056.55|6057.5|6056.8|6057.25|6056.55|241
1734512840000|2024-12-18 09:07:20|6057.37|6056.67|6057.25|6056.55|6057.37|6056.67|6057.25|6056.55|24
1734512850000|2024-12-18 09:07:30|6057.5|6056.8|6057.5|6056.8|6057.5|6056.8|6057.5|6056.8|46
1734512860000|2024-12-18 09:07:40|6057.25|6056.55|6057.5|6056.8|6057.5|6056.8|6057.25|6056.55|74
1734512870000|2024-12-18 09:07:50|6057.37|6056.67|6057.5|6056.8|6057.5|6056.8|6057.25|6056.55|31
1734512880000|2024-12-18 09:08:00|6057.37|6056.67|6057.25|6056.55|6057.5|6056.8|6057.25|6056.55|43
1734512890000|2024-12-18 09:08:10|6057|6056.3|6056.62|6055.92|6057|6056.3|6056.5|6055.8|55
1734512900000|2024-12-18 09:08:20|6056.5|6055.8|6056.75|6056.05|6056.75|6056.05|6056.5|6055.8|18
1734512910000|2024-12-18 09:08:30|6056.5|6055.8|6056.5|6055.8|6056.5|6055.8|6056.5|6055.8|4
1734512920000|2024-12-18 09:08:40|6056.37|6055.67|6056.37|6055.67|6056.37|6055.67|6056.37|6055.67|2
1734512930000|2024-12-18 09:08:50|6056.5|6055.8|6055.75|6055.05|6056.5|6055.8|6055.75|6055.05|130
1734512940000|2024-12-18 09:09:00|6055.5|6054.8|6055.75|6055.05|6055.75|6055.05|6055.5|6054.8|34
1734512950000|2024-12-18 09:09:10|6055.62|6054.92|6055.75|6055.05|6055.75|6055.05|6055.5|6054.8|349
1734512960000|2024-12-18 09:09:20|6055.5|6054.8|6055.25|6054.55|6055.75|6055.05|6055.25|6054.55|42
1734512970000|2024-12-18 09:09:30|6055.5|6054.8|6055.5|6054.8|6055.5|6054.8|6055.37|6054.67|26
1734512980000|2024-12-18 09:09:40|6055.75|6055.05|6055.75|6055.05|6055.75|6055.05|6055.75|6055.05|13
1734512990000|2024-12-18 09:09:50|||||||||2
1734513000000|2024-12-18 09:10:00|6055.87|6055.17|6055.75|6055.05|6056|6055.3|6055.75|6055.05|31
1734513010000|2024-12-18 09:10:10|6055.87|6055.17|6056|6055.3|6056.12|6055.42|6055.87|6055.17|158
1734513020000|2024-12-18 09:10:20|6056.25|6055.55|6056.5|6055.8|6056.5|6055.8|6056|6055.3|77
1734513030000|2024-12-18 09:10:30|6056.75|6056.05|6056.5|6055.8|6056.75|6056.05|6056.5|6055.8|29
1734513040000|2024-12-18 09:10:40|6056.75|6056.05|6057|6056.3|6057|6056.3|6056.75|6056.05|35
1734513050000|2024-12-18 09:10:50|6057.25|6056.55|6057|6056.3|6057.25|6056.55|6057|6056.3|31
1734513060000|2024-12-18 09:11:00|6057.12|6056.42|6057.75|6057.05|6057.75|6057.05|6057.12|6056.42|44
1734513070000|2024-12-18 09:11:10|6057.62|6056.92|6057.25|6056.55|6057.62|6056.92|6057.25|6056.55|33
1734513080000|2024-12-18 09:11:20|6057.37|6056.67|6057.5|6056.8|6057.5|6056.8|6057.25|6056.55|0
1734513090000|2024-12-18 09:11:30|6057.37|6056.67|6057.75|6057.05|6057.75|6057.05|6057.25|6056.55|30
1734513100000|2024-12-18 09:11:40|6057.62|6056.92|6057.5|6056.8|6057.75|6057.05|6057.5|6056.8|52
1734513110000|2024-12-18 09:11:50|6057.62|6056.92|6057.75|6057.05|6057.75|6057.05|6057.62|6056.92|23
1734513120000|2024-12-18 09:12:00|6058|6057.3|6058|6057.3|6058|6057.3|6058|6057.3|39
1734513130000|2024-12-18 09:12:10|6058.12|6057.42|6058.25|6057.55|6058.25|6057.55|6058|6057.3|57
1734513140000|2024-12-18 09:12:20|6058.12|6057.42|6058|6057.3|6058.12|6057.42|6058|6057.3|25
1734513150000|2024-12-18 09:12:30|||||||||8
1734513160000|2024-12-18 09:12:40|6057.87|6057.17|6057.5|6056.8|6058|6057.3|6057.5|6056.8|67
1734513170000|2024-12-18 09:12:50|6057.62|6056.92|6058|6057.3|6058|6057.3|6057.62|6056.92|12
1734513180000|2024-12-18 09:13:00|6057.75|6057.05|6057.5|6056.8|6057.75|6057.05|6057.5|6056.8|79
1734513190000|2024-12-18 09:13:10|6057.62|6056.92|6057.5|6056.8|6057.62|6056.92|6057.25|6056.55|35
1734513200000|2024-12-18 09:13:20|6057.37|6056.67|6057.75|6057.05|6057.75|6057.05|6057.37|6056.67|21
1734513210000|2024-12-18 09:13:30|6057.62|6056.92|6057.62|6056.92|6057.75|6057.05|6057.62|6056.92|12
1734513220000|2024-12-18 09:13:40|6057.5|6056.8|6057.5|6056.8|6057.5|6056.8|6057.5|6056.8|3
1734513230000|2024-12-18 09:13:50|6057.75|6057.05|6058|6057.3|6058|6057.3|6057.75|6057.05|29
1734513240000|2024-12-18 09:14:00|6058.25|6057.55|6058.25|6057.55|6058.25|6057.55|6058|6057.3|66
1734513250000|2024-12-18 09:14:10|6058.12|6057.42|6058|6057.3|6058.25|6057.55|6058|6057.3|18
1734513260000|2024-12-18 09:14:20|6058.12|6057.42|6058.25|6057.55|6058.25|6057.55|6058|6057.3|28
1734513270000|2024-12-18 09:14:30|||||||||6
1734513280000|2024-12-18 09:14:40|||||||||9
1734513290000|2024-12-18 09:14:50|6058.5|6057.8|6058.5|6057.8|6058.5|6057.8|6058.25|6057.55|19
1734513300000|2024-12-18 09:15:00|6058.62|6057.92|6058.75|6058.05|6058.75|6058.05|6058.62|6057.92|26
1734513310000|2024-12-18 09:15:10|6058.5|6057.8|6058.5|6057.8|6058.75|6058.05|6058.5|6057.8|47
1734513320000|2024-12-18 09:15:20|6058.62|6057.92|6058.75|6058.05|6058.75|6058.05|6058.62|6057.92|1
1734513340000|2024-12-18 09:15:40|6058.62|6057.92|6058.5|6057.8|6058.62|6057.92|6058.5|6057.8|12
1734513350000|2024-12-18 09:15:50|6058.62|6057.92|6058.5|6057.8|6058.75|6058.05|6058.5|6057.8|21
1734513360000|2024-12-18 09:16:00|6058.75|6058.05|6058.75|6058.05|6059|6058.3|6058.75|6058.05|58
1734513370000|2024-12-18 09:16:10|6059|6058.3|6059|6058.3|6059|6058.3|6058.75|6058.05|34
1734513380000|2024-12-18 09:16:20|6058.75|6058.05|6058.75|6058.05|6059|6058.3|6058.75|6058.05|27
1734513390000|2024-12-18 09:16:30|6058.62|6057.92|6058.5|6057.8|6058.62|6057.92|6058.5|6057.8|20
1734513400000|2024-12-18 09:16:40|6058.37|6057.67|6058.12|6057.42|6058.37|6057.67|6058|6057.3|32
1734513410000|2024-12-18 09:16:50|6058|6057.3|6058.25|6057.55|6058.25|6057.55|6058|6057.3|24
1734513420000|2024-12-18 09:17:00|6058|6057.3|6058.25|6057.55|6058.25|6057.55|6058|6057.3|38
1734513430000|2024-12-18 09:17:10|6058.37|6057.67|6058.5|6057.8|6058.5|6057.8|6058.37|6057.67|12
1734513440000|2024-12-18 09:17:20|6058.75|6058.05|6058.75|6058.05|6058.75|6058.05|6058.75|6058.05|15
1734513450000|2024-12-18 09:17:30|||||||||4
1734513460000|2024-12-18 09:17:40|6058.5|6057.8|6058.75|6058.05|6058.75|6058.05|6058.5|6057.8|21
1734513470000|2024-12-18 09:17:50|||||||||8
1734513480000|2024-12-18 09:18:00|6058.87|6058.17|6059|6058.3|6059|6058.3|6058.75|6058.05|16
1734513490000|2024-12-18 09:18:10|6058.75|6058.05|6059|6058.3|6059|6058.3|6058.75|6058.05|96
1734513500000|2024-12-18 09:18:20|6058.75|6058.05|6058.62|6057.92|6058.87|6058.17|6058.5|6057.8|47
1734513510000|2024-12-18 09:18:30|6058.75|6058.05|6058.75|6058.05|6058.75|6058.05|6058.5|6057.8|6
1734513520000|2024-12-18 09:18:40|6058.62|6057.92|6058.25|6057.55|6058.62|6057.92|6058.25|6057.55|45
1734513540000|2024-12-18 09:19:00|6058.37|6057.67|6058.5|6057.8|6058.5|6057.8|6058.25|6057.55|33
1734513550000|2024-12-18 09:19:10|6058.37|6057.67|6058.25|6057.55|6058.37|6057.67|6058.25|6057.55|7
1734513560000|2024-12-18 09:19:20|6058.37|6057.67|6058.25|6057.55|6058.5|6057.8|6058.25|6057.55|36
1734513570000|2024-12-18 09:19:30|6058.37|6057.67|6058.25|6057.55|6058.5|6057.8|6058.25|6057.55|6
1734513580000|2024-12-18 09:19:40|6058.37|6057.67|6058.5|6057.8|6058.5|6057.8|6058.37|6057.67|18
1734513590000|2024-12-18 09:19:50|6058.37|6057.67|6058.37|6057.67|6058.5|6057.8|6058.25|6057.55|21
1734513600000|2024-12-18 09:20:00|6058.25|6057.55|6058.25|6057.55|6058.25|6057.55|6058|6057.3|32
1734513610000|2024-12-18 09:20:10|6058.12|6057.42|6058.25|6057.55|6058.5|6057.8|6058|6057.3|66
1734513620000|2024-12-18 09:20:20|6058.5|6057.8|6058.5|6057.8|6058.5|6057.8|6058.5|6057.8|9
1734513630000|2024-12-18 09:20:30|6058.75|6058.05|6058.5|6057.8|6058.75|6058.05|6058.5|6057.8|16
1734513640000|2024-12-18 09:20:40|6058.62|6057.92|6058.75|6058.05|6058.75|6058.05|6058.5|6057.8|15
1734513650000|2024-12-18 09:20:50|6059|6058.3|6058.75|6058.05|6059|6058.3|6058.75|6058.05|33
1734513660000|2024-12-18 09:21:00|6058.87|6058.17|6059|6058.3|6059|6058.3|6058.87|6058.17|30
1734513670000|2024-12-18 09:21:10|6058.75|6058.05|6058.75|6058.05|6058.87|6058.17|6058.75|6058.05|20
1734513680000|2024-12-18 09:21:20|6058.87|6058.17|6058.75|6058.05|6058.87|6058.17|6058.75|6058.05|18
1734513690000|2024-12-18 09:21:30|6059|6058.3|6058.75|6058.05|6059|6058.3|6058.75|6058.05|26
1734513700000|2024-12-18 09:21:40|6058.62|6057.92|6058.25|6057.55|6058.62|6057.92|6058.25|6057.55|52
1734513710000|2024-12-18 09:21:50|6058.37|6057.67|6058.5|6057.8|6058.5|6057.8|6058.25|6057.55|4
1734513720000|2024-12-18 09:22:00|6058.37|6057.67|6058.25|6057.55|6058.5|6057.8|6058.25|6057.55|39
1734513730000|2024-12-18 09:22:10|6058.12|6057.42|6058.5|6057.8|6058.5|6057.8|6058|6057.3|146
1734513740000|2024-12-18 09:22:20|6058.37|6057.67|6058.5|6057.8|6058.62|6057.92|6058.37|6057.67|34
1734513750000|2024-12-18 09:22:30|6058.37|6057.67|6058.25|6057.55|6058.5|6057.8|6058.25|6057.55|37
1734513760000|2024-12-18 09:22:40|6058.37|6057.67|6058.37|6057.67|6058.37|6057.67|6058.25|6057.55|299
1734513770000|2024-12-18 09:22:50|6058.25|6057.55|6058.25|6057.55|6058.25|6057.55|6058.25|6057.55|2
1734513780000|2024-12-18 09:23:00|||||||||17
1734513790000|2024-12-18 09:23:10|6058|6057.3|6058.12|6057.42|6058.12|6057.42|6058|6057.3|13
1734513800000|2024-12-18 09:23:20|6058.25|6057.55|6058.25|6057.55|6058.37|6057.67|6058.12|6057.42|30
1734513810000|2024-12-18 09:23:30|6058|6057.3|6058|6057.3|6058|6057.3|6058|6057.3|7
1734513820000|2024-12-18 09:23:40|6057.75|6057.05|6057.25|6056.55|6057.75|6057.05|6057|6056.3|66
1734513830000|2024-12-18 09:23:50|6057|6056.3|6057.75|6057.05|6057.75|6057.05|6057|6056.3|70
1734513840000|2024-12-18 09:24:00|6057.87|6057.17|6057.75|6057.05|6057.87|6057.17|6057.75|6057.05|35
1734513850000|2024-12-18 09:24:10|6057.87|6057.17|6058|6057.3|6058|6057.3|6057.87|6057.17|29
1734513860000|2024-12-18 09:24:20|6057.87|6057.17|6057.5|6056.8|6057.87|6057.17|6057.5|6056.8|14
1734513870000|2024-12-18 09:24:30|6057.62|6056.92|6057.5|6056.8|6057.75|6057.05|6057.5|6056.8|189
1734513880000|2024-12-18 09:24:40|6057.37|6056.67|6057.5|6056.8|6057.5|6056.8|6057.25|6056.55|18
1734513890000|2024-12-18 09:24:50|6057.25|6056.55|6057.5|6056.8|6057.5|6056.8|6057.25|6056.55|29
1734513900000|2024-12-18 09:25:00|6057.37|6056.67|6056.75|6056.05|6057.37|6056.67|6056.75|6056.05|99
1734513910000|2024-12-18 09:25:10|6056.5|6055.8|6056.87|6056.17|6056.87|6056.17|6056.5|6055.8|43
1734513920000|2024-12-18 09:25:20|6056.75|6056.05|6057.12|6056.42|6057.12|6056.42|6056.75|6056.05|63
1734513930000|2024-12-18 09:25:30|6057|6056.3|6057|6056.3|6057.25|6056.55|6057|6056.3|9
1734513940000|2024-12-18 09:25:40|||||||||1
1734513950000|2024-12-18 09:25:50|||||||||3
1734513960000|2024-12-18 09:26:00|||||||||2
1734513970000|2024-12-18 09:26:10|6057.25|6056.55|6057|6056.3|6057.25|6056.55|6057|6056.3|25
1734513980000|2024-12-18 09:26:20|6056.75|6056.05|6056.75|6056.05|6056.75|6056.05|6056.5|6055.8|44
1734513990000|2024-12-18 09:26:30|6057|6056.3|6056.75|6056.05|6057|6056.3|6056.75|6056.05|137
1734514000000|2024-12-18 09:26:40|6056.87|6056.17|6057|6056.3|6057|6056.3|6056.75|6056.05|30
1734514010000|2024-12-18 09:26:50|6056.87|6056.17|6057|6056.3|6057|6056.3|6056.75|6056.05|28
1734514020000|2024-12-18 09:27:00|6056.87|6056.17|6057|6056.3|6057|6056.3|6056.75|6056.05|38
1734514030000|2024-12-18 09:27:10|6056.75|6056.05|6056.75|6056.05|6056.75|6056.05|6056.5|6055.8|56
1734514040000|2024-12-18 09:27:20|6057|6056.3|6057|6056.3|6057|6056.3|6057|6056.3|20
1734514050000|2024-12-18 09:27:30|6057.25|6056.55|6057.5|6056.8|6057.5|6056.8|6057.25|6056.55|30
1734514060000|2024-12-18 09:27:40|6057.62|6056.92|6057.87|6057.17|6057.87|6057.17|6057.62|6056.92|25
1734514070000|2024-12-18 09:27:50|6058|6057.3|6057.75|6057.05|6058|6057.3|6057.75|6057.05|52
1734514080000|2024-12-18 09:28:00|6057.62|6056.92|6057.75|6057.05|6057.75|6057.05|6057.62|6056.92|31
1734514090000|2024-12-18 09:28:10|6057.87|6057.17|6057.75|6057.05|6058|6057.3|6057.75|6057.05|11
1734514100000|2024-12-18 09:28:20|6057.87|6057.17|6057.5|6056.8|6057.87|6057.17|6057.5|6056.8|25
1734514110000|2024-12-18 09:28:30|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|6057.25|6056.55|17
1734514120000|2024-12-18 09:28:40|||||||||26
1734514130000|2024-12-18 09:28:50|||||||||9
1734514140000|2024-12-18 09:29:00|6057.37|6056.67|6057.5|6056.8|6057.5|6056.8|6057.25|6056.55|22
1734514150000|2024-12-18 09:29:10|6057.25|6056.55|6057.25|6056.55|6057.5|6056.8|6057.25|6056.55|36
1734514160000|2024-12-18 09:29:20|6057.37|6056.67|6057.5|6056.8|6057.5|6056.8|6057.25|6056.55|19
1734514170000|2024-12-18 09:29:30|6057.75|6057.05|6057.75|6057.05|6057.75|6057.05|6057.75|6057.05|53
1734514180000|2024-12-18 09:29:40|6057.62|6056.92|6058|6057.3|6058|6057.3|6057.62|6056.92|27
1734514190000|2024-12-18 09:29:50|6057.87|6057.17|6058|6057.3|6058|6057.3|6057.87|6057.17|22
1734514200000|2024-12-18 09:30:00|6057.87|6057.17|6057.62|6056.92|6057.87|6057.17|6057.5|6056.8|54
1734514210000|2024-12-18 09:30:10|6057.5|6056.8|6057.75|6057.05|6057.75|6057.05|6057.5|6056.8|27
1734514220000|2024-12-18 09:30:20|6058|6057.3|6058|6057.3|6058|6057.3|6057.87|6057.17|47
1734514230000|2024-12-18 09:30:30|||||||||61
1734514240000|2024-12-18 09:30:40|6058.25|6057.55|6058.25|6057.55|6058.25|6057.55|6058.25|6057.55|298
1734514250000|2024-12-18 09:30:50|6058.12|6057.42|6058.12|6057.42|6058.25|6057.55|6058|6057.3|34
1734514260000|2024-12-18 09:31:00|6058.25|6057.55|6058.5|6057.8|6058.75|6058.05|6058.25|6057.55|35
1734514270000|2024-12-18 09:31:10|6058.37|6057.67|6058.37|6057.67|6058.37|6057.67|6058.25|6057.55|202
1734514280000|2024-12-18 09:31:20|6058.5|6057.8|6058.5|6057.8|6058.5|6057.8|6058.37|6057.67|9
1734514290000|2024-12-18 09:31:30|6058.75|6058.05|6058.5|6057.8|6058.75|6058.05|6058.5|6057.8|38
1734514300000|2024-12-18 09:31:40|6058.62|6057.92|6058.75|6058.05|6058.75|6058.05|6058.62|6057.92|8
1734514310000|2024-12-18 09:31:50|||||||||4
1734514320000|2024-12-18 09:32:00|6058.5|6057.8|6058.5|6057.8|6058.5|6057.8|6058.5|6057.8|40
1734514330000|2024-12-18 09:32:10|6058.62|6057.92|6058.75|6058.05|6058.75|6058.05|6058.62|6057.92|10
1734514350000|2024-12-18 09:32:30|||||||||3
1734514360000|2024-12-18 09:32:40|6059|6058.3|6059.5|6058.8|6059.5|6058.8|6059|6058.3|35
1734514370000|2024-12-18 09:32:50|||||||||7
1734514380000|2024-12-18 09:33:00|6059.62|6058.92|6059.75|6059.05|6059.75|6059.05|6059.62|6058.92|18
1734514390000|2024-12-18 09:33:10|6059.87|6059.17|6060|6059.3|6060|6059.3|6059.75|6059.05|50
1734514400000|2024-12-18 09:33:20|6060.12|6059.42|6060.25|6059.55|6060.25|6059.55|6060.12|6059.42|25
1734514410000|2024-12-18 09:33:30|||||||||15
1734514420000|2024-12-18 09:33:40|||||||||11
1734514430000|2024-12-18 09:33:50|6060|6059.3|6060|6059.3|6060|6059.3|6060|6059.3|71
1734514440000|2024-12-18 09:34:00|6059.75|6059.05|6060.25|6059.55|6060.5|6059.8|6059.75|6059.05|53
1734514450000|2024-12-18 09:34:10|||||||||7
1734514460000|2024-12-18 09:34:20|6060.37|6059.67|6060.25|6059.55|6060.37|6059.67|6060.25|6059.55|24
1734514470000|2024-12-18 09:34:30|6060.37|6059.67|6060.25|6059.55|6060.37|6059.67|6060.25|6059.55|10
1734514480000|2024-12-18 09:34:40|6060.37|6059.67|6060.25|6059.55|6060.5|6059.8|6060.25|6059.55|13
1734514490000|2024-12-18 09:34:50|6060.37|6059.67|6060.5|6059.8|6060.5|6059.8|6060.37|6059.67|24
1734514500000|2024-12-18 09:35:00|6060.25|6059.55|6060.37|6059.67|6060.5|6059.8|6060.25|6059.55|71
1734514510000|2024-12-18 09:35:10|6060.5|6059.8|6060.75|6060.05|6060.75|6060.05|6060.5|6059.8|29
1734514520000|2024-12-18 09:35:20|6060.5|6059.8|6060.5|6059.8|6060.5|6059.8|6060.5|6059.8|15
1734514530000|2024-12-18 09:35:30|||||||||6
1734514560000|2024-12-18 09:36:00|6060.75|6060.05|6060.75|6060.05|6060.75|6060.05|6060.75|6060.05|38
1734514570000|2024-12-18 09:36:10|6060.5|6059.8|6060.75|6060.05|6060.75|6060.05|6060.5|6059.8|38
1734514580000|2024-12-18 09:36:20|||||||||2
1734514590000|2024-12-18 09:36:30|6060.62|6059.92|6060.25|6059.55|6060.62|6059.92|6060.25|6059.55|85
1734514600000|2024-12-18 09:36:40|6060.37|6059.67|6060.5|6059.8|6060.5|6059.8|6060.25|6059.55|23
1734514610000|2024-12-18 09:36:50|6060.37|6059.67|6060.5|6059.8|6060.5|6059.8|6060.37|6059.67|28
1734514620000|2024-12-18 09:37:00|6060.75|6060.05|6060.5|6059.8|6060.75|6060.05|6060.5|6059.8|29
1734514630000|2024-12-18 09:37:10|6060.62|6059.92|6060.5|6059.8|6060.62|6059.92|6060.5|6059.8|26
1734514640000|2024-12-18 09:37:20|6060.62|6059.92|6060.5|6059.8|6060.75|6060.05|6060.5|6059.8|18
1734514650000|2024-12-18 09:37:30|6060.25|6059.55|6060.25|6059.55|6060.25|6059.55|6060.25|6059.55|14
1734514660000|2024-12-18 09:37:40|||||||||24
1734514670000|2024-12-18 09:37:50|6060.5|6059.8|6060.75|6060.05|6060.75|6060.05|6060.5|6059.8|37
1734514680000|2024-12-18 09:38:00|6061|6060.3|6061|6060.3|6061.25|6060.55|6061|6060.3|61
1734514690000|2024-12-18 09:38:10|6060.87|6060.17|6061|6060.3|6061|6060.3|6060.87|6060.17|7
1734514700000|2024-12-18 09:38:20|6060.87|6060.17|6060.75|6060.05|6060.87|6060.17|6060.75|6060.05|33
1734514710000|2024-12-18 09:38:30|||||||||4
1734514720000|2024-12-18 09:38:40|||||||||7
1734514730000|2024-12-18 09:38:50|6060.87|6060.17|6061|6060.3|6061|6060.3|6060.87|6060.17|36
1734514740000|2024-12-18 09:39:00|6060.87|6060.17|6061|6060.3|6061|6060.3|6060.75|6060.05|48
1734514750000|2024-12-18 09:39:10|6061.12|6060.42|6061.25|6060.55|6061.25|6060.55|6061|6060.3|35
1734514760000|2024-12-18 09:39:20|6061.12|6060.42|6061.25|6060.55|6061.37|6060.67|6061|6060.3|25
1734514770000|2024-12-18 09:39:30|6061.12|6060.42|6061.25|6060.55|6061.25|6060.55|6061.12|6060.42|18
1734514780000|2024-12-18 09:39:40|||||||||3
1734514790000|2024-12-18 09:39:50|||||||||2
1734514800000|2024-12-18 09:40:00|6061.37|6060.67|6061.5|6060.8|6061.5|6060.8|6061.25|6060.55|34
1734514810000|2024-12-18 09:40:10|6061.37|6060.67|6061.5|6060.8|6061.5|6060.8|6061.25|6060.55|126
1734514820000|2024-12-18 09:40:20|6061.75|6061.05|6061.62|6060.92|6061.75|6061.05|6061.62|6060.92|94
1734514830000|2024-12-18 09:40:30|6061.75|6061.05|6061.5|6060.8|6061.75|6061.05|6061.25|6060.55|36
1734514840000|2024-12-18 09:40:40|6061.25|6060.55|6061.5|6060.8|6061.5|6060.8|6061.25|6060.55|12
1734514850000|2024-12-18 09:40:50|6061.75|6061.05|6061.62|6060.92|6061.75|6061.05|6061.62|6060.92|34
1734514860000|2024-12-18 09:41:00|6061.5|6060.8|6061.5|6060.8|6061.62|6060.92|6061.5|6060.8|6
1734514870000|2024-12-18 09:41:10|6061.75|6061.05|6061.75|6061.05|6061.75|6061.05|6061.62|6060.92|31
1734514880000|2024-12-18 09:41:20|6062|6061.3|6062|6061.3|6062|6061.3|6062|6061.3|39
1734514890000|2024-12-18 09:41:30|6061.87|6061.17|6062.25|6061.55|6062.25|6061.55|6061.87|6061.17|30
1734514900000|2024-12-18 09:41:40|6062.12|6061.42|6062.25|6061.55|6062.25|6061.55|6062|6061.3|73
1734514910000|2024-12-18 09:41:50|6062.12|6061.42|6062.12|6061.42|6062.12|6061.42|6062.12|6061.42|64
1734514920000|2024-12-18 09:42:00|6062.25|6061.55|6062|6061.3|6062.25|6061.55|6062|6061.3|5
1734514930000|2024-12-18 09:42:10|||||||||38
1734514940000|2024-12-18 09:42:20|6061.87|6061.17|6061.75|6061.05|6061.87|6061.17|6061.75|6061.05|13
1734514950000|2024-12-18 09:42:30|6061.5|6060.8|6061.25|6060.55|6061.5|6060.8|6061.25|6060.55|30
1734514960000|2024-12-18 09:42:40|6061.5|6060.8|6061.25|6060.55|6061.5|6060.8|6061.25|6060.55|30
1734514970000|2024-12-18 09:42:50|6061.12|6060.42|6061|6060.3|6061.25|6060.55|6061|6060.3|32
1734514980000|2024-12-18 09:43:00|6061.12|6060.42|6061.25|6060.55|6061.25|6060.55|6061.12|6060.42|63
1734514990000|2024-12-18 09:43:10|6061|6060.3|6061|6060.3|6061|6060.3|6060.75|6060.05|122
1734515000000|2024-12-18 09:43:20|6061.12|6060.42|6061|6060.3|6061.12|6060.42|6061|6060.3|20
1734515010000|2024-12-18 09:43:30|6060.87|6060.17|6061|6060.3|6061|6060.3|6060.87|6060.17|36
1734515020000|2024-12-18 09:43:40|6060.75|6060.05|6061.12|6060.42|6061.12|6060.42|6060.75|6060.05|41
1734515030000|2024-12-18 09:43:50|6061.25|6060.55|6061.12|6060.42|6061.25|6060.55|6061|6060.3|12
1734515040000|2024-12-18 09:44:00|6061|6060.3|6061.25|6060.55|6061.5|6060.8|6061|6060.3|34
1734515060000|2024-12-18 09:44:20|6061.37|6060.67|6061.25|6060.55|6061.37|6060.67|6061.25|6060.55|42
1734515070000|2024-12-18 09:44:30|6061|6060.3|6061.25|6060.55|6061.25|6060.55|6061|6060.3|44
1734515080000|2024-12-18 09:44:40|6061.5|6060.8|6061.5|6060.8|6061.5|6060.8|6061.5|6060.8|13
1734515090000|2024-12-18 09:44:50|||||||||15
1734515100000|2024-12-18 09:45:00|6061.37|6060.67|6061.75|6061.05|6061.75|6061.05|6061.25|6060.55|37
1734515110000|2024-12-18 09:45:10|6062|6061.3|6062|6061.3|6062|6061.3|6062|6061.3|13
1734515120000|2024-12-18 09:45:20|||||||||1
1734515130000|2024-12-18 09:45:30|6061.87|6061.17|6061.87|6061.17|6061.87|6061.17|6061.87|6061.17|2
1734515140000|2024-12-18 09:45:40|6061.75|6061.05|6061.75|6061.05|6062|6061.3|6061.75|6061.05|91
1734515150000|2024-12-18 09:45:50|||||||||8
1734515160000|2024-12-18 09:46:00|6061.62|6060.92|6061.75|6061.05|6061.75|6061.05|6061.5|6060.8|23
1734515170000|2024-12-18 09:46:10|6061.87|6061.17|6061.75|6061.05|6061.87|6061.17|6061.75|6061.05|24
1734515180000|2024-12-18 09:46:20|6061.62|6060.92|6061.62|6060.92|6061.75|6061.05|6061.5|6060.8|30
1734515190000|2024-12-18 09:46:30|6061.5|6060.8|6061.25|6060.55|6061.62|6060.92|6061.25|6060.55|11
1734515200000|2024-12-18 09:46:40|6061.5|6060.8|6061.75|6061.05|6061.75|6061.05|6061.5|6060.8|42
1734515210000|2024-12-18 09:46:50|6061.62|6060.92|6061.75|6061.05|6061.75|6061.05|6061.62|6060.92|27
1734515220000|2024-12-18 09:47:00|6061.62|6060.92|6061.75|6061.05|6061.75|6061.05|6061.5|6060.8|17
1734515230000|2024-12-18 09:47:10|6061.62|6060.92|6061.5|6060.8|6061.62|6060.92|6061.5|6060.8|25
1734515240000|2024-12-18 09:47:20|6061.75|6061.05|6061.75|6061.05|6062|6061.3|6061.62|6060.92|46
1734515250000|2024-12-18 09:47:30|||||||||3
1734515260000|2024-12-18 09:47:40|||||||||8
1734515270000|2024-12-18 09:47:50|||||||||15
1734515280000|2024-12-18 09:48:00|6061.5|6060.8|6061.5|6060.8|6061.75|6061.05|6061.5|6060.8|25
1734515290000|2024-12-18 09:48:10|6061.62|6060.92|6061.75|6061.05|6061.75|6061.05|6061.5|6060.8|22
1734515300000|2024-12-18 09:48:20|||||||||2
1734515310000|2024-12-18 09:48:30|6061.62|6060.92|6061.5|6060.8|6061.62|6060.92|6061.5|6060.8|70
1734515320000|2024-12-18 09:48:40|6061.62|6060.92|6062|6061.3|6062|6061.3|6061.5|6060.8|130
1734515330000|2024-12-18 09:48:50|6061.87|6061.17|6061.75|6061.05|6062|6061.3|6061.75|6061.05|60
1734515340000|2024-12-18 09:49:00|6061.87|6061.17|6062|6061.3|6062|6061.3|6061.75|6061.05|136
1734515350000|2024-12-18 09:49:10|6061.87|6061.17|6062|6061.3|6062|6061.3|6061.87|6061.17|44
1734515360000|2024-12-18 09:49:20|6061.87|6061.17|6062|6061.3|6062|6061.3|6061.75|6061.05|27
1734515370000|2024-12-18 09:49:30|||||||||15
1734515380000|2024-12-18 09:49:40|6061.75|6061.05|6062|6061.3|6062|6061.3|6061.75|6061.05|107
1734515390000|2024-12-18 09:49:50|6061.87|6061.17|6061.75|6061.05|6061.87|6061.17|6061.75|6061.05|10
1734515410000|2024-12-18 09:50:10|6061.87|6061.17|6061.5|6060.8|6062|6061.3|6061.5|6060.8|53
1734515420000|2024-12-18 09:50:20|6061.25|6060.55|6061.25|6060.55|6061.25|6060.55|6061.25|6060.55|11
1734515430000|2024-12-18 09:50:30|6061.37|6060.67|6061.25|6060.55|6061.37|6060.67|6061.25|6060.55|18
1734515440000|2024-12-18 09:50:40|6060.5|6059.8|6060.5|6059.8|6060.5|6059.8|6060.5|6059.8|109
1734515450000|2024-12-18 09:50:50|6060.37|6059.67|6061|6060.3|6061|6060.3|6060.37|6059.67|82
1734515460000|2024-12-18 09:51:00|6061.12|6060.42|6061.5|6060.8|6061.62|6060.92|6061.12|6060.42|108
1734515470000|2024-12-18 09:51:10|||||||||5
1734515480000|2024-12-18 09:51:20|6061.37|6060.67|6061.5|6060.8|6061.5|6060.8|6061.37|6060.67|42
1734515490000|2024-12-18 09:51:30|6061.75|6061.05|6061.75|6061.05|6061.75|6061.05|6061.75|6061.05|37
1734515500000|2024-12-18 09:51:40|6061.62|6060.92|6061.5|6060.8|6061.62|6060.92|6061.5|6060.8|82
1734515520000|2024-12-18 09:52:00|6061.37|6060.67|6061.5|6060.8|6061.75|6061.05|6061.37|6060.67|41
1734515530000|2024-12-18 09:52:10|||||||||49
1734515540000|2024-12-18 09:52:20|||||||||6
1734515550000|2024-12-18 09:52:30|6061.75|6061.05|6061.75|6061.05|6061.75|6061.05|6061.75|6061.05|7
1734515580000|2024-12-18 09:53:00|||||||||61
1734515590000|2024-12-18 09:53:10|||||||||2
1734515600000|2024-12-18 09:53:20|6061.5|6060.8|6061.5|6060.8|6061.5|6060.8|6061.5|6060.8|147
1734515610000|2024-12-18 09:53:30|||||||||1
1734515630000|2024-12-18 09:53:50|6061.25|6060.55|6061.5|6060.8|6061.5|6060.8|6061.25|6060.55|25
1734515640000|2024-12-18 09:54:00|||||||||2
1734515650000|2024-12-18 09:54:10|6061.37|6060.67|6061.5|6060.8|6061.5|6060.8|6061.25|6060.55|20
1734515660000|2024-12-18 09:54:20|6061.25|6060.55|6061.25|6060.55|6061.5|6060.8|6061.25|6060.55|21
1734515680000|2024-12-18 09:54:40|6061.37|6060.67|6061.75|6061.05|6061.75|6061.05|6061.37|6060.67|189
1734515690000|2024-12-18 09:54:50|6061.87|6061.17|6061.87|6061.17|6062|6061.3|6061.75|6061.05|17
1734515700000|2024-12-18 09:55:00|6062|6061.3|6061.87|6061.17|6062|6061.3|6061.75|6061.05|49
1734515710000|2024-12-18 09:55:10|6061.75|6061.05|6062|6061.3|6062|6061.3|6061.75|6061.05|24
1734515720000|2024-12-18 09:55:20|6061.75|6061.05|6061.75|6061.05|6061.87|6061.17|6061.75|6061.05|32
1734515730000|2024-12-18 09:55:30|6061.87|6061.17|6061.87|6061.17|6061.87|6061.17|6061.87|6061.17|42
1734515740000|2024-12-18 09:55:40|6061.75|6061.05|6061.75|6061.05|6061.75|6061.05|6061.75|6061.05|37
1734515750000|2024-12-18 09:55:50|6061.62|6060.92|6061.5|6060.8|6061.75|6061.05|6061.5|6060.8|19
1734515760000|2024-12-18 09:56:00|6061.25|6060.55|6061.25|6060.55|6061.37|6060.67|6061.25|6060.55|107
1734515770000|2024-12-18 09:56:10|6061.12|6060.42|6061.25|6060.55|6061.25|6060.55|6061|6060.3|22
1734515780000|2024-12-18 09:56:20|6061|6060.3|6061.25|6060.55|6061.25|6060.55|6061|6060.3|45
1734515800000|2024-12-18 09:56:40|||||||||45
1734515810000|2024-12-18 09:56:50|6061.37|6060.67|6061.5|6060.8|6061.5|6060.8|6061.37|6060.67|24
1734515820000|2024-12-18 09:57:00|6061.37|6060.67|6061.5|6060.8|6061.5|6060.8|6061.37|6060.67|24
1734515830000|2024-12-18 09:57:10|6061.37|6060.67|6061.25|6060.55|6061.5|6060.8|6061.25|6060.55|47
1734515840000|2024-12-18 09:57:20|||||||||1
1734515850000|2024-12-18 09:57:30|||||||||3
1734515870000|2024-12-18 09:57:50|||||||||35
1734515880000|2024-12-18 09:58:00|6061.37|6060.67|6061.25|6060.55|6061.5|6060.8|6061.25|6060.55|24
1734515890000|2024-12-18 09:58:10|6061.5|6060.8|6061.25|6060.55|6061.5|6060.8|6061.25|6060.55|126
1734515900000|2024-12-18 09:58:20|6061.5|6060.8|6061.75|6061.05|6061.75|6061.05|6061.37|6060.67|73
1734515920000|2024-12-18 09:58:40|||||||||183
1734515930000|2024-12-18 09:58:50|||||||||2
1734515940000|2024-12-18 09:59:00|6062|6061.3|6062|6061.3|6062.12|6061.42|6062|6061.3|36
1734515950000|2024-12-18 09:59:10|||||||||1
1734515960000|2024-12-18 09:59:20|6062.25|6061.55|6062.25|6061.55|6062.25|6061.55|6062.25|6061.55|100
1734515970000|2024-12-18 09:59:30|6062.12|6061.42|6062|6061.3|6062.12|6061.42|6062|6061.3|5
1734515990000|2024-12-18 09:59:50|6061.87|6061.17|6062.25|6061.55|6062.25|6061.55|6061.87|6061.17|28
1734516000000|2024-12-18 10:00:00|6062.12|6061.42|6063|6062.3|6063.25|6062.55|6062.12|6061.42|187
1734516010000|2024-12-18 10:00:10|6062.75|6062.05|6062.87|6062.17|6063|6062.3|6062.75|6062.05|78
1734516020000|2024-12-18 10:00:20|6063|6062.3|6063|6062.3|6063|6062.3|6063|6062.3|10
1734516030000|2024-12-18 10:00:30|6062.87|6062.17|6062.75|6062.05|6062.87|6062.17|6062.5|6061.8|35
1734516040000|2024-12-18 10:00:40|6062.87|6062.17|6062.75|6062.05|6062.87|6062.17|6062.75|6062.05|23
1734516050000|2024-12-18 10:00:50|6062.87|6062.17|6062.75|6062.05|6062.87|6062.17|6062.75|6062.05|31
1734516060000|2024-12-18 10:01:00|6062.87|6062.17|6062.75|6062.05|6063.25|6062.55|6062.75|6062.05|87
1734516070000|2024-12-18 10:01:10|||||||||2
1734516080000|2024-12-18 10:01:20|6062.87|6062.17|6063|6062.3|6063.25|6062.55|6062.87|6062.17|38
1734516090000|2024-12-18 10:01:30|||||||||13
1734516100000|2024-12-18 10:01:40|||||||||15
1734516110000|2024-12-18 10:01:50|||||||||14
1734516120000|2024-12-18 10:02:00|||||||||1
1734516130000|2024-12-18 10:02:10|6063.12|6062.42|6062.75|6062.05|6063.25|6062.55|6062.75|6062.05|83
1734516140000|2024-12-18 10:02:20|6063|6062.3|6062.75|6062.05|6063|6062.3|6062.75|6062.05|54
1734516150000|2024-12-18 10:02:30|6062.87|6062.17|6062.75|6062.05|6063|6062.3|6062.75|6062.05|43
1734516170000|2024-12-18 10:02:50|6062.87|6062.17|6063.25|6062.55|6063.25|6062.55|6062.87|6062.17|101
1734516180000|2024-12-18 10:03:00|6063.12|6062.42|6063|6062.3|6063.12|6062.42|6063|6062.3|9
1734516190000|2024-12-18 10:03:10|||||||||5
1734516200000|2024-12-18 10:03:20|6062.75|6062.05|6062.75|6062.05|6062.75|6062.05|6062.75|6062.05|20
1734516210000|2024-12-18 10:03:30|||||||||40
1734516220000|2024-12-18 10:03:40|6062.87|6062.17|6062.75|6062.05|6062.87|6062.17|6062.75|6062.05|21
1734516230000|2024-12-18 10:03:50|6062.87|6062.17|6063.25|6062.55|6063.25|6062.55|6062.87|6062.17|39
1734516240000|2024-12-18 10:04:00|6063.12|6062.42|6063.12|6062.42|6063.25|6062.55|6063|6062.3|53
1734516250000|2024-12-18 10:04:10|6063.25|6062.55|6063.25|6062.55|6063.25|6062.55|6063|6062.3|25
1734516260000|2024-12-18 10:04:20|6063.12|6062.42|6063|6062.3|6063.12|6062.42|6063|6062.3|57
1734516270000|2024-12-18 10:04:30|6062.87|6062.17|6062.75|6062.05|6062.87|6062.17|6062.75|6062.05|26
1734516280000|2024-12-18 10:04:40|6062.87|6062.17|6063.12|6062.42|6063.25|6062.55|6062.87|6062.17|83
1734516290000|2024-12-18 10:04:50|6063|6062.3|6063.25|6062.55|6063.25|6062.55|6063|6062.3|1
1734516300000|2024-12-18 10:05:00|6063.5|6062.8|6063.25|6062.55|6063.5|6062.8|6063.25|6062.55|156
1734516310000|2024-12-18 10:05:10|6063|6062.3|6063.25|6062.55|6063.25|6062.55|6063|6062.3|27
1734516320000|2024-12-18 10:05:20|6063.5|6062.8|6063.25|6062.55|6063.5|6062.8|6063.25|6062.55|65
1734516330000|2024-12-18 10:05:30|6063|6062.3|6063.25|6062.55|6063.25|6062.55|6063|6062.3|46
1734516340000|2024-12-18 10:05:40|||||||||7
1734516350000|2024-12-18 10:05:50|6063.37|6062.67|6063.5|6062.8|6063.5|6062.8|6063.37|6062.67|40
1734516360000|2024-12-18 10:06:00|||||||||18
1734516370000|2024-12-18 10:06:10|6063.37|6062.67|6063.5|6062.8|6063.5|6062.8|6063.25|6062.55|22
1734516380000|2024-12-18 10:06:20|6063.37|6062.67|6063.25|6062.55|6063.37|6062.67|6063.25|6062.55|10
1734516390000|2024-12-18 10:06:30|6063|6062.3|6063|6062.3|6063|6062.3|6063|6062.3|9
1734516400000|2024-12-18 10:06:40|6063.12|6062.42|6063.25|6062.55|6063.25|6062.55|6063|6062.3|58
1734516410000|2024-12-18 10:06:50|||||||||13
1734516420000|2024-12-18 10:07:00|6063.37|6062.67|6063.37|6062.67|6063.5|6062.8|6063.25|6062.55|55
1734516430000|2024-12-18 10:07:10|6063.25|6062.55|6063.37|6062.67|6063.5|6062.8|6063.25|6062.55|18
1734516440000|2024-12-18 10:07:20|6063.5|6062.8|6063.5|6062.8|6063.5|6062.8|6063.25|6062.55|30
1734516450000|2024-12-18 10:07:30|||||||||1
1734516470000|2024-12-18 10:07:50|||||||||4
1734516480000|2024-12-18 10:08:00|||||||||6
1734516490000|2024-12-18 10:08:10|||||||||4
1734516500000|2024-12-18 10:08:20|||||||||15
1734516510000|2024-12-18 10:08:30|6063.37|6062.67|6063.37|6062.67|6063.37|6062.67|6063.25|6062.55|17
1734516520000|2024-12-18 10:08:40|6063.25|6062.55|6063.5|6062.8|6063.5|6062.8|6063.25|6062.55|8
1734516540000|2024-12-18 10:09:00|||||||||42
1734516550000|2024-12-18 10:09:10|6063.75|6063.05|6063.75|6063.05|6063.75|6063.05|6063.75|6063.05|37
1734516560000|2024-12-18 10:09:20|6063.87|6063.17|6064|6063.3|6064|6063.3|6063.87|6063.17|25
1734516570000|2024-12-18 10:09:30|6064.25|6063.55|6064.25|6063.55|6064.25|6063.55|6064.25|6063.55|99
1734516580000|2024-12-18 10:09:40|6064.37|6063.67|6064.5|6063.8|6064.5|6063.8|6064.37|6063.67|34
1734516590000|2024-12-18 10:09:50|6064.62|6063.92|6064.75|6064.05|6065|6064.3|6064.62|6063.92|163
1734516600000|2024-12-18 10:10:00|||||||||79
1734516610000|2024-12-18 10:10:10|6065|6064.3|6064.75|6064.05|6065|6064.3|6064.75|6064.05|33
1734516630000|2024-12-18 10:10:30|||||||||3
1734516640000|2024-12-18 10:10:40|||||||||13
1734516650000|2024-12-18 10:10:50|||||||||3
1734516670000|2024-12-18 10:11:10|6065|6064.3|6064.75|6064.05|6065|6064.3|6064.75|6064.05|62
1734516680000|2024-12-18 10:11:20|6064.87|6064.17|6065|6064.3|6065|6064.3|6064.75|6064.05|167
1734516690000|2024-12-18 10:11:30|6065.12|6064.42|6065.25|6064.55|6065.25|6064.55|6065.12|6064.42|55
1734516700000|2024-12-18 10:11:40|||||||||1
1734516710000|2024-12-18 10:11:50|6065.5|6064.8|6065.5|6064.8|6065.5|6064.8|6065.25|6064.55|157
1734516720000|2024-12-18 10:12:00|||||||||49
1734516730000|2024-12-18 10:12:10|6065.25|6064.55|6065.5|6064.8|6065.5|6064.8|6065.25|6064.55|53
1734516740000|2024-12-18 10:12:20|||||||||91
1734516750000|2024-12-18 10:12:30|||||||||2
1734516760000|2024-12-18 10:12:40|6065.75|6065.05|6065.5|6064.8|6065.75|6065.05|6065.5|6064.8|81
1734516770000|2024-12-18 10:12:50|6065.37|6064.67|6065|6064.3|6065.37|6064.67|6065|6064.3|112
1734516780000|2024-12-18 10:13:00|6065.12|6064.42|6065.25|6064.55|6065.25|6064.55|6065.12|6064.42|38
1734516790000|2024-12-18 10:13:10|6065.37|6064.67|6065.5|6064.8|6065.5|6064.8|6065.25|6064.55|61
1734516800000|2024-12-18 10:13:20|6065.37|6064.67|6065.37|6064.67|6065.37|6064.67|6065.37|6064.67|49
1734516810000|2024-12-18 10:13:30|6065.5|6064.8|6065.5|6064.8|6065.5|6064.8|6065.5|6064.8|6
1734516820000|2024-12-18 10:13:40|6065.75|6065.05|6065.62|6064.92|6065.75|6065.05|6065.62|6064.92|47
1734516830000|2024-12-18 10:13:50|6065.75|6065.05|6065.75|6065.05|6065.75|6065.05|6065.75|6065.05|22
1734516840000|2024-12-18 10:14:00|6066|6065.3|6066.25|6065.55|6066.25|6065.55|6066|6065.3|151
1734516850000|2024-12-18 10:14:10|||||||||38
1734516860000|2024-12-18 10:14:20|6066.12|6065.42|6066|6065.3|6066.12|6065.42|6066|6065.3|49
1734516870000|2024-12-18 10:14:30|||||||||159
1734516880000|2024-12-18 10:14:40|6066.25|6065.55|6066.25|6065.55|6066.25|6065.55|6065.75|6065.05|140
1734516890000|2024-12-18 10:14:50|6066.12|6065.42|6066.25|6065.55|6066.25|6065.55|6066|6065.3|23
1734516900000|2024-12-18 10:15:00|6066.37|6065.67|6066.25|6065.55|6066.37|6065.67|6066.25|6065.55|67
1734516910000|2024-12-18 10:15:10|6066.37|6065.67|6066.5|6065.8|6066.5|6065.8|6066.25|6065.55|52
1734516920000|2024-12-18 10:15:20|||||||||2
1734516930000|2024-12-18 10:15:30|6066.37|6065.67|6066|6065.3|6066.5|6065.8|6066|6065.3|94
1734516940000|2024-12-18 10:15:40|6066.25|6065.55|6066.25|6065.55|6066.25|6065.55|6066.25|6065.55|50
1734516950000|2024-12-18 10:15:50|6066.12|6065.42|6066.25|6065.55|6066.37|6065.67|6066.12|6065.42|53
1734516960000|2024-12-18 10:16:00|6066.37|6065.67|6066.25|6065.55|6066.5|6065.8|6066.25|6065.55|57
1734516970000|2024-12-18 10:16:10|6066.5|6065.8|6066.25|6065.55|6066.5|6065.8|6066.25|6065.55|35
1734516980000|2024-12-18 10:16:20|6066.12|6065.42|6066.25|6065.55|6066.25|6065.55|6066.12|6065.42|30
1734516990000|2024-12-18 10:16:30|6066.12|6065.42|6066.75|6066.05|6066.75|6066.05|6066|6065.3|96
1734517000000|2024-12-18 10:16:40|||||||||20
1734517010000|2024-12-18 10:16:50|6066.87|6066.17|6067.25|6066.55|6067.25|6066.55|6066.87|6066.17|64
1734517020000|2024-12-18 10:17:00|6067.5|6066.8|6067.5|6066.8|6067.5|6066.8|6067.37|6066.67|52
1734517030000|2024-12-18 10:17:10|6067.62|6066.92|6068|6067.3|6068|6067.3|6067.62|6066.92|152
1734517040000|2024-12-18 10:17:20|6067.87|6067.17|6068|6067.3|6068|6067.3|6067.75|6067.05|32
1734517050000|2024-12-18 10:17:30|6067.75|6067.05|6068.25|6067.55|6068.25|6067.55|6067.75|6067.05|38
1734517060000|2024-12-18 10:17:40|6068.5|6067.8|6068.25|6067.55|6068.5|6067.8|6068|6067.3|105
1734517070000|2024-12-18 10:17:50|||||||||24
1734517080000|2024-12-18 10:18:00|||||||||6
1734517090000|2024-12-18 10:18:10|6068|6067.3|6068|6067.3|6068.25|6067.55|6068|6067.3|48
1734517100000|2024-12-18 10:18:20|||||||||35
1734517110000|2024-12-18 10:18:30|6067.87|6067.17|6067.75|6067.05|6068|6067.3|6067.75|6067.05|51
1734517120000|2024-12-18 10:18:40|||||||||6
1734517130000|2024-12-18 10:18:50|6067.62|6066.92|6067.37|6066.67|6067.75|6067.05|6067.25|6066.55|157
1734517140000|2024-12-18 10:19:00|6067.25|6066.55|6067|6066.3|6067.25|6066.55|6067|6066.3|92
1734517150000|2024-12-18 10:19:10|6066.75|6066.05|6066.5|6065.8|6066.75|6066.05|6066.5|6065.8|42
1734517160000|2024-12-18 10:19:20|6066.25|6065.55|6066|6065.3|6066.25|6065.55|6066|6065.3|99
1734517170000|2024-12-18 10:19:30|6066.12|6065.42|6066.25|6065.55|6066.25|6065.55|6066|6065.3|53
1734517180000|2024-12-18 10:19:40|||||||||7
1734517190000|2024-12-18 10:19:50|||||||||8
1734517200000|2024-12-18 10:20:00|||||||||2
1734517210000|2024-12-18 10:20:10|6066.12|6065.42|6066.25|6065.55|6066.25|6065.55|6066|6065.3|57
1734517220000|2024-12-18 10:20:20|6066.37|6065.67|6066.25|6065.55|6066.37|6065.67|6066.25|6065.55|15
1734517230000|2024-12-18 10:20:30|6066.37|6065.67|6066.5|6065.8|6066.5|6065.8|6066.37|6065.67|25
1734517240000|2024-12-18 10:20:40|6066.37|6065.67|6066.25|6065.55|6066.37|6065.67|6066.25|6065.55|11
1734517270000|2024-12-18 10:21:10|6066|6065.3|6066.25|6065.55|6066.25|6065.55|6066|6065.3|107
1734517310000|2024-12-18 10:21:50|6066.12|6065.42|6066.5|6065.8|6066.5|6065.8|6066.12|6065.42|69
1734517320000|2024-12-18 10:22:00|6066.75|6066.05|6067|6066.3|6067|6066.3|6066.75|6066.05|37
1734517330000|2024-12-18 10:22:10|6066.87|6066.17|6066.75|6066.05|6067|6066.3|6066.75|6066.05|34
1734517340000|2024-12-18 10:22:20|||||||||3
1734517360000|2024-12-18 10:22:40|6066.87|6066.17|6066.25|6065.55|6066.87|6066.17|6066.25|6065.55|124
1734517370000|2024-12-18 10:22:50|||||||||4
1734517390000|2024-12-18 10:23:10|6066.37|6065.67|6066.5|6065.8|6066.5|6065.8|6066.37|6065.67|43
1734517400000|2024-12-18 10:23:20|6066.37|6065.67|6066.5|6065.8|6066.5|6065.8|6066.25|6065.55|23
1734517410000|2024-12-18 10:23:30|6066.25|6065.55|6066.25|6065.55|6066.25|6065.55|6066.25|6065.55|51
1734517420000|2024-12-18 10:23:40|6066.37|6065.67|6066.75|6066.05|6066.75|6066.05|6066.37|6065.67|109
1734517430000|2024-12-18 10:23:50|6066.62|6065.92|6066.75|6066.05|6066.75|6066.05|6066.62|6065.92|16
1734517440000|2024-12-18 10:24:00|6067|6066.3|6066.75|6066.05|6067|6066.3|6066.75|6066.05|19
1734517450000|2024-12-18 10:24:10|6066.87|6066.17|6066.75|6066.05|6066.87|6066.17|6066.75|6066.05|13
1734517460000|2024-12-18 10:24:20|||||||||15
1734517470000|2024-12-18 10:24:30|6066.87|6066.17|6066.75|6066.05|6066.87|6066.17|6066.75|6066.05|23
1734517490000|2024-12-18 10:24:50|||||||||3
1734517500000|2024-12-18 10:25:00|||||||||4
1734517510000|2024-12-18 10:25:10|6066.87|6066.17|6066.87|6066.17|6066.87|6066.17|6066.87|6066.17|16
1734517520000|2024-12-18 10:25:20|6066.75|6066.05|6066.5|6065.8|6067|6066.3|6066.5|6065.8|57
1734517530000|2024-12-18 10:25:30|6066.62|6065.92|6066.75|6066.05|6066.75|6066.05|6066.62|6065.92|25
1734517540000|2024-12-18 10:25:40|||||||||7
1734517550000|2024-12-18 10:25:50|||||||||33
1734517560000|2024-12-18 10:26:00|6066.87|6066.17|6067|6066.3|6067|6066.3|6066.75|6066.05|45
1734517570000|2024-12-18 10:26:10|6067.12|6066.42|6067.25|6066.55|6067.25|6066.55|6067|6066.3|56
1734517580000|2024-12-18 10:26:20|6067.12|6066.42|6067|6066.3|6067.12|6066.42|6067|6066.3|51
1734517590000|2024-12-18 10:26:30|||||||||14
1734517600000|2024-12-18 10:26:40|||||||||48
1734517610000|2024-12-18 10:26:50|6067.25|6066.55|6067.25|6066.55|6067.25|6066.55|6067.25|6066.55|18
1734517620000|2024-12-18 10:27:00|6067.37|6066.67|6067|6066.3|6067.37|6066.67|6067|6066.3|60
1734517630000|2024-12-18 10:27:10|6067.12|6066.42|6067|6066.3|6067.12|6066.42|6067|6066.3|54
1734517640000|2024-12-18 10:27:20|||||||||4
1734517650000|2024-12-18 10:27:30|||||||||8
1734517660000|2024-12-18 10:27:40|6066.87|6066.17|6066.75|6066.05|6066.87|6066.17|6066.5|6065.8|146
1734517670000|2024-12-18 10:27:50|6067|6066.3|6067|6066.3|6067|6066.3|6066.87|6066.17|69
1734517680000|2024-12-18 10:28:00|6067.12|6066.42|6067.25|6066.55|6067.25|6066.55|6067.12|6066.42|71
1734517690000|2024-12-18 10:28:10|||||||||2
1734517700000|2024-12-18 10:28:20|||||||||3
1734517710000|2024-12-18 10:28:30|||||||||9
1734517720000|2024-12-18 10:28:40|||||||||2
1734517730000|2024-12-18 10:28:50|6067|6066.3|6067.25|6066.55|6067.25|6066.55|6067|6066.3|26
1734517750000|2024-12-18 10:29:10|||||||||6
1734517760000|2024-12-18 10:29:20|6067.12|6066.42|6067|6066.3|6067.25|6066.55|6067|6066.3|55
1734517770000|2024-12-18 10:29:30|6067.12|6066.42|6067.25|6066.55|6067.25|6066.55|6067.12|6066.42|8
1734517780000|2024-12-18 10:29:40|||||||||5
1734517790000|2024-12-18 10:29:50|||||||||27
1734517800000|2024-12-18 10:30:00|6067.37|6066.67|6067.75|6067.05|6067.75|6067.05|6067.37|6066.67|30
1734517810000|2024-12-18 10:30:10|6067.62|6066.92|6067.25|6066.55|6067.62|6066.92|6067.25|6066.55|91
1734517820000|2024-12-18 10:30:20|6067|6066.3|6067|6066.3|6067.25|6066.55|6067|6066.3|25
1734517830000|2024-12-18 10:30:30|6066.75|6066.05|6066.75|6066.05|6066.75|6066.05|6066.75|6066.05|55
1734517840000|2024-12-18 10:30:40|6066.5|6065.8|6066.5|6065.8|6066.5|6065.8|6066.5|6065.8|19
1734517850000|2024-12-18 10:30:50|6066.37|6065.67|6066.5|6065.8|6066.5|6065.8|6066.25|6065.55|44
1734517860000|2024-12-18 10:31:00|||||||||21
1734517870000|2024-12-18 10:31:10|||||||||4
1734517880000|2024-12-18 10:31:20|6066.25|6065.55|6066.25|6065.55|6066.5|6065.8|6066.25|6065.55|28
1734517890000|2024-12-18 10:31:30|6066.12|6065.42|6066|6065.3|6066.12|6065.42|6066|6065.3|32
1734517900000|2024-12-18 10:31:40|6065.87|6065.17|6065.75|6065.05|6065.87|6065.17|6065.75|6065.05|17
1734517910000|2024-12-18 10:31:50|6065.5|6064.8|6065.5|6064.8|6065.5|6064.8|6065.37|6064.67|77
1734517920000|2024-12-18 10:32:00|6065.75|6065.05|6065.75|6065.05|6066|6065.3|6065.75|6065.05|55
1734517930000|2024-12-18 10:32:10|||||||||25
1734517940000|2024-12-18 10:32:20|6066|6065.3|6066|6065.3|6066|6065.3|6065.87|6065.17|33
1734517950000|2024-12-18 10:32:30|6065.87|6065.17|6065.75|6065.05|6065.87|6065.17|6065.75|6065.05|28
1734517960000|2024-12-18 10:32:40|6065.5|6064.8|6065.75|6065.05|6065.75|6065.05|6065.5|6064.8|39
1734517970000|2024-12-18 10:32:50|||||||||10
1734517980000|2024-12-18 10:33:00|6065.62|6064.92|6065.75|6065.05|6065.75|6065.05|6065.5|6064.8|35
1734517990000|2024-12-18 10:33:10|6065.62|6064.92|6065.5|6064.8|6065.75|6065.05|6065.5|6064.8|28
1734518000000|2024-12-18 10:33:20|6065.37|6064.67|6065.25|6064.55|6065.5|6064.8|6065.25|6064.55|27
1734518010000|2024-12-18 10:33:30|6065.37|6064.67|6065.5|6064.8|6065.5|6064.8|6065.37|6064.67|10
1734518020000|2024-12-18 10:33:40|6065.25|6064.55|6065|6064.3|6065.25|6064.55|6065|6064.3|143
1734518030000|2024-12-18 10:33:50|6064.75|6064.05|6064.5|6063.8|6064.75|6064.05|6064.5|6063.8|83
1734518040000|2024-12-18 10:34:00|6064.62|6063.92|6065.25|6064.55|6065.25|6064.55|6064.5|6063.8|121
1734518050000|2024-12-18 10:34:10|6065.12|6064.42|6065.12|6064.42|6065.25|6064.55|6065|6064.3|30
1734518060000|2024-12-18 10:34:20|6065|6064.3|6064.75|6064.05|6065|6064.3|6064.75|6064.05|19
1734518070000|2024-12-18 10:34:30|6065|6064.3|6064.75|6064.05|6065|6064.3|6064.75|6064.05|22
1734518080000|2024-12-18 10:34:40|||||||||4
1734518090000|2024-12-18 10:34:50|||||||||37
1734518100000|2024-12-18 10:35:00|6064.87|6064.17|6065|6064.3|6065|6064.3|6064.75|6064.05|28
1734518110000|2024-12-18 10:35:10|6065.25|6064.55|6065.25|6064.55|6065.25|6064.55|6065|6064.3|15
1734518120000|2024-12-18 10:35:20|6065.12|6064.42|6065.25|6064.55|6065.25|6064.55|6065|6064.3|64
1734518130000|2024-12-18 10:35:30|6065.12|6064.42|6065.25|6064.55|6065.25|6064.55|6065|6064.3|12
1734518140000|2024-12-18 10:35:40|6065|6064.3|6065|6064.3|6065.12|6064.42|6065|6064.3|20
1734518150000|2024-12-18 10:35:50|6065.12|6064.42|6065.25|6064.55|6065.25|6064.55|6065.12|6064.42|12
1734518160000|2024-12-18 10:36:00|||||||||1
1734518170000|2024-12-18 10:36:10|||||||||9
1734518180000|2024-12-18 10:36:20|||||||||22
1734518190000|2024-12-18 10:36:30|||||||||11
1734518200000|2024-12-18 10:36:40|||||||||14
1734518210000|2024-12-18 10:36:50|6065.5|6064.8|6065.25|6064.55|6065.5|6064.8|6065.25|6064.55|25
1734518220000|2024-12-18 10:37:00|||||||||19
1734518230000|2024-12-18 10:37:10|6065|6064.3|6065.25|6064.55|6065.25|6064.55|6065|6064.3|31
1734518250000|2024-12-18 10:37:30|||||||||4
1734518270000|2024-12-18 10:37:50|||||||||72
1734518280000|2024-12-18 10:38:00|6065.37|6064.67|6065.5|6064.8|6065.5|6064.8|6065.37|6064.67|14
1734518290000|2024-12-18 10:38:10|6065.37|6064.67|6065.25|6064.55|6065.5|6064.8|6065.25|6064.55|12
1734518300000|2024-12-18 10:38:20|6065.37|6064.67|6065.37|6064.67|6065.5|6064.8|6065.25|6064.55|10
1734518310000|2024-12-18 10:38:30|6065.5|6064.8|6065.5|6064.8|6065.75|6065.05|6065.5|6064.8|66
1734518330000|2024-12-18 10:38:50|||||||||4
1734518350000|2024-12-18 10:39:10|6065.25|6064.55|6065.25|6064.55|6065.25|6064.55|6065.25|6064.55|45
1734518360000|2024-12-18 10:39:20|6065.37|6064.67|6065.25|6064.55|6065.37|6064.67|6065.25|6064.55|31
1734518370000|2024-12-18 10:39:30|6065.37|6064.67|6065.25|6064.55|6065.37|6064.67|6065.25|6064.55|20
1734518390000|2024-12-18 10:39:50|6065.37|6064.67|6065.25|6064.55|6065.5|6064.8|6065.25|6064.55|28
1734518400000|2024-12-18 10:40:00|6065.37|6064.67|6065.5|6064.8|6065.5|6064.8|6065.37|6064.67|5
1734518410000|2024-12-18 10:40:10|6065.75|6065.05|6065.5|6064.8|6065.75|6065.05|6065.5|6064.8|234
1734518430000|2024-12-18 10:40:30|||||||||8
1734518450000|2024-12-18 10:40:50|||||||||23
1734518460000|2024-12-18 10:41:00|6065.75|6065.05|6065.75|6065.05|6065.75|6065.05|6065.75|6065.05|36
1734518470000|2024-12-18 10:41:10|||||||||3
1734518490000|2024-12-18 10:41:30|||||||||29
1734518500000|2024-12-18 10:41:40|6065.87|6065.17|6066.75|6066.05|6066.75|6066.05|6065.87|6065.17|109
1734518510000|2024-12-18 10:41:50|6066.25|6065.55|6066.25|6065.55|6066.37|6065.67|6066|6065.3|177
1734518520000|2024-12-18 10:42:00|||||||||1
1734518530000|2024-12-18 10:42:10|||||||||2
1734518540000|2024-12-18 10:42:20|6066|6065.3|6065.75|6065.05|6066|6065.3|6065.75|6065.05|138
1734518550000|2024-12-18 10:42:30|6065.87|6065.17|6065.75|6065.05|6065.87|6065.17|6065.75|6065.05|19
1734518560000|2024-12-18 10:42:40|6066|6065.3|6065.75|6065.05|6066|6065.3|6065.75|6065.05|61
1734518570000|2024-12-18 10:42:50|6065.62|6064.92|6065.5|6064.8|6065.62|6064.92|6065.5|6064.8|31
1734518590000|2024-12-18 10:43:10|6065.62|6064.92|6065.75|6065.05|6065.75|6065.05|6065.62|6064.92|16
1734518600000|2024-12-18 10:43:20|6065.87|6065.17|6065.75|6065.05|6065.87|6065.17|6065.75|6065.05|25
1734518610000|2024-12-18 10:43:30|6065.87|6065.17|6066|6065.3|6066|6065.3|6065.87|6065.17|5
1734518620000|2024-12-18 10:43:40|||||||||1
1734518640000|2024-12-18 10:44:00|6065.87|6065.17|6065.75|6065.05|6066|6065.3|6065.75|6065.05|49
1734518650000|2024-12-18 10:44:10|6065.62|6064.92|6065.25|6064.55|6065.62|6064.92|6065.25|6064.55|23
1734518660000|2024-12-18 10:44:20|||||||||5
1734518680000|2024-12-18 10:44:40|6065.37|6064.67|6065|6064.3|6065.37|6064.67|6065|6064.3|44
1734518690000|2024-12-18 10:44:50|6064.75|6064.05|6064.75|6064.05|6064.75|6064.05|6064.75|6064.05|20
1734518700000|2024-12-18 10:45:00|6064.87|6064.17|6064.75|6064.05|6065|6064.3|6064.75|6064.05|82
1734518710000|2024-12-18 10:45:10|6064.62|6063.92|6064.5|6063.8|6064.62|6063.92|6064.5|6063.8|8
1734518720000|2024-12-18 10:45:20|6064.75|6064.05|6065.25|6064.55|6065.25|6064.55|6064.75|6064.05|93
1734518730000|2024-12-18 10:45:30|6065|6064.3|6065|6064.3|6065|6064.3|6065|6064.3|9
1734518740000|2024-12-18 10:45:40|6065.12|6064.42|6065|6064.3|6065.12|6064.42|6065|6064.3|11
1734518750000|2024-12-18 10:45:50|||||||||194
1734518790000|2024-12-18 10:46:30|6064.87|6064.17|6064.75|6064.05|6064.87|6064.17|6064.75|6064.05|55
1734518810000|2024-12-18 10:46:50|6064.5|6063.8|6064.5|6063.8|6064.5|6063.8|6064.5|6063.8|51
1734518820000|2024-12-18 10:47:00|||||||||2
1734518830000|2024-12-18 10:47:10|6064.62|6063.92|6065|6064.3|6065|6064.3|6064.62|6063.92|72
1734518840000|2024-12-18 10:47:20|6064.75|6064.05|6064.75|6064.05|6064.75|6064.05|6064.75|6064.05|11
1734518850000|2024-12-18 10:47:30|6064.87|6064.17|6065|6064.3|6065|6064.3|6064.87|6064.17|63
1734518860000|2024-12-18 10:47:40|6065.12|6064.42|6065|6064.3|6065.12|6064.42|6065|6064.3|20
1734518870000|2024-12-18 10:47:50|||||||||23
1734518880000|2024-12-18 10:48:00|||||||||42
1734518890000|2024-12-18 10:48:10|6065.12|6064.42|6065|6064.3|6065.12|6064.42|6065|6064.3|17
1734518900000|2024-12-18 10:48:20|6065.12|6064.42|6065.25|6064.55|6065.5|6064.8|6065.12|6064.42|19
1734518910000|2024-12-18 10:48:30|6065.37|6064.67|6065.25|6064.55|6065.37|6064.67|6065.25|6064.55|11
1734518920000|2024-12-18 10:48:40|6065.12|6064.42|6065.12|6064.42|6065.12|6064.42|6065.12|6064.42|43
1734518930000|2024-12-18 10:48:50|6065.25|6064.55|6065.25|6064.55|6065.25|6064.55|6065.12|6064.42|1
1734518940000|2024-12-18 10:49:00|6065.37|6064.67|6065.5|6064.8|6065.5|6064.8|6065.37|6064.67|181
1734518950000|2024-12-18 10:49:10|6065.25|6064.55|6065.5|6064.8|6065.5|6064.8|6065.25|6064.55|21
1734518960000|2024-12-18 10:49:20|6065.75|6065.05|6065.75|6065.05|6065.75|6065.05|6065.5|6064.8|113
1734518970000|2024-12-18 10:49:30|6065.62|6064.92|6065.5|6064.8|6065.75|6065.05|6065.5|6064.8|61
1734518980000|2024-12-18 10:49:40|6065.62|6064.92|6065.75|6065.05|6065.75|6065.05|6065.62|6064.92|8
1734518990000|2024-12-18 10:49:50|||||||||6
1734519000000|2024-12-18 10:50:00|6065.62|6064.92|6065.75|6065.05|6066|6065.3|6065.62|6064.92|204
1734519010000|2024-12-18 10:50:10|6066|6065.3|6065.87|6065.17|6066|6065.3|6065.75|6065.05|14
1734519020000|2024-12-18 10:50:20|6065.75|6065.05|6065.75|6065.05|6066|6065.3|6065.75|6065.05|20
1734519030000|2024-12-18 10:50:30|6065.5|6064.8|6065.75|6065.05|6065.75|6065.05|6065.5|6064.8|10
1734519040000|2024-12-18 10:50:40|||||||||3
1734519060000|2024-12-18 10:51:00|6065.62|6064.92|6065.5|6064.8|6065.62|6064.92|6065.5|6064.8|8
1734519070000|2024-12-18 10:51:10|||||||||3
1734519080000|2024-12-18 10:51:20|6065.25|6064.55|6065.25|6064.55|6065.25|6064.55|6065.25|6064.55|15
1734519090000|2024-12-18 10:51:30|6065.12|6064.42|6065|6064.3|6065.25|6064.55|6065|6064.3|14
1734519100000|2024-12-18 10:51:40|||||||||1
1734519110000|2024-12-18 10:51:50|6065.12|6064.42|6065|6064.3|6065.25|6064.55|6065|6064.3|28
1734519120000|2024-12-18 10:52:00|6065.12|6064.42|6065|6064.3|6065.25|6064.55|6065|6064.3|21
1734519130000|2024-12-18 10:52:10|||||||||20
1734519140000|2024-12-18 10:52:20|6065.12|6064.42|6065.25|6064.55|6065.25|6064.55|6065.12|6064.42|30
1734519150000|2024-12-18 10:52:30|||||||||2
1734519160000|2024-12-18 10:52:40|||||||||3
1734519180000|2024-12-18 10:53:00|6065|6064.3|6065.12|6064.42|6065.12|6064.42|6065|6064.3|18
1734519190000|2024-12-18 10:53:10|6065.25|6064.55|6065|6064.3|6065.25|6064.55|6065|6064.3|6
1734519200000|2024-12-18 10:53:20|6065.12|6064.42|6065.12|6064.42|6065.12|6064.42|6065|6064.3|38
1734519210000|2024-12-18 10:53:30|6065.25|6064.55|6065|6064.3|6065.25|6064.55|6065|6064.3|1
1734519220000|2024-12-18 10:53:40|6064.75|6064.05|6064.75|6064.05|6064.75|6064.05|6064.75|6064.05|13
1734519250000|2024-12-18 10:54:10|||||||||6
1734519260000|2024-12-18 10:54:20|6064.5|6063.8|6064.75|6064.05|6064.75|6064.05|6064.5|6063.8|83
1734519280000|2024-12-18 10:54:40|6065|6064.3|6065|6064.3|6065|6064.3|6065|6064.3|7
1734519290000|2024-12-18 10:54:50|6065.25|6064.55|6065.25|6064.55|6065.25|6064.55|6065.25|6064.55|6
1734519300000|2024-12-18 10:55:00|6065.12|6064.42|6065.25|6064.55|6065.25|6064.55|6065.12|6064.42|42
1734519310000|2024-12-18 10:55:10|6065|6064.3|6065.25|6064.55|6065.25|6064.55|6065|6064.3|39
1734519320000|2024-12-18 10:55:20|||||||||2
1734519330000|2024-12-18 10:55:30|||||||||19
1734519350000|2024-12-18 10:55:50|||||||||2
1734519360000|2024-12-18 10:56:00|6065.37|6064.67|6065.25|6064.55|6065.37|6064.67|6065.25|6064.55|23
1734519390000|2024-12-18 10:56:30|6065.37|6064.67|6065.5|6064.8|6065.5|6064.8|6065.37|6064.67|64
1734519400000|2024-12-18 10:56:40|6065.37|6064.67|6065.25|6064.55|6065.37|6064.67|6065.25|6064.55|14
1734519410000|2024-12-18 10:56:50|||||||||1
1734519420000|2024-12-18 10:57:00|6065.37|6064.67|6065.5|6064.8|6065.5|6064.8|6065.37|6064.67|21
1734519430000|2024-12-18 10:57:10|6065.75|6065.05|6065.75|6065.05|6065.75|6065.05|6065.75|6065.05|13
1734519440000|2024-12-18 10:57:20|6065.87|6065.17|6066.25|6065.55|6066.37|6065.67|6065.87|6065.17|168
1734519450000|2024-12-18 10:57:30|||||||||4
1734519460000|2024-12-18 10:57:40|||||||||37
1734519470000|2024-12-18 10:57:50|6066.12|6065.42|6066.25|6065.55|6066.25|6065.55|6066.12|6065.42|91
1734519480000|2024-12-18 10:58:00|6066.37|6065.67|6066.5|6065.8|6066.5|6065.8|6066.37|6065.67|20
1734519490000|2024-12-18 10:58:10|||||||||3
1734519500000|2024-12-18 10:58:20|6066.75|6066.05|6066.75|6066.05|6066.75|6066.05|6066.75|6066.05|55
1734519510000|2024-12-18 10:58:30|6066.87|6066.17|6066.5|6065.8|6067|6066.3|6066.5|6065.8|65
1734519520000|2024-12-18 10:58:40|6066.62|6065.92|6066.75|6066.05|6066.75|6066.05|6066.62|6065.92|27
1734519530000|2024-12-18 10:58:50|||||||||4
1734519550000|2024-12-18 10:59:10|||||||||3
1734519560000|2024-12-18 10:59:20|6067|6066.3|6067|6066.3|6067|6066.3|6067|6066.3|16
1734519570000|2024-12-18 10:59:30|6066.75|6066.05|6067|6066.3|6067|6066.3|6066.75|6066.05|48
1734519580000|2024-12-18 10:59:40|6066.87|6066.17|6067|6066.3|6067|6066.3|6066.87|6066.17|29
1734519590000|2024-12-18 10:59:50|||||||||6
1734519600000|2024-12-18 11:00:00|||||||||44
1734519610000|2024-12-18 11:00:10|6067.25|6066.55|6067.25|6066.55|6067.25|6066.55|6067.25|6066.55|38
1734519620000|2024-12-18 11:00:20|||||||||2
1734519630000|2024-12-18 11:00:30|6067.12|6066.42|6067.25|6066.55|6067.25|6066.55|6067.12|6066.42|94
1734519640000|2024-12-18 11:00:40|6067.12|6066.42|6067|6066.3|6067.12|6066.42|6067|6066.3|10
1734519650000|2024-12-18 11:00:50|6067.12|6066.42|6067|6066.3|6067.12|6066.42|6067|6066.3|25
1734519660000|2024-12-18 11:01:00|6067.25|6066.55|6066.75|6066.05|6067.25|6066.55|6066.75|6066.05|40
1734519670000|2024-12-18 11:01:10|6066.5|6065.8|6066.62|6065.92|6066.62|6065.92|6066.5|6065.8|23
1734519680000|2024-12-18 11:01:20|6066.75|6066.05|6066.75|6066.05|6066.75|6066.05|6066.75|6066.05|15
1734519690000|2024-12-18 11:01:30|6066.62|6065.92|6066.75|6066.05|6066.75|6066.05|6066.62|6065.92|22
1734519700000|2024-12-18 11:01:40|||||||||21
1734519710000|2024-12-18 11:01:50|||||||||4
1734519720000|2024-12-18 11:02:00|6067|6066.3|6067|6066.3|6067.12|6066.42|6067|6066.3|59
1734519740000|2024-12-18 11:02:20|6067.12|6066.42|6067.25|6066.55|6067.25|6066.55|6067|6066.3|70
1734519750000|2024-12-18 11:02:30|||||||||5
1734519760000|2024-12-18 11:02:40|6067|6066.3|6067|6066.3|6067|6066.3|6067|6066.3|10
1734519770000|2024-12-18 11:02:50|||||||||3
1734519780000|2024-12-18 11:03:00|6067.25|6066.55|6067.25|6066.55|6067.25|6066.55|6067.25|6066.55|23
1734519790000|2024-12-18 11:03:10|6067|6066.3|6067|6066.3|6067|6066.3|6067|6066.3|233
1734519810000|2024-12-18 11:03:30|||||||||2
1734519820000|2024-12-18 11:03:40|6066.75|6066.05|6066.75|6066.05|6066.75|6066.05|6066.75|6066.05|31
1734519840000|2024-12-18 11:04:00|||||||||5
1734519860000|2024-12-18 11:04:20|||||||||5
1734519870000|2024-12-18 11:04:30|6066.5|6065.8|6066.5|6065.8|6066.5|6065.8|6066.5|6065.8|29
1734519880000|2024-12-18 11:04:40|6066.62|6065.92|6066.75|6066.05|6066.75|6066.05|6066.62|6065.92|23
1734519890000|2024-12-18 11:04:50|6066.62|6065.92|6066.5|6065.8|6066.62|6065.92|6066.5|6065.8|14
1734519900000|2024-12-18 11:05:00|6066.37|6065.67|6066.5|6065.8|6066.5|6065.8|6066.25|6065.55|18
1734519910000|2024-12-18 11:05:10|6066.75|6066.05|6067|6066.3|6067|6066.3|6066.75|6066.05|80
1734519920000|2024-12-18 11:05:20|||||||||5
1734519930000|2024-12-18 11:05:30|||||||||3
1734519950000|2024-12-18 11:05:50|||||||||22
1734519960000|2024-12-18 11:06:00|6066.87|6066.17|6066.75|6066.05|6066.87|6066.17|6066.75|6066.05|45
1734519980000|2024-12-18 11:06:20|||||||||56
1734520000000|2024-12-18 11:06:40|6066.62|6065.92|6066.75|6066.05|6066.75|6066.05|6066.62|6065.92|32
1734520010000|2024-12-18 11:06:50|6066.62|6065.92|6066.75|6066.05|6066.75|6066.05|6066.62|6065.92|31
1734520020000|2024-12-18 11:07:00|6066.87|6066.17|6066.75|6066.05|6066.87|6066.17|6066.5|6065.8|23
1734520030000|2024-12-18 11:07:10|6066.87|6066.17|6067|6066.3|6067|6066.3|6066.87|6066.17|15
1734520040000|2024-12-18 11:07:20|6066.87|6066.17|6066.75|6066.05|6066.87|6066.17|6066.75|6066.05|5
1734520050000|2024-12-18 11:07:30|6066.87|6066.17|6067|6066.3|6067|6066.3|6066.87|6066.17|23
1734520060000|2024-12-18 11:07:40|6066.87|6066.17|6066.75|6066.05|6067|6066.3|6066.75|6066.05|46
1734520070000|2024-12-18 11:07:50|6066.5|6065.8|6066.5|6065.8|6066.75|6066.05|6066.5|6065.8|74
1734520080000|2024-12-18 11:08:00|||||||||1
1734520090000|2024-12-18 11:08:10|||||||||1
1734520100000|2024-12-18 11:08:20|||||||||63
1734520110000|2024-12-18 11:08:30|6066.37|6065.67|6066.25|6065.55|6066.37|6065.67|6066.25|6065.55|12
1734520120000|2024-12-18 11:08:40|||||||||5
1734520140000|2024-12-18 11:09:00|6066.5|6065.8|6066.5|6065.8|6066.5|6065.8|6066.5|6065.8|19
1734520150000|2024-12-18 11:09:10|6066.75|6066.05|6066.75|6066.05|6066.75|6066.05|6066.75|6066.05|49
1734520160000|2024-12-18 11:09:20|6066.87|6066.17|6066.75|6066.05|6067|6066.3|6066.75|6066.05|28
1734520180000|2024-12-18 11:09:40|6066.87|6066.17|6066.75|6066.05|6067|6066.3|6066.75|6066.05|84
1734520200000|2024-12-18 11:10:00|6066.87|6066.17|6066.75|6066.05|6066.87|6066.17|6066.75|6066.05|41
1734520210000|2024-12-18 11:10:10|6066.5|6065.8|6066.5|6065.8|6066.5|6065.8|6066.5|6065.8|7
1734520220000|2024-12-18 11:10:20|||||||||135
1734520230000|2024-12-18 11:10:30|6066.25|6065.55|6066.25|6065.55|6066.25|6065.55|6066.25|6065.55|31
1734520240000|2024-12-18 11:10:40|||||||||9
1734520250000|2024-12-18 11:10:50|6066.5|6065.8|6066.5|6065.8|6066.5|6065.8|6066.5|6065.8|15
1734520260000|2024-12-18 11:11:00|6066.75|6066.05|6066.75|6066.05|6066.75|6066.05|6066.75|6066.05|44
1734520270000|2024-12-18 11:11:10|6066.62|6065.92|6066.5|6065.8|6066.75|6066.05|6066.5|6065.8|20
1734520280000|2024-12-18 11:11:20|6066.37|6065.67|6066.5|6065.8|6066.5|6065.8|6066.25|6065.55|23
1734520290000|2024-12-18 11:11:30|6066.37|6065.67|6066.5|6065.8|6066.5|6065.8|6066.25|6065.55|14
1734520300000|2024-12-18 11:11:40|||||||||2
1734520310000|2024-12-18 11:11:50|||||||||39
1734520320000|2024-12-18 11:12:00|6066.37|6065.67|6066.5|6065.8|6066.5|6065.8|6066.37|6065.67|11
1734520330000|2024-12-18 11:12:10|6066.37|6065.67|6066.25|6065.55|6066.37|6065.67|6066.25|6065.55|8
1734520340000|2024-12-18 11:12:20|6066.37|6065.67|6066.25|6065.55|6066.5|6065.8|6066.25|6065.55|39
1734520350000|2024-12-18 11:12:30|||||||||1
1734520370000|2024-12-18 11:12:50|6066.5|6065.8|6066.5|6065.8|6066.5|6065.8|6066.5|6065.8|8
1734520380000|2024-12-18 11:13:00|6066.62|6065.92|6067.12|6066.42|6067.12|6066.42|6066.62|6065.92|319
1734520390000|2024-12-18 11:13:10|6067.25|6066.55|6067.25|6066.55|6067.25|6066.55|6067.25|6066.55|15
1734520400000|2024-12-18 11:13:20|6067.12|6066.42|6067|6066.3|6067.12|6066.42|6067|6066.3|27
1734520420000|2024-12-18 11:13:40|||||||||11
1734520430000|2024-12-18 11:13:50|6066.87|6066.17|6066.75|6066.05|6067|6066.3|6066.75|6066.05|13
1734520440000|2024-12-18 11:14:00|||||||||2
1734520450000|2024-12-18 11:14:10|6067|6066.3|6067|6066.3|6067|6066.3|6067|6066.3|23
1734520460000|2024-12-18 11:14:20|||||||||19
1734520470000|2024-12-18 11:14:30|6066.75|6066.05|6067|6066.3|6067|6066.3|6066.75|6066.05|68
1734520480000|2024-12-18 11:14:40|6067.25|6066.55|6067.25|6066.55|6067.25|6066.55|6067.25|6066.55|8
1734520490000|2024-12-18 11:14:50|6067.5|6066.8|6067.25|6066.55|6067.5|6066.8|6067.25|6066.55|152
1734520500000|2024-12-18 11:15:00|6067.12|6066.42|6067|6066.3|6067.12|6066.42|6067|6066.3|9
1734520510000|2024-12-18 11:15:10|6067.12|6066.42|6067.12|6066.42|6067.25|6066.55|6067|6066.3|204
1734520520000|2024-12-18 11:15:20|6067|6066.3|6067|6066.3|6067|6066.3|6067|6066.3|1
1734520530000|2024-12-18 11:15:30|6066.75|6066.05|6067|6066.3|6067|6066.3|6066.75|6066.05|47
1734520540000|2024-12-18 11:15:40|6066.87|6066.17|6067.12|6066.42|6067.25|6066.55|6066.87|6066.17|29
1734520550000|2024-12-18 11:15:50|6067.25|6066.55|6067.5|6066.8|6067.5|6066.8|6067.25|6066.55|15
1734520560000|2024-12-18 11:16:00|6067.62|6066.92|6067.5|6066.8|6067.75|6067.05|6067.5|6066.8|90
1734520570000|2024-12-18 11:16:10|||||||||2
1734520580000|2024-12-18 11:16:20|6067.25|6066.55|6067.25|6066.55|6067.25|6066.55|6067.12|6066.42|63
1734520590000|2024-12-18 11:16:30|6067.12|6066.42|6067|6066.3|6067.25|6066.55|6067|6066.3|17
1734520600000|2024-12-18 11:16:40|6067.12|6066.42|6067.25|6066.55|6067.25|6066.55|6067.12|6066.42|16
1734520610000|2024-12-18 11:16:50|6067.12|6066.42|6067.25|6066.55|6067.25|6066.55|6067.12|6066.42|27
1734520620000|2024-12-18 11:17:00|6067.5|6066.8|6067.25|6066.55|6067.5|6066.8|6067.25|6066.55|48
1734520630000|2024-12-18 11:17:10|||||||||36
1734520640000|2024-12-18 11:17:20|||||||||75
1734520650000|2024-12-18 11:17:30|||||||||24
1734520660000|2024-12-18 11:17:40|6067.37|6066.67|6067.5|6066.8|6067.5|6066.8|6067.37|6066.67|26
1734520670000|2024-12-18 11:17:50|6067.75|6067.05|6067.75|6067.05|6067.75|6067.05|6067.75|6067.05|58
1734520680000|2024-12-18 11:18:00|||||||||1
1734520690000|2024-12-18 11:18:10|6067.62|6066.92|6067.5|6066.8|6067.62|6066.92|6067.5|6066.8|21
1734520700000|2024-12-18 11:18:20|||||||||13
1734520710000|2024-12-18 11:18:30|||||||||1
1734520720000|2024-12-18 11:18:40|||||||||20
1734520730000|2024-12-18 11:18:50|6067.37|6066.67|6067.5|6066.8|6067.5|6066.8|6067.37|6066.67|11
1734520740000|2024-12-18 11:19:00|||||||||2
1734520750000|2024-12-18 11:19:10|6067.75|6067.05|6067.5|6066.8|6067.75|6067.05|6067.5|6066.8|17
1734520770000|2024-12-18 11:19:30|6067.62|6066.92|6067.75|6067.05|6067.75|6067.05|6067.62|6066.92|17
1734520800000|2024-12-18 11:20:00|6067.62|6066.92|6067.25|6066.55|6067.62|6066.92|6067.25|6066.55|27
1734520810000|2024-12-18 11:20:10|6067.37|6066.67|6067.5|6066.8|6067.5|6066.8|6067.37|6066.67|18
1734520820000|2024-12-18 11:20:20|6067.62|6066.92|6067.75|6067.05|6067.75|6067.05|6067.62|6066.92|9
1734520830000|2024-12-18 11:20:30|||||||||14
1734520840000|2024-12-18 11:20:40|6067.87|6067.17|6067.75|6067.05|6067.87|6067.17|6067.75|6067.05|23
1734520850000|2024-12-18 11:20:50|||||||||7
1734520860000|2024-12-18 11:21:00|||||||||2
1734520870000|2024-12-18 11:21:10|||||||||5
1734520880000|2024-12-18 11:21:20|||||||||17
1734520890000|2024-12-18 11:21:30|||||||||1
1734520900000|2024-12-18 11:21:40|6068|6067.3|6067.75|6067.05|6068|6067.3|6067.75|6067.05|45
1734520920000|2024-12-18 11:22:00|||||||||13
1734520930000|2024-12-18 11:22:10|6067.62|6066.92|6067.75|6067.05|6067.75|6067.05|6067.5|6066.8|34
1734520940000|2024-12-18 11:22:20|||||||||1
1734520950000|2024-12-18 11:22:30|6067.87|6067.17|6067.75|6067.05|6067.87|6067.17|6067.75|6067.05|54
1734520960000|2024-12-18 11:22:40|||||||||102
1734520970000|2024-12-18 11:22:50|||||||||15
1734520980000|2024-12-18 11:23:00|6068|6067.3|6068|6067.3|6068|6067.3|6068|6067.3|38
1734520990000|2024-12-18 11:23:10|6067.87|6067.17|6067.75|6067.05|6068|6067.3|6067.75|6067.05|47
1734521000000|2024-12-18 11:23:20|6067.87|6067.17|6067.87|6067.17|6068|6067.3|6067.75|6067.05|23
1734521010000|2024-12-18 11:23:30|6068|6067.3|6068|6067.3|6068|6067.3|6068|6067.3|0
1734521020000|2024-12-18 11:23:40|6067.87|6067.17|6067.75|6067.05|6068|6067.3|6067.75|6067.05|22
1734521030000|2024-12-18 11:23:50|6068|6067.3|6068|6067.3|6068|6067.3|6068|6067.3|18
1734521040000|2024-12-18 11:24:00|6067.87|6067.17|6067.87|6067.17|6068|6067.3|6067.75|6067.05|24
1734521050000|2024-12-18 11:24:10|6068|6067.3|6068|6067.3|6068|6067.3|6068|6067.3|6
1734521060000|2024-12-18 11:24:20|6067.87|6067.17|6067.75|6067.05|6067.87|6067.17|6067.75|6067.05|28
1734521070000|2024-12-18 11:24:30|||||||||1
1734521080000|2024-12-18 11:24:40|||||||||8
1734521090000|2024-12-18 11:24:50|6068|6067.3|6068|6067.3|6068|6067.3|6068|6067.3|37
1734521100000|2024-12-18 11:25:00|||||||||4
1734521110000|2024-12-18 11:25:10|||||||||40
1734521120000|2024-12-18 11:25:20|6067.87|6067.17|6067.87|6067.17|6067.87|6067.17|6067.87|6067.17|17
1734521130000|2024-12-18 11:25:30|6068|6067.3|6067.75|6067.05|6068|6067.3|6067.75|6067.05|6
1734521140000|2024-12-18 11:25:40|||||||||5
1734521150000|2024-12-18 11:25:50|6067.87|6067.17|6068|6067.3|6068|6067.3|6067.87|6067.17|7
1734521170000|2024-12-18 11:26:10|6068.12|6067.42|6068|6067.3|6068.12|6067.42|6068|6067.3|68
1734521190000|2024-12-18 11:26:30|6067.5|6066.8|6067.25|6066.55|6067.5|6066.8|6067.25|6066.55|340
1734521200000|2024-12-18 11:26:40|6067.37|6066.67|6067.37|6066.67|6067.37|6066.67|6067.37|6066.67|62
1734521210000|2024-12-18 11:26:50|6067.5|6066.8|6067.25|6066.55|6067.5|6066.8|6067.25|6066.55|25
1734521220000|2024-12-18 11:27:00|||||||||2
1734521230000|2024-12-18 11:27:10|||||||||2
1734521240000|2024-12-18 11:27:20|6067.12|6066.42|6066.75|6066.05|6067.12|6066.42|6066.75|6066.05|64
1734521250000|2024-12-18 11:27:30|||||||||4
1734521260000|2024-12-18 11:27:40|6066.5|6065.8|6066.5|6065.8|6066.5|6065.8|6066.5|6065.8|27
1734521270000|2024-12-18 11:27:50|6066.25|6065.55|6066.25|6065.55|6066.5|6065.8|6066.25|6065.55|35
1734521280000|2024-12-18 11:28:00|6066|6065.3|6066|6065.3|6066|6065.3|6066|6065.3|62
1734521290000|2024-12-18 11:28:10|6065.87|6065.17|6066|6065.3|6066|6065.3|6065.87|6065.17|59
1734521300000|2024-12-18 11:28:20|6066.12|6065.42|6066|6065.3|6066.25|6065.55|6066|6065.3|53
1734521310000|2024-12-18 11:28:30|6065.75|6065.05|6066|6065.3|6066|6065.3|6065.75|6065.05|16
1734521320000|2024-12-18 11:28:40|||||||||2
1734521330000|2024-12-18 11:28:50|||||||||4
1734521340000|2024-12-18 11:29:00|||||||||2
1734521350000|2024-12-18 11:29:10|||||||||4
1734521390000|2024-12-18 11:29:50|6066.75|6066.05|6066.75|6066.05|6066.75|6066.05|6066.75|6066.05|116
1734521400000|2024-12-18 11:30:00|6066.5|6065.8|6066.75|6066.05|6066.75|6066.05|6066.5|6065.8|24
1734521410000|2024-12-18 11:30:10|6066.87|6066.17|6066.75|6066.05|6066.87|6066.17|6066.75|6066.05|39
1734521420000|2024-12-18 11:30:20|||||||||12
1734521450000|2024-12-18 11:30:50|||||||||94
1734521460000|2024-12-18 11:31:00|6066.87|6066.17|6066.75|6066.05|6067|6066.3|6066.75|6066.05|39
1734521470000|2024-12-18 11:31:10|||||||||2
1734521480000|2024-12-18 11:31:20|||||||||21
1734521490000|2024-12-18 11:31:30|||||||||6
1734521500000|2024-12-18 11:31:40|6067.25|6066.55|6067.25|6066.55|6067.25|6066.55|6067.25|6066.55|56
1734521510000|2024-12-18 11:31:50|6067.37|6066.67|6067.25|6066.55|6067.5|6066.8|6067.25|6066.55|46
1734521520000|2024-12-18 11:32:00|6067|6066.3|6067|6066.3|6067.12|6066.42|6067|6066.3|48
1734521530000|2024-12-18 11:32:10|6066.75|6066.05|6066.75|6066.05|6066.75|6066.05|6066.75|6066.05|75
1734521540000|2024-12-18 11:32:20|6066.87|6066.17|6067|6066.3|6067|6066.3|6066.87|6066.17|23
1734521550000|2024-12-18 11:32:30|||||||||1
1734521560000|2024-12-18 11:32:40|||||||||6
1734521570000|2024-12-18 11:32:50|||||||||1
1734521580000|2024-12-18 11:33:00|||||||||51
1734521600000|2024-12-18 11:33:20|6067.12|6066.42|6067.25|6066.55|6067.25|6066.55|6067.12|6066.42|20
1734521610000|2024-12-18 11:33:30|6067.12|6066.42|6067.12|6066.42|6067.12|6066.42|6067.12|6066.42|32
1734521620000|2024-12-18 11:33:40|6067.25|6066.55|6067.25|6066.55|6067.25|6066.55|6067.25|6066.55|1
1734521630000|2024-12-18 11:33:50|6067.12|6066.42|6067|6066.3|6067.12|6066.42|6067|6066.3|31
1734521640000|2024-12-18 11:34:00|||||||||3
1734521650000|2024-12-18 11:34:10|||||||||3
1734521660000|2024-12-18 11:34:20|||||||||9
1734521680000|2024-12-18 11:34:40|||||||||7
1734521690000|2024-12-18 11:34:50|6067.25|6066.55|6067.25|6066.55|6067.25|6066.55|6067|6066.3|54
1734521710000|2024-12-18 11:35:10|6067.12|6066.42|6067|6066.3|6067.12|6066.42|6067|6066.3|10
1734521720000|2024-12-18 11:35:20|6066.87|6066.17|6066.75|6066.05|6066.87|6066.17|6066.75|6066.05|18
1734521730000|2024-12-18 11:35:30|||||||||5
1734521750000|2024-12-18 11:35:50|6066.87|6066.17|6067|6066.3|6067|6066.3|6066.75|6066.05|45
1734521760000|2024-12-18 11:36:00|||||||||102
1734521770000|2024-12-18 11:36:10|6066.87|6066.17|6067|6066.3|6067|6066.3|6066.87|6066.17|61
1734521790000|2024-12-18 11:36:30|||||||||420
1734521800000|2024-12-18 11:36:40|6066.75|6066.05|6066.75|6066.05|6066.75|6066.05|6066.75|6066.05|134
1734521810000|2024-12-18 11:36:50|6066.62|6065.92|6066.62|6065.92|6066.62|6065.92|6066.62|6065.92|31
1734521820000|2024-12-18 11:37:00|6066.75|6066.05|6067|6066.3|6067|6066.3|6066.75|6066.05|17
1734521830000|2024-12-18 11:37:10|6066.87|6066.17|6066.75|6066.05|6067|6066.3|6066.75|6066.05|15
1734521840000|2024-12-18 11:37:20|6066.87|6066.17|6067|6066.3|6067|6066.3|6066.87|6066.17|57
1734521850000|2024-12-18 11:37:30|||||||||19
1734521860000|2024-12-18 11:37:40|6067.12|6066.42|6067|6066.3|6067.25|6066.55|6067|6066.3|19
1734521870000|2024-12-18 11:37:50|6067.12|6066.42|6067|6066.3|6067.25|6066.55|6067|6066.3|29
1734521880000|2024-12-18 11:38:00|||||||||8
1734521890000|2024-12-18 11:38:10|6067.12|6066.42|6067|6066.3|6067.12|6066.42|6067|6066.3|41
1734521910000|2024-12-18 11:38:30|||||||||7
1734521920000|2024-12-18 11:38:40|||||||||1
1734521930000|2024-12-18 11:38:50|6066.75|6066.05|6066.5|6065.8|6066.75|6066.05|6066.5|6065.8|15
1734521940000|2024-12-18 11:39:00|||||||||6
1734521960000|2024-12-18 11:39:20|6066.62|6065.92|6066.75|6066.05|6066.75|6066.05|6066.62|6065.92|33
1734521970000|2024-12-18 11:39:30|6066.5|6065.8|6066.5|6065.8|6066.5|6065.8|6066.5|6065.8|16
1734521980000|2024-12-18 11:39:40|6066.75|6066.05|6066.75|6066.05|6066.75|6066.05|6066.75|6066.05|35
1734521990000|2024-12-18 11:39:50|6066.87|6066.17|6067|6066.3|6067|6066.3|6066.87|6066.17|112
1734522000000|2024-12-18 11:40:00|6066.87|6066.17|6066.75|6066.05|6066.87|6066.17|6066.75|6066.05|7
1734522010000|2024-12-18 11:40:10|||||||||1
1734522020000|2024-12-18 11:40:20|||||||||2
1734522040000|2024-12-18 11:40:40|||||||||2
1734522050000|2024-12-18 11:40:50|6066.5|6065.8|6066.75|6066.05|6066.75|6066.05|6066.5|6065.8|19
1734522060000|2024-12-18 11:41:00|||||||||4
1734522070000|2024-12-18 11:41:10|||||||||1
1734522080000|2024-12-18 11:41:20|6067|6066.3|6067.25|6066.55|6067.25|6066.55|6067|6066.3|37
1734522090000|2024-12-18 11:41:30|6067.12|6066.42|6067|6066.3|6067.12|6066.42|6067|6066.3|11
1734522100000|2024-12-18 11:41:40|||||||||1
1734522110000|2024-12-18 11:41:50|||||||||6
1734522120000|2024-12-18 11:42:00|6067.25|6066.55|6067.25|6066.55|6067.25|6066.55|6067.25|6066.55|17
1734522130000|2024-12-18 11:42:10|||||||||1
1734522140000|2024-12-18 11:42:20|||||||||4
1734522150000|2024-12-18 11:42:30|||||||||5
1734522160000|2024-12-18 11:42:40|||||||||3
1734522170000|2024-12-18 11:42:50|||||||||2
1734522180000|2024-12-18 11:43:00|6067.37|6066.67|6067.25|6066.55|6067.5|6066.8|6067.25|6066.55|43
1734522190000|2024-12-18 11:43:10|||||||||4
1734522200000|2024-12-18 11:43:20|||||||||2
1734522210000|2024-12-18 11:43:30|6067.12|6066.42|6067|6066.3|6067.12|6066.42|6067|6066.3|24
1734522220000|2024-12-18 11:43:40|||||||||2
1734522240000|2024-12-18 11:44:00|6067.12|6066.42|6067.25|6066.55|6067.25|6066.55|6067.12|6066.42|64
1734522260000|2024-12-18 11:44:20|6067|6066.3|6066.75|6066.05|6067.25|6066.55|6066.75|6066.05|162
1734522280000|2024-12-18 11:44:40|||||||||10
1734522300000|2024-12-18 11:45:00|6066.87|6066.17|6066.75|6066.05|6067|6066.3|6066.75|6066.05|78
1734522310000|2024-12-18 11:45:10|||||||||26
1734522320000|2024-12-18 11:45:20|6066.62|6065.92|6066.5|6065.8|6066.62|6065.92|6066.5|6065.8|46
1734522330000|2024-12-18 11:45:30|6066.62|6065.92|6066.75|6066.05|6066.75|6066.05|6066.5|6065.8|51
1734522340000|2024-12-18 11:45:40|6066.62|6065.92|6066.5|6065.8|6066.62|6065.92|6066.5|6065.8|9
1734522350000|2024-12-18 11:45:50|6066.62|6065.92|6066.75|6066.05|6066.87|6066.17|6066.62|6065.92|49
1734522360000|2024-12-18 11:46:00|6066.87|6066.17|6066.75|6066.05|6066.87|6066.17|6066.75|6066.05|21
1734522370000|2024-12-18 11:46:10|6066.87|6066.17|6066.75|6066.05|6066.87|6066.17|6066.75|6066.05|16
1734522380000|2024-12-18 11:46:20|6066.62|6065.92|6066.75|6066.05|6066.75|6066.05|6066.5|6065.8|38
1734522400000|2024-12-18 11:46:40|6066.62|6065.92|6066.75|6066.05|6066.75|6066.05|6066.62|6065.92|26
1734522420000|2024-12-18 11:47:00|6067|6066.3|6067.25|6066.55|6067.25|6066.55|6067|6066.3|19
1734522430000|2024-12-18 11:47:10|6067|6066.3|6067|6066.3|6067|6066.3|6067|6066.3|102
1734522440000|2024-12-18 11:47:20|6066.75|6066.05|6067|6066.3|6067|6066.3|6066.75|6066.05|45
1734522450000|2024-12-18 11:47:30|||||||||2
1734522460000|2024-12-18 11:47:40|||||||||12
1734522480000|2024-12-18 11:48:00|6067.25|6066.55|6067|6066.3|6067.25|6066.55|6067|6066.3|30
1734522490000|2024-12-18 11:48:10|6066.87|6066.17|6066.75|6066.05|6066.87|6066.17|6066.75|6066.05|17
1734522500000|2024-12-18 11:48:20|6066.87|6066.17|6067|6066.3|6067|6066.3|6066.87|6066.17|31
1734522510000|2024-12-18 11:48:30|6066.75|6066.05|6067|6066.3|6067|6066.3|6066.75|6066.05|87
1734522520000|2024-12-18 11:48:40|||||||||2
1734522530000|2024-12-18 11:48:50|||||||||8
1734522550000|2024-12-18 11:49:10|6066.75|6066.05|6066.75|6066.05|6066.75|6066.05|6066.75|6066.05|16
1734522560000|2024-12-18 11:49:20|6066.62|6065.92|6066.75|6066.05|6066.75|6066.05|6066.62|6065.92|29
1734522570000|2024-12-18 11:49:30|||||||||1
1734522580000|2024-12-18 11:49:40|6066.62|6065.92|6066.5|6065.8|6066.62|6065.92|6066.5|6065.8|58
1734522590000|2024-12-18 11:49:50|6066.62|6065.92|6066.75|6066.05|6066.75|6066.05|6066.62|6065.92|6
1734522600000|2024-12-18 11:50:00|6066.62|6065.92|6066.75|6066.05|6066.75|6066.05|6066.62|6065.92|14
1734522610000|2024-12-18 11:50:10|||||||||7
1734522620000|2024-12-18 11:50:20|6066.62|6065.92|6066.75|6066.05|6066.75|6066.05|6066.5|6065.8|36
1734522630000|2024-12-18 11:50:30|6066.62|6065.92|6066.75|6066.05|6066.75|6066.05|6066.62|6065.92|7
1734522640000|2024-12-18 11:50:40|6066.62|6065.92|6066.5|6065.8|6066.62|6065.92|6066.5|6065.8|18
1734522650000|2024-12-18 11:50:50|||||||||4
1734522660000|2024-12-18 11:51:00|6066.62|6065.92|6066.75|6066.05|6066.75|6066.05|6066.62|6065.92|14
1734522670000|2024-12-18 11:51:10|||||||||1
1734522680000|2024-12-18 11:51:20|||||||||6
1734522700000|2024-12-18 11:51:40|6066.5|6065.8|6066.5|6065.8|6066.5|6065.8|6066.5|6065.8|54
1734522710000|2024-12-18 11:51:50|6066.25|6065.55|6066|6065.3|6066.25|6065.55|6066|6065.3|113
1734522720000|2024-12-18 11:52:00|6065.87|6065.17|6065.5|6064.8|6066|6065.3|6065.5|6064.8|72
1734522730000|2024-12-18 11:52:10|6065.25|6064.55|6065.25|6064.55|6065.5|6064.8|6065.25|6064.55|91
1734522740000|2024-12-18 11:52:20|6065.5|6064.8|6065.5|6064.8|6065.5|6064.8|6065.5|6064.8|100
1734522750000|2024-12-18 11:52:30|||||||||24
1734522760000|2024-12-18 11:52:40|6065.25|6064.55|6065.25|6064.55|6065.25|6064.55|6065.25|6064.55|17
1734522770000|2024-12-18 11:52:50|6065.5|6064.8|6065.5|6064.8|6065.5|6064.8|6065.5|6064.8|128
1734522780000|2024-12-18 11:53:00|6065.37|6064.67|6065.5|6064.8|6065.5|6064.8|6065.37|6064.67|48
1734522790000|2024-12-18 11:53:10|||||||||1
1734522810000|2024-12-18 11:53:30|||||||||6
1734522820000|2024-12-18 11:53:40|6065.37|6064.67|6065.25|6064.55|6065.37|6064.67|6065.25|6064.55|13
1734522840000|2024-12-18 11:54:00|6065.37|6064.67|6065.25|6064.55|6065.37|6064.67|6065.25|6064.55|29
1734522850000|2024-12-18 11:54:10|||||||||21
1734522860000|2024-12-18 11:54:20|6065.5|6064.8|6065.5|6064.8|6065.5|6064.8|6065.5|6064.8|14
1734522870000|2024-12-18 11:54:30|6065.75|6065.05|6065.5|6064.8|6065.75|6065.05|6065.5|6064.8|23
1734522880000|2024-12-18 11:54:40|6065.62|6064.92|6065.5|6064.8|6065.62|6064.92|6065.5|6064.8|19
1734522890000|2024-12-18 11:54:50|||||||||39
1734522900000|2024-12-18 11:55:00|6065.25|6064.55|6065.25|6064.55|6065.25|6064.55|6065.25|6064.55|25
1734522920000|2024-12-18 11:55:20|||||||||9
1734522930000|2024-12-18 11:55:30|6065|6064.3|6065.25|6064.55|6065.25|6064.55|6065|6064.3|87
1734522940000|2024-12-18 11:55:40|6065.12|6064.42|6065.25|6064.55|6065.25|6064.55|6065.12|6064.42|33
1734522950000|2024-12-18 11:55:50|6065.37|6064.67|6065.5|6064.8|6065.5|6064.8|6065.37|6064.67|102
1734522960000|2024-12-18 11:56:00|6065.37|6064.67|6065.25|6064.55|6065.5|6064.8|6065.25|6064.55|6
1734522970000|2024-12-18 11:56:10|||||||||6
1734522980000|2024-12-18 11:56:20|6065.5|6064.8|6065.5|6064.8|6065.5|6064.8|6065.5|6064.8|7
1734522990000|2024-12-18 11:56:30|||||||||1
1734523010000|2024-12-18 11:56:50|6065.37|6064.67|6065.25|6064.55|6065.37|6064.67|6065.25|6064.55|14
1734523030000|2024-12-18 11:57:10|6065|6064.3|6065|6064.3|6065|6064.3|6065|6064.3|14
1734523050000|2024-12-18 11:57:30|6065.12|6064.42|6065.25|6064.55|6065.25|6064.55|6065|6064.3|21
1734523060000|2024-12-18 11:57:40|6065.5|6064.8|6065.25|6064.55|6065.5|6064.8|6065.25|6064.55|24
1734523070000|2024-12-18 11:57:50|6065.12|6064.42|6065.12|6064.42|6065.25|6064.55|6065|6064.3|16
1734523080000|2024-12-18 11:58:00|6065.25|6064.55|6065|6064.3|6065.25|6064.55|6065|6064.3|8
1734523090000|2024-12-18 11:58:10|6065.12|6064.42|6065|6064.3|6065.12|6064.42|6065|6064.3|19
1734523100000|2024-12-18 11:58:20|6065.25|6064.55|6065.25|6064.55|6065.25|6064.55|6065.25|6064.55|17
1734523110000|2024-12-18 11:58:30|6065.5|6064.8|6065.5|6064.8|6065.5|6064.8|6065.5|6064.8|15
1734523120000|2024-12-18 11:58:40|||||||||12
1734523130000|2024-12-18 11:58:50|||||||||3
1734523150000|2024-12-18 11:59:10|6065.25|6064.55|6065.25|6064.55|6065.37|6064.67|6065.25|6064.55|14
1734523160000|2024-12-18 11:59:20|||||||||188
1734523170000|2024-12-18 11:59:30|6065.37|6064.67|6065.5|6064.8|6065.5|6064.8|6065.37|6064.67|17
1734523180000|2024-12-18 11:59:40|6065.37|6064.67|6065.5|6064.8|6065.5|6064.8|6065.25|6064.55|9
1734523190000|2024-12-18 11:59:50|6065.62|6064.92|6065.75|6065.05|6065.75|6065.05|6065.5|6064.8|35
1734523200000|2024-12-18 12:00:00|6065|6064.3|6065|6064.3|6065|6064.3|6064.75|6064.05|186
1734523210000|2024-12-18 12:00:10|6064.87|6064.17|6065|6064.3|6065|6064.3|6064.87|6064.17|23
1734523220000|2024-12-18 12:00:20|6065.25|6064.55|6065.25|6064.55|6065.25|6064.55|6065|6064.3|53
1734523240000|2024-12-18 12:00:40|||||||||2
1734523250000|2024-12-18 12:00:50|6065.5|6064.8|6065.5|6064.8|6065.75|6065.05|6065.5|6064.8|62
1734523260000|2024-12-18 12:01:00|6065.37|6064.67|6065.25|6064.55|6065.5|6064.8|6065.25|6064.55|28
1734523270000|2024-12-18 12:01:10|6065.37|6064.67|6065.5|6064.8|6065.5|6064.8|6065.25|6064.55|24
1734523280000|2024-12-18 12:01:20|6065.37|6064.67|6065.25|6064.55|6065.37|6064.67|6065.25|6064.55|13
1734523290000|2024-12-18 12:01:30|6065.12|6064.42|6065.25|6064.55|6065.25|6064.55|6065|6064.3|28
1734523300000|2024-12-18 12:01:40|6065.12|6064.42|6065|6064.3|6065.25|6064.55|6065|6064.3|16
1734523310000|2024-12-18 12:01:50|6064.87|6064.17|6065|6064.3|6065|6064.3|6064.75|6064.05|41
1734523320000|2024-12-18 12:02:00|6065.25|6064.55|6065.5|6064.8|6065.75|6065.05|6065.25|6064.55|78
1734523330000|2024-12-18 12:02:10|6065.62|6064.92|6065.75|6065.05|6065.75|6065.05|6065.62|6064.92|27
1734523340000|2024-12-18 12:02:20|||||||||3
1734523350000|2024-12-18 12:02:30|6065.5|6064.8|6066|6065.3|6066|6065.3|6065.5|6064.8|119
1734523360000|2024-12-18 12:02:40|6065.87|6065.17|6066|6065.3|6066|6065.3|6065.75|6065.05|18
1734523370000|2024-12-18 12:02:50|6065.87|6065.17|6066|6065.3|6066|6065.3|6065.87|6065.17|19
1734523380000|2024-12-18 12:03:00|6065.87|6065.17|6065.75|6065.05|6065.87|6065.17|6065.5|6064.8|111
1734523390000|2024-12-18 12:03:10|6065.87|6065.17|6065.75|6065.05|6066|6065.3|6065.75|6065.05|37
1734523400000|2024-12-18 12:03:20|6065.87|6065.17|6066|6065.3|6066|6065.3|6065.87|6065.17|9
1734523410000|2024-12-18 12:03:30|6066.25|6065.55|6066.25|6065.55|6066.25|6065.55|6066.25|6065.55|66
1734523420000|2024-12-18 12:03:40|6066.37|6065.67|6066.5|6065.8|6066.5|6065.8|6066.25|6065.55|61
1734523430000|2024-12-18 12:03:50|||||||||2
1734523440000|2024-12-18 12:04:00|||||||||2
1734523450000|2024-12-18 12:04:10|6066.25|6065.55|6066.75|6066.05|6066.75|6066.05|6066.25|6065.55|32
1734523460000|2024-12-18 12:04:20|6066.87|6066.17|6067|6066.3|6067|6066.3|6066.87|6066.17|20
1734523470000|2024-12-18 12:04:30|6067.12|6066.42|6067.25|6066.55|6067.25|6066.55|6067.12|6066.42|197
1734523480000|2024-12-18 12:04:40|6067.37|6066.67|6067.5|6066.8|6067.5|6066.8|6067.25|6066.55|49
1734523490000|2024-12-18 12:04:50|||||||||37
1734523500000|2024-12-18 12:05:00|6067.75|6067.05|6067.75|6067.05|6067.75|6067.05|6067.75|6067.05|19
1734523510000|2024-12-18 12:05:10|6067.87|6067.17|6068|6067.3|6068|6067.3|6067.87|6067.17|22
1734523520000|2024-12-18 12:05:20|6067.5|6066.8|6067.75|6067.05|6067.75|6067.05|6067.5|6066.8|63
1734523530000|2024-12-18 12:05:30|6067.5|6066.8|6067.75|6067.05|6067.75|6067.05|6067.5|6066.8|17
1734523540000|2024-12-18 12:05:40|6067.62|6066.92|6067.25|6066.55|6067.75|6067.05|6067.25|6066.55|43
1734523550000|2024-12-18 12:05:50|||||||||3
1734523560000|2024-12-18 12:06:00|6067.37|6066.67|6067.5|6066.8|6067.5|6066.8|6067.37|6066.67|26
1734523570000|2024-12-18 12:06:10|6067.75|6067.05|6067.75|6067.05|6067.75|6067.05|6067.75|6067.05|25
1734523580000|2024-12-18 12:06:20|6067.87|6067.17|6068|6067.3|6068|6067.3|6067.87|6067.17|10
1734523590000|2024-12-18 12:06:30|6067.87|6067.17|6067.75|6067.05|6068|6067.3|6067.75|6067.05|25
1734523600000|2024-12-18 12:06:40|6068|6067.3|6067.75|6067.05|6068|6067.3|6067.75|6067.05|12
1734523610000|2024-12-18 12:06:50|6067.5|6066.8|6067.5|6066.8|6067.5|6066.8|6067.5|6066.8|17
1734523620000|2024-12-18 12:07:00|6067.75|6067.05|6067.75|6067.05|6067.75|6067.05|6067.75|6067.05|29
1734523630000|2024-12-18 12:07:10|6067.62|6066.92|6067.5|6066.8|6067.62|6066.92|6067.5|6066.8|4
1734523640000|2024-12-18 12:07:20|6067.62|6066.92|6067.25|6066.55|6067.75|6067.05|6067.25|6066.55|67
1734523650000|2024-12-18 12:07:30|||||||||4
1734523660000|2024-12-18 12:07:40|6067.12|6066.42|6066.75|6066.05|6067.12|6066.42|6066.75|6066.05|20
1734523670000|2024-12-18 12:07:50|6066.87|6066.17|6067|6066.3|6067|6066.3|6066.87|6066.17|19
1734523680000|2024-12-18 12:08:00|6067.12|6066.42|6067.5|6066.8|6067.5|6066.8|6067.12|6066.42|43
1734523690000|2024-12-18 12:08:10|6067.37|6066.67|6067.25|6066.55|6067.37|6066.67|6067.25|6066.55|38
1734523700000|2024-12-18 12:08:20|||||||||107
1734523710000|2024-12-18 12:08:30|6067.5|6066.8|6067.37|6066.67|6067.5|6066.8|6067.37|6066.67|23
1734523720000|2024-12-18 12:08:40|6067.25|6066.55|6067.5|6066.8|6067.5|6066.8|6067.25|6066.55|256
1734523730000|2024-12-18 12:08:50|||||||||340
1734523740000|2024-12-18 12:09:00|||||||||17
1734523750000|2024-12-18 12:09:10|||||||||2
1734523770000|2024-12-18 12:09:30|6067.75|6067.05|6067.75|6067.05|6067.75|6067.05|6067.75|6067.05|63
1734523780000|2024-12-18 12:09:40|6067.5|6066.8|6067.5|6066.8|6067.75|6067.05|6067.5|6066.8|117
1734523790000|2024-12-18 12:09:50|6067.37|6066.67|6067.5|6066.8|6067.5|6066.8|6067.37|6066.67|121
1734523810000|2024-12-18 12:10:10|6067.62|6066.92|6067.5|6066.8|6067.75|6067.05|6067.5|6066.8|366
1734523820000|2024-12-18 12:10:20|6067.62|6066.92|6067.5|6066.8|6067.62|6066.92|6067.5|6066.8|27
1734523830000|2024-12-18 12:10:30|||||||||3
1734523840000|2024-12-18 12:10:40|6067.75|6067.05|6067.75|6067.05|6067.75|6067.05|6067.75|6067.05|27
1734523860000|2024-12-18 12:11:00|6067.87|6067.17|6068|6067.3|6068|6067.3|6067.75|6067.05|37
1734523870000|2024-12-18 12:11:10|6067.75|6067.05|6067.75|6067.05|6067.75|6067.05|6067.75|6067.05|19
1734523880000|2024-12-18 12:11:20|||||||||3
1734523890000|2024-12-18 12:11:30|||||||||6
1734523900000|2024-12-18 12:11:40|6067.87|6067.17|6067.75|6067.05|6067.87|6067.17|6067.75|6067.05|29
1734523910000|2024-12-18 12:11:50|||||||||9
1734523920000|2024-12-18 12:12:00|6067.87|6067.17|6067.75|6067.05|6068|6067.3|6067.75|6067.05|25
1734523930000|2024-12-18 12:12:10|6067.87|6067.17|6068|6067.3|6068|6067.3|6067.87|6067.17|11
1734523940000|2024-12-18 12:12:20|||||||||3
1734523950000|2024-12-18 12:12:30|||||||||48
1734523960000|2024-12-18 12:12:40|6068.12|6067.42|6068|6067.3|6068.12|6067.42|6068|6067.3|36
1734523970000|2024-12-18 12:12:50|||||||||1
1734523980000|2024-12-18 12:13:00|6067.75|6067.05|6067.75|6067.05|6067.75|6067.05|6067.75|6067.05|79
1734523990000|2024-12-18 12:13:10|||||||||21
1734524000000|2024-12-18 12:13:20|||||||||30
1734524010000|2024-12-18 12:13:30|6067.87|6067.17|6067.75|6067.05|6067.87|6067.17|6067.75|6067.05|26
1734524020000|2024-12-18 12:13:40|6068|6067.3|6068|6067.3|6068|6067.3|6068|6067.3|44
1734524030000|2024-12-18 12:13:50|6067.87|6067.17|6067.75|6067.05|6067.87|6067.17|6067.75|6067.05|3
1734524040000|2024-12-18 12:14:00|||||||||1
1734524050000|2024-12-18 12:14:10|6067.87|6067.17|6068|6067.3|6068|6067.3|6067.75|6067.05|253
1734524060000|2024-12-18 12:14:20|||||||||6
1734524080000|2024-12-18 12:14:40|6068.12|6067.42|6068|6067.3|6068.12|6067.42|6068|6067.3|18
1734524090000|2024-12-18 12:14:50|||||||||250
1734524100000|2024-12-18 12:15:00|6068.12|6067.42|6068.25|6067.55|6068.25|6067.55|6068.12|6067.42|18
1734524110000|2024-12-18 12:15:10|||||||||4
1734524120000|2024-12-18 12:15:20|6068.5|6067.8|6068.25|6067.55|6068.5|6067.8|6068.25|6067.55|68
1734524130000|2024-12-18 12:15:30|6068.12|6067.42|6068|6067.3|6068.12|6067.42|6068|6067.3|255
1734524140000|2024-12-18 12:15:40|6068.12|6067.42|6068.25|6067.55|6068.25|6067.55|6068.12|6067.42|28
1734524150000|2024-12-18 12:15:50|||||||||19
1734524160000|2024-12-18 12:16:00|6068.37|6067.67|6068.25|6067.55|6068.37|6067.67|6068.25|6067.55|26
1734524170000|2024-12-18 12:16:10|6068|6067.3|6068.25|6067.55|6068.25|6067.55|6068|6067.3|50
1734524180000|2024-12-18 12:16:20|||||||||15
1734524190000|2024-12-18 12:16:30|||||||||4
1734524200000|2024-12-18 12:16:40|||||||||1
1734524210000|2024-12-18 12:16:50|||||||||1
1734524220000|2024-12-18 12:17:00|6068.37|6067.67|6068.75|6068.05|6068.87|6068.17|6068.37|6067.67|107
1734524230000|2024-12-18 12:17:10|||||||||17
1734524240000|2024-12-18 12:17:20|6068.87|6068.17|6068.75|6068.05|6069|6068.3|6068.75|6068.05|19
1734524250000|2024-12-18 12:17:30|6068.87|6068.17|6069|6068.3|6069|6068.3|6068.75|6068.05|54
1734524260000|2024-12-18 12:17:40|6069.12|6068.42|6069|6068.3|6069.25|6068.55|6069|6068.3|52
1734524270000|2024-12-18 12:17:50|6069.25|6068.55|6069.12|6068.42|6069.25|6068.55|6069.12|6068.42|24
1734524280000|2024-12-18 12:18:00|6069.25|6068.55|6069.25|6068.55|6069.25|6068.55|6069.25|6068.55|22
1734524290000|2024-12-18 12:18:10|||||||||9
1734524300000|2024-12-18 12:18:20|6069|6068.3|6068.87|6068.17|6069|6068.3|6068.87|6068.17|51
1734524310000|2024-12-18 12:18:30|6068.75|6068.05|6068.75|6068.05|6068.75|6068.05|6068.75|6068.05|6
1734524320000|2024-12-18 12:18:40|6068.62|6067.92|6068.75|6068.05|6068.75|6068.05|6068.5|6067.8|55
1734524330000|2024-12-18 12:18:50|6069|6068.3|6069|6068.3|6069|6068.3|6069|6068.3|52
1734524340000|2024-12-18 12:19:00|6069.25|6068.55|6069|6068.3|6069.25|6068.55|6069|6068.3|12
1734524360000|2024-12-18 12:19:20|||||||||13
1734524370000|2024-12-18 12:19:30|||||||||2
1734524380000|2024-12-18 12:19:40|6068.87|6068.17|6068.75|6068.05|6069|6068.3|6068.75|6068.05|50
1734524390000|2024-12-18 12:19:50|6068.87|6068.17|6069|6068.3|6069|6068.3|6068.87|6068.17|53
1734524400000|2024-12-18 12:20:00|||||||||7
1734524410000|2024-12-18 12:20:10|6068.87|6068.17|6068.75|6068.05|6069|6068.3|6068.75|6068.05|25
1734524420000|2024-12-18 12:20:20|6068.62|6067.92|6068.5|6067.8|6068.62|6067.92|6068.5|6067.8|38
1734524430000|2024-12-18 12:20:30|||||||||45
1734524440000|2024-12-18 12:20:40|6068.62|6067.92|6068.5|6067.8|6068.62|6067.92|6068.5|6067.8|34
1734524450000|2024-12-18 12:20:50|||||||||5
1734524460000|2024-12-18 12:21:00|||||||||13
1734524470000|2024-12-18 12:21:10|6068.25|6067.55|6068.25|6067.55|6068.25|6067.55|6068.25|6067.55|32
1734524480000|2024-12-18 12:21:20|6068.5|6067.8|6068.5|6067.8|6068.5|6067.8|6068.5|6067.8|25
1734524490000|2024-12-18 12:21:30|6068.62|6067.92|6068.75|6068.05|6068.75|6068.05|6068.62|6067.92|40
1734524500000|2024-12-18 12:21:40|6068.87|6068.17|6069|6068.3|6069|6068.3|6068.87|6068.17|23
1734524510000|2024-12-18 12:21:50|||||||||6
1734524520000|2024-12-18 12:22:00|6069.25|6068.55|6069.25|6068.55|6069.25|6068.55|6069|6068.3|30
1734524540000|2024-12-18 12:22:20|||||||||210
1734524550000|2024-12-18 12:22:30|6069.12|6068.42|6069.12|6068.42|6069.25|6068.55|6069|6068.3|43
1734524560000|2024-12-18 12:22:40|6069|6068.3|6069|6068.3|6069.25|6068.55|6069|6068.3|9
1734524570000|2024-12-18 12:22:50|||||||||2
1734524580000|2024-12-18 12:23:00|6068.87|6068.17|6068.75|6068.05|6068.87|6068.17|6068.75|6068.05|30
1734524590000|2024-12-18 12:23:10|6069|6068.3|6068.75|6068.05|6069|6068.3|6068.75|6068.05|127
1734524600000|2024-12-18 12:23:20|||||||||43
1734524610000|2024-12-18 12:23:30|||||||||2
1734524620000|2024-12-18 12:23:40|6068.62|6067.92|6068.75|6068.05|6068.75|6068.05|6068.62|6067.92|33
1734524630000|2024-12-18 12:23:50|6069|6068.3|6069|6068.3|6069|6068.3|6069|6068.3|32
1734524640000|2024-12-18 12:24:00|||||||||16
1734524650000|2024-12-18 12:24:10|6069.25|6068.55|6069.12|6068.42|6069.25|6068.55|6069|6068.3|312
1734524660000|2024-12-18 12:24:20|6069|6068.3|6069|6068.3|6069|6068.3|6069|6068.3|25
1734524670000|2024-12-18 12:24:30|6069.25|6068.55|6069|6068.3|6069.25|6068.55|6069|6068.3|80
1734524690000|2024-12-18 12:24:50|||||||||5
1734524700000|2024-12-18 12:25:00|6068.75|6068.05|6068.75|6068.05|6068.75|6068.05|6068.5|6067.8|51
1734524710000|2024-12-18 12:25:10|6068.62|6067.92|6068.75|6068.05|6068.75|6068.05|6068.5|6067.8|79
1734524720000|2024-12-18 12:25:20|6068.62|6067.92|6068.75|6068.05|6068.75|6068.05|6068.5|6067.8|27
1734524730000|2024-12-18 12:25:30|6068.5|6067.8|6068.75|6068.05|6068.75|6068.05|6068.5|6067.8|31
1734524740000|2024-12-18 12:25:40|6068.62|6067.92|6068.5|6067.8|6068.62|6067.92|6068.5|6067.8|6
1734524750000|2024-12-18 12:25:50|6068.62|6067.92|6068.75|6068.05|6068.75|6068.05|6068.5|6067.8|25
1734524760000|2024-12-18 12:26:00|||||||||11
1734524770000|2024-12-18 12:26:10|6068.5|6067.8|6068.5|6067.8|6068.5|6067.8|6068.5|6067.8|32
1734524780000|2024-12-18 12:26:20|6068.75|6068.05|6068.5|6067.8|6068.75|6068.05|6068.5|6067.8|25
1734524790000|2024-12-18 12:26:30|||||||||1
1734524800000|2024-12-18 12:26:40|6068.37|6067.67|6068.25|6067.55|6068.37|6067.67|6068.25|6067.55|157
1734524810000|2024-12-18 12:26:50|6068.12|6067.42|6068|6067.3|6068.12|6067.42|6068|6067.3|39
1734524820000|2024-12-18 12:27:00|6067.75|6067.05|6067.75|6067.05|6067.75|6067.05|6067.75|6067.05|27
1734524830000|2024-12-18 12:27:10|||||||||3
1734524840000|2024-12-18 12:27:20|||||||||8
1734524850000|2024-12-18 12:27:30|||||||||22
1734524860000|2024-12-18 12:27:40|6067.62|6066.92|6067.75|6067.05|6067.75|6067.05|6067.62|6066.92|151
1734524870000|2024-12-18 12:27:50|6067.62|6066.92|6067.25|6066.55|6067.62|6066.92|6067.25|6066.55|126
1734524880000|2024-12-18 12:28:00|6067.37|6066.67|6067.5|6066.8|6067.5|6066.8|6067.37|6066.67|47
1734524890000|2024-12-18 12:28:10|6067.25|6066.55|6067.25|6066.55|6067.5|6066.8|6067|6066.3|49
1734524900000|2024-12-18 12:28:20|||||||||8
1734524910000|2024-12-18 12:28:30|||||||||12
1734524920000|2024-12-18 12:28:40|||||||||7
1734524930000|2024-12-18 12:28:50|6067.12|6066.42|6067.25|6066.55|6067.25|6066.55|6067.12|6066.42|42
1734524940000|2024-12-18 12:29:00|6067.12|6066.42|6067|6066.3|6067.25|6066.55|6067|6066.3|175
1734524950000|2024-12-18 12:29:10|||||||||2
1734524960000|2024-12-18 12:29:20|6066.87|6066.17|6066.75|6066.05|6066.87|6066.17|6066.75|6066.05|21
1734524970000|2024-12-18 12:29:30|6067|6066.3|6067|6066.3|6067|6066.3|6067|6066.3|40
1734524980000|2024-12-18 12:29:40|6067.25|6066.55|6067.25|6066.55|6067.25|6066.55|6067.25|6066.55|65
1734524990000|2024-12-18 12:29:50|||||||||5
1734525000000|2024-12-18 12:30:00|6067.5|6066.8|6067.5|6066.8|6067.5|6066.8|6067.25|6066.55|95
1734525010000|2024-12-18 12:30:10|6067.75|6067.05|6067.75|6067.05|6067.75|6067.05|6067.75|6067.05|11
1734525020000|2024-12-18 12:30:20|6067.87|6067.17|6067.75|6067.05|6067.87|6067.17|6067.75|6067.05|17
1734525030000|2024-12-18 12:30:30|6067.87|6067.17|6068|6067.3|6068|6067.3|6067.87|6067.17|16
1734525040000|2024-12-18 12:30:40|6068.12|6067.42|6068.25|6067.55|6068.25|6067.55|6068.12|6067.42|25
1734525050000|2024-12-18 12:30:50|||||||||9
1734525060000|2024-12-18 12:31:00|6068|6067.3|6067.75|6067.05|6068|6067.3|6067.75|6067.05|44
1734525070000|2024-12-18 12:31:10|6068|6067.3|6068|6067.3|6068|6067.3|6068|6067.3|56
1734525080000|2024-12-18 12:31:20|6067.75|6067.05|6067.75|6067.05|6067.75|6067.05|6067.75|6067.05|14
1734525090000|2024-12-18 12:31:30|6068|6067.3|6068.25|6067.55|6068.25|6067.55|6068|6067.3|26
1734525110000|2024-12-18 12:31:50|||||||||11
1734525120000|2024-12-18 12:32:00|||||||||3
1734525130000|2024-12-18 12:32:10|6068.12|6067.42|6068|6067.3|6068.12|6067.42|6068|6067.3|34
1734525140000|2024-12-18 12:32:20|6067.87|6067.17|6067.75|6067.05|6068|6067.3|6067.75|6067.05|104
1734525150000|2024-12-18 12:32:30|6068|6067.3|6068|6067.3|6068|6067.3|6068|6067.3|10
1734525160000|2024-12-18 12:32:40|6067.75|6067.05|6068|6067.3|6068|6067.3|6067.75|6067.05|26
1734525170000|2024-12-18 12:32:50|||||||||3
1734525180000|2024-12-18 12:33:00|||||||||33
1734525190000|2024-12-18 12:33:10|6068.12|6067.42|6068|6067.3|6068.25|6067.55|6068|6067.3|16
1734525200000|2024-12-18 12:33:20|6067.75|6067.05|6068|6067.3|6068|6067.3|6067.75|6067.05|50
1734525210000|2024-12-18 12:33:30|||||||||20
1734525230000|2024-12-18 12:33:50|6067.87|6067.17|6067.75|6067.05|6068|6067.3|6067.75|6067.05|36
1734525240000|2024-12-18 12:34:00|6067.87|6067.17|6068|6067.3|6068|6067.3|6067.87|6067.17|22
1734525250000|2024-12-18 12:34:10|||||||||4
1734525260000|2024-12-18 12:34:20|6067.87|6067.17|6067.75|6067.05|6067.87|6067.17|6067.75|6067.05|23
1734525270000|2024-12-18 12:34:30|6067.87|6067.17|6068|6067.3|6068|6067.3|6067.75|6067.05|19
1734525280000|2024-12-18 12:34:40|||||||||3
1734525290000|2024-12-18 12:34:50|6067.87|6067.17|6067.75|6067.05|6067.87|6067.17|6067.75|6067.05|14
1734525300000|2024-12-18 12:35:00|6068|6067.3|6068|6067.3|6068.25|6067.55|6068|6067.3|70
1734525310000|2024-12-18 12:35:10|6068.12|6067.42|6068|6067.3|6068.12|6067.42|6068|6067.3|22
1734525320000|2024-12-18 12:35:20|||||||||4
1734525330000|2024-12-18 12:35:30|6068.25|6067.55|6068.25|6067.55|6068.25|6067.55|6068.25|6067.55|35
1734525340000|2024-12-18 12:35:40|||||||||6
1734525350000|2024-12-18 12:35:50|6068.12|6067.42|6068|6067.3|6068.12|6067.42|6068|6067.3|14
1734525360000|2024-12-18 12:36:00|6067.87|6067.17|6067.87|6067.17|6067.87|6067.17|6067.87|6067.17|55
1734525370000|2024-12-18 12:36:10|6067.75|6067.05|6067.75|6067.05|6067.75|6067.05|6067.75|6067.05|13
1734525380000|2024-12-18 12:36:20|6067.87|6067.17|6067.75|6067.05|6068|6067.3|6067.75|6067.05|54
1734525390000|2024-12-18 12:36:30|6067.37|6066.67|6067.25|6066.55|6067.37|6066.67|6067.25|6066.55|132
1734525410000|2024-12-18 12:36:50|||||||||39
1734525420000|2024-12-18 12:37:00|6067.5|6066.8|6066.75|6066.05|6067.5|6066.8|6066.75|6066.05|160
1734525430000|2024-12-18 12:37:10|6066.5|6065.8|6066.5|6065.8|6066.5|6065.8|6066.25|6065.55|93
1734525440000|2024-12-18 12:37:20|6066.62|6065.92|6066.75|6066.05|6066.75|6066.05|6066.62|6065.92|25
1734525450000|2024-12-18 12:37:30|||||||||3
1734525460000|2024-12-18 12:37:40|6066.62|6065.92|6066.75|6066.05|6066.75|6066.05|6066.62|6065.92|24
1734525470000|2024-12-18 12:37:50|6066.87|6066.17|6067.25|6066.55|6067.25|6066.55|6066.75|6066.05|32
1734525480000|2024-12-18 12:38:00|||||||||4
1734525490000|2024-12-18 12:38:10|||||||||14
1734525500000|2024-12-18 12:38:20|||||||||21
1734525510000|2024-12-18 12:38:30|||||||||18
1734525520000|2024-12-18 12:38:40|||||||||76
1734525530000|2024-12-18 12:38:50|6067.5|6066.8|6067.5|6066.8|6067.5|6066.8|6067.5|6066.8|23
1734525540000|2024-12-18 12:39:00|||||||||7
1734525550000|2024-12-18 12:39:10|6067.25|6066.55|6067.75|6067.05|6067.75|6067.05|6067.25|6066.55|77
1734525570000|2024-12-18 12:39:30|6067.62|6066.92|6067.5|6066.8|6067.62|6066.92|6067.5|6066.8|46
1734525580000|2024-12-18 12:39:40|||||||||12
1734525590000|2024-12-18 12:39:50|6067|6066.3|6067|6066.3|6067|6066.3|6067|6066.3|45
1734525600000|2024-12-18 12:40:00|6067.12|6066.42|6067|6066.3|6067.25|6066.55|6067|6066.3|16
1734525610000|2024-12-18 12:40:10|||||||||5
1734525620000|2024-12-18 12:40:20|||||||||17
1734525630000|2024-12-18 12:40:30|||||||||2
1734525640000|2024-12-18 12:40:40|6066.75|6066.05|6066.75|6066.05|6066.75|6066.05|6066.75|6066.05|18
1734525650000|2024-12-18 12:40:50|||||||||5
1734525660000|2024-12-18 12:41:00|6067|6066.3|6066.75|6066.05|6067|6066.3|6066.75|6066.05|78
1734525680000|2024-12-18 12:41:20|||||||||7
1734525690000|2024-12-18 12:41:30|6066.5|6065.8|6066.25|6065.55|6066.5|6065.8|6066.25|6065.55|174
1734525700000|2024-12-18 12:41:40|6066.37|6065.67|6066.25|6065.55|6066.5|6065.8|6066.25|6065.55|28
1734525710000|2024-12-18 12:41:50|6066.5|6065.8|6066.37|6065.67|6066.5|6065.8|6066.25|6065.55|43
1734525720000|2024-12-18 12:42:00|6066.25|6065.55|6066.37|6065.67|6066.37|6065.67|6066.25|6065.55|30
1734525730000|2024-12-18 12:42:10|6066.25|6065.55|6066.5|6065.8|6066.5|6065.8|6066.25|6065.55|42
1734525740000|2024-12-18 12:42:20|6066.62|6065.92|6067|6066.3|6067|6066.3|6066.62|6065.92|1017
1734525750000|2024-12-18 12:42:30|6067.12|6066.42|6067|6066.3|6067.25|6066.55|6067|6066.3|53
1734525760000|2024-12-18 12:42:40|||||||||17
1734525770000|2024-12-18 12:42:50|6066.75|6066.05|6066.75|6066.05|6066.75|6066.05|6066.75|6066.05|27
1734525780000|2024-12-18 12:43:00|6067|6066.3|6067|6066.3|6067|6066.3|6067|6066.3|100
1734525790000|2024-12-18 12:43:10|6066.75|6066.05|6066.75|6066.05|6066.75|6066.05|6066.75|6066.05|131
1734525800000|2024-12-18 12:43:20|||||||||6
1734525820000|2024-12-18 12:43:40|6066.87|6066.17|6066.75|6066.05|6066.87|6066.17|6066.75|6066.05|50
1734525830000|2024-12-18 12:43:50|6067|6066.3|6067|6066.3|6067|6066.3|6067|6066.3|12
1734525840000|2024-12-18 12:44:00|6066.87|6066.17|6066.75|6066.05|6066.87|6066.17|6066.75|6066.05|316
1734525850000|2024-12-18 12:44:10|||||||||1
1734525860000|2024-12-18 12:44:20|6066.5|6065.8|6066.5|6065.8|6066.62|6065.92|6066.5|6065.8|64
1734525870000|2024-12-18 12:44:30|||||||||1
1734525880000|2024-12-18 12:44:40|6066.75|6066.05|6066.25|6065.55|6066.75|6066.05|6066.25|6065.55|81
1734525890000|2024-12-18 12:44:50|||||||||2
1734525900000|2024-12-18 12:45:00|6066.12|6065.42|6066|6065.3|6066.12|6065.42|6066|6065.3|27
1734525910000|2024-12-18 12:45:10|6066.12|6065.42|6066.25|6065.55|6066.25|6065.55|6066|6065.3|58
1734525920000|2024-12-18 12:45:20|||||||||11
1734525930000|2024-12-18 12:45:30|||||||||18
1734525950000|2024-12-18 12:45:50|||||||||5
1734525960000|2024-12-18 12:46:00|6066.5|6065.8|6066.5|6065.8|6066.5|6065.8|6066.5|6065.8|31
1734525970000|2024-12-18 12:46:10|||||||||4
1734525980000|2024-12-18 12:46:20|6066.37|6065.67|6066.5|6065.8|6066.5|6065.8|6066.25|6065.55|16
1734525990000|2024-12-18 12:46:30|6066.37|6065.67|6066.25|6065.55|6066.37|6065.67|6066.25|6065.55|185
1734526000000|2024-12-18 12:46:40|||||||||3
1734526010000|2024-12-18 12:46:50|||||||||14
1734526020000|2024-12-18 12:47:00|6066.12|6065.42|6066.5|6065.8|6066.5|6065.8|6066|6065.3|80
1734526030000|2024-12-18 12:47:10|6066.25|6065.55|6066.5|6065.8|6066.5|6065.8|6066.25|6065.55|105
1734526040000|2024-12-18 12:47:20|||||||||2
1734526050000|2024-12-18 12:47:30|6067|6066.3|6067|6066.3|6067|6066.3|6067|6066.3|95
1734526060000|2024-12-18 12:47:40|6066.87|6066.17|6066.75|6066.05|6067|6066.3|6066.75|6066.05|51
1734526070000|2024-12-18 12:47:50|6066.87|6066.17|6067|6066.3|6067|6066.3|6066.87|6066.17|62
1734526080000|2024-12-18 12:48:00|6067.12|6066.42|6067|6066.3|6067.25|6066.55|6067|6066.3|74
1734526090000|2024-12-18 12:48:10|6067.12|6066.42|6067.25|6066.55|6067.25|6066.55|6067.12|6066.42|20
1734526100000|2024-12-18 12:48:20|6067.5|6066.8|6067.5|6066.8|6067.5|6066.8|6067.5|6066.8|39
1734526110000|2024-12-18 12:48:30|6067.25|6066.55|6067.5|6066.8|6067.5|6066.8|6067.25|6066.55|60
1734526120000|2024-12-18 12:48:40|6067.75|6067.05|6067.75|6067.05|6067.87|6067.17|6067.75|6067.05|60
1734526130000|2024-12-18 12:48:50|6067.87|6067.17|6067.75|6067.05|6067.87|6067.17|6067.75|6067.05|62
1734526140000|2024-12-18 12:49:00|6067.5|6066.8|6067.5|6066.8|6067.5|6066.8|6067.37|6066.67|38
1734526150000|2024-12-18 12:49:10|6067.75|6067.05|6067.5|6066.8|6067.75|6067.05|6067.5|6066.8|214
1734526160000|2024-12-18 12:49:20|6067.75|6067.05|6067.75|6067.05|6067.75|6067.05|6067.5|6066.8|130
1734526170000|2024-12-18 12:49:30|6067.87|6067.17|6068|6067.3|6068|6067.3|6067.75|6067.05|426
1734526180000|2024-12-18 12:49:40|||||||||1
1734526190000|2024-12-18 12:49:50|||||||||5
1734526200000|2024-12-18 12:50:00|6067.87|6067.17|6068|6067.3|6068|6067.3|6067.75|6067.05|78
1734526210000|2024-12-18 12:50:10|6067.75|6067.05|6068|6067.3|6068|6067.3|6067.75|6067.05|126
1734526220000|2024-12-18 12:50:20|6067.87|6067.17|6067.75|6067.05|6067.87|6067.17|6067.75|6067.05|29
1734526230000|2024-12-18 12:50:30|6067.62|6066.92|6067.75|6067.05|6067.75|6067.05|6067.5|6066.8|142
1734526240000|2024-12-18 12:50:40|6067.87|6067.17|6068.25|6067.55|6068.25|6067.55|6067.87|6067.17|37
1734526250000|2024-12-18 12:50:50|6068.5|6067.8|6068.5|6067.8|6068.5|6067.8|6068.5|6067.8|81
1734526260000|2024-12-18 12:51:00|6068.62|6067.92|6069|6068.3|6069|6068.3|6068.62|6067.92|73
1734526270000|2024-12-18 12:51:10|6068.87|6068.17|6069|6068.3|6069|6068.3|6068.87|6068.17|69
1734526280000|2024-12-18 12:51:20|||||||||4
1734526290000|2024-12-18 12:51:30|||||||||8
1734526300000|2024-12-18 12:51:40|6068.87|6068.17|6069|6068.3|6069|6068.3|6068.87|6068.17|314
1734526310000|2024-12-18 12:51:50|6069.25|6068.55|6069.25|6068.55|6069.25|6068.55|6069.25|6068.55|30
1734526320000|2024-12-18 12:52:00|6069.12|6068.42|6069.25|6068.55|6069.25|6068.55|6069.12|6068.42|60
1734526330000|2024-12-18 12:52:10|6069.12|6068.42|6069.25|6068.55|6069.25|6068.55|6069.12|6068.42|41
1734526340000|2024-12-18 12:52:20|6069|6068.3|6069|6068.3|6069|6068.3|6069|6068.3|22
1734526350000|2024-12-18 12:52:30|||||||||23
1734526360000|2024-12-18 12:52:40|||||||||4
1734526370000|2024-12-18 12:52:50|6068.87|6068.17|6068.75|6068.05|6068.87|6068.17|6068.75|6068.05|55
1734526380000|2024-12-18 12:53:00|6069|6068.3|6069|6068.3|6069|6068.3|6069|6068.3|38
1734526390000|2024-12-18 12:53:10|6068.87|6068.17|6068.75|6068.05|6068.87|6068.17|6068.62|6067.92|86
1734526400000|2024-12-18 12:53:20|6069|6068.3|6068.75|6068.05|6069|6068.3|6068.75|6068.05|104
1734526410000|2024-12-18 12:53:30|6068.87|6068.17|6069|6068.3|6069|6068.3|6068.75|6068.05|103
1734526420000|2024-12-18 12:53:40|6068.87|6068.17|6068.75|6068.05|6068.87|6068.17|6068.75|6068.05|11
1734526430000|2024-12-18 12:53:50|6068.87|6068.17|6069|6068.3|6069|6068.3|6068.87|6068.17|72
1734526440000|2024-12-18 12:54:00|6069.25|6068.55|6069.25|6068.55|6069.25|6068.55|6069.25|6068.55|57
1734526450000|2024-12-18 12:54:10|||||||||46
1734526460000|2024-12-18 12:54:20|6069.12|6068.42|6069.25|6068.55|6069.25|6068.55|6069.12|6068.42|42
1734526470000|2024-12-18 12:54:30|||||||||94
1734526480000|2024-12-18 12:54:40|6069.37|6068.67|6069.25|6068.55|6069.5|6068.8|6069.25|6068.55|34
1734526490000|2024-12-18 12:54:50|||||||||89
1734526500000|2024-12-18 12:55:00|6069|6068.3|6069.25|6068.55|6069.25|6068.55|6069|6068.3|53
1734526510000|2024-12-18 12:55:10|||||||||1
1734526520000|2024-12-18 12:55:20|6069.37|6068.67|6069.37|6068.67|6069.37|6068.67|6069.37|6068.67|43
1734526530000|2024-12-18 12:55:30|6069.5|6068.8|6069.5|6068.8|6069.5|6068.8|6069.25|6068.55|36
1734526540000|2024-12-18 12:55:40|6069.25|6068.55|6069.25|6068.55|6069.25|6068.55|6069.25|6068.55|60
1734526560000|2024-12-18 12:56:00|6069.5|6068.8|6069.75|6069.05|6069.75|6069.05|6069.5|6068.8|193
1734526570000|2024-12-18 12:56:10|||||||||377
1734526580000|2024-12-18 12:56:20|6069.62|6068.92|6069.75|6069.05|6069.75|6069.05|6069.5|6068.8|119
1734526590000|2024-12-18 12:56:30|6069.62|6068.92|6069.5|6068.8|6069.75|6069.05|6069.5|6068.8|67
1734526600000|2024-12-18 12:56:40|6069.62|6068.92|6069.5|6068.8|6069.75|6069.05|6069.5|6068.8|63
1734526610000|2024-12-18 12:56:50|6069.75|6069.05|6069.5|6068.8|6069.75|6069.05|6069.5|6068.8|67
1734526620000|2024-12-18 12:57:00|6069.62|6068.92|6069.62|6068.92|6069.75|6069.05|6069.5|6068.8|190
1734526630000|2024-12-18 12:57:10|6069.5|6068.8|6069.5|6068.8|6069.62|6068.92|6069.5|6068.8|190
1734526640000|2024-12-18 12:57:20|6069.62|6068.92|6069.5|6068.8|6069.62|6068.92|6069.5|6068.8|104
1734526650000|2024-12-18 12:57:30|||||||||37
1734526660000|2024-12-18 12:57:40|6069.62|6068.92|6069.5|6068.8|6069.75|6069.05|6069.5|6068.8|66
1734526670000|2024-12-18 12:57:50|||||||||50
1734526680000|2024-12-18 12:58:00|6069.62|6068.92|6069.25|6068.55|6069.62|6068.92|6069.25|6068.55|26
1734526690000|2024-12-18 12:58:10|6069|6068.3|6069|6068.3|6069|6068.3|6068.75|6068.05|152
1734526700000|2024-12-18 12:58:20|6068.87|6068.17|6069|6068.3|6069|6068.3|6068.87|6068.17|88
1734526710000|2024-12-18 12:58:30|||||||||39
1734526720000|2024-12-18 12:58:40|||||||||2
1734526730000|2024-12-18 12:58:50|6069.25|6068.55|6069.25|6068.55|6069.25|6068.55|6069|6068.3|67
1734526740000|2024-12-18 12:59:00|6069.12|6068.42|6069.25|6068.55|6069.25|6068.55|6069.12|6068.42|14
1734526760000|2024-12-18 12:59:20|||||||||33
1734526770000|2024-12-18 12:59:30|6069.12|6068.42|6069.25|6068.55|6069.25|6068.55|6069|6068.3|81
1734526780000|2024-12-18 12:59:40|||||||||99
1734526790000|2024-12-18 12:59:50|||||||||30
1734526800000|2024-12-18 13:00:00|6069|6068.3|6068.75|6068.05|6069|6068.3|6068.75|6068.05|269
1734526810000|2024-12-18 13:00:10|||||||||38
1734526820000|2024-12-18 13:00:20|6069|6068.3|6068.75|6068.05|6069|6068.3|6068.75|6068.05|108
1734526830000|2024-12-18 13:00:30|6068.87|6068.17|6068.75|6068.05|6068.87|6068.17|6068.75|6068.05|53
1734526840000|2024-12-18 13:00:40|||||||||167
1734526850000|2024-12-18 13:00:50|6069|6068.3|6068.75|6068.05|6069|6068.3|6068.75|6068.05|90
1734526860000|2024-12-18 13:01:00|6068|6067.3|6067.75|6067.05|6068|6067.3|6067.75|6067.05|377
1734526870000|2024-12-18 13:01:10|6067.87|6067.17|6067.87|6067.17|6067.87|6067.17|6067.87|6067.17|147
1734526880000|2024-12-18 13:01:20|6067.75|6067.05|6067.75|6067.05|6068|6067.3|6067.75|6067.05|39
1734526890000|2024-12-18 13:01:30|6067.62|6066.92|6067.5|6066.8|6067.62|6066.92|6067.25|6066.55|192
1734526900000|2024-12-18 13:01:40|||||||||5
1734526910000|2024-12-18 13:01:50|6067.62|6066.92|6067.75|6067.05|6067.75|6067.05|6067.62|6066.92|78
1734526920000|2024-12-18 13:02:00|6067.5|6066.8|6067.25|6066.55|6067.5|6066.8|6067|6066.3|194
1734526930000|2024-12-18 13:02:10|6067.5|6066.8|6067.5|6066.8|6067.5|6066.8|6067.5|6066.8|61
1734526940000|2024-12-18 13:02:20|6067.37|6066.67|6067.5|6066.8|6067.5|6066.8|6067.37|6066.67|69
1734526950000|2024-12-18 13:02:30|6067.62|6066.92|6067.5|6066.8|6067.62|6066.92|6067.5|6066.8|83
1734526960000|2024-12-18 13:02:40|6067.62|6066.92|6068|6067.3|6068|6067.3|6067.62|6066.92|91
1734526970000|2024-12-18 13:02:50|||||||||91
1734526990000|2024-12-18 13:03:10|||||||||87
1734527000000|2024-12-18 13:03:20|6067.87|6067.17|6067.87|6067.17|6067.87|6067.17|6067.87|6067.17|147
1734527010000|2024-12-18 13:03:30|6068|6067.3|6068.25|6067.55|6068.25|6067.55|6067.87|6067.17|400
1734527020000|2024-12-18 13:03:40|6068.37|6067.67|6068.25|6067.55|6068.37|6067.67|6068.25|6067.55|81
1734527030000|2024-12-18 13:03:50|6068|6067.3|6068|6067.3|6068|6067.3|6068|6067.3|19
1734527040000|2024-12-18 13:04:00|||||||||47
1734527050000|2024-12-18 13:04:10|6067.87|6067.17|6068|6067.3|6068|6067.3|6067.75|6067.05|47
1734527060000|2024-12-18 13:04:20|6067.87|6067.17|6067.87|6067.17|6068|6067.3|6067.75|6067.05|115
1734527070000|2024-12-18 13:04:30|6067.75|6067.05|6067.75|6067.05|6067.87|6067.17|6067.75|6067.05|48
1734527080000|2024-12-18 13:04:40|||||||||62
1734527090000|2024-12-18 13:04:50|||||||||10
1734527100000|2024-12-18 13:05:00|6068|6067.3|6068|6067.3|6068.25|6067.55|6068|6067.3|246
1734527110000|2024-12-18 13:05:10|6068.25|6067.55|6068.25|6067.55|6068.25|6067.55|6068.25|6067.55|52
1734527120000|2024-12-18 13:05:20|6068.12|6067.42|6068.25|6067.55|6068.25|6067.55|6067.75|6067.05|221
1734527130000|2024-12-18 13:05:30|6068.12|6067.42|6067.75|6067.05|6068.12|6067.42|6067.75|6067.05|92
1734527140000|2024-12-18 13:05:40|6067.87|6067.17|6068|6067.3|6068|6067.3|6067.75|6067.05|124
1734527150000|2024-12-18 13:05:50|6068.12|6067.42|6068|6067.3|6068.12|6067.42|6068|6067.3|157
1734527160000|2024-12-18 13:06:00|||||||||377
1734527170000|2024-12-18 13:06:10|6067.75|6067.05|6067.75|6067.05|6067.75|6067.05|6067.75|6067.05|35
1734527180000|2024-12-18 13:06:20|||||||||74
1734527190000|2024-12-18 13:06:30|6067.87|6067.17|6067.75|6067.05|6067.87|6067.17|6067.75|6067.05|49
1734527200000|2024-12-18 13:06:40|6068|6067.3|6067.75|6067.05|6068|6067.3|6067.75|6067.05|168
1734527210000|2024-12-18 13:06:50|6067.87|6067.17|6067.75|6067.05|6067.87|6067.17|6067.75|6067.05|29
1734527220000|2024-12-18 13:07:00|6067.5|6066.8|6067.75|6067.05|6067.75|6067.05|6067.25|6066.55|135
1734527230000|2024-12-18 13:07:10|||||||||75
1734527240000|2024-12-18 13:07:20|||||||||3
1734527250000|2024-12-18 13:07:30|6067.62|6066.92|6067.5|6066.8|6067.62|6066.92|6067.5|6066.8|104
1734527260000|2024-12-18 13:07:40|6067.62|6066.92|6067.75|6067.05|6067.75|6067.05|6067.62|6066.92|8
1734527270000|2024-12-18 13:07:50|6068|6067.3|6068|6067.3|6068|6067.3|6068|6067.3|59
1734527280000|2024-12-18 13:08:00|6067.87|6067.17|6068.25|6067.55|6068.25|6067.55|6067.87|6067.17|175
1734527290000|2024-12-18 13:08:10|6068.12|6067.42|6068.12|6067.42|6068.12|6067.42|6068.12|6067.42|89
1734527300000|2024-12-18 13:08:20|6068|6067.3|6068.12|6067.42|6068.25|6067.55|6068|6067.3|69
1734527310000|2024-12-18 13:08:30|6068|6067.3|6067.75|6067.05|6068|6067.3|6067.75|6067.05|79
1734527320000|2024-12-18 13:08:40|6067.5|6066.8|6067.75|6067.05|6067.75|6067.05|6067.5|6066.8|225
1734527330000|2024-12-18 13:08:50|||||||||14
1734527340000|2024-12-18 13:09:00|6067.87|6067.17|6068|6067.3|6068|6067.3|6067.87|6067.17|23
1734527350000|2024-12-18 13:09:10|6068.12|6067.42|6068.25|6067.55|6068.25|6067.55|6068.12|6067.42|93
1734527360000|2024-12-18 13:09:20|6068.5|6067.8|6068.5|6067.8|6068.5|6067.8|6068.37|6067.67|119
1734527370000|2024-12-18 13:09:30|||||||||31
1734527380000|2024-12-18 13:09:40|6068.37|6067.67|6068.5|6067.8|6068.5|6067.8|6068.37|6067.67|93
1734527390000|2024-12-18 13:09:50|6068.25|6067.55|6068.25|6067.55|6068.25|6067.55|6068.25|6067.55|338
1734527400000|2024-12-18 13:10:00|6068.12|6067.42|6068.25|6067.55|6068.25|6067.55|6068|6067.3|56
1734527410000|2024-12-18 13:10:10|6068.12|6067.42|6068.25|6067.55|6068.25|6067.55|6068.12|6067.42|34
1734527420000|2024-12-18 13:10:20|6068|6067.3|6068|6067.3|6068|6067.3|6068|6067.3|30
1734527430000|2024-12-18 13:10:30|6068.12|6067.42|6068.25|6067.55|6068.25|6067.55|6068.12|6067.42|35
1734527440000|2024-12-18 13:10:40|6068.12|6067.42|6068.25|6067.55|6068.25|6067.55|6068.12|6067.42|14
1734527450000|2024-12-18 13:10:50|6068|6067.3|6068|6067.3|6068|6067.3|6068|6067.3|64
1734527460000|2024-12-18 13:11:00|6068.25|6067.55|6068.5|6067.8|6068.5|6067.8|6068.25|6067.55|49
1734527470000|2024-12-18 13:11:10|6068.75|6068.05|6068.75|6068.05|6068.75|6068.05|6068.62|6067.92|52
1734527480000|2024-12-18 13:11:20|6068.62|6067.92|6068.5|6067.8|6068.75|6068.05|6068.5|6067.8|31
1734527490000|2024-12-18 13:11:30|||||||||1
1734527500000|2024-12-18 13:11:40|||||||||3
1734527510000|2024-12-18 13:11:50|6068.62|6067.92|6068.5|6067.8|6068.62|6067.92|6068.37|6067.67|74
1734527520000|2024-12-18 13:12:00|6068.25|6067.55|6068.5|6067.8|6068.5|6067.8|6068.25|6067.55|83
1734527530000|2024-12-18 13:12:10|6068.62|6067.92|6068.75|6068.05|6068.75|6068.05|6068.62|6067.92|9
1734527540000|2024-12-18 13:12:20|6068.62|6067.92|6068|6067.3|6068.62|6067.92|6068|6067.3|130
1734527550000|2024-12-18 13:12:30|6068.12|6067.42|6068|6067.3|6068.25|6067.55|6068|6067.3|99
1734527560000|2024-12-18 13:12:40|6068.12|6067.42|6068|6067.3|6068.25|6067.55|6068|6067.3|31
1734527570000|2024-12-18 13:12:50|6067.87|6067.17|6067.75|6067.05|6067.87|6067.17|6067.75|6067.05|73
1734527580000|2024-12-18 13:13:00|||||||||24
1734527590000|2024-12-18 13:13:10|||||||||2
1734527600000|2024-12-18 13:13:20|6068|6067.3|6068|6067.3|6068|6067.3|6068|6067.3|90
1734527610000|2024-12-18 13:13:30|6067.87|6067.17|6067.75|6067.05|6067.87|6067.17|6067.75|6067.05|18
1734527620000|2024-12-18 13:13:40|6067.62|6066.92|6067.5|6066.8|6067.62|6066.92|6067.5|6066.8|36
1734527630000|2024-12-18 13:13:50|6067.25|6066.55|6067.5|6066.8|6067.5|6066.8|6067.25|6066.55|28
1734527640000|2024-12-18 13:14:00|6067.37|6066.67|6067.5|6066.8|6067.5|6066.8|6067.37|6066.67|14
1734527650000|2024-12-18 13:14:10|6067.37|6066.67|6067.25|6066.55|6067.37|6066.67|6067.25|6066.55|168
1734527660000|2024-12-18 13:14:20|6067.37|6066.67|6067.25|6066.55|6067.37|6066.67|6067.25|6066.55|17
1734527670000|2024-12-18 13:14:30|6067.5|6066.8|6067.87|6067.17|6068|6067.3|6067.5|6066.8|37
1734527680000|2024-12-18 13:14:40|6067.75|6067.05|6067.75|6067.05|6068|6067.3|6067.75|6067.05|33
1734527690000|2024-12-18 13:14:50|6067.87|6067.17|6067.75|6067.05|6068|6067.3|6067.62|6066.92|41
1734527700000|2024-12-18 13:15:00|6067.5|6066.8|6067.62|6066.92|6067.62|6066.92|6067.5|6066.8|34
1734527710000|2024-12-18 13:15:10|6067.75|6067.05|6067.75|6067.05|6067.75|6067.05|6067.75|6067.05|23
1734527720000|2024-12-18 13:15:20|6067.87|6067.17|6067.75|6067.05|6068|6067.3|6067.75|6067.05|41
1734527730000|2024-12-18 13:15:30|6067.62|6066.92|6067.62|6066.92|6067.75|6067.05|6067.5|6066.8|289
1734527740000|2024-12-18 13:15:40|6067.5|6066.8|6067.5|6066.8|6067.5|6066.8|6067.25|6066.55|80
1734527750000|2024-12-18 13:15:50|6067.37|6066.67|6067.75|6067.05|6067.75|6067.05|6067.25|6066.55|69
1734527760000|2024-12-18 13:16:00|6068|6067.3|6068|6067.3|6068|6067.3|6067.75|6067.05|70
1734527770000|2024-12-18 13:16:10|||||||||4
1734527780000|2024-12-18 13:16:20|6067.87|6067.17|6067.75|6067.05|6068|6067.3|6067.75|6067.05|18
1734527790000|2024-12-18 13:16:30|||||||||14
1734527800000|2024-12-18 13:16:40|6067.25|6066.55|6067.5|6066.8|6067.5|6066.8|6067.25|6066.55|54
1734527810000|2024-12-18 13:16:50|||||||||10
1734527820000|2024-12-18 13:17:00|6067.75|6067.05|6067.75|6067.05|6067.75|6067.05|6067.75|6067.05|43
1734527830000|2024-12-18 13:17:10|6067.5|6066.8|6067.5|6066.8|6067.62|6066.92|6067.5|6066.8|36
1734527840000|2024-12-18 13:17:20|6067.25|6066.55|6067.25|6066.55|6067.25|6066.55|6067.25|6066.55|17
1734527860000|2024-12-18 13:17:40|||||||||7
1734527870000|2024-12-18 13:17:50|||||||||7
1734527880000|2024-12-18 13:18:00|6067|6066.3|6067|6066.3|6067.25|6066.55|6067|6066.3|53
1734527890000|2024-12-18 13:18:10|6066.87|6066.17|6067|6066.3|6067|6066.3|6066.75|6066.05|59
1734527900000|2024-12-18 13:18:20|||||||||22
1734527910000|2024-12-18 13:18:30|6066.87|6066.17|6066.87|6066.17|6066.87|6066.17|6066.75|6066.05|6
1734527920000|2024-12-18 13:18:40|6067|6066.3|6066.75|6066.05|6067|6066.3|6066.75|6066.05|14
1734527930000|2024-12-18 13:18:50|||||||||8
1734527940000|2024-12-18 13:19:00|6066.62|6065.92|6066.75|6066.05|6066.75|6066.05|6066.62|6065.92|52
1734527950000|2024-12-18 13:19:10|6066.62|6065.92|6066.5|6065.8|6066.62|6065.92|6066.5|6065.8|63
1734527960000|2024-12-18 13:19:20|6066.37|6065.67|6066.5|6065.8|6066.5|6065.8|6066.25|6065.55|57
1734527970000|2024-12-18 13:19:30|6066.75|6066.05|6066.5|6065.8|6066.75|6066.05|6066.5|6065.8|42
1734527980000|2024-12-18 13:19:40|6066.62|6065.92|6066.75|6066.05|6066.75|6066.05|6066.5|6065.8|20
1734527990000|2024-12-18 13:19:50|6067|6066.3|6067|6066.3|6067.25|6066.55|6067|6066.3|105
1734528000000|2024-12-18 13:20:00|6066.75|6066.05|6066.75|6066.05|6066.75|6066.05|6066.75|6066.05|42
1734528010000|2024-12-18 13:20:10|||||||||23
1734528020000|2024-12-18 13:20:20|||||||||1
1734528030000|2024-12-18 13:20:30|||||||||24
1734528040000|2024-12-18 13:20:40|6066.5|6065.8|6066.75|6066.05|6066.75|6066.05|6066.5|6065.8|183
1734528050000|2024-12-18 13:20:50|||||||||156
1734528060000|2024-12-18 13:21:00|6066.62|6065.92|6066.5|6065.8|6066.75|6066.05|6066.5|6065.8|32
1734528070000|2024-12-18 13:21:10|||||||||8
1734528080000|2024-12-18 13:21:20|6066.62|6065.92|6066.25|6065.55|6066.62|6065.92|6066.25|6065.55|67
1734528090000|2024-12-18 13:21:30|6066.37|6065.67|6066.75|6066.05|6066.75|6066.05|6066.37|6065.67|83
1734528100000|2024-12-18 13:21:40|6066.87|6066.17|6066.75|6066.05|6067|6066.3|6066.75|6066.05|51
1734528110000|2024-12-18 13:21:50|6066.87|6066.17|6066.75|6066.05|6067|6066.3|6066.75|6066.05|18
1734528120000|2024-12-18 13:22:00|6067|6066.3|6067.5|6066.8|6067.5|6066.8|6067|6066.3|90
1734528130000|2024-12-18 13:22:10|6067.37|6066.67|6066.5|6065.8|6067.37|6066.67|6066.5|6065.8|294
1734528140000|2024-12-18 13:22:20|6066.37|6065.67|6066.5|6065.8|6066.5|6065.8|6066.37|6065.67|13
1734528150000|2024-12-18 13:22:30|6066.37|6065.67|6066.37|6065.67|6066.37|6065.67|6066.25|6065.55|69
1734528160000|2024-12-18 13:22:40|6066.5|6065.8|6066.5|6065.8|6066.5|6065.8|6066.5|6065.8|140
1734528170000|2024-12-18 13:22:50|6066.62|6065.92|6066.5|6065.8|6066.75|6066.05|6066.5|6065.8|15
1734528180000|2024-12-18 13:23:00|6066.75|6066.05|6066.5|6065.8|6066.75|6066.05|6066.5|6065.8|65
1734528190000|2024-12-18 13:23:10|6066.75|6066.05|6066.75|6066.05|6066.75|6066.05|6066.75|6066.05|11
1734528200000|2024-12-18 13:23:20|6066.62|6065.92|6066.75|6066.05|6066.75|6066.05|6066.62|6065.92|82
1734528210000|2024-12-18 13:23:30|6066.87|6066.17|6067|6066.3|6067|6066.3|6066.87|6066.17|28
1734566400000|2024-12-19 00:00:00|5864.88|5864.18|5866.01|5865.31|5866.01|5865.31|5864.51|5863.81|135
1734566410000|2024-12-19 00:00:10|5865.76|5865.06|5865.51|5864.81|5866.51|5865.81|5865.26|5864.56|194
1734566420000|2024-12-19 00:00:20|5865.76|5865.06|5866.01|5865.31|5866.01|5865.31|5865.51|5864.81|66
1734566430000|2024-12-19 00:00:30|5865.88|5865.18|5867.01|5866.31|5867.01|5866.31|5865.88|5865.18|73
1734566440000|2024-12-19 00:00:40|5867.26|5866.56|5866.76|5866.06|5867.51|5866.81|5866.51|5865.81|153
1734566450000|2024-12-19 00:00:50|5867.01|5866.31|5866.26|5865.56|5867.01|5866.31|5866.26|5865.56|137
1734566460000|2024-12-19 00:01:00|5866.38|5865.68|5867.26|5866.56|5867.26|5866.56|5866.26|5865.56|62
1734566470000|2024-12-19 00:01:10|5867.51|5866.81|5866.26|5865.56|5867.51|5866.81|5866.01|5865.31|91
1734566480000|2024-12-19 00:01:20|5866.38|5865.68|5866.01|5865.31|5866.51|5865.81|5865.51|5864.81|54
1734566490000|2024-12-19 00:01:30|5866.13|5865.43|5866.38|5865.68|5866.51|5865.81|5866.13|5865.43|25
1734566500000|2024-12-19 00:01:40|5866.26|5865.56|5866.76|5866.06|5866.76|5866.06|5866.26|5865.56|41
1734566510000|2024-12-19 00:01:50|5866.88|5866.18|5867.01|5866.31|5867.26|5866.56|5866.76|5866.06|72
1734566520000|2024-12-19 00:02:00|5867.13|5866.43|5867.38|5866.68|5867.76|5867.06|5867.13|5866.43|136
1734566530000|2024-12-19 00:02:10|5867.51|5866.81|5867.26|5866.56|5867.51|5866.81|5867.01|5866.31|43
1734566540000|2024-12-19 00:02:20|5867.01|5866.31|5867.13|5866.43|5867.38|5866.68|5867.01|5866.31|29
1734566550000|2024-12-19 00:02:30|5867.26|5866.56|5867.51|5866.81|5867.51|5866.81|5867.13|5866.43|19
1734566560000|2024-12-19 00:02:40|5867.63|5866.93|5867.76|5867.06|5867.76|5867.06|5867.51|5866.81|83
1734566570000|2024-12-19 00:02:50|5867.88|5867.18|5867.76|5867.06|5868.01|5867.31|5867.76|5867.06|145
1734566580000|2024-12-19 00:03:00|5868.01|5867.31|5868.26|5867.56|5868.38|5867.68|5868.01|5867.31|447
1734566590000|2024-12-19 00:03:10|5868.01|5867.31|5867.26|5866.56|5868.26|5867.56|5867.26|5866.56|52
1734566600000|2024-12-19 00:03:20|5867.13|5866.43|5866.26|5865.56|5867.13|5866.43|5866.26|5865.56|41
1734566610000|2024-12-19 00:03:30|5866.01|5865.31|5866.26|5865.56|5866.26|5865.56|5866.01|5865.31|42
1734566620000|2024-12-19 00:03:40|5866.38|5865.68|5866.76|5866.06|5866.76|5866.06|5866.38|5865.68|128
1734566630000|2024-12-19 00:03:50|5866.63|5865.93|5866.51|5865.81|5866.76|5866.06|5866.26|5865.56|33
1734566640000|2024-12-19 00:04:00|5866.76|5866.06|5866.76|5866.06|5866.76|5866.06|5866.63|5865.93|35
1734566650000|2024-12-19 00:04:10|5866.51|5865.81|5867.01|5866.31|5867.26|5866.56|5866.51|5865.81|32
1734566660000|2024-12-19 00:04:20|5866.76|5866.06|5866.76|5866.06|5866.76|5866.06|5866.76|5866.06|26
1734566670000|2024-12-19 00:04:30|5866.88|5866.18|5867.26|5866.56|5867.26|5866.56|5866.88|5866.18|24
1734566680000|2024-12-19 00:04:40|5867.38|5866.68|5867.01|5866.31|5867.38|5866.68|5867.01|5866.31|29
1734566690000|2024-12-19 00:04:50|5866.88|5866.18|5866.76|5866.06|5867.01|5866.31|5866.76|5866.06|48
1734566700000|2024-12-19 00:05:00|5866.88|5866.18|5866.76|5866.06|5867.26|5866.56|5866.76|5866.06|77
1734566710000|2024-12-19 00:05:10|5866.63|5865.93|5866.51|5865.81|5866.63|5865.93|5866.51|5865.81|54
1734566720000|2024-12-19 00:05:20|5866.63|5865.93|5866.63|5865.93|5866.76|5866.06|5866.51|5865.81|26
1734566730000|2024-12-19 00:05:30|5866.51|5865.81|5866.01|5865.31|5866.76|5866.06|5866.01|5865.31|31
1734566740000|2024-12-19 00:05:40|5865.76|5865.06|5865.76|5865.06|5865.88|5865.18|5865.76|5865.06|31
1734566750000|2024-12-19 00:05:50|5865.88|5865.18|5865.51|5864.81|5865.88|5865.18|5865.51|5864.81|17
1734566760000|2024-12-19 00:06:00|5865.76|5865.06|5865.01|5864.31|5865.76|5865.06|5865.01|5864.31|127
1734566770000|2024-12-19 00:06:10|5864.76|5864.06|5864.51|5863.81|5864.76|5864.06|5864.26|5863.56|279
1734566780000|2024-12-19 00:06:20|5864.63|5863.93|5864.76|5864.06|5864.76|5864.06|5864.51|5863.81|26
1734566790000|2024-12-19 00:06:30|5865.26|5864.56|5865.26|5864.56|5865.26|5864.56|5865.01|5864.31|66
1734566800000|2024-12-19 00:06:40|5865.51|5864.81|5865.38|5864.68|5865.51|5864.81|5865.26|5864.56|21
1734566810000|2024-12-19 00:06:50|5865.51|5864.81|5865.13|5864.43|5865.51|5864.81|5865.01|5864.31|6
1734566820000|2024-12-19 00:07:00|5865.01|5864.31|5864.76|5864.06|5865.26|5864.56|5864.76|5864.06|71
1734566830000|2024-12-19 00:07:10|5864.26|5863.56|5864.51|5863.81|5864.51|5863.81|5864.26|5863.56|82
1734566840000|2024-12-19 00:07:20|5864.38|5863.68|5865.01|5864.31|5865.01|5864.31|5864.38|5863.68|150
1734566850000|2024-12-19 00:07:30|5865.13|5864.43|5864.76|5864.06|5865.26|5864.56|5864.76|5864.06|72
1734566860000|2024-12-19 00:07:40|5864.88|5864.18|5864.26|5863.56|5864.88|5864.18|5864.01|5863.31|185
1734566870000|2024-12-19 00:07:50|5864.13|5863.43|5864.26|5863.56|5864.26|5863.56|5863.88|5863.18|85
1734566880000|2024-12-19 00:08:00|5864.38|5863.68|5864.38|5863.68|5864.51|5863.81|5864.38|5863.68|15
1734566890000|2024-12-19 00:08:10|5864.51|5863.81|5864.76|5864.06|5864.76|5864.06|5864.26|5863.56|57
1734566900000|2024-12-19 00:08:20|5864.63|5863.93|5864.51|5863.81|5864.63|5863.93|5864.26|5863.56|48
1734566910000|2024-12-19 00:08:30|5864.26|5863.56|5864.26|5863.56|5864.51|5863.81|5864.26|5863.56|39
1734566920000|2024-12-19 00:08:40|5864.38|5863.68|5864.76|5864.06|5864.76|5864.06|5864.26|5863.56|63
1734566930000|2024-12-19 00:08:50|5864.88|5864.18|5864.51|5863.81|5865.01|5864.31|5864.26|5863.56|171
1734566940000|2024-12-19 00:09:00|5864.76|5864.06|5865.01|5864.31|5865.01|5864.31|5864.76|5864.06|61
1734566950000|2024-12-19 00:09:10|5865.26|5864.56|5865.76|5865.06|5865.88|5865.18|5865.01|5864.31|124
1734566960000|2024-12-19 00:09:20|5865.88|5865.18|5866.26|5865.56|5866.26|5865.56|5865.76|5865.06|57
1734566970000|2024-12-19 00:09:30|5866.51|5865.81|5865.51|5864.81|5866.51|5865.81|5865.26|5864.56|128
1734566980000|2024-12-19 00:09:40|5865.76|5865.06|5865.51|5864.81|5865.88|5865.18|5865.51|5864.81|58
1734566990000|2024-12-19 00:09:50|5865.63|5864.93|5865.76|5865.06|5865.76|5865.06|5865.63|5864.93|22
1734567000000|2024-12-19 00:10:00|5866.01|5865.31|5866.01|5865.31|5866.26|5865.56|5865.76|5865.06|62
1734567010000|2024-12-19 00:10:10|5865.88|5865.18|5866.01|5865.31|5866.01|5865.31|5865.76|5865.06|60
1734567020000|2024-12-19 00:10:20|5865.88|5865.18|5865.76|5865.06|5866.01|5865.31|5865.63|5864.93|68
1734567030000|2024-12-19 00:10:30|5865.38|5864.68|5865.76|5865.06|5865.76|5865.06|5865.26|5864.56|103
1734567040000|2024-12-19 00:10:40|5865.88|5865.18|5865.26|5864.56|5866.01|5865.31|5865.26|5864.56|70
1734567050000|2024-12-19 00:10:50|5865.38|5864.68|5865.76|5865.06|5865.76|5865.06|5865.38|5864.68|60
1734567060000|2024-12-19 00:11:00|5866.01|5865.31|5865.51|5864.81|5866.01|5865.31|5865.51|5864.81|63
1734567070000|2024-12-19 00:11:10|5865.38|5864.68|5865.01|5864.31|5865.51|5864.81|5865.01|5864.31|61
1734567080000|2024-12-19 00:11:20|5865.13|5864.43|5864.76|5864.06|5865.13|5864.43|5864.76|5864.06|45
1734567090000|2024-12-19 00:11:30|5865.01|5864.31|5864.76|5864.06|5865.01|5864.31|5864.76|5864.06|20
1734567100000|2024-12-19 00:11:40|5865.01|5864.31|5865.01|5864.31|5865.01|5864.31|5864.76|5864.06|35
1734567110000|2024-12-19 00:11:50|||||||||56
1734567120000|2024-12-19 00:12:00|5864.76|5864.06|5864.76|5864.06|5864.76|5864.06|5864.51|5863.81|44
1734567130000|2024-12-19 00:12:10|5865.01|5864.31|5865.01|5864.31|5865.01|5864.31|5865.01|5864.31|25
1734567140000|2024-12-19 00:12:20|5864.76|5864.06|5864.76|5864.06|5865.01|5864.31|5864.76|5864.06|43
1734567150000|2024-12-19 00:12:30|5864.88|5864.18|5865.51|5864.81|5865.51|5864.81|5864.88|5864.18|57
1734567160000|2024-12-19 00:12:40|5865.63|5864.93|5865.51|5864.81|5865.76|5865.06|5865.26|5864.56|31
1734567170000|2024-12-19 00:12:50|5865.63|5864.93|5865.76|5865.06|5865.88|5865.18|5865.63|5864.93|57
1734567180000|2024-12-19 00:13:00|5865.88|5865.18|5865.51|5864.81|5866.01|5865.31|5865.51|5864.81|63
1734567190000|2024-12-19 00:13:10|5865.63|5864.93|5866.01|5865.31|5866.26|5865.56|5865.63|5864.93|39
1734567200000|2024-12-19 00:13:20|5866.13|5865.43|5866.26|5865.56|5866.26|5865.56|5866.13|5865.43|33
1734567210000|2024-12-19 00:13:30|5866.51|5865.81|5866.51|5865.81|5866.51|5865.81|5866.38|5865.68|404
1734567220000|2024-12-19 00:13:40|5866.76|5866.06|5866.76|5866.06|5866.76|5866.06|5866.76|5866.06|12
1734567230000|2024-12-19 00:13:50|5866.63|5865.93|5866.76|5866.06|5867.01|5866.31|5866.51|5865.81|118
1734567240000|2024-12-19 00:14:00|5866.88|5866.18|5866.51|5865.81|5867.01|5866.31|5866.51|5865.81|89
1734567250000|2024-12-19 00:14:10|5866.63|5865.93|5866.51|5865.81|5866.76|5866.06|5866.51|5865.81|19
1734567260000|2024-12-19 00:14:20|5866.38|5865.68|5866.76|5866.06|5866.76|5866.06|5866.38|5865.68|9
1734567270000|2024-12-19 00:14:30|5866.63|5865.93|5866.51|5865.81|5866.63|5865.93|5866.51|5865.81|8
1734567290000|2024-12-19 00:14:50|5866.38|5865.68|5866.51|5865.81|5866.51|5865.81|5866.38|5865.68|23
1734567300000|2024-12-19 00:15:00|5866.63|5865.93|5866.51|5865.81|5866.76|5866.06|5866.26|5865.56|67
1734567310000|2024-12-19 00:15:10|5866.76|5866.06|5867.51|5866.81|5867.51|5866.81|5866.76|5866.06|43
1734567320000|2024-12-19 00:15:20|5867.38|5866.68|5867.76|5867.06|5867.76|5867.06|5867.26|5866.56|40
1734567330000|2024-12-19 00:15:30|5867.63|5866.93|5867.51|5866.81|5867.76|5867.06|5867.51|5866.81|20
1734567340000|2024-12-19 00:15:40|5867.63|5866.93|5867.76|5867.06|5868.26|5867.56|5867.51|5866.81|193
1734567350000|2024-12-19 00:15:50|5867.88|5867.18|5868.51|5867.81|5868.51|5867.81|5867.88|5867.18|55
1734567360000|2024-12-19 00:16:00|5868.63|5867.93|5869.01|5868.31|5869.01|5868.31|5868.51|5867.81|78
1734567370000|2024-12-19 00:16:10|5868.88|5868.18|5868.76|5868.06|5869.01|5868.31|5868.76|5868.06|49
1734567380000|2024-12-19 00:16:20|5868.51|5867.81|5868.51|5867.81|5868.76|5868.06|5868.51|5867.81|31
1734567390000|2024-12-19 00:16:30|5868.01|5867.31|5868.88|5868.18|5869.01|5868.31|5868.01|5867.31|63
1734567400000|2024-12-19 00:16:40|5869.01|5868.31|5868.76|5868.06|5869.01|5868.31|5868.76|5868.06|28
1734567410000|2024-12-19 00:16:50|5868.88|5868.18|5868.26|5867.56|5868.88|5868.18|5868.13|5867.43|83
1734567420000|2024-12-19 00:17:00|5868.13|5867.43|5868.51|5867.81|5868.51|5867.81|5868.13|5867.43|27
1734567430000|2024-12-19 00:17:10|5868.38|5867.68|5868.51|5867.81|5868.76|5868.06|5868.38|5867.68|38
1734567440000|2024-12-19 00:17:20|5868.63|5867.93|5868.76|5868.06|5868.76|5868.06|5868.51|5867.81|24
1734567450000|2024-12-19 00:17:30|5868.63|5867.93|5869.01|5868.31|5869.01|5868.31|5868.51|5867.81|31
1734567460000|2024-12-19 00:17:40|5868.88|5868.18|5868.76|5868.06|5868.88|5868.18|5868.76|5868.06|23
1734567470000|2024-12-19 00:17:50|5868.51|5867.81|5868.76|5868.06|5868.76|5868.06|5868.51|5867.81|6
1734567480000|2024-12-19 00:18:00|5869.01|5868.31|5868.88|5868.18|5869.13|5868.43|5868.76|5868.06|65
1734567490000|2024-12-19 00:18:10|5868.76|5868.06|5868.76|5868.06|5868.88|5868.18|5868.51|5867.81|48
1734567500000|2024-12-19 00:18:20|5868.63|5867.93|5868.76|5868.06|5868.76|5868.06|5868.63|5867.93|29
1734567510000|2024-12-19 00:18:30|5868.88|5868.18|5869.01|5868.31|5869.01|5868.31|5868.76|5868.06|22
1734567520000|2024-12-19 00:18:40|5868.76|5868.06|5868.76|5868.06|5868.76|5868.06|5868.76|5868.06|20
1734567530000|2024-12-19 00:18:50|5868.88|5868.18|5868.88|5868.18|5869.01|5868.31|5868.88|5868.18|11
1734567540000|2024-12-19 00:19:00|5868.76|5868.06|5868.51|5867.81|5869.01|5868.31|5868.26|5867.56|44
1734567550000|2024-12-19 00:19:10|5868.38|5867.68|5867.76|5867.06|5868.51|5867.81|5867.76|5867.06|44
1734567560000|2024-12-19 00:19:20|5868.13|5867.43|5868.26|5867.56|5868.26|5867.56|5868.01|5867.31|38
1734567570000|2024-12-19 00:19:30|5868.51|5867.81|5868.51|5867.81|5868.51|5867.81|5868.38|5867.68|21
1734567580000|2024-12-19 00:19:40|5868.26|5867.56|5868.51|5867.81|5868.51|5867.81|5868.26|5867.56|11
1734567590000|2024-12-19 00:19:50|||||||||3
1734567600000|2024-12-19 00:20:00|5868.63|5867.93|5868.51|5867.81|5868.63|5867.93|5868.26|5867.56|8
1734567610000|2024-12-19 00:20:10|5868.76|5868.06|5869.01|5868.31|5869.26|5868.56|5868.51|5867.81|78
1734567620000|2024-12-19 00:20:20|5868.88|5868.18|5869.01|5868.31|5869.01|5868.31|5868.88|5868.18|8
1734567630000|2024-12-19 00:20:30|5868.88|5868.18|5868.76|5868.06|5869.26|5868.56|5868.76|5868.06|36
1734567640000|2024-12-19 00:20:40|5868.38|5867.68|5867.26|5866.56|5868.38|5867.68|5867.26|5866.56|184
1734567650000|2024-12-19 00:20:50|5867.13|5866.43|5867.01|5866.31|5867.13|5866.43|5867.01|5866.31|105
1734567660000|2024-12-19 00:21:00|5867.26|5866.56|5867.26|5866.56|5867.51|5866.81|5867.01|5866.31|115
1734567670000|2024-12-19 00:21:10|5867.01|5866.31|5866.01|5865.31|5867.13|5866.43|5866.01|5865.31|248
1734567680000|2024-12-19 00:21:20|5866.13|5865.43|5866.26|5865.56|5866.26|5865.56|5866.13|5865.43|36
1734567690000|2024-12-19 00:21:30|5866.01|5865.31|5866.26|5865.56|5866.26|5865.56|5866.01|5865.31|191
1734567700000|2024-12-19 00:21:40|5866.76|5866.06|5866.51|5865.81|5867.01|5866.31|5866.51|5865.81|185
1734567710000|2024-12-19 00:21:50|5866.26|5865.56|5867.26|5866.56|5867.26|5866.56|5866.26|5865.56|228
1734567720000|2024-12-19 00:22:00|5867.76|5867.06|5867.26|5866.56|5867.76|5867.06|5867.26|5866.56|86
1734567730000|2024-12-19 00:22:10|||||||||5
1734567740000|2024-12-19 00:22:20|5867.31|5866.61|5866.82|5866.12|5867.36|5866.66|5866.82|5866.12|94
1734567750000|2024-12-19 00:22:30|5866.95|5866.25|5866.7|5866|5866.95|5866.25|5866.7|5866|7
1734567760000|2024-12-19 00:22:40|5866.82|5866.12|5867.07|5866.37|5867.07|5866.37|5866.7|5866|10
1734567770000|2024-12-19 00:22:50|5867.2|5866.5|5867.45|5866.75|5867.45|5866.75|5867.2|5866.5|39
1734567780000|2024-12-19 00:23:00|5867.7|5867|5867.84|5867.14|5867.84|5867.14|5867.45|5866.75|27
1734567790000|2024-12-19 00:23:10|5867.9|5867.2|5867.8|5867.1|5867.9|5867.2|5867.65|5866.95|17
1734567800000|2024-12-19 00:23:20|5867.92|5867.22|5868.04|5867.34|5868.16|5867.46|5867.84|5867.14|15
1734567810000|2024-12-19 00:23:30|5868.16|5867.46|5868.04|5867.34|5868.29|5867.59|5868.04|5867.34|24
1734567820000|2024-12-19 00:23:40|5868.16|5867.46|5868.04|5867.34|5868.29|5867.59|5868.04|5867.34|49
1734567830000|2024-12-19 00:23:50|5868.29|5867.59|5868.29|5867.59|5868.41|5867.71|5868.04|5867.34|57
1734567840000|2024-12-19 00:24:00|5868.41|5867.71|5868.54|5867.84|5868.54|5867.84|5868.29|5867.59|20
1734567850000|2024-12-19 00:24:10|5868.29|5867.59|5868.29|5867.59|5868.29|5867.59|5868.29|5867.59|11
1734567860000|2024-12-19 00:24:20|5868.54|5867.84|5868.04|5867.34|5868.54|5867.84|5868.04|5867.34|40
1734567870000|2024-12-19 00:24:30|5868.16|5867.46|5868.54|5867.84|5868.54|5867.84|5868.16|5867.46|13
1734567880000|2024-12-19 00:24:40|5868.79|5868.09|5869.29|5868.59|5869.29|5868.59|5868.79|5868.09|49
1734567900000|2024-12-19 00:25:00|5869.54|5868.84|5870.04|5869.34|5870.04|5869.34|5869.54|5868.84|42
1734567910000|2024-12-19 00:25:10|5870.16|5869.46|5869.54|5868.84|5870.16|5869.46|5869.41|5868.71|90
1734567920000|2024-12-19 00:25:20|5869.41|5868.71|5869.79|5869.09|5869.79|5869.09|5869.41|5868.71|39
1734567930000|2024-12-19 00:25:30|5869.91|5869.21|5870.04|5869.34|5870.04|5869.34|5869.79|5869.09|8
1734567940000|2024-12-19 00:25:40|5870.16|5869.46|5871.04|5870.34|5871.04|5870.34|5870.16|5869.46|162
1734567950000|2024-12-19 00:25:50|5870.91|5870.21|5871.16|5870.46|5871.29|5870.59|5870.79|5870.09|52
1734567960000|2024-12-19 00:26:00|5871.29|5870.59|5871.54|5870.84|5871.54|5870.84|5871.16|5870.46|30
1734567970000|2024-12-19 00:26:10|5871.66|5870.96|5872.04|5871.34|5872.04|5871.34|5871.54|5870.84|54
1734567980000|2024-12-19 00:26:20|5872.16|5871.46|5872.29|5871.59|5872.29|5871.59|5872.16|5871.46|72
1734567990000|2024-12-19 00:26:30|5872.16|5871.46|5872.04|5871.34|5872.16|5871.46|5871.79|5871.09|90
1734568000000|2024-12-19 00:26:40|5872.16|5871.46|5873.41|5872.71|5873.41|5872.71|5872.16|5871.46|932
1734568010000|2024-12-19 00:26:50|5873.54|5872.84|5873.54|5872.84|5873.54|5872.84|5873.29|5872.59|104
1734568020000|2024-12-19 00:27:00|5873.41|5872.71|5873.54|5872.84|5873.79|5873.09|5873.41|5872.71|50
1734568030000|2024-12-19 00:27:10|5873.41|5872.71|5873.16|5872.46|5873.41|5872.71|5873.04|5872.34|81
1734568040000|2024-12-19 00:27:20|5873.41|5872.71|5873.29|5872.59|5873.54|5872.84|5873.29|5872.59|54
1734568050000|2024-12-19 00:27:30|5873.41|5872.71|5873.79|5873.09|5873.79|5873.09|5873.29|5872.59|76
1734568060000|2024-12-19 00:27:40|5873.91|5873.21|5873.79|5873.09|5874.04|5873.34|5873.79|5873.09|70
1734568070000|2024-12-19 00:27:50|5874.04|5873.34|5874.29|5873.59|5874.29|5873.59|5874.04|5873.34|157
1734568080000|2024-12-19 00:28:00|5874.16|5873.46|5874.29|5873.59|5874.29|5873.59|5874.04|5873.34|31
1734568090000|2024-12-19 00:28:10|5874.04|5873.34|5874.29|5873.59|5874.29|5873.59|5873.91|5873.21|97
1734568100000|2024-12-19 00:28:20|5874.16|5873.46|5874.29|5873.59|5874.29|5873.59|5874.16|5873.46|10
1734568110000|2024-12-19 00:28:30|5874.04|5873.34|5875.29|5874.59|5875.29|5874.59|5874.04|5873.34|181
1734568120000|2024-12-19 00:28:40|5875.16|5874.46|5875.54|5874.84|5875.54|5874.84|5875.04|5874.34|66
1734568130000|2024-12-19 00:28:50|5875.79|5875.09|5876.79|5876.09|5876.79|5876.09|5875.79|5875.09|253
1734568140000|2024-12-19 00:29:00|5876.66|5875.96|5876.79|5876.09|5876.79|5876.09|5876.66|5875.96|98
1734568150000|2024-12-19 00:29:10|5876.54|5875.84|5876.54|5875.84|5876.54|5875.84|5876.54|5875.84|32
1734568160000|2024-12-19 00:29:20|5876.29|5875.59|5876.04|5875.34|5876.29|5875.59|5876.04|5875.34|31
1734568170000|2024-12-19 00:29:30|5876.16|5875.46|5876.29|5875.59|5876.29|5875.59|5876.04|5875.34|30
1734568180000|2024-12-19 00:29:40|5876.41|5875.71|5876.29|5875.59|5876.54|5875.84|5876.29|5875.59|32
1734568200000|2024-12-19 00:30:00|5876.04|5875.34|5876.04|5875.34|5876.29|5875.59|5875.91|5875.21|59
1734568210000|2024-12-19 00:30:10|5876.29|5875.59|5876.54|5875.84|5876.54|5875.84|5876.29|5875.59|49
1734568220000|2024-12-19 00:30:20|5876.41|5875.71|5876.54|5875.84|5876.54|5875.84|5876.29|5875.59|6
1734568230000|2024-12-19 00:30:30|5876.66|5875.96|5877.29|5876.59|5877.79|5877.09|5876.66|5875.96|136
1734568240000|2024-12-19 00:30:40|5877.04|5876.34|5877.54|5876.84|5877.54|5876.84|5877.04|5876.34|46
1734568250000|2024-12-19 00:30:50|5877.66|5876.96|5877.04|5876.34|5877.66|5876.96|5877.04|5876.34|40
1734568260000|2024-12-19 00:31:00|5876.91|5876.21|5877.29|5876.59|5877.29|5876.59|5876.79|5876.09|49
1734568270000|2024-12-19 00:31:10|5877.16|5876.46|5876.79|5876.09|5877.29|5876.59|5876.79|5876.09|30
1734568280000|2024-12-19 00:31:20|5876.54|5875.84|5876.54|5875.84|5876.79|5876.09|5876.29|5875.59|69
1734568290000|2024-12-19 00:31:30|5876.41|5875.71|5876.54|5875.84|5876.66|5875.96|5876.29|5875.59|16
1734568300000|2024-12-19 00:31:40|5876.66|5875.96|5876.66|5875.96|5876.79|5876.09|5876.54|5875.84|108
1734568310000|2024-12-19 00:31:50|5876.79|5876.09|5876.54|5875.84|5876.79|5876.09|5876.04|5875.34|106
1734568320000|2024-12-19 00:32:00|5876.79|5876.09|5876.04|5875.34|5876.79|5876.09|5876.04|5875.34|40
1734568330000|2024-12-19 00:32:10|5876.29|5875.59|5876.04|5875.34|5876.29|5875.59|5876.04|5875.34|19
1734568340000|2024-12-19 00:32:20|5875.91|5875.21|5875.29|5874.59|5875.91|5875.21|5875.16|5874.46|50
1734568350000|2024-12-19 00:32:30|5875.54|5874.84|5875.66|5874.96|5875.66|5874.96|5875.29|5874.59|40
1734568360000|2024-12-19 00:32:40|5875.54|5874.84|5875.04|5874.34|5875.79|5875.09|5875.04|5874.34|34
1734568370000|2024-12-19 00:32:50|5874.79|5874.09|5873.79|5873.09|5874.79|5874.09|5873.79|5873.09|92
1734568380000|2024-12-19 00:33:00|5873.54|5872.84|5874.29|5873.59|5874.29|5873.59|5873.54|5872.84|60
1734568390000|2024-12-19 00:33:10|5874.54|5873.84|5874.91|5874.21|5874.91|5874.21|5874.29|5873.59|82
1734568400000|2024-12-19 00:33:20|5875.04|5874.34|5874.79|5874.09|5875.04|5874.34|5874.79|5874.09|19
1734568410000|2024-12-19 00:33:30|||||||||12
1734568420000|2024-12-19 00:33:40|5874.66|5873.96|5874.54|5873.84|5874.79|5874.09|5874.54|5873.84|23
1734568430000|2024-12-19 00:33:50|5874.66|5873.96|5875.04|5874.34|5875.04|5874.34|5874.66|5873.96|68
1734568440000|2024-12-19 00:34:00|5874.91|5874.21|5874.79|5874.09|5875.04|5874.34|5874.79|5874.09|31
1734568450000|2024-12-19 00:34:10|5874.91|5874.21|5875.79|5875.09|5875.79|5875.09|5874.91|5874.21|74
1734568460000|2024-12-19 00:34:20|5875.54|5874.84|5875.54|5874.84|5875.54|5874.84|5875.54|5874.84|5
1734568470000|2024-12-19 00:34:30|5875.29|5874.59|5875.29|5874.59|5875.29|5874.59|5875.29|5874.59|23
1734568480000|2024-12-19 00:34:40|5875.41|5874.71|5875.79|5875.09|5875.79|5875.09|5875.41|5874.71|9
1734568490000|2024-12-19 00:34:50|5875.54|5874.84|5875.79|5875.09|5876.04|5875.34|5875.54|5874.84|37
1734568500000|2024-12-19 00:35:00|5875.91|5875.21|5875.79|5875.09|5876.04|5875.34|5875.79|5875.09|9
1734568510000|2024-12-19 00:35:10|5876.04|5875.34|5875.79|5875.09|5876.04|5875.34|5875.79|5875.09|52
1734568520000|2024-12-19 00:35:20|5875.91|5875.21|5876.54|5875.84|5876.54|5875.84|5875.91|5875.21|29
1734568530000|2024-12-19 00:35:30|5876.41|5875.71|5876.29|5875.59|5876.54|5875.84|5876.29|5875.59|25
1734568540000|2024-12-19 00:35:40|5876.54|5875.84|5876.41|5875.71|5876.54|5875.84|5876.29|5875.59|10
1734568550000|2024-12-19 00:35:50|5876.29|5875.59|5876.29|5875.59|5876.29|5875.59|5876.04|5875.34|47
1734568560000|2024-12-19 00:36:00|5876.41|5875.71|5876.29|5875.59|5876.54|5875.84|5876.29|5875.59|43
1734568570000|2024-12-19 00:36:10|5876.41|5875.71|5876.54|5875.84|5876.54|5875.84|5876.41|5875.71|3
1734568580000|2024-12-19 00:36:20|5876.41|5875.71|5876.29|5875.59|5876.54|5875.84|5876.29|5875.59|9
1734568590000|2024-12-19 00:36:30|5876.16|5875.46|5876.29|5875.59|5876.29|5875.59|5876.16|5875.46|34
1734568600000|2024-12-19 00:36:40|5876.16|5875.46|5876.04|5875.34|5876.29|5875.59|5876.04|5875.34|5
1734568610000|2024-12-19 00:36:50|5876.16|5875.46|5876.04|5875.34|5876.16|5875.46|5875.79|5875.09|15
1734568620000|2024-12-19 00:37:00|5876.16|5875.46|5876.54|5875.84|5876.54|5875.84|5876.16|5875.46|55
1734568630000|2024-12-19 00:37:10|5877.29|5876.59|5877.04|5876.34|5877.29|5876.59|5877.04|5876.34|34
1734568640000|2024-12-19 00:37:20|5876.79|5876.09|5877.29|5876.59|5877.54|5876.84|5876.79|5876.09|122
1734568650000|2024-12-19 00:37:30|5877.41|5876.71|5877.79|5877.09|5877.79|5877.09|5877.41|5876.71|65
1734568660000|2024-12-19 00:37:40|5877.66|5876.96|5877.79|5877.09|5877.79|5877.09|5877.54|5876.84|17
1734568670000|2024-12-19 00:37:50|5877.54|5876.84|5877.79|5877.09|5877.79|5877.09|5877.54|5876.84|52
1734568680000|2024-12-19 00:38:00|5877.91|5877.21|5877.79|5877.09|5878.04|5877.34|5877.79|5877.09|39
1734568690000|2024-12-19 00:38:10|5877.54|5876.84|5876.54|5875.84|5877.54|5876.84|5876.54|5875.84|87
1734568700000|2024-12-19 00:38:20|5876.66|5875.96|5876.79|5876.09|5876.79|5876.09|5876.29|5875.59|42
1734568710000|2024-12-19 00:38:30|5876.91|5876.21|5876.79|5876.09|5877.04|5876.34|5876.66|5875.96|17
1734568720000|2024-12-19 00:38:40|||||||||16
1734568730000|2024-12-19 00:38:50|5876.91|5876.21|5876.79|5876.09|5877.04|5876.34|5876.79|5876.09|19
1734568740000|2024-12-19 00:39:00|5876.91|5876.21|5877.54|5876.84|5877.54|5876.84|5876.79|5876.09|32
1734568750000|2024-12-19 00:39:10|5877.41|5876.71|5876.79|5876.09|5877.54|5876.84|5876.79|5876.09|56
1734568760000|2024-12-19 00:39:20|5877.04|5876.34|5877.04|5876.34|5877.04|5876.34|5876.79|5876.09|15
1734568770000|2024-12-19 00:39:30|5876.91|5876.21|5876.29|5875.59|5876.91|5876.21|5876.29|5875.59|19
1734568780000|2024-12-19 00:39:40|5876.16|5875.46|5875.54|5874.84|5876.16|5875.46|5875.54|5874.84|50
1734568790000|2024-12-19 00:39:50|5876.16|5875.46|5876.04|5875.34|5876.16|5875.46|5876.04|5875.34|196
1734568800000|2024-12-19 00:40:00|5875.91|5875.21|5875.79|5875.09|5876.04|5875.34|5875.79|5875.09|21
1734568810000|2024-12-19 00:40:10|5875.54|5874.84|5876.29|5875.59|5876.54|5875.84|5875.54|5874.84|93
1734568820000|2024-12-19 00:40:20|||||||||1
1734568830000|2024-12-19 00:40:30|5876.54|5875.84|5876.54|5875.84|5876.79|5876.09|5876.54|5875.84|55
1734568840000|2024-12-19 00:40:40|5876.66|5875.96|5877.06|5876.36|5877.06|5876.36|5876.54|5875.84|20
1734568850000|2024-12-19 00:40:50|5877.11|5876.41|5877.07|5876.37|5877.11|5876.41|5876.86|5876.16|94
1734568860000|2024-12-19 00:41:00|5876.82|5876.12|5877.07|5876.37|5877.07|5876.37|5876.82|5876.12|33
1734568870000|2024-12-19 00:41:10|5876.94|5876.24|5876.82|5876.12|5876.94|5876.24|5876.82|5876.12|0
1734568880000|2024-12-19 00:41:20|5876.94|5876.24|5877.32|5876.62|5877.32|5876.62|5876.94|5876.24|30
1734568890000|2024-12-19 00:41:30|5877.44|5876.74|5878.57|5877.87|5878.57|5877.87|5877.32|5876.62|98
1734568900000|2024-12-19 00:41:40|5878.32|5877.62|5878.32|5877.62|5878.32|5877.62|5878.32|5877.62|11
1734568910000|2024-12-19 00:41:50|5878.19|5877.49|5878.07|5877.37|5878.19|5877.49|5878.07|5877.37|32
1734568920000|2024-12-19 00:42:00|5878.19|5877.49|5878.32|5877.62|5878.32|5877.62|5878.19|5877.49|5
1734568930000|2024-12-19 00:42:10|5878.19|5877.49|5877.44|5876.74|5878.32|5877.62|5877.44|5876.74|43
1734568940000|2024-12-19 00:42:20|5877.57|5876.87|5878.32|5877.62|5878.32|5877.62|5877.44|5876.74|42
1734568950000|2024-12-19 00:42:30|5878.57|5877.87|5878.69|5877.99|5878.82|5878.12|5878.44|5877.74|31
1734568960000|2024-12-19 00:42:40|5878.82|5878.12|5878.82|5878.12|5878.82|5878.12|5878.57|5877.87|9
1734568970000|2024-12-19 00:42:50|5878.57|5877.87|5878.32|5877.62|5878.69|5877.99|5878.32|5877.62|33
1734568980000|2024-12-19 00:43:00|5878.44|5877.74|5878.32|5877.62|5878.44|5877.74|5878.32|5877.62|16
1734568990000|2024-12-19 00:43:10|5878.44|5877.74|5878.32|5877.62|5878.57|5877.87|5878.32|5877.62|11
1734569000000|2024-12-19 00:43:20|5878.44|5877.74|5878.44|5877.74|5878.57|5877.87|5878.44|5877.74|11
1734569010000|2024-12-19 00:43:30|5878.32|5877.62|5878.57|5877.87|5878.57|5877.87|5878.32|5877.62|16
1734569020000|2024-12-19 00:43:40|5878.69|5877.99|5878.76|5878.06|5878.9|5878.2|5878.44|5877.74|100
1734569030000|2024-12-19 00:43:50|5878.64|5877.94|5878.91|5878.21|5879.05|5878.35|5878.64|5877.94|10
1734569040000|2024-12-19 00:44:00|5879.03|5878.33|5878.85|5878.15|5879.03|5878.33|5878.74|5878.04|25
1734569050000|2024-12-19 00:44:10|5878.72|5878.02|5878.6|5877.9|5878.72|5878.02|5878.6|5877.9|15
1734569060000|2024-12-19 00:44:20|5878.1|5877.4|5878.1|5877.4|5878.1|5877.4|5878.1|5877.4|31
1734569070000|2024-12-19 00:44:30|||||||||22
1734569080000|2024-12-19 00:44:40|5878.22|5877.52|5878.35|5877.65|5878.35|5877.65|5878.22|5877.52|7
1734569090000|2024-12-19 00:44:50|5878.22|5877.52|5878.1|5877.4|5878.22|5877.52|5877.85|5877.15|13
1734569100000|2024-12-19 00:45:00|5877.97|5877.27|5878.35|5877.65|5878.35|5877.65|5877.97|5877.27|8
1734569110000|2024-12-19 00:45:10|||||||||9
1734569120000|2024-12-19 00:45:20|||||||||15
1734569140000|2024-12-19 00:45:40|5878.1|5877.4|5877.85|5877.15|5878.6|5877.9|5877.85|5877.15|80
1734569150000|2024-12-19 00:45:50|||||||||87
1734569160000|2024-12-19 00:46:00|||||||||3
1734569170000|2024-12-19 00:46:10|5878.1|5877.4|5877.85|5877.15|5878.1|5877.4|5877.85|5877.15|63
1734569180000|2024-12-19 00:46:20|5878.1|5877.4|5878.1|5877.4|5878.22|5877.52|5878.1|5877.4|32
1734569190000|2024-12-19 00:46:30|5877.97|5877.27|5878.1|5877.4|5878.1|5877.4|5877.85|5877.15|7
1734569200000|2024-12-19 00:46:40|5878.22|5877.52|5878.22|5877.52|5878.35|5877.65|5878.22|5877.52|6
1734569210000|2024-12-19 00:46:50|5878.1|5877.4|5878.35|5877.65|5878.35|5877.65|5878.1|5877.4|6
1734569220000|2024-12-19 00:47:00|5878.6|5877.9|5878.6|5877.9|5878.85|5878.15|5878.6|5877.9|36
1734569230000|2024-12-19 00:47:10|5878.35|5877.65|5878.35|5877.65|5878.6|5877.9|5878.35|5877.65|44
1734569240000|2024-12-19 00:47:20|5878.1|5877.4|5878.1|5877.4|5878.1|5877.4|5877.85|5877.15|34
1734569250000|2024-12-19 00:47:30|5877.97|5877.27|5878.1|5877.4|5878.1|5877.4|5877.97|5877.27|10
1734569260000|2024-12-19 00:47:40|5877.85|5877.15|5877.6|5876.9|5877.85|5877.15|5877.6|5876.9|26
1734569270000|2024-12-19 00:47:50|5877.72|5877.02|5877.72|5877.02|5877.85|5877.15|5877.6|5876.9|52
1734569280000|2024-12-19 00:48:00|5877.85|5877.15|5877.1|5876.4|5877.85|5877.15|5877.1|5876.4|27
1734569290000|2024-12-19 00:48:10|5877.35|5876.65|5877.1|5876.4|5877.35|5876.65|5877.1|5876.4|22
1734569300000|2024-12-19 00:48:20|5877.22|5876.52|5877.35|5876.65|5877.35|5876.65|5877.22|5876.52|26
1734569310000|2024-12-19 00:48:30|5877.47|5876.77|5877.85|5877.15|5877.85|5877.15|5877.47|5876.77|24
1734569320000|2024-12-19 00:48:40|5877.97|5877.27|5877.85|5877.15|5878.22|5877.52|5877.85|5877.15|39
1734569330000|2024-12-19 00:48:50|5877.72|5877.02|5877.35|5876.65|5877.85|5877.15|5877.35|5876.65|21
1734569340000|2024-12-19 00:49:00|5877.47|5876.77|5877.35|5876.65|5877.47|5876.77|5877.35|5876.65|16
1734569350000|2024-12-19 00:49:10|5877.47|5876.77|5877.6|5876.9|5877.6|5876.9|5877.35|5876.65|12
1734569360000|2024-12-19 00:49:20|5877.72|5877.02|5877.97|5877.27|5878.1|5877.4|5877.72|5877.02|14
1734569370000|2024-12-19 00:49:30|5877.35|5876.65|5877.85|5877.15|5878.1|5877.4|5877.1|5876.4|82
1734569380000|2024-12-19 00:49:40|5877.72|5877.02|5877.85|5877.15|5877.85|5877.15|5877.72|5877.02|6
1734569390000|2024-12-19 00:49:50|5877.72|5877.02|5877.35|5876.65|5877.72|5877.02|5877.35|5876.65|29
1734569400000|2024-12-19 00:50:00|5877.1|5876.4|5877.35|5876.65|5877.35|5876.65|5877.1|5876.4|15
1734569420000|2024-12-19 00:50:20|||||||||24
1734569430000|2024-12-19 00:50:30|5877.47|5876.77|5877.6|5876.9|5877.6|5876.9|5877.47|5876.77|25
1734569440000|2024-12-19 00:50:40|5877.72|5877.02|5877.35|5876.65|5877.72|5877.02|5877.35|5876.65|30
1734569450000|2024-12-19 00:50:50|5877.1|5876.4|5877.1|5876.4|5877.1|5876.4|5877.1|5876.4|10
1734569460000|2024-12-19 00:51:00|5876.97|5876.27|5876.85|5876.15|5876.97|5876.27|5876.6|5875.9|87
1734569470000|2024-12-19 00:51:10|5876.72|5876.02|5876.6|5875.9|5876.72|5876.02|5876.6|5875.9|9
1734569480000|2024-12-19 00:51:20|5876.47|5875.77|5876.35|5875.65|5876.47|5875.77|5876.1|5875.4|47
1734569490000|2024-12-19 00:51:30|5876.6|5875.9|5876.6|5875.9|5876.6|5875.9|5876.6|5875.9|21
1734569500000|2024-12-19 00:51:40|5876.72|5876.02|5876.6|5875.9|5876.72|5876.02|5876.6|5875.9|15
1734569510000|2024-12-19 00:51:50|5876.35|5875.65|5876.6|5875.9|5876.6|5875.9|5876.22|5875.52|40
1734569520000|2024-12-19 00:52:00|5876.85|5876.15|5876.85|5876.15|5876.85|5876.15|5876.6|5875.9|9
1734569530000|2024-12-19 00:52:10|5876.72|5876.02|5875.85|5875.15|5876.72|5876.02|5875.6|5874.9|132
1734569540000|2024-12-19 00:52:20|5876.1|5875.4|5875.6|5874.9|5876.1|5875.4|5875.6|5874.9|110
1734569550000|2024-12-19 00:52:30|5875.85|5875.15|5875.85|5875.15|5876.1|5875.4|5875.6|5874.9|105
1734569560000|2024-12-19 00:52:40|5875.72|5875.02|5875.6|5874.9|5875.85|5875.15|5875.6|5874.9|42
1734569570000|2024-12-19 00:52:50|5875.35|5874.65|5875.6|5874.9|5875.6|5874.9|5875.35|5874.65|47
1734569580000|2024-12-19 00:53:00|5875.47|5874.77|5875.6|5874.9|5875.6|5874.9|5875.35|5874.65|26
1734569590000|2024-12-19 00:53:10|5875.47|5874.77|5876.35|5875.65|5876.35|5875.65|5875.47|5874.77|89
1734569600000|2024-12-19 00:53:20|5876.22|5875.52|5876.1|5875.4|5876.35|5875.65|5876.1|5875.4|18
1734569610000|2024-12-19 00:53:30|5876.22|5875.52|5876.1|5875.4|5876.22|5875.52|5875.85|5875.15|20
1734569620000|2024-12-19 00:53:40|5875.97|5875.27|5876.1|5875.4|5876.1|5875.4|5875.85|5875.15|11
1734569630000|2024-12-19 00:53:50|5876.85|5876.15|5876.6|5875.9|5876.85|5876.15|5876.6|5875.9|41
1734569640000|2024-12-19 00:54:00|5876.85|5876.15|5877.1|5876.4|5877.1|5876.4|5876.85|5876.15|29
1734569650000|2024-12-19 00:54:10|5876.85|5876.15|5877.1|5876.4|5877.1|5876.4|5876.85|5876.15|69
1734569660000|2024-12-19 00:54:20|||||||||2
1734569670000|2024-12-19 00:54:30|5876.97|5876.27|5877.1|5876.4|5877.1|5876.4|5876.85|5876.15|19
1734569680000|2024-12-19 00:54:40|5876.85|5876.15|5876.85|5876.15|5876.85|5876.15|5876.85|5876.15|2
1734569690000|2024-12-19 00:54:50|5876.97|5876.27|5877.35|5876.65|5877.35|5876.65|5876.97|5876.27|49
1734569700000|2024-12-19 00:55:00|5877.22|5876.52|5876.85|5876.15|5877.22|5876.52|5876.85|5876.15|36
1734569710000|2024-12-19 00:55:10|5876.97|5876.27|5876.97|5876.27|5877.1|5876.4|5876.85|5876.15|48
1734569720000|2024-12-19 00:55:20|5877.1|5876.4|5877.35|5876.65|5877.35|5876.65|5877.1|5876.4|17
1734569730000|2024-12-19 00:55:30|5877.1|5876.4|5877.35|5876.65|5877.35|5876.65|5876.85|5876.15|75
1734569740000|2024-12-19 00:55:40|||||||||1
1734569750000|2024-12-19 00:55:50|5877.47|5876.77|5877.35|5876.65|5877.6|5876.9|5877.1|5876.4|46
1734569760000|2024-12-19 00:56:00|5877.22|5876.52|5877.1|5876.4|5877.35|5876.65|5877.1|5876.4|21
1734569770000|2024-12-19 00:56:10|5877.22|5876.52|5877.1|5876.4|5877.22|5876.52|5877.1|5876.4|20
1734569780000|2024-12-19 00:56:20|5877.22|5876.52|5877.1|5876.4|5877.22|5876.52|5877.1|5876.4|7
1734569790000|2024-12-19 00:56:30|5877.22|5876.52|5877.35|5876.65|5877.35|5876.65|5877.22|5876.52|12
1734569800000|2024-12-19 00:56:40|5877.47|5876.77|5877.35|5876.65|5877.47|5876.77|5877.1|5876.4|35
1734569810000|2024-12-19 00:56:50|5877.47|5876.77|5877.1|5876.4|5877.6|5876.9|5877.1|5876.4|71
1734569820000|2024-12-19 00:57:00|5877.35|5876.65|5876.85|5876.15|5877.35|5876.65|5876.85|5876.15|80
1734569830000|2024-12-19 00:57:10|5876.97|5876.27|5877.1|5876.4|5877.1|5876.4|5876.97|5876.27|13
1734569840000|2024-12-19 00:57:20|||||||||8
1734569850000|2024-12-19 00:57:30|5877.35|5876.65|5877.1|5876.4|5877.35|5876.65|5876.97|5876.27|26
1734569860000|2024-12-19 00:57:40|5877.22|5876.52|5877.1|5876.4|5877.22|5876.52|5877.1|5876.4|29
1734569870000|2024-12-19 00:57:50|5877.22|5876.52|5877.6|5876.9|5877.6|5876.9|5877.22|5876.52|30
1734569880000|2024-12-19 00:58:00|5877.47|5876.77|5877.6|5876.9|5877.85|5877.15|5877.35|5876.65|57
1734569890000|2024-12-19 00:58:10|5877.35|5876.65|5877.85|5877.15|5877.85|5877.15|5877.35|5876.65|36
1734569900000|2024-12-19 00:58:20|5877.72|5877.02|5878.1|5877.4|5878.35|5877.65|5877.72|5877.02|88
1734569910000|2024-12-19 00:58:30|5878.35|5877.65|5877.72|5877.02|5878.35|5877.65|5877.72|5877.02|75
1734569920000|2024-12-19 00:58:40|5877.6|5876.9|5878.1|5877.4|5878.1|5877.4|5877.6|5876.9|45
1734569930000|2024-12-19 00:58:50|5878.22|5877.52|5878.35|5877.65|5878.35|5877.65|5878.1|5877.4|17
1734569940000|2024-12-19 00:59:00|5878.1|5877.4|5877.6|5876.9|5878.22|5877.52|5877.35|5876.65|105
1734569950000|2024-12-19 00:59:10|||||||||4
1734569960000|2024-12-19 00:59:20|5877.72|5877.02|5878.1|5877.4|5878.1|5877.4|5877.72|5877.02|42
1734569970000|2024-12-19 00:59:30|5877.97|5877.27|5878.35|5877.65|5878.35|5877.65|5877.97|5877.27|78
1734569980000|2024-12-19 00:59:40|5878.6|5877.9|5878.1|5877.4|5878.6|5877.9|5878.1|5877.4|35
1734569990000|2024-12-19 00:59:50|5878.22|5877.52|5878.35|5877.65|5878.35|5877.65|5878.22|5877.52|17
1734570000000|2024-12-19 01:00:00|5878.47|5877.77|5878.6|5877.9|5879.6|5878.9|5878.1|5877.4|333
1734570010000|2024-12-19 01:00:10|5878.35|5877.65|5878.35|5877.65|5878.6|5877.9|5878.1|5877.4|100
1734570020000|2024-12-19 01:00:20|5878.47|5877.77|5878.85|5878.15|5878.85|5878.15|5878.47|5877.77|83
1734570030000|2024-12-19 01:00:30|5878.72|5878.02|5878.97|5878.27|5879.35|5878.65|5878.72|5878.02|138
1734570040000|2024-12-19 01:00:40|5878.85|5878.15|5880.1|5879.4|5880.35|5879.65|5878.85|5878.15|152
1734570050000|2024-12-19 01:00:50|5879.97|5879.27|5880.35|5879.65|5880.6|5879.9|5879.85|5879.15|109
1734570060000|2024-12-19 01:01:00|5880.47|5879.77|5880.35|5879.65|5880.6|5879.9|5879.85|5879.15|126
1734570070000|2024-12-19 01:01:10|5880.47|5879.77|5880.35|5879.65|5880.6|5879.9|5880.35|5879.65|67
1734570080000|2024-12-19 01:01:20|5880.1|5879.4|5880.35|5879.65|5880.35|5879.65|5879.85|5879.15|74
1734570090000|2024-12-19 01:01:30|5880.47|5879.77|5880.35|5879.65|5880.47|5879.77|5879.85|5879.15|141
1734570100000|2024-12-19 01:01:40|5879.85|5879.15|5878.6|5877.9|5879.85|5879.15|5878.6|5877.9|191
1734570110000|2024-12-19 01:01:50|5878.35|5877.65|5879.1|5878.4|5879.35|5878.65|5878.35|5877.65|129
1734570120000|2024-12-19 01:02:00|5879.22|5878.52|5878.85|5878.15|5879.35|5878.65|5878.6|5877.9|64
1734570130000|2024-12-19 01:02:10|5878.72|5878.02|5879.1|5878.4|5879.1|5878.4|5878.6|5877.9|55
1734570140000|2024-12-19 01:02:20|5878.97|5878.27|5878.85|5878.15|5879.1|5878.4|5878.6|5877.9|42
1734570150000|2024-12-19 01:02:30|5878.6|5877.9|5878.85|5878.15|5878.85|5878.15|5878.6|5877.9|6
1734570160000|2024-12-19 01:02:40|5878.72|5878.02|5878.35|5877.65|5878.72|5878.02|5878.35|5877.65|16
1734570170000|2024-12-19 01:02:50|5878.1|5877.4|5878.22|5877.52|5878.35|5877.65|5878.1|5877.4|36
1734570180000|2024-12-19 01:03:00|5878.35|5877.65|5878.85|5878.15|5879.1|5878.4|5877.85|5877.15|88
1734570190000|2024-12-19 01:03:10|5879.1|5878.4|5879.35|5878.65|5879.35|5878.65|5878.97|5878.27|61
1734570200000|2024-12-19 01:03:20|||||||||2
1734570210000|2024-12-19 01:03:30|5879.1|5878.4|5879.6|5878.9|5879.6|5878.9|5879.1|5878.4|41
1734570220000|2024-12-19 01:03:40|5879.35|5878.65|5879.35|5878.65|5879.35|5878.65|5879.35|5878.65|16
1734570230000|2024-12-19 01:03:50|5879.47|5878.77|5879.72|5879.02|5879.72|5879.02|5879.35|5878.65|11
1734570240000|2024-12-19 01:04:00|5879.85|5879.15|5879.85|5879.15|5880.1|5879.4|5879.85|5879.15|68
1734570250000|2024-12-19 01:04:10|5879.6|5878.9|5879.6|5878.9|5879.6|5878.9|5879.1|5878.4|88
1734570260000|2024-12-19 01:04:20|||||||||3
1734570270000|2024-12-19 01:04:30|5879.72|5879.02|5879.85|5879.15|5879.85|5879.15|5879.6|5878.9|49
1734570280000|2024-12-19 01:04:40|||||||||3
1734570290000|2024-12-19 01:04:50|5879.72|5879.02|5879.6|5878.9|5879.85|5879.15|5879.6|5878.9|35
1734570300000|2024-12-19 01:05:00|5879.72|5879.02|5879.85|5879.15|5880.35|5879.65|5879.72|5879.02|204
1734570310000|2024-12-19 01:05:10|5880.1|5879.4|5880.1|5879.4|5880.1|5879.4|5879.85|5879.15|21
1734570320000|2024-12-19 01:05:20|5879.85|5879.15|5879.85|5879.15|5879.85|5879.15|5879.85|5879.15|3
1734570330000|2024-12-19 01:05:30|5879.97|5879.27|5880.6|5879.9|5880.6|5879.9|5879.97|5879.27|198
1734570340000|2024-12-19 01:05:40|5880.85|5880.15|5880.85|5880.15|5881.1|5880.4|5880.72|5880.02|111
1734570350000|2024-12-19 01:05:50|5880.72|5880.02|5880.97|5880.27|5880.97|5880.27|5880.72|5880.02|31
1734570360000|2024-12-19 01:06:00|5881.1|5880.4|5880.85|5880.15|5881.1|5880.4|5880.72|5880.02|46
1734570370000|2024-12-19 01:06:10|5880.6|5879.9|5881.35|5880.65|5881.35|5880.65|5880.6|5879.9|75
1734570380000|2024-12-19 01:06:20|5881.22|5880.52|5881.35|5880.65|5881.35|5880.65|5881.22|5880.52|59
1734570390000|2024-12-19 01:06:30|5881.6|5880.9|5881.6|5880.9|5881.6|5880.9|5881.35|5880.65|82
1734570400000|2024-12-19 01:06:40|5881.47|5880.77|5881.6|5880.9|5881.6|5880.9|5881.35|5880.65|69
1734570410000|2024-12-19 01:06:50|5881.47|5880.77|5881.6|5880.9|5881.6|5880.9|5881.35|5880.65|17
1734570420000|2024-12-19 01:07:00|5881.85|5881.15|5881.6|5880.9|5881.85|5881.15|5881.35|5880.65|113
1734570430000|2024-12-19 01:07:10|5881.47|5880.77|5881.6|5880.9|5881.85|5881.15|5881.47|5880.77|47
1734570440000|2024-12-19 01:07:20|5881.72|5881.02|5881.6|5880.9|5881.85|5881.15|5881.6|5880.9|120
1734570450000|2024-12-19 01:07:30|5881.1|5880.4|5881.35|5880.65|5881.35|5880.65|5880.85|5880.15|114
1734570460000|2024-12-19 01:07:40|5881.47|5880.77|5881.6|5880.9|5881.6|5880.9|5881.47|5880.77|26
1734570480000|2024-12-19 01:08:00|5881.35|5880.65|5881.6|5880.9|5881.72|5881.02|5881.35|5880.65|40
1734570500000|2024-12-19 01:08:20|5881.72|5881.02|5881.6|5880.9|5881.85|5881.15|5881.6|5880.9|20
1734570510000|2024-12-19 01:08:30|5881.35|5880.65|5881.6|5880.9|5881.6|5880.9|5881.35|5880.65|43
1734570520000|2024-12-19 01:08:40|5881.35|5880.65|5881.1|5880.4|5881.35|5880.65|5881.1|5880.4|19
1734570530000|2024-12-19 01:08:50|5881.22|5880.52|5881.6|5880.9|5881.6|5880.9|5881.22|5880.52|28
1734570540000|2024-12-19 01:09:00|5881.35|5880.65|5881.35|5880.65|5881.35|5880.65|5881.35|5880.65|41
1734570550000|2024-12-19 01:09:10|5881.6|5880.9|5881.6|5880.9|5881.6|5880.9|5881.6|5880.9|25
1734570560000|2024-12-19 01:09:20|5881.85|5881.15|5882.1|5881.4|5882.1|5881.4|5881.85|5881.15|92
1734570570000|2024-12-19 01:09:30|5882.22|5881.52|5882.35|5881.65|5882.35|5881.65|5882.1|5881.4|44
1734570580000|2024-12-19 01:09:40|5882.22|5881.52|5882.35|5881.65|5882.35|5881.65|5882.22|5881.52|44
1734570590000|2024-12-19 01:09:50|5882.22|5881.52|5882.35|5881.65|5882.35|5881.65|5882.22|5881.52|28
1734570600000|2024-12-19 01:10:00|5882.47|5881.77|5882.85|5882.15|5882.85|5882.15|5882.47|5881.77|223
1734570610000|2024-12-19 01:10:10|5882.72|5882.02|5882.85|5882.15|5882.85|5882.15|5882.6|5881.9|26
1734570620000|2024-12-19 01:10:20|||||||||9
1734570630000|2024-12-19 01:10:30|5882.72|5882.02|5882.6|5881.9|5882.85|5882.15|5882.6|5881.9|45
1734570640000|2024-12-19 01:10:40|5882.85|5882.15|5882.85|5882.15|5882.85|5882.15|5882.85|5882.15|63
1734570650000|2024-12-19 01:10:50|5882.6|5881.9|5882.85|5882.15|5882.85|5882.15|5882.6|5881.9|56
1734570660000|2024-12-19 01:11:00|5882.6|5881.9|5882.6|5881.9|5882.6|5881.9|5882.6|5881.9|17
1734570670000|2024-12-19 01:11:10|5882.85|5882.15|5882.85|5882.15|5882.85|5882.15|5882.85|5882.15|18
1734570680000|2024-12-19 01:11:20|5882.72|5882.02|5882.6|5881.9|5882.72|5882.02|5882.1|5881.4|62
1734570690000|2024-12-19 01:11:30|5882.47|5881.77|5882.6|5881.9|5882.6|5881.9|5882.35|5881.65|21
1734570700000|2024-12-19 01:11:40|5882.47|5881.77|5882.35|5881.65|5882.6|5881.9|5882.35|5881.65|35
1734570710000|2024-12-19 01:11:50|5882.47|5881.77|5882.6|5881.9|5882.6|5881.9|5882.47|5881.77|31
1734570720000|2024-12-19 01:12:00|5882.47|5881.77|5881.6|5880.9|5882.47|5881.77|5881.6|5880.9|218
1734570730000|2024-12-19 01:12:10|5881.35|5880.65|5881.35|5880.65|5881.6|5880.9|5881.35|5880.65|67
1734570740000|2024-12-19 01:12:20|5881.1|5880.4|5881.1|5880.4|5881.22|5880.52|5881.1|5880.4|24
1734570750000|2024-12-19 01:12:30|5881.22|5880.52|5881.35|5880.65|5881.35|5880.65|5881.22|5880.52|27
1734570760000|2024-12-19 01:12:40|5881.1|5880.4|5881.35|5880.65|5881.35|5880.65|5881.1|5880.4|16
1734570770000|2024-12-19 01:12:50|5881.6|5880.9|5881.6|5880.9|5881.85|5881.15|5881.6|5880.9|72
1734570780000|2024-12-19 01:13:00|5881.85|5881.15|5881.85|5881.15|5881.85|5881.15|5881.85|5881.15|21
1734570790000|2024-12-19 01:13:10|5881.72|5881.02|5881.85|5881.15|5881.85|5881.15|5881.6|5880.9|30
1734570800000|2024-12-19 01:13:20|5881.97|5881.27|5882.1|5881.4|5882.1|5881.4|5881.97|5881.27|19
1734570810000|2024-12-19 01:13:30|5881.97|5881.27|5882.1|5881.4|5882.1|5881.4|5881.97|5881.27|9
1734570820000|2024-12-19 01:13:40|||||||||3
1734570830000|2024-12-19 01:13:50|5881.85|5881.15|5881.35|5880.65|5881.85|5881.15|5881.35|5880.65|28
1734570840000|2024-12-19 01:14:00|5881.6|5880.9|5881.35|5880.65|5881.6|5880.9|5881.1|5880.4|79
1734570850000|2024-12-19 01:14:10|5881.47|5880.77|5881.35|5880.65|5881.6|5880.9|5881.35|5880.65|22
1734570860000|2024-12-19 01:14:20|5881.1|5880.4|5881.1|5880.4|5881.35|5880.65|5881.1|5880.4|9
1734570870000|2024-12-19 01:14:30|5880.97|5880.27|5880.6|5879.9|5880.97|5880.27|5880.6|5879.9|48
1734570880000|2024-12-19 01:14:40|5880.72|5880.02|5880.6|5879.9|5880.85|5880.15|5880.6|5879.9|20
1734570890000|2024-12-19 01:14:50|5880.35|5879.65|5880.85|5880.15|5880.85|5880.15|5880.35|5879.65|68
1734570900000|2024-12-19 01:15:00|5880.72|5880.02|5880.6|5879.9|5880.85|5880.15|5880.35|5879.65|29
1734570910000|2024-12-19 01:15:10|5880.72|5880.02|5880.85|5880.15|5880.85|5880.15|5880.6|5879.9|52
1734570920000|2024-12-19 01:15:20|5880.72|5880.02|5880.85|5880.15|5880.85|5880.15|5880.6|5879.9|30
1734570930000|2024-12-19 01:15:30|5880.72|5880.02|5880.35|5879.65|5880.72|5880.02|5880.35|5879.65|32
1734570940000|2024-12-19 01:15:40|5880.22|5879.52|5880.22|5879.52|5880.22|5879.52|5880.1|5879.4|43
1734570950000|2024-12-19 01:15:50|5880.35|5879.65|5880.6|5879.9|5880.85|5880.15|5880.35|5879.65|51
1734570960000|2024-12-19 01:16:00|5880.35|5879.65|5879.6|5878.9|5880.6|5879.9|5879.6|5878.9|100
1734570970000|2024-12-19 01:16:10|5879.1|5878.4|5879.22|5878.52|5879.35|5878.65|5878.1|5877.4|200
1734570980000|2024-12-19 01:16:20|5879.1|5878.4|5878.85|5878.15|5879.35|5878.65|5878.85|5878.15|54
1734570990000|2024-12-19 01:16:30|5878.97|5878.27|5879.1|5878.4|5879.35|5878.65|5878.6|5877.9|113
1734571000000|2024-12-19 01:16:40|5878.85|5878.15|5878.6|5877.9|5879.1|5878.4|5878.6|5877.9|77
1734571010000|2024-12-19 01:16:50|5878.85|5878.15|5878.85|5878.15|5878.85|5878.15|5878.72|5878.02|42
1734571020000|2024-12-19 01:17:00|5879.1|5878.4|5878.6|5877.9|5879.1|5878.4|5878.35|5877.65|47
1734571030000|2024-12-19 01:17:10|5878.85|5878.15|5878.85|5878.15|5878.85|5878.15|5878.85|5878.15|17
1734571040000|2024-12-19 01:17:20|5879.1|5878.4|5879.1|5878.4|5879.35|5878.65|5878.85|5878.15|37
1734571050000|2024-12-19 01:17:30|5879.22|5878.52|5879.1|5878.4|5879.35|5878.65|5879.1|5878.4|13
1734571060000|2024-12-19 01:17:40|5879.22|5878.52|5879.1|5878.4|5879.22|5878.52|5879.1|5878.4|26
1734571070000|2024-12-19 01:17:50|5878.97|5878.27|5878.85|5878.15|5878.97|5878.27|5878.6|5877.9|30
1734571080000|2024-12-19 01:18:00|5878.72|5878.02|5878.6|5877.9|5878.72|5878.02|5878.35|5877.65|26
1734571090000|2024-12-19 01:18:10|5878.72|5878.02|5878.85|5878.15|5878.85|5878.15|5878.72|5878.02|29
1734571100000|2024-12-19 01:18:20|5878.72|5878.02|5878.85|5878.15|5878.85|5878.15|5878.72|5878.02|21
1734571110000|2024-12-19 01:18:30|5878.97|5878.27|5878.72|5878.02|5879.1|5878.4|5878.6|5877.9|15
1734571120000|2024-12-19 01:18:40|5878.85|5878.15|5878.85|5878.15|5878.85|5878.15|5878.6|5877.9|15
1734571130000|2024-12-19 01:18:50|5878.72|5878.02|5878.35|5877.65|5878.85|5878.15|5878.35|5877.65|46
1734571140000|2024-12-19 01:19:00|5878.1|5877.4|5877.97|5877.27|5878.1|5877.4|5877.85|5877.15|103
1734571150000|2024-12-19 01:19:10|5878.1|5877.4|5877.85|5877.15|5878.1|5877.4|5877.85|5877.15|27
1734571160000|2024-12-19 01:19:20|5878.1|5877.4|5877.47|5876.77|5878.1|5877.4|5877.35|5876.65|53
1734571170000|2024-12-19 01:19:30|5877.35|5876.65|5877.6|5876.9|5877.6|5876.9|5877.35|5876.65|31
1734571180000|2024-12-19 01:19:40|5877.47|5876.77|5877.35|5876.65|5877.47|5876.77|5877.35|5876.65|34
1734571190000|2024-12-19 01:19:50|5877.6|5876.9|5877.1|5876.4|5877.6|5876.9|5877.1|5876.4|42
1734571200000|2024-12-19 01:20:00|5876.97|5876.27|5876.35|5875.65|5876.97|5876.27|5876.35|5875.65|99
1734571210000|2024-12-19 01:20:10|5876.6|5875.9|5876.6|5875.9|5876.85|5876.15|5876.35|5875.65|126
1734571220000|2024-12-19 01:20:20|5876.47|5875.77|5876.35|5875.65|5876.6|5875.9|5876.35|5875.65|10
1734571230000|2024-12-19 01:20:30|5876.47|5875.77|5876.85|5876.15|5876.85|5876.15|5876.47|5875.77|56
1734571240000|2024-12-19 01:20:40|5876.6|5875.9|5876.6|5875.9|5876.6|5875.9|5875.85|5875.15|99
1734571250000|2024-12-19 01:20:50|5876.47|5875.77|5875.85|5875.15|5876.47|5875.77|5875.85|5875.15|70
1734571260000|2024-12-19 01:21:00|5875.72|5875.02|5874.35|5873.65|5875.72|5875.02|5874.1|5873.4|267
1734571270000|2024-12-19 01:21:10|5874.47|5873.77|5874.1|5873.4|5874.6|5873.9|5873.85|5873.15|41
1734571280000|2024-12-19 01:21:20|5874.35|5873.65|5873.85|5873.15|5874.35|5873.65|5873.85|5873.15|83
1734571290000|2024-12-19 01:21:30|5873.97|5873.27|5873.6|5872.9|5873.97|5873.27|5873.6|5872.9|32
1734571300000|2024-12-19 01:21:40|5873.47|5872.77|5874.1|5873.4|5874.1|5873.4|5873.35|5872.65|77
1734571310000|2024-12-19 01:21:50|5873.85|5873.15|5873.85|5873.15|5873.85|5873.15|5873.6|5872.9|37
1734571320000|2024-12-19 01:22:00|5874.1|5873.4|5874.6|5873.9|5874.85|5874.15|5874.1|5873.4|55
1734571330000|2024-12-19 01:22:10|5874.72|5874.02|5874.6|5873.9|5874.85|5874.15|5874.6|5873.9|21
1734571340000|2024-12-19 01:22:20|5874.1|5873.4|5874.6|5873.9|5874.6|5873.9|5874.1|5873.4|34
1734571350000|2024-12-19 01:22:30|5874.72|5874.02|5874.85|5874.15|5874.85|5874.15|5874.6|5873.9|16
1734571360000|2024-12-19 01:22:40|5874.35|5873.65|5874.6|5873.9|5874.72|5874.02|5874.1|5873.4|169
1734571370000|2024-12-19 01:22:50|5874.72|5874.02|5875.35|5874.65|5875.35|5874.65|5874.72|5874.02|44
1734571380000|2024-12-19 01:23:00|5875.47|5874.77|5876.1|5875.4|5876.1|5875.4|5875.47|5874.77|82
1734571390000|2024-12-19 01:23:10|5876.22|5875.52|5876.35|5875.65|5876.35|5875.65|5876.1|5875.4|26
1734571400000|2024-12-19 01:23:20|5876.22|5875.52|5877.1|5876.4|5877.1|5876.4|5876.22|5875.52|19
1734571410000|2024-12-19 01:23:30|5877.35|5876.65|5877.35|5876.65|5877.47|5876.77|5877.35|5876.65|20
1734571420000|2024-12-19 01:23:40|5877.6|5876.9|5877.6|5876.9|5877.85|5877.15|5877.35|5876.65|65
1734571430000|2024-12-19 01:23:50|5877.47|5876.77|5877.35|5876.65|5877.6|5876.9|5877.35|5876.65|35
1734571440000|2024-12-19 01:24:00|5877.1|5876.4|5876.85|5876.15|5877.1|5876.4|5876.35|5875.65|87
1734571450000|2024-12-19 01:24:10|5877.1|5876.4|5877.1|5876.4|5877.35|5876.65|5877.1|5876.4|16
1734571460000|2024-12-19 01:24:20|5876.85|5876.15|5877.35|5876.65|5877.6|5876.9|5876.85|5876.15|81
1734571470000|2024-12-19 01:24:30|5877.22|5876.52|5876.6|5875.9|5877.22|5876.52|5876.6|5875.9|33
1734571480000|2024-12-19 01:24:40|5876.72|5876.02|5877.1|5876.4|5877.1|5876.4|5876.72|5876.02|18
1734571490000|2024-12-19 01:24:50|5876.97|5876.27|5876.85|5876.15|5876.97|5876.27|5876.85|5876.15|13
1734571500000|2024-12-19 01:25:00|5876.97|5876.27|5877.1|5876.4|5877.35|5876.65|5876.85|5876.15|29
1734571510000|2024-12-19 01:25:10|5876.97|5876.27|5876.35|5875.65|5876.97|5876.27|5876.1|5875.4|43
1734571520000|2024-12-19 01:25:20|5876.47|5875.77|5876.6|5875.9|5876.85|5876.15|5876.47|5875.77|57
1734571530000|2024-12-19 01:25:30|5876.47|5875.77|5876.85|5876.15|5876.85|5876.15|5876.35|5875.65|139
1734571540000|2024-12-19 01:25:40|5876.97|5876.27|5877.22|5876.52|5877.35|5876.65|5876.97|5876.27|24
1734571550000|2024-12-19 01:25:50|5877.1|5876.4|5877.35|5876.65|5877.6|5876.9|5877.1|5876.4|43
1734571560000|2024-12-19 01:26:00|5877.22|5876.52|5877.35|5876.65|5877.35|5876.65|5877.1|5876.4|21
1734571570000|2024-12-19 01:26:10|5877.85|5877.15|5878.1|5877.4|5878.1|5877.4|5877.85|5877.15|53
1734571580000|2024-12-19 01:26:20|5877.85|5877.15|5877.85|5877.15|5877.97|5877.27|5877.85|5877.15|23
1734571590000|2024-12-19 01:26:30|5877.6|5876.9|5877.6|5876.9|5877.85|5877.15|5877.6|5876.9|32
1734571610000|2024-12-19 01:26:50|5877.72|5877.02|5878.1|5877.4|5878.1|5877.4|5877.72|5877.02|47
1734571620000|2024-12-19 01:27:00|5878.22|5877.52|5877.85|5877.15|5878.6|5877.9|5877.85|5877.15|79
1734571630000|2024-12-19 01:27:10|5877.6|5876.9|5877.85|5877.15|5877.85|5877.15|5877.6|5876.9|27
1734571640000|2024-12-19 01:27:20|5877.97|5877.27|5877.6|5876.9|5878.1|5877.4|5877.6|5876.9|12
1734571650000|2024-12-19 01:27:30|5877.72|5877.02|5877.85|5877.15|5877.85|5877.15|5877.72|5877.02|13
1734571660000|2024-12-19 01:27:40|5877.6|5876.9|5877.6|5876.9|5877.6|5876.9|5877.6|5876.9|5
1734571670000|2024-12-19 01:27:50|5877.72|5877.02|5877.6|5876.9|5877.85|5877.15|5877.6|5876.9|33
1734571680000|2024-12-19 01:28:00|5877.72|5877.02|5876.35|5875.65|5877.72|5877.02|5876.35|5875.65|55
1734571690000|2024-12-19 01:28:10|5876.1|5875.4|5875.85|5875.15|5876.35|5875.65|5875.85|5875.15|59
1734571700000|2024-12-19 01:28:20|5875.6|5874.9|5874.22|5873.52|5875.6|5874.9|5874.1|5873.4|132
1734571710000|2024-12-19 01:28:30|5874.1|5873.4|5873.85|5873.15|5874.35|5873.65|5873.6|5872.9|78
1734571720000|2024-12-19 01:28:40|5873.97|5873.27|5873.1|5872.4|5874.1|5873.4|5871.6|5870.9|322
1734571730000|2024-12-19 01:28:50|5872.85|5872.15|5873.1|5872.4|5873.35|5872.65|5872.85|5872.15|47
1734571740000|2024-12-19 01:29:00|5872.85|5872.15|5872.85|5872.15|5873.1|5872.4|5872.85|5872.15|30
1734571750000|2024-12-19 01:29:10|5873.1|5872.4|5872.6|5871.9|5873.1|5872.4|5872.35|5871.65|141
1734571760000|2024-12-19 01:29:20|5872.35|5871.65|5872.85|5872.15|5872.85|5872.15|5871.85|5871.15|172
1734571770000|2024-12-19 01:29:30|5872.6|5871.9|5872.47|5871.77|5872.6|5871.9|5872.1|5871.4|69
1734571780000|2024-12-19 01:29:40|5872.35|5871.65|5872.6|5871.9|5872.6|5871.9|5871.97|5871.27|103
1734571790000|2024-12-19 01:29:50|5872.35|5871.65|5872.1|5871.4|5872.35|5871.65|5871.85|5871.15|40
1734571800000|2024-12-19 01:30:00|5872.22|5871.52|5872.1|5871.4|5872.72|5872.02|5872.1|5871.4|84
1734571810000|2024-12-19 01:30:10|5872.35|5871.65|5872.85|5872.15|5873.1|5872.4|5872.35|5871.65|58
1734571820000|2024-12-19 01:30:20|5873.1|5872.4|5873.1|5872.4|5873.22|5872.52|5873.1|5872.4|24
1734571830000|2024-12-19 01:30:30|5873.22|5872.52|5873.35|5872.65|5873.35|5872.65|5873.1|5872.4|21
1734571840000|2024-12-19 01:30:40|5872.85|5872.15|5872.6|5871.9|5872.85|5872.15|5872.6|5871.9|90
1734571850000|2024-12-19 01:30:50|5872.72|5872.02|5873.1|5872.4|5873.35|5872.65|5872.72|5872.02|131
1734571860000|2024-12-19 01:31:00|5872.97|5872.27|5873.35|5872.65|5873.35|5872.65|5872.72|5872.02|61
1734571870000|2024-12-19 01:31:10|5873.1|5872.4|5873.1|5872.4|5873.1|5872.4|5873.1|5872.4|22
1734571880000|2024-12-19 01:31:20|5872.85|5872.15|5873.1|5872.4|5873.1|5872.4|5872.85|5872.15|16
1734571890000|2024-12-19 01:31:30|5873.35|5872.65|5872.85|5872.15|5873.35|5872.65|5872.85|5872.15|29
1734571900000|2024-12-19 01:31:40|5873.1|5872.4|5872.35|5871.65|5873.1|5872.4|5872.35|5871.65|108
1734571910000|2024-12-19 01:31:50|5872.6|5871.9|5872.35|5871.65|5872.85|5872.15|5872.35|5871.65|25
1734571920000|2024-12-19 01:32:00|5872.6|5871.9|5872.6|5871.9|5872.6|5871.9|5872.6|5871.9|13
1734571930000|2024-12-19 01:32:10|5872.72|5872.02|5872.6|5871.9|5873.1|5872.4|5872.6|5871.9|61
1734571940000|2024-12-19 01:32:20|5872.85|5872.15|5871.85|5871.15|5872.85|5872.15|5871.85|5871.15|65
1734571950000|2024-12-19 01:32:30|5871.97|5871.27|5871.6|5870.9|5871.97|5871.27|5869.85|5869.15|606
1734571960000|2024-12-19 01:32:40|5871.47|5870.77|5870.6|5869.9|5871.47|5870.77|5869.72|5869.02|348
1734571970000|2024-12-19 01:32:50|5870.47|5869.77|5871.1|5870.4|5871.1|5870.4|5870.47|5869.77|74
1734571980000|2024-12-19 01:33:00|5870.97|5870.27|5870.6|5869.9|5870.97|5870.27|5870.1|5869.4|40
1734571990000|2024-12-19 01:33:10|5870.85|5870.15|5870.6|5869.9|5870.85|5870.15|5870.22|5869.52|64
1734572000000|2024-12-19 01:33:20|5870.47|5869.77|5870.47|5869.77|5870.6|5869.9|5870.35|5869.65|34
1734572010000|2024-12-19 01:33:30|5870.6|5869.9|5870.85|5870.15|5870.85|5870.15|5870.35|5869.65|97
1734572020000|2024-12-19 01:33:40|5870.72|5870.02|5870.6|5869.9|5870.85|5870.15|5870.1|5869.4|7
1734572030000|2024-12-19 01:33:50|5870.72|5870.02|5870.1|5869.4|5870.85|5870.15|5870.1|5869.4|12
1734572040000|2024-12-19 01:34:00|5869.97|5869.27|5870.85|5870.15|5870.85|5870.15|5869.97|5869.27|68
1734572050000|2024-12-19 01:34:10|5870.72|5870.02|5870.85|5870.15|5870.85|5870.15|5870.35|5869.65|70
1734572060000|2024-12-19 01:34:20|5871.1|5870.4|5871.6|5870.9|5871.6|5870.9|5871.1|5870.4|83
1734572070000|2024-12-19 01:34:30|5871.47|5870.77|5871.6|5870.9|5871.85|5871.15|5871.47|5870.77|71
1734572080000|2024-12-19 01:34:40|5871.85|5871.15|5870.85|5870.15|5871.85|5871.15|5870.85|5870.15|49
1734572090000|2024-12-19 01:34:50|5870.97|5870.27|5870.97|5870.27|5871.1|5870.4|5870.85|5870.15|20
1734572100000|2024-12-19 01:35:00|5870.85|5870.15|5871.35|5870.65|5871.35|5870.65|5870.85|5870.15|22
1734572110000|2024-12-19 01:35:10|5871.47|5870.77|5871.6|5870.9|5871.85|5871.15|5871.35|5870.65|52
1734572120000|2024-12-19 01:35:20|5871.72|5871.02|5872.22|5871.52|5872.35|5871.65|5871.6|5870.9|25
1734572130000|2024-12-19 01:35:30|5872.35|5871.65|5872.85|5872.15|5872.85|5872.15|5872.35|5871.65|34
1734572140000|2024-12-19 01:35:40|5872.72|5872.02|5872.35|5871.65|5872.72|5872.02|5872.35|5871.65|34
1734572150000|2024-12-19 01:35:50|5872.47|5871.77|5872.6|5871.9|5872.6|5871.9|5872.47|5871.77|7
1734572160000|2024-12-19 01:36:00|5872.47|5871.77|5874.1|5873.4|5874.1|5873.4|5872.47|5871.77|54
1734572170000|2024-12-19 01:36:10|5874.35|5873.65|5874.35|5873.65|5874.6|5873.9|5874.35|5873.65|71
1734572180000|2024-12-19 01:36:20|5874.47|5873.77|5874.72|5874.02|5874.85|5874.15|5874.47|5873.77|58
1734572190000|2024-12-19 01:36:30|5874.85|5874.15|5874.35|5873.65|5874.85|5874.15|5874.1|5873.4|38
1734572200000|2024-12-19 01:36:40|5874.6|5873.9|5874.85|5874.15|5874.85|5874.15|5874.47|5873.77|46
1734572210000|2024-12-19 01:36:50|5875.1|5874.4|5875.35|5874.65|5875.6|5874.9|5874.97|5874.27|52
1734572220000|2024-12-19 01:37:00|5875.1|5874.4|5876.1|5875.4|5876.35|5875.65|5875.1|5874.4|100
1734572230000|2024-12-19 01:37:10|5876.35|5875.65|5876.1|5875.4|5876.35|5875.65|5876.1|5875.4|41
1734572240000|2024-12-19 01:37:20|5876.35|5875.65|5876.1|5875.4|5876.35|5875.65|5876.1|5875.4|17
1734572250000|2024-12-19 01:37:30|5875.85|5875.15|5875.85|5875.15|5876.1|5875.4|5875.1|5874.4|211
1734572260000|2024-12-19 01:37:40|5875.6|5874.9|5875.1|5874.4|5875.6|5874.9|5875.1|5874.4|43
1734572270000|2024-12-19 01:37:50|5874.97|5874.27|5874.97|5874.27|5875.1|5874.4|5874.85|5874.15|7
1734572280000|2024-12-19 01:38:00|5874.85|5874.15|5875.1|5874.4|5875.1|5874.4|5874.6|5873.9|21
1734572290000|2024-12-19 01:38:10|5874.97|5874.27|5873.85|5873.15|5875.1|5874.4|5873.85|5873.15|62
1734572300000|2024-12-19 01:38:20|5873.97|5873.27|5874.1|5873.4|5874.1|5873.4|5873.6|5872.9|40
1734572310000|2024-12-19 01:38:30|5874.35|5873.65|5874.35|5873.65|5874.35|5873.65|5874.1|5873.4|16
1734572320000|2024-12-19 01:38:40|5874.22|5873.52|5874.1|5873.4|5874.22|5873.52|5873.97|5873.27|15
1734572330000|2024-12-19 01:38:50|5874.22|5873.52|5874.1|5873.4|5874.35|5873.65|5874.1|5873.4|13
1734572340000|2024-12-19 01:39:00|5874.22|5873.52|5874.1|5873.4|5874.35|5873.65|5874.1|5873.4|12
1734572350000|2024-12-19 01:39:10|5874.35|5873.65|5874.6|5873.9|5874.85|5874.15|5874.35|5873.65|30
1734572360000|2024-12-19 01:39:20|5874.35|5873.65|5874.1|5873.4|5874.6|5873.9|5873.85|5873.15|29
1734572370000|2024-12-19 01:39:30|5874.35|5873.65|5874.35|5873.65|5874.85|5874.15|5874.1|5873.4|52
1734572380000|2024-12-19 01:39:40|5874.22|5873.52|5874.6|5873.9|5874.6|5873.9|5874.1|5873.4|17
1734572390000|2024-12-19 01:39:50|5874.47|5873.77|5874.6|5873.9|5874.6|5873.9|5874.35|5873.65|24
1734572400000|2024-12-19 01:40:00|5874.35|5873.65|5873.72|5873.02|5874.47|5873.77|5873.6|5872.9|134
1734572410000|2024-12-19 01:40:10|5873.6|5872.9|5874.1|5873.4|5874.1|5873.4|5873.6|5872.9|48
1734572420000|2024-12-19 01:40:20|5874.35|5873.65|5873.85|5873.15|5874.47|5873.77|5873.72|5873.02|67
1734572430000|2024-12-19 01:40:30|5873.72|5873.02|5873.85|5873.15|5874.1|5873.4|5873.6|5872.9|22
1734572440000|2024-12-19 01:40:40|5873.97|5873.27|5874.1|5873.4|5874.1|5873.4|5873.6|5872.9|22
1734572450000|2024-12-19 01:40:50|5873.97|5873.27|5873.85|5873.15|5874.1|5873.4|5873.85|5873.15|14
1734572460000|2024-12-19 01:41:00|5873.97|5873.27|5873.6|5872.9|5874.1|5873.4|5873.6|5872.9|15
1734572470000|2024-12-19 01:41:10|5873.35|5872.65|5873.35|5872.65|5873.35|5872.65|5873.35|5872.65|19
1734572480000|2024-12-19 01:41:20|5873.1|5872.4|5873.6|5872.9|5873.85|5873.15|5872.97|5872.27|143
1734572490000|2024-12-19 01:41:30|5873.35|5872.65|5872.85|5872.15|5873.35|5872.65|5872.85|5872.15|93
1734572500000|2024-12-19 01:41:40|5872.72|5872.02|5873.72|5873.02|5873.85|5873.15|5872.72|5872.02|99
1734572510000|2024-12-19 01:41:50|5873.6|5872.9|5873.35|5872.65|5873.6|5872.9|5873.35|5872.65|25
1734572520000|2024-12-19 01:42:00|5873.47|5872.77|5873.6|5872.9|5873.6|5872.9|5873.35|5872.65|11
1734572530000|2024-12-19 01:42:10|5873.47|5872.77|5873.35|5872.65|5873.47|5872.77|5873.35|5872.65|13
1734572540000|2024-12-19 01:42:20|5872.85|5872.15|5873.1|5872.4|5873.35|5872.65|5872.6|5871.9|78
1734572550000|2024-12-19 01:42:30|5873.22|5872.52|5873.35|5872.65|5873.6|5872.9|5873.1|5872.4|43
1734572560000|2024-12-19 01:42:40|5873.47|5872.77|5873.1|5872.4|5873.6|5872.9|5873.1|5872.4|31
1734572570000|2024-12-19 01:42:50|5873.35|5872.65|5873.35|5872.65|5873.47|5872.77|5873.1|5872.4|53
1734572580000|2024-12-19 01:43:00|5873.6|5872.9|5873.1|5872.4|5873.6|5872.9|5873.1|5872.4|25
1734572590000|2024-12-19 01:43:10|5873.22|5872.52|5873.85|5873.15|5873.85|5873.15|5873.1|5872.4|46
1734572600000|2024-12-19 01:43:20|5873.6|5872.9|5872.85|5872.15|5873.6|5872.9|5872.85|5872.15|65
1734572610000|2024-12-19 01:43:30|5872.6|5871.9|5873.1|5872.4|5873.1|5872.4|5872.6|5871.9|30
1734572620000|2024-12-19 01:43:40|5872.85|5872.15|5872.85|5872.15|5872.85|5872.15|5872.6|5871.9|43
1734572630000|2024-12-19 01:43:50|5872.72|5872.02|5872.6|5871.9|5872.72|5872.02|5872.6|5871.9|6
1734572640000|2024-12-19 01:44:00|5872.72|5872.02|5873.1|5872.4|5873.1|5872.4|5872.6|5871.9|33
1734572650000|2024-12-19 01:44:10|5872.97|5872.27|5872.6|5871.9|5873.35|5872.65|5872.6|5871.9|41
1734572660000|2024-12-19 01:44:20|5872.35|5871.65|5872.35|5871.65|5872.35|5871.65|5871.97|5871.27|43
1734572670000|2024-12-19 01:44:30|5872.22|5871.52|5872.35|5871.65|5872.35|5871.65|5872.1|5871.4|55
1734572680000|2024-12-19 01:44:40|5872.6|5871.9|5872.6|5871.9|5872.6|5871.9|5872.6|5871.9|24
1734572690000|2024-12-19 01:44:50|5872.47|5871.77|5872.1|5871.4|5872.47|5871.77|5872.1|5871.4|16
1734572700000|2024-12-19 01:45:00|5871.97|5871.27|5872.1|5871.4|5872.35|5871.65|5871.85|5871.15|94
1734572710000|2024-12-19 01:45:10|5872.35|5871.65|5872.35|5871.65|5872.35|5871.65|5872.1|5871.4|14
1734572720000|2024-12-19 01:45:20|5872.22|5871.52|5872.1|5871.4|5872.22|5871.52|5872.1|5871.4|4
1734572730000|2024-12-19 01:45:30|5871.47|5870.77|5872.1|5871.4|5872.35|5871.65|5871.35|5870.65|95
1734572740000|2024-12-19 01:45:40|5872.35|5871.65|5872.35|5871.65|5872.6|5871.9|5872.1|5871.4|28
1734572750000|2024-12-19 01:45:50|5872.22|5871.52|5871.85|5871.15|5872.22|5871.52|5871.85|5871.15|25
1734572760000|2024-12-19 01:46:00|5871.97|5871.27|5871.85|5871.15|5872.1|5871.4|5871.6|5870.9|39
1734572770000|2024-12-19 01:46:10|5871.97|5871.27|5872.1|5871.4|5872.1|5871.4|5871.85|5871.15|23
1734572780000|2024-12-19 01:46:20|5872.22|5871.52|5871.85|5871.15|5872.35|5871.65|5871.85|5871.15|28
1734572790000|2024-12-19 01:46:30|5872.1|5871.4|5871.85|5871.15|5872.1|5871.4|5871.85|5871.15|28
1734572800000|2024-12-19 01:46:40|5872.22|5871.52|5872.43|5871.73|5872.43|5871.73|5872.1|5871.4|59
1734572810000|2024-12-19 01:46:50|5872.51|5871.81|5872.53|5871.83|5872.9|5872.2|5872.51|5871.81|36
1734572820000|2024-12-19 01:47:00|5872.65|5871.95|5873.28|5872.58|5873.28|5872.58|5872.65|5871.95|23
1734572830000|2024-12-19 01:47:10|5873.4|5872.7|5873.56|5872.86|5873.81|5873.11|5873.03|5872.33|57
1734572840000|2024-12-19 01:47:20|5873.64|5872.94|5873.71|5873.01|5873.71|5873.01|5873.46|5872.76|29
1734572850000|2024-12-19 01:47:30|5873.58|5872.88|5873.46|5872.76|5873.58|5872.88|5873.46|5872.76|1
1734572860000|2024-12-19 01:47:40|5873.71|5873.01|5874.42|5873.72|5874.67|5873.97|5873.71|5873.01|39
1734572870000|2024-12-19 01:47:50|5874.54|5873.84|5875.16|5874.46|5875.16|5874.46|5874.54|5873.84|38
1734572880000|2024-12-19 01:48:00|5875.41|5874.71|5875.91|5875.21|5876.16|5875.46|5875.28|5874.58|55
1734572890000|2024-12-19 01:48:10|5875.78|5875.08|5875.41|5874.71|5875.91|5875.21|5875.41|5874.71|29
1734572900000|2024-12-19 01:48:20|5875.53|5874.83|5875.66|5874.96|5875.91|5875.21|5875.53|5874.83|17
1734572910000|2024-12-19 01:48:30|5875.41|5874.71|5875.66|5874.96|5875.66|5874.96|5875.41|5874.71|31
1734572920000|2024-12-19 01:48:40|5875.91|5875.21|5875.66|5874.96|5876.28|5875.58|5875.66|5874.96|75
1734572930000|2024-12-19 01:48:50|5875.41|5874.71|5875.91|5875.21|5876.03|5875.33|5875.41|5874.71|78
1734572940000|2024-12-19 01:49:00|5876.16|5875.46|5876.16|5875.46|5876.16|5875.46|5875.66|5874.96|28
1734572950000|2024-12-19 01:49:10|5876.28|5875.58|5876.03|5875.33|5876.41|5875.71|5875.41|5874.71|37
1734572960000|2024-12-19 01:49:20|5876.16|5875.46|5875.91|5875.21|5876.16|5875.46|5875.91|5875.21|2
1734572970000|2024-12-19 01:49:30|5875.78|5875.08|5875.91|5875.21|5875.91|5875.21|5875.66|5874.96|13
1734572980000|2024-12-19 01:49:40|5875.66|5874.96|5875.91|5875.21|5875.91|5875.21|5875.66|5874.96|8
1734572990000|2024-12-19 01:49:50|5875.78|5875.08|5875.91|5875.21|5876.16|5875.46|5875.78|5875.08|22
1734573000000|2024-12-19 01:50:00|5875.78|5875.08|5875.91|5875.21|5876.16|5875.46|5875.78|5875.08|26
1734573010000|2024-12-19 01:50:10|5876.03|5875.33|5876.53|5875.83|5876.53|5875.83|5875.91|5875.21|65
1734573020000|2024-12-19 01:50:20|5876.41|5875.71|5876.41|5875.71|5876.53|5875.83|5876.28|5875.58|15
1734573030000|2024-12-19 01:50:30|5876.28|5875.58|5875.66|5874.96|5876.28|5875.58|5875.66|5874.96|63
1734573040000|2024-12-19 01:50:40|5875.53|5874.83|5876.16|5875.46|5876.16|5875.46|5875.41|5874.71|14
1734573050000|2024-12-19 01:50:50|5876.28|5875.58|5876.41|5875.71|5876.41|5875.71|5876.16|5875.46|16
1734573060000|2024-12-19 01:51:00|5876.66|5875.96|5876.41|5875.71|5876.66|5875.96|5876.16|5875.46|12
1734573070000|2024-12-19 01:51:10|5876.66|5875.96|5876.91|5876.21|5876.91|5876.21|5876.53|5875.83|36
1734573080000|2024-12-19 01:51:20|5877.03|5876.33|5876.91|5876.21|5877.03|5876.33|5876.91|5876.21|24
1734573090000|2024-12-19 01:51:30|5877.16|5876.46|5877.41|5876.71|5877.66|5876.96|5877.16|5876.46|59
1734573100000|2024-12-19 01:51:40|5877.16|5876.46|5877.16|5876.46|5877.16|5876.46|5877.16|5876.46|39
1734573110000|2024-12-19 01:51:50|5877.41|5876.71|5877.66|5876.96|5877.66|5876.96|5877.28|5876.58|32
1734573120000|2024-12-19 01:52:00|5877.41|5876.71|5876.66|5875.96|5877.66|5876.96|5876.66|5875.96|129
1734573130000|2024-12-19 01:52:10|5876.41|5875.71|5875.91|5875.21|5876.66|5875.96|5875.91|5875.21|55
1734573140000|2024-12-19 01:52:20|5876.03|5875.33|5876.41|5875.71|5876.66|5875.96|5876.03|5875.33|23
1734573150000|2024-12-19 01:52:30|5876.28|5875.58|5875.91|5875.21|5876.28|5875.58|5875.91|5875.21|30
1734573160000|2024-12-19 01:52:40|5876.03|5875.33|5876.16|5875.46|5876.41|5875.71|5876.03|5875.33|29
1734573170000|2024-12-19 01:52:50|5876.41|5875.71|5876.41|5875.71|5876.41|5875.71|5876.41|5875.71|5
1734573180000|2024-12-19 01:53:00|5876.66|5875.96|5876.41|5875.71|5876.66|5875.96|5876.41|5875.71|23
1734573190000|2024-12-19 01:53:10|5876.53|5875.83|5876.41|5875.71|5876.66|5875.96|5876.41|5875.71|10
1734573200000|2024-12-19 01:53:20|5876.16|5875.46|5876.16|5875.46|5876.41|5875.71|5876.16|5875.46|12
1734573210000|2024-12-19 01:53:30|5876.28|5875.58|5876.16|5875.46|5876.41|5875.71|5876.16|5875.46|10
1734573220000|2024-12-19 01:53:40|5876.28|5875.58|5875.91|5875.21|5876.41|5875.71|5875.91|5875.21|22
1734573230000|2024-12-19 01:53:50|5875.66|5874.96|5875.78|5875.08|5875.78|5875.08|5875.66|5874.96|26
1734573240000|2024-12-19 01:54:00|5875.91|5875.21|5875.91|5875.21|5875.91|5875.21|5875.66|5874.96|16
1734573250000|2024-12-19 01:54:10|5876.03|5875.33|5876.16|5875.46|5876.16|5875.46|5876.03|5875.33|7
1734573260000|2024-12-19 01:54:20|5876.03|5875.33|5876.66|5875.96|5876.66|5875.96|5876.03|5875.33|41
1734573270000|2024-12-19 01:54:30|5876.91|5876.21|5876.66|5875.96|5876.91|5876.21|5876.66|5875.96|56
1734573290000|2024-12-19 01:54:50|5876.78|5876.08|5876.41|5875.71|5876.91|5876.21|5876.41|5875.71|41
1734573300000|2024-12-19 01:55:00|5876.28|5875.58|5876.66|5875.96|5876.66|5875.96|5876.16|5875.46|23
1734573310000|2024-12-19 01:55:10|5876.53|5875.83|5876.16|5875.46|5876.53|5875.83|5875.91|5875.21|22
1734573320000|2024-12-19 01:55:20|5875.91|5875.21|5876.16|5875.46|5876.16|5875.46|5875.91|5875.21|11
1734573330000|2024-12-19 01:55:30|5876.28|5875.58|5876.41|5875.71|5876.41|5875.71|5876.28|5875.58|12
1734573340000|2024-12-19 01:55:40|5876.53|5875.83|5876.66|5875.96|5876.66|5875.96|5876.53|5875.83|12
1734573350000|2024-12-19 01:55:50|5876.91|5876.21|5876.91|5876.21|5876.91|5876.21|5876.91|5876.21|17
1734573360000|2024-12-19 01:56:00|5876.41|5875.71|5876.66|5875.96|5876.66|5875.96|5876.16|5875.46|35
1734573370000|2024-12-19 01:56:10|5876.78|5876.08|5876.91|5876.21|5876.91|5876.21|5876.78|5876.08|6
1734573380000|2024-12-19 01:56:20|5877.03|5876.33|5877.66|5876.96|5877.66|5876.96|5877.03|5876.33|57
1734573390000|2024-12-19 01:56:30|5877.41|5876.71|5877.66|5876.96|5877.66|5876.96|5877.41|5876.71|13
1734573410000|2024-12-19 01:56:50|5877.91|5877.21|5877.41|5876.71|5877.91|5877.21|5877.41|5876.71|15
1734573420000|2024-12-19 01:57:00|5877.53|5876.83|5877.91|5877.21|5877.91|5877.21|5877.41|5876.71|13
1734573430000|2024-12-19 01:57:10|5877.78|5877.08|5877.91|5877.21|5877.91|5877.21|5877.66|5876.96|7
1734573440000|2024-12-19 01:57:20|5877.66|5876.96|5877.66|5876.96|5877.78|5877.08|5877.66|5876.96|8
1734573450000|2024-12-19 01:57:30|5877.78|5877.08|5877.91|5877.21|5877.91|5877.21|5877.78|5877.08|5
1734573460000|2024-12-19 01:57:40|5878.16|5877.46|5877.91|5877.21|5878.16|5877.46|5877.91|5877.21|22
1734573470000|2024-12-19 01:57:50|5878.03|5877.33|5878.28|5877.58|5878.28|5877.58|5878.03|5877.33|25
1734573480000|2024-12-19 01:58:00|5878.16|5877.46|5878.91|5878.21|5878.91|5878.21|5878.16|5877.46|418
1734573490000|2024-12-19 01:58:10|5878.78|5878.08|5878.66|5877.96|5878.78|5878.08|5878.66|5877.96|27
1734573500000|2024-12-19 01:58:20|5878.41|5877.71|5878.41|5877.71|5878.41|5877.71|5878.41|5877.71|8
1734573510000|2024-12-19 01:58:30|||||||||14
1734573520000|2024-12-19 01:58:40|5878.53|5877.83|5878.41|5877.71|5878.53|5877.83|5878.16|5877.46|38
1734573530000|2024-12-19 01:58:50|5878.28|5877.58|5878.28|5877.58|5878.28|5877.58|5878.28|5877.58|9
1734573540000|2024-12-19 01:59:00|5878.41|5877.71|5878.16|5877.46|5878.41|5877.71|5878.16|5877.46|9
1734573550000|2024-12-19 01:59:10|5878.03|5877.33|5878.16|5877.46|5878.16|5877.46|5878.03|5877.33|16
1734573560000|2024-12-19 01:59:20|5878.03|5877.33|5877.91|5877.21|5878.16|5877.46|5877.91|5877.21|33
1734573570000|2024-12-19 01:59:30|5878.03|5877.33|5878.41|5877.71|5878.41|5877.71|5878.03|5877.33|20
1734573580000|2024-12-19 01:59:40|5878.28|5877.58|5878.41|5877.71|5878.41|5877.71|5878.16|5877.46|17
1734573590000|2024-12-19 01:59:50|5878.16|5877.46|5878.16|5877.46|5878.16|5877.46|5878.16|5877.46|13
1734573600000|2024-12-19 02:00:00|5878.03|5877.33|5877.91|5877.21|5878.03|5877.33|5877.66|5876.96|38
1734573610000|2024-12-19 02:00:10|5877.78|5877.08|5877.91|5877.21|5877.91|5877.21|5877.66|5876.96|24
1734573620000|2024-12-19 02:00:20|5878.03|5877.33|5877.66|5876.96|5878.16|5877.46|5877.66|5876.96|33
1734573630000|2024-12-19 02:00:30|5877.78|5877.08|5877.66|5876.96|5877.91|5877.21|5877.41|5876.71|31
1734573640000|2024-12-19 02:00:40|5877.91|5877.21|5877.66|5876.96|5877.91|5877.21|5877.66|5876.96|31
1734573650000|2024-12-19 02:00:50|||||||||4
1734573660000|2024-12-19 02:01:00|5877.41|5876.71|5876.66|5875.96|5877.41|5876.71|5876.41|5875.71|99
1734573670000|2024-12-19 02:01:10|||||||||29
1734573680000|2024-12-19 02:01:20|5876.53|5875.83|5875.66|5874.96|5876.53|5875.83|5875.66|5874.96|64
1734573690000|2024-12-19 02:01:30|5875.41|5874.71|5874.66|5873.96|5875.41|5874.71|5874.41|5873.71|226
1734573700000|2024-12-19 02:01:40|5874.91|5874.21|5874.66|5873.96|5875.41|5874.71|5874.66|5873.96|55
1734573710000|2024-12-19 02:01:50|5874.41|5873.71|5874.66|5873.96|5874.66|5873.96|5874.41|5873.71|44
1734573720000|2024-12-19 02:02:00|5874.53|5873.83|5873.91|5873.21|5874.66|5873.96|5873.91|5873.21|37
1734573730000|2024-12-19 02:02:10|5874.41|5873.71|5874.41|5873.71|5874.66|5873.96|5874.16|5873.46|156
1734573740000|2024-12-19 02:02:20|5874.66|5873.96|5874.66|5873.96|5875.16|5874.46|5874.66|5873.96|54
1734573750000|2024-12-19 02:02:30|5874.91|5874.21|5874.91|5874.21|5874.91|5874.21|5874.78|5874.08|25
1734573760000|2024-12-19 02:02:40|5875.16|5874.46|5874.91|5874.21|5875.41|5874.71|5874.91|5874.21|54
1734573770000|2024-12-19 02:02:50|5874.78|5874.08|5874.78|5874.08|5874.91|5874.21|5874.66|5873.96|18
1734573780000|2024-12-19 02:03:00|5874.91|5874.21|5874.41|5873.71|5874.91|5874.21|5874.41|5873.71|31
1734573790000|2024-12-19 02:03:10|5874.28|5873.58|5874.41|5873.71|5874.41|5873.71|5874.16|5873.46|14
1734573800000|2024-12-19 02:03:20|5874.03|5873.33|5873.91|5873.21|5874.16|5873.46|5873.91|5873.21|25
1734573810000|2024-12-19 02:03:30|5873.66|5872.96|5873.66|5872.96|5873.66|5872.96|5873.41|5872.71|51
1734573820000|2024-12-19 02:03:40|5873.91|5873.21|5874.16|5873.46|5874.16|5873.46|5873.91|5873.21|25
1734573830000|2024-12-19 02:03:50|5874.03|5873.33|5873.91|5873.21|5874.03|5873.33|5873.91|5873.21|18
1734573840000|2024-12-19 02:04:00|5873.78|5873.08|5873.91|5873.21|5873.91|5873.21|5873.66|5872.96|10
1734573850000|2024-12-19 02:04:10|5873.78|5873.08|5874.16|5873.46|5874.16|5873.46|5873.78|5873.08|48
1734573860000|2024-12-19 02:04:20|5873.91|5873.21|5873.66|5872.96|5873.91|5873.21|5873.66|5872.96|28
1734573870000|2024-12-19 02:04:30|5873.78|5873.08|5873.91|5873.21|5873.91|5873.21|5873.66|5872.96|16
1734573880000|2024-12-19 02:04:40|5874.03|5873.33|5873.66|5872.96|5874.03|5873.33|5873.66|5872.96|19
1734573890000|2024-12-19 02:04:50|5873.53|5872.83|5873.41|5872.71|5873.66|5872.96|5873.41|5872.71|25
1734573900000|2024-12-19 02:05:00|5873.53|5872.83|5873.91|5873.21|5873.91|5873.21|5873.53|5872.83|36
1734573910000|2024-12-19 02:05:10|5874.03|5873.33|5873.41|5872.71|5874.16|5873.46|5873.41|5872.71|34
1734573920000|2024-12-19 02:05:20|5873.53|5872.83|5874.03|5873.33|5874.03|5873.33|5873.53|5872.83|25
1734573930000|2024-12-19 02:05:30|5874.16|5873.46|5874.16|5873.46|5874.16|5873.46|5874.03|5873.33|26
1734573940000|2024-12-19 02:05:40|5874.28|5873.58|5874.66|5873.96|5874.66|5873.96|5874.28|5873.58|21
1734573950000|2024-12-19 02:05:50|5874.41|5873.71|5874.41|5873.71|5874.53|5873.83|5874.41|5873.71|20
1734573960000|2024-12-19 02:06:00|5874.53|5873.83|5874.78|5874.08|5874.91|5874.21|5874.41|5873.71|25
1734573970000|2024-12-19 02:06:10|5874.91|5874.21|5874.91|5874.21|5874.91|5874.21|5874.66|5873.96|27
1734573980000|2024-12-19 02:06:20|5874.78|5874.08|5874.41|5873.71|5874.91|5874.21|5874.41|5873.71|51
1734573990000|2024-12-19 02:06:30|5874.53|5873.83|5874.28|5873.58|5874.53|5873.83|5874.16|5873.46|18
1734574000000|2024-12-19 02:06:40|5874.16|5873.46|5874.16|5873.46|5874.16|5873.46|5874.03|5873.33|5
1734574010000|2024-12-19 02:06:50|5873.91|5873.21|5874.16|5873.46|5874.28|5873.58|5873.91|5873.21|16
1734574020000|2024-12-19 02:07:00|5874.03|5873.33|5874.28|5873.58|5874.41|5873.71|5873.91|5873.21|10
1734574030000|2024-12-19 02:07:10|5874.16|5873.46|5874.16|5873.46|5874.41|5873.71|5874.16|5873.46|0
1734574040000|2024-12-19 02:07:20|5873.91|5873.21|5874.41|5873.71|5874.41|5873.71|5873.91|5873.21|16
1734574050000|2024-12-19 02:07:30|5874.28|5873.58|5874.16|5873.46|5874.41|5873.71|5874.16|5873.46|25
1734574060000|2024-12-19 02:07:40|5873.91|5873.21|5874.91|5874.21|5874.91|5874.21|5873.91|5873.21|59
1734574070000|2024-12-19 02:07:50|5875.03|5874.33|5875.16|5874.46|5875.16|5874.46|5875.03|5874.33|21
1734574080000|2024-12-19 02:08:00|5875.03|5874.33|5875.66|5874.96|5875.66|5874.96|5875.03|5874.33|30
1734574090000|2024-12-19 02:08:10|5875.78|5875.08|5875.41|5874.71|5875.78|5875.08|5875.41|5874.71|23
1734574100000|2024-12-19 02:08:20|||||||||2
1734574120000|2024-12-19 02:08:40|5875.16|5874.46|5875.16|5874.46|5875.16|5874.46|5874.91|5874.21|29
1734574130000|2024-12-19 02:08:50|5875.03|5874.33|5874.91|5874.21|5875.16|5874.46|5874.91|5874.21|52
1734574140000|2024-12-19 02:09:00|5875.03|5874.33|5874.91|5874.21|5875.03|5874.33|5874.91|5874.21|10
1734574150000|2024-12-19 02:09:10|5875.03|5874.33|5874.91|5874.21|5875.03|5874.33|5874.91|5874.21|31
1734574160000|2024-12-19 02:09:20|5875.16|5874.46|5875.28|5874.58|5875.41|5874.71|5874.91|5874.21|131
1734574170000|2024-12-19 02:09:30|5875.41|5874.71|5875.16|5874.46|5875.41|5874.71|5875.16|5874.46|18
1734574180000|2024-12-19 02:09:40|5875.41|5874.71|5875.16|5874.46|5875.41|5874.71|5875.16|5874.46|98
1734574190000|2024-12-19 02:09:50|5874.66|5873.96|5875.16|5874.46|5875.28|5874.58|5874.66|5873.96|101
1734574200000|2024-12-19 02:10:00|5875.66|5874.96|5875.41|5874.71|5875.66|5874.96|5875.41|5874.71|81
1734574210000|2024-12-19 02:10:10|5875.66|5874.96|5875.41|5874.71|5875.66|5874.96|5875.41|5874.71|42
1734574220000|2024-12-19 02:10:20|5875.66|5874.96|5875.41|5874.71|5875.66|5874.96|5875.41|5874.71|54
1734574230000|2024-12-19 02:10:30|||||||||6
1734574240000|2024-12-19 02:10:40|5875.53|5874.83|5875.91|5875.21|5875.91|5875.21|5875.41|5874.71|100
1734574250000|2024-12-19 02:10:50|5875.66|5874.96|5875.91|5875.21|5875.91|5875.21|5875.66|5874.96|24
1734574260000|2024-12-19 02:11:00|5876.16|5875.46|5875.91|5875.21|5876.16|5875.46|5875.91|5875.21|44
1734574270000|2024-12-19 02:11:10|||||||||17
1734574280000|2024-12-19 02:11:20|5875.66|5874.96|5875.91|5875.21|5875.91|5875.21|5875.66|5874.96|149
1734574290000|2024-12-19 02:11:30|5876.03|5875.33|5875.91|5875.21|5876.03|5875.33|5875.91|5875.21|59
1734574300000|2024-12-19 02:11:40|5876.16|5875.46|5876.16|5875.46|5876.16|5875.46|5875.91|5875.21|58
1734574310000|2024-12-19 02:11:50|5876.03|5875.33|5875.91|5875.21|5876.03|5875.33|5875.91|5875.21|13
1734574320000|2024-12-19 02:12:00|5876.03|5875.33|5875.91|5875.21|5876.16|5875.46|5875.91|5875.21|13
1734574330000|2024-12-19 02:12:10|5875.66|5874.96|5875.66|5874.96|5875.66|5874.96|5875.66|5874.96|45
1734574340000|2024-12-19 02:12:20|5875.91|5875.21|5876.16|5875.46|5876.16|5875.46|5875.91|5875.21|44
1734574360000|2024-12-19 02:12:40|5876.28|5875.58|5876.41|5875.71|5876.41|5875.71|5876.28|5875.58|38
1734574370000|2024-12-19 02:12:50|||||||||41
1734574380000|2024-12-19 02:13:00|5875.91|5875.21|5876.66|5875.96|5876.66|5875.96|5875.91|5875.21|207
1734574390000|2024-12-19 02:13:10|5876.41|5875.71|5876.41|5875.71|5876.41|5875.71|5876.41|5875.71|11
1734574400000|2024-12-19 02:13:20|5876.28|5875.58|5876.16|5875.46|5876.28|5875.58|5876.16|5875.46|22
1734574410000|2024-12-19 02:13:30|5876.41|5875.71|5876.16|5875.46|5876.41|5875.71|5876.16|5875.46|35
1734574420000|2024-12-19 02:13:40|5876.41|5875.71|5876.91|5876.21|5876.91|5876.21|5876.41|5875.71|91
1734574430000|2024-12-19 02:13:50|5876.66|5875.96|5876.66|5875.96|5876.66|5875.96|5876.53|5875.83|10
1734574440000|2024-12-19 02:14:00|5876.53|5875.83|5876.66|5875.96|5876.66|5875.96|5876.41|5875.71|51
1734574450000|2024-12-19 02:14:10|5876.53|5875.83|5876.66|5875.96|5876.66|5875.96|5876.41|5875.71|32
1734574460000|2024-12-19 02:14:20|5876.53|5875.83|5876.41|5875.71|5876.53|5875.83|5876.41|5875.71|8
1734574470000|2024-12-19 02:14:30|5876.53|5875.83|5876.16|5875.46|5876.66|5875.96|5876.16|5875.46|16
1734574480000|2024-12-19 02:14:40|||||||||7
1734574490000|2024-12-19 02:14:50|||||||||5
1734574500000|2024-12-19 02:15:00|5876.03|5875.33|5875.91|5875.21|5876.16|5875.46|5875.91|5875.21|41
1734574510000|2024-12-19 02:15:10|5876.03|5875.33|5876.16|5875.46|5876.16|5875.46|5876.03|5875.33|12
1734574520000|2024-12-19 02:15:20|5875.66|5874.96|5875.91|5875.21|5875.91|5875.21|5875.66|5874.96|113
1734574530000|2024-12-19 02:15:30|5876.03|5875.33|5876.16|5875.46|5876.16|5875.46|5876.03|5875.33|10
1734574540000|2024-12-19 02:15:40|5876.03|5875.33|5876.16|5875.46|5876.16|5875.46|5876.03|5875.33|29
1734574560000|2024-12-19 02:16:00|5875.91|5875.21|5875.91|5875.21|5875.91|5875.21|5875.91|5875.21|8
1734574570000|2024-12-19 02:16:10|5876.03|5875.33|5876.16|5875.46|5876.16|5875.46|5875.91|5875.21|15
1734574580000|2024-12-19 02:16:20|5876.28|5875.58|5876.91|5876.21|5876.91|5876.21|5876.28|5875.58|81
1734574590000|2024-12-19 02:16:30|5877.03|5876.33|5876.91|5876.21|5877.16|5876.46|5876.91|5876.21|31
1734574600000|2024-12-19 02:16:40|5876.66|5875.96|5876.66|5875.96|5876.78|5876.08|5876.66|5875.96|12
1734574610000|2024-12-19 02:16:50|5876.78|5876.08|5876.91|5876.21|5876.91|5876.21|5876.78|5876.08|16
1734574620000|2024-12-19 02:17:00|5876.66|5875.96|5876.91|5876.21|5876.91|5876.21|5876.66|5875.96|29
1734574630000|2024-12-19 02:17:10|5876.66|5875.96|5876.66|5875.96|5876.66|5875.96|5876.66|5875.96|13
1734574640000|2024-12-19 02:17:20|5876.91|5876.21|5877.16|5876.46|5877.16|5876.46|5876.91|5876.21|53
1734574650000|2024-12-19 02:17:30|5876.91|5876.21|5877.03|5876.33|5877.16|5876.46|5876.91|5876.21|19
1734574660000|2024-12-19 02:17:40|5876.91|5876.21|5877.16|5876.46|5877.16|5876.46|5876.91|5876.21|34
1734574670000|2024-12-19 02:17:50|||||||||1
1734574680000|2024-12-19 02:18:00|5877.28|5876.58|5877.41|5876.71|5877.41|5876.71|5877.28|5876.58|49
1734574690000|2024-12-19 02:18:10|5877.28|5876.58|5877.41|5876.71|5877.41|5876.71|5877.28|5876.58|24
1734574700000|2024-12-19 02:18:20|5877.66|5876.96|5877.66|5876.96|5877.66|5876.96|5877.66|5876.96|37
1734574710000|2024-12-19 02:18:30|5877.78|5877.08|5877.91|5877.21|5877.91|5877.21|5877.78|5877.08|27
1734574720000|2024-12-19 02:18:40|5877.66|5876.96|5877.91|5877.21|5877.91|5877.21|5877.66|5876.96|14
1734574730000|2024-12-19 02:18:50|||||||||8
1734574740000|2024-12-19 02:19:00|5877.78|5877.08|5877.66|5876.96|5877.78|5877.08|5877.41|5876.71|48
1734574750000|2024-12-19 02:19:10|5877.41|5876.71|5877.41|5876.71|5877.41|5876.71|5877.41|5876.71|22
1734574760000|2024-12-19 02:19:20|5877.28|5876.58|5877.16|5876.46|5877.28|5876.58|5877.16|5876.46|26
1734574770000|2024-12-19 02:19:30|||||||||36
1734574780000|2024-12-19 02:19:40|5876.91|5876.21|5876.41|5875.71|5877.03|5876.33|5876.16|5875.46|172
1734574790000|2024-12-19 02:19:50|5876.16|5875.46|5876.41|5875.71|5876.41|5875.71|5876.16|5875.46|44
1734574800000|2024-12-19 02:20:00|5876.66|5875.96|5876.66|5875.96|5876.66|5875.96|5876.41|5875.71|22
1734574810000|2024-12-19 02:20:10|5876.78|5876.08|5877.16|5876.46|5877.16|5876.46|5876.78|5876.08|66
1734574820000|2024-12-19 02:20:20|5876.91|5876.21|5877.16|5876.46|5877.16|5876.46|5876.91|5876.21|66
1734574830000|2024-12-19 02:20:30|5877.03|5876.33|5877.16|5876.46|5877.16|5876.46|5876.91|5876.21|14
1734574840000|2024-12-19 02:20:40|||||||||15
1734574850000|2024-12-19 02:20:50|5876.91|5876.21|5877.16|5876.46|5877.16|5876.46|5876.91|5876.21|19
1734574860000|2024-12-19 02:21:00|||||||||2
1734574870000|2024-12-19 02:21:10|5877.28|5876.58|5877.16|5876.46|5877.41|5876.71|5877.16|5876.46|52
1734574880000|2024-12-19 02:21:20|||||||||2
1734574920000|2024-12-19 02:22:00|5877.28|5876.58|5877.41|5876.71|5877.41|5876.71|5877.16|5876.46|46
1734574930000|2024-12-19 02:22:10|5877.66|5876.96|5878.16|5877.46|5878.16|5877.46|5877.66|5876.96|73
1734574940000|2024-12-19 02:22:20|5878.03|5877.33|5878.16|5877.46|5878.16|5877.46|5877.91|5877.21|9
1734574960000|2024-12-19 02:22:40|5878.28|5877.58|5878.41|5877.71|5878.41|5877.71|5878.28|5877.58|20
1734574970000|2024-12-19 02:22:50|5878.91|5878.21|5878.78|5878.08|5878.91|5878.21|5878.78|5878.08|79
1734574980000|2024-12-19 02:23:00|5878.91|5878.21|5878.66|5877.96|5878.91|5878.21|5878.66|5877.96|14
1734574990000|2024-12-19 02:23:10|5878.78|5878.08|5878.78|5878.08|5878.91|5878.21|5878.66|5877.96|14
1734575000000|2024-12-19 02:23:20|5878.66|5877.96|5878.66|5877.96|5878.66|5877.96|5878.66|5877.96|3
1734575010000|2024-12-19 02:23:30|||||||||10
1734575030000|2024-12-19 02:23:50|5878.91|5878.21|5878.66|5877.96|5878.91|5878.21|5878.66|5877.96|50
1734575040000|2024-12-19 02:24:00|5878.78|5878.08|5879.16|5878.46|5879.28|5878.58|5878.78|5878.08|78
1734575050000|2024-12-19 02:24:10|5879.03|5878.33|5879.16|5878.46|5879.16|5878.46|5879.03|5878.33|38
1734575060000|2024-12-19 02:24:20|5879.03|5878.33|5879.03|5878.33|5879.16|5878.46|5878.91|5878.21|27
1734575070000|2024-12-19 02:24:30|5879.16|5878.46|5879.16|5878.46|5879.16|5878.46|5879.16|5878.46|0
1734575080000|2024-12-19 02:24:40|5878.91|5878.21|5878.41|5877.71|5878.91|5878.21|5878.41|5877.71|50
1734575090000|2024-12-19 02:24:50|5878.66|5877.96|5878.66|5877.96|5878.66|5877.96|5878.66|5877.96|78
1734575100000|2024-12-19 02:25:00|5878.53|5877.83|5878.66|5877.96|5878.66|5877.96|5878.41|5877.71|19
1734575110000|2024-12-19 02:25:10|5878.53|5877.83|5878.41|5877.71|5878.66|5877.96|5878.41|5877.71|16
1734575120000|2024-12-19 02:25:20|5878.28|5877.58|5878.16|5877.46|5878.28|5877.58|5878.03|5877.33|52
1734575130000|2024-12-19 02:25:30|5878.03|5877.33|5878.41|5877.71|5878.41|5877.71|5878.03|5877.33|37
1734575150000|2024-12-19 02:25:50|5878.28|5877.58|5878.03|5877.33|5878.28|5877.58|5878.03|5877.33|16
1734575160000|2024-12-19 02:26:00|5878.16|5877.46|5877.66|5876.96|5878.16|5877.46|5877.66|5876.96|26
1734575170000|2024-12-19 02:26:10|5877.91|5877.21|5877.91|5877.21|5878.03|5877.33|5877.91|5877.21|15
1734575180000|2024-12-19 02:26:20|5878.03|5877.33|5878.16|5877.46|5878.16|5877.46|5878.03|5877.33|7
1734575200000|2024-12-19 02:26:40|5877.91|5877.21|5878.16|5877.46|5878.16|5877.46|5877.91|5877.21|15
1734575210000|2024-12-19 02:26:50|5878.03|5877.33|5877.91|5877.21|5878.03|5877.33|5877.91|5877.21|1
1734575220000|2024-12-19 02:27:00|5878.16|5877.46|5878.16|5877.46|5878.41|5877.71|5878.16|5877.46|75
1734575250000|2024-12-19 02:27:30|5878.03|5877.33|5877.91|5877.21|5878.03|5877.33|5877.91|5877.21|8
1734575260000|2024-12-19 02:27:40|5878.03|5877.33|5877.91|5877.21|5878.03|5877.33|5877.91|5877.21|11
1734575270000|2024-12-19 02:27:50|5877.41|5876.71|5877.66|5876.96|5877.66|5876.96|5877.41|5876.71|24
1734575280000|2024-12-19 02:28:00|5877.41|5876.71|5877.41|5876.71|5877.41|5876.71|5877.41|5876.71|47
1734575290000|2024-12-19 02:28:10|5877.53|5876.83|5877.66|5876.96|5877.66|5876.96|5877.41|5876.71|51
1734575300000|2024-12-19 02:28:20|5877.53|5876.83|5877.41|5876.71|5877.53|5876.83|5877.41|5876.71|13
1734575310000|2024-12-19 02:28:30|||||||||30
1734575320000|2024-12-19 02:28:40|5876.91|5876.21|5877.16|5876.46|5877.28|5876.58|5876.91|5876.21|40
1734575330000|2024-12-19 02:28:50|5877.28|5876.58|5877.16|5876.46|5877.28|5876.58|5877.16|5876.46|3
1734575340000|2024-12-19 02:29:00|5877.03|5876.33|5877.16|5876.46|5877.16|5876.46|5876.91|5876.21|29
1734575350000|2024-12-19 02:29:10|||||||||15
1734575360000|2024-12-19 02:29:20|5877.28|5876.58|5877.16|5876.46|5877.28|5876.58|5877.16|5876.46|4
1734575370000|2024-12-19 02:29:30|5877.28|5876.58|5877.41|5876.71|5877.41|5876.71|5877.16|5876.46|10
1734575380000|2024-12-19 02:29:40|5877.28|5876.58|5877.41|5876.71|5877.41|5876.71|5877.16|5876.46|1
1734575390000|2024-12-19 02:29:50|5877.53|5876.83|5877.41|5876.71|5877.53|5876.83|5877.41|5876.71|9
1734575400000|2024-12-19 02:30:00|5877.28|5876.58|5877.41|5876.71|5877.41|5876.71|5877.28|5876.58|12
1734575410000|2024-12-19 02:30:10|5876.66|5875.96|5876.41|5875.71|5876.66|5875.96|5876.16|5875.46|90
1734575420000|2024-12-19 02:30:20|5876.53|5875.83|5876.66|5875.96|5876.66|5875.96|5876.41|5875.71|22
1734575430000|2024-12-19 02:30:30|5876.78|5876.08|5876.66|5875.96|5876.78|5876.08|5876.66|5875.96|11
1734575440000|2024-12-19 02:30:40|5876.78|5876.08|5876.66|5875.96|5876.91|5876.21|5876.66|5875.96|24
1734575450000|2024-12-19 02:30:50|5876.78|5876.08|5876.78|5876.08|5876.91|5876.21|5876.66|5875.96|64
1734575460000|2024-12-19 02:31:00|5876.91|5876.21|5876.91|5876.21|5876.91|5876.21|5876.78|5876.08|4
1734575470000|2024-12-19 02:31:10|5876.78|5876.08|5876.41|5875.71|5876.78|5876.08|5876.41|5875.71|13
1734575480000|2024-12-19 02:31:20|5876.28|5875.58|5876.16|5875.46|5876.41|5875.71|5876.16|5875.46|32
1734575490000|2024-12-19 02:31:30|5876.28|5875.58|5876.28|5875.58|5876.28|5875.58|5876.28|5875.58|4
1734575500000|2024-12-19 02:31:40|5876.16|5875.46|5875.66|5874.96|5876.16|5875.46|5875.66|5874.96|43
1734575510000|2024-12-19 02:31:50|5875.41|5874.71|5875.16|5874.46|5875.41|5874.71|5875.16|5874.46|50
1734575520000|2024-12-19 02:32:00|5875.03|5874.33|5874.16|5873.46|5875.03|5874.33|5874.16|5873.46|136
1734575530000|2024-12-19 02:32:10|5874.28|5873.58|5874.16|5873.46|5874.28|5873.58|5874.03|5873.33|67
1734575540000|2024-12-19 02:32:20|5874.28|5873.58|5874.41|5873.71|5874.41|5873.71|5874.16|5873.46|68
1734575550000|2024-12-19 02:32:30|5874.53|5873.83|5874.66|5873.96|5874.66|5873.96|5874.53|5873.83|17
1734575560000|2024-12-19 02:32:40|5874.53|5873.83|5874.16|5873.46|5874.53|5873.83|5874.16|5873.46|24
1734575570000|2024-12-19 02:32:50|5874.28|5873.58|5874.41|5873.71|5874.41|5873.71|5874.28|5873.58|15
1734575580000|2024-12-19 02:33:00|||||||||11
1734575590000|2024-12-19 02:33:10|5874.66|5873.96|5874.16|5873.46|5874.66|5873.96|5874.16|5873.46|30
1734575600000|2024-12-19 02:33:20|5874.28|5873.58|5874.28|5873.58|5874.28|5873.58|5874.16|5873.46|16
1734575610000|2024-12-19 02:33:30|5874.41|5873.71|5873.66|5872.96|5874.41|5873.71|5873.66|5872.96|66
1734575630000|2024-12-19 02:33:50|5873.78|5873.08|5873.91|5873.21|5873.91|5873.21|5873.78|5873.08|26
1734575640000|2024-12-19 02:34:00|||||||||17
1734575650000|2024-12-19 02:34:10|||||||||22
1734575660000|2024-12-19 02:34:20|5874.03|5873.33|5874.66|5873.96|5874.66|5873.96|5874.03|5873.33|44
1734575670000|2024-12-19 02:34:30|5874.78|5874.08|5874.41|5873.71|5874.91|5874.21|5874.16|5873.46|94
1734575680000|2024-12-19 02:34:40|5874.28|5873.58|5874.16|5873.46|5874.78|5874.08|5874.16|5873.46|41
1734575690000|2024-12-19 02:34:50|||||||||5
1734575700000|2024-12-19 02:35:00|5874.41|5873.71|5874.16|5873.46|5874.41|5873.71|5874.16|5873.46|25
1734575710000|2024-12-19 02:35:10|5873.91|5873.21|5873.91|5873.21|5873.91|5873.21|5873.91|5873.21|15
1734575720000|2024-12-19 02:35:20|5873.78|5873.08|5873.91|5873.21|5873.91|5873.21|5873.78|5873.08|18
1734575730000|2024-12-19 02:35:30|||||||||17
1734575740000|2024-12-19 02:35:40|5874.16|5873.46|5874.16|5873.46|5874.16|5873.46|5874.03|5873.33|8
1734575750000|2024-12-19 02:35:50|5874.28|5873.58|5873.91|5873.21|5874.28|5873.58|5873.91|5873.21|38
1734575760000|2024-12-19 02:36:00|5874.03|5873.33|5874.16|5873.46|5874.16|5873.46|5873.91|5873.21|5
1734575770000|2024-12-19 02:36:10|5874.03|5873.33|5874.16|5873.46|5874.16|5873.46|5873.91|5873.21|34
1734575780000|2024-12-19 02:36:20|5873.91|5873.21|5873.91|5873.21|5873.91|5873.21|5873.78|5873.08|43
1734575790000|2024-12-19 02:36:30|5873.78|5873.08|5873.91|5873.21|5873.91|5873.21|5873.66|5872.96|8
1734575800000|2024-12-19 02:36:40|5874.03|5873.33|5874.78|5874.08|5874.78|5874.08|5874.03|5873.33|59
1734575810000|2024-12-19 02:36:50|5874.91|5874.21|5874.66|5873.96|5874.91|5874.21|5874.66|5873.96|9
1734575820000|2024-12-19 02:37:00|5874.41|5873.71|5874.41|5873.71|5874.41|5873.71|5874.41|5873.71|11
1734575830000|2024-12-19 02:37:10|5874.53|5873.83|5873.66|5872.96|5874.53|5873.83|5873.66|5872.96|73
1734575840000|2024-12-19 02:37:20|5873.78|5873.08|5873.66|5872.96|5873.91|5873.21|5873.66|5872.96|41
1734575850000|2024-12-19 02:37:30|5873.53|5872.83|5873.66|5872.96|5873.66|5872.96|5873.41|5872.71|15
1734575860000|2024-12-19 02:37:40|5873.53|5872.83|5873.41|5872.71|5873.66|5872.96|5873.41|5872.71|13
1734575870000|2024-12-19 02:37:50|||||||||11
1734575880000|2024-12-19 02:38:00|5873.53|5872.83|5874.16|5873.46|5874.16|5873.46|5873.53|5872.83|18
1734575900000|2024-12-19 02:38:20|5874.03|5873.33|5874.16|5873.46|5874.16|5873.46|5874.03|5873.33|12
1734575910000|2024-12-19 02:38:30|5874.28|5873.58|5874.16|5873.46|5874.28|5873.58|5874.16|5873.46|17
1734575920000|2024-12-19 02:38:40|5874.03|5873.33|5874.16|5873.46|5874.16|5873.46|5874.03|5873.33|0
1734575930000|2024-12-19 02:38:50|5874.03|5873.33|5874.16|5873.46|5874.16|5873.46|5874.03|5873.33|3
1734575940000|2024-12-19 02:39:00|5874.03|5873.33|5874.16|5873.46|5874.16|5873.46|5873.91|5873.21|18
1734575950000|2024-12-19 02:39:10|5874.03|5873.33|5873.66|5872.96|5874.03|5873.33|5873.66|5872.96|16
1734575960000|2024-12-19 02:39:20|5873.41|5872.71|5873.16|5872.46|5873.41|5872.71|5873.16|5872.46|63
1734575970000|2024-12-19 02:39:30|5872.78|5872.08|5873.03|5872.33|5873.16|5872.46|5872.78|5872.08|51
1734575980000|2024-12-19 02:39:40|5872.91|5872.21|5872.66|5871.96|5873.03|5872.33|5872.66|5871.96|17
1734575990000|2024-12-19 02:39:50|5872.53|5871.83|5872.41|5871.71|5872.66|5871.96|5872.41|5871.71|52
1734576000000|2024-12-19 02:40:00|5871.91|5871.21|5870.66|5869.96|5871.91|5871.21|5870.66|5869.96|132
1734576010000|2024-12-19 02:40:10|5870.78|5870.08|5870.91|5870.21|5871.16|5870.46|5870.66|5869.96|125
1734576020000|2024-12-19 02:40:20|5871.03|5870.33|5871.16|5870.46|5871.41|5870.71|5870.91|5870.21|70
1734576030000|2024-12-19 02:40:30|5871.28|5870.58|5871.16|5870.46|5871.28|5870.58|5871.16|5870.46|29
1734576040000|2024-12-19 02:40:40|5871.28|5870.58|5871.41|5870.71|5871.41|5870.71|5871.28|5870.58|5
1734576050000|2024-12-19 02:40:50|5870.91|5870.21|5871.16|5870.46|5871.16|5870.46|5870.91|5870.21|61
1734576060000|2024-12-19 02:41:00|5871.28|5870.58|5871.16|5870.46|5871.41|5870.71|5871.16|5870.46|44
1734576070000|2024-12-19 02:41:10|5871.28|5870.58|5871.41|5870.71|5871.41|5870.71|5871.28|5870.58|20
1734576080000|2024-12-19 02:41:20|5871.16|5870.46|5871.16|5870.46|5871.16|5870.46|5871.16|5870.46|25
1734576090000|2024-12-19 02:41:30|5871.03|5870.33|5871.16|5870.46|5871.16|5870.46|5870.91|5870.21|21
1734576100000|2024-12-19 02:41:40|5871.03|5870.33|5871.16|5870.46|5871.16|5870.46|5870.91|5870.21|20
1734576110000|2024-12-19 02:41:50|5871.03|5870.33|5870.91|5870.21|5871.16|5870.46|5870.91|5870.21|76
1734576120000|2024-12-19 02:42:00|5870.78|5870.08|5870.91|5870.21|5870.91|5870.21|5870.66|5869.96|19
1734576130000|2024-12-19 02:42:10|5870.78|5870.08|5870.91|5870.21|5871.16|5870.46|5870.78|5870.08|31
1734576140000|2024-12-19 02:42:20|5870.78|5870.08|5870.91|5870.21|5870.91|5870.21|5870.66|5869.96|42
1734576150000|2024-12-19 02:42:30|5870.66|5869.96|5869.66|5868.96|5870.66|5869.96|5869.66|5868.96|185
1734576160000|2024-12-19 02:42:40|5869.91|5869.21|5870.03|5869.33|5870.16|5869.46|5869.66|5868.96|45
1734576170000|2024-12-19 02:42:50|5870.16|5869.46|5870.28|5869.58|5870.66|5869.96|5870.03|5869.33|71
1734576180000|2024-12-19 02:43:00|5870.16|5869.46|5870.03|5869.33|5870.16|5869.46|5869.91|5869.21|15
1734576190000|2024-12-19 02:43:10|5870.16|5869.46|5870.03|5869.33|5870.16|5869.46|5869.91|5869.21|21
1734576200000|2024-12-19 02:43:20|5869.91|5869.21|5869.66|5868.96|5870.03|5869.33|5869.66|5868.96|25
1734576210000|2024-12-19 02:43:30|5869.78|5869.08|5869.91|5869.21|5869.91|5869.21|5869.78|5869.08|25
1734576220000|2024-12-19 02:43:40|5869.66|5868.96|5870.16|5869.46|5870.16|5869.46|5869.66|5868.96|49
1734576230000|2024-12-19 02:43:50|5869.91|5869.21|5870.16|5869.46|5870.16|5869.46|5869.91|5869.21|20
1734576240000|2024-12-19 02:44:00|5870.03|5869.33|5870.41|5869.71|5870.41|5869.71|5869.91|5869.21|39
1734576250000|2024-12-19 02:44:10|5870.53|5869.83|5871.16|5870.46|5871.16|5870.46|5870.41|5869.71|80
1734576260000|2024-12-19 02:44:20|5871.28|5870.58|5871.41|5870.71|5871.41|5870.71|5871.16|5870.46|71
1734576270000|2024-12-19 02:44:30|5871.28|5870.58|5871.41|5870.71|5871.41|5870.71|5871.16|5870.46|23
1734576280000|2024-12-19 02:44:40|5871.91|5871.21|5871.41|5870.71|5871.91|5871.21|5871.41|5870.71|122
1734576290000|2024-12-19 02:44:50|5871.53|5870.83|5870.91|5870.21|5871.66|5870.96|5870.66|5869.96|76
1734576300000|2024-12-19 02:45:00|5871.16|5870.46|5871.16|5870.46|5871.16|5870.46|5870.91|5870.21|49
1734576310000|2024-12-19 02:45:10|5871.03|5870.33|5870.41|5869.71|5871.03|5870.33|5870.41|5869.71|31
1734576320000|2024-12-19 02:45:20|||||||||2
1734576330000|2024-12-19 02:45:30|5870.53|5869.83|5870.53|5869.83|5870.53|5869.83|5870.53|5869.83|18
1734576340000|2024-12-19 02:45:40|5870.66|5869.96|5870.66|5869.96|5870.66|5869.96|5870.41|5869.71|8
1734576350000|2024-12-19 02:45:50|||||||||8
1734576360000|2024-12-19 02:46:00|5870.53|5869.83|5870.53|5869.83|5870.66|5869.96|5870.41|5869.71|10
1734576370000|2024-12-19 02:46:10|5870.66|5869.96|5870.66|5869.96|5870.78|5870.08|5870.53|5869.83|14
1734576380000|2024-12-19 02:46:20|5870.53|5869.83|5870.66|5869.96|5870.66|5869.96|5870.41|5869.71|15
1734576390000|2024-12-19 02:46:30|5870.53|5869.83|5870.53|5869.83|5870.66|5869.96|5870.41|5869.71|23
1734576400000|2024-12-19 02:46:40|5870.66|5869.96|5870.91|5870.21|5870.91|5870.21|5870.66|5869.96|8
1734576410000|2024-12-19 02:46:50|5870.78|5870.08|5870.41|5869.71|5870.78|5870.08|5870.41|5869.71|15
1734576420000|2024-12-19 02:47:00|5869.91|5869.21|5869.91|5869.21|5869.91|5869.21|5869.91|5869.21|17
1734576430000|2024-12-19 02:47:10|5870.16|5869.46|5870.16|5869.46|5870.16|5869.46|5870.16|5869.46|20
1734576440000|2024-12-19 02:47:20|5870.03|5869.33|5870.16|5869.46|5870.16|5869.46|5869.91|5869.21|12
1734576450000|2024-12-19 02:47:30|5870.03|5869.33|5870.16|5869.46|5870.16|5869.46|5870.03|5869.33|10
1734576460000|2024-12-19 02:47:40|5870.28|5869.58|5870.16|5869.46|5870.28|5869.58|5870.16|5869.46|6
1734576470000|2024-12-19 02:47:50|5870.28|5869.58|5870.41|5869.71|5870.41|5869.71|5870.28|5869.58|2
1734576480000|2024-12-19 02:48:00|5870.66|5869.96|5870.66|5869.96|5870.78|5870.08|5870.66|5869.96|72
1734576490000|2024-12-19 02:48:10|5870.78|5870.08|5870.91|5870.21|5870.91|5870.21|5870.66|5869.96|4
1734576500000|2024-12-19 02:48:20|5870.66|5869.96|5871.16|5870.46|5871.16|5870.46|5870.66|5869.96|33
1734576510000|2024-12-19 02:48:30|5871.41|5870.71|5871.53|5870.83|5871.66|5870.96|5871.41|5870.71|38
1734576520000|2024-12-19 02:48:40|5871.41|5870.71|5871.91|5871.21|5872.16|5871.46|5871.41|5870.71|53
1734576530000|2024-12-19 02:48:50|5871.78|5871.08|5871.66|5870.96|5871.91|5871.21|5871.66|5870.96|12
1734576540000|2024-12-19 02:49:00|5871.78|5871.08|5872.16|5871.46|5872.16|5871.46|5871.78|5871.08|26
1734576550000|2024-12-19 02:49:10|5871.91|5871.21|5872.16|5871.46|5872.16|5871.46|5871.91|5871.21|16
1734576560000|2024-12-19 02:49:20|5872.03|5871.33|5871.91|5871.21|5872.03|5871.33|5871.66|5870.96|17
1734576570000|2024-12-19 02:49:30|5871.78|5871.08|5871.66|5870.96|5871.78|5871.08|5871.66|5870.96|53
1734576580000|2024-12-19 02:49:40|5871.78|5871.08|5871.41|5870.71|5871.78|5871.08|5871.41|5870.71|8
1734576590000|2024-12-19 02:49:50|5871.28|5870.58|5871.16|5870.46|5871.41|5870.71|5871.16|5870.46|22
1734576600000|2024-12-19 02:50:00|5870.91|5870.21|5871.16|5870.46|5871.16|5870.46|5870.91|5870.21|22
1734576610000|2024-12-19 02:50:10|5871.03|5870.33|5871.16|5870.46|5871.16|5870.46|5870.91|5870.21|3
1734576620000|2024-12-19 02:50:20|5871.03|5870.33|5871.16|5870.46|5871.16|5870.46|5870.91|5870.21|9
1734576630000|2024-12-19 02:50:30|5871.41|5870.71|5871.41|5870.71|5871.41|5870.71|5871.41|5870.71|6
1734576640000|2024-12-19 02:50:40|5871.53|5870.83|5871.66|5870.96|5871.91|5871.21|5871.53|5870.83|67
1734576660000|2024-12-19 02:51:00|5871.53|5870.83|5871.41|5870.71|5871.66|5870.96|5871.41|5870.71|46
1734576670000|2024-12-19 02:51:10|5871.53|5870.83|5871.66|5870.96|5871.66|5870.96|5871.41|5870.71|10
1734576680000|2024-12-19 02:51:20|5871.78|5871.08|5871.91|5871.21|5871.91|5871.21|5871.78|5871.08|15
1734576690000|2024-12-19 02:51:30|5872.03|5871.33|5872.16|5871.46|5872.16|5871.46|5872.03|5871.33|8
1734576710000|2024-12-19 02:51:50|5872.03|5871.33|5872.66|5871.96|5872.66|5871.96|5871.91|5871.21|92
1734576720000|2024-12-19 02:52:00|5872.41|5871.71|5872.91|5872.21|5873.16|5872.46|5872.28|5871.58|133
1734576730000|2024-12-19 02:52:10|5872.78|5872.08|5873.16|5872.46|5873.66|5872.96|5872.78|5872.08|66
1734576740000|2024-12-19 02:52:20|5873.28|5872.58|5873.66|5872.96|5873.91|5873.21|5873.16|5872.46|50
1734576750000|2024-12-19 02:52:30|5873.91|5873.21|5874.16|5873.46|5874.16|5873.46|5873.91|5873.21|23
1734576760000|2024-12-19 02:52:40|5874.41|5873.71|5874.91|5874.21|5875.16|5874.46|5874.41|5873.71|144
1734576770000|2024-12-19 02:52:50|5875.16|5874.46|5876.16|5875.46|5876.16|5875.46|5875.16|5874.46|79
1734576780000|2024-12-19 02:53:00|5876.03|5875.33|5877.16|5876.46|5877.66|5876.96|5876.03|5875.33|305
1734576790000|2024-12-19 02:53:10|5877.03|5876.33|5876.41|5875.71|5877.16|5876.46|5876.41|5875.71|318
1734576800000|2024-12-19 02:53:20|5876.16|5875.46|5876.16|5875.46|5876.41|5875.71|5876.16|5875.46|52
1734576810000|2024-12-19 02:53:30|5876.28|5875.58|5874.91|5874.21|5876.28|5875.58|5874.91|5874.21|119
1734576820000|2024-12-19 02:53:40|5874.78|5874.08|5875.16|5874.46|5875.41|5874.71|5874.66|5873.96|80
1734576830000|2024-12-19 02:53:50|5875.03|5874.33|5874.78|5874.08|5875.03|5874.33|5874.66|5873.96|25
1734576840000|2024-12-19 02:54:00|5874.66|5873.96|5874.41|5873.71|5874.91|5874.21|5874.41|5873.71|41
1734576850000|2024-12-19 02:54:10|5874.53|5873.83|5873.91|5873.21|5874.53|5873.83|5873.91|5873.21|59
1734576860000|2024-12-19 02:54:20|5874.03|5873.33|5874.03|5873.33|5874.03|5873.33|5873.78|5873.08|47
1734576870000|2024-12-19 02:54:30|5874.16|5873.46|5873.41|5872.71|5874.16|5873.46|5873.28|5872.58|20
1734576880000|2024-12-19 02:54:40|5873.28|5872.58|5872.66|5871.96|5873.41|5872.71|5872.66|5871.96|99
1734576890000|2024-12-19 02:54:50|5872.53|5871.83|5872.41|5871.71|5872.91|5872.21|5872.41|5871.71|30
1734576900000|2024-12-19 02:55:00|5872.53|5871.83|5872.16|5871.46|5872.66|5871.96|5871.78|5871.08|46
1734576910000|2024-12-19 02:55:10|5872.28|5871.58|5871.66|5870.96|5872.28|5871.58|5871.41|5870.71|61
1734576920000|2024-12-19 02:55:20|5871.53|5870.83|5871.66|5870.96|5871.66|5870.96|5871.53|5870.83|33
1734576930000|2024-12-19 02:55:30|5871.91|5871.21|5872.16|5871.46|5872.16|5871.46|5871.78|5871.08|21
1734576940000|2024-12-19 02:55:40|5871.66|5870.96|5871.91|5871.21|5871.91|5871.21|5871.66|5870.96|28
1734576950000|2024-12-19 02:55:50|5872.03|5871.33|5871.91|5871.21|5872.03|5871.33|5871.91|5871.21|10
1734576960000|2024-12-19 02:56:00|5871.66|5870.96|5872.16|5871.46|5872.16|5871.46|5871.66|5870.96|12
1734576970000|2024-12-19 02:56:10|5872.03|5871.33|5871.91|5871.21|5872.16|5871.46|5871.91|5871.21|6
1734576980000|2024-12-19 02:56:20|5872.03|5871.33|5871.66|5870.96|5872.16|5871.46|5871.66|5870.96|69
1734576990000|2024-12-19 02:56:30|5871.91|5871.21|5872.03|5871.33|5872.16|5871.46|5871.91|5871.21|30
1734577000000|2024-12-19 02:56:40|5872.16|5871.46|5871.91|5871.21|5872.16|5871.46|5871.66|5870.96|33
1734577010000|2024-12-19 02:56:50|5872.16|5871.46|5871.91|5871.21|5872.16|5871.46|5871.91|5871.21|14
1734577020000|2024-12-19 02:57:00|5872.03|5871.33|5872.16|5871.46|5872.16|5871.46|5872.03|5871.33|36
1734577030000|2024-12-19 02:57:10|5871.91|5871.21|5871.91|5871.21|5871.91|5871.21|5871.66|5870.96|29
1734577040000|2024-12-19 02:57:20|5872.16|5871.46|5872.28|5871.58|5872.28|5871.58|5872.16|5871.46|7
1734577050000|2024-12-19 02:57:30|5872.41|5871.71|5872.66|5871.96|5872.66|5871.96|5872.41|5871.71|40
1734577060000|2024-12-19 02:57:40|5872.53|5871.83|5872.41|5871.71|5872.66|5871.96|5872.41|5871.71|42
1734577070000|2024-12-19 02:57:50|5872.66|5871.96|5872.16|5871.46|5872.66|5871.96|5872.16|5871.46|25
1734577080000|2024-12-19 02:58:00|5871.91|5871.21|5872.16|5871.46|5872.16|5871.46|5871.91|5871.21|10
1734577090000|2024-12-19 02:58:10|5870.91|5870.21|5870.66|5869.96|5870.91|5870.21|5870.66|5869.96|69
1734577100000|2024-12-19 02:58:20|5870.78|5870.08|5871.16|5870.46|5871.41|5870.71|5870.78|5870.08|37
1734577110000|2024-12-19 02:58:30|5871.28|5870.58|5871.28|5870.58|5871.41|5870.71|5871.16|5870.46|14
1734577120000|2024-12-19 02:58:40|5871.16|5870.46|5870.66|5869.96|5871.41|5870.71|5870.66|5869.96|60
1734577130000|2024-12-19 02:58:50|5870.91|5870.21|5870.78|5870.08|5870.91|5870.21|5870.78|5870.08|13
1734577140000|2024-12-19 02:59:00|5870.91|5870.21|5870.91|5870.21|5870.91|5870.21|5870.66|5869.96|11
1734577150000|2024-12-19 02:59:10|5871.03|5870.33|5870.91|5870.21|5871.16|5870.46|5870.91|5870.21|21
1734577160000|2024-12-19 02:59:20|5870.78|5870.08|5870.91|5870.21|5870.91|5870.21|5870.78|5870.08|4
1734577170000|2024-12-19 02:59:30|5871.03|5870.33|5871.03|5870.33|5871.16|5870.46|5870.91|5870.21|14
1734577180000|2024-12-19 02:59:40|5871.16|5870.46|5871.28|5870.58|5871.28|5870.58|5870.91|5870.21|8
1734577190000|2024-12-19 02:59:50|5871.16|5870.46|5871.41|5870.71|5871.41|5870.71|5871.16|5870.46|10
1734577200000|2024-12-19 03:00:00|5871.53|5870.83|5871.41|5870.71|5871.91|5871.21|5871.16|5870.46|76
1734577210000|2024-12-19 03:00:10|5871.28|5870.58|5871.41|5870.71|5871.41|5870.71|5871.16|5870.46|9
1734577220000|2024-12-19 03:00:20|5871.28|5870.58|5870.91|5870.21|5871.28|5870.58|5870.91|5870.21|19
1734577230000|2024-12-19 03:00:30|5871.03|5870.33|5871.41|5870.71|5871.41|5870.71|5870.91|5870.21|11
1734577240000|2024-12-19 03:00:40|5870.91|5870.21|5871.41|5870.71|5871.41|5870.71|5870.91|5870.21|51
1734577250000|2024-12-19 03:00:50|5871.53|5870.83|5871.66|5870.96|5871.78|5871.08|5871.53|5870.83|17
1734577260000|2024-12-19 03:01:00|5871.53|5870.83|5871.41|5870.71|5871.91|5871.21|5871.28|5870.58|17
1734577270000|2024-12-19 03:01:10|5871.16|5870.46|5870.91|5870.21|5871.16|5870.46|5870.91|5870.21|21
1734577280000|2024-12-19 03:01:20|5871.16|5870.46|5871.16|5870.46|5871.16|5870.46|5871.16|5870.46|12
1734577290000|2024-12-19 03:01:30|5871.03|5870.33|5871.16|5870.46|5871.16|5870.46|5870.91|5870.21|13
1734577300000|2024-12-19 03:01:40|5871.28|5870.58|5871.41|5870.71|5871.41|5870.71|5871.28|5870.58|32
1734577310000|2024-12-19 03:01:50|5871.16|5870.46|5871.66|5870.96|5871.66|5870.96|5871.16|5870.46|18
1734577320000|2024-12-19 03:02:00|||||||||4
1734577330000|2024-12-19 03:02:10|5871.78|5871.08|5872.41|5871.71|5872.41|5871.71|5871.66|5870.96|18
1734577340000|2024-12-19 03:02:20|5872.66|5871.96|5872.78|5872.08|5872.91|5872.21|5872.41|5871.71|39
1734577350000|2024-12-19 03:02:30|5872.66|5871.96|5872.66|5871.96|5872.78|5872.08|5872.66|5871.96|16
1734577360000|2024-12-19 03:02:40|5872.91|5872.21|5873.16|5872.46|5873.16|5872.46|5872.91|5872.21|22
1734577370000|2024-12-19 03:02:50|5872.91|5872.21|5872.91|5872.21|5872.91|5872.21|5872.91|5872.21|14
1734577380000|2024-12-19 03:03:00|5872.41|5871.71|5872.66|5871.96|5872.66|5871.96|5872.41|5871.71|34
1734577390000|2024-12-19 03:03:10|5872.78|5872.08|5872.66|5871.96|5872.78|5872.08|5872.66|5871.96|0
1734577400000|2024-12-19 03:03:20|5872.91|5872.21|5872.91|5872.21|5872.91|5872.21|5872.91|5872.21|6
1734577410000|2024-12-19 03:03:30|5872.78|5872.08|5872.66|5871.96|5872.91|5872.21|5872.66|5871.96|10
1734577420000|2024-12-19 03:03:40|5872.53|5871.83|5872.66|5871.96|5872.66|5871.96|5872.53|5871.83|1
1734577430000|2024-12-19 03:03:50|5872.91|5872.21|5872.91|5872.21|5872.91|5872.21|5872.78|5872.08|15
1734577440000|2024-12-19 03:04:00|||||||||4
1734577450000|2024-12-19 03:04:10|5873.03|5872.33|5873.41|5872.71|5873.41|5872.71|5872.91|5872.21|19
1734577460000|2024-12-19 03:04:20|5873.53|5872.83|5873.66|5872.96|5873.66|5872.96|5873.53|5872.83|13
1734577470000|2024-12-19 03:04:30|5873.53|5872.83|5873.53|5872.83|5873.53|5872.83|5873.41|5872.71|10
1734577480000|2024-12-19 03:04:40|5873.66|5872.96|5873.66|5872.96|5873.66|5872.96|5873.53|5872.83|0
1734577490000|2024-12-19 03:04:50|||||||||2
1734577500000|2024-12-19 03:05:00|||||||||7
1734577510000|2024-12-19 03:05:10|5873.53|5872.83|5873.66|5872.96|5873.66|5872.96|5873.53|5872.83|7
1734577520000|2024-12-19 03:05:20|||||||||3
1734577530000|2024-12-19 03:05:30|5873.91|5873.21|5873.91|5873.21|5873.91|5873.21|5873.66|5872.96|25
1734577540000|2024-12-19 03:05:40|5874.16|5873.46|5872.41|5871.71|5874.16|5873.46|5872.41|5871.71|175
1734577550000|2024-12-19 03:05:50|5872.53|5871.83|5872.41|5871.71|5872.66|5871.96|5872.41|5871.71|12
1734577560000|2024-12-19 03:06:00|5872.66|5871.96|5872.91|5872.21|5872.91|5872.21|5872.66|5871.96|43
1734577570000|2024-12-19 03:06:10|5872.78|5872.08|5872.41|5871.71|5872.78|5872.08|5872.41|5871.71|15
1734577580000|2024-12-19 03:06:20|5872.53|5871.83|5872.41|5871.71|5872.66|5871.96|5872.28|5871.58|49
1734577600000|2024-12-19 03:06:40|5872.28|5871.58|5869.91|5869.21|5872.28|5871.58|5869.91|5869.21|314
1734577610000|2024-12-19 03:06:50|5869.78|5869.08|5870.16|5869.46|5870.16|5869.46|5868.66|5867.96|536
1734577620000|2024-12-19 03:07:00|5870.03|5869.33|5869.66|5868.96|5870.16|5869.46|5869.16|5868.46|115
1734577630000|2024-12-19 03:07:10|5869.41|5868.71|5869.41|5868.71|5869.66|5868.96|5869.28|5868.58|48
1734577640000|2024-12-19 03:07:20|5869.53|5868.83|5869.41|5868.71|5869.66|5868.96|5869.16|5868.46|70
1734577650000|2024-12-19 03:07:30|5869.66|5868.96|5869.66|5868.96|5869.66|5868.96|5869.53|5868.83|18
1734577660000|2024-12-19 03:07:40|5869.53|5868.83|5869.16|5868.46|5869.53|5868.83|5868.91|5868.21|133
1734577670000|2024-12-19 03:07:50|5869.28|5868.58|5869.16|5868.46|5869.41|5868.71|5869.16|5868.46|49
1734577680000|2024-12-19 03:08:00|5868.91|5868.21|5868.91|5868.21|5869.16|5868.46|5868.91|5868.21|30
1734577690000|2024-12-19 03:08:10|5868.66|5867.96|5869.16|5868.46|5869.16|5868.46|5868.66|5867.96|42
1734577700000|2024-12-19 03:08:20|5869.41|5868.71|5868.91|5868.21|5869.41|5868.71|5868.66|5867.96|51
1734577710000|2024-12-19 03:08:30|5868.78|5868.08|5868.91|5868.21|5868.91|5868.21|5868.66|5867.96|22
1734577720000|2024-12-19 03:08:40|5869.03|5868.33|5868.91|5868.21|5869.03|5868.33|5868.91|5868.21|9
1734577730000|2024-12-19 03:08:50|||||||||21
1734577750000|2024-12-19 03:09:10|5868.78|5868.08|5868.91|5868.21|5868.91|5868.21|5868.78|5868.08|8
1734577760000|2024-12-19 03:09:20|5868.78|5868.08|5866.91|5866.21|5868.91|5868.21|5866.91|5866.21|855
1734577770000|2024-12-19 03:09:30|5867.16|5866.46|5868.16|5867.46|5868.16|5867.46|5867.16|5866.46|166
1734577780000|2024-12-19 03:09:40|5868.41|5867.71|5868.41|5867.71|5868.41|5867.71|5868.41|5867.71|20
1734577790000|2024-12-19 03:09:50|5868.53|5867.83|5868.91|5868.21|5869.28|5868.58|5868.41|5867.71|220
1734577800000|2024-12-19 03:10:00|5868.78|5868.08|5869.16|5868.46|5869.16|5868.46|5868.78|5868.08|18
1734577810000|2024-12-19 03:10:10|5869.41|5868.71|5870.03|5869.33|5870.03|5869.33|5869.41|5868.71|50
1734577820000|2024-12-19 03:10:20|5870.16|5869.46|5870.41|5869.71|5870.41|5869.71|5869.91|5869.21|24
1734577830000|2024-12-19 03:10:30|5870.28|5869.58|5870.03|5869.33|5870.28|5869.58|5869.91|5869.21|11
1734577840000|2024-12-19 03:10:40|5870.16|5869.46|5870.16|5869.46|5870.16|5869.46|5869.91|5869.21|11
1734577850000|2024-12-19 03:10:50|||||||||1
1734577860000|2024-12-19 03:11:00|5870.41|5869.71|5870.91|5870.21|5870.91|5870.21|5870.41|5869.71|50
1734577870000|2024-12-19 03:11:10|5871.03|5870.33|5870.41|5869.71|5871.03|5870.33|5870.41|5869.71|85
1734577880000|2024-12-19 03:11:20|5870.66|5869.96|5870.41|5869.71|5870.78|5870.08|5870.16|5869.46|77
1734577890000|2024-12-19 03:11:30|5870.66|5869.96|5870.78|5870.08|5870.78|5870.08|5870.66|5869.96|40
1734577900000|2024-12-19 03:11:40|5870.91|5870.21|5871.16|5870.46|5871.16|5870.46|5870.91|5870.21|84
1734577910000|2024-12-19 03:11:50|5871.28|5870.58|5871.41|5870.71|5871.41|5870.71|5871.28|5870.58|17
1734577920000|2024-12-19 03:12:00|5871.53|5870.83|5871.91|5871.21|5871.91|5871.21|5871.41|5870.71|24
1734577930000|2024-12-19 03:12:10|5872.03|5871.33|5871.91|5871.21|5872.16|5871.46|5871.91|5871.21|26
1734577940000|2024-12-19 03:12:20|5871.66|5870.96|5871.41|5870.71|5871.66|5870.96|5871.41|5870.71|38
1734577950000|2024-12-19 03:12:30|5871.53|5870.83|5871.66|5870.96|5871.66|5870.96|5871.41|5870.71|33
1734577960000|2024-12-19 03:12:40|5871.78|5871.08|5872.03|5871.33|5872.16|5871.46|5871.78|5871.08|8
1734577970000|2024-12-19 03:12:50|5871.91|5871.21|5871.78|5871.08|5871.91|5871.21|5871.66|5870.96|40
1734577980000|2024-12-19 03:13:00|5871.66|5870.96|5872.41|5871.71|5872.41|5871.71|5871.66|5870.96|25
1734577990000|2024-12-19 03:13:10|5872.66|5871.96|5872.91|5872.21|5872.91|5872.21|5872.66|5871.96|73
1734578000000|2024-12-19 03:13:20|5872.78|5872.08|5873.16|5872.46|5873.41|5872.71|5872.66|5871.96|14
1734578010000|2024-12-19 03:13:30|5873.28|5872.58|5873.41|5872.71|5873.41|5872.71|5872.91|5872.21|74
1734578020000|2024-12-19 03:13:40|5873.16|5872.46|5873.41|5872.71|5873.66|5872.96|5872.66|5871.96|193
1734578030000|2024-12-19 03:13:50|5873.53|5872.83|5873.41|5872.71|5873.66|5872.96|5873.41|5872.71|25
1734578040000|2024-12-19 03:14:00|5873.53|5872.83|5873.66|5872.96|5873.66|5872.96|5873.41|5872.71|44
1734578050000|2024-12-19 03:14:10|5873.91|5873.21|5873.91|5873.21|5873.91|5873.21|5873.91|5873.21|9
1734578060000|2024-12-19 03:14:20|5873.78|5873.08|5872.91|5872.21|5873.78|5873.08|5872.91|5872.21|71
1734578070000|2024-12-19 03:14:30|5872.78|5872.08|5871.91|5871.21|5872.78|5872.08|5871.91|5871.21|50
1734578080000|2024-12-19 03:14:40|5872.03|5871.33|5872.16|5871.46|5872.41|5871.71|5871.91|5871.21|99
1734578090000|2024-12-19 03:14:50|5872.03|5871.33|5872.41|5871.71|5872.41|5871.71|5871.91|5871.21|24
1734578100000|2024-12-19 03:15:00|5872.66|5871.96|5872.66|5871.96|5872.66|5871.96|5872.66|5871.96|66
1734578110000|2024-12-19 03:15:10|5872.16|5871.46|5872.41|5871.71|5872.41|5871.71|5872.16|5871.46|28
1734578120000|2024-12-19 03:15:20|5872.28|5871.58|5871.16|5870.46|5872.28|5871.58|5871.16|5870.46|27
1734578130000|2024-12-19 03:15:30|5871.03|5870.33|5870.78|5870.08|5871.16|5870.46|5870.78|5870.08|43
1734578140000|2024-12-19 03:15:40|5870.91|5870.21|5870.16|5869.46|5870.91|5870.21|5870.16|5869.46|20
1734578160000|2024-12-19 03:16:00|5870.03|5869.33|5869.91|5869.21|5870.03|5869.33|5869.53|5868.83|55
1734578170000|2024-12-19 03:16:10|5870.03|5869.33|5869.91|5869.21|5870.16|5869.46|5869.91|5869.21|12
1734578180000|2024-12-19 03:16:20|5870.03|5869.33|5869.91|5869.21|5870.03|5869.33|5869.66|5868.96|21
1734578190000|2024-12-19 03:16:30|5870.03|5869.33|5869.66|5868.96|5870.03|5869.33|5869.66|5868.96|34
1734578200000|2024-12-19 03:16:40|5869.91|5869.21|5869.66|5868.96|5869.91|5869.21|5869.66|5868.96|10
1734578210000|2024-12-19 03:16:50|5869.41|5868.71|5870.41|5869.71|5870.53|5869.83|5869.41|5868.71|41
1734578220000|2024-12-19 03:17:00|5870.53|5869.83|5870.41|5869.71|5870.66|5869.96|5870.16|5869.46|19
1734578230000|2024-12-19 03:17:10|5870.53|5869.83|5870.53|5869.83|5870.66|5869.96|5870.28|5869.58|2
1734578240000|2024-12-19 03:17:20|5870.66|5869.96|5870.66|5869.96|5870.78|5870.08|5870.41|5869.71|18
1734578250000|2024-12-19 03:17:30|5870.53|5869.83|5871.53|5870.83|5871.53|5870.83|5870.53|5869.83|27
1734578260000|2024-12-19 03:17:40|5871.66|5870.96|5872.41|5871.71|5872.41|5871.71|5871.53|5870.83|18
1734578270000|2024-12-19 03:17:50|5872.53|5871.83|5872.66|5871.96|5872.66|5871.96|5872.41|5871.71|21
1734578280000|2024-12-19 03:18:00|5872.41|5871.71|5872.66|5871.96|5872.66|5871.96|5872.41|5871.71|18
1734578290000|2024-12-19 03:18:10|5872.78|5872.08|5872.91|5872.21|5872.91|5872.21|5872.78|5872.08|22
1734578300000|2024-12-19 03:18:20|5873.16|5872.46|5872.53|5871.83|5873.16|5872.46|5872.41|5871.71|47
1734578310000|2024-12-19 03:18:30|5872.41|5871.71|5872.16|5871.46|5872.66|5871.96|5872.16|5871.46|21
1734578320000|2024-12-19 03:18:40|5872.28|5871.58|5872.16|5871.46|5872.41|5871.71|5872.16|5871.46|19
1734578330000|2024-12-19 03:18:50|5872.28|5871.58|5872.41|5871.71|5872.41|5871.71|5872.16|5871.46|8
1734578340000|2024-12-19 03:19:00|5872.28|5871.58|5872.41|5871.71|5872.41|5871.71|5872.16|5871.46|7
1734578350000|2024-12-19 03:19:10|5872.28|5871.58|5872.16|5871.46|5872.28|5871.58|5872.16|5871.46|5
1734578360000|2024-12-19 03:19:20|5872.28|5871.58|5872.41|5871.71|5872.53|5871.83|5872.16|5871.46|7
1734578370000|2024-12-19 03:19:30|5872.53|5871.83|5872.41|5871.71|5873.16|5872.46|5872.41|5871.71|50
1734578380000|2024-12-19 03:19:40|5872.53|5871.83|5872.91|5872.21|5873.03|5872.33|5872.53|5871.83|22
1734578390000|2024-12-19 03:19:50|5872.66|5871.96|5872.66|5871.96|5872.91|5872.21|5872.41|5871.71|21
1734578400000|2024-12-19 03:20:00|5872.41|5871.71|5872.41|5871.71|5872.53|5871.83|5872.41|5871.71|14
1734578410000|2024-12-19 03:20:10|5872.53|5871.83|5872.16|5871.46|5872.66|5871.96|5872.16|5871.46|10
1734578420000|2024-12-19 03:20:20|5871.91|5871.21|5872.03|5871.33|5872.03|5871.33|5871.91|5871.21|12
1734578430000|2024-12-19 03:20:30|5872.16|5871.46|5872.41|5871.71|5872.41|5871.71|5872.16|5871.46|12
1734578440000|2024-12-19 03:20:40|5872.66|5871.96|5872.91|5872.21|5872.91|5872.21|5872.66|5871.96|13
1734578450000|2024-12-19 03:20:50|5873.16|5872.46|5872.66|5871.96|5873.16|5872.46|5872.66|5871.96|40
1734578460000|2024-12-19 03:21:00|5872.91|5872.21|5873.41|5872.71|5873.41|5872.71|5872.66|5871.96|52
1734578470000|2024-12-19 03:21:10|5873.16|5872.46|5873.53|5872.83|5873.66|5872.96|5873.16|5872.46|33
1734578480000|2024-12-19 03:21:20|5873.66|5872.96|5873.53|5872.83|5873.66|5872.96|5873.41|5872.71|15
1734578490000|2024-12-19 03:21:30|5873.41|5872.71|5873.41|5872.71|5873.91|5873.21|5873.41|5872.71|33
1734578500000|2024-12-19 03:21:40|5873.66|5872.96|5873.28|5872.58|5873.66|5872.96|5873.16|5872.46|83
1734578510000|2024-12-19 03:21:50|5873.41|5872.71|5873.66|5872.96|5873.66|5872.96|5873.41|5872.71|4
1734578520000|2024-12-19 03:22:00|5873.53|5872.83|5873.91|5873.21|5874.16|5873.46|5873.53|5872.83|61
1734578530000|2024-12-19 03:22:10|5874.03|5873.33|5873.66|5872.96|5874.03|5873.33|5873.66|5872.96|21
1734578540000|2024-12-19 03:22:20|5873.53|5872.83|5873.41|5872.71|5873.66|5872.96|5873.41|5872.71|15
1734578550000|2024-12-19 03:22:30|5873.53|5872.83|5873.66|5872.96|5873.66|5872.96|5873.41|5872.71|12
1734578560000|2024-12-19 03:22:40|5873.91|5873.21|5873.91|5873.21|5874.03|5873.33|5873.91|5873.21|5
1734578570000|2024-12-19 03:22:50|5873.66|5872.96|5873.91|5873.21|5873.91|5873.21|5873.66|5872.96|15
1734578580000|2024-12-19 03:23:00|5873.78|5873.08|5873.91|5873.21|5873.91|5873.21|5873.66|5872.96|9
1734578590000|2024-12-19 03:23:10|5873.78|5873.08|5874.16|5873.46|5874.16|5873.46|5873.66|5872.96|7
1734578600000|2024-12-19 03:23:20|5874.03|5873.33|5873.66|5872.96|5874.03|5873.33|5873.66|5872.96|29
1734578610000|2024-12-19 03:23:30|5873.41|5872.71|5873.53|5872.83|5873.66|5872.96|5873.41|5872.71|17
1734578620000|2024-12-19 03:23:40|5873.66|5872.96|5873.53|5872.83|5873.66|5872.96|5873.53|5872.83|9
1734578630000|2024-12-19 03:23:50|5873.66|5872.96|5873.66|5872.96|5873.66|5872.96|5873.41|5872.71|17
1734578640000|2024-12-19 03:24:00|5873.53|5872.83|5873.53|5872.83|5873.78|5873.08|5873.41|5872.71|22
1734578650000|2024-12-19 03:24:10|5873.41|5872.71|5873.41|5872.71|5873.41|5872.71|5873.41|5872.71|5
1734578660000|2024-12-19 03:24:20|5873.53|5872.83|5873.41|5872.71|5873.53|5872.83|5873.16|5872.46|24
1734578670000|2024-12-19 03:24:30|5873.53|5872.83|5872.91|5872.21|5873.66|5872.96|5872.91|5872.21|49
1734578680000|2024-12-19 03:24:40|5872.66|5871.96|5872.03|5871.33|5872.66|5871.96|5872.03|5871.33|105
1734578690000|2024-12-19 03:24:50|5871.91|5871.21|5872.28|5871.58|5872.41|5871.71|5871.91|5871.21|33
1734578700000|2024-12-19 03:25:00|5872.16|5871.46|5872.41|5871.71|5872.53|5871.83|5872.16|5871.46|11
1734578710000|2024-12-19 03:25:10|5872.16|5871.46|5872.28|5871.58|5872.28|5871.58|5871.91|5871.21|20
1734578720000|2024-12-19 03:25:20|5872.41|5871.71|5872.66|5871.96|5872.66|5871.96|5872.41|5871.71|3
1734578730000|2024-12-19 03:25:30|||||||||4
1734578750000|2024-12-19 03:25:50|5872.53|5871.83|5871.91|5871.21|5872.53|5871.83|5871.91|5871.21|20
1734578760000|2024-12-19 03:26:00|5872.03|5871.33|5870.66|5869.96|5872.03|5871.33|5870.53|5869.83|106
1734578770000|2024-12-19 03:26:10|5870.53|5869.83|5870.91|5870.21|5871.16|5870.46|5870.28|5869.58|61
1734578780000|2024-12-19 03:26:20|5870.66|5869.96|5870.66|5869.96|5870.91|5870.21|5870.66|5869.96|38
1734578790000|2024-12-19 03:26:30|5870.78|5870.08|5870.66|5869.96|5870.91|5870.21|5870.66|5869.96|16
1734578800000|2024-12-19 03:26:40|5870.91|5870.21|5870.16|5869.46|5870.91|5870.21|5870.16|5869.46|28
1734578810000|2024-12-19 03:26:50|5870.28|5869.58|5870.41|5869.71|5870.41|5869.71|5869.91|5869.21|14
1734578820000|2024-12-19 03:27:00|5870.28|5869.58|5870.16|5869.46|5870.41|5869.71|5870.16|5869.46|11
1734578830000|2024-12-19 03:27:10|5869.91|5869.21|5870.16|5869.46|5870.16|5869.46|5869.91|5869.21|8
1734578840000|2024-12-19 03:27:20|5870.41|5869.71|5870.41|5869.71|5870.41|5869.71|5870.16|5869.46|30
1734578850000|2024-12-19 03:27:30|5870.28|5869.58|5870.41|5869.71|5870.66|5869.96|5870.28|5869.58|16
1734578860000|2024-12-19 03:27:40|5870.53|5869.83|5870.16|5869.46|5870.53|5869.83|5870.16|5869.46|29
1734578870000|2024-12-19 03:27:50|5870.28|5869.58|5870.41|5869.71|5870.41|5869.71|5870.28|5869.58|8
1734578880000|2024-12-19 03:28:00|5870.66|5869.96|5870.91|5870.21|5870.91|5870.21|5870.66|5869.96|25
1734578890000|2024-12-19 03:28:10|5871.16|5870.46|5871.41|5870.71|5871.41|5870.71|5871.16|5870.46|13
1734578900000|2024-12-19 03:28:20|5871.28|5870.58|5871.66|5870.96|5871.66|5870.96|5871.28|5870.58|34
1734578910000|2024-12-19 03:28:30|5871.41|5870.71|5871.41|5870.71|5871.41|5870.71|5871.16|5870.46|21
1734578920000|2024-12-19 03:28:40|5871.28|5870.58|5871.16|5870.46|5871.41|5870.71|5871.16|5870.46|7
1734578930000|2024-12-19 03:28:50|5871.28|5870.58|5871.41|5870.71|5871.41|5870.71|5871.16|5870.46|6
1734578940000|2024-12-19 03:29:00|5871.66|5870.96|5871.16|5870.46|5871.66|5870.96|5871.16|5870.46|17
1734578950000|2024-12-19 03:29:10|5871.28|5870.58|5871.41|5870.71|5871.41|5870.71|5871.16|5870.46|6
1734578960000|2024-12-19 03:29:20|5871.66|5870.96|5871.66|5870.96|5871.66|5870.96|5871.66|5870.96|13
1734578970000|2024-12-19 03:29:30|5871.53|5870.83|5871.41|5870.71|5871.53|5870.83|5871.41|5870.71|4
1734578980000|2024-12-19 03:29:40|5871.53|5870.83|5871.66|5870.96|5871.66|5870.96|5871.53|5870.83|2
1734578990000|2024-12-19 03:29:50|5871.91|5871.21|5871.66|5870.96|5871.91|5871.21|5871.66|5870.96|15
1734579000000|2024-12-19 03:30:00|5871.78|5871.08|5872.41|5871.71|5872.66|5871.96|5871.78|5871.08|73
1734579010000|2024-12-19 03:30:10|5872.16|5871.46|5872.16|5871.46|5872.16|5871.46|5871.91|5871.21|26
1734579020000|2024-12-19 03:30:20|5872.03|5871.33|5872.16|5871.46|5872.16|5871.46|5871.91|5871.21|10
1734579030000|2024-12-19 03:30:30|5872.41|5871.71|5873.16|5872.46|5873.41|5872.71|5872.41|5871.71|32
1734579040000|2024-12-19 03:30:40|5873.03|5872.33|5873.16|5872.46|5873.16|5872.46|5872.91|5872.21|69
1734579050000|2024-12-19 03:30:50|5872.91|5872.21|5873.16|5872.46|5873.16|5872.46|5872.91|5872.21|14
1734579060000|2024-12-19 03:31:00|5873.03|5872.33|5873.16|5872.46|5873.16|5872.46|5872.91|5872.21|11
1734579070000|2024-12-19 03:31:10|5873.28|5872.58|5873.16|5872.46|5873.41|5872.71|5873.16|5872.46|56
1734579080000|2024-12-19 03:31:20|5873.91|5873.21|5873.41|5872.71|5873.91|5873.21|5873.41|5872.71|63
1734579090000|2024-12-19 03:31:30|5873.16|5872.46|5873.41|5872.71|5873.41|5872.71|5873.16|5872.46|12
1734579100000|2024-12-19 03:31:40|5873.28|5872.58|5873.16|5872.46|5873.41|5872.71|5873.16|5872.46|23
1734579110000|2024-12-19 03:31:50|5872.91|5872.21|5873.16|5872.46|5873.16|5872.46|5872.91|5872.21|23
1734579120000|2024-12-19 03:32:00|5873.03|5872.33|5873.16|5872.46|5873.16|5872.46|5872.91|5872.21|21
1734579130000|2024-12-19 03:32:10|5872.91|5872.21|5873.16|5872.46|5873.16|5872.46|5872.91|5872.21|20
1734579140000|2024-12-19 03:32:20|5873.03|5872.33|5872.91|5872.21|5873.03|5872.33|5872.66|5871.96|26
1734579150000|2024-12-19 03:32:30|5873.16|5872.46|5872.91|5872.21|5873.16|5872.46|5872.91|5872.21|17
1734579160000|2024-12-19 03:32:40|5873.16|5872.46|5873.16|5872.46|5873.16|5872.46|5873.03|5872.33|16
1734579170000|2024-12-19 03:32:50|5873.03|5872.33|5873.16|5872.46|5873.16|5872.46|5872.91|5872.21|5
1734579180000|2024-12-19 03:33:00|5873.41|5872.71|5873.41|5872.71|5873.41|5872.71|5872.91|5872.21|37
1734579190000|2024-12-19 03:33:10|||||||||16
1734579200000|2024-12-19 03:33:20|5873.28|5872.58|5873.16|5872.46|5873.28|5872.58|5872.91|5872.21|47
1734579210000|2024-12-19 03:33:30|5873.41|5872.71|5873.41|5872.71|5873.41|5872.71|5873.41|5872.71|6
1734579220000|2024-12-19 03:33:40|5873.28|5872.58|5873.16|5872.46|5873.41|5872.71|5873.16|5872.46|20
1734579230000|2024-12-19 03:33:50|5873.41|5872.71|5873.16|5872.46|5873.41|5872.71|5872.91|5872.21|51
1734579240000|2024-12-19 03:34:00|5873.41|5872.71|5872.91|5872.21|5873.41|5872.71|5872.91|5872.21|71
1734579250000|2024-12-19 03:34:10|5873.16|5872.46|5873.28|5872.58|5873.41|5872.71|5873.16|5872.46|72
1734579260000|2024-12-19 03:34:20|5873.41|5872.71|5873.16|5872.46|5873.41|5872.71|5873.16|5872.46|9
1734579270000|2024-12-19 03:34:30|5873.28|5872.58|5872.91|5872.21|5873.41|5872.71|5872.91|5872.21|137
1734579280000|2024-12-19 03:34:40|5873.03|5872.33|5873.66|5872.96|5873.66|5872.96|5872.91|5872.21|100
1734579290000|2024-12-19 03:34:50|5873.53|5872.83|5873.41|5872.71|5873.53|5872.83|5873.41|5872.71|26
1734579300000|2024-12-19 03:35:00|5873.28|5872.58|5873.53|5872.83|5873.78|5873.08|5873.16|5872.46|37
1734579310000|2024-12-19 03:35:10|5873.66|5872.96|5873.28|5872.58|5873.66|5872.96|5873.28|5872.58|47
1734579320000|2024-12-19 03:35:20|5873.41|5872.71|5873.41|5872.71|5873.66|5872.96|5873.28|5872.58|19
1734579330000|2024-12-19 03:35:30|5873.53|5872.83|5873.66|5872.96|5873.66|5872.96|5873.41|5872.71|131
1734579340000|2024-12-19 03:35:40|5873.41|5872.71|5874.16|5873.46|5874.16|5873.46|5873.41|5872.71|58
1734579350000|2024-12-19 03:35:50|5874.03|5873.33|5874.16|5873.46|5874.16|5873.46|5873.91|5873.21|16
1734579360000|2024-12-19 03:36:00|||||||||3
1734579370000|2024-12-19 03:36:10|5874.03|5873.33|5874.03|5873.33|5874.03|5873.33|5874.03|5873.33|53
1734579380000|2024-12-19 03:36:20|5873.91|5873.21|5874.16|5873.46|5874.16|5873.46|5873.91|5873.21|0
1734579390000|2024-12-19 03:36:30|5874.03|5873.33|5873.66|5872.96|5874.16|5873.46|5873.66|5872.96|44
1734579400000|2024-12-19 03:36:40|5873.16|5872.46|5873.16|5872.46|5873.16|5872.46|5873.16|5872.46|78
1734579410000|2024-12-19 03:36:50|5873.28|5872.58|5873.78|5873.08|5873.78|5873.08|5873.28|5872.58|26
1734579420000|2024-12-19 03:37:00|5873.66|5872.96|5873.91|5873.21|5873.91|5873.21|5873.66|5872.96|32
1734579430000|2024-12-19 03:37:10|5874.03|5873.33|5874.16|5873.46|5874.16|5873.46|5873.91|5873.21|39
1734579440000|2024-12-19 03:37:20|||||||||33
1734579450000|2024-12-19 03:37:30|5874.28|5873.58|5874.91|5874.21|5874.91|5874.21|5874.28|5873.58|73
1734579460000|2024-12-19 03:37:40|5874.66|5873.96|5874.66|5873.96|5874.78|5874.08|5874.66|5873.96|33
1734579470000|2024-12-19 03:37:50|5874.41|5873.71|5874.41|5873.71|5874.41|5873.71|5874.41|5873.71|11
1734579480000|2024-12-19 03:38:00|5874.53|5873.83|5874.41|5873.71|5874.53|5873.83|5874.41|5873.71|12
1734579490000|2024-12-19 03:38:10|5874.66|5873.96|5874.41|5873.71|5874.66|5873.96|5874.41|5873.71|27
1734579500000|2024-12-19 03:38:20|5874.53|5873.83|5874.66|5873.96|5874.66|5873.96|5874.41|5873.71|7
1734579510000|2024-12-19 03:38:30|5874.91|5874.21|5874.91|5874.21|5875.16|5874.46|5874.91|5874.21|59
1734579520000|2024-12-19 03:38:40|5875.16|5874.46|5874.66|5873.96|5875.16|5874.46|5874.66|5873.96|66
1734579530000|2024-12-19 03:38:50|5874.41|5873.71|5874.41|5873.71|5874.53|5873.83|5874.41|5873.71|11
1734579540000|2024-12-19 03:39:00|||||||||18
1734579550000|2024-12-19 03:39:10|5874.28|5873.58|5874.41|5873.71|5874.41|5873.71|5874.16|5873.46|35
1734579560000|2024-12-19 03:39:20|5874.28|5873.58|5874.16|5873.46|5874.28|5873.58|5873.91|5873.21|56
1734579570000|2024-12-19 03:39:30|5874.03|5873.33|5873.91|5873.21|5874.03|5873.33|5873.91|5873.21|26
1734579590000|2024-12-19 03:39:50|||||||||10
1734579600000|2024-12-19 03:40:00|5874.41|5873.71|5874.16|5873.46|5874.41|5873.71|5874.03|5873.33|90
1734579610000|2024-12-19 03:40:10|5874.03|5873.33|5873.91|5873.21|5874.03|5873.33|5873.91|5873.21|5
1734579620000|2024-12-19 03:40:20|5874.03|5873.33|5873.91|5873.21|5874.16|5873.46|5873.91|5873.21|19
1734579630000|2024-12-19 03:40:30|5874.03|5873.33|5873.91|5873.21|5874.16|5873.46|5873.91|5873.21|12
1734579640000|2024-12-19 03:40:40|5874.16|5873.46|5874.41|5873.71|5874.66|5873.96|5874.16|5873.46|117
1734579650000|2024-12-19 03:40:50|5874.53|5873.83|5874.66|5873.96|5874.78|5874.08|5874.53|5873.83|18
1734579660000|2024-12-19 03:41:00|5874.41|5873.71|5874.41|5873.71|5874.41|5873.71|5874.41|5873.71|6
1734579670000|2024-12-19 03:41:10|5874.53|5873.83|5874.41|5873.71|5874.66|5873.96|5874.41|5873.71|19
1734579680000|2024-12-19 03:41:20|5874.53|5873.83|5874.41|5873.71|5874.53|5873.83|5874.41|5873.71|6
1734579690000|2024-12-19 03:41:30|5874.53|5873.83|5874.66|5873.96|5874.66|5873.96|5874.53|5873.83|5
1734579700000|2024-12-19 03:41:40|||||||||1
1734579710000|2024-12-19 03:41:50|5874.53|5873.83|5874.41|5873.71|5874.53|5873.83|5874.41|5873.71|12
1734579720000|2024-12-19 03:42:00|5874.53|5873.83|5874.41|5873.71|5874.53|5873.83|5874.41|5873.71|22
1734579730000|2024-12-19 03:42:10|5874.28|5873.58|5874.41|5873.71|5874.41|5873.71|5874.28|5873.58|2
1734579740000|2024-12-19 03:42:20|5874.16|5873.46|5873.41|5872.71|5874.16|5873.46|5873.41|5872.71|189
1734579750000|2024-12-19 03:42:30|5873.53|5872.83|5873.66|5872.96|5873.66|5872.96|5873.41|5872.71|61
1734579760000|2024-12-19 03:42:40|5873.78|5873.08|5874.03|5873.33|5874.03|5873.33|5873.16|5872.46|99
1734579770000|2024-12-19 03:42:50|5873.91|5873.21|5873.91|5873.21|5874.16|5873.46|5873.91|5873.21|11
1734579780000|2024-12-19 03:43:00|5874.16|5873.46|5874.16|5873.46|5874.16|5873.46|5874.16|5873.46|10
1734579800000|2024-12-19 03:43:20|5874.28|5873.58|5874.03|5873.33|5874.28|5873.58|5874.03|5873.33|20
1734579810000|2024-12-19 03:43:30|5874.16|5873.46|5874.16|5873.46|5874.41|5873.71|5874.16|5873.46|20
1734579820000|2024-12-19 03:43:40|5874.28|5873.58|5874.41|5873.71|5874.41|5873.71|5874.28|5873.58|26
1734579830000|2024-12-19 03:43:50|5874.28|5873.58|5874.41|5873.71|5874.41|5873.71|5874.16|5873.46|15
1734579840000|2024-12-19 03:44:00|5874.28|5873.58|5874.16|5873.46|5874.41|5873.71|5874.16|5873.46|13
1734579850000|2024-12-19 03:44:10|5874.28|5873.58|5874.41|5873.71|5874.41|5873.71|5874.28|5873.58|43
1734579860000|2024-12-19 03:44:20|5874.53|5873.83|5874.41|5873.71|5874.66|5873.96|5874.41|5873.71|22
1734579870000|2024-12-19 03:44:30|5874.28|5873.58|5874.41|5873.71|5874.41|5873.71|5874.16|5873.46|33
1734579880000|2024-12-19 03:44:40|5874.16|5873.46|5874.28|5873.58|5874.28|5873.58|5874.16|5873.46|22
1734579890000|2024-12-19 03:44:50|5874.16|5873.46|5874.41|5873.71|5874.41|5873.71|5874.16|5873.46|53
1734579900000|2024-12-19 03:45:00|5874.28|5873.58|5874.41|5873.71|5874.41|5873.71|5874.16|5873.46|32
1734579910000|2024-12-19 03:45:10|||||||||20
1734579920000|2024-12-19 03:45:20|5874.53|5873.83|5874.41|5873.71|5874.53|5873.83|5874.41|5873.71|3
1734579930000|2024-12-19 03:45:30|5874.28|5873.58|5874.16|5873.46|5874.28|5873.58|5873.91|5873.21|43
1734579940000|2024-12-19 03:45:40|5874.03|5873.33|5874.41|5873.71|5874.41|5873.71|5873.66|5872.96|70
1734579950000|2024-12-19 03:45:50|5874.53|5873.83|5874.41|5873.71|5874.66|5873.96|5874.41|5873.71|23
1734579970000|2024-12-19 03:46:10|5874.53|5873.83|5874.66|5873.96|5874.91|5874.21|5874.53|5873.83|56
1734579980000|2024-12-19 03:46:20|5874.53|5873.83|5874.66|5873.96|5874.66|5873.96|5874.41|5873.71|20
1734579990000|2024-12-19 03:46:30|5874.91|5874.21|5874.91|5874.21|5874.91|5874.21|5874.91|5874.21|8
1734580000000|2024-12-19 03:46:40|5875.16|5874.46|5875.16|5874.46|5875.16|5874.46|5875.16|5874.46|55
1734580010000|2024-12-19 03:46:50|5875.03|5874.33|5874.78|5874.08|5875.16|5874.46|5874.66|5873.96|46
1734580020000|2024-12-19 03:47:00|5874.66|5873.96|5874.91|5874.21|5874.91|5874.21|5874.66|5873.96|53
1734580030000|2024-12-19 03:47:10|5874.78|5874.08|5874.91|5874.21|5875.16|5874.46|5874.66|5873.96|64
1734580040000|2024-12-19 03:47:20|5875.16|5874.46|5875.03|5874.33|5875.16|5874.46|5874.91|5874.21|21
1734580050000|2024-12-19 03:47:30|5875.16|5874.46|5874.91|5874.21|5875.16|5874.46|5874.91|5874.21|21
1734580060000|2024-12-19 03:47:40|5874.41|5873.71|5874.66|5873.96|5874.91|5874.21|5874.41|5873.71|134
1734580070000|2024-12-19 03:47:50|5874.78|5874.08|5874.91|5874.21|5874.91|5874.21|5874.78|5874.08|8
1734580080000|2024-12-19 03:48:00|5874.78|5874.08|5874.66|5873.96|5874.78|5874.08|5874.66|5873.96|21
1734580090000|2024-12-19 03:48:10|5874.78|5874.08|5874.66|5873.96|5874.78|5874.08|5874.66|5873.96|18
1734580100000|2024-12-19 03:48:20|5874.78|5874.08|5874.66|5873.96|5874.78|5874.08|5874.66|5873.96|3
1734580110000|2024-12-19 03:48:30|5874.53|5873.83|5874.66|5873.96|5874.66|5873.96|5874.41|5873.71|23
1734580120000|2024-12-19 03:48:40|||||||||9
1734580130000|2024-12-19 03:48:50|5874.91|5874.21|5874.91|5874.21|5874.91|5874.21|5874.78|5874.08|12
1734580140000|2024-12-19 03:49:00|5874.78|5874.08|5874.41|5873.71|5874.78|5874.08|5874.41|5873.71|11
1734580150000|2024-12-19 03:49:10|5874.53|5873.83|5874.66|5873.96|5874.66|5873.96|5874.53|5873.83|5
1734580160000|2024-12-19 03:49:20|5874.53|5873.83|5874.91|5874.21|5874.91|5874.21|5874.53|5873.83|11
1734580180000|2024-12-19 03:49:40|5875.16|5874.46|5874.91|5874.21|5875.16|5874.46|5874.78|5874.08|62
1734580190000|2024-12-19 03:49:50|5874.78|5874.08|5874.66|5873.96|5874.91|5874.21|5874.66|5873.96|9
1734580200000|2024-12-19 03:50:00|5875.16|5874.46|5875.66|5874.96|5875.66|5874.96|5875.16|5874.46|138
1734580210000|2024-12-19 03:50:10|5875.91|5875.21|5875.66|5874.96|5875.91|5875.21|5875.41|5874.71|93
1734580220000|2024-12-19 03:50:20|5875.41|5874.71|5875.66|5874.96|5875.66|5874.96|5875.41|5874.71|33
1734580230000|2024-12-19 03:50:30|||||||||7
1734580240000|2024-12-19 03:50:40|5875.41|5874.71|5875.41|5874.71|5875.41|5874.71|5875.16|5874.46|33
1734580250000|2024-12-19 03:50:50|5875.28|5874.58|5875.16|5874.46|5875.28|5874.58|5875.16|5874.46|15
1734580260000|2024-12-19 03:51:00|5875.41|5874.71|5875.41|5874.71|5875.41|5874.71|5875.41|5874.71|22
1734580280000|2024-12-19 03:51:20|||||||||3
1734580290000|2024-12-19 03:51:30|||||||||4
1734580300000|2024-12-19 03:51:40|5875.28|5874.58|5875.16|5874.46|5875.28|5874.58|5875.16|5874.46|18
1734580310000|2024-12-19 03:51:50|5874.91|5874.21|5875.16|5874.46|5875.16|5874.46|5874.91|5874.21|28
1734580320000|2024-12-19 03:52:00|||||||||25
1734580340000|2024-12-19 03:52:20|5875.03|5874.33|5875.16|5874.46|5875.16|5874.46|5874.91|5874.21|10
1734580350000|2024-12-19 03:52:30|5874.91|5874.21|5874.91|5874.21|5875.16|5874.46|5874.91|5874.21|23
1734580360000|2024-12-19 03:52:40|5875.16|5874.46|5875.03|5874.33|5875.16|5874.46|5875.03|5874.33|9
1734580370000|2024-12-19 03:52:50|5874.91|5874.21|5874.91|5874.21|5875.03|5874.33|5874.91|5874.21|0
1734580380000|2024-12-19 03:53:00|5874.66|5873.96|5874.66|5873.96|5874.66|5873.96|5874.66|5873.96|54
1734580390000|2024-12-19 03:53:10|5874.53|5873.83|5874.16|5873.46|5874.53|5873.83|5874.16|5873.46|59
1734580400000|2024-12-19 03:53:20|5874.41|5873.71|5874.66|5873.96|5874.66|5873.96|5874.41|5873.71|54
1734580410000|2024-12-19 03:53:30|5874.78|5874.08|5874.91|5874.21|5874.91|5874.21|5874.78|5874.08|18
1734580430000|2024-12-19 03:53:50|||||||||16
1734580440000|2024-12-19 03:54:00|5874.78|5874.08|5874.53|5873.83|5874.78|5874.08|5874.53|5873.83|9
1734580450000|2024-12-19 03:54:10|5874.66|5873.96|5874.41|5873.71|5874.66|5873.96|5874.41|5873.71|4
1734580460000|2024-12-19 03:54:20|5874.53|5873.83|5874.41|5873.71|5874.66|5873.96|5874.41|5873.71|20
1734580470000|2024-12-19 03:54:30|5874.53|5873.83|5874.66|5873.96|5874.66|5873.96|5874.53|5873.83|2
1734580480000|2024-12-19 03:54:40|5874.78|5874.08|5874.91|5874.21|5874.91|5874.21|5874.66|5873.96|12
1734580490000|2024-12-19 03:54:50|5874.66|5873.96|5874.66|5873.96|5874.66|5873.96|5874.66|5873.96|9
1734580500000|2024-12-19 03:55:00|5874.78|5874.08|5874.66|5873.96|5874.91|5874.21|5874.66|5873.96|11
1734580510000|2024-12-19 03:55:10|||||||||4
1734580540000|2024-12-19 03:55:40|5874.91|5874.21|5874.91|5874.21|5874.91|5874.21|5874.91|5874.21|42
1734580550000|2024-12-19 03:55:50|5874.78|5874.08|5875.16|5874.46|5875.16|5874.46|5874.78|5874.08|92
1734580560000|2024-12-19 03:56:00|5874.91|5874.21|5875.16|5874.46|5875.16|5874.46|5874.91|5874.21|13
1734580570000|2024-12-19 03:56:10|5875.03|5874.33|5875.16|5874.46|5875.16|5874.46|5874.91|5874.21|3
1734580580000|2024-12-19 03:56:20|5875.03|5874.33|5874.41|5873.71|5875.03|5874.33|5874.28|5873.58|73
1734580590000|2024-12-19 03:56:30|5874.66|5873.96|5874.41|5873.71|5874.66|5873.96|5874.16|5873.46|43
1734580610000|2024-12-19 03:56:50|5874.53|5873.83|5874.66|5873.96|5874.66|5873.96|5874.53|5873.83|13
1734580620000|2024-12-19 03:57:00|5874.91|5874.21|5874.78|5874.08|5874.91|5874.21|5874.78|5874.08|20
1734580630000|2024-12-19 03:57:10|5874.91|5874.21|5874.91|5874.21|5874.91|5874.21|5874.91|5874.21|1
1734580640000|2024-12-19 03:57:20|5874.78|5874.08|5874.91|5874.21|5874.91|5874.21|5874.78|5874.08|15
1734580650000|2024-12-19 03:57:30|5874.78|5874.08|5874.41|5873.71|5874.78|5874.08|5874.16|5873.46|65
1734580660000|2024-12-19 03:57:40|5874.28|5873.58|5874.41|5873.71|5874.41|5873.71|5874.28|5873.58|17
1734580670000|2024-12-19 03:57:50|||||||||14
1734580690000|2024-12-19 03:58:10|5874.53|5873.83|5874.53|5873.83|5874.66|5873.96|5874.41|5873.71|22
1734580700000|2024-12-19 03:58:20|5874.41|5873.71|5874.41|5873.71|5874.66|5873.96|5874.41|5873.71|3
1734580710000|2024-12-19 03:58:30|||||||||5
1734580720000|2024-12-19 03:58:40|5874.28|5873.58|5874.41|5873.71|5874.41|5873.71|5874.28|5873.58|21
1734580730000|2024-12-19 03:58:50|5874.66|5873.96|5874.41|5873.71|5874.66|5873.96|5874.41|5873.71|11
1734580740000|2024-12-19 03:59:00|5874.16|5873.46|5874.41|5873.71|5874.41|5873.71|5874.16|5873.46|7
1734580750000|2024-12-19 03:59:10|5874.66|5873.96|5874.66|5873.96|5874.66|5873.96|5874.66|5873.96|36
1734580760000|2024-12-19 03:59:20|5874.41|5873.71|5874.41|5873.71|5874.41|5873.71|5874.41|5873.71|2
1734580770000|2024-12-19 03:59:30|||||||||3
1734580780000|2024-12-19 03:59:40|5874.28|5873.58|5874.16|5873.46|5874.28|5873.58|5874.16|5873.46|15
1734580790000|2024-12-19 03:59:50|5874.28|5873.58|5874.41|5873.71|5874.41|5873.71|5874.28|5873.58|10
1734580800000|2024-12-19 04:00:00|5874.66|5873.96|5874.91|5874.21|5874.91|5874.21|5874.53|5873.83|43
1734580810000|2024-12-19 04:00:10|5875.03|5874.33|5875.16|5874.46|5875.16|5874.46|5875.03|5874.33|9
1734580830000|2024-12-19 04:00:30|5875.28|5874.58|5875.28|5874.58|5875.41|5874.71|5875.28|5874.58|21
1734580840000|2024-12-19 04:00:40|5875.16|5874.46|5875.28|5874.58|5875.41|5874.71|5875.16|5874.46|33
1734580850000|2024-12-19 04:00:50|5875.41|5874.71|5874.91|5874.21|5875.41|5874.71|5874.91|5874.21|29
1734580860000|2024-12-19 04:01:00|5874.66|5873.96|5874.66|5873.96|5874.66|5873.96|5874.66|5873.96|49
1734580870000|2024-12-19 04:01:10|5874.53|5873.83|5873.91|5873.21|5874.53|5873.83|5873.91|5873.21|71
1734580880000|2024-12-19 04:01:20|5873.78|5873.08|5873.66|5872.96|5873.78|5873.08|5873.66|5872.96|42
1734580890000|2024-12-19 04:01:30|5873.41|5872.71|5873.91|5873.21|5873.91|5873.21|5873.41|5872.71|33
1734580900000|2024-12-19 04:01:40|5874.16|5873.46|5873.66|5872.96|5874.16|5873.46|5873.66|5872.96|37
1734580910000|2024-12-19 04:01:50|5873.16|5872.46|5873.66|5872.96|5873.66|5872.96|5873.16|5872.46|102
1734580920000|2024-12-19 04:02:00|5873.41|5872.71|5873.66|5872.96|5873.66|5872.96|5873.16|5872.46|71
1734580930000|2024-12-19 04:02:10|5873.78|5873.08|5873.91|5873.21|5874.41|5873.71|5873.78|5873.08|78
1734580940000|2024-12-19 04:02:20|5873.66|5872.96|5873.91|5873.21|5873.91|5873.21|5873.66|5872.96|7
1734580950000|2024-12-19 04:02:30|5873.78|5873.08|5873.91|5873.21|5873.91|5873.21|5873.78|5873.08|8
1734580960000|2024-12-19 04:02:40|5873.78|5873.08|5873.41|5872.71|5873.78|5873.08|5873.41|5872.71|87
1734580970000|2024-12-19 04:02:50|5873.28|5872.58|5873.41|5872.71|5873.41|5872.71|5873.16|5872.46|25
1734580980000|2024-12-19 04:03:00|5873.28|5872.58|5873.16|5872.46|5873.41|5872.71|5873.16|5872.46|29
1734580990000|2024-12-19 04:03:10|5873.41|5872.71|5873.16|5872.46|5873.41|5872.71|5873.16|5872.46|35
1734581000000|2024-12-19 04:03:20|5873.28|5872.58|5873.16|5872.46|5873.28|5872.58|5873.16|5872.46|16
1734581010000|2024-12-19 04:03:30|5873.28|5872.58|5873.28|5872.58|5873.28|5872.58|5873.16|5872.46|15
1734581020000|2024-12-19 04:03:40|5873.41|5872.71|5873.16|5872.46|5873.41|5872.71|5873.16|5872.46|19
1734581030000|2024-12-19 04:03:50|5872.91|5872.21|5872.91|5872.21|5872.91|5872.21|5872.91|5872.21|25
1734581040000|2024-12-19 04:04:00|||||||||24
1734581050000|2024-12-19 04:04:10|5872.78|5872.08|5873.16|5872.46|5873.41|5872.71|5872.66|5871.96|175
1734581060000|2024-12-19 04:04:20|5872.91|5872.21|5872.41|5871.71|5872.91|5872.21|5872.41|5871.71|64
1734581070000|2024-12-19 04:04:30|5872.66|5871.96|5872.53|5871.83|5872.91|5872.21|5872.53|5871.83|66
1734581080000|2024-12-19 04:04:40|5872.41|5871.71|5872.41|5871.71|5872.53|5871.83|5872.28|5871.58|35
1734581090000|2024-12-19 04:04:50|5872.53|5871.83|5872.66|5871.96|5872.66|5871.96|5872.53|5871.83|18
1734581100000|2024-12-19 04:05:00|5872.91|5872.21|5872.16|5871.46|5872.91|5872.21|5872.16|5871.46|22
1734581110000|2024-12-19 04:05:10|5872.41|5871.71|5872.41|5871.71|5872.41|5871.71|5872.41|5871.71|23
1734581120000|2024-12-19 04:05:20|5872.53|5871.83|5872.66|5871.96|5872.66|5871.96|5872.41|5871.71|42
1734581130000|2024-12-19 04:05:30|5872.91|5872.21|5872.91|5872.21|5872.91|5872.21|5872.91|5872.21|8
1734581140000|2024-12-19 04:05:40|5872.66|5871.96|5873.16|5872.46|5873.16|5872.46|5872.66|5871.96|53
1734581160000|2024-12-19 04:06:00|5873.66|5872.96|5873.91|5873.21|5874.16|5873.46|5873.66|5872.96|107
1734581170000|2024-12-19 04:06:10|5874.16|5873.46|5874.16|5873.46|5874.16|5873.46|5873.91|5873.21|7
1734581180000|2024-12-19 04:06:20|5874.03|5873.33|5874.16|5873.46|5874.16|5873.46|5873.91|5873.21|11
1734581190000|2024-12-19 04:06:30|5874.41|5873.71|5874.66|5873.96|5874.66|5873.96|5874.41|5873.71|22
1734581200000|2024-12-19 04:06:40|||||||||20
1734581210000|2024-12-19 04:06:50|||||||||4
1734581220000|2024-12-19 04:07:00|5874.78|5874.08|5874.41|5873.71|5874.78|5874.08|5874.41|5873.71|43
1734581230000|2024-12-19 04:07:10|5874.28|5873.58|5874.16|5873.46|5874.41|5873.71|5873.91|5873.21|45
1734581240000|2024-12-19 04:07:20|5874.28|5873.58|5874.41|5873.71|5874.41|5873.71|5874.28|5873.58|7
1734581250000|2024-12-19 04:07:30|5874.66|5873.96|5874.66|5873.96|5874.66|5873.96|5874.66|5873.96|9
1734581260000|2024-12-19 04:07:40|5874.78|5874.08|5874.41|5873.71|5874.78|5874.08|5874.41|5873.71|27
1734581270000|2024-12-19 04:07:50|5874.53|5873.83|5874.53|5873.83|5874.53|5873.83|5874.53|5873.83|5
1734581280000|2024-12-19 04:08:00|5874.66|5873.96|5874.91|5874.21|5874.91|5874.21|5874.53|5873.83|16
1734581290000|2024-12-19 04:08:10|5874.66|5873.96|5874.91|5874.21|5874.91|5874.21|5874.66|5873.96|16
1734581300000|2024-12-19 04:08:20|5874.78|5874.08|5874.91|5874.21|5874.91|5874.21|5874.66|5873.96|34
1734581310000|2024-12-19 04:08:30|5875.03|5874.33|5874.78|5874.08|5875.16|5874.46|5874.66|5873.96|23
1734581320000|2024-12-19 04:08:40|5874.91|5874.21|5874.41|5873.71|5874.91|5874.21|5874.41|5873.71|98
1734581330000|2024-12-19 04:08:50|||||||||2
1734581340000|2024-12-19 04:09:00|5874.66|5873.96|5874.66|5873.96|5874.91|5874.21|5874.66|5873.96|17
1734581350000|2024-12-19 04:09:10|5874.53|5873.83|5874.66|5873.96|5874.66|5873.96|5874.41|5873.71|8
1734581360000|2024-12-19 04:09:20|5874.91|5874.21|5874.91|5874.21|5875.03|5874.33|5874.91|5874.21|15
1734581370000|2024-12-19 04:09:30|5875.03|5874.33|5875.16|5874.46|5875.16|5874.46|5874.91|5874.21|13
1734581380000|2024-12-19 04:09:40|5875.28|5874.58|5875.16|5874.46|5875.41|5874.71|5875.16|5874.46|26
1734581390000|2024-12-19 04:09:50|5875.28|5874.58|5875.28|5874.58|5875.41|5874.71|5875.16|5874.46|66
1734581400000|2024-12-19 04:10:00|5875.66|5874.96|5875.78|5875.08|5875.91|5875.21|5875.66|5874.96|85
1734581410000|2024-12-19 04:10:10|5875.66|5874.96|5875.91|5875.21|5875.91|5875.21|5875.66|5874.96|19
1734581420000|2024-12-19 04:10:20|5876.16|5875.46|5876.16|5875.46|5876.16|5875.46|5876.16|5875.46|27
1734581430000|2024-12-19 04:10:30|5875.91|5875.21|5875.66|5874.96|5876.03|5875.33|5875.41|5874.71|100
1734581440000|2024-12-19 04:10:40|5875.53|5874.83|5875.41|5874.71|5875.53|5874.83|5875.41|5874.71|5
1734581450000|2024-12-19 04:10:50|5875.53|5874.83|5875.41|5874.71|5875.53|5874.83|5875.41|5874.71|2
1734581460000|2024-12-19 04:11:00|5875.16|5874.46|5875.16|5874.46|5875.16|5874.46|5875.16|5874.46|11
1734581470000|2024-12-19 04:11:10|5875.28|5874.58|5875.16|5874.46|5875.41|5874.71|5875.16|5874.46|6
1734581480000|2024-12-19 04:11:20|5875.28|5874.58|5874.66|5873.96|5875.41|5874.71|5874.66|5873.96|44
1734581490000|2024-12-19 04:11:30|5874.91|5874.21|5874.91|5874.21|5874.91|5874.21|5874.91|5874.21|6
1734581500000|2024-12-19 04:11:40|5874.78|5874.08|5875.16|5874.46|5875.16|5874.46|5874.66|5873.96|8
1734581510000|2024-12-19 04:11:50|5874.91|5874.21|5875.41|5874.71|5875.41|5874.71|5874.91|5874.21|30
1734581520000|2024-12-19 04:12:00|5875.28|5874.58|5875.41|5874.71|5875.41|5874.71|5875.28|5874.58|12
1734581530000|2024-12-19 04:12:10|5875.28|5874.58|5875.16|5874.46|5875.28|5874.58|5875.16|5874.46|12
1734581540000|2024-12-19 04:12:20|5875.03|5874.33|5875.28|5874.58|5875.28|5874.58|5874.91|5874.21|18
1734581550000|2024-12-19 04:12:30|5875.16|5874.46|5874.91|5874.21|5875.16|5874.46|5874.91|5874.21|13
1734581560000|2024-12-19 04:12:40|5875.03|5874.33|5874.91|5874.21|5875.16|5874.46|5874.91|5874.21|15
1734581570000|2024-12-19 04:12:50|5875.03|5874.33|5875.16|5874.46|5875.16|5874.46|5875.03|5874.33|3
1734581580000|2024-12-19 04:13:00|5875.03|5874.33|5874.91|5874.21|5875.03|5874.33|5874.66|5873.96|39
1734581600000|2024-12-19 04:13:20|5874.78|5874.08|5874.91|5874.21|5874.91|5874.21|5874.78|5874.08|19
1734581610000|2024-12-19 04:13:30|5874.78|5874.08|5874.91|5874.21|5874.91|5874.21|5874.66|5873.96|15
1734581620000|2024-12-19 04:13:40|||||||||12
1734581630000|2024-12-19 04:13:50|5874.66|5873.96|5874.91|5874.21|5874.91|5874.21|5874.66|5873.96|19
1734581640000|2024-12-19 04:14:00|5874.78|5874.08|5874.66|5873.96|5874.91|5874.21|5874.66|5873.96|24
1734581650000|2024-12-19 04:14:10|5874.78|5874.08|5874.91|5874.21|5874.91|5874.21|5874.78|5874.08|4
1734581660000|2024-12-19 04:14:20|5874.66|5873.96|5874.66|5873.96|5874.66|5873.96|5874.66|5873.96|6
1734581670000|2024-12-19 04:14:30|5874.78|5874.08|5874.91|5874.21|5874.91|5874.21|5874.78|5874.08|12
1734581680000|2024-12-19 04:14:40|5874.78|5874.08|5874.91|5874.21|5874.91|5874.21|5874.78|5874.08|0
1734581690000|2024-12-19 04:14:50|5874.78|5874.08|5874.91|5874.21|5874.91|5874.21|5874.78|5874.08|10
1734581720000|2024-12-19 04:15:20|5875.03|5874.33|5874.91|5874.21|5875.16|5874.46|5874.91|5874.21|14
1734581730000|2024-12-19 04:15:30|5874.66|5873.96|5875.16|5874.46|5875.16|5874.46|5874.66|5873.96|25
1734581740000|2024-12-19 04:15:40|5875.03|5874.33|5874.91|5874.21|5875.16|5874.46|5874.91|5874.21|0
1734581750000|2024-12-19 04:15:50|5875.03|5874.33|5875.66|5874.96|5875.66|5874.96|5875.03|5874.33|72
1734581760000|2024-12-19 04:16:00|5875.91|5875.21|5875.66|5874.96|5875.91|5875.21|5875.66|5874.96|11
1734581770000|2024-12-19 04:16:10|||||||||2
1734581780000|2024-12-19 04:16:20|5875.41|5874.71|5875.41|5874.71|5875.66|5874.96|5875.41|5874.71|34
1734581790000|2024-12-19 04:16:30|||||||||1
1734581810000|2024-12-19 04:16:50|||||||||15
1734581820000|2024-12-19 04:17:00|||||||||16
1734581830000|2024-12-19 04:17:10|5875.53|5874.83|5875.53|5874.83|5875.53|5874.83|5875.53|5874.83|15
1734581840000|2024-12-19 04:17:20|5875.66|5874.96|5875.41|5874.71|5875.66|5874.96|5875.41|5874.71|2
1734581860000|2024-12-19 04:17:40|5875.53|5874.83|5875.41|5874.71|5875.66|5874.96|5875.41|5874.71|22
1734581870000|2024-12-19 04:17:50|5875.53|5874.83|5875.66|5874.96|5875.66|5874.96|5875.41|5874.71|55
1734581880000|2024-12-19 04:18:00|||||||||3
1734581890000|2024-12-19 04:18:10|||||||||1
1734581900000|2024-12-19 04:18:20|5875.91|5875.21|5876.16|5875.46|5876.16|5875.46|5875.91|5875.21|16
1734581920000|2024-12-19 04:18:40|||||||||2
1734581940000|2024-12-19 04:19:00|5876.66|5875.96|5876.66|5875.96|5876.78|5876.08|5876.66|5875.96|145
1734581950000|2024-12-19 04:19:10|5876.91|5876.21|5876.66|5875.96|5876.91|5876.21|5876.66|5875.96|46
1734581960000|2024-12-19 04:19:20|5876.91|5876.21|5876.66|5875.96|5876.91|5876.21|5876.66|5875.96|30
1734581970000|2024-12-19 04:19:30|5876.78|5876.08|5876.66|5875.96|5876.78|5876.08|5876.66|5875.96|8
1734581980000|2024-12-19 04:19:40|5876.41|5875.71|5876.16|5875.46|5876.41|5875.71|5876.16|5875.46|30
1734581990000|2024-12-19 04:19:50|5876.41|5875.71|5876.66|5875.96|5876.66|5875.96|5876.28|5875.58|38
1734582000000|2024-12-19 04:20:00|5876.53|5875.83|5876.66|5875.96|5876.66|5875.96|5876.53|5875.83|10
1734582010000|2024-12-19 04:20:10|5876.53|5875.83|5876.66|5875.96|5876.66|5875.96|5876.41|5875.71|17
1734582020000|2024-12-19 04:20:20|5876.78|5876.08|5876.91|5876.21|5876.91|5876.21|5876.78|5876.08|25
1734582040000|2024-12-19 04:20:40|||||||||4
1734582050000|2024-12-19 04:20:50|5877.16|5876.46|5877.16|5876.46|5877.16|5876.46|5877.16|5876.46|122
1734582060000|2024-12-19 04:21:00|5877.03|5876.33|5877.03|5876.33|5877.03|5876.33|5877.03|5876.33|3
1734582070000|2024-12-19 04:21:10|5876.91|5876.21|5876.91|5876.21|5877.03|5876.33|5876.91|5876.21|41
1734582080000|2024-12-19 04:21:20|||||||||2
1734582090000|2024-12-19 04:21:30|||||||||3
1734582100000|2024-12-19 04:21:40|5876.78|5876.08|5876.66|5875.96|5876.78|5876.08|5876.66|5875.96|24
1734582110000|2024-12-19 04:21:50|5876.91|5876.21|5876.66|5875.96|5876.91|5876.21|5876.66|5875.96|23
1734582120000|2024-12-19 04:22:00|5876.41|5875.71|5875.91|5875.21|5876.41|5875.71|5875.91|5875.21|70
1734582130000|2024-12-19 04:22:10|||||||||8
1734582140000|2024-12-19 04:22:20|||||||||5
1734582160000|2024-12-19 04:22:40|5876.03|5875.33|5875.41|5874.71|5876.03|5875.33|5875.41|5874.71|45
1734582170000|2024-12-19 04:22:50|5875.66|5874.96|5875.66|5874.96|5875.66|5874.96|5875.66|5874.96|16
1734582190000|2024-12-19 04:23:10|5875.91|5875.21|5875.66|5874.96|5875.91|5875.21|5875.66|5874.96|13
1734582200000|2024-12-19 04:23:20|5875.53|5874.83|5875.41|5874.71|5875.53|5874.83|5875.41|5874.71|6
1734582210000|2024-12-19 04:23:30|5875.53|5874.83|5875.91|5875.21|5875.91|5875.21|5875.53|5874.83|14
1734582230000|2024-12-19 04:23:50|5875.66|5874.96|5875.66|5874.96|5876.03|5875.33|5875.66|5874.96|78
1734582240000|2024-12-19 04:24:00|5875.78|5875.08|5875.91|5875.21|5875.91|5875.21|5875.66|5874.96|12
1734582250000|2024-12-19 04:24:10|5875.66|5874.96|5875.66|5874.96|5875.78|5875.08|5875.66|5874.96|5
1734582260000|2024-12-19 04:24:20|5875.91|5875.21|5875.91|5875.21|5875.91|5875.21|5875.91|5875.21|3
1734582270000|2024-12-19 04:24:30|5876.03|5875.33|5876.16|5875.46|5876.16|5875.46|5876.03|5875.33|9
1734582280000|2024-12-19 04:24:40|||||||||1
1734582290000|2024-12-19 04:24:50|||||||||2
1734582300000|2024-12-19 04:25:00|||||||||5
1734582310000|2024-12-19 04:25:10|||||||||4
1734582320000|2024-12-19 04:25:20|5876.03|5875.33|5875.41|5874.71|5876.03|5875.33|5875.41|5874.71|50
1734582330000|2024-12-19 04:25:30|5875.53|5874.83|5875.66|5874.96|5875.66|5874.96|5875.41|5874.71|101
1734582340000|2024-12-19 04:25:40|5875.41|5874.71|5875.41|5874.71|5875.41|5874.71|5875.41|5874.71|39
1734582350000|2024-12-19 04:25:50|5875.53|5874.83|5875.41|5874.71|5875.53|5874.83|5875.41|5874.71|33
1734582360000|2024-12-19 04:26:00|||||||||4
1734582380000|2024-12-19 04:26:20|5875.91|5875.21|5875.91|5875.21|5875.91|5875.21|5875.91|5875.21|73
1734582410000|2024-12-19 04:26:50|5875.66|5874.96|5875.41|5874.71|5875.66|5874.96|5875.41|5874.71|20
1734582420000|2024-12-19 04:27:00|5875.91|5875.21|5875.66|5874.96|5875.91|5875.21|5875.66|5874.96|32
1734582430000|2024-12-19 04:27:10|5875.78|5875.08|5875.91|5875.21|5875.91|5875.21|5875.78|5875.08|10
1734582450000|2024-12-19 04:27:30|5875.78|5875.08|5875.66|5874.96|5875.78|5875.08|5875.66|5874.96|11
1734582460000|2024-12-19 04:27:40|5875.78|5875.08|5875.91|5875.21|5875.91|5875.21|5875.78|5875.08|4
1734582470000|2024-12-19 04:27:50|5876.16|5875.46|5876.66|5875.96|5876.66|5875.96|5876.16|5875.46|21
1734582480000|2024-12-19 04:28:00|5876.41|5875.71|5876.66|5875.96|5876.66|5875.96|5876.41|5875.71|9
1734582490000|2024-12-19 04:28:10|||||||||1
1734582520000|2024-12-19 04:28:40|5876.91|5876.21|5876.91|5876.21|5876.91|5876.21|5876.91|5876.21|24
1734582530000|2024-12-19 04:28:50|5876.78|5876.08|5876.66|5875.96|5876.78|5876.08|5876.66|5875.96|18
1734582540000|2024-12-19 04:29:00|5876.16|5875.46|5876.16|5875.46|5876.16|5875.46|5876.16|5875.46|43
1734582550000|2024-12-19 04:29:10|||||||||10
1734582560000|2024-12-19 04:29:20|5876.03|5875.33|5875.91|5875.21|5876.03|5875.33|5875.91|5875.21|13
1734582570000|2024-12-19 04:29:30|5875.66|5874.96|5875.91|5875.21|5875.91|5875.21|5875.66|5874.96|28
1734582580000|2024-12-19 04:29:40|5876.16|5875.46|5876.16|5875.46|5876.16|5875.46|5876.16|5875.46|16
1734582600000|2024-12-19 04:30:00|||||||||3
1734582610000|2024-12-19 04:30:10|||||||||3
1734582630000|2024-12-19 04:30:30|5875.66|5874.96|5875.91|5875.21|5875.91|5875.21|5875.66|5874.96|41
1734582640000|2024-12-19 04:30:40|5875.66|5874.96|5875.66|5874.96|5875.91|5875.21|5875.66|5874.96|14
1734582670000|2024-12-19 04:31:10|5875.91|5875.21|5875.91|5875.21|5875.91|5875.21|5875.91|5875.21|7
1734582680000|2024-12-19 04:31:20|5875.66|5874.96|5875.66|5874.96|5875.78|5875.08|5875.66|5874.96|15
1734582690000|2024-12-19 04:31:30|5875.78|5875.08|5875.91|5875.21|5875.91|5875.21|5875.78|5875.08|11
1734582700000|2024-12-19 04:31:40|||||||||35
1734582710000|2024-12-19 04:31:50|5876.03|5875.33|5876.16|5875.46|5876.16|5875.46|5876.03|5875.33|19
1734582720000|2024-12-19 04:32:00|||||||||1
1734582730000|2024-12-19 04:32:10|||||||||2
1734582740000|2024-12-19 04:32:20|5876.41|5875.71|5876.41|5875.71|5876.41|5875.71|5876.16|5875.46|57
1734582750000|2024-12-19 04:32:30|5876.66|5875.96|5877.16|5876.46|5877.16|5876.46|5876.66|5875.96|78
1734582760000|2024-12-19 04:32:40|5877.03|5876.33|5876.91|5876.21|5877.16|5876.46|5876.91|5876.21|32
1734582770000|2024-12-19 04:32:50|5876.66|5875.96|5876.66|5875.96|5876.91|5876.21|5876.66|5875.96|11
1734582780000|2024-12-19 04:33:00|5876.91|5876.21|5876.66|5875.96|5876.91|5876.21|5876.66|5875.96|10
1734582800000|2024-12-19 04:33:20|||||||||4
1734582810000|2024-12-19 04:33:30|||||||||4
1734582820000|2024-12-19 04:33:40|5876.78|5876.08|5877.03|5876.33|5877.03|5876.33|5876.78|5876.08|27
1734582830000|2024-12-19 04:33:50|5876.91|5876.21|5877.16|5876.46|5877.16|5876.46|5876.91|5876.21|5
1734582840000|2024-12-19 04:34:00|5876.91|5876.21|5876.66|5875.96|5877.03|5876.33|5876.66|5875.96|25
1734582850000|2024-12-19 04:34:10|5876.91|5876.21|5876.91|5876.21|5876.91|5876.21|5876.91|5876.21|17
1734582860000|2024-12-19 04:34:20|5877.03|5876.33|5877.03|5876.33|5877.03|5876.33|5877.03|5876.33|36
1734582870000|2024-12-19 04:34:30|5877.16|5876.46|5877.16|5876.46|5877.16|5876.46|5877.03|5876.33|0
1734582880000|2024-12-19 04:34:40|||||||||5
1734582890000|2024-12-19 04:34:50|5877.28|5876.58|5877.16|5876.46|5877.41|5876.71|5877.16|5876.46|42
1734582920000|2024-12-19 04:35:20|5877.03|5876.33|5876.91|5876.21|5877.03|5876.33|5876.91|5876.21|52
1734582940000|2024-12-19 04:35:40|||||||||11
1734582970000|2024-12-19 04:36:10|||||||||18
1734582990000|2024-12-19 04:36:30|5877.16|5876.46|5876.91|5876.21|5877.16|5876.46|5876.91|5876.21|70
1734583000000|2024-12-19 04:36:40|5877.16|5876.46|5876.91|5876.21|5877.16|5876.46|5876.91|5876.21|7
1734583010000|2024-12-19 04:36:50|||||||||1
1734583020000|2024-12-19 04:37:00|||||||||3
1734583030000|2024-12-19 04:37:10|5877.03|5876.33|5876.91|5876.21|5877.16|5876.46|5876.91|5876.21|16
1734583040000|2024-12-19 04:37:20|||||||||1
1734583050000|2024-12-19 04:37:30|5876.16|5875.46|5875.91|5875.21|5876.16|5875.46|5875.91|5875.21|215
1734583060000|2024-12-19 04:37:40|5875.78|5875.08|5875.66|5874.96|5875.78|5875.08|5875.41|5874.71|35
1734583070000|2024-12-19 04:37:50|5875.91|5875.21|5875.91|5875.21|5875.91|5875.21|5875.91|5875.21|25
1734583080000|2024-12-19 04:38:00|5875.78|5875.08|5875.66|5874.96|5875.91|5875.21|5875.66|5874.96|44
1734583090000|2024-12-19 04:38:10|5875.41|5874.71|5875.41|5874.71|5875.41|5874.71|5875.41|5874.71|15
1734583100000|2024-12-19 04:38:20|5875.66|5874.96|5875.16|5874.46|5875.66|5874.96|5875.16|5874.46|56
1734583110000|2024-12-19 04:38:30|5875.03|5874.33|5875.16|5874.46|5875.16|5874.46|5875.03|5874.33|0
1734583130000|2024-12-19 04:38:50|5875.41|5874.71|5875.41|5874.71|5875.41|5874.71|5875.41|5874.71|8
1734583140000|2024-12-19 04:39:00|5875.28|5874.58|5875.16|5874.46|5875.41|5874.71|5875.16|5874.46|46
1734583150000|2024-12-19 04:39:10|5875.28|5874.58|5875.41|5874.71|5875.41|5874.71|5875.16|5874.46|6
1734583160000|2024-12-19 04:39:20|5875.28|5874.58|5875.28|5874.58|5875.41|5874.71|5875.16|5874.46|7
1734583170000|2024-12-19 04:39:30|5875.41|5874.71|5875.16|5874.46|5875.41|5874.71|5875.16|5874.46|4
1734583180000|2024-12-19 04:39:40|5874.91|5874.21|5874.66|5873.96|5874.91|5874.21|5874.53|5873.83|50
1734583190000|2024-12-19 04:39:50|5874.53|5873.83|5874.66|5873.96|5874.91|5874.21|5874.53|5873.83|25
1734583200000|2024-12-19 04:40:00|5874.78|5874.08|5874.78|5874.08|5874.91|5874.21|5874.66|5873.96|32
1734583210000|2024-12-19 04:40:10|5874.91|5874.21|5873.66|5872.96|5874.91|5874.21|5873.53|5872.83|75
1734583220000|2024-12-19 04:40:20|5873.41|5872.71|5873.16|5872.46|5873.41|5872.71|5872.91|5872.21|76
1734583230000|2024-12-19 04:40:30|5872.91|5872.21|5873.16|5872.46|5873.16|5872.46|5872.91|5872.21|31
1734583240000|2024-12-19 04:40:40|5873.41|5872.71|5872.91|5872.21|5873.41|5872.71|5872.91|5872.21|69
1734583250000|2024-12-19 04:40:50|5872.66|5871.96|5872.41|5871.71|5872.91|5872.21|5872.16|5871.46|180
1734583260000|2024-12-19 04:41:00|5872.66|5871.96|5872.41|5871.71|5872.91|5872.21|5872.41|5871.71|65
1734583270000|2024-12-19 04:41:10|5872.53|5871.83|5872.41|5871.71|5872.66|5871.96|5871.91|5871.21|84
1734583280000|2024-12-19 04:41:20|5872.66|5871.96|5872.66|5871.96|5872.78|5872.08|5872.66|5871.96|16
1734583290000|2024-12-19 04:41:30|5872.41|5871.71|5872.41|5871.71|5872.41|5871.71|5872.41|5871.71|11
1734583300000|2024-12-19 04:41:40|5872.16|5871.46|5872.41|5871.71|5872.41|5871.71|5871.91|5871.21|69
1734583310000|2024-12-19 04:41:50|5872.66|5871.96|5872.66|5871.96|5872.66|5871.96|5872.41|5871.71|25
1734583320000|2024-12-19 04:42:00|5872.78|5872.08|5872.66|5871.96|5872.78|5872.08|5872.53|5871.83|25
1734583330000|2024-12-19 04:42:10|5872.53|5871.83|5872.41|5871.71|5872.53|5871.83|5872.16|5871.46|25
1734583340000|2024-12-19 04:42:20|5872.16|5871.46|5872.16|5871.46|5872.16|5871.46|5871.91|5871.21|20
1734583350000|2024-12-19 04:42:30|5872.41|5871.71|5871.91|5871.21|5872.41|5871.71|5871.91|5871.21|36
1734583360000|2024-12-19 04:42:40|||||||||10
1734583370000|2024-12-19 04:42:50|5872.03|5871.33|5871.91|5871.21|5872.16|5871.46|5871.91|5871.21|30
1734583390000|2024-12-19 04:43:10|5872.03|5871.33|5871.91|5871.21|5872.41|5871.71|5871.91|5871.21|22
1734583420000|2024-12-19 04:43:40|5872.03|5871.33|5872.16|5871.46|5872.16|5871.46|5872.03|5871.33|11
1734583430000|2024-12-19 04:43:50|5872.41|5871.71|5872.41|5871.71|5872.41|5871.71|5872.41|5871.71|22
1734583440000|2024-12-19 04:44:00|5872.66|5871.96|5872.66|5871.96|5872.66|5871.96|5872.41|5871.71|19
1734583450000|2024-12-19 04:44:10|5872.53|5871.83|5872.41|5871.71|5872.66|5871.96|5872.16|5871.46|76
1734583460000|2024-12-19 04:44:20|5872.66|5871.96|5872.66|5871.96|5872.66|5871.96|5872.66|5871.96|12
1734583470000|2024-12-19 04:44:30|5872.41|5871.71|5872.41|5871.71|5872.41|5871.71|5872.41|5871.71|9
1734583480000|2024-12-19 04:44:40|5872.53|5871.83|5872.41|5871.71|5872.66|5871.96|5872.41|5871.71|5
1734583500000|2024-12-19 04:45:00|5872.28|5871.58|5872.41|5871.71|5872.41|5871.71|5872.28|5871.58|24
1734583510000|2024-12-19 04:45:10|||||||||16
1734583520000|2024-12-19 04:45:20|5872.28|5871.58|5872.41|5871.71|5872.41|5871.71|5872.16|5871.46|13
1734583530000|2024-12-19 04:45:30|5872.28|5871.58|5872.16|5871.46|5872.28|5871.58|5872.16|5871.46|17
1734583540000|2024-12-19 04:45:40|5872.41|5871.71|5872.41|5871.71|5872.41|5871.71|5872.41|5871.71|23
1734583550000|2024-12-19 04:45:50|5872.66|5871.96|5872.66|5871.96|5872.66|5871.96|5872.41|5871.71|11
1734583560000|2024-12-19 04:46:00|5872.91|5872.21|5873.16|5872.46|5873.16|5872.46|5872.91|5872.21|38
1734583570000|2024-12-19 04:46:10|5873.28|5872.58|5873.16|5872.46|5873.28|5872.58|5873.16|5872.46|21
1734583580000|2024-12-19 04:46:20|5873.28|5872.58|5873.41|5872.71|5873.41|5872.71|5873.16|5872.46|22
1734583590000|2024-12-19 04:46:30|5873.53|5872.83|5873.41|5872.71|5873.53|5872.83|5873.16|5872.46|41
1734583600000|2024-12-19 04:46:40|5873.28|5872.58|5872.91|5872.21|5873.41|5872.71|5872.91|5872.21|34
1734583610000|2024-12-19 04:46:50|5873.16|5872.46|5873.16|5872.46|5873.16|5872.46|5873.16|5872.46|18
1734583620000|2024-12-19 04:47:00|5873.03|5872.33|5872.91|5872.21|5873.03|5872.33|5872.91|5872.21|6
1734583630000|2024-12-19 04:47:10|5872.78|5872.08|5872.78|5872.08|5872.78|5872.08|5872.78|5872.08|16
1734583640000|2024-12-19 04:47:20|5872.66|5871.96|5872.66|5871.96|5872.91|5872.21|5872.53|5871.83|21
1734583650000|2024-12-19 04:47:30|5872.78|5872.08|5872.78|5872.08|5872.78|5872.08|5872.78|5872.08|10
1734583660000|2024-12-19 04:47:40|5872.66|5871.96|5872.66|5871.96|5872.66|5871.96|5872.66|5871.96|0
1734583680000|2024-12-19 04:48:00|5872.78|5872.08|5873.16|5872.46|5873.41|5872.71|5872.78|5872.08|36
1734583690000|2024-12-19 04:48:10|||||||||5
1734583700000|2024-12-19 04:48:20|5873.28|5872.58|5873.41|5872.71|5873.53|5872.83|5873.28|5872.58|23
1734583710000|2024-12-19 04:48:30|5873.66|5872.96|5873.41|5872.71|5873.66|5872.96|5873.41|5872.71|17
1734583720000|2024-12-19 04:48:40|5873.16|5872.46|5873.16|5872.46|5873.28|5872.58|5873.16|5872.46|19
1734583730000|2024-12-19 04:48:50|5873.41|5872.71|5873.16|5872.46|5873.41|5872.71|5873.16|5872.46|12
1734583740000|2024-12-19 04:49:00|5873.03|5872.33|5873.16|5872.46|5873.16|5872.46|5873.03|5872.33|17
1734583750000|2024-12-19 04:49:10|||||||||25
1734583760000|2024-12-19 04:49:20|5872.91|5872.21|5872.91|5872.21|5872.91|5872.21|5872.66|5871.96|32
1734583770000|2024-12-19 04:49:30|5872.66|5871.96|5873.03|5872.33|5873.03|5872.33|5872.66|5871.96|11
1734583780000|2024-12-19 04:49:40|5873.16|5872.46|5872.91|5872.21|5873.16|5872.46|5872.91|5872.21|14
1734583790000|2024-12-19 04:49:50|||||||||8
1734583800000|2024-12-19 04:50:00|5873.16|5872.46|5873.41|5872.71|5873.41|5872.71|5873.16|5872.46|19
1734583820000|2024-12-19 04:50:20|5873.28|5872.58|5873.66|5872.96|5873.66|5872.96|5873.28|5872.58|40
1734583830000|2024-12-19 04:50:30|5873.41|5872.71|5873.41|5872.71|5873.66|5872.96|5873.41|5872.71|33
1734583840000|2024-12-19 04:50:40|5873.53|5872.83|5873.66|5872.96|5873.66|5872.96|5873.53|5872.83|55
1734583850000|2024-12-19 04:50:50|5873.53|5872.83|5873.66|5872.96|5873.66|5872.96|5873.53|5872.83|3
1734583870000|2024-12-19 04:51:10|5873.53|5872.83|5873.91|5873.21|5873.91|5873.21|5873.41|5872.71|15
1734583880000|2024-12-19 04:51:20|5873.78|5873.08|5873.91|5873.21|5873.91|5873.21|5873.66|5872.96|17
1734583890000|2024-12-19 04:51:30|5873.78|5873.08|5873.78|5873.08|5873.91|5873.21|5873.78|5873.08|2
1734583900000|2024-12-19 04:51:40|5873.66|5872.96|5873.91|5873.21|5873.91|5873.21|5873.66|5872.96|4
1734583910000|2024-12-19 04:51:50|5873.66|5872.96|5873.91|5873.21|5873.91|5873.21|5873.66|5872.96|9
1734583920000|2024-12-19 04:52:00|5874.41|5873.71|5874.41|5873.71|5874.41|5873.71|5874.41|5873.71|31
1734583930000|2024-12-19 04:52:10|5874.66|5873.96|5874.66|5873.96|5874.78|5874.08|5874.66|5873.96|14
1734583940000|2024-12-19 04:52:20|||||||||7
1734583950000|2024-12-19 04:52:30|||||||||3
1734583960000|2024-12-19 04:52:40|||||||||2
1734583970000|2024-12-19 04:52:50|5874.41|5873.71|5874.41|5873.71|5874.41|5873.71|5874.41|5873.71|10
1734583980000|2024-12-19 04:53:00|5874.16|5873.46|5874.41|5873.71|5874.66|5873.96|5874.16|5873.46|29
1734583990000|2024-12-19 04:53:10|5874.66|5873.96|5874.41|5873.71|5874.66|5873.96|5874.41|5873.71|13
1734584000000|2024-12-19 04:53:20|5874.53|5873.83|5874.53|5873.83|5874.53|5873.83|5874.53|5873.83|20
1734584010000|2024-12-19 04:53:30|5874.41|5873.71|5874.16|5873.46|5874.41|5873.71|5874.16|5873.46|12
1734584020000|2024-12-19 04:53:40|5874.28|5873.58|5874.41|5873.71|5874.41|5873.71|5874.28|5873.58|1
1734584030000|2024-12-19 04:53:50|5874.28|5873.58|5874.63|5873.93|5874.63|5873.93|5874.16|5873.46|26
1734584040000|2024-12-19 04:54:00|5874.76|5874.06|5875.08|5874.38|5875.08|5874.38|5874.76|5874.06|1
1734584050000|2024-12-19 04:54:10|5875.19|5874.49|5875.19|5874.49|5875.19|5874.49|5875.19|5874.49|0
1734584060000|2024-12-19 04:54:20|5875.44|5874.74|5875.44|5874.74|5875.44|5874.74|5875.44|5874.74|4
1734584070000|2024-12-19 04:54:30|5875.19|5874.49|5875.31|5874.61|5875.44|5874.74|5875.19|5874.49|6
1734584080000|2024-12-19 04:54:40|5875.19|5874.49|5875.19|5874.49|5875.19|5874.49|5875.19|5874.49|0
1734584090000|2024-12-19 04:54:50|5875.31|5874.61|5875.94|5875.24|5875.94|5875.24|5875.31|5874.61|40
1734584100000|2024-12-19 04:55:00|5875.69|5874.99|5875.69|5874.99|5875.69|5874.99|5875.69|5874.99|20
1734584110000|2024-12-19 04:55:10|5875.44|5874.74|5875.44|5874.74|5875.44|5874.74|5875.44|5874.74|38
1734584120000|2024-12-19 04:55:20|5875.31|5874.61|5875.19|5874.49|5875.31|5874.61|5875.19|5874.49|10
1734584130000|2024-12-19 04:55:30|5875.31|5874.61|5875.44|5874.74|5875.44|5874.74|5875.31|5874.61|5
1734584140000|2024-12-19 04:55:40|5875.31|5874.61|5875.19|5874.49|5875.31|5874.61|5875.19|5874.49|11
1734584150000|2024-12-19 04:55:50|5875.44|5874.74|5875.44|5874.74|5875.44|5874.74|5875.19|5874.49|7
1734584170000|2024-12-19 04:56:10|5875.19|5874.49|5875.19|5874.49|5875.19|5874.49|5875.19|5874.49|31
1734584180000|2024-12-19 04:56:20|5875.06|5874.36|5875.19|5874.49|5875.19|5874.49|5875.06|5874.36|11
1734584210000|2024-12-19 04:56:50|5875.06|5874.36|5874.94|5874.24|5875.19|5874.49|5874.94|5874.24|15
1734584220000|2024-12-19 04:57:00|5875.06|5874.36|5874.94|5874.24|5875.19|5874.49|5874.94|5874.24|22
1734584230000|2024-12-19 04:57:10|5875.06|5874.36|5875.19|5874.49|5875.31|5874.61|5875.06|5874.36|3
1734584240000|2024-12-19 04:57:20|||||||||4
1734584250000|2024-12-19 04:57:30|5875.44|5874.74|5875.44|5874.74|5875.44|5874.74|5875.31|5874.61|14
1734584280000|2024-12-19 04:58:00|5875.31|5874.61|5875.19|5874.49|5875.31|5874.61|5875.19|5874.49|2
1734584290000|2024-12-19 04:58:10|5875.31|5874.61|5875.44|5874.74|5875.44|5874.74|5875.31|5874.61|11
1734584310000|2024-12-19 04:58:30|5875.31|5874.61|5875.44|5874.74|5875.44|5874.74|5875.31|5874.61|6
1734584320000|2024-12-19 04:58:40|||||||||2
1734584330000|2024-12-19 04:58:50|5875.31|5874.61|5875.31|5874.61|5875.31|5874.61|5875.31|5874.61|5
1734584340000|2024-12-19 04:59:00|5875.19|5874.49|5875.19|5874.49|5875.19|5874.49|5875.19|5874.49|0
1734584350000|2024-12-19 04:59:10|||||||||2
1734584370000|2024-12-19 04:59:30|||||||||11
1734584380000|2024-12-19 04:59:40|5875.44|5874.74|5875.19|5874.49|5875.44|5874.74|5875.19|5874.49|5
1734584390000|2024-12-19 04:59:50|5875.31|5874.61|5875.19|5874.49|5875.44|5874.74|5875.19|5874.49|7
1734584400000|2024-12-19 05:00:00|5875.06|5874.36|5875.19|5874.49|5875.44|5874.74|5874.94|5874.24|30
1734584410000|2024-12-19 05:00:10|5875.06|5874.36|5875.19|5874.49|5875.31|5874.61|5874.94|5874.24|12
1734584420000|2024-12-19 05:00:20|5875.44|5874.74|5875.69|5874.99|5875.69|5874.99|5875.31|5874.61|9
1734584430000|2024-12-19 05:00:30|5875.56|5874.86|5876.19|5875.49|5876.19|5875.49|5875.56|5874.86|30
1734584440000|2024-12-19 05:00:40|5876.06|5875.36|5876.44|5875.74|5876.56|5875.86|5875.94|5875.24|41
1734584450000|2024-12-19 05:00:50|5876.56|5875.86|5876.69|5875.99|5876.69|5875.99|5876.44|5875.74|41
1734584460000|2024-12-19 05:01:00|5876.56|5875.86|5876.69|5875.99|5876.81|5876.11|5876.44|5875.74|11
1734584470000|2024-12-19 05:01:10|5876.81|5876.11|5876.69|5875.99|5876.81|5876.11|5876.69|5875.99|28
1734584480000|2024-12-19 05:01:20|5876.56|5875.86|5876.69|5875.99|5876.94|5876.24|5876.56|5875.86|59
1734584500000|2024-12-19 05:01:40|5876.81|5876.11|5876.94|5876.24|5876.94|5876.24|5876.81|5876.11|5
1734584510000|2024-12-19 05:01:50|5876.81|5876.11|5876.69|5875.99|5876.81|5876.11|5876.69|5875.99|30
1734584520000|2024-12-19 05:02:00|5876.81|5876.11|5876.94|5876.24|5876.94|5876.24|5876.81|5876.11|15
1734584530000|2024-12-19 05:02:10|5876.81|5876.11|5876.19|5875.49|5876.81|5876.11|5876.19|5875.49|51
1734584540000|2024-12-19 05:02:20|5875.94|5875.24|5875.56|5874.86|5876.06|5875.36|5875.44|5874.74|50
1734584550000|2024-12-19 05:02:30|5875.44|5874.74|5875.69|5874.99|5875.69|5874.99|5875.44|5874.74|34
1734584560000|2024-12-19 05:02:40|5875.56|5874.86|5875.44|5874.74|5875.56|5874.86|5875.44|5874.74|12
1734584570000|2024-12-19 05:02:50|5875.69|5874.99|5875.69|5874.99|5875.69|5874.99|5875.69|5874.99|10
1734584580000|2024-12-19 05:03:00|5875.56|5874.86|5875.69|5874.99|5875.69|5874.99|5875.56|5874.86|35
1734584590000|2024-12-19 05:03:10|||||||||1
1734584610000|2024-12-19 05:03:30|5875.81|5875.11|5875.69|5874.99|5875.94|5875.24|5875.56|5874.86|60
1734584620000|2024-12-19 05:03:40|5875.56|5874.86|5875.81|5875.11|5875.81|5875.11|5875.56|5874.86|10
1734584630000|2024-12-19 05:03:50|5875.69|5874.99|5875.69|5874.99|5875.94|5875.24|5875.69|5874.99|2
1734584640000|2024-12-19 05:04:00|5875.81|5875.11|5875.69|5874.99|5875.81|5875.11|5875.69|5874.99|16
1734584650000|2024-12-19 05:04:10|||||||||1
1734584660000|2024-12-19 05:04:20|5875.19|5874.49|5874.69|5873.99|5875.44|5874.74|5874.69|5873.99|121
1734584670000|2024-12-19 05:04:30|5874.94|5874.24|5875.19|5874.49|5875.31|5874.61|5874.94|5874.24|36
1734584680000|2024-12-19 05:04:40|5875.44|5874.74|5875.31|5874.61|5875.44|5874.74|5875.19|5874.49|47
1734584690000|2024-12-19 05:04:50|5875.44|5874.74|5875.31|5874.61|5875.44|5874.74|5874.94|5874.24|50
1734584700000|2024-12-19 05:05:00|5875.44|5874.74|5875.44|5874.74|5875.44|5874.74|5875.31|5874.61|1
1734584710000|2024-12-19 05:05:10|5875.56|5874.86|5875.69|5874.99|5875.69|5874.99|5875.56|5874.86|38
1734584720000|2024-12-19 05:05:20|5875.56|5874.86|5875.44|5874.74|5875.69|5874.99|5875.44|5874.74|10
1734584730000|2024-12-19 05:05:30|5875.19|5874.49|5875.44|5874.74|5875.44|5874.74|5875.19|5874.49|23
1734584740000|2024-12-19 05:05:40|||||||||2
1734584750000|2024-12-19 05:05:50|5875.31|5874.61|5875.19|5874.49|5875.31|5874.61|5875.19|5874.49|4
1734584760000|2024-12-19 05:06:00|5875.31|5874.61|5875.19|5874.49|5875.44|5874.74|5875.19|5874.49|16
1734584770000|2024-12-19 05:06:10|5875.31|5874.61|5875.44|5874.74|5875.44|5874.74|5875.31|5874.61|3
1734584780000|2024-12-19 05:06:20|5875.69|5874.99|5875.19|5874.49|5875.69|5874.99|5875.19|5874.49|33
1734584790000|2024-12-19 05:06:30|5875.31|5874.61|5875.44|5874.74|5875.44|5874.74|5875.19|5874.49|3
1734584800000|2024-12-19 05:06:40|||||||||15
1734584810000|2024-12-19 05:06:50|5875.56|5874.86|5875.69|5874.99|5875.81|5875.11|5875.56|5874.86|26
1734584820000|2024-12-19 05:07:00|5875.56|5874.86|5875.44|5874.74|5875.69|5874.99|5875.44|5874.74|15
1734584830000|2024-12-19 05:07:10|5875.56|5874.86|5875.44|5874.74|5875.69|5874.99|5875.44|5874.74|13
1734584840000|2024-12-19 05:07:20|5875.56|5874.86|5875.69|5874.99|5875.69|5874.99|5875.56|5874.86|17
1734584850000|2024-12-19 05:07:30|5875.81|5875.11|5875.94|5875.24|5875.94|5875.24|5875.81|5875.11|2
1734584860000|2024-12-19 05:07:40|5876.19|5875.49|5876.19|5875.49|5876.19|5875.49|5876.19|5875.49|7
1734584870000|2024-12-19 05:07:50|5876.06|5875.36|5876.06|5875.36|5876.06|5875.36|5875.94|5875.24|9
1734584880000|2024-12-19 05:08:00|5875.94|5875.24|5876.19|5875.49|5876.19|5875.49|5875.94|5875.24|2
1734584900000|2024-12-19 05:08:20|5876.06|5875.36|5876.19|5875.49|5876.19|5875.49|5875.94|5875.24|18
1734584910000|2024-12-19 05:08:30|5876.44|5875.74|5876.19|5875.49|5876.44|5875.74|5876.19|5875.49|31
1734584920000|2024-12-19 05:08:40|5875.94|5875.24|5875.69|5874.99|5875.94|5875.24|5875.69|5874.99|24
1734584930000|2024-12-19 05:08:50|5875.56|5874.86|5875.44|5874.74|5875.56|5874.86|5875.44|5874.74|11
1734584940000|2024-12-19 05:09:00|5875.19|5874.49|5875.19|5874.49|5875.19|5874.49|5875.19|5874.49|10
1734584950000|2024-12-19 05:09:10|5875.69|5874.99|5875.44|5874.74|5875.69|5874.99|5875.44|5874.74|14
1734584960000|2024-12-19 05:09:20|5875.19|5874.49|5875.19|5874.49|5875.31|5874.61|5875.19|5874.49|1
1734584970000|2024-12-19 05:09:30|5875.31|5874.61|5875.69|5874.99|5875.69|5874.99|5875.31|5874.61|19
1734584980000|2024-12-19 05:09:40|5875.56|5874.86|5875.56|5874.86|5875.69|5874.99|5875.44|5874.74|9
1734584990000|2024-12-19 05:09:50|5875.44|5874.74|5875.44|5874.74|5875.44|5874.74|5875.44|5874.74|1
1734585000000|2024-12-19 05:10:00|5875.56|5874.86|5875.69|5874.99|5875.69|5874.99|5875.44|5874.74|4
1734585010000|2024-12-19 05:10:10|5875.81|5875.11|5875.94|5875.24|5875.94|5875.24|5875.81|5875.11|8
1734585020000|2024-12-19 05:10:20|5876.19|5875.49|5876.19|5875.49|5876.19|5875.49|5876.19|5875.49|10
1734585040000|2024-12-19 05:10:40|5875.94|5875.24|5876.19|5875.49|5876.19|5875.49|5875.94|5875.24|25
1734585050000|2024-12-19 05:10:50|5876.31|5875.61|5876.69|5875.99|5876.94|5876.24|5876.31|5875.61|40
1734585060000|2024-12-19 05:11:00|5876.81|5876.11|5877.19|5876.49|5877.19|5876.49|5876.81|5876.11|71
1734585070000|2024-12-19 05:11:10|5877.31|5876.61|5877.44|5876.74|5877.44|5876.74|5877.31|5876.61|16
1734585080000|2024-12-19 05:11:20|5877.19|5876.49|5877.44|5876.74|5877.69|5876.99|5877.19|5876.49|114
1734585090000|2024-12-19 05:11:30|||||||||17
1734585100000|2024-12-19 05:11:40|5877.56|5876.86|5877.69|5876.99|5877.94|5877.24|5877.56|5876.86|45
1734585110000|2024-12-19 05:11:50|5877.81|5877.11|5877.69|5876.99|5877.81|5877.11|5877.44|5876.74|31
1734585120000|2024-12-19 05:12:00|5877.44|5876.74|5877.69|5876.99|5877.69|5876.99|5877.44|5876.74|23
1734585130000|2024-12-19 05:12:10|5877.81|5877.11|5877.69|5876.99|5877.94|5877.24|5877.69|5876.99|16
1734585140000|2024-12-19 05:12:20|5877.81|5877.11|5877.69|5876.99|5877.81|5877.11|5877.69|5876.99|22
1734585150000|2024-12-19 05:12:30|||||||||4
1734585160000|2024-12-19 05:12:40|5877.44|5876.74|5877.69|5876.99|5877.69|5876.99|5877.44|5876.74|58
1734585170000|2024-12-19 05:12:50|5877.81|5877.11|5877.44|5876.74|5877.81|5877.11|5877.44|5876.74|36
1734585180000|2024-12-19 05:13:00|5877.19|5876.49|5877.44|5876.74|5877.44|5876.74|5877.19|5876.49|41
1734585190000|2024-12-19 05:13:10|5877.56|5876.86|5877.44|5876.74|5877.69|5876.99|5877.44|5876.74|19
1734585200000|2024-12-19 05:13:20|5877.56|5876.86|5877.44|5876.74|5877.69|5876.99|5877.44|5876.74|15
1734585210000|2024-12-19 05:13:30|5877.69|5876.99|5877.69|5876.99|5877.69|5876.99|5877.69|5876.99|42
1734585220000|2024-12-19 05:13:40|||||||||2
1734585230000|2024-12-19 05:13:50|5877.81|5877.11|5878.19|5877.49|5878.19|5877.49|5877.81|5877.11|103
1734585240000|2024-12-19 05:14:00|5878.06|5877.36|5877.94|5877.24|5878.19|5877.49|5877.94|5877.24|29
1734585250000|2024-12-19 05:14:10|5878.19|5877.49|5878.19|5877.49|5878.19|5877.49|5878.06|5877.36|13
1734585260000|2024-12-19 05:14:20|5878.31|5877.61|5878.19|5877.49|5878.31|5877.61|5878.19|5877.49|54
1734585270000|2024-12-19 05:14:30|||||||||2
1734585290000|2024-12-19 05:14:50|5878.31|5877.61|5878.44|5877.74|5878.44|5877.74|5878.31|5877.61|58
1734585300000|2024-12-19 05:15:00|5878.31|5877.61|5878.19|5877.49|5878.44|5877.74|5878.19|5877.49|28
1734585310000|2024-12-19 05:15:10|||||||||8
1734585320000|2024-12-19 05:15:20|5878.06|5877.36|5877.94|5877.24|5878.06|5877.36|5877.94|5877.24|17
1734585330000|2024-12-19 05:15:30|5877.81|5877.11|5877.69|5876.99|5877.81|5877.11|5877.69|5876.99|11
1734585340000|2024-12-19 05:15:40|5877.81|5877.11|5877.81|5877.11|5877.81|5877.11|5877.69|5876.99|24
1734585350000|2024-12-19 05:15:50|5877.94|5877.24|5878.19|5877.49|5878.19|5877.49|5877.94|5877.24|17
1734585360000|2024-12-19 05:16:00|5878.06|5877.36|5877.94|5877.24|5878.06|5877.36|5877.94|5877.24|10
1734585370000|2024-12-19 05:16:10|5877.69|5876.99|5877.69|5876.99|5877.69|5876.99|5877.69|5876.99|14
1734585380000|2024-12-19 05:16:20|5877.44|5876.74|5877.19|5876.49|5877.44|5876.74|5877.19|5876.49|41
1734585390000|2024-12-19 05:16:30|5876.94|5876.24|5876.94|5876.24|5876.94|5876.24|5876.81|5876.11|15
1734585400000|2024-12-19 05:16:40|||||||||11
1734585410000|2024-12-19 05:16:50|5876.81|5876.11|5876.94|5876.24|5876.94|5876.24|5876.69|5875.99|41
1734585420000|2024-12-19 05:17:00|||||||||6
1734585440000|2024-12-19 05:17:20|||||||||8
1734585450000|2024-12-19 05:17:30|5877.06|5876.36|5877.19|5876.49|5877.44|5876.74|5877.06|5876.36|35
1734585460000|2024-12-19 05:17:40|5877.31|5876.61|5877.44|5876.74|5877.44|5876.74|5877.31|5876.61|7
1734585470000|2024-12-19 05:17:50|5877.69|5876.99|5877.69|5876.99|5877.69|5876.99|5877.69|5876.99|16
1734585490000|2024-12-19 05:18:10|5877.81|5877.11|5877.69|5876.99|5877.81|5877.11|5877.69|5876.99|11
1734585530000|2024-12-19 05:18:50|5877.44|5876.74|5877.44|5876.74|5877.44|5876.74|5877.44|5876.74|26
1734585540000|2024-12-19 05:19:00|5877.69|5876.99|5877.56|5876.86|5877.69|5876.99|5877.44|5876.74|21
1734585550000|2024-12-19 05:19:10|5877.44|5876.74|5877.69|5876.99|5877.69|5876.99|5877.44|5876.74|0
1734585560000|2024-12-19 05:19:20|5877.44|5876.74|5877.44|5876.74|5877.44|5876.74|5877.44|5876.74|29
1734585570000|2024-12-19 05:19:30|5877.19|5876.49|5877.31|5876.61|5877.31|5876.61|5877.19|5876.49|15
1734585580000|2024-12-19 05:19:40|5877.44|5876.74|5877.44|5876.74|5877.44|5876.74|5877.19|5876.49|4
1734585610000|2024-12-19 05:20:10|5877.56|5876.86|5877.69|5876.99|5877.69|5876.99|5877.56|5876.86|20
1734585620000|2024-12-19 05:20:20|||||||||4
1734585650000|2024-12-19 05:20:50|||||||||11
1734585670000|2024-12-19 05:21:10|5877.44|5876.74|5877.44|5876.74|5877.44|5876.74|5877.44|5876.74|32
1734585680000|2024-12-19 05:21:20|5877.31|5876.61|5876.94|5876.24|5877.31|5876.61|5876.94|5876.24|21
1734585690000|2024-12-19 05:21:30|5877.19|5876.49|5877.19|5876.49|5877.19|5876.49|5876.94|5876.24|31
1734585700000|2024-12-19 05:21:40|5877.06|5876.36|5876.94|5876.24|5877.06|5876.36|5876.94|5876.24|8
1734585710000|2024-12-19 05:21:50|||||||||5
1734585720000|2024-12-19 05:22:00|5876.69|5875.99|5876.69|5875.99|5876.69|5875.99|5876.69|5875.99|21
1734585730000|2024-12-19 05:22:10|5876.81|5876.11|5876.94|5876.24|5876.94|5876.24|5876.69|5875.99|17
1734585740000|2024-12-19 05:22:20|||||||||3
1734585750000|2024-12-19 05:22:30|5877.19|5876.49|5877.19|5876.49|5877.19|5876.49|5877.19|5876.49|18
1734585760000|2024-12-19 05:22:40|||||||||1
1734585770000|2024-12-19 05:22:50|5877.31|5876.61|5877.19|5876.49|5877.44|5876.74|5877.19|5876.49|29
1734585790000|2024-12-19 05:23:10|5877.31|5876.61|5877.44|5876.74|5877.44|5876.74|5877.19|5876.49|9
1734585800000|2024-12-19 05:23:20|5876.44|5875.74|5876.44|5875.74|5876.44|5875.74|5876.44|5875.74|135
1734585810000|2024-12-19 05:23:30|5876.19|5875.49|5875.69|5874.99|5876.31|5875.61|5875.69|5874.99|79
1734585830000|2024-12-19 05:23:50|5875.56|5874.86|5875.69|5874.99|5875.69|5874.99|5875.44|5874.74|17
1734585840000|2024-12-19 05:24:00|5875.81|5875.11|5875.94|5875.24|5875.94|5875.24|5875.81|5875.11|25
1734585850000|2024-12-19 05:24:10|5875.81|5875.11|5874.81|5874.11|5875.94|5875.24|5874.69|5873.99|136
1734585860000|2024-12-19 05:24:20|5874.94|5874.24|5875.19|5874.49|5875.19|5874.49|5874.94|5874.24|13
1734585870000|2024-12-19 05:24:30|5874.94|5874.24|5875.19|5874.49|5875.19|5874.49|5874.94|5874.24|21
1734585890000|2024-12-19 05:24:50|5874.94|5874.24|5874.94|5874.24|5874.94|5874.24|5874.94|5874.24|85
1734585900000|2024-12-19 05:25:00|5875.06|5874.36|5875.19|5874.49|5875.19|5874.49|5874.94|5874.24|5
1734585920000|2024-12-19 05:25:20|5875.06|5874.36|5874.69|5873.99|5875.06|5874.36|5874.69|5873.99|15
1734585930000|2024-12-19 05:25:30|||||||||6
1734585940000|2024-12-19 05:25:40|||||||||1
1734585950000|2024-12-19 05:25:50|5874.56|5873.86|5874.69|5873.99|5874.69|5873.99|5873.69|5872.99|284
1734585960000|2024-12-19 05:26:00|5874.44|5873.74|5874.69|5873.99|5874.69|5873.99|5874.44|5873.74|50
1734585970000|2024-12-19 05:26:10|5874.56|5873.86|5874.69|5873.99|5874.69|5873.99|5874.44|5873.74|21
1734585980000|2024-12-19 05:26:20|||||||||2
1734585990000|2024-12-19 05:26:30|5874.56|5873.86|5874.69|5873.99|5874.69|5873.99|5874.44|5873.74|47
1734586000000|2024-12-19 05:26:40|5874.56|5873.86|5874.44|5873.74|5874.69|5873.99|5874.44|5873.74|18
1734586010000|2024-12-19 05:26:50|5874.56|5873.86|5874.44|5873.74|5874.69|5873.99|5874.44|5873.74|8
1734586020000|2024-12-19 05:27:00|5873.81|5873.11|5873.69|5872.99|5873.94|5873.24|5873.69|5872.99|67
1734586030000|2024-12-19 05:27:10|5873.81|5873.11|5874.19|5873.49|5874.19|5873.49|5873.81|5873.11|26
1734586050000|2024-12-19 05:27:30|5873.94|5873.24|5873.94|5873.24|5873.94|5873.24|5873.94|5873.24|10
1734586060000|2024-12-19 05:27:40|5873.69|5872.99|5873.44|5872.74|5873.69|5872.99|5873.44|5872.74|25
1734586070000|2024-12-19 05:27:50|5873.56|5872.86|5873.69|5872.99|5873.69|5872.99|5873.56|5872.86|27
1734586080000|2024-12-19 05:28:00|5873.94|5873.24|5873.69|5872.99|5873.94|5873.24|5873.44|5872.74|25
1734586090000|2024-12-19 05:28:10|5873.56|5872.86|5874.19|5873.49|5874.19|5873.49|5873.56|5872.86|22
1734586100000|2024-12-19 05:28:20|||||||||10
1734586110000|2024-12-19 05:28:30|||||||||2
1734586120000|2024-12-19 05:28:40|5874.31|5873.61|5874.31|5873.61|5874.44|5873.74|5874.31|5873.61|10
1734586130000|2024-12-19 05:28:50|5874.44|5873.74|5874.44|5873.74|5874.56|5873.86|5874.44|5873.74|15
1734586150000|2024-12-19 05:29:10|||||||||14
1734586160000|2024-12-19 05:29:20|5874.19|5873.49|5874.69|5873.99|5874.69|5873.99|5874.19|5873.49|12
1734586170000|2024-12-19 05:29:30|||||||||2
1734586180000|2024-12-19 05:29:40|5874.56|5873.86|5874.69|5873.99|5874.69|5873.99|5874.56|5873.86|3
1734586190000|2024-12-19 05:29:50|5874.94|5874.24|5874.94|5874.24|5875.06|5874.36|5874.94|5874.24|28
1734586200000|2024-12-19 05:30:00|5875.06|5874.36|5875.19|5874.49|5875.19|5874.49|5874.94|5874.24|41
1734586210000|2024-12-19 05:30:10|5874.94|5874.24|5875.19|5874.49|5875.19|5874.49|5874.94|5874.24|8
1734586230000|2024-12-19 05:30:30|5874.94|5874.24|5874.69|5873.99|5874.94|5874.24|5874.69|5873.99|26
1734586240000|2024-12-19 05:30:40|5874.81|5874.11|5874.94|5874.24|5874.94|5874.24|5874.81|5874.11|17
1734586250000|2024-12-19 05:30:50|5874.81|5874.11|5874.94|5874.24|5874.94|5874.24|5874.81|5874.11|4
1734586270000|2024-12-19 05:31:10|5874.81|5874.11|5874.69|5873.99|5874.81|5874.11|5874.69|5873.99|19
1734586280000|2024-12-19 05:31:20|||||||||1
1734586290000|2024-12-19 05:31:30|5874.81|5874.11|5874.69|5873.99|5874.81|5874.11|5874.69|5873.99|6
1734586300000|2024-12-19 05:31:40|5874.81|5874.11|5875.19|5874.49|5875.19|5874.49|5874.81|5874.11|12
1734586310000|2024-12-19 05:31:50|5875.06|5874.36|5875.44|5874.74|5875.44|5874.74|5875.06|5874.36|24
1734586320000|2024-12-19 05:32:00|5875.56|5874.86|5874.94|5874.24|5875.56|5874.86|5874.94|5874.24|28
1734586340000|2024-12-19 05:32:20|5875.06|5874.36|5875.19|5874.49|5875.19|5874.49|5875.06|5874.36|2
1734586350000|2024-12-19 05:32:30|5875.06|5874.36|5874.69|5873.99|5875.06|5874.36|5874.69|5873.99|14
1734586360000|2024-12-19 05:32:40|5874.44|5873.74|5874.44|5873.74|5874.44|5873.74|5874.44|5873.74|9
1734586370000|2024-12-19 05:32:50|5874.56|5873.86|5873.69|5872.99|5874.69|5873.99|5873.69|5872.99|198
1734586380000|2024-12-19 05:33:00|5873.44|5872.74|5873.94|5873.24|5873.94|5873.24|5873.44|5872.74|40
1734586390000|2024-12-19 05:33:10|||||||||30
1734586400000|2024-12-19 05:33:20|5874.06|5873.36|5873.44|5872.74|5874.06|5873.36|5873.44|5872.74|164
1734586410000|2024-12-19 05:33:30|5873.94|5873.24|5873.94|5873.24|5873.94|5873.24|5873.69|5872.99|93
1734586420000|2024-12-19 05:33:40|5873.69|5872.99|5873.69|5872.99|5873.69|5872.99|5873.69|5872.99|7
1734586430000|2024-12-19 05:33:50|5873.81|5873.11|5873.94|5873.24|5873.94|5873.24|5873.69|5872.99|10
1734586440000|2024-12-19 05:34:00|5874.19|5873.49|5874.19|5873.49|5874.44|5873.74|5874.19|5873.49|20
1734586450000|2024-12-19 05:34:10|5874.31|5873.61|5874.19|5873.49|5874.44|5873.74|5874.19|5873.49|3
1734586460000|2024-12-19 05:34:20|5874.31|5873.61|5874.44|5873.74|5874.44|5873.74|5874.31|5873.61|6
1734586470000|2024-12-19 05:34:30|5874.19|5873.49|5874.19|5873.49|5874.19|5873.49|5874.19|5873.49|11
1734586480000|2024-12-19 05:34:40|5873.94|5873.24|5873.69|5872.99|5873.94|5873.24|5873.69|5872.99|26
1734586490000|2024-12-19 05:34:50|5873.44|5872.74|5873.44|5872.74|5873.44|5872.74|5873.44|5872.74|14
1734586500000|2024-12-19 05:35:00|5873.31|5872.61|5873.69|5872.99|5873.69|5872.99|5873.31|5872.61|20
1734586510000|2024-12-19 05:35:10|5873.94|5873.24|5873.69|5872.99|5873.94|5873.24|5873.69|5872.99|22
1734586520000|2024-12-19 05:35:20|5873.44|5872.74|5873.44|5872.74|5873.44|5872.74|5873.44|5872.74|1
1734586540000|2024-12-19 05:35:40|||||||||6
1734586550000|2024-12-19 05:35:50|5873.56|5872.86|5873.69|5872.99|5873.69|5872.99|5873.44|5872.74|41
1734586560000|2024-12-19 05:36:00|5873.56|5872.86|5873.44|5872.74|5873.56|5872.86|5873.44|5872.74|5
1734586570000|2024-12-19 05:36:10|5873.56|5872.86|5873.69|5872.99|5873.69|5872.99|5873.56|5872.86|9
1734586590000|2024-12-19 05:36:30|5873.56|5872.86|5873.44|5872.74|5873.69|5872.99|5873.44|5872.74|27
1734586630000|2024-12-19 05:37:10|5873.31|5872.61|5873.44|5872.74|5873.44|5872.74|5873.31|5872.61|41
1734586640000|2024-12-19 05:37:20|||||||||27
1734586670000|2024-12-19 05:37:50|||||||||7
1734586680000|2024-12-19 05:38:00|5873.31|5872.61|5873.06|5872.36|5873.31|5872.61|5873.06|5872.36|15
1734586690000|2024-12-19 05:38:10|5873.19|5872.49|5872.44|5871.74|5873.19|5872.49|5872.44|5871.74|76
1734586700000|2024-12-19 05:38:20|||||||||4
1734586710000|2024-12-19 05:38:30|||||||||2
1734586720000|2024-12-19 05:38:40|5872.56|5871.86|5872.19|5871.49|5872.56|5871.86|5872.19|5871.49|129
1734586730000|2024-12-19 05:38:50|5871.94|5871.24|5871.94|5871.24|5871.94|5871.24|5871.94|5871.24|37
1734586740000|2024-12-19 05:39:00|5872.19|5871.49|5871.94|5871.24|5872.19|5871.49|5871.94|5871.24|32
1734586750000|2024-12-19 05:39:10|||||||||5
1734586760000|2024-12-19 05:39:20|5871.81|5871.11|5871.69|5870.99|5871.81|5871.11|5871.69|5870.99|27
1734586770000|2024-12-19 05:39:30|5871.94|5871.24|5871.94|5871.24|5871.94|5871.24|5871.94|5871.24|36
1734586780000|2024-12-19 05:39:40|5872.19|5871.49|5872.19|5871.49|5872.19|5871.49|5872.19|5871.49|10
1734586800000|2024-12-19 05:40:00|5872.31|5871.61|5872.44|5871.74|5872.44|5871.74|5872.31|5871.61|7
1734586810000|2024-12-19 05:40:10|5872.81|5872.11|5872.69|5871.99|5872.94|5872.24|5872.69|5871.99|15
1734586820000|2024-12-19 05:40:20|5872.44|5871.74|5872.44|5871.74|5872.44|5871.74|5872.44|5871.74|11
1734586830000|2024-12-19 05:40:30|||||||||3
1734586840000|2024-12-19 05:40:40|5872.56|5871.86|5872.69|5871.99|5872.69|5871.99|5872.56|5871.86|17
1734586850000|2024-12-19 05:40:50|5872.94|5872.24|5872.94|5872.24|5872.94|5872.24|5872.94|5872.24|3
1734586860000|2024-12-19 05:41:00|5872.81|5872.11|5872.81|5872.11|5872.94|5872.24|5872.69|5871.99|31
1734586870000|2024-12-19 05:41:10|5872.94|5872.24|5872.94|5872.24|5872.94|5872.24|5872.81|5872.11|24
1734586890000|2024-12-19 05:41:30|5872.69|5871.99|5872.69|5871.99|5872.81|5872.11|5872.69|5871.99|7
1734586900000|2024-12-19 05:41:40|5872.81|5872.11|5872.69|5871.99|5872.81|5872.11|5872.69|5871.99|10
1734586910000|2024-12-19 05:41:50|||||||||13
1734586920000|2024-12-19 05:42:00|5872.56|5871.86|5872.69|5871.99|5872.69|5871.99|5872.44|5871.74|5
1734586930000|2024-12-19 05:42:10|5872.94|5872.24|5872.69|5871.99|5872.94|5872.24|5872.69|5871.99|10
1734586960000|2024-12-19 05:42:40|5872.56|5871.86|5872.69|5871.99|5872.69|5871.99|5872.44|5871.74|3
1734586970000|2024-12-19 05:42:50|5872.94|5872.24|5873.19|5872.49|5873.19|5872.49|5872.94|5872.24|15
1734586980000|2024-12-19 05:43:00|5873.31|5872.61|5873.44|5872.74|5873.44|5872.74|5873.19|5872.49|8
1734587000000|2024-12-19 05:43:20|5873.56|5872.86|5873.44|5872.74|5873.56|5872.86|5873.44|5872.74|6
1734587010000|2024-12-19 05:43:30|5873.56|5872.86|5873.69|5872.99|5873.69|5872.99|5873.56|5872.86|7
1734587020000|2024-12-19 05:43:40|||||||||4
1734587030000|2024-12-19 05:43:50|5873.56|5872.86|5873.44|5872.74|5873.56|5872.86|5873.44|5872.74|13
1734587040000|2024-12-19 05:44:00|5873.56|5872.86|5873.44|5872.74|5873.56|5872.86|5873.44|5872.74|8
1734587050000|2024-12-19 05:44:10|5873.19|5872.49|5873.19|5872.49|5873.19|5872.49|5873.19|5872.49|5
1734587090000|2024-12-19 05:44:50|5873.44|5872.74|5873.44|5872.74|5873.44|5872.74|5873.44|5872.74|6
1734587100000|2024-12-19 05:45:00|5873.31|5872.61|5873.44|5872.74|5873.44|5872.74|5873.31|5872.61|3
1734587120000|2024-12-19 05:45:20|5873.31|5872.61|5873.44|5872.74|5873.44|5872.74|5873.31|5872.61|15
1734587160000|2024-12-19 05:46:00|5873.19|5872.49|5873.44|5872.74|5873.44|5872.74|5873.19|5872.49|15
1734587170000|2024-12-19 05:46:10|5873.69|5872.99|5873.69|5872.99|5873.69|5872.99|5873.69|5872.99|14
1734587180000|2024-12-19 05:46:20|5873.81|5873.11|5873.81|5873.11|5873.81|5873.11|5873.81|5873.11|9
1734587190000|2024-12-19 05:46:30|5873.69|5872.99|5873.94|5873.24|5873.94|5873.24|5873.69|5872.99|6
1734587200000|2024-12-19 05:46:40|5873.81|5873.11|5873.69|5872.99|5873.81|5873.11|5873.69|5872.99|5
1734587220000|2024-12-19 05:47:00|||||||||1
1734587230000|2024-12-19 05:47:10|5873.19|5872.49|5873.19|5872.49|5873.19|5872.49|5873.19|5872.49|96
1734587240000|2024-12-19 05:47:20|5873.06|5872.36|5871.94|5871.24|5873.19|5872.49|5871.94|5871.24|212
1734587250000|2024-12-19 05:47:30|5872.19|5871.49|5872.19|5871.49|5872.19|5871.49|5872.19|5871.49|17
1734587260000|2024-12-19 05:47:40|5871.19|5870.49|5870.94|5870.24|5871.19|5870.49|5870.69|5869.99|205
1734587270000|2024-12-19 05:47:50|5870.81|5870.11|5870.94|5870.24|5870.94|5870.24|5870.69|5869.99|7
1734587280000|2024-12-19 05:48:00|5870.69|5869.99|5870.69|5869.99|5871.19|5870.49|5870.44|5869.74|158
1734587290000|2024-12-19 05:48:10|5870.56|5869.86|5870.56|5869.86|5870.56|5869.86|5870.56|5869.86|18
1734587300000|2024-12-19 05:48:20|5870.44|5869.74|5870.94|5870.24|5870.94|5870.24|5870.44|5869.74|48
1734587310000|2024-12-19 05:48:30|5871.06|5870.36|5870.69|5869.99|5871.19|5870.49|5870.69|5869.99|28
1734587320000|2024-12-19 05:48:40|5870.81|5870.11|5870.94|5870.24|5870.94|5870.24|5870.81|5870.11|9
1734587330000|2024-12-19 05:48:50|5870.81|5870.11|5871.44|5870.74|5871.44|5870.74|5870.81|5870.11|85
1734587340000|2024-12-19 05:49:00|5871.31|5870.61|5871.44|5870.74|5871.44|5870.74|5871.19|5870.49|12
1734587350000|2024-12-19 05:49:10|5871.56|5870.86|5871.94|5871.24|5871.94|5871.24|5871.44|5870.74|46
1734587360000|2024-12-19 05:49:20|5872.19|5871.49|5871.94|5871.24|5872.19|5871.49|5871.94|5871.24|105
1734587380000|2024-12-19 05:49:40|||||||||16
1734587400000|2024-12-19 05:50:00|5872.06|5871.36|5872.06|5871.36|5872.19|5871.49|5871.94|5871.24|41
1734587410000|2024-12-19 05:50:10|5872.19|5871.49|5872.44|5871.74|5872.69|5871.99|5872.19|5871.49|119
1734587420000|2024-12-19 05:50:20|5872.56|5871.86|5872.69|5871.99|5872.69|5871.99|5872.44|5871.74|29
1734587430000|2024-12-19 05:50:30|||||||||33
1734587440000|2024-12-19 05:50:40|5872.56|5871.86|5871.69|5870.99|5872.56|5871.86|5871.69|5870.99|181
1734587450000|2024-12-19 05:50:50|5871.44|5870.74|5871.69|5870.99|5871.69|5870.99|5871.19|5870.49|14
1734587460000|2024-12-19 05:51:00|5871.56|5870.86|5870.81|5870.11|5871.56|5870.86|5870.81|5870.11|67
1734587470000|2024-12-19 05:51:10|5870.94|5870.24|5869.44|5868.74|5870.94|5870.24|5869.31|5868.61|149
1734587480000|2024-12-19 05:51:20|5869.31|5868.61|5868.69|5867.99|5869.44|5868.74|5868.69|5867.99|106
1734587490000|2024-12-19 05:51:30|5868.44|5867.74|5868.44|5867.74|5868.44|5867.74|5868.44|5867.74|129
1734587500000|2024-12-19 05:51:40|5867.94|5867.24|5867.94|5867.24|5867.94|5867.24|5867.94|5867.24|134
1734587510000|2024-12-19 05:51:50|5868.06|5867.36|5867.44|5866.74|5868.19|5867.49|5867.44|5866.74|120
1734587520000|2024-12-19 05:52:00|5867.19|5866.49|5868.19|5867.49|5868.19|5867.49|5866.94|5866.24|109
1734587530000|2024-12-19 05:52:10|5868.44|5867.74|5868.56|5867.86|5868.56|5867.86|5868.44|5867.74|4
1734587540000|2024-12-19 05:52:20|5868.69|5867.99|5868.94|5868.24|5869.06|5868.36|5868.69|5867.99|18
1734587550000|2024-12-19 05:52:30|5868.69|5867.99|5868.69|5867.99|5868.69|5867.99|5868.44|5867.74|14
1734587560000|2024-12-19 05:52:40|5868.56|5867.86|5868.94|5868.24|5868.94|5868.24|5868.56|5867.86|28
1734587570000|2024-12-19 05:52:50|5869.06|5868.36|5868.69|5867.99|5869.19|5868.49|5868.69|5867.99|17
1734587580000|2024-12-19 05:53:00|5868.56|5867.86|5868.69|5867.99|5868.69|5867.99|5868.56|5867.86|7
1734587590000|2024-12-19 05:53:10|5868.94|5868.24|5868.94|5868.24|5868.94|5868.24|5868.94|5868.24|31
1734587600000|2024-12-19 05:53:20|5869.19|5868.49|5869.19|5868.49|5869.19|5868.49|5868.94|5868.24|20
1734587610000|2024-12-19 05:53:30|5869.06|5868.36|5868.94|5868.24|5869.06|5868.36|5868.94|5868.24|13
1734587620000|2024-12-19 05:53:40|5869.06|5868.36|5869.06|5868.36|5869.19|5868.49|5869.06|5868.36|2
1734587630000|2024-12-19 05:53:50|5869.19|5868.49|5869.19|5868.49|5869.19|5868.49|5869.06|5868.36|1
1734587640000|2024-12-19 05:54:00|5869.06|5868.36|5869.44|5868.74|5869.44|5868.74|5869.06|5868.36|32
1734587650000|2024-12-19 05:54:10|5869.31|5868.61|5869.19|5868.49|5869.31|5868.61|5869.19|5868.49|20
1734587660000|2024-12-19 05:54:20|5869.31|5868.61|5869.19|5868.49|5869.31|5868.61|5869.19|5868.49|37
1734587670000|2024-12-19 05:54:30|5869.31|5868.61|5869.69|5868.99|5869.69|5868.99|5869.31|5868.61|15
1734587680000|2024-12-19 05:54:40|5869.81|5869.11|5869.69|5868.99|5869.94|5869.24|5869.69|5868.99|9
1734587690000|2024-12-19 05:54:50|5869.56|5868.86|5869.69|5868.99|5869.69|5868.99|5869.44|5868.74|15
1734587700000|2024-12-19 05:55:00|5869.81|5869.11|5870.44|5869.74|5870.44|5869.74|5869.81|5869.11|32
1734587710000|2024-12-19 05:55:10|5870.19|5869.49|5869.94|5869.24|5870.19|5869.49|5869.94|5869.24|55
1734587720000|2024-12-19 05:55:20|5869.81|5869.11|5869.44|5868.74|5869.94|5869.24|5869.44|5868.74|22
1734587730000|2024-12-19 05:55:30|5869.69|5868.99|5869.44|5868.74|5869.69|5868.99|5869.44|5868.74|11
1734587740000|2024-12-19 05:55:40|5869.56|5868.86|5869.44|5868.74|5869.56|5868.86|5869.44|5868.74|9
1734587750000|2024-12-19 05:55:50|5869.56|5868.86|5869.56|5868.86|5869.56|5868.86|5869.44|5868.74|18
1734587760000|2024-12-19 05:56:00|5869.69|5868.99|5869.94|5869.24|5869.94|5869.24|5869.69|5868.99|14
1734587770000|2024-12-19 05:56:10|5869.81|5869.11|5869.94|5869.24|5869.94|5869.24|5869.81|5869.11|0
1734587780000|2024-12-19 05:56:20|5870.06|5869.36|5870.06|5869.36|5870.06|5869.36|5870.06|5869.36|2
1734587790000|2024-12-19 05:56:30|5870.19|5869.49|5869.94|5869.24|5870.19|5869.49|5869.69|5868.99|7
1734587800000|2024-12-19 05:56:40|5869.81|5869.11|5869.81|5869.11|5869.94|5869.24|5869.81|5869.11|5
1734587810000|2024-12-19 05:56:50|5869.94|5869.24|5870.19|5869.49|5870.19|5869.49|5869.81|5869.11|7
1734587820000|2024-12-19 05:57:00|5870.94|5870.24|5870.69|5869.99|5870.94|5870.24|5870.69|5869.99|42
1734587830000|2024-12-19 05:57:10|||||||||15
1734587840000|2024-12-19 05:57:20|5870.94|5870.24|5870.94|5870.24|5870.94|5870.24|5870.81|5870.11|32
1734587850000|2024-12-19 05:57:30|5871.19|5870.49|5871.44|5870.74|5871.44|5870.74|5871.19|5870.49|12
1734587860000|2024-12-19 05:57:40|5871.69|5870.99|5871.31|5870.61|5871.69|5870.99|5871.31|5870.61|30
1734587870000|2024-12-19 05:57:50|5871.19|5870.49|5870.94|5870.24|5871.19|5870.49|5870.94|5870.24|13
1734587880000|2024-12-19 05:58:00|5870.81|5870.11|5870.19|5869.49|5870.81|5870.11|5869.69|5868.99|158
1734587890000|2024-12-19 05:58:10|5870.06|5869.36|5870.19|5869.49|5870.19|5869.49|5869.81|5869.11|24
1734587900000|2024-12-19 05:58:20|5870.06|5869.36|5869.44|5868.74|5870.19|5869.49|5869.44|5868.74|35
1734587910000|2024-12-19 05:58:30|5869.31|5868.61|5869.44|5868.74|5869.69|5868.99|5869.19|5868.49|22
1734587920000|2024-12-19 05:58:40|5869.69|5868.99|5869.19|5868.49|5869.69|5868.99|5869.19|5868.49|12
1734587930000|2024-12-19 05:58:50|5868.56|5867.86|5868.69|5867.99|5868.94|5868.24|5868.56|5867.86|28
1734587940000|2024-12-19 05:59:00|5868.81|5868.11|5868.69|5867.99|5868.94|5868.24|5868.69|5867.99|9
1734587950000|2024-12-19 05:59:10|5868.81|5868.11|5868.69|5867.99|5868.94|5868.24|5868.69|5867.99|10
1734587960000|2024-12-19 05:59:20|5868.19|5867.49|5867.56|5866.86|5868.31|5867.61|5867.44|5866.74|112
1734587970000|2024-12-19 05:59:30|5867.69|5866.99|5865.19|5864.49|5867.69|5866.99|5864.69|5863.99|668
1734587980000|2024-12-19 05:59:40|5865.44|5864.74|5865.19|5864.49|5865.44|5864.74|5865.06|5864.36|293
1734587990000|2024-12-19 05:59:50|5864.94|5864.24|5864.94|5864.24|5865.19|5864.49|5864.94|5864.24|86
1734588000000|2024-12-19 06:00:00|5865.06|5864.36|5866.69|5865.99|5866.69|5865.99|5864.69|5863.99|156
1734588010000|2024-12-19 06:00:10|5866.94|5866.24|5866.94|5866.24|5866.94|5866.24|5866.44|5865.74|78
1734588020000|2024-12-19 06:00:20|5867.06|5866.36|5867.44|5866.74|5867.44|5866.74|5867.06|5866.36|80
1734588030000|2024-12-19 06:00:30|5867.56|5866.86|5867.94|5867.24|5867.94|5867.24|5867.44|5866.74|14
1734588040000|2024-12-19 06:00:40|5868.06|5867.36|5868.19|5867.49|5868.19|5867.49|5867.94|5867.24|17
1734588050000|2024-12-19 06:00:50|5868.81|5868.11|5868.69|5867.99|5868.81|5868.11|5868.44|5867.74|48
1734588060000|2024-12-19 06:01:00|5868.94|5868.24|5868.69|5867.99|5869.56|5868.86|5868.69|5867.99|107
1734588070000|2024-12-19 06:01:10|5868.44|5867.74|5868.94|5868.24|5868.94|5868.24|5868.44|5867.74|37
1734588080000|2024-12-19 06:01:20|5869.06|5868.36|5868.81|5868.11|5869.06|5868.36|5868.69|5867.99|23
1734588090000|2024-12-19 06:01:30|5868.69|5867.99|5868.69|5867.99|5868.94|5868.24|5868.44|5867.74|13
1734588100000|2024-12-19 06:01:40|5868.81|5868.11|5868.94|5868.24|5868.94|5868.24|5868.69|5867.99|15
1734588110000|2024-12-19 06:01:50|5869.19|5868.49|5869.19|5868.49|5869.19|5868.49|5869.19|5868.49|54
1734588120000|2024-12-19 06:02:00|5869.06|5868.36|5868.19|5867.49|5869.19|5868.49|5868.19|5867.49|65
1734588130000|2024-12-19 06:02:10|5868.31|5867.61|5868.19|5867.49|5868.44|5867.74|5868.06|5867.36|49
1734588140000|2024-12-19 06:02:20|5868.31|5867.61|5868.44|5867.74|5868.44|5867.74|5868.31|5867.61|19
1734588150000|2024-12-19 06:02:30|5868.19|5867.49|5868.44|5867.74|5868.44|5867.74|5868.19|5867.49|22
1734588160000|2024-12-19 06:02:40|5868.56|5867.86|5868.94|5868.24|5868.94|5868.24|5868.56|5867.86|29
1734588170000|2024-12-19 06:02:50|5869.19|5868.49|5869.19|5868.49|5869.44|5868.74|5868.94|5868.24|37
1734588180000|2024-12-19 06:03:00|5869.31|5868.61|5869.56|5868.86|5869.56|5868.86|5869.31|5868.61|12
1734588190000|2024-12-19 06:03:10|5869.44|5868.74|5869.69|5868.99|5869.69|5868.99|5869.44|5868.74|41
1734588200000|2024-12-19 06:03:20|||||||||1
1734588220000|2024-12-19 06:03:40|5869.81|5869.11|5869.81|5869.11|5869.94|5869.24|5869.69|5868.99|14
1734588230000|2024-12-19 06:03:50|5869.69|5868.99|5869.94|5869.24|5869.94|5869.24|5869.69|5868.99|8
1734588240000|2024-12-19 06:04:00|5869.69|5868.99|5870.19|5869.49|5870.19|5869.49|5869.69|5868.99|34
1734588250000|2024-12-19 06:04:10|5870.31|5869.61|5870.44|5869.74|5870.44|5869.74|5870.19|5869.49|9
1734588260000|2024-12-19 06:04:20|5870.56|5869.86|5870.44|5869.74|5870.69|5869.99|5870.44|5869.74|21
1734588270000|2024-12-19 06:04:30|5870.69|5869.99|5870.44|5869.74|5870.69|5869.99|5870.44|5869.74|7
1734588280000|2024-12-19 06:04:40|5870.69|5869.99|5870.94|5870.24|5870.94|5870.24|5870.69|5869.99|28
1734588290000|2024-12-19 06:04:50|5870.81|5870.11|5870.94|5870.24|5870.94|5870.24|5870.81|5870.11|17
1734588300000|2024-12-19 06:05:00|5870.81|5870.11|5871.19|5870.49|5871.44|5870.74|5870.81|5870.11|103
1734588310000|2024-12-19 06:05:10|5871.31|5870.61|5871.19|5870.49|5871.44|5870.74|5871.06|5870.36|32
1734588320000|2024-12-19 06:05:20|5870.94|5870.24|5871.06|5870.36|5871.06|5870.36|5870.94|5870.24|10
1734588330000|2024-12-19 06:05:30|5870.94|5870.24|5871.19|5870.49|5871.44|5870.74|5870.94|5870.24|16
1734588340000|2024-12-19 06:05:40|5871.31|5870.61|5871.19|5870.49|5871.31|5870.61|5871.19|5870.49|7
1734588350000|2024-12-19 06:05:50|5871.31|5870.61|5871.31|5870.61|5871.31|5870.61|5871.19|5870.49|1
1734588360000|2024-12-19 06:06:00|5871.19|5870.49|5871.94|5871.24|5871.94|5871.24|5871.19|5870.49|53
1734588370000|2024-12-19 06:06:10|5871.81|5871.11|5871.94|5871.24|5872.19|5871.49|5871.81|5871.11|34
1734588380000|2024-12-19 06:06:20|5872.06|5871.36|5872.19|5871.49|5872.19|5871.49|5871.94|5871.24|31
1734588390000|2024-12-19 06:06:30|5872.06|5871.36|5872.06|5871.36|5872.19|5871.49|5871.94|5871.24|18
1734588400000|2024-12-19 06:06:40|5872.19|5871.49|5871.94|5871.24|5872.19|5871.49|5871.94|5871.24|2
1734588410000|2024-12-19 06:06:50|5872.06|5871.36|5872.44|5871.74|5872.44|5871.74|5872.06|5871.36|20
1734588420000|2024-12-19 06:07:00|5872.56|5871.86|5872.44|5871.74|5872.69|5871.99|5872.44|5871.74|31
1734588430000|2024-12-19 06:07:10|5872.56|5871.86|5872.81|5872.11|5872.94|5872.24|5872.44|5871.74|56
1734588440000|2024-12-19 06:07:20|5872.69|5871.99|5872.44|5871.74|5872.69|5871.99|5872.44|5871.74|82
1734588450000|2024-12-19 06:07:30|5872.69|5871.99|5873.44|5872.74|5873.44|5872.74|5872.69|5871.99|69
1734588460000|2024-12-19 06:07:40|5873.19|5872.49|5872.94|5872.24|5873.31|5872.61|5872.94|5872.24|28
1734588470000|2024-12-19 06:07:50|5873.06|5872.36|5873.19|5872.49|5873.19|5872.49|5872.81|5872.11|41
1734588480000|2024-12-19 06:08:00|5873.44|5872.74|5873.44|5872.74|5873.44|5872.74|5873.44|5872.74|14
1734588490000|2024-12-19 06:08:10|5873.69|5872.99|5873.94|5873.24|5873.94|5873.24|5873.56|5872.86|58
1734588500000|2024-12-19 06:08:20|5874.06|5873.36|5873.94|5873.24|5874.19|5873.49|5873.94|5873.24|34
1734588510000|2024-12-19 06:08:30|5873.81|5873.11|5873.94|5873.24|5873.94|5873.24|5873.81|5873.11|21
1734588520000|2024-12-19 06:08:40|5873.81|5873.11|5873.94|5873.24|5873.94|5873.24|5873.81|5873.11|9
1734588530000|2024-12-19 06:08:50|5873.69|5872.99|5873.56|5872.86|5873.81|5873.11|5873.56|5872.86|33
1734588540000|2024-12-19 06:09:00|5873.69|5872.99|5873.94|5873.24|5874.19|5873.49|5873.69|5872.99|23
1734588550000|2024-12-19 06:09:10|5874.06|5873.36|5873.81|5873.11|5874.06|5873.36|5873.69|5872.99|11
1734588560000|2024-12-19 06:09:20|5873.94|5873.24|5873.44|5872.74|5873.94|5873.24|5873.44|5872.74|49
1734588570000|2024-12-19 06:09:30|5873.56|5872.86|5873.44|5872.74|5873.69|5872.99|5873.44|5872.74|19
1734588580000|2024-12-19 06:09:40|5873.19|5872.49|5873.19|5872.49|5873.44|5872.74|5873.19|5872.49|21
1734588590000|2024-12-19 06:09:50|5873.31|5872.61|5873.44|5872.74|5873.56|5872.86|5873.31|5872.61|18
1734588600000|2024-12-19 06:10:00|5873.69|5872.99|5873.69|5872.99|5873.69|5872.99|5873.69|5872.99|17
1734588610000|2024-12-19 06:10:10|5873.94|5873.24|5873.94|5873.24|5873.94|5873.24|5873.94|5873.24|7
1734588620000|2024-12-19 06:10:20|5874.19|5873.49|5873.94|5873.24|5874.19|5873.49|5873.94|5873.24|41
1734588630000|2024-12-19 06:10:30|5874.06|5873.36|5873.94|5873.24|5874.06|5873.36|5873.94|5873.24|26
1734588640000|2024-12-19 06:10:40|5873.69|5872.99|5873.94|5873.24|5873.94|5873.24|5873.69|5872.99|21
1734588650000|2024-12-19 06:10:50|5874.06|5873.36|5873.94|5873.24|5874.06|5873.36|5873.94|5873.24|6
1734588660000|2024-12-19 06:11:00|5873.69|5872.99|5874.19|5873.49|5874.19|5873.49|5873.69|5872.99|37
1734588670000|2024-12-19 06:11:10|5874.31|5873.61|5874.19|5873.49|5874.31|5873.61|5874.19|5873.49|19
1734588680000|2024-12-19 06:11:20|5873.94|5873.24|5874.44|5873.74|5874.44|5873.74|5873.94|5873.24|24
1734588690000|2024-12-19 06:11:30|||||||||3
1734588700000|2024-12-19 06:11:40|5874.56|5873.86|5874.19|5873.49|5874.69|5873.99|5874.19|5873.49|33
1734588710000|2024-12-19 06:11:50|5874.31|5873.61|5874.44|5873.74|5874.44|5873.74|5874.31|5873.61|22
1734588720000|2024-12-19 06:12:00|5874.56|5873.86|5873.94|5873.24|5874.94|5874.24|5873.94|5873.24|240
1734588730000|2024-12-19 06:12:10|5874.06|5873.36|5873.94|5873.24|5874.06|5873.36|5873.69|5872.99|21
1734588740000|2024-12-19 06:12:20|5874.44|5873.74|5874.19|5873.49|5874.56|5873.86|5874.19|5873.49|250
1734588750000|2024-12-19 06:12:30|5873.44|5872.74|5872.94|5872.24|5873.44|5872.74|5872.94|5872.24|157
1734588760000|2024-12-19 06:12:40|5872.81|5872.11|5872.69|5871.99|5872.81|5872.11|5872.44|5871.74|36
1734588770000|2024-12-19 06:12:50|5872.56|5871.86|5872.56|5871.86|5872.69|5871.99|5872.56|5871.86|17
1734588780000|2024-12-19 06:13:00|5872.44|5871.74|5870.94|5870.24|5872.69|5871.99|5870.69|5869.99|153
1734588790000|2024-12-19 06:13:10|5870.81|5870.11|5870.94|5870.24|5871.06|5870.36|5870.44|5869.74|53
1734588800000|2024-12-19 06:13:20|5871.06|5870.36|5870.94|5870.24|5871.06|5870.36|5870.69|5869.99|23
1734588810000|2024-12-19 06:13:30|5870.81|5870.11|5870.69|5869.99|5871.19|5870.49|5870.44|5869.74|130
1734588820000|2024-12-19 06:13:40|5870.81|5870.11|5870.94|5870.24|5870.94|5870.24|5870.81|5870.11|0
1734588830000|2024-12-19 06:13:50|||||||||6
1734588840000|2024-12-19 06:14:00|5870.81|5870.11|5870.69|5869.99|5870.81|5870.11|5870.19|5869.49|72
1734588850000|2024-12-19 06:14:10|5871.19|5870.49|5871.44|5870.74|5871.44|5870.74|5870.94|5870.24|47
1734588860000|2024-12-19 06:14:20|5871.56|5870.86|5871.44|5870.74|5871.69|5870.99|5871.44|5870.74|20
1734588870000|2024-12-19 06:14:30|5871.19|5870.49|5871.44|5870.74|5871.44|5870.74|5870.94|5870.24|21
1734588880000|2024-12-19 06:14:40|5871.31|5870.61|5871.56|5870.86|5871.69|5870.99|5871.19|5870.49|16
1734588890000|2024-12-19 06:14:50|5871.69|5870.99|5871.69|5870.99|5871.69|5870.99|5871.44|5870.74|1
1734588900000|2024-12-19 06:15:00|5871.94|5871.24|5872.06|5871.36|5872.06|5871.36|5871.69|5870.99|20
1734588910000|2024-12-19 06:15:10|5872.19|5871.49|5872.19|5871.49|5872.44|5871.74|5872.06|5871.36|39
1734588920000|2024-12-19 06:15:20|5872.31|5871.61|5872.19|5871.49|5872.44|5871.74|5872.19|5871.49|5
1734588930000|2024-12-19 06:15:30|5872.31|5871.61|5872.06|5871.36|5872.31|5871.61|5871.94|5871.24|36
1734588940000|2024-12-19 06:15:40|5871.94|5871.24|5872.69|5871.99|5872.69|5871.99|5871.94|5871.24|45
1734588950000|2024-12-19 06:15:50|5872.81|5872.11|5872.94|5872.24|5872.94|5872.24|5872.81|5872.11|10
1734588960000|2024-12-19 06:16:00|5873.19|5872.49|5872.94|5872.24|5873.19|5872.49|5872.94|5872.24|32
1734588970000|2024-12-19 06:16:10|5873.19|5872.49|5872.81|5872.11|5873.19|5872.49|5872.69|5871.99|61
1734588980000|2024-12-19 06:16:20|5872.94|5872.24|5872.94|5872.24|5872.94|5872.24|5872.81|5872.11|11
1734588990000|2024-12-19 06:16:30|||||||||3
1734589000000|2024-12-19 06:16:40|5873.19|5872.49|5873.19|5872.49|5873.19|5872.49|5873.19|5872.49|25
1734589010000|2024-12-19 06:16:50|5873.06|5872.36|5873.19|5872.49|5873.44|5872.74|5872.94|5872.24|24
1734589020000|2024-12-19 06:17:00|5872.94|5872.24|5872.94|5872.24|5872.94|5872.24|5872.94|5872.24|14
1734589030000|2024-12-19 06:17:10|||||||||9
1734589040000|2024-12-19 06:17:20|5873.06|5872.36|5873.19|5872.49|5873.19|5872.49|5873.06|5872.36|15
1734589050000|2024-12-19 06:17:30|5872.94|5872.24|5872.94|5872.24|5872.94|5872.24|5872.69|5871.99|58
1734589060000|2024-12-19 06:17:40|||||||||12
1734589070000|2024-12-19 06:17:50|5873.06|5872.36|5873.06|5872.36|5873.19|5872.49|5872.94|5872.24|27
1734589080000|2024-12-19 06:18:00|5872.94|5872.24|5872.94|5872.24|5873.19|5872.49|5872.94|5872.24|9
1734589090000|2024-12-19 06:18:10|5872.69|5871.99|5872.69|5871.99|5872.69|5871.99|5872.69|5871.99|18
1734589100000|2024-12-19 06:18:20|5872.81|5872.11|5872.94|5872.24|5873.06|5872.36|5872.81|5872.11|17
1734589110000|2024-12-19 06:18:30|5873.06|5872.36|5872.94|5872.24|5873.06|5872.36|5872.94|5872.24|16
1734589120000|2024-12-19 06:18:40|5873.06|5872.36|5872.69|5871.99|5873.06|5872.36|5872.69|5871.99|18
1734589130000|2024-12-19 06:18:50|5871.69|5870.99|5871.56|5870.86|5871.69|5870.99|5871.44|5870.74|207
1734589140000|2024-12-19 06:19:00|5871.44|5870.74|5869.94|5869.24|5871.69|5870.99|5869.94|5869.24|172
1734589150000|2024-12-19 06:19:10|5870.19|5869.49|5869.94|5869.24|5870.31|5869.61|5869.69|5868.99|68
1734589160000|2024-12-19 06:19:20|5869.44|5868.74|5869.69|5868.99|5869.69|5868.99|5869.44|5868.74|133
1734589170000|2024-12-19 06:19:30|5869.81|5869.11|5869.94|5869.24|5870.44|5869.74|5869.81|5869.11|78
1734589180000|2024-12-19 06:19:40|5870.19|5869.49|5869.94|5869.24|5870.19|5869.49|5869.81|5869.11|34
1734589190000|2024-12-19 06:19:50|5870.19|5869.49|5870.06|5869.36|5870.19|5869.49|5870.06|5869.36|14
1734589200000|2024-12-19 06:20:00|5870.19|5869.49|5870.19|5869.49|5870.19|5869.49|5869.94|5869.24|8
1734589210000|2024-12-19 06:20:10|5870.06|5869.36|5870.56|5869.86|5870.81|5870.11|5870.06|5869.36|40
1734589220000|2024-12-19 06:20:20|5870.69|5869.99|5870.44|5869.74|5870.69|5869.99|5870.31|5869.61|10
1734589230000|2024-12-19 06:20:30|5870.69|5869.99|5870.56|5869.86|5870.69|5869.99|5870.44|5869.74|11
1734589240000|2024-12-19 06:20:40|5870.44|5869.74|5869.56|5868.86|5870.44|5869.74|5869.44|5868.74|61
1734589250000|2024-12-19 06:20:50|5869.69|5868.99|5869.94|5869.24|5869.94|5869.24|5869.56|5868.86|10
1734589260000|2024-12-19 06:21:00|5870.06|5869.36|5869.06|5868.36|5870.06|5869.36|5868.69|5867.99|221
1734589270000|2024-12-19 06:21:10|5869.19|5868.49|5869.19|5868.49|5869.19|5868.49|5869.19|5868.49|1
1734589280000|2024-12-19 06:21:20|||||||||26
1734589300000|2024-12-19 06:21:40|5869.31|5868.61|5869.19|5868.49|5869.44|5868.74|5869.19|5868.49|367
1734589310000|2024-12-19 06:21:50|5869.06|5868.36|5868.94|5868.24|5869.19|5868.49|5868.94|5868.24|20
1734589320000|2024-12-19 06:22:00|5869.19|5868.49|5869.69|5868.99|5869.69|5868.99|5869.19|5868.49|26
1734589330000|2024-12-19 06:22:10|5869.56|5868.86|5869.44|5868.74|5869.56|5868.86|5869.44|5868.74|9
1734589340000|2024-12-19 06:22:20|5869.19|5868.49|5868.94|5868.24|5869.19|5868.49|5868.94|5868.24|24
1734589350000|2024-12-19 06:22:30|5869.19|5868.49|5869.31|5868.61|5869.44|5868.74|5869.19|5868.49|54
1734589360000|2024-12-19 06:22:40|5869.44|5868.74|5869.69|5868.99|5869.69|5868.99|5869.44|5868.74|7
1734589370000|2024-12-19 06:22:50|5869.94|5869.24|5869.94|5869.24|5869.94|5869.24|5869.81|5869.11|21
1734589380000|2024-12-19 06:23:00|5870.06|5869.36|5870.19|5869.49|5870.19|5869.49|5870.06|5869.36|4
1734589390000|2024-12-19 06:23:10|5870.06|5869.36|5869.81|5869.11|5870.19|5869.49|5869.81|5869.11|31
1734589400000|2024-12-19 06:23:20|5869.94|5869.24|5869.69|5868.99|5869.94|5869.24|5869.69|5868.99|9
1734589410000|2024-12-19 06:23:30|5869.81|5869.11|5869.44|5868.74|5869.94|5869.24|5869.44|5868.74|13
1734589420000|2024-12-19 06:23:40|5869.56|5868.86|5869.69|5868.99|5869.69|5868.99|5869.56|5868.86|10
1734589430000|2024-12-19 06:23:50|5869.81|5869.11|5869.94|5869.24|5869.94|5869.24|5869.81|5869.11|5
1734589440000|2024-12-19 06:24:00|5870.19|5869.49|5870.94|5870.24|5870.94|5870.24|5870.19|5869.49|51
1734589450000|2024-12-19 06:24:10|5870.81|5870.11|5870.31|5869.61|5870.81|5870.11|5870.19|5869.49|20
1734589460000|2024-12-19 06:24:20|5870.44|5869.74|5870.56|5869.86|5870.56|5869.86|5870.19|5869.49|13
1734589470000|2024-12-19 06:24:30|5870.69|5869.99|5869.69|5868.99|5870.69|5869.99|5869.69|5868.99|50
1734589480000|2024-12-19 06:24:40|5869.81|5869.11|5869.94|5869.24|5869.94|5869.24|5869.81|5869.11|3
1734589490000|2024-12-19 06:24:50|5869.81|5869.11|5869.94|5869.24|5869.94|5869.24|5869.69|5868.99|8
1734589500000|2024-12-19 06:25:00|5870.19|5869.49|5869.69|5868.99|5870.19|5869.49|5869.69|5868.99|35
1734589510000|2024-12-19 06:25:10|5869.56|5868.86|5869.44|5868.74|5869.56|5868.86|5869.31|5868.61|40
1734589520000|2024-12-19 06:25:20|5869.56|5868.86|5869.69|5868.99|5869.94|5869.24|5869.56|5868.86|40
1734589530000|2024-12-19 06:25:30|5869.44|5868.74|5869.81|5869.11|5869.81|5869.11|5869.44|5868.74|54
1734589540000|2024-12-19 06:25:40|5869.94|5869.24|5870.19|5869.49|5870.44|5869.74|5869.94|5869.24|13
1734589550000|2024-12-19 06:25:50|5870.44|5869.74|5870.19|5869.49|5870.56|5869.86|5870.19|5869.49|40
1734589560000|2024-12-19 06:26:00|5870.31|5869.61|5870.44|5869.74|5870.44|5869.74|5870.31|5869.61|13
1734589570000|2024-12-19 06:26:10|5870.56|5869.86|5870.69|5869.99|5870.69|5869.99|5870.44|5869.74|15
1734589580000|2024-12-19 06:26:20|5870.81|5870.11|5870.94|5870.24|5870.94|5870.24|5870.81|5870.11|8
1734589590000|2024-12-19 06:26:30|||||||||1
1734589600000|2024-12-19 06:26:40|5870.81|5870.11|5871.19|5870.49|5871.19|5870.49|5870.81|5870.11|23
1734589610000|2024-12-19 06:26:50|5871.06|5870.36|5871.06|5870.36|5871.19|5870.49|5870.94|5870.24|14
1734589620000|2024-12-19 06:27:00|5870.94|5870.24|5871.06|5870.36|5871.06|5870.36|5870.94|5870.24|5
1734589630000|2024-12-19 06:27:10|5870.94|5870.24|5871.19|5870.49|5871.31|5870.61|5870.94|5870.24|8
1734589640000|2024-12-19 06:27:20|5871.44|5870.74|5871.44|5870.74|5871.44|5870.74|5871.19|5870.49|17
1734589650000|2024-12-19 06:27:30|5871.31|5870.61|5871.69|5870.99|5871.69|5870.99|5871.06|5870.36|40
1734589660000|2024-12-19 06:27:40|5871.31|5870.61|5871.31|5870.61|5871.31|5870.61|5871.19|5870.49|10
1734589670000|2024-12-19 06:27:50|5871.19|5870.49|5871.19|5870.49|5871.19|5870.49|5871.19|5870.49|0
1734589680000|2024-12-19 06:28:00|5870.94|5870.24|5870.69|5869.99|5870.94|5870.24|5870.69|5869.99|27
1734589690000|2024-12-19 06:28:10|5870.44|5869.74|5870.44|5869.74|5870.69|5869.99|5870.44|5869.74|20
1734589700000|2024-12-19 06:28:20|5870.56|5869.86|5870.69|5869.99|5870.69|5869.99|5870.56|5869.86|1
1734589710000|2024-12-19 06:28:30|5870.94|5870.24|5870.81|5870.11|5870.94|5870.24|5870.69|5869.99|12
1734589720000|2024-12-19 06:28:40|5870.94|5870.24|5870.69|5869.99|5870.94|5870.24|5870.69|5869.99|4
1734589730000|2024-12-19 06:28:50|||||||||21
1734589740000|2024-12-19 06:29:00|5870.56|5869.86|5870.94|5870.24|5870.94|5870.24|5870.56|5869.86|66
1734589750000|2024-12-19 06:29:10|5871.19|5870.49|5871.19|5870.49|5871.19|5870.49|5871.19|5870.49|12
1734589760000|2024-12-19 06:29:20|5871.44|5870.74|5871.44|5870.74|5871.44|5870.74|5871.44|5870.74|6
1734589770000|2024-12-19 06:29:30|5871.69|5870.99|5871.69|5870.99|5871.69|5870.99|5871.69|5870.99|41
1734589780000|2024-12-19 06:29:40|5871.19|5870.49|5870.94|5870.24|5871.31|5870.61|5870.94|5870.24|32
1734589790000|2024-12-19 06:29:50|5870.81|5870.11|5870.44|5869.74|5870.94|5870.24|5870.44|5869.74|66
1734589800000|2024-12-19 06:30:00|5870.69|5869.99|5870.94|5870.24|5871.19|5870.49|5870.69|5869.99|55
1734589810000|2024-12-19 06:30:10|5871.19|5870.49|5871.44|5870.74|5871.44|5870.74|5871.19|5870.49|29
1734589820000|2024-12-19 06:30:20|5871.56|5870.86|5871.69|5870.99|5871.69|5870.99|5871.56|5870.86|9
1734589830000|2024-12-19 06:30:30|5871.81|5871.11|5872.19|5871.49|5872.44|5871.74|5871.81|5871.11|63
1734589840000|2024-12-19 06:30:40|5872.06|5871.36|5871.94|5871.24|5872.06|5871.36|5871.81|5871.11|141
1734589850000|2024-12-19 06:30:50|5871.81|5871.11|5870.56|5869.86|5871.94|5871.24|5870.44|5869.74|147
1734589860000|2024-12-19 06:31:00|5870.94|5870.24|5870.31|5869.61|5871.44|5870.74|5870.31|5869.61|78
1734589870000|2024-12-19 06:31:10|5870.19|5869.49|5868.56|5867.86|5870.19|5869.49|5868.56|5867.86|279
1734589880000|2024-12-19 06:31:20|5869.31|5868.61|5869.31|5868.61|5869.94|5869.24|5869.19|5868.49|91
1734589890000|2024-12-19 06:31:30|5869.44|5868.74|5869.19|5868.49|5869.69|5868.99|5869.19|5868.49|36
1734589900000|2024-12-19 06:31:40|5869.31|5868.61|5869.19|5868.49|5869.31|5868.61|5868.56|5867.86|25
1734589910000|2024-12-19 06:31:50|5869.44|5868.74|5869.06|5868.36|5869.44|5868.74|5869.06|5868.36|10
1734589920000|2024-12-19 06:32:00|5869.19|5868.49|5868.06|5867.36|5869.19|5868.49|5867.94|5867.24|123
1734589930000|2024-12-19 06:32:10|5868.19|5867.49|5868.44|5867.74|5868.44|5867.74|5867.94|5867.24|39
1734589940000|2024-12-19 06:32:20|5868.56|5867.86|5868.69|5867.99|5868.69|5867.99|5868.44|5867.74|39
1734589950000|2024-12-19 06:32:30|5868.81|5868.11|5868.44|5867.74|5868.94|5868.24|5868.19|5867.49|42
1734589960000|2024-12-19 06:32:40|5868.31|5867.61|5868.19|5867.49|5868.44|5867.74|5868.19|5867.49|8
1734589970000|2024-12-19 06:32:50|5868.44|5867.74|5868.44|5867.74|5868.44|5867.74|5868.44|5867.74|3
1734589980000|2024-12-19 06:33:00|5868.31|5867.61|5868.19|5867.49|5868.31|5867.61|5868.19|5867.49|40
1734589990000|2024-12-19 06:33:10|5867.94|5867.24|5867.06|5866.36|5868.19|5867.49|5866.69|5865.99|157
1734590000000|2024-12-19 06:33:20|5867.19|5866.49|5867.19|5866.49|5867.81|5867.11|5866.94|5866.24|82
1734590010000|2024-12-19 06:33:30|5867.06|5866.36|5867.44|5866.74|5867.44|5866.74|5866.94|5866.24|23
1734590020000|2024-12-19 06:33:40|5867.69|5866.99|5867.44|5866.74|5867.69|5866.99|5867.44|5866.74|1
1734590030000|2024-12-19 06:33:50|5867.19|5866.49|5867.44|5866.74|5867.44|5866.74|5867.19|5866.49|12
1734590040000|2024-12-19 06:34:00|5867.31|5866.61|5867.19|5866.49|5867.44|5866.74|5866.94|5866.24|15
1734590050000|2024-12-19 06:34:10|5867.06|5866.36|5867.44|5866.74|5867.69|5866.99|5867.06|5866.36|35
1734590070000|2024-12-19 06:34:30|5867.56|5866.86|5867.44|5866.74|5867.69|5866.99|5867.44|5866.74|15
1734590080000|2024-12-19 06:34:40|5867.31|5866.61|5867.44|5866.74|5867.44|5866.74|5867.19|5866.49|3
1734590090000|2024-12-19 06:34:50|5867.19|5866.49|5866.94|5866.24|5867.19|5866.49|5866.69|5865.99|55
1734590100000|2024-12-19 06:35:00|5867.19|5866.49|5867.44|5866.74|5867.44|5866.74|5866.94|5866.24|64
1734590110000|2024-12-19 06:35:10|5867.56|5866.86|5868.19|5867.49|5868.19|5867.49|5867.44|5866.74|19
1734590120000|2024-12-19 06:35:20|5867.94|5867.24|5868.69|5867.99|5868.69|5867.99|5867.94|5867.24|32
1734590130000|2024-12-19 06:35:30|5868.81|5868.11|5868.81|5868.11|5869.19|5868.49|5868.69|5867.99|17
1734590140000|2024-12-19 06:35:40|5868.69|5867.99|5869.31|5868.61|5869.31|5868.61|5868.69|5867.99|9
1734590150000|2024-12-19 06:35:50|5869.19|5868.49|5869.44|5868.74|5869.44|5868.74|5869.19|5868.49|7
1734590160000|2024-12-19 06:36:00|5869.56|5868.86|5869.69|5868.99|5869.69|5868.99|5869.44|5868.74|18
1734590170000|2024-12-19 06:36:10|5869.94|5869.24|5869.94|5869.24|5869.94|5869.24|5869.81|5869.11|10
1734590180000|2024-12-19 06:36:20|5870.19|5869.49|5870.94|5870.24|5870.94|5870.24|5870.19|5869.49|23
1734590190000|2024-12-19 06:36:30|5871.06|5870.36|5870.81|5870.11|5871.56|5870.86|5870.69|5869.99|39
1734590200000|2024-12-19 06:36:40|5870.94|5870.24|5871.31|5870.61|5871.31|5870.61|5870.94|5870.24|12
1734590210000|2024-12-19 06:36:50|5871.44|5870.74|5871.69|5870.99|5871.69|5870.99|5871.44|5870.74|11
1734590220000|2024-12-19 06:37:00|5871.56|5870.86|5871.19|5870.49|5871.69|5870.99|5871.19|5870.49|30
1734590230000|2024-12-19 06:37:10|5871.31|5870.61|5871.19|5870.49|5871.44|5870.74|5871.06|5870.36|20
1734590240000|2024-12-19 06:37:20|5871.44|5870.74|5871.44|5870.74|5871.44|5870.74|5871.44|5870.74|7
1734590250000|2024-12-19 06:37:30|5871.69|5870.99|5871.69|5870.99|5871.94|5871.24|5871.44|5870.74|31
1734590260000|2024-12-19 06:37:40|5871.81|5871.11|5872.19|5871.49|5872.19|5871.49|5871.81|5871.11|14
1734590270000|2024-12-19 06:37:50|5872.06|5871.36|5871.94|5871.24|5872.06|5871.36|5871.94|5871.24|7
1734590280000|2024-12-19 06:38:00|5872.06|5871.36|5872.19|5871.49|5872.31|5871.61|5871.94|5871.24|28
1734590290000|2024-12-19 06:38:10|5871.94|5871.24|5871.94|5871.24|5871.94|5871.24|5871.94|5871.24|24
1734590300000|2024-12-19 06:38:20|5872.06|5871.36|5871.94|5871.24|5872.06|5871.36|5871.94|5871.24|15
1734590310000|2024-12-19 06:38:30|5872.06|5871.36|5871.94|5871.24|5872.06|5871.36|5871.94|5871.24|11
1734590320000|2024-12-19 06:38:40|5872.06|5871.36|5872.19|5871.49|5872.19|5871.49|5871.94|5871.24|7
1734590330000|2024-12-19 06:38:50|5872.31|5871.61|5872.06|5871.36|5872.31|5871.61|5872.06|5871.36|16
1734590340000|2024-12-19 06:39:00|5871.94|5871.24|5872.06|5871.36|5872.19|5871.49|5871.94|5871.24|1
1734590350000|2024-12-19 06:39:10|5872.19|5871.49|5872.31|5871.61|5872.31|5871.61|5872.19|5871.49|3
1734590360000|2024-12-19 06:39:20|5872.44|5871.74|5872.44|5871.74|5872.44|5871.74|5872.44|5871.74|0
1734590370000|2024-12-19 06:39:30|5872.69|5871.99|5872.19|5871.49|5872.69|5871.99|5872.19|5871.49|92
1734590380000|2024-12-19 06:39:40|5872.06|5871.36|5872.06|5871.36|5872.06|5871.36|5871.94|5871.24|4
1734590390000|2024-12-19 06:39:50|5872.19|5871.49|5871.94|5871.24|5872.19|5871.49|5871.94|5871.24|3
1734590400000|2024-12-19 06:40:00|5872.06|5871.36|5871.94|5871.24|5872.31|5871.61|5871.94|5871.24|3
1734590410000|2024-12-19 06:40:10|5871.81|5871.11|5871.81|5871.11|5871.94|5871.24|5871.81|5871.11|2
1734590420000|2024-12-19 06:40:20|5871.69|5870.99|5871.31|5870.61|5871.69|5870.99|5871.31|5870.61|20
1734590430000|2024-12-19 06:40:30|5871.44|5870.74|5871.19|5870.49|5871.56|5870.86|5871.19|5870.49|13
1734590440000|2024-12-19 06:40:40|5870.94|5870.24|5870.69|5869.99|5870.94|5870.24|5870.69|5869.99|14
1734590450000|2024-12-19 06:40:50|5870.56|5869.86|5870.94|5870.24|5871.06|5870.36|5870.56|5869.86|12
1734590460000|2024-12-19 06:41:00|5870.81|5870.11|5870.44|5869.74|5870.94|5870.24|5870.44|5869.74|3
1734590470000|2024-12-19 06:41:10|5870.56|5869.86|5870.69|5869.99|5870.69|5869.99|5870.44|5869.74|6
1734590480000|2024-12-19 06:41:20|5870.56|5869.86|5871.19|5870.49|5871.19|5870.49|5870.44|5869.74|15
1734590490000|2024-12-19 06:41:30|||||||||1
1734590500000|2024-12-19 06:41:40|5871.31|5870.61|5872.06|5871.36|5872.06|5871.36|5871.31|5870.61|28
1734590510000|2024-12-19 06:41:50|5871.94|5871.24|5872.44|5871.74|5872.44|5871.74|5871.94|5871.24|31
1734590520000|2024-12-19 06:42:00|5872.56|5871.86|5872.44|5871.74|5872.69|5871.99|5872.44|5871.74|25
1734590530000|2024-12-19 06:42:10|5872.56|5871.86|5872.44|5871.74|5872.69|5871.99|5872.31|5871.61|19
1734590540000|2024-12-19 06:42:20|5872.31|5871.61|5872.44|5871.74|5872.44|5871.74|5872.19|5871.49|4
1734590550000|2024-12-19 06:42:30|5872.31|5871.61|5872.44|5871.74|5872.44|5871.74|5872.19|5871.49|6
1734590560000|2024-12-19 06:42:40|5872.56|5871.86|5872.69|5871.99|5872.69|5871.99|5872.56|5871.86|8
1734590570000|2024-12-19 06:42:50|5872.94|5872.24|5872.94|5872.24|5872.94|5872.24|5872.94|5872.24|37
1734590580000|2024-12-19 06:43:00|5872.81|5872.11|5872.94|5872.24|5872.94|5872.24|5872.81|5872.11|183
1734590590000|2024-12-19 06:43:10|5873.06|5872.36|5872.94|5872.24|5873.06|5872.36|5872.94|5872.24|24
1734590600000|2024-12-19 06:43:20|5873.06|5872.36|5873.19|5872.49|5873.19|5872.49|5872.94|5872.24|111
1734590610000|2024-12-19 06:43:30|5873.31|5872.61|5873.44|5872.74|5873.44|5872.74|5873.19|5872.49|69
1734590620000|2024-12-19 06:43:40|5873.69|5872.99|5873.69|5872.99|5873.69|5872.99|5873.69|5872.99|7
1734590630000|2024-12-19 06:43:50|5873.94|5873.24|5874.44|5873.74|5874.44|5873.74|5873.94|5873.24|52
1734590640000|2024-12-19 06:44:00|5874.56|5873.86|5874.69|5873.99|5874.69|5873.99|5874.44|5873.74|35
1734590650000|2024-12-19 06:44:10|5874.81|5874.11|5874.81|5874.11|5874.94|5874.24|5874.69|5873.99|38
1734590660000|2024-12-19 06:44:20|5874.94|5874.24|5874.69|5873.99|5875.19|5874.49|5874.69|5873.99|89
1734590670000|2024-12-19 06:44:30|5874.56|5873.86|5874.44|5873.74|5874.69|5873.99|5874.44|5873.74|14
1734590680000|2024-12-19 06:44:40|5874.56|5873.86|5874.44|5873.74|5874.69|5873.99|5874.44|5873.74|30
1734590690000|2024-12-19 06:44:50|5874.69|5873.99|5874.44|5873.74|5874.69|5873.99|5874.44|5873.74|42
1734590700000|2024-12-19 06:45:00|5874.69|5873.99|5875.19|5874.49|5875.19|5874.49|5874.69|5873.99|49
1734590710000|2024-12-19 06:45:10|5875.31|5874.61|5874.94|5874.24|5875.31|5874.61|5874.94|5874.24|32
1734590720000|2024-12-19 06:45:20|5875.06|5874.36|5875.06|5874.36|5875.06|5874.36|5874.94|5874.24|14
1734590730000|2024-12-19 06:45:30|5875.19|5874.49|5874.56|5873.86|5875.44|5874.74|5874.44|5873.74|60
1734590740000|2024-12-19 06:45:40|5874.44|5873.74|5874.31|5873.61|5874.44|5873.74|5874.19|5873.49|21
1734590750000|2024-12-19 06:45:50|5874.44|5873.74|5874.69|5873.99|5874.69|5873.99|5874.44|5873.74|1
1734590760000|2024-12-19 06:46:00|5874.56|5873.86|5874.69|5873.99|5874.69|5873.99|5874.44|5873.74|11
1734590770000|2024-12-19 06:46:10|5874.56|5873.86|5873.69|5872.99|5874.56|5873.86|5873.69|5872.99|60
1734590780000|2024-12-19 06:46:20|5873.81|5873.11|5873.44|5872.74|5873.94|5873.24|5873.44|5872.74|55
1734590790000|2024-12-19 06:46:30|5873.56|5872.86|5873.56|5872.86|5873.56|5872.86|5873.44|5872.74|5
1734590800000|2024-12-19 06:46:40|5873.44|5872.74|5873.69|5872.99|5873.69|5872.99|5872.94|5872.24|23
1734590810000|2024-12-19 06:46:50|5873.56|5872.86|5873.94|5873.24|5873.94|5873.24|5873.44|5872.74|93
1734590820000|2024-12-19 06:47:00|5874.06|5873.36|5874.19|5873.49|5874.19|5873.49|5873.94|5873.24|28
1734590830000|2024-12-19 06:47:10|5874.06|5873.36|5874.06|5873.36|5874.06|5873.36|5873.94|5873.24|3
1734590840000|2024-12-19 06:47:20|5873.94|5873.24|5873.69|5872.99|5873.94|5873.24|5873.69|5872.99|7
1734590850000|2024-12-19 06:47:30|5873.81|5873.11|5873.69|5872.99|5873.94|5873.24|5873.56|5872.86|11
1734590860000|2024-12-19 06:47:40|5873.56|5872.86|5873.69|5872.99|5873.69|5872.99|5873.44|5872.74|17
1734590870000|2024-12-19 06:47:50|5873.56|5872.86|5873.44|5872.74|5873.56|5872.86|5873.44|5872.74|6
1734590880000|2024-12-19 06:48:00|5873.56|5872.86|5873.69|5872.99|5873.81|5873.11|5873.44|5872.74|10
1734590890000|2024-12-19 06:48:10|5873.44|5872.74|5873.19|5872.49|5873.44|5872.74|5873.19|5872.49|17
1734590900000|2024-12-19 06:48:20|5873.31|5872.61|5873.19|5872.49|5873.31|5872.61|5873.19|5872.49|3
1734590920000|2024-12-19 06:48:40|5872.94|5872.24|5872.81|5872.11|5872.94|5872.24|5872.69|5871.99|9
1734590930000|2024-12-19 06:48:50|5872.94|5872.24|5872.69|5871.99|5872.94|5872.24|5872.56|5871.86|9
1734590940000|2024-12-19 06:49:00|5872.56|5871.86|5872.31|5871.61|5872.56|5871.86|5872.31|5871.61|7
1734590950000|2024-12-19 06:49:10|5872.44|5871.74|5872.94|5872.24|5873.06|5872.36|5872.44|5871.74|13
1734590960000|2024-12-19 06:49:20|5873.06|5872.36|5873.44|5872.74|5873.44|5872.74|5873.06|5872.36|17
1734590970000|2024-12-19 06:49:30|5872.69|5871.99|5873.19|5872.49|5873.19|5872.49|5872.69|5871.99|127
1734590980000|2024-12-19 06:49:40|5873.06|5872.36|5873.06|5872.36|5873.06|5872.36|5873.06|5872.36|4
1734590990000|2024-12-19 06:49:50|5872.94|5872.24|5873.19|5872.49|5873.19|5872.49|5872.94|5872.24|8
1734591000000|2024-12-19 06:50:00|5872.94|5872.24|5872.94|5872.24|5872.94|5872.24|5872.69|5871.99|15
1734591020000|2024-12-19 06:50:20|5872.81|5872.11|5872.69|5871.99|5872.94|5872.24|5872.69|5871.99|9
1734591030000|2024-12-19 06:50:30|5872.94|5872.24|5872.94|5872.24|5872.94|5872.24|5872.94|5872.24|6
1734591040000|2024-12-19 06:50:40|5873.06|5872.36|5872.94|5872.24|5873.06|5872.36|5872.94|5872.24|2
1734591050000|2024-12-19 06:50:50|5873.06|5872.36|5873.69|5872.99|5873.69|5872.99|5873.06|5872.36|15
1734591060000|2024-12-19 06:51:00|||||||||10
1734591070000|2024-12-19 06:51:10|5873.94|5873.24|5873.94|5873.24|5873.94|5873.24|5873.81|5873.11|25
1734591080000|2024-12-19 06:51:20|5873.81|5873.11|5873.94|5873.24|5873.94|5873.24|5873.81|5873.11|8
1734591090000|2024-12-19 06:51:30|5874.06|5873.36|5874.19|5873.49|5874.19|5873.49|5874.06|5873.36|51
1734591110000|2024-12-19 06:51:50|5874.06|5873.36|5872.94|5872.24|5874.06|5873.36|5872.94|5872.24|120
1734591120000|2024-12-19 06:52:00|5872.56|5871.86|5871.69|5870.99|5872.69|5871.99|5871.69|5870.99|81
1734591130000|2024-12-19 06:52:10|5871.44|5870.74|5871.44|5870.74|5871.69|5870.99|5871.44|5870.74|26
1734591140000|2024-12-19 06:52:20|5871.56|5870.86|5871.06|5870.36|5871.69|5870.99|5870.94|5870.24|135
1734591150000|2024-12-19 06:52:30|5871.19|5870.49|5871.31|5870.61|5871.44|5870.74|5871.19|5870.49|28
1734591160000|2024-12-19 06:52:40|5871.19|5870.49|5870.94|5870.24|5871.31|5870.61|5870.94|5870.24|15
1734591170000|2024-12-19 06:52:50|5871.06|5870.36|5871.19|5870.49|5871.44|5870.74|5871.06|5870.36|16
1734591180000|2024-12-19 06:53:00|5871.31|5870.61|5871.19|5870.49|5871.44|5870.74|5871.19|5870.49|24
1734591190000|2024-12-19 06:53:10|5870.94|5870.24|5870.94|5870.24|5871.19|5870.49|5870.94|5870.24|13
1734591200000|2024-12-19 06:53:20|5870.81|5870.11|5870.06|5869.36|5870.81|5870.11|5869.81|5869.11|64
1734591210000|2024-12-19 06:53:30|5869.94|5869.24|5870.44|5869.74|5870.44|5869.74|5869.69|5868.99|62
1734591220000|2024-12-19 06:53:40|5870.56|5869.86|5870.44|5869.74|5870.56|5869.86|5870.44|5869.74|11
1734591230000|2024-12-19 06:53:50|||||||||7
1734591240000|2024-12-19 06:54:00|5870.31|5869.61|5870.69|5869.99|5870.69|5869.99|5870.31|5869.61|34
1734591250000|2024-12-19 06:54:10|5870.94|5870.24|5871.31|5870.61|5871.31|5870.61|5870.81|5870.11|60
1734591260000|2024-12-19 06:54:20|5871.44|5870.74|5871.44|5870.74|5871.69|5870.99|5871.31|5870.61|22
1734591270000|2024-12-19 06:54:30|5871.56|5870.86|5871.69|5870.99|5871.69|5870.99|5871.44|5870.74|4
1734591280000|2024-12-19 06:54:40|5871.56|5870.86|5871.69|5870.99|5871.69|5870.99|5871.56|5870.86|13
1734591290000|2024-12-19 06:54:50|5871.56|5870.86|5872.06|5871.36|5872.19|5871.49|5871.56|5870.86|30
1734591300000|2024-12-19 06:55:00|5872.19|5871.49|5872.94|5872.24|5872.94|5872.24|5872.19|5871.49|18
1734591310000|2024-12-19 06:55:10|||||||||14
1734591330000|2024-12-19 06:55:30|5873.06|5872.36|5871.94|5871.24|5873.06|5872.36|5871.69|5870.99|122
1734591340000|2024-12-19 06:55:40|5872.06|5871.36|5871.06|5870.36|5872.06|5871.36|5870.94|5870.24|139
1734591350000|2024-12-19 06:55:50|5870.94|5870.24|5870.44|5869.74|5871.19|5870.49|5870.44|5869.74|142
1734591360000|2024-12-19 06:56:00|5871.19|5870.49|5871.44|5870.74|5871.44|5870.74|5871.19|5870.49|162
1734591370000|2024-12-19 06:56:10|5871.69|5870.99|5871.69|5870.99|5871.69|5870.99|5871.69|5870.99|5
1734591380000|2024-12-19 06:56:20|5871.94|5871.24|5871.94|5871.24|5871.94|5871.24|5871.81|5871.11|9
1734591390000|2024-12-19 06:56:30|5872.06|5871.36|5871.94|5871.24|5872.06|5871.36|5871.94|5871.24|5
1734591400000|2024-12-19 06:56:40|5872.06|5871.36|5871.94|5871.24|5872.06|5871.36|5871.94|5871.24|14
1734591410000|2024-12-19 06:56:50|5871.81|5871.11|5871.69|5870.99|5871.81|5871.11|5871.69|5870.99|17
1734591420000|2024-12-19 06:57:00|5871.81|5871.11|5871.94|5871.24|5871.94|5871.24|5871.81|5871.11|0
1734591430000|2024-12-19 06:57:10|5872.19|5871.49|5872.19|5871.49|5872.19|5871.49|5872.19|5871.49|5
1734591440000|2024-12-19 06:57:20|5872.44|5871.74|5872.44|5871.74|5872.44|5871.74|5872.44|5871.74|4
1734591450000|2024-12-19 06:57:30|5872.56|5871.86|5872.44|5871.74|5872.56|5871.86|5872.44|5871.74|13
1734591460000|2024-12-19 06:57:40|||||||||1
1734591470000|2024-12-19 06:57:50|5872.56|5871.86|5872.69|5871.99|5872.69|5871.99|5872.44|5871.74|7
1734591480000|2024-12-19 06:58:00|5872.81|5872.11|5872.44|5871.74|5872.94|5872.24|5872.44|5871.74|33
1734591490000|2024-12-19 06:58:10|5872.31|5871.61|5872.19|5871.49|5872.31|5871.61|5872.06|5871.36|18
1734591500000|2024-12-19 06:58:20|5872.06|5871.36|5870.69|5869.99|5872.06|5871.36|5870.69|5869.99|46
1734591510000|2024-12-19 06:58:30|5870.81|5870.11|5870.94|5870.24|5870.94|5870.24|5870.81|5870.11|12
1734591520000|2024-12-19 06:58:40|5871.31|5870.61|5871.19|5870.49|5871.44|5870.74|5871.19|5870.49|17
1734591530000|2024-12-19 06:58:50|5871.31|5870.61|5871.31|5870.61|5871.31|5870.61|5871.31|5870.61|2
1734591540000|2024-12-19 06:59:00|5871.19|5870.49|5870.94|5870.24|5871.19|5870.49|5870.94|5870.24|6
1734591550000|2024-12-19 06:59:10|5871.06|5870.36|5871.44|5870.74|5871.44|5870.74|5871.06|5870.36|6
1734591560000|2024-12-19 06:59:20|5871.31|5870.61|5871.56|5870.86|5871.69|5870.99|5871.31|5870.61|27
1734591570000|2024-12-19 06:59:30|5871.69|5870.99|5871.19|5870.49|5871.69|5870.99|5871.19|5870.49|12
1734591580000|2024-12-19 06:59:40|5871.31|5870.61|5871.31|5870.61|5871.31|5870.61|5871.19|5870.49|0
1734591590000|2024-12-19 06:59:50|5871.44|5870.74|5871.44|5870.74|5871.44|5870.74|5871.19|5870.49|6
1734591600000|2024-12-19 07:00:00|5871.56|5870.86|5872.56|5871.86|5872.56|5871.86|5871.56|5870.86|67
1734591610000|2024-12-19 07:00:10|5872.44|5871.74|5872.94|5872.24|5872.94|5872.24|5872.44|5871.74|19
1734591620000|2024-12-19 07:00:20|5872.69|5871.99|5872.69|5871.99|5872.94|5872.24|5872.44|5871.74|37
1734591630000|2024-12-19 07:00:30|5872.44|5871.74|5872.94|5872.24|5872.94|5872.24|5872.19|5871.49|30
1734591640000|2024-12-19 07:00:40|5872.81|5872.11|5872.69|5871.99|5872.81|5872.11|5872.44|5871.74|33
1734591650000|2024-12-19 07:00:50|5872.56|5871.86|5872.69|5871.99|5872.69|5871.99|5872.44|5871.74|8
1734591660000|2024-12-19 07:01:00|5872.56|5871.86|5872.06|5871.36|5872.69|5871.99|5872.06|5871.36|40
1734591670000|2024-12-19 07:01:10|5871.94|5871.24|5872.44|5871.74|5872.44|5871.74|5871.94|5871.24|28
1734591680000|2024-12-19 07:01:20|5872.31|5871.61|5872.19|5871.49|5872.44|5871.74|5871.69|5870.99|58
1734591690000|2024-12-19 07:01:30|5872.31|5871.61|5872.19|5871.49|5872.44|5871.74|5872.19|5871.49|23
1734591700000|2024-12-19 07:01:40|5872.31|5871.61|5871.69|5870.99|5872.44|5871.74|5871.69|5870.99|63
1734591710000|2024-12-19 07:01:50|5871.56|5870.86|5871.69|5870.99|5871.69|5870.99|5871.56|5870.86|15
1734591720000|2024-12-19 07:02:00|5871.94|5871.24|5871.69|5870.99|5871.94|5871.24|5871.44|5870.74|75
1734591730000|2024-12-19 07:02:10|5871.81|5871.11|5871.94|5871.24|5872.19|5871.49|5871.69|5870.99|56
1734591740000|2024-12-19 07:02:20|5872.19|5871.49|5871.94|5871.24|5872.44|5871.74|5871.81|5871.11|36
1734591750000|2024-12-19 07:02:30|5871.81|5871.11|5871.19|5870.49|5871.94|5871.24|5871.19|5870.49|61
1734591760000|2024-12-19 07:02:40|5870.94|5870.24|5871.44|5870.74|5871.44|5870.74|5870.94|5870.24|68
1734591770000|2024-12-19 07:02:50|5871.69|5870.99|5870.69|5869.99|5871.69|5870.99|5870.69|5869.99|59
1734591780000|2024-12-19 07:03:00|5870.81|5870.11|5871.81|5871.11|5871.94|5871.24|5870.69|5869.99|76
1734591790000|2024-12-19 07:03:10|5871.69|5870.99|5871.31|5870.61|5872.19|5871.49|5871.31|5870.61|108
1734591800000|2024-12-19 07:03:20|5871.44|5870.74|5871.44|5870.74|5871.44|5870.74|5871.19|5870.49|32
1734591810000|2024-12-19 07:03:30|5871.31|5870.61|5871.19|5870.49|5871.44|5870.74|5871.19|5870.49|28
1734591820000|2024-12-19 07:03:40|5871.44|5870.74|5871.44|5870.74|5871.44|5870.74|5870.94|5870.24|65
1734591830000|2024-12-19 07:03:50|5871.31|5870.61|5871.19|5870.49|5871.31|5870.61|5871.19|5870.49|12
1734591840000|2024-12-19 07:04:00|5870.94|5870.24|5870.94|5870.24|5870.94|5870.24|5870.81|5870.11|12
1734591850000|2024-12-19 07:04:10|5871.06|5870.36|5870.94|5870.24|5871.19|5870.49|5870.94|5870.24|91
1734591860000|2024-12-19 07:04:20|5870.69|5869.99|5870.69|5869.99|5870.69|5869.99|5870.69|5869.99|3
1734591870000|2024-12-19 07:04:30|5870.44|5869.74|5870.69|5869.99|5870.81|5870.11|5870.19|5869.49|86
1734591880000|2024-12-19 07:04:40|5870.81|5870.11|5870.94|5870.24|5870.94|5870.24|5870.44|5869.74|42
1734591890000|2024-12-19 07:04:50|5871.19|5870.49|5871.19|5870.49|5871.19|5870.49|5870.94|5870.24|33
1734591900000|2024-12-19 07:05:00|5871.06|5870.36|5870.94|5870.24|5871.06|5870.36|5870.69|5869.99|72
1734591910000|2024-12-19 07:05:10|5870.69|5869.99|5870.94|5870.24|5870.94|5870.24|5870.69|5869.99|27
1734591920000|2024-12-19 07:05:20|5871.19|5870.49|5871.44|5870.74|5871.44|5870.74|5871.06|5870.36|85
1734591930000|2024-12-19 07:05:30|5871.56|5870.86|5872.06|5871.36|5872.06|5871.36|5871.56|5870.86|30
1734591940000|2024-12-19 07:05:40|5872.19|5871.49|5871.44|5870.74|5872.19|5871.49|5871.44|5870.74|90
1734591950000|2024-12-19 07:05:50|5871.69|5870.99|5871.44|5870.74|5871.69|5870.99|5871.31|5870.61|16
1734591960000|2024-12-19 07:06:00|5871.69|5870.99|5871.69|5870.99|5871.81|5871.11|5871.44|5870.74|14
1734591970000|2024-12-19 07:06:10|5871.81|5871.11|5871.94|5871.24|5871.94|5871.24|5871.69|5870.99|3
1734591980000|2024-12-19 07:06:20|5872.06|5871.36|5872.31|5871.61|5872.44|5871.74|5872.06|5871.36|23
1734591990000|2024-12-19 07:06:30|5872.19|5871.49|5872.94|5872.24|5873.06|5872.36|5872.19|5871.49|38
1734592000000|2024-12-19 07:06:40|5873.06|5872.36|5873.31|5872.61|5873.44|5872.74|5873.06|5872.36|55
1734592010000|2024-12-19 07:06:50|5873.44|5872.74|5873.44|5872.74|5873.56|5872.86|5873.19|5872.49|27
1734592020000|2024-12-19 07:07:00|5873.31|5872.61|5874.19|5873.49|5874.44|5873.74|5873.31|5872.61|114
1734592030000|2024-12-19 07:07:10|5874.31|5873.61|5874.19|5873.49|5874.31|5873.61|5873.69|5872.99|78
1734592040000|2024-12-19 07:07:20|5874.06|5873.36|5873.94|5873.24|5874.19|5873.49|5873.94|5873.24|58
1734592050000|2024-12-19 07:07:30|5874.44|5873.74|5874.44|5873.74|5874.44|5873.74|5874.19|5873.49|52
1734592060000|2024-12-19 07:07:40|5874.31|5873.61|5874.31|5873.61|5874.31|5873.61|5874.19|5873.49|78
1734592070000|2024-12-19 07:07:50|5874.19|5873.49|5874.69|5873.99|5874.69|5873.99|5874.19|5873.49|9
1734592080000|2024-12-19 07:08:00|5874.81|5874.11|5874.81|5874.11|5874.94|5874.24|5874.69|5873.99|39
1734592090000|2024-12-19 07:08:10|5874.69|5873.99|5874.44|5873.74|5874.94|5874.24|5874.44|5873.74|19
1734592100000|2024-12-19 07:08:20|5874.56|5873.86|5875.94|5875.24|5876.19|5875.49|5874.56|5873.86|177
1734592110000|2024-12-19 07:08:30|5876.06|5875.36|5876.69|5875.99|5876.69|5875.99|5876.06|5875.36|84
1734592120000|2024-12-19 07:08:40|5876.94|5876.24|5876.81|5876.11|5876.94|5876.24|5876.69|5875.99|23
1734592130000|2024-12-19 07:08:50|5876.69|5875.99|5876.81|5876.11|5876.94|5876.24|5876.69|5875.99|71
1734592140000|2024-12-19 07:09:00|5876.44|5875.74|5876.81|5876.11|5876.81|5876.11|5876.44|5875.74|40
1734592150000|2024-12-19 07:09:10|5876.94|5876.24|5875.94|5875.24|5876.94|5876.24|5875.94|5875.24|38
1734592160000|2024-12-19 07:09:20|5875.69|5874.99|5875.44|5874.74|5875.81|5875.11|5875.44|5874.74|28
1734592170000|2024-12-19 07:09:30|5875.94|5875.24|5876.19|5875.49|5876.19|5875.49|5875.94|5875.24|42
1734592180000|2024-12-19 07:09:40|5876.06|5875.36|5876.19|5875.49|5876.44|5875.74|5875.94|5875.24|62
1734592190000|2024-12-19 07:09:50|5876.06|5875.36|5875.94|5875.24|5876.44|5875.74|5875.81|5875.11|46
1734592200000|2024-12-19 07:10:00|5875.69|5874.99|5875.44|5874.74|5875.69|5874.99|5875.19|5874.49|28
1734592210000|2024-12-19 07:10:10|5875.31|5874.61|5874.94|5874.24|5875.31|5874.61|5874.94|5874.24|30
1734592220000|2024-12-19 07:10:20|5874.69|5873.99|5874.31|5873.61|5874.81|5874.11|5874.19|5873.49|47
1734592230000|2024-12-19 07:10:30|5874.19|5873.49|5875.44|5874.74|5875.44|5874.74|5874.19|5873.49|39
1734592240000|2024-12-19 07:10:40|5875.69|5874.99|5875.69|5874.99|5875.69|5874.99|5875.44|5874.74|19
1734592250000|2024-12-19 07:10:50|5875.44|5874.74|5875.69|5874.99|5875.69|5874.99|5875.44|5874.74|10
1734592260000|2024-12-19 07:11:00|5875.44|5874.74|5875.44|5874.74|5875.69|5874.99|5875.44|5874.74|30
1734592270000|2024-12-19 07:11:10|5875.56|5874.86|5873.94|5873.24|5875.56|5874.86|5873.69|5872.99|205
1734592280000|2024-12-19 07:11:20|5874.06|5873.36|5873.69|5872.99|5874.19|5873.49|5873.44|5872.74|47
1734592290000|2024-12-19 07:11:30|5873.94|5873.24|5873.44|5872.74|5873.94|5873.24|5873.19|5872.49|332
1734592300000|2024-12-19 07:11:40|5873.69|5872.99|5873.56|5872.86|5873.69|5872.99|5873.44|5872.74|3
1734592310000|2024-12-19 07:11:50|5873.44|5872.74|5874.06|5873.36|5874.06|5873.36|5873.44|5872.74|60
1734592320000|2024-12-19 07:12:00|5874.19|5873.49|5873.94|5873.24|5874.31|5873.61|5873.94|5873.24|22
1734592330000|2024-12-19 07:12:10|5873.69|5872.99|5873.69|5872.99|5873.81|5873.11|5873.69|5872.99|11
1734592340000|2024-12-19 07:12:20|5873.81|5873.11|5873.94|5873.24|5874.19|5873.49|5873.81|5873.11|27
1734592350000|2024-12-19 07:12:30|5873.69|5872.99|5873.44|5872.74|5873.69|5872.99|5873.06|5872.36|61
1734592360000|2024-12-19 07:12:40|5873.56|5872.86|5872.94|5872.24|5873.69|5872.99|5872.94|5872.24|24
1734592370000|2024-12-19 07:12:50|5873.06|5872.36|5872.69|5871.99|5873.06|5872.36|5872.44|5871.74|39
1734592380000|2024-12-19 07:13:00|5872.81|5872.11|5872.69|5871.99|5872.81|5872.11|5872.44|5871.74|28
1734592390000|2024-12-19 07:13:10|5872.81|5872.11|5873.44|5872.74|5873.44|5872.74|5872.69|5871.99|24
1734592400000|2024-12-19 07:13:20|5873.56|5872.86|5873.56|5872.86|5873.56|5872.86|5873.44|5872.74|8
1734592410000|2024-12-19 07:13:30|5873.44|5872.74|5873.69|5872.99|5873.69|5872.99|5873.44|5872.74|20
1734592420000|2024-12-19 07:13:40|5873.56|5872.86|5873.44|5872.74|5873.56|5872.86|5873.44|5872.74|33
1734592430000|2024-12-19 07:13:50|5873.19|5872.49|5873.69|5872.99|5873.69|5872.99|5873.19|5872.49|6
1734592440000|2024-12-19 07:14:00|5873.81|5873.11|5873.94|5873.24|5873.94|5873.24|5873.44|5872.74|29
1734592450000|2024-12-19 07:14:10|5873.81|5873.11|5874.31|5873.61|5874.44|5873.74|5873.69|5872.99|30
1734592460000|2024-12-19 07:14:20|5874.44|5873.74|5874.44|5873.74|5874.44|5873.74|5874.19|5873.49|6
1734592470000|2024-12-19 07:14:30|5874.81|5874.11|5875.94|5875.24|5875.94|5875.24|5874.81|5874.11|47
1734592480000|2024-12-19 07:14:40|5875.81|5875.11|5875.94|5875.24|5875.94|5875.24|5875.69|5874.99|15
1734592490000|2024-12-19 07:14:50|5876.06|5875.36|5876.06|5875.36|5876.06|5875.36|5875.94|5875.24|62
1734592500000|2024-12-19 07:15:00|5876.19|5875.49|5875.44|5874.74|5876.44|5875.74|5875.44|5874.74|100
1734592510000|2024-12-19 07:15:10|5875.31|5874.61|5875.94|5875.24|5875.94|5875.24|5875.31|5874.61|83
1734592520000|2024-12-19 07:15:20|5875.81|5875.11|5876.69|5875.99|5876.69|5875.99|5875.81|5875.11|109
1734592530000|2024-12-19 07:15:30|5876.81|5876.11|5876.94|5876.24|5876.94|5876.24|5876.69|5875.99|49
1734592540000|2024-12-19 07:15:40|5877.06|5876.36|5875.94|5875.24|5877.06|5876.36|5875.81|5875.11|109
1734592550000|2024-12-19 07:15:50|5876.19|5875.49|5876.44|5875.74|5876.69|5875.99|5876.19|5875.49|15
1734592560000|2024-12-19 07:16:00|5876.56|5875.86|5876.69|5875.99|5876.94|5876.24|5876.19|5875.49|105
1734592570000|2024-12-19 07:16:10|5876.44|5875.74|5876.44|5875.74|5876.69|5875.99|5876.44|5875.74|40
1734592580000|2024-12-19 07:16:20|5876.56|5875.86|5876.94|5876.24|5876.94|5876.24|5876.56|5875.86|50
1734592590000|2024-12-19 07:16:30|5876.81|5876.11|5877.81|5877.11|5877.81|5877.11|5876.81|5876.11|121
1734592600000|2024-12-19 07:16:40|5877.94|5877.24|5878.44|5877.74|5878.44|5877.74|5877.69|5876.99|69
1734592610000|2024-12-19 07:16:50|5878.31|5877.61|5878.69|5877.99|5878.94|5878.24|5878.19|5877.49|120
1734592620000|2024-12-19 07:17:00|5878.44|5877.74|5878.19|5877.49|5878.94|5878.24|5878.19|5877.49|78
1734592630000|2024-12-19 07:17:10|5878.44|5877.74|5878.44|5877.74|5878.69|5877.99|5878.19|5877.49|108
1734592640000|2024-12-19 07:17:20|5878.56|5877.86|5877.94|5877.24|5878.69|5877.99|5877.94|5877.24|82
1734592650000|2024-12-19 07:17:30|5878.06|5877.36|5878.19|5877.49|5878.44|5877.74|5878.06|5877.36|70
1734592660000|2024-12-19 07:17:40|5878.06|5877.36|5878.19|5877.49|5878.44|5877.74|5877.94|5877.24|29
1734592670000|2024-12-19 07:17:50|5878.31|5877.61|5878.06|5877.36|5878.31|5877.61|5877.69|5876.99|41
1734592680000|2024-12-19 07:18:00|5878.19|5877.49|5878.19|5877.49|5878.44|5877.74|5878.06|5877.36|21
1734592690000|2024-12-19 07:18:10|5878.44|5877.74|5877.44|5876.74|5878.44|5877.74|5877.44|5876.74|60
1734592700000|2024-12-19 07:18:20|5877.56|5876.86|5877.94|5877.24|5877.94|5877.24|5877.44|5876.74|31
1734592710000|2024-12-19 07:18:30|5877.81|5877.11|5877.94|5877.24|5877.94|5877.24|5877.44|5876.74|49
1734592720000|2024-12-19 07:18:40|5877.69|5876.99|5877.94|5877.24|5877.94|5877.24|5877.69|5876.99|27
1734592730000|2024-12-19 07:18:50|5877.81|5877.11|5878.19|5877.49|5878.19|5877.49|5877.44|5876.74|48
1734592740000|2024-12-19 07:19:00|5878.31|5877.61|5878.19|5877.49|5878.31|5877.61|5878.19|5877.49|41
1734592750000|2024-12-19 07:19:10|5878.31|5877.61|5878.31|5877.61|5878.44|5877.74|5878.19|5877.49|36
1734592760000|2024-12-19 07:19:20|5878.19|5877.49|5878.19|5877.49|5878.19|5877.49|5878.19|5877.49|17
1734592770000|2024-12-19 07:19:30|5878.31|5877.61|5879.94|5879.24|5879.94|5879.24|5878.31|5877.61|223
1734592780000|2024-12-19 07:19:40|5879.81|5879.11|5881.19|5880.49|5881.19|5880.49|5879.81|5879.11|204
1734592790000|2024-12-19 07:19:50|5881.44|5880.74|5882.19|5881.49|5882.19|5881.49|5881.44|5880.74|318
1734592800000|2024-12-19 07:20:00|5882.69|5881.99|5881.69|5880.99|5882.94|5882.24|5881.44|5880.74|581
1734592810000|2024-12-19 07:20:10|5882.19|5881.49|5882.94|5882.24|5883.94|5883.24|5881.94|5881.24|680
1734592820000|2024-12-19 07:20:20|5883.56|5882.86|5882.94|5882.24|5883.81|5883.11|5882.69|5881.99|207
1734592830000|2024-12-19 07:20:30|5882.69|5881.99|5882.19|5881.49|5882.81|5882.11|5881.94|5881.24|113
1734592840000|2024-12-19 07:20:40|5882.06|5881.36|5881.94|5881.24|5882.31|5881.61|5881.94|5881.24|95
1734592850000|2024-12-19 07:20:50|5882.06|5881.36|5881.94|5881.24|5882.44|5881.74|5881.94|5881.24|33
1734592860000|2024-12-19 07:21:00|5881.56|5880.86|5881.94|5881.24|5882.19|5881.49|5881.56|5880.86|164
1734592870000|2024-12-19 07:21:10|5882.06|5881.36|5882.44|5881.74|5882.56|5881.86|5881.94|5881.24|77
1734592880000|2024-12-19 07:21:20|5882.31|5881.61|5881.94|5881.24|5882.44|5881.74|5881.94|5881.24|41
1734592890000|2024-12-19 07:21:30|5882.06|5881.36|5881.94|5881.24|5882.19|5881.49|5881.94|5881.24|50
1734592900000|2024-12-19 07:21:40|5882.06|5881.36|5882.44|5881.74|5882.44|5881.74|5881.94|5881.24|47
1734592910000|2024-12-19 07:21:50|5882.31|5881.61|5882.44|5881.74|5882.69|5881.99|5882.31|5881.61|43
1734592920000|2024-12-19 07:22:00|5882.19|5881.49|5882.06|5881.36|5882.44|5881.74|5881.94|5881.24|36
1734592930000|2024-12-19 07:22:10|5882.19|5881.49|5882.69|5881.99|5882.94|5882.24|5882.19|5881.49|56
1734592940000|2024-12-19 07:22:20|5882.81|5882.11|5881.94|5881.24|5882.94|5882.24|5881.94|5881.24|60
1734592950000|2024-12-19 07:22:30|5882.06|5881.36|5881.69|5880.99|5882.19|5881.49|5881.44|5880.74|266
1734592960000|2024-12-19 07:22:40|5881.94|5881.24|5881.69|5880.99|5881.94|5881.24|5881.69|5880.99|286
1734592970000|2024-12-19 07:22:50|5881.81|5881.11|5882.69|5881.99|5882.69|5881.99|5881.81|5881.11|48
1734592980000|2024-12-19 07:23:00|5882.44|5881.74|5882.19|5881.49|5882.44|5881.74|5881.94|5881.24|101
1734592990000|2024-12-19 07:23:10|5882.06|5881.36|5882.69|5881.99|5882.69|5881.99|5881.94|5881.24|58
1734593000000|2024-12-19 07:23:20|5882.94|5882.24|5882.94|5882.24|5883.06|5882.36|5882.94|5882.24|49
1734593010000|2024-12-19 07:23:30|5882.81|5882.11|5883.06|5882.36|5883.19|5882.49|5882.69|5881.99|19
1734593020000|2024-12-19 07:23:40|5883.19|5882.49|5882.69|5881.99|5883.31|5882.61|5882.69|5881.99|45
1734593030000|2024-12-19 07:23:50|5882.81|5882.11|5883.19|5882.49|5883.44|5882.74|5882.69|5881.99|72
1734593040000|2024-12-19 07:24:00|5883.31|5882.61|5882.69|5881.99|5883.44|5882.74|5882.69|5881.99|51
1734593050000|2024-12-19 07:24:10|5882.94|5882.24|5882.56|5881.86|5883.06|5882.36|5882.44|5881.74|81
1734593060000|2024-12-19 07:24:20|5882.44|5881.74|5882.69|5881.99|5882.81|5882.11|5882.19|5881.49|31
1734593070000|2024-12-19 07:24:30|5882.94|5882.24|5882.69|5881.99|5882.94|5882.24|5882.69|5881.99|45
1734593080000|2024-12-19 07:24:40|5882.94|5882.24|5883.19|5882.49|5883.19|5882.49|5882.94|5882.24|22
1734593090000|2024-12-19 07:24:50|5883.06|5882.36|5882.94|5882.24|5883.19|5882.49|5882.94|5882.24|33
1734593100000|2024-12-19 07:25:00|5883.06|5882.36|5882.94|5882.24|5883.19|5882.49|5882.94|5882.24|34
1734593110000|2024-12-19 07:25:10|5882.69|5881.99|5883.19|5882.49|5883.19|5882.49|5882.56|5881.86|53
1734593120000|2024-12-19 07:25:20|5883.69|5882.99|5884.19|5883.49|5884.19|5883.49|5883.56|5882.86|135
1734593130000|2024-12-19 07:25:30|5884.69|5883.99|5884.44|5883.74|5884.69|5883.99|5884.31|5883.61|192
1734593140000|2024-12-19 07:25:40|5884.19|5883.49|5884.19|5883.49|5884.44|5883.74|5884.19|5883.49|150
1734593150000|2024-12-19 07:25:50|5884.44|5883.74|5884.69|5883.99|5884.69|5883.99|5884.44|5883.74|43
1734593160000|2024-12-19 07:26:00|5884.56|5883.86|5885.44|5884.74|5885.69|5884.99|5884.44|5883.74|132
1734593170000|2024-12-19 07:26:10|5885.69|5884.99|5885.94|5885.24|5886.19|5885.49|5885.44|5884.74|123
1734593180000|2024-12-19 07:26:20|5886.19|5885.49|5886.06|5885.36|5886.19|5885.49|5885.81|5885.11|270
1734593190000|2024-12-19 07:26:30|5885.94|5885.24|5886.69|5885.99|5886.69|5885.99|5885.94|5885.24|88
1734593200000|2024-12-19 07:26:40|5886.44|5885.74|5887.19|5886.49|5887.19|5886.49|5886.44|5885.74|159
1734593210000|2024-12-19 07:26:50|5886.94|5886.24|5886.81|5886.11|5887.06|5886.36|5886.69|5885.99|131
1734593220000|2024-12-19 07:27:00|5886.69|5885.99|5886.69|5885.99|5887.19|5886.49|5886.69|5885.99|164
1734593230000|2024-12-19 07:27:10|5886.56|5885.86|5886.44|5885.74|5886.94|5886.24|5886.44|5885.74|266
1734593240000|2024-12-19 07:27:20|5886.69|5885.99|5886.44|5885.74|5886.69|5885.99|5886.19|5885.49|76
1734593250000|2024-12-19 07:27:30|5886.19|5885.49|5886.94|5886.24|5886.94|5886.24|5886.19|5885.49|105
1734593260000|2024-12-19 07:27:40|5886.81|5886.11|5886.69|5885.99|5886.94|5886.24|5886.69|5885.99|68
1734593270000|2024-12-19 07:27:50|5886.56|5885.86|5886.44|5885.74|5886.56|5885.86|5886.44|5885.74|77
1734593280000|2024-12-19 07:28:00|5886.31|5885.61|5886.19|5885.49|5886.44|5885.74|5886.19|5885.49|89
1734593290000|2024-12-19 07:28:10|5886.31|5885.61|5886.19|5885.49|5886.81|5886.11|5886.19|5885.49|222
1734593300000|2024-12-19 07:28:20|5886.06|5885.36|5886.44|5885.74|5886.44|5885.74|5885.69|5884.99|137
1734593310000|2024-12-19 07:28:30|5886.56|5885.86|5887.19|5886.49|5887.69|5886.99|5886.44|5885.74|259
1734593320000|2024-12-19 07:28:40|5887.06|5886.36|5886.69|5885.99|5887.19|5886.49|5886.69|5885.99|109
1734593330000|2024-12-19 07:28:50|5886.94|5886.24|5887.19|5886.49|5887.31|5886.61|5886.81|5886.11|46
1734593340000|2024-12-19 07:29:00|5886.69|5885.99|5886.69|5885.99|5886.94|5886.24|5886.44|5885.74|109
1734593350000|2024-12-19 07:29:10|5886.81|5886.11|5886.69|5885.99|5886.94|5886.24|5886.69|5885.99|24
1734593360000|2024-12-19 07:29:20|5886.56|5885.86|5886.69|5885.99|5886.69|5885.99|5886.56|5885.86|215
1734593370000|2024-12-19 07:29:30|5886.56|5885.86|5886.69|5885.99|5886.69|5885.99|5886.56|5885.86|23
1734593380000|2024-12-19 07:29:40|5886.81|5886.11|5887.19|5886.49|5887.19|5886.49|5886.69|5885.99|72
1734593390000|2024-12-19 07:29:50|5887.31|5886.61|5887.19|5886.49|5887.31|5886.61|5887.19|5886.49|30
1734593400000|2024-12-19 07:30:00|5887.44|5886.74|5885.94|5885.24|5887.44|5886.74|5885.81|5885.11|153
1734593410000|2024-12-19 07:30:10|5885.69|5884.99|5886.19|5885.49|5886.19|5885.49|5885.69|5884.99|50
1734593420000|2024-12-19 07:30:20|5886.44|5885.74|5886.44|5885.74|5886.44|5885.74|5886.19|5885.49|39
1734593430000|2024-12-19 07:30:30|5886.69|5885.99|5886.44|5885.74|5886.69|5885.99|5886.19|5885.49|58
1734593440000|2024-12-19 07:30:40|5886.31|5885.61|5886.69|5885.99|5886.94|5886.24|5886.19|5885.49|39
1734593450000|2024-12-19 07:30:50|5886.94|5886.24|5886.94|5886.24|5886.94|5886.24|5886.69|5885.99|31
1734593460000|2024-12-19 07:31:00|5887.19|5886.49|5886.94|5886.24|5887.44|5886.74|5886.94|5886.24|57
1734593470000|2024-12-19 07:31:10|5887.06|5886.36|5887.19|5886.49|5887.19|5886.49|5887.06|5886.36|35
1734593480000|2024-12-19 07:31:20|5886.94|5886.24|5887.44|5886.74|5887.44|5886.74|5886.94|5886.24|66
1734593490000|2024-12-19 07:31:30|5887.31|5886.61|5887.19|5886.49|5887.44|5886.74|5886.94|5886.24|68
1734593500000|2024-12-19 07:31:40|5887.31|5886.61|5886.69|5885.99|5887.31|5886.61|5886.69|5885.99|44
1734593510000|2024-12-19 07:31:50|5886.56|5885.86|5886.44|5885.74|5886.56|5885.86|5886.44|5885.74|68
1734593520000|2024-12-19 07:32:00|||||||||1
1734593530000|2024-12-19 07:32:10|5886.31|5885.61|5885.94|5885.24|5886.31|5885.61|5885.94|5885.24|102
1734593540000|2024-12-19 07:32:20|5885.69|5884.99|5885.44|5884.74|5885.69|5884.99|5885.44|5884.74|60
1734593550000|2024-12-19 07:32:30|5885.19|5884.49|5885.69|5884.99|5885.69|5884.99|5885.19|5884.49|90
1734593560000|2024-12-19 07:32:40|5885.81|5885.11|5884.56|5883.86|5885.94|5885.24|5884.56|5883.86|142
1734593570000|2024-12-19 07:32:50|5884.31|5883.61|5884.44|5883.74|5884.69|5883.99|5884.19|5883.49|152
1734593580000|2024-12-19 07:33:00|5884.56|5883.86|5884.19|5883.49|5884.69|5883.99|5884.19|5883.49|84
1734593590000|2024-12-19 07:33:10|5884.31|5883.61|5884.19|5883.49|5884.44|5883.74|5884.19|5883.49|72
1734593600000|2024-12-19 07:33:20|5884.31|5883.61|5884.19|5883.49|5884.31|5883.61|5884.19|5883.49|39
1734593610000|2024-12-19 07:33:30|5884.31|5883.61|5884.31|5883.61|5884.44|5883.74|5884.19|5883.49|88
1734593620000|2024-12-19 07:33:40|5884.44|5883.74|5883.81|5883.11|5884.44|5883.74|5883.81|5883.11|85
1734593630000|2024-12-19 07:33:50|5883.69|5882.99|5884.19|5883.49|5884.19|5883.49|5883.69|5882.99|34
1734593640000|2024-12-19 07:34:00|5883.94|5883.24|5883.69|5882.99|5883.94|5883.24|5883.69|5882.99|64
1734593650000|2024-12-19 07:34:10|5883.81|5883.11|5883.69|5882.99|5883.81|5883.11|5883.69|5882.99|23
1734593660000|2024-12-19 07:34:20|5883.44|5882.74|5882.19|5881.49|5883.44|5882.74|5881.94|5881.24|171
1734593670000|2024-12-19 07:34:30|5882.31|5881.61|5882.44|5881.74|5882.44|5881.74|5881.94|5881.24|64
1734593680000|2024-12-19 07:34:40|5882.56|5881.86|5882.94|5882.24|5882.94|5882.24|5882.56|5881.86|49
1734593690000|2024-12-19 07:34:50|5882.81|5882.11|5882.94|5882.24|5882.94|5882.24|5882.69|5881.99|56
1734593700000|2024-12-19 07:35:00|5882.69|5881.99|5882.69|5881.99|5883.19|5882.49|5882.69|5881.99|77
1734593710000|2024-12-19 07:35:10|5882.44|5881.74|5882.19|5881.49|5882.69|5881.99|5882.19|5881.49|38
1734593720000|2024-12-19 07:35:20|5882.31|5881.61|5882.19|5881.49|5882.44|5881.74|5882.19|5881.49|26
1734593730000|2024-12-19 07:35:30|||||||||38
1734593740000|2024-12-19 07:35:40|5881.94|5881.24|5882.19|5881.49|5882.19|5881.49|5881.94|5881.24|19
1734593750000|2024-12-19 07:35:50|5881.94|5881.24|5882.69|5881.99|5882.69|5881.99|5881.94|5881.24|90
1734593760000|2024-12-19 07:36:00|5882.44|5881.74|5882.44|5881.74|5882.44|5881.74|5882.44|5881.74|8
1734593770000|2024-12-19 07:36:10|5882.56|5881.86|5881.94|5881.24|5882.69|5881.99|5881.94|5881.24|57
1734593780000|2024-12-19 07:36:20|5881.69|5880.99|5882.19|5881.49|5882.19|5881.49|5881.69|5880.99|87
1734593790000|2024-12-19 07:36:30|||||||||38
1734593800000|2024-12-19 07:36:40|5882.94|5882.24|5882.69|5881.99|5882.94|5882.24|5882.56|5881.86|42
1734593810000|2024-12-19 07:36:50|5882.56|5881.86|5882.69|5881.99|5882.69|5881.99|5882.56|5881.86|35
1734593820000|2024-12-19 07:37:00|5882.56|5881.86|5882.69|5881.99|5882.69|5881.99|5882.44|5881.74|39
1734593830000|2024-12-19 07:37:10|5882.56|5881.86|5882.44|5881.74|5882.69|5881.99|5882.19|5881.49|30
1734593840000|2024-12-19 07:37:20|5882.31|5881.61|5882.44|5881.74|5882.44|5881.74|5881.94|5881.24|70
1734593850000|2024-12-19 07:37:30|5882.56|5881.86|5882.69|5881.99|5882.69|5881.99|5882.56|5881.86|41
1734593860000|2024-12-19 07:37:40|5882.94|5882.24|5882.94|5882.24|5882.94|5882.24|5882.69|5881.99|18
1734593870000|2024-12-19 07:37:50|5882.81|5882.11|5883.69|5882.99|5883.69|5882.99|5882.69|5881.99|62
1734593880000|2024-12-19 07:38:00|5883.44|5882.74|5883.69|5882.99|5883.69|5882.99|5883.19|5882.49|29
1734593890000|2024-12-19 07:38:10|5883.56|5882.86|5883.19|5882.49|5883.56|5882.86|5883.19|5882.49|24
1734593900000|2024-12-19 07:38:20|5883.06|5882.36|5883.44|5882.74|5883.44|5882.74|5883.06|5882.36|13
1734593910000|2024-12-19 07:38:30|5883.19|5882.49|5883.44|5882.74|5883.44|5882.74|5883.19|5882.49|20
1734593920000|2024-12-19 07:38:40|5883.31|5882.61|5883.19|5882.49|5883.44|5882.74|5883.19|5882.49|23
1734593930000|2024-12-19 07:38:50|5883.44|5882.74|5883.44|5882.74|5883.56|5882.86|5883.44|5882.74|41
1734593940000|2024-12-19 07:39:00|5883.56|5882.86|5883.44|5882.74|5883.69|5882.99|5883.19|5882.49|84
1734593950000|2024-12-19 07:39:10|5883.19|5882.49|5883.19|5882.49|5883.31|5882.61|5883.19|5882.49|23
1734593960000|2024-12-19 07:39:20|5883.06|5882.36|5883.31|5882.61|5883.31|5882.61|5883.06|5882.36|35
1734593970000|2024-12-19 07:39:30|5883.44|5882.74|5883.19|5882.49|5883.44|5882.74|5883.19|5882.49|28
1734593980000|2024-12-19 07:39:40|5883.31|5882.61|5883.19|5882.49|5883.44|5882.74|5883.19|5882.49|15
1734593990000|2024-12-19 07:39:50|5883.06|5882.36|5883.44|5882.74|5883.44|5882.74|5882.94|5882.24|25
1734594000000|2024-12-19 07:40:00|5883.56|5882.86|5883.19|5882.49|5883.56|5882.86|5883.19|5882.49|78
1734594010000|2024-12-19 07:40:10|5882.94|5882.24|5882.81|5882.11|5882.94|5882.24|5882.69|5881.99|26
1734594020000|2024-12-19 07:40:20|5882.69|5881.99|5882.69|5881.99|5883.19|5882.49|5882.44|5881.74|110
1734594030000|2024-12-19 07:40:30|5882.56|5881.86|5882.44|5881.74|5882.69|5881.99|5882.44|5881.74|33
1734594040000|2024-12-19 07:40:40|5882.56|5881.86|5882.44|5881.74|5882.69|5881.99|5882.44|5881.74|14
1734594050000|2024-12-19 07:40:50|5882.56|5881.86|5882.69|5881.99|5882.69|5881.99|5882.56|5881.86|14
1734594060000|2024-12-19 07:41:00|5882.81|5882.11|5883.19|5882.49|5883.19|5882.49|5882.81|5882.11|83
1734594070000|2024-12-19 07:41:10|5883.31|5882.61|5883.56|5882.86|5883.94|5883.24|5883.31|5882.61|67
1734594080000|2024-12-19 07:41:20|5883.69|5882.99|5883.69|5882.99|5883.69|5882.99|5883.56|5882.86|8
1734594090000|2024-12-19 07:41:30|5883.56|5882.86|5883.94|5883.24|5883.94|5883.24|5883.44|5882.74|13
1734594100000|2024-12-19 07:41:40|5884.19|5883.49|5884.44|5883.74|5884.44|5883.74|5884.19|5883.49|37
1734594110000|2024-12-19 07:41:50|5883.94|5883.24|5883.94|5883.24|5884.06|5883.36|5883.69|5882.99|87
1734594120000|2024-12-19 07:42:00|5884.06|5883.36|5884.19|5883.49|5884.19|5883.49|5884.06|5883.36|58
1734594130000|2024-12-19 07:42:10|5884.31|5883.61|5884.44|5883.74|5884.44|5883.74|5884.19|5883.49|44
1734594140000|2024-12-19 07:42:20|5884.31|5883.61|5884.44|5883.74|5884.44|5883.74|5884.31|5883.61|15
1734594150000|2024-12-19 07:42:30|5884.56|5883.86|5884.69|5883.99|5884.94|5884.24|5884.56|5883.86|76
1734594160000|2024-12-19 07:42:40|5884.81|5884.11|5884.69|5883.99|5884.94|5884.24|5884.69|5883.99|17
1734594170000|2024-12-19 07:42:50|5884.44|5883.74|5884.44|5883.74|5884.69|5883.99|5884.44|5883.74|33
1734594180000|2024-12-19 07:43:00|5884.31|5883.61|5883.44|5882.74|5884.44|5883.74|5883.44|5882.74|63
1734594190000|2024-12-19 07:43:10|5883.56|5882.86|5883.44|5882.74|5884.06|5883.36|5883.44|5882.74|48
1734594200000|2024-12-19 07:43:20|5883.31|5882.61|5882.81|5882.11|5883.31|5882.61|5882.69|5881.99|130
1734594210000|2024-12-19 07:43:30|5882.69|5881.99|5882.69|5881.99|5882.94|5882.24|5882.69|5881.99|55
1734594220000|2024-12-19 07:43:40|5882.81|5882.11|5882.19|5881.49|5882.94|5882.24|5882.19|5881.49|33
1734594230000|2024-12-19 07:43:50|5882.31|5881.61|5882.44|5881.74|5882.44|5881.74|5882.19|5881.49|34
1734594240000|2024-12-19 07:44:00|5882.31|5881.61|5882.69|5881.99|5882.69|5881.99|5882.19|5881.49|31
1734594250000|2024-12-19 07:44:10|||||||||7
1734594260000|2024-12-19 07:44:20|5882.81|5882.11|5882.81|5882.11|5882.81|5882.11|5882.69|5881.99|19
1734594270000|2024-12-19 07:44:30|5882.94|5882.24|5882.94|5882.24|5882.94|5882.24|5882.94|5882.24|2
1734594280000|2024-12-19 07:44:40|||||||||73
1734594290000|2024-12-19 07:44:50|5882.69|5881.99|5882.94|5882.24|5882.94|5882.24|5882.56|5881.86|36
1734594300000|2024-12-19 07:45:00|5883.19|5882.49|5883.44|5882.74|5883.69|5882.99|5883.19|5882.49|44
1734594310000|2024-12-19 07:45:10|5883.31|5882.61|5882.94|5882.24|5883.31|5882.61|5882.94|5882.24|11
1734594320000|2024-12-19 07:45:20|5882.56|5881.86|5882.31|5881.61|5882.56|5881.86|5882.19|5881.49|18
1734594330000|2024-12-19 07:45:30|5882.44|5881.74|5882.19|5881.49|5882.44|5881.74|5882.19|5881.49|27
1734594340000|2024-12-19 07:45:40|5881.94|5881.24|5881.31|5880.61|5882.06|5881.36|5881.19|5880.49|59
1734594350000|2024-12-19 07:45:50|5881.44|5880.74|5881.44|5880.74|5881.69|5880.99|5881.44|5880.74|29
1734594360000|2024-12-19 07:46:00|5881.69|5880.99|5881.44|5880.74|5881.94|5881.24|5881.44|5880.74|56
1734594370000|2024-12-19 07:46:10|5881.31|5880.61|5881.44|5880.74|5881.69|5880.99|5881.19|5880.49|49
1734594380000|2024-12-19 07:46:20|5881.31|5880.61|5880.94|5880.24|5881.44|5880.74|5880.94|5880.24|39
1734594390000|2024-12-19 07:46:30|5881.06|5880.36|5881.19|5880.49|5881.44|5880.74|5880.69|5879.99|109
1734594400000|2024-12-19 07:46:40|5881.44|5880.74|5881.69|5880.99|5881.81|5881.11|5881.44|5880.74|53
1734594410000|2024-12-19 07:46:50|5881.56|5880.86|5881.69|5880.99|5881.69|5880.99|5881.44|5880.74|31
1734594420000|2024-12-19 07:47:00|5881.56|5880.86|5882.81|5882.11|5882.94|5882.24|5881.44|5880.74|139
1734594430000|2024-12-19 07:47:10|5882.94|5882.24|5882.44|5881.74|5882.94|5882.24|5882.19|5881.49|50
1734594440000|2024-12-19 07:47:20|5882.31|5881.61|5882.19|5881.49|5882.44|5881.74|5882.19|5881.49|34
1734594450000|2024-12-19 07:47:30|5882.44|5881.74|5882.69|5881.99|5882.69|5881.99|5882.44|5881.74|10
1734594460000|2024-12-19 07:47:40|5882.81|5882.11|5883.94|5883.24|5883.94|5883.24|5882.69|5881.99|94
1734594470000|2024-12-19 07:47:50|5884.06|5883.36|5885.19|5884.49|5885.19|5884.49|5883.94|5883.24|96
1734594480000|2024-12-19 07:48:00|5885.06|5884.36|5884.94|5884.24|5885.19|5884.49|5884.94|5884.24|25
1734594490000|2024-12-19 07:48:10|5885.19|5884.49|5885.31|5884.61|5885.31|5884.61|5884.69|5883.99|64
1734594500000|2024-12-19 07:48:20|5885.19|5884.49|5885.19|5884.49|5885.31|5884.61|5884.81|5884.11|63
1734594510000|2024-12-19 07:48:30|5884.94|5884.24|5885.19|5884.49|5885.44|5884.74|5884.94|5884.24|31
1734594520000|2024-12-19 07:48:40|5885.69|5884.99|5885.19|5884.49|5885.69|5884.99|5885.19|5884.49|86
1734594530000|2024-12-19 07:48:50|5885.31|5884.61|5885.44|5884.74|5885.44|5884.74|5885.19|5884.49|26
1734594540000|2024-12-19 07:49:00|5885.31|5884.61|5884.69|5883.99|5885.56|5884.86|5884.69|5883.99|28
1734594550000|2024-12-19 07:49:10|5884.81|5884.11|5883.19|5882.49|5885.06|5884.36|5883.06|5882.36|321
1734594560000|2024-12-19 07:49:20|5882.94|5882.24|5883.19|5882.49|5883.19|5882.49|5882.69|5881.99|106
1734594570000|2024-12-19 07:49:30|5883.31|5882.61|5883.69|5882.99|5883.69|5882.99|5883.19|5882.49|14
1734594580000|2024-12-19 07:49:40|5883.56|5882.86|5884.44|5883.74|5884.44|5883.74|5883.56|5882.86|90
1734594590000|2024-12-19 07:49:50|5884.19|5883.49|5884.44|5883.74|5884.69|5883.99|5884.19|5883.49|45
1734594600000|2024-12-19 07:50:00|5884.69|5883.99|5884.69|5883.99|5884.69|5883.99|5884.44|5883.74|23
1734594610000|2024-12-19 07:50:10|5884.44|5883.74|5884.44|5883.74|5884.81|5884.11|5884.19|5883.49|106
1734594620000|2024-12-19 07:50:20|5884.69|5883.99|5884.31|5883.61|5884.69|5883.99|5884.19|5883.49|204
1734594630000|2024-12-19 07:50:30|5883.94|5883.24|5883.94|5883.24|5884.06|5883.36|5883.69|5882.99|34
1734594640000|2024-12-19 07:50:40|5883.44|5882.74|5883.69|5882.99|5883.94|5883.24|5883.31|5882.61|56
1734594650000|2024-12-19 07:50:50|5883.44|5882.74|5883.69|5882.99|5884.06|5883.36|5883.44|5882.74|78
1734594660000|2024-12-19 07:51:00|5883.81|5883.11|5883.94|5883.24|5884.44|5883.74|5883.69|5882.99|58
1734594670000|2024-12-19 07:51:10|5883.81|5883.11|5883.69|5882.99|5883.81|5883.11|5883.44|5882.74|35
1734594680000|2024-12-19 07:51:20|5883.81|5883.11|5884.19|5883.49|5884.44|5883.74|5883.81|5883.11|53
1734594690000|2024-12-19 07:51:30|5883.94|5883.24|5884.44|5883.74|5884.44|5883.74|5883.81|5883.11|51
1734594700000|2024-12-19 07:51:40|5884.69|5883.99|5884.44|5883.74|5884.69|5883.99|5884.44|5883.74|57
1734594710000|2024-12-19 07:51:50|5884.56|5883.86|5884.69|5883.99|5884.94|5884.24|5884.56|5883.86|38
1734594720000|2024-12-19 07:52:00|5884.81|5884.11|5885.19|5884.49|5885.19|5884.49|5884.81|5884.11|51
1734594730000|2024-12-19 07:52:10|5885.31|5884.61|5885.94|5885.24|5885.94|5885.24|5885.31|5884.61|77
1734594740000|2024-12-19 07:52:20|5885.81|5885.11|5885.44|5884.74|5885.94|5885.24|5885.44|5884.74|93
1734594750000|2024-12-19 07:52:30|5885.56|5884.86|5887.19|5886.49|5887.19|5886.49|5885.44|5884.74|179
1734594760000|2024-12-19 07:52:40|5887.44|5886.74|5887.94|5887.24|5887.94|5887.24|5887.19|5886.49|70
1734594770000|2024-12-19 07:52:50|5887.81|5887.11|5887.44|5886.74|5887.81|5887.11|5887.19|5886.49|94
1734594780000|2024-12-19 07:53:00|5887.31|5886.61|5887.44|5886.74|5887.44|5886.74|5887.19|5886.49|22
1734594790000|2024-12-19 07:53:10|5887.31|5886.61|5887.19|5886.49|5887.44|5886.74|5887.19|5886.49|25
1734594800000|2024-12-19 07:53:20|5886.94|5886.24|5887.44|5886.74|5887.44|5886.74|5886.94|5886.24|74
1734594810000|2024-12-19 07:53:30|5887.31|5886.61|5887.19|5886.49|5887.44|5886.74|5886.94|5886.24|50
1734594820000|2024-12-19 07:53:40|5887.44|5886.74|5887.69|5886.99|5887.94|5887.24|5887.44|5886.74|189
1734594830000|2024-12-19 07:53:50|5887.81|5887.11|5887.94|5887.24|5887.94|5887.24|5887.69|5886.99|58
1734594840000|2024-12-19 07:54:00|5887.81|5887.11|5887.94|5887.24|5888.19|5887.49|5887.69|5886.99|86
1734594850000|2024-12-19 07:54:10|5888.19|5887.49|5888.44|5887.74|5888.44|5887.74|5887.94|5887.24|168
1734594860000|2024-12-19 07:54:20|5888.56|5887.86|5889.69|5888.99|5889.69|5888.99|5888.56|5887.86|256
1734594870000|2024-12-19 07:54:30|5889.44|5888.74|5889.94|5889.24|5889.94|5889.24|5889.44|5888.74|173
1734594880000|2024-12-19 07:54:40|5890.19|5889.49|5890.44|5889.74|5890.69|5889.99|5889.94|5889.24|251
1734594890000|2024-12-19 07:54:50|5890.69|5889.99|5890.69|5889.99|5890.69|5889.99|5890.44|5889.74|70
1734594900000|2024-12-19 07:55:00|5890.56|5889.86|5889.44|5888.74|5890.56|5889.86|5889.44|5888.74|118
1734594910000|2024-12-19 07:55:10|5889.56|5888.86|5889.06|5888.36|5889.56|5888.86|5888.94|5888.24|93
1734594920000|2024-12-19 07:55:20|5889.19|5888.49|5889.44|5888.74|5889.44|5888.74|5889.06|5888.36|89
1734594930000|2024-12-19 07:55:30|5889.69|5888.99|5889.56|5888.86|5889.69|5888.99|5889.44|5888.74|44
1734594940000|2024-12-19 07:55:40|5889.44|5888.74|5889.44|5888.74|5889.56|5888.86|5889.19|5888.49|59
1734594950000|2024-12-19 07:55:50|5889.19|5888.49|5889.19|5888.49|5889.31|5888.61|5889.19|5888.49|33
1734594960000|2024-12-19 07:56:00|5889.31|5888.61|5889.44|5888.74|5889.44|5888.74|5889.19|5888.49|19
1734594970000|2024-12-19 07:56:10|5889.31|5888.61|5889.44|5888.74|5889.69|5888.99|5889.31|5888.61|41
1734594980000|2024-12-19 07:56:20|5889.56|5888.86|5890.19|5889.49|5890.19|5889.49|5889.56|5888.86|62
1734594990000|2024-12-19 07:56:30|5890.06|5889.36|5889.94|5889.24|5890.19|5889.49|5889.81|5889.11|86
1734595000000|2024-12-19 07:56:40|5889.69|5888.99|5889.94|5889.24|5890.19|5889.49|5889.69|5888.99|88
1734595010000|2024-12-19 07:56:50|5890.06|5889.36|5890.19|5889.49|5890.19|5889.49|5889.81|5889.11|39
1734595020000|2024-12-19 07:57:00|5890.06|5889.36|5889.69|5888.99|5890.19|5889.49|5889.56|5888.86|49
1734595030000|2024-12-19 07:57:10|5889.56|5888.86|5889.81|5889.11|5889.94|5889.24|5889.44|5888.74|64
1734595040000|2024-12-19 07:57:20|5889.69|5888.99|5889.94|5889.24|5889.94|5889.24|5889.69|5888.99|83
1734595050000|2024-12-19 07:57:30|5889.69|5888.99|5889.94|5889.24|5889.94|5889.24|5889.69|5888.99|24
1734595060000|2024-12-19 07:57:40|5890.06|5889.36|5889.94|5889.24|5890.44|5889.74|5889.94|5889.24|281
1734595070000|2024-12-19 07:57:50|5889.81|5889.11|5890.44|5889.74|5890.44|5889.74|5889.69|5888.99|54
1734595080000|2024-12-19 07:58:00|5890.31|5889.61|5890.06|5889.36|5890.44|5889.74|5889.94|5889.24|68
1734595090000|2024-12-19 07:58:10|5889.94|5889.24|5889.94|5889.24|5890.19|5889.49|5889.94|5889.24|59
1734595100000|2024-12-19 07:58:20|5890.06|5889.36|5890.69|5889.99|5890.94|5890.24|5889.94|5889.24|121
1734595110000|2024-12-19 07:58:30|5890.81|5890.11|5890.94|5890.24|5890.94|5890.24|5890.19|5889.49|170
1734595120000|2024-12-19 07:58:40|5891.06|5890.36|5890.19|5889.49|5891.06|5890.36|5890.19|5889.49|133
1734595130000|2024-12-19 07:58:50|5889.94|5889.24|5889.94|5889.24|5890.06|5889.36|5889.94|5889.24|54
1734595140000|2024-12-19 07:59:00|5889.69|5888.99|5889.94|5889.24|5889.94|5889.24|5889.44|5888.74|79
1734595150000|2024-12-19 07:59:10|5889.81|5889.11|5889.44|5888.74|5889.94|5889.24|5889.44|5888.74|26
1734595160000|2024-12-19 07:59:20|5889.56|5888.86|5889.44|5888.74|5889.56|5888.86|5889.44|5888.74|64
1734595170000|2024-12-19 07:59:30|5889.56|5888.86|5889.44|5888.74|5889.69|5888.99|5889.44|5888.74|39
1734595180000|2024-12-19 07:59:40|5889.69|5888.99|5889.81|5889.11|5889.94|5889.24|5889.69|5888.99|61
1734595190000|2024-12-19 07:59:50|5889.69|5888.99|5889.06|5888.36|5889.69|5888.99|5888.81|5888.11|140
1734595200000|2024-12-19 08:00:00|5889.19|5888.49|5887.81|5887.11|5889.19|5888.49|5887.44|5886.74|338
1734595210000|2024-12-19 08:00:10|5887.44|5886.74|5886.31|5885.61|5887.44|5886.74|5886.31|5885.61|136
1734595220000|2024-12-19 08:00:20|5886.44|5885.74|5886.44|5885.74|5886.69|5885.99|5885.94|5885.24|130
1734595230000|2024-12-19 08:00:30|5886.56|5885.86|5886.44|5885.74|5886.94|5886.24|5886.44|5885.74|75
1734595240000|2024-12-19 08:00:40|5886.19|5885.49|5887.19|5886.49|5887.19|5886.49|5886.19|5885.49|87
1734595250000|2024-12-19 08:00:50|5887.31|5886.61|5886.81|5886.11|5887.31|5886.61|5886.69|5885.99|78
1734595260000|2024-12-19 08:01:00|5886.69|5885.99|5886.19|5885.49|5886.69|5885.99|5885.81|5885.11|166
1734595270000|2024-12-19 08:01:10|5886.44|5885.74|5886.19|5885.49|5886.44|5885.74|5885.44|5884.74|211
1734595280000|2024-12-19 08:01:20|5886.06|5885.36|5886.19|5885.49|5886.19|5885.49|5885.94|5885.24|54
1734595290000|2024-12-19 08:01:30|5885.94|5885.24|5885.94|5885.24|5885.94|5885.24|5885.44|5884.74|57
1734595300000|2024-12-19 08:01:40|5886.19|5885.49|5885.94|5885.24|5886.44|5885.74|5885.81|5885.11|243
1734595310000|2024-12-19 08:01:50|5885.81|5885.11|5887.31|5886.61|5887.31|5886.61|5885.69|5884.99|126
1734595320000|2024-12-19 08:02:00|5887.19|5886.49|5887.44|5886.74|5887.44|5886.74|5886.94|5886.24|113
1734595330000|2024-12-19 08:02:10|5887.31|5886.61|5887.06|5886.36|5887.44|5886.74|5886.69|5885.99|79
1734595340000|2024-12-19 08:02:20|5887.19|5886.49|5886.94|5886.24|5887.69|5886.99|5886.69|5885.99|46
1734595350000|2024-12-19 08:02:30|5886.69|5885.99|5886.94|5886.24|5886.94|5886.24|5886.69|5885.99|82
1734595360000|2024-12-19 08:02:40|5887.06|5886.36|5886.69|5885.99|5887.19|5886.49|5886.06|5885.36|71
1734595370000|2024-12-19 08:02:50|5886.56|5885.86|5886.94|5886.24|5886.94|5886.24|5886.44|5885.74|34
1734595380000|2024-12-19 08:03:00|5886.81|5886.11|5887.44|5886.74|5887.44|5886.74|5886.31|5885.61|99
1734595390000|2024-12-19 08:03:10|5887.69|5886.99|5887.44|5886.74|5887.94|5887.24|5887.44|5886.74|63
1734595400000|2024-12-19 08:03:20|5887.19|5886.49|5886.44|5885.74|5887.19|5886.49|5886.19|5885.49|151
1734595410000|2024-12-19 08:03:30|5886.69|5885.99|5887.19|5886.49|5887.19|5886.49|5886.19|5885.49|262
1734595420000|2024-12-19 08:03:40|5887.06|5886.36|5887.19|5886.49|5887.69|5886.99|5887.06|5886.36|194
1734595430000|2024-12-19 08:03:50|5886.94|5886.24|5887.19|5886.49|5887.44|5886.74|5886.94|5886.24|91
1734595440000|2024-12-19 08:04:00|5887.31|5886.61|5887.31|5886.61|5887.44|5886.74|5886.69|5885.99|93
1734595450000|2024-12-19 08:04:10|5887.19|5886.49|5887.94|5887.24|5888.44|5887.74|5887.19|5886.49|132
1734595460000|2024-12-19 08:04:20|5888.06|5887.36|5888.19|5887.49|5888.31|5887.61|5887.94|5887.24|103
1734595470000|2024-12-19 08:04:30|5887.94|5887.24|5887.94|5887.24|5887.94|5887.24|5887.69|5886.99|55
1734595480000|2024-12-19 08:04:40|5887.81|5887.11|5887.69|5886.99|5887.94|5887.24|5887.06|5886.36|134
1734595490000|2024-12-19 08:04:50|5887.81|5887.11|5887.56|5886.86|5887.81|5887.11|5887.56|5886.86|70
1734595500000|2024-12-19 08:05:00|5887.44|5886.74|5887.44|5886.74|5887.94|5887.24|5887.44|5886.74|70
1734595510000|2024-12-19 08:05:10|5886.94|5886.24|5887.69|5886.99|5887.69|5886.99|5886.31|5885.61|312
1734595520000|2024-12-19 08:05:20|5887.56|5886.86|5887.69|5886.99|5887.69|5886.99|5887.19|5886.49|94
1734595530000|2024-12-19 08:05:30|5887.56|5886.86|5888.44|5887.74|5888.44|5887.74|5887.44|5886.74|105
1734595540000|2024-12-19 08:05:40|5888.19|5887.49|5888.56|5887.86|5888.56|5887.86|5887.81|5887.11|134
1734595550000|2024-12-19 08:05:50|5888.69|5887.99|5888.81|5888.11|5888.94|5888.24|5888.44|5887.74|139
1734595560000|2024-12-19 08:06:00|5888.94|5888.24|5888.19|5887.49|5889.19|5888.49|5888.19|5887.49|218
1734595570000|2024-12-19 08:06:10|5888.06|5887.36|5888.19|5887.49|5888.31|5887.61|5887.94|5887.24|43
1734595580000|2024-12-19 08:06:20|5888.44|5887.74|5888.19|5887.49|5888.44|5887.74|5888.06|5887.36|48
1734595590000|2024-12-19 08:06:30|5888.06|5887.36|5887.69|5886.99|5888.19|5887.49|5887.69|5886.99|84
1734595600000|2024-12-19 08:06:40|5887.94|5887.24|5887.19|5886.49|5887.94|5887.24|5887.06|5886.36|114
1734595610000|2024-12-19 08:06:50|5887.06|5886.36|5887.19|5886.49|5887.44|5886.74|5886.44|5885.74|92
1734595620000|2024-12-19 08:07:00|5887.31|5886.61|5886.94|5886.24|5887.31|5886.61|5886.19|5885.49|77
1734595630000|2024-12-19 08:07:10|5887.19|5886.49|5886.94|5886.24|5887.19|5886.49|5886.94|5886.24|43
1734595640000|2024-12-19 08:07:20|5887.19|5886.49|5887.44|5886.74|5887.44|5886.74|5887.19|5886.49|36
1734595650000|2024-12-19 08:07:30|5887.69|5886.99|5887.69|5886.99|5887.94|5887.24|5887.44|5886.74|76
1734595660000|2024-12-19 08:07:40|5887.94|5887.24|5888.44|5887.74|5888.69|5887.99|5887.94|5887.24|108
1734595670000|2024-12-19 08:07:50|5888.56|5887.86|5889.06|5888.36|5889.19|5888.49|5888.44|5887.74|106
1734595680000|2024-12-19 08:08:00|5889.19|5888.49|5888.94|5888.24|5889.19|5888.49|5888.44|5887.74|146
1734595690000|2024-12-19 08:08:10|5889.19|5888.49|5889.69|5888.99|5889.69|5888.99|5889.19|5888.49|94
1734595700000|2024-12-19 08:08:20|5889.94|5889.24|5889.44|5888.74|5890.19|5889.49|5888.94|5888.24|104
1734595710000|2024-12-19 08:08:30|5889.31|5888.61|5888.69|5887.99|5889.44|5888.74|5888.69|5887.99|48
1734595720000|2024-12-19 08:08:40|5888.44|5887.74|5888.06|5887.36|5888.44|5887.74|5888.06|5887.36|110
1734595730000|2024-12-19 08:08:50|5888.19|5887.49|5888.44|5887.74|5888.69|5887.99|5888.19|5887.49|82
1734595740000|2024-12-19 08:09:00|5888.19|5887.49|5887.81|5887.11|5888.19|5887.49|5887.44|5886.74|258
1734595750000|2024-12-19 08:09:10|5887.69|5886.99|5886.94|5886.24|5887.94|5887.24|5886.94|5886.24|107
1734595760000|2024-12-19 08:09:20|5886.69|5885.99|5886.44|5885.74|5886.69|5885.99|5886.19|5885.49|119
1734595770000|2024-12-19 08:09:30|5886.31|5885.61|5886.94|5886.24|5887.06|5886.36|5886.31|5885.61|89
1734595780000|2024-12-19 08:09:40|5886.81|5886.11|5885.94|5885.24|5886.94|5886.24|5885.69|5884.99|131
1734595790000|2024-12-19 08:09:50|5886.19|5885.49|5886.19|5885.49|5886.44|5885.74|5886.19|5885.49|131
1734595800000|2024-12-19 08:10:00|5886.06|5885.36|5884.69|5883.99|5886.06|5885.36|5884.69|5883.99|208
1734595810000|2024-12-19 08:10:10|5884.56|5883.86|5884.31|5883.61|5884.69|5883.99|5884.19|5883.49|156
1734595820000|2024-12-19 08:10:20|5884.44|5883.74|5883.44|5882.74|5884.44|5883.74|5883.19|5882.49|258
1734595830000|2024-12-19 08:10:30|5883.19|5882.49|5883.56|5882.86|5883.69|5882.99|5883.19|5882.49|134
1734595840000|2024-12-19 08:10:40|5883.44|5882.74|5883.19|5882.49|5883.44|5882.74|5883.19|5882.49|143
1734595850000|2024-12-19 08:10:50|5883.44|5882.74|5882.69|5881.99|5883.44|5882.74|5882.69|5881.99|60
1734595860000|2024-12-19 08:11:00|5882.44|5881.74|5883.19|5882.49|5883.19|5882.49|5881.94|5881.24|340
1734595870000|2024-12-19 08:11:10|5883.06|5882.36|5882.44|5881.74|5883.44|5882.74|5882.44|5881.74|52
1734595880000|2024-12-19 08:11:20|5882.56|5881.86|5883.19|5882.49|5883.19|5882.49|5882.56|5881.86|61
1734595890000|2024-12-19 08:11:30|5882.94|5882.24|5883.19|5882.49|5883.44|5882.74|5882.69|5881.99|91
1734595900000|2024-12-19 08:11:40|5883.31|5882.61|5883.19|5882.49|5883.44|5882.74|5882.94|5882.24|58
1734595910000|2024-12-19 08:11:50|5883.44|5882.74|5883.19|5882.49|5883.44|5882.74|5882.69|5881.99|67
1734595920000|2024-12-19 08:12:00|5883.06|5882.36|5882.44|5881.74|5883.06|5882.36|5882.06|5881.36|114
1734595930000|2024-12-19 08:12:10|5882.81|5882.11|5882.94|5882.24|5883.06|5882.36|5882.69|5881.99|68
1734595940000|2024-12-19 08:12:20|5883.06|5882.36|5883.44|5882.74|5883.69|5882.99|5883.06|5882.36|35
1734595950000|2024-12-19 08:12:30|5883.69|5882.99|5883.19|5882.49|5883.69|5882.99|5883.19|5882.49|55
1734595960000|2024-12-19 08:12:40|5883.06|5882.36|5883.44|5882.74|5883.94|5883.24|5883.06|5882.36|46
1734595970000|2024-12-19 08:12:50|5883.56|5882.86|5883.94|5883.24|5884.19|5883.49|5883.56|5882.86|43
1734595980000|2024-12-19 08:13:00|5884.44|5883.74|5883.69|5882.99|5884.69|5883.99|5883.69|5882.99|236
1734595990000|2024-12-19 08:13:10|5883.81|5883.11|5884.44|5883.74|5884.44|5883.74|5883.69|5882.99|159
1734596000000|2024-12-19 08:13:20|5884.31|5883.61|5883.44|5882.74|5884.31|5883.61|5883.44|5882.74|27
1734596010000|2024-12-19 08:13:30|5883.19|5882.49|5883.19|5882.49|5883.44|5882.74|5883.19|5882.49|46
1734596020000|2024-12-19 08:13:40|5883.31|5882.61|5883.69|5882.99|5883.94|5883.24|5883.19|5882.49|82
1734596030000|2024-12-19 08:13:50|5883.94|5883.24|5884.69|5883.99|5884.69|5883.99|5883.81|5883.11|44
1734596040000|2024-12-19 08:14:00|5884.94|5884.24|5885.56|5884.86|5885.56|5884.86|5884.94|5884.24|48
1734596050000|2024-12-19 08:14:10|5885.69|5884.99|5885.19|5884.49|5885.81|5885.11|5885.19|5884.49|58
1734596060000|2024-12-19 08:14:20|5884.94|5884.24|5884.44|5883.74|5884.94|5884.24|5883.94|5883.24|104
1734596070000|2024-12-19 08:14:30|5884.31|5883.61|5884.19|5883.49|5884.44|5883.74|5884.19|5883.49|27
1734596080000|2024-12-19 08:14:40|5883.94|5883.24|5884.19|5883.49|5884.69|5883.99|5883.94|5883.24|70
1734596090000|2024-12-19 08:14:50|5883.81|5883.11|5884.19|5883.49|5884.31|5883.61|5883.56|5882.86|57
1734596100000|2024-12-19 08:15:00|5884.31|5883.61|5883.69|5882.99|5884.31|5883.61|5883.44|5882.74|111
1734596110000|2024-12-19 08:15:10|5883.94|5883.24|5883.44|5882.74|5883.94|5883.24|5883.44|5882.74|18
1734596120000|2024-12-19 08:15:20|5883.31|5882.61|5882.44|5881.74|5883.31|5882.61|5882.19|5881.49|130
1734596130000|2024-12-19 08:15:30|5882.19|5881.49|5882.69|5881.99|5882.69|5881.99|5882.19|5881.49|93
1734596140000|2024-12-19 08:15:40|5882.81|5882.11|5882.44|5881.74|5883.06|5882.36|5882.44|5881.74|121
1734596150000|2024-12-19 08:15:50|5882.56|5881.86|5883.19|5882.49|5883.19|5882.49|5882.56|5881.86|65
1734596160000|2024-12-19 08:16:00|5882.94|5882.24|5882.69|5881.99|5882.94|5882.24|5882.69|5881.99|63
1734596170000|2024-12-19 08:16:10|5882.81|5882.11|5883.44|5882.74|5883.44|5882.74|5882.69|5881.99|122
1734596180000|2024-12-19 08:16:20|5883.19|5882.49|5883.19|5882.49|5883.31|5882.61|5883.19|5882.49|32
1734596190000|2024-12-19 08:16:30|5882.94|5882.24|5883.19|5882.49|5883.19|5882.49|5882.44|5881.74|62
1734596200000|2024-12-19 08:16:40|5883.31|5882.61|5883.19|5882.49|5883.44|5882.74|5883.06|5882.36|28
1734596210000|2024-12-19 08:16:50|5882.94|5882.24|5883.06|5882.36|5883.19|5882.49|5882.69|5881.99|39
1734596220000|2024-12-19 08:17:00|5883.19|5882.49|5882.81|5882.11|5883.31|5882.61|5882.69|5881.99|44
1734596230000|2024-12-19 08:17:10|5882.69|5881.99|5883.19|5882.49|5883.19|5882.49|5882.69|5881.99|40
1734596240000|2024-12-19 08:17:20|5883.06|5882.36|5883.19|5882.49|5883.44|5882.74|5882.94|5882.24|35
1734596250000|2024-12-19 08:17:30|5883.31|5882.61|5883.44|5882.74|5883.69|5882.99|5883.19|5882.49|53
1734596260000|2024-12-19 08:17:40|5883.31|5882.61|5883.94|5883.24|5883.94|5883.24|5883.31|5882.61|38
1734596270000|2024-12-19 08:17:50|5883.81|5883.11|5883.81|5883.11|5884.19|5883.49|5883.81|5883.11|47
1734596280000|2024-12-19 08:18:00|5883.69|5882.99|5883.19|5882.49|5883.81|5883.11|5883.19|5882.49|42
1734596290000|2024-12-19 08:18:10|5883.31|5882.61|5882.19|5881.49|5883.44|5882.74|5882.19|5881.49|54
1734596300000|2024-12-19 08:18:20|5882.31|5881.61|5882.44|5881.74|5882.94|5882.24|5882.19|5881.49|114
1734596310000|2024-12-19 08:18:30|5882.69|5881.99|5882.94|5882.24|5882.94|5882.24|5882.69|5881.99|44
1734596320000|2024-12-19 08:18:40|5882.81|5882.11|5882.94|5882.24|5883.19|5882.49|5882.69|5881.99|41
1734596330000|2024-12-19 08:18:50|5883.06|5882.36|5882.94|5882.24|5883.06|5882.36|5882.81|5882.11|20
1734596340000|2024-12-19 08:19:00|5882.69|5881.99|5882.19|5881.49|5882.69|5881.99|5882.06|5881.36|46
1734596350000|2024-12-19 08:19:10|5882.31|5881.61|5882.31|5881.61|5882.44|5881.74|5881.94|5881.24|28
1734596360000|2024-12-19 08:19:20|5882.19|5881.49|5882.44|5881.74|5882.44|5881.74|5881.94|5881.24|109
1734596370000|2024-12-19 08:19:30|5882.69|5881.99|5882.94|5882.24|5883.19|5882.49|5882.69|5881.99|56
1734596380000|2024-12-19 08:19:40|5883.06|5882.36|5882.94|5882.24|5883.06|5882.36|5882.69|5881.99|27
1734596390000|2024-12-19 08:19:50|5882.81|5882.11|5883.69|5882.99|5883.69|5882.99|5882.69|5881.99|49
1734596400000|2024-12-19 08:20:00|5883.81|5883.11|5884.69|5883.99|5884.69|5883.99|5883.81|5883.11|113
1734596410000|2024-12-19 08:20:10|5884.81|5884.11|5884.94|5884.24|5885.19|5884.49|5884.69|5883.99|131
1734596420000|2024-12-19 08:20:20|5885.06|5884.36|5885.44|5884.74|5885.44|5884.74|5885.06|5884.36|41
1734596430000|2024-12-19 08:20:30|5885.19|5884.49|5885.94|5885.24|5885.94|5885.24|5885.19|5884.49|88
1734596440000|2024-12-19 08:20:40|5886.06|5885.36|5886.69|5885.99|5886.81|5886.11|5886.06|5885.36|75
1734596450000|2024-12-19 08:20:50|5886.94|5886.24|5887.19|5886.49|5887.19|5886.49|5886.94|5886.24|36
1734596460000|2024-12-19 08:21:00|5887.44|5886.74|5887.44|5886.74|5887.44|5886.74|5886.94|5886.24|89
1734596470000|2024-12-19 08:21:10|5887.56|5886.86|5887.69|5886.99|5887.94|5887.24|5887.44|5886.74|64
1734596480000|2024-12-19 08:21:20|5887.44|5886.74|5886.44|5885.74|5887.44|5886.74|5886.31|5885.61|91
1734596490000|2024-12-19 08:21:30|5886.31|5885.61|5886.56|5885.86|5886.69|5885.99|5886.31|5885.61|30
1734596500000|2024-12-19 08:21:40|5886.69|5885.99|5887.19|5886.49|5887.19|5886.49|5886.69|5885.99|123
1734596510000|2024-12-19 08:21:50|5887.06|5886.36|5887.44|5886.74|5887.94|5887.24|5887.06|5886.36|169
1734596520000|2024-12-19 08:22:00|5887.19|5886.49|5886.94|5886.24|5887.44|5886.74|5886.94|5886.24|75
1734596530000|2024-12-19 08:22:10|5886.81|5886.11|5887.56|5886.86|5887.56|5886.86|5886.69|5885.99|77
1734596540000|2024-12-19 08:22:20|5887.44|5886.74|5887.19|5886.49|5887.44|5886.74|5886.94|5886.24|80
1734596550000|2024-12-19 08:22:30|5887.31|5886.61|5887.19|5886.49|5887.44|5886.74|5887.19|5886.49|34
1734596560000|2024-12-19 08:22:40|5887.31|5886.61|5886.81|5886.11|5887.44|5886.74|5886.81|5886.11|38
1734596570000|2024-12-19 08:22:50|5886.94|5886.24|5887.19|5886.49|5887.44|5886.74|5886.81|5886.11|83
1734596580000|2024-12-19 08:23:00|5887.44|5886.74|5887.69|5886.99|5887.94|5887.24|5887.44|5886.74|85
1734596590000|2024-12-19 08:23:10|5887.56|5886.86|5887.44|5886.74|5887.69|5886.99|5887.19|5886.49|168
1734596600000|2024-12-19 08:23:20|5887.19|5886.49|5887.19|5886.49|5887.19|5886.49|5886.69|5885.99|69
1734596610000|2024-12-19 08:23:30|5887.06|5886.36|5887.94|5887.24|5887.94|5887.24|5886.94|5886.24|59
1734596620000|2024-12-19 08:23:40|5887.81|5887.11|5887.69|5886.99|5888.19|5887.49|5887.31|5886.61|115
1734596630000|2024-12-19 08:23:50|5887.81|5887.11|5887.69|5886.99|5888.06|5887.36|5887.44|5886.74|70
1734596640000|2024-12-19 08:24:00|5887.56|5886.86|5887.19|5886.49|5887.69|5886.99|5887.19|5886.49|20
1734596650000|2024-12-19 08:24:10|5887.31|5886.61|5887.44|5886.74|5887.44|5886.74|5887.19|5886.49|6
1734596660000|2024-12-19 08:24:20|5887.31|5886.61|5887.94|5887.24|5887.94|5887.24|5887.19|5886.49|57
1734596670000|2024-12-19 08:24:30|5888.06|5887.36|5887.94|5887.24|5888.06|5887.36|5887.69|5886.99|151
1734596680000|2024-12-19 08:24:40|5887.69|5886.99|5887.44|5886.74|5887.69|5886.99|5887.44|5886.74|33
1734596690000|2024-12-19 08:24:50|5887.19|5886.49|5886.69|5885.99|5887.44|5886.74|5886.69|5885.99|41
1734596700000|2024-12-19 08:25:00|5886.81|5886.11|5886.94|5886.24|5887.44|5886.74|5886.81|5886.11|115
1734596710000|2024-12-19 08:25:10|5886.81|5886.11|5886.94|5886.24|5887.06|5886.36|5886.69|5885.99|51
1734596720000|2024-12-19 08:25:20|5887.06|5886.36|5887.69|5886.99|5887.69|5886.99|5887.06|5886.36|30
1734596730000|2024-12-19 08:25:30|5887.56|5886.86|5887.44|5886.74|5887.69|5886.99|5887.44|5886.74|93
1734596740000|2024-12-19 08:25:40|5887.31|5886.61|5887.56|5886.86|5887.94|5887.24|5887.31|5886.61|86
1734596750000|2024-12-19 08:25:50|5887.44|5886.74|5886.94|5886.24|5887.44|5886.74|5886.69|5885.99|74
1734596760000|2024-12-19 08:26:00|5886.44|5885.74|5886.19|5885.49|5886.44|5885.74|5885.81|5885.11|158
1734596770000|2024-12-19 08:26:10|5886.06|5885.36|5885.69|5884.99|5886.19|5885.49|5885.44|5884.74|81
1734596780000|2024-12-19 08:26:20|5885.94|5885.24|5885.19|5884.49|5886.44|5885.74|5884.94|5884.24|306
1734596790000|2024-12-19 08:26:30|5884.94|5884.24|5884.94|5884.24|5885.19|5884.49|5884.94|5884.24|81
1734596800000|2024-12-19 08:26:40|5884.81|5884.11|5885.44|5884.74|5885.69|5884.99|5884.69|5883.99|219
1734596810000|2024-12-19 08:26:50|5885.69|5884.99|5886.44|5885.74|5886.69|5885.99|5885.56|5884.86|83
1734596820000|2024-12-19 08:27:00|5885.94|5885.24|5886.94|5886.24|5887.19|5886.49|5885.94|5885.24|218
1734596830000|2024-12-19 08:27:10|5887.19|5886.49|5886.69|5885.99|5887.44|5886.74|5886.44|5885.74|126
1734596840000|2024-12-19 08:27:20|5886.94|5886.24|5886.94|5886.24|5886.94|5886.24|5886.19|5885.49|56
1734596850000|2024-12-19 08:27:30|5887.19|5886.49|5886.19|5885.49|5887.44|5886.74|5886.19|5885.49|59
1734596860000|2024-12-19 08:27:40|5886.31|5885.61|5885.94|5885.24|5886.69|5885.99|5885.69|5884.99|183
1734596870000|2024-12-19 08:27:50|5885.69|5884.99|5886.19|5885.49|5886.19|5885.49|5885.56|5884.86|198
1734596880000|2024-12-19 08:28:00|5886.31|5885.61|5886.69|5885.99|5886.69|5885.99|5886.31|5885.61|35
1734596890000|2024-12-19 08:28:10|||||||||14
1734596900000|2024-12-19 08:28:20|5886.94|5886.24|5887.19|5886.49|5887.19|5886.49|5886.69|5885.99|83
1734596910000|2024-12-19 08:28:30|5887.31|5886.61|5887.44|5886.74|5887.44|5886.74|5887.19|5886.49|36
1734596920000|2024-12-19 08:28:40|5887.56|5886.86|5886.69|5885.99|5887.81|5887.11|5886.69|5885.99|248
1734596930000|2024-12-19 08:28:50|5886.19|5885.49|5885.94|5885.24|5886.19|5885.49|5885.94|5885.24|76
1734596940000|2024-12-19 08:29:00|5885.81|5885.11|5886.19|5885.49|5886.44|5885.74|5885.56|5884.86|79
1734596950000|2024-12-19 08:29:10|5886.06|5885.36|5885.69|5884.99|5886.06|5885.36|5885.69|5884.99|74
1734596960000|2024-12-19 08:29:20|5885.56|5884.86|5885.19|5884.49|5885.69|5884.99|5885.19|5884.49|44
1734596970000|2024-12-19 08:29:30|5885.31|5884.61|5885.44|5884.74|5885.44|5884.74|5885.19|5884.49|151
1734596980000|2024-12-19 08:29:40|5885.81|5885.11|5885.56|5884.86|5885.94|5885.24|5885.56|5884.86|44
1734596990000|2024-12-19 08:29:50|5885.44|5884.74|5885.44|5884.74|5885.69|5884.99|5885.19|5884.49|18
1734597000000|2024-12-19 08:30:00|5885.31|5884.61|5885.06|5884.36|5885.44|5884.74|5884.69|5883.99|97
1734597010000|2024-12-19 08:30:10|5885.19|5884.49|5884.19|5883.49|5885.19|5884.49|5884.19|5883.49|33
1734597020000|2024-12-19 08:30:20|5884.06|5883.36|5884.69|5883.99|5884.69|5883.99|5883.94|5883.24|59
1734597030000|2024-12-19 08:30:30|5884.81|5884.11|5885.19|5884.49|5885.44|5884.74|5884.69|5883.99|66
1734597040000|2024-12-19 08:30:40|5885.31|5884.61|5885.19|5884.49|5885.44|5884.74|5885.19|5884.49|28
1734597050000|2024-12-19 08:30:50|5885.31|5884.61|5885.94|5885.24|5886.44|5885.74|5885.31|5884.61|30
1734597060000|2024-12-19 08:31:00|5886.19|5885.49|5886.31|5885.61|5886.44|5885.74|5885.94|5885.24|52
1734597070000|2024-12-19 08:31:10|5886.19|5885.49|5886.44|5885.74|5886.69|5885.99|5886.19|5885.49|32
1734597080000|2024-12-19 08:31:20|5886.56|5885.86|5886.31|5885.61|5886.56|5885.86|5885.94|5885.24|66
1734597090000|2024-12-19 08:31:30|5886.44|5885.74|5887.44|5886.74|5887.56|5886.86|5886.19|5885.49|120
1734597100000|2024-12-19 08:31:40|5887.56|5886.86|5887.94|5887.24|5888.06|5887.36|5887.44|5886.74|74
1734597110000|2024-12-19 08:31:50|5888.19|5887.49|5887.94|5887.24|5888.19|5887.49|5887.94|5887.24|49
1734597120000|2024-12-19 08:32:00|5888.06|5887.36|5888.44|5887.74|5888.69|5887.99|5888.06|5887.36|152
1734597130000|2024-12-19 08:32:10|5888.31|5887.61|5889.69|5888.99|5889.69|5888.99|5888.19|5887.49|110
1734597140000|2024-12-19 08:32:20|5889.81|5889.11|5890.19|5889.49|5890.19|5889.49|5889.69|5888.99|135
1734597150000|2024-12-19 08:32:30|5890.06|5889.36|5888.94|5888.24|5890.19|5889.49|5888.94|5888.24|124
1734597160000|2024-12-19 08:32:40|5889.06|5888.36|5888.81|5888.11|5889.19|5888.49|5888.69|5887.99|32
1734597170000|2024-12-19 08:32:50|5888.94|5888.24|5888.44|5887.74|5888.94|5888.24|5888.44|5887.74|38
1734597180000|2024-12-19 08:33:00|5888.19|5887.49|5887.94|5887.24|5888.69|5887.99|5887.81|5887.11|90
1734597190000|2024-12-19 08:33:10|5888.06|5887.36|5887.94|5887.24|5888.19|5887.49|5887.69|5886.99|85
1734597200000|2024-12-19 08:33:20|5887.81|5887.11|5888.19|5887.49|5888.19|5887.49|5887.69|5886.99|69
1734597210000|2024-12-19 08:33:30|||||||||5
1734597220000|2024-12-19 08:33:40|5888.44|5887.74|5888.69|5887.99|5888.69|5887.99|5888.19|5887.49|43
1734597230000|2024-12-19 08:33:50|5888.94|5888.24|5887.19|5886.49|5888.94|5888.24|5887.19|5886.49|554
1734597240000|2024-12-19 08:34:00|5886.94|5886.24|5886.44|5885.74|5887.06|5886.36|5885.94|5885.24|151
1734597250000|2024-12-19 08:34:10|5886.19|5885.49|5885.94|5885.24|5886.31|5885.61|5885.19|5884.49|135
1734597260000|2024-12-19 08:34:20|5886.06|5885.36|5887.44|5886.74|5887.44|5886.74|5886.06|5885.36|159
1734597270000|2024-12-19 08:34:30|5887.94|5887.24|5888.19|5887.49|5888.19|5887.49|5887.69|5886.99|148
1734597280000|2024-12-19 08:34:40|5888.06|5887.36|5887.19|5886.49|5888.06|5887.36|5887.19|5886.49|134
1734597290000|2024-12-19 08:34:50|5887.31|5886.61|5887.94|5887.24|5888.06|5887.36|5887.31|5886.61|72
1734597300000|2024-12-19 08:35:00|5888.19|5887.49|5888.81|5888.11|5888.94|5888.24|5888.19|5887.49|145
1734597310000|2024-12-19 08:35:10|5888.94|5888.24|5888.94|5888.24|5889.44|5888.74|5888.94|5888.24|89
1734597320000|2024-12-19 08:35:20|5889.06|5888.36|5889.69|5888.99|5889.81|5889.11|5889.06|5888.36|82
1734597330000|2024-12-19 08:35:30|5889.44|5888.74|5889.69|5888.99|5889.69|5888.99|5889.44|5888.74|73
1734597340000|2024-12-19 08:35:40|5889.94|5889.24|5889.69|5888.99|5889.94|5889.24|5889.56|5888.86|59
1734597350000|2024-12-19 08:35:50|5889.44|5888.74|5888.69|5887.99|5889.69|5888.99|5888.69|5887.99|88
1734597360000|2024-12-19 08:36:00|5888.44|5887.74|5888.81|5888.11|5888.94|5888.24|5888.44|5887.74|102
1734597370000|2024-12-19 08:36:10|5888.69|5887.99|5888.69|5887.99|5888.69|5887.99|5888.44|5887.74|33
1734597380000|2024-12-19 08:36:20|5889.06|5888.36|5889.44|5888.74|5889.56|5888.86|5889.06|5888.36|65
1734597390000|2024-12-19 08:36:30|5889.56|5888.86|5889.19|5888.49|5889.56|5888.86|5889.19|5888.49|32
1734597400000|2024-12-19 08:36:40|5889.31|5888.61|5889.94|5889.24|5889.94|5889.24|5889.19|5888.49|63
1734597410000|2024-12-19 08:36:50|5889.69|5888.99|5889.69|5888.99|5889.94|5889.24|5889.69|5888.99|55
1734597420000|2024-12-19 08:37:00|||||||||2
1734597430000|2024-12-19 08:37:10|5889.56|5888.86|5889.94|5889.24|5889.94|5889.24|5889.56|5888.86|31
1734597440000|2024-12-19 08:37:20|5890.06|5889.36|5890.19|5889.49|5890.19|5889.49|5890.06|5889.36|34
1734597450000|2024-12-19 08:37:30|5890.06|5889.36|5889.69|5888.99|5890.19|5889.49|5889.69|5888.99|46
1734597460000|2024-12-19 08:37:40|5889.94|5889.24|5889.94|5889.24|5890.06|5889.36|5889.94|5889.24|76
1734597470000|2024-12-19 08:37:50|5890.06|5889.36|5889.94|5889.24|5890.19|5889.49|5889.44|5888.74|102
1734597480000|2024-12-19 08:38:00|5889.81|5889.11|5890.19|5889.49|5890.44|5889.74|5889.81|5889.11|184
1734597490000|2024-12-19 08:38:10|5889.94|5889.24|5889.94|5889.24|5889.94|5889.24|5889.94|5889.24|11
1734597500000|2024-12-19 08:38:20|5890.06|5889.36|5890.44|5889.74|5890.69|5889.99|5890.06|5889.36|94
1734597510000|2024-12-19 08:38:30|5890.56|5889.86|5890.69|5889.99|5890.69|5889.99|5890.44|5889.74|79
1734597520000|2024-12-19 08:38:40|5890.94|5890.24|5890.94|5890.24|5891.19|5890.49|5890.94|5890.24|53
1734597530000|2024-12-19 08:38:50|5891.19|5890.49|5891.19|5890.49|5891.31|5890.61|5891.19|5890.49|31
1734597540000|2024-12-19 08:39:00|5891.44|5890.74|5891.06|5890.36|5891.44|5890.74|5891.06|5890.36|71
1734597550000|2024-12-19 08:39:10|5890.94|5890.24|5890.94|5890.24|5891.44|5890.74|5890.94|5890.24|76
1734597560000|2024-12-19 08:39:20|5890.81|5890.11|5890.94|5890.24|5891.06|5890.36|5890.81|5890.11|59
1734597570000|2024-12-19 08:39:30|5891.06|5890.36|5891.44|5890.74|5891.44|5890.74|5891.06|5890.36|40
1734597580000|2024-12-19 08:39:40|5891.69|5890.99|5891.19|5890.49|5891.69|5890.99|5890.94|5890.24|157
1734597590000|2024-12-19 08:39:50|5891.06|5890.36|5890.94|5890.24|5891.06|5890.36|5890.69|5889.99|34
1734597600000|2024-12-19 08:40:00|5891.19|5890.49|5891.19|5890.49|5891.19|5890.49|5890.94|5890.24|55
1734597610000|2024-12-19 08:40:10|5890.94|5890.24|5890.69|5889.99|5891.19|5890.49|5890.69|5889.99|98
1734597620000|2024-12-19 08:40:20|5890.81|5890.11|5890.94|5890.24|5891.06|5890.36|5890.81|5890.11|92
1734597630000|2024-12-19 08:40:30|5891.31|5890.61|5891.69|5890.99|5891.69|5890.99|5891.31|5890.61|173
1734597640000|2024-12-19 08:40:40|5891.44|5890.74|5891.19|5890.49|5891.44|5890.74|5891.19|5890.49|40
1734597650000|2024-12-19 08:40:50|5891.44|5890.74|5890.81|5890.11|5891.44|5890.74|5890.69|5889.99|53
1734597660000|2024-12-19 08:41:00|5890.69|5889.99|5890.19|5889.49|5890.69|5889.99|5889.94|5889.24|50
1734597670000|2024-12-19 08:41:10|5889.94|5889.24|5889.69|5888.99|5889.94|5889.24|5889.19|5888.49|82
1734597680000|2024-12-19 08:41:20|5889.94|5889.24|5889.69|5888.99|5889.94|5889.24|5889.69|5888.99|59
1734597690000|2024-12-19 08:41:30|5889.56|5888.86|5889.69|5888.99|5889.69|5888.99|5889.56|5888.86|38
1734597700000|2024-12-19 08:41:40|5889.56|5888.86|5888.94|5888.24|5889.56|5888.86|5888.94|5888.24|80
1734597710000|2024-12-19 08:41:50|5889.06|5888.36|5889.06|5888.36|5889.19|5888.49|5888.69|5887.99|247
1734597720000|2024-12-19 08:42:00|5888.94|5888.24|5888.69|5887.99|5888.94|5888.24|5888.56|5887.86|173
1734597730000|2024-12-19 08:42:10|5888.81|5888.11|5888.94|5888.24|5888.94|5888.24|5888.44|5887.74|103
1734597740000|2024-12-19 08:42:20|5889.06|5888.36|5888.69|5887.99|5889.19|5888.49|5888.69|5887.99|111
1734597750000|2024-12-19 08:42:30|5888.81|5888.11|5889.19|5888.49|5889.19|5888.49|5888.69|5887.99|73
1734597760000|2024-12-19 08:42:40|5889.06|5888.36|5888.94|5888.24|5889.19|5888.49|5888.69|5887.99|103
1734597770000|2024-12-19 08:42:50|5888.81|5888.11|5889.19|5888.49|5889.44|5888.74|5888.81|5888.11|88
1734597780000|2024-12-19 08:43:00|5888.94|5888.24|5888.94|5888.24|5889.19|5888.49|5888.94|5888.24|71
1734597790000|2024-12-19 08:43:10|5889.06|5888.36|5888.94|5888.24|5889.19|5888.49|5888.69|5887.99|86
1734597800000|2024-12-19 08:43:20|5888.81|5888.11|5888.94|5888.24|5888.94|5888.24|5888.69|5887.99|60
1734597810000|2024-12-19 08:43:30|5888.81|5888.11|5888.69|5887.99|5888.81|5888.11|5888.44|5887.74|63
1734597820000|2024-12-19 08:43:40|5888.94|5888.24|5888.94|5888.24|5888.94|5888.24|5888.94|5888.24|63
1734597830000|2024-12-19 08:43:50|5888.69|5887.99|5888.69|5887.99|5888.69|5887.99|5888.69|5887.99|46
1734597840000|2024-12-19 08:44:00|5888.56|5887.86|5888.31|5887.61|5888.69|5887.99|5888.31|5887.61|98
1734597850000|2024-12-19 08:44:10|5888.19|5887.49|5887.94|5887.24|5888.19|5887.49|5887.94|5887.24|65
1734597860000|2024-12-19 08:44:20|5888.19|5887.49|5887.94|5887.24|5888.44|5887.74|5887.94|5887.24|128
1734597870000|2024-12-19 08:44:30|5888.06|5887.36|5888.44|5887.74|5888.69|5887.99|5888.06|5887.36|149
1734597880000|2024-12-19 08:44:40|5888.19|5887.49|5889.44|5888.74|5889.44|5888.74|5888.19|5887.49|175
1734597890000|2024-12-19 08:44:50|5889.69|5888.99|5889.81|5889.11|5889.94|5889.24|5889.69|5888.99|89
1734597900000|2024-12-19 08:45:00|5889.94|5889.24|5889.56|5888.86|5889.94|5889.24|5889.44|5888.74|60
1734597910000|2024-12-19 08:45:10|5889.69|5888.99|5889.94|5889.24|5889.94|5889.24|5889.44|5888.74|65
1734597920000|2024-12-19 08:45:20|5889.69|5888.99|5889.69|5888.99|5889.69|5888.99|5889.69|5888.99|80
1734597930000|2024-12-19 08:45:30|5889.94|5889.24|5889.69|5888.99|5889.94|5889.24|5889.69|5888.99|129
1734597940000|2024-12-19 08:45:40|5889.81|5889.11|5889.69|5888.99|5889.81|5889.11|5889.69|5888.99|20
1734597950000|2024-12-19 08:45:50|5889.81|5889.11|5889.94|5889.24|5889.94|5889.24|5889.69|5888.99|62
1734597960000|2024-12-19 08:46:00|5890.19|5889.49|5890.69|5889.99|5890.69|5889.99|5890.19|5889.49|146
1734597970000|2024-12-19 08:46:10|5890.94|5890.24|5891.31|5890.61|5891.31|5890.61|5890.94|5890.24|44
1734597980000|2024-12-19 08:46:20|5891.44|5890.74|5891.19|5890.49|5891.44|5890.74|5891.19|5890.49|81
1734597990000|2024-12-19 08:46:30|5891.06|5890.36|5891.19|5890.49|5891.19|5890.49|5890.94|5890.24|70
1734598000000|2024-12-19 08:46:40|5890.94|5890.24|5891.19|5890.49|5891.19|5890.49|5890.94|5890.24|56
1734598010000|2024-12-19 08:46:50|5890.94|5890.24|5891.19|5890.49|5891.19|5890.49|5890.94|5890.24|43
1734598020000|2024-12-19 08:47:00|5891.06|5890.36|5890.94|5890.24|5891.19|5890.49|5890.94|5890.24|66
1734598030000|2024-12-19 08:47:10|5891.06|5890.36|5891.19|5890.49|5891.19|5890.49|5890.94|5890.24|41
1734598040000|2024-12-19 08:47:20|5891.06|5890.36|5891.19|5890.49|5891.19|5890.49|5890.94|5890.24|37
1734598050000|2024-12-19 08:47:30|5891.06|5890.36|5891.19|5890.49|5891.19|5890.49|5890.94|5890.24|39
1734598060000|2024-12-19 08:47:40|5891.44|5890.74|5891.19|5890.49|5891.44|5890.74|5891.19|5890.49|29
1734598070000|2024-12-19 08:47:50|5891.06|5890.36|5890.94|5890.24|5891.19|5890.49|5890.94|5890.24|80
1734598080000|2024-12-19 08:48:00|5891.06|5890.36|5891.69|5890.99|5891.81|5891.11|5891.06|5890.36|158
1734598090000|2024-12-19 08:48:10|5891.44|5890.74|5891.44|5890.74|5891.69|5890.99|5891.44|5890.74|108
1734598100000|2024-12-19 08:48:20|5891.19|5890.49|5891.19|5890.49|5891.44|5890.74|5891.19|5890.49|74
1734598110000|2024-12-19 08:48:30|5891.31|5890.61|5890.69|5889.99|5891.44|5890.74|5890.69|5889.99|44
1734598120000|2024-12-19 08:48:40|5890.81|5890.11|5890.94|5890.24|5890.94|5890.24|5890.69|5889.99|66
1734598130000|2024-12-19 08:48:50|5890.81|5890.11|5890.56|5889.86|5890.94|5890.24|5890.44|5889.74|76
1734598140000|2024-12-19 08:49:00|5890.44|5889.74|5890.44|5889.74|5890.69|5889.99|5890.44|5889.74|157
1734598150000|2024-12-19 08:49:10|5890.69|5889.99|5890.94|5890.24|5891.06|5890.36|5890.69|5889.99|52
1734598160000|2024-12-19 08:49:20|5890.81|5890.11|5890.69|5889.99|5890.81|5890.11|5890.44|5889.74|22
1734598170000|2024-12-19 08:49:30|5890.94|5890.24|5891.19|5890.49|5891.19|5890.49|5890.94|5890.24|9
1734598180000|2024-12-19 08:49:40|5891.31|5890.61|5891.19|5890.49|5891.44|5890.74|5891.19|5890.49|75
1734598190000|2024-12-19 08:49:50|5890.94|5890.24|5890.44|5889.74|5891.19|5890.49|5890.19|5889.49|116
1734598200000|2024-12-19 08:50:00|5890.31|5889.61|5889.69|5888.99|5890.44|5889.74|5889.69|5888.99|55
1734598210000|2024-12-19 08:50:10|5889.44|5888.74|5889.69|5888.99|5889.69|5888.99|5889.31|5888.61|92
1734598220000|2024-12-19 08:50:20|5889.44|5888.74|5890.44|5889.74|5890.44|5889.74|5889.44|5888.74|70
1734598230000|2024-12-19 08:50:30|5890.31|5889.61|5889.94|5889.24|5890.44|5889.74|5889.94|5889.24|28
1734598240000|2024-12-19 08:50:40|5889.69|5888.99|5889.94|5889.24|5889.94|5889.24|5889.44|5888.74|78
1734598250000|2024-12-19 08:50:50|||||||||41
1734598260000|2024-12-19 08:51:00|5890.06|5889.36|5890.19|5889.49|5890.19|5889.49|5889.94|5889.24|38
1734598270000|2024-12-19 08:51:10|5890.44|5889.74|5890.81|5890.11|5890.94|5890.24|5890.44|5889.74|27
1734598280000|2024-12-19 08:51:20|5890.94|5890.24|5891.19|5890.49|5891.19|5890.49|5890.69|5889.99|69
1734598290000|2024-12-19 08:51:30|5891.31|5890.61|5891.44|5890.74|5891.44|5890.74|5891.06|5890.36|51
1734598300000|2024-12-19 08:51:40|5891.31|5890.61|5891.31|5890.61|5891.44|5890.74|5891.19|5890.49|42
1734598310000|2024-12-19 08:51:50|5891.44|5890.74|5891.19|5890.49|5891.44|5890.74|5891.19|5890.49|16
1734598320000|2024-12-19 08:52:00|5891.31|5890.61|5891.44|5890.74|5891.44|5890.74|5891.19|5890.49|86
1734598330000|2024-12-19 08:52:10|5891.69|5890.99|5891.94|5891.24|5892.69|5891.99|5891.69|5890.99|262
1734598340000|2024-12-19 08:52:20|5891.69|5890.99|5892.44|5891.74|5892.44|5891.74|5891.56|5890.86|84
1734598350000|2024-12-19 08:52:30|5892.56|5891.86|5892.44|5891.74|5892.56|5891.86|5892.19|5891.49|76
1734598360000|2024-12-19 08:52:40|5892.31|5891.61|5892.19|5891.49|5892.44|5891.74|5892.06|5891.36|67
1734598370000|2024-12-19 08:52:50|5892.31|5891.61|5892.44|5891.74|5892.44|5891.74|5892.19|5891.49|44
1734598380000|2024-12-19 08:53:00|5892.31|5891.61|5891.19|5890.49|5892.31|5891.61|5891.19|5890.49|66
1734598390000|2024-12-19 08:53:10|5891.06|5890.36|5891.44|5890.74|5891.44|5890.74|5891.06|5890.36|101
1734598400000|2024-12-19 08:53:20|5891.56|5890.86|5892.19|5891.49|5892.19|5891.49|5891.56|5890.86|53
1734598410000|2024-12-19 08:53:30|5892.31|5891.61|5892.44|5891.74|5892.44|5891.74|5892.19|5891.49|38
1734598420000|2024-12-19 08:53:40|5892.19|5891.49|5892.31|5891.61|5892.31|5891.61|5892.19|5891.49|12
1734598430000|2024-12-19 08:53:50|5892.44|5891.74|5892.19|5891.49|5892.44|5891.74|5891.94|5891.24|35
1734598440000|2024-12-19 08:54:00|5891.81|5891.11|5891.94|5891.24|5891.94|5891.24|5891.81|5891.11|35
1734598450000|2024-12-19 08:54:10|5892.06|5891.36|5891.94|5891.24|5892.19|5891.49|5891.94|5891.24|33
1734598460000|2024-12-19 08:54:20|5891.69|5890.99|5891.94|5891.24|5891.94|5891.24|5891.69|5890.99|23
1734598470000|2024-12-19 08:54:30|5891.81|5891.11|5891.81|5891.11|5891.94|5891.24|5891.69|5890.99|17
1734598480000|2024-12-19 08:54:40|5891.94|5891.24|5891.69|5890.99|5891.94|5891.24|5891.69|5890.99|37
1734598490000|2024-12-19 08:54:50|5891.94|5891.24|5891.69|5890.99|5891.94|5891.24|5891.69|5890.99|24
1734598500000|2024-12-19 08:55:00|5891.81|5891.11|5891.94|5891.24|5891.94|5891.24|5891.69|5890.99|113
1734598510000|2024-12-19 08:55:10|5891.81|5891.11|5891.69|5890.99|5891.94|5891.24|5891.69|5890.99|28
1734598520000|2024-12-19 08:55:20|5891.44|5890.74|5891.69|5890.99|5891.69|5890.99|5890.94|5890.24|158
1734598530000|2024-12-19 08:55:30|5891.81|5891.11|5891.94|5891.24|5891.94|5891.24|5891.69|5890.99|52
1734598540000|2024-12-19 08:55:40|5892.06|5891.36|5892.19|5891.49|5892.19|5891.49|5891.94|5891.24|36
1734598550000|2024-12-19 08:55:50|5891.94|5891.24|5891.94|5891.24|5891.94|5891.24|5891.94|5891.24|17
1734598560000|2024-12-19 08:56:00|5891.81|5891.11|5891.56|5890.86|5891.81|5891.11|5891.19|5890.49|62
1734598570000|2024-12-19 08:56:10|5891.69|5890.99|5892.19|5891.49|5892.19|5891.49|5891.69|5890.99|42
1734598580000|2024-12-19 08:56:20|5892.31|5891.61|5892.19|5891.49|5892.44|5891.74|5892.19|5891.49|43
1734598590000|2024-12-19 08:56:30|5892.44|5891.74|5892.94|5892.24|5892.94|5892.24|5892.44|5891.74|134
1734598600000|2024-12-19 08:56:40|5892.69|5891.99|5892.69|5891.99|5892.69|5891.99|5892.69|5891.99|32
1734598610000|2024-12-19 08:56:50|5892.81|5892.11|5893.44|5892.74|5893.44|5892.74|5892.81|5892.11|336
1734598620000|2024-12-19 08:57:00|5893.31|5892.61|5893.19|5892.49|5893.31|5892.61|5893.19|5892.49|68
1734598630000|2024-12-19 08:57:10|5893.31|5892.61|5893.44|5892.74|5893.44|5892.74|5893.31|5892.61|67
1734598640000|2024-12-19 08:57:20|5893.69|5892.99|5893.94|5893.24|5893.94|5893.24|5893.69|5892.99|113
1734598650000|2024-12-19 08:57:30|5893.69|5892.99|5893.69|5892.99|5893.94|5893.24|5893.69|5892.99|66
1734598660000|2024-12-19 08:57:40|5893.81|5893.11|5893.69|5892.99|5893.94|5893.24|5893.69|5892.99|55
1734598670000|2024-12-19 08:57:50|5893.94|5893.24|5893.94|5893.24|5894.19|5893.49|5893.94|5893.24|89
1734598680000|2024-12-19 08:58:00|5894.06|5893.36|5894.06|5893.36|5894.19|5893.49|5893.94|5893.24|111
1734598690000|2024-12-19 08:58:10|5894.19|5893.49|5894.19|5893.49|5894.19|5893.49|5893.94|5893.24|34
1734598700000|2024-12-19 08:58:20|5893.94|5893.24|5893.69|5892.99|5893.94|5893.24|5893.69|5892.99|57
1734598710000|2024-12-19 08:58:30|5893.44|5892.74|5893.56|5892.86|5893.56|5892.86|5893.44|5892.74|82
1734598720000|2024-12-19 08:58:40|5893.44|5892.74|5893.44|5892.74|5893.69|5892.99|5893.44|5892.74|11
1734598730000|2024-12-19 08:58:50|5893.56|5892.86|5893.44|5892.74|5893.69|5892.99|5893.44|5892.74|25
1734598740000|2024-12-19 08:59:00|5893.19|5892.49|5893.19|5892.49|5893.19|5892.49|5892.94|5892.24|53
1734598750000|2024-12-19 08:59:10|5893.31|5892.61|5893.44|5892.74|5893.44|5892.74|5893.19|5892.49|87
1734598760000|2024-12-19 08:59:20|||||||||27
1734598770000|2024-12-19 08:59:30|5893.56|5892.86|5893.44|5892.74|5893.69|5892.99|5893.44|5892.74|129
1734598780000|2024-12-19 08:59:40|5893.56|5892.86|5893.69|5892.99|5893.69|5892.99|5893.56|5892.86|17
1734598790000|2024-12-19 08:59:50|5893.56|5892.86|5893.44|5892.74|5893.69|5892.99|5893.44|5892.74|44
1734598800000|2024-12-19 09:00:00|5893.19|5892.49|5892.94|5892.24|5893.44|5892.74|5892.81|5892.11|309
1734598810000|2024-12-19 09:00:10|5892.81|5892.11|5892.94|5892.24|5892.94|5892.24|5892.69|5891.99|193
1734598820000|2024-12-19 09:00:20|5892.69|5891.99|5893.19|5892.49|5893.31|5892.61|5892.69|5891.99|197
1734598830000|2024-12-19 09:00:30|5893.31|5892.61|5893.19|5892.49|5893.44|5892.74|5893.19|5892.49|132
1734598840000|2024-12-19 09:00:40|5892.94|5892.24|5892.94|5892.24|5893.19|5892.49|5892.94|5892.24|76
1734598850000|2024-12-19 09:00:50|5893.06|5892.36|5893.19|5892.49|5893.19|5892.49|5892.94|5892.24|45
1734598860000|2024-12-19 09:01:00|5893.06|5892.36|5892.69|5891.99|5893.06|5892.36|5891.94|5891.24|153
1734598870000|2024-12-19 09:01:10|5892.94|5892.24|5892.94|5892.24|5892.94|5892.24|5892.69|5891.99|108
1734598880000|2024-12-19 09:01:20|5892.69|5891.99|5892.69|5891.99|5893.19|5892.49|5892.69|5891.99|45
1734598890000|2024-12-19 09:01:30|5892.81|5892.11|5892.69|5891.99|5892.94|5892.24|5892.69|5891.99|50
1734598900000|2024-12-19 09:01:40|5892.44|5891.74|5892.19|5891.49|5892.56|5891.86|5892.06|5891.36|73
1734598910000|2024-12-19 09:01:50|5892.31|5891.61|5892.44|5891.74|5892.44|5891.74|5892.19|5891.49|59
1734598920000|2024-12-19 09:02:00|5892.69|5891.99|5894.06|5893.36|5894.44|5893.74|5892.44|5891.74|486
1734598930000|2024-12-19 09:02:10|5894.19|5893.49|5894.44|5893.74|5894.94|5894.24|5894.19|5893.49|159
1734598940000|2024-12-19 09:02:20|5894.56|5893.86|5894.56|5893.86|5894.69|5893.99|5894.44|5893.74|109
1734598950000|2024-12-19 09:02:30|5894.44|5893.74|5894.19|5893.49|5894.44|5893.74|5893.94|5893.24|89
1734598960000|2024-12-19 09:02:40|5894.31|5893.61|5894.44|5893.74|5894.44|5893.74|5894.19|5893.49|42
1734598970000|2024-12-19 09:02:50|5894.31|5893.61|5893.94|5893.24|5894.44|5893.74|5893.94|5893.24|55
1734598980000|2024-12-19 09:03:00|5894.06|5893.36|5894.19|5893.49|5894.19|5893.49|5893.69|5892.99|153
1734598990000|2024-12-19 09:03:10|5894.06|5893.36|5893.94|5893.24|5894.06|5893.36|5893.56|5892.86|109
1734599000000|2024-12-19 09:03:20|5894.06|5893.36|5893.44|5892.74|5894.19|5893.49|5893.44|5892.74|177
1734599010000|2024-12-19 09:03:30|5893.69|5892.99|5893.69|5892.99|5893.69|5892.99|5893.44|5892.74|63
1734599020000|2024-12-19 09:03:40|5893.94|5893.24|5893.94|5893.24|5893.94|5893.24|5893.94|5893.24|81
1734599030000|2024-12-19 09:03:50|5893.69|5892.99|5893.44|5892.74|5893.69|5892.99|5893.44|5892.74|64
1734599040000|2024-12-19 09:04:00|5893.69|5892.99|5893.44|5892.74|5893.69|5892.99|5893.44|5892.74|133
1734599050000|2024-12-19 09:04:10|5893.19|5892.49|5893.69|5892.99|5893.69|5892.99|5893.19|5892.49|149
1734599060000|2024-12-19 09:04:20|5893.44|5892.74|5893.56|5892.86|5893.56|5892.86|5893.44|5892.74|78
1734599070000|2024-12-19 09:04:30|5893.69|5892.99|5893.69|5892.99|5893.94|5893.24|5893.44|5892.74|267
1734599080000|2024-12-19 09:04:40|5893.44|5892.74|5892.44|5891.74|5893.44|5892.74|5892.44|5891.74|175
1734599090000|2024-12-19 09:04:50|5892.56|5891.86|5892.94|5892.24|5893.19|5892.49|5892.44|5891.74|216
1734599100000|2024-12-19 09:05:00|5892.81|5892.11|5891.94|5891.24|5892.94|5892.24|5891.69|5890.99|207
1734599110000|2024-12-19 09:05:10|5892.06|5891.36|5891.69|5890.99|5892.19|5891.49|5891.69|5890.99|31
1734599120000|2024-12-19 09:05:20|5891.56|5890.86|5891.69|5890.99|5891.69|5890.99|5891.44|5890.74|118
1734599130000|2024-12-19 09:05:30|5891.44|5890.74|5892.19|5891.49|5892.19|5891.49|5891.44|5890.74|106
1734599140000|2024-12-19 09:05:40|5891.94|5891.24|5892.19|5891.49|5892.19|5891.49|5891.94|5891.24|43
1734599150000|2024-12-19 09:05:50|5892.06|5891.36|5892.19|5891.49|5892.44|5891.74|5891.94|5891.24|47
1734599160000|2024-12-19 09:06:00|5892.06|5891.36|5893.06|5892.36|5893.19|5892.49|5891.94|5891.24|132
1734599170000|2024-12-19 09:06:10|5893.19|5892.49|5893.44|5892.74|5893.44|5892.74|5892.69|5891.99|120
1734599180000|2024-12-19 09:06:20|5893.19|5892.49|5893.19|5892.49|5893.44|5892.74|5893.19|5892.49|77
1734599190000|2024-12-19 09:06:30|5893.31|5892.61|5893.19|5892.49|5893.44|5892.74|5893.19|5892.49|58
1734599200000|2024-12-19 09:06:40|5893.31|5892.61|5892.69|5891.99|5893.44|5892.74|5892.69|5891.99|87
1734599210000|2024-12-19 09:06:50|5892.81|5892.11|5892.69|5891.99|5892.94|5892.24|5892.69|5891.99|35
1734599220000|2024-12-19 09:07:00|5892.19|5891.49|5892.44|5891.74|5892.69|5891.99|5892.19|5891.49|94
1734599230000|2024-12-19 09:07:10|5892.69|5891.99|5893.19|5892.49|5893.19|5892.49|5892.69|5891.99|80
1734599240000|2024-12-19 09:07:20|5893.06|5892.36|5892.94|5892.24|5893.19|5892.49|5892.94|5892.24|57
1734599250000|2024-12-19 09:07:30|5893.06|5892.36|5892.94|5892.24|5893.19|5892.49|5892.94|5892.24|66
1734599260000|2024-12-19 09:07:40|5892.81|5892.11|5892.81|5892.11|5892.94|5892.24|5892.69|5891.99|39
1734599270000|2024-12-19 09:07:50|5892.69|5891.99|5892.69|5891.99|5893.19|5892.49|5892.69|5891.99|48
1734599280000|2024-12-19 09:08:00|5892.81|5892.11|5892.94|5892.24|5893.06|5892.36|5892.81|5892.11|55
1734599290000|2024-12-19 09:08:10|5892.81|5892.11|5892.81|5892.11|5892.94|5892.24|5892.69|5891.99|88
1734599300000|2024-12-19 09:08:20|5892.94|5892.24|5892.44|5891.74|5892.94|5892.24|5892.44|5891.74|40
1734599310000|2024-12-19 09:08:30|5892.94|5892.24|5892.56|5891.86|5893.19|5892.49|5892.31|5891.61|184
1734599320000|2024-12-19 09:08:40|5892.69|5891.99|5891.69|5890.99|5892.69|5891.99|5891.69|5890.99|76
1734599330000|2024-12-19 09:08:50|5891.81|5891.11|5891.94|5891.24|5892.19|5891.49|5891.81|5891.11|84
1734599340000|2024-12-19 09:09:00|5891.69|5890.99|5890.94|5890.24|5891.69|5890.99|5890.94|5890.24|74
1734599350000|2024-12-19 09:09:10|5890.69|5889.99|5890.56|5889.86|5890.69|5889.99|5890.44|5889.74|111
1734599360000|2024-12-19 09:09:20|5890.44|5889.74|5890.69|5889.99|5890.69|5889.99|5890.19|5889.49|81
1734599370000|2024-12-19 09:09:30|5890.44|5889.74|5889.94|5889.24|5890.69|5889.99|5889.94|5889.24|95
1734599380000|2024-12-19 09:09:40|5890.06|5889.36|5891.06|5890.36|5891.19|5890.49|5890.06|5889.36|120
1734599390000|2024-12-19 09:09:50|5891.19|5890.49|5890.69|5889.99|5891.19|5890.49|5890.69|5889.99|16
1734599400000|2024-12-19 09:10:00|5890.19|5889.49|5890.44|5889.74|5890.44|5889.74|5890.19|5889.49|118
1734599410000|2024-12-19 09:10:10|5890.31|5889.61|5889.56|5888.86|5890.31|5889.61|5889.56|5888.86|69
1734599420000|2024-12-19 09:10:20|5889.69|5888.99|5889.44|5888.74|5889.69|5888.99|5889.19|5888.49|73
1734599430000|2024-12-19 09:10:30|5889.56|5888.86|5888.69|5887.99|5889.56|5888.86|5888.69|5887.99|55
1734599440000|2024-12-19 09:10:40|5888.81|5888.11|5888.94|5888.24|5888.94|5888.24|5888.69|5887.99|82
1734599450000|2024-12-19 09:10:50|5889.06|5888.36|5888.44|5887.74|5889.19|5888.49|5888.44|5887.74|59
1734599460000|2024-12-19 09:11:00|5888.69|5887.99|5889.81|5889.11|5890.06|5889.36|5888.69|5887.99|162
1734599470000|2024-12-19 09:11:10|5889.69|5888.99|5889.69|5888.99|5889.81|5889.11|5889.44|5888.74|36
1734599480000|2024-12-19 09:11:20|5889.94|5889.24|5890.69|5889.99|5890.69|5889.99|5889.94|5889.24|133
1734599490000|2024-12-19 09:11:30|5890.94|5890.24|5891.19|5890.49|5891.19|5890.49|5890.94|5890.24|94
1734599500000|2024-12-19 09:11:40|5891.31|5890.61|5890.94|5890.24|5891.31|5890.61|5890.94|5890.24|56
1734599510000|2024-12-19 09:11:50|5891.06|5890.36|5891.56|5890.86|5891.94|5891.24|5891.06|5890.36|79
1734599520000|2024-12-19 09:12:00|5891.44|5890.74|5890.19|5889.49|5891.94|5891.24|5890.19|5889.49|114
1734599530000|2024-12-19 09:12:10|5889.94|5889.24|5889.44|5888.74|5889.94|5889.24|5889.44|5888.74|66
1734599540000|2024-12-19 09:12:20|5889.56|5888.86|5889.19|5888.49|5889.69|5888.99|5889.19|5888.49|99
1734599550000|2024-12-19 09:12:30|5888.94|5888.24|5889.94|5889.24|5889.94|5889.24|5888.94|5888.24|129
1734599560000|2024-12-19 09:12:40|5890.44|5889.74|5890.19|5889.49|5890.44|5889.74|5889.94|5889.24|142
1734599570000|2024-12-19 09:12:50|5890.31|5889.61|5891.19|5890.49|5891.19|5890.49|5890.31|5889.61|150
1734599580000|2024-12-19 09:13:00|5891.06|5890.36|5890.81|5890.11|5891.06|5890.36|5890.69|5889.99|70
1734599590000|2024-12-19 09:13:10|5890.69|5889.99|5891.19|5890.49|5891.44|5890.74|5890.69|5889.99|44
1734599600000|2024-12-19 09:13:20|5891.31|5890.61|5890.94|5890.24|5891.44|5890.74|5890.81|5890.11|16
1734599610000|2024-12-19 09:13:30|5890.81|5890.11|5890.69|5889.99|5890.94|5890.24|5890.69|5889.99|50
1734599620000|2024-12-19 09:13:40|5890.44|5889.74|5890.06|5889.36|5890.56|5889.86|5889.94|5889.24|135
1734599630000|2024-12-19 09:13:50|5890.19|5889.49|5890.06|5889.36|5890.44|5889.74|5889.94|5889.24|171
1734599640000|2024-12-19 09:14:00|5890.19|5889.49|5890.56|5889.86|5890.69|5889.99|5890.06|5889.36|70
1734599650000|2024-12-19 09:14:10|5890.44|5889.74|5890.44|5889.74|5890.44|5889.74|5890.44|5889.74|14
1734599660000|2024-12-19 09:14:20|5890.19|5889.49|5890.19|5889.49|5890.44|5889.74|5889.81|5889.11|210
1734599670000|2024-12-19 09:14:30|5890.31|5889.61|5890.19|5889.49|5890.44|5889.74|5889.94|5889.24|68
1734599680000|2024-12-19 09:14:40|5890.31|5889.61|5889.94|5889.24|5890.31|5889.61|5889.94|5889.24|33
1734599690000|2024-12-19 09:14:50|5889.69|5888.99|5889.94|5889.24|5889.94|5889.24|5889.69|5888.99|26
1734599700000|2024-12-19 09:15:00|5889.81|5889.11|5890.94|5890.24|5890.94|5890.24|5889.81|5889.11|167
1734599710000|2024-12-19 09:15:10|5890.69|5889.99|5890.94|5890.24|5890.94|5890.24|5890.69|5889.99|22
1734599720000|2024-12-19 09:15:20|5890.81|5890.11|5890.56|5889.86|5890.94|5890.24|5890.56|5889.86|28
1734599730000|2024-12-19 09:15:30|5890.44|5889.74|5890.56|5889.86|5890.81|5890.11|5890.44|5889.74|12
1734599740000|2024-12-19 09:15:40|5890.44|5889.74|5890.69|5889.99|5890.81|5890.11|5890.44|5889.74|31
1734599750000|2024-12-19 09:15:50|5890.81|5890.11|5890.94|5890.24|5890.94|5890.24|5890.69|5889.99|20
1734599760000|2024-12-19 09:16:00|5890.56|5889.86|5889.94|5889.24|5890.69|5889.99|5889.94|5889.24|66
1734599770000|2024-12-19 09:16:10|5889.81|5889.11|5890.56|5889.86|5890.56|5889.86|5889.69|5888.99|168
1734599780000|2024-12-19 09:16:20|5890.44|5889.74|5890.69|5889.99|5890.69|5889.99|5890.44|5889.74|52
1734599790000|2024-12-19 09:16:30|5890.81|5890.11|5890.56|5889.86|5890.94|5890.24|5890.44|5889.74|67
1734599800000|2024-12-19 09:16:40|5890.44|5889.74|5890.44|5889.74|5890.69|5889.99|5890.44|5889.74|12
1734599810000|2024-12-19 09:16:50|||||||||22
1734599820000|2024-12-19 09:17:00|5890.69|5889.99|5890.44|5889.74|5890.69|5889.99|5890.19|5889.49|59
1734599830000|2024-12-19 09:17:10|5890.31|5889.61|5890.44|5889.74|5890.56|5889.86|5890.19|5889.49|27
1734599840000|2024-12-19 09:17:20|5890.69|5889.99|5891.44|5890.74|5891.44|5890.74|5890.69|5889.99|190
1734599850000|2024-12-19 09:17:30|5891.31|5890.61|5891.19|5890.49|5891.31|5890.61|5891.19|5890.49|19
1734599860000|2024-12-19 09:17:40|||||||||5
1734599870000|2024-12-19 09:17:50|5891.31|5890.61|5891.44|5890.74|5891.44|5890.74|5891.31|5890.61|23
1734599880000|2024-12-19 09:18:00|5891.19|5890.49|5891.19|5890.49|5891.19|5890.49|5890.94|5890.24|98
1734599890000|2024-12-19 09:18:10|5890.94|5890.24|5890.94|5890.24|5891.19|5890.49|5890.94|5890.24|41
1734599900000|2024-12-19 09:18:20|5891.06|5890.36|5890.81|5890.11|5891.19|5890.49|5890.44|5889.74|326
1734599910000|2024-12-19 09:18:30|5890.69|5889.99|5890.69|5889.99|5890.69|5889.99|5890.19|5889.49|141
1734599920000|2024-12-19 09:18:40|5890.19|5889.49|5890.44|5889.74|5890.56|5889.86|5890.19|5889.49|73
1734599930000|2024-12-19 09:18:50|5890.56|5889.86|5890.69|5889.99|5890.94|5890.24|5890.56|5889.86|28
1734599940000|2024-12-19 09:19:00|5890.56|5889.86|5890.44|5889.74|5890.69|5889.99|5890.19|5889.49|223
1734599950000|2024-12-19 09:19:10|5890.31|5889.61|5888.94|5888.24|5890.31|5889.61|5888.69|5887.99|206
1734599960000|2024-12-19 09:19:20|5888.81|5888.11|5889.19|5888.49|5889.44|5888.74|5888.69|5887.99|119
1734599970000|2024-12-19 09:19:30|5889.31|5888.61|5889.44|5888.74|5889.44|5888.74|5888.94|5888.24|51
1734599980000|2024-12-19 09:19:40|5889.31|5888.61|5889.44|5888.74|5889.44|5888.74|5889.19|5888.49|32
1734599990000|2024-12-19 09:19:50|5889.69|5888.99|5889.19|5888.49|5889.69|5888.99|5889.19|5888.49|96
1734600000000|2024-12-19 09:20:00|5888.94|5888.24|5888.44|5887.74|5888.94|5888.24|5888.44|5887.74|126
1734600010000|2024-12-19 09:20:10|5888.56|5887.86|5888.19|5887.49|5888.56|5887.86|5888.19|5887.49|70
1734600020000|2024-12-19 09:20:20|5888.31|5887.61|5888.19|5887.49|5888.31|5887.61|5888.19|5887.49|27
1734600030000|2024-12-19 09:20:30|5888.06|5887.36|5888.19|5887.49|5888.19|5887.49|5887.94|5887.24|124
1734600040000|2024-12-19 09:20:40|5888.06|5887.36|5886.94|5886.24|5888.06|5887.36|5886.94|5886.24|283
1734600050000|2024-12-19 09:20:50|5887.06|5886.36|5887.19|5886.49|5887.44|5886.74|5886.94|5886.24|91
1734600060000|2024-12-19 09:21:00|5887.06|5886.36|5888.19|5887.49|5888.19|5887.49|5886.94|5886.24|201
1734600070000|2024-12-19 09:21:10|5887.81|5887.11|5887.69|5886.99|5888.19|5887.49|5887.69|5886.99|248
1734600080000|2024-12-19 09:21:20|5887.81|5887.11|5887.94|5887.24|5887.94|5887.24|5887.69|5886.99|28
1734600090000|2024-12-19 09:21:30|5887.81|5887.11|5889.44|5888.74|5889.44|5888.74|5887.69|5886.99|173
1734600100000|2024-12-19 09:21:40|5889.69|5888.99|5890.19|5889.49|5890.31|5889.61|5889.69|5888.99|171
1734600110000|2024-12-19 09:21:50|5890.44|5889.74|5889.69|5888.99|5890.69|5889.99|5889.56|5888.86|255
1734600120000|2024-12-19 09:22:00|5889.56|5888.86|5890.19|5889.49|5890.19|5889.49|5889.44|5888.74|67
1734600130000|2024-12-19 09:22:10|5890.06|5889.36|5890.44|5889.74|5890.44|5889.74|5889.69|5888.99|55
1734600140000|2024-12-19 09:22:20|5890.31|5889.61|5889.94|5889.24|5890.44|5889.74|5889.94|5889.24|86
1734600150000|2024-12-19 09:22:30|5889.44|5888.74|5888.19|5887.49|5889.44|5888.74|5888.19|5887.49|137
1734600160000|2024-12-19 09:22:40|5888.44|5887.74|5888.56|5887.86|5888.94|5888.24|5888.44|5887.74|70
1734600170000|2024-12-19 09:22:50|5888.69|5887.99|5888.19|5887.49|5888.69|5887.99|5887.94|5887.24|16
1734600180000|2024-12-19 09:23:00|5888.44|5887.74|5888.44|5887.74|5888.69|5887.99|5888.19|5887.49|80
1734600190000|2024-12-19 09:23:10|5888.31|5887.61|5887.94|5887.24|5888.31|5887.61|5887.94|5887.24|13
1734600200000|2024-12-19 09:23:20|5888.06|5887.36|5887.94|5887.24|5888.06|5887.36|5887.94|5887.24|17
1734600210000|2024-12-19 09:23:30|5887.69|5886.99|5887.19|5886.49|5887.94|5887.24|5886.44|5885.74|176
1734600220000|2024-12-19 09:23:40|5887.44|5886.74|5886.44|5885.74|5887.44|5886.74|5886.44|5885.74|189
1734600230000|2024-12-19 09:23:50|5886.56|5885.86|5886.44|5885.74|5886.56|5885.86|5886.19|5885.49|64
1734600240000|2024-12-19 09:24:00|5886.69|5885.99|5885.19|5884.49|5886.69|5885.99|5885.19|5884.49|171
1734600250000|2024-12-19 09:24:10|5885.44|5884.74|5885.69|5884.99|5885.69|5884.99|5885.19|5884.49|78
1734600260000|2024-12-19 09:24:20|5885.31|5884.61|5885.44|5884.74|5885.69|5884.99|5885.31|5884.61|120
1734600270000|2024-12-19 09:24:30|5885.56|5884.86|5885.69|5884.99|5885.69|5884.99|5885.19|5884.49|160
1734600280000|2024-12-19 09:24:40|5885.94|5885.24|5885.81|5885.11|5886.19|5885.49|5885.56|5884.86|73
1734600290000|2024-12-19 09:24:50|5885.69|5884.99|5886.44|5885.74|5886.44|5885.74|5885.69|5884.99|37
1734600300000|2024-12-19 09:25:00|5886.31|5885.61|5886.69|5885.99|5886.94|5886.24|5885.94|5885.24|55
1734600310000|2024-12-19 09:25:10|5886.44|5885.74|5886.69|5885.99|5886.69|5885.99|5886.44|5885.74|106
1734600320000|2024-12-19 09:25:20|5886.56|5885.86|5886.56|5885.86|5886.69|5885.99|5886.44|5885.74|37
1734600330000|2024-12-19 09:25:30|5886.69|5885.99|5886.19|5885.49|5886.69|5885.99|5885.94|5885.24|39
1734600340000|2024-12-19 09:25:40|5886.31|5885.61|5886.44|5885.74|5886.56|5885.86|5886.31|5885.61|15
1734600350000|2024-12-19 09:25:50|5886.31|5885.61|5886.44|5885.74|5886.56|5885.86|5886.06|5885.36|36
1734600360000|2024-12-19 09:26:00|5886.69|5885.99|5886.81|5886.11|5886.94|5886.24|5886.69|5885.99|16
1734600370000|2024-12-19 09:26:10|5886.69|5885.99|5886.94|5886.24|5887.19|5886.49|5886.69|5885.99|36
1734600380000|2024-12-19 09:26:20|5886.69|5885.99|5887.31|5886.61|5887.31|5886.61|5886.69|5885.99|40
1734600390000|2024-12-19 09:26:30|5887.44|5886.74|5886.81|5886.11|5887.69|5886.99|5886.81|5886.11|50
1734600400000|2024-12-19 09:26:40|5886.94|5886.24|5886.44|5885.74|5886.94|5886.24|5886.19|5885.49|66
1734600410000|2024-12-19 09:26:50|5885.94|5885.24|5885.94|5885.24|5886.19|5885.49|5885.94|5885.24|104
1734600420000|2024-12-19 09:27:00|5885.69|5884.99|5886.19|5885.49|5886.44|5885.74|5885.44|5884.74|158
1734600430000|2024-12-19 09:27:10|5886.31|5885.61|5886.56|5885.86|5886.69|5885.99|5886.19|5885.49|23
1734600440000|2024-12-19 09:27:20|5886.44|5885.74|5886.94|5886.24|5887.19|5886.49|5886.44|5885.74|42
1734600450000|2024-12-19 09:27:30|5886.81|5886.11|5886.69|5885.99|5886.94|5886.24|5886.56|5885.86|34
1734600460000|2024-12-19 09:27:40|5886.81|5886.11|5886.94|5886.24|5887.56|5886.86|5886.69|5885.99|135
1734600470000|2024-12-19 09:27:50|5886.69|5885.99|5886.94|5886.24|5887.19|5886.49|5886.31|5885.61|104
1734600480000|2024-12-19 09:28:00|5887.19|5886.49|5887.19|5886.49|5887.31|5886.61|5886.94|5886.24|35
1734600490000|2024-12-19 09:28:10|5887.06|5886.36|5886.69|5885.99|5887.06|5886.36|5886.69|5885.99|20
1734600500000|2024-12-19 09:28:20|5887.06|5886.36|5887.31|5886.61|5887.56|5886.86|5886.94|5886.24|102
1734600510000|2024-12-19 09:28:30|5887.44|5886.74|5886.56|5885.86|5887.44|5886.74|5886.56|5885.86|111
1734600520000|2024-12-19 09:28:40|5886.44|5885.74|5885.69|5884.99|5886.69|5885.99|5885.69|5884.99|202
1734600530000|2024-12-19 09:28:50|5885.81|5885.11|5886.19|5885.49|5886.19|5885.49|5885.69|5884.99|101
1734600540000|2024-12-19 09:29:00|5885.94|5885.24|5885.69|5884.99|5886.19|5885.49|5885.69|5884.99|107
1734600550000|2024-12-19 09:29:10|||||||||31
1734600560000|2024-12-19 09:29:20|5885.44|5884.74|5885.44|5884.74|5885.56|5884.86|5885.19|5884.49|95
1734600570000|2024-12-19 09:29:30|5885.56|5884.86|5885.44|5884.74|5885.56|5884.86|5885.44|5884.74|34
1734600580000|2024-12-19 09:29:40|5885.56|5884.86|5885.44|5884.74|5885.69|5884.99|5885.44|5884.74|48
1734600590000|2024-12-19 09:29:50|5885.56|5884.86|5885.44|5884.74|5885.56|5884.86|5885.31|5884.61|93
1734600600000|2024-12-19 09:30:00|5885.56|5884.86|5886.94|5886.24|5886.94|5886.24|5885.44|5884.74|83
1734600610000|2024-12-19 09:30:10|5886.81|5886.11|5887.19|5886.49|5887.44|5886.74|5886.69|5885.99|38
1734600620000|2024-12-19 09:30:20|5887.31|5886.61|5887.81|5887.11|5887.81|5887.11|5886.94|5886.24|90
1734600630000|2024-12-19 09:30:30|5887.94|5887.24|5888.44|5887.74|5888.44|5887.74|5887.94|5887.24|93
1734600640000|2024-12-19 09:30:40|5888.31|5887.61|5887.94|5887.24|5888.44|5887.74|5887.94|5887.24|123
1734600650000|2024-12-19 09:30:50|5888.06|5887.36|5888.69|5887.99|5888.81|5888.11|5887.94|5887.24|93
1734600660000|2024-12-19 09:31:00|5888.81|5888.11|5889.19|5888.49|5889.44|5888.74|5888.69|5887.99|51
1734600670000|2024-12-19 09:31:10|5889.31|5888.61|5889.44|5888.74|5889.44|5888.74|5889.19|5888.49|22
1734600680000|2024-12-19 09:31:20|5889.56|5888.86|5889.94|5889.24|5890.06|5889.36|5889.44|5888.74|54
1734600690000|2024-12-19 09:31:30|5890.06|5889.36|5890.56|5889.86|5890.81|5890.11|5890.06|5889.36|78
1734600700000|2024-12-19 09:31:40|5890.44|5889.74|5890.69|5889.99|5890.94|5890.24|5890.44|5889.74|58
1734600710000|2024-12-19 09:31:50|5890.94|5890.24|5890.56|5889.86|5890.94|5890.24|5890.56|5889.86|40
1734600720000|2024-12-19 09:32:00|5890.44|5889.74|5888.69|5887.99|5890.44|5889.74|5888.69|5887.99|121
1734600730000|2024-12-19 09:32:10|5888.94|5888.24|5889.56|5888.86|5889.56|5888.86|5888.94|5888.24|45
1734600740000|2024-12-19 09:32:20|5889.44|5888.74|5889.81|5889.11|5889.81|5889.11|5889.44|5888.74|41
1734600750000|2024-12-19 09:32:30|5889.69|5888.99|5889.94|5889.24|5889.94|5889.24|5889.69|5888.99|19
1734600760000|2024-12-19 09:32:40|5890.06|5889.36|5889.81|5889.11|5890.06|5889.36|5889.69|5888.99|53
1734600770000|2024-12-19 09:32:50|5889.94|5889.24|5890.19|5889.49|5890.19|5889.49|5889.94|5889.24|17
1734600780000|2024-12-19 09:33:00|5890.06|5889.36|5889.94|5889.24|5890.06|5889.36|5889.69|5888.99|89
1734600790000|2024-12-19 09:33:10|5889.56|5888.86|5889.69|5888.99|5889.94|5889.24|5889.44|5888.74|68
1734600800000|2024-12-19 09:33:20|5889.44|5888.74|5889.19|5888.49|5889.44|5888.74|5889.19|5888.49|27
1734600810000|2024-12-19 09:33:30|5889.06|5888.36|5888.69|5887.99|5889.06|5888.36|5888.69|5887.99|33
1734600820000|2024-12-19 09:33:40|5888.44|5887.74|5888.69|5887.99|5888.69|5887.99|5888.19|5887.49|97
1734600830000|2024-12-19 09:33:50|5888.44|5887.74|5888.44|5887.74|5888.94|5888.24|5888.44|5887.74|113
1734600840000|2024-12-19 09:34:00|5888.06|5887.36|5888.69|5887.99|5888.69|5887.99|5887.94|5887.24|98
1734600850000|2024-12-19 09:34:10|5888.94|5888.24|5889.44|5888.74|5889.69|5888.99|5888.94|5888.24|72
1734600860000|2024-12-19 09:34:20|5889.56|5888.86|5889.56|5888.86|5889.94|5889.24|5889.44|5888.74|39
1734600870000|2024-12-19 09:34:30|5889.44|5888.74|5889.44|5888.74|5889.56|5888.86|5889.44|5888.74|12
1734600880000|2024-12-19 09:34:40|5889.56|5888.86|5889.44|5888.74|5889.81|5889.11|5889.44|5888.74|55
1734600890000|2024-12-19 09:34:50|5889.56|5888.86|5889.94|5889.24|5889.94|5889.24|5889.44|5888.74|53
1734600900000|2024-12-19 09:35:00|5889.81|5889.11|5892.31|5891.61|5892.44|5891.74|5889.69|5888.99|306
1734600910000|2024-12-19 09:35:10|5892.56|5891.86|5892.44|5891.74|5892.94|5892.24|5892.19|5891.49|229
1734600920000|2024-12-19 09:35:20|5892.31|5891.61|5892.69|5891.99|5892.69|5891.99|5891.94|5891.24|87
1734600930000|2024-12-19 09:35:30|5892.44|5891.74|5892.81|5892.11|5892.81|5892.11|5892.44|5891.74|37
1734600940000|2024-12-19 09:35:40|5892.94|5892.24|5892.81|5892.11|5892.94|5892.24|5892.56|5891.86|92
1734600950000|2024-12-19 09:35:50|5892.69|5891.99|5892.69|5891.99|5892.69|5891.99|5892.44|5891.74|33
1734600960000|2024-12-19 09:36:00|5892.94|5892.24|5892.56|5891.86|5892.94|5892.24|5892.44|5891.74|75
1734600970000|2024-12-19 09:36:10|5892.69|5891.99|5892.94|5892.24|5892.94|5892.24|5892.56|5891.86|50
1734600980000|2024-12-19 09:36:20|5893.06|5892.36|5893.06|5892.36|5893.19|5892.49|5892.69|5891.99|269
1734600990000|2024-12-19 09:36:30|5892.94|5892.24|5892.94|5892.24|5892.94|5892.24|5892.69|5891.99|56
1734601000000|2024-12-19 09:36:40|5892.81|5892.11|5892.94|5892.24|5892.94|5892.24|5892.44|5891.74|87
1734601010000|2024-12-19 09:36:50|5893.06|5892.36|5893.19|5892.49|5893.19|5892.49|5892.94|5892.24|69
1734601020000|2024-12-19 09:37:00|5893.06|5892.36|5893.69|5892.99|5893.69|5892.99|5892.94|5892.24|261
1734601030000|2024-12-19 09:37:10|5893.44|5892.74|5893.81|5893.11|5893.81|5893.11|5893.44|5892.74|153
1734601040000|2024-12-19 09:37:20|5893.94|5893.24|5893.81|5893.11|5893.94|5893.24|5893.69|5892.99|141
1734601050000|2024-12-19 09:37:30|5893.69|5892.99|5893.56|5892.86|5894.19|5893.49|5893.56|5892.86|326
1734601060000|2024-12-19 09:37:40|5893.69|5892.99|5892.69|5891.99|5893.69|5892.99|5892.69|5891.99|249
1734601070000|2024-12-19 09:37:50|5892.44|5891.74|5892.31|5891.61|5892.44|5891.74|5892.19|5891.49|222
1734601080000|2024-12-19 09:38:00|5892.19|5891.49|5891.94|5891.24|5892.19|5891.49|5891.56|5890.86|159
1734601090000|2024-12-19 09:38:10|5892.06|5891.36|5892.06|5891.36|5892.44|5891.74|5891.94|5891.24|36
1734601100000|2024-12-19 09:38:20|5892.19|5891.49|5892.94|5892.24|5893.06|5892.36|5892.19|5891.49|252
1734601110000|2024-12-19 09:38:30|5893.06|5892.36|5893.19|5892.49|5893.19|5892.49|5892.69|5891.99|159
1734601120000|2024-12-19 09:38:40|5892.94|5892.24|5892.94|5892.24|5893.19|5892.49|5892.94|5892.24|91
1734601130000|2024-12-19 09:38:50|5893.06|5892.36|5892.69|5891.99|5893.19|5892.49|5892.69|5891.99|75
1734601140000|2024-12-19 09:39:00|5892.81|5892.11|5892.94|5892.24|5892.94|5892.24|5892.69|5891.99|9
1734601150000|2024-12-19 09:39:10|5893.06|5892.36|5893.69|5892.99|5893.69|5892.99|5893.06|5892.36|93
1734601160000|2024-12-19 09:39:20|5893.56|5892.86|5893.44|5892.74|5893.69|5892.99|5893.44|5892.74|33
1734601170000|2024-12-19 09:39:30|5893.56|5892.86|5893.69|5892.99|5893.69|5892.99|5893.56|5892.86|28
1734601180000|2024-12-19 09:39:40|5893.81|5893.11|5893.69|5892.99|5893.94|5893.24|5893.69|5892.99|52
1734601190000|2024-12-19 09:39:50|5893.81|5893.11|5893.69|5892.99|5893.94|5893.24|5893.69|5892.99|29
1734601200000|2024-12-19 09:40:00|5893.44|5892.74|5893.94|5893.24|5893.94|5893.24|5893.44|5892.74|77
1734601210000|2024-12-19 09:40:10|5893.69|5892.99|5893.06|5892.36|5893.81|5893.11|5893.06|5892.36|139
1734601220000|2024-12-19 09:40:20|5893.19|5892.49|5893.19|5892.49|5893.19|5892.49|5892.94|5892.24|40
1734601230000|2024-12-19 09:40:30|5893.06|5892.36|5892.94|5892.24|5893.06|5892.36|5892.69|5891.99|167
1734601240000|2024-12-19 09:40:40|5893.06|5892.36|5893.44|5892.74|5893.44|5892.74|5892.94|5892.24|110
1734601250000|2024-12-19 09:40:50|5893.31|5892.61|5893.44|5892.74|5893.44|5892.74|5893.31|5892.61|38
1734601260000|2024-12-19 09:41:00|5893.19|5892.49|5893.44|5892.74|5893.44|5892.74|5893.19|5892.49|42
1734601270000|2024-12-19 09:41:10|5893.19|5892.49|5893.31|5892.61|5893.44|5892.74|5893.19|5892.49|43
1734601280000|2024-12-19 09:41:20|5893.44|5892.74|5893.19|5892.49|5893.44|5892.74|5892.94|5892.24|73
1734601290000|2024-12-19 09:41:30|5893.06|5892.36|5893.19|5892.49|5893.19|5892.49|5893.06|5892.36|19
1734601300000|2024-12-19 09:41:40|5893.31|5892.61|5893.94|5893.24|5893.94|5893.24|5893.31|5892.61|34
1734601310000|2024-12-19 09:41:50|5893.81|5893.11|5893.94|5893.24|5893.94|5893.24|5893.69|5892.99|25
1734601320000|2024-12-19 09:42:00|5893.69|5892.99|5893.94|5893.24|5894.19|5893.49|5893.69|5892.99|53
1734601330000|2024-12-19 09:42:10|5893.69|5892.99|5893.44|5892.74|5893.69|5892.99|5893.44|5892.74|50
1734601340000|2024-12-19 09:42:20|5893.19|5892.49|5893.44|5892.74|5893.44|5892.74|5892.94|5892.24|81
1734601350000|2024-12-19 09:42:30|5893.19|5892.49|5892.94|5892.24|5893.19|5892.49|5892.94|5892.24|34
1734601360000|2024-12-19 09:42:40|5893.06|5892.36|5893.06|5892.36|5893.31|5892.61|5892.94|5892.24|135
1734601370000|2024-12-19 09:42:50|5892.94|5892.24|5893.19|5892.49|5893.19|5892.49|5892.81|5892.11|86
1734601380000|2024-12-19 09:43:00|5892.94|5892.24|5893.06|5892.36|5893.19|5892.49|5892.94|5892.24|40
1734601390000|2024-12-19 09:43:10|5893.19|5892.49|5892.94|5892.24|5893.19|5892.49|5892.94|5892.24|43
1734601400000|2024-12-19 09:43:20|5893.06|5892.36|5893.19|5892.49|5893.19|5892.49|5892.44|5891.74|95
1734601410000|2024-12-19 09:43:30|5893.31|5892.61|5893.19|5892.49|5893.44|5892.74|5893.19|5892.49|7
1734601420000|2024-12-19 09:43:40|5893.31|5892.61|5893.44|5892.74|5893.44|5892.74|5893.19|5892.49|26
1734601430000|2024-12-19 09:43:50|5893.31|5892.61|5893.19|5892.49|5893.31|5892.61|5893.19|5892.49|63
1734601440000|2024-12-19 09:44:00|5893.06|5892.36|5892.94|5892.24|5893.06|5892.36|5892.94|5892.24|37
1734601450000|2024-12-19 09:44:10|5893.19|5892.49|5893.94|5893.24|5893.94|5893.24|5893.19|5892.49|83
1734601460000|2024-12-19 09:44:20|5893.81|5893.11|5893.94|5893.24|5894.06|5893.36|5893.69|5892.99|48
1734601470000|2024-12-19 09:44:30|5894.06|5893.36|5893.94|5893.24|5894.06|5893.36|5893.94|5893.24|29
1734601480000|2024-12-19 09:44:40|5894.06|5893.36|5893.94|5893.24|5894.19|5893.49|5893.94|5893.24|24
1734601490000|2024-12-19 09:44:50|5893.69|5892.99|5893.44|5892.74|5893.69|5892.99|5893.44|5892.74|72
1734601500000|2024-12-19 09:45:00|5893.19|5892.49|5893.19|5892.49|5893.31|5892.61|5892.94|5892.24|67
1734601510000|2024-12-19 09:45:10|5893.31|5892.61|5893.44|5892.74|5893.44|5892.74|5893.19|5892.49|39
1734601520000|2024-12-19 09:45:20|5893.56|5892.86|5893.19|5892.49|5893.69|5892.99|5893.19|5892.49|45
1734601530000|2024-12-19 09:45:30|5893.31|5892.61|5893.44|5892.74|5893.69|5892.99|5893.31|5892.61|38
1734601540000|2024-12-19 09:45:40|5893.31|5892.61|5893.56|5892.86|5893.69|5892.99|5893.31|5892.61|55
1734601550000|2024-12-19 09:45:50|5893.44|5892.74|5893.44|5892.74|5893.69|5892.99|5893.31|5892.61|44
1734601560000|2024-12-19 09:46:00|5893.56|5892.86|5893.56|5892.86|5893.56|5892.86|5893.19|5892.49|59
1734601570000|2024-12-19 09:46:10|5893.44|5892.74|5893.69|5892.99|5893.69|5892.99|5893.19|5892.49|54
1734601580000|2024-12-19 09:46:20|5893.44|5892.74|5893.69|5892.99|5893.69|5892.99|5893.44|5892.74|59
1734601590000|2024-12-19 09:46:30|5893.56|5892.86|5893.69|5892.99|5893.69|5892.99|5893.44|5892.74|61
1734601600000|2024-12-19 09:46:40|5893.44|5892.74|5893.69|5892.99|5893.69|5892.99|5893.44|5892.74|34
1734601610000|2024-12-19 09:46:50|5893.81|5893.11|5894.19|5893.49|5894.44|5893.74|5893.81|5893.11|152
1734601620000|2024-12-19 09:47:00|5894.06|5893.36|5893.94|5893.24|5894.06|5893.36|5893.69|5892.99|47
1734601630000|2024-12-19 09:47:10|5893.81|5893.11|5893.81|5893.11|5893.94|5893.24|5893.69|5892.99|74
1734601640000|2024-12-19 09:47:20|5893.94|5893.24|5893.69|5892.99|5893.94|5893.24|5893.69|5892.99|4
1734601650000|2024-12-19 09:47:30|5893.81|5893.11|5894.19|5893.49|5894.19|5893.49|5893.81|5893.11|38
1734601660000|2024-12-19 09:47:40|5893.94|5893.24|5893.69|5892.99|5894.06|5893.36|5893.69|5892.99|63
1734601670000|2024-12-19 09:47:50|5893.44|5892.74|5893.94|5893.24|5893.94|5893.24|5893.44|5892.74|44
1734601680000|2024-12-19 09:48:00|5893.81|5893.11|5894.19|5893.49|5894.19|5893.49|5893.81|5893.11|61
1734601690000|2024-12-19 09:48:10|5893.94|5893.24|5894.06|5893.36|5894.06|5893.36|5893.94|5893.24|26
1734601700000|2024-12-19 09:48:20|5893.94|5893.24|5893.94|5893.24|5893.94|5893.24|5893.94|5893.24|12
1734601710000|2024-12-19 09:48:30|5893.69|5892.99|5893.69|5892.99|5893.81|5893.11|5893.44|5892.74|85
1734601720000|2024-12-19 09:48:40|5893.44|5892.74|5893.44|5892.74|5893.44|5892.74|5893.44|5892.74|24
1734601730000|2024-12-19 09:48:50|5893.19|5892.49|5893.19|5892.49|5893.31|5892.61|5893.19|5892.49|76
1734601740000|2024-12-19 09:49:00|5893.31|5892.61|5893.19|5892.49|5893.44|5892.74|5893.19|5892.49|35
1734601750000|2024-12-19 09:49:10|5893.31|5892.61|5893.44|5892.74|5893.44|5892.74|5893.31|5892.61|32
1734601760000|2024-12-19 09:49:20|||||||||54
1734601770000|2024-12-19 09:49:30|5893.31|5892.61|5892.94|5892.24|5893.31|5892.61|5892.94|5892.24|85
1734601780000|2024-12-19 09:49:40|5892.81|5892.11|5893.19|5892.49|5893.31|5892.61|5892.69|5891.99|40
1734601790000|2024-12-19 09:49:50|5893.31|5892.61|5893.44|5892.74|5893.44|5892.74|5893.31|5892.61|67
1734601800000|2024-12-19 09:50:00|5892.94|5892.24|5893.19|5892.49|5893.19|5892.49|5892.94|5892.24|76
1734601810000|2024-12-19 09:50:10|5893.06|5892.36|5893.19|5892.49|5893.19|5892.49|5893.06|5892.36|57
1734601820000|2024-12-19 09:50:20|5893.31|5892.61|5892.94|5892.24|5893.31|5892.61|5892.94|5892.24|162
1734601830000|2024-12-19 09:50:30|5893.06|5892.36|5893.69|5892.99|5893.69|5892.99|5892.94|5892.24|195
1734601840000|2024-12-19 09:50:40|5893.81|5893.11|5893.69|5892.99|5893.94|5893.24|5893.69|5892.99|45
1734601850000|2024-12-19 09:50:50|5893.94|5893.24|5893.94|5893.24|5893.94|5893.24|5893.94|5893.24|15
1734601860000|2024-12-19 09:51:00|5893.56|5892.86|5893.69|5892.99|5893.81|5893.11|5893.56|5892.86|156
1734601870000|2024-12-19 09:51:10|5893.81|5893.11|5893.81|5893.11|5893.94|5893.24|5893.69|5892.99|38
1734601880000|2024-12-19 09:51:20|5893.94|5893.24|5893.94|5893.24|5893.94|5893.24|5893.94|5893.24|14
1734601890000|2024-12-19 09:51:30|5893.81|5893.11|5893.44|5892.74|5893.94|5893.24|5893.44|5892.74|203
1734601900000|2024-12-19 09:51:40|5893.56|5892.86|5893.44|5892.74|5893.69|5892.99|5893.19|5892.49|77
1734601910000|2024-12-19 09:51:50|5893.19|5892.49|5893.44|5892.74|5893.69|5892.99|5893.19|5892.49|109
1734601930000|2024-12-19 09:52:10|5893.19|5892.49|5893.19|5892.49|5893.44|5892.74|5893.19|5892.49|80
1734601940000|2024-12-19 09:52:20|5893.06|5892.36|5892.94|5892.24|5893.06|5892.36|5892.94|5892.24|25
1734601960000|2024-12-19 09:52:40|5893.06|5892.36|5893.69|5892.99|5893.94|5893.24|5893.06|5892.36|104
1734601970000|2024-12-19 09:52:50|5893.44|5892.74|5893.06|5892.36|5893.44|5892.74|5892.94|5892.24|61
1734601980000|2024-12-19 09:53:00|5892.94|5892.24|5893.44|5892.74|5893.44|5892.74|5892.94|5892.24|39
1734601990000|2024-12-19 09:53:10|5893.19|5892.49|5892.44|5891.74|5893.19|5892.49|5892.44|5891.74|101
1734602000000|2024-12-19 09:53:20|5892.31|5891.61|5892.69|5891.99|5892.69|5891.99|5892.31|5891.61|66
1734602010000|2024-12-19 09:53:30|5892.81|5892.11|5892.69|5891.99|5892.94|5892.24|5892.69|5891.99|55
1734602020000|2024-12-19 09:53:40|5892.81|5892.11|5892.94|5892.24|5892.94|5892.24|5892.69|5891.99|22
1734602030000|2024-12-19 09:53:50|5893.19|5892.49|5893.19|5892.49|5893.44|5892.74|5893.19|5892.49|28
1734602040000|2024-12-19 09:54:00|5893.44|5892.74|5893.31|5892.61|5893.94|5893.24|5893.31|5892.61|130
1734602050000|2024-12-19 09:54:10|5893.44|5892.74|5893.19|5892.49|5893.44|5892.74|5893.19|5892.49|73
1734602060000|2024-12-19 09:54:20|5893.31|5892.61|5893.94|5893.24|5893.94|5893.24|5893.31|5892.61|71
1734602070000|2024-12-19 09:54:30|5894.06|5893.36|5893.44|5892.74|5894.19|5893.49|5893.44|5892.74|144
1734602080000|2024-12-19 09:54:40|5893.56|5892.86|5894.19|5893.49|5894.19|5893.49|5893.56|5892.86|108
1734602090000|2024-12-19 09:54:50|5894.06|5893.36|5894.19|5893.49|5894.19|5893.49|5893.94|5893.24|26
1734602100000|2024-12-19 09:55:00|||||||||32
1734602110000|2024-12-19 09:55:10|5893.81|5893.11|5893.81|5893.11|5893.94|5893.24|5893.69|5892.99|99
1734602120000|2024-12-19 09:55:20|5893.69|5892.99|5893.69|5892.99|5893.69|5892.99|5893.69|5892.99|2
1734602130000|2024-12-19 09:55:30|5893.56|5892.86|5893.69|5892.99|5893.69|5892.99|5893.56|5892.86|41
1734602140000|2024-12-19 09:55:40|5893.81|5893.11|5894.19|5893.49|5894.19|5893.49|5893.69|5892.99|47
1734602150000|2024-12-19 09:55:50|5894.06|5893.36|5893.94|5893.24|5894.06|5893.36|5893.94|5893.24|36
1734602160000|2024-12-19 09:56:00|5893.69|5892.99|5893.94|5893.24|5894.06|5893.36|5893.44|5892.74|209
1734602170000|2024-12-19 09:56:10|5893.69|5892.99|5893.44|5892.74|5893.94|5893.24|5893.19|5892.49|133
1734602180000|2024-12-19 09:56:20|5893.56|5892.86|5893.19|5892.49|5893.69|5892.99|5893.19|5892.49|49
1734602190000|2024-12-19 09:56:30|5892.94|5892.24|5892.69|5891.99|5892.94|5892.24|5892.44|5891.74|111
1734602200000|2024-12-19 09:56:40|5892.44|5891.74|5892.69|5891.99|5892.69|5891.99|5892.44|5891.74|72
1734602210000|2024-12-19 09:56:50|5892.81|5892.11|5892.69|5891.99|5892.94|5892.24|5892.69|5891.99|20
1734602220000|2024-12-19 09:57:00|5892.44|5891.74|5891.94|5891.24|5892.44|5891.74|5891.94|5891.24|98
1734602230000|2024-12-19 09:57:10|||||||||27
1734602240000|2024-12-19 09:57:20|5892.06|5891.36|5891.94|5891.24|5892.44|5891.74|5891.94|5891.24|85
1734602250000|2024-12-19 09:57:30|5891.69|5890.99|5891.94|5891.24|5891.94|5891.24|5891.19|5890.49|160
1734602260000|2024-12-19 09:57:40|5892.06|5891.36|5891.94|5891.24|5892.19|5891.49|5891.94|5891.24|20
1734602270000|2024-12-19 09:57:50|5892.06|5891.36|5891.69|5890.99|5892.06|5891.36|5891.69|5890.99|38
1734602280000|2024-12-19 09:58:00|5891.81|5891.11|5891.69|5890.99|5891.94|5891.24|5891.69|5890.99|21
1734602290000|2024-12-19 09:58:10|5891.81|5891.11|5891.81|5891.11|5891.81|5891.11|5891.81|5891.11|21
1734602300000|2024-12-19 09:58:20|5891.69|5890.99|5890.94|5890.24|5891.69|5890.99|5890.94|5890.24|80
1734602310000|2024-12-19 09:58:30|5890.69|5889.99|5890.69|5889.99|5890.94|5890.24|5890.69|5889.99|74
1734602320000|2024-12-19 09:58:40|5890.81|5890.11|5891.44|5890.74|5891.56|5890.86|5890.81|5890.11|33
1734602330000|2024-12-19 09:58:50|5891.56|5890.86|5891.94|5891.24|5892.06|5891.36|5891.44|5890.74|149
1734602340000|2024-12-19 09:59:00|5891.81|5891.11|5892.19|5891.49|5892.19|5891.49|5891.69|5890.99|86
1734602350000|2024-12-19 09:59:10|5891.94|5891.24|5892.31|5891.61|5892.31|5891.61|5891.94|5891.24|40
1734602360000|2024-12-19 09:59:20|5892.19|5891.49|5891.94|5891.24|5892.19|5891.49|5891.94|5891.24|26
1734602370000|2024-12-19 09:59:30|5892.06|5891.36|5892.69|5891.99|5892.94|5892.24|5892.06|5891.36|88
1734602380000|2024-12-19 09:59:40|5892.81|5892.11|5893.19|5892.49|5893.19|5892.49|5892.81|5892.11|35
1734602390000|2024-12-19 09:59:50|5893.44|5892.74|5893.19|5892.49|5893.44|5892.74|5892.94|5892.24|65
1734602400000|2024-12-19 10:00:00|5892.94|5892.24|5893.19|5892.49|5893.44|5892.74|5892.94|5892.24|100
1734602410000|2024-12-19 10:00:10|5893.06|5892.36|5893.19|5892.49|5893.44|5892.74|5893.06|5892.36|43
1734602420000|2024-12-19 10:00:20|5892.94|5892.24|5892.94|5892.24|5893.19|5892.49|5892.81|5892.11|20
1734602430000|2024-12-19 10:00:30|5893.19|5892.49|5893.44|5892.74|5893.44|5892.74|5893.19|5892.49|42
1734602440000|2024-12-19 10:00:40|5893.69|5892.99|5893.44|5892.74|5893.69|5892.99|5893.44|5892.74|26
1734602450000|2024-12-19 10:00:50|5893.69|5892.99|5893.19|5892.49|5893.69|5892.99|5893.19|5892.49|46
1734602460000|2024-12-19 10:01:00|5893.31|5892.61|5893.94|5893.24|5893.94|5893.24|5893.31|5892.61|80
1734602470000|2024-12-19 10:01:10|5894.19|5893.49|5893.69|5892.99|5894.19|5893.49|5893.69|5892.99|194
1734602480000|2024-12-19 10:01:20|5893.94|5893.24|5893.94|5893.24|5893.94|5893.24|5893.94|5893.24|45
1734602490000|2024-12-19 10:01:30|5893.81|5893.11|5893.81|5893.11|5893.94|5893.24|5893.81|5893.11|30
1734602500000|2024-12-19 10:01:40|5893.94|5893.24|5894.19|5893.49|5894.19|5893.49|5893.94|5893.24|56
1734602510000|2024-12-19 10:01:50|5894.06|5893.36|5893.94|5893.24|5894.19|5893.49|5893.94|5893.24|79
1734602520000|2024-12-19 10:02:00|5893.69|5892.99|5893.44|5892.74|5893.81|5893.11|5893.44|5892.74|19
1734602530000|2024-12-19 10:02:10|5893.56|5892.86|5893.69|5892.99|5893.69|5892.99|5893.44|5892.74|67
1734602540000|2024-12-19 10:02:20|5893.44|5892.74|5893.56|5892.86|5893.69|5892.99|5893.44|5892.74|61
1734602550000|2024-12-19 10:02:30|5893.44|5892.74|5893.19|5892.49|5893.44|5892.74|5893.19|5892.49|10
1734602560000|2024-12-19 10:02:40|5892.94|5892.24|5893.19|5892.49|5893.19|5892.49|5892.69|5891.99|64
1734602570000|2024-12-19 10:02:50|5893.31|5892.61|5893.69|5892.99|5893.81|5893.11|5893.31|5892.61|44
1734602580000|2024-12-19 10:03:00|5893.44|5892.74|5893.44|5892.74|5893.69|5892.99|5893.44|5892.74|60
1734602590000|2024-12-19 10:03:10|||||||||6
1734602600000|2024-12-19 10:03:20|5893.31|5892.61|5893.19|5892.49|5893.44|5892.74|5893.19|5892.49|58
1734602610000|2024-12-19 10:03:30|5893.31|5892.61|5892.94|5892.24|5893.31|5892.61|5892.94|5892.24|5
1734602620000|2024-12-19 10:03:40|||||||||7
1734602630000|2024-12-19 10:03:50|5893.06|5892.36|5893.19|5892.49|5893.44|5892.74|5893.06|5892.36|89
1734602640000|2024-12-19 10:04:00|5892.94|5892.24|5893.44|5892.74|5893.69|5892.99|5892.94|5892.24|83
1734602650000|2024-12-19 10:04:10|5893.56|5892.86|5893.44|5892.74|5893.56|5892.86|5893.44|5892.74|5
1734602660000|2024-12-19 10:04:20|5893.19|5892.49|5893.19|5892.49|5893.31|5892.61|5893.19|5892.49|35
1734602670000|2024-12-19 10:04:30|5893.31|5892.61|5893.69|5892.99|5893.69|5892.99|5893.31|5892.61|38
1734602680000|2024-12-19 10:04:40|5893.56|5892.86|5893.69|5892.99|5893.69|5892.99|5893.56|5892.86|21
1734602700000|2024-12-19 10:05:00|5893.44|5892.74|5893.19|5892.49|5893.44|5892.74|5893.19|5892.49|58
1734602710000|2024-12-19 10:05:10|5892.94|5892.24|5893.06|5892.36|5893.19|5892.49|5892.94|5892.24|51
1734602720000|2024-12-19 10:05:20|5892.94|5892.24|5892.69|5891.99|5893.19|5892.49|5892.69|5891.99|46
1734602730000|2024-12-19 10:05:30|5892.94|5892.24|5892.94|5892.24|5892.94|5892.24|5892.94|5892.24|46
1734602740000|2024-12-19 10:05:40|5893.06|5892.36|5893.19|5892.49|5893.19|5892.49|5892.69|5891.99|75
1734602750000|2024-12-19 10:05:50|||||||||3
1734602760000|2024-12-19 10:06:00|5893.44|5892.74|5892.94|5892.24|5893.44|5892.74|5892.94|5892.24|53
1734602770000|2024-12-19 10:06:10|5893.06|5892.36|5893.19|5892.49|5893.19|5892.49|5893.06|5892.36|27
1734602780000|2024-12-19 10:06:20|5893.31|5892.61|5893.44|5892.74|5893.44|5892.74|5893.31|5892.61|16
1734602790000|2024-12-19 10:06:30|5893.31|5892.61|5893.19|5892.49|5893.31|5892.61|5893.19|5892.49|36
1734602800000|2024-12-19 10:06:40|5893.31|5892.61|5893.44|5892.74|5893.44|5892.74|5893.19|5892.49|34
1734602810000|2024-12-19 10:06:50|5893.31|5892.61|5892.94|5892.24|5893.44|5892.74|5892.94|5892.24|61
1734602820000|2024-12-19 10:07:00|5893.06|5892.36|5892.44|5891.74|5893.19|5892.49|5892.44|5891.74|57
1734602830000|2024-12-19 10:07:10|5892.31|5891.61|5892.19|5891.49|5892.31|5891.61|5892.19|5891.49|59
1734602840000|2024-12-19 10:07:20|5892.31|5891.61|5892.94|5892.24|5892.94|5892.24|5892.19|5891.49|65
1734602850000|2024-12-19 10:07:30|5892.81|5892.11|5892.94|5892.24|5892.94|5892.24|5892.81|5892.11|26
1734602860000|2024-12-19 10:07:40|5893.06|5892.36|5893.19|5892.49|5893.19|5892.49|5892.94|5892.24|76
1734602870000|2024-12-19 10:07:50|5893.44|5892.74|5893.19|5892.49|5893.44|5892.74|5892.94|5892.24|51
1734602880000|2024-12-19 10:08:00|5893.31|5892.61|5893.69|5892.99|5893.69|5892.99|5893.19|5892.49|23
1734602890000|2024-12-19 10:08:10|5893.81|5893.11|5893.69|5892.99|5893.81|5893.11|5893.69|5892.99|22
1734602910000|2024-12-19 10:08:30|5893.81|5893.11|5893.69|5892.99|5893.81|5893.11|5893.69|5892.99|3
1734602920000|2024-12-19 10:08:40|5893.81|5893.11|5893.69|5892.99|5893.94|5893.24|5893.44|5892.74|48
1734602930000|2024-12-19 10:08:50|5893.44|5892.74|5893.69|5892.99|5893.69|5892.99|5893.44|5892.74|60
1734602940000|2024-12-19 10:09:00|5893.94|5893.24|5893.94|5893.24|5893.94|5893.24|5893.94|5893.24|18
1734602950000|2024-12-19 10:09:10|5893.81|5893.11|5893.69|5892.99|5893.94|5893.24|5893.69|5892.99|18
1734602960000|2024-12-19 10:09:20|5893.94|5893.24|5893.69|5892.99|5893.94|5893.24|5893.69|5892.99|12
1734602970000|2024-12-19 10:09:30|||||||||4
1734602980000|2024-12-19 10:09:40|5893.81|5893.11|5893.81|5893.11|5893.94|5893.24|5893.81|5893.11|40
1734602990000|2024-12-19 10:09:50|5893.94|5893.24|5894.44|5893.74|5894.44|5893.74|5893.94|5893.24|101
1734603000000|2024-12-19 10:10:00|5894.31|5893.61|5894.19|5893.49|5894.31|5893.61|5894.06|5893.36|45
1734603010000|2024-12-19 10:10:10|5894.31|5893.61|5894.19|5893.49|5894.31|5893.61|5894.06|5893.36|87
1734603020000|2024-12-19 10:10:20|||||||||10
1734603030000|2024-12-19 10:10:30|5894.06|5893.36|5893.94|5893.24|5894.06|5893.36|5893.94|5893.24|16
1734603040000|2024-12-19 10:10:40|5894.06|5893.36|5894.19|5893.49|5894.19|5893.49|5893.94|5893.24|4
1734603050000|2024-12-19 10:10:50|5894.06|5893.36|5893.94|5893.24|5894.06|5893.36|5893.94|5893.24|44
1734603060000|2024-12-19 10:11:00|5894.19|5893.49|5894.19|5893.49|5894.19|5893.49|5894.19|5893.49|10
1734603070000|2024-12-19 10:11:10|5894.31|5893.61|5894.31|5893.61|5894.44|5893.74|5894.19|5893.49|26
1734603080000|2024-12-19 10:11:20|5894.19|5893.49|5894.44|5893.74|5894.44|5893.74|5894.19|5893.49|17
1734603090000|2024-12-19 10:11:30|5894.56|5893.86|5893.69|5892.99|5894.56|5893.86|5893.69|5892.99|200
1734603100000|2024-12-19 10:11:40|5893.81|5893.11|5894.19|5893.49|5894.31|5893.61|5893.69|5892.99|115
1734603110000|2024-12-19 10:11:50|||||||||5
1734603120000|2024-12-19 10:12:00|5894.44|5893.74|5894.06|5893.36|5894.44|5893.74|5894.06|5893.36|40
1734603130000|2024-12-19 10:12:10|5893.94|5893.24|5893.94|5893.24|5893.94|5893.24|5893.94|5893.24|2
1734603140000|2024-12-19 10:12:20|5894.06|5893.36|5894.19|5893.49|5894.19|5893.49|5894.06|5893.36|16
1734603150000|2024-12-19 10:12:30|5894.06|5893.36|5894.19|5893.49|5894.19|5893.49|5894.06|5893.36|21
1734603160000|2024-12-19 10:12:40|||||||||41
1734603170000|2024-12-19 10:12:50|||||||||19
1734603180000|2024-12-19 10:13:00|5894.31|5893.61|5894.69|5893.99|5894.69|5893.99|5894.19|5893.49|174
1734603190000|2024-12-19 10:13:10|||||||||8
1734603200000|2024-12-19 10:13:20|||||||||9
1734603210000|2024-12-19 10:13:30|5894.56|5893.86|5894.44|5893.74|5894.56|5893.86|5894.44|5893.74|107
1734603220000|2024-12-19 10:13:40|||||||||31
1734603230000|2024-12-19 10:13:50|5894.56|5893.86|5894.69|5893.99|5894.69|5893.99|5894.44|5893.74|26
1734603240000|2024-12-19 10:14:00|||||||||65
1734603250000|2024-12-19 10:14:10|5894.56|5893.86|5894.69|5893.99|5894.69|5893.99|5894.44|5893.74|149
1734603260000|2024-12-19 10:14:20|5894.81|5894.11|5894.44|5893.74|5894.81|5894.11|5894.44|5893.74|210
1734603270000|2024-12-19 10:14:30|5894.19|5893.49|5894.19|5893.49|5894.19|5893.49|5894.19|5893.49|36
1734603280000|2024-12-19 10:14:40|5894.44|5893.74|5894.44|5893.74|5894.44|5893.74|5894.44|5893.74|32
1734603290000|2024-12-19 10:14:50|5894.56|5893.86|5894.44|5893.74|5894.69|5893.99|5894.44|5893.74|54
1734603300000|2024-12-19 10:15:00|5894.56|5893.86|5894.69|5893.99|5894.94|5894.24|5894.56|5893.86|78
1734603310000|2024-12-19 10:15:10|||||||||14
1734603320000|2024-12-19 10:15:20|5894.94|5894.24|5895.19|5894.49|5895.19|5894.49|5894.94|5894.24|361
1734603330000|2024-12-19 10:15:30|5895.31|5894.61|5895.19|5894.49|5895.44|5894.74|5895.19|5894.49|95
1734603340000|2024-12-19 10:15:40|5895.31|5894.61|5895.44|5894.74|5895.69|5894.99|5895.19|5894.49|352
1734603350000|2024-12-19 10:15:50|5895.56|5894.86|5895.56|5894.86|5895.56|5894.86|5895.44|5894.74|142
1734603360000|2024-12-19 10:16:00|5895.44|5894.74|5895.44|5894.74|5895.44|5894.74|5895.19|5894.49|38
1734603370000|2024-12-19 10:16:10|5895.69|5894.99|5895.69|5894.99|5895.69|5894.99|5895.69|5894.99|117
1734603380000|2024-12-19 10:16:20|5895.56|5894.86|5895.69|5894.99|5895.69|5894.99|5895.44|5894.74|68
1734603390000|2024-12-19 10:16:30|||||||||27
1734603410000|2024-12-19 10:16:50|5895.94|5895.24|5896.44|5895.74|5896.44|5895.74|5895.94|5895.24|549
1734603420000|2024-12-19 10:17:00|5896.69|5895.99|5896.69|5895.99|5896.69|5895.99|5896.69|5895.99|173
1734603430000|2024-12-19 10:17:10|||||||||74
1734603440000|2024-12-19 10:17:20|5896.44|5895.74|5896.44|5895.74|5896.44|5895.74|5896.44|5895.74|28
1734603450000|2024-12-19 10:17:30|5896.69|5895.99|5896.69|5895.99|5896.69|5895.99|5896.69|5895.99|115
1734603460000|2024-12-19 10:17:40|5896.56|5895.86|5896.69|5895.99|5896.69|5895.99|5896.56|5895.86|18
1734603470000|2024-12-19 10:17:50|5896.44|5895.74|5896.44|5895.74|5896.44|5895.74|5896.44|5895.74|74
1734603480000|2024-12-19 10:18:00|5896.19|5895.49|5896.69|5895.99|5896.69|5895.99|5896.19|5895.49|58
1734603490000|2024-12-19 10:18:10|5896.56|5895.86|5896.56|5895.86|5896.69|5895.99|5896.44|5895.74|17
1734603500000|2024-12-19 10:18:20|5896.44|5895.74|5896.69|5895.99|5896.69|5895.99|5896.44|5895.74|28
1734603510000|2024-12-19 10:18:30|||||||||67
1734603520000|2024-12-19 10:18:40|||||||||65
1734603530000|2024-12-19 10:18:50|5896.81|5896.11|5896.94|5896.24|5896.94|5896.24|5896.81|5896.11|161
1734603540000|2024-12-19 10:19:00|5897.19|5896.49|5896.94|5896.24|5897.19|5896.49|5896.94|5896.24|310
1734603550000|2024-12-19 10:19:10|5896.81|5896.11|5896.19|5895.49|5896.81|5896.11|5896.19|5895.49|98
1734603560000|2024-12-19 10:19:20|5896.31|5895.61|5896.44|5895.74|5896.44|5895.74|5896.31|5895.61|35
1734603570000|2024-12-19 10:19:30|5896.31|5895.61|5896.44|5895.74|5896.44|5895.74|5896.19|5895.49|21
1734603580000|2024-12-19 10:19:40|5896.31|5895.61|5896.44|5895.74|5896.69|5895.99|5896.19|5895.49|112
1734603590000|2024-12-19 10:19:50|5896.19|5895.49|5896.69|5895.99|5896.69|5895.99|5896.19|5895.49|108
1734603600000|2024-12-19 10:20:00|5896.94|5896.24|5896.94|5896.24|5896.94|5896.24|5896.94|5896.24|35
1734603610000|2024-12-19 10:20:10|5897.06|5896.36|5896.94|5896.24|5897.06|5896.36|5896.94|5896.24|156
1734603620000|2024-12-19 10:20:20|5897.06|5896.36|5896.94|5896.24|5897.19|5896.49|5896.94|5896.24|20
1734603630000|2024-12-19 10:20:30|5897.06|5896.36|5896.94|5896.24|5897.06|5896.36|5896.94|5896.24|18
1734603640000|2024-12-19 10:20:40|5897.06|5896.36|5896.94|5896.24|5897.06|5896.36|5896.94|5896.24|186
1734603650000|2024-12-19 10:20:50|5897.06|5896.36|5896.94|5896.24|5897.19|5896.49|5896.94|5896.24|80
1734603660000|2024-12-19 10:21:00|5896.69|5895.99|5897.19|5896.49|5897.19|5896.49|5896.69|5895.99|161
1734603670000|2024-12-19 10:21:10|5897.31|5896.61|5897.19|5896.49|5897.31|5896.61|5897.19|5896.49|128
1734603680000|2024-12-19 10:21:20|5897.06|5896.36|5897.19|5896.49|5897.19|5896.49|5897.06|5896.36|70
1734603690000|2024-12-19 10:21:30|5896.94|5896.24|5896.94|5896.24|5897.19|5896.49|5896.94|5896.24|86
1734603700000|2024-12-19 10:21:40|5897.19|5896.49|5897.19|5896.49|5897.31|5896.61|5897.19|5896.49|165
1734603710000|2024-12-19 10:21:50|5897.06|5896.36|5896.94|5896.24|5897.19|5896.49|5896.94|5896.24|96
1734603720000|2024-12-19 10:22:00|5897.06|5896.36|5896.94|5896.24|5897.19|5896.49|5896.69|5895.99|85
1734603730000|2024-12-19 10:22:10|||||||||26
1734603740000|2024-12-19 10:22:20|||||||||21
1734603750000|2024-12-19 10:22:30|5896.81|5896.11|5896.69|5895.99|5896.81|5896.11|5896.44|5895.74|112
1734603760000|2024-12-19 10:22:40|||||||||7
1734603780000|2024-12-19 10:23:00|5896.44|5895.74|5896.69|5895.99|5896.69|5895.99|5896.44|5895.74|186
1734603790000|2024-12-19 10:23:10|||||||||5
1734603800000|2024-12-19 10:23:20|||||||||3
1734603810000|2024-12-19 10:23:30|5896.81|5896.11|5896.81|5896.11|5896.94|5896.24|5896.69|5895.99|56
1734603820000|2024-12-19 10:23:40|5896.94|5896.24|5896.69|5895.99|5896.94|5896.24|5896.69|5895.99|47
1734603830000|2024-12-19 10:23:50|||||||||128
1734603840000|2024-12-19 10:24:00|||||||||171
1734603850000|2024-12-19 10:24:10|5896.81|5896.11|5896.69|5895.99|5896.81|5896.11|5896.69|5895.99|60
1734603860000|2024-12-19 10:24:20|5896.81|5896.11|5896.69|5895.99|5896.81|5896.11|5896.69|5895.99|24
1734603870000|2024-12-19 10:24:30|5896.81|5896.11|5896.94|5896.24|5896.94|5896.24|5896.69|5895.99|13
1734603890000|2024-12-19 10:24:50|||||||||63
1734603900000|2024-12-19 10:25:00|5896.69|5895.99|5896.19|5895.49|5896.69|5895.99|5896.19|5895.49|135
1734603910000|2024-12-19 10:25:10|5896.44|5895.74|5896.69|5895.99|5896.69|5895.99|5896.44|5895.74|98
1734603920000|2024-12-19 10:25:20|5896.94|5896.24|5896.94|5896.24|5896.94|5896.24|5896.94|5896.24|37
1734603930000|2024-12-19 10:25:30|5896.81|5896.11|5896.69|5895.99|5896.94|5896.24|5896.69|5895.99|80
1734603940000|2024-12-19 10:25:40|||||||||23
1734603950000|2024-12-19 10:25:50|5896.81|5896.11|5896.69|5895.99|5896.81|5896.11|5896.69|5895.99|31
1734603960000|2024-12-19 10:26:00|5896.56|5895.86|5896.31|5895.61|5896.56|5895.86|5896.19|5895.49|67
1734603970000|2024-12-19 10:26:10|5896.44|5895.74|5896.44|5895.74|5896.44|5895.74|5896.44|5895.74|11
1734603980000|2024-12-19 10:26:20|5896.69|5895.99|5896.81|5896.11|5896.81|5896.11|5896.69|5895.99|53
1734603990000|2024-12-19 10:26:30|5896.69|5895.99|5897.44|5896.74|5897.44|5896.74|5896.69|5895.99|84
1734604000000|2024-12-19 10:26:40|5897.56|5896.86|5897.69|5896.99|5897.69|5896.99|5897.19|5896.49|351
1734604010000|2024-12-19 10:26:50|5897.44|5896.74|5897.94|5897.24|5897.94|5897.24|5897.44|5896.74|556
1734604020000|2024-12-19 10:27:00|5897.69|5896.99|5897.69|5896.99|5897.94|5897.24|5897.69|5896.99|83
1734604030000|2024-12-19 10:27:10|5897.81|5897.11|5897.56|5896.86|5897.94|5897.24|5897.44|5896.74|106
1734604040000|2024-12-19 10:27:20|5897.44|5896.74|5897.81|5897.11|5897.94|5897.24|5897.44|5896.74|116
1734604050000|2024-12-19 10:27:30|5897.69|5896.99|5897.69|5896.99|5897.81|5897.11|5897.69|5896.99|33
1734604060000|2024-12-19 10:27:40|||||||||24
1734604070000|2024-12-19 10:27:50|5897.44|5896.74|5897.69|5896.99|5897.94|5897.24|5897.44|5896.74|105
1734604080000|2024-12-19 10:28:00|5897.81|5897.11|5898.06|5897.36|5898.19|5897.49|5897.69|5896.99|344
1734604090000|2024-12-19 10:28:10|5898.19|5897.49|5898.44|5897.74|5898.44|5897.74|5898.19|5897.49|94
1734604100000|2024-12-19 10:28:20|5898.69|5897.99|5898.56|5897.86|5898.69|5897.99|5898.44|5897.74|299
1734604110000|2024-12-19 10:28:30|5898.69|5897.99|5898.69|5897.99|5898.69|5897.99|5898.69|5897.99|135
1734604120000|2024-12-19 10:28:40|5898.94|5898.24|5898.94|5898.24|5898.94|5898.24|5898.94|5898.24|192
1734604130000|2024-12-19 10:28:50|5898.69|5897.99|5899.44|5898.74|5899.44|5898.74|5898.69|5897.99|463
1734604140000|2024-12-19 10:29:00|5899.19|5898.49|5899.19|5898.49|5899.44|5898.74|5898.94|5898.24|218
1734604150000|2024-12-19 10:29:10|5899.44|5898.74|5899.69|5898.99|5899.69|5898.99|5899.44|5898.74|191
1734604160000|2024-12-19 10:29:20|5899.56|5898.86|5899.69|5898.99|5899.69|5898.99|5899.44|5898.74|111
1734604170000|2024-12-19 10:29:30|5899.56|5898.86|5899.94|5899.24|5899.94|5899.24|5899.44|5898.74|275
1734604180000|2024-12-19 10:29:40|5899.81|5899.11|5899.94|5899.24|5899.94|5899.24|5899.81|5899.11|61
1734604190000|2024-12-19 10:29:50|||||||||41
1734604200000|2024-12-19 10:30:00|5899.81|5899.11|5897.94|5897.24|5899.81|5899.11|5897.94|5897.24|326
1734604210000|2024-12-19 10:30:10|5897.69|5896.99|5898.56|5897.86|5898.56|5897.86|5897.44|5896.74|321
1734604220000|2024-12-19 10:30:20|5898.69|5897.99|5898.19|5897.49|5898.69|5897.99|5898.19|5897.49|65
1734604230000|2024-12-19 10:30:30|5897.94|5897.24|5897.69|5896.99|5897.94|5897.24|5897.44|5896.74|79
1734604240000|2024-12-19 10:30:40|5897.56|5896.86|5897.44|5896.74|5897.69|5896.99|5897.44|5896.74|84
1734604250000|2024-12-19 10:30:50|5897.19|5896.49|5896.81|5896.11|5897.19|5896.49|5896.44|5895.74|175
1734604260000|2024-12-19 10:31:00|5896.94|5896.24|5896.19|5895.49|5896.94|5896.24|5896.19|5895.49|91
1734604270000|2024-12-19 10:31:10|5896.44|5895.74|5896.44|5895.74|5896.69|5895.99|5896.44|5895.74|43
1734604280000|2024-12-19 10:31:20|5896.69|5895.99|5896.69|5895.99|5896.69|5895.99|5896.44|5895.74|120
1734604290000|2024-12-19 10:31:30|||||||||4
1734604300000|2024-12-19 10:31:40|||||||||67
1734604310000|2024-12-19 10:31:50|5897.19|5896.49|5897.19|5896.49|5897.31|5896.61|5897.19|5896.49|75
1734604320000|2024-12-19 10:32:00|5897.44|5896.74|5897.69|5896.99|5897.94|5897.24|5897.44|5896.74|110
1734604330000|2024-12-19 10:32:10|5897.81|5897.11|5898.44|5897.74|5898.44|5897.74|5897.81|5897.11|69
1734604340000|2024-12-19 10:32:20|5898.56|5897.86|5899.19|5898.49|5899.19|5898.49|5898.56|5897.86|104
1734604350000|2024-12-19 10:32:30|5898.94|5898.24|5898.94|5898.24|5898.94|5898.24|5898.94|5898.24|30
1734604360000|2024-12-19 10:32:40|5899.06|5898.36|5899.19|5898.49|5899.19|5898.49|5898.94|5898.24|130
1734604370000|2024-12-19 10:32:50|||||||||12
1734604380000|2024-12-19 10:33:00|5899.06|5898.36|5898.94|5898.24|5899.06|5898.36|5898.69|5897.99|58
1734604390000|2024-12-19 10:33:10|5898.69|5897.99|5898.19|5897.49|5898.69|5897.99|5898.19|5897.49|48
1734604400000|2024-12-19 10:33:20|5898.06|5897.36|5897.94|5897.24|5898.06|5897.36|5897.94|5897.24|3
1734604410000|2024-12-19 10:33:30|5897.81|5897.11|5897.94|5897.24|5897.94|5897.24|5897.81|5897.11|25
1734604420000|2024-12-19 10:33:40|5897.69|5896.99|5897.44|5896.74|5897.69|5896.99|5897.44|5896.74|7
1734604430000|2024-12-19 10:33:50|5897.19|5896.49|5897.44|5896.74|5897.44|5896.74|5897.19|5896.49|80
1734604440000|2024-12-19 10:34:00|5897.19|5896.49|5897.19|5896.49|5897.19|5896.49|5897.19|5896.49|42
1734604450000|2024-12-19 10:34:10|5896.69|5895.99|5896.94|5896.24|5896.94|5896.24|5896.69|5895.99|68
1734604460000|2024-12-19 10:34:20|5897.19|5896.49|5897.19|5896.49|5897.19|5896.49|5896.94|5896.24|63
1734604470000|2024-12-19 10:34:30|||||||||27
1734604480000|2024-12-19 10:34:40|5896.44|5895.74|5896.69|5895.99|5896.69|5895.99|5896.44|5895.74|459
1734604490000|2024-12-19 10:34:50|5896.94|5896.24|5896.69|5895.99|5897.06|5896.36|5896.69|5895.99|62
1734604500000|2024-12-19 10:35:00|5896.81|5896.11|5895.94|5895.24|5896.94|5896.24|5895.94|5895.24|50
1734604510000|2024-12-19 10:35:10|5895.81|5895.11|5895.94|5895.24|5895.94|5895.24|5895.69|5894.99|41
1734604520000|2024-12-19 10:35:20|5896.19|5895.49|5896.19|5895.49|5896.19|5895.49|5896.19|5895.49|36
1734604530000|2024-12-19 10:35:30|5896.06|5895.36|5896.19|5895.49|5896.19|5895.49|5895.94|5895.24|4
1734604540000|2024-12-19 10:35:40|5896.06|5895.36|5895.94|5895.24|5896.19|5895.49|5895.94|5895.24|36
1734604550000|2024-12-19 10:35:50|||||||||46
1734604560000|2024-12-19 10:36:00|5895.81|5895.11|5895.94|5895.24|5896.19|5895.49|5895.69|5894.99|115
1734604570000|2024-12-19 10:36:10|5895.81|5895.11|5895.69|5894.99|5895.81|5895.11|5895.69|5894.99|65
1734604580000|2024-12-19 10:36:20|5895.44|5894.74|5895.44|5894.74|5895.44|5894.74|5895.44|5894.74|18
1734604590000|2024-12-19 10:36:30|5895.31|5894.61|5894.94|5894.24|5895.31|5894.61|5894.69|5893.99|77
1734604600000|2024-12-19 10:36:40|5894.69|5893.99|5894.94|5894.24|5894.94|5894.24|5894.69|5893.99|40
1734604610000|2024-12-19 10:36:50|5895.19|5894.49|5895.19|5894.49|5895.31|5894.61|5895.19|5894.49|61
1734604620000|2024-12-19 10:37:00|||||||||19
1734604630000|2024-12-19 10:37:10|5894.94|5894.24|5894.19|5893.49|5894.94|5894.24|5894.19|5893.49|68
1734604640000|2024-12-19 10:37:20|5894.31|5893.61|5894.19|5893.49|5894.44|5893.74|5894.19|5893.49|59
1734604650000|2024-12-19 10:37:30|5894.44|5893.74|5894.44|5893.74|5894.44|5893.74|5894.44|5893.74|85
1734604660000|2024-12-19 10:37:40|5894.19|5893.49|5894.19|5893.49|5894.19|5893.49|5893.94|5893.24|25
1734604670000|2024-12-19 10:37:50|5894.31|5893.61|5893.69|5892.99|5894.44|5893.74|5893.69|5892.99|130
1734604680000|2024-12-19 10:38:00|5893.56|5892.86|5893.69|5892.99|5893.94|5893.24|5893.56|5892.86|98
1734604690000|2024-12-19 10:38:10|5893.81|5893.11|5893.19|5892.49|5893.94|5893.24|5893.19|5892.49|61
1734604700000|2024-12-19 10:38:20|5892.69|5891.99|5891.94|5891.24|5892.69|5891.99|5891.94|5891.24|321
1734604710000|2024-12-19 10:38:30|5892.19|5891.49|5891.69|5890.99|5892.19|5891.49|5891.69|5890.99|80
1734604720000|2024-12-19 10:38:40|5891.44|5890.74|5891.56|5890.86|5891.69|5890.99|5891.44|5890.74|106
1734604730000|2024-12-19 10:38:50|5891.44|5890.74|5891.44|5890.74|5891.56|5890.86|5891.44|5890.74|164
1734604740000|2024-12-19 10:39:00|5891.31|5890.61|5890.94|5890.24|5891.94|5891.24|5890.81|5890.11|229
1734604750000|2024-12-19 10:39:10|5890.81|5890.11|5891.31|5890.61|5891.44|5890.74|5890.81|5890.11|140
1734604760000|2024-12-19 10:39:20|5891.19|5890.49|5890.94|5890.24|5891.44|5890.74|5890.69|5889.99|150
1734604770000|2024-12-19 10:39:30|5891.06|5890.36|5891.06|5890.36|5891.06|5890.36|5890.69|5889.99|160
1734604780000|2024-12-19 10:39:40|5891.19|5890.49|5890.69|5889.99|5891.19|5890.49|5890.56|5889.86|123
1734604790000|2024-12-19 10:39:50|5890.44|5889.74|5890.69|5889.99|5890.94|5890.24|5890.44|5889.74|128
1734604800000|2024-12-19 10:40:00|5890.81|5890.11|5891.44|5890.74|5891.44|5890.74|5890.81|5890.11|85
1734604810000|2024-12-19 10:40:10|5891.94|5891.24|5892.19|5891.49|5892.19|5891.49|5891.69|5890.99|149
1734604820000|2024-12-19 10:40:20|5892.31|5891.61|5892.19|5891.49|5892.69|5891.99|5892.19|5891.49|228
1734604830000|2024-12-19 10:40:30|5892.31|5891.61|5891.94|5891.24|5892.69|5891.99|5891.94|5891.24|72
1734604840000|2024-12-19 10:40:40|5892.06|5891.36|5892.06|5891.36|5892.19|5891.49|5891.94|5891.24|31
1734604850000|2024-12-19 10:40:50|5891.94|5891.24|5891.94|5891.24|5892.19|5891.49|5891.94|5891.24|45
1734604860000|2024-12-19 10:41:00|5892.06|5891.36|5891.94|5891.24|5892.19|5891.49|5891.94|5891.24|13
1734604870000|2024-12-19 10:41:10|5891.81|5891.11|5891.94|5891.24|5891.94|5891.24|5891.69|5890.99|50
1734604880000|2024-12-19 10:41:20|||||||||12
1734604890000|2024-12-19 10:41:30|5891.81|5891.11|5891.44|5890.74|5891.94|5891.24|5891.44|5890.74|156
1734604900000|2024-12-19 10:41:40|5891.69|5890.99|5892.19|5891.49|5892.19|5891.49|5891.69|5890.99|83
1734604910000|2024-12-19 10:41:50|5891.94|5891.24|5891.94|5891.24|5892.19|5891.49|5891.94|5891.24|80
1734604920000|2024-12-19 10:42:00|5892.06|5891.36|5892.94|5892.24|5892.94|5892.24|5892.06|5891.36|103
1734604930000|2024-12-19 10:42:10|5893.19|5892.49|5892.94|5892.24|5893.44|5892.74|5892.69|5891.99|229
1734604940000|2024-12-19 10:42:20|5893.19|5892.49|5893.31|5892.61|5893.31|5892.61|5893.19|5892.49|80
1734604950000|2024-12-19 10:42:30|5893.19|5892.49|5893.44|5892.74|5893.44|5892.74|5893.19|5892.49|46
1734604960000|2024-12-19 10:42:40|5893.69|5892.99|5893.69|5892.99|5893.81|5893.11|5893.44|5892.74|66
1734604970000|2024-12-19 10:42:50|5893.44|5892.74|5893.44|5892.74|5893.44|5892.74|5893.44|5892.74|32
1734604980000|2024-12-19 10:43:00|5893.19|5892.49|5892.69|5891.99|5893.19|5892.49|5892.69|5891.99|55
1734604990000|2024-12-19 10:43:10|5892.94|5892.24|5893.19|5892.49|5893.19|5892.49|5892.69|5891.99|77
1734605000000|2024-12-19 10:43:20|5893.44|5892.74|5893.44|5892.74|5893.69|5892.99|5893.44|5892.74|104
1734605010000|2024-12-19 10:43:30|5893.56|5892.86|5892.94|5892.24|5893.56|5892.86|5892.94|5892.24|43
1734605020000|2024-12-19 10:43:40|5892.81|5892.11|5892.81|5892.11|5892.94|5892.24|5892.81|5892.11|23
1734605030000|2024-12-19 10:43:50|5892.94|5892.24|5892.69|5891.99|5893.06|5892.36|5892.69|5891.99|42
1734605040000|2024-12-19 10:44:00|5892.44|5891.74|5892.31|5891.61|5892.44|5891.74|5892.19|5891.49|25
1734605050000|2024-12-19 10:44:10|5892.44|5891.74|5892.56|5891.86|5892.69|5891.99|5892.44|5891.74|95
1734605060000|2024-12-19 10:44:20|5892.44|5891.74|5892.44|5891.74|5892.69|5891.99|5892.44|5891.74|21
1734605070000|2024-12-19 10:44:30|5892.56|5891.86|5892.69|5891.99|5892.81|5892.11|5892.56|5891.86|18
1734605080000|2024-12-19 10:44:40|5892.81|5892.11|5892.69|5891.99|5892.94|5892.24|5892.44|5891.74|39
1734605090000|2024-12-19 10:44:50|5892.44|5891.74|5892.44|5891.74|5892.69|5891.99|5892.44|5891.74|131
1734605100000|2024-12-19 10:45:00|5892.31|5891.61|5892.19|5891.49|5892.44|5891.74|5892.19|5891.49|13
1734605110000|2024-12-19 10:45:10|5892.06|5891.36|5891.94|5891.24|5892.19|5891.49|5891.94|5891.24|39
1734605120000|2024-12-19 10:45:20|5892.06|5891.36|5891.94|5891.24|5892.44|5891.74|5891.94|5891.24|56
1734605130000|2024-12-19 10:45:30|5891.69|5890.99|5891.44|5890.74|5891.69|5890.99|5891.44|5890.74|48
1734605140000|2024-12-19 10:45:40|5891.56|5890.86|5891.06|5890.36|5891.69|5890.99|5891.06|5890.36|65
1734605150000|2024-12-19 10:45:50|5890.94|5890.24|5890.94|5890.24|5891.19|5890.49|5890.94|5890.24|23
1734605160000|2024-12-19 10:46:00|5891.06|5890.36|5891.56|5890.86|5891.56|5890.86|5891.06|5890.36|43
1734605170000|2024-12-19 10:46:10|5891.44|5890.74|5891.81|5891.11|5891.81|5891.11|5891.44|5890.74|7
1734605180000|2024-12-19 10:46:20|5891.69|5890.99|5891.94|5891.24|5891.94|5891.24|5891.69|5890.99|16
1734605190000|2024-12-19 10:46:30|5892.19|5891.49|5892.19|5891.49|5892.19|5891.49|5892.19|5891.49|90
1734605200000|2024-12-19 10:46:40|5891.69|5890.99|5891.44|5890.74|5891.69|5890.99|5891.06|5890.36|46
1734605210000|2024-12-19 10:46:50|5891.19|5890.49|5891.19|5890.49|5891.19|5890.49|5890.94|5890.24|74
1734605220000|2024-12-19 10:47:00|5891.44|5890.74|5890.69|5889.99|5891.69|5890.99|5890.44|5889.74|102
1734605230000|2024-12-19 10:47:10|5890.94|5890.24|5890.69|5889.99|5890.94|5890.24|5890.69|5889.99|59
1734605240000|2024-12-19 10:47:20|5890.56|5889.86|5890.44|5889.74|5890.69|5889.99|5890.44|5889.74|78
1734605250000|2024-12-19 10:47:30|5890.69|5889.99|5891.31|5890.61|5891.44|5890.74|5890.69|5889.99|75
1734605260000|2024-12-19 10:47:40|5891.19|5890.49|5891.44|5890.74|5891.44|5890.74|5891.06|5890.36|18
1734605270000|2024-12-19 10:47:50|||||||||3
1734605280000|2024-12-19 10:48:00|||||||||22
1734605290000|2024-12-19 10:48:10|5891.31|5890.61|5891.19|5890.49|5891.44|5890.74|5891.19|5890.49|18
1734605300000|2024-12-19 10:48:20|5891.31|5890.61|5891.94|5891.24|5891.94|5891.24|5891.31|5890.61|45
1734605310000|2024-12-19 10:48:30|5892.06|5891.36|5892.69|5891.99|5892.69|5891.99|5891.94|5891.24|35
1734605320000|2024-12-19 10:48:40|5892.44|5891.74|5892.19|5891.49|5892.44|5891.74|5892.19|5891.49|47
1734605330000|2024-12-19 10:48:50|5891.94|5891.24|5892.19|5891.49|5892.69|5891.99|5891.94|5891.24|44
1734605340000|2024-12-19 10:49:00|5892.31|5891.61|5892.56|5891.86|5892.69|5891.99|5892.19|5891.49|35
1734605350000|2024-12-19 10:49:10|5892.69|5891.99|5892.69|5891.99|5892.94|5892.24|5892.69|5891.99|19
1734605360000|2024-12-19 10:49:20|5892.56|5891.86|5892.44|5891.74|5892.56|5891.86|5892.44|5891.74|21
1734605370000|2024-12-19 10:49:30|5892.56|5891.86|5892.94|5892.24|5892.94|5892.24|5892.44|5891.74|47
1734605380000|2024-12-19 10:49:40|5893.06|5892.36|5892.94|5892.24|5893.06|5892.36|5892.94|5892.24|37
1734605390000|2024-12-19 10:49:50|5893.06|5892.36|5892.94|5892.24|5893.19|5892.49|5892.94|5892.24|15
1734605400000|2024-12-19 10:50:00|5892.56|5891.86|5892.81|5892.11|5892.94|5892.24|5892.44|5891.74|57
1734605410000|2024-12-19 10:50:10|5892.94|5892.24|5892.69|5891.99|5892.94|5892.24|5892.69|5891.99|18
1734605420000|2024-12-19 10:50:20|5892.81|5892.11|5892.69|5891.99|5892.94|5892.24|5892.69|5891.99|6
1734605430000|2024-12-19 10:50:30|5892.56|5891.86|5892.69|5891.99|5892.69|5891.99|5892.44|5891.74|9
1734605440000|2024-12-19 10:50:40|5892.56|5891.86|5892.94|5892.24|5893.06|5892.36|5892.56|5891.86|14
1734605450000|2024-12-19 10:50:50|5892.81|5892.11|5892.44|5891.74|5892.81|5892.11|5892.06|5891.36|153
1734605460000|2024-12-19 10:51:00|5892.19|5891.49|5892.19|5891.49|5892.44|5891.74|5892.19|5891.49|29
1734605470000|2024-12-19 10:51:10|5891.94|5891.24|5891.81|5891.11|5891.94|5891.24|5891.56|5890.86|44
1734605480000|2024-12-19 10:51:20|5891.19|5890.49|5891.44|5890.74|5891.44|5890.74|5891.19|5890.49|16
1734605490000|2024-12-19 10:51:30|5891.56|5890.86|5891.56|5890.86|5891.69|5890.99|5891.44|5890.74|13
1734605500000|2024-12-19 10:51:40|5891.44|5890.74|5891.56|5890.86|5891.69|5890.99|5891.44|5890.74|11
1734605510000|2024-12-19 10:51:50|5891.69|5890.99|5891.94|5891.24|5892.06|5891.36|5891.69|5890.99|71
1734605520000|2024-12-19 10:52:00|5891.69|5890.99|5891.69|5890.99|5891.69|5890.99|5891.69|5890.99|14
1734605530000|2024-12-19 10:52:10|5891.81|5891.11|5891.94|5891.24|5891.94|5891.24|5891.81|5891.11|10
1734605540000|2024-12-19 10:52:20|5891.81|5891.11|5891.94|5891.24|5891.94|5891.24|5891.69|5890.99|19
1734605550000|2024-12-19 10:52:30|5891.69|5890.99|5891.94|5891.24|5891.94|5891.24|5891.69|5890.99|18
1734605560000|2024-12-19 10:52:40|5891.81|5891.11|5891.69|5890.99|5891.81|5891.11|5891.69|5890.99|36
1734605570000|2024-12-19 10:52:50|5891.31|5890.61|5891.19|5890.49|5891.44|5890.74|5891.06|5890.36|194
1734605580000|2024-12-19 10:53:00|5891.31|5890.61|5891.44|5890.74|5891.44|5890.74|5891.31|5890.61|64
1734605590000|2024-12-19 10:53:10|5891.56|5890.86|5891.81|5891.11|5891.94|5891.24|5891.56|5890.86|77
1734605600000|2024-12-19 10:53:20|5891.69|5890.99|5891.44|5890.74|5891.69|5890.99|5891.44|5890.74|25
1734605610000|2024-12-19 10:53:30|5891.56|5890.86|5891.69|5890.99|5891.69|5890.99|5891.56|5890.86|18
1734605620000|2024-12-19 10:53:40|5891.44|5890.74|5891.56|5890.86|5891.56|5890.86|5891.44|5890.74|17
1734605630000|2024-12-19 10:53:50|5891.44|5890.74|5891.44|5890.74|5891.69|5890.99|5891.44|5890.74|54
1734605640000|2024-12-19 10:54:00|5891.56|5890.86|5891.44|5890.74|5891.56|5890.86|5891.44|5890.74|1
1734605650000|2024-12-19 10:54:10|5891.56|5890.86|5891.69|5890.99|5891.94|5891.24|5891.44|5890.74|21
1734605660000|2024-12-19 10:54:20|||||||||3
1734605670000|2024-12-19 10:54:30|5891.19|5890.49|5891.44|5890.74|5891.69|5890.99|5891.19|5890.49|62
1734605680000|2024-12-19 10:54:40|5891.19|5890.49|5891.81|5891.11|5891.81|5891.11|5891.19|5890.49|20
1734605690000|2024-12-19 10:54:50|5891.69|5890.99|5891.56|5890.86|5891.69|5890.99|5891.56|5890.86|9
1734605700000|2024-12-19 10:55:00|5891.44|5890.74|5891.69|5890.99|5891.69|5890.99|5891.44|5890.74|14
1734605710000|2024-12-19 10:55:10|5891.56|5890.86|5892.19|5891.49|5892.19|5891.49|5891.44|5890.74|78
1734605720000|2024-12-19 10:55:20|5891.94|5891.24|5892.19|5891.49|5892.19|5891.49|5891.94|5891.24|35
1734605730000|2024-12-19 10:55:30|5892.44|5891.74|5892.44|5891.74|5892.44|5891.74|5892.44|5891.74|39
1734605740000|2024-12-19 10:55:40|5892.56|5891.86|5892.69|5891.99|5892.69|5891.99|5892.56|5891.86|61
1734605750000|2024-12-19 10:55:50|5892.94|5892.24|5892.81|5892.11|5892.94|5892.24|5892.69|5891.99|82
1734605760000|2024-12-19 10:56:00|5892.69|5891.99|5892.44|5891.74|5892.94|5892.24|5892.44|5891.74|49
1734605770000|2024-12-19 10:56:10|5892.56|5891.86|5892.94|5892.24|5892.94|5892.24|5892.56|5891.86|42
1734605780000|2024-12-19 10:56:20|5892.69|5891.99|5892.31|5891.61|5892.69|5891.99|5892.19|5891.49|23
1734605790000|2024-12-19 10:56:30|5892.19|5891.49|5892.44|5891.74|5892.44|5891.74|5892.19|5891.49|35
1734605800000|2024-12-19 10:56:40|5892.31|5891.61|5892.31|5891.61|5892.31|5891.61|5892.19|5891.49|15
1734605810000|2024-12-19 10:56:50|5892.44|5891.74|5891.44|5890.74|5892.44|5891.74|5891.44|5890.74|151
1734605820000|2024-12-19 10:57:00|5891.31|5890.61|5890.69|5889.99|5891.69|5890.99|5890.69|5889.99|70
1734605830000|2024-12-19 10:57:10|5890.81|5890.11|5890.94|5890.24|5890.94|5890.24|5890.81|5890.11|71
1734605840000|2024-12-19 10:57:20|5890.69|5889.99|5891.31|5890.61|5891.31|5890.61|5890.69|5889.99|201
1734605850000|2024-12-19 10:57:30|5891.44|5890.74|5891.19|5890.49|5891.44|5890.74|5891.19|5890.49|36
1734605860000|2024-12-19 10:57:40|5891.06|5890.36|5891.19|5890.49|5891.19|5890.49|5891.06|5890.36|3
1734605870000|2024-12-19 10:57:50|5891.31|5890.61|5891.19|5890.49|5891.44|5890.74|5891.19|5890.49|104
1734605880000|2024-12-19 10:58:00|5890.94|5890.24|5890.44|5889.74|5891.19|5890.49|5890.44|5889.74|52
1734605890000|2024-12-19 10:58:10|5890.31|5889.61|5890.19|5889.49|5890.31|5889.61|5890.19|5889.49|113
1734605900000|2024-12-19 10:58:20|5889.94|5889.24|5890.19|5889.49|5890.69|5889.99|5889.94|5889.24|175
1734605910000|2024-12-19 10:58:30|5889.94|5889.24|5889.94|5889.24|5889.94|5889.24|5889.94|5889.24|10
1734605920000|2024-12-19 10:58:40|5890.06|5889.36|5889.94|5889.24|5890.06|5889.36|5889.69|5888.99|170
1734605930000|2024-12-19 10:58:50|5889.81|5889.11|5889.94|5889.24|5890.06|5889.36|5889.81|5889.11|21
1734605940000|2024-12-19 10:59:00|5890.06|5889.36|5890.19|5889.49|5890.19|5889.49|5890.06|5889.36|12
1734605950000|2024-12-19 10:59:10|5890.06|5889.36|5890.06|5889.36|5890.19|5889.49|5889.94|5889.24|46
1734605960000|2024-12-19 10:59:20|5889.94|5889.24|5890.31|5889.61|5890.44|5889.74|5889.94|5889.24|52
1734605970000|2024-12-19 10:59:30|5890.44|5889.74|5889.94|5889.24|5890.44|5889.74|5889.94|5889.24|11
1734605980000|2024-12-19 10:59:40|5889.81|5889.11|5889.69|5888.99|5889.94|5889.24|5889.69|5888.99|27
1734605990000|2024-12-19 10:59:50|5889.44|5888.74|5889.44|5888.74|5889.69|5888.99|5889.44|5888.74|58
1734606000000|2024-12-19 11:00:00|5889.56|5888.86|5888.44|5887.74|5890.19|5889.49|5888.31|5887.61|302
1734606010000|2024-12-19 11:00:10|5888.56|5887.86|5888.94|5888.24|5888.94|5888.24|5888.44|5887.74|163
1734606020000|2024-12-19 11:00:20|5888.81|5888.11|5889.19|5888.49|5889.19|5888.49|5888.81|5888.11|40
1734606030000|2024-12-19 11:00:30|5889.31|5888.61|5889.69|5888.99|5889.81|5889.11|5889.19|5888.49|46
1734606040000|2024-12-19 11:00:40|5889.94|5889.24|5890.44|5889.74|5890.56|5889.86|5889.69|5888.99|103
1734606050000|2024-12-19 11:00:50|5890.56|5889.86|5890.94|5890.24|5891.44|5890.74|5890.44|5889.74|156
1734606060000|2024-12-19 11:01:00|5891.06|5890.36|5891.19|5890.49|5891.19|5890.49|5890.94|5890.24|136
1734606070000|2024-12-19 11:01:10|5890.94|5890.24|5891.69|5890.99|5891.69|5890.99|5890.94|5890.24|166
1734606080000|2024-12-19 11:01:20|5891.44|5890.74|5892.31|5891.61|5892.31|5891.61|5891.44|5890.74|91
1734606090000|2024-12-19 11:01:30|5892.44|5891.74|5892.94|5892.24|5892.94|5892.24|5892.44|5891.74|66
1734606100000|2024-12-19 11:01:40|5892.69|5891.99|5892.94|5892.24|5893.06|5892.36|5892.69|5891.99|48
1734606110000|2024-12-19 11:01:50|5892.69|5891.99|5892.69|5891.99|5892.81|5892.11|5892.69|5891.99|76
1734606120000|2024-12-19 11:02:00|5893.06|5892.36|5891.94|5891.24|5893.06|5892.36|5891.94|5891.24|198
1734606130000|2024-12-19 11:02:10|5892.19|5891.49|5891.69|5890.99|5892.19|5891.49|5891.69|5890.99|48
1734606140000|2024-12-19 11:02:20|5891.94|5891.24|5892.19|5891.49|5892.19|5891.49|5891.94|5891.24|18
1734606150000|2024-12-19 11:02:30|5892.31|5891.61|5892.19|5891.49|5892.31|5891.61|5892.19|5891.49|6
1734606160000|2024-12-19 11:02:40|5892.44|5891.74|5892.44|5891.74|5892.44|5891.74|5892.44|5891.74|57
1734606170000|2024-12-19 11:02:50|5892.31|5891.61|5892.44|5891.74|5892.44|5891.74|5892.31|5891.61|7
1734606180000|2024-12-19 11:03:00|5892.31|5891.61|5892.94|5892.24|5893.06|5892.36|5892.31|5891.61|67
1734606190000|2024-12-19 11:03:10|5893.06|5892.36|5892.44|5891.74|5893.06|5892.36|5892.19|5891.49|94
1734606200000|2024-12-19 11:03:20|5892.56|5891.86|5892.44|5891.74|5892.56|5891.86|5892.19|5891.49|47
1734606210000|2024-12-19 11:03:30|5892.31|5891.61|5892.19|5891.49|5892.31|5891.61|5892.19|5891.49|7
1734606220000|2024-12-19 11:03:40|5892.31|5891.61|5892.19|5891.49|5892.31|5891.61|5892.19|5891.49|12
1734606230000|2024-12-19 11:03:50|5892.06|5891.36|5891.81|5891.11|5892.06|5891.36|5891.81|5891.11|116
1734606240000|2024-12-19 11:04:00|5891.94|5891.24|5891.69|5890.99|5891.94|5891.24|5891.69|5890.99|14
1734606250000|2024-12-19 11:04:10|5891.81|5891.11|5891.44|5890.74|5891.94|5891.24|5891.44|5890.74|68
1734606260000|2024-12-19 11:04:20|5891.56|5890.86|5891.94|5891.24|5891.94|5891.24|5891.56|5890.86|37
1734606270000|2024-12-19 11:04:30|5892.19|5891.49|5891.81|5891.11|5892.19|5891.49|5891.69|5890.99|99
1734606280000|2024-12-19 11:04:40|5891.69|5890.99|5891.69|5890.99|5891.94|5891.24|5891.69|5890.99|54
1734606290000|2024-12-19 11:04:50|5891.94|5891.24|5891.94|5891.24|5891.94|5891.24|5891.94|5891.24|25
1734606300000|2024-12-19 11:05:00|5892.19|5891.49|5892.19|5891.49|5892.19|5891.49|5891.94|5891.24|185
1734606310000|2024-12-19 11:05:10|5892.06|5891.36|5891.94|5891.24|5892.19|5891.49|5891.94|5891.24|106
1734606320000|2024-12-19 11:05:20|5891.81|5891.11|5891.69|5890.99|5891.81|5891.11|5891.69|5890.99|31
1734606330000|2024-12-19 11:05:30|5891.56|5890.86|5891.44|5890.74|5891.56|5890.86|5891.44|5890.74|18
1734606340000|2024-12-19 11:05:40|5891.81|5891.11|5891.81|5891.11|5891.81|5891.11|5891.69|5890.99|54
1734606350000|2024-12-19 11:05:50|5891.69|5890.99|5891.81|5891.11|5891.94|5891.24|5891.69|5890.99|83
1734606360000|2024-12-19 11:06:00|5891.94|5891.24|5892.19|5891.49|5892.19|5891.49|5891.69|5890.99|51
1734606370000|2024-12-19 11:06:10|5892.06|5891.36|5892.19|5891.49|5892.19|5891.49|5891.94|5891.24|21
1734606380000|2024-12-19 11:06:20|||||||||24
1734606390000|2024-12-19 11:06:30|5893.19|5892.49|5893.19|5892.49|5893.19|5892.49|5892.94|5892.24|182
1734606400000|2024-12-19 11:06:40|5893.06|5892.36|5893.19|5892.49|5893.19|5892.49|5892.94|5892.24|22
1734606410000|2024-12-19 11:06:50|||||||||13
1734606420000|2024-12-19 11:07:00|5893.44|5892.74|5893.19|5892.49|5893.44|5892.74|5893.19|5892.49|55
1734606430000|2024-12-19 11:07:10|||||||||20
1734606440000|2024-12-19 11:07:20|5893.31|5892.61|5893.44|5892.74|5893.44|5892.74|5893.31|5892.61|36
1734606450000|2024-12-19 11:07:30|5893.56|5892.86|5893.69|5892.99|5893.69|5892.99|5893.44|5892.74|107
1734606460000|2024-12-19 11:07:40|||||||||7
1734606470000|2024-12-19 11:07:50|5893.44|5892.74|5893.44|5892.74|5893.44|5892.74|5893.44|5892.74|29
1734606480000|2024-12-19 11:08:00|5893.19|5892.49|5892.94|5892.24|5893.19|5892.49|5892.44|5891.74|155
1734606490000|2024-12-19 11:08:10|5892.69|5891.99|5892.69|5891.99|5892.69|5891.99|5892.69|5891.99|11
1734606500000|2024-12-19 11:08:20|5892.81|5892.11|5892.56|5891.86|5892.94|5892.24|5892.56|5891.86|56
1734606510000|2024-12-19 11:08:30|5892.44|5891.74|5892.44|5891.74|5892.94|5892.24|5892.44|5891.74|52
1734606520000|2024-12-19 11:08:40|5892.31|5891.61|5891.44|5890.74|5892.31|5891.61|5891.44|5890.74|100
1734606530000|2024-12-19 11:08:50|5891.69|5890.99|5891.19|5890.49|5891.94|5891.24|5891.19|5890.49|224
1734606540000|2024-12-19 11:09:00|5890.94|5890.24|5890.94|5890.24|5891.19|5890.49|5890.44|5889.74|314
1734606550000|2024-12-19 11:09:10|5891.06|5890.36|5891.19|5890.49|5891.19|5890.49|5891.06|5890.36|37
1734606560000|2024-12-19 11:09:20|5891.44|5890.74|5891.69|5890.99|5891.69|5890.99|5891.44|5890.74|13
1734606570000|2024-12-19 11:09:30|5891.94|5891.24|5892.19|5891.49|5892.19|5891.49|5891.94|5891.24|55
1734606580000|2024-12-19 11:09:40|5892.06|5891.36|5892.69|5891.99|5892.69|5891.99|5891.94|5891.24|59
1734606590000|2024-12-19 11:09:50|5892.56|5891.86|5892.44|5891.74|5892.56|5891.86|5892.31|5891.61|19
1734606600000|2024-12-19 11:10:00|5892.31|5891.61|5892.19|5891.49|5892.44|5891.74|5892.19|5891.49|46
1734606610000|2024-12-19 11:10:10|5892.31|5891.61|5892.06|5891.36|5892.44|5891.74|5892.06|5891.36|22
1734606620000|2024-12-19 11:10:20|5892.19|5891.49|5892.19|5891.49|5892.19|5891.49|5891.81|5891.11|72
1734606630000|2024-12-19 11:10:30|5891.94|5891.24|5891.94|5891.24|5891.94|5891.24|5891.69|5890.99|53
1734606640000|2024-12-19 11:10:40|||||||||3
1734606650000|2024-12-19 11:10:50|||||||||16
1734606660000|2024-12-19 11:11:00|||||||||14
1734606670000|2024-12-19 11:11:10|5891.69|5890.99|5891.94|5891.24|5892.06|5891.36|5891.69|5890.99|12
1734606680000|2024-12-19 11:11:20|5892.19|5891.49|5891.94|5891.24|5892.19|5891.49|5891.94|5891.24|26
1734606690000|2024-12-19 11:11:30|5892.19|5891.49|5892.19|5891.49|5892.19|5891.49|5892.06|5891.36|120
1734606700000|2024-12-19 11:11:40|5892.44|5891.74|5892.56|5891.86|5892.69|5891.99|5892.44|5891.74|74
1734606710000|2024-12-19 11:11:50|5892.69|5891.99|5892.81|5892.11|5892.94|5892.24|5892.69|5891.99|141
1734606720000|2024-12-19 11:12:00|5892.94|5892.24|5892.44|5891.74|5892.94|5892.24|5892.19|5891.49|34
1734606730000|2024-12-19 11:12:10|5892.31|5891.61|5892.94|5892.24|5892.94|5892.24|5892.19|5891.49|62
1734606740000|2024-12-19 11:12:20|5893.06|5892.36|5892.94|5892.24|5893.19|5892.49|5892.94|5892.24|21
1734606750000|2024-12-19 11:12:30|5893.19|5892.49|5893.69|5892.99|5893.69|5892.99|5893.19|5892.49|55
1734606760000|2024-12-19 11:12:40|||||||||12
1734606770000|2024-12-19 11:12:50|5893.81|5893.11|5893.69|5892.99|5893.81|5893.11|5893.69|5892.99|16
1734606780000|2024-12-19 11:13:00|5893.81|5893.11|5893.69|5892.99|5893.81|5893.11|5893.69|5892.99|22
1734606790000|2024-12-19 11:13:10|5893.56|5892.86|5893.69|5892.99|5893.69|5892.99|5893.44|5892.74|39
1734606800000|2024-12-19 11:13:20|||||||||12
1734606810000|2024-12-19 11:13:30|5893.94|5893.24|5894.19|5893.49|5894.19|5893.49|5893.94|5893.24|46
1734606820000|2024-12-19 11:13:40|5894.06|5893.36|5893.94|5893.24|5894.19|5893.49|5893.81|5893.11|41
1734606830000|2024-12-19 11:13:50|5893.81|5893.11|5893.94|5893.24|5893.94|5893.24|5893.69|5892.99|9
1734606840000|2024-12-19 11:14:00|5894.19|5893.49|5893.94|5893.24|5894.19|5893.49|5893.94|5893.24|31
1734606850000|2024-12-19 11:14:10|5894.06|5893.36|5893.94|5893.24|5894.06|5893.36|5893.94|5893.24|15
1734606860000|2024-12-19 11:14:20|5893.81|5893.11|5893.44|5892.74|5893.81|5893.11|5893.44|5892.74|55
1734606870000|2024-12-19 11:14:30|5893.31|5892.61|5893.44|5892.74|5893.44|5892.74|5893.31|5892.61|30
1734606880000|2024-12-19 11:14:40|5893.31|5892.61|5893.19|5892.49|5893.44|5892.74|5893.19|5892.49|62
1734606890000|2024-12-19 11:14:50|5892.94|5892.24|5892.94|5892.24|5893.06|5892.36|5892.94|5892.24|17
1734606900000|2024-12-19 11:15:00|5892.69|5891.99|5892.81|5892.11|5892.94|5892.24|5892.69|5891.99|22
1734606910000|2024-12-19 11:15:10|5892.94|5892.24|5892.69|5891.99|5893.19|5892.49|5892.69|5891.99|75
1734606920000|2024-12-19 11:15:20|5892.81|5892.11|5892.44|5891.74|5892.81|5892.11|5892.44|5891.74|106
1734606930000|2024-12-19 11:15:30|5892.19|5891.49|5892.19|5891.49|5892.19|5891.49|5892.19|5891.49|7
1734606940000|2024-12-19 11:15:40|5891.94|5891.24|5891.94|5891.24|5891.94|5891.24|5891.94|5891.24|13
1734606950000|2024-12-19 11:15:50|5891.69|5890.99|5891.69|5890.99|5891.94|5891.24|5891.56|5890.86|127
1734606960000|2024-12-19 11:16:00|5891.81|5891.11|5891.69|5890.99|5891.94|5891.24|5891.69|5890.99|30
1734606970000|2024-12-19 11:16:10|5891.81|5891.11|5891.94|5891.24|5891.94|5891.24|5891.69|5890.99|89
1734606980000|2024-12-19 11:16:20|5892.06|5891.36|5892.06|5891.36|5892.06|5891.36|5891.94|5891.24|72
1734606990000|2024-12-19 11:16:30|5891.94|5891.24|5891.69|5890.99|5891.94|5891.24|5891.69|5890.99|8
1734607000000|2024-12-19 11:16:40|5891.81|5891.11|5891.69|5890.99|5891.94|5891.24|5891.69|5890.99|29
1734607010000|2024-12-19 11:16:50|5891.44|5890.74|5891.69|5890.99|5891.69|5890.99|5891.44|5890.74|55
1734607020000|2024-12-19 11:17:00|5891.81|5891.11|5892.44|5891.74|5892.44|5891.74|5891.44|5890.74|42
1734607030000|2024-12-19 11:17:10|5892.56|5891.86|5892.44|5891.74|5892.69|5891.99|5892.44|5891.74|45
1734607040000|2024-12-19 11:17:20|5892.19|5891.49|5892.44|5891.74|5892.44|5891.74|5892.19|5891.49|63
1734607050000|2024-12-19 11:17:30|5892.19|5891.49|5891.94|5891.24|5892.19|5891.49|5891.94|5891.24|44
1734607060000|2024-12-19 11:17:40|5892.06|5891.36|5892.19|5891.49|5892.19|5891.49|5892.06|5891.36|68
1734607070000|2024-12-19 11:17:50|5892.31|5891.61|5892.44|5891.74|5892.44|5891.74|5892.31|5891.61|29
1734607090000|2024-12-19 11:18:10|5892.31|5891.61|5892.69|5891.99|5892.69|5891.99|5892.31|5891.61|30
1734607100000|2024-12-19 11:18:20|5892.44|5891.74|5892.44|5891.74|5892.69|5891.99|5892.44|5891.74|45
1734607110000|2024-12-19 11:18:30|5892.56|5891.86|5892.69|5891.99|5892.69|5891.99|5892.44|5891.74|50
1734607120000|2024-12-19 11:18:40|5892.56|5891.86|5892.44|5891.74|5892.56|5891.86|5892.44|5891.74|10
1734607130000|2024-12-19 11:18:50|5892.56|5891.86|5892.69|5891.99|5892.81|5892.11|5892.44|5891.74|53
1734607140000|2024-12-19 11:19:00|5892.81|5892.11|5893.56|5892.86|5893.56|5892.86|5892.81|5892.11|209
1734607150000|2024-12-19 11:19:10|5893.69|5892.99|5893.44|5892.74|5893.81|5893.11|5893.44|5892.74|56
1734607160000|2024-12-19 11:19:20|||||||||6
1734607170000|2024-12-19 11:19:30|5893.56|5892.86|5893.69|5892.99|5893.69|5892.99|5893.44|5892.74|27
1734607180000|2024-12-19 11:19:40|5893.44|5892.74|5893.69|5892.99|5893.94|5893.24|5893.44|5892.74|32
1734607190000|2024-12-19 11:19:50|5893.81|5893.11|5893.94|5893.24|5893.94|5893.24|5893.69|5892.99|28
1734607200000|2024-12-19 11:20:00|5893.44|5892.74|5893.69|5892.99|5893.69|5892.99|5893.44|5892.74|43
1734607210000|2024-12-19 11:20:10|5893.56|5892.86|5893.56|5892.86|5893.69|5892.99|5893.44|5892.74|24
1734607220000|2024-12-19 11:20:20|5893.44|5892.74|5893.69|5892.99|5893.69|5892.99|5893.44|5892.74|33
1734607230000|2024-12-19 11:20:30|5893.19|5892.49|5893.06|5892.36|5893.19|5892.49|5893.06|5892.36|31
1734607240000|2024-12-19 11:20:40|5893.19|5892.49|5892.94|5892.24|5893.19|5892.49|5892.94|5892.24|12
1734607250000|2024-12-19 11:20:50|5892.81|5892.11|5892.69|5891.99|5892.94|5892.24|5892.69|5891.99|25
1734607260000|2024-12-19 11:21:00|5892.56|5891.86|5891.69|5890.99|5892.56|5891.86|5891.69|5890.99|91
1734607270000|2024-12-19 11:21:10|5891.81|5891.11|5892.44|5891.74|5892.44|5891.74|5891.69|5890.99|53
1734607280000|2024-12-19 11:21:20|5892.31|5891.61|5892.19|5891.49|5892.31|5891.61|5892.19|5891.49|63
1734607290000|2024-12-19 11:21:30|5892.31|5891.61|5892.31|5891.61|5892.44|5891.74|5892.19|5891.49|27
1734607300000|2024-12-19 11:21:40|5892.44|5891.74|5892.44|5891.74|5892.44|5891.74|5892.19|5891.49|10
1734607310000|2024-12-19 11:21:50|5892.19|5891.49|5892.06|5891.36|5892.19|5891.49|5891.94|5891.24|52
1734607320000|2024-12-19 11:22:00|5892.19|5891.49|5891.94|5891.24|5892.19|5891.49|5891.94|5891.24|4
1734607330000|2024-12-19 11:22:10|5891.81|5891.11|5892.44|5891.74|5892.44|5891.74|5891.81|5891.11|42
1734607340000|2024-12-19 11:22:20|5892.19|5891.49|5892.19|5891.49|5892.19|5891.49|5892.19|5891.49|24
1734607350000|2024-12-19 11:22:30|||||||||8
1734607360000|2024-12-19 11:22:40|5891.94|5891.24|5892.19|5891.49|5892.19|5891.49|5891.69|5890.99|138
1734607370000|2024-12-19 11:22:50|5892.44|5891.74|5892.44|5891.74|5892.56|5891.86|5892.19|5891.49|37
1734607380000|2024-12-19 11:23:00|5892.56|5891.86|5892.94|5892.24|5892.94|5892.24|5892.44|5891.74|18
1734607390000|2024-12-19 11:23:10|5892.69|5891.99|5892.69|5891.99|5892.81|5892.11|5892.56|5891.86|12
1734607400000|2024-12-19 11:23:20|5892.81|5892.11|5892.69|5891.99|5892.81|5892.11|5892.69|5891.99|10
1734607410000|2024-12-19 11:23:30|5892.81|5892.11|5892.94|5892.24|5892.94|5892.24|5892.69|5891.99|2
1734607420000|2024-12-19 11:23:40|5892.81|5892.11|5892.69|5891.99|5892.81|5892.11|5892.69|5891.99|16
1734607430000|2024-12-19 11:23:50|5892.56|5891.86|5892.69|5891.99|5892.69|5891.99|5892.44|5891.74|5
1734607440000|2024-12-19 11:24:00|5892.94|5892.24|5892.94|5892.24|5893.06|5892.36|5892.94|5892.24|35
1734607450000|2024-12-19 11:24:10|5893.44|5892.74|5893.69|5892.99|5893.81|5893.11|5893.44|5892.74|113
1734607460000|2024-12-19 11:24:20|5893.56|5892.86|5893.94|5893.24|5893.94|5893.24|5893.56|5892.86|27
1734607470000|2024-12-19 11:24:30|5894.06|5893.36|5894.06|5893.36|5894.06|5893.36|5894.06|5893.36|30
1734607480000|2024-12-19 11:24:40|5894.19|5893.49|5893.94|5893.24|5894.19|5893.49|5893.69|5892.99|18
1734607490000|2024-12-19 11:24:50|5893.81|5893.11|5893.69|5892.99|5893.81|5893.11|5893.69|5892.99|11
1734607500000|2024-12-19 11:25:00|5893.56|5892.86|5893.94|5893.24|5893.94|5893.24|5893.44|5892.74|26
1734607510000|2024-12-19 11:25:10|5893.69|5892.99|5893.56|5892.86|5893.94|5893.24|5893.56|5892.86|24
1734607520000|2024-12-19 11:25:20|5893.69|5892.99|5893.94|5893.24|5893.94|5893.24|5893.69|5892.99|10
1734607530000|2024-12-19 11:25:30|5893.81|5893.11|5893.69|5892.99|5893.81|5893.11|5893.56|5892.86|14
1734607540000|2024-12-19 11:25:40|5893.56|5892.86|5893.69|5892.99|5893.69|5892.99|5893.44|5892.74|38
1734607550000|2024-12-19 11:25:50|5893.56|5892.86|5893.31|5892.61|5893.81|5893.11|5893.19|5892.49|100
1734607560000|2024-12-19 11:26:00|5893.19|5892.49|5892.69|5891.99|5893.19|5892.49|5892.69|5891.99|42
1734607570000|2024-12-19 11:26:10|5892.81|5892.11|5892.69|5891.99|5892.94|5892.24|5892.69|5891.99|49
1734607580000|2024-12-19 11:26:20|5892.81|5892.11|5892.44|5891.74|5892.81|5892.11|5892.44|5891.74|43
1734607590000|2024-12-19 11:26:30|5891.94|5891.24|5891.81|5891.11|5891.94|5891.24|5891.19|5890.49|151
1734607600000|2024-12-19 11:26:40|5891.94|5891.24|5892.19|5891.49|5892.19|5891.49|5891.69|5890.99|42
1734607610000|2024-12-19 11:26:50|5892.31|5891.61|5892.44|5891.74|5892.44|5891.74|5892.19|5891.49|29
1734607620000|2024-12-19 11:27:00|5892.31|5891.61|5891.94|5891.24|5892.44|5891.74|5891.94|5891.24|18
1734607630000|2024-12-19 11:27:10|5891.69|5890.99|5891.69|5890.99|5891.81|5891.11|5891.19|5890.49|87
1734607640000|2024-12-19 11:27:20|5891.94|5891.24|5892.44|5891.74|5892.44|5891.74|5891.94|5891.24|54
1734607650000|2024-12-19 11:27:30|5892.19|5891.49|5891.94|5891.24|5892.44|5891.74|5891.94|5891.24|72
1734607660000|2024-12-19 11:27:40|5891.81|5891.11|5891.81|5891.11|5892.06|5891.36|5891.69|5890.99|221
1734607670000|2024-12-19 11:27:50|5891.94|5891.24|5891.94|5891.24|5891.94|5891.24|5891.81|5891.11|22
1734607680000|2024-12-19 11:28:00|5892.19|5891.49|5892.56|5891.86|5892.69|5891.99|5892.19|5891.49|27
1734607690000|2024-12-19 11:28:10|5892.44|5891.74|5892.19|5891.49|5892.44|5891.74|5892.19|5891.49|8
1734607700000|2024-12-19 11:28:20|5892.31|5891.61|5891.94|5891.24|5892.31|5891.61|5891.94|5891.24|221
1734607710000|2024-12-19 11:28:30|5891.81|5891.11|5892.06|5891.36|5892.06|5891.36|5891.69|5890.99|23
1734607720000|2024-12-19 11:28:40|5891.94|5891.24|5891.69|5890.99|5892.06|5891.36|5891.69|5890.99|15
1734607730000|2024-12-19 11:28:50|5891.81|5891.11|5891.81|5891.11|5891.94|5891.24|5891.69|5890.99|19
1734607740000|2024-12-19 11:29:00|5891.69|5890.99|5891.44|5890.74|5891.81|5891.11|5891.44|5890.74|84
1734607750000|2024-12-19 11:29:10|5891.31|5890.61|5891.56|5890.86|5891.56|5890.86|5891.19|5890.49|48
1734607760000|2024-12-19 11:29:20|5891.44|5890.74|5891.44|5890.74|5891.56|5890.86|5891.44|5890.74|22
1734607770000|2024-12-19 11:29:30|5891.19|5890.49|5891.19|5890.49|5891.19|5890.49|5890.69|5889.99|80
1734607780000|2024-12-19 11:29:40|5891.06|5890.36|5890.94|5890.24|5891.06|5890.36|5890.94|5890.24|69
1734607790000|2024-12-19 11:29:50|5890.81|5890.11|5890.94|5890.24|5890.94|5890.24|5890.81|5890.11|32
1734607800000|2024-12-19 11:30:00|5890.81|5890.11|5891.31|5890.61|5891.31|5890.61|5890.81|5890.11|49
1734607810000|2024-12-19 11:30:10|5891.19|5890.49|5891.44|5890.74|5891.94|5891.24|5891.19|5890.49|115
1734607820000|2024-12-19 11:30:20|||||||||9
1734607830000|2024-12-19 11:30:30|5891.56|5890.86|5891.69|5890.99|5891.69|5890.99|5891.56|5890.86|38
1734607840000|2024-12-19 11:30:40|5891.44|5890.74|5890.94|5890.24|5891.69|5890.99|5890.94|5890.24|43
1734607850000|2024-12-19 11:30:50|5890.69|5889.99|5890.19|5889.49|5890.69|5889.99|5890.19|5889.49|62
1734607860000|2024-12-19 11:31:00|5890.31|5889.61|5890.44|5889.74|5890.69|5889.99|5890.19|5889.49|21
1734607870000|2024-12-19 11:31:10|||||||||44
1734607880000|2024-12-19 11:31:20|5890.56|5889.86|5890.44|5889.74|5890.69|5889.99|5890.44|5889.74|139
1734607890000|2024-12-19 11:31:30|5890.69|5889.99|5890.44|5889.74|5890.69|5889.99|5890.44|5889.74|27
1734607900000|2024-12-19 11:31:40|5890.19|5889.49|5890.44|5889.74|5890.44|5889.74|5889.69|5888.99|165
1734607910000|2024-12-19 11:31:50|5890.31|5889.61|5890.44|5889.74|5890.69|5889.99|5890.31|5889.61|60
1734607920000|2024-12-19 11:32:00|5890.56|5889.86|5889.94|5889.24|5890.69|5889.99|5889.69|5888.99|110
1734607930000|2024-12-19 11:32:10|5890.06|5889.36|5889.69|5888.99|5890.06|5889.36|5889.69|5888.99|43
1734607940000|2024-12-19 11:32:20|5889.56|5888.86|5889.44|5888.74|5889.69|5888.99|5889.44|5888.74|28
1734607950000|2024-12-19 11:32:30|5889.69|5888.99|5889.69|5888.99|5889.69|5888.99|5889.56|5888.86|20
1734607960000|2024-12-19 11:32:40|5889.94|5889.24|5889.44|5888.74|5889.94|5889.24|5889.44|5888.74|40
1734607970000|2024-12-19 11:32:50|5889.31|5888.61|5889.44|5888.74|5889.44|5888.74|5889.31|5888.61|26
1734607980000|2024-12-19 11:33:00|5889.56|5888.86|5889.69|5888.99|5889.94|5889.24|5889.56|5888.86|32
1734607990000|2024-12-19 11:33:10|||||||||34
1734608000000|2024-12-19 11:33:20|5889.94|5889.24|5889.94|5889.24|5889.94|5889.24|5889.94|5889.24|12
1734608010000|2024-12-19 11:33:30|5889.69|5888.99|5889.19|5888.49|5889.69|5888.99|5889.19|5888.49|68
1734608020000|2024-12-19 11:33:40|5889.56|5888.86|5889.44|5888.74|5889.69|5888.99|5889.44|5888.74|56
1734608030000|2024-12-19 11:33:50|||||||||29
1734608040000|2024-12-19 11:34:00|5889.56|5888.86|5889.44|5888.74|5889.69|5888.99|5889.44|5888.74|16
1734608050000|2024-12-19 11:34:10|5889.31|5888.61|5888.94|5888.24|5889.31|5888.61|5888.94|5888.24|26
1734608060000|2024-12-19 11:34:20|5889.06|5888.36|5889.19|5888.49|5889.19|5888.49|5888.94|5888.24|57
1734608070000|2024-12-19 11:34:30|5889.06|5888.36|5889.06|5888.36|5889.06|5888.36|5889.06|5888.36|28
1734608080000|2024-12-19 11:34:40|5889.19|5888.49|5889.19|5888.49|5889.19|5888.49|5889.06|5888.36|37
1734608090000|2024-12-19 11:34:50|5889.44|5888.74|5889.44|5888.74|5889.44|5888.74|5889.19|5888.49|72
1734608100000|2024-12-19 11:35:00|5889.56|5888.86|5889.19|5888.49|5889.69|5888.99|5889.19|5888.49|29
1734608110000|2024-12-19 11:35:10|5888.94|5888.24|5888.69|5887.99|5888.94|5888.24|5888.44|5887.74|100
1734608120000|2024-12-19 11:35:20|5888.94|5888.24|5888.94|5888.24|5888.94|5888.24|5888.81|5888.11|19
1734608130000|2024-12-19 11:35:30|5888.69|5887.99|5888.44|5887.74|5888.69|5887.99|5888.44|5887.74|77
1734608140000|2024-12-19 11:35:40|5888.19|5887.49|5888.69|5887.99|5888.69|5887.99|5887.69|5886.99|127
1734608150000|2024-12-19 11:35:50|5888.44|5887.74|5888.31|5887.61|5888.44|5887.74|5888.19|5887.49|80
1734608160000|2024-12-19 11:36:00|5888.44|5887.74|5888.94|5888.24|5888.94|5888.24|5888.44|5887.74|160
1734608170000|2024-12-19 11:36:10|5889.19|5888.49|5889.94|5889.24|5889.94|5889.24|5889.19|5888.49|68
1734608180000|2024-12-19 11:36:20|5890.06|5889.36|5889.94|5889.24|5890.19|5889.49|5889.69|5888.99|60
1734608190000|2024-12-19 11:36:30|5889.81|5889.11|5890.19|5889.49|5890.19|5889.49|5889.69|5888.99|73
1734608200000|2024-12-19 11:36:40|5890.31|5889.61|5890.69|5889.99|5890.69|5889.99|5890.19|5889.49|103
1734608210000|2024-12-19 11:36:50|5890.94|5890.24|5890.94|5890.24|5891.06|5890.36|5890.69|5889.99|39
1734608220000|2024-12-19 11:37:00|5890.69|5889.99|5891.44|5890.74|5891.69|5890.99|5890.69|5889.99|167
1734608230000|2024-12-19 11:37:10|5891.69|5890.99|5891.69|5890.99|5891.69|5890.99|5891.69|5890.99|51
1734608240000|2024-12-19 11:37:20|||||||||24
1734608250000|2024-12-19 11:37:30|5891.81|5891.11|5891.69|5890.99|5891.94|5891.24|5891.69|5890.99|77
1734608260000|2024-12-19 11:37:40|5891.56|5890.86|5891.44|5890.74|5891.56|5890.86|5891.44|5890.74|2
1734608270000|2024-12-19 11:37:50|5891.69|5890.99|5891.69|5890.99|5891.69|5890.99|5891.69|5890.99|27
1734608280000|2024-12-19 11:38:00|5891.81|5891.11|5891.94|5891.24|5891.94|5891.24|5891.81|5891.11|25
1734608290000|2024-12-19 11:38:10|5891.81|5891.11|5891.81|5891.11|5891.81|5891.11|5891.81|5891.11|20
1734608300000|2024-12-19 11:38:20|5891.69|5890.99|5892.06|5891.36|5892.19|5891.49|5891.69|5890.99|37
1734608310000|2024-12-19 11:38:30|5892.19|5891.49|5892.19|5891.49|5892.19|5891.49|5892.19|5891.49|46
1734608320000|2024-12-19 11:38:40|5892.44|5891.74|5892.69|5891.99|5892.69|5891.99|5892.44|5891.74|74
1734608330000|2024-12-19 11:38:50|5892.44|5891.74|5892.44|5891.74|5892.44|5891.74|5892.44|5891.74|38
1734608340000|2024-12-19 11:39:00|5892.56|5891.86|5892.94|5892.24|5892.94|5892.24|5892.56|5891.86|13
1734608350000|2024-12-19 11:39:10|5892.44|5891.74|5892.69|5891.99|5892.69|5891.99|5892.44|5891.74|111
1734608360000|2024-12-19 11:39:20|5892.56|5891.86|5892.31|5891.61|5892.56|5891.86|5892.19|5891.49|18
1734608370000|2024-12-19 11:39:30|5892.19|5891.49|5892.19|5891.49|5892.44|5891.74|5891.94|5891.24|35
1734608380000|2024-12-19 11:39:40|5892.06|5891.36|5892.19|5891.49|5892.19|5891.49|5891.94|5891.24|70
1734608390000|2024-12-19 11:39:50|5891.94|5891.24|5891.94|5891.24|5891.94|5891.24|5891.69|5890.99|87
1734608400000|2024-12-19 11:40:00|5892.06|5891.36|5891.94|5891.24|5892.19|5891.49|5891.94|5891.24|25
1734608410000|2024-12-19 11:40:10|5891.69|5890.99|5891.69|5890.99|5891.69|5890.99|5891.69|5890.99|89
1734608420000|2024-12-19 11:40:20|||||||||35
1734608430000|2024-12-19 11:40:30|5891.81|5891.11|5892.44|5891.74|5892.44|5891.74|5891.81|5891.11|51
1734608440000|2024-12-19 11:40:40|5892.19|5891.49|5892.19|5891.49|5892.19|5891.49|5891.94|5891.24|20
1734608450000|2024-12-19 11:40:50|5892.31|5891.61|5892.31|5891.61|5892.44|5891.74|5892.19|5891.49|91
1734608460000|2024-12-19 11:41:00|5892.19|5891.49|5891.94|5891.24|5892.19|5891.49|5891.69|5890.99|113
1734608470000|2024-12-19 11:41:10|5892.06|5891.36|5891.69|5890.99|5892.06|5891.36|5891.69|5890.99|79
1734608480000|2024-12-19 11:41:20|5891.44|5890.74|5891.44|5890.74|5891.44|5890.74|5891.44|5890.74|25
1734608490000|2024-12-19 11:41:30|5891.69|5890.99|5892.31|5891.61|5892.44|5891.74|5891.69|5890.99|81
1734608500000|2024-12-19 11:41:40|5892.44|5891.74|5892.19|5891.49|5892.44|5891.74|5892.19|5891.49|26
1734608510000|2024-12-19 11:41:50|||||||||60
1734608520000|2024-12-19 11:42:00|5892.31|5891.61|5892.19|5891.49|5892.44|5891.74|5892.06|5891.36|148
1734608530000|2024-12-19 11:42:10|5892.44|5891.74|5892.44|5891.74|5892.44|5891.74|5892.19|5891.49|55
1734608540000|2024-12-19 11:42:20|5892.31|5891.61|5892.44|5891.74|5892.56|5891.86|5892.19|5891.49|52
1734608550000|2024-12-19 11:42:30|5892.56|5891.86|5892.94|5892.24|5892.94|5892.24|5892.44|5891.74|74
1734608560000|2024-12-19 11:42:40|5893.06|5892.36|5893.19|5892.49|5893.31|5892.61|5893.06|5892.36|147
1734608570000|2024-12-19 11:42:50|5893.31|5892.61|5893.94|5893.24|5893.94|5893.24|5893.19|5892.49|57
1734608580000|2024-12-19 11:43:00|5893.69|5892.99|5893.81|5893.11|5893.94|5893.24|5893.44|5892.74|161
1734608590000|2024-12-19 11:43:10|5893.94|5893.24|5893.69|5892.99|5893.94|5893.24|5893.69|5892.99|25
1734608600000|2024-12-19 11:43:20|5893.81|5893.11|5894.44|5893.74|5894.44|5893.74|5893.81|5893.11|40
1734608610000|2024-12-19 11:43:30|5894.56|5893.86|5894.44|5893.74|5894.56|5893.86|5894.19|5893.49|58
1734608620000|2024-12-19 11:43:40|5894.19|5893.49|5893.94|5893.24|5894.19|5893.49|5893.94|5893.24|50
1734608630000|2024-12-19 11:43:50|5893.56|5892.86|5893.44|5892.74|5893.69|5892.99|5893.44|5892.74|92
1734608640000|2024-12-19 11:44:00|5893.56|5892.86|5893.69|5892.99|5893.69|5892.99|5893.56|5892.86|22
1734608650000|2024-12-19 11:44:10|5893.56|5892.86|5893.94|5893.24|5893.94|5893.24|5893.56|5892.86|32
1734608660000|2024-12-19 11:44:20|||||||||32
1734608670000|2024-12-19 11:44:30|5893.69|5892.99|5893.94|5893.24|5893.94|5893.24|5893.44|5892.74|38
1734608680000|2024-12-19 11:44:40|5893.81|5893.11|5893.69|5892.99|5893.81|5893.11|5893.69|5892.99|8
1734608690000|2024-12-19 11:44:50|5893.81|5893.11|5893.69|5892.99|5893.81|5893.11|5893.69|5892.99|16
1734608700000|2024-12-19 11:45:00|5893.81|5893.11|5893.81|5893.11|5893.81|5893.11|5893.69|5892.99|15
1734608710000|2024-12-19 11:45:10|5893.94|5893.24|5894.19|5893.49|5894.19|5893.49|5893.81|5893.11|17
1734608720000|2024-12-19 11:45:20|5894.06|5893.36|5893.94|5893.24|5894.19|5893.49|5893.81|5893.11|55
1734608730000|2024-12-19 11:45:30|5893.69|5892.99|5893.69|5892.99|5893.69|5892.99|5893.19|5892.49|77
1734608740000|2024-12-19 11:45:40|5893.19|5892.49|5893.44|5892.74|5893.44|5892.74|5893.19|5892.49|64
1734608750000|2024-12-19 11:45:50|5893.56|5892.86|5893.94|5893.24|5893.94|5893.24|5893.56|5892.86|85
1734608760000|2024-12-19 11:46:00|5893.69|5892.99|5893.69|5892.99|5893.69|5892.99|5893.44|5892.74|39
1734608770000|2024-12-19 11:46:10|5893.81|5893.11|5893.69|5892.99|5893.81|5893.11|5893.69|5892.99|13
1734608780000|2024-12-19 11:46:20|5893.44|5892.74|5893.44|5892.74|5893.69|5892.99|5893.44|5892.74|30
1734608790000|2024-12-19 11:46:30|5893.56|5892.86|5894.19|5893.49|5894.19|5893.49|5893.56|5892.86|50
1734608800000|2024-12-19 11:46:40|5894.31|5893.61|5894.19|5893.49|5894.31|5893.61|5894.19|5893.49|33
1734608810000|2024-12-19 11:46:50|||||||||2
1734608820000|2024-12-19 11:47:00|5894.06|5893.36|5894.19|5893.49|5894.69|5893.99|5894.06|5893.36|146
1734608830000|2024-12-19 11:47:10|5894.69|5893.99|5893.94|5893.24|5894.69|5893.99|5893.69|5892.99|194
1734608840000|2024-12-19 11:47:20|5894.06|5893.36|5894.19|5893.49|5894.19|5893.49|5894.06|5893.36|9
1734608850000|2024-12-19 11:47:30|5893.94|5893.24|5893.94|5893.24|5893.94|5893.24|5893.69|5892.99|100
1734608860000|2024-12-19 11:47:40|5893.69|5892.99|5893.69|5892.99|5893.69|5892.99|5893.69|5892.99|14
1734608870000|2024-12-19 11:47:50|5893.44|5892.74|5893.44|5892.74|5893.44|5892.74|5893.44|5892.74|32
1734608880000|2024-12-19 11:48:00|5893.19|5892.49|5893.19|5892.49|5893.19|5892.49|5893.19|5892.49|35
1734608890000|2024-12-19 11:48:10|5893.44|5892.74|5893.19|5892.49|5893.44|5892.74|5893.19|5892.49|47
1734608900000|2024-12-19 11:48:20|5893.31|5892.61|5893.31|5892.61|5893.31|5892.61|5893.31|5892.61|26
1734608910000|2024-12-19 11:48:30|5893.19|5892.49|5893.69|5892.99|5893.69|5892.99|5893.19|5892.49|32
1734608920000|2024-12-19 11:48:40|5893.44|5892.74|5894.19|5893.49|5894.44|5893.74|5893.44|5892.74|141
1734608930000|2024-12-19 11:48:50|5894.06|5893.36|5894.19|5893.49|5894.19|5893.49|5894.06|5893.36|7
1734608940000|2024-12-19 11:49:00|5894.44|5893.74|5894.94|5894.24|5894.94|5894.24|5894.44|5893.74|133
1734608950000|2024-12-19 11:49:10|5895.19|5894.49|5895.19|5894.49|5895.19|5894.49|5895.19|5894.49|46
1734608960000|2024-12-19 11:49:20|5894.94|5894.24|5894.94|5894.24|5894.94|5894.24|5894.94|5894.24|35
1734608970000|2024-12-19 11:49:30|||||||||1
1734608980000|2024-12-19 11:49:40|5895.19|5894.49|5895.19|5894.49|5895.19|5894.49|5895.06|5894.36|25
1734608990000|2024-12-19 11:49:50|5895.56|5894.86|5895.94|5895.24|5896.06|5895.36|5895.56|5894.86|297
1734609000000|2024-12-19 11:50:00|5895.69|5894.99|5895.69|5894.99|5895.69|5894.99|5895.31|5894.61|137
1734609010000|2024-12-19 11:50:10|5895.44|5894.74|5895.94|5895.24|5895.94|5895.24|5895.44|5894.74|66
1734609020000|2024-12-19 11:50:20|5896.06|5895.36|5896.44|5895.74|5896.44|5895.74|5895.94|5895.24|69
1734609030000|2024-12-19 11:50:30|5896.31|5895.61|5896.44|5895.74|5896.44|5895.74|5896.31|5895.61|38
1734609040000|2024-12-19 11:50:40|5896.31|5895.61|5896.44|5895.74|5896.56|5895.86|5896.31|5895.61|87
1734609050000|2024-12-19 11:50:50|5896.56|5895.86|5896.56|5895.86|5896.69|5895.99|5896.44|5895.74|32
1734609060000|2024-12-19 11:51:00|5896.44|5895.74|5897.06|5896.36|5897.19|5896.49|5896.44|5895.74|91
1734609070000|2024-12-19 11:51:10|5896.94|5896.24|5897.19|5896.49|5897.31|5896.61|5896.94|5896.24|18
1734609080000|2024-12-19 11:51:20|5897.31|5896.61|5896.94|5896.24|5897.31|5896.61|5896.94|5896.24|7
1734609090000|2024-12-19 11:51:30|5896.44|5895.74|5896.94|5896.24|5896.94|5896.24|5896.44|5895.74|121
1734609100000|2024-12-19 11:51:40|5897.19|5896.49|5896.94|5896.24|5897.19|5896.49|5896.94|5896.24|34
1734609110000|2024-12-19 11:51:50|||||||||7
1734609120000|2024-12-19 11:52:00|5896.81|5896.11|5896.69|5895.99|5896.81|5896.11|5896.69|5895.99|23
1734609130000|2024-12-19 11:52:10|5896.81|5896.11|5896.69|5895.99|5896.81|5896.11|5896.44|5895.74|26
1734609140000|2024-12-19 11:52:20|5896.44|5895.74|5896.69|5895.99|5896.69|5895.99|5896.44|5895.74|36
1734609150000|2024-12-19 11:52:30|5896.56|5895.86|5896.44|5895.74|5896.56|5895.86|5896.44|5895.74|26
1734609160000|2024-12-19 11:52:40|5896.56|5895.86|5896.44|5895.74|5896.56|5895.86|5896.44|5895.74|30
1734609170000|2024-12-19 11:52:50|5896.31|5895.61|5896.69|5895.99|5896.69|5895.99|5896.31|5895.61|83
1734609180000|2024-12-19 11:53:00|5896.56|5895.86|5896.94|5896.24|5896.94|5896.24|5896.44|5895.74|93
1734609190000|2024-12-19 11:53:10|5896.69|5895.99|5896.44|5895.74|5896.69|5895.99|5896.19|5895.49|50
1734609200000|2024-12-19 11:53:20|5896.31|5895.61|5896.44|5895.74|5896.44|5895.74|5896.19|5895.49|161
1734609210000|2024-12-19 11:53:30|5896.56|5895.86|5896.69|5895.99|5896.69|5895.99|5896.44|5895.74|50
1734609220000|2024-12-19 11:53:40|5896.81|5896.11|5896.69|5895.99|5896.81|5896.11|5896.44|5895.74|53
1734609230000|2024-12-19 11:53:50|5896.44|5895.74|5895.94|5895.24|5896.56|5895.86|5895.94|5895.24|102
1734609240000|2024-12-19 11:54:00|5895.81|5895.11|5895.44|5894.74|5895.81|5895.11|5895.44|5894.74|46
1734609250000|2024-12-19 11:54:10|5895.69|5894.99|5895.44|5894.74|5895.69|5894.99|5895.44|5894.74|178
1734609260000|2024-12-19 11:54:20|5895.69|5894.99|5894.44|5893.74|5895.69|5894.99|5894.44|5893.74|135
1734609270000|2024-12-19 11:54:30|5894.69|5893.99|5894.44|5893.74|5894.81|5894.11|5894.44|5893.74|28
1734609280000|2024-12-19 11:54:40|5894.56|5893.86|5895.19|5894.49|5895.19|5894.49|5894.56|5893.86|187
1734609290000|2024-12-19 11:54:50|5894.94|5894.24|5894.69|5893.99|5894.94|5894.24|5894.56|5893.86|65
1734609300000|2024-12-19 11:55:00|5894.94|5894.24|5895.44|5894.74|5895.69|5894.99|5894.94|5894.24|139
1734609310000|2024-12-19 11:55:10|5895.56|5894.86|5894.69|5893.99|5895.69|5894.99|5894.69|5893.99|60
1734609320000|2024-12-19 11:55:20|5894.94|5894.24|5894.69|5893.99|5894.94|5894.24|5894.44|5893.74|79
1734609330000|2024-12-19 11:55:30|5894.56|5893.86|5894.19|5893.49|5894.56|5893.86|5894.19|5893.49|29
1734609340000|2024-12-19 11:55:40|5894.44|5893.74|5894.44|5893.74|5894.69|5893.99|5894.44|5893.74|39
1734609350000|2024-12-19 11:55:50|5894.31|5893.61|5894.19|5893.49|5894.44|5893.74|5894.19|5893.49|7
1734609360000|2024-12-19 11:56:00|5893.94|5893.24|5893.94|5893.24|5893.94|5893.24|5893.94|5893.24|15
1734609370000|2024-12-19 11:56:10|5894.06|5893.36|5893.69|5892.99|5894.19|5893.49|5893.69|5892.99|18
1734609380000|2024-12-19 11:56:20|5893.81|5893.11|5893.69|5892.99|5893.81|5893.11|5893.69|5892.99|26
1734609390000|2024-12-19 11:56:30|5893.94|5893.24|5893.94|5893.24|5893.94|5893.24|5893.94|5893.24|94
1734609400000|2024-12-19 11:56:40|5894.19|5893.49|5894.19|5893.49|5894.44|5893.74|5894.19|5893.49|102
1734609410000|2024-12-19 11:56:50|5894.31|5893.61|5893.69|5892.99|5894.31|5893.61|5893.69|5892.99|99
1734609420000|2024-12-19 11:57:00|5893.81|5893.11|5893.94|5893.24|5893.94|5893.24|5893.69|5892.99|48
1734609430000|2024-12-19 11:57:10|5894.69|5893.99|5894.69|5893.99|5894.69|5893.99|5894.44|5893.74|156
1734609440000|2024-12-19 11:57:20|5894.94|5894.24|5895.06|5894.36|5895.31|5894.61|5894.94|5894.24|125
1734609450000|2024-12-19 11:57:30|5894.94|5894.24|5894.94|5894.24|5894.94|5894.24|5894.94|5894.24|15
1734609460000|2024-12-19 11:57:40|5894.69|5893.99|5894.56|5893.86|5894.69|5893.99|5894.44|5893.74|59
1734609470000|2024-12-19 11:57:50|5894.69|5893.99|5894.81|5894.11|5894.94|5894.24|5894.69|5893.99|20
1734609480000|2024-12-19 11:58:00|5894.94|5894.24|5894.94|5894.24|5895.06|5894.36|5894.94|5894.24|16
1734609490000|2024-12-19 11:58:10|5895.06|5894.36|5894.69|5893.99|5895.06|5894.36|5894.69|5893.99|119
1734609500000|2024-12-19 11:58:20|||||||||102
1734609510000|2024-12-19 11:58:30|5894.81|5894.11|5894.81|5894.11|5894.94|5894.24|5894.69|5893.99|19
1734609520000|2024-12-19 11:58:40|5894.94|5894.24|5894.94|5894.24|5894.94|5894.24|5894.94|5894.24|61
1734609530000|2024-12-19 11:58:50|5895.06|5894.36|5895.19|5894.49|5895.31|5894.61|5895.06|5894.36|89
1734609540000|2024-12-19 11:59:00|5895.31|5894.61|5895.81|5895.11|5895.81|5895.11|5895.19|5894.49|40
1734609550000|2024-12-19 11:59:10|5895.94|5895.24|5895.56|5894.86|5896.06|5895.36|5895.44|5894.74|96
1734609560000|2024-12-19 11:59:20|5895.69|5894.99|5895.94|5895.24|5895.94|5895.24|5895.69|5894.99|55
1734609570000|2024-12-19 11:59:30|5896.06|5895.36|5895.56|5894.86|5896.06|5895.36|5895.56|5894.86|82
1734609580000|2024-12-19 11:59:40|5895.69|5894.99|5896.19|5895.49|5896.19|5895.49|5895.69|5894.99|26
1734609590000|2024-12-19 11:59:50|5896.31|5895.61|5896.31|5895.61|5896.44|5895.74|5896.19|5895.49|68
1734609600000|2024-12-19 12:00:00|5895.56|5894.86|5895.31|5894.61|5895.94|5895.24|5894.56|5893.86|353
1734609610000|2024-12-19 12:00:10|5895.19|5894.49|5895.94|5895.24|5896.19|5895.49|5895.19|5894.49|153
1734609620000|2024-12-19 12:00:20|5896.06|5895.36|5896.94|5896.24|5896.94|5896.24|5895.94|5895.24|107
1734609630000|2024-12-19 12:00:30|5896.69|5895.99|5896.19|5895.49|5896.94|5896.24|5895.94|5895.24|101
1734609640000|2024-12-19 12:00:40|5896.31|5895.61|5896.94|5896.24|5896.94|5896.24|5896.19|5895.49|71
1734609650000|2024-12-19 12:00:50|5896.69|5895.99|5896.44|5895.74|5896.94|5896.24|5896.44|5895.74|70
1734609660000|2024-12-19 12:01:00|5896.56|5895.86|5895.81|5895.11|5896.56|5895.86|5895.81|5895.11|81
1734609670000|2024-12-19 12:01:10|5895.94|5895.24|5896.94|5896.24|5896.94|5896.24|5895.44|5894.74|217
1734609680000|2024-12-19 12:01:20|5897.06|5896.36|5897.19|5896.49|5897.19|5896.49|5896.94|5896.24|58
1734609690000|2024-12-19 12:01:30|5897.06|5896.36|5896.94|5896.24|5897.06|5896.36|5896.69|5895.99|37
1734609700000|2024-12-19 12:01:40|5897.06|5896.36|5896.94|5896.24|5897.19|5896.49|5896.69|5895.99|154
1734609710000|2024-12-19 12:01:50|5897.06|5896.36|5897.44|5896.74|5897.44|5896.74|5897.06|5896.36|80
1734609720000|2024-12-19 12:02:00|5897.31|5896.61|5897.69|5896.99|5897.69|5896.99|5897.31|5896.61|73
1734609730000|2024-12-19 12:02:10|5897.81|5897.11|5898.69|5897.99|5898.69|5897.99|5897.69|5896.99|100
1734609740000|2024-12-19 12:02:20|5898.56|5897.86|5898.44|5897.74|5898.56|5897.86|5898.19|5897.49|88
1734609750000|2024-12-19 12:02:30|5898.19|5897.49|5898.56|5897.86|5898.56|5897.86|5898.19|5897.49|96
1734609760000|2024-12-19 12:02:40|5898.44|5897.74|5898.56|5897.86|5898.81|5898.11|5898.19|5897.49|95
1734609770000|2024-12-19 12:02:50|5898.69|5897.99|5898.44|5897.74|5898.69|5897.99|5898.44|5897.74|39
1734609780000|2024-12-19 12:03:00|5898.56|5897.86|5897.94|5897.24|5898.56|5897.86|5897.94|5897.24|187
1734609790000|2024-12-19 12:03:10|5897.81|5897.11|5897.44|5896.74|5898.06|5897.36|5897.19|5896.49|83
1734609800000|2024-12-19 12:03:20|5897.56|5896.86|5898.44|5897.74|5898.94|5898.24|5897.56|5896.86|150
1734609810000|2024-12-19 12:03:30|5898.56|5897.86|5898.94|5898.24|5899.19|5898.49|5898.56|5897.86|96
1734609820000|2024-12-19 12:03:40|5899.06|5898.36|5899.44|5898.74|5899.44|5898.74|5898.94|5898.24|84
1734609830000|2024-12-19 12:03:50|5899.56|5898.86|5899.56|5898.86|5899.69|5898.99|5899.44|5898.74|83
1734609840000|2024-12-19 12:04:00|5899.69|5898.99|5899.31|5898.61|5899.69|5898.99|5899.19|5898.49|69
1734609850000|2024-12-19 12:04:10|5899.19|5898.49|5899.19|5898.49|5899.69|5898.99|5899.19|5898.49|102
1734609860000|2024-12-19 12:04:20|5899.44|5898.74|5898.94|5898.24|5899.44|5898.74|5898.94|5898.24|80
1734609870000|2024-12-19 12:04:30|5898.81|5898.11|5898.31|5897.61|5898.81|5898.11|5898.19|5897.49|71
1734609880000|2024-12-19 12:04:40|5898.19|5897.49|5897.94|5897.24|5898.44|5897.74|5897.94|5897.24|84
1734609890000|2024-12-19 12:04:50|5897.69|5896.99|5897.94|5897.24|5897.94|5897.24|5897.69|5896.99|26
1734609900000|2024-12-19 12:05:00|5898.19|5897.49|5897.69|5896.99|5898.44|5897.74|5897.69|5896.99|72
1734609910000|2024-12-19 12:05:10|5897.94|5897.24|5897.69|5896.99|5897.94|5897.24|5897.69|5896.99|24
1734609920000|2024-12-19 12:05:20|5897.44|5896.74|5897.81|5897.11|5897.94|5897.24|5897.44|5896.74|58
1734609930000|2024-12-19 12:05:30|5897.94|5897.24|5898.19|5897.49|5898.19|5897.49|5897.94|5897.24|38
1734609940000|2024-12-19 12:05:40|5898.06|5897.36|5898.19|5897.49|5898.19|5897.49|5897.94|5897.24|52
1734609950000|2024-12-19 12:05:50|5898.44|5897.74|5898.94|5898.24|5899.06|5898.36|5898.44|5897.74|37
1734609960000|2024-12-19 12:06:00|5898.81|5898.11|5898.81|5898.11|5898.94|5898.24|5898.69|5897.99|64
1734609970000|2024-12-19 12:06:10|5898.69|5897.99|5899.44|5898.74|5899.44|5898.74|5898.69|5897.99|90
1734609980000|2024-12-19 12:06:20|5899.69|5898.99|5899.69|5898.99|5899.69|5898.99|5899.69|5898.99|14
1734609990000|2024-12-19 12:06:30|5899.44|5898.74|5899.94|5899.24|5899.94|5899.24|5899.44|5898.74|164
1734610000000|2024-12-19 12:06:40|5900.06|5899.36|5900.19|5899.49|5900.19|5899.49|5899.94|5899.24|167
1734610010000|2024-12-19 12:06:50|5900.06|5899.36|5900.19|5899.49|5900.19|5899.49|5900.06|5899.36|54
1734610020000|2024-12-19 12:07:00|5900.31|5899.61|5900.44|5899.74|5900.69|5899.99|5900.19|5899.49|151
1734610030000|2024-12-19 12:07:10|5900.56|5899.86|5900.69|5899.99|5900.69|5899.99|5900.56|5899.86|21
1734610040000|2024-12-19 12:07:20|5900.81|5900.11|5901.56|5900.86|5901.56|5900.86|5900.81|5900.11|92
1734610050000|2024-12-19 12:07:30|5901.44|5900.74|5901.81|5901.11|5901.81|5901.11|5901.44|5900.74|121
1734610060000|2024-12-19 12:07:40|5901.69|5900.99|5901.69|5900.99|5901.81|5901.11|5901.44|5900.74|100
1734610070000|2024-12-19 12:07:50|||||||||25
1734610080000|2024-12-19 12:08:00|5901.81|5901.11|5901.69|5900.99|5901.94|5901.24|5901.44|5900.74|148
1734610090000|2024-12-19 12:08:10|5901.56|5900.86|5901.69|5900.99|5901.69|5900.99|5901.19|5900.49|148
1734610100000|2024-12-19 12:08:20|5901.44|5900.74|5901.69|5900.99|5901.69|5900.99|5901.44|5900.74|95
1734610110000|2024-12-19 12:08:30|5901.81|5901.11|5901.94|5901.24|5902.06|5901.36|5901.69|5900.99|140
1734610120000|2024-12-19 12:08:40|5901.81|5901.11|5901.69|5900.99|5901.81|5901.11|5901.69|5900.99|51
1734610130000|2024-12-19 12:08:50|5901.56|5900.86|5901.19|5900.49|5901.69|5900.99|5901.19|5900.49|97
1734610140000|2024-12-19 12:09:00|5900.94|5900.24|5899.19|5898.49|5900.94|5900.24|5899.06|5898.36|222
1734610150000|2024-12-19 12:09:10|5898.94|5898.24|5898.69|5897.99|5898.94|5898.24|5898.19|5897.49|136
1734610160000|2024-12-19 12:09:20|5898.81|5898.11|5899.69|5898.99|5899.69|5898.99|5898.81|5898.11|119
1734610170000|2024-12-19 12:09:30|5899.56|5898.86|5899.94|5899.24|5900.06|5899.36|5899.44|5898.74|74
1734610180000|2024-12-19 12:09:40|5900.06|5899.36|5900.19|5899.49|5900.19|5899.49|5899.94|5899.24|37
1734610190000|2024-12-19 12:09:50|5900.06|5899.36|5900.19|5899.49|5900.19|5899.49|5899.94|5899.24|61
1734610200000|2024-12-19 12:10:00|5900.06|5899.36|5900.19|5899.49|5900.44|5899.74|5899.69|5898.99|88
1734610210000|2024-12-19 12:10:10|5900.06|5899.36|5900.44|5899.74|5900.56|5899.86|5900.06|5899.36|32
1734610220000|2024-12-19 12:10:20|||||||||40
1734610230000|2024-12-19 12:10:30|5900.31|5899.61|5899.69|5898.99|5900.44|5899.74|5899.69|5898.99|95
1734610240000|2024-12-19 12:10:40|5899.94|5899.24|5899.94|5899.24|5899.94|5899.24|5899.94|5899.24|14
1734610250000|2024-12-19 12:10:50|5900.06|5899.36|5900.94|5900.24|5901.19|5900.49|5900.06|5899.36|75
1734610260000|2024-12-19 12:11:00|5901.19|5900.49|5901.44|5900.74|5901.44|5900.74|5901.19|5900.49|89
1734610270000|2024-12-19 12:11:10|5901.31|5900.61|5901.94|5901.24|5901.94|5901.24|5901.31|5900.61|81
1734610280000|2024-12-19 12:11:20|5901.81|5901.11|5901.81|5901.11|5901.94|5901.24|5901.69|5900.99|41
1734610290000|2024-12-19 12:11:30|5902.19|5901.49|5902.44|5901.74|5902.44|5901.74|5901.94|5901.24|66
1734610300000|2024-12-19 12:11:40|5902.56|5901.86|5902.69|5901.99|5902.69|5901.99|5902.44|5901.74|93
1734610310000|2024-12-19 12:11:50|5902.81|5902.11|5902.94|5902.24|5902.94|5902.24|5902.69|5901.99|156
1734610320000|2024-12-19 12:12:00|5902.69|5901.99|5902.69|5901.99|5902.69|5901.99|5902.69|5901.99|49
1734610330000|2024-12-19 12:12:10|5902.56|5901.86|5902.69|5901.99|5902.69|5901.99|5902.44|5901.74|51
1734610340000|2024-12-19 12:12:20|5902.56|5901.86|5902.69|5901.99|5902.69|5901.99|5902.56|5901.86|23
1734610350000|2024-12-19 12:12:30|5902.44|5901.74|5902.81|5902.11|5902.81|5902.11|5902.44|5901.74|98
1734610360000|2024-12-19 12:12:40|5902.94|5902.24|5904.69|5903.99|5904.69|5903.99|5902.94|5902.24|456
1734610370000|2024-12-19 12:12:50|5904.81|5904.11|5904.94|5904.24|5905.19|5904.49|5904.81|5904.11|133
1734610380000|2024-12-19 12:13:00|5904.69|5903.99|5904.19|5903.49|5905.19|5904.49|5904.19|5903.49|258
1734610390000|2024-12-19 12:13:10|5904.31|5903.61|5903.69|5902.99|5904.31|5903.61|5903.31|5902.61|133
1734610400000|2024-12-19 12:13:20|5903.81|5903.11|5903.94|5903.24|5903.94|5903.24|5903.56|5902.86|71
1734610410000|2024-12-19 12:13:30|5903.69|5902.99|5903.94|5903.24|5904.44|5903.74|5903.69|5902.99|194
1734610420000|2024-12-19 12:13:40|5903.81|5903.11|5904.94|5904.24|5905.19|5904.49|5903.81|5903.11|118
1734610430000|2024-12-19 12:13:50|5905.06|5904.36|5904.44|5903.74|5905.06|5904.36|5904.44|5903.74|99
1734610440000|2024-12-19 12:14:00|5904.31|5903.61|5904.19|5903.49|5904.44|5903.74|5903.94|5903.24|74
1734610450000|2024-12-19 12:14:10|5904.31|5903.61|5904.69|5903.99|5904.69|5903.99|5904.31|5903.61|34
1734610460000|2024-12-19 12:14:20|5904.81|5904.11|5904.69|5903.99|5904.81|5904.11|5904.44|5903.74|60
1734610470000|2024-12-19 12:14:30|5904.94|5904.24|5904.94|5904.24|5904.94|5904.24|5904.69|5903.99|51
1734610480000|2024-12-19 12:14:40|5904.81|5904.11|5905.19|5904.49|5905.19|5904.49|5904.44|5903.74|111
1734610490000|2024-12-19 12:14:50|5905.06|5904.36|5905.19|5904.49|5905.31|5904.61|5904.94|5904.24|100
1734610500000|2024-12-19 12:15:00|5905.06|5904.36|5904.81|5904.11|5905.44|5904.74|5904.81|5904.11|105
1734610510000|2024-12-19 12:15:10|5904.69|5903.99|5904.69|5903.99|5904.69|5903.99|5904.44|5903.74|109
1734610520000|2024-12-19 12:15:20|5904.81|5904.11|5905.19|5904.49|5905.19|5904.49|5904.69|5903.99|47
1734610530000|2024-12-19 12:15:30|5905.06|5904.36|5904.81|5904.11|5905.19|5904.49|5904.81|5904.11|42
1734610540000|2024-12-19 12:15:40|5904.94|5904.24|5904.94|5904.24|5905.19|5904.49|5904.94|5904.24|74
1734610550000|2024-12-19 12:15:50|5904.69|5903.99|5904.69|5903.99|5904.69|5903.99|5904.69|5903.99|25
1734610560000|2024-12-19 12:16:00|5904.44|5903.74|5904.44|5903.74|5904.44|5903.74|5904.19|5903.49|61
1734610570000|2024-12-19 12:16:10|5904.19|5903.49|5904.19|5903.49|5904.44|5903.74|5903.69|5902.99|97
1734610580000|2024-12-19 12:16:20|5904.06|5903.36|5903.81|5903.11|5904.19|5903.49|5903.81|5903.11|31
1734610590000|2024-12-19 12:16:30|5903.69|5902.99|5903.69|5902.99|5903.81|5903.11|5903.44|5902.74|54
1734610600000|2024-12-19 12:16:40|5903.56|5902.86|5902.44|5901.74|5903.56|5902.86|5902.44|5901.74|172
1734610610000|2024-12-19 12:16:50|5902.19|5901.49|5902.94|5902.24|5902.94|5902.24|5902.19|5901.49|113
1734610620000|2024-12-19 12:17:00|5902.69|5901.99|5902.94|5902.24|5902.94|5902.24|5902.19|5901.49|159
1734610630000|2024-12-19 12:17:10|5903.19|5902.49|5903.94|5903.24|5903.94|5903.24|5903.19|5902.49|73
1734610640000|2024-12-19 12:17:20|5904.06|5903.36|5904.19|5903.49|5904.19|5903.49|5903.94|5903.24|70
1734610650000|2024-12-19 12:17:30|5904.44|5903.74|5904.44|5903.74|5904.44|5903.74|5904.44|5903.74|44
1734610660000|2024-12-19 12:17:40|5904.69|5903.99|5905.19|5904.49|5905.19|5904.49|5904.69|5903.99|149
1734610670000|2024-12-19 12:17:50|5905.44|5904.74|5905.44|5904.74|5905.44|5904.74|5905.44|5904.74|110
1734610680000|2024-12-19 12:18:00|5905.31|5904.61|5905.44|5904.74|5905.94|5905.24|5905.31|5904.61|233
1734610690000|2024-12-19 12:18:10|5905.69|5904.99|5906.44|5905.74|5906.94|5906.24|5905.69|5904.99|447
1734610700000|2024-12-19 12:18:20|5907.19|5906.49|5907.19|5906.49|5907.19|5906.49|5907.19|5906.49|88
1734610710000|2024-12-19 12:18:30|5907.69|5906.99|5908.69|5907.99|5908.94|5908.24|5907.44|5906.74|581
1734610720000|2024-12-19 12:18:40|5908.56|5907.86|5907.94|5907.24|5908.69|5907.99|5907.56|5906.86|274
1734610730000|2024-12-19 12:18:50|5907.81|5907.11|5907.94|5907.24|5908.06|5907.36|5907.69|5906.99|164
1734610740000|2024-12-19 12:19:00|5908.19|5907.49|5906.69|5905.99|5908.44|5907.74|5906.69|5905.99|207
1734610750000|2024-12-19 12:19:10|5906.94|5906.24|5907.81|5907.11|5907.94|5907.24|5906.94|5906.24|236
1734610760000|2024-12-19 12:19:20|5907.94|5907.24|5907.69|5906.99|5907.94|5907.24|5907.44|5906.74|331
1734610770000|2024-12-19 12:19:30|5907.44|5906.74|5907.69|5906.99|5907.69|5906.99|5907.44|5906.74|42
1734610780000|2024-12-19 12:19:40|5908.19|5907.49|5907.94|5907.24|5908.19|5907.49|5907.94|5907.24|32
1734610790000|2024-12-19 12:19:50|5908.19|5907.49|5908.31|5907.61|5908.44|5907.74|5908.19|5907.49|203
1734610800000|2024-12-19 12:20:00|5908.19|5907.49|5909.44|5908.74|5909.44|5908.74|5908.19|5907.49|301
1734610810000|2024-12-19 12:20:10|5909.19|5908.49|5908.69|5907.99|5909.19|5908.49|5907.94|5907.24|533
1734610820000|2024-12-19 12:20:20|5908.81|5908.11|5908.94|5908.24|5909.19|5908.49|5908.69|5907.99|162
1734610830000|2024-12-19 12:20:30|5908.81|5908.11|5908.69|5907.99|5908.81|5908.11|5908.44|5907.74|75
1734610840000|2024-12-19 12:20:40|5908.81|5908.11|5908.94|5908.24|5909.19|5908.49|5908.69|5907.99|61
1734610850000|2024-12-19 12:20:50|5908.81|5908.11|5909.44|5908.74|5909.69|5908.99|5908.69|5907.99|193
1734610860000|2024-12-19 12:21:00|5909.31|5908.61|5909.94|5909.24|5910.19|5909.49|5909.31|5908.61|165
1734610870000|2024-12-19 12:21:10|5909.69|5908.99|5909.94|5909.24|5910.19|5909.49|5909.69|5908.99|189
1734610880000|2024-12-19 12:21:20|5909.81|5909.11|5909.44|5908.74|5909.81|5909.11|5909.44|5908.74|91
1734610890000|2024-12-19 12:21:30|5909.56|5908.86|5909.94|5909.24|5910.19|5909.49|5909.56|5908.86|100
1734610900000|2024-12-19 12:21:40|5910.06|5909.36|5909.94|5909.24|5910.06|5909.36|5909.69|5908.99|114
1734610910000|2024-12-19 12:21:50|5910.06|5909.36|5909.19|5908.49|5910.19|5909.49|5909.19|5908.49|155
1734610920000|2024-12-19 12:22:00|5909.06|5908.36|5908.69|5907.99|5909.19|5908.49|5908.44|5907.74|103
1734610930000|2024-12-19 12:22:10|5908.56|5907.86|5908.69|5907.99|5908.69|5907.99|5907.94|5907.24|201
1734610940000|2024-12-19 12:22:20|5908.94|5908.24|5909.19|5908.49|5909.19|5908.49|5908.56|5907.86|158
1734610950000|2024-12-19 12:22:30|5908.94|5908.24|5909.94|5909.24|5909.94|5909.24|5908.94|5908.24|143
1734610960000|2024-12-19 12:22:40|5910.06|5909.36|5909.94|5909.24|5910.19|5909.49|5909.94|5909.24|68
1734610970000|2024-12-19 12:22:50|5909.44|5908.74|5909.44|5908.74|5909.69|5908.99|5909.06|5908.36|105
1734610980000|2024-12-19 12:23:00|5909.94|5909.24|5909.94|5909.24|5910.06|5909.36|5909.81|5909.11|181
1734610990000|2024-12-19 12:23:10|5910.19|5909.49|5910.44|5909.74|5910.44|5909.74|5910.19|5909.49|126
1734611000000|2024-12-19 12:23:20|5910.31|5909.61|5910.19|5909.49|5910.44|5909.74|5910.19|5909.49|142
1734611010000|2024-12-19 12:23:30|5910.44|5909.74|5910.44|5909.74|5910.56|5909.86|5910.44|5909.74|41
1734611020000|2024-12-19 12:23:40|5910.56|5909.86|5910.69|5909.99|5910.69|5909.99|5910.44|5909.74|36
1734611030000|2024-12-19 12:23:50|5910.94|5910.24|5911.06|5910.36|5911.19|5910.49|5910.69|5909.99|175
1734611040000|2024-12-19 12:24:00|5910.94|5910.24|5910.94|5910.24|5911.19|5910.49|5910.44|5909.74|135
1734611050000|2024-12-19 12:24:10|5910.81|5910.11|5911.06|5910.36|5911.06|5910.36|5910.69|5909.99|72
1734611060000|2024-12-19 12:24:20|5911.19|5910.49|5910.69|5909.99|5911.19|5910.49|5910.69|5909.99|89
1734611070000|2024-12-19 12:24:30|5910.56|5909.86|5911.69|5910.99|5911.94|5911.24|5910.56|5909.86|386
1734611080000|2024-12-19 12:24:40|5911.44|5910.74|5911.19|5910.49|5911.44|5910.74|5910.94|5910.24|122
1734611090000|2024-12-19 12:24:50|5910.94|5910.24|5911.69|5910.99|5911.69|5910.99|5910.69|5909.99|166
1734611100000|2024-12-19 12:25:00|5911.94|5911.24|5911.81|5911.11|5912.19|5911.49|5911.69|5910.99|308
1734611110000|2024-12-19 12:25:10|5911.69|5910.99|5911.06|5910.36|5911.69|5910.99|5910.94|5910.24|102
1734611120000|2024-12-19 12:25:20|5911.19|5910.49|5912.56|5911.86|5912.56|5911.86|5911.19|5910.49|258
1734611130000|2024-12-19 12:25:30|5912.44|5911.74|5912.44|5911.74|5912.69|5911.99|5912.19|5911.49|251
1734611140000|2024-12-19 12:25:40|5912.19|5911.49|5911.69|5910.99|5912.19|5911.49|5911.69|5910.99|73
1734611150000|2024-12-19 12:25:50|5911.81|5911.11|5911.94|5911.24|5912.19|5911.49|5911.81|5911.11|106
1734611160000|2024-12-19 12:26:00|5911.81|5911.11|5910.19|5909.49|5911.81|5911.11|5910.06|5909.36|227
1734611170000|2024-12-19 12:26:10|5909.94|5909.24|5909.69|5908.99|5910.31|5909.61|5909.69|5908.99|142
1734611180000|2024-12-19 12:26:20|5909.56|5908.86|5909.69|5908.99|5909.69|5908.99|5909.44|5908.74|115
1734611190000|2024-12-19 12:26:30|5909.56|5908.86|5909.44|5908.74|5910.19|5909.49|5909.31|5908.61|154
1734611200000|2024-12-19 12:26:40|5909.69|5908.99|5909.69|5908.99|5910.06|5909.36|5909.19|5908.49|224
1734611210000|2024-12-19 12:26:50|5909.19|5908.49|5909.19|5908.49|5909.44|5908.74|5909.19|5908.49|209
1734611220000|2024-12-19 12:27:00|5909.06|5908.36|5908.94|5908.24|5909.19|5908.49|5908.69|5907.99|286
1734611230000|2024-12-19 12:27:10|5908.81|5908.11|5908.44|5907.74|5908.81|5908.11|5907.81|5907.11|367
1734611240000|2024-12-19 12:27:20|5908.19|5907.49|5908.19|5907.49|5908.69|5907.99|5908.06|5907.36|161
1734611250000|2024-12-19 12:27:30|5908.31|5907.61|5908.19|5907.49|5908.44|5907.74|5908.19|5907.49|60
1734611260000|2024-12-19 12:27:40|5908.44|5907.74|5908.19|5907.49|5908.44|5907.74|5908.19|5907.49|48
1734611270000|2024-12-19 12:27:50|5908.44|5907.74|5907.94|5907.24|5908.44|5907.74|5907.94|5907.24|109
1734611280000|2024-12-19 12:28:00|5907.81|5907.11|5908.69|5907.99|5908.69|5907.99|5907.69|5906.99|194
1734611290000|2024-12-19 12:28:10|5908.44|5907.74|5908.69|5907.99|5908.69|5907.99|5908.44|5907.74|61
1734611300000|2024-12-19 12:28:20|5908.94|5908.24|5909.94|5909.24|5909.94|5909.24|5908.94|5908.24|174
1734611310000|2024-12-19 12:28:30|5910.19|5909.49|5909.94|5909.24|5910.19|5909.49|5909.69|5908.99|128
1734611320000|2024-12-19 12:28:40|5909.44|5908.74|5909.94|5909.24|5910.19|5909.49|5909.44|5908.74|133
1734611330000|2024-12-19 12:28:50|5910.06|5909.36|5910.44|5909.74|5910.44|5909.74|5909.94|5909.24|84
1734611340000|2024-12-19 12:29:00|5910.19|5909.49|5910.31|5909.61|5910.44|5909.74|5909.81|5909.11|78
1734611350000|2024-12-19 12:29:10|5910.19|5909.49|5910.56|5909.86|5910.56|5909.86|5910.19|5909.49|8
1734611360000|2024-12-19 12:29:20|5910.44|5909.74|5910.44|5909.74|5910.44|5909.74|5910.19|5909.49|47
1734611370000|2024-12-19 12:29:30|5910.31|5909.61|5910.31|5909.61|5910.56|5909.86|5910.19|5909.49|30
1734611380000|2024-12-19 12:29:40|5910.19|5909.49|5910.56|5909.86|5910.69|5909.99|5910.19|5909.49|181
1734611390000|2024-12-19 12:29:50|5910.44|5909.74|5910.19|5909.49|5910.44|5909.74|5910.19|5909.49|52
1734611400000|2024-12-19 12:30:00|5910.44|5909.74|5909.94|5909.24|5910.44|5909.74|5909.44|5908.74|115
1734611410000|2024-12-19 12:30:10|5909.81|5909.11|5909.69|5908.99|5910.19|5909.49|5909.69|5908.99|105
1734611420000|2024-12-19 12:30:20|5909.94|5909.24|5909.69|5908.99|5909.94|5909.24|5909.69|5908.99|29
1734611430000|2024-12-19 12:30:30|5909.56|5908.86|5909.94|5909.24|5909.94|5909.24|5909.56|5908.86|91
1734611440000|2024-12-19 12:30:40|5910.19|5909.49|5910.69|5909.99|5910.69|5909.99|5910.19|5909.49|61
1734611450000|2024-12-19 12:30:50|5910.94|5910.24|5910.94|5910.24|5911.19|5910.49|5910.44|5909.74|113
1734611460000|2024-12-19 12:31:00|5910.69|5909.99|5910.69|5909.99|5910.69|5909.99|5910.31|5909.61|85
1734611470000|2024-12-19 12:31:10|5910.44|5909.74|5909.69|5908.99|5910.44|5909.74|5909.69|5908.99|108
1734611480000|2024-12-19 12:31:20|5909.56|5908.86|5909.19|5908.49|5909.56|5908.86|5908.94|5908.24|68
1734611490000|2024-12-19 12:31:30|5909.31|5908.61|5909.69|5908.99|5909.94|5909.24|5909.19|5908.49|88
1734611500000|2024-12-19 12:31:40|5909.81|5909.11|5909.94|5909.24|5910.06|5909.36|5909.69|5908.99|45
1734611510000|2024-12-19 12:31:50|5909.81|5909.11|5909.69|5908.99|5909.94|5909.24|5909.69|5908.99|147
1734611520000|2024-12-19 12:32:00|5909.94|5909.24|5909.69|5908.99|5909.94|5909.24|5909.69|5908.99|187
1734611530000|2024-12-19 12:32:10|5909.81|5909.11|5909.69|5908.99|5909.94|5909.24|5909.69|5908.99|130
1734611540000|2024-12-19 12:32:20|5909.56|5908.86|5910.44|5909.74|5910.44|5909.74|5909.31|5908.61|104
1734611550000|2024-12-19 12:32:30|5910.19|5909.49|5910.44|5909.74|5910.44|5909.74|5909.94|5909.24|80
1734611560000|2024-12-19 12:32:40|5910.19|5909.49|5910.19|5909.49|5910.19|5909.49|5910.19|5909.49|48
1734611570000|2024-12-19 12:32:50|5909.94|5909.24|5909.94|5909.24|5909.94|5909.24|5909.81|5909.11|37
1734611580000|2024-12-19 12:33:00|5910.19|5909.49|5910.19|5909.49|5910.44|5909.74|5910.19|5909.49|46
1734611590000|2024-12-19 12:33:10|5910.44|5909.74|5910.44|5909.74|5910.44|5909.74|5910.44|5909.74|21
1734611600000|2024-12-19 12:33:20|5910.31|5909.61|5909.19|5908.49|5910.31|5909.61|5909.19|5908.49|135
1734611610000|2024-12-19 12:33:30|5909.06|5908.36|5908.69|5907.99|5909.19|5908.49|5908.69|5907.99|107
1734611620000|2024-12-19 12:33:40|5908.56|5907.86|5908.69|5907.99|5908.69|5907.99|5908.44|5907.74|74
1734611630000|2024-12-19 12:33:50|||||||||9
1734611640000|2024-12-19 12:34:00|5908.19|5907.49|5908.19|5907.49|5908.19|5907.49|5907.69|5906.99|332
1734611650000|2024-12-19 12:34:10|||||||||38
1734611660000|2024-12-19 12:34:20|5908.31|5907.61|5908.19|5907.49|5908.44|5907.74|5908.19|5907.49|125
1734611670000|2024-12-19 12:34:30|5908.06|5907.36|5907.94|5907.24|5908.19|5907.49|5907.44|5906.74|137
1734611680000|2024-12-19 12:34:40|5908.06|5907.36|5907.69|5906.99|5908.19|5907.49|5907.69|5906.99|151
1734611690000|2024-12-19 12:34:50|5907.94|5907.24|5908.69|5907.99|5908.69|5907.99|5907.69|5906.99|437
1734611700000|2024-12-19 12:35:00|5908.81|5908.11|5909.44|5908.74|5909.69|5908.99|5908.44|5907.74|371
1734611710000|2024-12-19 12:35:10|5909.31|5908.61|5908.69|5907.99|5909.31|5908.61|5908.69|5907.99|209
1734611720000|2024-12-19 12:35:20|5908.81|5908.11|5909.19|5908.49|5909.19|5908.49|5908.44|5907.74|67
1734611730000|2024-12-19 12:35:30|5909.44|5908.74|5909.44|5908.74|5909.69|5908.99|5909.44|5908.74|119
1734611740000|2024-12-19 12:35:40|5909.56|5908.86|5909.69|5908.99|5909.69|5908.99|5909.44|5908.74|42
1734611750000|2024-12-19 12:35:50|5910.19|5909.49|5909.94|5909.24|5910.44|5909.74|5909.94|5909.24|197
1734611760000|2024-12-19 12:36:00|5909.81|5909.11|5909.94|5909.24|5909.94|5909.24|5909.69|5908.99|154
1734611770000|2024-12-19 12:36:10|5909.81|5909.11|5909.44|5908.74|5909.94|5909.24|5909.06|5908.36|138
1734611780000|2024-12-19 12:36:20|5909.19|5908.49|5908.19|5907.49|5909.19|5908.49|5908.19|5907.49|69
1734611790000|2024-12-19 12:36:30|5908.06|5907.36|5908.44|5907.74|5908.69|5907.99|5908.06|5907.36|93
1734611800000|2024-12-19 12:36:40|5908.69|5907.99|5909.19|5908.49|5909.19|5908.49|5908.56|5907.86|100
1734611810000|2024-12-19 12:36:50|5908.94|5908.24|5909.69|5908.99|5909.69|5908.99|5908.94|5908.24|80
1734611820000|2024-12-19 12:37:00|5909.31|5908.61|5909.44|5908.74|5909.69|5908.99|5908.94|5908.24|214
1734611830000|2024-12-19 12:37:10|5909.31|5908.61|5909.06|5908.36|5909.31|5908.61|5908.94|5908.24|94
1734611840000|2024-12-19 12:37:20|5908.94|5908.24|5908.19|5907.49|5909.44|5908.74|5907.94|5907.24|242
1734611850000|2024-12-19 12:37:30|5907.94|5907.24|5907.94|5907.24|5908.19|5907.49|5907.69|5906.99|99
1734611860000|2024-12-19 12:37:40|5908.19|5907.49|5908.19|5907.49|5908.44|5907.74|5907.94|5907.24|237
1734611870000|2024-12-19 12:37:50|5908.06|5907.36|5908.06|5907.36|5908.19|5907.49|5907.94|5907.24|70
1734611880000|2024-12-19 12:38:00|5907.94|5907.24|5908.19|5907.49|5908.19|5907.49|5907.94|5907.24|71
1734611890000|2024-12-19 12:38:10|5908.06|5907.36|5908.06|5907.36|5908.44|5907.74|5908.06|5907.36|169
1734611900000|2024-12-19 12:38:20|5907.94|5907.24|5908.19|5907.49|5908.19|5907.49|5907.94|5907.24|177
1734611910000|2024-12-19 12:38:30|5908.06|5907.36|5908.81|5908.11|5908.81|5908.11|5908.06|5907.36|93
1734611920000|2024-12-19 12:38:40|5908.94|5908.24|5908.44|5907.74|5908.94|5908.24|5908.19|5907.49|148
1734611930000|2024-12-19 12:38:50|||||||||45
1734611940000|2024-12-19 12:39:00|5908.31|5907.61|5908.44|5907.74|5908.44|5907.74|5908.19|5907.49|169
1734611950000|2024-12-19 12:39:10|5908.56|5907.86|5908.69|5907.99|5908.69|5907.99|5908.56|5907.86|65
1734611960000|2024-12-19 12:39:20|||||||||11
1734611970000|2024-12-19 12:39:30|||||||||24
1734611980000|2024-12-19 12:39:40|5908.81|5908.11|5908.94|5908.24|5908.94|5908.24|5908.69|5907.99|66
1734611990000|2024-12-19 12:39:50|5909.06|5908.36|5909.81|5909.11|5909.81|5909.11|5909.06|5908.36|172
1734612000000|2024-12-19 12:40:00|5909.94|5909.24|5909.56|5908.86|5909.94|5909.24|5909.44|5908.74|141
1734612010000|2024-12-19 12:40:10|5909.44|5908.74|5909.94|5909.24|5909.94|5909.24|5909.44|5908.74|112
1734612020000|2024-12-19 12:40:20|5910.19|5909.49|5910.69|5909.99|5910.94|5910.24|5909.94|5909.24|315
1734612030000|2024-12-19 12:40:30|5910.81|5910.11|5910.44|5909.74|5910.94|5910.24|5910.44|5909.74|66
1734612040000|2024-12-19 12:40:40|5910.69|5909.99|5910.44|5909.74|5910.69|5909.99|5910.44|5909.74|17
1734612050000|2024-12-19 12:40:50|5910.31|5909.61|5910.94|5910.24|5910.94|5910.24|5910.19|5909.49|223
1734612060000|2024-12-19 12:41:00|5911.19|5910.49|5911.44|5910.74|5911.44|5910.74|5911.19|5910.49|135
1734612070000|2024-12-19 12:41:10|5911.56|5910.86|5911.44|5910.74|5911.56|5910.86|5910.94|5910.24|113
1734612080000|2024-12-19 12:41:20|5911.19|5910.49|5911.69|5910.99|5911.69|5910.99|5911.19|5910.49|158
1734612090000|2024-12-19 12:41:30|5911.81|5911.11|5912.31|5911.61|5912.44|5911.74|5911.69|5910.99|242
1734612100000|2024-12-19 12:41:40|5912.19|5911.49|5912.44|5911.74|5912.44|5911.74|5912.19|5911.49|65
1734612110000|2024-12-19 12:41:50|5911.94|5911.24|5912.44|5911.74|5912.44|5911.74|5911.94|5911.24|146
1734612120000|2024-12-19 12:42:00|5912.19|5911.49|5912.44|5911.74|5912.44|5911.74|5912.19|5911.49|32
1734612130000|2024-12-19 12:42:10|5912.31|5911.61|5912.44|5911.74|5912.44|5911.74|5912.19|5911.49|72
1734612140000|2024-12-19 12:42:20|5912.69|5911.99|5913.44|5912.74|5913.94|5913.24|5912.69|5911.99|1112
1734612150000|2024-12-19 12:42:30|5913.19|5912.49|5913.19|5912.49|5914.19|5913.49|5913.19|5912.49|316
1734612160000|2024-12-19 12:42:40|5913.44|5912.74|5914.19|5913.49|5914.19|5913.49|5913.44|5912.74|169
1734612170000|2024-12-19 12:42:50|5913.94|5913.24|5913.94|5913.24|5914.19|5913.49|5913.69|5912.99|160
1734612180000|2024-12-19 12:43:00|5914.06|5913.36|5913.44|5912.74|5914.06|5913.36|5913.44|5912.74|119
1734612190000|2024-12-19 12:43:10|5913.19|5912.49|5913.44|5912.74|5913.44|5912.74|5912.94|5912.24|129
1734612200000|2024-12-19 12:43:20|||||||||26
1734612210000|2024-12-19 12:43:30|5913.19|5912.49|5912.69|5911.99|5913.19|5912.49|5912.69|5911.99|133
1734612220000|2024-12-19 12:43:40|5912.81|5912.11|5913.19|5912.49|5913.44|5912.74|5912.81|5912.11|68
1734612230000|2024-12-19 12:43:50|5912.94|5912.24|5913.19|5912.49|5913.19|5912.49|5912.94|5912.24|38
1734612240000|2024-12-19 12:44:00|5913.44|5912.74|5913.44|5912.74|5913.44|5912.74|5913.19|5912.49|90
1734612250000|2024-12-19 12:44:10|5913.19|5912.49|5913.44|5912.74|5913.44|5912.74|5913.19|5912.49|105
1734612260000|2024-12-19 12:44:20|||||||||8
1734612270000|2024-12-19 12:44:30|||||||||39
1734612280000|2024-12-19 12:44:40|5913.69|5912.99|5913.69|5912.99|5913.69|5912.99|5913.69|5912.99|47
1734612290000|2024-12-19 12:44:50|5913.44|5912.74|5913.69|5912.99|5913.69|5912.99|5913.44|5912.74|72
1734612300000|2024-12-19 12:45:00|5913.56|5912.86|5913.94|5913.24|5913.94|5913.24|5913.19|5912.49|220
1734612310000|2024-12-19 12:45:10|5914.06|5913.36|5914.19|5913.49|5914.44|5913.74|5914.06|5913.36|160
1734612320000|2024-12-19 12:45:20|5914.06|5913.36|5914.19|5913.49|5914.19|5913.49|5914.06|5913.36|80
1734612330000|2024-12-19 12:45:30|5914.06|5913.36|5914.19|5913.49|5914.44|5913.74|5913.94|5913.24|161
1734612340000|2024-12-19 12:45:40|5913.94|5913.24|5914.94|5914.24|5914.94|5914.24|5913.94|5913.24|257
1734612350000|2024-12-19 12:45:50|5914.81|5914.11|5914.94|5914.24|5914.94|5914.24|5914.69|5913.99|43
1734612360000|2024-12-19 12:46:00|5915.06|5914.36|5914.94|5914.24|5915.19|5914.49|5914.69|5913.99|232
1734612370000|2024-12-19 12:46:10|5915.19|5914.49|5914.94|5914.24|5915.19|5914.49|5914.81|5914.11|108
1734612380000|2024-12-19 12:46:20|5914.56|5913.86|5914.44|5913.74|5914.56|5913.86|5914.44|5913.74|135
1734612390000|2024-12-19 12:46:30|5914.56|5913.86|5914.44|5913.74|5914.94|5914.24|5914.44|5913.74|135
1734612400000|2024-12-19 12:46:40|5914.19|5913.49|5913.69|5912.99|5914.19|5913.49|5913.69|5912.99|67
1734612410000|2024-12-19 12:46:50|5913.94|5913.24|5914.44|5913.74|5914.44|5913.74|5913.94|5913.24|75
1734612420000|2024-12-19 12:47:00|5914.56|5913.86|5914.19|5913.49|5914.69|5913.99|5914.19|5913.49|141
1734612430000|2024-12-19 12:47:10|5913.94|5913.24|5913.94|5913.24|5913.94|5913.24|5913.94|5913.24|16
1734612440000|2024-12-19 12:47:20|5914.19|5913.49|5914.44|5913.74|5914.44|5913.74|5914.19|5913.49|67
1734612450000|2024-12-19 12:47:30|5914.31|5913.61|5914.19|5913.49|5914.44|5913.74|5914.06|5913.36|82
1734612460000|2024-12-19 12:47:40|5914.06|5913.36|5914.94|5914.24|5914.94|5914.24|5914.06|5913.36|120
1734612470000|2024-12-19 12:47:50|5915.06|5914.36|5914.94|5914.24|5915.06|5914.36|5914.94|5914.24|44
1734612480000|2024-12-19 12:48:00|5914.81|5914.11|5914.81|5914.11|5914.81|5914.11|5914.81|5914.11|72
1734612490000|2024-12-19 12:48:10|5914.94|5914.24|5914.94|5914.24|5915.19|5914.49|5914.69|5913.99|79
1734612500000|2024-12-19 12:48:20|5915.06|5914.36|5915.19|5914.49|5915.19|5914.49|5915.06|5914.36|27
1734612510000|2024-12-19 12:48:30|5915.31|5914.61|5915.44|5914.74|5915.44|5914.74|5915.31|5914.61|58
1734612520000|2024-12-19 12:48:40|5915.31|5914.61|5914.94|5914.24|5915.31|5914.61|5914.69|5913.99|166
1734612530000|2024-12-19 12:48:50|5915.06|5914.36|5914.94|5914.24|5915.06|5914.36|5914.44|5913.74|191
1734612540000|2024-12-19 12:49:00|5914.69|5913.99|5913.94|5913.24|5914.69|5913.99|5913.94|5913.24|100
1734612550000|2024-12-19 12:49:10|5913.69|5912.99|5913.44|5912.74|5913.69|5912.99|5913.44|5912.74|83
1734612560000|2024-12-19 12:49:20|5913.69|5912.99|5912.19|5911.49|5913.69|5912.99|5912.19|5911.49|193
1734612570000|2024-12-19 12:49:30|5912.31|5911.61|5912.56|5911.86|5912.69|5911.99|5912.19|5911.49|151
1734612580000|2024-12-19 12:49:40|5912.44|5911.74|5913.19|5912.49|5913.31|5912.61|5912.44|5911.74|120
1734612590000|2024-12-19 12:49:50|5913.06|5912.36|5913.19|5912.49|5913.31|5912.61|5912.69|5911.99|134
1734612600000|2024-12-19 12:50:00|5913.44|5912.74|5913.06|5912.36|5913.44|5912.74|5913.06|5912.36|135
1734612610000|2024-12-19 12:50:10|5912.94|5912.24|5911.94|5911.24|5913.19|5912.49|5911.94|5911.24|106
1734612620000|2024-12-19 12:50:20|5912.19|5911.49|5912.44|5911.74|5912.69|5911.99|5912.19|5911.49|242
1734612630000|2024-12-19 12:50:30|5912.56|5911.86|5911.69|5910.99|5912.56|5911.86|5911.69|5910.99|283
1734612640000|2024-12-19 12:50:40|5911.94|5911.24|5912.19|5911.49|5912.19|5911.49|5911.94|5911.24|65
1734612650000|2024-12-19 12:50:50|5912.31|5911.61|5912.69|5911.99|5912.94|5912.24|5912.19|5911.49|166
1734612660000|2024-12-19 12:51:00|5912.44|5911.74|5912.19|5911.49|5912.69|5911.99|5912.19|5911.49|124
1734612670000|2024-12-19 12:51:10|5912.69|5911.99|5912.44|5911.74|5912.94|5912.24|5912.19|5911.49|162
1734612680000|2024-12-19 12:51:20|5912.69|5911.99|5912.69|5911.99|5912.69|5911.99|5912.44|5911.74|61
1734612690000|2024-12-19 12:51:30|5913.19|5912.49|5912.94|5912.24|5913.19|5912.49|5912.94|5912.24|173
1734612700000|2024-12-19 12:51:40|5913.06|5912.36|5913.19|5912.49|5913.44|5912.74|5912.94|5912.24|132
1734612710000|2024-12-19 12:51:50|5913.31|5912.61|5913.44|5912.74|5913.44|5912.74|5913.31|5912.61|13
1734612720000|2024-12-19 12:52:00|5913.31|5912.61|5913.69|5912.99|5913.94|5913.24|5913.19|5912.49|91
1734612730000|2024-12-19 12:52:10|5913.81|5913.11|5913.94|5913.24|5913.94|5913.24|5913.81|5913.11|14
1734612740000|2024-12-19 12:52:20|5913.81|5913.11|5914.19|5913.49|5914.44|5913.74|5913.44|5912.74|231
1734612750000|2024-12-19 12:52:30|5914.31|5913.61|5914.44|5913.74|5914.44|5913.74|5914.19|5913.49|51
1734612760000|2024-12-19 12:52:40|5914.56|5913.86|5914.69|5913.99|5914.81|5914.11|5914.44|5913.74|62
1734612770000|2024-12-19 12:52:50|5914.44|5913.74|5914.19|5913.49|5914.44|5913.74|5914.19|5913.49|105
1734612780000|2024-12-19 12:53:00|5913.94|5913.24|5912.56|5911.86|5913.94|5913.24|5912.44|5911.74|369
1734612790000|2024-12-19 12:53:10|5912.44|5911.74|5912.69|5911.99|5912.69|5911.99|5912.44|5911.74|59
1734612800000|2024-12-19 12:53:20|5912.56|5911.86|5912.69|5911.99|5912.69|5911.99|5912.44|5911.74|47
1734612810000|2024-12-19 12:53:30|5912.56|5911.86|5912.69|5911.99|5912.69|5911.99|5912.44|5911.74|54
1734612820000|2024-12-19 12:53:40|5912.56|5911.86|5912.19|5911.49|5912.69|5911.99|5912.19|5911.49|36
1734612830000|2024-12-19 12:53:50|5912.06|5911.36|5912.19|5911.49|5912.19|5911.49|5911.94|5911.24|54
1734612840000|2024-12-19 12:54:00|5912.44|5911.74|5912.44|5911.74|5912.44|5911.74|5912.44|5911.74|56
1734612850000|2024-12-19 12:54:10|5912.56|5911.86|5912.69|5911.99|5912.69|5911.99|5912.44|5911.74|40
1734612860000|2024-12-19 12:54:20|5912.81|5912.11|5913.19|5912.49|5913.19|5912.49|5912.81|5912.11|52
1734612870000|2024-12-19 12:54:30|5913.31|5912.61|5913.19|5912.49|5913.69|5912.99|5913.19|5912.49|109
1734612880000|2024-12-19 12:54:40|5912.94|5912.24|5912.94|5912.24|5912.94|5912.24|5912.94|5912.24|20
1734612890000|2024-12-19 12:54:50|5913.19|5912.49|5913.44|5912.74|5913.44|5912.74|5913.19|5912.49|35
1734612900000|2024-12-19 12:55:00|5913.31|5912.61|5913.19|5912.49|5913.31|5912.61|5913.19|5912.49|28
1734612910000|2024-12-19 12:55:10|5913.06|5912.36|5913.69|5912.99|5913.69|5912.99|5912.94|5912.24|79
1734612920000|2024-12-19 12:55:20|5913.44|5912.74|5913.94|5913.24|5913.94|5913.24|5913.44|5912.74|50
1734612930000|2024-12-19 12:55:30|5913.69|5912.99|5913.56|5912.86|5913.94|5913.24|5913.44|5912.74|48
1734612940000|2024-12-19 12:55:40|5913.69|5912.99|5913.31|5912.61|5913.69|5912.99|5913.31|5912.61|35
1734612950000|2024-12-19 12:55:50|5913.44|5912.74|5913.56|5912.86|5913.81|5913.11|5913.44|5912.74|33
1734612960000|2024-12-19 12:56:00|5913.69|5912.99|5913.94|5913.24|5913.94|5913.24|5913.44|5912.74|55
1734612970000|2024-12-19 12:56:10|5913.69|5912.99|5913.44|5912.74|5913.81|5913.11|5913.44|5912.74|77
1734612980000|2024-12-19 12:56:20|5913.56|5912.86|5913.94|5913.24|5913.94|5913.24|5913.56|5912.86|16
1734612990000|2024-12-19 12:56:30|5914.44|5913.74|5914.44|5913.74|5914.44|5913.74|5914.19|5913.49|162
1734613000000|2024-12-19 12:56:40|5914.56|5913.86|5914.94|5914.24|5914.94|5914.24|5914.56|5913.86|81
1734613010000|2024-12-19 12:56:50|5915.06|5914.36|5915.44|5914.74|5915.44|5914.74|5915.06|5914.36|56
1734613020000|2024-12-19 12:57:00|5915.06|5914.36|5915.44|5914.74|5915.69|5914.99|5915.06|5914.36|289
1734613030000|2024-12-19 12:57:10|5915.19|5914.49|5916.19|5915.49|5916.44|5915.74|5915.19|5914.49|299
1734613040000|2024-12-19 12:57:20|5916.31|5915.61|5916.56|5915.86|5916.69|5915.99|5916.31|5915.61|485
1734613050000|2024-12-19 12:57:30|5916.81|5916.11|5916.94|5916.24|5916.94|5916.24|5916.81|5916.11|116
1734613060000|2024-12-19 12:57:40|||||||||47
1734613070000|2024-12-19 12:57:50|5917.19|5916.49|5917.56|5916.86|5917.56|5916.86|5917.19|5916.49|236
1734613080000|2024-12-19 12:58:00|5917.44|5916.74|5917.69|5916.99|5917.69|5916.99|5917.19|5916.49|134
1734613090000|2024-12-19 12:58:10|5917.81|5917.11|5917.81|5917.11|5917.81|5917.11|5917.81|5917.11|54
1734613100000|2024-12-19 12:58:20|5917.94|5917.24|5917.69|5916.99|5917.94|5917.24|5917.56|5916.86|173
1734613110000|2024-12-19 12:58:30|5917.81|5917.11|5917.69|5916.99|5917.81|5917.11|5917.69|5916.99|87
1734613120000|2024-12-19 12:58:40|5917.44|5916.74|5917.44|5916.74|5917.44|5916.74|5917.44|5916.74|129
1734613130000|2024-12-19 12:58:50|5917.19|5916.49|5917.19|5916.49|5917.19|5916.49|5917.19|5916.49|104
1734613140000|2024-12-19 12:59:00|5917.31|5916.61|5917.44|5916.74|5917.69|5916.99|5917.19|5916.49|120
1734613150000|2024-12-19 12:59:10|||||||||34
1734613160000|2024-12-19 12:59:20|5917.56|5916.86|5917.94|5917.24|5917.94|5917.24|5917.56|5916.86|100
1734613170000|2024-12-19 12:59:30|5918.19|5917.49|5918.19|5917.49|5918.19|5917.49|5918.19|5917.49|247
1734613180000|2024-12-19 12:59:40|5918.06|5917.36|5917.94|5917.24|5918.06|5917.36|5917.94|5917.24|172
1734613190000|2024-12-19 12:59:50|5918.06|5917.36|5917.94|5917.24|5918.06|5917.36|5917.94|5917.24|36
1734613200000|2024-12-19 13:00:00|5917.44|5916.74|5916.31|5915.61|5917.44|5916.74|5916.19|5915.49|319
1734613210000|2024-12-19 13:00:10|5916.44|5915.74|5916.69|5915.99|5916.69|5915.99|5916.44|5915.74|50
1734613220000|2024-12-19 13:00:20|5916.56|5915.86|5916.44|5915.74|5916.69|5915.99|5916.44|5915.74|121
1734613230000|2024-12-19 13:00:30|5916.56|5915.86|5916.94|5916.24|5916.94|5916.24|5916.44|5915.74|715
1734613240000|2024-12-19 13:00:40|5917.06|5916.36|5917.31|5916.61|5917.44|5916.74|5916.94|5916.24|124
1734613250000|2024-12-19 13:00:50|5917.19|5916.49|5917.19|5916.49|5917.44|5916.74|5917.19|5916.49|35
1734613260000|2024-12-19 13:01:00|5917.06|5916.36|5917.19|5916.49|5917.19|5916.49|5917.06|5916.36|37
1734613270000|2024-12-19 13:01:10|5916.94|5916.24|5916.94|5916.24|5916.94|5916.24|5916.81|5916.11|42
1734613280000|2024-12-19 13:01:20|5917.69|5916.99|5917.94|5917.24|5918.19|5917.49|5917.69|5916.99|346
1734613290000|2024-12-19 13:01:30|5918.06|5917.36|5918.69|5917.99|5918.94|5918.24|5917.94|5917.24|404
1734613300000|2024-12-19 13:01:40|5918.81|5918.11|5918.69|5917.99|5918.94|5918.24|5918.44|5917.74|170
1734613310000|2024-12-19 13:01:50|5918.81|5918.11|5919.19|5918.49|5919.19|5918.49|5918.81|5918.11|64
1734613320000|2024-12-19 13:02:00|5919.69|5918.99|5919.69|5918.99|5919.81|5919.11|5919.69|5918.99|216
1734613330000|2024-12-19 13:02:10|5919.19|5918.49|5919.94|5919.24|5919.94|5919.24|5919.19|5918.49|222
1734613340000|2024-12-19 13:02:20|5919.81|5919.11|5919.69|5918.99|5919.81|5919.11|5919.69|5918.99|62
1734613350000|2024-12-19 13:02:30|5919.44|5918.74|5919.44|5918.74|5919.69|5918.99|5919.44|5918.74|382
1734613360000|2024-12-19 13:02:40|5919.31|5918.61|5919.44|5918.74|5919.69|5918.99|5919.19|5918.49|158
1734613370000|2024-12-19 13:02:50|5919.56|5918.86|5919.94|5919.24|5919.94|5919.24|5919.44|5918.74|135
1734613380000|2024-12-19 13:03:00|5920.06|5919.36|5919.94|5919.24|5920.19|5919.49|5919.94|5919.24|204
1734613390000|2024-12-19 13:03:10|5920.06|5919.36|5920.44|5919.74|5920.44|5919.74|5920.06|5919.36|107
1734613400000|2024-12-19 13:03:20|5920.69|5919.99|5920.19|5919.49|5920.69|5919.99|5920.19|5919.49|152
1734613410000|2024-12-19 13:03:30|5919.94|5919.24|5920.19|5919.49|5920.19|5919.49|5919.94|5919.24|226
1734613420000|2024-12-19 13:03:40|5919.94|5919.24|5919.94|5919.24|5919.94|5919.24|5919.94|5919.24|67
1734613430000|2024-12-19 13:03:50|5919.69|5918.99|5920.06|5919.36|5920.19|5919.49|5919.69|5918.99|75
1734613440000|2024-12-19 13:04:00|5920.19|5919.49|5919.94|5919.24|5920.19|5919.49|5919.94|5919.24|123
1734613450000|2024-12-19 13:04:10|5919.69|5918.99|5918.94|5918.24|5919.69|5918.99|5918.94|5918.24|208
1734613460000|2024-12-19 13:04:20|5919.19|5918.49|5919.19|5918.49|5919.19|5918.49|5918.94|5918.24|96
1734613470000|2024-12-19 13:04:30|5919.06|5918.36|5917.94|5917.24|5919.19|5918.49|5917.94|5917.24|177
1734613480000|2024-12-19 13:04:40|5918.19|5917.49|5918.44|5917.74|5918.44|5917.74|5917.94|5917.24|71
1734613490000|2024-12-19 13:04:50|5918.31|5917.61|5917.69|5916.99|5918.44|5917.74|5917.69|5916.99|136
1734613500000|2024-12-19 13:05:00|5917.44|5916.74|5917.31|5916.61|5917.69|5916.99|5917.19|5916.49|281
1734613510000|2024-12-19 13:05:10|5917.19|5916.49|5916.94|5916.24|5917.94|5917.24|5916.94|5916.24|195
1734613520000|2024-12-19 13:05:20|5916.69|5915.99|5916.94|5916.24|5916.94|5916.24|5916.19|5915.49|159
1734613530000|2024-12-19 13:05:30|5916.69|5915.99|5916.19|5915.49|5916.69|5915.99|5916.19|5915.49|52
1734613540000|2024-12-19 13:05:40|5915.94|5915.24|5915.94|5915.24|5916.19|5915.49|5915.94|5915.24|93
1734613550000|2024-12-19 13:05:50|5915.81|5915.11|5915.94|5915.24|5915.94|5915.24|5915.81|5915.11|77
1734613560000|2024-12-19 13:06:00|5915.69|5914.99|5915.56|5914.86|5915.81|5915.11|5915.44|5914.74|81
1734613570000|2024-12-19 13:06:10|5915.44|5914.74|5915.44|5914.74|5915.94|5915.24|5915.44|5914.74|100
1734613580000|2024-12-19 13:06:20|5915.56|5914.86|5915.94|5915.24|5916.19|5915.49|5915.56|5914.86|188
1734613590000|2024-12-19 13:06:30|5916.19|5915.49|5915.69|5914.99|5916.44|5915.74|5915.69|5914.99|128
1734613600000|2024-12-19 13:06:40|5915.44|5914.74|5915.44|5914.74|5915.44|5914.74|5915.44|5914.74|44
1734613610000|2024-12-19 13:06:50|5915.69|5914.99|5915.94|5915.24|5915.94|5915.24|5915.69|5914.99|41
1734613620000|2024-12-19 13:07:00|5916.06|5915.36|5915.44|5914.74|5916.06|5915.36|5915.19|5914.49|131
1734613630000|2024-12-19 13:07:10|5915.31|5914.61|5915.19|5914.49|5915.31|5914.61|5915.19|5914.49|82
1734613640000|2024-12-19 13:07:20|5915.06|5914.36|5914.44|5913.74|5915.06|5914.36|5914.44|5913.74|270
1734613650000|2024-12-19 13:07:30|5914.69|5913.99|5914.19|5913.49|5914.69|5913.99|5914.19|5913.49|171
1734613660000|2024-12-19 13:07:40|5914.31|5913.61|5913.69|5912.99|5914.69|5913.99|5913.69|5912.99|325
1734613670000|2024-12-19 13:07:50|5913.81|5913.11|5914.44|5913.74|5914.44|5913.74|5913.81|5913.11|234
1734613680000|2024-12-19 13:08:00|5914.69|5913.99|5913.94|5913.24|5914.69|5913.99|5913.94|5913.24|204
1734613690000|2024-12-19 13:08:10|5913.69|5912.99|5914.44|5913.74|5914.44|5913.74|5913.69|5912.99|192
1734613700000|2024-12-19 13:08:20|5914.31|5913.61|5913.69|5912.99|5914.44|5913.74|5913.69|5912.99|261
1734613710000|2024-12-19 13:08:30|5913.56|5912.86|5913.44|5912.74|5913.69|5912.99|5913.44|5912.74|174
1734613720000|2024-12-19 13:08:40|5913.31|5912.61|5913.44|5912.74|5913.44|5912.74|5912.94|5912.24|233
1734613730000|2024-12-19 13:08:50|5913.19|5912.49|5913.19|5912.49|5913.69|5912.99|5913.19|5912.49|171
1734613740000|2024-12-19 13:09:00|5913.31|5912.61|5913.94|5913.24|5913.94|5913.24|5913.31|5912.61|129
1734613750000|2024-12-19 13:09:10|5914.06|5913.36|5913.44|5912.74|5914.19|5913.49|5913.44|5912.74|173
1734613760000|2024-12-19 13:09:20|5913.56|5912.86|5913.94|5913.24|5913.94|5913.24|5913.56|5912.86|57
1734613770000|2024-12-19 13:09:30|||||||||594
1734613780000|2024-12-19 13:09:40|5913.69|5912.99|5913.69|5912.99|5913.69|5912.99|5913.44|5912.74|89
1734613790000|2024-12-19 13:09:50|5913.44|5912.74|5913.94|5913.24|5914.19|5913.49|5913.44|5912.74|145
1734613800000|2024-12-19 13:10:00|5913.44|5912.74|5914.44|5913.74|5914.69|5913.99|5913.44|5912.74|378
1734613810000|2024-12-19 13:10:10|5914.56|5913.86|5914.69|5913.99|5914.69|5913.99|5914.44|5913.74|115
1734613820000|2024-12-19 13:10:20|5914.81|5914.11|5915.69|5914.99|5915.69|5914.99|5914.81|5914.11|156
1734613830000|2024-12-19 13:10:30|5915.56|5914.86|5915.19|5914.49|5915.56|5914.86|5915.19|5914.49|159
1734613840000|2024-12-19 13:10:40|5915.31|5914.61|5915.94|5915.24|5915.94|5915.24|5915.19|5914.49|134
1734613850000|2024-12-19 13:10:50|5915.69|5914.99|5915.81|5915.11|5915.94|5915.24|5915.69|5914.99|69
1734613860000|2024-12-19 13:11:00|5915.94|5915.24|5915.69|5914.99|5916.19|5915.49|5915.44|5914.74|162
1734613870000|2024-12-19 13:11:10|5915.81|5915.11|5915.94|5915.24|5916.06|5915.36|5915.69|5914.99|108
1734613880000|2024-12-19 13:11:20|5915.69|5914.99|5915.69|5914.99|5915.69|5914.99|5915.69|5914.99|32
1734613890000|2024-12-19 13:11:30|5915.94|5915.24|5915.94|5915.24|5916.19|5915.49|5915.94|5915.24|89
1734613900000|2024-12-19 13:11:40|5916.19|5915.49|5916.44|5915.74|5916.44|5915.74|5915.94|5915.24|57
1734613910000|2024-12-19 13:11:50|5916.69|5915.99|5916.69|5915.99|5916.69|5915.99|5916.56|5915.86|49
1734613920000|2024-12-19 13:12:00|5916.94|5916.24|5916.94|5916.24|5916.94|5916.24|5916.94|5916.24|152
1734613930000|2024-12-19 13:12:10|5916.69|5915.99|5916.19|5915.49|5916.81|5916.11|5916.19|5915.49|129
1734613940000|2024-12-19 13:12:20|5916.44|5915.74|5916.94|5916.24|5916.94|5916.24|5916.31|5915.61|97
1734613950000|2024-12-19 13:12:30|5916.69|5915.99|5916.44|5915.74|5916.69|5915.99|5916.44|5915.74|50
1734613960000|2024-12-19 13:12:40|5916.56|5915.86|5917.19|5916.49|5917.19|5916.49|5916.56|5915.86|36
1734613970000|2024-12-19 13:12:50|5917.06|5916.36|5917.19|5916.49|5917.19|5916.49|5917.06|5916.36|69
1734613980000|2024-12-19 13:13:00|5917.31|5916.61|5917.44|5916.74|5917.69|5916.99|5917.31|5916.61|101
1734613990000|2024-12-19 13:13:10|||||||||77
1734614000000|2024-12-19 13:13:20|5917.56|5916.86|5917.69|5916.99|5917.69|5916.99|5917.44|5916.74|50
1734614010000|2024-12-19 13:13:30|5917.94|5917.24|5917.69|5916.99|5917.94|5917.24|5917.69|5916.99|195
1734614020000|2024-12-19 13:13:40|5917.94|5917.24|5917.69|5916.99|5917.94|5917.24|5917.69|5916.99|109
1734614030000|2024-12-19 13:13:50|5917.81|5917.11|5917.69|5916.99|5918.19|5917.49|5917.69|5916.99|223
1734614040000|2024-12-19 13:14:00|5917.56|5916.86|5917.56|5916.86|5917.69|5916.99|5917.19|5916.49|143
1734614050000|2024-12-19 13:14:10|5917.69|5916.99|5917.69|5916.99|5917.69|5916.99|5917.44|5916.74|123
1734614060000|2024-12-19 13:14:20|5918.19|5917.49|5918.19|5917.49|5918.19|5917.49|5917.94|5917.24|283
1734614070000|2024-12-19 13:14:30|5917.94|5917.24|5917.94|5917.24|5917.94|5917.24|5917.94|5917.24|115
1734614080000|2024-12-19 13:14:40|5918.06|5917.36|5918.69|5917.99|5918.69|5917.99|5918.06|5917.36|82
1734614090000|2024-12-19 13:14:50|5918.44|5917.74|5918.69|5917.99|5918.69|5917.99|5918.44|5917.74|285
1734614100000|2024-12-19 13:15:00|5917.94|5917.24|5918.19|5917.49|5918.19|5917.49|5917.94|5917.24|284
1734614110000|2024-12-19 13:15:10|5918.31|5917.61|5918.44|5917.74|5918.44|5917.74|5918.19|5917.49|366
1734614120000|2024-12-19 13:15:20|5918.69|5917.99|5919.44|5918.74|5919.44|5918.74|5918.69|5917.99|186
1734614130000|2024-12-19 13:15:30|5919.56|5918.86|5919.94|5919.24|5919.94|5919.24|5919.56|5918.86|251
1734614140000|2024-12-19 13:15:40|5919.19|5918.49|5919.56|5918.86|5919.69|5918.99|5919.19|5918.49|239
1734614150000|2024-12-19 13:15:50|5919.44|5918.74|5918.44|5917.74|5919.44|5918.74|5918.44|5917.74|264
1734614160000|2024-12-19 13:16:00|5918.69|5917.99|5919.19|5918.49|5919.19|5918.49|5918.69|5917.99|79
1734614170000|2024-12-19 13:16:10|5919.06|5918.36|5918.81|5918.11|5919.06|5918.36|5918.81|5918.11|56
1734614180000|2024-12-19 13:16:20|5918.44|5917.74|5918.19|5917.49|5918.44|5917.74|5918.19|5917.49|104
1734614190000|2024-12-19 13:16:30|5918.44|5917.74|5918.19|5917.49|5918.44|5917.74|5918.19|5917.49|85
1734614200000|2024-12-19 13:16:40|5918.44|5917.74|5918.19|5917.49|5918.44|5917.74|5917.81|5917.11|201
1734614210000|2024-12-19 13:16:50|5918.31|5917.61|5918.44|5917.74|5918.44|5917.74|5918.19|5917.49|101
1734614220000|2024-12-19 13:17:00|5918.31|5917.61|5918.06|5917.36|5918.44|5917.74|5917.94|5917.24|166
1734614230000|2024-12-19 13:17:10|5917.94|5917.24|5917.69|5916.99|5918.19|5917.49|5917.44|5916.74|280
1734614240000|2024-12-19 13:17:20|5917.81|5917.11|5918.19|5917.49|5918.19|5917.49|5917.81|5917.11|80
1734614250000|2024-12-19 13:17:30|5917.94|5917.24|5917.69|5916.99|5917.94|5917.24|5917.69|5916.99|163
1734614260000|2024-12-19 13:17:40|5917.81|5917.11|5917.69|5916.99|5917.94|5917.24|5917.69|5916.99|29
1734614270000|2024-12-19 13:17:50|5918.19|5917.49|5918.69|5917.99|5918.94|5918.24|5918.19|5917.49|138
1734614280000|2024-12-19 13:18:00|5918.81|5918.11|5918.69|5917.99|5918.81|5918.11|5918.44|5917.74|103
1734614290000|2024-12-19 13:18:10|5918.94|5918.24|5918.94|5918.24|5919.06|5918.36|5918.69|5917.99|120
1734614300000|2024-12-19 13:18:20|5919.06|5918.36|5918.69|5917.99|5919.19|5918.49|5918.69|5917.99|159
1734614310000|2024-12-19 13:18:30|5918.44|5917.74|5918.44|5917.74|5918.69|5917.99|5918.44|5917.74|221
1734614320000|2024-12-19 13:18:40|5918.56|5917.86|5918.69|5917.99|5918.69|5917.99|5918.56|5917.86|53
1734614330000|2024-12-19 13:18:50|5918.56|5917.86|5918.44|5917.74|5918.69|5917.99|5918.44|5917.74|137
1734614340000|2024-12-19 13:19:00|5918.31|5917.61|5917.69|5916.99|5918.31|5917.61|5917.69|5916.99|214
1734614350000|2024-12-19 13:19:10|5917.81|5917.11|5917.69|5916.99|5917.81|5917.11|5917.44|5916.74|51
1734614360000|2024-12-19 13:19:20|5917.81|5917.11|5917.56|5916.86|5917.94|5917.24|5917.44|5916.74|127
1734614370000|2024-12-19 13:19:30|5917.69|5916.99|5918.44|5917.74|5918.69|5917.99|5917.69|5916.99|71
1734614380000|2024-12-19 13:19:40|||||||||17
1734614390000|2024-12-19 13:19:50|5918.19|5917.49|5918.44|5917.74|5918.44|5917.74|5918.19|5917.49|102
1734614400000|2024-12-19 13:20:00|5918.19|5917.49|5917.94|5917.24|5918.19|5917.49|5917.44|5916.74|244
1734614410000|2024-12-19 13:20:10|5918.06|5917.36|5918.69|5917.99|5918.69|5917.99|5917.94|5917.24|200
1734614420000|2024-12-19 13:20:20|5918.56|5917.86|5918.94|5918.24|5918.94|5918.24|5917.94|5917.24|287
1734614430000|2024-12-19 13:20:30|5919.19|5918.49|5919.44|5918.74|5919.44|5918.74|5919.19|5918.49|94
1734614440000|2024-12-19 13:20:40|5919.69|5918.99|5919.19|5918.49|5919.69|5918.99|5919.19|5918.49|105
1734614450000|2024-12-19 13:20:50|5918.94|5918.24|5918.69|5917.99|5918.94|5918.24|5918.69|5917.99|171
1734614460000|2024-12-19 13:21:00|5918.44|5917.74|5918.19|5917.49|5918.56|5917.86|5918.19|5917.49|147
1734614470000|2024-12-19 13:21:10|5917.94|5917.24|5918.44|5917.74|5918.44|5917.74|5917.94|5917.24|90
1734614480000|2024-12-19 13:21:20|5918.19|5917.49|5918.19|5917.49|5918.19|5917.49|5918.19|5917.49|98
1734614490000|2024-12-19 13:21:30|5917.94|5917.24|5917.94|5917.24|5918.19|5917.49|5917.94|5917.24|82
1734614500000|2024-12-19 13:21:40|5918.06|5917.36|5917.69|5916.99|5918.06|5917.36|5917.69|5916.99|64
1734614510000|2024-12-19 13:21:50|5917.44|5916.74|5917.44|5916.74|5917.44|5916.74|5917.19|5916.49|121
1734614520000|2024-12-19 13:22:00|5917.19|5916.49|5916.69|5915.99|5917.44|5916.74|5915.94|5915.24|708
1734614530000|2024-12-19 13:22:10|5916.94|5916.24|5917.19|5916.49|5917.19|5916.49|5916.69|5915.99|186
1734614540000|2024-12-19 13:22:20|5917.31|5916.61|5916.94|5916.24|5917.44|5916.74|5916.94|5916.24|133
1734614550000|2024-12-19 13:22:30|5917.19|5916.49|5916.94|5916.24|5917.44|5916.74|5916.94|5916.24|108
1734614560000|2024-12-19 13:22:40|5917.19|5916.49|5917.19|5916.49|5917.19|5916.49|5917.19|5916.49|102
1734614570000|2024-12-19 13:22:50|5917.06|5916.36|5917.44|5916.74|5917.44|5916.74|5916.94|5916.24|108
1734614580000|2024-12-19 13:23:00|5917.19|5916.49|5917.19|5916.49|5917.56|5916.86|5917.19|5916.49|304
1734614590000|2024-12-19 13:23:10|5916.69|5915.99|5917.44|5916.74|5917.44|5916.74|5916.69|5915.99|239
1734614600000|2024-12-19 13:23:20|5917.19|5916.49|5917.19|5916.49|5917.44|5916.74|5917.19|5916.49|97
1734614610000|2024-12-19 13:23:30|5917.31|5916.61|5917.69|5916.99|5918.44|5917.74|5917.31|5916.61|374
1734614620000|2024-12-19 13:23:40|5917.81|5917.11|5917.06|5916.36|5917.81|5917.11|5917.06|5916.36|102
1734614630000|2024-12-19 13:23:50|5916.94|5916.24|5917.69|5916.99|5917.69|5916.99|5916.94|5916.24|148
1734614640000|2024-12-19 13:24:00|5917.81|5917.11|5918.31|5917.61|5918.44|5917.74|5917.69|5916.99|203
1734614650000|2024-12-19 13:24:10|5918.19|5917.49|5917.94|5917.24|5918.44|5917.74|5917.44|5916.74|255
1734614660000|2024-12-19 13:24:20|5918.19|5917.49|5918.06|5917.36|5918.44|5917.74|5917.94|5917.24|179
1734614670000|2024-12-19 13:24:30|5917.94|5917.24|5917.94|5917.24|5918.06|5917.36|5917.81|5917.11|348
1734614680000|2024-12-19 13:24:40|5918.06|5917.36|5917.94|5917.24|5918.19|5917.49|5917.81|5917.11|107
1734614690000|2024-12-19 13:24:50|5917.69|5916.99|5917.69|5916.99|5917.69|5916.99|5917.44|5916.74|195
1734614700000|2024-12-19 13:25:00|5917.44|5916.74|5917.94|5917.24|5918.19|5917.49|5917.44|5916.74|130
1734614710000|2024-12-19 13:25:10|5917.81|5917.11|5917.81|5917.11|5917.94|5917.24|5917.81|5917.11|380
1734614720000|2024-12-19 13:25:20|5917.69|5916.99|5917.94|5917.24|5918.19|5917.49|5917.69|5916.99|264
1734614730000|2024-12-19 13:25:30|5918.06|5917.36|5917.44|5916.74|5918.19|5917.49|5917.44|5916.74|92
1734614740000|2024-12-19 13:25:40|5917.56|5916.86|5917.19|5916.49|5917.69|5916.99|5916.94|5916.24|244
1734614750000|2024-12-19 13:25:50|5916.94|5916.24|5917.19|5916.49|5917.19|5916.49|5916.94|5916.24|51
1734614760000|2024-12-19 13:26:00|5916.94|5916.24|5916.94|5916.24|5916.94|5916.24|5916.69|5915.99|154
1734614770000|2024-12-19 13:26:10|5916.69|5915.99|5915.69|5914.99|5916.69|5915.99|5915.69|5914.99|220
1734614780000|2024-12-19 13:26:20|5915.56|5914.86|5915.69|5914.99|5915.69|5914.99|5915.19|5914.49|233
1734614790000|2024-12-19 13:26:30|5915.81|5915.11|5914.94|5914.24|5915.81|5915.11|5914.94|5914.24|126
1734614800000|2024-12-19 13:26:40|5915.19|5914.49|5914.69|5913.99|5915.19|5914.49|5914.69|5913.99|147
1734614810000|2024-12-19 13:26:50|5914.94|5914.24|5914.94|5914.24|5915.19|5914.49|5914.94|5914.24|97
1734614820000|2024-12-19 13:27:00|5915.19|5914.49|5915.19|5914.49|5915.19|5914.49|5915.06|5914.36|63
1734614830000|2024-12-19 13:27:10|5915.31|5914.61|5914.94|5914.24|5915.44|5914.74|5914.69|5913.99|182
1734614840000|2024-12-19 13:27:20|5915.06|5914.36|5914.94|5914.24|5915.19|5914.49|5914.69|5913.99|139
1734614850000|2024-12-19 13:27:30|5914.69|5913.99|5914.44|5913.74|5914.69|5913.99|5914.44|5913.74|154
1734614860000|2024-12-19 13:27:40|5914.69|5913.99|5914.31|5913.61|5914.69|5913.99|5914.31|5913.61|52
1734614870000|2024-12-19 13:27:50|5914.19|5913.49|5914.19|5913.49|5914.44|5913.74|5914.19|5913.49|169
1734614880000|2024-12-19 13:28:00|5914.69|5913.99|5914.94|5914.24|5914.94|5914.24|5914.69|5913.99|231
1734614890000|2024-12-19 13:28:10|5915.19|5914.49|5915.69|5914.99|5916.44|5915.74|5915.19|5914.49|783
1734614900000|2024-12-19 13:28:20|5915.81|5915.11|5915.94|5915.24|5916.19|5915.49|5915.69|5914.99|160
1734614910000|2024-12-19 13:28:30|5916.06|5915.36|5915.94|5915.24|5916.06|5915.36|5915.69|5914.99|522
1734614920000|2024-12-19 13:28:40|5915.81|5915.11|5916.06|5915.36|5916.19|5915.49|5915.69|5914.99|599
1734614930000|2024-12-19 13:28:50|5916.19|5915.49|5915.94|5915.24|5916.19|5915.49|5915.81|5915.11|95
1734614940000|2024-12-19 13:29:00|5915.81|5915.11|5915.31|5914.61|5915.94|5915.24|5915.19|5914.49|208
1734614950000|2024-12-19 13:29:10|5915.44|5914.74|5915.69|5914.99|5915.69|5914.99|5915.31|5914.61|116
1734614960000|2024-12-19 13:29:20|5915.81|5915.11|5915.19|5914.49|5915.81|5915.11|5915.19|5914.49|57
1734614970000|2024-12-19 13:29:30|5915.44|5914.74|5915.44|5914.74|5915.69|5914.99|5914.94|5914.24|94
1734614980000|2024-12-19 13:29:40|5915.31|5914.61|5915.31|5914.61|5915.44|5914.74|5915.19|5914.49|105
1734614990000|2024-12-19 13:29:50|5915.44|5914.74|5915.69|5914.99|5916.06|5915.36|5915.44|5914.74|192
1734615000000|2024-12-19 13:30:00|5915.56|5914.86|5915.44|5914.74|5917.69|5916.99|5915.19|5914.49|243
1734615010000|2024-12-19 13:30:10|5915.81|5915.11|5916.56|5915.86|5918.19|5917.49|5915.81|5915.11|299
1734615020000|2024-12-19 13:30:20|5916.69|5915.99|5917.19|5916.49|5918.56|5917.86|5915.94|5915.24|415
1734615030000|2024-12-19 13:30:30|5917.44|5916.74|5916.81|5916.11|5918.19|5917.49|5916.69|5915.99|225
1734615040000|2024-12-19 13:30:40|5916.69|5915.99|5916.44|5915.74|5917.44|5916.74|5915.94|5915.24|485
1734615050000|2024-12-19 13:30:50|5916.81|5916.11|5916.44|5915.74|5916.81|5916.11|5916.31|5915.61|460
1734615060000|2024-12-19 13:31:00|5916.69|5915.99|5917.69|5916.99|5917.69|5916.99|5916.44|5915.74|264
1734615070000|2024-12-19 13:31:10|5917.94|5917.24|5917.31|5916.61|5918.06|5917.36|5917.19|5916.49|220
1734615080000|2024-12-19 13:31:20|5917.19|5916.49|5917.06|5916.36|5917.31|5916.61|5916.69|5915.99|207
1734615090000|2024-12-19 13:31:30|5917.19|5916.49|5918.19|5917.49|5918.44|5917.74|5916.94|5916.24|311
1734615100000|2024-12-19 13:31:40|5918.44|5917.74|5917.69|5916.99|5918.44|5917.74|5916.19|5915.49|849
1734615110000|2024-12-19 13:31:50|5917.44|5916.74|5917.31|5916.61|5917.94|5917.24|5917.19|5916.49|171
1734615120000|2024-12-19 13:32:00|5917.44|5916.74|5917.94|5917.24|5917.94|5917.24|5917.19|5916.49|245
1734615130000|2024-12-19 13:32:10|5917.81|5917.11|5916.94|5916.24|5917.94|5917.24|5916.69|5915.99|203
1734615140000|2024-12-19 13:32:20|5916.69|5915.99|5916.56|5915.86|5917.06|5916.36|5916.44|5915.74|394
1734615150000|2024-12-19 13:32:30|5916.44|5915.74|5915.19|5914.49|5916.69|5915.99|5914.81|5914.11|226
1734615160000|2024-12-19 13:32:40|5914.94|5914.24|5915.31|5914.61|5915.44|5914.74|5914.94|5914.24|388
1734615170000|2024-12-19 13:32:50|5915.44|5914.74|5914.69|5913.99|5915.44|5914.74|5914.44|5913.74|227
1734615180000|2024-12-19 13:33:00|5914.44|5913.74|5914.69|5913.99|5915.44|5914.74|5914.31|5913.61|288
1734615190000|2024-12-19 13:33:10|5914.44|5913.74|5914.69|5913.99|5914.94|5914.24|5914.44|5913.74|147
1734615200000|2024-12-19 13:33:20|5914.81|5914.11|5914.19|5913.49|5914.81|5914.11|5913.94|5913.24|195
1734615210000|2024-12-19 13:33:30|5913.94|5913.24|5913.19|5912.49|5914.19|5913.49|5913.19|5912.49|275
1734615220000|2024-12-19 13:33:40|5913.31|5912.61|5913.69|5912.99|5913.94|5913.24|5912.69|5911.99|533
1734615230000|2024-12-19 13:33:50|5913.81|5913.11|5912.94|5912.24|5913.94|5913.24|5912.56|5911.86|219
1734615240000|2024-12-19 13:34:00|5912.81|5912.11|5913.44|5912.74|5913.69|5912.99|5912.81|5912.11|191
1734615250000|2024-12-19 13:34:10|5913.56|5912.86|5913.19|5912.49|5913.94|5913.24|5913.06|5912.36|126
1734615260000|2024-12-19 13:34:20|5913.44|5912.74|5913.69|5912.99|5913.69|5912.99|5913.19|5912.49|130
1734615270000|2024-12-19 13:34:30|5913.44|5912.74|5914.69|5913.99|5914.94|5914.24|5913.44|5912.74|239
1734615280000|2024-12-19 13:34:40|5914.94|5914.24|5915.44|5914.74|5915.56|5914.86|5914.69|5913.99|291
1734615290000|2024-12-19 13:34:50|5915.69|5914.99|5916.31|5915.61|5916.69|5915.99|5915.69|5914.99|312
1734615300000|2024-12-19 13:35:00|5916.19|5915.49|5915.19|5914.49|5916.19|5915.49|5915.19|5914.49|300
1734615310000|2024-12-19 13:35:10|5914.94|5914.24|5914.69|5913.99|5915.19|5914.49|5914.44|5913.74|454
1734615320000|2024-12-19 13:35:20|5914.94|5914.24|5914.69|5913.99|5915.19|5914.49|5914.69|5913.99|146
1734615330000|2024-12-19 13:35:30|5914.44|5913.74|5914.19|5913.49|5914.44|5913.74|5913.69|5912.99|246
1734615340000|2024-12-19 13:35:40|5914.44|5913.74|5913.94|5913.24|5914.44|5913.74|5913.94|5913.24|89
1734615350000|2024-12-19 13:35:50|5913.69|5912.99|5912.94|5912.24|5913.69|5912.99|5912.69|5911.99|242
1734615360000|2024-12-19 13:36:00|5913.06|5912.36|5912.69|5911.99|5913.44|5912.74|5912.69|5911.99|313
1734615370000|2024-12-19 13:36:10|5912.94|5912.24|5912.69|5911.99|5912.94|5912.24|5912.69|5911.99|153
1734615380000|2024-12-19 13:36:20|5912.81|5912.11|5914.44|5913.74|5914.44|5913.74|5912.81|5912.11|328
1734615390000|2024-12-19 13:36:30|5914.19|5913.49|5913.69|5912.99|5914.44|5913.74|5913.69|5912.99|230
1734615400000|2024-12-19 13:36:40|5913.81|5913.11|5915.31|5914.61|5915.44|5914.74|5913.69|5912.99|275
1734615410000|2024-12-19 13:36:50|5914.94|5914.24|5915.69|5914.99|5915.69|5914.99|5914.69|5913.99|277
1734615420000|2024-12-19 13:37:00|5916.19|5915.49|5916.19|5915.49|5916.44|5915.74|5915.69|5914.99|476
1734615430000|2024-12-19 13:37:10|5916.44|5915.74|5916.44|5915.74|5916.44|5915.74|5916.19|5915.49|108
1734615440000|2024-12-19 13:37:20|5916.69|5915.99|5916.69|5915.99|5916.94|5916.24|5916.44|5915.74|214
1734615450000|2024-12-19 13:37:30|5916.81|5916.11|5917.69|5916.99|5917.94|5917.24|5916.69|5915.99|285
1734615460000|2024-12-19 13:37:40|||||||||63
1734615470000|2024-12-19 13:37:50|5917.56|5916.86|5917.69|5916.99|5917.69|5916.99|5917.19|5916.49|166
1734615480000|2024-12-19 13:38:00|5917.44|5916.74|5916.69|5915.99|5917.44|5916.74|5916.44|5915.74|219
1734615490000|2024-12-19 13:38:10|5916.94|5916.24|5917.44|5916.74|5917.44|5916.74|5916.94|5916.24|204
1734615500000|2024-12-19 13:38:20|5917.19|5916.49|5916.44|5915.74|5917.44|5916.74|5916.44|5915.74|322
1734615510000|2024-12-19 13:38:30|5916.19|5915.49|5916.44|5915.74|5916.44|5915.74|5916.19|5915.49|125
1734615520000|2024-12-19 13:38:40|5916.19|5915.49|5915.19|5914.49|5916.19|5915.49|5914.94|5914.24|339
1734615530000|2024-12-19 13:38:50|5915.31|5914.61|5915.44|5914.74|5915.69|5914.99|5915.19|5914.49|127
1734615540000|2024-12-19 13:39:00|5915.56|5914.86|5915.44|5914.74|5916.19|5915.49|5915.44|5914.74|165
1734615550000|2024-12-19 13:39:10|5915.19|5914.49|5915.19|5914.49|5915.69|5914.99|5914.94|5914.24|155
1734615560000|2024-12-19 13:39:20|5914.94|5914.24|5915.44|5914.74|5915.69|5914.99|5914.81|5914.11|120
1734615570000|2024-12-19 13:39:30|5915.56|5914.86|5915.69|5914.99|5915.94|5915.24|5915.56|5914.86|94
1734615580000|2024-12-19 13:39:40|5915.81|5915.11|5916.19|5915.49|5916.19|5915.49|5915.81|5915.11|65
1734615590000|2024-12-19 13:39:50|5916.44|5915.74|5916.94|5916.24|5917.19|5916.49|5916.19|5915.49|179
1734615600000|2024-12-19 13:40:00|5916.69|5915.99|5916.94|5916.24|5916.94|5916.24|5916.44|5915.74|173
1734615610000|2024-12-19 13:40:10|5916.69|5915.99|5917.19|5916.49|5917.19|5916.49|5916.44|5915.74|253
1734615620000|2024-12-19 13:40:20|5917.44|5916.74|5916.94|5916.24|5917.44|5916.74|5916.94|5916.24|355
1734615630000|2024-12-19 13:40:30|5916.81|5916.11|5916.94|5916.24|5916.94|5916.24|5916.69|5915.99|179
1734615640000|2024-12-19 13:40:40|||||||||25
1734615650000|2024-12-19 13:40:50|5917.19|5916.49|5917.69|5916.99|5917.69|5916.99|5917.19|5916.49|101
1734615660000|2024-12-19 13:41:00|5917.94|5917.24|5916.44|5915.74|5917.94|5917.24|5916.44|5915.74|254
1734615670000|2024-12-19 13:41:10|5916.19|5915.49|5916.69|5915.99|5916.94|5916.24|5916.19|5915.49|179
1734615680000|2024-12-19 13:41:20|5916.31|5915.61|5914.94|5914.24|5916.44|5915.74|5914.94|5914.24|320
1734615690000|2024-12-19 13:41:30|5914.81|5914.11|5914.69|5913.99|5914.81|5914.11|5914.44|5913.74|178
1734615700000|2024-12-19 13:41:40|5914.56|5913.86|5914.56|5913.86|5914.69|5913.99|5914.44|5913.74|77
1734615710000|2024-12-19 13:41:50|5914.44|5913.74|5914.19|5913.49|5914.44|5913.74|5913.69|5912.99|192
1734615720000|2024-12-19 13:42:00|5913.94|5913.24|5914.44|5913.74|5914.44|5913.74|5913.94|5913.24|357
1734615730000|2024-12-19 13:42:10|5914.31|5913.61|5914.44|5913.74|5914.69|5913.99|5914.19|5913.49|82
1734615740000|2024-12-19 13:42:20|5914.31|5913.61|5914.19|5913.49|5914.31|5913.61|5913.94|5913.24|72
1734615750000|2024-12-19 13:42:30|5914.31|5913.61|5915.44|5914.74|5915.44|5914.74|5914.31|5913.61|140
1734615760000|2024-12-19 13:42:40|5915.69|5914.99|5915.69|5914.99|5915.69|5914.99|5915.44|5914.74|74
1734615770000|2024-12-19 13:42:50|5915.44|5914.74|5915.44|5914.74|5915.69|5914.99|5915.31|5914.61|153
1734615780000|2024-12-19 13:43:00|5915.56|5914.86|5915.19|5914.49|5915.69|5914.99|5915.06|5914.36|188
1734615790000|2024-12-19 13:43:10|5915.44|5914.74|5915.19|5914.49|5915.69|5914.99|5914.94|5914.24|217
1734615800000|2024-12-19 13:43:20|5915.06|5914.36|5913.44|5912.74|5915.19|5914.49|5913.44|5912.74|181
1734615810000|2024-12-19 13:43:30|5914.19|5913.49|5913.94|5913.24|5914.19|5913.49|5913.81|5913.11|170
1734615820000|2024-12-19 13:43:40|5913.81|5913.11|5913.44|5912.74|5913.81|5913.11|5913.44|5912.74|207
1734615830000|2024-12-19 13:43:50|5913.69|5912.99|5913.94|5913.24|5913.94|5913.24|5913.69|5912.99|74
1734615840000|2024-12-19 13:44:00|5913.69|5912.99|5913.94|5913.24|5913.94|5913.24|5913.44|5912.74|191
1734615850000|2024-12-19 13:44:10|5913.81|5913.11|5913.19|5912.49|5913.94|5913.24|5913.19|5912.49|149
1734615860000|2024-12-19 13:44:20|5912.94|5912.24|5912.69|5911.99|5912.94|5912.24|5912.44|5911.74|395
1734615870000|2024-12-19 13:44:30|5912.56|5911.86|5910.94|5910.24|5912.56|5911.86|5910.94|5910.24|499
1734615880000|2024-12-19 13:44:40|5911.19|5910.49|5910.69|5909.99|5911.19|5910.49|5910.69|5909.99|288
1734615890000|2024-12-19 13:44:50|5910.81|5910.11|5911.19|5910.49|5911.19|5910.49|5910.44|5909.74|399
1734615900000|2024-12-19 13:45:00|5911.44|5910.74|5910.19|5909.49|5911.44|5910.74|5910.19|5909.49|360
1734615910000|2024-12-19 13:45:10|5910.44|5909.74|5910.81|5910.11|5910.94|5910.24|5910.19|5909.49|241
1734615920000|2024-12-19 13:45:20|5910.94|5910.24|5911.44|5910.74|5911.94|5911.24|5910.94|5910.24|714
1734615930000|2024-12-19 13:45:30|5911.19|5910.49|5910.94|5910.24|5911.19|5910.49|5910.94|5910.24|120
1734615940000|2024-12-19 13:45:40|5911.06|5910.36|5911.44|5910.74|5911.56|5910.86|5910.94|5910.24|176
1734615950000|2024-12-19 13:45:50|5911.69|5910.99|5910.94|5910.24|5911.69|5910.99|5910.94|5910.24|190
1734615960000|2024-12-19 13:46:00|5910.44|5909.74|5909.69|5908.99|5910.69|5909.99|5909.69|5908.99|233
1734615970000|2024-12-19 13:46:10|5909.56|5908.86|5910.94|5910.24|5911.19|5910.49|5909.56|5908.86|180
1734615980000|2024-12-19 13:46:20|5910.69|5909.99|5910.69|5909.99|5910.69|5909.99|5910.19|5909.49|269
1734615990000|2024-12-19 13:46:30|5910.44|5909.74|5910.69|5909.99|5910.69|5909.99|5910.44|5909.74|132
1734616000000|2024-12-19 13:46:40|5910.94|5910.24|5911.19|5910.49|5911.69|5910.99|5910.94|5910.24|203
1734616010000|2024-12-19 13:46:50|5910.94|5910.24|5910.69|5909.99|5910.94|5910.24|5910.69|5909.99|230
1734616020000|2024-12-19 13:47:00|5910.94|5910.24|5911.69|5910.99|5911.94|5911.24|5910.69|5909.99|230
1734616030000|2024-12-19 13:47:10|5911.56|5910.86|5911.69|5910.99|5911.69|5910.99|5911.19|5910.49|178
1734616040000|2024-12-19 13:47:20|5911.56|5910.86|5912.19|5911.49|5912.44|5911.74|5911.31|5910.61|187
1734616050000|2024-12-19 13:47:30|5912.31|5911.61|5912.19|5911.49|5912.31|5911.61|5911.94|5911.24|156
1734616060000|2024-12-19 13:47:40|5911.94|5911.24|5911.94|5911.24|5912.44|5911.74|5911.94|5911.24|223
1734616070000|2024-12-19 13:47:50|5911.69|5910.99|5911.94|5911.24|5911.94|5911.24|5911.56|5910.86|171
1734616080000|2024-12-19 13:48:00|5912.19|5911.49|5913.19|5912.49|5913.31|5912.61|5911.94|5911.24|335
1734616090000|2024-12-19 13:48:10|5913.06|5912.36|5913.19|5912.49|5913.31|5912.61|5912.94|5912.24|178
1734616100000|2024-12-19 13:48:20|5913.44|5912.74|5913.44|5912.74|5913.44|5912.74|5913.19|5912.49|92
1734616110000|2024-12-19 13:48:30|5913.31|5912.61|5913.19|5912.49|5913.69|5912.99|5913.06|5912.36|282
1734616120000|2024-12-19 13:48:40|5913.44|5912.74|5913.94|5913.24|5913.94|5913.24|5913.44|5912.74|71
1734616130000|2024-12-19 13:48:50|5913.69|5912.99|5913.69|5912.99|5913.94|5913.24|5913.44|5912.74|395
1734616140000|2024-12-19 13:49:00|5913.44|5912.74|5913.44|5912.74|5913.44|5912.74|5912.81|5912.11|257
1734616150000|2024-12-19 13:49:10|5913.31|5912.61|5913.69|5912.99|5913.94|5913.24|5913.06|5912.36|143
1734616160000|2024-12-19 13:49:20|5913.81|5913.11|5913.69|5912.99|5913.81|5913.11|5913.44|5912.74|81
1734616170000|2024-12-19 13:49:30|5913.56|5912.86|5913.19|5912.49|5913.56|5912.86|5913.19|5912.49|83
1734616180000|2024-12-19 13:49:40|5913.31|5912.61|5913.19|5912.49|5913.44|5912.74|5912.94|5912.24|91
1734616190000|2024-12-19 13:49:50|5913.31|5912.61|5913.19|5912.49|5913.44|5912.74|5913.19|5912.49|219
1734616200000|2024-12-19 13:50:00|5913.31|5912.61|5912.69|5911.99|5913.31|5912.61|5912.69|5911.99|316
1734616210000|2024-12-19 13:50:10|5912.56|5911.86|5911.44|5910.74|5912.56|5911.86|5911.44|5910.74|339
1734616220000|2024-12-19 13:50:20|5911.69|5910.99|5911.19|5910.49|5911.69|5910.99|5910.94|5910.24|200
1734616230000|2024-12-19 13:50:30|5910.94|5910.24|5911.69|5910.99|5911.94|5911.24|5910.94|5910.24|171
1734616240000|2024-12-19 13:50:40|5911.44|5910.74|5912.19|5911.49|5912.19|5911.49|5911.44|5910.74|125
1734616250000|2024-12-19 13:50:50|5912.44|5911.74|5912.94|5912.24|5913.19|5912.49|5912.44|5911.74|208
1734616260000|2024-12-19 13:51:00|5912.69|5911.99|5912.94|5912.24|5912.94|5912.24|5912.56|5911.86|240
1734616270000|2024-12-19 13:51:10|5913.19|5912.49|5911.44|5910.74|5913.19|5912.49|5911.44|5910.74|202
1734616280000|2024-12-19 13:51:20|5911.19|5910.49|5911.06|5910.36|5911.44|5910.74|5910.69|5909.99|138
1734616290000|2024-12-19 13:51:30|5910.94|5910.24|5910.94|5910.24|5910.94|5910.24|5910.44|5909.74|154
1734616300000|2024-12-19 13:51:40|5910.81|5910.11|5910.44|5909.74|5910.94|5910.24|5910.44|5909.74|100
1734616310000|2024-12-19 13:51:50|5909.94|5909.24|5909.69|5908.99|5909.94|5909.24|5909.44|5908.74|334
1734616320000|2024-12-19 13:52:00|5909.44|5908.74|5908.69|5907.99|5909.94|5909.24|5908.69|5907.99|440
1734616330000|2024-12-19 13:52:10|5908.94|5908.24|5908.44|5907.74|5908.94|5908.24|5908.44|5907.74|215
1734616340000|2024-12-19 13:52:20|5908.19|5907.49|5908.44|5907.74|5908.69|5907.99|5908.19|5907.49|216
1734616350000|2024-12-19 13:52:30|5908.31|5907.61|5907.94|5907.24|5908.31|5907.61|5907.44|5906.74|284
1734616360000|2024-12-19 13:52:40|5907.81|5907.11|5907.94|5907.24|5908.19|5907.49|5907.69|5906.99|185
1734616370000|2024-12-19 13:52:50|5907.69|5906.99|5907.44|5906.74|5907.94|5907.24|5907.19|5906.49|458
1734616380000|2024-12-19 13:53:00|5907.19|5906.49|5908.19|5907.49|5908.44|5907.74|5907.19|5906.49|294
1734616390000|2024-12-19 13:53:10|5907.94|5907.24|5907.94|5907.24|5908.19|5907.49|5907.94|5907.24|138
1734616400000|2024-12-19 13:53:20|5908.19|5907.49|5907.94|5907.24|5908.19|5907.49|5907.94|5907.24|256
1734616410000|2024-12-19 13:53:30|5908.19|5907.49|5908.44|5907.74|5908.44|5907.74|5908.19|5907.49|90
1734616420000|2024-12-19 13:53:40|5908.56|5907.86|5908.19|5907.49|5908.69|5907.99|5908.19|5907.49|208
1734616430000|2024-12-19 13:53:50|5908.44|5907.74|5911.19|5910.49|5911.31|5910.61|5908.44|5907.74|513
1734616440000|2024-12-19 13:54:00|5910.94|5910.24|5911.19|5910.49|5911.69|5910.99|5910.69|5909.99|422
1734616450000|2024-12-19 13:54:10|5911.31|5910.61|5911.69|5910.99|5911.69|5910.99|5911.19|5910.49|248
1734616460000|2024-12-19 13:54:20|5911.56|5910.86|5910.44|5909.74|5911.56|5910.86|5910.44|5909.74|155
1734616470000|2024-12-19 13:54:30|5910.19|5909.49|5909.94|5909.24|5910.31|5909.61|5909.69|5908.99|199
1734616480000|2024-12-19 13:54:40|5909.69|5908.99|5909.44|5908.74|5909.69|5908.99|5909.44|5908.74|112
1734616490000|2024-12-19 13:54:50|5909.19|5908.49|5908.44|5907.74|5909.19|5908.49|5908.44|5907.74|155
1734616500000|2024-12-19 13:55:00|5908.19|5907.49|5908.44|5907.74|5908.69|5907.99|5908.19|5907.49|123
1734616510000|2024-12-19 13:55:10|5908.56|5907.86|5908.69|5907.99|5908.94|5908.24|5908.44|5907.74|114
1734616520000|2024-12-19 13:55:20|5908.94|5908.24|5908.69|5907.99|5909.19|5908.49|5908.69|5907.99|67
1734616530000|2024-12-19 13:55:30|5908.56|5907.86|5908.81|5908.11|5908.94|5908.24|5908.56|5907.86|112
1734616540000|2024-12-19 13:55:40|5908.94|5908.24|5908.69|5907.99|5909.19|5908.49|5908.69|5907.99|198
1734616550000|2024-12-19 13:55:50|5908.19|5907.49|5908.19|5907.49|5908.19|5907.49|5907.94|5907.24|139
1734616560000|2024-12-19 13:56:00|5907.94|5907.24|5907.44|5906.74|5907.94|5907.24|5907.44|5906.74|155
1734616570000|2024-12-19 13:56:10|5907.69|5906.99|5907.44|5906.74|5907.69|5906.99|5907.44|5906.74|175
1734616580000|2024-12-19 13:56:20|||||||||30
1734616590000|2024-12-19 13:56:30|5907.94|5907.24|5908.19|5907.49|5908.19|5907.49|5907.69|5906.99|178
1734616600000|2024-12-19 13:56:40|5908.06|5907.36|5908.69|5907.99|5908.94|5908.24|5907.94|5907.24|332
1734616610000|2024-12-19 13:56:50|5908.56|5907.86|5908.19|5907.49|5908.56|5907.86|5908.06|5907.36|144
1734616620000|2024-12-19 13:57:00|5908.44|5907.74|5908.19|5907.49|5908.44|5907.74|5907.94|5907.24|210
1734616630000|2024-12-19 13:57:10|5907.94|5907.24|5908.19|5907.49|5908.44|5907.74|5907.94|5907.24|100
1734616640000|2024-12-19 13:57:20|5907.69|5906.99|5907.69|5906.99|5907.94|5907.24|5907.44|5906.74|192
1734616650000|2024-12-19 13:57:30|5907.44|5906.74|5907.94|5907.24|5907.94|5907.24|5907.44|5906.74|95
1734616660000|2024-12-19 13:57:40|5907.69|5906.99|5907.19|5906.49|5907.94|5907.24|5907.19|5906.49|249
1734616670000|2024-12-19 13:57:50|5907.44|5906.74|5907.69|5906.99|5907.69|5906.99|5907.19|5906.49|374
1734616680000|2024-12-19 13:58:00|||||||||469
1734616690000|2024-12-19 13:58:10|5907.56|5906.86|5907.44|5906.74|5907.69|5906.99|5907.44|5906.74|299
1734616700000|2024-12-19 13:58:20|5907.69|5906.99|5907.69|5906.99|5907.69|5906.99|5907.69|5906.99|92
1734616710000|2024-12-19 13:58:30|5907.19|5906.49|5907.44|5906.74|5907.44|5906.74|5907.19|5906.49|145
1734616720000|2024-12-19 13:58:40|5907.94|5907.24|5907.94|5907.24|5908.19|5907.49|5907.81|5907.11|215
1734616730000|2024-12-19 13:58:50|5907.81|5907.11|5908.44|5907.74|5908.44|5907.74|5907.81|5907.11|61
1734616740000|2024-12-19 13:59:00|5908.56|5907.86|5907.94|5907.24|5908.69|5907.99|5907.94|5907.24|417
1734616750000|2024-12-19 13:59:10|5908.06|5907.36|5908.19|5907.49|5908.19|5907.49|5907.94|5907.24|217
1734616760000|2024-12-19 13:59:20|5908.44|5907.74|5907.94|5907.24|5908.44|5907.74|5907.94|5907.24|142
1734616770000|2024-12-19 13:59:30|5907.81|5907.11|5907.69|5906.99|5908.19|5907.49|5907.56|5906.86|116
1734616780000|2024-12-19 13:59:40|5907.56|5906.86|5907.44|5906.74|5907.56|5906.86|5907.44|5906.74|320
1734616790000|2024-12-19 13:59:50|5907.69|5906.99|5907.69|5906.99|5908.06|5907.36|5907.44|5906.74|207
1734616800000|2024-12-19 14:00:00|5906.69|5905.99|5908.44|5907.74|5908.44|5907.74|5906.69|5905.99|1116
1734616810000|2024-12-19 14:00:10|5908.56|5907.86|5908.94|5908.24|5909.19|5908.49|5908.44|5907.74|220
1734616820000|2024-12-19 14:00:20|5908.81|5908.11|5907.94|5907.24|5908.81|5908.11|5907.69|5906.99|350
1734616830000|2024-12-19 14:00:30|5907.81|5907.11|5907.19|5906.49|5907.81|5907.11|5907.19|5906.49|437
1734616840000|2024-12-19 14:00:40|5906.94|5906.24|5906.69|5905.99|5906.94|5906.24|5906.19|5905.49|353
1734616850000|2024-12-19 14:00:50|5906.44|5905.74|5905.69|5904.99|5906.44|5905.74|5905.69|5904.99|490
1734616860000|2024-12-19 14:01:00|5905.94|5905.24|5904.94|5904.24|5906.19|5905.49|5904.94|5904.24|257
1734616870000|2024-12-19 14:01:10|5905.06|5904.36|5904.94|5904.24|5905.31|5904.61|5904.81|5904.11|308
1734616880000|2024-12-19 14:01:20|5905.19|5904.49|5904.94|5904.24|5905.69|5904.99|5904.94|5904.24|327
1734616890000|2024-12-19 14:01:30|5905.06|5904.36|5904.19|5903.49|5905.06|5904.36|5903.94|5903.24|330
1734616900000|2024-12-19 14:01:40|5903.94|5903.24|5904.06|5903.36|5904.19|5903.49|5903.94|5903.24|261
1734616910000|2024-12-19 14:01:50|5903.94|5903.24|5905.19|5904.49|5905.19|5904.49|5903.94|5903.24|288
1734616920000|2024-12-19 14:02:00|5905.06|5904.36|5904.19|5903.49|5905.69|5904.99|5904.19|5903.49|367
1734616930000|2024-12-19 14:02:10|5904.06|5903.36|5903.44|5902.74|5904.19|5903.49|5903.19|5902.49|298
1734616940000|2024-12-19 14:02:20|5903.31|5902.61|5904.19|5903.49|5904.19|5903.49|5903.31|5902.61|159
1734616950000|2024-12-19 14:02:30|5904.44|5903.74|5904.19|5903.49|5904.44|5903.74|5904.19|5903.49|115
1734616960000|2024-12-19 14:02:40|5904.31|5903.61|5904.94|5904.24|5905.19|5904.49|5904.31|5903.61|322
1734616970000|2024-12-19 14:02:50|5904.81|5904.11|5905.44|5904.74|5905.94|5905.24|5904.81|5904.11|277
1734616980000|2024-12-19 14:03:00|5905.19|5904.49|5905.19|5904.49|5905.44|5904.74|5905.06|5904.36|228
1734616990000|2024-12-19 14:03:10|5905.06|5904.36|5905.19|5904.49|5905.19|5904.49|5904.69|5903.99|308
1734617000000|2024-12-19 14:03:20|5904.94|5904.24|5905.94|5905.24|5906.19|5905.49|5904.94|5904.24|308
1734617010000|2024-12-19 14:03:30|5906.06|5905.36|5906.19|5905.49|5906.44|5905.74|5905.94|5905.24|377
1734617020000|2024-12-19 14:03:40|5906.44|5905.74|5906.44|5905.74|5906.81|5906.11|5906.19|5905.49|404
1734617030000|2024-12-19 14:03:50|5906.69|5905.99|5906.44|5905.74|5906.69|5905.99|5906.44|5905.74|140
1734617040000|2024-12-19 14:04:00|5906.56|5905.86|5905.94|5905.24|5906.94|5906.24|5905.94|5905.24|215
1734617050000|2024-12-19 14:04:10|5905.81|5905.11|5905.19|5904.49|5905.81|5905.11|5905.19|5904.49|200
1734617060000|2024-12-19 14:04:20|5905.44|5904.74|5905.69|5904.99|5906.19|5905.49|5905.31|5904.61|284
1734617070000|2024-12-19 14:04:30|5905.56|5904.86|5905.19|5904.49|5905.69|5904.99|5905.06|5904.36|643
1734617080000|2024-12-19 14:04:40|5905.06|5904.36|5904.94|5904.24|5905.19|5904.49|5904.44|5903.74|345
1734617090000|2024-12-19 14:04:50|5904.69|5903.99|5904.94|5904.24|5905.19|5904.49|5904.69|5903.99|591
1734617100000|2024-12-19 14:05:00|5904.81|5904.11|5905.69|5904.99|5906.19|5905.49|5904.69|5903.99|243
1734617110000|2024-12-19 14:05:10|5905.81|5905.11|5905.69|5904.99|5905.94|5905.24|5905.69|5904.99|31
1734617120000|2024-12-19 14:05:20|5906.19|5905.49|5905.94|5905.24|5906.19|5905.49|5905.94|5905.24|142
1734617130000|2024-12-19 14:05:30|5906.06|5905.36|5906.19|5905.49|5906.44|5905.74|5906.06|5905.36|79
1734617140000|2024-12-19 14:05:40|5906.31|5905.61|5906.94|5906.24|5907.19|5906.49|5906.19|5905.49|156
1734617150000|2024-12-19 14:05:50|5907.06|5906.36|5907.69|5906.99|5907.94|5907.24|5907.06|5906.36|190
1734617160000|2024-12-19 14:06:00|5907.81|5907.11|5908.31|5907.61|5908.44|5907.74|5907.81|5907.11|278
1734617170000|2024-12-19 14:06:10|5908.44|5907.74|5908.69|5907.99|5908.69|5907.99|5908.44|5907.74|215
1734617180000|2024-12-19 14:06:20|5908.56|5907.86|5909.44|5908.74|5909.44|5908.74|5908.44|5907.74|480
1734617190000|2024-12-19 14:06:30|5909.56|5908.86|5910.19|5909.49|5910.19|5909.49|5909.56|5908.86|179
1734617200000|2024-12-19 14:06:40|5909.94|5909.24|5910.44|5909.74|5910.44|5909.74|5909.94|5909.24|214
1734617210000|2024-12-19 14:06:50|5910.56|5909.86|5910.69|5909.99|5910.69|5909.99|5910.44|5909.74|118
1734617220000|2024-12-19 14:07:00|5910.94|5910.24|5910.94|5910.24|5911.56|5910.86|5910.69|5909.99|374
1734617230000|2024-12-19 14:07:10|5911.06|5910.36|5911.44|5910.74|5911.44|5910.74|5911.06|5910.36|122
1734617240000|2024-12-19 14:07:20|5911.31|5910.61|5912.19|5911.49|5912.19|5911.49|5911.19|5910.49|177
1734617250000|2024-12-19 14:07:30|5912.69|5911.99|5912.44|5911.74|5912.94|5912.24|5912.44|5911.74|356
1734617260000|2024-12-19 14:07:40|5912.56|5911.86|5912.44|5911.74|5912.69|5911.99|5912.44|5911.74|118
1734617270000|2024-12-19 14:07:50|5912.69|5911.99|5912.81|5912.11|5912.94|5912.24|5912.69|5911.99|223
1734617280000|2024-12-19 14:08:00|5912.94|5912.24|5912.69|5911.99|5913.19|5912.49|5912.56|5911.86|234
1734617290000|2024-12-19 14:08:10|5912.81|5912.11|5913.19|5912.49|5913.69|5912.99|5912.81|5912.11|585
1734617300000|2024-12-19 14:08:20|5913.31|5912.61|5913.19|5912.49|5913.44|5912.74|5912.94|5912.24|187
1734617310000|2024-12-19 14:08:30|5913.44|5912.74|5913.19|5912.49|5913.44|5912.74|5912.94|5912.24|146
1734617320000|2024-12-19 14:08:40|5912.94|5912.24|5913.19|5912.49|5913.19|5912.49|5912.94|5912.24|73
1734617330000|2024-12-19 14:08:50|5913.44|5912.74|5913.69|5912.99|5913.69|5912.99|5912.94|5912.24|152
1734617340000|2024-12-19 14:09:00|5913.94|5913.24|5914.44|5913.74|5914.44|5913.74|5913.69|5912.99|242
1734617350000|2024-12-19 14:09:10|5914.19|5913.49|5914.94|5914.24|5914.94|5914.24|5913.94|5913.24|238
1734617360000|2024-12-19 14:09:20|5914.69|5913.99|5914.69|5913.99|5914.94|5914.24|5914.69|5913.99|195
1734617370000|2024-12-19 14:09:30|5914.94|5914.24|5914.94|5914.24|5915.19|5914.49|5914.81|5914.11|181
1734617380000|2024-12-19 14:09:40|5914.44|5913.74|5914.94|5914.24|5914.94|5914.24|5914.19|5913.49|185
1734617390000|2024-12-19 14:09:50|5914.69|5913.99|5914.94|5914.24|5914.94|5914.24|5914.69|5913.99|140
1734617400000|2024-12-19 14:10:00|5914.69|5913.99|5915.06|5914.36|5915.44|5914.74|5914.69|5913.99|143
1734617410000|2024-12-19 14:10:10|5914.94|5914.24|5914.19|5913.49|5914.94|5914.24|5914.19|5913.49|371
1734617420000|2024-12-19 14:10:20|5913.94|5913.24|5912.94|5912.24|5913.94|5913.24|5912.94|5912.24|259
1734617430000|2024-12-19 14:10:30|5913.06|5912.36|5911.44|5910.74|5913.06|5912.36|5911.44|5910.74|270
1734617440000|2024-12-19 14:10:40|5911.69|5910.99|5912.19|5911.49|5912.19|5911.49|5911.44|5910.74|522
1734617450000|2024-12-19 14:10:50|5912.44|5911.74|5912.94|5912.24|5912.94|5912.24|5912.19|5911.49|223
1734617460000|2024-12-19 14:11:00|5912.69|5911.99|5913.19|5912.49|5913.19|5912.49|5912.69|5911.99|136
1734617470000|2024-12-19 14:11:10|5913.31|5912.61|5913.94|5913.24|5914.19|5913.49|5913.31|5912.61|137
1734617480000|2024-12-19 14:11:20|5913.69|5912.99|5913.31|5912.61|5913.69|5912.99|5913.19|5912.49|196
1734617490000|2024-12-19 14:11:30|5913.19|5912.49|5913.69|5912.99|5913.69|5912.99|5912.94|5912.24|102
1734617500000|2024-12-19 14:11:40|5913.44|5912.74|5913.44|5912.74|5913.69|5912.99|5913.44|5912.74|65
1734617510000|2024-12-19 14:11:50|5913.56|5912.86|5913.69|5912.99|5913.69|5912.99|5913.19|5912.49|162
1734617520000|2024-12-19 14:12:00|5913.44|5912.74|5913.69|5912.99|5913.69|5912.99|5913.19|5912.49|177
1734617530000|2024-12-19 14:12:10|5913.56|5912.86|5914.44|5913.74|5914.44|5913.74|5913.56|5912.86|173
1734617540000|2024-12-19 14:12:20|5914.19|5913.49|5913.69|5912.99|5914.19|5913.49|5913.69|5912.99|92
1734617550000|2024-12-19 14:12:30|5913.56|5912.86|5913.94|5913.24|5913.94|5913.24|5913.56|5912.86|90
1734617560000|2024-12-19 14:12:40|5914.06|5913.36|5913.94|5913.24|5914.06|5913.36|5913.44|5912.74|156
1734617570000|2024-12-19 14:12:50|5914.19|5913.49|5914.69|5913.99|5914.69|5913.99|5913.94|5913.24|197
1734617580000|2024-12-19 14:13:00|5914.56|5913.86|5914.44|5913.74|5914.94|5914.24|5914.44|5913.74|134
1734617590000|2024-12-19 14:13:10|5914.69|5913.99|5914.94|5914.24|5914.94|5914.24|5914.19|5913.49|117
1734617600000|2024-12-19 14:13:20|5914.69|5913.99|5913.94|5913.24|5914.69|5913.99|5913.94|5913.24|110
1734617610000|2024-12-19 14:13:30|5913.81|5913.11|5914.44|5913.74|5914.44|5913.74|5913.56|5912.86|135
1734617620000|2024-12-19 14:13:40|5914.69|5913.99|5914.44|5913.74|5914.69|5913.99|5914.44|5913.74|110
1734617630000|2024-12-19 14:13:50|5914.31|5913.61|5914.94|5914.24|5914.94|5914.24|5914.31|5913.61|104
1734617640000|2024-12-19 14:14:00|5915.19|5914.49|5914.44|5913.74|5915.19|5914.49|5914.19|5913.49|454
1734617650000|2024-12-19 14:14:10|5914.31|5913.61|5913.94|5913.24|5914.56|5913.86|5913.94|5913.24|747
1734617660000|2024-12-19 14:14:20|5914.06|5913.36|5914.44|5913.74|5914.44|5913.74|5913.94|5913.24|119
1734617670000|2024-12-19 14:14:30|5913.94|5913.24|5914.19|5913.49|5914.19|5913.49|5913.94|5913.24|45
1734617680000|2024-12-19 14:14:40|5913.94|5913.24|5913.94|5913.24|5914.19|5913.49|5913.94|5913.24|35
1734617690000|2024-12-19 14:14:50|5913.81|5913.11|5914.19|5913.49|5914.19|5913.49|5913.69|5912.99|80
1734617700000|2024-12-19 14:15:00|5914.31|5913.61|5914.19|5913.49|5914.44|5913.74|5914.19|5913.49|173
1734617710000|2024-12-19 14:15:10|5913.94|5913.24|5914.19|5913.49|5914.19|5913.49|5913.94|5913.24|56
1734617720000|2024-12-19 14:15:20|5914.31|5913.61|5914.19|5913.49|5914.44|5913.74|5914.19|5913.49|127
1734617730000|2024-12-19 14:15:30|5914.06|5913.36|5914.19|5913.49|5914.19|5913.49|5914.06|5913.36|121
1734617740000|2024-12-19 14:15:40|5914.44|5913.74|5914.19|5913.49|5914.44|5913.74|5913.69|5912.99|262
1734617750000|2024-12-19 14:15:50|5913.94|5913.24|5913.69|5912.99|5914.19|5913.49|5913.69|5912.99|192
1734617760000|2024-12-19 14:16:00|5913.94|5913.24|5913.69|5912.99|5913.94|5913.24|5913.69|5912.99|127
1734617770000|2024-12-19 14:16:10|5913.81|5913.11|5913.69|5912.99|5913.94|5913.24|5913.69|5912.99|89
1734617780000|2024-12-19 14:16:20|5913.81|5913.11|5913.94|5913.24|5914.56|5913.86|5913.81|5913.11|379
1734617790000|2024-12-19 14:16:30|5914.06|5913.36|5913.94|5913.24|5914.19|5913.49|5913.94|5913.24|165
1734617800000|2024-12-19 14:16:40|5914.06|5913.36|5914.44|5913.74|5914.69|5913.99|5914.06|5913.36|191
1734617810000|2024-12-19 14:16:50|5914.31|5913.61|5914.69|5913.99|5914.69|5913.99|5914.19|5913.49|227
1734617820000|2024-12-19 14:17:00|5915.19|5914.49|5914.94|5914.24|5915.19|5914.49|5914.94|5914.24|97
1734617830000|2024-12-19 14:17:10|5915.06|5914.36|5915.44|5914.74|5915.44|5914.74|5914.94|5914.24|247
1734617840000|2024-12-19 14:17:20|5915.69|5914.99|5915.19|5914.49|5915.69|5914.99|5915.19|5914.49|244
1734617850000|2024-12-19 14:17:30|5915.31|5914.61|5914.44|5913.74|5915.44|5914.74|5914.44|5913.74|200
1734617860000|2024-12-19 14:17:40|5914.56|5913.86|5914.44|5913.74|5914.56|5913.86|5914.44|5913.74|173
1734617870000|2024-12-19 14:17:50|5914.56|5913.86|5915.19|5914.49|5915.19|5914.49|5914.56|5913.86|151
1734617880000|2024-12-19 14:18:00|5915.06|5914.36|5914.44|5913.74|5915.06|5914.36|5914.44|5913.74|122
1734617890000|2024-12-19 14:18:10|5914.69|5913.99|5914.19|5913.49|5914.69|5913.99|5913.94|5913.24|490
1734617900000|2024-12-19 14:18:20|5914.06|5913.36|5913.44|5912.74|5914.06|5913.36|5913.19|5912.49|557
1734617910000|2024-12-19 14:18:30|5913.31|5912.61|5913.19|5912.49|5913.44|5912.74|5913.19|5912.49|295
1734617920000|2024-12-19 14:18:40|5913.31|5912.61|5914.19|5913.49|5914.19|5913.49|5913.19|5912.49|207
1734617930000|2024-12-19 14:18:50|5914.44|5913.74|5914.69|5913.99|5914.69|5913.99|5914.44|5913.74|150
1734617940000|2024-12-19 14:19:00|5914.56|5913.86|5914.94|5914.24|5914.94|5914.24|5914.44|5913.74|226
1734617950000|2024-12-19 14:19:10|5915.06|5914.36|5915.19|5914.49|5915.69|5914.99|5915.06|5914.36|228
1734617960000|2024-12-19 14:19:20|5915.06|5914.36|5914.19|5913.49|5915.06|5914.36|5914.19|5913.49|239
1734617970000|2024-12-19 14:19:30|5914.44|5913.74|5914.69|5913.99|5914.69|5913.99|5914.19|5913.49|173
1734617980000|2024-12-19 14:19:40|5914.56|5913.86|5915.19|5914.49|5915.19|5914.49|5914.44|5913.74|117
1734617990000|2024-12-19 14:19:50|5915.44|5914.74|5915.81|5915.11|5915.94|5915.24|5915.44|5914.74|322
1734618000000|2024-12-19 14:20:00|5915.69|5914.99|5915.94|5915.24|5916.19|5915.49|5915.69|5914.99|630
1734618010000|2024-12-19 14:20:10|5915.81|5915.11|5915.69|5914.99|5915.94|5915.24|5915.69|5914.99|117
1734618020000|2024-12-19 14:20:20|5915.94|5915.24|5915.69|5914.99|5916.19|5915.49|5915.56|5914.86|129
1734618030000|2024-12-19 14:20:30|5916.19|5915.49|5916.94|5916.24|5916.94|5916.24|5916.19|5915.49|613
1734618040000|2024-12-19 14:20:40|5917.06|5916.36|5916.69|5915.99|5917.06|5916.36|5916.19|5915.49|285
1734618050000|2024-12-19 14:20:50|5916.94|5916.24|5916.81|5916.11|5916.94|5916.24|5916.69|5915.99|111
1734618060000|2024-12-19 14:21:00|5916.69|5915.99|5916.69|5915.99|5916.94|5916.24|5916.69|5915.99|284
1734618070000|2024-12-19 14:21:10|5916.56|5915.86|5916.19|5915.49|5916.69|5915.99|5916.19|5915.49|474
1734618080000|2024-12-19 14:21:20|5916.06|5915.36|5915.94|5915.24|5916.06|5915.36|5915.94|5915.24|539
1734618090000|2024-12-19 14:21:30|5916.19|5915.49|5916.19|5915.49|5916.44|5915.74|5916.19|5915.49|96
1734618100000|2024-12-19 14:21:40|5915.94|5915.24|5915.94|5915.24|5916.06|5915.36|5915.94|5915.24|98
1734618110000|2024-12-19 14:21:50|5916.06|5915.36|5916.19|5915.49|5916.19|5915.49|5915.94|5915.24|225
1734618120000|2024-12-19 14:22:00|5916.31|5915.61|5916.69|5915.99|5916.69|5915.99|5916.31|5915.61|141
1734618130000|2024-12-19 14:22:10|5916.94|5916.24|5917.19|5916.49|5917.44|5916.74|5916.94|5916.24|284
1734618140000|2024-12-19 14:22:20|||||||||103
1734618150000|2024-12-19 14:22:30|5916.94|5916.24|5916.94|5916.24|5917.19|5916.49|5916.94|5916.24|452
1734618160000|2024-12-19 14:22:40|5916.69|5915.99|5916.69|5915.99|5916.81|5916.11|5916.69|5915.99|161
1734618170000|2024-12-19 14:22:50|5916.94|5916.24|5917.19|5916.49|5917.19|5916.49|5916.81|5916.11|224
1734618180000|2024-12-19 14:23:00|5916.94|5916.24|5916.94|5916.24|5916.94|5916.24|5916.94|5916.24|49
1734618190000|2024-12-19 14:23:10|5916.81|5916.11|5916.69|5915.99|5916.94|5916.24|5916.69|5915.99|93
1734618200000|2024-12-19 14:23:20|||||||||314
1734618210000|2024-12-19 14:23:30|5916.44|5915.74|5916.44|5915.74|5916.44|5915.74|5916.19|5915.49|223
1734618220000|2024-12-19 14:23:40|5916.31|5915.61|5916.19|5915.49|5916.31|5915.61|5916.19|5915.49|17
1734618230000|2024-12-19 14:23:50|5916.69|5915.99|5916.69|5915.99|5916.94|5916.24|5916.69|5915.99|210
1734618240000|2024-12-19 14:24:00|5916.81|5916.11|5916.69|5915.99|5917.19|5916.49|5916.69|5915.99|195
1734618250000|2024-12-19 14:24:10|5916.81|5916.11|5916.94|5916.24|5916.94|5916.24|5916.81|5916.11|48
1734618260000|2024-12-19 14:24:20|5917.06|5916.36|5916.94|5916.24|5917.44|5916.74|5916.94|5916.24|230
1734618270000|2024-12-19 14:24:30|5916.81|5916.11|5916.94|5916.24|5916.94|5916.24|5916.44|5915.74|191
1734618280000|2024-12-19 14:24:40|||||||||41
1734618290000|2024-12-19 14:24:50|5916.69|5915.99|5916.19|5915.49|5916.69|5915.99|5916.19|5915.49|280
1734618300000|2024-12-19 14:25:00|5915.69|5914.99|5915.94|5915.24|5916.19|5915.49|5915.69|5914.99|615
1734618310000|2024-12-19 14:25:10|5916.06|5915.36|5915.94|5915.24|5916.06|5915.36|5915.69|5914.99|262
1734618320000|2024-12-19 14:25:20|5915.81|5915.11|5916.19|5915.49|5916.19|5915.49|5915.69|5914.99|201
1734618330000|2024-12-19 14:25:30|5916.06|5915.36|5916.19|5915.49|5916.44|5915.74|5915.94|5915.24|220
1734618340000|2024-12-19 14:25:40|5916.06|5915.36|5916.19|5915.49|5916.19|5915.49|5915.81|5915.11|279
1734618350000|2024-12-19 14:25:50|5916.06|5915.36|5916.69|5915.99|5916.69|5915.99|5916.06|5915.36|275
1734618360000|2024-12-19 14:26:00|5916.56|5915.86|5916.94|5916.24|5916.94|5916.24|5916.44|5915.74|157
1734618370000|2024-12-19 14:26:10|5916.69|5915.99|5917.19|5916.49|5917.19|5916.49|5916.69|5915.99|234
1734618380000|2024-12-19 14:26:20|5917.44|5916.74|5917.69|5916.99|5917.69|5916.99|5917.19|5916.49|333
1734618390000|2024-12-19 14:26:30|5917.56|5916.86|5917.69|5916.99|5917.69|5916.99|5917.56|5916.86|137
1734618400000|2024-12-19 14:26:40|5917.94|5917.24|5917.94|5917.24|5917.94|5917.24|5917.94|5917.24|168
1734618410000|2024-12-19 14:26:50|5917.81|5917.11|5917.69|5916.99|5917.94|5917.24|5917.69|5916.99|228
1734618420000|2024-12-19 14:27:00|5917.94|5917.24|5917.94|5917.24|5917.94|5917.24|5917.94|5917.24|88
1734618430000|2024-12-19 14:27:10|5918.06|5917.36|5917.94|5917.24|5918.19|5917.49|5917.69|5916.99|201
1734618440000|2024-12-19 14:27:20|5918.06|5917.36|5917.94|5917.24|5918.06|5917.36|5917.69|5916.99|180
1734618450000|2024-12-19 14:27:30|5918.06|5917.36|5917.69|5916.99|5918.06|5917.36|5917.69|5916.99|125
1734618460000|2024-12-19 14:27:40|5917.56|5916.86|5917.69|5916.99|5917.69|5916.99|5917.31|5916.61|277
1734618470000|2024-12-19 14:27:50|5917.81|5917.11|5917.69|5916.99|5917.94|5917.24|5917.69|5916.99|172
1734618480000|2024-12-19 14:28:00|5917.94|5917.24|5918.94|5918.24|5918.94|5918.24|5917.94|5917.24|631
1734618490000|2024-12-19 14:28:10|5918.69|5917.99|5918.69|5917.99|5918.94|5918.24|5918.69|5917.99|313
1734618500000|2024-12-19 14:28:20|5918.94|5918.24|5918.69|5917.99|5918.94|5918.24|5918.69|5917.99|106
1734618510000|2024-12-19 14:28:30|5918.44|5917.74|5918.94|5918.24|5918.94|5918.24|5918.44|5917.74|279
1734618520000|2024-12-19 14:28:40|5919.19|5918.49|5918.94|5918.24|5919.19|5918.49|5918.94|5918.24|205
1734618530000|2024-12-19 14:28:50|5918.69|5917.99|5918.69|5917.99|5918.69|5917.99|5918.69|5917.99|130
1734618540000|2024-12-19 14:29:00|5918.94|5918.24|5919.56|5918.86|5919.56|5918.86|5918.94|5918.24|524
1734618550000|2024-12-19 14:29:10|5919.69|5918.99|5919.44|5918.74|5920.06|5919.36|5918.94|5918.24|1386
1734618560000|2024-12-19 14:29:20|5919.56|5918.86|5919.44|5918.74|5919.69|5918.99|5919.44|5918.74|146
1734618570000|2024-12-19 14:29:30|5919.19|5918.49|5919.19|5918.49|5919.19|5918.49|5919.19|5918.49|236
1734618580000|2024-12-19 14:29:40|5918.94|5918.24|5917.94|5917.24|5918.94|5918.24|5917.94|5917.24|1059
1734618590000|2024-12-19 14:29:50|5917.69|5916.99|5916.94|5916.24|5917.94|5917.24|5916.94|5916.24|1891
1734618600000|2024-12-19 14:30:00|5916.84|5916.34|5911.59|5911.09|5917.34|5916.84|5910.84|5910.34|9187
1734618610000|2024-12-19 14:30:10|5910.84|5910.34|5911.34|5910.84|5911.34|5910.84|5909.59|5909.09|3733
1734618620000|2024-12-19 14:30:20|5911.09|5910.59|5913.09|5912.59|5913.59|5913.09|5911.09|5910.59|2327
1734618630000|2024-12-19 14:30:30|5913.34|5912.84|5915.59|5915.09|5915.59|5915.09|5912.84|5912.34|1869
1734618640000|2024-12-19 14:30:40|5915.34|5914.84|5918.34|5917.84|5918.34|5917.84|5915.09|5914.59|1871
1734618650000|2024-12-19 14:30:50|5918.09|5917.59|5918.59|5918.09|5919.34|5918.84|5917.84|5917.34|1613
1734618660000|2024-12-19 14:31:00|5918.34|5917.84|5921.09|5920.59|5921.09|5920.59|5918.34|5917.84|2034
1734618670000|2024-12-19 14:31:10|5920.84|5920.34|5922.59|5922.09|5922.59|5922.09|5920.34|5919.84|2552
1734618680000|2024-12-19 14:31:20|5922.34|5921.84|5922.84|5922.34|5923.34|5922.84|5921.84|5921.34|2454
1734618690000|2024-12-19 14:31:30|5923.34|5922.84|5923.34|5922.84|5923.34|5922.84|5921.84|5921.34|2387
1734618700000|2024-12-19 14:31:40|5923.59|5923.09|5924.09|5923.59|5924.34|5923.84|5922.84|5922.34|2209
1734618710000|2024-12-19 14:31:50|5924.34|5923.84|5923.84|5923.34|5924.34|5923.84|5923.84|5923.34|1404
1734618720000|2024-12-19 14:32:00|5923.59|5923.09|5924.59|5924.09|5925.59|5925.09|5923.59|5923.09|3176
1734618730000|2024-12-19 14:32:10|5924.84|5924.34|5925.09|5924.59|5925.59|5925.09|5924.59|5924.09|1610
1734618740000|2024-12-19 14:32:20|5924.84|5924.34|5924.34|5923.84|5925.59|5925.09|5924.34|5923.84|1788
1734618750000|2024-12-19 14:32:30|5924.59|5924.09|5923.09|5922.59|5924.84|5924.34|5923.09|5922.59|1699
1734618760000|2024-12-19 14:32:40|5922.84|5922.34|5921.84|5921.34|5923.84|5923.34|5921.59|5921.09|1956
1734618770000|2024-12-19 14:32:50|5921.59|5921.09|5920.34|5919.84|5922.34|5921.84|5920.34|5919.84|2074
1734618780000|2024-12-19 14:33:00|5920.09|5919.59|5921.34|5920.84|5922.59|5922.09|5920.09|5919.59|2131
1734618790000|2024-12-19 14:33:10|5921.59|5921.09|5923.09|5922.59|5923.09|5922.59|5921.34|5920.84|1094
1734618800000|2024-12-19 14:33:20|5923.34|5922.84|5924.09|5923.59|5924.09|5923.59|5922.59|5922.09|1156
1734618810000|2024-12-19 14:33:30|5924.34|5923.84|5926.34|5925.84|5926.34|5925.84|5924.34|5923.84|1333
1734618820000|2024-12-19 14:33:40|5926.09|5925.59|5926.09|5925.59|5926.59|5926.09|5925.84|5925.34|1138
1734618830000|2024-12-19 14:33:50|5926.34|5925.84|5928.59|5928.09|5928.59|5928.09|5926.34|5925.84|1816
1734618840000|2024-12-19 14:34:00|5928.34|5927.84|5927.34|5926.84|5928.84|5928.34|5927.34|5926.84|1587
1734618850000|2024-12-19 14:34:10|5927.09|5926.59|5930.84|5930.34|5931.34|5930.84|5927.09|5926.59|5710
1734618860000|2024-12-19 14:34:20|5930.59|5930.09|5930.59|5930.09|5931.84|5931.34|5930.59|5930.09|2164
1734618870000|2024-12-19 14:34:30|5930.34|5929.84|5931.34|5930.84|5931.59|5931.09|5930.09|5929.59|1849
1734618880000|2024-12-19 14:34:40|5931.59|5931.09|5929.84|5929.34|5931.59|5931.09|5929.84|5929.34|1424
1734618890000|2024-12-19 14:34:50|5929.59|5929.09|5930.59|5930.09|5930.84|5930.34|5929.59|5929.09|920
1734618900000|2024-12-19 14:35:00|5930.84|5930.34|5931.84|5931.34|5931.84|5931.34|5930.59|5930.09|1866
1734618910000|2024-12-19 14:35:10|5932.59|5932.09|5931.34|5930.84|5933.09|5932.59|5931.34|5930.84|1784
1734618920000|2024-12-19 14:35:20|5931.09|5930.59|5930.09|5929.59|5931.09|5930.59|5929.84|5929.34|1316
1734618930000|2024-12-19 14:35:30|5930.34|5929.84|5929.34|5928.84|5930.34|5929.84|5929.09|5928.59|1404
1734618940000|2024-12-19 14:35:40|5929.46|5928.96|5929.84|5929.34|5930.09|5929.59|5929.34|5928.84|923
1734618950000|2024-12-19 14:35:50|5929.59|5929.09|5930.21|5929.71|5930.84|5930.34|5929.09|5928.59|1531
1734618960000|2024-12-19 14:36:00|5930.34|5929.84|5929.34|5928.84|5930.34|5929.84|5928.34|5927.84|1852
1734618970000|2024-12-19 14:36:10|5929.59|5929.09|5929.59|5929.09|5930.34|5929.84|5929.09|5928.59|1251
1734618980000|2024-12-19 14:36:20|5929.34|5928.84|5927.34|5926.84|5929.59|5929.09|5927.34|5926.84|1631
1734618990000|2024-12-19 14:36:30|5927.59|5927.09|5924.84|5924.34|5927.59|5927.09|5924.84|5924.34|1879
1734619000000|2024-12-19 14:36:40|5924.59|5924.09|5924.84|5924.34|5925.59|5925.09|5924.34|5923.84|1928
1734619010000|2024-12-19 14:36:50|5924.59|5924.09|5921.59|5921.09|5924.59|5924.09|5921.59|5921.09|1332
1734619020000|2024-12-19 14:37:00|5921.34|5920.84|5921.34|5920.84|5922.59|5922.09|5921.09|5920.59|1723
1734619030000|2024-12-19 14:37:10|5921.09|5920.59|5918.09|5917.59|5921.34|5920.84|5918.09|5917.59|2220
1734619040000|2024-12-19 14:37:20|5918.34|5917.84|5916.84|5916.34|5918.34|5917.84|5916.84|5916.34|2166
1734619050000|2024-12-19 14:37:30|5916.59|5916.09|5915.09|5914.59|5916.84|5916.34|5914.84|5914.34|1492
1734619060000|2024-12-19 14:37:40|5914.84|5914.34|5913.84|5913.34|5915.34|5914.84|5913.84|5913.34|2668
1734619070000|2024-12-19 14:37:50|5913.59|5913.09|5913.09|5912.59|5913.59|5913.09|5912.34|5911.84|2293
1734619080000|2024-12-19 14:38:00|5914.09|5913.59|5912.34|5911.84|5914.84|5914.34|5912.09|5911.59|2187
1734619090000|2024-12-19 14:38:10|5912.59|5912.09|5911.59|5911.09|5912.84|5912.34|5911.09|5910.59|1263
1734619100000|2024-12-19 14:38:20|5915.96|5915.46|5916.59|5916.09|5918.09|5917.59|5915.34|5914.84|7185
1734619110000|2024-12-19 14:38:30|5916.84|5916.34|5917.34|5916.84|5917.84|5917.34|5916.34|5915.84|1469
1734619120000|2024-12-19 14:38:40|5917.09|5916.59|5917.34|5916.84|5917.84|5917.34|5916.34|5915.84|1049
1734619130000|2024-12-19 14:38:50|5917.59|5917.09|5919.09|5918.59|5919.09|5918.59|5917.34|5916.84|1186
1734619140000|2024-12-19 14:39:00|5919.84|5919.34|5918.34|5917.84|5920.34|5919.84|5917.84|5917.34|1420
1734619150000|2024-12-19 14:39:10|5917.59|5917.09|5919.59|5919.09|5919.84|5919.34|5917.59|5917.09|1082
1734619160000|2024-12-19 14:39:20|5919.34|5918.84|5921.09|5920.59|5921.09|5920.59|5919.34|5918.84|949
1734619170000|2024-12-19 14:39:30|5920.84|5920.34|5918.59|5918.09|5920.84|5920.34|5918.09|5917.59|1278
1734619180000|2024-12-19 14:39:40|5918.46|5917.96|5919.59|5919.09|5919.84|5919.34|5918.21|5917.71|793
1734619190000|2024-12-19 14:39:50|5919.84|5919.34|5921.34|5920.84|5921.59|5921.09|5918.84|5918.34|953
1734619200000|2024-12-19 14:40:00|5921.59|5921.09|5921.09|5920.59|5922.09|5921.59|5920.59|5920.09|1675
1734619210000|2024-12-19 14:40:10|5921.59|5921.09|5920.09|5919.59|5922.59|5922.09|5920.09|5919.59|1618
1734619220000|2024-12-19 14:40:20|5920.59|5920.09|5923.09|5922.59|5923.34|5922.84|5920.34|5919.84|1362
1734619230000|2024-12-19 14:40:30|5923.34|5922.84|5923.59|5923.09|5923.59|5923.09|5922.09|5921.59|962
1734619240000|2024-12-19 14:40:40|5923.34|5922.84|5920.59|5920.09|5923.34|5922.84|5920.34|5919.84|987
1734619250000|2024-12-19 14:40:50|5920.34|5919.84|5919.09|5918.59|5920.34|5919.84|5917.84|5917.34|1432
1734619260000|2024-12-19 14:41:00|5919.34|5918.84|5916.34|5915.84|5919.59|5919.09|5916.09|5915.59|1961
1734619270000|2024-12-19 14:41:10|5916.84|5916.34|5916.09|5915.59|5916.84|5916.34|5914.84|5914.34|2000
1734619280000|2024-12-19 14:41:20|5915.34|5914.84|5915.59|5915.09|5916.34|5915.84|5914.84|5914.34|1175
1734619290000|2024-12-19 14:41:30|5915.34|5914.84|5920.59|5920.09|5920.59|5920.09|5914.96|5914.46|1657
1734619300000|2024-12-19 14:41:40|5920.84|5920.34|5923.34|5922.84|5923.84|5923.34|5920.84|5920.34|1732
1734619310000|2024-12-19 14:41:50|5923.09|5922.59|5922.09|5921.59|5923.59|5923.09|5922.09|5921.59|1067
1734619320000|2024-12-19 14:42:00|5922.59|5922.09|5924.84|5924.34|5925.09|5924.59|5922.34|5921.84|2056
1734619330000|2024-12-19 14:42:10|5925.34|5924.84|5927.09|5926.59|5928.09|5927.59|5924.59|5924.09|5561
1734619340000|2024-12-19 14:42:20|5926.96|5926.46|5927.59|5927.09|5927.84|5927.34|5926.34|5925.84|1264
1734619350000|2024-12-19 14:42:30|5927.09|5926.59|5927.09|5926.59|5927.84|5927.34|5926.84|5926.34|958
1734619360000|2024-12-19 14:42:40|5927.34|5926.84|5928.34|5927.84|5928.59|5928.09|5927.09|5926.59|1432
1734619370000|2024-12-19 14:42:50|5928.21|5927.71|5927.09|5926.59|5928.59|5928.09|5925.84|5925.34|1902
1734619380000|2024-12-19 14:43:00|5927.34|5926.84|5928.34|5927.84|5928.59|5928.09|5926.59|5926.09|1331
1734619390000|2024-12-19 14:43:10|5928.59|5928.09|5927.84|5927.34|5928.59|5928.09|5926.59|5926.09|1132
1734619400000|2024-12-19 14:43:20|5928.09|5927.59|5927.09|5926.59|5928.34|5927.84|5926.84|5926.34|1021
1734619410000|2024-12-19 14:43:30|5927.34|5926.84|5925.09|5924.59|5927.59|5927.09|5923.84|5923.34|960
1734619420000|2024-12-19 14:43:40|5924.84|5924.34|5922.09|5921.59|5924.96|5924.46|5921.09|5920.59|1779
1734619430000|2024-12-19 14:43:50|5922.34|5921.84|5921.21|5920.71|5923.59|5923.09|5920.34|5919.84|1807
1734619440000|2024-12-19 14:44:00|5921.09|5920.59|5920.96|5920.46|5922.34|5921.84|5919.84|5919.34|1427
1734619450000|2024-12-19 14:44:10|5920.59|5920.09|5919.34|5918.84|5920.84|5920.34|5918.59|5918.09|1542
1734619460000|2024-12-19 14:44:20|5919.59|5919.09|5916.59|5916.09|5919.84|5919.34|5916.59|5916.09|2150
1734619470000|2024-12-19 14:44:30|5916.34|5915.84|5916.09|5915.59|5916.34|5915.84|5915.34|5914.84|1664
1734619480000|2024-12-19 14:44:40|5915.59|5915.09|5914.84|5914.34|5916.34|5915.84|5914.09|5913.59|1914
1734619490000|2024-12-19 14:44:50|5914.59|5914.09|5913.84|5913.34|5915.09|5914.59|5913.84|5913.34|2028
1734619500000|2024-12-19 14:45:00|5914.34|5913.84|5912.09|5911.59|5915.34|5914.84|5912.09|5911.59|2045
1734619510000|2024-12-19 14:45:10|5911.59|5911.09|5912.84|5912.34|5914.34|5913.84|5911.34|5910.84|2122
1734619520000|2024-12-19 14:45:20|5913.09|5912.59|5911.59|5911.09|5913.84|5913.34|5911.34|5910.84|1358
1734619530000|2024-12-19 14:45:30|5911.34|5910.84|5909.59|5909.09|5911.34|5910.84|5909.34|5908.84|1643
1734619540000|2024-12-19 14:45:40|5910.34|5909.84|5911.34|5910.84|5912.59|5912.09|5909.59|5909.09|1975
1734619550000|2024-12-19 14:45:50|5911.59|5911.09|5911.59|5911.09|5912.59|5912.09|5911.34|5910.84|1295
1734619560000|2024-12-19 14:46:00|5911.84|5911.34|5917.59|5917.09|5917.84|5917.34|5911.34|5910.84|2459
1734619570000|2024-12-19 14:46:10|5917.84|5917.34|5918.84|5918.34|5919.09|5918.59|5917.34|5916.84|1384
1734619580000|2024-12-19 14:46:20|5919.09|5918.59|5922.84|5922.34|5922.84|5922.34|5919.09|5918.59|2114
1734619590000|2024-12-19 14:46:30|5922.59|5922.09|5918.34|5917.84|5922.59|5922.09|5917.84|5917.34|1430
1734619600000|2024-12-19 14:46:40|5917.84|5917.34|5918.59|5918.09|5918.59|5918.09|5916.59|5916.09|1392
1734619610000|2024-12-19 14:46:50|5918.84|5918.34|5919.34|5918.84|5920.09|5919.59|5918.59|5918.09|1776
1734619620000|2024-12-19 14:47:00|5920.09|5919.59|5917.09|5916.59|5920.09|5919.59|5915.84|5915.34|1756
1734619630000|2024-12-19 14:47:10|5916.84|5916.34|5917.09|5916.59|5917.59|5917.09|5916.34|5915.84|925
1734619640000|2024-12-19 14:47:20|5917.59|5917.09|5916.59|5916.09|5917.84|5917.34|5915.34|5914.84|1117
1734619650000|2024-12-19 14:47:30|5916.34|5915.84|5918.84|5918.34|5918.84|5918.34|5916.09|5915.59|1375
1734619660000|2024-12-19 14:47:40|5919.09|5918.59|5922.09|5921.59|5922.34|5921.84|5919.09|5918.59|1579
1734619670000|2024-12-19 14:47:50|5922.34|5921.84|5922.34|5921.84|5922.84|5922.34|5920.59|5920.09|1174
1734619680000|2024-12-19 14:48:00|5922.59|5922.09|5922.34|5921.84|5923.34|5922.84|5921.09|5920.59|1664
1734619690000|2024-12-19 14:48:10|5922.59|5922.09|5921.59|5921.09|5922.59|5922.09|5921.59|5921.09|725
1734619700000|2024-12-19 14:48:20|5919.84|5919.34|5916.59|5916.09|5920.09|5919.59|5916.34|5915.84|1616
1734619710000|2024-12-19 14:48:30|5916.84|5916.34|5918.34|5917.84|5918.84|5918.34|5916.59|5916.09|1065
1734619720000|2024-12-19 14:48:40|5918.59|5918.09|5918.59|5918.09|5919.09|5918.59|5917.59|5917.09|1267
1734619730000|2024-12-19 14:48:50|5918.84|5918.34|5915.09|5914.59|5919.09|5918.59|5915.09|5914.59|1050
1734619740000|2024-12-19 14:49:00|5914.84|5914.34|5913.59|5913.09|5915.09|5914.59|5913.09|5912.59|1487
1734619750000|2024-12-19 14:49:10|5913.84|5913.34|5912.59|5912.09|5913.84|5913.34|5911.84|5911.34|1306
1734619760000|2024-12-19 14:49:20|5911.84|5911.34|5912.09|5911.59|5913.84|5913.34|5911.84|5911.34|2267
1734619770000|2024-12-19 14:49:30|5912.34|5911.84|5913.09|5912.59|5913.09|5912.59|5911.34|5910.84|883
1734619780000|2024-12-19 14:49:40|5912.59|5912.09|5912.59|5912.09|5913.34|5912.84|5912.09|5911.59|922
1734619790000|2024-12-19 14:49:50|5912.84|5912.34|5911.34|5910.84|5913.09|5912.59|5910.84|5910.34|1112
1734619800000|2024-12-19 14:50:00|5911.59|5911.09|5912.59|5912.09|5913.34|5912.84|5911.34|5910.84|1462
1734619810000|2024-12-19 14:50:10|5912.84|5912.34|5910.34|5909.84|5912.84|5912.34|5909.84|5909.34|1284
1734619820000|2024-12-19 14:50:20|5910.59|5910.09|5908.34|5907.84|5910.71|5910.21|5908.34|5907.84|1918
1734619830000|2024-12-19 14:50:30|5908.59|5908.09|5910.84|5910.34|5911.84|5911.34|5908.59|5908.09|2728
1734619840000|2024-12-19 14:50:40|5911.09|5910.59|5909.09|5908.59|5911.09|5910.59|5909.09|5908.59|1222
1734619850000|2024-12-19 14:50:50|5908.84|5908.34|5909.84|5909.34|5910.09|5909.59|5908.09|5907.59|3374
1734619860000|2024-12-19 14:51:00|5910.09|5909.59|5908.59|5908.09|5910.84|5910.34|5907.09|5906.59|1633
1734619870000|2024-12-19 14:51:10|5909.09|5908.59|5908.84|5908.34|5909.59|5909.09|5908.34|5907.84|1419
1734619880000|2024-12-19 14:51:20|5909.34|5908.84|5907.84|5907.34|5910.34|5909.84|5907.84|5907.34|1840
1734619890000|2024-12-19 14:51:30|5907.59|5907.09|5906.96|5906.46|5908.09|5907.59|5906.34|5905.84|1512
1734619900000|2024-12-19 14:51:40|5907.09|5906.59|5907.59|5907.09|5908.59|5908.09|5906.34|5905.84|1147
1734619910000|2024-12-19 14:51:50|5907.34|5906.84|5907.59|5907.09|5907.84|5907.34|5906.84|5906.34|1415
1734619920000|2024-12-19 14:52:00|5907.34|5906.84|5906.84|5906.34|5907.84|5907.34|5905.84|5905.34|1575
1734619930000|2024-12-19 14:52:10|5907.34|5906.84|5909.09|5908.59|5909.09|5908.59|5907.09|5906.59|1998
1734619940000|2024-12-19 14:52:20|5908.96|5908.46|5907.09|5906.59|5909.09|5908.59|5906.59|5906.09|909
1734619950000|2024-12-19 14:52:30|5907.34|5906.84|5907.84|5907.34|5908.84|5908.34|5907.34|5906.84|612
1734619960000|2024-12-19 14:52:40|5907.09|5906.59|5909.34|5908.84|5909.84|5909.34|5906.21|5905.71|1018
1734619970000|2024-12-19 14:52:50|5909.46|5908.96|5908.84|5908.34|5910.09|5909.59|5908.34|5907.84|570
1734619980000|2024-12-19 14:53:00|5909.34|5908.84|5906.96|5906.46|5909.59|5909.09|5906.96|5906.46|1074
1734619990000|2024-12-19 14:53:10|5906.84|5906.34|5907.21|5906.71|5907.34|5906.84|5905.34|5904.84|1247
1734620000000|2024-12-19 14:53:20|5907.09|5906.59|5909.59|5909.09|5909.84|5909.34|5906.84|5906.34|1220
1734620010000|2024-12-19 14:53:30|5909.84|5909.34|5908.96|5908.46|5910.84|5910.34|5908.84|5908.34|1090
1734620020000|2024-12-19 14:53:40|5909.09|5908.59|5908.84|5908.34|5909.09|5908.59|5908.59|5908.09|812
1734620030000|2024-12-19 14:53:50|5909.09|5908.59|5908.09|5907.59|5909.21|5908.71|5907.96|5907.46|418
1734620040000|2024-12-19 14:54:00|5908.34|5907.84|5909.46|5908.96|5909.59|5909.09|5907.84|5907.34|774
1734620050000|2024-12-19 14:54:10|5909.34|5908.84|5908.34|5907.84|5909.59|5909.09|5907.34|5906.84|870
1734620060000|2024-12-19 14:54:20|5907.84|5907.34|5906.09|5905.59|5908.09|5907.59|5905.34|5904.84|780
1734620070000|2024-12-19 14:54:30|5905.71|5905.21|5904.09|5903.59|5905.71|5905.21|5903.59|5903.09|1441
1734620080000|2024-12-19 14:54:40|5904.21|5903.71|5904.84|5904.34|5905.09|5904.59|5903.59|5903.09|972
1734620090000|2024-12-19 14:54:50|5905.09|5904.59|5902.34|5901.84|5905.34|5904.84|5902.34|5901.84|1561
1734620100000|2024-12-19 14:55:00|5902.59|5902.09|5901.21|5900.71|5903.09|5902.59|5901.21|5900.71|1625
1734620110000|2024-12-19 14:55:10|5901.59|5901.09|5901.59|5901.09|5901.84|5901.34|5900.84|5900.34|1238
1734620120000|2024-12-19 14:55:20|5901.84|5901.34|5902.84|5902.34|5903.84|5903.34|5901.34|5900.84|1612
1734620130000|2024-12-19 14:55:30|5902.59|5902.09|5901.09|5900.59|5902.84|5902.34|5901.09|5900.59|809
1734620140000|2024-12-19 14:55:40|5901.21|5900.71|5905.09|5904.59|5905.09|5904.59|5901.09|5900.59|1298
1734620150000|2024-12-19 14:55:50|5904.84|5904.34|5904.84|5904.34|5905.34|5904.84|5904.09|5903.59|929
1734620160000|2024-12-19 14:56:00|5904.59|5904.09|5907.84|5907.34|5908.09|5907.59|5904.59|5904.09|1508
1734620170000|2024-12-19 14:56:10|5907.59|5907.09|5907.21|5906.71|5908.09|5907.59|5906.84|5906.34|741
1734620180000|2024-12-19 14:56:20|5907.34|5906.84|5906.09|5905.59|5907.84|5907.34|5905.34|5904.84|583
1734620190000|2024-12-19 14:56:30|5905.84|5905.34|5906.09|5905.59|5907.34|5906.84|5905.09|5904.59|585
1734620200000|2024-12-19 14:56:40|5905.84|5905.34|5904.09|5903.59|5906.09|5905.59|5904.09|5903.59|893
1734620210000|2024-12-19 14:56:50|5903.96|5903.46|5904.34|5903.84|5904.59|5904.09|5903.59|5903.09|1130
1734620220000|2024-12-19 14:57:00|5904.59|5904.09|5904.84|5904.34|5904.84|5904.34|5903.71|5903.21|939
1734620230000|2024-12-19 14:57:10|5904.34|5903.84|5904.34|5903.84|5904.59|5904.09|5903.46|5902.96|761
1734620240000|2024-12-19 14:57:20|5903.59|5903.09|5906.59|5906.09|5906.84|5906.34|5903.59|5903.09|819
1734620250000|2024-12-19 14:57:30|5906.46|5905.96|5906.59|5906.09|5906.84|5906.34|5905.59|5905.09|783
1734620260000|2024-12-19 14:57:40|5906.34|5905.84|5906.71|5906.21|5908.34|5907.84|5906.34|5905.84|1007
1734620270000|2024-12-19 14:57:50|5906.84|5906.34|5907.34|5906.84|5907.84|5907.34|5906.59|5906.09|582
1734620280000|2024-12-19 14:58:00|5907.09|5906.59|5908.09|5907.59|5908.09|5907.59|5906.84|5906.34|657
1734620290000|2024-12-19 14:58:10|5908.46|5907.96|5906.09|5905.59|5908.59|5908.09|5906.09|5905.59|678
1734620300000|2024-12-19 14:58:20|5906.21|5905.71|5907.96|5907.46|5908.09|5907.59|5906.09|5905.59|415
1734620310000|2024-12-19 14:58:30|5907.84|5907.34|5908.84|5908.34|5908.84|5908.34|5907.84|5907.34|390
1734620320000|2024-12-19 14:58:40|5908.21|5907.71|5906.59|5906.09|5908.34|5907.84|5906.09|5905.59|970
1734620330000|2024-12-19 14:58:50|5906.34|5905.84|5906.34|5905.84|5906.34|5905.84|5905.46|5904.96|348
1734620340000|2024-12-19 14:59:00|5905.96|5905.46|5907.09|5906.59|5908.09|5907.59|5905.59|5905.09|530
1734620350000|2024-12-19 14:59:10|5906.96|5906.46|5905.21|5904.71|5906.96|5906.46|5904.46|5903.96|690
1734620360000|2024-12-19 14:59:20|5905.09|5904.59|5905.59|5905.09|5905.84|5905.34|5904.96|5904.46|350
1734620370000|2024-12-19 14:59:30|5905.84|5905.34|5905.09|5904.59|5905.84|5905.34|5904.34|5903.84|456
1734620380000|2024-12-19 14:59:40|5905.21|5904.71|5905.34|5904.84|5905.59|5905.09|5904.59|5904.09|525
1734620390000|2024-12-19 14:59:50|5905.46|5904.96|5908.71|5908.21|5908.84|5908.34|5904.84|5904.34|3571
1734620400000|2024-12-19 15:00:00|5908.34|5907.84|5909.84|5909.34|5911.21|5910.71|5908.34|5907.84|2927
1734620410000|2024-12-19 15:00:10|5909.34|5908.84|5906.84|5906.34|5910.59|5910.09|5906.84|5906.34|1642
1734620420000|2024-12-19 15:00:20|5906.21|5905.71|5907.34|5906.84|5907.34|5906.84|5905.21|5904.71|907
1734620430000|2024-12-19 15:00:30|5907.59|5907.09|5908.84|5908.34|5909.09|5908.59|5906.34|5905.84|892
1734620440000|2024-12-19 15:00:40|5909.09|5908.59|5907.84|5907.34|5909.34|5908.84|5907.09|5906.59|845
1734620450000|2024-12-19 15:00:50|5908.59|5908.09|5908.59|5908.09|5909.84|5909.34|5908.34|5907.84|1030
1734620460000|2024-12-19 15:01:00|5908.34|5907.84|5907.84|5907.34|5908.59|5908.09|5906.84|5906.34|743
1734620470000|2024-12-19 15:01:10|5907.59|5907.09|5904.59|5904.09|5907.59|5907.09|5904.34|5903.84|784
1734620480000|2024-12-19 15:01:20|5905.09|5904.59|5904.59|5904.09|5905.09|5904.59|5904.09|5903.59|885
1734620490000|2024-12-19 15:01:30|5904.34|5903.84|5903.34|5902.84|5904.34|5903.84|5903.09|5902.59|921
1734620500000|2024-12-19 15:01:40|5903.46|5902.96|5900.59|5900.09|5903.59|5903.09|5900.34|5899.84|1290
1734620510000|2024-12-19 15:01:50|5900.84|5900.34|5899.59|5899.09|5900.84|5900.34|5898.84|5898.34|1972
1734620520000|2024-12-19 15:02:00|5899.84|5899.34|5899.09|5898.59|5900.34|5899.84|5898.59|5898.09|1441
1734620530000|2024-12-19 15:02:10|5898.84|5898.34|5898.84|5898.34|5899.34|5898.84|5897.84|5897.34|1603
1734620540000|2024-12-19 15:02:20|5898.59|5898.09|5897.34|5896.84|5899.09|5898.59|5896.84|5896.34|1297
1734620550000|2024-12-19 15:02:30|5897.09|5896.59|5900.09|5899.59|5901.59|5901.09|5897.09|5896.59|1456
1734620560000|2024-12-19 15:02:40|5899.84|5899.34|5899.09|5898.59|5900.34|5899.84|5898.84|5898.34|939
1734620570000|2024-12-19 15:02:50|5899.34|5898.84|5902.34|5901.84|5902.84|5902.34|5899.34|5898.84|1107
1734620580000|2024-12-19 15:03:00|5902.09|5901.59|5902.84|5902.34|5904.21|5903.71|5901.84|5901.34|1346
1734620590000|2024-12-19 15:03:10|5902.34|5901.84|5900.96|5900.46|5902.34|5901.84|5900.84|5900.34|715
1734620600000|2024-12-19 15:03:20|5900.84|5900.34|5900.34|5899.84|5902.09|5901.59|5900.34|5899.84|764
1734620610000|2024-12-19 15:03:30|5900.59|5900.09|5900.09|5899.59|5900.84|5900.34|5899.34|5898.84|618
1734620620000|2024-12-19 15:03:40|5900.21|5899.71|5900.21|5899.71|5901.09|5900.59|5899.59|5899.09|684
1734620630000|2024-12-19 15:03:50|5900.34|5899.84|5900.09|5899.59|5900.84|5900.34|5899.84|5899.34|824
1734620640000|2024-12-19 15:04:00|5900.34|5899.84|5901.59|5901.09|5902.09|5901.59|5899.84|5899.34|863
1734620650000|2024-12-19 15:04:10|5901.84|5901.34|5899.21|5898.71|5902.09|5901.59|5899.09|5898.59|792
1734620660000|2024-12-19 15:04:20|5899.09|5898.59|5898.59|5898.09|5899.09|5898.59|5898.09|5897.59|820
1734620670000|2024-12-19 15:04:30|5898.84|5898.34|5898.34|5897.84|5900.59|5900.09|5898.34|5897.84|749
1734620680000|2024-12-19 15:04:40|5898.59|5898.09|5897.09|5896.59|5898.59|5898.09|5897.09|5896.59|1004
1734620690000|2024-12-19 15:04:50|5897.34|5896.84|5897.09|5896.59|5898.09|5897.59|5897.09|5896.59|1321
1734620700000|2024-12-19 15:05:00|5897.34|5896.84|5896.84|5896.34|5897.59|5897.09|5896.34|5895.84|1643
1734620710000|2024-12-19 15:05:10|5897.09|5896.59|5896.71|5896.21|5898.59|5898.09|5896.71|5896.21|1466
1734620720000|2024-12-19 15:05:20|5896.96|5896.46|5897.09|5896.59|5897.59|5897.09|5896.59|5896.09|867
1734620730000|2024-12-19 15:05:30|5896.84|5896.34|5895.84|5895.34|5898.09|5897.59|5894.84|5894.34|1906
1734620740000|2024-12-19 15:05:40|5895.96|5895.46|5898.34|5897.84|5898.34|5897.84|5895.84|5895.34|1072
1734620750000|2024-12-19 15:05:50|5898.09|5897.59|5897.09|5896.59|5898.34|5897.84|5896.84|5896.34|842
1734620760000|2024-12-19 15:06:00|5896.96|5896.46|5898.84|5898.34|5899.84|5899.34|5896.34|5895.84|1697
1734620770000|2024-12-19 15:06:10|5899.09|5898.59|5895.84|5895.34|5899.59|5899.09|5895.84|5895.34|1465
1734620780000|2024-12-19 15:06:20|5895.59|5895.09|5895.84|5895.34|5896.84|5896.34|5895.59|5895.09|722
1734620790000|2024-12-19 15:06:30|5896.09|5895.59|5895.09|5894.59|5896.59|5896.09|5895.09|5894.59|952
1734620800000|2024-12-19 15:06:40|5894.59|5894.09|5893.84|5893.34|5894.84|5894.34|5893.34|5892.84|1436
1734620810000|2024-12-19 15:06:50|5893.59|5893.09|5892.09|5891.59|5893.84|5893.34|5891.59|5891.09|1338
1734620820000|2024-12-19 15:07:00|5892.34|5891.84|5892.09|5891.59|5892.46|5891.96|5891.84|5891.34|1170
1734620830000|2024-12-19 15:07:10|5891.59|5891.09|5890.59|5890.09|5891.59|5891.09|5890.09|5889.59|1206
1734620840000|2024-12-19 15:07:20|5890.34|5889.84|5893.59|5893.09|5894.59|5894.09|5890.34|5889.84|4339
1734620850000|2024-12-19 15:07:30|5893.34|5892.84|5892.34|5891.84|5893.84|5893.34|5891.84|5891.34|766
1734620860000|2024-12-19 15:07:40|5892.59|5892.09|5891.84|5891.34|5892.84|5892.34|5891.84|5891.34|707
1734620870000|2024-12-19 15:07:50|5891.71|5891.21|5894.34|5893.84|5894.59|5894.09|5891.71|5891.21|1410
1734620880000|2024-12-19 15:08:00|5894.09|5893.59|5898.09|5897.59|5898.59|5898.09|5894.09|5893.59|1997
1734620890000|2024-12-19 15:08:10|5897.84|5897.34|5896.09|5895.59|5898.59|5898.09|5896.09|5895.59|1125
1734620900000|2024-12-19 15:08:20|5895.84|5895.34|5896.34|5895.84|5896.59|5896.09|5895.34|5894.84|1052
1734620910000|2024-12-19 15:08:30|5896.09|5895.59|5895.34|5894.84|5896.59|5896.09|5894.84|5894.34|741
1734620920000|2024-12-19 15:08:40|5895.59|5895.09|5896.09|5895.59|5897.34|5896.84|5895.34|5894.84|1194
1734620930000|2024-12-19 15:08:50|5896.34|5895.84|5895.59|5895.09|5897.09|5896.59|5894.59|5894.09|950
1734620940000|2024-12-19 15:09:00|5895.09|5894.59|5894.34|5893.84|5896.34|5895.84|5894.34|5893.84|891
1734620950000|2024-12-19 15:09:10|5894.46|5893.96|5895.59|5895.09|5896.84|5896.34|5894.34|5893.84|654
1734620960000|2024-12-19 15:09:20|5895.84|5895.34|5897.34|5896.84|5897.34|5896.84|5895.59|5895.09|862
1734620970000|2024-12-19 15:09:30|5897.09|5896.59|5897.59|5897.09|5899.09|5898.59|5896.59|5896.09|993
1734620980000|2024-12-19 15:09:40|5897.34|5896.84|5896.84|5896.34|5898.59|5898.09|5896.59|5896.09|1143
1734620990000|2024-12-19 15:09:50|5896.71|5896.21|5898.09|5897.59|5898.84|5898.34|5895.84|5895.34|865
1734621000000|2024-12-19 15:10:00|5898.21|5897.71|5895.96|5895.46|5898.21|5897.71|5895.09|5894.59|1509
1734621010000|2024-12-19 15:10:10|5895.84|5895.34|5899.84|5899.34|5899.84|5899.34|5895.84|5895.34|1305
1734621020000|2024-12-19 15:10:20|5900.09|5899.59|5901.34|5900.84|5901.34|5900.84|5899.34|5898.84|900
1734621030000|2024-12-19 15:10:30|5901.09|5900.59|5902.59|5902.09|5903.09|5902.59|5901.09|5900.59|1397
1734621040000|2024-12-19 15:10:40|5902.84|5902.34|5902.34|5901.84|5902.84|5902.34|5902.09|5901.59|873
1734621050000|2024-12-19 15:10:50|5902.46|5901.96|5904.34|5903.84|5904.34|5903.84|5902.34|5901.84|1531
1734621060000|2024-12-19 15:11:00|5903.84|5903.34|5904.09|5903.59|5905.59|5905.09|5902.84|5902.34|1852
1734621070000|2024-12-19 15:11:10|5903.84|5903.34|5903.84|5903.34|5904.34|5903.84|5903.09|5902.59|685
1734621080000|2024-12-19 15:11:20|5903.34|5902.84|5902.59|5902.09|5903.34|5902.84|5901.09|5900.59|839
1734621090000|2024-12-19 15:11:30|5902.34|5901.84|5900.84|5900.34|5902.59|5902.09|5900.34|5899.84|632
1734621100000|2024-12-19 15:11:40|5901.34|5900.84|5902.59|5902.09|5902.59|5902.09|5900.84|5900.34|630
1734621110000|2024-12-19 15:11:50|5902.71|5902.21|5905.46|5904.96|5905.46|5904.96|5902.71|5902.21|823
1734621120000|2024-12-19 15:12:00|5905.84|5905.34|5906.09|5905.59|5906.21|5905.71|5904.34|5903.84|1250
1734621130000|2024-12-19 15:12:10|5905.59|5905.09|5901.59|5901.09|5905.59|5905.09|5901.59|5901.09|867
1734621140000|2024-12-19 15:12:20|5902.09|5901.59|5907.09|5906.59|5907.09|5906.59|5902.09|5901.59|1083
1734621150000|2024-12-19 15:12:30|5907.34|5906.84|5906.59|5906.09|5907.34|5906.84|5906.34|5905.84|708
1734621160000|2024-12-19 15:12:40|5906.09|5905.59|5904.09|5903.59|5906.34|5905.84|5903.34|5902.84|835
1734621170000|2024-12-19 15:12:50|5903.84|5903.34|5903.84|5903.34|5904.34|5903.84|5903.46|5902.96|619
1734621180000|2024-12-19 15:13:00|5904.34|5903.84|5906.34|5905.84|5907.09|5906.59|5904.09|5903.59|996
1734621190000|2024-12-19 15:13:10|5906.84|5906.34|5907.84|5907.34|5908.09|5907.59|5906.59|5906.09|1361
1734621200000|2024-12-19 15:13:20|5907.59|5907.09|5907.34|5906.84|5907.84|5907.34|5907.09|5906.59|686
1734621210000|2024-12-19 15:13:30|5907.59|5907.09|5907.09|5906.59|5907.84|5907.34|5906.09|5905.59|870
1734621220000|2024-12-19 15:13:40|5907.34|5906.84|5910.34|5909.84|5910.34|5909.84|5907.09|5906.59|1122
1734621230000|2024-12-19 15:13:50|5910.09|5909.59|5912.34|5911.84|5912.34|5911.84|5910.09|5909.59|1514
1734621240000|2024-12-19 15:14:00|5911.59|5911.09|5909.84|5909.34|5911.59|5911.09|5909.59|5909.09|1223
1734621250000|2024-12-19 15:14:10|5909.59|5909.09|5908.84|5908.34|5910.34|5909.84|5908.34|5907.84|1215
1734621260000|2024-12-19 15:14:20|5908.59|5908.09|5909.34|5908.84|5909.84|5909.34|5908.09|5907.59|547
1734621270000|2024-12-19 15:14:30|5909.46|5908.96|5910.34|5909.84|5911.09|5910.59|5908.84|5908.34|762
1734621280000|2024-12-19 15:14:40|5910.09|5909.59|5910.09|5909.59|5910.59|5910.09|5909.59|5909.09|482
1734621290000|2024-12-19 15:14:50|5910.34|5909.84|5910.34|5909.84|5910.34|5909.84|5909.59|5909.09|650
1734621300000|2024-12-19 15:15:00|5909.84|5909.34|5905.84|5905.34|5910.09|5909.59|5905.84|5905.34|1801
1734621310000|2024-12-19 15:15:10|5906.09|5905.59|5906.84|5906.34|5907.09|5906.59|5905.59|5905.09|756
1734621320000|2024-12-19 15:15:20|5907.34|5906.84|5905.84|5905.34|5907.34|5906.84|5905.34|5904.84|768
1734621330000|2024-12-19 15:15:30|5905.96|5905.46|5905.09|5904.59|5906.09|5905.59|5904.34|5903.84|591
1734621340000|2024-12-19 15:15:40|5905.34|5904.84|5906.84|5906.34|5907.09|5906.59|5904.34|5903.84|691
1734621350000|2024-12-19 15:15:50|5906.34|5905.84|5905.59|5905.09|5907.09|5906.59|5905.59|5905.09|743
1734621360000|2024-12-19 15:16:00|5905.46|5904.96|5904.84|5904.34|5905.84|5905.34|5904.09|5903.59|944
1734621370000|2024-12-19 15:16:10|5905.09|5904.59|5905.21|5904.71|5906.09|5905.59|5904.84|5904.34|551
1734621380000|2024-12-19 15:16:20|5905.34|5904.84|5907.59|5907.09|5907.59|5907.09|5905.09|5904.59|606
1734621390000|2024-12-19 15:16:30|5907.84|5907.34|5905.59|5905.09|5907.96|5907.46|5905.09|5904.59|543
1734621400000|2024-12-19 15:16:40|5905.34|5904.84|5906.09|5905.59|5906.34|5905.84|5904.84|5904.34|794
1734621410000|2024-12-19 15:16:50|5906.34|5905.84|5906.84|5906.34|5907.46|5906.96|5906.34|5905.84|688
1734621420000|2024-12-19 15:17:00|5907.34|5906.84|5906.59|5906.09|5907.34|5906.84|5906.34|5905.84|694
1734621430000|2024-12-19 15:17:10|5906.84|5906.34|5907.84|5907.34|5907.84|5907.34|5905.09|5904.59|776
1734621440000|2024-12-19 15:17:20|5907.34|5906.84|5909.09|5908.59|5909.09|5908.59|5907.34|5906.84|977
1734621450000|2024-12-19 15:17:30|5908.84|5908.34|5910.09|5909.59|5910.34|5909.84|5908.59|5908.09|873
1734621460000|2024-12-19 15:17:40|5910.21|5909.71|5908.34|5907.84|5910.84|5910.34|5908.09|5907.59|799
1734621470000|2024-12-19 15:17:50|5908.09|5907.59|5906.34|5905.84|5908.59|5908.09|5906.34|5905.84|843
1734621480000|2024-12-19 15:18:00|5905.84|5905.34|5906.09|5905.59|5906.59|5906.09|5905.34|5904.84|1138
1734621490000|2024-12-19 15:18:10|5905.84|5905.34|5906.09|5905.59|5906.59|5906.09|5905.59|5905.09|389
1734621500000|2024-12-19 15:18:20|5905.59|5905.09|5905.71|5905.21|5906.09|5905.59|5905.09|5904.59|396
1734621510000|2024-12-19 15:18:30|5905.84|5905.34|5907.09|5906.59|5907.59|5907.09|5905.59|5905.09|661
1734621520000|2024-12-19 15:18:40|5907.34|5906.84|5906.84|5906.34|5907.84|5907.34|5906.84|5906.34|550
1734621530000|2024-12-19 15:18:50|5907.09|5906.59|5906.84|5906.34|5907.34|5906.84|5906.46|5905.96|565
1734621540000|2024-12-19 15:19:00|5906.59|5906.09|5907.59|5907.09|5908.09|5907.59|5906.09|5905.59|633
1734621550000|2024-12-19 15:19:10|5908.34|5907.84|5907.34|5906.84|5908.34|5907.84|5907.09|5906.59|556
1734621560000|2024-12-19 15:19:20|5907.09|5906.59|5908.59|5908.09|5908.59|5908.09|5906.84|5906.34|439
1734621570000|2024-12-19 15:19:30|5908.46|5907.96|5906.96|5906.46|5908.59|5908.09|5906.59|5906.09|544
1734621580000|2024-12-19 15:19:40|5907.09|5906.59|5907.96|5907.46|5908.59|5908.09|5907.09|5906.59|596
1734621590000|2024-12-19 15:19:50|5908.09|5907.59|5907.84|5907.34|5908.34|5907.84|5907.59|5907.09|388
1734621600000|2024-12-19 15:20:00|5907.46|5906.96|5909.34|5908.84|5909.34|5908.84|5905.59|5905.09|1170
1734621610000|2024-12-19 15:20:10|5909.59|5909.09|5909.59|5909.09|5909.59|5909.09|5908.34|5907.84|806
1734621620000|2024-12-19 15:20:20|5909.09|5908.59|5908.59|5908.09|5909.59|5909.09|5908.09|5907.59|572
1734621630000|2024-12-19 15:20:30|5908.34|5907.84|5907.84|5907.34|5908.71|5908.21|5907.84|5907.34|402
1734621640000|2024-12-19 15:20:40|5907.71|5907.21|5905.59|5905.09|5907.84|5907.34|5905.09|5904.59|930
1734621650000|2024-12-19 15:20:50|5905.34|5904.84|5903.96|5903.46|5905.34|5904.84|5903.84|5903.34|681
1734621660000|2024-12-19 15:21:00|5903.84|5903.34|5903.09|5902.59|5904.34|5903.84|5902.84|5902.34|926
1734621670000|2024-12-19 15:21:10|5903.34|5902.84|5903.84|5903.34|5904.34|5903.84|5903.09|5902.59|656
1734621680000|2024-12-19 15:21:20|5903.71|5903.21|5906.09|5905.59|5906.09|5905.59|5903.59|5903.09|886
1734621690000|2024-12-19 15:21:30|5905.84|5905.34|5904.84|5904.34|5906.09|5905.59|5904.59|5904.09|515
1734621700000|2024-12-19 15:21:40|5904.59|5904.09|5903.34|5902.84|5904.59|5904.09|5902.59|5902.09|601
1734621710000|2024-12-19 15:21:50|5903.59|5903.09|5903.21|5902.71|5904.84|5904.34|5902.84|5902.34|808
1734621720000|2024-12-19 15:22:00|5902.84|5902.34|5899.84|5899.34|5903.09|5902.59|5899.59|5899.09|1739
1734621730000|2024-12-19 15:22:10|5899.59|5899.09|5898.09|5897.59|5899.59|5899.09|5897.71|5897.21|1343
1734621740000|2024-12-19 15:22:20|5897.84|5897.34|5896.84|5896.34|5898.34|5897.84|5896.84|5896.34|1655
1734621750000|2024-12-19 15:22:30|5896.59|5896.09|5895.21|5894.71|5897.84|5897.34|5895.21|5894.71|1027
1734621760000|2024-12-19 15:22:40|5895.34|5894.84|5895.09|5894.59|5895.34|5894.84|5894.09|5893.59|1352
1734621770000|2024-12-19 15:22:50|5894.84|5894.34|5893.34|5892.84|5894.84|5894.34|5893.09|5892.59|1028
1734621780000|2024-12-19 15:23:00|5893.09|5892.59|5893.09|5892.59|5894.34|5893.84|5892.59|5892.09|2157
1734621790000|2024-12-19 15:23:10|5893.34|5892.84|5892.59|5892.09|5893.34|5892.84|5892.34|5891.84|1048
1734621800000|2024-12-19 15:23:20|5892.34|5891.84|5893.09|5892.59|5893.09|5892.59|5891.84|5891.34|1407
1734621810000|2024-12-19 15:23:30|5893.34|5892.84|5892.59|5892.09|5894.34|5893.84|5892.59|5892.09|1286
1734621820000|2024-12-19 15:23:40|5892.46|5891.96|5895.09|5894.59|5895.34|5894.84|5892.34|5891.84|1129
1734621830000|2024-12-19 15:23:50|5895.59|5895.09|5894.59|5894.09|5895.59|5895.09|5894.09|5893.59|790
1734621840000|2024-12-19 15:24:00|5894.34|5893.84|5894.71|5894.21|5895.84|5895.34|5893.09|5892.59|1016
1734621850000|2024-12-19 15:24:10|5894.84|5894.34|5894.84|5894.34|5895.34|5894.84|5894.09|5893.59|551
1734621860000|2024-12-19 15:24:20|5894.71|5894.21|5893.59|5893.09|5894.71|5894.21|5892.84|5892.34|786
1734621870000|2024-12-19 15:24:30|5893.34|5892.84|5894.34|5893.84|5894.59|5894.09|5893.09|5892.59|1031
1734621880000|2024-12-19 15:24:40|5894.21|5893.71|5894.34|5893.84|5896.09|5895.59|5893.59|5893.09|1147
1734621890000|2024-12-19 15:24:50|5894.59|5894.09|5894.09|5893.59|5895.09|5894.59|5893.34|5892.84|600
1734621900000|2024-12-19 15:25:00|5893.96|5893.46|5893.34|5892.84|5895.34|5894.84|5892.59|5892.09|740
1734621910000|2024-12-19 15:25:10|5893.59|5893.09|5893.59|5893.09|5894.09|5893.59|5892.34|5891.84|1442
1734621920000|2024-12-19 15:25:20|5893.84|5893.34|5894.59|5894.09|5895.09|5894.59|5893.34|5892.84|732
1734621930000|2024-12-19 15:25:30|5894.84|5894.34|5895.96|5895.46|5896.59|5896.09|5894.34|5893.84|809
1734621940000|2024-12-19 15:25:40|5895.84|5895.34|5900.09|5899.59|5900.09|5899.59|5895.84|5895.34|1519
1734621950000|2024-12-19 15:25:50|5900.34|5899.84|5901.34|5900.84|5901.34|5900.84|5900.09|5899.59|1538
1734621960000|2024-12-19 15:26:00|5901.46|5900.96|5899.59|5899.09|5902.09|5901.59|5899.34|5898.84|1199
1734621970000|2024-12-19 15:26:10|5899.71|5899.21|5901.34|5900.84|5901.84|5901.34|5899.09|5898.59|798
1734621980000|2024-12-19 15:26:20|5901.59|5901.09|5900.09|5899.59|5902.09|5901.59|5900.09|5899.59|1025
1734621990000|2024-12-19 15:26:30|5899.59|5899.09|5898.84|5898.34|5899.59|5899.09|5898.34|5897.84|578
1734622000000|2024-12-19 15:26:40|5899.09|5898.59|5898.34|5897.84|5899.09|5898.59|5898.21|5897.71|425
1734622010000|2024-12-19 15:26:50|5898.09|5897.59|5897.84|5897.34|5898.84|5898.34|5897.84|5897.34|820
1734622020000|2024-12-19 15:27:00|5897.34|5896.84|5898.34|5897.84|5898.34|5897.84|5896.84|5896.34|781
1734622030000|2024-12-19 15:27:10|5898.84|5898.34|5896.46|5895.96|5899.09|5898.59|5895.96|5895.46|928
1734622040000|2024-12-19 15:27:20|5896.34|5895.84|5894.09|5893.59|5896.34|5895.84|5893.34|5892.84|1355
1734622050000|2024-12-19 15:27:30|5893.84|5893.34|5892.84|5892.34|5894.09|5893.59|5892.84|5892.34|769
1734622060000|2024-12-19 15:27:40|5893.09|5892.59|5892.84|5892.34|5893.09|5892.59|5891.59|5891.09|1750
1734622070000|2024-12-19 15:27:50|5892.46|5891.96|5891.59|5891.09|5892.59|5892.09|5891.09|5890.59|1435
1734622080000|2024-12-19 15:28:00|5891.84|5891.34|5891.59|5891.09|5892.84|5892.34|5891.09|5890.59|1247
1734622090000|2024-12-19 15:28:10|5891.09|5890.59|5890.34|5889.84|5891.59|5891.09|5890.34|5889.84|1471
1734622100000|2024-12-19 15:28:20|5890.46|5889.96|5890.84|5890.34|5891.09|5890.59|5890.09|5889.59|994
1734622110000|2024-12-19 15:28:30|5891.21|5890.71|5892.34|5891.84|5892.34|5891.84|5891.09|5890.59|1129
1734622120000|2024-12-19 15:28:40|5892.09|5891.59|5892.59|5892.09|5892.84|5892.34|5891.84|5891.34|740
1734622130000|2024-12-19 15:28:50|5893.34|5892.84|5891.59|5891.09|5893.59|5893.09|5891.59|5891.09|1169
1734622140000|2024-12-19 15:29:00|5891.84|5891.34|5891.84|5891.34|5891.84|5891.34|5890.84|5890.34|645
1734622150000|2024-12-19 15:29:10|5891.59|5891.09|5890.84|5890.34|5891.84|5891.34|5890.09|5889.59|854
1734622160000|2024-12-19 15:29:20|5890.71|5890.21|5889.59|5889.09|5890.84|5890.34|5889.34|5888.84|1662
1734622170000|2024-12-19 15:29:30|5890.09|5889.59|5889.84|5889.34|5890.09|5889.59|5889.09|5888.59|1223
1734622180000|2024-12-19 15:29:40|5889.59|5889.09|5890.09|5889.59|5890.84|5890.34|5889.59|5889.09|1070
1734622190000|2024-12-19 15:29:50|5889.84|5889.34|5889.34|5888.84|5890.84|5890.34|5889.34|5888.84|800
1734622200000|2024-12-19 15:30:00|5889.09|5888.59|5891.09|5890.59|5892.84|5892.34|5889.09|5888.59|2528
1734622210000|2024-12-19 15:30:10|5891.21|5890.71|5892.09|5891.59|5892.84|5892.34|5890.59|5890.09|1538
1734622220000|2024-12-19 15:30:20|5892.34|5891.84|5891.34|5890.84|5892.59|5892.09|5890.59|5890.09|1347
1734622230000|2024-12-19 15:30:30|5891.09|5890.59|5893.09|5892.59|5893.34|5892.84|5891.09|5890.59|2462
1734622240000|2024-12-19 15:30:40|5892.84|5892.34|5891.34|5890.84|5892.84|5892.34|5891.34|5890.84|854
1734622250000|2024-12-19 15:30:50|5890.84|5890.34|5890.84|5890.34|5891.59|5891.09|5890.84|5890.34|635
1734622260000|2024-12-19 15:31:00|5890.59|5890.09|5889.96|5889.46|5890.84|5890.34|5889.96|5889.46|639
1734622270000|2024-12-19 15:31:10|5889.84|5889.34|5891.09|5890.59|5891.59|5891.09|5889.71|5889.21|681
1734622280000|2024-12-19 15:31:20|5890.84|5890.34|5888.34|5887.84|5890.84|5890.34|5888.34|5887.84|1075
1734622290000|2024-12-19 15:31:30|5888.84|5888.34|5885.84|5885.34|5889.34|5888.84|5885.59|5885.09|2875
1734622300000|2024-12-19 15:31:40|5885.71|5885.21|5887.09|5886.59|5887.84|5887.34|5885.59|5885.09|1135
1734622310000|2024-12-19 15:31:50|5886.84|5886.34|5886.84|5886.34|5887.34|5886.84|5886.34|5885.84|938
1734622320000|2024-12-19 15:32:00|5887.09|5886.59|5889.34|5888.84|5889.84|5889.34|5886.59|5886.09|1554
1734622330000|2024-12-19 15:32:10|5889.59|5889.09|5886.09|5885.59|5889.59|5889.09|5886.09|5885.59|1492
1734622340000|2024-12-19 15:32:20|5886.34|5885.84|5887.34|5886.84|5887.34|5886.84|5885.84|5885.34|833
1734622350000|2024-12-19 15:32:30|5887.09|5886.59|5888.34|5887.84|5888.59|5888.09|5886.59|5886.09|994
1734622360000|2024-12-19 15:32:40|5889.09|5888.59|5886.84|5886.34|5889.84|5889.34|5886.84|5886.34|1132
1734622370000|2024-12-19 15:32:50|5887.34|5886.84|5889.46|5888.96|5889.59|5889.09|5887.34|5886.84|937
1734622380000|2024-12-19 15:33:00|5889.59|5889.09|5889.59|5889.09|5891.34|5890.84|5889.21|5888.71|1428
1734622390000|2024-12-19 15:33:10|5889.34|5888.84|5888.59|5888.09|5889.34|5888.84|5888.34|5887.84|336
1734622400000|2024-12-19 15:33:20|5888.34|5887.84|5885.96|5885.46|5888.34|5887.84|5885.84|5885.34|581
1734622410000|2024-12-19 15:33:30|5885.84|5885.34|5887.34|5886.84|5887.59|5887.09|5885.84|5885.34|612
1734622420000|2024-12-19 15:33:40|5887.21|5886.71|5886.34|5885.84|5887.34|5886.84|5885.96|5885.46|751
1734622430000|2024-12-19 15:33:50|5886.09|5885.59|5885.84|5885.34|5886.09|5885.59|5885.34|5884.84|1155
1734622440000|2024-12-19 15:34:00|5886.34|5885.84|5885.09|5884.59|5886.34|5885.84|5885.09|5884.59|1017
1734622450000|2024-12-19 15:34:10|5885.34|5884.84|5883.59|5883.09|5885.34|5884.84|5883.34|5882.84|1094
1734622460000|2024-12-19 15:34:20|5883.84|5883.34|5883.34|5882.84|5884.34|5883.84|5883.34|5882.84|933
1734622470000|2024-12-19 15:34:30|5882.84|5882.34|5881.59|5881.09|5883.34|5882.84|5881.34|5880.84|962
1734622480000|2024-12-19 15:34:40|5881.84|5881.34|5883.34|5882.84|5883.59|5883.09|5881.46|5880.96|1665
1734622490000|2024-12-19 15:34:50|5882.84|5882.34|5883.09|5882.59|5883.34|5882.84|5882.59|5882.09|590
1734622500000|2024-12-19 15:35:00|5882.84|5882.34|5883.34|5882.84|5885.09|5884.59|5882.84|5882.34|1384
1734622510000|2024-12-19 15:35:10|5883.59|5883.09|5886.34|5885.84|5886.84|5886.34|5883.59|5883.09|1473
1734622520000|2024-12-19 15:35:20|5886.59|5886.09|5884.84|5884.34|5886.84|5886.34|5884.59|5884.09|784
1734622530000|2024-12-19 15:35:30|5884.59|5884.09|5882.96|5882.46|5884.59|5884.09|5882.84|5882.34|1071
1734622540000|2024-12-19 15:35:40|5883.09|5882.59|5883.34|5882.84|5883.84|5883.34|5882.84|5882.34|1508
1734622550000|2024-12-19 15:35:50|5883.09|5882.59|5882.84|5882.34|5883.84|5883.34|5882.84|5882.34|542
1734622560000|2024-12-19 15:36:00|5883.09|5882.59|5881.84|5881.34|5883.09|5882.59|5881.34|5880.84|880
1734622570000|2024-12-19 15:36:10|5882.34|5881.84|5883.09|5882.59|5883.59|5883.09|5882.09|5881.59|889
1734622580000|2024-12-19 15:36:20|5882.84|5882.34|5881.59|5881.09|5883.84|5883.34|5881.59|5881.09|873
1734622590000|2024-12-19 15:36:30|5881.71|5881.21|5882.09|5881.59|5882.34|5881.84|5880.59|5880.09|1142
1734622600000|2024-12-19 15:36:40|5881.84|5881.34|5881.09|5880.59|5882.59|5882.09|5880.84|5880.34|748
1734622610000|2024-12-19 15:36:50|5880.84|5880.34|5880.59|5880.09|5880.84|5880.34|5879.84|5879.34|977
1734622620000|2024-12-19 15:37:00|5881.84|5881.34|5882.09|5881.59|5882.59|5882.09|5880.84|5880.34|853
1734622630000|2024-12-19 15:37:10|5881.84|5881.34|5882.09|5881.59|5882.34|5881.84|5880.59|5880.09|960
1734622640000|2024-12-19 15:37:20|5881.84|5881.34|5881.46|5880.96|5882.34|5881.84|5881.46|5880.96|590
1734622650000|2024-12-19 15:37:30|5881.59|5881.09|5883.21|5882.71|5883.21|5882.71|5880.84|5880.34|1031
1734622660000|2024-12-19 15:37:40|5883.34|5882.84|5887.59|5887.09|5887.84|5887.34|5883.34|5882.84|1678
1734622670000|2024-12-19 15:37:50|5887.34|5886.84|5889.84|5889.34|5889.84|5889.34|5887.09|5886.59|1313
1734622680000|2024-12-19 15:38:00|5890.09|5889.59|5891.84|5891.34|5891.96|5891.46|5890.09|5889.59|1661
1734622690000|2024-12-19 15:38:10|5891.59|5891.09|5893.84|5893.34|5894.34|5893.84|5891.34|5890.84|1436
1734622700000|2024-12-19 15:38:20|5894.34|5893.84|5895.09|5894.59|5895.59|5895.09|5894.34|5893.84|1547
1734622710000|2024-12-19 15:38:30|5894.84|5894.34|5895.09|5894.59|5895.09|5894.59|5892.84|5892.34|1091
1734622720000|2024-12-19 15:38:40|5895.34|5894.84|5891.84|5891.34|5895.34|5894.84|5891.59|5891.09|1383
1734622730000|2024-12-19 15:38:50|5892.09|5891.59|5891.84|5891.34|5893.34|5892.84|5891.59|5891.09|787
1734622740000|2024-12-19 15:39:00|5891.21|5890.71|5891.84|5891.34|5893.09|5892.59|5891.21|5890.71|865
1734622750000|2024-12-19 15:39:10|5892.09|5891.59|5892.84|5892.34|5893.09|5892.59|5891.59|5891.09|620
1734622760000|2024-12-19 15:39:20|5892.59|5892.09|5892.34|5891.84|5892.59|5892.09|5890.84|5890.34|676
1734622770000|2024-12-19 15:39:30|5892.09|5891.59|5889.84|5889.34|5892.34|5891.84|5889.84|5889.34|537
1734622780000|2024-12-19 15:39:40|5889.96|5889.46|5889.34|5888.84|5890.34|5889.84|5888.84|5888.34|1135
1734622790000|2024-12-19 15:39:50|5889.21|5888.71|5887.59|5887.09|5889.59|5889.09|5887.09|5886.59|1183
1734622800000|2024-12-19 15:40:00|5887.34|5886.84|5885.84|5885.34|5887.84|5887.34|5885.09|5884.59|1417
1734622810000|2024-12-19 15:40:10|5886.09|5885.59|5886.34|5885.84|5886.59|5886.09|5885.71|5885.21|592
1734622820000|2024-12-19 15:40:20|5886.59|5886.09|5886.09|5885.59|5887.09|5886.59|5885.34|5884.84|1037
1734622830000|2024-12-19 15:40:30|5885.84|5885.34|5886.21|5885.71|5886.59|5886.09|5885.34|5884.84|413
1734622840000|2024-12-19 15:40:40|5886.34|5885.84|5890.59|5890.09|5890.59|5890.09|5886.34|5885.84|1424
1734622850000|2024-12-19 15:40:50|5890.84|5890.34|5889.34|5888.84|5891.34|5890.84|5888.09|5887.59|783
1734622860000|2024-12-19 15:41:00|5889.09|5888.59|5887.46|5886.96|5889.34|5888.84|5887.34|5886.84|769
1734622870000|2024-12-19 15:41:10|5887.34|5886.84|5886.71|5886.21|5887.34|5886.84|5886.34|5885.84|727
1734622880000|2024-12-19 15:41:20|5886.34|5885.84|5887.34|5886.84|5887.34|5886.84|5886.34|5885.84|682
1734622890000|2024-12-19 15:41:30|5887.09|5886.59|5886.34|5885.84|5887.84|5887.34|5885.84|5885.34|623
1734622900000|2024-12-19 15:41:40|5886.59|5886.09|5883.84|5883.34|5886.59|5886.09|5883.59|5883.09|934
1734622910000|2024-12-19 15:41:50|5883.71|5883.21|5883.96|5883.46|5884.96|5884.46|5883.71|5883.21|623
1734622920000|2024-12-19 15:42:00|5883.59|5883.09|5888.84|5888.34|5889.09|5888.59|5883.59|5883.09|1263
1734622930000|2024-12-19 15:42:10|5888.34|5887.84|5887.59|5887.09|5888.34|5887.84|5887.09|5886.59|643
1734622940000|2024-12-19 15:42:20|5887.84|5887.34|5889.34|5888.84|5889.46|5888.96|5887.59|5887.09|1237
1734622950000|2024-12-19 15:42:30|5889.59|5889.09|5890.09|5889.59|5890.84|5890.34|5889.59|5889.09|572
1734622960000|2024-12-19 15:42:40|5889.84|5889.34|5891.84|5891.34|5892.59|5892.09|5889.84|5889.34|908
1734622970000|2024-12-19 15:42:50|5892.09|5891.59|5898.09|5897.59|5898.09|5897.59|5892.09|5891.59|1696
1734622980000|2024-12-19 15:43:00|5897.59|5897.09|5897.59|5897.09|5899.09|5898.59|5896.84|5896.34|2119
1734622990000|2024-12-19 15:43:10|5897.46|5896.96|5899.09|5898.59|5900.34|5899.84|5897.34|5896.84|1836
1734623000000|2024-12-19 15:43:20|5899.46|5898.96|5899.84|5899.34|5899.84|5899.34|5897.34|5896.84|1628
1734623010000|2024-12-19 15:43:30|5900.09|5899.59|5898.84|5898.34|5900.84|5900.34|5898.84|5898.34|1032
1734623020000|2024-12-19 15:43:40|5898.34|5897.84|5897.84|5897.34|5898.59|5898.09|5897.84|5897.34|886
1734623030000|2024-12-19 15:43:50|5898.34|5897.84|5898.34|5897.84|5899.34|5898.84|5898.09|5897.59|485
1734623040000|2024-12-19 15:44:00|5898.46|5897.96|5897.84|5897.34|5898.84|5898.34|5896.84|5896.34|832
1734623050000|2024-12-19 15:44:10|5898.09|5897.59|5897.71|5897.21|5898.96|5898.46|5897.09|5896.59|889
1734623060000|2024-12-19 15:44:20|5898.34|5897.84|5899.09|5898.59|5899.21|5898.71|5897.59|5897.09|527
1734623070000|2024-12-19 15:44:30|5899.34|5898.84|5898.59|5898.09|5900.59|5900.09|5898.34|5897.84|1013
1734623080000|2024-12-19 15:44:40|5898.34|5897.84|5898.59|5898.09|5899.34|5898.84|5898.34|5897.84|498
1734623090000|2024-12-19 15:44:50|5898.46|5897.96|5898.09|5897.59|5898.59|5898.09|5897.09|5896.59|702
1734623100000|2024-12-19 15:45:00|5897.84|5897.34|5894.84|5894.34|5898.34|5897.84|5894.59|5894.09|1501
1734623110000|2024-12-19 15:45:10|5894.34|5893.84|5894.34|5893.84|5895.34|5894.84|5893.09|5892.59|1011
1734623120000|2024-12-19 15:45:20|5894.09|5893.59|5894.34|5893.84|5894.59|5894.09|5893.09|5892.59|799
1734623130000|2024-12-19 15:45:30|5894.59|5894.09|5893.84|5893.34|5894.59|5894.09|5892.09|5891.59|895
1734623140000|2024-12-19 15:45:40|5894.09|5893.59|5895.34|5894.84|5895.46|5894.96|5894.09|5893.59|568
1734623150000|2024-12-19 15:45:50|5895.09|5894.59|5896.09|5895.59|5896.84|5896.34|5895.09|5894.59|965
1734623160000|2024-12-19 15:46:00|5895.59|5895.09|5894.09|5893.59|5895.59|5895.09|5893.09|5892.59|837
1734623170000|2024-12-19 15:46:10|5894.34|5893.84|5895.09|5894.59|5897.46|5896.96|5894.34|5893.84|813
1734623180000|2024-12-19 15:46:20|5894.84|5894.34|5892.34|5891.84|5895.34|5894.84|5892.09|5891.59|840
1734623190000|2024-12-19 15:46:30|5892.84|5892.34|5893.34|5892.84|5893.84|5893.34|5891.34|5890.84|832
1734623200000|2024-12-19 15:46:40|5893.59|5893.09|5893.09|5892.59|5893.59|5893.09|5892.71|5892.21|642
1734623210000|2024-12-19 15:46:50|5893.34|5892.84|5892.09|5891.59|5893.34|5892.84|5891.84|5891.34|447
1734623220000|2024-12-19 15:47:00|5892.34|5891.84|5892.59|5892.09|5892.84|5892.34|5892.09|5891.59|621
1734623230000|2024-12-19 15:47:10|5892.46|5891.96|5892.84|5892.34|5893.59|5893.09|5891.84|5891.34|816
1734623240000|2024-12-19 15:47:20|5892.96|5892.46|5891.59|5891.09|5892.96|5892.46|5891.59|5891.09|423
1734623250000|2024-12-19 15:47:30|5891.84|5891.34|5893.84|5893.34|5894.09|5893.59|5890.59|5890.09|938
1734623260000|2024-12-19 15:47:40|5894.09|5893.59|5893.34|5892.84|5894.59|5894.09|5893.34|5892.84|788
1734623270000|2024-12-19 15:47:50|5893.59|5893.09|5893.09|5892.59|5893.59|5893.09|5892.59|5892.09|726
1734623280000|2024-12-19 15:48:00|5892.84|5892.34|5894.84|5894.34|5896.59|5896.09|5892.71|5892.21|1244
1734623290000|2024-12-19 15:48:10|5894.59|5894.09|5893.34|5892.84|5895.09|5894.59|5893.34|5892.84|437
1734623300000|2024-12-19 15:48:20|5893.09|5892.59|5892.84|5892.34|5894.09|5893.59|5892.09|5891.59|1207
1734623310000|2024-12-19 15:48:30|5893.09|5892.59|5892.34|5891.84|5893.21|5892.71|5892.09|5891.59|823
1734623320000|2024-12-19 15:48:40|5892.21|5891.71|5892.59|5892.09|5892.59|5892.09|5890.84|5890.34|802
1734623330000|2024-12-19 15:48:50|5892.84|5892.34|5892.84|5892.34|5892.84|5892.34|5892.09|5891.59|416
1734623340000|2024-12-19 15:49:00|5893.09|5892.59|5894.59|5894.09|5894.59|5894.09|5892.84|5892.34|851
1734623350000|2024-12-19 15:49:10|5894.34|5893.84|5896.09|5895.59|5896.09|5895.59|5894.34|5893.84|512
1734623360000|2024-12-19 15:49:20|5896.34|5895.84|5898.34|5897.84|5898.34|5897.84|5896.09|5895.59|744
1734623370000|2024-12-19 15:49:30|5898.59|5898.09|5898.84|5898.34|5898.84|5898.34|5897.46|5896.96|713
1734623380000|2024-12-19 15:49:40|5898.59|5898.09|5899.59|5899.09|5899.59|5899.09|5898.09|5897.59|815
1734623390000|2024-12-19 15:49:50|5900.09|5899.59|5901.34|5900.84|5901.59|5901.09|5899.59|5899.09|901
1734623400000|2024-12-19 15:50:00|5900.59|5900.09|5900.09|5899.59|5901.84|5901.34|5899.84|5899.34|919
1734623410000|2024-12-19 15:50:10|5900.34|5899.84|5898.59|5898.09|5900.84|5900.34|5898.59|5898.09|972
1734623420000|2024-12-19 15:50:20|5899.21|5898.71|5900.84|5900.34|5901.84|5901.34|5898.59|5898.09|1059
1734623430000|2024-12-19 15:50:30|5901.09|5900.59|5904.09|5903.59|5904.09|5903.59|5901.09|5900.59|2461
1734623440000|2024-12-19 15:50:40|5903.84|5903.34|5903.09|5902.59|5904.59|5904.09|5903.09|5902.59|1152
1734623450000|2024-12-19 15:50:50|5903.34|5902.84|5904.09|5903.59|5904.34|5903.84|5903.09|5902.59|721
1734623460000|2024-12-19 15:51:00|5903.84|5903.34|5904.59|5904.09|5904.59|5904.09|5903.34|5902.84|1080
1734623470000|2024-12-19 15:51:10|5904.84|5904.34|5904.34|5903.84|5904.84|5904.34|5903.84|5903.34|556
1734623480000|2024-12-19 15:51:20|5904.59|5904.09|5901.84|5901.34|5905.59|5905.09|5901.84|5901.34|1901
1734623490000|2024-12-19 15:51:30|5902.09|5901.59|5902.09|5901.59|5903.34|5902.84|5901.59|5901.09|699
1734623500000|2024-12-19 15:51:40|5902.34|5901.84|5899.59|5899.09|5902.59|5902.09|5899.09|5898.59|926
1734623510000|2024-12-19 15:51:50|5899.84|5899.34|5900.09|5899.59|5900.09|5899.59|5898.71|5898.21|593
1734623520000|2024-12-19 15:52:00|5901.09|5900.59|5898.84|5898.34|5901.09|5900.59|5898.34|5897.84|1096
1734623530000|2024-12-19 15:52:10|5898.71|5898.21|5898.34|5897.84|5899.34|5898.84|5897.84|5897.34|776
1734623540000|2024-12-19 15:52:20|5898.09|5897.59|5899.34|5898.84|5899.59|5899.09|5898.09|5897.59|915
1734623550000|2024-12-19 15:52:30|5899.59|5899.09|5896.09|5895.59|5899.59|5899.09|5896.09|5895.59|1150
1734623560000|2024-12-19 15:52:40|5895.84|5895.34|5895.34|5894.84|5895.84|5895.34|5894.59|5894.09|1000
1734623570000|2024-12-19 15:52:50|5895.59|5895.09|5896.34|5895.84|5896.59|5896.09|5895.21|5894.71|843
1734623580000|2024-12-19 15:53:00|5896.09|5895.59|5896.09|5895.59|5896.34|5895.84|5894.59|5894.09|1067
1734623590000|2024-12-19 15:53:10|5896.34|5895.84|5894.84|5894.34|5896.84|5896.34|5894.09|5893.59|1137
1734623600000|2024-12-19 15:53:20|5894.34|5893.84|5894.46|5893.96|5894.84|5894.34|5893.59|5893.09|744
1734623610000|2024-12-19 15:53:30|5894.34|5893.84|5896.59|5896.09|5897.34|5896.84|5894.34|5893.84|979
1734623620000|2024-12-19 15:53:40|5896.34|5895.84|5896.84|5896.34|5897.09|5896.59|5895.84|5895.34|611
1734623630000|2024-12-19 15:53:50|5897.09|5896.59|5897.59|5897.09|5898.59|5898.09|5896.84|5896.34|937
1734623640000|2024-12-19 15:54:00|5897.34|5896.84|5897.59|5897.09|5898.34|5897.84|5897.34|5896.84|614
1734623650000|2024-12-19 15:54:10|5897.09|5896.59|5897.09|5896.59|5897.34|5896.84|5896.59|5896.09|512
1734623660000|2024-12-19 15:54:20|5897.34|5896.84|5895.34|5894.84|5898.09|5897.59|5895.34|5894.84|794
1734623670000|2024-12-19 15:54:30|5895.59|5895.09|5893.09|5892.59|5896.34|5895.84|5893.09|5892.59|951
1734623680000|2024-12-19 15:54:40|5892.84|5892.34|5895.09|5894.59|5895.09|5894.59|5892.84|5892.34|613
1734623690000|2024-12-19 15:54:50|5894.84|5894.34|5894.84|5894.34|5895.46|5894.96|5894.59|5894.09|630
1734623700000|2024-12-19 15:55:00|5895.34|5894.84|5894.84|5894.34|5895.84|5895.34|5894.59|5894.09|463
1734623710000|2024-12-19 15:55:10|5894.71|5894.21|5894.09|5893.59|5895.09|5894.59|5894.09|5893.59|608
1734623720000|2024-12-19 15:55:20|5894.84|5894.34|5896.34|5895.84|5896.59|5896.09|5894.84|5894.34|520
1734623730000|2024-12-19 15:55:30|5896.09|5895.59|5896.21|5895.71|5896.84|5896.34|5895.84|5895.34|605
1734623740000|2024-12-19 15:55:40|5896.09|5895.59|5895.09|5894.59|5896.84|5896.34|5895.09|5894.59|478
1734623750000|2024-12-19 15:55:50|5894.84|5894.34|5894.84|5894.34|5894.84|5894.34|5893.84|5893.34|468
1734623760000|2024-12-19 15:56:00|5894.59|5894.09|5892.84|5892.34|5894.84|5894.34|5892.09|5891.59|967
1734623770000|2024-12-19 15:56:10|5892.71|5892.21|5892.59|5892.09|5893.96|5893.46|5892.34|5891.84|825
1734623780000|2024-12-19 15:56:20|5892.84|5892.34|5891.09|5890.59|5893.59|5893.09|5890.34|5889.84|1484
1734623790000|2024-12-19 15:56:30|5890.84|5890.34|5891.09|5890.59|5891.34|5890.84|5889.34|5888.84|1129
1734623800000|2024-12-19 15:56:40|5890.84|5890.34|5893.09|5892.59|5893.09|5892.59|5890.84|5890.34|956
1734623810000|2024-12-19 15:56:50|5892.96|5892.46|5890.34|5889.84|5892.96|5892.46|5890.34|5889.84|587
1734623820000|2024-12-19 15:57:00|5889.84|5889.34|5889.34|5888.84|5890.21|5889.71|5888.59|5888.09|1174
1734623830000|2024-12-19 15:57:10|5889.84|5889.34|5888.59|5888.09|5890.09|5889.59|5888.59|5888.09|597
1734623840000|2024-12-19 15:57:20|5888.84|5888.34|5890.59|5890.09|5890.84|5890.34|5888.34|5887.84|833
1734623850000|2024-12-19 15:57:30|5890.34|5889.84|5892.59|5892.09|5893.09|5892.59|5890.34|5889.84|1692
1734623860000|2024-12-19 15:57:40|5892.84|5892.34|5894.34|5893.84|5894.34|5893.84|5891.84|5891.34|630
1734623870000|2024-12-19 15:57:50|5894.59|5894.09|5894.34|5893.84|5894.84|5894.34|5893.84|5893.34|699
1734623880000|2024-12-19 15:58:00|5894.59|5894.09|5895.84|5895.34|5896.34|5895.84|5894.59|5894.09|664
1734623890000|2024-12-19 15:58:10|5895.59|5895.09|5896.09|5895.59|5897.09|5896.59|5895.09|5894.59|860
1734623900000|2024-12-19 15:58:20|5895.84|5895.34|5898.84|5898.34|5899.59|5899.09|5895.84|5895.34|1113
1734623910000|2024-12-19 15:58:30|5899.34|5898.84|5899.59|5899.09|5900.34|5899.84|5898.59|5898.09|859
1734623920000|2024-12-19 15:58:40|5899.84|5899.34|5899.59|5899.09|5899.84|5899.34|5899.34|5898.84|616
1734623930000|2024-12-19 15:58:50|5899.09|5898.59|5899.59|5899.09|5900.34|5899.84|5899.09|5898.59|581
1734623940000|2024-12-19 15:59:00|5899.84|5899.34|5897.59|5897.09|5899.84|5899.34|5897.34|5896.84|1211
1734623950000|2024-12-19 15:59:10|5897.84|5897.34|5898.84|5898.34|5899.09|5898.59|5896.59|5896.09|855
1734623960000|2024-12-19 15:59:20|5899.09|5898.59|5899.09|5898.59|5899.84|5899.34|5898.09|5897.59|1149
1734623970000|2024-12-19 15:59:30|5899.21|5898.71|5900.34|5899.84|5900.59|5900.09|5899.09|5898.59|1013
1734623980000|2024-12-19 15:59:40|5900.09|5899.59|5899.84|5899.34|5900.34|5899.84|5899.34|5898.84|606
1734623990000|2024-12-19 15:59:50|5899.96|5899.46|5898.96|5898.46|5900.09|5899.59|5898.96|5898.46|584
1734624000000|2024-12-19 16:00:00|5898.34|5897.84|5897.09|5896.59|5899.09|5898.59|5896.84|5896.34|1347
1734624010000|2024-12-19 16:00:10|5896.96|5896.46|5897.34|5896.84|5897.34|5896.84|5896.46|5895.96|647
1734624020000|2024-12-19 16:00:20|5897.59|5897.09|5897.34|5896.84|5899.09|5898.59|5897.34|5896.84|964
1734624030000|2024-12-19 16:00:30|5897.59|5897.09|5897.59|5897.09|5898.59|5898.09|5897.34|5896.84|557
1734624040000|2024-12-19 16:00:40|5897.71|5897.21|5898.34|5897.84|5898.59|5898.09|5897.46|5896.96|553
1734624050000|2024-12-19 16:00:50|5898.09|5897.59|5898.84|5898.34|5898.84|5898.34|5898.09|5897.59|831
1734624060000|2024-12-19 16:01:00|5898.34|5897.84|5895.59|5895.09|5898.34|5897.84|5895.59|5895.09|912
1734624070000|2024-12-19 16:01:10|5894.84|5894.34|5894.84|5894.34|5895.09|5894.59|5893.84|5893.34|891
1734624080000|2024-12-19 16:01:20|5895.09|5894.59|5896.34|5895.84|5897.34|5896.84|5894.84|5894.34|730
1734624090000|2024-12-19 16:01:30|5896.59|5896.09|5893.34|5892.84|5896.59|5896.09|5893.34|5892.84|794
1734624100000|2024-12-19 16:01:40|5893.09|5892.59|5891.34|5890.84|5893.34|5892.84|5891.09|5890.59|1469
1734624110000|2024-12-19 16:01:50|5891.59|5891.09|5890.59|5890.09|5891.71|5891.21|5890.59|5890.09|746
1734624120000|2024-12-19 16:02:00|5890.21|5889.71|5890.59|5890.09|5890.59|5890.09|5889.84|5889.34|890
1734624130000|2024-12-19 16:02:10|5890.71|5890.21|5889.84|5889.34|5890.71|5890.21|5889.84|5889.34|778
1734624140000|2024-12-19 16:02:20|5889.21|5888.71|5889.09|5888.59|5890.59|5890.09|5888.59|5888.09|1416
1734624150000|2024-12-19 16:02:30|5888.84|5888.34|5886.59|5886.09|5889.34|5888.84|5886.59|5886.09|1478
1734624160000|2024-12-19 16:02:40|5886.84|5886.34|5887.34|5886.84|5887.84|5887.34|5886.84|5886.34|775
1734624170000|2024-12-19 16:02:50|5886.84|5886.34|5887.09|5886.59|5887.59|5887.09|5886.84|5886.34|412
1734624180000|2024-12-19 16:03:00|5887.34|5886.84|5887.59|5887.09|5888.34|5887.84|5887.09|5886.59|541
1734624190000|2024-12-19 16:03:10|5887.34|5886.84|5887.09|5886.59|5887.84|5887.34|5886.59|5886.09|563
1734624200000|2024-12-19 16:03:20|5886.84|5886.34|5890.59|5890.09|5891.09|5890.59|5886.84|5886.34|1486
1734624210000|2024-12-19 16:03:30|5890.34|5889.84|5889.84|5889.34|5890.84|5890.34|5889.34|5888.84|683
1734624220000|2024-12-19 16:03:40|5890.09|5889.59|5888.84|5888.34|5890.09|5889.59|5888.84|5888.34|460
1734624230000|2024-12-19 16:03:50|5889.09|5888.59|5888.59|5888.09|5889.34|5888.84|5888.59|5888.09|675
1734624240000|2024-12-19 16:04:00|5888.71|5888.21|5886.34|5885.84|5888.84|5888.34|5886.34|5885.84|2065
1734624250000|2024-12-19 16:04:10|5886.59|5886.09|5884.84|5884.34|5886.59|5886.09|5884.84|5884.34|1214
1734624260000|2024-12-19 16:04:20|5884.59|5884.09|5884.09|5883.59|5884.84|5884.34|5883.84|5883.34|1042
1734624270000|2024-12-19 16:04:30|5883.84|5883.34|5883.46|5882.96|5884.34|5883.84|5883.21|5882.71|640
1734624280000|2024-12-19 16:04:40|5883.59|5883.09|5882.21|5881.71|5883.84|5883.34|5882.09|5881.59|703
1734624290000|2024-12-19 16:04:50|5882.09|5881.59|5882.34|5881.84|5883.09|5882.59|5881.96|5881.46|448
1734624300000|2024-12-19 16:05:00|5882.09|5881.59|5883.09|5882.59|5883.59|5883.09|5882.09|5881.59|838
1734624310000|2024-12-19 16:05:10|5883.34|5882.84|5884.71|5884.21|5885.59|5885.09|5883.34|5882.84|694
1734624320000|2024-12-19 16:05:20|5884.59|5884.09|5883.59|5883.09|5884.59|5884.09|5883.09|5882.59|783
1734624330000|2024-12-19 16:05:30|5883.84|5883.34|5883.84|5883.34|5884.34|5883.84|5882.84|5882.34|760
1734624340000|2024-12-19 16:05:40|5884.09|5883.59|5884.09|5883.59|5884.09|5883.59|5883.34|5882.84|390
1734624350000|2024-12-19 16:05:50|5883.84|5883.34|5882.59|5882.09|5884.09|5883.59|5882.34|5881.84|498
1734624360000|2024-12-19 16:06:00|5882.34|5881.84|5883.09|5882.59|5883.84|5883.34|5882.34|5881.84|597
1734624370000|2024-12-19 16:06:10|5882.96|5882.46|5881.84|5881.34|5882.96|5882.46|5881.34|5880.84|1447
1734624380000|2024-12-19 16:06:20|5881.59|5881.09|5884.34|5883.84|5884.59|5884.09|5881.34|5880.84|953
1734624390000|2024-12-19 16:06:30|5884.09|5883.59|5884.09|5883.59|5884.09|5883.59|5883.59|5883.09|557
1734624400000|2024-12-19 16:06:40|5883.84|5883.34|5883.59|5883.09|5884.09|5883.59|5882.84|5882.34|514
1734624410000|2024-12-19 16:06:50|5883.34|5882.84|5884.84|5884.34|5884.84|5884.34|5882.59|5882.09|937
1734624420000|2024-12-19 16:07:00|5885.34|5884.84|5884.09|5883.59|5885.84|5885.34|5884.09|5883.59|811
1734624430000|2024-12-19 16:07:10|5883.96|5883.46|5882.09|5881.59|5884.09|5883.59|5882.09|5881.59|568
1734624440000|2024-12-19 16:07:20|5882.34|5881.84|5882.46|5881.96|5882.59|5882.09|5881.34|5880.84|583
1734624450000|2024-12-19 16:07:30|5882.34|5881.84|5881.59|5881.09|5882.59|5882.09|5881.34|5880.84|358
1734624460000|2024-12-19 16:07:40|5881.84|5881.34|5883.09|5882.59|5883.84|5883.34|5881.84|5881.34|513
1734624470000|2024-12-19 16:07:50|5882.84|5882.34|5882.84|5882.34|5882.84|5882.34|5881.84|5881.34|485
1734624480000|2024-12-19 16:08:00|5882.59|5882.09|5882.84|5882.34|5883.09|5882.59|5882.21|5881.71|590
1734624490000|2024-12-19 16:08:10|5882.96|5882.46|5883.84|5883.34|5884.34|5883.84|5882.59|5882.09|690
1734624500000|2024-12-19 16:08:20|5883.59|5883.09|5884.84|5884.34|5885.34|5884.84|5883.59|5883.09|528
1734624510000|2024-12-19 16:08:30|5884.59|5884.09|5883.09|5882.59|5884.59|5884.09|5882.59|5882.09|642
1734624520000|2024-12-19 16:08:40|5882.84|5882.34|5881.09|5880.59|5883.21|5882.71|5881.09|5880.59|848
1734624530000|2024-12-19 16:08:50|5881.34|5880.84|5881.59|5881.09|5882.09|5881.59|5881.09|5880.59|768
1734624540000|2024-12-19 16:09:00|5881.84|5881.34|5882.59|5882.09|5883.59|5883.09|5881.59|5881.09|760
1734624550000|2024-12-19 16:09:10|5882.34|5881.84|5882.84|5882.34|5883.59|5883.09|5882.34|5881.84|559
1734624560000|2024-12-19 16:09:20|5882.71|5882.21|5881.84|5881.34|5883.09|5882.59|5881.59|5881.09|409
1734624570000|2024-12-19 16:09:30|5881.71|5881.21|5879.84|5879.34|5881.84|5881.34|5879.59|5879.09|1728
1734624580000|2024-12-19 16:09:40|5880.09|5879.59|5880.34|5879.84|5880.59|5880.09|5879.84|5879.34|779
1734624590000|2024-12-19 16:09:50|5881.09|5880.59|5881.59|5881.09|5882.59|5882.09|5880.84|5880.34|971
1734624600000|2024-12-19 16:10:00|5881.84|5881.34|5883.84|5883.34|5884.09|5883.59|5881.84|5881.34|1229
1734624610000|2024-12-19 16:10:10|5883.59|5883.09|5884.34|5883.84|5885.09|5884.59|5883.09|5882.59|842
1734624620000|2024-12-19 16:10:20|5884.09|5883.59|5883.59|5883.09|5884.09|5883.59|5882.59|5882.09|816
1734624630000|2024-12-19 16:10:30|5883.34|5882.84|5881.84|5881.34|5883.84|5883.34|5881.84|5881.34|545
1734624640000|2024-12-19 16:10:40|5882.09|5881.59|5882.09|5881.59|5883.09|5882.59|5881.84|5881.34|816
1734624650000|2024-12-19 16:10:50|5882.34|5881.84|5882.09|5881.59|5883.34|5882.84|5882.09|5881.59|1075
1734624660000|2024-12-19 16:11:00|5882.34|5881.84|5882.34|5881.84|5882.59|5882.09|5881.71|5881.21|278
1734624670000|2024-12-19 16:11:10|5882.09|5881.59|5882.59|5882.09|5882.84|5882.34|5881.84|5881.34|462
1734624680000|2024-12-19 16:11:20|5882.84|5882.34|5881.84|5881.34|5882.84|5882.34|5881.59|5881.09|393
1734624690000|2024-12-19 16:11:30|5881.71|5881.21|5882.34|5881.84|5882.34|5881.84|5880.59|5880.09|559
1734624700000|2024-12-19 16:11:40|5882.84|5882.34|5882.59|5882.09|5883.34|5882.84|5882.34|5881.84|599
1734624710000|2024-12-19 16:11:50|5882.84|5882.34|5882.34|5881.84|5883.09|5882.59|5882.34|5881.84|372
1734624720000|2024-12-19 16:12:00|5883.09|5882.59|5883.84|5883.34|5884.84|5884.34|5882.84|5882.34|708
1734624730000|2024-12-19 16:12:10|5883.59|5883.09|5882.59|5882.09|5883.84|5883.34|5881.84|5881.34|661
1734624740000|2024-12-19 16:12:20|5883.09|5882.59|5883.09|5882.59|5883.34|5882.84|5882.34|5881.84|515
1734624750000|2024-12-19 16:12:30|5882.84|5882.34|5883.59|5883.09|5883.59|5883.09|5882.34|5881.84|291
1734624760000|2024-12-19 16:12:40|5883.09|5882.59|5883.09|5882.59|5883.59|5883.09|5882.34|5881.84|464
1734624770000|2024-12-19 16:12:50|5882.84|5882.34|5882.09|5881.59|5882.84|5882.34|5881.84|5881.34|444
1734624780000|2024-12-19 16:13:00|5881.84|5881.34|5881.34|5880.84|5882.34|5881.84|5881.09|5880.59|526
1734624790000|2024-12-19 16:13:10|5881.59|5881.09|5882.59|5882.09|5883.09|5882.59|5881.09|5880.59|594
1734624800000|2024-12-19 16:13:20|5882.34|5881.84|5881.84|5881.34|5882.46|5881.96|5881.84|5881.34|359
1734624810000|2024-12-19 16:13:30|5881.71|5881.21|5882.34|5881.84|5882.59|5882.09|5881.59|5881.09|326
1734624820000|2024-12-19 16:13:40|5882.59|5882.09|5883.34|5882.84|5884.09|5883.59|5882.09|5881.59|724
1734624830000|2024-12-19 16:13:50|5883.46|5882.96|5883.34|5882.84|5884.09|5883.59|5883.34|5882.84|335
1734624840000|2024-12-19 16:14:00|5883.09|5882.59|5881.34|5880.84|5883.59|5883.09|5881.09|5880.59|923
1734624850000|2024-12-19 16:14:10|5881.46|5880.96|5881.34|5880.84|5881.84|5881.34|5881.09|5880.59|342
1734624860000|2024-12-19 16:14:20|5881.46|5880.96|5880.59|5880.09|5881.84|5881.34|5880.59|5880.09|456
1734624870000|2024-12-19 16:14:30|5880.09|5879.59|5880.84|5880.34|5881.34|5880.84|5879.84|5879.34|555
1734624880000|2024-12-19 16:14:40|5880.96|5880.46|5880.46|5879.96|5881.34|5880.84|5880.34|5879.84|311
1734624890000|2024-12-19 16:14:50|5880.34|5879.84|5882.34|5881.84|5882.59|5882.09|5880.34|5879.84|763
1734624900000|2024-12-19 16:15:00|5882.09|5881.59|5885.59|5885.09|5885.59|5885.09|5882.09|5881.59|1548
1734624910000|2024-12-19 16:15:10|5885.34|5884.84|5888.59|5888.09|5889.59|5889.09|5885.09|5884.59|2544
1734624920000|2024-12-19 16:15:20|5889.34|5888.84|5887.34|5886.84|5890.34|5889.84|5887.34|5886.84|1243
1734624930000|2024-12-19 16:15:30|5887.59|5887.09|5889.59|5889.09|5890.34|5889.84|5887.59|5887.09|838
1734624940000|2024-12-19 16:15:40|5890.09|5889.59|5890.09|5889.59|5890.84|5890.34|5889.84|5889.34|909
1734624950000|2024-12-19 16:15:50|5889.96|5889.46|5888.34|5887.84|5889.96|5889.46|5888.34|5887.84|746
1734624960000|2024-12-19 16:16:00|5888.59|5888.09|5886.34|5885.84|5888.59|5888.09|5886.09|5885.59|881
1734624970000|2024-12-19 16:16:10|5886.59|5886.09|5883.84|5883.34|5886.59|5886.09|5883.59|5883.09|938
1734624980000|2024-12-19 16:16:20|5884.09|5883.59|5885.09|5884.59|5885.59|5885.09|5883.84|5883.34|565
1734624990000|2024-12-19 16:16:30|5884.84|5884.34|5883.59|5883.09|5885.09|5884.59|5883.34|5882.84|661
1734625000000|2024-12-19 16:16:40|5883.34|5882.84|5884.59|5884.09|5884.59|5884.09|5883.34|5882.84|372
1734625010000|2024-12-19 16:16:50|5885.09|5884.59|5886.59|5886.09|5886.59|5886.09|5885.09|5884.59|512
1734625020000|2024-12-19 16:17:00|5886.34|5885.84|5888.84|5888.34|5888.84|5888.34|5886.34|5885.84|727
1734625030000|2024-12-19 16:17:10|5889.09|5888.59|5889.84|5889.34|5889.84|5889.34|5888.34|5887.84|623
1734625040000|2024-12-19 16:17:20|5890.09|5889.59|5889.84|5889.34|5890.34|5889.84|5889.59|5889.09|627
1734625050000|2024-12-19 16:17:30|5890.09|5889.59|5890.09|5889.59|5890.59|5890.09|5889.59|5889.09|471
1734625060000|2024-12-19 16:17:40|5890.34|5889.84|5890.09|5889.59|5890.46|5889.96|5889.59|5889.09|252
1734625070000|2024-12-19 16:17:50|5890.21|5889.71|5890.71|5890.21|5891.09|5890.59|5889.84|5889.34|845
1734625080000|2024-12-19 16:18:00|5890.84|5890.34|5890.84|5890.34|5891.34|5890.84|5890.34|5889.84|582
1734625090000|2024-12-19 16:18:10|5890.59|5890.09|5890.84|5890.34|5891.09|5890.59|5889.84|5889.34|387
1734625100000|2024-12-19 16:18:20|5890.59|5890.09|5891.59|5891.09|5891.59|5891.09|5889.59|5889.09|595
1734625110000|2024-12-19 16:18:30|5891.34|5890.84|5891.09|5890.59|5891.84|5891.34|5890.84|5890.34|473
1734625120000|2024-12-19 16:18:40|5891.34|5890.84|5890.34|5889.84|5891.59|5891.09|5890.09|5889.59|850
1734625130000|2024-12-19 16:18:50|5890.09|5889.59|5888.34|5887.84|5890.34|5889.84|5887.84|5887.34|848
1734625140000|2024-12-19 16:19:00|5888.09|5887.59|5888.84|5888.34|5890.34|5889.84|5888.09|5887.59|706
1734625150000|2024-12-19 16:19:10|5889.09|5888.59|5888.09|5887.59|5889.09|5888.59|5887.59|5887.09|549
1734625160000|2024-12-19 16:19:20|5888.34|5887.84|5887.84|5887.34|5888.59|5888.09|5887.59|5887.09|466
1734625170000|2024-12-19 16:19:30|5888.09|5887.59|5888.09|5887.59|5888.59|5888.09|5888.09|5887.59|352
1734625180000|2024-12-19 16:19:40|5887.96|5887.46|5889.09|5888.59|5889.59|5889.09|5887.71|5887.21|670
1734625190000|2024-12-19 16:19:50|5888.84|5888.34|5890.21|5889.71|5890.71|5890.21|5888.84|5888.34|518
1734625200000|2024-12-19 16:20:00|5889.59|5889.09|5889.34|5888.84|5890.34|5889.84|5889.09|5888.59|611
1734625210000|2024-12-19 16:20:10|5889.09|5888.59|5889.34|5888.84|5890.21|5889.71|5888.59|5888.09|399
1734625220000|2024-12-19 16:20:20|5889.84|5889.34|5891.59|5891.09|5891.59|5891.09|5889.84|5889.34|467
1734625230000|2024-12-19 16:20:30|5892.09|5891.59|5894.09|5893.59|5894.34|5893.84|5892.09|5891.59|1685
1734625240000|2024-12-19 16:20:40|5893.84|5893.34|5894.84|5894.34|5894.84|5894.34|5893.59|5893.09|728
1734625250000|2024-12-19 16:20:50|5894.59|5894.09|5895.59|5895.09|5896.09|5895.59|5894.59|5894.09|1024
1734625260000|2024-12-19 16:21:00|5894.84|5894.34|5896.71|5896.21|5897.21|5896.71|5894.59|5894.09|1213
1734625270000|2024-12-19 16:21:10|5896.84|5896.34|5896.34|5895.84|5897.09|5896.59|5896.09|5895.59|1029
1734625280000|2024-12-19 16:21:20|5896.59|5896.09|5896.84|5896.34|5896.84|5896.34|5896.09|5895.59|515
1734625290000|2024-12-19 16:21:30|5896.59|5896.09|5898.34|5897.84|5898.84|5898.34|5896.09|5895.59|1580
1734625300000|2024-12-19 16:21:40|5898.21|5897.71|5898.84|5898.34|5900.09|5899.59|5898.21|5897.71|1403
1734625310000|2024-12-19 16:21:50|5898.59|5898.09|5898.09|5897.59|5898.59|5898.09|5897.34|5896.84|1289
1734625320000|2024-12-19 16:22:00|5898.59|5898.09|5900.09|5899.59|5900.34|5899.84|5898.34|5897.84|935
1734625330000|2024-12-19 16:22:10|5899.84|5899.34|5898.59|5898.09|5900.21|5899.71|5898.34|5897.84|799
1734625340000|2024-12-19 16:22:20|5898.71|5898.21|5898.84|5898.34|5899.09|5898.59|5898.59|5898.09|517
1734625350000|2024-12-19 16:22:30|5899.09|5898.59|5899.34|5898.84|5899.46|5898.96|5898.34|5897.84|455
1734625360000|2024-12-19 16:22:40|5899.59|5899.09|5902.34|5901.84|5902.34|5901.84|5899.34|5898.84|909
1734625370000|2024-12-19 16:22:50|5902.59|5902.09|5903.34|5902.84|5903.34|5902.84|5902.34|5901.84|933
1734625380000|2024-12-19 16:23:00|5903.59|5903.09|5905.09|5904.59|5905.09|5904.59|5903.09|5902.59|1132
1734625390000|2024-12-19 16:23:10|5905.34|5904.84|5907.34|5906.84|5907.59|5907.09|5905.34|5904.84|3080
1734625400000|2024-12-19 16:23:20|5907.09|5906.59|5906.21|5905.71|5907.09|5906.59|5905.59|5905.09|1240
1734625410000|2024-12-19 16:23:30|5906.34|5905.84|5905.84|5905.34|5906.59|5906.09|5905.71|5905.21|1464
1734625420000|2024-12-19 16:23:40|5906.09|5905.59|5906.84|5906.34|5907.09|5906.59|5906.09|5905.59|1243
1734625430000|2024-12-19 16:23:50|5907.09|5906.59|5907.34|5906.84|5907.59|5907.09|5906.59|5906.09|873
1734625440000|2024-12-19 16:24:00|5907.09|5906.59|5907.84|5907.34|5907.84|5907.34|5906.84|5906.34|1175
1734625450000|2024-12-19 16:24:10|5907.34|5906.84|5907.34|5906.84|5907.84|5907.34|5906.84|5906.34|866
1734625460000|2024-12-19 16:24:20|5907.59|5907.09|5906.34|5905.84|5908.34|5907.84|5906.34|5905.84|1070
1734625470000|2024-12-19 16:24:30|5906.59|5906.09|5907.84|5907.34|5908.09|5907.59|5906.59|5906.09|929
1734625480000|2024-12-19 16:24:40|5907.59|5907.09|5907.21|5906.71|5907.84|5907.34|5907.09|5906.59|371
1734625490000|2024-12-19 16:24:50|5907.09|5906.59|5907.34|5906.84|5907.59|5907.09|5906.84|5906.34|392
1734625500000|2024-12-19 16:25:00|5907.09|5906.59|5906.84|5906.34|5907.84|5907.34|5906.84|5906.34|988
1734625510000|2024-12-19 16:25:10|5907.09|5906.59|5908.59|5908.09|5909.34|5908.84|5907.09|5906.59|1063
1734625520000|2024-12-19 16:25:20|5908.34|5907.84|5910.09|5909.59|5910.59|5910.09|5908.34|5907.84|912
1734625530000|2024-12-19 16:25:30|5909.84|5909.34|5908.46|5907.96|5910.34|5909.84|5907.84|5907.34|1123
1734625540000|2024-12-19 16:25:40|5908.59|5908.09|5908.34|5907.84|5909.09|5908.59|5908.09|5907.59|981
1734625550000|2024-12-19 16:25:50|5908.46|5907.96|5909.59|5909.09|5910.34|5909.84|5908.46|5907.96|784
1734625560000|2024-12-19 16:26:00|5909.34|5908.84|5909.84|5909.34|5910.34|5909.84|5908.84|5908.34|666
1734625570000|2024-12-19 16:26:10|5910.09|5909.59|5910.84|5910.34|5910.84|5910.34|5909.59|5909.09|667
1734625580000|2024-12-19 16:26:20|5910.34|5909.84|5908.59|5908.09|5911.34|5910.84|5908.59|5908.09|869
1734625590000|2024-12-19 16:26:30|5908.84|5908.34|5908.59|5908.09|5909.34|5908.84|5908.59|5908.09|684
1734625600000|2024-12-19 16:26:40|5908.84|5908.34|5909.84|5909.34|5910.09|5909.59|5908.84|5908.34|622
1734625610000|2024-12-19 16:26:50|5909.59|5909.09|5910.34|5909.84|5910.84|5910.34|5909.59|5909.09|448
1734625620000|2024-12-19 16:27:00|5910.84|5910.34|5910.34|5909.84|5910.84|5910.34|5910.09|5909.59|564
1734625630000|2024-12-19 16:27:10|5910.21|5909.71|5908.09|5907.59|5910.34|5909.84|5907.59|5907.09|1026
1734625640000|2024-12-19 16:27:20|5908.34|5907.84|5910.21|5909.71|5910.34|5909.84|5908.34|5907.84|1224
1734625650000|2024-12-19 16:27:30|5909.84|5909.34|5910.59|5910.09|5910.59|5910.09|5909.84|5909.34|661
1734625660000|2024-12-19 16:27:40|5910.34|5909.84|5910.09|5909.59|5910.59|5910.09|5910.09|5909.59|518
1734625670000|2024-12-19 16:27:50|5909.84|5909.34|5910.34|5909.84|5910.84|5910.34|5909.59|5909.09|716
1734625680000|2024-12-19 16:28:00|5910.59|5910.09|5909.59|5909.09|5910.84|5910.34|5908.59|5908.09|803
1734625690000|2024-12-19 16:28:10|5909.34|5908.84|5909.84|5909.34|5910.09|5909.59|5909.34|5908.84|400
1734625700000|2024-12-19 16:28:20|5909.59|5909.09|5909.09|5908.59|5909.84|5909.34|5909.09|5908.59|676
1734625710000|2024-12-19 16:28:30|5908.84|5908.34|5910.34|5909.84|5910.34|5909.84|5908.84|5908.34|549
1734625720000|2024-12-19 16:28:40|5910.09|5909.59|5909.34|5908.84|5910.09|5909.59|5909.09|5908.59|470
1734625730000|2024-12-19 16:28:50|5909.59|5909.09|5909.84|5909.34|5910.09|5909.59|5908.84|5908.34|785
1734625740000|2024-12-19 16:29:00|5909.59|5909.09|5908.34|5907.84|5909.84|5909.34|5908.09|5907.59|879
1734625750000|2024-12-19 16:29:10|5908.59|5908.09|5908.09|5907.59|5908.59|5908.09|5907.09|5906.59|968
1734625760000|2024-12-19 16:29:20|5908.96|5908.46|5909.09|5908.59|5910.34|5909.84|5908.96|5908.46|1529
1734625770000|2024-12-19 16:29:30|5909.21|5908.71|5909.59|5909.09|5909.84|5909.34|5909.09|5908.59|476
1734625780000|2024-12-19 16:29:40|5909.84|5909.34|5910.34|5909.84|5910.34|5909.84|5909.59|5909.09|606
1734625790000|2024-12-19 16:29:50|5910.21|5909.71|5909.59|5909.09|5910.84|5910.34|5909.59|5909.09|499
1734625800000|2024-12-19 16:30:00|5909.84|5909.34|5906.59|5906.09|5909.84|5909.34|5905.84|5905.34|1419
1734625810000|2024-12-19 16:30:10|5906.84|5906.34|5906.34|5905.84|5907.09|5906.59|5905.59|5905.09|835
1734625820000|2024-12-19 16:30:20|5906.09|5905.59|5907.59|5907.09|5907.59|5907.09|5905.84|5905.34|1225
1734625830000|2024-12-19 16:30:30|5907.84|5907.34|5908.34|5907.84|5909.34|5908.84|5907.84|5907.34|666
1734625840000|2024-12-19 16:30:40|5908.09|5907.59|5908.84|5908.34|5908.84|5908.34|5907.84|5907.34|594
1734625850000|2024-12-19 16:30:50|5908.59|5908.09|5909.46|5908.96|5909.59|5909.09|5908.59|5908.09|468
1734625860000|2024-12-19 16:31:00|5909.34|5908.84|5908.34|5907.84|5909.71|5909.21|5908.34|5907.84|471
1734625870000|2024-12-19 16:31:10|5908.59|5908.09|5909.34|5908.84|5909.34|5908.84|5908.09|5907.59|325
1734625880000|2024-12-19 16:31:20|5909.46|5908.96|5909.71|5909.21|5910.09|5909.59|5909.34|5908.84|658
1734625890000|2024-12-19 16:31:30|5909.59|5909.09|5911.59|5911.09|5911.59|5911.09|5909.34|5908.84|806
1734625900000|2024-12-19 16:31:40|5911.84|5911.34|5911.09|5910.59|5912.84|5912.34|5910.34|5909.84|1324
1734625910000|2024-12-19 16:31:50|5910.84|5910.34|5911.21|5910.71|5911.59|5911.09|5910.84|5910.34|482
1734625920000|2024-12-19 16:32:00|5911.34|5910.84|5908.09|5907.59|5911.59|5911.09|5908.09|5907.59|999
1734625930000|2024-12-19 16:32:10|5908.34|5907.84|5910.84|5910.34|5911.09|5910.59|5908.21|5907.71|878
1734625940000|2024-12-19 16:32:20|5911.09|5910.59|5912.34|5911.84|5912.34|5911.84|5910.84|5910.34|760
1734625950000|2024-12-19 16:32:30|5912.09|5911.59|5911.84|5911.34|5912.34|5911.84|5911.59|5911.09|649
1734625960000|2024-12-19 16:32:40|5911.59|5911.09|5912.09|5911.59|5912.34|5911.84|5911.59|5911.09|555
1734625970000|2024-12-19 16:32:50|5912.21|5911.71|5912.71|5912.21|5913.34|5912.84|5911.84|5911.34|753
1734625980000|2024-12-19 16:33:00|5912.34|5911.84|5910.84|5910.34|5912.34|5911.84|5910.34|5909.84|648
1734625990000|2024-12-19 16:33:10|5911.09|5910.59|5911.34|5910.84|5911.84|5911.34|5910.84|5910.34|347
1734626000000|2024-12-19 16:33:20|5911.46|5910.96|5909.59|5909.09|5911.46|5910.96|5909.34|5908.84|1041
1734626010000|2024-12-19 16:33:30|5909.34|5908.84|5909.09|5908.59|5909.84|5909.34|5908.59|5908.09|808
1734626020000|2024-12-19 16:33:40|5909.34|5908.84|5908.34|5907.84|5909.84|5909.34|5908.09|5907.59|453
1734626030000|2024-12-19 16:33:50|5908.59|5908.09|5908.34|5907.84|5909.09|5908.59|5908.34|5907.84|434
1734626040000|2024-12-19 16:34:00|5908.09|5907.59|5908.34|5907.84|5908.84|5908.34|5908.09|5907.59|465
1734626050000|2024-12-19 16:34:10|5908.21|5907.71|5907.46|5906.96|5908.59|5908.09|5907.09|5906.59|710
1734626060000|2024-12-19 16:34:20|5907.34|5906.84|5907.09|5906.59|5908.09|5907.59|5906.84|5906.34|719
1734626070000|2024-12-19 16:34:30|5906.84|5906.34|5906.34|5905.84|5906.84|5906.34|5905.84|5905.34|995
1734626080000|2024-12-19 16:34:40|5906.21|5905.71|5907.09|5906.59|5907.09|5906.59|5906.09|5905.59|607
1734626090000|2024-12-19 16:34:50|5906.84|5906.34|5907.09|5906.59|5907.59|5907.09|5906.71|5906.21|667
1734626100000|2024-12-19 16:35:00|5907.34|5906.84|5904.34|5903.84|5907.34|5906.84|5904.34|5903.84|1001
1734626110000|2024-12-19 16:35:10|5903.84|5903.34|5904.96|5904.46|5905.34|5904.84|5903.59|5903.09|1390
1734626120000|2024-12-19 16:35:20|5905.09|5904.59|5904.34|5903.84|5905.09|5904.59|5903.59|5903.09|960
1734626130000|2024-12-19 16:35:30|5904.09|5903.59|5903.09|5902.59|5904.09|5903.59|5902.34|5901.84|1322
1734626140000|2024-12-19 16:35:40|5902.84|5902.34|5901.84|5901.34|5903.09|5902.59|5901.84|5901.34|593
1734626150000|2024-12-19 16:35:50|5901.09|5900.59|5903.34|5902.84|5903.34|5902.84|5900.59|5900.09|1393
1734626160000|2024-12-19 16:36:00|5903.09|5902.59|5902.59|5902.09|5903.34|5902.84|5902.59|5902.09|828
1734626170000|2024-12-19 16:36:10|5902.84|5902.34|5903.34|5902.84|5903.84|5903.34|5902.59|5902.09|1364
1734626180000|2024-12-19 16:36:20|5903.46|5902.96|5906.09|5905.59|5906.09|5905.59|5902.84|5902.34|1043
1734626190000|2024-12-19 16:36:30|5906.34|5905.84|5907.34|5906.84|5907.34|5906.84|5906.09|5905.59|583
1734626200000|2024-12-19 16:36:40|5907.59|5907.09|5909.34|5908.84|5909.84|5909.34|5907.34|5906.84|1026
1734626210000|2024-12-19 16:36:50|5909.46|5908.96|5910.71|5910.21|5910.84|5910.34|5909.46|5908.96|620
1734626220000|2024-12-19 16:37:00|5910.59|5910.09|5911.21|5910.71|5911.34|5910.84|5910.09|5909.59|533
1734626230000|2024-12-19 16:37:10|5911.34|5910.84|5912.59|5912.09|5912.59|5912.09|5911.34|5910.84|1085
1734626240000|2024-12-19 16:37:20|5912.84|5912.34|5914.34|5913.84|5914.34|5913.84|5912.59|5912.09|1346
1734626250000|2024-12-19 16:37:30|5914.59|5914.09|5914.84|5914.34|5915.09|5914.59|5914.09|5913.59|684
1734626260000|2024-12-19 16:37:40|5914.59|5914.09|5914.84|5914.34|5915.34|5914.84|5914.59|5914.09|970
1734626270000|2024-12-19 16:37:50|5915.09|5914.59|5914.09|5913.59|5915.09|5914.59|5913.84|5913.34|759
1734626280000|2024-12-19 16:38:00|5913.59|5913.09|5912.34|5911.84|5913.59|5913.09|5911.84|5911.34|1082
1734626290000|2024-12-19 16:38:10|5912.59|5912.09|5912.84|5912.34|5913.09|5912.59|5912.34|5911.84|540
1734626300000|2024-12-19 16:38:20|5912.59|5912.09|5913.34|5912.84|5913.59|5913.09|5912.59|5912.09|466
1734626310000|2024-12-19 16:38:30|5912.84|5912.34|5913.21|5912.71|5913.34|5912.84|5912.59|5912.09|380
1734626320000|2024-12-19 16:38:40|5913.09|5912.59|5913.34|5912.84|5913.59|5913.09|5912.59|5912.09|310
1734626330000|2024-12-19 16:38:50|5913.59|5913.09|5913.09|5912.59|5913.84|5913.34|5913.09|5912.59|341
1734626340000|2024-12-19 16:39:00|5912.59|5912.09|5912.84|5912.34|5913.84|5913.34|5912.59|5912.09|431
1734626350000|2024-12-19 16:39:10|5913.09|5912.59|5914.84|5914.34|5914.84|5914.34|5913.09|5912.59|459
1734626360000|2024-12-19 16:39:20|5914.59|5914.09|5914.09|5913.59|5914.59|5914.09|5914.09|5913.59|285
1734626370000|2024-12-19 16:39:30|5913.84|5913.34|5913.09|5912.59|5914.09|5913.59|5912.59|5912.09|415
1734626380000|2024-12-19 16:39:40|5913.34|5912.84|5912.84|5912.34|5913.59|5913.09|5912.84|5912.34|401
1734626390000|2024-12-19 16:39:50|5912.71|5912.21|5912.46|5911.96|5912.84|5912.34|5911.34|5910.84|401
1734626400000|2024-12-19 16:40:00|5912.09|5911.59|5913.09|5912.59|5913.09|5912.59|5911.84|5911.34|451
1734626410000|2024-12-19 16:40:10|5913.34|5912.84|5912.59|5912.09|5913.34|5912.84|5912.09|5911.59|448
1734626420000|2024-12-19 16:40:20|5912.84|5912.34|5910.59|5910.09|5912.84|5912.34|5910.34|5909.84|1253
1734626430000|2024-12-19 16:40:30|5910.84|5910.34|5911.34|5910.84|5911.34|5910.84|5910.59|5910.09|338
1734626440000|2024-12-19 16:40:40|5911.59|5911.09|5910.34|5909.84|5911.59|5911.09|5910.34|5909.84|1456
1734626450000|2024-12-19 16:40:50|5910.46|5909.96|5909.84|5909.34|5910.84|5910.34|5909.34|5908.84|700
1734626460000|2024-12-19 16:41:00|5909.59|5909.09|5908.09|5907.59|5909.59|5909.09|5907.34|5906.84|1032
1734626470000|2024-12-19 16:41:10|5907.84|5907.34|5907.34|5906.84|5908.59|5908.09|5907.34|5906.84|526
1734626480000|2024-12-19 16:41:20|5907.09|5906.59|5907.46|5906.96|5907.59|5907.09|5906.59|5906.09|930
1734626490000|2024-12-19 16:41:30|5906.84|5906.34|5906.84|5906.34|5907.09|5906.59|5906.09|5905.59|1267
1734626500000|2024-12-19 16:41:40|5907.09|5906.59|5906.09|5905.59|5907.59|5907.09|5906.09|5905.59|379
1734626510000|2024-12-19 16:41:50|5906.34|5905.84|5905.84|5905.34|5906.34|5905.84|5905.34|5904.84|500
1734626520000|2024-12-19 16:42:00|5905.09|5904.59|5905.34|5904.84|5906.34|5905.84|5905.09|5904.59|692
1734626530000|2024-12-19 16:42:10|5905.59|5905.09|5904.59|5904.09|5905.59|5905.09|5904.09|5903.59|472
1734626540000|2024-12-19 16:42:20|5904.71|5904.21|5904.59|5904.09|5905.34|5904.84|5904.09|5903.59|373
1734626550000|2024-12-19 16:42:30|5904.34|5903.84|5904.09|5903.59|5905.34|5904.84|5903.84|5903.34|434
1734626560000|2024-12-19 16:42:40|5903.96|5903.46|5905.34|5904.84|5905.34|5904.84|5903.59|5903.09|418
1734626570000|2024-12-19 16:42:50|5905.21|5904.71|5905.96|5905.46|5906.09|5905.59|5905.09|5904.59|567
1734626580000|2024-12-19 16:43:00|5905.84|5905.34|5905.34|5904.84|5906.09|5905.59|5904.84|5904.34|729
1734626590000|2024-12-19 16:43:10|5904.96|5904.46|5904.34|5903.84|5905.84|5905.34|5904.34|5903.84|608
1734626600000|2024-12-19 16:43:20|5904.09|5903.59|5905.34|5904.84|5905.34|5904.84|5903.71|5903.21|411
1734626610000|2024-12-19 16:43:30|5905.59|5905.09|5906.59|5906.09|5906.84|5906.34|5905.59|5905.09|310
1734626620000|2024-12-19 16:43:40|5906.71|5906.21|5908.09|5907.59|5908.21|5907.71|5906.09|5905.59|791
1734626630000|2024-12-19 16:43:50|5907.59|5907.09|5908.84|5908.34|5908.96|5908.46|5907.59|5907.09|429
1734626640000|2024-12-19 16:44:00|5908.09|5907.59|5907.09|5906.59|5908.59|5908.09|5907.09|5906.59|491
1734626650000|2024-12-19 16:44:10|5906.84|5906.34|5907.59|5907.09|5907.59|5907.09|5906.59|5906.09|438
1734626660000|2024-12-19 16:44:20|5907.84|5907.34|5908.34|5907.84|5908.46|5907.96|5907.59|5907.09|376
1734626670000|2024-12-19 16:44:30|5907.84|5907.34|5906.21|5905.71|5908.34|5907.84|5906.21|5905.71|457
1734626680000|2024-12-19 16:44:40|5905.84|5905.34|5907.21|5906.71|5907.21|5906.71|5905.84|5905.34|239
1734626690000|2024-12-19 16:44:50|5907.34|5906.84|5906.59|5906.09|5907.84|5907.34|5906.59|5906.09|295
1734626700000|2024-12-19 16:45:00|5906.09|5905.59|5906.34|5905.84|5906.59|5906.09|5905.84|5905.34|270
1734626710000|2024-12-19 16:45:10|5906.46|5905.96|5905.46|5904.96|5907.09|5906.59|5905.21|5904.71|406
1734626720000|2024-12-19 16:45:20|5905.59|5905.09|5904.84|5904.34|5905.59|5905.09|5904.59|5904.09|451
1734626730000|2024-12-19 16:45:30|5905.09|5904.59|5904.84|5904.34|5905.09|5904.59|5904.59|5904.09|296
1734626740000|2024-12-19 16:45:40|5904.59|5904.09|5905.09|5904.59|5905.09|5904.59|5904.34|5903.84|192
1734626750000|2024-12-19 16:45:50|5904.96|5904.46|5904.09|5903.59|5904.96|5904.46|5904.09|5903.59|285
1734626760000|2024-12-19 16:46:00|5903.84|5903.34|5903.34|5902.84|5904.34|5903.84|5903.09|5902.59|559
1734626770000|2024-12-19 16:46:10|5904.09|5903.59|5905.34|5904.84|5905.59|5905.09|5903.59|5903.09|498
1734626780000|2024-12-19 16:46:20|5905.46|5904.96|5906.09|5905.59|5906.09|5905.59|5905.09|5904.59|417
1734626790000|2024-12-19 16:46:30|5906.21|5905.71|5906.09|5905.59|5906.34|5905.84|5905.84|5905.34|296
1734626800000|2024-12-19 16:46:40|5906.21|5905.71|5904.84|5904.34|5906.34|5905.84|5904.84|5904.34|271
1734626810000|2024-12-19 16:46:50|5904.96|5904.46|5907.09|5906.59|5907.34|5906.84|5904.84|5904.34|512
1734626820000|2024-12-19 16:47:00|5907.21|5906.71|5907.84|5907.34|5908.09|5907.59|5907.21|5906.71|402
1734626830000|2024-12-19 16:47:10|5907.96|5907.46|5906.09|5905.59|5908.34|5907.84|5905.84|5905.34|408
1734626840000|2024-12-19 16:47:20|5906.34|5905.84|5907.59|5907.09|5907.71|5907.21|5906.34|5905.84|270
1734626850000|2024-12-19 16:47:30|5908.09|5907.59|5909.34|5908.84|5909.34|5908.84|5907.84|5907.34|512
1734626860000|2024-12-19 16:47:40|5909.09|5908.59|5905.84|5905.34|5909.59|5909.09|5905.59|5905.09|882
1734626870000|2024-12-19 16:47:50|5905.96|5905.46|5908.84|5908.34|5909.09|5908.59|5905.96|5905.46|494
1734626880000|2024-12-19 16:48:00|5909.09|5908.59|5909.34|5908.84|5909.84|5909.34|5908.59|5908.09|393
1734626890000|2024-12-19 16:48:10|5908.84|5908.34|5910.59|5910.09|5910.59|5910.09|5908.84|5908.34|509
1734626900000|2024-12-19 16:48:20|5910.84|5910.34|5908.46|5907.96|5910.84|5910.34|5908.09|5907.59|564
1734626910000|2024-12-19 16:48:30|5908.34|5907.84|5908.59|5908.09|5908.84|5908.34|5908.09|5907.59|307
1734626920000|2024-12-19 16:48:40|5908.84|5908.34|5908.34|5907.84|5908.84|5908.34|5908.34|5907.84|173
1734626930000|2024-12-19 16:48:50|5908.09|5907.59|5907.21|5906.71|5908.34|5907.84|5907.21|5906.71|286
1734626940000|2024-12-19 16:49:00|5907.09|5906.59|5907.84|5907.34|5908.09|5907.59|5906.59|5906.09|579
1734626950000|2024-12-19 16:49:10|5907.46|5906.96|5906.34|5905.84|5907.59|5907.09|5906.34|5905.84|246
1734626960000|2024-12-19 16:49:20|5906.21|5905.71|5906.59|5906.09|5906.84|5906.34|5906.09|5905.59|260
1734626970000|2024-12-19 16:49:30|5906.46|5905.96|5906.34|5905.84|5906.59|5906.09|5906.09|5905.59|243
1734626980000|2024-12-19 16:49:40|5906.59|5906.09|5906.09|5905.59|5906.59|5906.09|5906.09|5905.59|567
1734626990000|2024-12-19 16:49:50|5906.34|5905.84|5908.21|5907.71|5908.84|5908.34|5906.34|5905.84|436
1734627000000|2024-12-19 16:50:00|5908.34|5907.84|5908.34|5907.84|5908.84|5908.34|5907.84|5907.34|309
1734627010000|2024-12-19 16:50:10|5908.21|5907.71|5907.59|5907.09|5908.34|5907.84|5907.09|5906.59|500
1734627020000|2024-12-19 16:50:20|5907.71|5907.21|5905.71|5905.21|5907.84|5907.34|5905.21|5904.71|504
1734627030000|2024-12-19 16:50:30|5905.59|5905.09|5905.84|5905.34|5906.09|5905.59|5905.09|5904.59|293
1734627040000|2024-12-19 16:50:40|5905.59|5905.09|5904.46|5903.96|5905.84|5905.34|5904.34|5903.84|457
1734627050000|2024-12-19 16:50:50|5904.59|5904.09|5903.84|5903.34|5904.84|5904.34|5903.59|5903.09|1012
1734627060000|2024-12-19 16:51:00|5903.59|5903.09|5904.09|5903.59|5904.84|5904.34|5903.59|5903.09|352
1734627070000|2024-12-19 16:51:10|5904.21|5903.71|5903.34|5902.84|5904.34|5903.84|5902.84|5902.34|410
1734627080000|2024-12-19 16:51:20|5903.46|5902.96|5903.84|5903.34|5904.09|5903.59|5902.96|5902.46|474
1734627090000|2024-12-19 16:51:30|5904.09|5903.59|5903.34|5902.84|5904.09|5903.59|5903.21|5902.71|335
1734627100000|2024-12-19 16:51:40|5903.59|5903.09|5903.34|5902.84|5904.34|5903.84|5903.34|5902.84|395
1734627110000|2024-12-19 16:51:50|5902.84|5902.34|5904.09|5903.59|5904.09|5903.59|5902.84|5902.34|270
1734627120000|2024-12-19 16:52:00|5903.96|5903.46|5902.59|5902.09|5903.96|5903.46|5902.59|5902.09|507
1734627130000|2024-12-19 16:52:10|5902.84|5902.34|5903.84|5903.34|5904.21|5903.71|5902.84|5902.34|247
1734627140000|2024-12-19 16:52:20|5904.09|5903.59|5904.21|5903.71|5904.59|5904.09|5903.84|5903.34|329
1734627150000|2024-12-19 16:52:30|5904.34|5903.84|5904.09|5903.59|5904.34|5903.84|5903.84|5903.34|304
1734627160000|2024-12-19 16:52:40|5904.59|5904.09|5902.59|5902.09|5904.84|5904.34|5902.59|5902.09|856
1734627170000|2024-12-19 16:52:50|5902.34|5901.84|5903.59|5903.09|5904.09|5903.59|5901.84|5901.34|1148
1734627180000|2024-12-19 16:53:00|5903.84|5903.34|5901.84|5901.34|5903.84|5903.34|5901.84|5901.34|604
1734627190000|2024-12-19 16:53:10|5901.59|5901.09|5899.59|5899.09|5901.59|5901.09|5899.34|5898.84|1380
1734627200000|2024-12-19 16:53:20|5899.84|5899.34|5897.84|5897.34|5900.34|5899.84|5897.84|5897.34|1332
1734627210000|2024-12-19 16:53:30|5897.59|5897.09|5897.21|5896.71|5897.84|5897.34|5896.84|5896.34|1153
1734627220000|2024-12-19 16:53:40|5897.34|5896.84|5896.59|5896.09|5897.71|5897.21|5896.34|5895.84|1138
1734627230000|2024-12-19 16:53:50|5896.34|5895.84|5898.84|5898.34|5899.09|5898.59|5896.34|5895.84|955
1734627240000|2024-12-19 16:54:00|5898.59|5898.09|5898.09|5897.59|5899.59|5899.09|5897.59|5897.09|1302
1734627250000|2024-12-19 16:54:10|5898.34|5897.84|5898.84|5898.34|5898.84|5898.34|5898.09|5897.59|537
1734627260000|2024-12-19 16:54:20|5898.59|5898.09|5898.84|5898.34|5899.59|5899.09|5898.34|5897.84|651
1734627270000|2024-12-19 16:54:30|5898.71|5898.21|5898.34|5897.84|5899.21|5898.71|5897.84|5897.34|436
1734627280000|2024-12-19 16:54:40|5898.09|5897.59|5898.34|5897.84|5898.59|5898.09|5897.84|5897.34|277
1734627290000|2024-12-19 16:54:50|5898.09|5897.59|5897.84|5897.34|5898.59|5898.09|5897.34|5896.84|414
1734627300000|2024-12-19 16:55:00|5898.59|5898.09|5899.09|5898.59|5899.84|5899.34|5898.09|5897.59|602
1734627310000|2024-12-19 16:55:10|5898.84|5898.34|5899.34|5898.84|5899.59|5899.09|5898.84|5898.34|321
1734627320000|2024-12-19 16:55:20|5898.84|5898.34|5898.21|5897.71|5899.09|5898.59|5897.84|5897.34|519
1734627330000|2024-12-19 16:55:30|5898.34|5897.84|5898.09|5897.59|5898.84|5898.34|5897.84|5897.34|291
1734627340000|2024-12-19 16:55:40|5898.34|5897.84|5898.59|5898.09|5898.59|5898.09|5897.59|5897.09|492
1734627350000|2024-12-19 16:55:50|5898.71|5898.21|5901.59|5901.09|5901.59|5901.09|5898.71|5898.21|559
1734627360000|2024-12-19 16:56:00|5901.84|5901.34|5901.09|5900.59|5902.09|5901.59|5900.84|5900.34|1003
1734627370000|2024-12-19 16:56:10|5900.84|5900.34|5902.59|5902.09|5902.59|5902.09|5900.59|5900.09|526
1734627380000|2024-12-19 16:56:20|5902.84|5902.34|5902.84|5902.34|5903.59|5903.09|5902.59|5902.09|609
1734627390000|2024-12-19 16:56:30|5903.09|5902.59|5902.84|5902.34|5903.84|5903.34|5902.59|5902.09|489
1734627400000|2024-12-19 16:56:40|5902.96|5902.46|5904.84|5904.34|5905.59|5905.09|5902.84|5902.34|795
1734627410000|2024-12-19 16:56:50|5904.59|5904.09|5904.34|5903.84|5904.59|5904.09|5903.84|5903.34|398
1734627420000|2024-12-19 16:57:00|5904.09|5903.59|5904.84|5904.34|5905.09|5904.59|5903.59|5903.09|302
1734627430000|2024-12-19 16:57:10|5904.71|5904.21|5903.34|5902.84|5904.71|5904.21|5903.34|5902.84|287
1734627440000|2024-12-19 16:57:20|5903.09|5902.59|5901.59|5901.09|5903.34|5902.84|5901.59|5901.09|468
1734627450000|2024-12-19 16:57:30|5901.84|5901.34|5901.34|5900.84|5902.34|5901.84|5901.21|5900.71|305
1734627460000|2024-12-19 16:57:40|5901.21|5900.71|5900.84|5900.34|5901.84|5901.34|5900.84|5900.34|296
1734627470000|2024-12-19 16:57:50|5900.96|5900.46|5898.46|5897.96|5901.09|5900.59|5898.34|5897.84|536
1734627480000|2024-12-19 16:58:00|5898.34|5897.84|5898.21|5897.71|5899.59|5899.09|5898.21|5897.71|594
1734627490000|2024-12-19 16:58:10|5898.46|5897.96|5898.09|5897.59|5898.84|5898.34|5897.84|5897.34|360
1734627500000|2024-12-19 16:58:20|5897.84|5897.34|5897.84|5897.34|5898.34|5897.84|5897.59|5897.09|463
1734627510000|2024-12-19 16:58:30|5897.96|5897.46|5898.09|5897.59|5898.34|5897.84|5897.59|5897.09|302
1734627520000|2024-12-19 16:58:40|5897.84|5897.34|5898.34|5897.84|5898.84|5898.34|5897.84|5897.34|382
1734627530000|2024-12-19 16:58:50|5898.46|5897.96|5898.84|5898.34|5899.09|5898.59|5898.09|5897.59|338
1734627540000|2024-12-19 16:59:00|5898.71|5898.21|5898.34|5897.84|5898.84|5898.34|5897.96|5897.46|240
1734627550000|2024-12-19 16:59:10|5898.59|5898.09|5898.59|5898.09|5898.71|5898.21|5898.09|5897.59|476
1734627560000|2024-12-19 16:59:20|5898.84|5898.34|5898.84|5898.34|5899.09|5898.59|5898.59|5898.09|377
1734627570000|2024-12-19 16:59:30|5898.59|5898.09|5899.46|5898.96|5899.59|5899.09|5898.09|5897.59|452
1734627580000|2024-12-19 16:59:40|5899.34|5898.84|5899.09|5898.59|5899.34|5898.84|5899.09|5898.59|268
1734627590000|2024-12-19 16:59:50|5898.84|5898.34|5899.59|5899.09|5899.96|5899.46|5898.71|5898.21|347
1734627600000|2024-12-19 17:00:00|5899.34|5898.84|5899.71|5899.21|5899.71|5899.21|5899.09|5898.59|659
1734627610000|2024-12-19 17:00:10|5899.84|5899.34|5900.84|5900.34|5901.09|5900.59|5899.84|5899.34|721
1734627620000|2024-12-19 17:00:20|5900.59|5900.09|5900.34|5899.84|5901.34|5900.84|5900.09|5899.59|351
1734627630000|2024-12-19 17:00:30|5900.46|5899.96|5899.09|5898.59|5900.84|5900.34|5899.09|5898.59|349
1734627640000|2024-12-19 17:00:40|5899.21|5898.71|5898.71|5898.21|5899.59|5899.09|5898.59|5898.09|177
1734627650000|2024-12-19 17:00:50|5898.84|5898.34|5898.46|5897.96|5899.59|5899.09|5898.46|5897.96|534
1734627660000|2024-12-19 17:01:00|5898.34|5897.84|5897.84|5897.34|5898.34|5897.84|5897.09|5896.59|669
1734627670000|2024-12-19 17:01:10|5897.71|5897.21|5899.09|5898.59|5899.84|5899.34|5897.59|5897.09|549
1734627680000|2024-12-19 17:01:20|5899.21|5898.71|5899.59|5899.09|5900.34|5899.84|5899.21|5898.71|406
1734627690000|2024-12-19 17:01:30|5899.46|5898.96|5900.59|5900.09|5900.84|5900.34|5899.34|5898.84|454
1734627700000|2024-12-19 17:01:40|5900.34|5899.84|5900.71|5900.21|5900.84|5900.34|5900.09|5899.59|399
1734627710000|2024-12-19 17:01:50|5900.59|5900.09|5898.21|5897.71|5900.71|5900.21|5898.09|5897.59|376
1734627720000|2024-12-19 17:02:00|5898.34|5897.84|5898.59|5898.09|5898.84|5898.34|5898.34|5897.84|313
1734627730000|2024-12-19 17:02:10|5898.84|5898.34|5898.34|5897.84|5898.84|5898.34|5898.09|5897.59|273
1734627740000|2024-12-19 17:02:20|5898.46|5897.96|5900.71|5900.21|5900.84|5900.34|5898.46|5897.96|708
1734627750000|2024-12-19 17:02:30|5900.59|5900.09|5900.34|5899.84|5901.34|5900.84|5900.34|5899.84|625
1734627760000|2024-12-19 17:02:40|5899.59|5899.09|5899.84|5899.34|5899.84|5899.34|5899.34|5898.84|346
1734627770000|2024-12-19 17:02:50|5899.59|5899.09|5899.09|5898.59|5899.59|5899.09|5898.84|5898.34|186
1734627780000|2024-12-19 17:03:00|5899.59|5899.09|5900.09|5899.59|5900.09|5899.59|5898.84|5898.34|380
1734627790000|2024-12-19 17:03:10|5899.84|5899.34|5899.09|5898.59|5899.84|5899.34|5898.84|5898.34|377
1734627800000|2024-12-19 17:03:20|5899.34|5898.84|5898.34|5897.84|5899.84|5899.34|5898.09|5897.59|296
1734627810000|2024-12-19 17:03:30|5898.59|5898.09|5899.09|5898.59|5899.09|5898.59|5898.34|5897.84|211
1734627820000|2024-12-19 17:03:40|5898.96|5898.46|5898.09|5897.59|5899.34|5898.84|5898.09|5897.59|226
1734627830000|2024-12-19 17:03:50|5898.21|5897.71|5898.59|5898.09|5898.84|5898.34|5898.09|5897.59|327
1734627840000|2024-12-19 17:04:00|5898.84|5898.34|5900.09|5899.59|5900.46|5899.96|5898.84|5898.34|413
1734627850000|2024-12-19 17:04:10|5900.34|5899.84|5901.34|5900.84|5901.84|5901.34|5900.09|5899.59|497
1734627860000|2024-12-19 17:04:20|5901.59|5901.09|5901.59|5901.09|5902.09|5901.59|5901.34|5900.84|374
1734627870000|2024-12-19 17:04:30|5901.34|5900.84|5900.2|5899.7|5901.34|5900.84|5900.09|5899.59|262
1734627880000|2024-12-19 17:04:40|5899.95|5899.45|5899.2|5898.7|5900.2|5899.7|5899.2|5898.7|298
1734627890000|2024-12-19 17:04:50|5899.45|5898.95|5899.95|5899.45|5899.95|5899.45|5898.95|5898.45|782
1734627900000|2024-12-19 17:05:00|5899.82|5899.32|5900.45|5899.95|5901.7|5901.2|5899.7|5899.2|510
1734627910000|2024-12-19 17:05:10|5900.2|5899.7|5899.45|5898.95|5900.7|5900.2|5899.45|5898.95|311
1734627920000|2024-12-19 17:05:20|5898.95|5898.45|5898.95|5898.45|5899.45|5898.95|5898.7|5898.2|380
1734627930000|2024-12-19 17:05:30|5899.2|5898.7|5899.2|5898.7|5899.7|5899.2|5898.95|5898.45|179
1734627940000|2024-12-19 17:05:40|5898.95|5898.45|5897.95|5897.45|5899.2|5898.7|5897.95|5897.45|367
1734627950000|2024-12-19 17:05:50|5898.2|5897.7|5897.7|5897.2|5898.45|5897.95|5897.7|5897.2|359
1734627960000|2024-12-19 17:06:00|5896.95|5896.45|5897.95|5897.45|5898.2|5897.7|5896.95|5896.45|658
1734627970000|2024-12-19 17:06:10|5898.2|5897.7|5898.2|5897.7|5898.2|5897.7|5897.7|5897.2|230
1734627980000|2024-12-19 17:06:20|5898.45|5897.95|5900.2|5899.7|5900.2|5899.7|5898.2|5897.7|418
1734627990000|2024-12-19 17:06:30|5900.7|5900.2|5900.7|5900.2|5901.2|5900.7|5899.95|5899.45|520
1734628000000|2024-12-19 17:06:40|5900.82|5900.32|5900.95|5900.45|5901.95|5901.45|5900.45|5899.95|325
1734628010000|2024-12-19 17:06:50|5901.45|5900.95|5901.95|5901.45|5902.45|5901.95|5900.95|5900.45|553
1734628020000|2024-12-19 17:07:00|5901.7|5901.2|5901.2|5900.7|5902.2|5901.7|5901.2|5900.7|689
1734628030000|2024-12-19 17:07:10|5901.07|5900.57|5900.07|5899.57|5901.2|5900.7|5900.07|5899.57|350
1734628040000|2024-12-19 17:07:20|5900.2|5899.7|5901.2|5900.7|5901.2|5900.7|5899.95|5899.45|238
1734628050000|2024-12-19 17:07:30|5900.7|5900.2|5899.7|5899.2|5901.2|5900.7|5899.7|5899.2|371
1734628060000|2024-12-19 17:07:40|5899.82|5899.32|5898.7|5898.2|5899.95|5899.45|5898.7|5898.2|463
1734628070000|2024-12-19 17:07:50|5898.2|5897.7|5896.57|5896.07|5898.2|5897.7|5896.45|5895.95|931
1734628080000|2024-12-19 17:08:00|5896.45|5895.95|5896.95|5896.45|5897.2|5896.7|5896.2|5895.7|579
1734628090000|2024-12-19 17:08:10|5896.7|5896.2|5896.45|5895.95|5897.2|5896.7|5896.2|5895.7|342
1734628100000|2024-12-19 17:08:20|5896.7|5896.2|5896.2|5895.7|5897.45|5896.95|5895.95|5895.45|620
1734628110000|2024-12-19 17:08:30|5896.07|5895.57|5896.32|5895.82|5896.7|5896.2|5896.07|5895.57|328
1734628120000|2024-12-19 17:08:40|5896.45|5895.95|5896.82|5896.32|5897.2|5896.7|5896.45|5895.95|311
1734628130000|2024-12-19 17:08:50|5896.7|5896.2|5896.95|5896.45|5897.45|5896.95|5896.45|5895.95|454
1734628140000|2024-12-19 17:09:00|5897.45|5896.95|5897.2|5896.7|5897.7|5897.2|5896.45|5895.95|453
1734628150000|2024-12-19 17:09:10|5896.95|5896.45|5897.7|5897.2|5897.95|5897.45|5896.95|5896.45|427
1734628160000|2024-12-19 17:09:20|5897.2|5896.7|5898.2|5897.7|5898.57|5898.07|5897.2|5896.7|315
1734628170000|2024-12-19 17:09:30|5897.95|5897.45|5897.95|5897.45|5898.32|5897.82|5897.45|5896.95|251
1734628180000|2024-12-19 17:09:40|5898.45|5897.95|5899.2|5898.7|5899.2|5898.7|5897.45|5896.95|338
1734628190000|2024-12-19 17:09:50|5898.95|5898.45|5898.95|5898.45|5898.95|5898.45|5898.2|5897.7|278
1734628200000|2024-12-19 17:10:00|5898.7|5898.2|5898.45|5897.95|5899.2|5898.7|5898.45|5897.95|431
1734628210000|2024-12-19 17:10:10|5898.57|5898.07|5898.45|5897.95|5899.2|5898.7|5898.45|5897.95|286
1734628220000|2024-12-19 17:10:20|5898.2|5897.7|5897.2|5896.7|5898.95|5898.45|5897.2|5896.7|500
1734628230000|2024-12-19 17:10:30|5897.32|5896.82|5896.95|5896.45|5897.45|5896.95|5896.2|5895.7|317
1734628240000|2024-12-19 17:10:40|5897.45|5896.95|5897.95|5897.45|5898.07|5897.57|5897.2|5896.7|315
1734628250000|2024-12-19 17:10:50|5898.2|5897.7|5898.2|5897.7|5898.45|5897.95|5897.95|5897.45|367
1734628260000|2024-12-19 17:11:00|5897.95|5897.45|5897.95|5897.45|5897.95|5897.45|5897.2|5896.7|392
1734628270000|2024-12-19 17:11:10|5897.7|5897.2|5898.7|5898.2|5898.7|5898.2|5897.7|5897.2|187
1734628280000|2024-12-19 17:11:20|5898.57|5898.07|5897.95|5897.45|5898.57|5898.07|5897.95|5897.45|207
1734628290000|2024-12-19 17:11:30|5897.82|5897.32|5897.95|5897.45|5898.07|5897.57|5897.7|5897.2|178
1734628300000|2024-12-19 17:11:40|5897.7|5897.2|5895.7|5895.2|5897.7|5897.2|5895.7|5895.2|526
1734628310000|2024-12-19 17:11:50|5895.82|5895.32|5895.7|5895.2|5896.2|5895.7|5895.45|5894.95|566
1734628320000|2024-12-19 17:12:00|5896.2|5895.7|5895.82|5895.32|5896.2|5895.7|5895.45|5894.95|480
1734628330000|2024-12-19 17:12:10|5895.7|5895.2|5895.95|5895.45|5895.95|5895.45|5895.45|5894.95|327
1734628340000|2024-12-19 17:12:20|5896.2|5895.7|5896.32|5895.82|5896.45|5895.95|5895.7|5895.2|441
1734628350000|2024-12-19 17:12:30|5896.2|5895.7|5895.95|5895.45|5896.45|5895.95|5895.82|5895.32|323
1734628360000|2024-12-19 17:12:40|5896.2|5895.7|5896.2|5895.7|5896.45|5895.95|5895.82|5895.32|400
1734628370000|2024-12-19 17:12:50|5896.95|5896.45|5896.45|5895.95|5896.95|5896.45|5896.2|5895.7|390
1734628380000|2024-12-19 17:13:00|5896.2|5895.7|5896.7|5896.2|5896.82|5896.32|5895.95|5895.45|460
1734628390000|2024-12-19 17:13:10|5896.57|5896.07|5895.95|5895.45|5896.95|5896.45|5895.95|5895.45|212
1734628400000|2024-12-19 17:13:20|5895.82|5895.32|5895.95|5895.45|5896.2|5895.7|5894.95|5894.45|590
1734628410000|2024-12-19 17:13:30|5896.2|5895.7|5895.45|5894.95|5896.2|5895.7|5895.45|5894.95|358
1734628420000|2024-12-19 17:13:40|5895.2|5894.7|5896.45|5895.95|5896.45|5895.95|5895.2|5894.7|334
1734628430000|2024-12-19 17:13:50|5896.2|5895.7|5895.95|5895.45|5896.45|5895.95|5895.95|5895.45|146
1734628440000|2024-12-19 17:14:00|5896.2|5895.7|5895.95|5895.45|5896.2|5895.7|5895.45|5894.95|335
1734628450000|2024-12-19 17:14:10|5895.7|5895.2|5897.2|5896.7|5897.45|5896.95|5895.7|5895.2|305
1734628460000|2024-12-19 17:14:20|5897.07|5896.57|5896.2|5895.7|5897.45|5896.95|5896.2|5895.7|282
1734628470000|2024-12-19 17:14:30|5896.45|5895.95|5896.2|5895.7|5896.95|5896.45|5896.2|5895.7|160
1734628480000|2024-12-19 17:14:40|5895.95|5895.45|5895.7|5895.2|5895.95|5895.45|5895.45|5894.95|147
1734628490000|2024-12-19 17:14:50|5895.95|5895.45|5895.95|5895.45|5896.2|5895.7|5895.82|5895.32|159
1734628500000|2024-12-19 17:15:00|5896.32|5895.82|5896.7|5896.2|5897.7|5897.2|5896.32|5895.82|908
1734628510000|2024-12-19 17:15:10|5896.45|5895.95|5895.45|5894.95|5896.45|5895.95|5895.45|5894.95|313
1734628520000|2024-12-19 17:15:20|5895.7|5895.2|5895.7|5895.2|5895.7|5895.2|5895.45|5894.95|463
1734628530000|2024-12-19 17:15:30|5895.95|5895.45|5897.2|5896.7|5897.7|5897.2|5895.82|5895.32|685
1734628540000|2024-12-19 17:15:40|5897.32|5896.82|5896.95|5896.45|5897.45|5896.95|5896.95|5896.45|292
1734628550000|2024-12-19 17:15:50|5896.7|5896.2|5897.45|5896.95|5897.45|5896.95|5896.7|5896.2|346
1734628560000|2024-12-19 17:16:00|5897.2|5896.7|5896.45|5895.95|5897.2|5896.7|5896.45|5895.95|668
1734628570000|2024-12-19 17:16:10|5896.7|5896.2|5895.45|5894.95|5896.7|5896.2|5894.95|5894.45|621
1734628580000|2024-12-19 17:16:20|5895.57|5895.07|5895.45|5894.95|5895.57|5895.07|5895.2|5894.7|143
1734628590000|2024-12-19 17:16:30|5895.2|5894.7|5895.45|5894.95|5895.45|5894.95|5894.95|5894.45|233
1734628600000|2024-12-19 17:16:40|5895.2|5894.7|5895.7|5895.2|5896.2|5895.7|5895.2|5894.7|324
1734628610000|2024-12-19 17:16:50|5895.57|5895.07|5895.45|5894.95|5895.95|5895.45|5895.45|5894.95|231
1734628620000|2024-12-19 17:17:00|5895.7|5895.2|5894.7|5894.2|5895.7|5895.2|5894.7|5894.2|277
1734628630000|2024-12-19 17:17:10|5894.57|5894.07|5894.2|5893.7|5894.95|5894.45|5894.2|5893.7|376
1734628640000|2024-12-19 17:17:20|5894.32|5893.82|5894.7|5894.2|5894.95|5894.45|5894.2|5893.7|307
1734628650000|2024-12-19 17:17:30|5894.82|5894.32|5894.95|5894.45|5895.45|5894.95|5894.7|5894.2|436
1734628660000|2024-12-19 17:17:40|5894.82|5894.32|5894.95|5894.45|5895.2|5894.7|5894.7|5894.2|296
1734628670000|2024-12-19 17:17:50|5895.2|5894.7|5895.7|5895.2|5896.7|5896.2|5895.2|5894.7|639
1734628680000|2024-12-19 17:18:00|5895.95|5895.45|5895.45|5894.95|5896.45|5895.95|5895.45|5894.95|407
1734628690000|2024-12-19 17:18:10|5895.7|5895.2|5895.95|5895.45|5895.95|5895.45|5895.2|5894.7|177
1734628700000|2024-12-19 17:18:20|5896.07|5895.57|5895.7|5895.2|5896.07|5895.57|5895.45|5894.95|302
1734628710000|2024-12-19 17:18:30|5895.45|5894.95|5895.95|5895.45|5896.45|5895.95|5895.45|5894.95|204
1734628720000|2024-12-19 17:18:40|5895.7|5895.2|5895.2|5894.7|5895.95|5895.45|5895.2|5894.7|386
1734628730000|2024-12-19 17:18:50|5894.95|5894.45|5895.45|5894.95|5895.7|5895.2|5894.95|5894.45|243
1734628740000|2024-12-19 17:19:00|5895.57|5895.07|5896.07|5895.57|5896.45|5895.95|5895.45|5894.95|663
1734628750000|2024-12-19 17:19:10|5895.95|5895.45|5894.7|5894.2|5895.95|5895.45|5894.45|5893.95|296
1734628760000|2024-12-19 17:19:20|5894.82|5894.32|5893.82|5893.32|5895.07|5894.57|5893.82|5893.32|627
1734628770000|2024-12-19 17:19:30|5893.95|5893.45|5895.2|5894.7|5895.2|5894.7|5893.7|5893.2|1009
1734628780000|2024-12-19 17:19:40|5895.07|5894.57|5894.7|5894.2|5895.07|5894.57|5893.95|5893.45|238
1734628790000|2024-12-19 17:19:50|5894.45|5893.95|5893.7|5893.2|5894.7|5894.2|5893.45|5892.95|471
1734628800000|2024-12-19 17:20:00|5893.57|5893.07|5894.45|5893.95|5894.45|5893.95|5893.57|5893.07|310
1734628810000|2024-12-19 17:20:10|5894.7|5894.2|5894.45|5893.95|5895.2|5894.7|5894.2|5893.7|415
1734628820000|2024-12-19 17:20:20|5894.2|5893.7|5892.7|5892.2|5894.45|5893.95|5892.45|5891.95|630
1734628830000|2024-12-19 17:20:30|5892.95|5892.45|5892.95|5892.45|5893.95|5893.45|5892.95|5892.45|530
1734628840000|2024-12-19 17:20:40|5893.2|5892.7|5891.95|5891.45|5893.2|5892.7|5891.95|5891.45|271
1734628850000|2024-12-19 17:20:50|5891.82|5891.32|5891.95|5891.45|5892.2|5891.7|5891.45|5890.95|577
1734628860000|2024-12-19 17:21:00|5892.2|5891.7|5891.95|5891.45|5892.57|5892.07|5891.7|5891.2|436
1734628870000|2024-12-19 17:21:10|5892.07|5891.57|5891.45|5890.95|5892.7|5892.2|5891.45|5890.95|446
1734628880000|2024-12-19 17:21:20|5891.7|5891.2|5890.2|5889.7|5891.7|5891.2|5889.7|5889.2|609
1734628890000|2024-12-19 17:21:30|5890.45|5889.95|5889.7|5889.2|5890.7|5890.2|5889.45|5888.95|656
1734628900000|2024-12-19 17:21:40|5889.45|5888.95|5889.7|5889.2|5889.95|5889.45|5889.2|5888.7|729
1734628910000|2024-12-19 17:21:50|5889.95|5889.45|5888.45|5887.95|5889.95|5889.45|5887.95|5887.45|737
1734628920000|2024-12-19 17:22:00|5888.2|5887.7|5888.45|5887.95|5888.7|5888.2|5887.95|5887.45|677
1734628930000|2024-12-19 17:22:10|5888.7|5888.2|5887.2|5886.7|5889.2|5888.7|5887.2|5886.7|980
1734628940000|2024-12-19 17:22:20|5887.32|5886.82|5887.45|5886.95|5887.7|5887.2|5886.7|5886.2|787
1734628950000|2024-12-19 17:22:30|5887.2|5886.7|5885.7|5885.2|5887.45|5886.95|5885.45|5884.95|753
1734628960000|2024-12-19 17:22:40|5885.95|5885.45|5884.7|5884.2|5885.95|5885.45|5884.7|5884.2|754
1734628970000|2024-12-19 17:22:50|5884.95|5884.45|5884.95|5884.45|5885.7|5885.2|5884.7|5884.2|586
1734628980000|2024-12-19 17:23:00|5885.07|5884.57|5885.45|5884.95|5886.2|5885.7|5885.07|5884.57|439
1734628990000|2024-12-19 17:23:10|5885.7|5885.2|5886.95|5886.45|5886.95|5886.45|5885.45|5884.95|693
1734629000000|2024-12-19 17:23:20|5886.7|5886.2|5887.95|5887.45|5887.95|5887.45|5886.7|5886.2|562
1734629010000|2024-12-19 17:23:30|5888.2|5887.7|5887.95|5887.45|5888.7|5888.2|5887.7|5887.2|557
1734629020000|2024-12-19 17:23:40|5887.7|5887.2|5887.95|5887.45|5888.32|5887.82|5887.45|5886.95|612
1734629030000|2024-12-19 17:23:50|5887.82|5887.32|5887.2|5886.7|5887.95|5887.45|5886.95|5886.45|638
1734629040000|2024-12-19 17:24:00|5887.57|5887.07|5886.45|5885.95|5888.2|5887.7|5886.2|5885.7|544
1734629050000|2024-12-19 17:24:10|5886.2|5885.7|5886.45|5885.95|5886.57|5886.07|5885.95|5885.45|241
1734629060000|2024-12-19 17:24:20|5885.95|5885.45|5885.7|5885.2|5886.2|5885.7|5885.7|5885.2|383
1734629070000|2024-12-19 17:24:30|5885.95|5885.45|5885.7|5885.2|5886.2|5885.7|5885.57|5885.07|245
1734629080000|2024-12-19 17:24:40|5885.45|5884.95|5885.57|5885.07|5886.45|5885.95|5885.2|5884.7|551
1734629090000|2024-12-19 17:24:50|5885.7|5885.2|5886.7|5886.2|5886.7|5886.2|5885.2|5884.7|328
1734629100000|2024-12-19 17:25:00|5886.45|5885.95|5886.7|5886.2|5887.2|5886.7|5885.95|5885.45|353
1734629110000|2024-12-19 17:25:10|5886.82|5886.32|5886.7|5886.2|5887.7|5887.2|5886.45|5885.95|474
1734629120000|2024-12-19 17:25:20|5886.95|5886.45|5886.95|5886.45|5887.2|5886.7|5886.45|5885.95|489
1734629130000|2024-12-19 17:25:30|5886.82|5886.32|5884.95|5884.45|5886.82|5886.32|5884.95|5884.45|503
1734629140000|2024-12-19 17:25:40|5884.7|5884.2|5884.7|5884.2|5885.45|5884.95|5883.7|5883.2|580
1734629150000|2024-12-19 17:25:50|5884.82|5884.32|5884.2|5883.7|5884.95|5884.45|5883.95|5883.45|462
1734629160000|2024-12-19 17:26:00|5884.45|5883.95|5884.45|5883.95|5884.95|5884.45|5883.95|5883.45|321
1734629170000|2024-12-19 17:26:10|5884.7|5884.2|5883.95|5883.45|5884.7|5884.2|5883.7|5883.2|290
1734629180000|2024-12-19 17:26:20|5883.7|5883.2|5883.45|5882.95|5884.07|5883.57|5883.2|5882.7|418
1734629190000|2024-12-19 17:26:30|5883.7|5883.2|5883.45|5882.95|5883.95|5883.45|5883.45|5882.95|296
1734629200000|2024-12-19 17:26:40|5883.7|5883.2|5884.2|5883.7|5884.45|5883.95|5883.45|5882.95|309
1734629210000|2024-12-19 17:26:50|5883.95|5883.45|5883.7|5883.2|5883.95|5883.45|5883.57|5883.07|192
1734629220000|2024-12-19 17:27:00|5883.82|5883.32|5885.57|5885.07|5885.7|5885.2|5883.7|5883.2|365
1734629230000|2024-12-19 17:27:10|5885.7|5885.2|5884.95|5884.45|5885.7|5885.2|5884.45|5883.95|232
1734629240000|2024-12-19 17:27:20|5885.2|5884.7|5883.95|5883.45|5885.2|5884.7|5883.95|5883.45|198
1734629250000|2024-12-19 17:27:30|5883.7|5883.2|5883.45|5882.95|5884.2|5883.7|5883.45|5882.95|291
1734629260000|2024-12-19 17:27:40|5883.7|5883.2|5883.7|5883.2|5883.95|5883.45|5883.45|5882.95|288
1734629270000|2024-12-19 17:27:50|5883.2|5882.7|5882.7|5882.2|5883.2|5882.7|5882.7|5882.2|440
1734629280000|2024-12-19 17:28:00|5882.2|5881.7|5882.32|5881.82|5882.45|5881.95|5881.7|5881.2|788
1734629290000|2024-12-19 17:28:10|5882.45|5881.95|5881.95|5881.45|5882.7|5882.2|5881.95|5881.45|455
1734629300000|2024-12-19 17:28:20|5882.2|5881.7|5881.95|5881.45|5882.2|5881.7|5881.7|5881.2|412
1734629310000|2024-12-19 17:28:30|5881.7|5881.2|5880.95|5880.45|5881.7|5881.2|5880.45|5879.95|649
1734629320000|2024-12-19 17:28:40|5880.7|5880.2|5880.45|5879.95|5880.95|5880.45|5879.82|5879.32|1005
1734629330000|2024-12-19 17:28:50|5880.2|5879.7|5880.45|5879.95|5880.7|5880.2|5879.95|5879.45|346
1734629340000|2024-12-19 17:29:00|5880.07|5879.57|5881.2|5880.7|5882.2|5881.7|5879.7|5879.2|803
1734629350000|2024-12-19 17:29:10|5880.95|5880.45|5881.45|5880.95|5881.45|5880.95|5880.45|5879.95|681
1734629360000|2024-12-19 17:29:20|5880.7|5880.2|5881.95|5881.45|5882.45|5881.95|5880.7|5880.2|1040
1734629370000|2024-12-19 17:29:30|5881.7|5881.2|5882.45|5881.95|5882.45|5881.95|5881.7|5881.2|337
1734629380000|2024-12-19 17:29:40|5882.2|5881.7|5881.45|5880.95|5882.95|5882.45|5881.45|5880.95|818
1734629390000|2024-12-19 17:29:50|5881.2|5880.7|5881.45|5880.95|5881.7|5881.2|5881.07|5880.57|387
1734629400000|2024-12-19 17:30:00|5881.7|5881.2|5884.7|5884.2|5885.2|5884.7|5881.7|5881.2|1118
1734629410000|2024-12-19 17:30:10|5884.2|5883.7|5883.45|5882.95|5884.2|5883.7|5883.2|5882.7|500
1734629420000|2024-12-19 17:30:20|5883.2|5882.7|5881.7|5881.2|5883.45|5882.95|5881.7|5881.2|893
1734629430000|2024-12-19 17:30:30|5881.45|5880.95|5880.95|5880.45|5881.45|5880.95|5880.7|5880.2|767
1734629440000|2024-12-19 17:30:40|5880.82|5880.32|5880.2|5879.7|5880.82|5880.32|5879.95|5879.45|806
1734629450000|2024-12-19 17:30:50|5880.45|5879.95|5880.95|5880.45|5880.95|5880.45|5879.95|5879.45|440
1734629460000|2024-12-19 17:31:00|5880.7|5880.2|5880.45|5879.95|5882.45|5881.95|5879.95|5879.45|775
1734629470000|2024-12-19 17:31:10|5880.2|5879.7|5880.07|5879.57|5880.7|5880.2|5879.7|5879.2|895
1734629480000|2024-12-19 17:31:20|5880.2|5879.7|5880.07|5879.57|5880.45|5879.95|5879.82|5879.32|492
1734629490000|2024-12-19 17:31:30|5880.2|5879.7|5878.45|5877.95|5880.2|5879.7|5878.45|5877.95|1279
1734629500000|2024-12-19 17:31:40|5877.95|5877.45|5877.45|5876.95|5878.45|5877.95|5877.2|5876.7|994
1734629510000|2024-12-19 17:31:50|5877.2|5876.7|5877.45|5876.95|5877.45|5876.95|5876.45|5875.95|871
1734629520000|2024-12-19 17:32:00|5877.7|5877.2|5876.7|5876.2|5878.2|5877.7|5876.7|5876.2|582
1734629530000|2024-12-19 17:32:10|5876.45|5875.95|5876.2|5875.7|5876.7|5876.2|5875.7|5875.2|956
1734629540000|2024-12-19 17:32:20|5875.95|5875.45|5876.7|5876.2|5876.95|5876.45|5875.7|5875.2|684
1734629550000|2024-12-19 17:32:30|5876.95|5876.45|5877.7|5877.2|5878.2|5877.7|5876.95|5876.45|487
1734629560000|2024-12-19 17:32:40|5877.95|5877.45|5877.7|5877.2|5878.2|5877.7|5877.2|5876.7|656
1734629570000|2024-12-19 17:32:50|5877.45|5876.95|5877.2|5876.7|5877.7|5877.2|5876.7|5876.2|547
1734629580000|2024-12-19 17:33:00|5877.95|5877.45|5878.45|5877.95|5879.45|5878.95|5877.95|5877.45|833
1734629590000|2024-12-19 17:33:10|5878.2|5877.7|5877.7|5877.2|5878.45|5877.95|5877.7|5877.2|422
1734629600000|2024-12-19 17:33:20|5877.2|5876.7|5878.2|5877.7|5878.45|5877.95|5877.2|5876.7|589
1734629610000|2024-12-19 17:33:30|5878.45|5877.95|5878.7|5878.2|5878.95|5878.45|5878.2|5877.7|422
1734629620000|2024-12-19 17:33:40|5878.95|5878.45|5880.45|5879.95|5880.95|5880.45|5878.45|5877.95|1604
1734629630000|2024-12-19 17:33:50|5880.95|5880.45|5882.7|5882.2|5882.95|5882.45|5880.95|5880.45|1332
1734629640000|2024-12-19 17:34:00|5882.45|5881.95|5880.95|5880.45|5883.2|5882.7|5880.95|5880.45|782
1734629650000|2024-12-19 17:34:10|5880.7|5880.2|5881.2|5880.7|5881.2|5880.7|5880.2|5879.7|1093
1734629660000|2024-12-19 17:34:20|5881.32|5880.82|5880.45|5879.95|5881.95|5881.45|5880.45|5879.95|1629
1734629670000|2024-12-19 17:34:30|5880.7|5880.2|5881.2|5880.7|5881.45|5880.95|5880.7|5880.2|824
1734629680000|2024-12-19 17:34:40|5881.07|5880.57|5880.45|5879.95|5881.7|5881.2|5880.45|5879.95|648
1734629690000|2024-12-19 17:34:50|5880.2|5879.7|5881.2|5880.7|5881.45|5880.95|5880.2|5879.7|520
1734629700000|2024-12-19 17:35:00|5880.95|5880.45|5880.7|5880.2|5880.95|5880.45|5879.95|5879.45|532
1734629710000|2024-12-19 17:35:10|5880.95|5880.45|5882.2|5881.7|5882.7|5882.2|5880.82|5880.32|492
1734629720000|2024-12-19 17:35:20|5882.45|5881.95|5882.45|5881.95|5882.95|5882.45|5882.07|5881.57|430
1734629730000|2024-12-19 17:35:30|5882.57|5882.07|5881.45|5880.95|5883.32|5882.82|5881.45|5880.95|400
1734629740000|2024-12-19 17:35:40|5880.95|5880.45|5880.45|5879.95|5880.95|5880.45|5879.95|5879.45|448
1734629750000|2024-12-19 17:35:50|5880.7|5880.2|5880.45|5879.95|5880.95|5880.45|5880.45|5879.95|355
1734629760000|2024-12-19 17:36:00|5880.7|5880.2|5881.95|5881.45|5882.2|5881.7|5880.2|5879.7|608
1734629770000|2024-12-19 17:36:10|5881.45|5880.95|5880.7|5880.2|5881.57|5881.07|5879.95|5879.45|501
1734629780000|2024-12-19 17:36:20|5881.2|5880.7|5881.07|5880.57|5881.7|5881.2|5880.95|5880.45|281
1734629790000|2024-12-19 17:36:30|5880.95|5880.45|5880.95|5880.45|5881.45|5880.95|5880.7|5880.2|393
1734629800000|2024-12-19 17:36:40|5881.2|5880.7|5881.2|5880.7|5881.2|5880.7|5880.2|5879.7|262
1734629810000|2024-12-19 17:36:50|5881.07|5880.57|5880.45|5879.95|5881.45|5880.95|5880.45|5879.95|292
1734629820000|2024-12-19 17:37:00|5880.7|5880.2|5880.95|5880.45|5880.95|5880.45|5879.95|5879.45|377
1734629830000|2024-12-19 17:37:10|5880.82|5880.32|5880.95|5880.45|5880.95|5880.45|5880.2|5879.7|287
1734629840000|2024-12-19 17:37:20|5880.7|5880.2|5880.95|5880.45|5881.45|5880.95|5880.45|5879.95|304
1734629850000|2024-12-19 17:37:30|5881.2|5880.7|5881.45|5880.95|5881.7|5881.2|5880.45|5879.95|419
1734629860000|2024-12-19 17:37:40|5881.7|5881.2|5880.45|5879.95|5881.7|5881.2|5880.45|5879.95|370
1734629870000|2024-12-19 17:37:50|5881.2|5880.7|5880.95|5880.45|5881.45|5880.95|5880.45|5879.95|351
1734629880000|2024-12-19 17:38:00|5881.2|5880.7|5881.7|5881.2|5882.2|5881.7|5881.2|5880.7|396
1734629890000|2024-12-19 17:38:10|5881.82|5881.32|5881.7|5881.2|5881.95|5881.45|5881.45|5880.95|261
1734629900000|2024-12-19 17:38:20|5881.95|5881.45|5881.45|5880.95|5882.2|5881.7|5881.2|5880.7|309
1734629910000|2024-12-19 17:38:30|5881.57|5881.07|5881.07|5880.57|5881.95|5881.45|5880.95|5880.45|306
1734629920000|2024-12-19 17:38:40|5880.95|5880.45|5881.95|5881.45|5882.45|5881.95|5880.95|5880.45|672
1734629930000|2024-12-19 17:38:50|5882.2|5881.7|5881.95|5881.45|5882.2|5881.7|5881.57|5881.07|259
1734629940000|2024-12-19 17:39:00|5882.2|5881.7|5881.45|5880.95|5882.2|5881.7|5881.45|5880.95|280
1734629950000|2024-12-19 17:39:10|5881.95|5881.45|5883.45|5882.95|5883.7|5883.2|5881.95|5881.45|548
1734629960000|2024-12-19 17:39:20|5883.7|5883.2|5884.2|5883.7|5884.45|5883.95|5883.2|5882.7|534
1734629970000|2024-12-19 17:39:30|5883.95|5883.45|5885.2|5884.7|5885.45|5884.95|5883.95|5883.45|613
1734629980000|2024-12-19 17:39:40|5885.45|5884.95|5886.2|5885.7|5886.2|5885.7|5884.95|5884.45|785
1734629990000|2024-12-19 17:39:50|5886.45|5885.95|5885.95|5885.45|5886.95|5886.45|5885.95|5885.45|931
1734630000000|2024-12-19 17:40:00|5885.7|5885.2|5887.7|5887.2|5887.7|5887.2|5885.45|5884.95|578
1734630010000|2024-12-19 17:40:10|5887.82|5887.32|5888.7|5888.2|5889.2|5888.7|5887.7|5887.2|1710
1734630020000|2024-12-19 17:40:20|5889.2|5888.7|5886.95|5886.45|5889.45|5888.95|5886.7|5886.2|762
1734630030000|2024-12-19 17:40:30|5887.2|5886.7|5886.95|5886.45|5887.45|5886.95|5886.7|5886.2|398
1734630040000|2024-12-19 17:40:40|5886.82|5886.32|5884.7|5884.2|5886.82|5886.32|5884.7|5884.2|691
1734630050000|2024-12-19 17:40:50|5884.45|5883.95|5884.7|5884.2|5884.95|5884.45|5883.95|5883.45|570
1734630060000|2024-12-19 17:41:00|5884.45|5883.95|5883.95|5883.45|5884.45|5883.95|5883.95|5883.45|579
1734630070000|2024-12-19 17:41:10|5883.7|5883.2|5883.45|5882.95|5883.7|5883.2|5882.95|5882.45|394
1734630080000|2024-12-19 17:41:20|5883.7|5883.2|5882.7|5882.2|5884.2|5883.7|5882.7|5882.2|283
1734630090000|2024-12-19 17:41:30|5882.95|5882.45|5882.32|5881.82|5883.2|5882.7|5881.95|5881.45|638
1734630100000|2024-12-19 17:41:40|5882.45|5881.95|5882.95|5882.45|5883.07|5882.57|5881.7|5881.2|593
1734630110000|2024-12-19 17:41:50|5883.07|5882.57|5882.45|5881.95|5883.2|5882.7|5882.45|5881.95|233
1734630120000|2024-12-19 17:42:00|5882.7|5882.2|5881.32|5880.82|5882.7|5882.2|5881.2|5880.7|457
1734630130000|2024-12-19 17:42:10|5881.2|5880.7|5880.82|5880.32|5881.45|5880.95|5880.7|5880.2|398
1734630140000|2024-12-19 17:42:20|5880.7|5880.2|5882.2|5881.7|5882.2|5881.7|5880.7|5880.2|349
1734630150000|2024-12-19 17:42:30|5881.95|5881.45|5883.82|5883.32|5883.82|5883.32|5881.95|5881.45|417
1734630160000|2024-12-19 17:42:40|5883.7|5883.2|5882.82|5882.32|5883.7|5883.2|5882.7|5882.2|393
1734630170000|2024-12-19 17:42:50|5882.95|5882.45|5883.95|5883.45|5884.2|5883.7|5882.95|5882.45|365
1734630180000|2024-12-19 17:43:00|5884.07|5883.57|5886.07|5885.57|5886.2|5885.7|5883.95|5883.45|528
1734630190000|2024-12-19 17:43:10|5885.95|5885.45|5885.95|5885.45|5886.2|5885.7|5885.7|5885.2|516
1734630200000|2024-12-19 17:43:20|5885.7|5885.2|5885.95|5885.45|5886.2|5885.7|5885.2|5884.7|542
1734630210000|2024-12-19 17:43:30|5885.7|5885.2|5885.45|5884.95|5885.7|5885.2|5885.2|5884.7|314
1734630220000|2024-12-19 17:43:40|5885.2|5884.7|5883.95|5883.45|5885.45|5884.95|5883.95|5883.45|447
1734630230000|2024-12-19 17:43:50|5884.2|5883.7|5884.2|5883.7|5884.45|5883.95|5884.07|5883.57|404
1734630240000|2024-12-19 17:44:00|5883.7|5883.2|5882.2|5881.7|5883.95|5883.45|5882.2|5881.7|690
1734630250000|2024-12-19 17:44:10|5882.45|5881.95|5882.45|5881.95|5882.7|5882.2|5881.7|5881.2|1379
1734630260000|2024-12-19 17:44:20|5882.57|5882.07|5882.7|5882.2|5883.2|5882.7|5882.2|5881.7|439
1734630270000|2024-12-19 17:44:30|5882.95|5882.45|5882.45|5881.95|5882.95|5882.45|5882.45|5881.95|362
1734630280000|2024-12-19 17:44:40|5882.7|5882.2|5881.95|5881.45|5882.7|5882.2|5881.7|5881.2|598
1734630290000|2024-12-19 17:44:50|5881.82|5881.32|5881.82|5881.32|5882.2|5881.7|5881.7|5881.2|286
1734630300000|2024-12-19 17:45:00|5881.95|5881.45|5882.45|5881.95|5883.45|5882.95|5881.95|5881.45|747
1734630310000|2024-12-19 17:45:10|5882.2|5881.7|5882.45|5881.95|5882.95|5882.45|5882.2|5881.7|450
1734630320000|2024-12-19 17:45:20|5882.57|5882.07|5882.95|5882.45|5883.2|5882.7|5882.45|5881.95|351
1734630330000|2024-12-19 17:45:30|5882.7|5882.2|5882.57|5882.07|5882.95|5882.45|5882.2|5881.7|284
1734630340000|2024-12-19 17:45:40|5882.45|5881.95|5880.7|5880.2|5882.45|5881.95|5880.7|5880.2|577
1734630350000|2024-12-19 17:45:50|5880.82|5880.32|5882.45|5881.95|5882.95|5882.45|5880.82|5880.32|718
1734630360000|2024-12-19 17:46:00|5882.7|5882.2|5883.7|5883.2|5883.7|5883.2|5881.95|5881.45|532
1734630370000|2024-12-19 17:46:10|5884.2|5883.7|5883.95|5883.45|5884.2|5883.7|5883.07|5882.57|467
1734630380000|2024-12-19 17:46:20|5883.7|5883.2|5883.95|5883.45|5883.95|5883.45|5883.45|5882.95|179
1734630390000|2024-12-19 17:46:30|5884.07|5883.57|5883.95|5883.45|5884.07|5883.57|5883.45|5882.95|385
1734630400000|2024-12-19 17:46:40|5884.2|5883.7|5885.7|5885.2|5885.7|5885.2|5884.2|5883.7|530
1734630410000|2024-12-19 17:46:50|5885.45|5884.95|5885.95|5885.45|5886.2|5885.7|5885.2|5884.7|357
1734630420000|2024-12-19 17:47:00|5886.2|5885.7|5886.7|5886.2|5886.95|5886.45|5885.95|5885.45|477
1734630430000|2024-12-19 17:47:10|5886.82|5886.32|5885.45|5884.95|5887.2|5886.7|5885.2|5884.7|624
1734630440000|2024-12-19 17:47:20|5885.7|5885.2|5885.7|5885.2|5885.95|5885.45|5885.2|5884.7|255
1734630450000|2024-12-19 17:47:30|5885.95|5885.45|5885.2|5884.7|5885.95|5885.45|5885.2|5884.7|290
1734630460000|2024-12-19 17:47:40|5885.32|5884.82|5883.7|5883.2|5885.45|5884.95|5883.7|5883.2|485
1734630470000|2024-12-19 17:47:50|5883.95|5883.45|5883.45|5882.95|5883.95|5883.45|5883.2|5882.7|380
1734630480000|2024-12-19 17:48:00|5883.2|5882.7|5883.2|5882.7|5883.7|5883.2|5882.95|5882.45|456
1734630490000|2024-12-19 17:48:10|5883.45|5882.95|5883.95|5883.45|5883.95|5883.45|5883.2|5882.7|325
1734630500000|2024-12-19 17:48:20|5884.2|5883.7|5883.95|5883.45|5884.45|5883.95|5883.7|5883.2|799
1734630510000|2024-12-19 17:48:30|5884.2|5883.7|5883.95|5883.45|5884.2|5883.7|5883.7|5883.2|313
1734630520000|2024-12-19 17:48:40|5883.7|5883.2|5884.2|5883.7|5884.45|5883.95|5883.2|5882.7|310
1734630530000|2024-12-19 17:48:50|5884.32|5883.82|5884.2|5883.7|5884.95|5884.45|5884.2|5883.7|191
1734630540000|2024-12-19 17:49:00|5883.95|5883.45|5884.2|5883.7|5884.45|5883.95|5883.95|5883.45|339
1734630550000|2024-12-19 17:49:10|5884.45|5883.95|5884.95|5884.45|5885.2|5884.7|5884.45|5883.95|315
1734630560000|2024-12-19 17:49:20|5884.7|5884.2|5884.2|5883.7|5885.2|5884.7|5884.2|5883.7|589
1734630570000|2024-12-19 17:49:30|5884.45|5883.95|5884.7|5884.2|5884.82|5884.32|5883.95|5883.45|390
1734630580000|2024-12-19 17:49:40|5884.95|5884.45|5883.2|5882.7|5884.95|5884.45|5883.2|5882.7|353
1734630590000|2024-12-19 17:49:50|5882.95|5882.45|5881.2|5880.7|5882.95|5882.45|5881.2|5880.7|592
1734630600000|2024-12-19 17:50:00|5880.95|5880.45|5879.95|5879.45|5881.2|5880.7|5879.95|5879.45|671
1734630610000|2024-12-19 17:50:10|5880.2|5879.7|5880.45|5879.95|5880.7|5880.2|5879.95|5879.45|948
1734630620000|2024-12-19 17:50:20|5880.7|5880.2|5879.95|5879.45|5880.7|5880.2|5879.7|5879.2|326
1734630630000|2024-12-19 17:50:30|5879.82|5879.32|5879.2|5878.7|5880.2|5879.7|5878.95|5878.45|429
1734630640000|2024-12-19 17:50:40|5878.95|5878.45|5878.45|5877.95|5879.2|5878.7|5878.45|5877.95|538
1734630650000|2024-12-19 17:50:50|5877.95|5877.45|5879.07|5878.57|5879.45|5878.95|5877.95|5877.45|673
1734630660000|2024-12-19 17:51:00|5879.2|5878.7|5879.7|5879.2|5880.2|5879.7|5879.2|5878.7|541
1734630670000|2024-12-19 17:51:10|5879.82|5879.32|5879.95|5879.45|5880.2|5879.7|5879.45|5878.95|522
1734630680000|2024-12-19 17:51:20|5880.45|5879.95|5879.95|5879.45|5881.2|5880.7|5879.7|5879.2|526
1734630690000|2024-12-19 17:51:30|5880.07|5879.57|5879.45|5878.95|5880.2|5879.7|5879.45|5878.95|667
1734630700000|2024-12-19 17:51:40|5879.2|5878.7|5879.2|5878.7|5879.7|5879.2|5878.95|5878.45|318
1734630710000|2024-12-19 17:51:50|5879.32|5878.82|5878.45|5877.95|5879.45|5878.95|5878.45|5877.95|474
1734630720000|2024-12-19 17:52:00|5878.7|5878.2|5877.95|5877.45|5878.95|5878.45|5877.95|5877.45|387
1734630730000|2024-12-19 17:52:10|5877.82|5877.32|5877.45|5876.95|5878.2|5877.7|5877.45|5876.95|509
1734630740000|2024-12-19 17:52:20|5877.7|5877.2|5877.7|5877.2|5878.2|5877.7|5877.2|5876.7|520
1734630750000|2024-12-19 17:52:30|5877.45|5876.95|5876.95|5876.45|5877.95|5877.45|5876.7|5876.2|474
1734630760000|2024-12-19 17:52:40|5877.2|5876.7|5877.45|5876.95|5877.7|5877.2|5876.57|5876.07|642
1734630770000|2024-12-19 17:52:50|5877.2|5876.7|5876.7|5876.2|5877.2|5876.7|5875.95|5875.45|588
1734630780000|2024-12-19 17:53:00|5876.95|5876.45|5876.7|5876.2|5876.95|5876.45|5876.2|5875.7|571
1734630790000|2024-12-19 17:53:10|5876.45|5875.95|5877.2|5876.7|5877.45|5876.95|5876.45|5875.95|983
1734630800000|2024-12-19 17:53:20|5876.95|5876.45|5877.95|5877.45|5877.95|5877.45|5876.7|5876.2|358
1734630810000|2024-12-19 17:53:30|5878.2|5877.7|5878.2|5877.7|5879.07|5878.57|5878.2|5877.7|728
1734630820000|2024-12-19 17:53:40|5878.45|5877.95|5878.95|5878.45|5879.07|5878.57|5878.2|5877.7|382
1734630830000|2024-12-19 17:53:50|5879.07|5878.57|5878.45|5877.95|5879.45|5878.95|5878.2|5877.7|373
1734630840000|2024-12-19 17:54:00|5878.7|5878.2|5879.7|5879.2|5879.7|5879.2|5878.7|5878.2|614
1734630850000|2024-12-19 17:54:10|5879.95|5879.45|5881.45|5880.95|5881.45|5880.95|5879.45|5878.95|562
1734630860000|2024-12-19 17:54:20|5881.7|5881.2|5883.2|5882.7|5883.2|5882.7|5881.7|5881.2|984
1734630870000|2024-12-19 17:54:30|5882.95|5882.45|5883.2|5882.7|5883.7|5883.2|5882.07|5881.57|917
1734630880000|2024-12-19 17:54:40|5882.95|5882.45|5883.32|5882.82|5883.45|5882.95|5882.95|5882.45|430
1734630890000|2024-12-19 17:54:50|5883.45|5882.95|5882.7|5882.2|5883.7|5883.2|5882.45|5881.95|386
1734630900000|2024-12-19 17:55:00|5882.82|5882.32|5883.2|5882.7|5883.32|5882.82|5882.45|5881.95|471
1734630910000|2024-12-19 17:55:10|5883.45|5882.95|5885.2|5884.7|5885.45|5884.95|5883.45|5882.95|940
1734630920000|2024-12-19 17:55:20|5885.45|5884.95|5885.45|5884.95|5885.45|5884.95|5884.7|5884.2|460
1734630930000|2024-12-19 17:55:30|5885.57|5885.07|5884.45|5883.95|5886.2|5885.7|5884.45|5883.95|793
1734630940000|2024-12-19 17:55:40|5884.32|5883.82|5884.82|5884.32|5885.2|5884.7|5884.07|5883.57|450
1734630950000|2024-12-19 17:55:50|5884.7|5884.2|5885.7|5885.2|5885.7|5885.2|5884.57|5884.07|430
1734630960000|2024-12-19 17:56:00|5885.95|5885.45|5886.45|5885.95|5886.45|5885.95|5884.7|5884.2|701
1734630970000|2024-12-19 17:56:10|5885.95|5885.45|5885.7|5885.2|5886.7|5886.2|5885.7|5885.2|635
1734630980000|2024-12-19 17:56:20|5885.2|5884.7|5884.45|5883.95|5885.32|5884.82|5883.45|5882.95|662
1734630990000|2024-12-19 17:56:30|5884.2|5883.7|5884.45|5883.95|5884.95|5884.45|5884.2|5883.7|190
1734631000000|2024-12-19 17:56:40|5884.7|5884.2|5885.45|5884.95|5885.7|5885.2|5884.45|5883.95|253
1734631010000|2024-12-19 17:56:50|5885.2|5884.7|5887.45|5886.95|5887.45|5886.95|5885.07|5884.57|814
1734631020000|2024-12-19 17:57:00|5887.7|5887.2|5888.45|5887.95|5888.7|5888.2|5887.45|5886.95|951
1734631030000|2024-12-19 17:57:10|5888.7|5888.2|5888.95|5888.45|5888.95|5888.45|5888.2|5887.7|1075
1734631040000|2024-12-19 17:57:20|5888.7|5888.2|5889.07|5888.57|5889.45|5888.95|5888.7|5888.2|855
1734631050000|2024-12-19 17:57:30|5888.7|5888.2|5889.57|5889.07|5889.95|5889.45|5888.7|5888.2|948
1734631060000|2024-12-19 17:57:40|5889.7|5889.2|5890.45|5889.95|5891.45|5890.95|5889.45|5888.95|761
1734631070000|2024-12-19 17:57:50|5890.7|5890.2|5890.7|5890.2|5890.95|5890.45|5890.32|5889.82|494
1734631080000|2024-12-19 17:58:00|5890.95|5890.45|5891.2|5890.7|5891.2|5890.7|5890.2|5889.7|611
1734631090000|2024-12-19 17:58:10|5891.07|5890.57|5891.45|5890.95|5892.7|5892.2|5891.07|5890.57|795
1734631100000|2024-12-19 17:58:20|5891.7|5891.2|5890.2|5889.7|5891.7|5891.2|5889.95|5889.45|705
1734631110000|2024-12-19 17:58:30|5890.45|5889.95|5889.7|5889.2|5890.95|5890.45|5889.7|5889.2|676
1734631120000|2024-12-19 17:58:40|5889.95|5889.45|5889.7|5889.2|5890.7|5890.2|5889.45|5888.95|946
1734631130000|2024-12-19 17:58:50|5889.95|5889.45|5890.7|5890.2|5891.2|5890.7|5889.7|5889.2|431
1734631140000|2024-12-19 17:59:00|5890.82|5890.32|5889.95|5889.45|5890.95|5890.45|5889.95|5889.45|598
1734631150000|2024-12-19 17:59:10|5890.2|5889.7|5892.07|5891.57|5892.2|5891.7|5889.7|5889.2|859
1734631160000|2024-12-19 17:59:20|5891.95|5891.45|5891.07|5890.57|5892.2|5891.7|5890.95|5890.45|603
1734631170000|2024-12-19 17:59:30|5891.2|5890.7|5891.45|5890.95|5892.45|5891.95|5891.2|5890.7|485
1734631180000|2024-12-19 17:59:40|5891.32|5890.82|5891.7|5891.2|5891.95|5891.45|5891.2|5890.7|613
1734631190000|2024-12-19 17:59:50|5891.45|5890.95|5891.7|5891.2|5892.2|5891.7|5891.45|5890.95|386
1734631200000|2024-12-19 18:00:00|5891.2|5890.7|5888.2|5887.7|5891.2|5890.7|5887.95|5887.45|1338
1734631210000|2024-12-19 18:00:10|5888.45|5887.95|5888.7|5888.2|5889.2|5888.7|5887.95|5887.45|597
1734631220000|2024-12-19 18:00:20|5888.95|5888.45|5887.2|5886.7|5888.95|5888.45|5887.2|5886.7|648
1734631230000|2024-12-19 18:00:30|5887.07|5886.57|5886.7|5886.2|5887.45|5886.95|5886.45|5885.95|604
1734631240000|2024-12-19 18:00:40|5886.45|5885.95|5886.2|5885.7|5886.7|5886.2|5885.7|5885.2|750
1734631250000|2024-12-19 18:00:50|5886.07|5885.57|5883.95|5883.45|5886.2|5885.7|5883.95|5883.45|602
1734631260000|2024-12-19 18:01:00|5884.2|5883.7|5884.2|5883.7|5884.95|5884.45|5883.95|5883.45|524
1734631270000|2024-12-19 18:01:10|5884.45|5883.95|5882.7|5882.2|5884.45|5883.95|5882.7|5882.2|659
1734631280000|2024-12-19 18:01:20|5882.95|5882.45|5883.57|5883.07|5883.57|5883.07|5882.32|5881.82|556
1734631290000|2024-12-19 18:01:30|5883.7|5883.2|5881.7|5881.2|5883.7|5883.2|5881.2|5880.7|695
1734631300000|2024-12-19 18:01:40|5881.95|5881.45|5882.2|5881.7|5882.45|5881.95|5881.45|5880.95|368
1734631310000|2024-12-19 18:01:50|5882.07|5881.57|5881.95|5881.45|5882.45|5881.95|5881.2|5880.7|347
1734631320000|2024-12-19 18:02:00|5881.7|5881.2|5880.45|5879.95|5881.7|5881.2|5880.2|5879.7|389
1734631330000|2024-12-19 18:02:10|5880.32|5879.82|5879.2|5878.7|5880.7|5880.2|5879.2|5878.7|538
1734631340000|2024-12-19 18:02:20|5878.95|5878.45|5878.2|5877.7|5879.2|5878.7|5877.45|5876.95|910
1734631350000|2024-12-19 18:02:30|5878.45|5877.95|5877.45|5876.95|5878.45|5877.95|5877.2|5876.7|715
1734631360000|2024-12-19 18:02:40|5877.2|5876.7|5876.7|5876.2|5877.95|5877.45|5876.45|5875.95|745
1734631370000|2024-12-19 18:02:50|5876.45|5875.95|5876.7|5876.2|5877.45|5876.95|5876.45|5875.95|572
1734631380000|2024-12-19 18:03:00|5876.45|5875.95|5875.2|5874.7|5876.95|5876.45|5874.7|5874.2|1251
1734631390000|2024-12-19 18:03:10|5875.45|5874.95|5876.2|5875.7|5876.7|5876.2|5875.2|5874.7|789
1734631400000|2024-12-19 18:03:20|5876.45|5875.95|5875.45|5874.95|5876.45|5875.95|5875.2|5874.7|757
1734631410000|2024-12-19 18:03:30|5875.7|5875.2|5874.95|5874.45|5876.07|5875.57|5874.95|5874.45|873
1734631420000|2024-12-19 18:03:40|5874.7|5874.2|5874.7|5874.2|5875.45|5874.95|5874.7|5874.2|750
1734631430000|2024-12-19 18:03:50|5874.95|5874.45|5875.2|5874.7|5875.45|5874.95|5874.7|5874.2|420
1734631440000|2024-12-19 18:04:00|5875.45|5874.95|5875.7|5875.2|5875.7|5875.2|5875.2|5874.7|667
1734631450000|2024-12-19 18:04:10|5875.95|5875.45|5875.7|5875.2|5875.95|5875.45|5875.2|5874.7|709
1734631460000|2024-12-19 18:04:20|5875.57|5875.07|5875.07|5874.57|5875.7|5875.2|5874.45|5873.95|616
1734631470000|2024-12-19 18:04:30|5874.95|5874.45|5875.2|5874.7|5875.45|5874.95|5874.95|5874.45|571
1734631480000|2024-12-19 18:04:40|5874.95|5874.45|5874.95|5874.45|5875.2|5874.7|5873.95|5873.45|901
1734631490000|2024-12-19 18:04:50|5875.2|5874.7|5876.2|5875.7|5876.45|5875.95|5875.2|5874.7|468
1734631500000|2024-12-19 18:05:00|5876.45|5875.95|5875.45|5874.95|5877.2|5876.7|5875.2|5874.7|911
1734631510000|2024-12-19 18:05:10|5875.2|5874.7|5875.45|5874.95|5875.7|5875.2|5874.45|5873.95|929
1734631520000|2024-12-19 18:05:20|5875.2|5874.7|5874.95|5874.45|5875.7|5875.2|5874.95|5874.45|266
1734631530000|2024-12-19 18:05:30|5875.2|5874.7|5876.07|5875.57|5876.2|5875.7|5874.95|5874.45|464
1734631540000|2024-12-19 18:05:40|5875.95|5875.45|5875.95|5875.45|5876.2|5875.7|5875.2|5874.7|408
1734631550000|2024-12-19 18:05:50|5876.07|5875.57|5877.7|5877.2|5877.7|5877.2|5875.45|5874.95|475
1734631560000|2024-12-19 18:06:00|5877.95|5877.45|5876.95|5876.45|5877.95|5877.45|5876.45|5875.95|457
1734631570000|2024-12-19 18:06:10|5877.2|5876.7|5876.2|5875.7|5877.2|5876.7|5876.2|5875.7|677
1734631580000|2024-12-19 18:06:20|5876.7|5876.2|5877.95|5877.45|5878.32|5877.82|5876.45|5875.95|644
1734631590000|2024-12-19 18:06:30|5877.45|5876.95|5878.2|5877.7|5878.2|5877.7|5877.45|5876.95|565
1734631600000|2024-12-19 18:06:40|5878.7|5878.2|5877.45|5876.95|5878.7|5878.2|5877.2|5876.7|502
1734631610000|2024-12-19 18:06:50|5877.32|5876.82|5877.45|5876.95|5877.95|5877.45|5877.07|5876.57|446
1734631620000|2024-12-19 18:07:00|5877.2|5876.7|5880.45|5879.95|5880.45|5879.95|5877.2|5876.7|747
1734631630000|2024-12-19 18:07:10|5880.2|5879.7|5880.7|5880.2|5880.95|5880.45|5880.2|5879.7|538
1734631640000|2024-12-19 18:07:20|5880.45|5879.95|5881.45|5880.95|5881.45|5880.95|5880.45|5879.95|421
1734631650000|2024-12-19 18:07:30|5881.95|5881.45|5883.95|5883.45|5883.95|5883.45|5881.95|5881.45|1157
1734631660000|2024-12-19 18:07:40|5883.7|5883.2|5884.45|5883.95|5884.7|5884.2|5883.7|5883.2|676
1734631670000|2024-12-19 18:07:50|5884.57|5884.07|5883.7|5883.2|5884.7|5884.2|5883.45|5882.95|477
1734631680000|2024-12-19 18:08:00|5884.32|5883.82|5884.45|5883.95|5884.7|5884.2|5884.2|5883.7|650
1734631690000|2024-12-19 18:08:10|5884.57|5884.07|5885.95|5885.45|5885.95|5885.45|5884.45|5883.95|439
1734631700000|2024-12-19 18:08:20|5885.82|5885.32|5886.45|5885.95|5886.45|5885.95|5885.45|5884.95|670
1734631710000|2024-12-19 18:08:30|5886.2|5885.7|5883.7|5883.2|5886.45|5885.95|5883.7|5883.2|880
1734631720000|2024-12-19 18:08:40|5883.45|5882.95|5883.2|5882.7|5883.95|5883.45|5883.2|5882.7|659
1734631730000|2024-12-19 18:08:50|5883.45|5882.95|5885.95|5885.45|5886.45|5885.95|5883.32|5882.82|716
1734631740000|2024-12-19 18:09:00|5885.82|5885.32|5885.95|5885.45|5886.95|5886.45|5885.45|5884.95|909
1734631750000|2024-12-19 18:09:10|5885.82|5885.32|5886.2|5885.7|5886.45|5885.95|5885.45|5884.95|563
1734631760000|2024-12-19 18:09:20|5886.07|5885.57|5886.2|5885.7|5886.45|5885.95|5885.95|5885.45|231
1734631770000|2024-12-19 18:09:30|5886.32|5885.82|5886.95|5886.45|5886.95|5886.45|5885.95|5885.45|203
1734631780000|2024-12-19 18:09:40|5887.2|5886.7|5888.2|5887.7|5888.45|5887.95|5887.2|5886.7|1044
1734631790000|2024-12-19 18:09:50|5888.45|5887.95|5887.2|5886.7|5888.82|5888.32|5887.2|5886.7|421
1734631800000|2024-12-19 18:10:00|5886.45|5885.95|5888.32|5887.82|5888.45|5887.95|5886.45|5885.95|711
1734631810000|2024-12-19 18:10:10|5888.45|5887.95|5888.2|5887.7|5889.2|5888.7|5887.95|5887.45|443
1734631820000|2024-12-19 18:10:20|5888.45|5887.95|5888.2|5887.7|5888.7|5888.2|5887.7|5887.2|468
1734631830000|2024-12-19 18:10:30|5887.95|5887.45|5887.2|5886.7|5887.95|5887.45|5886.95|5886.45|720
1734631840000|2024-12-19 18:10:40|5887.45|5886.95|5887.7|5887.2|5887.95|5887.45|5887.2|5886.7|258
1734631850000|2024-12-19 18:10:50|5887.95|5887.45|5887.2|5886.7|5887.95|5887.45|5886.95|5886.45|355
1734631860000|2024-12-19 18:11:00|5887.32|5886.82|5889.2|5888.7|5889.2|5888.7|5887.32|5886.82|526
1734631870000|2024-12-19 18:11:10|5889.45|5888.95|5889.7|5889.2|5890.2|5889.7|5889.2|5888.7|863
1734631880000|2024-12-19 18:11:20|5889.82|5889.32|5890.95|5890.45|5891.2|5890.7|5889.7|5889.2|1167
1734631890000|2024-12-19 18:11:30|5890.82|5890.32|5890.45|5889.95|5891.7|5891.2|5890.45|5889.95|1060
1734631900000|2024-12-19 18:11:40|5890.7|5890.2|5890.7|5890.2|5891.57|5891.07|5890.45|5889.95|626
1734631910000|2024-12-19 18:11:50|5890.95|5890.45|5890.45|5889.95|5891.2|5890.7|5890.45|5889.95|377
1734631920000|2024-12-19 18:12:00|5890.7|5890.2|5889.2|5888.7|5890.95|5890.45|5889.2|5888.7|614
1734631930000|2024-12-19 18:12:10|5888.7|5888.2|5889.32|5888.82|5889.7|5889.2|5888.7|5888.2|459
1734631940000|2024-12-19 18:12:20|5889.45|5888.95|5889.7|5889.2|5890.2|5889.7|5889.45|5888.95|387
1734631950000|2024-12-19 18:12:30|5889.82|5889.32|5891.45|5890.95|5891.45|5890.95|5888.95|5888.45|585
1734631960000|2024-12-19 18:12:40|5891.32|5890.82|5890.95|5890.45|5891.32|5890.82|5890.45|5889.95|282
1734631970000|2024-12-19 18:12:50|5890.82|5890.32|5890.7|5890.2|5890.95|5890.45|5890.57|5890.07|236
1734631980000|2024-12-19 18:13:00|5890.95|5890.45|5890.95|5890.45|5890.95|5890.45|5889.95|5889.45|443
1734631990000|2024-12-19 18:13:10|5890.82|5890.32|5889.95|5889.45|5890.82|5890.32|5889.7|5889.2|316
1734632000000|2024-12-19 18:13:20|5890.2|5889.7|5889.45|5888.95|5890.2|5889.7|5889.45|5888.95|186
1734632010000|2024-12-19 18:13:30|5888.7|5888.2|5889.45|5888.95|5889.95|5889.45|5888.7|5888.2|465
1734632020000|2024-12-19 18:13:40|5889.7|5889.2|5889.45|5888.95|5889.7|5889.2|5888.95|5888.45|359
1734632030000|2024-12-19 18:13:50|5889.7|5889.2|5889.45|5888.95|5890.2|5889.7|5889.45|5888.95|360
1734632040000|2024-12-19 18:14:00|5889.7|5889.2|5889.95|5889.45|5890.2|5889.7|5889.45|5888.95|294
1734632050000|2024-12-19 18:14:10|5890.07|5889.57|5890.2|5889.7|5890.7|5890.2|5889.7|5889.2|336
1734632060000|2024-12-19 18:14:20|5890.45|5889.95|5890.45|5889.95|5890.45|5889.95|5890.07|5889.57|178
1734632070000|2024-12-19 18:14:30|5890.7|5890.2|5891.2|5890.7|5891.45|5890.95|5890.7|5890.2|292
1734632080000|2024-12-19 18:14:40|5891.45|5890.95|5891.95|5891.45|5892.07|5891.57|5890.95|5890.45|926
1734632090000|2024-12-19 18:14:50|5891.7|5891.2|5891.45|5890.95|5891.82|5891.32|5891.2|5890.7|256
1734632100000|2024-12-19 18:15:00|5891.7|5891.2|5889.95|5889.45|5891.7|5891.2|5889.95|5889.45|518
1734632110000|2024-12-19 18:15:10|5889.7|5889.2|5889.2|5888.7|5889.7|5889.2|5888.95|5888.45|552
1734632120000|2024-12-19 18:15:20|5889.07|5888.57|5889.45|5888.95|5890.2|5889.7|5888.95|5888.45|352
1734632130000|2024-12-19 18:15:30|5889.57|5889.07|5889.45|5888.95|5890.2|5889.7|5889.45|5888.95|279
1734632140000|2024-12-19 18:15:40|5889.7|5889.2|5888.95|5888.45|5889.7|5889.2|5888.95|5888.45|222
1734632150000|2024-12-19 18:15:50|5888.7|5888.2|5887.95|5887.45|5889.2|5888.7|5887.95|5887.45|641
1734632160000|2024-12-19 18:16:00|5887.7|5887.2|5888.2|5887.7|5888.2|5887.7|5887.7|5887.2|398
1734632170000|2024-12-19 18:16:10|5888.45|5887.95|5889.82|5889.32|5889.82|5889.32|5888.2|5887.7|409
1734632180000|2024-12-19 18:16:20|5889.95|5889.45|5890.7|5890.2|5890.82|5890.32|5889.7|5889.2|439
1734632190000|2024-12-19 18:16:30|5890.95|5890.45|5892.2|5891.7|5892.7|5892.2|5890.82|5890.32|870
1734632200000|2024-12-19 18:16:40|5892.07|5891.57|5891.45|5890.95|5892.2|5891.7|5891.2|5890.7|411
1734632210000|2024-12-19 18:16:50|5891.7|5891.2|5891.95|5891.45|5891.95|5891.45|5891.32|5890.82|309
1734632220000|2024-12-19 18:17:00|5891.7|5891.2|5892.32|5891.82|5892.45|5891.95|5891.45|5890.95|330
1734632230000|2024-12-19 18:17:10|5892.07|5891.57|5891.2|5890.7|5892.2|5891.7|5890.95|5890.45|549
1734632240000|2024-12-19 18:17:20|5890.95|5890.45|5890.95|5890.45|5890.95|5890.45|5889.2|5888.7|643
1734632250000|2024-12-19 18:17:30|5890.7|5890.2|5890.7|5890.2|5890.95|5890.45|5890.2|5889.7|341
1734632260000|2024-12-19 18:17:40|5890.45|5889.95|5889.95|5889.45|5890.7|5890.2|5889.7|5889.2|206
1734632270000|2024-12-19 18:17:50|5889.82|5889.32|5889.95|5889.45|5890.2|5889.7|5889.7|5889.2|142
1734632280000|2024-12-19 18:18:00|5889.7|5889.2|5888.45|5887.95|5889.7|5889.2|5888.2|5887.7|573
1734632290000|2024-12-19 18:18:10|5888.32|5887.82|5888.07|5887.57|5888.45|5887.95|5887.7|5887.2|451
1734632300000|2024-12-19 18:18:20|5888.2|5887.7|5888.95|5888.45|5888.95|5888.45|5887.7|5887.2|369
1734632310000|2024-12-19 18:18:30|5888.82|5888.32|5888.95|5888.45|5889.45|5888.95|5888.7|5888.2|206
1734632320000|2024-12-19 18:18:40|5889.2|5888.7|5889.45|5888.95|5889.7|5889.2|5889.07|5888.57|220
1734632330000|2024-12-19 18:18:50|5889.57|5889.07|5889.45|5888.95|5889.7|5889.2|5889.2|5888.7|227
1734632340000|2024-12-19 18:19:00|5889.2|5888.7|5889.7|5889.2|5889.7|5889.2|5888.45|5887.95|458
1734632350000|2024-12-19 18:19:10|5889.95|5889.45|5889.45|5888.95|5889.95|5889.45|5889.45|5888.95|237
1734632360000|2024-12-19 18:19:20|5889.32|5888.82|5889.2|5888.7|5889.45|5888.95|5888.95|5888.45|292
1734632370000|2024-12-19 18:19:30|5888.95|5888.45|5889.45|5888.95|5889.45|5888.95|5888.95|5888.45|213
1734632380000|2024-12-19 18:19:40|5889.57|5889.07|5889.2|5888.7|5889.7|5889.2|5888.95|5888.45|310
1734632390000|2024-12-19 18:19:50|5888.95|5888.45|5889.95|5889.45|5890.2|5889.7|5888.95|5888.45|160
1734632400000|2024-12-19 18:20:00|5889.45|5888.95|5888.2|5887.7|5889.45|5888.95|5887.95|5887.45|433
1734632410000|2024-12-19 18:20:10|5888.7|5888.2|5888.7|5888.2|5889.45|5888.95|5888.2|5887.7|236
1734632420000|2024-12-19 18:20:20|5888.82|5888.32|5889.95|5889.45|5889.95|5889.45|5888.45|5887.95|209
1734632430000|2024-12-19 18:20:30|5890.45|5889.95|5891.45|5890.95|5891.7|5891.2|5890.32|5889.82|469
1734632440000|2024-12-19 18:20:40|5891.7|5891.2|5891.57|5891.07|5891.7|5891.2|5890.95|5890.45|276
1734632450000|2024-12-19 18:20:50|5891.45|5890.95|5890.7|5890.2|5891.57|5891.07|5890.57|5890.07|181
1734632460000|2024-12-19 18:21:00|5890.57|5890.07|5890.7|5890.2|5891.2|5890.7|5890.45|5889.95|217
1734632470000|2024-12-19 18:21:10|5890.57|5890.07|5890.95|5890.45|5891.2|5890.7|5890.2|5889.7|272
1734632480000|2024-12-19 18:21:20|5890.82|5890.32|5890.2|5889.7|5890.95|5890.45|5890.2|5889.7|142
1734632490000|2024-12-19 18:21:30|5890.45|5889.95|5889.95|5889.45|5890.45|5889.95|5889.7|5889.2|360
1734632500000|2024-12-19 18:21:40|5889.7|5889.2|5888.7|5888.2|5889.7|5889.2|5888.2|5887.7|379
1734632510000|2024-12-19 18:21:50|5888.95|5888.45|5888.95|5888.45|5889.07|5888.57|5888.7|5888.2|221
1734632520000|2024-12-19 18:22:00|5888.7|5888.2|5889.2|5888.7|5889.45|5888.95|5888.7|5888.2|391
1734632530000|2024-12-19 18:22:10|5888.95|5888.45|5889.45|5888.95|5889.7|5889.2|5888.7|5888.2|283
1734632540000|2024-12-19 18:22:20|5889.57|5889.07|5888.95|5888.45|5889.57|5889.07|5888.82|5888.32|204
1734632550000|2024-12-19 18:22:30|5888.2|5887.7|5887.45|5886.95|5888.45|5887.95|5887.2|5886.7|554
1734632560000|2024-12-19 18:22:40|5887.7|5887.2|5886.2|5885.7|5887.7|5887.2|5885.45|5884.95|1169
1734632570000|2024-12-19 18:22:50|5885.95|5885.45|5885.32|5884.82|5886.2|5885.7|5885.32|5884.82|527
1734632580000|2024-12-19 18:23:00|5885.2|5884.7|5886.45|5885.95|5886.7|5886.2|5884.95|5884.45|664
1734632590000|2024-12-19 18:23:10|5886.2|5885.7|5886.2|5885.7|5886.45|5885.95|5885.7|5885.2|345
1734632600000|2024-12-19 18:23:20|5886.32|5885.82|5886.32|5885.82|5886.45|5885.95|5885.45|5884.95|316
1734632610000|2024-12-19 18:23:30|5886.2|5885.7|5886.7|5886.2|5886.7|5886.2|5885.7|5885.2|254
1734632620000|2024-12-19 18:23:40|5887.07|5886.57|5890.07|5889.57|5890.2|5889.7|5887.07|5886.57|787
1734632630000|2024-12-19 18:23:50|5889.95|5889.45|5890.45|5889.95|5890.45|5889.95|5889.45|5888.95|402
1734632640000|2024-12-19 18:24:00|5890.2|5889.7|5891.57|5891.07|5892.07|5891.57|5890.2|5889.7|726
1734632650000|2024-12-19 18:24:10|5891.7|5891.2|5891.95|5891.45|5891.95|5891.45|5891.45|5890.95|497
1734632660000|2024-12-19 18:24:20|5891.7|5891.2|5892.95|5892.45|5893.2|5892.7|5891.45|5890.95|680
1734632670000|2024-12-19 18:24:30|5892.82|5892.32|5891.82|5891.32|5892.95|5892.45|5891.82|5891.32|495
1734632680000|2024-12-19 18:24:40|5892.2|5891.7|5892.57|5892.07|5893.2|5892.7|5891.7|5891.2|418
1734632690000|2024-12-19 18:24:50|5892.45|5891.95|5892.32|5891.82|5892.95|5892.45|5892.2|5891.7|413
1734632700000|2024-12-19 18:25:00|5892.7|5892.2|5893.2|5892.7|5893.95|5893.45|5892.45|5891.95|568
1734632710000|2024-12-19 18:25:10|5892.95|5892.45|5892.45|5891.95|5892.95|5892.45|5891.7|5891.2|448
1734632720000|2024-12-19 18:25:20|5892.2|5891.7|5892.2|5891.7|5892.45|5891.95|5891.45|5890.95|708
1734632730000|2024-12-19 18:25:30|5892.32|5891.82|5892.7|5892.2|5893.2|5892.7|5892.32|5891.82|269
1734632740000|2024-12-19 18:25:40|5892.82|5892.32|5892.95|5892.45|5893.95|5893.45|5892.82|5892.32|415
1734632750000|2024-12-19 18:25:50|5892.7|5892.2|5892.2|5891.7|5892.7|5892.2|5891.95|5891.45|339
1734632760000|2024-12-19 18:26:00|5892.45|5891.95|5893.32|5892.82|5893.7|5893.2|5892.45|5891.95|346
1734632770000|2024-12-19 18:26:10|5893.45|5892.95|5893.2|5892.7|5893.95|5893.45|5892.7|5892.2|415
1734632780000|2024-12-19 18:26:20|5892.95|5892.45|5895.45|5894.95|5895.45|5894.95|5892.95|5892.45|929
1734632790000|2024-12-19 18:26:30|5895.7|5895.2|5895.95|5895.45|5896.2|5895.7|5894.95|5894.45|848
1734632800000|2024-12-19 18:26:40|5896.2|5895.7|5895.7|5895.2|5896.7|5896.2|5894.95|5894.45|1213
1734632810000|2024-12-19 18:26:50|5895.82|5895.32|5896.95|5896.45|5896.95|5896.45|5895.45|5894.95|990
1734632820000|2024-12-19 18:27:00|5897.2|5896.7|5896.7|5896.2|5897.2|5896.7|5896.2|5895.7|538
1734632830000|2024-12-19 18:27:10|5896.82|5896.32|5895.45|5894.95|5896.82|5896.32|5895.45|5894.95|1243
1734632840000|2024-12-19 18:27:20|5895.2|5894.7|5895.7|5895.2|5895.7|5895.2|5893.45|5892.95|1361
1734632850000|2024-12-19 18:27:30|5895.95|5895.45|5896.45|5895.95|5896.45|5895.95|5895.45|5894.95|553
1734632860000|2024-12-19 18:27:40|5896.2|5895.7|5895.95|5895.45|5896.2|5895.7|5895.7|5895.2|284
1734632870000|2024-12-19 18:27:50|5895.82|5895.32|5896.7|5896.2|5896.7|5896.2|5895.82|5895.32|229
1734632880000|2024-12-19 18:28:00|5896.2|5895.7|5898.7|5898.2|5898.95|5898.45|5896.2|5895.7|785
1734632890000|2024-12-19 18:28:10|5898.2|5897.7|5898.2|5897.7|5898.7|5898.2|5897.95|5897.45|312
1734632900000|2024-12-19 18:28:20|5898.07|5897.57|5898.45|5897.95|5898.7|5898.2|5897.95|5897.45|461
1734632910000|2024-12-19 18:28:30|5898.7|5898.2|5897.45|5896.95|5898.7|5898.2|5897.45|5896.95|434
1734632920000|2024-12-19 18:28:40|5897.2|5896.7|5897.95|5897.45|5897.95|5897.45|5896.45|5895.95|375
1734632930000|2024-12-19 18:28:50|5898.2|5897.7|5897.7|5897.2|5898.2|5897.7|5897.45|5896.95|325
1734632940000|2024-12-19 18:29:00|5897.45|5896.95|5898.2|5897.7|5898.2|5897.7|5896.95|5896.45|371
1734632950000|2024-12-19 18:29:10|5898.45|5897.95|5898.45|5897.95|5898.7|5898.2|5897.95|5897.45|560
1734632960000|2024-12-19 18:29:20|5898.2|5897.7|5898.07|5897.57|5898.2|5897.7|5897.57|5897.07|320
1734632970000|2024-12-19 18:29:30|5898.2|5897.7|5897.45|5896.95|5898.32|5897.82|5897.2|5896.7|405
1734632980000|2024-12-19 18:29:40|5897.32|5896.82|5898.95|5898.45|5898.95|5898.45|5897.2|5896.7|502
1734632990000|2024-12-19 18:29:50|5898.7|5898.2|5898.2|5897.7|5899.2|5898.7|5898.07|5897.57|435
1734633000000|2024-12-19 18:30:00|5897.95|5897.45|5896.95|5896.45|5897.95|5897.45|5896.95|5896.45|608
1734633010000|2024-12-19 18:30:10|5895.7|5895.2|5895.7|5895.2|5895.95|5895.45|5895.2|5894.7|619
1734633020000|2024-12-19 18:30:20|5895.45|5894.95|5896.45|5895.95|5896.7|5896.2|5895.07|5894.57|674
1734633030000|2024-12-19 18:30:30|5896.2|5895.7|5895.95|5895.45|5896.45|5895.95|5895.7|5895.2|235
1734633040000|2024-12-19 18:30:40|5896.2|5895.7|5894.7|5894.2|5896.32|5895.82|5894.7|5894.2|520
1734633050000|2024-12-19 18:30:50|5894.45|5893.95|5894.7|5894.2|5894.7|5894.2|5893.95|5893.45|500
1734633060000|2024-12-19 18:31:00|5894.45|5893.95|5894.95|5894.45|5895.2|5894.7|5894.45|5893.95|470
1734633070000|2024-12-19 18:31:10|5895.2|5894.7|5895.2|5894.7|5895.45|5894.95|5894.7|5894.2|345
1734633080000|2024-12-19 18:31:20|5895.07|5894.57|5895.07|5894.57|5895.2|5894.7|5894.7|5894.2|260
1734633090000|2024-12-19 18:31:30|5894.95|5894.45|5895.45|5894.95|5895.45|5894.95|5894.82|5894.32|420
1734633100000|2024-12-19 18:31:40|5895.7|5895.2|5894.7|5894.2|5895.7|5895.2|5894.7|5894.2|399
1734633110000|2024-12-19 18:31:50|5894.82|5894.32|5895.2|5894.7|5895.2|5894.7|5894.7|5894.2|161
1734633120000|2024-12-19 18:32:00|5894.95|5894.45|5894.7|5894.2|5895.45|5894.95|5894.7|5894.2|269
1734633130000|2024-12-19 18:32:10|5894.95|5894.45|5896.7|5896.2|5896.82|5896.32|5894.7|5894.2|385
1734633140000|2024-12-19 18:32:20|5896.95|5896.45|5897.45|5896.95|5897.7|5897.2|5896.45|5895.95|377
1734633150000|2024-12-19 18:32:30|5897.7|5897.2|5898.07|5897.57|5898.2|5897.7|5897.45|5896.95|293
1734633160000|2024-12-19 18:32:40|5897.95|5897.45|5898.2|5897.7|5898.95|5898.45|5897.95|5897.45|363
1734633170000|2024-12-19 18:32:50|5897.95|5897.45|5898.7|5898.2|5898.95|5898.45|5897.95|5897.45|274
1734633180000|2024-12-19 18:33:00|5898.45|5897.95|5899.7|5899.2|5899.7|5899.2|5898.2|5897.7|413
1734633190000|2024-12-19 18:33:10|5899.95|5899.45|5900.45|5899.95|5900.45|5899.95|5899.95|5899.45|441
1734633200000|2024-12-19 18:33:20|5900.2|5899.7|5899.45|5898.95|5900.45|5899.95|5898.95|5898.45|439
1734633210000|2024-12-19 18:33:30|5899.2|5898.7|5898.7|5898.2|5899.45|5898.95|5898.7|5898.2|397
1734633220000|2024-12-19 18:33:40|5898.95|5898.45|5897.95|5897.45|5898.95|5898.45|5897.45|5896.95|535
1734633230000|2024-12-19 18:33:50|5897.7|5897.2|5897.2|5896.7|5897.82|5897.32|5896.95|5896.45|281
1734633240000|2024-12-19 18:34:00|5897.07|5896.57|5898.2|5897.7|5898.2|5897.7|5896.95|5896.45|262
1734633250000|2024-12-19 18:34:10|5898.32|5897.82|5897.7|5897.2|5898.32|5897.82|5897.7|5897.2|173
1734633260000|2024-12-19 18:34:20|5897.95|5897.45|5897.7|5897.2|5897.95|5897.45|5897.45|5896.95|161
1734633270000|2024-12-19 18:34:30|5897.57|5897.07|5896.95|5896.45|5897.57|5897.07|5896.32|5895.82|410
1734633280000|2024-12-19 18:34:40|5896.82|5896.32|5897.45|5896.95|5897.7|5897.2|5896.7|5896.2|161
1734633290000|2024-12-19 18:34:50|5897.57|5897.07|5896.7|5896.2|5898.2|5897.7|5896.45|5895.95|313
1734633300000|2024-12-19 18:35:00|5897.2|5896.7|5897.57|5897.07|5897.57|5897.07|5896.57|5896.07|300
1734633310000|2024-12-19 18:35:10|5897.45|5896.95|5897.95|5897.45|5898.45|5897.95|5896.95|5896.45|378
1734633320000|2024-12-19 18:35:20|5898.07|5897.57|5898.2|5897.7|5898.45|5897.95|5897.7|5897.2|285
1734633330000|2024-12-19 18:35:30|5897.95|5897.45|5898.45|5897.95|5899.2|5898.7|5897.95|5897.45|315
1734633340000|2024-12-19 18:35:40|5898.7|5898.2|5899.7|5899.2|5899.95|5899.45|5898.7|5898.2|368
1734633350000|2024-12-19 18:35:50|5899.2|5898.7|5898.95|5898.45|5899.45|5898.95|5898.95|5898.45|333
1734633360000|2024-12-19 18:36:00|5898.7|5898.2|5898.45|5897.95|5898.7|5898.2|5897.45|5896.95|1020
1734633370000|2024-12-19 18:36:10|5898.57|5898.07|5897.7|5897.2|5898.57|5898.07|5897.7|5897.2|271
1734633380000|2024-12-19 18:36:20|5897.45|5896.95|5897.95|5897.45|5898.2|5897.7|5897.45|5896.95|270
1734633390000|2024-12-19 18:36:30|5898.07|5897.57|5898.2|5897.7|5898.32|5897.82|5897.95|5897.45|123
1734633400000|2024-12-19 18:36:40|5898.07|5897.57|5898.95|5898.45|5899.2|5898.7|5898.07|5897.57|189
1734633410000|2024-12-19 18:36:50|5898.82|5898.32|5898.82|5898.32|5898.95|5898.45|5898.2|5897.7|76
1734633420000|2024-12-19 18:37:00|5898.95|5898.45|5898.95|5898.45|5899.45|5898.95|5898.45|5897.95|173
1734633430000|2024-12-19 18:37:10|5899.2|5898.7|5899.2|5898.7|5899.45|5898.95|5898.7|5898.2|245
1734633440000|2024-12-19 18:37:20|5899.45|5898.95|5900.2|5899.7|5900.2|5899.7|5899.45|5898.95|242
1734633450000|2024-12-19 18:37:30|5900.32|5899.82|5900.45|5899.95|5900.95|5900.45|5900.2|5899.7|486
1734633460000|2024-12-19 18:37:40|5900.2|5899.7|5900.45|5899.95|5900.7|5900.2|5900.2|5899.7|231
1734633470000|2024-12-19 18:37:50|5900.7|5900.2|5900.7|5900.2|5900.7|5900.2|5900.2|5899.7|136
1734633480000|2024-12-19 18:38:00|5900.57|5900.07|5901.2|5900.7|5901.2|5900.7|5899.95|5899.45|377
1734633490000|2024-12-19 18:38:10|5900.95|5900.45|5901.2|5900.7|5901.7|5901.2|5900.95|5900.45|359
1734633500000|2024-12-19 18:38:20|5901.45|5900.95|5900.45|5899.95|5901.45|5900.95|5900.07|5899.57|396
1734633510000|2024-12-19 18:38:30|5900.32|5899.82|5900.7|5900.2|5900.7|5900.2|5900.2|5899.7|250
1734633520000|2024-12-19 18:38:40|5900.45|5899.95|5899.7|5899.2|5900.7|5900.2|5899.45|5898.95|469
1734633530000|2024-12-19 18:38:50|5899.95|5899.45|5900.2|5899.7|5900.2|5899.7|5899.7|5899.2|399
1734633540000|2024-12-19 18:39:00|5899.95|5899.45|5899.95|5899.45|5900.45|5899.95|5899.7|5899.2|418
1734633550000|2024-12-19 18:39:10|5899.82|5899.32|5899.7|5899.2|5900.2|5899.7|5899.45|5898.95|151
1734633560000|2024-12-19 18:39:20|5899.95|5899.45|5899.7|5899.2|5899.95|5899.45|5899.2|5898.7|373
1734633570000|2024-12-19 18:39:30|5899.95|5899.45|5899.7|5899.2|5899.95|5899.45|5898.95|5898.45|349
1734633580000|2024-12-19 18:39:40|5900.2|5899.7|5900.45|5899.95|5900.7|5900.2|5900.2|5899.7|679
1734633590000|2024-12-19 18:39:50|5900.2|5899.7|5899.7|5899.2|5900.45|5899.95|5899.7|5899.2|382
1734633600000|2024-12-19 18:40:00|5899.95|5899.45|5900.45|5899.95|5900.45|5899.95|5899.2|5898.7|511
1734633610000|2024-12-19 18:40:10|5900.32|5899.82|5900.2|5899.7|5900.7|5900.2|5899.95|5899.45|284
1734633620000|2024-12-19 18:40:20|5899.95|5899.45|5901.2|5900.7|5901.45|5900.95|5899.57|5899.07|1032
1734633630000|2024-12-19 18:40:30|5901.07|5900.57|5901.45|5900.95|5901.7|5901.2|5901.07|5900.57|287
1734633640000|2024-12-19 18:40:40|5901.32|5900.82|5902.2|5901.7|5902.2|5901.7|5901.32|5900.82|298
1734633650000|2024-12-19 18:40:50|5902.7|5902.2|5903.2|5902.7|5903.2|5902.7|5902.45|5901.95|864
1734633660000|2024-12-19 18:41:00|5902.95|5902.45|5901.7|5901.2|5902.95|5902.45|5901.7|5901.2|502
1734633670000|2024-12-19 18:41:10|5901.82|5901.32|5901.95|5901.45|5902.7|5902.2|5901.82|5901.32|247
1734633680000|2024-12-19 18:41:20|5901.7|5901.2|5901.7|5901.2|5901.7|5901.2|5900.95|5900.45|410
1734633690000|2024-12-19 18:41:30|5901.82|5901.32|5902.45|5901.95|5902.45|5901.95|5901.7|5901.2|179
1734633700000|2024-12-19 18:41:40|5902.7|5902.2|5902.95|5902.45|5903.2|5902.7|5902.2|5901.7|701
1734633710000|2024-12-19 18:41:50|5902.82|5902.32|5902.45|5901.95|5902.82|5902.32|5902.2|5901.7|256
1734633720000|2024-12-19 18:42:00|5902.7|5902.2|5902.95|5902.45|5902.95|5902.45|5902.57|5902.07|354
1734633730000|2024-12-19 18:42:10|5902.82|5902.32|5903.57|5903.07|5903.57|5903.07|5902.7|5902.2|381
1734633740000|2024-12-19 18:42:20|5903.45|5902.95|5904.45|5903.95|5904.7|5904.2|5903.45|5902.95|532
1734633750000|2024-12-19 18:42:30|5904.2|5903.7|5902.95|5902.45|5904.2|5903.7|5902.95|5902.45|491
1734633760000|2024-12-19 18:42:40|5902.7|5902.2|5902.7|5902.2|5902.95|5902.45|5902.45|5901.95|337
1734633770000|2024-12-19 18:42:50|5902.82|5902.32|5902.7|5902.2|5902.95|5902.45|5902.45|5901.95|119
1734633780000|2024-12-19 18:43:00|5901.7|5901.2|5902.2|5901.7|5902.2|5901.7|5900.45|5899.95|647
1734633790000|2024-12-19 18:43:10|5902.45|5901.95|5902.7|5902.2|5902.95|5902.45|5902.45|5901.95|300
1734633800000|2024-12-19 18:43:20|5902.45|5901.95|5902.45|5901.95|5902.95|5902.45|5902.2|5901.7|201
1734633810000|2024-12-19 18:43:30|5902.57|5902.07|5901.2|5900.7|5902.7|5902.2|5900.95|5900.45|711
1734633820000|2024-12-19 18:43:40|5901.07|5900.57|5901.2|5900.7|5901.2|5900.7|5900.7|5900.2|229
1734633830000|2024-12-19 18:43:50|5901.45|5900.95|5900.95|5900.45|5901.7|5901.2|5900.95|5900.45|316
1734633840000|2024-12-19 18:44:00|5901.2|5900.7|5900.45|5899.95|5901.2|5900.7|5899.45|5898.95|851
1734633850000|2024-12-19 18:44:10|5900.2|5899.7|5902.45|5901.95|5902.45|5901.95|5900.2|5899.7|415
1734633860000|2024-12-19 18:44:20|5902.32|5901.82|5901.45|5900.95|5902.32|5901.82|5901.2|5900.7|913
1734633870000|2024-12-19 18:44:30|5901.7|5901.2|5901.45|5900.95|5901.95|5901.45|5901.32|5900.82|524
1734633880000|2024-12-19 18:44:40|5901.2|5900.7|5901.2|5900.7|5901.7|5901.2|5901.2|5900.7|433
1734633890000|2024-12-19 18:44:50|5901.07|5900.57|5900.2|5899.7|5901.07|5900.57|5899.95|5899.45|304
1734633900000|2024-12-19 18:45:00|5900.07|5899.57|5899.7|5899.2|5900.2|5899.7|5899.45|5898.95|450
1734633910000|2024-12-19 18:45:10|5899.95|5899.45|5899.2|5898.7|5899.95|5899.45|5898.7|5898.2|677
1734633920000|2024-12-19 18:45:20|5899.07|5898.57|5898.82|5898.32|5899.07|5898.57|5898.2|5897.7|634
1734633930000|2024-12-19 18:45:30|5898.7|5898.2|5898.2|5897.7|5898.95|5898.45|5898.2|5897.7|483
1734633940000|2024-12-19 18:45:40|5898.45|5897.95|5898.7|5898.2|5898.95|5898.45|5898.2|5897.7|209
1734633950000|2024-12-19 18:45:50|5898.57|5898.07|5900.45|5899.95|5900.82|5900.32|5898.45|5897.95|511
1734633960000|2024-12-19 18:46:00|5900.57|5900.07|5900.2|5899.7|5900.57|5900.07|5899.7|5899.2|379
1734633970000|2024-12-19 18:46:10|5900.32|5899.82|5902.2|5901.7|5902.2|5901.7|5900.32|5899.82|349
1734633980000|2024-12-19 18:46:20|5902.45|5901.95|5902.7|5902.2|5902.95|5902.45|5902.2|5901.7|890
1734633990000|2024-12-19 18:46:30|5902.82|5902.32|5902.45|5901.95|5902.95|5902.45|5902.45|5901.95|299
1734634000000|2024-12-19 18:46:40|5902.32|5901.82|5902.95|5902.45|5903.07|5902.57|5902.32|5901.82|265
1734634010000|2024-12-19 18:46:50|5903.2|5902.7|5903.2|5902.7|5904.07|5903.57|5903.2|5902.7|373
1734634020000|2024-12-19 18:47:00|5903.07|5902.57|5901.95|5901.45|5903.2|5902.7|5901.7|5901.2|608
1734634030000|2024-12-19 18:47:10|5902.2|5901.7|5902.45|5901.95|5902.7|5902.2|5901.95|5901.45|482
1734634040000|2024-12-19 18:47:20|5902.2|5901.7|5902.7|5902.2|5902.95|5902.45|5902.2|5901.7|669
1734634050000|2024-12-19 18:47:30|5902.45|5901.95|5901.7|5901.2|5902.7|5902.2|5901.7|5901.2|640
1734634060000|2024-12-19 18:47:40|5901.95|5901.45|5902.7|5902.2|5902.95|5902.45|5901.95|5901.45|202
1734634070000|2024-12-19 18:47:50|5902.82|5902.32|5902.95|5902.45|5903.45|5902.95|5902.45|5901.95|222
1734634080000|2024-12-19 18:48:00|5902.82|5902.32|5902.45|5901.95|5902.95|5902.45|5902.45|5901.95|93
1734634090000|2024-12-19 18:48:10|5902.2|5901.7|5902.95|5902.45|5902.95|5902.45|5902.2|5901.7|187
1734634100000|2024-12-19 18:48:20|5903.2|5902.7|5902.45|5901.95|5903.2|5902.7|5902.45|5901.95|378
1734634110000|2024-12-19 18:48:30|5902.2|5901.7|5903.2|5902.7|5903.32|5902.82|5902.2|5901.7|361
1734634120000|2024-12-19 18:48:40|5903.45|5902.95|5903.2|5902.7|5903.45|5902.95|5902.7|5902.2|329
1734634130000|2024-12-19 18:48:50|5903.32|5902.82|5903.2|5902.7|5903.45|5902.95|5902.7|5902.2|436
1734634140000|2024-12-19 18:49:00|5903.07|5902.57|5902.7|5902.2|5903.45|5902.95|5901.95|5901.45|588
1734634150000|2024-12-19 18:49:10|5902.82|5902.32|5902.7|5902.2|5903.2|5902.7|5902.7|5902.2|110
1734634160000|2024-12-19 18:49:20|5902.45|5901.95|5902.95|5902.45|5902.95|5902.45|5902.32|5901.82|97
1734634170000|2024-12-19 18:49:30|5902.7|5902.2|5902.95|5902.45|5902.95|5902.45|5902.7|5902.2|175
1734634180000|2024-12-19 18:49:40|5903.07|5902.57|5903.45|5902.95|5903.45|5902.95|5902.45|5901.95|256
1734634190000|2024-12-19 18:49:50|5903.32|5902.82|5902.95|5902.45|5903.45|5902.95|5902.7|5902.2|233
1734634200000|2024-12-19 18:50:00|5902.7|5902.2|5901.2|5900.7|5902.95|5902.45|5901.2|5900.7|450
1734634210000|2024-12-19 18:50:10|5901.07|5900.57|5900.95|5900.45|5901.45|5900.95|5900.7|5900.2|298
1734634220000|2024-12-19 18:50:20|5901.07|5900.57|5900.95|5900.45|5901.45|5900.95|5900.95|5900.45|343
1734634230000|2024-12-19 18:50:30|5900.82|5900.32|5900.7|5900.2|5901.2|5900.7|5900.7|5900.2|183
1734634240000|2024-12-19 18:50:40|5900.82|5900.32|5901.2|5900.7|5901.45|5900.95|5900.45|5899.95|484
1734634250000|2024-12-19 18:50:50|5902.2|5901.7|5902.2|5901.7|5902.2|5901.7|5901.82|5901.32|206
1734634260000|2024-12-19 18:51:00|5902.07|5901.57|5902.7|5902.2|5902.7|5902.2|5901.45|5900.95|195
1734634270000|2024-12-19 18:51:10|5902.95|5902.45|5903.45|5902.95|5903.45|5902.95|5902.7|5902.2|274
1734634280000|2024-12-19 18:51:20|5903.2|5902.7|5903.95|5903.45|5903.95|5903.45|5902.95|5902.45|340
1734634290000|2024-12-19 18:51:30|5903.7|5903.2|5903.2|5902.7|5903.7|5903.2|5902.95|5902.45|386
1734634300000|2024-12-19 18:51:40|5903.07|5902.57|5903.45|5902.95|5903.57|5903.07|5903.07|5902.57|144
1734634310000|2024-12-19 18:51:50|5903.2|5902.7|5903.45|5902.95|5903.95|5903.45|5903.2|5902.7|166
1734634320000|2024-12-19 18:52:00|5903.7|5903.2|5904.45|5903.95|5904.57|5904.07|5903.57|5903.07|385
1734634330000|2024-12-19 18:52:10|5904.32|5903.82|5903.95|5903.45|5904.45|5903.95|5903.95|5903.45|203
1734634340000|2024-12-19 18:52:20|5903.82|5903.32|5903.2|5902.7|5904.2|5903.7|5902.95|5902.45|702
1734634350000|2024-12-19 18:52:30|5903.07|5902.57|5903.7|5903.2|5903.7|5903.2|5902.95|5902.45|183
1734634360000|2024-12-19 18:52:40|5903.95|5903.45|5904.57|5904.07|5904.7|5904.2|5903.7|5903.2|341
1734634370000|2024-12-19 18:52:50|5904.45|5903.95|5903.95|5903.45|5904.7|5904.2|5903.95|5903.45|283
1734634380000|2024-12-19 18:53:00|5903.7|5903.2|5903.45|5902.95|5903.7|5903.2|5903.2|5902.7|385
1734634390000|2024-12-19 18:53:10|5903.7|5903.2|5903.2|5902.7|5903.82|5903.32|5903.2|5902.7|264
1734634400000|2024-12-19 18:53:20|5902.95|5902.45|5901.95|5901.45|5902.95|5902.45|5901.95|5901.45|629
1734634410000|2024-12-19 18:53:30|5902.07|5901.57|5901.57|5901.07|5902.2|5901.7|5901.2|5900.7|294
1734634420000|2024-12-19 18:53:40|5901.45|5900.95|5901.7|5901.2|5901.7|5901.2|5900.45|5899.95|866
1734634430000|2024-12-19 18:53:50|5901.57|5901.07|5902.95|5902.45|5903.2|5902.7|5901.57|5901.07|461
1734634440000|2024-12-19 18:54:00|5903.2|5902.7|5902.45|5901.95|5903.7|5903.2|5902.45|5901.95|414
1734634450000|2024-12-19 18:54:10|5902.32|5901.82|5901.7|5901.2|5902.45|5901.95|5901.2|5900.7|258
1734634460000|2024-12-19 18:54:20|5901.57|5901.07|5901.45|5900.95|5901.7|5901.2|5900.95|5900.45|239
1734634470000|2024-12-19 18:54:30|5901.7|5901.2|5900.45|5899.95|5901.7|5901.2|5900.2|5899.7|276
1734634480000|2024-12-19 18:54:40|5900.57|5900.07|5899.95|5899.45|5900.7|5900.2|5899.95|5899.45|466
1734634490000|2024-12-19 18:54:50|5899.7|5899.2|5900.2|5899.7|5900.45|5899.95|5899.57|5899.07|399
1734634500000|2024-12-19 18:55:00|5900.45|5899.95|5900.45|5899.95|5900.7|5900.2|5899.82|5899.32|464
1734634510000|2024-12-19 18:55:10|5900.57|5900.07|5902.2|5901.7|5902.2|5901.7|5900.2|5899.7|534
1734634520000|2024-12-19 18:55:20|5901.95|5901.45|5901.2|5900.7|5902.2|5901.7|5900.95|5900.45|409
1734634530000|2024-12-19 18:55:30|5901.45|5900.95|5901.7|5901.2|5901.95|5901.45|5901.32|5900.82|326
1734634540000|2024-12-19 18:55:40|5901.82|5901.32|5901.45|5900.95|5901.95|5901.45|5901.32|5900.82|208
1734634550000|2024-12-19 18:55:50|5901.7|5901.2|5901.95|5901.45|5902.2|5901.7|5901.45|5900.95|258
1734634560000|2024-12-19 18:56:00|5901.7|5901.2|5902.7|5902.2|5902.7|5902.2|5901.7|5901.2|300
1734634570000|2024-12-19 18:56:10|5902.45|5901.95|5902.45|5901.95|5902.57|5902.07|5902.2|5901.7|205
1734634580000|2024-12-19 18:56:20|5902.57|5902.07|5902.2|5901.7|5902.7|5902.2|5902.07|5901.57|137
1734634590000|2024-12-19 18:56:30|5901.95|5901.45|5901.7|5901.2|5902.2|5901.7|5901.45|5900.95|228
1734634600000|2024-12-19 18:56:40|5901.57|5901.07|5902.2|5901.7|5902.2|5901.7|5901.45|5900.95|233
1734634610000|2024-12-19 18:56:50|5901.95|5901.45|5904.32|5903.82|5904.32|5903.82|5901.95|5901.45|708
1734634620000|2024-12-19 18:57:00|5904.45|5903.95|5905.7|5905.2|5905.95|5905.45|5904.45|5903.95|834
1734634630000|2024-12-19 18:57:10|5905.45|5904.95|5905.95|5905.45|5906.2|5905.7|5905.2|5904.7|584
1734634640000|2024-12-19 18:57:20|5905.82|5905.32|5906.2|5905.7|5907.07|5906.57|5905.82|5905.32|477
1734634650000|2024-12-19 18:57:30|5906.45|5905.95|5907.2|5906.7|5907.2|5906.7|5906.45|5905.95|236
1734634660000|2024-12-19 18:57:40|5907.07|5906.57|5906.95|5906.45|5907.07|5906.57|5906.45|5905.95|622
1734634670000|2024-12-19 18:57:50|5906.7|5906.2|5906.7|5906.2|5906.82|5906.32|5906.45|5905.95|356
1734634680000|2024-12-19 18:58:00|5906.95|5906.45|5908.07|5907.57|5908.2|5907.7|5906.95|5906.45|824
1734634690000|2024-12-19 18:58:10|5908.45|5907.95|5908.45|5907.95|5908.7|5908.2|5907.7|5907.2|1252
1734634700000|2024-12-19 18:58:20|5908.7|5908.2|5908.2|5907.7|5908.7|5908.2|5908.2|5907.7|223
1734634710000|2024-12-19 18:58:30|5908.45|5907.95|5909.45|5908.95|5909.45|5908.95|5907.95|5907.45|771
1734634720000|2024-12-19 18:58:40|5909.7|5909.2|5910.45|5909.95|5910.7|5910.2|5909.7|5909.2|619
1734634730000|2024-12-19 18:58:50|5910.7|5910.2|5911.45|5910.95|5911.95|5911.45|5910.7|5910.2|982
1734634740000|2024-12-19 18:59:00|5911.07|5910.57|5911.95|5911.45|5912.2|5911.7|5911.07|5910.57|792
1734634750000|2024-12-19 18:59:10|5912.2|5911.7|5913.45|5912.95|5913.45|5912.95|5911.45|5910.95|1028
1734634760000|2024-12-19 18:59:20|5913.7|5913.2|5913.95|5913.45|5914.2|5913.7|5913.45|5912.95|824
1734634770000|2024-12-19 18:59:30|5914.2|5913.7|5914.2|5913.7|5914.45|5913.95|5913.7|5913.2|1002
1734634780000|2024-12-19 18:59:40|5913.95|5913.45|5914.2|5913.7|5914.45|5913.95|5913.7|5913.2|622
1734634790000|2024-12-19 18:59:50|5914.07|5913.57|5914.45|5913.95|5914.7|5914.2|5914.07|5913.57|466
1734634800000|2024-12-19 19:00:00|5913.7|5913.2|5912.7|5912.2|5913.95|5913.45|5912.45|5911.95|2213
1734634810000|2024-12-19 19:00:10|5912.95|5912.45|5913.95|5913.45|5914.2|5913.7|5912.45|5911.95|1213
1734634820000|2024-12-19 19:00:20|5914.2|5913.7|5914.2|5913.7|5914.7|5914.2|5913.95|5913.45|537
1734634830000|2024-12-19 19:00:30|5913.95|5913.45|5913.2|5912.7|5914.2|5913.7|5912.95|5912.45|722
1734634840000|2024-12-19 19:00:40|5912.95|5912.45|5912.7|5912.2|5913.2|5912.7|5911.95|5911.45|1278
1734634850000|2024-12-19 19:00:50|5912.45|5911.95|5912.57|5912.07|5913.2|5912.7|5912.45|5911.95|472
1734634860000|2024-12-19 19:01:00|5912.7|5912.2|5912.45|5911.95|5912.7|5912.2|5911.2|5910.7|1003
1734634870000|2024-12-19 19:01:10|5912.7|5912.2|5913.2|5912.7|5913.2|5912.7|5912.45|5911.95|656
1734634880000|2024-12-19 19:01:20|5913.45|5912.95|5912.2|5911.7|5913.45|5912.95|5911.95|5911.45|452
1734634890000|2024-12-19 19:01:30|5911.95|5911.45|5910.57|5910.07|5912.45|5911.95|5910.45|5909.95|686
1734634900000|2024-12-19 19:01:40|5910.7|5910.2|5909.45|5908.95|5910.7|5910.2|5908.45|5907.95|1040
1734634910000|2024-12-19 19:01:50|5909.32|5908.82|5908.45|5907.95|5909.7|5909.2|5908.45|5907.95|542
1734634920000|2024-12-19 19:02:00|5908.2|5907.7|5906.7|5906.2|5908.45|5907.95|5906.45|5905.95|902
1734634930000|2024-12-19 19:02:10|5906.95|5906.45|5907.2|5906.7|5907.45|5906.95|5906.7|5906.2|1030
1734634940000|2024-12-19 19:02:20|5906.95|5906.45|5908.2|5907.7|5908.2|5907.7|5906.95|5906.45|605
1734634950000|2024-12-19 19:02:30|5907.7|5907.2|5907.45|5906.95|5907.95|5907.45|5906.7|5906.2|620
1734634960000|2024-12-19 19:02:40|5907.2|5906.7|5906.95|5906.45|5907.32|5906.82|5906.7|5906.2|255
1734634970000|2024-12-19 19:02:50|5907.45|5906.95|5906.45|5905.95|5907.57|5907.07|5906.45|5905.95|375
1734634980000|2024-12-19 19:03:00|5905.95|5905.45|5905.95|5905.45|5906.45|5905.95|5905.45|5904.95|763
1734634990000|2024-12-19 19:03:10|5905.7|5905.2|5906.45|5905.95|5906.7|5906.2|5905.7|5905.2|509
1734635000000|2024-12-19 19:03:20|5906.32|5905.82|5904.7|5904.2|5906.45|5905.95|5904.7|5904.2|647
1734635010000|2024-12-19 19:03:30|5904.2|5903.7|5905.45|5904.95|5905.7|5905.2|5904.2|5903.7|517
1734635020000|2024-12-19 19:03:40|5905.7|5905.2|5906.7|5906.2|5906.7|5906.2|5905.7|5905.2|386
1734635030000|2024-12-19 19:03:50|5906.95|5906.45|5906.2|5905.7|5907.2|5906.7|5906.2|5905.7|770
1734635040000|2024-12-19 19:04:00|5905.95|5905.45|5906.57|5906.07|5906.7|5906.2|5905.95|5905.45|411
1734635050000|2024-12-19 19:04:10|5906.7|5906.2|5906.45|5905.95|5906.95|5906.45|5906.45|5905.95|329
1734635060000|2024-12-19 19:04:20|5906.57|5906.07|5907.2|5906.7|5907.45|5906.95|5906.57|5906.07|358
1734635070000|2024-12-19 19:04:30|5906.95|5906.45|5907.32|5906.82|5907.7|5907.2|5906.95|5906.45|291
1734635080000|2024-12-19 19:04:40|5907.45|5906.95|5907.7|5907.2|5907.95|5907.45|5906.45|5905.95|648
1734635090000|2024-12-19 19:04:50|5907.95|5907.45|5907.2|5906.7|5907.95|5907.45|5906.95|5906.45|453
1734635100000|2024-12-19 19:05:00|5906.95|5906.45|5905.95|5905.45|5906.95|5906.45|5905.45|5904.95|918
1734635110000|2024-12-19 19:05:10|5905.7|5905.2|5905.7|5905.2|5905.95|5905.45|5905.45|5904.95|303
1734635120000|2024-12-19 19:05:20|5905.95|5905.45|5905.2|5904.7|5905.95|5905.45|5904.7|5904.2|272
1734635130000|2024-12-19 19:05:30|5905.45|5904.95|5904.82|5904.32|5905.45|5904.95|5904.2|5903.7|334
1734635140000|2024-12-19 19:05:40|5904.7|5904.2|5905.95|5905.45|5906.2|5905.7|5904.7|5904.2|439
1734635150000|2024-12-19 19:05:50|5906.2|5905.7|5906.2|5905.7|5907.2|5906.7|5906.2|5905.7|392
1734635160000|2024-12-19 19:06:00|5906.45|5905.95|5906.45|5905.95|5906.95|5906.45|5906.2|5905.7|345
1734635170000|2024-12-19 19:06:10|5906.57|5906.07|5905.82|5905.32|5906.95|5906.45|5905.7|5905.2|351
1734635180000|2024-12-19 19:06:20|5905.7|5905.2|5903.95|5903.45|5905.95|5905.45|5903.95|5903.45|439
1734635190000|2024-12-19 19:06:30|5903.7|5903.2|5901.95|5901.45|5903.7|5903.2|5901.45|5900.95|1740
1734635200000|2024-12-19 19:06:40|5902.2|5901.7|5902.7|5902.2|5903.2|5902.7|5902.07|5901.57|1459
1734635210000|2024-12-19 19:06:50|5902.95|5902.45|5902.45|5901.95|5902.95|5902.45|5902.45|5901.95|466
1734635220000|2024-12-19 19:07:00|5902.2|5901.7|5901.7|5901.2|5902.45|5901.95|5901.45|5900.95|876
1734635230000|2024-12-19 19:07:10|5901.82|5901.32|5901.2|5900.7|5901.95|5901.45|5899.95|5899.45|781
1734635240000|2024-12-19 19:07:20|5900.95|5900.45|5901.45|5900.95|5901.45|5900.95|5900.7|5900.2|805
1734635250000|2024-12-19 19:07:30|5901.2|5900.7|5900.95|5900.45|5901.45|5900.95|5900.95|5900.45|413
1734635260000|2024-12-19 19:07:40|5901.07|5900.57|5901.95|5901.45|5902.45|5901.95|5900.95|5900.45|943
1734635270000|2024-12-19 19:07:50|5902.2|5901.7|5902.7|5902.2|5902.95|5902.45|5902.2|5901.7|339
1734635280000|2024-12-19 19:08:00|5902.45|5901.95|5902.7|5902.2|5902.7|5902.2|5901.7|5901.2|535
1734635290000|2024-12-19 19:08:10|5902.95|5902.45|5903.7|5903.2|5903.7|5903.2|5902.95|5902.45|1105
1734635300000|2024-12-19 19:08:20|5903.2|5902.7|5903.95|5903.45|5904.2|5903.7|5903.2|5902.7|452
1734635310000|2024-12-19 19:08:30|5904.2|5903.7|5901.95|5901.45|5904.2|5903.7|5901.7|5901.2|415
1734635320000|2024-12-19 19:08:40|5902.2|5901.7|5902.07|5901.57|5902.45|5901.95|5901.7|5901.2|674
1734635330000|2024-12-19 19:08:50|5901.95|5901.45|5901.2|5900.7|5902.45|5901.95|5900.95|5900.45|477
1734635340000|2024-12-19 19:09:00|5900.95|5900.45|5901.7|5901.2|5901.95|5901.45|5900.95|5900.45|236
1734635350000|2024-12-19 19:09:10|5901.95|5901.45|5902.2|5901.7|5902.45|5901.95|5901.7|5901.2|212
1734635360000|2024-12-19 19:09:20|5902.32|5901.82|5900.95|5900.45|5902.32|5901.82|5900.7|5900.2|239
1734635370000|2024-12-19 19:09:30|5900.7|5900.2|5899.7|5899.2|5900.7|5900.2|5899.2|5898.7|744
1734635380000|2024-12-19 19:09:40|5899.45|5898.95|5900.2|5899.7|5900.2|5899.7|5899.45|5898.95|341
1734635390000|2024-12-19 19:09:50|5900.32|5899.82|5899.95|5899.45|5900.32|5899.82|5899.7|5899.2|236
1734635400000|2024-12-19 19:10:00|5900.2|5899.7|5897.7|5897.2|5900.2|5899.7|5897.7|5897.2|893
1734635410000|2024-12-19 19:10:10|5897.45|5896.95|5896.95|5896.45|5897.95|5897.45|5896.45|5895.95|779
1734635420000|2024-12-19 19:10:20|5896.7|5896.2|5897.2|5896.7|5897.2|5896.7|5895.95|5895.45|851
1734635430000|2024-12-19 19:10:30|5896.95|5896.45|5896.2|5895.7|5897.2|5896.7|5896.07|5895.57|434
1734635440000|2024-12-19 19:10:40|5896.45|5895.95|5896.45|5895.95|5896.7|5896.2|5895.2|5894.7|615
1734635450000|2024-12-19 19:10:50|5896.7|5896.2|5894.95|5894.45|5896.7|5896.2|5894.95|5894.45|498
1734635460000|2024-12-19 19:11:00|5894.7|5894.2|5896.95|5896.45|5896.95|5896.45|5894.7|5894.2|703
1734635470000|2024-12-19 19:11:10|5896.7|5896.2|5895.7|5895.2|5896.95|5896.45|5895.7|5895.2|467
1734635480000|2024-12-19 19:11:20|5895.95|5895.45|5896.45|5895.95|5896.7|5896.2|5895.7|5895.2|231
1734635490000|2024-12-19 19:11:30|5896.7|5896.2|5898.95|5898.45|5898.95|5898.45|5896.7|5896.2|522
1734635500000|2024-12-19 19:11:40|5898.7|5898.2|5898.2|5897.7|5898.95|5898.45|5897.95|5897.45|476
1734635510000|2024-12-19 19:11:50|5897.45|5896.95|5898.45|5897.95|5898.7|5898.2|5897.2|5896.7|344
1734635520000|2024-12-19 19:12:00|5898.07|5897.57|5897.45|5896.95|5898.07|5897.57|5897.45|5896.95|385
1734635530000|2024-12-19 19:12:10|5897.2|5896.7|5896.95|5896.45|5897.2|5896.7|5896.45|5895.95|411
1734635540000|2024-12-19 19:12:20|5897.2|5896.7|5897.7|5897.2|5897.7|5897.2|5896.7|5896.2|294
1734635550000|2024-12-19 19:12:30|5897.2|5896.7|5896.57|5896.07|5897.7|5897.2|5896.45|5895.95|346
1734635560000|2024-12-19 19:12:40|5896.7|5896.2|5894.95|5894.45|5896.7|5896.2|5894.95|5894.45|575
1734635570000|2024-12-19 19:12:50|5895.2|5894.7|5895.95|5895.45|5895.95|5895.45|5894.7|5894.2|416
1734635580000|2024-12-19 19:13:00|5896.2|5895.7|5897.2|5896.7|5897.2|5896.7|5896.2|5895.7|388
1734635590000|2024-12-19 19:13:10|5896.95|5896.45|5896.95|5896.45|5897.2|5896.7|5896.7|5896.2|210
1734635600000|2024-12-19 19:13:20|5896.82|5896.32|5895.95|5895.45|5896.95|5896.45|5895.7|5895.2|208
1734635610000|2024-12-19 19:13:30|5896.2|5895.7|5896.7|5896.2|5896.95|5896.45|5895.95|5895.45|284
1734635620000|2024-12-19 19:13:40|5896.2|5895.7|5896.95|5896.45|5897.07|5896.57|5896.2|5895.7|324
1734635630000|2024-12-19 19:13:50|5897.2|5896.7|5897.2|5896.7|5898.45|5897.95|5896.95|5896.45|353
1734635640000|2024-12-19 19:14:00|5897.32|5896.82|5896.2|5895.7|5897.7|5897.2|5896.2|5895.7|362
1734635650000|2024-12-19 19:14:10|5896.07|5895.57|5895.7|5895.2|5896.2|5895.7|5894.7|5894.2|636
1734635660000|2024-12-19 19:14:20|5895.95|5895.45|5896.2|5895.7|5896.45|5895.95|5895.95|5895.45|234
1734635670000|2024-12-19 19:14:30|5896.32|5895.82|5896.45|5895.95|5897.2|5896.7|5896.2|5895.7|394
1734635680000|2024-12-19 19:14:40|5896.7|5896.2|5895.95|5895.45|5896.7|5896.2|5895.95|5895.45|231
1734635690000|2024-12-19 19:14:50|5896.2|5895.7|5895.2|5894.7|5896.45|5895.95|5895.2|5894.7|285
1734635700000|2024-12-19 19:15:00|5895.45|5894.95|5895.7|5895.2|5895.95|5895.45|5894.7|5894.2|494
1734635710000|2024-12-19 19:15:10|5895.45|5894.95|5896.45|5895.95|5896.82|5896.32|5895.45|5894.95|654
1734635720000|2024-12-19 19:15:20|5896.7|5896.2|5896.2|5895.7|5897.2|5896.7|5895.95|5895.45|644
1734635730000|2024-12-19 19:15:30|5896.32|5895.82|5897.45|5896.95|5897.45|5896.95|5896.2|5895.7|355
1734635740000|2024-12-19 19:15:40|5897.2|5896.7|5895.45|5894.95|5897.7|5897.2|5895.45|5894.95|467
1734635750000|2024-12-19 19:15:50|5895.2|5894.7|5895.95|5895.45|5896.45|5895.95|5895.2|5894.7|343
1734635760000|2024-12-19 19:16:00|5896.2|5895.7|5896.2|5895.7|5896.7|5896.2|5895.7|5895.2|253
1734635770000|2024-12-19 19:16:10|5896.45|5895.95|5896.45|5895.95|5896.95|5896.45|5896.2|5895.7|280
1734635780000|2024-12-19 19:16:20|5896.7|5896.2|5896.2|5895.7|5896.95|5896.45|5895.7|5895.2|201
1734635790000|2024-12-19 19:16:30|5896.32|5895.82|5896.45|5895.95|5896.7|5896.2|5895.7|5895.2|370
1734635800000|2024-12-19 19:16:40|5896.2|5895.7|5895.95|5895.45|5896.7|5896.2|5895.95|5895.45|155
1734635810000|2024-12-19 19:16:50|5896.2|5895.7|5896.2|5895.7|5896.7|5896.2|5895.7|5895.2|220
1734635820000|2024-12-19 19:17:00|5896.32|5895.82|5895.2|5894.7|5896.45|5895.95|5894.95|5894.45|596
1734635830000|2024-12-19 19:17:10|5894.95|5894.45|5894.95|5894.45|5895.2|5894.7|5894.7|5894.2|239
1734635840000|2024-12-19 19:17:20|5895.2|5894.7|5893.7|5893.2|5895.7|5895.2|5893.7|5893.2|824
1734635850000|2024-12-19 19:17:30|5893.95|5893.45|5894.2|5893.7|5894.7|5894.2|5893.95|5893.45|915
1734635860000|2024-12-19 19:17:40|5894.45|5893.95|5894.7|5894.2|5894.7|5894.2|5894.07|5893.57|620
1734635870000|2024-12-19 19:17:50|5894.45|5893.95|5894.95|5894.45|5894.95|5894.45|5894.45|5893.95|293
1734635880000|2024-12-19 19:18:00|5894.7|5894.2|5894.7|5894.2|5895.2|5894.7|5894.7|5894.2|291
1734635890000|2024-12-19 19:18:10|5894.95|5894.45|5896.2|5895.7|5896.45|5895.95|5894.7|5894.2|435
1734635900000|2024-12-19 19:18:20|5895.95|5895.45|5896.2|5895.7|5896.45|5895.95|5895.95|5895.45|345
1734635910000|2024-12-19 19:18:30|5896.45|5895.95|5895.45|5894.95|5896.45|5895.95|5895.45|5894.95|394
1734635920000|2024-12-19 19:18:40|5895.7|5895.2|5895.2|5894.7|5895.95|5895.45|5895.2|5894.7|523
1734635930000|2024-12-19 19:18:50|5895.07|5894.57|5894.7|5894.2|5895.32|5894.82|5894.45|5893.95|485
1734635940000|2024-12-19 19:19:00|5894.57|5894.07|5894.95|5894.45|5895.7|5895.2|5894.57|5894.07|411
1734635950000|2024-12-19 19:19:10|5894.82|5894.32|5893.95|5893.45|5895.2|5894.7|5893.95|5893.45|391
1734635960000|2024-12-19 19:19:20|5893.82|5893.32|5895.2|5894.7|5895.2|5894.7|5893.82|5893.32|452
1734635970000|2024-12-19 19:19:30|5894.95|5894.45|5895.2|5894.7|5895.45|5894.95|5894.7|5894.2|261
1734635980000|2024-12-19 19:19:40|5894.95|5894.45|5895.95|5895.45|5896.2|5895.7|5894.57|5894.07|549
1734635990000|2024-12-19 19:19:50|5895.82|5895.32|5895.95|5895.45|5896.2|5895.7|5895.7|5895.2|193
1734636000000|2024-12-19 19:20:00|5896.07|5895.57|5894.2|5893.7|5896.07|5895.57|5894.2|5893.7|337
1734636010000|2024-12-19 19:20:10|5893.95|5893.45|5893.2|5892.7|5894.45|5893.95|5892.95|5892.45|648
1734636020000|2024-12-19 19:20:20|5893.32|5892.82|5893.32|5892.82|5894.2|5893.7|5893.2|5892.7|389
1734636030000|2024-12-19 19:20:30|5893.45|5892.95|5893.2|5892.7|5893.95|5893.45|5892.95|5892.45|270
1734636040000|2024-12-19 19:20:40|5893.07|5892.57|5893.2|5892.7|5893.45|5892.95|5892.95|5892.45|461
1734636050000|2024-12-19 19:20:50|5893.32|5892.82|5893.32|5892.82|5893.45|5892.95|5893.2|5892.7|405
1734636060000|2024-12-19 19:21:00|5893.2|5892.7|5893.45|5892.95|5893.95|5893.45|5893.2|5892.7|343
1734636070000|2024-12-19 19:21:10|5893.7|5893.2|5893.7|5893.2|5894.45|5893.95|5893.45|5892.95|303
1734636080000|2024-12-19 19:21:20|5893.95|5893.45|5893.45|5892.95|5893.95|5893.45|5893.2|5892.7|238
1734636090000|2024-12-19 19:21:30|5893.2|5892.7|5893.57|5893.07|5893.7|5893.2|5892.7|5892.2|727
1734636100000|2024-12-19 19:21:40|5893.45|5892.95|5892.7|5892.2|5893.45|5892.95|5892.45|5891.95|379
1734636110000|2024-12-19 19:21:50|5892.82|5892.32|5891.45|5890.95|5893.2|5892.7|5891.45|5890.95|638
1734636120000|2024-12-19 19:22:00|5891.2|5890.7|5890.7|5890.2|5891.45|5890.95|5890.45|5889.95|976
1734636130000|2024-12-19 19:22:10|5890.57|5890.07|5890.7|5890.2|5890.95|5890.45|5889.95|5889.45|668
1734636140000|2024-12-19 19:22:20|5890.95|5890.45|5891.95|5891.45|5891.95|5891.45|5890.95|5890.45|482
1734636150000|2024-12-19 19:22:30|5891.7|5891.2|5892.45|5891.95|5892.7|5892.2|5891.7|5891.2|498
1734636160000|2024-12-19 19:22:40|5892.57|5892.07|5894.45|5893.95|5894.45|5893.95|5892.45|5891.95|436
1734636170000|2024-12-19 19:22:50|5894.57|5894.07|5893.95|5893.45|5894.7|5894.2|5893.57|5893.07|498
1734636180000|2024-12-19 19:23:00|5894.2|5893.7|5895.82|5895.32|5895.95|5895.45|5894.2|5893.7|700
1734636190000|2024-12-19 19:23:10|5895.7|5895.2|5895.95|5895.45|5896.2|5895.7|5895.7|5895.2|851
1734636200000|2024-12-19 19:23:20|5895.7|5895.2|5894.45|5893.95|5895.7|5895.2|5894.45|5893.95|453
1734636210000|2024-12-19 19:23:30|5894.57|5894.07|5895.7|5895.2|5895.7|5895.2|5894.45|5893.95|248
1734636220000|2024-12-19 19:23:40|5895.95|5895.45|5896.2|5895.7|5896.45|5895.95|5895.7|5895.2|406
1734636230000|2024-12-19 19:23:50|5896.07|5895.57|5897.2|5896.7|5897.45|5896.95|5895.95|5895.45|530
1734636240000|2024-12-19 19:24:00|5897.57|5897.07|5898.07|5897.57|5898.7|5898.2|5897.57|5897.07|756
1734636250000|2024-12-19 19:24:10|5897.95|5897.45|5898.45|5897.95|5898.7|5898.2|5897.95|5897.45|439
1734636260000|2024-12-19 19:24:20|5898.7|5898.2|5897.7|5897.2|5898.95|5898.45|5897.57|5897.07|421
1734636270000|2024-12-19 19:24:30|5897.95|5897.45|5898.2|5897.7|5898.32|5897.82|5897.7|5897.2|331
1734636280000|2024-12-19 19:24:40|5897.95|5897.45|5898.2|5897.7|5898.45|5897.95|5897.7|5897.2|302
1734636290000|2024-12-19 19:24:50|5898.07|5897.57|5897.95|5897.45|5898.45|5897.95|5897.95|5897.45|181
1734636300000|2024-12-19 19:25:00|5897.7|5897.2|5898.2|5897.7|5898.45|5897.95|5897.45|5896.95|534
1734636310000|2024-12-19 19:25:10|5897.7|5897.2|5896.45|5895.95|5897.95|5897.45|5896.45|5895.95|387
1734636320000|2024-12-19 19:25:20|5896.32|5895.82|5896.2|5895.7|5896.45|5895.95|5895.7|5895.2|259
1734636330000|2024-12-19 19:25:30|5896.32|5895.82|5896.32|5895.82|5896.7|5896.2|5895.95|5895.45|213
1734636340000|2024-12-19 19:25:40|5896.2|5895.7|5896.2|5895.7|5896.45|5895.95|5895.45|5894.95|254
1734636350000|2024-12-19 19:25:50|5895.95|5895.45|5895.7|5895.2|5896.2|5895.7|5895.2|5894.7|283
1734636360000|2024-12-19 19:26:00|5895.95|5895.45|5895.95|5895.45|5896.32|5895.82|5895.7|5895.2|207
1734636370000|2024-12-19 19:26:10|5895.82|5895.32|5895.45|5894.95|5896.2|5895.7|5895.45|5894.95|160
1734636380000|2024-12-19 19:26:20|5895.7|5895.2|5894.45|5893.95|5895.95|5895.45|5894.45|5893.95|758
1734636390000|2024-12-19 19:26:30|5894.2|5893.7|5894.45|5893.95|5894.95|5894.45|5893.7|5893.2|529
1734636400000|2024-12-19 19:26:40|5894.57|5894.07|5895.2|5894.7|5895.45|5894.95|5894.57|5894.07|288
1734636410000|2024-12-19 19:26:50|5895.32|5894.82|5895.45|5894.95|5895.45|5894.95|5894.82|5894.32|238
1734636420000|2024-12-19 19:27:00|5895.2|5894.7|5895.95|5895.45|5896.2|5895.7|5895.2|5894.7|371
1734636430000|2024-12-19 19:27:10|5896.07|5895.57|5896.45|5895.95|5896.45|5895.95|5895.7|5895.2|108
1734636440000|2024-12-19 19:27:20|5896.2|5895.7|5895.95|5895.45|5896.32|5895.82|5895.7|5895.2|264
1734636450000|2024-12-19 19:27:30|5895.82|5895.32|5896.2|5895.7|5896.2|5895.7|5895.45|5894.95|203
1734636460000|2024-12-19 19:27:40|5896.45|5895.95|5896.7|5896.2|5896.7|5896.2|5896.2|5895.7|207
1734636470000|2024-12-19 19:27:50|5896.95|5896.45|5897.45|5896.95|5897.45|5896.95|5896.7|5896.2|523
1734636480000|2024-12-19 19:28:00|5897.32|5896.82|5894.95|5894.45|5897.32|5896.82|5894.45|5893.95|445
1734636490000|2024-12-19 19:28:10|5894.7|5894.2|5893.45|5892.95|5894.7|5894.2|5893.45|5892.95|451
1734636500000|2024-12-19 19:28:20|5893.7|5893.2|5892.45|5891.95|5893.7|5893.2|5892.45|5891.95|409
1734636510000|2024-12-19 19:28:30|5892.7|5892.2|5892.2|5891.7|5892.7|5892.2|5891.82|5891.32|487
1734636520000|2024-12-19 19:28:40|5892.07|5891.57|5892.7|5892.2|5892.95|5892.45|5891.7|5891.2|802
1734636530000|2024-12-19 19:28:50|5892.45|5891.95|5892.2|5891.7|5892.45|5891.95|5891.95|5891.45|284
1734636540000|2024-12-19 19:29:00|5892.45|5891.95|5893.2|5892.7|5893.2|5892.7|5892.32|5891.82|427
1734636550000|2024-12-19 19:29:10|5893.07|5892.57|5893.32|5892.82|5893.45|5892.95|5892.7|5892.2|254
1734636560000|2024-12-19 19:29:20|5893.2|5892.7|5893.32|5892.82|5893.45|5892.95|5893.2|5892.7|229
1734636570000|2024-12-19 19:29:30|5893.2|5892.7|5892.7|5892.2|5893.7|5893.2|5892.7|5892.2|235
1734636580000|2024-12-19 19:29:40|5892.95|5892.45|5893.45|5892.95|5893.45|5892.95|5892.95|5892.45|311
1734636590000|2024-12-19 19:29:50|5893.32|5892.82|5893.95|5893.45|5894.2|5893.7|5893.2|5892.7|230
1734636600000|2024-12-19 19:30:00|5894.2|5893.7|5893.82|5893.32|5894.95|5894.45|5893.82|5893.32|451
1734636610000|2024-12-19 19:30:10|5893.7|5893.2|5892.95|5892.45|5893.95|5893.45|5892.7|5892.2|299
1734636620000|2024-12-19 19:30:20|5893.07|5892.57|5891.2|5890.7|5893.2|5892.7|5891.07|5890.57|776
1734636630000|2024-12-19 19:30:30|5890.95|5890.45|5890.95|5890.45|5891.07|5890.57|5890.7|5890.2|339
1734636640000|2024-12-19 19:30:40|5891.2|5890.7|5891.7|5891.2|5891.95|5891.45|5890.95|5890.45|391
1734636650000|2024-12-19 19:30:50|5891.95|5891.45|5891.95|5891.45|5892.2|5891.7|5891.7|5891.2|318
1734636660000|2024-12-19 19:31:00|5891.7|5891.2|5890.7|5890.2|5891.95|5891.45|5890.2|5889.7|1086
1734636670000|2024-12-19 19:31:10|5890.45|5889.95|5889.95|5889.45|5890.7|5890.2|5889.95|5889.45|513
1734636680000|2024-12-19 19:31:20|5890.2|5889.7|5890.45|5889.95|5890.7|5890.2|5889.95|5889.45|402
1734636690000|2024-12-19 19:31:30|5890.2|5889.7|5890.45|5889.95|5890.95|5890.45|5890.2|5889.7|427
1734636700000|2024-12-19 19:31:40|5890.32|5889.82|5890.45|5889.95|5890.45|5889.95|5889.95|5889.45|197
1734636710000|2024-12-19 19:31:50|5890.32|5889.82|5890.2|5889.7|5890.82|5890.32|5889.95|5889.45|288
1734636720000|2024-12-19 19:32:00|5889.95|5889.45|5891.45|5890.95|5891.7|5891.2|5889.7|5889.2|569
1734636730000|2024-12-19 19:32:10|5891.2|5890.7|5892.45|5891.95|5892.7|5892.2|5891.2|5890.7|296
1734636740000|2024-12-19 19:32:20|5892.2|5891.7|5891.2|5890.7|5892.2|5891.7|5891.2|5890.7|334
1734636750000|2024-12-19 19:32:30|5891.32|5890.82|5890.45|5889.95|5891.45|5890.95|5890.2|5889.7|230
1734636760000|2024-12-19 19:32:40|5890.7|5890.2|5890.2|5889.7|5891.2|5890.7|5890.2|5889.7|200
1734636770000|2024-12-19 19:32:50|5890.32|5889.82|5889.7|5889.2|5890.32|5889.82|5889.7|5889.2|351
1734636780000|2024-12-19 19:33:00|5889.95|5889.45|5890.7|5890.2|5890.7|5890.2|5889.95|5889.45|435
1734636790000|2024-12-19 19:33:10|5890.45|5889.95|5890.95|5890.45|5890.95|5890.45|5890.45|5889.95|202
1734636800000|2024-12-19 19:33:20|5890.7|5890.2|5891.95|5891.45|5892.2|5891.7|5890.7|5890.2|598
1734636810000|2024-12-19 19:33:30|5891.7|5891.2|5891.7|5891.2|5891.95|5891.45|5891.2|5890.7|212
1734636820000|2024-12-19 19:33:40|5891.95|5891.45|5890.95|5890.45|5891.95|5891.45|5890.7|5890.2|221
1734636830000|2024-12-19 19:33:50|5891.07|5890.57|5891.7|5891.2|5891.95|5891.45|5890.95|5890.45|221
1734636840000|2024-12-19 19:34:00|5891.45|5890.95|5891.7|5891.2|5891.7|5891.2|5891.2|5890.7|319
1734636850000|2024-12-19 19:34:10|5891.45|5890.95|5891.95|5891.45|5892.45|5891.95|5891.45|5890.95|185
1734636860000|2024-12-19 19:34:20|5891.82|5891.32|5891.45|5890.95|5891.82|5891.32|5891.2|5890.7|296
1734636870000|2024-12-19 19:34:30|5891.32|5890.82|5891.45|5890.95|5891.7|5891.2|5890.95|5890.45|216
1734636880000|2024-12-19 19:34:40|5891.2|5890.7|5890.95|5890.45|5891.45|5890.95|5890.7|5890.2|292
1734636890000|2024-12-19 19:34:50|5890.7|5890.2|5889.95|5889.45|5891.2|5890.7|5889.95|5889.45|216
1734636900000|2024-12-19 19:35:00|5890.2|5889.7|5892.07|5891.57|5892.07|5891.57|5890.2|5889.7|441
1734636910000|2024-12-19 19:35:10|5892.2|5891.7|5892.2|5891.7|5893.2|5892.7|5891.7|5891.2|495
1734636920000|2024-12-19 19:35:20|5891.95|5891.45|5891.7|5891.2|5892.45|5891.95|5891.7|5891.2|149
1734636930000|2024-12-19 19:35:30|5891.95|5891.45|5891.95|5891.45|5891.95|5891.45|5891.7|5891.2|174
1734636940000|2024-12-19 19:35:40|5891.82|5891.32|5891.2|5890.7|5891.95|5891.45|5891.2|5890.7|190
1734636950000|2024-12-19 19:35:50|5891.32|5890.82|5891.2|5890.7|5891.45|5890.95|5890.57|5890.07|303
1734636960000|2024-12-19 19:36:00|5890.7|5890.2|5890.95|5890.45|5891.2|5890.7|5890.57|5890.07|304
1734636970000|2024-12-19 19:36:10|5890.7|5890.2|5890.95|5890.45|5890.95|5890.45|5890.7|5890.2|155
1734636980000|2024-12-19 19:36:20|5890.7|5890.2|5890.95|5890.45|5891.45|5890.95|5890.45|5889.95|201
1734636990000|2024-12-19 19:36:30|5890.7|5890.2|5890.2|5889.7|5890.7|5890.2|5890.2|5889.7|355
1734637000000|2024-12-19 19:36:40|5890.32|5889.82|5891.2|5890.7|5891.2|5890.7|5890.32|5889.82|236
1734637010000|2024-12-19 19:36:50|5890.95|5890.45|5890.45|5889.95|5890.95|5890.45|5890.45|5889.95|172
1734637020000|2024-12-19 19:37:00|5890.7|5890.2|5890.45|5889.95|5890.7|5890.2|5890.07|5889.57|308
1734637030000|2024-12-19 19:37:10|5890.7|5890.2|5888.7|5888.2|5890.7|5890.2|5888.7|5888.2|580
1734637040000|2024-12-19 19:37:20|5888.95|5888.45|5888.7|5888.2|5889.2|5888.7|5888.7|5888.2|372
1734637050000|2024-12-19 19:37:30|5888.82|5888.32|5888.2|5887.7|5889.2|5888.7|5887.95|5887.45|771
1734637060000|2024-12-19 19:37:40|5888.45|5887.95|5888.7|5888.2|5888.95|5888.45|5888.2|5887.7|502
1734637070000|2024-12-19 19:37:50|5888.45|5887.95|5888.45|5887.95|5888.95|5888.45|5888.45|5887.95|434
1734637080000|2024-12-19 19:38:00|5888.2|5887.7|5888.07|5887.57|5888.95|5888.45|5887.7|5887.2|377
1734637090000|2024-12-19 19:38:10|5888.2|5887.7|5888.2|5887.7|5888.95|5888.45|5887.95|5887.45|219
1734637100000|2024-12-19 19:38:20|5888.32|5887.82|5887.95|5887.45|5888.45|5887.95|5887.7|5887.2|200
1734637110000|2024-12-19 19:38:30|5888.45|5887.95|5888.2|5887.7|5888.45|5887.95|5887.95|5887.45|300
1734637120000|2024-12-19 19:38:40|5888.45|5887.95|5887.95|5887.45|5888.7|5888.2|5887.95|5887.45|294
1734637130000|2024-12-19 19:38:50|5888.2|5887.7|5887.95|5887.45|5888.2|5887.7|5887.7|5887.2|185
1734637140000|2024-12-19 19:39:00|5888.2|5887.7|5889.95|5889.45|5889.95|5889.45|5888.2|5887.7|658
1734637150000|2024-12-19 19:39:10|5889.7|5889.2|5889.45|5888.95|5889.95|5889.45|5889.2|5888.7|254
1734637160000|2024-12-19 19:39:20|5889.57|5889.07|5889.45|5888.95|5889.95|5889.45|5889.45|5888.95|182
1734637170000|2024-12-19 19:39:30|5888.95|5888.45|5889.45|5888.95|5889.45|5888.95|5888.95|5888.45|239
1734637180000|2024-12-19 19:39:40|5889.7|5889.2|5889.7|5889.2|5889.95|5889.45|5889.2|5888.7|183
1734637190000|2024-12-19 19:39:50|5889.45|5888.95|5889.7|5889.2|5889.95|5889.45|5889.2|5888.7|207
1734637200000|2024-12-19 19:40:00|5889.45|5888.95|5887.95|5887.45|5889.45|5888.95|5887.95|5887.45|398
1734637210000|2024-12-19 19:40:10|5888.45|5887.95|5888.7|5888.2|5888.7|5888.2|5888.2|5887.7|281
1734637220000|2024-12-19 19:40:20|5888.57|5888.07|5887.95|5887.45|5888.7|5888.2|5887.95|5887.45|135
1734637230000|2024-12-19 19:40:30|5887.82|5887.32|5888.07|5887.57|5888.07|5887.57|5887.7|5887.2|267
1734637240000|2024-12-19 19:40:40|5887.95|5887.45|5887.95|5887.45|5888.45|5887.95|5887.95|5887.45|256
1734637250000|2024-12-19 19:40:50|5888.2|5887.7|5888.2|5887.7|5888.7|5888.2|5888.2|5887.7|201
1734637260000|2024-12-19 19:41:00|5888.45|5887.95|5888.45|5887.95|5888.7|5888.2|5888.2|5887.7|276
1734637270000|2024-12-19 19:41:10|5888.32|5887.82|5887.45|5886.95|5888.32|5887.82|5887.45|5886.95|422
1734637280000|2024-12-19 19:41:20|5887.2|5886.7|5886.2|5885.7|5887.2|5886.7|5886.2|5885.7|1026
1734637290000|2024-12-19 19:41:30|5885.95|5885.45|5885.95|5885.45|5885.95|5885.45|5885.45|5884.95|711
1734637300000|2024-12-19 19:41:40|5886.2|5885.7|5888.45|5887.95|5889.2|5888.7|5886.2|5885.7|2995
1734637310000|2024-12-19 19:41:50|5888.2|5887.7|5888.57|5888.07|5888.7|5888.2|5887.82|5887.32|481
1734637320000|2024-12-19 19:42:00|5888.7|5888.2|5888.2|5887.7|5888.95|5888.45|5888.2|5887.7|506
1734637330000|2024-12-19 19:42:10|5888.45|5887.95|5887.95|5887.45|5888.45|5887.95|5887.45|5886.95|559
1734637340000|2024-12-19 19:42:20|5887.82|5887.32|5887.7|5887.2|5887.95|5887.45|5887.2|5886.7|312
1734637350000|2024-12-19 19:42:30|5887.95|5887.45|5888.2|5887.7|5888.7|5888.2|5887.95|5887.45|191
1734637360000|2024-12-19 19:42:40|5888.45|5887.95|5888.7|5888.2|5889.45|5888.95|5888.45|5887.95|263
1734637370000|2024-12-19 19:42:50|5888.57|5888.07|5887.45|5886.95|5888.95|5888.45|5887.45|5886.95|880
1734637380000|2024-12-19 19:43:00|5887.7|5887.2|5888.7|5888.2|5888.7|5888.2|5887.2|5886.7|349
1734637390000|2024-12-19 19:43:10|5888.57|5888.07|5888.45|5887.95|5888.95|5888.45|5888.45|5887.95|198
1734637400000|2024-12-19 19:43:20|5888.2|5887.7|5888.2|5887.7|5888.2|5887.7|5888.07|5887.57|89
1734637410000|2024-12-19 19:43:30|5887.95|5887.45|5888.45|5887.95|5888.7|5888.2|5887.45|5886.95|413
1734637420000|2024-12-19 19:43:40|5888.7|5888.2|5888.95|5888.45|5889.2|5888.7|5888.7|5888.2|237
1734637430000|2024-12-19 19:43:50|5888.7|5888.2|5888.95|5888.45|5889.45|5888.95|5888.45|5887.95|444
1734637440000|2024-12-19 19:44:00|5889.2|5888.7|5888.45|5887.95|5889.82|5889.32|5888.2|5887.7|715
1734637450000|2024-12-19 19:44:10|5888.57|5888.07|5888.2|5887.7|5888.7|5888.2|5887.95|5887.45|174
1734637460000|2024-12-19 19:44:20|5888.07|5887.57|5888.07|5887.57|5888.45|5887.95|5887.2|5886.7|608
1734637470000|2024-12-19 19:44:30|5887.95|5887.45|5888.07|5887.57|5888.45|5887.95|5887.95|5887.45|158
1734637480000|2024-12-19 19:44:40|5888.2|5887.7|5888.45|5887.95|5888.7|5888.2|5887.95|5887.45|333
1734637490000|2024-12-19 19:44:50|5888.2|5887.7|5888.45|5887.95|5888.45|5887.95|5887.95|5887.45|210
1734637500000|2024-12-19 19:45:00|5887.95|5887.45|5888.7|5888.2|5888.95|5888.45|5887.95|5887.45|1052
1734637510000|2024-12-19 19:45:10|5888.82|5888.32|5888.45|5887.95|5889.2|5888.7|5887.95|5887.45|237
1734637520000|2024-12-19 19:45:20|5888.32|5887.82|5888.2|5887.7|5888.57|5888.07|5887.95|5887.45|195
1734637530000|2024-12-19 19:45:30|5888.45|5887.95|5887.7|5887.2|5888.7|5888.2|5887.57|5887.07|252
1734637540000|2024-12-19 19:45:40|5887.82|5887.32|5888.45|5887.95|5888.7|5888.2|5887.82|5887.32|268
1734637550000|2024-12-19 19:45:50|5888.32|5887.82|5888.95|5888.45|5888.95|5888.45|5888.32|5887.82|146
1734637560000|2024-12-19 19:46:00|5889.2|5888.7|5888.2|5887.7|5889.7|5889.2|5888.2|5887.7|320
1734637570000|2024-12-19 19:46:10|5887.95|5887.45|5886.7|5886.2|5887.95|5887.45|5886.7|5886.2|592
1734637580000|2024-12-19 19:46:20|5886.57|5886.07|5888.95|5888.45|5888.95|5888.45|5886.45|5885.95|593
1734637590000|2024-12-19 19:46:30|5888.7|5888.2|5888.45|5887.95|5888.7|5888.2|5888.2|5887.7|225
1734637600000|2024-12-19 19:46:40|5888.7|5888.2|5888.2|5887.7|5888.7|5888.2|5887.95|5887.45|348
1734637610000|2024-12-19 19:46:50|5888.07|5887.57|5887.95|5887.45|5888.2|5887.7|5887.95|5887.45|94
1734637620000|2024-12-19 19:47:00|5887.45|5886.95|5886.45|5885.95|5887.45|5886.95|5886.2|5885.7|673
1734637630000|2024-12-19 19:47:10|5886.2|5885.7|5887.45|5886.95|5887.45|5886.95|5886.2|5885.7|238
1734637640000|2024-12-19 19:47:20|5887.2|5886.7|5886.7|5886.2|5887.2|5886.7|5886.2|5885.7|229
1734637650000|2024-12-19 19:47:30|5886.95|5886.45|5886.95|5886.45|5886.95|5886.45|5886.57|5886.07|193
1734637660000|2024-12-19 19:47:40|5886.82|5886.32|5886.32|5885.82|5886.95|5886.45|5886.2|5885.7|292
1734637670000|2024-12-19 19:47:50|5886.2|5885.7|5886.7|5886.2|5887.2|5886.7|5886.2|5885.7|362
1734637680000|2024-12-19 19:48:00|5886.95|5886.45|5886.07|5885.57|5886.95|5886.45|5885.7|5885.2|420
1734637690000|2024-12-19 19:48:10|5886.2|5885.7|5886.7|5886.2|5886.95|5886.45|5886.2|5885.7|252
1734637700000|2024-12-19 19:48:20|5886.95|5886.45|5888.2|5887.7|5888.2|5887.7|5886.95|5886.45|292
1734637710000|2024-12-19 19:48:30|5888.45|5887.95|5888.95|5888.45|5889.2|5888.7|5888.2|5887.7|545
1734637720000|2024-12-19 19:48:40|5888.7|5888.2|5888.95|5888.45|5889.2|5888.7|5888.45|5887.95|251
1734637730000|2024-12-19 19:48:50|5889.2|5888.7|5889.45|5888.95|5889.7|5889.2|5889.2|5888.7|335
1734637740000|2024-12-19 19:49:00|5889.7|5889.2|5889.7|5889.2|5889.7|5889.2|5889.2|5888.7|400
1734637750000|2024-12-19 19:49:10|5889.95|5889.45|5890.2|5889.7|5890.45|5889.95|5889.95|5889.45|667
1734637760000|2024-12-19 19:49:20|5890.32|5889.82|5889.45|5888.95|5890.45|5889.95|5888.95|5888.45|478
1734637770000|2024-12-19 19:49:30|5889.7|5889.2|5888.95|5888.45|5889.7|5889.2|5888.7|5888.2|357
1734637780000|2024-12-19 19:49:40|5888.7|5888.2|5888.2|5887.7|5888.95|5888.45|5887.95|5887.45|415
1734637790000|2024-12-19 19:49:50|5888.07|5887.57|5887.2|5886.7|5888.45|5887.95|5887.2|5886.7|840
1734637800000|2024-12-19 19:50:00|5887.45|5886.95|5887.7|5887.2|5887.95|5887.45|5887.45|5886.95|230
1734637810000|2024-12-19 19:50:10|5888.2|5887.7|5887.7|5887.2|5888.45|5887.95|5887.45|5886.95|283
1734637820000|2024-12-19 19:50:20|5888.2|5887.7|5887.95|5887.45|5888.2|5887.7|5887.7|5887.2|244
1734637830000|2024-12-19 19:50:30|5887.7|5887.2|5888.2|5887.7|5888.32|5887.82|5887.7|5887.2|219
1734637840000|2024-12-19 19:50:40|5887.7|5887.2|5887.95|5887.45|5888.07|5887.57|5887.7|5887.2|122
1734637850000|2024-12-19 19:50:50|5888.2|5887.7|5888.45|5887.95|5889.2|5888.7|5888.2|5887.7|417
1734637860000|2024-12-19 19:51:00|5888.2|5887.7|5890.7|5890.2|5890.7|5890.2|5888.2|5887.7|1123
1734637870000|2024-12-19 19:51:10|5890.57|5890.07|5891.2|5890.7|5891.2|5890.7|5890.2|5889.7|521
1734637880000|2024-12-19 19:51:20|5891.45|5890.95|5891.7|5891.2|5892.2|5891.7|5890.95|5890.45|636
1734637890000|2024-12-19 19:51:30|5891.57|5891.07|5891.7|5891.2|5891.95|5891.45|5891.57|5891.07|181
1734637900000|2024-12-19 19:51:40|5891.82|5891.32|5892.7|5892.2|5892.7|5892.2|5891.7|5891.2|770
1734637910000|2024-12-19 19:51:50|5892.57|5892.07|5892.45|5891.95|5892.95|5892.45|5892.45|5891.95|1368
1734637920000|2024-12-19 19:52:00|5891.95|5891.45|5891.2|5890.7|5891.95|5891.45|5890.95|5890.45|892
1734637930000|2024-12-19 19:52:10|5891.45|5890.95|5891.7|5891.2|5891.7|5891.2|5891.45|5890.95|220
1734637940000|2024-12-19 19:52:20|5891.57|5891.07|5891.7|5891.2|5891.7|5891.2|5891.45|5890.95|271
1734637950000|2024-12-19 19:52:30|5891.45|5890.95|5890.95|5890.45|5891.45|5890.95|5890.95|5890.45|359
1734637960000|2024-12-19 19:52:40|5891.2|5890.7|5890.95|5890.45|5891.2|5890.7|5890.2|5889.7|264
1734637970000|2024-12-19 19:52:50|5890.82|5890.32|5889.7|5889.2|5891.2|5890.7|5889.7|5889.2|289
1734637980000|2024-12-19 19:53:00|5889.95|5889.45|5889.7|5889.2|5889.95|5889.45|5888.95|5888.45|563
1734637990000|2024-12-19 19:53:10|5889.82|5889.32|5890.45|5889.95|5890.7|5890.2|5889.82|5889.32|231
1734638000000|2024-12-19 19:53:20|5890.2|5889.7|5890.95|5890.45|5890.95|5890.45|5890.2|5889.7|203
1734638010000|2024-12-19 19:53:30|5891.2|5890.7|5890.7|5890.2|5891.2|5890.7|5890.45|5889.95|131
1734638020000|2024-12-19 19:53:40|5890.82|5890.32|5890.7|5890.2|5891.2|5890.7|5890.45|5889.95|678
1734638030000|2024-12-19 19:53:50|5890.95|5890.45|5890.45|5889.95|5891.2|5890.7|5890.45|5889.95|181
1734638040000|2024-12-19 19:54:00|5889.95|5889.45|5888.45|5887.95|5889.95|5889.45|5888.2|5887.7|1377
1734638050000|2024-12-19 19:54:10|5888.95|5888.45|5888.7|5888.2|5888.95|5888.45|5888.2|5887.7|713
1734638060000|2024-12-19 19:54:20|5888.95|5888.45|5888.2|5887.7|5888.95|5888.45|5888.2|5887.7|146
1734638070000|2024-12-19 19:54:30|5888.45|5887.95|5888.7|5888.2|5888.7|5888.2|5888.45|5887.95|353
1734638080000|2024-12-19 19:54:40|5888.45|5887.95|5888.45|5887.95|5888.7|5888.2|5887.95|5887.45|545
1734638090000|2024-12-19 19:54:50|5888.2|5887.7|5888.07|5887.57|5888.2|5887.7|5888.07|5887.57|81
1734638100000|2024-12-19 19:55:00|5888.2|5887.7|5887.95|5887.45|5888.7|5888.2|5887.95|5887.45|613
1734638110000|2024-12-19 19:55:10|5887.7|5887.2|5887.2|5886.7|5887.7|5887.2|5886.95|5886.45|598
1734638120000|2024-12-19 19:55:20|5887.45|5886.95|5889.95|5889.45|5889.95|5889.45|5887.45|5886.95|415
1734638130000|2024-12-19 19:55:30|5889.7|5889.2|5890.45|5889.95|5890.57|5890.07|5889.2|5888.7|783
1734638140000|2024-12-19 19:55:40|5890.7|5890.2|5889.45|5888.95|5890.7|5890.2|5889.45|5888.95|389
1734638150000|2024-12-19 19:55:50|5889.57|5889.07|5887.7|5887.2|5889.57|5889.07|5887.7|5887.2|369
1734638160000|2024-12-19 19:56:00|5887.57|5887.07|5887.2|5886.7|5887.95|5887.45|5887.2|5886.7|464
1734638170000|2024-12-19 19:56:10|5887.45|5886.95|5887.45|5886.95|5887.45|5886.95|5886.95|5886.45|335
1734638180000|2024-12-19 19:56:20|5887.7|5887.2|5887.95|5887.45|5887.95|5887.45|5887.45|5886.95|323
1734638190000|2024-12-19 19:56:30|5888.2|5887.7|5887.2|5886.7|5888.2|5887.7|5887.2|5886.7|255
1734638200000|2024-12-19 19:56:40|5886.95|5886.45|5886.45|5885.95|5886.95|5886.45|5886.2|5885.7|277
1734638210000|2024-12-19 19:56:50|5886.57|5886.07|5886.7|5886.2|5886.95|5886.45|5886.2|5885.7|360
1734638220000|2024-12-19 19:57:00|5886.45|5885.95|5886.45|5885.95|5887.07|5886.57|5886.45|5885.95|287
1734638230000|2024-12-19 19:57:10|5886.7|5886.2|5885.95|5885.45|5886.95|5886.45|5885.95|5885.45|290
1734638240000|2024-12-19 19:57:20|5886.2|5885.7|5885.2|5884.7|5886.45|5885.95|5884.95|5884.45|438
1734638250000|2024-12-19 19:57:30|5885.45|5884.95|5885.45|5884.95|5885.95|5885.45|5885.2|5884.7|304
1734638260000|2024-12-19 19:57:40|5885.57|5885.07|5886.45|5885.95|5886.45|5885.95|5885.57|5885.07|341
1734638270000|2024-12-19 19:57:50|5886.2|5885.7|5886.45|5885.95|5886.7|5886.2|5885.95|5885.45|421
1734638280000|2024-12-19 19:58:00|5886.7|5886.2|5886.45|5885.95|5886.7|5886.2|5885.7|5885.2|277
1734638290000|2024-12-19 19:58:10|5886.7|5886.2|5886.32|5885.82|5887.2|5886.7|5886.2|5885.7|535
1734638300000|2024-12-19 19:58:20|5886.2|5885.7|5885.45|5884.95|5886.2|5885.7|5884.95|5884.45|365
1734638310000|2024-12-19 19:58:30|5885.32|5884.82|5885.07|5884.57|5885.7|5885.2|5884.95|5884.45|232
1734638320000|2024-12-19 19:58:40|5884.95|5884.45|5884.95|5884.45|5885.7|5885.2|5884.95|5884.45|467
1734638330000|2024-12-19 19:58:50|5884.7|5884.2|5884.2|5883.7|5884.82|5884.32|5884.07|5883.57|331
1734638340000|2024-12-19 19:59:00|5883.95|5883.45|5884.95|5884.45|5885.2|5884.7|5883.95|5883.45|777
1734638350000|2024-12-19 19:59:10|5884.7|5884.2|5883.95|5883.45|5884.95|5884.45|5883.45|5882.95|1169
1734638360000|2024-12-19 19:59:20|5883.82|5883.32|5883.45|5882.95|5884.2|5883.7|5883.2|5882.7|265
1734638370000|2024-12-19 19:59:30|5883.2|5882.7|5883.32|5882.82|5883.45|5882.95|5882.95|5882.45|402
1734638380000|2024-12-19 19:59:40|5883.2|5882.7|5882.2|5881.7|5883.2|5882.7|5882.2|5881.7|627
1734638390000|2024-12-19 19:59:50|5881.95|5881.45|5881.7|5881.2|5882.7|5882.2|5881.7|5881.2|753
1734638400000|2024-12-19 20:00:00|5882.45|5881.95|5883.2|5882.7|5883.7|5883.2|5882.45|5881.95|884
1734638410000|2024-12-19 20:00:10|5882.95|5882.45|5883.32|5882.82|5883.45|5882.95|5882.7|5882.2|303
1734638420000|2024-12-19 20:00:20|5883.2|5882.7|5882.95|5882.45|5883.2|5882.7|5882.45|5881.95|373
1734638430000|2024-12-19 20:00:30|5882.7|5882.2|5883.7|5883.2|5884.2|5883.7|5882.7|5882.2|416
1734638440000|2024-12-19 20:00:40|5883.95|5883.45|5883.45|5882.95|5883.95|5883.45|5883.2|5882.7|412
1734638450000|2024-12-19 20:00:50|5883.7|5883.2|5883.95|5883.45|5884.7|5884.2|5883.7|5883.2|793
1734638460000|2024-12-19 20:01:00|5884.2|5883.7|5885.2|5884.7|5885.2|5884.7|5883.95|5883.45|368
1734638470000|2024-12-19 20:01:10|5885.45|5884.95|5883.95|5883.45|5885.45|5884.95|5883.95|5883.45|375
1734638480000|2024-12-19 20:01:20|5883.7|5883.2|5882.2|5881.7|5883.7|5883.2|5882.2|5881.7|595
1734638490000|2024-12-19 20:01:30|5881.95|5881.45|5881.95|5881.45|5882.32|5881.82|5881.95|5881.45|339
1734638500000|2024-12-19 20:01:40|5882.07|5881.57|5882.7|5882.2|5882.7|5882.2|5881.95|5881.45|319
1734638510000|2024-12-19 20:01:50|5882.95|5882.45|5882.45|5881.95|5882.95|5882.45|5882.45|5881.95|222
1734638520000|2024-12-19 20:02:00|5882.57|5882.07|5882.45|5881.95|5882.57|5882.07|5882.2|5881.7|361
1734638530000|2024-12-19 20:02:10|5882.32|5881.82|5880.2|5879.7|5882.32|5881.82|5880.2|5879.7|1016
1734638540000|2024-12-19 20:02:20|5879.95|5879.45|5879.7|5879.2|5880.7|5880.2|5878.95|5878.45|1494
1734638550000|2024-12-19 20:02:30|5879.82|5879.32|5880.45|5879.95|5880.95|5880.45|5879.57|5879.07|570
1734638560000|2024-12-19 20:02:40|5880.7|5880.2|5879.7|5879.2|5880.95|5880.45|5879.2|5878.7|1216
1734638570000|2024-12-19 20:02:50|5879.57|5879.07|5879.45|5878.95|5880.2|5879.7|5879.2|5878.7|508
1734638580000|2024-12-19 20:03:00|5879.7|5879.2|5879.82|5879.32|5880.2|5879.7|5879.7|5879.2|437
1734638590000|2024-12-19 20:03:10|5879.95|5879.45|5880.7|5880.2|5880.7|5880.2|5879.95|5879.45|409
1734638600000|2024-12-19 20:03:20|5881.2|5880.7|5881.32|5880.82|5881.7|5881.2|5880.95|5880.45|359
1734638610000|2024-12-19 20:03:30|5881.2|5880.7|5881.45|5880.95|5881.95|5881.45|5881.2|5880.7|498
1734638620000|2024-12-19 20:03:40|5881.7|5881.2|5881.2|5880.7|5882.2|5881.7|5881.2|5880.7|470
1734638630000|2024-12-19 20:03:50|5881.45|5880.95|5880.2|5879.7|5881.45|5880.95|5880.2|5879.7|430
1734638640000|2024-12-19 20:04:00|5880.45|5879.95|5881.45|5880.95|5881.7|5881.2|5880.07|5879.57|452
1734638650000|2024-12-19 20:04:10|5881.57|5881.07|5880.95|5880.45|5881.7|5881.2|5880.7|5880.2|233
1734638660000|2024-12-19 20:04:20|5881.07|5880.57|5881.7|5881.2|5881.95|5881.45|5880.95|5880.45|266
1734638670000|2024-12-19 20:04:30|5881.57|5881.07|5882.2|5881.7|5882.2|5881.7|5881.2|5880.7|247
1734638680000|2024-12-19 20:04:40|5881.95|5881.45|5883.2|5882.7|5883.45|5882.95|5881.95|5881.45|634
1734638690000|2024-12-19 20:04:50|5883.32|5882.82|5883.2|5882.7|5883.57|5883.07|5882.95|5882.45|511
1734638700000|2024-12-19 20:05:00|5883.07|5882.57|5881.95|5881.45|5883.07|5882.57|5881.45|5880.95|431
1734638710000|2024-12-19 20:05:10|5882.2|5881.7|5882.95|5882.45|5882.95|5882.45|5881.95|5881.45|697
1734638720000|2024-12-19 20:05:20|5882.82|5882.32|5883.2|5882.7|5883.45|5882.95|5882.2|5881.7|678
1734638730000|2024-12-19 20:05:30|5883.32|5882.82|5882.2|5881.7|5883.45|5882.95|5882.2|5881.7|359
1734638740000|2024-12-19 20:05:40|5881.95|5881.45|5881.95|5881.45|5882.45|5881.95|5881.95|5881.45|215
1734638750000|2024-12-19 20:05:50|5882.2|5881.7|5880.95|5880.45|5882.2|5881.7|5880.7|5880.2|656
1734638760000|2024-12-19 20:06:00|5880.82|5880.32|5880.95|5880.45|5881.2|5880.7|5880.7|5880.2|287
1734638770000|2024-12-19 20:06:10|5881.2|5880.7|5880.95|5880.45|5881.45|5880.95|5880.7|5880.2|169
1734638780000|2024-12-19 20:06:20|5881.2|5880.7|5880.7|5880.2|5881.2|5880.7|5880.7|5880.2|116
1734638790000|2024-12-19 20:06:30|5881.2|5880.7|5880.95|5880.45|5881.7|5881.2|5880.45|5879.95|645
1734638800000|2024-12-19 20:06:40|5880.45|5879.95|5880.7|5880.2|5880.7|5880.2|5880.2|5879.7|277
1734638810000|2024-12-19 20:06:50|5880.45|5879.95|5881.2|5880.7|5881.2|5880.7|5880.45|5879.95|397
1734638820000|2024-12-19 20:07:00|5880.82|5880.32|5881.7|5881.2|5881.7|5881.2|5880.7|5880.2|414
1734638830000|2024-12-19 20:07:10|5881.57|5881.07|5881.45|5880.95|5881.7|5881.2|5881.2|5880.7|308
1734638840000|2024-12-19 20:07:20|5881.7|5881.2|5881.7|5881.2|5881.82|5881.32|5880.95|5880.45|172
1734638850000|2024-12-19 20:07:30|5881.82|5881.32|5881.7|5881.2|5882.2|5881.7|5881.45|5880.95|246
1734638860000|2024-12-19 20:07:40|5881.45|5880.95|5881.45|5880.95|5881.95|5881.45|5881.2|5880.7|487
1734638870000|2024-12-19 20:07:50|5881.57|5881.07|5881.95|5881.45|5881.95|5881.45|5881.45|5880.95|194
1734638880000|2024-12-19 20:08:00|5881.7|5881.2|5881.7|5881.2|5881.95|5881.45|5881.45|5880.95|164
1734638890000|2024-12-19 20:08:10|5881.45|5880.95|5881.7|5881.2|5881.95|5881.45|5880.7|5880.2|349
1734638900000|2024-12-19 20:08:20|5881.45|5880.95|5880.95|5880.45|5881.7|5881.2|5880.95|5880.45|271
1734638910000|2024-12-19 20:08:30|5880.45|5879.95|5879.95|5879.45|5880.45|5879.95|5879.95|5879.45|421
1734638920000|2024-12-19 20:08:40|5880.07|5879.57|5881.2|5880.7|5881.45|5880.95|5880.07|5879.57|313
1734638930000|2024-12-19 20:08:50|5881.07|5880.57|5881.2|5880.7|5881.2|5880.7|5880.7|5880.2|179
1734638940000|2024-12-19 20:09:00|5881.45|5880.95|5881.7|5881.2|5882.45|5881.95|5881.2|5880.7|583
1734638950000|2024-12-19 20:09:10|5881.95|5881.45|5881.95|5881.45|5882.2|5881.7|5881.45|5880.95|380
1734638960000|2024-12-19 20:09:20|5881.7|5881.2|5881.7|5881.2|5882.2|5881.7|5881.7|5881.2|353
1734638970000|2024-12-19 20:09:30|5882.45|5881.95|5881.95|5881.45|5882.45|5881.95|5881.45|5880.95|467
1734638980000|2024-12-19 20:09:40|5882.2|5881.7|5881.95|5881.45|5882.2|5881.7|5881.7|5881.2|239
1734638990000|2024-12-19 20:09:50|5881.7|5881.2|5881.7|5881.2|5881.95|5881.45|5881.45|5880.95|202
1734639000000|2024-12-19 20:10:00|5881.57|5881.07|5880.7|5880.2|5881.57|5881.07|5880.7|5880.2|371
1734639010000|2024-12-19 20:10:10|5880.95|5880.45|5880.95|5880.45|5881.45|5880.95|5880.82|5880.32|346
1734639020000|2024-12-19 20:10:20|5881.07|5880.57|5879.2|5878.7|5881.45|5880.95|5878.7|5878.2|772
1734639030000|2024-12-19 20:10:30|5879.45|5878.95|5878.95|5878.45|5879.7|5879.2|5878.95|5878.45|357
1734639040000|2024-12-19 20:10:40|5879.2|5878.7|5879.45|5878.95|5879.45|5878.95|5878.7|5878.2|460
1734639050000|2024-12-19 20:10:50|5879.2|5878.7|5878.7|5878.2|5879.2|5878.7|5878.2|5877.7|837
1734639060000|2024-12-19 20:11:00|5878.45|5877.95|5878.45|5877.95|5878.7|5878.2|5877.95|5877.45|539
1734639070000|2024-12-19 20:11:10|5878.2|5877.7|5876.7|5876.2|5878.2|5877.7|5876.45|5875.95|581
1734639080000|2024-12-19 20:11:20|5876.57|5876.07|5876.7|5876.2|5876.95|5876.45|5875.95|5875.45|651
1734639090000|2024-12-19 20:11:30|5876.45|5875.95|5876.7|5876.2|5876.7|5876.2|5875.95|5875.45|475
1734639100000|2024-12-19 20:11:40|5876.45|5875.95|5876.2|5875.7|5876.45|5875.95|5875.95|5875.45|450
1734639110000|2024-12-19 20:11:50|5875.95|5875.45|5876.2|5875.7|5876.2|5875.7|5875.45|5874.95|396
1734639120000|2024-12-19 20:12:00|5876.07|5875.57|5876.45|5875.95|5876.7|5876.2|5875.95|5875.45|507
1734639130000|2024-12-19 20:12:10|5876.57|5876.07|5876.95|5876.45|5877.2|5876.7|5875.95|5875.45|474
1734639140000|2024-12-19 20:12:20|5877.07|5876.57|5877.7|5877.2|5878.45|5877.95|5876.95|5876.45|383
1734639150000|2024-12-19 20:12:30|5877.45|5876.95|5877.95|5877.45|5878.45|5877.95|5877.2|5876.7|439
1734639160000|2024-12-19 20:12:40|5878.2|5877.7|5878.95|5878.45|5878.95|5878.45|5877.95|5877.45|289
1734639170000|2024-12-19 20:12:50|5879.2|5878.7|5878.7|5878.2|5879.2|5878.7|5878.45|5877.95|370
1734639180000|2024-12-19 20:13:00|5878.95|5878.45|5879.45|5878.95|5879.45|5878.95|5878.95|5878.45|290
1734639190000|2024-12-19 20:13:10|5879.32|5878.82|5878.95|5878.45|5879.32|5878.82|5878.7|5878.2|245
1734639200000|2024-12-19 20:13:20|5878.82|5878.32|5879.45|5878.95|5879.57|5879.07|5878.82|5878.32|243
1734639210000|2024-12-19 20:13:30|5879.32|5878.82|5879.95|5879.45|5880.45|5879.95|5878.95|5878.45|327
1734639220000|2024-12-19 20:13:40|5880.2|5879.7|5880.95|5880.45|5881.2|5880.7|5880.2|5879.7|365
1734639230000|2024-12-19 20:13:50|5880.82|5880.32|5880.7|5880.2|5881.2|5880.7|5880.7|5880.2|360
1734639240000|2024-12-19 20:14:00|5880.95|5880.45|5880.7|5880.2|5880.95|5880.45|5880.2|5879.7|241
1734639250000|2024-12-19 20:14:10|5880.95|5880.45|5881.45|5880.95|5881.95|5881.45|5880.95|5880.45|582
1734639260000|2024-12-19 20:14:20|5881.7|5881.2|5882.45|5881.95|5882.45|5881.95|5881.7|5881.2|403
1734639270000|2024-12-19 20:14:30|5882.32|5881.82|5882.2|5881.7|5882.45|5881.95|5881.95|5881.45|271
1734639280000|2024-12-19 20:14:40|5881.95|5881.45|5883.45|5882.95|5883.7|5883.2|5881.95|5881.45|737
1734639290000|2024-12-19 20:14:50|5883.32|5882.82|5882.95|5882.45|5883.57|5883.07|5882.7|5882.2|407
1734639300000|2024-12-19 20:15:00|5883.2|5882.7|5884.07|5883.57|5884.2|5883.7|5882.95|5882.45|521
1734639310000|2024-12-19 20:15:10|5883.7|5883.2|5884.45|5883.95|5884.45|5883.95|5883.7|5883.2|370
1734639320000|2024-12-19 20:15:20|5884.7|5884.2|5886.7|5886.2|5886.7|5886.2|5884.7|5884.2|812
1734639330000|2024-12-19 20:15:30|5886.45|5885.95|5887.2|5886.7|5887.45|5886.95|5886.45|5885.95|948
1734639340000|2024-12-19 20:15:40|5887.45|5886.95|5885.7|5885.2|5887.45|5886.95|5885.45|5884.95|827
1734639350000|2024-12-19 20:15:50|5885.57|5885.07|5885.45|5884.95|5885.95|5885.45|5885.2|5884.7|555
1734639360000|2024-12-19 20:16:00|5885.32|5884.82|5886.2|5885.7|5886.2|5885.7|5884.7|5884.2|626
1734639370000|2024-12-19 20:16:10|5885.95|5885.45|5885.2|5884.7|5885.95|5885.45|5884.95|5884.45|752
1734639380000|2024-12-19 20:16:20|5884.95|5884.45|5884.95|5884.45|5885.2|5884.7|5884.2|5883.7|503
1734639390000|2024-12-19 20:16:30|5885.2|5884.7|5882.95|5882.45|5885.2|5884.7|5882.7|5882.2|416
1734639400000|2024-12-19 20:16:40|5883.2|5882.7|5883.82|5883.32|5884.32|5883.82|5882.95|5882.45|472
1734639410000|2024-12-19 20:16:50|5883.95|5883.45|5884.95|5884.45|5885.45|5884.95|5883.45|5882.95|402
1734639420000|2024-12-19 20:17:00|5885.2|5884.7|5886.45|5885.95|5886.45|5885.95|5884.95|5884.45|553
1734639430000|2024-12-19 20:17:10|5886.7|5886.2|5887.2|5886.7|5887.32|5886.82|5886.45|5885.95|440
1734639440000|2024-12-19 20:17:20|5887.45|5886.95|5887.2|5886.7|5887.45|5886.95|5886.95|5886.45|341
1734639450000|2024-12-19 20:17:30|5887.45|5886.95|5886.95|5886.45|5887.45|5886.95|5886.2|5885.7|313
1734639460000|2024-12-19 20:17:40|5886.7|5886.2|5888.2|5887.7|5888.32|5887.82|5886.7|5886.2|592
1734639470000|2024-12-19 20:17:50|5887.95|5887.45|5888.2|5887.7|5888.32|5887.82|5887.95|5887.45|660
1734639480000|2024-12-19 20:18:00|5887.45|5886.95|5887.2|5886.7|5887.45|5886.95|5886.7|5886.2|719
1734639490000|2024-12-19 20:18:10|5887.45|5886.95|5887.95|5887.45|5888.2|5887.7|5886.95|5886.45|206
1734639500000|2024-12-19 20:18:20|5887.7|5887.2|5888.2|5887.7|5888.32|5887.82|5887.7|5887.2|475
1734639510000|2024-12-19 20:18:30|5888.32|5887.82|5888.2|5887.7|5888.32|5887.82|5888.2|5887.7|377
1734639520000|2024-12-19 20:18:40|5888.32|5887.82|5887.95|5887.45|5888.45|5887.95|5887.95|5887.45|490
1734639530000|2024-12-19 20:18:50|5888.32|5887.82|5887.95|5887.45|5888.32|5887.82|5887.7|5887.2|214
1734639540000|2024-12-19 20:19:00|5887.82|5887.32|5888.2|5887.7|5888.2|5887.7|5887.7|5887.2|288
1734639550000|2024-12-19 20:19:10|5888.32|5887.82|5888.2|5887.7|5888.32|5887.82|5888.2|5887.7|216
1734639560000|2024-12-19 20:19:20|5888.32|5887.82|5888.2|5887.7|5888.32|5887.82|5887.7|5887.2|527
1734639570000|2024-12-19 20:19:30|5888.32|5887.82|5888.2|5887.7|5888.32|5887.82|5887.95|5887.45|418
1734639580000|2024-12-19 20:19:40|5888.32|5887.82|5888.32|5887.82|5888.45|5887.95|5887.95|5887.45|444
1734639590000|2024-12-19 20:19:50|5888.2|5887.7|5888.2|5887.7|5888.32|5887.82|5888.2|5887.7|357
1734639600000|2024-12-19 20:20:00|5887.95|5887.45|5888.2|5887.7|5888.45|5887.95|5887.57|5887.07|339
1734639610000|2024-12-19 20:20:10|5887.95|5887.45|5887.7|5887.2|5887.95|5887.45|5887.7|5887.2|177
1734639620000|2024-12-19 20:20:20|5887.82|5887.32|5888.32|5887.82|5888.32|5887.82|5887.82|5887.32|446
1734639630000|2024-12-19 20:20:30|5888.2|5887.7|5888.2|5887.7|5888.45|5887.95|5888.2|5887.7|501
1734639640000|2024-12-19 20:20:40|5888.32|5887.82|5888.32|5887.82|5888.45|5887.95|5887.95|5887.45|306
1734639650000|2024-12-19 20:20:50|5888.45|5887.95|5888.32|5887.82|5888.45|5887.95|5887.95|5887.45|725
1734639660000|2024-12-19 20:21:00|5887.45|5886.95|5887.95|5887.45|5888.2|5887.7|5887.45|5886.95|384
1734639670000|2024-12-19 20:21:10|5887.82|5887.32|5886.45|5885.95|5887.95|5887.45|5885.7|5885.2|677
1734639680000|2024-12-19 20:21:20|5886.2|5885.7|5886.95|5886.45|5886.95|5886.45|5886.07|5885.57|429
1734639690000|2024-12-19 20:21:30|5886.7|5886.2|5886.7|5886.2|5887.07|5886.57|5886.32|5885.82|271
1734639700000|2024-12-19 20:21:40|5886.57|5886.07|5887.95|5887.45|5888.45|5887.95|5886.57|5886.07|270
1734639710000|2024-12-19 20:21:50|5888.2|5887.7|5889.95|5889.45|5890.2|5889.7|5888.2|5887.7|469
1734639720000|2024-12-19 20:22:00|5890.2|5889.7|5889.07|5888.57|5890.2|5889.7|5888.95|5888.45|474
1734639730000|2024-12-19 20:22:10|5888.95|5888.45|5890.07|5889.57|5890.2|5889.7|5888.95|5888.45|276
1734639740000|2024-12-19 20:22:20|5890.2|5889.7|5891.45|5890.95|5891.45|5890.95|5890.07|5889.57|672
1734639750000|2024-12-19 20:22:30|5891.2|5890.7|5891.2|5890.7|5891.45|5890.95|5891.07|5890.57|193
1734639760000|2024-12-19 20:22:40|5891.45|5890.95|5892.95|5892.45|5892.95|5892.45|5891.2|5890.7|596
1734639770000|2024-12-19 20:22:50|5892.82|5892.32|5893.2|5892.7|5893.2|5892.7|5892.7|5892.2|467
1734639780000|2024-12-19 20:23:00|5892.95|5892.45|5892.7|5892.2|5893.2|5892.7|5892.45|5891.95|366
1734639790000|2024-12-19 20:23:10|5892.82|5892.32|5893.7|5893.2|5894.2|5893.7|5892.7|5892.2|2511
1734639800000|2024-12-19 20:23:20|5893.45|5892.95|5894.45|5893.95|5894.57|5894.07|5893.2|5892.7|645
1734639810000|2024-12-19 20:23:30|5894.32|5893.82|5893.95|5893.45|5894.7|5894.2|5893.95|5893.45|411
1734639820000|2024-12-19 20:23:40|5893.7|5893.2|5893.57|5893.07|5893.7|5893.2|5892.95|5892.45|519
1734639830000|2024-12-19 20:23:50|5893.45|5892.95|5893.2|5892.7|5893.45|5892.95|5892.95|5892.45|342
1734639840000|2024-12-19 20:24:00|5892.95|5892.45|5892.2|5891.7|5893.2|5892.7|5891.95|5891.45|516
1734639850000|2024-12-19 20:24:10|5892.07|5891.57|5894.2|5893.7|5894.2|5893.7|5892.07|5891.57|847
1734639860000|2024-12-19 20:24:20|5894.7|5894.2|5894.95|5894.45|5895.45|5894.95|5894.45|5893.95|759
1734639870000|2024-12-19 20:24:30|5894.7|5894.2|5895.2|5894.7|5895.2|5894.7|5894.7|5894.2|284
1734639880000|2024-12-19 20:24:40|5895.32|5894.82|5894.95|5894.45|5895.32|5894.82|5894.7|5894.2|365
1734639890000|2024-12-19 20:24:50|5895.07|5894.57|5894.95|5894.45|5895.2|5894.7|5894.95|5894.45|256
1734639900000|2024-12-19 20:25:00|5894.7|5894.2|5892.45|5891.95|5894.95|5894.45|5892.2|5891.7|902
1734639910000|2024-12-19 20:25:10|5892.2|5891.7|5892.45|5891.95|5893.2|5892.7|5891.95|5891.45|518
1734639920000|2024-12-19 20:25:20|5892.2|5891.7|5890.7|5890.2|5892.45|5891.95|5890.57|5890.07|408
1734639930000|2024-12-19 20:25:30|5890.95|5890.45|5890.07|5889.57|5890.95|5890.45|5888.95|5888.45|1197
1734639940000|2024-12-19 20:25:40|5890.2|5889.7|5889.95|5889.45|5890.45|5889.95|5889.2|5888.7|956
1734639950000|2024-12-19 20:25:50|5890.07|5889.57|5888.57|5888.07|5890.2|5889.7|5888.45|5887.95|662
1734639960000|2024-12-19 20:26:00|5888.45|5887.95|5890.45|5889.95|5890.57|5890.07|5888.45|5887.95|762
1734639970000|2024-12-19 20:26:10|5890.7|5890.2|5892.7|5892.2|5892.7|5892.2|5890.7|5890.2|466
1734639980000|2024-12-19 20:26:20|5892.57|5892.07|5892.07|5891.57|5893.2|5892.7|5891.7|5891.2|818
1734639990000|2024-12-19 20:26:30|5891.95|5891.45|5892.95|5892.45|5892.95|5892.45|5891.95|5891.45|201
1734640000000|2024-12-19 20:26:40|5892.7|5892.2|5890.95|5890.45|5892.95|5892.45|5890.95|5890.45|993
1734640010000|2024-12-19 20:26:50|5891.2|5890.7|5891.95|5891.45|5891.95|5891.45|5890.7|5890.2|720
1734640020000|2024-12-19 20:27:00|5892.45|5891.95|5892.45|5891.95|5892.45|5891.95|5891.95|5891.45|525
1734640030000|2024-12-19 20:27:10|5891.7|5891.2|5891.57|5891.07|5891.95|5891.45|5891.2|5890.7|994
1734640040000|2024-12-19 20:27:20|5891.45|5890.95|5889.95|5889.45|5891.45|5890.95|5889.95|5889.45|746
1734640050000|2024-12-19 20:27:30|5890.07|5889.57|5888.2|5887.7|5890.45|5889.95|5887.95|5887.45|1781
1734640060000|2024-12-19 20:27:40|5888.7|5888.2|5887.95|5887.45|5888.95|5888.45|5887.7|5887.2|1212
1734640070000|2024-12-19 20:27:50|5888.2|5887.7|5887.45|5886.95|5888.2|5887.7|5887.45|5886.95|452
1734640080000|2024-12-19 20:28:00|5887.7|5887.2|5888.2|5887.7|5888.2|5887.7|5886.45|5885.95|1450
1734640090000|2024-12-19 20:28:10|5887.95|5887.45|5887.2|5886.7|5888.07|5887.57|5886.95|5886.45|673
1734640100000|2024-12-19 20:28:20|5886.95|5886.45|5886.2|5885.7|5887.2|5886.7|5885.95|5885.45|573
1734640110000|2024-12-19 20:28:30|5886.32|5885.82|5887.7|5887.2|5888.2|5887.7|5886.2|5885.7|548
1734640120000|2024-12-19 20:28:40|5887.95|5887.45|5887.7|5887.2|5888.2|5887.7|5887.2|5886.7|351
1734640130000|2024-12-19 20:28:50|5887.82|5887.32|5887.95|5887.45|5888.07|5887.57|5887.45|5886.95|342
1734640140000|2024-12-19 20:29:00|5887.82|5887.32|5886.7|5886.2|5887.95|5887.45|5886.7|5886.2|292
1734640150000|2024-12-19 20:29:10|5886.95|5886.45|5888.2|5887.7|5888.2|5887.7|5886.95|5886.45|499
1734640160000|2024-12-19 20:29:20|5887.95|5887.45|5887.2|5886.7|5888.32|5887.82|5887.2|5886.7|380
1734640170000|2024-12-19 20:29:30|5886.95|5886.45|5887.95|5887.45|5888.07|5887.57|5886.95|5886.45|289
1734640180000|2024-12-19 20:29:40|5888.07|5887.57|5887.45|5886.95|5888.07|5887.57|5886.95|5886.45|356
1734640190000|2024-12-19 20:29:50|5887.57|5887.07|5887.2|5886.7|5888.07|5887.57|5887.2|5886.7|474
1734640200000|2024-12-19 20:30:00|5887.95|5887.45|5888.45|5887.95|5889.2|5888.7|5887.95|5887.45|1662
1734640210000|2024-12-19 20:30:10|5888.7|5888.2|5888.2|5887.7|5888.7|5888.2|5887.95|5887.45|676
1734640220000|2024-12-19 20:30:20|5888.45|5887.95|5888.45|5887.95|5888.7|5888.2|5887.57|5887.07|583
1734640230000|2024-12-19 20:30:30|5888.2|5887.7|5890.2|5889.7|5890.45|5889.95|5888.2|5887.7|874
1734640240000|2024-12-19 20:30:40|5889.95|5889.45|5889.7|5889.2|5890.32|5889.82|5889.7|5889.2|376
1734640250000|2024-12-19 20:30:50|5889.95|5889.45|5889.95|5889.45|5890.45|5889.95|5889.7|5889.2|297
1734640260000|2024-12-19 20:31:00|5890.2|5889.7|5887.7|5887.2|5890.45|5889.95|5887.7|5887.2|566
1734640270000|2024-12-19 20:31:10|5887.95|5887.45|5887.7|5887.2|5887.95|5887.45|5886.7|5886.2|504
1734640280000|2024-12-19 20:31:20|5887.82|5887.32|5887.7|5887.2|5888.45|5887.95|5887.45|5886.95|475
1734640290000|2024-12-19 20:31:30|5887.57|5887.07|5888.2|5887.7|5888.7|5888.2|5887.57|5887.07|249
1734640300000|2024-12-19 20:31:40|5888.32|5887.82|5889.2|5888.7|5889.45|5888.95|5888.2|5887.7|589
1734640310000|2024-12-19 20:31:50|5888.95|5888.45|5886.2|5885.7|5888.95|5888.45|5885.95|5885.45|927
1734640320000|2024-12-19 20:32:00|5885.2|5884.7|5885.2|5884.7|5885.95|5885.45|5884.7|5884.2|1379
1734640330000|2024-12-19 20:32:10|5885.45|5884.95|5885.32|5884.82|5885.45|5884.95|5884.7|5884.2|592
1734640340000|2024-12-19 20:32:20|5885.45|5884.95|5884.2|5883.7|5885.45|5884.95|5883.7|5883.2|882
1734640350000|2024-12-19 20:32:30|5883.95|5883.45|5884.2|5883.7|5884.7|5884.2|5883.95|5883.45|615
1734640360000|2024-12-19 20:32:40|5883.95|5883.45|5883.7|5883.2|5884.45|5883.95|5883.7|5883.2|597
1734640370000|2024-12-19 20:32:50|5883.45|5882.95|5883.2|5882.7|5883.7|5883.2|5882.95|5882.45|585
1734640380000|2024-12-19 20:33:00|5882.7|5882.2|5882.7|5882.2|5883.2|5882.7|5881.95|5881.45|982
1734640390000|2024-12-19 20:33:10|5882.95|5882.45|5882.57|5882.07|5883.2|5882.7|5882.45|5881.95|1639
1734640400000|2024-12-19 20:33:20|5882.95|5882.45|5881.45|5880.95|5883.2|5882.7|5880.95|5880.45|1094
1734640410000|2024-12-19 20:33:30|5882.7|5882.2|5882.32|5881.82|5883.2|5882.7|5881.95|5881.45|1598
1734640420000|2024-12-19 20:33:40|5882.45|5881.95|5881.2|5880.7|5882.45|5881.95|5881.2|5880.7|525
1734640430000|2024-12-19 20:33:50|5880.7|5880.2|5878.95|5878.45|5880.7|5880.2|5878.7|5878.2|934
1734640440000|2024-12-19 20:34:00|5879.2|5878.7|5880.2|5879.7|5880.7|5880.2|5879.2|5878.7|681
1734640450000|2024-12-19 20:34:10|5880.45|5879.95|5877.7|5877.2|5880.45|5879.95|5877.7|5877.2|1072
1734640460000|2024-12-19 20:34:20|5876.7|5876.2|5876.95|5876.45|5877.7|5877.2|5876.45|5875.95|1486
1734640470000|2024-12-19 20:34:30|5877.2|5876.7|5876.7|5876.2|5877.45|5876.95|5876.45|5875.95|539
1734640480000|2024-12-19 20:34:40|5876.45|5875.95|5876.2|5875.7|5876.7|5876.2|5875.95|5875.45|639
1734640490000|2024-12-19 20:34:50|5875.95|5875.45|5876.2|5875.7|5876.2|5875.7|5875.45|5874.95|497
1734640500000|2024-12-19 20:35:00|5876.7|5876.2|5875.95|5875.45|5877.7|5877.2|5875.95|5875.45|1346
1734640510000|2024-12-19 20:35:10|5875.7|5875.2|5873.95|5873.45|5876.2|5875.7|5873.7|5873.2|1625
1734640520000|2024-12-19 20:35:20|5873.7|5873.2|5872.45|5871.95|5874.45|5873.95|5872.45|5871.95|2289
1734640530000|2024-12-19 20:35:30|5872.2|5871.7|5871.45|5870.95|5872.45|5871.95|5871.45|5870.95|1225
1734640540000|2024-12-19 20:35:40|5871.57|5871.07|5871.2|5870.7|5872.2|5871.7|5870.95|5870.45|1130
1734640550000|2024-12-19 20:35:50|5870.95|5870.45|5870.45|5869.95|5871.2|5870.7|5870.2|5869.7|1048
1734640560000|2024-12-19 20:36:00|5870.7|5870.2|5868.95|5868.45|5870.95|5870.45|5868.45|5867.95|1723
1734640570000|2024-12-19 20:36:10|5869.2|5868.7|5868.2|5867.7|5869.2|5868.7|5867.95|5867.45|2239
1734640580000|2024-12-19 20:36:20|5867.95|5867.45|5868.45|5867.95|5869.2|5868.7|5867.2|5866.7|1138
1734640590000|2024-12-19 20:36:30|5868.2|5867.7|5867.7|5867.2|5868.95|5868.45|5867.2|5866.7|1153
1734640600000|2024-12-19 20:36:40|5867.57|5867.07|5868.45|5867.95|5868.95|5868.45|5867.57|5867.07|852
1734640610000|2024-12-19 20:36:50|5868.2|5867.7|5868.82|5868.32|5869.45|5868.95|5868.2|5867.7|1238
1734640620000|2024-12-19 20:37:00|5868.7|5868.2|5873.7|5873.2|5873.7|5873.2|5868.7|5868.2|1536
1734640630000|2024-12-19 20:37:10|5873.95|5873.45|5871.95|5871.45|5874.2|5873.7|5871.95|5871.45|1467
1734640640000|2024-12-19 20:37:20|5872.2|5871.7|5873.7|5873.2|5873.95|5873.45|5871.7|5871.2|1019
1734640650000|2024-12-19 20:37:30|5873.2|5872.7|5876.95|5876.45|5876.95|5876.45|5872.95|5872.45|1047
1734640660000|2024-12-19 20:37:40|5876.7|5876.2|5876.2|5875.7|5876.7|5876.2|5875.7|5875.2|1205
1734640670000|2024-12-19 20:37:50|5875.95|5875.45|5877.7|5877.2|5877.95|5877.45|5875.45|5874.95|885
1734640680000|2024-12-19 20:38:00|5877.95|5877.45|5880.45|5879.95|5880.95|5880.45|5877.95|5877.45|1490
1734640690000|2024-12-19 20:38:10|5880.7|5880.2|5878.2|5877.7|5880.7|5880.2|5878.2|5877.7|878
1734640700000|2024-12-19 20:38:20|5878.45|5877.95|5880.95|5880.45|5881.45|5880.95|5878.2|5877.7|2935
1734640710000|2024-12-19 20:38:30|5880.82|5880.32|5880.45|5879.95|5881.2|5880.7|5879.95|5879.45|1156
1734640720000|2024-12-19 20:38:40|5880.7|5880.2|5880.7|5880.2|5880.95|5880.45|5879.7|5879.2|1242
1734640730000|2024-12-19 20:38:50|5880.45|5879.95|5882.7|5882.2|5883.2|5882.7|5880.2|5879.7|904
1734640740000|2024-12-19 20:39:00|5882.95|5882.45|5884.2|5883.7|5884.45|5883.95|5882.2|5881.7|1148
1734640750000|2024-12-19 20:39:10|5883.95|5883.45|5884.95|5884.45|5885.95|5885.45|5883.7|5883.2|1125
1734640760000|2024-12-19 20:39:20|5884.7|5884.2|5884.95|5884.45|5885.32|5884.82|5884.45|5883.95|735
1734640770000|2024-12-19 20:39:30|5885.2|5884.7|5885.2|5884.7|5885.45|5884.95|5884.95|5884.45|573
1734640780000|2024-12-19 20:39:40|5885.45|5884.95|5888.45|5887.95|5889.45|5888.95|5885.2|5884.7|3044
1734640790000|2024-12-19 20:39:50|5888.2|5887.7|5887.7|5887.2|5888.45|5887.95|5886.7|5886.2|937
1734640800000|2024-12-19 20:40:00|5886.7|5886.2|5885.45|5884.95|5887.2|5886.7|5884.7|5884.2|1622
1734640810000|2024-12-19 20:40:10|5885.95|5885.45|5884.95|5884.45|5886.7|5886.2|5884.95|5884.45|659
1734640820000|2024-12-19 20:40:20|5884.7|5884.2|5883.82|5883.32|5884.95|5884.45|5883.7|5883.2|647
1734640830000|2024-12-19 20:40:30|5884.2|5883.7|5885.45|5884.95|5886.2|5885.7|5884.2|5883.7|610
1734640840000|2024-12-19 20:40:40|5885.57|5885.07|5884.95|5884.45|5885.95|5885.45|5884.95|5884.45|389
1734640850000|2024-12-19 20:40:50|5885.2|5884.7|5884.32|5883.82|5885.2|5884.7|5884.07|5883.57|614
1734640860000|2024-12-19 20:41:00|5884.45|5883.95|5885.2|5884.7|5885.2|5884.7|5884.2|5883.7|531
1734640870000|2024-12-19 20:41:10|5884.95|5884.45|5886.45|5885.95|5886.45|5885.95|5884.45|5883.95|842
1734640880000|2024-12-19 20:41:20|5886.2|5885.7|5888.57|5888.07|5888.95|5888.45|5886.2|5885.7|916
1734640890000|2024-12-19 20:41:30|5888.45|5887.95|5887.7|5887.2|5888.57|5888.07|5886.95|5886.45|985
1734640900000|2024-12-19 20:41:40|5887.57|5887.07|5889.95|5889.45|5889.95|5889.45|5887.57|5887.07|706
1734640910000|2024-12-19 20:41:50|5890.2|5889.7|5890.45|5889.95|5890.7|5890.2|5888.95|5888.45|882
1734640920000|2024-12-19 20:42:00|5889.95|5889.45|5891.7|5891.2|5891.7|5891.2|5889.57|5889.07|959
1734640930000|2024-12-19 20:42:10|5891.57|5891.07|5891.2|5890.7|5891.95|5891.45|5891.2|5890.7|829
1734640940000|2024-12-19 20:42:20|5891.95|5891.45|5892.95|5892.45|5893.45|5892.95|5891.95|5891.45|1508
1734640950000|2024-12-19 20:42:30|5893.2|5892.7|5892.07|5891.57|5893.2|5892.7|5891.95|5891.45|1112
1734640960000|2024-12-19 20:42:40|5891.95|5891.45|5890.2|5889.7|5891.95|5891.45|5889.95|5889.45|1163
1734640970000|2024-12-19 20:42:50|5890.45|5889.95|5891.57|5891.07|5891.95|5891.45|5890.45|5889.95|592
1734640980000|2024-12-19 20:43:00|5891.45|5890.95|5890.7|5890.2|5891.45|5890.95|5890.2|5889.7|812
1734640990000|2024-12-19 20:43:10|5890.95|5890.45|5889.45|5888.95|5890.95|5890.45|5888.7|5888.2|823
1734641000000|2024-12-19 20:43:20|5889.7|5889.2|5888.2|5887.7|5889.95|5889.45|5888.2|5887.7|1129
1734641010000|2024-12-19 20:43:30|5887.95|5887.45|5889.32|5888.82|5889.95|5889.45|5887.95|5887.45|690
1734641020000|2024-12-19 20:43:40|5888.95|5888.45|5888.95|5888.45|5889.45|5888.95|5888.2|5887.7|544
1734641030000|2024-12-19 20:43:50|5889.2|5888.7|5888.7|5888.2|5889.2|5888.7|5888.2|5887.7|846
1734641040000|2024-12-19 20:44:00|5888.45|5887.95|5887.7|5887.2|5889.2|5888.7|5887.45|5886.95|642
1734641050000|2024-12-19 20:44:10|5887.95|5887.45|5886.7|5886.2|5887.95|5887.45|5886.7|5886.2|1116
1734641060000|2024-12-19 20:44:20|5886.95|5886.45|5886.2|5885.7|5887.7|5887.2|5886.2|5885.7|587
1734641070000|2024-12-19 20:44:30|5886.7|5886.2|5885.7|5885.2|5886.7|5886.2|5885.7|5885.2|571
1734641080000|2024-12-19 20:44:40|5885.95|5885.45|5885.95|5885.45|5886.95|5886.45|5885.7|5885.2|788
1734641090000|2024-12-19 20:44:50|5885.82|5885.32|5885.95|5885.45|5886.2|5885.7|5885.45|5884.95|594
1734641100000|2024-12-19 20:45:00|5885.7|5885.2|5886.45|5885.95|5886.7|5886.2|5883.95|5883.45|1449
1734641110000|2024-12-19 20:45:10|5886.2|5885.7|5884.95|5884.45|5886.7|5886.2|5884.95|5884.45|884
1734641120000|2024-12-19 20:45:20|5884.7|5884.2|5883.45|5882.95|5884.7|5884.2|5882.95|5882.45|857
1734641130000|2024-12-19 20:45:30|5883.7|5883.2|5881.95|5881.45|5883.7|5883.2|5881.45|5880.95|1095
1734641140000|2024-12-19 20:45:40|5881.7|5881.2|5880.95|5880.45|5881.7|5881.2|5880.32|5879.82|1024
1734641150000|2024-12-19 20:45:50|5880.7|5880.2|5880.2|5879.7|5881.45|5880.95|5879.82|5879.32|1063
1734641160000|2024-12-19 20:46:00|5880.45|5879.95|5881.95|5881.45|5882.07|5881.57|5880.2|5879.7|1366
1734641170000|2024-12-19 20:46:10|5881.7|5881.2|5883.2|5882.7|5883.95|5883.45|5881.7|5881.2|936
1734641180000|2024-12-19 20:46:20|5882.7|5882.2|5883.2|5882.7|5883.2|5882.7|5882.45|5881.95|541
1734641190000|2024-12-19 20:46:30|5882.95|5882.45|5883.2|5882.7|5883.45|5882.95|5882.45|5881.95|690
1734641200000|2024-12-19 20:46:40|5882.95|5882.45|5885.45|5884.95|5885.95|5885.45|5882.95|5882.45|961
1734641210000|2024-12-19 20:46:50|5885.2|5884.7|5885.95|5885.45|5886.45|5885.95|5884.45|5883.95|703
1734641220000|2024-12-19 20:47:00|5885.7|5885.2|5884.2|5883.7|5885.95|5885.45|5883.2|5882.7|1494
1734641230000|2024-12-19 20:47:10|5884.45|5883.95|5883.95|5883.45|5884.95|5884.45|5883.95|5883.45|536
1734641240000|2024-12-19 20:47:20|5883.82|5883.32|5885.2|5884.7|5885.45|5884.95|5882.7|5882.2|893
1734641250000|2024-12-19 20:47:30|5885.7|5885.2|5885.2|5884.7|5886.2|5885.7|5884.95|5884.45|695
1734641260000|2024-12-19 20:47:40|5885.45|5884.95|5884.2|5883.7|5886.45|5885.95|5883.95|5883.45|692
1734641270000|2024-12-19 20:47:50|5883.95|5883.45|5883.45|5882.95|5883.95|5883.45|5882.95|5882.45|730
1734641280000|2024-12-19 20:48:00|5882.95|5882.45|5884.2|5883.7|5884.2|5883.7|5882.7|5882.2|639
1734641290000|2024-12-19 20:48:10|5884.07|5883.57|5881.95|5881.45|5884.2|5883.7|5881.7|5881.2|1206
1734641300000|2024-12-19 20:48:20|5881.7|5881.2|5880.2|5879.7|5882.2|5881.7|5879.95|5879.45|905
1734641310000|2024-12-19 20:48:30|5880.45|5879.95|5881.2|5880.7|5881.2|5880.7|5880.45|5879.95|358
1734641320000|2024-12-19 20:48:40|5881.07|5880.57|5880.45|5879.95|5881.7|5881.2|5880.45|5879.95|728
1734641330000|2024-12-19 20:48:50|5880.7|5880.2|5880.7|5880.2|5880.95|5880.45|5880.2|5879.7|410
1734641340000|2024-12-19 20:49:00|5880.2|5879.7|5880.2|5879.7|5880.7|5880.2|5879.95|5879.45|621
1734641350000|2024-12-19 20:49:10|5880.45|5879.95|5878.45|5877.95|5880.45|5879.95|5878.45|5877.95|731
1734641360000|2024-12-19 20:49:20|5878.7|5878.2|5878.7|5878.2|5878.7|5878.2|5877.95|5877.45|747
1734641370000|2024-12-19 20:49:30|5878.57|5878.07|5880.07|5879.57|5880.95|5880.45|5878.57|5878.07|967
1734641380000|2024-12-19 20:49:40|5880.45|5879.95|5879.7|5879.2|5881.2|5880.7|5879.45|5878.95|756
1734641390000|2024-12-19 20:49:50|5879.2|5878.7|5878.95|5878.45|5879.45|5878.95|5878.45|5877.95|1162
1734641400000|2024-12-19 20:50:00|5876.2|5875.7|5875.95|5875.45|5877.45|5876.95|5875.2|5874.7|4218
1734641410000|2024-12-19 20:50:10|5875.7|5875.2|5873.95|5873.45|5875.7|5875.2|5873.95|5873.45|1490
1734641420000|2024-12-19 20:50:20|5873.7|5873.2|5871.95|5871.45|5873.7|5873.2|5871.95|5871.45|1503
1734641430000|2024-12-19 20:50:30|5871.82|5871.32|5871.95|5871.45|5872.95|5872.45|5871.2|5870.7|1340
1734641440000|2024-12-19 20:50:40|5871.7|5871.2|5869.7|5869.2|5871.7|5871.2|5868.95|5868.45|1539
1734641450000|2024-12-19 20:50:50|5869.45|5868.95|5868.95|5868.45|5869.95|5869.45|5868.57|5868.07|1335
1734641460000|2024-12-19 20:51:00|5868.7|5868.2|5869.2|5868.7|5869.95|5869.45|5868.45|5867.95|1285
1734641470000|2024-12-19 20:51:10|5868.95|5868.45|5868.45|5867.95|5869.7|5869.2|5868.45|5867.95|1220
1734641480000|2024-12-19 20:51:20|5868.7|5868.2|5867.7|5867.2|5868.95|5868.45|5867.45|5866.95|1668
1734641490000|2024-12-19 20:51:30|5868.2|5867.7|5868.45|5867.95|5868.7|5868.2|5867.95|5867.45|1143
1734641500000|2024-12-19 20:51:40|5868.2|5867.7|5868.45|5867.95|5869.2|5868.7|5868.2|5867.7|955
1734641510000|2024-12-19 20:51:50|5868.2|5867.7|5867.7|5867.2|5868.45|5867.95|5867.45|5866.95|1199
1734641520000|2024-12-19 20:52:00|5867.82|5867.32|5870.45|5869.95|5870.7|5870.2|5866.7|5866.2|1598
1734641530000|2024-12-19 20:52:10|5870.7|5870.2|5872.95|5872.45|5873.7|5873.2|5870.45|5869.95|1595
1734641540000|2024-12-19 20:52:20|5872.45|5871.95|5871.7|5871.2|5873.45|5872.95|5871.7|5871.2|1289
1734641550000|2024-12-19 20:52:30|5871.45|5870.95|5870.7|5870.2|5871.7|5871.2|5870.2|5869.7|1239
1734641560000|2024-12-19 20:52:40|5870.2|5869.7|5867.2|5866.7|5870.7|5870.2|5867.2|5866.7|1318
1734641570000|2024-12-19 20:52:50|5866.95|5866.45|5867.2|5866.7|5867.45|5866.95|5866.7|5866.2|871
1734641580000|2024-12-19 20:53:00|5866.7|5866.2|5866.45|5865.95|5867.7|5867.2|5866.2|5865.7|1243
1734641590000|2024-12-19 20:53:10|5866.32|5865.82|5865.2|5864.7|5866.7|5866.2|5864.95|5864.45|1395
1734641600000|2024-12-19 20:53:20|5865.45|5864.95|5865.2|5864.7|5865.57|5865.07|5864.7|5864.2|1247
1734641610000|2024-12-19 20:53:30|5864.95|5864.45|5862.7|5862.2|5865.2|5864.7|5862.7|5862.2|1631
1734641620000|2024-12-19 20:53:40|5862.95|5862.45|5862.57|5862.07|5863.7|5863.2|5862.2|5861.7|1337
1734641630000|2024-12-19 20:53:50|5862.45|5861.95|5862.95|5862.45|5864.2|5863.7|5861.95|5861.45|1693
1734641640000|2024-12-19 20:54:00|5862.7|5862.2|5862.2|5861.7|5863.2|5862.7|5862.2|5861.7|1399
1734641650000|2024-12-19 20:54:10|5862.7|5862.2|5861.7|5861.2|5862.95|5862.45|5861.7|5861.2|1198
1734641660000|2024-12-19 20:54:20|5861.95|5861.45|5862.57|5862.07|5862.7|5862.2|5861.45|5860.95|822
1734641670000|2024-12-19 20:54:30|5862.45|5861.95|5863.7|5863.2|5865.2|5864.7|5862.45|5861.95|1677
1734641680000|2024-12-19 20:54:40|5864.82|5864.32|5863.95|5863.45|5864.82|5864.32|5863.2|5862.7|2358
1734641690000|2024-12-19 20:54:50|5864.7|5864.2|5864.7|5864.2|5865.45|5864.95|5864.2|5863.7|1961
1734641700000|2024-12-19 20:55:00|5868.2|5867.7|5870.95|5870.45|5872.7|5872.2|5868.2|5867.7|7043
1734641710000|2024-12-19 20:55:10|5870.7|5870.2|5872.45|5871.95|5873.95|5873.45|5869.95|5869.45|2294
1734641720000|2024-12-19 20:55:20|5871.95|5871.45|5870.2|5869.7|5872.45|5871.95|5869.2|5868.7|2139
1734641730000|2024-12-19 20:55:30|5869.95|5869.45|5872.2|5871.7|5873.45|5872.95|5869.95|5869.45|2547
1734641740000|2024-12-19 20:55:40|5872.7|5872.2|5873.45|5872.95|5873.45|5872.95|5869.95|5869.45|2368
1734641750000|2024-12-19 20:55:50|5872.95|5872.45|5874.95|5874.45|5874.95|5874.45|5872.2|5871.7|2232
1734641760000|2024-12-19 20:56:00|5874.7|5874.2|5874.45|5873.95|5875.2|5874.7|5873.2|5872.7|2078
1734641770000|2024-12-19 20:56:10|5874.2|5873.7|5873.45|5872.95|5874.45|5873.95|5872.95|5872.45|1600
1734641780000|2024-12-19 20:56:20|5873.2|5872.7|5874.7|5874.2|5874.7|5874.2|5871.95|5871.45|1390
1734641790000|2024-12-19 20:56:30|5874.45|5873.95|5874.2|5873.7|5875.45|5874.95|5873.45|5872.95|1513
1734641800000|2024-12-19 20:56:40|5873.95|5873.45|5869.7|5869.2|5873.95|5873.45|5869.45|5868.95|2395
1734641810000|2024-12-19 20:56:50|5869.2|5868.7|5868.95|5868.45|5869.7|5869.2|5868.45|5867.95|1651
1734641820000|2024-12-19 20:57:00|5868.7|5868.2|5867.2|5866.7|5869.45|5868.95|5866.95|5866.45|2717
1734641830000|2024-12-19 20:57:10|5866.95|5866.45|5867.45|5866.95|5868.2|5867.7|5866.45|5865.95|2136
1734641840000|2024-12-19 20:57:20|5867.2|5866.7|5867.2|5866.7|5867.7|5867.2|5865.7|5865.2|1492
1734641850000|2024-12-19 20:57:30|5867.45|5866.95|5865.95|5865.45|5867.45|5866.95|5865.7|5865.2|1497
1734641860000|2024-12-19 20:57:40|5866.2|5865.7|5865.95|5865.45|5866.2|5865.7|5865.2|5864.7|1237
1734641870000|2024-12-19 20:57:50|5866.2|5865.7|5865.45|5864.95|5866.2|5865.7|5865.2|5864.7|1604
1734641880000|2024-12-19 20:58:00|5866.45|5865.95|5867.95|5867.45|5869.2|5868.7|5865.45|5864.95|4502
1734641890000|2024-12-19 20:58:10|5868.45|5867.95|5868.45|5867.95|5870.2|5869.7|5868.45|5867.95|2161
1734641900000|2024-12-19 20:58:20|5867.7|5867.2|5867.2|5866.7|5869.2|5868.7|5866.95|5866.45|2210
1734641910000|2024-12-19 20:58:30|5866.7|5866.2|5866.45|5865.95|5866.95|5866.45|5865.45|5864.95|1973
1734641920000|2024-12-19 20:58:40|5866.2|5865.7|5866.45|5865.95|5866.95|5866.45|5865.7|5865.2|2384
1734641930000|2024-12-19 20:58:50|5866.95|5866.45|5866.95|5866.45|5868.45|5867.95|5866.7|5866.2|2338
1734641940000|2024-12-19 20:59:00|5866.7|5866.2|5862.95|5862.45|5867.2|5866.7|5862.95|5862.45|5011
1734641950000|2024-12-19 20:59:10|5863.2|5862.7|5862.2|5861.7|5863.95|5863.45|5862.2|5861.7|3857
1734641960000|2024-12-19 20:59:20|5861.95|5861.45|5861.45|5860.95|5862.45|5861.95|5861.45|5860.95|4154
1734641970000|2024-12-19 20:59:30|5861.7|5861.2|5862.45|5861.95|5862.95|5862.45|5860.95|5860.45|6799
1734641980000|2024-12-19 20:59:40|5862.2|5861.7|5863.95|5863.45|5863.95|5863.45|5861.95|5861.45|9397
1734641990000|2024-12-19 20:59:50|5863.7|5863.2|5863.2|5862.7|5864.45|5863.95|5860.2|5859.7|33606
1734642000000|2024-12-19 21:00:00|5863.08|5862.58|5863.93|5863.23|5864.68|5863.98|5862.68|5861.98|15116
1734642010000|2024-12-19 21:00:10|5864.43|5863.73|5862.68|5861.98|5864.93|5864.23|5862.43|5861.73|4345
1734642020000|2024-12-19 21:00:20|5862.55|5861.85|5862.43|5861.73|5863.43|5862.73|5861.93|5861.23|1925
1734642030000|2024-12-19 21:00:30|5862.18|5861.48|5860.68|5859.98|5862.43|5861.73|5860.68|5859.98|2477
1734642040000|2024-12-19 21:00:40|5860.55|5859.85|5862.93|5862.23|5863.18|5862.48|5860.43|5859.73|1907
1734642050000|2024-12-19 21:00:50|5863.18|5862.48|5865.43|5864.73|5866.18|5865.48|5863.18|5862.48|1947
1734642060000|2024-12-19 21:01:00|5865.3|5864.6|5864.43|5863.73|5865.68|5864.98|5864.18|5863.48|1131
1734642070000|2024-12-19 21:01:10|5864.68|5863.98|5866.18|5865.48|5866.68|5865.98|5864.68|5863.98|964
1734642080000|2024-12-19 21:01:20|5866.55|5865.85|5866.93|5866.23|5867.18|5866.48|5866.43|5865.73|1192
1734642090000|2024-12-19 21:01:30|5866.68|5865.98|5864.93|5864.23|5867.43|5866.73|5864.93|5864.23|1075
1734642100000|2024-12-19 21:01:40|5865.18|5864.48|5866.43|5865.73|5866.43|5865.73|5864.43|5863.73|744
1734642110000|2024-12-19 21:01:50|5865.93|5865.23|5865.93|5865.23|5866.18|5865.48|5865.43|5864.73|638
1734642120000|2024-12-19 21:02:00|5866.18|5865.48|5865.68|5864.98|5866.18|5865.48|5865.43|5864.73|763
1734642130000|2024-12-19 21:02:10|5865.43|5864.73|5864.93|5864.23|5865.43|5864.73|5864.68|5863.98|613
1734642140000|2024-12-19 21:02:20|5865.18|5864.48|5864.93|5864.23|5865.68|5864.98|5864.93|5864.23|712
1734642150000|2024-12-19 21:02:30|5864.68|5863.98|5865.93|5865.23|5865.93|5865.23|5864.68|5863.98|615
1734642160000|2024-12-19 21:02:40|5866.05|5865.35|5865.43|5864.73|5866.43|5865.73|5865.43|5864.73|382
1734642170000|2024-12-19 21:02:50|5865.55|5864.85|5866.05|5865.35|5866.18|5865.48|5865.3|5864.6|392
1734642180000|2024-12-19 21:03:00|5866.18|5865.48|5866.18|5865.48|5866.3|5865.6|5865.68|5864.98|620
1734642190000|2024-12-19 21:03:10|5866.43|5865.73|5866.93|5866.23|5867.68|5866.98|5866.43|5865.73|857
1734642200000|2024-12-19 21:03:20|5866.68|5865.98|5866.68|5865.98|5866.93|5866.23|5866.18|5865.48|394
1734642210000|2024-12-19 21:03:30|5866.43|5865.73|5866.55|5865.85|5866.68|5865.98|5866.18|5865.48|373
1734642220000|2024-12-19 21:03:40|5866.43|5865.73|5866.68|5865.98|5867.05|5866.35|5866.18|5865.48|835
1734642230000|2024-12-19 21:03:50|5867.18|5866.48|5867.18|5866.48|5867.18|5866.48|5866.18|5865.48|840
1734642240000|2024-12-19 21:04:00|5867.3|5866.6|5866.93|5866.23|5867.68|5866.98|5866.93|5866.23|431
1734642250000|2024-12-19 21:04:10|5866.8|5866.1|5865.68|5864.98|5866.93|5866.23|5865.68|5864.98|506
1734642260000|2024-12-19 21:04:20|5865.93|5865.23|5866.43|5865.73|5866.43|5865.73|5865.68|5864.98|498
1734642270000|2024-12-19 21:04:30|5866.68|5865.98|5866.68|5865.98|5866.68|5865.98|5866.68|5865.98|128
1734642280000|2024-12-19 21:04:40|5866.55|5865.85|5866.68|5865.98|5866.68|5865.98|5866.18|5865.48|856
1734642290000|2024-12-19 21:04:50|5866.93|5866.23|5867.43|5866.73|5868.18|5867.48|5866.93|5866.23|580
1734642300000|2024-12-19 21:05:00|5867.18|5866.48|5865.18|5864.48|5867.18|5866.48|5864.18|5863.48|1374
1734642310000|2024-12-19 21:05:10|5865.43|5864.73|5865.55|5864.85|5865.68|5864.98|5864.68|5863.98|530
1734642320000|2024-12-19 21:05:20|5865.68|5864.98|5865.43|5864.73|5865.8|5865.1|5865.18|5864.48|297
1734642330000|2024-12-19 21:05:30|5865.3|5864.6|5865.93|5865.23|5865.93|5865.23|5864.93|5864.23|209
1734642340000|2024-12-19 21:05:40|5866.18|5865.48|5865.43|5864.73|5866.18|5865.48|5865.18|5864.48|301
1734642350000|2024-12-19 21:05:50|5865.68|5864.98|5863.93|5863.23|5865.93|5865.23|5863.93|5863.23|337
1734642360000|2024-12-19 21:06:00|5863.68|5862.98|5863.43|5862.73|5863.93|5863.23|5863.18|5862.48|779
1734642370000|2024-12-19 21:06:10|5863.18|5862.48|5863.68|5862.98|5863.93|5863.23|5863.18|5862.48|755
1734642380000|2024-12-19 21:06:20|5863.93|5863.23|5863.43|5862.73|5863.93|5863.23|5863.43|5862.73|197
1734642390000|2024-12-19 21:06:30|5863.3|5862.6|5863.93|5863.23|5863.93|5863.23|5862.93|5862.23|310
1734642400000|2024-12-19 21:06:40|5864.43|5863.73|5864.43|5863.73|5864.68|5863.98|5864.43|5863.73|245
1734642410000|2024-12-19 21:06:50|5864.68|5863.98|5864.43|5863.73|5864.68|5863.98|5863.93|5863.23|246
1734642420000|2024-12-19 21:07:00|5864.18|5863.48|5864.18|5863.48|5864.68|5863.98|5864.18|5863.48|251
1734642430000|2024-12-19 21:07:10|5864.43|5863.73|5864.93|5864.23|5865.43|5864.73|5864.43|5863.73|400
1734642440000|2024-12-19 21:07:20|5865.05|5864.35|5865.18|5864.48|5865.43|5864.73|5865.05|5864.35|300
1734642450000|2024-12-19 21:07:30|5864.93|5864.23|5864.93|5864.23|5865.05|5864.35|5864.68|5863.98|163
1734642460000|2024-12-19 21:07:40|5865.18|5864.48|5865.68|5864.98|5865.68|5864.98|5865.18|5864.48|346
1734642470000|2024-12-19 21:07:50|5865.3|5864.6|5864.68|5863.98|5865.3|5864.6|5864.18|5863.48|554
1734642480000|2024-12-19 21:08:00|5864.93|5864.23|5865.43|5864.73|5865.43|5864.73|5864.93|5864.23|140
1734642490000|2024-12-19 21:08:10|5865.68|5864.98|5865.68|5864.98|5865.68|5864.98|5865.43|5864.73|196
1734642500000|2024-12-19 21:08:20|5865.43|5864.73|5864.68|5863.98|5865.43|5864.73|5864.68|5863.98|378
1734642510000|2024-12-19 21:08:30|5864.43|5863.73|5864.43|5863.73|5864.68|5863.98|5864.43|5863.73|214
1734642520000|2024-12-19 21:08:40|5864.68|5863.98|5864.93|5864.23|5864.93|5864.23|5864.68|5863.98|86
1734642530000|2024-12-19 21:08:50|5865.43|5864.73|5865.93|5865.23|5865.93|5865.23|5865.18|5864.48|295
1734642540000|2024-12-19 21:09:00|5865.68|5864.98|5866.18|5865.48|5866.43|5865.73|5865.68|5864.98|212
1734642550000|2024-12-19 21:09:10|5865.93|5865.23|5866.8|5866.1|5866.93|5866.23|5865.93|5865.23|311
1734642560000|2024-12-19 21:09:20|5866.68|5865.98|5866.68|5865.98|5867.18|5866.48|5866.43|5865.73|339
1734642570000|2024-12-19 21:09:30|5866.55|5865.85|5866.93|5866.23|5866.93|5866.23|5866.43|5865.73|310
1734642580000|2024-12-19 21:09:40|5867.18|5866.48|5866.93|5866.23|5867.18|5866.48|5866.68|5865.98|445
1734642590000|2024-12-19 21:09:50|5867.43|5866.73|5867.18|5866.48|5867.43|5866.73|5867.18|5866.48|267
1734642600000|2024-12-19 21:10:00|5866.93|5866.23|5865.93|5865.23|5866.93|5866.23|5865.93|5865.23|377
1734642610000|2024-12-19 21:10:10|5866.43|5865.73|5866.43|5865.73|5866.68|5865.98|5866.43|5865.73|258
1734642620000|2024-12-19 21:10:20|5866.68|5865.98|5866.68|5865.98|5866.68|5865.98|5866.55|5865.85|127
1734642630000|2024-12-19 21:10:30|5866.55|5865.85|5867.18|5866.48|5867.43|5866.73|5866.43|5865.73|255
1734642640000|2024-12-19 21:10:40|5866.93|5866.23|5867.18|5866.48|5867.18|5866.48|5866.68|5865.98|246
1734642650000|2024-12-19 21:10:50|||||||||35
1734642660000|2024-12-19 21:11:00|5866.93|5866.23|5866.68|5865.98|5867.18|5866.48|5866.68|5865.98|280
1734642670000|2024-12-19 21:11:10|5866.55|5865.85|5866.68|5865.98|5866.68|5865.98|5866.43|5865.73|396
1734642680000|2024-12-19 21:11:20|5866.93|5866.23|5866.93|5866.23|5866.93|5866.23|5866.93|5866.23|164
1734642690000|2024-12-19 21:11:30|5866.68|5865.98|5866.43|5865.73|5867.18|5866.48|5866.43|5865.73|521
1734642700000|2024-12-19 21:11:40|5866.68|5865.98|5866.93|5866.23|5866.93|5866.23|5866.68|5865.98|129
1734642710000|2024-12-19 21:11:50|5866.43|5865.73|5865.93|5865.23|5866.43|5865.73|5865.68|5864.98|558
1734642720000|2024-12-19 21:12:00|5865.68|5864.98|5864.68|5863.98|5865.68|5864.98|5864.43|5863.73|541
1734642730000|2024-12-19 21:12:10|5864.93|5864.23|5864.68|5863.98|5864.93|5864.23|5864.68|5863.98|248
1734642740000|2024-12-19 21:12:20|5864.55|5863.85|5864.68|5863.98|5864.68|5863.98|5864.43|5863.73|115
1734642750000|2024-12-19 21:12:30|5864.55|5863.85|5863.93|5863.23|5864.68|5863.98|5863.93|5863.23|285
1734642760000|2024-12-19 21:12:40|5864.18|5863.48|5864.18|5863.48|5864.18|5863.48|5863.68|5862.98|416
1734642770000|2024-12-19 21:12:50|5863.93|5863.23|5863.93|5863.23|5863.93|5863.23|5863.8|5863.1|181
1734642780000|2024-12-19 21:13:00|5863.8|5863.1|5863.8|5863.1|5864.18|5863.48|5863.68|5862.98|357
1734642790000|2024-12-19 21:13:10|5863.93|5863.23|5863.43|5862.73|5863.93|5863.23|5863.43|5862.73|210
1734642800000|2024-12-19 21:13:20|5863.55|5862.85|5862.93|5862.23|5863.68|5862.98|5862.93|5862.23|325
1734642810000|2024-12-19 21:13:30|5863.18|5862.48|5862.93|5862.23|5863.18|5862.48|5862.93|5862.23|203
1734642820000|2024-12-19 21:13:40|5862.8|5862.1|5861.93|5861.23|5862.8|5862.1|5861.8|5861.1|514
1734642830000|2024-12-19 21:13:50|5861.68|5860.98|5861.68|5860.98|5861.93|5861.23|5861.68|5860.98|338
1734642840000|2024-12-19 21:14:00|5861.43|5860.73|5861.18|5860.48|5861.68|5860.98|5861.18|5860.48|241
1734642850000|2024-12-19 21:14:10|5861.43|5860.73|5860.43|5859.73|5861.43|5860.73|5860.43|5859.73|422
1734642860000|2024-12-19 21:14:20|5860.18|5859.48|5860.18|5859.48|5860.43|5859.73|5860.18|5859.48|291
1734642870000|2024-12-19 21:14:30|5860.3|5859.6|5860.68|5859.98|5861.43|5860.73|5860.3|5859.6|770
1734642880000|2024-12-19 21:14:40|5860.43|5859.73|5860.43|5859.73|5860.43|5859.73|5860.18|5859.48|363
1734642890000|2024-12-19 21:14:50|5860.68|5859.98|5860.68|5859.98|5860.68|5859.98|5860.43|5859.73|379
1734642900000|2024-12-19 21:15:00|5861.18|5860.48|5861.68|5860.98|5861.68|5860.98|5860.93|5860.23|496
1734642910000|2024-12-19 21:15:10|5861.55|5860.85|5861.18|5860.48|5861.68|5860.98|5861.18|5860.48|279
1734642920000|2024-12-19 21:15:20|5861.43|5860.73|5862.43|5861.73|5862.43|5861.73|5861.43|5860.73|142
1734642930000|2024-12-19 21:15:30|5862.3|5861.6|5861.68|5860.98|5862.43|5861.73|5861.68|5860.98|308
1734642940000|2024-12-19 21:15:40|5861.55|5860.85|5861.43|5860.73|5861.55|5860.85|5861.43|5860.73|197
1734642950000|2024-12-19 21:15:50|5861.55|5860.85|5861.43|5860.73|5861.68|5860.98|5861.18|5860.48|156
1734642960000|2024-12-19 21:16:00|5861.55|5860.85|5860.93|5860.23|5861.68|5860.98|5860.93|5860.23|255
1734642970000|2024-12-19 21:16:10|||||||||19
1734642980000|2024-12-19 21:16:20|5860.8|5860.1|5861.18|5860.48|5861.18|5860.48|5860.68|5859.98|96
1734642990000|2024-12-19 21:16:30|5860.93|5860.23|5861.18|5860.48|5861.18|5860.48|5860.93|5860.23|58
1734643000000|2024-12-19 21:16:40|5860.93|5860.23|5861.18|5860.48|5861.18|5860.48|5860.93|5860.23|124
1734643010000|2024-12-19 21:16:50|5861.43|5860.73|5861.43|5860.73|5861.43|5860.73|5861.18|5860.48|71
1734643020000|2024-12-19 21:17:00|5861.18|5860.48|5860.68|5859.98|5861.18|5860.48|5860.68|5859.98|105
1734643030000|2024-12-19 21:17:10|5860.93|5860.23|5861.18|5860.48|5861.18|5860.48|5860.68|5859.98|155
1734643040000|2024-12-19 21:17:20|5860.93|5860.23|5860.68|5859.98|5861.05|5860.35|5860.68|5859.98|120
1734643050000|2024-12-19 21:17:30|5860.55|5859.85|5860.43|5859.73|5860.93|5860.23|5859.93|5859.23|475
1734643060000|2024-12-19 21:17:40|5860.68|5859.98|5860.68|5859.98|5860.68|5859.98|5860.43|5859.73|128
1734643070000|2024-12-19 21:17:50|5860.93|5860.23|5861.93|5861.23|5861.93|5861.23|5860.93|5860.23|182
1734643080000|2024-12-19 21:18:00|5861.68|5860.98|5861.93|5861.23|5861.93|5861.23|5861.43|5860.73|199
1734643090000|2024-12-19 21:18:10|5861.8|5861.1|5862.68|5861.98|5862.68|5861.98|5861.68|5860.98|273
1734643100000|2024-12-19 21:18:20|5862.8|5862.1|5865.18|5864.48|5865.18|5864.48|5862.8|5862.1|556
1734643110000|2024-12-19 21:18:30|5865.43|5864.73|5867.43|5866.73|5867.43|5866.73|5865.43|5864.73|415
1734643120000|2024-12-19 21:18:40|5867.3|5866.6|5866.18|5865.48|5867.43|5866.73|5866.18|5865.48|242
1734643130000|2024-12-19 21:18:50|5866.55|5865.85|5865.93|5865.23|5866.68|5865.98|5865.93|5865.23|136
1734643140000|2024-12-19 21:19:00|5865.43|5864.73|5864.93|5864.23|5865.68|5864.98|5864.93|5864.23|230
1734643150000|2024-12-19 21:19:10|5864.8|5864.1|5865.43|5864.73|5865.43|5864.73|5864.43|5863.73|126
1734643160000|2024-12-19 21:19:20|5865.18|5864.48|5864.68|5863.98|5865.18|5864.48|5864.3|5863.6|150
1734643170000|2024-12-19 21:19:30|5864.43|5863.73|5864.43|5863.73|5864.8|5864.1|5864.43|5863.73|104
1734643180000|2024-12-19 21:19:40|5864.3|5863.6|5862.43|5861.73|5864.3|5863.6|5862.43|5861.73|244
1734643190000|2024-12-19 21:19:50|5862.55|5861.85|5862.93|5862.23|5863.18|5862.48|5862.55|5861.85|111
1734643200000|2024-12-19 21:20:00|5863.05|5862.35|5863.93|5863.23|5864.18|5863.48|5863.05|5862.35|74
1734643210000|2024-12-19 21:20:10|5864.18|5863.48|5864.68|5863.98|5864.93|5864.23|5864.18|5863.48|197
1734643220000|2024-12-19 21:20:20|5864.8|5864.1|5864.93|5864.23|5864.93|5864.23|5864.68|5863.98|73
1734643230000|2024-12-19 21:20:30|5864.68|5863.98|5864.93|5864.23|5864.93|5864.23|5864.68|5863.98|48
1734643240000|2024-12-19 21:20:40|||||||||26
1734643250000|2024-12-19 21:20:50|5865.43|5864.73|5865.18|5864.48|5865.68|5864.98|5865.18|5864.48|175
1734643260000|2024-12-19 21:21:00|5865.05|5864.35|5865.3|5864.6|5865.68|5864.98|5864.93|5864.23|95
1734643270000|2024-12-19 21:21:10|5865.43|5864.73|5865.55|5864.85|5865.68|5864.98|5865.3|5864.6|61
1734643280000|2024-12-19 21:21:20|5865.43|5864.73|5866.68|5865.98|5866.93|5866.23|5865.43|5864.73|153
1734643290000|2024-12-19 21:21:30|5866.93|5866.23|5867.43|5866.73|5867.43|5866.73|5866.93|5866.23|127
1734643300000|2024-12-19 21:21:40|5867.18|5866.48|5867.68|5866.98|5867.68|5866.98|5867.18|5866.48|71
1734643310000|2024-12-19 21:21:50|5867.43|5866.73|5866.68|5865.98|5867.68|5866.98|5866.68|5865.98|170
1734643320000|2024-12-19 21:22:00|5866.8|5866.1|5867.18|5866.48|5867.18|5866.48|5866.68|5865.98|106
1734643330000|2024-12-19 21:22:10|5867.55|5866.85|5866.93|5866.23|5867.55|5866.85|5866.93|5866.23|119
1734643340000|2024-12-19 21:22:20|5866.68|5865.98|5866.8|5866.1|5867.18|5866.48|5866.68|5865.98|96
1734643350000|2024-12-19 21:22:30|5866.93|5866.23|5867.43|5866.73|5867.43|5866.73|5866.68|5865.98|164
1734643360000|2024-12-19 21:22:40|5867.55|5866.85|5867.68|5866.98|5867.68|5866.98|5867.43|5866.73|56
1734643370000|2024-12-19 21:22:50|5867.8|5867.1|5867.18|5866.48|5867.8|5867.1|5867.18|5866.48|177
1734643380000|2024-12-19 21:23:00|5867.05|5866.35|5867.55|5866.85|5867.55|5866.85|5867.05|5866.35|125
1734643390000|2024-12-19 21:23:10|5867.93|5867.23|5867.68|5866.98|5867.93|5867.23|5867.43|5866.73|61
1734643400000|2024-12-19 21:23:20|5867.8|5867.1|5867.93|5867.23|5867.93|5867.23|5867.8|5867.1|31
1734643410000|2024-12-19 21:23:30|5868.18|5867.48|5866.93|5866.23|5868.18|5867.48|5866.93|5866.23|252
1734643420000|2024-12-19 21:23:40|5867.18|5866.48|5867.43|5866.73|5867.68|5866.98|5867.18|5866.48|146
1734643430000|2024-12-19 21:23:50|5866.43|5865.73|5866.68|5865.98|5867.43|5866.73|5866.43|5865.73|484
1734643440000|2024-12-19 21:24:00|5867.18|5866.48|5866.43|5865.73|5867.3|5866.6|5866.43|5865.73|140
1734643450000|2024-12-19 21:24:10|5866.18|5865.48|5865.68|5864.98|5866.68|5865.98|5865.68|5864.98|396
1734643460000|2024-12-19 21:24:20|5865.55|5864.85|5865.55|5864.85|5865.93|5865.23|5865.43|5864.73|129
1734643470000|2024-12-19 21:24:30|5865.68|5864.98|5865.68|5864.98|5865.68|5864.98|5865.43|5864.73|52
1734643480000|2024-12-19 21:24:40|5865.93|5865.23|5865.68|5864.98|5866.05|5865.35|5865.68|5864.98|97
1734643490000|2024-12-19 21:24:50|5865.8|5865.1|5865.68|5864.98|5865.93|5865.23|5865.68|5864.98|42
1734643500000|2024-12-19 21:25:00|5865.93|5865.23|5867.18|5866.48|5867.18|5866.48|5865.93|5865.23|128
1734643510000|2024-12-19 21:25:10|5866.93|5866.23|5866.68|5865.98|5866.93|5866.23|5866.68|5865.98|47
1734643520000|2024-12-19 21:25:20|5866.55|5865.85|5866.43|5865.73|5866.68|5865.98|5866.43|5865.73|45
1734643530000|2024-12-19 21:25:30|5866.55|5865.85|5865.93|5865.23|5866.55|5865.85|5865.93|5865.23|56
1734643540000|2024-12-19 21:25:40|5865.43|5864.73|5865.43|5864.73|5865.43|5864.73|5865.3|5864.6|120
1734643550000|2024-12-19 21:25:50|5865.3|5864.6|5864.68|5863.98|5865.43|5864.73|5864.68|5863.98|83
1734643560000|2024-12-19 21:26:00|5864.8|5864.1|5865.43|5864.73|5865.43|5864.73|5864.8|5864.1|171
1734643570000|2024-12-19 21:26:10|5865.3|5864.6|5864.93|5864.23|5865.3|5864.6|5864.93|5864.23|79
1734643580000|2024-12-19 21:26:20|5865.18|5864.48|5865.43|5864.73|5865.43|5864.73|5865.18|5864.48|35
1734643590000|2024-12-19 21:26:30|5865.3|5864.6|5865.43|5864.73|5865.55|5864.85|5865.18|5864.48|53
1734643600000|2024-12-19 21:26:40|5865.55|5864.85|5866.43|5865.73|5866.43|5865.73|5865.55|5864.85|80
1734643610000|2024-12-19 21:26:50|5866.55|5865.85|5866.18|5865.48|5866.55|5865.85|5866.05|5865.35|80
1734643620000|2024-12-19 21:27:00|5866.43|5865.73|5866.18|5865.48|5866.55|5865.85|5866.18|5865.48|197
1734643630000|2024-12-19 21:27:10|5866.05|5865.35|5865.68|5864.98|5866.18|5865.48|5865.68|5864.98|35
1734643640000|2024-12-19 21:27:20|5865.8|5865.1|5865.93|5865.23|5866.18|5865.48|5865.68|5864.98|81
1734643650000|2024-12-19 21:27:30|5865.68|5864.98|5865.3|5864.6|5865.68|5864.98|5865.18|5864.48|90
1734643660000|2024-12-19 21:27:40|5865.43|5864.73|5865.18|5864.48|5865.43|5864.73|5865.18|5864.48|78
1734643670000|2024-12-19 21:27:50|5865.43|5864.73|5865.68|5864.98|5865.68|5864.98|5865.43|5864.73|82
1734643680000|2024-12-19 21:28:00|5865.8|5865.1|5866.43|5865.73|5866.43|5865.73|5865.8|5865.1|112
1734643690000|2024-12-19 21:28:10|5866.18|5865.48|5866.18|5865.48|5866.18|5865.48|5866.05|5865.35|17
1734643700000|2024-12-19 21:28:20|5866.05|5865.35|5866.43|5865.73|5866.43|5865.73|5865.93|5865.23|54
1734643710000|2024-12-19 21:28:30|5866.18|5865.48|5866.18|5865.48|5866.55|5865.85|5866.18|5865.48|122
1734643720000|2024-12-19 21:28:40|5866.43|5865.73|5865.93|5865.23|5866.43|5865.73|5865.93|5865.23|87
1734643730000|2024-12-19 21:28:50|5866.05|5865.35|5866.18|5865.48|5866.18|5865.48|5865.93|5865.23|49
1734643740000|2024-12-19 21:29:00|||||||||19
1734643750000|2024-12-19 21:29:10|5866.3|5865.6|5865.43|5864.73|5866.3|5865.6|5865.18|5864.48|196
1734643760000|2024-12-19 21:29:20|5865.68|5864.98|5865.93|5865.23|5865.93|5865.23|5865.68|5864.98|146
1734643770000|2024-12-19 21:29:30|5865.8|5865.1|5865.93|5865.23|5865.93|5865.23|5865.43|5864.73|281
1734643780000|2024-12-19 21:29:40|||||||||218
1734643790000|2024-12-19 21:29:50|5865.68|5864.98|5865.93|5865.23|5865.93|5865.23|5865.68|5864.98|167
1734643800000|2024-12-19 21:30:00|5865.8|5865.1|5865.93|5865.23|5865.93|5865.23|5865.8|5865.1|98
1734643810000|2024-12-19 21:30:10|5865.68|5864.98|5865.18|5864.48|5865.68|5864.98|5865.18|5864.48|138
1734643820000|2024-12-19 21:30:20|5865.3|5864.6|5865.68|5864.98|5865.68|5864.98|5865.18|5864.48|114
1734643830000|2024-12-19 21:30:30|5866.3|5865.6|5867.43|5866.73|5867.43|5866.73|5866.3|5865.6|156
1734643840000|2024-12-19 21:30:40|5867.3|5866.6|5867.43|5866.73|5867.93|5867.23|5867.18|5866.48|195
1734643850000|2024-12-19 21:30:50|5867.18|5866.48|5867.68|5866.98|5867.68|5866.98|5867.18|5866.48|75
1734643860000|2024-12-19 21:31:00|||||||||116
1734643870000|2024-12-19 21:31:10|5867.8|5867.1|5867.93|5867.23|5867.93|5867.23|5867.8|5867.1|34
1734643880000|2024-12-19 21:31:20|5867.8|5867.1|5867.93|5867.23|5868.18|5867.48|5867.68|5866.98|107
1734643890000|2024-12-19 21:31:30|5868.18|5867.48|5867.93|5867.23|5868.18|5867.48|5867.8|5867.1|25
1734643900000|2024-12-19 21:31:40|5867.68|5866.98|5867.68|5866.98|5867.68|5866.98|5867.43|5866.73|44
1734643910000|2024-12-19 21:31:50|||||||||15
1734643920000|2024-12-19 21:32:00|5867.43|5866.73|5868.18|5867.48|5868.18|5867.48|5867.43|5866.73|100
1734643930000|2024-12-19 21:32:10|5868.43|5867.73|5868.68|5867.98|5868.68|5867.98|5868.43|5867.73|77
1734643940000|2024-12-19 21:32:20|5868.55|5867.85|5869.18|5868.48|5869.18|5868.48|5868.43|5867.73|101
1734643950000|2024-12-19 21:32:30|5868.93|5868.23|5868.43|5867.73|5868.93|5868.23|5868.43|5867.73|109
1734643960000|2024-12-19 21:32:40|5868.55|5867.85|5867.43|5866.73|5868.55|5867.85|5867.43|5866.73|98
1734643970000|2024-12-19 21:32:50|5867.55|5866.85|5867.68|5866.98|5867.68|5866.98|5867.43|5866.73|152
1734643980000|2024-12-19 21:33:00|5867.55|5866.85|5867.68|5866.98|5867.68|5866.98|5867.43|5866.73|44
1734643990000|2024-12-19 21:33:10|5867.8|5867.1|5867.93|5867.23|5867.93|5867.23|5867.68|5866.98|29
1734644000000|2024-12-19 21:33:20|5868.18|5867.48|5868.18|5867.48|5868.18|5867.48|5867.93|5867.23|74
1734644010000|2024-12-19 21:33:30|5868.05|5867.35|5868.3|5867.6|5868.43|5867.73|5868.05|5867.35|99
1734644020000|2024-12-19 21:33:40|5868.18|5867.48|5868.43|5867.73|5868.68|5867.98|5868.05|5867.35|36
1734644030000|2024-12-19 21:33:50|5868.18|5867.48|5868.18|5867.48|5868.18|5867.48|5868.18|5867.48|32
1734644040000|2024-12-19 21:34:00|5868.3|5867.6|5868.43|5867.73|5868.43|5867.73|5868.18|5867.48|37
1734644050000|2024-12-19 21:34:10|5868.3|5867.6|5867.93|5867.23|5868.3|5867.6|5867.93|5867.23|34
1734644060000|2024-12-19 21:34:20|5867.8|5867.1|5868.18|5867.48|5868.18|5867.48|5867.8|5867.1|30
1734644070000|2024-12-19 21:34:30|5868.43|5867.73|5868.68|5867.98|5868.68|5867.98|5868.43|5867.73|56
1734644080000|2024-12-19 21:34:40|5868.8|5868.1|5868.68|5867.98|5868.93|5868.23|5868.68|5867.98|82
1734644090000|2024-12-19 21:34:50|5868.55|5867.85|5868.68|5867.98|5868.68|5867.98|5868.55|5867.85|58
1734644100000|2024-12-19 21:35:00|5868.55|5867.85|5868.93|5868.23|5869.18|5868.48|5868.55|5867.85|60
1734644110000|2024-12-19 21:35:10|5869.05|5868.35|5868.93|5868.23|5869.18|5868.48|5868.93|5868.23|58
1734644120000|2024-12-19 21:35:20|5868.8|5868.1|5868.93|5868.23|5868.93|5868.23|5868.68|5867.98|41
1734644130000|2024-12-19 21:35:30|5868.8|5868.1|5868.68|5867.98|5868.8|5868.1|5868.68|5867.98|163
1734644140000|2024-12-19 21:35:40|5868.55|5867.85|5868.68|5867.98|5868.68|5867.98|5868.55|5867.85|66
1734644150000|2024-12-19 21:35:50|5868.8|5868.1|5868.68|5867.98|5868.93|5868.23|5868.68|5867.98|17
1734644160000|2024-12-19 21:36:00|5868.55|5867.85|5868.68|5867.98|5868.68|5867.98|5868.55|5867.85|171
1734644170000|2024-12-19 21:36:10|5868.8|5868.1|5868.93|5868.23|5868.93|5868.23|5868.68|5867.98|38
1734644180000|2024-12-19 21:36:20|5869.05|5868.35|5869.18|5868.48|5869.18|5868.48|5869.05|5868.35|43
1734644190000|2024-12-19 21:36:30|5868.93|5868.23|5868.93|5868.23|5868.93|5868.23|5868.93|5868.23|62
1734644200000|2024-12-19 21:36:40|||||||||25
1734644210000|2024-12-19 21:36:50|5869.05|5868.35|5868.68|5867.98|5869.05|5868.35|5868.68|5867.98|49
1734644220000|2024-12-19 21:37:00|5868.8|5868.1|5868.68|5867.98|5868.8|5868.1|5868.68|5867.98|63
1734644230000|2024-12-19 21:37:10|5868.93|5868.23|5868.93|5868.23|5868.93|5868.23|5868.68|5867.98|118
1734644240000|2024-12-19 21:37:20|5869.18|5868.48|5869.18|5868.48|5869.18|5868.48|5868.93|5868.23|64
1734644250000|2024-12-19 21:37:30|5868.93|5868.23|5868.93|5868.23|5869.18|5868.48|5868.93|5868.23|67
1734644260000|2024-12-19 21:37:40|5869.05|5868.35|5868.68|5867.98|5869.05|5868.35|5868.68|5867.98|23
1734644270000|2024-12-19 21:37:50|5868.8|5868.1|5868.93|5868.23|5868.93|5868.23|5868.68|5867.98|55
1734644280000|2024-12-19 21:38:00|5868.8|5868.1|5868.68|5867.98|5868.8|5868.1|5868.68|5867.98|27
1734644290000|2024-12-19 21:38:10|||||||||18
1734644300000|2024-12-19 21:38:20|5868.93|5868.23|5869.05|5868.35|5869.05|5868.35|5868.93|5868.23|47
1734644310000|2024-12-19 21:38:30|5868.93|5868.23|5868.8|5868.1|5869.18|5868.48|5868.68|5867.98|26
1734644320000|2024-12-19 21:38:40|5868.68|5867.98|5868.93|5868.23|5868.93|5868.23|5868.68|5867.98|25
1734644330000|2024-12-19 21:38:50|5869.18|5868.48|5869.43|5868.73|5869.43|5868.73|5869.18|5868.48|46
1734644340000|2024-12-19 21:39:00|5869.68|5868.98|5870.93|5870.23|5870.93|5870.23|5869.68|5868.98|193
1734644350000|2024-12-19 21:39:10|5871.18|5870.48|5870.93|5870.23|5871.43|5870.73|5870.93|5870.23|155
1734644360000|2024-12-19 21:39:20|5870.8|5870.1|5870.93|5870.23|5870.93|5870.23|5870.68|5869.98|88
1734644370000|2024-12-19 21:39:30|5870.8|5870.1|5870.55|5869.85|5870.8|5870.1|5870.43|5869.73|45
1734644380000|2024-12-19 21:39:40|5870.68|5869.98|5870.93|5870.23|5870.93|5870.23|5870.18|5869.48|51
1734644390000|2024-12-19 21:39:50|5871.05|5870.35|5870.68|5869.98|5871.18|5870.48|5870.68|5869.98|44
1734644400000|2024-12-19 21:40:00|5870.93|5870.23|5870.68|5869.98|5871.18|5870.48|5870.68|5869.98|52
1734644410000|2024-12-19 21:40:10|5870.8|5870.1|5870.93|5870.23|5871.43|5870.73|5870.68|5869.98|128
1734644420000|2024-12-19 21:40:20|5871.05|5870.35|5871.18|5870.48|5871.43|5870.73|5870.93|5870.23|45
1734644430000|2024-12-19 21:40:30|5871.3|5870.6|5871.18|5870.48|5871.43|5870.73|5870.93|5870.23|266
1734644440000|2024-12-19 21:40:40|5870.93|5870.23|5871.18|5870.48|5871.18|5870.48|5870.93|5870.23|17
1734644450000|2024-12-19 21:40:50|5870.93|5870.23|5870.93|5870.23|5871.18|5870.48|5870.93|5870.23|25
1734644460000|2024-12-19 21:41:00|5870.8|5870.1|5870.68|5869.98|5870.93|5870.23|5870.43|5869.73|36
1734644470000|2024-12-19 21:41:10|5870.43|5869.73|5870.43|5869.73|5870.43|5869.73|5870.43|5869.73|21
1734644480000|2024-12-19 21:41:20|5869.93|5869.23|5869.93|5869.23|5869.93|5869.23|5869.93|5869.23|118
1734644490000|2024-12-19 21:41:30|5870.05|5869.35|5869.43|5868.73|5870.18|5869.48|5869.43|5868.73|97
1734644500000|2024-12-19 21:41:40|5869.55|5868.85|5869.43|5868.73|5869.68|5868.98|5869.43|5868.73|51
1734644510000|2024-12-19 21:41:50|5869.3|5868.6|5868.93|5868.23|5869.3|5868.6|5868.68|5867.98|52
1734644520000|2024-12-19 21:42:00|5869.05|5868.35|5869.18|5868.48|5869.18|5868.48|5869.05|5868.35|27
1734644530000|2024-12-19 21:42:10|5869.05|5868.35|5869.18|5868.48|5869.18|5868.48|5868.93|5868.23|4
1734644540000|2024-12-19 21:42:20|5869.05|5868.35|5868.93|5868.23|5869.18|5868.48|5868.68|5867.98|32
1734644550000|2024-12-19 21:42:30|5869.68|5868.98|5869.68|5868.98|5869.68|5868.98|5869.55|5868.85|176
1734644560000|2024-12-19 21:42:40|5869.8|5869.1|5870.43|5869.73|5870.43|5869.73|5869.8|5869.1|117
1734644570000|2024-12-19 21:42:50|5870.55|5869.85|5870.68|5869.98|5871.18|5870.48|5870.55|5869.85|71
1734644580000|2024-12-19 21:43:00|5870.8|5870.1|5870.68|5869.98|5870.93|5870.23|5870.68|5869.98|51
1734644590000|2024-12-19 21:43:10|5870.8|5870.1|5870.93|5870.23|5870.93|5870.23|5870.8|5870.1|6
1734644600000|2024-12-19 21:43:20|5871.18|5870.48|5871.18|5870.48|5871.18|5870.48|5871.18|5870.48|11
1734644610000|2024-12-19 21:43:30|5871.43|5870.73|5871.18|5870.48|5871.43|5870.73|5871.18|5870.48|60
1734644620000|2024-12-19 21:43:40|5870.93|5870.23|5871.18|5870.48|5871.18|5870.48|5870.93|5870.23|76
1734644630000|2024-12-19 21:43:50|5871.05|5870.35|5870.93|5870.23|5871.05|5870.35|5870.68|5869.98|36
1734644640000|2024-12-19 21:44:00|5871.05|5870.35|5870.93|5870.23|5871.18|5870.48|5870.93|5870.23|24
1734644650000|2024-12-19 21:44:10|5871.05|5870.35|5871.18|5870.48|5871.43|5870.73|5870.93|5870.23|131
1734644660000|2024-12-19 21:44:20|5870.93|5870.23|5870.93|5870.23|5870.93|5870.23|5870.68|5869.98|161
1734644670000|2024-12-19 21:44:30|5871.05|5870.35|5870.8|5870.1|5871.05|5870.35|5870.68|5869.98|111
1734644680000|2024-12-19 21:44:40|5870.93|5870.23|5870.93|5870.23|5870.93|5870.23|5870.93|5870.23|32
1734644690000|2024-12-19 21:44:50|5870.68|5869.98|5870.3|5869.6|5870.93|5870.23|5870.18|5869.48|165
1734644700000|2024-12-19 21:45:00|5870.18|5869.48|5870.43|5869.73|5870.43|5869.73|5870.05|5869.35|66
1734644710000|2024-12-19 21:45:10|5870.68|5869.98|5870.43|5869.73|5870.68|5869.98|5870.43|5869.73|38
1734644720000|2024-12-19 21:45:20|5870.55|5869.85|5870.68|5869.98|5870.93|5870.23|5870.18|5869.48|78
1734644730000|2024-12-19 21:45:30|5870.8|5870.1|5870.93|5870.23|5870.93|5870.23|5870.68|5869.98|33
1734644740000|2024-12-19 21:45:40|||||||||21
1734644760000|2024-12-19 21:46:00|||||||||17
1734644770000|2024-12-19 21:46:10|5871.43|5870.73|5871.55|5870.85|5871.68|5870.98|5871.43|5870.73|122
1734644780000|2024-12-19 21:46:20|5871.43|5870.73|5871.68|5870.98|5871.68|5870.98|5871.43|5870.73|38
1734644790000|2024-12-19 21:46:30|5871.43|5870.73|5871.43|5870.73|5871.43|5870.73|5871.43|5870.73|28
1734644800000|2024-12-19 21:46:40|5871.68|5870.98|5871.68|5870.98|5871.68|5870.98|5871.43|5870.73|24
1734644810000|2024-12-19 21:46:50|5871.43|5870.73|5871.18|5870.48|5871.43|5870.73|5871.18|5870.48|35
1734644820000|2024-12-19 21:47:00|5870.93|5870.23|5870.93|5870.23|5870.93|5870.23|5870.68|5869.98|52
1734644830000|2024-12-19 21:47:10|5871.18|5870.48|5870.93|5870.23|5871.18|5870.48|5870.93|5870.23|44
1734644840000|2024-12-19 21:47:20|5870.68|5869.98|5870.68|5869.98|5870.68|5869.98|5870.68|5869.98|37
1734644850000|2024-12-19 21:47:30|5870.93|5870.23|5870.93|5870.23|5870.93|5870.23|5870.68|5869.98|57
1734644860000|2024-12-19 21:47:40|5871.18|5870.48|5871.18|5870.48|5871.18|5870.48|5871.05|5870.35|33
1734644870000|2024-12-19 21:47:50|5871.05|5870.35|5870.93|5870.23|5871.18|5870.48|5870.93|5870.23|20
1734644880000|2024-12-19 21:48:00|5870.8|5870.1|5871.18|5870.48|5871.18|5870.48|5870.68|5869.98|62
1734644890000|2024-12-19 21:48:10|5870.93|5870.23|5871.43|5870.73|5871.43|5870.73|5870.93|5870.23|113
1734644900000|2024-12-19 21:48:20|5871.3|5870.6|5871.43|5870.73|5871.68|5870.98|5871.18|5870.48|146
1734644910000|2024-12-19 21:48:30|5871.3|5870.6|5871.43|5870.73|5871.43|5870.73|5871.3|5870.6|60
1734644920000|2024-12-19 21:48:40|5871.3|5870.6|5870.68|5869.98|5871.43|5870.73|5870.68|5869.98|143
1734644930000|2024-12-19 21:48:50|5870.8|5870.1|5870.68|5869.98|5870.93|5870.23|5870.68|5869.98|64
1734644940000|2024-12-19 21:49:00|5870.93|5870.23|5871.43|5870.73|5871.43|5870.73|5870.93|5870.23|53
1734644950000|2024-12-19 21:49:10|5871.55|5870.85|5871.18|5870.48|5871.55|5870.85|5871.18|5870.48|139
1734644960000|2024-12-19 21:49:20|||||||||57
1734644970000|2024-12-19 21:49:30|5871.43|5870.73|5871.68|5870.98|5871.68|5870.98|5871.43|5870.73|64
1734644980000|2024-12-19 21:49:40|5871.43|5870.73|5871.43|5870.73|5871.43|5870.73|5871.43|5870.73|61
1734644990000|2024-12-19 21:49:50|5871.55|5870.85|5871.68|5870.98|5871.68|5870.98|5871.43|5870.73|64
1734645000000|2024-12-19 21:50:00|5871.43|5870.73|5871.18|5870.48|5871.68|5870.98|5871.18|5870.48|136
1734645010000|2024-12-19 21:50:10|5871.43|5870.73|5871.18|5870.48|5871.55|5870.85|5871.18|5870.48|106
1734645020000|2024-12-19 21:50:20|5871.05|5870.35|5871.18|5870.48|5871.18|5870.48|5871.05|5870.35|135
1734645030000|2024-12-19 21:50:30|5871.43|5870.73|5871.68|5870.98|5871.68|5870.98|5871.43|5870.73|34
1734645040000|2024-12-19 21:50:40|||||||||33
1734645050000|2024-12-19 21:50:50|5871.43|5870.73|5871.68|5870.98|5871.68|5870.98|5871.43|5870.73|61
1734645060000|2024-12-19 21:51:00|||||||||52
1734645070000|2024-12-19 21:51:10|5871.43|5870.73|5871.43|5870.73|5871.43|5870.73|5871.18|5870.48|85
1734645080000|2024-12-19 21:51:20|5871.55|5870.85|5871.68|5870.98|5871.93|5871.23|5871.55|5870.85|55
1734645090000|2024-12-19 21:51:30|5871.43|5870.73|5871.43|5870.73|5871.43|5870.73|5871.43|5870.73|19
1734645100000|2024-12-19 21:51:40|5871.68|5870.98|5871.93|5871.23|5871.93|5871.23|5871.68|5870.98|71
1734645110000|2024-12-19 21:51:50|5871.68|5870.98|5871.68|5870.98|5871.93|5871.23|5871.68|5870.98|13
1734645120000|2024-12-19 21:52:00|5871.55|5870.85|5871.68|5870.98|5871.68|5870.98|5871.55|5870.85|109
1734645130000|2024-12-19 21:52:10|5871.43|5870.73|5871.55|5870.85|5871.55|5870.85|5871.43|5870.73|28
1734645140000|2024-12-19 21:52:20|5871.68|5870.98|5871.68|5870.98|5871.68|5870.98|5871.43|5870.73|124
1734645150000|2024-12-19 21:52:30|||||||||22
1734645170000|2024-12-19 21:52:50|||||||||47
1734645180000|2024-12-19 21:53:00|||||||||370
1734645190000|2024-12-19 21:53:10|||||||||25
1734645200000|2024-12-19 21:53:20|||||||||47
1734645210000|2024-12-19 21:53:30|||||||||24
1734645220000|2024-12-19 21:53:40|5871.55|5870.85|5871.3|5870.6|5871.68|5870.98|5871.3|5870.6|122
1734645230000|2024-12-19 21:53:50|5871.43|5870.73|5871.3|5870.6|5871.43|5870.73|5871.18|5870.48|6
1734645240000|2024-12-19 21:54:00|5871.18|5870.48|5871.18|5870.48|5871.18|5870.48|5871.18|5870.48|62
1734645250000|2024-12-19 21:54:10|5871.3|5870.6|5870.43|5869.73|5871.3|5870.6|5870.43|5869.73|252
1734645260000|2024-12-19 21:54:20|5870.3|5869.6|5870.18|5869.48|5870.3|5869.6|5869.68|5868.98|99
1734645270000|2024-12-19 21:54:30|5870.05|5869.35|5870.18|5869.48|5870.18|5869.48|5870.05|5869.35|130
1734645280000|2024-12-19 21:54:40|||||||||160
1734645290000|2024-12-19 21:54:50|5870.05|5869.35|5869.93|5869.23|5870.18|5869.48|5869.93|5869.23|198
1734645300000|2024-12-19 21:55:00|5869.68|5868.98|5869.93|5869.23|5869.93|5869.23|5869.68|5868.98|31
1734645310000|2024-12-19 21:55:10|||||||||91
1734645320000|2024-12-19 21:55:20|5870.18|5869.48|5870.18|5869.48|5870.18|5869.48|5870.18|5869.48|107
1734645330000|2024-12-19 21:55:30|5870.05|5869.35|5869.93|5869.23|5870.05|5869.35|5869.93|5869.23|37
1734645340000|2024-12-19 21:55:40|5870.05|5869.35|5870.18|5869.48|5870.18|5869.48|5870.05|5869.35|53
1734645350000|2024-12-19 21:55:50|5870.05|5869.35|5869.93|5869.23|5870.18|5869.48|5869.93|5869.23|33
1734645360000|2024-12-19 21:56:00|5870.05|5869.35|5870.18|5869.48|5870.18|5869.48|5869.93|5869.23|36
1734645370000|2024-12-19 21:56:10|||||||||82
1734645380000|2024-12-19 21:56:20|||||||||23
1734645390000|2024-12-19 21:56:30|||||||||9
1734645400000|2024-12-19 21:56:40|5870.05|5869.35|5869.93|5869.23|5870.05|5869.35|5869.8|5869.1|81
1734645410000|2024-12-19 21:56:50|5869.8|5869.1|5869.93|5869.23|5869.93|5869.23|5869.8|5869.1|135
1734645420000|2024-12-19 21:57:00|5869.68|5868.98|5869.18|5868.48|5869.68|5868.98|5869.18|5868.48|125
1734645430000|2024-12-19 21:57:10|5869.55|5868.85|5869.68|5868.98|5869.68|5868.98|5869.43|5868.73|237
1734645440000|2024-12-19 21:57:20|||||||||79
1734645450000|2024-12-19 21:57:30|5869.43|5868.73|5869.68|5868.98|5869.68|5868.98|5869.3|5868.6|131
1734645460000|2024-12-19 21:57:40|||||||||14
1734645470000|2024-12-19 21:57:50|5869.43|5868.73|5869.18|5868.48|5869.43|5868.73|5869.18|5868.48|69
1734645480000|2024-12-19 21:58:00|||||||||60
1734645490000|2024-12-19 21:58:10|||||||||36
1734645500000|2024-12-19 21:58:20|||||||||118
1734645510000|2024-12-19 21:58:30|||||||||5
1734645520000|2024-12-19 21:58:40|5869.3|5868.6|5869.43|5868.73|5869.43|5868.73|5869.3|5868.6|6171
1734645530000|2024-12-19 21:58:50|||||||||83
1734645540000|2024-12-19 21:59:00|5869.68|5868.98|5869.68|5868.98|5869.93|5869.23|5869.68|5868.98|2183
1734645550000|2024-12-19 21:59:10|5869.93|5869.23|5869.68|5868.98|5869.93|5869.23|5869.55|5868.85|145
1734645560000|2024-12-19 21:59:20|5869.3|5868.6|5870.18|5869.48|5870.18|5869.48|5869.3|5868.6|3418
1734645570000|2024-12-19 21:59:30|5870.8|5870.1|5870.8|5870.1|5870.93|5870.23|5870.8|5870.1|2999
1734645580000|2024-12-19 21:59:40|5870.68|5869.98|5870.18|5869.48|5870.68|5869.98|5870.18|5869.48|64
1734645590000|2024-12-19 21:59:50|5870.05|5869.35|5869.35|5867.85|5870.3|5869.6|5869.23|5867.73|113
1734645600000|2024-12-19 22:00:00|5869.97|5868.47|5869.97|5868.47|5869.97|5868.47|5869.97|5868.47|0
1734645610000|2024-12-19 22:00:10|5870.34|5868.84|5870.34|5868.84|5870.34|5868.84|5870.34|5868.84|0
1734645620000|2024-12-19 22:00:20|5870.27|5868.77|5870.23|5868.73|5870.27|5868.77|5870.23|5868.73|0
1734645630000|2024-12-19 22:00:30|5870.19|5868.69|5870.19|5868.69|5870.19|5868.69|5870.19|5868.69|0
1734645640000|2024-12-19 22:00:40|5869.79|5868.29|5869.79|5868.29|5869.79|5868.29|5869.79|5868.29|0
1734645700000|2024-12-19 22:01:40|5869.86|5868.36|5869.86|5868.36|5869.86|5868.36|5869.86|5868.36|0
1734645730000|2024-12-19 22:02:10|5869.79|5868.29|5869.79|5868.29|5869.79|5868.29|5869.79|5868.29|0
1734645750000|2024-12-19 22:02:30|5869.75|5868.25|5869.79|5868.29|5869.79|5868.29|5869.75|5868.25|0
1734645810000|2024-12-19 22:03:30|5869.75|5868.25|5869.75|5868.25|5869.75|5868.25|5869.75|5868.25|0
1734645860000|2024-12-19 22:04:20|5870.31|5868.81|5870.31|5868.81|5870.31|5868.81|5870.31|5868.81|0
1734645870000|2024-12-19 22:04:30|5870.34|5868.84|5870.34|5868.84|5870.34|5868.84|5870.34|5868.84|0
1734646020000|2024-12-19 22:07:00|5870.05|5868.55|5869.71|5868.21|5870.05|5868.55|5869.71|5868.21|0
1734646030000|2024-12-19 22:07:10|5870.05|5868.55|5870.05|5868.55|5870.05|5868.55|5870.05|5868.55|0
1734646050000|2024-12-19 22:07:30|5870.31|5868.81|5870.31|5868.81|5870.31|5868.81|5870.31|5868.81|0
1734646260000|2024-12-19 22:11:00|5870.27|5868.77|5870.27|5868.77|5870.27|5868.77|5870.27|5868.77|0
1734646270000|2024-12-19 22:11:10|5870.31|5868.81|5870.31|5868.81|5870.31|5868.81|5870.31|5868.81|0
1734646290000|2024-12-19 22:11:30|5870.49|5868.99|5870.9|5869.4|5870.9|5869.4|5870.49|5868.99|0
1734646320000|2024-12-19 22:12:00|5871.01|5869.51|5871.01|5869.51|5871.01|5869.51|5871.01|5869.51|0
1734646360000|2024-12-19 22:12:40|5870.6|5869.1|5870.64|5869.14|5870.64|5869.14|5870.6|5869.1|0
1734646370000|2024-12-19 22:12:50|5870.38|5868.88|5870.38|5868.88|5870.38|5868.88|5870.38|5868.88|0
1734646430000|2024-12-19 22:13:50|5870.31|5868.81|5870.31|5868.81|5870.31|5868.81|5870.31|5868.81|0
1734646470000|2024-12-19 22:14:30|5870.42|5868.92|5870.89|5869.39|5870.89|5869.39|5870.42|5868.92|0
1734646480000|2024-12-19 22:14:40|5871.09|5869.59|5871.09|5869.59|5871.09|5869.59|5871.09|5869.59|0
1734646580000|2024-12-19 22:16:20|5871.24|5869.74|5871.24|5869.74|5871.24|5869.74|5871.24|5869.74|0
1734646600000|2024-12-19 22:16:40|5871.35|5869.85|5871.66|5870.16|5871.66|5870.16|5871.35|5869.85|0
1734646610000|2024-12-19 22:16:50|5871.62|5870.12|5872.12|5870.62|5872.12|5870.62|5871.62|5870.12|0
1734646620000|2024-12-19 22:17:00|5872.36|5870.86|5872.53|5871.03|5872.53|5871.03|5872.36|5870.86|0
1734646630000|2024-12-19 22:17:10|5872.66|5871.16|5872.71|5871.21|5872.71|5871.21|5872.66|5871.16|0
1734646640000|2024-12-19 22:17:20|5872.78|5871.28|5872.94|5871.44|5872.94|5871.44|5872.72|5871.22|0
1734646680000|2024-12-19 22:18:00|5872.72|5871.22|5872.94|5871.44|5872.94|5871.44|5872.72|5871.22|0
1734646690000|2024-12-19 22:18:10|5873.01|5871.51|5873.01|5871.51|5873.01|5871.51|5873.01|5871.51|0
1734646710000|2024-12-19 22:18:30|5872.79|5871.29|5872.79|5871.29|5872.79|5871.29|5872.79|5871.29|0
1734646740000|2024-12-19 22:19:00|5872.76|5871.26|5872.76|5871.26|5872.76|5871.26|5872.76|5871.26|0
1734646910000|2024-12-19 22:21:50|5872.79|5871.29|5872.79|5871.29|5872.79|5871.29|5872.79|5871.29|0
1734646970000|2024-12-19 22:22:50|5872.76|5871.26|5872.76|5871.26|5872.76|5871.26|5872.76|5871.26|0
1734646980000|2024-12-19 22:23:00|5872.9|5871.4|5872.9|5871.4|5872.9|5871.4|5872.9|5871.4|0
1734646990000|2024-12-19 22:23:10|5872.87|5871.37|5872.76|5871.26|5872.9|5871.4|5872.76|5871.26|0
1734647000000|2024-12-19 22:23:20|5872.79|5871.29|5872.79|5871.29|5872.79|5871.29|5872.79|5871.29|0
1734647060000|2024-12-19 22:24:20|5872.94|5871.44|5872.94|5871.44|5872.94|5871.44|5872.94|5871.44|0
1734647110000|2024-12-19 22:25:10|5872.87|5871.37|5872.87|5871.37|5872.87|5871.37|5872.87|5871.37|0
1734647130000|2024-12-19 22:25:30|5872.72|5871.22|5872.72|5871.22|5872.72|5871.22|5872.72|5871.22|0
1734647140000|2024-12-19 22:25:40|5872.79|5871.29|5872.79|5871.29|5872.79|5871.29|5872.79|5871.29|0
1734647160000|2024-12-19 22:26:00|5872.76|5871.26|5872.76|5871.26|5872.76|5871.26|5872.76|5871.26|0
1734647220000|2024-12-19 22:27:00|5872.61|5871.11|5872.61|5871.11|5872.61|5871.11|5872.61|5871.11|0
1734647270000|2024-12-19 22:27:50|5872.46|5870.96|5872.61|5871.11|5872.61|5871.11|5872.46|5870.96|0
1734647280000|2024-12-19 22:28:00|5872.72|5871.22|5872.72|5871.22|5872.72|5871.22|5872.72|5871.22|0
1734647310000|2024-12-19 22:28:30|5872.61|5871.11|5872.61|5871.11|5872.61|5871.11|5872.61|5871.11|0
1734647350000|2024-12-19 22:29:10|5872.57|5871.07|5872.46|5870.96|5872.57|5871.07|5872.46|5870.96|0
1734647430000|2024-12-19 22:30:30|5872.31|5870.81|5872.31|5870.81|5872.31|5870.81|5872.31|5870.81|0
1734647460000|2024-12-19 22:31:00|5871.94|5870.44|5871.94|5870.44|5871.94|5870.44|5871.94|5870.44|0
1734647500000|2024-12-19 22:31:40|5872.87|5871.37|5872.02|5870.52|5872.87|5871.37|5871.94|5870.44|0
1734647530000|2024-12-19 22:32:10|5872.2|5870.7|5872.02|5870.52|5872.2|5870.7|5872.02|5870.52|0
1734647730000|2024-12-19 22:35:30|5871.65|5870.15|5871.65|5870.15|5871.65|5870.15|5871.65|5870.15|0
1734647830000|2024-12-19 22:37:10|5871.76|5870.26|5871.57|5870.07|5871.76|5870.26|5871.39|5869.89|0
1734647840000|2024-12-19 22:37:20|5871.43|5869.93|5871.43|5869.93|5871.43|5869.93|5871.43|5869.93|0
1734647850000|2024-12-19 22:37:30|5871.21|5869.71|5871.57|5870.07|5871.57|5870.07|5871.21|5869.71|0
1734647860000|2024-12-19 22:37:40|5871.69|5870.19|5871.21|5869.71|5871.69|5870.19|5871.21|5869.71|0
1734647890000|2024-12-19 22:38:10|5871.25|5869.75|5871.25|5869.75|5871.25|5869.75|5871.25|5869.75|0
1734647960000|2024-12-19 22:39:20|5871.61|5870.11|5871.61|5870.11|5871.61|5870.11|5871.61|5870.11|0
1734648100000|2024-12-19 22:41:40|5871.5|5870|5871.61|5870.11|5871.61|5870.11|5871.5|5870|0
1734648230000|2024-12-19 22:43:50|5871.76|5870.26|5871.76|5870.26|5871.76|5870.26|5871.76|5870.26|0
1734648240000|2024-12-19 22:44:00|5871.69|5870.19|5871.91|5870.41|5871.91|5870.41|5871.69|5870.19|0
1734648250000|2024-12-19 22:44:10|5872.24|5870.74|5872.24|5870.74|5872.24|5870.74|5872.24|5870.74|0
1734648280000|2024-12-19 22:44:40|5872.09|5870.59|5872.09|5870.59|5872.09|5870.59|5872.09|5870.59|0
1734648320000|2024-12-19 22:45:20|5872.05|5870.55|5872.05|5870.55|5872.05|5870.55|5872.05|5870.55|0
1734648340000|2024-12-19 22:45:40|5871.91|5870.41|5871.87|5870.37|5871.91|5870.41|5871.87|5870.37|0
1734648350000|2024-12-19 22:45:50|5871.91|5870.41|5871.91|5870.41|5871.91|5870.41|5871.91|5870.41|0
1734648390000|2024-12-19 22:46:30|5871.87|5870.37|5871.87|5870.37|5871.87|5870.37|5871.87|5870.37|0
1734648420000|2024-12-19 22:47:00|5871.76|5870.26|5871.76|5870.26|5871.76|5870.26|5871.76|5870.26|0
1734648460000|2024-12-19 22:47:40|5871.72|5870.22|5871.72|5870.22|5871.72|5870.22|5871.72|5870.22|0
1734648470000|2024-12-19 22:47:50|5871.69|5870.19|5871.69|5870.19|5871.69|5870.19|5871.69|5870.19|0
1734648540000|2024-12-19 22:49:00|5871.43|5869.93|5871.43|5869.93|5871.43|5869.93|5871.43|5869.93|0
1734648560000|2024-12-19 22:49:20|5871.54|5870.04|5871.54|5870.04|5871.54|5870.04|5871.54|5870.04|0
1734648570000|2024-12-19 22:49:30|5871.46|5869.96|5871.46|5869.96|5871.46|5869.96|5871.46|5869.96|0
1734648590000|2024-12-19 22:49:50|5871.32|5869.82|5871.32|5869.82|5871.32|5869.82|5871.32|5869.82|0
1734648630000|2024-12-19 22:50:30|5871.72|5870.22|5871.46|5869.96|5871.83|5870.33|5871.46|5869.96|0
1734648640000|2024-12-19 22:50:40|5871.61|5870.11|5871.61|5870.11|5871.61|5870.11|5871.61|5870.11|0
1734648660000|2024-12-19 22:51:00|5871.54|5870.04|5871.54|5870.04|5871.54|5870.04|5871.54|5870.04|0
1734648680000|2024-12-19 22:51:20|5871.57|5870.07|5871.57|5870.07|5871.57|5870.07|5871.57|5870.07|0
1734648710000|2024-12-19 22:51:50|5871.5|5870|5871.32|5869.82|5871.61|5870.11|5871.32|5869.82|0
1734648720000|2024-12-19 22:52:00|5871.5|5870|5871.5|5870|5871.5|5870|5871.5|5870|0
1734648750000|2024-12-19 22:52:30|5871.1|5869.6|5871.1|5869.6|5871.1|5869.6|5871.1|5869.6|0
1734648760000|2024-12-19 22:52:40|5871.06|5869.56|5871.06|5869.56|5871.06|5869.56|5871.06|5869.56|0
1734648770000|2024-12-19 22:52:50|5871.1|5869.6|5871.06|5869.56|5871.1|5869.6|5871.06|5869.56|0
1734648790000|2024-12-19 22:53:10|5871.32|5869.82|5871.32|5869.82|5871.32|5869.82|5871.32|5869.82|0
1734648800000|2024-12-19 22:53:20|5870.95|5869.45|5870.95|5869.45|5870.95|5869.45|5870.95|5869.45|0
1734648820000|2024-12-19 22:53:40|5871.43|5869.93|5871.43|5869.93|5871.43|5869.93|5871.43|5869.93|0
1734648830000|2024-12-19 22:53:50|5871.25|5869.75|5871.43|5869.93|5871.43|5869.93|5871.25|5869.75|0
1734648850000|2024-12-19 22:54:10|5871.39|5869.89|5871.28|5869.78|5871.39|5869.89|5871.28|5869.78|0
1734648860000|2024-12-19 22:54:20|5871.39|5869.89|5871.39|5869.89|5871.39|5869.89|5871.39|5869.89|0
1734648890000|2024-12-19 22:54:50|5871.54|5870.04|5871.54|5870.04|5871.54|5870.04|5871.54|5870.04|0
1734648910000|2024-12-19 22:55:10|5872.02|5870.52|5871.8|5870.3|5872.02|5870.52|5871.8|5870.3|0
1734648940000|2024-12-19 22:55:40|5871.98|5870.48|5872.09|5870.59|5872.09|5870.59|5871.98|5870.48|0
1734648950000|2024-12-19 22:55:50|5872.65|5871.15|5872.57|5871.07|5872.65|5871.15|5872.5|5871|0
1734648960000|2024-12-19 22:56:00|5872.28|5870.78|5872.2|5870.7|5872.28|5870.78|5872.2|5870.7|0
1734648970000|2024-12-19 22:56:10|5872.28|5870.78|5872.28|5870.78|5872.28|5870.78|5872.28|5870.78|0
1734648980000|2024-12-19 22:56:20|5872.39|5870.89|5872.2|5870.7|5872.39|5870.89|5872.2|5870.7|0
1734648990000|2024-12-19 22:56:30|5872.28|5870.78|5872.39|5870.89|5872.39|5870.89|5871.69|5870.19|0
1734649040000|2024-12-19 22:57:20|5871.69|5870.19|5872.2|5870.7|5872.35|5870.85|5871.69|5870.19|0
1734649060000|2024-12-19 22:57:40|5872.28|5870.78|5872.28|5870.78|5872.28|5870.78|5872.28|5870.78|0
1734649070000|2024-12-19 22:57:50|5872.2|5870.7|5872.39|5870.89|5872.39|5870.89|5872.2|5870.7|0
1734649080000|2024-12-19 22:58:00|5872.68|5871.18|5872.68|5871.18|5872.87|5871.37|5872.68|5871.18|0
1734649110000|2024-12-19 22:58:30|5872.87|5871.37|5872.68|5871.18|5873.01|5871.51|5872.68|5871.18|0
1734649120000|2024-12-19 22:58:40|5873.13|5871.63|5872.76|5871.26|5873.13|5871.63|5872.76|5871.26|0
1734649150000|2024-12-19 22:59:10|5872.94|5871.44|5872.94|5871.44|5872.94|5871.44|5872.94|5871.44|0
1734649200000|2024-12-19 23:00:00|5873.64|5872.94|5872.39|5871.69|5874.39|5873.69|5872.14|5871.44|209
1734649210000|2024-12-19 23:00:10|5872.64|5871.94|5872.89|5872.19|5873.52|5872.82|5872.64|5871.94|142
1734649220000|2024-12-19 23:00:20|5873.02|5872.32|5873.14|5872.44|5873.14|5872.44|5872.14|5871.44|81
1734649230000|2024-12-19 23:00:30|5873.02|5872.32|5873.64|5872.94|5873.64|5872.94|5873.02|5872.32|64
1734649240000|2024-12-19 23:00:40|5873.89|5873.19|5873.77|5873.07|5874.02|5873.32|5873.77|5873.07|85
1734649250000|2024-12-19 23:00:50|5873.52|5872.82|5873.39|5872.69|5873.52|5872.82|5873.39|5872.69|32
1734649260000|2024-12-19 23:01:00|5873.64|5872.94|5873.27|5872.57|5874.02|5873.32|5873.27|5872.57|37
1734649270000|2024-12-19 23:01:10|5873.02|5872.32|5872.77|5872.07|5873.02|5872.32|5872.77|5872.07|28
1734649280000|2024-12-19 23:01:20|5872.52|5871.82|5872.89|5872.19|5872.89|5872.19|5872.52|5871.82|21
1734649290000|2024-12-19 23:01:30|5873.02|5872.32|5873.02|5872.32|5873.02|5872.32|5872.77|5872.07|19
1734649300000|2024-12-19 23:01:40|5872.77|5872.07|5872.52|5871.82|5872.77|5872.07|5872.52|5871.82|37
1734649310000|2024-12-19 23:01:50|5873.14|5872.44|5873.39|5872.69|5873.52|5872.82|5873.14|5872.44|47
1734649320000|2024-12-19 23:02:00|5873.27|5872.57|5872.64|5871.94|5873.27|5872.57|5872.52|5871.82|50
1734649330000|2024-12-19 23:02:10|5872.52|5871.82|5872.27|5871.57|5872.52|5871.82|5872.14|5871.44|16
1734649340000|2024-12-19 23:02:20|5872.39|5871.69|5872.39|5871.69|5872.39|5871.69|5872.39|5871.69|3
1734649350000|2024-12-19 23:02:30|5872.27|5871.57|5872.27|5871.57|5872.27|5871.57|5872.27|5871.57|0
1734649360000|2024-12-19 23:02:40|5872.02|5871.32|5872.27|5871.57|5872.27|5871.57|5872.02|5871.32|17
1734649370000|2024-12-19 23:02:50|5872.39|5871.69|5871.64|5870.94|5872.39|5871.69|5871.64|5870.94|43
1734649380000|2024-12-19 23:03:00|5871.52|5870.82|5871.77|5871.07|5871.77|5871.07|5871.52|5870.82|11
1734649390000|2024-12-19 23:03:10|5871.64|5870.94|5871.39|5870.69|5871.64|5870.94|5871.39|5870.69|27
1734649400000|2024-12-19 23:03:20|5871.52|5870.82|5871.14|5870.44|5871.52|5870.82|5871.14|5870.44|20
1734649410000|2024-12-19 23:03:30|5871.64|5870.94|5871.39|5870.69|5871.64|5870.94|5871.14|5870.44|79
1734649420000|2024-12-19 23:03:40|5871.27|5870.57|5871.39|5870.69|5871.39|5870.69|5871.27|5870.57|10
1734649430000|2024-12-19 23:03:50|5871.02|5870.32|5870.64|5869.94|5871.02|5870.32|5870.64|5869.94|25
1734649440000|2024-12-19 23:04:00|5870.52|5869.82|5870.27|5869.57|5870.52|5869.82|5870.27|5869.57|28
1734649450000|2024-12-19 23:04:10|5870.02|5869.32|5870.14|5869.44|5870.27|5869.57|5870.02|5869.32|30
1734649460000|2024-12-19 23:04:20|5870.64|5869.94|5870.64|5869.94|5870.64|5869.94|5870.52|5869.82|51
1734649470000|2024-12-19 23:04:30|5870.77|5870.07|5870.77|5870.07|5870.77|5870.07|5870.77|5870.07|11
1734649480000|2024-12-19 23:04:40|5870.64|5869.94|5870.52|5869.82|5870.64|5869.94|5870.52|5869.82|17
1734649490000|2024-12-19 23:04:50|5870.39|5869.69|5870.89|5870.19|5871.02|5870.32|5870.39|5869.69|192
1734649500000|2024-12-19 23:05:00|5870.39|5869.69|5870.77|5870.07|5870.77|5870.07|5870.14|5869.44|105
1734649510000|2024-12-19 23:05:10|5871.02|5870.32|5871.02|5870.32|5871.02|5870.32|5871.02|5870.32|40
1734649520000|2024-12-19 23:05:20|5870.77|5870.07|5871.64|5870.94|5871.77|5871.07|5870.77|5870.07|38
1734649530000|2024-12-19 23:05:30|5871.52|5870.82|5871.02|5870.32|5871.52|5870.82|5871.02|5870.32|17
1734649540000|2024-12-19 23:05:40|5870.77|5870.07|5870.77|5870.07|5870.77|5870.07|5870.77|5870.07|10
1734649550000|2024-12-19 23:05:50|5870.52|5869.82|5870.52|5869.82|5870.52|5869.82|5870.52|5869.82|12
1734649560000|2024-12-19 23:06:00|5870.27|5869.57|5869.77|5869.07|5870.27|5869.57|5869.52|5868.82|53
1734649570000|2024-12-19 23:06:10|5869.89|5869.19|5869.77|5869.07|5870.27|5869.57|5869.77|5869.07|51
1734649580000|2024-12-19 23:06:20|5869.64|5868.94|5870.02|5869.32|5870.02|5869.32|5869.64|5868.94|35
1734649590000|2024-12-19 23:06:30|5869.77|5869.07|5869.77|5869.07|5869.77|5869.07|5869.77|5869.07|8
1734649600000|2024-12-19 23:06:40|5869.39|5868.69|5869.14|5868.44|5869.39|5868.69|5868.52|5867.82|143
1734649610000|2024-12-19 23:06:50|5869.27|5868.57|5869.02|5868.32|5869.27|5868.57|5868.77|5868.07|25
1734649620000|2024-12-19 23:07:00|5868.52|5867.82|5868.77|5868.07|5868.77|5868.07|5868.27|5867.57|85
1734649630000|2024-12-19 23:07:10|5869.27|5868.57|5869.02|5868.32|5869.52|5868.82|5869.02|5868.32|73
1734649640000|2024-12-19 23:07:20|5869.27|5868.57|5869.02|5868.32|5869.27|5868.57|5869.02|5868.32|30
1734649650000|2024-12-19 23:07:30|5868.77|5868.07|5868.77|5868.07|5869.02|5868.32|5868.77|5868.07|16
1734649660000|2024-12-19 23:07:40|5868.52|5867.82|5869.02|5868.32|5869.02|5868.32|5868.52|5867.82|21
1734649670000|2024-12-19 23:07:50|5868.77|5868.07|5868.77|5868.07|5868.77|5868.07|5868.77|5868.07|21
1734649680000|2024-12-19 23:08:00|5869.02|5868.32|5869.02|5868.32|5869.27|5868.57|5868.52|5867.82|56
1734649690000|2024-12-19 23:08:10|5868.89|5868.19|5868.77|5868.07|5868.89|5868.19|5868.52|5867.82|18
1734649700000|2024-12-19 23:08:20|5868.89|5868.19|5869.02|5868.32|5869.02|5868.32|5868.77|5868.07|11
1734649710000|2024-12-19 23:08:30|5869.27|5868.57|5869.02|5868.32|5869.39|5868.69|5869.02|5868.32|25
1734649720000|2024-12-19 23:08:40|||||||||5
1734649730000|2024-12-19 23:08:50|5869.27|5868.57|5869.02|5868.32|5869.27|5868.57|5869.02|5868.32|11
1734649740000|2024-12-19 23:09:00|5869.14|5868.44|5869.27|5868.57|5869.27|5868.57|5869.14|5868.44|22
1734649750000|2024-12-19 23:09:10|5869.52|5868.82|5869.02|5868.32|5869.52|5868.82|5869.02|5868.32|40
1734649760000|2024-12-19 23:09:20|5869.27|5868.57|5869.02|5868.32|5869.27|5868.57|5869.02|5868.32|14
1734649770000|2024-12-19 23:09:30|5868.77|5868.07|5868.27|5867.57|5869.02|5868.32|5868.27|5867.57|53
1734649780000|2024-12-19 23:09:40|5868.52|5867.82|5868.52|5867.82|5868.52|5867.82|5868.52|5867.82|19
1734649790000|2024-12-19 23:09:50|5868.64|5867.94|5868.64|5867.94|5868.77|5868.07|5868.64|5867.94|21
1734649800000|2024-12-19 23:10:00|5868.77|5868.07|5869.52|5868.82|5869.52|5868.82|5868.77|5868.07|32
1734649810000|2024-12-19 23:10:10|5869.64|5868.94|5870.02|5869.32|5870.02|5869.32|5869.64|5868.94|40
1734649820000|2024-12-19 23:10:20|5870.14|5869.44|5869.77|5869.07|5870.14|5869.44|5869.77|5869.07|17
1734649830000|2024-12-19 23:10:30|||||||||6
1734649840000|2024-12-19 23:10:40|5869.52|5868.82|5869.39|5868.69|5869.52|5868.82|5869.39|5868.69|18
1734649850000|2024-12-19 23:10:50|5869.52|5868.82|5869.39|5868.69|5869.52|5868.82|5869.27|5868.57|8
1734649860000|2024-12-19 23:11:00|5869.52|5868.82|5869.39|5868.69|5869.52|5868.82|5869.39|5868.69|4
1734649870000|2024-12-19 23:11:10|5870.02|5869.32|5869.77|5869.07|5870.02|5869.32|5869.77|5869.07|35
1734649880000|2024-12-19 23:11:20|5869.64|5868.94|5869.39|5868.69|5869.64|5868.94|5869.39|5868.69|51
1734649890000|2024-12-19 23:11:30|5869.52|5868.82|5869.14|5868.44|5869.52|5868.82|5869.14|5868.44|20
1734649900000|2024-12-19 23:11:40|5868.52|5867.82|5868.52|5867.82|5868.52|5867.82|5868.52|5867.82|83
1734649910000|2024-12-19 23:11:50|5868.89|5868.19|5868.89|5868.19|5868.89|5868.19|5868.89|5868.19|36
1734649920000|2024-12-19 23:12:00|5869.02|5868.32|5869.02|5868.32|5869.27|5868.57|5869.02|5868.32|20
1734649930000|2024-12-19 23:12:10|5869.14|5868.44|5869.14|5868.44|5869.27|5868.57|5869.14|5868.44|19
1734649940000|2024-12-19 23:12:20|5869.02|5868.32|5868.77|5868.07|5869.02|5868.32|5868.77|5868.07|24
1734649950000|2024-12-19 23:12:30|5869.02|5868.32|5869.14|5868.44|5869.27|5868.57|5869.02|5868.32|46
1734649960000|2024-12-19 23:12:40|5869.27|5868.57|5869.27|5868.57|5869.27|5868.57|5869.27|5868.57|7
1734649970000|2024-12-19 23:12:50|5869.52|5868.82|5869.52|5868.82|5869.52|5868.82|5869.52|5868.82|13
1734649980000|2024-12-19 23:13:00|5869.77|5869.07|5869.77|5869.07|5869.77|5869.07|5869.64|5868.94|23
1734649990000|2024-12-19 23:13:10|5869.52|5868.82|5870.02|5869.32|5870.02|5869.32|5869.52|5868.82|24
1734650000000|2024-12-19 23:13:20|5869.77|5869.07|5869.52|5868.82|5869.77|5869.07|5869.52|5868.82|19
1734650010000|2024-12-19 23:13:30|5869.77|5869.07|5869.89|5869.19|5869.89|5869.19|5869.77|5869.07|26
1734650020000|2024-12-19 23:13:40|5870.02|5869.32|5869.89|5869.19|5870.02|5869.32|5869.77|5869.07|13
1734650030000|2024-12-19 23:13:50|5869.52|5868.82|5869.52|5868.82|5869.64|5868.94|5869.52|5868.82|21
1734650040000|2024-12-19 23:14:00|5869.64|5868.94|5869.52|5868.82|5869.89|5869.19|5869.52|5868.82|34
1734650050000|2024-12-19 23:14:10|5869.39|5868.69|5869.39|5868.69|5869.39|5868.69|5869.39|5868.69|10
1734650060000|2024-12-19 23:14:20|5869.77|5869.07|5870.27|5869.57|5870.27|5869.57|5869.77|5869.07|34
1734650070000|2024-12-19 23:14:30|5870.02|5869.32|5869.77|5869.07|5870.02|5869.32|5869.77|5869.07|38
1734650080000|2024-12-19 23:14:40|||||||||2
1734650090000|2024-12-19 23:14:50|5870.02|5869.32|5869.64|5868.94|5870.02|5869.32|5869.64|5868.94|44
1734650100000|2024-12-19 23:15:00|5869.77|5869.07|5869.52|5868.82|5869.77|5869.07|5869.52|5868.82|33
1734650110000|2024-12-19 23:15:10|5869.64|5868.94|5869.64|5868.94|5869.64|5868.94|5869.64|5868.94|3
1734650120000|2024-12-19 23:15:20|5869.77|5869.07|5870.27|5869.57|5870.27|5869.57|5869.52|5868.82|63
1734650130000|2024-12-19 23:15:30|5870.02|5869.32|5870.52|5869.82|5870.52|5869.82|5870.02|5869.32|34
1734650140000|2024-12-19 23:15:40|5870.64|5869.94|5870.64|5869.94|5870.64|5869.94|5870.27|5869.57|45
1734650150000|2024-12-19 23:15:50|5870.77|5870.07|5870.52|5869.82|5870.77|5870.07|5870.52|5869.82|23
1734650160000|2024-12-19 23:16:00|5870.64|5869.94|5870.77|5870.07|5870.77|5870.07|5870.64|5869.94|11
1734650170000|2024-12-19 23:16:10|5870.89|5870.19|5870.64|5869.94|5871.02|5870.32|5870.64|5869.94|26
1734650180000|2024-12-19 23:16:20|5870.52|5869.82|5870.52|5869.82|5870.52|5869.82|5870.52|5869.82|0
1734650190000|2024-12-19 23:16:30|||||||||3
1734650200000|2024-12-19 23:16:40|||||||||1
1734650210000|2024-12-19 23:16:50|5870.64|5869.94|5870.64|5869.94|5870.64|5869.94|5870.52|5869.82|12
1734650220000|2024-12-19 23:17:00|5870.52|5869.82|5870.27|5869.57|5870.52|5869.82|5870.27|5869.57|11
1734650230000|2024-12-19 23:17:10|5870.52|5869.82|5870.77|5870.07|5870.89|5870.19|5870.52|5869.82|27
1734650240000|2024-12-19 23:17:20|5870.89|5870.19|5870.89|5870.19|5870.89|5870.19|5870.89|5870.19|7
1734650250000|2024-12-19 23:17:30|5870.77|5870.07|5870.77|5870.07|5870.77|5870.07|5870.77|5870.07|8
1734650260000|2024-12-19 23:17:40|5871.02|5870.32|5871.02|5870.32|5871.02|5870.32|5871.02|5870.32|41
1734650270000|2024-12-19 23:17:50|5871.14|5870.44|5871.02|5870.32|5871.14|5870.44|5871.02|5870.32|20
1734650280000|2024-12-19 23:18:00|5871.27|5870.57|5871.27|5870.57|5871.27|5870.57|5871.02|5870.32|11
1734650290000|2024-12-19 23:18:10|5871.02|5870.32|5871.27|5870.57|5871.27|5870.57|5871.02|5870.32|20
1734650300000|2024-12-19 23:18:20|5870.77|5870.07|5871.02|5870.32|5871.02|5870.32|5870.77|5870.07|28
1734650310000|2024-12-19 23:18:30|||||||||7
1734650320000|2024-12-19 23:18:40|||||||||10
1734650330000|2024-12-19 23:18:50|5871.14|5870.44|5871.14|5870.44|5871.14|5870.44|5871.14|5870.44|3
1734650340000|2024-12-19 23:19:00|5871.02|5870.32|5871.27|5870.57|5871.27|5870.57|5871.02|5870.32|2
1734650350000|2024-12-19 23:19:10|||||||||15
1734650360000|2024-12-19 23:19:20|||||||||7
1734650370000|2024-12-19 23:19:30|5871.52|5870.82|5871.52|5870.82|5871.52|5870.82|5871.52|5870.82|22
1734650380000|2024-12-19 23:19:40|||||||||8
1734650390000|2024-12-19 23:19:50|||||||||12
1734650400000|2024-12-19 23:20:00|5871.27|5870.57|5871.77|5871.07|5871.77|5871.07|5871.27|5870.57|39
1734650410000|2024-12-19 23:20:10|5872.02|5871.32|5872.02|5871.32|5872.14|5871.44|5872.02|5871.32|80
1734650420000|2024-12-19 23:20:20|5872.14|5871.44|5872.27|5871.57|5872.27|5871.57|5872.02|5871.32|27
1734650430000|2024-12-19 23:20:30|5872.02|5871.32|5872.02|5871.32|5872.02|5871.32|5872.02|5871.32|11
1734650450000|2024-12-19 23:20:50|5872.27|5871.57|5872.27|5871.57|5872.27|5871.57|5872.27|5871.57|28
1734650460000|2024-12-19 23:21:00|5872.39|5871.69|5872.77|5872.07|5872.77|5872.07|5872.27|5871.57|61
1734650470000|2024-12-19 23:21:10|5872.52|5871.82|5872.52|5871.82|5872.77|5872.07|5872.52|5871.82|46
1734650480000|2024-12-19 23:21:20|||||||||23
1734650490000|2024-12-19 23:21:30|||||||||22
1734650520000|2024-12-19 23:22:00|5872.27|5871.57|5872.14|5871.44|5872.27|5871.57|5872.14|5871.44|47
1734650530000|2024-12-19 23:22:10|5872.02|5871.32|5872.02|5871.32|5872.02|5871.32|5872.02|5871.32|0
1734650540000|2024-12-19 23:22:20|5872.14|5871.44|5872.27|5871.57|5872.27|5871.57|5872.14|5871.44|13
1734650550000|2024-12-19 23:22:30|5872.02|5871.32|5871.52|5870.82|5872.02|5871.32|5871.52|5870.82|30
1734650560000|2024-12-19 23:22:40|5871.39|5870.69|5871.02|5870.32|5871.39|5870.69|5871.02|5870.32|58
1734650570000|2024-12-19 23:22:50|5871.27|5870.57|5871.02|5870.32|5871.27|5870.57|5871.02|5870.32|25
1734650580000|2024-12-19 23:23:00|5870.77|5870.07|5870.77|5870.07|5870.77|5870.07|5870.77|5870.07|21
1734650590000|2024-12-19 23:23:10|5870.52|5869.82|5870.27|5869.57|5870.52|5869.82|5870.27|5869.57|9
1734650600000|2024-12-19 23:23:20|||||||||14
1734650610000|2024-12-19 23:23:30|5870.02|5869.32|5870.27|5869.57|5870.52|5869.82|5870.02|5869.32|47
1734650620000|2024-12-19 23:23:40|||||||||4
1734650630000|2024-12-19 23:23:50|5870.39|5869.69|5870.27|5869.57|5870.39|5869.69|5870.27|5869.57|10
1734650640000|2024-12-19 23:24:00|||||||||2
1734650650000|2024-12-19 23:24:10|||||||||2
1734650660000|2024-12-19 23:24:20|5870.39|5869.69|5870.27|5869.57|5870.39|5869.69|5870.27|5869.57|7
1734650670000|2024-12-19 23:24:30|5870.52|5869.82|5870.52|5869.82|5870.52|5869.82|5870.52|5869.82|24
1734650680000|2024-12-19 23:24:40|||||||||5
1734650690000|2024-12-19 23:24:50|5870.77|5870.07|5870.77|5870.07|5870.77|5870.07|5870.77|5870.07|4
1734650700000|2024-12-19 23:25:00|||||||||1
1734650710000|2024-12-19 23:25:10|5871.27|5870.57|5871.02|5870.32|5871.27|5870.57|5871.02|5870.32|64
1734650720000|2024-12-19 23:25:20|||||||||3
1734650730000|2024-12-19 23:25:30|||||||||12
1734650740000|2024-12-19 23:25:40|||||||||4
1734650750000|2024-12-19 23:25:50|5871.14|5870.44|5871.27|5870.57|5871.27|5870.57|5871.14|5870.44|1
1734650760000|2024-12-19 23:26:00|5871.39|5870.69|5871.02|5870.32|5871.39|5870.69|5871.02|5870.32|52
1734650770000|2024-12-19 23:26:10|5871.14|5870.44|5871.27|5870.57|5871.27|5870.57|5871.14|5870.44|42
1734650780000|2024-12-19 23:26:20|5871.77|5871.07|5872.02|5871.32|5872.02|5871.32|5871.77|5871.07|20
1734650790000|2024-12-19 23:26:30|||||||||8
1734650800000|2024-12-19 23:26:40|||||||||2
1734650810000|2024-12-19 23:26:50|||||||||3
1734650820000|2024-12-19 23:27:00|5871.77|5871.07|5871.77|5871.07|5871.77|5871.07|5871.77|5871.07|32
1734650830000|2024-12-19 23:27:10|5872.02|5871.32|5871.77|5871.07|5872.02|5871.32|5871.77|5871.07|10
1734650840000|2024-12-19 23:27:20|5871.52|5870.82|5871.52|5870.82|5871.52|5870.82|5871.52|5870.82|11
1734650850000|2024-12-19 23:27:30|||||||||2
1734650860000|2024-12-19 23:27:40|5871.77|5871.07|5871.64|5870.94|5871.77|5871.07|5871.64|5870.94|6
1734650870000|2024-12-19 23:27:50|5871.52|5870.82|5871.27|5870.57|5871.52|5870.82|5871.27|5870.57|10
1734650880000|2024-12-19 23:28:00|||||||||3
1734650890000|2024-12-19 23:28:10|5871.02|5870.32|5871.02|5870.32|5871.02|5870.32|5871.02|5870.32|7
1734650900000|2024-12-19 23:28:20|||||||||3
1734650910000|2024-12-19 23:28:30|5871.27|5870.57|5871.27|5870.57|5871.27|5870.57|5871.27|5870.57|9
1734650920000|2024-12-19 23:28:40|5871.02|5870.32|5871.52|5870.82|5871.52|5870.82|5871.02|5870.32|14
1734650930000|2024-12-19 23:28:50|5871.77|5871.07|5871.64|5870.94|5871.77|5871.07|5871.64|5870.94|13
1734650940000|2024-12-19 23:29:00|5871.77|5871.07|5871.77|5871.07|5871.77|5871.07|5871.64|5870.94|3
1734650950000|2024-12-19 23:29:10|5871.52|5870.82|5871.52|5870.82|5871.52|5870.82|5871.52|5870.82|15
1734650960000|2024-12-19 23:29:20|5871.39|5870.69|5871.39|5870.69|5871.39|5870.69|5871.39|5870.69|3
1734650970000|2024-12-19 23:29:30|5871.52|5870.82|5871.52|5870.82|5871.52|5870.82|5871.52|5870.82|10
1734650980000|2024-12-19 23:29:40|5871.77|5871.07|5871.52|5870.82|5871.77|5871.07|5871.52|5870.82|15
1734650990000|2024-12-19 23:29:50|5871.27|5870.57|5871.52|5870.82|5871.52|5870.82|5871.27|5870.57|7
1734651000000|2024-12-19 23:30:00|5871.77|5871.07|5871.52|5870.82|5871.77|5871.07|5871.52|5870.82|20
1734651010000|2024-12-19 23:30:10|5871.14|5870.44|5871.27|5870.57|5871.52|5870.82|5871.14|5870.44|45
1734651020000|2024-12-19 23:30:20|5871.02|5870.32|5871.27|5870.57|5871.27|5870.57|5871.02|5870.32|17
1734651030000|2024-12-19 23:30:30|5871.14|5870.44|5871.02|5870.32|5871.14|5870.44|5870.89|5870.19|12
1734651040000|2024-12-19 23:30:40|5870.89|5870.19|5870.52|5869.82|5870.89|5870.19|5870.52|5869.82|30
1734651050000|2024-12-19 23:30:50|5870.77|5870.07|5870.27|5869.57|5870.77|5870.07|5870.27|5869.57|26
1734651060000|2024-12-19 23:31:00|5870.14|5869.44|5869.52|5868.82|5870.14|5869.44|5869.52|5868.82|58
1734651070000|2024-12-19 23:31:10|5869.27|5868.57|5869.14|5868.44|5869.27|5868.57|5869.02|5868.32|37
1734651080000|2024-12-19 23:31:20|5869.02|5868.32|5869.27|5868.57|5869.27|5868.57|5869.02|5868.32|32
1734651090000|2024-12-19 23:31:30|5869.14|5868.44|5869.14|5868.44|5869.27|5868.57|5869.02|5868.32|21
1734651100000|2024-12-19 23:31:40|5869.02|5868.32|5870.02|5869.32|5870.02|5869.32|5869.02|5868.32|40
1734651110000|2024-12-19 23:31:50|5869.89|5869.19|5869.77|5869.07|5870.02|5869.32|5869.64|5868.94|32
1734651120000|2024-12-19 23:32:00|5869.64|5868.94|5869.77|5869.07|5869.77|5869.07|5869.52|5868.82|12
1734651130000|2024-12-19 23:32:10|5870.02|5869.32|5870.02|5869.32|5870.02|5869.32|5870.02|5869.32|9
1734651140000|2024-12-19 23:32:20|5870.14|5869.44|5870.77|5870.07|5870.77|5870.07|5870.02|5869.32|17
1734651150000|2024-12-19 23:32:30|5871.02|5870.32|5870.77|5870.07|5871.02|5870.32|5870.77|5870.07|26
1734651160000|2024-12-19 23:32:40|5870.64|5869.94|5870.52|5869.82|5870.64|5869.94|5870.52|5869.82|5
1734651170000|2024-12-19 23:32:50|5870.27|5869.57|5870.52|5869.82|5870.64|5869.94|5870.27|5869.57|43
1734651180000|2024-12-19 23:33:00|5870.64|5869.94|5870.77|5870.07|5870.77|5870.07|5870.52|5869.82|12
1734651190000|2024-12-19 23:33:10|5870.89|5870.19|5871.02|5870.32|5871.02|5870.32|5870.89|5870.19|3
1734651200000|2024-12-19 23:33:20|5871.27|5870.57|5871.14|5870.44|5871.27|5870.57|5871.14|5870.44|27
1734651210000|2024-12-19 23:33:30|5871.27|5870.57|5871.27|5870.57|5871.27|5870.57|5871.02|5870.32|18
1734651220000|2024-12-19 23:33:40|5871.52|5870.82|5871.77|5871.07|5871.77|5871.07|5871.52|5870.82|12
1734651230000|2024-12-19 23:33:50|5872.02|5871.32|5872.02|5871.32|5872.02|5871.32|5872.02|5871.32|8
1734651240000|2024-12-19 23:34:00|5871.89|5871.19|5872.14|5871.44|5872.27|5871.57|5871.89|5871.19|42
1734651250000|2024-12-19 23:34:10|5872.02|5871.32|5872.27|5871.57|5872.27|5871.57|5872.02|5871.32|3
1734651260000|2024-12-19 23:34:20|5872.02|5871.32|5871.89|5871.19|5872.02|5871.32|5871.77|5871.07|23
1734651270000|2024-12-19 23:34:30|5872.02|5871.32|5871.89|5871.19|5872.02|5871.32|5871.77|5871.07|9
1734651280000|2024-12-19 23:34:40|5871.77|5871.07|5871.52|5870.82|5871.77|5871.07|5871.52|5870.82|18
1734651290000|2024-12-19 23:34:50|5871.64|5870.94|5871.64|5870.94|5871.64|5870.94|5871.52|5870.82|15
1734651300000|2024-12-19 23:35:00|5871.52|5870.82|5870.52|5869.82|5871.77|5871.07|5870.52|5869.82|42
1734651310000|2024-12-19 23:35:10|5870.77|5870.07|5870.27|5869.57|5870.77|5870.07|5870.27|5869.57|40
1734651320000|2024-12-19 23:35:20|||||||||8
1734651330000|2024-12-19 23:35:30|5870.52|5869.82|5870.52|5869.82|5870.52|5869.82|5870.52|5869.82|9
1734651340000|2024-12-19 23:35:40|5870.39|5869.69|5870.39|5869.69|5870.39|5869.69|5870.39|5869.69|9
1734651350000|2024-12-19 23:35:50|5870.27|5869.57|5870.27|5869.57|5870.27|5869.57|5870.27|5869.57|1
1734651360000|2024-12-19 23:36:00|5870.39|5869.69|5870.52|5869.82|5870.52|5869.82|5870.39|5869.69|14
1734651370000|2024-12-19 23:36:10|5870.39|5869.69|5870.27|5869.57|5870.39|5869.69|5870.27|5869.57|2
1734651380000|2024-12-19 23:36:20|5870.14|5869.44|5869.64|5868.94|5870.14|5869.44|5869.64|5868.94|51
1734651390000|2024-12-19 23:36:30|5869.52|5868.82|5869.27|5868.57|5869.77|5869.07|5869.27|5868.57|30
1734651400000|2024-12-19 23:36:40|5869.52|5868.82|5869.27|5868.57|5869.52|5868.82|5869.27|5868.57|30
1734651410000|2024-12-19 23:36:50|5869.02|5868.32|5868.27|5867.57|5869.02|5868.32|5868.27|5867.57|108
1734651420000|2024-12-19 23:37:00|5868.39|5867.69|5868.52|5867.82|5868.77|5868.07|5868.39|5867.69|93
1734651430000|2024-12-19 23:37:10|5868.64|5867.94|5868.52|5867.82|5868.77|5868.07|5868.52|5867.82|55
1734651440000|2024-12-19 23:37:20|5868.64|5867.94|5868.52|5867.82|5868.64|5867.94|5868.52|5867.82|37
1734651450000|2024-12-19 23:37:30|5868.27|5867.57|5868.02|5867.32|5868.27|5867.57|5867.77|5867.07|115
1734651460000|2024-12-19 23:37:40|5867.89|5867.19|5868.02|5867.32|5868.02|5867.32|5867.77|5867.07|42
1734651470000|2024-12-19 23:37:50|5868.27|5867.57|5868.02|5867.32|5868.27|5867.57|5868.02|5867.32|11
1734651480000|2024-12-19 23:38:00|5867.77|5867.07|5867.27|5866.57|5868.02|5867.32|5867.27|5866.57|79
1734651490000|2024-12-19 23:38:10|5867.52|5866.82|5867.39|5866.69|5867.52|5866.82|5867.27|5866.57|45
1734651500000|2024-12-19 23:38:20|5867.52|5866.82|5866.02|5865.32|5867.52|5866.82|5865.77|5865.07|225
1734651510000|2024-12-19 23:38:30|5866.27|5865.57|5866.52|5865.82|5866.52|5865.82|5866.27|5865.57|24
1734651520000|2024-12-19 23:38:40|5866.64|5865.94|5866.27|5865.57|5866.77|5866.07|5866.14|5865.44|116
1734651530000|2024-12-19 23:38:50|5866.02|5865.32|5865.89|5865.19|5866.02|5865.32|5865.77|5865.07|62
1734651540000|2024-12-19 23:39:00|5866.02|5865.32|5866.02|5865.32|5866.27|5865.57|5865.77|5865.07|96
1734651550000|2024-12-19 23:39:10|5866.14|5865.44|5866.52|5865.82|5867.14|5866.44|5866.14|5865.44|162
1734651560000|2024-12-19 23:39:20|5866.27|5865.57|5866.39|5865.69|5866.52|5865.82|5866.27|5865.57|50
1734651570000|2024-12-19 23:39:30|5866.27|5865.57|5866.52|5865.82|5866.52|5865.82|5866.02|5865.32|55
1734651580000|2024-12-19 23:39:40|5866.64|5865.94|5866.77|5866.07|5866.77|5866.07|5866.52|5865.82|98
1734651590000|2024-12-19 23:39:50|5866.52|5865.82|5866.77|5866.07|5866.77|5866.07|5866.52|5865.82|47
1734651600000|2024-12-19 23:40:00|5866.52|5865.82|5866.27|5865.57|5866.77|5866.07|5865.89|5865.19|107
1734651610000|2024-12-19 23:40:10|5865.89|5865.19|5865.39|5864.69|5865.89|5865.19|5865.39|5864.69|40
1734651620000|2024-12-19 23:40:20|5865.27|5864.57|5864.52|5863.82|5865.27|5864.57|5864.52|5863.82|79
1734651630000|2024-12-19 23:40:30|5864.39|5863.69|5864.27|5863.57|5864.52|5863.82|5863.77|5863.07|356
1734651640000|2024-12-19 23:40:40|5864.14|5863.44|5864.77|5864.07|5864.89|5864.19|5863.77|5863.07|126
1734651650000|2024-12-19 23:40:50|5864.52|5863.82|5864.77|5864.07|5864.77|5864.07|5864.52|5863.82|102
1734651660000|2024-12-19 23:41:00|5865.02|5864.32|5865.27|5864.57|5865.27|5864.57|5865.02|5864.32|43
1734651670000|2024-12-19 23:41:10|5865.52|5864.82|5865.89|5865.19|5866.27|5865.57|5865.52|5864.82|69
1734651680000|2024-12-19 23:41:20|5865.77|5865.07|5865.77|5865.07|5865.89|5865.19|5865.64|5864.94|15
1734651690000|2024-12-19 23:41:30|5865.89|5865.19|5865.89|5865.19|5866.02|5865.32|5865.89|5865.19|9
1734651700000|2024-12-19 23:41:40|5866.02|5865.32|5865.27|5864.57|5866.02|5865.32|5865.27|5864.57|27
1734651710000|2024-12-19 23:41:50|5865.52|5864.82|5865.77|5865.07|5865.77|5865.07|5865.52|5864.82|21
1734651720000|2024-12-19 23:42:00|5865.52|5864.82|5865.64|5864.94|5865.64|5864.94|5865.27|5864.57|29
1734651730000|2024-12-19 23:42:10|5865.52|5864.82|5865.52|5864.82|5865.64|5864.94|5865.27|5864.57|20
1734651740000|2024-12-19 23:42:20|5865.77|5865.07|5866.02|5865.32|5866.14|5865.44|5865.77|5865.07|20
1734651750000|2024-12-19 23:42:30|5866.14|5865.44|5866.27|5865.57|5866.27|5865.57|5866.14|5865.44|13
1734651760000|2024-12-19 23:42:40|||||||||1
1734651770000|2024-12-19 23:42:50|5866.52|5865.82|5866.27|5865.57|5866.52|5865.82|5866.27|5865.57|11
1734651780000|2024-12-19 23:43:00|5866.39|5865.69|5866.02|5865.32|5867.02|5866.32|5866.02|5865.32|71
1734651790000|2024-12-19 23:43:10|5865.89|5865.19|5865.89|5865.19|5865.89|5865.19|5865.89|5865.19|16
1734651800000|2024-12-19 23:43:20|5866.02|5865.32|5866.02|5865.32|5866.02|5865.32|5865.89|5865.19|5
1734651810000|2024-12-19 23:43:30|5866.27|5865.57|5866.27|5865.57|5866.27|5865.57|5866.27|5865.57|32
1734651830000|2024-12-19 23:43:50|||||||||2
1734651840000|2024-12-19 23:44:00|5866.52|5865.82|5866.39|5865.69|5866.52|5865.82|5866.39|5865.69|35
1734651850000|2024-12-19 23:44:10|5866.52|5865.82|5866.27|5865.57|5866.52|5865.82|5866.27|5865.57|11
1734651860000|2024-12-19 23:44:20|5866.52|5865.82|5866.52|5865.82|5866.52|5865.82|5866.52|5865.82|8
1734651870000|2024-12-19 23:44:30|5866.39|5865.69|5866.52|5865.82|5866.52|5865.82|5866.27|5865.57|19
1734651880000|2024-12-19 23:44:40|5866.77|5866.07|5866.77|5866.07|5866.77|5866.07|5866.64|5865.94|4
1734651890000|2024-12-19 23:44:50|5866.64|5865.94|5866.77|5866.07|5866.77|5866.07|5866.52|5865.82|2
1734651900000|2024-12-19 23:45:00|5867.02|5866.32|5866.77|5866.07|5867.02|5866.32|5866.52|5865.82|28
1734651910000|2024-12-19 23:45:10|5866.64|5865.94|5866.52|5865.82|5866.77|5866.07|5866.52|5865.82|10
1734651920000|2024-12-19 23:45:20|5866.77|5866.07|5866.52|5865.82|5866.77|5866.07|5866.52|5865.82|66
1734651930000|2024-12-19 23:45:30|5866.64|5865.94|5866.52|5865.82|5866.77|5866.07|5866.52|5865.82|10
1734651940000|2024-12-19 23:45:40|5866.39|5865.69|5866.39|5865.69|5866.39|5865.69|5866.39|5865.69|3
1734651950000|2024-12-19 23:45:50|5866.52|5865.82|5866.39|5865.69|5866.52|5865.82|5866.39|5865.69|33
1734651960000|2024-12-19 23:46:00|5866.27|5865.57|5866.14|5865.44|5866.77|5866.07|5866.14|5865.44|49
1734651970000|2024-12-19 23:46:10|5866.02|5865.32|5865.77|5865.07|5866.02|5865.32|5865.77|5865.07|49
1734651980000|2024-12-19 23:46:20|5865.64|5864.94|5865.77|5865.07|5865.77|5865.07|5865.64|5864.94|17
1734651990000|2024-12-19 23:46:30|5865.52|5864.82|5865.89|5865.19|5866.02|5865.32|5865.52|5864.82|75
1734652000000|2024-12-19 23:46:40|5865.77|5865.07|5865.77|5865.07|5865.77|5865.07|5865.77|5865.07|3
1734652010000|2024-12-19 23:46:50|5866.02|5865.32|5866.02|5865.32|5866.02|5865.32|5866.02|5865.32|27
1734652040000|2024-12-19 23:47:20|5865.89|5865.19|5866.02|5865.32|5866.02|5865.32|5865.77|5865.07|14
1734652050000|2024-12-19 23:47:30|5866.27|5865.57|5866.27|5865.57|5866.27|5865.57|5866.14|5865.44|25
1734652060000|2024-12-19 23:47:40|5866.52|5865.82|5866.52|5865.82|5866.52|5865.82|5866.52|5865.82|8
1734652070000|2024-12-19 23:47:50|5866.77|5866.07|5866.77|5866.07|5866.77|5866.07|5866.77|5866.07|16
1734652080000|2024-12-19 23:48:00|5866.64|5865.94|5867.27|5866.57|5867.27|5866.57|5866.64|5865.94|67
1734652090000|2024-12-19 23:48:10|5867.14|5866.44|5867.52|5866.82|5867.52|5866.82|5867.14|5866.44|24
1734652100000|2024-12-19 23:48:20|5867.77|5867.07|5867.77|5867.07|5867.77|5867.07|5867.77|5867.07|38
1734652110000|2024-12-19 23:48:30|5868.02|5867.32|5868.27|5867.57|5868.27|5867.57|5868.02|5867.32|49
1734652120000|2024-12-19 23:48:40|5867.27|5866.57|5867.02|5866.32|5867.27|5866.57|5867.02|5866.32|161
1734652130000|2024-12-19 23:48:50|5866.77|5866.07|5866.52|5865.82|5866.77|5866.07|5866.27|5865.57|46
1734652140000|2024-12-19 23:49:00|5866.27|5865.57|5866.52|5865.82|5866.52|5865.82|5866.02|5865.32|46
1734652150000|2024-12-19 23:49:10|5866.27|5865.57|5866.39|5865.69|5866.39|5865.69|5866.27|5865.57|16
1734652160000|2024-12-19 23:49:20|5865.52|5864.82|5865.27|5864.57|5865.52|5864.82|5865.27|5864.57|78
1734652170000|2024-12-19 23:49:30|5865.52|5864.82|5865.52|5864.82|5865.77|5865.07|5865.52|5864.82|33
1734652180000|2024-12-19 23:49:40|||||||||3
1734652190000|2024-12-19 23:49:50|5865.27|5864.57|5865.39|5864.69|5865.39|5864.69|5865.27|5864.57|30
1734652200000|2024-12-19 23:50:00|5865.27|5864.57|5865.27|5864.57|5865.27|5864.57|5865.27|5864.57|2
1734652210000|2024-12-19 23:50:10|5865.52|5864.82|5865.77|5865.07|5865.77|5865.07|5865.27|5864.57|30
1734652220000|2024-12-19 23:50:20|||||||||2
1734652230000|2024-12-19 23:50:30|5866.02|5865.32|5866.02|5865.32|5866.02|5865.32|5865.89|5865.19|28
1734652240000|2024-12-19 23:50:40|||||||||21
1734652250000|2024-12-19 23:50:50|5866.52|5865.82|5866.52|5865.82|5866.52|5865.82|5866.52|5865.82|57
1734652260000|2024-12-19 23:51:00|5866.27|5865.57|5866.02|5865.32|5866.27|5865.57|5866.02|5865.32|21
1734652270000|2024-12-19 23:51:10|5865.77|5865.07|5865.52|5864.82|5865.77|5865.07|5865.52|5864.82|28
1734652280000|2024-12-19 23:51:20|||||||||4
1734652290000|2024-12-19 23:51:30|5865.77|5865.07|5865.77|5865.07|5865.77|5865.07|5865.77|5865.07|15
1734652300000|2024-12-19 23:51:40|5865.64|5864.94|5865.77|5865.07|5865.77|5865.07|5865.52|5864.82|5
1734652310000|2024-12-19 23:51:50|5866.02|5865.32|5866.02|5865.32|5866.02|5865.32|5866.02|5865.32|43
1734652330000|2024-12-19 23:52:10|||||||||6
1734652340000|2024-12-19 23:52:20|5865.77|5865.07|5866.02|5865.32|5866.02|5865.32|5865.77|5865.07|8
1734652350000|2024-12-19 23:52:30|5865.77|5865.07|5866.02|5865.32|5866.02|5865.32|5865.77|5865.07|13
1734652360000|2024-12-19 23:52:40|5866.14|5865.44|5866.02|5865.32|5866.14|5865.44|5866.02|5865.32|3
1734652370000|2024-12-19 23:52:50|5866.14|5865.44|5866.27|5865.57|5866.27|5865.57|5866.14|5865.44|7
1734652380000|2024-12-19 23:53:00|5866.39|5865.69|5866.39|5865.69|5866.39|5865.69|5866.39|5865.69|20
1734652390000|2024-12-19 23:53:10|5866.52|5865.82|5866.52|5865.82|5866.52|5865.82|5866.39|5865.69|2
1734652400000|2024-12-19 23:53:20|5866.77|5866.07|5866.27|5865.57|5866.77|5866.07|5866.27|5865.57|75
1734652410000|2024-12-19 23:53:30|5866.14|5865.44|5866.27|5865.57|5866.27|5865.57|5866.02|5865.32|9
1734652420000|2024-12-19 23:53:40|5866.14|5865.44|5865.77|5865.07|5866.27|5865.57|5865.77|5865.07|12
1734652430000|2024-12-19 23:53:50|5866.02|5865.32|5865.89|5865.19|5866.02|5865.32|5865.89|5865.19|11
1734652440000|2024-12-19 23:54:00|5865.77|5865.07|5865.77|5865.07|5865.89|5865.19|5865.77|5865.07|6
1734652450000|2024-12-19 23:54:10|5865.52|5864.82|5865.02|5864.32|5865.52|5864.82|5865.02|5864.32|25
1734652460000|2024-12-19 23:54:20|5865.27|5864.57|5865.27|5864.57|5865.27|5864.57|5865.27|5864.57|15
1734652470000|2024-12-19 23:54:30|5865.52|5864.82|5865.27|5864.57|5865.64|5864.94|5865.27|5864.57|34
1734652480000|2024-12-19 23:54:40|5865.52|5864.82|5865.52|5864.82|5865.52|5864.82|5865.52|5864.82|7
1734652490000|2024-12-19 23:54:50|5865.27|5864.57|5865.27|5864.57|5865.27|5864.57|5865.27|5864.57|5
1734652500000|2024-12-19 23:55:00|5865.52|5864.82|5865.02|5864.32|5865.52|5864.82|5865.02|5864.32|16
1734652510000|2024-12-19 23:55:10|5864.77|5864.07|5864.39|5863.69|5864.77|5864.07|5864.27|5863.57|118
1734652520000|2024-12-19 23:55:20|5864.52|5863.82|5864.27|5863.57|5864.52|5863.82|5864.02|5863.32|50
1734652530000|2024-12-19 23:55:30|5864.52|5863.82|5864.52|5863.82|5864.52|5863.82|5864.02|5863.32|53
1734652540000|2024-12-19 23:55:40|5864.77|5864.07|5864.27|5863.57|5864.77|5864.07|5864.27|5863.57|39
1734652550000|2024-12-19 23:55:50|5864.52|5863.82|5864.27|5863.57|5864.52|5863.82|5864.27|5863.57|21
1734652560000|2024-12-19 23:56:00|5864.02|5863.32|5864.52|5863.82|5864.52|5863.82|5864.02|5863.32|89
1734652570000|2024-12-19 23:56:10|5864.27|5863.57|5864.02|5863.32|5864.27|5863.57|5864.02|5863.32|46
1734652580000|2024-12-19 23:56:20|5863.77|5863.07|5863.77|5863.07|5864.02|5863.32|5863.77|5863.07|98
1734652590000|2024-12-19 23:56:30|5863.52|5862.82|5863.52|5862.82|5863.77|5863.07|5863.52|5862.82|42
1734652600000|2024-12-19 23:56:40|5863.64|5862.94|5863.52|5862.82|5863.64|5862.94|5863.27|5862.57|99
1734652610000|2024-12-19 23:56:50|5863.77|5863.07|5863.77|5863.07|5863.77|5863.07|5863.52|5862.82|20
1734652620000|2024-12-19 23:57:00|5864.02|5863.32|5863.77|5863.07|5864.02|5863.32|5863.77|5863.07|43
1734652630000|2024-12-19 23:57:10|5863.89|5863.19|5864.14|5863.44|5864.14|5863.44|5863.89|5863.19|31
1734652640000|2024-12-19 23:57:20|5864.02|5863.32|5864.52|5863.82|5864.52|5863.82|5864.02|5863.32|14
1734652650000|2024-12-19 23:57:30|5864.39|5863.69|5864.02|5863.32|5864.39|5863.69|5864.02|5863.32|15
1734652660000|2024-12-19 23:57:40|5864.27|5863.57|5864.02|5863.32|5864.27|5863.57|5864.02|5863.32|11
1734652670000|2024-12-19 23:57:50|5863.77|5863.07|5863.52|5862.82|5863.77|5863.07|5863.52|5862.82|30
1734652680000|2024-12-19 23:58:00|5863.77|5863.07|5864.02|5863.32|5864.02|5863.32|5863.77|5863.07|37
1734652690000|2024-12-19 23:58:10|5864.52|5863.82|5865.52|5864.82|5865.52|5864.82|5864.52|5863.82|278
1734652700000|2024-12-19 23:58:20|5865.39|5864.69|5864.52|5863.82|5865.52|5864.82|5864.52|5863.82|65
1734652710000|2024-12-19 23:58:30|5864.77|5864.07|5864.52|5863.82|5864.77|5864.07|5864.27|5863.57|21
1734652720000|2024-12-19 23:58:40|5864.77|5864.07|5864.77|5864.07|5864.77|5864.07|5864.64|5863.94|16
1734652730000|2024-12-19 23:58:50|5865.02|5864.32|5865.02|5864.32|5865.27|5864.57|5865.02|5864.32|62
1734652740000|2024-12-19 23:59:00|5864.77|5864.07|5864.77|5864.07|5864.77|5864.07|5864.77|5864.07|13
1734652750000|2024-12-19 23:59:10|5864.64|5863.94|5864.52|5863.82|5864.77|5864.07|5864.52|5863.82|16
1734652760000|2024-12-19 23:59:20|5864.39|5863.69|5864.27|5863.57|5864.39|5863.69|5864.27|5863.57|7
1734652770000|2024-12-19 23:59:30|5864.52|5863.82|5864.27|5863.57|5864.52|5863.82|5864.27|5863.57|29
1734652780000|2024-12-19 23:59:40|5864.02|5863.32|5864.27|5863.57|5864.39|5863.69|5864.02|5863.32|31
1734652790000|2024-12-19 23:59:50|5864.77|5864.07|5865.02|5864.32|5865.02|5864.32|5864.77|5864.07|34
1734652800000|2024-12-20 00:00:00|5865.27|5864.57|5865.77|5865.07|5866.14|5865.44|5865.02|5864.32|79
1734652810000|2024-12-20 00:00:10|5866.02|5865.32|5866.02|5865.32|5866.52|5865.82|5865.77|5865.07|47
1734652820000|2024-12-20 00:00:20|5866.14|5865.44|5866.02|5865.32|5866.27|5865.57|5866.02|5865.32|17
1734652830000|2024-12-20 00:00:30|5866.52|5865.82|5866.52|5865.82|5866.52|5865.82|5866.27|5865.57|56
1734652840000|2024-12-20 00:00:40|||||||||10
1734652850000|2024-12-20 00:00:50|5866.77|5866.07|5866.27|5865.57|5867.02|5866.32|5866.02|5865.32|65
1734652860000|2024-12-20 00:01:00|5866.14|5865.44|5867.02|5866.32|5867.02|5866.32|5866.02|5865.32|84
1734652870000|2024-12-20 00:01:10|5867.39|5866.69|5867.52|5866.82|5867.52|5866.82|5867.02|5866.32|84
1734652880000|2024-12-20 00:01:20|5867.02|5866.32|5867.02|5866.32|5867.27|5866.57|5867.02|5866.32|170
1734652890000|2024-12-20 00:01:30|5866.77|5866.07|5867.27|5866.57|5867.52|5866.82|5866.77|5866.07|46
1734652900000|2024-12-20 00:01:40|||||||||144
1734652910000|2024-12-20 00:01:50|5867.14|5866.44|5867.27|5866.57|5867.27|5866.57|5867.14|5866.44|12
1734652920000|2024-12-20 00:02:00|5867.14|5866.44|5867.89|5867.19|5868.02|5867.32|5867.14|5866.44|193
1734652930000|2024-12-20 00:02:10|5868.02|5867.32|5868.27|5867.57|5868.27|5867.57|5868.02|5867.32|74
1734652940000|2024-12-20 00:02:20|5867.77|5867.07|5868.02|5867.32|5868.02|5867.32|5867.77|5867.07|108
1734652950000|2024-12-20 00:02:30|5867.77|5867.07|5867.52|5866.82|5867.77|5867.07|5867.52|5866.82|31
1734652960000|2024-12-20 00:02:40|5867.27|5866.57|5867.27|5866.57|5867.27|5866.57|5867.27|5866.57|16
1734652970000|2024-12-20 00:02:50|5867.39|5866.69|5867.27|5866.57|5867.52|5866.82|5867.27|5866.57|29
1734652980000|2024-12-20 00:03:00|5867.02|5866.32|5867.02|5866.32|5867.14|5866.44|5867.02|5866.32|14
1734652990000|2024-12-20 00:03:10|||||||||5
1734653000000|2024-12-20 00:03:20|5866.77|5866.07|5866.64|5865.94|5866.77|5866.07|5866.02|5865.32|151
1734653010000|2024-12-20 00:03:30|5866.52|5865.82|5866.27|5865.57|5866.52|5865.82|5866.27|5865.57|2
1734653020000|2024-12-20 00:03:40|5866.02|5865.32|5866.27|5865.57|5866.52|5865.82|5866.02|5865.32|29
1734653030000|2024-12-20 00:03:50|5866.52|5865.82|5866.77|5866.07|5866.77|5866.07|5866.52|5865.82|16
1734653040000|2024-12-20 00:04:00|5866.64|5865.94|5866.77|5866.07|5866.77|5866.07|5866.52|5865.82|13
1734653050000|2024-12-20 00:04:10|5866.64|5865.94|5866.27|5865.57|5866.64|5865.94|5866.14|5865.44|17
1734653060000|2024-12-20 00:04:20|5866.39|5865.69|5866.39|5865.69|5866.52|5865.82|5866.39|5865.69|7
1734653070000|2024-12-20 00:04:30|5866.52|5865.82|5866.27|5865.57|5866.52|5865.82|5866.27|5865.57|7
1734653080000|2024-12-20 00:04:40|5866.52|5865.82|5865.77|5865.07|5866.52|5865.82|5865.77|5865.07|16
1734653090000|2024-12-20 00:04:50|5865.52|5864.82|5865.02|5864.32|5865.52|5864.82|5865.02|5864.32|21
1734653100000|2024-12-20 00:05:00|5864.77|5864.07|5864.52|5863.82|5864.77|5864.07|5863.77|5863.07|125
1734653110000|2024-12-20 00:05:10|5864.77|5864.07|5865.02|5864.32|5865.02|5864.32|5864.77|5864.07|22
1734653120000|2024-12-20 00:05:20|5864.89|5864.19|5864.77|5864.07|5865.02|5864.32|5864.77|5864.07|21
1734653130000|2024-12-20 00:05:30|5864.89|5864.19|5865.02|5864.32|5865.02|5864.32|5864.52|5863.82|18
1734653140000|2024-12-20 00:05:40|5864.52|5863.82|5864.27|5863.57|5864.77|5864.07|5864.14|5863.44|34
1734653150000|2024-12-20 00:05:50|5864.52|5863.82|5864.52|5863.82|5864.52|5863.82|5864.39|5863.69|30
1734653160000|2024-12-20 00:06:00|5864.14|5863.44|5865.02|5864.32|5865.02|5864.32|5863.77|5863.07|77
1734653170000|2024-12-20 00:06:10|5864.77|5864.07|5864.77|5864.07|5865.02|5864.32|5864.77|5864.07|15
1734653180000|2024-12-20 00:06:20|5865.02|5864.32|5864.27|5863.57|5865.02|5864.32|5864.27|5863.57|40
1734653190000|2024-12-20 00:06:30|5864.39|5863.69|5864.52|5863.82|5864.77|5864.07|5864.39|5863.69|19
1734653200000|2024-12-20 00:06:40|5864.27|5863.57|5864.27|5863.57|5864.52|5863.82|5864.14|5863.44|22
1734653210000|2024-12-20 00:06:50|5864.14|5863.44|5864.27|5863.57|5864.27|5863.57|5864.02|5863.32|12
1734653220000|2024-12-20 00:07:00|5864.02|5863.32|5864.52|5863.82|5864.52|5863.82|5864.02|5863.32|20
1734653230000|2024-12-20 00:07:10|5864.27|5863.57|5864.02|5863.32|5864.27|5863.57|5864.02|5863.32|30
1734653240000|2024-12-20 00:07:20|5864.14|5863.44|5864.02|5863.32|5864.14|5863.44|5863.77|5863.07|8
1734653250000|2024-12-20 00:07:30|||||||||2
1734653260000|2024-12-20 00:07:40|5863.77|5863.07|5863.52|5862.82|5863.89|5863.19|5863.52|5862.82|142
1734653270000|2024-12-20 00:07:50|||||||||47
1734653280000|2024-12-20 00:08:00|5862.52|5861.82|5863.52|5862.82|5863.52|5862.82|5862.52|5861.82|369
1734653290000|2024-12-20 00:08:10|5864.02|5863.32|5863.77|5863.07|5864.02|5863.32|5863.77|5863.07|145
1734653300000|2024-12-20 00:08:20|5863.89|5863.19|5864.02|5863.32|5864.02|5863.32|5863.52|5862.82|62
1734653310000|2024-12-20 00:08:30|5863.77|5863.07|5863.89|5863.19|5864.02|5863.32|5863.77|5863.07|35
1734653320000|2024-12-20 00:08:40|5863.77|5863.07|5863.52|5862.82|5863.77|5863.07|5863.52|5862.82|29
1734653330000|2024-12-20 00:08:50|5863.77|5863.07|5863.52|5862.82|5863.77|5863.07|5863.52|5862.82|54
1734653340000|2024-12-20 00:09:00|5863.27|5862.57|5862.64|5861.94|5863.52|5862.82|5862.52|5861.82|158
1734653350000|2024-12-20 00:09:10|5862.77|5862.07|5862.77|5862.07|5862.77|5862.07|5862.52|5861.82|9
1734653360000|2024-12-20 00:09:20|5862.52|5861.82|5862.27|5861.57|5863.02|5862.32|5862.02|5861.32|133
1734653370000|2024-12-20 00:09:30|5862.52|5861.82|5859.52|5858.82|5862.52|5861.82|5859.52|5858.82|532
1734653380000|2024-12-20 00:09:40|5859.39|5858.69|5859.52|5858.82|5860.02|5859.32|5858.77|5858.07|482
1734653390000|2024-12-20 00:09:50|5859.64|5858.94|5858.52|5857.82|5859.77|5859.07|5858.27|5857.57|175
1734653400000|2024-12-20 00:10:00|5858.77|5858.07|5860.02|5859.32|5860.39|5859.69|5858.52|5857.82|150
1734653410000|2024-12-20 00:10:10|5860.27|5859.57|5860.02|5859.32|5860.27|5859.57|5859.77|5859.07|79
1734653420000|2024-12-20 00:10:20|5859.77|5859.07|5860.02|5859.32|5860.02|5859.32|5859.27|5858.57|108
1734653430000|2024-12-20 00:10:30|5859.77|5859.07|5859.52|5858.82|5860.02|5859.32|5859.52|5858.82|27
1734653440000|2024-12-20 00:10:40|5859.64|5858.94|5859.27|5858.57|5859.77|5859.07|5859.27|5858.57|65
1734653450000|2024-12-20 00:10:50|5859.39|5858.69|5859.52|5858.82|5859.52|5858.82|5859.02|5858.32|21
1734653460000|2024-12-20 00:11:00|5859.77|5859.07|5860.27|5859.57|5860.27|5859.57|5859.64|5858.94|140
1734653470000|2024-12-20 00:11:10|5860.02|5859.32|5859.77|5859.07|5860.14|5859.44|5859.77|5859.07|22
1734653480000|2024-12-20 00:11:20|5859.52|5858.82|5857.77|5857.07|5859.77|5859.07|5857.77|5857.07|191
1734653490000|2024-12-20 00:11:30|5857.52|5856.82|5858.27|5857.57|5858.52|5857.82|5857.52|5856.82|61
1734653500000|2024-12-20 00:11:40|5858.02|5857.32|5856.77|5856.07|5858.27|5857.57|5856.77|5856.07|230
1734653510000|2024-12-20 00:11:50|5856.89|5856.19|5856.77|5856.07|5857.52|5856.82|5856.77|5856.07|44
1734653520000|2024-12-20 00:12:00|5857.02|5856.32|5857.27|5856.57|5857.27|5856.57|5856.27|5855.57|213
1734653530000|2024-12-20 00:12:10|5857.02|5856.32|5858.27|5857.57|5858.27|5857.57|5857.02|5856.32|67
1734653540000|2024-12-20 00:12:20|5858.14|5857.44|5858.02|5857.32|5858.27|5857.57|5857.77|5857.07|26
1734653550000|2024-12-20 00:12:30|5858.27|5857.57|5858.14|5857.44|5858.27|5857.57|5857.77|5857.07|35
1734653560000|2024-12-20 00:12:40|5858.02|5857.32|5858.27|5857.57|5858.27|5857.57|5857.89|5857.19|19
1734653570000|2024-12-20 00:12:50|5858.02|5857.32|5858.77|5858.07|5859.14|5858.44|5858.02|5857.32|76
1734653580000|2024-12-20 00:13:00|5858.64|5857.94|5858.52|5857.82|5858.77|5858.07|5858.52|5857.82|19
1734653590000|2024-12-20 00:13:10|5858.27|5857.57|5858.27|5857.57|5858.27|5857.57|5857.77|5857.07|43
1734653600000|2024-12-20 00:13:20|5858.52|5857.82|5858.52|5857.82|5858.64|5857.94|5858.52|5857.82|14
1734653610000|2024-12-20 00:13:30|5858.02|5857.32|5858.14|5857.44|5858.27|5857.57|5857.64|5856.94|41
1734653620000|2024-12-20 00:13:40|5858.27|5857.57|5858.52|5857.82|5858.52|5857.82|5858.14|5857.44|5
1734653630000|2024-12-20 00:13:50|5858.02|5857.32|5857.64|5856.94|5858.14|5857.44|5857.52|5856.82|40
1734653640000|2024-12-20 00:14:00|5857.77|5857.07|5858.27|5857.57|5858.27|5857.57|5857.64|5856.94|23
1734653650000|2024-12-20 00:14:10|5858.14|5857.44|5858.02|5857.32|5858.27|5857.57|5858.02|5857.32|14
1734653660000|2024-12-20 00:14:20|5858.14|5857.44|5858.52|5857.82|5858.52|5857.82|5858.02|5857.32|45
1734653670000|2024-12-20 00:14:30|||||||||4
1734653680000|2024-12-20 00:14:40|5858.89|5858.19|5858.52|5857.82|5858.89|5858.19|5858.52|5857.82|49
1734653690000|2024-12-20 00:14:50|5858.77|5858.07|5859.27|5858.57|5859.39|5858.69|5858.77|5858.07|228
1734653700000|2024-12-20 00:15:00|5859.02|5858.32|5859.77|5859.07|5860.27|5859.57|5859.02|5858.32|129
1734653710000|2024-12-20 00:15:10|5859.27|5858.57|5858.52|5857.82|5859.27|5858.57|5858.02|5857.32|103
1734653720000|2024-12-20 00:15:20|5858.27|5857.57|5857.27|5856.57|5858.52|5857.82|5857.02|5856.32|218
1734653730000|2024-12-20 00:15:30|5857.14|5856.44|5857.27|5856.57|5857.77|5857.07|5857.02|5856.32|54
1734653740000|2024-12-20 00:15:40|5857.14|5856.44|5856.77|5856.07|5857.14|5856.44|5856.77|5856.07|21
1734653750000|2024-12-20 00:15:50|5857.02|5856.32|5856.77|5856.07|5857.02|5856.32|5856.77|5856.07|18
1734653760000|2024-12-20 00:16:00|5856.52|5855.82|5853.77|5853.07|5856.52|5855.82|5853.52|5852.82|894
1734653770000|2024-12-20 00:16:10|5852.89|5852.19|5853.27|5852.57|5853.77|5853.07|5852.89|5852.19|124
1734653780000|2024-12-20 00:16:20|5853.52|5852.82|5851.77|5851.07|5853.52|5852.82|5851.52|5850.82|258
1734653790000|2024-12-20 00:16:30|5852.02|5851.32|5850.52|5849.82|5852.02|5851.32|5850.02|5849.32|236
1734653800000|2024-12-20 00:16:40|5850.27|5849.57|5849.14|5848.44|5850.52|5849.82|5849.14|5848.44|145
1734653810000|2024-12-20 00:16:50|5849.02|5848.32|5849.02|5848.32|5849.77|5849.07|5849.02|5848.32|204
1734653820000|2024-12-20 00:17:00|5849.77|5849.07|5849.77|5849.07|5850.52|5849.82|5849.64|5848.94|135
1734653830000|2024-12-20 00:17:10|5849.89|5849.19|5849.02|5848.32|5850.02|5849.32|5849.02|5848.32|47
1734653840000|2024-12-20 00:17:20|5849.27|5848.57|5849.27|5848.57|5849.52|5848.82|5849.02|5848.32|40
1734653850000|2024-12-20 00:17:30|5849.39|5848.69|5849.52|5848.82|5849.77|5849.07|5849.27|5848.57|92
1734653860000|2024-12-20 00:17:40|5849.64|5848.94|5850.27|5849.57|5850.52|5849.82|5849.64|5848.94|74
1734653870000|2024-12-20 00:17:50|5850.77|5850.07|5850.77|5850.07|5851.02|5850.32|5850.64|5849.94|78
1734653880000|2024-12-20 00:18:00|5850.89|5850.19|5851.52|5850.82|5851.52|5850.82|5850.89|5850.19|40
1734653890000|2024-12-20 00:18:10|5851.77|5851.07|5851.77|5851.07|5852.02|5851.32|5851.27|5850.57|52
1734653900000|2024-12-20 00:18:20|5852.27|5851.57|5853.02|5852.32|5853.02|5852.32|5851.77|5851.07|124
1734653910000|2024-12-20 00:18:30|5852.77|5852.07|5852.02|5851.32|5852.77|5852.07|5851.77|5851.07|75
1734653920000|2024-12-20 00:18:40|5852.14|5851.44|5852.52|5851.82|5852.52|5851.82|5852.02|5851.32|58
1734653930000|2024-12-20 00:18:50|5852.39|5851.69|5852.52|5851.82|5852.77|5852.07|5852.39|5851.69|27
1734653940000|2024-12-20 00:19:00|5852.27|5851.57|5852.02|5851.32|5852.39|5851.69|5851.77|5851.07|98
1734653950000|2024-12-20 00:19:10|5851.77|5851.07|5852.27|5851.57|5852.27|5851.57|5851.77|5851.07|166
1734653960000|2024-12-20 00:19:20|5852.02|5851.32|5852.02|5851.32|5852.27|5851.57|5852.02|5851.32|18
1734653970000|2024-12-20 00:19:30|5851.89|5851.19|5852.52|5851.82|5852.77|5852.07|5851.77|5851.07|20
1734653980000|2024-12-20 00:19:40|5853.27|5852.57|5853.02|5852.32|5853.52|5852.82|5853.02|5852.32|101
1734653990000|2024-12-20 00:19:50|5852.77|5852.07|5853.52|5852.82|5853.52|5852.82|5852.77|5852.07|43
1734654000000|2024-12-20 00:20:00|5853.77|5853.07|5855.02|5854.32|5855.02|5854.32|5853.77|5853.07|113
1734654010000|2024-12-20 00:20:10|5855.27|5854.57|5854.77|5854.07|5855.52|5854.82|5854.77|5854.07|166
1734654020000|2024-12-20 00:20:20|5854.52|5853.82|5854.77|5854.07|5854.77|5854.07|5854.52|5853.82|20
1734654030000|2024-12-20 00:20:30|5855.02|5854.32|5855.64|5854.94|5855.77|5855.07|5855.02|5854.32|76
1734654040000|2024-12-20 00:20:40|5855.77|5855.07|5853.89|5853.19|5855.77|5855.07|5853.77|5853.07|103
1734654050000|2024-12-20 00:20:50|5854.02|5853.32|5853.39|5852.69|5854.02|5853.32|5853.39|5852.69|77
1734654060000|2024-12-20 00:21:00|5853.27|5852.57|5853.64|5852.94|5853.77|5853.07|5853.27|5852.57|24
1734654070000|2024-12-20 00:21:10|5853.52|5852.82|5853.77|5853.07|5853.77|5853.07|5853.52|5852.82|12
1734654080000|2024-12-20 00:21:20|5853.89|5853.19|5853.52|5852.82|5853.89|5853.19|5853.39|5852.69|26
1734654090000|2024-12-20 00:21:30|5853.27|5852.57|5852.52|5851.82|5853.27|5852.57|5852.52|5851.82|54
1734654100000|2024-12-20 00:21:40|5852.77|5852.07|5853.89|5853.19|5854.14|5853.44|5852.64|5851.94|31
1734654110000|2024-12-20 00:21:50|5854.02|5853.32|5854.77|5854.07|5854.77|5854.07|5854.02|5853.32|55
1734654120000|2024-12-20 00:22:00|5854.52|5853.82|5854.52|5853.82|5854.64|5853.94|5854.27|5853.57|17
1734654130000|2024-12-20 00:22:10|5854.39|5853.69|5854.27|5853.57|5854.52|5853.82|5854.14|5853.44|8
1734654140000|2024-12-20 00:22:20|5854.02|5853.32|5853.77|5853.07|5854.27|5853.57|5853.27|5852.57|50
1734654150000|2024-12-20 00:22:30|5853.64|5852.94|5854.27|5853.57|5854.27|5853.57|5853.64|5852.94|59
1734654160000|2024-12-20 00:22:40|5854.02|5853.32|5854.02|5853.32|5854.27|5853.57|5854.02|5853.32|20
1734654170000|2024-12-20 00:22:50|5854.27|5853.57|5854.14|5853.44|5854.27|5853.57|5854.02|5853.32|12
1734654180000|2024-12-20 00:23:00|5854.27|5853.57|5854.02|5853.32|5854.27|5853.57|5853.77|5853.07|24
1734654190000|2024-12-20 00:23:10|5853.89|5853.19|5854.14|5853.44|5854.14|5853.44|5853.89|5853.19|11
1734654200000|2024-12-20 00:23:20|5854.02|5853.32|5853.89|5853.19|5854.02|5853.32|5853.77|5853.07|11
1734654210000|2024-12-20 00:23:30|5853.77|5853.07|5853.27|5852.57|5853.77|5853.07|5853.27|5852.57|51
1734654220000|2024-12-20 00:23:40|5853.52|5852.82|5853.52|5852.82|5853.52|5852.82|5853.52|5852.82|12
1734654230000|2024-12-20 00:23:50|5853.39|5852.69|5853.52|5852.82|5853.52|5852.82|5853.27|5852.57|8
1734654240000|2024-12-20 00:24:00|5853.02|5852.32|5852.27|5851.57|5853.14|5852.44|5852.27|5851.57|70
1734654250000|2024-12-20 00:24:10|5852.14|5851.44|5851.77|5851.07|5852.27|5851.57|5851.77|5851.07|37
1734654260000|2024-12-20 00:24:20|5851.52|5850.82|5851.77|5851.07|5851.77|5851.07|5851.02|5850.32|97
1734654270000|2024-12-20 00:24:30|5852.02|5851.32|5852.27|5851.57|5852.52|5851.82|5852.02|5851.32|54
1734654280000|2024-12-20 00:24:40|5852.02|5851.32|5851.89|5851.19|5852.02|5851.32|5851.52|5850.82|30
1734654290000|2024-12-20 00:24:50|5852.02|5851.32|5852.14|5851.44|5852.14|5851.44|5851.89|5851.19|16
1734654300000|2024-12-20 00:25:00|5852.27|5851.57|5851.64|5850.94|5852.27|5851.57|5851.52|5850.82|42
1734654310000|2024-12-20 00:25:10|5851.77|5851.07|5851.39|5850.69|5851.77|5851.07|5851.39|5850.69|31
1734654320000|2024-12-20 00:25:20|5851.52|5850.82|5851.77|5851.07|5851.77|5851.07|5851.27|5850.57|23
1734654330000|2024-12-20 00:25:30|5852.02|5851.32|5852.27|5851.57|5852.52|5851.82|5851.77|5851.07|38
1734654340000|2024-12-20 00:25:40|5851.77|5851.07|5852.02|5851.32|5852.02|5851.32|5851.77|5851.07|21
1734654350000|2024-12-20 00:25:50|5851.52|5850.82|5851.64|5850.94|5851.77|5851.07|5851.39|5850.69|54
1734654360000|2024-12-20 00:26:00|5851.52|5850.82|5851.39|5850.69|5851.77|5851.07|5851.27|5850.57|12
1734654370000|2024-12-20 00:26:10|5851.27|5850.57|5851.52|5850.82|5851.52|5850.82|5851.27|5850.57|7
1734654380000|2024-12-20 00:26:20|5851.27|5850.57|5851.89|5851.19|5852.02|5851.32|5851.27|5850.57|16
1734654390000|2024-12-20 00:26:30|5852.02|5851.32|5852.27|5851.57|5852.27|5851.57|5851.89|5851.19|54
1734654400000|2024-12-20 00:26:40|5852.02|5851.32|5851.52|5850.82|5852.02|5851.32|5851.52|5850.82|18
1734654410000|2024-12-20 00:26:50|5851.77|5851.07|5851.77|5851.07|5852.02|5851.32|5851.77|5851.07|29
1734654420000|2024-12-20 00:27:00|5852.02|5851.32|5852.27|5851.57|5852.27|5851.57|5852.02|5851.32|17
1734654430000|2024-12-20 00:27:10|5852.02|5851.32|5852.27|5851.57|5852.27|5851.57|5851.89|5851.19|26
1734654440000|2024-12-20 00:27:20|5852.52|5851.82|5852.89|5852.19|5853.02|5852.32|5852.52|5851.82|91
1734654450000|2024-12-20 00:27:30|5853.02|5852.32|5852.77|5852.07|5853.14|5852.44|5852.77|5852.07|31
1734654460000|2024-12-20 00:27:40|5852.64|5851.94|5852.77|5852.07|5853.02|5852.32|5852.64|5851.94|14
1734654470000|2024-12-20 00:27:50|5852.89|5852.19|5852.77|5852.07|5852.89|5852.19|5852.64|5851.94|8
1734654480000|2024-12-20 00:28:00|5852.89|5852.19|5853.02|5852.32|5853.02|5852.32|5852.89|5852.19|14
1734654490000|2024-12-20 00:28:10|5852.52|5851.82|5851.89|5851.19|5852.77|5852.07|5851.89|5851.19|78
1734654500000|2024-12-20 00:28:20|5852.14|5851.44|5852.52|5851.82|5852.52|5851.82|5852.14|5851.44|15
1734654510000|2024-12-20 00:28:30|5852.39|5851.69|5852.77|5852.07|5852.77|5852.07|5852.39|5851.69|7
1734654520000|2024-12-20 00:28:40|5853.02|5852.32|5852.77|5852.07|5853.02|5852.32|5852.77|5852.07|13
1734654530000|2024-12-20 00:28:50|5852.64|5851.94|5853.02|5852.32|5853.02|5852.32|5852.52|5851.82|17
1734654540000|2024-12-20 00:29:00|5853.14|5852.44|5853.02|5852.32|5853.52|5852.82|5852.89|5852.19|83
1734654550000|2024-12-20 00:29:10|5852.77|5852.07|5852.52|5851.82|5852.89|5852.19|5852.27|5851.57|37
1734654560000|2024-12-20 00:29:20|5852.39|5851.69|5852.52|5851.82|5852.52|5851.82|5852.27|5851.57|7
1734654570000|2024-12-20 00:29:30|5852.39|5851.69|5852.52|5851.82|5852.77|5852.07|5852.39|5851.69|7
1734654580000|2024-12-20 00:29:40|5852.77|5852.07|5853.39|5852.69|5853.52|5852.82|5852.64|5851.94|27
1734654590000|2024-12-20 00:29:50|5853.52|5852.82|5853.02|5852.32|5853.52|5852.82|5853.02|5852.32|17
1734654600000|2024-12-20 00:30:00|5853.14|5852.44|5853.39|5852.69|5853.52|5852.82|5853.14|5852.44|20
1734654610000|2024-12-20 00:30:10|5853.27|5852.57|5853.52|5852.82|5853.52|5852.82|5853.02|5852.32|16
1734654620000|2024-12-20 00:30:20|5853.39|5852.69|5853.52|5852.82|5853.52|5852.82|5853.39|5852.69|7
1734654630000|2024-12-20 00:30:30|5853.27|5852.57|5853.39|5852.69|5853.39|5852.69|5853.27|5852.57|5
1734654640000|2024-12-20 00:30:40|5853.27|5852.57|5853.52|5852.82|5853.52|5852.82|5853.27|5852.57|3
1734654650000|2024-12-20 00:30:50|5853.27|5852.57|5854.14|5853.44|5854.14|5853.44|5853.27|5852.57|87
1734654660000|2024-12-20 00:31:00|5854.27|5853.57|5854.52|5853.82|5854.77|5854.07|5854.27|5853.57|52
1734654670000|2024-12-20 00:31:10|5854.77|5854.07|5854.77|5854.07|5854.77|5854.07|5854.77|5854.07|19
1734654680000|2024-12-20 00:31:20|5854.64|5853.94|5854.77|5854.07|5854.77|5854.07|5854.52|5853.82|19
1734654690000|2024-12-20 00:31:30|5854.64|5853.94|5854.52|5853.82|5854.77|5854.07|5854.52|5853.82|12
1734654700000|2024-12-20 00:31:40|5854.64|5853.94|5855.02|5854.32|5855.02|5854.32|5854.52|5853.82|35
1734654710000|2024-12-20 00:31:50|5854.77|5854.07|5855.02|5854.32|5855.14|5854.44|5854.77|5854.07|23
1734654720000|2024-12-20 00:32:00|5854.64|5853.94|5854.77|5854.07|5854.77|5854.07|5854.64|5853.94|17
1734654730000|2024-12-20 00:32:10|5855.02|5854.32|5855.52|5854.82|5855.52|5854.82|5855.02|5854.32|31
1734654740000|2024-12-20 00:32:20|5855.27|5854.57|5855.89|5855.19|5856.27|5855.57|5855.27|5854.57|106
1734654750000|2024-12-20 00:32:30|5855.77|5855.07|5854.64|5853.94|5855.89|5855.19|5854.64|5853.94|27
1734654760000|2024-12-20 00:32:40|5854.77|5854.07|5854.77|5854.07|5855.27|5854.57|5854.77|5854.07|58
1734654770000|2024-12-20 00:32:50|5854.89|5854.19|5854.77|5854.07|5855.02|5854.32|5854.77|5854.07|13
1734654780000|2024-12-20 00:33:00|5854.27|5853.57|5854.27|5853.57|5854.27|5853.57|5854.27|5853.57|28
1734654790000|2024-12-20 00:33:10|5854.77|5854.07|5855.02|5854.32|5855.02|5854.32|5854.77|5854.07|18
1734654800000|2024-12-20 00:33:20|||||||||8
1734654810000|2024-12-20 00:33:30|||||||||3
1734654820000|2024-12-20 00:33:40|5855.64|5854.94|5855.64|5854.94|5855.64|5854.94|5855.52|5854.82|24
1734654830000|2024-12-20 00:33:50|5855.77|5855.07|5855.52|5854.82|5855.77|5855.07|5855.52|5854.82|13
1734654840000|2024-12-20 00:34:00|5855.14|5854.44|5855.27|5854.57|5855.27|5854.57|5855.14|5854.44|18
1734654850000|2024-12-20 00:34:10|5855.39|5854.69|5855.27|5854.57|5855.39|5854.69|5855.27|5854.57|21
1734654860000|2024-12-20 00:34:20|5855.02|5854.32|5855.27|5854.57|5855.27|5854.57|5855.02|5854.32|23
1734654870000|2024-12-20 00:34:30|5855.52|5854.82|5855.52|5854.82|5855.52|5854.82|5855.27|5854.57|21
1734654880000|2024-12-20 00:34:40|5855.77|5855.07|5855.64|5854.94|5856.02|5855.32|5855.52|5854.82|40
1734654890000|2024-12-20 00:34:50|5855.52|5854.82|5855.52|5854.82|5855.52|5854.82|5855.52|5854.82|4
1734654900000|2024-12-20 00:35:00|5855.27|5854.57|5855.52|5854.82|5855.52|5854.82|5855.27|5854.57|12
1734654920000|2024-12-20 00:35:20|5855.77|5855.07|5856.02|5855.32|5856.02|5855.32|5855.77|5855.07|27
1734654930000|2024-12-20 00:35:30|5855.77|5855.07|5855.27|5854.57|5855.77|5855.07|5855.27|5854.57|32
1734654940000|2024-12-20 00:35:40|5855.39|5854.69|5855.52|5854.82|5855.52|5854.82|5855.39|5854.69|7
1734654950000|2024-12-20 00:35:50|5855.77|5855.07|5855.77|5855.07|5855.77|5855.07|5855.77|5855.07|1
1734654960000|2024-12-20 00:36:00|5855.64|5854.94|5855.52|5854.82|5855.64|5854.94|5855.52|5854.82|14
1734654970000|2024-12-20 00:36:10|5855.39|5854.69|5855.02|5854.32|5855.77|5855.07|5855.02|5854.32|38
1734654980000|2024-12-20 00:36:20|5854.89|5854.19|5854.89|5854.19|5855.02|5854.32|5854.89|5854.19|8
1734654990000|2024-12-20 00:36:30|5855.02|5854.32|5855.27|5854.57|5855.27|5854.57|5855.02|5854.32|4
1734655000000|2024-12-20 00:36:40|5855.52|5854.82|5855.52|5854.82|5855.52|5854.82|5855.52|5854.82|16
1734655010000|2024-12-20 00:36:50|||||||||5
1734655020000|2024-12-20 00:37:00|5854.52|5853.82|5855.02|5854.32|5855.02|5854.32|5854.52|5853.82|51
1734655030000|2024-12-20 00:37:10|5855.27|5854.57|5855.14|5854.44|5855.27|5854.57|5855.02|5854.32|13
1734655040000|2024-12-20 00:37:20|5855.02|5854.32|5855.02|5854.32|5855.27|5854.57|5854.77|5854.07|27
1734655050000|2024-12-20 00:37:30|5854.89|5854.19|5854.77|5854.07|5854.89|5854.19|5854.77|5854.07|22
1734655060000|2024-12-20 00:37:40|||||||||3
1734655070000|2024-12-20 00:37:50|5853.77|5853.07|5853.52|5852.82|5854.02|5853.32|5853.52|5852.82|150
1734655080000|2024-12-20 00:38:00|5853.27|5852.57|5852.77|5852.07|5853.27|5852.57|5852.77|5852.07|67
1734655090000|2024-12-20 00:38:10|5853.02|5852.32|5853.02|5852.32|5853.02|5852.32|5852.52|5851.82|39
1734655100000|2024-12-20 00:38:20|5852.89|5852.19|5853.27|5852.57|5853.27|5852.57|5852.77|5852.07|38
1734655110000|2024-12-20 00:38:30|5853.14|5852.44|5853.27|5852.57|5853.52|5852.82|5853.14|5852.44|24
1734655120000|2024-12-20 00:38:40|5853.02|5852.32|5853.27|5852.57|5853.27|5852.57|5853.02|5852.32|20
1734655130000|2024-12-20 00:38:50|5853.52|5852.82|5853.64|5852.94|5853.64|5852.94|5853.52|5852.82|28
1734655140000|2024-12-20 00:39:00|5853.77|5853.07|5853.27|5852.57|5854.02|5853.32|5853.14|5852.44|16
1734655150000|2024-12-20 00:39:10|5853.52|5852.82|5853.77|5853.07|5853.77|5853.07|5853.52|5852.82|17
1734655160000|2024-12-20 00:39:20|5853.52|5852.82|5853.77|5853.07|5853.77|5853.07|5853.14|5852.44|20
1734655170000|2024-12-20 00:39:30|5853.64|5852.94|5853.77|5853.07|5853.77|5853.07|5853.52|5852.82|9
1734655180000|2024-12-20 00:39:40|5853.64|5852.94|5853.89|5853.19|5853.89|5853.19|5853.52|5852.82|12
1734655190000|2024-12-20 00:39:50|5854.02|5853.32|5854.02|5853.32|5854.02|5853.32|5853.89|5853.19|5
1734655200000|2024-12-20 00:40:00|5854.14|5853.44|5854.27|5853.57|5854.27|5853.57|5853.52|5852.82|41
1734655210000|2024-12-20 00:40:10|5854.39|5853.69|5854.14|5853.44|5854.39|5853.69|5854.02|5853.32|14
1734655220000|2024-12-20 00:40:20|5854.02|5853.32|5854.27|5853.57|5854.27|5853.57|5854.02|5853.32|15
1734655230000|2024-12-20 00:40:30|5854.02|5853.32|5853.77|5853.07|5854.02|5853.32|5853.52|5852.82|28
1734655240000|2024-12-20 00:40:40|5853.64|5852.94|5853.52|5852.82|5853.77|5853.07|5853.52|5852.82|6
1734655250000|2024-12-20 00:40:50|5854.02|5853.32|5853.52|5852.82|5854.02|5853.32|5853.27|5852.57|79
1734655260000|2024-12-20 00:41:00|5853.39|5852.69|5852.02|5851.32|5853.39|5852.69|5852.02|5851.32|67
1734655270000|2024-12-20 00:41:10|5851.89|5851.19|5851.77|5851.07|5852.02|5851.32|5851.77|5851.07|10
1734655280000|2024-12-20 00:41:20|5851.52|5850.82|5851.27|5850.57|5851.77|5851.07|5851.27|5850.57|142
1734655290000|2024-12-20 00:41:30|5851.14|5850.44|5851.02|5850.32|5851.64|5850.94|5851.02|5850.32|44
1734655300000|2024-12-20 00:41:40|5851.27|5850.57|5850.77|5850.07|5851.39|5850.69|5850.77|5850.07|33
1734655310000|2024-12-20 00:41:50|5851.02|5850.32|5851.27|5850.57|5851.27|5850.57|5850.27|5849.57|128
1734655320000|2024-12-20 00:42:00|5850.77|5850.07|5851.14|5850.44|5851.14|5850.44|5850.77|5850.07|60
1734655330000|2024-12-20 00:42:10|5851.27|5850.57|5851.14|5850.44|5851.27|5850.57|5851.02|5850.32|12
1734655340000|2024-12-20 00:42:20|5851.02|5850.32|5851.02|5850.32|5851.27|5850.57|5851.02|5850.32|67
1734655350000|2024-12-20 00:42:30|5850.89|5850.19|5851.02|5850.32|5851.27|5850.57|5850.77|5850.07|16
1734655360000|2024-12-20 00:42:40|5851.27|5850.57|5851.39|5850.69|5851.89|5851.19|5851.27|5850.57|166
1734655370000|2024-12-20 00:42:50|5851.52|5850.82|5851.02|5850.32|5851.77|5851.07|5851.02|5850.32|64
1734655380000|2024-12-20 00:43:00|5851.27|5850.57|5851.02|5850.32|5851.27|5850.57|5850.77|5850.07|36
1734655390000|2024-12-20 00:43:10|5850.89|5850.19|5850.52|5849.82|5851.02|5850.32|5850.52|5849.82|49
1734655400000|2024-12-20 00:43:20|5850.27|5849.57|5850.27|5849.57|5850.27|5849.57|5850.02|5849.32|31
1734655410000|2024-12-20 00:43:30|5850.14|5849.44|5850.64|5849.94|5850.77|5850.07|5850.14|5849.44|25
1734655420000|2024-12-20 00:43:40|5850.77|5850.07|5850.27|5849.57|5850.77|5850.07|5850.27|5849.57|6
1734655430000|2024-12-20 00:43:50|5850.02|5849.32|5849.89|5849.19|5850.27|5849.57|5849.77|5849.07|44
1734655440000|2024-12-20 00:44:00|5849.77|5849.07|5848.64|5847.94|5850.02|5849.32|5848.27|5847.57|259
1734655450000|2024-12-20 00:44:10|5848.77|5848.07|5849.27|5848.57|5849.52|5848.82|5848.77|5848.07|43
1734655460000|2024-12-20 00:44:20|5849.02|5848.32|5849.27|5848.57|5849.27|5848.57|5849.02|5848.32|50
1734655470000|2024-12-20 00:44:30|5849.14|5848.44|5849.14|5848.44|5849.52|5848.82|5849.02|5848.32|83
1734655480000|2024-12-20 00:44:40|5849.27|5848.57|5849.02|5848.32|5849.27|5848.57|5849.02|5848.32|7
1734655490000|2024-12-20 00:44:50|5849.14|5848.44|5848.27|5847.57|5849.14|5848.44|5848.27|5847.57|94
1734655500000|2024-12-20 00:45:00|5848.64|5847.94|5849.27|5848.57|5849.52|5848.82|5848.64|5847.94|74
1734655510000|2024-12-20 00:45:10|5849.52|5848.82|5849.89|5849.19|5850.14|5849.44|5849.52|5848.82|45
1734655520000|2024-12-20 00:45:20|5850.02|5849.32|5850.02|5849.32|5850.02|5849.32|5849.77|5849.07|13
1734655530000|2024-12-20 00:45:30|5850.27|5849.57|5850.27|5849.57|5850.27|5849.57|5850.27|5849.57|23
1734655540000|2024-12-20 00:45:40|5850.52|5849.82|5850.77|5850.07|5850.77|5850.07|5850.27|5849.57|37
1734655550000|2024-12-20 00:45:50|5850.52|5849.82|5851.14|5850.44|5851.27|5850.57|5850.52|5849.82|50
1734655560000|2024-12-20 00:46:00|5851.02|5850.32|5849.77|5849.07|5851.02|5850.32|5849.77|5849.07|70
1734655570000|2024-12-20 00:46:10|5850.02|5849.32|5849.89|5849.19|5850.02|5849.32|5849.77|5849.07|20
1734655580000|2024-12-20 00:46:20|5850.02|5849.32|5849.52|5848.82|5850.02|5849.32|5849.52|5848.82|54
1734655590000|2024-12-20 00:46:30|5849.64|5848.94|5849.77|5849.07|5850.02|5849.32|5849.52|5848.82|25
1734655600000|2024-12-20 00:46:40|5850.02|5849.32|5850.64|5849.94|5850.77|5850.07|5850.02|5849.32|63
1734655610000|2024-12-20 00:46:50|5850.77|5850.07|5850.77|5850.07|5851.02|5850.32|5850.77|5850.07|10
1734655620000|2024-12-20 00:47:00|5850.52|5849.82|5849.27|5848.57|5850.52|5849.82|5849.27|5848.57|113
1734655630000|2024-12-20 00:47:10|5849.02|5848.32|5847.77|5847.07|5849.02|5848.32|5847.52|5846.82|439
1734655640000|2024-12-20 00:47:20|5848.02|5847.32|5848.52|5847.82|5848.52|5847.82|5848.02|5847.32|29
1734655650000|2024-12-20 00:47:30|5848.77|5848.07|5848.52|5847.82|5848.77|5848.07|5848.52|5847.82|19
1734655660000|2024-12-20 00:47:40|5848.02|5847.32|5848.27|5847.57|5848.27|5847.57|5848.02|5847.32|30
1734655670000|2024-12-20 00:47:50|5848.02|5847.32|5848.27|5847.57|5848.27|5847.57|5848.02|5847.32|92
1734655680000|2024-12-20 00:48:00|5848.02|5847.32|5848.02|5847.32|5848.39|5847.69|5847.77|5847.07|37
1734655690000|2024-12-20 00:48:10|5848.14|5847.44|5848.02|5847.32|5848.27|5847.57|5848.02|5847.32|28
1734655700000|2024-12-20 00:48:20|5848.27|5847.57|5847.77|5847.07|5848.27|5847.57|5847.77|5847.07|12
1734655710000|2024-12-20 00:48:30|5848.02|5847.32|5848.02|5847.32|5848.02|5847.32|5847.77|5847.07|17
1734655720000|2024-12-20 00:48:40|5847.89|5847.19|5848.77|5848.07|5848.89|5848.19|5847.77|5847.07|41
1734655730000|2024-12-20 00:48:50|5848.89|5848.19|5849.14|5848.44|5849.27|5848.57|5848.89|5848.19|19
1734655740000|2024-12-20 00:49:00|5849.27|5848.57|5849.52|5848.82|5849.52|5848.82|5849.02|5848.32|46
1734655750000|2024-12-20 00:49:10|5849.77|5849.07|5849.52|5848.82|5849.77|5849.07|5849.39|5848.69|44
1734655760000|2024-12-20 00:49:20|5849.39|5848.69|5849.52|5848.82|5849.52|5848.82|5849.39|5848.69|7
1734655770000|2024-12-20 00:49:30|5849.39|5848.69|5849.39|5848.69|5849.52|5848.82|5849.27|5848.57|25
1734655780000|2024-12-20 00:49:40|5849.27|5848.57|5849.52|5848.82|5849.64|5848.94|5849.27|5848.57|9
1734655790000|2024-12-20 00:49:50|5849.39|5848.69|5849.52|5848.82|5849.52|5848.82|5849.27|5848.57|11
1734655800000|2024-12-20 00:50:00|5849.27|5848.57|5849.39|5848.69|5849.52|5848.82|5849.27|5848.57|26
1734655810000|2024-12-20 00:50:10|5849.77|5849.07|5850.02|5849.32|5850.14|5849.44|5849.52|5848.82|39
1734655820000|2024-12-20 00:50:20|5849.77|5849.07|5849.27|5848.57|5849.77|5849.07|5849.27|5848.57|24
1734655830000|2024-12-20 00:50:30|5849.02|5848.32|5848.52|5847.82|5849.02|5848.32|5848.52|5847.82|25
1734655840000|2024-12-20 00:50:40|5847.77|5847.07|5847.39|5846.69|5847.77|5847.07|5847.27|5846.57|175
1734655850000|2024-12-20 00:50:50|5847.27|5846.57|5847.52|5846.82|5847.52|5846.82|5847.27|5846.57|5
1734655860000|2024-12-20 00:51:00|5847.77|5847.07|5847.77|5847.07|5848.02|5847.32|5847.64|5846.94|26
1734655870000|2024-12-20 00:51:10|5847.64|5846.94|5847.77|5847.07|5847.77|5847.07|5847.64|5846.94|9
1734655880000|2024-12-20 00:51:20|5848.02|5847.32|5847.64|5846.94|5848.02|5847.32|5847.52|5846.82|20
1734655890000|2024-12-20 00:51:30|5847.52|5846.82|5847.27|5846.57|5847.52|5846.82|5847.27|5846.57|73
1734655900000|2024-12-20 00:51:40|||||||||44
1734655910000|2024-12-20 00:51:50|5847.52|5846.82|5847.39|5846.69|5847.52|5846.82|5847.27|5846.57|101
1734655920000|2024-12-20 00:52:00|5847.52|5846.82|5847.27|5846.57|5847.52|5846.82|5847.27|5846.57|64
1734655930000|2024-12-20 00:52:10|5847.52|5846.82|5847.27|5846.57|5847.52|5846.82|5847.27|5846.57|125
1734655940000|2024-12-20 00:52:20|5847.52|5846.82|5847.27|5846.57|5847.52|5846.82|5847.27|5846.57|87
1734655950000|2024-12-20 00:52:30|5847.52|5846.82|5848.14|5847.44|5848.14|5847.44|5847.52|5846.82|72
1734655960000|2024-12-20 00:52:40|5848.02|5847.32|5848.14|5847.44|5848.27|5847.57|5847.77|5847.07|31
1734655970000|2024-12-20 00:52:50|5848.02|5847.32|5846.14|5845.44|5848.14|5847.44|5845.27|5844.57|693
1734655980000|2024-12-20 00:53:00|5846.02|5845.32|5845.77|5845.07|5846.77|5846.07|5845.77|5845.07|55
1734655990000|2024-12-20 00:53:10|5845.52|5844.82|5845.27|5844.57|5845.52|5844.82|5844.89|5844.19|79
1734656000000|2024-12-20 00:53:20|5845.39|5844.69|5845.77|5845.07|5845.89|5845.19|5845.39|5844.69|113
1734656010000|2024-12-20 00:53:30|5845.89|5845.19|5846.02|5845.32|5846.02|5845.32|5845.52|5844.82|30
1734656020000|2024-12-20 00:53:40|5845.89|5845.19|5845.52|5844.82|5846.02|5845.32|5845.02|5844.32|58
1734656030000|2024-12-20 00:53:50|5846.02|5845.32|5845.39|5844.69|5846.02|5845.32|5845.02|5844.32|134
1734656040000|2024-12-20 00:54:00|5845.27|5844.57|5845.52|5844.82|5845.52|5844.82|5845.02|5844.32|18
1734656050000|2024-12-20 00:54:10|5845.27|5844.57|5845.52|5844.82|5845.52|5844.82|5845.27|5844.57|20
1734656060000|2024-12-20 00:54:20|5845.39|5844.69|5845.77|5845.07|5845.77|5845.07|5845.27|5844.57|72
1734656070000|2024-12-20 00:54:30|5845.64|5844.94|5845.27|5844.57|5845.64|5844.94|5845.02|5844.32|34
1734656080000|2024-12-20 00:54:40|5845.14|5844.44|5845.27|5844.57|5845.27|5844.57|5845.14|5844.44|5
1734656090000|2024-12-20 00:54:50|5845.14|5844.44|5845.52|5844.82|5845.52|5844.82|5845.14|5844.44|10
1734656100000|2024-12-20 00:55:00|5846.02|5845.32|5845.77|5845.07|5846.02|5845.32|5845.64|5844.94|57
1734656110000|2024-12-20 00:55:10|5845.89|5845.19|5845.64|5844.94|5846.02|5845.32|5845.52|5844.82|62
1734656120000|2024-12-20 00:55:20|5845.77|5845.07|5845.89|5845.19|5846.02|5845.32|5845.52|5844.82|15
1734656130000|2024-12-20 00:55:30|5845.77|5845.07|5846.39|5845.69|5846.77|5846.07|5845.77|5845.07|59
1734656140000|2024-12-20 00:55:40|5846.52|5845.82|5845.89|5845.19|5846.52|5845.82|5845.77|5845.07|26
1734656150000|2024-12-20 00:55:50|5846.02|5845.32|5846.14|5845.44|5846.27|5845.57|5845.52|5844.82|25
1734656160000|2024-12-20 00:56:00|5846.27|5845.57|5845.64|5844.94|5846.27|5845.57|5845.52|5844.82|16
1734656170000|2024-12-20 00:56:10|5845.52|5844.82|5845.89|5845.19|5846.02|5845.32|5845.52|5844.82|14
1734656180000|2024-12-20 00:56:20|5846.02|5845.32|5845.52|5844.82|5846.27|5845.57|5845.52|5844.82|37
1734656190000|2024-12-20 00:56:30|5845.39|5844.69|5844.77|5844.07|5845.52|5844.82|5844.77|5844.07|51
1734656200000|2024-12-20 00:56:40|5844.27|5843.57|5845.39|5844.69|5845.52|5844.82|5844.27|5843.57|224
1734656210000|2024-12-20 00:56:50|5845.27|5844.57|5844.64|5843.94|5845.27|5844.57|5844.27|5843.57|54
1734656220000|2024-12-20 00:57:00|5844.52|5843.82|5844.77|5844.07|5844.77|5844.07|5844.52|5843.82|26
1734656230000|2024-12-20 00:57:10|5845.02|5844.32|5845.02|5844.32|5845.02|5844.32|5845.02|5844.32|25
1734656240000|2024-12-20 00:57:20|5844.77|5844.07|5844.77|5844.07|5844.89|5844.19|5844.64|5843.94|16
1734656250000|2024-12-20 00:57:30|5845.02|5844.32|5845.14|5844.44|5845.39|5844.69|5845.02|5844.32|40
1734656260000|2024-12-20 00:57:40|5845.27|5844.57|5845.77|5845.07|5845.77|5845.07|5845.27|5844.57|23
1734656270000|2024-12-20 00:57:50|5845.64|5844.94|5845.77|5845.07|5845.89|5845.19|5845.64|5844.94|17
1734656280000|2024-12-20 00:58:00|5845.52|5844.82|5845.52|5844.82|5845.89|5845.19|5845.52|5844.82|29
1734656290000|2024-12-20 00:58:10|5845.64|5844.94|5845.52|5844.82|5845.77|5845.07|5845.52|5844.82|20
1734656300000|2024-12-20 00:58:20|5845.39|5844.69|5845.77|5845.07|5846.02|5845.32|5845.39|5844.69|24
1734656310000|2024-12-20 00:58:30|5845.89|5845.19|5845.64|5844.94|5846.02|5845.32|5845.64|5844.94|20
1734656320000|2024-12-20 00:58:40|5845.52|5844.82|5845.27|5844.57|5845.64|5844.94|5845.27|5844.57|15
1734656330000|2024-12-20 00:58:50|5845.14|5844.44|5845.14|5844.44|5845.27|5844.57|5845.02|5844.32|25
1734656340000|2024-12-20 00:59:00|5845.52|5844.82|5846.27|5845.57|5846.27|5845.57|5845.52|5844.82|39
1734656350000|2024-12-20 00:59:10|5846.14|5845.44|5846.02|5845.32|5846.27|5845.57|5845.89|5845.19|15
1734656360000|2024-12-20 00:59:20|||||||||2
1734656370000|2024-12-20 00:59:30|5845.77|5845.07|5845.52|5844.82|5845.77|5845.07|5845.52|5844.82|14
1734656380000|2024-12-20 00:59:40|5845.02|5844.32|5845.39|5844.69|5845.52|5844.82|5844.77|5844.07|26
1734656390000|2024-12-20 00:59:50|5845.52|5844.82|5845.77|5845.07|5845.77|5845.07|5845.39|5844.69|13
1734656400000|2024-12-20 01:00:00|5845.64|5844.94|5846.02|5845.32|5846.14|5845.44|5845.64|5844.94|63
1734656410000|2024-12-20 01:00:10|5846.14|5845.44|5845.52|5844.82|5846.14|5845.44|5845.52|5844.82|12
1734656420000|2024-12-20 01:00:20|5845.39|5844.69|5846.02|5845.32|5846.02|5845.32|5845.39|5844.69|18
1734656430000|2024-12-20 01:00:30|5846.27|5845.57|5846.52|5845.82|5846.52|5845.82|5846.27|5845.57|38
1734656440000|2024-12-20 01:00:40|5846.77|5846.07|5847.02|5846.32|5847.02|5846.32|5846.77|5846.07|84
1734656450000|2024-12-20 01:00:50|5846.89|5846.19|5846.52|5845.82|5847.02|5846.32|5846.52|5845.82|21
1734656460000|2024-12-20 01:01:00|5845.77|5845.07|5846.27|5845.57|5846.27|5845.57|5845.77|5845.07|45
1734656470000|2024-12-20 01:01:10|5846.52|5845.82|5846.52|5845.82|5846.52|5845.82|5846.39|5845.69|4
1734656480000|2024-12-20 01:01:20|5846.27|5845.57|5846.02|5845.32|5846.27|5845.57|5846.02|5845.32|23
1734656490000|2024-12-20 01:01:30|5846.14|5845.44|5846.14|5845.44|5846.27|5845.57|5846.02|5845.32|7
1734656500000|2024-12-20 01:01:40|5846.27|5845.57|5846.02|5845.32|5846.27|5845.57|5846.02|5845.32|12
1734656510000|2024-12-20 01:01:50|5845.89|5845.19|5845.77|5845.07|5845.89|5845.19|5845.77|5845.07|19
1734656520000|2024-12-20 01:02:00|5845.89|5845.19|5846.02|5845.32|5846.02|5845.32|5845.64|5844.94|25
1734656530000|2024-12-20 01:02:10|5845.89|5845.19|5846.52|5845.82|5846.89|5846.19|5845.89|5845.19|32
1734656540000|2024-12-20 01:02:20|5846.64|5845.94|5847.02|5846.32|5847.52|5846.82|5846.64|5845.94|73
1734656550000|2024-12-20 01:02:30|5846.89|5846.19|5847.14|5846.44|5847.14|5846.44|5846.77|5846.07|24
1734656560000|2024-12-20 01:02:40|5847.27|5846.57|5847.64|5846.94|5847.77|5847.07|5847.27|5846.57|32
1734656570000|2024-12-20 01:02:50|5847.77|5847.07|5847.52|5846.82|5847.77|5847.07|5847.52|5846.82|9
1734656580000|2024-12-20 01:03:00|5847.39|5846.69|5848.52|5847.82|5848.64|5847.94|5847.39|5846.69|66
1734656590000|2024-12-20 01:03:10|5848.64|5847.94|5848.39|5847.69|5848.64|5847.94|5848.27|5847.57|57
1734656600000|2024-12-20 01:03:20|5848.14|5847.44|5848.27|5847.57|5848.27|5847.57|5848.02|5847.32|15
1734656610000|2024-12-20 01:03:30|5848.02|5847.32|5848.02|5847.32|5848.39|5847.69|5847.77|5847.07|112
1734656620000|2024-12-20 01:03:40|5848.27|5847.57|5848.39|5847.69|5848.52|5847.82|5848.27|5847.57|24
1734656630000|2024-12-20 01:03:50|5848.27|5847.57|5848.52|5847.82|5848.52|5847.82|5848.27|5847.57|9
1734656640000|2024-12-20 01:04:00|5848.39|5847.69|5848.64|5847.94|5848.89|5848.19|5848.27|5847.57|27
1734656650000|2024-12-20 01:04:10|5848.77|5848.07|5848.27|5847.57|5848.77|5848.07|5848.27|5847.57|22
1734656660000|2024-12-20 01:04:20|5848.14|5847.44|5848.02|5847.32|5848.27|5847.57|5848.02|5847.32|8
1734656670000|2024-12-20 01:04:30|5847.52|5846.82|5847.52|5846.82|5847.77|5847.07|5847.52|5846.82|26
1734656680000|2024-12-20 01:04:40|5847.77|5847.07|5848.52|5847.82|5848.52|5847.82|5847.77|5847.07|33
1734656690000|2024-12-20 01:04:50|5848.39|5847.69|5847.77|5847.07|5848.52|5847.82|5847.64|5846.94|37
1734656700000|2024-12-20 01:05:00|5847.89|5847.19|5848.02|5847.32|5848.02|5847.32|5847.77|5847.07|15
1734656710000|2024-12-20 01:05:10|5848.14|5847.44|5848.02|5847.32|5848.27|5847.57|5848.02|5847.32|8
1734656720000|2024-12-20 01:05:20|5848.14|5847.44|5848.14|5847.44|5848.52|5847.82|5848.02|5847.32|24
1734656730000|2024-12-20 01:05:30|5848.27|5847.57|5848.27|5847.57|5848.27|5847.57|5848.27|5847.57|9
1734656740000|2024-12-20 01:05:40|5848.02|5847.32|5846.77|5846.07|5848.02|5847.32|5846.77|5846.07|94
1734656750000|2024-12-20 01:05:50|5847.02|5846.32|5846.77|5846.07|5847.27|5846.57|5846.77|5846.07|13
1734656760000|2024-12-20 01:06:00|5846.39|5845.69|5846.02|5845.32|5846.52|5845.82|5846.02|5845.32|58
1734656770000|2024-12-20 01:06:10|5846.27|5845.57|5845.64|5844.94|5846.27|5845.57|5845.52|5844.82|37
1734656780000|2024-12-20 01:06:20|5845.52|5844.82|5845.27|5844.57|5845.52|5844.82|5845.27|5844.57|28
1734656790000|2024-12-20 01:06:30|5845.14|5844.44|5845.02|5844.32|5845.52|5844.82|5845.02|5844.32|21
1734656800000|2024-12-20 01:06:40|5844.52|5843.82|5845.27|5844.57|5845.64|5844.94|5844.52|5843.82|114
1734656810000|2024-12-20 01:06:50|5845.02|5844.32|5844.27|5843.57|5845.27|5844.57|5844.27|5843.57|21
1734656820000|2024-12-20 01:07:00|5844.52|5843.82|5845.14|5844.44|5845.14|5844.44|5844.52|5843.82|55
1734656830000|2024-12-20 01:07:10|5845.27|5844.57|5845.39|5844.69|5845.52|5844.82|5845.27|5844.57|13
1734656840000|2024-12-20 01:07:20|5845.52|5844.82|5845.27|5844.57|5845.64|5844.94|5845.27|5844.57|49
1734656850000|2024-12-20 01:07:30|5845.52|5844.82|5845.52|5844.82|5845.77|5845.07|5845.52|5844.82|28
1734656860000|2024-12-20 01:07:40|5845.64|5844.94|5845.52|5844.82|5845.77|5845.07|5845.52|5844.82|23
1734656870000|2024-12-20 01:07:50|5845.02|5844.32|5845.27|5844.57|5845.27|5844.57|5845.02|5844.32|17
1734656880000|2024-12-20 01:08:00|5845.52|5844.82|5845.77|5845.07|5846.02|5845.32|5845.39|5844.69|26
1734656890000|2024-12-20 01:08:10|5845.52|5844.82|5845.64|5844.94|5845.64|5844.94|5845.27|5844.57|44
1734656900000|2024-12-20 01:08:20|5845.77|5845.07|5845.77|5845.07|5845.89|5845.19|5845.52|5844.82|33
1734656910000|2024-12-20 01:08:30|5845.52|5844.82|5845.27|5844.57|5845.52|5844.82|5845.27|5844.57|24
1734656920000|2024-12-20 01:08:40|5845.39|5844.69|5845.27|5844.57|5845.52|5844.82|5845.27|5844.57|42
1734656930000|2024-12-20 01:08:50|5845.52|5844.82|5845.27|5844.57|5845.52|5844.82|5845.27|5844.57|14
1734656940000|2024-12-20 01:09:00|5845.52|5844.82|5845.27|5844.57|5845.52|5844.82|5845.02|5844.32|24
1734656950000|2024-12-20 01:09:10|5845.14|5844.44|5845.89|5845.19|5846.02|5845.32|5845.02|5844.32|26
1734656960000|2024-12-20 01:09:20|5846.02|5845.32|5846.02|5845.32|5846.02|5845.32|5845.77|5845.07|11
1734656970000|2024-12-20 01:09:30|5846.14|5845.44|5846.52|5845.82|5846.52|5845.82|5846.02|5845.32|23
1734656980000|2024-12-20 01:09:40|5846.27|5845.57|5846.27|5845.57|5846.27|5845.57|5846.27|5845.57|12
1734656990000|2024-12-20 01:09:50|5846.02|5845.32|5845.77|5845.07|5846.02|5845.32|5845.52|5844.82|48
1734657000000|2024-12-20 01:10:00|5846.02|5845.32|5846.27|5845.57|5846.27|5845.57|5846.02|5845.32|19
1734657010000|2024-12-20 01:10:10|5846.02|5845.32|5846.39|5845.69|5846.52|5845.82|5845.77|5845.07|25
1734657020000|2024-12-20 01:10:20|5846.52|5845.82|5846.52|5845.82|5847.02|5846.32|5846.39|5845.69|66
1734657030000|2024-12-20 01:10:30|5846.77|5846.07|5846.77|5846.07|5846.77|5846.07|5846.52|5845.82|6
1734657040000|2024-12-20 01:10:40|5846.89|5846.19|5847.27|5846.57|5847.27|5846.57|5846.89|5846.19|12
1734657050000|2024-12-20 01:10:50|5847.02|5846.32|5847.52|5846.82|5847.52|5846.82|5847.02|5846.32|30
1734657060000|2024-12-20 01:11:00|5847.77|5847.07|5847.89|5847.19|5848.02|5847.32|5847.77|5847.07|41
1734657070000|2024-12-20 01:11:10|5847.77|5847.07|5847.89|5847.19|5847.89|5847.19|5847.77|5847.07|7
1734657080000|2024-12-20 01:11:20|5847.77|5847.07|5848.52|5847.82|5848.52|5847.82|5847.77|5847.07|14
1734657090000|2024-12-20 01:11:30|5848.77|5848.07|5849.52|5848.82|5849.52|5848.82|5848.77|5848.07|66
1734657100000|2024-12-20 01:11:40|5849.39|5848.69|5849.02|5848.32|5849.77|5849.07|5849.02|5848.32|131
1734657110000|2024-12-20 01:11:50|5849.27|5848.57|5849.27|5848.57|5849.27|5848.57|5849.02|5848.32|24
1734657120000|2024-12-20 01:12:00|5849.14|5848.44|5848.52|5847.82|5849.14|5848.44|5848.52|5847.82|29
1734657130000|2024-12-20 01:12:10|5848.64|5847.94|5847.77|5847.07|5848.64|5847.94|5847.77|5847.07|37
1734657140000|2024-12-20 01:12:20|5847.52|5846.82|5846.77|5846.07|5847.52|5846.82|5846.77|5846.07|47
1734657150000|2024-12-20 01:12:30|5846.52|5845.82|5846.02|5845.32|5846.52|5845.82|5845.89|5845.19|69
1734657160000|2024-12-20 01:12:40|5845.77|5845.07|5846.52|5845.82|5846.52|5845.82|5845.77|5845.07|38
1734657170000|2024-12-20 01:12:50|5846.64|5845.94|5846.52|5845.82|5846.77|5846.07|5846.27|5845.57|33
1734657180000|2024-12-20 01:13:00|5846.02|5845.32|5846.02|5845.32|5846.27|5845.57|5846.02|5845.32|31
1734657190000|2024-12-20 01:13:10|5846.27|5845.57|5846.27|5845.57|5846.52|5845.82|5846.02|5845.32|36
1734657200000|2024-12-20 01:13:20|5846.52|5845.82|5846.27|5845.57|5846.52|5845.82|5846.27|5845.57|17
1734657210000|2024-12-20 01:13:30|5846.02|5845.32|5845.77|5845.07|5846.02|5845.32|5845.77|5845.07|47
1734657220000|2024-12-20 01:13:40|5845.89|5845.19|5846.27|5845.57|5846.27|5845.57|5845.89|5845.19|13
1734657230000|2024-12-20 01:13:50|5846.39|5845.69|5846.02|5845.32|5846.39|5845.69|5846.02|5845.32|11
1734657240000|2024-12-20 01:14:00|5846.14|5845.44|5845.27|5844.57|5846.14|5845.44|5845.27|5844.57|37
1734657250000|2024-12-20 01:14:10|5844.14|5843.44|5844.77|5844.07|5844.77|5844.07|5843.52|5842.82|207
1734657260000|2024-12-20 01:14:20|5844.89|5844.19|5844.89|5844.19|5844.89|5844.19|5844.52|5843.82|41
1734657270000|2024-12-20 01:14:30|5844.77|5844.07|5845.02|5844.32|5845.02|5844.32|5844.52|5843.82|49
1734657280000|2024-12-20 01:14:40|5845.27|5844.57|5846.02|5845.32|5846.02|5845.32|5845.27|5844.57|42
1734657290000|2024-12-20 01:14:50|5845.77|5845.07|5845.77|5845.07|5846.02|5845.32|5845.77|5845.07|25
1734657300000|2024-12-20 01:15:00|5845.64|5844.94|5846.52|5845.82|5846.77|5846.07|5845.52|5844.82|136
1734657310000|2024-12-20 01:15:10|5846.64|5845.94|5847.27|5846.57|5847.39|5846.69|5846.64|5845.94|58
1734657320000|2024-12-20 01:15:20|5847.14|5846.44|5847.77|5847.07|5847.77|5847.07|5847.14|5846.44|11
1734657330000|2024-12-20 01:15:30|5847.89|5847.19|5848.02|5847.32|5848.02|5847.32|5847.77|5847.07|18
1734657340000|2024-12-20 01:15:40|5848.27|5847.57|5848.39|5847.69|5848.39|5847.69|5848.02|5847.32|45
1734657350000|2024-12-20 01:15:50|5848.52|5847.82|5848.64|5847.94|5849.02|5848.32|5848.39|5847.69|61
1734657360000|2024-12-20 01:16:00|5848.77|5848.07|5847.52|5846.82|5848.77|5848.07|5847.52|5846.82|63
1734657370000|2024-12-20 01:16:10|5847.64|5846.94|5846.77|5846.07|5847.64|5846.94|5846.64|5845.94|56
1734657380000|2024-12-20 01:16:20|5846.89|5846.19|5847.52|5846.82|5847.77|5847.07|5846.89|5846.19|62
1734657390000|2024-12-20 01:16:30|5847.39|5846.69|5847.02|5846.32|5847.39|5846.69|5847.02|5846.32|29
1734657400000|2024-12-20 01:16:40|5847.27|5846.57|5847.27|5846.57|5847.27|5846.57|5847.02|5846.32|21
1734657410000|2024-12-20 01:16:50|5847.14|5846.44|5846.52|5845.82|5847.27|5846.57|5846.52|5845.82|19
1734657420000|2024-12-20 01:17:00|5846.77|5846.07|5847.14|5846.44|5847.27|5846.57|5846.77|5846.07|24
1734657430000|2024-12-20 01:17:10|5847.02|5846.32|5846.89|5846.19|5847.27|5846.57|5846.89|5846.19|11
1734657440000|2024-12-20 01:17:20|5847.02|5846.32|5847.02|5846.32|5847.02|5846.32|5846.89|5846.19|0
1734657450000|2024-12-20 01:17:30|5847.27|5846.57|5847.27|5846.57|5847.27|5846.57|5847.02|5846.32|15
1734657460000|2024-12-20 01:17:40|5847.52|5846.82|5847.14|5846.44|5847.52|5846.82|5847.02|5846.32|7
1734657470000|2024-12-20 01:17:50|5847.02|5846.32|5847.77|5847.07|5847.77|5847.07|5847.02|5846.32|23
1734657480000|2024-12-20 01:18:00|5847.89|5847.19|5847.77|5847.07|5848.02|5847.32|5847.77|5847.07|7
1734657490000|2024-12-20 01:18:10|5847.89|5847.19|5848.14|5847.44|5848.27|5847.57|5847.77|5847.07|21
1734657500000|2024-12-20 01:18:20|5848.27|5847.57|5848.77|5848.07|5848.77|5848.07|5848.14|5847.44|16
1734657510000|2024-12-20 01:18:30|5848.52|5847.82|5847.52|5846.82|5848.52|5847.82|5847.39|5846.69|36
1734657520000|2024-12-20 01:18:40|5847.39|5846.69|5847.64|5846.94|5847.64|5846.94|5847.27|5846.57|177
1734657530000|2024-12-20 01:18:50|5847.52|5846.82|5847.77|5847.07|5847.77|5847.07|5847.52|5846.82|2
1734657540000|2024-12-20 01:19:00|5847.64|5846.94|5847.27|5846.57|5847.64|5846.94|5847.02|5846.32|21
1734657550000|2024-12-20 01:19:10|5847.14|5846.44|5846.02|5845.32|5847.27|5846.57|5846.02|5845.32|16
1734657560000|2024-12-20 01:19:20|5845.89|5845.19|5846.02|5845.32|5846.02|5845.32|5845.77|5845.07|63
1734657570000|2024-12-20 01:19:30|5846.27|5845.57|5846.77|5846.07|5846.77|5846.07|5846.27|5845.57|12
1734657580000|2024-12-20 01:19:40|||||||||5
1734657590000|2024-12-20 01:19:50|5847.02|5846.32|5846.39|5845.69|5847.02|5846.32|5846.39|5845.69|32
1734657600000|2024-12-20 01:20:00|5846.52|5845.82|5846.89|5846.19|5847.02|5846.32|5846.52|5845.82|20
1734657610000|2024-12-20 01:20:10|5847.02|5846.32|5847.02|5846.32|5847.27|5846.57|5847.02|5846.32|24
1734657620000|2024-12-20 01:20:20|||||||||7
1734657630000|2024-12-20 01:20:30|5846.77|5846.07|5846.77|5846.07|5846.77|5846.07|5846.77|5846.07|35
1734657640000|2024-12-20 01:20:40|5846.64|5845.94|5846.77|5846.07|5846.77|5846.07|5846.52|5845.82|20
1734657650000|2024-12-20 01:20:50|5846.52|5845.82|5845.64|5844.94|5846.52|5845.82|5845.52|5844.82|61
1734657660000|2024-12-20 01:21:00|5845.52|5844.82|5845.39|5844.69|5845.77|5845.07|5845.27|5844.57|62
1734657670000|2024-12-20 01:21:10|5845.52|5844.82|5845.52|5844.82|5845.52|5844.82|5845.27|5844.57|4
1734657680000|2024-12-20 01:21:20|5845.39|5844.69|5845.02|5844.32|5845.39|5844.69|5844.77|5844.07|39
1734657690000|2024-12-20 01:21:30|5845.27|5844.57|5845.52|5844.82|5845.52|5844.82|5845.02|5844.32|20
1734657700000|2024-12-20 01:21:40|5845.77|5845.07|5845.77|5845.07|5845.77|5845.07|5845.77|5845.07|12
1734657710000|2024-12-20 01:21:50|5845.52|5844.82|5845.02|5844.32|5845.52|5844.82|5845.02|5844.32|40
1734657720000|2024-12-20 01:22:00|5844.77|5844.07|5845.77|5845.07|5845.77|5845.07|5844.77|5844.07|48
1734657730000|2024-12-20 01:22:10|5845.64|5844.94|5845.39|5844.69|5845.64|5844.94|5845.39|5844.69|21
1734657740000|2024-12-20 01:22:20|5845.52|5844.82|5845.64|5844.94|5845.77|5845.07|5845.52|5844.82|32
1734657750000|2024-12-20 01:22:30|5845.77|5845.07|5845.64|5844.94|5846.02|5845.32|5845.64|5844.94|15
1734657760000|2024-12-20 01:22:40|5845.77|5845.07|5846.02|5845.32|5846.02|5845.32|5845.64|5844.94|6
1734657770000|2024-12-20 01:22:50|5846.14|5845.44|5846.27|5845.57|5846.39|5845.69|5846.14|5845.44|10
1734657780000|2024-12-20 01:23:00|5846.52|5845.82|5847.27|5846.57|5847.27|5846.57|5846.52|5845.82|33
1734657790000|2024-12-20 01:23:10|5847.14|5846.44|5846.77|5846.07|5847.14|5846.44|5846.77|5846.07|6
1734657800000|2024-12-20 01:23:20|5847.02|5846.32|5847.02|5846.32|5847.02|5846.32|5847.02|5846.32|13
1734657810000|2024-12-20 01:23:30|5847.27|5846.57|5847.02|5846.32|5847.27|5846.57|5846.39|5845.69|76
1734657820000|2024-12-20 01:23:40|5847.14|5846.44|5847.14|5846.44|5847.14|5846.44|5847.02|5846.32|4
1734657830000|2024-12-20 01:23:50|5847.02|5846.32|5847.02|5846.32|5847.02|5846.32|5847.02|5846.32|20
1734657840000|2024-12-20 01:24:00|5847.14|5846.44|5847.02|5846.32|5847.14|5846.44|5847.02|5846.32|8
1734657850000|2024-12-20 01:24:10|5847.27|5846.57|5847.27|5846.57|5847.27|5846.57|5847.02|5846.32|31
1734657860000|2024-12-20 01:24:20|5847.02|5846.32|5847.02|5846.32|5847.02|5846.32|5847.02|5846.32|8
1734657870000|2024-12-20 01:24:30|5847.14|5846.44|5847.27|5846.57|5847.27|5846.57|5847.14|5846.44|10
1734657880000|2024-12-20 01:24:40|5847.02|5846.32|5847.14|5846.44|5847.27|5846.57|5847.02|5846.32|11
1734657890000|2024-12-20 01:24:50|5847.27|5846.57|5847.27|5846.57|5847.27|5846.57|5847.02|5846.32|16
1734657900000|2024-12-20 01:25:00|5847.52|5846.82|5847.52|5846.82|5847.52|5846.82|5847.39|5846.69|8
1734657910000|2024-12-20 01:25:10|5847.64|5846.94|5847.52|5846.82|5847.77|5847.07|5847.52|5846.82|20
1734657920000|2024-12-20 01:25:20|5847.27|5846.57|5846.89|5846.19|5847.27|5846.57|5846.89|5846.19|18
1734657930000|2024-12-20 01:25:30|5846.77|5846.07|5846.52|5845.82|5846.77|5846.07|5846.27|5845.57|16
1734657940000|2024-12-20 01:25:40|5846.39|5845.69|5846.27|5845.57|5846.39|5845.69|5846.27|5845.57|10
1734657950000|2024-12-20 01:25:50|5846.14|5845.44|5846.27|5845.57|5846.27|5845.57|5845.89|5845.19|22
1734657960000|2024-12-20 01:26:00|5846.39|5845.69|5846.27|5845.57|5846.39|5845.69|5846.27|5845.57|6
1734657970000|2024-12-20 01:26:10|5845.77|5845.07|5845.77|5845.07|5845.77|5845.07|5845.77|5845.07|16
1734657980000|2024-12-20 01:26:20|5846.27|5845.57|5846.52|5845.82|5846.52|5845.82|5846.27|5845.57|46
1734657990000|2024-12-20 01:26:30|5846.64|5845.94|5846.52|5845.82|5846.77|5846.07|5846.52|5845.82|15
1734658000000|2024-12-20 01:26:40|5846.77|5846.07|5846.77|5846.07|5847.27|5846.57|5846.77|5846.07|54
1734658010000|2024-12-20 01:26:50|5846.64|5845.94|5846.52|5845.82|5846.64|5845.94|5846.52|5845.82|7
1734658020000|2024-12-20 01:27:00|5846.77|5846.07|5847.02|5846.32|5847.02|5846.32|5846.77|5846.07|23
1734658030000|2024-12-20 01:27:10|5847.14|5846.44|5847.39|5846.69|5847.39|5846.69|5847.02|5846.32|15
1734658040000|2024-12-20 01:27:20|5847.27|5846.57|5847.27|5846.57|5847.27|5846.57|5847.02|5846.32|29
1734658050000|2024-12-20 01:27:30|5847.52|5846.82|5847.64|5846.94|5847.64|5846.94|5847.52|5846.82|20
1734658060000|2024-12-20 01:27:40|5847.77|5847.07|5847.77|5847.07|5847.77|5847.07|5847.52|5846.82|10
1734658070000|2024-12-20 01:27:50|||||||||27
1734658080000|2024-12-20 01:28:00|5848.02|5847.32|5848.02|5847.32|5848.02|5847.32|5848.02|5847.32|64
1734658090000|2024-12-20 01:28:10|5848.14|5847.44|5848.02|5847.32|5848.14|5847.44|5847.89|5847.19|23
1734658100000|2024-12-20 01:28:20|5847.89|5847.19|5847.52|5846.82|5847.89|5847.19|5847.39|5846.69|31
1734658110000|2024-12-20 01:28:30|5847.39|5846.69|5847.52|5846.82|5847.52|5846.82|5847.27|5846.57|19
1734658120000|2024-12-20 01:28:40|5847.27|5846.57|5847.39|5846.69|5847.39|5846.69|5847.27|5846.57|32
1734658130000|2024-12-20 01:28:50|5847.52|5846.82|5847.52|5846.82|5847.52|5846.82|5847.27|5846.57|7
1734658140000|2024-12-20 01:29:00|5847.77|5847.07|5848.14|5847.44|5848.14|5847.44|5847.77|5847.07|16
1734658150000|2024-12-20 01:29:10|5848.27|5847.57|5848.14|5847.44|5848.27|5847.57|5848.02|5847.32|15
1734658160000|2024-12-20 01:29:20|5848.02|5847.32|5848.02|5847.32|5848.02|5847.32|5848.02|5847.32|11
1734658170000|2024-12-20 01:29:30|5848.14|5847.44|5848.27|5847.57|5848.27|5847.57|5848.14|5847.44|14
1734658180000|2024-12-20 01:29:40|5848.39|5847.69|5848.52|5847.82|5848.64|5847.94|5848.39|5847.69|19
1734658190000|2024-12-20 01:29:50|5848.27|5847.57|5848.52|5847.82|5848.52|5847.82|5848.27|5847.57|44
1734658200000|2024-12-20 01:30:00|5848.77|5848.07|5849.02|5848.32|5849.02|5848.32|5848.52|5847.82|121
1734658210000|2024-12-20 01:30:10|5848.77|5848.07|5849.02|5848.32|5849.02|5848.32|5848.77|5848.07|55
1734658220000|2024-12-20 01:30:20|||||||||23
1734658230000|2024-12-20 01:30:30|5848.77|5848.07|5849.02|5848.32|5849.02|5848.32|5848.77|5848.07|12
1734658240000|2024-12-20 01:30:40|5848.77|5848.07|5849.02|5848.32|5849.02|5848.32|5848.77|5848.07|24
1734658250000|2024-12-20 01:30:50|||||||||41
1734658260000|2024-12-20 01:31:00|5848.77|5848.07|5849.02|5848.32|5849.02|5848.32|5848.77|5848.07|28
1734658270000|2024-12-20 01:31:10|||||||||26
1734658280000|2024-12-20 01:31:20|5848.89|5848.19|5849.02|5848.32|5849.02|5848.32|5848.77|5848.07|14
1734658290000|2024-12-20 01:31:30|||||||||2
1734658300000|2024-12-20 01:31:40|5848.77|5848.07|5848.02|5847.32|5848.77|5848.07|5848.02|5847.32|152
1734658310000|2024-12-20 01:31:50|5848.27|5847.57|5848.39|5847.69|5848.52|5847.82|5848.27|5847.57|17
1734658320000|2024-12-20 01:32:00|5848.52|5847.82|5848.27|5847.57|5848.52|5847.82|5848.02|5847.32|8
1734658330000|2024-12-20 01:32:10|5848.52|5847.82|5848.77|5848.07|5848.77|5848.07|5848.52|5847.82|13
1734658340000|2024-12-20 01:32:20|5849.02|5848.32|5849.02|5848.32|5849.02|5848.32|5849.02|5848.32|17
1734658350000|2024-12-20 01:32:30|5849.27|5848.57|5849.27|5848.57|5849.27|5848.57|5849.02|5848.32|17
1734658360000|2024-12-20 01:32:40|5849.02|5848.32|5849.02|5848.32|5849.02|5848.32|5848.89|5848.19|20
1734658370000|2024-12-20 01:32:50|5849.27|5848.57|5849.27|5848.57|5849.27|5848.57|5849.27|5848.57|6
1734658380000|2024-12-20 01:33:00|5849.02|5848.32|5849.27|5848.57|5849.27|5848.57|5848.77|5848.07|16
1734658390000|2024-12-20 01:33:10|5849.39|5848.69|5849.52|5848.82|5849.52|5848.82|5849.39|5848.69|15
1734658400000|2024-12-20 01:33:20|5849.64|5848.94|5849.77|5849.07|5849.89|5849.19|5849.64|5848.94|31
1734658410000|2024-12-20 01:33:30|5849.52|5848.82|5849.77|5849.07|5849.77|5849.07|5849.52|5848.82|19
1734658420000|2024-12-20 01:33:40|5849.89|5849.19|5849.77|5849.07|5850.02|5849.32|5849.77|5849.07|38
1734658430000|2024-12-20 01:33:50|5850.02|5849.32|5850.52|5849.82|5850.77|5850.07|5849.89|5849.19|90
1734658440000|2024-12-20 01:34:00|5850.64|5849.94|5850.52|5849.82|5851.02|5850.32|5850.52|5849.82|32
1734658450000|2024-12-20 01:34:10|5850.27|5849.57|5849.89|5849.19|5850.27|5849.57|5849.89|5849.19|39
1734658460000|2024-12-20 01:34:20|5849.77|5849.07|5849.77|5849.07|5850.02|5849.32|5849.77|5849.07|21
1734658470000|2024-12-20 01:34:30|5849.52|5848.82|5848.77|5848.07|5849.52|5848.82|5848.64|5847.94|72
1734658480000|2024-12-20 01:34:40|5848.89|5848.19|5849.14|5848.44|5849.27|5848.57|5848.89|5848.19|19
1734658490000|2024-12-20 01:34:50|5849.27|5848.57|5849.52|5848.82|5849.77|5849.07|5849.27|5848.57|29
1734658500000|2024-12-20 01:35:00|5849.27|5848.57|5849.02|5848.32|5849.27|5848.57|5849.02|5848.32|16
1734658510000|2024-12-20 01:35:10|5849.14|5848.44|5849.02|5848.32|5849.27|5848.57|5849.02|5848.32|18
1734658520000|2024-12-20 01:35:20|5849.27|5848.57|5849.52|5848.82|5849.52|5848.82|5849.27|5848.57|21
1734658530000|2024-12-20 01:35:30|5849.77|5849.07|5850.02|5849.32|5850.02|5849.32|5849.77|5849.07|20
1734658540000|2024-12-20 01:35:40|5849.89|5849.19|5849.77|5849.07|5850.27|5849.57|5849.77|5849.07|30
1734658550000|2024-12-20 01:35:50|5849.89|5849.19|5849.52|5848.82|5849.89|5849.19|5849.27|5848.57|22
1734658560000|2024-12-20 01:36:00|5849.64|5848.94|5849.27|5848.57|5849.77|5849.07|5849.27|5848.57|16
1734658570000|2024-12-20 01:36:10|5849.52|5848.82|5849.64|5848.94|5849.64|5848.94|5849.39|5848.69|12
1734658580000|2024-12-20 01:36:20|5849.52|5848.82|5848.52|5847.82|5849.52|5848.82|5848.52|5847.82|20
1734658590000|2024-12-20 01:36:30|5848.77|5848.07|5848.77|5848.07|5848.77|5848.07|5848.52|5847.82|10
1734658600000|2024-12-20 01:36:40|5848.64|5847.94|5848.39|5847.69|5848.64|5847.94|5848.27|5847.57|14
1734658610000|2024-12-20 01:36:50|5848.52|5847.82|5848.39|5847.69|5848.77|5848.07|5848.27|5847.57|45
1734658620000|2024-12-20 01:37:00|5848.52|5847.82|5848.27|5847.57|5848.52|5847.82|5848.02|5847.32|22
1734658630000|2024-12-20 01:37:10|5848.14|5847.44|5848.02|5847.32|5848.14|5847.44|5848.02|5847.32|11
1734658640000|2024-12-20 01:37:20|5848.14|5847.44|5848.02|5847.32|5848.14|5847.44|5848.02|5847.32|27
1734658650000|2024-12-20 01:37:30|5848.14|5847.44|5848.27|5847.57|5848.39|5847.69|5848.14|5847.44|25
1734658660000|2024-12-20 01:37:40|5848.14|5847.44|5848.02|5847.32|5848.27|5847.57|5848.02|5847.32|17
1734658670000|2024-12-20 01:37:50|||||||||9
1734658680000|2024-12-20 01:38:00|5848.27|5847.57|5848.27|5847.57|5848.27|5847.57|5848.14|5847.44|18
1734658690000|2024-12-20 01:38:10|5848.02|5847.32|5848.02|5847.32|5848.14|5847.44|5848.02|5847.32|6
1734658700000|2024-12-20 01:38:20|5848.27|5847.57|5848.52|5847.82|5848.64|5847.94|5848.27|5847.57|15
1734658710000|2024-12-20 01:38:30|5848.64|5847.94|5848.02|5847.32|5848.64|5847.94|5848.02|5847.32|15
1734658720000|2024-12-20 01:38:40|5848.27|5847.57|5848.02|5847.32|5848.27|5847.57|5847.77|5847.07|9
1734658730000|2024-12-20 01:38:50|5848.27|5847.57|5848.27|5847.57|5848.27|5847.57|5848.02|5847.32|31
1734658740000|2024-12-20 01:39:00|5848.02|5847.32|5848.02|5847.32|5848.27|5847.57|5847.77|5847.07|29
1734658750000|2024-12-20 01:39:10|5847.89|5847.19|5847.77|5847.07|5847.89|5847.19|5847.77|5847.07|31
1734658760000|2024-12-20 01:39:20|5848.02|5847.32|5848.14|5847.44|5848.14|5847.44|5848.02|5847.32|13
1734658770000|2024-12-20 01:39:30|5848.02|5847.32|5848.02|5847.32|5848.02|5847.32|5847.77|5847.07|1
1734658780000|2024-12-20 01:39:40|5847.89|5847.19|5847.77|5847.07|5847.89|5847.19|5847.77|5847.07|1
1734658790000|2024-12-20 01:39:50|5847.52|5846.82|5847.52|5846.82|5847.52|5846.82|5847.52|5846.82|14
1734658800000|2024-12-20 01:40:00|5847.77|5847.07|5846.52|5845.82|5847.77|5847.07|5846.52|5845.82|71
1734658810000|2024-12-20 01:40:10|5846.64|5845.94|5846.14|5845.44|5846.77|5846.07|5846.14|5845.44|35
1734658820000|2024-12-20 01:40:20|5846.27|5845.57|5845.89|5845.19|5846.27|5845.57|5845.77|5845.07|62
1734658830000|2024-12-20 01:40:30|5846.02|5845.32|5846.27|5845.57|5846.52|5845.82|5846.02|5845.32|28
1734658840000|2024-12-20 01:40:40|5846.14|5845.44|5845.77|5845.07|5846.27|5845.57|5845.77|5845.07|17
1734658850000|2024-12-20 01:40:50|5845.89|5845.19|5846.14|5845.44|5846.27|5845.57|5845.77|5845.07|14
1734658860000|2024-12-20 01:41:00|5846.27|5845.57|5846.27|5845.57|5846.52|5845.82|5846.02|5845.32|30
1734658870000|2024-12-20 01:41:10|5846.52|5845.82|5846.77|5846.07|5846.77|5846.07|5846.52|5845.82|16
1734658880000|2024-12-20 01:41:20|5846.52|5845.82|5846.52|5845.82|5846.64|5845.94|5846.52|5845.82|35
1734658890000|2024-12-20 01:41:30|5846.39|5845.69|5847.52|5846.82|5847.89|5847.19|5846.27|5845.57|100
1734658900000|2024-12-20 01:41:40|5847.27|5846.57|5847.02|5846.32|5847.52|5846.82|5847.02|5846.32|35
1734658910000|2024-12-20 01:41:50|5847.27|5846.57|5847.14|5846.44|5847.27|5846.57|5847.02|5846.32|17
1734658920000|2024-12-20 01:42:00|5847.27|5846.57|5847.02|5846.32|5847.27|5846.57|5846.64|5845.94|37
1734658930000|2024-12-20 01:42:10|5847.14|5846.44|5847.02|5846.32|5847.27|5846.57|5847.02|5846.32|10
1734658940000|2024-12-20 01:42:20|5846.39|5845.69|5846.27|5845.57|5846.39|5845.69|5846.27|5845.57|17
1734658950000|2024-12-20 01:42:30|||||||||9
1734658960000|2024-12-20 01:42:40|5846.52|5845.82|5846.27|5845.57|5846.52|5845.82|5846.27|5845.57|10
1734658970000|2024-12-20 01:42:50|5846.02|5845.32|5846.02|5845.32|5846.02|5845.32|5846.02|5845.32|10
1734658980000|2024-12-20 01:43:00|5846.27|5845.57|5846.02|5845.32|5846.27|5845.57|5845.52|5844.82|68
1734658990000|2024-12-20 01:43:10|5845.77|5845.07|5845.39|5844.69|5845.77|5845.07|5845.27|5844.57|38
1734659000000|2024-12-20 01:43:20|5845.52|5844.82|5845.52|5844.82|5845.52|5844.82|5845.52|5844.82|3
1734659010000|2024-12-20 01:43:30|5845.39|5844.69|5845.27|5844.57|5845.52|5844.82|5845.27|5844.57|27
1734659020000|2024-12-20 01:43:40|5845.52|5844.82|5845.89|5845.19|5845.89|5845.19|5845.52|5844.82|44
1734659030000|2024-12-20 01:43:50|5845.77|5845.07|5845.64|5844.94|5845.77|5845.07|5845.27|5844.57|37
1734659040000|2024-12-20 01:44:00|5845.52|5844.82|5845.77|5845.07|5846.02|5845.32|5845.52|5844.82|22
1734659050000|2024-12-20 01:44:10|5845.89|5845.19|5845.77|5845.07|5846.27|5845.57|5845.77|5845.07|27
1734659060000|2024-12-20 01:44:20|5845.64|5844.94|5846.02|5845.32|5846.02|5845.32|5845.64|5844.94|10
1734659070000|2024-12-20 01:44:30|5846.14|5845.44|5846.02|5845.32|5846.14|5845.44|5845.89|5845.19|10
1734659080000|2024-12-20 01:44:40|5845.89|5845.19|5846.02|5845.32|5846.02|5845.32|5845.89|5845.19|0
1734659090000|2024-12-20 01:44:50|5845.77|5845.07|5846.02|5845.32|5846.02|5845.32|5845.77|5845.07|8
1734659100000|2024-12-20 01:45:00|5846.27|5845.57|5847.02|5846.32|5847.02|5846.32|5846.27|5845.57|70
1734659110000|2024-12-20 01:45:10|5847.14|5846.44|5847.39|5846.69|5847.52|5846.82|5847.14|5846.44|80
1734659120000|2024-12-20 01:45:20|5847.27|5846.57|5846.77|5846.07|5847.52|5846.82|5846.77|5846.07|44
1734659130000|2024-12-20 01:45:30|5846.52|5845.82|5846.52|5845.82|5846.64|5845.94|5846.52|5845.82|35
1734659140000|2024-12-20 01:45:40|5846.64|5845.94|5846.77|5846.07|5846.77|5846.07|5846.52|5845.82|3
1734659150000|2024-12-20 01:45:50|5846.64|5845.94|5846.52|5845.82|5846.77|5846.07|5846.52|5845.82|8
1734659160000|2024-12-20 01:46:00|5846.27|5845.57|5846.27|5845.57|5846.27|5845.57|5846.27|5845.57|10
1734659170000|2024-12-20 01:46:10|5846.52|5845.82|5846.77|5846.07|5846.77|5846.07|5846.52|5845.82|14
1734659180000|2024-12-20 01:46:20|5846.52|5845.82|5846.02|5845.32|5846.52|5845.82|5846.02|5845.32|24
1734659190000|2024-12-20 01:46:30|5846.27|5845.57|5846.27|5845.57|5846.27|5845.57|5846.27|5845.57|3
1734659200000|2024-12-20 01:46:40|5846.02|5845.32|5846.27|5845.57|5846.27|5845.57|5846.02|5845.32|9
1734659210000|2024-12-20 01:46:50|5846.02|5845.32|5845.89|5845.19|5846.27|5845.57|5845.77|5845.07|25
1734659220000|2024-12-20 01:47:00|5845.77|5845.07|5846.02|5845.32|5846.02|5845.32|5845.77|5845.07|7
1734659230000|2024-12-20 01:47:10|5845.77|5845.07|5845.27|5844.57|5845.77|5845.07|5845.27|5844.57|59
1734659240000|2024-12-20 01:47:20|5845.02|5844.32|5844.77|5844.07|5845.02|5844.32|5844.77|5844.07|158
1734659250000|2024-12-20 01:47:30|5844.52|5843.82|5844.89|5844.19|5844.89|5844.19|5844.52|5843.82|90
1734659260000|2024-12-20 01:47:40|5844.77|5844.07|5844.52|5843.82|5845.52|5844.82|5844.52|5843.82|61
1734659270000|2024-12-20 01:47:50|5844.27|5843.57|5844.52|5843.82|5844.52|5843.82|5844.27|5843.57|41
1734659280000|2024-12-20 01:48:00|5844.64|5843.94|5844.02|5843.32|5844.64|5843.94|5844.02|5843.32|40
1734659290000|2024-12-20 01:48:10|5844.27|5843.57|5844.02|5843.32|5844.27|5843.57|5844.02|5843.32|31
1734659300000|2024-12-20 01:48:20|5844.14|5843.44|5844.64|5843.94|5844.64|5843.94|5844.14|5843.44|14
1734659310000|2024-12-20 01:48:30|5844.52|5843.82|5844.02|5843.32|5844.89|5844.19|5844.02|5843.32|76
1734659320000|2024-12-20 01:48:40|5844.14|5843.44|5844.14|5843.44|5844.27|5843.57|5844.02|5843.32|30
1734659330000|2024-12-20 01:48:50|5844.02|5843.32|5843.77|5843.07|5844.27|5843.57|5843.77|5843.07|65
1734659340000|2024-12-20 01:49:00|||||||||6
1734659350000|2024-12-20 01:49:10|||||||||12
1734659360000|2024-12-20 01:49:20|5844.02|5843.32|5844.02|5843.32|5844.02|5843.32|5844.02|5843.32|14
1734659370000|2024-12-20 01:49:30|5843.77|5843.07|5843.89|5843.19|5844.02|5843.32|5843.77|5843.07|31
1734659380000|2024-12-20 01:49:40|5844.02|5843.32|5843.52|5842.82|5844.02|5843.32|5843.52|5842.82|23
1734659390000|2024-12-20 01:49:50|5843.77|5843.07|5843.77|5843.07|5843.77|5843.07|5843.77|5843.07|13
1734659400000|2024-12-20 01:50:00|5844.27|5843.57|5844.27|5843.57|5844.39|5843.69|5844.27|5843.57|31
1734659410000|2024-12-20 01:50:10|5844.39|5843.69|5845.52|5844.82|5845.52|5844.82|5844.39|5843.69|81
1734659420000|2024-12-20 01:50:20|5845.77|5845.07|5846.02|5845.32|5846.02|5845.32|5845.39|5844.69|92
1734659430000|2024-12-20 01:50:30|5845.77|5845.07|5846.77|5846.07|5847.39|5846.69|5845.77|5845.07|238
1734659440000|2024-12-20 01:50:40|5846.52|5845.82|5846.64|5845.94|5846.77|5846.07|5846.52|5845.82|21
1734659450000|2024-12-20 01:50:50|5846.52|5845.82|5847.02|5846.32|5847.02|5846.32|5846.27|5845.57|67
1734659460000|2024-12-20 01:51:00|5846.77|5846.07|5846.52|5845.82|5846.77|5846.07|5846.52|5845.82|60
1734659470000|2024-12-20 01:51:10|5846.64|5845.94|5846.77|5846.07|5846.89|5846.19|5846.64|5845.94|19
1734659480000|2024-12-20 01:51:20|5847.27|5846.57|5847.02|5846.32|5847.27|5846.57|5847.02|5846.32|68
1734659490000|2024-12-20 01:51:30|5847.14|5846.44|5847.02|5846.32|5847.27|5846.57|5847.02|5846.32|10
1734659500000|2024-12-20 01:51:40|5847.14|5846.44|5847.02|5846.32|5847.14|5846.44|5847.02|5846.32|5
1734659510000|2024-12-20 01:51:50|5846.77|5846.07|5846.77|5846.07|5846.77|5846.07|5846.52|5845.82|26
1734659520000|2024-12-20 01:52:00|5847.02|5846.32|5847.02|5846.32|5847.02|5846.32|5847.02|5846.32|7
1734659530000|2024-12-20 01:52:10|5847.27|5846.57|5847.39|5846.69|5847.52|5846.82|5847.27|5846.57|25
1734659540000|2024-12-20 01:52:20|5847.52|5846.82|5847.27|5846.57|5847.52|5846.82|5847.27|5846.57|14
1734659550000|2024-12-20 01:52:30|5847.39|5846.69|5847.27|5846.57|5847.52|5846.82|5847.27|5846.57|9
1734659560000|2024-12-20 01:52:40|5847.77|5847.07|5847.52|5846.82|5847.77|5847.07|5847.52|5846.82|77
1734659570000|2024-12-20 01:52:50|5847.64|5846.94|5848.02|5847.32|5848.02|5847.32|5847.52|5846.82|36
1734659580000|2024-12-20 01:53:00|5848.14|5847.44|5848.64|5847.94|5848.77|5848.07|5848.02|5847.32|103
1734659590000|2024-12-20 01:53:10|5848.52|5847.82|5847.52|5846.82|5848.64|5847.94|5847.52|5846.82|69
1734659600000|2024-12-20 01:53:20|5847.27|5846.57|5847.27|5846.57|5847.27|5846.57|5847.14|5846.44|18
1734659610000|2024-12-20 01:53:30|5847.02|5846.32|5847.02|5846.32|5847.02|5846.32|5847.02|5846.32|13
1734659620000|2024-12-20 01:53:40|5847.14|5846.44|5847.02|5846.32|5847.27|5846.57|5847.02|5846.32|12
1734659630000|2024-12-20 01:53:50|5847.14|5846.44|5847.27|5846.57|5847.27|5846.57|5847.14|5846.44|11
1734659640000|2024-12-20 01:54:00|5847.52|5846.82|5847.52|5846.82|5847.52|5846.82|5847.27|5846.57|11
1734659650000|2024-12-20 01:54:10|5847.39|5846.69|5847.02|5846.32|5847.52|5846.82|5847.02|5846.32|6
1734659660000|2024-12-20 01:54:20|5846.89|5846.19|5846.77|5846.07|5847.02|5846.32|5846.77|5846.07|11
1734659670000|2024-12-20 01:54:30|5846.64|5845.94|5846.64|5845.94|5846.77|5846.07|5846.52|5845.82|21
1734659680000|2024-12-20 01:54:40|5846.77|5846.07|5846.52|5845.82|5846.77|5846.07|5846.52|5845.82|2
1734659690000|2024-12-20 01:54:50|5846.39|5845.69|5846.39|5845.69|5846.77|5846.07|5846.14|5845.44|47
1734659700000|2024-12-20 01:55:00|5846.27|5845.57|5846.52|5845.82|5846.52|5845.82|5846.27|5845.57|9
1734659710000|2024-12-20 01:55:10|5846.64|5845.94|5846.77|5846.07|5847.02|5846.32|5846.64|5845.94|16
1734659720000|2024-12-20 01:55:20|5847.02|5846.32|5846.64|5845.94|5847.02|5846.32|5846.64|5845.94|17
1734659730000|2024-12-20 01:55:30|5846.77|5846.07|5846.14|5845.44|5846.77|5846.07|5846.02|5845.32|40
1734659740000|2024-12-20 01:55:40|5846.27|5845.57|5846.27|5845.57|5846.52|5845.82|5846.27|5845.57|11
1734659750000|2024-12-20 01:55:50|5846.39|5845.69|5846.27|5845.57|5846.39|5845.69|5846.27|5845.57|3
1734659760000|2024-12-20 01:56:00|5846.39|5845.69|5846.39|5845.69|5846.52|5845.82|5846.27|5845.57|18
1734659770000|2024-12-20 01:56:10|5846.52|5845.82|5846.77|5846.07|5846.77|5846.07|5846.52|5845.82|44
1734659780000|2024-12-20 01:56:20|5846.52|5845.82|5846.52|5845.82|5846.52|5845.82|5846.52|5845.82|9
1734659790000|2024-12-20 01:56:30|||||||||27
1734659800000|2024-12-20 01:56:40|5846.27|5845.57|5846.27|5845.57|5846.52|5845.82|5846.27|5845.57|25
1734659810000|2024-12-20 01:56:50|5846.52|5845.82|5846.77|5846.07|5846.77|5846.07|5846.52|5845.82|27
1734659820000|2024-12-20 01:57:00|5847.02|5846.32|5847.02|5846.32|5847.02|5846.32|5846.77|5846.07|20
1734659830000|2024-12-20 01:57:10|5846.77|5846.07|5846.77|5846.07|5846.77|5846.07|5846.77|5846.07|21
1734659840000|2024-12-20 01:57:20|5846.64|5845.94|5846.77|5846.07|5846.77|5846.07|5846.52|5845.82|6
1734659850000|2024-12-20 01:57:30|5846.52|5845.82|5846.64|5845.94|5846.77|5846.07|5846.52|5845.82|26
1734659860000|2024-12-20 01:57:40|5846.52|5845.82|5846.02|5845.32|5846.52|5845.82|5846.02|5845.32|15
1734659870000|2024-12-20 01:57:50|5846.27|5845.57|5846.02|5845.32|5846.27|5845.57|5846.02|5845.32|17
1734659880000|2024-12-20 01:58:00|5846.14|5845.44|5845.77|5845.07|5846.27|5845.57|5845.77|5845.07|21
1734659890000|2024-12-20 01:58:10|5845.52|5844.82|5845.52|5844.82|5845.52|5844.82|5845.52|5844.82|11
1734659900000|2024-12-20 01:58:20|5845.27|5844.57|5845.02|5844.32|5845.27|5844.57|5845.02|5844.32|23
1734659910000|2024-12-20 01:58:30|5845.27|5844.57|5844.77|5844.07|5845.27|5844.57|5844.77|5844.07|24
1734659920000|2024-12-20 01:58:40|||||||||2
1734659930000|2024-12-20 01:58:50|5845.02|5844.32|5844.77|5844.07|5845.02|5844.32|5844.77|5844.07|19
1734659940000|2024-12-20 01:59:00|5844.64|5843.94|5843.77|5843.07|5844.77|5844.07|5843.77|5843.07|100
1734659950000|2024-12-20 01:59:10|5843.27|5842.57|5843.77|5843.07|5844.02|5843.32|5843.14|5842.44|54
1734659960000|2024-12-20 01:59:20|5843.89|5843.19|5843.77|5843.07|5843.89|5843.19|5843.52|5842.82|19
1734659970000|2024-12-20 01:59:30|5843.89|5843.19|5843.27|5842.57|5843.89|5843.19|5843.27|5842.57|8
1734659980000|2024-12-20 01:59:40|5843.52|5842.82|5843.52|5842.82|5843.52|5842.82|5843.27|5842.57|11
1734659990000|2024-12-20 01:59:50|5843.64|5842.94|5844.02|5843.32|5844.02|5843.32|5843.52|5842.82|16
1734660000000|2024-12-20 02:00:00|5843.77|5843.07|5844.27|5843.57|5844.27|5843.57|5843.77|5843.07|22
1734660010000|2024-12-20 02:00:10|5844.02|5843.32|5844.02|5843.32|5844.02|5843.32|5843.89|5843.19|16
1734660020000|2024-12-20 02:00:20|5843.77|5843.07|5843.52|5842.82|5843.77|5843.07|5843.52|5842.82|41
1734660030000|2024-12-20 02:00:30|5843.27|5842.57|5842.27|5841.57|5843.27|5842.57|5842.02|5841.32|248
1734660040000|2024-12-20 02:00:40|5842.14|5841.44|5843.02|5842.32|5843.02|5842.32|5842.14|5841.44|43
1734660050000|2024-12-20 02:00:50|5843.14|5842.44|5843.02|5842.32|5843.27|5842.57|5843.02|5842.32|22
1734660060000|2024-12-20 02:01:00|5843.14|5842.44|5842.52|5841.82|5843.14|5842.44|5842.02|5841.32|61
1734660070000|2024-12-20 02:01:10|5842.39|5841.69|5842.02|5841.32|5842.39|5841.69|5842.02|5841.32|18
1734660080000|2024-12-20 02:01:20|5842.27|5841.57|5842.52|5841.82|5842.52|5841.82|5842.27|5841.57|28
1734660090000|2024-12-20 02:01:30|5842.64|5841.94|5842.02|5841.32|5842.89|5842.19|5841.89|5841.19|47
1734660100000|2024-12-20 02:01:40|5842.14|5841.44|5841.77|5841.07|5842.14|5841.44|5841.77|5841.07|82
1734660110000|2024-12-20 02:01:50|5841.52|5840.82|5841.52|5840.82|5841.52|5840.82|5841.52|5840.82|17
1734660120000|2024-12-20 02:02:00|5841.64|5840.94|5841.77|5841.07|5842.02|5841.32|5841.64|5840.94|65
1734660130000|2024-12-20 02:02:10|5842.02|5841.32|5841.27|5840.57|5842.02|5841.32|5840.52|5839.82|304
1734660140000|2024-12-20 02:02:20|5841.52|5840.82|5841.52|5840.82|5841.77|5841.07|5841.27|5840.57|69
1734660150000|2024-12-20 02:02:30|5841.39|5840.69|5842.02|5841.32|5842.27|5841.57|5841.39|5840.69|41
1734660160000|2024-12-20 02:02:40|5841.89|5841.19|5842.02|5841.32|5842.02|5841.32|5841.77|5841.07|45
1734660170000|2024-12-20 02:02:50|5842.14|5841.44|5842.02|5841.32|5842.14|5841.44|5842.02|5841.32|12
1734660180000|2024-12-20 02:03:00|5841.77|5841.07|5841.77|5841.07|5842.02|5841.32|5841.27|5840.57|88
1734660190000|2024-12-20 02:03:10|5841.52|5840.82|5842.27|5841.57|5842.27|5841.57|5841.27|5840.57|53
1734660200000|2024-12-20 02:03:20|5842.14|5841.44|5842.52|5841.82|5842.77|5842.07|5842.14|5841.44|178
1734660210000|2024-12-20 02:03:30|5842.77|5842.07|5842.52|5841.82|5842.77|5842.07|5842.27|5841.57|41
1734660220000|2024-12-20 02:03:40|5842.27|5841.57|5842.52|5841.82|5842.52|5841.82|5842.27|5841.57|17
1734660230000|2024-12-20 02:03:50|5842.39|5841.69|5842.39|5841.69|5842.52|5841.82|5842.27|5841.57|11
1734660240000|2024-12-20 02:04:00|5842.27|5841.57|5841.77|5841.07|5842.77|5842.07|5841.77|5841.07|33
1734660250000|2024-12-20 02:04:10|5841.89|5841.19|5841.77|5841.07|5841.89|5841.19|5841.77|5841.07|6
1734660260000|2024-12-20 02:04:20|5842.02|5841.32|5842.14|5841.44|5842.14|5841.44|5842.02|5841.32|17
1734660270000|2024-12-20 02:04:30|5842.27|5841.57|5842.39|5841.69|5842.39|5841.69|5842.14|5841.44|11
1734660280000|2024-12-20 02:04:40|5842.52|5841.82|5842.64|5841.94|5842.64|5841.94|5842.27|5841.57|18
1734660290000|2024-12-20 02:04:50|5842.52|5841.82|5842.77|5842.07|5843.27|5842.57|5842.52|5841.82|47
1734660300000|2024-12-20 02:05:00|5842.52|5841.82|5842.77|5842.07|5842.77|5842.07|5842.52|5841.82|16
1734660310000|2024-12-20 02:05:10|5842.89|5842.19|5842.89|5842.19|5843.02|5842.32|5842.52|5841.82|30
1734660320000|2024-12-20 02:05:20|5842.77|5842.07|5843.02|5842.32|5843.02|5842.32|5842.77|5842.07|11
1734660330000|2024-12-20 02:05:30|5843.14|5842.44|5843.02|5842.32|5843.27|5842.57|5842.77|5842.07|11
1734660340000|2024-12-20 02:05:40|5842.89|5842.19|5842.77|5842.07|5843.02|5842.32|5842.77|5842.07|6
1734660350000|2024-12-20 02:05:50|5842.89|5842.19|5843.02|5842.32|5843.02|5842.32|5842.89|5842.19|2
1734660360000|2024-12-20 02:06:00|5842.77|5842.07|5843.02|5842.32|5843.02|5842.32|5842.77|5842.07|14
1734660370000|2024-12-20 02:06:10|5843.14|5842.44|5843.14|5842.44|5843.14|5842.44|5843.14|5842.44|2
1734660380000|2024-12-20 02:06:20|5843.27|5842.57|5843.02|5842.32|5843.27|5842.57|5843.02|5842.32|2
1734660390000|2024-12-20 02:06:30|5842.77|5842.07|5842.02|5841.32|5842.77|5842.07|5842.02|5841.32|37
1734660400000|2024-12-20 02:06:40|5842.14|5841.44|5842.14|5841.44|5842.27|5841.57|5842.02|5841.32|16
1734660410000|2024-12-20 02:06:50|5842.27|5841.57|5842.02|5841.32|5842.27|5841.57|5842.02|5841.32|5
1734660420000|2024-12-20 02:07:00|5842.27|5841.57|5841.27|5840.57|5842.27|5841.57|5841.27|5840.57|38
1734660430000|2024-12-20 02:07:10|5841.52|5840.82|5841.52|5840.82|5841.52|5840.82|5841.27|5840.57|21
1734660440000|2024-12-20 02:07:20|5841.27|5840.57|5841.02|5840.32|5841.27|5840.57|5840.89|5840.19|67
1734660450000|2024-12-20 02:07:30|5841.14|5840.44|5840.52|5839.82|5841.27|5840.57|5840.39|5839.69|42
1734660460000|2024-12-20 02:07:40|5840.64|5839.94|5840.64|5839.94|5840.77|5840.07|5840.27|5839.57|56
1734660470000|2024-12-20 02:07:50|5840.52|5839.82|5840.64|5839.94|5840.77|5840.07|5840.52|5839.82|14
1734660480000|2024-12-20 02:08:00|5840.77|5840.07|5840.27|5839.57|5840.77|5840.07|5840.27|5839.57|41
1734660490000|2024-12-20 02:08:10|5840.14|5839.44|5840.27|5839.57|5840.27|5839.57|5840.02|5839.32|59
1734660500000|2024-12-20 02:08:20|5840.02|5839.32|5840.27|5839.57|5840.27|5839.57|5840.02|5839.32|18
1734660510000|2024-12-20 02:08:30|5840.52|5839.82|5840.39|5839.69|5840.52|5839.82|5840.27|5839.57|22
1734660520000|2024-12-20 02:08:40|5840.52|5839.82|5840.02|5839.32|5840.52|5839.82|5840.02|5839.32|14
1734660530000|2024-12-20 02:08:50|5840.27|5839.57|5840.27|5839.57|5840.39|5839.69|5840.14|5839.44|53
1734660540000|2024-12-20 02:09:00|5840.39|5839.69|5840.27|5839.57|5840.39|5839.69|5840.27|5839.57|8
1734660550000|2024-12-20 02:09:10|5840.02|5839.32|5840.27|5839.57|5840.27|5839.57|5840.02|5839.32|10
1734660560000|2024-12-20 02:09:20|5840.39|5839.69|5840.02|5839.32|5840.52|5839.82|5840.02|5839.32|36
1734660570000|2024-12-20 02:09:30|5840.27|5839.57|5840.27|5839.57|5840.27|5839.57|5840.27|5839.57|11
1734660580000|2024-12-20 02:09:40|||||||||10
1734660590000|2024-12-20 02:09:50|5840.14|5839.44|5840.27|5839.57|5840.52|5839.82|5840.14|5839.44|12
1734660600000|2024-12-20 02:10:00|5840.39|5839.69|5840.89|5840.19|5840.89|5840.19|5840.27|5839.57|73
1734660610000|2024-12-20 02:10:10|5841.02|5840.32|5841.39|5840.69|5841.39|5840.69|5840.89|5840.19|25
1734660620000|2024-12-20 02:10:20|5841.27|5840.57|5841.39|5840.69|5841.52|5840.82|5841.27|5840.57|12
1734660630000|2024-12-20 02:10:30|5841.27|5840.57|5841.14|5840.44|5841.39|5840.69|5841.14|5840.44|15
1734660640000|2024-12-20 02:10:40|5841.02|5840.32|5841.27|5840.57|5841.27|5840.57|5840.77|5840.07|31
1734660650000|2024-12-20 02:10:50|5841.39|5840.69|5841.27|5840.57|5841.52|5840.82|5841.27|5840.57|6
1734660660000|2024-12-20 02:11:00|5841.14|5840.44|5841.02|5840.32|5841.14|5840.44|5840.89|5840.19|22
1734660670000|2024-12-20 02:11:10|5841.27|5840.57|5841.27|5840.57|5841.27|5840.57|5841.27|5840.57|13
1734660680000|2024-12-20 02:11:20|5841.02|5840.32|5841.27|5840.57|5841.27|5840.57|5841.02|5840.32|20
1734660690000|2024-12-20 02:11:30|5841.52|5840.82|5841.52|5840.82|5841.52|5840.82|5841.27|5840.57|25
1734660700000|2024-12-20 02:11:40|5841.39|5840.69|5841.52|5840.82|5841.52|5840.82|5841.39|5840.69|3
1734660710000|2024-12-20 02:11:50|5841.77|5841.07|5841.52|5840.82|5841.77|5841.07|5841.52|5840.82|47
1734660720000|2024-12-20 02:12:00|5841.64|5840.94|5841.89|5841.19|5842.02|5841.32|5841.64|5840.94|10
1734660730000|2024-12-20 02:12:10|5842.02|5841.32|5842.02|5841.32|5842.02|5841.32|5841.77|5841.07|16
1734660740000|2024-12-20 02:12:20|5841.77|5841.07|5842.02|5841.32|5842.02|5841.32|5841.77|5841.07|15
1734660750000|2024-12-20 02:12:30|5842.27|5841.57|5842.02|5841.32|5842.27|5841.57|5842.02|5841.32|33
1734660760000|2024-12-20 02:12:40|5842.27|5841.57|5842.27|5841.57|5842.27|5841.57|5842.02|5841.32|4
1734660770000|2024-12-20 02:12:50|5842.02|5841.32|5841.77|5841.07|5842.02|5841.32|5841.77|5841.07|27
1734660780000|2024-12-20 02:13:00|5841.64|5840.94|5841.64|5840.94|5841.77|5841.07|5841.52|5840.82|27
1734660790000|2024-12-20 02:13:10|5841.52|5840.82|5841.52|5840.82|5841.77|5841.07|5841.52|5840.82|14
1734660800000|2024-12-20 02:13:20|5841.77|5841.07|5841.64|5840.94|5841.77|5841.07|5841.64|5840.94|7
1734660810000|2024-12-20 02:13:30|5841.52|5840.82|5840.77|5840.07|5841.52|5840.82|5840.77|5840.07|19
1734660820000|2024-12-20 02:13:40|5841.02|5840.32|5840.02|5839.32|5841.02|5840.32|5839.77|5839.07|121
1734660830000|2024-12-20 02:13:50|5840.27|5839.57|5840.39|5839.69|5840.52|5839.82|5839.77|5839.07|92
1734660840000|2024-12-20 02:14:00|5840.52|5839.82|5840.52|5839.82|5840.52|5839.82|5840.27|5839.57|24
1734660850000|2024-12-20 02:14:10|5840.64|5839.94|5840.27|5839.57|5840.77|5840.07|5840.14|5839.44|32
1734660860000|2024-12-20 02:14:20|5840.52|5839.82|5840.27|5839.57|5840.52|5839.82|5840.27|5839.57|19
1734660870000|2024-12-20 02:14:30|5840.52|5839.82|5840.52|5839.82|5840.64|5839.94|5840.27|5839.57|17
1734660880000|2024-12-20 02:14:40|5840.39|5839.69|5840.39|5839.69|5840.52|5839.82|5840.27|5839.57|10
1734660890000|2024-12-20 02:14:50|5840.52|5839.82|5840.52|5839.82|5840.77|5840.07|5840.52|5839.82|11
1734660900000|2024-12-20 02:15:00|5840.77|5840.07|5840.27|5839.57|5840.77|5840.07|5840.27|5839.57|22
1734660910000|2024-12-20 02:15:10|5840.14|5839.44|5839.77|5839.07|5840.27|5839.57|5839.77|5839.07|57
1734660920000|2024-12-20 02:15:20|5840.02|5839.32|5839.89|5839.19|5840.02|5839.32|5839.89|5839.19|14
1734660930000|2024-12-20 02:15:30|5840.02|5839.32|5840.02|5839.32|5840.02|5839.32|5839.77|5839.07|21
1734660940000|2024-12-20 02:15:40|5839.77|5839.07|5839.89|5839.19|5839.89|5839.19|5839.77|5839.07|20
1734660950000|2024-12-20 02:15:50|5840.02|5839.32|5840.14|5839.44|5840.27|5839.57|5840.02|5839.32|8
1734660960000|2024-12-20 02:16:00|5840.27|5839.57|5840.02|5839.32|5840.27|5839.57|5840.02|5839.32|11
1734660970000|2024-12-20 02:16:10|5840.14|5839.44|5840.14|5839.44|5840.27|5839.57|5840.02|5839.32|17
1734660980000|2024-12-20 02:16:20|5840.02|5839.32|5839.77|5839.07|5840.27|5839.57|5839.77|5839.07|9
1734660990000|2024-12-20 02:16:30|5840.02|5839.32|5839.77|5839.07|5840.02|5839.32|5839.77|5839.07|24
1734661000000|2024-12-20 02:16:40|5839.52|5838.82|5839.77|5839.07|5839.77|5839.07|5839.52|5838.82|8
1734661010000|2024-12-20 02:16:50|5840.02|5839.32|5840.14|5839.44|5840.27|5839.57|5840.02|5839.32|33
1734661020000|2024-12-20 02:17:00|5840.02|5839.32|5839.77|5839.07|5840.02|5839.32|5839.77|5839.07|17
1734661030000|2024-12-20 02:17:10|5839.64|5838.94|5839.89|5839.19|5840.02|5839.32|5839.64|5838.94|14
1734661040000|2024-12-20 02:17:20|5839.64|5838.94|5839.52|5838.82|5839.64|5838.94|5839.52|5838.82|12
1734661050000|2024-12-20 02:17:30|5839.27|5838.57|5839.52|5838.82|5839.77|5839.07|5839.27|5838.57|36
1734661060000|2024-12-20 02:17:40|5839.77|5839.07|5839.77|5839.07|5839.77|5839.07|5839.52|5838.82|15
1734661070000|2024-12-20 02:17:50|5840.02|5839.32|5840.02|5839.32|5840.02|5839.32|5839.89|5839.19|15
1734661080000|2024-12-20 02:18:00|5840.27|5839.57|5840.14|5839.44|5840.27|5839.57|5839.77|5839.07|24
1734661090000|2024-12-20 02:18:10|5840.02|5839.32|5840.27|5839.57|5840.27|5839.57|5840.02|5839.32|7
1734661100000|2024-12-20 02:18:20|5840.14|5839.44|5840.02|5839.32|5840.27|5839.57|5840.02|5839.32|3
1734661110000|2024-12-20 02:18:30|5840.27|5839.57|5840.02|5839.32|5840.27|5839.57|5840.02|5839.32|19
1734661120000|2024-12-20 02:18:40|5839.89|5839.19|5840.14|5839.44|5840.14|5839.44|5839.89|5839.19|6
1734661130000|2024-12-20 02:18:50|5840.02|5839.32|5840.02|5839.32|5840.02|5839.32|5840.02|5839.32|11
1734661140000|2024-12-20 02:19:00|5839.89|5839.19|5840.02|5839.32|5840.02|5839.32|5839.77|5839.07|11
1734661150000|2024-12-20 02:19:10|5839.89|5839.19|5839.52|5838.82|5839.89|5839.19|5839.52|5838.82|29
1734661160000|2024-12-20 02:19:20|||||||||9
1734661170000|2024-12-20 02:19:30|5839.27|5838.57|5839.64|5838.94|5839.77|5839.07|5839.27|5838.57|52
1734661180000|2024-12-20 02:19:40|5839.77|5839.07|5839.52|5838.82|5839.77|5839.07|5839.52|5838.82|30
1734661190000|2024-12-20 02:19:50|5839.64|5838.94|5839.77|5839.07|5839.77|5839.07|5839.64|5838.94|8
1734661200000|2024-12-20 02:20:00|5839.27|5838.57|5839.27|5838.57|5839.39|5838.69|5839.27|5838.57|24
1734661210000|2024-12-20 02:20:10|5839.14|5838.44|5839.27|5838.57|5839.27|5838.57|5839.14|5838.44|13
1734661220000|2024-12-20 02:20:20|5839.52|5838.82|5840.02|5839.32|5840.02|5839.32|5839.52|5838.82|58
1734661230000|2024-12-20 02:20:30|5840.27|5839.57|5840.27|5839.57|5840.27|5839.57|5840.02|5839.32|40
1734661240000|2024-12-20 02:20:40|5839.77|5839.07|5839.77|5839.07|5839.77|5839.07|5839.77|5839.07|24
1734661250000|2024-12-20 02:20:50|5839.52|5838.82|5839.52|5838.82|5839.52|5838.82|5839.52|5838.82|10
1734661260000|2024-12-20 02:21:00|5839.39|5838.69|5839.52|5838.82|5839.64|5838.94|5839.39|5838.69|25
1734661270000|2024-12-20 02:21:10|5839.27|5838.57|5839.02|5838.32|5839.27|5838.57|5839.02|5838.32|182
1734661280000|2024-12-20 02:21:20|5839.27|5838.57|5839.27|5838.57|5839.27|5838.57|5839.02|5838.32|32
1734661290000|2024-12-20 02:21:30|5839.52|5838.82|5839.27|5838.57|5839.52|5838.82|5839.27|5838.57|10
1734661300000|2024-12-20 02:21:40|5839.02|5838.32|5839.39|5838.69|5839.52|5838.82|5839.02|5838.32|64
1734661310000|2024-12-20 02:21:50|5839.27|5838.57|5839.02|5838.32|5839.52|5838.82|5839.02|5838.32|45
1734661320000|2024-12-20 02:22:00|5839.27|5838.57|5839.14|5838.44|5839.27|5838.57|5839.14|5838.44|22
1734661330000|2024-12-20 02:22:10|5839.02|5838.32|5838.52|5837.82|5839.02|5838.32|5838.52|5837.82|460
1734661340000|2024-12-20 02:22:20|5838.02|5837.32|5837.52|5836.82|5838.02|5837.32|5837.52|5836.82|147
1734661350000|2024-12-20 02:22:30|5837.77|5837.07|5838.02|5837.32|5838.02|5837.32|5837.77|5837.07|36
1734661360000|2024-12-20 02:22:40|5837.77|5837.07|5838.02|5837.32|5838.02|5837.32|5837.77|5837.07|48
1734661370000|2024-12-20 02:22:50|5838.14|5837.44|5838.02|5837.32|5838.14|5837.44|5838.02|5837.32|26
1734661380000|2024-12-20 02:23:00|5837.52|5836.82|5837.64|5836.94|5837.64|5836.94|5837.52|5836.82|31
1734661390000|2024-12-20 02:23:10|5837.77|5837.07|5837.77|5837.07|5837.77|5837.07|5837.77|5837.07|43
1734661400000|2024-12-20 02:23:20|5837.52|5836.82|5837.52|5836.82|5837.77|5837.07|5837.52|5836.82|15
1734661410000|2024-12-20 02:23:30|5836.77|5836.07|5836.02|5835.32|5836.77|5836.07|5836.02|5835.32|664
1734661420000|2024-12-20 02:23:40|5836.14|5835.44|5836.89|5836.19|5836.89|5836.19|5836.02|5835.32|158
1734661430000|2024-12-20 02:23:50|5837.02|5836.32|5837.14|5836.44|5837.27|5836.57|5837.02|5836.32|54
1734661440000|2024-12-20 02:24:00|5837.27|5836.57|5837.02|5836.32|5837.27|5836.57|5836.77|5836.07|52
1734661450000|2024-12-20 02:24:10|5836.89|5836.19|5837.77|5837.07|5838.02|5837.32|5836.89|5836.19|192
1734661460000|2024-12-20 02:24:20|5838.02|5837.32|5837.77|5837.07|5838.02|5837.32|5837.77|5837.07|22
1734661470000|2024-12-20 02:24:30|5837.52|5836.82|5837.52|5836.82|5837.89|5837.19|5837.52|5836.82|34
1734661480000|2024-12-20 02:24:40|5837.27|5836.57|5837.02|5836.32|5837.27|5836.57|5837.02|5836.32|26
1734661490000|2024-12-20 02:24:50|5837.27|5836.57|5837.27|5836.57|5837.27|5836.57|5837.02|5836.32|21
1734661500000|2024-12-20 02:25:00|5837.39|5836.69|5837.77|5837.07|5838.02|5837.32|5837.27|5836.57|40
1734661510000|2024-12-20 02:25:10|5837.52|5836.82|5837.89|5837.19|5838.02|5837.32|5837.52|5836.82|36
1734661520000|2024-12-20 02:25:20|5837.77|5837.07|5837.77|5837.07|5838.02|5837.32|5837.77|5837.07|10
1734661530000|2024-12-20 02:25:30|5838.02|5837.32|5838.02|5837.32|5838.02|5837.32|5837.77|5837.07|5
1734661540000|2024-12-20 02:25:40|||||||||12
1734661550000|2024-12-20 02:25:50|5838.14|5837.44|5838.27|5837.57|5838.27|5837.57|5838.14|5837.44|15
1734661560000|2024-12-20 02:26:00|5838.39|5837.69|5839.02|5838.32|5839.02|5838.32|5838.27|5837.57|48
1734661570000|2024-12-20 02:26:10|5839.52|5838.82|5839.52|5838.82|5839.77|5839.07|5839.52|5838.82|61
1734661580000|2024-12-20 02:26:20|5839.77|5839.07|5839.77|5839.07|5839.77|5839.07|5839.64|5838.94|19
1734661590000|2024-12-20 02:26:30|5839.64|5838.94|5839.77|5839.07|5839.77|5839.07|5839.52|5838.82|29
1734661600000|2024-12-20 02:26:40|5839.89|5839.19|5839.52|5838.82|5840.02|5839.32|5839.52|5838.82|53
1734661610000|2024-12-20 02:26:50|5839.64|5838.94|5839.77|5839.07|5839.77|5839.07|5839.52|5838.82|35
1734661620000|2024-12-20 02:27:00|5839.52|5838.82|5839.52|5838.82|5839.52|5838.82|5839.52|5838.82|18
1734661630000|2024-12-20 02:27:10|||||||||11
1734661640000|2024-12-20 02:27:20|5839.77|5839.07|5839.77|5839.07|5839.89|5839.19|5839.64|5838.94|156
1734661650000|2024-12-20 02:27:30|5839.52|5838.82|5840.52|5839.82|5840.52|5839.82|5839.52|5838.82|123
1734661660000|2024-12-20 02:27:40|5840.27|5839.57|5839.77|5839.07|5840.39|5839.69|5839.77|5839.07|56
1734661670000|2024-12-20 02:27:50|5839.52|5838.82|5839.77|5839.07|5839.77|5839.07|5839.52|5838.82|32
1734661680000|2024-12-20 02:28:00|5839.89|5839.19|5840.02|5839.32|5840.02|5839.32|5839.89|5839.19|21
1734661690000|2024-12-20 02:28:10|5840.27|5839.57|5840.14|5839.44|5840.52|5839.82|5840.14|5839.44|25
1734661700000|2024-12-20 02:28:20|5840.27|5839.57|5840.27|5839.57|5840.27|5839.57|5840.27|5839.57|0
1734661710000|2024-12-20 02:28:30|||||||||5
1734661720000|2024-12-20 02:28:40|||||||||7
1734661730000|2024-12-20 02:28:50|||||||||4
1734661740000|2024-12-20 02:29:00|5840.52|5839.82|5840.27|5839.57|5840.52|5839.82|5840.27|5839.57|30
1734661750000|2024-12-20 02:29:10|||||||||5
1734661760000|2024-12-20 02:29:20|5840.14|5839.44|5840.27|5839.57|5840.27|5839.57|5840.02|5839.32|17
1734661770000|2024-12-20 02:29:30|||||||||3
1734661780000|2024-12-20 02:29:40|5840.02|5839.32|5840.27|5839.57|5840.27|5839.57|5840.02|5839.32|27
1734661790000|2024-12-20 02:29:50|5840.14|5839.44|5840.02|5839.32|5840.27|5839.57|5840.02|5839.32|7
1734661800000|2024-12-20 02:30:00|5840.27|5839.57|5839.89|5839.19|5840.27|5839.57|5839.77|5839.07|34
1734661810000|2024-12-20 02:30:10|5839.77|5839.07|5838.77|5838.07|5839.77|5839.07|5838.77|5838.07|55
1734661820000|2024-12-20 02:30:20|5839.02|5838.32|5838.52|5837.82|5839.02|5838.32|5838.52|5837.82|53
1734661830000|2024-12-20 02:30:30|5838.27|5837.57|5838.02|5837.32|5838.27|5837.57|5838.02|5837.32|42
1734661840000|2024-12-20 02:30:40|5837.77|5837.07|5837.77|5837.07|5837.77|5837.07|5837.77|5837.07|44
1734661850000|2024-12-20 02:30:50|5838.02|5837.32|5837.77|5837.07|5838.02|5837.32|5837.77|5837.07|33
1734661860000|2024-12-20 02:31:00|5838.02|5837.32|5838.02|5837.32|5838.02|5837.32|5837.77|5837.07|42
1734661870000|2024-12-20 02:31:10|5837.77|5837.07|5837.77|5837.07|5837.77|5837.07|5837.52|5836.82|23
1734661880000|2024-12-20 02:31:20|||||||||5
1734661890000|2024-12-20 02:31:30|5837.52|5836.82|5838.02|5837.32|5838.27|5837.57|5837.52|5836.82|46
1734661900000|2024-12-20 02:31:40|5838.14|5837.44|5838.14|5837.44|5838.14|5837.44|5838.14|5837.44|15
1734661910000|2024-12-20 02:31:50|5838.27|5837.57|5837.77|5837.07|5838.27|5837.57|5837.77|5837.07|23
1734661920000|2024-12-20 02:32:00|5838.02|5837.32|5838.02|5837.32|5838.02|5837.32|5838.02|5837.32|16
1734661930000|2024-12-20 02:32:10|5837.64|5836.94|5837.27|5836.57|5837.64|5836.94|5837.27|5836.57|32
1734661940000|2024-12-20 02:32:20|5837.02|5836.32|5837.02|5836.32|5837.27|5836.57|5837.02|5836.32|31
1734661950000|2024-12-20 02:32:30|5837.14|5836.44|5837.14|5836.44|5837.27|5836.57|5837.02|5836.32|22
1734661960000|2024-12-20 02:32:40|5837.27|5836.57|5837.27|5836.57|5837.27|5836.57|5837.14|5836.44|2
1734661970000|2024-12-20 02:32:50|5837.14|5836.44|5837.39|5836.69|5837.39|5836.69|5837.14|5836.44|14
1734661980000|2024-12-20 02:33:00|5837.52|5836.82|5837.39|5836.69|5837.52|5836.82|5837.39|5836.69|12
1734661990000|2024-12-20 02:33:10|5837.27|5836.57|5838.02|5837.32|5838.27|5837.57|5837.27|5836.57|48
1734662000000|2024-12-20 02:33:20|||||||||22
1734662010000|2024-12-20 02:33:30|5837.77|5837.07|5838.02|5837.32|5838.02|5837.32|5837.77|5837.07|18
1734662020000|2024-12-20 02:33:40|5837.77|5837.07|5838.02|5837.32|5838.02|5837.32|5837.77|5837.07|3
1734662030000|2024-12-20 02:33:50|5837.77|5837.07|5837.02|5836.32|5837.77|5837.07|5837.02|5836.32|129
1734662040000|2024-12-20 02:34:00|5836.89|5836.19|5837.02|5836.32|5837.02|5836.32|5836.77|5836.07|21
1734662050000|2024-12-20 02:34:10|5837.27|5836.57|5837.02|5836.32|5837.27|5836.57|5837.02|5836.32|22
1734662060000|2024-12-20 02:34:20|5837.27|5836.57|5837.27|5836.57|5837.27|5836.57|5837.02|5836.32|10
1734662070000|2024-12-20 02:34:30|||||||||3
1734662080000|2024-12-20 02:34:40|||||||||8
1734662090000|2024-12-20 02:34:50|||||||||2
1734662100000|2024-12-20 02:35:00|5837.52|5836.82|5837.89|5837.19|5837.89|5837.19|5837.52|5836.82|52
1734662110000|2024-12-20 02:35:10|5838.02|5837.32|5838.27|5837.57|5838.27|5837.57|5838.02|5837.32|36
1734662120000|2024-12-20 02:35:20|5838.02|5837.32|5837.77|5837.07|5838.27|5837.57|5837.52|5836.82|34
1734662130000|2024-12-20 02:35:30|5838.02|5837.32|5838.02|5837.32|5838.02|5837.32|5838.02|5837.32|11
1734662140000|2024-12-20 02:35:40|5838.27|5837.57|5838.27|5837.57|5838.27|5837.57|5838.27|5837.57|12
1734662150000|2024-12-20 02:35:50|5838.14|5837.44|5838.02|5837.32|5838.27|5837.57|5838.02|5837.32|27
1734662160000|2024-12-20 02:36:00|5838.27|5837.57|5838.27|5837.57|5838.27|5837.57|5838.27|5837.57|19
1734662170000|2024-12-20 02:36:10|5838.02|5837.32|5838.14|5837.44|5838.27|5837.57|5838.02|5837.32|12
1734662180000|2024-12-20 02:36:20|5838.02|5837.32|5838.02|5837.32|5838.02|5837.32|5837.77|5837.07|41
1734662190000|2024-12-20 02:36:30|5837.77|5837.07|5837.77|5837.07|5837.77|5837.07|5837.52|5836.82|19
1734662200000|2024-12-20 02:36:40|5837.52|5836.82|5837.77|5837.07|5837.77|5837.07|5837.52|5836.82|10
1734662210000|2024-12-20 02:36:50|5838.02|5837.32|5838.14|5837.44|5838.52|5837.82|5838.02|5837.32|59
1734662220000|2024-12-20 02:37:00|5838.27|5837.57|5838.77|5838.07|5838.77|5838.07|5838.27|5837.57|27
1734662230000|2024-12-20 02:37:10|5838.52|5837.82|5838.52|5837.82|5838.52|5837.82|5838.52|5837.82|12
1734662240000|2024-12-20 02:37:20|5838.64|5837.94|5838.64|5837.94|5838.64|5837.94|5838.64|5837.94|15
1734662250000|2024-12-20 02:37:30|5838.52|5837.82|5838.52|5837.82|5838.64|5837.94|5838.52|5837.82|56
1734662260000|2024-12-20 02:37:40|5838.77|5838.07|5838.77|5838.07|5838.77|5838.07|5838.77|5838.07|8
1734662270000|2024-12-20 02:37:50|5839.02|5838.32|5839.02|5838.32|5839.02|5838.32|5839.02|5838.32|17
1734662280000|2024-12-20 02:38:00|5839.27|5838.57|5839.27|5838.57|5839.27|5838.57|5839.02|5838.32|14
1734662290000|2024-12-20 02:38:10|5839.14|5838.44|5839.27|5838.57|5839.27|5838.57|5839.02|5838.32|7
1734662300000|2024-12-20 02:38:20|5839.02|5838.32|5839.02|5838.32|5839.02|5838.32|5839.02|5838.32|2
1734662310000|2024-12-20 02:38:30|||||||||11
1734662320000|2024-12-20 02:38:40|||||||||9
1734662330000|2024-12-20 02:38:50|5839.27|5838.57|5839.77|5839.07|5839.77|5839.07|5839.27|5838.57|26
1734662340000|2024-12-20 02:39:00|5839.52|5838.82|5840.14|5839.44|5840.27|5839.57|5839.52|5838.82|49
1734662350000|2024-12-20 02:39:10|5840.27|5839.57|5839.89|5839.19|5840.27|5839.57|5839.77|5839.07|21
1734662360000|2024-12-20 02:39:20|5840.02|5839.32|5839.77|5839.07|5840.02|5839.32|5839.77|5839.07|18
1734662370000|2024-12-20 02:39:30|5839.64|5838.94|5839.64|5838.94|5839.77|5839.07|5839.39|5838.69|26
1734662380000|2024-12-20 02:39:40|5839.52|5838.82|5839.27|5838.57|5839.64|5838.94|5839.27|5838.57|7
1734662390000|2024-12-20 02:39:50|5839.52|5838.82|5839.52|5838.82|5839.52|5838.82|5839.52|5838.82|13
1734662400000|2024-12-20 02:40:00|5839.64|5838.94|5839.77|5839.07|5839.89|5839.19|5839.52|5838.82|8
1734662410000|2024-12-20 02:40:10|5839.89|5839.19|5840.02|5839.32|5840.02|5839.32|5839.89|5839.19|7
1734662420000|2024-12-20 02:40:20|5839.77|5839.07|5839.77|5839.07|5839.89|5839.19|5839.77|5839.07|19
1734662430000|2024-12-20 02:40:30|5839.64|5838.94|5839.14|5838.44|5839.77|5839.07|5839.14|5838.44|30
1734662440000|2024-12-20 02:40:40|5839.27|5838.57|5838.27|5837.57|5839.27|5838.57|5838.27|5837.57|35
1734662450000|2024-12-20 02:40:50|5838.02|5837.32|5837.77|5837.07|5838.02|5837.32|5837.77|5837.07|25
1734662460000|2024-12-20 02:41:00|5838.02|5837.32|5838.02|5837.32|5838.02|5837.32|5837.77|5837.07|21
1734662470000|2024-12-20 02:41:10|5838.14|5837.44|5838.02|5837.32|5838.14|5837.44|5838.02|5837.32|40
1734662480000|2024-12-20 02:41:20|5837.89|5837.19|5837.64|5836.94|5837.89|5837.19|5837.64|5836.94|46
1734662490000|2024-12-20 02:41:30|5837.77|5837.07|5838.14|5837.44|5838.14|5837.44|5837.77|5837.07|25
1734662500000|2024-12-20 02:41:40|5838.02|5837.32|5838.02|5837.32|5838.02|5837.32|5838.02|5837.32|2
1734662510000|2024-12-20 02:41:50|5838.27|5837.57|5838.52|5837.82|5838.52|5837.82|5838.27|5837.57|24
1734662520000|2024-12-20 02:42:00|5838.77|5838.07|5838.77|5838.07|5838.77|5838.07|5838.77|5838.07|26
1734662530000|2024-12-20 02:42:10|5839.02|5838.32|5839.02|5838.32|5839.02|5838.32|5838.77|5838.07|19
1734662540000|2024-12-20 02:42:20|||||||||2
1734662550000|2024-12-20 02:42:30|5838.52|5837.82|5839.27|5838.57|5839.27|5838.57|5838.52|5837.82|55
1734662560000|2024-12-20 02:42:40|5839.52|5838.82|5839.02|5838.32|5839.52|5838.82|5839.02|5838.32|15
1734662570000|2024-12-20 02:42:50|5839.14|5838.44|5839.27|5838.57|5839.27|5838.57|5839.02|5838.32|8
1734662580000|2024-12-20 02:43:00|5839.02|5838.32|5839.02|5838.32|5839.27|5838.57|5839.02|5838.32|4
1734662590000|2024-12-20 02:43:10|5839.27|5838.57|5839.02|5838.32|5839.27|5838.57|5839.02|5838.32|16
1734662600000|2024-12-20 02:43:20|5839.27|5838.57|5839.02|5838.32|5839.27|5838.57|5839.02|5838.32|5
1734662610000|2024-12-20 02:43:30|5839.27|5838.57|5839.14|5838.44|5839.27|5838.57|5839.02|5838.32|21
1734662620000|2024-12-20 02:43:40|5839.27|5838.57|5839.02|5838.32|5839.27|5838.57|5839.02|5838.32|2
1734662630000|2024-12-20 02:43:50|||||||||2
1734662640000|2024-12-20 02:44:00|5839.14|5838.44|5839.27|5838.57|5839.27|5838.57|5839.02|5838.32|8
1734662650000|2024-12-20 02:44:10|5839.39|5838.69|5840.02|5839.32|5840.02|5839.32|5839.39|5838.69|15
1734662660000|2024-12-20 02:44:20|5840.27|5839.57|5840.02|5839.32|5840.27|5839.57|5840.02|5839.32|86
1734662670000|2024-12-20 02:44:30|5839.89|5839.19|5839.77|5839.07|5840.02|5839.32|5839.77|5839.07|25
1734662680000|2024-12-20 02:44:40|5840.27|5839.57|5840.27|5839.57|5840.27|5839.57|5840.27|5839.57|43
1734662690000|2024-12-20 02:44:50|||||||||2
1734662700000|2024-12-20 02:45:00|||||||||6
1734662710000|2024-12-20 02:45:10|||||||||6
1734662720000|2024-12-20 02:45:20|5840.39|5839.69|5840.52|5839.82|5840.52|5839.82|5840.27|5839.57|23
1734662730000|2024-12-20 02:45:30|5840.77|5840.07|5840.77|5840.07|5840.77|5840.07|5840.77|5840.07|75
1734662740000|2024-12-20 02:45:40|5841.02|5840.32|5841.02|5840.32|5841.02|5840.32|5841.02|5840.32|27
1734662750000|2024-12-20 02:45:50|5840.77|5840.07|5841.02|5840.32|5841.02|5840.32|5840.77|5840.07|21
1734662760000|2024-12-20 02:46:00|5841.27|5840.57|5841.27|5840.57|5841.52|5840.82|5841.27|5840.57|82
1734662770000|2024-12-20 02:46:10|5841.14|5840.44|5841.02|5840.32|5841.14|5840.44|5841.02|5840.32|12
1734662780000|2024-12-20 02:46:20|5841.27|5840.57|5841.02|5840.32|5841.27|5840.57|5841.02|5840.32|15
1734662790000|2024-12-20 02:46:30|5840.77|5840.07|5841.02|5840.32|5841.02|5840.32|5840.77|5840.07|26
1734662800000|2024-12-20 02:46:40|5840.77|5840.07|5840.52|5839.82|5840.89|5840.19|5840.52|5839.82|28
1734662810000|2024-12-20 02:46:50|5840.64|5839.94|5840.52|5839.82|5840.77|5840.07|5840.52|5839.82|16
1734662820000|2024-12-20 02:47:00|5840.64|5839.94|5840.52|5839.82|5840.64|5839.94|5840.52|5839.82|7
1734662830000|2024-12-20 02:47:10|5840.64|5839.94|5840.77|5840.07|5840.77|5840.07|5840.52|5839.82|19
1734662840000|2024-12-20 02:47:20|5840.64|5839.94|5840.27|5839.57|5840.77|5840.07|5840.27|5839.57|33
1734662850000|2024-12-20 02:47:30|5840.52|5839.82|5840.27|5839.57|5840.52|5839.82|5840.27|5839.57|25
1734662860000|2024-12-20 02:47:40|5840.39|5839.69|5840.52|5839.82|5840.52|5839.82|5840.39|5839.69|10
1734662870000|2024-12-20 02:47:50|||||||||12
1734662880000|2024-12-20 02:48:00|5840.39|5839.69|5840.27|5839.57|5840.52|5839.82|5840.27|5839.57|8
1734662890000|2024-12-20 02:48:10|5840.52|5839.82|5840.27|5839.57|5840.52|5839.82|5840.27|5839.57|9
1734662900000|2024-12-20 02:48:20|5840.39|5839.69|5840.02|5839.32|5840.39|5839.69|5840.02|5839.32|12
1734662910000|2024-12-20 02:48:30|5840.14|5839.44|5840.52|5839.82|5840.52|5839.82|5840.02|5839.32|9
1734662920000|2024-12-20 02:48:40|5840.77|5840.07|5840.77|5840.07|5840.77|5840.07|5840.77|5840.07|26
1734662930000|2024-12-20 02:48:50|5840.89|5840.19|5841.02|5840.32|5841.02|5840.32|5840.77|5840.07|17
1734662940000|2024-12-20 02:49:00|5840.77|5840.07|5841.02|5840.32|5841.02|5840.32|5840.77|5840.07|10
1734662950000|2024-12-20 02:49:10|5841.27|5840.57|5841.02|5840.32|5841.27|5840.57|5841.02|5840.32|24
1734662960000|2024-12-20 02:49:20|5840.89|5840.19|5840.89|5840.19|5840.89|5840.19|5840.89|5840.19|1
1734662970000|2024-12-20 02:49:30|5840.77|5840.07|5840.89|5840.19|5841.02|5840.32|5840.77|5840.07|10
1734662980000|2024-12-20 02:49:40|5841.02|5840.32|5841.02|5840.32|5841.27|5840.57|5841.02|5840.32|13
1734662990000|2024-12-20 02:49:50|5841.14|5840.44|5841.14|5840.44|5841.14|5840.44|5841.02|5840.32|13
1734663000000|2024-12-20 02:50:00|5841.27|5840.57|5841.02|5840.32|5841.27|5840.57|5841.02|5840.32|3
1734663010000|2024-12-20 02:50:10|||||||||3
1734663020000|2024-12-20 02:50:20|5841.27|5840.57|5841.27|5840.57|5841.27|5840.57|5841.27|5840.57|8
1734663030000|2024-12-20 02:50:30|5841.52|5840.82|5841.52|5840.82|5841.52|5840.82|5841.52|5840.82|16
1734663040000|2024-12-20 02:50:40|5841.77|5841.07|5841.77|5841.07|5842.39|5841.69|5841.77|5841.07|179
1734663050000|2024-12-20 02:50:50|5841.89|5841.19|5841.77|5841.07|5842.02|5841.32|5841.77|5841.07|28
1734663060000|2024-12-20 02:51:00|5841.52|5840.82|5841.52|5840.82|5841.52|5840.82|5841.52|5840.82|12
1734663070000|2024-12-20 02:51:10|5841.27|5840.57|5841.77|5841.07|5841.77|5841.07|5841.27|5840.57|26
1734663080000|2024-12-20 02:51:20|5842.02|5841.32|5842.02|5841.32|5842.27|5841.57|5842.02|5841.32|24
1734663090000|2024-12-20 02:51:30|5841.89|5841.19|5842.02|5841.32|5842.02|5841.32|5841.77|5841.07|11
1734663100000|2024-12-20 02:51:40|5841.89|5841.19|5842.27|5841.57|5842.52|5841.82|5841.89|5841.19|48
1734663110000|2024-12-20 02:51:50|5842.52|5841.82|5842.39|5841.69|5842.52|5841.82|5842.39|5841.69|10
1734663120000|2024-12-20 02:52:00|5842.52|5841.82|5842.02|5841.32|5842.52|5841.82|5841.77|5841.07|58
1734663130000|2024-12-20 02:52:10|5841.77|5841.07|5841.77|5841.07|5841.77|5841.07|5841.77|5841.07|7
1734663140000|2024-12-20 02:52:20|5842.02|5841.32|5842.02|5841.32|5842.02|5841.32|5842.02|5841.32|13
1734663150000|2024-12-20 02:52:30|5842.27|5841.57|5842.27|5841.57|5842.27|5841.57|5842.27|5841.57|13
1734663160000|2024-12-20 02:52:40|5842.52|5841.82|5842.52|5841.82|5842.52|5841.82|5842.52|5841.82|12
1734663170000|2024-12-20 02:52:50|5842.27|5841.57|5842.52|5841.82|5842.52|5841.82|5842.27|5841.57|55
1734663180000|2024-12-20 02:53:00|5842.27|5841.57|5842.52|5841.82|5842.52|5841.82|5842.27|5841.57|54
1734663190000|2024-12-20 02:53:10|5842.77|5842.07|5842.77|5842.07|5842.77|5842.07|5842.77|5842.07|8
1734663200000|2024-12-20 02:53:20|||||||||9
1734663210000|2024-12-20 02:53:30|||||||||14
1734663220000|2024-12-20 02:53:40|||||||||27
1734663230000|2024-12-20 02:53:50|5842.89|5842.19|5842.77|5842.07|5843.02|5842.32|5842.77|5842.07|53
1734663240000|2024-12-20 02:54:00|5843.02|5842.32|5843.27|5842.57|5843.27|5842.57|5843.02|5842.32|53
1734663250000|2024-12-20 02:54:10|5843.02|5842.32|5843.39|5842.69|5843.39|5842.69|5843.02|5842.32|47
1734663260000|2024-12-20 02:54:20|5843.27|5842.57|5843.02|5842.32|5843.27|5842.57|5843.02|5842.32|24
1734663270000|2024-12-20 02:54:30|5843.14|5842.44|5843.27|5842.57|5843.27|5842.57|5843.02|5842.32|20
1734663280000|2024-12-20 02:54:40|5843.14|5842.44|5843.02|5842.32|5843.27|5842.57|5843.02|5842.32|38
1734663290000|2024-12-20 02:54:50|5842.77|5842.07|5843.02|5842.32|5843.02|5842.32|5842.77|5842.07|27
1734663300000|2024-12-20 02:55:00|5843.14|5842.44|5843.02|5842.32|5843.14|5842.44|5843.02|5842.32|44
1734663310000|2024-12-20 02:55:10|5843.27|5842.57|5843.02|5842.32|5843.27|5842.57|5843.02|5842.32|15
1734663320000|2024-12-20 02:55:20|||||||||3
1734663330000|2024-12-20 02:55:30|5842.52|5841.82|5842.52|5841.82|5842.52|5841.82|5842.27|5841.57|30
1734663340000|2024-12-20 02:55:40|||||||||3
1734663350000|2024-12-20 02:55:50|5842.77|5842.07|5842.52|5841.82|5842.77|5842.07|5842.52|5841.82|38
1734663360000|2024-12-20 02:56:00|||||||||10
1734663370000|2024-12-20 02:56:10|5842.77|5842.07|5842.64|5841.94|5842.77|5842.07|5842.64|5841.94|17
1734663380000|2024-12-20 02:56:20|5842.77|5842.07|5842.77|5842.07|5842.77|5842.07|5842.77|5842.07|11
1734663390000|2024-12-20 02:56:30|5842.64|5841.94|5842.52|5841.82|5842.64|5841.94|5842.52|5841.82|13
1734663400000|2024-12-20 02:56:40|5842.64|5841.94|5842.52|5841.82|5842.77|5842.07|5842.52|5841.82|12
1734663410000|2024-12-20 02:56:50|5842.39|5841.69|5842.27|5841.57|5842.39|5841.69|5842.27|5841.57|13
1734663420000|2024-12-20 02:57:00|5842.39|5841.69|5842.52|5841.82|5842.52|5841.82|5842.39|5841.69|7
1734663440000|2024-12-20 02:57:20|5842.77|5842.07|5842.77|5842.07|5842.77|5842.07|5842.77|5842.07|20
1734663450000|2024-12-20 02:57:30|||||||||3
1734663460000|2024-12-20 02:57:40|5842.52|5841.82|5842.52|5841.82|5842.52|5841.82|5842.52|5841.82|16
1734663470000|2024-12-20 02:57:50|5842.77|5842.07|5842.77|5842.07|5842.77|5842.07|5842.77|5842.07|16
1734663480000|2024-12-20 02:58:00|5843.02|5842.32|5842.77|5842.07|5843.02|5842.32|5842.77|5842.07|18
1734663490000|2024-12-20 02:58:10|||||||||2
1734663500000|2024-12-20 02:58:20|||||||||1
1734663510000|2024-12-20 02:58:30|||||||||6
1734663520000|2024-12-20 02:58:40|5842.52|5841.82|5842.77|5842.07|5842.77|5842.07|5842.52|5841.82|10
1734663530000|2024-12-20 02:58:50|5842.64|5841.94|5842.77|5842.07|5842.77|5842.07|5842.52|5841.82|6
1734663540000|2024-12-20 02:59:00|5842.52|5841.82|5842.52|5841.82|5842.64|5841.94|5842.52|5841.82|31
1734663550000|2024-12-20 02:59:10|||||||||23
1734663560000|2024-12-20 02:59:20|5842.27|5841.57|5842.27|5841.57|5842.27|5841.57|5842.27|5841.57|8
1734663570000|2024-12-20 02:59:30|||||||||4
1734663580000|2024-12-20 02:59:40|5842.52|5841.82|5842.52|5841.82|5842.77|5842.07|5842.52|5841.82|17
1734663590000|2024-12-20 02:59:50|||||||||14
1734663600000|2024-12-20 03:00:00|5842.77|5842.07|5842.77|5842.07|5842.77|5842.07|5842.77|5842.07|23
1734663610000|2024-12-20 03:00:10|5842.52|5841.82|5842.27|5841.57|5842.52|5841.82|5842.27|5841.57|22
1734663620000|2024-12-20 03:00:20|5842.52|5841.82|5843.27|5842.57|5843.27|5842.57|5842.52|5841.82|65
1734663630000|2024-12-20 03:00:30|5843.52|5842.82|5843.27|5842.57|5843.52|5842.82|5843.27|5842.57|16
1734663640000|2024-12-20 03:00:40|||||||||11
1734663650000|2024-12-20 03:00:50|||||||||27
1734663660000|2024-12-20 03:01:00|5843.39|5842.69|5843.02|5842.32|5843.39|5842.69|5843.02|5842.32|32
1734663670000|2024-12-20 03:01:10|5843.77|5843.07|5843.27|5842.57|5843.77|5843.07|5843.27|5842.57|83
1734663680000|2024-12-20 03:01:20|5843.52|5842.82|5843.27|5842.57|5843.52|5842.82|5843.27|5842.57|20
1734663690000|2024-12-20 03:01:30|5843.52|5842.82|5843.52|5842.82|5843.77|5843.07|5843.52|5842.82|40
1734663700000|2024-12-20 03:01:40|||||||||1
1734663710000|2024-12-20 03:01:50|5843.39|5842.69|5843.52|5842.82|5843.52|5842.82|5843.39|5842.69|17
1734663720000|2024-12-20 03:02:00|5843.39|5842.69|5843.27|5842.57|5843.39|5842.69|5843.27|5842.57|19
1734663730000|2024-12-20 03:02:10|5842.77|5842.07|5842.77|5842.07|5842.77|5842.07|5842.52|5841.82|34
1734663740000|2024-12-20 03:02:20|5843.27|5842.57|5843.52|5842.82|5843.52|5842.82|5843.27|5842.57|55
1734663750000|2024-12-20 03:02:30|5843.77|5843.07|5844.52|5843.82|5844.52|5843.82|5843.77|5843.07|117
1734663760000|2024-12-20 03:02:40|5845.02|5844.32|5845.02|5844.32|5845.02|5844.32|5844.77|5844.07|98
1734663770000|2024-12-20 03:02:50|5844.89|5844.19|5844.77|5844.07|5845.02|5844.32|5844.77|5844.07|12
1734663780000|2024-12-20 03:03:00|5844.52|5843.82|5844.52|5843.82|5844.52|5843.82|5844.52|5843.82|107
1734663790000|2024-12-20 03:03:10|5844.64|5843.94|5844.77|5844.07|5844.77|5844.07|5844.52|5843.82|21
1734663800000|2024-12-20 03:03:20|5844.52|5843.82|5844.02|5843.32|5844.77|5844.07|5844.02|5843.32|35
1734663810000|2024-12-20 03:03:30|5844.27|5843.57|5844.14|5843.44|5844.27|5843.57|5844.14|5843.44|20
1734663820000|2024-12-20 03:03:40|5844.27|5843.57|5844.27|5843.57|5844.52|5843.82|5844.02|5843.32|9
1734663840000|2024-12-20 03:04:00|5844.02|5843.32|5844.02|5843.32|5844.27|5843.57|5844.02|5843.32|50
1734663850000|2024-12-20 03:04:10|5843.77|5843.07|5844.02|5843.32|5844.02|5843.32|5843.77|5843.07|16
1734663860000|2024-12-20 03:04:20|5843.89|5843.19|5844.02|5843.32|5844.02|5843.32|5843.77|5843.07|5
1734663870000|2024-12-20 03:04:30|5843.89|5843.19|5843.27|5842.57|5843.89|5843.19|5843.27|5842.57|25
1734663880000|2024-12-20 03:04:40|5843.02|5842.32|5843.02|5842.32|5843.02|5842.32|5842.89|5842.19|29
1734663890000|2024-12-20 03:04:50|5843.27|5842.57|5843.52|5842.82|5843.52|5842.82|5843.27|5842.57|24
1734663900000|2024-12-20 03:05:00|5843.77|5843.07|5843.77|5843.07|5843.77|5843.07|5843.64|5842.94|23
1734663910000|2024-12-20 03:05:10|5843.64|5842.94|5843.77|5843.07|5843.77|5843.07|5843.52|5842.82|18
1734663920000|2024-12-20 03:05:20|||||||||6
1734663940000|2024-12-20 03:05:40|5843.52|5842.82|5843.27|5842.57|5843.52|5842.82|5843.27|5842.57|9
1734663950000|2024-12-20 03:05:50|5843.77|5843.07|5843.64|5842.94|5843.77|5843.07|5843.52|5842.82|42
1734663960000|2024-12-20 03:06:00|5843.52|5842.82|5843.77|5843.07|5843.77|5843.07|5843.52|5842.82|0
1734663970000|2024-12-20 03:06:10|5843.52|5842.82|5844.27|5843.57|5844.27|5843.57|5843.52|5842.82|16
1734663980000|2024-12-20 03:06:20|5844.02|5843.32|5843.77|5843.07|5844.02|5843.32|5843.77|5843.07|14
1734663990000|2024-12-20 03:06:30|||||||||2
1734664000000|2024-12-20 03:06:40|5843.52|5842.82|5843.77|5843.07|5843.77|5843.07|5843.52|5842.82|21
1734664010000|2024-12-20 03:06:50|||||||||3
1734664020000|2024-12-20 03:07:00|5843.52|5842.82|5843.52|5842.82|5843.52|5842.82|5843.52|5842.82|20
1734664030000|2024-12-20 03:07:10|5843.27|5842.57|5843.02|5842.32|5843.27|5842.57|5843.02|5842.32|21
1734664040000|2024-12-20 03:07:20|5843.27|5842.57|5843.27|5842.57|5843.27|5842.57|5843.27|5842.57|55
1734664050000|2024-12-20 03:07:30|5843.39|5842.69|5843.52|5842.82|5843.52|5842.82|5843.27|5842.57|13
1734664060000|2024-12-20 03:07:40|5843.77|5843.07|5843.77|5843.07|5843.77|5843.07|5843.77|5843.07|9
1734664070000|2024-12-20 03:07:50|5843.52|5842.82|5843.77|5843.07|5843.77|5843.07|5843.52|5842.82|21
1734664080000|2024-12-20 03:08:00|5843.64|5842.94|5843.52|5842.82|5843.77|5843.07|5843.52|5842.82|8
1734664090000|2024-12-20 03:08:10|5843.39|5842.69|5843.52|5842.82|5843.52|5842.82|5843.27|5842.57|10
1734664100000|2024-12-20 03:08:20|5843.39|5842.69|5843.52|5842.82|5843.52|5842.82|5843.39|5842.69|5
1734664110000|2024-12-20 03:08:30|5843.39|5842.69|5843.52|5842.82|5843.52|5842.82|5843.39|5842.69|2
1734664120000|2024-12-20 03:08:40|5843.39|5842.69|5843.52|5842.82|5843.52|5842.82|5843.27|5842.57|1
1734664130000|2024-12-20 03:08:50|5843.39|5842.69|5843.52|5842.82|5843.52|5842.82|5843.39|5842.69|5
1734664140000|2024-12-20 03:09:00|5843.27|5842.57|5843.02|5842.32|5843.27|5842.57|5843.02|5842.32|8
1734664150000|2024-12-20 03:09:10|5843.14|5842.44|5843.14|5842.44|5843.27|5842.57|5842.89|5842.19|13
1734664160000|2024-12-20 03:09:20|5843.02|5842.32|5843.14|5842.44|5843.27|5842.57|5843.02|5842.32|1
1734664170000|2024-12-20 03:09:30|5843.02|5842.32|5843.27|5842.57|5843.27|5842.57|5843.02|5842.32|1
1734664180000|2024-12-20 03:09:40|5843.02|5842.32|5843.02|5842.32|5843.02|5842.32|5843.02|5842.32|3
1734664190000|2024-12-20 03:09:50|5843.14|5842.44|5843.02|5842.32|5843.27|5842.57|5843.02|5842.32|21
1734664200000|2024-12-20 03:10:00|5842.89|5842.19|5842.77|5842.07|5842.89|5842.19|5842.77|5842.07|8
1734664210000|2024-12-20 03:10:10|5842.64|5841.94|5842.27|5841.57|5842.64|5841.94|5842.27|5841.57|18
1734664220000|2024-12-20 03:10:20|5842.52|5841.82|5843.27|5842.57|5843.27|5842.57|5842.52|5841.82|36
1734664230000|2024-12-20 03:10:30|5843.52|5842.82|5843.52|5842.82|5843.52|5842.82|5843.39|5842.69|15
1734664240000|2024-12-20 03:10:40|||||||||9
1734664250000|2024-12-20 03:10:50|5843.77|5843.07|5843.77|5843.07|5843.77|5843.07|5843.77|5843.07|9
1734664270000|2024-12-20 03:11:10|||||||||2
1734664280000|2024-12-20 03:11:20|5844.27|5843.57|5844.02|5843.32|5844.27|5843.57|5844.02|5843.32|19
1734664290000|2024-12-20 03:11:30|5844.14|5843.44|5844.02|5843.32|5844.27|5843.57|5844.02|5843.32|14
1734664300000|2024-12-20 03:11:40|5844.14|5843.44|5844.02|5843.32|5844.14|5843.44|5844.02|5843.32|9
1734664310000|2024-12-20 03:11:50|5843.77|5843.07|5843.64|5842.94|5843.77|5843.07|5843.52|5842.82|20
1734664320000|2024-12-20 03:12:00|5843.52|5842.82|5843.27|5842.57|5843.64|5842.94|5843.27|5842.57|14
1734664330000|2024-12-20 03:12:10|5842.77|5842.07|5842.89|5842.19|5843.02|5842.32|5842.77|5842.07|29
1734664340000|2024-12-20 03:12:20|5843.02|5842.32|5843.27|5842.57|5843.27|5842.57|5843.02|5842.32|5
1734664350000|2024-12-20 03:12:30|5843.02|5842.32|5843.02|5842.32|5843.02|5842.32|5843.02|5842.32|7
1734664360000|2024-12-20 03:12:40|||||||||4
1734664380000|2024-12-20 03:13:00|5842.77|5842.07|5842.27|5841.57|5842.77|5842.07|5842.27|5841.57|23
1734664390000|2024-12-20 03:13:10|5842.14|5841.44|5842.02|5841.32|5842.27|5841.57|5842.02|5841.32|19
1734664400000|2024-12-20 03:13:20|5841.77|5841.07|5842.02|5841.32|5842.02|5841.32|5841.77|5841.07|30
1734664410000|2024-12-20 03:13:30|5842.14|5841.44|5842.27|5841.57|5842.27|5841.57|5842.14|5841.44|20
1734664420000|2024-12-20 03:13:40|5842.39|5841.69|5842.27|5841.57|5842.39|5841.69|5842.27|5841.57|5
1734664430000|2024-12-20 03:13:50|||||||||8
1734664440000|2024-12-20 03:14:00|5842.39|5841.69|5841.77|5841.07|5842.39|5841.69|5841.77|5841.07|12
1734664450000|2024-12-20 03:14:10|5842.02|5841.32|5842.02|5841.32|5842.02|5841.32|5842.02|5841.32|18
1734664460000|2024-12-20 03:14:20|5841.89|5841.19|5841.89|5841.19|5841.89|5841.19|5841.89|5841.19|1
1734664470000|2024-12-20 03:14:30|5842.02|5841.32|5841.64|5840.94|5842.02|5841.32|5841.52|5840.82|14
1734664480000|2024-12-20 03:14:40|5841.52|5840.82|5841.77|5841.07|5841.77|5841.07|5841.52|5840.82|11
1734664490000|2024-12-20 03:14:50|5841.52|5840.82|5841.52|5840.82|5841.52|5840.82|5841.52|5840.82|13
1734664500000|2024-12-20 03:15:00|5841.77|5841.07|5841.77|5841.07|5841.77|5841.07|5841.52|5840.82|18
1734664510000|2024-12-20 03:15:10|5841.89|5841.19|5841.77|5841.07|5841.89|5841.19|5841.64|5840.94|14
1734664520000|2024-12-20 03:15:20|5841.64|5840.94|5841.89|5841.19|5841.89|5841.19|5841.52|5840.82|12
1734664530000|2024-12-20 03:15:30|5841.77|5841.07|5842.02|5841.32|5842.02|5841.32|5841.77|5841.07|3
1734664540000|2024-12-20 03:15:40|5841.89|5841.19|5842.77|5842.07|5842.77|5842.07|5841.77|5841.07|29
1734664550000|2024-12-20 03:15:50|5842.89|5842.19|5843.02|5842.32|5843.39|5842.69|5842.89|5842.19|40
1734664560000|2024-12-20 03:16:00|5842.77|5842.07|5843.02|5842.32|5843.02|5842.32|5842.77|5842.07|37
1734664570000|2024-12-20 03:16:10|5842.89|5842.19|5842.77|5842.07|5842.89|5842.19|5842.77|5842.07|12
1734664580000|2024-12-20 03:16:20|5842.52|5841.82|5842.52|5841.82|5842.52|5841.82|5842.52|5841.82|16
1734664590000|2024-12-20 03:16:30|||||||||6
1734664610000|2024-12-20 03:16:50|5842.77|5842.07|5842.77|5842.07|5842.77|5842.07|5842.52|5841.82|10
1734664620000|2024-12-20 03:17:00|5842.64|5841.94|5842.52|5841.82|5842.64|5841.94|5842.52|5841.82|5
1734664630000|2024-12-20 03:17:10|5842.39|5841.69|5842.52|5841.82|5842.52|5841.82|5842.39|5841.69|2
1734664640000|2024-12-20 03:17:20|5842.02|5841.32|5842.02|5841.32|5842.02|5841.32|5842.02|5841.32|15
1734664650000|2024-12-20 03:17:30|||||||||1
1734664660000|2024-12-20 03:17:40|5842.52|5841.82|5842.52|5841.82|5842.52|5841.82|5842.39|5841.69|10
1734664680000|2024-12-20 03:18:00|||||||||2
1734664690000|2024-12-20 03:18:10|||||||||4
1734664700000|2024-12-20 03:18:20|||||||||5
1734664710000|2024-12-20 03:18:30|||||||||5
1734664730000|2024-12-20 03:18:50|5842.27|5841.57|5842.27|5841.57|5842.27|5841.57|5842.27|5841.57|10
1734664740000|2024-12-20 03:19:00|5842.02|5841.32|5842.02|5841.32|5842.02|5841.32|5842.02|5841.32|5
1734664750000|2024-12-20 03:19:10|||||||||2
1734664760000|2024-12-20 03:19:20|5841.89|5841.19|5841.77|5841.07|5841.89|5841.19|5841.77|5841.07|7
1734664770000|2024-12-20 03:19:30|||||||||5
1734664780000|2024-12-20 03:19:40|5841.89|5841.19|5842.02|5841.32|5842.02|5841.32|5841.77|5841.07|21
1734664790000|2024-12-20 03:19:50|5841.89|5841.19|5841.89|5841.19|5842.02|5841.32|5841.77|5841.07|0
1734664800000|2024-12-20 03:20:00|5842.02|5841.32|5841.52|5840.82|5842.02|5841.32|5841.52|5840.82|17
1734664810000|2024-12-20 03:20:10|5841.64|5840.94|5842.02|5841.32|5842.02|5841.32|5841.52|5840.82|22
1734664820000|2024-12-20 03:20:20|5842.27|5841.57|5842.27|5841.57|5842.27|5841.57|5842.02|5841.32|18
1734664840000|2024-12-20 03:20:40|5842.02|5841.32|5842.02|5841.32|5842.02|5841.32|5842.02|5841.32|14
1734664850000|2024-12-20 03:20:50|5842.27|5841.57|5842.27|5841.57|5842.27|5841.57|5842.27|5841.57|5
1734664860000|2024-12-20 03:21:00|5842.39|5841.69|5842.77|5842.07|5842.77|5842.07|5842.27|5841.57|64
1734664870000|2024-12-20 03:21:10|||||||||2
1734664900000|2024-12-20 03:21:40|5843.02|5842.32|5843.39|5842.69|5843.39|5842.69|5843.02|5842.32|38
1734664910000|2024-12-20 03:21:50|5843.27|5842.57|5843.52|5842.82|5843.52|5842.82|5843.27|5842.57|8
1734664920000|2024-12-20 03:22:00|5843.27|5842.57|5843.52|5842.82|5843.52|5842.82|5843.27|5842.57|8
1734664930000|2024-12-20 03:22:10|||||||||3
1734664940000|2024-12-20 03:22:20|||||||||1
1734664950000|2024-12-20 03:22:30|5844.02|5843.32|5844.02|5843.32|5844.27|5843.57|5844.02|5843.32|67
1734664960000|2024-12-20 03:22:40|5844.14|5843.44|5844.02|5843.32|5844.27|5843.57|5844.02|5843.32|8
1734664970000|2024-12-20 03:22:50|5844.27|5843.57|5844.27|5843.57|5844.27|5843.57|5844.27|5843.57|2
1734664980000|2024-12-20 03:23:00|5844.02|5843.32|5844.27|5843.57|5844.27|5843.57|5844.02|5843.32|12
1734664990000|2024-12-20 03:23:10|5844.14|5843.44|5844.02|5843.32|5844.14|5843.44|5844.02|5843.32|9
1734665000000|2024-12-20 03:23:20|5844.14|5843.44|5844.14|5843.44|5844.14|5843.44|5844.14|5843.44|1
1734665010000|2024-12-20 03:23:30|5844.27|5843.57|5844.39|5843.69|5844.77|5844.07|5844.02|5843.32|31
1734665020000|2024-12-20 03:23:40|5844.27|5843.57|5844.39|5843.69|5844.39|5843.69|5844.27|5843.57|3
1734665030000|2024-12-20 03:23:50|5844.52|5843.82|5844.27|5843.57|5844.52|5843.82|5844.27|5843.57|11
1734665040000|2024-12-20 03:24:00|5844.39|5843.69|5844.52|5843.82|5844.52|5843.82|5844.27|5843.57|18
1734665050000|2024-12-20 03:24:10|||||||||5
1734665060000|2024-12-20 03:24:20|5844.64|5843.94|5844.52|5843.82|5844.77|5844.07|5844.52|5843.82|18
1734665070000|2024-12-20 03:24:30|5844.64|5843.94|5844.52|5843.82|5844.64|5843.94|5844.52|5843.82|20
1734665080000|2024-12-20 03:24:40|5844.27|5843.57|5844.27|5843.57|5844.39|5843.69|5844.27|5843.57|13
1734665090000|2024-12-20 03:24:50|5844.39|5843.69|5844.52|5843.82|5844.52|5843.82|5844.39|5843.69|4
1734665100000|2024-12-20 03:25:00|5844.27|5843.57|5844.02|5843.32|5844.27|5843.57|5844.02|5843.32|26
1734665110000|2024-12-20 03:25:10|||||||||5
1734665120000|2024-12-20 03:25:20|5843.77|5843.07|5843.52|5842.82|5843.77|5843.07|5843.52|5842.82|35
1734665130000|2024-12-20 03:25:30|||||||||2
1734665150000|2024-12-20 03:25:50|5843.27|5842.57|5843.27|5842.57|5843.27|5842.57|5843.27|5842.57|7
1734665160000|2024-12-20 03:26:00|5843.52|5842.82|5843.27|5842.57|5843.52|5842.82|5843.27|5842.57|23
1734665170000|2024-12-20 03:26:10|||||||||16
1734665180000|2024-12-20 03:26:20|||||||||2
1734665190000|2024-12-20 03:26:30|5843.02|5842.32|5843.02|5842.32|5843.02|5842.32|5842.89|5842.19|37
1734665200000|2024-12-20 03:26:40|5842.77|5842.07|5842.89|5842.19|5842.89|5842.19|5842.77|5842.07|23
1734665210000|2024-12-20 03:26:50|5842.77|5842.07|5843.14|5842.44|5843.14|5842.44|5842.77|5842.07|9
1734665220000|2024-12-20 03:27:00|5843.02|5842.32|5843.02|5842.32|5843.02|5842.32|5843.02|5842.32|29
1734665230000|2024-12-20 03:27:10|5843.14|5842.44|5843.27|5842.57|5843.27|5842.57|5843.14|5842.44|0
1734665240000|2024-12-20 03:27:20|5843.52|5842.82|5843.27|5842.57|5843.52|5842.82|5843.27|5842.57|18
1734665250000|2024-12-20 03:27:30|||||||||5
1734665260000|2024-12-20 03:27:40|5843.02|5842.32|5843.02|5842.32|5843.02|5842.32|5843.02|5842.32|4
1734665270000|2024-12-20 03:27:50|5842.52|5841.82|5842.52|5841.82|5842.52|5841.82|5842.52|5841.82|25
1734665280000|2024-12-20 03:28:00|5842.39|5841.69|5842.27|5841.57|5842.39|5841.69|5842.27|5841.57|17
1734665290000|2024-12-20 03:28:10|||||||||4
1734665300000|2024-12-20 03:28:20|5842.39|5841.69|5842.52|5841.82|5842.52|5841.82|5842.27|5841.57|22
1734665310000|2024-12-20 03:28:30|5842.27|5841.57|5842.27|5841.57|5842.52|5841.82|5842.27|5841.57|7
1734665320000|2024-12-20 03:28:40|5842.52|5841.82|5842.52|5841.82|5842.52|5841.82|5842.52|5841.82|8
1734665330000|2024-12-20 03:28:50|5842.77|5842.07|5842.52|5841.82|5842.77|5842.07|5842.52|5841.82|20
1734665340000|2024-12-20 03:29:00|5842.77|5842.07|5842.89|5842.19|5843.02|5842.32|5842.77|5842.07|63
1734665350000|2024-12-20 03:29:10|5842.77|5842.07|5842.77|5842.07|5842.77|5842.07|5842.77|5842.07|3
1734665360000|2024-12-20 03:29:20|5843.02|5842.32|5843.02|5842.32|5843.02|5842.32|5843.02|5842.32|8
1734665370000|2024-12-20 03:29:30|||||||||62
1734665380000|2024-12-20 03:29:40|5842.77|5842.07|5843.02|5842.32|5843.02|5842.32|5842.77|5842.07|17
1734665390000|2024-12-20 03:29:50|5842.77|5842.07|5841.52|5840.82|5842.77|5842.07|5841.52|5840.82|93
1734665400000|2024-12-20 03:30:00|5841.39|5840.69|5841.52|5840.82|5841.52|5840.82|5841.27|5840.57|32
1734665410000|2024-12-20 03:30:10|5841.27|5840.57|5841.52|5840.82|5841.52|5840.82|5841.27|5840.57|29
1734665420000|2024-12-20 03:30:20|5841.39|5840.69|5841.27|5840.57|5841.52|5840.82|5841.27|5840.57|10
1734665430000|2024-12-20 03:30:30|5841.14|5840.44|5841.02|5840.32|5841.52|5840.82|5841.02|5840.32|34
1734665440000|2024-12-20 03:30:40|5840.77|5840.07|5840.27|5839.57|5840.77|5840.07|5840.27|5839.57|86
1734665450000|2024-12-20 03:30:50|5840.52|5839.82|5840.27|5839.57|5840.52|5839.82|5840.27|5839.57|23
1734665460000|2024-12-20 03:31:00|5840.52|5839.82|5840.02|5839.32|5840.52|5839.82|5839.77|5839.07|49
1734665470000|2024-12-20 03:31:10|5839.89|5839.19|5840.02|5839.32|5840.39|5839.69|5839.77|5839.07|50
1734665480000|2024-12-20 03:31:20|5839.77|5839.07|5839.77|5839.07|5840.02|5839.32|5839.77|5839.07|8
1734665490000|2024-12-20 03:31:30|5839.89|5839.19|5839.77|5839.07|5840.02|5839.32|5839.77|5839.07|4
1734665500000|2024-12-20 03:31:40|5839.52|5838.82|5839.77|5839.07|5840.02|5839.32|5839.52|5838.82|42
1734665510000|2024-12-20 03:31:50|5839.52|5838.82|5839.02|5838.32|5839.52|5838.82|5839.02|5838.32|42
1734665520000|2024-12-20 03:32:00|5839.14|5838.44|5838.52|5837.82|5839.14|5838.44|5838.27|5837.57|77
1734665530000|2024-12-20 03:32:10|5838.39|5837.69|5838.52|5837.82|5838.52|5837.82|5838.27|5837.57|4
1734665540000|2024-12-20 03:32:20|5838.27|5837.57|5838.77|5838.07|5838.77|5838.07|5838.27|5837.57|30
1734665550000|2024-12-20 03:32:30|5838.89|5838.19|5839.02|5838.32|5839.02|5838.32|5838.89|5838.19|16
1734665560000|2024-12-20 03:32:40|5839.27|5838.57|5839.14|5838.44|5839.27|5838.57|5839.14|5838.44|12
1734665570000|2024-12-20 03:32:50|5839.02|5838.32|5838.64|5837.94|5839.02|5838.32|5838.64|5837.94|10
1734665580000|2024-12-20 03:33:00|5838.77|5838.07|5838.77|5838.07|5838.77|5838.07|5838.27|5837.57|27
1734665590000|2024-12-20 03:33:10|5838.64|5837.94|5838.52|5837.82|5838.64|5837.94|5838.52|5837.82|16
1734665600000|2024-12-20 03:33:20|5838.27|5837.57|5838.27|5837.57|5838.27|5837.57|5838.02|5837.32|38
1734665610000|2024-12-20 03:33:30|5838.39|5837.69|5838.27|5837.57|5838.39|5837.69|5838.02|5837.32|22
1734665620000|2024-12-20 03:33:40|5838.39|5837.69|5838.52|5837.82|5838.52|5837.82|5838.27|5837.57|9
1734665630000|2024-12-20 03:33:50|5838.27|5837.57|5838.27|5837.57|5838.52|5837.82|5838.27|5837.57|11
1734665640000|2024-12-20 03:34:00|5838.02|5837.32|5837.52|5836.82|5838.02|5837.32|5837.52|5836.82|55
1734665650000|2024-12-20 03:34:10|5837.64|5836.94|5838.52|5837.82|5838.77|5838.07|5837.64|5836.94|47
1734665660000|2024-12-20 03:34:20|5838.77|5838.07|5838.77|5838.07|5838.77|5838.07|5838.77|5838.07|16
1734665670000|2024-12-20 03:34:30|5838.52|5837.82|5838.52|5837.82|5838.52|5837.82|5838.52|5837.82|16
1734665680000|2024-12-20 03:34:40|5838.64|5837.94|5838.89|5838.19|5838.89|5838.19|5838.64|5837.94|25
1734665690000|2024-12-20 03:34:50|5839.02|5838.32|5838.77|5838.07|5839.02|5838.32|5838.64|5837.94|23
1734665700000|2024-12-20 03:35:00|5838.64|5837.94|5839.02|5838.32|5839.02|5838.32|5838.64|5837.94|10
1734665710000|2024-12-20 03:35:10|5838.89|5838.19|5839.02|5838.32|5839.02|5838.32|5838.89|5838.19|8
1734665720000|2024-12-20 03:35:20|||||||||8
1734665730000|2024-12-20 03:35:30|5838.77|5838.07|5839.02|5838.32|5839.02|5838.32|5838.77|5838.07|8
1734665740000|2024-12-20 03:35:40|5839.27|5838.57|5839.02|5838.32|5839.27|5838.57|5839.02|5838.32|37
1734665750000|2024-12-20 03:35:50|5839.27|5838.57|5839.27|5838.57|5839.27|5838.57|5839.02|5838.32|20
1734665760000|2024-12-20 03:36:00|5839.02|5838.32|5839.02|5838.32|5839.02|5838.32|5839.02|5838.32|7
1734665770000|2024-12-20 03:36:10|5839.27|5838.57|5839.27|5838.57|5839.27|5838.57|5839.02|5838.32|20
1734665780000|2024-12-20 03:36:20|||||||||9
1734665790000|2024-12-20 03:36:30|5839.39|5838.69|5839.52|5838.82|5839.52|5838.82|5839.27|5838.57|16
1734665800000|2024-12-20 03:36:40|5839.64|5838.94|5839.52|5838.82|5839.64|5838.94|5839.52|5838.82|4
1734665810000|2024-12-20 03:36:50|5839.27|5838.57|5839.27|5838.57|5839.27|5838.57|5839.02|5838.32|32
1734665820000|2024-12-20 03:37:00|5839.39|5838.69|5839.27|5838.57|5839.39|5838.69|5839.27|5838.57|9
1734665830000|2024-12-20 03:37:10|5839.39|5838.69|5839.52|5838.82|5839.52|5838.82|5839.27|5838.57|5
1734665840000|2024-12-20 03:37:20|5839.64|5838.94|5839.77|5839.07|5839.77|5839.07|5839.52|5838.82|24
1734665850000|2024-12-20 03:37:30|5839.52|5838.82|5839.52|5838.82|5839.52|5838.82|5839.52|5838.82|18
1734665860000|2024-12-20 03:37:40|5839.77|5839.07|5839.77|5839.07|5839.77|5839.07|5839.77|5839.07|7
1734665870000|2024-12-20 03:37:50|5839.64|5838.94|5839.77|5839.07|5840.02|5839.32|5839.64|5838.94|11
1734665880000|2024-12-20 03:38:00|5839.52|5838.82|5839.77|5839.07|5839.77|5839.07|5839.52|5838.82|9
1734665890000|2024-12-20 03:38:10|||||||||2
1734665900000|2024-12-20 03:38:20|5839.52|5838.82|5839.77|5839.07|5839.77|5839.07|5839.52|5838.82|23
1734665910000|2024-12-20 03:38:30|5840.27|5839.57|5840.27|5839.57|5840.27|5839.57|5840.27|5839.57|23
1734665920000|2024-12-20 03:38:40|5840.52|5839.82|5840.02|5839.32|5840.52|5839.82|5840.02|5839.32|34
1734665930000|2024-12-20 03:38:50|||||||||2
1734665940000|2024-12-20 03:39:00|5839.77|5839.07|5839.77|5839.07|5840.02|5839.32|5839.52|5838.82|42
1734665950000|2024-12-20 03:39:10|5840.02|5839.32|5839.77|5839.07|5840.02|5839.32|5839.77|5839.07|10
1734665960000|2024-12-20 03:39:20|5839.52|5838.82|5839.39|5838.69|5839.52|5838.82|5839.27|5838.57|26
1734665970000|2024-12-20 03:39:30|5839.27|5838.57|5839.27|5838.57|5839.52|5838.82|5839.27|5838.57|2
1734665980000|2024-12-20 03:39:40|5839.02|5838.32|5839.02|5838.32|5839.27|5838.57|5838.77|5838.07|60
1734665990000|2024-12-20 03:39:50|5838.89|5838.19|5838.77|5838.07|5839.02|5838.32|5838.77|5838.07|3
1734666000000|2024-12-20 03:40:00|5839.02|5838.32|5838.77|5838.07|5839.02|5838.32|5838.77|5838.07|19
1734666010000|2024-12-20 03:40:10|5838.52|5837.82|5838.52|5837.82|5838.52|5837.82|5838.39|5837.69|13
1734666020000|2024-12-20 03:40:20|5839.27|5838.57|5839.02|5838.32|5839.27|5838.57|5839.02|5838.32|51
1734666030000|2024-12-20 03:40:30|5839.27|5838.57|5839.52|5838.82|5839.52|5838.82|5839.27|5838.57|23
1734666040000|2024-12-20 03:40:40|5839.02|5838.32|5839.02|5838.32|5839.02|5838.32|5839.02|5838.32|40
1734666050000|2024-12-20 03:40:50|5838.77|5838.07|5838.77|5838.07|5838.77|5838.07|5838.77|5838.07|8
1734666060000|2024-12-20 03:41:00|5838.64|5837.94|5838.77|5838.07|5838.77|5838.07|5838.64|5837.94|20
1734666070000|2024-12-20 03:41:10|5838.52|5837.82|5838.52|5837.82|5838.52|5837.82|5838.52|5837.82|11
1734666080000|2024-12-20 03:41:20|5838.77|5838.07|5838.77|5838.07|5838.77|5838.07|5838.77|5838.07|10
1734666090000|2024-12-20 03:41:30|||||||||1
1734666100000|2024-12-20 03:41:40|5838.64|5837.94|5838.52|5837.82|5838.64|5837.94|5838.52|5837.82|19
1734666110000|2024-12-20 03:41:50|||||||||1
1734666120000|2024-12-20 03:42:00|5838.27|5837.57|5838.27|5837.57|5838.27|5837.57|5838.27|5837.57|14
1734666130000|2024-12-20 03:42:10|5838.52|5837.82|5838.52|5837.82|5838.52|5837.82|5838.52|5837.82|11
1734666140000|2024-12-20 03:42:20|5838.27|5837.57|5838.52|5837.82|5838.52|5837.82|5838.27|5837.57|19
1734666150000|2024-12-20 03:42:30|5838.27|5837.57|5838.27|5837.57|5838.27|5837.57|5838.27|5837.57|22
1734666160000|2024-12-20 03:42:40|5838.39|5837.69|5838.52|5837.82|5838.52|5837.82|5838.27|5837.57|11
1734666170000|2024-12-20 03:42:50|5838.27|5837.57|5838.27|5837.57|5838.27|5837.57|5838.27|5837.57|47
1734666180000|2024-12-20 03:43:00|5838.02|5837.32|5837.52|5836.82|5838.02|5837.32|5837.52|5836.82|96
1734666190000|2024-12-20 03:43:10|||||||||18
1734666200000|2024-12-20 03:43:20|5837.77|5837.07|5837.77|5837.07|5837.77|5837.07|5837.52|5836.82|24
1734666210000|2024-12-20 03:43:30|||||||||5
1734666220000|2024-12-20 03:43:40|5837.52|5836.82|5837.27|5836.57|5837.52|5836.82|5837.27|5836.57|56
1734666230000|2024-12-20 03:43:50|5837.39|5836.69|5837.27|5836.57|5837.52|5836.82|5837.27|5836.57|23
1734666240000|2024-12-20 03:44:00|5835.39|5834.69|5836.27|5835.57|5836.39|5835.69|5834.52|5833.82|1059
1734666250000|2024-12-20 03:44:10|5836.52|5835.82|5835.77|5835.07|5836.52|5835.82|5835.52|5834.82|81
1734666260000|2024-12-20 03:44:20|5835.52|5834.82|5835.27|5834.57|5835.64|5834.94|5835.27|5834.57|55
1734666270000|2024-12-20 03:44:30|5835.39|5834.69|5835.27|5834.57|5835.52|5834.82|5835.27|5834.57|36
1734666280000|2024-12-20 03:44:40|5835.52|5834.82|5835.27|5834.57|5835.52|5834.82|5835.27|5834.57|27
1734666290000|2024-12-20 03:44:50|5834.77|5834.07|5835.02|5834.32|5835.02|5834.32|5834.52|5833.82|81
1734666300000|2024-12-20 03:45:00|5835.27|5834.57|5833.77|5833.07|5835.27|5834.57|5832.77|5832.07|420
1734666310000|2024-12-20 03:45:10|5833.39|5832.69|5833.77|5833.07|5833.77|5833.07|5832.77|5832.07|213
1734666320000|2024-12-20 03:45:20|5833.52|5832.82|5833.77|5833.07|5833.77|5833.07|5833.52|5832.82|32
1734666330000|2024-12-20 03:45:30|5834.02|5833.32|5833.52|5832.82|5834.27|5833.57|5833.52|5832.82|67
1734666340000|2024-12-20 03:45:40|5833.77|5833.07|5833.14|5832.44|5834.02|5833.32|5833.02|5832.32|63
1734666350000|2024-12-20 03:45:50|5833.27|5832.57|5833.77|5833.07|5833.77|5833.07|5833.27|5832.57|51
1734666360000|2024-12-20 03:46:00|5833.52|5832.82|5834.02|5833.32|5834.02|5833.32|5833.52|5832.82|44
1734666370000|2024-12-20 03:46:10|5833.77|5833.07|5833.77|5833.07|5834.02|5833.32|5833.77|5833.07|24
1734666380000|2024-12-20 03:46:20|5833.52|5832.82|5833.52|5832.82|5833.52|5832.82|5833.52|5832.82|14
1734666390000|2024-12-20 03:46:30|5833.27|5832.57|5833.02|5832.32|5833.27|5832.57|5833.02|5832.32|30
1734666400000|2024-12-20 03:46:40|5833.27|5832.57|5833.02|5832.32|5833.27|5832.57|5833.02|5832.32|25
1734666410000|2024-12-20 03:46:50|5832.89|5832.19|5833.27|5832.57|5833.27|5832.57|5832.89|5832.19|40
1734666420000|2024-12-20 03:47:00|5833.02|5832.32|5832.77|5832.07|5833.02|5832.32|5832.52|5831.82|114
1734666430000|2024-12-20 03:47:10|5832.89|5832.19|5832.77|5832.07|5833.02|5832.32|5832.77|5832.07|61
1734666440000|2024-12-20 03:47:20|||||||||9
1734666450000|2024-12-20 03:47:30|5832.64|5831.94|5832.77|5832.07|5832.77|5832.07|5832.64|5831.94|36
1734666460000|2024-12-20 03:47:40|5832.52|5831.82|5832.64|5831.94|5832.64|5831.94|5832.52|5831.82|26
1734666470000|2024-12-20 03:47:50|5832.52|5831.82|5832.64|5831.94|5832.64|5831.94|5832.52|5831.82|9
1734666480000|2024-12-20 03:48:00|5832.52|5831.82|5833.02|5832.32|5833.02|5832.32|5832.52|5831.82|27
1734666490000|2024-12-20 03:48:10|5833.52|5832.82|5834.02|5833.32|5834.02|5833.32|5833.52|5832.82|100
1734666500000|2024-12-20 03:48:20|5833.77|5833.07|5833.64|5832.94|5833.77|5833.07|5833.52|5832.82|24
1734666510000|2024-12-20 03:48:30|5833.77|5833.07|5833.77|5833.07|5833.77|5833.07|5833.64|5832.94|13
1734666520000|2024-12-20 03:48:40|5833.89|5833.19|5833.89|5833.19|5834.02|5833.32|5833.89|5833.19|13
1734666530000|2024-12-20 03:48:50|5834.02|5833.32|5833.77|5833.07|5834.02|5833.32|5833.77|5833.07|18
1734666540000|2024-12-20 03:49:00|5833.52|5832.82|5834.27|5833.57|5834.27|5833.57|5833.52|5832.82|89
1734666550000|2024-12-20 03:49:10|5834.14|5833.44|5834.27|5833.57|5834.27|5833.57|5834.02|5833.32|11
1734666570000|2024-12-20 03:49:30|5834.52|5833.82|5834.52|5833.82|5834.52|5833.82|5834.52|5833.82|13
1734666580000|2024-12-20 03:49:40|||||||||2
1734666590000|2024-12-20 03:49:50|5834.02|5833.32|5834.52|5833.82|5834.52|5833.82|5834.02|5833.32|68
1734666600000|2024-12-20 03:50:00|5834.39|5833.69|5834.52|5833.82|5834.52|5833.82|5834.27|5833.57|24
1734666610000|2024-12-20 03:50:10|5834.77|5834.07|5835.27|5834.57|5835.27|5834.57|5834.52|5833.82|119
1734666620000|2024-12-20 03:50:20|5835.14|5834.44|5835.14|5834.44|5835.14|5834.44|5835.14|5834.44|30
1734666630000|2024-12-20 03:50:30|5835.27|5834.57|5835.14|5834.44|5835.27|5834.57|5835.14|5834.44|29
1734666640000|2024-12-20 03:50:40|5835.02|5834.32|5836.02|5835.32|5836.02|5835.32|5835.02|5834.32|24
1734666650000|2024-12-20 03:50:50|5835.77|5835.07|5836.02|5835.32|5836.02|5835.32|5835.77|5835.07|24
1734666660000|2024-12-20 03:51:00|5835.77|5835.07|5836.02|5835.32|5836.02|5835.32|5835.77|5835.07|27
1734666670000|2024-12-20 03:51:10|5836.14|5835.44|5836.02|5835.32|5836.14|5835.44|5836.02|5835.32|29
1734666680000|2024-12-20 03:51:20|5836.14|5835.44|5836.02|5835.32|5836.27|5835.57|5836.02|5835.32|28
1734666690000|2024-12-20 03:51:30|||||||||2
1734666700000|2024-12-20 03:51:40|5836.27|5835.57|5836.77|5836.07|5836.77|5836.07|5836.27|5835.57|20
1734666710000|2024-12-20 03:51:50|5836.52|5835.82|5836.77|5836.07|5836.77|5836.07|5836.52|5835.82|28
1734666720000|2024-12-20 03:52:00|5837.02|5836.32|5837.02|5836.32|5837.02|5836.32|5837.02|5836.32|7
1734666730000|2024-12-20 03:52:10|5837.14|5836.44|5837.27|5836.57|5837.27|5836.57|5837.02|5836.32|12
1734666740000|2024-12-20 03:52:20|5837.02|5836.32|5836.89|5836.19|5837.02|5836.32|5836.77|5836.07|19
1734666750000|2024-12-20 03:52:30|5836.77|5836.07|5836.52|5835.82|5836.77|5836.07|5836.52|5835.82|19
1734666760000|2024-12-20 03:52:40|||||||||11
1734666770000|2024-12-20 03:52:50|5836.27|5835.57|5835.52|5834.82|5836.27|5835.57|5835.52|5834.82|125
1734666780000|2024-12-20 03:53:00|5835.27|5834.57|5834.77|5834.07|5835.27|5834.57|5834.52|5833.82|54
1734666790000|2024-12-20 03:53:10|5835.02|5834.32|5834.64|5833.94|5835.02|5834.32|5834.52|5833.82|32
1734666800000|2024-12-20 03:53:20|5834.52|5833.82|5834.52|5833.82|5834.77|5834.07|5834.52|5833.82|19
1734666810000|2024-12-20 03:53:30|5834.64|5833.94|5834.64|5833.94|5834.64|5833.94|5834.52|5833.82|3
1734666820000|2024-12-20 03:53:40|5834.77|5834.07|5835.02|5834.32|5835.02|5834.32|5834.77|5834.07|14
1734666830000|2024-12-20 03:53:50|5834.77|5834.07|5835.02|5834.32|5835.02|5834.32|5834.77|5834.07|12
1734666840000|2024-12-20 03:54:00|||||||||1
1734666850000|2024-12-20 03:54:10|5834.77|5834.07|5834.89|5834.19|5834.89|5834.19|5834.77|5834.07|27
1734666860000|2024-12-20 03:54:20|5835.02|5834.32|5835.27|5834.57|5835.27|5834.57|5834.89|5834.19|36
1734666870000|2024-12-20 03:54:30|5835.14|5834.44|5835.27|5834.57|5835.27|5834.57|5835.14|5834.44|11
1734666880000|2024-12-20 03:54:40|5835.14|5834.44|5835.27|5834.57|5835.27|5834.57|5835.02|5834.32|9
1734666890000|2024-12-20 03:54:50|5835.52|5834.82|5835.52|5834.82|5835.52|5834.82|5835.52|5834.82|11
1734666900000|2024-12-20 03:55:00|5835.77|5835.07|5835.52|5834.82|5835.77|5835.07|5835.52|5834.82|23
1734666910000|2024-12-20 03:55:10|5835.64|5834.94|5835.52|5834.82|5835.64|5834.94|5835.52|5834.82|6
1734666920000|2024-12-20 03:55:20|5835.77|5835.07|5835.77|5835.07|5835.77|5835.07|5835.77|5835.07|17
1734666930000|2024-12-20 03:55:30|5836.02|5835.32|5835.52|5834.82|5836.02|5835.32|5835.52|5834.82|15
1734666940000|2024-12-20 03:55:40|||||||||8
1734666950000|2024-12-20 03:55:50|5835.39|5834.69|5835.77|5835.07|5835.77|5835.07|5835.27|5834.57|21
1734666970000|2024-12-20 03:56:10|5835.52|5834.82|5835.02|5834.32|5835.77|5835.07|5835.02|5834.32|51
1734666980000|2024-12-20 03:56:20|5835.14|5834.44|5835.14|5834.44|5835.14|5834.44|5835.02|5834.32|13
1734666990000|2024-12-20 03:56:30|5835.02|5834.32|5835.02|5834.32|5835.14|5834.44|5835.02|5834.32|0
1734667000000|2024-12-20 03:56:40|5835.27|5834.57|5835.27|5834.57|5835.27|5834.57|5835.27|5834.57|11
1734667010000|2024-12-20 03:56:50|5835.14|5834.44|5835.39|5834.69|5835.39|5834.69|5835.14|5834.44|16
1734667020000|2024-12-20 03:57:00|5835.52|5834.82|5835.52|5834.82|5835.77|5835.07|5835.52|5834.82|46
1734667030000|2024-12-20 03:57:10|5835.27|5834.57|5835.27|5834.57|5835.27|5834.57|5835.27|5834.57|11
1734667040000|2024-12-20 03:57:20|5835.02|5834.32|5835.02|5834.32|5835.27|5834.57|5835.02|5834.32|18
1734667050000|2024-12-20 03:57:30|5835.27|5834.57|5835.02|5834.32|5835.27|5834.57|5835.02|5834.32|6
1734667060000|2024-12-20 03:57:40|5835.27|5834.57|5835.52|5834.82|5835.52|5834.82|5835.27|5834.57|30
1734667070000|2024-12-20 03:57:50|5835.77|5835.07|5836.02|5835.32|5836.02|5835.32|5835.77|5835.07|8
1734667080000|2024-12-20 03:58:00|5835.77|5835.07|5835.77|5835.07|5835.77|5835.07|5835.77|5835.07|12
1734667090000|2024-12-20 03:58:10|5835.52|5834.82|5835.77|5835.07|5835.77|5835.07|5835.52|5834.82|22
1734667100000|2024-12-20 03:58:20|5835.52|5834.82|5835.27|5834.57|5835.52|5834.82|5835.27|5834.57|36
1734667110000|2024-12-20 03:58:30|5835.39|5834.69|5835.27|5834.57|5835.39|5834.69|5835.27|5834.57|17
1734667120000|2024-12-20 03:58:40|5835.02|5834.32|5835.02|5834.32|5835.02|5834.32|5835.02|5834.32|12
1734667130000|2024-12-20 03:58:50|5834.89|5834.19|5834.77|5834.07|5835.02|5834.32|5834.77|5834.07|18
1734667140000|2024-12-20 03:59:00|5835.27|5834.57|5835.02|5834.32|5835.27|5834.57|5835.02|5834.32|18
1734667150000|2024-12-20 03:59:10|5834.77|5834.07|5834.89|5834.19|5834.89|5834.19|5834.77|5834.07|10
1734667160000|2024-12-20 03:59:20|5835.02|5834.32|5835.02|5834.32|5835.02|5834.32|5834.77|5834.07|28
1734667170000|2024-12-20 03:59:30|5835.14|5834.44|5835.02|5834.32|5835.14|5834.44|5835.02|5834.32|14
1734667180000|2024-12-20 03:59:40|5835.27|5834.57|5835.27|5834.57|5835.39|5834.69|5835.27|5834.57|3
1734667190000|2024-12-20 03:59:50|5835.52|5834.82|5835.64|5834.94|5835.64|5834.94|5835.39|5834.69|53
1734667200000|2024-12-20 04:00:00|5835.77|5835.07|5836.52|5835.82|5836.52|5835.82|5835.77|5835.07|34
1734667210000|2024-12-20 04:00:10|5836.64|5835.94|5837.02|5836.32|5837.02|5836.32|5836.52|5835.82|35
1734667220000|2024-12-20 04:00:20|5837.14|5836.44|5837.27|5836.57|5837.27|5836.57|5837.02|5836.32|46
1734667230000|2024-12-20 04:00:30|5837.52|5836.82|5837.77|5837.07|5837.77|5837.07|5837.52|5836.82|37
1734667240000|2024-12-20 04:00:40|5838.02|5837.32|5838.02|5837.32|5838.02|5837.32|5837.77|5837.07|21
1734667250000|2024-12-20 04:00:50|5838.27|5837.57|5839.02|5838.32|5839.02|5838.32|5838.27|5837.57|85
1734667260000|2024-12-20 04:01:00|5839.27|5838.57|5839.52|5838.82|5839.77|5839.07|5839.27|5838.57|43
1734667270000|2024-12-20 04:01:10|5839.77|5839.07|5839.39|5838.69|5839.77|5839.07|5839.27|5838.57|66
1734667280000|2024-12-20 04:01:20|5839.27|5838.57|5839.02|5838.32|5839.27|5838.57|5838.77|5838.07|84
1734667290000|2024-12-20 04:01:30|5839.27|5838.57|5839.02|5838.32|5839.27|5838.57|5839.02|5838.32|20
1734667300000|2024-12-20 04:01:40|5839.27|5838.57|5839.52|5838.82|5839.52|5838.82|5839.27|5838.57|17
1734667310000|2024-12-20 04:01:50|||||||||23
1734667320000|2024-12-20 04:02:00|5839.27|5838.57|5839.27|5838.57|5839.39|5838.69|5839.27|5838.57|26
1734667330000|2024-12-20 04:02:10|5839.39|5838.69|5839.77|5839.07|5839.89|5839.19|5839.27|5838.57|42
1734667340000|2024-12-20 04:02:20|5840.02|5839.32|5839.77|5839.07|5840.02|5839.32|5839.77|5839.07|29
1734667350000|2024-12-20 04:02:30|5839.52|5838.82|5839.77|5839.07|5839.77|5839.07|5839.52|5838.82|40
1734667360000|2024-12-20 04:02:40|5840.02|5839.32|5840.64|5839.94|5840.64|5839.94|5840.02|5839.32|161
1734667370000|2024-12-20 04:02:50|5840.52|5839.82|5840.52|5839.82|5840.77|5840.07|5840.52|5839.82|51
1734667380000|2024-12-20 04:03:00|5840.02|5839.32|5840.02|5839.32|5840.27|5839.57|5840.02|5839.32|61
1734667390000|2024-12-20 04:03:10|5840.27|5839.57|5839.77|5839.07|5840.27|5839.57|5839.77|5839.07|29
1734667400000|2024-12-20 04:03:20|5840.02|5839.32|5840.02|5839.32|5840.14|5839.44|5839.77|5839.07|36
1734667410000|2024-12-20 04:03:30|5840.14|5839.44|5840.14|5839.44|5840.27|5839.57|5840.02|5839.32|14
1734667420000|2024-12-20 04:03:40|5840.02|5839.32|5840.02|5839.32|5840.27|5839.57|5840.02|5839.32|16
1734667430000|2024-12-20 04:03:50|5840.14|5839.44|5840.27|5839.57|5840.27|5839.57|5840.02|5839.32|33
1734667440000|2024-12-20 04:04:00|5840.52|5839.82|5840.27|5839.57|5840.52|5839.82|5840.27|5839.57|23
1734667450000|2024-12-20 04:04:10|5840.52|5839.82|5840.64|5839.94|5840.77|5840.07|5840.52|5839.82|21
1734667460000|2024-12-20 04:04:20|5840.77|5840.07|5840.77|5840.07|5841.02|5840.32|5840.77|5840.07|30
1734667470000|2024-12-20 04:04:30|5840.89|5840.19|5841.02|5840.32|5841.02|5840.32|5840.77|5840.07|36
1734667480000|2024-12-20 04:04:40|5840.89|5840.19|5841.02|5840.32|5841.02|5840.32|5840.77|5840.07|28
1734667490000|2024-12-20 04:04:50|5841.14|5840.44|5841.27|5840.57|5841.27|5840.57|5841.02|5840.32|10
1734667500000|2024-12-20 04:05:00|5841.02|5840.32|5841.27|5840.57|5841.27|5840.57|5841.02|5840.32|16
1734667510000|2024-12-20 04:05:10|5841.14|5840.44|5840.89|5840.19|5841.27|5840.57|5840.77|5840.07|39
1734667520000|2024-12-20 04:05:20|5840.77|5840.07|5840.52|5839.82|5840.89|5840.19|5840.52|5839.82|14
1734667530000|2024-12-20 04:05:30|5840.27|5839.57|5840.02|5839.32|5840.27|5839.57|5840.02|5839.32|39
1734667540000|2024-12-20 04:05:40|5840.27|5839.57|5840.52|5839.82|5840.52|5839.82|5840.27|5839.57|22
1734667550000|2024-12-20 04:05:50|||||||||1
1734667560000|2024-12-20 04:06:00|5840.77|5840.07|5841.02|5840.32|5841.02|5840.32|5840.77|5840.07|54
1734667570000|2024-12-20 04:06:10|5840.77|5840.07|5841.14|5840.44|5841.14|5840.44|5840.77|5840.07|62
1734667580000|2024-12-20 04:06:20|5841.02|5840.32|5841.27|5840.57|5841.52|5840.82|5841.02|5840.32|38
1734667590000|2024-12-20 04:06:30|5841.14|5840.44|5841.02|5840.32|5841.27|5840.57|5841.02|5840.32|43
1734667600000|2024-12-20 04:06:40|5841.14|5840.44|5841.27|5840.57|5841.27|5840.57|5841.14|5840.44|7
1734667610000|2024-12-20 04:06:50|5841.52|5840.82|5840.77|5840.07|5841.52|5840.82|5840.77|5840.07|68
1734667620000|2024-12-20 04:07:00|5841.02|5840.32|5841.02|5840.32|5841.02|5840.32|5840.77|5840.07|27
1734667630000|2024-12-20 04:07:10|5840.77|5840.07|5840.52|5839.82|5840.77|5840.07|5840.52|5839.82|22
1734667640000|2024-12-20 04:07:20|5840.77|5840.07|5840.77|5840.07|5840.77|5840.07|5840.64|5839.94|32
1734667650000|2024-12-20 04:07:30|5840.64|5839.94|5840.64|5839.94|5840.77|5840.07|5840.64|5839.94|12
1734667660000|2024-12-20 04:07:40|5840.77|5840.07|5840.52|5839.82|5840.89|5840.19|5840.52|5839.82|16
1734667670000|2024-12-20 04:07:50|5840.89|5840.19|5840.77|5840.07|5840.89|5840.19|5840.77|5840.07|54
1734667680000|2024-12-20 04:08:00|5840.89|5840.19|5840.89|5840.19|5840.89|5840.19|5840.89|5840.19|21
1734667690000|2024-12-20 04:08:10|5841.02|5840.32|5841.02|5840.32|5841.27|5840.57|5841.02|5840.32|22
1734667700000|2024-12-20 04:08:20|5841.14|5840.44|5841.27|5840.57|5841.27|5840.57|5841.14|5840.44|8
1734667710000|2024-12-20 04:08:30|5841.02|5840.32|5841.02|5840.32|5841.27|5840.57|5841.02|5840.32|47
1734667720000|2024-12-20 04:08:40|5841.27|5840.57|5841.27|5840.57|5841.27|5840.57|5841.14|5840.44|13
1734667730000|2024-12-20 04:08:50|5841.14|5840.44|5841.02|5840.32|5841.14|5840.44|5841.02|5840.32|7
1734667740000|2024-12-20 04:09:00|||||||||4
1734667750000|2024-12-20 04:09:10|5841.27|5840.57|5841.02|5840.32|5841.27|5840.57|5841.02|5840.32|22
1734667760000|2024-12-20 04:09:20|5840.77|5840.07|5841.02|5840.32|5841.02|5840.32|5840.77|5840.07|15
1734667770000|2024-12-20 04:09:30|||||||||1
1734667780000|2024-12-20 04:09:40|5840.77|5840.07|5840.77|5840.07|5840.89|5840.19|5840.52|5839.82|13
1734667790000|2024-12-20 04:09:50|||||||||3
1734667800000|2024-12-20 04:10:00|||||||||3
1734667810000|2024-12-20 04:10:10|5841.02|5840.32|5841.27|5840.57|5841.27|5840.57|5841.02|5840.32|35
1734667820000|2024-12-20 04:10:20|5841.02|5840.32|5841.27|5840.57|5841.27|5840.57|5841.02|5840.32|17
1734667830000|2024-12-20 04:10:30|5841.52|5840.82|5841.27|5840.57|5841.52|5840.82|5841.27|5840.57|24
1734667840000|2024-12-20 04:10:40|5841.39|5840.69|5841.27|5840.57|5841.39|5840.69|5841.27|5840.57|8
1734667850000|2024-12-20 04:10:50|||||||||4
1734667860000|2024-12-20 04:11:00|5841.02|5840.32|5841.02|5840.32|5841.27|5840.57|5841.02|5840.32|42
1734667870000|2024-12-20 04:11:10|||||||||3
1734667880000|2024-12-20 04:11:20|||||||||27
1734667890000|2024-12-20 04:11:30|5841.77|5841.07|5841.77|5841.07|5841.77|5841.07|5841.77|5841.07|75
1734667900000|2024-12-20 04:11:40|5841.52|5840.82|5841.27|5840.57|5841.52|5840.82|5841.27|5840.57|45
1734667910000|2024-12-20 04:11:50|||||||||4
1734667920000|2024-12-20 04:12:00|||||||||1
1734667940000|2024-12-20 04:12:20|5840.52|5839.82|5840.52|5839.82|5840.52|5839.82|5840.27|5839.57|155
1734667950000|2024-12-20 04:12:30|5840.77|5840.07|5840.77|5840.07|5840.77|5840.07|5840.77|5840.07|15
1734667960000|2024-12-20 04:12:40|5840.52|5839.82|5840.52|5839.82|5840.52|5839.82|5840.52|5839.82|9
1734667970000|2024-12-20 04:12:50|5840.77|5840.07|5840.52|5839.82|5840.77|5840.07|5840.52|5839.82|8
1734667980000|2024-12-20 04:13:00|5840.64|5839.94|5840.52|5839.82|5840.77|5840.07|5840.52|5839.82|5
1734667990000|2024-12-20 04:13:10|5840.77|5840.07|5840.77|5840.07|5840.77|5840.07|5840.77|5840.07|12
1734668010000|2024-12-20 04:13:30|||||||||2
1734668020000|2024-12-20 04:13:40|||||||||9
1734668030000|2024-12-20 04:13:50|5840.64|5839.94|5840.77|5840.07|5840.77|5840.07|5840.64|5839.94|17
1734668040000|2024-12-20 04:14:00|||||||||1
1734668050000|2024-12-20 04:14:10|5840.89|5840.19|5840.77|5840.07|5840.89|5840.19|5840.77|5840.07|31
1734668060000|2024-12-20 04:14:20|5841.02|5840.32|5841.27|5840.57|5841.27|5840.57|5841.02|5840.32|37
1734668070000|2024-12-20 04:14:30|5841.02|5840.32|5840.77|5840.07|5841.02|5840.32|5840.77|5840.07|41
1734668080000|2024-12-20 04:14:40|5840.52|5839.82|5840.52|5839.82|5840.52|5839.82|5840.52|5839.82|11
1734668090000|2024-12-20 04:14:50|5840.27|5839.57|5840.27|5839.57|5840.52|5839.82|5840.27|5839.57|28
1734668100000|2024-12-20 04:15:00|5840.52|5839.82|5840.52|5839.82|5840.52|5839.82|5840.52|5839.82|8
1734668110000|2024-12-20 04:15:10|5840.64|5839.94|5840.52|5839.82|5840.77|5840.07|5840.52|5839.82|34
1734668120000|2024-12-20 04:15:20|5840.39|5839.69|5840.27|5839.57|5840.52|5839.82|5840.27|5839.57|12
1734668130000|2024-12-20 04:15:30|5840.52|5839.82|5840.52|5839.82|5840.52|5839.82|5840.52|5839.82|12
1734668140000|2024-12-20 04:15:40|5840.27|5839.57|5840.39|5839.69|5840.39|5839.69|5840.27|5839.57|24
1734668150000|2024-12-20 04:15:50|5840.27|5839.57|5840.27|5839.57|5840.27|5839.57|5840.27|5839.57|1
1734668160000|2024-12-20 04:16:00|5840.52|5839.82|5840.52|5839.82|5840.52|5839.82|5840.52|5839.82|13
1734668170000|2024-12-20 04:16:10|5840.39|5839.69|5840.27|5839.57|5840.39|5839.69|5840.27|5839.57|12
1734668180000|2024-12-20 04:16:20|5840.52|5839.82|5840.52|5839.82|5840.52|5839.82|5840.27|5839.57|26
1734668190000|2024-12-20 04:16:30|5840.27|5839.57|5839.77|5839.07|5840.39|5839.69|5839.77|5839.07|51
1734668200000|2024-12-20 04:16:40|||||||||13
1734668210000|2024-12-20 04:16:50|||||||||30
1734668220000|2024-12-20 04:17:00|5839.64|5838.94|5840.02|5839.32|5840.02|5839.32|5839.52|5838.82|40
1734668230000|2024-12-20 04:17:10|5840.14|5839.44|5840.14|5839.44|5840.14|5839.44|5840.14|5839.44|12
1734668240000|2024-12-20 04:17:20|5840.02|5839.32|5839.77|5839.07|5840.02|5839.32|5839.77|5839.07|9
1734668250000|2024-12-20 04:17:30|5839.52|5838.82|5839.52|5838.82|5839.77|5839.07|5839.52|5838.82|18
1734668260000|2024-12-20 04:17:40|5839.77|5839.07|5839.77|5839.07|5839.77|5839.07|5839.77|5839.07|11
1734668270000|2024-12-20 04:17:50|5839.64|5838.94|5839.52|5838.82|5839.77|5839.07|5839.52|5838.82|6
1734668280000|2024-12-20 04:18:00|5839.64|5838.94|5839.52|5838.82|5839.64|5838.94|5839.52|5838.82|7
1734668300000|2024-12-20 04:18:20|5839.27|5838.57|5839.27|5838.57|5839.27|5838.57|5839.27|5838.57|26
1734668310000|2024-12-20 04:18:30|5839.14|5838.44|5839.02|5838.32|5839.27|5838.57|5839.02|5838.32|16
1734668320000|2024-12-20 04:18:40|5838.52|5837.82|5838.52|5837.82|5838.52|5837.82|5838.52|5837.82|43
1734668330000|2024-12-20 04:18:50|5838.27|5837.57|5838.27|5837.57|5838.27|5837.57|5838.27|5837.57|49
1734668340000|2024-12-20 04:19:00|5838.52|5837.82|5838.27|5837.57|5838.52|5837.82|5838.27|5837.57|16
1734668350000|2024-12-20 04:19:10|||||||||1
1734668360000|2024-12-20 04:19:20|||||||||1
1734668370000|2024-12-20 04:19:30|||||||||14
1734668380000|2024-12-20 04:19:40|5838.52|5837.82|5838.77|5838.07|5838.77|5838.07|5838.52|5837.82|59
1734668390000|2024-12-20 04:19:50|||||||||3
1734668400000|2024-12-20 04:20:00|5839.02|5838.32|5838.77|5838.07|5839.02|5838.32|5838.77|5838.07|19
1734668410000|2024-12-20 04:20:10|5838.52|5837.82|5838.52|5837.82|5838.77|5838.07|5838.52|5837.82|14
1734668420000|2024-12-20 04:20:20|5838.27|5837.57|5838.52|5837.82|5838.52|5837.82|5838.27|5837.57|31
1734668430000|2024-12-20 04:20:30|5838.77|5838.07|5838.52|5837.82|5838.89|5838.19|5838.52|5837.82|55
1734668440000|2024-12-20 04:20:40|5838.27|5837.57|5838.27|5837.57|5838.27|5837.57|5838.27|5837.57|17
1734668450000|2024-12-20 04:20:50|5838.52|5837.82|5838.77|5838.07|5838.77|5838.07|5838.52|5837.82|25
1734668460000|2024-12-20 04:21:00|5838.52|5837.82|5838.52|5837.82|5838.52|5837.82|5838.52|5837.82|21
1734668470000|2024-12-20 04:21:10|5838.77|5838.07|5838.77|5838.07|5839.02|5838.32|5838.52|5837.82|50
1734668490000|2024-12-20 04:21:30|||||||||1
1734668500000|2024-12-20 04:21:40|5839.02|5838.32|5839.02|5838.32|5839.02|5838.32|5839.02|5838.32|19
1734668510000|2024-12-20 04:21:50|5839.27|5838.57|5839.27|5838.57|5839.27|5838.57|5839.27|5838.57|13
1734668520000|2024-12-20 04:22:00|5839.52|5838.82|5839.77|5839.07|5839.77|5839.07|5839.52|5838.82|33
1734668530000|2024-12-20 04:22:10|5839.52|5838.82|5839.27|5838.57|5839.52|5838.82|5839.27|5838.57|72
1734668540000|2024-12-20 04:22:20|5839.39|5838.69|5839.39|5838.69|5839.52|5838.82|5839.27|5838.57|18
1734668550000|2024-12-20 04:22:30|5839.52|5838.82|5839.64|5838.94|5839.64|5838.94|5839.27|5838.57|21
1734668560000|2024-12-20 04:22:40|5839.77|5839.07|5839.77|5839.07|5839.77|5839.07|5839.77|5839.07|9
1734668570000|2024-12-20 04:22:50|5839.89|5839.19|5839.77|5839.07|5839.89|5839.19|5839.77|5839.07|18
1734668580000|2024-12-20 04:23:00|||||||||1
1734668590000|2024-12-20 04:23:10|||||||||20
1734668600000|2024-12-20 04:23:20|5839.52|5838.82|5839.52|5838.82|5839.64|5838.94|5839.52|5838.82|21
1734668610000|2024-12-20 04:23:30|||||||||3
1734668620000|2024-12-20 04:23:40|5840.02|5839.32|5840.27|5839.57|5840.27|5839.57|5840.02|5839.32|38
1734668640000|2024-12-20 04:24:00|5840.52|5839.82|5840.27|5839.57|5840.52|5839.82|5840.27|5839.57|20
1734668650000|2024-12-20 04:24:10|||||||||7
1734668660000|2024-12-20 04:24:20|5839.77|5839.07|5839.77|5839.07|5839.77|5839.07|5839.77|5839.07|52
1734668670000|2024-12-20 04:24:30|||||||||8
1734668680000|2024-12-20 04:24:40|5840.02|5839.32|5840.02|5839.32|5840.02|5839.32|5840.02|5839.32|15
1734668690000|2024-12-20 04:24:50|5839.89|5839.19|5839.77|5839.07|5839.89|5839.19|5839.77|5839.07|7
1734668700000|2024-12-20 04:25:00|5839.52|5838.82|5839.52|5838.82|5839.52|5838.82|5839.52|5838.82|10
1734668710000|2024-12-20 04:25:10|5839.27|5838.57|5839.27|5838.57|5839.27|5838.57|5839.27|5838.57|25
1734668720000|2024-12-20 04:25:20|5839.02|5838.32|5839.02|5838.32|5839.02|5838.32|5839.02|5838.32|44
1734668730000|2024-12-20 04:25:30|||||||||5
1734668740000|2024-12-20 04:25:40|||||||||11
1734668750000|2024-12-20 04:25:50|5839.27|5838.57|5839.52|5838.82|5839.52|5838.82|5839.27|5838.57|29
1734668760000|2024-12-20 04:26:00|5839.77|5839.07|5839.52|5838.82|5839.77|5839.07|5839.52|5838.82|39
1734668770000|2024-12-20 04:26:10|5839.77|5839.07|5839.77|5839.07|5839.77|5839.07|5839.77|5839.07|13
1734668780000|2024-12-20 04:26:20|5839.52|5838.82|5839.52|5838.82|5839.52|5838.82|5839.52|5838.82|34
1734668790000|2024-12-20 04:26:30|5839.27|5838.57|5839.27|5838.57|5839.27|5838.57|5839.27|5838.57|29
1734668800000|2024-12-20 04:26:40|5839.52|5838.82|5839.52|5838.82|5839.52|5838.82|5839.52|5838.82|16
1734668810000|2024-12-20 04:26:50|5839.39|5838.69|5839.02|5838.32|5839.39|5838.69|5839.02|5838.32|27
1734668820000|2024-12-20 04:27:00|||||||||5
1734668830000|2024-12-20 04:27:10|5838.77|5838.07|5838.27|5837.57|5838.77|5838.07|5838.27|5837.57|68
1734668840000|2024-12-20 04:27:20|5838.02|5837.32|5837.77|5837.07|5838.02|5837.32|5837.77|5837.07|77
1734668850000|2024-12-20 04:27:30|5838.02|5837.32|5838.52|5837.82|5838.52|5837.82|5838.02|5837.32|53
1734668860000|2024-12-20 04:27:40|||||||||14
1734668870000|2024-12-20 04:27:50|||||||||13
1734668880000|2024-12-20 04:28:00|5838.64|5837.94|5838.52|5837.82|5838.64|5837.94|5838.52|5837.82|13
1734668890000|2024-12-20 04:28:10|5838.77|5838.07|5838.77|5838.07|5838.77|5838.07|5838.77|5838.07|14
1734668900000|2024-12-20 04:28:20|5839.02|5838.32|5839.02|5838.32|5839.02|5838.32|5839.02|5838.32|9
1734668910000|2024-12-20 04:28:30|||||||||7
1734668920000|2024-12-20 04:28:40|5839.14|5838.44|5839.52|5838.82|5839.64|5838.94|5839.02|5838.32|27
1734668930000|2024-12-20 04:28:50|5839.64|5838.94|5839.52|5838.82|5839.77|5839.07|5839.52|5838.82|10
1734668940000|2024-12-20 04:29:00|5839.64|5838.94|5839.02|5838.32|5839.64|5838.94|5839.02|5838.32|55
1734668950000|2024-12-20 04:29:10|5839.27|5838.57|5839.02|5838.32|5839.27|5838.57|5839.02|5838.32|29
1734668960000|2024-12-20 04:29:20|5838.77|5838.07|5838.77|5838.07|5838.77|5838.07|5838.77|5838.07|7
1734668970000|2024-12-20 04:29:30|5838.89|5838.19|5838.77|5838.07|5839.02|5838.32|5838.77|5838.07|8
1734668980000|2024-12-20 04:29:40|5839.02|5838.32|5839.02|5838.32|5839.02|5838.32|5839.02|5838.32|16
1734668990000|2024-12-20 04:29:50|5838.77|5838.07|5839.02|5838.32|5839.02|5838.32|5838.77|5838.07|6
1734669010000|2024-12-20 04:30:10|5839.27|5838.57|5839.27|5838.57|5839.27|5838.57|5839.02|5838.32|34
1734669020000|2024-12-20 04:30:20|||||||||2
1734669030000|2024-12-20 04:30:30|5839.02|5838.32|5839.02|5838.32|5839.02|5838.32|5839.02|5838.32|10
1734669040000|2024-12-20 04:30:40|5839.52|5838.82|5839.77|5839.07|5839.77|5839.07|5839.52|5838.82|63
1734669050000|2024-12-20 04:30:50|5839.52|5838.82|5839.77|5839.07|5839.77|5839.07|5839.52|5838.82|18
1734669060000|2024-12-20 04:31:00|5839.52|5838.82|5839.52|5838.82|5839.52|5838.82|5839.52|5838.82|13
1734669070000|2024-12-20 04:31:10|||||||||20
1734669080000|2024-12-20 04:31:20|5839.64|5838.94|5839.52|5838.82|5839.77|5839.07|5839.52|5838.82|15
1734669090000|2024-12-20 04:31:30|5839.77|5839.07|5839.77|5839.07|5839.77|5839.07|5839.77|5839.07|4
1734669100000|2024-12-20 04:31:40|5839.52|5838.82|5839.39|5838.69|5839.52|5838.82|5839.39|5838.69|20
1734669110000|2024-12-20 04:31:50|5839.27|5838.57|5839.27|5838.57|5839.27|5838.57|5839.27|5838.57|2
1734669120000|2024-12-20 04:32:00|5839.02|5838.32|5839.27|5838.57|5839.27|5838.57|5839.02|5838.32|15
1734669130000|2024-12-20 04:32:10|||||||||2
1734669140000|2024-12-20 04:32:20|||||||||18
1734669150000|2024-12-20 04:32:30|5839.02|5838.32|5839.02|5838.32|5839.02|5838.32|5839.02|5838.32|22
1734669160000|2024-12-20 04:32:40|5839.52|5838.82|5839.52|5838.82|5839.52|5838.82|5839.52|5838.82|20
1734669170000|2024-12-20 04:32:50|5839.27|5838.57|5839.52|5838.82|5839.52|5838.82|5839.27|5838.57|22
1734669180000|2024-12-20 04:33:00|||||||||1
1734669190000|2024-12-20 04:33:10|5839.77|5839.07|5839.77|5839.07|5839.77|5839.07|5839.77|5839.07|37
1734669200000|2024-12-20 04:33:20|5839.52|5838.82|5839.39|5838.69|5839.52|5838.82|5839.27|5838.57|44
1734669210000|2024-12-20 04:33:30|5839.27|5838.57|5839.52|5838.82|5839.52|5838.82|5839.27|5838.57|6
1734669220000|2024-12-20 04:33:40|||||||||2
1734669230000|2024-12-20 04:33:50|5839.27|5838.57|5838.77|5838.07|5839.27|5838.57|5838.77|5838.07|56
1734669240000|2024-12-20 04:34:00|5838.52|5837.82|5838.52|5837.82|5838.77|5838.07|5838.52|5837.82|15
1734669250000|2024-12-20 04:34:10|||||||||7
1734669260000|2024-12-20 04:34:20|5838.27|5837.57|5838.27|5837.57|5838.27|5837.57|5838.27|5837.57|8
1734669270000|2024-12-20 04:34:30|||||||||13
1734669280000|2024-12-20 04:34:40|||||||||1
1734669290000|2024-12-20 04:34:50|5838.52|5837.82|5838.52|5837.82|5838.52|5837.82|5838.52|5837.82|29
1734669300000|2024-12-20 04:35:00|||||||||1
1734669310000|2024-12-20 04:35:10|5838.64|5837.94|5838.77|5838.07|5838.77|5838.07|5838.64|5837.94|18
1734669320000|2024-12-20 04:35:20|||||||||4
1734669330000|2024-12-20 04:35:30|5838.52|5837.82|5838.52|5837.82|5838.52|5837.82|5838.52|5837.82|13
1734669340000|2024-12-20 04:35:40|5838.77|5838.07|5838.77|5838.07|5838.77|5838.07|5838.77|5838.07|17
1734669350000|2024-12-20 04:35:50|5838.89|5838.19|5838.89|5838.19|5838.89|5838.19|5838.89|5838.19|12
1734669360000|2024-12-20 04:36:00|5838.77|5838.07|5838.77|5838.07|5839.02|5838.32|5838.77|5838.07|20
1734669370000|2024-12-20 04:36:10|||||||||11
1734669380000|2024-12-20 04:36:20|5839.02|5838.32|5838.77|5838.07|5839.02|5838.32|5838.77|5838.07|27
1734669390000|2024-12-20 04:36:30|5839.02|5838.32|5839.27|5838.57|5839.27|5838.57|5839.02|5838.32|26
1734669400000|2024-12-20 04:36:40|||||||||1
1734669410000|2024-12-20 04:36:50|5839.77|5839.07|5839.77|5839.07|5839.77|5839.07|5839.77|5839.07|25
1734669420000|2024-12-20 04:37:00|5840.02|5839.32|5839.27|5838.57|5840.02|5839.32|5839.27|5838.57|59
1734669430000|2024-12-20 04:37:10|5839.52|5838.82|5839.52|5838.82|5839.52|5838.82|5839.52|5838.82|3
1734669440000|2024-12-20 04:37:20|5839.39|5838.69|5839.27|5838.57|5839.39|5838.69|5839.27|5838.57|0
1734669450000|2024-12-20 04:37:30|5839.52|5838.82|5839.27|5838.57|5839.52|5838.82|5839.27|5838.57|9
1734669460000|2024-12-20 04:37:40|5839.52|5838.82|5839.52|5838.82|5839.52|5838.82|5839.52|5838.82|11
1734669480000|2024-12-20 04:38:00|5839.27|5838.57|5839.52|5838.82|5839.52|5838.82|5839.27|5838.57|21
1734669500000|2024-12-20 04:38:20|||||||||4
1734669510000|2024-12-20 04:38:30|5839.27|5838.57|5839.52|5838.82|5839.52|5838.82|5839.27|5838.57|16
1734669530000|2024-12-20 04:38:50|5839.27|5838.57|5839.52|5838.82|5839.52|5838.82|5839.27|5838.57|29
1734669540000|2024-12-20 04:39:00|5839.77|5839.07|5840.02|5839.32|5840.02|5839.32|5839.77|5839.07|20
1734669550000|2024-12-20 04:39:10|||||||||6
1734669560000|2024-12-20 04:39:20|5839.77|5839.07|5839.52|5838.82|5839.77|5839.07|5839.52|5838.82|34
1734669570000|2024-12-20 04:39:30|5839.39|5838.69|5839.27|5838.57|5839.52|5838.82|5839.27|5838.57|17
1734669580000|2024-12-20 04:39:40|5839.14|5838.44|5839.27|5838.57|5839.27|5838.57|5839.02|5838.32|11
1734669590000|2024-12-20 04:39:50|5839.02|5838.32|5839.02|5838.32|5839.02|5838.32|5839.02|5838.32|15
1734669600000|2024-12-20 04:40:00|5839.27|5838.57|5839.27|5838.57|5839.39|5838.69|5839.14|5838.44|18
1734669610000|2024-12-20 04:40:10|5839.14|5838.44|5839.89|5839.19|5839.89|5839.19|5839.14|5838.44|56
1734669620000|2024-12-20 04:40:20|5839.77|5839.07|5840.27|5839.57|5840.27|5839.57|5839.77|5839.07|33
1734669630000|2024-12-20 04:40:30|||||||||7
1734669640000|2024-12-20 04:40:40|||||||||19
1734669650000|2024-12-20 04:40:50|5840.02|5839.32|5840.02|5839.32|5840.02|5839.32|5840.02|5839.32|88
1734669660000|2024-12-20 04:41:00|||||||||12
1734669680000|2024-12-20 04:41:20|5839.77|5839.07|5840.02|5839.32|5840.02|5839.32|5839.77|5839.07|33
1734669690000|2024-12-20 04:41:30|5839.89|5839.19|5839.77|5839.07|5840.02|5839.32|5839.77|5839.07|15
1734669700000|2024-12-20 04:41:40|5839.89|5839.19|5840.02|5839.32|5840.02|5839.32|5839.77|5839.07|30
1734669710000|2024-12-20 04:41:50|5839.89|5839.19|5840.02|5839.32|5840.02|5839.32|5839.89|5839.19|4
1734669720000|2024-12-20 04:42:00|5839.89|5839.19|5840.02|5839.32|5840.02|5839.32|5839.89|5839.19|9
1734669730000|2024-12-20 04:42:10|5839.89|5839.19|5839.77|5839.07|5839.89|5839.19|5839.77|5839.07|4
1734669740000|2024-12-20 04:42:20|5840.27|5839.57|5840.27|5839.57|5840.27|5839.57|5840.27|5839.57|51
1734669750000|2024-12-20 04:42:30|5840.14|5839.44|5840.27|5839.57|5840.27|5839.57|5840.02|5839.32|21
1734669760000|2024-12-20 04:42:40|5840.14|5839.44|5840.02|5839.32|5840.14|5839.44|5840.02|5839.32|2
1734669770000|2024-12-20 04:42:50|||||||||1
1734669780000|2024-12-20 04:43:00|5839.89|5839.19|5839.77|5839.07|5839.89|5839.19|5839.77|5839.07|15
1734669790000|2024-12-20 04:43:10|5839.89|5839.19|5839.77|5839.07|5840.02|5839.32|5839.77|5839.07|38
1734669800000|2024-12-20 04:43:20|5840.02|5839.32|5840.02|5839.32|5840.02|5839.32|5840.02|5839.32|8
1734669810000|2024-12-20 04:43:30|5839.89|5839.19|5840.02|5839.32|5840.02|5839.32|5839.77|5839.07|21
1734669850000|2024-12-20 04:44:10|5840.27|5839.57|5840.02|5839.32|5840.27|5839.57|5840.02|5839.32|45
1734669860000|2024-12-20 04:44:20|5839.77|5839.07|5839.77|5839.07|5839.77|5839.07|5839.77|5839.07|21
1734669870000|2024-12-20 04:44:30|5839.89|5839.19|5840.02|5839.32|5840.02|5839.32|5839.89|5839.19|22
1734669880000|2024-12-20 04:44:40|5840.27|5839.57|5840.02|5839.32|5840.27|5839.57|5840.02|5839.32|23
1734669900000|2024-12-20 04:45:00|||||||||1
1734669910000|2024-12-20 04:45:10|5839.77|5839.07|5840.02|5839.32|5840.02|5839.32|5839.77|5839.07|44
1734669920000|2024-12-20 04:45:20|||||||||34
1734669940000|2024-12-20 04:45:40|5839.77|5839.07|5839.77|5839.07|5839.89|5839.19|5839.77|5839.07|37
1734669950000|2024-12-20 04:45:50|||||||||16
1734669960000|2024-12-20 04:46:00|5839.64|5838.94|5839.52|5838.82|5839.77|5839.07|5839.52|5838.82|13
1734669970000|2024-12-20 04:46:10|5839.64|5838.94|5839.52|5838.82|5839.77|5839.07|5839.52|5838.82|9
1734669990000|2024-12-20 04:46:30|5839.64|5838.94|5839.77|5839.07|5839.77|5839.07|5839.64|5838.94|29
1734670010000|2024-12-20 04:46:50|5839.52|5838.82|5839.77|5839.07|5839.77|5839.07|5839.52|5838.82|20
1734670020000|2024-12-20 04:47:00|5839.89|5839.19|5839.89|5839.19|5839.89|5839.19|5839.89|5839.19|24
1734670030000|2024-12-20 04:47:10|5840.02|5839.32|5840.02|5839.32|5840.02|5839.32|5840.02|5839.32|0
1734670040000|2024-12-20 04:47:20|5840.27|5839.57|5840.52|5839.82|5840.52|5839.82|5840.27|5839.57|52
1734670050000|2024-12-20 04:47:30|5840.64|5839.94|5840.77|5840.07|5840.77|5840.07|5840.64|5839.94|55
1734670060000|2024-12-20 04:47:40|5840.89|5840.19|5841.27|5840.57|5841.27|5840.57|5840.77|5840.07|30
1734670070000|2024-12-20 04:47:50|||||||||3
1734670080000|2024-12-20 04:48:00|||||||||5
1734670090000|2024-12-20 04:48:10|5841.39|5840.69|5842.02|5841.32|5842.02|5841.32|5841.27|5840.57|92
1734670100000|2024-12-20 04:48:20|5841.89|5841.19|5841.77|5841.07|5841.89|5841.19|5841.77|5841.07|61
1734670110000|2024-12-20 04:48:30|5842.02|5841.32|5842.02|5841.32|5842.02|5841.32|5842.02|5841.32|34
1734670120000|2024-12-20 04:48:40|5841.77|5841.07|5841.77|5841.07|5841.89|5841.19|5841.52|5840.82|69
1734670140000|2024-12-20 04:49:00|5841.64|5840.94|5841.77|5841.07|5841.77|5841.07|5841.52|5840.82|32
1734670150000|2024-12-20 04:49:10|5842.02|5841.32|5842.02|5841.32|5842.02|5841.32|5842.02|5841.32|32
1734670160000|2024-12-20 04:49:20|5841.89|5841.19|5841.77|5841.07|5841.89|5841.19|5841.77|5841.07|19
1734670170000|2024-12-20 04:49:30|||||||||9
1734670180000|2024-12-20 04:49:40|5841.89|5841.19|5841.89|5841.19|5842.02|5841.32|5841.77|5841.07|18
1734670190000|2024-12-20 04:49:50|5842.02|5841.32|5842.02|5841.32|5842.02|5841.32|5842.02|5841.32|8
1734670200000|2024-12-20 04:50:00|5841.77|5841.07|5841.52|5840.82|5841.77|5841.07|5841.27|5840.57|80
1734670220000|2024-12-20 04:50:20|||||||||56
1734670230000|2024-12-20 04:50:30|||||||||3
1734670240000|2024-12-20 04:50:40|||||||||16
1734670250000|2024-12-20 04:50:50|5841.27|5840.57|5841.64|5840.94|5841.64|5840.94|5841.27|5840.57|18
1734670260000|2024-12-20 04:51:00|5841.77|5841.07|5842.02|5841.32|5842.02|5841.32|5841.77|5841.07|16
1734670270000|2024-12-20 04:51:10|||||||||1
1734670280000|2024-12-20 04:51:20|5841.89|5841.19|5842.02|5841.32|5842.02|5841.32|5841.89|5841.19|13
1734670290000|2024-12-20 04:51:30|5841.77|5841.07|5841.77|5841.07|5842.02|5841.32|5841.77|5841.07|12
1734670300000|2024-12-20 04:51:40|5841.89|5841.19|5841.77|5841.07|5842.02|5841.32|5841.77|5841.07|17
1734670310000|2024-12-20 04:51:50|5841.89|5841.19|5842.02|5841.32|5842.02|5841.32|5841.89|5841.19|3
1734670320000|2024-12-20 04:52:00|5841.77|5841.07|5841.77|5841.07|5841.77|5841.07|5841.77|5841.07|27
1734670330000|2024-12-20 04:52:10|5841.64|5840.94|5841.77|5841.07|5841.77|5841.07|5841.64|5840.94|29
1734670350000|2024-12-20 04:52:30|5841.89|5841.19|5841.89|5841.19|5841.89|5841.19|5841.89|5841.19|29
1734670360000|2024-12-20 04:52:40|5841.77|5841.07|5841.77|5841.07|5842.02|5841.32|5841.77|5841.07|10
1734670370000|2024-12-20 04:52:50|5841.89|5841.19|5842.02|5841.32|5842.02|5841.32|5841.89|5841.19|19
1734670380000|2024-12-20 04:53:00|5841.89|5841.19|5841.77|5841.07|5841.89|5841.19|5841.77|5841.07|25
1734670400000|2024-12-20 04:53:20|5841.52|5840.82|5841.52|5840.82|5841.52|5840.82|5841.52|5840.82|12
1734670410000|2024-12-20 04:53:30|5841.64|5840.94|5841.52|5840.82|5841.64|5840.94|5841.52|5840.82|15
1734670420000|2024-12-20 04:53:40|5841.64|5840.94|5841.52|5840.82|5841.64|5840.94|5841.52|5840.82|0
1734670430000|2024-12-20 04:53:50|5841.64|5840.94|5841.77|5841.07|5841.89|5841.19|5841.64|5840.94|12
1734670440000|2024-12-20 04:54:00|5841.64|5840.94|5841.27|5840.57|5841.77|5841.07|5841.27|5840.57|71
1734670450000|2024-12-20 04:54:10|5841.02|5840.32|5841.27|5840.57|5841.27|5840.57|5841.02|5840.32|51
1734670470000|2024-12-20 04:54:30|||||||||8
1734670480000|2024-12-20 04:54:40|5841.52|5840.82|5841.52|5840.82|5841.52|5840.82|5841.52|5840.82|13
1734670490000|2024-12-20 04:54:50|||||||||18
1734670500000|2024-12-20 04:55:00|5841.64|5840.94|5841.77|5841.07|5841.77|5841.07|5841.52|5840.82|30
1734670510000|2024-12-20 04:55:10|5841.64|5840.94|5841.52|5840.82|5841.64|5840.94|5841.52|5840.82|16
1734670520000|2024-12-20 04:55:20|5841.64|5840.94|5841.52|5840.82|5841.77|5841.07|5841.52|5840.82|14
1734670530000|2024-12-20 04:55:30|5841.77|5841.07|5842.27|5841.57|5842.27|5841.57|5841.77|5841.07|62
1734670540000|2024-12-20 04:55:40|5842.02|5841.32|5843.02|5842.32|5843.27|5842.57|5841.77|5841.07|195
1734670550000|2024-12-20 04:55:50|5843.14|5842.44|5843.02|5842.32|5843.14|5842.44|5843.02|5842.32|21
1734670560000|2024-12-20 04:56:00|||||||||7
1734670570000|2024-12-20 04:56:10|5842.77|5842.07|5843.02|5842.32|5843.02|5842.32|5842.77|5842.07|19
1734670590000|2024-12-20 04:56:30|||||||||15
1734670600000|2024-12-20 04:56:40|5843.14|5842.44|5843.02|5842.32|5843.14|5842.44|5843.02|5842.32|4
1734670610000|2024-12-20 04:56:50|5843.14|5842.44|5843.02|5842.32|5843.27|5842.57|5843.02|5842.32|20
1734670620000|2024-12-20 04:57:00|||||||||1
1734670630000|2024-12-20 04:57:10|5842.89|5842.19|5843.27|5842.57|5843.27|5842.57|5842.77|5842.07|81
1734670640000|2024-12-20 04:57:20|5843.77|5843.07|5843.89|5843.19|5844.02|5843.32|5843.77|5843.07|77
1734670650000|2024-12-20 04:57:30|5843.77|5843.07|5843.77|5843.07|5843.77|5843.07|5843.77|5843.07|30
1734670660000|2024-12-20 04:57:40|||||||||39
1734670670000|2024-12-20 04:57:50|||||||||22
1734670680000|2024-12-20 04:58:00|5843.89|5843.19|5843.89|5843.19|5844.02|5843.32|5843.77|5843.07|29
1734670690000|2024-12-20 04:58:10|5843.77|5843.07|5843.77|5843.07|5844.02|5843.32|5843.77|5843.07|18
1734670700000|2024-12-20 04:58:20|5843.89|5843.19|5844.52|5843.82|5844.52|5843.82|5843.89|5843.19|89
1734670710000|2024-12-20 04:58:30|5844.64|5843.94|5844.39|5843.69|5844.64|5843.94|5844.39|5843.69|34
1734670720000|2024-12-20 04:58:40|5844.27|5843.57|5844.27|5843.57|5844.27|5843.57|5844.27|5843.57|27
1734670730000|2024-12-20 04:58:50|||||||||18
1734670740000|2024-12-20 04:59:00|5844.52|5843.82|5844.27|5843.57|5844.52|5843.82|5844.27|5843.57|28
1734670750000|2024-12-20 04:59:10|5844.52|5843.82|5844.52|5843.82|5844.52|5843.82|5844.52|5843.82|20
1734670760000|2024-12-20 04:59:20|||||||||17
1734670770000|2024-12-20 04:59:30|||||||||2
1734670780000|2024-12-20 04:59:40|5844.77|5844.07|5844.64|5843.94|5844.77|5844.07|5844.64|5843.94|28
1734670790000|2024-12-20 04:59:50|5844.77|5844.07|5844.52|5843.82|5844.77|5844.07|5844.52|5843.82|39
1734670800000|2024-12-20 05:00:00|5844.64|5843.94|5844.77|5844.07|5845.02|5844.32|5844.52|5843.82|73
1734670810000|2024-12-20 05:00:10|||||||||2
1734670820000|2024-12-20 05:00:20|||||||||17
1734670830000|2024-12-20 05:00:30|||||||||31
1734670840000|2024-12-20 05:00:40|5844.89|5844.19|5844.77|5844.07|5845.02|5844.32|5844.77|5844.07|38
1734670850000|2024-12-20 05:00:50|5844.52|5843.82|5844.02|5843.32|5844.52|5843.82|5844.02|5843.32|70
1734670860000|2024-12-20 05:01:00|5844.14|5843.44|5843.52|5842.82|5844.14|5843.44|5843.52|5842.82|32
1734670870000|2024-12-20 05:01:10|5843.39|5842.69|5843.27|5842.57|5843.39|5842.69|5843.27|5842.57|18
1734670880000|2024-12-20 05:01:20|5843.39|5842.69|5843.52|5842.82|5843.52|5842.82|5843.39|5842.69|48
1734670890000|2024-12-20 05:01:30|5843.39|5842.69|5843.02|5842.32|5843.39|5842.69|5843.02|5842.32|30
1734670900000|2024-12-20 05:01:40|||||||||34
1734670910000|2024-12-20 05:01:50|5843.27|5842.57|5843.52|5842.82|5843.64|5842.94|5843.27|5842.57|46
1734670920000|2024-12-20 05:02:00|5843.27|5842.57|5843.27|5842.57|5843.27|5842.57|5843.27|5842.57|24
1734670930000|2024-12-20 05:02:10|5843.39|5842.69|5843.42|5842.72|5843.42|5842.72|5843.27|5842.57|24
1734670940000|2024-12-20 05:02:20|5843.79|5843.09|5843.97|5843.27|5843.97|5843.27|5843.76|5843.06|66
1734670950000|2024-12-20 05:02:30|5844.09|5843.39|5844.55|5843.85|5844.55|5843.85|5844.09|5843.39|2
1734670960000|2024-12-20 05:02:40|||||||||24
1734670980000|2024-12-20 05:03:00|5844.67|5843.97|5844.55|5843.85|5844.8|5844.1|5844.55|5843.85|20
1734670990000|2024-12-20 05:03:10|5844.3|5843.6|5844.55|5843.85|5844.55|5843.85|5844.3|5843.6|30
1734671010000|2024-12-20 05:03:30|5844.42|5843.72|5844.3|5843.6|5844.42|5843.72|5844.3|5843.6|23
1734671020000|2024-12-20 05:03:40|5844.42|5843.72|5844.55|5843.85|5844.55|5843.85|5844.3|5843.6|22
1734671030000|2024-12-20 05:03:50|5844.67|5843.97|5845.05|5844.35|5845.05|5844.35|5844.67|5843.97|25
1734671040000|2024-12-20 05:04:00|5845.3|5844.6|5845.05|5844.35|5845.3|5844.6|5845.05|5844.35|42
1734671050000|2024-12-20 05:04:10|||||||||4
1734671070000|2024-12-20 05:04:30|5844.92|5844.22|5845.3|5844.6|5845.3|5844.6|5844.92|5844.22|46
1734671080000|2024-12-20 05:04:40|5845.17|5844.47|5845.05|5844.35|5845.17|5844.47|5845.05|5844.35|15
1734671090000|2024-12-20 05:04:50|5845.17|5844.47|5845.8|5845.1|5845.8|5845.1|5845.05|5844.35|37
1734671100000|2024-12-20 05:05:00|5845.55|5844.85|5845.55|5844.85|5845.55|5844.85|5845.42|5844.72|48
1734671110000|2024-12-20 05:05:10|5845.42|5844.72|5845.3|5844.6|5845.42|5844.72|5845.3|5844.6|20
1734671120000|2024-12-20 05:05:20|5845.17|5844.47|5845.3|5844.6|5845.3|5844.6|5845.05|5844.35|18
1734671130000|2024-12-20 05:05:30|||||||||8
1734671140000|2024-12-20 05:05:40|||||||||1
1734671150000|2024-12-20 05:05:50|5845.42|5844.72|5845.3|5844.6|5845.55|5844.85|5845.3|5844.6|51
1734671160000|2024-12-20 05:06:00|5845.42|5844.72|5845.55|5844.85|5845.55|5844.85|5845.42|5844.72|5
1734671170000|2024-12-20 05:06:10|5845.67|5844.97|5845.3|5844.6|5845.67|5844.97|5845.3|5844.6|34
1734671180000|2024-12-20 05:06:20|5845.42|5844.72|5845.55|5844.85|5845.55|5844.85|5845.42|5844.72|7
1734671190000|2024-12-20 05:06:30|||||||||1
1734671200000|2024-12-20 05:06:40|5845.67|5844.97|5845.8|5845.1|5845.8|5845.1|5845.67|5844.97|16
1734671210000|2024-12-20 05:06:50|||||||||3
1734671220000|2024-12-20 05:07:00|5845.92|5845.22|5846.05|5845.35|5846.05|5845.35|5845.8|5845.1|34
1734671230000|2024-12-20 05:07:10|5845.8|5845.1|5846.3|5845.6|5846.3|5845.6|5845.8|5845.1|163
1734671240000|2024-12-20 05:07:20|||||||||2
1734671250000|2024-12-20 05:07:30|5846.42|5845.72|5846.05|5845.35|5846.42|5845.72|5846.05|5845.35|135
1734671260000|2024-12-20 05:07:40|||||||||3
1734671270000|2024-12-20 05:07:50|5846.3|5845.6|5846.3|5845.6|5846.3|5845.6|5846.3|5845.6|21
1734671280000|2024-12-20 05:08:00|5846.05|5845.35|5846.05|5845.35|5846.05|5845.35|5846.05|5845.35|61
1734671290000|2024-12-20 05:08:10|5846.3|5845.6|5846.3|5845.6|5846.3|5845.6|5846.3|5845.6|43
1734671300000|2024-12-20 05:08:20|5846.17|5845.47|5846.3|5845.6|5846.3|5845.6|5846.17|5845.47|10
1734671310000|2024-12-20 05:08:30|5846.42|5845.72|5846.3|5845.6|5846.55|5845.85|5846.3|5845.6|67
1734671320000|2024-12-20 05:08:40|5846.42|5845.72|5846.55|5845.85|5846.55|5845.85|5846.42|5845.72|7
1734671340000|2024-12-20 05:09:00|5846.42|5845.72|5846.55|5845.85|5846.55|5845.85|5846.42|5845.72|40
1734671350000|2024-12-20 05:09:10|5846.3|5845.6|5846.05|5845.35|5846.3|5845.6|5846.05|5845.35|22
1734671370000|2024-12-20 05:09:30|5845.8|5845.1|5846.05|5845.35|5846.05|5845.35|5845.8|5845.1|28
1734671380000|2024-12-20 05:09:40|5846.3|5845.6|5846.55|5845.85|5846.55|5845.85|5846.3|5845.6|84
1734671390000|2024-12-20 05:09:50|||||||||15
1734671400000|2024-12-20 05:10:00|5846.3|5845.6|5846.3|5845.6|5846.3|5845.6|5846.3|5845.6|34
1734671410000|2024-12-20 05:10:10|||||||||4
1734671420000|2024-12-20 05:10:20|||||||||5
1734671430000|2024-12-20 05:10:30|||||||||9
1734671440000|2024-12-20 05:10:40|5846.42|5845.72|5846.3|5845.6|5846.42|5845.72|5846.3|5845.6|11
1734671460000|2024-12-20 05:11:00|||||||||10
1734671470000|2024-12-20 05:11:10|||||||||2
1734671480000|2024-12-20 05:11:20|5846.42|5845.72|5846.3|5845.6|5846.42|5845.72|5846.3|5845.6|24
1734671490000|2024-12-20 05:11:30|5846.42|5845.72|5847.05|5846.35|5847.05|5846.35|5846.3|5845.6|52
1734671500000|2024-12-20 05:11:40|5846.92|5846.22|5847.05|5846.35|5847.05|5846.35|5846.8|5846.1|19
1734671510000|2024-12-20 05:11:50|5847.3|5846.6|5847.55|5846.85|5847.55|5846.85|5847.3|5846.6|65
1734671520000|2024-12-20 05:12:00|5847.8|5847.1|5847.8|5847.1|5847.8|5847.1|5847.55|5846.85|55
1734671530000|2024-12-20 05:12:10|5848.05|5847.35|5848.3|5847.6|5848.3|5847.6|5848.05|5847.35|37
1734671540000|2024-12-20 05:12:20|5848.05|5847.35|5848.05|5847.35|5848.17|5847.47|5848.05|5847.35|15
1734671550000|2024-12-20 05:12:30|5848.3|5847.6|5848.05|5847.35|5848.3|5847.6|5848.05|5847.35|2
1734671560000|2024-12-20 05:12:40|5848.17|5847.47|5848.55|5847.85|5848.67|5847.97|5848.17|5847.47|76
1734671570000|2024-12-20 05:12:50|5848.8|5848.1|5848.92|5848.22|5849.05|5848.35|5848.8|5848.1|61
1734671580000|2024-12-20 05:13:00|5848.8|5848.1|5848.3|5847.6|5848.8|5848.1|5848.3|5847.6|109
1734671590000|2024-12-20 05:13:10|||||||||3
1734671600000|2024-12-20 05:13:20|||||||||11
1734671610000|2024-12-20 05:13:30|5848.05|5847.35|5848.55|5847.85|5848.55|5847.85|5848.05|5847.35|70
1734671620000|2024-12-20 05:13:40|5848.42|5847.72|5848.3|5847.6|5848.42|5847.72|5848.3|5847.6|14
1734671630000|2024-12-20 05:13:50|||||||||4
1734671640000|2024-12-20 05:14:00|5848.55|5847.85|5848.55|5847.85|5848.55|5847.85|5848.55|5847.85|15
1734671650000|2024-12-20 05:14:10|5848.42|5847.72|5848.55|5847.85|5848.55|5847.85|5848.3|5847.6|22
1734671660000|2024-12-20 05:14:20|||||||||1
1734671670000|2024-12-20 05:14:30|5848.3|5847.6|5848.3|5847.6|5848.42|5847.72|5848.3|5847.6|24
1734671680000|2024-12-20 05:14:40|5848.05|5847.35|5848.05|5847.35|5848.17|5847.47|5848.05|5847.35|13
1734671690000|2024-12-20 05:14:50|5847.8|5847.1|5847.3|5846.6|5847.8|5847.1|5847.3|5846.6|59
1734671700000|2024-12-20 05:15:00|5847.05|5846.35|5847.05|5846.35|5847.05|5846.35|5847.05|5846.35|16
1734671710000|2024-12-20 05:15:10|5847.3|5846.6|5847.3|5846.6|5847.3|5846.6|5847.3|5846.6|22
1734671720000|2024-12-20 05:15:20|5847.05|5846.35|5847.05|5846.35|5847.05|5846.35|5847.05|5846.35|18
1734671730000|2024-12-20 05:15:30|||||||||7
1734671740000|2024-12-20 05:15:40|||||||||2
1734671750000|2024-12-20 05:15:50|5846.92|5846.22|5846.8|5846.1|5846.92|5846.22|5846.8|5846.1|37
1734671760000|2024-12-20 05:16:00|5846.67|5845.97|5845.8|5845.1|5846.8|5846.1|5845.8|5845.1|81
1734671770000|2024-12-20 05:16:10|5845.92|5845.22|5845.55|5844.85|5845.92|5845.22|5845.55|5844.85|30
1734671780000|2024-12-20 05:16:20|5845.8|5845.1|5845.55|5844.85|5845.8|5845.1|5845.3|5844.6|47
1734671790000|2024-12-20 05:16:30|5845.3|5844.6|5845.55|5844.85|5845.55|5844.85|5845.3|5844.6|24
1734671800000|2024-12-20 05:16:40|||||||||3
1734671810000|2024-12-20 05:16:50|5845.42|5844.72|5845.42|5844.72|5845.55|5844.85|5845.42|5844.72|16
1734671820000|2024-12-20 05:17:00|5845.3|5844.6|5845.3|5844.6|5845.3|5844.6|5845.17|5844.47|13
1734671830000|2024-12-20 05:17:10|||||||||1
1734671840000|2024-12-20 05:17:20|5845.17|5844.47|5845.17|5844.47|5845.17|5844.47|5845.17|5844.47|17
1734671850000|2024-12-20 05:17:30|5845.3|5844.6|5845.3|5844.6|5845.3|5844.6|5845.3|5844.6|1
1734671870000|2024-12-20 05:17:50|5844.55|5843.85|5844.55|5843.85|5844.55|5843.85|5844.55|5843.85|60
1734671880000|2024-12-20 05:18:00|5844.67|5843.97|5844.8|5844.1|5845.05|5844.35|5844.55|5843.85|69
1734671900000|2024-12-20 05:18:20|5844.92|5844.22|5845.8|5845.1|5845.8|5845.1|5844.92|5844.22|85
1734671910000|2024-12-20 05:18:30|5845.92|5845.22|5846.05|5845.35|5846.05|5845.35|5845.8|5845.1|27
1734671920000|2024-12-20 05:18:40|5845.92|5845.22|5846.05|5845.35|5846.05|5845.35|5845.8|5845.1|12
1734671930000|2024-12-20 05:18:50|5845.8|5845.1|5846.05|5845.35|5846.05|5845.35|5845.8|5845.1|6
1734671940000|2024-12-20 05:19:00|5845.92|5845.22|5845.55|5844.85|5846.05|5845.35|5845.55|5844.85|41
1734671950000|2024-12-20 05:19:10|||||||||6
1734671960000|2024-12-20 05:19:20|5845.67|5844.97|5845.8|5845.1|5845.8|5845.1|5845.55|5844.85|34
1734671970000|2024-12-20 05:19:30|||||||||7
1734671980000|2024-12-20 05:19:40|||||||||21
1734671990000|2024-12-20 05:19:50|5845.92|5845.22|5846.05|5845.35|5846.05|5845.35|5845.8|5845.1|10
1734672000000|2024-12-20 05:20:00|5846.17|5845.47|5846.05|5845.35|5846.3|5845.6|5846.05|5845.35|10
1734672010000|2024-12-20 05:20:10|5846.17|5845.47|5846.55|5845.85|5846.55|5845.85|5846.17|5845.47|51
1734672020000|2024-12-20 05:20:20|5847.05|5846.35|5847.05|5846.35|5847.05|5846.35|5846.8|5846.1|37
1734672030000|2024-12-20 05:20:30|5847.17|5846.47|5847.3|5846.6|5847.3|5846.6|5847.17|5846.47|13
1734672040000|2024-12-20 05:20:40|5847.05|5846.35|5847.3|5846.6|5847.3|5846.6|5847.05|5846.35|24
1734672050000|2024-12-20 05:20:50|||||||||5
1734672060000|2024-12-20 05:21:00|5847.55|5846.85|5847.17|5846.47|5847.55|5846.85|5847.05|5846.35|41
1734672070000|2024-12-20 05:21:10|5847.3|5846.6|5847.3|5846.6|5847.3|5846.6|5847.3|5846.6|5
1734672080000|2024-12-20 05:21:20|5847.42|5846.72|5847.8|5847.1|5847.8|5847.1|5847.42|5846.72|31
1734672090000|2024-12-20 05:21:30|5848.05|5847.35|5847.8|5847.1|5848.05|5847.35|5847.67|5846.97|81
1734672100000|2024-12-20 05:21:40|5847.67|5846.97|5848.05|5847.35|5848.05|5847.35|5847.55|5846.85|30
1734672110000|2024-12-20 05:21:50|5848.17|5847.47|5847.8|5847.1|5848.3|5847.6|5847.8|5847.1|37
1734672120000|2024-12-20 05:22:00|5847.92|5847.22|5847.8|5847.1|5847.92|5847.22|5847.8|5847.1|12
1734672130000|2024-12-20 05:22:10|||||||||8
1734672140000|2024-12-20 05:22:20|5847.3|5846.6|5847.3|5846.6|5847.3|5846.6|5847.3|5846.6|32
1734672150000|2024-12-20 05:22:30|5847.05|5846.35|5847.05|5846.35|5847.05|5846.35|5847.05|5846.35|10
1734672160000|2024-12-20 05:22:40|||||||||28
1734672170000|2024-12-20 05:22:50|5847.17|5846.47|5847.55|5846.85|5847.55|5846.85|5847.05|5846.35|64
1734672190000|2024-12-20 05:23:10|5847.3|5846.6|5847.3|5846.6|5847.3|5846.6|5847.3|5846.6|6
1734672200000|2024-12-20 05:23:20|5847.05|5846.35|5847.3|5846.6|5847.3|5846.6|5847.05|5846.35|20
1734672210000|2024-12-20 05:23:30|5847.17|5846.47|5847.05|5846.35|5847.17|5846.47|5847.05|5846.35|8
1734672220000|2024-12-20 05:23:40|5846.92|5846.22|5847.05|5846.35|5847.05|5846.35|5846.8|5846.1|6
1734672230000|2024-12-20 05:23:50|||||||||1
1734672240000|2024-12-20 05:24:00|5846.8|5846.1|5846.8|5846.1|5846.8|5846.1|5846.67|5845.97|44
1734672250000|2024-12-20 05:24:10|5847.05|5846.35|5846.8|5846.1|5847.05|5846.35|5846.8|5846.1|20
1734672260000|2024-12-20 05:24:20|||||||||11
1734672270000|2024-12-20 05:24:30|5846.67|5845.97|5846.55|5845.85|5846.67|5845.97|5846.55|5845.85|19
1734672280000|2024-12-20 05:24:40|5846.8|5846.1|5846.8|5846.1|5846.8|5846.1|5846.8|5846.1|30
1734672300000|2024-12-20 05:25:00|5846.67|5845.97|5846.55|5845.85|5846.67|5845.97|5846.55|5845.85|14
1734672310000|2024-12-20 05:25:10|5846.3|5845.6|5846.55|5845.85|5846.55|5845.85|5846.3|5845.6|28
1734672320000|2024-12-20 05:25:20|||||||||13
1734672330000|2024-12-20 05:25:30|5846.42|5845.72|5846.3|5845.6|5846.42|5845.72|5846.3|5845.6|5
1734672340000|2024-12-20 05:25:40|5846.55|5845.85|5846.8|5846.1|5846.8|5846.1|5846.55|5845.85|33
1734672350000|2024-12-20 05:25:50|5847.17|5846.47|5847.3|5846.6|5847.42|5846.72|5847.05|5846.35|22
1734672360000|2024-12-20 05:26:00|5847.42|5846.72|5846.8|5846.1|5847.55|5846.85|5846.8|5846.1|54
1734672370000|2024-12-20 05:26:10|||||||||12
1734672380000|2024-12-20 05:26:20|5846.92|5846.22|5846.8|5846.1|5847.05|5846.35|5846.8|5846.1|1
1734672390000|2024-12-20 05:26:30|5846.92|5846.22|5846.8|5846.1|5847.05|5846.35|5846.8|5846.1|5
1734672400000|2024-12-20 05:26:40|5847.05|5846.35|5846.92|5846.22|5847.05|5846.35|5846.8|5846.1|11
1734672410000|2024-12-20 05:26:50|5846.8|5846.1|5846.8|5846.1|5847.05|5846.35|5846.8|5846.1|2
1734672420000|2024-12-20 05:27:00|5846.55|5845.85|5846.55|5845.85|5846.55|5845.85|5846.55|5845.85|17
1734672430000|2024-12-20 05:27:10|5846.8|5846.1|5846.8|5846.1|5846.8|5846.1|5846.8|5846.1|13
1734672440000|2024-12-20 05:27:20|||||||||3
1734672450000|2024-12-20 05:27:30|5846.55|5845.85|5846.8|5846.1|5846.8|5846.1|5846.55|5845.85|18
1734672460000|2024-12-20 05:27:40|5846.67|5845.97|5846.55|5845.85|5846.67|5845.97|5846.55|5845.85|5
1734672470000|2024-12-20 05:27:50|5846.67|5845.97|5846.8|5846.1|5846.8|5846.1|5846.67|5845.97|14
1734672480000|2024-12-20 05:28:00|5846.92|5846.22|5847.05|5846.35|5847.05|5846.35|5846.92|5846.22|8
1734672490000|2024-12-20 05:28:10|||||||||4
1734672500000|2024-12-20 05:28:20|5846.8|5846.1|5846.8|5846.1|5846.8|5846.1|5846.8|5846.1|18
1734672510000|2024-12-20 05:28:30|5846.92|5846.22|5846.8|5846.1|5846.92|5846.22|5846.8|5846.1|6
1734672520000|2024-12-20 05:28:40|5846.55|5845.85|5846.8|5846.1|5846.8|5846.1|5846.55|5845.85|12
1734672530000|2024-12-20 05:28:50|5846.67|5845.97|5846.67|5845.97|5846.67|5845.97|5846.67|5845.97|10
1734672540000|2024-12-20 05:29:00|5846.8|5846.1|5846.3|5845.6|5846.8|5846.1|5846.3|5845.6|9
1734672550000|2024-12-20 05:29:10|5846.55|5845.85|5846.55|5845.85|5846.55|5845.85|5846.55|5845.85|22
1734672560000|2024-12-20 05:29:20|5846.67|5845.97|5846.8|5846.1|5846.8|5846.1|5846.67|5845.97|2
1734672570000|2024-12-20 05:29:30|5847.05|5846.35|5847.05|5846.35|5847.05|5846.35|5847.05|5846.35|16
1734672580000|2024-12-20 05:29:40|||||||||2
1734672590000|2024-12-20 05:29:50|5846.8|5846.1|5846.55|5845.85|5846.8|5846.1|5846.55|5845.85|38
1734672600000|2024-12-20 05:30:00|5846.42|5845.72|5846.55|5845.85|5846.55|5845.85|5846.3|5845.6|46
1734672610000|2024-12-20 05:30:10|5846.42|5845.72|5846.55|5845.85|5846.55|5845.85|5846.42|5845.72|1
1734672620000|2024-12-20 05:30:20|5846.8|5846.1|5846.8|5846.1|5846.8|5846.1|5846.8|5846.1|8
1734672630000|2024-12-20 05:30:30|5846.92|5846.22|5847.05|5846.35|5847.05|5846.35|5846.8|5846.1|12
1734672640000|2024-12-20 05:30:40|5847.3|5846.6|5847.3|5846.6|5847.3|5846.6|5847.05|5846.35|19
1734672650000|2024-12-20 05:30:50|5847.42|5846.72|5847.42|5846.72|5847.42|5846.72|5847.3|5846.6|25
1734672660000|2024-12-20 05:31:00|5847.3|5846.6|5847.05|5846.35|5847.55|5846.85|5847.05|5846.35|44
1734672670000|2024-12-20 05:31:10|5846.8|5846.1|5847.05|5846.35|5847.05|5846.35|5846.8|5846.1|9
1734672680000|2024-12-20 05:31:20|5847.3|5846.6|5847.05|5846.35|5847.3|5846.6|5847.05|5846.35|24
1734672690000|2024-12-20 05:31:30|5846.8|5846.1|5846.55|5845.85|5846.8|5846.1|5846.55|5845.85|14
1734672700000|2024-12-20 05:31:40|5846.3|5845.6|5846.3|5845.6|5846.3|5845.6|5846.05|5845.35|42
1734672710000|2024-12-20 05:31:50|5846.42|5845.72|5846.3|5845.6|5846.42|5845.72|5846.3|5845.6|8
1734672720000|2024-12-20 05:32:00|5846.17|5845.47|5846.05|5845.35|5846.17|5845.47|5846.05|5845.35|2
1734672730000|2024-12-20 05:32:10|5846.17|5845.47|5845.8|5845.1|5846.17|5845.47|5845.8|5845.1|32
1734672740000|2024-12-20 05:32:20|5845.67|5844.97|5845.55|5844.85|5845.67|5844.97|5845.05|5844.35|70
1734672750000|2024-12-20 05:32:30|5845.8|5845.1|5845.55|5844.85|5845.8|5845.1|5845.55|5844.85|29
1734672760000|2024-12-20 05:32:40|||||||||13
1734672770000|2024-12-20 05:32:50|5845.3|5844.6|5845.3|5844.6|5845.3|5844.6|5845.3|5844.6|8
1734672780000|2024-12-20 05:33:00|5845.42|5844.72|5845.05|5844.35|5845.42|5844.72|5845.05|5844.35|23
1734672790000|2024-12-20 05:33:10|||||||||3
1734672800000|2024-12-20 05:33:20|5844.8|5844.1|5845.05|5844.35|5845.05|5844.35|5844.8|5844.1|20
1734672810000|2024-12-20 05:33:30|5844.92|5844.22|5845.05|5844.35|5845.05|5844.35|5844.8|5844.1|9
1734672820000|2024-12-20 05:33:40|5845.17|5844.47|5845.3|5844.6|5845.3|5844.6|5845.17|5844.47|13
1734672840000|2024-12-20 05:34:00|5845.42|5844.72|5845.05|5844.35|5845.42|5844.72|5845.05|5844.35|39
1734672860000|2024-12-20 05:34:20|5844.8|5844.1|5844.8|5844.1|5844.8|5844.1|5844.8|5844.1|11
1734672870000|2024-12-20 05:34:30|5844.92|5844.22|5844.8|5844.1|5845.05|5844.35|5844.8|5844.1|25
1734672880000|2024-12-20 05:34:40|5844.92|5844.22|5844.8|5844.1|5844.92|5844.22|5844.8|5844.1|6
1734672890000|2024-12-20 05:34:50|5844.92|5844.22|5845.05|5844.35|5845.05|5844.35|5844.92|5844.22|5
1734672900000|2024-12-20 05:35:00|||||||||15
1734672910000|2024-12-20 05:35:10|5845.3|5844.6|5845.3|5844.6|5845.3|5844.6|5845.3|5844.6|9
1734672920000|2024-12-20 05:35:20|5845.17|5844.47|5845.05|5844.35|5845.3|5844.6|5845.05|5844.35|21
1734672930000|2024-12-20 05:35:30|5844.92|5844.22|5845.05|5844.35|5845.05|5844.35|5844.8|5844.1|23
1734672940000|2024-12-20 05:35:40|||||||||3
1734672950000|2024-12-20 05:35:50|5845.3|5844.6|5845.05|5844.35|5845.3|5844.6|5845.05|5844.35|18
1734672960000|2024-12-20 05:36:00|5845.17|5844.47|5845.55|5844.85|5845.55|5844.85|5845.05|5844.35|15
1734672970000|2024-12-20 05:36:10|||||||||6
1734672980000|2024-12-20 05:36:20|5845.67|5844.97|5846.05|5845.35|5846.05|5845.35|5845.67|5844.97|23
1734672990000|2024-12-20 05:36:30|5846.17|5845.47|5846.05|5845.35|5846.17|5845.47|5846.05|5845.35|15
1734673020000|2024-12-20 05:37:00|5845.55|5844.85|5845.3|5844.6|5845.55|5844.85|5845.05|5844.35|82
1734673030000|2024-12-20 05:37:10|5845.17|5844.47|5845.05|5844.35|5845.3|5844.6|5845.05|5844.35|25
1734673040000|2024-12-20 05:37:20|||||||||6
1734673060000|2024-12-20 05:37:40|5844.8|5844.1|5845.05|5844.35|5845.05|5844.35|5844.8|5844.1|45
1734673070000|2024-12-20 05:37:50|5845.17|5844.47|5845.3|5844.6|5845.3|5844.6|5845.17|5844.47|11
1734673080000|2024-12-20 05:38:00|||||||||3
1734673090000|2024-12-20 05:38:10|5845.17|5844.47|5845.05|5844.35|5845.17|5844.47|5845.05|5844.35|7
1734673110000|2024-12-20 05:38:30|5845.17|5844.47|5845.55|5844.85|5845.55|5844.85|5845.17|5844.47|20
1734673120000|2024-12-20 05:38:40|5845.67|5844.97|5845.67|5844.97|5845.67|5844.97|5845.55|5844.85|15
1734673130000|2024-12-20 05:38:50|5845.55|5844.85|5845.55|5844.85|5845.67|5844.97|5845.55|5844.85|3
1734673140000|2024-12-20 05:39:00|5845.42|5844.72|5845.3|5844.6|5845.55|5844.85|5845.3|5844.6|20
1734673150000|2024-12-20 05:39:10|5845.55|5844.85|5845.55|5844.85|5845.55|5844.85|5845.42|5844.72|8
1734673160000|2024-12-20 05:39:20|5845.42|5844.72|5845.55|5844.85|5845.55|5844.85|5845.42|5844.72|3
1734673170000|2024-12-20 05:39:30|5845.67|5844.97|5845.67|5844.97|5845.8|5845.1|5845.67|5844.97|5
1734673180000|2024-12-20 05:39:40|5845.55|5844.85|5845.55|5844.85|5845.55|5844.85|5845.55|5844.85|3
1734673190000|2024-12-20 05:39:50|||||||||1
1734673200000|2024-12-20 05:40:00|5845.42|5844.72|5845.3|5844.6|5845.42|5844.72|5845.3|5844.6|12
1734673210000|2024-12-20 05:40:10|5845.17|5844.47|5845.05|5844.35|5845.17|5844.47|5845.05|5844.35|41
1734673220000|2024-12-20 05:40:20|||||||||11
1734673240000|2024-12-20 05:40:40|5844.92|5844.22|5845.05|5844.35|5845.05|5844.35|5844.8|5844.1|14
1734673250000|2024-12-20 05:40:50|5845.3|5844.6|5845.55|5844.85|5845.55|5844.85|5845.3|5844.6|12
1734673260000|2024-12-20 05:41:00|5845.67|5844.97|5845.8|5845.1|5845.8|5845.1|5845.55|5844.85|48
1734673270000|2024-12-20 05:41:10|5846.05|5845.35|5846.55|5845.85|5846.8|5846.1|5846.05|5845.35|53
1734673280000|2024-12-20 05:41:20|5846.8|5846.1|5846.8|5846.1|5846.8|5846.1|5846.8|5846.1|10
1734673290000|2024-12-20 05:41:30|5846.67|5845.97|5846.55|5845.85|5846.8|5846.1|5846.55|5845.85|19
1734673300000|2024-12-20 05:41:40|5846.67|5845.97|5846.55|5845.85|5846.8|5846.1|5846.55|5845.85|9
1734673310000|2024-12-20 05:41:50|5846.67|5845.97|5847.3|5846.6|5847.3|5846.6|5846.67|5845.97|53
1734673320000|2024-12-20 05:42:00|5847.17|5846.47|5847.17|5846.47|5847.17|5846.47|5847.17|5846.47|0
1734673330000|2024-12-20 05:42:10|5847.05|5846.35|5847.05|5846.35|5847.05|5846.35|5847.05|5846.35|15
1734673350000|2024-12-20 05:42:30|5847.3|5846.6|5847.3|5846.6|5847.3|5846.6|5847.05|5846.35|25
1734673360000|2024-12-20 05:42:40|||||||||2
1734673370000|2024-12-20 05:42:50|5847.55|5846.85|5847.3|5846.6|5847.55|5846.85|5847.3|5846.6|26
1734673380000|2024-12-20 05:43:00|5847.17|5846.47|5847.05|5846.35|5847.17|5846.47|5847.05|5846.35|16
1734673400000|2024-12-20 05:43:20|5847.3|5846.6|5847.3|5846.6|5847.3|5846.6|5847.3|5846.6|15
1734673410000|2024-12-20 05:43:30|5847.17|5846.47|5847.3|5846.6|5847.3|5846.6|5847.05|5846.35|8
1734673420000|2024-12-20 05:43:40|5847.17|5846.47|5847.3|5846.6|5847.3|5846.6|5847.05|5846.35|10
1734673430000|2024-12-20 05:43:50|5847.42|5846.72|5847.42|5846.72|5847.42|5846.72|5847.42|5846.72|25
1734673440000|2024-12-20 05:44:00|5847.55|5846.85|5847.55|5846.85|5847.55|5846.85|5847.55|5846.85|1
1734673470000|2024-12-20 05:44:30|5847.3|5846.6|5847.55|5846.85|5847.55|5846.85|5847.3|5846.6|32
1734673480000|2024-12-20 05:44:40|5847.8|5847.1|5847.55|5846.85|5847.8|5847.1|5847.55|5846.85|11
1734673490000|2024-12-20 05:44:50|5847.67|5846.97|5847.55|5846.85|5847.67|5846.97|5847.55|5846.85|7
1734673500000|2024-12-20 05:45:00|5847.3|5846.6|5846.55|5845.85|5847.3|5846.6|5846.55|5845.85|66
1734673510000|2024-12-20 05:45:10|5846.8|5846.1|5846.8|5846.1|5846.8|5846.1|5846.8|5846.1|7
1734673520000|2024-12-20 05:45:20|||||||||2
1734673530000|2024-12-20 05:45:30|5846.67|5845.97|5846.3|5845.6|5846.67|5845.97|5846.3|5845.6|19
1734673540000|2024-12-20 05:45:40|5846.55|5845.85|5846.55|5845.85|5846.55|5845.85|5846.55|5845.85|24
1734673560000|2024-12-20 05:46:00|5846.8|5846.1|5846.8|5846.1|5846.8|5846.1|5846.8|5846.1|10
1734673570000|2024-12-20 05:46:10|5846.67|5845.97|5846.67|5845.97|5846.67|5845.97|5846.55|5845.85|11
1734673580000|2024-12-20 05:46:20|5846.55|5845.85|5846.8|5846.1|5846.8|5846.1|5846.55|5845.85|3
1734673590000|2024-12-20 05:46:30|||||||||1
1734673600000|2024-12-20 05:46:40|||||||||1
1734673610000|2024-12-20 05:46:50|5846.67|5845.97|5846.67|5845.97|5846.8|5846.1|5846.67|5845.97|21
1734673620000|2024-12-20 05:47:00|5846.55|5845.85|5846.55|5845.85|5846.55|5845.85|5846.3|5845.6|8
1734673630000|2024-12-20 05:47:10|5846.42|5845.72|5846.3|5845.6|5846.42|5845.72|5846.3|5845.6|9
1734673640000|2024-12-20 05:47:20|5846.42|5845.72|5846.8|5846.1|5847.05|5846.35|5846.42|5845.72|40
1734673650000|2024-12-20 05:47:30|5846.67|5845.97|5846.55|5845.85|5846.67|5845.97|5846.55|5845.85|9
1734673660000|2024-12-20 05:47:40|5846.67|5845.97|5846.8|5846.1|5846.8|5846.1|5846.55|5845.85|7
1734673670000|2024-12-20 05:47:50|5846.67|5845.97|5846.55|5845.85|5846.67|5845.97|5846.55|5845.85|6
1734673690000|2024-12-20 05:48:10|5846.3|5845.6|5846.3|5845.6|5846.3|5845.6|5846.3|5845.6|28
1734673700000|2024-12-20 05:48:20|||||||||1
1734673730000|2024-12-20 05:48:50|5846.55|5845.85|5846.55|5845.85|5846.55|5845.85|5846.55|5845.85|18
1734673740000|2024-12-20 05:49:00|5846.67|5845.97|5846.8|5846.1|5846.8|5846.1|5846.55|5845.85|20
1734673750000|2024-12-20 05:49:10|5846.55|5845.85|5846.55|5845.85|5846.55|5845.85|5846.55|5845.85|13
1734673770000|2024-12-20 05:49:30|5846.42|5845.72|5846.3|5845.6|5846.42|5845.72|5846.3|5845.6|15
1734673780000|2024-12-20 05:49:40|5846.42|5845.72|5846.55|5845.85|5846.55|5845.85|5846.42|5845.72|17
1734673790000|2024-12-20 05:49:50|5846.8|5846.1|5846.55|5845.85|5846.8|5846.1|5846.55|5845.85|28
1734673800000|2024-12-20 05:50:00|5846.8|5846.1|5847.05|5846.35|5847.05|5846.35|5846.67|5845.97|13
1734673810000|2024-12-20 05:50:10|5846.8|5846.1|5846.8|5846.1|5846.92|5846.22|5846.8|5846.1|13
1734673820000|2024-12-20 05:50:20|||||||||6
1734673830000|2024-12-20 05:50:30|5846.67|5845.97|5846.8|5846.1|5846.8|5846.1|5846.67|5845.97|10
1734673860000|2024-12-20 05:51:00|5847.05|5846.35|5847.05|5846.35|5847.05|5846.35|5847.05|5846.35|21
1734673870000|2024-12-20 05:51:10|||||||||1
1734673880000|2024-12-20 05:51:20|5847.3|5846.6|5847.3|5846.6|5847.3|5846.6|5847.17|5846.47|29
1734673890000|2024-12-20 05:51:30|5847.55|5846.85|5847.55|5846.85|5847.55|5846.85|5847.3|5846.6|38
1734673900000|2024-12-20 05:51:40|5847.8|5847.1|5847.8|5847.1|5847.8|5847.1|5847.55|5846.85|45
1734673920000|2024-12-20 05:52:00|5847.55|5846.85|5847.3|5846.6|5847.55|5846.85|5847.3|5846.6|26
1734673930000|2024-12-20 05:52:10|5847.42|5846.72|5847.3|5846.6|5847.42|5846.72|5847.3|5846.6|4
1734673940000|2024-12-20 05:52:20|5847.42|5846.72|5847.3|5846.6|5847.42|5846.72|5847.3|5846.6|6
1734673950000|2024-12-20 05:52:30|5847.55|5846.85|5847.55|5846.85|5847.55|5846.85|5847.55|5846.85|14
1734673960000|2024-12-20 05:52:40|5847.67|5846.97|5847.8|5847.1|5847.8|5847.1|5847.67|5846.97|20
1734673970000|2024-12-20 05:52:50|||||||||3
1734673980000|2024-12-20 05:53:00|5847.92|5847.22|5847.8|5847.1|5847.92|5847.22|5847.8|5847.1|43
1734673990000|2024-12-20 05:53:10|5848.05|5847.35|5847.8|5847.1|5848.05|5847.35|5847.8|5847.1|10
1734674000000|2024-12-20 05:53:20|5847.55|5846.85|5847.55|5846.85|5847.55|5846.85|5847.55|5846.85|14
1734674010000|2024-12-20 05:53:30|5847.67|5846.97|5847.8|5847.1|5847.8|5847.1|5847.67|5846.97|13
1734674020000|2024-12-20 05:53:40|5848.05|5847.35|5848.05|5847.35|5848.05|5847.35|5848.05|5847.35|15
1734674030000|2024-12-20 05:53:50|5848.17|5847.47|5848.3|5847.6|5848.3|5847.6|5848.17|5847.47|20
1734674040000|2024-12-20 05:54:00|5848.17|5847.47|5848.3|5847.6|5848.3|5847.6|5848.05|5847.35|27
1734674050000|2024-12-20 05:54:10|5848.17|5847.47|5848.3|5847.6|5848.3|5847.6|5848.05|5847.35|10
1734674070000|2024-12-20 05:54:30|5848.17|5847.47|5848.05|5847.35|5848.17|5847.47|5848.05|5847.35|25
1734674090000|2024-12-20 05:54:50|5847.92|5847.22|5848.05|5847.35|5848.05|5847.35|5847.92|5847.22|14
1734674100000|2024-12-20 05:55:00|5848.3|5847.6|5848.3|5847.6|5848.3|5847.6|5848.3|5847.6|18
1734674110000|2024-12-20 05:55:10|5848.17|5847.47|5848.05|5847.35|5848.3|5847.6|5848.05|5847.35|10
1734674120000|2024-12-20 05:55:20|||||||||1
1734674130000|2024-12-20 05:55:30|5848.17|5847.47|5848.05|5847.35|5848.3|5847.6|5848.05|5847.35|35
1734674150000|2024-12-20 05:55:50|||||||||10
1734674160000|2024-12-20 05:56:00|||||||||3
1734674180000|2024-12-20 05:56:20|||||||||9
1734674190000|2024-12-20 05:56:30|||||||||21
1734674210000|2024-12-20 05:56:50|5847.92|5847.22|5847.8|5847.1|5847.92|5847.22|5847.55|5846.85|41
1734674220000|2024-12-20 05:57:00|||||||||4
1734674230000|2024-12-20 05:57:10|5848.05|5847.35|5848.05|5847.35|5848.05|5847.35|5847.8|5847.1|10
1734674260000|2024-12-20 05:57:40|5847.92|5847.22|5847.8|5847.1|5847.92|5847.22|5847.8|5847.1|15
1734674270000|2024-12-20 05:57:50|||||||||5
1734674280000|2024-12-20 05:58:00|5848.05|5847.35|5848.05|5847.35|5848.05|5847.35|5848.05|5847.35|14
1734674290000|2024-12-20 05:58:10|||||||||10
1734674300000|2024-12-20 05:58:20|5847.8|5847.1|5847.8|5847.1|5847.8|5847.1|5847.8|5847.1|48
1734674310000|2024-12-20 05:58:30|5847.92|5847.22|5848.3|5847.6|5848.3|5847.6|5847.92|5847.22|41
1734674320000|2024-12-20 05:58:40|5848.55|5847.85|5848.55|5847.85|5848.55|5847.85|5848.3|5847.6|30
1734674330000|2024-12-20 05:58:50|5848.8|5848.1|5848.55|5847.85|5848.8|5848.1|5848.55|5847.85|27
1734674340000|2024-12-20 05:59:00|5848.67|5847.97|5848.55|5847.85|5848.67|5847.97|5848.42|5847.72|51
1734674350000|2024-12-20 05:59:10|5848.67|5847.97|5848.8|5848.1|5848.8|5848.1|5848.67|5847.97|46
1734674360000|2024-12-20 05:59:20|||||||||11
1734674370000|2024-12-20 05:59:30|5848.92|5848.22|5849.05|5848.35|5849.05|5848.35|5848.8|5848.1|19
1734674380000|2024-12-20 05:59:40|5849.17|5848.47|5849.05|5848.35|5849.3|5848.6|5849.05|5848.35|85
1734674390000|2024-12-20 05:59:50|||||||||32
1734674400000|2024-12-20 06:00:00|5848.8|5848.1|5848.55|5847.85|5848.8|5848.1|5848.55|5847.85|50
1734674410000|2024-12-20 06:00:10|||||||||8
1734674420000|2024-12-20 06:00:20|5848.42|5847.72|5848.55|5847.85|5848.55|5847.85|5848.3|5847.6|27
1734674430000|2024-12-20 06:00:30|5848.42|5847.72|5848.55|5847.85|5848.55|5847.85|5848.3|5847.6|13
1734674450000|2024-12-20 06:00:50|5848.42|5847.72|5848.55|5847.85|5848.55|5847.85|5848.42|5847.72|20
1734674460000|2024-12-20 06:01:00|5848.3|5847.6|5849.05|5848.35|5849.05|5848.35|5848.3|5847.6|40
1734674470000|2024-12-20 06:01:10|5848.92|5848.22|5848.8|5848.1|5848.92|5848.22|5848.8|5848.1|7
1734674480000|2024-12-20 06:01:20|5848.55|5847.85|5847.8|5847.1|5848.55|5847.85|5847.8|5847.1|82
1734674490000|2024-12-20 06:01:30|5847.92|5847.22|5847.8|5847.1|5848.05|5847.35|5847.8|5847.1|35
1734674500000|2024-12-20 06:01:40|5847.92|5847.22|5848.05|5847.35|5848.05|5847.35|5847.8|5847.1|26
1734674510000|2024-12-20 06:01:50|||||||||14
1734674530000|2024-12-20 06:02:10|5847.92|5847.22|5848.3|5847.6|5848.3|5847.6|5847.8|5847.1|37
1734674550000|2024-12-20 06:02:30|5848.55|5847.85|5848.55|5847.85|5848.55|5847.85|5848.55|5847.85|13
1734674560000|2024-12-20 06:02:40|5848.8|5848.1|5848.8|5848.1|5848.8|5848.1|5848.8|5848.1|16
1734674570000|2024-12-20 06:02:50|||||||||12
1734674580000|2024-12-20 06:03:00|5848.67|5847.97|5848.8|5848.1|5848.8|5848.1|5848.67|5847.97|8
1734674590000|2024-12-20 06:03:10|||||||||4
1734674600000|2024-12-20 06:03:20|5848.92|5848.22|5848.3|5847.6|5848.92|5848.22|5848.3|5847.6|40
1734674610000|2024-12-20 06:03:30|5848.17|5847.47|5848.05|5847.35|5848.17|5847.47|5848.05|5847.35|14
1734674620000|2024-12-20 06:03:40|5847.92|5847.22|5847.55|5846.85|5847.92|5847.22|5847.55|5846.85|17
1734674630000|2024-12-20 06:03:50|5847.67|5846.97|5848.05|5847.35|5848.05|5847.35|5847.67|5846.97|20
1734674640000|2024-12-20 06:04:00|5847.92|5847.22|5848.05|5847.35|5848.05|5847.35|5847.8|5847.1|8
1734674650000|2024-12-20 06:04:10|5847.92|5847.22|5847.8|5847.1|5848.05|5847.35|5847.8|5847.1|11
1734674660000|2024-12-20 06:04:20|5847.92|5847.22|5847.8|5847.1|5847.92|5847.22|5847.8|5847.1|14
1734674670000|2024-12-20 06:04:30|5847.92|5847.22|5847.8|5847.1|5848.05|5847.35|5847.8|5847.1|5
1734674680000|2024-12-20 06:04:40|||||||||5
1734674690000|2024-12-20 06:04:50|5848.05|5847.35|5848.17|5847.47|5848.3|5847.6|5848.05|5847.35|17
1734674700000|2024-12-20 06:05:00|5848.05|5847.35|5848.05|5847.35|5848.3|5847.6|5848.05|5847.35|4
1734674710000|2024-12-20 06:05:10|5848.17|5847.47|5848.17|5847.47|5848.3|5847.6|5848.17|5847.47|10
1734674720000|2024-12-20 06:05:20|5848.3|5847.6|5848.3|5847.6|5848.42|5847.72|5848.3|5847.6|16
1734674730000|2024-12-20 06:05:30|5848.55|5847.85|5848.55|5847.85|5848.55|5847.85|5848.55|5847.85|1
1734674740000|2024-12-20 06:05:40|||||||||3
1734674750000|2024-12-20 06:05:50|5848.42|5847.72|5848.55|5847.85|5848.55|5847.85|5848.42|5847.72|29
1734674770000|2024-12-20 06:06:10|5848.8|5848.1|5849.05|5848.35|5849.05|5848.35|5848.55|5847.85|36
1734674780000|2024-12-20 06:06:20|||||||||9
1734674790000|2024-12-20 06:06:30|5849.3|5848.6|5849.3|5848.6|5849.3|5848.6|5849.3|5848.6|34
1734674800000|2024-12-20 06:06:40|||||||||17
1734674820000|2024-12-20 06:07:00|5849.42|5848.72|5849.3|5848.6|5849.42|5848.72|5849.3|5848.6|30
1734674830000|2024-12-20 06:07:10|5849.42|5848.72|5848.8|5848.1|5849.42|5848.72|5848.8|5848.1|52
1734674850000|2024-12-20 06:07:30|5849.05|5848.35|5848.8|5848.1|5849.05|5848.35|5848.8|5848.1|32
1734674860000|2024-12-20 06:07:40|5848.92|5848.22|5849.05|5848.35|5849.05|5848.35|5848.92|5848.22|0
1734674870000|2024-12-20 06:07:50|5848.92|5848.22|5849.05|5848.35|5849.05|5848.35|5848.8|5848.1|15
1734674890000|2024-12-20 06:08:10|5849.3|5848.6|5849.3|5848.6|5849.3|5848.6|5849.3|5848.6|22
1734674900000|2024-12-20 06:08:20|5849.17|5848.47|5848.17|5847.47|5849.17|5848.47|5847.42|5846.72|534
1734674910000|2024-12-20 06:08:30|5848.05|5847.35|5848.3|5847.6|5848.3|5847.6|5848.05|5847.35|15
1734674920000|2024-12-20 06:08:40|5847.3|5846.6|5846.55|5845.85|5847.3|5846.6|5846.55|5845.85|110
1734674930000|2024-12-20 06:08:50|5846.42|5845.72|5845.55|5844.85|5846.8|5846.1|5845.05|5844.35|139
1734674940000|2024-12-20 06:09:00|5845.3|5844.6|5845.55|5844.85|5845.55|5844.85|5845.3|5844.6|40
1734674950000|2024-12-20 06:09:10|5845.67|5844.97|5845.3|5844.6|5845.67|5844.97|5844.8|5844.1|58
1734674960000|2024-12-20 06:09:20|5845.42|5844.72|5844.8|5844.1|5845.55|5844.85|5844.8|5844.1|50
1734674970000|2024-12-20 06:09:30|5845.05|5844.35|5845.55|5844.85|5845.55|5844.85|5844.8|5844.1|40
1734674980000|2024-12-20 06:09:40|5845.42|5844.72|5845.67|5844.97|5845.8|5845.1|5845.42|5844.72|8
1734674990000|2024-12-20 06:09:50|5845.8|5845.1|5845.8|5845.1|5845.92|5845.22|5845.55|5844.85|34
1734675000000|2024-12-20 06:10:00|5845.67|5844.97|5845.3|5844.6|5845.8|5845.1|5845.3|5844.6|39
1734675010000|2024-12-20 06:10:10|5845.42|5844.72|5844.8|5844.1|5845.55|5844.85|5844.55|5843.85|42
1734675020000|2024-12-20 06:10:20|5844.92|5844.22|5845.05|5844.35|5845.05|5844.35|5844.55|5843.85|40
1734675030000|2024-12-20 06:10:30|5845.3|5844.6|5845.42|5844.72|5845.55|5844.85|5845.17|5844.47|13
1734675040000|2024-12-20 06:10:40|5845.55|5844.85|5845.55|5844.85|5845.55|5844.85|5845.3|5844.6|8
1734675050000|2024-12-20 06:10:50|5845.42|5844.72|5845.3|5844.6|5845.42|5844.72|5845.3|5844.6|9
1734675060000|2024-12-20 06:11:00|5845.42|5844.72|5845.67|5844.97|5845.67|5844.97|5845.42|5844.72|23
1734675070000|2024-12-20 06:11:10|5845.8|5845.1|5846.05|5845.35|5846.05|5845.35|5845.55|5844.85|15
1734675080000|2024-12-20 06:11:20|5846.17|5845.47|5846.42|5845.72|5846.55|5845.85|5846.17|5845.47|31
1734675090000|2024-12-20 06:11:30|5846.3|5845.6|5846.3|5845.6|5846.3|5845.6|5846.05|5845.35|28
1734675100000|2024-12-20 06:11:40|5846.17|5845.47|5846.3|5845.6|5846.3|5845.6|5846.05|5845.35|15
1734675110000|2024-12-20 06:11:50|5846.17|5845.47|5846.3|5845.6|5846.3|5845.6|5846.05|5845.35|9
1734675120000|2024-12-20 06:12:00|5846.42|5845.72|5846.3|5845.6|5846.42|5845.72|5846.3|5845.6|20
1734675130000|2024-12-20 06:12:10|5846.42|5845.72|5846.55|5845.85|5846.55|5845.85|5846.42|5845.72|9
1734675140000|2024-12-20 06:12:20|5846.3|5845.6|5846.3|5845.6|5846.55|5845.85|5846.3|5845.6|23
1734675150000|2024-12-20 06:12:30|5846.55|5845.85|5846.55|5845.85|5846.55|5845.85|5846.55|5845.85|4
1734675160000|2024-12-20 06:12:40|5846.42|5845.72|5846.3|5845.6|5846.55|5845.85|5846.05|5845.35|32
1734675170000|2024-12-20 06:12:50|5846.05|5845.35|5846.3|5845.6|5846.3|5845.6|5846.05|5845.35|27
1734675180000|2024-12-20 06:13:00|5846.17|5845.47|5846.3|5845.6|5846.3|5845.6|5846.17|5845.47|2
1734675190000|2024-12-20 06:13:10|5846.55|5845.85|5846.8|5846.1|5846.8|5846.1|5846.55|5845.85|26
1734675200000|2024-12-20 06:13:20|5846.55|5845.85|5846.55|5845.85|5846.55|5845.85|5846.55|5845.85|38
1734675210000|2024-12-20 06:13:30|5846.3|5845.6|5846.55|5845.85|5846.8|5846.1|5846.3|5845.6|41
1734675220000|2024-12-20 06:13:40|5846.67|5845.97|5846.8|5846.1|5846.8|5846.1|5846.55|5845.85|4
1734675230000|2024-12-20 06:13:50|5846.92|5846.22|5846.8|5846.1|5846.92|5846.22|5846.8|5846.1|15
1734675240000|2024-12-20 06:14:00|5846.92|5846.22|5847.55|5846.85|5847.55|5846.85|5846.8|5846.1|35
1734675250000|2024-12-20 06:14:10|5848.05|5847.35|5848.05|5847.35|5848.05|5847.35|5848.05|5847.35|52
1734675260000|2024-12-20 06:14:20|5847.8|5847.1|5848.05|5847.35|5848.17|5847.47|5847.8|5847.1|26
1734675270000|2024-12-20 06:14:30|5848.17|5847.47|5847.8|5847.1|5848.3|5847.6|5847.8|5847.1|23
1734675280000|2024-12-20 06:14:40|5847.92|5847.22|5848.05|5847.35|5848.05|5847.35|5847.92|5847.22|14
1734675290000|2024-12-20 06:14:50|5848.3|5847.6|5848.3|5847.6|5848.3|5847.6|5848.05|5847.35|23
1734675300000|2024-12-20 06:15:00|5848.42|5847.72|5848.55|5847.85|5848.8|5848.1|5848.42|5847.72|21
1734675310000|2024-12-20 06:15:10|5848.42|5847.72|5848.55|5847.85|5848.67|5847.97|5848.3|5847.6|13
1734675320000|2024-12-20 06:15:20|5848.42|5847.72|5848.55|5847.85|5848.55|5847.85|5848.3|5847.6|30
1734675330000|2024-12-20 06:15:30|5848.42|5847.72|5848.55|5847.85|5848.55|5847.85|5848.3|5847.6|2
1734675340000|2024-12-20 06:15:40|||||||||15
1734675350000|2024-12-20 06:15:50|5848.67|5847.97|5848.8|5848.1|5848.8|5848.1|5848.67|5847.97|4
1734675360000|2024-12-20 06:16:00|5848.92|5848.22|5849.05|5848.35|5849.05|5848.35|5848.8|5848.1|16
1734675370000|2024-12-20 06:16:10|5849.17|5848.47|5849.3|5848.6|5849.3|5848.6|5849.05|5848.35|33
1734675380000|2024-12-20 06:16:20|||||||||14
1734675410000|2024-12-20 06:16:50|5849.05|5848.35|5849.05|5848.35|5849.05|5848.35|5849.05|5848.35|42
1734675420000|2024-12-20 06:17:00|5848.92|5848.22|5848.8|5848.1|5849.05|5848.35|5848.8|5848.1|23
1734675430000|2024-12-20 06:17:10|5849.05|5848.35|5849.05|5848.35|5849.05|5848.35|5849.05|5848.35|9
1734675440000|2024-12-20 06:17:20|5849.17|5848.47|5849.05|5848.35|5849.17|5848.47|5849.05|5848.35|18
1734675450000|2024-12-20 06:17:30|5849.17|5848.47|5849.05|5848.35|5849.3|5848.6|5849.05|5848.35|7
1734675460000|2024-12-20 06:17:40|5849.17|5848.47|5849.3|5848.6|5849.3|5848.6|5849.17|5848.47|2
1734675470000|2024-12-20 06:17:50|||||||||1
1734675480000|2024-12-20 06:18:00|5849.55|5848.85|5849.8|5849.1|5849.8|5849.1|5849.55|5848.85|48
1734675490000|2024-12-20 06:18:10|5849.67|5848.97|5849.55|5848.85|5849.8|5849.1|5849.55|5848.85|39
1734675500000|2024-12-20 06:18:20|5849.3|5848.6|5849.55|5848.85|5849.67|5848.97|5849.3|5848.6|23
1734675510000|2024-12-20 06:18:30|5849.67|5848.97|5849.67|5848.97|5849.67|5848.97|5849.67|5848.97|7
1734675520000|2024-12-20 06:18:40|5849.55|5848.85|5849.55|5848.85|5849.67|5848.97|5849.55|5848.85|18
1734675530000|2024-12-20 06:18:50|5849.67|5848.97|5849.8|5849.1|5849.8|5849.1|5849.55|5848.85|4
1734675540000|2024-12-20 06:19:00|5849.67|5848.97|5849.55|5848.85|5849.67|5848.97|5849.55|5848.85|12
1734675550000|2024-12-20 06:19:10|5849.67|5848.97|5849.55|5848.85|5849.67|5848.97|5849.55|5848.85|16
1734675560000|2024-12-20 06:19:20|5849.67|5848.97|5849.8|5849.1|5849.8|5849.1|5849.55|5848.85|10
1734675570000|2024-12-20 06:19:30|5850.8|5850.1|5851.05|5850.35|5851.05|5850.35|5850.8|5850.1|254
1734675580000|2024-12-20 06:19:40|5851.17|5850.47|5851.3|5850.6|5851.3|5850.6|5851.17|5850.47|24
1734675590000|2024-12-20 06:19:50|5851.17|5850.47|5851.05|5850.35|5851.3|5850.6|5851.05|5850.35|64
1734675600000|2024-12-20 06:20:00|||||||||8
1734675610000|2024-12-20 06:20:10|5850.8|5850.1|5850.8|5850.1|5851.05|5850.35|5850.8|5850.1|68
1734675620000|2024-12-20 06:20:20|5850.92|5850.22|5850.8|5850.1|5851.05|5850.35|5850.8|5850.1|27
1734675630000|2024-12-20 06:20:30|5850.67|5849.97|5850.55|5849.85|5850.67|5849.97|5850.55|5849.85|13
1734675640000|2024-12-20 06:20:40|5850.42|5849.72|5850.3|5849.6|5850.42|5849.72|5850.3|5849.6|16
1734675650000|2024-12-20 06:20:50|5850.42|5849.72|5850.3|5849.6|5850.42|5849.72|5850.3|5849.6|19
1734675660000|2024-12-20 06:21:00|5850.17|5849.47|5850.17|5849.47|5850.3|5849.6|5850.05|5849.35|94
1734675670000|2024-12-20 06:21:10|5850.3|5849.6|5850.3|5849.6|5850.3|5849.6|5850.17|5849.47|18
1734675680000|2024-12-20 06:21:20|5850.05|5849.35|5850.3|5849.6|5850.3|5849.6|5850.05|5849.35|16
1734675690000|2024-12-20 06:21:30|5850.55|5849.85|5850.8|5850.1|5850.8|5850.1|5850.55|5849.85|17
1734675720000|2024-12-20 06:22:00|5851.05|5850.35|5851.3|5850.6|5851.3|5850.6|5851.05|5850.35|43
1734675730000|2024-12-20 06:22:10|5851.05|5850.35|5851.05|5850.35|5851.05|5850.35|5851.05|5850.35|21
1734675740000|2024-12-20 06:22:20|5851.17|5850.47|5851.3|5850.6|5851.3|5850.6|5851.17|5850.47|132
1734675750000|2024-12-20 06:22:30|5851.05|5850.35|5850.8|5850.1|5851.05|5850.35|5850.8|5850.1|24
1734675760000|2024-12-20 06:22:40|5850.55|5849.85|5850.67|5849.97|5850.8|5850.1|5850.55|5849.85|26
1734675770000|2024-12-20 06:22:50|5850.8|5850.1|5850.67|5849.97|5850.8|5850.1|5850.55|5849.85|3
1734675780000|2024-12-20 06:23:00|5850.8|5850.1|5850.8|5850.1|5850.8|5850.1|5850.8|5850.1|0
1734675790000|2024-12-20 06:23:10|5850.92|5850.22|5850.8|5850.1|5851.05|5850.35|5850.8|5850.1|36
1734675800000|2024-12-20 06:23:20|5850.92|5850.22|5850.8|5850.1|5850.92|5850.22|5850.8|5850.1|7
1734675810000|2024-12-20 06:23:30|||||||||1
1734675840000|2024-12-20 06:24:00|5850.92|5850.22|5850.92|5850.22|5851.05|5850.35|5850.8|5850.1|20
1734675850000|2024-12-20 06:24:10|5851.05|5850.35|5851.42|5850.72|5851.42|5850.72|5851.05|5850.35|31
1734675860000|2024-12-20 06:24:20|5851.3|5850.6|5851.55|5850.85|5851.55|5850.85|5851.3|5850.6|7
1734675870000|2024-12-20 06:24:30|5851.42|5850.72|5851.3|5850.6|5851.42|5850.72|5851.3|5850.6|24
1734675880000|2024-12-20 06:24:40|||||||||2
1734675890000|2024-12-20 06:24:50|||||||||2
1734675900000|2024-12-20 06:25:00|5851.05|5850.35|5851.05|5850.35|5851.05|5850.35|5851.05|5850.35|14
1734675910000|2024-12-20 06:25:10|5850.8|5850.1|5850.8|5850.1|5851.05|5850.35|5850.55|5849.85|53
1734675920000|2024-12-20 06:25:20|5850.67|5849.97|5850.55|5849.85|5850.67|5849.97|5850.55|5849.85|6
1734675930000|2024-12-20 06:25:30|5850.67|5849.97|5850.8|5850.1|5850.8|5850.1|5850.55|5849.85|5
1734675940000|2024-12-20 06:25:40|5850.92|5850.22|5851.05|5850.35|5851.05|5850.35|5850.92|5850.22|2
1734675950000|2024-12-20 06:25:50|||||||||5
1734675960000|2024-12-20 06:26:00|5851.17|5850.47|5851.05|5850.35|5851.3|5850.6|5851.05|5850.35|20
1734675970000|2024-12-20 06:26:10|5851.3|5850.6|5851.3|5850.6|5851.55|5850.85|5851.3|5850.6|55
1734675980000|2024-12-20 06:26:20|5851.42|5850.72|5851.67|5850.97|5851.67|5850.97|5851.3|5850.6|24
1734675990000|2024-12-20 06:26:30|5851.8|5851.1|5851.8|5851.1|5851.8|5851.1|5851.8|5851.1|22
1734676000000|2024-12-20 06:26:40|5851.55|5850.85|5851.67|5850.97|5851.67|5850.97|5851.55|5850.85|20
1734676010000|2024-12-20 06:26:50|5851.8|5851.1|5851.8|5851.1|5851.8|5851.1|5851.8|5851.1|0
1734676020000|2024-12-20 06:27:00|5851.92|5851.22|5851.55|5850.85|5851.92|5851.22|5851.55|5850.85|108
1734676030000|2024-12-20 06:27:10|5851.8|5851.1|5852.05|5851.35|5852.05|5851.35|5851.8|5851.1|20
1734676040000|2024-12-20 06:27:20|5852.17|5851.47|5852.17|5851.47|5852.17|5851.47|5852.17|5851.47|25
1734676050000|2024-12-20 06:27:30|5852.3|5851.6|5852.3|5851.6|5852.3|5851.6|5852.3|5851.6|24
1734676060000|2024-12-20 06:27:40|5852.05|5851.35|5852.05|5851.35|5852.05|5851.35|5852.05|5851.35|24
1734676070000|2024-12-20 06:27:50|||||||||5
1734676100000|2024-12-20 06:28:20|5851.92|5851.22|5852.05|5851.35|5852.05|5851.35|5851.8|5851.1|42
1734676110000|2024-12-20 06:28:30|5851.92|5851.22|5851.92|5851.22|5851.92|5851.22|5851.8|5851.1|11
1734676120000|2024-12-20 06:28:40|5851.8|5851.1|5852.05|5851.35|5852.05|5851.35|5851.8|5851.1|19
1734676130000|2024-12-20 06:28:50|5852.3|5851.6|5852.3|5851.6|5852.3|5851.6|5852.3|5851.6|8
1734676140000|2024-12-20 06:29:00|5852.17|5851.47|5852.05|5851.35|5852.17|5851.47|5852.05|5851.35|8
1734676150000|2024-12-20 06:29:10|||||||||10
1734676160000|2024-12-20 06:29:20|5851.92|5851.22|5851.8|5851.1|5851.92|5851.22|5851.8|5851.1|19
1734676170000|2024-12-20 06:29:30|||||||||19
1734676180000|2024-12-20 06:29:40|5851.67|5850.97|5851.55|5850.85|5851.67|5850.97|5851.55|5850.85|22
1734676190000|2024-12-20 06:29:50|5851.3|5850.6|5851.3|5850.6|5851.42|5850.72|5851.3|5850.6|53
1734676200000|2024-12-20 06:30:00|5851.42|5850.72|5851.55|5850.85|5851.55|5850.85|5851.42|5850.72|31
1734676210000|2024-12-20 06:30:10|5851.67|5850.97|5851.55|5850.85|5851.8|5851.1|5851.55|5850.85|49
1734676220000|2024-12-20 06:30:20|5851.67|5850.97|5851.8|5851.1|5851.8|5851.1|5851.67|5850.97|11
1734676240000|2024-12-20 06:30:40|||||||||12
1734676250000|2024-12-20 06:30:50|5851.92|5851.22|5851.8|5851.1|5852.05|5851.35|5851.8|5851.1|9
1734676260000|2024-12-20 06:31:00|5851.92|5851.22|5852.05|5851.35|5852.05|5851.35|5851.92|5851.22|59
1734676270000|2024-12-20 06:31:10|5852.17|5851.47|5852.05|5851.35|5852.8|5852.1|5852.05|5851.35|224
1734676280000|2024-12-20 06:31:20|5852.17|5851.47|5852.3|5851.6|5852.3|5851.6|5852.17|5851.47|15
1734676290000|2024-12-20 06:31:30|5852.42|5851.72|5851.55|5850.85|5852.42|5851.72|5851.3|5850.6|141
1734676300000|2024-12-20 06:31:40|||||||||7
1734676310000|2024-12-20 06:31:50|5851.67|5850.97|5851.55|5850.85|5851.8|5851.1|5851.55|5850.85|31
1734676320000|2024-12-20 06:32:00|5851.67|5850.97|5851.8|5851.1|5851.8|5851.1|5851.67|5850.97|11
1734676330000|2024-12-20 06:32:10|5851.67|5850.97|5851.55|5850.85|5851.67|5850.97|5851.42|5850.72|25
1734676340000|2024-12-20 06:32:20|||||||||7
1734676350000|2024-12-20 06:32:30|||||||||6
1734676360000|2024-12-20 06:32:40|5851.3|5850.6|5851.8|5851.1|5851.8|5851.1|5851.3|5850.6|30
1734676370000|2024-12-20 06:32:50|5851.67|5850.97|5851.8|5851.1|5851.92|5851.22|5851.67|5850.97|25
1734676380000|2024-12-20 06:33:00|5851.92|5851.22|5851.8|5851.1|5852.05|5851.35|5851.8|5851.1|18
1734676390000|2024-12-20 06:33:10|5851.55|5850.85|5851.55|5850.85|5851.55|5850.85|5851.55|5850.85|5
1734676400000|2024-12-20 06:33:20|5851.42|5850.72|5851.55|5850.85|5851.55|5850.85|5851.3|5850.6|33
1734676410000|2024-12-20 06:33:30|5851.42|5850.72|5851.42|5850.72|5851.42|5850.72|5851.3|5850.6|3
1734676420000|2024-12-20 06:33:40|5851.55|5850.85|5851.8|5851.1|5851.8|5851.1|5851.55|5850.85|11
1734676440000|2024-12-20 06:34:00|5851.67|5850.97|5851.55|5850.85|5851.67|5850.97|5851.55|5850.85|12
1734676450000|2024-12-20 06:34:10|5851.3|5850.6|5851.3|5850.6|5851.3|5850.6|5851.3|5850.6|4
1734676470000|2024-12-20 06:34:30|5851.55|5850.85|5851.8|5851.1|5851.8|5851.1|5851.55|5850.85|30
1734676480000|2024-12-20 06:34:40|||||||||1
1734676520000|2024-12-20 06:35:20|5851.92|5851.22|5852.05|5851.35|5852.05|5851.35|5851.92|5851.22|19
1734676530000|2024-12-20 06:35:30|5852.17|5851.47|5852.8|5852.1|5852.8|5852.1|5852.17|5851.47|28
1734676540000|2024-12-20 06:35:40|5852.67|5851.97|5852.8|5852.1|5852.8|5852.1|5852.55|5851.85|25
1734676550000|2024-12-20 06:35:50|5853.05|5852.35|5852.8|5852.1|5853.05|5852.35|5852.8|5852.1|47
1734676570000|2024-12-20 06:36:10|5852.92|5852.22|5853.3|5852.6|5853.3|5852.6|5852.92|5852.22|30
1734676580000|2024-12-20 06:36:20|5853.17|5852.47|5853.05|5852.35|5853.3|5852.6|5853.05|5852.35|19
1734676590000|2024-12-20 06:36:30|5853.17|5852.47|5853.05|5852.35|5853.17|5852.47|5853.05|5852.35|45
1734676600000|2024-12-20 06:36:40|||||||||3
1734676610000|2024-12-20 06:36:50|5853.3|5852.6|5853.05|5852.35|5853.3|5852.6|5853.05|5852.35|10
1734676620000|2024-12-20 06:37:00|5853.17|5852.47|5853.05|5852.35|5853.3|5852.6|5853.05|5852.35|55
1734676630000|2024-12-20 06:37:10|5852.8|5852.1|5853.05|5852.35|5853.05|5852.35|5852.8|5852.1|22
1734676640000|2024-12-20 06:37:20|||||||||11
1734676650000|2024-12-20 06:37:30|5853.17|5852.47|5853.3|5852.6|5853.3|5852.6|5853.17|5852.47|24
1734676660000|2024-12-20 06:37:40|5853.17|5852.47|5853.3|5852.6|5853.3|5852.6|5853.17|5852.47|19
1734676680000|2024-12-20 06:38:00|5853.42|5852.72|5853.05|5852.35|5853.42|5852.72|5853.05|5852.35|103
1734676700000|2024-12-20 06:38:20|5853.17|5852.47|5853.3|5852.6|5853.3|5852.6|5853.17|5852.47|20
1734676710000|2024-12-20 06:38:30|5853.17|5852.47|5853.17|5852.47|5853.3|5852.6|5853.05|5852.35|7
1734676720000|2024-12-20 06:38:40|5853.05|5852.35|5853.3|5852.6|5853.3|5852.6|5853.05|5852.35|15
1734676730000|2024-12-20 06:38:50|5853.42|5852.72|5853.3|5852.6|5853.55|5852.85|5853.3|5852.6|58
1734676740000|2024-12-20 06:39:00|5853.05|5852.35|5853.05|5852.35|5853.17|5852.47|5853.05|5852.35|18
1734676750000|2024-12-20 06:39:10|5853.17|5852.47|5853.3|5852.6|5853.3|5852.6|5853.17|5852.47|7
1734676760000|2024-12-20 06:39:20|5853.55|5852.85|5853.55|5852.85|5853.55|5852.85|5853.3|5852.6|28
1734676770000|2024-12-20 06:39:30|5853.42|5852.72|5853.55|5852.85|5853.55|5852.85|5853.3|5852.6|16
1734676780000|2024-12-20 06:39:40|||||||||7
1734676790000|2024-12-20 06:39:50|||||||||11
1734676800000|2024-12-20 06:40:00|||||||||7
1734676810000|2024-12-20 06:40:10|||||||||21
1734676820000|2024-12-20 06:40:20|5853.8|5853.1|5853.8|5853.1|5853.8|5853.1|5853.8|5853.1|26
1734676830000|2024-12-20 06:40:30|5854.05|5853.35|5854.05|5853.35|5854.05|5853.35|5854.05|5853.35|19
1734676840000|2024-12-20 06:40:40|5853.92|5853.22|5853.92|5853.22|5853.92|5853.22|5853.8|5853.1|20
1734676850000|2024-12-20 06:40:50|5854.05|5853.35|5854.05|5853.35|5854.05|5853.35|5853.8|5853.1|17
1734676860000|2024-12-20 06:41:00|5853.8|5853.1|5853.8|5853.1|5853.8|5853.1|5853.8|5853.1|21
1734676870000|2024-12-20 06:41:10|5853.55|5852.85|5854.05|5853.35|5854.05|5853.35|5853.55|5852.85|38
1734676880000|2024-12-20 06:41:20|5854.17|5853.47|5854.3|5853.6|5854.3|5853.6|5854.17|5853.47|11
1734676890000|2024-12-20 06:41:30|5854.8|5854.1|5854.8|5854.1|5854.8|5854.1|5854.8|5854.1|33
1734676900000|2024-12-20 06:41:40|5854.3|5853.6|5854.3|5853.6|5854.42|5853.72|5854.3|5853.6|93
1734676910000|2024-12-20 06:41:50|5854.55|5853.85|5854.55|5853.85|5854.55|5853.85|5854.55|5853.85|11
1734676920000|2024-12-20 06:42:00|5854.67|5853.97|5854.67|5853.97|5854.8|5854.1|5854.55|5853.85|24
1734676930000|2024-12-20 06:42:10|5854.8|5854.1|5854.8|5854.1|5854.8|5854.1|5854.55|5853.85|11
1734676940000|2024-12-20 06:42:20|5854.55|5853.85|5854.8|5854.1|5854.8|5854.1|5854.55|5853.85|5
1734676960000|2024-12-20 06:42:40|5854.67|5853.97|5854.55|5853.85|5854.8|5854.1|5854.55|5853.85|10
1734676970000|2024-12-20 06:42:50|5854.67|5853.97|5854.8|5854.1|5854.8|5854.1|5854.67|5853.97|0
1734676980000|2024-12-20 06:43:00|5854.67|5853.97|5854.42|5853.72|5854.8|5854.1|5854.42|5853.72|10
1734676990000|2024-12-20 06:43:10|5854.3|5853.6|5854.3|5853.6|5854.3|5853.6|5854.3|5853.6|29
1734677000000|2024-12-20 06:43:20|5854.55|5853.85|5854.55|5853.85|5854.55|5853.85|5854.55|5853.85|13
1734677010000|2024-12-20 06:43:30|5854.3|5853.6|5854.42|5853.72|5854.42|5853.72|5854.3|5853.6|32
1734677020000|2024-12-20 06:43:40|5854.55|5853.85|5854.3|5853.6|5854.55|5853.85|5854.3|5853.6|14
1734677030000|2024-12-20 06:43:50|5854.55|5853.85|5854.55|5853.85|5854.55|5853.85|5854.55|5853.85|26
1734677040000|2024-12-20 06:44:00|5854.3|5853.6|5854.3|5853.6|5854.3|5853.6|5854.3|5853.6|4
1734677050000|2024-12-20 06:44:10|5854.17|5853.47|5853.8|5853.1|5854.17|5853.47|5853.8|5853.1|14
1734677060000|2024-12-20 06:44:20|5853.92|5853.22|5853.8|5853.1|5853.92|5853.22|5853.8|5853.1|11
1734677070000|2024-12-20 06:44:30|5853.92|5853.22|5853.8|5853.1|5853.92|5853.22|5853.8|5853.1|11
1734677080000|2024-12-20 06:44:40|5854.05|5853.35|5853.8|5853.1|5854.05|5853.35|5853.8|5853.1|20
1734677090000|2024-12-20 06:44:50|5854.05|5853.35|5854.3|5853.6|5854.3|5853.6|5854.05|5853.35|22
1734677100000|2024-12-20 06:45:00|||||||||6
1734677120000|2024-12-20 06:45:20|5854.42|5853.72|5854.42|5853.72|5854.55|5853.85|5854.3|5853.6|38
1734677130000|2024-12-20 06:45:30|5854.3|5853.6|5854.3|5853.6|5854.42|5853.72|5854.3|5853.6|5
1734677140000|2024-12-20 06:45:40|5854.42|5853.72|5854.55|5853.85|5854.55|5853.85|5854.3|5853.6|3
1734677160000|2024-12-20 06:46:00|5854.42|5853.72|5854.3|5853.6|5854.42|5853.72|5854.3|5853.6|14
1734677170000|2024-12-20 06:46:10|5854.42|5853.72|5854.3|5853.6|5854.55|5853.85|5854.3|5853.6|37
1734677180000|2024-12-20 06:46:20|5854.55|5853.85|5854.55|5853.85|5854.55|5853.85|5854.55|5853.85|11
1734677190000|2024-12-20 06:46:30|||||||||1
1734677200000|2024-12-20 06:46:40|||||||||1
1734677210000|2024-12-20 06:46:50|5854.67|5853.97|5854.8|5854.1|5854.8|5854.1|5854.67|5853.97|27
1734677230000|2024-12-20 06:47:10|||||||||4
1734677240000|2024-12-20 06:47:20|5854.55|5853.85|5854.8|5854.1|5854.8|5854.1|5854.55|5853.85|30
1734677250000|2024-12-20 06:47:30|5855.05|5854.35|5854.8|5854.1|5855.05|5854.35|5854.8|5854.1|20
1734677260000|2024-12-20 06:47:40|5854.92|5854.22|5854.8|5854.1|5855.05|5854.35|5854.8|5854.1|11
1734677280000|2024-12-20 06:48:00|5854.55|5853.85|5854.55|5853.85|5854.55|5853.85|5854.55|5853.85|7
1734677290000|2024-12-20 06:48:10|5854.3|5853.6|5854.42|5853.72|5854.42|5853.72|5854.3|5853.6|23
1734677300000|2024-12-20 06:48:20|5854.3|5853.6|5854.55|5853.85|5854.55|5853.85|5854.3|5853.6|7
1734677310000|2024-12-20 06:48:30|5854.8|5854.1|5854.8|5854.1|5854.8|5854.1|5854.55|5853.85|22
1734677320000|2024-12-20 06:48:40|5854.67|5853.97|5854.55|5853.85|5854.67|5853.97|5854.55|5853.85|8
1734677340000|2024-12-20 06:49:00|5854.3|5853.6|5854.3|5853.6|5854.3|5853.6|5854.3|5853.6|17
1734677350000|2024-12-20 06:49:10|5854.42|5853.72|5854.3|5853.6|5854.42|5853.72|5854.3|5853.6|12
1734677360000|2024-12-20 06:49:20|5854.55|5853.85|5854.3|5853.6|5854.55|5853.85|5854.3|5853.6|16
1734677380000|2024-12-20 06:49:40|5854.42|5853.72|5854.55|5853.85|5854.55|5853.85|5854.42|5853.72|16
1734677390000|2024-12-20 06:49:50|5854.42|5853.72|5854.3|5853.6|5854.42|5853.72|5854.3|5853.6|10
1734677400000|2024-12-20 06:50:00|5853.8|5853.1|5853.8|5853.1|5853.8|5853.1|5853.8|5853.1|24
1734677410000|2024-12-20 06:50:10|5853.92|5853.22|5853.8|5853.1|5854.05|5853.35|5853.8|5853.1|21
1734677420000|2024-12-20 06:50:20|5853.92|5853.22|5853.8|5853.1|5853.92|5853.22|5853.8|5853.1|7
1734677430000|2024-12-20 06:50:30|5853.92|5853.22|5854.05|5853.35|5854.05|5853.35|5853.92|5853.22|11
1734677450000|2024-12-20 06:50:50|5854.3|5853.6|5854.3|5853.6|5854.3|5853.6|5854.3|5853.6|38
1734677460000|2024-12-20 06:51:00|5854.55|5853.85|5854.55|5853.85|5854.55|5853.85|5854.55|5853.85|21
1734677470000|2024-12-20 06:51:10|5854.67|5853.97|5854.55|5853.85|5854.8|5854.1|5854.55|5853.85|52
1734677480000|2024-12-20 06:51:20|5854.3|5853.6|5854.3|5853.6|5854.3|5853.6|5854.3|5853.6|9
1734677510000|2024-12-20 06:51:50|5854.05|5853.35|5854.05|5853.35|5854.17|5853.47|5854.05|5853.35|34
1734677520000|2024-12-20 06:52:00|5853.92|5853.22|5853.8|5853.1|5853.92|5853.22|5853.8|5853.1|11
1734677530000|2024-12-20 06:52:10|5853.92|5853.22|5853.8|5853.1|5853.92|5853.22|5853.8|5853.1|22
1734677540000|2024-12-20 06:52:20|||||||||5
1734677550000|2024-12-20 06:52:30|5853.92|5853.22|5854.05|5853.35|5854.05|5853.35|5853.92|5853.22|11
1734677560000|2024-12-20 06:52:40|5854.3|5853.6|5854.3|5853.6|5854.3|5853.6|5854.3|5853.6|15
1734677570000|2024-12-20 06:52:50|||||||||5
1734677580000|2024-12-20 06:53:00|5854.55|5853.85|5854.3|5853.6|5854.55|5853.85|5854.17|5853.47|27
1734677590000|2024-12-20 06:53:10|5854.42|5853.72|5854.55|5853.85|5854.55|5853.85|5854.42|5853.72|12
1734677600000|2024-12-20 06:53:20|5854.67|5853.97|5854.8|5854.1|5854.8|5854.1|5854.67|5853.97|25
1734677610000|2024-12-20 06:53:30|||||||||5
1734677630000|2024-12-20 06:53:50|5855.05|5854.35|5855.05|5854.35|5855.05|5854.35|5855.05|5854.35|45
1734677640000|2024-12-20 06:54:00|5855.17|5854.47|5855.3|5854.6|5855.3|5854.6|5855.05|5854.35|32
1734677650000|2024-12-20 06:54:10|5855.05|5854.35|5855.05|5854.35|5855.05|5854.35|5855.05|5854.35|24
1734677660000|2024-12-20 06:54:20|5855.17|5854.47|5855.3|5854.6|5855.3|5854.6|5855.05|5854.35|12
1734677670000|2024-12-20 06:54:30|||||||||7
1734677680000|2024-12-20 06:54:40|5855.05|5854.35|5855.05|5854.35|5855.05|5854.35|5855.05|5854.35|21
1734677690000|2024-12-20 06:54:50|5855.17|5854.47|5855.55|5854.85|5855.55|5854.85|5855.17|5854.47|143
1734677700000|2024-12-20 06:55:00|||||||||27
1734677710000|2024-12-20 06:55:10|5855.67|5854.97|5856.05|5855.35|5856.05|5855.35|5855.55|5854.85|79
1734677720000|2024-12-20 06:55:20|5855.8|5855.1|5856.05|5855.35|5856.05|5855.35|5855.8|5855.1|43
1734677730000|2024-12-20 06:55:30|5855.92|5855.22|5856.05|5855.35|5856.05|5855.35|5855.92|5855.22|22
1734677740000|2024-12-20 06:55:40|5856.3|5855.6|5856.3|5855.6|5856.3|5855.6|5856.3|5855.6|36
1734677750000|2024-12-20 06:55:50|5857.05|5856.35|5857.3|5856.6|5857.55|5856.85|5857.05|5856.35|160
1734677760000|2024-12-20 06:56:00|5857.8|5857.1|5857.8|5857.1|5858.05|5857.35|5857.8|5857.1|196
1734677770000|2024-12-20 06:56:10|5857.92|5857.22|5857.3|5856.6|5857.92|5857.22|5857.3|5856.6|80
1734677780000|2024-12-20 06:56:20|5857.42|5856.72|5857.55|5856.85|5857.55|5856.85|5857.42|5856.72|28
1734677790000|2024-12-20 06:56:30|||||||||4
1734677810000|2024-12-20 06:56:50|5857.8|5857.1|5857.8|5857.1|5857.8|5857.1|5857.8|5857.1|22
1734677820000|2024-12-20 06:57:00|5857.67|5856.97|5857.05|5856.35|5857.67|5856.97|5857.05|5856.35|77
1734677830000|2024-12-20 06:57:10|||||||||10
1734677840000|2024-12-20 06:57:20|5857.17|5856.47|5857.17|5856.47|5857.3|5856.6|5857.05|5856.35|42
1734677850000|2024-12-20 06:57:30|5857.3|5856.6|5857.3|5856.6|5857.3|5856.6|5857.3|5856.6|0
1734677860000|2024-12-20 06:57:40|5857.17|5856.47|5857.05|5856.35|5857.3|5856.6|5857.05|5856.35|20
1734677870000|2024-12-20 06:57:50|5857.17|5856.47|5857.3|5856.6|5857.3|5856.6|5857.17|5856.47|13
1734677880000|2024-12-20 06:58:00|5857.55|5856.85|5857.3|5856.6|5857.55|5856.85|5857.3|5856.6|25
1734677890000|2024-12-20 06:58:10|5857.17|5856.47|5857.55|5856.85|5857.55|5856.85|5857.17|5856.47|48
1734677900000|2024-12-20 06:58:20|||||||||2
1734677910000|2024-12-20 06:58:30|||||||||9
1734677930000|2024-12-20 06:58:50|5857.8|5857.1|5857.8|5857.1|5857.8|5857.1|5857.8|5857.1|53
1734677940000|2024-12-20 06:59:00|||||||||11
1734677950000|2024-12-20 06:59:10|||||||||12
1734677960000|2024-12-20 06:59:20|||||||||5
1734677970000|2024-12-20 06:59:30|||||||||14
1734677980000|2024-12-20 06:59:40|5857.92|5857.22|5857.8|5857.1|5857.92|5857.22|5857.8|5857.1|24
1734677990000|2024-12-20 06:59:50|5857.55|5856.85|5857.8|5857.1|5857.8|5857.1|5857.55|5856.85|19
1734678000000|2024-12-20 07:00:00|5857.3|5856.6|5857.3|5856.6|5857.55|5856.85|5857.3|5856.6|76
1734678010000|2024-12-20 07:00:10|5857.17|5856.47|5857.8|5857.1|5857.8|5857.1|5857.17|5856.47|54
1734678020000|2024-12-20 07:00:20|5857.92|5857.22|5858.05|5857.35|5858.05|5857.35|5857.8|5857.1|24
1734678030000|2024-12-20 07:00:30|5858.17|5857.47|5858.05|5857.35|5858.17|5857.47|5858.05|5857.35|25
1734678040000|2024-12-20 07:00:40|5858.17|5857.47|5858.3|5857.6|5858.3|5857.6|5857.8|5857.1|70
1734678050000|2024-12-20 07:00:50|5858.42|5857.72|5858.55|5857.85|5858.55|5857.85|5858.3|5857.6|72
1734678060000|2024-12-20 07:01:00|5858.3|5857.6|5858.3|5857.6|5858.42|5857.72|5857.8|5857.1|86
1734678070000|2024-12-20 07:01:10|5858.42|5857.72|5858.42|5857.72|5858.55|5857.85|5858.3|5857.6|9
1734678080000|2024-12-20 07:01:20|5858.55|5857.85|5858.67|5857.97|5858.67|5857.97|5858.55|5857.85|17
1734678090000|2024-12-20 07:01:30|5858.55|5857.85|5858.55|5857.85|5858.8|5858.1|5858.55|5857.85|9
1734678100000|2024-12-20 07:01:40|5858.3|5857.6|5858.3|5857.6|5858.55|5857.85|5858.3|5857.6|31
1734678110000|2024-12-20 07:01:50|5858.42|5857.72|5858.3|5857.6|5858.55|5857.85|5858.3|5857.6|8
1734678120000|2024-12-20 07:02:00|5858.42|5857.72|5859.05|5858.35|5859.05|5858.35|5858.3|5857.6|33
1734678130000|2024-12-20 07:02:10|5859.3|5858.6|5858.8|5858.1|5859.3|5858.6|5858.8|5858.1|36
1734678140000|2024-12-20 07:02:20|5858.92|5858.22|5858.8|5858.1|5858.92|5858.22|5858.8|5858.1|22
1734678150000|2024-12-20 07:02:30|5859.05|5858.35|5858.8|5858.1|5859.05|5858.35|5858.8|5858.1|16
1734678160000|2024-12-20 07:02:40|5858.92|5858.22|5859.05|5858.35|5859.05|5858.35|5858.92|5858.22|7
1734678170000|2024-12-20 07:02:50|5858.92|5858.22|5858.55|5857.85|5858.92|5858.22|5858.55|5857.85|21
1734678180000|2024-12-20 07:03:00|5858.3|5857.6|5857.92|5857.22|5858.3|5857.6|5857.8|5857.1|42
1734678190000|2024-12-20 07:03:10|5858.05|5857.35|5858.05|5857.35|5858.3|5857.6|5858.05|5857.35|38
1734678200000|2024-12-20 07:03:20|5857.8|5857.1|5858.05|5857.35|5858.05|5857.35|5857.8|5857.1|11
1734678210000|2024-12-20 07:03:30|5857.92|5857.22|5857.55|5856.85|5857.92|5857.22|5857.3|5856.6|64
1734678220000|2024-12-20 07:03:40|5857.67|5856.97|5857.8|5857.1|5858.05|5857.35|5857.67|5856.97|16
1734678230000|2024-12-20 07:03:50|5857.92|5857.22|5857.8|5857.1|5857.92|5857.22|5857.8|5857.1|22
1734678240000|2024-12-20 07:04:00|5857.92|5857.22|5857.67|5856.97|5857.92|5857.22|5857.67|5856.97|32
1734678250000|2024-12-20 07:04:10|5857.8|5857.1|5857.92|5857.22|5857.92|5857.22|5857.8|5857.1|12
1734678260000|2024-12-20 07:04:20|5858.05|5857.35|5858.05|5857.35|5858.05|5857.35|5857.8|5857.1|17
1734678270000|2024-12-20 07:04:30|5857.92|5857.22|5857.55|5856.85|5857.92|5857.22|5857.55|5856.85|8
1734678280000|2024-12-20 07:04:40|5857.05|5856.35|5857.05|5856.35|5857.3|5856.6|5857.05|5856.35|30
1734678290000|2024-12-20 07:04:50|5856.92|5856.22|5856.92|5856.22|5856.92|5856.22|5856.92|5856.22|4
1734678300000|2024-12-20 07:05:00|5857.05|5856.35|5857.05|5856.35|5857.17|5856.47|5856.8|5856.1|25
1734678310000|2024-12-20 07:05:10|5856.8|5856.1|5857.05|5856.35|5857.05|5856.35|5856.8|5856.1|33
1734678320000|2024-12-20 07:05:20|5857.3|5856.6|5857.05|5856.35|5857.3|5856.6|5857.05|5856.35|14
1734678330000|2024-12-20 07:05:30|5857.17|5856.47|5857.05|5856.35|5857.17|5856.47|5857.05|5856.35|1
1734678340000|2024-12-20 07:05:40|5857.17|5856.47|5857.3|5856.6|5857.55|5856.85|5857.17|5856.47|26
1734678350000|2024-12-20 07:05:50|5857.05|5856.35|5857.3|5856.6|5857.3|5856.6|5857.05|5856.35|23
1734678360000|2024-12-20 07:06:00|5857.55|5856.85|5857.55|5856.85|5857.67|5856.97|5857.55|5856.85|10
1734678370000|2024-12-20 07:06:10|5857.42|5856.72|5857.55|5856.85|5857.55|5856.85|5857.3|5856.6|10
1734678380000|2024-12-20 07:06:20|5857.3|5856.6|5857.3|5856.6|5857.55|5856.85|5857.3|5856.6|39
1734678390000|2024-12-20 07:06:30|5857.42|5856.72|5857.55|5856.85|5857.55|5856.85|5857.42|5856.72|6
1734678400000|2024-12-20 07:06:40|5857.42|5856.72|5857.55|5856.85|5857.55|5856.85|5857.42|5856.72|27
1734678410000|2024-12-20 07:06:50|5857.42|5856.72|5857.55|5856.85|5857.8|5857.1|5857.42|5856.72|4
1734678420000|2024-12-20 07:07:00|5857.67|5856.97|5857.55|5856.85|5857.8|5857.1|5857.55|5856.85|5
1734678430000|2024-12-20 07:07:10|5857.3|5856.6|5857.05|5856.35|5857.3|5856.6|5857.05|5856.35|16
1734678440000|2024-12-20 07:07:20|5857.17|5856.47|5857.3|5856.6|5857.3|5856.6|5857.17|5856.47|5
1734678450000|2024-12-20 07:07:30|5857.17|5856.47|5857.3|5856.6|5857.42|5856.72|5857.17|5856.47|37
1734678460000|2024-12-20 07:07:40|5857.42|5856.72|5857.8|5857.1|5857.8|5857.1|5857.42|5856.72|10
1734678470000|2024-12-20 07:07:50|5857.67|5856.97|5857.17|5856.47|5857.8|5857.1|5857.17|5856.47|58
1734678480000|2024-12-20 07:08:00|5857.3|5856.6|5857.3|5856.6|5857.55|5856.85|5857.05|5856.35|10
1734678490000|2024-12-20 07:08:10|5857.55|5856.85|5857.3|5856.6|5857.55|5856.85|5857.3|5856.6|35
1734678500000|2024-12-20 07:08:20|5857.05|5856.35|5857.05|5856.35|5857.3|5856.6|5857.05|5856.35|13
1734678510000|2024-12-20 07:08:30|5857.17|5856.47|5857.3|5856.6|5857.3|5856.6|5857.05|5856.35|5
1734678520000|2024-12-20 07:08:40|5857.42|5856.72|5857.55|5856.85|5857.55|5856.85|5857.42|5856.72|35
1734678530000|2024-12-20 07:08:50|5857.42|5856.72|5857.55|5856.85|5857.55|5856.85|5857.42|5856.72|13
1734678540000|2024-12-20 07:09:00|5857.42|5856.72|5857.3|5856.6|5857.42|5856.72|5857.05|5856.35|8
1734678550000|2024-12-20 07:09:10|||||||||1
1734678560000|2024-12-20 07:09:20|5857.42|5856.72|5857.55|5856.85|5857.55|5856.85|5857.42|5856.72|8
1734678570000|2024-12-20 07:09:30|5857.8|5857.1|5857.8|5857.1|5857.8|5857.1|5857.8|5857.1|23
1734678580000|2024-12-20 07:09:40|5857.67|5856.97|5857.8|5857.1|5857.8|5857.1|5857.67|5856.97|1
1734678590000|2024-12-20 07:09:50|5857.67|5856.97|5857.8|5857.1|5857.8|5857.1|5857.55|5856.85|5
1734678600000|2024-12-20 07:10:00|5857.67|5856.97|5857.55|5856.85|5857.67|5856.97|5857.55|5856.85|6
1734678610000|2024-12-20 07:10:10|5857.67|5856.97|5857.55|5856.85|5857.8|5857.1|5857.55|5856.85|15
1734678620000|2024-12-20 07:10:20|5857.67|5856.97|5857.67|5856.97|5857.67|5856.97|5857.67|5856.97|2
1734678630000|2024-12-20 07:10:30|5857.55|5856.85|5857.55|5856.85|5857.67|5856.97|5857.55|5856.85|0
1734678650000|2024-12-20 07:10:50|5857.67|5856.97|5857.3|5856.6|5857.67|5856.97|5857.3|5856.6|25
1734678660000|2024-12-20 07:11:00|||||||||1
1734678670000|2024-12-20 07:11:10|5857.17|5856.47|5857.42|5856.72|5857.42|5856.72|5857.17|5856.47|14
1734678680000|2024-12-20 07:11:20|5857.55|5856.85|5857.55|5856.85|5857.55|5856.85|5857.55|5856.85|0
1734678690000|2024-12-20 07:11:30|5857.42|5856.72|5857.05|5856.35|5857.55|5856.85|5857.05|5856.35|24
1734678700000|2024-12-20 07:11:40|5857.3|5856.6|5857.3|5856.6|5857.3|5856.6|5857.17|5856.47|5
1734678720000|2024-12-20 07:12:00|5857.17|5856.47|5857.05|5856.35|5857.3|5856.6|5857.05|5856.35|3
1734678730000|2024-12-20 07:12:10|5856.92|5856.22|5856.8|5856.1|5856.92|5856.22|5856.8|5856.1|27
1734678740000|2024-12-20 07:12:20|5856.55|5855.85|5856.55|5855.85|5856.55|5855.85|5856.3|5855.6|29
1734678750000|2024-12-20 07:12:30|5856.67|5855.97|5856.8|5856.1|5857.05|5856.35|5856.67|5855.97|26
1734678760000|2024-12-20 07:12:40|5856.55|5855.85|5856.3|5855.6|5856.55|5855.85|5856.3|5855.6|48
1734678770000|2024-12-20 07:12:50|5856.42|5855.72|5856.42|5855.72|5856.42|5855.72|5856.42|5855.72|2
1734678780000|2024-12-20 07:13:00|5856.3|5855.6|5856.05|5855.35|5856.3|5855.6|5856.05|5855.35|54
1734678790000|2024-12-20 07:13:10|||||||||1
1734678800000|2024-12-20 07:13:20|5855.55|5854.85|5855.3|5854.6|5855.55|5854.85|5855.05|5854.35|57
1734678810000|2024-12-20 07:13:30|5855.42|5854.72|5856.3|5855.6|5856.3|5855.6|5855.42|5854.72|19
1734678820000|2024-12-20 07:13:40|5856.17|5855.47|5856.05|5855.35|5856.17|5855.47|5855.92|5855.22|18
1734678830000|2024-12-20 07:13:50|5855.92|5855.22|5856.05|5855.35|5856.05|5855.35|5855.92|5855.22|3
1734678840000|2024-12-20 07:14:00|5855.92|5855.22|5855.92|5855.22|5856.05|5855.35|5855.8|5855.1|19
1734678850000|2024-12-20 07:14:10|5856.05|5855.35|5856.05|5855.35|5856.05|5855.35|5856.05|5855.35|0
1734678860000|2024-12-20 07:14:20|5856.17|5855.47|5856.17|5855.47|5856.17|5855.47|5856.05|5855.35|17
1734678870000|2024-12-20 07:14:30|5856.3|5855.6|5856.42|5855.72|5856.42|5855.72|5856.3|5855.6|3
1734678880000|2024-12-20 07:14:40|5856.55|5855.85|5856.05|5855.35|5856.55|5855.85|5856.05|5855.35|34
1734678890000|2024-12-20 07:14:50|5856.17|5855.47|5855.92|5855.22|5856.3|5855.6|5855.8|5855.1|34
1734678900000|2024-12-20 07:15:00|5855.8|5855.1|5855.05|5854.35|5856.05|5855.35|5855.05|5854.35|74
1734678910000|2024-12-20 07:15:10|5854.8|5854.1|5854.8|5854.1|5854.92|5854.22|5854.8|5854.1|20
1734678920000|2024-12-20 07:15:20|5854.92|5854.22|5854.55|5853.85|5855.05|5854.35|5854.55|5853.85|70
1734678930000|2024-12-20 07:15:30|5854.3|5853.6|5854.3|5853.6|5854.3|5853.6|5853.8|5853.1|143
1734678940000|2024-12-20 07:15:40|5854.42|5853.72|5854.05|5853.35|5854.55|5853.85|5854.05|5853.35|30
1734678950000|2024-12-20 07:15:50|5853.8|5853.1|5853.92|5853.22|5854.05|5853.35|5853.55|5852.85|63
1734678960000|2024-12-20 07:16:00|5853.8|5853.1|5853.3|5852.6|5853.8|5853.1|5852.8|5852.1|58
1734678970000|2024-12-20 07:16:10|5853.42|5852.72|5853.3|5852.6|5853.8|5853.1|5853.3|5852.6|41
1734678980000|2024-12-20 07:16:20|5853.42|5852.72|5853.55|5852.85|5853.55|5852.85|5853.3|5852.6|92
1734678990000|2024-12-20 07:16:30|5853.67|5852.97|5853.8|5853.1|5854.3|5853.6|5853.67|5852.97|53
1734679000000|2024-12-20 07:16:40|5853.55|5852.85|5853.3|5852.6|5853.67|5852.97|5853.3|5852.6|41
1734679010000|2024-12-20 07:16:50|5853.42|5852.72|5853.55|5852.85|5853.55|5852.85|5853.3|5852.6|5
1734679020000|2024-12-20 07:17:00|5853.67|5852.97|5853.3|5852.6|5853.8|5853.1|5853.3|5852.6|25
1734679030000|2024-12-20 07:17:10|5853.05|5852.35|5852.8|5852.1|5853.05|5852.35|5852.8|5852.1|47
1734679040000|2024-12-20 07:17:20|5852.92|5852.22|5852.3|5851.6|5853.05|5852.35|5852.3|5851.6|122
1734679050000|2024-12-20 07:17:30|5852.17|5851.47|5852.3|5851.6|5852.55|5851.85|5852.17|5851.47|53
1734679060000|2024-12-20 07:17:40|5852.42|5851.72|5852.55|5851.85|5852.55|5851.85|5852.3|5851.6|24
1734679070000|2024-12-20 07:17:50|5852.42|5851.72|5852.3|5851.6|5852.55|5851.85|5852.3|5851.6|21
1734679080000|2024-12-20 07:18:00|5851.8|5851.1|5851.8|5851.1|5852.17|5851.47|5851.8|5851.1|41
1734679090000|2024-12-20 07:18:10|5852.05|5851.35|5851.55|5850.85|5852.05|5851.35|5851.3|5850.6|103
1734679100000|2024-12-20 07:18:20|5851.3|5850.6|5851.17|5850.47|5851.42|5850.72|5851.05|5850.35|22
1734679110000|2024-12-20 07:18:30|5851.3|5850.6|5850.8|5850.1|5851.3|5850.6|5850.8|5850.1|29
1734679120000|2024-12-20 07:18:40|5850.92|5850.22|5851.05|5850.35|5851.3|5850.6|5850.8|5850.1|65
1734679130000|2024-12-20 07:18:50|5850.8|5850.1|5850.8|5850.1|5850.8|5850.1|5850.8|5850.1|8
1734679140000|2024-12-20 07:19:00|5850.55|5849.85|5850.05|5849.35|5850.55|5849.85|5849.92|5849.22|69
1734679150000|2024-12-20 07:19:10|5849.92|5849.22|5849.8|5849.1|5849.92|5849.22|5849.55|5848.85|34
1734679160000|2024-12-20 07:19:20|||||||||2
1734679170000|2024-12-20 07:19:30|5849.92|5849.22|5850.05|5849.35|5850.17|5849.47|5849.8|5849.1|121
1734679180000|2024-12-20 07:19:40|5850.17|5849.47|5850.55|5849.85|5850.55|5849.85|5850.17|5849.47|19
1734679190000|2024-12-20 07:19:50|5850.8|5850.1|5851.05|5850.35|5851.05|5850.35|5850.8|5850.1|27
1734679200000|2024-12-20 07:20:00|5851.17|5850.47|5851.55|5850.85|5851.55|5850.85|5851.17|5850.47|60
1734679210000|2024-12-20 07:20:10|5851.8|5851.1|5851.3|5850.6|5851.8|5851.1|5851.17|5850.47|70
1734679220000|2024-12-20 07:20:20|5851.42|5850.72|5851.3|5850.6|5851.55|5850.85|5851.3|5850.6|13
1734679230000|2024-12-20 07:20:30|5851.05|5850.35|5851.55|5850.85|5851.55|5850.85|5851.05|5850.35|72
1734679240000|2024-12-20 07:20:40|5851.42|5850.72|5851.8|5851.1|5851.8|5851.1|5851.3|5850.6|29
1734679250000|2024-12-20 07:20:50|5851.67|5850.97|5851.55|5850.85|5851.67|5850.97|5851.42|5850.72|11
1734679260000|2024-12-20 07:21:00|5851.67|5850.97|5852.05|5851.35|5852.05|5851.35|5851.67|5850.97|30
1734679270000|2024-12-20 07:21:10|5852.17|5851.47|5852.3|5851.6|5852.3|5851.6|5852.17|5851.47|27
1734679280000|2024-12-20 07:21:20|5852.42|5851.72|5852.8|5852.1|5852.8|5852.1|5852.42|5851.72|54
1734679290000|2024-12-20 07:21:30|5852.92|5852.22|5853.05|5852.35|5853.05|5852.35|5852.8|5852.1|29
1734679300000|2024-12-20 07:21:40|5853.17|5852.47|5853.05|5852.35|5853.3|5852.6|5853.05|5852.35|23
1734679310000|2024-12-20 07:21:50|5852.8|5852.1|5853.05|5852.35|5853.05|5852.35|5852.8|5852.1|20
1734679320000|2024-12-20 07:22:00|5852.8|5852.1|5852.92|5852.22|5853.17|5852.47|5852.8|5852.1|34
1734679330000|2024-12-20 07:22:10|5852.8|5852.1|5852.55|5851.85|5852.92|5852.22|5852.3|5851.6|22
1734679340000|2024-12-20 07:22:20|5852.42|5851.72|5852.3|5851.6|5852.42|5851.72|5852.17|5851.47|20
1734679350000|2024-12-20 07:22:30|5852.17|5851.47|5852.3|5851.6|5852.3|5851.6|5852.05|5851.35|34
1734679360000|2024-12-20 07:22:40|5852.17|5851.47|5852.05|5851.35|5852.3|5851.6|5851.8|5851.1|55
1734679370000|2024-12-20 07:22:50|5852.3|5851.6|5852.3|5851.6|5852.3|5851.6|5852.3|5851.6|5
1734679380000|2024-12-20 07:23:00|5852.42|5851.72|5852.55|5851.85|5852.55|5851.85|5852.42|5851.72|19
1734679390000|2024-12-20 07:23:10|5852.42|5851.72|5852.3|5851.6|5852.92|5852.22|5852.3|5851.6|108
1734679400000|2024-12-20 07:23:20|5852.42|5851.72|5852.55|5851.85|5852.55|5851.85|5852.3|5851.6|30
1734679410000|2024-12-20 07:23:30|5853.05|5852.35|5853.3|5852.6|5853.3|5852.6|5852.8|5852.1|48
1734679420000|2024-12-20 07:23:40|5853.55|5852.85|5853.55|5852.85|5853.55|5852.85|5853.42|5852.72|39
1734679430000|2024-12-20 07:23:50|5853.42|5852.72|5853.17|5852.47|5853.55|5852.85|5853.05|5852.35|18
1734679440000|2024-12-20 07:24:00|5853.3|5852.6|5853.3|5852.6|5853.3|5852.6|5852.8|5852.1|38
1734679450000|2024-12-20 07:24:10|5853.17|5852.47|5853.05|5852.35|5853.17|5852.47|5853.05|5852.35|14
1734679460000|2024-12-20 07:24:20|5852.92|5852.22|5852.55|5851.85|5853.05|5852.35|5852.55|5851.85|29
1734679470000|2024-12-20 07:24:30|5852.42|5851.72|5852.3|5851.6|5852.42|5851.72|5852.17|5851.47|16
1734679480000|2024-12-20 07:24:40|5852.42|5851.72|5852.55|5851.85|5852.55|5851.85|5852.42|5851.72|43
1734679490000|2024-12-20 07:24:50|5852.3|5851.6|5852.42|5851.72|5852.8|5852.1|5852.3|5851.6|25
1734679500000|2024-12-20 07:25:00|5852.55|5851.85|5852.3|5851.6|5852.55|5851.85|5852.3|5851.6|6
1734679510000|2024-12-20 07:25:10|5852.05|5851.35|5852.17|5851.47|5852.3|5851.6|5852.05|5851.35|21
1734679520000|2024-12-20 07:25:20|5852.3|5851.6|5852.17|5851.47|5852.3|5851.6|5852.17|5851.47|1
1734679530000|2024-12-20 07:25:30|5852.05|5851.35|5851.8|5851.1|5852.05|5851.35|5851.8|5851.1|26
1734679540000|2024-12-20 07:25:40|5851.55|5850.85|5851.3|5850.6|5851.8|5851.1|5851.3|5850.6|37
1734679550000|2024-12-20 07:25:50|5851.42|5850.72|5851.67|5850.97|5851.67|5850.97|5851.42|5850.72|14
1734679560000|2024-12-20 07:26:00|5851.55|5850.85|5851.8|5851.1|5851.8|5851.1|5851.55|5850.85|16
1734679570000|2024-12-20 07:26:10|5851.92|5851.22|5852.05|5851.35|5852.05|5851.35|5851.92|5851.22|86
1734679580000|2024-12-20 07:26:20|5851.92|5851.22|5851.8|5851.1|5851.92|5851.22|5851.55|5850.85|15
1734679590000|2024-12-20 07:26:30|||||||||39
1734679600000|2024-12-20 07:26:40|5851.67|5850.97|5851.67|5850.97|5852.05|5851.35|5851.67|5850.97|18
1734679610000|2024-12-20 07:26:50|5851.55|5850.85|5851.8|5851.1|5851.8|5851.1|5851.55|5850.85|41
1734679620000|2024-12-20 07:27:00|5851.67|5850.97|5851.8|5851.1|5851.8|5851.1|5851.55|5850.85|6
1734679630000|2024-12-20 07:27:10|5851.67|5850.97|5852.17|5851.47|5852.3|5851.6|5851.55|5850.85|32
1734679640000|2024-12-20 07:27:20|5852.3|5851.6|5852.17|5851.47|5852.42|5851.72|5851.92|5851.22|21
1734679650000|2024-12-20 07:27:30|5852.3|5851.6|5852.17|5851.47|5852.3|5851.6|5852.05|5851.35|4
1734679660000|2024-12-20 07:27:40|5852.05|5851.35|5852.3|5851.6|5852.3|5851.6|5852.05|5851.35|4
1734679670000|2024-12-20 07:27:50|5852.05|5851.35|5852.05|5851.35|5852.05|5851.35|5852.05|5851.35|2
1734679680000|2024-12-20 07:28:00|5851.92|5851.22|5851.42|5850.72|5851.92|5851.22|5851.3|5850.6|13
1734679690000|2024-12-20 07:28:10|5851.3|5850.6|5850.8|5850.1|5851.3|5850.6|5850.67|5849.97|24
1734679700000|2024-12-20 07:28:20|5851.05|5850.35|5851.3|5850.6|5851.3|5850.6|5851.05|5850.35|35
1734679710000|2024-12-20 07:28:30|5851.42|5850.72|5851.42|5850.72|5851.55|5850.85|5851.42|5850.72|9
1734679720000|2024-12-20 07:28:40|5851.55|5850.85|5851.42|5850.72|5851.55|5850.85|5851.3|5850.6|4
1734679730000|2024-12-20 07:28:50|5851.55|5850.85|5851.92|5851.22|5852.05|5851.35|5851.55|5850.85|8
1734679740000|2024-12-20 07:29:00|5851.8|5851.1|5851.8|5851.1|5851.8|5851.1|5851.55|5850.85|2
1734679750000|2024-12-20 07:29:10|5851.67|5850.97|5852.05|5851.35|5852.05|5851.35|5851.55|5850.85|19
1734679760000|2024-12-20 07:29:20|5851.92|5851.22|5852.05|5851.35|5852.05|5851.35|5851.8|5851.1|17
1734679770000|2024-12-20 07:29:30|5851.92|5851.22|5851.67|5850.97|5852.05|5851.35|5851.55|5850.85|39
1734679780000|2024-12-20 07:29:40|5851.55|5850.85|5851.8|5851.1|5851.8|5851.1|5851.55|5850.85|7
1734679790000|2024-12-20 07:29:50|5851.92|5851.22|5851.8|5851.1|5852.05|5851.35|5851.8|5851.1|3
1734679800000|2024-12-20 07:30:00|5851.55|5850.85|5851.55|5850.85|5851.8|5851.1|5851.42|5850.72|32
1734679810000|2024-12-20 07:30:10|5851.42|5850.72|5851.42|5850.72|5851.55|5850.85|5851.3|5850.6|19
1734679820000|2024-12-20 07:30:20|5851.3|5850.6|5851.55|5850.85|5851.67|5850.97|5851.3|5850.6|14
1734679830000|2024-12-20 07:30:30|5851.67|5850.97|5852.17|5851.47|5852.17|5851.47|5851.55|5850.85|40
1734679840000|2024-12-20 07:30:40|5852.05|5851.35|5852.3|5851.6|5852.3|5851.6|5852.05|5851.35|2
1734679850000|2024-12-20 07:30:50|5852.55|5851.85|5852.8|5852.1|5852.8|5852.1|5852.55|5851.85|42
1734679860000|2024-12-20 07:31:00|5853.05|5852.35|5853.3|5852.6|5853.55|5852.85|5853.05|5852.35|24
1734679870000|2024-12-20 07:31:10|5853.42|5852.72|5853.3|5852.6|5853.55|5852.85|5853.3|5852.6|25
1734679880000|2024-12-20 07:31:20|5853.05|5852.35|5852.8|5852.1|5853.17|5852.47|5852.8|5852.1|31
1734679890000|2024-12-20 07:31:30|5852.92|5852.22|5852.92|5852.22|5853.05|5852.35|5852.8|5852.1|86
1734679900000|2024-12-20 07:31:40|5853.05|5852.35|5852.92|5852.22|5853.05|5852.35|5852.8|5852.1|7
1734679910000|2024-12-20 07:31:50|5853.05|5852.35|5852.8|5852.1|5853.05|5852.35|5852.8|5852.1|9
1734679920000|2024-12-20 07:32:00|5852.67|5851.97|5852.8|5852.1|5853.05|5852.35|5852.67|5851.97|5
1734679930000|2024-12-20 07:32:10|5852.92|5852.22|5852.8|5852.1|5853.05|5852.35|5852.8|5852.1|19
1734679940000|2024-12-20 07:32:20|5852.92|5852.22|5853.3|5852.6|5853.55|5852.85|5852.92|5852.22|26
1734679950000|2024-12-20 07:32:30|5853.42|5852.72|5852.55|5851.85|5853.42|5852.72|5852.55|5851.85|32
1734679960000|2024-12-20 07:32:40|5852.42|5851.72|5852.3|5851.6|5852.55|5851.85|5852.3|5851.6|26
1734679970000|2024-12-20 07:32:50|5852.05|5851.35|5852.05|5851.35|5852.17|5851.47|5852.05|5851.35|56
1734679980000|2024-12-20 07:33:00|5852.17|5851.47|5852.05|5851.35|5852.3|5851.6|5852.05|5851.35|21
1734679990000|2024-12-20 07:33:10|5851.8|5851.1|5851.92|5851.22|5851.92|5851.22|5851.8|5851.1|22
1734680000000|2024-12-20 07:33:20|5852.05|5851.35|5851.55|5850.85|5852.05|5851.35|5851.55|5850.85|19
1734680010000|2024-12-20 07:33:30|5851.3|5850.6|5850.92|5850.22|5851.3|5850.6|5850.8|5850.1|42
1734680020000|2024-12-20 07:33:40|5851.05|5850.35|5850.8|5850.1|5851.05|5850.35|5850.8|5850.1|11
1734680030000|2024-12-20 07:33:50|5850.3|5849.6|5850.55|5849.85|5850.55|5849.85|5850.3|5849.6|27
1734680040000|2024-12-20 07:34:00|5850.42|5849.72|5850.8|5850.1|5850.8|5850.1|5850.3|5849.6|44
1734680050000|2024-12-20 07:34:10|5851.05|5850.35|5851.3|5850.6|5851.3|5850.6|5851.05|5850.35|15
1734680060000|2024-12-20 07:34:20|5851.42|5850.72|5851.67|5850.97|5851.67|5850.97|5851.42|5850.72|22
1734680070000|2024-12-20 07:34:30|5851.55|5850.85|5851.3|5850.6|5851.8|5851.1|5851.3|5850.6|10
1734680080000|2024-12-20 07:34:40|5851.42|5850.72|5851.05|5850.35|5851.67|5850.97|5850.92|5850.22|30
1734680090000|2024-12-20 07:34:50|5851.17|5850.47|5851.17|5850.47|5851.3|5850.6|5851.05|5850.35|17
1734680100000|2024-12-20 07:35:00|5851.05|5850.35|5851.05|5850.35|5851.3|5850.6|5850.8|5850.1|73
1734680110000|2024-12-20 07:35:10|5850.8|5850.1|5851.05|5850.35|5851.05|5850.35|5850.67|5849.97|30
1734680120000|2024-12-20 07:35:20|5850.92|5850.22|5850.67|5849.97|5850.92|5850.22|5850.3|5849.6|27
1734680130000|2024-12-20 07:35:30|5850.55|5849.85|5850.55|5849.85|5850.55|5849.85|5850.55|5849.85|3
1734680140000|2024-12-20 07:35:40|5850.67|5849.97|5851.05|5850.35|5851.05|5850.35|5850.67|5849.97|19
1734680150000|2024-12-20 07:35:50|5850.92|5850.22|5850.8|5850.1|5851.05|5850.35|5850.8|5850.1|24
1734680160000|2024-12-20 07:36:00|5850.92|5850.22|5851.05|5850.35|5851.55|5850.85|5850.92|5850.22|45
1734680170000|2024-12-20 07:36:10|5851.17|5850.47|5851.05|5850.35|5851.3|5850.6|5851.05|5850.35|22
1734680180000|2024-12-20 07:36:20|5851.17|5850.47|5851.05|5850.35|5851.3|5850.6|5851.05|5850.35|14
1734680190000|2024-12-20 07:36:30|5851.17|5850.47|5851.3|5850.6|5851.3|5850.6|5851.17|5850.47|9
1734680210000|2024-12-20 07:36:50|5850.8|5850.1|5850.55|5849.85|5850.8|5850.1|5850.55|5849.85|80
1734680220000|2024-12-20 07:37:00|5850.67|5849.97|5850.55|5849.85|5850.8|5850.1|5850.55|5849.85|4
1734680230000|2024-12-20 07:37:10|5850.3|5849.6|5850.3|5849.6|5850.55|5849.85|5850.3|5849.6|14
1734680240000|2024-12-20 07:37:20|5850.8|5850.1|5850.55|5849.85|5850.92|5850.22|5850.55|5849.85|43
1734680250000|2024-12-20 07:37:30|5850.67|5849.97|5850.3|5849.6|5851.17|5850.47|5850.3|5849.6|71
1734680260000|2024-12-20 07:37:40|5850.42|5849.72|5850.8|5850.1|5850.8|5850.1|5850.42|5849.72|32
1734680270000|2024-12-20 07:37:50|5850.67|5849.97|5851.55|5850.85|5851.55|5850.85|5850.67|5849.97|86
1734680280000|2024-12-20 07:38:00|5851.3|5850.6|5851.05|5850.35|5851.3|5850.6|5851.05|5850.35|40
1734680290000|2024-12-20 07:38:10|5850.8|5850.1|5850.92|5850.22|5850.92|5850.22|5850.8|5850.1|22
1734680300000|2024-12-20 07:38:20|5850.8|5850.1|5850.8|5850.1|5850.92|5850.22|5850.8|5850.1|5
1734680310000|2024-12-20 07:38:30|5850.92|5850.22|5851.05|5850.35|5851.05|5850.35|5850.8|5850.1|28
1734680330000|2024-12-20 07:38:50|5851.17|5850.47|5851.05|5850.35|5851.17|5850.47|5851.05|5850.35|18
1734680340000|2024-12-20 07:39:00|5851.17|5850.47|5851.05|5850.35|5851.17|5850.47|5851.05|5850.35|9
1734680350000|2024-12-20 07:39:10|5850.8|5850.1|5851.05|5850.35|5851.05|5850.35|5850.8|5850.1|27
1734680360000|2024-12-20 07:39:20|5851.17|5850.47|5851.17|5850.47|5851.17|5850.47|5851.05|5850.35|3
1734680370000|2024-12-20 07:39:30|5851.3|5850.6|5851.05|5850.35|5851.3|5850.6|5851.05|5850.35|9
1734680380000|2024-12-20 07:39:40|5850.92|5850.22|5850.92|5850.22|5851.05|5850.35|5850.92|5850.22|20
1734680390000|2024-12-20 07:39:50|5850.8|5850.1|5850.8|5850.1|5850.8|5850.1|5850.8|5850.1|2
1734680400000|2024-12-20 07:40:00|5850.67|5849.97|5850.8|5850.1|5851.05|5850.35|5850.55|5849.85|32
1734680410000|2024-12-20 07:40:10|5850.92|5850.22|5850.92|5850.22|5850.92|5850.22|5850.92|5850.22|19
1734680420000|2024-12-20 07:40:20|5850.8|5850.1|5851.17|5850.47|5851.17|5850.47|5850.8|5850.1|10
1734680430000|2024-12-20 07:40:30|5851.05|5850.35|5850.55|5849.85|5851.3|5850.6|5850.55|5849.85|83
1734680440000|2024-12-20 07:40:40|5850.67|5849.97|5850.55|5849.85|5850.8|5850.1|5850.55|5849.85|17
1734680450000|2024-12-20 07:40:50|5850.67|5849.97|5850.55|5849.85|5851.05|5850.35|5850.55|5849.85|13
1734680460000|2024-12-20 07:41:00|5850.67|5849.97|5850.8|5850.1|5850.8|5850.1|5850.55|5849.85|9
1734680470000|2024-12-20 07:41:10|5850.67|5849.97|5850.67|5849.97|5850.8|5850.1|5850.67|5849.97|18
1734680480000|2024-12-20 07:41:20|5850.8|5850.1|5849.55|5848.85|5850.8|5850.1|5849.55|5848.85|35
1734680490000|2024-12-20 07:41:30|5849.3|5848.6|5849.3|5848.6|5849.3|5848.6|5849.05|5848.35|60
1734680500000|2024-12-20 07:41:40|5849.8|5849.1|5850.3|5849.6|5850.3|5849.6|5849.8|5849.1|40
1734680510000|2024-12-20 07:41:50|5850.42|5849.72|5850.42|5849.72|5850.55|5849.85|5850.42|5849.72|23
1734680520000|2024-12-20 07:42:00|5850.55|5849.85|5850.55|5849.85|5850.8|5850.1|5850.55|5849.85|23
1734680530000|2024-12-20 07:42:10|5850.67|5849.97|5851.05|5850.35|5851.17|5850.47|5850.67|5849.97|34
1734680540000|2024-12-20 07:42:20|5850.8|5850.1|5851.8|5851.1|5851.8|5851.1|5850.8|5850.1|31
1734680550000|2024-12-20 07:42:30|5851.67|5850.97|5851.8|5851.1|5851.8|5851.1|5851.55|5850.85|33
1734680560000|2024-12-20 07:42:40|5851.55|5850.85|5851.8|5851.1|5852.05|5851.35|5851.55|5850.85|20
1734680570000|2024-12-20 07:42:50|5851.92|5851.22|5852.3|5851.6|5852.3|5851.6|5851.92|5851.22|30
1734680580000|2024-12-20 07:43:00|5852.05|5851.35|5851.67|5850.97|5852.05|5851.35|5851.55|5850.85|51
1734680590000|2024-12-20 07:43:10|5851.55|5850.85|5851.8|5851.1|5852.05|5851.35|5851.55|5850.85|30
1734680600000|2024-12-20 07:43:20|5851.92|5851.22|5852.55|5851.85|5852.55|5851.85|5851.92|5851.22|39
1734680610000|2024-12-20 07:43:30|5852.67|5851.97|5852.05|5851.35|5852.67|5851.97|5851.8|5851.1|57
1734680620000|2024-12-20 07:43:40|5852.17|5851.47|5852.55|5851.85|5852.55|5851.85|5852.17|5851.47|8
1734680630000|2024-12-20 07:43:50|5852.67|5851.97|5852.8|5852.1|5852.8|5852.1|5852.55|5851.85|33
1734680640000|2024-12-20 07:44:00|5852.92|5852.22|5853.17|5852.47|5853.3|5852.6|5852.92|5852.22|56
1734680650000|2024-12-20 07:44:10|5853.05|5852.35|5853.55|5852.85|5853.55|5852.85|5853.05|5852.35|42
1734680660000|2024-12-20 07:44:20|||||||||40
1734680670000|2024-12-20 07:44:30|5853.8|5853.1|5853.8|5853.1|5853.92|5853.22|5853.8|5853.1|38
1734680680000|2024-12-20 07:44:40|5853.3|5852.6|5853.3|5852.6|5853.42|5852.72|5853.05|5852.35|46
1734680690000|2024-12-20 07:44:50|5853.55|5852.85|5853.3|5852.6|5853.55|5852.85|5853.05|5852.35|25
1734680700000|2024-12-20 07:45:00|5853.17|5852.47|5852.3|5851.6|5853.3|5852.6|5852.3|5851.6|58
1734680710000|2024-12-20 07:45:10|5852.05|5851.35|5852.8|5852.1|5852.92|5852.22|5852.05|5851.35|112
1734680720000|2024-12-20 07:45:20|5852.67|5851.97|5852.8|5852.1|5852.8|5852.1|5852.67|5851.97|7
1734680730000|2024-12-20 07:45:30|5852.67|5851.97|5853.05|5852.35|5853.05|5852.35|5852.67|5851.97|24
1734680740000|2024-12-20 07:45:40|5852.92|5852.22|5853.3|5852.6|5853.3|5852.6|5852.92|5852.22|11
1734680750000|2024-12-20 07:45:50|5853.55|5852.85|5854.3|5853.6|5854.3|5853.6|5853.55|5852.85|152
1734680760000|2024-12-20 07:46:00|5854.05|5853.35|5853.42|5852.72|5854.05|5853.35|5853.3|5852.6|66
1734680770000|2024-12-20 07:46:10|5853.55|5852.85|5853.55|5852.85|5853.55|5852.85|5853.3|5852.6|25
1734680780000|2024-12-20 07:46:20|5853.3|5852.6|5853.3|5852.6|5853.3|5852.6|5853.3|5852.6|22
1734680790000|2024-12-20 07:46:30|||||||||7
1734680800000|2024-12-20 07:46:40|5853.55|5852.85|5853.55|5852.85|5853.67|5852.97|5853.55|5852.85|54
1734680810000|2024-12-20 07:46:50|5853.67|5852.97|5853.55|5852.85|5853.8|5853.1|5853.55|5852.85|21
1734680820000|2024-12-20 07:47:00|5853.67|5852.97|5853.42|5852.72|5853.67|5852.97|5853.3|5852.6|23
1734680830000|2024-12-20 07:47:10|5853.3|5852.6|5852.55|5851.85|5853.3|5852.6|5852.55|5851.85|75
1734680840000|2024-12-20 07:47:20|5852.67|5851.97|5851.55|5850.85|5852.67|5851.97|5851.3|5850.6|44
1734680850000|2024-12-20 07:47:30|5851.42|5850.72|5851.42|5850.72|5851.42|5850.72|5851.3|5850.6|10
1734680860000|2024-12-20 07:47:40|5851.3|5850.6|5851.8|5851.1|5851.8|5851.1|5851.3|5850.6|5
1734680870000|2024-12-20 07:47:50|5851.92|5851.22|5851.92|5851.22|5852.05|5851.35|5851.8|5851.1|8
1734680880000|2024-12-20 07:48:00|5851.8|5851.1|5851.8|5851.1|5852.05|5851.35|5851.8|5851.1|13
1734680890000|2024-12-20 07:48:10|5851.92|5851.22|5851.92|5851.22|5852.05|5851.35|5851.8|5851.1|6
1734680900000|2024-12-20 07:48:20|5851.8|5851.1|5851.92|5851.22|5852.05|5851.35|5851.8|5851.1|5
1734680910000|2024-12-20 07:48:30|5851.8|5851.1|5852.05|5851.35|5852.17|5851.47|5851.67|5850.97|15
1734680920000|2024-12-20 07:48:40|5852.3|5851.6|5851.55|5850.85|5852.3|5851.6|5851.3|5850.6|47
1734680930000|2024-12-20 07:48:50|5851.8|5851.1|5851.92|5851.22|5851.92|5851.22|5851.67|5850.97|28
1734680940000|2024-12-20 07:49:00|5851.8|5851.1|5851.67|5850.97|5851.8|5851.1|5851.55|5850.85|4
1734680950000|2024-12-20 07:49:10|5851.8|5851.1|5852.05|5851.35|5852.05|5851.35|5851.8|5851.1|11
1734680960000|2024-12-20 07:49:20|5852.3|5851.6|5852.42|5851.72|5852.42|5851.72|5852.3|5851.6|24
1734680970000|2024-12-20 07:49:30|5852.55|5851.85|5852.17|5851.47|5852.55|5851.85|5851.92|5851.22|38
1734680980000|2024-12-20 07:49:40|5852.3|5851.6|5852.05|5851.35|5852.55|5851.85|5852.05|5851.35|19
1734680990000|2024-12-20 07:49:50|5851.92|5851.22|5851.05|5850.35|5851.92|5851.22|5851.05|5850.35|74
1734681000000|2024-12-20 07:50:00|5850.8|5850.1|5850.05|5849.35|5850.8|5850.1|5850.05|5849.35|52
1734681010000|2024-12-20 07:50:10|5849.92|5849.22|5850.05|5849.35|5850.05|5849.35|5849.8|5849.1|60
1734681020000|2024-12-20 07:50:20|5850.3|5849.6|5850.92|5850.22|5850.92|5850.22|5850.05|5849.35|53
1734681030000|2024-12-20 07:50:30|5850.8|5850.1|5851.05|5850.35|5851.17|5850.47|5850.8|5850.1|43
1734681040000|2024-12-20 07:50:40|5850.8|5850.1|5850.8|5850.1|5850.92|5850.22|5850.67|5849.97|22
1734681050000|2024-12-20 07:50:50|5851.05|5850.35|5851.3|5850.6|5851.42|5850.72|5851.05|5850.35|12
1734681060000|2024-12-20 07:51:00|5851.17|5850.47|5851.05|5850.35|5851.17|5850.47|5850.8|5850.1|28
1734681070000|2024-12-20 07:51:10|5850.92|5850.22|5850.8|5850.1|5850.92|5850.22|5850.55|5849.85|6
1734681080000|2024-12-20 07:51:20|5850.67|5849.97|5850.42|5849.72|5850.67|5849.97|5850.3|5849.6|4
1734681090000|2024-12-20 07:51:30|5850.55|5849.85|5850.3|5849.6|5850.55|5849.85|5850.3|5849.6|16
1734681100000|2024-12-20 07:51:40|5850.17|5849.47|5849.8|5849.1|5850.17|5849.47|5849.8|5849.1|12
1734681110000|2024-12-20 07:51:50|5849.92|5849.22|5849.67|5848.97|5850.05|5849.35|5849.55|5848.85|26
1734681120000|2024-12-20 07:52:00|5849.3|5848.6|5849.55|5848.85|5849.8|5849.1|5849.3|5848.6|22
1734681130000|2024-12-20 07:52:10|5849.42|5848.72|5848.55|5847.85|5849.55|5848.85|5848.3|5847.6|84
1734681140000|2024-12-20 07:52:20|5848.42|5847.72|5848.3|5847.6|5848.55|5847.85|5848.05|5847.35|28
1734681150000|2024-12-20 07:52:30|5848.17|5847.47|5848.05|5847.35|5848.17|5847.47|5848.05|5847.35|40
1734681160000|2024-12-20 07:52:40|5848.17|5847.47|5847.8|5847.1|5848.17|5847.47|5847.8|5847.1|25
1734681170000|2024-12-20 07:52:50|5848.05|5847.35|5848.17|5847.47|5848.3|5847.6|5847.8|5847.1|38
1734681180000|2024-12-20 07:53:00|5848.3|5847.6|5848.8|5848.1|5848.8|5848.1|5848.17|5847.47|24
1734681190000|2024-12-20 07:53:10|5848.92|5848.22|5849.55|5848.85|5849.55|5848.85|5848.92|5848.22|35
1734681200000|2024-12-20 07:53:20|5849.42|5848.72|5849.67|5848.97|5849.67|5848.97|5849.42|5848.72|22
1734681210000|2024-12-20 07:53:30|5849.55|5848.85|5849.8|5849.1|5849.8|5849.1|5849.55|5848.85|7
1734681220000|2024-12-20 07:53:40|5849.67|5848.97|5849.8|5849.1|5850.05|5849.35|5849.67|5848.97|9
1734681230000|2024-12-20 07:53:50|5849.92|5849.22|5849.55|5848.85|5850.05|5849.35|5849.55|5848.85|26
1734681240000|2024-12-20 07:54:00|5849.42|5848.72|5849.42|5848.72|5849.55|5848.85|5849.17|5848.47|30
1734681250000|2024-12-20 07:54:10|5849.3|5848.6|5849.3|5848.6|5849.55|5848.85|5849.3|5848.6|6
1734681260000|2024-12-20 07:54:20|5849.42|5848.72|5849.05|5848.35|5849.42|5848.72|5849.05|5848.35|18
1734681270000|2024-12-20 07:54:30|5849.17|5848.47|5849.42|5848.72|5849.55|5848.85|5849.05|5848.35|17
1734681280000|2024-12-20 07:54:40|5849.55|5848.85|5849.3|5848.6|5849.55|5848.85|5849.3|5848.6|5
1734681290000|2024-12-20 07:54:50|5849.42|5848.72|5849.55|5848.85|5849.67|5848.97|5849.3|5848.6|10
1734681300000|2024-12-20 07:55:00|5849.67|5848.97|5849.67|5848.97|5850.05|5849.35|5849.55|5848.85|34
1734681310000|2024-12-20 07:55:10|5849.8|5849.1|5850.55|5849.85|5850.55|5849.85|5849.8|5849.1|40
1734681320000|2024-12-20 07:55:20|5850.92|5850.22|5852.05|5851.35|5852.05|5851.35|5850.8|5850.1|132
1734681330000|2024-12-20 07:55:30|5852.17|5851.47|5851.67|5850.97|5852.17|5851.47|5851.55|5850.85|35
1734681340000|2024-12-20 07:55:40|5851.55|5850.85|5851.3|5850.6|5851.55|5850.85|5851.3|5850.6|16
1734681350000|2024-12-20 07:55:50|5851.42|5850.72|5851.92|5851.22|5851.92|5851.22|5851.3|5850.6|22
1734681360000|2024-12-20 07:56:00|5852.05|5851.35|5851.8|5851.1|5852.05|5851.35|5851.8|5851.1|79
1734681370000|2024-12-20 07:56:10|5851.92|5851.22|5851.8|5851.1|5851.92|5851.22|5851.55|5850.85|34
1734681380000|2024-12-20 07:56:20|5851.55|5850.85|5851.05|5850.35|5851.67|5850.97|5851.05|5850.35|21
1734681390000|2024-12-20 07:56:30|5850.55|5849.85|5850.8|5850.1|5850.8|5850.1|5850.3|5849.6|87
1734681400000|2024-12-20 07:56:40|5850.92|5850.22|5850.05|5849.35|5851.05|5850.35|5849.92|5849.22|79
1734681410000|2024-12-20 07:56:50|5850.17|5849.47|5850.17|5849.47|5850.3|5849.6|5850.05|5849.35|21
1734681420000|2024-12-20 07:57:00|5850.05|5849.35|5850.55|5849.85|5850.55|5849.85|5850.05|5849.35|51
1734681430000|2024-12-20 07:57:10|||||||||1
1734681440000|2024-12-20 07:57:20|5850.67|5849.97|5850.55|5849.85|5850.67|5849.97|5850.3|5849.6|30
1734681450000|2024-12-20 07:57:30|5850.67|5849.97|5851.05|5850.35|5851.05|5850.35|5850.55|5849.85|36
1734681460000|2024-12-20 07:57:40|5850.55|5849.85|5851.05|5850.35|5851.05|5850.35|5850.55|5849.85|85
1734681470000|2024-12-20 07:57:50|5851.17|5850.47|5851.67|5850.97|5851.8|5851.1|5851.17|5850.47|101
1734681480000|2024-12-20 07:58:00|5851.55|5850.85|5852.55|5851.85|5852.8|5852.1|5851.55|5850.85|60
1734681490000|2024-12-20 07:58:10|5852.67|5851.97|5852.42|5851.72|5852.8|5852.1|5852.42|5851.72|26
1734681500000|2024-12-20 07:58:20|5852.55|5851.85|5852.55|5851.85|5852.55|5851.85|5852.42|5851.72|18
1734681510000|2024-12-20 07:58:30|5852.67|5851.97|5852.8|5852.1|5852.8|5852.1|5852.55|5851.85|15
1734681520000|2024-12-20 07:58:40|5852.92|5852.22|5852.8|5852.1|5853.05|5852.35|5852.55|5851.85|56
1734681530000|2024-12-20 07:58:50|5852.55|5851.85|5852.8|5852.1|5852.8|5852.1|5852.55|5851.85|27
1734681540000|2024-12-20 07:59:00|5852.92|5852.22|5852.42|5851.72|5853.05|5852.35|5852.3|5851.6|40
1734681550000|2024-12-20 07:59:10|5852.55|5851.85|5852.55|5851.85|5852.8|5852.1|5852.3|5851.6|48
1734681560000|2024-12-20 07:59:20|5852.67|5851.97|5852.67|5851.97|5853.05|5852.35|5852.55|5851.85|3
1734681570000|2024-12-20 07:59:30|5852.55|5851.85|5852.42|5851.72|5852.55|5851.85|5852.3|5851.6|18
1734681580000|2024-12-20 07:59:40|5852.55|5851.85|5852.55|5851.85|5853.05|5852.35|5852.3|5851.6|58
1734681590000|2024-12-20 07:59:50|5852.67|5851.97|5853.3|5852.6|5853.42|5852.72|5852.05|5851.35|90
1734681600000|2024-12-20 08:00:00|5853.05|5852.35|5851.8|5851.1|5854.05|5853.35|5851.8|5851.1|229
1734681610000|2024-12-20 08:00:10|5851.92|5851.22|5851.8|5851.1|5852.05|5851.35|5851.67|5850.97|76
1734681620000|2024-12-20 08:00:20|5851.67|5850.97|5852.05|5851.35|5852.3|5851.6|5851.55|5850.85|92
1734681630000|2024-12-20 08:00:30|5852.3|5851.6|5851.3|5850.6|5852.3|5851.6|5851.05|5850.35|73
1734681640000|2024-12-20 08:00:40|5851.05|5850.35|5852.05|5851.35|5852.3|5851.6|5851.05|5850.35|84
1734681650000|2024-12-20 08:00:50|5851.92|5851.22|5852.05|5851.35|5852.17|5851.47|5851.8|5851.1|18
1734681660000|2024-12-20 08:01:00|5852.17|5851.47|5852.3|5851.6|5852.8|5852.1|5852.05|5851.35|288
1734681670000|2024-12-20 08:01:10|5852.42|5851.72|5851.8|5851.1|5852.55|5851.85|5851.3|5850.6|54
1734681680000|2024-12-20 08:01:20|5851.92|5851.22|5851.8|5851.1|5851.92|5851.22|5851.55|5850.85|61
1734681690000|2024-12-20 08:01:30|5851.92|5851.22|5851.92|5851.22|5851.92|5851.22|5851.92|5851.22|11
1734681700000|2024-12-20 08:01:40|5851.8|5851.1|5852.3|5851.6|5852.3|5851.6|5851.67|5850.97|57
1734681710000|2024-12-20 08:01:50|5852.42|5851.72|5852.17|5851.47|5852.8|5852.1|5852.17|5851.47|64
1734681720000|2024-12-20 08:02:00|5852.05|5851.35|5852.55|5851.85|5852.55|5851.85|5851.67|5850.97|107
1734681730000|2024-12-20 08:02:10|5852.67|5851.97|5851.8|5851.1|5852.8|5852.1|5851.8|5851.1|47
1734681740000|2024-12-20 08:02:20|5851.55|5850.85|5851.67|5850.97|5851.8|5851.1|5851.42|5850.72|18
1734681750000|2024-12-20 08:02:30|5851.55|5850.85|5851.42|5850.72|5851.67|5850.97|5851.17|5850.47|65
1734681760000|2024-12-20 08:02:40|5851.55|5850.85|5852.42|5851.72|5852.55|5851.85|5850.8|5850.1|78
1734681770000|2024-12-20 08:02:50|5852.55|5851.85|5852.05|5851.35|5852.55|5851.85|5851.8|5851.1|24
1734681780000|2024-12-20 08:03:00|5852.17|5851.47|5851.8|5851.1|5852.3|5851.6|5851.8|5851.1|15
1734681790000|2024-12-20 08:03:10|5851.92|5851.22|5852.05|5851.35|5852.05|5851.35|5851.8|5851.1|16
1734681800000|2024-12-20 08:03:20|5851.92|5851.22|5852.55|5851.85|5852.55|5851.85|5851.8|5851.1|99
1734681810000|2024-12-20 08:03:30|5852.42|5851.72|5852.8|5852.1|5852.8|5852.1|5852.05|5851.35|75
1734681820000|2024-12-20 08:03:40|5853.05|5852.35|5852.8|5852.1|5853.17|5852.47|5852.8|5852.1|78
1734681830000|2024-12-20 08:03:50|5852.92|5852.22|5853.3|5852.6|5853.3|5852.6|5852.8|5852.1|48
1734681840000|2024-12-20 08:04:00|5853.17|5852.47|5852.3|5851.6|5853.17|5852.47|5852.3|5851.6|144
1734681850000|2024-12-20 08:04:10|5852.05|5851.35|5851.8|5851.1|5852.05|5851.35|5851.55|5850.85|101
1734681860000|2024-12-20 08:04:20|5851.55|5850.85|5851.3|5850.6|5851.55|5850.85|5851.3|5850.6|27
1734681870000|2024-12-20 08:04:30|5851.55|5850.85|5851.3|5850.6|5851.55|5850.85|5851.3|5850.6|20
1734681880000|2024-12-20 08:04:40|5851.17|5850.47|5850.8|5850.1|5851.17|5850.47|5850.55|5849.85|55
1734681890000|2024-12-20 08:04:50|5850.67|5849.97|5850.42|5849.72|5850.8|5850.1|5850.3|5849.6|37
1734681900000|2024-12-20 08:05:00|5850.8|5850.1|5850.05|5849.35|5851.05|5850.35|5850.05|5849.35|104
1734681910000|2024-12-20 08:05:10|5850.17|5849.47|5850.67|5849.97|5850.8|5850.1|5850.17|5849.47|84
1734681920000|2024-12-20 08:05:20|5850.55|5849.85|5851.05|5850.35|5851.05|5850.35|5850.55|5849.85|12
1734681930000|2024-12-20 08:05:30|5851.17|5850.47|5850.8|5850.1|5851.3|5850.6|5850.8|5850.1|78
1734681940000|2024-12-20 08:05:40|5850.92|5850.22|5851.3|5850.6|5851.3|5850.6|5850.92|5850.22|34
1734681950000|2024-12-20 08:05:50|5851.17|5850.47|5851.05|5850.35|5851.17|5850.47|5850.3|5849.6|246
1734681960000|2024-12-20 08:06:00|5851.17|5850.47|5851.05|5850.35|5851.3|5850.6|5850.42|5849.72|47
1734681970000|2024-12-20 08:06:10|5851.17|5850.47|5850.3|5849.6|5851.17|5850.47|5850.05|5849.35|74
1734681980000|2024-12-20 08:06:20|5850.05|5849.35|5848.8|5848.1|5850.05|5849.35|5848.8|5848.1|56
1734681990000|2024-12-20 08:06:30|5848.55|5847.85|5848.05|5847.35|5848.67|5847.97|5847.92|5847.22|120
1734682000000|2024-12-20 08:06:40|5847.92|5847.22|5846.8|5846.1|5848.05|5847.35|5846.8|5846.1|197
1734682010000|2024-12-20 08:06:50|5846.92|5846.22|5846.67|5845.97|5847.05|5846.35|5846.55|5845.85|111
1734682020000|2024-12-20 08:07:00|5846.8|5846.1|5846.05|5845.35|5846.8|5846.1|5846.05|5845.35|83
1734682030000|2024-12-20 08:07:10|5846.17|5845.47|5846.8|5846.1|5846.8|5846.1|5846.17|5845.47|50
1734682040000|2024-12-20 08:07:20|5846.67|5845.97|5845.42|5844.72|5846.92|5846.22|5845.42|5844.72|83
1734682050000|2024-12-20 08:07:30|5845.3|5844.6|5846.05|5845.35|5846.17|5845.47|5845.3|5844.6|69
1734682060000|2024-12-20 08:07:40|5846.17|5845.47|5846.55|5845.85|5847.05|5846.35|5846.17|5845.47|56
1734682070000|2024-12-20 08:07:50|5846.3|5845.6|5846.8|5846.1|5846.8|5846.1|5846.17|5845.47|40
1734682080000|2024-12-20 08:08:00|5846.67|5845.97|5845.8|5845.1|5847.05|5846.35|5845.8|5845.1|95
1734682090000|2024-12-20 08:08:10|5845.55|5844.85|5845.55|5844.85|5845.8|5845.1|5845.3|5844.6|51
1734682100000|2024-12-20 08:08:20|5845.3|5844.6|5845.92|5845.22|5846.05|5845.35|5845.3|5844.6|49
1734682110000|2024-12-20 08:08:30|5845.8|5845.1|5846.42|5845.72|5846.42|5845.72|5845.8|5845.1|108
1734682120000|2024-12-20 08:08:40|5846.55|5845.85|5846.3|5845.6|5846.55|5845.85|5846.3|5845.6|139
1734682130000|2024-12-20 08:08:50|5846.05|5845.35|5847.67|5846.97|5847.67|5846.97|5846.05|5845.35|135
1734682140000|2024-12-20 08:09:00|5847.55|5846.85|5847.55|5846.85|5847.8|5847.1|5847.3|5846.6|52
1734682150000|2024-12-20 08:09:10|5847.67|5846.97|5848.05|5847.35|5848.05|5847.35|5847.55|5846.85|61
1734682160000|2024-12-20 08:09:20|5847.92|5847.22|5846.8|5846.1|5848.05|5847.35|5846.55|5845.85|76
1734682170000|2024-12-20 08:09:30|5847.05|5846.35|5847.55|5846.85|5847.55|5846.85|5846.67|5845.97|50
1734682180000|2024-12-20 08:09:40|5847.42|5846.72|5847.92|5847.22|5848.05|5847.35|5847.42|5846.72|10
1734682190000|2024-12-20 08:09:50|5848.05|5847.35|5848.67|5847.97|5848.67|5847.97|5848.05|5847.35|72
1734682200000|2024-12-20 08:10:00|5848.55|5847.85|5848.67|5847.97|5848.67|5847.97|5847.55|5846.85|130
1734682210000|2024-12-20 08:10:10|5848.55|5847.85|5848.3|5847.6|5848.8|5848.1|5848.05|5847.35|13
1734682220000|2024-12-20 08:10:20|5848.55|5847.85|5849.05|5848.35|5849.42|5848.72|5848.3|5847.6|128
1734682230000|2024-12-20 08:10:30|5849.17|5848.47|5848.8|5848.1|5849.3|5848.6|5848.3|5847.6|116
1734682240000|2024-12-20 08:10:40|5848.67|5847.97|5849.05|5848.35|5849.05|5848.35|5848.55|5847.85|59
1734682250000|2024-12-20 08:10:50|5849.17|5848.47|5848.55|5847.85|5849.3|5848.6|5848.55|5847.85|51
1734682260000|2024-12-20 08:11:00|5848.67|5847.97|5849.05|5848.35|5849.55|5848.85|5848.67|5847.97|49
1734682270000|2024-12-20 08:11:10|5849.55|5848.85|5848.55|5847.85|5849.8|5849.1|5848.55|5847.85|83
1734682280000|2024-12-20 08:11:20|5849.05|5848.35|5849.05|5848.35|5849.17|5848.47|5848.8|5848.1|48
1734682290000|2024-12-20 08:11:30|5848.92|5848.22|5848.55|5847.85|5848.92|5848.22|5848.55|5847.85|19
1734682300000|2024-12-20 08:11:40|5848.67|5847.97|5847.8|5847.1|5848.8|5848.1|5847.3|5846.6|65
1734682310000|2024-12-20 08:11:50|5848.05|5847.35|5848.3|5847.6|5848.3|5847.6|5847.92|5847.22|41
1734682320000|2024-12-20 08:12:00|5848.42|5847.72|5848.67|5847.97|5848.8|5848.1|5848.3|5847.6|15
1734682330000|2024-12-20 08:12:10|5848.55|5847.85|5848.42|5847.72|5849.17|5848.47|5848.05|5847.35|74
1734682340000|2024-12-20 08:12:20|5848.55|5847.85|5848.55|5847.85|5848.8|5848.1|5848.3|5847.6|21
1734682350000|2024-12-20 08:12:30|5848.42|5847.72|5847.67|5846.97|5848.42|5847.72|5847.55|5846.85|33
1734682360000|2024-12-20 08:12:40|5847.8|5847.1|5847.8|5847.1|5848.05|5847.35|5847.05|5846.35|45
1734682370000|2024-12-20 08:12:50|5847.92|5847.22|5847.05|5846.35|5848.05|5847.35|5847.05|5846.35|56
1734682380000|2024-12-20 08:13:00|5847.3|5846.6|5846.8|5846.1|5847.3|5846.6|5846.3|5845.6|50
1734682390000|2024-12-20 08:13:10|5847.05|5846.35|5846.55|5845.85|5847.05|5846.35|5846.55|5845.85|30
1734682400000|2024-12-20 08:13:20|5846.67|5845.97|5846.8|5846.1|5847.05|5846.35|5846.55|5845.85|45
1734682410000|2024-12-20 08:13:30|5846.67|5845.97|5846.8|5846.1|5846.8|5846.1|5846.55|5845.85|8
1734682420000|2024-12-20 08:13:40|5846.92|5846.22|5846.55|5845.85|5847.05|5846.35|5846.55|5845.85|77
1734682430000|2024-12-20 08:13:50|5846.42|5845.72|5847.05|5846.35|5847.17|5846.47|5846.3|5845.6|45
1734682440000|2024-12-20 08:14:00|5846.8|5846.1|5845.8|5845.1|5846.8|5846.1|5845.8|5845.1|74
1734682450000|2024-12-20 08:14:10|5845.92|5845.22|5846.05|5845.35|5846.3|5845.6|5845.55|5844.85|70
1734682460000|2024-12-20 08:14:20|5846.17|5845.47|5846.3|5845.6|5846.67|5845.97|5846.17|5845.47|74
1734682470000|2024-12-20 08:14:30|5846.55|5845.85|5846.3|5845.6|5846.55|5845.85|5846.3|5845.6|33
1734682480000|2024-12-20 08:14:40|5846.05|5845.35|5846.55|5845.85|5846.8|5846.1|5845.8|5845.1|52
1734682490000|2024-12-20 08:14:50|5846.3|5845.6|5846.3|5845.6|5846.3|5845.6|5845.92|5845.22|46
1734682500000|2024-12-20 08:15:00|5846.42|5845.72|5845.3|5844.6|5846.67|5845.97|5845.3|5844.6|52
1734682510000|2024-12-20 08:15:10|5845.42|5844.72|5845.3|5844.6|5845.55|5844.85|5844.55|5843.85|137
1734682520000|2024-12-20 08:15:20|5845.05|5844.35|5844.55|5843.85|5845.3|5844.6|5844.55|5843.85|171
1734682530000|2024-12-20 08:15:30|5844.05|5843.35|5843.92|5843.22|5844.3|5843.6|5843.8|5843.1|64
1734682540000|2024-12-20 08:15:40|5843.8|5843.1|5843.55|5842.85|5844.05|5843.35|5843.3|5842.6|130
1734682550000|2024-12-20 08:15:50|5843.3|5842.6|5843.92|5843.22|5843.92|5843.22|5843.3|5842.6|96
1734682560000|2024-12-20 08:16:00|5843.8|5843.1|5844.05|5843.35|5844.17|5843.47|5843.67|5842.97|70
1734682570000|2024-12-20 08:16:10|5843.92|5843.22|5843.3|5842.6|5843.92|5843.22|5843.3|5842.6|55
1734682580000|2024-12-20 08:16:20|5843.55|5842.85|5842.42|5841.72|5843.55|5842.85|5842.42|5841.72|75
1734682590000|2024-12-20 08:16:30|5842.05|5841.35|5841.8|5841.1|5842.8|5842.1|5841.8|5841.1|189
1734682600000|2024-12-20 08:16:40|5841.55|5840.85|5842.3|5841.6|5842.3|5841.6|5841.55|5840.85|74
1734682610000|2024-12-20 08:16:50|5842.17|5841.47|5843.05|5842.35|5843.05|5842.35|5842.17|5841.47|80
1734682620000|2024-12-20 08:17:00|5843.17|5842.47|5842.8|5842.1|5843.3|5842.6|5842.55|5841.85|77
1734682630000|2024-12-20 08:17:10|5842.67|5841.97|5843.55|5842.85|5843.55|5842.85|5842.67|5841.97|40
1734682640000|2024-12-20 08:17:20|5843.42|5842.72|5843.55|5842.85|5843.8|5843.1|5843.42|5842.72|36
1734682650000|2024-12-20 08:17:30|5843.42|5842.72|5843.05|5842.35|5843.55|5842.85|5842.92|5842.22|85
1734682660000|2024-12-20 08:17:40|5842.92|5842.22|5842.8|5842.1|5843.3|5842.6|5842.8|5842.1|97
1734682670000|2024-12-20 08:17:50|5842.67|5841.97|5842.05|5841.35|5842.8|5842.1|5842.05|5841.35|87
1734682680000|2024-12-20 08:18:00|5841.92|5841.22|5840.8|5840.1|5842.05|5841.35|5840.8|5840.1|138
1734682690000|2024-12-20 08:18:10|5840.67|5839.97|5840.05|5839.35|5840.67|5839.97|5840.05|5839.35|133
1734682700000|2024-12-20 08:18:20|5840.17|5839.47|5838.8|5838.1|5840.3|5839.6|5838.67|5837.97|229
1734682710000|2024-12-20 08:18:30|5839.05|5838.35|5839.92|5839.22|5839.92|5839.22|5838.8|5838.1|99
1734682720000|2024-12-20 08:18:40|5839.8|5839.1|5839.8|5839.1|5840.05|5839.35|5839.55|5838.85|54
1734682730000|2024-12-20 08:18:50|5839.92|5839.22|5839.05|5838.35|5840.17|5839.47|5838.92|5838.22|89
1734682740000|2024-12-20 08:19:00|5839.17|5838.47|5837.55|5836.85|5839.42|5838.72|5837.3|5836.6|268
1734682750000|2024-12-20 08:19:10|5837.67|5836.97|5837.55|5836.85|5837.8|5837.1|5837.55|5836.85|54
1734682760000|2024-12-20 08:19:20|5837.8|5837.1|5838.17|5837.47|5838.3|5837.6|5837.8|5837.1|78
1734682770000|2024-12-20 08:19:30|5838.3|5837.6|5838.3|5837.6|5838.67|5837.97|5838.17|5837.47|79
1734682780000|2024-12-20 08:19:40|5838.55|5837.85|5838.3|5837.6|5838.55|5837.85|5838.3|5837.6|57
1734682790000|2024-12-20 08:19:50|5838.42|5837.72|5838.17|5837.47|5838.55|5837.85|5837.8|5837.1|105
1734682800000|2024-12-20 08:20:00|5838.05|5837.35|5840.05|5839.35|5840.3|5839.6|5838.05|5837.35|172
1734682810000|2024-12-20 08:20:10|5840.17|5839.47|5840.55|5839.85|5841.05|5840.35|5840.05|5839.35|108
1734682820000|2024-12-20 08:20:20|5840.67|5839.97|5841.05|5840.35|5841.05|5840.35|5840.17|5839.47|98
1734682830000|2024-12-20 08:20:30|5841.3|5840.6|5841.67|5840.97|5841.67|5840.97|5841.05|5840.35|99
1734682840000|2024-12-20 08:20:40|5841.8|5841.1|5842.05|5841.35|5842.17|5841.47|5841.8|5841.1|40
1734682850000|2024-12-20 08:20:50|5841.92|5841.22|5841.55|5840.85|5842.17|5841.47|5841.42|5840.72|74
1734682860000|2024-12-20 08:21:00|5841.3|5840.6|5842.42|5841.72|5842.42|5841.72|5841.3|5840.6|55
1734682870000|2024-12-20 08:21:10|5842.55|5841.85|5841.55|5840.85|5842.55|5841.85|5841.55|5840.85|49
1734682880000|2024-12-20 08:21:20|5841.67|5840.97|5841.8|5841.1|5841.8|5841.1|5841.55|5840.85|13
1734682890000|2024-12-20 08:21:30|5842.05|5841.35|5841.8|5841.1|5842.3|5841.6|5841.8|5841.1|47
1734682900000|2024-12-20 08:21:40|5841.67|5840.97|5841.8|5841.1|5841.8|5841.1|5841.55|5840.85|38
1734682910000|2024-12-20 08:21:50|5842.05|5841.35|5842.8|5842.1|5842.8|5842.1|5841.3|5840.6|235
1734682920000|2024-12-20 08:22:00|5843.05|5842.35|5844.05|5843.35|5844.55|5843.85|5843.05|5842.35|92
1734682930000|2024-12-20 08:22:10|5843.92|5843.22|5843.55|5842.85|5844.05|5843.35|5843.17|5842.47|78
1734682940000|2024-12-20 08:22:20|5843.42|5842.72|5844.05|5843.35|5844.05|5843.35|5843.42|5842.72|25
1734682950000|2024-12-20 08:22:30|5843.8|5843.1|5844.05|5843.35|5844.17|5843.47|5843.8|5843.1|76
1734682960000|2024-12-20 08:22:40|5844.3|5843.6|5844.8|5844.1|5845.05|5844.35|5844.3|5843.6|70
1734682970000|2024-12-20 08:22:50|5844.3|5843.6|5844.55|5843.85|5844.67|5843.97|5844.3|5843.6|58
1734682980000|2024-12-20 08:23:00|5844.3|5843.6|5843.55|5842.85|5844.55|5843.85|5843.55|5842.85|72
1734682990000|2024-12-20 08:23:10|5843.67|5842.97|5843.3|5842.6|5843.67|5842.97|5843.17|5842.47|169
1734683000000|2024-12-20 08:23:20|5843.55|5842.85|5842.55|5841.85|5843.55|5842.85|5842.42|5841.72|57
1734683010000|2024-12-20 08:23:30|5842.42|5841.72|5841.8|5841.1|5842.42|5841.72|5841.8|5841.1|40
1734683020000|2024-12-20 08:23:40|5842.05|5841.35|5841.8|5841.1|5842.17|5841.47|5841.8|5841.1|39
1734683030000|2024-12-20 08:23:50|5841.92|5841.22|5842.05|5841.35|5842.3|5841.6|5841.92|5841.22|31
1734683040000|2024-12-20 08:24:00|5842.17|5841.47|5841.8|5841.1|5842.3|5841.6|5841.8|5841.1|70
1734683050000|2024-12-20 08:24:10|5841.92|5841.22|5842.3|5841.6|5842.67|5841.97|5841.8|5841.1|82
1734683060000|2024-12-20 08:24:20|5842.05|5841.35|5841.92|5841.22|5842.3|5841.6|5841.92|5841.22|7
1734683070000|2024-12-20 08:24:30|5841.8|5841.1|5841.8|5841.1|5842.42|5841.72|5841.8|5841.1|21
1734683080000|2024-12-20 08:24:40|5841.92|5841.22|5841.55|5840.85|5842.3|5841.6|5841.05|5840.35|209
1734683090000|2024-12-20 08:24:50|5841.8|5841.1|5841.3|5840.6|5841.8|5841.1|5841.05|5840.35|51
1734683100000|2024-12-20 08:25:00|5841.17|5840.47|5841.8|5841.1|5841.8|5841.1|5841.17|5840.47|21
1734683110000|2024-12-20 08:25:10|5841.92|5841.22|5841.55|5840.85|5842.05|5841.35|5841.55|5840.85|45
1734683120000|2024-12-20 08:25:20|5841.67|5840.97|5841.3|5840.6|5842.05|5841.35|5841.3|5840.6|56
1734683130000|2024-12-20 08:25:30|5841.17|5840.47|5841.3|5840.6|5841.3|5840.6|5841.05|5840.35|15
1734683140000|2024-12-20 08:25:40|5841.17|5840.47|5840.42|5839.72|5841.17|5840.47|5840.42|5839.72|71
1734683150000|2024-12-20 08:25:50|5840.55|5839.85|5839.55|5838.85|5840.55|5839.85|5838.92|5838.22|119
1734683160000|2024-12-20 08:26:00|5838.8|5838.1|5839.17|5838.47|5839.17|5838.47|5838.8|5838.1|59
1734683170000|2024-12-20 08:26:10|5839.3|5838.6|5838.3|5837.6|5839.3|5838.6|5838.17|5837.47|115
1734683180000|2024-12-20 08:26:20|5838.42|5837.72|5838.42|5837.72|5838.8|5838.1|5838.17|5837.47|48
1734683190000|2024-12-20 08:26:30|5838.3|5837.6|5838.3|5837.6|5838.55|5837.85|5838.05|5837.35|56
1734683200000|2024-12-20 08:26:40|5838.55|5837.85|5838.55|5837.85|5839.05|5838.35|5838.3|5837.6|37
1734683210000|2024-12-20 08:26:50|5838.3|5837.6|5838.05|5837.35|5838.3|5837.6|5837.8|5837.1|72
1734683220000|2024-12-20 08:27:00|5837.8|5837.1|5837.55|5836.85|5838.05|5837.35|5837.55|5836.85|63
1734683230000|2024-12-20 08:27:10|5837.42|5836.72|5837.55|5836.85|5837.67|5836.97|5837.42|5836.72|46
1734683240000|2024-12-20 08:27:20|5837.3|5836.6|5837.55|5836.85|5837.55|5836.85|5837.3|5836.6|30
1734683250000|2024-12-20 08:27:30|5837.67|5836.97|5837.3|5836.6|5837.8|5837.1|5837.3|5836.6|112
1734683260000|2024-12-20 08:27:40|5837.42|5836.72|5837.3|5836.6|5837.67|5836.97|5837.3|5836.6|26
1734683270000|2024-12-20 08:27:50|5837.42|5836.72|5837.8|5837.1|5837.92|5837.22|5837.42|5836.72|27
1734683280000|2024-12-20 08:28:00|5837.92|5837.22|5838.05|5837.35|5838.05|5837.35|5837.8|5837.1|145
1734683290000|2024-12-20 08:28:10|5837.92|5837.22|5838.05|5837.35|5838.05|5837.35|5837.92|5837.22|9
1734683300000|2024-12-20 08:28:20|5839.17|5838.47|5838.92|5838.22|5839.17|5838.47|5838.8|5838.1|123
1734683310000|2024-12-20 08:28:30|5838.8|5838.1|5838.17|5837.47|5838.92|5838.22|5838.17|5837.47|14
1734683320000|2024-12-20 08:28:40|5838.3|5837.6|5838.05|5837.35|5838.3|5837.6|5838.05|5837.35|18
1734683330000|2024-12-20 08:28:50|5837.92|5837.22|5839.3|5838.6|5839.3|5838.6|5837.8|5837.1|295
1734683340000|2024-12-20 08:29:00|5839.17|5838.47|5840.05|5839.35|5840.3|5839.6|5839.17|5838.47|65
1734683350000|2024-12-20 08:29:10|5839.92|5839.22|5839.55|5838.85|5840.05|5839.35|5839.05|5838.35|424
1734683360000|2024-12-20 08:29:20|5839.67|5838.97|5839.67|5838.97|5839.8|5839.1|5839.55|5838.85|24
1734683370000|2024-12-20 08:29:30|5839.55|5838.85|5839.05|5838.35|5839.55|5838.85|5839.05|5838.35|28
1734683380000|2024-12-20 08:29:40|5839.3|5838.6|5839.3|5838.6|5839.42|5838.72|5839.05|5838.35|51
1734683390000|2024-12-20 08:29:50|5839.17|5838.47|5839.05|5838.35|5839.17|5838.47|5839.05|5838.35|31
1734683400000|2024-12-20 08:30:00|5839.3|5838.6|5838.05|5837.35|5839.42|5838.72|5838.05|5837.35|112
1734683410000|2024-12-20 08:30:10|5838.17|5837.47|5837.67|5836.97|5838.3|5837.6|5837.67|5836.97|57
1734683420000|2024-12-20 08:30:20|5837.55|5836.85|5837.8|5837.1|5837.8|5837.1|5837.55|5836.85|17
1734683430000|2024-12-20 08:30:30|5837.92|5837.22|5838.3|5837.6|5838.42|5837.72|5837.8|5837.1|43
1734683440000|2024-12-20 08:30:40|5838.17|5837.47|5837.92|5837.22|5838.3|5837.6|5837.92|5837.22|17
1734683450000|2024-12-20 08:30:50|5837.8|5837.1|5838.17|5837.47|5838.17|5837.47|5837.8|5837.1|15
1734683460000|2024-12-20 08:31:00|5838.3|5837.6|5838.55|5837.85|5838.8|5838.1|5838.05|5837.35|32
1734683470000|2024-12-20 08:31:10|5838.67|5837.97|5838.05|5837.35|5838.67|5837.97|5838.05|5837.35|36
1734683480000|2024-12-20 08:31:20|5838.17|5837.47|5838.05|5837.35|5838.3|5837.6|5838.05|5837.35|13
1734683490000|2024-12-20 08:31:30|5837.8|5837.1|5837.3|5836.6|5837.92|5837.22|5837.05|5836.35|62
1734683500000|2024-12-20 08:31:40|5837.55|5836.85|5836.55|5835.85|5837.55|5836.85|5836.55|5835.85|34
1734683510000|2024-12-20 08:31:50|5836.67|5835.97|5837.17|5836.47|5837.17|5836.47|5836.55|5835.85|73
1734683520000|2024-12-20 08:32:00|5837.05|5836.35|5835.8|5835.1|5837.05|5836.35|5835.8|5835.1|78
1734683530000|2024-12-20 08:32:10|5835.67|5834.97|5835.55|5834.85|5835.67|5834.97|5835.42|5834.72|42
1734683540000|2024-12-20 08:32:20|5835.3|5834.6|5835.8|5835.1|5836.05|5835.35|5835.05|5834.35|101
1734683550000|2024-12-20 08:32:30|5836.05|5835.35|5836.05|5835.35|5836.17|5835.47|5836.05|5835.35|27
1734683560000|2024-12-20 08:32:40|5836.3|5835.6|5835.8|5835.1|5836.3|5835.6|5835.55|5834.85|39
1734683570000|2024-12-20 08:32:50|5836.05|5835.35|5835.8|5835.1|5836.3|5835.6|5835.8|5835.1|80
1734683580000|2024-12-20 08:33:00|5835.92|5835.22|5834.8|5834.1|5836.05|5835.35|5834.55|5833.85|201
1734683590000|2024-12-20 08:33:10|5835.05|5834.35|5834.3|5833.6|5835.05|5834.35|5834.05|5833.35|49
1734683600000|2024-12-20 08:33:20|5834.05|5833.35|5834.55|5833.85|5834.55|5833.85|5834.05|5833.35|72
1734683610000|2024-12-20 08:33:30|5834.8|5834.1|5835.3|5834.6|5835.67|5834.97|5834.8|5834.1|78
1734683620000|2024-12-20 08:33:40|5835.05|5834.35|5834.8|5834.1|5835.3|5834.6|5834.55|5833.85|57
1734683630000|2024-12-20 08:33:50|5834.92|5834.22|5835.67|5834.97|5835.8|5835.1|5834.92|5834.22|101
1734683640000|2024-12-20 08:34:00|5835.8|5835.1|5836.17|5835.47|5836.17|5835.47|5835.55|5834.85|37
1734683650000|2024-12-20 08:34:10|5836.3|5835.6|5836.05|5835.35|5836.3|5835.6|5835.92|5835.22|17
1734683660000|2024-12-20 08:34:20|5836.3|5835.6|5836.42|5835.72|5836.55|5835.85|5836.3|5835.6|38
1734683670000|2024-12-20 08:34:30|5836.55|5835.85|5835.42|5834.72|5836.55|5835.85|5835.3|5834.6|45
1734683680000|2024-12-20 08:34:40|5835.55|5834.85|5835.92|5835.22|5836.3|5835.6|5835.55|5834.85|51
1734683690000|2024-12-20 08:34:50|5835.8|5835.1|5835.17|5834.47|5835.8|5835.1|5835.17|5834.47|35
1734683700000|2024-12-20 08:35:00|5835.05|5834.35|5835.05|5834.35|5835.8|5835.1|5835.05|5834.35|22
1734683710000|2024-12-20 08:35:10|5834.8|5834.1|5834.42|5833.72|5834.8|5834.1|5834.42|5833.72|51
1734683720000|2024-12-20 08:35:20|5834.3|5833.6|5835.05|5834.35|5835.17|5834.47|5834.3|5833.6|37
1734683730000|2024-12-20 08:35:30|5834.92|5834.22|5835.3|5834.6|5835.3|5834.6|5834.67|5833.97|53
1734683740000|2024-12-20 08:35:40|5835.55|5834.85|5835.8|5835.1|5835.8|5835.1|5835.17|5834.47|65
1734683750000|2024-12-20 08:35:50|5835.67|5834.97|5835.8|5835.1|5835.8|5835.1|5835.55|5834.85|50
1734683760000|2024-12-20 08:36:00|5836.05|5835.35|5834.55|5833.85|5836.05|5835.35|5834.42|5833.72|60
1734683770000|2024-12-20 08:36:10|5834.42|5833.72|5834.42|5833.72|5834.55|5833.85|5834.17|5833.47|28
1734683780000|2024-12-20 08:36:20|5834.3|5833.6|5834.3|5833.6|5834.42|5833.72|5834.3|5833.6|12
1734683790000|2024-12-20 08:36:30|5834.42|5833.72|5834.3|5833.6|5834.55|5833.85|5834.3|5833.6|41
1734683800000|2024-12-20 08:36:40|5834.42|5833.72|5834.42|5833.72|5834.55|5833.85|5834.3|5833.6|13
1734683810000|2024-12-20 08:36:50|5834.55|5833.85|5834.3|5833.6|5834.55|5833.85|5834.3|5833.6|37
1734683820000|2024-12-20 08:37:00|5834.55|5833.85|5834.42|5833.72|5835.05|5834.35|5834.3|5833.6|67
1734683830000|2024-12-20 08:37:10|5834.55|5833.85|5834.3|5833.6|5834.55|5833.85|5834.3|5833.6|16
1734683840000|2024-12-20 08:37:20|5834.42|5833.72|5832.8|5832.1|5834.42|5833.72|5831.92|5831.22|553
1734683850000|2024-12-20 08:37:30|5833.05|5832.35|5832.8|5832.1|5833.05|5832.35|5832.8|5832.1|25
1734683860000|2024-12-20 08:37:40|5833.05|5832.35|5832.42|5831.72|5833.3|5832.6|5832.42|5831.72|142
1734683870000|2024-12-20 08:37:50|5832.55|5831.85|5832.05|5831.35|5832.55|5831.85|5831.92|5831.22|124
1734683880000|2024-12-20 08:38:00|5832.17|5831.47|5832.05|5831.35|5832.8|5832.1|5832.05|5831.35|46
1734683890000|2024-12-20 08:38:10|5830.8|5830.1|5830.8|5830.1|5831.05|5830.35|5830.8|5830.1|572
1734683900000|2024-12-20 08:38:20|5830.92|5830.22|5828.8|5828.1|5830.92|5830.22|5828.67|5827.97|799
1734683910000|2024-12-20 08:38:30|5828.67|5827.97|5824.8|5824.1|5828.67|5827.97|5824.55|5823.85|775
1734683920000|2024-12-20 08:38:40|5824.55|5823.85|5825.05|5824.35|5825.3|5824.6|5824.55|5823.85|285
1734683930000|2024-12-20 08:38:50|5825.17|5824.47|5825.05|5824.35|5825.8|5825.1|5824.92|5824.22|135
1734683940000|2024-12-20 08:39:00|5825.55|5824.85|5824.3|5823.6|5825.8|5825.1|5823.55|5822.85|429
1734683950000|2024-12-20 08:39:10|5824.17|5823.47|5823.3|5822.6|5824.3|5823.6|5823.05|5822.35|143
1734683960000|2024-12-20 08:39:20|5823.8|5823.1|5824.05|5823.35|5824.3|5823.6|5823.55|5822.85|227
1734683970000|2024-12-20 08:39:30|5824.17|5823.47|5824.3|5823.6|5824.3|5823.6|5824.05|5823.35|37
1734683980000|2024-12-20 08:39:40|5824.05|5823.35|5824.05|5823.35|5824.3|5823.6|5823.55|5822.85|118
1734683990000|2024-12-20 08:39:50|5824.17|5823.47|5824.05|5823.35|5824.42|5823.72|5824.05|5823.35|51
1734684000000|2024-12-20 08:40:00|5824.55|5823.85|5825.3|5824.6|5825.42|5824.72|5824.55|5823.85|231
1734684010000|2024-12-20 08:40:10|5825.42|5824.72|5825.3|5824.6|5825.55|5824.85|5825.3|5824.6|32
1734684020000|2024-12-20 08:40:20|5825.42|5824.72|5825.3|5824.6|5825.55|5824.85|5825.05|5824.35|59
1734684030000|2024-12-20 08:40:30|5825.05|5824.35|5824.8|5824.1|5825.05|5824.35|5824.8|5824.1|54
1734684040000|2024-12-20 08:40:40|5825.05|5824.35|5824.8|5824.1|5825.05|5824.35|5824.8|5824.1|37
1734684050000|2024-12-20 08:40:50|5824.67|5823.97|5824.3|5823.6|5824.8|5824.1|5824.3|5823.6|49
1734684060000|2024-12-20 08:41:00|5824.17|5823.47|5824.55|5823.85|5824.8|5824.1|5824.05|5823.35|69
1734684070000|2024-12-20 08:41:10|5824.67|5823.97|5825.05|5824.35|5825.17|5824.47|5824.55|5823.85|87
1734684080000|2024-12-20 08:41:20|5825.3|5824.6|5824.8|5824.1|5825.8|5825.1|5824.8|5824.1|180
1734684090000|2024-12-20 08:41:30|5824.67|5823.97|5824.8|5824.1|5824.8|5824.1|5824.55|5823.85|58
1734684100000|2024-12-20 08:41:40|5824.67|5823.97|5824.42|5823.72|5824.67|5823.97|5824.05|5823.35|95
1734684110000|2024-12-20 08:41:50|5824.3|5823.6|5824.55|5823.85|5824.8|5824.1|5824.3|5823.6|127
1734684120000|2024-12-20 08:42:00|5824.42|5823.72|5825.05|5824.35|5825.05|5824.35|5824.3|5823.6|45
1734684130000|2024-12-20 08:42:10|5825.42|5824.72|5825.17|5824.47|5826.3|5825.6|5825.17|5824.47|209
1734684140000|2024-12-20 08:42:20|5825.3|5824.6|5826.3|5825.6|5826.3|5825.6|5825.05|5824.35|92
1734684150000|2024-12-20 08:42:30|5826.55|5825.85|5826.8|5826.1|5827.3|5826.6|5826.42|5825.72|106
1734684160000|2024-12-20 08:42:40|5826.55|5825.85|5826.55|5825.85|5826.8|5826.1|5826.3|5825.6|37
1734684170000|2024-12-20 08:42:50|5826.8|5826.1|5827.05|5826.35|5827.05|5826.35|5826.8|5826.1|20
1734684180000|2024-12-20 08:43:00|5827.3|5826.6|5827.55|5826.85|5827.67|5826.97|5827.05|5826.35|115
1734684190000|2024-12-20 08:43:10|5827.67|5826.97|5828.55|5827.85|5828.55|5827.85|5827.55|5826.85|64
1734684200000|2024-12-20 08:43:20|5828.42|5827.72|5828.42|5827.72|5828.8|5828.1|5828.42|5827.72|56
1734684210000|2024-12-20 08:43:30|5828.55|5827.85|5828.05|5827.35|5828.55|5827.85|5828.05|5827.35|59
1734684220000|2024-12-20 08:43:40|5827.8|5827.1|5827.42|5826.72|5827.8|5827.1|5827.42|5826.72|42
1734684230000|2024-12-20 08:43:50|5827.55|5826.85|5827.92|5827.22|5828.05|5827.35|5827.55|5826.85|24
1734684240000|2024-12-20 08:44:00|5828.05|5827.35|5828.3|5827.6|5828.3|5827.6|5827.55|5826.85|103
1734684250000|2024-12-20 08:44:10|5828.17|5827.47|5828.3|5827.6|5828.3|5827.6|5828.05|5827.35|46
1734684260000|2024-12-20 08:44:20|5828.05|5827.35|5828.05|5827.35|5828.17|5827.47|5827.8|5827.1|44
1734684270000|2024-12-20 08:44:30|5828.3|5827.6|5827.8|5827.1|5828.3|5827.6|5827.8|5827.1|32
1734684280000|2024-12-20 08:44:40|5827.55|5826.85|5827.8|5827.1|5827.92|5827.22|5827.55|5826.85|20
1734684290000|2024-12-20 08:44:50|5827.92|5827.22|5825.92|5825.22|5827.92|5827.22|5825.8|5825.1|215
1734684300000|2024-12-20 08:45:00|5826.05|5825.35|5825.55|5824.85|5826.05|5825.35|5825.3|5824.6|88
1734684310000|2024-12-20 08:45:10|5825.8|5825.1|5825.8|5825.1|5825.8|5825.1|5825.67|5824.97|95
1734684320000|2024-12-20 08:45:20|5826.05|5825.35|5826.05|5825.35|5826.05|5825.35|5825.67|5824.97|49
1734684330000|2024-12-20 08:45:30|5826.3|5825.6|5827.55|5826.85|5827.67|5826.97|5825.92|5825.22|334
1734684340000|2024-12-20 08:45:40|5827.42|5826.72|5827.3|5826.6|5827.67|5826.97|5827.3|5826.6|102
1734684350000|2024-12-20 08:45:50|5827.42|5826.72|5827.05|5826.35|5827.42|5826.72|5826.8|5826.1|146
1734684360000|2024-12-20 08:46:00|5827.3|5826.6|5828.8|5828.1|5828.8|5828.1|5827.3|5826.6|92
1734684370000|2024-12-20 08:46:10|5828.67|5827.97|5829.17|5828.47|5829.3|5828.6|5828.55|5827.85|77
1734684380000|2024-12-20 08:46:20|5829.3|5828.6|5829.3|5828.6|5829.3|5828.6|5829.05|5828.35|32
1734684390000|2024-12-20 08:46:30|5829.17|5828.47|5828.8|5828.1|5829.17|5828.47|5828.55|5827.85|84
1734684400000|2024-12-20 08:46:40|5828.67|5827.97|5829.05|5828.35|5829.17|5828.47|5828.67|5827.97|29
1734684410000|2024-12-20 08:46:50|5828.55|5827.85|5828.55|5827.85|5828.92|5828.22|5828.42|5827.72|67
1734684420000|2024-12-20 08:47:00|5828.05|5827.35|5828.3|5827.6|5828.3|5827.6|5827.8|5827.1|46
1734684430000|2024-12-20 08:47:10|5828.17|5827.47|5828.3|5827.6|5828.55|5827.85|5828.05|5827.35|44
1734684440000|2024-12-20 08:47:20|5828.05|5827.35|5828.05|5827.35|5828.3|5827.6|5828.05|5827.35|101
1734684450000|2024-12-20 08:47:30|5828.17|5827.47|5828.42|5827.72|5828.55|5827.85|5827.8|5827.1|83
1734684460000|2024-12-20 08:47:40|5828.55|5827.85|5828.8|5828.1|5829.05|5828.35|5828.55|5827.85|24
1734684470000|2024-12-20 08:47:50|5828.92|5828.22|5828.55|5827.85|5828.92|5828.22|5828.55|5827.85|18
1734684480000|2024-12-20 08:48:00|5828.42|5827.72|5828.8|5828.1|5828.92|5828.22|5828.3|5827.6|38
1734684490000|2024-12-20 08:48:10|5828.55|5827.85|5828.42|5827.72|5828.55|5827.85|5828.05|5827.35|53
1734684500000|2024-12-20 08:48:20|5828.55|5827.85|5829.42|5828.72|5829.42|5828.72|5828.55|5827.85|74
1734684510000|2024-12-20 08:48:30|5829.3|5828.6|5827.8|5827.1|5829.55|5828.85|5827.8|5827.1|94
1734684520000|2024-12-20 08:48:40|5827.55|5826.85|5827.05|5826.35|5827.55|5826.85|5826.92|5826.22|99
1734684530000|2024-12-20 08:48:50|5826.92|5826.22|5827.05|5826.35|5827.3|5826.6|5826.42|5825.72|152
1734684540000|2024-12-20 08:49:00|5827.17|5826.47|5827.8|5827.1|5828.3|5827.6|5827.17|5826.47|120
1734684550000|2024-12-20 08:49:10|5828.3|5827.6|5829.05|5828.35|5829.17|5828.47|5828.3|5827.6|82
1734684560000|2024-12-20 08:49:20|5829.17|5828.47|5829.55|5828.85|5829.55|5828.85|5829.17|5828.47|83
1734684570000|2024-12-20 08:49:30|5829.8|5829.1|5829.3|5828.6|5829.92|5829.22|5829.05|5828.35|120
1734684580000|2024-12-20 08:49:40|5829.55|5828.85|5829.67|5828.97|5829.8|5829.1|5829.17|5828.47|96
1734684590000|2024-12-20 08:49:50|5829.8|5829.1|5830.05|5829.35|5830.05|5829.35|5829.55|5828.85|32
1734684600000|2024-12-20 08:50:00|5830.17|5829.47|5831.3|5830.6|5831.3|5830.6|5830.17|5829.47|135
1734684610000|2024-12-20 08:50:10|5831.17|5830.47|5831.55|5830.85|5831.55|5830.85|5831.17|5830.47|73
1734684620000|2024-12-20 08:50:20|5831.67|5830.97|5831.42|5830.72|5832.05|5831.35|5831.3|5830.6|77
1734684630000|2024-12-20 08:50:30|5831.3|5830.6|5831.3|5830.6|5831.8|5831.1|5830.8|5830.1|148
1734684640000|2024-12-20 08:50:40|5831.55|5830.85|5831.42|5830.72|5831.55|5830.85|5831.3|5830.6|24
1734684650000|2024-12-20 08:50:50|5831.55|5830.85|5832.3|5831.6|5832.67|5831.97|5831.3|5830.6|84
1734684660000|2024-12-20 08:51:00|5832.42|5831.72|5833.05|5832.35|5833.05|5832.35|5832.3|5831.6|57
1734684670000|2024-12-20 08:51:10|5833.3|5832.6|5832.8|5832.1|5833.3|5832.6|5832.8|5832.1|105
1734684680000|2024-12-20 08:51:20|5832.92|5832.22|5832.8|5832.1|5832.92|5832.22|5832.8|5832.1|20
1734684690000|2024-12-20 08:51:30|5832.67|5831.97|5832.67|5831.97|5832.8|5832.1|5832.55|5831.85|44
1734684700000|2024-12-20 08:51:40|5832.55|5831.85|5832.55|5831.85|5832.8|5832.1|5832.55|5831.85|40
1734684710000|2024-12-20 08:51:50|5832.3|5831.6|5832.05|5831.35|5832.3|5831.6|5831.67|5830.97|44
1734684720000|2024-12-20 08:52:00|5832.3|5831.6|5832.05|5831.35|5832.3|5831.6|5832.05|5831.35|53
1734684730000|2024-12-20 08:52:10|5832.17|5831.47|5832.92|5832.22|5832.92|5832.22|5832.05|5831.35|268
1734684740000|2024-12-20 08:52:20|5833.05|5832.35|5833.67|5832.97|5833.8|5833.1|5833.05|5832.35|34
1734684750000|2024-12-20 08:52:30|5833.8|5833.1|5833.05|5832.35|5833.8|5833.1|5833.05|5832.35|95
1734684760000|2024-12-20 08:52:40|5832.8|5832.1|5833.3|5832.6|5833.3|5832.6|5832.8|5832.1|135
1734684770000|2024-12-20 08:52:50|5833.05|5832.35|5833.55|5832.85|5833.55|5832.85|5832.8|5832.1|70
1734684780000|2024-12-20 08:53:00|5834.05|5833.35|5834.05|5833.35|5834.05|5833.35|5833.8|5833.1|119
1734684790000|2024-12-20 08:53:10|5834.17|5833.47|5834.05|5833.35|5834.3|5833.6|5834.05|5833.35|50
1734684800000|2024-12-20 08:53:20|5833.8|5833.1|5834.55|5833.85|5834.55|5833.85|5833.8|5833.1|107
1734684810000|2024-12-20 08:53:30|5834.42|5833.72|5834.05|5833.35|5834.55|5833.85|5833.92|5833.22|113
1734684820000|2024-12-20 08:53:40|5833.92|5833.22|5835.3|5834.6|5835.55|5834.85|5833.8|5833.1|201
1734684830000|2024-12-20 08:53:50|5835.55|5834.85|5835.3|5834.6|5835.55|5834.85|5835.3|5834.6|32
1734684840000|2024-12-20 08:54:00|5835.42|5834.72|5835.55|5834.85|5835.55|5834.85|5835.3|5834.6|42
1734684850000|2024-12-20 08:54:10|5835.67|5834.97|5835.3|5834.6|5835.67|5834.97|5834.8|5834.1|70
1734684860000|2024-12-20 08:54:20|5835.42|5834.72|5835.3|5834.6|5835.42|5834.72|5835.3|5834.6|37
1734684870000|2024-12-20 08:54:30|5835.05|5834.35|5835.3|5834.6|5835.3|5834.6|5835.05|5834.35|71
1734684880000|2024-12-20 08:54:40|5835.42|5834.72|5835.55|5834.85|5835.55|5834.85|5835.42|5834.72|38
1734684890000|2024-12-20 08:54:50|5835.42|5834.72|5835.42|5834.72|5835.55|5834.85|5835.3|5834.6|46
1734684900000|2024-12-20 08:55:00|5835.3|5834.6|5834.8|5834.1|5835.42|5834.72|5834.8|5834.1|80
1734684910000|2024-12-20 08:55:10|5834.67|5833.97|5835.3|5834.6|5835.3|5834.6|5834.55|5833.85|33
1734684920000|2024-12-20 08:55:20|5835.42|5834.72|5835.3|5834.6|5835.55|5834.85|5835.3|5834.6|36
1734684930000|2024-12-20 08:55:30|5835.17|5834.47|5835.55|5834.85|5835.55|5834.85|5835.17|5834.47|94
1734684940000|2024-12-20 08:55:40|5835.42|5834.72|5835.3|5834.6|5835.55|5834.85|5835.3|5834.6|41
1734684950000|2024-12-20 08:55:50|5835.17|5834.47|5835.05|5834.35|5835.3|5834.6|5835.05|5834.35|22
1734684960000|2024-12-20 08:56:00|5835.3|5834.6|5835.55|5834.85|5835.55|5834.85|5835.05|5834.35|59
1734684970000|2024-12-20 08:56:10|5835.42|5834.72|5836.05|5835.35|5836.05|5835.35|5835.42|5834.72|117
1734684980000|2024-12-20 08:56:20|5835.8|5835.1|5836.3|5835.6|5836.3|5835.6|5835.8|5835.1|80
1734684990000|2024-12-20 08:56:30|5836.05|5835.35|5836.42|5835.72|5836.55|5835.85|5836.05|5835.35|98
1734685000000|2024-12-20 08:56:40|5836.55|5835.85|5836.3|5835.6|5837.05|5836.35|5836.3|5835.6|320
1734685010000|2024-12-20 08:56:50|5836.42|5835.72|5836.3|5835.6|5836.67|5835.97|5836.3|5835.6|50
1734685020000|2024-12-20 08:57:00|5836.55|5835.85|5834.8|5834.1|5836.55|5835.85|5834.8|5834.1|246
1734685030000|2024-12-20 08:57:10|5834.67|5833.97|5834.55|5833.85|5834.67|5833.97|5834.55|5833.85|74
1734685040000|2024-12-20 08:57:20|5834.3|5833.6|5834.8|5834.1|5834.8|5834.1|5834.3|5833.6|162
1734685050000|2024-12-20 08:57:30|5834.67|5833.97|5834.55|5833.85|5834.8|5834.1|5834.55|5833.85|101
1734685060000|2024-12-20 08:57:40|5834.67|5833.97|5834.55|5833.85|5834.67|5833.97|5834.3|5833.6|45
1734685070000|2024-12-20 08:57:50|5834.42|5833.72|5834.8|5834.1|5834.8|5834.1|5834.3|5833.6|28
1734685080000|2024-12-20 08:58:00|5834.55|5833.85|5834.67|5833.97|5834.8|5834.1|5834.55|5833.85|36
1734685090000|2024-12-20 08:58:10|5834.8|5834.1|5834.3|5833.6|5835.17|5834.47|5834.3|5833.6|114
1734685100000|2024-12-20 08:58:20|5834.17|5833.47|5832.3|5831.6|5834.17|5833.47|5832.3|5831.6|317
1734685110000|2024-12-20 08:58:30|5832.8|5832.1|5832.8|5832.1|5832.8|5832.1|5832.42|5831.72|61
1734685120000|2024-12-20 08:58:40|5833.05|5832.35|5832.67|5831.97|5833.05|5832.35|5832.55|5831.85|65
1734685130000|2024-12-20 08:58:50|5832.8|5832.1|5833.3|5832.6|5833.3|5832.6|5832.3|5831.6|94
1734685140000|2024-12-20 08:59:00|5833.42|5832.72|5833.3|5832.6|5833.42|5832.72|5832.55|5831.85|103
1734685150000|2024-12-20 08:59:10|5832.92|5832.22|5833.05|5832.35|5833.05|5832.35|5832.55|5831.85|92
1734685160000|2024-12-20 08:59:20|5833.3|5832.6|5832.8|5832.1|5833.3|5832.6|5832.8|5832.1|67
1734685170000|2024-12-20 08:59:30|5832.67|5831.97|5833.05|5832.35|5833.05|5832.35|5832.55|5831.85|98
1734685180000|2024-12-20 08:59:40|5832.92|5832.22|5833.8|5833.1|5834.3|5833.6|5832.92|5832.22|77
1734685190000|2024-12-20 08:59:50|5833.92|5833.22|5833.55|5832.85|5833.92|5833.22|5833.42|5832.72|78
1734685200000|2024-12-20 09:00:00|5834.05|5833.35|5832.3|5831.6|5834.42|5833.72|5832.3|5831.6|215
1734685210000|2024-12-20 09:00:10|5832.17|5831.47|5833.67|5832.97|5834.3|5833.6|5832.05|5831.35|501
1734685220000|2024-12-20 09:00:20|5833.55|5832.85|5832.55|5831.85|5833.55|5832.85|5832.55|5831.85|63
1734685230000|2024-12-20 09:00:30|5832.42|5831.72|5833.05|5832.35|5833.3|5832.6|5832.42|5831.72|113
1734685240000|2024-12-20 09:00:40|5832.92|5832.22|5832.55|5831.85|5833.05|5832.35|5832.55|5831.85|70
1734685250000|2024-12-20 09:00:50|5832.3|5831.6|5832.92|5832.22|5832.92|5832.22|5832.05|5831.35|48
1734685260000|2024-12-20 09:01:00|5832.8|5832.1|5832.3|5831.6|5832.92|5832.22|5831.8|5831.1|104
1734685270000|2024-12-20 09:01:10|5832.17|5831.47|5831.05|5830.35|5832.17|5831.47|5831.05|5830.35|156
1734685280000|2024-12-20 09:01:20|5830.8|5830.1|5830.55|5829.85|5831.42|5830.72|5830.42|5829.72|89
1734685290000|2024-12-20 09:01:30|5830.67|5829.97|5830.05|5829.35|5830.8|5830.1|5830.05|5829.35|67
1734685300000|2024-12-20 09:01:40|5830.55|5829.85|5830.3|5829.6|5830.55|5829.85|5830.17|5829.47|57
1734685310000|2024-12-20 09:01:50|5830.17|5829.47|5829.8|5829.1|5830.3|5829.6|5829.8|5829.1|42
1734685320000|2024-12-20 09:02:00|5829.55|5828.85|5829.55|5828.85|5830.05|5829.35|5829.05|5828.35|178
1734685330000|2024-12-20 09:02:10|5829.42|5828.72|5829.05|5828.35|5829.55|5828.85|5828.8|5828.1|181
1734685340000|2024-12-20 09:02:20|5829.3|5828.6|5828.3|5827.6|5829.42|5828.72|5828.3|5827.6|143
1734685350000|2024-12-20 09:02:30|5828.05|5827.35|5827.3|5826.6|5828.05|5827.35|5827.3|5826.6|177
1734685360000|2024-12-20 09:02:40|5827.8|5827.1|5827.55|5826.85|5828.17|5827.47|5827.55|5826.85|98
1734685370000|2024-12-20 09:02:50|5827.42|5826.72|5827.3|5826.6|5827.42|5826.72|5826.8|5826.1|67
1734685380000|2024-12-20 09:03:00|5827.05|5826.35|5827.05|5826.35|5827.42|5826.72|5826.8|5826.1|123
1734685390000|2024-12-20 09:03:10|5827.17|5826.47|5827.42|5826.72|5827.42|5826.72|5826.8|5826.1|72
1734685400000|2024-12-20 09:03:20|5827.3|5826.6|5827.05|5826.35|5827.8|5827.1|5826.8|5826.1|115
1734685410000|2024-12-20 09:03:30|5827.55|5826.85|5827.3|5826.6|5827.55|5826.85|5827.05|5826.35|67
1734685420000|2024-12-20 09:03:40|5827.17|5826.47|5826.55|5825.85|5827.3|5826.6|5826.55|5825.85|101
1734685430000|2024-12-20 09:03:50|5826.8|5826.1|5825.3|5824.6|5826.8|5826.1|5824.8|5824.1|144
1734685440000|2024-12-20 09:04:00|5825.05|5824.35|5825.05|5824.35|5825.8|5825.1|5824.92|5824.22|195
1734685450000|2024-12-20 09:04:10|5824.92|5824.22|5825.3|5824.6|5825.55|5824.85|5824.92|5824.22|55
1734685460000|2024-12-20 09:04:20|5825.17|5824.47|5824.8|5824.1|5825.55|5824.85|5824.8|5824.1|76
1734685470000|2024-12-20 09:04:30|5825.05|5824.35|5824.8|5824.1|5825.05|5824.35|5824.55|5823.85|47
1734685480000|2024-12-20 09:04:40|5825.05|5824.35|5824.8|5824.1|5825.3|5824.6|5824.8|5824.1|113
1734685490000|2024-12-20 09:04:50|5824.92|5824.22|5825.05|5824.35|5825.3|5824.6|5824.92|5824.22|57
1734685500000|2024-12-20 09:05:00|5825.3|5824.6|5825.17|5824.47|5825.3|5824.6|5824.8|5824.1|81
1734685510000|2024-12-20 09:05:10|5825.3|5824.6|5824.55|5823.85|5825.42|5824.72|5824.55|5823.85|45
1734685520000|2024-12-20 09:05:20|5824.67|5823.97|5825.05|5824.35|5825.17|5824.47|5824.55|5823.85|96
1734685530000|2024-12-20 09:05:30|5824.92|5824.22|5824.8|5824.1|5825.67|5824.97|5824.8|5824.1|52
1734685540000|2024-12-20 09:05:40|5824.92|5824.22|5824.3|5823.6|5825.3|5824.6|5824.3|5823.6|154
1734685550000|2024-12-20 09:05:50|5824.55|5823.85|5824.8|5824.1|5825.17|5824.47|5824.17|5823.47|110
1734685560000|2024-12-20 09:06:00|5824.55|5823.85|5824.05|5823.35|5825.05|5824.35|5824.05|5823.35|104
1734685570000|2024-12-20 09:06:10|5823.8|5823.1|5823.55|5822.85|5824.05|5823.35|5823.42|5822.72|115
1734685580000|2024-12-20 09:06:20|5823.8|5823.1|5823.3|5822.6|5823.8|5823.1|5823.05|5822.35|63
1734685590000|2024-12-20 09:06:30|5823.17|5822.47|5823.05|5822.35|5823.17|5822.47|5822.8|5822.1|118
1734685600000|2024-12-20 09:06:40|5822.92|5822.22|5822.8|5822.1|5823.05|5822.35|5822.8|5822.1|34
1734685610000|2024-12-20 09:06:50|5822.67|5821.97|5822.55|5821.85|5823.3|5822.6|5822.55|5821.85|175
1734685620000|2024-12-20 09:07:00|5822.3|5821.6|5821.8|5821.1|5822.3|5821.6|5821.55|5820.85|220
1734685630000|2024-12-20 09:07:10|5822.05|5821.35|5820.92|5820.22|5822.05|5821.35|5820.55|5819.85|172
1734685640000|2024-12-20 09:07:20|5820.8|5820.1|5820.3|5819.6|5820.8|5820.1|5820.05|5819.35|235
1734685650000|2024-12-20 09:07:30|5820.05|5819.35|5819.05|5818.35|5820.55|5819.85|5819.05|5818.35|319
1734685660000|2024-12-20 09:07:40|5818.92|5818.22|5817.8|5817.1|5819.05|5818.35|5817.8|5817.1|209
1734685670000|2024-12-20 09:07:50|5817.67|5816.97|5817.55|5816.85|5818.05|5817.35|5817.42|5816.72|318
1734685680000|2024-12-20 09:08:00|5816.8|5816.1|5818.3|5817.6|5818.3|5817.6|5816.8|5816.1|408
1734685690000|2024-12-20 09:08:10|5818.17|5817.47|5816.92|5816.22|5818.17|5817.47|5816.92|5816.22|106
1734685700000|2024-12-20 09:08:20|5816.8|5816.1|5817.05|5816.35|5817.05|5816.35|5816.17|5815.47|335
1734685710000|2024-12-20 09:08:30|5816.8|5816.1|5816.3|5815.6|5816.8|5816.1|5816.3|5815.6|79
1734685720000|2024-12-20 09:08:40|5816.55|5815.85|5817.92|5817.22|5818.05|5817.35|5816.42|5815.72|144
1734685730000|2024-12-20 09:08:50|5817.8|5817.1|5818.05|5817.35|5818.3|5817.6|5817.8|5817.1|120
1734685740000|2024-12-20 09:09:00|5818.17|5817.47|5819.8|5819.1|5819.92|5819.22|5818.05|5817.35|122
1734685750000|2024-12-20 09:09:10|5819.55|5818.85|5820.67|5819.97|5820.8|5820.1|5819.55|5818.85|186
1734685760000|2024-12-20 09:09:20|5820.8|5820.1|5821.3|5820.6|5821.3|5820.6|5820.55|5819.85|107
1734685770000|2024-12-20 09:09:30|5821.42|5820.72|5822.05|5821.35|5822.17|5821.47|5821.42|5820.72|64
1734685780000|2024-12-20 09:09:40|5822.17|5821.47|5820.8|5820.1|5822.17|5821.47|5820.55|5819.85|103
1734685790000|2024-12-20 09:09:50|5820.67|5819.97|5821.3|5820.6|5821.3|5820.6|5820.67|5819.97|43
1734685800000|2024-12-20 09:10:00|5821.67|5820.97|5822.05|5821.35|5822.3|5821.6|5821.55|5820.85|134
1734685810000|2024-12-20 09:10:10|5822.17|5821.47|5823.05|5822.35|5823.05|5822.35|5822.05|5821.35|80
1734685820000|2024-12-20 09:10:20|5823.17|5822.47|5822.67|5821.97|5823.3|5822.6|5822.3|5821.6|110
1734685830000|2024-12-20 09:10:30|5822.8|5822.1|5823.17|5822.47|5823.42|5822.72|5822.8|5822.1|86
1734685840000|2024-12-20 09:10:40|5823.3|5822.6|5824.8|5824.1|5825.05|5824.35|5823.3|5822.6|115
1734685850000|2024-12-20 09:10:50|5825.05|5824.35|5825.05|5824.35|5825.05|5824.35|5824.8|5824.1|37
1734685860000|2024-12-20 09:11:00|5824.8|5824.1|5825.05|5824.35|5825.05|5824.35|5824.55|5823.85|131
1734685870000|2024-12-20 09:11:10|5825.17|5824.47|5824.42|5823.72|5825.3|5824.6|5824.3|5823.6|77
1734685880000|2024-12-20 09:11:20|5824.3|5823.6|5824.17|5823.47|5824.8|5824.1|5823.55|5822.85|130
1734685890000|2024-12-20 09:11:30|5824.05|5823.35|5824.3|5823.6|5824.55|5823.85|5824.05|5823.35|47
1734685900000|2024-12-20 09:11:40|5824.42|5823.72|5824.05|5823.35|5824.67|5823.97|5824.05|5823.35|34
1734685910000|2024-12-20 09:11:50|5824.17|5823.47|5824.05|5823.35|5824.17|5823.47|5823.8|5823.1|61
1734685920000|2024-12-20 09:12:00|5823.67|5822.97|5822.3|5821.6|5823.67|5822.97|5822.3|5821.6|69
1734685930000|2024-12-20 09:12:10|5822.17|5821.47|5821.8|5821.1|5822.17|5821.47|5821.55|5820.85|37
1734685940000|2024-12-20 09:12:20|5821.92|5821.22|5821.42|5820.72|5822.55|5821.85|5821.3|5820.6|160
1734685950000|2024-12-20 09:12:30|5821.3|5820.6|5820.55|5819.85|5821.42|5820.72|5820.55|5819.85|48
1734685960000|2024-12-20 09:12:40|5820.3|5819.6|5820.3|5819.6|5820.8|5820.1|5820.05|5819.35|73
1734685970000|2024-12-20 09:12:50|5820.42|5819.72|5821.05|5820.35|5821.05|5820.35|5820.3|5819.6|52
1734685980000|2024-12-20 09:13:00|5821.17|5820.47|5821.8|5821.1|5821.92|5821.22|5820.8|5820.1|84
1734685990000|2024-12-20 09:13:10|5821.92|5821.22|5821.67|5820.97|5821.92|5821.22|5821.3|5820.6|52
1734686000000|2024-12-20 09:13:20|5821.55|5820.85|5821.8|5821.1|5821.8|5821.1|5821.3|5820.6|80
1734686010000|2024-12-20 09:13:30|5821.92|5821.22|5823.17|5822.47|5823.17|5822.47|5821.92|5821.22|66
1734686020000|2024-12-20 09:13:40|5823.3|5822.6|5823.8|5823.1|5824.42|5823.72|5823.3|5822.6|200
1734686030000|2024-12-20 09:13:50|5824.05|5823.35|5823.92|5823.22|5824.3|5823.6|5823.8|5823.1|70
1734686040000|2024-12-20 09:14:00|5824.05|5823.35|5823.3|5822.6|5824.17|5823.47|5823.17|5822.47|128
1734686050000|2024-12-20 09:14:10|5823.17|5822.47|5823.05|5822.35|5823.3|5822.6|5822.92|5822.22|69
1734686060000|2024-12-20 09:14:20|5823.3|5822.6|5821.8|5821.1|5823.55|5822.85|5821.67|5820.97|102
1734686070000|2024-12-20 09:14:30|5821.55|5820.85|5821.42|5820.72|5821.67|5820.97|5821.42|5820.72|56
1734686080000|2024-12-20 09:14:40|5821.55|5820.85|5821.92|5821.22|5822.05|5821.35|5821.55|5820.85|33
1734686090000|2024-12-20 09:14:50|5822.05|5821.35|5822.05|5821.35|5822.42|5821.72|5822.05|5821.35|48
1734686100000|2024-12-20 09:15:00|5821.8|5821.1|5822.8|5822.1|5822.92|5822.22|5821.3|5820.6|80
1734686110000|2024-12-20 09:15:10|5822.67|5821.97|5822.67|5821.97|5822.92|5822.22|5822.42|5821.72|59
1734686120000|2024-12-20 09:15:20|5822.55|5821.85|5822.3|5821.6|5822.8|5822.1|5822.05|5821.35|83
1734686130000|2024-12-20 09:15:30|5821.92|5821.22|5821.55|5820.85|5822.05|5821.35|5821.55|5820.85|67
1734686140000|2024-12-20 09:15:40|5821.8|5821.1|5822.3|5821.6|5823.05|5822.35|5821.8|5821.1|179
1734686150000|2024-12-20 09:15:50|5822.55|5821.85|5822.8|5822.1|5822.8|5822.1|5822.55|5821.85|61
1734686160000|2024-12-20 09:16:00|5822.55|5821.85|5822.55|5821.85|5822.92|5822.22|5822.05|5821.35|66
1734686170000|2024-12-20 09:16:10|5822.67|5821.97|5823.42|5822.72|5823.67|5822.97|5822.67|5821.97|37
1734686180000|2024-12-20 09:16:20|5823.55|5822.85|5823.05|5822.35|5824.05|5823.35|5823.05|5822.35|64
1734686190000|2024-12-20 09:16:30|5822.8|5822.1|5822.55|5821.85|5823.05|5822.35|5822.3|5821.6|69
1734686200000|2024-12-20 09:16:40|5822.8|5822.1|5822.3|5821.6|5822.8|5822.1|5822.3|5821.6|58
1734686210000|2024-12-20 09:16:50|5822.42|5821.72|5822.67|5821.97|5822.8|5822.1|5822.42|5821.72|6
1734686220000|2024-12-20 09:17:00|5822.42|5821.72|5822.8|5822.1|5822.8|5822.1|5822.05|5821.35|30
1734686230000|2024-12-20 09:17:10|5822.67|5821.97|5823.17|5822.47|5823.17|5822.47|5822.42|5821.72|54
1734686240000|2024-12-20 09:17:20|5823.05|5822.35|5823.05|5822.35|5823.42|5822.72|5823.05|5822.35|56
1734686250000|2024-12-20 09:17:30|5823.17|5822.47|5823.3|5822.6|5823.42|5822.72|5823.05|5822.35|21
1734686260000|2024-12-20 09:17:40|5823.55|5822.85|5823.55|5822.85|5823.8|5823.1|5822.8|5822.1|47
1734686270000|2024-12-20 09:17:50|5823.8|5823.1|5824.05|5823.35|5824.42|5823.72|5823.55|5822.85|33
1734686280000|2024-12-20 09:18:00|5824.17|5823.47|5824.05|5823.35|5824.3|5823.6|5823.92|5823.22|45
1734686290000|2024-12-20 09:18:10|5824.17|5823.47|5822.55|5821.85|5824.17|5823.47|5822.42|5821.72|94
1734686300000|2024-12-20 09:18:20|5822.42|5821.72|5822.05|5821.35|5822.55|5821.85|5822.05|5821.35|103
1734686310000|2024-12-20 09:18:30|5821.55|5820.85|5821.3|5820.6|5821.8|5821.1|5821.3|5820.6|37
1734686320000|2024-12-20 09:18:40|5821.42|5820.72|5821.3|5820.6|5821.42|5820.72|5820.8|5820.1|73
1734686330000|2024-12-20 09:18:50|5821.17|5820.47|5822.3|5821.6|5822.42|5821.72|5821.17|5820.47|122
1734686340000|2024-12-20 09:19:00|5822.42|5821.72|5822.3|5821.6|5823.55|5822.85|5822.3|5821.6|135
1734686350000|2024-12-20 09:19:10|5822.42|5821.72|5823.67|5822.97|5823.67|5822.97|5822.3|5821.6|121
1734686360000|2024-12-20 09:19:20|5823.8|5823.1|5823.92|5823.22|5823.92|5823.22|5823.17|5822.47|43
1734686370000|2024-12-20 09:19:30|5823.8|5823.1|5824.05|5823.35|5824.3|5823.6|5823.8|5823.1|29
1734686380000|2024-12-20 09:19:40|5824.17|5823.47|5825.67|5824.97|5825.8|5825.1|5824.05|5823.35|107
1734686390000|2024-12-20 09:19:50|5825.55|5824.85|5824.8|5824.1|5825.55|5824.85|5824.8|5824.1|57
1734686400000|2024-12-20 09:20:00|5824.55|5823.85|5824.8|5824.1|5824.8|5824.1|5823.8|5823.1|161
1734686410000|2024-12-20 09:20:10|5825.3|5824.6|5825.42|5824.72|5825.8|5825.1|5825.3|5824.6|94
1734686420000|2024-12-20 09:20:20|5825.3|5824.6|5825.05|5824.35|5825.55|5824.85|5825.05|5824.35|41
1734686430000|2024-12-20 09:20:30|5824.92|5824.22|5825.17|5824.47|5825.55|5824.85|5824.8|5824.1|51
1734686440000|2024-12-20 09:20:40|5825.05|5824.35|5825.17|5824.47|5825.3|5824.6|5825.05|5824.35|22
1734686450000|2024-12-20 09:20:50|5825.05|5824.35|5824.8|5824.1|5825.3|5824.6|5824.55|5823.85|40
1734686460000|2024-12-20 09:21:00|5825.05|5824.35|5824.42|5823.72|5825.05|5824.35|5824.17|5823.47|57
1734686470000|2024-12-20 09:21:10|5824.3|5823.6|5824.42|5823.72|5825.3|5824.6|5824.3|5823.6|188
1734686480000|2024-12-20 09:21:20|5824.3|5823.6|5824.42|5823.72|5824.8|5824.1|5824.3|5823.6|48
1734686490000|2024-12-20 09:21:30|5824.3|5823.6|5823.05|5822.35|5824.3|5823.6|5823.05|5822.35|64
1734686500000|2024-12-20 09:21:40|5823.17|5822.47|5823.3|5822.6|5823.42|5822.72|5822.92|5822.22|24
1734686510000|2024-12-20 09:21:50|5823.42|5822.72|5823.42|5822.72|5823.55|5822.85|5822.8|5822.1|105
1734686520000|2024-12-20 09:22:00|5823.55|5822.85|5823.05|5822.35|5823.55|5822.85|5822.8|5822.1|39
1734686530000|2024-12-20 09:22:10|5823.3|5822.6|5823.05|5822.35|5824.05|5823.35|5823.05|5822.35|113
1734686540000|2024-12-20 09:22:20|5823.17|5822.47|5823.17|5822.47|5823.3|5822.6|5822.92|5822.22|51
1734686550000|2024-12-20 09:22:30|5823.05|5822.35|5822.8|5822.1|5823.05|5822.35|5822.8|5822.1|101
1734686560000|2024-12-20 09:22:40|5822.92|5822.22|5822.3|5821.6|5823.05|5822.35|5822.3|5821.6|103
1734686570000|2024-12-20 09:22:50|5822.05|5821.35|5822.3|5821.6|5822.3|5821.6|5822.05|5821.35|25
1734686580000|2024-12-20 09:23:00|5822.55|5821.85|5822.92|5822.22|5823.17|5822.47|5822.55|5821.85|110
1734686590000|2024-12-20 09:23:10|5822.67|5821.97|5822.67|5821.97|5822.67|5821.97|5822.3|5821.6|54
1734686600000|2024-12-20 09:23:20|5822.8|5822.1|5823.05|5822.35|5823.3|5822.6|5822.67|5821.97|34
1734686610000|2024-12-20 09:23:30|5822.55|5821.85|5821.8|5821.1|5822.55|5821.85|5821.8|5821.1|60
1734686620000|2024-12-20 09:23:40|5822.17|5821.47|5822.17|5821.47|5822.55|5821.85|5822.05|5821.35|27
1734686630000|2024-12-20 09:23:50|5822.05|5821.35|5822.3|5821.6|5822.55|5821.85|5822.05|5821.35|41
1734686640000|2024-12-20 09:24:00|5822.17|5821.47|5822.67|5821.97|5823.05|5822.35|5822.17|5821.47|82
1734686650000|2024-12-20 09:24:10|5822.55|5821.85|5822.17|5821.47|5822.55|5821.85|5822.05|5821.35|36
1734686660000|2024-12-20 09:24:20|5822.3|5821.6|5821.55|5820.85|5822.42|5821.72|5821.3|5820.6|54
1734686670000|2024-12-20 09:24:30|5821.3|5820.6|5820.8|5820.1|5821.55|5820.85|5820.8|5820.1|40
1734686680000|2024-12-20 09:24:40|5820.67|5819.97|5819.8|5819.1|5820.8|5820.1|5819.55|5818.85|89
1734686690000|2024-12-20 09:24:50|5819.67|5818.97|5820.8|5820.1|5820.8|5820.1|5819.55|5818.85|94
1734686700000|2024-12-20 09:25:00|5820.67|5819.97|5820.8|5820.1|5821.8|5821.1|5820.55|5819.85|106
1734686710000|2024-12-20 09:25:10|5820.67|5819.97|5820.05|5819.35|5821.3|5820.6|5819.8|5819.1|85
1734686720000|2024-12-20 09:25:20|5819.92|5819.22|5820.3|5819.6|5820.55|5819.85|5819.92|5819.22|38
1734686730000|2024-12-20 09:25:30|5820.42|5819.72|5820.67|5819.97|5821.05|5820.35|5820.42|5819.72|43
1734686740000|2024-12-20 09:25:40|5820.55|5819.85|5820.55|5819.85|5820.8|5820.1|5820.3|5819.6|25
1734686750000|2024-12-20 09:25:50|5820.42|5819.72|5820.55|5819.85|5820.67|5819.97|5820.42|5819.72|28
1734686760000|2024-12-20 09:26:00|5820.92|5820.22|5819.8|5819.1|5820.92|5820.22|5819.8|5819.1|78
1734686770000|2024-12-20 09:26:10|5820.05|5819.35|5820.05|5819.35|5820.17|5819.47|5819.8|5819.1|129
1734686780000|2024-12-20 09:26:20|5819.92|5819.22|5820.3|5819.6|5820.3|5819.6|5819.92|5819.22|57
1734686790000|2024-12-20 09:26:30|5820.05|5819.35|5819.92|5819.22|5820.05|5819.35|5819.92|5819.22|77
1734686800000|2024-12-20 09:26:40|5820.05|5819.35|5820.3|5819.6|5820.67|5819.97|5820.05|5819.35|38
1734686810000|2024-12-20 09:26:50|5820.42|5819.72|5820.3|5819.6|5820.55|5819.85|5820.3|5819.6|29
1734686820000|2024-12-20 09:27:00|5820.42|5819.72|5821.67|5820.97|5821.8|5821.1|5820.3|5819.6|64
1734686830000|2024-12-20 09:27:10|5821.55|5820.85|5821.05|5820.35|5821.55|5820.85|5821.05|5820.35|37
1734686840000|2024-12-20 09:27:20|5820.92|5820.22|5820.3|5819.6|5821.05|5820.35|5820.3|5819.6|24
1734686850000|2024-12-20 09:27:30|5820.17|5819.47|5819.67|5818.97|5820.17|5819.47|5819.55|5818.85|34
1734686860000|2024-12-20 09:27:40|5819.8|5819.1|5820.05|5819.35|5820.17|5819.47|5819.8|5819.1|38
1734686870000|2024-12-20 09:27:50|5819.8|5819.1|5820.05|5819.35|5820.05|5819.35|5819.67|5818.97|38
1734686880000|2024-12-20 09:28:00|5819.92|5819.22|5820.05|5819.35|5820.3|5819.6|5819.8|5819.1|25
1734686890000|2024-12-20 09:28:10|5819.92|5819.22|5820.05|5819.35|5820.3|5819.6|5819.92|5819.22|13
1734686900000|2024-12-20 09:28:20|5820.17|5819.47|5819.8|5819.1|5820.17|5819.47|5819.8|5819.1|17
1734686910000|2024-12-20 09:28:30|5819.55|5818.85|5819.92|5819.22|5819.92|5819.22|5818.8|5818.1|85
1734686920000|2024-12-20 09:28:40|5819.8|5819.1|5819.42|5818.72|5819.8|5819.1|5819.3|5818.6|40
1734686930000|2024-12-20 09:28:50|5819.55|5818.85|5819.05|5818.35|5819.8|5819.1|5819.05|5818.35|35
1734686940000|2024-12-20 09:29:00|5819.17|5818.47|5819.05|5818.35|5819.8|5819.1|5819.05|5818.35|36
1734686950000|2024-12-20 09:29:10|5819.3|5818.6|5819.05|5818.35|5819.42|5818.72|5819.05|5818.35|28
1734686960000|2024-12-20 09:29:20|5819.17|5818.47|5818.8|5818.1|5819.3|5818.6|5818.8|5818.1|36
1734686970000|2024-12-20 09:29:30|5818.3|5817.6|5818.55|5817.85|5818.55|5817.85|5818.3|5817.6|153
1734686980000|2024-12-20 09:29:40|5819.55|5818.85|5819.3|5818.6|5819.55|5818.85|5818.8|5818.1|132
1734686990000|2024-12-20 09:29:50|5819.17|5818.47|5819.8|5819.1|5820.05|5819.35|5819.17|5818.47|48
1734687000000|2024-12-20 09:30:00|5820.3|5819.6|5821.05|5820.35|5821.17|5820.47|5819.92|5819.22|123
1734687010000|2024-12-20 09:30:10|5821.3|5820.6|5821.8|5821.1|5821.8|5821.1|5821.3|5820.6|80
1734687020000|2024-12-20 09:30:20|5821.55|5820.85|5822.8|5822.1|5822.8|5822.1|5821.55|5820.85|63
1734687030000|2024-12-20 09:30:30|5823.05|5822.35|5822.05|5821.35|5823.05|5822.35|5822.05|5821.35|83
1734687040000|2024-12-20 09:30:40|5821.92|5821.22|5821.92|5821.22|5821.92|5821.22|5821.05|5820.35|96
1734687050000|2024-12-20 09:30:50|5821.8|5821.1|5821.55|5820.85|5821.8|5821.1|5821.3|5820.6|46
1734687060000|2024-12-20 09:31:00|5821.3|5820.6|5821.3|5820.6|5821.55|5820.85|5821.3|5820.6|33
1734687070000|2024-12-20 09:31:10|5821.55|5820.85|5822.3|5821.6|5822.3|5821.6|5821.55|5820.85|25
1734687080000|2024-12-20 09:31:20|5822.17|5821.47|5822.05|5821.35|5822.55|5821.85|5821.8|5821.1|88
1734687090000|2024-12-20 09:31:30|5822.3|5821.6|5822.55|5821.85|5822.55|5821.85|5822.05|5821.35|81
1734687100000|2024-12-20 09:31:40|5822.42|5821.72|5822.05|5821.35|5822.42|5821.72|5822.05|5821.35|30
1734687110000|2024-12-20 09:31:50|5821.3|5820.6|5820.8|5820.1|5821.3|5820.6|5820.67|5819.97|129
1734687120000|2024-12-20 09:32:00|5820.55|5819.85|5821.05|5820.35|5821.3|5820.6|5820.3|5819.6|83
1734687130000|2024-12-20 09:32:10|5821.17|5820.47|5820.55|5819.85|5821.3|5820.6|5820.42|5819.72|109
1734687140000|2024-12-20 09:32:20|5820.42|5819.72|5821.05|5820.35|5821.05|5820.35|5820.05|5819.35|52
1734687150000|2024-12-20 09:32:30|5821.3|5820.6|5820.8|5820.1|5821.3|5820.6|5820.8|5820.1|20
1734687160000|2024-12-20 09:32:40|5821.05|5820.35|5821.05|5820.35|5821.05|5820.35|5820.8|5820.1|26
1734687170000|2024-12-20 09:32:50|5821.3|5820.6|5821.42|5820.72|5821.55|5820.85|5821.17|5820.47|31
1734687180000|2024-12-20 09:33:00|5821.3|5820.6|5822.05|5821.35|5822.17|5821.47|5821.05|5820.35|89
1734687190000|2024-12-20 09:33:10|5822.3|5821.6|5823.05|5822.35|5823.05|5822.35|5822.3|5821.6|22
1734687200000|2024-12-20 09:33:20|5823.3|5822.6|5823.92|5823.22|5823.92|5823.22|5823.3|5822.6|38
1734687210000|2024-12-20 09:33:30|5824.05|5823.35|5824.05|5823.35|5824.42|5823.72|5824.05|5823.35|78
1734687220000|2024-12-20 09:33:40|5823.92|5823.22|5823.3|5822.6|5823.92|5823.22|5823.05|5822.35|81
1734687230000|2024-12-20 09:33:50|5823.55|5822.85|5823.55|5822.85|5823.8|5823.1|5823.3|5822.6|171
1734687240000|2024-12-20 09:34:00|5823.42|5822.72|5823.8|5823.1|5823.8|5823.1|5823.3|5822.6|87
1734687250000|2024-12-20 09:34:10|5823.67|5822.97|5824.05|5823.35|5824.17|5823.47|5823.55|5822.85|137
1734687260000|2024-12-20 09:34:20|5823.3|5822.6|5822.92|5822.22|5823.55|5822.85|5822.92|5822.22|140
1734687270000|2024-12-20 09:34:30|5822.8|5822.1|5822.8|5822.1|5823.05|5822.35|5822.55|5821.85|52
1734687280000|2024-12-20 09:34:40|5822.92|5822.22|5822.8|5822.1|5823.05|5822.35|5822.55|5821.85|68
1734687290000|2024-12-20 09:34:50|5823.05|5822.35|5822.55|5821.85|5823.05|5822.35|5822.55|5821.85|63
1734687300000|2024-12-20 09:35:00|5822.67|5821.97|5822.8|5822.1|5823.3|5822.6|5822.55|5821.85|74
1734687310000|2024-12-20 09:35:10|5823.05|5822.35|5823.55|5822.85|5823.8|5823.1|5823.05|5822.35|37
1734687320000|2024-12-20 09:35:20|5823.3|5822.6|5823.8|5823.1|5823.8|5823.1|5823.05|5822.35|58
1734687330000|2024-12-20 09:35:30|5823.67|5822.97|5823.05|5822.35|5823.67|5822.97|5822.92|5822.22|146
1734687340000|2024-12-20 09:35:40|5822.8|5822.1|5822.8|5822.1|5823.05|5822.35|5822.55|5821.85|100
1734687350000|2024-12-20 09:35:50|5822.67|5821.97|5822.05|5821.35|5822.67|5821.97|5822.05|5821.35|30
1734687360000|2024-12-20 09:36:00|5822.17|5821.47|5821.55|5820.85|5822.42|5821.72|5821.55|5820.85|35
1734687370000|2024-12-20 09:36:10|5821.17|5820.47|5820.67|5819.97|5821.3|5820.6|5820.55|5819.85|213
1734687380000|2024-12-20 09:36:20|5820.8|5820.1|5820.55|5819.85|5820.8|5820.1|5820.55|5819.85|23
1734687390000|2024-12-20 09:36:30|5820.67|5819.97|5819.55|5818.85|5820.67|5819.97|5819.55|5818.85|263
1734687400000|2024-12-20 09:36:40|5819.42|5818.72|5820.05|5819.35|5820.05|5819.35|5819.05|5818.35|131
1734687410000|2024-12-20 09:36:50|5820.3|5819.6|5820.17|5819.47|5820.55|5819.85|5820.05|5819.35|75
1734687420000|2024-12-20 09:37:00|5820.3|5819.6|5819.8|5819.1|5820.3|5819.6|5819.8|5819.1|20
1734687430000|2024-12-20 09:37:10|5820.05|5819.35|5820.55|5819.85|5820.55|5819.85|5819.8|5819.1|125
1734687440000|2024-12-20 09:37:20|5820.8|5820.1|5821.42|5820.72|5821.55|5820.85|5820.55|5819.85|75
1734687450000|2024-12-20 09:37:30|5821.3|5820.6|5821.55|5820.85|5821.55|5820.85|5821.05|5820.35|38
1734687460000|2024-12-20 09:37:40|5821.67|5820.97|5821.8|5821.1|5821.8|5821.1|5821.42|5820.72|39
1734687470000|2024-12-20 09:37:50|5822.3|5821.6|5821.92|5821.22|5822.3|5821.6|5821.8|5821.1|89
1734687480000|2024-12-20 09:38:00|5822.05|5821.35|5821.8|5821.1|5822.05|5821.35|5821.42|5820.72|69
1734687490000|2024-12-20 09:38:10|5821.67|5820.97|5822.05|5821.35|5822.05|5821.35|5821.67|5820.97|31
1734687500000|2024-12-20 09:38:20|5821.92|5821.22|5821.67|5820.97|5821.92|5821.22|5821.3|5820.6|28
1734687510000|2024-12-20 09:38:30|5821.55|5820.85|5821.17|5820.47|5821.67|5820.97|5821.17|5820.47|66
1734687520000|2024-12-20 09:38:40|5821.3|5820.6|5822.3|5821.6|5822.3|5821.6|5821.17|5820.47|61
1734687530000|2024-12-20 09:38:50|5822.05|5821.35|5821.3|5820.6|5822.67|5821.97|5821.05|5820.35|363
1734687540000|2024-12-20 09:39:00|5821.17|5820.47|5821.55|5820.85|5821.67|5820.97|5820.8|5820.1|38
1734687550000|2024-12-20 09:39:10|5821.42|5820.72|5820.55|5819.85|5821.55|5820.85|5820.55|5819.85|52
1734687560000|2024-12-20 09:39:20|5820.42|5819.72|5820.05|5819.35|5820.42|5819.72|5819.42|5818.72|87
1734687570000|2024-12-20 09:39:30|5819.8|5819.1|5819.8|5819.1|5819.92|5819.22|5819.8|5819.1|44
1734687580000|2024-12-20 09:39:40|5819.67|5818.97|5820.05|5819.35|5820.05|5819.35|5819.42|5818.72|48
1734687590000|2024-12-20 09:39:50|5820.17|5819.47|5819.8|5819.1|5820.17|5819.47|5819.3|5818.6|196
1734687600000|2024-12-20 09:40:00|5819.67|5818.97|5819.67|5818.97|5819.92|5819.22|5819.55|5818.85|112
1734687610000|2024-12-20 09:40:10|5819.8|5819.1|5820.55|5819.85|5820.67|5819.97|5819.8|5819.1|117
1734687620000|2024-12-20 09:40:20|5820.67|5819.97|5820.55|5819.85|5820.8|5820.1|5820.55|5819.85|40
1734687630000|2024-12-20 09:40:30|5820.8|5820.1|5820.3|5819.6|5820.8|5820.1|5820.3|5819.6|37
1734687640000|2024-12-20 09:40:40|5820.42|5819.72|5820.8|5820.1|5820.8|5820.1|5820.42|5819.72|37
1734687650000|2024-12-20 09:40:50|5820.55|5819.85|5820.8|5820.1|5820.8|5820.1|5820.55|5819.85|58
1734687660000|2024-12-20 09:41:00|5820.67|5819.97|5820.55|5819.85|5820.92|5820.22|5820.55|5819.85|102
1734687670000|2024-12-20 09:41:10|5820.67|5819.97|5820.8|5820.1|5820.92|5820.22|5820.55|5819.85|108
1734687680000|2024-12-20 09:41:20|5820.55|5819.85|5820.55|5819.85|5820.55|5819.85|5820.55|5819.85|111
1734687690000|2024-12-20 09:41:30|5820.67|5819.97|5819.8|5819.1|5820.67|5819.97|5819.8|5819.1|69
1734687700000|2024-12-20 09:41:40|5819.67|5818.97|5819.55|5818.85|5819.67|5818.97|5819.55|5818.85|91
1734687710000|2024-12-20 09:41:50|5819.42|5818.72|5818.8|5818.1|5819.42|5818.72|5818.8|5818.1|33
1734687720000|2024-12-20 09:42:00|5818.55|5817.85|5818.3|5817.6|5818.8|5818.1|5818.3|5817.6|90
1734687730000|2024-12-20 09:42:10|5818.05|5817.35|5818.3|5817.6|5818.55|5817.85|5818.05|5817.35|41
1734687740000|2024-12-20 09:42:20|5818.17|5817.47|5818.8|5818.1|5818.8|5818.1|5818.17|5817.47|71
1734687750000|2024-12-20 09:42:30|5818.67|5817.97|5819.3|5818.6|5819.42|5818.72|5818.67|5817.97|54
1734687760000|2024-12-20 09:42:40|5819.05|5818.35|5818.3|5817.6|5819.55|5818.85|5818.3|5817.6|157
1734687770000|2024-12-20 09:42:50|5818.17|5817.47|5818.3|5817.6|5818.42|5817.72|5818.05|5817.35|88
1734687780000|2024-12-20 09:43:00|5818.42|5817.72|5818.3|5817.6|5818.42|5817.72|5818.17|5817.47|85
1734687790000|2024-12-20 09:43:10|5818.55|5817.85|5817.92|5817.22|5818.55|5817.85|5817.8|5817.1|119
1734687800000|2024-12-20 09:43:20|5817.8|5817.1|5817.55|5816.85|5817.8|5817.1|5817.3|5816.6|100
1734687810000|2024-12-20 09:43:30|5817.42|5816.72|5816.55|5815.85|5817.42|5816.72|5816.55|5815.85|164
1734687820000|2024-12-20 09:43:40|5816.42|5815.72|5816.3|5815.6|5816.55|5815.85|5816.3|5815.6|166
1734687830000|2024-12-20 09:43:50|5816.17|5815.47|5816.42|5815.72|5816.42|5815.72|5816.05|5815.35|145
1734687840000|2024-12-20 09:44:00|5816.55|5815.85|5816.05|5815.35|5816.55|5815.85|5816.05|5815.35|50
1734687850000|2024-12-20 09:44:10|5816.3|5815.6|5816.3|5815.6|5816.55|5815.85|5816.3|5815.6|48
1734687860000|2024-12-20 09:44:20|5816.55|5815.85|5816.05|5815.35|5816.55|5815.85|5816.05|5815.35|140
1734687870000|2024-12-20 09:44:30|5816.3|5815.6|5816.55|5815.85|5816.8|5816.1|5816.3|5815.6|79
1734687880000|2024-12-20 09:44:40|5816.3|5815.6|5815.42|5814.72|5816.42|5815.72|5815.42|5814.72|81
1734687890000|2024-12-20 09:44:50|5815.67|5814.97|5815.55|5814.85|5815.8|5815.1|5815.3|5814.6|100
1734687900000|2024-12-20 09:45:00|5815.8|5815.1|5815.8|5815.1|5816.55|5815.85|5815.8|5815.1|128
1734687910000|2024-12-20 09:45:10|5816.05|5815.35|5815.8|5815.1|5816.05|5815.35|5815.8|5815.1|19
1734687920000|2024-12-20 09:45:20|5815.67|5814.97|5815.8|5815.1|5815.92|5815.22|5815.67|5814.97|51
1734687930000|2024-12-20 09:45:30|5815.92|5815.22|5816.55|5815.85|5816.8|5816.1|5815.92|5815.22|103
1734687940000|2024-12-20 09:45:40|5816.67|5815.97|5817.55|5816.85|5817.55|5816.85|5816.67|5815.97|43
1734687950000|2024-12-20 09:45:50|5817.3|5816.6|5817.3|5816.6|5817.55|5816.85|5817.17|5816.47|67
1734687960000|2024-12-20 09:46:00|5817.17|5816.47|5817.05|5816.35|5817.17|5816.47|5816.8|5816.1|74
1734687970000|2024-12-20 09:46:10|5816.92|5816.22|5816.8|5816.1|5817.05|5816.35|5816.8|5816.1|27
1734687980000|2024-12-20 09:46:20|5817.05|5816.35|5817.3|5816.6|5817.3|5816.6|5816.8|5816.1|49
1734687990000|2024-12-20 09:46:30|5817.05|5816.35|5817.05|5816.35|5817.17|5816.47|5817.05|5816.35|40
1734688000000|2024-12-20 09:46:40|5816.92|5816.22|5817.55|5816.85|5817.55|5816.85|5816.8|5816.1|60
1734688010000|2024-12-20 09:46:50|5817.42|5816.72|5816.05|5815.35|5817.42|5816.72|5815.92|5815.22|173
1734688020000|2024-12-20 09:47:00|5816.17|5815.47|5815.8|5815.1|5816.17|5815.47|5815.8|5815.1|43
1734688030000|2024-12-20 09:47:10|5815.92|5815.22|5815.55|5814.85|5816.05|5815.35|5815.55|5814.85|36
1734688040000|2024-12-20 09:47:20|5815.3|5814.6|5815.8|5815.1|5815.8|5815.1|5815.3|5814.6|53
1734688050000|2024-12-20 09:47:30|5816.05|5815.35|5815.8|5815.1|5816.05|5815.35|5815.8|5815.1|42
1734688060000|2024-12-20 09:47:40|5816.05|5815.35|5816.05|5815.35|5816.05|5815.35|5815.8|5815.1|52
1734688070000|2024-12-20 09:47:50|5815.8|5815.1|5817.8|5817.1|5817.8|5817.1|5815.8|5815.1|213
1734688080000|2024-12-20 09:48:00|5817.67|5816.97|5816.8|5816.1|5817.67|5816.97|5816.8|5816.1|113
1734688090000|2024-12-20 09:48:10|5816.67|5815.97|5816.8|5816.1|5816.8|5816.1|5816.67|5815.97|29
1734688100000|2024-12-20 09:48:20|5816.55|5815.85|5816.42|5815.72|5816.67|5815.97|5816.42|5815.72|36
1734688110000|2024-12-20 09:48:30|5816.55|5815.85|5816.3|5815.6|5816.55|5815.85|5816.3|5815.6|91
1734688120000|2024-12-20 09:48:40|5816.42|5815.72|5816.3|5815.6|5816.55|5815.85|5816.3|5815.6|89
1734688130000|2024-12-20 09:48:50|5816.42|5815.72|5816.55|5815.85|5816.55|5815.85|5816.42|5815.72|13
1734688140000|2024-12-20 09:49:00|5816.3|5815.6|5816.3|5815.6|5816.55|5815.85|5816.17|5815.47|38
1734688150000|2024-12-20 09:49:10|5816.17|5815.47|5816.55|5815.85|5816.55|5815.85|5815.3|5814.6|372
1734688160000|2024-12-20 09:49:20|5816.3|5815.6|5815.55|5814.85|5816.3|5815.6|5815.55|5814.85|136
1734688170000|2024-12-20 09:49:30|5815.42|5814.72|5815.42|5814.72|5815.42|5814.72|5815.3|5814.6|88
1734688180000|2024-12-20 09:49:40|5815.55|5814.85|5814.3|5813.6|5815.55|5814.85|5814.3|5813.6|311
1734688190000|2024-12-20 09:49:50|5814.17|5813.47|5814.3|5813.6|5814.3|5813.6|5813.92|5813.22|155
1734688200000|2024-12-20 09:50:00|5814.17|5813.47|5814.17|5813.47|5814.55|5813.85|5814.05|5813.35|81
1734688210000|2024-12-20 09:50:10|5814.3|5813.6|5814.8|5814.1|5814.8|5814.1|5814.05|5813.35|124
1734688220000|2024-12-20 09:50:20|5815.05|5814.35|5814.67|5813.97|5815.3|5814.6|5814.67|5813.97|82
1734688230000|2024-12-20 09:50:30|5814.55|5813.85|5815.17|5814.47|5815.3|5814.6|5814.3|5813.6|84
1734688240000|2024-12-20 09:50:40|5815.05|5814.35|5815.3|5814.6|5815.3|5814.6|5814.92|5814.22|37
1734688250000|2024-12-20 09:50:50|5815.42|5814.72|5815.3|5814.6|5815.55|5814.85|5815.05|5814.35|27
1734688260000|2024-12-20 09:51:00|5815.42|5814.72|5815.3|5814.6|5815.8|5815.1|5815.05|5814.35|124
1734688270000|2024-12-20 09:51:10|5815.17|5814.47|5816.05|5815.35|5816.17|5815.47|5815.17|5814.47|100
1734688280000|2024-12-20 09:51:20|5816.3|5815.6|5816.42|5815.72|5816.67|5815.97|5816.05|5815.35|143
1734688290000|2024-12-20 09:51:30|5816.55|5815.85|5816.55|5815.85|5816.67|5815.97|5816.55|5815.85|35
1734688300000|2024-12-20 09:51:40|5816.67|5815.97|5816.05|5815.35|5816.67|5815.97|5816.05|5815.35|78
1734688310000|2024-12-20 09:51:50|5816.17|5815.47|5815.8|5815.1|5816.3|5815.6|5815.55|5814.85|37
1734688320000|2024-12-20 09:52:00|5815.55|5814.85|5815.55|5814.85|5815.8|5815.1|5815.42|5814.72|34
1734688330000|2024-12-20 09:52:10|5815.8|5815.1|5816.05|5815.35|5816.05|5815.35|5815.55|5814.85|34
1734688340000|2024-12-20 09:52:20|5815.8|5815.1|5815.8|5815.1|5816.05|5815.35|5815.8|5815.1|35
1734688350000|2024-12-20 09:52:30|5815.55|5814.85|5816.05|5815.35|5816.05|5815.35|5815.55|5814.85|19
1734688360000|2024-12-20 09:52:40|5815.92|5815.22|5815.55|5814.85|5815.92|5815.22|5815.55|5814.85|41
1734688370000|2024-12-20 09:52:50|5815.67|5814.97|5815.55|5814.85|5815.92|5815.22|5815.55|5814.85|42
1734688380000|2024-12-20 09:53:00|5815.3|5814.6|5816.05|5815.35|5816.05|5815.35|5815.17|5814.47|88
1734688390000|2024-12-20 09:53:10|5816.17|5815.47|5816.05|5815.35|5816.3|5815.6|5816.05|5815.35|25
1734688400000|2024-12-20 09:53:20|5816.17|5815.47|5816.3|5815.6|5816.55|5815.85|5816.17|5815.47|88
1734688410000|2024-12-20 09:53:30|5816.42|5815.72|5817.8|5817.1|5817.8|5817.1|5816.42|5815.72|387
1734688420000|2024-12-20 09:53:40|5818.05|5817.35|5817.3|5816.6|5818.05|5817.35|5817.3|5816.6|98
1734688430000|2024-12-20 09:53:50|5817.17|5816.47|5817.42|5816.72|5817.42|5816.72|5817.05|5816.35|45
1734688440000|2024-12-20 09:54:00|5817.3|5816.6|5817.55|5816.85|5817.55|5816.85|5817.3|5816.6|23
1734688450000|2024-12-20 09:54:10|5817.42|5816.72|5817.05|5816.35|5817.42|5816.72|5816.92|5816.22|46
1734688460000|2024-12-20 09:54:20|5817.17|5816.47|5816.67|5815.97|5817.17|5816.47|5816.67|5815.97|49
1734688470000|2024-12-20 09:54:30|5816.55|5815.85|5816.8|5816.1|5816.8|5816.1|5816.55|5815.85|11
1734688480000|2024-12-20 09:54:40|5816.55|5815.85|5816.55|5815.85|5816.55|5815.85|5816.55|5815.85|20
1734688490000|2024-12-20 09:54:50|5816.8|5816.1|5817.05|5816.35|5817.17|5816.47|5816.8|5816.1|23
1734688500000|2024-12-20 09:55:00|5816.8|5816.1|5816.05|5815.35|5816.8|5816.1|5815.92|5815.22|69
1734688510000|2024-12-20 09:55:10|5816.3|5815.6|5816.3|5815.6|5816.3|5815.6|5816.05|5815.35|28
1734688520000|2024-12-20 09:55:20|5816.17|5815.47|5816.3|5815.6|5816.3|5815.6|5815.8|5815.1|17
1734688530000|2024-12-20 09:55:30|5816.17|5815.47|5816.42|5815.72|5816.42|5815.72|5816.05|5815.35|6
1734688540000|2024-12-20 09:55:40|5816.3|5815.6|5817.05|5816.35|5817.3|5816.6|5816.3|5815.6|75
1734688550000|2024-12-20 09:55:50|5817.17|5816.47|5817.8|5817.1|5818.05|5817.35|5817.17|5816.47|78
1734688560000|2024-12-20 09:56:00|5817.55|5816.85|5817.8|5817.1|5818.17|5817.47|5817.55|5816.85|145
1734688570000|2024-12-20 09:56:10|5817.92|5817.22|5817.42|5816.72|5818.05|5817.35|5817.3|5816.6|93
1734688580000|2024-12-20 09:56:20|5817.3|5816.6|5817.05|5816.35|5817.3|5816.6|5817.05|5816.35|15
1734688590000|2024-12-20 09:56:30|5817.3|5816.6|5817.3|5816.6|5817.55|5816.85|5817.17|5816.47|29
1734688600000|2024-12-20 09:56:40|5817.42|5816.72|5817.3|5816.6|5817.55|5816.85|5817.17|5816.47|24
1734688610000|2024-12-20 09:56:50|5817.17|5816.47|5817.3|5816.6|5817.42|5816.72|5817.05|5816.35|65
1734688620000|2024-12-20 09:57:00|5817.17|5816.47|5817.8|5817.1|5818.05|5817.35|5817.05|5816.35|50
1734688630000|2024-12-20 09:57:10|5818.05|5817.35|5817.8|5817.1|5818.05|5817.35|5817.3|5816.6|104
1734688640000|2024-12-20 09:57:20|5817.92|5817.22|5818.05|5817.35|5818.17|5817.47|5817.8|5817.1|67
1734688650000|2024-12-20 09:57:30|5818.17|5817.47|5818.42|5817.72|5818.42|5817.72|5818.17|5817.47|39
1734688660000|2024-12-20 09:57:40|5818.3|5817.6|5818.17|5817.47|5818.55|5817.85|5818.17|5817.47|79
1734688670000|2024-12-20 09:57:50|5818.3|5817.6|5818.3|5817.6|5818.55|5817.85|5818.05|5817.35|50
1734688680000|2024-12-20 09:58:00|5818.17|5817.47|5817.3|5816.6|5818.3|5817.6|5817.3|5816.6|97
1734688690000|2024-12-20 09:58:10|5817.42|5816.72|5817.55|5816.85|5817.8|5817.1|5817.42|5816.72|67
1734688700000|2024-12-20 09:58:20|5817.8|5817.1|5817.92|5817.22|5817.92|5817.22|5817.55|5816.85|30
1734688710000|2024-12-20 09:58:30|5817.8|5817.1|5818.05|5817.35|5818.05|5817.35|5817.8|5817.1|35
1734688720000|2024-12-20 09:58:40|5818.17|5817.47|5818.8|5818.1|5818.92|5818.22|5818.17|5817.47|49
1734688730000|2024-12-20 09:58:50|5818.67|5817.97|5817.92|5817.22|5818.67|5817.97|5817.8|5817.1|67
1734688740000|2024-12-20 09:59:00|5817.8|5817.1|5818.05|5817.35|5818.05|5817.35|5817.55|5816.85|37
1734688750000|2024-12-20 09:59:10|5818.3|5817.6|5818.42|5817.72|5818.42|5817.72|5818.3|5817.6|11
1734688760000|2024-12-20 09:59:20|5818.55|5817.85|5817.55|5816.85|5818.55|5817.85|5817.3|5816.6|56
1734688770000|2024-12-20 09:59:30|5817.42|5816.72|5817.3|5816.6|5817.55|5816.85|5817.3|5816.6|13
1734688780000|2024-12-20 09:59:40|5816.8|5816.1|5816.8|5816.1|5816.8|5816.1|5816.67|5815.97|53
1734688790000|2024-12-20 09:59:50|5816.67|5815.97|5817.55|5816.85|5817.55|5816.85|5816.67|5815.97|42
1734688800000|2024-12-20 10:00:00|5817.67|5816.97|5817.3|5816.6|5817.67|5816.97|5817.3|5816.6|50
1734688810000|2024-12-20 10:00:10|5817.17|5816.47|5817.55|5816.85|5817.8|5817.1|5817.17|5816.47|45
1734688820000|2024-12-20 10:00:20|5817.67|5816.97|5818.42|5817.72|5818.55|5817.85|5817.67|5816.97|56
1734688830000|2024-12-20 10:00:30|5818.3|5817.6|5819.92|5819.22|5820.05|5819.35|5818.3|5817.6|184
1734688840000|2024-12-20 10:00:40|5819.8|5819.1|5819.55|5818.85|5820.05|5819.35|5819.55|5818.85|91
1734688850000|2024-12-20 10:00:50|5819.42|5818.72|5819.8|5819.1|5819.8|5819.1|5819.42|5818.72|31
1734688860000|2024-12-20 10:01:00|5819.92|5819.22|5820.3|5819.6|5820.3|5819.6|5819.92|5819.22|88
1734688870000|2024-12-20 10:01:10|5820.42|5819.72|5820.42|5819.72|5820.67|5819.97|5820.3|5819.6|309
1734688880000|2024-12-20 10:01:20|5820.55|5819.85|5820.67|5819.97|5820.8|5820.1|5820.3|5819.6|72
1734688890000|2024-12-20 10:01:30|5820.8|5820.1|5820.17|5819.47|5820.8|5820.1|5820.05|5819.35|38
1734688900000|2024-12-20 10:01:40|5820.05|5819.35|5820.05|5819.35|5820.3|5819.6|5820.05|5819.35|105
1734688910000|2024-12-20 10:01:50|5820.17|5819.47|5820.17|5819.47|5820.55|5819.85|5820.05|5819.35|63
1734688920000|2024-12-20 10:02:00|5820.05|5819.35|5819.05|5818.35|5820.17|5819.47|5818.8|5818.1|92
1734688930000|2024-12-20 10:02:10|5818.92|5818.22|5819.92|5819.22|5819.92|5819.22|5818.92|5818.22|128
1734688940000|2024-12-20 10:02:20|5819.8|5819.1|5819.92|5819.22|5820.3|5819.6|5819.8|5819.1|28
1734688950000|2024-12-20 10:02:30|5820.05|5819.35|5819.92|5819.22|5820.05|5819.35|5819.67|5818.97|27
1734688960000|2024-12-20 10:02:40|5819.8|5819.1|5819.55|5818.85|5819.8|5819.1|5819.55|5818.85|26
1734688970000|2024-12-20 10:02:50|5819.42|5818.72|5819.05|5818.35|5819.42|5818.72|5819.05|5818.35|45
1734688980000|2024-12-20 10:03:00|5819.17|5818.47|5820.05|5819.35|5820.05|5819.35|5819.17|5818.47|50
1734688990000|2024-12-20 10:03:10|5820.17|5819.47|5819.8|5819.1|5820.3|5819.6|5819.8|5819.1|44
1734689000000|2024-12-20 10:03:20|5820.05|5819.35|5820.3|5819.6|5820.3|5819.6|5820.05|5819.35|38
1734689010000|2024-12-20 10:03:30|5820.17|5819.47|5820.17|5819.47|5820.55|5819.85|5819.92|5819.22|84
1734689020000|2024-12-20 10:03:40|5820.05|5819.35|5820.05|5819.35|5820.05|5819.35|5819.8|5819.1|44
1734689030000|2024-12-20 10:03:50|5819.92|5819.22|5820.05|5819.35|5820.05|5819.35|5819.8|5819.1|110
1734689040000|2024-12-20 10:04:00|5819.55|5818.85|5820.05|5819.35|5820.05|5819.35|5819.55|5818.85|38
1734689050000|2024-12-20 10:04:10|5820.3|5819.6|5820.55|5819.85|5820.55|5819.85|5820.05|5819.35|136
1734689060000|2024-12-20 10:04:20|5820.42|5819.72|5819.92|5819.22|5820.42|5819.72|5819.8|5819.1|197
1734689070000|2024-12-20 10:04:30|5819.8|5819.1|5819.3|5818.6|5819.8|5819.1|5819.3|5818.6|27
1734689080000|2024-12-20 10:04:40|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|5819.42|5818.72|21
1734689090000|2024-12-20 10:04:50|5819.42|5818.72|5819.55|5818.85|5819.67|5818.97|5819.3|5818.6|51
1734689100000|2024-12-20 10:05:00|5819.67|5818.97|5819.67|5818.97|5820.05|5819.35|5819.55|5818.85|64
1734689110000|2024-12-20 10:05:10|5819.55|5818.85|5820.42|5819.72|5820.55|5819.85|5819.42|5818.72|197
1734689120000|2024-12-20 10:05:20|5820.3|5819.6|5820.05|5819.35|5820.55|5819.85|5820.05|5819.35|47
1734689130000|2024-12-20 10:05:30|5820.17|5819.47|5819.8|5819.1|5820.3|5819.6|5819.8|5819.1|36
1734689140000|2024-12-20 10:05:40|5819.92|5819.22|5819.55|5818.85|5819.92|5819.22|5819.55|5818.85|23
1734689150000|2024-12-20 10:05:50|5819.42|5818.72|5819.55|5818.85|5819.67|5818.97|5819.3|5818.6|37
1734689160000|2024-12-20 10:06:00|5820.05|5819.35|5820.05|5819.35|5820.05|5819.35|5819.8|5819.1|25
1734689170000|2024-12-20 10:06:10|5819.92|5819.22|5820.3|5819.6|5820.42|5819.72|5819.8|5819.1|49
1734689180000|2024-12-20 10:06:20|5820.17|5819.47|5820.17|5819.47|5820.3|5819.6|5820.17|5819.47|42
1734689190000|2024-12-20 10:06:30|5820.3|5819.6|5820.05|5819.35|5820.42|5819.72|5820.05|5819.35|77
1734689200000|2024-12-20 10:06:40|5819.8|5819.1|5819.8|5819.1|5819.8|5819.1|5819.3|5818.6|65
1734689210000|2024-12-20 10:06:50|5819.67|5818.97|5819.3|5818.6|5819.67|5818.97|5819.17|5818.47|23
1734689220000|2024-12-20 10:07:00|5819.17|5818.47|5819.92|5819.22|5820.17|5819.47|5819.17|5818.47|99
1734689230000|2024-12-20 10:07:10|5820.05|5819.35|5820.55|5819.85|5820.55|5819.85|5819.92|5819.22|94
1734689240000|2024-12-20 10:07:20|5820.8|5820.1|5820.55|5819.85|5820.8|5820.1|5820.55|5819.85|119
1734689250000|2024-12-20 10:07:30|5820.67|5819.97|5820.3|5819.6|5820.67|5819.97|5820.3|5819.6|21
1734689260000|2024-12-20 10:07:40|5820.17|5819.47|5819.67|5818.97|5820.17|5819.47|5819.67|5818.97|23
1734689270000|2024-12-20 10:07:50|5819.8|5819.1|5818.8|5818.1|5819.8|5819.1|5818.55|5817.85|60
1734689280000|2024-12-20 10:08:00|5818.92|5818.22|5819.3|5818.6|5819.3|5818.6|5818.92|5818.22|58
1734689290000|2024-12-20 10:08:10|5818.92|5818.22|5818.3|5817.6|5818.92|5818.22|5818.3|5817.6|128
1734689300000|2024-12-20 10:08:20|5818.05|5817.35|5818.05|5817.35|5818.3|5817.6|5818.05|5817.35|35
1734689310000|2024-12-20 10:08:30|5818.17|5817.47|5818.67|5817.97|5818.67|5817.97|5818.17|5817.47|27
1734689320000|2024-12-20 10:08:40|5818.55|5817.85|5818.17|5817.47|5818.55|5817.85|5818.17|5817.47|10
1734689330000|2024-12-20 10:08:50|5818.3|5817.6|5818.3|5817.6|5818.3|5817.6|5817.55|5816.85|58
1734689340000|2024-12-20 10:09:00|5818.17|5817.47|5817.55|5816.85|5818.17|5817.47|5817.55|5816.85|48
1734689350000|2024-12-20 10:09:10|5817.8|5817.1|5817.3|5816.6|5817.8|5817.1|5817.17|5816.47|71
1734689360000|2024-12-20 10:09:20|5817.17|5816.47|5817.05|5816.35|5817.17|5816.47|5816.92|5816.22|44
1734689370000|2024-12-20 10:09:30|5817.3|5816.6|5817.8|5817.1|5817.8|5817.1|5817.3|5816.6|69
1734689380000|2024-12-20 10:09:40|5817.92|5817.22|5818.05|5817.35|5818.05|5817.35|5817.55|5816.85|36
1734689390000|2024-12-20 10:09:50|5817.8|5817.1|5818.05|5817.35|5818.05|5817.35|5817.8|5817.1|31
1734689400000|2024-12-20 10:10:00|5818.3|5817.6|5818.17|5817.47|5818.55|5817.85|5817.8|5817.1|64
1734689410000|2024-12-20 10:10:10|5818.3|5817.6|5818.05|5817.35|5818.3|5817.6|5817.55|5816.85|99
1734689420000|2024-12-20 10:10:20|5818.17|5817.47|5818.05|5817.35|5818.3|5817.6|5818.05|5817.35|25
1734689430000|2024-12-20 10:10:30|5818.3|5817.6|5817.92|5817.22|5818.3|5817.6|5817.8|5817.1|53
1734689440000|2024-12-20 10:10:40|5818.05|5817.35|5818.05|5817.35|5818.05|5817.35|5817.8|5817.1|14
1734689450000|2024-12-20 10:10:50|5817.92|5817.22|5817.8|5817.1|5817.92|5817.22|5817.55|5816.85|27
1734689460000|2024-12-20 10:11:00|5817.67|5816.97|5816.67|5815.97|5817.67|5816.97|5816.55|5815.85|77
1734689470000|2024-12-20 10:11:10|5816.55|5815.85|5815.8|5815.1|5816.67|5815.97|5815.8|5815.1|126
1734689480000|2024-12-20 10:11:20|5816.05|5815.35|5815.42|5814.72|5816.05|5815.35|5815.3|5814.6|63
1734689490000|2024-12-20 10:11:30|5815.3|5814.6|5815.55|5814.85|5815.55|5814.85|5815.3|5814.6|60
1734689500000|2024-12-20 10:11:40|5815.67|5814.97|5816.05|5815.35|5816.05|5815.35|5815.3|5814.6|48
1734689510000|2024-12-20 10:11:50|5815.8|5815.1|5815.92|5815.22|5815.92|5815.22|5815.8|5815.1|7
1734689520000|2024-12-20 10:12:00|5816.05|5815.35|5815.05|5814.35|5816.05|5815.35|5815.05|5814.35|63
1734689530000|2024-12-20 10:12:10|5814.92|5814.22|5814.92|5814.22|5815.55|5814.85|5814.8|5814.1|82
1734689540000|2024-12-20 10:12:20|5814.42|5813.72|5814.42|5813.72|5814.8|5814.1|5813.8|5813.1|278
1734689550000|2024-12-20 10:12:30|5814.3|5813.6|5814.55|5813.85|5814.55|5813.85|5814.3|5813.6|106
1734689560000|2024-12-20 10:12:40|5814.3|5813.6|5814.05|5813.35|5814.3|5813.6|5813.8|5813.1|122
1734689570000|2024-12-20 10:12:50|5814.17|5813.47|5814.3|5813.6|5814.55|5813.85|5814.05|5813.35|15
1734689580000|2024-12-20 10:13:00|5814.17|5813.47|5814.3|5813.6|5814.55|5813.85|5814.05|5813.35|36
1734689590000|2024-12-20 10:13:10|5814.42|5813.72|5814.3|5813.6|5814.67|5813.97|5814.17|5813.47|32
1734689600000|2024-12-20 10:13:20|5814.55|5813.85|5814.42|5813.72|5814.55|5813.85|5814.3|5813.6|35
1734689610000|2024-12-20 10:13:30|5814.3|5813.6|5814.05|5813.35|5814.42|5813.72|5813.92|5813.22|35
1734689620000|2024-12-20 10:13:40|5813.92|5813.22|5813.05|5812.35|5814.3|5813.6|5813.05|5812.35|124
1734689630000|2024-12-20 10:13:50|5813.17|5812.47|5813.55|5812.85|5813.55|5812.85|5813.17|5812.47|26
1734689640000|2024-12-20 10:14:00|5813.8|5813.1|5813.3|5812.6|5814.05|5813.35|5813.3|5812.6|45
1734689650000|2024-12-20 10:14:10|5813.17|5812.47|5813.05|5812.35|5813.3|5812.6|5813.05|5812.35|27
1734689660000|2024-12-20 10:14:20|5813.17|5812.47|5812.55|5811.85|5813.3|5812.6|5812.55|5811.85|100
1734689670000|2024-12-20 10:14:30|5812.8|5812.1|5812.55|5811.85|5812.8|5812.1|5812.42|5811.72|109
1734689680000|2024-12-20 10:14:40|5812.42|5811.72|5812.42|5811.72|5812.42|5811.72|5812.05|5811.35|157
1734689690000|2024-12-20 10:14:50|5812.55|5811.85|5812.55|5811.85|5812.55|5811.85|5812.05|5811.35|55
1734689700000|2024-12-20 10:15:00|5813.05|5812.35|5813.8|5813.1|5813.8|5813.1|5812.8|5812.1|208
1734689710000|2024-12-20 10:15:10|5813.67|5812.97|5814.55|5813.85|5814.55|5813.85|5813.55|5812.85|60
1734689720000|2024-12-20 10:15:20|5814.42|5813.72|5813.8|5813.1|5814.55|5813.85|5813.8|5813.1|73
1734689730000|2024-12-20 10:15:30|5813.55|5812.85|5813.55|5812.85|5813.8|5813.1|5813.55|5812.85|38
1734689740000|2024-12-20 10:15:40|5813.42|5812.72|5813.17|5812.47|5813.42|5812.72|5813.05|5812.35|39
1734689750000|2024-12-20 10:15:50|5813.3|5812.6|5812.67|5811.97|5813.8|5813.1|5812.67|5811.97|78
1734689760000|2024-12-20 10:16:00|5812.55|5811.85|5812.67|5811.97|5812.67|5811.97|5812.3|5811.6|44
1734689770000|2024-12-20 10:16:10|5812.8|5812.1|5812.42|5811.72|5812.92|5812.22|5812.42|5811.72|19
1734689780000|2024-12-20 10:16:20|5812.3|5811.6|5813.05|5812.35|5813.17|5812.47|5812.3|5811.6|41
1734689790000|2024-12-20 10:16:30|5812.92|5812.22|5813.05|5812.35|5813.05|5812.35|5812.8|5812.1|26
1734689800000|2024-12-20 10:16:40|5812.92|5812.22|5812.92|5812.22|5813.17|5812.47|5812.8|5812.1|11
1734689810000|2024-12-20 10:16:50|5813.17|5812.47|5813.55|5812.85|5813.55|5812.85|5813.05|5812.35|46
1734689820000|2024-12-20 10:17:00|5813.67|5812.97|5813.92|5813.22|5814.3|5813.6|5813.67|5812.97|74
1734689830000|2024-12-20 10:17:10|5813.8|5813.1|5815.05|5814.35|5815.05|5814.35|5813.55|5812.85|47
1734689840000|2024-12-20 10:17:20|5814.67|5813.97|5814.05|5813.35|5814.8|5814.1|5814.05|5813.35|99
1734689850000|2024-12-20 10:17:30|5814.17|5813.47|5813.55|5812.85|5814.3|5813.6|5813.55|5812.85|24
1734689860000|2024-12-20 10:17:40|5813.67|5812.97|5813.55|5812.85|5813.67|5812.97|5813.3|5812.6|29
1734689870000|2024-12-20 10:17:50|5813.42|5812.72|5813.05|5812.35|5813.42|5812.72|5813.05|5812.35|34
1734689880000|2024-12-20 10:18:00|5812.92|5812.22|5812.8|5812.1|5813.17|5812.47|5812.8|5812.1|32
1734689890000|2024-12-20 10:18:10|5812.55|5811.85|5813.3|5812.6|5813.55|5812.85|5812.42|5811.72|130
1734689900000|2024-12-20 10:18:20|5813.42|5812.72|5813.55|5812.85|5813.8|5813.1|5813.3|5812.6|29
1734689910000|2024-12-20 10:18:30|5813.8|5813.1|5813.17|5812.47|5813.8|5813.1|5813.17|5812.47|41
1734689920000|2024-12-20 10:18:40|5813.05|5812.35|5813.17|5812.47|5813.3|5812.6|5813.05|5812.35|38
1734689930000|2024-12-20 10:18:50|5813.05|5812.35|5812.92|5812.22|5813.05|5812.35|5812.8|5812.1|53
1734689940000|2024-12-20 10:19:00|5813.05|5812.35|5813.17|5812.47|5813.3|5812.6|5813.05|5812.35|29
1734689950000|2024-12-20 10:19:10|5813.3|5812.6|5812.3|5811.6|5813.3|5812.6|5812.05|5811.35|113
1734689960000|2024-12-20 10:19:20|5812.17|5811.47|5812.42|5811.72|5812.42|5811.72|5812.05|5811.35|164
1734689970000|2024-12-20 10:19:30|5812.55|5811.85|5812.55|5811.85|5812.55|5811.85|5812.3|5811.6|21
1734689980000|2024-12-20 10:19:40|5812.67|5811.97|5812.05|5811.35|5812.67|5811.97|5812.05|5811.35|207
1734689990000|2024-12-20 10:19:50|5812.17|5811.47|5812.3|5811.6|5812.3|5811.6|5812.05|5811.35|34
1734690000000|2024-12-20 10:20:00|5812.17|5811.47|5810.8|5810.1|5812.3|5811.6|5810.8|5810.1|395
1734690010000|2024-12-20 10:20:10|5810.3|5809.6|5811.3|5810.6|5811.67|5810.97|5810.3|5809.6|300
1734690020000|2024-12-20 10:20:20|5811.17|5810.47|5810.8|5810.1|5811.3|5810.6|5810.55|5809.85|118
1734690030000|2024-12-20 10:20:30|5810.67|5809.97|5811.05|5810.35|5811.3|5810.6|5810.42|5809.72|246
1734690040000|2024-12-20 10:20:40|5811.3|5810.6|5812.3|5811.6|5812.3|5811.6|5811.3|5810.6|85
1734690050000|2024-12-20 10:20:50|5812.17|5811.47|5811.8|5811.1|5812.17|5811.47|5811.8|5811.1|31
1734690060000|2024-12-20 10:21:00|5811.92|5811.22|5811.92|5811.22|5812.05|5811.35|5811.55|5810.85|64
1734690070000|2024-12-20 10:21:10|5812.05|5811.35|5812.3|5811.6|5812.55|5811.85|5812.05|5811.35|150
1734690080000|2024-12-20 10:21:20|5812.17|5811.47|5812.55|5811.85|5812.55|5811.85|5812.17|5811.47|78
1734690090000|2024-12-20 10:21:30|5812.3|5811.6|5812.17|5811.47|5812.55|5811.85|5812.05|5811.35|429
1734690100000|2024-12-20 10:21:40|5812.3|5811.6|5812.3|5811.6|5812.3|5811.6|5812.05|5811.35|15
1734690110000|2024-12-20 10:21:50|5812.55|5811.85|5812.17|5811.47|5812.55|5811.85|5811.8|5811.1|63
1734690120000|2024-12-20 10:22:00|5812.05|5811.35|5812.3|5811.6|5812.55|5811.85|5812.05|5811.35|50
1734690130000|2024-12-20 10:22:10|5812.55|5811.85|5812.05|5811.35|5812.55|5811.85|5812.05|5811.35|37
1734690140000|2024-12-20 10:22:20|5812.17|5811.47|5812.55|5811.85|5812.55|5811.85|5812.05|5811.35|101
1734690150000|2024-12-20 10:22:30|5812.3|5811.6|5812.3|5811.6|5812.55|5811.85|5812.3|5811.6|35
1734690160000|2024-12-20 10:22:40|5812.55|5811.85|5812.55|5811.85|5812.67|5811.97|5812.55|5811.85|116
1734690170000|2024-12-20 10:22:50|5812.42|5811.72|5812.05|5811.35|5812.42|5811.72|5812.05|5811.35|57
1734690180000|2024-12-20 10:23:00|5811.8|5811.1|5812.05|5811.35|5812.05|5811.35|5811.3|5810.6|84
1734690190000|2024-12-20 10:23:10|5811.92|5811.22|5812.17|5811.47|5812.3|5811.6|5811.92|5811.22|23
1734690200000|2024-12-20 10:23:20|5812.05|5811.35|5811.8|5811.1|5812.05|5811.35|5811.67|5810.97|35
1734690210000|2024-12-20 10:23:30|5811.92|5811.22|5811.92|5811.22|5812.05|5811.35|5811.8|5811.1|35
1734690220000|2024-12-20 10:23:40|5812.05|5811.35|5814.3|5813.6|5814.3|5813.6|5812.05|5811.35|122
1734690230000|2024-12-20 10:23:50|5814.17|5813.47|5814.05|5813.35|5814.3|5813.6|5813.92|5813.22|25
1734690240000|2024-12-20 10:24:00|5813.8|5813.1|5813.55|5812.85|5814.05|5813.35|5813.3|5812.6|68
1734690250000|2024-12-20 10:24:10|5814.05|5813.35|5814.67|5813.97|5814.67|5813.97|5813.8|5813.1|104
1734690260000|2024-12-20 10:24:20|5814.55|5813.85|5813.8|5813.1|5814.8|5814.1|5813.8|5813.1|91
1734690270000|2024-12-20 10:24:30|5813.55|5812.85|5814.17|5813.47|5814.3|5813.6|5813.55|5812.85|65
1734690280000|2024-12-20 10:24:40|5814.05|5813.35|5814.05|5813.35|5814.3|5813.6|5813.92|5813.22|23
1734690290000|2024-12-20 10:24:50|5813.92|5813.22|5813.8|5813.1|5814.05|5813.35|5813.67|5812.97|15
1734690300000|2024-12-20 10:25:00|5813.55|5812.85|5814.05|5813.35|5814.3|5813.6|5813.55|5812.85|80
1734690310000|2024-12-20 10:25:10|5814.17|5813.47|5815.55|5814.85|5815.55|5814.85|5814.17|5813.47|159
1734690320000|2024-12-20 10:25:20|5815.3|5814.6|5814.8|5814.1|5815.55|5814.85|5814.8|5814.1|102
1734690330000|2024-12-20 10:25:30|5814.67|5813.97|5815.3|5814.6|5815.3|5814.6|5814.67|5813.97|85
1734690340000|2024-12-20 10:25:40|5815.42|5814.72|5815.8|5815.1|5815.8|5815.1|5815.3|5814.6|17
1734690350000|2024-12-20 10:25:50|5815.92|5815.22|5816.55|5815.85|5816.55|5815.85|5815.92|5815.22|63
1734690360000|2024-12-20 10:26:00|5816.8|5816.1|5817.05|5816.35|5817.05|5816.35|5816.3|5815.6|64
1734690370000|2024-12-20 10:26:10|5816.92|5816.22|5816.55|5815.85|5816.92|5816.22|5816.55|5815.85|119
1734690380000|2024-12-20 10:26:20|5816.67|5815.97|5817.05|5816.35|5817.05|5816.35|5816.55|5815.85|21
1734690390000|2024-12-20 10:26:30|5817.3|5816.6|5816.55|5815.85|5817.3|5816.6|5816.42|5815.72|51
1734690400000|2024-12-20 10:26:40|5816.67|5815.97|5816.55|5815.85|5817.05|5816.35|5816.55|5815.85|169
1734690410000|2024-12-20 10:26:50|5816.67|5815.97|5816.05|5815.35|5816.67|5815.97|5815.8|5815.1|143
1734690420000|2024-12-20 10:27:00|5816.3|5815.6|5816.05|5815.35|5816.42|5815.72|5816.05|5815.35|53
1734690430000|2024-12-20 10:27:10|5815.92|5815.22|5816.05|5815.35|5816.3|5815.6|5815.8|5815.1|58
1734690440000|2024-12-20 10:27:20|5815.92|5815.22|5816.05|5815.35|5816.05|5815.35|5815.3|5814.6|84
1734690450000|2024-12-20 10:27:30|5815.92|5815.22|5817.05|5816.35|5817.05|5816.35|5815.8|5815.1|63
1734690460000|2024-12-20 10:27:40|5816.8|5816.1|5817.05|5816.35|5817.05|5816.35|5816.8|5816.1|55
1734690470000|2024-12-20 10:27:50|5816.92|5816.22|5817.05|5816.35|5817.05|5816.35|5816.67|5815.97|27
1734690480000|2024-12-20 10:28:00|5817.17|5816.47|5816.8|5816.1|5817.3|5816.6|5816.8|5816.1|92
1734690490000|2024-12-20 10:28:10|5816.92|5816.22|5817.3|5816.6|5817.3|5816.6|5816.8|5816.1|53
1734690500000|2024-12-20 10:28:20|5817.05|5816.35|5816.8|5816.1|5817.17|5816.47|5816.55|5815.85|102
1734690510000|2024-12-20 10:28:30|5816.92|5816.22|5817.05|5816.35|5817.05|5816.35|5816.8|5816.1|47
1734690520000|2024-12-20 10:28:40|5816.92|5816.22|5816.55|5815.85|5817.05|5816.35|5816.3|5815.6|25
1734690530000|2024-12-20 10:28:50|5816.67|5815.97|5816.3|5815.6|5816.67|5815.97|5816.05|5815.35|51
1734690540000|2024-12-20 10:29:00|5815.8|5815.1|5814.92|5814.22|5816.05|5815.35|5814.92|5814.22|76
1734690550000|2024-12-20 10:29:10|5815.05|5814.35|5815.17|5814.47|5815.42|5814.72|5815.05|5814.35|35
1734690560000|2024-12-20 10:29:20|5815.05|5814.35|5815.3|5814.6|5815.3|5814.6|5815.05|5814.35|20
1734690570000|2024-12-20 10:29:30|5815.17|5814.47|5815.3|5814.6|5815.42|5814.72|5815.05|5814.35|32
1734690580000|2024-12-20 10:29:40|5815.42|5814.72|5815.55|5814.85|5815.8|5815.1|5815.3|5814.6|53
1734690590000|2024-12-20 10:29:50|5815.42|5814.72|5815.55|5814.85|5815.8|5815.1|5815.05|5814.35|41
1734690600000|2024-12-20 10:30:00|5815.42|5814.72|5817.05|5816.35|5817.05|5816.35|5815.42|5814.72|52
1734690610000|2024-12-20 10:30:10|5816.92|5816.22|5817.05|5816.35|5817.17|5816.47|5816.55|5815.85|121
1734690620000|2024-12-20 10:30:20|5817.17|5816.47|5817.67|5816.97|5817.67|5816.97|5817.05|5816.35|68
1734690630000|2024-12-20 10:30:30|5817.8|5817.1|5817.55|5816.85|5818.05|5817.35|5817.05|5816.35|46
1734690640000|2024-12-20 10:30:40|5817.42|5816.72|5817.67|5816.97|5817.8|5817.1|5817.3|5816.6|27
1734690650000|2024-12-20 10:30:50|5817.55|5816.85|5817.8|5817.1|5818.05|5817.35|5817.55|5816.85|74
1734690660000|2024-12-20 10:31:00|5817.92|5817.22|5816.67|5815.97|5817.92|5817.22|5816.55|5815.85|97
1734690670000|2024-12-20 10:31:10|5816.55|5815.85|5816.8|5816.1|5816.8|5816.1|5816.42|5815.72|21
1734690680000|2024-12-20 10:31:20|5816.67|5815.97|5816.8|5816.1|5816.8|5816.1|5816.55|5815.85|16
1734690690000|2024-12-20 10:31:30|5817.05|5816.35|5816.92|5816.22|5817.17|5816.47|5816.8|5816.1|38
1734690700000|2024-12-20 10:31:40|5817.05|5816.35|5817.17|5816.47|5817.42|5816.72|5816.8|5816.1|28
1734690710000|2024-12-20 10:31:50|5817.05|5816.35|5816.92|5816.22|5817.42|5816.72|5816.92|5816.22|18
1734690720000|2024-12-20 10:32:00|5816.8|5816.1|5817.17|5816.47|5817.3|5816.6|5816.8|5816.1|27
1734690730000|2024-12-20 10:32:10|5817.05|5816.35|5817.3|5816.6|5817.42|5816.72|5816.8|5816.1|33
1734690740000|2024-12-20 10:32:20|5817.42|5816.72|5817.05|5816.35|5817.42|5816.72|5816.8|5816.1|34
1734690750000|2024-12-20 10:32:30|5817.17|5816.47|5817.05|5816.35|5817.3|5816.6|5816.8|5816.1|98
1734690760000|2024-12-20 10:32:40|5816.92|5816.22|5817.3|5816.6|5817.3|5816.6|5816.92|5816.22|66
1734690770000|2024-12-20 10:32:50|5817.17|5816.47|5817.05|5816.35|5817.17|5816.47|5817.05|5816.35|35
1734690780000|2024-12-20 10:33:00|5817.17|5816.47|5817.55|5816.85|5817.55|5816.85|5817.17|5816.47|79
1734690790000|2024-12-20 10:33:10|5817.42|5816.72|5817.55|5816.85|5817.55|5816.85|5817.05|5816.35|40
1734690800000|2024-12-20 10:33:20|5817.8|5817.1|5818.05|5817.35|5818.3|5817.6|5817.8|5817.1|53
1734690810000|2024-12-20 10:33:30|5818.17|5817.47|5817.8|5817.1|5818.17|5817.47|5817.8|5817.1|47
1734690820000|2024-12-20 10:33:40|5817.92|5817.22|5817.8|5817.1|5818.05|5817.35|5817.8|5817.1|13
1734690830000|2024-12-20 10:33:50|5817.92|5817.22|5817.67|5816.97|5818.05|5817.35|5817.67|5816.97|13
1734690840000|2024-12-20 10:34:00|5817.55|5816.85|5817.67|5816.97|5817.8|5817.1|5817.55|5816.85|20
1734690850000|2024-12-20 10:34:10|5817.8|5817.1|5817.05|5816.35|5817.8|5817.1|5817.05|5816.35|61
1734690860000|2024-12-20 10:34:20|5816.8|5816.1|5816.8|5816.1|5817.05|5816.35|5816.67|5815.97|18
1734690870000|2024-12-20 10:34:30|5817.05|5816.35|5816.8|5816.1|5817.05|5816.35|5816.55|5815.85|27
1734690880000|2024-12-20 10:34:40|5816.92|5816.22|5816.8|5816.1|5816.92|5816.22|5816.55|5815.85|16
1734690890000|2024-12-20 10:34:50|5816.67|5815.97|5817.05|5816.35|5817.3|5816.6|5816.67|5815.97|35
1734690900000|2024-12-20 10:35:00|5817.17|5816.47|5817.42|5816.72|5817.42|5816.72|5817.17|5816.47|45
1734690910000|2024-12-20 10:35:10|5817.3|5816.6|5817.55|5816.85|5817.67|5816.97|5817.3|5816.6|42
1734690920000|2024-12-20 10:35:20|||||||||2
1734690930000|2024-12-20 10:35:30|5817.42|5816.72|5817.55|5816.85|5817.55|5816.85|5817.3|5816.6|21
1734690940000|2024-12-20 10:35:40|5817.42|5816.72|5817.05|5816.35|5817.42|5816.72|5816.8|5816.1|28
1734690950000|2024-12-20 10:35:50|5816.92|5816.22|5816.8|5816.1|5817.05|5816.35|5816.8|5816.1|18
1734690960000|2024-12-20 10:36:00|5817.3|5816.6|5816.8|5816.1|5817.3|5816.6|5816.8|5816.1|40
1734690970000|2024-12-20 10:36:10|5816.92|5816.22|5817.3|5816.6|5817.3|5816.6|5816.92|5816.22|22
1734690980000|2024-12-20 10:36:20|5817.42|5816.72|5817.05|5816.35|5817.42|5816.72|5816.92|5816.22|28
1734690990000|2024-12-20 10:36:30|5817.17|5816.47|5817.3|5816.6|5817.55|5816.85|5817.17|5816.47|7
1734691000000|2024-12-20 10:36:40|5817.05|5816.35|5817.05|5816.35|5817.3|5816.6|5817.05|5816.35|21
1734691010000|2024-12-20 10:36:50|5817.3|5816.6|5817.3|5816.6|5817.55|5816.85|5816.8|5816.1|214
1734691020000|2024-12-20 10:37:00|5817.17|5816.47|5815.8|5815.1|5817.3|5816.6|5815.8|5815.1|186
1734691030000|2024-12-20 10:37:10|5816.05|5815.35|5816.17|5815.47|5816.55|5815.85|5816.05|5815.35|55
1734691040000|2024-12-20 10:37:20|5816.05|5815.35|5815.92|5815.22|5816.17|5815.47|5815.8|5815.1|79
1734691050000|2024-12-20 10:37:30|5816.05|5815.35|5816.17|5815.47|5816.17|5815.47|5816.05|5815.35|7
1734691060000|2024-12-20 10:37:40|5816.05|5815.35|5815.17|5814.47|5816.05|5815.35|5815.17|5814.47|23
1734691070000|2024-12-20 10:37:50|5815.05|5814.35|5815.17|5814.47|5815.42|5814.72|5814.8|5814.1|54
1734691080000|2024-12-20 10:38:00|5815.05|5814.35|5814.42|5813.72|5815.05|5814.35|5814.3|5813.6|42
1734691090000|2024-12-20 10:38:10|5814.3|5813.6|5813.8|5813.1|5815.05|5814.35|5813.8|5813.1|47
1734691100000|2024-12-20 10:38:20|5813.92|5813.22|5813.8|5813.1|5814.05|5813.35|5813.8|5813.1|38
1734691110000|2024-12-20 10:38:30|5813.55|5812.85|5813.67|5812.97|5813.8|5813.1|5813.55|5812.85|84
1734691120000|2024-12-20 10:38:40|5813.8|5813.1|5813.42|5812.72|5814.05|5813.35|5813.42|5812.72|21
1734691130000|2024-12-20 10:38:50|5813.3|5812.6|5813.3|5812.6|5813.55|5812.85|5813.17|5812.47|64
1734691140000|2024-12-20 10:39:00|5813.55|5812.85|5812.92|5812.22|5813.55|5812.85|5812.92|5812.22|69
1734691150000|2024-12-20 10:39:10|5812.8|5812.1|5813.05|5812.35|5813.05|5812.35|5812.8|5812.1|51
1734691160000|2024-12-20 10:39:20|5812.92|5812.22|5813.3|5812.6|5813.42|5812.72|5812.92|5812.22|106
1734691170000|2024-12-20 10:39:30|5813.17|5812.47|5813.55|5812.85|5813.67|5812.97|5813.05|5812.35|122
1734691180000|2024-12-20 10:39:40|5813.8|5813.1|5814.8|5814.1|5814.8|5814.1|5813.8|5813.1|172
1734691190000|2024-12-20 10:39:50|5814.55|5813.85|5814.55|5813.85|5814.67|5813.97|5814.42|5813.72|10
1734691200000|2024-12-20 10:40:00|5814.8|5814.1|5814.8|5814.1|5814.8|5814.1|5814.42|5813.72|54
1734691210000|2024-12-20 10:40:10|5815.05|5814.35|5816.05|5815.35|5816.05|5815.35|5815.05|5814.35|90
1734691220000|2024-12-20 10:40:20|5816.17|5815.47|5815.55|5814.85|5816.17|5815.47|5815.55|5814.85|74
1734691230000|2024-12-20 10:40:30|5815.05|5814.35|5815.55|5814.85|5815.55|5814.85|5815.05|5814.35|52
1734691240000|2024-12-20 10:40:40|5815.67|5814.97|5815.8|5815.1|5815.92|5815.22|5815.55|5814.85|10
1734691250000|2024-12-20 10:40:50|5815.67|5814.97|5815.42|5814.72|5815.8|5815.1|5815.3|5814.6|55
1734691260000|2024-12-20 10:41:00|5815.55|5814.85|5815.55|5814.85|5815.55|5814.85|5815.3|5814.6|16
1734691270000|2024-12-20 10:41:10|5815.42|5814.72|5815.3|5814.6|5815.42|5814.72|5815.05|5814.35|48
1734691280000|2024-12-20 10:41:20|5815.42|5814.72|5815.55|5814.85|5815.67|5814.97|5815.42|5814.72|30
1734691290000|2024-12-20 10:41:30|5815.3|5814.6|5815.8|5815.1|5815.8|5815.1|5815.3|5814.6|37
1734691300000|2024-12-20 10:41:40|5815.67|5814.97|5814.8|5814.1|5815.67|5814.97|5814.55|5813.85|168
1734691310000|2024-12-20 10:41:50|5814.67|5813.97|5814.67|5813.97|5814.8|5814.1|5814.3|5813.6|158
1734691320000|2024-12-20 10:42:00|5814.8|5814.1|5814.8|5814.1|5815.05|5814.35|5814.3|5813.6|169
1734691330000|2024-12-20 10:42:10|5814.55|5813.85|5815.55|5814.85|5815.55|5814.85|5814.3|5813.6|98
1734691340000|2024-12-20 10:42:20|5815.42|5814.72|5816.3|5815.6|5816.3|5815.6|5815.3|5814.6|213
1734691350000|2024-12-20 10:42:30|5816.17|5815.47|5817.55|5816.85|5817.55|5816.85|5816.17|5815.47|231
1734691360000|2024-12-20 10:42:40|5817.3|5816.6|5818.3|5817.6|5818.3|5817.6|5817.3|5816.6|173
1734691370000|2024-12-20 10:42:50|5818.17|5817.47|5818.3|5817.6|5818.3|5817.6|5817.8|5817.1|103
1734691380000|2024-12-20 10:43:00|5818.55|5817.85|5818.55|5817.85|5818.55|5817.85|5818.05|5817.35|167
1734691390000|2024-12-20 10:43:10|5818.42|5817.72|5820.05|5819.35|5820.05|5819.35|5818.3|5817.6|214
1734691400000|2024-12-20 10:43:20|5819.55|5818.85|5819.05|5818.35|5819.55|5818.85|5818.92|5818.22|182
1734691410000|2024-12-20 10:43:30|5818.92|5818.22|5819.3|5818.6|5819.3|5818.6|5818.92|5818.22|59
1734691420000|2024-12-20 10:43:40|5818.92|5818.22|5819.3|5818.6|5819.55|5818.85|5818.8|5818.1|158
1734691430000|2024-12-20 10:43:50|5819.05|5818.35|5818.8|5818.1|5819.05|5818.35|5818.55|5817.85|50
1734691440000|2024-12-20 10:44:00|5818.55|5817.85|5818.3|5817.6|5818.55|5817.85|5818.3|5817.6|33
1734691450000|2024-12-20 10:44:10|5818.05|5817.35|5817.05|5816.35|5818.05|5817.35|5817.05|5816.35|94
1734691460000|2024-12-20 10:44:20|5817.17|5816.47|5817.55|5816.85|5817.67|5816.97|5817.05|5816.35|33
1734691470000|2024-12-20 10:44:30|5817.67|5816.97|5817.55|5816.85|5817.92|5817.22|5817.55|5816.85|58
1734691480000|2024-12-20 10:44:40|5817.67|5816.97|5817.55|5816.85|5817.8|5817.1|5817.55|5816.85|19
1734691490000|2024-12-20 10:44:50|5817.42|5816.72|5817.3|5816.6|5817.55|5816.85|5817.05|5816.35|86
1734691500000|2024-12-20 10:45:00|5817.17|5816.47|5817.05|5816.35|5817.42|5816.72|5816.92|5816.22|21
1734691510000|2024-12-20 10:45:10|5817.17|5816.47|5817.05|5816.35|5817.55|5816.85|5817.05|5816.35|54
1734691520000|2024-12-20 10:45:20|5817.3|5816.6|5817.42|5816.72|5817.8|5817.1|5816.8|5816.1|93
1734691530000|2024-12-20 10:45:30|5817.3|5816.6|5816.42|5815.72|5817.3|5816.6|5816.42|5815.72|92
1734691540000|2024-12-20 10:45:40|5816.3|5815.6|5815.17|5814.47|5816.55|5815.85|5814.55|5813.85|220
1734691550000|2024-12-20 10:45:50|5815.05|5814.35|5815.17|5814.47|5815.55|5814.85|5814.55|5813.85|231
1734691560000|2024-12-20 10:46:00|5815.05|5814.35|5816.8|5816.1|5816.8|5816.1|5814.8|5814.1|181
1734691570000|2024-12-20 10:46:10|5816.92|5816.22|5817.67|5816.97|5817.67|5816.97|5816.55|5815.85|126
1734691580000|2024-12-20 10:46:20|5817.55|5816.85|5818.05|5817.35|5818.3|5817.6|5817.55|5816.85|73
1734691590000|2024-12-20 10:46:30|5817.92|5817.22|5819.42|5818.72|5819.8|5819.1|5817.92|5817.22|291
1734691600000|2024-12-20 10:46:40|5819.55|5818.85|5819.05|5818.35|5819.8|5819.1|5818.8|5818.1|105
1734691610000|2024-12-20 10:46:50|5818.8|5818.1|5818.8|5818.1|5818.8|5818.1|5818.55|5817.85|24
1734691620000|2024-12-20 10:47:00|5818.92|5818.22|5819.05|5818.35|5819.42|5818.72|5818.8|5818.1|47
1734691630000|2024-12-20 10:47:10|5818.92|5818.22|5818.55|5817.85|5819.05|5818.35|5818.55|5817.85|30
1734691640000|2024-12-20 10:47:20|5818.67|5817.97|5818.8|5818.1|5818.92|5818.22|5818.55|5817.85|14
1734691650000|2024-12-20 10:47:30|5818.92|5818.22|5819.17|5818.47|5819.3|5818.6|5818.8|5818.1|21
1734691660000|2024-12-20 10:47:40|5819.05|5818.35|5819.3|5818.6|5819.42|5818.72|5819.05|5818.35|26
1734691670000|2024-12-20 10:47:50|5819.17|5818.47|5817.42|5816.72|5819.17|5818.47|5817.42|5816.72|91
1734691680000|2024-12-20 10:48:00|5817.55|5816.85|5818.3|5817.6|5818.3|5817.6|5817.42|5816.72|30
1734691690000|2024-12-20 10:48:10|5818.55|5817.85|5818.3|5817.6|5818.55|5817.85|5817.92|5817.22|63
1734691700000|2024-12-20 10:48:20|5818.05|5817.35|5818.55|5817.85|5818.67|5817.97|5818.05|5817.35|27
1734691710000|2024-12-20 10:48:30|5818.3|5817.6|5818.92|5818.22|5819.05|5818.35|5818.3|5817.6|54
1734691720000|2024-12-20 10:48:40|5818.8|5818.1|5818.05|5817.35|5818.8|5818.1|5818.05|5817.35|79
1734691730000|2024-12-20 10:48:50|5817.8|5817.1|5818.05|5817.35|5818.05|5817.35|5817.3|5816.6|167
1734691740000|2024-12-20 10:49:00|5818.17|5817.47|5818.55|5817.85|5818.55|5817.85|5818.17|5817.47|18
1734691750000|2024-12-20 10:49:10|5818.42|5817.72|5819.67|5818.97|5819.67|5818.97|5818.05|5817.35|173
1734691760000|2024-12-20 10:49:20|5819.8|5819.1|5820.17|5819.47|5820.17|5819.47|5819.3|5818.6|53
1734691770000|2024-12-20 10:49:30|5820.3|5819.6|5820.3|5819.6|5820.42|5819.72|5819.92|5819.22|49
1734691780000|2024-12-20 10:49:40|5820.55|5819.85|5820.55|5819.85|5820.8|5820.1|5820.3|5819.6|47
1734691790000|2024-12-20 10:49:50|5820.67|5819.97|5820.17|5819.47|5820.67|5819.97|5820.17|5819.47|67
1734691800000|2024-12-20 10:50:00|5819.92|5819.22|5818.67|5817.97|5819.92|5819.22|5818.67|5817.97|116
1734691810000|2024-12-20 10:50:10|5818.8|5818.1|5819.17|5818.47|5819.3|5818.6|5818.17|5817.47|95
1734691820000|2024-12-20 10:50:20|5819.3|5818.6|5819.17|5818.47|5819.42|5818.72|5819.05|5818.35|43
1734691830000|2024-12-20 10:50:30|5819.3|5818.6|5819.8|5819.1|5820.05|5819.35|5819.3|5818.6|51
1734691840000|2024-12-20 10:50:40|5819.92|5819.22|5820.05|5819.35|5820.3|5819.6|5819.55|5818.85|54
1734691850000|2024-12-20 10:50:50|5819.8|5819.1|5820.17|5819.47|5820.3|5819.6|5819.8|5819.1|31
1734691860000|2024-12-20 10:51:00|5820.05|5819.35|5821.05|5820.35|5821.05|5820.35|5820.05|5819.35|109
1734691870000|2024-12-20 10:51:10|5820.92|5820.22|5820.8|5820.1|5821.05|5820.35|5820.42|5819.72|71
1734691880000|2024-12-20 10:51:20|5821.05|5820.35|5820.55|5819.85|5821.05|5820.35|5820.42|5819.72|67
1734691890000|2024-12-20 10:51:30|5820.67|5819.97|5820.8|5820.1|5821.05|5820.35|5820.55|5819.85|37
1734691900000|2024-12-20 10:51:40|5820.92|5820.22|5819.55|5818.85|5820.92|5820.22|5819.3|5818.6|101
1734691910000|2024-12-20 10:51:50|5819.3|5818.6|5818.8|5818.1|5819.3|5818.6|5818.55|5817.85|51
1734691920000|2024-12-20 10:52:00|5818.55|5817.85|5818.05|5817.35|5818.8|5818.1|5818.05|5817.35|45
1734691930000|2024-12-20 10:52:10|5818.17|5817.47|5819.17|5818.47|5819.3|5818.6|5818.17|5817.47|73
1734691940000|2024-12-20 10:52:20|5819.3|5818.6|5819.17|5818.47|5819.55|5818.85|5818.92|5818.22|84
1734691950000|2024-12-20 10:52:30|5819.05|5818.35|5819.55|5818.85|5819.8|5819.1|5819.05|5818.35|58
1734691960000|2024-12-20 10:52:40|5819.67|5818.97|5820.05|5819.35|5820.3|5819.6|5819.55|5818.85|59
1734691970000|2024-12-20 10:52:50|5819.92|5819.22|5820.42|5819.72|5820.8|5820.1|5819.92|5819.22|108
1734691980000|2024-12-20 10:53:00|5820.55|5819.85|5820.55|5819.85|5820.8|5820.1|5820.42|5819.72|24
1734691990000|2024-12-20 10:53:10|5820.67|5819.97|5820.55|5819.85|5820.8|5820.1|5820.55|5819.85|85
1734692000000|2024-12-20 10:53:20|5820.05|5819.35|5819.55|5818.85|5820.17|5819.47|5819.55|5818.85|101
1734692010000|2024-12-20 10:53:30|5819.42|5818.72|5819.8|5819.1|5820.17|5819.47|5819.42|5818.72|51
1734692020000|2024-12-20 10:53:40|5819.67|5818.97|5819.55|5818.85|5819.8|5819.1|5819.55|5818.85|71
1734692030000|2024-12-20 10:53:50|5819.8|5819.1|5820.8|5820.1|5821.05|5820.35|5819.8|5819.1|152
1734692040000|2024-12-20 10:54:00|5820.67|5819.97|5820.8|5820.1|5820.8|5820.1|5820.55|5819.85|27
1734692050000|2024-12-20 10:54:10|5821.05|5820.35|5821.3|5820.6|5821.42|5820.72|5820.8|5820.1|59
1734692060000|2024-12-20 10:54:20|5821.42|5820.72|5821.3|5820.6|5821.55|5820.85|5820.92|5820.22|55
1734692070000|2024-12-20 10:54:30|5821.42|5820.72|5822.92|5822.22|5823.05|5822.35|5821.3|5820.6|284
1734692080000|2024-12-20 10:54:40|5823.05|5822.35|5822.55|5821.85|5823.05|5822.35|5822.3|5821.6|62
1734692090000|2024-12-20 10:54:50|5822.42|5821.72|5822.8|5822.1|5822.92|5822.22|5822.3|5821.6|51
1734692100000|2024-12-20 10:55:00|5822.3|5821.6|5822.55|5821.85|5822.8|5822.1|5822.3|5821.6|133
1734692110000|2024-12-20 10:55:10|5822.8|5822.1|5823.05|5822.35|5823.17|5822.47|5822.8|5822.1|103
1734692120000|2024-12-20 10:55:20|5823.3|5822.6|5823.3|5822.6|5823.92|5823.22|5823.3|5822.6|105
1734692130000|2024-12-20 10:55:30|5823.42|5822.72|5823.67|5822.97|5823.8|5823.1|5823.42|5822.72|58
1734692140000|2024-12-20 10:55:40|5823.55|5822.85|5823.05|5822.35|5823.55|5822.85|5823.05|5822.35|62
1734692150000|2024-12-20 10:55:50|5823.17|5822.47|5822.55|5821.85|5823.3|5822.6|5822.55|5821.85|164
1734692160000|2024-12-20 10:56:00|5822.67|5821.97|5822.05|5821.35|5822.8|5822.1|5822.05|5821.35|92
1734692170000|2024-12-20 10:56:10|5821.92|5821.22|5821.42|5820.72|5822.05|5821.35|5821.3|5820.6|47
1734692180000|2024-12-20 10:56:20|5821.3|5820.6|5821.05|5820.35|5821.55|5820.85|5821.05|5820.35|42
1734692190000|2024-12-20 10:56:30|5821.3|5820.6|5821.3|5820.6|5821.3|5820.6|5821.05|5820.35|19
1734692200000|2024-12-20 10:56:40|5821.17|5820.47|5821.3|5820.6|5821.55|5820.85|5820.8|5820.1|66
1734692210000|2024-12-20 10:56:50|5821.17|5820.47|5821.42|5820.72|5821.8|5821.1|5821.05|5820.35|84
1734692220000|2024-12-20 10:57:00|5821.3|5820.6|5820.3|5819.6|5821.3|5820.6|5820.17|5819.47|151
1734692230000|2024-12-20 10:57:10|5820.05|5819.35|5820.05|5819.35|5820.05|5819.35|5819.8|5819.1|67
1734692240000|2024-12-20 10:57:20|5819.92|5819.22|5820.3|5819.6|5820.55|5819.85|5819.92|5819.22|85
1734692250000|2024-12-20 10:57:30|5820.55|5819.85|5820.67|5819.97|5820.67|5819.97|5820.3|5819.6|48
1734692260000|2024-12-20 10:57:40|5820.55|5819.85|5820.8|5820.1|5820.8|5820.1|5820.3|5819.6|36
1734692270000|2024-12-20 10:57:50|5821.05|5820.35|5820.42|5819.72|5821.05|5820.35|5820.3|5819.6|86
1734692280000|2024-12-20 10:58:00|5820.3|5819.6|5819.3|5818.6|5820.55|5819.85|5819.3|5818.6|41
1734692290000|2024-12-20 10:58:10|5819.05|5818.35|5819.42|5818.72|5819.55|5818.85|5819.05|5818.35|36
1734692300000|2024-12-20 10:58:20|5819.55|5818.85|5819.55|5818.85|5819.8|5819.1|5819.3|5818.6|25
1734692310000|2024-12-20 10:58:30|5819.67|5818.97|5820.05|5819.35|5820.17|5819.47|5819.55|5818.85|43
1734692320000|2024-12-20 10:58:40|5819.92|5819.22|5819.92|5819.22|5820.05|5819.35|5819.67|5818.97|38
1734692330000|2024-12-20 10:58:50|5819.8|5819.1|5819.8|5819.1|5820.05|5819.35|5819.55|5818.85|49
1734692340000|2024-12-20 10:59:00|5819.67|5818.97|5820.05|5819.35|5820.3|5819.6|5819.55|5818.85|76
1734692350000|2024-12-20 10:59:10|5820.17|5819.47|5820.3|5819.6|5820.55|5819.85|5820.17|5819.47|32
1734692360000|2024-12-20 10:59:20|5820.42|5819.72|5819.8|5819.1|5820.42|5819.72|5819.8|5819.1|36
1734692370000|2024-12-20 10:59:30|5820.05|5819.35|5820.05|5819.35|5820.3|5819.6|5819.92|5819.22|36
1734692380000|2024-12-20 10:59:40|5820.17|5819.47|5820.05|5819.35|5820.3|5819.6|5820.05|5819.35|10
1734692390000|2024-12-20 10:59:50|5819.92|5819.22|5819.55|5818.85|5820.05|5819.35|5819.55|5818.85|26
1734692400000|2024-12-20 11:00:00|5819.67|5818.97|5819.05|5818.35|5819.67|5818.97|5818.42|5817.72|117
1734692410000|2024-12-20 11:00:10|5818.92|5818.22|5818.92|5818.22|5819.05|5818.35|5818.55|5817.85|45
1734692420000|2024-12-20 11:00:20|5819.05|5818.35|5819.05|5818.35|5819.55|5818.85|5818.92|5818.22|31
1734692430000|2024-12-20 11:00:30|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|39
1734692440000|2024-12-20 11:00:40|5819.67|5818.97|5820.05|5819.35|5820.3|5819.6|5819.67|5818.97|14
1734692450000|2024-12-20 11:00:50|5819.92|5819.22|5819.8|5819.1|5819.92|5819.22|5819.67|5818.97|28
1734692460000|2024-12-20 11:01:00|5819.67|5818.97|5820.05|5819.35|5820.3|5819.6|5819.55|5818.85|39
1734692470000|2024-12-20 11:01:10|5819.8|5819.1|5820.05|5819.35|5820.3|5819.6|5819.55|5818.85|81
1734692480000|2024-12-20 11:01:20|5819.92|5819.22|5820.55|5819.85|5820.55|5819.85|5819.92|5819.22|6
1734692490000|2024-12-20 11:01:30|5820.42|5819.72|5820.55|5819.85|5820.67|5819.97|5820.3|5819.6|16
1734692500000|2024-12-20 11:01:40|5820.67|5819.97|5820.55|5819.85|5821.3|5820.6|5820.3|5819.6|43
1734692510000|2024-12-20 11:01:50|5820.67|5819.97|5820.55|5819.85|5820.67|5819.97|5820.55|5819.85|20
1734692520000|2024-12-20 11:02:00|5820.3|5819.6|5821.3|5820.6|5821.67|5820.97|5820.17|5819.47|326
1734692530000|2024-12-20 11:02:10|5821.05|5820.35|5820.8|5820.1|5821.05|5820.35|5820.3|5819.6|97
1734692540000|2024-12-20 11:02:20|5820.92|5820.22|5821.05|5820.35|5821.3|5820.6|5820.92|5820.22|31
1734692550000|2024-12-20 11:02:30|5821.17|5820.47|5820.55|5819.85|5821.3|5820.6|5820.55|5819.85|62
1734692560000|2024-12-20 11:02:40|5820.3|5819.6|5819.67|5818.97|5820.3|5819.6|5819.55|5818.85|46
1734692570000|2024-12-20 11:02:50|5819.55|5818.85|5819.3|5818.6|5819.67|5818.97|5819.3|5818.6|92
1734692580000|2024-12-20 11:03:00|5819.42|5818.72|5819.55|5818.85|5819.8|5819.1|5819.42|5818.72|61
1734692590000|2024-12-20 11:03:10|5820.05|5819.35|5819.55|5818.85|5820.17|5819.47|5819.55|5818.85|39
1734692600000|2024-12-20 11:03:20|5819.8|5819.1|5819.8|5819.1|5819.92|5819.22|5819.8|5819.1|22
1734692610000|2024-12-20 11:03:30|5819.67|5818.97|5819.8|5819.1|5819.8|5819.1|5819.3|5818.6|76
1734692620000|2024-12-20 11:03:40|5819.67|5818.97|5818.55|5817.85|5819.92|5819.22|5818.42|5817.72|115
1734692630000|2024-12-20 11:03:50|5818.67|5817.97|5818.3|5817.6|5818.67|5817.97|5818.3|5817.6|66
1734692640000|2024-12-20 11:04:00|5818.05|5817.35|5817.3|5816.6|5818.17|5817.47|5817.3|5816.6|66
1734692650000|2024-12-20 11:04:10|5817.42|5816.72|5817.3|5816.6|5817.55|5816.85|5817.3|5816.6|19
1734692660000|2024-12-20 11:04:20|5817.42|5816.72|5817.55|5816.85|5817.8|5817.1|5817.3|5816.6|54
1734692670000|2024-12-20 11:04:30|5817.42|5816.72|5817.3|5816.6|5817.55|5816.85|5817.3|5816.6|95
1734692680000|2024-12-20 11:04:40|5817.42|5816.72|5817.67|5816.97|5817.67|5816.97|5817.42|5816.72|32
1734692690000|2024-12-20 11:04:50|5817.55|5816.85|5816.92|5816.22|5817.55|5816.85|5816.92|5816.22|28
1734692700000|2024-12-20 11:05:00|5816.8|5816.1|5817.05|5816.35|5817.05|5816.35|5816.55|5815.85|60
1734692710000|2024-12-20 11:05:10|5817.42|5816.72|5817.67|5816.97|5817.8|5817.1|5817.3|5816.6|43
1734692720000|2024-12-20 11:05:20|5817.8|5817.1|5817.42|5816.72|5817.8|5817.1|5817.42|5816.72|31
1734692730000|2024-12-20 11:05:30|5817.55|5816.85|5817.55|5816.85|5817.8|5817.1|5817.42|5816.72|33
1734692740000|2024-12-20 11:05:40|5817.8|5817.1|5817.55|5816.85|5817.8|5817.1|5817.55|5816.85|33
1734692750000|2024-12-20 11:05:50|5817.42|5816.72|5818.17|5817.47|5818.3|5817.6|5817.42|5816.72|102
1734692760000|2024-12-20 11:06:00|5818.3|5817.6|5819.8|5819.1|5819.8|5819.1|5818.17|5817.47|220
1734692770000|2024-12-20 11:06:10|5820.05|5819.35|5820.42|5819.72|5820.55|5819.85|5819.92|5819.22|93
1734692780000|2024-12-20 11:06:20|5820.55|5819.85|5820.05|5819.35|5820.8|5820.1|5820.05|5819.35|162
1734692790000|2024-12-20 11:06:30|5820.17|5819.47|5819.42|5818.72|5820.17|5819.47|5819.3|5818.6|48
1734692800000|2024-12-20 11:06:40|5819.3|5818.6|5819.55|5818.85|5819.55|5818.85|5819.17|5818.47|64
1734692810000|2024-12-20 11:06:50|5819.67|5818.97|5819.8|5819.1|5819.92|5819.22|5819.67|5818.97|44
1734692820000|2024-12-20 11:07:00|5819.67|5818.97|5819.8|5819.1|5820.17|5819.47|5819.67|5818.97|45
1734692830000|2024-12-20 11:07:10|5819.92|5819.22|5819.8|5819.1|5819.92|5819.22|5819.55|5818.85|21
1734692840000|2024-12-20 11:07:20|5819.67|5818.97|5819.55|5818.85|5819.8|5819.1|5819.42|5818.72|21
1734692850000|2024-12-20 11:07:30|5819.8|5819.1|5819.67|5818.97|5819.8|5819.1|5819.55|5818.85|30
1734692860000|2024-12-20 11:07:40|5819.55|5818.85|5819.3|5818.6|5819.55|5818.85|5819.17|5818.47|49
1734692870000|2024-12-20 11:07:50|5819.42|5818.72|5819.8|5819.1|5819.8|5819.1|5819.3|5818.6|24
1734692880000|2024-12-20 11:08:00|5820.55|5819.85|5820.55|5819.85|5820.55|5819.85|5819.8|5819.1|86
1734692890000|2024-12-20 11:08:10|5820.67|5819.97|5820.55|5819.85|5820.92|5820.22|5820.55|5819.85|53
1734692900000|2024-12-20 11:08:20|5820.42|5819.72|5820.3|5819.6|5820.42|5819.72|5820.3|5819.6|16
1734692910000|2024-12-20 11:08:30|5820.42|5819.72|5820.3|5819.6|5820.55|5819.85|5820.3|5819.6|11
1734692920000|2024-12-20 11:08:40|5820.42|5819.72|5820.8|5820.1|5820.92|5820.22|5820.42|5819.72|9
1734692930000|2024-12-20 11:08:50|5820.92|5820.22|5820.8|5820.1|5821.05|5820.35|5820.8|5820.1|5
1734692940000|2024-12-20 11:09:00|5820.92|5820.22|5820.55|5819.85|5821.17|5820.47|5820.55|5819.85|68
1734692950000|2024-12-20 11:09:10|||||||||12
1734692960000|2024-12-20 11:09:20|5820.67|5819.97|5821.3|5820.6|5821.3|5820.6|5820.67|5819.97|27
1734692970000|2024-12-20 11:09:30|5821.55|5820.85|5821.05|5820.35|5821.55|5820.85|5821.05|5820.35|63
1734692980000|2024-12-20 11:09:40|5820.67|5819.97|5820.92|5820.22|5821.05|5820.35|5820.67|5819.97|24
1734692990000|2024-12-20 11:09:50|5820.8|5820.1|5821.05|5820.35|5821.3|5820.6|5820.8|5820.1|47
1734693000000|2024-12-20 11:10:00|5821.17|5820.47|5820.55|5819.85|5821.3|5820.6|5820.55|5819.85|58
1734693010000|2024-12-20 11:10:10|5819.55|5818.85|5819.8|5819.1|5819.8|5819.1|5819.55|5818.85|84
1734693020000|2024-12-20 11:10:20|5820.05|5819.35|5819.3|5818.6|5820.05|5819.35|5819.3|5818.6|62
1734693030000|2024-12-20 11:10:30|5819.05|5818.35|5818.55|5817.85|5819.05|5818.35|5818.55|5817.85|52
1734693040000|2024-12-20 11:10:40|5818.8|5818.1|5819.3|5818.6|5819.8|5819.1|5818.55|5817.85|55
1734693050000|2024-12-20 11:10:50|5820.05|5819.35|5819.8|5819.1|5820.05|5819.35|5819.67|5818.97|196
1734693060000|2024-12-20 11:11:00|5819.67|5818.97|5819.67|5818.97|5819.8|5819.1|5819.55|5818.85|22
1734693070000|2024-12-20 11:11:10|5819.55|5818.85|5819.67|5818.97|5819.67|5818.97|5819.17|5818.47|20
1734693080000|2024-12-20 11:11:20|5819.55|5818.85|5819.42|5818.72|5819.55|5818.85|5819.05|5818.35|15
1734693090000|2024-12-20 11:11:30|5819.55|5818.85|5819.55|5818.85|5819.8|5819.1|5819.55|5818.85|13
1734693100000|2024-12-20 11:11:40|5819.42|5818.72|5819.3|5818.6|5819.55|5818.85|5819.3|5818.6|6
1734693110000|2024-12-20 11:11:50|5819.55|5818.85|5819.92|5819.22|5819.92|5819.22|5819.55|5818.85|25
1734693120000|2024-12-20 11:12:00|5819.8|5819.1|5819.17|5818.47|5819.8|5819.1|5819.05|5818.35|15
1734693130000|2024-12-20 11:12:10|5819.05|5818.35|5819.17|5818.47|5819.17|5818.47|5819.05|5818.35|12
1734693140000|2024-12-20 11:12:20|5819.3|5818.6|5819.8|5819.1|5820.05|5819.35|5819.3|5818.6|35
1734693150000|2024-12-20 11:12:30|5819.92|5819.22|5819.05|5818.35|5819.92|5819.22|5819.05|5818.35|64
1734693160000|2024-12-20 11:12:40|5818.92|5818.22|5819.55|5818.85|5819.55|5818.85|5818.92|5818.22|30
1734693170000|2024-12-20 11:12:50|5819.67|5818.97|5820.8|5820.1|5820.8|5820.1|5819.67|5818.97|87
1734693180000|2024-12-20 11:13:00|5820.67|5819.97|5820.42|5819.72|5820.8|5820.1|5820.3|5819.6|66
1734693190000|2024-12-20 11:13:10|5820.55|5819.85|5821.3|5820.6|5821.3|5820.6|5820.55|5819.85|70
1734693200000|2024-12-20 11:13:20|5821.17|5820.47|5822.92|5822.22|5822.92|5822.22|5821.17|5820.47|106
1734693210000|2024-12-20 11:13:30|5822.8|5822.1|5823.55|5822.85|5823.55|5822.85|5822.8|5822.1|44
1734693220000|2024-12-20 11:13:40|5823.3|5822.6|5823.05|5822.35|5823.3|5822.6|5823.05|5822.35|36
1734693230000|2024-12-20 11:13:50|5823.17|5822.47|5823.55|5822.85|5823.55|5822.85|5823.05|5822.35|55
1734693240000|2024-12-20 11:14:00|5823.42|5822.72|5823.55|5822.85|5823.8|5823.1|5823.3|5822.6|57
1734693250000|2024-12-20 11:14:10|5823.67|5822.97|5824.42|5823.72|5824.42|5823.72|5823.55|5822.85|149
1734693260000|2024-12-20 11:14:20|5824.55|5823.85|5824.8|5824.1|5824.8|5824.1|5824.17|5823.47|78
1734693270000|2024-12-20 11:14:30|5824.92|5824.22|5823.55|5822.85|5824.92|5824.22|5823.55|5822.85|113
1734693280000|2024-12-20 11:14:40|5823.42|5822.72|5822.92|5822.22|5823.55|5822.85|5822.8|5822.1|21
1734693290000|2024-12-20 11:14:50|5822.8|5822.1|5822.55|5821.85|5822.8|5822.1|5822.3|5821.6|61
1734693300000|2024-12-20 11:15:00|5822.67|5821.97|5821.3|5820.6|5822.67|5821.97|5821.3|5820.6|87
1734693310000|2024-12-20 11:15:10|5821.42|5820.72|5821.55|5820.85|5821.67|5820.97|5821.3|5820.6|32
1734693320000|2024-12-20 11:15:20|5821.3|5820.6|5821.92|5821.22|5822.05|5821.35|5821.17|5820.47|99
1734693330000|2024-12-20 11:15:30|5821.8|5821.1|5822.3|5821.6|5822.3|5821.6|5821.8|5821.1|25
1734693340000|2024-12-20 11:15:40|5822.17|5821.47|5822.8|5822.1|5822.92|5822.22|5822.17|5821.47|29
1734693350000|2024-12-20 11:15:50|5822.92|5822.22|5822.55|5821.85|5822.92|5822.22|5822.05|5821.35|70
1734693360000|2024-12-20 11:16:00|5822.42|5821.72|5822.55|5821.85|5822.8|5822.1|5822.3|5821.6|102
1734693370000|2024-12-20 11:16:10|5822.67|5821.97|5823.05|5822.35|5823.3|5822.6|5822.55|5821.85|80
1734693380000|2024-12-20 11:16:20|5822.92|5822.22|5822.55|5821.85|5822.92|5822.22|5822.55|5821.85|50
1734693390000|2024-12-20 11:16:30|5822.67|5821.97|5822.55|5821.85|5822.8|5822.1|5822.55|5821.85|9
1734693400000|2024-12-20 11:16:40|5822.42|5821.72|5821.92|5821.22|5822.42|5821.72|5821.92|5821.22|28
1734693410000|2024-12-20 11:16:50|5821.8|5821.1|5821.8|5821.1|5821.92|5821.22|5821.8|5821.1|4
1734693420000|2024-12-20 11:17:00|5822.55|5821.85|5821.67|5820.97|5822.55|5821.85|5821.67|5820.97|132
1734693430000|2024-12-20 11:17:10|5821.55|5820.85|5821.67|5820.97|5821.67|5820.97|5821.42|5820.72|7
1734693440000|2024-12-20 11:17:20|5821.8|5821.1|5821.8|5821.1|5822.17|5821.47|5821.67|5820.97|53
1734693450000|2024-12-20 11:17:30|5822.05|5821.35|5823.05|5822.35|5823.05|5822.35|5821.92|5821.22|189
1734693460000|2024-12-20 11:17:40|5822.8|5822.1|5822.55|5821.85|5823.05|5822.35|5822.55|5821.85|38
1734693470000|2024-12-20 11:17:50|5822.67|5821.97|5822.8|5822.1|5822.8|5822.1|5822.55|5821.85|42
1734693480000|2024-12-20 11:18:00|5822.92|5822.22|5822.05|5821.35|5822.92|5822.22|5822.05|5821.35|41
1734693490000|2024-12-20 11:18:10|5821.92|5821.22|5821.8|5821.1|5822.17|5821.47|5821.8|5821.1|13
1734693500000|2024-12-20 11:18:20|5821.92|5821.22|5821.8|5821.1|5822.05|5821.35|5821.8|5821.1|9
1734693510000|2024-12-20 11:18:30|5821.67|5820.97|5821.67|5820.97|5821.8|5821.1|5821.67|5820.97|26
1734693520000|2024-12-20 11:18:40|5821.8|5821.1|5821.3|5820.6|5821.8|5821.1|5821.05|5820.35|34
1734693530000|2024-12-20 11:18:50|5821.17|5820.47|5820.67|5819.97|5821.3|5820.6|5820.67|5819.97|34
1734693540000|2024-12-20 11:19:00|5820.8|5820.1|5820.92|5820.22|5821.3|5820.6|5820.67|5819.97|102
1734693550000|2024-12-20 11:19:10|5821.05|5820.35|5821.55|5820.85|5821.55|5820.85|5821.05|5820.35|71
1734693560000|2024-12-20 11:19:20|5821.67|5820.97|5821.05|5820.35|5821.67|5820.97|5821.05|5820.35|27
1734693570000|2024-12-20 11:19:30|5821.17|5820.47|5821.17|5820.47|5821.3|5820.6|5820.55|5819.85|24
1734693580000|2024-12-20 11:19:40|5821.05|5820.35|5821.17|5820.47|5821.3|5820.6|5820.8|5820.1|30
1734693590000|2024-12-20 11:19:50|5821.05|5820.35|5820.55|5819.85|5821.05|5820.35|5820.42|5819.72|21
1734693600000|2024-12-20 11:20:00|5820.42|5819.72|5820.67|5819.97|5820.8|5820.1|5820.05|5819.35|53
1734693610000|2024-12-20 11:20:10|5820.55|5819.85|5820.3|5819.6|5820.55|5819.85|5820.17|5819.47|19
1734693620000|2024-12-20 11:20:20|5820.17|5819.47|5819.92|5819.22|5820.3|5819.6|5819.92|5819.22|18
1734693630000|2024-12-20 11:20:30|5820.05|5819.35|5820.42|5819.72|5820.8|5820.1|5820.05|5819.35|62
1734693640000|2024-12-20 11:20:40|5820.55|5819.85|5820.55|5819.85|5820.8|5820.1|5820.55|5819.85|17
1734693650000|2024-12-20 11:20:50|5820.67|5819.97|5821.3|5820.6|5821.55|5820.85|5820.67|5819.97|70
1734693660000|2024-12-20 11:21:00|5821.42|5820.72|5821.05|5820.35|5821.42|5820.72|5821.05|5820.35|17
1734693670000|2024-12-20 11:21:10|5820.92|5820.22|5820.8|5820.1|5820.92|5820.22|5820.67|5819.97|29
1734693680000|2024-12-20 11:21:20|5820.67|5819.97|5821.05|5820.35|5821.05|5820.35|5820.67|5819.97|34
1734693690000|2024-12-20 11:21:30|5821.17|5820.47|5820.55|5819.85|5821.17|5820.47|5820.3|5819.6|65
1734693700000|2024-12-20 11:21:40|5820.42|5819.72|5820.67|5819.97|5820.67|5819.97|5820.3|5819.6|32
1734693710000|2024-12-20 11:21:50|5820.55|5819.85|5820.3|5819.6|5820.67|5819.97|5820.3|5819.6|34
1734693720000|2024-12-20 11:22:00|5820.17|5819.47|5819.55|5818.85|5820.17|5819.47|5819.55|5818.85|45
1734693730000|2024-12-20 11:22:10|5819.67|5818.97|5819.05|5818.35|5819.67|5818.97|5819.05|5818.35|17
1734693740000|2024-12-20 11:22:20|5818.92|5818.22|5818.92|5818.22|5819.05|5818.35|5818.92|5818.22|15
1734693750000|2024-12-20 11:22:30|5818.8|5818.1|5818.8|5818.1|5819.05|5818.35|5818.55|5817.85|30
1734693760000|2024-12-20 11:22:40|5818.67|5817.97|5819.55|5818.85|5819.55|5818.85|5818.67|5817.97|68
1734693770000|2024-12-20 11:22:50|5819.42|5818.72|5819.17|5818.47|5819.55|5818.85|5819.05|5818.35|18
1734693780000|2024-12-20 11:23:00|5819.3|5818.6|5819.05|5818.35|5819.42|5818.72|5819.05|5818.35|5
1734693790000|2024-12-20 11:23:10|5819.3|5818.6|5819.42|5818.72|5819.42|5818.72|5819.05|5818.35|56
1734693800000|2024-12-20 11:23:20|5819.3|5818.6|5819.17|5818.47|5819.3|5818.6|5818.8|5818.1|113
1734693810000|2024-12-20 11:23:30|5819.05|5818.35|5818.42|5817.72|5819.05|5818.35|5818.3|5817.6|40
1734693820000|2024-12-20 11:23:40|5818.55|5817.85|5818.55|5817.85|5818.55|5817.85|5818.42|5817.72|3
1734693830000|2024-12-20 11:23:50|5818.42|5817.72|5817.8|5817.1|5818.42|5817.72|5817.55|5816.85|29
1734693840000|2024-12-20 11:24:00|5818.05|5817.35|5818.05|5817.35|5818.05|5817.35|5817.8|5817.1|34
1734693850000|2024-12-20 11:24:10|5817.92|5817.22|5818.55|5817.85|5818.55|5817.85|5817.8|5817.1|41
1734693860000|2024-12-20 11:24:20|5818.8|5818.1|5818.05|5817.35|5818.8|5818.1|5818.05|5817.35|104
1734693870000|2024-12-20 11:24:30|5817.92|5817.22|5817.8|5817.1|5818.05|5817.35|5817.8|5817.1|55
1734693880000|2024-12-20 11:24:40|5817.67|5816.97|5817.8|5817.1|5817.8|5817.1|5817.67|5816.97|38
1734693890000|2024-12-20 11:24:50|5817.92|5817.22|5818.05|5817.35|5818.05|5817.35|5817.8|5817.1|115
1734693900000|2024-12-20 11:25:00|5818.17|5817.47|5818.05|5817.35|5818.17|5817.47|5817.55|5816.85|54
1734693910000|2024-12-20 11:25:10|5817.92|5817.22|5818.05|5817.35|5818.05|5817.35|5817.55|5816.85|77
1734693920000|2024-12-20 11:25:20|5817.92|5817.22|5818.3|5817.6|5818.55|5817.85|5817.8|5817.1|399
1734693930000|2024-12-20 11:25:30|5818.42|5817.72|5818.55|5817.85|5818.55|5817.85|5818.42|5817.72|19
1734693940000|2024-12-20 11:25:40|5818.42|5817.72|5818.17|5817.47|5818.42|5817.72|5818.05|5817.35|28
1734693950000|2024-12-20 11:25:50|5818.05|5817.35|5818.8|5818.1|5818.8|5818.1|5818.05|5817.35|85
1734693960000|2024-12-20 11:26:00|5818.67|5817.97|5819.17|5818.47|5819.55|5818.85|5818.55|5817.85|56
1734693970000|2024-12-20 11:26:10|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|5818.8|5818.1|31
1734693980000|2024-12-20 11:26:20|5819.05|5818.35|5819.05|5818.35|5819.3|5818.6|5819.05|5818.35|34
1734693990000|2024-12-20 11:26:30|5819.17|5818.47|5819.55|5818.85|5819.55|5818.85|5819.17|5818.47|29
1734694000000|2024-12-20 11:26:40|5819.42|5818.72|5819.42|5818.72|5819.55|5818.85|5819.3|5818.6|25
1734694010000|2024-12-20 11:26:50|5819.3|5818.6|5818.8|5818.1|5819.3|5818.6|5818.55|5817.85|41
1734694020000|2024-12-20 11:27:00|5819.05|5818.35|5818.55|5817.85|5819.17|5818.47|5818.55|5817.85|69
1734694030000|2024-12-20 11:27:10|5818.67|5817.97|5818.8|5818.1|5818.8|5818.1|5818.67|5817.97|4
1734694040000|2024-12-20 11:27:20|5818.67|5817.97|5818.8|5818.1|5818.8|5818.1|5818.05|5817.35|211
1734694050000|2024-12-20 11:27:30|5819.05|5818.35|5819.05|5818.35|5819.05|5818.35|5818.67|5817.97|37
1734694060000|2024-12-20 11:27:40|5818.92|5818.22|5819.3|5818.6|5819.3|5818.6|5818.92|5818.22|11
1734694070000|2024-12-20 11:27:50|5819.17|5818.47|5819.3|5818.6|5819.3|5818.6|5819.17|5818.47|14
1734694080000|2024-12-20 11:28:00|5819.55|5818.85|5818.8|5818.1|5819.55|5818.85|5818.8|5818.1|36
1734694090000|2024-12-20 11:28:10|||||||||4
1734694100000|2024-12-20 11:28:20|||||||||3
1734694110000|2024-12-20 11:28:30|5818.92|5818.22|5818.55|5817.85|5819.05|5818.35|5818.55|5817.85|54
1734694120000|2024-12-20 11:28:40|5818.8|5818.1|5818.8|5818.1|5819.05|5818.35|5818.8|5818.1|66
1734694130000|2024-12-20 11:28:50|5818.55|5817.85|5818.67|5817.97|5818.8|5818.1|5818.55|5817.85|23
1734694140000|2024-12-20 11:29:00|5818.8|5818.1|5819.05|5818.35|5819.05|5818.35|5818.55|5817.85|9
1734694150000|2024-12-20 11:29:10|5818.92|5818.22|5820.05|5819.35|5820.05|5819.35|5818.8|5818.1|114
1734694160000|2024-12-20 11:29:20|5819.8|5819.1|5819.55|5818.85|5820.05|5819.35|5819.55|5818.85|34
1734694170000|2024-12-20 11:29:30|5819.67|5818.97|5819.55|5818.85|5819.8|5819.1|5819.55|5818.85|27
1734694180000|2024-12-20 11:29:40|5819.3|5818.6|5819.8|5819.1|5819.8|5819.1|5819.3|5818.6|35
1734694190000|2024-12-20 11:29:50|5819.67|5818.97|5819.55|5818.85|5819.67|5818.97|5819.55|5818.85|9
1734694200000|2024-12-20 11:30:00|5819.3|5818.6|5819.3|5818.6|5819.3|5818.6|5819.05|5818.35|49
1734694210000|2024-12-20 11:30:10|5819.17|5818.47|5819.05|5818.35|5819.3|5818.6|5819.05|5818.35|9
1734694220000|2024-12-20 11:30:20|5819.3|5818.6|5819.05|5818.35|5819.3|5818.6|5819.05|5818.35|27
1734694230000|2024-12-20 11:30:30|5819.3|5818.6|5819.3|5818.6|5819.55|5818.85|5819.3|5818.6|52
1734694240000|2024-12-20 11:30:40|5819.42|5818.72|5819.55|5818.85|5819.8|5819.1|5819.42|5818.72|78
1734694250000|2024-12-20 11:30:50|5819.67|5818.97|5820.05|5819.35|5820.05|5819.35|5819.67|5818.97|111
1734694260000|2024-12-20 11:31:00|5820.17|5819.47|5820.17|5819.47|5820.3|5819.6|5820.05|5819.35|82
1734694270000|2024-12-20 11:31:10|5820.05|5819.35|5819.42|5818.72|5820.05|5819.35|5819.3|5818.6|60
1734694280000|2024-12-20 11:31:20|5819.55|5818.85|5819.3|5818.6|5819.55|5818.85|5819.3|5818.6|14
1734694290000|2024-12-20 11:31:30|5819.42|5818.72|5819.3|5818.6|5819.55|5818.85|5819.3|5818.6|35
1734694300000|2024-12-20 11:31:40|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|5819.55|5818.85|53
1734694310000|2024-12-20 11:31:50|5819.42|5818.72|5819.42|5818.72|5819.55|5818.85|5819.42|5818.72|10
1734694320000|2024-12-20 11:32:00|5819.3|5818.6|5820.05|5819.35|5820.17|5819.47|5819.3|5818.6|46
1734694330000|2024-12-20 11:32:10|5820.17|5819.47|5820.55|5819.85|5820.55|5819.85|5820.17|5819.47|62
1734694340000|2024-12-20 11:32:20|||||||||3
1734694350000|2024-12-20 11:32:30|5820.67|5819.97|5820.92|5820.22|5821.3|5820.6|5820.67|5819.97|103
1734694360000|2024-12-20 11:32:40|5820.8|5820.1|5821.05|5820.35|5821.05|5820.35|5820.8|5820.1|36
1734694370000|2024-12-20 11:32:50|5820.8|5820.1|5820.05|5819.35|5820.8|5820.1|5820.05|5819.35|65
1734694380000|2024-12-20 11:33:00|5819.8|5819.1|5820.17|5819.47|5820.17|5819.47|5819.55|5818.85|116
1734694390000|2024-12-20 11:33:10|5820.3|5819.6|5820.05|5819.35|5820.55|5819.85|5820.05|5819.35|164
1734694400000|2024-12-20 11:33:20|5820.3|5819.6|5820.05|5819.35|5820.3|5819.6|5820.05|5819.35|7
1734694410000|2024-12-20 11:33:30|5820.3|5819.6|5820.55|5819.85|5820.8|5820.1|5820.3|5819.6|96
1734694420000|2024-12-20 11:33:40|5820.67|5819.97|5820.55|5819.85|5820.67|5819.97|5820.55|5819.85|14
1734694430000|2024-12-20 11:33:50|5821.17|5820.47|5821.05|5820.35|5821.3|5820.6|5821.05|5820.35|170
1734694440000|2024-12-20 11:34:00|5820.92|5820.22|5820.8|5820.1|5820.92|5820.22|5820.8|5820.1|12
1734694450000|2024-12-20 11:34:10|||||||||12
1734694460000|2024-12-20 11:34:20|5820.92|5820.22|5820.8|5820.1|5821.05|5820.35|5820.8|5820.1|18
1734694470000|2024-12-20 11:34:30|5820.92|5820.22|5820.67|5819.97|5820.92|5820.22|5820.67|5819.97|41
1734694480000|2024-12-20 11:34:40|5820.55|5819.85|5820.3|5819.6|5820.55|5819.85|5820.3|5819.6|19
1734694490000|2024-12-20 11:34:50|5820.17|5819.47|5819.8|5819.1|5820.3|5819.6|5819.8|5819.1|26
1734694500000|2024-12-20 11:35:00|5819.3|5818.6|5818.67|5817.97|5819.3|5818.6|5818.55|5817.85|137
1734694510000|2024-12-20 11:35:10|5818.8|5818.1|5818.8|5818.1|5818.8|5818.1|5818.67|5817.97|24
1734694520000|2024-12-20 11:35:20|5818.92|5818.22|5818.8|5818.1|5819.05|5818.35|5818.8|5818.1|19
1734694530000|2024-12-20 11:35:30|5818.67|5817.97|5818.67|5817.97|5818.8|5818.1|5818.55|5817.85|14
1734694540000|2024-12-20 11:35:40|5818.55|5817.85|5818.8|5818.1|5818.8|5818.1|5818.55|5817.85|8
1734694550000|2024-12-20 11:35:50|5818.67|5817.97|5818.8|5818.1|5818.8|5818.1|5818.55|5817.85|18
1734694560000|2024-12-20 11:36:00|5818.67|5817.97|5818.55|5817.85|5818.8|5818.1|5818.55|5817.85|22
1734694570000|2024-12-20 11:36:10|5818.8|5818.1|5818.8|5818.1|5818.8|5818.1|5818.55|5817.85|20
1734694580000|2024-12-20 11:36:20|5819.05|5818.35|5817.8|5817.1|5819.05|5818.35|5817.55|5816.85|170
1734694590000|2024-12-20 11:36:30|5818.05|5817.35|5817.8|5817.1|5818.3|5817.6|5817.3|5816.6|179
1734694600000|2024-12-20 11:36:40|5818.05|5817.35|5817.05|5816.35|5818.3|5817.6|5817.05|5816.35|153
1734694610000|2024-12-20 11:36:50|5816.92|5816.22|5816.8|5816.1|5817.05|5816.35|5816.3|5815.6|261
1734694620000|2024-12-20 11:37:00|5816.55|5815.85|5816.55|5815.85|5816.55|5815.85|5815.8|5815.1|192
1734694630000|2024-12-20 11:37:10|5816.3|5815.6|5816.3|5815.6|5817.05|5816.35|5816.3|5815.6|350
1734694640000|2024-12-20 11:37:20|5816.55|5815.85|5817.05|5816.35|5817.05|5816.35|5816.3|5815.6|131
1734694650000|2024-12-20 11:37:30|5817.3|5816.6|5817.3|5816.6|5817.55|5816.85|5817.17|5816.47|12
1734694660000|2024-12-20 11:37:40|5817.42|5816.72|5817.55|5816.85|5817.55|5816.85|5817.42|5816.72|12
1734694670000|2024-12-20 11:37:50|5817.67|5816.97|5817.3|5816.6|5817.67|5816.97|5817.3|5816.6|25
1734694680000|2024-12-20 11:38:00|5817.17|5816.47|5817.05|5816.35|5817.17|5816.47|5817.05|5816.35|16
1734694690000|2024-12-20 11:38:10|5817.17|5816.47|5817.3|5816.6|5817.3|5816.6|5817.05|5816.35|40
1734694700000|2024-12-20 11:38:20|5817.42|5816.72|5817.05|5816.35|5817.42|5816.72|5817.05|5816.35|20
1734694710000|2024-12-20 11:38:30|5816.92|5816.22|5817.05|5816.35|5817.05|5816.35|5816.92|5816.22|12
1734694720000|2024-12-20 11:38:40|5816.92|5816.22|5817.05|5816.35|5817.05|5816.35|5816.8|5816.1|12
1734694730000|2024-12-20 11:38:50|5816.92|5816.22|5817.17|5816.47|5817.17|5816.47|5816.92|5816.22|29
1734694740000|2024-12-20 11:39:00|5817.3|5816.6|5817.55|5816.85|5817.55|5816.85|5817.05|5816.35|37
1734694750000|2024-12-20 11:39:10|5817.8|5817.1|5817.8|5817.1|5817.8|5817.1|5817.8|5817.1|8
1734694760000|2024-12-20 11:39:20|5817.92|5817.22|5818.3|5817.6|5818.42|5817.72|5817.8|5817.1|67
1734694770000|2024-12-20 11:39:30|5818.42|5817.72|5818.55|5817.85|5818.8|5818.1|5818.3|5817.6|38
1734694780000|2024-12-20 11:39:40|5818.67|5817.97|5819.05|5818.35|5819.42|5818.72|5818.67|5817.97|182
1734694790000|2024-12-20 11:39:50|5818.67|5817.97|5818.67|5817.97|5818.67|5817.97|5818.67|5817.97|57
1734694800000|2024-12-20 11:40:00|5818.55|5817.85|5818.55|5817.85|5818.67|5817.97|5818.55|5817.85|2
1734694810000|2024-12-20 11:40:10|5818.05|5817.35|5819.05|5818.35|5819.05|5818.35|5818.05|5817.35|61
1734694820000|2024-12-20 11:40:20|5818.92|5818.22|5818.05|5817.35|5818.92|5818.22|5818.05|5817.35|90
1734694830000|2024-12-20 11:40:30|5818.17|5817.47|5817.8|5817.1|5818.17|5817.47|5817.8|5817.1|55
1734694840000|2024-12-20 11:40:40|5817.55|5816.85|5817.8|5817.1|5817.8|5817.1|5817.55|5816.85|11
1734694850000|2024-12-20 11:40:50|5817.67|5816.97|5817.8|5817.1|5818.05|5817.35|5817.55|5816.85|24
1734694860000|2024-12-20 11:41:00|5817.67|5816.97|5817.8|5817.1|5817.8|5817.1|5817.55|5816.85|64
1734694870000|2024-12-20 11:41:10|5817.92|5817.22|5817.8|5817.1|5817.92|5817.22|5817.8|5817.1|11
1734694880000|2024-12-20 11:41:20|5817.92|5817.22|5818.3|5817.6|5818.55|5817.85|5817.92|5817.22|55
1734694890000|2024-12-20 11:41:30|5818.17|5817.47|5818.8|5818.1|5818.8|5818.1|5818.05|5817.35|22
1734694900000|2024-12-20 11:41:40|5818.55|5817.85|5818.8|5818.1|5819.05|5818.35|5818.55|5817.85|53
1734694910000|2024-12-20 11:41:50|5818.67|5817.97|5818.92|5818.22|5818.92|5818.22|5818.67|5817.97|15
1734694920000|2024-12-20 11:42:00|5819.05|5818.35|5817.8|5817.1|5819.05|5818.35|5817.8|5817.1|70
1734694930000|2024-12-20 11:42:10|5817.92|5817.22|5818.3|5817.6|5818.55|5817.85|5817.92|5817.22|76
1734694940000|2024-12-20 11:42:20|5818.55|5817.85|5818.55|5817.85|5818.55|5817.85|5818.55|5817.85|38
1734694950000|2024-12-20 11:42:30|5818.42|5817.72|5818.3|5817.6|5818.42|5817.72|5818.05|5817.35|29
1734694960000|2024-12-20 11:42:40|5818.55|5817.85|5818.55|5817.85|5818.55|5817.85|5818.42|5817.72|36
1734694970000|2024-12-20 11:42:50|5818.67|5817.97|5818.67|5817.97|5818.8|5818.1|5818.55|5817.85|44
1734694980000|2024-12-20 11:43:00|5818.8|5818.1|5818.8|5818.1|5818.8|5818.1|5818.55|5817.85|20
1734694990000|2024-12-20 11:43:10|5819.05|5818.35|5818.8|5818.1|5819.55|5818.85|5818.67|5817.97|97
1734695000000|2024-12-20 11:43:20|5818.67|5817.97|5818.55|5817.85|5818.8|5818.1|5818.3|5817.6|98
1734695010000|2024-12-20 11:43:30|5818.42|5817.72|5818.42|5817.72|5818.42|5817.72|5818.3|5817.6|14
1734695020000|2024-12-20 11:43:40|5818.3|5817.6|5818.42|5817.72|5818.42|5817.72|5818.3|5817.6|1
1734695030000|2024-12-20 11:43:50|5818.55|5817.85|5818.42|5817.72|5818.55|5817.85|5818.3|5817.6|11
1734695040000|2024-12-20 11:44:00|5818.3|5817.6|5816.92|5816.22|5818.42|5817.72|5816.92|5816.22|95
1734695050000|2024-12-20 11:44:10|5816.8|5816.1|5817.8|5817.1|5817.92|5817.22|5816.8|5816.1|53
1734695060000|2024-12-20 11:44:20|5817.55|5816.85|5817.42|5816.72|5817.55|5816.85|5817.3|5816.6|42
1734695070000|2024-12-20 11:44:30|5817.55|5816.85|5817.55|5816.85|5817.67|5816.97|5817.42|5816.72|14
1734695080000|2024-12-20 11:44:40|5817.42|5816.72|5817.42|5816.72|5817.42|5816.72|5817.3|5816.6|21
1734695090000|2024-12-20 11:44:50|5817.3|5816.6|5816.8|5816.1|5817.3|5816.6|5816.55|5815.85|118
1734695100000|2024-12-20 11:45:00|5816.67|5815.97|5816.05|5815.35|5816.67|5815.97|5816.05|5815.35|54
1734695110000|2024-12-20 11:45:10|5815.8|5815.1|5815.8|5815.1|5816.05|5815.35|5815.8|5815.1|29
1734695120000|2024-12-20 11:45:20|5815.92|5815.22|5815.92|5815.22|5816.05|5815.35|5815.8|5815.1|46
1734695130000|2024-12-20 11:45:30|5816.05|5815.35|5816.3|5815.6|5816.3|5815.6|5816.05|5815.35|64
1734695140000|2024-12-20 11:45:40|5816.55|5815.85|5816.55|5815.85|5816.55|5815.85|5816.42|5815.72|29
1734695150000|2024-12-20 11:45:50|5816.42|5815.72|5816.17|5815.47|5816.42|5815.72|5816.05|5815.35|66
1734695160000|2024-12-20 11:46:00|5816.05|5815.35|5816.17|5815.47|5816.42|5815.72|5816.05|5815.35|41
1734695170000|2024-12-20 11:46:10|5816.3|5815.6|5815.92|5815.22|5816.3|5815.6|5815.92|5815.22|47
1734695180000|2024-12-20 11:46:20|5816.05|5815.35|5815.3|5814.6|5816.3|5815.6|5815.05|5814.35|173
1734695190000|2024-12-20 11:46:30|5815.55|5814.85|5815.05|5814.35|5815.55|5814.85|5815.05|5814.35|26
1734695200000|2024-12-20 11:46:40|5815.17|5814.47|5815.17|5814.47|5815.3|5814.6|5814.8|5814.1|51
1734695210000|2024-12-20 11:46:50|5815.3|5814.6|5816.05|5815.35|5816.05|5815.35|5815.3|5814.6|84
1734695220000|2024-12-20 11:47:00|5815.92|5815.22|5815.17|5814.47|5815.92|5815.22|5815.17|5814.47|65
1734695230000|2024-12-20 11:47:10|5815.05|5814.35|5814.8|5814.1|5815.17|5814.47|5814.8|5814.1|293
1734695240000|2024-12-20 11:47:20|5814.55|5813.85|5814.17|5813.47|5814.8|5814.1|5814.05|5813.35|196
1734695250000|2024-12-20 11:47:30|5814.3|5813.6|5815.17|5814.47|5815.3|5814.6|5814.17|5813.47|213
1734695260000|2024-12-20 11:47:40|5815.3|5814.6|5815.3|5814.6|5815.3|5814.6|5815.05|5814.35|64
1734695270000|2024-12-20 11:47:50|5815.05|5814.35|5815.3|5814.6|5815.3|5814.6|5814.92|5814.22|91
1734695280000|2024-12-20 11:48:00|5815.42|5814.72|5815.3|5814.6|5815.55|5814.85|5815.3|5814.6|67
1734695290000|2024-12-20 11:48:10|5815.42|5814.72|5816.05|5815.35|5816.05|5815.35|5815.3|5814.6|85
1734695300000|2024-12-20 11:48:20|5815.92|5815.22|5815.8|5815.1|5816.05|5815.35|5815.8|5815.1|31
1734695310000|2024-12-20 11:48:30|5815.92|5815.22|5815.8|5815.1|5815.92|5815.22|5815.55|5814.85|50
1734695320000|2024-12-20 11:48:40|5815.67|5814.97|5815.8|5815.1|5815.8|5815.1|5815.55|5814.85|19
1734695330000|2024-12-20 11:48:50|5816.05|5815.35|5816.3|5815.6|5816.3|5815.6|5815.92|5815.22|54
1734695340000|2024-12-20 11:49:00|5816.42|5815.72|5816.55|5815.85|5816.55|5815.85|5816.05|5815.35|44
1734695350000|2024-12-20 11:49:10|5817.05|5816.35|5816.92|5816.22|5817.05|5816.35|5816.8|5816.1|33
1734695360000|2024-12-20 11:49:20|5816.8|5816.1|5816.8|5816.1|5816.92|5816.22|5816.8|5816.1|14
1734695370000|2024-12-20 11:49:30|5816.55|5815.85|5816.05|5815.35|5816.8|5816.1|5815.92|5815.22|57
1734695380000|2024-12-20 11:49:40|5815.92|5815.22|5816.3|5815.6|5816.3|5815.6|5815.92|5815.22|27
1734695390000|2024-12-20 11:49:50|5816.42|5815.72|5815.8|5815.1|5816.42|5815.72|5815.8|5815.1|26
1734695400000|2024-12-20 11:50:00|5815.92|5815.22|5815.55|5814.85|5816.05|5815.35|5815.3|5814.6|47
1734695410000|2024-12-20 11:50:10|5815.67|5814.97|5815.55|5814.85|5816.17|5815.47|5815.55|5814.85|52
1734695420000|2024-12-20 11:50:20|5815.3|5814.6|5815.05|5814.35|5815.3|5814.6|5814.8|5814.1|63
1734695430000|2024-12-20 11:50:30|5815.17|5814.47|5814.67|5813.97|5815.17|5814.47|5814.67|5813.97|34
1734695440000|2024-12-20 11:50:40|5814.8|5814.1|5814.55|5813.85|5814.92|5814.22|5814.55|5813.85|47
1734695450000|2024-12-20 11:50:50|5814.67|5813.97|5814.8|5814.1|5814.8|5814.1|5814.55|5813.85|40
1734695460000|2024-12-20 11:51:00|5814.67|5813.97|5814.3|5813.6|5814.67|5813.97|5814.3|5813.6|75
1734695470000|2024-12-20 11:51:10|5814.17|5813.47|5814.3|5813.6|5814.55|5813.85|5814.17|5813.47|112
1734695480000|2024-12-20 11:51:20|5814.42|5813.72|5814.3|5813.6|5814.42|5813.72|5814.17|5813.47|30
1734695490000|2024-12-20 11:51:30|5814.17|5813.47|5814.05|5813.35|5814.3|5813.6|5814.05|5813.35|38
1734695500000|2024-12-20 11:51:40|5814.17|5813.47|5814.3|5813.6|5814.42|5813.72|5814.17|5813.47|123
1734695510000|2024-12-20 11:51:50|5814.05|5813.35|5813.3|5812.6|5814.05|5813.35|5813.3|5812.6|163
1734695520000|2024-12-20 11:52:00|5813.42|5812.72|5813.8|5813.1|5813.8|5813.1|5813.3|5812.6|98
1734695530000|2024-12-20 11:52:10|5813.67|5812.97|5813.8|5813.1|5814.05|5813.35|5813.3|5812.6|63
1734695540000|2024-12-20 11:52:20|5813.67|5812.97|5813.55|5812.85|5813.8|5813.1|5813.3|5812.6|16
1734695550000|2024-12-20 11:52:30|5813.8|5813.1|5814.42|5813.72|5814.55|5813.85|5813.8|5813.1|83
1734695560000|2024-12-20 11:52:40|5814.3|5813.6|5814.8|5814.1|5815.05|5814.35|5814.3|5813.6|39
1734695570000|2024-12-20 11:52:50|5814.67|5813.97|5814.92|5814.22|5814.92|5814.22|5814.67|5813.97|26
1734695580000|2024-12-20 11:53:00|5814.8|5814.1|5814.8|5814.1|5815.05|5814.35|5814.8|5814.1|10
1734695590000|2024-12-20 11:53:10|5815.05|5814.35|5815.3|5814.6|5815.3|5814.6|5814.8|5814.1|112
1734695600000|2024-12-20 11:53:20|5815.05|5814.35|5815.05|5814.35|5815.3|5814.6|5814.8|5814.1|41
1734695610000|2024-12-20 11:53:30|5815.17|5814.47|5815.42|5814.72|5815.92|5815.22|5815.05|5814.35|32
1734695620000|2024-12-20 11:53:40|5815.55|5814.85|5815.05|5814.35|5815.67|5814.97|5815.05|5814.35|48
1734695630000|2024-12-20 11:53:50|5814.8|5814.1|5814.55|5813.85|5814.92|5814.22|5814.55|5813.85|65
1734695640000|2024-12-20 11:54:00|5814.42|5813.72|5815.05|5814.35|5815.05|5814.35|5814.3|5813.6|123
1734695650000|2024-12-20 11:54:10|5814.92|5814.22|5814.17|5813.47|5815.05|5814.35|5814.05|5813.35|17
1734695660000|2024-12-20 11:54:20|5814.05|5813.35|5813.8|5813.1|5814.3|5813.6|5813.8|5813.1|19
1734695670000|2024-12-20 11:54:30|5813.67|5812.97|5813.17|5812.47|5813.8|5813.1|5813.17|5812.47|46
1734695680000|2024-12-20 11:54:40|5813.3|5812.6|5813.67|5812.97|5813.8|5813.1|5813.3|5812.6|67
1734695690000|2024-12-20 11:54:50|5813.8|5813.1|5814.05|5813.35|5814.17|5813.47|5813.67|5812.97|16
1734695700000|2024-12-20 11:55:00|5813.92|5813.22|5814.05|5813.35|5814.05|5813.35|5813.8|5813.1|22
1734695710000|2024-12-20 11:55:10|5813.92|5813.22|5814.55|5813.85|5814.8|5814.1|5813.8|5813.1|95
1734695720000|2024-12-20 11:55:20|5814.67|5813.97|5814.8|5814.1|5814.8|5814.1|5814.55|5813.85|40
1734695730000|2024-12-20 11:55:30|5814.92|5814.22|5814.67|5813.97|5814.92|5814.22|5814.55|5813.85|22
1734695740000|2024-12-20 11:55:40|5814.55|5813.85|5815.05|5814.35|5815.05|5814.35|5814.55|5813.85|19
1734695750000|2024-12-20 11:55:50|5814.92|5814.22|5814.55|5813.85|5815.3|5814.6|5814.55|5813.85|73
1734695760000|2024-12-20 11:56:00|5814.3|5813.6|5814.3|5813.6|5814.55|5813.85|5814.05|5813.35|51
1734695770000|2024-12-20 11:56:10|5814.55|5813.85|5814.42|5813.72|5814.55|5813.85|5814.42|5813.72|41
1734695780000|2024-12-20 11:56:20|5814.55|5813.85|5813.92|5813.22|5814.55|5813.85|5813.92|5813.22|46
1734695790000|2024-12-20 11:56:30|5814.05|5813.35|5813.8|5813.1|5814.05|5813.35|5813.55|5812.85|28
1734695800000|2024-12-20 11:56:40|5813.67|5812.97|5813.8|5813.1|5814.05|5813.35|5813.55|5812.85|48
1734695810000|2024-12-20 11:56:50|5813.67|5812.97|5813.8|5813.1|5813.8|5813.1|5813.67|5812.97|8
1734695820000|2024-12-20 11:57:00|5813.92|5813.22|5814.05|5813.35|5814.05|5813.35|5813.8|5813.1|131
1734695830000|2024-12-20 11:57:10|5814.17|5813.47|5814.3|5813.6|5814.42|5813.72|5814.17|5813.47|58
1734695840000|2024-12-20 11:57:20|5814.42|5813.72|5814.3|5813.6|5814.55|5813.85|5814.3|5813.6|33
1734695850000|2024-12-20 11:57:30|5814.17|5813.47|5814.17|5813.47|5814.17|5813.47|5814.17|5813.47|18
1734695860000|2024-12-20 11:57:40|5814.05|5813.35|5814.55|5813.85|5814.55|5813.85|5814.05|5813.35|46
1734695870000|2024-12-20 11:57:50|5814.8|5814.1|5815.3|5814.6|5815.3|5814.6|5814.67|5813.97|41
1734695880000|2024-12-20 11:58:00|5815.17|5814.47|5815.3|5814.6|5815.3|5814.6|5815.17|5814.47|22
1734695890000|2024-12-20 11:58:10|5815.42|5814.72|5815.05|5814.35|5815.55|5814.85|5815.05|5814.35|76
1734695900000|2024-12-20 11:58:20|5815.3|5814.6|5815.8|5815.1|5815.8|5815.1|5815.3|5814.6|33
1734695910000|2024-12-20 11:58:30|5815.92|5815.22|5816.05|5815.35|5816.05|5815.35|5815.8|5815.1|30
1734695920000|2024-12-20 11:58:40|5816.3|5815.6|5816.3|5815.6|5816.3|5815.6|5816.05|5815.35|50
1734695930000|2024-12-20 11:58:50|5816.17|5815.47|5816.3|5815.6|5816.3|5815.6|5816.05|5815.35|68
1734695940000|2024-12-20 11:59:00|5816.17|5815.47|5816.55|5815.85|5816.8|5816.1|5816.17|5815.47|161
1734695950000|2024-12-20 11:59:10|5816.42|5815.72|5816.3|5815.6|5816.42|5815.72|5816.05|5815.35|57
1734695960000|2024-12-20 11:59:20|5816.05|5815.35|5815.55|5814.85|5816.05|5815.35|5815.3|5814.6|89
1734695970000|2024-12-20 11:59:30|5815.42|5814.72|5815.3|5814.6|5815.42|5814.72|5814.8|5814.1|78
1734695980000|2024-12-20 11:59:40|5815.05|5814.35|5815.05|5814.35|5815.3|5814.6|5814.92|5814.22|54
1734695990000|2024-12-20 11:59:50|5814.92|5814.22|5814.05|5813.35|5815.05|5814.35|5813.92|5813.22|101
1734696000000|2024-12-20 12:00:00|5815.05|5814.35|5814.8|5814.1|5815.8|5815.1|5814.55|5813.85|310
1734696010000|2024-12-20 12:00:10|5814.55|5813.85|5814.05|5813.35|5814.55|5813.85|5814.05|5813.35|46
1734696020000|2024-12-20 12:00:20|5814.17|5813.47|5814.3|5813.6|5814.3|5813.6|5814.05|5813.35|111
1734696030000|2024-12-20 12:00:30|5814.17|5813.47|5813.8|5813.1|5814.17|5813.47|5813.8|5813.1|69
1734696040000|2024-12-20 12:00:40|5813.92|5813.22|5814.3|5813.6|5814.3|5813.6|5813.8|5813.1|81
1734696050000|2024-12-20 12:00:50|5814.05|5813.35|5813.3|5812.6|5814.05|5813.35|5813.3|5812.6|57
1734696060000|2024-12-20 12:01:00|5812.55|5811.85|5812.05|5811.35|5812.55|5811.85|5811.92|5811.22|216
1734696070000|2024-12-20 12:01:10|5812.17|5811.47|5812.8|5812.1|5812.8|5812.1|5812.05|5811.35|47
1734696080000|2024-12-20 12:01:20|5813.05|5812.35|5812.55|5811.85|5813.05|5812.35|5812.55|5811.85|54
1734696090000|2024-12-20 12:01:30|5812.3|5811.6|5812.17|5811.47|5812.3|5811.6|5812.05|5811.35|80
1734696100000|2024-12-20 12:01:40|5812.3|5811.6|5813.05|5812.35|5813.05|5812.35|5812.3|5811.6|66
1734696110000|2024-12-20 12:01:50|5813.17|5812.47|5813.05|5812.35|5813.3|5812.6|5813.05|5812.35|17
1734696120000|2024-12-20 12:02:00|5812.8|5812.1|5811.8|5811.1|5812.8|5812.1|5811.8|5811.1|79
1734696130000|2024-12-20 12:02:10|5812.05|5811.35|5811.3|5810.6|5812.05|5811.35|5811.05|5810.35|319
1734696140000|2024-12-20 12:02:20|5811.17|5810.47|5810.55|5809.85|5811.3|5810.6|5810.55|5809.85|148
1734696150000|2024-12-20 12:02:30|5810.3|5809.6|5810.42|5809.72|5810.55|5809.85|5810.05|5809.35|167
1734696160000|2024-12-20 12:02:40|5810.3|5809.6|5809.92|5809.22|5810.3|5809.6|5809.92|5809.22|160
1734696170000|2024-12-20 12:02:50|5810.05|5809.35|5809.05|5808.35|5810.05|5809.35|5809.05|5808.35|412
1734696180000|2024-12-20 12:03:00|5808.92|5808.22|5808.05|5807.35|5809.05|5808.35|5808.05|5807.35|185
1734696190000|2024-12-20 12:03:10|5807.8|5807.1|5807.8|5807.1|5808.55|5807.85|5807.55|5806.85|316
1734696200000|2024-12-20 12:03:20|5807.55|5806.85|5808.67|5807.97|5808.8|5808.1|5807.55|5806.85|200
1734696210000|2024-12-20 12:03:30|5808.8|5808.1|5808.05|5807.35|5808.8|5808.1|5807.8|5807.1|107
1734696220000|2024-12-20 12:03:40|5808.3|5807.6|5809.05|5808.35|5809.05|5808.35|5808.05|5807.35|141
1734696230000|2024-12-20 12:03:50|5809.3|5808.6|5808.42|5807.72|5809.3|5808.6|5808.05|5807.35|111
1734696240000|2024-12-20 12:04:00|5808.55|5807.85|5808.42|5807.72|5808.8|5808.1|5808.3|5807.6|143
1734696250000|2024-12-20 12:04:10|5808.55|5807.85|5808.8|5808.1|5808.92|5808.22|5807.8|5807.1|197
1734696260000|2024-12-20 12:04:20|5808.92|5808.22|5809.3|5808.6|5809.55|5808.85|5808.67|5807.97|102
1734696270000|2024-12-20 12:04:30|5809.05|5808.35|5809.3|5808.6|5809.8|5809.1|5809.05|5808.35|49
1734696280000|2024-12-20 12:04:40|5809.42|5808.72|5810.8|5810.1|5811.05|5810.35|5809.3|5808.6|144
1734696290000|2024-12-20 12:04:50|5811.05|5810.35|5810.3|5809.6|5811.05|5810.35|5810.3|5809.6|121
1734696300000|2024-12-20 12:05:00|5810.42|5809.72|5810.8|5810.1|5810.92|5810.22|5810.42|5809.72|62
1734696310000|2024-12-20 12:05:10|5810.55|5809.85|5811.55|5810.85|5811.67|5810.97|5810.05|5809.35|293
1734696320000|2024-12-20 12:05:20|5811.67|5810.97|5812.55|5811.85|5813.05|5812.35|5811.67|5810.97|161
1734696330000|2024-12-20 12:05:30|5812.3|5811.6|5812.92|5812.22|5812.92|5812.22|5812.17|5811.47|144
1734696340000|2024-12-20 12:05:40|5812.8|5812.1|5812.17|5811.47|5812.8|5812.1|5812.05|5811.35|166
1734696350000|2024-12-20 12:05:50|5812.3|5811.6|5812.05|5811.35|5812.3|5811.6|5811.8|5811.1|36
1734696360000|2024-12-20 12:06:00|5811.92|5811.22|5811.67|5810.97|5812.05|5811.35|5811.55|5810.85|88
1734696370000|2024-12-20 12:06:10|5811.55|5810.85|5811.3|5810.6|5811.67|5810.97|5811.17|5810.47|71
1734696380000|2024-12-20 12:06:20|5811.17|5810.47|5811.8|5811.1|5811.8|5811.1|5811.05|5810.35|55
1734696390000|2024-12-20 12:06:30|5811.92|5811.22|5811.3|5810.6|5811.92|5811.22|5811.3|5810.6|26
1734696400000|2024-12-20 12:06:40|5811.42|5810.72|5810.8|5810.1|5811.8|5811.1|5810.8|5810.1|40
1734696410000|2024-12-20 12:06:50|5810.92|5810.22|5809.92|5809.22|5811.05|5810.35|5809.92|5809.22|30
1734696420000|2024-12-20 12:07:00|5809.8|5809.1|5810.17|5809.47|5810.3|5809.6|5809.8|5809.1|65
1734696430000|2024-12-20 12:07:10|5810.05|5809.35|5809.8|5809.1|5810.05|5809.35|5809.55|5808.85|42
1734696440000|2024-12-20 12:07:20|5809.92|5809.22|5809.8|5809.1|5810.05|5809.35|5809.8|5809.1|25
1734696450000|2024-12-20 12:07:30|5810.05|5809.35|5810.17|5809.47|5810.42|5809.72|5809.8|5809.1|48
1734696460000|2024-12-20 12:07:40|5810.05|5809.35|5809.92|5809.22|5810.05|5809.35|5809.55|5808.85|22
1734696470000|2024-12-20 12:07:50|5809.8|5809.1|5809.55|5808.85|5809.8|5809.1|5809.17|5808.47|17
1734696480000|2024-12-20 12:08:00|5809.8|5809.1|5809.92|5809.22|5810.05|5809.35|5809.55|5808.85|51
1734696490000|2024-12-20 12:08:10|5810.05|5809.35|5809.8|5809.1|5810.05|5809.35|5809.8|5809.1|17
1734696500000|2024-12-20 12:08:20|5809.55|5808.85|5809.3|5808.6|5809.55|5808.85|5809.3|5808.6|50
1734696510000|2024-12-20 12:08:30|5809.55|5808.85|5809.3|5808.6|5809.67|5808.97|5809.05|5808.35|109
1734696520000|2024-12-20 12:08:40|5809.17|5808.47|5808.55|5807.85|5809.8|5809.1|5808.42|5807.72|142
1734696530000|2024-12-20 12:08:50|5808.67|5807.97|5808.05|5807.35|5808.92|5808.22|5808.05|5807.35|166
1734696540000|2024-12-20 12:09:00|5808.17|5807.47|5808.55|5807.85|5808.55|5807.85|5808.17|5807.47|108
1734696550000|2024-12-20 12:09:10|5808.8|5808.1|5808.3|5807.6|5808.92|5808.22|5808.3|5807.6|135
1734696560000|2024-12-20 12:09:20|5808.17|5807.47|5808.3|5807.6|5808.3|5807.6|5808.17|5807.47|22
1734696570000|2024-12-20 12:09:30|5808.17|5807.47|5808.17|5807.47|5808.3|5807.6|5808.05|5807.35|91
1734696580000|2024-12-20 12:09:40|5808.3|5807.6|5808.3|5807.6|5808.42|5807.72|5808.05|5807.35|73
1734696590000|2024-12-20 12:09:50|5808.05|5807.35|5808.05|5807.35|5808.05|5807.35|5807.3|5806.6|337
1734696600000|2024-12-20 12:10:00|5807.92|5807.22|5808.05|5807.35|5808.42|5807.72|5807.8|5807.1|109
1734696610000|2024-12-20 12:10:10|5807.8|5807.1|5807.8|5807.1|5808.05|5807.35|5807.67|5806.97|192
1734696620000|2024-12-20 12:10:20|5808.17|5807.47|5808.42|5807.72|5808.8|5808.1|5808.05|5807.35|277
1734696630000|2024-12-20 12:10:30|5808.55|5807.85|5808.42|5807.72|5808.55|5807.85|5808.3|5807.6|57
1734696640000|2024-12-20 12:10:40|5808.3|5807.6|5808.42|5807.72|5808.55|5807.85|5808.3|5807.6|18
1734696650000|2024-12-20 12:10:50|5808.55|5807.85|5808.05|5807.35|5808.55|5807.85|5808.05|5807.35|34
1734696660000|2024-12-20 12:11:00|5807.8|5807.1|5807.8|5807.1|5808.3|5807.6|5807.8|5807.1|38
1734696670000|2024-12-20 12:11:10|5808.17|5807.47|5807.92|5807.22|5808.17|5807.47|5807.8|5807.1|49
1734696680000|2024-12-20 12:11:20|5807.8|5807.1|5807.8|5807.1|5808.05|5807.35|5807.8|5807.1|26
1734696690000|2024-12-20 12:11:30|5807.55|5806.85|5807.17|5806.47|5807.55|5806.85|5806.55|5805.85|207
1734696700000|2024-12-20 12:11:40|5807.3|5806.6|5807.55|5806.85|5807.55|5806.85|5806.92|5806.22|105
1734696710000|2024-12-20 12:11:50|5807.42|5806.72|5807.67|5806.97|5807.8|5807.1|5807.42|5806.72|32
1734696720000|2024-12-20 12:12:00|5807.8|5807.1|5807.17|5806.47|5807.8|5807.1|5807.05|5806.35|163
1734696730000|2024-12-20 12:12:10|5807.05|5806.35|5807.05|5806.35|5807.17|5806.47|5806.8|5806.1|94
1734696740000|2024-12-20 12:12:20|5806.92|5806.22|5807.05|5806.35|5807.05|5806.35|5806.8|5806.1|183
1734696750000|2024-12-20 12:12:30|5806.8|5806.1|5805.42|5804.72|5806.8|5806.1|5805.3|5804.6|879
1734696760000|2024-12-20 12:12:40|5805.55|5804.85|5805.8|5805.1|5806.05|5805.35|5805.55|5804.85|175
1734696770000|2024-12-20 12:12:50|5805.92|5805.22|5806.8|5806.1|5807.05|5806.35|5805.92|5805.22|133
1734696780000|2024-12-20 12:13:00|5806.55|5805.85|5806.3|5805.6|5806.8|5806.1|5806.3|5805.6|78
1734696790000|2024-12-20 12:13:10|5806.05|5805.35|5806.3|5805.6|5806.55|5805.85|5806.05|5805.35|122
1734696800000|2024-12-20 12:13:20|5806.17|5805.47|5806.05|5805.35|5806.3|5805.6|5806.05|5805.35|31
1734696810000|2024-12-20 12:13:30|5806.17|5805.47|5806.3|5805.6|5806.3|5805.6|5806.05|5805.35|63
1734696820000|2024-12-20 12:13:40|5806.17|5805.47|5805.55|5804.85|5806.3|5805.6|5805.17|5804.47|84
1734696830000|2024-12-20 12:13:50|5805.3|5804.6|5805.05|5804.35|5805.55|5804.85|5805.05|5804.35|53
1734696840000|2024-12-20 12:14:00|5805.17|5804.47|5804.55|5803.85|5805.55|5804.85|5804.55|5803.85|106
1734696850000|2024-12-20 12:14:10|5804.3|5803.6|5804.8|5804.1|5804.8|5804.1|5804.17|5803.47|143
1734696860000|2024-12-20 12:14:20|5804.92|5804.22|5805.3|5804.6|5805.55|5804.85|5804.92|5804.22|108
1734696870000|2024-12-20 12:14:30|5805.55|5804.85|5806.05|5805.35|5806.05|5805.35|5805.55|5804.85|67
1734696880000|2024-12-20 12:14:40|5806.3|5805.6|5805.05|5804.35|5806.3|5805.6|5805.05|5804.35|101
1734696890000|2024-12-20 12:14:50|5805.3|5804.6|5805.55|5804.85|5805.55|5804.85|5805.3|5804.6|49
1734696900000|2024-12-20 12:15:00|5805.42|5804.72|5806.05|5805.35|5806.17|5805.47|5805.3|5804.6|102
1734696910000|2024-12-20 12:15:10|5805.92|5805.22|5804.8|5804.1|5805.92|5805.22|5804.8|5804.1|164
1734696920000|2024-12-20 12:15:20|5805.17|5804.47|5805.55|5804.85|5805.8|5805.1|5805.05|5804.35|71
1734696930000|2024-12-20 12:15:30|||||||||10
1734696940000|2024-12-20 12:15:40|5806.05|5805.35|5805.8|5805.1|5806.05|5805.35|5805.8|5805.1|188
1734696950000|2024-12-20 12:15:50|5805.92|5805.22|5806.3|5805.6|5806.3|5805.6|5805.8|5805.1|70
1734696960000|2024-12-20 12:16:00|5806.42|5805.72|5807.55|5806.85|5808.17|5807.47|5806.42|5805.72|378
1734696970000|2024-12-20 12:16:10|5807.42|5806.72|5805.55|5804.85|5807.42|5806.72|5805.55|5804.85|241
1734696980000|2024-12-20 12:16:20|5805.3|5804.6|5805.3|5804.6|5805.55|5804.85|5805.17|5804.47|56
1734696990000|2024-12-20 12:16:30|5804.55|5803.85|5805.05|5804.35|5805.05|5804.35|5804.55|5803.85|274
1734697000000|2024-12-20 12:16:40|5805.3|5804.6|5805.55|5804.85|5805.55|5804.85|5805.05|5804.35|61
1734697010000|2024-12-20 12:16:50|5805.67|5804.97|5806.3|5805.6|5806.3|5805.6|5805.67|5804.97|32
1734697020000|2024-12-20 12:17:00|5806.05|5805.35|5805.92|5805.22|5806.05|5805.35|5805.8|5805.1|92
1734697030000|2024-12-20 12:17:10|5806.05|5805.35|5806.55|5805.85|5806.55|5805.85|5806.05|5805.35|66
1734697040000|2024-12-20 12:17:20|5806.42|5805.72|5806.3|5805.6|5806.8|5806.1|5806.3|5805.6|99
1734697050000|2024-12-20 12:17:30|5806.42|5805.72|5805.05|5804.35|5806.42|5805.72|5805.05|5804.35|101
1734697060000|2024-12-20 12:17:40|5804.8|5804.1|5804.05|5803.35|5804.8|5804.1|5804.05|5803.35|104
1734697070000|2024-12-20 12:17:50|5803.92|5803.22|5803.55|5802.85|5804.05|5803.35|5803.3|5802.6|140
1734697080000|2024-12-20 12:18:00|5803.8|5803.1|5803.3|5802.6|5803.8|5803.1|5803.05|5802.35|154
1734697090000|2024-12-20 12:18:10|5803.17|5802.47|5804.17|5803.47|5804.17|5803.47|5802.92|5802.22|169
1734697100000|2024-12-20 12:18:20|5804.3|5803.6|5803.55|5802.85|5804.3|5803.6|5803.55|5802.85|123
1734697110000|2024-12-20 12:18:30|5803.42|5802.72|5803.55|5802.85|5804.05|5803.35|5803.42|5802.72|93
1734697120000|2024-12-20 12:18:40|5803.67|5802.97|5803.55|5802.85|5803.8|5803.1|5803.42|5802.72|82
1734697130000|2024-12-20 12:18:50|5802.3|5801.6|5802.3|5801.6|5802.3|5801.6|5801.8|5801.1|1287
1734697140000|2024-12-20 12:19:00|5802.55|5801.85|5802.55|5801.85|5802.55|5801.85|5801.8|5801.1|224
1734697150000|2024-12-20 12:19:10|5802.67|5801.97|5802.05|5801.35|5802.8|5802.1|5802.05|5801.35|142
1734697160000|2024-12-20 12:19:20|5802.3|5801.6|5802.05|5801.35|5802.3|5801.6|5802.05|5801.35|107
1734697170000|2024-12-20 12:19:30|5802.17|5801.47|5803.05|5802.35|5803.05|5802.35|5802.05|5801.35|104
1734697180000|2024-12-20 12:19:40|5802.8|5802.1|5802.8|5802.1|5802.92|5802.22|5802.17|5801.47|178
1734697190000|2024-12-20 12:19:50|5802.67|5801.97|5802.55|5801.85|5803.05|5802.35|5802.55|5801.85|90
1734697200000|2024-12-20 12:20:00|5802.42|5801.72|5802.55|5801.85|5802.55|5801.85|5802.3|5801.6|120
1734697210000|2024-12-20 12:20:10|5802.8|5802.1|5803.55|5802.85|5803.8|5803.1|5802.8|5802.1|445
1734697220000|2024-12-20 12:20:20|5803.3|5802.6|5802.8|5802.1|5803.67|5802.97|5802.8|5802.1|145
1734697230000|2024-12-20 12:20:30|5802.92|5802.22|5803.05|5802.35|5803.05|5802.35|5802.8|5802.1|53
1734697240000|2024-12-20 12:20:40|5803.17|5802.47|5802.8|5802.1|5803.17|5802.47|5802.8|5802.1|43
1734697250000|2024-12-20 12:20:50|5802.55|5801.85|5802.92|5802.22|5802.92|5802.22|5802.55|5801.85|105
1734697260000|2024-12-20 12:21:00|5803.05|5802.35|5802.05|5801.35|5803.05|5802.35|5802.05|5801.35|117
1734697270000|2024-12-20 12:21:10|5802.3|5801.6|5802.67|5801.97|5802.67|5801.97|5802.17|5801.47|170
1734697280000|2024-12-20 12:21:20|5802.55|5801.85|5802.55|5801.85|5802.67|5801.97|5802.17|5801.47|143
1734697290000|2024-12-20 12:21:30|5802.42|5801.72|5802.17|5801.47|5802.42|5801.72|5802.05|5801.35|147
1734697300000|2024-12-20 12:21:40|5802.3|5801.6|5802.3|5801.6|5802.3|5801.6|5802.05|5801.35|114
1734697310000|2024-12-20 12:21:50|5802.55|5801.85|5802.3|5801.6|5802.55|5801.85|5802.3|5801.6|67
1734697320000|2024-12-20 12:22:00|5802.17|5801.47|5801.42|5800.72|5802.3|5801.6|5801.3|5800.6|77
1734697330000|2024-12-20 12:22:10|5801.3|5800.6|5801.55|5800.85|5802.17|5801.47|5801.17|5800.47|206
1734697340000|2024-12-20 12:22:20|5801.42|5800.72|5801.3|5800.6|5801.55|5800.85|5801.3|5800.6|102
1734697350000|2024-12-20 12:22:30|5801.42|5800.72|5800.92|5800.22|5801.42|5800.72|5800.92|5800.22|102
1734697360000|2024-12-20 12:22:40|5801.05|5800.35|5800.92|5800.22|5801.3|5800.6|5800.8|5800.1|111
1734697370000|2024-12-20 12:22:50|5800.8|5800.1|5800.55|5799.85|5801.05|5800.35|5800.42|5799.72|145
1734697380000|2024-12-20 12:23:00|5800.8|5800.1|5800.67|5799.97|5800.8|5800.1|5800.3|5799.6|111
1734697390000|2024-12-20 12:23:10|5800.8|5800.1|5800.05|5799.35|5800.8|5800.1|5800.05|5799.35|162
1734697400000|2024-12-20 12:23:20|5800.3|5799.6|5800.3|5799.6|5800.55|5799.85|5800.05|5799.35|176
1734697410000|2024-12-20 12:23:30|5800.42|5799.72|5800.17|5799.47|5800.55|5799.85|5799.8|5799.1|104
1734697420000|2024-12-20 12:23:40|5800.05|5799.35|5800.55|5799.85|5800.55|5799.85|5800.05|5799.35|25
1734697430000|2024-12-20 12:23:50|5800.42|5799.72|5800.17|5799.47|5800.55|5799.85|5800.17|5799.47|58
1734697440000|2024-12-20 12:24:00|5800.05|5799.35|5799.8|5799.1|5800.3|5799.6|5799.55|5798.85|69
1734697450000|2024-12-20 12:24:10|5799.67|5798.97|5799.55|5798.85|5799.8|5799.1|5799.55|5798.85|98
1734697460000|2024-12-20 12:24:20|5799.8|5799.1|5799.05|5798.35|5799.8|5799.1|5798.8|5798.1|617
1734697470000|2024-12-20 12:24:30|5798.92|5798.22|5798.05|5797.35|5798.92|5798.22|5798.05|5797.35|125
1734697480000|2024-12-20 12:24:40|5798.17|5797.47|5798.05|5797.35|5798.67|5797.97|5798.05|5797.35|331
1734697490000|2024-12-20 12:24:50|5798.17|5797.47|5798.17|5797.47|5798.3|5797.6|5797.8|5797.1|178
1734697500000|2024-12-20 12:25:00|5798.05|5797.35|5798.05|5797.35|5798.3|5797.6|5798.05|5797.35|114
1734697510000|2024-12-20 12:25:10|5798.17|5797.47|5798.8|5798.1|5799.05|5798.35|5798.05|5797.35|312
1734697520000|2024-12-20 12:25:20|5798.92|5798.22|5798.55|5797.85|5798.92|5798.22|5798.3|5797.6|98
1734697530000|2024-12-20 12:25:30|5798.67|5797.97|5798.67|5797.97|5798.8|5798.1|5798.55|5797.85|39
1734697540000|2024-12-20 12:25:40|5798.8|5798.1|5799.55|5798.85|5799.55|5798.85|5798.67|5797.97|60
1734697550000|2024-12-20 12:25:50|5799.05|5798.35|5798.05|5797.35|5799.05|5798.35|5798.05|5797.35|246
1734697560000|2024-12-20 12:26:00|5798.17|5797.47|5798.67|5797.97|5798.8|5798.1|5798.17|5797.47|178
1734697570000|2024-12-20 12:26:10|5798.8|5798.1|5798.55|5797.85|5798.92|5798.22|5798.55|5797.85|48
1734697580000|2024-12-20 12:26:20|5798.3|5797.6|5797.67|5796.97|5798.3|5797.6|5797.67|5796.97|103
1734697590000|2024-12-20 12:26:30|5797.8|5797.1|5797.67|5796.97|5797.92|5797.22|5797.55|5796.85|96
1734697600000|2024-12-20 12:26:40|5797.8|5797.1|5797.8|5797.1|5797.8|5797.1|5797.67|5796.97|42
1734697610000|2024-12-20 12:26:50|5797.92|5797.22|5798.05|5797.35|5798.05|5797.35|5797.8|5797.1|37
1734697620000|2024-12-20 12:27:00|5797.92|5797.22|5798.8|5798.1|5798.8|5798.1|5797.8|5797.1|97
1734697630000|2024-12-20 12:27:10|5798.92|5798.22|5799.55|5798.85|5799.55|5798.85|5798.8|5798.1|201
1734697640000|2024-12-20 12:27:20|5799.3|5798.6|5798.55|5797.85|5799.3|5798.6|5798.55|5797.85|128
1734697650000|2024-12-20 12:27:30|5798.42|5797.72|5798.3|5797.6|5798.67|5797.97|5798.3|5797.6|83
1734697660000|2024-12-20 12:27:40|5798.55|5797.85|5798.55|5797.85|5798.92|5798.22|5798.55|5797.85|93
1734697670000|2024-12-20 12:27:50|5798.67|5797.97|5798.67|5797.97|5798.8|5798.1|5798.67|5797.97|110
1734697680000|2024-12-20 12:28:00|5798.8|5798.1|5799.3|5798.6|5799.3|5798.6|5798.55|5797.85|76
1734697690000|2024-12-20 12:28:10|5799.42|5798.72|5799.05|5798.35|5799.42|5798.72|5799.05|5798.35|147
1734697700000|2024-12-20 12:28:20|5798.92|5798.22|5799.05|5798.35|5799.05|5798.35|5798.67|5797.97|138
1734697710000|2024-12-20 12:28:30|5798.92|5798.22|5799.17|5798.47|5799.3|5798.6|5798.8|5798.1|88
1734697720000|2024-12-20 12:28:40|5799.3|5798.6|5799.55|5798.85|5799.55|5798.85|5799.05|5798.35|102
1734697730000|2024-12-20 12:28:50|5799.3|5798.6|5800.05|5799.35|5800.05|5799.35|5799.3|5798.6|398
1734697740000|2024-12-20 12:29:00|5800.17|5799.47|5800.55|5799.85|5800.8|5800.1|5800.17|5799.47|96
1734697750000|2024-12-20 12:29:10|5800.8|5800.1|5801.05|5800.35|5801.05|5800.35|5800.67|5799.97|112
1734697760000|2024-12-20 12:29:20|5801.17|5800.47|5800.8|5800.1|5801.17|5800.47|5800.8|5800.1|132
1734697770000|2024-12-20 12:29:30|5800.55|5799.85|5800.05|5799.35|5800.55|5799.85|5800.05|5799.35|96
1734697780000|2024-12-20 12:29:40|5799.92|5799.22|5800.05|5799.35|5800.3|5799.6|5799.8|5799.1|45
1734697790000|2024-12-20 12:29:50|5800.3|5799.6|5800.3|5799.6|5800.55|5799.85|5800.3|5799.6|91
1734697800000|2024-12-20 12:30:00|5800.05|5799.35|5799.8|5799.1|5800.05|5799.35|5799.05|5798.35|232
1734697810000|2024-12-20 12:30:10|5799.67|5798.97|5799.8|5799.1|5799.8|5799.1|5799.55|5798.85|22
1734697820000|2024-12-20 12:30:20|5799.67|5798.97|5799.42|5798.72|5799.67|5798.97|5799.05|5798.35|114
1734697830000|2024-12-20 12:30:30|5799.55|5798.85|5798.8|5798.1|5799.55|5798.85|5798.8|5798.1|174
1734697840000|2024-12-20 12:30:40|5798.92|5798.22|5798.92|5798.22|5799.05|5798.35|5798.8|5798.1|30
1734697850000|2024-12-20 12:30:50|5799.05|5798.35|5799.05|5798.35|5799.3|5798.6|5798.8|5798.1|83
1734697860000|2024-12-20 12:31:00|5799.3|5798.6|5799.3|5798.6|5799.3|5798.6|5799.17|5798.47|51
1734697870000|2024-12-20 12:31:10|5799.05|5798.35|5799.05|5798.35|5799.05|5798.35|5798.8|5798.1|80
1734697880000|2024-12-20 12:31:20|5798.8|5798.1|5798.55|5797.85|5798.8|5798.1|5798.05|5797.35|224
1734697890000|2024-12-20 12:31:30|5798.67|5797.97|5798.55|5797.85|5798.8|5798.1|5798.3|5797.6|67
1734697900000|2024-12-20 12:31:40|5798.8|5798.1|5798.8|5798.1|5799.05|5798.35|5798.67|5797.97|68
1734697910000|2024-12-20 12:31:50|5799.05|5798.35|5799.55|5798.85|5799.67|5798.97|5799.05|5798.35|76
1734697920000|2024-12-20 12:32:00|5799.8|5799.1|5801.3|5800.6|5801.42|5800.72|5799.8|5799.1|213
1734697930000|2024-12-20 12:32:10|5801.42|5800.72|5801.3|5800.6|5801.42|5800.72|5801.3|5800.6|41
1734697940000|2024-12-20 12:32:20|5801.42|5800.72|5801.55|5800.85|5801.55|5800.85|5801.05|5800.35|170
1734697950000|2024-12-20 12:32:30|5801.67|5800.97|5802.05|5801.35|5802.3|5801.6|5801.67|5800.97|274
1734697960000|2024-12-20 12:32:40|5802.3|5801.6|5802.55|5801.85|5802.55|5801.85|5802.05|5801.35|49
1734697970000|2024-12-20 12:32:50|5802.67|5801.97|5803.05|5802.35|5803.05|5802.35|5802.55|5801.85|252
1734697980000|2024-12-20 12:33:00|5802.8|5802.1|5802.42|5801.72|5802.8|5802.1|5802.3|5801.6|150
1734697990000|2024-12-20 12:33:10|5802.3|5801.6|5803.3|5802.6|5803.3|5802.6|5802.3|5801.6|177
1734698000000|2024-12-20 12:33:20|5803.17|5802.47|5804.05|5803.35|5804.05|5803.35|5803.05|5802.35|197
1734698010000|2024-12-20 12:33:30|5804.17|5803.47|5804.05|5803.35|5804.17|5803.47|5803.8|5803.1|119
1734698020000|2024-12-20 12:33:40|5803.92|5803.22|5804.55|5803.85|5804.55|5803.85|5803.8|5803.1|118
1734698030000|2024-12-20 12:33:50|5804.8|5804.1|5805.05|5804.35|5805.3|5804.6|5804.55|5803.85|344
1734698040000|2024-12-20 12:34:00|5805.17|5804.47|5804.92|5804.22|5805.42|5804.72|5804.8|5804.1|168
1734698050000|2024-12-20 12:34:10|5804.8|5804.1|5805.55|5804.85|5805.67|5804.97|5804.8|5804.1|228
1734698060000|2024-12-20 12:34:20|5805.3|5804.6|5804.8|5804.1|5805.3|5804.6|5804.8|5804.1|179
1734698070000|2024-12-20 12:34:30|5804.55|5803.85|5804.05|5803.35|5804.55|5803.85|5804.05|5803.35|114
1734698080000|2024-12-20 12:34:40|5804.3|5803.6|5803.8|5803.1|5804.3|5803.6|5803.8|5803.1|95
1734698090000|2024-12-20 12:34:50|5804.05|5803.35|5803.55|5802.85|5804.05|5803.35|5803.55|5802.85|258
1734698100000|2024-12-20 12:35:00|5803.3|5802.6|5803.05|5802.35|5803.3|5802.6|5802.92|5802.22|115
1734698110000|2024-12-20 12:35:10|5803.17|5802.47|5804.05|5803.35|5804.05|5803.35|5803.17|5802.47|129
1734698120000|2024-12-20 12:35:20|5803.8|5803.1|5803.8|5803.1|5803.8|5803.1|5803.55|5802.85|61
1734698130000|2024-12-20 12:35:30|5803.92|5803.22|5804.55|5803.85|5804.55|5803.85|5803.92|5803.22|77
1734698140000|2024-12-20 12:35:40|5804.67|5803.97|5806.3|5805.6|5806.3|5805.6|5804.67|5803.97|155
1734698150000|2024-12-20 12:35:50|5806.17|5805.47|5805.8|5805.1|5806.3|5805.6|5805.8|5805.1|126
1734698160000|2024-12-20 12:36:00|5805.55|5804.85|5804.92|5804.22|5805.55|5804.85|5804.8|5804.1|110
1734698170000|2024-12-20 12:36:10|5805.05|5804.35|5804.3|5803.6|5805.05|5804.35|5804.05|5803.35|198
1734698180000|2024-12-20 12:36:20|5804.17|5803.47|5803.8|5803.1|5804.3|5803.6|5803.3|5802.6|130
1734698190000|2024-12-20 12:36:30|5803.92|5803.22|5804.05|5803.35|5804.3|5803.6|5803.8|5803.1|76
1734698200000|2024-12-20 12:36:40|5804.3|5803.6|5804.55|5803.85|5804.55|5803.85|5804.05|5803.35|25
1734698210000|2024-12-20 12:36:50|5804.42|5803.72|5804.55|5803.85|5804.55|5803.85|5804.05|5803.35|58
1734698220000|2024-12-20 12:37:00|5804.42|5803.72|5803.8|5803.1|5804.55|5803.85|5803.8|5803.1|205
1734698230000|2024-12-20 12:37:10|5803.92|5803.22|5803.05|5802.35|5804.05|5803.35|5803.05|5802.35|114
1734698240000|2024-12-20 12:37:20|5802.8|5802.1|5802.8|5802.1|5803.3|5802.6|5802.8|5802.1|179
1734698250000|2024-12-20 12:37:30|5802.67|5801.97|5803.05|5802.35|5803.05|5802.35|5802.67|5801.97|82
1734698260000|2024-12-20 12:37:40|5802.92|5802.22|5805.3|5804.6|5805.42|5804.72|5802.92|5802.22|252
1734698270000|2024-12-20 12:37:50|5805.05|5804.35|5804.05|5803.35|5805.17|5804.47|5803.92|5803.22|234
1734698280000|2024-12-20 12:38:00|5803.8|5803.1|5804.55|5803.85|5804.67|5803.97|5803.8|5803.1|78
1734698290000|2024-12-20 12:38:10|5804.3|5803.6|5804.3|5803.6|5804.55|5803.85|5804.05|5803.35|67
1734698300000|2024-12-20 12:38:20|5804.42|5803.72|5804.67|5803.97|5805.05|5804.35|5804.3|5803.6|109
1734698310000|2024-12-20 12:38:30|5804.55|5803.85|5804.67|5803.97|5804.8|5804.1|5804.55|5803.85|48
1734698320000|2024-12-20 12:38:40|5805.3|5804.6|5806.3|5805.6|5806.3|5805.6|5805.17|5804.47|194
1734698330000|2024-12-20 12:38:50|5806.05|5805.35|5806.55|5805.85|5806.55|5805.85|5806.05|5805.35|173
1734698340000|2024-12-20 12:39:00|5806.42|5805.72|5807.05|5806.35|5807.05|5806.35|5806.42|5805.72|151
1734698350000|2024-12-20 12:39:10|5806.92|5806.22|5806.55|5805.85|5807.05|5806.35|5806.55|5805.85|89
1734698360000|2024-12-20 12:39:20|5806.8|5806.1|5805.92|5805.22|5807.05|5806.35|5805.8|5805.1|209
1734698370000|2024-12-20 12:39:30|5806.05|5805.35|5805.8|5805.1|5806.05|5805.35|5805.8|5805.1|84
1734698380000|2024-12-20 12:39:40|5805.92|5805.22|5806.3|5805.6|5806.55|5805.85|5805.92|5805.22|139
1734698390000|2024-12-20 12:39:50|5806.55|5805.85|5806.55|5805.85|5806.55|5805.85|5806.05|5805.35|53
1734698400000|2024-12-20 12:40:00|5806.42|5805.72|5806.8|5806.1|5806.92|5806.22|5806.05|5805.35|93
1734698410000|2024-12-20 12:40:10|5806.55|5805.85|5806.55|5805.85|5806.8|5806.1|5806.55|5805.85|90
1734698420000|2024-12-20 12:40:20|5806.3|5805.6|5806.42|5805.72|5806.55|5805.85|5806.3|5805.6|64
1734698430000|2024-12-20 12:40:30|5806.55|5805.85|5806.55|5805.85|5806.55|5805.85|5806.3|5805.6|109
1734698440000|2024-12-20 12:40:40|5806.42|5805.72|5806.67|5805.97|5806.8|5806.1|5806.42|5805.72|178
1734698450000|2024-12-20 12:40:50|5806.55|5805.85|5806.05|5805.35|5806.55|5805.85|5805.8|5805.1|305
1734698460000|2024-12-20 12:41:00|5805.92|5805.22|5806.17|5805.47|5806.3|5805.6|5805.8|5805.1|49
1734698470000|2024-12-20 12:41:10|5806.3|5805.6|5807.3|5806.6|5807.3|5806.6|5806.17|5805.47|148
1734698480000|2024-12-20 12:41:20|5807.42|5806.72|5807.67|5806.97|5807.67|5806.97|5807.42|5806.72|115
1734698490000|2024-12-20 12:41:30|5807.55|5806.85|5807.55|5806.85|5808.05|5807.35|5807.55|5806.85|46
1734698500000|2024-12-20 12:41:40|5807.67|5806.97|5807.55|5806.85|5807.8|5807.1|5807.55|5806.85|125
1734698510000|2024-12-20 12:41:50|5807.67|5806.97|5808.55|5807.85|5808.67|5807.97|5807.55|5806.85|126
1734698520000|2024-12-20 12:42:00|5808.67|5807.97|5809.8|5809.1|5810.05|5809.35|5808.55|5807.85|903
1734698530000|2024-12-20 12:42:10|5809.67|5808.97|5809.8|5809.1|5810.17|5809.47|5809.55|5808.85|265
1734698540000|2024-12-20 12:42:20|5809.92|5809.22|5809.67|5808.97|5810.05|5809.35|5809.55|5808.85|72
1734698550000|2024-12-20 12:42:30|5809.8|5809.1|5810.05|5809.35|5810.05|5809.35|5809.55|5808.85|134
1734698560000|2024-12-20 12:42:40|5809.8|5809.1|5809.8|5809.1|5809.8|5809.1|5809.55|5808.85|162
1734698570000|2024-12-20 12:42:50|5809.92|5809.22|5809.8|5809.1|5809.92|5809.22|5809.67|5808.97|41
1734698580000|2024-12-20 12:43:00|5810.3|5809.6|5810.3|5809.6|5810.55|5809.85|5810.3|5809.6|278
1734698590000|2024-12-20 12:43:10|5810.17|5809.47|5810.05|5809.35|5810.3|5809.6|5810.05|5809.35|55
1734698600000|2024-12-20 12:43:20|||||||||16
1734698610000|2024-12-20 12:43:30|5810.3|5809.6|5810.55|5809.85|5810.8|5810.1|5810.3|5809.6|135
1734698620000|2024-12-20 12:43:40|5810.8|5810.1|5810.55|5809.85|5810.8|5810.1|5810.55|5809.85|91
1734698630000|2024-12-20 12:43:50|5810.8|5810.1|5811.05|5810.35|5811.05|5810.35|5810.05|5809.35|266
1734698640000|2024-12-20 12:44:00|5810.92|5810.22|5811.05|5810.35|5811.05|5810.35|5810.92|5810.22|65
1734698650000|2024-12-20 12:44:10|5811.17|5810.47|5811.55|5810.85|5811.55|5810.85|5811.05|5810.35|166
1734698660000|2024-12-20 12:44:20|5811.8|5811.1|5812.3|5811.6|5812.3|5811.6|5811.8|5811.1|133
1734698670000|2024-12-20 12:44:30|5811.8|5811.1|5812.3|5811.6|5812.3|5811.6|5811.8|5811.1|154
1734698680000|2024-12-20 12:44:40|5812.55|5811.85|5814.3|5813.6|5814.8|5814.1|5812.55|5811.85|527
1734698690000|2024-12-20 12:44:50|5814.05|5813.35|5814.67|5813.97|5815.3|5814.6|5813.55|5812.85|474
1734698700000|2024-12-20 12:45:00|5814.8|5814.1|5814.05|5813.35|5815.05|5814.35|5813.42|5812.72|710
1734698710000|2024-12-20 12:45:10|5813.92|5813.22|5814.67|5813.97|5814.67|5813.97|5813.8|5813.1|134
1734698720000|2024-12-20 12:45:20|5814.55|5813.85|5814.55|5813.85|5814.55|5813.85|5814.3|5813.6|74
1734698730000|2024-12-20 12:45:30|5814.8|5814.1|5815.55|5814.85|5815.55|5814.85|5814.8|5814.1|185
1734698740000|2024-12-20 12:45:40|5816.05|5815.35|5817.05|5816.35|5817.05|5816.35|5815.8|5815.1|330
1734698750000|2024-12-20 12:45:50|5816.8|5816.1|5817.3|5816.6|5817.42|5816.72|5816.67|5815.97|205
1734698760000|2024-12-20 12:46:00|5817.17|5816.47|5817.05|5816.35|5817.55|5816.85|5816.92|5816.22|214
1734698770000|2024-12-20 12:46:10|5817.3|5816.6|5815.3|5814.6|5817.3|5816.6|5815.3|5814.6|484
1734698780000|2024-12-20 12:46:20|5815.05|5814.35|5815.3|5814.6|5815.8|5815.1|5815.05|5814.35|136
1734698790000|2024-12-20 12:46:30|5815.05|5814.35|5814.3|5813.6|5815.05|5814.35|5814.05|5813.35|148
1734698800000|2024-12-20 12:46:40|5814.05|5813.35|5814.05|5813.35|5814.05|5813.35|5814.05|5813.35|14
1734698810000|2024-12-20 12:46:50|5813.8|5813.1|5814.8|5814.1|5815.92|5815.22|5813.8|5813.1|329
1734698820000|2024-12-20 12:47:00|5814.55|5813.85|5813.8|5813.1|5814.55|5813.85|5813.55|5812.85|219
1734698830000|2024-12-20 12:47:10|5814.05|5813.35|5812.3|5811.6|5814.3|5813.6|5812.3|5811.6|439
1734698840000|2024-12-20 12:47:20|5812.17|5811.47|5812.3|5811.6|5812.55|5811.85|5812.05|5811.35|113
1734698850000|2024-12-20 12:47:30|5812.42|5811.72|5813.3|5812.6|5813.3|5812.6|5812.05|5811.35|153
1734698860000|2024-12-20 12:47:40|5813.55|5812.85|5814.05|5813.35|5814.05|5813.35|5813.05|5812.35|136
1734698870000|2024-12-20 12:47:50|5813.92|5813.22|5813.3|5812.6|5813.92|5813.22|5813.05|5812.35|159
1734698880000|2024-12-20 12:48:00|5813.42|5812.72|5812.3|5811.6|5813.42|5812.72|5812.3|5811.6|75
1734698890000|2024-12-20 12:48:10|5812.42|5811.72|5812.3|5811.6|5812.55|5811.85|5811.8|5811.1|460
1734698900000|2024-12-20 12:48:20|5812.55|5811.85|5813.55|5812.85|5813.55|5812.85|5812.42|5811.72|253
1734698910000|2024-12-20 12:48:30|5813.3|5812.6|5813.17|5812.47|5813.3|5812.6|5813.05|5812.35|149
1734698920000|2024-12-20 12:48:40|5813.3|5812.6|5813.05|5812.35|5813.55|5812.85|5813.05|5812.35|23
1734698930000|2024-12-20 12:48:50|5812.8|5812.1|5812.8|5812.1|5812.92|5812.22|5812.55|5811.85|33
1734698940000|2024-12-20 12:49:00|5813.05|5812.35|5811.55|5810.85|5813.05|5812.35|5811.42|5810.72|370
1734698950000|2024-12-20 12:49:10|5811.3|5810.6|5811.8|5811.1|5811.8|5811.1|5811.3|5810.6|102
1734698960000|2024-12-20 12:49:20|5811.67|5810.97|5812.3|5811.6|5812.3|5811.6|5811.67|5810.97|41
1734698970000|2024-12-20 12:49:30|5812.17|5811.47|5812.55|5811.85|5812.55|5811.85|5812.05|5811.35|52
1734698980000|2024-12-20 12:49:40|5812.8|5812.1|5813.05|5812.35|5813.05|5812.35|5812.8|5812.1|53
1734698990000|2024-12-20 12:49:50|5813.17|5812.47|5813.55|5812.85|5813.8|5813.1|5813.17|5812.47|90
1734699000000|2024-12-20 12:50:00|5813.3|5812.6|5813.3|5812.6|5813.8|5813.1|5813.17|5812.47|66
1734699010000|2024-12-20 12:50:10|5812.67|5811.97|5812.3|5811.6|5812.67|5811.97|5811.67|5810.97|109
1734699020000|2024-12-20 12:50:20|5812.42|5811.72|5812.3|5811.6|5812.42|5811.72|5812.3|5811.6|27
1734699030000|2024-12-20 12:50:30|5812.42|5811.72|5812.3|5811.6|5812.42|5811.72|5812.3|5811.6|7
1734699040000|2024-12-20 12:50:40|5812.42|5811.72|5812.05|5811.35|5812.55|5811.85|5812.05|5811.35|32
1734699050000|2024-12-20 12:50:50|5811.8|5811.1|5811.55|5810.85|5812.05|5811.35|5811.42|5810.72|77
1734699060000|2024-12-20 12:51:00|5811.8|5811.1|5812.05|5811.35|5812.3|5811.6|5811.8|5811.1|212
1734699070000|2024-12-20 12:51:10|5811.55|5810.85|5811.92|5811.22|5812.05|5811.35|5811.55|5810.85|45
1734699080000|2024-12-20 12:51:20|5811.8|5811.1|5812.05|5811.35|5812.05|5811.35|5811.8|5811.1|17
1734699090000|2024-12-20 12:51:30|5811.92|5811.22|5811.3|5810.6|5811.92|5811.22|5811.3|5810.6|36
1734699100000|2024-12-20 12:51:40|5811.55|5810.85|5811.8|5811.1|5812.05|5811.35|5811.3|5810.6|69
1734699110000|2024-12-20 12:51:50|5811.67|5810.97|5811.55|5810.85|5811.67|5810.97|5811.42|5810.72|12
1734699120000|2024-12-20 12:52:00|5811.67|5810.97|5811.8|5811.1|5811.8|5811.1|5811.67|5810.97|41
1734699130000|2024-12-20 12:52:10|5811.67|5810.97|5811.05|5810.35|5811.8|5811.1|5811.05|5810.35|46
1734699140000|2024-12-20 12:52:20|5811.17|5810.47|5811.3|5810.6|5811.3|5810.6|5811.17|5810.47|18
1734699150000|2024-12-20 12:52:30|5811.42|5810.72|5811.3|5810.6|5811.8|5811.1|5811.3|5810.6|29
1734699160000|2024-12-20 12:52:40|5811.17|5810.47|5811.3|5810.6|5811.3|5810.6|5811.05|5810.35|45
1734699170000|2024-12-20 12:52:50|5811.17|5810.47|5811.3|5810.6|5811.3|5810.6|5811.05|5810.35|43
1734699180000|2024-12-20 12:53:00|5811.05|5810.35|5810.8|5810.1|5811.05|5810.35|5810.8|5810.1|338
1734699190000|2024-12-20 12:53:10|5811.05|5810.35|5811.8|5811.1|5812.05|5811.35|5811.05|5810.35|105
1734699200000|2024-12-20 12:53:20|5811.67|5810.97|5811.55|5810.85|5811.8|5811.1|5811.3|5810.6|30
1734699210000|2024-12-20 12:53:30|5811.42|5810.72|5812.05|5811.35|5812.3|5811.6|5811.3|5810.6|295
1734699220000|2024-12-20 12:53:40|5811.92|5811.22|5812.3|5811.6|5812.55|5811.85|5811.92|5811.22|93
1734699230000|2024-12-20 12:53:50|5812.42|5811.72|5813.55|5812.85|5813.55|5812.85|5812.42|5811.72|141
1734699240000|2024-12-20 12:54:00|5813.67|5812.97|5813.05|5812.35|5813.67|5812.97|5813.05|5812.35|70
1734699250000|2024-12-20 12:54:10|5813.17|5812.47|5813.05|5812.35|5813.3|5812.6|5812.92|5812.22|20
1734699260000|2024-12-20 12:54:20|5813.17|5812.47|5812.92|5812.22|5813.3|5812.6|5812.92|5812.22|64
1734699270000|2024-12-20 12:54:30|5813.05|5812.35|5813.05|5812.35|5813.05|5812.35|5812.67|5811.97|38
1734699280000|2024-12-20 12:54:40|5812.92|5812.22|5812.8|5812.1|5812.92|5812.22|5812.67|5811.97|44
1734699290000|2024-12-20 12:54:50|5812.67|5811.97|5812.8|5812.1|5812.8|5812.1|5812.55|5811.85|46
1734699300000|2024-12-20 12:55:00|5812.3|5811.6|5812.05|5811.35|5812.42|5811.72|5811.8|5811.1|123
1734699310000|2024-12-20 12:55:10|5812.3|5811.6|5812.55|5811.85|5812.92|5812.22|5812.3|5811.6|95
1734699320000|2024-12-20 12:55:20|5812.67|5811.97|5812.8|5812.1|5812.92|5812.22|5812.55|5811.85|51
1734699330000|2024-12-20 12:55:30|5812.55|5811.85|5812.3|5811.6|5812.8|5812.1|5812.3|5811.6|43
1734699340000|2024-12-20 12:55:40|5812.42|5811.72|5812.8|5812.1|5813.17|5812.47|5812.42|5811.72|55
1734699350000|2024-12-20 12:55:50|5812.67|5811.97|5812.67|5811.97|5812.67|5811.97|5812.55|5811.85|17
1734699360000|2024-12-20 12:56:00|5812.8|5812.1|5813.17|5812.47|5813.17|5812.47|5812.55|5811.85|78
1734699370000|2024-12-20 12:56:10|5813.05|5812.35|5814.3|5813.6|5814.3|5813.6|5813.05|5812.35|160
1734699380000|2024-12-20 12:56:20|5814.17|5813.47|5814.55|5813.85|5814.8|5814.1|5814.05|5813.35|59
1734699390000|2024-12-20 12:56:30|5814.3|5813.6|5814.42|5813.72|5814.42|5813.72|5814.05|5813.35|28
1734699400000|2024-12-20 12:56:40|5814.55|5813.85|5814.8|5814.1|5815.05|5814.35|5814.3|5813.6|63
1734699410000|2024-12-20 12:56:50|5814.67|5813.97|5815.3|5814.6|5815.3|5814.6|5814.67|5813.97|64
1734699420000|2024-12-20 12:57:00|5815.17|5814.47|5814.3|5813.6|5815.3|5814.6|5814.3|5813.6|151
1734699430000|2024-12-20 12:57:10|5814.17|5813.47|5813.8|5813.1|5814.17|5813.47|5813.67|5812.97|151
1734699440000|2024-12-20 12:57:20|5813.92|5813.22|5815.3|5814.6|5815.3|5814.6|5813.92|5813.22|115
1734699450000|2024-12-20 12:57:30|5815.05|5814.35|5814.55|5813.85|5815.55|5814.85|5814.55|5813.85|110
1734699460000|2024-12-20 12:57:40|5814.67|5813.97|5814.55|5813.85|5814.8|5814.1|5814.42|5813.72|47
1734699470000|2024-12-20 12:57:50|5814.67|5813.97|5814.8|5814.1|5814.8|5814.1|5814.55|5813.85|35
1734699480000|2024-12-20 12:58:00|5815.05|5814.35|5814.8|5814.1|5815.05|5814.35|5814.42|5813.72|52
1734699490000|2024-12-20 12:58:10|5814.67|5813.97|5815.3|5814.6|5815.3|5814.6|5814.67|5813.97|199
1734699500000|2024-12-20 12:58:20|5815.55|5814.85|5815.67|5814.97|5815.8|5815.1|5815.55|5814.85|152
1734699510000|2024-12-20 12:58:30|5815.55|5814.85|5815.8|5815.1|5816.05|5815.35|5815.55|5814.85|75
1734699520000|2024-12-20 12:58:40|5815.92|5815.22|5816.55|5815.85|5816.55|5815.85|5815.92|5815.22|112
1734699530000|2024-12-20 12:58:50|5816.67|5815.97|5817.3|5816.6|5817.55|5816.85|5816.55|5815.85|244
1734699540000|2024-12-20 12:59:00|5817.05|5816.35|5817.3|5816.6|5817.42|5816.72|5817.05|5816.35|250
1734699550000|2024-12-20 12:59:10|5817.42|5816.72|5816.55|5815.85|5817.55|5816.85|5816.42|5815.72|290
1734699560000|2024-12-20 12:59:20|5816.42|5815.72|5816.42|5815.72|5816.67|5815.97|5816.3|5815.6|168
1734699570000|2024-12-20 12:59:30|5816.55|5815.85|5817.3|5816.6|5817.3|5816.6|5816.3|5815.6|101
1734699580000|2024-12-20 12:59:40|5817.05|5816.35|5817.3|5816.6|5817.3|5816.6|5817.05|5816.35|44
1734699590000|2024-12-20 12:59:50|5817.05|5816.35|5816.92|5816.22|5817.3|5816.6|5816.55|5815.85|80
1734699600000|2024-12-20 13:00:00|5816.42|5815.72|5816.3|5815.6|5816.55|5815.85|5816.05|5815.35|797
1734699610000|2024-12-20 13:00:10|5816.17|5815.47|5816.55|5815.85|5816.67|5815.97|5816.17|5815.47|103
1734699620000|2024-12-20 13:00:20|5816.3|5815.6|5816.8|5816.1|5816.92|5816.22|5816.17|5815.47|113
1734699630000|2024-12-20 13:00:30|5816.67|5815.97|5816.67|5815.97|5816.8|5816.1|5815.55|5814.85|403
1734699640000|2024-12-20 13:00:40|5816.55|5815.85|5817.05|5816.35|5817.05|5816.35|5816.55|5815.85|76
1734699650000|2024-12-20 13:00:50|5816.92|5816.22|5816.8|5816.1|5817.05|5816.35|5816.8|5816.1|65
1734699660000|2024-12-20 13:01:00|5816.67|5815.97|5817.05|5816.35|5817.3|5816.6|5816.3|5815.6|158
1734699670000|2024-12-20 13:01:10|5816.8|5816.1|5817.05|5816.35|5817.05|5816.35|5816.3|5815.6|148
1734699680000|2024-12-20 13:01:20|5816.92|5816.22|5817.05|5816.35|5817.8|5817.1|5816.8|5816.1|216
1734699690000|2024-12-20 13:01:30|5817.17|5816.47|5816.55|5815.85|5817.3|5816.6|5816.42|5815.72|112
1734699700000|2024-12-20 13:01:40|5816.42|5815.72|5815.8|5815.1|5816.42|5815.72|5815.55|5814.85|208
1734699710000|2024-12-20 13:01:50|5815.92|5815.22|5815.8|5815.1|5816.05|5815.35|5815.8|5815.1|122
1734699720000|2024-12-20 13:02:00|5816.17|5815.47|5816.05|5815.35|5816.3|5815.6|5815.92|5815.22|168
1734699730000|2024-12-20 13:02:10|5815.17|5814.47|5814.8|5814.1|5815.3|5814.6|5814.67|5813.97|213
1734699740000|2024-12-20 13:02:20|5814.67|5813.97|5814.42|5813.72|5815.05|5814.35|5814.3|5813.6|87
1734699750000|2024-12-20 13:02:30|5814.55|5813.85|5815.17|5814.47|5815.17|5814.47|5814.3|5813.6|109
1734699760000|2024-12-20 13:02:40|5815.05|5814.35|5815.92|5815.22|5816.42|5815.72|5815.05|5814.35|141
1734699770000|2024-12-20 13:02:50|5816.05|5815.35|5816.92|5816.22|5816.92|5816.22|5815.8|5815.1|114
1734699780000|2024-12-20 13:03:00|5816.8|5816.1|5816.55|5815.85|5817.3|5816.6|5816.55|5815.85|113
1734699790000|2024-12-20 13:03:10|5816.67|5815.97|5816.8|5816.1|5816.92|5816.22|5816.55|5815.85|97
1734699800000|2024-12-20 13:03:20|5816.67|5815.97|5816.92|5816.22|5817.05|5816.35|5816.3|5815.6|164
1734699810000|2024-12-20 13:03:30|5816.8|5816.1|5817.55|5816.85|5817.55|5816.85|5816.8|5816.1|85
1734699820000|2024-12-20 13:03:40|5817.67|5816.97|5817.17|5816.47|5817.67|5816.97|5817.05|5816.35|149
1734699830000|2024-12-20 13:03:50|5817.3|5816.6|5817.05|5816.35|5817.3|5816.6|5817.05|5816.35|17
1734699840000|2024-12-20 13:04:00|5817.17|5816.47|5816.8|5816.1|5817.17|5816.47|5816.8|5816.1|182
1734699850000|2024-12-20 13:04:10|5816.67|5815.97|5816.05|5815.35|5816.8|5816.1|5816.05|5815.35|53
1734699860000|2024-12-20 13:04:20|5815.92|5815.22|5815.55|5814.85|5815.92|5815.22|5815.3|5814.6|97
1734699870000|2024-12-20 13:04:30|5815.67|5814.97|5816.55|5815.85|5816.55|5815.85|5815.55|5814.85|91
1734699880000|2024-12-20 13:04:40|5816.42|5815.72|5818.3|5817.6|5818.3|5817.6|5816.42|5815.72|444
1734699890000|2024-12-20 13:04:50|5818.42|5817.72|5818.42|5817.72|5819.8|5819.1|5818.3|5817.6|363
1734699900000|2024-12-20 13:05:00|5818.3|5817.6|5817.55|5816.85|5818.55|5817.85|5817.3|5816.6|98
1734699910000|2024-12-20 13:05:10|5817.67|5816.97|5817.3|5816.6|5817.8|5817.1|5817.3|5816.6|116
1734699920000|2024-12-20 13:05:20|5817.17|5816.47|5817.05|5816.35|5817.3|5816.6|5817.05|5816.35|55
1734699930000|2024-12-20 13:05:30|5816.55|5815.85|5816.3|5815.6|5816.8|5816.1|5816.3|5815.6|100
1734699940000|2024-12-20 13:05:40|5816.17|5815.47|5816.3|5815.6|5816.55|5815.85|5816.05|5815.35|28
1734699950000|2024-12-20 13:05:50|5816.42|5815.72|5815.8|5815.1|5816.42|5815.72|5815.55|5814.85|60
1734699960000|2024-12-20 13:06:00|5815.67|5814.97|5814.3|5813.6|5815.67|5814.97|5814.3|5813.6|156
1734699970000|2024-12-20 13:06:10|5814.17|5813.47|5814.3|5813.6|5814.55|5813.85|5814.05|5813.35|199
1734699980000|2024-12-20 13:06:20|5814.67|5813.97|5814.3|5813.6|5814.8|5814.1|5813.8|5813.1|140
1734699990000|2024-12-20 13:06:30|5814.55|5813.85|5814.8|5814.1|5814.8|5814.1|5814.42|5813.72|74
1734700000000|2024-12-20 13:06:40|5814.92|5814.22|5814.55|5813.85|5815.17|5814.47|5814.55|5813.85|64
1734700010000|2024-12-20 13:06:50|5814.8|5814.1|5814.55|5813.85|5814.8|5814.1|5814.55|5813.85|47
1734700020000|2024-12-20 13:07:00|5814.8|5814.1|5813.8|5813.1|5814.8|5814.1|5813.8|5813.1|152
1734700030000|2024-12-20 13:07:10|5813.67|5812.97|5813.8|5813.1|5814.3|5813.6|5813.55|5812.85|138
1734700040000|2024-12-20 13:07:20|5814.3|5813.6|5814.17|5813.47|5814.3|5813.6|5814.17|5813.47|33
1734700050000|2024-12-20 13:07:30|5814.05|5813.35|5813.67|5812.97|5814.05|5813.35|5813.55|5812.85|37
1734700060000|2024-12-20 13:07:40|5814.05|5813.35|5813.92|5813.22|5814.17|5813.47|5813.8|5813.1|29
1734700070000|2024-12-20 13:07:50|5814.05|5813.35|5813.55|5812.85|5814.3|5813.6|5813.55|5812.85|58
1734700080000|2024-12-20 13:08:00|5813.67|5812.97|5813.3|5812.6|5813.8|5813.1|5813.3|5812.6|124
1734700090000|2024-12-20 13:08:10|5813.42|5812.72|5814.67|5813.97|5814.8|5814.1|5813.42|5812.72|261
1734700100000|2024-12-20 13:08:20|5814.55|5813.85|5814.8|5814.1|5814.92|5814.22|5814.55|5813.85|54
1734700110000|2024-12-20 13:08:30|5814.92|5814.22|5813.3|5812.6|5815.05|5814.35|5813.3|5812.6|233
1734700120000|2024-12-20 13:08:40|5813.05|5812.35|5812.55|5811.85|5813.05|5812.35|5812.55|5811.85|70
1734700130000|2024-12-20 13:08:50|5812.42|5811.72|5812.55|5811.85|5812.8|5812.1|5812.3|5811.6|128
1734700140000|2024-12-20 13:09:00|5812.8|5812.1|5813.05|5812.35|5813.05|5812.35|5812.67|5811.97|65
1734700150000|2024-12-20 13:09:10|5813.17|5812.47|5813.05|5812.35|5813.3|5812.6|5813.05|5812.35|27
1734700160000|2024-12-20 13:09:20|5813.17|5812.47|5813.55|5812.85|5813.55|5812.85|5813.05|5812.35|67
1734700170000|2024-12-20 13:09:30|5813.8|5813.1|5814.8|5814.1|5814.8|5814.1|5813.8|5813.1|45
1734700180000|2024-12-20 13:09:40|5814.67|5813.97|5814.8|5814.1|5814.8|5814.1|5814.55|5813.85|18
1734700190000|2024-12-20 13:09:50|5814.67|5813.97|5814.55|5813.85|5814.67|5813.97|5814.3|5813.6|40
1734700200000|2024-12-20 13:10:00|5814.67|5813.97|5815.3|5814.6|5815.55|5814.85|5814.67|5813.97|66
1734700210000|2024-12-20 13:10:10|5815.42|5814.72|5816.42|5815.72|5816.42|5815.72|5815.3|5814.6|62
1734700220000|2024-12-20 13:10:20|5816.55|5815.85|5816.67|5815.97|5816.8|5816.1|5816.17|5815.47|166
1734700230000|2024-12-20 13:10:30|5816.8|5816.1|5817.55|5816.85|5818.05|5817.35|5816.55|5815.85|349
1734700240000|2024-12-20 13:10:40|5817.3|5816.6|5817.55|5816.85|5817.8|5817.1|5817.3|5816.6|48
1734700250000|2024-12-20 13:10:50|5817.67|5816.97|5817.42|5816.72|5817.67|5816.97|5817.3|5816.6|51
1734700260000|2024-12-20 13:11:00|5817.3|5816.6|5817.42|5816.72|5817.55|5816.85|5817.3|5816.6|25
1734700270000|2024-12-20 13:11:10|5817.55|5816.85|5816.92|5816.22|5817.55|5816.85|5816.92|5816.22|54
1734700280000|2024-12-20 13:11:20|5816.8|5816.1|5817.67|5816.97|5817.67|5816.97|5816.8|5816.1|94
1734700290000|2024-12-20 13:11:30|5817.8|5817.1|5817.55|5816.85|5817.8|5817.1|5817.55|5816.85|38
1734700300000|2024-12-20 13:11:40|5817.8|5817.1|5817.55|5816.85|5818.3|5817.6|5817.55|5816.85|118
1734700310000|2024-12-20 13:11:50|5817.8|5817.1|5817.8|5817.1|5818.05|5817.35|5817.8|5817.1|27
1734700320000|2024-12-20 13:12:00|5817.92|5817.22|5817.05|5816.35|5818.05|5817.35|5816.8|5816.1|103
1734700330000|2024-12-20 13:12:10|5816.92|5816.22|5816.3|5815.6|5817.05|5816.35|5816.3|5815.6|132
1734700340000|2024-12-20 13:12:20|5816.17|5815.47|5815.67|5814.97|5816.3|5815.6|5815.55|5814.85|74
1734700350000|2024-12-20 13:12:30|5815.55|5814.85|5815.67|5814.97|5816.17|5815.47|5815.55|5814.85|48
1734700360000|2024-12-20 13:12:40|5815.55|5814.85|5816.3|5815.6|5816.3|5815.6|5815.55|5814.85|69
1734700370000|2024-12-20 13:12:50|5816.17|5815.47|5816.67|5815.97|5816.8|5816.1|5816.05|5815.35|54
1734700380000|2024-12-20 13:13:00|5816.55|5815.85|5816.05|5815.35|5816.55|5815.85|5815.55|5814.85|58
1734700390000|2024-12-20 13:13:10|5816.17|5815.47|5815.55|5814.85|5816.17|5815.47|5815.3|5814.6|75
1734700400000|2024-12-20 13:13:20|5815.8|5815.1|5814.8|5814.1|5815.8|5815.1|5814.8|5814.1|59
1734700410000|2024-12-20 13:13:30|5814.42|5813.72|5814.17|5813.47|5814.42|5813.72|5814.05|5813.35|109
1734700420000|2024-12-20 13:13:40|5814.3|5813.6|5814.05|5813.35|5814.42|5813.72|5814.05|5813.35|73
1734700430000|2024-12-20 13:13:50|5813.92|5813.22|5814.3|5813.6|5814.55|5813.85|5813.92|5813.22|79
1734700440000|2024-12-20 13:14:00|5814.17|5813.47|5814.05|5813.35|5814.3|5813.6|5813.8|5813.1|93
1734700450000|2024-12-20 13:14:10|5813.92|5813.22|5814.3|5813.6|5814.3|5813.6|5813.92|5813.22|32
1734700460000|2024-12-20 13:14:20|5814.17|5813.47|5813.92|5813.22|5814.3|5813.6|5813.92|5813.22|43
1734700470000|2024-12-20 13:14:30|5814.05|5813.35|5814.17|5813.47|5814.3|5813.6|5813.92|5813.22|14
1734700480000|2024-12-20 13:14:40|5814.05|5813.35|5813.3|5812.6|5814.05|5813.35|5813.3|5812.6|91
1734700490000|2024-12-20 13:14:50|5813.42|5812.72|5813.55|5812.85|5813.55|5812.85|5813.42|5812.72|29
1734700500000|2024-12-20 13:15:00|5813.3|5812.6|5812.8|5812.1|5813.3|5812.6|5812.55|5811.85|97
1734700510000|2024-12-20 13:15:10|5812.67|5811.97|5812.17|5811.47|5812.8|5812.1|5812.17|5811.47|82
1734700520000|2024-12-20 13:15:20|5812.3|5811.6|5812.55|5811.85|5813.05|5812.35|5812.3|5811.6|72
1734700530000|2024-12-20 13:15:30|5812.3|5811.6|5812.3|5811.6|5812.55|5811.85|5812.3|5811.6|69
1734700540000|2024-12-20 13:15:40|5812.17|5811.47|5812.55|5811.85|5812.55|5811.85|5811.92|5811.22|199
1734700550000|2024-12-20 13:15:50|5812.67|5811.97|5812.05|5811.35|5812.67|5811.97|5812.05|5811.35|92
1734700560000|2024-12-20 13:16:00|5811.8|5811.1|5811.8|5811.1|5812.05|5811.35|5811.8|5811.1|30
1734700570000|2024-12-20 13:16:10|5812.17|5811.47|5811.8|5811.1|5812.42|5811.72|5811.8|5811.1|150
1734700580000|2024-12-20 13:16:20|5811.92|5811.22|5812.05|5811.35|5812.05|5811.35|5811.8|5811.1|41
1734700590000|2024-12-20 13:16:30|5811.8|5811.1|5811.8|5811.1|5812.05|5811.35|5811.8|5811.1|25
1734700600000|2024-12-20 13:16:40|5811.67|5810.97|5811.3|5810.6|5811.67|5810.97|5811.17|5810.47|173
1734700610000|2024-12-20 13:16:50|5811.17|5810.47|5811.3|5810.6|5811.42|5810.72|5810.8|5810.1|217
1734700620000|2024-12-20 13:17:00|5811.05|5810.35|5811.3|5810.6|5811.3|5810.6|5811.05|5810.35|39
1734700630000|2024-12-20 13:17:10|5811.42|5810.72|5811.3|5810.6|5811.42|5810.72|5810.92|5810.22|173
1734700640000|2024-12-20 13:17:20|5811.42|5810.72|5811.05|5810.35|5811.42|5810.72|5811.05|5810.35|35
1734700650000|2024-12-20 13:17:30|5810.92|5810.22|5811.05|5810.35|5811.3|5810.6|5810.92|5810.22|39
1734700660000|2024-12-20 13:17:40|5811.17|5810.47|5810.55|5809.85|5811.17|5810.47|5810.55|5809.85|170
1734700670000|2024-12-20 13:17:50|5810.8|5810.1|5811.05|5810.35|5811.05|5810.35|5810.3|5809.6|202
1734700680000|2024-12-20 13:18:00|5810.8|5810.1|5810.8|5810.1|5811.05|5810.35|5810.55|5809.85|100
1734700690000|2024-12-20 13:18:10|5810.92|5810.22|5811.05|5810.35|5811.3|5810.6|5810.92|5810.22|42
1734700700000|2024-12-20 13:18:20|5810.92|5810.22|5811.8|5811.1|5811.8|5811.1|5810.8|5810.1|183
1734700710000|2024-12-20 13:18:30|5811.67|5810.97|5811.8|5811.1|5812.05|5811.35|5811.55|5810.85|175
1734700720000|2024-12-20 13:18:40|5812.05|5811.35|5813.3|5812.6|5813.55|5812.85|5812.05|5811.35|240
1734700730000|2024-12-20 13:18:50|5813.05|5812.35|5813.17|5812.47|5813.17|5812.47|5813.05|5812.35|50
1734700740000|2024-12-20 13:19:00|5813.3|5812.6|5813.05|5812.35|5813.42|5812.72|5812.8|5812.1|50
1734700750000|2024-12-20 13:19:10|5813.17|5812.47|5812.05|5811.35|5813.17|5812.47|5812.05|5811.35|133
1734700760000|2024-12-20 13:19:20|5811.92|5811.22|5812.55|5811.85|5812.55|5811.85|5811.3|5810.6|171
1734700770000|2024-12-20 13:19:30|5812.42|5811.72|5812.3|5811.6|5812.55|5811.85|5812.05|5811.35|81
1734700780000|2024-12-20 13:19:40|5812.42|5811.72|5812.3|5811.6|5812.42|5811.72|5812.05|5811.35|18
1734700790000|2024-12-20 13:19:50|5812.55|5811.85|5812.3|5811.6|5812.67|5811.97|5812.3|5811.6|50
1734700800000|2024-12-20 13:20:00|5812.17|5811.47|5812.17|5811.47|5812.3|5811.6|5812.05|5811.35|60
1734700810000|2024-12-20 13:20:10|5812.05|5811.35|5812.3|5811.6|5812.55|5811.85|5812.05|5811.35|75
1734700820000|2024-12-20 13:20:20|5812.05|5811.35|5812.55|5811.85|5813.55|5812.85|5812.05|5811.35|270
1734700830000|2024-12-20 13:20:30|5812.67|5811.97|5812.8|5812.1|5813.17|5812.47|5812.55|5811.85|67
1734700840000|2024-12-20 13:20:40|5812.92|5812.22|5812.8|5812.1|5813.05|5812.35|5812.55|5811.85|33
1734700850000|2024-12-20 13:20:50|5812.55|5811.85|5813.05|5812.35|5813.3|5812.6|5812.55|5811.85|49
1734700860000|2024-12-20 13:21:00|5812.92|5812.22|5811.55|5810.85|5813.05|5812.35|5811.55|5810.85|140
1734700870000|2024-12-20 13:21:10|5811.67|5810.97|5811.92|5811.22|5812.05|5811.35|5811.55|5810.85|95
1734700880000|2024-12-20 13:21:20|5811.8|5811.1|5810.55|5809.85|5811.8|5811.1|5810.55|5809.85|87
1734700890000|2024-12-20 13:21:30|5810.67|5809.97|5811.05|5810.35|5811.05|5810.35|5810.55|5809.85|49
1734700900000|2024-12-20 13:21:40|5811.17|5810.47|5810.8|5810.1|5811.3|5810.6|5810.55|5809.85|56
1734700910000|2024-12-20 13:21:50|5810.67|5809.97|5809.8|5809.1|5810.92|5810.22|5809.8|5809.1|123
1734700920000|2024-12-20 13:22:00|5809.92|5809.22|5810.67|5809.97|5811.05|5810.35|5809.8|5809.1|441
1734700930000|2024-12-20 13:22:10|5810.55|5809.85|5810.55|5809.85|5810.8|5810.1|5810.55|5809.85|23
1734700940000|2024-12-20 13:22:20|5810.8|5810.1|5810.55|5809.85|5810.8|5810.1|5810.3|5809.6|63
1734700950000|2024-12-20 13:22:30|5810.3|5809.6|5810.3|5809.6|5810.42|5809.72|5809.92|5809.22|71
1734700960000|2024-12-20 13:22:40|5810.05|5809.35|5810.17|5809.47|5810.3|5809.6|5809.8|5809.1|84
1734700970000|2024-12-20 13:22:50|5810.05|5809.35|5810.3|5809.6|5810.3|5809.6|5809.8|5809.1|54
1734700980000|2024-12-20 13:23:00|5810.42|5809.72|5810.05|5809.35|5810.42|5809.72|5809.92|5809.22|42
1734700990000|2024-12-20 13:23:10|5810.17|5809.47|5810.3|5809.6|5810.55|5809.85|5810.05|5809.35|154
1734701000000|2024-12-20 13:23:20|5810.55|5809.85|5810.8|5810.1|5811.05|5810.35|5810.55|5809.85|96
1734701010000|2024-12-20 13:23:30|5810.67|5809.97|5810.8|5810.1|5810.8|5810.1|5810.67|5809.97|25
1734701020000|2024-12-20 13:23:40|5810.92|5810.22|5810.92|5810.22|5811.3|5810.6|5810.92|5810.22|25
1734701030000|2024-12-20 13:23:50|5811.05|5810.35|5810.92|5810.22|5811.05|5810.35|5810.8|5810.1|52
1734701040000|2024-12-20 13:24:00|5810.8|5810.1|5812.05|5811.35|5812.05|5811.35|5810.8|5810.1|81
1734701050000|2024-12-20 13:24:10|5812.17|5811.47|5811.55|5810.85|5812.42|5811.72|5811.55|5810.85|170
1734701060000|2024-12-20 13:24:20|5811.8|5811.1|5812.17|5811.47|5812.17|5811.47|5811.42|5810.72|184
1734701070000|2024-12-20 13:24:30|5812.3|5811.6|5812.3|5811.6|5812.3|5811.6|5812.17|5811.47|76
1734701080000|2024-12-20 13:24:40|5812.17|5811.47|5812.05|5811.35|5812.17|5811.47|5811.8|5811.1|26
1734701090000|2024-12-20 13:24:50|5811.92|5811.22|5812.8|5812.1|5812.8|5812.1|5811.92|5811.22|87
1734701100000|2024-12-20 13:25:00|5812.55|5811.85|5813.3|5812.6|5813.3|5812.6|5812.55|5811.85|237
1734701110000|2024-12-20 13:25:10|5813.55|5812.85|5814.05|5813.35|5814.55|5813.85|5813.42|5812.72|480
1734701120000|2024-12-20 13:25:20|5814.3|5813.6|5815.3|5814.6|5815.42|5814.72|5814.05|5813.35|190
1734701130000|2024-12-20 13:25:30|5815.67|5814.97|5815.3|5814.6|5815.67|5814.97|5815.3|5814.6|117
1734701140000|2024-12-20 13:25:40|5815.42|5814.72|5814.8|5814.1|5815.55|5814.85|5814.8|5814.1|117
1734701150000|2024-12-20 13:25:50|5814.67|5813.97|5814.92|5814.22|5815.05|5814.35|5814.67|5813.97|90
1734701160000|2024-12-20 13:26:00|5815.05|5814.35|5815.3|5814.6|5815.55|5814.85|5814.92|5814.22|92
1734701170000|2024-12-20 13:26:10|5815.17|5814.47|5814.3|5813.6|5815.17|5814.47|5814.3|5813.6|246
1734701180000|2024-12-20 13:26:20|5814.42|5813.72|5814.55|5813.85|5815.05|5814.35|5814.3|5813.6|112
1734701190000|2024-12-20 13:26:30|5814.42|5813.72|5814.55|5813.85|5814.92|5814.22|5814.3|5813.6|126
1734701200000|2024-12-20 13:26:40|5814.67|5813.97|5814.8|5814.1|5814.8|5814.1|5814.3|5813.6|41
1734701210000|2024-12-20 13:26:50|5814.67|5813.97|5814.8|5814.1|5815.05|5814.35|5814.67|5813.97|50
1734701220000|2024-12-20 13:27:00|5814.67|5813.97|5814.8|5814.1|5815.3|5814.6|5814.67|5813.97|99
1734701230000|2024-12-20 13:27:10|5815.05|5814.35|5814.55|5813.85|5815.05|5814.35|5814.55|5813.85|55
1734701240000|2024-12-20 13:27:20|5814.8|5814.1|5815.3|5814.6|5815.42|5814.72|5814.8|5814.1|353
1734701250000|2024-12-20 13:27:30|5815.05|5814.35|5814.8|5814.1|5815.05|5814.35|5814.55|5813.85|110
1734701260000|2024-12-20 13:27:40|5814.67|5813.97|5815.3|5814.6|5815.3|5814.6|5814.55|5813.85|121
1734701270000|2024-12-20 13:27:50|5815.17|5814.47|5815.3|5814.6|5815.3|5814.6|5814.8|5814.1|100
1734701280000|2024-12-20 13:28:00|5815.17|5814.47|5815.3|5814.6|5815.3|5814.6|5814.8|5814.1|67
1734701290000|2024-12-20 13:28:10|5815.17|5814.47|5815.17|5814.47|5815.17|5814.47|5815.05|5814.35|106
1734701300000|2024-12-20 13:28:20|5815.05|5814.35|5815.42|5814.72|5815.55|5814.85|5815.05|5814.35|63
1734701310000|2024-12-20 13:28:30|5815.55|5814.85|5816.17|5815.47|5816.17|5815.47|5815.42|5814.72|116
1734701320000|2024-12-20 13:28:40|5816.3|5815.6|5817.05|5816.35|5817.42|5816.72|5816.3|5815.6|367
1734701330000|2024-12-20 13:28:50|5816.92|5816.22|5817.05|5816.35|5817.05|5816.35|5816.55|5815.85|85
1734701340000|2024-12-20 13:29:00|5816.8|5816.1|5817.05|5816.35|5817.3|5816.6|5816.8|5816.1|109
1734701350000|2024-12-20 13:29:10|5817.3|5816.6|5817.55|5816.85|5817.67|5816.97|5817.3|5816.6|111
1734701360000|2024-12-20 13:29:20|5817.42|5816.72|5817.55|5816.85|5817.67|5816.97|5817.3|5816.6|83
1734701370000|2024-12-20 13:29:30|5817.3|5816.6|5817.17|5816.47|5817.55|5816.85|5817.05|5816.35|139
1734701380000|2024-12-20 13:29:40|5817.3|5816.6|5816.67|5815.97|5817.3|5816.6|5815.92|5815.22|265
1734701390000|2024-12-20 13:29:50|5816.8|5816.1|5815.67|5814.97|5817.17|5816.47|5815.67|5814.97|229
1734701400000|2024-12-20 13:30:00|5817.8|5817.1|5822.05|5821.35|5824.05|5823.35|5817.17|5816.47|765
1734701410000|2024-12-20 13:30:10|5821.8|5821.1|5825.3|5824.6|5825.55|5824.85|5820.3|5819.6|1174
1734701420000|2024-12-20 13:30:20|5826.67|5825.97|5833.05|5832.35|5833.05|5832.35|5826.42|5825.72|2196
1734701430000|2024-12-20 13:30:30|5832.55|5831.85|5829.92|5829.22|5833.05|5832.35|5829.55|5828.85|1723
1734701440000|2024-12-20 13:30:40|5829.8|5829.1|5828.3|5827.6|5830.55|5829.85|5828.3|5827.6|821
1734701450000|2024-12-20 13:30:50|5827.8|5827.1|5829.05|5828.35|5829.05|5828.35|5827.05|5826.35|849
1734701460000|2024-12-20 13:31:00|5828.8|5828.1|5829.05|5828.35|5829.05|5828.35|5828.05|5827.35|502
1734701470000|2024-12-20 13:31:10|5829.55|5828.85|5833.17|5832.47|5833.17|5832.47|5829.55|5828.85|636
1734701480000|2024-12-20 13:31:20|5833.3|5832.6|5834.05|5833.35|5835.8|5835.1|5833.05|5832.35|770
1734701490000|2024-12-20 13:31:30|5833.8|5833.1|5832.8|5832.1|5833.8|5833.1|5832.3|5831.6|612
1734701500000|2024-12-20 13:31:40|5831.8|5831.1|5834.05|5833.35|5834.3|5833.6|5831.55|5830.85|935
1734701510000|2024-12-20 13:31:50|5834.17|5833.47|5834.3|5833.6|5836.42|5835.72|5834.05|5833.35|775
1734701520000|2024-12-20 13:32:00|5834.05|5833.35|5835.05|5834.35|5835.92|5835.22|5834.05|5833.35|428
1734701530000|2024-12-20 13:32:10|5834.8|5834.1|5834.67|5833.97|5835.17|5834.47|5833.3|5832.6|798
1734701540000|2024-12-20 13:32:20|5834.55|5833.85|5833.8|5833.1|5835.05|5834.35|5833.8|5833.1|466
1734701550000|2024-12-20 13:32:30|5833.92|5833.22|5834.8|5834.1|5835.55|5834.85|5833.17|5832.47|736
1734701560000|2024-12-20 13:32:40|5834.67|5833.97|5838.3|5837.6|5838.3|5837.6|5834.67|5833.97|859
1734701570000|2024-12-20 13:32:50|5838.05|5837.35|5838.55|5837.85|5839.67|5838.97|5838.05|5837.35|1003
1734701580000|2024-12-20 13:33:00|5838.67|5837.97|5841.8|5841.1|5842.3|5841.6|5838.67|5837.97|1073
1734701590000|2024-12-20 13:33:10|5842.05|5841.35|5843.42|5842.72|5843.8|5843.1|5840.67|5839.97|1124
1734701600000|2024-12-20 13:33:20|5843.55|5842.85|5843.55|5842.85|5843.8|5843.1|5842.42|5841.72|1190
1734701610000|2024-12-20 13:33:30|5843.92|5843.22|5843.42|5842.72|5844.42|5843.72|5842.05|5841.35|832
1734701620000|2024-12-20 13:33:40|5843.55|5842.85|5841.3|5840.6|5843.67|5842.97|5841.3|5840.6|725
1734701630000|2024-12-20 13:33:50|5841.55|5840.85|5842.05|5841.35|5842.55|5841.85|5841.55|5840.85|473
1734701640000|2024-12-20 13:34:00|5841.55|5840.85|5841.3|5840.6|5842.92|5842.22|5841.3|5840.6|596
1734701650000|2024-12-20 13:34:10|5841.42|5840.72|5839.55|5838.85|5841.42|5840.72|5839.3|5838.6|520
1734701660000|2024-12-20 13:34:20|5839.8|5839.1|5837.8|5837.1|5840.05|5839.35|5836.8|5836.1|1359
1734701670000|2024-12-20 13:34:30|5837.55|5836.85|5838.3|5837.6|5839.3|5838.6|5836.8|5836.1|943
1734701680000|2024-12-20 13:34:40|5838.05|5837.35|5836.05|5835.35|5838.05|5837.35|5836.05|5835.35|269
1734701690000|2024-12-20 13:34:50|5835.8|5835.1|5835.8|5835.1|5836.17|5835.47|5834.8|5834.1|864
1734701700000|2024-12-20 13:35:00|5835.92|5835.22|5836.17|5835.47|5837.05|5836.35|5835.8|5835.1|341
1734701710000|2024-12-20 13:35:10|5836.42|5835.72|5836.17|5835.47|5836.67|5835.97|5835.8|5835.1|216
1734701720000|2024-12-20 13:35:20|5836.3|5835.6|5838.05|5837.35|5838.3|5837.6|5836.3|5835.6|216
1734701730000|2024-12-20 13:35:30|5837.92|5837.22|5837.05|5836.35|5839.67|5838.97|5837.05|5836.35|331
1734701740000|2024-12-20 13:35:40|5836.92|5836.22|5838.3|5837.6|5838.42|5837.72|5836.92|5836.22|186
1734701750000|2024-12-20 13:35:50|5838.42|5837.72|5838.3|5837.6|5838.8|5838.1|5838.3|5837.6|512
1734701760000|2024-12-20 13:36:00|5838.17|5837.47|5838.92|5838.22|5839.3|5838.6|5838.05|5837.35|180
1734701770000|2024-12-20 13:36:10|5839.05|5838.35|5839.05|5838.35|5839.3|5838.6|5837.8|5837.1|210
1734701780000|2024-12-20 13:36:20|5839.17|5838.47|5839.17|5838.47|5840.55|5839.85|5839.05|5838.35|713
1734701790000|2024-12-20 13:36:30|5839.3|5838.6|5838.3|5837.6|5839.3|5838.6|5838.05|5837.35|220
1734701800000|2024-12-20 13:36:40|5838.05|5837.35|5837.17|5836.47|5838.3|5837.6|5836.55|5835.85|566
1734701810000|2024-12-20 13:36:50|5837.3|5836.6|5836.67|5835.97|5837.55|5836.85|5836.67|5835.97|230
1734701820000|2024-12-20 13:37:00|5836.55|5835.85|5834.3|5833.6|5836.8|5836.1|5834.3|5833.6|287
1734701830000|2024-12-20 13:37:10|5834.55|5833.85|5835.67|5834.97|5835.8|5835.1|5834.55|5833.85|236
1734701840000|2024-12-20 13:37:20|5835.42|5834.72|5835.17|5834.47|5836.3|5835.6|5835.05|5834.35|286
1734701850000|2024-12-20 13:37:30|5835.05|5834.35|5835.55|5834.85|5835.55|5834.85|5835.05|5834.35|187
1734701860000|2024-12-20 13:37:40|5835.42|5834.72|5835.3|5834.6|5836.3|5835.6|5835.3|5834.6|190
1734701870000|2024-12-20 13:37:50|5835.17|5834.47|5834.3|5833.6|5835.3|5834.6|5833.67|5832.97|344
1734701880000|2024-12-20 13:38:00|5834.42|5833.72|5834.42|5833.72|5835.3|5834.6|5833.8|5833.1|418
1734701890000|2024-12-20 13:38:10|5834.55|5833.85|5834.55|5833.85|5834.8|5834.1|5833.8|5833.1|343
1734701900000|2024-12-20 13:38:20|5834.3|5833.6|5832.05|5831.35|5834.3|5833.6|5832.05|5831.35|436
1734701910000|2024-12-20 13:38:30|5832.3|5831.6|5831.55|5830.85|5833.05|5832.35|5831.55|5830.85|403
1734701920000|2024-12-20 13:38:40|5830.42|5829.72|5830.8|5830.1|5831.05|5830.35|5829.55|5828.85|822
1734701930000|2024-12-20 13:38:50|5830.67|5829.97|5831.92|5831.22|5832.3|5831.6|5830.67|5829.97|367
1734701940000|2024-12-20 13:39:00|5831.8|5831.1|5831.55|5830.85|5832.3|5831.6|5830.3|5829.6|690
1734701950000|2024-12-20 13:39:10|5831.3|5830.6|5829.3|5828.6|5831.3|5830.6|5828.8|5828.1|472
1734701960000|2024-12-20 13:39:20|5829.17|5828.47|5830.42|5829.72|5830.55|5829.85|5829.17|5828.47|226
1734701970000|2024-12-20 13:39:30|5830.55|5829.85|5830.3|5829.6|5830.55|5829.85|5829.92|5829.22|171
1734701980000|2024-12-20 13:39:40|5830.05|5829.35|5829.05|5828.35|5830.3|5829.6|5829.05|5828.35|429
1734701990000|2024-12-20 13:39:50|5828.8|5828.1|5828.67|5827.97|5829.05|5828.35|5828.3|5827.6|316
1734702000000|2024-12-20 13:40:00|5828.55|5827.85|5829.55|5828.85|5830.05|5829.35|5828.55|5827.85|520
1734702010000|2024-12-20 13:40:10|5829.42|5828.72|5830.3|5829.6|5830.92|5830.22|5829.42|5828.72|320
1734702020000|2024-12-20 13:40:20|5830.8|5830.1|5831.3|5830.6|5831.8|5831.1|5830.8|5830.1|295
1734702030000|2024-12-20 13:40:30|5831.42|5830.72|5831.92|5831.22|5832.05|5831.35|5831.05|5830.35|495
1734702040000|2024-12-20 13:40:40|5832.3|5831.6|5834.8|5834.1|5834.8|5834.1|5832.3|5831.6|617
1734702050000|2024-12-20 13:40:50|5834.55|5833.85|5834.05|5833.35|5835.05|5834.35|5833.55|5832.85|352
1734702060000|2024-12-20 13:41:00|5833.8|5833.1|5831.8|5831.1|5833.8|5833.1|5831.67|5830.97|410
1734702070000|2024-12-20 13:41:10|5832.05|5831.35|5832.55|5831.85|5832.92|5832.22|5832.05|5831.35|291
1734702080000|2024-12-20 13:41:20|5832.3|5831.6|5832.05|5831.35|5832.42|5831.72|5830.92|5830.22|380
1734702090000|2024-12-20 13:41:30|5832.3|5831.6|5832.8|5832.1|5833.05|5832.35|5832.05|5831.35|293
1734702100000|2024-12-20 13:41:40|5832.67|5831.97|5831.8|5831.1|5832.67|5831.97|5831.55|5830.85|249
1734702110000|2024-12-20 13:41:50|5831.67|5830.97|5831.05|5830.35|5832.05|5831.35|5830.8|5830.1|227
1734702120000|2024-12-20 13:42:00|5831.3|5830.6|5829.8|5829.1|5831.67|5830.97|5829.67|5828.97|377
1734702130000|2024-12-20 13:42:10|5829.92|5829.22|5828.55|5827.85|5829.92|5829.22|5828.3|5827.6|483
1734702140000|2024-12-20 13:42:20|5828.8|5828.1|5830.8|5830.1|5831.05|5830.35|5828.8|5828.1|346
1734702150000|2024-12-20 13:42:30|5831.05|5830.35|5830.55|5829.85|5831.3|5830.6|5830.3|5829.6|196
1734702160000|2024-12-20 13:42:40|5830.42|5829.72|5833.55|5832.85|5833.8|5833.1|5830.42|5829.72|418
1734702170000|2024-12-20 13:42:50|5833.8|5833.1|5834.55|5833.85|5834.55|5833.85|5833.55|5832.85|295
1734702180000|2024-12-20 13:43:00|5834.3|5833.6|5832.05|5831.35|5834.3|5833.6|5831.55|5830.85|383
1734702190000|2024-12-20 13:43:10|5832.17|5831.47|5831.05|5830.35|5832.3|5831.6|5830.8|5830.1|205
1734702200000|2024-12-20 13:43:20|5831.55|5830.85|5833.42|5832.72|5833.55|5832.85|5831.55|5830.85|334
1734702210000|2024-12-20 13:43:30|5833.55|5832.85|5834.8|5834.1|5834.8|5834.1|5833.3|5832.6|584
1734702220000|2024-12-20 13:43:40|5834.55|5833.85|5836.05|5835.35|5836.55|5835.85|5834.55|5833.85|622
1734702230000|2024-12-20 13:43:50|5836.3|5835.6|5836.55|5835.85|5836.55|5835.85|5835.55|5834.85|376
1734702240000|2024-12-20 13:44:00|5836.8|5836.1|5835.17|5834.47|5837.05|5836.35|5835.05|5834.35|358
1734702250000|2024-12-20 13:44:10|5835.05|5834.35|5836.3|5835.6|5836.3|5835.6|5835.05|5834.35|604
1734702260000|2024-12-20 13:44:20|5836.55|5835.85|5837.05|5836.35|5837.05|5836.35|5836.3|5835.6|313
1734702270000|2024-12-20 13:44:30|5836.92|5836.22|5837.05|5836.35|5837.05|5836.35|5836.8|5836.1|151
1734702280000|2024-12-20 13:44:40|5837.3|5836.6|5838.05|5837.35|5838.17|5837.47|5837.3|5836.6|389
1734702290000|2024-12-20 13:44:50|5837.8|5837.1|5837.3|5836.6|5837.8|5837.1|5837.3|5836.6|189
1734702300000|2024-12-20 13:45:00|5837.05|5836.35|5836.05|5835.35|5837.3|5836.6|5836.05|5835.35|725
1734702310000|2024-12-20 13:45:10|5835.92|5835.22|5834.8|5834.1|5836.05|5835.35|5834.8|5834.1|390
1734702320000|2024-12-20 13:45:20|5835.05|5834.35|5834.3|5833.6|5835.3|5834.6|5834.3|5833.6|365
1734702330000|2024-12-20 13:45:30|5834.55|5833.85|5833.55|5832.85|5834.55|5833.85|5833.55|5832.85|295
1734702340000|2024-12-20 13:45:40|5833.8|5833.1|5834.05|5833.35|5834.3|5833.6|5833.55|5832.85|430
1734702350000|2024-12-20 13:45:50|5834.17|5833.47|5832.05|5831.35|5834.3|5833.6|5831.8|5831.1|885
1734702360000|2024-12-20 13:46:00|5831.92|5831.22|5832.8|5832.1|5832.8|5832.1|5831.8|5831.1|414
1734702370000|2024-12-20 13:46:10|5833.05|5832.35|5833.92|5833.22|5834.05|5833.35|5833.05|5832.35|326
1734702380000|2024-12-20 13:46:20|5834.05|5833.35|5834.3|5833.6|5834.3|5833.6|5833.8|5833.1|263
1734702390000|2024-12-20 13:46:30|5834.05|5833.35|5835.17|5834.47|5835.17|5834.47|5834.05|5833.35|268
1734702400000|2024-12-20 13:46:40|5835.3|5834.6|5836.3|5835.6|5836.3|5835.6|5834.8|5834.1|326
1734702410000|2024-12-20 13:46:50|5836.05|5835.35|5836.3|5835.6|5836.3|5835.6|5836.05|5835.35|277
1734702420000|2024-12-20 13:47:00|5836.55|5835.85|5835.3|5834.6|5836.55|5835.85|5835.05|5834.35|414
1734702430000|2024-12-20 13:47:10|5835.17|5834.47|5835.05|5834.35|5835.42|5834.72|5834.8|5834.1|103
1734702440000|2024-12-20 13:47:20|5835.8|5835.1|5835.8|5835.1|5835.8|5835.1|5835.55|5834.85|174
1734702450000|2024-12-20 13:47:30|5835.92|5835.22|5837.05|5836.35|5837.3|5836.6|5835.92|5835.22|404
1734702460000|2024-12-20 13:47:40|5836.67|5835.97|5838.05|5837.35|5838.05|5837.35|5836.67|5835.97|267
1734702470000|2024-12-20 13:47:50|5838.55|5837.85|5839.05|5838.35|5839.05|5838.35|5838.55|5837.85|420
1734702480000|2024-12-20 13:48:00|5838.8|5838.1|5838.55|5837.85|5839.05|5838.35|5838.05|5837.35|730
1734702490000|2024-12-20 13:48:10|5838.3|5837.6|5837.8|5837.1|5838.55|5837.85|5837.8|5837.1|367
1734702500000|2024-12-20 13:48:20|5837.92|5837.22|5837.17|5836.47|5837.92|5837.22|5836.8|5836.1|448
1734702510000|2024-12-20 13:48:30|5837.3|5836.6|5837.8|5837.1|5837.8|5837.1|5836.55|5835.85|455
1734702520000|2024-12-20 13:48:40|5838.05|5837.35|5837.05|5836.35|5838.05|5837.35|5837.05|5836.35|167
1734702530000|2024-12-20 13:48:50|5837.3|5836.6|5837.55|5836.85|5837.8|5837.1|5837.3|5836.6|202
1734702540000|2024-12-20 13:49:00|5837.3|5836.6|5837.55|5836.85|5837.8|5837.1|5836.92|5836.22|334
1734702550000|2024-12-20 13:49:10|5837.3|5836.6|5837.3|5836.6|5837.55|5836.85|5836.55|5835.85|314
1734702560000|2024-12-20 13:49:20|5837.42|5836.72|5837.8|5837.1|5837.92|5837.22|5836.92|5836.22|237
1734702570000|2024-12-20 13:49:30|5837.67|5836.97|5837.05|5836.35|5838.05|5837.35|5837.05|5836.35|252
1734702580000|2024-12-20 13:49:40|5837.17|5836.47|5836.55|5835.85|5837.3|5836.6|5835.8|5835.1|1391
1734702590000|2024-12-20 13:49:50|5836.3|5835.6|5835.8|5835.1|5836.3|5835.6|5835.8|5835.1|316
1734702600000|2024-12-20 13:50:00|5835.55|5834.85|5835.05|5834.35|5836.3|5835.6|5835.05|5834.35|643
1734702610000|2024-12-20 13:50:10|5834.92|5834.22|5835.8|5835.1|5836.55|5835.85|5834.8|5834.1|332
1734702620000|2024-12-20 13:50:20|5835.67|5834.97|5835.3|5834.6|5836.17|5835.47|5835.3|5834.6|115
1734702630000|2024-12-20 13:50:30|5834.8|5834.1|5833.55|5832.85|5834.8|5834.1|5833.55|5832.85|536
1734702640000|2024-12-20 13:50:40|5833.3|5832.6|5833.05|5832.35|5833.8|5833.1|5833.05|5832.35|176
1734702650000|2024-12-20 13:50:50|5833.17|5832.47|5832.8|5832.1|5833.3|5832.6|5832.55|5831.85|214
1734702660000|2024-12-20 13:51:00|5832.67|5831.97|5833.05|5832.35|5833.05|5832.35|5832.55|5831.85|119
1734702670000|2024-12-20 13:51:10|5832.92|5832.22|5832.3|5831.6|5833.05|5832.35|5831.8|5831.1|242
1734702680000|2024-12-20 13:51:20|5832.55|5831.85|5833.3|5832.6|5833.55|5832.85|5832.55|5831.85|162
1734702690000|2024-12-20 13:51:30|5833.42|5832.72|5835.05|5834.35|5835.05|5834.35|5833.3|5832.6|192
1734702700000|2024-12-20 13:51:40|5834.8|5834.1|5834.3|5833.6|5834.8|5834.1|5834.05|5833.35|120
1734702710000|2024-12-20 13:51:50|5834.17|5833.47|5834.55|5833.85|5834.55|5833.85|5834.05|5833.35|226
1734702720000|2024-12-20 13:52:00|5834.67|5833.97|5834.55|5833.85|5834.8|5834.1|5833.55|5832.85|188
1734702730000|2024-12-20 13:52:10|5834.8|5834.1|5834.3|5833.6|5834.8|5834.1|5834.3|5833.6|258
1734702740000|2024-12-20 13:52:20|5834.55|5833.85|5836.8|5836.1|5837.05|5836.35|5834.55|5833.85|448
1734702750000|2024-12-20 13:52:30|5836.67|5835.97|5836.8|5836.1|5836.8|5836.1|5836.67|5835.97|151
1734702760000|2024-12-20 13:52:40|5836.92|5836.22|5836.3|5835.6|5837.05|5836.35|5836.17|5835.47|291
1734702770000|2024-12-20 13:52:50|5836.17|5835.47|5836.3|5835.6|5836.3|5835.6|5835.92|5835.22|174
1734702780000|2024-12-20 13:53:00|5836.05|5835.35|5836.05|5835.35|5836.05|5835.35|5835.55|5834.85|307
1734702790000|2024-12-20 13:53:10|5835.92|5835.22|5836.3|5835.6|5836.55|5835.85|5835.92|5835.22|243
1734702800000|2024-12-20 13:53:20|5836.05|5835.35|5836.3|5835.6|5836.3|5835.6|5835.8|5835.1|284
1734702810000|2024-12-20 13:53:30|5836.17|5835.47|5836.05|5835.35|5836.3|5835.6|5835.8|5835.1|107
1734702820000|2024-12-20 13:53:40|5835.8|5835.1|5833.55|5832.85|5836.05|5835.35|5833.55|5832.85|469
1734702830000|2024-12-20 13:53:50|5833.8|5833.1|5834.05|5833.35|5834.05|5833.35|5833.55|5832.85|130
1734702840000|2024-12-20 13:54:00|5833.92|5833.22|5832.8|5832.1|5834.55|5833.85|5832.8|5832.1|440
1734702850000|2024-12-20 13:54:10|5833.3|5832.6|5833.55|5832.85|5833.55|5832.85|5832.8|5832.1|287
1734702860000|2024-12-20 13:54:20|5833.42|5832.72|5834.42|5833.72|5834.55|5833.85|5833.42|5832.72|142
1734702870000|2024-12-20 13:54:30|5834.55|5833.85|5833.3|5832.6|5834.55|5833.85|5833.3|5832.6|91
1734702880000|2024-12-20 13:54:40|5833.8|5833.1|5833.8|5833.1|5833.92|5833.22|5833.55|5832.85|138
1734702890000|2024-12-20 13:54:50|5833.67|5832.97|5833.8|5833.1|5834.05|5833.35|5833.67|5832.97|191
1734702900000|2024-12-20 13:55:00|5833.55|5832.85|5833.17|5832.47|5833.55|5832.85|5833.05|5832.35|284
1734702910000|2024-12-20 13:55:10|5833.55|5832.85|5833.8|5833.1|5833.8|5833.1|5833.3|5832.6|220
1734702920000|2024-12-20 13:55:20|5833.67|5832.97|5833.42|5832.72|5833.67|5832.97|5833.42|5832.72|141
1734702930000|2024-12-20 13:55:30|5833.3|5832.6|5833.3|5832.6|5833.55|5832.85|5833.3|5832.6|104
1734702940000|2024-12-20 13:55:40|5833.55|5832.85|5831.92|5831.22|5833.8|5833.1|5831.8|5831.1|594
1734702950000|2024-12-20 13:55:50|5832.05|5831.35|5832.67|5831.97|5832.8|5832.1|5831.8|5831.1|306
1734702960000|2024-12-20 13:56:00|5832.8|5832.1|5832.55|5831.85|5832.8|5832.1|5832.17|5831.47|215
1734702970000|2024-12-20 13:56:10|5832.67|5831.97|5832.8|5832.1|5832.92|5832.22|5832.55|5831.85|194
1734702980000|2024-12-20 13:56:20|5832.55|5831.85|5832.8|5832.1|5832.8|5832.1|5832.3|5831.6|140
1734702990000|2024-12-20 13:56:30|5832.55|5831.85|5833.3|5832.6|5833.3|5832.6|5832.55|5831.85|124
1734703000000|2024-12-20 13:56:40|5833.17|5832.47|5833.17|5832.47|5833.3|5832.6|5833.05|5832.35|43
1734703010000|2024-12-20 13:56:50|5833.3|5832.6|5833.3|5832.6|5833.55|5832.85|5833.3|5832.6|76
1734703020000|2024-12-20 13:57:00|5833.55|5832.85|5833.05|5832.35|5833.55|5832.85|5833.05|5832.35|218
1734703030000|2024-12-20 13:57:10|5833.17|5832.47|5832.8|5832.1|5833.55|5832.85|5832.8|5832.1|342
1734703040000|2024-12-20 13:57:20|5832.92|5832.22|5833.8|5833.1|5833.8|5833.1|5832.8|5832.1|220
1734703050000|2024-12-20 13:57:30|5833.55|5832.85|5834.05|5833.35|5834.05|5833.35|5833.05|5832.35|185
1734703060000|2024-12-20 13:57:40|5833.92|5833.22|5834.8|5834.1|5835.55|5834.85|5833.8|5833.1|366
1734703070000|2024-12-20 13:57:50|5834.92|5834.22|5834.05|5833.35|5834.92|5834.22|5834.05|5833.35|319
1734703080000|2024-12-20 13:58:00|5833.8|5833.1|5833.92|5833.22|5834.05|5833.35|5833.55|5832.85|161
1734703090000|2024-12-20 13:58:10|5834.05|5833.35|5834.05|5833.35|5834.3|5833.6|5833.55|5832.85|276
1734703100000|2024-12-20 13:58:20|5833.92|5833.22|5834.17|5833.47|5834.3|5833.6|5833.8|5833.1|94
1734703110000|2024-12-20 13:58:30|5834.05|5833.35|5835.05|5834.35|5835.05|5834.35|5834.05|5833.35|206
1734703120000|2024-12-20 13:58:40|5835.3|5834.6|5835.8|5835.1|5836.05|5835.35|5835.05|5834.35|220
1734703130000|2024-12-20 13:58:50|5836.05|5835.35|5836.55|5835.85|5836.55|5835.85|5836.05|5835.35|228
1734703140000|2024-12-20 13:59:00|5836.67|5835.97|5836.55|5835.85|5836.67|5835.97|5836.3|5835.6|111
1734703150000|2024-12-20 13:59:10|5836.42|5835.72|5836.67|5835.97|5836.8|5836.1|5836.05|5835.35|133
1734703160000|2024-12-20 13:59:20|5836.8|5836.1|5833.42|5832.72|5836.8|5836.1|5833.3|5832.6|407
1734703170000|2024-12-20 13:59:30|5833.3|5832.6|5834.05|5833.35|5834.05|5833.35|5833.3|5832.6|511
1734703180000|2024-12-20 13:59:40|5833.92|5833.22|5834.17|5833.47|5834.3|5833.6|5833.8|5833.1|105
1734703190000|2024-12-20 13:59:50|5834.05|5833.35|5833.8|5833.1|5834.55|5833.85|5833.8|5833.1|232
1734703200000|2024-12-20 14:00:00|5833.55|5832.85|5831.8|5831.1|5834.05|5833.35|5831.05|5830.35|952
1734703210000|2024-12-20 14:00:10|5830.8|5830.1|5829.05|5828.35|5830.8|5830.1|5828.3|5827.6|1600
1734703220000|2024-12-20 14:00:20|5828.8|5828.1|5829.8|5829.1|5829.8|5829.1|5828.3|5827.6|596
1734703230000|2024-12-20 14:00:30|5830.05|5829.35|5829.55|5828.85|5830.3|5829.6|5829.3|5828.6|551
1734703240000|2024-12-20 14:00:40|5829.42|5828.72|5827.8|5827.1|5829.55|5828.85|5827.8|5827.1|551
1734703250000|2024-12-20 14:00:50|5828.17|5827.47|5828.3|5827.6|5828.55|5827.85|5828.05|5827.35|328
1734703260000|2024-12-20 14:01:00|5828.55|5827.85|5828.8|5828.1|5828.8|5828.1|5828.3|5827.6|342
1734703270000|2024-12-20 14:01:10|5828.55|5827.85|5828.8|5828.1|5829.05|5828.35|5828.3|5827.6|389
1734703280000|2024-12-20 14:01:20|5829.05|5828.35|5829.05|5828.35|5829.8|5829.1|5828.8|5828.1|327
1734703290000|2024-12-20 14:01:30|5828.55|5827.85|5828.67|5827.97|5828.8|5828.1|5828.55|5827.85|112
1734703300000|2024-12-20 14:01:40|5828.55|5827.85|5828.55|5827.85|5828.92|5828.22|5828.3|5827.6|310
1734703310000|2024-12-20 14:01:50|5828.67|5827.97|5828.55|5827.85|5828.8|5828.1|5827.8|5827.1|378
1734703320000|2024-12-20 14:02:00|5828.67|5827.97|5828.05|5827.35|5828.8|5828.1|5827.92|5827.22|399
1734703330000|2024-12-20 14:02:10|5828.42|5827.72|5827.55|5826.85|5828.55|5827.85|5827.3|5826.6|377
1734703340000|2024-12-20 14:02:20|5826.8|5826.1|5827.55|5826.85|5827.55|5826.85|5826.55|5825.85|393
1734703350000|2024-12-20 14:02:30|5827.3|5826.6|5827.05|5826.35|5827.42|5826.72|5827.05|5826.35|151
1734703360000|2024-12-20 14:02:40|5827.3|5826.6|5827.8|5827.1|5827.8|5827.1|5827.3|5826.6|208
1734703370000|2024-12-20 14:02:50|5828.05|5827.35|5827.55|5826.85|5828.05|5827.35|5827.55|5826.85|384
1734703380000|2024-12-20 14:03:00|5827.3|5826.6|5827.55|5826.85|5827.55|5826.85|5827.3|5826.6|137
1734703390000|2024-12-20 14:03:10|5827.8|5827.1|5828.3|5827.6|5828.8|5828.1|5827.8|5827.1|546
1734703400000|2024-12-20 14:03:20|5828.05|5827.35|5828.05|5827.35|5828.3|5827.6|5827.8|5827.1|119
1734703410000|2024-12-20 14:03:30|5827.92|5827.22|5828.55|5827.85|5828.8|5828.1|5827.92|5827.22|363
1734703420000|2024-12-20 14:03:40|5828.8|5828.1|5828.42|5827.72|5828.8|5828.1|5828.3|5827.6|270
1734703430000|2024-12-20 14:03:50|5828.3|5827.6|5829.42|5828.72|5829.8|5829.1|5828.3|5827.6|379
1734703440000|2024-12-20 14:04:00|5829.55|5828.85|5829.3|5828.6|5829.55|5828.85|5828.8|5828.1|299
1734703450000|2024-12-20 14:04:10|5829.17|5828.47|5828.3|5827.6|5829.42|5828.72|5828.3|5827.6|212
1734703460000|2024-12-20 14:04:20|5828.17|5827.47|5830.3|5829.6|5831.55|5830.85|5828.05|5827.35|902
1734703470000|2024-12-20 14:04:30|5830.05|5829.35|5830.3|5829.6|5830.8|5830.1|5830.05|5829.35|121
1734703480000|2024-12-20 14:04:40|5830.42|5829.72|5830.55|5829.85|5830.8|5830.1|5830.05|5829.35|177
1734703490000|2024-12-20 14:04:50|5830.67|5829.97|5831.3|5830.6|5831.55|5830.85|5830.3|5829.6|279
1734703500000|2024-12-20 14:05:00|5831.05|5830.35|5832.05|5831.35|5832.05|5831.35|5830.55|5829.85|169
1734703510000|2024-12-20 14:05:10|5831.8|5831.1|5831.92|5831.22|5832.05|5831.35|5831.55|5830.85|351
1734703520000|2024-12-20 14:05:20|5832.05|5831.35|5831.3|5830.6|5832.3|5831.6|5831.05|5830.35|213
1734703530000|2024-12-20 14:05:30|5831.05|5830.35|5830.3|5829.6|5831.05|5830.35|5829.55|5828.85|345
1734703540000|2024-12-20 14:05:40|5830.55|5829.85|5830.55|5829.85|5830.55|5829.85|5830.05|5829.35|232
1734703550000|2024-12-20 14:05:50|5830.42|5829.72|5830.05|5829.35|5830.42|5829.72|5830.05|5829.35|97
1734703560000|2024-12-20 14:06:00|5830.17|5829.47|5829.3|5828.6|5830.17|5829.47|5828.3|5827.6|471
1734703570000|2024-12-20 14:06:10|5829.05|5828.35|5829.8|5829.1|5829.8|5829.1|5829.05|5828.35|215
1734703580000|2024-12-20 14:06:20|5829.55|5828.85|5831.3|5830.6|5831.3|5830.6|5829.55|5828.85|306
1734703590000|2024-12-20 14:06:30|5831.42|5830.72|5832.05|5831.35|5832.05|5831.35|5831.42|5830.72|251
1734703600000|2024-12-20 14:06:40|5832.17|5831.47|5834.3|5833.6|5834.3|5833.6|5832.05|5831.35|420
1734703610000|2024-12-20 14:06:50|5834.17|5833.47|5834.8|5834.1|5834.8|5834.1|5834.05|5833.35|332
1734703620000|2024-12-20 14:07:00|5834.92|5834.22|5835.3|5834.6|5835.55|5834.85|5834.8|5834.1|347
1734703630000|2024-12-20 14:07:10|5835.55|5834.85|5832.8|5832.1|5835.55|5834.85|5832.8|5832.1|540
1734703640000|2024-12-20 14:07:20|5832.67|5831.97|5833.8|5833.1|5833.8|5833.1|5832.67|5831.97|253
1734703650000|2024-12-20 14:07:30|5833.92|5833.22|5834.05|5833.35|5834.55|5833.85|5833.92|5833.22|133
1734703660000|2024-12-20 14:07:40|5834.3|5833.6|5833.3|5832.6|5834.3|5833.6|5833.05|5832.35|190
1734703670000|2024-12-20 14:07:50|5833.42|5832.72|5833.3|5832.6|5833.55|5832.85|5833.05|5832.35|85
1734703680000|2024-12-20 14:08:00|5833.55|5832.85|5833.3|5832.6|5833.55|5832.85|5833.05|5832.35|114
1734703690000|2024-12-20 14:08:10|5833.17|5832.47|5835.3|5834.6|5835.3|5834.6|5833.17|5832.47|288
1734703700000|2024-12-20 14:08:20|5835.8|5835.1|5835.05|5834.35|5835.8|5835.1|5835.05|5834.35|271
1734703710000|2024-12-20 14:08:30|5834.8|5834.1|5835.67|5834.97|5835.67|5834.97|5834.8|5834.1|160
1734703720000|2024-12-20 14:08:40|5835.55|5834.85|5835.3|5834.6|5835.55|5834.85|5834.8|5834.1|219
1734703730000|2024-12-20 14:08:50|5835.05|5834.35|5835.05|5834.35|5835.3|5834.6|5834.3|5833.6|153
1734703740000|2024-12-20 14:09:00|5834.92|5834.22|5833.8|5833.1|5834.92|5834.22|5833.55|5832.85|286
1734703750000|2024-12-20 14:09:10|5833.55|5832.85|5833.8|5833.1|5833.8|5833.1|5833.3|5832.6|142
1734703760000|2024-12-20 14:09:20|5833.92|5833.22|5833.17|5832.47|5833.92|5833.22|5832.55|5831.85|179
1734703770000|2024-12-20 14:09:30|5833.3|5832.6|5831.55|5830.85|5833.3|5832.6|5831.55|5830.85|188
1734703780000|2024-12-20 14:09:40|5831.8|5831.1|5831.42|5830.72|5832.3|5831.6|5831.3|5830.6|368
1734703790000|2024-12-20 14:09:50|5831.55|5830.85|5830.8|5830.1|5831.55|5830.85|5830.3|5829.6|298
1734703800000|2024-12-20 14:10:00|5831.05|5830.35|5830.05|5829.35|5831.55|5830.85|5830.05|5829.35|419
1734703810000|2024-12-20 14:10:10|5830.3|5829.6|5830.42|5829.72|5831.05|5830.35|5830.17|5829.47|289
1734703820000|2024-12-20 14:10:20|5830.3|5829.6|5830.8|5830.1|5831.05|5830.35|5830.05|5829.35|187
1734703830000|2024-12-20 14:10:30|5830.55|5829.85|5830.05|5829.35|5830.8|5830.1|5829.8|5829.1|243
1734703840000|2024-12-20 14:10:40|5829.8|5829.1|5830.67|5829.97|5830.8|5830.1|5828.92|5828.22|369
1734703850000|2024-12-20 14:10:50|5830.8|5830.1|5830.55|5829.85|5830.8|5830.1|5830.55|5829.85|121
1734703860000|2024-12-20 14:11:00|5830.67|5829.97|5830.55|5829.85|5830.8|5830.1|5830.3|5829.6|174
1734703870000|2024-12-20 14:11:10|5830.3|5829.6|5829.67|5828.97|5830.55|5829.85|5829.3|5828.6|319
1734703880000|2024-12-20 14:11:20|5829.55|5828.85|5829.8|5829.1|5830.05|5829.35|5829.05|5828.35|200
1734703890000|2024-12-20 14:11:30|5830.05|5829.35|5829.8|5829.1|5830.05|5829.35|5829.55|5828.85|102
1734703900000|2024-12-20 14:11:40|5830.3|5829.6|5832.05|5831.35|5832.17|5831.47|5830.3|5829.6|489
1734703910000|2024-12-20 14:11:50|5831.92|5831.22|5831.55|5830.85|5831.92|5831.22|5831.55|5830.85|161
1734703920000|2024-12-20 14:12:00|5831.3|5830.6|5830.8|5830.1|5831.3|5830.6|5830.8|5830.1|151
1734703930000|2024-12-20 14:12:10|5830.92|5830.22|5830.8|5830.1|5831.05|5830.35|5830.8|5830.1|76
1734703940000|2024-12-20 14:12:20|5830.92|5830.22|5831.3|5830.6|5831.55|5830.85|5830.8|5830.1|153
1734703950000|2024-12-20 14:12:30|5831.17|5830.47|5830.92|5830.22|5831.17|5830.47|5830.67|5829.97|110
1734703960000|2024-12-20 14:12:40|5830.8|5830.1|5831.05|5830.35|5831.05|5830.35|5830.8|5830.1|72
1734703970000|2024-12-20 14:12:50|5830.92|5830.22|5830.8|5830.1|5831.3|5830.6|5830.8|5830.1|232
1734703980000|2024-12-20 14:13:00|5831.05|5830.35|5831.17|5830.47|5831.3|5830.6|5830.8|5830.1|199
1734703990000|2024-12-20 14:13:10|5831.05|5830.35|5831.8|5831.1|5831.8|5831.1|5831.05|5830.35|114
1734704000000|2024-12-20 14:13:20|5831.67|5830.97|5833.05|5832.35|5833.3|5832.6|5831.67|5830.97|184
1734704010000|2024-12-20 14:13:30|5833.17|5832.47|5833.3|5832.6|5833.55|5832.85|5833.05|5832.35|110
1734704020000|2024-12-20 14:13:40|5833.17|5832.47|5832.67|5831.97|5833.3|5832.6|5832.55|5831.85|150
1734704030000|2024-12-20 14:13:50|5832.55|5831.85|5832.55|5831.85|5832.67|5831.97|5832.05|5831.35|72
1734704040000|2024-12-20 14:14:00|5832.3|5831.6|5832.8|5832.1|5832.8|5832.1|5832.05|5831.35|434
1734704050000|2024-12-20 14:14:10|5832.67|5831.97|5833.55|5832.85|5833.55|5832.85|5832.67|5831.97|460
1734704060000|2024-12-20 14:14:20|5834.05|5833.35|5833.55|5832.85|5834.05|5833.35|5833.55|5832.85|103
1734704070000|2024-12-20 14:14:30|5833.8|5833.1|5834.05|5833.35|5834.3|5833.6|5833.8|5833.1|282
1734704080000|2024-12-20 14:14:40|5834.3|5833.6|5833.55|5832.85|5834.3|5833.6|5833.42|5832.72|139
1734704090000|2024-12-20 14:14:50|5833.42|5832.72|5833.55|5832.85|5833.55|5832.85|5833.17|5832.47|79
1734704100000|2024-12-20 14:15:00|5833.3|5832.6|5832.05|5831.35|5833.3|5832.6|5832.05|5831.35|87
1734704110000|2024-12-20 14:15:10|5831.8|5831.1|5832.05|5831.35|5832.55|5831.85|5831.8|5831.1|218
1734704120000|2024-12-20 14:15:20|5832.3|5831.6|5830.8|5830.1|5832.3|5831.6|5830.3|5829.6|450
1734704130000|2024-12-20 14:15:30|5830.92|5830.22|5831.05|5830.35|5831.42|5830.72|5830.55|5829.85|202
1734704140000|2024-12-20 14:15:40|5831.17|5830.47|5831.3|5830.6|5831.55|5830.85|5831.17|5830.47|73
1734704150000|2024-12-20 14:15:50|5831.42|5830.72|5831.8|5831.1|5832.05|5831.35|5831.42|5830.72|170
1734704160000|2024-12-20 14:16:00|5831.55|5830.85|5831.3|5830.6|5832.55|5831.85|5831.3|5830.6|328
1734704170000|2024-12-20 14:16:10|5831.05|5830.35|5829.8|5829.1|5831.3|5830.6|5829.8|5829.1|200
1734704180000|2024-12-20 14:16:20|5830.05|5829.35|5829.17|5828.47|5830.05|5829.35|5829.05|5828.35|178
1734704190000|2024-12-20 14:16:30|5829.05|5828.35|5829.55|5828.85|5829.8|5829.1|5829.05|5828.35|101
1734704200000|2024-12-20 14:16:40|5829.67|5828.97|5829.55|5828.85|5830.05|5829.35|5829.55|5828.85|129
1734704210000|2024-12-20 14:16:50|5829.8|5829.1|5830.05|5829.35|5830.05|5829.35|5829.55|5828.85|171
1734704220000|2024-12-20 14:17:00|5829.92|5829.22|5829.55|5828.85|5830.3|5829.6|5829.55|5828.85|235
1734704230000|2024-12-20 14:17:10|5829.67|5828.97|5831.8|5831.1|5832.05|5831.35|5829.67|5828.97|426
1734704240000|2024-12-20 14:17:20|5831.67|5830.97|5832.3|5831.6|5832.55|5831.85|5831.55|5830.85|180
1734704250000|2024-12-20 14:17:30|5832.55|5831.85|5832.3|5831.6|5832.8|5832.1|5832.05|5831.35|319
1734704260000|2024-12-20 14:17:40|5832.17|5831.47|5832.8|5832.1|5833.3|5832.6|5832.05|5831.35|308
1734704270000|2024-12-20 14:17:50|5832.67|5831.97|5833.05|5832.35|5833.05|5832.35|5832.55|5831.85|62
1734704280000|2024-12-20 14:18:00|5833.3|5832.6|5832.92|5832.22|5833.3|5832.6|5832.8|5832.1|222
1734704290000|2024-12-20 14:18:10|5832.8|5832.1|5833.42|5832.72|5833.55|5832.85|5832.8|5832.1|179
1734704300000|2024-12-20 14:18:20|5833.3|5832.6|5834.05|5833.35|5834.3|5833.6|5833.3|5832.6|198
1734704310000|2024-12-20 14:18:30|5833.8|5833.1|5835.8|5835.1|5836.05|5835.35|5833.8|5833.1|440
1734704320000|2024-12-20 14:18:40|5835.55|5834.85|5835.55|5834.85|5835.8|5835.1|5835.05|5834.35|269
1734704330000|2024-12-20 14:18:50|5835.8|5835.1|5834.8|5834.1|5835.8|5835.1|5834.05|5833.35|300
1734704340000|2024-12-20 14:19:00|5834.92|5834.22|5834.8|5834.1|5835.3|5834.6|5834.8|5834.1|152
1734704350000|2024-12-20 14:19:10|5834.92|5834.22|5835.05|5834.35|5835.3|5834.6|5834.8|5834.1|148
1734704360000|2024-12-20 14:19:20|5835.17|5834.47|5834.8|5834.1|5835.17|5834.47|5834.3|5833.6|215
1734704370000|2024-12-20 14:19:30|5834.92|5834.22|5835.05|5834.35|5835.17|5834.47|5834.8|5834.1|109
1734704380000|2024-12-20 14:19:40|5834.92|5834.22|5834.92|5834.22|5835.05|5834.35|5834.8|5834.1|142
1734704390000|2024-12-20 14:19:50|5834.8|5834.1|5836.55|5835.85|5836.67|5835.97|5834.8|5834.1|330
1734704400000|2024-12-20 14:20:00|5836.8|5836.1|5836.8|5836.1|5836.8|5836.1|5836.05|5835.35|434
1734704410000|2024-12-20 14:20:10|5836.92|5836.22|5837.55|5836.85|5837.55|5836.85|5836.92|5836.22|180
1734704420000|2024-12-20 14:20:20|5838.05|5837.35|5838.3|5837.6|5838.3|5837.6|5837.67|5836.97|394
1734704430000|2024-12-20 14:20:30|5838.05|5837.35|5837.8|5837.1|5838.05|5837.35|5837.67|5836.97|242
1734704440000|2024-12-20 14:20:40|5837.67|5836.97|5837.05|5836.35|5837.67|5836.97|5837.05|5836.35|476
1734704450000|2024-12-20 14:20:50|5837.3|5836.6|5837.8|5837.1|5837.8|5837.1|5836.8|5836.1|450
1734704460000|2024-12-20 14:21:00|5838.05|5837.35|5838.05|5837.35|5838.55|5837.85|5837.55|5836.85|334
1734704470000|2024-12-20 14:21:10|5837.92|5837.22|5838.3|5837.6|5838.3|5837.6|5837.8|5837.1|263
1734704480000|2024-12-20 14:21:20|5838.05|5837.35|5839.3|5838.6|5840.3|5839.6|5838.05|5837.35|547
1734704490000|2024-12-20 14:21:30|5839.05|5838.35|5839.05|5838.35|5839.8|5839.1|5838.8|5838.1|234
1734704500000|2024-12-20 14:21:40|5839.3|5838.6|5838.8|5838.1|5839.3|5838.6|5838.8|5838.1|233
1734704510000|2024-12-20 14:21:50|5838.92|5838.22|5838.3|5837.6|5839.05|5838.35|5837.8|5837.1|373
1734704520000|2024-12-20 14:22:00|5838.55|5837.85|5838.05|5837.35|5838.55|5837.85|5837.55|5836.85|188
1734704530000|2024-12-20 14:22:10|5837.92|5837.22|5837.67|5836.97|5837.92|5837.22|5837.3|5836.6|209
1734704540000|2024-12-20 14:22:20|5837.55|5836.85|5836.3|5835.6|5837.55|5836.85|5836.17|5835.47|268
1734704550000|2024-12-20 14:22:30|5836.42|5835.72|5835.8|5835.1|5837.05|5836.35|5835.55|5834.85|308
1734704560000|2024-12-20 14:22:40|5836.05|5835.35|5836.55|5835.85|5837.05|5836.35|5836.05|5835.35|307
1734704570000|2024-12-20 14:22:50|5836.42|5835.72|5836.3|5835.6|5836.8|5836.1|5836.05|5835.35|132
1734704580000|2024-12-20 14:23:00|5836.17|5835.47|5836.3|5835.6|5836.3|5835.6|5835.55|5834.85|511
1734704590000|2024-12-20 14:23:10|5836.05|5835.35|5836.3|5835.6|5836.3|5835.6|5836.05|5835.35|79
1734704600000|2024-12-20 14:23:20|5836.17|5835.47|5836.55|5835.85|5837.05|5836.35|5836.17|5835.47|154
1734704610000|2024-12-20 14:23:30|5836.67|5835.97|5838.05|5837.35|5838.3|5837.6|5836.67|5835.97|315
1734704620000|2024-12-20 14:23:40|5837.92|5837.22|5837.8|5837.1|5837.92|5837.22|5837.3|5836.6|184
1734704630000|2024-12-20 14:23:50|5838.05|5837.35|5837.8|5837.1|5838.05|5837.35|5837.55|5836.85|92
1734704640000|2024-12-20 14:24:00|5838.05|5837.35|5838.3|5837.6|5838.3|5837.6|5838.05|5837.35|126
1734704650000|2024-12-20 14:24:10|5838.05|5837.35|5837.3|5836.6|5839.3|5838.6|5837.3|5836.6|516
1734704660000|2024-12-20 14:24:20|5837.17|5836.47|5836.05|5835.35|5837.42|5836.72|5836.05|5835.35|224
1734704670000|2024-12-20 14:24:30|5835.8|5835.1|5835.8|5835.1|5836.3|5835.6|5835.05|5834.35|479
1734704680000|2024-12-20 14:24:40|5835.55|5834.85|5835.3|5834.6|5835.55|5834.85|5834.92|5834.22|326
1734704690000|2024-12-20 14:24:50|5834.8|5834.1|5835.8|5835.1|5835.8|5835.1|5834.42|5833.72|463
1734704700000|2024-12-20 14:25:00|5835.67|5834.97|5838.3|5837.6|5838.67|5837.97|5834.8|5834.1|1889
1734704710000|2024-12-20 14:25:10|5838.17|5837.47|5837.3|5836.6|5838.8|5838.1|5837.3|5836.6|415
1734704720000|2024-12-20 14:25:20|5837.05|5836.35|5837.92|5837.22|5838.05|5837.35|5837.05|5836.35|206
1734704730000|2024-12-20 14:25:30|5838.3|5837.6|5838.05|5837.35|5838.3|5837.6|5837.3|5836.6|294
1734704740000|2024-12-20 14:25:40|5838.17|5837.47|5839.05|5838.35|5839.42|5838.72|5837.92|5837.22|397
1734704750000|2024-12-20 14:25:50|5839.17|5838.47|5839.8|5839.1|5839.8|5839.1|5838.92|5838.22|219
1734704760000|2024-12-20 14:26:00|5839.67|5838.97|5839.67|5838.97|5840.05|5839.35|5838.8|5838.1|311
1734704770000|2024-12-20 14:26:10|5840.17|5839.47|5839.8|5839.1|5840.3|5839.6|5839.55|5838.85|338
1734704780000|2024-12-20 14:26:20|5839.55|5838.85|5839.3|5838.6|5839.55|5838.85|5839.3|5838.6|209
1734704790000|2024-12-20 14:26:30|5839.42|5838.72|5839.8|5839.1|5839.8|5839.1|5839.3|5838.6|235
1734704800000|2024-12-20 14:26:40|5839.92|5839.22|5839.55|5838.85|5839.92|5839.22|5839.3|5838.6|233
1734704810000|2024-12-20 14:26:50|5839.8|5839.1|5839.8|5839.1|5839.92|5839.22|5839.55|5838.85|238
1734704820000|2024-12-20 14:27:00|5840.05|5839.35|5841.8|5841.1|5841.92|5841.22|5840.05|5839.35|473
1734704830000|2024-12-20 14:27:10|5842.05|5841.35|5841.8|5841.1|5842.05|5841.35|5841.05|5840.35|578
1734704840000|2024-12-20 14:27:20|5841.67|5840.97|5842.05|5841.35|5842.05|5841.35|5840.8|5840.1|631
1734704850000|2024-12-20 14:27:30|5841.8|5841.1|5841.55|5840.85|5842.3|5841.6|5841.42|5840.72|1034
1734704860000|2024-12-20 14:27:40|5839.05|5838.35|5837.8|5837.1|5839.55|5838.85|5837.8|5837.1|1761
1734704870000|2024-12-20 14:27:50|5838.3|5837.6|5836.8|5836.1|5838.3|5837.6|5836.8|5836.1|761
1734704880000|2024-12-20 14:28:00|5837.05|5836.35|5835.55|5834.85|5838.05|5837.35|5835.3|5834.6|1208
1734704890000|2024-12-20 14:28:10|5835.3|5834.6|5833.92|5833.22|5835.3|5834.6|5833.8|5833.1|771
1734704900000|2024-12-20 14:28:20|5834.05|5833.35|5833.8|5833.1|5834.3|5833.6|5833.3|5832.6|401
1734704910000|2024-12-20 14:28:30|5834.05|5833.35|5833.8|5833.1|5834.55|5833.85|5833.67|5832.97|606
1734704920000|2024-12-20 14:28:40|5834.05|5833.35|5834.55|5833.85|5835.05|5834.35|5833.55|5832.85|451
1734704930000|2024-12-20 14:28:50|5834.67|5833.97|5834.55|5833.85|5835.67|5834.97|5834.55|5833.85|571
1734704940000|2024-12-20 14:29:00|5835.05|5834.35|5835.3|5834.6|5835.3|5834.6|5833.8|5833.1|658
1734704950000|2024-12-20 14:29:10|5835.05|5834.35|5835.3|5834.6|5836.05|5835.35|5834.8|5834.1|650
1734704960000|2024-12-20 14:29:20|5835.05|5834.35|5836.8|5836.1|5836.8|5836.1|5835.05|5834.35|590
1734704970000|2024-12-20 14:29:30|5836.55|5835.85|5837.8|5837.1|5837.8|5837.1|5836.3|5835.6|946
1734704980000|2024-12-20 14:29:40|5838.05|5837.35|5840.8|5840.1|5842.3|5841.6|5838.05|5837.35|2606
1734704990000|2024-12-20 14:29:50|5841.05|5840.35|5838.8|5838.1|5841.8|5841.1|5838.3|5837.6|2071
1734705000000|2024-12-20 14:30:00|5838.7|5838.2|5835.45|5834.95|5838.95|5838.45|5835.45|5834.95|5980
1734705010000|2024-12-20 14:30:10|5835.57|5835.07|5836.2|5835.7|5836.95|5836.45|5835.57|5835.07|3033
1734705020000|2024-12-20 14:30:20|5836.7|5836.2|5832.95|5832.45|5836.7|5836.2|5832.95|5832.45|2174
1734705030000|2024-12-20 14:30:30|5833.45|5832.95|5834.95|5834.45|5834.95|5834.45|5832.45|5831.95|2640
1734705040000|2024-12-20 14:30:40|5834.45|5833.95|5833.7|5833.2|5835.57|5835.07|5833.2|5832.7|1900
1734705050000|2024-12-20 14:30:50|5833.95|5833.45|5834.7|5834.2|5834.7|5834.2|5832.2|5831.7|1500
1734705060000|2024-12-20 14:31:00|5834.45|5833.95|5838.2|5837.7|5838.95|5838.45|5834.45|5833.95|2593
1734705070000|2024-12-20 14:31:10|5837.7|5837.2|5836.95|5836.45|5838.2|5837.7|5836.2|5835.7|1361
1734705080000|2024-12-20 14:31:20|5836.82|5836.32|5837.7|5837.2|5838.45|5837.95|5836.82|5836.32|1552
1734705090000|2024-12-20 14:31:30|5837.57|5837.07|5840.95|5840.45|5840.95|5840.45|5837.57|5837.07|1700
1734705100000|2024-12-20 14:31:40|5840.82|5840.32|5841.7|5841.2|5842.2|5841.7|5840.2|5839.7|1290
1734705110000|2024-12-20 14:31:50|5841.95|5841.45|5842.95|5842.45|5843.2|5842.7|5840.95|5840.45|1609
1734705120000|2024-12-20 14:32:00|5843.45|5842.95|5840.45|5839.95|5843.45|5842.95|5839.7|5839.2|1810
1734705130000|2024-12-20 14:32:10|5840.7|5840.2|5838.95|5838.45|5840.7|5840.2|5838.7|5838.2|1313
1734705140000|2024-12-20 14:32:20|5838.7|5838.2|5835.95|5835.45|5838.95|5838.45|5835.7|5835.2|1410
1734705150000|2024-12-20 14:32:30|5836.45|5835.95|5837.45|5836.95|5838.7|5838.2|5836.2|5835.7|1068
1734705160000|2024-12-20 14:32:40|5837.2|5836.7|5834.95|5834.45|5837.45|5836.95|5834.45|5833.95|1335
1734705170000|2024-12-20 14:32:50|5835.2|5834.7|5838.95|5838.45|5839.7|5839.2|5835.2|5834.7|1201
1734705180000|2024-12-20 14:33:00|5839.2|5838.7|5838.95|5838.45|5840.2|5839.7|5838.95|5838.45|1458
1734705190000|2024-12-20 14:33:10|5839.2|5838.7|5838.45|5837.95|5839.7|5839.2|5837.45|5836.95|939
1734705200000|2024-12-20 14:33:20|5838.2|5837.7|5839.2|5838.7|5840.2|5839.7|5838.2|5837.7|907
1734705210000|2024-12-20 14:33:30|5839.45|5838.95|5841.45|5840.95|5842.45|5841.95|5839.45|5838.95|1167
1734705220000|2024-12-20 14:33:40|5841.95|5841.45|5842.7|5842.2|5842.95|5842.45|5840.95|5840.45|1167
1734705230000|2024-12-20 14:33:50|5843.45|5842.95|5841.07|5840.57|5843.45|5842.95|5840.95|5840.45|1265
1734705240000|2024-12-20 14:34:00|5841.2|5840.7|5840.7|5840.2|5841.7|5841.2|5839.32|5838.82|1127
1734705250000|2024-12-20 14:34:10|5840.45|5839.95|5843.2|5842.7|5843.57|5843.07|5839.7|5839.2|1075
1734705260000|2024-12-20 14:34:20|5843.32|5842.82|5843.7|5843.2|5843.95|5843.45|5841.95|5841.45|1045
1734705270000|2024-12-20 14:34:30|5843.95|5843.45|5845.7|5845.2|5845.7|5845.2|5843.95|5843.45|1197
1734705280000|2024-12-20 14:34:40|5845.45|5844.95|5845.95|5845.45|5846.7|5846.2|5844.7|5844.2|1344
1734705290000|2024-12-20 14:34:50|5845.7|5845.2|5843.45|5842.95|5845.7|5845.2|5842.45|5841.95|1419
1734705300000|2024-12-20 14:35:00|5843.7|5843.2|5843.45|5842.95|5845.2|5844.7|5842.7|5842.2|1973
1734705310000|2024-12-20 14:35:10|5843.32|5842.82|5843.2|5842.7|5843.7|5843.2|5842.7|5842.2|1573
1734705320000|2024-12-20 14:35:20|5842.95|5842.45|5843.7|5843.2|5844.7|5844.2|5842.7|5842.2|1221
1734705330000|2024-12-20 14:35:30|5843.95|5843.45|5842.7|5842.2|5845.2|5844.7|5842.7|5842.2|956
1734705340000|2024-12-20 14:35:40|5842.95|5842.45|5841.2|5840.7|5842.95|5842.45|5840.45|5839.95|1446
1734705350000|2024-12-20 14:35:50|5840.7|5840.2|5842.7|5842.2|5842.7|5842.2|5840.45|5839.95|1428
1734705360000|2024-12-20 14:36:00|5842.95|5842.45|5843.2|5842.7|5843.2|5842.7|5841.95|5841.45|1318
1734705370000|2024-12-20 14:36:10|5842.95|5842.45|5843.82|5843.32|5845.2|5844.7|5841.7|5841.2|1396
1734705380000|2024-12-20 14:36:20|5843.45|5842.95|5844.45|5843.95|5844.45|5843.95|5843.07|5842.57|910
1734705390000|2024-12-20 14:36:30|5844.57|5844.07|5843.2|5842.7|5844.95|5844.45|5842.95|5842.45|906
1734705400000|2024-12-20 14:36:40|5843.45|5842.95|5840.7|5840.2|5843.45|5842.95|5840.7|5840.2|827
1734705410000|2024-12-20 14:36:50|5840.45|5839.95|5838.95|5838.45|5840.95|5840.45|5838.45|5837.95|1326
1734705420000|2024-12-20 14:37:00|5838.7|5838.2|5840.45|5839.95|5840.45|5839.95|5838.2|5837.7|1235
1734705430000|2024-12-20 14:37:10|5839.95|5839.45|5841.45|5840.95|5841.45|5840.95|5839.45|5838.95|1408
1734705440000|2024-12-20 14:37:20|5841.95|5841.45|5842.7|5842.2|5843.2|5842.7|5841.2|5840.7|1003
1734705450000|2024-12-20 14:37:30|5842.95|5842.45|5845.7|5845.2|5845.82|5845.32|5842.7|5842.2|1013
1734705460000|2024-12-20 14:37:40|5845.2|5844.7|5846.95|5846.45|5847.57|5847.07|5845.2|5844.7|2451
1734705470000|2024-12-20 14:37:50|5846.7|5846.2|5847.95|5847.45|5848.45|5847.95|5846.7|5846.2|1111
1734705480000|2024-12-20 14:38:00|5848.7|5848.2|5849.2|5848.7|5849.45|5848.95|5846.2|5845.7|2468
1734705490000|2024-12-20 14:38:10|5849.45|5848.95|5846.95|5846.45|5849.45|5848.95|5846.82|5846.32|1218
1734705500000|2024-12-20 14:38:20|5846.82|5846.32|5847.2|5846.7|5847.95|5847.45|5846.82|5846.32|799
1734705510000|2024-12-20 14:38:30|5847.57|5847.07|5848.2|5847.7|5849.7|5849.2|5847.57|5847.07|1689
1734705520000|2024-12-20 14:38:40|5848.07|5847.57|5848.57|5848.07|5849.2|5848.7|5847.7|5847.2|1042
1734705530000|2024-12-20 14:38:50|5848.7|5848.2|5850.7|5850.2|5850.95|5850.45|5848.7|5848.2|1157
1734705540000|2024-12-20 14:39:00|5850.95|5850.45|5853.7|5853.2|5853.7|5853.2|5850.7|5850.2|1857
1734705550000|2024-12-20 14:39:10|5853.95|5853.45|5855.95|5855.45|5855.95|5855.45|5853.7|5853.2|1395
1734705560000|2024-12-20 14:39:20|5855.45|5854.95|5855.95|5855.45|5855.95|5855.45|5854.7|5854.2|1137
1734705570000|2024-12-20 14:39:30|5856.2|5855.7|5859.95|5859.45|5859.95|5859.45|5855.82|5855.32|1777
1734705580000|2024-12-20 14:39:40|5860.2|5859.7|5862.45|5861.95|5862.45|5861.95|5860.2|5859.7|2179
1734705590000|2024-12-20 14:39:50|5862.7|5862.2|5861.95|5861.45|5862.95|5862.45|5861.2|5860.7|1980
1734705600000|2024-12-20 14:40:00|5861.7|5861.2|5859.45|5858.95|5861.95|5861.45|5858.7|5858.2|3792
1734705610000|2024-12-20 14:40:10|5859.2|5858.7|5855.45|5854.95|5859.2|5858.7|5854.95|5854.45|2357
1734705620000|2024-12-20 14:40:20|5855.7|5855.2|5856.2|5855.7|5856.95|5856.45|5854.7|5854.2|1794
1734705630000|2024-12-20 14:40:30|5856.45|5855.95|5854.95|5854.45|5856.7|5856.2|5854.7|5854.2|904
1734705640000|2024-12-20 14:40:40|5854.7|5854.2|5856.82|5856.32|5857.2|5856.7|5853.95|5853.45|1459
1734705650000|2024-12-20 14:40:50|5856.7|5856.2|5855.95|5855.45|5857.2|5856.7|5855.2|5854.7|803
1734705660000|2024-12-20 14:41:00|5856.2|5855.7|5856.7|5856.2|5857.2|5856.7|5855.45|5854.95|1436
1734705670000|2024-12-20 14:41:10|5856.45|5855.95|5856.45|5855.95|5858.2|5857.7|5856.2|5855.7|893
1734705680000|2024-12-20 14:41:20|5856.57|5856.07|5856.95|5856.45|5857.45|5856.95|5856.45|5855.95|832
1734705690000|2024-12-20 14:41:30|5856.45|5855.95|5856.7|5856.2|5857.95|5857.45|5855.45|5854.95|1427
1734705700000|2024-12-20 14:41:40|5856.45|5855.95|5854.7|5854.2|5856.45|5855.95|5854.45|5853.95|1146
1734705710000|2024-12-20 14:41:50|5854.57|5854.07|5856.2|5855.7|5856.45|5855.95|5854.2|5853.7|874
1734705720000|2024-12-20 14:42:00|5855.95|5855.45|5854.7|5854.2|5856.45|5855.95|5853.95|5853.45|1137
1734705730000|2024-12-20 14:42:10|5854.45|5853.95|5852.45|5851.95|5854.7|5854.2|5852.45|5851.95|940
1734705740000|2024-12-20 14:42:20|5851.95|5851.45|5850.2|5849.7|5851.95|5851.45|5850.2|5849.7|1673
1734705750000|2024-12-20 14:42:30|5850.45|5849.95|5849.45|5848.95|5850.7|5850.2|5849.45|5848.95|1010
1734705760000|2024-12-20 14:42:40|5849.32|5848.82|5848.95|5848.45|5850.45|5849.95|5848.7|5848.2|1442
1734705770000|2024-12-20 14:42:50|5849.2|5848.7|5850.45|5849.95|5850.45|5849.95|5848.45|5847.95|1319
1734705780000|2024-12-20 14:43:00|5850.32|5849.82|5850.7|5850.2|5851.2|5850.7|5849.2|5848.7|1678
1734705790000|2024-12-20 14:43:10|5850.2|5849.7|5849.57|5849.07|5850.95|5850.45|5848.95|5848.45|1527
1734705800000|2024-12-20 14:43:20|5849.7|5849.2|5847.95|5847.45|5849.95|5849.45|5847.45|5846.95|1284
1734705810000|2024-12-20 14:43:30|5848.45|5847.95|5847.7|5847.2|5848.7|5848.2|5846.95|5846.45|819
1734705820000|2024-12-20 14:43:40|5847.45|5846.95|5847.82|5847.32|5847.95|5847.45|5845.95|5845.45|1139
1734705830000|2024-12-20 14:43:50|5847.7|5847.2|5847.45|5846.95|5848.2|5847.7|5846.95|5846.45|578
1734705840000|2024-12-20 14:44:00|5846.95|5846.45|5849.7|5849.2|5849.95|5849.45|5846.7|5846.2|1465
1734705850000|2024-12-20 14:44:10|5849.95|5849.45|5849.45|5848.95|5850.7|5850.2|5849.45|5848.95|978
1734705860000|2024-12-20 14:44:20|5849.7|5849.2|5848.82|5848.32|5849.7|5849.2|5848.7|5848.2|1198
1734705870000|2024-12-20 14:44:30|5848.95|5848.45|5849.2|5848.7|5850.45|5849.95|5848.82|5848.32|1044
1734705880000|2024-12-20 14:44:40|5849.7|5849.2|5848.7|5848.2|5849.7|5849.2|5848.7|5848.2|744
1734705890000|2024-12-20 14:44:50|5848.95|5848.45|5849.7|5849.2|5849.95|5849.45|5848.7|5848.2|883
1734705900000|2024-12-20 14:45:00|5849.2|5848.7|5850.45|5849.95|5850.7|5850.2|5848.7|5848.2|1124
1734705910000|2024-12-20 14:45:10|5850.95|5850.45|5851.2|5850.7|5853.2|5852.7|5849.95|5849.45|1161
1734705920000|2024-12-20 14:45:20|5851.45|5850.95|5852.2|5851.7|5852.2|5851.7|5850.2|5849.7|708
1734705930000|2024-12-20 14:45:30|5851.95|5851.45|5852.95|5852.45|5853.7|5853.2|5851.95|5851.45|981
1734705940000|2024-12-20 14:45:40|5853.2|5852.7|5851.2|5850.7|5853.45|5852.95|5850.7|5850.2|1018
1734705950000|2024-12-20 14:45:50|5850.95|5850.45|5850.2|5849.7|5851.2|5850.7|5849.2|5848.7|1168
1734705960000|2024-12-20 14:46:00|5850.07|5849.57|5849.7|5849.2|5850.07|5849.57|5848.95|5848.45|847
1734705970000|2024-12-20 14:46:10|5849.95|5849.45|5849.95|5849.45|5851.2|5850.7|5849.2|5848.7|936
1734705980000|2024-12-20 14:46:20|5849.2|5848.7|5846.32|5845.82|5850.2|5849.7|5846.2|5845.7|1414
1734705990000|2024-12-20 14:46:30|5846.7|5846.2|5847.45|5846.95|5847.7|5847.2|5846.2|5845.7|793
1734706000000|2024-12-20 14:46:40|5847.2|5846.7|5845.2|5844.7|5847.7|5847.2|5845.2|5844.7|881
1734706010000|2024-12-20 14:46:50|5845.45|5844.95|5847.2|5846.7|5847.2|5846.7|5845.45|5844.95|750
1734706020000|2024-12-20 14:47:00|5846.95|5846.45|5845.2|5844.7|5846.95|5846.45|5844.2|5843.7|903
1734706030000|2024-12-20 14:47:10|5844.95|5844.45|5842.45|5841.95|5845.2|5844.7|5842.07|5841.57|1419
1734706040000|2024-12-20 14:47:20|5842.7|5842.2|5841.7|5841.2|5842.95|5842.45|5840.95|5840.45|1181
1734706050000|2024-12-20 14:47:30|5841.57|5841.07|5844.07|5843.57|5844.7|5844.2|5840.7|5840.2|2111
1734706060000|2024-12-20 14:47:40|5844.2|5843.7|5842.7|5842.2|5844.2|5843.7|5841.95|5841.45|1546
1734706070000|2024-12-20 14:47:50|5842.95|5842.45|5843.7|5843.2|5844.2|5843.7|5842.7|5842.2|1279
1734706080000|2024-12-20 14:48:00|5843.45|5842.95|5840.45|5839.95|5843.45|5842.95|5840.45|5839.95|1208
1734706090000|2024-12-20 14:48:10|5840.2|5839.7|5838.7|5838.2|5840.45|5839.95|5838.45|5837.95|1709
1734706100000|2024-12-20 14:48:20|5838.95|5838.45|5837.2|5836.7|5840.95|5840.45|5837.07|5836.57|1556
1734706110000|2024-12-20 14:48:30|5836.7|5836.2|5835.45|5834.95|5836.7|5836.2|5834.2|5833.7|1934
1734706120000|2024-12-20 14:48:40|5835.95|5835.45|5834.95|5834.45|5836.7|5836.2|5833.95|5833.45|1625
1734706130000|2024-12-20 14:48:50|5834.7|5834.2|5834.95|5834.45|5836.45|5835.95|5834.45|5833.95|1811
1734706140000|2024-12-20 14:49:00|5835.45|5834.95|5837.45|5836.95|5838.95|5838.45|5835.45|5834.95|1626
1734706150000|2024-12-20 14:49:10|5837.2|5836.7|5836.7|5836.2|5837.7|5837.2|5835.7|5835.2|1171
1734706160000|2024-12-20 14:49:20|5836.95|5836.45|5839.7|5839.2|5839.82|5839.32|5836.2|5835.7|1406
1734706170000|2024-12-20 14:49:30|5839.2|5838.7|5838.95|5838.45|5839.82|5839.32|5838.57|5838.07|1022
1734706180000|2024-12-20 14:49:40|5838.7|5838.2|5839.7|5839.2|5840.95|5840.45|5838.7|5838.2|986
1734706190000|2024-12-20 14:49:50|5839.45|5838.95|5837.45|5836.95|5839.7|5839.2|5837.2|5836.7|588
1734706200000|2024-12-20 14:50:00|5837.7|5837.2|5835.45|5834.95|5838.45|5837.95|5835.45|5834.95|1047
1734706210000|2024-12-20 14:50:10|5835.2|5834.7|5835.95|5835.45|5835.95|5835.45|5833.95|5833.45|1308
1734706220000|2024-12-20 14:50:20|5835.7|5835.2|5835.45|5834.95|5835.95|5835.45|5834.7|5834.2|706
1734706230000|2024-12-20 14:50:30|5834.95|5834.45|5831.95|5831.45|5834.95|5834.45|5829.7|5829.2|2902
1734706240000|2024-12-20 14:50:40|5832.2|5831.7|5834.2|5833.7|5834.2|5833.7|5831.82|5831.32|969
1734706250000|2024-12-20 14:50:50|5833.2|5832.7|5832.82|5832.32|5833.2|5832.7|5831.95|5831.45|1103
1734706260000|2024-12-20 14:51:00|5832.7|5832.2|5835.7|5835.2|5836.7|5836.2|5832.2|5831.7|1360
1734706270000|2024-12-20 14:51:10|5835.32|5834.82|5837.45|5836.95|5837.45|5836.95|5834.45|5833.95|1581
1734706280000|2024-12-20 14:51:20|5837.57|5837.07|5837.95|5837.45|5837.95|5837.45|5835.45|5834.95|1225
1734706290000|2024-12-20 14:51:30|5837.7|5837.2|5836.7|5836.2|5838.57|5838.07|5835.82|5835.32|1512
1734706300000|2024-12-20 14:51:40|5837.2|5836.7|5838.45|5837.95|5839.2|5838.7|5836.95|5836.45|927
1734706310000|2024-12-20 14:51:50|5838.7|5838.2|5840.7|5840.2|5841.7|5841.2|5838.45|5837.95|1357
1734706320000|2024-12-20 14:52:00|5840.32|5839.82|5840.95|5840.45|5841.7|5841.2|5839.2|5838.7|1257
1734706330000|2024-12-20 14:52:10|5841.2|5840.7|5841.2|5840.7|5843.2|5842.7|5840.7|5840.2|929
1734706340000|2024-12-20 14:52:20|5841.07|5840.57|5840.95|5840.45|5841.07|5840.57|5839.45|5838.95|764
1734706350000|2024-12-20 14:52:30|5841.07|5840.57|5844.95|5844.45|5845.2|5844.7|5840.45|5839.95|1315
1734706360000|2024-12-20 14:52:40|5844.7|5844.2|5843.57|5843.07|5845.07|5844.57|5843.2|5842.7|648
1734706370000|2024-12-20 14:52:50|5843.45|5842.95|5842.95|5842.45|5843.45|5842.95|5841.7|5841.2|948
1734706380000|2024-12-20 14:53:00|5843.2|5842.7|5842.45|5841.95|5844.2|5843.7|5842.45|5841.95|810
1734706390000|2024-12-20 14:53:10|5842.2|5841.7|5841.2|5840.7|5842.7|5842.2|5840.95|5840.45|863
1734706400000|2024-12-20 14:53:20|5841.32|5840.82|5843.2|5842.7|5844.2|5843.7|5841.2|5840.7|1120
1734706410000|2024-12-20 14:53:30|5842.7|5842.2|5845.45|5844.95|5845.45|5844.95|5842.7|5842.2|1182
1734706420000|2024-12-20 14:53:40|5845.7|5845.2|5846.2|5845.7|5846.45|5845.95|5844.45|5843.95|871
1734706430000|2024-12-20 14:53:50|5846.45|5845.95|5847.07|5846.57|5847.57|5847.07|5846.32|5845.82|880
1734706440000|2024-12-20 14:54:00|5846.95|5846.45|5845.95|5845.45|5847.45|5846.95|5845.45|5844.95|1143
1734706450000|2024-12-20 14:54:10|5845.82|5845.32|5845.45|5844.95|5845.95|5845.45|5843.95|5843.45|954
1734706460000|2024-12-20 14:54:20|5845.2|5844.7|5844.2|5843.7|5845.32|5844.82|5844.2|5843.7|668
1734706470000|2024-12-20 14:54:30|5843.95|5843.45|5844.7|5844.2|5845.45|5844.95|5843.7|5843.2|760
1734706480000|2024-12-20 14:54:40|5844.95|5844.45|5843.45|5842.95|5844.95|5844.45|5843.45|5842.95|623
1734706490000|2024-12-20 14:54:50|5843.2|5842.7|5844.7|5844.2|5844.7|5844.2|5843.2|5842.7|915
1734706500000|2024-12-20 14:55:00|5845.2|5844.7|5846.95|5846.45|5847.7|5847.2|5844.7|5844.2|1391
1734706510000|2024-12-20 14:55:10|5847.2|5846.7|5844.7|5844.2|5847.2|5846.7|5844.7|5844.2|812
1734706520000|2024-12-20 14:55:20|5844.45|5843.95|5848.95|5848.45|5848.95|5848.45|5844.32|5843.82|1285
1734706530000|2024-12-20 14:55:30|5848.7|5848.2|5849.2|5848.7|5849.2|5848.7|5847.57|5847.07|1067
1734706540000|2024-12-20 14:55:40|5848.95|5848.45|5848.2|5847.7|5849.2|5848.7|5847.57|5847.07|623
1734706550000|2024-12-20 14:55:50|5846.95|5846.45|5845.95|5845.45|5846.95|5846.45|5845.95|5845.45|635
1734706560000|2024-12-20 14:56:00|5846.2|5845.7|5847.45|5846.95|5847.7|5847.2|5845.82|5845.32|822
1734706570000|2024-12-20 14:56:10|5847.2|5846.7|5846.57|5846.07|5847.45|5846.95|5846.2|5845.7|562
1734706580000|2024-12-20 14:56:20|5846.7|5846.2|5846.45|5845.95|5847.45|5846.95|5845.95|5845.45|555
1734706590000|2024-12-20 14:56:30|5845.95|5845.45|5845.2|5844.7|5846.95|5846.45|5844.95|5844.45|701
1734706600000|2024-12-20 14:56:40|5845.45|5844.95|5846.7|5846.2|5846.7|5846.2|5845.45|5844.95|369
1734706610000|2024-12-20 14:56:50|5846.45|5845.95|5848.45|5847.95|5848.45|5847.95|5846.2|5845.7|543
1734706620000|2024-12-20 14:57:00|5848.7|5848.2|5847.2|5846.7|5848.82|5848.32|5846.95|5846.45|743
1734706630000|2024-12-20 14:57:10|5847.45|5846.95|5845.7|5845.2|5847.45|5846.95|5845.45|5844.95|477
1734706640000|2024-12-20 14:57:20|5845.45|5844.95|5844.45|5843.95|5845.45|5844.95|5844.2|5843.7|480
1734706650000|2024-12-20 14:57:30|5844.32|5843.82|5843.95|5843.45|5844.7|5844.2|5843.7|5843.2|412
1734706660000|2024-12-20 14:57:40|5843.7|5843.2|5845.2|5844.7|5845.45|5844.95|5843.57|5843.07|513
1734706670000|2024-12-20 14:57:50|5845.07|5844.57|5843.7|5843.2|5845.07|5844.57|5843.7|5843.2|474
1734706680000|2024-12-20 14:58:00|5843.45|5842.95|5844.07|5843.57|5844.07|5843.57|5842.32|5841.82|813
1734706690000|2024-12-20 14:58:10|5844.2|5843.7|5843.2|5842.7|5844.2|5843.7|5842.95|5842.45|387
1734706700000|2024-12-20 14:58:20|5843.45|5842.95|5843.2|5842.7|5843.45|5842.95|5842.7|5842.2|253
1734706710000|2024-12-20 14:58:30|5843.32|5842.82|5842.7|5842.2|5843.32|5842.82|5842.45|5841.95|287
1734706720000|2024-12-20 14:58:40|5842.95|5842.45|5844.07|5843.57|5844.2|5843.7|5842.7|5842.2|444
1734706730000|2024-12-20 14:58:50|5844.2|5843.7|5843.7|5843.2|5845.2|5844.7|5843.7|5843.2|637
1734706740000|2024-12-20 14:59:00|5843.57|5843.07|5842.7|5842.2|5843.7|5843.2|5842.57|5842.07|260
1734706750000|2024-12-20 14:59:10|5842.57|5842.07|5843.2|5842.7|5843.82|5843.32|5842.57|5842.07|453
1734706760000|2024-12-20 14:59:20|5843.07|5842.57|5843.07|5842.57|5843.2|5842.7|5842.57|5842.07|210
1734706770000|2024-12-20 14:59:30|5843.2|5842.7|5843.07|5842.57|5843.95|5843.45|5842.57|5842.07|293
1734706780000|2024-12-20 14:59:40|5843.2|5842.7|5840.95|5840.45|5843.2|5842.7|5840.95|5840.45|838
1734706790000|2024-12-20 14:59:50|5840.7|5840.2|5841.57|5841.07|5841.82|5841.32|5839.82|5839.32|674
1734706800000|2024-12-20 15:00:00|5847.2|5846.7|5849.45|5848.95|5849.45|5848.95|5844.2|5843.7|1406
1734706810000|2024-12-20 15:00:10|5848.57|5848.07|5845.45|5844.95|5849.32|5848.82|5844.07|5843.57|1141
1734706820000|2024-12-20 15:00:20|5846.07|5845.57|5846.2|5845.7|5846.95|5846.45|5845.7|5845.2|837
1734706830000|2024-12-20 15:00:30|5846.45|5845.95|5846.7|5846.2|5848.45|5847.95|5845.45|5844.95|1289
1734706840000|2024-12-20 15:00:40|5847.32|5846.82|5843.7|5843.2|5847.45|5846.95|5843.7|5843.2|1179
1734706850000|2024-12-20 15:00:50|5843.95|5843.45|5843.2|5842.7|5843.95|5843.45|5842.2|5841.7|888
1734706860000|2024-12-20 15:01:00|5843.45|5842.95|5847.45|5846.95|5847.45|5846.95|5843.45|5842.95|1186
1734706870000|2024-12-20 15:01:10|5847.7|5847.2|5846.2|5845.7|5847.95|5847.45|5845.95|5845.45|1083
1734706880000|2024-12-20 15:01:20|5846.7|5846.2|5850.45|5849.95|5850.45|5849.95|5846.7|5846.2|2180
1734706890000|2024-12-20 15:01:30|5850.7|5850.2|5850.45|5849.95|5850.7|5850.2|5849.7|5849.2|832
1734706900000|2024-12-20 15:01:40|5850.2|5849.7|5850.32|5849.82|5851.2|5850.7|5849.95|5849.45|890
1734706910000|2024-12-20 15:01:50|5850.2|5849.7|5850.2|5849.7|5850.7|5850.2|5849.45|5848.95|704
1734706920000|2024-12-20 15:02:00|5850.7|5850.2|5849.2|5848.7|5851.95|5851.45|5848.95|5848.45|1641
1734706930000|2024-12-20 15:02:10|5849.45|5848.95|5848.2|5847.7|5849.45|5848.95|5846.7|5846.2|1837
1734706940000|2024-12-20 15:02:20|5847.95|5847.45|5846.95|5846.45|5848.45|5847.95|5846.95|5846.45|673
1734706950000|2024-12-20 15:02:30|5847.45|5846.95|5847.45|5846.95|5847.95|5847.45|5846.95|5846.45|729
1734706960000|2024-12-20 15:02:40|5846.95|5846.45|5848.7|5848.2|5848.7|5848.2|5845.95|5845.45|1036
1734706970000|2024-12-20 15:02:50|5848.45|5847.95|5848.45|5847.95|5848.7|5848.2|5847.45|5846.95|557
1734706980000|2024-12-20 15:03:00|5848.2|5847.7|5848.2|5847.7|5848.82|5848.32|5847.45|5846.95|884
1734706990000|2024-12-20 15:03:10|5848.45|5847.95|5846.45|5845.95|5848.7|5848.2|5846.45|5845.95|929
1734707000000|2024-12-20 15:03:20|5845.7|5845.2|5847.45|5846.95|5848.2|5847.7|5845.7|5845.2|752
1734707010000|2024-12-20 15:03:30|5847.2|5846.7|5848.07|5847.57|5848.45|5847.95|5846.95|5846.45|492
1734707020000|2024-12-20 15:03:40|5848.2|5847.7|5845.7|5845.2|5848.2|5847.7|5844.7|5844.2|903
1734707030000|2024-12-20 15:03:50|5845.45|5844.95|5845.95|5845.45|5846.45|5845.95|5845.45|5844.95|661
1734707040000|2024-12-20 15:04:00|5845.82|5845.32|5846.45|5845.95|5847.7|5847.2|5845.7|5845.2|988
1734707050000|2024-12-20 15:04:10|5846.2|5845.7|5846.7|5846.2|5847.2|5846.7|5845.95|5845.45|917
1734707060000|2024-12-20 15:04:20|5847.2|5846.7|5848.45|5847.95|5849.45|5848.95|5846.7|5846.2|1102
1734707070000|2024-12-20 15:04:30|5847.95|5847.45|5849.45|5848.95|5849.95|5849.45|5847.95|5847.45|713
1734707080000|2024-12-20 15:04:40|5849.7|5849.2|5851.45|5850.95|5851.45|5850.95|5849.45|5848.95|777
1734707090000|2024-12-20 15:04:50|5851.57|5851.07|5851.95|5851.45|5852.45|5851.95|5851.45|5850.95|981
1734707100000|2024-12-20 15:05:00|5852.07|5851.57|5853.32|5852.82|5853.45|5852.95|5851.2|5850.7|1393
1734707110000|2024-12-20 15:05:10|5853.45|5852.95|5854.7|5854.2|5854.7|5854.2|5853.2|5852.7|746
1734707120000|2024-12-20 15:05:20|5854.95|5854.45|5856.95|5856.45|5857.7|5857.2|5854.95|5854.45|1327
1734707130000|2024-12-20 15:05:30|5856.7|5856.2|5856.95|5856.45|5857.57|5857.07|5856.45|5855.95|1174
1734707140000|2024-12-20 15:05:40|5856.7|5856.2|5858.2|5857.7|5858.7|5858.2|5856.2|5855.7|1401
1734707150000|2024-12-20 15:05:50|5857.95|5857.45|5856.95|5856.45|5857.95|5857.45|5856.45|5855.95|1132
1734707160000|2024-12-20 15:06:00|5857.07|5856.57|5859.2|5858.7|5859.45|5858.95|5856.2|5855.7|2193
1734707170000|2024-12-20 15:06:10|5859.45|5858.95|5857.95|5857.45|5860.2|5859.7|5857.45|5856.95|1292
1734707180000|2024-12-20 15:06:20|5858.2|5857.7|5857.95|5857.45|5858.45|5857.95|5856.95|5856.45|2098
1734707190000|2024-12-20 15:06:30|5857.7|5857.2|5858.7|5858.2|5858.7|5858.2|5857.45|5856.95|1030
1734707200000|2024-12-20 15:06:40|5858.95|5858.45|5859.45|5858.95|5860.2|5859.7|5858.95|5858.45|1146
1734707210000|2024-12-20 15:06:50|5859.2|5858.7|5860.2|5859.7|5860.7|5860.2|5859.2|5858.7|832
1734707220000|2024-12-20 15:07:00|5859.95|5859.45|5856.45|5855.95|5859.95|5859.45|5856.45|5855.95|1638
1734707230000|2024-12-20 15:07:10|5856.7|5856.2|5856.7|5856.2|5857.95|5857.45|5856.7|5856.2|729
1734707240000|2024-12-20 15:07:20|5856.95|5856.45|5853.7|5853.2|5857.2|5856.7|5853.2|5852.7|1124
1734707250000|2024-12-20 15:07:30|5853.95|5853.45|5852.7|5852.2|5854.2|5853.7|5852.32|5851.82|1051
1734707260000|2024-12-20 15:07:40|5852.45|5851.95|5852.7|5852.2|5853.45|5852.95|5852.45|5851.95|762
1734707270000|2024-12-20 15:07:50|5852.45|5851.95|5852.45|5851.95|5853.45|5852.95|5851.95|5851.45|648
1734707280000|2024-12-20 15:08:00|5852.7|5852.2|5853.7|5853.2|5853.7|5853.2|5851.45|5850.95|1039
1734707290000|2024-12-20 15:08:10|5854.2|5853.7|5851.45|5850.95|5854.2|5853.7|5850.95|5850.45|1013
1734707300000|2024-12-20 15:08:20|5850.95|5850.45|5851.07|5850.57|5851.7|5851.2|5849.45|5848.95|1385
1734707310000|2024-12-20 15:08:30|5851.7|5851.2|5851.45|5850.95|5851.95|5851.45|5849.45|5848.95|889
1734707320000|2024-12-20 15:08:40|5851.2|5850.7|5851.45|5850.95|5851.7|5851.2|5850.7|5850.2|903
1734707330000|2024-12-20 15:08:50|5851.2|5850.7|5851.45|5850.95|5851.95|5851.45|5850.45|5849.95|920
1734707340000|2024-12-20 15:09:00|5851.2|5850.7|5850.95|5850.45|5851.95|5851.45|5850.95|5850.45|811
1734707350000|2024-12-20 15:09:10|5851.2|5850.7|5852.7|5852.2|5852.95|5852.45|5850.7|5850.2|606
1734707360000|2024-12-20 15:09:20|5852.2|5851.7|5850.2|5849.7|5852.2|5851.7|5849.7|5849.2|889
1734707370000|2024-12-20 15:09:30|5850.45|5849.95|5849.7|5849.2|5850.7|5850.2|5849.2|5848.7|610
1734707380000|2024-12-20 15:09:40|5849.82|5849.32|5850.7|5850.2|5851.2|5850.7|5849.2|5848.7|625
1734707390000|2024-12-20 15:09:50|5850.2|5849.7|5847.95|5847.45|5850.2|5849.7|5847.95|5847.45|696
1734707400000|2024-12-20 15:10:00|5847.7|5847.2|5843.2|5842.7|5847.7|5847.2|5843.2|5842.7|2126
1734707410000|2024-12-20 15:10:10|5843.45|5842.95|5845.45|5844.95|5845.7|5845.2|5842.95|5842.45|1448
1734707420000|2024-12-20 15:10:20|5845.2|5844.7|5845.2|5844.7|5845.95|5845.45|5842.95|5842.45|1532
1734707430000|2024-12-20 15:10:30|5844.95|5844.45|5844.32|5843.82|5845.7|5845.2|5844.2|5843.7|690
1734707440000|2024-12-20 15:10:40|5844.2|5843.7|5843.7|5843.2|5844.45|5843.95|5842.95|5842.45|669
1734707450000|2024-12-20 15:10:50|5843.45|5842.95|5846.7|5846.2|5847.45|5846.95|5843.45|5842.95|1048
1734707460000|2024-12-20 15:11:00|5846.95|5846.45|5847.2|5846.7|5847.7|5847.2|5845.95|5845.45|961
1734707470000|2024-12-20 15:11:10|5847.32|5846.82|5848.45|5847.95|5848.45|5847.95|5846.95|5846.45|753
1734707480000|2024-12-20 15:11:20|5848.57|5848.07|5850.45|5849.95|5850.95|5850.45|5848.45|5847.95|1366
1734707490000|2024-12-20 15:11:30|5849.95|5849.45|5850.95|5850.45|5851.2|5850.7|5849.95|5849.45|824
1734707500000|2024-12-20 15:11:40|5850.7|5850.2|5852.95|5852.45|5853.2|5852.7|5850.2|5849.7|784
1734707510000|2024-12-20 15:11:50|5852.7|5852.2|5852.7|5852.2|5853.07|5852.57|5852.45|5851.95|708
1734707520000|2024-12-20 15:12:00|5851.95|5851.45|5853.7|5853.2|5853.95|5853.45|5851.45|5850.95|2600
1734707530000|2024-12-20 15:12:10|5853.57|5853.07|5855.95|5855.45|5856.32|5855.82|5853.57|5853.07|1076
1734707540000|2024-12-20 15:12:20|5855.45|5854.95|5854.95|5854.45|5855.95|5855.45|5854.45|5853.95|891
1734707550000|2024-12-20 15:12:30|5855.45|5854.95|5857.45|5856.95|5857.45|5856.95|5855.45|5854.95|870
1734707560000|2024-12-20 15:12:40|5857.2|5856.7|5859.2|5858.7|5859.2|5858.7|5857.2|5856.7|1079
1734707570000|2024-12-20 15:12:50|5859.95|5859.45|5859.45|5858.95|5860.2|5859.7|5859.2|5858.7|797
1734707580000|2024-12-20 15:13:00|5859.2|5858.7|5860.45|5859.95|5860.7|5860.2|5858.95|5858.45|938
1734707590000|2024-12-20 15:13:10|5860.32|5859.82|5860.45|5859.95|5860.95|5860.45|5859.95|5859.45|639
1734707600000|2024-12-20 15:13:20|5860.2|5859.7|5860.95|5860.45|5860.95|5860.45|5859.95|5859.45|769
1734707610000|2024-12-20 15:13:30|5860.82|5860.32|5859.2|5858.7|5861.45|5860.95|5858.2|5857.7|1787
1734707620000|2024-12-20 15:13:40|5858.95|5858.45|5863.7|5863.2|5864.2|5863.7|5858.95|5858.45|1451
1734707630000|2024-12-20 15:13:50|5863.95|5863.45|5863.7|5863.2|5865.7|5865.2|5863.2|5862.7|1552
1734707640000|2024-12-20 15:14:00|5863.95|5863.45|5864.2|5863.7|5864.95|5864.45|5862.95|5862.45|973
1734707650000|2024-12-20 15:14:10|5863.7|5863.2|5863.7|5863.2|5865.2|5864.7|5862.95|5862.45|814
1734707660000|2024-12-20 15:14:20|5863.45|5862.95|5862.95|5862.45|5864.2|5863.7|5862.95|5862.45|700
1734707670000|2024-12-20 15:14:30|5863.2|5862.7|5864.2|5863.7|5864.45|5863.95|5862.95|5862.45|769
1734707680000|2024-12-20 15:14:40|5863.95|5863.45|5865.2|5864.7|5865.2|5864.7|5863.95|5863.45|515
1734707690000|2024-12-20 15:14:50|5864.95|5864.45|5864.7|5864.2|5864.95|5864.45|5864.2|5863.7|477
1734707700000|2024-12-20 15:15:00|5864.2|5863.7|5863.2|5862.7|5864.2|5863.7|5862.7|5862.2|767
1734707710000|2024-12-20 15:15:10|5863.45|5862.95|5863.95|5863.45|5864.7|5864.2|5863.45|5862.95|784
1734707720000|2024-12-20 15:15:20|5864.07|5863.57|5863.45|5862.95|5864.7|5864.2|5863.45|5862.95|818
1734707730000|2024-12-20 15:15:30|5863.7|5863.2|5865.95|5865.45|5866.2|5865.7|5863.7|5863.2|1059
1734707740000|2024-12-20 15:15:40|5865.7|5865.2|5866.45|5865.95|5866.7|5866.2|5865.2|5864.7|939
1734707750000|2024-12-20 15:15:50|5866.2|5865.7|5864.82|5864.32|5866.2|5865.7|5864.7|5864.2|872
1734707760000|2024-12-20 15:16:00|5864.7|5864.2|5862.7|5862.2|5864.7|5864.2|5862.2|5861.7|1071
1734707770000|2024-12-20 15:16:10|5862.95|5862.45|5864.45|5863.95|5865.2|5864.7|5862.7|5862.2|911
1734707780000|2024-12-20 15:16:20|5864.2|5863.7|5864.45|5863.95|5864.7|5864.2|5864.2|5863.7|560
1734707790000|2024-12-20 15:16:30|5864.7|5864.2|5864.7|5864.2|5865.7|5865.2|5863.95|5863.45|581
1734707800000|2024-12-20 15:16:40|5864.82|5864.32|5864.95|5864.45|5865.7|5865.2|5864.45|5863.95|529
1734707810000|2024-12-20 15:16:50|5864.2|5863.7|5863.95|5863.45|5864.95|5864.45|5863.95|5863.45|503
1734707820000|2024-12-20 15:17:00|5863.7|5863.2|5863.2|5862.7|5863.95|5863.45|5861.7|5861.2|1051
1734707830000|2024-12-20 15:17:10|5863.45|5862.95|5863.95|5863.45|5864.95|5864.45|5863.45|5862.95|729
1734707840000|2024-12-20 15:17:20|5863.82|5863.32|5864.7|5864.2|5864.7|5864.2|5863.7|5863.2|499
1734707850000|2024-12-20 15:17:30|5864.95|5864.45|5864.45|5863.95|5864.95|5864.45|5863.45|5862.95|658
1734707860000|2024-12-20 15:17:40|5864.57|5864.07|5865.7|5865.2|5866.7|5866.2|5864.57|5864.07|990
1734707870000|2024-12-20 15:17:50|5866.2|5865.7|5866.45|5865.95|5866.7|5866.2|5865.7|5865.2|702
1734707880000|2024-12-20 15:18:00|5866.7|5866.2|5867.7|5867.2|5868.07|5867.57|5866.45|5865.95|1204
1734707890000|2024-12-20 15:18:10|5867.57|5867.07|5866.2|5865.7|5868.2|5867.7|5866.2|5865.7|850
1734707900000|2024-12-20 15:18:20|5866.45|5865.95|5865.45|5864.95|5866.45|5865.95|5864.45|5863.95|952
1734707910000|2024-12-20 15:18:30|5865.2|5864.7|5864.45|5863.95|5865.2|5864.7|5863.95|5863.45|881
1734707920000|2024-12-20 15:18:40|5864.7|5864.2|5866.2|5865.7|5866.2|5865.7|5864.45|5863.95|585
1734707930000|2024-12-20 15:18:50|5865.95|5865.45|5864.95|5864.45|5865.95|5865.45|5864.7|5864.2|593
1734707940000|2024-12-20 15:19:00|5864.7|5864.2|5867.2|5866.7|5867.45|5866.95|5864.45|5863.95|914
1734707950000|2024-12-20 15:19:10|5867.45|5866.95|5866.07|5865.57|5867.7|5867.2|5865.95|5865.45|493
1734707960000|2024-12-20 15:19:20|5866.2|5865.7|5865.7|5865.2|5867.2|5866.7|5865.2|5864.7|626
1734707970000|2024-12-20 15:19:30|5865.95|5865.45|5865.45|5864.95|5865.95|5865.45|5864.45|5863.95|897
1734707980000|2024-12-20 15:19:40|5865.2|5864.7|5866.82|5866.32|5866.95|5866.45|5864.95|5864.45|709
1734707990000|2024-12-20 15:19:50|5866.95|5866.45|5866.45|5865.95|5866.95|5866.45|5866.2|5865.7|592
1734708000000|2024-12-20 15:20:00|5865.95|5865.45|5866.45|5865.95|5867.2|5866.7|5864.95|5864.45|1034
1734708010000|2024-12-20 15:20:10|5866.7|5866.2|5865.2|5864.7|5867.07|5866.57|5865.2|5864.7|774
1734708020000|2024-12-20 15:20:20|5864.95|5864.45|5867.95|5867.45|5867.95|5867.45|5864.95|5864.45|872
1734708030000|2024-12-20 15:20:30|5867.7|5867.2|5866.2|5865.7|5867.95|5867.45|5865.95|5865.45|779
1734708040000|2024-12-20 15:20:40|5865.95|5865.45|5866.32|5865.82|5866.95|5866.45|5865.2|5864.7|911
1734708050000|2024-12-20 15:20:50|5866.2|5865.7|5867.2|5866.7|5867.45|5866.95|5866.2|5865.7|668
1734708060000|2024-12-20 15:21:00|5866.95|5866.45|5864.95|5864.45|5866.95|5866.45|5864.95|5864.45|1155
1734708070000|2024-12-20 15:21:10|5865.07|5864.57|5865.7|5865.2|5865.7|5865.2|5864.45|5863.95|725
1734708080000|2024-12-20 15:21:20|5865.82|5865.32|5867.7|5867.2|5867.95|5867.45|5865.45|5864.95|822
1734708090000|2024-12-20 15:21:30|5867.45|5866.95|5867.95|5867.45|5868.2|5867.7|5867.2|5866.7|1020
1734708100000|2024-12-20 15:21:40|5867.7|5867.2|5866.45|5865.95|5867.7|5867.2|5865.45|5864.95|893
1734708110000|2024-12-20 15:21:50|5866.7|5866.2|5866.7|5866.2|5867.45|5866.95|5866.2|5865.7|788
1734708120000|2024-12-20 15:22:00|5865.95|5865.45|5867.2|5866.7|5867.45|5866.95|5865.7|5865.2|773
1734708130000|2024-12-20 15:22:10|5866.95|5866.45|5867.95|5867.45|5867.95|5867.45|5866.82|5866.32|581
1734708140000|2024-12-20 15:22:20|5868.2|5867.7|5867.2|5866.7|5868.2|5867.7|5866.7|5866.2|695
1734708150000|2024-12-20 15:22:30|5866.95|5866.45|5867.2|5866.7|5867.7|5867.2|5866.57|5866.07|770
1734708160000|2024-12-20 15:22:40|5867.45|5866.95|5867.7|5867.2|5867.7|5867.2|5866.7|5866.2|604
1734708170000|2024-12-20 15:22:50|5867.45|5866.95|5867.45|5866.95|5867.82|5867.32|5866.7|5866.2|650
1734708180000|2024-12-20 15:23:00|5867.7|5867.2|5868.2|5867.7|5868.7|5868.2|5867.7|5867.2|944
1734708190000|2024-12-20 15:23:10|5868.45|5867.95|5870.45|5869.95|5870.45|5869.95|5868.45|5867.95|1344
1734708200000|2024-12-20 15:23:20|5870.7|5870.2|5870.95|5870.45|5870.95|5870.45|5870.45|5869.95|928
1734708210000|2024-12-20 15:23:30|5870.7|5870.2|5871.95|5871.45|5872.2|5871.7|5870.7|5870.2|1057
1734708220000|2024-12-20 15:23:40|5872.2|5871.7|5871.7|5871.2|5872.45|5871.95|5870.95|5870.45|962
1734708230000|2024-12-20 15:23:50|5871.95|5871.45|5872.7|5872.2|5872.95|5872.45|5871.7|5871.2|670
1734708240000|2024-12-20 15:24:00|5872.45|5871.95|5872.7|5872.2|5872.7|5872.2|5871.2|5870.7|1077
1734708250000|2024-12-20 15:24:10|5872.45|5871.95|5871.7|5871.2|5872.7|5872.2|5871.45|5870.95|825
1734708260000|2024-12-20 15:24:20|5871.45|5870.95|5873.2|5872.7|5873.2|5872.7|5871.45|5870.95|1457
1734708270000|2024-12-20 15:24:30|5872.95|5872.45|5873.07|5872.57|5873.2|5872.7|5872.7|5872.2|541
1734708280000|2024-12-20 15:24:40|5872.95|5872.45|5874.2|5873.7|5874.95|5874.45|5872.95|5872.45|1361
1734708290000|2024-12-20 15:24:50|5873.95|5873.45|5873.95|5873.45|5874.2|5873.7|5873.2|5872.7|623
1734708300000|2024-12-20 15:25:00|5873.45|5872.95|5873.45|5872.95|5873.7|5873.2|5871.45|5870.95|1058
1734708310000|2024-12-20 15:25:10|5873.7|5873.2|5874.82|5874.32|5875.2|5874.7|5873.2|5872.7|1123
1734708320000|2024-12-20 15:25:20|5875.2|5874.7|5874.95|5874.45|5875.2|5874.7|5874.2|5873.7|849
1734708330000|2024-12-20 15:25:30|5874.7|5874.2|5874.95|5874.45|5875.7|5875.2|5874.45|5873.95|973
1734708340000|2024-12-20 15:25:40|5874.7|5874.2|5875.45|5874.95|5875.7|5875.2|5874.7|5874.2|611
1734708350000|2024-12-20 15:25:50|5875.57|5875.07|5876.45|5875.95|5876.45|5875.95|5874.7|5874.2|701
1734708360000|2024-12-20 15:26:00|5876.57|5876.07|5876.7|5876.2|5876.95|5876.45|5875.95|5875.45|1164
1734708370000|2024-12-20 15:26:10|5876.45|5875.95|5877.45|5876.95|5877.57|5877.07|5876.2|5875.7|816
1734708380000|2024-12-20 15:26:20|5877.32|5876.82|5878.7|5878.2|5879.2|5878.7|5876.95|5876.45|1253
1734708390000|2024-12-20 15:26:30|5877.95|5877.45|5878.7|5878.2|5878.7|5878.2|5877.2|5876.7|930
1734708400000|2024-12-20 15:26:40|5878.95|5878.45|5880.2|5879.7|5880.2|5879.7|5878.95|5878.45|986
1734708410000|2024-12-20 15:26:50|5880.45|5879.95|5880.2|5879.7|5880.95|5880.45|5880.2|5879.7|1145
1734708420000|2024-12-20 15:27:00|5879.95|5879.45|5882.45|5881.95|5882.45|5881.95|5879.95|5879.45|1362
1734708430000|2024-12-20 15:27:10|5882.7|5882.2|5883.7|5883.2|5883.95|5883.45|5882.7|5882.2|1334
1734708440000|2024-12-20 15:27:20|5883.95|5883.45|5883.95|5883.45|5884.95|5884.45|5883.7|5883.2|1226
1734708450000|2024-12-20 15:27:30|5884.2|5883.7|5884.2|5883.7|5884.95|5884.45|5883.82|5883.32|1221
1734708460000|2024-12-20 15:27:40|5884.95|5884.45|5883.95|5883.45|5885.2|5884.7|5883.7|5883.2|1034
1734708470000|2024-12-20 15:27:50|5883.7|5883.2|5884.2|5883.7|5884.7|5884.2|5883.7|5883.2|734
1734708480000|2024-12-20 15:28:00|5884.45|5883.95|5885.7|5885.2|5885.7|5885.2|5883.95|5883.45|1368
1734708490000|2024-12-20 15:28:10|5885.45|5884.95|5885.7|5885.2|5885.7|5885.2|5884.95|5884.45|987
1734708500000|2024-12-20 15:28:20|5885.45|5884.95|5887.2|5886.7|5887.7|5887.2|5885.45|5884.95|1393
1734708510000|2024-12-20 15:28:30|5887.07|5886.57|5888.95|5888.45|5889.2|5888.7|5886.95|5886.45|1624
1734708520000|2024-12-20 15:28:40|5888.7|5888.2|5887.7|5887.2|5888.95|5888.45|5887.45|5886.95|712
1734708530000|2024-12-20 15:28:50|5887.95|5887.45|5888.45|5887.95|5888.95|5888.45|5887.7|5887.2|980
1734708540000|2024-12-20 15:29:00|5888.07|5887.57|5885.2|5884.7|5888.2|5887.7|5883.95|5883.45|1889
1734708550000|2024-12-20 15:29:10|5884.95|5884.45|5888.2|5887.7|5888.2|5887.7|5884.95|5884.45|1037
1734708560000|2024-12-20 15:29:20|5888.32|5887.82|5891.32|5890.82|5891.45|5890.95|5888.2|5887.7|1478
1734708570000|2024-12-20 15:29:30|5891.2|5890.7|5890.7|5890.2|5891.95|5891.45|5890.45|5889.95|1274
1734708580000|2024-12-20 15:29:40|5890.32|5889.82|5891.2|5890.7|5891.45|5890.95|5890.2|5889.7|848
1734708590000|2024-12-20 15:29:50|5890.95|5890.45|5890.95|5890.45|5891.45|5890.95|5890.2|5889.7|961
1734708600000|2024-12-20 15:30:00|5890.7|5890.2|5894.45|5893.95|5894.7|5894.2|5890.2|5889.7|2540
1734708610000|2024-12-20 15:30:10|5894.7|5894.2|5897.2|5896.7|5897.45|5896.95|5894.45|5893.95|1940
1734708620000|2024-12-20 15:30:20|5896.45|5895.95|5896.95|5896.45|5898.45|5897.95|5896.2|5895.7|1485
1734708630000|2024-12-20 15:30:30|5896.82|5896.32|5898.95|5898.45|5899.7|5899.2|5896.7|5896.2|1452
1734708640000|2024-12-20 15:30:40|5898.7|5898.2|5899.95|5899.45|5900.2|5899.7|5898.57|5898.07|1428
1734708650000|2024-12-20 15:30:50|5899.2|5898.7|5898.7|5898.2|5899.45|5898.95|5896.95|5896.45|1516
1734708660000|2024-12-20 15:31:00|5898.2|5897.7|5897.45|5896.95|5898.2|5897.7|5896.95|5896.45|1163
1734708670000|2024-12-20 15:31:10|5897.7|5897.2|5899.2|5898.7|5899.2|5898.7|5897.7|5897.2|999
1734708680000|2024-12-20 15:31:20|5899.32|5898.82|5901.45|5900.95|5901.45|5900.95|5899.2|5898.7|1476
1734708690000|2024-12-20 15:31:30|5901.7|5901.2|5899.7|5899.2|5901.7|5901.2|5898.2|5897.7|1449
1734708700000|2024-12-20 15:31:40|5899.45|5898.95|5900.07|5899.57|5900.7|5900.2|5899.45|5898.95|670
1734708710000|2024-12-20 15:31:50|5900.2|5899.7|5900.7|5900.2|5901.95|5901.45|5900.2|5899.7|1134
1734708720000|2024-12-20 15:32:00|5900.57|5900.07|5902.7|5902.2|5902.7|5902.2|5899.7|5899.2|1215
1734708730000|2024-12-20 15:32:10|5902.2|5901.7|5906.2|5905.7|5906.45|5905.95|5902.2|5901.7|1927
1734708740000|2024-12-20 15:32:20|5906.45|5905.95|5907.2|5906.7|5907.57|5907.07|5906.2|5905.7|1528
1734708750000|2024-12-20 15:32:30|5907.45|5906.95|5907.95|5907.45|5908.95|5908.45|5907.45|5906.95|1346
1734708760000|2024-12-20 15:32:40|5907.82|5907.32|5909.2|5908.7|5909.7|5909.2|5907.82|5907.32|1316
1734708770000|2024-12-20 15:32:50|5909.45|5908.95|5910.2|5909.7|5910.2|5909.7|5908.7|5908.2|894
1734708780000|2024-12-20 15:33:00|5909.45|5908.95|5907.2|5906.7|5909.45|5908.95|5905.95|5905.45|1799
1734708790000|2024-12-20 15:33:10|5907.45|5906.95|5905.45|5904.95|5907.7|5907.2|5905.45|5904.95|1475
1734708800000|2024-12-20 15:33:20|5905.7|5905.2|5902.95|5902.45|5905.7|5905.2|5902.7|5902.2|1626
1734708810000|2024-12-20 15:33:30|5903.45|5902.95|5905.45|5904.95|5905.95|5905.45|5903.45|5902.95|1325
1734708820000|2024-12-20 15:33:40|5904.95|5904.45|5905.7|5905.2|5906.2|5905.7|5904.7|5904.2|1227
1734708830000|2024-12-20 15:33:50|5905.57|5905.07|5905.7|5905.2|5905.95|5905.45|5905.45|5904.95|968
1734708840000|2024-12-20 15:34:00|5905.2|5904.7|5903.95|5903.45|5905.7|5905.2|5903.45|5902.95|1264
1734708850000|2024-12-20 15:34:10|5903.7|5903.2|5903.7|5903.2|5904.7|5904.2|5902.7|5902.2|1372
1734708860000|2024-12-20 15:34:20|5903.95|5903.45|5903.45|5902.95|5904.45|5903.95|5902.95|5902.45|1167
1734708870000|2024-12-20 15:34:30|5903.2|5902.7|5901.2|5900.7|5903.45|5902.95|5900.95|5900.45|1725
1734708880000|2024-12-20 15:34:40|5901.45|5900.95|5902.7|5902.2|5902.7|5902.2|5900.7|5900.2|1396
1734708890000|2024-12-20 15:34:50|5902.57|5902.07|5901.95|5901.45|5903.2|5902.7|5901.7|5901.2|728
1734708900000|2024-12-20 15:35:00|5902.2|5901.7|5900.95|5900.45|5902.45|5901.95|5900.2|5899.7|964
1734708910000|2024-12-20 15:35:10|5900.7|5900.2|5901.7|5901.2|5901.95|5901.45|5900.7|5900.2|792
1734708920000|2024-12-20 15:35:20|5901.45|5900.95|5898.45|5897.95|5901.45|5900.95|5898.2|5897.7|1115
1734708930000|2024-12-20 15:35:30|5898.2|5897.7|5897.82|5897.32|5899.2|5898.7|5897.7|5897.2|1852
1734708940000|2024-12-20 15:35:40|5897.7|5897.2|5895.7|5895.2|5897.95|5897.45|5895.7|5895.2|1184
1734708950000|2024-12-20 15:35:50|5895.95|5895.45|5897.45|5896.95|5897.45|5896.95|5895.95|5895.45|1101
1734708960000|2024-12-20 15:36:00|5897.2|5896.7|5900.57|5900.07|5900.57|5900.07|5896.7|5896.2|1389
1734708970000|2024-12-20 15:36:10|5900.7|5900.2|5900.95|5900.45|5901.2|5900.7|5900.45|5899.95|1095
1734708980000|2024-12-20 15:36:20|5900.7|5900.2|5902.45|5901.95|5902.45|5901.95|5900.7|5900.2|803
1734708990000|2024-12-20 15:36:30|5901.95|5901.45|5904.7|5904.2|5904.7|5904.2|5901.95|5901.45|978
1734709000000|2024-12-20 15:36:40|5904.82|5904.32|5904.95|5904.45|5905.95|5905.45|5904.82|5904.32|925
1734709010000|2024-12-20 15:36:50|5904.7|5904.2|5905.45|5904.95|5905.45|5904.95|5904.7|5904.2|665
1734709020000|2024-12-20 15:37:00|5905.2|5904.7|5903.7|5903.2|5905.2|5904.7|5902.95|5902.45|1471
1734709030000|2024-12-20 15:37:10|5903.95|5903.45|5903.2|5902.7|5903.95|5903.45|5903.2|5902.7|655
1734709040000|2024-12-20 15:37:20|5903.32|5902.82|5903.07|5902.57|5903.32|5902.82|5902.45|5901.95|559
1734709050000|2024-12-20 15:37:30|5903.45|5902.95|5901.7|5901.2|5903.45|5902.95|5901.2|5900.7|698
1734709060000|2024-12-20 15:37:40|5901.57|5901.07|5900.2|5899.7|5901.57|5901.07|5900.2|5899.7|735
1734709070000|2024-12-20 15:37:50|5900.07|5899.57|5900.45|5899.95|5901.45|5900.95|5899.95|5899.45|747
1734709080000|2024-12-20 15:38:00|5899.95|5899.45|5899.45|5898.95|5900.45|5899.95|5898.95|5898.45|848
1734709090000|2024-12-20 15:38:10|5899.2|5898.7|5900.2|5899.7|5900.2|5899.7|5897.95|5897.45|909
1734709100000|2024-12-20 15:38:20|5900.45|5899.95|5902.2|5901.7|5902.2|5901.7|5900.07|5899.57|767
1734709110000|2024-12-20 15:38:30|5900.7|5900.2|5901.7|5901.2|5902.2|5901.7|5900.45|5899.95|1011
1734709120000|2024-12-20 15:38:40|5901.82|5901.32|5904.2|5903.7|5904.2|5903.7|5901.82|5901.32|643
1734709130000|2024-12-20 15:38:50|5903.95|5903.45|5903.82|5903.32|5905.45|5904.95|5903.7|5903.2|1078
1734709140000|2024-12-20 15:39:00|5903.7|5903.2|5904.2|5903.7|5904.7|5904.2|5903.45|5902.95|474
1734709150000|2024-12-20 15:39:10|5904.07|5903.57|5901.2|5900.7|5904.95|5904.45|5900.7|5900.2|1611
1734709160000|2024-12-20 15:39:20|5900.95|5900.45|5902.57|5902.07|5902.57|5902.07|5900.95|5900.45|685
1734709170000|2024-12-20 15:39:30|5902.45|5901.95|5901.45|5900.95|5902.45|5901.95|5901.45|5900.95|525
1734709180000|2024-12-20 15:39:40|5901.57|5901.07|5902.95|5902.45|5902.95|5902.45|5901.57|5901.07|625
1734709190000|2024-12-20 15:39:50|5902.82|5902.32|5902.95|5902.45|5903.2|5902.7|5901.95|5901.45|428
1734709200000|2024-12-20 15:40:00|5902.45|5901.95|5903.32|5902.82|5903.45|5902.95|5902.45|5901.95|758
1734709210000|2024-12-20 15:40:10|5903.2|5902.7|5901.95|5901.45|5903.45|5902.95|5901.2|5900.7|544
1734709220000|2024-12-20 15:40:20|5902.2|5901.7|5903.7|5903.2|5903.82|5903.32|5901.95|5901.45|399
1734709230000|2024-12-20 15:40:30|5903.95|5903.45|5902.45|5901.95|5904.2|5903.7|5902.45|5901.95|418
1734709240000|2024-12-20 15:40:40|5902.57|5902.07|5903.2|5902.7|5903.45|5902.95|5902.45|5901.95|481
1734709250000|2024-12-20 15:40:50|5903.45|5902.95|5903.95|5903.45|5903.95|5903.45|5903.45|5902.95|322
1734709260000|2024-12-20 15:41:00|5903.82|5903.32|5901.2|5900.7|5904.2|5903.7|5901.2|5900.7|774
1734709270000|2024-12-20 15:41:10|5901.45|5900.95|5899.2|5898.7|5901.45|5900.95|5899.2|5898.7|817
1734709280000|2024-12-20 15:41:20|5899.07|5898.57|5899.95|5899.45|5899.95|5899.45|5898.95|5898.45|825
1734709290000|2024-12-20 15:41:30|5900.2|5899.7|5901.95|5901.45|5901.95|5901.45|5899.45|5898.95|910
1734709300000|2024-12-20 15:41:40|5901.7|5901.2|5902.7|5902.2|5902.7|5902.2|5900.95|5900.45|545
1734709310000|2024-12-20 15:41:50|5902.95|5902.45|5902.45|5901.95|5902.95|5902.45|5901.2|5900.7|788
1734709320000|2024-12-20 15:42:00|5902.32|5901.82|5900.95|5900.45|5902.82|5902.32|5900.45|5899.95|1917
1734709330000|2024-12-20 15:42:10|5901.2|5900.7|5901.45|5900.95|5902.07|5901.57|5900.95|5900.45|798
1734709340000|2024-12-20 15:42:20|5901.7|5901.2|5901.95|5901.45|5902.2|5901.7|5901.32|5900.82|367
1734709350000|2024-12-20 15:42:30|5901.7|5901.2|5899.45|5898.95|5902.2|5901.7|5899.2|5898.7|977
1734709360000|2024-12-20 15:42:40|5899.57|5899.07|5901.45|5900.95|5901.95|5901.45|5899.2|5898.7|752
1734709370000|2024-12-20 15:42:50|5901.32|5900.82|5901.45|5900.95|5902.95|5902.45|5900.95|5900.45|800
1734709380000|2024-12-20 15:43:00|5901.57|5901.07|5902.7|5902.2|5902.95|5902.45|5900.32|5899.82|837
1734709390000|2024-12-20 15:43:10|5902.57|5902.07|5903.95|5903.45|5903.95|5903.45|5902.45|5901.95|692
1734709400000|2024-12-20 15:43:20|5903.82|5903.32|5905.32|5904.82|5905.32|5904.82|5903.45|5902.95|563
1734709410000|2024-12-20 15:43:30|5905.45|5904.95|5904.32|5903.82|5905.45|5904.95|5904.32|5903.82|476
1734709420000|2024-12-20 15:43:40|5904.2|5903.7|5905.95|5905.45|5905.95|5905.45|5902.95|5902.45|763
1734709430000|2024-12-20 15:43:50|5905.45|5904.95|5905.95|5905.45|5905.95|5905.45|5905.2|5904.7|552
1734709440000|2024-12-20 15:44:00|5905.7|5905.2|5905.7|5905.2|5906.2|5905.7|5904.7|5904.2|1053
1734709450000|2024-12-20 15:44:10|5905.95|5905.45|5906.95|5906.45|5906.95|5906.45|5905.45|5904.95|919
1734709460000|2024-12-20 15:44:20|5907.2|5906.7|5906.2|5905.7|5907.2|5906.7|5906.2|5905.7|946
1734709470000|2024-12-20 15:44:30|5905.95|5905.45|5905.2|5904.7|5905.95|5905.45|5903.95|5903.45|697
1734709480000|2024-12-20 15:44:40|5905.7|5905.2|5905.7|5905.2|5905.95|5905.45|5904.95|5904.45|433
1734709490000|2024-12-20 15:44:50|5905.82|5905.32|5905.95|5905.45|5905.95|5905.45|5905.2|5904.7|368
1734709500000|2024-12-20 15:45:00|5905.7|5905.2|5907.07|5906.57|5907.2|5906.7|5905.7|5905.2|830
1734709510000|2024-12-20 15:45:10|5907.2|5906.7|5904.7|5904.2|5907.2|5906.7|5904.7|5904.2|735
1734709520000|2024-12-20 15:45:20|5904.57|5904.07|5905.95|5905.45|5906.45|5905.95|5903.95|5903.45|709
1734709530000|2024-12-20 15:45:30|5906.2|5905.7|5905.2|5904.7|5906.95|5906.45|5904.45|5903.95|756
1734709540000|2024-12-20 15:45:40|5905.45|5904.95|5905.95|5905.45|5906.2|5905.7|5905.2|5904.7|422
1734709550000|2024-12-20 15:45:50|5906.2|5905.7|5905.7|5905.2|5906.2|5905.7|5905.2|5904.7|739
1734709560000|2024-12-20 15:46:00|5905.57|5905.07|5905.7|5905.2|5905.95|5905.45|5905.32|5904.82|439
1734709570000|2024-12-20 15:46:10|5905.45|5904.95|5905.57|5905.07|5906.32|5905.82|5904.7|5904.2|415
1734709580000|2024-12-20 15:46:20|5905.7|5905.2|5906.2|5905.7|5906.7|5906.2|5905.57|5905.07|282
1734709590000|2024-12-20 15:46:30|5905.95|5905.45|5905.2|5904.7|5905.95|5905.45|5904.7|5904.2|487
1734709600000|2024-12-20 15:46:40|5904.7|5904.2|5905.07|5904.57|5905.45|5904.95|5904.7|5904.2|496
1734709610000|2024-12-20 15:46:50|5904.95|5904.45|5905.45|5904.95|5905.7|5905.2|5904.2|5903.7|647
1734709620000|2024-12-20 15:47:00|5905.7|5905.2|5905.7|5905.2|5906.82|5906.32|5905.2|5904.7|702
1734709630000|2024-12-20 15:47:10|5905.82|5905.32|5903.2|5902.7|5905.95|5905.45|5902.95|5902.45|842
1734709640000|2024-12-20 15:47:20|5902.95|5902.45|5901.57|5901.07|5902.95|5902.45|5901.45|5900.95|732
1734709650000|2024-12-20 15:47:30|5901.45|5900.95|5901.95|5901.45|5902.2|5901.7|5901.45|5900.95|832
1734709660000|2024-12-20 15:47:40|5901.45|5900.95|5901.7|5901.2|5901.95|5901.45|5901.2|5900.7|559
1734709670000|2024-12-20 15:47:50|5901.57|5901.07|5901.2|5900.7|5902.07|5901.57|5900.7|5900.2|499
1734709680000|2024-12-20 15:48:00|5900.7|5900.2|5901.45|5900.95|5902.2|5901.7|5900.7|5900.2|797
1734709690000|2024-12-20 15:48:10|5901.7|5901.2|5901.2|5900.7|5901.7|5901.2|5899.95|5899.45|624
1734709700000|2024-12-20 15:48:20|5901.32|5900.82|5902.95|5902.45|5902.95|5902.45|5901.2|5900.7|606
1734709710000|2024-12-20 15:48:30|5903.07|5902.57|5903.7|5903.2|5904.45|5903.95|5903.07|5902.57|612
1734709720000|2024-12-20 15:48:40|5903.57|5903.07|5904.2|5903.7|5904.32|5903.82|5903.45|5902.95|279
1734709730000|2024-12-20 15:48:50|5903.95|5903.45|5903.7|5903.2|5904.07|5903.57|5903.45|5902.95|248
1734709740000|2024-12-20 15:49:00|5903.45|5902.95|5903.45|5902.95|5904.7|5904.2|5902.7|5902.2|708
1734709750000|2024-12-20 15:49:10|5902.95|5902.45|5901.7|5901.2|5903.45|5902.95|5901.2|5900.7|1058
1734709760000|2024-12-20 15:49:20|5901.45|5900.95|5903.07|5902.57|5903.07|5902.57|5900.82|5900.32|909
1734709770000|2024-12-20 15:49:30|5902.95|5902.45|5901.7|5901.2|5902.95|5902.45|5901.2|5900.7|528
1734709780000|2024-12-20 15:49:40|5901.95|5901.45|5903.2|5902.7|5903.45|5902.95|5901.82|5901.32|403
1734709790000|2024-12-20 15:49:50|5903.07|5902.57|5902.95|5902.45|5903.2|5902.7|5902.95|5902.45|203
1734709800000|2024-12-20 15:50:00|5903.2|5902.7|5903.7|5903.2|5904.82|5904.32|5903.2|5902.7|573
1734709810000|2024-12-20 15:50:10|5903.45|5902.95|5903.95|5903.45|5904.45|5903.95|5903.45|5902.95|339
1734709820000|2024-12-20 15:50:20|5903.82|5903.32|5904.7|5904.2|5904.95|5904.45|5903.45|5902.95|321
1734709830000|2024-12-20 15:50:30|5904.82|5904.32|5905.2|5904.7|5905.2|5904.7|5904.7|5904.2|210
1734709840000|2024-12-20 15:50:40|5904.95|5904.45|5904.45|5903.95|5905.2|5904.7|5903.95|5903.45|278
1734709850000|2024-12-20 15:50:50|5904.32|5903.82|5906.2|5905.7|5906.2|5905.7|5904.32|5903.82|460
1734709860000|2024-12-20 15:51:00|5905.95|5905.45|5906.45|5905.95|5906.45|5905.95|5905.57|5905.07|394
1734709870000|2024-12-20 15:51:10|5906.32|5905.82|5903.95|5903.45|5906.7|5906.2|5903.82|5903.32|677
1734709880000|2024-12-20 15:51:20|5904.45|5903.95|5906.2|5905.7|5906.2|5905.7|5904.45|5903.95|370
1734709890000|2024-12-20 15:51:30|5906.32|5905.82|5906.95|5906.45|5906.95|5906.45|5906.2|5905.7|394
1734709900000|2024-12-20 15:51:40|5906.82|5906.32|5906.45|5905.95|5906.95|5906.45|5905.95|5905.45|416
1734709910000|2024-12-20 15:51:50|5906.32|5905.82|5906.95|5906.45|5906.95|5906.45|5906.2|5905.7|334
1734709920000|2024-12-20 15:52:00|5906.7|5906.2|5907.7|5907.2|5907.7|5907.2|5906.7|5906.2|1369
1734709930000|2024-12-20 15:52:10|5907.82|5907.32|5908.95|5908.45|5908.95|5908.45|5907.82|5907.32|1058
1734709940000|2024-12-20 15:52:20|5909.45|5908.95|5909.45|5908.95|5909.57|5909.07|5909.2|5908.7|748
1734709950000|2024-12-20 15:52:30|5909.7|5909.2|5908.95|5908.45|5909.7|5909.2|5908.7|5908.2|686
1734709960000|2024-12-20 15:52:40|5909.2|5908.7|5909.95|5909.45|5910.2|5909.7|5909.07|5908.57|1116
1734709970000|2024-12-20 15:52:50|5910.2|5909.7|5909.45|5908.95|5910.2|5909.7|5909.45|5908.95|354
1734709980000|2024-12-20 15:53:00|5909.2|5908.7|5908.95|5908.45|5909.2|5908.7|5906.95|5906.45|1153
1734709990000|2024-12-20 15:53:10|5909.2|5908.7|5909.95|5909.45|5910.2|5909.7|5909.2|5908.7|1030
1734710000000|2024-12-20 15:53:20|5909.7|5909.2|5909.95|5909.45|5910.2|5909.7|5909.45|5908.95|395
1734710010000|2024-12-20 15:53:30|5910.07|5909.57|5909.7|5909.2|5910.2|5909.7|5909.7|5909.2|479
1734710020000|2024-12-20 15:53:40|5910.07|5909.57|5907.95|5907.45|5910.2|5909.7|5907.2|5906.7|875
1734710030000|2024-12-20 15:53:50|5908.45|5907.95|5908.95|5908.45|5909.07|5908.57|5907.82|5907.32|472
1734710040000|2024-12-20 15:54:00|5909.2|5908.7|5907.7|5907.2|5909.2|5908.7|5906.95|5906.45|709
1734710050000|2024-12-20 15:54:10|5907.95|5907.45|5908.32|5907.82|5908.7|5908.2|5907.95|5907.45|516
1734710060000|2024-12-20 15:54:20|5908.45|5907.95|5909.07|5908.57|5909.2|5908.7|5908.2|5907.7|385
1734710070000|2024-12-20 15:54:30|5908.95|5908.45|5909.45|5908.95|5909.45|5908.95|5908.82|5908.32|221
1734710080000|2024-12-20 15:54:40|5909.7|5909.2|5910.45|5909.95|5910.7|5910.2|5909.45|5908.95|1087
1734710090000|2024-12-20 15:54:50|5909.95|5909.45|5910.2|5909.7|5910.7|5910.2|5909.95|5909.45|370
1734710100000|2024-12-20 15:55:00|5909.95|5909.45|5911.95|5911.45|5911.95|5911.45|5909.95|5909.45|1038
1734710110000|2024-12-20 15:55:10|5911.7|5911.2|5913.45|5912.95|5913.7|5913.2|5911.7|5911.2|2153
1734710120000|2024-12-20 15:55:20|5913.2|5912.7|5913.2|5912.7|5913.2|5912.7|5911.7|5911.2|831
1734710130000|2024-12-20 15:55:30|5912.95|5912.45|5911.95|5911.45|5913.07|5912.57|5911.95|5911.45|669
1734710140000|2024-12-20 15:55:40|5912.2|5911.7|5911.95|5911.45|5912.45|5911.95|5911.95|5911.45|459
1734710150000|2024-12-20 15:55:50|5911.7|5911.2|5910.07|5909.57|5912.2|5911.7|5910.07|5909.57|778
1734710160000|2024-12-20 15:56:00|5909.95|5909.45|5909.2|5908.7|5909.95|5909.45|5908.2|5907.7|817
1734710170000|2024-12-20 15:56:10|5908.95|5908.45|5909.7|5909.2|5909.95|5909.45|5908.7|5908.2|450
1734710180000|2024-12-20 15:56:20|5909.2|5908.7|5909.2|5908.7|5909.7|5909.2|5908.95|5908.45|396
1734710190000|2024-12-20 15:56:30|5909.45|5908.95|5908.95|5908.45|5909.45|5908.95|5908.82|5908.32|291
1734710200000|2024-12-20 15:56:40|5908.7|5908.2|5909.7|5909.2|5909.7|5909.2|5908.7|5908.2|453
1734710210000|2024-12-20 15:56:50|5909.95|5909.45|5909.82|5909.32|5910.45|5909.95|5908.95|5908.45|401
1734710220000|2024-12-20 15:57:00|5909.7|5909.2|5909.95|5909.45|5910.07|5909.57|5909.2|5908.7|343
1734710230000|2024-12-20 15:57:10|5909.7|5909.2|5908.2|5907.7|5910.2|5909.7|5907.95|5907.45|522
1734710240000|2024-12-20 15:57:20|5908.07|5907.57|5907.45|5906.95|5908.2|5907.7|5906.45|5905.95|559
1734710250000|2024-12-20 15:57:30|5907.2|5906.7|5906.95|5906.45|5907.95|5907.45|5906.95|5906.45|425
1734710260000|2024-12-20 15:57:40|5906.82|5906.32|5907.07|5906.57|5907.2|5906.7|5905.95|5905.45|601
1734710270000|2024-12-20 15:57:50|5907.2|5906.7|5907.57|5907.07|5907.57|5907.07|5906.7|5906.2|326
1734710280000|2024-12-20 15:58:00|5907.45|5906.95|5907.57|5907.07|5907.7|5907.2|5906.7|5906.2|364
1734710290000|2024-12-20 15:58:10|5907.45|5906.95|5907.7|5907.2|5908.2|5907.7|5907.45|5906.95|383
1734710300000|2024-12-20 15:58:20|5907.57|5907.07|5907.45|5906.95|5907.7|5907.2|5906.7|5906.2|262
1734710310000|2024-12-20 15:58:30|5907.2|5906.7|5906.2|5905.7|5907.2|5906.7|5906.07|5905.57|328
1734710320000|2024-12-20 15:58:40|5906.07|5905.57|5905.95|5905.45|5906.2|5905.7|5904.2|5903.7|722
1734710330000|2024-12-20 15:58:50|5905.7|5905.2|5907.2|5906.7|5907.2|5906.7|5905.45|5904.95|526
1734710340000|2024-12-20 15:59:00|5906.95|5906.45|5906.7|5906.2|5907.45|5906.95|5906.2|5905.7|528
1734710350000|2024-12-20 15:59:10|5906.45|5905.95|5905.45|5904.95|5906.45|5905.95|5904.32|5903.82|653
1734710360000|2024-12-20 15:59:20|5904.95|5904.45|5905.7|5905.2|5905.95|5905.45|5904.7|5904.2|886
1734710370000|2024-12-20 15:59:30|5905.45|5904.95|5905.2|5904.7|5905.7|5905.2|5904.95|5904.45|417
1734710380000|2024-12-20 15:59:40|5904.95|5904.45|5905.07|5904.57|5905.45|5904.95|5904.7|5904.2|541
1734710390000|2024-12-20 15:59:50|5904.7|5904.2|5903.7|5903.2|5904.7|5904.2|5903.2|5902.7|826
1734710400000|2024-12-20 16:00:00|5904.2|5903.7|5902.95|5902.45|5904.45|5903.95|5902.45|5901.95|1172
1734710410000|2024-12-20 16:00:10|5903.2|5902.7|5903.2|5902.7|5903.45|5902.95|5901.82|5901.32|866
1734710420000|2024-12-20 16:00:20|5902.95|5902.45|5903.2|5902.7|5903.45|5902.95|5902.45|5901.95|414
1734710430000|2024-12-20 16:00:30|5903.32|5902.82|5904.7|5904.2|5905.2|5904.7|5902.95|5902.45|587
1734710440000|2024-12-20 16:00:40|5904.45|5903.95|5905.82|5905.32|5906.7|5906.2|5904.2|5903.7|563
1734710450000|2024-12-20 16:00:50|5905.7|5905.2|5906.7|5906.2|5906.7|5906.2|5905.7|5905.2|544
1734710460000|2024-12-20 16:01:00|5906.82|5906.32|5906.2|5905.7|5906.82|5906.32|5904.95|5904.45|761
1734710470000|2024-12-20 16:01:10|5906.07|5905.57|5907.57|5907.07|5907.95|5907.45|5906.07|5905.57|552
1734710480000|2024-12-20 16:01:20|5907.45|5906.95|5908.95|5908.45|5908.95|5908.45|5906.95|5906.45|573
1734710490000|2024-12-20 16:01:30|5908.82|5908.32|5908.45|5907.95|5909.45|5908.95|5907.95|5907.45|612
1734710500000|2024-12-20 16:01:40|5908.32|5907.82|5909.2|5908.7|5909.45|5908.95|5908.2|5907.7|521
1734710510000|2024-12-20 16:01:50|5909.45|5908.95|5910.7|5910.2|5910.7|5910.2|5908.95|5908.45|429
1734710520000|2024-12-20 16:02:00|5910.57|5910.07|5909.95|5909.45|5910.57|5910.07|5909.2|5908.7|663
1734710530000|2024-12-20 16:02:10|5910.7|5910.2|5912.7|5912.2|5913.2|5912.7|5910.7|5910.2|801
1734710540000|2024-12-20 16:02:20|5912.95|5912.45|5914.7|5914.2|5915.45|5914.95|5912.7|5912.2|1925
1734710550000|2024-12-20 16:02:30|5914.95|5914.45|5915.2|5914.7|5915.45|5914.95|5914.45|5913.95|672
1734710560000|2024-12-20 16:02:40|5915.45|5914.95|5915.7|5915.2|5916.2|5915.7|5915.2|5914.7|1010
1734710570000|2024-12-20 16:02:50|5915.95|5915.45|5916.2|5915.7|5916.45|5915.95|5915.2|5914.7|1099
1734710580000|2024-12-20 16:03:00|5915.95|5915.45|5917.2|5916.7|5917.2|5916.7|5915.2|5914.7|1077
1734710590000|2024-12-20 16:03:10|5916.95|5916.45|5916.2|5915.7|5917.2|5916.7|5915.7|5915.2|984
1734710600000|2024-12-20 16:03:20|5916.45|5915.95|5917.95|5917.45|5917.95|5917.45|5916.45|5915.95|927
1734710610000|2024-12-20 16:03:30|5918.2|5917.7|5918.95|5918.45|5919.2|5918.7|5917.7|5917.2|613
1734710620000|2024-12-20 16:03:40|5918.45|5917.95|5919.45|5918.95|5919.57|5919.07|5918.2|5917.7|893
1734710630000|2024-12-20 16:03:50|5919.2|5918.7|5920.2|5919.7|5920.45|5919.95|5918.95|5918.45|983
1734710640000|2024-12-20 16:04:00|5920.45|5919.95|5921.45|5920.95|5922.45|5921.95|5919.45|5918.95|1682
1734710650000|2024-12-20 16:04:10|5921.7|5921.2|5922.45|5921.95|5922.7|5922.2|5921.45|5920.95|810
1734710660000|2024-12-20 16:04:20|5922.2|5921.7|5922.2|5921.7|5922.45|5921.95|5921.95|5921.45|610
1734710670000|2024-12-20 16:04:30|5922.32|5921.82|5923.45|5922.95|5923.95|5923.45|5922.2|5921.7|903
1734710680000|2024-12-20 16:04:40|5923.57|5923.07|5923.07|5922.57|5923.7|5923.2|5922.45|5921.95|742
1734710690000|2024-12-20 16:04:50|5923.2|5922.7|5924.2|5923.7|5924.45|5923.95|5923.2|5922.7|708
1734710700000|2024-12-20 16:05:00|5924.45|5923.95|5924.7|5924.2|5924.95|5924.45|5923.7|5923.2|698
1734710710000|2024-12-20 16:05:10|5924.57|5924.07|5924.2|5923.7|5924.7|5924.2|5923.95|5923.45|659
1734710720000|2024-12-20 16:05:20|5924.45|5923.95|5925.45|5924.95|5926.2|5925.7|5924.45|5923.95|1084
1734710730000|2024-12-20 16:05:30|5925.7|5925.2|5926.2|5925.7|5926.45|5925.95|5925.2|5924.7|502
1734710740000|2024-12-20 16:05:40|5926.57|5926.07|5928.2|5927.7|5928.7|5928.2|5926.57|5926.07|1479
1734710750000|2024-12-20 16:05:50|5928.45|5927.95|5928.2|5927.7|5928.45|5927.95|5927.2|5926.7|1276
1734710760000|2024-12-20 16:06:00|5927.7|5927.2|5928.2|5927.7|5928.95|5928.45|5927.57|5927.07|1424
1734710770000|2024-12-20 16:06:10|5928.45|5927.95|5927.95|5927.45|5928.45|5927.95|5927.32|5926.82|875
1734710780000|2024-12-20 16:06:20|5928.2|5927.7|5928.2|5927.7|5928.45|5927.95|5927.7|5927.2|571
1734710790000|2024-12-20 16:06:30|5928.32|5927.82|5927.45|5926.95|5928.32|5927.82|5926.7|5926.2|840
1734710800000|2024-12-20 16:06:40|5927.2|5926.7|5926.2|5925.7|5927.82|5927.32|5926.2|5925.7|893
1734710810000|2024-12-20 16:06:50|5925.95|5925.45|5927.7|5927.2|5927.7|5927.2|5925.95|5925.45|684
1734710820000|2024-12-20 16:07:00|5927.45|5926.95|5923.95|5923.45|5927.45|5926.95|5922.95|5922.45|2198
1734710830000|2024-12-20 16:07:10|5924.2|5923.7|5923.7|5923.2|5924.2|5923.7|5922.2|5921.7|1263
1734710840000|2024-12-20 16:07:20|5923.2|5922.7|5924.45|5923.95|5924.45|5923.95|5923.2|5922.7|595
1734710850000|2024-12-20 16:07:30|5924.32|5923.82|5926.82|5926.32|5926.95|5926.45|5924.2|5923.7|887
1734710860000|2024-12-20 16:07:40|5926.7|5926.2|5927.2|5926.7|5927.45|5926.95|5926.7|5926.2|528
1734710870000|2024-12-20 16:07:50|5927.45|5926.95|5928.2|5927.7|5928.2|5927.7|5927.2|5926.7|466
1734710880000|2024-12-20 16:08:00|5927.95|5927.45|5927.95|5927.45|5928.7|5928.2|5927.45|5926.95|950
1734710890000|2024-12-20 16:08:10|5927.7|5927.2|5928.7|5928.2|5928.7|5928.2|5927.7|5927.2|624
1734710900000|2024-12-20 16:08:20|5929.45|5928.95|5927.2|5926.7|5929.45|5928.95|5926.7|5926.2|1212
1734710910000|2024-12-20 16:08:30|5927.07|5926.57|5927.2|5926.7|5927.2|5926.7|5926.7|5926.2|464
1734710920000|2024-12-20 16:08:40|5926.95|5926.45|5927.95|5927.45|5928.45|5927.95|5926.7|5926.2|422
1734710930000|2024-12-20 16:08:50|5928.07|5927.57|5928.45|5927.95|5928.7|5928.2|5927.95|5927.45|339
1734710940000|2024-12-20 16:09:00|5928.2|5927.7|5927.07|5926.57|5928.95|5928.45|5926.95|5926.45|540
1734710950000|2024-12-20 16:09:10|5926.95|5926.45|5926.45|5925.95|5927.45|5926.95|5925.82|5925.32|870
1734710960000|2024-12-20 16:09:20|5926.7|5926.2|5926.32|5925.82|5926.7|5926.2|5925.57|5925.07|559
1734710970000|2024-12-20 16:09:30|5926.45|5925.95|5925.2|5924.7|5926.45|5925.95|5924.7|5924.2|813
1734710980000|2024-12-20 16:09:40|5924.95|5924.45|5924.7|5924.2|5925.07|5924.57|5924.2|5923.7|729
1734710990000|2024-12-20 16:09:50|5925.45|5924.95|5925.95|5925.45|5926.07|5925.57|5924.45|5923.95|612
1734711000000|2024-12-20 16:10:00|5925.82|5925.32|5925.45|5924.95|5926.7|5926.2|5924.95|5924.45|706
1734711010000|2024-12-20 16:10:10|5925.7|5925.2|5926.7|5926.2|5926.95|5926.45|5925.7|5925.2|845
1734711020000|2024-12-20 16:10:20|5926.45|5925.95|5927.45|5926.95|5927.7|5927.2|5926.45|5925.95|538
1734711030000|2024-12-20 16:10:30|5927.57|5927.07|5927.2|5926.7|5927.7|5927.2|5926.7|5926.2|451
1734711040000|2024-12-20 16:10:40|5927.45|5926.95|5926.95|5926.45|5927.95|5927.45|5926.7|5926.2|713
1734711050000|2024-12-20 16:10:50|5926.7|5926.2|5927.45|5926.95|5927.57|5927.07|5926.2|5925.7|500
1734711060000|2024-12-20 16:11:00|5927.2|5926.7|5928.45|5927.95|5928.7|5928.2|5927.07|5926.57|547
1734711070000|2024-12-20 16:11:10|5928.7|5928.2|5928.2|5927.7|5928.82|5928.32|5927.95|5927.45|534
1734711080000|2024-12-20 16:11:20|5928.07|5927.57|5928.95|5928.45|5928.95|5928.45|5927.45|5926.95|384
1734711090000|2024-12-20 16:11:30|5929.2|5928.7|5930.82|5930.32|5931.7|5931.2|5928.7|5928.2|1576
1734711100000|2024-12-20 16:11:40|5930.7|5930.2|5930.32|5929.82|5930.7|5930.2|5929.32|5928.82|523
1734711110000|2024-12-20 16:11:50|5930.45|5929.95|5929.95|5929.45|5930.45|5929.95|5929.2|5928.7|555
1734711120000|2024-12-20 16:12:00|5930.45|5929.95|5929.95|5929.45|5930.45|5929.95|5929.7|5929.2|894
1734711130000|2024-12-20 16:12:10|5929.82|5929.32|5927.2|5926.7|5930.2|5929.7|5927.2|5926.7|1205
1734711140000|2024-12-20 16:12:20|5927.45|5926.95|5929.7|5929.2|5929.7|5929.2|5927.45|5926.95|501
1734711150000|2024-12-20 16:12:30|5929.95|5929.45|5930.95|5930.45|5931.57|5931.07|5929.7|5929.2|779
1734711160000|2024-12-20 16:12:40|5931.2|5930.7|5931.45|5930.95|5931.7|5931.2|5931.07|5930.57|439
1734711170000|2024-12-20 16:12:50|5931.7|5931.2|5931.7|5931.2|5931.7|5931.2|5931.2|5930.7|361
1734711180000|2024-12-20 16:13:00|5931.45|5930.95|5931.45|5930.95|5931.7|5931.2|5930.7|5930.2|612
1734711190000|2024-12-20 16:13:10|5931.7|5931.2|5931.7|5931.2|5931.95|5931.45|5931.45|5930.95|660
1734711200000|2024-12-20 16:13:20|5931.82|5931.32|5931.82|5931.32|5932.2|5931.7|5931.45|5930.95|603
1734711210000|2024-12-20 16:13:30|5931.95|5931.45|5931.7|5931.2|5932.45|5931.95|5931.2|5930.7|932
1734711220000|2024-12-20 16:13:40|5931.45|5930.95|5931.2|5930.7|5931.45|5930.95|5930.7|5930.2|426
1734711230000|2024-12-20 16:13:50|5930.95|5930.45|5931.45|5930.95|5931.45|5930.95|5930.45|5929.95|419
1734711240000|2024-12-20 16:14:00|5931.2|5930.7|5930.95|5930.45|5931.2|5930.7|5930.2|5929.7|600
1734711250000|2024-12-20 16:14:10|5930.45|5929.95|5931.95|5931.45|5932.2|5931.7|5930.45|5929.95|643
1734711260000|2024-12-20 16:14:20|5931.7|5931.2|5930.95|5930.45|5931.7|5931.2|5930.95|5930.45|456
1734711270000|2024-12-20 16:14:30|5930.7|5930.2|5931.7|5931.2|5931.7|5931.2|5930.2|5929.7|467
1734711280000|2024-12-20 16:14:40|5931.45|5930.95|5931.45|5930.95|5932.2|5931.7|5931.45|5930.95|404
1734711290000|2024-12-20 16:14:50|5931.32|5930.82|5932.2|5931.7|5932.2|5931.7|5930.95|5930.45|555
1734711300000|2024-12-20 16:15:00|5931.95|5931.45|5931.7|5931.2|5932.2|5931.7|5931.45|5930.95|857
1734711310000|2024-12-20 16:15:10|5931.95|5931.45|5932.2|5931.7|5932.2|5931.7|5931.2|5930.7|519
1734711320000|2024-12-20 16:15:20|5932.07|5931.57|5931.7|5931.2|5932.2|5931.7|5931.2|5930.7|604
1734711330000|2024-12-20 16:15:30|5931.45|5930.95|5930.7|5930.2|5931.45|5930.95|5929.7|5929.2|734
1734711340000|2024-12-20 16:15:40|5931.2|5930.7|5931.45|5930.95|5931.82|5931.32|5930.7|5930.2|559
1734711350000|2024-12-20 16:15:50|5931.7|5931.2|5930.95|5930.45|5932.2|5931.7|5930.95|5930.45|773
1734711360000|2024-12-20 16:16:00|5931.2|5930.7|5932.2|5931.7|5932.45|5931.95|5931.2|5930.7|670
1734711370000|2024-12-20 16:16:10|5931.95|5931.45|5931.95|5931.45|5932.57|5932.07|5931.95|5931.45|503
1734711380000|2024-12-20 16:16:20|5932.07|5931.57|5931.7|5931.2|5932.2|5931.7|5931.2|5930.7|455
1734711390000|2024-12-20 16:16:30|5931.45|5930.95|5931.7|5931.2|5931.7|5931.2|5930.2|5929.7|601
1734711400000|2024-12-20 16:16:40|5931.95|5931.45|5932.82|5932.32|5932.82|5932.32|5931.7|5931.2|587
1734711410000|2024-12-20 16:16:50|5932.95|5932.45|5935.45|5934.95|5935.45|5934.95|5932.95|5932.45|2375
1734711420000|2024-12-20 16:17:00|5935.2|5934.7|5934.95|5934.45|5935.2|5934.7|5934.45|5933.95|850
1734711430000|2024-12-20 16:17:10|5935.07|5934.57|5934.95|5934.45|5935.7|5935.2|5934.95|5934.45|624
1734711440000|2024-12-20 16:17:20|5935.2|5934.7|5935.95|5935.45|5936.2|5935.7|5935.07|5934.57|612
1734711450000|2024-12-20 16:17:30|5936.2|5935.7|5936.45|5935.95|5936.95|5936.45|5935.95|5935.45|632
1734711460000|2024-12-20 16:17:40|5936.57|5936.07|5938.7|5938.2|5938.7|5938.2|5936.45|5935.95|812
1734711470000|2024-12-20 16:17:50|5938.95|5938.45|5940.2|5939.7|5940.45|5939.95|5938.95|5938.45|1108
1734711480000|2024-12-20 16:18:00|5939.95|5939.45|5939.95|5939.45|5940.2|5939.7|5939.2|5938.7|1235
1734711490000|2024-12-20 16:18:10|5940.07|5939.57|5941.2|5940.7|5941.95|5941.45|5940.07|5939.57|1545
1734711500000|2024-12-20 16:18:20|5940.95|5940.45|5940.95|5940.45|5941.2|5940.7|5940.45|5939.95|493
1734711510000|2024-12-20 16:18:30|5941.2|5940.7|5940.95|5940.45|5941.45|5940.95|5940.7|5940.2|677
1734711520000|2024-12-20 16:18:40|5940.7|5940.2|5941.7|5941.2|5941.7|5941.2|5940.7|5940.2|690
1734711530000|2024-12-20 16:18:50|5941.95|5941.45|5941.7|5941.2|5942.2|5941.7|5941.7|5941.2|368
1734711540000|2024-12-20 16:19:00|5941.45|5940.95|5940.2|5939.7|5941.45|5940.95|5938.45|5937.95|1186
1734711550000|2024-12-20 16:19:10|5939.7|5939.2|5936.2|5935.7|5939.95|5939.45|5936.2|5935.7|1227
1734711560000|2024-12-20 16:19:20|5935.95|5935.45|5936.7|5936.2|5936.95|5936.45|5935.95|5935.45|1052
1734711570000|2024-12-20 16:19:30|5936.95|5936.45|5936.95|5936.45|5937.45|5936.95|5936.2|5935.7|632
1734711580000|2024-12-20 16:19:40|5937.2|5936.7|5938.07|5937.57|5938.2|5937.7|5937.2|5936.7|482
1734711590000|2024-12-20 16:19:50|5938.2|5937.7|5938.2|5937.7|5938.45|5937.95|5937.95|5937.45|565
1734711600000|2024-12-20 16:20:00|5937.95|5937.45|5937.2|5936.7|5938.45|5937.95|5937.2|5936.7|768
1734711610000|2024-12-20 16:20:10|5937.45|5936.95|5937.2|5936.7|5937.45|5936.95|5935.95|5935.45|1043
1734711620000|2024-12-20 16:20:20|5937.45|5936.95|5938.2|5937.7|5938.7|5938.2|5937.32|5936.82|632
1734711630000|2024-12-20 16:20:30|5937.45|5936.95|5937.95|5937.45|5938.2|5937.7|5937.45|5936.95|511
1734711640000|2024-12-20 16:20:40|5937.7|5937.2|5936.7|5936.2|5938.07|5937.57|5936.7|5936.2|595
1734711650000|2024-12-20 16:20:50|5936.95|5936.45|5937.45|5936.95|5937.7|5937.2|5936.95|5936.45|470
1734711660000|2024-12-20 16:21:00|5937.7|5937.2|5937.82|5937.32|5938.7|5938.2|5937.45|5936.95|696
1734711670000|2024-12-20 16:21:10|5937.7|5937.2|5936.95|5936.45|5937.95|5937.45|5936.95|5936.45|270
1734711680000|2024-12-20 16:21:20|5936.7|5936.2|5939.95|5939.45|5939.95|5939.45|5936.7|5936.2|904
1734711690000|2024-12-20 16:21:30|5940.2|5939.7|5941.2|5940.7|5941.2|5940.7|5939.95|5939.45|648
1734711700000|2024-12-20 16:21:40|5940.95|5940.45|5940.95|5940.45|5940.95|5940.45|5940.2|5939.7|519
1734711710000|2024-12-20 16:21:50|5941.2|5940.7|5941.45|5940.95|5941.95|5941.45|5941.2|5940.7|673
1734711720000|2024-12-20 16:22:00|5941.7|5941.2|5943.2|5942.7|5943.2|5942.7|5941.45|5940.95|709
1734711730000|2024-12-20 16:22:10|5942.95|5942.45|5943.2|5942.7|5943.2|5942.7|5942.7|5942.2|650
1734711740000|2024-12-20 16:22:20|5942.95|5942.45|5942.7|5942.2|5942.95|5942.45|5941.7|5941.2|756
1734711750000|2024-12-20 16:22:30|5942.95|5942.45|5943.2|5942.7|5943.57|5943.07|5942.7|5942.2|553
1734711760000|2024-12-20 16:22:40|5943.45|5942.95|5943.2|5942.7|5943.7|5943.2|5943.2|5942.7|409
1734711770000|2024-12-20 16:22:50|5943.45|5942.95|5942.95|5942.45|5943.45|5942.95|5942.95|5942.45|337
1734711780000|2024-12-20 16:23:00|5942.7|5942.2|5942.45|5941.95|5942.95|5942.45|5941.45|5940.95|687
1734711790000|2024-12-20 16:23:10|5942.2|5941.7|5941.95|5941.45|5942.45|5941.95|5941.95|5941.45|365
1734711800000|2024-12-20 16:23:20|5942.2|5941.7|5941.95|5941.45|5942.2|5941.7|5940.95|5940.45|558
1734711810000|2024-12-20 16:23:30|5941.45|5940.95|5941.2|5940.7|5941.45|5940.95|5940.7|5940.2|283
1734711820000|2024-12-20 16:23:40|5941.45|5940.95|5942.2|5941.7|5942.2|5941.7|5940.95|5940.45|529
1734711830000|2024-12-20 16:23:50|5942.32|5941.82|5943.2|5942.7|5943.2|5942.7|5942.32|5941.82|395
1734711840000|2024-12-20 16:24:00|5942.7|5942.2|5942.95|5942.45|5942.95|5942.45|5942.2|5941.7|654
1734711850000|2024-12-20 16:24:10|5943.07|5942.57|5943.2|5942.7|5943.32|5942.82|5942.82|5942.32|357
1734711860000|2024-12-20 16:24:20|5943.32|5942.82|5943.45|5942.95|5943.7|5943.2|5943.32|5942.82|424
1734711870000|2024-12-20 16:24:30|5943.7|5943.2|5944.7|5944.2|5944.7|5944.2|5943.7|5943.2|727
1734711880000|2024-12-20 16:24:40|5944.57|5944.07|5943.7|5943.2|5944.95|5944.45|5943.45|5942.95|657
1734711890000|2024-12-20 16:24:50|5943.82|5943.32|5944.07|5943.57|5944.2|5943.7|5943.7|5943.2|238
1734711900000|2024-12-20 16:25:00|5943.95|5943.45|5944.2|5943.7|5944.2|5943.7|5943.2|5942.7|654
1734711910000|2024-12-20 16:25:10|5943.95|5943.45|5943.95|5943.45|5944.2|5943.7|5943.45|5942.95|480
1734711920000|2024-12-20 16:25:20|5943.7|5943.2|5942.2|5941.7|5943.7|5943.2|5941.45|5940.95|668
1734711930000|2024-12-20 16:25:30|5942.32|5941.82|5942.2|5941.7|5942.57|5942.07|5941.45|5940.95|422
1734711940000|2024-12-20 16:25:40|5941.95|5941.45|5943.95|5943.45|5943.95|5943.45|5941.82|5941.32|625
1734711950000|2024-12-20 16:25:50|5944.2|5943.7|5944.45|5943.95|5944.95|5944.45|5944.2|5943.7|468
1734711960000|2024-12-20 16:26:00|5944.2|5943.7|5943.45|5942.95|5944.2|5943.7|5942.95|5942.45|601
1734711970000|2024-12-20 16:26:10|5943.2|5942.7|5943.2|5942.7|5943.7|5943.2|5942.7|5942.2|375
1734711980000|2024-12-20 16:26:20|5943.07|5942.57|5943.45|5942.95|5943.7|5943.2|5942.95|5942.45|331
1734711990000|2024-12-20 16:26:30|5943.32|5942.82|5943.2|5942.7|5943.7|5943.2|5943.2|5942.7|269
1734712000000|2024-12-20 16:26:40|5943.45|5942.95|5942.07|5941.57|5943.45|5942.95|5941.7|5941.2|402
1734712010000|2024-12-20 16:26:50|5942.2|5941.7|5942.45|5941.95|5942.45|5941.95|5940.2|5939.7|779
1734712020000|2024-12-20 16:27:00|5942.2|5941.7|5942.2|5941.7|5942.7|5942.2|5941.45|5940.95|1065
1734712030000|2024-12-20 16:27:10|5942.32|5941.82|5942.57|5942.07|5942.7|5942.2|5941.95|5941.45|420
1734712040000|2024-12-20 16:27:20|5942.45|5941.95|5941.95|5941.45|5942.45|5941.95|5941.7|5941.2|418
1734712050000|2024-12-20 16:27:30|5941.7|5941.2|5943.2|5942.7|5943.2|5942.7|5941.7|5941.2|299
1734712060000|2024-12-20 16:27:40|5943.07|5942.57|5942.82|5942.32|5943.45|5942.95|5942.7|5942.2|498
1734712070000|2024-12-20 16:27:50|5942.7|5942.2|5942.7|5942.2|5942.95|5942.45|5941.95|5941.45|599
1734712080000|2024-12-20 16:28:00|5942.45|5941.95|5942.45|5941.95|5942.7|5942.2|5941.2|5940.7|1185
1734712090000|2024-12-20 16:28:10|5942.7|5942.2|5942.82|5942.32|5943.45|5942.95|5942.7|5942.2|520
1734712100000|2024-12-20 16:28:20|5942.95|5942.45|5941.7|5941.2|5943.7|5943.2|5941.45|5940.95|586
1734712110000|2024-12-20 16:28:30|5941.95|5941.45|5941.45|5940.95|5942.2|5941.7|5941.2|5940.7|463
1734712120000|2024-12-20 16:28:40|5941.2|5940.7|5942.2|5941.7|5942.2|5941.7|5940.95|5940.45|565
1734712130000|2024-12-20 16:28:50|5941.95|5941.45|5942.95|5942.45|5942.95|5942.45|5941.95|5941.45|686
1734712140000|2024-12-20 16:29:00|5942.82|5942.32|5942.45|5941.95|5942.82|5942.32|5941.7|5941.2|559
1734712150000|2024-12-20 16:29:10|5942.2|5941.7|5941.7|5941.2|5942.2|5941.7|5940.95|5940.45|804
1734712160000|2024-12-20 16:29:20|5941.45|5940.95|5941.7|5941.2|5942.45|5941.95|5940.95|5940.45|664
1734712170000|2024-12-20 16:29:30|5941.95|5941.45|5943.45|5942.95|5943.7|5943.2|5941.7|5941.2|853
1734712180000|2024-12-20 16:29:40|5943.32|5942.82|5944.7|5944.2|5944.7|5944.2|5942.7|5942.2|577
1734712190000|2024-12-20 16:29:50|5944.82|5944.32|5945.45|5944.95|5945.45|5944.95|5944.82|5944.32|617
1734712200000|2024-12-20 16:30:00|5945.2|5944.7|5945.82|5945.32|5945.95|5945.45|5944.95|5944.45|1744
1734712210000|2024-12-20 16:30:10|5945.95|5945.45|5945.95|5945.45|5946.45|5945.95|5944.95|5944.45|1517
1734712220000|2024-12-20 16:30:20|5946.2|5945.7|5946.45|5945.95|5946.95|5946.45|5945.45|5944.95|805
1734712230000|2024-12-20 16:30:30|5946.2|5945.7|5947.45|5946.95|5947.7|5947.2|5946.2|5945.7|732
1734712240000|2024-12-20 16:30:40|5947.2|5946.7|5945.2|5944.7|5947.45|5946.95|5945.2|5944.7|1101
1734712250000|2024-12-20 16:30:50|5945.45|5944.95|5947.7|5947.2|5947.7|5947.2|5945.45|5944.95|756
1734712260000|2024-12-20 16:31:00|5947.45|5946.95|5949.2|5948.7|5949.95|5949.45|5947.45|5946.95|1989
1734712270000|2024-12-20 16:31:10|5948.95|5948.45|5949.57|5949.07|5951.2|5950.7|5948.95|5948.45|1688
1734712280000|2024-12-20 16:31:20|5949.7|5949.2|5948.7|5948.2|5949.95|5949.45|5947.95|5947.45|948
1734712290000|2024-12-20 16:31:30|5948.45|5947.95|5948.45|5947.95|5948.7|5948.2|5947.95|5947.45|632
1734712300000|2024-12-20 16:31:40|5947.95|5947.45|5949.2|5948.7|5949.2|5948.7|5947.7|5947.2|585
1734712310000|2024-12-20 16:31:50|5949.45|5948.95|5948.45|5947.95|5949.45|5948.95|5948.45|5947.95|555
1734712320000|2024-12-20 16:32:00|5948.7|5948.2|5947.95|5947.45|5948.7|5948.2|5946.45|5945.95|982
1734712330000|2024-12-20 16:32:10|5948.07|5947.57|5950.2|5949.7|5950.2|5949.7|5947.95|5947.45|745
1734712340000|2024-12-20 16:32:20|5950.45|5949.95|5950.95|5950.45|5951.2|5950.7|5950.2|5949.7|1230
1734712350000|2024-12-20 16:32:30|5950.7|5950.2|5950.45|5949.95|5950.95|5950.45|5950.2|5949.7|1017
1734712360000|2024-12-20 16:32:40|5950.2|5949.7|5949.95|5949.45|5950.95|5950.45|5949.7|5949.2|739
1734712370000|2024-12-20 16:32:50|5949.7|5949.2|5949.7|5949.2|5949.95|5949.45|5949.45|5948.95|424
1734712380000|2024-12-20 16:33:00|5949.95|5949.45|5948.57|5948.07|5950.45|5949.95|5948.45|5947.95|818
1734712390000|2024-12-20 16:33:10|5948.45|5947.95|5947.45|5946.95|5948.7|5948.2|5946.95|5946.45|648
1734712400000|2024-12-20 16:33:20|5947.7|5947.2|5947.95|5947.45|5948.2|5947.7|5947.45|5946.95|444
1734712410000|2024-12-20 16:33:30|5948.07|5947.57|5948.7|5948.2|5949.57|5949.07|5947.95|5947.45|469
1734712420000|2024-12-20 16:33:40|5948.45|5947.95|5949.2|5948.7|5949.45|5948.95|5948.45|5947.95|376
1734712430000|2024-12-20 16:33:50|5949.32|5948.82|5949.95|5949.45|5949.95|5949.45|5948.95|5948.45|675
1734712440000|2024-12-20 16:34:00|5949.7|5949.2|5949.07|5948.57|5949.95|5949.45|5948.95|5948.45|1036
1734712450000|2024-12-20 16:34:10|5948.7|5948.2|5948.95|5948.45|5949.2|5948.7|5948.45|5947.95|635
1734712460000|2024-12-20 16:34:20|5949.07|5948.57|5947.95|5947.45|5949.2|5948.7|5947.45|5946.95|554
1734712470000|2024-12-20 16:34:30|5948.2|5947.7|5949.7|5949.2|5949.7|5949.2|5947.95|5947.45|777
1734712480000|2024-12-20 16:34:40|5949.95|5949.45|5949.45|5948.95|5950.45|5949.95|5949.45|5948.95|573
1734712490000|2024-12-20 16:34:50|5949.2|5948.7|5949.2|5948.7|5949.57|5949.07|5949.2|5948.7|653
1734712500000|2024-12-20 16:35:00|5949.32|5948.82|5949.95|5949.45|5949.95|5949.45|5948.45|5947.95|903
1734712510000|2024-12-20 16:35:10|5949.82|5949.32|5950.2|5949.7|5950.7|5950.2|5949.45|5948.95|376
1734712520000|2024-12-20 16:35:20|5950.45|5949.95|5952.45|5951.95|5952.45|5951.95|5950.45|5949.95|999
1734712530000|2024-12-20 16:35:30|5952.2|5951.7|5952.57|5952.07|5952.95|5952.45|5951.95|5951.45|1335
1734712540000|2024-12-20 16:35:40|5952.7|5952.2|5953.2|5952.7|5953.2|5952.7|5952.45|5951.95|465
1734712550000|2024-12-20 16:35:50|5952.95|5952.45|5954.45|5953.95|5954.7|5954.2|5952.95|5952.45|1113
1734712560000|2024-12-20 16:36:00|5954.7|5954.2|5955.45|5954.95|5955.7|5955.2|5954.7|5954.2|1236
1734712570000|2024-12-20 16:36:10|5955.7|5955.2|5955.7|5955.2|5956.2|5955.7|5955.45|5954.95|657
1734712580000|2024-12-20 16:36:20|5956.2|5955.7|5956.45|5955.95|5956.45|5955.95|5955.7|5955.2|1039
1734712590000|2024-12-20 16:36:30|5956.7|5956.2|5957.2|5956.7|5957.7|5957.2|5956.45|5955.95|951
1734712600000|2024-12-20 16:36:40|5957.45|5956.95|5958.32|5957.82|5958.7|5958.2|5956.95|5956.45|1088
1734712610000|2024-12-20 16:36:50|5958.2|5957.7|5959.2|5958.7|5959.2|5958.7|5957.95|5957.45|843
1734712620000|2024-12-20 16:37:00|5958.95|5958.45|5959.45|5958.95|5959.7|5959.2|5958.7|5958.2|1180
1734712630000|2024-12-20 16:37:10|5959.32|5958.82|5959.2|5958.7|5959.45|5958.95|5957.7|5957.2|1075
1734712640000|2024-12-20 16:37:20|5958.95|5958.45|5958.95|5958.45|5959.2|5958.7|5958.7|5958.2|685
1734712650000|2024-12-20 16:37:30|5959.2|5958.7|5958.2|5957.7|5959.2|5958.7|5957.95|5957.45|752
1734712660000|2024-12-20 16:37:40|5957.95|5957.45|5959.2|5958.7|5959.2|5958.7|5957.7|5957.2|781
1734712670000|2024-12-20 16:37:50|5959.07|5958.57|5960.2|5959.7|5960.2|5959.7|5958.95|5958.45|721
1734712680000|2024-12-20 16:38:00|5959.7|5959.2|5959.7|5959.2|5959.95|5959.45|5958.95|5958.45|588
1734712690000|2024-12-20 16:38:10|5959.95|5959.45|5958.7|5958.2|5959.95|5959.45|5958.7|5958.2|524
1734712700000|2024-12-20 16:38:20|5959.45|5958.95|5959.95|5959.45|5960.07|5959.57|5959.45|5958.95|787
1734712710000|2024-12-20 16:38:30|5959.7|5959.2|5959.7|5959.2|5959.7|5959.2|5958.7|5958.2|452
1734712720000|2024-12-20 16:38:40|5959.45|5958.95|5960.7|5960.2|5960.7|5960.2|5959.45|5958.95|443
1734712730000|2024-12-20 16:38:50|5960.95|5960.45|5961.45|5960.95|5961.95|5961.45|5960.95|5960.45|1154
1734712740000|2024-12-20 16:39:00|5961.7|5961.2|5962.45|5961.95|5962.45|5961.95|5961.2|5960.7|936
1734712750000|2024-12-20 16:39:10|5962.7|5962.2|5961.7|5961.2|5962.7|5962.2|5960.95|5960.45|653
1734712760000|2024-12-20 16:39:20|5961.95|5961.45|5962.45|5961.95|5962.7|5962.2|5961.7|5961.2|610
1734712770000|2024-12-20 16:39:30|5962.7|5962.2|5963.45|5962.95|5963.7|5963.2|5962.7|5962.2|440
1734712780000|2024-12-20 16:39:40|5963.7|5963.2|5964.7|5964.2|5965.2|5964.7|5963.45|5962.95|1016
1734712790000|2024-12-20 16:39:50|5964.95|5964.45|5965.95|5965.45|5966.2|5965.7|5964.95|5964.45|720
1734712800000|2024-12-20 16:40:00|5966.2|5965.7|5962.95|5962.45|5966.2|5965.7|5962.7|5962.2|1325
1734712810000|2024-12-20 16:40:10|5962.7|5962.2|5962.2|5961.7|5962.95|5962.45|5961.7|5961.2|917
1734712820000|2024-12-20 16:40:20|5962.45|5961.95|5961.7|5961.2|5962.7|5962.2|5961.45|5960.95|760
1734712830000|2024-12-20 16:40:30|5961.45|5960.95|5962.7|5962.2|5962.95|5962.45|5961.2|5960.7|874
1734712840000|2024-12-20 16:40:40|5962.95|5962.45|5962.45|5961.95|5963.2|5962.7|5962.45|5961.95|555
1734712850000|2024-12-20 16:40:50|5962.7|5962.2|5963.7|5963.2|5963.95|5963.45|5962.7|5962.2|566
1734712860000|2024-12-20 16:41:00|5963.95|5963.45|5964.2|5963.7|5964.7|5964.2|5963.7|5963.2|682
1734712870000|2024-12-20 16:41:10|5964.32|5963.82|5962.7|5962.2|5964.32|5963.82|5962.7|5962.2|471
1734712880000|2024-12-20 16:41:20|5963.2|5962.7|5962.95|5962.45|5963.2|5962.7|5962.7|5962.2|879
1734712890000|2024-12-20 16:41:30|5963.7|5963.2|5963.7|5963.2|5964.2|5963.7|5962.95|5962.45|961
1734712900000|2024-12-20 16:41:40|5963.95|5963.45|5964.7|5964.2|5964.7|5964.2|5963.95|5963.45|380
1734712910000|2024-12-20 16:41:50|5964.95|5964.45|5966.7|5966.2|5967.2|5966.7|5964.95|5964.45|903
1734712920000|2024-12-20 16:42:00|5966.95|5966.45|5966.45|5965.95|5966.95|5966.45|5965.7|5965.2|1291
1734712930000|2024-12-20 16:42:10|5966.7|5966.2|5969.2|5968.7|5969.45|5968.95|5966.7|5966.2|1230
1734712940000|2024-12-20 16:42:20|5969.45|5968.95|5970.45|5969.95|5970.95|5970.45|5969.45|5968.95|1613
1734712950000|2024-12-20 16:42:30|5970.7|5970.2|5970.95|5970.45|5970.95|5970.45|5969.45|5968.95|1244
1734712960000|2024-12-20 16:42:40|5970.7|5970.2|5970.7|5970.2|5971.2|5970.7|5969.2|5968.7|957
1734712970000|2024-12-20 16:42:50|5970.45|5969.95|5969.2|5968.7|5970.7|5970.2|5969.2|5968.7|1192
1734712980000|2024-12-20 16:43:00|5969.7|5969.2|5970.2|5969.7|5970.95|5970.45|5969.7|5969.2|890
1734712990000|2024-12-20 16:43:10|5970.45|5969.95|5969.45|5968.95|5970.45|5969.95|5968.7|5968.2|918
1734713000000|2024-12-20 16:43:20|5969.7|5969.2|5968.45|5967.95|5969.7|5969.2|5967.95|5967.45|901
1734713010000|2024-12-20 16:43:30|5968.95|5968.45|5969.95|5969.45|5969.95|5969.45|5968.45|5967.95|599
1734713020000|2024-12-20 16:43:40|5970.2|5969.7|5970.7|5970.2|5970.7|5970.2|5969.7|5969.2|671
1734713030000|2024-12-20 16:43:50|5970.95|5970.45|5971.45|5970.95|5971.7|5971.2|5970.7|5970.2|908
1734713040000|2024-12-20 16:44:00|5971.57|5971.07|5971.45|5970.95|5971.7|5971.2|5969.95|5969.45|1010
1734713050000|2024-12-20 16:44:10|5970.95|5970.45|5971.2|5970.7|5971.7|5971.2|5970.95|5970.45|691
1734713060000|2024-12-20 16:44:20|5970.7|5970.2|5971.2|5970.7|5971.2|5970.7|5970.7|5970.2|433
1734713070000|2024-12-20 16:44:30|5970.45|5969.95|5971.2|5970.7|5971.45|5970.95|5970.2|5969.7|767
1734713080000|2024-12-20 16:44:40|5970.95|5970.45|5970.45|5969.95|5971.95|5971.45|5970.45|5969.95|553
1734713090000|2024-12-20 16:44:50|5970.7|5970.2|5971.2|5970.7|5971.45|5970.95|5970.45|5969.95|539
1734713100000|2024-12-20 16:45:00|5971.45|5970.95|5969.95|5969.45|5971.45|5970.95|5968.95|5968.45|1136
1734713110000|2024-12-20 16:45:10|5969.7|5969.2|5969.82|5969.32|5970.7|5970.2|5969.45|5968.95|983
1734713120000|2024-12-20 16:45:20|5969.45|5968.95|5968.95|5968.45|5969.95|5969.45|5968.95|5968.45|521
1734713130000|2024-12-20 16:45:30|5968.7|5968.2|5966.95|5966.45|5968.7|5968.2|5966.95|5966.45|1020
1734713140000|2024-12-20 16:45:40|5967.2|5966.7|5966.2|5965.7|5967.2|5966.7|5966.2|5965.7|1092
1734713150000|2024-12-20 16:45:50|5965.95|5965.45|5964.45|5963.95|5966.45|5965.95|5963.95|5963.45|1861
1734713160000|2024-12-20 16:46:00|5964.57|5964.07|5964.45|5963.95|5965.45|5964.95|5964.2|5963.7|1278
1734713170000|2024-12-20 16:46:10|5964.57|5964.07|5965.2|5964.7|5965.45|5964.95|5963.95|5963.45|1081
1734713180000|2024-12-20 16:46:20|5965.45|5964.95|5966.7|5966.2|5966.95|5966.45|5964.95|5964.45|1052
1734713190000|2024-12-20 16:46:30|5966.95|5966.45|5966.7|5966.2|5966.95|5966.45|5966.2|5965.7|792
1734713200000|2024-12-20 16:46:40|5966.82|5966.32|5964.45|5963.95|5967.32|5966.82|5964.45|5963.95|1072
1734713210000|2024-12-20 16:46:50|5964.7|5964.2|5964.7|5964.2|5965.2|5964.7|5963.7|5963.2|1077
1734713220000|2024-12-20 16:47:00|5964.2|5963.7|5964.45|5963.95|5965.2|5964.7|5963.95|5963.45|944
1734713230000|2024-12-20 16:47:10|5964.57|5964.07|5965.45|5964.95|5965.95|5965.45|5964.57|5964.07|646
1734713240000|2024-12-20 16:47:20|5965.7|5965.2|5965.7|5965.2|5965.7|5965.2|5964.95|5964.45|521
1734713250000|2024-12-20 16:47:30|5965.45|5964.95|5965.45|5964.95|5965.95|5965.45|5964.95|5964.45|353
1734713260000|2024-12-20 16:47:40|5965.7|5965.2|5965.45|5964.95|5965.7|5965.2|5964.95|5964.45|422
1734713270000|2024-12-20 16:47:50|5965.32|5964.82|5963.95|5963.45|5965.32|5964.82|5963.95|5963.45|538
1734713280000|2024-12-20 16:48:00|5964.2|5963.7|5965.2|5964.7|5965.2|5964.7|5963.7|5963.2|676
1734713290000|2024-12-20 16:48:10|5965.45|5964.95|5964.95|5964.45|5965.45|5964.95|5963.95|5963.45|756
1734713300000|2024-12-20 16:48:20|5965.2|5964.7|5964.7|5964.2|5965.2|5964.7|5963.95|5963.45|530
1734713310000|2024-12-20 16:48:30|5964.95|5964.45|5966.45|5965.95|5966.7|5966.2|5964.7|5964.2|691
1734713320000|2024-12-20 16:48:40|5966.57|5966.07|5965.45|5964.95|5966.7|5966.2|5965.32|5964.82|495
1734713330000|2024-12-20 16:48:50|5965.2|5964.7|5965.82|5965.32|5965.95|5965.45|5964.95|5964.45|436
1734713340000|2024-12-20 16:49:00|5965.7|5965.2|5965.45|5964.95|5965.7|5965.2|5964.7|5964.2|275
1734713350000|2024-12-20 16:49:10|5965.2|5964.7|5964.7|5964.2|5965.45|5964.95|5964.7|5964.2|329
1734713360000|2024-12-20 16:49:20|5964.95|5964.45|5964.95|5964.45|5965.45|5964.95|5964.7|5964.2|595
1734713370000|2024-12-20 16:49:30|5964.7|5964.2|5963.2|5962.7|5965.2|5964.7|5963.2|5962.7|1596
1734713380000|2024-12-20 16:49:40|5963.45|5962.95|5964.45|5963.95|5964.45|5963.95|5963.45|5962.95|628
1734713390000|2024-12-20 16:49:50|5964.2|5963.7|5964.7|5964.2|5964.7|5964.2|5963.7|5963.2|304
1734713400000|2024-12-20 16:50:00|5964.95|5964.45|5964.7|5964.2|5965.45|5964.95|5964.45|5963.95|616
1734713410000|2024-12-20 16:50:10|5964.45|5963.95|5965.45|5964.95|5965.95|5965.45|5964.45|5963.95|422
1734713420000|2024-12-20 16:50:20|5965.7|5965.2|5963.95|5963.45|5965.7|5965.2|5963.95|5963.45|603
1734713430000|2024-12-20 16:50:30|5964.2|5963.7|5964.45|5963.95|5965.2|5964.7|5964.2|5963.7|344
1734713440000|2024-12-20 16:50:40|5964.57|5964.07|5964.95|5964.45|5965.2|5964.7|5964.45|5963.95|371
1734713450000|2024-12-20 16:50:50|5965.45|5964.95|5963.95|5963.45|5965.45|5964.95|5963.7|5963.2|743
1734713460000|2024-12-20 16:51:00|5964.2|5963.7|5964.95|5964.45|5965.2|5964.7|5964.2|5963.7|501
1734713470000|2024-12-20 16:51:10|5965.07|5964.57|5965.7|5965.2|5965.7|5965.2|5964.7|5964.2|326
1734713480000|2024-12-20 16:51:20|5965.45|5964.95|5965.2|5964.7|5965.95|5965.45|5964.7|5964.2|508
1734713490000|2024-12-20 16:51:30|5965.45|5964.95|5965.7|5965.2|5966.45|5965.95|5965.07|5964.57|606
1734713500000|2024-12-20 16:51:40|5965.2|5964.7|5964.2|5963.7|5965.7|5965.2|5964.07|5963.57|702
1734713510000|2024-12-20 16:51:50|5964.45|5963.95|5964.32|5963.82|5964.95|5964.45|5963.7|5963.2|644
1734713520000|2024-12-20 16:52:00|5964.2|5963.7|5962.2|5961.7|5964.2|5963.7|5961.95|5961.45|2368
1734713530000|2024-12-20 16:52:10|5961.95|5961.45|5959.95|5959.45|5962.2|5961.7|5959.7|5959.2|1841
1734713540000|2024-12-20 16:52:20|5959.45|5958.95|5958.95|5958.45|5959.82|5959.32|5958.95|5958.45|1015
1734713550000|2024-12-20 16:52:30|5959.2|5958.7|5958.45|5957.95|5959.7|5959.2|5958.45|5957.95|1394
1734713560000|2024-12-20 16:52:40|5958.2|5957.7|5955.45|5954.95|5958.2|5957.7|5955.45|5954.95|2111
1734713570000|2024-12-20 16:52:50|5955.7|5955.2|5955.7|5955.2|5956.95|5956.45|5955.45|5954.95|1323
1734713580000|2024-12-20 16:53:00|5955.95|5955.45|5954.95|5954.45|5956.2|5955.7|5954.7|5954.2|1224
1734713590000|2024-12-20 16:53:10|5956.2|5955.7|5957.2|5956.7|5957.45|5956.95|5955.7|5955.2|1231
1734713600000|2024-12-20 16:53:20|5957.45|5956.95|5958.2|5957.7|5958.7|5958.2|5957.2|5956.7|816
1734713610000|2024-12-20 16:53:30|5958.45|5957.95|5960.2|5959.7|5960.2|5959.7|5958.45|5957.95|1032
1734713620000|2024-12-20 16:53:40|5959.95|5959.45|5960.57|5960.07|5961.45|5960.95|5959.7|5959.2|958
1734713630000|2024-12-20 16:53:50|5960.7|5960.2|5960.57|5960.07|5960.95|5960.45|5960.45|5959.95|442
1734713640000|2024-12-20 16:54:00|5960.45|5959.95|5959.45|5958.95|5960.45|5959.95|5958.95|5958.45|1277
1734713650000|2024-12-20 16:54:10|5959.2|5958.7|5959.45|5958.95|5959.7|5959.2|5958.7|5958.2|531
1734713660000|2024-12-20 16:54:20|5959.2|5958.7|5958.7|5958.2|5959.45|5958.95|5958.45|5957.95|581
1734713670000|2024-12-20 16:54:30|5958.95|5958.45|5959.2|5958.7|5959.45|5958.95|5958.7|5958.2|527
1734713680000|2024-12-20 16:54:40|5958.95|5958.45|5957.7|5957.2|5958.95|5958.45|5957.7|5957.2|1067
1734713690000|2024-12-20 16:54:50|5957.45|5956.95|5958.45|5957.95|5958.45|5957.95|5957.45|5956.95|719
1734713700000|2024-12-20 16:55:00|5958.95|5958.45|5959.7|5959.2|5959.95|5959.45|5958.95|5958.45|688
1734713710000|2024-12-20 16:55:10|5959.95|5959.45|5959.95|5959.45|5960.45|5959.95|5959.7|5959.2|622
1734713720000|2024-12-20 16:55:20|5959.7|5959.2|5960.45|5959.95|5960.45|5959.95|5959.7|5959.2|700
1734713730000|2024-12-20 16:55:30|5960.7|5960.2|5960.95|5960.45|5961.7|5961.2|5960.7|5960.2|1225
1734713740000|2024-12-20 16:55:40|5960.7|5960.2|5961.45|5960.95|5961.82|5961.32|5960.7|5960.2|432
1734713750000|2024-12-20 16:55:50|5961.07|5960.57|5961.95|5961.45|5962.2|5961.7|5961.07|5960.57|438
1734713760000|2024-12-20 16:56:00|5962.2|5961.7|5965.2|5964.7|5965.2|5964.7|5961.95|5961.45|1021
1734713770000|2024-12-20 16:56:10|5965.45|5964.95|5966.2|5965.7|5966.2|5965.7|5964.95|5964.45|955
1734713780000|2024-12-20 16:56:20|5966.45|5965.95|5965.95|5965.45|5966.45|5965.95|5965.2|5964.7|752
1734713790000|2024-12-20 16:56:30|5965.7|5965.2|5965.7|5965.2|5965.95|5965.45|5964.95|5964.45|380
1734713800000|2024-12-20 16:56:40|5965.45|5964.95|5964.95|5964.45|5966.2|5965.7|5964.95|5964.45|471
1734713810000|2024-12-20 16:56:50|5965.2|5964.7|5965.45|5964.95|5965.95|5965.45|5964.95|5964.45|502
1734713820000|2024-12-20 16:57:00|5965.57|5965.07|5966.07|5965.57|5966.32|5965.82|5964.7|5964.2|676
1734713830000|2024-12-20 16:57:10|5966.2|5965.7|5967.7|5967.2|5967.95|5967.45|5965.95|5965.45|670
1734713840000|2024-12-20 16:57:20|5967.45|5966.95|5967.2|5966.7|5967.7|5967.2|5966.7|5966.2|608
1734713850000|2024-12-20 16:57:30|5967.45|5966.95|5968.95|5968.45|5969.2|5968.7|5967.45|5966.95|753
1734713860000|2024-12-20 16:57:40|5968.7|5968.2|5967.2|5966.7|5968.7|5968.2|5966.95|5966.45|475
1734713870000|2024-12-20 16:57:50|5967.45|5966.95|5968.45|5967.95|5968.7|5968.2|5967.45|5966.95|361
1734713880000|2024-12-20 16:58:00|5968.7|5968.2|5967.95|5967.45|5968.95|5968.45|5967.57|5967.07|588
1734713890000|2024-12-20 16:58:10|5968.2|5967.7|5968.7|5968.2|5968.7|5968.2|5967.95|5967.45|353
1734713900000|2024-12-20 16:58:20|5968.57|5968.07|5968.95|5968.45|5969.2|5968.7|5967.95|5967.45|715
1734713910000|2024-12-20 16:58:30|5969.07|5968.57|5969.2|5968.7|5969.2|5968.7|5968.45|5967.95|344
1734713920000|2024-12-20 16:58:40|5968.95|5968.45|5970.2|5969.7|5970.2|5969.7|5968.95|5968.45|339
1734713930000|2024-12-20 16:58:50|5970.45|5969.95|5969.2|5968.7|5970.45|5969.95|5968.95|5968.45|519
1734713940000|2024-12-20 16:59:00|5968.95|5968.45|5968.95|5968.45|5969.45|5968.95|5967.7|5967.2|682
1734713950000|2024-12-20 16:59:10|5969.2|5968.7|5968.2|5967.7|5969.45|5968.95|5967.82|5967.32|458
1734713960000|2024-12-20 16:59:20|5968.45|5967.95|5967.2|5966.7|5968.45|5967.95|5966.7|5966.2|611
1734713970000|2024-12-20 16:59:30|5966.95|5966.45|5969.2|5968.7|5969.2|5968.7|5966.95|5966.45|703
1734713980000|2024-12-20 16:59:40|5968.7|5968.2|5968.2|5967.7|5968.95|5968.45|5968.2|5967.7|481
1734713990000|2024-12-20 16:59:50|5968.45|5967.95|5967.2|5966.7|5968.57|5968.07|5966.95|5966.45|332
1734714000000|2024-12-20 17:00:00|5967.45|5966.95|5966.2|5965.7|5967.45|5966.95|5965.45|5964.95|970
1734714010000|2024-12-20 17:00:10|5965.95|5965.45|5965.2|5964.7|5966.2|5965.7|5964.95|5964.45|636
1734714020000|2024-12-20 17:00:20|5965.45|5964.95|5962.95|5962.45|5965.45|5964.95|5962.45|5961.95|1105
1734714030000|2024-12-20 17:00:30|5963.2|5962.7|5962.45|5961.95|5963.57|5963.07|5962.45|5961.95|605
1734714040000|2024-12-20 17:00:40|5962.57|5962.07|5961.95|5961.45|5962.7|5962.2|5961.45|5960.95|550
1734714050000|2024-12-20 17:00:50|5963.07|5962.57|5963.7|5963.2|5963.95|5963.45|5962.95|5962.45|1169
1734714060000|2024-12-20 17:01:00|5963.45|5962.95|5965.95|5965.45|5966.45|5965.95|5963.45|5962.95|855
1734714070000|2024-12-20 17:01:10|5966.2|5965.7|5963.7|5963.2|5966.2|5965.7|5962.95|5962.45|1120
1734714080000|2024-12-20 17:01:20|5963.95|5963.45|5964.7|5964.2|5964.7|5964.2|5963.2|5962.7|1045
1734714090000|2024-12-20 17:01:30|5964.95|5964.45|5965.2|5964.7|5965.2|5964.7|5964.2|5963.7|293
1734714100000|2024-12-20 17:01:40|5965.7|5965.2|5965.95|5965.45|5966.45|5965.95|5965.7|5965.2|371
1734714110000|2024-12-20 17:01:50|5965.82|5965.32|5966.95|5966.45|5967.2|5966.7|5965.82|5965.32|386
1734714120000|2024-12-20 17:02:00|5967.2|5966.7|5968.07|5967.57|5968.07|5967.57|5967.2|5966.7|506
1734714130000|2024-12-20 17:02:10|5968.2|5967.7|5967.95|5967.45|5968.45|5967.95|5967.7|5967.2|339
1734714140000|2024-12-20 17:02:20|5967.7|5967.2|5967.95|5967.45|5967.95|5967.45|5967.45|5966.95|316
1734714150000|2024-12-20 17:02:30|5968.2|5967.7|5967.2|5966.7|5968.45|5967.95|5967.2|5966.7|394
1734714160000|2024-12-20 17:02:40|5966.95|5966.45|5965.45|5964.95|5966.95|5966.45|5964.95|5964.45|599
1734714170000|2024-12-20 17:02:50|5965.57|5965.07|5966.95|5966.45|5966.95|5966.45|5965.2|5964.7|497
1734714180000|2024-12-20 17:03:00|5966.7|5966.2|5966.7|5966.2|5967.95|5967.45|5966.7|5966.2|557
1734714190000|2024-12-20 17:03:10|5966.95|5966.45|5967.45|5966.95|5967.7|5967.2|5966.95|5966.45|438
1734714200000|2024-12-20 17:03:20|5967.2|5966.7|5966.32|5965.82|5967.2|5966.7|5966.2|5965.7|444
1734714210000|2024-12-20 17:03:30|5966.7|5966.2|5965.57|5965.07|5966.7|5966.2|5965.45|5964.95|644
1734714220000|2024-12-20 17:03:40|5965.7|5965.2|5968.2|5967.7|5968.2|5967.7|5965.7|5965.2|547
1734714230000|2024-12-20 17:03:50|5968.45|5967.95|5967.7|5967.2|5968.7|5968.2|5967.7|5967.2|465
1734714240000|2024-12-20 17:04:00|5967.95|5967.45|5967.95|5967.45|5968.2|5967.7|5967.45|5966.95|321
1734714250000|2024-12-20 17:04:10|5967.45|5966.95|5967.7|5967.2|5968.07|5967.57|5967.2|5966.7|386
1734714260000|2024-12-20 17:04:20|5967.95|5967.45|5966.45|5965.95|5967.95|5967.45|5966.45|5965.95|473
1734714270000|2024-12-20 17:04:30|5966.7|5966.2|5966.7|5966.2|5966.95|5966.45|5966.2|5965.7|381
1734714280000|2024-12-20 17:04:40|5966.95|5966.45|5966.2|5965.7|5966.95|5966.45|5965.7|5965.2|432
1734714290000|2024-12-20 17:04:50|5966.45|5965.95|5966.2|5965.7|5966.45|5965.95|5965.2|5964.7|505
1734714300000|2024-12-20 17:05:00|5966.45|5965.95|5965.95|5965.45|5966.95|5966.45|5965.7|5965.2|396
1734714310000|2024-12-20 17:05:10|5966.07|5965.57|5965.95|5965.45|5966.45|5965.95|5965.45|5964.95|377
1734714320000|2024-12-20 17:05:20|5965.82|5965.32|5966.7|5966.2|5966.7|5966.2|5965.2|5964.7|399
1734714330000|2024-12-20 17:05:30|5966.82|5966.32|5967.07|5966.57|5967.2|5966.7|5966.7|5966.2|303
1734714340000|2024-12-20 17:05:40|5967.2|5966.7|5966.95|5966.45|5967.57|5967.07|5966.95|5966.45|354
1734714350000|2024-12-20 17:05:50|5967.07|5966.57|5965.7|5965.2|5967.07|5966.57|5965.57|5965.07|329
1734714360000|2024-12-20 17:06:00|5966.2|5965.7|5967.45|5966.95|5967.95|5967.45|5966.2|5965.7|694
1734714370000|2024-12-20 17:06:10|5967.32|5966.82|5966.95|5966.45|5967.45|5966.95|5966.7|5966.2|202
1734714380000|2024-12-20 17:06:20|5967.2|5966.7|5967.45|5966.95|5967.95|5967.45|5966.95|5966.45|401
1734714390000|2024-12-20 17:06:30|5967.2|5966.7|5966.45|5965.95|5967.32|5966.82|5965.2|5964.7|403
1734714400000|2024-12-20 17:06:40|5966.57|5966.07|5966.32|5965.82|5966.95|5966.45|5965.7|5965.2|341
1734714410000|2024-12-20 17:06:50|5966.2|5965.7|5966.45|5965.95|5966.57|5966.07|5966.2|5965.7|200
1734714420000|2024-12-20 17:07:00|5966.57|5966.07|5965.95|5965.45|5966.7|5966.2|5965.7|5965.2|245
1734714430000|2024-12-20 17:07:10|5966.2|5965.7|5966.82|5966.32|5966.95|5966.45|5965.95|5965.45|340
1734714440000|2024-12-20 17:07:20|5966.95|5966.45|5966.95|5966.45|5967.45|5966.95|5966.45|5965.95|366
1734714450000|2024-12-20 17:07:30|5966.7|5966.2|5967.45|5966.95|5967.82|5967.32|5966.7|5966.2|467
1734714460000|2024-12-20 17:07:40|5966.95|5966.45|5967.7|5967.2|5967.95|5967.45|5966.95|5966.45|288
1734714470000|2024-12-20 17:07:50|5967.57|5967.07|5967.45|5966.95|5967.95|5967.45|5967.2|5966.7|250
1734714480000|2024-12-20 17:08:00|5967.7|5967.2|5967.7|5967.2|5967.95|5967.45|5967.45|5966.95|338
1734714490000|2024-12-20 17:08:10|5967.95|5967.45|5969.07|5968.57|5969.45|5968.95|5967.95|5967.45|693
1734714500000|2024-12-20 17:08:20|5968.95|5968.45|5969.32|5968.82|5969.45|5968.95|5968.7|5968.2|425
1734714510000|2024-12-20 17:08:30|5969.2|5968.7|5968.45|5967.95|5969.45|5968.95|5968.45|5967.95|235
1734714520000|2024-12-20 17:08:40|5967.95|5967.45|5966.2|5965.7|5967.95|5967.45|5966.2|5965.7|615
1734714530000|2024-12-20 17:08:50|5966.07|5965.57|5966.95|5966.45|5966.95|5966.45|5965.95|5965.45|353
1734714540000|2024-12-20 17:09:00|5967.07|5966.57|5968.32|5967.82|5968.32|5967.82|5966.7|5966.2|492
1734714550000|2024-12-20 17:09:10|5968.45|5967.95|5968.45|5967.95|5968.7|5968.2|5967.45|5966.95|422
1734714560000|2024-12-20 17:09:20|5968.57|5968.07|5969.2|5968.7|5969.2|5968.7|5968.45|5967.95|188
1734714570000|2024-12-20 17:09:30|5968.95|5968.45|5969.2|5968.7|5969.45|5968.95|5968.95|5968.45|392
1734714580000|2024-12-20 17:09:40|5968.95|5968.45|5969.7|5969.2|5969.95|5969.45|5968.95|5968.45|455
1734714590000|2024-12-20 17:09:50|5969.95|5969.45|5970.2|5969.7|5970.7|5970.2|5969.95|5969.45|729
1734714600000|2024-12-20 17:10:00|5970.45|5969.95|5971.45|5970.95|5971.57|5971.07|5970.45|5969.95|964
1734714610000|2024-12-20 17:10:10|5971.2|5970.7|5972.45|5971.95|5972.7|5972.2|5970.95|5970.45|1022
1734714620000|2024-12-20 17:10:20|5972.57|5972.07|5972.32|5971.82|5972.95|5972.45|5971.82|5971.32|791
1734714630000|2024-12-20 17:10:30|5972.45|5971.95|5972.07|5971.57|5972.95|5972.45|5972.07|5971.57|712
1734714640000|2024-12-20 17:10:40|5972.2|5971.7|5970.95|5970.45|5972.2|5971.7|5970.7|5970.2|699
1734714650000|2024-12-20 17:10:50|5970.57|5970.07|5970.95|5970.45|5971.2|5970.7|5970.2|5969.7|586
1734714660000|2024-12-20 17:11:00|5971.2|5970.7|5970.7|5970.2|5971.45|5970.95|5970.2|5969.7|475
1734714670000|2024-12-20 17:11:10|5970.57|5970.07|5971.2|5970.7|5971.7|5971.2|5970.45|5969.95|558
1734714680000|2024-12-20 17:11:20|5970.95|5970.45|5969.95|5969.45|5970.95|5970.45|5969.2|5968.7|540
1734714690000|2024-12-20 17:11:30|5969.7|5969.2|5970.2|5969.7|5970.7|5970.2|5969.7|5969.2|439
1734714700000|2024-12-20 17:11:40|5970.45|5969.95|5970.95|5970.45|5970.95|5970.45|5969.95|5969.45|297
1734714710000|2024-12-20 17:11:50|5971.07|5970.57|5971.2|5970.7|5971.7|5971.2|5970.95|5970.45|329
1734714720000|2024-12-20 17:12:00|5971.45|5970.95|5971.82|5971.32|5972.2|5971.7|5971.45|5970.95|435
1734714730000|2024-12-20 17:12:10|5971.7|5971.2|5972.2|5971.7|5972.2|5971.7|5971.7|5971.2|178
1734714740000|2024-12-20 17:12:20|5972.45|5971.95|5972.2|5971.7|5972.57|5972.07|5972.2|5971.7|652
1734714750000|2024-12-20 17:12:30|5972.95|5972.45|5972.7|5972.2|5973.45|5972.95|5972.7|5972.2|913
1734714760000|2024-12-20 17:12:40|5972.45|5971.95|5972.45|5971.95|5972.7|5972.2|5971.95|5971.45|436
1734714770000|2024-12-20 17:12:50|5972.57|5972.07|5971.2|5970.7|5972.7|5972.2|5970.95|5970.45|573
1734714780000|2024-12-20 17:13:00|5971.45|5970.95|5970.57|5970.07|5971.45|5970.95|5969.95|5969.45|610
1734714790000|2024-12-20 17:13:10|5970.2|5969.7|5970.7|5970.2|5971.2|5970.7|5970.2|5969.7|391
1734714800000|2024-12-20 17:13:20|5970.95|5970.45|5970.45|5969.95|5970.95|5970.45|5970.2|5969.7|345
1734714810000|2024-12-20 17:13:30|5970.7|5970.2|5970.45|5969.95|5970.95|5970.45|5970.45|5969.95|263
1734714820000|2024-12-20 17:13:40|5970.32|5969.82|5970.95|5970.45|5971.2|5970.7|5970.2|5969.7|396
1734714830000|2024-12-20 17:13:50|5970.82|5970.32|5970.95|5970.45|5971.2|5970.7|5970.7|5970.2|194
1734714840000|2024-12-20 17:14:00|5970.7|5970.2|5970.2|5969.7|5971.2|5970.7|5969.45|5968.95|510
1734714850000|2024-12-20 17:14:10|5970.07|5969.57|5971.2|5970.7|5971.2|5970.7|5970.07|5969.57|469
1734714860000|2024-12-20 17:14:20|5971.7|5971.2|5971.2|5970.7|5971.7|5971.2|5971.2|5970.7|370
1734714870000|2024-12-20 17:14:30|5971.45|5970.95|5971.2|5970.7|5971.45|5970.95|5970.7|5970.2|239
1734714880000|2024-12-20 17:14:40|5971.45|5970.95|5971.2|5970.7|5971.95|5971.45|5971.07|5970.57|391
1734714890000|2024-12-20 17:14:50|5971.32|5970.82|5971.7|5971.2|5971.95|5971.45|5971.32|5970.82|271
1734714900000|2024-12-20 17:15:00|5971.2|5970.7|5971.45|5970.95|5971.57|5971.07|5970.7|5970.2|561
1734714910000|2024-12-20 17:15:10|5971.2|5970.7|5971.2|5970.7|5971.7|5971.2|5971.2|5970.7|312
1734714920000|2024-12-20 17:15:20|5970.95|5970.45|5970.95|5970.45|5971.2|5970.7|5969.95|5969.45|507
1734714930000|2024-12-20 17:15:30|5971.2|5970.7|5971.95|5971.45|5972.2|5971.7|5970.45|5969.95|457
1734714940000|2024-12-20 17:15:40|5971.7|5971.2|5971.7|5971.2|5971.95|5971.45|5971.45|5970.95|229
1734714950000|2024-12-20 17:15:50|5971.45|5970.95|5971.7|5971.2|5972.45|5971.95|5971.2|5970.7|557
1734714960000|2024-12-20 17:16:00|5971.95|5971.45|5971.2|5970.7|5971.95|5971.45|5970.45|5969.95|435
1734714970000|2024-12-20 17:16:10|5971.45|5970.95|5970.2|5969.7|5971.45|5970.95|5969.7|5969.2|384
1734714980000|2024-12-20 17:16:20|5970.45|5969.95|5970.95|5970.45|5970.95|5970.45|5970.07|5969.57|308
1734714990000|2024-12-20 17:16:30|5970.7|5970.2|5970.57|5970.07|5970.95|5970.45|5969.95|5969.45|277
1734715000000|2024-12-20 17:16:40|5970.45|5969.95|5971.2|5970.7|5971.2|5970.7|5970.45|5969.95|285
1734715010000|2024-12-20 17:16:50|5971.45|5970.95|5971.95|5971.45|5971.95|5971.45|5970.7|5970.2|289
1734715020000|2024-12-20 17:17:00|5971.82|5971.32|5972.7|5972.2|5972.7|5972.2|5971.7|5971.2|379
1734715030000|2024-12-20 17:17:10|5972.45|5971.95|5973.2|5972.7|5973.45|5972.95|5972.45|5971.95|576
1734715040000|2024-12-20 17:17:20|5972.95|5972.45|5971.95|5971.45|5973.07|5972.57|5971.95|5971.45|428
1734715050000|2024-12-20 17:17:30|5971.7|5971.2|5971.7|5971.2|5972.2|5971.7|5971.45|5970.95|293
1734715060000|2024-12-20 17:17:40|5971.57|5971.07|5972.2|5971.7|5972.2|5971.7|5971.57|5971.07|362
1734715070000|2024-12-20 17:17:50|5971.95|5971.45|5972.2|5971.7|5972.2|5971.7|5971.7|5971.2|262
1734715080000|2024-12-20 17:18:00|5972.45|5971.95|5973.45|5972.95|5973.45|5972.95|5972.45|5971.95|459
1734715090000|2024-12-20 17:18:10|5973.2|5972.7|5973.95|5973.45|5974.7|5974.2|5973.2|5972.7|890
1734715100000|2024-12-20 17:18:20|5973.7|5973.2|5974.7|5974.2|5975.2|5974.7|5973.7|5973.2|837
1734715110000|2024-12-20 17:18:30|5974.2|5973.7|5972.95|5972.45|5974.2|5973.7|5972.45|5971.95|967
1734715120000|2024-12-20 17:18:40|5972.7|5972.2|5972.95|5972.45|5973.45|5972.95|5972.7|5972.2|352
1734715130000|2024-12-20 17:18:50|5973.2|5972.7|5973.7|5973.2|5973.7|5973.2|5972.82|5972.32|259
1734715140000|2024-12-20 17:19:00|5973.95|5973.45|5973.2|5972.7|5973.95|5973.45|5972.7|5972.2|489
1734715150000|2024-12-20 17:19:10|5973.07|5972.57|5972.45|5971.95|5973.07|5972.57|5972.2|5971.7|565
1734715160000|2024-12-20 17:19:20|5972.7|5972.2|5971.45|5970.95|5972.95|5972.45|5970.7|5970.2|642
1734715170000|2024-12-20 17:19:30|5971.7|5971.2|5971.95|5971.45|5972.45|5971.95|5971.7|5971.2|410
1734715180000|2024-12-20 17:19:40|5972.2|5971.7|5972.2|5971.7|5972.32|5971.82|5971.82|5971.32|257
1734715190000|2024-12-20 17:19:50|5972.45|5971.95|5972.45|5971.95|5972.7|5972.2|5971.95|5971.45|343
1734715200000|2024-12-20 17:20:00|5972.2|5971.7|5972.7|5972.2|5972.82|5972.32|5971.95|5971.45|572
1734715210000|2024-12-20 17:20:10|5972.95|5972.45|5973.45|5972.95|5973.7|5973.2|5972.7|5972.2|485
1734715220000|2024-12-20 17:20:20|5973.7|5973.2|5971.45|5970.95|5973.7|5973.2|5971.2|5970.7|512
1734715230000|2024-12-20 17:20:30|5971.7|5971.2|5972.2|5971.7|5972.7|5972.2|5971.45|5970.95|803
1734715240000|2024-12-20 17:20:40|5972.45|5971.95|5972.7|5972.2|5973.07|5972.57|5972.45|5971.95|224
1734715250000|2024-12-20 17:20:50|5972.82|5972.32|5972.95|5972.45|5972.95|5972.45|5972.7|5972.2|181
1734715260000|2024-12-20 17:21:00|5973.2|5972.7|5972.57|5972.07|5973.2|5972.7|5972.32|5971.82|823
1734715270000|2024-12-20 17:21:10|5972.45|5971.95|5973.45|5972.95|5973.45|5972.95|5972.45|5971.95|339
1734715280000|2024-12-20 17:21:20|5973.32|5972.82|5971.2|5970.7|5973.32|5972.82|5971.2|5970.7|514
1734715290000|2024-12-20 17:21:30|5971.7|5971.2|5971.2|5970.7|5971.7|5971.2|5970.95|5970.45|416
1734715300000|2024-12-20 17:21:40|5971.45|5970.95|5971.45|5970.95|5971.7|5971.2|5970.95|5970.45|311
1734715310000|2024-12-20 17:21:50|5971.7|5971.2|5971.7|5971.2|5971.95|5971.45|5971.45|5970.95|283
1734715320000|2024-12-20 17:22:00|5971.95|5971.45|5971.7|5971.2|5971.95|5971.45|5971.2|5970.7|496
1734715330000|2024-12-20 17:22:10|5971.45|5970.95|5970.95|5970.45|5972.2|5971.7|5970.95|5970.45|313
1734715340000|2024-12-20 17:22:20|5970.7|5970.2|5969.95|5969.45|5970.95|5970.45|5969.45|5968.95|454
1734715350000|2024-12-20 17:22:30|5970.07|5969.57|5969.45|5968.95|5970.45|5969.95|5969.2|5968.7|495
1734715360000|2024-12-20 17:22:40|5969.57|5969.07|5970.2|5969.7|5970.45|5969.95|5969.45|5968.95|589
1734715370000|2024-12-20 17:22:50|5970.45|5969.95|5970.7|5970.2|5970.7|5970.2|5970.32|5969.82|223
1734715380000|2024-12-20 17:23:00|5970.82|5970.32|5972.7|5972.2|5972.95|5972.45|5970.82|5970.32|590
1734715390000|2024-12-20 17:23:10|5972.95|5972.45|5972.7|5972.2|5972.95|5972.45|5971.45|5970.95|765
1734715400000|2024-12-20 17:23:20|5972.45|5971.95|5972.2|5971.7|5972.45|5971.95|5971.7|5971.2|275
1734715410000|2024-12-20 17:23:30|5972.07|5971.57|5972.2|5971.7|5972.7|5972.2|5972.07|5971.57|207
1734715420000|2024-12-20 17:23:40|5972.45|5971.95|5972.7|5972.2|5972.7|5972.2|5972.45|5971.95|229
1734715430000|2024-12-20 17:23:50|5972.95|5972.45|5973.07|5972.57|5973.45|5972.95|5972.7|5972.2|373
1734715440000|2024-12-20 17:24:00|5973.45|5972.95|5974.2|5973.7|5974.2|5973.7|5973.45|5972.95|652
1734715450000|2024-12-20 17:24:10|5973.95|5973.45|5974.07|5973.57|5974.2|5973.7|5973.7|5973.2|432
1734715460000|2024-12-20 17:24:20|5974.2|5973.7|5974.7|5974.2|5974.7|5974.2|5973.95|5973.45|561
1734715470000|2024-12-20 17:24:30|5974.45|5973.95|5974.2|5973.7|5974.57|5974.07|5973.95|5973.45|326
1734715480000|2024-12-20 17:24:40|5973.95|5973.45|5974.2|5973.7|5974.32|5973.82|5973.7|5973.2|259
1734715490000|2024-12-20 17:24:50|5974.45|5973.95|5974.2|5973.7|5974.45|5973.95|5974.07|5973.57|154
1734715500000|2024-12-20 17:25:00|5974.32|5973.82|5973.7|5973.2|5974.32|5973.82|5973.2|5972.7|401
1734715510000|2024-12-20 17:25:10|5973.57|5973.07|5973.07|5972.57|5973.57|5973.07|5972.7|5972.2|246
1734715520000|2024-12-20 17:25:20|5972.95|5972.45|5973.95|5973.45|5974.2|5973.7|5972.95|5972.45|231
1734715530000|2024-12-20 17:25:30|5974.07|5973.57|5973.7|5973.2|5974.2|5973.7|5973.57|5973.07|172
1734715540000|2024-12-20 17:25:40|5973.95|5973.45|5973.2|5972.7|5973.95|5973.45|5972.95|5972.45|182
1734715550000|2024-12-20 17:25:50|5973.45|5972.95|5973.32|5972.82|5973.45|5972.95|5973.2|5972.7|184
1734715560000|2024-12-20 17:26:00|5973.45|5972.95|5974.2|5973.7|5974.45|5973.95|5973.2|5972.7|341
1734715570000|2024-12-20 17:26:10|5973.95|5973.45|5974.7|5974.2|5974.7|5974.2|5973.95|5973.45|236
1734715580000|2024-12-20 17:26:20|5974.95|5974.45|5975.45|5974.95|5975.45|5974.95|5974.7|5974.2|416
1734715590000|2024-12-20 17:26:30|5975.7|5975.2|5975.7|5975.2|5975.7|5975.2|5975.45|5974.95|242
1734715600000|2024-12-20 17:26:40|5975.45|5974.95|5975.07|5974.57|5975.7|5975.2|5974.95|5974.45|396
1734715610000|2024-12-20 17:26:50|5975.2|5974.7|5975.7|5975.2|5975.7|5975.2|5974.95|5974.45|348
1734715620000|2024-12-20 17:27:00|5975.45|5974.95|5974.32|5973.82|5975.7|5975.2|5973.95|5973.45|756
1734715630000|2024-12-20 17:27:10|5974.45|5973.95|5974.2|5973.7|5974.45|5973.95|5973.7|5973.2|264
1734715640000|2024-12-20 17:27:20|5974.45|5973.95|5974.2|5973.7|5974.57|5974.07|5974.2|5973.7|246
1734715650000|2024-12-20 17:27:30|5973.95|5973.45|5975.45|5974.95|5975.45|5974.95|5973.95|5973.45|329
1734715660000|2024-12-20 17:27:40|5975.7|5975.2|5975.95|5975.45|5975.95|5975.45|5975.57|5975.07|257
1734715670000|2024-12-20 17:27:50|5976.07|5975.57|5975.95|5975.45|5976.2|5975.7|5975.95|5975.45|176
1734715680000|2024-12-20 17:28:00|5976.2|5975.7|5980.2|5979.7|5980.2|5979.7|5976.2|5975.7|2920
1734715690000|2024-12-20 17:28:10|5980.7|5980.2|5980.95|5980.45|5981.7|5981.2|5980.2|5979.7|1813
1734715700000|2024-12-20 17:28:20|5980.7|5980.2|5980.95|5980.45|5980.95|5980.45|5979.95|5979.45|892
1734715710000|2024-12-20 17:28:30|5980.7|5980.2|5980.7|5980.2|5981.2|5980.7|5980.45|5979.95|486
1734715720000|2024-12-20 17:28:40|5981.2|5980.7|5981.45|5980.95|5981.95|5981.45|5980.95|5980.45|748
1734715730000|2024-12-20 17:28:50|5981.2|5980.7|5980.7|5980.2|5981.45|5980.95|5980.45|5979.95|390
1734715740000|2024-12-20 17:29:00|5980.95|5980.45|5980.45|5979.95|5981.2|5980.7|5980.45|5979.95|533
1734715750000|2024-12-20 17:29:10|5980.57|5980.07|5978.2|5977.7|5980.57|5980.07|5978.2|5977.7|864
1734715760000|2024-12-20 17:29:20|5978.45|5977.95|5979.2|5978.7|5979.2|5978.7|5978.2|5977.7|685
1734715770000|2024-12-20 17:29:30|5978.95|5978.45|5979.95|5979.45|5980.45|5979.95|5978.95|5978.45|449
1734715780000|2024-12-20 17:29:40|5979.7|5979.2|5979.7|5979.2|5980.2|5979.7|5979.7|5979.2|280
1734715790000|2024-12-20 17:29:50|5979.82|5979.32|5980.32|5979.82|5980.32|5979.82|5979.7|5979.2|187
1734715800000|2024-12-20 17:30:00|5980.2|5979.7|5979.45|5978.95|5980.45|5979.95|5978.95|5978.45|1052
1734715810000|2024-12-20 17:30:10|5979.7|5979.2|5979.7|5979.2|5979.95|5979.45|5979.2|5978.7|502
1734715820000|2024-12-20 17:30:20|5979.45|5978.95|5978.7|5978.2|5979.45|5978.95|5978.7|5978.2|368
1734715830000|2024-12-20 17:30:30|5978.45|5977.95|5978.7|5978.2|5978.7|5978.2|5977.7|5977.2|490
1734715840000|2024-12-20 17:30:40|5978.95|5978.45|5978.7|5978.2|5979.95|5979.45|5978.45|5977.95|1035
1734715850000|2024-12-20 17:30:50|5978.57|5978.07|5977.7|5977.2|5978.7|5978.2|5977.57|5977.07|310
1734715860000|2024-12-20 17:31:00|5977.45|5976.95|5978.2|5977.7|5978.2|5977.7|5977.2|5976.7|468
1734715870000|2024-12-20 17:31:10|5978.45|5977.95|5976.95|5976.45|5978.45|5977.95|5976.7|5976.2|361
1734715880000|2024-12-20 17:31:20|5975.95|5975.45|5976.07|5975.57|5976.07|5975.57|5974.7|5974.2|1140
1734715890000|2024-12-20 17:31:30|5975.95|5975.45|5973.7|5973.2|5976.2|5975.7|5973.7|5973.2|636
1734715900000|2024-12-20 17:31:40|5973.95|5973.45|5972.2|5971.7|5973.95|5973.45|5972.2|5971.7|772
1734715910000|2024-12-20 17:31:50|5971.95|5971.45|5971.7|5971.2|5972.7|5972.2|5971.45|5970.95|818
1734715920000|2024-12-20 17:32:00|5971.95|5971.45|5971.95|5971.45|5972.45|5971.95|5971.2|5970.7|775
1734715930000|2024-12-20 17:32:10|5972.2|5971.7|5972.2|5971.7|5972.45|5971.95|5971.7|5971.2|497
1734715940000|2024-12-20 17:32:20|5972.07|5971.57|5971.2|5970.7|5972.7|5972.2|5970.95|5970.45|511
1734715950000|2024-12-20 17:32:30|5971.32|5970.82|5969.7|5969.2|5971.7|5971.2|5969.2|5968.7|1004
1734715960000|2024-12-20 17:32:40|5969.45|5968.95|5970.7|5970.2|5970.7|5970.2|5968.95|5968.45|732
1734715970000|2024-12-20 17:32:50|5970.45|5969.95|5970.45|5969.95|5970.7|5970.2|5969.95|5969.45|630
1734715980000|2024-12-20 17:33:00|5970.2|5969.7|5969.7|5969.2|5970.2|5969.7|5969.45|5968.95|571
1734715990000|2024-12-20 17:33:10|5969.95|5969.45|5967.45|5966.95|5969.95|5969.45|5966.7|5966.2|1295
1734716000000|2024-12-20 17:33:20|5967.82|5967.32|5966.7|5966.2|5967.82|5967.32|5966.45|5965.95|1413
1734716010000|2024-12-20 17:33:30|5966.45|5965.95|5966.95|5966.45|5967.45|5966.95|5966.45|5965.95|410
1734716020000|2024-12-20 17:33:40|5966.7|5966.2|5966.2|5965.7|5966.95|5966.45|5965.2|5964.7|1133
1734716030000|2024-12-20 17:33:50|5966.32|5965.82|5964.95|5964.45|5966.45|5965.95|5964.95|5964.45|933
1734716040000|2024-12-20 17:34:00|5965.2|5964.7|5962.45|5961.95|5965.2|5964.7|5962.45|5961.95|1301
1734716050000|2024-12-20 17:34:10|5962.7|5962.2|5963.45|5962.95|5964.7|5964.2|5962.45|5961.95|1088
1734716060000|2024-12-20 17:34:20|5963.7|5963.2|5963.2|5962.7|5964.2|5963.7|5963.07|5962.57|635
1734716070000|2024-12-20 17:34:30|5963.7|5963.2|5964.45|5963.95|5964.82|5964.32|5963.2|5962.7|819
1734716080000|2024-12-20 17:34:40|5964.2|5963.7|5964.45|5963.95|5964.45|5963.95|5963.7|5963.2|433
1734716090000|2024-12-20 17:34:50|5964.7|5964.2|5967.82|5967.32|5967.95|5967.45|5964.7|5964.2|1036
1734716100000|2024-12-20 17:35:00|5967.95|5967.45|5967.95|5967.45|5968.2|5967.7|5966.95|5966.45|819
1734716110000|2024-12-20 17:35:10|5967.45|5966.95|5966.7|5966.2|5968.2|5967.7|5966.2|5965.7|652
1734716120000|2024-12-20 17:35:20|5966.95|5966.45|5966.7|5966.2|5966.95|5966.45|5966.45|5965.95|335
1734716130000|2024-12-20 17:35:30|5966.2|5965.7|5967.45|5966.95|5967.57|5967.07|5966.2|5965.7|447
1734716140000|2024-12-20 17:35:40|5967.2|5966.7|5968.45|5967.95|5968.95|5968.45|5966.95|5966.45|579
1734716150000|2024-12-20 17:35:50|5968.2|5967.7|5968.07|5967.57|5968.7|5968.2|5967.95|5967.45|447
1734716160000|2024-12-20 17:36:00|5968.2|5967.7|5967.7|5967.2|5968.45|5967.95|5966.95|5966.45|638
1734716170000|2024-12-20 17:36:10|5967.57|5967.07|5968.2|5967.7|5968.2|5967.7|5967.45|5966.95|450
1734716180000|2024-12-20 17:36:20|5968.45|5967.95|5969.45|5968.95|5969.45|5968.95|5968.45|5967.95|448
1734716190000|2024-12-20 17:36:30|5969.7|5969.2|5970.7|5970.2|5971.2|5970.7|5969.7|5969.2|625
1734716200000|2024-12-20 17:36:40|5970.82|5970.32|5971.45|5970.95|5971.7|5971.2|5970.45|5969.95|771
1734716210000|2024-12-20 17:36:50|5971.2|5970.7|5971.7|5971.2|5971.82|5971.32|5970.95|5970.45|371
1734716220000|2024-12-20 17:37:00|5971.45|5970.95|5971.45|5970.95|5972.45|5971.95|5970.95|5970.45|636
1734716230000|2024-12-20 17:37:10|5971.2|5970.7|5973.2|5972.7|5973.45|5972.95|5971.2|5970.7|654
1734716240000|2024-12-20 17:37:20|5972.7|5972.2|5972.45|5971.95|5972.95|5972.45|5972.07|5971.57|413
1734716250000|2024-12-20 17:37:30|5972.7|5972.2|5973.95|5973.45|5974.2|5973.7|5972.57|5972.07|613
1734716260000|2024-12-20 17:37:40|5973.82|5973.32|5974.2|5973.7|5974.45|5973.95|5973.45|5972.95|471
1734716270000|2024-12-20 17:37:50|5973.95|5973.45|5973.57|5973.07|5974.2|5973.7|5973.45|5972.95|496
1734716280000|2024-12-20 17:38:00|5972.95|5972.45|5973.7|5973.2|5973.95|5973.45|5972.7|5972.2|595
1734716290000|2024-12-20 17:38:10|5973.57|5973.07|5972.45|5971.95|5973.57|5973.07|5972.45|5971.95|266
1734716300000|2024-12-20 17:38:20|5972.2|5971.7|5972.7|5972.2|5972.95|5972.45|5971.7|5971.2|428
1734716310000|2024-12-20 17:38:30|5972.45|5971.95|5972.45|5971.95|5972.95|5972.45|5972.32|5971.82|245
1734716320000|2024-12-20 17:38:40|5972.7|5972.2|5972.7|5972.2|5973.2|5972.7|5972.45|5971.95|420
1734716330000|2024-12-20 17:38:50|5972.95|5972.45|5972.7|5972.2|5973.2|5972.7|5972.7|5972.2|322
1734716340000|2024-12-20 17:39:00|5972.95|5972.45|5973.7|5973.2|5973.7|5973.2|5972.95|5972.45|374
1734716350000|2024-12-20 17:39:10|5974.07|5973.57|5975.45|5974.95|5975.45|5974.95|5973.95|5973.45|465
1734716360000|2024-12-20 17:39:20|5975.2|5974.7|5974.2|5973.7|5975.2|5974.7|5974.2|5973.7|433
1734716370000|2024-12-20 17:39:30|5974.32|5973.82|5974.45|5973.95|5974.7|5974.2|5974.2|5973.7|311
1734716380000|2024-12-20 17:39:40|5974.57|5974.07|5974.2|5973.7|5974.7|5974.2|5973.7|5973.2|417
1734716390000|2024-12-20 17:39:50|5974.45|5973.95|5974.2|5973.7|5974.45|5973.95|5973.7|5973.2|144
1734716400000|2024-12-20 17:40:00|5974.45|5973.95|5973.45|5972.95|5974.7|5974.2|5973.45|5972.95|389
1734716410000|2024-12-20 17:40:10|5973.7|5973.2|5973.45|5972.95|5973.95|5973.45|5972.7|5972.2|245
1734716420000|2024-12-20 17:40:20|5973.7|5973.2|5974.2|5973.7|5974.45|5973.95|5973.7|5973.2|218
1734716430000|2024-12-20 17:40:30|5974.45|5973.95|5974.7|5974.2|5975.45|5974.95|5974.07|5973.57|458
1734716440000|2024-12-20 17:40:40|5974.82|5974.32|5973.7|5973.2|5975.2|5974.7|5973.7|5973.2|405
1734716450000|2024-12-20 17:40:50|5973.57|5973.07|5974.57|5974.07|5974.7|5974.2|5973.57|5973.07|311
1734716460000|2024-12-20 17:41:00|5974.45|5973.95|5973.95|5973.45|5974.7|5974.2|5973.82|5973.32|331
1734716470000|2024-12-20 17:41:10|5973.82|5973.32|5972.95|5972.45|5974.2|5973.7|5972.95|5972.45|327
1734716480000|2024-12-20 17:41:20|5973.2|5972.7|5973.7|5973.2|5974.2|5973.7|5973.2|5972.7|277
1734716490000|2024-12-20 17:41:30|5973.95|5973.45|5973.95|5973.45|5973.95|5973.45|5973.7|5973.2|106
1734716500000|2024-12-20 17:41:40|5974.07|5973.57|5974.7|5974.2|5974.95|5974.45|5974.07|5973.57|234
1734716510000|2024-12-20 17:41:50|5974.45|5973.95|5973.95|5973.45|5974.45|5973.95|5973.7|5973.2|166
1734716520000|2024-12-20 17:42:00|5974.2|5973.7|5974.2|5973.7|5974.45|5973.95|5973.45|5972.95|492
1734716530000|2024-12-20 17:42:10|5974.07|5973.57|5973.2|5972.7|5974.2|5973.7|5973.2|5972.7|265
1734716540000|2024-12-20 17:42:20|5973.45|5972.95|5973.82|5973.32|5974.2|5973.7|5973.45|5972.95|224
1734716550000|2024-12-20 17:42:30|5973.95|5973.45|5972.95|5972.45|5973.95|5973.45|5972.95|5972.45|129
1734716560000|2024-12-20 17:42:40|5973.2|5972.7|5972.2|5971.7|5973.45|5972.95|5971.45|5970.95|567
1734716570000|2024-12-20 17:42:50|5972.45|5971.95|5970.95|5970.45|5972.45|5971.95|5970.82|5970.32|516
1734716580000|2024-12-20 17:43:00|5970.2|5969.7|5969.2|5968.7|5970.2|5969.7|5969.2|5968.7|1228
1734716590000|2024-12-20 17:43:10|5969.45|5968.95|5968.2|5967.7|5969.45|5968.95|5967.95|5967.45|718
1734716600000|2024-12-20 17:43:20|5968.45|5967.95|5969.2|5968.7|5969.7|5969.2|5968.45|5967.95|220
1734716610000|2024-12-20 17:43:30|5968.95|5968.45|5969.2|5968.7|5969.32|5968.82|5968.45|5967.95|283
1734716620000|2024-12-20 17:43:40|5969.45|5968.95|5970.7|5970.2|5970.95|5970.45|5969.45|5968.95|336
1734716630000|2024-12-20 17:43:50|5970.45|5969.95|5970.95|5970.45|5970.95|5970.45|5970.2|5969.7|229
1734716640000|2024-12-20 17:44:00|5970.45|5969.95|5970.7|5970.2|5971.45|5970.95|5970.2|5969.7|432
1734716650000|2024-12-20 17:44:10|5970.45|5969.95|5970.7|5970.2|5971.2|5970.7|5970.45|5969.95|188
1734716660000|2024-12-20 17:44:20|5970.82|5970.32|5970.95|5970.45|5971.2|5970.7|5970.82|5970.32|104
1734716670000|2024-12-20 17:44:30|5970.82|5970.32|5970.82|5970.32|5971.2|5970.7|5970.7|5970.2|191
1734716680000|2024-12-20 17:44:40|5970.95|5970.45|5971.2|5970.7|5971.45|5970.95|5970.82|5970.32|214
1734716690000|2024-12-20 17:44:50|5971.07|5970.57|5970.45|5969.95|5971.2|5970.7|5969.95|5969.45|362
1734716700000|2024-12-20 17:45:00|5970.57|5970.07|5971.45|5970.95|5972.2|5971.7|5970.57|5970.07|524
1734716710000|2024-12-20 17:45:10|5971.57|5971.07|5971.45|5970.95|5971.7|5971.2|5970.95|5970.45|286
1734716720000|2024-12-20 17:45:20|5971.7|5971.2|5971.45|5970.95|5971.95|5971.45|5970.95|5970.45|231
1734716730000|2024-12-20 17:45:30|5970.95|5970.45|5970.2|5969.7|5971.07|5970.57|5970.07|5969.57|328
1734716740000|2024-12-20 17:45:40|5969.95|5969.45|5969.95|5969.45|5970.2|5969.7|5969.7|5969.2|244
1734716750000|2024-12-20 17:45:50|5970.2|5969.7|5970.7|5970.2|5971.2|5970.7|5969.95|5969.45|329
1734716760000|2024-12-20 17:46:00|5970.45|5969.95|5971.2|5970.7|5971.45|5970.95|5969.95|5969.45|522
1734716770000|2024-12-20 17:46:10|5971.45|5970.95|5971.95|5971.45|5972.07|5971.57|5971.2|5970.7|390
1734716780000|2024-12-20 17:46:20|5971.7|5971.2|5969.7|5969.2|5971.7|5971.2|5969.7|5969.2|317
1734716790000|2024-12-20 17:46:30|5969.45|5968.95|5969.7|5969.2|5969.95|5969.45|5969.2|5968.7|305
1734716800000|2024-12-20 17:46:40|5969.57|5969.07|5968.82|5968.32|5969.7|5969.2|5968.45|5967.95|238
1734716810000|2024-12-20 17:46:50|5968.95|5968.45|5968.95|5968.45|5968.95|5968.45|5968.2|5967.7|413
1734716820000|2024-12-20 17:47:00|5968.82|5968.32|5969.45|5968.95|5969.7|5969.2|5968.45|5967.95|316
1734716830000|2024-12-20 17:47:10|5969.2|5968.7|5968.95|5968.45|5969.45|5968.95|5968.95|5968.45|206
1734716840000|2024-12-20 17:47:20|5969.07|5968.57|5969.45|5968.95|5969.45|5968.95|5968.7|5968.2|208
1734716850000|2024-12-20 17:47:30|5969.57|5969.07|5969.82|5969.32|5970.45|5969.95|5969.2|5968.7|374
1734716860000|2024-12-20 17:47:40|5969.95|5969.45|5969.2|5968.7|5970.45|5969.95|5969.07|5968.57|306
1734716870000|2024-12-20 17:47:50|5969.07|5968.57|5968.07|5967.57|5969.45|5968.95|5968.07|5967.57|338
1734716880000|2024-12-20 17:48:00|5968.2|5967.7|5969.57|5969.07|5969.57|5969.07|5967.95|5967.45|454
1734716890000|2024-12-20 17:48:10|5969.7|5969.2|5970.45|5969.95|5970.7|5970.2|5969.7|5969.2|266
1734716900000|2024-12-20 17:48:20|5970.32|5969.82|5969.95|5969.45|5970.45|5969.95|5969.82|5969.32|191
1734716910000|2024-12-20 17:48:30|5969.82|5969.32|5967.45|5966.95|5969.95|5969.45|5966.82|5966.32|852
1734716920000|2024-12-20 17:48:40|5967.32|5966.82|5968.95|5968.45|5968.95|5968.45|5967.32|5966.82|318
1734716930000|2024-12-20 17:48:50|5969.2|5968.7|5970.2|5969.7|5970.2|5969.7|5969.2|5968.7|456
1734716940000|2024-12-20 17:49:00|5969.95|5969.45|5970.2|5969.7|5970.45|5969.95|5969.2|5968.7|621
1734716950000|2024-12-20 17:49:10|5970.32|5969.82|5972.7|5972.2|5972.7|5972.2|5969.95|5969.45|893
1734716960000|2024-12-20 17:49:20|5972.95|5972.45|5974.45|5973.95|5974.45|5973.95|5972.95|5972.45|1185
1734716970000|2024-12-20 17:49:30|5974.2|5973.7|5974.2|5973.7|5974.2|5973.7|5973.7|5973.2|627
1734716980000|2024-12-20 17:49:40|5974.07|5973.57|5973.7|5973.2|5974.45|5973.95|5973.2|5972.7|374
1734716990000|2024-12-20 17:49:50|5973.95|5973.45|5974.45|5973.95|5974.95|5974.45|5973.45|5972.95|349
1734717000000|2024-12-20 17:50:00|5974.7|5974.2|5974.95|5974.45|5975.7|5975.2|5974.7|5974.2|543
1734717010000|2024-12-20 17:50:10|5974.2|5973.7|5975.57|5975.07|5975.57|5975.07|5974.2|5973.7|546
1734717020000|2024-12-20 17:50:20|5976.2|5975.7|5975.45|5974.95|5976.2|5975.7|5974.7|5974.2|687
1734717030000|2024-12-20 17:50:30|5974.95|5974.45|5974.95|5974.45|5975.57|5975.07|5974.7|5974.2|441
1734717040000|2024-12-20 17:50:40|5974.7|5974.2|5974.45|5973.95|5974.95|5974.45|5974.45|5973.95|275
1734717050000|2024-12-20 17:50:50|5974.32|5973.82|5973.45|5972.95|5974.7|5974.2|5972.95|5972.45|513
1734717060000|2024-12-20 17:51:00|5973.7|5973.2|5973.2|5972.7|5974.2|5973.7|5972.95|5972.45|427
1734717070000|2024-12-20 17:51:10|5972.95|5972.45|5973.7|5973.2|5973.95|5973.45|5972.7|5972.2|252
1734717080000|2024-12-20 17:51:20|5973.45|5972.95|5973.45|5972.95|5973.82|5973.32|5972.95|5972.45|267
1734717090000|2024-12-20 17:51:30|5973.2|5972.7|5972.95|5972.45|5973.2|5972.7|5972.45|5971.95|676
1734717100000|2024-12-20 17:51:40|5973.07|5972.57|5972.32|5971.82|5973.2|5972.7|5972.2|5971.7|448
1734717110000|2024-12-20 17:51:50|5972.45|5971.95|5972.95|5972.45|5972.95|5972.45|5972.2|5971.7|473
1734717120000|2024-12-20 17:52:00|5972.82|5972.32|5972.95|5972.45|5972.95|5972.45|5971.95|5971.45|452
1734717130000|2024-12-20 17:52:10|5972.7|5972.2|5973.45|5972.95|5973.45|5972.95|5972.7|5972.2|265
1734717140000|2024-12-20 17:52:20|5973.57|5973.07|5974.2|5973.7|5974.45|5973.95|5973.45|5972.95|396
1734717150000|2024-12-20 17:52:30|5973.95|5973.45|5974.32|5973.82|5974.45|5973.95|5973.7|5973.2|434
1734717160000|2024-12-20 17:52:40|5974.2|5973.7|5975.2|5974.7|5975.45|5974.95|5974.2|5973.7|376
1734717170000|2024-12-20 17:52:50|5975.07|5974.57|5975.7|5975.2|5976.45|5975.95|5974.95|5974.45|583
1734717180000|2024-12-20 17:53:00|5975.45|5974.95|5975.57|5975.07|5975.95|5975.45|5975.45|5974.95|234
1734717190000|2024-12-20 17:53:10|5975.45|5974.95|5973.95|5973.45|5975.45|5974.95|5973.45|5972.95|508
1734717200000|2024-12-20 17:53:20|5974.07|5973.57|5973.57|5973.07|5974.2|5973.7|5973.2|5972.7|299
1734717210000|2024-12-20 17:53:30|5973.45|5972.95|5973.45|5972.95|5973.45|5972.95|5972.45|5971.95|460
1734717220000|2024-12-20 17:53:40|5973.7|5973.2|5973.45|5972.95|5973.95|5973.45|5973.2|5972.7|398
1734717230000|2024-12-20 17:53:50|5973.7|5973.2|5973.95|5973.45|5973.95|5973.45|5973.2|5972.7|290
1734717240000|2024-12-20 17:54:00|5973.45|5972.95|5973.57|5973.07|5973.95|5973.45|5973.45|5972.95|327
1734717250000|2024-12-20 17:54:10|5973.7|5973.2|5974.2|5973.7|5974.45|5973.95|5973.7|5973.2|331
1734717260000|2024-12-20 17:54:20|5974.45|5973.95|5975.2|5974.7|5975.45|5974.95|5974.45|5973.95|284
1734717270000|2024-12-20 17:54:30|5975.32|5974.82|5975.95|5975.45|5975.95|5975.45|5974.95|5974.45|164
1734717280000|2024-12-20 17:54:40|5976.2|5975.7|5975.95|5975.45|5976.2|5975.7|5975.7|5975.2|259
1734717290000|2024-12-20 17:54:50|5976.2|5975.7|5976.2|5975.7|5976.7|5976.2|5976.07|5975.57|302
1734717300000|2024-12-20 17:55:00|5975.95|5975.45|5974.7|5974.2|5976.2|5975.7|5974.45|5973.95|531
1734717310000|2024-12-20 17:55:10|5974.95|5974.45|5975.7|5975.2|5975.7|5975.2|5974.82|5974.32|326
1734717320000|2024-12-20 17:55:20|5975.95|5975.45|5976.2|5975.7|5976.2|5975.7|5975.95|5975.45|266
1734717330000|2024-12-20 17:55:30|5975.95|5975.45|5977.2|5976.7|5977.2|5976.7|5975.95|5975.45|381
1734717340000|2024-12-20 17:55:40|5976.95|5976.45|5976.95|5976.45|5977.7|5977.2|5976.7|5976.2|596
1734717350000|2024-12-20 17:55:50|5976.82|5976.32|5976.95|5976.45|5976.95|5976.45|5976.2|5975.7|324
1734717360000|2024-12-20 17:56:00|5977.2|5976.7|5977.45|5976.95|5977.82|5977.32|5976.7|5976.2|346
1734717370000|2024-12-20 17:56:10|5977.2|5976.7|5977.7|5977.2|5978.2|5977.7|5977.2|5976.7|323
1734717380000|2024-12-20 17:56:20|5977.2|5976.7|5976.95|5976.45|5977.7|5977.2|5976.95|5976.45|812
1734717390000|2024-12-20 17:56:30|5977.2|5976.7|5976.2|5975.7|5977.2|5976.7|5976.2|5975.7|274
1734717400000|2024-12-20 17:56:40|5976.32|5975.82|5975.07|5974.57|5976.7|5976.2|5975.07|5974.57|398
1734717410000|2024-12-20 17:56:50|5975.2|5974.7|5974.45|5973.95|5975.45|5974.95|5974.45|5973.95|400
1734717420000|2024-12-20 17:57:00|5974.7|5974.2|5974.45|5973.95|5975.2|5974.7|5974.45|5973.95|358
1734717430000|2024-12-20 17:57:10|5974.2|5973.7|5975.45|5974.95|5975.45|5974.95|5974.2|5973.7|332
1734717440000|2024-12-20 17:57:20|5975.2|5974.7|5974.7|5974.2|5975.45|5974.95|5974.2|5973.7|278
1734717450000|2024-12-20 17:57:30|5974.45|5973.95|5973.45|5972.95|5974.45|5973.95|5973.2|5972.7|462
1734717460000|2024-12-20 17:57:40|5973.57|5973.07|5973.45|5972.95|5973.7|5973.2|5973.2|5972.7|253
1734717470000|2024-12-20 17:57:50|5973.7|5973.2|5973.7|5973.2|5973.95|5973.45|5973.7|5973.2|327
1734717480000|2024-12-20 17:58:00|5973.95|5973.45|5973.95|5973.45|5974.57|5974.07|5973.7|5973.2|478
1734717490000|2024-12-20 17:58:10|5973.7|5973.2|5974.2|5973.7|5974.2|5973.7|5973.7|5973.2|117
1734717500000|2024-12-20 17:58:20|5974.07|5973.57|5974.07|5973.57|5974.45|5973.95|5973.95|5973.45|358
1734717510000|2024-12-20 17:58:30|5973.95|5973.45|5972.45|5971.95|5974.07|5973.57|5972.45|5971.95|403
1734717520000|2024-12-20 17:58:40|5972.32|5971.82|5972.45|5971.95|5972.95|5972.45|5972.2|5971.7|464
1734717530000|2024-12-20 17:58:50|5972.57|5972.07|5972.2|5971.7|5973.2|5972.7|5972.2|5971.7|374
1734717540000|2024-12-20 17:59:00|5972.32|5971.82|5972.7|5972.2|5973.45|5972.95|5972.2|5971.7|435
1734717550000|2024-12-20 17:59:10|5972.95|5972.45|5972.7|5972.2|5972.95|5972.45|5972.45|5971.95|250
1734717560000|2024-12-20 17:59:20|5972.2|5971.7|5971.45|5970.95|5972.2|5971.7|5971.2|5970.7|430
1734717570000|2024-12-20 17:59:30|5970.95|5970.45|5970.45|5969.95|5971.2|5970.7|5970.45|5969.95|374
1734717580000|2024-12-20 17:59:40|5970.7|5970.2|5969.95|5969.45|5970.7|5970.2|5969.2|5968.7|444
1734717590000|2024-12-20 17:59:50|5969.7|5969.2|5969.95|5969.45|5970.2|5969.7|5969.2|5968.7|378
1734717600000|2024-12-20 18:00:00|5970.2|5969.7|5969.2|5968.7|5970.2|5969.7|5969.2|5968.7|624
1734717610000|2024-12-20 18:00:10|5968.95|5968.45|5969.45|5968.95|5969.7|5969.2|5968.7|5968.2|432
1734717620000|2024-12-20 18:00:20|5969.2|5968.7|5968.7|5968.2|5969.45|5968.95|5968.2|5967.7|527
1734717630000|2024-12-20 18:00:30|5968.57|5968.07|5968.95|5968.45|5969.45|5968.95|5968.2|5967.7|552
1734717640000|2024-12-20 18:00:40|5968.7|5968.2|5968.2|5967.7|5968.95|5968.45|5967.7|5967.2|567
1734717650000|2024-12-20 18:00:50|5968.32|5967.82|5968.2|5967.7|5968.32|5967.82|5967.2|5966.7|344
1734717660000|2024-12-20 18:01:00|5967.95|5967.45|5967.2|5966.7|5968.2|5967.7|5966.95|5966.45|471
1734717670000|2024-12-20 18:01:10|5967.32|5966.82|5968.95|5968.45|5969.57|5969.07|5967.2|5966.7|492
1734717680000|2024-12-20 18:01:20|5969.07|5968.57|5969.7|5969.2|5969.95|5969.45|5968.7|5968.2|357
1734717690000|2024-12-20 18:01:30|5969.57|5969.07|5969.7|5969.2|5970.2|5969.7|5969.45|5968.95|303
1734717700000|2024-12-20 18:01:40|5969.95|5969.45|5970.45|5969.95|5970.45|5969.95|5969.2|5968.7|484
1734717710000|2024-12-20 18:01:50|5970.32|5969.82|5969.07|5968.57|5970.7|5970.2|5968.95|5968.45|439
1734717720000|2024-12-20 18:02:00|5969.2|5968.7|5968.95|5968.45|5969.45|5968.95|5968.7|5968.2|307
1734717730000|2024-12-20 18:02:10|5969.2|5968.7|5969.07|5968.57|5969.2|5968.7|5968.95|5968.45|199
1734717740000|2024-12-20 18:02:20|5969.2|5968.7|5967.95|5967.45|5969.45|5968.95|5967.95|5967.45|244
1734717750000|2024-12-20 18:02:30|5967.7|5967.2|5967.95|5967.45|5968.82|5968.32|5967.7|5967.2|304
1734717760000|2024-12-20 18:02:40|5968.07|5967.57|5967.45|5966.95|5968.07|5967.57|5967.45|5966.95|418
1734717770000|2024-12-20 18:02:50|5967.7|5967.2|5967.95|5967.45|5968.2|5967.7|5967.7|5967.2|171
1734717780000|2024-12-20 18:03:00|5967.82|5967.32|5969.07|5968.57|5969.45|5968.95|5967.7|5967.2|464
1734717790000|2024-12-20 18:03:10|5968.95|5968.45|5968.45|5967.95|5969.2|5968.7|5967.7|5967.2|365
1734717800000|2024-12-20 18:03:20|5968.2|5967.7|5968.7|5968.2|5969.2|5968.7|5967.95|5967.45|186
1734717810000|2024-12-20 18:03:30|5968.95|5968.45|5967.32|5966.82|5968.95|5968.45|5967.32|5966.82|266
1734717820000|2024-12-20 18:03:40|5966.95|5966.45|5966.95|5966.45|5966.95|5966.45|5966.45|5965.95|529
1734717830000|2024-12-20 18:03:50|5966.7|5966.2|5967.2|5966.7|5967.32|5966.82|5966.45|5965.95|304
1734717840000|2024-12-20 18:04:00|5967.45|5966.95|5965.7|5965.2|5967.7|5967.2|5965.57|5965.07|546
1734717850000|2024-12-20 18:04:10|5965.95|5965.45|5966.07|5965.57|5966.2|5965.7|5965.2|5964.7|632
1734717860000|2024-12-20 18:04:20|5965.95|5965.45|5965.57|5965.07|5966.2|5965.7|5965.57|5965.07|235
1734717870000|2024-12-20 18:04:30|5965.7|5965.2|5964.95|5964.45|5965.95|5965.45|5964.57|5964.07|567
1734717880000|2024-12-20 18:04:40|5965.2|5964.7|5965.45|5964.95|5965.7|5965.2|5964.95|5964.45|313
1734717890000|2024-12-20 18:04:50|5965.57|5965.07|5964.7|5964.2|5965.57|5965.07|5964.7|5964.2|233
1734717900000|2024-12-20 18:05:00|5964.45|5963.95|5963.45|5962.95|5965.45|5964.95|5963.45|5962.95|583
1734717910000|2024-12-20 18:05:10|5963.32|5962.82|5963.45|5962.95|5963.7|5963.2|5962.95|5962.45|755
1734717920000|2024-12-20 18:05:20|5963.95|5963.45|5963.82|5963.32|5964.2|5963.7|5963.2|5962.7|563
1734717930000|2024-12-20 18:05:30|5963.95|5963.45|5965.82|5965.32|5965.95|5965.45|5963.95|5963.45|639
1734717940000|2024-12-20 18:05:40|5965.95|5965.45|5964.95|5964.45|5965.95|5965.45|5964.7|5964.2|458
1734717950000|2024-12-20 18:05:50|5964.82|5964.32|5964.7|5964.2|5965.7|5965.2|5964.7|5964.2|261
1734717960000|2024-12-20 18:06:00|5964.82|5964.32|5965.45|5964.95|5965.7|5965.2|5964.32|5963.82|436
1734717970000|2024-12-20 18:06:10|5965.32|5964.82|5964.45|5963.95|5965.95|5965.45|5964.45|5963.95|729
1734717980000|2024-12-20 18:06:20|5964.2|5963.7|5964.45|5963.95|5965.07|5964.57|5964.2|5963.7|345
1734717990000|2024-12-20 18:06:30|5964.2|5963.7|5964.2|5963.7|5964.45|5963.95|5963.95|5963.45|199
1734718000000|2024-12-20 18:06:40|5963.95|5963.45|5962.45|5961.95|5964.7|5964.2|5962.2|5961.7|894
1734718010000|2024-12-20 18:06:50|5962.32|5961.82|5961.7|5961.2|5962.32|5961.82|5961.2|5960.7|972
1734718020000|2024-12-20 18:07:00|5962.2|5961.7|5962.45|5961.95|5962.7|5962.2|5962.07|5961.57|461
1734718030000|2024-12-20 18:07:10|5962.57|5962.07|5962.95|5962.45|5963.45|5962.95|5962.2|5961.7|300
1734718040000|2024-12-20 18:07:20|5962.7|5962.2|5962.95|5962.45|5963.2|5962.7|5962.7|5962.2|331
1734718050000|2024-12-20 18:07:30|5963.07|5962.57|5963.2|5962.7|5963.2|5962.7|5962.2|5961.7|519
1734718060000|2024-12-20 18:07:40|5963.45|5962.95|5963.7|5963.2|5963.7|5963.2|5963.07|5962.57|143
1734718070000|2024-12-20 18:07:50|5963.95|5963.45|5965.7|5965.2|5965.95|5965.45|5963.7|5963.2|757
1734718080000|2024-12-20 18:08:00|5965.45|5964.95|5965.45|5964.95|5965.7|5965.2|5964.95|5964.45|362
1734718090000|2024-12-20 18:08:10|5965.7|5965.2|5964.32|5963.82|5965.7|5965.2|5964.32|5963.82|387
1734718100000|2024-12-20 18:08:20|5964.45|5963.95|5964.2|5963.7|5964.45|5963.95|5963.7|5963.2|322
1734718110000|2024-12-20 18:08:30|5964.45|5963.95|5964.7|5964.2|5965.2|5964.7|5963.95|5963.45|314
1734718120000|2024-12-20 18:08:40|5964.95|5964.45|5964.45|5963.95|5964.95|5964.45|5963.95|5963.45|297
1734718130000|2024-12-20 18:08:50|5964.32|5963.82|5964.45|5963.95|5964.95|5964.45|5964.2|5963.7|138
1734718140000|2024-12-20 18:09:00|5964.57|5964.07|5964.95|5964.45|5964.95|5964.45|5964.45|5963.95|296
1734718150000|2024-12-20 18:09:10|5964.7|5964.2|5963.2|5962.7|5964.7|5964.2|5963.07|5962.57|302
1734718160000|2024-12-20 18:09:20|5963.32|5962.82|5963.82|5963.32|5963.82|5963.32|5963.2|5962.7|231
1734718170000|2024-12-20 18:09:30|5963.95|5963.45|5963.45|5962.95|5964.2|5963.7|5963.45|5962.95|270
1734718180000|2024-12-20 18:09:40|5963.57|5963.07|5963.07|5962.57|5963.7|5963.2|5962.95|5962.45|179
1734718190000|2024-12-20 18:09:50|5962.95|5962.45|5961.95|5961.45|5963.45|5962.95|5961.95|5961.45|429
1734718200000|2024-12-20 18:10:00|5962.2|5961.7|5962.45|5961.95|5963.2|5962.7|5962.2|5961.7|546
1734718210000|2024-12-20 18:10:10|5962.7|5962.2|5961.45|5960.95|5962.7|5962.2|5961.2|5960.7|455
1734718220000|2024-12-20 18:10:20|5961.7|5961.2|5961.2|5960.7|5961.95|5961.45|5961.2|5960.7|397
1734718230000|2024-12-20 18:10:30|5961.45|5960.95|5961.45|5960.95|5961.7|5961.2|5961.2|5960.7|280
1734718240000|2024-12-20 18:10:40|5961.57|5961.07|5961.45|5960.95|5961.7|5961.2|5961.45|5960.95|200
1734718250000|2024-12-20 18:10:50|5961.95|5961.45|5960.7|5960.2|5961.95|5961.45|5960.45|5959.95|450
1734718260000|2024-12-20 18:11:00|5960.95|5960.45|5961.45|5960.95|5961.45|5960.95|5960.45|5959.95|674
1734718270000|2024-12-20 18:11:10|5961.57|5961.07|5961.2|5960.7|5962.45|5961.95|5961.07|5960.57|432
1734718280000|2024-12-20 18:11:20|5960.95|5960.45|5960.7|5960.2|5961.7|5961.2|5960.45|5959.95|403
1734718290000|2024-12-20 18:11:30|5960.95|5960.45|5961.07|5960.57|5961.45|5960.95|5960.95|5960.45|213
1734718300000|2024-12-20 18:11:40|5960.95|5960.45|5962.7|5962.2|5962.7|5962.2|5960.7|5960.2|281
1734718310000|2024-12-20 18:11:50|5962.45|5961.95|5962.45|5961.95|5962.95|5962.45|5962.45|5961.95|280
1734718320000|2024-12-20 18:12:00|5962.57|5962.07|5962.57|5962.07|5962.7|5962.2|5961.95|5961.45|381
1734718330000|2024-12-20 18:12:10|5962.7|5962.2|5961.95|5961.45|5962.95|5962.45|5961.95|5961.45|290
1734718340000|2024-12-20 18:12:20|5962.2|5961.7|5960.95|5960.45|5962.2|5961.7|5960.45|5959.95|597
1734718350000|2024-12-20 18:12:30|5961.07|5960.57|5961.2|5960.7|5961.7|5961.2|5960.95|5960.45|168
1734718360000|2024-12-20 18:12:40|5960.95|5960.45|5961.2|5960.7|5961.2|5960.7|5960.95|5960.45|155
1734718370000|2024-12-20 18:12:50|5961.7|5961.2|5961.57|5961.07|5961.7|5961.2|5960.95|5960.45|215
1734718380000|2024-12-20 18:13:00|5961.45|5960.95|5961.57|5961.07|5962.2|5961.7|5961.32|5960.82|435
1734718390000|2024-12-20 18:13:10|5961.7|5961.2|5961.95|5961.45|5961.95|5961.45|5960.95|5960.45|261
1734718400000|2024-12-20 18:13:20|5961.7|5961.2|5961.45|5960.95|5962.2|5961.7|5961.45|5960.95|232
1734718410000|2024-12-20 18:13:30|5961.2|5960.7|5961.95|5961.45|5961.95|5961.45|5961.2|5960.7|265
1734718420000|2024-12-20 18:13:40|5961.7|5961.2|5960.95|5960.45|5961.7|5961.2|5960.45|5959.95|360
1734718430000|2024-12-20 18:13:50|5961.2|5960.7|5960.7|5960.2|5961.2|5960.7|5960.7|5960.2|143
1734718440000|2024-12-20 18:14:00|5960.45|5959.95|5960.95|5960.45|5961.2|5960.7|5960.45|5959.95|252
1734718450000|2024-12-20 18:14:10|5961.2|5960.7|5960.7|5960.2|5961.2|5960.7|5960.7|5960.2|295
1734718460000|2024-12-20 18:14:20|5960.95|5960.45|5962.2|5961.7|5962.2|5961.7|5960.95|5960.45|337
1734718470000|2024-12-20 18:14:30|5961.95|5961.45|5962.2|5961.7|5962.2|5961.7|5961.45|5960.95|275
1734718480000|2024-12-20 18:14:40|5961.95|5961.45|5961.7|5961.2|5962.45|5961.95|5961.45|5960.95|188
1734718490000|2024-12-20 18:14:50|5961.95|5961.45|5961.2|5960.7|5961.95|5961.45|5961.2|5960.7|171
1734718500000|2024-12-20 18:15:00|5961.7|5961.2|5960.95|5960.45|5962.2|5961.7|5960.7|5960.2|437
1734718510000|2024-12-20 18:15:10|5960.7|5960.2|5957.7|5957.2|5960.7|5960.2|5957.7|5957.2|1161
1734718520000|2024-12-20 18:15:20|5957.95|5957.45|5956.95|5956.45|5958.2|5957.7|5956.45|5955.95|772
1734718530000|2024-12-20 18:15:30|5956.7|5956.2|5957.2|5956.7|5957.7|5957.2|5956.7|5956.2|498
1734718540000|2024-12-20 18:15:40|5956.95|5956.45|5956.95|5956.45|5957.2|5956.7|5956.7|5956.2|440
1734718550000|2024-12-20 18:15:50|5956.82|5956.32|5955.95|5955.45|5956.95|5956.45|5955.7|5955.2|565
1734718560000|2024-12-20 18:16:00|5956.2|5955.7|5954.95|5954.45|5956.45|5955.95|5954.95|5954.45|725
1734718570000|2024-12-20 18:16:10|5955.2|5954.7|5953.95|5953.45|5955.7|5955.2|5953.95|5953.45|606
1734718580000|2024-12-20 18:16:20|5953.82|5953.32|5956.2|5955.7|5956.2|5955.7|5953.82|5953.32|669
1734718590000|2024-12-20 18:16:30|5955.95|5955.45|5954.7|5954.2|5956.2|5955.7|5954.45|5953.95|1154
1734718600000|2024-12-20 18:16:40|5954.2|5953.7|5954.2|5953.7|5954.7|5954.2|5953.7|5953.2|874
1734718610000|2024-12-20 18:16:50|5953.82|5953.32|5952.95|5952.45|5953.95|5953.45|5952.2|5951.7|842
1734718620000|2024-12-20 18:17:00|5953.2|5952.7|5953.7|5953.2|5954.45|5953.95|5952.95|5952.45|741
1734718630000|2024-12-20 18:17:10|5953.57|5953.07|5953.2|5952.7|5953.7|5953.2|5952.7|5952.2|354
1734718640000|2024-12-20 18:17:20|5953.07|5952.57|5953.45|5952.95|5953.45|5952.95|5952.45|5951.95|397
1734718650000|2024-12-20 18:17:30|5953.2|5952.7|5952.7|5952.2|5953.2|5952.7|5952.45|5951.95|450
1734718660000|2024-12-20 18:17:40|5952.45|5951.95|5951.95|5951.45|5952.45|5951.95|5951.95|5951.45|352
1734718670000|2024-12-20 18:17:50|5952.2|5951.7|5953.2|5952.7|5953.7|5953.2|5951.95|5951.45|566
1734718680000|2024-12-20 18:18:00|5953.45|5952.95|5954.95|5954.45|5955.2|5954.7|5953.2|5952.7|852
1734718690000|2024-12-20 18:18:10|5954.45|5953.95|5953.95|5953.45|5954.45|5953.95|5953.95|5953.45|495
1734718700000|2024-12-20 18:18:20|5954.2|5953.7|5955.95|5955.45|5955.95|5955.45|5953.95|5953.45|430
1734718710000|2024-12-20 18:18:30|5956.2|5955.7|5955.45|5954.95|5956.2|5955.7|5955.2|5954.7|709
1734718720000|2024-12-20 18:18:40|5955.2|5954.7|5955.95|5955.45|5956.2|5955.7|5955.2|5954.7|370
1734718730000|2024-12-20 18:18:50|5955.82|5955.32|5957.7|5957.2|5957.7|5957.2|5955.82|5955.32|1388
1734718740000|2024-12-20 18:19:00|5957.82|5957.32|5957.7|5957.2|5958.2|5957.7|5957.45|5956.95|728
1734718750000|2024-12-20 18:19:10|5957.95|5957.45|5957.45|5956.95|5958.7|5958.2|5957.2|5956.7|444
1734718760000|2024-12-20 18:19:20|5957.32|5956.82|5955.95|5955.45|5957.32|5956.82|5955.7|5955.2|311
1734718770000|2024-12-20 18:19:30|5956.07|5955.57|5955.2|5954.7|5956.2|5955.7|5955.2|5954.7|711
1734718780000|2024-12-20 18:19:40|5955.45|5954.95|5957.45|5956.95|5957.45|5956.95|5955.2|5954.7|699
1734718790000|2024-12-20 18:19:50|5957.2|5956.7|5957.7|5957.2|5957.95|5957.45|5957.2|5956.7|412
1734718800000|2024-12-20 18:20:00|5957.2|5956.7|5956.07|5955.57|5957.95|5957.45|5956.07|5955.57|484
1734718810000|2024-12-20 18:20:10|5955.95|5955.45|5955.7|5955.2|5955.95|5955.45|5955.45|5954.95|332
1734718820000|2024-12-20 18:20:20|5955.82|5955.32|5955.95|5955.45|5956.2|5955.7|5955.2|5954.7|253
1734718830000|2024-12-20 18:20:30|5955.7|5955.2|5954.45|5953.95|5955.95|5955.45|5954.45|5953.95|360
1734718840000|2024-12-20 18:20:40|5954.57|5954.07|5953.7|5953.2|5954.7|5954.2|5953.2|5952.7|483
1734718850000|2024-12-20 18:20:50|5953.57|5953.07|5952.45|5951.95|5953.57|5953.07|5952.2|5951.7|447
1734718860000|2024-12-20 18:21:00|5952.32|5951.82|5950.2|5949.7|5952.45|5951.95|5950.2|5949.7|1315
1734718870000|2024-12-20 18:21:10|5950.07|5949.57|5949.45|5948.95|5950.2|5949.7|5949.2|5948.7|1158
1734718880000|2024-12-20 18:21:20|5949.2|5948.7|5950.7|5950.2|5950.95|5950.45|5948.45|5947.95|1109
1734718890000|2024-12-20 18:21:30|5950.45|5949.95|5949.2|5948.7|5950.45|5949.95|5948.95|5948.45|561
1734718900000|2024-12-20 18:21:40|5949.07|5948.57|5949.7|5949.2|5949.95|5949.45|5948.95|5948.45|544
1734718910000|2024-12-20 18:21:50|5949.82|5949.32|5951.45|5950.95|5951.7|5951.2|5949.2|5948.7|886
1734718920000|2024-12-20 18:22:00|5951.2|5950.7|5950.7|5950.2|5951.82|5951.32|5950.2|5949.7|726
1734718930000|2024-12-20 18:22:10|5950.57|5950.07|5951.7|5951.2|5951.7|5951.2|5950.57|5950.07|407
1734718940000|2024-12-20 18:22:20|5951.57|5951.07|5952.7|5952.2|5952.7|5952.2|5951.45|5950.95|538
1734718950000|2024-12-20 18:22:30|5952.45|5951.95|5952.2|5951.7|5952.45|5951.95|5951.95|5951.45|216
1734718960000|2024-12-20 18:22:40|5952.07|5951.57|5951.95|5951.45|5952.2|5951.7|5951.45|5950.95|288
1734718970000|2024-12-20 18:22:50|5951.7|5951.2|5952.95|5952.45|5952.95|5952.45|5951.7|5951.2|290
1734718980000|2024-12-20 18:23:00|5952.7|5952.2|5952.95|5952.45|5953.7|5953.2|5952.7|5952.2|368
1734718990000|2024-12-20 18:23:10|5952.7|5952.2|5953.2|5952.7|5953.2|5952.7|5952.2|5951.7|270
1734719000000|2024-12-20 18:23:20|5953.07|5952.57|5954.2|5953.7|5954.45|5953.95|5953.07|5952.57|455
1734719010000|2024-12-20 18:23:30|5954.45|5953.95|5953.7|5953.2|5954.45|5953.95|5953.45|5952.95|285
1734719020000|2024-12-20 18:23:40|5953.45|5952.95|5953.45|5952.95|5953.7|5953.2|5952.95|5952.45|281
1734719030000|2024-12-20 18:23:50|5953.32|5952.82|5953.2|5952.7|5953.7|5953.2|5953.2|5952.7|330
1734719040000|2024-12-20 18:24:00|5953.45|5952.95|5950.57|5950.07|5953.45|5952.95|5950.45|5949.95|503
1734719050000|2024-12-20 18:24:10|5950.95|5950.45|5950.95|5950.45|5951.7|5951.2|5950.7|5950.2|296
1734719060000|2024-12-20 18:24:20|5950.82|5950.32|5951.7|5951.2|5951.7|5951.2|5950.7|5950.2|369
1734719070000|2024-12-20 18:24:30|5951.45|5950.95|5951.7|5951.2|5952.2|5951.7|5951.45|5950.95|238
1734719080000|2024-12-20 18:24:40|5951.57|5951.07|5952.7|5952.2|5952.7|5952.2|5951.45|5950.95|296
1734719090000|2024-12-20 18:24:50|5952.45|5951.95|5951.95|5951.45|5952.7|5952.2|5951.7|5951.2|276
1734719100000|2024-12-20 18:25:00|5952.2|5951.7|5951.07|5950.57|5952.2|5951.7|5951.07|5950.57|301
1734719110000|2024-12-20 18:25:10|5950.95|5950.45|5950.2|5949.7|5950.95|5950.45|5949.7|5949.2|493
1734719120000|2024-12-20 18:25:20|5950.45|5949.95|5949.7|5949.2|5950.45|5949.95|5949.45|5948.95|313
1734719130000|2024-12-20 18:25:30|5949.45|5948.95|5949.2|5948.7|5949.7|5949.2|5948.95|5948.45|440
1734719140000|2024-12-20 18:25:40|5949.45|5948.95|5953.07|5952.57|5953.2|5952.7|5949.45|5948.95|789
1734719150000|2024-12-20 18:25:50|5953.2|5952.7|5952.2|5951.7|5953.45|5952.95|5951.7|5951.2|488
1734719160000|2024-12-20 18:26:00|5951.95|5951.45|5952.07|5951.57|5953.2|5952.7|5951.7|5951.2|497
1734719170000|2024-12-20 18:26:10|5952.2|5951.7|5951.45|5950.95|5952.45|5951.95|5951.45|5950.95|215
1734719180000|2024-12-20 18:26:20|5951.2|5950.7|5951.95|5951.45|5952.07|5951.57|5950.45|5949.95|389
1734719190000|2024-12-20 18:26:30|5952.2|5951.7|5952.95|5952.45|5952.95|5952.45|5951.95|5951.45|338
1734719200000|2024-12-20 18:26:40|5953.2|5952.7|5951.95|5951.45|5953.2|5952.7|5951.95|5951.45|295
1734719210000|2024-12-20 18:26:50|5951.7|5951.2|5951.07|5950.57|5952.07|5951.57|5950.45|5949.95|333
1734719220000|2024-12-20 18:27:00|5951.2|5950.7|5950.57|5950.07|5951.2|5950.7|5950.45|5949.95|463
1734719230000|2024-12-20 18:27:10|5950.45|5949.95|5950.7|5950.2|5951.2|5950.7|5950.45|5949.95|184
1734719240000|2024-12-20 18:27:20|5950.82|5950.32|5950.95|5950.45|5951.45|5950.95|5950.7|5950.2|414
1734719250000|2024-12-20 18:27:30|5950.7|5950.2|5951.95|5951.45|5951.95|5951.45|5950.7|5950.2|249
1734719260000|2024-12-20 18:27:40|5951.7|5951.2|5951.7|5951.2|5952.2|5951.7|5951.57|5951.07|296
1734719270000|2024-12-20 18:27:50|5951.82|5951.32|5951.95|5951.45|5952.2|5951.7|5951.7|5951.2|198
1734719280000|2024-12-20 18:28:00|5951.45|5950.95|5951.07|5950.57|5951.45|5950.95|5950.95|5950.45|200
1734719290000|2024-12-20 18:28:10|5951.2|5950.7|5950.95|5950.45|5951.45|5950.95|5950.7|5950.2|255
1734719300000|2024-12-20 18:28:20|5950.7|5950.2|5948.95|5948.45|5950.82|5950.32|5948.7|5948.2|503
1734719310000|2024-12-20 18:28:30|5948.82|5948.32|5948.95|5948.45|5949.7|5949.2|5948.7|5948.2|304
1734719320000|2024-12-20 18:28:40|5949.07|5948.57|5948.45|5947.95|5949.2|5948.7|5948.45|5947.95|328
1734719330000|2024-12-20 18:28:50|5948.2|5947.7|5947.7|5947.2|5948.7|5948.2|5947.7|5947.2|611
1734719340000|2024-12-20 18:29:00|5947.95|5947.45|5946.7|5946.2|5948.2|5947.7|5946.57|5946.07|875
1734719350000|2024-12-20 18:29:10|5946.95|5946.45|5946.95|5946.45|5947.2|5946.7|5946.45|5945.95|421
1734719360000|2024-12-20 18:29:20|5946.7|5946.2|5947.7|5947.2|5948.2|5947.7|5946.45|5945.95|479
1734719370000|2024-12-20 18:29:30|5947.57|5947.07|5947.45|5946.95|5947.95|5947.45|5947.32|5946.82|286
1734719380000|2024-12-20 18:29:40|5947.2|5946.7|5945.95|5945.45|5947.32|5946.82|5945.95|5945.45|624
1734719390000|2024-12-20 18:29:50|5946.2|5945.7|5946.2|5945.7|5946.7|5946.2|5946.07|5945.57|375
1734719400000|2024-12-20 18:30:00|5946.45|5945.95|5946.2|5945.7|5946.7|5946.2|5945.57|5945.07|1017
1734719410000|2024-12-20 18:30:10|5946.45|5945.95|5947.95|5947.45|5947.95|5947.45|5945.95|5945.45|467
1734719420000|2024-12-20 18:30:20|5948.2|5947.7|5946.2|5945.7|5948.2|5947.7|5946.2|5945.7|659
1734719430000|2024-12-20 18:30:30|5946.45|5945.95|5946.45|5945.95|5946.7|5946.2|5946.2|5945.7|373
1734719440000|2024-12-20 18:30:40|5946.57|5946.07|5947.7|5947.2|5947.95|5947.45|5946.45|5945.95|465
1734719450000|2024-12-20 18:30:50|5947.95|5947.45|5948.07|5947.57|5949.2|5948.7|5947.95|5947.45|982
1734719460000|2024-12-20 18:31:00|5948.2|5947.7|5948.95|5948.45|5949.45|5948.95|5948.2|5947.7|742
1734719470000|2024-12-20 18:31:10|5948.7|5948.2|5949.95|5949.45|5950.2|5949.7|5948.2|5947.7|792
1734719480000|2024-12-20 18:31:20|5950.2|5949.7|5950.45|5949.95|5950.7|5950.2|5949.95|5949.45|524
1734719490000|2024-12-20 18:31:30|5950.57|5950.07|5951.2|5950.7|5951.45|5950.95|5950.57|5950.07|586
1734719500000|2024-12-20 18:31:40|5950.95|5950.45|5950.95|5950.45|5951.32|5950.82|5950.45|5949.95|490
1734719510000|2024-12-20 18:31:50|5950.82|5950.32|5952.2|5951.7|5952.45|5951.95|5950.82|5950.32|632
1734719520000|2024-12-20 18:32:00|5951.95|5951.45|5951.7|5951.2|5952.7|5952.2|5951.7|5951.2|553
1734719530000|2024-12-20 18:32:10|5951.45|5950.95|5952.2|5951.7|5952.7|5952.2|5951.45|5950.95|559
1734719540000|2024-12-20 18:32:20|5951.95|5951.45|5949.7|5949.2|5951.95|5951.45|5949.2|5948.7|826
1734719550000|2024-12-20 18:32:30|5949.45|5948.95|5949.2|5948.7|5949.7|5949.2|5948.95|5948.45|378
1734719560000|2024-12-20 18:32:40|5949.45|5948.95|5950.2|5949.7|5950.45|5949.95|5949.2|5948.7|508
1734719570000|2024-12-20 18:32:50|5950.45|5949.95|5950.95|5950.45|5950.95|5950.45|5950.2|5949.7|381
1734719580000|2024-12-20 18:33:00|5951.2|5950.7|5951.7|5951.2|5951.95|5951.45|5951.2|5950.7|303
1734719590000|2024-12-20 18:33:10|5951.45|5950.95|5951.2|5950.7|5951.7|5951.2|5950.95|5950.45|312
1734719600000|2024-12-20 18:33:20|5951.32|5950.82|5949.95|5949.45|5951.7|5951.2|5949.95|5949.45|301
1734719610000|2024-12-20 18:33:30|5949.82|5949.32|5950.2|5949.7|5950.2|5949.7|5949.7|5949.2|405
1734719620000|2024-12-20 18:33:40|5950.07|5949.57|5949.7|5949.2|5950.2|5949.7|5949.7|5949.2|480
1734719630000|2024-12-20 18:33:50|5949.95|5949.45|5949.2|5948.7|5949.95|5949.45|5949.07|5948.57|457
1734719640000|2024-12-20 18:34:00|5949.45|5948.95|5949.95|5949.45|5949.95|5949.45|5949.2|5948.7|186
1734719650000|2024-12-20 18:34:10|5949.7|5949.2|5949.07|5948.57|5950.45|5949.95|5949.07|5948.57|246
1734719660000|2024-12-20 18:34:20|5949.2|5948.7|5948.2|5947.7|5949.2|5948.7|5948.07|5947.57|452
1734719670000|2024-12-20 18:34:30|5948.32|5947.82|5948.2|5947.7|5949.45|5948.95|5948.2|5947.7|619
1734719680000|2024-12-20 18:34:40|5948.45|5947.95|5948.95|5948.45|5949.2|5948.7|5948.45|5947.95|302
1734719690000|2024-12-20 18:34:50|5949.2|5948.7|5949.95|5949.45|5949.95|5949.45|5948.7|5948.2|351
1734719700000|2024-12-20 18:35:00|5949.7|5949.2|5950.57|5950.07|5950.7|5950.2|5949.2|5948.7|264
1734719710000|2024-12-20 18:35:10|5950.45|5949.95|5951.45|5950.95|5951.45|5950.95|5950.45|5949.95|268
1734719720000|2024-12-20 18:35:20|5951.7|5951.2|5952.2|5951.7|5952.57|5952.07|5951.2|5950.7|334
1734719730000|2024-12-20 18:35:30|5952.45|5951.95|5953.45|5952.95|5953.45|5952.95|5952.45|5951.95|699
1734719740000|2024-12-20 18:35:40|5953.32|5952.82|5952.95|5952.45|5953.45|5952.95|5952.32|5951.82|368
1734719750000|2024-12-20 18:35:50|5952.82|5952.32|5952.7|5952.2|5953.2|5952.7|5952.7|5952.2|309
1734719760000|2024-12-20 18:36:00|5952.45|5951.95|5953.2|5952.7|5953.2|5952.7|5952.2|5951.7|297
1734719770000|2024-12-20 18:36:10|5952.95|5952.45|5952.95|5952.45|5953.45|5952.95|5952.7|5952.2|417
1734719780000|2024-12-20 18:36:20|5953.07|5952.57|5953.2|5952.7|5953.45|5952.95|5952.95|5952.45|262
1734719790000|2024-12-20 18:36:30|5953.7|5953.2|5953.2|5952.7|5953.7|5953.2|5952.7|5952.2|482
1734719800000|2024-12-20 18:36:40|5953.07|5952.57|5952.95|5952.45|5953.2|5952.7|5952.95|5952.45|276
1734719810000|2024-12-20 18:36:50|5953.07|5952.57|5952.95|5952.45|5953.7|5953.2|5952.95|5952.45|676
1734719820000|2024-12-20 18:37:00|5953.2|5952.7|5951.45|5950.95|5953.2|5952.7|5951.45|5950.95|393
1734719830000|2024-12-20 18:37:10|5951.7|5951.2|5952.7|5952.2|5952.7|5952.2|5951.7|5951.2|226
1734719840000|2024-12-20 18:37:20|5952.82|5952.32|5953.2|5952.7|5953.32|5952.82|5952.7|5952.2|199
1734719850000|2024-12-20 18:37:30|5952.95|5952.45|5952.57|5952.07|5953.07|5952.57|5952.2|5951.7|213
1734719860000|2024-12-20 18:37:40|5952.45|5951.95|5950.32|5949.82|5952.7|5952.2|5950.32|5949.82|297
1734719870000|2024-12-20 18:37:50|5950.45|5949.95|5951.2|5950.7|5951.32|5950.82|5950.45|5949.95|437
1734719880000|2024-12-20 18:38:00|5950.95|5950.45|5951.95|5951.45|5951.95|5951.45|5950.2|5949.7|425
1734719890000|2024-12-20 18:38:10|5951.7|5951.2|5951.2|5950.7|5951.7|5951.2|5951.2|5950.7|195
1734719900000|2024-12-20 18:38:20|5951.07|5950.57|5950.7|5950.2|5951.2|5950.7|5950.2|5949.7|215
1734719910000|2024-12-20 18:38:30|5950.45|5949.95|5950.2|5949.7|5950.7|5950.2|5950.2|5949.7|132
1734719920000|2024-12-20 18:38:40|5949.95|5949.45|5949.45|5948.95|5950.2|5949.7|5949.2|5948.7|283
1734719930000|2024-12-20 18:38:50|5949.7|5949.2|5949.45|5948.95|5949.7|5949.2|5949.2|5948.7|187
1734719940000|2024-12-20 18:39:00|5949.2|5948.7|5948.7|5948.2|5949.7|5949.2|5948.7|5948.2|304
1734719950000|2024-12-20 18:39:10|5948.45|5947.95|5947.95|5947.45|5948.45|5947.95|5947.7|5947.2|374
1734719960000|2024-12-20 18:39:20|5948.32|5947.82|5948.45|5947.95|5948.7|5948.2|5948.32|5947.82|298
1734719970000|2024-12-20 18:39:30|5948.2|5947.7|5947.45|5946.95|5948.45|5947.95|5947.45|5946.95|209
1734719980000|2024-12-20 18:39:40|5947.57|5947.07|5947.57|5947.07|5947.95|5947.45|5946.95|5946.45|297
1734719990000|2024-12-20 18:39:50|5947.7|5947.2|5948.45|5947.95|5948.45|5947.95|5947.7|5947.2|223
1734720000000|2024-12-20 18:40:00|5948.32|5947.82|5948.2|5947.7|5949.2|5948.7|5947.95|5947.45|353
1734720010000|2024-12-20 18:40:10|5948.45|5947.95|5948.45|5947.95|5948.95|5948.45|5947.95|5947.45|223
1734720020000|2024-12-20 18:40:20|5948.2|5947.7|5949.32|5948.82|5949.7|5949.2|5948.2|5947.7|411
1734720030000|2024-12-20 18:40:30|5949.45|5948.95|5948.07|5947.57|5949.45|5948.95|5948.07|5947.57|567
1734720040000|2024-12-20 18:40:40|5948.2|5947.7|5948.7|5948.2|5948.95|5948.45|5948.07|5947.57|290
1734720050000|2024-12-20 18:40:50|5948.95|5948.45|5948.95|5948.45|5949.32|5948.82|5948.7|5948.2|654
1734720060000|2024-12-20 18:41:00|5948.7|5948.2|5949.45|5948.95|5949.45|5948.95|5948.2|5947.7|408
1734720070000|2024-12-20 18:41:10|5948.95|5948.45|5949.2|5948.7|5949.7|5949.2|5948.7|5948.2|553
1734720080000|2024-12-20 18:41:20|5948.95|5948.45|5948.95|5948.45|5949.32|5948.82|5948.57|5948.07|200
1734720090000|2024-12-20 18:41:30|5949.2|5948.7|5948.45|5947.95|5949.7|5949.2|5948.45|5947.95|351
1734720100000|2024-12-20 18:41:40|5948.57|5948.07|5949.45|5948.95|5949.45|5948.95|5947.95|5947.45|280
1734720110000|2024-12-20 18:41:50|5949.2|5948.7|5948.95|5948.45|5949.45|5948.95|5948.2|5947.7|289
1734720120000|2024-12-20 18:42:00|5948.7|5948.2|5947.32|5946.82|5948.7|5948.2|5947.32|5946.82|229
1734720130000|2024-12-20 18:42:10|5947.45|5946.95|5947.2|5946.7|5947.7|5947.2|5946.95|5946.45|269
1734720140000|2024-12-20 18:42:20|5946.95|5946.45|5946.45|5945.95|5947.2|5946.7|5946.2|5945.7|521
1734720150000|2024-12-20 18:42:30|5946.57|5946.07|5946.7|5946.2|5946.95|5946.45|5946.45|5945.95|180
1734720160000|2024-12-20 18:42:40|5946.82|5946.32|5946.45|5945.95|5947.32|5946.82|5945.7|5945.2|496
1734720170000|2024-12-20 18:42:50|5946.57|5946.07|5946.07|5945.57|5946.57|5946.07|5945.95|5945.45|288
1734720180000|2024-12-20 18:43:00|5945.95|5945.45|5946.95|5946.45|5947.2|5946.7|5945.82|5945.32|524
1734720190000|2024-12-20 18:43:10|5947.2|5946.7|5949.2|5948.7|5949.2|5948.7|5947.07|5946.57|433
1734720200000|2024-12-20 18:43:20|5948.95|5948.45|5948.95|5948.45|5949.2|5948.7|5948.95|5948.45|254
1734720210000|2024-12-20 18:43:30|5948.45|5947.95|5948.7|5948.2|5949.45|5948.95|5948.2|5947.7|613
1734720220000|2024-12-20 18:43:40|5948.95|5948.45|5948.7|5948.2|5949.07|5948.57|5948.45|5947.95|267
1734720230000|2024-12-20 18:43:50|5948.57|5948.07|5949.2|5948.7|5949.45|5948.95|5948.45|5947.95|474
1734720240000|2024-12-20 18:44:00|5948.95|5948.45|5948.7|5948.2|5948.95|5948.45|5948.2|5947.7|296
1734720250000|2024-12-20 18:44:10|5948.82|5948.32|5949.45|5948.95|5949.45|5948.95|5948.82|5948.32|467
1734720260000|2024-12-20 18:44:20|5949.2|5948.7|5948.7|5948.2|5949.7|5949.2|5948.7|5948.2|546
1734720270000|2024-12-20 18:44:30|5948.95|5948.45|5949.45|5948.95|5949.45|5948.95|5948.82|5948.32|605
1734720280000|2024-12-20 18:44:40|5949.32|5948.82|5949.95|5949.45|5950.57|5950.07|5949.32|5948.82|421
1734720290000|2024-12-20 18:44:50|5949.82|5949.32|5948.45|5947.95|5949.82|5949.32|5948.2|5947.7|524
1734720300000|2024-12-20 18:45:00|5948.32|5947.82|5947.2|5946.7|5948.32|5947.82|5947.07|5946.57|281
1734720310000|2024-12-20 18:45:10|5947.32|5946.82|5946.7|5946.2|5947.45|5946.95|5946.7|5946.2|289
1734720320000|2024-12-20 18:45:20|5946.82|5946.32|5945.32|5944.82|5946.82|5946.32|5945.2|5944.7|518
1734720330000|2024-12-20 18:45:30|5945.45|5944.95|5945.95|5945.45|5945.95|5945.45|5945.2|5944.7|327
1734720340000|2024-12-20 18:45:40|5945.82|5945.32|5947.95|5947.45|5948.2|5947.7|5945.7|5945.2|395
1734720350000|2024-12-20 18:45:50|5947.7|5947.2|5947.7|5947.2|5947.95|5947.45|5947.45|5946.95|234
1734720360000|2024-12-20 18:46:00|5947.95|5947.45|5948.2|5947.7|5948.7|5948.2|5947.7|5947.2|324
1734720370000|2024-12-20 18:46:10|5948.32|5947.82|5949.45|5948.95|5949.45|5948.95|5948.2|5947.7|498
1734720380000|2024-12-20 18:46:20|5949.2|5948.7|5948.2|5947.7|5949.45|5948.95|5947.95|5947.45|333
1734720390000|2024-12-20 18:46:30|5948.45|5947.95|5947.95|5947.45|5948.45|5947.95|5947.7|5947.2|170
1734720400000|2024-12-20 18:46:40|5948.07|5947.57|5947.45|5946.95|5948.07|5947.57|5947.45|5946.95|156
1734720410000|2024-12-20 18:46:50|5947.32|5946.82|5947.45|5946.95|5947.45|5946.95|5946.7|5946.2|172
1734720420000|2024-12-20 18:47:00|5947.7|5947.2|5948.7|5948.2|5949.2|5948.7|5947.7|5947.2|278
1734720430000|2024-12-20 18:47:10|5948.82|5948.32|5948.45|5947.95|5948.95|5948.45|5948.2|5947.7|421
1734720440000|2024-12-20 18:47:20|5948.32|5947.82|5947.82|5947.32|5948.45|5947.95|5947.7|5947.2|192
1734720450000|2024-12-20 18:47:30|5947.7|5947.2|5947.7|5947.2|5947.95|5947.45|5947.45|5946.95|114
1734720460000|2024-12-20 18:47:40|5947.45|5946.95|5948.2|5947.7|5948.45|5947.95|5947.45|5946.95|147
1734720470000|2024-12-20 18:47:50|5948.07|5947.57|5948.45|5947.95|5948.45|5947.95|5947.95|5947.45|259
1734720480000|2024-12-20 18:48:00|5948.7|5948.2|5947.95|5947.45|5948.7|5948.2|5947.95|5947.45|760
1734720490000|2024-12-20 18:48:10|5948.2|5947.7|5948.07|5947.57|5948.2|5947.7|5947.45|5946.95|227
1734720500000|2024-12-20 18:48:20|5948.2|5947.7|5948.2|5947.7|5948.7|5948.2|5947.95|5947.45|142
1734720510000|2024-12-20 18:48:30|5948.32|5947.82|5947.7|5947.2|5948.45|5947.95|5947.2|5946.7|179
1734720520000|2024-12-20 18:48:40|5947.57|5947.07|5946.7|5946.2|5947.57|5947.07|5946.7|5946.2|134
1734720530000|2024-12-20 18:48:50|5946.82|5946.32|5946.95|5946.45|5946.95|5946.45|5946.45|5945.95|131
1734720540000|2024-12-20 18:49:00|5946.82|5946.32|5946.2|5945.7|5946.95|5946.45|5946.07|5945.57|375
1734720550000|2024-12-20 18:49:10|5945.95|5945.45|5945.82|5945.32|5946.2|5945.7|5945.57|5945.07|263
1734720560000|2024-12-20 18:49:20|5945.7|5945.2|5946.45|5945.95|5946.95|5946.45|5945.7|5945.2|251
1734720570000|2024-12-20 18:49:30|5946.7|5946.2|5945.95|5945.45|5946.7|5946.2|5945.45|5944.95|217
1734720580000|2024-12-20 18:49:40|5945.82|5945.32|5944.7|5944.2|5945.95|5945.45|5944.7|5944.2|320
1734720590000|2024-12-20 18:49:50|5944.95|5944.45|5945.57|5945.07|5945.7|5945.2|5944.45|5943.95|378
1734720600000|2024-12-20 18:50:00|5945.45|5944.95|5945.45|5944.95|5945.45|5944.95|5944.7|5944.2|363
1734720610000|2024-12-20 18:50:10|5945.7|5945.2|5945.2|5944.7|5945.7|5945.2|5944.95|5944.45|280
1734720620000|2024-12-20 18:50:20|5945.45|5944.95|5944.45|5943.95|5945.45|5944.95|5943.2|5942.7|776
1734720630000|2024-12-20 18:50:30|5944.2|5943.7|5945.7|5945.2|5945.7|5945.2|5944.2|5943.7|504
1734720640000|2024-12-20 18:50:40|5945.95|5945.45|5945.82|5945.32|5946.2|5945.7|5945.45|5944.95|368
1734720650000|2024-12-20 18:50:50|5945.7|5945.2|5945.2|5944.7|5946.2|5945.7|5944.95|5944.45|262
1734720660000|2024-12-20 18:51:00|5944.95|5944.45|5945.45|5944.95|5946.2|5945.7|5944.95|5944.45|449
1734720670000|2024-12-20 18:51:10|5945.2|5944.7|5945.7|5945.2|5945.7|5945.2|5944.95|5944.45|354
1734720680000|2024-12-20 18:51:20|5945.45|5944.95|5945.2|5944.7|5945.45|5944.95|5944.82|5944.32|225
1734720690000|2024-12-20 18:51:30|5945.45|5944.95|5944.57|5944.07|5945.57|5945.07|5943.95|5943.45|247
1734720700000|2024-12-20 18:51:40|5944.45|5943.95|5944.7|5944.2|5944.95|5944.45|5944.45|5943.95|347
1734720710000|2024-12-20 18:51:50|5944.45|5943.95|5944.2|5943.7|5944.95|5944.45|5944.2|5943.7|693
1734720720000|2024-12-20 18:52:00|5944.45|5943.95|5943.45|5942.95|5944.45|5943.95|5943.2|5942.7|1295
1734720730000|2024-12-20 18:52:10|5943.57|5943.07|5943.95|5943.45|5944.45|5943.95|5943.57|5943.07|327
1734720740000|2024-12-20 18:52:20|5944.2|5943.7|5946.7|5946.2|5946.7|5946.2|5943.82|5943.32|681
1734720750000|2024-12-20 18:52:30|5946.45|5945.95|5946.7|5946.2|5947.2|5946.7|5946.45|5945.95|373
1734720760000|2024-12-20 18:52:40|5946.95|5946.45|5947.7|5947.2|5947.95|5947.45|5946.7|5946.2|314
1734720770000|2024-12-20 18:52:50|5947.95|5947.45|5947.95|5947.45|5947.95|5947.45|5947.45|5946.95|204
1734720780000|2024-12-20 18:53:00|5948.07|5947.57|5948.45|5947.95|5948.45|5947.95|5947.7|5947.2|288
1734720790000|2024-12-20 18:53:10|5948.32|5947.82|5948.95|5948.45|5949.45|5948.95|5948.32|5947.82|419
1734720800000|2024-12-20 18:53:20|5949.2|5948.7|5950.2|5949.7|5950.2|5949.7|5949.2|5948.7|446
1734720810000|2024-12-20 18:53:30|5950.45|5949.95|5950.95|5950.45|5951.2|5950.7|5950.45|5949.95|651
1734720820000|2024-12-20 18:53:40|5951.2|5950.7|5951.95|5951.45|5951.95|5951.45|5950.95|5950.45|697
1734720830000|2024-12-20 18:53:50|5951.7|5951.2|5951.45|5950.95|5951.95|5951.45|5951.45|5950.95|267
1734720840000|2024-12-20 18:54:00|5951.2|5950.7|5951.7|5951.2|5951.95|5951.45|5951.2|5950.7|328
1734720850000|2024-12-20 18:54:10|5951.95|5951.45|5952.95|5952.45|5953.07|5952.57|5951.95|5951.45|387
1734720860000|2024-12-20 18:54:20|5953.2|5952.7|5953.32|5952.82|5953.82|5953.32|5952.95|5952.45|630
1734720870000|2024-12-20 18:54:30|5953.45|5952.95|5954.2|5953.7|5954.45|5953.95|5953.2|5952.7|445
1734720880000|2024-12-20 18:54:40|5954.32|5953.82|5954.95|5954.45|5955.45|5954.95|5954.32|5953.82|1172
1734720890000|2024-12-20 18:54:50|5955.2|5954.7|5955.7|5955.2|5955.7|5955.2|5955.07|5954.57|783
1734720900000|2024-12-20 18:55:00|5955.2|5954.7|5956.57|5956.07|5957.2|5956.7|5955.2|5954.7|1431
1734720910000|2024-12-20 18:55:10|5956.7|5956.2|5957.95|5957.45|5958.45|5957.95|5956.7|5956.2|976
1734720920000|2024-12-20 18:55:20|5957.82|5957.32|5958.45|5957.95|5958.7|5958.2|5957.45|5956.95|629
1734720930000|2024-12-20 18:55:30|5958.07|5957.57|5958.2|5957.7|5958.45|5957.95|5957.45|5956.95|618
1734720940000|2024-12-20 18:55:40|5957.95|5957.45|5957.95|5957.45|5958.2|5957.7|5957.45|5956.95|573
1734720950000|2024-12-20 18:55:50|5957.7|5957.2|5955.95|5955.45|5957.7|5957.2|5955.7|5955.2|969
1734720960000|2024-12-20 18:56:00|5956.07|5955.57|5955.45|5954.95|5956.7|5956.2|5954.95|5954.45|701
1734720970000|2024-12-20 18:56:10|5955.2|5954.7|5953.95|5953.45|5955.45|5954.95|5953.95|5953.45|484
1734720980000|2024-12-20 18:56:20|5954.2|5953.7|5953.45|5952.95|5954.2|5953.7|5952.45|5951.95|1149
1734720990000|2024-12-20 18:56:30|5953.2|5952.7|5951.7|5951.2|5953.45|5952.95|5951.2|5950.7|551
1734721000000|2024-12-20 18:56:40|5951.45|5950.95|5951.45|5950.95|5952.2|5951.7|5950.95|5950.45|430
1734721010000|2024-12-20 18:56:50|5951.7|5951.2|5951.7|5951.2|5951.95|5951.45|5951.32|5950.82|509
1734721020000|2024-12-20 18:57:00|5951.45|5950.95|5952.45|5951.95|5952.95|5952.45|5951.45|5950.95|389
1734721030000|2024-12-20 18:57:10|5952.7|5952.2|5953.82|5953.32|5953.82|5953.32|5952.45|5951.95|337
1734721040000|2024-12-20 18:57:20|5953.95|5953.45|5955.2|5954.7|5955.2|5954.7|5953.95|5953.45|472
1734721050000|2024-12-20 18:57:30|5955.45|5954.95|5955.7|5955.2|5955.95|5955.45|5955.07|5954.57|644
1734721060000|2024-12-20 18:57:40|5955.57|5955.07|5955.45|5954.95|5955.7|5955.2|5954.95|5954.45|430
1734721070000|2024-12-20 18:57:50|5955.57|5955.07|5955.2|5954.7|5955.7|5955.2|5954.95|5954.45|224
1734721080000|2024-12-20 18:58:00|5955.32|5954.82|5954.45|5953.95|5955.45|5954.95|5954.45|5953.95|299
1734721090000|2024-12-20 18:58:10|5954.7|5954.2|5954.2|5953.7|5954.95|5954.45|5954.2|5953.7|283
1734721100000|2024-12-20 18:58:20|5954.32|5953.82|5952.95|5952.45|5954.32|5953.82|5952.7|5952.2|279
1734721110000|2024-12-20 18:58:30|5953.2|5952.7|5953.7|5953.2|5953.7|5953.2|5952.95|5952.45|269
1734721120000|2024-12-20 18:58:40|5953.57|5953.07|5953.2|5952.7|5953.7|5953.2|5953.2|5952.7|370
1734721130000|2024-12-20 18:58:50|5953.45|5952.95|5951.45|5950.95|5953.45|5952.95|5951.45|5950.95|335
1734721140000|2024-12-20 18:59:00|5951.2|5950.7|5949.95|5949.45|5951.45|5950.95|5949.95|5949.45|509
1734721150000|2024-12-20 18:59:10|5949.7|5949.2|5948.95|5948.45|5949.95|5949.45|5948.7|5948.2|892
1734721160000|2024-12-20 18:59:20|5949.2|5948.7|5948.45|5947.95|5949.2|5948.7|5947.95|5947.45|683
1734721170000|2024-12-20 18:59:30|5948.2|5947.7|5944.2|5943.7|5948.2|5947.7|5944.07|5943.57|1058
1734721180000|2024-12-20 18:59:40|5943.95|5943.45|5944.2|5943.7|5945.7|5945.2|5943.95|5943.45|742
1734721190000|2024-12-20 18:59:50|5943.7|5943.2|5944.7|5944.2|5945.7|5945.2|5943.7|5943.2|1447
1734721200000|2024-12-20 19:00:00|5944.45|5943.95|5943.45|5942.95|5944.95|5944.45|5942.95|5942.45|968
1734721210000|2024-12-20 19:00:10|5942.95|5942.45|5944.45|5943.95|5944.95|5944.45|5942.95|5942.45|1149
1734721220000|2024-12-20 19:00:20|5943.7|5943.2|5944.45|5943.95|5944.7|5944.2|5943.45|5942.95|709
1734721230000|2024-12-20 19:00:30|5944.7|5944.2|5946.2|5945.7|5946.45|5945.95|5944.45|5943.95|386
1734721240000|2024-12-20 19:00:40|5946.32|5945.82|5945.57|5945.07|5946.7|5946.2|5945.32|5944.82|645
1734721250000|2024-12-20 19:00:50|5945.7|5945.2|5945.7|5945.2|5945.95|5945.45|5944.7|5944.2|310
1734721260000|2024-12-20 19:01:00|5946.2|5945.7|5944.95|5944.45|5946.7|5946.2|5944.82|5944.32|390
1734721270000|2024-12-20 19:01:10|5945.07|5944.57|5945.2|5944.7|5945.45|5944.95|5944.45|5943.95|196
1734721280000|2024-12-20 19:01:20|5945.45|5944.95|5946.32|5945.82|5946.95|5946.45|5945.45|5944.95|357
1734721290000|2024-12-20 19:01:30|5946.45|5945.95|5946.2|5945.7|5946.95|5946.45|5946.2|5945.7|218
1734721300000|2024-12-20 19:01:40|5946.32|5945.82|5945.57|5945.07|5946.57|5946.07|5945.45|5944.95|208
1734721310000|2024-12-20 19:01:50|5945.7|5945.2|5945.95|5945.45|5946.45|5945.95|5945.45|5944.95|213
1734721320000|2024-12-20 19:02:00|5945.82|5945.32|5944.95|5944.45|5946.45|5945.95|5944.95|5944.45|332
1734721330000|2024-12-20 19:02:10|5944.82|5944.32|5945.95|5945.45|5946.2|5945.7|5944.7|5944.2|212
1734721340000|2024-12-20 19:02:20|5946.2|5945.7|5945.7|5945.2|5946.2|5945.7|5945.07|5944.57|166
1734721350000|2024-12-20 19:02:30|5945.45|5944.95|5944.7|5944.2|5945.45|5944.95|5944.7|5944.2|216
1734721360000|2024-12-20 19:02:40|5944.45|5943.95|5943.2|5942.7|5944.7|5944.2|5942.45|5941.95|647
1734721370000|2024-12-20 19:02:50|5942.95|5942.45|5942.95|5942.45|5943.7|5943.2|5942.95|5942.45|185
1734721380000|2024-12-20 19:03:00|5943.95|5943.45|5943.7|5943.2|5944.2|5943.7|5943.7|5943.2|501
1734721390000|2024-12-20 19:03:10|5943.45|5942.95|5944.2|5943.7|5944.45|5943.95|5943.45|5942.95|481
1734721400000|2024-12-20 19:03:20|5943.95|5943.45|5943.2|5942.7|5944.2|5943.7|5943.2|5942.7|278
1734721410000|2024-12-20 19:03:30|5943.7|5943.2|5944.45|5943.95|5944.82|5944.32|5943.7|5943.2|321
1734721420000|2024-12-20 19:03:40|5944.2|5943.7|5944.7|5944.2|5945.07|5944.57|5944.2|5943.7|169
1734721430000|2024-12-20 19:03:50|5944.95|5944.45|5945.45|5944.95|5945.45|5944.95|5944.32|5943.82|217
1734721440000|2024-12-20 19:04:00|5945.2|5944.7|5944.45|5943.95|5945.45|5944.95|5944.2|5943.7|284
1734721450000|2024-12-20 19:04:10|5944.32|5943.82|5944.45|5943.95|5944.45|5943.95|5944.2|5943.7|137
1734721460000|2024-12-20 19:04:20|5944.57|5944.07|5944.45|5943.95|5944.95|5944.45|5944.32|5943.82|257
1734721470000|2024-12-20 19:04:30|5944.2|5943.7|5943.2|5942.7|5944.2|5943.7|5942.95|5942.45|305
1734721480000|2024-12-20 19:04:40|5943.7|5943.2|5943.2|5942.7|5943.95|5943.45|5942.7|5942.2|353
1734721490000|2024-12-20 19:04:50|5943.45|5942.95|5943.95|5943.45|5944.2|5943.7|5943.2|5942.7|316
1734721500000|2024-12-20 19:05:00|5944.2|5943.7|5944.2|5943.7|5944.7|5944.2|5943.7|5943.2|367
1734721510000|2024-12-20 19:05:10|5944.07|5943.57|5944.45|5943.95|5944.7|5944.2|5943.32|5942.82|244
1734721520000|2024-12-20 19:05:20|5944.2|5943.7|5944.7|5944.2|5945.2|5944.7|5944.2|5943.7|420
1734721530000|2024-12-20 19:05:30|5944.45|5943.95|5944.07|5943.57|5944.95|5944.45|5943.95|5943.45|201
1734721540000|2024-12-20 19:05:40|5943.95|5943.45|5944.2|5943.7|5944.7|5944.2|5943.82|5943.32|262
1734721550000|2024-12-20 19:05:50|5944.45|5943.95|5943.45|5942.95|5944.45|5943.95|5942.95|5942.45|219
1734721560000|2024-12-20 19:06:00|5943.57|5943.07|5943.7|5943.2|5943.7|5943.2|5943.45|5942.95|157
1734721570000|2024-12-20 19:06:10|5944.2|5943.7|5945.45|5944.95|5945.45|5944.95|5943.95|5943.45|352
1734721580000|2024-12-20 19:06:20|5945.7|5945.2|5946.45|5945.95|5946.45|5945.95|5945.45|5944.95|464
1734721590000|2024-12-20 19:06:30|5946.2|5945.7|5946.2|5945.7|5946.45|5945.95|5945.7|5945.2|313
1734721600000|2024-12-20 19:06:40|5946.45|5945.95|5946.95|5946.45|5947.7|5947.2|5945.95|5945.45|600
1734721610000|2024-12-20 19:06:50|5946.7|5946.2|5946.45|5945.95|5946.82|5946.32|5946.2|5945.7|435
1734721620000|2024-12-20 19:07:00|5946.2|5945.7|5944.7|5944.2|5946.7|5946.2|5944.32|5943.82|403
1734721630000|2024-12-20 19:07:10|5944.45|5943.95|5943.7|5943.2|5944.7|5944.2|5943.7|5943.2|389
1734721640000|2024-12-20 19:07:20|5943.45|5942.95|5943.2|5942.7|5943.45|5942.95|5942.45|5941.95|606
1734721650000|2024-12-20 19:07:30|5943.7|5943.2|5943.7|5943.2|5943.95|5943.45|5943.57|5943.07|254
1734721660000|2024-12-20 19:07:40|5943.95|5943.45|5943.2|5942.7|5944.2|5943.7|5943.2|5942.7|313
1734721670000|2024-12-20 19:07:50|5943.07|5942.57|5942.7|5942.2|5943.07|5942.57|5942.7|5942.2|128
1734721680000|2024-12-20 19:08:00|5942.45|5941.95|5940.95|5940.45|5942.45|5941.95|5940.7|5940.2|1093
1734721690000|2024-12-20 19:08:10|5941.2|5940.7|5941.95|5941.45|5942.45|5941.95|5940.95|5940.45|460
1734721700000|2024-12-20 19:08:20|5941.82|5941.32|5941.45|5940.95|5942.45|5941.95|5941.45|5940.95|469
1734721710000|2024-12-20 19:08:30|5941.7|5941.2|5941.2|5940.7|5941.95|5941.45|5940.95|5940.45|288
1734721720000|2024-12-20 19:08:40|5940.95|5940.45|5940.95|5940.45|5941.45|5940.95|5940.45|5939.95|597
1734721730000|2024-12-20 19:08:50|5941.2|5940.7|5941.95|5941.45|5941.95|5941.45|5940.95|5940.45|316
1734721740000|2024-12-20 19:09:00|5942.7|5942.2|5945.7|5945.2|5945.7|5945.2|5942.57|5942.07|1019
1734721750000|2024-12-20 19:09:10|5945.2|5944.7|5944.7|5944.2|5945.45|5944.95|5944.45|5943.95|794
1734721760000|2024-12-20 19:09:20|5944.95|5944.45|5945.2|5944.7|5945.45|5944.95|5944.45|5943.95|365
1734721770000|2024-12-20 19:09:30|5945.7|5945.2|5945.95|5945.45|5946.2|5945.7|5945.7|5945.2|412
1734721780000|2024-12-20 19:09:40|5945.7|5945.2|5946.2|5945.7|5946.2|5945.7|5945.45|5944.95|274
1734721790000|2024-12-20 19:09:50|5946.07|5945.57|5946.32|5945.82|5946.32|5945.82|5945.2|5944.7|203
1734721800000|2024-12-20 19:10:00|5946.2|5945.7|5945.95|5945.45|5947.2|5946.7|5945.95|5945.45|499
1734721810000|2024-12-20 19:10:10|5946.2|5945.7|5946.57|5946.07|5946.57|5946.07|5945.95|5945.45|244
1734721820000|2024-12-20 19:10:20|5946.45|5945.95|5947.2|5946.7|5947.7|5947.2|5946.2|5945.7|707
1734721830000|2024-12-20 19:10:30|5946.95|5946.45|5947.45|5946.95|5947.57|5947.07|5946.7|5946.2|186
1734721840000|2024-12-20 19:10:40|5947.32|5946.82|5946.45|5945.95|5947.45|5946.95|5945.45|5944.95|704
1734721850000|2024-12-20 19:10:50|5946.57|5946.07|5946.2|5945.7|5946.57|5946.07|5945.95|5945.45|200
1734721860000|2024-12-20 19:11:00|5946.07|5945.57|5947.57|5947.07|5947.7|5947.2|5945.95|5945.45|240
1734721870000|2024-12-20 19:11:10|5947.45|5946.95|5945.7|5945.2|5947.7|5947.2|5945.7|5945.2|207
1734721880000|2024-12-20 19:11:20|5945.95|5945.45|5945.7|5945.2|5946.2|5945.7|5945.7|5945.2|196
1734721890000|2024-12-20 19:11:30|5945.95|5945.45|5945.7|5945.2|5946.2|5945.7|5945.2|5944.7|195
1734721900000|2024-12-20 19:11:40|5945.95|5945.45|5946.2|5945.7|5946.7|5946.2|5945.7|5945.2|239
1734721910000|2024-12-20 19:11:50|5945.95|5945.45|5946.2|5945.7|5946.2|5945.7|5945.82|5945.32|177
1734721920000|2024-12-20 19:12:00|5946.07|5945.57|5946.2|5945.7|5946.45|5945.95|5945.45|5944.95|266
1734721930000|2024-12-20 19:12:10|5945.95|5945.45|5944.95|5944.45|5946.32|5945.82|5944.95|5944.45|299
1734721940000|2024-12-20 19:12:20|5944.82|5944.32|5944.07|5943.57|5944.82|5944.32|5943.95|5943.45|302
1734721950000|2024-12-20 19:12:30|5944.2|5943.7|5944.82|5944.32|5944.95|5944.45|5944.2|5943.7|203
1734721960000|2024-12-20 19:12:40|5944.7|5944.2|5944.7|5944.2|5944.82|5944.32|5943.95|5943.45|200
1734721970000|2024-12-20 19:12:50|5944.82|5944.32|5944.95|5944.45|5944.95|5944.45|5944.2|5943.7|191
1734721980000|2024-12-20 19:13:00|5944.82|5944.32|5943.95|5943.45|5944.82|5944.32|5943.7|5943.2|206
1734721990000|2024-12-20 19:13:10|5943.7|5943.2|5943.95|5943.45|5943.95|5943.45|5943.45|5942.95|237
1734722000000|2024-12-20 19:13:20|5943.82|5943.32|5943.45|5942.95|5943.95|5943.45|5943.32|5942.82|171
1734722010000|2024-12-20 19:13:30|5943.7|5943.2|5943.7|5943.2|5944.2|5943.7|5943.2|5942.7|326
1734722020000|2024-12-20 19:13:40|5943.95|5943.45|5943.07|5942.57|5943.95|5943.45|5942.95|5942.45|173
1734722030000|2024-12-20 19:13:50|5943.2|5942.7|5942.82|5942.32|5943.2|5942.7|5942.82|5942.32|116
1734722040000|2024-12-20 19:14:00|5942.7|5942.2|5944.45|5943.95|5944.45|5943.95|5942.7|5942.2|417
1734722050000|2024-12-20 19:14:10|5944.7|5944.2|5945.45|5944.95|5945.7|5945.2|5944.7|5944.2|397
1734722060000|2024-12-20 19:14:20|5945.57|5945.07|5945.2|5944.7|5945.7|5945.2|5944.7|5944.2|182
1734722070000|2024-12-20 19:14:30|5945.95|5945.45|5945.7|5945.2|5946.07|5945.57|5945.7|5945.2|226
1734722080000|2024-12-20 19:14:40|5945.45|5944.95|5945.45|5944.95|5945.95|5945.45|5945.2|5944.7|207
1734722090000|2024-12-20 19:14:50|5945.2|5944.7|5945.45|5944.95|5945.45|5944.95|5944.95|5944.45|265
1734722100000|2024-12-20 19:15:00|5945.57|5945.07|5944.7|5944.2|5945.7|5945.2|5944.7|5944.2|296
1734722110000|2024-12-20 19:15:10|5944.45|5943.95|5944.7|5944.2|5944.95|5944.45|5944.45|5943.95|253
1734722120000|2024-12-20 19:15:20|5944.57|5944.07|5944.7|5944.2|5944.95|5944.45|5944.07|5943.57|286
1734722130000|2024-12-20 19:15:30|5944.45|5943.95|5944.7|5944.2|5944.82|5944.32|5944.2|5943.7|142
1734722140000|2024-12-20 19:15:40|5944.57|5944.07|5943.95|5943.45|5944.7|5944.2|5943.95|5943.45|175
1734722150000|2024-12-20 19:15:50|5944.2|5943.7|5944.45|5943.95|5944.95|5944.45|5944.2|5943.7|195
1734722160000|2024-12-20 19:16:00|5944.2|5943.7|5944.2|5943.7|5944.57|5944.07|5943.82|5943.32|279
1734722170000|2024-12-20 19:16:10|5944.45|5943.95|5944.45|5943.95|5944.7|5944.2|5944.2|5943.7|186
1734722180000|2024-12-20 19:16:20|5944.32|5943.82|5944.45|5943.95|5944.7|5944.2|5944.2|5943.7|160
1734722190000|2024-12-20 19:16:30|5944.57|5944.07|5944.7|5944.2|5944.7|5944.2|5944.2|5943.7|150
1734722200000|2024-12-20 19:16:40|5944.82|5944.32|5944.95|5944.45|5944.95|5944.45|5944.7|5944.2|114
1734722210000|2024-12-20 19:16:50|5944.57|5944.07|5947.2|5946.7|5947.2|5946.7|5944.57|5944.07|521
1734722220000|2024-12-20 19:17:00|5947.07|5946.57|5947.07|5946.57|5947.2|5946.7|5946.45|5945.95|281
1734722230000|2024-12-20 19:17:10|5947.2|5946.7|5946.2|5945.7|5947.45|5946.95|5946.2|5945.7|286
1734722240000|2024-12-20 19:17:20|5946.7|5946.2|5946.45|5945.95|5947.2|5946.7|5946.45|5945.95|202
1734722250000|2024-12-20 19:17:30|5946.7|5946.2|5946.7|5946.2|5946.95|5946.45|5946.7|5946.2|158
1734722260000|2024-12-20 19:17:40|5946.82|5946.32|5947.2|5946.7|5947.45|5946.95|5946.7|5946.2|165
1734722270000|2024-12-20 19:17:50|5947.32|5946.82|5948.45|5947.95|5949.2|5948.7|5947.32|5946.82|773
1734722280000|2024-12-20 19:18:00|5948.2|5947.7|5947.57|5947.07|5949.45|5948.95|5947.45|5946.95|473
1734722290000|2024-12-20 19:18:10|5947.7|5947.2|5947.7|5947.2|5948.2|5947.7|5947.45|5946.95|319
1734722300000|2024-12-20 19:18:20|5947.57|5947.07|5947.07|5946.57|5947.7|5947.2|5946.95|5946.45|206
1734722310000|2024-12-20 19:18:30|5946.95|5946.45|5947.7|5947.2|5947.7|5947.2|5946.07|5945.57|480
1734722320000|2024-12-20 19:18:40|5947.95|5947.45|5948.7|5948.2|5948.7|5948.2|5947.45|5946.95|320
1734722330000|2024-12-20 19:18:50|5948.95|5948.45|5948.7|5948.2|5948.95|5948.45|5948.45|5947.95|311
1734722340000|2024-12-20 19:19:00|5948.45|5947.95|5947.95|5947.45|5948.45|5947.95|5947.7|5947.2|393
1734722350000|2024-12-20 19:19:10|5947.7|5947.2|5947.45|5946.95|5947.95|5947.45|5946.95|5946.45|297
1734722360000|2024-12-20 19:19:20|5947.7|5947.2|5948.45|5947.95|5948.45|5947.95|5947.45|5946.95|223
1734722370000|2024-12-20 19:19:30|5948.2|5947.7|5948.32|5947.82|5948.7|5948.2|5947.95|5947.45|179
1734722380000|2024-12-20 19:19:40|5948.2|5947.7|5948.45|5947.95|5948.45|5947.95|5947.95|5947.45|69
1734722390000|2024-12-20 19:19:50|5948.57|5948.07|5948.7|5948.2|5948.95|5948.45|5948.45|5947.95|239
1734722400000|2024-12-20 19:20:00|5948.2|5947.7|5948.2|5947.7|5948.7|5948.2|5947.95|5947.45|317
1734722410000|2024-12-20 19:20:10|5948.45|5947.95|5949.95|5949.45|5949.95|5949.45|5948.45|5947.95|362
1734722420000|2024-12-20 19:20:20|5950.2|5949.7|5950.95|5950.45|5951.2|5950.7|5950.2|5949.7|586
1734722430000|2024-12-20 19:20:30|5951.2|5950.7|5951.7|5951.2|5951.7|5951.2|5951.2|5950.7|488
1734722440000|2024-12-20 19:20:40|5951.82|5951.32|5950.2|5949.7|5952.2|5951.7|5950.2|5949.7|483
1734722450000|2024-12-20 19:20:50|5949.95|5949.45|5950.2|5949.7|5950.7|5950.2|5949.95|5949.45|331
1734722460000|2024-12-20 19:21:00|5950.32|5949.82|5950.7|5950.2|5950.7|5950.2|5949.7|5949.2|336
1734722470000|2024-12-20 19:21:10|5950.45|5949.95|5949.95|5949.45|5950.45|5949.95|5949.57|5949.07|427
1734722480000|2024-12-20 19:21:20|5949.7|5949.2|5948.7|5948.2|5949.7|5949.2|5948.45|5947.95|242
1734722490000|2024-12-20 19:21:30|5948.95|5948.45|5948.95|5948.45|5949.45|5948.95|5948.57|5948.07|213
1734722500000|2024-12-20 19:21:40|5949.2|5948.7|5948.32|5947.82|5949.2|5948.7|5948.2|5947.7|245
1734722510000|2024-12-20 19:21:50|5948.2|5947.7|5947.95|5947.45|5948.45|5947.95|5947.7|5947.2|202
1734722520000|2024-12-20 19:22:00|5948.2|5947.7|5946.2|5945.7|5948.2|5947.7|5946.2|5945.7|371
1734722530000|2024-12-20 19:22:10|5946.45|5945.95|5946.45|5945.95|5946.7|5946.2|5945.95|5945.45|304
1734722540000|2024-12-20 19:22:20|5946.7|5946.2|5946.45|5945.95|5946.7|5946.2|5945.95|5945.45|448
1734722550000|2024-12-20 19:22:30|5946.57|5946.07|5948.95|5948.45|5949.32|5948.82|5946.57|5946.07|611
1734722560000|2024-12-20 19:22:40|5948.7|5948.2|5949.2|5948.7|5949.32|5948.82|5948.45|5947.95|274
1734722570000|2024-12-20 19:22:50|5949.45|5948.95|5949.2|5948.7|5949.7|5949.2|5948.7|5948.2|216
1734722580000|2024-12-20 19:23:00|5948.95|5948.45|5950.2|5949.7|5950.2|5949.7|5948.95|5948.45|347
1734722590000|2024-12-20 19:23:10|5950.07|5949.57|5949.45|5948.95|5950.2|5949.7|5948.95|5948.45|345
1734722600000|2024-12-20 19:23:20|5949.2|5948.7|5949.45|5948.95|5949.7|5949.2|5948.95|5948.45|372
1734722610000|2024-12-20 19:23:30|5949.2|5948.7|5949.2|5948.7|5949.57|5949.07|5948.7|5948.2|210
1734722620000|2024-12-20 19:23:40|5949.45|5948.95|5949.95|5949.45|5949.95|5949.45|5948.45|5947.95|330
1734722630000|2024-12-20 19:23:50|5949.7|5949.2|5951.2|5950.7|5951.45|5950.95|5949.7|5949.2|508
1734722640000|2024-12-20 19:24:00|5951.45|5950.95|5951.7|5951.2|5951.82|5951.32|5950.95|5950.45|572
1734722650000|2024-12-20 19:24:10|5951.45|5950.95|5951.45|5950.95|5951.82|5951.32|5951.2|5950.7|261
1734722660000|2024-12-20 19:24:20|5951.7|5951.2|5950.45|5949.95|5951.7|5951.2|5950.45|5949.95|182
1734722670000|2024-12-20 19:24:30|5950.57|5950.07|5950.95|5950.45|5951.2|5950.7|5950.57|5950.07|157
1734722680000|2024-12-20 19:24:40|5951.2|5950.7|5951.2|5950.7|5951.45|5950.95|5950.7|5950.2|163
1734722690000|2024-12-20 19:24:50|5950.95|5950.45|5950.95|5950.45|5951.45|5950.95|5950.7|5950.2|168
1734722700000|2024-12-20 19:25:00|5950.7|5950.2|5950.95|5950.45|5951.2|5950.7|5950.7|5950.2|179
1734722710000|2024-12-20 19:25:10|5950.7|5950.2|5950.57|5950.07|5950.95|5950.45|5950.45|5949.95|144
1734722720000|2024-12-20 19:25:20|5950.45|5949.95|5950.7|5950.2|5951.2|5950.7|5950.45|5949.95|167
1734722730000|2024-12-20 19:25:30|5950.95|5950.45|5950.95|5950.45|5951.2|5950.7|5950.82|5950.32|134
1734722740000|2024-12-20 19:25:40|5951.2|5950.7|5950.45|5949.95|5951.45|5950.95|5950.45|5949.95|290
1734722750000|2024-12-20 19:25:50|5950.32|5949.82|5950.2|5949.7|5950.45|5949.95|5949.7|5949.2|222
1734722760000|2024-12-20 19:26:00|5950.45|5949.95|5951.95|5951.45|5951.95|5951.45|5950.45|5949.95|522
1734722770000|2024-12-20 19:26:10|5952.2|5951.7|5952.2|5951.7|5952.2|5951.7|5951.57|5951.07|300
1734722780000|2024-12-20 19:26:20|5952.07|5951.57|5952.45|5951.95|5952.45|5951.95|5951.7|5951.2|339
1734722790000|2024-12-20 19:26:30|5952.7|5952.2|5952.45|5951.95|5952.7|5952.2|5952.2|5951.7|144
1734722800000|2024-12-20 19:26:40|5952.57|5952.07|5952.45|5951.95|5952.57|5952.07|5951.7|5951.2|191
1734722810000|2024-12-20 19:26:50|5952.7|5952.2|5952.2|5951.7|5952.7|5952.2|5952.2|5951.7|220
1734722820000|2024-12-20 19:27:00|5952.45|5951.95|5953.7|5953.2|5953.7|5953.2|5952.2|5951.7|550
1734722830000|2024-12-20 19:27:10|5953.45|5952.95|5952.82|5952.32|5953.7|5953.2|5952.82|5952.32|312
1734722840000|2024-12-20 19:27:20|5952.95|5952.45|5952.95|5952.45|5953.2|5952.7|5952.7|5952.2|297
1734722850000|2024-12-20 19:27:30|5953.2|5952.7|5953.95|5953.45|5954.2|5953.7|5952.95|5952.45|450
1734722860000|2024-12-20 19:27:40|5954.07|5953.57|5954.57|5954.07|5954.95|5954.45|5954.07|5953.57|367
1734722870000|2024-12-20 19:27:50|5954.45|5953.95|5954.7|5954.2|5954.7|5954.2|5954.45|5953.95|228
1734722880000|2024-12-20 19:28:00|5954.45|5953.95|5953.45|5952.95|5954.95|5954.45|5953.2|5952.7|435
1734722890000|2024-12-20 19:28:10|5953.7|5953.2|5953.95|5953.45|5954.2|5953.7|5953.7|5953.2|171
1734722900000|2024-12-20 19:28:20|5954.07|5953.57|5953.57|5953.07|5954.07|5953.57|5953.57|5953.07|153
1734722910000|2024-12-20 19:28:30|5953.45|5952.95|5953.7|5953.2|5954.2|5953.7|5953.45|5952.95|236
1734722920000|2024-12-20 19:28:40|5953.57|5953.07|5954.7|5954.2|5954.7|5954.2|5953.2|5952.7|368
1734722930000|2024-12-20 19:28:50|5954.95|5954.45|5955.45|5954.95|5955.45|5954.95|5954.7|5954.2|296
1734722940000|2024-12-20 19:29:00|5955.57|5955.07|5955.7|5955.2|5955.7|5955.2|5955.45|5954.95|513
1734722950000|2024-12-20 19:29:10|5955.57|5955.07|5956.2|5955.7|5956.2|5955.7|5955.2|5954.7|313
1734722960000|2024-12-20 19:29:20|5956.45|5955.95|5957.95|5957.45|5957.95|5957.45|5956.45|5955.95|669
1734722970000|2024-12-20 19:29:30|5957.7|5957.2|5957.2|5956.7|5957.7|5957.2|5956.7|5956.2|568
1734722980000|2024-12-20 19:29:40|5956.95|5956.45|5957.45|5956.95|5957.45|5956.95|5956.95|5956.45|215
1734722990000|2024-12-20 19:29:50|5957.7|5957.2|5957.2|5956.7|5957.7|5957.2|5956.7|5956.2|377
1734723000000|2024-12-20 19:30:00|5956.7|5956.2|5957.82|5957.32|5957.95|5957.45|5955.7|5955.2|1196
1734723010000|2024-12-20 19:30:10|5957.7|5957.2|5957.32|5956.82|5957.95|5957.45|5957.2|5956.7|240
1734723020000|2024-12-20 19:30:20|5957.45|5956.95|5959.32|5958.82|5959.32|5958.82|5956.82|5956.32|592
1734723030000|2024-12-20 19:30:30|5959.45|5958.95|5960.2|5959.7|5960.7|5960.2|5959.45|5958.95|894
1734723040000|2024-12-20 19:30:40|5960.45|5959.95|5960.45|5959.95|5960.95|5960.45|5960.2|5959.7|636
1734723050000|2024-12-20 19:30:50|5960.7|5960.2|5961.07|5960.57|5961.2|5960.7|5960.2|5959.7|867
1734723060000|2024-12-20 19:31:00|5960.95|5960.45|5961.2|5960.7|5961.2|5960.7|5960.2|5959.7|895
1734723070000|2024-12-20 19:31:10|5961.32|5960.82|5961.82|5961.32|5961.95|5961.45|5960.95|5960.45|540
1734723080000|2024-12-20 19:31:20|5961.95|5961.45|5962.2|5961.7|5962.95|5962.45|5961.95|5961.45|616
1734723090000|2024-12-20 19:31:30|5962.32|5961.82|5961.45|5960.95|5962.45|5961.95|5960.95|5960.45|703
1734723100000|2024-12-20 19:31:40|5961.32|5960.82|5961.45|5960.95|5961.7|5961.2|5961.2|5960.7|311
1734723110000|2024-12-20 19:31:50|5961.57|5961.07|5960.7|5960.2|5962.07|5961.57|5960.7|5960.2|350
1734723120000|2024-12-20 19:32:00|5960.82|5960.32|5961.45|5960.95|5961.45|5960.95|5960.57|5960.07|367
1734723130000|2024-12-20 19:32:10|5961.7|5961.2|5961.95|5961.45|5961.95|5961.45|5961.45|5960.95|227
1734723140000|2024-12-20 19:32:20|5961.7|5961.2|5960.45|5959.95|5961.95|5961.45|5960.45|5959.95|309
1734723150000|2024-12-20 19:32:30|5960.57|5960.07|5961.45|5960.95|5961.95|5961.45|5959.95|5959.45|369
1734723160000|2024-12-20 19:32:40|5961.57|5961.07|5961.2|5960.7|5961.95|5961.45|5961.2|5960.7|244
1734723170000|2024-12-20 19:32:50|5961.45|5960.95|5960.95|5960.45|5961.7|5961.2|5960.7|5960.2|289
1734723180000|2024-12-20 19:33:00|5961.2|5960.7|5960.7|5960.2|5961.2|5960.7|5960.45|5959.95|311
1734723190000|2024-12-20 19:33:10|5960.82|5960.32|5960.82|5960.32|5960.82|5960.32|5960.45|5959.95|159
1734723200000|2024-12-20 19:33:20|5961.07|5960.57|5961.7|5961.2|5961.95|5961.45|5961.07|5960.57|281
1734723210000|2024-12-20 19:33:30|5961.95|5961.45|5961.7|5961.2|5961.95|5961.45|5961.45|5960.95|200
1734723220000|2024-12-20 19:33:40|5961.95|5961.45|5961.95|5961.45|5961.95|5961.45|5961.7|5961.2|185
1734723230000|2024-12-20 19:33:50|5961.82|5961.32|5961.2|5960.7|5962.07|5961.57|5961.2|5960.7|244
1734723240000|2024-12-20 19:34:00|5961.32|5960.82|5961.7|5961.2|5961.7|5961.2|5961.2|5960.7|174
1734723250000|2024-12-20 19:34:10|5961.45|5960.95|5961.2|5960.7|5961.95|5961.45|5961.2|5960.7|225
1734723260000|2024-12-20 19:34:20|5961.32|5960.82|5961.2|5960.7|5961.45|5960.95|5960.95|5960.45|109
1734723270000|2024-12-20 19:34:30|5961.45|5960.95|5961.95|5961.45|5962.07|5961.57|5961.2|5960.7|235
1734723280000|2024-12-20 19:34:40|5962.2|5961.7|5962.2|5961.7|5962.45|5961.95|5961.7|5961.2|251
1734723290000|2024-12-20 19:34:50|5961.95|5961.45|5962.2|5961.7|5962.45|5961.95|5961.7|5961.2|105
1734723300000|2024-12-20 19:35:00|5961.95|5961.45|5961.45|5960.95|5962.07|5961.57|5961.2|5960.7|211
1734723310000|2024-12-20 19:35:10|5961.7|5961.2|5963.2|5962.7|5963.45|5962.95|5961.7|5961.2|405
1734723320000|2024-12-20 19:35:20|5962.7|5962.2|5962.7|5962.2|5963.2|5962.7|5962.45|5961.95|448
1734723330000|2024-12-20 19:35:30|5962.57|5962.07|5962.7|5962.2|5962.95|5962.45|5962.2|5961.7|248
1734723340000|2024-12-20 19:35:40|5962.82|5962.32|5962.95|5962.45|5962.95|5962.45|5962.45|5961.95|176
1734723350000|2024-12-20 19:35:50|5962.82|5962.32|5962.57|5962.07|5963.2|5962.7|5962.45|5961.95|310
1734723360000|2024-12-20 19:36:00|5962.45|5961.95|5963.7|5963.2|5963.82|5963.32|5962.45|5961.95|601
1734723370000|2024-12-20 19:36:10|5963.57|5963.07|5963.57|5963.07|5963.7|5963.2|5962.95|5962.45|210
1734723380000|2024-12-20 19:36:20|5963.45|5962.95|5963.2|5962.7|5963.7|5963.2|5963.2|5962.7|97
1734723390000|2024-12-20 19:36:30|5963.32|5962.82|5963.45|5962.95|5963.57|5963.07|5963.2|5962.7|130
1734723400000|2024-12-20 19:36:40|5963.2|5962.7|5963.45|5962.95|5963.7|5963.2|5962.95|5962.45|176
1734723410000|2024-12-20 19:36:50|5963.7|5963.2|5962.95|5962.45|5963.7|5963.2|5962.95|5962.45|160
1734723420000|2024-12-20 19:37:00|5962.2|5961.7|5962.32|5961.82|5962.7|5962.2|5961.95|5961.45|366
1734723430000|2024-12-20 19:37:10|5962.2|5961.7|5960.2|5959.7|5962.45|5961.95|5960.2|5959.7|584
1734723440000|2024-12-20 19:37:20|5960.45|5959.95|5960.45|5959.95|5961.2|5960.7|5960.45|5959.95|381
1734723450000|2024-12-20 19:37:30|5960.7|5960.2|5960.45|5959.95|5960.95|5960.45|5960.45|5959.95|526
1734723460000|2024-12-20 19:37:40|5960.2|5959.7|5961.2|5960.7|5961.45|5960.95|5959.95|5959.45|434
1734723470000|2024-12-20 19:37:50|5961.45|5960.95|5960.95|5960.45|5961.45|5960.95|5960.82|5960.32|228
1734723480000|2024-12-20 19:38:00|5960.7|5960.2|5960.95|5960.45|5961.2|5960.7|5960.45|5959.95|297
1734723490000|2024-12-20 19:38:10|5961.07|5960.57|5960.7|5960.2|5961.2|5960.7|5960.7|5960.2|145
1734723500000|2024-12-20 19:38:20|5960.82|5960.32|5960.2|5959.7|5960.95|5960.45|5959.95|5959.45|242
1734723510000|2024-12-20 19:38:30|5960.45|5959.95|5959.2|5958.7|5960.45|5959.95|5958.7|5958.2|730
1734723520000|2024-12-20 19:38:40|5959.07|5958.57|5959.2|5958.7|5959.7|5959.2|5959.07|5958.57|394
1734723530000|2024-12-20 19:38:50|5959.07|5958.57|5959.45|5958.95|5959.57|5959.07|5958.95|5958.45|427
1734723540000|2024-12-20 19:39:00|5959.7|5959.2|5960.45|5959.95|5960.57|5960.07|5959.45|5958.95|567
1734723550000|2024-12-20 19:39:10|5960.7|5960.2|5960.2|5959.7|5960.95|5960.45|5960.2|5959.7|272
1734723560000|2024-12-20 19:39:20|5960.45|5959.95|5960.45|5959.95|5960.45|5959.95|5959.95|5959.45|195
1734723570000|2024-12-20 19:39:30|5960.32|5959.82|5958.45|5957.95|5960.32|5959.82|5958.45|5957.95|304
1734723580000|2024-12-20 19:39:40|5958.2|5957.7|5958.7|5958.2|5958.95|5958.45|5958.2|5957.7|404
1734723590000|2024-12-20 19:39:50|5958.57|5958.07|5958.45|5957.95|5958.95|5958.45|5958.45|5957.95|283
1734723600000|2024-12-20 19:40:00|5958.32|5957.82|5958.95|5958.45|5958.95|5958.45|5958.2|5957.7|309
1734723610000|2024-12-20 19:40:10|5958.7|5958.2|5957.2|5956.7|5958.7|5958.2|5956.95|5956.45|388
1734723620000|2024-12-20 19:40:20|5957.07|5956.57|5956.7|5956.2|5957.45|5956.95|5955.95|5955.45|594
1734723630000|2024-12-20 19:40:30|5956.95|5956.45|5957.7|5957.2|5957.7|5957.2|5956.95|5956.45|371
1734723640000|2024-12-20 19:40:40|5957.45|5956.95|5956.57|5956.07|5957.45|5956.95|5955.95|5955.45|434
1734723650000|2024-12-20 19:40:50|5956.45|5955.95|5957.2|5956.7|5957.2|5956.7|5956.2|5955.7|257
1734723660000|2024-12-20 19:41:00|5956.7|5956.2|5956.7|5956.2|5957.2|5956.7|5956.45|5955.95|359
1734723670000|2024-12-20 19:41:10|5956.95|5956.45|5956.45|5955.95|5956.95|5956.45|5956.2|5955.7|194
1734723680000|2024-12-20 19:41:20|5956.32|5955.82|5956.2|5955.7|5956.32|5955.82|5954.95|5954.45|457
1734723690000|2024-12-20 19:41:30|5956.45|5955.95|5957.2|5956.7|5957.2|5956.7|5956.2|5955.7|194
1734723700000|2024-12-20 19:41:40|5957.45|5956.95|5957.2|5956.7|5957.7|5957.2|5957.2|5956.7|308
1734723710000|2024-12-20 19:41:50|5957.45|5956.95|5957.2|5956.7|5957.7|5957.2|5956.95|5956.45|293
1734723720000|2024-12-20 19:42:00|5956.95|5956.45|5957.2|5956.7|5957.45|5956.95|5956.95|5956.45|267
1734723730000|2024-12-20 19:42:10|5957.45|5956.95|5956.95|5956.45|5957.45|5956.95|5956.7|5956.2|366
1734723740000|2024-12-20 19:42:20|5956.45|5955.95|5955.95|5955.45|5956.45|5955.95|5955.45|5954.95|417
1734723750000|2024-12-20 19:42:30|5956.2|5955.7|5957.7|5957.2|5957.7|5957.2|5955.7|5955.2|371
1734723760000|2024-12-20 19:42:40|5957.45|5956.95|5957.2|5956.7|5957.95|5957.45|5957.2|5956.7|342
1734723770000|2024-12-20 19:42:50|5957.32|5956.82|5956.7|5956.2|5957.32|5956.82|5956.2|5955.7|199
1734723780000|2024-12-20 19:43:00|5956.45|5955.95|5956.7|5956.2|5957.2|5956.7|5955.95|5955.45|319
1734723790000|2024-12-20 19:43:10|5956.95|5956.45|5956.7|5956.2|5957.45|5956.95|5956.45|5955.95|161
1734723800000|2024-12-20 19:43:20|5956.45|5955.95|5956.57|5956.07|5956.95|5956.45|5956.2|5955.7|149
1734723810000|2024-12-20 19:43:30|5956.7|5956.2|5957.07|5956.57|5957.2|5956.7|5956.2|5955.7|179
1734723820000|2024-12-20 19:43:40|5956.95|5956.45|5958.45|5957.95|5958.45|5957.95|5956.95|5956.45|464
1734723830000|2024-12-20 19:43:50|5958.7|5958.2|5958.95|5958.45|5958.95|5958.45|5958.57|5958.07|292
1734723840000|2024-12-20 19:44:00|5958.7|5958.2|5957.2|5956.7|5959.2|5958.7|5956.95|5956.45|450
1734723850000|2024-12-20 19:44:10|5956.95|5956.45|5956.45|5955.95|5956.95|5956.45|5956.45|5955.95|223
1734723860000|2024-12-20 19:44:20|5956.7|5956.2|5956.45|5955.95|5956.7|5956.2|5956.2|5955.7|138
1734723870000|2024-12-20 19:44:30|5956.7|5956.2|5957.2|5956.7|5957.45|5956.95|5956.7|5956.2|164
1734723880000|2024-12-20 19:44:40|5957.07|5956.57|5956.95|5956.45|5957.45|5956.95|5956.7|5956.2|207
1734723890000|2024-12-20 19:44:50|5957.07|5956.57|5956.45|5955.95|5957.07|5956.57|5956.32|5955.82|139
1734723900000|2024-12-20 19:45:00|5956.2|5955.7|5956.7|5956.2|5956.95|5956.45|5956.2|5955.7|289
1734723910000|2024-12-20 19:45:10|5956.45|5955.95|5955.95|5955.45|5956.7|5956.2|5955.95|5955.45|128
1734723920000|2024-12-20 19:45:20|5955.7|5955.2|5956.82|5956.32|5956.82|5956.32|5955.7|5955.2|422
1734723930000|2024-12-20 19:45:30|5956.7|5956.2|5956.45|5955.95|5956.82|5956.32|5956.2|5955.7|171
1734723940000|2024-12-20 19:45:40|5956.32|5955.82|5956.2|5955.7|5956.95|5956.45|5955.95|5955.45|193
1734723950000|2024-12-20 19:45:50|5955.95|5955.45|5956.2|5955.7|5956.2|5955.7|5955.32|5954.82|355
1734723960000|2024-12-20 19:46:00|5955.95|5955.45|5956.45|5955.95|5956.82|5956.32|5955.95|5955.45|238
1734723970000|2024-12-20 19:46:10|5956.57|5956.07|5956.45|5955.95|5956.95|5956.45|5956.32|5955.82|247
1734723980000|2024-12-20 19:46:20|5956.2|5955.7|5955.95|5955.45|5956.2|5955.7|5955.57|5955.07|149
1734723990000|2024-12-20 19:46:30|5955.82|5955.32|5956.2|5955.7|5956.32|5955.82|5955.82|5955.32|93
1734724000000|2024-12-20 19:46:40|5955.95|5955.45|5956.7|5956.2|5957.2|5956.7|5955.95|5955.45|234
1734724010000|2024-12-20 19:46:50|5956.57|5956.07|5956.45|5955.95|5956.57|5956.07|5956.2|5955.7|115
1734724020000|2024-12-20 19:47:00|5956.57|5956.07|5955.95|5955.45|5956.57|5956.07|5955.95|5955.45|117
1734724030000|2024-12-20 19:47:10|5956.07|5955.57|5953.82|5953.32|5956.2|5955.7|5953.82|5953.32|477
1734724040000|2024-12-20 19:47:20|5953.7|5953.2|5954.95|5954.45|5954.95|5954.45|5953.7|5953.2|303
1734724050000|2024-12-20 19:47:30|5954.7|5954.2|5954.2|5953.7|5954.7|5954.2|5954.2|5953.7|315
1734724060000|2024-12-20 19:47:40|5953.95|5953.45|5953.2|5952.7|5954.32|5953.82|5953.2|5952.7|328
1734724070000|2024-12-20 19:47:50|5953.7|5953.2|5953.45|5952.95|5953.7|5953.2|5953.2|5952.7|387
1734724080000|2024-12-20 19:48:00|5953.7|5953.2|5955.45|5954.95|5955.45|5954.95|5953.7|5953.2|506
1734724090000|2024-12-20 19:48:10|5955.32|5954.82|5955.2|5954.7|5955.7|5955.2|5954.7|5954.2|404
1734724100000|2024-12-20 19:48:20|5954.95|5954.45|5953.82|5953.32|5954.95|5954.45|5953.82|5953.32|296
1734724110000|2024-12-20 19:48:30|5953.7|5953.2|5954.45|5953.95|5954.57|5954.07|5953.45|5952.95|231
1734724120000|2024-12-20 19:48:40|5954.2|5953.7|5954.7|5954.2|5954.7|5954.2|5953.95|5953.45|199
1734724130000|2024-12-20 19:48:50|5954.45|5953.95|5954.32|5953.82|5954.7|5954.2|5954.2|5953.7|138
1734724140000|2024-12-20 19:49:00|5953.95|5953.45|5954.45|5953.95|5954.7|5954.2|5953.95|5953.45|193
1734724150000|2024-12-20 19:49:10|5954.2|5953.7|5953.45|5952.95|5954.45|5953.95|5953.45|5952.95|218
1734724160000|2024-12-20 19:49:20|5953.7|5953.2|5953.7|5953.2|5953.7|5953.2|5953.45|5952.95|69
1734724170000|2024-12-20 19:49:30|5953.57|5953.07|5952.95|5952.45|5953.57|5953.07|5951.7|5951.2|466
1734724180000|2024-12-20 19:49:40|5952.7|5952.2|5952.45|5951.95|5952.95|5952.45|5952.2|5951.7|292
1734724190000|2024-12-20 19:49:50|5952.2|5951.7|5951.45|5950.95|5952.2|5951.7|5950.82|5950.32|378
1734724200000|2024-12-20 19:50:00|5951.7|5951.2|5951.2|5950.7|5952.2|5951.7|5951.2|5950.7|571
1734724210000|2024-12-20 19:50:10|5950.95|5950.45|5950.45|5949.95|5951.2|5950.7|5949.7|5949.2|764
1734724220000|2024-12-20 19:50:20|5950.2|5949.7|5950.7|5950.2|5951.2|5950.7|5949.95|5949.45|608
1734724230000|2024-12-20 19:50:30|5950.95|5950.45|5951.2|5950.7|5951.57|5951.07|5950.2|5949.7|633
1734724240000|2024-12-20 19:50:40|5951.82|5951.32|5951.95|5951.45|5952.2|5951.7|5951.45|5950.95|510
1734724250000|2024-12-20 19:50:50|5951.7|5951.2|5953.95|5953.45|5953.95|5953.45|5951.7|5951.2|638
1734724260000|2024-12-20 19:51:00|5953.7|5953.2|5953.2|5952.7|5953.7|5953.2|5952.45|5951.95|334
1734724270000|2024-12-20 19:51:10|5953.32|5952.82|5952.95|5952.45|5953.45|5952.95|5952.95|5952.45|168
1734724280000|2024-12-20 19:51:20|5952.45|5951.95|5951.7|5951.2|5952.57|5952.07|5951.7|5951.2|300
1734724290000|2024-12-20 19:51:30|5951.95|5951.45|5950.7|5950.2|5952.2|5951.7|5950.7|5950.2|271
1734724300000|2024-12-20 19:51:40|5950.82|5950.32|5950.2|5949.7|5950.95|5950.45|5949.95|5949.45|323
1734724310000|2024-12-20 19:51:50|5949.95|5949.45|5949.2|5948.7|5949.95|5949.45|5949.2|5948.7|547
1734724320000|2024-12-20 19:52:00|5949.45|5948.95|5948.7|5948.2|5949.45|5948.95|5948.07|5947.57|556
1734724330000|2024-12-20 19:52:10|5948.45|5947.95|5949.45|5948.95|5949.45|5948.95|5948.2|5947.7|190
1734724340000|2024-12-20 19:52:20|5949.7|5949.2|5949.07|5948.57|5949.7|5949.2|5948.95|5948.45|164
1734724350000|2024-12-20 19:52:30|5948.95|5948.45|5948.2|5947.7|5948.95|5948.45|5948.2|5947.7|143
1734724360000|2024-12-20 19:52:40|5948.45|5947.95|5948.45|5947.95|5948.7|5948.2|5947.95|5947.45|200
1734724370000|2024-12-20 19:52:50|5948.32|5947.82|5947.45|5946.95|5948.45|5947.95|5947.45|5946.95|270
1734724380000|2024-12-20 19:53:00|5947.7|5947.2|5948.07|5947.57|5948.32|5947.82|5947.7|5947.2|257
1734724390000|2024-12-20 19:53:10|5948.2|5947.7|5946.2|5945.7|5948.2|5947.7|5946.2|5945.7|459
1734724400000|2024-12-20 19:53:20|5946.45|5945.95|5946.45|5945.95|5946.95|5946.45|5945.95|5945.45|456
1734724410000|2024-12-20 19:53:30|5946.32|5945.82|5946.95|5946.45|5946.95|5946.45|5946.2|5945.7|231
1734724420000|2024-12-20 19:53:40|5946.7|5946.2|5947.45|5946.95|5947.7|5947.2|5946.7|5946.2|253
1734724430000|2024-12-20 19:53:50|5947.2|5946.7|5947.7|5947.2|5947.95|5947.45|5946.95|5946.45|236
1734724440000|2024-12-20 19:54:00|5947.82|5947.32|5947.7|5947.2|5948.2|5947.7|5947.2|5946.7|245
1734724450000|2024-12-20 19:54:10|5947.95|5947.45|5947.2|5946.7|5947.95|5947.45|5947.2|5946.7|304
1734724460000|2024-12-20 19:54:20|5947.32|5946.82|5948.7|5948.2|5948.7|5948.2|5947.32|5946.82|312
1734724470000|2024-12-20 19:54:30|5948.45|5947.95|5948.2|5947.7|5948.7|5948.2|5948.2|5947.7|218
1734724480000|2024-12-20 19:54:40|5948.45|5947.95|5948.2|5947.7|5948.45|5947.95|5947.7|5947.2|179
1734724490000|2024-12-20 19:54:50|5948.32|5947.82|5948.95|5948.45|5949.2|5948.7|5948.2|5947.7|265
1734724500000|2024-12-20 19:55:00|5949.2|5948.7|5950.32|5949.82|5950.32|5949.82|5948.57|5948.07|296
1734724510000|2024-12-20 19:55:10|5950.2|5949.7|5947.82|5947.32|5950.32|5949.82|5947.82|5947.32|513
1734724520000|2024-12-20 19:55:20|5947.7|5947.2|5947.95|5947.45|5948.2|5947.7|5947.57|5947.07|149
1734724530000|2024-12-20 19:55:30|5948.07|5947.57|5947.45|5946.95|5948.2|5947.7|5947.45|5946.95|301
1734724540000|2024-12-20 19:55:40|5947.32|5946.82|5948.45|5947.95|5948.45|5947.95|5947.2|5946.7|352
1734724550000|2024-12-20 19:55:50|5948.95|5948.45|5949.95|5949.45|5950.45|5949.95|5948.95|5948.45|571
1734724560000|2024-12-20 19:56:00|5950.2|5949.7|5949.95|5949.45|5950.57|5950.07|5949.7|5949.2|233
1734724570000|2024-12-20 19:56:10|5950.07|5949.57|5949.7|5949.2|5950.07|5949.57|5949.45|5948.95|169
1734724580000|2024-12-20 19:56:20|5949.45|5948.95|5949.07|5948.57|5949.7|5949.2|5949.07|5948.57|82
1734724590000|2024-12-20 19:56:30|5948.95|5948.45|5948.7|5948.2|5949.32|5948.82|5948.45|5947.95|147
1734724600000|2024-12-20 19:56:40|5948.95|5948.45|5948.7|5948.2|5948.95|5948.45|5948.45|5947.95|157
1734724610000|2024-12-20 19:56:50|5948.45|5947.95|5948.45|5947.95|5948.95|5948.45|5948.2|5947.7|192
1734724620000|2024-12-20 19:57:00|5948.2|5947.7|5947.45|5946.95|5948.2|5947.7|5947.45|5946.95|278
1734724630000|2024-12-20 19:57:10|5947.32|5946.82|5947.2|5946.7|5947.32|5946.82|5946.7|5946.2|243
1734724640000|2024-12-20 19:57:20|5947.45|5946.95|5947.45|5946.95|5947.7|5947.2|5947.32|5946.82|226
1734724650000|2024-12-20 19:57:30|5947.7|5947.2|5948.07|5947.57|5948.32|5947.82|5947.45|5946.95|267
1734724660000|2024-12-20 19:57:40|5948.2|5947.7|5948.95|5948.45|5948.95|5948.45|5948.2|5947.7|161
1734724670000|2024-12-20 19:57:50|5949.2|5948.7|5948.95|5948.45|5949.2|5948.7|5948.45|5947.95|187
1734724680000|2024-12-20 19:58:00|5949.2|5948.7|5949.2|5948.7|5949.45|5948.95|5948.95|5948.45|206
1734724690000|2024-12-20 19:58:10|5949.45|5948.95|5949.95|5949.45|5950.2|5949.7|5949.45|5948.95|165
1734724700000|2024-12-20 19:58:20|5950.07|5949.57|5950.07|5949.57|5950.45|5949.95|5949.95|5949.45|90
1734724710000|2024-12-20 19:58:30|5949.95|5949.45|5950.7|5950.2|5950.7|5950.2|5949.95|5949.45|234
1734724720000|2024-12-20 19:58:40|5950.95|5950.45|5950.45|5949.95|5951.2|5950.7|5950.45|5949.95|349
1734724730000|2024-12-20 19:58:50|5950.7|5950.2|5948.95|5948.45|5950.7|5950.2|5948.95|5948.45|247
1734724740000|2024-12-20 19:59:00|5949.2|5948.7|5948.45|5947.95|5949.2|5948.7|5948.2|5947.7|346
1734724750000|2024-12-20 19:59:10|5948.2|5947.7|5948.45|5947.95|5948.45|5947.95|5947.95|5947.45|309
1734724760000|2024-12-20 19:59:20|5948.7|5948.2|5948.32|5947.82|5948.7|5948.2|5948.2|5947.7|156
1734724770000|2024-12-20 19:59:30|5948.45|5947.95|5948.45|5947.95|5948.7|5948.2|5947.95|5947.45|182
1734724780000|2024-12-20 19:59:40|5948.57|5948.07|5948.2|5947.7|5948.7|5948.2|5947.95|5947.45|146
1734724790000|2024-12-20 19:59:50|5947.7|5947.2|5948.45|5947.95|5948.95|5948.45|5947.45|5946.95|368
1734724800000|2024-12-20 20:00:00|5948.7|5948.2|5950.95|5950.45|5951.45|5950.95|5948.7|5948.2|690
1734724810000|2024-12-20 20:00:10|5950.82|5950.32|5950.7|5950.2|5950.95|5950.45|5950.7|5950.2|213
1734724820000|2024-12-20 20:00:20|5950.57|5950.07|5949.45|5948.95|5950.57|5950.07|5948.95|5948.45|238
1734724830000|2024-12-20 20:00:30|5949.2|5948.7|5948.95|5948.45|5949.7|5949.2|5948.95|5948.45|202
1734724840000|2024-12-20 20:00:40|5949.07|5948.57|5948.7|5948.2|5949.07|5948.57|5948.45|5947.95|155
1734724850000|2024-12-20 20:00:50|5948.95|5948.45|5949.7|5949.2|5949.7|5949.2|5948.95|5948.45|138
1734724860000|2024-12-20 20:01:00|5949.57|5949.07|5951.7|5951.2|5951.95|5951.45|5949.45|5948.95|597
1734724870000|2024-12-20 20:01:10|5951.95|5951.45|5950.82|5950.32|5952.2|5951.7|5950.82|5950.32|284
1734724880000|2024-12-20 20:01:20|5950.95|5950.45|5951.2|5950.7|5951.45|5950.95|5950.95|5950.45|257
1734724890000|2024-12-20 20:01:30|5950.7|5950.2|5950.2|5949.7|5950.95|5950.45|5949.95|5949.45|395
1734724900000|2024-12-20 20:01:40|5949.95|5949.45|5950.7|5950.2|5950.7|5950.2|5949.45|5948.95|210
1734724910000|2024-12-20 20:01:50|5950.57|5950.07|5950.57|5950.07|5951.2|5950.7|5950.2|5949.7|293
1734724920000|2024-12-20 20:02:00|5950.45|5949.95|5949.7|5949.2|5950.45|5949.95|5949.2|5948.7|226
1734724930000|2024-12-20 20:02:10|5949.45|5948.95|5950.2|5949.7|5950.2|5949.7|5949.45|5948.95|153
1734724940000|2024-12-20 20:02:20|5949.95|5949.45|5951.45|5950.95|5951.45|5950.95|5949.95|5949.45|310
1734724950000|2024-12-20 20:02:30|5951.2|5950.7|5952.45|5951.95|5952.57|5952.07|5951.2|5950.7|374
1734724960000|2024-12-20 20:02:40|5952.2|5951.7|5951.7|5951.2|5952.2|5951.7|5951.2|5950.7|363
1734724970000|2024-12-20 20:02:50|5951.95|5951.45|5951.7|5951.2|5951.95|5951.45|5951.7|5951.2|66
1734724980000|2024-12-20 20:03:00|5951.45|5950.95|5950.45|5949.95|5951.57|5951.07|5950.45|5949.95|349
1734724990000|2024-12-20 20:03:10|5950.07|5949.57|5950.95|5950.45|5950.95|5950.45|5949.95|5949.45|225
1734725000000|2024-12-20 20:03:20|5950.7|5950.2|5950.7|5950.2|5950.95|5950.45|5949.95|5949.45|172
1734725010000|2024-12-20 20:03:30|5950.45|5949.95|5950.45|5949.95|5950.95|5950.45|5949.95|5949.45|224
1734725020000|2024-12-20 20:03:40|5950.2|5949.7|5949.95|5949.45|5950.32|5949.82|5949.95|5949.45|134
1734725030000|2024-12-20 20:03:50|5950.2|5949.7|5949.45|5948.95|5950.2|5949.7|5949.32|5948.82|162
1734725040000|2024-12-20 20:04:00|5949.7|5949.2|5950.2|5949.7|5950.32|5949.82|5949.45|5948.95|211
1734725050000|2024-12-20 20:04:10|5950.07|5949.57|5951.7|5951.2|5951.7|5951.2|5949.95|5949.45|200
1734725060000|2024-12-20 20:04:20|5951.2|5950.7|5951.95|5951.45|5951.95|5951.45|5951.2|5950.7|182
1734725070000|2024-12-20 20:04:30|5951.7|5951.2|5951.57|5951.07|5952.2|5951.7|5951.45|5950.95|212
1734725080000|2024-12-20 20:04:40|5951.7|5951.2|5951.2|5950.7|5951.82|5951.32|5951.2|5950.7|131
1734725090000|2024-12-20 20:04:50|5950.95|5950.45|5949.7|5949.2|5951.07|5950.57|5949.7|5949.2|169
1734725100000|2024-12-20 20:05:00|5949.95|5949.45|5950.32|5949.82|5950.45|5949.95|5949.57|5949.07|232
1734725110000|2024-12-20 20:05:10|5950.45|5949.95|5950.95|5950.45|5950.95|5950.45|5950.32|5949.82|111
1734725120000|2024-12-20 20:05:20|5951.2|5950.7|5951.7|5951.2|5951.7|5951.2|5950.95|5950.45|151
1734725130000|2024-12-20 20:05:30|5951.82|5951.32|5951.7|5951.2|5951.82|5951.32|5951.32|5950.82|245
1734725140000|2024-12-20 20:05:40|5951.57|5951.07|5951.45|5950.95|5951.7|5951.2|5951.2|5950.7|95
1734725150000|2024-12-20 20:05:50|5951.57|5951.07|5951.82|5951.32|5951.95|5951.45|5951.57|5951.07|225
1734725160000|2024-12-20 20:06:00|5951.95|5951.45|5951.7|5951.2|5952.57|5952.07|5951.7|5951.2|354
1734725170000|2024-12-20 20:06:10|5951.82|5951.32|5950.7|5950.2|5951.95|5951.45|5950.7|5950.2|232
1734725180000|2024-12-20 20:06:20|5950.57|5950.07|5949.95|5949.45|5950.57|5950.07|5949.57|5949.07|268
1734725190000|2024-12-20 20:06:30|5950.07|5949.57|5949.95|5949.45|5950.2|5949.7|5949.95|5949.45|163
1734725200000|2024-12-20 20:06:40|5950.2|5949.7|5948.45|5947.95|5950.2|5949.7|5948.45|5947.95|350
1734725210000|2024-12-20 20:06:50|5948.57|5948.07|5948.7|5948.2|5948.95|5948.45|5948.2|5947.7|326
1734725220000|2024-12-20 20:07:00|5948.2|5947.7|5949.45|5948.95|5949.45|5948.95|5948.2|5947.7|325
1734725230000|2024-12-20 20:07:10|5949.7|5949.2|5949.95|5949.45|5949.95|5949.45|5949.2|5948.7|298
1734725240000|2024-12-20 20:07:20|5949.45|5948.95|5948.45|5947.95|5949.95|5949.45|5948.2|5947.7|343
1734725250000|2024-12-20 20:07:30|5948.32|5947.82|5948.45|5947.95|5948.7|5948.2|5948.07|5947.57|546
1734725260000|2024-12-20 20:07:40|5948.2|5947.7|5948.95|5948.45|5949.2|5948.7|5948.2|5947.7|146
1734725270000|2024-12-20 20:07:50|5949.2|5948.7|5949.95|5949.45|5949.95|5949.45|5949.2|5948.7|378
1734725280000|2024-12-20 20:08:00|5949.7|5949.2|5948.45|5947.95|5949.7|5949.2|5947.95|5947.45|288
1734725290000|2024-12-20 20:08:10|5948.2|5947.7|5947.2|5946.7|5948.2|5947.7|5947.2|5946.7|308
1734725300000|2024-12-20 20:08:20|5947.32|5946.82|5948.2|5947.7|5948.32|5947.82|5947.2|5946.7|443
1734725310000|2024-12-20 20:08:30|5948.32|5947.82|5949.82|5949.32|5949.95|5949.45|5948.32|5947.82|305
1734725320000|2024-12-20 20:08:40|5949.95|5949.45|5950.7|5950.2|5950.7|5950.2|5949.82|5949.32|273
1734725330000|2024-12-20 20:08:50|5950.45|5949.95|5950.7|5950.2|5950.95|5950.45|5950.45|5949.95|217
1734725340000|2024-12-20 20:09:00|5950.57|5950.07|5949.7|5949.2|5950.57|5950.07|5949.45|5948.95|214
1734725350000|2024-12-20 20:09:10|5949.57|5949.07|5948.7|5948.2|5950.07|5949.57|5948.7|5948.2|172
1734725360000|2024-12-20 20:09:20|5948.45|5947.95|5949.2|5948.7|5949.2|5948.7|5948.2|5947.7|232
1734725370000|2024-12-20 20:09:30|5948.95|5948.45|5949.45|5948.95|5949.7|5949.2|5948.95|5948.45|176
1734725380000|2024-12-20 20:09:40|5949.32|5948.82|5949.2|5948.7|5949.32|5948.82|5949.07|5948.57|408
1734725390000|2024-12-20 20:09:50|5948.95|5948.45|5947.45|5946.95|5948.95|5948.45|5947.45|5946.95|199
1734725400000|2024-12-20 20:10:00|5947.7|5947.2|5947.7|5947.2|5948.2|5947.7|5946.95|5946.45|408
1734725410000|2024-12-20 20:10:10|5947.95|5947.45|5949.2|5948.7|5949.2|5948.7|5947.95|5947.45|708
1734725420000|2024-12-20 20:10:20|5948.95|5948.45|5949.2|5948.7|5949.95|5949.45|5948.95|5948.45|425
1734725430000|2024-12-20 20:10:30|5948.95|5948.45|5948.7|5948.2|5949.45|5948.95|5948.7|5948.2|213
1734725440000|2024-12-20 20:10:40|5948.82|5948.32|5949.2|5948.7|5949.2|5948.7|5948.45|5947.95|149
1734725450000|2024-12-20 20:10:50|5949.07|5948.57|5947.7|5947.2|5949.07|5948.57|5947.7|5947.2|213
1734725460000|2024-12-20 20:11:00|5947.95|5947.45|5946.7|5946.2|5947.95|5947.45|5946.45|5945.95|421
1734725470000|2024-12-20 20:11:10|5946.2|5945.7|5946.95|5946.45|5946.95|5946.45|5946.2|5945.7|324
1734725480000|2024-12-20 20:11:20|5947.2|5946.7|5946.95|5946.45|5947.2|5946.7|5946.7|5946.2|186
1734725490000|2024-12-20 20:11:30|5946.7|5946.2|5947.95|5947.45|5948.45|5947.95|5946.7|5946.2|284
1734725500000|2024-12-20 20:11:40|5947.7|5947.2|5947.45|5946.95|5947.95|5947.45|5947.45|5946.95|259
1734725510000|2024-12-20 20:11:50|5947.7|5947.2|5947.7|5947.2|5947.7|5947.2|5947.45|5946.95|157
1734725520000|2024-12-20 20:12:00|5947.95|5947.45|5947.82|5947.32|5947.95|5947.45|5946.95|5946.45|200
1734725530000|2024-12-20 20:12:10|5947.7|5947.2|5947.7|5947.2|5948.2|5947.7|5947.45|5946.95|206
1734725540000|2024-12-20 20:12:20|5947.45|5946.95|5948.2|5947.7|5948.2|5947.7|5947.2|5946.7|233
1734725550000|2024-12-20 20:12:30|5948.07|5947.57|5947.95|5947.45|5948.82|5948.32|5947.95|5947.45|306
1734725560000|2024-12-20 20:12:40|5948.07|5947.57|5948.32|5947.82|5948.45|5947.95|5947.7|5947.2|144
1734725570000|2024-12-20 20:12:50|5948.2|5947.7|5948.95|5948.45|5948.95|5948.45|5948.2|5947.7|191
1734725580000|2024-12-20 20:13:00|5948.82|5948.32|5948.32|5947.82|5948.95|5948.45|5948.2|5947.7|172
1734725590000|2024-12-20 20:13:10|5948.2|5947.7|5949.2|5948.7|5949.45|5948.95|5948.2|5947.7|247
1734725600000|2024-12-20 20:13:20|5949.45|5948.95|5949.2|5948.7|5949.7|5949.2|5949.2|5948.7|139
1734725610000|2024-12-20 20:13:30|5949.07|5948.57|5947.7|5947.2|5949.07|5948.57|5947.7|5947.2|279
1734725620000|2024-12-20 20:13:40|5947.45|5946.95|5947.2|5946.7|5947.45|5946.95|5947.2|5946.7|196
1734725630000|2024-12-20 20:13:50|5947.45|5946.95|5947.2|5946.7|5947.45|5946.95|5946.95|5946.45|359
1734725640000|2024-12-20 20:14:00|5946.95|5946.45|5947.2|5946.7|5947.32|5946.82|5946.7|5946.2|263
1734725650000|2024-12-20 20:14:10|5947.45|5946.95|5946.2|5945.7|5947.45|5946.95|5946.2|5945.7|300
1734725660000|2024-12-20 20:14:20|5946.07|5945.57|5946.45|5945.95|5946.57|5946.07|5946.07|5945.57|260
1734725670000|2024-12-20 20:14:30|5946.57|5946.07|5946.45|5945.95|5946.95|5946.45|5945.95|5945.45|171
1734725680000|2024-12-20 20:14:40|5946.32|5945.82|5946.57|5946.07|5946.7|5946.2|5946.2|5945.7|95
1734725690000|2024-12-20 20:14:50|5946.45|5945.95|5946.45|5945.95|5946.7|5946.2|5946.32|5945.82|139
1734725700000|2024-12-20 20:15:00|5946.2|5945.7|5945.95|5945.45|5946.32|5945.82|5945.2|5944.7|485
1734725710000|2024-12-20 20:15:10|5945.7|5945.2|5946.2|5945.7|5946.45|5945.95|5945.7|5945.2|208
1734725720000|2024-12-20 20:15:20|5946.45|5945.95|5945.7|5945.2|5946.45|5945.95|5945.7|5945.2|147
1734725730000|2024-12-20 20:15:30|5945.82|5945.32|5945.95|5945.45|5946.45|5945.95|5945.7|5945.2|223
1734725740000|2024-12-20 20:15:40|5945.82|5945.32|5945.57|5945.07|5945.95|5945.45|5944.7|5944.2|417
1734725750000|2024-12-20 20:15:50|5945.45|5944.95|5946.2|5945.7|5946.7|5946.2|5945.45|5944.95|304
1734725760000|2024-12-20 20:16:00|5946.45|5945.95|5946.95|5946.45|5947.57|5947.07|5946.2|5945.7|482
1734725770000|2024-12-20 20:16:10|5947.2|5946.7|5946.95|5946.45|5947.7|5947.2|5946.95|5946.45|392
1734725780000|2024-12-20 20:16:20|5947.07|5946.57|5947.7|5947.2|5947.7|5947.2|5947.07|5946.57|189
1734725790000|2024-12-20 20:16:30|5947.45|5946.95|5946.2|5945.7|5947.45|5946.95|5946.2|5945.7|151
1734725800000|2024-12-20 20:16:40|5946.7|5946.2|5946.7|5946.2|5947.32|5946.82|5946.45|5945.95|216
1734725810000|2024-12-20 20:16:50|5946.57|5946.07|5946.2|5945.7|5946.7|5946.2|5946.2|5945.7|177
1734725820000|2024-12-20 20:17:00|5946.32|5945.82|5945.2|5944.7|5946.95|5946.45|5945.2|5944.7|161
1734725830000|2024-12-20 20:17:10|5944.95|5944.45|5946.2|5945.7|5946.45|5945.95|5944.95|5944.45|233
1734725840000|2024-12-20 20:17:20|5945.95|5945.45|5945.57|5945.07|5946.2|5945.7|5945.45|5944.95|143
1734725850000|2024-12-20 20:17:30|5945.45|5944.95|5945.7|5945.2|5945.95|5945.45|5945.45|5944.95|156
1734725860000|2024-12-20 20:17:40|5945.45|5944.95|5944.95|5944.45|5945.45|5944.95|5944.95|5944.45|178
1734725870000|2024-12-20 20:17:50|5945.07|5944.57|5944.45|5943.95|5945.32|5944.82|5944.2|5943.7|416
1734725880000|2024-12-20 20:18:00|5944.7|5944.2|5945.7|5945.2|5945.7|5945.2|5944.7|5944.2|584
1734725890000|2024-12-20 20:18:10|5945.45|5944.95|5946.2|5945.7|5946.2|5945.7|5945.32|5944.82|215
1734725900000|2024-12-20 20:18:20|5946.45|5945.95|5946.95|5946.45|5946.95|5946.45|5946.45|5945.95|410
1734725910000|2024-12-20 20:18:30|5946.7|5946.2|5947.07|5946.57|5947.45|5946.95|5946.45|5945.95|351
1734725920000|2024-12-20 20:18:40|5946.95|5946.45|5947.32|5946.82|5947.45|5946.95|5946.32|5945.82|406
1734725930000|2024-12-20 20:18:50|5947.2|5946.7|5947.32|5946.82|5947.45|5946.95|5946.95|5946.45|140
1734725940000|2024-12-20 20:19:00|5947.45|5946.95|5946.2|5945.7|5947.7|5947.2|5945.95|5945.45|282
1734725950000|2024-12-20 20:19:10|5946.32|5945.82|5946.95|5946.45|5947.2|5946.7|5946.32|5945.82|251
1734725960000|2024-12-20 20:19:20|5946.82|5946.32|5946.45|5945.95|5946.82|5946.32|5946.45|5945.95|102
1734725970000|2024-12-20 20:19:30|5946.7|5946.2|5946.7|5946.2|5946.95|5946.45|5946.45|5945.95|185
1734725980000|2024-12-20 20:19:40|5946.45|5945.95|5946.2|5945.7|5946.45|5945.95|5945.7|5945.2|168
1734725990000|2024-12-20 20:19:50|5946.07|5945.57|5945.45|5944.95|5946.07|5945.57|5944.95|5944.45|174
1734726000000|2024-12-20 20:20:00|5945.2|5944.7|5945.2|5944.7|5945.2|5944.7|5944.2|5943.7|259
1734726010000|2024-12-20 20:20:10|5945.07|5944.57|5945.45|5944.95|5946.2|5945.7|5945.07|5944.57|245
1734726020000|2024-12-20 20:20:20|5944.95|5944.45|5943.95|5943.45|5945.2|5944.7|5943.7|5943.2|529
1734726030000|2024-12-20 20:20:30|5943.7|5943.2|5944.2|5943.7|5944.45|5943.95|5943.45|5942.95|300
1734726040000|2024-12-20 20:20:40|5943.95|5943.45|5943.95|5943.45|5944.2|5943.7|5943.7|5943.2|527
1734726050000|2024-12-20 20:20:50|5944.07|5943.57|5943.95|5943.45|5944.45|5943.95|5943.7|5943.2|275
1734726060000|2024-12-20 20:21:00|5943.82|5943.32|5942.7|5942.2|5943.95|5943.45|5942.45|5941.95|454
1734726070000|2024-12-20 20:21:10|5942.45|5941.95|5941.7|5941.2|5942.7|5942.2|5941.2|5940.7|669
1734726080000|2024-12-20 20:21:20|5941.45|5940.95|5941.45|5940.95|5941.7|5941.2|5940.2|5939.7|975
1734726090000|2024-12-20 20:21:30|5941.7|5941.2|5941.2|5940.7|5941.95|5941.45|5940.7|5940.2|869
1734726100000|2024-12-20 20:21:40|5940.95|5940.45|5940.95|5940.45|5941.45|5940.95|5940.7|5940.2|284
1734726110000|2024-12-20 20:21:50|5940.82|5940.32|5940.95|5940.45|5941.45|5940.95|5940.82|5940.32|398
1734726120000|2024-12-20 20:22:00|5940.45|5939.95|5940.2|5939.7|5940.45|5939.95|5938.95|5938.45|1337
1734726130000|2024-12-20 20:22:10|5940.07|5939.57|5941.45|5940.95|5941.45|5940.95|5939.2|5938.7|756
1734726140000|2024-12-20 20:22:20|5941.2|5940.7|5941.2|5940.7|5941.45|5940.95|5940.7|5940.2|338
1734726150000|2024-12-20 20:22:30|5941.45|5940.95|5942.2|5941.7|5942.45|5941.95|5940.7|5940.2|637
1734726160000|2024-12-20 20:22:40|5941.95|5941.45|5942.45|5941.95|5942.45|5941.95|5941.45|5940.95|322
1734726170000|2024-12-20 20:22:50|5942.2|5941.7|5942.45|5941.95|5942.7|5942.2|5941.95|5941.45|360
1734726180000|2024-12-20 20:23:00|5942.7|5942.2|5943.57|5943.07|5944.2|5943.7|5942.7|5942.2|681
1734726190000|2024-12-20 20:23:10|5943.7|5943.2|5943.45|5942.95|5943.82|5943.32|5943.45|5942.95|172
1734726200000|2024-12-20 20:23:20|5943.57|5943.07|5943.95|5943.45|5944.2|5943.7|5943.45|5942.95|237
1734726210000|2024-12-20 20:23:30|5944.2|5943.7|5944.95|5944.45|5944.95|5944.45|5944.2|5943.7|261
1734726220000|2024-12-20 20:23:40|5945.7|5945.2|5945.57|5945.07|5946.07|5945.57|5945.45|5944.95|416
1734726230000|2024-12-20 20:23:50|5945.7|5945.2|5946.2|5945.7|5946.2|5945.7|5945.57|5945.07|191
1734726240000|2024-12-20 20:24:00|5946.07|5945.57|5946.45|5945.95|5946.45|5945.95|5945.7|5945.2|271
1734726250000|2024-12-20 20:24:10|5946.2|5945.7|5945.95|5945.45|5946.2|5945.7|5945.45|5944.95|267
1734726260000|2024-12-20 20:24:20|5945.7|5945.2|5945.95|5945.45|5945.95|5945.45|5945.45|5944.95|299
1734726270000|2024-12-20 20:24:30|5945.2|5944.7|5945.45|5944.95|5945.7|5945.2|5945.2|5944.7|284
1734726280000|2024-12-20 20:24:40|5945.32|5944.82|5944.2|5943.7|5945.32|5944.82|5944.2|5943.7|262
1734726290000|2024-12-20 20:24:50|5943.95|5943.45|5942.95|5942.45|5944.45|5943.95|5942.7|5942.2|392
1734726300000|2024-12-20 20:25:00|5942.82|5942.32|5942.45|5941.95|5942.95|5942.45|5942.2|5941.7|409
1734726310000|2024-12-20 20:25:10|5942.2|5941.7|5942.45|5941.95|5942.45|5941.95|5941.7|5941.2|238
1734726320000|2024-12-20 20:25:20|5942.2|5941.7|5943.45|5942.95|5943.57|5943.07|5942.2|5941.7|229
1734726330000|2024-12-20 20:25:30|5943.57|5943.07|5944.45|5943.95|5944.45|5943.95|5943.57|5943.07|262
1734726340000|2024-12-20 20:25:40|5944.2|5943.7|5944.95|5944.45|5945.2|5944.7|5944.2|5943.7|283
1734726350000|2024-12-20 20:25:50|5944.7|5944.2|5944.95|5944.45|5945.45|5944.95|5944.45|5943.95|328
1734726360000|2024-12-20 20:26:00|5944.7|5944.2|5946.07|5945.57|5946.2|5945.7|5944.7|5944.2|284
1734726370000|2024-12-20 20:26:10|5946.2|5945.7|5945.7|5945.2|5946.7|5946.2|5945.45|5944.95|594
1734726380000|2024-12-20 20:26:20|5945.45|5944.95|5945.57|5945.07|5945.95|5945.45|5945.45|5944.95|203
1734726390000|2024-12-20 20:26:30|5945.45|5944.95|5945.7|5945.2|5945.7|5945.2|5945.2|5944.7|179
1734726400000|2024-12-20 20:26:40|5945.57|5945.07|5944.32|5943.82|5945.57|5945.07|5944.2|5943.7|248
1734726410000|2024-12-20 20:26:50|5944.2|5943.7|5943.2|5942.7|5944.2|5943.7|5943.2|5942.7|337
1734726420000|2024-12-20 20:27:00|5942.95|5942.45|5943.07|5942.57|5943.2|5942.7|5942.57|5942.07|177
1734726430000|2024-12-20 20:27:10|5943.2|5942.7|5943.7|5943.2|5944.2|5943.7|5943.2|5942.7|165
1734726440000|2024-12-20 20:27:20|5943.95|5943.45|5943.7|5943.2|5944.45|5943.95|5943.45|5942.95|287
1734726450000|2024-12-20 20:27:30|5943.45|5942.95|5944.2|5943.7|5944.2|5943.7|5943.45|5942.95|144
1734726460000|2024-12-20 20:27:40|5944.07|5943.57|5943.95|5943.45|5944.07|5943.57|5943.7|5943.2|138
1734726470000|2024-12-20 20:27:50|5943.82|5943.32|5943.95|5943.45|5944.45|5943.95|5943.82|5943.32|153
1734726480000|2024-12-20 20:28:00|5943.7|5943.2|5944.2|5943.7|5944.2|5943.7|5942.7|5942.2|341
1734726490000|2024-12-20 20:28:10|5943.95|5943.45|5942.95|5942.45|5944.2|5943.7|5942.7|5942.2|199
1734726500000|2024-12-20 20:28:20|5942.82|5942.32|5941.7|5941.2|5942.95|5942.45|5941.7|5941.2|227
1734726510000|2024-12-20 20:28:30|5941.45|5940.95|5941.95|5941.45|5942.2|5941.7|5940.95|5940.45|431
1734726520000|2024-12-20 20:28:40|5942.45|5941.95|5943.45|5942.95|5943.95|5943.45|5942.45|5941.95|291
1734726530000|2024-12-20 20:28:50|5943.2|5942.7|5942.57|5942.07|5943.45|5942.95|5942.45|5941.95|155
1734726540000|2024-12-20 20:29:00|5942.7|5942.2|5942.2|5941.7|5942.95|5942.45|5941.95|5941.45|244
1734726550000|2024-12-20 20:29:10|5942.45|5941.95|5941.7|5941.2|5942.7|5942.2|5941.45|5940.95|227
1734726560000|2024-12-20 20:29:20|5941.45|5940.95|5942.07|5941.57|5942.2|5941.7|5941.2|5940.7|407
1734726570000|2024-12-20 20:29:30|5941.95|5941.45|5941.2|5940.7|5942.2|5941.7|5941.07|5940.57|262
1734726580000|2024-12-20 20:29:40|5940.95|5940.45|5940.95|5940.45|5941.07|5940.57|5940.7|5940.2|347
1734726590000|2024-12-20 20:29:50|5941.2|5940.7|5941.2|5940.7|5941.32|5940.82|5940.45|5939.95|162
1734726600000|2024-12-20 20:30:00|5941.7|5941.2|5943.2|5942.7|5944.2|5943.7|5941.7|5941.2|1519
1734726610000|2024-12-20 20:30:10|5943.45|5942.95|5939.45|5938.95|5943.45|5942.95|5939.45|5938.95|1410
1734726620000|2024-12-20 20:30:20|5939.2|5938.7|5937.45|5936.95|5940.45|5939.95|5937.45|5936.95|2382
1734726630000|2024-12-20 20:30:30|5937.32|5936.82|5936.45|5935.95|5937.32|5936.82|5935.7|5935.2|2174
1734726640000|2024-12-20 20:30:40|5936.32|5935.82|5936.95|5936.45|5936.95|5936.45|5936.2|5935.7|1124
1734726650000|2024-12-20 20:30:50|5936.7|5936.2|5935.45|5934.95|5936.95|5936.45|5934.95|5934.45|1043
1734726660000|2024-12-20 20:31:00|5935.2|5934.7|5933.82|5933.32|5935.2|5934.7|5933.45|5932.95|1549
1734726670000|2024-12-20 20:31:10|5933.95|5933.45|5933.2|5932.7|5933.95|5933.45|5933.2|5932.7|1127
1734726680000|2024-12-20 20:31:20|5933.45|5932.95|5933.07|5932.57|5934.7|5934.2|5933.07|5932.57|759
1734726690000|2024-12-20 20:31:30|5932.95|5932.45|5932.7|5932.2|5933.45|5932.95|5932.45|5931.95|921
1734726700000|2024-12-20 20:31:40|5932.45|5931.95|5931.7|5931.2|5932.45|5931.95|5930.7|5930.2|1717
1734726710000|2024-12-20 20:31:50|5931.2|5930.7|5930.45|5929.95|5931.2|5930.7|5929.57|5929.07|1128
1734726720000|2024-12-20 20:32:00|5930.2|5929.7|5929.95|5929.45|5930.2|5929.7|5928.7|5928.2|1493
1734726730000|2024-12-20 20:32:10|5929.7|5929.2|5930.2|5929.7|5930.95|5930.45|5928.7|5928.2|1009
1734726740000|2024-12-20 20:32:20|5929.45|5928.95|5928.7|5928.2|5929.7|5929.2|5927.95|5927.45|1089
1734726750000|2024-12-20 20:32:30|5928.57|5928.07|5928.45|5927.95|5928.7|5928.2|5927.45|5926.95|1059
1734726760000|2024-12-20 20:32:40|5928.2|5927.7|5929.2|5928.7|5929.82|5929.32|5927.95|5927.45|1099
1734726770000|2024-12-20 20:32:50|5929.07|5928.57|5927.45|5926.95|5929.07|5928.57|5927.2|5926.7|950
1734726780000|2024-12-20 20:33:00|5927.7|5927.2|5927.7|5927.2|5928.2|5927.7|5927.45|5926.95|659
1734726790000|2024-12-20 20:33:10|5927.95|5927.45|5925.7|5925.2|5927.95|5927.45|5925.57|5925.07|1036
1734726800000|2024-12-20 20:33:20|5925.45|5924.95|5925.2|5924.7|5925.45|5924.95|5924.45|5923.95|1245
1734726810000|2024-12-20 20:33:30|5925.45|5924.95|5924.2|5923.7|5925.95|5925.45|5924.2|5923.7|1008
1734726820000|2024-12-20 20:33:40|5923.95|5923.45|5923.7|5923.2|5924.2|5923.7|5922.7|5922.2|832
1734726830000|2024-12-20 20:33:50|5923.45|5922.95|5924.2|5923.7|5924.95|5924.45|5923.2|5922.7|980
1734726840000|2024-12-20 20:34:00|5923.95|5923.45|5924.45|5923.95|5926.45|5925.95|5923.95|5923.45|1055
1734726850000|2024-12-20 20:34:10|5924.7|5924.2|5924.95|5924.45|5925.45|5924.95|5924.2|5923.7|874
1734726860000|2024-12-20 20:34:20|5925.2|5924.7|5923.45|5922.95|5925.45|5924.95|5923.2|5922.7|860
1734726870000|2024-12-20 20:34:30|5923.2|5922.7|5924.07|5923.57|5924.2|5923.7|5922.7|5922.2|848
1734726880000|2024-12-20 20:34:40|5923.95|5923.45|5924.7|5924.2|5925.45|5924.95|5923.45|5922.95|787
1734726890000|2024-12-20 20:34:50|5924.82|5924.32|5924.45|5923.95|5925.7|5925.2|5924.45|5923.95|631
1734726900000|2024-12-20 20:35:00|5924.2|5923.7|5924.45|5923.95|5925.2|5924.7|5923.7|5923.2|754
1734726910000|2024-12-20 20:35:10|5924.95|5924.45|5926.45|5925.95|5926.7|5926.2|5924.45|5923.95|1111
1734726920000|2024-12-20 20:35:20|5926.2|5925.7|5926.45|5925.95|5927.2|5926.7|5925.7|5925.2|965
1734726930000|2024-12-20 20:35:30|5926.2|5925.7|5925.95|5925.45|5926.45|5925.95|5925.2|5924.7|691
1734726940000|2024-12-20 20:35:40|5926.2|5925.7|5929.45|5928.95|5929.45|5928.95|5926.2|5925.7|1292
1734726950000|2024-12-20 20:35:50|5929.2|5928.7|5931.2|5930.7|5931.7|5931.2|5929.2|5928.7|1420
1734726960000|2024-12-20 20:36:00|5930.95|5930.45|5933.7|5933.2|5934.2|5933.7|5930.45|5929.95|1315
1734726970000|2024-12-20 20:36:10|5933.45|5932.95|5935.95|5935.45|5935.95|5935.45|5933.2|5932.7|949
1734726980000|2024-12-20 20:36:20|5935.7|5935.2|5937.7|5937.2|5937.7|5937.2|5935.7|5935.2|1059
1734726990000|2024-12-20 20:36:30|5937.45|5936.95|5936.7|5936.2|5938.07|5937.57|5936.7|5936.2|1007
1734727000000|2024-12-20 20:36:40|5936.95|5936.45|5938.32|5937.82|5938.32|5937.82|5936.95|5936.45|1144
1734727010000|2024-12-20 20:36:50|5938.2|5937.7|5937.95|5937.45|5938.82|5938.32|5937.7|5937.2|668
1734727020000|2024-12-20 20:37:00|5938.2|5937.7|5938.7|5938.2|5939.45|5938.95|5937.7|5937.2|1034
1734727030000|2024-12-20 20:37:10|5938.95|5938.45|5940.2|5939.7|5940.45|5939.95|5938.7|5938.2|611
1734727040000|2024-12-20 20:37:20|5940.45|5939.95|5940.2|5939.7|5941.2|5940.7|5939.95|5939.45|743
1734727050000|2024-12-20 20:37:30|5939.95|5939.45|5938.2|5937.7|5939.95|5939.45|5937.7|5937.2|1106
1734727060000|2024-12-20 20:37:40|5938.45|5937.95|5938.2|5937.7|5938.7|5938.2|5937.95|5937.45|731
1734727070000|2024-12-20 20:37:50|5938.7|5938.2|5939.95|5939.45|5940.7|5940.2|5938.7|5938.2|664
1734727080000|2024-12-20 20:38:00|5939.7|5939.2|5941.32|5940.82|5942.7|5942.2|5939.45|5938.95|948
1734727090000|2024-12-20 20:38:10|5941.2|5940.7|5940.95|5940.45|5941.7|5941.2|5940.7|5940.2|733
1734727100000|2024-12-20 20:38:20|5941.45|5940.95|5942.2|5941.7|5942.2|5941.7|5940.95|5940.45|586
1734727110000|2024-12-20 20:38:30|5942.07|5941.57|5941.57|5941.07|5942.45|5941.95|5941.2|5940.7|856
1734727120000|2024-12-20 20:38:40|5941.95|5941.45|5942.2|5941.7|5942.7|5942.2|5940.82|5940.32|660
1734727130000|2024-12-20 20:38:50|5941.95|5941.45|5943.2|5942.7|5943.45|5942.95|5941.45|5940.95|679
1734727140000|2024-12-20 20:39:00|5943.7|5943.2|5942.07|5941.57|5943.7|5943.2|5941.95|5941.45|788
1734727150000|2024-12-20 20:39:10|5941.95|5941.45|5940.2|5939.7|5941.95|5941.45|5940.07|5939.57|850
1734727160000|2024-12-20 20:39:20|5940.07|5939.57|5939.95|5939.45|5940.2|5939.7|5939.2|5938.7|858
1734727170000|2024-12-20 20:39:30|5939.82|5939.32|5938.45|5937.95|5939.95|5939.45|5938.45|5937.95|587
1734727180000|2024-12-20 20:39:40|5938.7|5938.2|5939.45|5938.95|5939.45|5938.95|5938.7|5938.2|500
1734727190000|2024-12-20 20:39:50|5939.95|5939.45|5940.2|5939.7|5940.2|5939.7|5939.45|5938.95|632
1734727200000|2024-12-20 20:40:00|5939.7|5939.2|5942.45|5941.95|5942.45|5941.95|5939.45|5938.95|743
1734727210000|2024-12-20 20:40:10|5942.57|5942.07|5944.95|5944.45|5945.2|5944.7|5942.57|5942.07|921
1734727220000|2024-12-20 20:40:20|5944.45|5943.95|5944.45|5943.95|5944.95|5944.45|5942.95|5942.45|808
1734727230000|2024-12-20 20:40:30|5944.7|5944.2|5943.45|5942.95|5944.7|5944.2|5943.2|5942.7|520
1734727240000|2024-12-20 20:40:40|5943.32|5942.82|5940.7|5940.2|5943.7|5943.2|5940.45|5939.95|803
1734727250000|2024-12-20 20:40:50|5940.45|5939.95|5940.45|5939.95|5940.95|5940.45|5940.2|5939.7|644
1734727260000|2024-12-20 20:41:00|5940.2|5939.7|5940.7|5940.2|5941.45|5940.95|5940.2|5939.7|482
1734727270000|2024-12-20 20:41:10|5940.82|5940.32|5938.7|5938.2|5940.95|5940.45|5938.7|5938.2|550
1734727280000|2024-12-20 20:41:20|5938.45|5937.95|5939.45|5938.95|5939.57|5939.07|5937.2|5936.7|1102
1734727290000|2024-12-20 20:41:30|5939.32|5938.82|5939.32|5938.82|5939.95|5939.45|5938.95|5938.45|502
1734727300000|2024-12-20 20:41:40|5939.45|5938.95|5940.95|5940.45|5941.45|5940.95|5939.45|5938.95|538
1734727310000|2024-12-20 20:41:50|5941.2|5940.7|5939.95|5939.45|5941.45|5940.95|5939.7|5939.2|487
1734727320000|2024-12-20 20:42:00|5939.7|5939.2|5940.2|5939.7|5940.95|5940.45|5938.2|5937.7|667
1734727330000|2024-12-20 20:42:10|5940.45|5939.95|5938.2|5937.7|5940.45|5939.95|5938.2|5937.7|426
1734727340000|2024-12-20 20:42:20|5938.7|5938.2|5937.45|5936.95|5938.7|5938.2|5937.2|5936.7|511
1734727350000|2024-12-20 20:42:30|5938.2|5937.7|5937.45|5936.95|5938.2|5937.7|5936.7|5936.2|685
1734727360000|2024-12-20 20:42:40|5937.2|5936.7|5936.45|5935.95|5937.2|5936.7|5936.2|5935.7|655
1734727370000|2024-12-20 20:42:50|5936.2|5935.7|5933.45|5932.95|5936.45|5935.95|5933.45|5932.95|763
1734727380000|2024-12-20 20:43:00|5933.2|5932.7|5935.2|5934.7|5935.45|5934.95|5933.2|5932.7|1038
1734727390000|2024-12-20 20:43:10|5935.45|5934.95|5936.95|5936.45|5937.7|5937.2|5934.7|5934.2|777
1734727400000|2024-12-20 20:43:20|5936.7|5936.2|5936.95|5936.45|5936.95|5936.45|5935.57|5935.07|589
1734727410000|2024-12-20 20:43:30|5937.2|5936.7|5937.2|5936.7|5938.45|5937.95|5936.95|5936.45|617
1734727420000|2024-12-20 20:43:40|5937.7|5937.2|5936.2|5935.7|5937.95|5937.45|5936.2|5935.7|621
1734727430000|2024-12-20 20:43:50|5935.95|5935.45|5935.7|5935.2|5936.2|5935.7|5935.45|5934.95|762
1734727440000|2024-12-20 20:44:00|5935.45|5934.95|5935.2|5934.7|5935.95|5935.45|5934.7|5934.2|864
1734727450000|2024-12-20 20:44:10|5934.95|5934.45|5937.7|5937.2|5937.7|5937.2|5934.95|5934.45|1304
1734727460000|2024-12-20 20:44:20|5937.45|5936.95|5938.2|5937.7|5938.2|5937.7|5936.7|5936.2|520
1734727470000|2024-12-20 20:44:30|5938.7|5938.2|5938.2|5937.7|5939.2|5938.7|5938.2|5937.7|740
1734727480000|2024-12-20 20:44:40|5938.45|5937.95|5938.57|5938.07|5938.95|5938.45|5938.2|5937.7|544
1734727490000|2024-12-20 20:44:50|5938.45|5937.95|5938.2|5937.7|5938.7|5938.2|5937.95|5937.45|364
1734727500000|2024-12-20 20:45:00|5937.95|5937.45|5940.2|5939.7|5940.45|5939.95|5937.95|5937.45|1296
1734727510000|2024-12-20 20:45:10|5939.95|5939.45|5940.2|5939.7|5940.2|5939.7|5938.45|5937.95|975
1734727520000|2024-12-20 20:45:20|5939.95|5939.45|5940.95|5940.45|5940.95|5940.45|5939.95|5939.45|844
1734727530000|2024-12-20 20:45:30|5941.45|5940.95|5941.2|5940.7|5941.95|5941.45|5940.95|5940.45|923
1734727540000|2024-12-20 20:45:40|5940.95|5940.45|5940.7|5940.2|5941.45|5940.95|5939.95|5939.45|520
1734727550000|2024-12-20 20:45:50|5940.95|5940.45|5940.95|5940.45|5941.7|5941.2|5940.7|5940.2|409
1734727560000|2024-12-20 20:46:00|5941.2|5940.7|5941.2|5940.7|5941.7|5941.2|5940.45|5939.95|735
1734727570000|2024-12-20 20:46:10|5940.95|5940.45|5943.2|5942.7|5943.2|5942.7|5940.95|5940.45|577
1734727580000|2024-12-20 20:46:20|5943.45|5942.95|5943.45|5942.95|5943.95|5943.45|5943.2|5942.7|650
1734727590000|2024-12-20 20:46:30|5943.2|5942.7|5944.95|5944.45|5944.95|5944.45|5943.07|5942.57|558
1734727600000|2024-12-20 20:46:40|5945.07|5944.57|5945.2|5944.7|5945.7|5945.2|5944.2|5943.7|1055
1734727610000|2024-12-20 20:46:50|5945.32|5944.82|5944.2|5943.7|5945.7|5945.2|5943.7|5943.2|612
1734727620000|2024-12-20 20:47:00|5943.95|5943.45|5947.2|5946.7|5947.2|5946.7|5943.45|5942.95|1017
1734727630000|2024-12-20 20:47:10|5946.95|5946.45|5945.7|5945.2|5947.2|5946.7|5945.45|5944.95|895
1734727640000|2024-12-20 20:47:20|5945.95|5945.45|5944.95|5944.45|5946.45|5945.95|5944.95|5944.45|506
1734727650000|2024-12-20 20:47:30|5945.2|5944.7|5945.7|5945.2|5946.2|5945.7|5945.2|5944.7|490
1734727660000|2024-12-20 20:47:40|5945.57|5945.07|5943.45|5942.95|5946.2|5945.7|5943.2|5942.7|732
1734727670000|2024-12-20 20:47:50|5943.2|5942.7|5942.7|5942.2|5943.45|5942.95|5942.7|5942.2|440
1734727680000|2024-12-20 20:48:00|5942.95|5942.45|5942.95|5942.45|5943.45|5942.95|5942.2|5941.7|465
1734727690000|2024-12-20 20:48:10|5942.7|5942.2|5942.45|5941.95|5943.45|5942.95|5942.2|5941.7|358
1734727700000|2024-12-20 20:48:20|5942.32|5941.82|5943.32|5942.82|5943.32|5942.82|5941.45|5940.95|653
1734727710000|2024-12-20 20:48:30|5943.2|5942.7|5945.2|5944.7|5945.7|5945.2|5943.2|5942.7|534
1734727720000|2024-12-20 20:48:40|5944.95|5944.45|5944.2|5943.7|5945.45|5944.95|5943.2|5942.7|632
1734727730000|2024-12-20 20:48:50|5944.07|5943.57|5943.45|5942.95|5944.2|5943.7|5943.32|5942.82|345
1734727740000|2024-12-20 20:49:00|5943.7|5943.2|5943.95|5943.45|5944.45|5943.95|5943.57|5943.07|434
1734727750000|2024-12-20 20:49:10|5943.82|5943.32|5943.45|5942.95|5943.95|5943.45|5943.32|5942.82|460
1734727760000|2024-12-20 20:49:20|5942.45|5941.95|5943.45|5942.95|5943.7|5943.2|5942.45|5941.95|725
1734727770000|2024-12-20 20:49:30|5942.7|5942.2|5941.2|5940.7|5942.95|5942.45|5941.2|5940.7|638
1734727780000|2024-12-20 20:49:40|5941.45|5940.95|5939.7|5939.2|5941.45|5940.95|5939.7|5939.2|444
1734727790000|2024-12-20 20:49:50|5939.95|5939.45|5940.2|5939.7|5940.2|5939.7|5939.07|5938.57|740
1734727800000|2024-12-20 20:50:00|5938.2|5937.7|5934.95|5934.45|5938.2|5937.7|5934.2|5933.7|3154
1734727810000|2024-12-20 20:50:10|5934.32|5933.82|5932.2|5931.7|5936.07|5935.57|5931.95|5931.45|2280
1734727820000|2024-12-20 20:50:20|5931.7|5931.2|5931.95|5931.45|5933.2|5932.7|5930.95|5930.45|2264
1734727830000|2024-12-20 20:50:30|5931.45|5930.95|5930.57|5930.07|5931.95|5931.45|5929.32|5928.82|2181
1734727840000|2024-12-20 20:50:40|5930.45|5929.95|5932.7|5932.2|5933.2|5932.7|5930.45|5929.95|1318
1734727850000|2024-12-20 20:50:50|5932.95|5932.45|5932.7|5932.2|5932.95|5932.45|5931.45|5930.95|1094
1734727860000|2024-12-20 20:51:00|5933.2|5932.7|5931.57|5931.07|5933.2|5932.7|5931.45|5930.95|1625
1734727870000|2024-12-20 20:51:10|5931.7|5931.2|5931.2|5930.7|5931.95|5931.45|5930.45|5929.95|1373
1734727880000|2024-12-20 20:51:20|5930.95|5930.45|5929.2|5928.7|5930.95|5930.45|5928.7|5928.2|1452
1734727890000|2024-12-20 20:51:30|5929.32|5928.82|5929.07|5928.57|5930.2|5929.7|5927.95|5927.45|1471
1734727900000|2024-12-20 20:51:40|5928.95|5928.45|5928.7|5928.2|5929.95|5929.45|5927.7|5927.2|861
1734727910000|2024-12-20 20:51:50|5928.45|5927.95|5928.2|5927.7|5928.82|5928.32|5927.7|5927.2|944
1734727920000|2024-12-20 20:52:00|5927.7|5927.2|5928.45|5927.95|5929.2|5928.7|5927.7|5927.2|1389
1734727930000|2024-12-20 20:52:10|5928.2|5927.7|5927.2|5926.7|5928.2|5927.7|5926.95|5926.45|979
1734727940000|2024-12-20 20:52:20|5927.32|5926.82|5926.45|5925.95|5927.45|5926.95|5926.45|5925.95|1097
1734727950000|2024-12-20 20:52:30|5926.2|5925.7|5926.45|5925.95|5927.95|5927.45|5925.7|5925.2|1349
1734727960000|2024-12-20 20:52:40|5926.7|5926.2|5926.7|5926.2|5927.2|5926.7|5926.45|5925.95|937
1734727970000|2024-12-20 20:52:50|5926.2|5925.7|5925.7|5925.2|5926.95|5926.45|5924.95|5924.45|1051
1734727980000|2024-12-20 20:53:00|5925.45|5924.95|5925.2|5924.7|5927.2|5926.7|5925.2|5924.7|1141
1734727990000|2024-12-20 20:53:10|5925.7|5925.2|5924.2|5923.7|5927.45|5926.95|5923.7|5923.2|2279
1734728000000|2024-12-20 20:53:20|5923.95|5923.45|5924.7|5924.2|5925.2|5924.7|5923.2|5922.7|1127
1734728010000|2024-12-20 20:53:30|5924.95|5924.45|5924.7|5924.2|5925.95|5925.45|5924.7|5924.2|1556
1734728020000|2024-12-20 20:53:40|5924.45|5923.95|5922.95|5922.45|5924.45|5923.95|5922.95|5922.45|1476
1734728030000|2024-12-20 20:53:50|5923.7|5923.2|5923.45|5922.95|5923.7|5923.2|5922.95|5922.45|944
1734728040000|2024-12-20 20:54:00|5923.2|5922.7|5922.7|5922.2|5923.7|5923.2|5922.7|5922.2|1517
1734728050000|2024-12-20 20:54:10|5923.95|5923.45|5924.45|5923.95|5925.07|5924.57|5923.7|5923.2|1952
1734728060000|2024-12-20 20:54:20|5924.2|5923.7|5924.95|5924.45|5925.7|5925.2|5924.2|5923.7|1751
1734728070000|2024-12-20 20:54:30|5925.2|5924.7|5927.45|5926.95|5927.45|5926.95|5924.7|5924.2|1845
1734728080000|2024-12-20 20:54:40|5927.7|5927.2|5928.2|5927.7|5929.95|5929.45|5926.95|5926.45|3208
1734728090000|2024-12-20 20:54:50|5927.95|5927.45|5930.2|5929.7|5930.95|5930.45|5927.95|5927.45|2005
1734728100000|2024-12-20 20:55:00|5929.2|5928.7|5928.95|5928.45|5931.95|5931.45|5928.95|5928.45|4972
1734728110000|2024-12-20 20:55:10|5929.2|5928.7|5925.45|5924.95|5929.2|5928.7|5925.45|5924.95|1837
1734728120000|2024-12-20 20:55:20|5925.7|5925.2|5925.7|5925.2|5926.95|5926.45|5925.7|5925.2|1704
1734728130000|2024-12-20 20:55:30|5925.95|5925.45|5925.45|5924.95|5926.7|5926.2|5925.2|5924.7|1111
1734728140000|2024-12-20 20:55:40|5925.7|5925.2|5925.95|5925.45|5926.2|5925.7|5925.45|5924.95|1140
1734728150000|2024-12-20 20:55:50|5925.7|5925.2|5925.45|5924.95|5925.95|5925.45|5925.45|5924.95|1367
1734728160000|2024-12-20 20:56:00|5925.2|5924.7|5925.45|5924.95|5926.2|5925.7|5924.7|5924.2|2320
1734728170000|2024-12-20 20:56:10|5925.2|5924.7|5925.45|5924.95|5925.45|5924.95|5924.7|5924.2|1385
1734728180000|2024-12-20 20:56:20|5925.95|5925.45|5927.95|5927.45|5927.95|5927.45|5925.7|5925.2|2608
1734728190000|2024-12-20 20:56:30|5927.7|5927.2|5927.2|5926.7|5927.95|5927.45|5926.95|5926.45|958
1734728200000|2024-12-20 20:56:40|5926.95|5926.45|5926.2|5925.7|5926.95|5926.45|5924.7|5924.2|1508
1734728210000|2024-12-20 20:56:50|5925.95|5925.45|5925.7|5925.2|5926.7|5926.2|5925.45|5924.95|1452
1734728220000|2024-12-20 20:57:00|5925.45|5924.95|5925.2|5924.7|5925.45|5924.95|5924.7|5924.2|1800
1734728230000|2024-12-20 20:57:10|5924.95|5924.45|5922.95|5922.45|5924.95|5924.45|5922.7|5922.2|1928
1734728240000|2024-12-20 20:57:20|5922.7|5922.2|5921.7|5921.2|5922.7|5922.2|5920.95|5920.45|2363
1734728250000|2024-12-20 20:57:30|5921.95|5921.45|5920.2|5919.7|5921.95|5921.45|5919.7|5919.2|2140
1734728260000|2024-12-20 20:57:40|5919.95|5919.45|5919.95|5919.45|5920.95|5920.45|5919.95|5919.45|2570
1734728270000|2024-12-20 20:57:50|5919.45|5918.95|5921.95|5921.45|5922.45|5921.95|5918.95|5918.45|2567
1734728280000|2024-12-20 20:58:00|5921.7|5921.2|5923.95|5923.45|5924.7|5924.2|5921.2|5920.7|4177
1734728290000|2024-12-20 20:58:10|5923.7|5923.2|5923.95|5923.45|5923.95|5923.45|5921.95|5921.45|2741
1734728300000|2024-12-20 20:58:20|5923.7|5923.2|5924.45|5923.95|5925.95|5925.45|5923.2|5922.7|2975
1734728310000|2024-12-20 20:58:30|5924.7|5924.2|5925.95|5925.45|5926.7|5926.2|5924.7|5924.2|2841
1734728320000|2024-12-20 20:58:40|5926.2|5925.7|5925.45|5924.95|5927.45|5926.95|5925.45|5924.95|3634
1734728330000|2024-12-20 20:58:50|5925.2|5924.7|5925.7|5925.2|5925.95|5925.45|5923.7|5923.2|3462
1734728340000|2024-12-20 20:59:00|5925.45|5924.95|5928.45|5927.95|5929.95|5929.45|5925.45|5924.95|7335
1734728350000|2024-12-20 20:59:10|5928.7|5928.2|5930.95|5930.45|5930.95|5930.45|5928.7|5928.2|6413
1734728360000|2024-12-20 20:59:20|5930.7|5930.2|5930.45|5929.95|5931.45|5930.95|5929.45|5928.95|5673
1734728370000|2024-12-20 20:59:30|5929.95|5929.45|5933.7|5933.2|5933.7|5933.2|5929.95|5929.45|12588
1734728380000|2024-12-20 20:59:40|5933.95|5933.45|5935.45|5934.95|5935.45|5934.95|5932.7|5932.2|13223
1734728390000|2024-12-20 20:59:50|5935.2|5934.7|5933.7|5933.2|5935.7|5935.2|5930.45|5929.95|45999
1734728400000|2024-12-20 21:00:00|5933.35|5932.85|5940.7|5940|5940.7|5940|5932.45|5931.75|17210
1734728410000|2024-12-20 21:00:10|5940.95|5940.25|5938.7|5938|5940.95|5940.25|5938.45|5937.75|4106
1734728420000|2024-12-20 21:00:20|5938.45|5937.75|5940.45|5939.75|5941.2|5940.5|5938.2|5937.5|2288
1734728430000|2024-12-20 21:00:30|5940.7|5940|5941.45|5940.75|5942.45|5941.75|5940.07|5939.37|2717
1734728440000|2024-12-20 21:00:40|5941.57|5940.87|5943.45|5942.75|5943.45|5942.75|5941.57|5940.87|2264
1734728450000|2024-12-20 21:00:50|5943.2|5942.5|5944.2|5943.5|5944.2|5943.5|5942.82|5942.12|1961
1734728460000|2024-12-20 21:01:00|5943.95|5943.25|5945.45|5944.75|5945.45|5944.75|5943.7|5943|1811
1734728470000|2024-12-20 21:01:10|5945.7|5945|5944.95|5944.25|5945.7|5945|5943.82|5943.12|2482
1734728480000|2024-12-20 21:01:20|5944.45|5943.75|5947.45|5946.75|5947.7|5947|5944.45|5943.75|2349
1734728490000|2024-12-20 21:01:30|5946.95|5946.25|5947.2|5946.5|5947.7|5947|5946.45|5945.75|2558
1734728500000|2024-12-20 21:01:40|5946.95|5946.25|5948.07|5947.37|5948.2|5947.5|5946.7|5946|1630
1734728510000|2024-12-20 21:01:50|5948.2|5947.5|5948.7|5948|5948.95|5948.25|5947.95|5947.25|2203
1734728520000|2024-12-20 21:02:00|5948.45|5947.75|5949.7|5949|5949.7|5949|5948.45|5947.75|1754
1734728530000|2024-12-20 21:02:10|5949.45|5948.75|5949.45|5948.75|5949.95|5949.25|5949.45|5948.75|1443
1734728540000|2024-12-20 21:02:20|5949.2|5948.5|5949.95|5949.25|5949.95|5949.25|5948.7|5948|1458
1734728550000|2024-12-20 21:02:30|5949.45|5948.75|5947.2|5946.5|5949.45|5948.75|5946.45|5945.75|1547
1734728560000|2024-12-20 21:02:40|5946.95|5946.25|5945.95|5945.25|5947.45|5946.75|5945.95|5945.25|977
1734728570000|2024-12-20 21:02:50|5945.7|5945|5945.45|5944.75|5945.95|5945.25|5944.7|5944|916
1734728580000|2024-12-20 21:03:00|5945.2|5944.5|5943.7|5943|5945.2|5944.5|5943.45|5942.75|832
1734728590000|2024-12-20 21:03:10|5943.95|5943.25|5945.2|5944.5|5946.45|5945.75|5943.45|5942.75|1057
1734728600000|2024-12-20 21:03:20|5944.95|5944.25|5944.95|5944.25|5944.95|5944.25|5944.45|5943.75|497
1734728610000|2024-12-20 21:03:30|5945.45|5944.75|5946.95|5946.25|5947.2|5946.5|5945.2|5944.5|1262
1734728620000|2024-12-20 21:03:40|5947.2|5946.5|5946.95|5946.25|5948.45|5947.75|5946.7|5946|840
1734728630000|2024-12-20 21:03:50|5946.82|5946.12|5945.95|5945.25|5946.82|5946.12|5945.95|5945.25|461
1734728640000|2024-12-20 21:04:00|5946.2|5945.5|5945.2|5944.5|5947.32|5946.62|5945.2|5944.5|629
1734728650000|2024-12-20 21:04:10|5944.95|5944.25|5945.2|5944.5|5945.7|5945|5944.95|5944.25|561
1734728660000|2024-12-20 21:04:20|5945.07|5944.37|5944.2|5943.5|5945.07|5944.37|5943.95|5943.25|493
1734728670000|2024-12-20 21:04:30|5943.95|5943.25|5943.7|5943|5944.2|5943.5|5943.2|5942.5|492
1734728680000|2024-12-20 21:04:40|5943.95|5943.25|5944.45|5943.75|5944.45|5943.75|5943.32|5942.62|529
1734728690000|2024-12-20 21:04:50|5944.7|5944|5943.95|5943.25|5945.45|5944.75|5943.7|5943|1350
1734728700000|2024-12-20 21:05:00|5943.45|5942.75|5943.2|5942.5|5944.95|5944.25|5943.2|5942.5|907
1734728710000|2024-12-20 21:05:10|5943.45|5942.75|5943.45|5942.75|5944.2|5943.5|5943.45|5942.75|557
1734728720000|2024-12-20 21:05:20|5943.7|5943|5942.45|5941.75|5943.95|5943.25|5942.45|5941.75|515
1734728730000|2024-12-20 21:05:30|5942.32|5941.62|5941.95|5941.25|5942.32|5941.62|5941.45|5940.75|595
1734728740000|2024-12-20 21:05:40|5941.7|5941|5941.45|5940.75|5941.82|5941.12|5941.07|5940.37|541
1734728750000|2024-12-20 21:05:50|5941.7|5941|5942.95|5942.25|5943.45|5942.75|5941.7|5941|734
1734728760000|2024-12-20 21:06:00|5942.7|5942|5940.2|5939.5|5942.7|5942|5940.2|5939.5|673
1734728770000|2024-12-20 21:06:10|5940.07|5939.37|5940.45|5939.75|5940.7|5940|5939.95|5939.25|530
1734728780000|2024-12-20 21:06:20|5940.2|5939.5|5941.7|5941|5941.7|5941|5940.2|5939.5|545
1734728790000|2024-12-20 21:06:30|5941.95|5941.25|5941.2|5940.5|5941.95|5941.25|5940.95|5940.25|559
1734728800000|2024-12-20 21:06:40|5941.45|5940.75|5940.7|5940|5941.45|5940.75|5940.7|5940|639
1734728810000|2024-12-20 21:06:50|5940.57|5939.87|5940.2|5939.5|5941.2|5940.5|5940.2|5939.5|422
1734728820000|2024-12-20 21:07:00|5940.45|5939.75|5941.45|5940.75|5941.7|5941|5940.2|5939.5|554
1734728830000|2024-12-20 21:07:10|5940.95|5940.25|5940.95|5940.25|5941.2|5940.5|5940.7|5940|484
1734728840000|2024-12-20 21:07:20|5941.2|5940.5|5940.2|5939.5|5941.45|5940.75|5940.2|5939.5|442
1734728850000|2024-12-20 21:07:30|5939.7|5939|5939.45|5938.75|5939.95|5939.25|5938.95|5938.25|727
1734728860000|2024-12-20 21:07:40|5939.32|5938.62|5936.2|5935.5|5939.32|5938.62|5935.95|5935.25|1627
1734728870000|2024-12-20 21:07:50|5936.07|5935.37|5933.45|5932.75|5936.07|5935.37|5933.45|5932.75|981
1734728880000|2024-12-20 21:08:00|5933.32|5932.62|5934.95|5934.25|5934.95|5934.25|5932.95|5932.25|925
1734728890000|2024-12-20 21:08:10|5934.7|5934|5934.95|5934.25|5937.2|5936.5|5934.7|5934|881
1734728900000|2024-12-20 21:08:20|5934.45|5933.75|5933.7|5933|5935.2|5934.5|5933.7|5933|720
1734728910000|2024-12-20 21:08:30|5933.45|5932.75|5932.7|5932|5933.95|5933.25|5932.7|5932|446
1734728920000|2024-12-20 21:08:40|5932.95|5932.25|5932.2|5931.5|5933.45|5932.75|5932.2|5931.5|463
1734728930000|2024-12-20 21:08:50|5932.45|5931.75|5932.45|5931.75|5932.7|5932|5932.2|5931.5|339
1734728940000|2024-12-20 21:09:00|5932.2|5931.5|5931.7|5931|5932.7|5932|5931.45|5930.75|573
1734728950000|2024-12-20 21:09:10|5931.45|5930.75|5930.45|5929.75|5931.45|5930.75|5930.45|5929.75|483
1734728960000|2024-12-20 21:09:20|5930.2|5929.5|5928.7|5928|5930.2|5929.5|5928.45|5927.75|590
1734728970000|2024-12-20 21:09:30|5928.45|5927.75|5928.7|5928|5929.45|5928.75|5927.95|5927.25|952
1734728980000|2024-12-20 21:09:40|5928.95|5928.25|5928.2|5927.5|5928.95|5928.25|5927.95|5927.25|756
1734728990000|2024-12-20 21:09:50|5928.07|5927.37|5928.07|5927.37|5928.57|5927.87|5927.45|5926.75|671
1734729000000|2024-12-20 21:10:00|5927.82|5927.12|5927.45|5926.75|5928.7|5928|5927.2|5926.5|616
1734729010000|2024-12-20 21:10:10|5926.95|5926.25|5927.2|5926.5|5927.7|5927|5926.2|5925.5|989
1734729020000|2024-12-20 21:10:20|5927.32|5926.62|5927.07|5926.37|5927.95|5927.25|5926.95|5926.25|598
1734729030000|2024-12-20 21:10:30|5926.95|5926.25|5928.95|5928.25|5928.95|5928.25|5926.95|5926.25|548
1734729040000|2024-12-20 21:10:40|5928.82|5928.12|5929.2|5928.5|5929.45|5928.75|5928.45|5927.75|617
1734729050000|2024-12-20 21:10:50|5929.32|5928.62|5929.95|5929.25|5930.95|5930.25|5929.2|5928.5|668
1734729060000|2024-12-20 21:11:00|5929.82|5929.12|5928.45|5927.75|5929.82|5929.12|5927.95|5927.25|431
1734729070000|2024-12-20 21:11:10|5928.7|5928|5928.7|5928|5929.2|5928.5|5928.2|5927.5|235
1734729080000|2024-12-20 21:11:20|5928.45|5927.75|5928.45|5927.75|5928.7|5928|5927.95|5927.25|373
1734729090000|2024-12-20 21:11:30|5928.32|5927.62|5927.45|5926.75|5928.45|5927.75|5927.45|5926.75|163
1734729100000|2024-12-20 21:11:40|5927.2|5926.5|5928.2|5927.5|5928.2|5927.5|5926.2|5925.5|643
1734729110000|2024-12-20 21:11:50|5927.95|5927.25|5929.45|5928.75|5929.45|5928.75|5927.7|5927|341
1734729120000|2024-12-20 21:12:00|5929.2|5928.5|5929.45|5928.75|5929.95|5929.25|5929.2|5928.5|349
1734729130000|2024-12-20 21:12:10|5929.2|5928.5|5928.45|5927.75|5929.7|5929|5928.45|5927.75|251
1734729140000|2024-12-20 21:12:20|5928.57|5927.87|5931.32|5930.62|5931.45|5930.75|5928.45|5927.75|667
1734729150000|2024-12-20 21:12:30|5931.45|5930.75|5930.07|5929.37|5931.57|5930.87|5930.07|5929.37|526
1734729160000|2024-12-20 21:12:40|5929.95|5929.25|5928.7|5928|5929.95|5929.25|5928.45|5927.75|373
1734729170000|2024-12-20 21:12:50|5929.2|5928.5|5929.2|5928.5|5929.7|5929|5928.7|5928|361
1734729180000|2024-12-20 21:13:00|5929.07|5928.37|5929.45|5928.75|5929.45|5928.75|5928.45|5927.75|383
1734729190000|2024-12-20 21:13:10|5930.2|5929.5|5929.32|5928.62|5930.45|5929.75|5929.32|5928.62|277
1734729200000|2024-12-20 21:13:20|5929.2|5928.5|5928.7|5928|5929.2|5928.5|5928.2|5927.5|279
1734729210000|2024-12-20 21:13:30|5928.45|5927.75|5929.45|5928.75|5929.95|5929.25|5928.45|5927.75|185
1734729220000|2024-12-20 21:13:40|5929.2|5928.5|5929.7|5929|5929.7|5929|5928.7|5928|295
1734729230000|2024-12-20 21:13:50|5930.2|5929.5|5929.7|5929|5930.95|5930.25|5929.7|5929|422
1734729240000|2024-12-20 21:14:00|5929.2|5928.5|5928.7|5928|5929.45|5928.75|5928.7|5928|328
1734729250000|2024-12-20 21:14:10|5928.95|5928.25|5928.95|5928.25|5929.45|5928.75|5928.7|5928|281
1734729260000|2024-12-20 21:14:20|5928.82|5928.12|5929.2|5928.5|5929.7|5929|5928.7|5928|413
1734729270000|2024-12-20 21:14:30|5928.95|5928.25|5929.7|5929|5929.7|5929|5928.95|5928.25|366
1734729280000|2024-12-20 21:14:40|5929.45|5928.75|5931.45|5930.75|5931.57|5930.87|5929.45|5928.75|453
1734729290000|2024-12-20 21:14:50|5931.57|5930.87|5931.45|5930.75|5931.57|5930.87|5930.45|5929.75|286
1734729300000|2024-12-20 21:15:00|5930.95|5930.25|5930.95|5930.25|5931.2|5930.5|5930.7|5930|299
1734729310000|2024-12-20 21:15:10|5931.2|5930.5|5930.95|5930.25|5931.2|5930.5|5930.7|5930|171
1734729320000|2024-12-20 21:15:20|5931.2|5930.5|5932.07|5931.37|5932.07|5931.37|5931.2|5930.5|137
1734729330000|2024-12-20 21:15:30|5932.2|5931.5|5932.45|5931.75|5933.2|5932.5|5932.2|5931.5|430
1734729340000|2024-12-20 21:15:40|5932.7|5932|5930.45|5929.75|5932.7|5932|5930.2|5929.5|256
1734729350000|2024-12-20 21:15:50|5930.32|5929.62|5930.2|5929.5|5930.7|5930|5929.95|5929.25|202
1734729360000|2024-12-20 21:16:00|5929.95|5929.25|5927.95|5927.25|5929.95|5929.25|5927.7|5927|375
1734729370000|2024-12-20 21:16:10|5927.7|5927|5928.7|5928|5928.7|5928|5927.7|5927|108
1734729380000|2024-12-20 21:16:20|5928.82|5928.12|5928.95|5928.25|5929.2|5928.5|5928.7|5928|363
1734729390000|2024-12-20 21:16:30|5928.82|5928.12|5928.7|5928|5928.95|5928.25|5928.7|5928|71
1734729400000|2024-12-20 21:16:40|5928.82|5928.12|5928.45|5927.75|5928.95|5928.25|5927.95|5927.25|203
1734729410000|2024-12-20 21:16:50|5928.2|5927.5|5928.2|5927.5|5928.7|5928|5927.95|5927.25|416
1734729420000|2024-12-20 21:17:00|5928.32|5927.62|5928.2|5927.5|5928.7|5928|5928.2|5927.5|217
1734729430000|2024-12-20 21:17:10|5928.45|5927.75|5928.2|5927.5|5928.7|5928|5928.2|5927.5|143
1734729440000|2024-12-20 21:17:20|5927.95|5927.25|5927.45|5926.75|5928.2|5927.5|5927.45|5926.75|236
1734729450000|2024-12-20 21:17:30|5927.7|5927|5927.82|5927.12|5927.95|5927.25|5927.7|5927|163
1734729460000|2024-12-20 21:17:40|5927.7|5927|5928.7|5928|5928.7|5928|5927.45|5926.75|272
1734729470000|2024-12-20 21:17:50|5928.57|5927.87|5928.45|5927.75|5928.7|5928|5927.95|5927.25|173
1734729480000|2024-12-20 21:18:00|5928.32|5927.62|5928.2|5927.5|5928.45|5927.75|5927.7|5927|104
1734729490000|2024-12-20 21:18:10|5928.45|5927.75|5927.45|5926.75|5928.7|5928|5927.45|5926.75|338
1734729500000|2024-12-20 21:18:20|5927.7|5927|5927.45|5926.75|5927.7|5927|5927.45|5926.75|197
1734729510000|2024-12-20 21:18:30|5927.57|5926.87|5927.7|5927|5927.7|5927|5927.2|5926.5|215
1734729520000|2024-12-20 21:18:40|5927.95|5927.25|5927.7|5927|5928.45|5927.75|5927.45|5926.75|226
1734729530000|2024-12-20 21:18:50|5927.82|5927.12|5927.2|5926.5|5927.82|5927.12|5926.95|5926.25|161
1734729540000|2024-12-20 21:19:00|5927.45|5926.75|5926.95|5926.25|5927.45|5926.75|5926.32|5925.62|385
1734729550000|2024-12-20 21:19:10|5926.7|5926|5926.45|5925.75|5926.7|5926|5926.45|5925.75|104
1734729560000|2024-12-20 21:19:20|5926.57|5925.87|5926.95|5926.25|5927.57|5926.87|5926.57|5925.87|345
1734729570000|2024-12-20 21:19:30|5927.07|5926.37|5927.45|5926.75|5927.45|5926.75|5927.07|5926.37|117
1734729580000|2024-12-20 21:19:40|5927.57|5926.87|5927.45|5926.75|5928.2|5927.5|5926.95|5926.25|478
1734729590000|2024-12-20 21:19:50|5927.57|5926.87|5926.45|5925.75|5927.57|5926.87|5926.45|5925.75|167
1734729600000|2024-12-20 21:20:00|5926.2|5925.5|5925.2|5924.5|5926.45|5925.75|5925.2|5924.5|483
1734729610000|2024-12-20 21:20:10|5925.32|5924.62|5926.7|5926|5926.7|5926|5925.32|5924.62|210
1734729620000|2024-12-20 21:20:20|5926.57|5925.87|5926.2|5925.5|5926.7|5926|5926.2|5925.5|168
1734729630000|2024-12-20 21:20:30|5926.7|5926|5926.95|5926.25|5927.45|5926.75|5926.45|5925.75|293
1734729640000|2024-12-20 21:20:40|5927.2|5926.5|5927.2|5926.5|5927.32|5926.62|5926.95|5926.25|277
1734729650000|2024-12-20 21:20:50|5927.32|5926.62|5928.45|5927.75|5928.45|5927.75|5927.32|5926.62|234
1734729660000|2024-12-20 21:21:00|5928.57|5927.87|5928.45|5927.75|5929.2|5928.5|5928.45|5927.75|198
1734729670000|2024-12-20 21:21:10|5928.32|5927.62|5927.95|5927.25|5928.45|5927.75|5927.95|5927.25|154
1734729680000|2024-12-20 21:21:20|5927.7|5927|5927.7|5927|5927.7|5927|5927.7|5927|35
1734729690000|2024-12-20 21:21:30|5927.45|5926.75|5927.95|5927.25|5927.95|5927.25|5927.07|5926.37|142
1734729700000|2024-12-20 21:21:40|5927.45|5926.75|5927.95|5927.25|5927.95|5927.25|5927.2|5926.5|115
1734729710000|2024-12-20 21:21:50|5928.2|5927.5|5927.7|5927|5928.45|5927.75|5927.7|5927|86
1734729720000|2024-12-20 21:22:00|5927.57|5926.87|5926.82|5926.12|5927.7|5927|5926.7|5926|112
1734729730000|2024-12-20 21:22:10|5926.7|5926|5926.45|5925.75|5927.2|5926.5|5926.32|5925.62|257
1734729740000|2024-12-20 21:22:20|5926.7|5926|5927.2|5926.5|5927.2|5926.5|5926.7|5926|45
1734729750000|2024-12-20 21:22:30|5927.45|5926.75|5926.95|5926.25|5927.45|5926.75|5926.7|5926|114
1734729760000|2024-12-20 21:22:40|5927.2|5926.5|5927.45|5926.75|5927.45|5926.75|5926.95|5926.25|181
1734729770000|2024-12-20 21:22:50|5927.2|5926.5|5927.2|5926.5|5927.2|5926.5|5927.2|5926.5|49
1734729780000|2024-12-20 21:23:00|5927.45|5926.75|5928.2|5927.5|5928.45|5927.75|5927.45|5926.75|172
1734729790000|2024-12-20 21:23:10|5928.32|5927.62|5928.45|5927.75|5928.45|5927.75|5928.2|5927.5|62
1734729800000|2024-12-20 21:23:20|5928.57|5927.87|5928.7|5928|5928.82|5928.12|5928.45|5927.75|99
1734729810000|2024-12-20 21:23:30|5928.82|5928.12|5928.2|5927.5|5928.82|5928.12|5928.2|5927.5|115
1734729820000|2024-12-20 21:23:40|5927.95|5927.25|5927.95|5927.25|5928.2|5927.5|5927.95|5927.25|50
1734729830000|2024-12-20 21:23:50|5927.82|5927.12|5927.2|5926.5|5927.82|5927.12|5927.2|5926.5|45
1734729840000|2024-12-20 21:24:00|5927.45|5926.75|5926.7|5926|5927.7|5927|5926.7|5926|106
1734729850000|2024-12-20 21:24:10|5926.82|5926.12|5926.7|5926|5926.95|5926.25|5926.45|5925.75|93
1734729860000|2024-12-20 21:24:20|5926.45|5925.75|5925.7|5925|5926.7|5926|5925.7|5925|184
1734729870000|2024-12-20 21:24:30|5925.82|5925.12|5926.07|5925.37|5926.7|5926|5925.82|5925.12|226
1734729880000|2024-12-20 21:24:40|5925.95|5925.25|5926.95|5926.25|5926.95|5926.25|5925.95|5925.25|126
1734729890000|2024-12-20 21:24:50|5926.82|5926.12|5926.7|5926|5926.82|5926.12|5926.45|5925.75|45
1734729900000|2024-12-20 21:25:00|5926.2|5925.5|5926.2|5925.5|5926.7|5926|5926.07|5925.37|251
1734729910000|2024-12-20 21:25:10|5926.32|5925.62|5926.2|5925.5|5926.7|5926|5925.45|5924.75|174
1734729920000|2024-12-20 21:25:20|5925.95|5925.25|5925.2|5924.5|5925.95|5925.25|5925.2|5924.5|94
1734729930000|2024-12-20 21:25:30|5925.07|5924.37|5924.7|5924|5925.07|5924.37|5924.7|5924|84
1734729940000|2024-12-20 21:25:40|5924.57|5923.87|5924.7|5924|5924.95|5924.25|5924.45|5923.75|101
1734729950000|2024-12-20 21:25:50|5924.95|5924.25|5924.95|5924.25|5924.95|5924.25|5924.82|5924.12|47
1734729960000|2024-12-20 21:26:00|5924.82|5924.12|5924.2|5923.5|5924.95|5924.25|5924.2|5923.5|83
1734729970000|2024-12-20 21:26:10|5924.32|5923.62|5924.2|5923.5|5924.45|5923.75|5924.2|5923.5|114
1734729980000|2024-12-20 21:26:20|5923.95|5923.25|5923.95|5923.25|5924.2|5923.5|5923.95|5923.25|54
1734729990000|2024-12-20 21:26:30|5924.07|5923.37|5923.7|5923|5924.07|5923.37|5923.7|5923|60
1734730000000|2024-12-20 21:26:40|5923.82|5923.12|5924.95|5924.25|5925.45|5924.75|5923.82|5923.12|313
1734730010000|2024-12-20 21:26:50|5925.2|5924.5|5925.45|5924.75|5925.45|5924.75|5925.2|5924.5|79
1734730020000|2024-12-20 21:27:00|5925.57|5924.87|5925.45|5924.75|5925.7|5925|5925.45|5924.75|74
1734730030000|2024-12-20 21:27:10|5925.32|5924.62|5924.95|5924.25|5925.45|5924.75|5924.95|5924.25|116
1734730040000|2024-12-20 21:27:20|||||||||2
1734730050000|2024-12-20 21:27:30|5925.45|5924.75|5925.7|5925|5925.7|5925|5925.45|5924.75|106
1734730060000|2024-12-20 21:27:40|5925.95|5925.25|5925.45|5924.75|5925.95|5925.25|5925.45|5924.75|58
1734730070000|2024-12-20 21:27:50|||||||||1
1734730080000|2024-12-20 21:28:00|5925.57|5924.87|5925.2|5924.5|5925.7|5925|5924.95|5924.25|62
1734730090000|2024-12-20 21:28:10|5925.07|5924.37|5924.7|5924|5925.07|5924.37|5924.7|5924|21
1734730100000|2024-12-20 21:28:20|5924.57|5923.87|5924.32|5923.62|5924.7|5924|5924.2|5923.5|45
1734730110000|2024-12-20 21:28:30|5924.45|5923.75|5924.2|5923.5|5924.45|5923.75|5924.2|5923.5|24
1734730120000|2024-12-20 21:28:40|5924.45|5923.75|5924.2|5923.5|5924.45|5923.75|5924.2|5923.5|37
1734730130000|2024-12-20 21:28:50|5924.45|5923.75|5924.7|5924|5924.7|5924|5924.32|5923.62|61
1734730140000|2024-12-20 21:29:00|5924.57|5923.87|5923.2|5922.5|5924.57|5923.87|5923.2|5922.5|132
1734730150000|2024-12-20 21:29:10|5922.95|5922.25|5922.45|5921.75|5922.95|5922.25|5922.45|5921.75|109
1734730160000|2024-12-20 21:29:20|5922.7|5922|5922.2|5921.5|5922.7|5922|5922.2|5921.5|155
1734730170000|2024-12-20 21:29:30|5922.32|5921.62|5922.2|5921.5|5922.7|5922|5922.2|5921.5|95
1734730180000|2024-12-20 21:29:40|5922.45|5921.75|5921.7|5921|5922.45|5921.75|5921.7|5921|74
1734730190000|2024-12-20 21:29:50|5921.45|5920.75|5920.95|5920.25|5921.57|5920.87|5920.95|5920.25|196
1734730200000|2024-12-20 21:30:00|5921.2|5920.5|5919.2|5918.5|5921.32|5920.62|5919.2|5918.5|401
1734730210000|2024-12-20 21:30:10|5919.45|5918.75|5918.95|5918.25|5919.45|5918.75|5918.7|5918|248
1734730220000|2024-12-20 21:30:20|5919.07|5918.37|5919.2|5918.5|5919.45|5918.75|5918.7|5918|206
1734730230000|2024-12-20 21:30:30|5919.07|5918.37|5919.7|5919|5920.2|5919.5|5919.07|5918.37|327
1734730240000|2024-12-20 21:30:40|5919.82|5919.12|5920.95|5920.25|5920.95|5920.25|5919.82|5919.12|100
1734730250000|2024-12-20 21:30:50|5921.2|5920.5|5920.7|5920|5921.7|5921|5920.7|5920|153
1734730260000|2024-12-20 21:31:00|5920.82|5920.12|5921.2|5920.5|5921.2|5920.5|5920.82|5920.12|94
1734730270000|2024-12-20 21:31:10|5921.32|5920.62|5920.95|5920.25|5921.45|5920.75|5920.7|5920|56
1734730280000|2024-12-20 21:31:20|5921.2|5920.5|5921.7|5921|5921.95|5921.25|5921.2|5920.5|110
1734730290000|2024-12-20 21:31:30|5921.95|5921.25|5922.2|5921.5|5922.2|5921.5|5921.95|5921.25|31
1734730300000|2024-12-20 21:31:40|5922.32|5921.62|5921.95|5921.25|5922.7|5922|5921.95|5921.25|122
1734730310000|2024-12-20 21:31:50|5922.07|5921.37|5922.57|5921.87|5922.7|5922|5921.95|5921.25|60
1734730320000|2024-12-20 21:32:00|5922.7|5922|5923.7|5923|5923.7|5923|5922.7|5922|188
1734730330000|2024-12-20 21:32:10|5923.82|5923.12|5923.7|5923|5924.2|5923.5|5923.7|5923|85
1734730340000|2024-12-20 21:32:20|5923.95|5923.25|5923.7|5923|5923.95|5923.25|5923.7|5923|25
1734730350000|2024-12-20 21:32:30|5923.95|5923.25|5923.7|5923|5923.95|5923.25|5923.7|5923|52
1734730360000|2024-12-20 21:32:40|5923.82|5923.12|5924.2|5923.5|5924.2|5923.5|5923.7|5923|38
1734730370000|2024-12-20 21:32:50|5923.95|5923.25|5923.95|5923.25|5923.95|5923.25|5923.7|5923|78
1734730380000|2024-12-20 21:33:00|5923.82|5923.12|5924.45|5923.75|5924.45|5923.75|5923.7|5923|89
1734730390000|2024-12-20 21:33:10|5924.32|5923.62|5924.32|5923.62|5924.45|5923.75|5924.2|5923.5|99
1734730400000|2024-12-20 21:33:20|5924.45|5923.75|5924.2|5923.5|5924.45|5923.75|5923.95|5923.25|79
1734730410000|2024-12-20 21:33:30|5923.95|5923.25|5924.2|5923.5|5924.2|5923.5|5923.95|5923.25|43
1734730420000|2024-12-20 21:33:40|5923.95|5923.25|5923.7|5923|5923.95|5923.25|5923.7|5923|60
1734730430000|2024-12-20 21:33:50|5923.45|5922.75|5923.7|5923|5923.82|5923.12|5923.45|5922.75|57
1734730440000|2024-12-20 21:34:00|5923.82|5923.12|5923.2|5922.5|5923.82|5923.12|5923.2|5922.5|101
1734730450000|2024-12-20 21:34:10|5923.32|5922.62|5924.57|5923.87|5924.7|5924|5923.32|5922.62|141
1734730460000|2024-12-20 21:34:20|5924.7|5924|5924.2|5923.5|5924.7|5924|5924.2|5923.5|79
1734730470000|2024-12-20 21:34:30|5923.95|5923.25|5924.45|5923.75|5924.45|5923.75|5923.95|5923.25|56
1734730480000|2024-12-20 21:34:40|5924.57|5923.87|5924.7|5924|5924.7|5924|5924.45|5923.75|63
1734730490000|2024-12-20 21:34:50|5924.82|5924.12|5925.07|5924.37|5925.2|5924.5|5924.82|5924.12|32
1734730500000|2024-12-20 21:35:00|5925.2|5924.5|5925.7|5925|5925.7|5925|5925.2|5924.5|54
1734730510000|2024-12-20 21:35:10|5925.57|5924.87|5926.2|5925.5|5926.2|5925.5|5925.57|5924.87|90
1734730520000|2024-12-20 21:35:20|5926.07|5925.37|5925.95|5925.25|5926.2|5925.5|5925.95|5925.25|16
1734730530000|2024-12-20 21:35:30|5925.82|5925.12|5925.7|5925|5925.95|5925.25|5925.7|5925|23
1734730540000|2024-12-20 21:35:40|5925.45|5924.75|5924.95|5924.25|5925.45|5924.75|5924.95|5924.25|91
1734730550000|2024-12-20 21:35:50|5925.07|5924.37|5924.95|5924.25|5925.07|5924.37|5924.7|5924|115
1734730560000|2024-12-20 21:36:00|5924.7|5924|5923.7|5923|5924.7|5924|5923.7|5923|58
1734730570000|2024-12-20 21:36:10|5923.45|5922.75|5922.95|5922.25|5923.45|5922.75|5922.95|5922.25|44
1734730580000|2024-12-20 21:36:20|5922.82|5922.12|5922.45|5921.75|5922.95|5922.25|5922.45|5921.75|114
1734730590000|2024-12-20 21:36:30|5922.7|5922|5922.45|5921.75|5922.7|5922|5922.2|5921.5|121
1734730600000|2024-12-20 21:36:40|5922.7|5922|5922.45|5921.75|5922.7|5922|5922.45|5921.75|189
1734730610000|2024-12-20 21:36:50|5923.2|5922.5|5923.7|5923|5923.95|5923.25|5923.2|5922.5|111
1734730620000|2024-12-20 21:37:00|5923.82|5923.12|5923.45|5922.75|5923.95|5923.25|5923.45|5922.75|28
1734730630000|2024-12-20 21:37:10|5923.7|5923|5923.45|5922.75|5923.7|5923|5923.45|5922.75|16
1734730640000|2024-12-20 21:37:20|5923.57|5922.87|5923.2|5922.5|5923.7|5923|5923.2|5922.5|83
1734730650000|2024-12-20 21:37:30|5922.95|5922.25|5923.95|5923.25|5924.2|5923.5|5922.95|5922.25|90
1734730660000|2024-12-20 21:37:40|5924.07|5923.37|5923.7|5923|5924.07|5923.37|5923.7|5923|78
1734730670000|2024-12-20 21:37:50|5923.82|5923.12|5923.95|5923.25|5924.07|5923.37|5923.82|5923.12|22
1734730680000|2024-12-20 21:38:00|5924.2|5923.5|5924.45|5923.75|5924.45|5923.75|5924.2|5923.5|41
1734730690000|2024-12-20 21:38:10|5924.32|5923.62|5924.2|5923.5|5924.45|5923.75|5924.2|5923.5|21
1734730700000|2024-12-20 21:38:20|5924.07|5923.37|5924.2|5923.5|5924.2|5923.5|5924.07|5923.37|42
1734730710000|2024-12-20 21:38:30|5924.07|5923.37|5923.95|5923.25|5924.07|5923.37|5923.57|5922.87|72
1734730720000|2024-12-20 21:38:40|5923.82|5923.12|5924.2|5923.5|5924.2|5923.5|5923.7|5923|33
1734730730000|2024-12-20 21:38:50|||||||||1
1734730740000|2024-12-20 21:39:00|5924.07|5923.37|5923.95|5923.25|5924.07|5923.37|5923.95|5923.25|14
1734730750000|2024-12-20 21:39:10|5924.07|5923.37|5924.2|5923.5|5924.2|5923.5|5924.07|5923.37|26
1734730760000|2024-12-20 21:39:20|5924.32|5923.62|5924.45|5923.75|5924.45|5923.75|5924.2|5923.5|41
1734730770000|2024-12-20 21:39:30|5924.57|5923.87|5924.7|5924|5924.7|5924|5924.45|5923.75|33
1734730780000|2024-12-20 21:39:40|5924.57|5923.87|5924.2|5923.5|5924.82|5924.12|5924.2|5923.5|69
1734730790000|2024-12-20 21:39:50|5923.95|5923.25|5925.2|5924.5|5925.2|5924.5|5923.95|5923.25|191
1734730800000|2024-12-20 21:40:00|5924.95|5924.25|5926.2|5925.5|5926.2|5925.5|5924.95|5924.25|127
1734730810000|2024-12-20 21:40:10|5926.45|5925.75|5926.45|5925.75|5926.95|5926.25|5926.45|5925.75|155
1734730820000|2024-12-20 21:40:20|5926.7|5926|5926.7|5926|5927.2|5926.5|5926.45|5925.75|65
1734730830000|2024-12-20 21:40:30|5926.82|5926.12|5926.45|5925.75|5926.82|5926.12|5926.2|5925.5|34
1734730840000|2024-12-20 21:40:40|5926.32|5925.62|5926.2|5925.5|5926.32|5925.62|5926.2|5925.5|11
1734730850000|2024-12-20 21:40:50|5926.07|5925.37|5925.45|5924.75|5926.07|5925.37|5925.45|5924.75|76
1734730860000|2024-12-20 21:41:00|5925.57|5924.87|5925.2|5924.5|5925.95|5925.25|5925.2|5924.5|51
1734730870000|2024-12-20 21:41:10|5924.7|5924|5924.95|5924.25|5924.95|5924.25|5924.7|5924|65
1734730880000|2024-12-20 21:41:20|5924.7|5924|5924.2|5923.5|5924.7|5924|5924.2|5923.5|96
1734730890000|2024-12-20 21:41:30|5924.07|5923.37|5924.7|5924|5924.7|5924|5923.7|5923|98
1734730900000|2024-12-20 21:41:40|5924.95|5924.25|5924.7|5924|5924.95|5924.25|5924.7|5924|22
1734730910000|2024-12-20 21:41:50|5924.95|5924.25|5924.95|5924.25|5924.95|5924.25|5924.95|5924.25|7
1734730920000|2024-12-20 21:42:00|5924.82|5924.12|5924.7|5924|5925.2|5924.5|5924.7|5924|40
1734730930000|2024-12-20 21:42:10|5924.82|5924.12|5924.82|5924.12|5924.82|5924.12|5924.82|5924.12|0
1734730940000|2024-12-20 21:42:20|5925.2|5924.5|5925.2|5924.5|5925.45|5924.75|5925.2|5924.5|87
1734730950000|2024-12-20 21:42:30|5925.32|5924.62|5925.7|5925|5925.7|5925|5925.2|5924.5|31
1734730960000|2024-12-20 21:42:40|5925.57|5924.87|5926.45|5925.75|5926.45|5925.75|5925.57|5924.87|85
1734730970000|2024-12-20 21:42:50|5926.32|5925.62|5926.45|5925.75|5926.45|5925.75|5926.2|5925.5|13
1734730980000|2024-12-20 21:43:00|5926.57|5925.87|5927.7|5927|5927.7|5927|5926.57|5925.87|244
1734730990000|2024-12-20 21:43:10|||||||||52
1734731000000|2024-12-20 21:43:20|5927.45|5926.75|5926.95|5926.25|5927.45|5926.75|5926.95|5926.25|63
1734731010000|2024-12-20 21:43:30|5926.82|5926.12|5927.2|5926.5|5927.2|5926.5|5926.82|5926.12|58
1734731020000|2024-12-20 21:43:40|5927.32|5926.62|5926.95|5926.25|5927.32|5926.62|5926.95|5926.25|49
1734731030000|2024-12-20 21:43:50|5926.45|5925.75|5926.45|5925.75|5926.57|5925.87|5926.45|5925.75|18
1734731040000|2024-12-20 21:44:00|5926.2|5925.5|5926.45|5925.75|5926.7|5926|5926.2|5925.5|54
1734731050000|2024-12-20 21:44:10|5926.7|5926|5926.2|5925.5|5926.7|5926|5926.2|5925.5|35
1734731060000|2024-12-20 21:44:20|||||||||4
1734731070000|2024-12-20 21:44:30|5925.95|5925.25|5925.7|5925|5925.95|5925.25|5925.7|5925|66
1734731080000|2024-12-20 21:44:40|5925.82|5925.12|5925.7|5925|5925.82|5925.12|5925.7|5925|24
1734731090000|2024-12-20 21:44:50|5925.2|5924.5|5925.2|5924.5|5925.2|5924.5|5925.2|5924.5|69
1734731100000|2024-12-20 21:45:00|5925.7|5925|5925.2|5924.5|5925.95|5925.25|5924.95|5924.25|233
1734731110000|2024-12-20 21:45:10|5925.32|5924.62|5925.45|5924.75|5925.45|5924.75|5925.32|5924.62|11
1734731120000|2024-12-20 21:45:20|5925.7|5925|5925.45|5924.75|5925.7|5925|5925.45|5924.75|53
1734731130000|2024-12-20 21:45:30|5925.7|5925|5925.7|5925|5925.7|5925|5925.7|5925|18
1734731140000|2024-12-20 21:45:40|5925.82|5925.12|5926.2|5925.5|5926.45|5925.75|5925.82|5925.12|68
1734731150000|2024-12-20 21:45:50|5925.95|5925.25|5925.95|5925.25|5925.95|5925.25|5925.95|5925.25|5
1734731160000|2024-12-20 21:46:00|5925.7|5925|5925.45|5924.75|5926.07|5925.37|5925.45|5924.75|41
1734731170000|2024-12-20 21:46:10|5925.57|5924.87|5925.7|5925|5925.7|5925|5925.57|5924.87|40
1734731180000|2024-12-20 21:46:20|||||||||5
1734731190000|2024-12-20 21:46:30|5925.95|5925.25|5927.2|5926.5|5927.2|5926.5|5925.95|5925.25|124
1734731200000|2024-12-20 21:46:40|5927.07|5926.37|5926.95|5926.25|5927.07|5926.37|5926.95|5926.25|36
1734731210000|2024-12-20 21:46:50|5926.7|5926|5926.7|5926|5926.7|5926|5926.45|5925.75|44
1734731220000|2024-12-20 21:47:00|5926.95|5926.25|5926.45|5925.75|5926.95|5926.25|5926.45|5925.75|41
1734731230000|2024-12-20 21:47:10|5926.7|5926|5926.45|5925.75|5926.7|5926|5926.32|5925.62|52
1734731240000|2024-12-20 21:47:20|5926.32|5925.62|5926.07|5925.37|5926.45|5925.75|5925.95|5925.25|70
1734731250000|2024-12-20 21:47:30|5926.2|5925.5|5926.2|5925.5|5926.45|5925.75|5926.2|5925.5|36
1734731260000|2024-12-20 21:47:40|||||||||4
1734731270000|2024-12-20 21:47:50|5926.07|5925.37|5925.95|5925.25|5926.07|5925.37|5925.7|5925|29
1734731280000|2024-12-20 21:48:00|5926.07|5925.37|5925.7|5925|5926.2|5925.5|5925.7|5925|45
1734731290000|2024-12-20 21:48:10|5925.45|5924.75|5925.45|5924.75|5925.45|5924.75|5925.2|5924.5|43
1734731300000|2024-12-20 21:48:20|5925.32|5924.62|5924.95|5924.25|5925.32|5924.62|5924.95|5924.25|39
1734731310000|2024-12-20 21:48:30|||||||||19
1734731320000|2024-12-20 21:48:40|||||||||18
1734731330000|2024-12-20 21:48:50|5924.7|5924|5924.7|5924|5924.7|5924|5924.57|5923.87|36
1734731340000|2024-12-20 21:49:00|5924.45|5923.75|5924.2|5923.5|5924.45|5923.75|5924.2|5923.5|41
1734731350000|2024-12-20 21:49:10|5923.95|5923.25|5924.45|5923.75|5924.57|5923.87|5923.95|5923.25|143
1734731360000|2024-12-20 21:49:20|5924.57|5923.87|5924.2|5923.5|5924.7|5924|5924.2|5923.5|77
1734731370000|2024-12-20 21:49:30|||||||||2
1734731380000|2024-12-20 21:49:40|5924.32|5923.62|5924.45|5923.75|5924.45|5923.75|5924.32|5923.62|216
1734731390000|2024-12-20 21:49:50|||||||||39
1734731400000|2024-12-20 21:50:00|5924.32|5923.62|5924.2|5923.5|5924.32|5923.62|5924.2|5923.5|49
1734731410000|2024-12-20 21:50:10|5924.07|5923.37|5923.95|5923.25|5924.2|5923.5|5923.95|5923.25|56
1734731420000|2024-12-20 21:50:20|5924.45|5923.75|5924.45|5923.75|5924.45|5923.75|5924.45|5923.75|105
1734731430000|2024-12-20 21:50:30|||||||||22
1734731440000|2024-12-20 21:50:40|5925.2|5924.5|5925.2|5924.5|5925.2|5924.5|5925.2|5924.5|63
1734731450000|2024-12-20 21:50:50|5925.45|5924.75|5925.45|5924.75|5925.45|5924.75|5925.45|5924.75|25
1734731460000|2024-12-20 21:51:00|5925.57|5924.87|5925.2|5924.5|5925.7|5925|5925.2|5924.5|74
1734731470000|2024-12-20 21:51:10|5925.07|5924.37|5925.2|5924.5|5925.2|5924.5|5924.95|5924.25|30
1734731480000|2024-12-20 21:51:20|||||||||1
1734731490000|2024-12-20 21:51:30|5925.32|5924.62|5925.2|5924.5|5925.32|5924.62|5925.2|5924.5|66
1734731500000|2024-12-20 21:51:40|5924.95|5924.25|5924.95|5924.25|5924.95|5924.25|5924.95|5924.25|56
1734731510000|2024-12-20 21:51:50|5924.7|5924|5924.7|5924|5924.7|5924|5924.45|5923.75|47
1734731520000|2024-12-20 21:52:00|5924.82|5924.12|5925.2|5924.5|5925.32|5924.62|5924.82|5924.12|66
1734731530000|2024-12-20 21:52:10|5925.32|5924.62|5924.95|5924.25|5925.45|5924.75|5924.95|5924.25|170
1734731540000|2024-12-20 21:52:20|5925.2|5924.5|5925.95|5925.25|5925.95|5925.25|5925.2|5924.5|301
1734731550000|2024-12-20 21:52:30|5926.07|5925.37|5926.7|5926|5926.7|5926|5926.07|5925.37|112
1734731560000|2024-12-20 21:52:40|||||||||7
1734731580000|2024-12-20 21:53:00|||||||||158
1734731590000|2024-12-20 21:53:10|||||||||176
1734731600000|2024-12-20 21:53:20|5926.57|5925.87|5926.45|5925.75|5926.7|5926|5926.45|5925.75|32
1734731610000|2024-12-20 21:53:30|5926.57|5925.87|5926.45|5925.75|5926.7|5926|5926.45|5925.75|49
1734731620000|2024-12-20 21:53:40|||||||||4
1734731630000|2024-12-20 21:53:50|||||||||1
1734731640000|2024-12-20 21:54:00|5926.57|5925.87|5926.7|5926|5926.7|5926|5926.57|5925.87|27
1734731650000|2024-12-20 21:54:10|||||||||2
1734731660000|2024-12-20 21:54:20|||||||||11
1734731680000|2024-12-20 21:54:40|||||||||21
1734731690000|2024-12-20 21:54:50|5926.57|5925.87|5926.45|5925.75|5926.7|5926|5926.45|5925.75|78
1734731700000|2024-12-20 21:55:00|5926.7|5926|5926.2|5925.5|5926.7|5926|5926.2|5925.5|174
1734731710000|2024-12-20 21:55:10|5925.95|5925.25|5926.2|5925.5|5926.2|5925.5|5925.95|5925.25|15
1734731720000|2024-12-20 21:55:20|5926.07|5925.37|5925.95|5925.25|5926.07|5925.37|5925.95|5925.25|14
1734731730000|2024-12-20 21:55:30|||||||||1
1734731740000|2024-12-20 21:55:40|5925.82|5925.12|5925.82|5925.12|5925.95|5925.25|5925.82|5925.12|40
1734731750000|2024-12-20 21:55:50|5925.7|5925|5925.82|5925.12|5925.82|5925.12|5925.7|5925|2
1734731760000|2024-12-20 21:56:00|5925.95|5925.25|5926.45|5925.75|5926.45|5925.75|5925.95|5925.25|47
1734731770000|2024-12-20 21:56:10|5926.2|5925.5|5926.2|5925.5|5926.2|5925.5|5926.2|5925.5|10
1734731780000|2024-12-20 21:56:20|||||||||26
1734731790000|2024-12-20 21:56:30|5926.07|5925.37|5925.95|5925.25|5926.07|5925.37|5925.95|5925.25|39
1734731800000|2024-12-20 21:56:40|5925.82|5925.12|5925.7|5925|5925.82|5925.12|5925.7|5925|8
1734731810000|2024-12-20 21:56:50|5925.82|5925.12|5925.82|5925.12|5925.82|5925.12|5925.82|5925.12|20
1734731820000|2024-12-20 21:57:00|5925.95|5925.25|5925.95|5925.25|5926.2|5925.5|5925.95|5925.25|34
1734731830000|2024-12-20 21:57:10|5926.07|5925.37|5926.2|5925.5|5926.2|5925.5|5926.07|5925.37|24
1734731840000|2024-12-20 21:57:20|5926.07|5925.37|5926.2|5925.5|5926.2|5925.5|5925.95|5925.25|25
1734731850000|2024-12-20 21:57:30|5925.95|5925.25|5925.95|5925.25|5925.95|5925.25|5925.95|5925.25|16
1734731860000|2024-12-20 21:57:40|5926.07|5925.37|5926.2|5925.5|5926.45|5925.75|5926.07|5925.37|123
1734731870000|2024-12-20 21:57:50|5926.32|5925.62|5926.45|5925.75|5926.45|5925.75|5926.32|5925.62|33
1734731880000|2024-12-20 21:58:00|5926.32|5925.62|5926.2|5925.5|5926.45|5925.75|5926.2|5925.5|59
1734731890000|2024-12-20 21:58:10|5926.32|5925.62|5925.95|5925.25|5926.32|5925.62|5925.95|5925.25|74
1734731910000|2024-12-20 21:58:30|5925.82|5925.12|5925.95|5925.25|5925.95|5925.25|5925.7|5925|22
1734731920000|2024-12-20 21:58:40|5926.45|5925.75|5926.07|5925.37|5926.45|5925.75|5926.07|5925.37|60
1734731930000|2024-12-20 21:58:50|5925.95|5925.25|5925.95|5925.25|5926.2|5925.5|5925.95|5925.25|29
1734731940000|2024-12-20 21:59:00|5925.82|5925.12|5925.95|5925.25|5925.95|5925.25|5925.45|5924.75|130
1734731950000|2024-12-20 21:59:10|5926.2|5925.5|5926.7|5926|5926.7|5926|5926.2|5925.5|102
1734731960000|2024-12-20 21:59:20|5926.57|5925.87|5927.45|5926.75|5927.45|5926.75|5926.57|5925.87|221
1734731970000|2024-12-20 21:59:30|5927.7|5927|5927.7|5927|5927.7|5927|5927.57|5926.87|38
1734731980000|2024-12-20 21:59:40|5927.32|5926.62|5927.07|5926.37|5927.32|5926.62|5927.07|5926.37|175
1734731990000|2024-12-20 21:59:50|5926.82|5926.12|5927.74|5926.24|5927.82|5927.12|5926.82|5926.12|72
1734912000000|2024-12-23 00:00:00|5953.68|5952.98|5952.68|5951.98|5953.68|5952.98|5952.43|5951.73|83
1734912010000|2024-12-23 00:00:10|5952.8|5952.1|5952.68|5951.98|5953.05|5952.35|5952.43|5951.73|58
1734912020000|2024-12-23 00:00:20|5952.55|5951.85|5952.93|5952.23|5952.93|5952.23|5952.55|5951.85|17
1734912030000|2024-12-23 00:00:30|5953.05|5952.35|5953.93|5953.23|5953.93|5953.23|5953.05|5952.35|25
1734912040000|2024-12-23 00:00:40|5953.68|5952.98|5953.93|5953.23|5953.93|5953.23|5953.68|5952.98|34
1734912050000|2024-12-23 00:00:50|5953.68|5952.98|5953.68|5952.98|5953.93|5953.23|5953.68|5952.98|10
1734912060000|2024-12-23 00:01:00|5953.93|5953.23|5952.68|5951.98|5953.93|5953.23|5952.68|5951.98|83
1734912070000|2024-12-23 00:01:10|5952.8|5952.1|5953.18|5952.48|5953.18|5952.48|5952.8|5952.1|24
1734912080000|2024-12-23 00:01:20|5953.68|5952.98|5953.43|5952.73|5953.68|5952.98|5953.18|5952.48|64
1734912090000|2024-12-23 00:01:30|5953.68|5952.98|5953.43|5952.73|5953.8|5953.1|5953.18|5952.48|58
1734912100000|2024-12-23 00:01:40|5953.18|5952.48|5954.18|5953.48|5954.18|5953.48|5953.05|5952.35|102
1734912110000|2024-12-23 00:01:50|5954.05|5953.35|5953.43|5952.73|5954.55|5953.85|5953.43|5952.73|125
1734912120000|2024-12-23 00:02:00|5953.68|5952.98|5952.3|5951.6|5953.68|5952.98|5952.18|5951.48|57
1734912130000|2024-12-23 00:02:10|5952.43|5951.73|5952.18|5951.48|5952.43|5951.73|5952.18|5951.48|24
1734912140000|2024-12-23 00:02:20|5952.3|5951.6|5951.93|5951.23|5952.43|5951.73|5951.93|5951.23|40
1734912150000|2024-12-23 00:02:30|5952.05|5951.35|5951.93|5951.23|5952.18|5951.48|5951.93|5951.23|20
1734912160000|2024-12-23 00:02:40|5951.68|5950.98|5952.18|5951.48|5952.18|5951.48|5951.68|5950.98|15
1734912170000|2024-12-23 00:02:50|5952.05|5951.35|5951.93|5951.23|5952.05|5951.35|5951.93|5951.23|6
1734912180000|2024-12-23 00:03:00|5952.05|5951.35|5951.68|5950.98|5952.05|5951.35|5951.68|5950.98|18
1734912190000|2024-12-23 00:03:10|5951.55|5950.85|5950.93|5950.23|5951.55|5950.85|5950.93|5950.23|56
1734912200000|2024-12-23 00:03:20|5951.05|5950.35|5950.43|5949.73|5951.05|5950.35|5950.43|5949.73|43
1734912210000|2024-12-23 00:03:30|5950.55|5949.85|5950.68|5949.98|5950.68|5949.98|5950.43|5949.73|13
1734912220000|2024-12-23 00:03:40|5950.8|5950.1|5950.68|5949.98|5950.8|5950.1|5950.68|5949.98|6
1734912230000|2024-12-23 00:03:50|5950.43|5949.73|5950.43|5949.73|5950.43|5949.73|5950.18|5949.48|36
1734912240000|2024-12-23 00:04:00|5950.3|5949.6|5950.43|5949.73|5950.43|5949.73|5950.18|5949.48|12
1734912250000|2024-12-23 00:04:10|5950.55|5949.85|5950.93|5950.23|5950.93|5950.23|5950.55|5949.85|38
1734912260000|2024-12-23 00:04:20|||||||||4
1734912270000|2024-12-23 00:04:30|5950.68|5949.98|5950.18|5949.48|5950.8|5950.1|5950.18|5949.48|53
1734912280000|2024-12-23 00:04:40|5950.3|5949.6|5950.43|5949.73|5950.43|5949.73|5950.3|5949.6|6
1734912290000|2024-12-23 00:04:50|5950.3|5949.6|5950.18|5949.48|5950.43|5949.73|5950.18|5949.48|2
1734912300000|2024-12-23 00:05:00|5950.3|5949.6|5952.18|5951.48|5952.18|5951.48|5950.3|5949.6|75
1734912310000|2024-12-23 00:05:10|5951.93|5951.23|5951.93|5951.23|5951.93|5951.23|5951.93|5951.23|11
1734912320000|2024-12-23 00:05:20|5951.8|5951.1|5951.93|5951.23|5951.93|5951.23|5951.68|5950.98|31
1734912350000|2024-12-23 00:05:50|5951.8|5951.1|5952.68|5951.98|5952.93|5952.23|5951.8|5951.1|51
1734912360000|2024-12-23 00:06:00|5952.8|5952.1|5953.18|5952.48|5953.43|5952.73|5952.8|5952.1|41
1734912370000|2024-12-23 00:06:10|5953.05|5952.35|5952.68|5951.98|5953.18|5952.48|5952.68|5951.98|22
1734912380000|2024-12-23 00:06:20|5952.43|5951.73|5952.93|5952.23|5952.93|5952.23|5952.43|5951.73|25
1734912390000|2024-12-23 00:06:30|5952.8|5952.1|5952.68|5951.98|5952.8|5952.1|5952.68|5951.98|7
1734912400000|2024-12-23 00:06:40|5953.18|5952.48|5953.18|5952.48|5953.18|5952.48|5953.05|5952.35|43
1734912410000|2024-12-23 00:06:50|5953.3|5952.6|5953.18|5952.48|5953.43|5952.73|5953.18|5952.48|17
1734912420000|2024-12-23 00:07:00|5953.43|5952.73|5952.68|5951.98|5953.43|5952.73|5952.43|5951.73|49
1734912430000|2024-12-23 00:07:10|5952.43|5951.73|5951.43|5950.73|5952.43|5951.73|5951.43|5950.73|32
1734912440000|2024-12-23 00:07:20|5951.93|5951.23|5951.93|5951.23|5951.93|5951.23|5951.43|5950.73|104
1734912450000|2024-12-23 00:07:30|5951.8|5951.1|5951.68|5950.98|5951.93|5951.23|5951.68|5950.98|7
1734912460000|2024-12-23 00:07:40|5951.43|5950.73|5951.43|5950.73|5951.68|5950.98|5951.43|5950.73|26
1734912470000|2024-12-23 00:07:50|5951.55|5950.85|5951.68|5950.98|5951.68|5950.98|5951.43|5950.73|6
1734912480000|2024-12-23 00:08:00|5951.55|5950.85|5951.55|5950.85|5951.68|5950.98|5951.43|5950.73|5
1734912490000|2024-12-23 00:08:10|5951.43|5950.73|5951.43|5950.73|5951.68|5950.98|5951.43|5950.73|14
1734912500000|2024-12-23 00:08:20|||||||||2
1734912510000|2024-12-23 00:08:30|5951.55|5950.85|5951.55|5950.85|5951.68|5950.98|5951.43|5950.73|28
1734912520000|2024-12-23 00:08:40|5951.68|5950.98|5951.68|5950.98|5951.68|5950.98|5951.68|5950.98|4
1734912530000|2024-12-23 00:08:50|5951.55|5950.85|5951.18|5950.48|5951.55|5950.85|5951.18|5950.48|17
1734912540000|2024-12-23 00:09:00|5950.93|5950.23|5949.93|5949.23|5950.93|5950.23|5949.93|5949.23|81
1734912550000|2024-12-23 00:09:10|5949.3|5948.6|5949.43|5948.73|5949.43|5948.73|5949.18|5948.48|164
1734912560000|2024-12-23 00:09:20|5949.55|5948.85|5949.43|5948.73|5949.68|5948.98|5949.3|5948.6|50
1734912570000|2024-12-23 00:09:30|5948.93|5948.23|5948.93|5948.23|5949.05|5948.35|5948.93|5948.23|32
1734912580000|2024-12-23 00:09:40|5949.18|5948.48|5949.18|5948.48|5949.43|5948.73|5949.18|5948.48|25
1734912590000|2024-12-23 00:09:50|5949.3|5948.6|5949.43|5948.73|5949.43|5948.73|5949.3|5948.6|17
1734912600000|2024-12-23 00:10:00|5949.3|5948.6|5949.68|5948.98|5949.68|5948.98|5949.3|5948.6|32
1734912610000|2024-12-23 00:10:10|5949.55|5948.85|5949.43|5948.73|5949.68|5948.98|5949.43|5948.73|10
1734912620000|2024-12-23 00:10:20|5949.55|5948.85|5949.43|5948.73|5949.68|5948.98|5949.43|5948.73|26
1734912630000|2024-12-23 00:10:30|5949.3|5948.6|5949.43|5948.73|5949.43|5948.73|5948.68|5947.98|119
1734912640000|2024-12-23 00:10:40|5949.68|5948.98|5950.43|5949.73|5950.68|5949.98|5949.68|5948.98|53
1734912650000|2024-12-23 00:10:50|5950.68|5949.98|5950.68|5949.98|5950.93|5950.23|5950.68|5949.98|13
1734912660000|2024-12-23 00:11:00|5950.55|5949.85|5950.93|5950.23|5951.18|5950.48|5950.55|5949.85|37
1734912670000|2024-12-23 00:11:10|5950.68|5949.98|5950.43|5949.73|5950.68|5949.98|5950.43|5949.73|21
1734912680000|2024-12-23 00:11:20|5950.55|5949.85|5950.43|5949.73|5950.68|5949.98|5950.43|5949.73|15
1734912710000|2024-12-23 00:11:50|5950.18|5949.48|5950.18|5949.48|5950.43|5949.73|5950.18|5949.48|12
1734912720000|2024-12-23 00:12:00|5949.93|5949.23|5949.8|5949.1|5950.43|5949.73|5949.8|5949.1|31
1734912730000|2024-12-23 00:12:10|5949.68|5948.98|5949.93|5949.23|5949.93|5949.23|5949.68|5948.98|36
1734912740000|2024-12-23 00:12:20|5950.18|5949.48|5949.93|5949.23|5950.18|5949.48|5949.68|5948.98|22
1734912750000|2024-12-23 00:12:30|5950.18|5949.48|5949.93|5949.23|5950.18|5949.48|5949.93|5949.23|13
1734912760000|2024-12-23 00:12:40|5950.05|5949.35|5950.18|5949.48|5950.18|5949.48|5949.93|5949.23|18
1734912770000|2024-12-23 00:12:50|5950.68|5949.98|5950.68|5949.98|5950.68|5949.98|5950.43|5949.73|34
1734912780000|2024-12-23 00:13:00|5950.55|5949.85|5950.55|5949.85|5950.68|5949.98|5950.43|5949.73|14
1734912790000|2024-12-23 00:13:10|5950.43|5949.73|5950.18|5949.48|5950.55|5949.85|5950.18|5949.48|14
1734912810000|2024-12-23 00:13:30|5949.93|5949.23|5950.18|5949.48|5950.18|5949.48|5949.93|5949.23|19
1734912820000|2024-12-23 00:13:40|5950.3|5949.6|5950.18|5949.48|5950.3|5949.6|5950.18|5949.48|5
1734912830000|2024-12-23 00:13:50|5950.3|5949.6|5950.18|5949.48|5950.3|5949.6|5950.18|5949.48|1
1734912840000|2024-12-23 00:14:00|5949.93|5949.23|5949.93|5949.23|5950.18|5949.48|5949.93|5949.23|20
1734912850000|2024-12-23 00:14:10|5950.05|5949.35|5950.18|5949.48|5950.18|5949.48|5950.05|5949.35|2
1734912860000|2024-12-23 00:14:20|5950.05|5949.35|5950.18|5949.48|5950.18|5949.48|5949.93|5949.23|9
1734912870000|2024-12-23 00:14:30|5949.93|5949.23|5949.93|5949.23|5949.93|5949.23|5949.93|5949.23|6
1734912880000|2024-12-23 00:14:40|5949.68|5948.98|5949.43|5948.73|5949.68|5948.98|5948.93|5948.23|75
1734912890000|2024-12-23 00:14:50|5949.18|5948.48|5949.43|5948.73|5949.43|5948.73|5949.18|5948.48|33
1734912900000|2024-12-23 00:15:00|5949.18|5948.48|5949.68|5948.98|5949.93|5949.23|5948.93|5948.23|61
1734912910000|2024-12-23 00:15:10|5949.8|5949.1|5949.68|5948.98|5949.93|5949.23|5949.68|5948.98|14
1734912920000|2024-12-23 00:15:20|5949.55|5948.85|5949.43|5948.73|5949.68|5948.98|5949.43|5948.73|18
1734912930000|2024-12-23 00:15:30|5949.18|5948.48|5949.68|5948.98|5949.68|5948.98|5949.18|5948.48|22
1734912940000|2024-12-23 00:15:40|||||||||2
1734912950000|2024-12-23 00:15:50|||||||||3
1734912960000|2024-12-23 00:16:00|5949.55|5948.85|5949.18|5948.48|5949.55|5948.85|5949.18|5948.48|32
1734912970000|2024-12-23 00:16:10|5949.05|5948.35|5947.68|5946.98|5949.05|5948.35|5947.68|5946.98|144
1734912980000|2024-12-23 00:16:20|5947.55|5946.85|5947.18|5946.48|5947.55|5946.85|5947.18|5946.48|110
1734912990000|2024-12-23 00:16:30|5947.05|5946.35|5947.18|5946.48|5947.18|5946.48|5946.93|5946.23|37
1734913000000|2024-12-23 00:16:40|5947.05|5946.35|5947.43|5946.73|5947.43|5946.73|5946.93|5946.23|74
1734913010000|2024-12-23 00:16:50|5947.18|5946.48|5947.18|5946.48|5947.18|5946.48|5947.18|5946.48|11
1734913020000|2024-12-23 00:17:00|5946.93|5946.23|5947.68|5946.98|5947.68|5946.98|5946.93|5946.23|64
1734913030000|2024-12-23 00:17:10|5947.8|5947.1|5949.3|5948.6|5949.3|5948.6|5947.8|5947.1|44
1734913040000|2024-12-23 00:17:20|5949.43|5948.73|5949.93|5949.23|5949.93|5949.23|5949.43|5948.73|24
1734913050000|2024-12-23 00:17:30|5949.68|5948.98|5949.18|5948.48|5949.93|5949.23|5949.18|5948.48|26
1734913060000|2024-12-23 00:17:40|5948.93|5948.23|5949.05|5948.35|5949.05|5948.35|5948.68|5947.98|23
1734913070000|2024-12-23 00:17:50|5948.93|5948.23|5948.93|5948.23|5949.18|5948.48|5948.8|5948.1|36
1734913080000|2024-12-23 00:18:00|5948.8|5948.1|5947.68|5946.98|5948.93|5948.23|5947.68|5946.98|51
1734913090000|2024-12-23 00:18:10|5947.8|5947.1|5948.43|5947.73|5948.68|5947.98|5947.8|5947.1|81
1734913100000|2024-12-23 00:18:20|5948.55|5947.85|5948.43|5947.73|5948.55|5947.85|5948.43|5947.73|9
1734913110000|2024-12-23 00:18:30|5948.55|5947.85|5948.68|5947.98|5948.93|5948.23|5948.55|5947.85|28
1734913120000|2024-12-23 00:18:40|5948.8|5948.1|5949.05|5948.35|5949.05|5948.35|5948.8|5948.1|30
1734913130000|2024-12-23 00:18:50|5949.18|5948.48|5948.93|5948.23|5949.18|5948.48|5948.68|5947.98|16
1734913140000|2024-12-23 00:19:00|5948.8|5948.1|5949.68|5948.98|5949.68|5948.98|5948.43|5947.73|154
1734913150000|2024-12-23 00:19:10|5949.43|5948.73|5949.18|5948.48|5949.68|5948.98|5949.18|5948.48|35
1734913160000|2024-12-23 00:19:20|5949.43|5948.73|5949.18|5948.48|5949.43|5948.73|5949.18|5948.48|35
1734913170000|2024-12-23 00:19:30|5948.93|5948.23|5947.93|5947.23|5948.93|5948.23|5947.93|5947.23|75
1734913180000|2024-12-23 00:19:40|5948.05|5947.35|5947.8|5947.1|5948.18|5947.48|5947.43|5946.73|64
1734913190000|2024-12-23 00:19:50|5947.68|5946.98|5947.68|5946.98|5947.93|5947.23|5947.43|5946.73|57
1734913200000|2024-12-23 00:20:00|5947.55|5946.85|5947.55|5946.85|5947.68|5946.98|5947.55|5946.85|10
1734913210000|2024-12-23 00:20:10|5947.43|5946.73|5947.55|5946.85|5947.68|5946.98|5947.43|5946.73|12
1734913220000|2024-12-23 00:20:20|5947.43|5946.73|5948.43|5947.73|5948.43|5947.73|5947.43|5946.73|25
1734913230000|2024-12-23 00:20:30|5948.3|5947.6|5947.93|5947.23|5948.3|5947.6|5947.93|5947.23|18
1734913240000|2024-12-23 00:20:40|5948.05|5947.35|5948.18|5947.48|5948.18|5947.48|5948.05|5947.35|8
1734913250000|2024-12-23 00:20:50|5948.05|5947.35|5947.93|5947.23|5948.18|5947.48|5947.93|5947.23|9
1734913260000|2024-12-23 00:21:00|5947.43|5946.73|5947.43|5946.73|5947.43|5946.73|5947.43|5946.73|11
1734913270000|2024-12-23 00:21:10|5947.55|5946.85|5948.17|5947.47|5948.17|5947.47|5947.55|5946.85|4
1734913280000|2024-12-23 00:21:20|5948.42|5947.72|5948.46|5947.76|5948.71|5948.01|5948.42|5947.72|13
1734913290000|2024-12-23 00:21:30|5948.21|5947.51|5948.21|5947.51|5948.21|5947.51|5948.21|5947.51|11
1734913300000|2024-12-23 00:21:40|5947.96|5947.26|5948.21|5947.51|5948.21|5947.51|5947.96|5947.26|11
1734913310000|2024-12-23 00:21:50|5948.33|5947.63|5948.46|5947.76|5948.46|5947.76|5948.33|5947.63|6
1734913320000|2024-12-23 00:22:00|5948.33|5947.63|5948.46|5947.76|5948.46|5947.76|5947.96|5947.26|21
1734913330000|2024-12-23 00:22:10|5948.71|5948.01|5948.96|5948.26|5948.96|5948.26|5948.71|5948.01|19
1734913340000|2024-12-23 00:22:20|5949.08|5948.38|5949.71|5949.01|5949.71|5949.01|5949.08|5948.38|68
1734913350000|2024-12-23 00:22:30|5949.46|5948.76|5949.08|5948.38|5949.46|5948.76|5949.08|5948.38|95
1734913360000|2024-12-23 00:22:40|5949.21|5948.51|5948.96|5948.26|5949.21|5948.51|5948.96|5948.26|3
1734913370000|2024-12-23 00:22:50|5949.21|5948.51|5949.46|5948.76|5949.46|5948.76|5948.96|5948.26|65
1734913380000|2024-12-23 00:23:00|5948.71|5948.01|5948.96|5948.26|5949.21|5948.51|5948.58|5947.88|51
1734913390000|2024-12-23 00:23:10|5949.08|5948.38|5948.96|5948.26|5949.21|5948.51|5948.83|5948.13|14
1734913410000|2024-12-23 00:23:30|5949.08|5948.38|5949.21|5948.51|5949.46|5948.76|5949.08|5948.38|33
1734913420000|2024-12-23 00:23:40|5949.46|5948.76|5949.46|5948.76|5949.58|5948.88|5949.33|5948.63|16
1734913430000|2024-12-23 00:23:50|5949.58|5948.88|5949.46|5948.76|5949.58|5948.88|5949.46|5948.76|0
1734913440000|2024-12-23 00:24:00|5949.58|5948.88|5949.46|5948.76|5949.71|5949.01|5949.46|5948.76|9
1734913450000|2024-12-23 00:24:10|5949.58|5948.88|5949.83|5949.13|5949.96|5949.26|5949.58|5948.88|23
1734913460000|2024-12-23 00:24:20|5949.71|5949.01|5949.71|5949.01|5949.96|5949.26|5949.71|5949.01|12
1734913470000|2024-12-23 00:24:30|5949.83|5949.13|5949.83|5949.13|5949.96|5949.26|5949.83|5949.13|6
1734913480000|2024-12-23 00:24:40|5949.96|5949.26|5949.46|5948.76|5949.96|5949.26|5949.46|5948.76|8
1734913490000|2024-12-23 00:24:50|5949.21|5948.51|5949.21|5948.51|5949.21|5948.51|5948.96|5948.26|23
1734913500000|2024-12-23 00:25:00|5949.08|5948.38|5948.71|5948.01|5949.08|5948.38|5948.46|5947.76|71
1734913510000|2024-12-23 00:25:10|5948.58|5947.88|5948.71|5948.01|5948.71|5948.01|5948.58|5947.88|36
1734913520000|2024-12-23 00:25:20|5948.58|5947.88|5948.46|5947.76|5948.71|5948.01|5948.46|5947.76|45
1734913530000|2024-12-23 00:25:30|5948.33|5947.63|5946.33|5945.63|5948.33|5947.63|5945.71|5945.01|419
1734913540000|2024-12-23 00:25:40|5946.21|5945.51|5945.96|5945.26|5946.58|5945.88|5945.71|5945.01|167
1734913550000|2024-12-23 00:25:50|5945.83|5945.13|5946.21|5945.51|5946.58|5945.88|5945.83|5945.13|102
1734913560000|2024-12-23 00:26:00|5945.46|5944.76|5946.58|5945.88|5946.58|5945.88|5945.46|5944.76|165
1734913570000|2024-12-23 00:26:10|5946.71|5946.01|5946.71|5946.01|5946.71|5946.01|5946.46|5945.76|40
1734913580000|2024-12-23 00:26:20|5946.96|5946.26|5946.21|5945.51|5946.96|5946.26|5945.71|5945.01|72
1734913590000|2024-12-23 00:26:30|5946.33|5945.63|5946.46|5945.76|5946.46|5945.76|5946.21|5945.51|11
1734913600000|2024-12-23 00:26:40|5946.33|5945.63|5945.33|5944.63|5946.33|5945.63|5945.33|5944.63|37
1734913610000|2024-12-23 00:26:50|5945.46|5944.76|5945.21|5944.51|5945.46|5944.76|5944.96|5944.26|73
1734913620000|2024-12-23 00:27:00|5945.46|5944.76|5945.46|5944.76|5945.96|5945.26|5945.21|5944.51|50
1734913630000|2024-12-23 00:27:10|5945.08|5944.38|5944.96|5944.26|5945.21|5944.51|5944.46|5943.76|52
1734913640000|2024-12-23 00:27:20|5944.71|5944.01|5944.71|5944.01|5944.96|5944.26|5944.46|5943.76|30
1734913650000|2024-12-23 00:27:30|5944.58|5943.88|5944.46|5943.76|5944.96|5944.26|5944.21|5943.51|182
1734913660000|2024-12-23 00:27:40|5944.71|5944.01|5944.96|5944.26|5945.08|5944.38|5944.58|5943.88|57
1734913670000|2024-12-23 00:27:50|5944.46|5943.76|5944.46|5943.76|5944.58|5943.88|5944.21|5943.51|48
1734913680000|2024-12-23 00:28:00|5944.58|5943.88|5944.96|5944.26|5945.21|5944.51|5944.58|5943.88|38
1734913690000|2024-12-23 00:28:10|5944.71|5944.01|5944.46|5943.76|5944.71|5944.01|5944.46|5943.76|14
1734913700000|2024-12-23 00:28:20|5944.58|5943.88|5944.71|5944.01|5944.71|5944.01|5944.46|5943.76|11
1734913710000|2024-12-23 00:28:30|5944.46|5943.76|5944.71|5944.01|5944.71|5944.01|5944.46|5943.76|28
1734913720000|2024-12-23 00:28:40|5944.58|5943.88|5944.83|5944.13|5944.96|5944.26|5944.58|5943.88|22
1734913730000|2024-12-23 00:28:50|5944.71|5944.01|5944.21|5943.51|5944.71|5944.01|5944.21|5943.51|7
1734913740000|2024-12-23 00:29:00|5944.33|5943.63|5944.21|5943.51|5944.71|5944.01|5944.21|5943.51|25
1734913750000|2024-12-23 00:29:10|5944.46|5943.76|5944.71|5944.01|5944.71|5944.01|5944.46|5943.76|7
1734913760000|2024-12-23 00:29:20|5944.96|5944.26|5945.21|5944.51|5945.21|5944.51|5944.83|5944.13|21
1734913770000|2024-12-23 00:29:30|5945.33|5944.63|5945.46|5944.76|5945.96|5945.26|5945.21|5944.51|84
1734913780000|2024-12-23 00:29:40|5945.21|5944.51|5945.46|5944.76|5945.46|5944.76|5945.21|5944.51|7
1734913790000|2024-12-23 00:29:50|5945.33|5944.63|5945.21|5944.51|5945.33|5944.63|5944.96|5944.26|17
1734913800000|2024-12-23 00:30:00|5945.46|5944.76|5945.46|5944.76|5945.71|5945.01|5944.96|5944.26|36
1734913810000|2024-12-23 00:30:10|5945.58|5944.88|5945.58|5944.88|5945.71|5945.01|5945.58|5944.88|2
1734913820000|2024-12-23 00:30:20|5945.46|5944.76|5945.71|5945.01|5945.96|5945.26|5945.46|5944.76|9
1734913830000|2024-12-23 00:30:30|5945.58|5944.88|5946.21|5945.51|5946.21|5945.51|5945.58|5944.88|21
1734913840000|2024-12-23 00:30:40|5946.08|5945.38|5945.96|5945.26|5946.08|5945.38|5945.71|5945.01|2
1734913850000|2024-12-23 00:30:50|5946.08|5945.38|5946.08|5945.38|5946.21|5945.51|5945.96|5945.26|11
1734913860000|2024-12-23 00:31:00|5946.21|5945.51|5946.21|5945.51|5946.71|5946.01|5946.21|5945.51|58
1734913870000|2024-12-23 00:31:10|5946.33|5945.63|5946.21|5945.51|5946.33|5945.63|5945.96|5945.26|20
1734913880000|2024-12-23 00:31:20|5946.33|5945.63|5945.96|5945.26|5946.46|5945.76|5945.96|5945.26|19
1734913890000|2024-12-23 00:31:30|5945.83|5945.13|5945.58|5944.88|5945.96|5945.26|5945.46|5944.76|14
1734913900000|2024-12-23 00:31:40|5945.46|5944.76|5945.21|5944.51|5945.46|5944.76|5945.21|5944.51|78
1734913910000|2024-12-23 00:31:50|5945.71|5945.01|5945.46|5944.76|5945.71|5945.01|5945.21|5944.51|25
1734913920000|2024-12-23 00:32:00|5945.33|5944.63|5945.46|5944.76|5945.46|5944.76|5944.96|5944.26|16
1734913930000|2024-12-23 00:32:10|5945.33|5944.63|5945.08|5944.38|5945.33|5944.63|5944.96|5944.26|15
1734913940000|2024-12-23 00:32:20|5945.21|5944.51|5945.21|5944.51|5945.46|5944.76|5944.96|5944.26|24
1734913950000|2024-12-23 00:32:30|5945.08|5944.38|5945.08|5944.38|5945.08|5944.38|5944.96|5944.26|8
1734913960000|2024-12-23 00:32:40|5945.21|5944.51|5945.21|5944.51|5945.46|5944.76|5945.21|5944.51|7
1734913970000|2024-12-23 00:32:50|5944.96|5944.26|5944.96|5944.26|5945.08|5944.38|5944.71|5944.01|101
1734913980000|2024-12-23 00:33:00|5945.08|5944.38|5945.21|5944.51|5945.21|5944.51|5944.96|5944.26|19
1734914000000|2024-12-23 00:33:20|5945.33|5944.63|5945.21|5944.51|5945.46|5944.76|5945.21|5944.51|19
1734914010000|2024-12-23 00:33:30|||||||||1
1734914020000|2024-12-23 00:33:40|5944.96|5944.26|5945.21|5944.51|5945.21|5944.51|5944.96|5944.26|17
1734914030000|2024-12-23 00:33:50|5945.46|5944.76|5945.21|5944.51|5945.46|5944.76|5945.21|5944.51|17
1734914040000|2024-12-23 00:34:00|5945.33|5944.63|5945.58|5944.88|5945.71|5945.01|5945.33|5944.63|15
1734914050000|2024-12-23 00:34:10|5945.71|5945.01|5945.96|5945.26|5945.96|5945.26|5945.58|5944.88|9
1734914060000|2024-12-23 00:34:20|5946.08|5945.38|5945.96|5945.26|5946.08|5945.38|5945.96|5945.26|13
1734914070000|2024-12-23 00:34:30|5945.71|5945.01|5945.71|5945.01|5945.71|5945.01|5945.46|5944.76|10
1734914080000|2024-12-23 00:34:40|||||||||1
1734914090000|2024-12-23 00:34:50|5945.83|5945.13|5945.83|5945.13|5945.96|5945.26|5945.71|5945.01|12
1734914100000|2024-12-23 00:35:00|5945.71|5945.01|5946.08|5945.38|5946.21|5945.51|5945.71|5945.01|31
1734914110000|2024-12-23 00:35:10|5945.96|5945.26|5945.46|5944.76|5945.96|5945.26|5945.46|5944.76|9
1734914120000|2024-12-23 00:35:20|||||||||8
1734914130000|2024-12-23 00:35:30|5945.33|5944.63|5945.21|5944.51|5945.46|5944.76|5944.96|5944.26|10
1734914140000|2024-12-23 00:35:40|5945.46|5944.76|5945.46|5944.76|5945.71|5945.01|5945.46|5944.76|15
1734914150000|2024-12-23 00:35:50|5945.58|5944.88|5945.71|5945.01|5945.71|5945.01|5945.58|5944.88|1
1734914160000|2024-12-23 00:36:00|5945.58|5944.88|5945.71|5945.01|5945.71|5945.01|5945.46|5944.76|9
1734914170000|2024-12-23 00:36:10|5945.83|5945.13|5946.08|5945.38|5946.21|5945.51|5945.83|5945.13|13
1734914180000|2024-12-23 00:36:20|5946.21|5945.51|5946.46|5945.76|5946.46|5945.76|5946.08|5945.38|44
1734914190000|2024-12-23 00:36:30|5946.58|5945.88|5946.71|5946.01|5946.71|5946.01|5946.46|5945.76|12
1734914200000|2024-12-23 00:36:40|5946.58|5945.88|5946.46|5945.76|5946.58|5945.88|5945.96|5945.26|27
1734914210000|2024-12-23 00:36:50|5946.58|5945.88|5947.21|5946.51|5947.71|5947.01|5946.46|5945.76|125
1734914220000|2024-12-23 00:37:00|5946.96|5946.26|5947.21|5946.51|5947.21|5946.51|5946.83|5946.13|22
1734914230000|2024-12-23 00:37:10|5947.08|5946.38|5946.71|5946.01|5947.08|5946.38|5946.71|5946.01|31
1734914240000|2024-12-23 00:37:20|5946.96|5946.26|5947.46|5946.76|5947.46|5946.76|5946.96|5946.26|78
1734914250000|2024-12-23 00:37:30|5947.58|5946.88|5947.58|5946.88|5947.71|5947.01|5947.46|5946.76|25
1734914260000|2024-12-23 00:37:40|5947.71|5947.01|5947.71|5947.01|5947.96|5947.26|5947.58|5946.88|87
1734914270000|2024-12-23 00:37:50|5947.83|5947.13|5948.08|5947.38|5948.21|5947.51|5947.71|5947.01|39
1734914280000|2024-12-23 00:38:00|5947.96|5947.26|5947.96|5947.26|5948.33|5947.63|5947.96|5947.26|47
1734914290000|2024-12-23 00:38:10|5948.08|5947.38|5947.96|5947.26|5948.21|5947.51|5947.96|5947.26|19
1734914300000|2024-12-23 00:38:20|5948.08|5947.38|5947.21|5946.51|5948.21|5947.51|5947.21|5946.51|60
1734914310000|2024-12-23 00:38:30|5947.33|5946.63|5946.96|5946.26|5947.46|5946.76|5946.96|5946.26|26
1734914320000|2024-12-23 00:38:40|5947.08|5946.38|5947.21|5946.51|5947.21|5946.51|5946.96|5946.26|15
1734914330000|2024-12-23 00:38:50|5947.08|5946.38|5947.08|5946.38|5947.21|5946.51|5946.96|5946.26|13
1734914340000|2024-12-23 00:39:00|5946.96|5946.26|5947.71|5947.01|5947.71|5947.01|5946.96|5946.26|33
1734914350000|2024-12-23 00:39:10|5947.83|5947.13|5947.71|5947.01|5948.21|5947.51|5947.71|5947.01|22
1734914360000|2024-12-23 00:39:20|5947.83|5947.13|5947.96|5947.26|5947.96|5947.26|5947.83|5947.13|20
1734914370000|2024-12-23 00:39:30|5947.83|5947.13|5947.46|5946.76|5947.83|5947.13|5947.46|5946.76|12
1734914380000|2024-12-23 00:39:40|5947.71|5947.01|5947.71|5947.01|5947.71|5947.01|5947.71|5947.01|0
1734914390000|2024-12-23 00:39:50|5947.46|5946.76|5947.71|5947.01|5947.71|5947.01|5947.46|5946.76|35
1734914400000|2024-12-23 00:40:00|5947.58|5946.88|5947.71|5947.01|5947.71|5947.01|5947.46|5946.76|8
1734914410000|2024-12-23 00:40:10|5947.96|5947.26|5947.96|5947.26|5947.96|5947.26|5947.96|5947.26|12
1734914420000|2024-12-23 00:40:20|5948.08|5947.38|5948.08|5947.38|5948.21|5947.51|5947.96|5947.26|32
1734914430000|2024-12-23 00:40:30|5947.96|5947.26|5948.46|5947.76|5948.46|5947.76|5947.96|5947.26|42
1734914440000|2024-12-23 00:40:40|5948.33|5947.63|5948.33|5947.63|5948.46|5947.76|5948.33|5947.63|10
1734914450000|2024-12-23 00:40:50|5948.21|5947.51|5948.21|5947.51|5948.21|5947.51|5947.96|5947.26|37
1734914460000|2024-12-23 00:41:00|5948.08|5947.38|5948.21|5947.51|5948.33|5947.63|5948.08|5947.38|13
1734914470000|2024-12-23 00:41:10|5948.08|5947.38|5947.46|5946.76|5948.08|5947.38|5947.46|5946.76|29
1734914480000|2024-12-23 00:41:20|5947.33|5946.63|5947.58|5946.88|5947.58|5946.88|5947.21|5946.51|41
1734914490000|2024-12-23 00:41:30|5947.46|5946.76|5947.21|5946.51|5947.71|5947.01|5947.21|5946.51|16
1734914500000|2024-12-23 00:41:40|||||||||1
1734914510000|2024-12-23 00:41:50|5947.33|5946.63|5947.21|5946.51|5947.33|5946.63|5947.21|5946.51|12
1734914520000|2024-12-23 00:42:00|5947.08|5946.38|5947.21|5946.51|5947.21|5946.51|5946.96|5946.26|10
1734914530000|2024-12-23 00:42:10|5947.08|5946.38|5947.21|5946.51|5947.21|5946.51|5946.96|5946.26|13
1734914540000|2024-12-23 00:42:20|5946.96|5946.26|5946.96|5946.26|5947.08|5946.38|5946.96|5946.26|3
1734914550000|2024-12-23 00:42:30|5946.71|5946.01|5946.71|5946.01|5946.71|5946.01|5946.71|5946.01|18
1734914560000|2024-12-23 00:42:40|5946.83|5946.13|5945.96|5945.26|5946.96|5946.26|5945.96|5945.26|36
1734914570000|2024-12-23 00:42:50|5945.83|5945.13|5945.96|5945.26|5945.96|5945.26|5945.83|5945.13|48
1734914580000|2024-12-23 00:43:00|5945.83|5945.13|5946.21|5945.51|5946.21|5945.51|5945.83|5945.13|24
1734914590000|2024-12-23 00:43:10|5946.08|5945.38|5945.71|5945.01|5946.08|5945.38|5945.71|5945.01|12
1734914600000|2024-12-23 00:43:20|5945.96|5945.26|5946.08|5945.38|5946.21|5945.51|5945.96|5945.26|21
1734914610000|2024-12-23 00:43:30|5946.21|5945.51|5946.46|5945.76|5946.46|5945.76|5946.21|5945.51|9
1734914620000|2024-12-23 00:43:40|5946.33|5945.63|5946.21|5945.51|5946.33|5945.63|5945.96|5945.26|6
1734914630000|2024-12-23 00:43:50|5946.08|5945.38|5946.08|5945.38|5946.21|5945.51|5946.08|5945.38|2
1734914640000|2024-12-23 00:44:00|5946.21|5945.51|5946.08|5945.38|5946.21|5945.51|5946.08|5945.38|11
1734914650000|2024-12-23 00:44:10|5946.21|5945.51|5946.58|5945.88|5946.71|5946.01|5946.21|5945.51|32
1734914660000|2024-12-23 00:44:20|5946.46|5945.76|5946.46|5945.76|5946.71|5946.01|5946.46|5945.76|13
1734914670000|2024-12-23 00:44:30|5946.21|5945.51|5946.21|5945.51|5946.21|5945.51|5946.21|5945.51|6
1734914680000|2024-12-23 00:44:40|5946.33|5945.63|5946.21|5945.51|5946.33|5945.63|5946.21|5945.51|5
1734914690000|2024-12-23 00:44:50|5946.33|5945.63|5946.21|5945.51|5946.46|5945.76|5946.21|5945.51|6
1734914700000|2024-12-23 00:45:00|5945.96|5945.26|5946.96|5946.26|5946.96|5946.26|5945.96|5945.26|55
1734914710000|2024-12-23 00:45:10|5946.83|5946.13|5946.96|5946.26|5947.21|5946.51|5946.83|5946.13|21
1734914720000|2024-12-23 00:45:20|5947.21|5946.51|5947.21|5946.51|5947.21|5946.51|5946.96|5946.26|15
1734914730000|2024-12-23 00:45:30|5947.46|5946.76|5947.21|5946.51|5947.46|5946.76|5946.96|5946.26|16
1734914740000|2024-12-23 00:45:40|||||||||31
1734914750000|2024-12-23 00:45:50|5946.96|5946.26|5947.21|5946.51|5947.21|5946.51|5946.96|5946.26|9
1734914760000|2024-12-23 00:46:00|5947.46|5946.76|5947.46|5946.76|5947.46|5946.76|5947.33|5946.63|20
1734914770000|2024-12-23 00:46:10|5947.33|5946.63|5947.21|5946.51|5947.33|5946.63|5947.21|5946.51|51
1734914780000|2024-12-23 00:46:20|5947.46|5946.76|5947.08|5946.38|5947.46|5946.76|5947.08|5946.38|25
1734914790000|2024-12-23 00:46:30|5946.96|5946.26|5946.71|5946.01|5946.96|5946.26|5946.46|5945.76|11
1734914800000|2024-12-23 00:46:40|||||||||4
1734914810000|2024-12-23 00:46:50|5946.96|5946.26|5947.21|5946.51|5947.21|5946.51|5946.71|5946.01|18
1734914820000|2024-12-23 00:47:00|5946.96|5946.26|5947.71|5947.01|5947.71|5947.01|5946.96|5946.26|38
1734914830000|2024-12-23 00:47:10|5947.58|5946.88|5947.46|5946.76|5947.58|5946.88|5947.33|5946.63|7
1734914840000|2024-12-23 00:47:20|5947.58|5946.88|5947.46|5946.76|5947.71|5947.01|5947.46|5946.76|8
1734914850000|2024-12-23 00:47:30|5947.33|5946.63|5947.46|5946.76|5947.46|5946.76|5947.21|5946.51|6
1734914860000|2024-12-23 00:47:40|5947.21|5946.51|5947.46|5946.76|5947.71|5947.01|5947.21|5946.51|29
1734914870000|2024-12-23 00:47:50|5947.58|5946.88|5947.21|5946.51|5947.58|5946.88|5947.21|5946.51|4
1734914880000|2024-12-23 00:48:00|5947.33|5946.63|5947.71|5947.01|5947.71|5947.01|5947.33|5946.63|15
1734914890000|2024-12-23 00:48:10|5947.83|5947.13|5948.21|5947.51|5948.21|5947.51|5947.83|5947.13|45
1734914900000|2024-12-23 00:48:20|5948.33|5947.63|5948.46|5947.76|5948.46|5947.76|5948.21|5947.51|39
1734914910000|2024-12-23 00:48:30|5948.21|5947.51|5948.21|5947.51|5948.21|5947.51|5948.21|5947.51|21
1734914920000|2024-12-23 00:48:40|5948.33|5947.63|5949.96|5949.26|5949.96|5949.26|5948.33|5947.63|203
1734914930000|2024-12-23 00:48:50|5950.08|5949.38|5949.71|5949.01|5950.08|5949.38|5949.46|5948.76|101
1734914940000|2024-12-23 00:49:00|5949.83|5949.13|5949.71|5949.01|5949.96|5949.26|5949.46|5948.76|28
1734914950000|2024-12-23 00:49:10|5949.83|5949.13|5949.71|5949.01|5949.96|5949.26|5949.46|5948.76|36
1734914960000|2024-12-23 00:49:20|||||||||5
1734914980000|2024-12-23 00:49:40|5949.83|5949.13|5949.46|5948.76|5949.96|5949.26|5949.46|5948.76|42
1734914990000|2024-12-23 00:49:50|5949.33|5948.63|5949.46|5948.76|5949.46|5948.76|5949.33|5948.63|2
1734915000000|2024-12-23 00:50:00|5949.58|5948.88|5949.46|5948.76|5949.71|5949.01|5949.46|5948.76|21
1734915010000|2024-12-23 00:50:10|5949.71|5949.01|5949.71|5949.01|5949.71|5949.01|5949.71|5949.01|7
1734915020000|2024-12-23 00:50:20|5949.96|5949.26|5949.96|5949.26|5950.21|5949.51|5949.71|5949.01|36
1734915030000|2024-12-23 00:50:30|5949.71|5949.01|5949.46|5948.76|5949.71|5949.01|5949.33|5948.63|23
1734915050000|2024-12-23 00:50:50|5949.21|5948.51|5949.21|5948.51|5949.21|5948.51|5949.21|5948.51|8
1734915060000|2024-12-23 00:51:00|5948.96|5948.26|5949.71|5949.01|5949.71|5949.01|5948.96|5948.26|27
1734915070000|2024-12-23 00:51:10|5949.46|5948.76|5949.46|5948.76|5949.71|5949.01|5949.46|5948.76|4
1734915080000|2024-12-23 00:51:20|||||||||5
1734915090000|2024-12-23 00:51:30|5949.21|5948.51|5948.96|5948.26|5949.33|5948.63|5948.96|5948.26|14
1734915100000|2024-12-23 00:51:40|5949.21|5948.51|5949.21|5948.51|5949.21|5948.51|5948.96|5948.26|23
1734915110000|2024-12-23 00:51:50|5948.96|5948.26|5948.71|5948.01|5949.21|5948.51|5948.71|5948.01|26
1734915120000|2024-12-23 00:52:00|5948.46|5947.76|5948.21|5947.51|5948.46|5947.76|5948.21|5947.51|22
1734915130000|2024-12-23 00:52:10|5948.08|5947.38|5947.96|5947.26|5948.08|5947.38|5947.96|5947.26|29
1734915140000|2024-12-23 00:52:20|5948.21|5947.51|5948.46|5947.76|5948.46|5947.76|5948.21|5947.51|12
1734915150000|2024-12-23 00:52:30|5948.33|5947.63|5948.21|5947.51|5948.33|5947.63|5947.96|5947.26|10
1734915170000|2024-12-23 00:52:50|5947.96|5947.26|5947.71|5947.01|5948.08|5947.38|5947.71|5947.01|32
1734915180000|2024-12-23 00:53:00|5947.58|5946.88|5947.21|5946.51|5947.58|5946.88|5947.08|5946.38|35
1734915190000|2024-12-23 00:53:10|5947.46|5946.76|5947.08|5946.38|5947.46|5946.76|5946.96|5946.26|50
1734915200000|2024-12-23 00:53:20|5946.96|5946.26|5947.46|5946.76|5947.46|5946.76|5946.96|5946.26|29
1734915210000|2024-12-23 00:53:30|5947.21|5946.51|5946.71|5946.01|5947.21|5946.51|5946.71|5946.01|17
1734915220000|2024-12-23 00:53:40|5946.96|5946.26|5947.21|5946.51|5947.21|5946.51|5946.96|5946.26|17
1734915230000|2024-12-23 00:53:50|5947.46|5946.76|5947.71|5947.01|5947.71|5947.01|5947.21|5946.51|30
1734915240000|2024-12-23 00:54:00|5947.46|5946.76|5948.21|5947.51|5948.21|5947.51|5947.46|5946.76|56
1734915250000|2024-12-23 00:54:10|5948.08|5947.38|5947.96|5947.26|5948.21|5947.51|5947.71|5947.01|16
1734915260000|2024-12-23 00:54:20|5947.83|5947.13|5947.96|5947.26|5948.21|5947.51|5947.83|5947.13|23
1734915270000|2024-12-23 00:54:30|5948.08|5947.38|5948.21|5947.51|5948.21|5947.51|5948.08|5947.38|7
1734915280000|2024-12-23 00:54:40|5947.96|5947.26|5947.83|5947.13|5948.08|5947.38|5947.83|5947.13|18
1734915290000|2024-12-23 00:54:50|5947.71|5947.01|5947.96|5947.26|5947.96|5947.26|5947.71|5947.01|12
1734915300000|2024-12-23 00:55:00|5948.21|5947.51|5948.21|5947.51|5948.21|5947.51|5947.96|5947.26|15
1734915310000|2024-12-23 00:55:10|5947.96|5947.26|5947.96|5947.26|5948.08|5947.38|5947.96|5947.26|15
1734915320000|2024-12-23 00:55:20|5948.08|5947.38|5948.21|5947.51|5948.33|5947.63|5947.96|5947.26|16
1734915330000|2024-12-23 00:55:30|5947.96|5947.26|5948.08|5947.38|5948.08|5947.38|5947.96|5947.26|13
1734915340000|2024-12-23 00:55:40|5948.21|5947.51|5948.21|5947.51|5948.21|5947.51|5948.08|5947.38|3
1734915360000|2024-12-23 00:56:00|5948.46|5947.76|5948.21|5947.51|5948.46|5947.76|5948.21|5947.51|5
1734915370000|2024-12-23 00:56:10|5947.96|5947.26|5947.83|5947.13|5948.21|5947.51|5947.71|5947.01|15
1734915380000|2024-12-23 00:56:20|5947.71|5947.01|5948.21|5947.51|5948.21|5947.51|5947.71|5947.01|14
1734915390000|2024-12-23 00:56:30|5947.96|5947.26|5947.96|5947.26|5947.96|5947.26|5947.96|5947.26|3
1734915400000|2024-12-23 00:56:40|5947.71|5947.01|5947.96|5947.26|5948.08|5947.38|5947.71|5947.01|8
1734915410000|2024-12-23 00:56:50|5947.71|5947.01|5948.08|5947.38|5948.08|5947.38|5947.71|5947.01|10
1734915420000|2024-12-23 00:57:00|5948.21|5947.51|5947.96|5947.26|5948.21|5947.51|5947.71|5947.01|19
1734915430000|2024-12-23 00:57:10|5947.83|5947.13|5947.71|5947.01|5947.83|5947.13|5947.71|5947.01|1
1734915450000|2024-12-23 00:57:30|5947.58|5946.88|5947.71|5947.01|5947.71|5947.01|5947.58|5946.88|14
1734915460000|2024-12-23 00:57:40|5947.46|5946.76|5947.71|5947.01|5947.71|5947.01|5947.46|5946.76|13
1734915470000|2024-12-23 00:57:50|5947.58|5946.88|5947.46|5946.76|5947.71|5947.01|5947.21|5946.51|32
1734915480000|2024-12-23 00:58:00|5947.71|5947.01|5947.46|5946.76|5947.71|5947.01|5947.46|5946.76|34
1734915490000|2024-12-23 00:58:10|||||||||1
1734915500000|2024-12-23 00:58:20|5947.58|5946.88|5947.71|5947.01|5947.96|5947.26|5947.58|5946.88|17
1734915510000|2024-12-23 00:58:30|5947.83|5947.13|5948.21|5947.51|5948.21|5947.51|5947.83|5947.13|6
1734915520000|2024-12-23 00:58:40|5947.96|5947.26|5948.21|5947.51|5948.21|5947.51|5947.96|5947.26|28
1734915530000|2024-12-23 00:58:50|5948.33|5947.63|5948.21|5947.51|5948.46|5947.76|5948.21|5947.51|16
1734915540000|2024-12-23 00:59:00|5948.33|5947.63|5948.71|5948.01|5948.71|5948.01|5948.33|5947.63|23
1734915550000|2024-12-23 00:59:10|5948.96|5948.26|5948.71|5948.01|5948.96|5948.26|5948.71|5948.01|42
1734915570000|2024-12-23 00:59:30|5948.46|5947.76|5948.71|5948.01|5948.71|5948.01|5948.46|5947.76|30
1734915580000|2024-12-23 00:59:40|5948.58|5947.88|5948.46|5947.76|5948.58|5947.88|5948.46|5947.76|8
1734915590000|2024-12-23 00:59:50|5948.71|5948.01|5948.71|5948.01|5948.71|5948.01|5948.46|5947.76|25
1734915600000|2024-12-23 01:00:00|5948.21|5947.51|5946.96|5946.26|5948.46|5947.76|5946.96|5946.26|66
1734915610000|2024-12-23 01:00:10|5946.83|5946.13|5946.46|5945.76|5946.96|5946.26|5946.46|5945.76|62
1734915620000|2024-12-23 01:00:20|5946.58|5945.88|5946.46|5945.76|5946.71|5946.01|5946.46|5945.76|19
1734915630000|2024-12-23 01:00:30|5946.58|5945.88|5945.96|5945.26|5946.83|5946.13|5945.96|5945.26|55
1734915640000|2024-12-23 01:00:40|5945.83|5945.13|5945.96|5945.26|5945.96|5945.26|5945.83|5945.13|60
1734915650000|2024-12-23 01:00:50|5946.08|5945.38|5945.96|5945.26|5946.21|5945.51|5945.96|5945.26|3
1734915660000|2024-12-23 01:01:00|5946.08|5945.38|5946.08|5945.38|5946.21|5945.51|5945.46|5944.76|50
1734915670000|2024-12-23 01:01:10|5945.96|5945.26|5945.96|5945.26|5946.21|5945.51|5945.96|5945.26|17
1734915680000|2024-12-23 01:01:20|5946.08|5945.38|5945.96|5945.26|5946.33|5945.63|5945.96|5945.26|50
1734915690000|2024-12-23 01:01:30|5946.08|5945.38|5945.46|5944.76|5946.21|5945.51|5945.46|5944.76|42
1734915700000|2024-12-23 01:01:40|5945.58|5944.88|5946.21|5945.51|5946.21|5945.51|5945.58|5944.88|52
1734915710000|2024-12-23 01:01:50|5946.33|5945.63|5946.21|5945.51|5946.46|5945.76|5946.21|5945.51|11
1734915720000|2024-12-23 01:02:00|5946.33|5945.63|5945.71|5945.01|5946.33|5945.63|5945.71|5945.01|27
1734915730000|2024-12-23 01:02:10|5945.83|5945.13|5946.21|5945.51|5946.21|5945.51|5945.71|5945.01|12
1734915740000|2024-12-23 01:02:20|5946.08|5945.38|5946.21|5945.51|5946.46|5945.76|5946.08|5945.38|25
1734915750000|2024-12-23 01:02:30|5946.33|5945.63|5946.71|5946.01|5946.71|5946.01|5946.21|5945.51|28
1734915760000|2024-12-23 01:02:40|5946.58|5945.88|5946.08|5945.38|5946.58|5945.88|5946.08|5945.38|27
1734915770000|2024-12-23 01:02:50|5945.96|5945.26|5946.21|5945.51|5946.21|5945.51|5945.96|5945.26|4
1734915780000|2024-12-23 01:03:00|||||||||6
1734915790000|2024-12-23 01:03:10|5946.46|5945.76|5945.96|5945.26|5946.46|5945.76|5945.96|5945.26|20
1734915800000|2024-12-23 01:03:20|5946.08|5945.38|5946.08|5945.38|5946.21|5945.51|5945.96|5945.26|6
1734915810000|2024-12-23 01:03:30|5946.21|5945.51|5945.96|5945.26|5946.46|5945.76|5945.96|5945.26|46
1734915820000|2024-12-23 01:03:40|5946.21|5945.51|5946.08|5945.38|5946.21|5945.51|5946.08|5945.38|5
1734915830000|2024-12-23 01:03:50|5945.96|5945.26|5946.33|5945.63|5946.46|5945.76|5945.96|5945.26|17
1734915840000|2024-12-23 01:04:00|5946.21|5945.51|5945.71|5945.01|5946.33|5945.63|5945.46|5944.76|70
1734915850000|2024-12-23 01:04:10|5945.83|5945.13|5945.83|5945.13|5946.21|5945.51|5945.71|5945.01|80
1734915860000|2024-12-23 01:04:20|5945.96|5945.26|5945.96|5945.26|5945.96|5945.26|5945.71|5945.01|4
1734915870000|2024-12-23 01:04:30|5945.83|5945.13|5945.96|5945.26|5945.96|5945.26|5945.83|5945.13|4
1734915880000|2024-12-23 01:04:40|5946.08|5945.38|5945.96|5945.26|5946.21|5945.51|5945.96|5945.26|20
1734915890000|2024-12-23 01:04:50|5945.71|5945.01|5945.71|5945.01|5945.71|5945.01|5945.71|5945.01|15
1734915900000|2024-12-23 01:05:00|5945.58|5944.88|5945.71|5945.01|5945.71|5945.01|5945.58|5944.88|16
1734915910000|2024-12-23 01:05:10|5945.83|5945.13|5945.96|5945.26|5946.21|5945.51|5945.83|5945.13|38
1734915920000|2024-12-23 01:05:20|5946.08|5945.38|5946.71|5946.01|5946.71|5946.01|5946.08|5945.38|96
1734915930000|2024-12-23 01:05:30|5947.21|5946.51|5947.21|5946.51|5947.21|5946.51|5947.21|5946.51|18
1734915940000|2024-12-23 01:05:40|5946.96|5946.26|5946.96|5946.26|5946.96|5946.26|5946.96|5946.26|6
1734915950000|2024-12-23 01:05:50|5947.21|5946.51|5947.21|5946.51|5947.21|5946.51|5947.21|5946.51|7
1734915960000|2024-12-23 01:06:00|5947.33|5946.63|5947.46|5946.76|5947.46|5946.76|5947.33|5946.63|11
1734915970000|2024-12-23 01:06:10|5947.83|5947.13|5947.96|5947.26|5948.21|5947.51|5947.71|5947.01|55
1734915980000|2024-12-23 01:06:20|5948.08|5947.38|5947.83|5947.13|5948.08|5947.38|5947.71|5947.01|25
1734915990000|2024-12-23 01:06:30|5947.71|5947.01|5947.33|5946.63|5947.96|5947.26|5947.21|5946.51|22
1734916000000|2024-12-23 01:06:40|5947.21|5946.51|5947.21|5946.51|5947.21|5946.51|5947.21|5946.51|1
1734916010000|2024-12-23 01:06:50|5947.08|5946.38|5946.96|5946.26|5947.08|5946.38|5946.96|5946.26|6
1734916020000|2024-12-23 01:07:00|5947.08|5946.38|5946.96|5946.26|5947.21|5946.51|5946.96|5946.26|38
1734916030000|2024-12-23 01:07:10|5946.71|5946.01|5946.71|5946.01|5946.71|5946.01|5946.71|5946.01|2
1734916040000|2024-12-23 01:07:20|5946.83|5946.13|5947.21|5946.51|5947.46|5946.76|5946.83|5946.13|18
1734916060000|2024-12-23 01:07:40|5946.96|5946.26|5947.21|5946.51|5947.21|5946.51|5946.96|5946.26|11
1734916070000|2024-12-23 01:07:50|5947.46|5946.76|5947.46|5946.76|5947.46|5946.76|5947.46|5946.76|2
1734916080000|2024-12-23 01:08:00|5947.71|5947.01|5947.71|5947.01|5947.71|5947.01|5947.71|5947.01|9
1734916090000|2024-12-23 01:08:10|||||||||1
1734916100000|2024-12-23 01:08:20|5947.83|5947.13|5948.21|5947.51|5948.21|5947.51|5947.83|5947.13|43
1734916110000|2024-12-23 01:08:30|5948.08|5947.38|5948.21|5947.51|5948.33|5947.63|5947.96|5947.26|50
1734916120000|2024-12-23 01:08:40|5948.08|5947.38|5947.83|5947.13|5948.21|5947.51|5947.83|5947.13|19
1734916130000|2024-12-23 01:08:50|5947.71|5947.01|5947.71|5947.01|5947.71|5947.01|5947.71|5947.01|0
1734916140000|2024-12-23 01:09:00|||||||||1
1734916150000|2024-12-23 01:09:10|5947.96|5947.26|5947.71|5947.01|5947.96|5947.26|5947.71|5947.01|12
1734916160000|2024-12-23 01:09:20|5947.96|5947.26|5947.96|5947.26|5947.96|5947.26|5947.71|5947.01|12
1734916170000|2024-12-23 01:09:30|5947.83|5947.13|5947.71|5947.01|5947.96|5947.26|5947.71|5947.01|2
1734916180000|2024-12-23 01:09:40|5947.83|5947.13|5947.83|5947.13|5947.96|5947.26|5947.83|5947.13|14
1734916190000|2024-12-23 01:09:50|5947.96|5947.26|5947.46|5946.76|5947.96|5947.26|5947.46|5946.76|26
1734916200000|2024-12-23 01:10:00|5947.58|5946.88|5947.58|5946.88|5947.71|5947.01|5947.46|5946.76|12
1734916210000|2024-12-23 01:10:10|5947.46|5946.76|5947.96|5947.26|5947.96|5947.26|5947.46|5946.76|23
1734916220000|2024-12-23 01:10:20|5947.83|5947.13|5947.96|5947.26|5948.08|5947.38|5947.83|5947.13|15
1734916230000|2024-12-23 01:10:30|5948.08|5947.38|5947.96|5947.26|5948.08|5947.38|5947.83|5947.13|7
1734916240000|2024-12-23 01:10:40|5948.08|5947.38|5948.33|5947.63|5948.33|5947.63|5947.96|5947.26|16
1734916250000|2024-12-23 01:10:50|5948.21|5947.51|5948.71|5948.01|5948.71|5948.01|5948.21|5947.51|27
1734916260000|2024-12-23 01:11:00|5948.96|5948.26|5949.96|5949.26|5949.96|5949.26|5948.96|5948.26|171
1734916270000|2024-12-23 01:11:10|5949.46|5948.76|5949.21|5948.51|5949.46|5948.76|5949.21|5948.51|69
1734916280000|2024-12-23 01:11:20|5949.33|5948.63|5949.21|5948.51|5949.33|5948.63|5948.96|5948.26|18
1734916290000|2024-12-23 01:11:30|5949.33|5948.63|5949.21|5948.51|5949.46|5948.76|5949.21|5948.51|18
1734916300000|2024-12-23 01:11:40|5948.96|5948.26|5948.96|5948.26|5948.96|5948.26|5948.83|5948.13|14
1734916310000|2024-12-23 01:11:50|5949.08|5948.38|5949.21|5948.51|5949.21|5948.51|5948.96|5948.26|6
1734916320000|2024-12-23 01:12:00|5949.08|5948.38|5949.08|5948.38|5949.21|5948.51|5948.46|5947.76|39
1734916330000|2024-12-23 01:12:10|5949.21|5948.51|5948.96|5948.26|5949.46|5948.76|5948.96|5948.26|25
1734916340000|2024-12-23 01:12:20|5949.08|5948.38|5949.46|5948.76|5949.46|5948.76|5949.08|5948.38|15
1734916350000|2024-12-23 01:12:30|5949.21|5948.51|5949.46|5948.76|5949.46|5948.76|5949.21|5948.51|19
1734916370000|2024-12-23 01:12:50|5949.21|5948.51|5949.21|5948.51|5949.46|5948.76|5949.21|5948.51|27
1734916380000|2024-12-23 01:13:00|5949.08|5948.38|5948.46|5947.76|5949.08|5948.38|5948.46|5947.76|31
1734916390000|2024-12-23 01:13:10|5948.58|5947.88|5948.71|5948.01|5948.71|5948.01|5948.58|5947.88|8
1734916400000|2024-12-23 01:13:20|5948.83|5948.13|5948.71|5948.01|5948.96|5948.26|5948.71|5948.01|13
1734916410000|2024-12-23 01:13:30|5948.96|5948.26|5948.96|5948.26|5948.96|5948.26|5948.71|5948.01|19
1734916420000|2024-12-23 01:13:40|5949.08|5948.38|5948.96|5948.26|5949.21|5948.51|5948.96|5948.26|31
1734916430000|2024-12-23 01:13:50|5949.08|5948.38|5949.21|5948.51|5949.21|5948.51|5949.08|5948.38|8
1734916440000|2024-12-23 01:14:00|5949.46|5948.76|5949.21|5948.51|5949.46|5948.76|5948.96|5948.26|52
1734916450000|2024-12-23 01:14:10|5949.08|5948.38|5948.71|5948.01|5949.21|5948.51|5948.71|5948.01|49
1734916460000|2024-12-23 01:14:20|5948.58|5947.88|5948.46|5947.76|5948.58|5947.88|5948.46|5947.76|8
1734916470000|2024-12-23 01:14:30|5948.58|5947.88|5948.46|5947.76|5948.58|5947.88|5948.46|5947.76|7
1734916480000|2024-12-23 01:14:40|5948.58|5947.88|5948.71|5948.01|5948.96|5948.26|5948.58|5947.88|12
1734916490000|2024-12-23 01:14:50|5948.83|5948.13|5948.71|5948.01|5948.96|5948.26|5948.71|5948.01|11
1734916500000|2024-12-23 01:15:00|5948.83|5948.13|5949.21|5948.51|5949.21|5948.51|5948.71|5948.01|12
1734916510000|2024-12-23 01:15:10|5949.33|5948.63|5949.71|5949.01|5949.71|5949.01|5949.33|5948.63|50
1734916520000|2024-12-23 01:15:20|5949.58|5948.88|5950.21|5949.51|5950.21|5949.51|5949.21|5948.51|47
1734916530000|2024-12-23 01:15:30|5949.96|5949.26|5949.96|5949.26|5950.08|5949.38|5949.71|5949.01|44
1734916540000|2024-12-23 01:15:40|5949.83|5949.13|5949.46|5948.76|5949.96|5949.26|5949.33|5948.63|74
1734916550000|2024-12-23 01:15:50|5949.33|5948.63|5949.46|5948.76|5949.46|5948.76|5949.21|5948.51|25
1734916560000|2024-12-23 01:16:00|5949.33|5948.63|5949.46|5948.76|5949.71|5949.01|5949.21|5948.51|28
1734916570000|2024-12-23 01:16:10|5949.33|5948.63|5949.58|5948.88|5949.58|5948.88|5949.33|5948.63|6
1734916580000|2024-12-23 01:16:20|5949.46|5948.76|5949.71|5949.01|5949.71|5949.01|5949.46|5948.76|9
1734916590000|2024-12-23 01:16:30|5949.58|5948.88|5949.46|5948.76|5949.71|5949.01|5949.33|5948.63|7
1734916600000|2024-12-23 01:16:40|5949.58|5948.88|5949.71|5949.01|5949.71|5949.01|5949.46|5948.76|4
1734916610000|2024-12-23 01:16:50|5949.58|5948.88|5949.58|5948.88|5949.71|5949.01|5949.46|5948.76|5
1734916620000|2024-12-23 01:17:00|5949.46|5948.76|5950.21|5949.51|5950.46|5949.76|5949.46|5948.76|77
1734916630000|2024-12-23 01:17:10|5950.46|5949.76|5950.21|5949.51|5950.46|5949.76|5950.21|5949.51|24
1734916640000|2024-12-23 01:17:20|5949.96|5949.26|5950.21|5949.51|5950.21|5949.51|5949.96|5949.26|24
1734916650000|2024-12-23 01:17:30|||||||||2
1734916660000|2024-12-23 01:17:40|5950.08|5949.38|5950.21|5949.51|5950.21|5949.51|5949.96|5949.26|11
1734916670000|2024-12-23 01:17:50|5950.08|5949.38|5949.96|5949.26|5950.08|5949.38|5949.96|5949.26|8
1734916680000|2024-12-23 01:18:00|5950.08|5949.38|5950.46|5949.76|5950.46|5949.76|5950.08|5949.38|33
1734916690000|2024-12-23 01:18:10|5950.21|5949.51|5950.21|5949.51|5950.21|5949.51|5950.21|5949.51|9
1734916700000|2024-12-23 01:18:20|5950.08|5949.38|5950.21|5949.51|5950.21|5949.51|5949.96|5949.26|7
1734916710000|2024-12-23 01:18:30|5949.96|5949.26|5950.21|5949.51|5950.21|5949.51|5949.96|5949.26|5
1734916720000|2024-12-23 01:18:40|5950.46|5949.76|5950.46|5949.76|5950.46|5949.76|5950.46|5949.76|11
1734916730000|2024-12-23 01:18:50|5950.33|5949.63|5950.21|5949.51|5950.46|5949.76|5950.21|5949.51|12
1734916740000|2024-12-23 01:19:00|5950.33|5949.63|5950.21|5949.51|5950.46|5949.76|5950.21|5949.51|19
1734916750000|2024-12-23 01:19:10|5950.08|5949.38|5950.08|5949.38|5950.21|5949.51|5950.08|5949.38|7
1734916760000|2024-12-23 01:19:20|5949.96|5949.26|5950.21|5949.51|5950.21|5949.51|5949.83|5949.13|10
1734916770000|2024-12-23 01:19:30|5950.08|5949.38|5949.96|5949.26|5950.21|5949.51|5949.96|5949.26|18
1734916780000|2024-12-23 01:19:40|5950.08|5949.38|5950.08|5949.38|5950.08|5949.38|5950.08|5949.38|3
1734916790000|2024-12-23 01:19:50|5950.21|5949.51|5949.96|5949.26|5950.21|5949.51|5949.96|5949.26|10
1734916800000|2024-12-23 01:20:00|5949.83|5949.13|5950.21|5949.51|5950.21|5949.51|5949.83|5949.13|20
1734916810000|2024-12-23 01:20:10|5950.33|5949.63|5950.21|5949.51|5950.33|5949.63|5950.21|5949.51|2
1734916820000|2024-12-23 01:20:20|5949.71|5949.01|5950.21|5949.51|5950.21|5949.51|5949.71|5949.01|54
1734916830000|2024-12-23 01:20:30|5950.08|5949.38|5949.96|5949.26|5950.21|5949.51|5949.96|5949.26|26
1734916840000|2024-12-23 01:20:40|5950.08|5949.38|5950.46|5949.76|5950.46|5949.76|5950.08|5949.38|3
1734916850000|2024-12-23 01:20:50|5950.58|5949.88|5950.71|5950.01|5950.71|5950.01|5950.58|5949.88|18
1734916860000|2024-12-23 01:21:00|5950.83|5950.13|5950.83|5950.13|5951.08|5950.38|5950.71|5950.01|98
1734916870000|2024-12-23 01:21:10|5950.96|5950.26|5950.96|5950.26|5950.96|5950.26|5950.71|5950.01|4
1734916880000|2024-12-23 01:21:20|5950.83|5950.13|5950.71|5950.01|5950.96|5950.26|5950.71|5950.01|4
1734916890000|2024-12-23 01:21:30|5950.83|5950.13|5950.83|5950.13|5950.83|5950.13|5950.83|5950.13|10
1734916900000|2024-12-23 01:21:40|5950.96|5950.26|5950.96|5950.26|5950.96|5950.26|5950.96|5950.26|1
1734916910000|2024-12-23 01:21:50|5950.71|5950.01|5950.96|5950.26|5950.96|5950.26|5950.71|5950.01|29
1734916920000|2024-12-23 01:22:00|5950.83|5950.13|5950.71|5950.01|5950.96|5950.26|5950.71|5950.01|9
1734916930000|2024-12-23 01:22:10|5950.83|5950.13|5950.96|5950.26|5950.96|5950.26|5950.71|5950.01|19
1734916940000|2024-12-23 01:22:20|5950.71|5950.01|5950.71|5950.01|5951.08|5950.38|5950.71|5950.01|23
1734916960000|2024-12-23 01:22:40|5950.83|5950.13|5950.96|5950.26|5951.21|5950.51|5950.83|5950.13|49
1734916980000|2024-12-23 01:23:00|5950.83|5950.13|5950.46|5949.76|5950.83|5950.13|5950.46|5949.76|33
1734916990000|2024-12-23 01:23:10|5950.71|5950.01|5950.71|5950.01|5950.71|5950.01|5950.71|5950.01|12
1734917000000|2024-12-23 01:23:20|5950.83|5950.13|5950.71|5950.01|5950.96|5950.26|5950.71|5950.01|11
1734917010000|2024-12-23 01:23:30|5950.46|5949.76|5950.46|5949.76|5950.46|5949.76|5950.46|5949.76|5
1734917020000|2024-12-23 01:23:40|5950.21|5949.51|5949.46|5948.76|5950.21|5949.51|5949.46|5948.76|64
1734917030000|2024-12-23 01:23:50|5949.21|5948.51|5948.96|5948.26|5949.21|5948.51|5948.96|5948.26|63
1734917040000|2024-12-23 01:24:00|5948.71|5948.01|5948.21|5947.51|5948.96|5948.26|5948.21|5947.51|113
1734917050000|2024-12-23 01:24:10|5948.33|5947.63|5948.71|5948.01|5948.71|5948.01|5948.33|5947.63|54
1734917060000|2024-12-23 01:24:20|5948.58|5947.88|5948.46|5947.76|5948.58|5947.88|5948.46|5947.76|16
1734917070000|2024-12-23 01:24:30|5948.58|5947.88|5949.08|5948.38|5949.21|5948.51|5948.58|5947.88|36
1734917080000|2024-12-23 01:24:40|5949.21|5948.51|5949.21|5948.51|5949.33|5948.63|5949.21|5948.51|29
1734917090000|2024-12-23 01:24:50|5949.08|5948.38|5949.21|5948.51|5949.21|5948.51|5948.96|5948.26|13
1734917100000|2024-12-23 01:25:00|5949.08|5948.38|5949.71|5949.01|5949.71|5949.01|5949.08|5948.38|60
1734917110000|2024-12-23 01:25:10|5949.83|5949.13|5950.58|5949.88|5950.58|5949.88|5949.71|5949.01|59
1734917120000|2024-12-23 01:25:20|5950.46|5949.76|5950.71|5950.01|5950.96|5950.26|5950.46|5949.76|31
1734917130000|2024-12-23 01:25:30|5950.83|5950.13|5950.33|5949.63|5950.83|5950.13|5950.21|5949.51|41
1734917140000|2024-12-23 01:25:40|5950.21|5949.51|5950.46|5949.76|5950.71|5950.01|5950.21|5949.51|10
1734917150000|2024-12-23 01:25:50|5950.33|5949.63|5950.46|5949.76|5950.46|5949.76|5950.21|5949.51|26
1734917160000|2024-12-23 01:26:00|||||||||4
1734917170000|2024-12-23 01:26:10|5950.58|5949.88|5950.96|5950.26|5950.96|5950.26|5950.58|5949.88|18
1734917180000|2024-12-23 01:26:20|5950.83|5950.13|5950.96|5950.26|5950.96|5950.26|5950.83|5950.13|5
1734917190000|2024-12-23 01:26:30|||||||||2
1734917200000|2024-12-23 01:26:40|5950.83|5950.13|5950.96|5950.26|5950.96|5950.26|5950.71|5950.01|20
1734917210000|2024-12-23 01:26:50|||||||||2
1734917220000|2024-12-23 01:27:00|5951.08|5950.38|5951.46|5950.76|5951.46|5950.76|5951.08|5950.38|26
1734917230000|2024-12-23 01:27:10|5951.58|5950.88|5952.08|5951.38|5952.46|5951.76|5951.46|5950.76|151
1734917240000|2024-12-23 01:27:20|5951.96|5951.26|5951.96|5951.26|5952.21|5951.51|5951.96|5951.26|26
1734917250000|2024-12-23 01:27:30|5952.08|5951.38|5951.96|5951.26|5952.08|5951.38|5951.83|5951.13|25
1734917260000|2024-12-23 01:27:40|5952.08|5951.38|5951.96|5951.26|5952.08|5951.38|5951.96|5951.26|11
1734917270000|2024-12-23 01:27:50|5952.08|5951.38|5952.08|5951.38|5952.21|5951.51|5951.96|5951.26|10
1734917280000|2024-12-23 01:28:00|5952.21|5951.51|5952.21|5951.51|5952.21|5951.51|5952.21|5951.51|3
1734917290000|2024-12-23 01:28:10|5951.96|5951.26|5952.21|5951.51|5952.21|5951.51|5951.96|5951.26|16
1734917300000|2024-12-23 01:28:20|5952.08|5951.38|5951.96|5951.26|5952.08|5951.38|5951.71|5951.01|14
1734917310000|2024-12-23 01:28:30|5952.21|5951.51|5952.21|5951.51|5952.21|5951.51|5952.21|5951.51|13
1734917320000|2024-12-23 01:28:40|5952.08|5951.38|5951.96|5951.26|5952.08|5951.38|5951.96|5951.26|8
1734917330000|2024-12-23 01:28:50|5952.21|5951.51|5952.46|5951.76|5952.46|5951.76|5952.21|5951.51|9
1734917340000|2024-12-23 01:29:00|5952.58|5951.88|5952.33|5951.63|5952.71|5952.01|5952.33|5951.63|75
1734917350000|2024-12-23 01:29:10|5952.21|5951.51|5952.33|5951.63|5952.46|5951.76|5952.21|5951.51|6
1734917360000|2024-12-23 01:29:20|5952.21|5951.51|5952.46|5951.76|5952.46|5951.76|5952.21|5951.51|8
1734917370000|2024-12-23 01:29:30|5952.33|5951.63|5952.71|5952.01|5952.96|5952.26|5952.33|5951.63|26
1734917380000|2024-12-23 01:29:40|5952.83|5952.13|5952.96|5952.26|5952.96|5952.26|5952.71|5952.01|28
1734917390000|2024-12-23 01:29:50|5952.83|5952.13|5952.96|5952.26|5953.21|5952.51|5952.83|5952.13|28
1734917400000|2024-12-23 01:30:00|5953.21|5952.51|5953.71|5953.01|5953.71|5953.01|5952.96|5952.26|109
1734917410000|2024-12-23 01:30:10|5953.46|5952.76|5953.46|5952.76|5953.46|5952.76|5952.96|5952.26|62
1734917420000|2024-12-23 01:30:20|5953.71|5953.01|5953.46|5952.76|5953.71|5953.01|5953.46|5952.76|28
1734917430000|2024-12-23 01:30:30|5953.71|5953.01|5953.46|5952.76|5953.71|5953.01|5953.46|5952.76|12
1734917440000|2024-12-23 01:30:40|5953.71|5953.01|5953.33|5952.63|5953.71|5953.01|5953.21|5952.51|46
1734917450000|2024-12-23 01:30:50|5953.21|5952.51|5953.21|5952.51|5953.46|5952.76|5953.08|5952.38|31
1734917460000|2024-12-23 01:31:00|5953.08|5952.38|5952.96|5952.26|5953.21|5952.51|5952.83|5952.13|38
1734917470000|2024-12-23 01:31:10|5953.21|5952.51|5952.83|5952.13|5953.21|5952.51|5952.71|5952.01|24
1734917480000|2024-12-23 01:31:20|5952.96|5952.26|5952.71|5952.01|5952.96|5952.26|5952.71|5952.01|24
1734917490000|2024-12-23 01:31:30|||||||||2
1734917500000|2024-12-23 01:31:40|5952.46|5951.76|5952.46|5951.76|5952.58|5951.88|5952.46|5951.76|23
1734917510000|2024-12-23 01:31:50|5952.08|5951.38|5951.96|5951.26|5952.08|5951.38|5951.96|5951.26|18
1734917520000|2024-12-23 01:32:00|5952.21|5951.51|5951.96|5951.26|5952.21|5951.51|5951.96|5951.26|10
1734917530000|2024-12-23 01:32:10|5951.83|5951.13|5951.71|5951.01|5951.96|5951.26|5951.71|5951.01|27
1734917540000|2024-12-23 01:32:20|5951.96|5951.26|5952.21|5951.51|5952.21|5951.51|5951.96|5951.26|10
1734917550000|2024-12-23 01:32:30|5952.33|5951.63|5952.21|5951.51|5952.46|5951.76|5952.21|5951.51|29
1734917560000|2024-12-23 01:32:40|5952.33|5951.63|5952.46|5951.76|5952.58|5951.88|5952.21|5951.51|20
1734917570000|2024-12-23 01:32:50|5952.58|5951.88|5952.46|5951.76|5952.58|5951.88|5952.46|5951.76|4
1734917580000|2024-12-23 01:33:00|5952.58|5951.88|5952.58|5951.88|5952.58|5951.88|5952.46|5951.76|2
1734917590000|2024-12-23 01:33:10|5952.46|5951.76|5952.21|5951.51|5952.46|5951.76|5952.21|5951.51|15
1734917600000|2024-12-23 01:33:20|5952.33|5951.63|5952.21|5951.51|5952.46|5951.76|5952.21|5951.51|3
1734917610000|2024-12-23 01:33:30|5952.33|5951.63|5952.46|5951.76|5952.46|5951.76|5952.21|5951.51|9
1734917620000|2024-12-23 01:33:40|5952.33|5951.63|5952.21|5951.51|5952.46|5951.76|5952.21|5951.51|5
1734917640000|2024-12-23 01:34:00|5952.33|5951.63|5952.46|5951.76|5952.46|5951.76|5952.21|5951.51|23
1734917660000|2024-12-23 01:34:20|||||||||4
1734917670000|2024-12-23 01:34:30|5952.58|5951.88|5952.71|5952.01|5952.96|5952.26|5952.46|5951.76|27
1734917680000|2024-12-23 01:34:40|5952.83|5952.13|5952.96|5952.26|5952.96|5952.26|5952.71|5952.01|23
1734917690000|2024-12-23 01:34:50|5953.21|5952.51|5953.21|5952.51|5953.21|5952.51|5953.21|5952.51|11
1734917700000|2024-12-23 01:35:00|5953.33|5952.63|5953.46|5952.76|5953.46|5952.76|5953.21|5952.51|60
1734917710000|2024-12-23 01:35:10|5953.33|5952.63|5953.71|5953.01|5953.71|5953.01|5953.33|5952.63|51
1734917720000|2024-12-23 01:35:20|5953.96|5953.26|5953.96|5953.26|5953.96|5953.26|5953.96|5953.26|101
1734917730000|2024-12-23 01:35:30|5953.83|5953.13|5953.83|5953.13|5953.96|5953.26|5953.71|5953.01|39
1734917740000|2024-12-23 01:35:40|5953.96|5953.26|5954.21|5953.51|5954.21|5953.51|5953.96|5953.26|17
1734917750000|2024-12-23 01:35:50|5954.08|5953.38|5953.96|5953.26|5954.08|5953.38|5953.96|5953.26|5
1734917760000|2024-12-23 01:36:00|5953.83|5953.13|5953.71|5953.01|5953.83|5953.13|5953.46|5952.76|27
1734917770000|2024-12-23 01:36:10|5953.96|5953.26|5953.83|5953.13|5953.96|5953.26|5953.71|5953.01|27
1734917780000|2024-12-23 01:36:20|5953.71|5953.01|5953.96|5953.26|5953.96|5953.26|5953.71|5953.01|6
1734917800000|2024-12-23 01:36:40|5954.08|5953.38|5953.96|5953.26|5954.21|5953.51|5953.96|5953.26|32
1734917810000|2024-12-23 01:36:50|5954.08|5953.38|5954.21|5953.51|5954.46|5953.76|5954.08|5953.38|39
1734917830000|2024-12-23 01:37:10|5954.46|5953.76|5954.46|5953.76|5954.46|5953.76|5954.21|5953.51|23
1734917840000|2024-12-23 01:37:20|5954.33|5953.63|5954.08|5953.38|5954.46|5953.76|5954.08|5953.38|21
1734917850000|2024-12-23 01:37:30|5953.96|5953.26|5953.46|5952.76|5953.96|5953.26|5953.46|5952.76|41
1734917860000|2024-12-23 01:37:40|5953.58|5952.88|5953.71|5953.01|5953.71|5953.01|5953.46|5952.76|15
1734917870000|2024-12-23 01:37:50|||||||||9
1734917880000|2024-12-23 01:38:00|5953.58|5952.88|5953.21|5952.51|5953.58|5952.88|5953.21|5952.51|19
1734917900000|2024-12-23 01:38:20|5953.08|5952.38|5953.21|5952.51|5953.21|5952.51|5953.08|5952.38|26
1734917910000|2024-12-23 01:38:30|5953.08|5952.38|5953.21|5952.51|5953.21|5952.51|5953.08|5952.38|4
1734917920000|2024-12-23 01:38:40|5953.08|5952.38|5952.71|5952.01|5953.08|5952.38|5952.71|5952.01|27
1734917930000|2024-12-23 01:38:50|5952.96|5952.26|5952.71|5952.01|5952.96|5952.26|5952.58|5951.88|19
1734917940000|2024-12-23 01:39:00|5952.83|5952.13|5952.96|5952.26|5953.21|5952.51|5952.71|5952.01|33
1734917950000|2024-12-23 01:39:10|5953.08|5952.38|5952.96|5952.26|5953.21|5952.51|5952.96|5952.26|7
1734917960000|2024-12-23 01:39:20|5952.83|5952.13|5952.71|5952.01|5952.96|5952.26|5952.71|5952.01|16
1734917970000|2024-12-23 01:39:30|||||||||9
1734917980000|2024-12-23 01:39:40|5952.96|5952.26|5952.96|5952.26|5952.96|5952.26|5952.83|5952.13|19
1734917990000|2024-12-23 01:39:50|5952.83|5952.13|5952.96|5952.26|5952.96|5952.26|5952.71|5952.01|11
1734918000000|2024-12-23 01:40:00|5952.83|5952.13|5952.96|5952.26|5952.96|5952.26|5952.71|5952.01|5
1734918020000|2024-12-23 01:40:20|5953.46|5952.76|5953.71|5953.01|5953.71|5953.01|5953.46|5952.76|32
1734918030000|2024-12-23 01:40:30|5953.58|5952.88|5953.46|5952.76|5953.71|5953.01|5953.46|5952.76|21
1734918060000|2024-12-23 01:41:00|5953.58|5952.88|5953.71|5953.01|5953.71|5953.01|5953.58|5952.88|32
1734918070000|2024-12-23 01:41:10|5953.83|5953.13|5953.71|5953.01|5953.83|5953.13|5953.71|5953.01|31
1734918080000|2024-12-23 01:41:20|5953.96|5953.26|5953.96|5953.26|5953.96|5953.26|5953.96|5953.26|104
1734918090000|2024-12-23 01:41:30|||||||||2
1734918100000|2024-12-23 01:41:40|5954.08|5953.38|5954.46|5953.76|5954.46|5953.76|5953.96|5953.26|54
1734918110000|2024-12-23 01:41:50|5954.21|5953.51|5954.21|5953.51|5954.21|5953.51|5954.21|5953.51|16
1734918120000|2024-12-23 01:42:00|||||||||97
1734918130000|2024-12-23 01:42:10|5954.08|5953.38|5953.96|5953.26|5954.08|5953.38|5953.96|5953.26|4
1734918140000|2024-12-23 01:42:20|5953.83|5953.13|5953.71|5953.01|5953.96|5953.26|5953.71|5953.01|7
1734918150000|2024-12-23 01:42:30|5953.58|5952.88|5953.46|5952.76|5953.58|5952.88|5953.21|5952.51|28
1734918160000|2024-12-23 01:42:40|5953.71|5953.01|5953.96|5953.26|5953.96|5953.26|5953.71|5953.01|41
1734918170000|2024-12-23 01:42:50|5953.83|5953.13|5953.96|5953.26|5953.96|5953.26|5953.83|5953.13|10
1734918180000|2024-12-23 01:43:00|5953.71|5953.01|5953.71|5953.01|5953.71|5953.01|5953.71|5953.01|5
1734918190000|2024-12-23 01:43:10|5953.96|5953.26|5953.96|5953.26|5953.96|5953.26|5953.96|5953.26|18
1734918200000|2024-12-23 01:43:20|5953.83|5953.13|5953.96|5953.26|5953.96|5953.26|5953.83|5953.13|4
1734918210000|2024-12-23 01:43:30|||||||||11
1734918220000|2024-12-23 01:43:40|5953.83|5953.13|5953.71|5953.01|5953.96|5953.26|5953.71|5953.01|33
1734918230000|2024-12-23 01:43:50|5953.58|5952.88|5953.58|5952.88|5953.71|5953.01|5953.46|5952.76|18
1734918240000|2024-12-23 01:44:00|5953.83|5953.13|5953.71|5953.01|5953.83|5953.13|5953.71|5953.01|13
1734918250000|2024-12-23 01:44:10|5953.58|5952.88|5953.46|5952.76|5953.71|5953.01|5953.46|5952.76|10
1734918260000|2024-12-23 01:44:20|5953.58|5952.88|5953.96|5953.26|5953.96|5953.26|5953.58|5952.88|8
1734918270000|2024-12-23 01:44:30|||||||||7
1734918280000|2024-12-23 01:44:40|5953.71|5953.01|5953.71|5953.01|5953.71|5953.01|5953.71|5953.01|10
1734918290000|2024-12-23 01:44:50|5953.83|5953.13|5953.96|5953.26|5953.96|5953.26|5953.83|5953.13|5
1734918300000|2024-12-23 01:45:00|5954.08|5953.38|5954.21|5953.51|5954.21|5953.51|5953.96|5953.26|17
1734918310000|2024-12-23 01:45:10|5954.33|5953.63|5954.46|5953.76|5954.46|5953.76|5954.33|5953.63|42
1734918320000|2024-12-23 01:45:20|5954.58|5953.88|5954.46|5953.76|5954.58|5953.88|5954.46|5953.76|11
1734918330000|2024-12-23 01:45:30|5954.58|5953.88|5954.46|5953.76|5954.58|5953.88|5954.46|5953.76|24
1734918340000|2024-12-23 01:45:40|5954.58|5953.88|5953.96|5953.26|5954.58|5953.88|5953.96|5953.26|27
1734918350000|2024-12-23 01:45:50|||||||||4
1734918360000|2024-12-23 01:46:00|5954.21|5953.51|5953.96|5953.26|5954.21|5953.51|5953.96|5953.26|33
1734918370000|2024-12-23 01:46:10|5954.08|5953.38|5953.96|5953.26|5954.21|5953.51|5953.96|5953.26|13
1734918380000|2024-12-23 01:46:20|5954.08|5953.38|5954.21|5953.51|5954.21|5953.51|5953.96|5953.26|22
1734918390000|2024-12-23 01:46:30|5953.96|5953.26|5954.08|5953.38|5954.21|5953.51|5953.96|5953.26|32
1734918400000|2024-12-23 01:46:40|5954.21|5953.51|5954.21|5953.51|5954.21|5953.51|5954.08|5953.38|10
1734918420000|2024-12-23 01:47:00|||||||||30
1734918430000|2024-12-23 01:47:10|||||||||1
1734918440000|2024-12-23 01:47:20|||||||||15
1734918460000|2024-12-23 01:47:40|5953.96|5953.26|5953.96|5953.26|5953.96|5953.26|5953.96|5953.26|10
1734918470000|2024-12-23 01:47:50|5953.71|5953.01|5953.46|5952.76|5953.71|5953.01|5953.33|5952.63|35
1734918480000|2024-12-23 01:48:00|5953.71|5953.01|5953.71|5953.01|5953.71|5953.01|5953.71|5953.01|5
1734918490000|2024-12-23 01:48:10|5953.96|5953.26|5953.96|5953.26|5953.96|5953.26|5953.96|5953.26|9
1734918500000|2024-12-23 01:48:20|5953.71|5953.01|5953.96|5953.26|5953.96|5953.26|5953.71|5953.01|19
1734918510000|2024-12-23 01:48:30|5954.08|5953.38|5954.21|5953.51|5954.21|5953.51|5954.08|5953.38|1
1734918530000|2024-12-23 01:48:50|5954.46|5953.76|5954.46|5953.76|5954.46|5953.76|5954.33|5953.63|33
1734918550000|2024-12-23 01:49:10|5954.58|5953.88|5954.46|5953.76|5954.71|5954.01|5954.46|5953.76|30
1734918560000|2024-12-23 01:49:20|5954.71|5954.01|5954.46|5953.76|5954.71|5954.01|5954.46|5953.76|48
1734918570000|2024-12-23 01:49:30|5954.21|5953.51|5954.21|5953.51|5954.21|5953.51|5954.21|5953.51|38
1734918580000|2024-12-23 01:49:40|5954.46|5953.76|5954.71|5954.01|5954.71|5954.01|5954.46|5953.76|110
1734918600000|2024-12-23 01:50:00|5954.83|5954.13|5954.96|5954.26|5954.96|5954.26|5954.71|5954.01|100
1734918610000|2024-12-23 01:50:10|5954.83|5954.13|5954.71|5954.01|5954.83|5954.13|5954.46|5953.76|29
1734918620000|2024-12-23 01:50:20|5954.58|5953.88|5954.46|5953.76|5954.58|5953.88|5954.46|5953.76|7
1734918630000|2024-12-23 01:50:30|5954.33|5953.63|5954.21|5953.51|5954.33|5953.63|5954.21|5953.51|5
1734918640000|2024-12-23 01:50:40|5954.46|5953.76|5954.58|5953.88|5954.71|5954.01|5954.46|5953.76|14
1734918650000|2024-12-23 01:50:50|5954.71|5954.01|5954.71|5954.01|5954.71|5954.01|5954.46|5953.76|14
1734918660000|2024-12-23 01:51:00|5954.46|5953.76|5955.21|5954.51|5955.21|5954.51|5954.46|5953.76|45
1734918670000|2024-12-23 01:51:10|5955.08|5954.38|5955.46|5954.76|5955.46|5954.76|5954.96|5954.26|40
1734918680000|2024-12-23 01:51:20|5955.33|5954.63|5955.46|5954.76|5955.46|5954.76|5955.21|5954.51|57
1734918690000|2024-12-23 01:51:30|5955.33|5954.63|5955.46|5954.76|5955.46|5954.76|5955.21|5954.51|18
1734918700000|2024-12-23 01:51:40|5955.21|5954.51|5955.21|5954.51|5955.21|5954.51|5955.21|5954.51|4
1734918710000|2024-12-23 01:51:50|5955.33|5954.63|5955.21|5954.51|5955.33|5954.63|5955.21|5954.51|7
1734918720000|2024-12-23 01:52:00|5955.33|5954.63|5955.21|5954.51|5955.46|5954.76|5955.21|5954.51|13
1734918730000|2024-12-23 01:52:10|5954.96|5954.26|5955.33|5954.63|5955.33|5954.63|5954.96|5954.26|23
1734918740000|2024-12-23 01:52:20|5955.21|5954.51|5955.21|5954.51|5955.21|5954.51|5955.21|5954.51|0
1734918750000|2024-12-23 01:52:30|5954.96|5954.26|5954.71|5954.01|5954.96|5954.26|5954.46|5953.76|30
1734918770000|2024-12-23 01:52:50|5954.58|5953.88|5954.71|5954.01|5954.71|5954.01|5954.46|5953.76|16
1734918780000|2024-12-23 01:53:00|5954.83|5954.13|5954.71|5954.01|5954.83|5954.13|5954.71|5954.01|18
1734918790000|2024-12-23 01:53:10|5954.58|5953.88|5954.71|5954.01|5954.71|5954.01|5954.58|5953.88|2
1734918800000|2024-12-23 01:53:20|5954.58|5953.88|5954.46|5953.76|5954.71|5954.01|5954.46|5953.76|7
1734918820000|2024-12-23 01:53:40|5954.58|5953.88|5954.46|5953.76|5954.58|5953.88|5954.46|5953.76|4
1734918830000|2024-12-23 01:53:50|5954.58|5953.88|5954.46|5953.76|5954.58|5953.88|5954.46|5953.76|18
1734918840000|2024-12-23 01:54:00|5953.96|5953.26|5953.96|5953.26|5954.21|5953.51|5953.71|5953.01|54
1734918850000|2024-12-23 01:54:10|5954.08|5953.38|5954.21|5953.51|5954.21|5953.51|5954.08|5953.38|16
1734918860000|2024-12-23 01:54:20|5954.46|5953.76|5954.46|5953.76|5954.46|5953.76|5954.46|5953.76|13
1734918870000|2024-12-23 01:54:30|5954.71|5954.01|5954.46|5953.76|5954.71|5954.01|5954.33|5953.63|19
1734918880000|2024-12-23 01:54:40|5954.58|5953.88|5954.71|5954.01|5954.71|5954.01|5954.58|5953.88|12
1734918890000|2024-12-23 01:54:50|5954.96|5954.26|5955.21|5954.51|5955.21|5954.51|5954.96|5954.26|39
1734918900000|2024-12-23 01:55:00|||||||||7
1734918920000|2024-12-23 01:55:20|5955.46|5954.76|5955.96|5955.26|5955.96|5955.26|5955.46|5954.76|92
1734918930000|2024-12-23 01:55:30|5955.71|5955.01|5955.83|5955.13|5956.21|5955.51|5955.71|5955.01|91
1734918940000|2024-12-23 01:55:40|5955.71|5955.01|5956.21|5955.51|5956.21|5955.51|5955.71|5955.01|33
1734918950000|2024-12-23 01:55:50|5956.33|5955.63|5956.46|5955.76|5956.46|5955.76|5956.21|5955.51|195
1734918960000|2024-12-23 01:56:00|5956.71|5956.01|5956.46|5955.76|5956.71|5956.01|5956.46|5955.76|24
1734918970000|2024-12-23 01:56:10|5956.58|5955.88|5956.46|5955.76|5956.71|5956.01|5956.46|5955.76|71
1734918980000|2024-12-23 01:56:20|5956.71|5956.01|5957.46|5956.76|5957.71|5957.01|5956.21|5955.51|261
1734918990000|2024-12-23 01:56:30|5957.33|5956.63|5957.21|5956.51|5957.46|5956.76|5957.21|5956.51|80
1734919000000|2024-12-23 01:56:40|5957.33|5956.63|5957.21|5956.51|5957.46|5956.76|5957.21|5956.51|8
1734919010000|2024-12-23 01:56:50|5957.33|5956.63|5957.21|5956.51|5957.33|5956.63|5957.21|5956.51|8
1734919020000|2024-12-23 01:57:00|5956.96|5956.26|5956.96|5956.26|5956.96|5956.26|5956.96|5956.26|34
1734919030000|2024-12-23 01:57:10|5956.83|5956.13|5957.46|5956.76|5957.46|5956.76|5956.71|5956.01|39
1734919040000|2024-12-23 01:57:20|5957.21|5956.51|5957.46|5956.76|5957.46|5956.76|5957.21|5956.51|31
1734919050000|2024-12-23 01:57:30|||||||||4
1734919070000|2024-12-23 01:57:50|5957.58|5956.88|5957.46|5956.76|5957.58|5956.88|5957.46|5956.76|17
1734919080000|2024-12-23 01:58:00|5957.33|5956.63|5957.21|5956.51|5957.33|5956.63|5956.83|5956.13|24
1734919090000|2024-12-23 01:58:10|5957.08|5956.38|5957.21|5956.51|5957.21|5956.51|5957.08|5956.38|21
1734919100000|2024-12-23 01:58:20|5957.08|5956.38|5957.21|5956.51|5957.21|5956.51|5957.08|5956.38|15
1734919110000|2024-12-23 01:58:30|5957.08|5956.38|5957.21|5956.51|5957.21|5956.51|5956.96|5956.26|35
1734919120000|2024-12-23 01:58:40|5956.96|5956.26|5956.71|5956.01|5956.96|5956.26|5956.46|5955.76|39
1734919130000|2024-12-23 01:58:50|5956.58|5955.88|5956.71|5956.01|5956.71|5956.01|5956.58|5955.88|8
1734919140000|2024-12-23 01:59:00|||||||||3
1734919150000|2024-12-23 01:59:10|||||||||5
1734919160000|2024-12-23 01:59:20|5956.83|5956.13|5956.71|5956.01|5956.96|5956.26|5956.71|5956.01|8
1734919180000|2024-12-23 01:59:40|5956.46|5955.76|5956.46|5955.76|5956.71|5956.01|5956.46|5955.76|15
1734919190000|2024-12-23 01:59:50|5956.71|5956.01|5956.71|5956.01|5956.71|5956.01|5956.71|5956.01|25
1734919200000|2024-12-23 02:00:00|5956.58|5955.88|5956.71|5956.01|5956.71|5956.01|5956.46|5955.76|49
1734919210000|2024-12-23 02:00:10|5956.83|5956.13|5957.21|5956.51|5957.21|5956.51|5956.83|5956.13|51
1734919220000|2024-12-23 02:00:20|||||||||2
1734919230000|2024-12-23 02:00:30|5957.33|5956.63|5957.46|5956.76|5957.46|5956.76|5957.33|5956.63|34
1734919240000|2024-12-23 02:00:40|5957.21|5956.51|5957.21|5956.51|5957.21|5956.51|5957.21|5956.51|23
1734919250000|2024-12-23 02:00:50|5957.46|5956.76|5957.71|5957.01|5957.71|5957.01|5957.46|5956.76|113
1734919260000|2024-12-23 02:01:00|5957.96|5957.26|5957.71|5957.01|5957.96|5957.26|5957.71|5957.01|37
1734919270000|2024-12-23 02:01:10|5957.58|5956.88|5957.46|5956.76|5957.58|5956.88|5957.46|5956.76|33
1734919280000|2024-12-23 02:01:20|5957.21|5956.51|5957.21|5956.51|5957.21|5956.51|5957.21|5956.51|12
1734919290000|2024-12-23 02:01:30|||||||||7
1734919300000|2024-12-23 02:01:40|5957.08|5956.38|5957.21|5956.51|5957.21|5956.51|5956.96|5956.26|28
1734919310000|2024-12-23 02:01:50|5957.08|5956.38|5957.21|5956.51|5957.21|5956.51|5957.08|5956.38|1
1734919320000|2024-12-23 02:02:00|5957.46|5956.76|5957.21|5956.51|5957.46|5956.76|5957.21|5956.51|20
1734919330000|2024-12-23 02:02:10|5957.33|5956.63|5956.96|5956.26|5957.33|5956.63|5956.96|5956.26|22
1734919340000|2024-12-23 02:02:20|5957.08|5956.38|5956.21|5955.51|5957.21|5956.51|5956.21|5955.51|68
1734919350000|2024-12-23 02:02:30|5956.33|5955.63|5956.46|5955.76|5956.46|5955.76|5956.21|5955.51|32
1734919360000|2024-12-23 02:02:40|5956.58|5955.88|5956.46|5955.76|5956.71|5956.01|5956.46|5955.76|43
1734919370000|2024-12-23 02:02:50|5955.96|5955.26|5956.21|5955.51|5956.21|5955.51|5955.96|5955.26|32
1734919380000|2024-12-23 02:03:00|5956.08|5955.38|5955.21|5954.51|5956.21|5955.51|5955.21|5954.51|192
1734919390000|2024-12-23 02:03:10|5954.96|5954.26|5954.21|5953.51|5954.96|5954.26|5953.96|5953.26|129
1734919400000|2024-12-23 02:03:20|5954.33|5953.63|5954.46|5953.76|5954.71|5954.01|5954.21|5953.51|62
1734919410000|2024-12-23 02:03:30|5954.21|5953.51|5954.21|5953.51|5954.21|5953.51|5954.21|5953.51|29
1734919420000|2024-12-23 02:03:40|5954.33|5953.63|5954.46|5953.76|5954.71|5954.01|5954.33|5953.63|51
1734919430000|2024-12-23 02:03:50|5954.58|5953.88|5954.46|5953.76|5954.71|5954.01|5954.21|5953.51|22
1734919440000|2024-12-23 02:04:00|5954.33|5953.63|5954.21|5953.51|5954.46|5953.76|5954.08|5953.38|37
1734919450000|2024-12-23 02:04:10|5954.46|5953.76|5954.46|5953.76|5954.46|5953.76|5954.33|5953.63|32
1734919460000|2024-12-23 02:04:20|5954.33|5953.63|5953.96|5953.26|5954.33|5953.63|5953.96|5953.26|16
1734919470000|2024-12-23 02:04:30|5954.21|5953.51|5953.96|5953.26|5954.21|5953.51|5953.46|5952.76|130
1734919480000|2024-12-23 02:04:40|5953.83|5953.13|5953.71|5953.01|5953.83|5953.13|5953.58|5952.88|51
1734919490000|2024-12-23 02:04:50|5953.83|5953.13|5953.71|5953.01|5953.96|5953.26|5953.58|5952.88|7
1734919500000|2024-12-23 02:05:00|5953.58|5952.88|5953.71|5953.01|5953.71|5953.01|5953.46|5952.76|6
1734919510000|2024-12-23 02:05:10|5953.96|5953.26|5954.21|5953.51|5954.21|5953.51|5953.96|5953.26|56
1734919520000|2024-12-23 02:05:20|5954.33|5953.63|5954.71|5954.01|5954.71|5954.01|5954.33|5953.63|71
1734919530000|2024-12-23 02:05:30|5954.96|5954.26|5955.33|5954.63|5955.46|5954.76|5954.96|5954.26|108
1734919540000|2024-12-23 02:05:40|5955.46|5954.76|5955.21|5954.51|5955.46|5954.76|5955.21|5954.51|32
1734919550000|2024-12-23 02:05:50|5955.33|5954.63|5955.33|5954.63|5955.33|5954.63|5955.33|5954.63|0
1734919560000|2024-12-23 02:06:00|5955.21|5954.51|5955.96|5955.26|5956.08|5955.38|5955.21|5954.51|55
1734919570000|2024-12-23 02:06:10|5956.21|5955.51|5956.21|5955.51|5956.33|5955.63|5956.21|5955.51|31
1734919580000|2024-12-23 02:06:20|5955.96|5955.26|5956.46|5955.76|5956.46|5955.76|5955.96|5955.26|57
1734919590000|2024-12-23 02:06:30|5956.33|5955.63|5956.08|5955.38|5956.46|5955.76|5956.08|5955.38|52
1734919600000|2024-12-23 02:06:40|5955.96|5955.26|5955.71|5955.01|5956.21|5955.51|5955.71|5955.01|32
1734919610000|2024-12-23 02:06:50|5955.58|5954.88|5955.46|5954.76|5955.71|5955.01|5955.46|5954.76|46
1734919620000|2024-12-23 02:07:00|5955.58|5954.88|5955.96|5955.26|5955.96|5955.26|5955.33|5954.63|47
1734919630000|2024-12-23 02:07:10|5955.83|5955.13|5955.71|5955.01|5955.83|5955.13|5955.71|5955.01|6
1734919640000|2024-12-23 02:07:20|||||||||41
1734919650000|2024-12-23 02:07:30|||||||||10
1734919660000|2024-12-23 02:07:40|5955.83|5955.13|5955.71|5955.01|5955.83|5955.13|5955.71|5955.01|7
1734919670000|2024-12-23 02:07:50|5955.83|5955.13|5955.71|5955.01|5955.96|5955.26|5955.58|5954.88|18
1734919680000|2024-12-23 02:08:00|5955.58|5954.88|5955.71|5955.01|5955.71|5955.01|5955.46|5954.76|14
1734919690000|2024-12-23 02:08:10|5955.58|5954.88|5955.71|5955.01|5955.71|5955.01|5955.46|5954.76|9
1734919710000|2024-12-23 02:08:30|||||||||8
1734919720000|2024-12-23 02:08:40|5955.58|5954.88|5955.71|5955.01|5955.71|5955.01|5955.46|5954.76|10
1734919730000|2024-12-23 02:08:50|5955.58|5954.88|5955.71|5955.01|5955.71|5955.01|5955.46|5954.76|7
1734919740000|2024-12-23 02:09:00|5955.83|5955.13|5955.83|5955.13|5955.96|5955.26|5955.71|5955.01|24
1734919750000|2024-12-23 02:09:10|5955.96|5955.26|5955.83|5955.13|5955.96|5955.26|5955.71|5955.01|38
1734919760000|2024-12-23 02:09:20|5955.96|5955.26|5955.96|5955.26|5955.96|5955.26|5955.71|5955.01|8
1734919770000|2024-12-23 02:09:30|5955.83|5955.13|5955.96|5955.26|5955.96|5955.26|5955.83|5955.13|6
1734919780000|2024-12-23 02:09:40|5955.71|5955.01|5955.96|5955.26|5955.96|5955.26|5955.71|5955.01|6
1734919790000|2024-12-23 02:09:50|5955.71|5955.01|5955.71|5955.01|5955.83|5955.13|5955.71|5955.01|14
1734919800000|2024-12-23 02:10:00|5955.83|5955.13|5955.71|5955.01|5955.96|5955.26|5955.71|5955.01|7
1734919810000|2024-12-23 02:10:10|||||||||7
1734919820000|2024-12-23 02:10:20|5955.83|5955.13|5955.71|5955.01|5955.83|5955.13|5955.71|5955.01|5
1734919830000|2024-12-23 02:10:30|||||||||1
1734919840000|2024-12-23 02:10:40|5955.96|5955.26|5955.96|5955.26|5955.96|5955.26|5955.96|5955.26|8
1734919850000|2024-12-23 02:10:50|5956.21|5955.51|5956.21|5955.51|5956.21|5955.51|5956.21|5955.51|12
1734919860000|2024-12-23 02:11:00|5956.33|5955.63|5955.96|5955.26|5956.33|5955.63|5955.96|5955.26|27
1734919870000|2024-12-23 02:11:10|5956.08|5955.38|5955.96|5955.26|5956.21|5955.51|5955.96|5955.26|54
1734919880000|2024-12-23 02:11:20|5956.21|5955.51|5956.21|5955.51|5956.21|5955.51|5956.21|5955.51|2
1734919890000|2024-12-23 02:11:30|5956.08|5955.38|5956.08|5955.38|5956.08|5955.38|5956.08|5955.38|21
1734919900000|2024-12-23 02:11:40|5956.21|5955.51|5956.21|5955.51|5956.46|5955.76|5956.08|5955.38|15
1734919910000|2024-12-23 02:11:50|5955.96|5955.26|5956.46|5955.76|5956.46|5955.76|5955.96|5955.26|20
1734919920000|2024-12-23 02:12:00|5956.33|5955.63|5955.96|5955.26|5956.46|5955.76|5955.96|5955.26|31
1734919930000|2024-12-23 02:12:10|5955.83|5955.13|5956.21|5955.51|5956.21|5955.51|5955.83|5955.13|36
1734919940000|2024-12-23 02:12:20|||||||||7
1734919960000|2024-12-23 02:12:40|||||||||3
1734919970000|2024-12-23 02:12:50|5955.96|5955.26|5955.71|5955.01|5955.96|5955.26|5955.71|5955.01|34
1734919980000|2024-12-23 02:13:00|||||||||9
1734919990000|2024-12-23 02:13:10|5955.96|5955.26|5954.58|5953.88|5955.96|5955.26|5954.46|5953.76|115
1734920000000|2024-12-23 02:13:20|5954.46|5953.76|5954.46|5953.76|5954.46|5953.76|5954.33|5953.63|18
1734920010000|2024-12-23 02:13:30|5954.33|5953.63|5954.21|5953.51|5954.46|5953.76|5954.08|5953.38|30
1734920020000|2024-12-23 02:13:40|5954.08|5953.38|5954.21|5953.51|5954.21|5953.51|5954.08|5953.38|23
1734920030000|2024-12-23 02:13:50|||||||||7
1734920040000|2024-12-23 02:14:00|5954.33|5953.63|5954.33|5953.63|5954.46|5953.76|5954.33|5953.63|33
1734920050000|2024-12-23 02:14:10|5954.21|5953.51|5954.21|5953.51|5954.21|5953.51|5953.96|5953.26|35
1734920060000|2024-12-23 02:14:20|5954.08|5953.38|5954.21|5953.51|5954.21|5953.51|5954.08|5953.38|6
1734920070000|2024-12-23 02:14:30|5954.33|5953.63|5954.21|5953.51|5954.46|5953.76|5954.21|5953.51|2
1734920080000|2024-12-23 02:14:40|5954.33|5953.63|5954.46|5953.76|5954.46|5953.76|5954.33|5953.63|4
1734920090000|2024-12-23 02:14:50|5954.33|5953.63|5954.21|5953.51|5954.46|5953.76|5953.71|5953.01|58
1734920100000|2024-12-23 02:15:00|5954.08|5953.38|5953.96|5953.26|5954.08|5953.38|5953.96|5953.26|13
1734920110000|2024-12-23 02:15:10|5953.83|5953.13|5953.46|5952.76|5953.96|5953.26|5953.46|5952.76|30
1734920120000|2024-12-23 02:15:20|5953.71|5953.01|5954.21|5953.51|5954.21|5953.51|5953.71|5953.01|33
1734920130000|2024-12-23 02:15:30|5954.33|5953.63|5954.71|5954.01|5954.71|5954.01|5954.33|5953.63|10
1734920140000|2024-12-23 02:15:40|5954.83|5954.13|5954.71|5954.01|5954.96|5954.26|5954.71|5954.01|29
1734920150000|2024-12-23 02:15:50|||||||||2
1734920160000|2024-12-23 02:16:00|5954.96|5954.26|5954.21|5953.51|5954.96|5954.26|5954.21|5953.51|12
1734920170000|2024-12-23 02:16:10|5954.08|5953.38|5954.21|5953.51|5954.21|5953.51|5953.83|5953.13|32
1734920180000|2024-12-23 02:16:20|5954.08|5953.38|5953.58|5952.88|5954.21|5953.51|5953.21|5952.51|153
1734920190000|2024-12-23 02:16:30|5953.46|5952.76|5953.83|5953.13|5953.96|5953.26|5953.46|5952.76|33
1734920200000|2024-12-23 02:16:40|5953.71|5953.01|5953.71|5953.01|5953.83|5953.13|5953.71|5953.01|17
1734920210000|2024-12-23 02:16:50|5953.83|5953.13|5953.46|5952.76|5953.96|5953.26|5953.46|5952.76|25
1734920220000|2024-12-23 02:17:00|5953.58|5952.88|5953.46|5952.76|5953.71|5953.01|5953.21|5952.51|21
1734920230000|2024-12-23 02:17:10|5953.33|5952.63|5953.21|5952.51|5953.46|5952.76|5953.21|5952.51|18
1734920240000|2024-12-23 02:17:20|5953.08|5952.38|5953.21|5952.51|5953.21|5952.51|5953.08|5952.38|9
1734920250000|2024-12-23 02:17:30|||||||||5
1734920260000|2024-12-23 02:17:40|5953.46|5952.76|5953.96|5953.26|5953.96|5953.26|5953.33|5952.63|34
1734920270000|2024-12-23 02:17:50|5954.21|5953.51|5954.21|5953.51|5954.21|5953.51|5954.08|5953.38|9
1734920280000|2024-12-23 02:18:00|5953.96|5953.26|5953.96|5953.26|5954.21|5953.51|5953.96|5953.26|14
1734920290000|2024-12-23 02:18:10|5954.08|5953.38|5954.08|5953.38|5954.08|5953.38|5953.96|5953.26|3
1734920300000|2024-12-23 02:18:20|5953.96|5953.26|5953.96|5953.26|5953.96|5953.26|5953.96|5953.26|1
1734920310000|2024-12-23 02:18:30|5954.21|5953.51|5954.21|5953.51|5954.21|5953.51|5954.21|5953.51|3
1734920320000|2024-12-23 02:18:40|5954.46|5953.76|5954.21|5953.51|5954.46|5953.76|5954.21|5953.51|19
1734920330000|2024-12-23 02:18:50|5954.33|5953.63|5954.21|5953.51|5954.33|5953.63|5954.21|5953.51|8
1734920340000|2024-12-23 02:19:00|5954.33|5953.63|5954.21|5953.51|5954.33|5953.63|5953.96|5953.26|22
1734920350000|2024-12-23 02:19:10|5954.33|5953.63|5954.21|5953.51|5954.33|5953.63|5954.21|5953.51|9
1734920360000|2024-12-23 02:19:20|5954.46|5953.76|5954.21|5953.51|5954.46|5953.76|5954.21|5953.51|10
1734920370000|2024-12-23 02:19:30|5954.33|5953.63|5954.46|5953.76|5954.46|5953.76|5954.21|5953.51|10
1734920380000|2024-12-23 02:19:40|5954.33|5953.63|5953.96|5953.26|5954.33|5953.63|5953.96|5953.26|7
1734920390000|2024-12-23 02:19:50|5953.83|5953.13|5953.21|5952.51|5953.96|5953.26|5953.21|5952.51|22
1734920400000|2024-12-23 02:20:00|5953.46|5952.76|5953.96|5953.26|5954.08|5953.38|5953.33|5952.63|19
1734920410000|2024-12-23 02:20:10|||||||||1
1734920420000|2024-12-23 02:20:20|||||||||8
1734920430000|2024-12-23 02:20:30|5954.21|5953.51|5953.96|5953.26|5954.21|5953.51|5953.71|5953.01|15
1734920440000|2024-12-23 02:20:40|5954.08|5953.38|5954.21|5953.51|5954.21|5953.51|5954.08|5953.38|13
1734920450000|2024-12-23 02:20:50|5953.96|5953.26|5954.21|5953.51|5954.21|5953.51|5953.96|5953.26|15
1734920460000|2024-12-23 02:21:00|5954.08|5953.38|5954.46|5953.76|5954.46|5953.76|5953.96|5953.26|18
1734920470000|2024-12-23 02:21:10|5955.46|5954.76|5955.46|5954.76|5955.71|5955.01|5955.46|5954.76|192
1734920480000|2024-12-23 02:21:20|5955.58|5954.88|5955.71|5955.01|5956.21|5955.51|5955.58|5954.88|176
1734920490000|2024-12-23 02:21:30|5955.58|5954.88|5955.71|5955.01|5955.71|5955.01|5955.46|5954.76|41
1734920500000|2024-12-23 02:21:40|5955.58|5954.88|5955.46|5954.76|5955.71|5955.01|5955.46|5954.76|14
1734920510000|2024-12-23 02:21:50|5955.33|5954.63|5955.96|5955.26|5955.96|5955.26|5955.33|5954.63|20
1734920520000|2024-12-23 02:22:00|5955.83|5955.13|5955.96|5955.26|5955.96|5955.26|5955.83|5955.13|12
1734920530000|2024-12-23 02:22:10|5955.83|5955.13|5955.46|5954.76|5955.83|5955.13|5955.46|5954.76|16
1734920540000|2024-12-23 02:22:20|5955.58|5954.88|5955.46|5954.76|5955.58|5954.88|5955.21|5954.51|10
1734920550000|2024-12-23 02:22:30|5955.58|5954.88|5955.71|5955.01|5955.71|5955.01|5955.46|5954.76|14
1734920560000|2024-12-23 02:22:40|5955.58|5954.88|5955.46|5954.76|5955.58|5954.88|5955.46|5954.76|1
1734920570000|2024-12-23 02:22:50|5955.71|5955.01|5955.46|5954.76|5955.71|5955.01|5955.46|5954.76|11
1734920580000|2024-12-23 02:23:00|||||||||5
1734920590000|2024-12-23 02:23:10|5955.21|5954.51|5954.96|5954.26|5955.21|5954.51|5954.96|5954.26|31
1734920600000|2024-12-23 02:23:20|5955.08|5954.38|5955.21|5954.51|5955.21|5954.51|5954.96|5954.26|10
1734920610000|2024-12-23 02:23:30|5955.08|5954.38|5955.33|5954.63|5955.46|5954.76|5954.96|5954.26|18
1734920620000|2024-12-23 02:23:40|5955.46|5954.76|5955.46|5954.76|5955.46|5954.76|5955.21|5954.51|7
1734920630000|2024-12-23 02:23:50|5955.33|5954.63|5955.46|5954.76|5955.46|5954.76|5955.21|5954.51|5
1734920640000|2024-12-23 02:24:00|5955.33|5954.63|5955.46|5954.76|5955.46|5954.76|5955.21|5954.51|18
1734920650000|2024-12-23 02:24:10|5955.58|5954.88|5955.83|5955.13|5955.83|5955.13|5955.46|5954.76|23
1734920660000|2024-12-23 02:24:20|5955.96|5955.26|5955.96|5955.26|5955.96|5955.26|5955.71|5955.01|6
1734920670000|2024-12-23 02:24:30|5956.21|5955.51|5955.96|5955.26|5956.46|5955.76|5955.96|5955.26|37
1734920680000|2024-12-23 02:24:40|||||||||1
1734920690000|2024-12-23 02:24:50|5955.83|5955.13|5955.71|5955.01|5955.96|5955.26|5955.71|5955.01|9
1734920700000|2024-12-23 02:25:00|5955.96|5955.26|5955.83|5955.13|5955.96|5955.26|5955.83|5955.13|8
1734920710000|2024-12-23 02:25:10|5955.71|5955.01|5956.08|5955.38|5956.08|5955.38|5955.71|5955.01|6
1734920720000|2024-12-23 02:25:20|5955.96|5955.26|5956.21|5955.51|5956.21|5955.51|5955.96|5955.26|12
1734920730000|2024-12-23 02:25:30|5955.96|5955.26|5955.96|5955.26|5955.96|5955.26|5955.71|5955.01|18
1734920740000|2024-12-23 02:25:40|5955.83|5955.13|5955.71|5955.01|5955.83|5955.13|5955.71|5955.01|8
1734920750000|2024-12-23 02:25:50|5955.83|5955.13|5955.71|5955.01|5955.96|5955.26|5955.71|5955.01|11
1734920760000|2024-12-23 02:26:00|5955.83|5955.13|5955.46|5954.76|5955.96|5955.26|5955.46|5954.76|19
1734920770000|2024-12-23 02:26:10|5955.58|5954.88|5955.71|5955.01|5955.71|5955.01|5955.58|5954.88|0
1734920790000|2024-12-23 02:26:30|5955.58|5954.88|5955.46|5954.76|5955.58|5954.88|5955.46|5954.76|30
1734920800000|2024-12-23 02:26:40|5955.21|5954.51|5954.96|5954.26|5955.21|5954.51|5954.96|5954.26|50
1734920810000|2024-12-23 02:26:50|5954.83|5954.13|5954.96|5954.26|5954.96|5954.26|5954.71|5954.01|26
1734920820000|2024-12-23 02:27:00|5955.21|5954.51|5955.21|5954.51|5955.21|5954.51|5955.21|5954.51|14
1734920830000|2024-12-23 02:27:10|5955.08|5954.38|5955.21|5954.51|5955.46|5954.76|5954.96|5954.26|26
1734920840000|2024-12-23 02:27:20|5955.33|5954.63|5955.21|5954.51|5955.46|5954.76|5955.21|5954.51|11
1734920850000|2024-12-23 02:27:30|5955.33|5954.63|5955.46|5954.76|5955.46|5954.76|5955.33|5954.63|5
1734920860000|2024-12-23 02:27:40|5955.33|5954.63|5955.21|5954.51|5955.46|5954.76|5955.21|5954.51|7
1734920870000|2024-12-23 02:27:50|5955.33|5954.63|5955.21|5954.51|5955.46|5954.76|5955.21|5954.51|6
1734920880000|2024-12-23 02:28:00|5955.33|5954.63|5955.46|5954.76|5955.46|5954.76|5955.33|5954.63|4
1734920890000|2024-12-23 02:28:10|5955.33|5954.63|5954.58|5953.88|5955.33|5954.63|5954.46|5953.76|38
1734920900000|2024-12-23 02:28:20|5954.46|5953.76|5954.21|5953.51|5954.46|5953.76|5954.21|5953.51|28
1734920910000|2024-12-23 02:28:30|5954.46|5953.76|5954.21|5953.51|5954.46|5953.76|5954.21|5953.51|15
1734920920000|2024-12-23 02:28:40|||||||||17
1734920940000|2024-12-23 02:29:00|5953.96|5953.26|5953.96|5953.26|5953.96|5953.26|5953.58|5952.88|39
1734920950000|2024-12-23 02:29:10|5954.21|5953.51|5954.46|5953.76|5954.46|5953.76|5953.96|5953.26|48
1734920960000|2024-12-23 02:29:20|5954.21|5953.51|5953.71|5953.01|5954.21|5953.51|5953.71|5953.01|28
1734920970000|2024-12-23 02:29:30|5953.83|5953.13|5953.71|5953.01|5953.96|5953.26|5953.46|5952.76|16
1734920980000|2024-12-23 02:29:40|5953.83|5953.13|5954.21|5953.51|5954.21|5953.51|5953.83|5953.13|41
1734920990000|2024-12-23 02:29:50|5954.08|5953.38|5954.21|5953.51|5954.21|5953.51|5954.08|5953.38|3
1734921000000|2024-12-23 02:30:00|5954.33|5953.63|5954.71|5954.01|5954.71|5954.01|5954.33|5953.63|35
1734921010000|2024-12-23 02:30:10|5954.58|5953.88|5954.71|5954.01|5954.71|5954.01|5954.58|5953.88|15
1734921020000|2024-12-23 02:30:20|5954.83|5954.13|5954.71|5954.01|5954.83|5954.13|5954.58|5953.88|6
1734921030000|2024-12-23 02:30:30|5954.58|5953.88|5954.71|5954.01|5954.71|5954.01|5954.58|5953.88|8
1734921050000|2024-12-23 02:30:50|5954.83|5954.13|5955.21|5954.51|5955.21|5954.51|5954.71|5954.01|17
1734921060000|2024-12-23 02:31:00|5955.08|5954.38|5955.21|5954.51|5955.46|5954.76|5954.96|5954.26|9
1734921070000|2024-12-23 02:31:10|5954.96|5954.26|5955.21|5954.51|5955.33|5954.63|5954.96|5954.26|25
1734921080000|2024-12-23 02:31:20|5955.08|5954.38|5955.21|5954.51|5955.46|5954.76|5955.08|5954.38|6
1734921110000|2024-12-23 02:31:50|5955.46|5954.76|5955.08|5954.38|5955.46|5954.76|5954.96|5954.26|20
1734921120000|2024-12-23 02:32:00|5955.21|5954.51|5955.58|5954.88|5955.58|5954.88|5955.21|5954.51|13
1734921130000|2024-12-23 02:32:10|5955.71|5955.01|5955.46|5954.76|5955.71|5955.01|5955.46|5954.76|28
1734921140000|2024-12-23 02:32:20|||||||||2
1734921150000|2024-12-23 02:32:30|5955.71|5955.01|5955.71|5955.01|5955.71|5955.01|5955.71|5955.01|2
1734921160000|2024-12-23 02:32:40|5955.46|5954.76|5955.71|5955.01|5955.71|5955.01|5955.46|5954.76|9
1734921180000|2024-12-23 02:33:00|5955.46|5954.76|5955.46|5954.76|5955.46|5954.76|5955.46|5954.76|5
1734921190000|2024-12-23 02:33:10|5955.58|5954.88|5955.71|5955.01|5955.71|5955.01|5955.58|5954.88|7
1734921200000|2024-12-23 02:33:20|5955.96|5955.26|5955.71|5955.01|5955.96|5955.26|5955.71|5955.01|9
1734921210000|2024-12-23 02:33:30|5955.58|5954.88|5955.21|5954.51|5955.58|5954.88|5955.21|5954.51|28
1734921220000|2024-12-23 02:33:40|5955.46|5954.76|5955.46|5954.76|5955.71|5955.01|5955.46|5954.76|21
1734921230000|2024-12-23 02:33:50|5955.71|5955.01|5955.96|5955.26|5955.96|5955.26|5955.71|5955.01|11
1734921240000|2024-12-23 02:34:00|5955.83|5955.13|5955.83|5955.13|5955.96|5955.26|5955.71|5955.01|8
1734921250000|2024-12-23 02:34:10|5955.96|5955.26|5955.83|5955.13|5955.96|5955.26|5955.71|5955.01|7
1734921260000|2024-12-23 02:34:20|5955.96|5955.26|5955.46|5954.76|5955.96|5955.26|5955.46|5954.76|5
1734921270000|2024-12-23 02:34:30|5955.33|5954.63|5955.21|5954.51|5955.33|5954.63|5955.21|5954.51|5
1734921280000|2024-12-23 02:34:40|5955.33|5954.63|5955.46|5954.76|5955.46|5954.76|5955.33|5954.63|2
1734921290000|2024-12-23 02:34:50|5955.33|5954.63|5955.46|5954.76|5955.58|5954.88|5955.33|5954.63|7
1734921300000|2024-12-23 02:35:00|5955.21|5954.51|5955.33|5954.63|5955.33|5954.63|5955.21|5954.51|5
1734921310000|2024-12-23 02:35:10|5955.46|5954.76|5955.58|5954.88|5955.58|5954.88|5955.21|5954.51|11
1734921320000|2024-12-23 02:35:20|5955.71|5955.01|5955.83|5955.13|5955.83|5955.13|5955.46|5954.76|10
1734921330000|2024-12-23 02:35:30|5955.71|5955.01|5955.71|5955.01|5955.71|5955.01|5955.58|5954.88|9
1734921350000|2024-12-23 02:35:50|||||||||1
1734921360000|2024-12-23 02:36:00|5955.83|5955.13|5955.96|5955.26|5955.96|5955.26|5955.83|5955.13|8
1734921370000|2024-12-23 02:36:10|5956.08|5955.38|5956.33|5955.63|5956.46|5955.76|5956.08|5955.38|14
1734921380000|2024-12-23 02:36:20|5956.46|5955.76|5956.96|5956.26|5956.96|5956.26|5956.46|5955.76|73
1734921390000|2024-12-23 02:36:30|5956.71|5956.01|5956.71|5956.01|5956.71|5956.01|5956.71|5956.01|10
1734921400000|2024-12-23 02:36:40|5956.46|5955.76|5956.46|5955.76|5956.46|5955.76|5956.46|5955.76|26
1734921410000|2024-12-23 02:36:50|||||||||16
1734921420000|2024-12-23 02:37:00|5956.58|5955.88|5956.46|5955.76|5956.71|5956.01|5956.46|5955.76|20
1734921440000|2024-12-23 02:37:20|5956.58|5955.88|5956.71|5956.01|5956.71|5956.01|5956.46|5955.76|10
1734921450000|2024-12-23 02:37:30|5956.46|5955.76|5956.46|5955.76|5956.46|5955.76|5956.46|5955.76|7
1734921460000|2024-12-23 02:37:40|||||||||1
1734921480000|2024-12-23 02:38:00|5956.58|5955.88|5956.83|5956.13|5956.96|5956.26|5956.58|5955.88|25
1734921490000|2024-12-23 02:38:10|5956.96|5956.26|5956.71|5956.01|5957.08|5956.38|5956.71|5956.01|14
1734921500000|2024-12-23 02:38:20|5956.83|5956.13|5957.21|5956.51|5957.21|5956.51|5956.83|5956.13|17
1734921510000|2024-12-23 02:38:30|5957.46|5956.76|5957.46|5956.76|5957.46|5956.76|5957.46|5956.76|31
1734921520000|2024-12-23 02:38:40|5957.33|5956.63|5957.21|5956.51|5957.33|5956.63|5957.21|5956.51|46
1734921540000|2024-12-23 02:39:00|5957.46|5956.76|5957.46|5956.76|5957.46|5956.76|5957.46|5956.76|30
1734921550000|2024-12-23 02:39:10|5957.58|5956.88|5957.46|5956.76|5957.58|5956.88|5957.46|5956.76|16
1734921560000|2024-12-23 02:39:20|||||||||2
1734921580000|2024-12-23 02:39:40|5957.58|5956.88|5957.46|5956.76|5957.58|5956.88|5957.46|5956.76|25
1734921590000|2024-12-23 02:39:50|||||||||16
1734921600000|2024-12-23 02:40:00|5957.33|5956.63|5956.21|5955.51|5957.33|5956.63|5956.21|5955.51|135
1734921610000|2024-12-23 02:40:10|5956.33|5955.63|5956.46|5955.76|5956.46|5955.76|5956.21|5955.51|21
1734921620000|2024-12-23 02:40:20|5956.58|5955.88|5956.71|5956.01|5956.71|5956.01|5956.58|5955.88|25
1734921630000|2024-12-23 02:40:30|5956.58|5955.88|5956.46|5955.76|5956.58|5955.88|5956.46|5955.76|28
1734921640000|2024-12-23 02:40:40|5956.71|5956.01|5956.21|5955.51|5956.71|5956.01|5956.21|5955.51|23
1734921650000|2024-12-23 02:40:50|5956.33|5955.63|5956.46|5955.76|5956.46|5955.76|5956.33|5955.63|23
1734921660000|2024-12-23 02:41:00|5956.58|5955.88|5956.46|5955.76|5956.58|5955.88|5956.46|5955.76|16
1734921670000|2024-12-23 02:41:10|5956.58|5955.88|5956.46|5955.76|5956.58|5955.88|5956.46|5955.76|8
1734921690000|2024-12-23 02:41:30|5956.58|5955.88|5956.46|5955.76|5956.58|5955.88|5956.46|5955.76|3
1734921700000|2024-12-23 02:41:40|5956.21|5955.51|5956.21|5955.51|5956.21|5955.51|5956.21|5955.51|8
1734921710000|2024-12-23 02:41:50|5956.46|5955.76|5956.46|5955.76|5956.46|5955.76|5956.46|5955.76|12
1734921720000|2024-12-23 02:42:00|5956.21|5955.51|5956.21|5955.51|5956.21|5955.51|5955.96|5955.26|30
1734921730000|2024-12-23 02:42:10|||||||||2
1734921740000|2024-12-23 02:42:20|5956.08|5955.38|5955.96|5955.26|5956.08|5955.38|5955.96|5955.26|14
1734921750000|2024-12-23 02:42:30|5955.83|5955.13|5955.96|5955.26|5955.96|5955.26|5955.71|5955.01|23
1734921760000|2024-12-23 02:42:40|5955.83|5955.13|5955.71|5955.01|5955.96|5955.26|5955.71|5955.01|3
1734921770000|2024-12-23 02:42:50|5955.83|5955.13|5955.96|5955.26|5955.96|5955.26|5955.83|5955.13|9
1734921790000|2024-12-23 02:43:10|5955.83|5955.13|5955.71|5955.01|5955.83|5955.13|5955.46|5954.76|33
1734921800000|2024-12-23 02:43:20|5955.46|5954.76|5955.21|5954.51|5955.46|5954.76|5955.21|5954.51|24
1734921810000|2024-12-23 02:43:30|5955.46|5954.76|5955.46|5954.76|5955.46|5954.76|5955.21|5954.51|14
1734921820000|2024-12-23 02:43:40|5955.21|5954.51|5955.21|5954.51|5955.21|5954.51|5955.21|5954.51|10
1734921830000|2024-12-23 02:43:50|5954.96|5954.26|5955.21|5954.51|5955.21|5954.51|5954.96|5954.26|17
1734921840000|2024-12-23 02:44:00|5955.33|5954.63|5955.21|5954.51|5955.33|5954.63|5955.21|5954.51|15
1734921850000|2024-12-23 02:44:10|5955.46|5954.76|5955.46|5954.76|5955.46|5954.76|5955.21|5954.51|9
1734921870000|2024-12-23 02:44:30|5954.96|5954.26|5954.46|5953.76|5954.96|5954.26|5954.46|5953.76|68
1734921880000|2024-12-23 02:44:40|5954.58|5953.88|5954.71|5954.01|5954.71|5954.01|5954.46|5953.76|17
1734921890000|2024-12-23 02:44:50|||||||||31
1734921900000|2024-12-23 02:45:00|5954.96|5954.26|5955.46|5954.76|5955.46|5954.76|5954.96|5954.26|49
1734921920000|2024-12-23 02:45:20|5955.58|5954.88|5955.71|5955.01|5955.71|5955.01|5955.46|5954.76|8
1734921930000|2024-12-23 02:45:30|||||||||1
1734921940000|2024-12-23 02:45:40|5955.83|5955.13|5955.71|5955.01|5955.96|5955.26|5955.71|5955.01|13
1734921950000|2024-12-23 02:45:50|5955.46|5954.76|5955.46|5954.76|5955.46|5954.76|5955.46|5954.76|11
1734921960000|2024-12-23 02:46:00|5955.58|5954.88|5955.71|5955.01|5955.71|5955.01|5955.58|5954.88|14
1734921980000|2024-12-23 02:46:20|5955.83|5955.13|5955.71|5955.01|5955.96|5955.26|5955.71|5955.01|27
1734921990000|2024-12-23 02:46:30|5955.83|5955.13|5955.83|5955.13|5955.96|5955.26|5955.83|5955.13|9
1734922000000|2024-12-23 02:46:40|5955.71|5955.01|5955.71|5955.01|5955.83|5955.13|5955.71|5955.01|10
1734922010000|2024-12-23 02:46:50|5955.58|5954.88|5955.21|5954.51|5955.58|5954.88|5955.21|5954.51|22
1734922020000|2024-12-23 02:47:00|5955.33|5954.63|5954.96|5954.26|5955.33|5954.63|5954.71|5954.01|35
1734922030000|2024-12-23 02:47:10|5954.83|5954.13|5954.46|5953.76|5954.96|5954.26|5953.96|5953.26|112
1734922040000|2024-12-23 02:47:20|5954.33|5953.63|5954.71|5954.01|5954.71|5954.01|5954.33|5953.63|23
1734922050000|2024-12-23 02:47:30|5954.83|5954.13|5954.96|5954.26|5954.96|5954.26|5954.83|5954.13|3
1734922060000|2024-12-23 02:47:40|5954.83|5954.13|5954.96|5954.26|5954.96|5954.26|5954.71|5954.01|29
1734922070000|2024-12-23 02:47:50|5954.71|5954.01|5954.71|5954.01|5954.71|5954.01|5954.71|5954.01|6
1734922080000|2024-12-23 02:48:00|||||||||1
1734922090000|2024-12-23 02:48:10|||||||||12
1734922100000|2024-12-23 02:48:20|5954.58|5953.88|5954.71|5954.01|5954.71|5954.01|5954.46|5953.76|14
1734922110000|2024-12-23 02:48:30|||||||||6
1734922130000|2024-12-23 02:48:50|5954.46|5953.76|5954.46|5953.76|5954.46|5953.76|5954.46|5953.76|9
1734922140000|2024-12-23 02:49:00|5954.33|5953.63|5953.96|5953.26|5954.33|5953.63|5953.96|5953.26|29
1734922150000|2024-12-23 02:49:10|||||||||7
1734922160000|2024-12-23 02:49:20|5953.71|5953.01|5953.71|5953.01|5953.96|5953.26|5953.71|5953.01|58
1734922170000|2024-12-23 02:49:30|5953.46|5952.76|5953.46|5952.76|5953.46|5952.76|5953.21|5952.51|44
1734922180000|2024-12-23 02:49:40|5953.33|5952.63|5953.46|5952.76|5953.46|5952.76|5953.21|5952.51|35
1734922190000|2024-12-23 02:49:50|||||||||10
1734922200000|2024-12-23 02:50:00|5953.71|5953.01|5953.71|5953.01|5953.71|5953.01|5953.46|5952.76|48
1734922210000|2024-12-23 02:50:10|5953.58|5952.88|5954.46|5953.76|5954.46|5953.76|5953.46|5952.76|47
1734922220000|2024-12-23 02:50:20|5954.58|5953.88|5954.71|5954.01|5954.71|5954.01|5954.58|5953.88|14
1734922230000|2024-12-23 02:50:30|5954.83|5954.13|5954.71|5954.01|5954.83|5954.13|5954.71|5954.01|24
1734922240000|2024-12-23 02:50:40|5954.58|5953.88|5954.71|5954.01|5954.71|5954.01|5954.46|5953.76|17
1734922250000|2024-12-23 02:50:50|5954.58|5953.88|5954.46|5953.76|5954.58|5953.88|5954.46|5953.76|6
1734922260000|2024-12-23 02:51:00|5954.21|5953.51|5954.71|5954.01|5954.71|5954.01|5954.21|5953.51|15
1734922270000|2024-12-23 02:51:10|5954.83|5954.13|5954.83|5954.13|5954.83|5954.13|5954.71|5954.01|4
1734922280000|2024-12-23 02:51:20|5954.96|5954.26|5954.96|5954.26|5954.96|5954.26|5954.71|5954.01|7
1734922290000|2024-12-23 02:51:30|5954.71|5954.01|5954.71|5954.01|5954.71|5954.01|5954.71|5954.01|19
1734922300000|2024-12-23 02:51:40|5954.46|5953.76|5954.71|5954.01|5954.71|5954.01|5954.21|5953.51|27
1734922310000|2024-12-23 02:51:50|5954.83|5954.13|5954.96|5954.26|5954.96|5954.26|5954.46|5953.76|18
1734922330000|2024-12-23 02:52:10|||||||||7
1734922340000|2024-12-23 02:52:20|5955.08|5954.38|5955.21|5954.51|5955.21|5954.51|5955.08|5954.38|15
1734922350000|2024-12-23 02:52:30|5955.08|5954.38|5954.96|5954.26|5955.21|5954.51|5954.96|5954.26|11
1734922370000|2024-12-23 02:52:50|5954.71|5954.01|5954.21|5953.51|5954.71|5954.01|5954.21|5953.51|44
1734922380000|2024-12-23 02:53:00|5954.33|5953.63|5954.21|5953.51|5954.33|5953.63|5954.21|5953.51|10
1734922390000|2024-12-23 02:53:10|5954.46|5953.76|5954.46|5953.76|5954.46|5953.76|5954.21|5953.51|10
1734922400000|2024-12-23 02:53:20|5954.21|5953.51|5954.46|5953.76|5954.46|5953.76|5954.21|5953.51|8
1734922410000|2024-12-23 02:53:30|5954.71|5954.01|5954.71|5954.01|5954.71|5954.01|5954.71|5954.01|3
1734922420000|2024-12-23 02:53:40|5954.58|5953.88|5954.71|5954.01|5954.71|5954.01|5954.58|5953.88|0
1734922430000|2024-12-23 02:53:50|5954.58|5953.88|5954.71|5954.01|5954.71|5954.01|5954.46|5953.76|7
1734922440000|2024-12-23 02:54:00|5955.08|5954.38|5955.21|5954.51|5955.21|5954.51|5954.96|5954.26|11
1734922460000|2024-12-23 02:54:20|5955.33|5954.63|5955.71|5955.01|5955.71|5955.01|5955.33|5954.63|31
1734922470000|2024-12-23 02:54:30|5955.58|5954.88|5955.71|5955.01|5955.71|5955.01|5955.58|5954.88|11
1734922480000|2024-12-23 02:54:40|||||||||11
1734922490000|2024-12-23 02:54:50|5955.46|5954.76|5955.46|5954.76|5955.71|5955.01|5955.46|5954.76|15
1734922500000|2024-12-23 02:55:00|5955.58|5954.88|5955.71|5955.01|5955.71|5955.01|5955.58|5954.88|8
1734922510000|2024-12-23 02:55:10|5955.46|5954.76|5955.46|5954.76|5955.71|5955.01|5955.46|5954.76|13
1734922520000|2024-12-23 02:55:20|5955.58|5954.88|5955.46|5954.76|5955.58|5954.88|5955.46|5954.76|1
1734922530000|2024-12-23 02:55:30|5955.58|5954.88|5955.71|5955.01|5955.71|5955.01|5955.58|5954.88|4
1734922540000|2024-12-23 02:55:40|5955.83|5955.13|5955.71|5955.01|5955.83|5955.13|5955.71|5955.01|6
1734922550000|2024-12-23 02:55:50|||||||||2
1734922560000|2024-12-23 02:56:00|5955.96|5955.26|5955.71|5955.01|5955.96|5955.26|5955.71|5955.01|32
1734922570000|2024-12-23 02:56:10|5955.96|5955.26|5955.96|5955.26|5955.96|5955.26|5955.71|5955.01|27
1734922580000|2024-12-23 02:56:20|5955.83|5955.13|5955.46|5954.76|5955.83|5955.13|5955.46|5954.76|15
1734922590000|2024-12-23 02:56:30|5955.58|5954.88|5955.46|5954.76|5955.71|5955.01|5955.46|5954.76|7
1734922600000|2024-12-23 02:56:40|5955.71|5955.01|5955.71|5955.01|5955.71|5955.01|5955.71|5955.01|7
1734922610000|2024-12-23 02:56:50|5955.83|5955.13|5955.83|5955.13|5955.83|5955.13|5955.83|5955.13|7
1734922620000|2024-12-23 02:57:00|5955.71|5955.01|5955.71|5955.01|5955.96|5955.26|5955.71|5955.01|5
1734922630000|2024-12-23 02:57:10|||||||||20
1734922640000|2024-12-23 02:57:20|5955.83|5955.13|5955.96|5955.26|5955.96|5955.26|5955.83|5955.13|2
1734922650000|2024-12-23 02:57:30|||||||||10
1734922660000|2024-12-23 02:57:40|5955.83|5955.13|5955.71|5955.01|5955.83|5955.13|5955.71|5955.01|10
1734922670000|2024-12-23 02:57:50|||||||||1
1734922680000|2024-12-23 02:58:00|5955.58|5954.88|5955.46|5954.76|5955.58|5954.88|5955.46|5954.76|14
1734922690000|2024-12-23 02:58:10|5955.58|5954.88|5955.96|5955.26|5955.96|5955.26|5955.58|5954.88|4
1734922700000|2024-12-23 02:58:20|||||||||4
1734922710000|2024-12-23 02:58:30|||||||||3
1734922730000|2024-12-23 02:58:50|5956.21|5955.51|5956.46|5955.76|5956.46|5955.76|5956.21|5955.51|37
1734922740000|2024-12-23 02:59:00|5956.33|5955.63|5956.46|5955.76|5956.46|5955.76|5956.33|5955.63|5
1734922760000|2024-12-23 02:59:20|5956.33|5955.63|5956.46|5955.76|5956.46|5955.76|5956.21|5955.51|12
1734922770000|2024-12-23 02:59:30|5956.71|5956.01|5956.71|5956.01|5956.71|5956.01|5956.58|5955.88|19
1734922780000|2024-12-23 02:59:40|5956.58|5955.88|5956.58|5955.88|5956.71|5956.01|5956.46|5955.76|6
1734922790000|2024-12-23 02:59:50|5956.46|5955.76|5956.71|5956.01|5956.71|5956.01|5956.46|5955.76|7
1734922800000|2024-12-23 03:00:00|5956.46|5955.76|5956.71|5956.01|5956.96|5956.26|5956.46|5955.76|43
1734922810000|2024-12-23 03:00:10|5956.96|5956.26|5956.96|5956.26|5956.96|5956.26|5956.71|5956.01|52
1734922820000|2024-12-23 03:00:20|5956.83|5956.13|5956.96|5956.26|5956.96|5956.26|5956.71|5956.01|13
1734922830000|2024-12-23 03:00:30|5956.83|5956.13|5956.96|5956.26|5956.96|5956.26|5956.83|5956.13|6
1734922840000|2024-12-23 03:00:40|||||||||14
1734922850000|2024-12-23 03:00:50|||||||||2
1734922860000|2024-12-23 03:01:00|5956.83|5956.13|5956.71|5956.01|5956.83|5956.13|5956.71|5956.01|1
1734922870000|2024-12-23 03:01:10|||||||||1
1734922880000|2024-12-23 03:01:20|5956.83|5956.13|5956.71|5956.01|5956.83|5956.13|5956.71|5956.01|12
1734922890000|2024-12-23 03:01:30|5956.46|5955.76|5956.46|5955.76|5956.46|5955.76|5956.46|5955.76|26
1734922900000|2024-12-23 03:01:40|5956.33|5955.63|5955.96|5955.26|5956.46|5955.76|5955.96|5955.26|12
1734922910000|2024-12-23 03:01:50|5955.83|5955.13|5955.21|5954.51|5955.83|5955.13|5955.21|5954.51|39
1734922920000|2024-12-23 03:02:00|5955.46|5954.76|5955.21|5954.51|5955.46|5954.76|5955.21|5954.51|18
1734922930000|2024-12-23 03:02:10|5955.46|5954.76|5955.46|5954.76|5955.46|5954.76|5955.21|5954.51|18
1734922950000|2024-12-23 03:02:30|5955.21|5954.51|5955.33|5954.63|5955.46|5954.76|5955.21|5954.51|6
1734922960000|2024-12-23 03:02:40|5955.21|5954.51|5955.21|5954.51|5955.21|5954.51|5955.08|5954.38|7
1734922970000|2024-12-23 03:02:50|5955.33|5954.63|5955.46|5954.76|5955.46|5954.76|5955.33|5954.63|2
1734922980000|2024-12-23 03:03:00|5955.58|5954.88|5955.46|5954.76|5955.71|5955.01|5955.46|5954.76|9
1734922990000|2024-12-23 03:03:10|5955.58|5954.88|5955.46|5954.76|5955.71|5955.01|5955.46|5954.76|12
1734923010000|2024-12-23 03:03:30|5955.71|5955.01|5955.71|5955.01|5955.71|5955.01|5955.71|5955.01|10
1734923020000|2024-12-23 03:03:40|||||||||1
1734923030000|2024-12-23 03:03:50|5955.58|5954.88|5955.58|5954.88|5955.58|5954.88|5955.58|5954.88|4
1734923040000|2024-12-23 03:04:00|5955.71|5955.01|5955.46|5954.76|5955.71|5955.01|5955.46|5954.76|2
1734923050000|2024-12-23 03:04:10|||||||||1
1734923060000|2024-12-23 03:04:20|||||||||4
1734923070000|2024-12-23 03:04:30|5955.71|5955.01|5955.96|5955.26|5955.96|5955.26|5955.71|5955.01|27
1734923080000|2024-12-23 03:04:40|5956.21|5955.51|5956.21|5955.51|5956.21|5955.51|5956.21|5955.51|9
1734923090000|2024-12-23 03:04:50|5956.33|5955.63|5956.21|5955.51|5956.33|5955.63|5956.21|5955.51|20
1734923100000|2024-12-23 03:05:00|5956.33|5955.63|5956.46|5955.76|5956.46|5955.76|5956.33|5955.63|17
1734923110000|2024-12-23 03:05:10|5956.58|5955.88|5956.71|5956.01|5956.96|5956.26|5956.58|5955.88|52
1734923120000|2024-12-23 03:05:20|5956.83|5956.13|5956.71|5956.01|5956.83|5956.13|5956.71|5956.01|12
1734923130000|2024-12-23 03:05:30|5956.46|5955.76|5955.71|5955.01|5956.71|5956.01|5955.71|5955.01|41
1734923140000|2024-12-23 03:05:40|5955.46|5954.76|5955.46|5954.76|5955.46|5954.76|5955.21|5954.51|28
1734923150000|2024-12-23 03:05:50|5955.33|5954.63|5955.33|5954.63|5955.33|5954.63|5955.33|5954.63|11
1734923160000|2024-12-23 03:06:00|5955.21|5954.51|5954.96|5954.26|5955.21|5954.51|5954.71|5954.01|45
1734923170000|2024-12-23 03:06:10|5955.21|5954.51|5954.96|5954.26|5955.21|5954.51|5954.96|5954.26|33
1734923180000|2024-12-23 03:06:20|5954.83|5954.13|5954.96|5954.26|5954.96|5954.26|5954.71|5954.01|27
1734923190000|2024-12-23 03:06:30|5955.21|5954.51|5955.46|5954.76|5955.46|5954.76|5955.21|5954.51|22
1734923200000|2024-12-23 03:06:40|5955.21|5954.51|5955.21|5954.51|5955.21|5954.51|5955.21|5954.51|1
1734923210000|2024-12-23 03:06:50|5955.08|5954.38|5955.21|5954.51|5955.21|5954.51|5954.96|5954.26|21
1734923220000|2024-12-23 03:07:00|5955.46|5954.76|5955.71|5955.01|5955.71|5955.01|5955.46|5954.76|15
1734923230000|2024-12-23 03:07:10|5955.96|5955.26|5956.21|5955.51|5956.21|5955.51|5955.83|5955.13|20
1734923240000|2024-12-23 03:07:20|5955.96|5955.26|5955.96|5955.26|5956.21|5955.51|5955.96|5955.26|25
1734923250000|2024-12-23 03:07:30|5955.83|5955.13|5955.71|5955.01|5955.83|5955.13|5955.71|5955.01|2
1734923260000|2024-12-23 03:07:40|5955.58|5954.88|5955.58|5954.88|5955.58|5954.88|5955.58|5954.88|0
1734923270000|2024-12-23 03:07:50|5955.46|5954.76|5955.33|5954.63|5955.46|5954.76|5955.21|5954.51|25
1734923280000|2024-12-23 03:08:00|5955.46|5954.76|5955.46|5954.76|5955.46|5954.76|5955.46|5954.76|1
1734923290000|2024-12-23 03:08:10|5955.33|5954.63|5955.21|5954.51|5955.33|5954.63|5955.21|5954.51|5
1734923300000|2024-12-23 03:08:20|5955.33|5954.63|5955.21|5954.51|5955.46|5954.76|5955.21|5954.51|4
1734923320000|2024-12-23 03:08:40|||||||||5
1734923340000|2024-12-23 03:09:00|5955.46|5954.76|5955.46|5954.76|5955.46|5954.76|5955.46|5954.76|9
1734923350000|2024-12-23 03:09:10|5955.33|5954.63|5955.46|5954.76|5955.46|5954.76|5955.21|5954.51|16
1734923360000|2024-12-23 03:09:20|5955.33|5954.63|5955.21|5954.51|5955.33|5954.63|5955.21|5954.51|4
1734923370000|2024-12-23 03:09:30|||||||||1
1734923380000|2024-12-23 03:09:40|5954.96|5954.26|5954.96|5954.26|5954.96|5954.26|5954.96|5954.26|7
1734923390000|2024-12-23 03:09:50|5954.71|5954.01|5954.96|5954.26|5954.96|5954.26|5954.71|5954.01|24
1734923400000|2024-12-23 03:10:00|||||||||1
1734923410000|2024-12-23 03:10:10|5955.08|5954.38|5955.21|5954.51|5955.21|5954.51|5955.08|5954.38|9
1734923450000|2024-12-23 03:10:50|||||||||4
1734923460000|2024-12-23 03:11:00|5955.08|5954.38|5954.71|5954.01|5955.08|5954.38|5954.71|5954.01|10
1734923470000|2024-12-23 03:11:10|||||||||2
1734923490000|2024-12-23 03:11:30|5954.58|5953.88|5954.46|5953.76|5954.58|5953.88|5954.21|5953.51|31
1734923500000|2024-12-23 03:11:40|5954.71|5954.01|5954.46|5953.76|5954.71|5954.01|5954.46|5953.76|12
1734923510000|2024-12-23 03:11:50|5954.71|5954.01|5954.71|5954.01|5954.71|5954.01|5954.71|5954.01|2
1734923520000|2024-12-23 03:12:00|5954.58|5953.88|5954.46|5953.76|5954.58|5953.88|5954.46|5953.76|6
1734923530000|2024-12-23 03:12:10|5954.33|5953.63|5954.46|5953.76|5954.46|5953.76|5954.21|5953.51|7
1734923540000|2024-12-23 03:12:20|5954.33|5953.63|5954.21|5953.51|5954.33|5953.63|5954.21|5953.51|8
1734923550000|2024-12-23 03:12:30|5954.33|5953.63|5954.46|5953.76|5954.46|5953.76|5954.33|5953.63|0
1734923560000|2024-12-23 03:12:40|5954.71|5954.01|5954.71|5954.01|5954.71|5954.01|5954.71|5954.01|8
1734923580000|2024-12-23 03:13:00|5954.58|5953.88|5954.46|5953.76|5954.58|5953.88|5954.46|5953.76|4
1734923590000|2024-12-23 03:13:10|5954.58|5953.88|5954.58|5953.88|5954.58|5953.88|5954.58|5953.88|11
1734923600000|2024-12-23 03:13:20|5954.71|5954.01|5954.71|5954.01|5954.71|5954.01|5954.71|5954.01|6
1734923610000|2024-12-23 03:13:30|||||||||1
1734923620000|2024-12-23 03:13:40|5954.96|5954.26|5955.21|5954.51|5955.46|5954.76|5954.96|5954.26|33
1734923630000|2024-12-23 03:13:50|5955.08|5954.38|5954.96|5954.26|5955.08|5954.38|5954.96|5954.26|3
1734923650000|2024-12-23 03:14:10|5954.83|5954.13|5954.96|5954.26|5954.96|5954.26|5954.83|5954.13|4
1734923660000|2024-12-23 03:14:20|5954.83|5954.13|5954.96|5954.26|5954.96|5954.26|5954.71|5954.01|10
1734923670000|2024-12-23 03:14:30|||||||||3
1734923680000|2024-12-23 03:14:40|5954.83|5954.13|5954.71|5954.01|5954.83|5954.13|5954.71|5954.01|3
1734923700000|2024-12-23 03:15:00|5954.83|5954.13|5955.21|5954.51|5955.33|5954.63|5954.83|5954.13|36
1734923710000|2024-12-23 03:15:10|5955.33|5954.63|5955.46|5954.76|5955.46|5954.76|5955.21|5954.51|5
1734923730000|2024-12-23 03:15:30|5955.71|5955.01|5955.71|5955.01|5955.71|5955.01|5955.46|5954.76|14
1734923740000|2024-12-23 03:15:40|5955.58|5954.88|5955.71|5955.01|5955.71|5955.01|5955.46|5954.76|10
1734923750000|2024-12-23 03:15:50|5955.46|5954.76|5955.46|5954.76|5955.46|5954.76|5955.46|5954.76|10
1734923760000|2024-12-23 03:16:00|||||||||3
1734923780000|2024-12-23 03:16:20|||||||||2
1734923790000|2024-12-23 03:16:30|5955.21|5954.51|5955.46|5954.76|5955.46|5954.76|5955.21|5954.51|16
1734923800000|2024-12-23 03:16:40|5955.21|5954.51|5955.46|5954.76|5955.46|5954.76|5955.21|5954.51|6
1734923830000|2024-12-23 03:17:10|||||||||3
1734923840000|2024-12-23 03:17:20|5955.21|5954.51|5955.21|5954.51|5955.21|5954.51|5955.21|5954.51|7
1734923850000|2024-12-23 03:17:30|5955.08|5954.38|5954.96|5954.26|5955.21|5954.51|5954.96|5954.26|12
1734923860000|2024-12-23 03:17:40|5955.08|5954.38|5954.96|5954.26|5955.08|5954.38|5954.96|5954.26|0
1734923870000|2024-12-23 03:17:50|||||||||3
1734923880000|2024-12-23 03:18:00|5955.21|5954.51|5955.21|5954.51|5955.21|5954.51|5955.21|5954.51|8
1734923890000|2024-12-23 03:18:10|5955.08|5954.38|5954.96|5954.26|5955.21|5954.51|5954.96|5954.26|12
1734923900000|2024-12-23 03:18:20|5954.46|5953.76|5954.46|5953.76|5954.58|5953.88|5954.46|5953.76|19
1734923910000|2024-12-23 03:18:30|||||||||2
1734923930000|2024-12-23 03:18:50|5954.71|5954.01|5954.71|5954.01|5954.71|5954.01|5954.71|5954.01|9
1734923940000|2024-12-23 03:19:00|5954.83|5954.13|5954.96|5954.26|5954.96|5954.26|5954.83|5954.13|6
1734923950000|2024-12-23 03:19:10|5955.08|5954.38|5955.21|5954.51|5955.21|5954.51|5955.08|5954.38|4
1734923960000|2024-12-23 03:19:20|5954.96|5954.26|5954.96|5954.26|5954.96|5954.26|5954.96|5954.26|5
1734923970000|2024-12-23 03:19:30|||||||||2
1734923980000|2024-12-23 03:19:40|5954.83|5954.13|5954.71|5954.01|5954.83|5954.13|5954.71|5954.01|4
1734923990000|2024-12-23 03:19:50|5954.58|5953.88|5954.46|5953.76|5954.58|5953.88|5954.46|5953.76|4
1734924010000|2024-12-23 03:20:10|||||||||5
1734924020000|2024-12-23 03:20:20|5954.58|5953.88|5954.46|5953.76|5954.58|5953.88|5954.46|5953.76|8
1734924030000|2024-12-23 03:20:30|5954.33|5953.63|5954.21|5953.51|5954.46|5953.76|5954.21|5953.51|34
1734924040000|2024-12-23 03:20:40|5953.96|5953.26|5953.96|5953.26|5953.96|5953.26|5953.96|5953.26|26
1734924050000|2024-12-23 03:20:50|5954.08|5953.38|5954.21|5953.51|5954.21|5953.51|5954.08|5953.38|5
1734924060000|2024-12-23 03:21:00|5953.96|5953.26|5954.21|5953.51|5954.46|5953.76|5953.96|5953.26|24
1734924080000|2024-12-23 03:21:20|5953.96|5953.26|5953.96|5953.26|5953.96|5953.26|5953.96|5953.26|10
1734924090000|2024-12-23 03:21:30|||||||||9
1734924100000|2024-12-23 03:21:40|||||||||13
1734924110000|2024-12-23 03:21:50|5953.83|5953.13|5953.96|5953.26|5953.96|5953.26|5953.83|5953.13|15
1734924120000|2024-12-23 03:22:00|5954.21|5953.51|5953.96|5953.26|5954.21|5953.51|5953.96|5953.26|8
1734924140000|2024-12-23 03:22:20|5953.71|5953.01|5953.71|5953.01|5953.83|5953.13|5953.71|5953.01|22
1734924150000|2024-12-23 03:22:30|5953.83|5953.13|5953.96|5953.26|5953.96|5953.26|5953.83|5953.13|2
1734924160000|2024-12-23 03:22:40|||||||||3
1734924170000|2024-12-23 03:22:50|||||||||1
1734924190000|2024-12-23 03:23:10|5954.21|5953.51|5954.21|5953.51|5954.21|5953.51|5954.21|5953.51|5
1734924200000|2024-12-23 03:23:20|||||||||1
1734924210000|2024-12-23 03:23:30|5953.96|5953.26|5953.96|5953.26|5954.21|5953.51|5953.96|5953.26|16
1734924220000|2024-12-23 03:23:40|5954.08|5953.38|5954.21|5953.51|5954.21|5953.51|5954.08|5953.38|9
1734924230000|2024-12-23 03:23:50|5954.08|5953.38|5953.96|5953.26|5954.08|5953.38|5953.96|5953.26|7
1734924240000|2024-12-23 03:24:00|5953.71|5953.01|5953.71|5953.01|5953.71|5953.01|5953.71|5953.01|10
1734924250000|2024-12-23 03:24:10|||||||||2
1734924260000|2024-12-23 03:24:20|5953.83|5953.13|5953.21|5952.51|5953.83|5953.13|5952.96|5952.26|180
1734924270000|2024-12-23 03:24:30|5953.08|5952.38|5953.21|5952.51|5953.21|5952.51|5953.08|5952.38|6
1734924280000|2024-12-23 03:24:40|5953.33|5952.63|5953.21|5952.51|5953.33|5952.63|5953.21|5952.51|15
1734924290000|2024-12-23 03:24:50|5953.33|5952.63|5953.46|5952.76|5953.46|5952.76|5953.33|5952.63|4
1734924300000|2024-12-23 03:25:00|5953.33|5952.63|5953.21|5952.51|5953.33|5952.63|5952.96|5952.26|16
1734924310000|2024-12-23 03:25:10|5953.08|5952.38|5953.21|5952.51|5953.21|5952.51|5952.96|5952.26|20
1734924320000|2024-12-23 03:25:20|||||||||1
1734924330000|2024-12-23 03:25:30|5953.71|5953.01|5953.71|5953.01|5953.96|5953.26|5953.58|5952.88|66
1734924350000|2024-12-23 03:25:50|5953.96|5953.26|5953.71|5953.01|5953.96|5953.26|5953.71|5953.01|12
1734924360000|2024-12-23 03:26:00|5953.83|5953.13|5953.96|5953.26|5953.96|5953.26|5953.71|5953.01|18
1734924370000|2024-12-23 03:26:10|5953.71|5953.01|5953.96|5953.26|5953.96|5953.26|5953.71|5953.01|58
1734924380000|2024-12-23 03:26:20|5953.71|5953.01|5953.96|5953.26|5953.96|5953.26|5953.71|5953.01|24
1734924400000|2024-12-23 03:26:40|5954.21|5953.51|5953.96|5953.26|5954.21|5953.51|5953.96|5953.26|16
1734924420000|2024-12-23 03:27:00|5953.71|5953.01|5953.96|5953.26|5953.96|5953.26|5953.71|5953.01|7
1734924440000|2024-12-23 03:27:20|5953.83|5953.13|5953.96|5953.26|5953.96|5953.26|5953.83|5953.13|2
1734924480000|2024-12-23 03:28:00|||||||||3
1734924500000|2024-12-23 03:28:20|5954.08|5953.38|5954.08|5953.38|5954.08|5953.38|5954.08|5953.38|9
1734924510000|2024-12-23 03:28:30|5954.21|5953.51|5954.21|5953.51|5954.21|5953.51|5954.21|5953.51|1
1734924520000|2024-12-23 03:28:40|5954.46|5953.76|5954.46|5953.76|5954.46|5953.76|5954.46|5953.76|13
1734924530000|2024-12-23 03:28:50|5954.21|5953.51|5954.21|5953.51|5954.21|5953.51|5954.21|5953.51|27
1734924540000|2024-12-23 03:29:00|5953.96|5953.26|5953.71|5953.01|5953.96|5953.26|5953.71|5953.01|30
1734924550000|2024-12-23 03:29:10|5953.58|5952.88|5953.46|5952.76|5953.58|5952.88|5953.46|5952.76|12
1734924570000|2024-12-23 03:29:30|5953.21|5952.51|5953.21|5952.51|5953.21|5952.51|5953.21|5952.51|11
1734924590000|2024-12-23 03:29:50|5952.96|5952.26|5953.21|5952.51|5953.21|5952.51|5952.96|5952.26|11
1734924600000|2024-12-23 03:30:00|5953.08|5952.38|5952.96|5952.26|5953.21|5952.51|5952.96|5952.26|16
1734924620000|2024-12-23 03:30:20|||||||||30
1734924640000|2024-12-23 03:30:40|5953.08|5952.38|5953.21|5952.51|5953.21|5952.51|5952.96|5952.26|13
1734924650000|2024-12-23 03:30:50|5953.46|5952.76|5953.46|5952.76|5953.46|5952.76|5953.33|5952.63|10
1734924660000|2024-12-23 03:31:00|5953.33|5952.63|5953.46|5952.76|5953.46|5952.76|5953.21|5952.51|13
1734924670000|2024-12-23 03:31:10|5953.71|5953.01|5953.71|5953.01|5953.71|5953.01|5953.71|5953.01|5
1734924680000|2024-12-23 03:31:20|5953.58|5952.88|5953.58|5952.88|5953.71|5953.01|5953.46|5952.76|15
1734924690000|2024-12-23 03:31:30|5953.46|5952.76|5953.46|5952.76|5953.46|5952.76|5953.33|5952.63|5
1734924700000|2024-12-23 03:31:40|5953.58|5952.88|5953.46|5952.76|5953.58|5952.88|5953.46|5952.76|7
1734924710000|2024-12-23 03:31:50|5953.33|5952.63|5953.46|5952.76|5953.46|5952.76|5953.33|5952.63|7
1734924720000|2024-12-23 03:32:00|||||||||2
1734924730000|2024-12-23 03:32:10|5953.33|5952.63|5953.46|5952.76|5953.46|5952.76|5953.33|5952.63|7
1734924750000|2024-12-23 03:32:30|||||||||2
1734924760000|2024-12-23 03:32:40|5953.33|5952.63|5953.46|5952.76|5953.46|5952.76|5953.33|5952.63|3
1734924790000|2024-12-23 03:33:10|5953.58|5952.88|5953.58|5952.88|5953.58|5952.88|5953.58|5952.88|9
1734924810000|2024-12-23 03:33:30|5953.46|5952.76|5953.46|5952.76|5953.58|5952.88|5953.46|5952.76|3
1734924820000|2024-12-23 03:33:40|5953.58|5952.88|5953.71|5953.01|5953.83|5953.13|5953.58|5952.88|4
1734924830000|2024-12-23 03:33:50|5953.83|5953.13|5953.96|5953.26|5953.96|5953.26|5953.71|5953.01|9
1734924840000|2024-12-23 03:34:00|5953.71|5953.01|5953.33|5952.63|5953.71|5953.01|5953.21|5952.51|26
1734924850000|2024-12-23 03:34:10|5953.21|5952.51|5953.46|5952.76|5953.46|5952.76|5953.21|5952.51|5
1734924870000|2024-12-23 03:34:30|5953.58|5952.88|5953.71|5953.01|5953.71|5953.01|5953.58|5952.88|3
1734924910000|2024-12-23 03:35:10|5953.46|5952.76|5953.46|5952.76|5953.46|5952.76|5953.46|5952.76|21
1734924920000|2024-12-23 03:35:20|5953.58|5952.88|5953.46|5952.76|5953.58|5952.88|5953.46|5952.76|8
1734924930000|2024-12-23 03:35:30|5953.58|5952.88|5953.46|5952.76|5953.71|5953.01|5953.46|5952.76|6
1734924940000|2024-12-23 03:35:40|5953.58|5952.88|5953.71|5953.01|5953.71|5953.01|5953.58|5952.88|2
1734924950000|2024-12-23 03:35:50|5953.58|5952.88|5953.58|5952.88|5953.58|5952.88|5953.46|5952.76|9
1734924960000|2024-12-23 03:36:00|5953.46|5952.76|5953.71|5953.01|5953.71|5953.01|5953.46|5952.76|1
1734924970000|2024-12-23 03:36:10|5953.83|5953.13|5953.83|5953.13|5953.83|5953.13|5953.83|5953.13|7
1734924980000|2024-12-23 03:36:20|5953.71|5953.01|5953.71|5953.01|5953.71|5953.01|5953.71|5953.01|0
1734925000000|2024-12-23 03:36:40|5953.21|5952.51|5953.21|5952.51|5953.21|5952.51|5952.96|5952.26|30
1734925020000|2024-12-23 03:37:00|5953.46|5952.76|5953.46|5952.76|5953.46|5952.76|5953.46|5952.76|2
1734925030000|2024-12-23 03:37:10|5953.58|5952.88|5953.46|5952.76|5953.58|5952.88|5953.46|5952.76|2
1734925040000|2024-12-23 03:37:20|5953.58|5952.88|5953.46|5952.76|5953.58|5952.88|5953.46|5952.76|4
1734925080000|2024-12-23 03:38:00|5953.58|5952.88|5953.96|5953.26|5953.96|5953.26|5953.58|5952.88|25
1734925090000|2024-12-23 03:38:10|||||||||1
1734925100000|2024-12-23 03:38:20|||||||||6
1734925110000|2024-12-23 03:38:30|||||||||9
1734925120000|2024-12-23 03:38:40|||||||||14
1734925130000|2024-12-23 03:38:50|||||||||10
1734925140000|2024-12-23 03:39:00|||||||||12
1734925150000|2024-12-23 03:39:10|5953.83|5953.13|5953.71|5953.01|5953.96|5953.26|5953.71|5953.01|1
1734925160000|2024-12-23 03:39:20|5953.83|5953.13|5954.21|5953.51|5954.21|5953.51|5953.83|5953.13|28
1734925170000|2024-12-23 03:39:30|5954.08|5953.38|5954.46|5953.76|5954.46|5953.76|5953.96|5953.26|18
1734925180000|2024-12-23 03:39:40|||||||||12
1734925190000|2024-12-23 03:39:50|||||||||7
1734925200000|2024-12-23 03:40:00|5954.33|5953.63|5954.46|5953.76|5954.46|5953.76|5954.33|5953.63|5
1734925210000|2024-12-23 03:40:10|5954.33|5953.63|5954.46|5953.76|5954.46|5953.76|5954.33|5953.63|8
1734925220000|2024-12-23 03:40:20|5954.71|5954.01|5954.71|5954.01|5954.71|5954.01|5954.71|5954.01|26
1734925230000|2024-12-23 03:40:30|5954.83|5954.13|5954.71|5954.01|5954.96|5954.26|5954.71|5954.01|12
1734925240000|2024-12-23 03:40:40|5954.83|5954.13|5954.96|5954.26|5954.96|5954.26|5954.83|5954.13|3
1734925250000|2024-12-23 03:40:50|5955.21|5954.51|5955.46|5954.76|5955.46|5954.76|5955.21|5954.51|15
1734925260000|2024-12-23 03:41:00|5955.21|5954.51|5955.21|5954.51|5955.21|5954.51|5955.21|5954.51|16
1734925270000|2024-12-23 03:41:10|||||||||10
1734925290000|2024-12-23 03:41:30|5955.46|5954.76|5955.33|5954.63|5955.46|5954.76|5955.33|5954.63|24
1734925300000|2024-12-23 03:41:40|5955.21|5954.51|5955.21|5954.51|5955.21|5954.51|5955.21|5954.51|6
1734925310000|2024-12-23 03:41:50|5955.33|5954.63|5955.21|5954.51|5955.33|5954.63|5955.21|5954.51|9
1734925320000|2024-12-23 03:42:00|||||||||9
1734925330000|2024-12-23 03:42:10|5955.08|5954.38|5955.21|5954.51|5955.21|5954.51|5955.08|5954.38|5
1734925340000|2024-12-23 03:42:20|5955.08|5954.38|5955.21|5954.51|5955.21|5954.51|5954.96|5954.26|8
1734925360000|2024-12-23 03:42:40|||||||||1
1734925370000|2024-12-23 03:42:50|5955.08|5954.38|5954.96|5954.26|5955.21|5954.51|5954.96|5954.26|15
1734925380000|2024-12-23 03:43:00|5954.71|5954.01|5954.96|5954.26|5954.96|5954.26|5954.71|5954.01|10
1734925400000|2024-12-23 03:43:20|5955.08|5954.38|5955.21|5954.51|5955.21|5954.51|5955.08|5954.38|9
1734925410000|2024-12-23 03:43:30|5955.33|5954.63|5955.21|5954.51|5955.33|5954.63|5955.21|5954.51|15
1734925440000|2024-12-23 03:44:00|5954.96|5954.26|5954.96|5954.26|5954.96|5954.26|5954.96|5954.26|4
1734925450000|2024-12-23 03:44:10|5955.08|5954.38|5955.21|5954.51|5955.21|5954.51|5955.08|5954.38|5
1734925460000|2024-12-23 03:44:20|5955.08|5954.38|5954.96|5954.26|5955.08|5954.38|5954.96|5954.26|7
1734925470000|2024-12-23 03:44:30|5955.08|5954.38|5954.96|5954.26|5955.08|5954.38|5954.96|5954.26|4
1734925480000|2024-12-23 03:44:40|5955.08|5954.38|5955.21|5954.51|5955.21|5954.51|5955.08|5954.38|2
1734925500000|2024-12-23 03:45:00|5955.08|5954.38|5954.96|5954.26|5955.08|5954.38|5954.96|5954.26|3
1734925510000|2024-12-23 03:45:10|5955.21|5954.51|5955.21|5954.51|5955.21|5954.51|5955.21|5954.51|9
1734925520000|2024-12-23 03:45:20|5955.33|5954.63|5955.46|5954.76|5955.46|5954.76|5955.33|5954.63|20
1734925540000|2024-12-23 03:45:40|||||||||19
1734925570000|2024-12-23 03:46:10|||||||||3
1734925590000|2024-12-23 03:46:30|5955.21|5954.51|5955.21|5954.51|5955.21|5954.51|5955.21|5954.51|18
1734925600000|2024-12-23 03:46:40|5955.46|5954.76|5955.71|5955.01|5955.71|5955.01|5955.46|5954.76|18
1734925620000|2024-12-23 03:47:00|||||||||1
1734925630000|2024-12-23 03:47:10|5955.96|5955.26|5955.96|5955.26|5956.21|5955.51|5955.96|5955.26|79
1734925640000|2024-12-23 03:47:20|5955.71|5955.01|5955.71|5955.01|5955.71|5955.01|5955.71|5955.01|11
1734925650000|2024-12-23 03:47:30|5955.96|5955.26|5955.71|5955.01|5955.96|5955.26|5955.71|5955.01|15
1734925660000|2024-12-23 03:47:40|||||||||6
1734925680000|2024-12-23 03:48:00|5955.83|5955.13|5955.71|5955.01|5955.96|5955.26|5955.71|5955.01|27
1734925690000|2024-12-23 03:48:10|5955.58|5954.88|5955.46|5954.76|5955.58|5954.88|5955.46|5954.76|4
1734925700000|2024-12-23 03:48:20|5955.21|5954.51|5955.21|5954.51|5955.46|5954.76|5955.21|5954.51|18
1734925710000|2024-12-23 03:48:30|5955.33|5954.63|5955.46|5954.76|5955.46|5954.76|5955.33|5954.63|6
1734925730000|2024-12-23 03:48:50|5955.71|5955.01|5956.46|5955.76|5956.46|5955.76|5955.71|5955.01|64
1734925740000|2024-12-23 03:49:00|5956.58|5955.88|5956.21|5955.51|5956.71|5956.01|5956.21|5955.51|79
1734925750000|2024-12-23 03:49:10|5956.46|5955.76|5956.21|5955.51|5956.46|5955.76|5956.21|5955.51|11
1734925760000|2024-12-23 03:49:20|5955.96|5955.26|5955.96|5955.26|5956.21|5955.51|5955.96|5955.26|25
1734925770000|2024-12-23 03:49:30|5956.21|5955.51|5955.96|5955.26|5956.21|5955.51|5955.96|5955.26|12
1734925800000|2024-12-23 03:50:00|5956.08|5955.38|5956.21|5955.51|5956.21|5955.51|5955.96|5955.26|16
1734925810000|2024-12-23 03:50:10|5956.46|5955.76|5956.46|5955.76|5956.46|5955.76|5956.33|5955.63|37
1734925820000|2024-12-23 03:50:20|5956.33|5955.63|5956.46|5955.76|5956.46|5955.76|5956.33|5955.63|12
1734925830000|2024-12-23 03:50:30|5956.33|5955.63|5956.21|5955.51|5956.33|5955.63|5956.21|5955.51|6
1734925850000|2024-12-23 03:50:50|5955.96|5955.26|5956.21|5955.51|5956.21|5955.51|5955.96|5955.26|21
1734925860000|2024-12-23 03:51:00|5956.08|5955.38|5956.08|5955.38|5956.21|5955.51|5955.96|5955.26|5
1734925870000|2024-12-23 03:51:10|5955.96|5955.26|5955.46|5954.76|5956.21|5955.51|5955.46|5954.76|35
1734925880000|2024-12-23 03:51:20|5955.33|5954.63|5955.46|5954.76|5955.46|5954.76|5955.33|5954.63|25
1734925890000|2024-12-23 03:51:30|5955.33|5954.63|5955.71|5955.01|5955.71|5955.01|5955.33|5954.63|15
1734925900000|2024-12-23 03:51:40|5955.83|5955.13|5955.96|5955.26|5955.96|5955.26|5955.71|5955.01|21
1734925910000|2024-12-23 03:51:50|5955.83|5955.13|5955.71|5955.01|5955.83|5955.13|5955.71|5955.01|6
1734925920000|2024-12-23 03:52:00|5955.46|5954.76|5955.46|5954.76|5955.58|5954.88|5955.46|5954.76|9
1734925930000|2024-12-23 03:52:10|||||||||20
1734925940000|2024-12-23 03:52:20|5955.71|5955.01|5955.71|5955.01|5955.71|5955.01|5955.71|5955.01|7
1734925960000|2024-12-23 03:52:40|||||||||4
1734925970000|2024-12-23 03:52:50|||||||||2
1734926000000|2024-12-23 03:53:20|5955.46|5954.76|5955.58|5954.88|5955.71|5955.01|5955.46|5954.76|14
1734926010000|2024-12-23 03:53:30|5955.71|5955.01|5955.71|5955.01|5955.71|5955.01|5955.58|5954.88|1
1734926020000|2024-12-23 03:53:40|5955.46|5954.76|5955.46|5954.76|5955.46|5954.76|5955.46|5954.76|1
1734926040000|2024-12-23 03:54:00|5955.58|5954.88|5955.71|5955.01|5955.71|5955.01|5955.46|5954.76|8
1734926050000|2024-12-23 03:54:10|5955.83|5955.13|5955.96|5955.26|5955.96|5955.26|5955.83|5955.13|58
1734926060000|2024-12-23 03:54:20|5955.83|5955.13|5955.71|5955.01|5955.83|5955.13|5955.71|5955.01|1
1734926070000|2024-12-23 03:54:30|5955.96|5955.26|5955.96|5955.26|5955.96|5955.26|5955.96|5955.26|7
1734926080000|2024-12-23 03:54:40|5955.83|5955.13|5955.71|5955.01|5955.96|5955.26|5955.71|5955.01|2
1734926090000|2024-12-23 03:54:50|5955.83|5955.13|5955.96|5955.26|5955.96|5955.26|5955.83|5955.13|1
1734926110000|2024-12-23 03:55:10|5955.71|5955.01|5955.71|5955.01|5955.71|5955.01|5955.71|5955.01|9
1734926120000|2024-12-23 03:55:20|5955.83|5955.13|5955.71|5955.01|5955.96|5955.26|5955.71|5955.01|8
1734926130000|2024-12-23 03:55:30|5955.96|5955.26|5955.96|5955.26|5955.96|5955.26|5955.96|5955.26|3
1734926140000|2024-12-23 03:55:40|5955.83|5955.13|5955.71|5955.01|5955.83|5955.13|5955.71|5955.01|1
1734926150000|2024-12-23 03:55:50|5955.46|5954.76|5955.46|5954.76|5955.46|5954.76|5955.46|5954.76|4
1734926160000|2024-12-23 03:56:00|5955.58|5954.88|5955.71|5955.01|5955.71|5955.01|5955.58|5954.88|4
1734926170000|2024-12-23 03:56:10|5955.58|5954.88|5955.58|5954.88|5955.58|5954.88|5955.58|5954.88|5
1734926180000|2024-12-23 03:56:20|5955.46|5954.76|5955.58|5954.88|5955.58|5954.88|5955.46|5954.76|4
1734926190000|2024-12-23 03:56:30|5955.46|5954.76|5955.21|5954.51|5955.46|5954.76|5955.21|5954.51|14
1734926200000|2024-12-23 03:56:40|5955.08|5954.38|5955.08|5954.38|5955.21|5954.51|5954.96|5954.26|12
1734926210000|2024-12-23 03:56:50|5954.96|5954.26|5954.46|5953.76|5955.08|5954.38|5954.46|5953.76|57
1734926220000|2024-12-23 03:57:00|||||||||10
1734926230000|2024-12-23 03:57:10|||||||||1
1734926240000|2024-12-23 03:57:20|||||||||3
1734926250000|2024-12-23 03:57:30|||||||||10
1734926260000|2024-12-23 03:57:40|||||||||1
1734926280000|2024-12-23 03:58:00|5954.71|5954.01|5954.71|5954.01|5954.71|5954.01|5954.71|5954.01|7
1734926290000|2024-12-23 03:58:10|5954.58|5953.88|5954.46|5953.76|5954.58|5953.88|5954.46|5953.76|4
1734926300000|2024-12-23 03:58:20|5954.33|5953.63|5954.21|5953.51|5954.33|5953.63|5954.21|5953.51|14
1734926330000|2024-12-23 03:58:50|5954.33|5953.63|5954.46|5953.76|5954.46|5953.76|5954.33|5953.63|21
1734926340000|2024-12-23 03:59:00|5954.33|5953.63|5954.46|5953.76|5954.46|5953.76|5954.33|5953.63|3
1734926350000|2024-12-23 03:59:10|5954.21|5953.51|5954.33|5953.63|5954.33|5953.63|5954.21|5953.51|25
1734926360000|2024-12-23 03:59:20|5954.46|5953.76|5954.46|5953.76|5954.46|5953.76|5954.46|5953.76|4
1734926370000|2024-12-23 03:59:30|5954.33|5953.63|5954.46|5953.76|5954.46|5953.76|5954.21|5953.51|11
1734926380000|2024-12-23 03:59:40|5954.33|5953.63|5954.46|5953.76|5954.46|5953.76|5954.21|5953.51|11
1734926390000|2024-12-23 03:59:50|5954.71|5954.01|5954.71|5954.01|5954.71|5954.01|5954.58|5953.88|12
1734926400000|2024-12-23 04:00:00|5954.58|5953.88|5954.71|5954.01|5954.71|5954.01|5954.46|5953.76|30
1734926420000|2024-12-23 04:00:20|5954.83|5954.13|5955.71|5955.01|5955.71|5955.01|5954.83|5954.13|48
1734926430000|2024-12-23 04:00:30|||||||||6
1734926440000|2024-12-23 04:00:40|5955.96|5955.26|5955.71|5955.01|5955.96|5955.26|5955.71|5955.01|35
1734926470000|2024-12-23 04:01:10|5955.46|5954.76|5955.46|5954.76|5955.58|5954.88|5955.46|5954.76|13
1734926480000|2024-12-23 04:01:20|||||||||5
1734926500000|2024-12-23 04:01:40|5955.71|5955.01|5955.71|5955.01|5955.71|5955.01|5955.71|5955.01|25
1734926510000|2024-12-23 04:01:50|||||||||1
1734926520000|2024-12-23 04:02:00|5955.46|5954.76|5955.46|5954.76|5955.46|5954.76|5955.46|5954.76|8
1734926530000|2024-12-23 04:02:10|5955.21|5954.51|5955.33|5954.63|5955.46|5954.76|5955.21|5954.51|19
1734926540000|2024-12-23 04:02:20|5955.46|5954.76|5955.33|5954.63|5955.46|5954.76|5955.33|5954.63|5
1734926550000|2024-12-23 04:02:30|5955.46|5954.76|5955.46|5954.76|5955.46|5954.76|5955.33|5954.63|3
1734926590000|2024-12-23 04:03:10|5955.58|5954.88|5955.46|5954.76|5955.71|5955.01|5955.46|5954.76|8
1734926600000|2024-12-23 04:03:20|5955.58|5954.88|5955.96|5955.26|5955.96|5955.26|5955.58|5954.88|21
1734926610000|2024-12-23 04:03:30|||||||||15
1734926630000|2024-12-23 04:03:50|5955.71|5955.01|5955.46|5954.76|5955.71|5955.01|5955.46|5954.76|33
1734926670000|2024-12-23 04:04:30|||||||||28
1734926680000|2024-12-23 04:04:40|5955.21|5954.51|5955.08|5954.38|5955.21|5954.51|5954.96|5954.26|12
1734926690000|2024-12-23 04:04:50|5955.21|5954.51|5955.46|5954.76|5955.58|5954.88|5955.21|5954.51|18
1734926700000|2024-12-23 04:05:00|5955.58|5954.88|5955.71|5955.01|5955.71|5955.01|5955.58|5954.88|17
1734926720000|2024-12-23 04:05:20|5955.83|5955.13|5955.46|5954.76|5955.83|5955.13|5955.46|5954.76|38
1734926730000|2024-12-23 04:05:30|5955.71|5955.01|5955.71|5955.01|5955.71|5955.01|5955.71|5955.01|9
1734926750000|2024-12-23 04:05:50|5955.58|5954.88|5955.71|5955.01|5955.71|5955.01|5955.33|5954.63|57
1734926760000|2024-12-23 04:06:00|||||||||1
1734926770000|2024-12-23 04:06:10|5955.83|5955.13|5955.71|5955.01|5955.83|5955.13|5955.71|5955.01|7
1734926780000|2024-12-23 04:06:20|||||||||1
1734926790000|2024-12-23 04:06:30|5955.96|5955.26|5955.96|5955.26|5955.96|5955.26|5955.96|5955.26|12
1734926810000|2024-12-23 04:06:50|5956.21|5955.51|5956.21|5955.51|5956.21|5955.51|5956.21|5955.51|13
1734926820000|2024-12-23 04:07:00|||||||||24
1734926830000|2024-12-23 04:07:10|5956.08|5955.38|5955.96|5955.26|5956.08|5955.38|5955.96|5955.26|10
1734926850000|2024-12-23 04:07:30|5956.08|5955.38|5956.21|5955.51|5956.21|5955.51|5955.96|5955.26|10
1734926860000|2024-12-23 04:07:40|5956.08|5955.38|5955.96|5955.26|5956.21|5955.51|5955.96|5955.26|6
1734926880000|2024-12-23 04:08:00|||||||||19
1734926890000|2024-12-23 04:08:10|||||||||1
1734926900000|2024-12-23 04:08:20|5955.71|5955.01|5955.96|5955.26|5955.96|5955.26|5955.71|5955.01|18
1734926910000|2024-12-23 04:08:30|5955.83|5955.13|5955.83|5955.13|5955.96|5955.26|5955.71|5955.01|6
1734926920000|2024-12-23 04:08:40|5955.96|5955.26|5955.96|5955.26|5955.96|5955.26|5955.96|5955.26|0
1734926930000|2024-12-23 04:08:50|5955.83|5955.13|5955.71|5955.01|5955.83|5955.13|5955.71|5955.01|2
1734926950000|2024-12-23 04:09:10|5955.83|5955.13|5955.96|5955.26|5955.96|5955.26|5955.83|5955.13|7
1734926970000|2024-12-23 04:09:30|5955.83|5955.13|5955.71|5955.01|5955.83|5955.13|5955.71|5955.01|5
1734927000000|2024-12-23 04:10:00|5955.83|5955.13|5956.21|5955.51|5956.21|5955.51|5955.83|5955.13|21
1734927030000|2024-12-23 04:10:30|5956.08|5955.38|5956.46|5955.76|5956.46|5955.76|5956.08|5955.38|32
1734927050000|2024-12-23 04:10:50|5956.33|5955.63|5956.21|5955.51|5956.46|5955.76|5956.21|5955.51|6
1734927070000|2024-12-23 04:11:10|5956.33|5955.63|5956.46|5955.76|5956.46|5955.76|5956.21|5955.51|18
1734927100000|2024-12-23 04:11:40|||||||||2
1734927110000|2024-12-23 04:11:50|5956.58|5955.88|5956.46|5955.76|5956.58|5955.88|5956.46|5955.76|13
1734927130000|2024-12-23 04:12:10|||||||||1
1734927140000|2024-12-23 04:12:20|5956.58|5955.88|5956.46|5955.76|5956.58|5955.88|5956.46|5955.76|4
1734927150000|2024-12-23 04:12:30|5956.58|5955.88|5956.46|5955.76|5956.71|5956.01|5956.46|5955.76|4
1734927160000|2024-12-23 04:12:40|5956.33|5955.63|5956.33|5955.63|5956.33|5955.63|5956.33|5955.63|9
1734927170000|2024-12-23 04:12:50|5956.46|5955.76|5956.21|5955.51|5956.46|5955.76|5956.21|5955.51|1
1734927190000|2024-12-23 04:13:10|5956.33|5955.63|5956.33|5955.63|5956.46|5955.76|5956.21|5955.51|7
1734927200000|2024-12-23 04:13:20|5956.46|5955.76|5956.33|5955.63|5956.46|5955.76|5956.21|5955.51|2
1734927210000|2024-12-23 04:13:30|5956.21|5955.51|5956.21|5955.51|5956.21|5955.51|5956.21|5955.51|2
1734927230000|2024-12-23 04:13:50|5956.08|5955.38|5956.21|5955.51|5956.21|5955.51|5956.08|5955.38|16
1734927260000|2024-12-23 04:14:20|5956.08|5955.38|5956.21|5955.51|5956.21|5955.51|5956.08|5955.38|9
1734927280000|2024-12-23 04:14:40|||||||||2
1734927290000|2024-12-23 04:14:50|5956.08|5955.38|5956.08|5955.38|5956.08|5955.38|5956.08|5955.38|4
1734927300000|2024-12-23 04:15:00|5956.21|5955.51|5956.21|5955.51|5956.21|5955.51|5956.08|5955.38|3
1734927320000|2024-12-23 04:15:20|5956.33|5955.63|5956.46|5955.76|5956.46|5955.76|5956.33|5955.63|14
1734927370000|2024-12-23 04:16:10|||||||||3
1734927420000|2024-12-23 04:17:00|5956.58|5955.88|5956.71|5956.01|5956.71|5956.01|5956.58|5955.88|14
1734927430000|2024-12-23 04:17:10|5956.58|5955.88|5956.46|5955.76|5956.71|5956.01|5956.46|5955.76|21
1734927440000|2024-12-23 04:17:20|||||||||1
1734927450000|2024-12-23 04:17:30|5956.58|5955.88|5956.71|5956.01|5956.71|5956.01|5956.46|5955.76|16
1734927460000|2024-12-23 04:17:40|5956.58|5955.88|5956.71|5956.01|5956.71|5956.01|5956.58|5955.88|11
1734927470000|2024-12-23 04:17:50|5956.58|5955.88|5956.46|5955.76|5956.58|5955.88|5956.33|5955.63|28
1734927500000|2024-12-23 04:18:20|5956.33|5955.63|5956.21|5955.51|5956.33|5955.63|5956.21|5955.51|4
1734927540000|2024-12-23 04:19:00|5956.33|5955.63|5956.46|5955.76|5956.46|5955.76|5956.33|5955.63|5
1734927560000|2024-12-23 04:19:20|5956.71|5956.01|5956.71|5956.01|5956.71|5956.01|5956.71|5956.01|22
1734927570000|2024-12-23 04:19:30|||||||||6
1734927580000|2024-12-23 04:19:40|5956.46|5955.76|5956.46|5955.76|5956.46|5955.76|5956.46|5955.76|6
1734927590000|2024-12-23 04:19:50|5956.33|5955.63|5956.21|5955.51|5956.46|5955.76|5956.21|5955.51|16
1734927620000|2024-12-23 04:20:20|||||||||6
1734927630000|2024-12-23 04:20:30|||||||||3
1734927650000|2024-12-23 04:20:50|5956.33|5955.63|5956.46|5955.76|5956.46|5955.76|5956.33|5955.63|15
1734927660000|2024-12-23 04:21:00|||||||||6
1734927670000|2024-12-23 04:21:10|5956.58|5955.88|5956.46|5955.76|5956.58|5955.88|5956.46|5955.76|3
1734927680000|2024-12-23 04:21:20|||||||||1
1734927690000|2024-12-23 04:21:30|5956.58|5955.88|5956.71|5956.01|5956.71|5956.01|5956.58|5955.88|8
1734927710000|2024-12-23 04:21:50|5956.58|5955.88|5956.46|5955.76|5956.58|5955.88|5956.46|5955.76|14
1734927720000|2024-12-23 04:22:00|5956.33|5955.63|5956.21|5955.51|5956.46|5955.76|5956.21|5955.51|12
1734927730000|2024-12-23 04:22:10|5956.33|5955.63|5956.21|5955.51|5956.33|5955.63|5956.21|5955.51|7
1734927740000|2024-12-23 04:22:20|5956.33|5955.63|5956.46|5955.76|5956.46|5955.76|5956.21|5955.51|4
1734927750000|2024-12-23 04:22:30|||||||||1
1734927760000|2024-12-23 04:22:40|||||||||5
1734927790000|2024-12-23 04:23:10|||||||||11
1734927800000|2024-12-23 04:23:20|5956.71|5956.01|5956.46|5955.76|5956.71|5956.01|5956.46|5955.76|19
1734927810000|2024-12-23 04:23:30|||||||||8
1734927830000|2024-12-23 04:23:50|5956.71|5956.01|5956.71|5956.01|5956.71|5956.01|5956.71|5956.01|8
1734927840000|2024-12-23 04:24:00|5956.96|5956.26|5956.96|5956.26|5956.96|5956.26|5956.96|5956.26|33
1734927850000|2024-12-23 04:24:10|5956.71|5956.01|5956.71|5956.01|5956.71|5956.01|5956.71|5956.01|7
1734927860000|2024-12-23 04:24:20|5956.58|5955.88|5956.71|5956.01|5956.71|5956.01|5956.58|5955.88|9
1734927870000|2024-12-23 04:24:30|5956.46|5955.76|5956.46|5955.76|5956.46|5955.76|5956.46|5955.76|40
1734927890000|2024-12-23 04:24:50|5956.33|5955.63|5956.46|5955.76|5956.46|5955.76|5956.33|5955.63|16
1734927900000|2024-12-23 04:25:00|5956.21|5955.51|5956.21|5955.51|5956.21|5955.51|5956.21|5955.51|44
1734927920000|2024-12-23 04:25:20|5955.96|5955.26|5956.46|5955.76|5956.46|5955.76|5955.96|5955.26|24
1734927930000|2024-12-23 04:25:30|5956.33|5955.63|5956.33|5955.63|5956.33|5955.63|5956.21|5955.51|4
1734927940000|2024-12-23 04:25:40|5956.46|5955.76|5956.46|5955.76|5956.46|5955.76|5956.46|5955.76|0
1734927960000|2024-12-23 04:26:00|5956.33|5955.63|5956.21|5955.51|5956.46|5955.76|5956.21|5955.51|9
1734927970000|2024-12-23 04:26:10|5956.33|5955.63|5956.46|5955.76|5956.46|5955.76|5956.33|5955.63|3
1734927980000|2024-12-23 04:26:20|5956.58|5955.88|5957.96|5957.26|5957.96|5957.26|5956.58|5955.88|313
1734927990000|2024-12-23 04:26:30|5957.83|5957.13|5957.46|5956.76|5957.96|5957.26|5957.46|5956.76|70
1734928000000|2024-12-23 04:26:40|5957.21|5956.51|5957.46|5956.76|5957.46|5956.76|5957.21|5956.51|12
1734928010000|2024-12-23 04:26:50|5957.33|5956.63|5957.21|5956.51|5957.33|5956.63|5957.21|5956.51|9
1734928020000|2024-12-23 04:27:00|5957.33|5956.63|5957.46|5956.76|5957.46|5956.76|5957.33|5956.63|10
1734928030000|2024-12-23 04:27:10|5957.33|5956.63|5956.96|5956.26|5957.46|5956.76|5956.96|5956.26|31
1734928040000|2024-12-23 04:27:20|||||||||1
1734928060000|2024-12-23 04:27:40|5957.21|5956.51|5957.21|5956.51|5957.21|5956.51|5957.21|5956.51|13
1734928070000|2024-12-23 04:27:50|5957.08|5956.38|5957.21|5956.51|5957.21|5956.51|5956.96|5956.26|8
1734928080000|2024-12-23 04:28:00|5957.08|5956.38|5957.71|5957.01|5957.71|5957.01|5957.08|5956.38|43
1734928090000|2024-12-23 04:28:10|5957.58|5956.88|5957.71|5957.01|5957.71|5957.01|5957.58|5956.88|18
1734928120000|2024-12-23 04:28:40|||||||||3
1734928130000|2024-12-23 04:28:50|5957.58|5956.88|5957.58|5956.88|5957.58|5956.88|5957.58|5956.88|26
1734928140000|2024-12-23 04:29:00|5957.46|5956.76|5957.71|5957.01|5957.71|5957.01|5957.46|5956.76|21
1734928150000|2024-12-23 04:29:10|5957.83|5957.13|5957.96|5957.26|5957.96|5957.26|5957.83|5957.13|24
1734928160000|2024-12-23 04:29:20|5957.71|5957.01|5957.96|5957.26|5957.96|5957.26|5957.71|5957.01|7
1734928170000|2024-12-23 04:29:30|5957.71|5957.01|5957.96|5957.26|5957.96|5957.26|5957.71|5957.01|9
1734928180000|2024-12-23 04:29:40|5958.08|5957.38|5958.08|5957.38|5958.21|5957.51|5958.08|5957.38|9
1734928190000|2024-12-23 04:29:50|5958.21|5957.51|5958.08|5957.38|5958.21|5957.51|5958.08|5957.38|4
1734928200000|2024-12-23 04:30:00|5957.96|5957.26|5957.96|5957.26|5958.21|5957.51|5957.96|5957.26|6
1734928210000|2024-12-23 04:30:10|||||||||5
1734928220000|2024-12-23 04:30:20|5958.08|5957.38|5957.96|5957.26|5958.21|5957.51|5957.96|5957.26|20
1734928230000|2024-12-23 04:30:30|5958.08|5957.38|5958.08|5957.38|5958.08|5957.38|5958.08|5957.38|0
1734928240000|2024-12-23 04:30:40|5958.21|5957.51|5957.96|5957.26|5958.21|5957.51|5957.96|5957.26|27
1734928250000|2024-12-23 04:30:50|5957.83|5957.13|5957.96|5957.26|5957.96|5957.26|5957.83|5957.13|21
1734928270000|2024-12-23 04:31:10|5958.21|5957.51|5958.21|5957.51|5958.21|5957.51|5958.21|5957.51|23
1734928280000|2024-12-23 04:31:20|5957.96|5957.26|5957.71|5957.01|5957.96|5957.26|5957.71|5957.01|18
1734928300000|2024-12-23 04:31:40|5957.46|5956.76|5957.71|5957.01|5957.71|5957.01|5957.46|5956.76|24
1734928320000|2024-12-23 04:32:00|5957.83|5957.13|5957.96|5957.26|5957.96|5957.26|5957.83|5957.13|18
1734928330000|2024-12-23 04:32:10|||||||||2
1734928340000|2024-12-23 04:32:20|||||||||1
1734928350000|2024-12-23 04:32:30|5957.83|5957.13|5957.71|5957.01|5957.96|5957.26|5957.71|5957.01|13
1734928380000|2024-12-23 04:33:00|5958.21|5957.51|5958.21|5957.51|5958.21|5957.51|5958.21|5957.51|26
1734928390000|2024-12-23 04:33:10|||||||||5
1734928400000|2024-12-23 04:33:20|||||||||26
1734928410000|2024-12-23 04:33:30|5957.96|5957.26|5958.21|5957.51|5958.21|5957.51|5957.96|5957.26|24
1734928420000|2024-12-23 04:33:40|5957.96|5957.26|5957.96|5957.26|5958.08|5957.38|5957.96|5957.26|11
1734928440000|2024-12-23 04:34:00|5957.71|5957.01|5957.71|5957.01|5957.71|5957.01|5957.71|5957.01|3
1734928460000|2024-12-23 04:34:20|5957.83|5957.13|5957.83|5957.13|5957.96|5957.26|5957.71|5957.01|9
1734928470000|2024-12-23 04:34:30|5957.96|5957.26|5957.96|5957.26|5957.96|5957.26|5957.96|5957.26|0
1734928490000|2024-12-23 04:34:50|5957.83|5957.13|5957.83|5957.13|5957.83|5957.13|5957.71|5957.01|11
1734928500000|2024-12-23 04:35:00|5957.71|5957.01|5957.96|5957.26|5957.96|5957.26|5957.71|5957.01|21
1734928510000|2024-12-23 04:35:10|5957.71|5957.01|5957.96|5957.26|5958.08|5957.38|5957.71|5957.01|8
1734928520000|2024-12-23 04:35:20|5958.08|5957.38|5958.21|5957.51|5958.21|5957.51|5957.96|5957.26|5
1734928530000|2024-12-23 04:35:30|||||||||2
1734928540000|2024-12-23 04:35:40|||||||||19
1734928560000|2024-12-23 04:36:00|5958.08|5957.38|5958.21|5957.51|5958.21|5957.51|5957.96|5957.26|7
1734928580000|2024-12-23 04:36:20|5958.33|5957.63|5958.46|5957.76|5958.46|5957.76|5958.33|5957.63|12
1734928590000|2024-12-23 04:36:30|5958.71|5958.01|5958.71|5958.01|5958.71|5958.01|5958.71|5958.01|23
1734928600000|2024-12-23 04:36:40|||||||||25
1734928610000|2024-12-23 04:36:50|5958.58|5957.88|5958.71|5958.01|5958.71|5958.01|5958.46|5957.76|11
1734928620000|2024-12-23 04:37:00|||||||||4
1734928630000|2024-12-23 04:37:10|||||||||30
1734928640000|2024-12-23 04:37:20|||||||||1
1734928650000|2024-12-23 04:37:30|5958.96|5958.26|5959.08|5958.38|5959.08|5958.38|5958.96|5958.26|84
1734928660000|2024-12-23 04:37:40|5959.21|5958.51|5959.21|5958.51|5959.46|5958.76|5959.21|5958.51|136
1734928670000|2024-12-23 04:37:50|||||||||3
1734928680000|2024-12-23 04:38:00|5959.33|5958.63|5959.71|5959.01|5959.71|5959.01|5959.33|5958.63|96
1734928690000|2024-12-23 04:38:10|5959.46|5958.76|5959.96|5959.26|5960.08|5959.38|5959.46|5958.76|72
1734928700000|2024-12-23 04:38:20|5959.71|5959.01|5959.71|5959.01|5959.71|5959.01|5959.71|5959.01|14
1734928710000|2024-12-23 04:38:30|5959.83|5959.13|5959.71|5959.01|5959.83|5959.13|5959.71|5959.01|5
1734928720000|2024-12-23 04:38:40|||||||||4
1734928730000|2024-12-23 04:38:50|5959.83|5959.13|5959.71|5959.01|5959.83|5959.13|5959.71|5959.01|1
1734928740000|2024-12-23 04:39:00|5959.96|5959.26|5959.96|5959.26|5960.21|5959.51|5959.96|5959.26|19
1734928750000|2024-12-23 04:39:10|5959.83|5959.13|5959.71|5959.01|5959.83|5959.13|5959.71|5959.01|36
1734928760000|2024-12-23 04:39:20|5959.46|5958.76|5959.46|5958.76|5959.46|5958.76|5959.46|5958.76|12
1734928770000|2024-12-23 04:39:30|||||||||5
1734928790000|2024-12-23 04:39:50|5959.58|5958.88|5959.71|5959.01|5959.71|5959.01|5959.58|5958.88|4
1734928800000|2024-12-23 04:40:00|||||||||9
1734928810000|2024-12-23 04:40:10|5959.46|5958.76|5959.21|5958.51|5959.46|5958.76|5959.21|5958.51|7
1734928820000|2024-12-23 04:40:20|5959.33|5958.63|5959.46|5958.76|5959.46|5958.76|5959.33|5958.63|5
1734928830000|2024-12-23 04:40:30|5959.33|5958.63|5959.33|5958.63|5959.46|5958.76|5959.33|5958.63|41
1734928840000|2024-12-23 04:40:40|5959.46|5958.76|5959.96|5959.26|5959.96|5959.26|5959.46|5958.76|29
1734928850000|2024-12-23 04:40:50|5960.08|5959.38|5960.21|5959.51|5960.21|5959.51|5959.96|5959.26|28
1734928860000|2024-12-23 04:41:00|5959.96|5959.26|5959.96|5959.26|5959.96|5959.26|5959.96|5959.26|31
1734928890000|2024-12-23 04:41:30|5959.83|5959.13|5959.46|5958.76|5959.96|5959.26|5959.46|5958.76|52
1734928900000|2024-12-23 04:41:40|5959.58|5958.88|5959.58|5958.88|5959.58|5958.88|5959.58|5958.88|0
1734928910000|2024-12-23 04:41:50|5959.46|5958.76|5959.46|5958.76|5959.46|5958.76|5959.46|5958.76|14
1734928920000|2024-12-23 04:42:00|5959.58|5958.88|5959.46|5958.76|5959.71|5959.01|5959.33|5958.63|14
1734928930000|2024-12-23 04:42:10|5959.58|5958.88|5959.58|5958.88|5959.58|5958.88|5959.58|5958.88|5
1734928940000|2024-12-23 04:42:20|5959.46|5958.76|5959.46|5958.76|5959.46|5958.76|5959.46|5958.76|0
1734928970000|2024-12-23 04:42:50|5959.58|5958.88|5959.71|5959.01|5959.71|5959.01|5959.58|5958.88|11
1734928990000|2024-12-23 04:43:10|5959.96|5959.26|5959.96|5959.26|5959.96|5959.26|5959.96|5959.26|14
1734929000000|2024-12-23 04:43:20|5960.08|5959.38|5959.96|5959.26|5960.21|5959.51|5959.96|5959.26|40
1734929020000|2024-12-23 04:43:40|5959.71|5959.01|5959.71|5959.01|5959.71|5959.01|5959.71|5959.01|27
1734929030000|2024-12-23 04:43:50|||||||||1
1734929040000|2024-12-23 04:44:00|5959.46|5958.76|5959.46|5958.76|5959.46|5958.76|5959.46|5958.76|5
1734929060000|2024-12-23 04:44:20|||||||||3
1734929090000|2024-12-23 04:44:50|5959.96|5959.26|5959.83|5959.13|5959.96|5959.26|5959.83|5959.13|108
1734929100000|2024-12-23 04:45:00|5959.71|5959.01|5959.96|5959.26|5959.96|5959.26|5959.71|5959.01|13
1734929110000|2024-12-23 04:45:10|||||||||1
1734929120000|2024-12-23 04:45:20|5960.08|5959.38|5960.21|5959.51|5960.21|5959.51|5960.08|5959.38|19
1734929130000|2024-12-23 04:45:30|5960.08|5959.38|5960.21|5959.51|5960.21|5959.51|5959.96|5959.26|38
1734929150000|2024-12-23 04:45:50|5960.08|5959.38|5960.21|5959.51|5960.21|5959.51|5960.08|5959.38|13
1734929160000|2024-12-23 04:46:00|5960.08|5959.38|5959.96|5959.26|5960.21|5959.51|5959.96|5959.26|6
1734929170000|2024-12-23 04:46:10|||||||||1
1734929180000|2024-12-23 04:46:20|5960.21|5959.51|5960.21|5959.51|5960.21|5959.51|5959.96|5959.26|17
1734929190000|2024-12-23 04:46:30|5960.08|5959.38|5960.08|5959.38|5960.08|5959.38|5960.08|5959.38|6
1734929200000|2024-12-23 04:46:40|5960.21|5959.51|5960.21|5959.51|5960.21|5959.51|5959.96|5959.26|3
1734929210000|2024-12-23 04:46:50|5960.08|5959.38|5960.21|5959.51|5960.21|5959.51|5960.08|5959.38|3
1734929220000|2024-12-23 04:47:00|5960.08|5959.38|5960.08|5959.38|5960.08|5959.38|5959.96|5959.26|15
1734929230000|2024-12-23 04:47:10|5959.96|5959.26|5960.21|5959.51|5960.21|5959.51|5959.96|5959.26|1
1734929240000|2024-12-23 04:47:20|||||||||3
1734929250000|2024-12-23 04:47:30|5960.08|5959.38|5959.71|5959.01|5960.08|5959.38|5959.71|5959.01|11
1734929260000|2024-12-23 04:47:40|5959.96|5959.26|5959.96|5959.26|5959.96|5959.26|5959.96|5959.26|3
1734929270000|2024-12-23 04:47:50|||||||||2
1734929290000|2024-12-23 04:48:10|5960.08|5959.38|5959.96|5959.26|5960.21|5959.51|5959.96|5959.26|7
1734929300000|2024-12-23 04:48:20|||||||||9
1734929310000|2024-12-23 04:48:30|5960.08|5959.38|5960.21|5959.51|5960.21|5959.51|5959.96|5959.26|7
1734929320000|2024-12-23 04:48:40|5960.08|5959.38|5960.21|5959.51|5960.21|5959.51|5960.08|5959.38|0
1734929330000|2024-12-23 04:48:50|||||||||9
1734929340000|2024-12-23 04:49:00|5959.96|5959.26|5960.21|5959.51|5960.21|5959.51|5959.96|5959.26|12
1734929350000|2024-12-23 04:49:10|5960.08|5959.38|5960.08|5959.38|5960.08|5959.38|5960.08|5959.38|3
1734929360000|2024-12-23 04:49:20|5960.21|5959.51|5959.96|5959.26|5960.21|5959.51|5959.96|5959.26|1
1734929370000|2024-12-23 04:49:30|5960.08|5959.38|5960.08|5959.38|5960.08|5959.38|5960.08|5959.38|17
1734929380000|2024-12-23 04:49:40|5959.96|5959.26|5960.21|5959.51|5960.21|5959.51|5959.96|5959.26|7
1734929390000|2024-12-23 04:49:50|||||||||2
1734929400000|2024-12-23 04:50:00|5960.08|5959.38|5959.96|5959.26|5960.21|5959.51|5959.96|5959.26|7
1734929410000|2024-12-23 04:50:10|5960.08|5959.38|5960.21|5959.51|5960.21|5959.51|5960.08|5959.38|6
1734929420000|2024-12-23 04:50:20|5960.46|5959.76|5960.46|5959.76|5960.46|5959.76|5960.46|5959.76|21
1734929430000|2024-12-23 04:50:30|5960.33|5959.63|5960.21|5959.51|5960.46|5959.76|5960.21|5959.51|1
1734929440000|2024-12-23 04:50:40|||||||||1
1734929460000|2024-12-23 04:51:00|5960.33|5959.63|5960.21|5959.51|5960.33|5959.63|5960.21|5959.51|7
1734929470000|2024-12-23 04:51:10|5960.33|5959.63|5960.21|5959.51|5960.46|5959.76|5960.21|5959.51|9
1734929480000|2024-12-23 04:51:20|5960.33|5959.63|5960.46|5959.76|5960.46|5959.76|5960.33|5959.63|28
1734929490000|2024-12-23 04:51:30|||||||||3
1734929500000|2024-12-23 04:51:40|5960.58|5959.88|5960.71|5960.01|5960.71|5960.01|5960.58|5959.88|10
1734929510000|2024-12-23 04:51:50|5960.46|5959.76|5960.71|5960.01|5960.71|5960.01|5960.46|5959.76|41
1734929520000|2024-12-23 04:52:00|5960.96|5960.26|5960.96|5960.26|5960.96|5960.26|5960.96|5960.26|49
1734929530000|2024-12-23 04:52:10|||||||||6
1734929540000|2024-12-23 04:52:20|||||||||27
1734929550000|2024-12-23 04:52:30|5961.08|5960.38|5960.96|5960.26|5961.21|5960.51|5960.96|5960.26|21
1734929560000|2024-12-23 04:52:40|5961.08|5960.38|5961.21|5960.51|5961.21|5960.51|5961.08|5960.38|18
1734929570000|2024-12-23 04:52:50|||||||||18
1734929580000|2024-12-23 04:53:00|5960.96|5960.26|5961.21|5960.51|5961.21|5960.51|5960.96|5960.26|116
1734929600000|2024-12-23 04:53:20|5961.33|5960.63|5961.21|5960.51|5961.33|5960.63|5961.21|5960.51|7
1734929610000|2024-12-23 04:53:30|5961.33|5960.63|5961.46|5960.76|5961.58|5960.88|5961.33|5960.63|42
1734929620000|2024-12-23 04:53:40|||||||||4
1734929630000|2024-12-23 04:53:50|5961.58|5960.88|5961.58|5960.88|5961.58|5960.88|5961.58|5960.88|10
1734929640000|2024-12-23 04:54:00|5961.46|5960.76|5961.71|5961.01|5961.71|5961.01|5961.46|5960.76|15
1734929670000|2024-12-23 04:54:30|5961.46|5960.76|5961.71|5961.01|5961.71|5961.01|5961.46|5960.76|38
1734929680000|2024-12-23 04:54:40|5961.46|5960.76|5961.46|5960.76|5961.46|5960.76|5961.46|5960.76|6
1734929690000|2024-12-23 04:54:50|5961.58|5960.88|5961.71|5961.01|5961.71|5961.01|5961.58|5960.88|17
1734929700000|2024-12-23 04:55:00|5961.58|5960.88|5961.71|5961.01|5961.71|5961.01|5961.46|5960.76|14
1734929710000|2024-12-23 04:55:10|5961.96|5961.26|5961.71|5961.01|5961.96|5961.26|5961.71|5961.01|16
1734929720000|2024-12-23 04:55:20|5961.46|5960.76|5961.71|5961.01|5961.71|5961.01|5961.46|5960.76|5
1734929740000|2024-12-23 04:55:40|||||||||3
1734929760000|2024-12-23 04:56:00|||||||||4
1734929770000|2024-12-23 04:56:10|5961.58|5960.88|5960.96|5960.26|5961.58|5960.88|5960.96|5960.26|39
1734929800000|2024-12-23 04:56:40|5960.71|5960.01|5960.71|5960.01|5960.71|5960.01|5960.71|5960.01|25
1734929810000|2024-12-23 04:56:50|||||||||17
1734929820000|2024-12-23 04:57:00|5960.83|5960.13|5960.96|5960.26|5960.96|5960.26|5960.83|5960.13|15
1734929830000|2024-12-23 04:57:10|5960.71|5960.01|5961.46|5960.76|5961.71|5961.01|5960.71|5960.01|65
1734929850000|2024-12-23 04:57:30|5961.21|5960.51|5961.21|5960.51|5961.21|5960.51|5961.21|5960.51|12
1734929860000|2024-12-23 04:57:40|||||||||1
1734929880000|2024-12-23 04:58:00|5961.08|5960.38|5960.96|5960.26|5961.08|5960.38|5960.96|5960.26|16
1734929890000|2024-12-23 04:58:10|5961.21|5960.51|5961.21|5960.51|5961.21|5960.51|5961.21|5960.51|5
1734929900000|2024-12-23 04:58:20|5960.96|5960.26|5961.21|5960.51|5961.21|5960.51|5960.96|5960.26|10
1734929910000|2024-12-23 04:58:30|||||||||12
1734929930000|2024-12-23 04:58:50|||||||||1
1734929940000|2024-12-23 04:59:00|5961.46|5960.76|5961.46|5960.76|5961.46|5960.76|5961.21|5960.51|22
1734929950000|2024-12-23 04:59:10|5961.33|5960.63|5961.21|5960.51|5961.33|5960.63|5961.21|5960.51|5
1734929960000|2024-12-23 04:59:20|||||||||16
1734929990000|2024-12-23 04:59:50|5961.33|5960.63|5961.21|5960.51|5961.33|5960.63|5961.21|5960.51|5
1734930000000|2024-12-23 05:00:00|5961.33|5960.63|5960.96|5960.26|5961.46|5960.76|5960.96|5960.26|12
1734930010000|2024-12-23 05:00:10|5961.08|5960.38|5961.21|5960.51|5961.21|5960.51|5961.08|5960.38|9
1734930020000|2024-12-23 05:00:20|5961.46|5960.76|5961.21|5960.51|5961.46|5960.76|5961.21|5960.51|5
1734930030000|2024-12-23 05:00:30|5961.33|5960.63|5961.21|5960.51|5961.46|5960.76|5961.21|5960.51|9
1734930050000|2024-12-23 05:00:50|5960.96|5960.26|5961.21|5960.51|5961.21|5960.51|5960.96|5960.26|23
1734930060000|2024-12-23 05:01:00|5961.46|5960.76|5961.33|5960.63|5961.46|5960.76|5961.33|5960.63|21
1734930070000|2024-12-23 05:01:10|5961.46|5960.76|5961.33|5960.63|5961.46|5960.76|5961.21|5960.51|2
1734930080000|2024-12-23 05:01:20|5961.21|5960.51|5961.21|5960.51|5961.21|5960.51|5961.21|5960.51|5
1734930090000|2024-12-23 05:01:30|5961.33|5960.63|5961.46|5960.76|5961.46|5960.76|5961.33|5960.63|17
1734930100000|2024-12-23 05:01:40|5961.21|5960.51|5961.21|5960.51|5961.21|5960.51|5961.21|5960.51|1
1734930130000|2024-12-23 05:02:10|5961.46|5960.76|5961.71|5961.01|5961.71|5961.01|5961.46|5960.76|25
1734930140000|2024-12-23 05:02:20|||||||||6
1734930150000|2024-12-23 05:02:30|5961.58|5960.88|5961.46|5960.76|5961.58|5960.88|5961.46|5960.76|19
1734930170000|2024-12-23 05:02:50|5961.71|5961.01|5961.71|5961.01|5961.71|5961.01|5961.71|5961.01|8
1734930180000|2024-12-23 05:03:00|5961.96|5961.26|5961.96|5961.26|5961.96|5961.26|5961.83|5961.13|30
1734930190000|2024-12-23 05:03:10|5961.83|5961.13|5961.83|5961.13|5961.96|5961.26|5961.71|5961.01|21
1734930200000|2024-12-23 05:03:20|5961.96|5961.26|5961.96|5961.26|5961.96|5961.26|5961.96|5961.26|5
1734930210000|2024-12-23 05:03:30|5961.83|5961.13|5961.96|5961.26|5961.96|5961.26|5961.83|5961.13|9
1734930220000|2024-12-23 05:03:40|5961.83|5961.13|5961.71|5961.01|5961.83|5961.13|5961.71|5961.01|9
1734930230000|2024-12-23 05:03:50|5961.83|5961.13|5961.96|5961.26|5961.96|5961.26|5961.83|5961.13|9
1734930240000|2024-12-23 05:04:00|5961.83|5961.13|5961.71|5961.01|5961.83|5961.13|5961.71|5961.01|3
1734930250000|2024-12-23 05:04:10|||||||||2
1734930260000|2024-12-23 05:04:20|5961.96|5961.26|5961.96|5961.26|5961.96|5961.26|5961.96|5961.26|2
1734930270000|2024-12-23 05:04:30|5962.21|5961.51|5962.21|5961.51|5962.33|5961.63|5962.21|5961.51|68
1734930280000|2024-12-23 05:04:40|||||||||4
1734930290000|2024-12-23 05:04:50|5961.96|5961.26|5962.21|5961.51|5962.21|5961.51|5961.96|5961.26|10
1734930300000|2024-12-23 05:05:00|5962.33|5961.63|5962.46|5961.76|5962.46|5961.76|5962.21|5961.51|12
1734930320000|2024-12-23 05:05:20|5962.33|5961.63|5962.46|5961.76|5962.46|5961.76|5962.21|5961.51|27
1734930330000|2024-12-23 05:05:30|||||||||25
1734930340000|2024-12-23 05:05:40|5962.58|5961.88|5962.71|5962.01|5962.71|5962.01|5962.46|5961.76|10
1734930350000|2024-12-23 05:05:50|5962.58|5961.88|5962.46|5961.76|5962.58|5961.88|5962.46|5961.76|4
1734930370000|2024-12-23 05:06:10|||||||||3
1734930380000|2024-12-23 05:06:20|5962.71|5962.01|5962.46|5961.76|5962.71|5962.01|5962.46|5961.76|13
1734930390000|2024-12-23 05:06:30|5962.58|5961.88|5962.46|5961.76|5962.71|5962.01|5962.46|5961.76|8
1734930400000|2024-12-23 05:06:40|5962.21|5961.51|5962.21|5961.51|5962.21|5961.51|5962.08|5961.38|32
1734930410000|2024-12-23 05:06:50|||||||||18
1734930420000|2024-12-23 05:07:00|||||||||3
1734930430000|2024-12-23 05:07:10|5962.33|5961.63|5962.33|5961.63|5962.46|5961.76|5962.21|5961.51|19
1734930440000|2024-12-23 05:07:20|5962.46|5961.76|5962.46|5961.76|5962.46|5961.76|5962.46|5961.76|9
1734930460000|2024-12-23 05:07:40|5962.21|5961.51|5962.46|5961.76|5962.46|5961.76|5962.21|5961.51|27
1734930480000|2024-12-23 05:08:00|||||||||22
1734930490000|2024-12-23 05:08:10|||||||||3
1734930500000|2024-12-23 05:08:20|5962.58|5961.88|5962.46|5961.76|5962.58|5961.88|5962.46|5961.76|27
1734930510000|2024-12-23 05:08:30|5962.33|5961.63|5962.21|5961.51|5962.46|5961.76|5962.21|5961.51|19
1734930520000|2024-12-23 05:08:40|5962.08|5961.38|5962.21|5961.51|5962.21|5961.51|5962.08|5961.38|35
1734930530000|2024-12-23 05:08:50|5962.46|5961.76|5962.46|5961.76|5962.46|5961.76|5962.46|5961.76|15
1734930550000|2024-12-23 05:09:10|5962.71|5962.01|5962.71|5962.01|5962.71|5962.01|5962.58|5961.88|20
1734930560000|2024-12-23 05:09:20|5962.58|5961.88|5962.58|5961.88|5962.71|5962.01|5962.46|5961.76|17
1734930570000|2024-12-23 05:09:30|5962.46|5961.76|5962.46|5961.76|5962.46|5961.76|5962.46|5961.76|0
1734930580000|2024-12-23 05:09:40|5962.33|5961.63|5962.21|5961.51|5962.46|5961.76|5962.21|5961.51|20
1734930590000|2024-12-23 05:09:50|5962.33|5961.63|5962.21|5961.51|5962.33|5961.63|5962.21|5961.51|5
1734930600000|2024-12-23 05:10:00|5962.46|5961.76|5962.21|5961.51|5962.46|5961.76|5962.21|5961.51|14
1734930610000|2024-12-23 05:10:10|5962.46|5961.76|5962.33|5961.63|5962.46|5961.76|5962.33|5961.63|16
1734930620000|2024-12-23 05:10:20|5962.46|5961.76|5962.21|5961.51|5962.46|5961.76|5962.21|5961.51|4
1734930630000|2024-12-23 05:10:30|5962.46|5961.76|5962.58|5961.88|5962.71|5962.01|5962.46|5961.76|41
1734930640000|2024-12-23 05:10:40|5962.46|5961.76|5962.71|5962.01|5962.71|5962.01|5962.46|5961.76|4
1734930670000|2024-12-23 05:11:10|5962.58|5961.88|5962.46|5961.76|5962.58|5961.88|5962.46|5961.76|16
1734930680000|2024-12-23 05:11:20|||||||||13
1734930690000|2024-12-23 05:11:30|||||||||107
1734930700000|2024-12-23 05:11:40|||||||||14
1734930720000|2024-12-23 05:12:00|5962.58|5961.88|5962.46|5961.76|5962.58|5961.88|5962.46|5961.76|50
1734930730000|2024-12-23 05:12:10|5962.33|5961.63|5962.21|5961.51|5962.33|5961.63|5962.21|5961.51|6
1734930740000|2024-12-23 05:12:20|5961.96|5961.26|5961.71|5961.01|5961.96|5961.26|5961.71|5961.01|42
1734930750000|2024-12-23 05:12:30|||||||||8
1734930780000|2024-12-23 05:13:00|5961.21|5960.51|5961.08|5960.38|5961.21|5960.51|5961.08|5960.38|49
1734930790000|2024-12-23 05:13:10|5960.96|5960.26|5960.96|5960.26|5960.96|5960.26|5960.96|5960.26|2
1734930800000|2024-12-23 05:13:20|||||||||18
1734930810000|2024-12-23 05:13:30|5960.71|5960.01|5960.71|5960.01|5960.71|5960.01|5960.71|5960.01|9
1734930820000|2024-12-23 05:13:40|5960.46|5959.76|5960.71|5960.01|5960.71|5960.01|5960.46|5959.76|20
1734930830000|2024-12-23 05:13:50|||||||||1
1734930840000|2024-12-23 05:14:00|||||||||3
1734930850000|2024-12-23 05:14:10|5960.96|5960.26|5960.83|5960.13|5960.96|5960.26|5960.71|5960.01|14
1734930860000|2024-12-23 05:14:20|5960.71|5960.01|5960.71|5960.01|5960.71|5960.01|5960.46|5959.76|11
1734930880000|2024-12-23 05:14:40|5960.96|5960.26|5960.96|5960.26|5960.96|5960.26|5960.83|5960.13|24
1734930890000|2024-12-23 05:14:50|||||||||1
1734930900000|2024-12-23 05:15:00|5961.08|5960.38|5960.71|5960.01|5961.08|5960.38|5960.71|5960.01|19
1734930930000|2024-12-23 05:15:30|||||||||2
1734930940000|2024-12-23 05:15:40|5960.58|5959.88|5960.46|5959.76|5960.58|5959.88|5960.46|5959.76|5
1734930960000|2024-12-23 05:16:00|5960.21|5959.51|5960.21|5959.51|5960.46|5959.76|5960.21|5959.51|55
1734930970000|2024-12-23 05:16:10|5960.33|5959.63|5960.46|5959.76|5960.71|5960.01|5960.33|5959.63|35
1734930980000|2024-12-23 05:16:20|5960.21|5959.51|5960.21|5959.51|5960.21|5959.51|5960.21|5959.51|13
1734931010000|2024-12-23 05:16:50|5960.08|5959.38|5960.08|5959.38|5960.08|5959.38|5960.08|5959.38|14
1734931020000|2024-12-23 05:17:00|5960.21|5959.51|5960.21|5959.51|5960.21|5959.51|5960.21|5959.51|4
1734931030000|2024-12-23 05:17:10|||||||||1
1734931040000|2024-12-23 05:17:20|||||||||5
1734931060000|2024-12-23 05:17:40|5960.08|5959.38|5959.96|5959.26|5960.08|5959.38|5959.96|5959.26|19
1734931070000|2024-12-23 05:17:50|5960.08|5959.38|5959.96|5959.26|5960.21|5959.51|5959.96|5959.26|31
1734931080000|2024-12-23 05:18:00|5960.08|5959.38|5959.96|5959.26|5960.08|5959.38|5959.96|5959.26|2
1734931090000|2024-12-23 05:18:10|5960.08|5959.38|5959.96|5959.26|5960.21|5959.51|5959.96|5959.26|54
1734931100000|2024-12-23 05:18:20|5959.71|5959.01|5959.71|5959.01|5959.71|5959.01|5959.71|5959.01|43
1734931110000|2024-12-23 05:18:30|5959.83|5959.13|5959.96|5959.26|5959.96|5959.26|5959.83|5959.13|16
1734931120000|2024-12-23 05:18:40|5959.71|5959.01|5959.58|5958.88|5959.71|5959.01|5959.58|5958.88|53
1734931130000|2024-12-23 05:18:50|5959.71|5959.01|5959.21|5958.51|5959.71|5959.01|5958.96|5958.26|134
1734931140000|2024-12-23 05:19:00|5959.08|5958.38|5959.71|5959.01|5959.71|5959.01|5959.08|5958.38|28
1734931150000|2024-12-23 05:19:10|||||||||2
1734931160000|2024-12-23 05:19:20|5959.83|5959.13|5959.96|5959.26|5959.96|5959.26|5959.83|5959.13|11
1734931170000|2024-12-23 05:19:30|5959.83|5959.13|5959.71|5959.01|5959.96|5959.26|5959.71|5959.01|19
1734931180000|2024-12-23 05:19:40|||||||||3
1734931190000|2024-12-23 05:19:50|5959.83|5959.13|5959.96|5959.26|5959.96|5959.26|5959.83|5959.13|18
1734931200000|2024-12-23 05:20:00|5960.08|5959.38|5960.21|5959.51|5960.21|5959.51|5960.08|5959.38|21
1734931210000|2024-12-23 05:20:10|5959.96|5959.26|5959.96|5959.26|5959.96|5959.26|5959.96|5959.26|13
1734931220000|2024-12-23 05:20:20|5960.08|5959.38|5960.21|5959.51|5960.21|5959.51|5960.08|5959.38|10
1734931240000|2024-12-23 05:20:40|5960.33|5959.63|5960.46|5959.76|5960.46|5959.76|5960.33|5959.63|14
1734931260000|2024-12-23 05:21:00|5960.33|5959.63|5960.21|5959.51|5960.33|5959.63|5960.08|5959.38|29
1734931270000|2024-12-23 05:21:10|||||||||2
1734931280000|2024-12-23 05:21:20|||||||||3
1734931290000|2024-12-23 05:21:30|||||||||2
1734931350000|2024-12-23 05:22:30|||||||||16
1734931360000|2024-12-23 05:22:40|5960.08|5959.38|5959.71|5959.01|5960.08|5959.38|5959.71|5959.01|23
1734931370000|2024-12-23 05:22:50|5959.83|5959.13|5959.96|5959.26|5959.96|5959.26|5959.83|5959.13|8
1734931380000|2024-12-23 05:23:00|5959.83|5959.13|5959.96|5959.26|5959.96|5959.26|5959.83|5959.13|6
1734931390000|2024-12-23 05:23:10|5959.83|5959.13|5959.96|5959.26|5959.96|5959.26|5959.83|5959.13|2
1734931440000|2024-12-23 05:24:00|||||||||2
1734931450000|2024-12-23 05:24:10|5960.08|5959.38|5960.21|5959.51|5960.21|5959.51|5960.08|5959.38|15
1734931460000|2024-12-23 05:24:20|5960.08|5959.38|5960.21|5959.51|5960.21|5959.51|5959.96|5959.26|4
1734931470000|2024-12-23 05:24:30|5960.46|5959.76|5960.21|5959.51|5960.46|5959.76|5960.21|5959.51|15
1734931480000|2024-12-23 05:24:40|||||||||15
1734931490000|2024-12-23 05:24:50|5960.33|5959.63|5960.21|5959.51|5960.46|5959.76|5960.21|5959.51|16
1734931510000|2024-12-23 05:25:10|||||||||4
1734931520000|2024-12-23 05:25:20|5959.96|5959.26|5960.08|5959.38|5960.08|5959.38|5959.96|5959.26|4
1734931530000|2024-12-23 05:25:30|5960.21|5959.51|5960.21|5959.51|5960.21|5959.51|5960.21|5959.51|1
1734931540000|2024-12-23 05:25:40|5959.96|5959.26|5960.08|5959.38|5960.21|5959.51|5959.96|5959.26|7
1734931550000|2024-12-23 05:25:50|5959.96|5959.26|5959.96|5959.26|5959.96|5959.26|5959.96|5959.26|9
1734931570000|2024-12-23 05:26:10|||||||||1
1734931580000|2024-12-23 05:26:20|5959.71|5959.01|5959.96|5959.26|5959.96|5959.26|5959.71|5959.01|7
1734931600000|2024-12-23 05:26:40|5960.21|5959.51|5960.21|5959.51|5960.21|5959.51|5960.21|5959.51|16
1734931620000|2024-12-23 05:27:00|5960.46|5959.76|5960.71|5960.01|5960.71|5960.01|5960.46|5959.76|20
1734931640000|2024-12-23 05:27:20|||||||||1
1734931650000|2024-12-23 05:27:30|5960.46|5959.76|5960.71|5960.01|5960.71|5960.01|5960.46|5959.76|12
1734931670000|2024-12-23 05:27:50|5960.58|5959.88|5960.71|5960.01|5960.71|5960.01|5960.58|5959.88|9
1734931680000|2024-12-23 05:28:00|5960.58|5959.88|5961.21|5960.51|5961.21|5960.51|5960.58|5959.88|73
1734931690000|2024-12-23 05:28:10|||||||||4
1734931700000|2024-12-23 05:28:20|5960.96|5960.26|5961.21|5960.51|5961.21|5960.51|5960.96|5960.26|32
1734931710000|2024-12-23 05:28:30|5961.46|5960.76|5961.46|5960.76|5961.46|5960.76|5961.46|5960.76|25
1734931720000|2024-12-23 05:28:40|5961.58|5960.88|5961.71|5961.01|5961.71|5961.01|5961.58|5960.88|13
1734931730000|2024-12-23 05:28:50|5962.21|5961.51|5962.21|5961.51|5962.46|5961.76|5962.21|5961.51|109
1734931740000|2024-12-23 05:29:00|5962.33|5961.63|5962.46|5961.76|5962.46|5961.76|5962.21|5961.51|25
1734931750000|2024-12-23 05:29:10|5962.33|5961.63|5963.21|5962.51|5963.21|5962.51|5962.21|5961.51|280
1734931760000|2024-12-23 05:29:20|5963.08|5962.38|5963.21|5962.51|5963.21|5962.51|5962.96|5962.26|47
1734931770000|2024-12-23 05:29:30|5963.08|5962.38|5962.96|5962.26|5963.21|5962.51|5962.71|5962.01|70
1734931780000|2024-12-23 05:29:40|5963.21|5962.51|5962.71|5962.01|5963.21|5962.51|5962.71|5962.01|65
1734931790000|2024-12-23 05:29:50|5963.08|5962.38|5963.08|5962.38|5963.08|5962.38|5962.96|5962.26|92
1734931800000|2024-12-23 05:30:00|5962.96|5962.26|5962.71|5962.01|5963.08|5962.38|5962.71|5962.01|58
1734931810000|2024-12-23 05:30:10|5962.83|5962.13|5962.96|5962.26|5962.96|5962.26|5962.83|5962.13|1
1734931820000|2024-12-23 05:30:20|5962.83|5962.13|5962.96|5962.26|5962.96|5962.26|5962.83|5962.13|1
1734931830000|2024-12-23 05:30:30|5962.83|5962.13|5962.96|5962.26|5962.96|5962.26|5962.71|5962.01|24
1734931840000|2024-12-23 05:30:40|5963.21|5962.51|5963.46|5962.76|5963.46|5962.76|5963.21|5962.51|41
1734931850000|2024-12-23 05:30:50|5963.33|5962.63|5962.96|5962.26|5963.46|5962.76|5962.96|5962.26|20
1734931860000|2024-12-23 05:31:00|5963.08|5962.38|5963.21|5962.51|5963.21|5962.51|5963.08|5962.38|16
1734931870000|2024-12-23 05:31:10|5963.33|5962.63|5963.21|5962.51|5963.33|5962.63|5963.21|5962.51|10
1734931880000|2024-12-23 05:31:20|5963.08|5962.38|5962.96|5962.26|5963.08|5962.38|5962.96|5962.26|11
1734931890000|2024-12-23 05:31:30|5963.08|5962.38|5962.96|5962.26|5963.08|5962.38|5962.96|5962.26|3
1734931900000|2024-12-23 05:31:40|5963.08|5962.38|5963.08|5962.38|5963.21|5962.51|5963.08|5962.38|8
1734931910000|2024-12-23 05:31:50|5963.21|5962.51|5963.08|5962.38|5963.21|5962.51|5962.96|5962.26|3
1734931920000|2024-12-23 05:32:00|5963.21|5962.51|5963.08|5962.38|5963.21|5962.51|5962.83|5962.13|16
1734931930000|2024-12-23 05:32:10|5962.96|5962.26|5963.21|5962.51|5963.21|5962.51|5962.96|5962.26|2
1734931940000|2024-12-23 05:32:20|5963.08|5962.38|5962.96|5962.26|5963.08|5962.38|5962.96|5962.26|32
1734931960000|2024-12-23 05:32:40|5963.08|5962.38|5963.21|5962.51|5963.21|5962.51|5963.08|5962.38|9
1734931970000|2024-12-23 05:32:50|5963.33|5962.63|5963.46|5962.76|5963.46|5962.76|5963.33|5962.63|106
1734931980000|2024-12-23 05:33:00|5963.58|5962.88|5963.71|5963.01|5963.71|5963.01|5963.58|5962.88|22
1734931990000|2024-12-23 05:33:10|5963.46|5962.76|5963.46|5962.76|5963.46|5962.76|5963.33|5962.63|39
1734932000000|2024-12-23 05:33:20|5963.58|5962.88|5963.96|5963.26|5963.96|5963.26|5963.58|5962.88|72
1734932010000|2024-12-23 05:33:30|5964.21|5963.51|5963.96|5963.26|5964.21|5963.51|5963.96|5963.26|73
1734932020000|2024-12-23 05:33:40|5964.21|5963.51|5964.21|5963.51|5964.21|5963.51|5964.21|5963.51|22
1734932030000|2024-12-23 05:33:50|||||||||15
1734932040000|2024-12-23 05:34:00|5964.08|5963.38|5963.96|5963.26|5964.21|5963.51|5963.96|5963.26|26
1734932050000|2024-12-23 05:34:10|5964.08|5963.38|5963.96|5963.26|5964.21|5963.51|5963.96|5963.26|14
1734932060000|2024-12-23 05:34:20|5964.08|5963.38|5963.71|5963.01|5964.08|5963.38|5963.71|5963.01|27
1734932070000|2024-12-23 05:34:30|5963.46|5962.76|5963.46|5962.76|5963.46|5962.76|5963.46|5962.76|14
1734932080000|2024-12-23 05:34:40|||||||||1
1734932090000|2024-12-23 05:34:50|||||||||5
1734932100000|2024-12-23 05:35:00|5963.21|5962.51|5963.21|5962.51|5963.33|5962.63|5963.21|5962.51|16
1734932110000|2024-12-23 05:35:10|5963.33|5962.63|5963.21|5962.51|5963.46|5962.76|5963.21|5962.51|23
1734932120000|2024-12-23 05:35:20|5963.46|5962.76|5963.33|5962.63|5963.46|5962.76|5963.21|5962.51|13
1734932130000|2024-12-23 05:35:30|5963.46|5962.76|5963.46|5962.76|5963.58|5962.88|5963.21|5962.51|25
1734932140000|2024-12-23 05:35:40|5963.71|5963.01|5963.46|5962.76|5963.71|5963.01|5963.46|5962.76|8
1734932150000|2024-12-23 05:35:50|5963.58|5962.88|5963.71|5963.01|5963.71|5963.01|5963.58|5962.88|13
1734932160000|2024-12-23 05:36:00|||||||||12
1734932170000|2024-12-23 05:36:10|5963.46|5962.76|5963.58|5962.88|5963.58|5962.88|5963.46|5962.76|21
1734932180000|2024-12-23 05:36:20|5963.46|5962.76|5963.46|5962.76|5963.71|5963.01|5963.46|5962.76|7
1734932190000|2024-12-23 05:36:30|||||||||1
1734932200000|2024-12-23 05:36:40|5963.33|5962.63|5963.46|5962.76|5963.46|5962.76|5963.33|5962.63|8
1734932210000|2024-12-23 05:36:50|5963.58|5962.88|5963.71|5963.01|5963.71|5963.01|5963.58|5962.88|9
1734932230000|2024-12-23 05:37:10|5963.58|5962.88|5963.58|5962.88|5963.58|5962.88|5963.58|5962.88|1
1734932240000|2024-12-23 05:37:20|5963.46|5962.76|5963.46|5962.76|5963.46|5962.76|5963.46|5962.76|8
1734932260000|2024-12-23 05:37:40|5963.21|5962.51|5963.21|5962.51|5963.21|5962.51|5963.21|5962.51|7
1734932270000|2024-12-23 05:37:50|5963.33|5962.63|5963.46|5962.76|5963.46|5962.76|5963.33|5962.63|2
1734932280000|2024-12-23 05:38:00|5963.33|5962.63|5963.21|5962.51|5963.46|5962.76|5962.96|5962.26|24
1734932290000|2024-12-23 05:38:10|||||||||1
1734932300000|2024-12-23 05:38:20|5963.08|5962.38|5962.96|5962.26|5963.08|5962.38|5962.96|5962.26|8
1734932310000|2024-12-23 05:38:30|5963.08|5962.38|5963.08|5962.38|5963.21|5962.51|5962.96|5962.26|10
1734932320000|2024-12-23 05:38:40|5962.96|5962.26|5963.21|5962.51|5963.21|5962.51|5962.83|5962.13|53
1734932340000|2024-12-23 05:39:00|5963.08|5962.38|5963.21|5962.51|5963.21|5962.51|5962.96|5962.26|12
1734932350000|2024-12-23 05:39:10|||||||||2
1734932360000|2024-12-23 05:39:20|||||||||6
1734932390000|2024-12-23 05:39:50|5963.46|5962.76|5963.46|5962.76|5963.46|5962.76|5963.46|5962.76|14
1734932400000|2024-12-23 05:40:00|5963.21|5962.51|5963.46|5962.76|5963.46|5962.76|5963.21|5962.51|19
1734932410000|2024-12-23 05:40:10|5963.58|5962.88|5963.58|5962.88|5963.71|5963.01|5963.58|5962.88|8
1734932420000|2024-12-23 05:40:20|5963.71|5963.01|5963.71|5963.01|5963.71|5963.01|5963.71|5963.01|0
1734932430000|2024-12-23 05:40:30|5963.83|5963.13|5963.96|5963.26|5963.96|5963.26|5963.83|5963.13|23
1734932440000|2024-12-23 05:40:40|5964.21|5963.51|5964.21|5963.51|5964.21|5963.51|5963.96|5963.26|16
1734932450000|2024-12-23 05:40:50|||||||||8
1734932460000|2024-12-23 05:41:00|5963.96|5963.26|5964.21|5963.51|5964.21|5963.51|5963.96|5963.26|12
1734932470000|2024-12-23 05:41:10|||||||||10
1734932490000|2024-12-23 05:41:30|||||||||12
1734932500000|2024-12-23 05:41:40|5964.08|5963.38|5964.21|5963.51|5964.21|5963.51|5963.96|5963.26|6
1734932510000|2024-12-23 05:41:50|5964.46|5963.76|5964.46|5963.76|5964.46|5963.76|5964.46|5963.76|12
1734932520000|2024-12-23 05:42:00|5964.21|5963.51|5964.21|5963.51|5964.46|5963.76|5964.21|5963.51|21
1734932530000|2024-12-23 05:42:10|||||||||4
1734932540000|2024-12-23 05:42:20|||||||||1
1734932550000|2024-12-23 05:42:30|5964.08|5963.38|5964.21|5963.51|5964.21|5963.51|5964.08|5963.38|10
1734932570000|2024-12-23 05:42:50|5964.08|5963.38|5964.33|5963.63|5964.33|5963.63|5964.08|5963.38|12
1734932580000|2024-12-23 05:43:00|5964.21|5963.51|5964.21|5963.51|5964.21|5963.51|5964.21|5963.51|0
1734932600000|2024-12-23 05:43:20|5964.33|5963.63|5964.21|5963.51|5964.33|5963.63|5964.21|5963.51|12
1734932610000|2024-12-23 05:43:30|5964.33|5963.63|5964.33|5963.63|5964.46|5963.76|5964.21|5963.51|15
1734932620000|2024-12-23 05:43:40|5964.46|5963.76|5964.46|5963.76|5964.46|5963.76|5964.46|5963.76|17
1734932630000|2024-12-23 05:43:50|5964.58|5963.88|5964.46|5963.76|5964.58|5963.88|5964.46|5963.76|37
1734932650000|2024-12-23 05:44:10|||||||||2
1734932660000|2024-12-23 05:44:20|||||||||11
1734932690000|2024-12-23 05:44:50|||||||||35
1734932710000|2024-12-23 05:45:10|5964.33|5963.63|5964.46|5963.76|5964.46|5963.76|5964.33|5963.63|15
1734932740000|2024-12-23 05:45:40|||||||||4
1734932760000|2024-12-23 05:46:00|||||||||13
1734932780000|2024-12-23 05:46:20|5964.33|5963.63|5964.46|5963.76|5964.58|5963.88|5964.33|5963.63|33
1734932790000|2024-12-23 05:46:30|5964.71|5964.01|5964.71|5964.01|5964.71|5964.01|5964.58|5963.88|40
1734932800000|2024-12-23 05:46:40|5964.58|5963.88|5964.46|5963.76|5964.71|5964.01|5964.46|5963.76|20
1734932810000|2024-12-23 05:46:50|5964.71|5964.01|5964.71|5964.01|5964.71|5964.01|5964.71|5964.01|56
1734932820000|2024-12-23 05:47:00|||||||||14
1734932840000|2024-12-23 05:47:20|||||||||4
1734932850000|2024-12-23 05:47:30|5964.46|5963.76|5964.46|5963.76|5964.46|5963.76|5964.46|5963.76|20
1734932860000|2024-12-23 05:47:40|||||||||2
1734932870000|2024-12-23 05:47:50|||||||||3
1734932900000|2024-12-23 05:48:20|5964.71|5964.01|5964.46|5963.76|5964.71|5964.01|5964.46|5963.76|17
1734932920000|2024-12-23 05:48:40|5964.21|5963.51|5964.46|5963.76|5964.46|5963.76|5964.21|5963.51|26
1734932950000|2024-12-23 05:49:10|5964.21|5963.51|5964.21|5963.51|5964.21|5963.51|5964.21|5963.51|35
1734932960000|2024-12-23 05:49:20|5963.96|5963.26|5963.71|5963.01|5963.96|5963.26|5963.71|5963.01|22
1734932970000|2024-12-23 05:49:30|||||||||16
1734932990000|2024-12-23 05:49:50|5963.46|5962.76|5963.58|5962.88|5963.58|5962.88|5963.46|5962.76|5
1734933000000|2024-12-23 05:50:00|5963.46|5962.76|5963.71|5963.01|5963.71|5963.01|5963.46|5962.76|3
1734933010000|2024-12-23 05:50:10|||||||||1
1734933020000|2024-12-23 05:50:20|5963.96|5963.26|5963.96|5963.26|5963.96|5963.26|5963.96|5963.26|7
1734933030000|2024-12-23 05:50:30|5963.83|5963.13|5963.96|5963.26|5963.96|5963.26|5963.71|5963.01|19
1734933040000|2024-12-23 05:50:40|||||||||6
1734933050000|2024-12-23 05:50:50|||||||||3
1734933070000|2024-12-23 05:51:10|||||||||3
1734933080000|2024-12-23 05:51:20|5963.83|5963.13|5963.71|5963.01|5963.83|5963.13|5963.71|5963.01|1
1734933090000|2024-12-23 05:51:30|5963.83|5963.13|5963.71|5963.01|5963.83|5963.13|5963.71|5963.01|8
1734933100000|2024-12-23 05:51:40|5963.83|5963.13|5963.83|5963.13|5963.83|5963.13|5963.83|5963.13|2
1734933110000|2024-12-23 05:51:50|5963.71|5963.01|5963.83|5963.13|5963.83|5963.13|5963.71|5963.01|1
1734933120000|2024-12-23 05:52:00|5963.71|5963.01|5963.71|5963.01|5963.71|5963.01|5963.71|5963.01|0
1734933130000|2024-12-23 05:52:10|||||||||3
1734933140000|2024-12-23 05:52:20|5963.83|5963.13|5963.96|5963.26|5963.96|5963.26|5963.83|5963.13|5
1734933150000|2024-12-23 05:52:30|||||||||1
1734933160000|2024-12-23 05:52:40|5964.08|5963.38|5964.21|5963.51|5964.21|5963.51|5964.08|5963.38|10
1734933170000|2024-12-23 05:52:50|5963.96|5963.26|5963.71|5963.01|5963.96|5963.26|5963.71|5963.01|20
1734933180000|2024-12-23 05:53:00|5963.83|5963.13|5963.71|5963.01|5963.83|5963.13|5963.71|5963.01|1
1734933200000|2024-12-23 05:53:20|||||||||9
1734933230000|2024-12-23 05:53:50|||||||||2
1734933240000|2024-12-23 05:54:00|5963.58|5962.88|5963.71|5963.01|5963.71|5963.01|5963.46|5962.76|26
1734933250000|2024-12-23 05:54:10|||||||||1
1734933280000|2024-12-23 05:54:40|||||||||3
1734933290000|2024-12-23 05:54:50|5963.58|5962.88|5963.71|5963.01|5963.71|5963.01|5963.46|5962.76|20
1734933300000|2024-12-23 05:55:00|5963.58|5962.88|5963.46|5962.76|5963.58|5962.88|5963.46|5962.76|1
1734933310000|2024-12-23 05:55:10|||||||||10
1734933340000|2024-12-23 05:55:40|||||||||8
1734933370000|2024-12-23 05:56:10|5963.33|5962.63|5963.46|5962.76|5963.46|5962.76|5963.33|5962.63|12
1734933410000|2024-12-23 05:56:50|5963.71|5963.01|5963.71|5963.01|5963.71|5963.01|5963.71|5963.01|26
1734933420000|2024-12-23 05:57:00|5963.58|5962.88|5963.46|5962.76|5963.58|5962.88|5963.46|5962.76|14
1734933430000|2024-12-23 05:57:10|||||||||2
1734933440000|2024-12-23 05:57:20|5963.58|5962.88|5963.71|5963.01|5963.71|5963.01|5963.46|5962.76|24
1734933450000|2024-12-23 05:57:30|5963.46|5962.76|5963.46|5962.76|5963.46|5962.76|5963.46|5962.76|12
1734933460000|2024-12-23 05:57:40|5963.71|5963.01|5963.71|5963.01|5963.71|5963.01|5963.71|5963.01|31
1734933470000|2024-12-23 05:57:50|5963.58|5962.88|5963.46|5962.76|5963.58|5962.88|5963.46|5962.76|2
1734933480000|2024-12-23 05:58:00|5963.58|5962.88|5963.71|5963.01|5963.71|5963.01|5963.58|5962.88|6
1734933490000|2024-12-23 05:58:10|5963.96|5963.26|5963.96|5963.26|5963.96|5963.26|5963.96|5963.26|11
1734933500000|2024-12-23 05:58:20|5964.08|5963.38|5963.96|5963.26|5964.08|5963.38|5963.96|5963.26|25
1734933510000|2024-12-23 05:58:30|||||||||28
1734933530000|2024-12-23 05:58:50|||||||||3
1734933570000|2024-12-23 05:59:30|5963.83|5963.13|5963.96|5963.26|5963.96|5963.26|5963.83|5963.13|13
1734933580000|2024-12-23 05:59:40|||||||||1
1734933590000|2024-12-23 05:59:50|5964.21|5963.51|5964.21|5963.51|5964.21|5963.51|5964.21|5963.51|14
1734933600000|2024-12-23 06:00:00|5963.96|5963.26|5963.96|5963.26|5964.21|5963.51|5963.96|5963.26|24
1734933620000|2024-12-23 06:00:20|5963.71|5963.01|5963.71|5963.01|5963.71|5963.01|5963.71|5963.01|13
1734933630000|2024-12-23 06:00:30|5963.46|5962.76|5963.46|5962.76|5963.71|5963.01|5963.46|5962.76|34
1734933640000|2024-12-23 06:00:40|||||||||3
1734933650000|2024-12-23 06:00:50|||||||||1
1734933660000|2024-12-23 06:01:00|||||||||15
1734933670000|2024-12-23 06:01:10|||||||||1
1734933680000|2024-12-23 06:01:20|||||||||1
1734933700000|2024-12-23 06:01:40|||||||||20
1734933730000|2024-12-23 06:02:10|5963.21|5962.51|5963.21|5962.51|5963.21|5962.51|5963.21|5962.51|17
1734933740000|2024-12-23 06:02:20|5963.08|5962.38|5962.71|5962.01|5963.08|5962.38|5962.71|5962.01|15
1734933750000|2024-12-23 06:02:30|5962.58|5961.88|5962.71|5962.01|5962.71|5962.01|5962.58|5961.88|27
1734933760000|2024-12-23 06:02:40|5962.58|5961.88|5962.46|5961.76|5962.71|5962.01|5962.46|5961.76|5
1734933770000|2024-12-23 06:02:50|5962.58|5961.88|5962.71|5962.01|5962.71|5962.01|5962.58|5961.88|6
1734933780000|2024-12-23 06:03:00|||||||||1
1734933790000|2024-12-23 06:03:10|||||||||1
1734933800000|2024-12-23 06:03:20|5962.83|5962.13|5962.96|5962.26|5962.96|5962.26|5962.83|5962.13|35
1734933810000|2024-12-23 06:03:30|||||||||1
1734933820000|2024-12-23 06:03:40|5962.71|5962.01|5962.71|5962.01|5962.71|5962.01|5962.71|5962.01|43
1734933830000|2024-12-23 06:03:50|5962.83|5962.13|5962.96|5962.26|5962.96|5962.26|5962.83|5962.13|4
1734933840000|2024-12-23 06:04:00|5963.08|5962.38|5963.21|5962.51|5963.21|5962.51|5963.08|5962.38|18
1734933880000|2024-12-23 06:04:40|||||||||33
1734933890000|2024-12-23 06:04:50|||||||||1
1734933900000|2024-12-23 06:05:00|5963.46|5962.76|5964.21|5963.51|5964.33|5963.63|5963.33|5962.63|67
1734933910000|2024-12-23 06:05:10|5964.08|5963.38|5963.96|5963.26|5964.08|5963.38|5963.96|5963.26|14
1734933930000|2024-12-23 06:05:30|5963.83|5963.13|5963.71|5963.01|5963.83|5963.13|5963.71|5963.01|12
1734933940000|2024-12-23 06:05:40|5963.96|5963.26|5963.96|5963.26|5963.96|5963.26|5963.96|5963.26|6
1734933950000|2024-12-23 06:05:50|||||||||12
1734933960000|2024-12-23 06:06:00|5963.71|5963.01|5963.71|5963.01|5963.96|5963.26|5963.71|5963.01|18
1734933970000|2024-12-23 06:06:10|5963.83|5963.13|5963.71|5963.01|5963.96|5963.26|5963.71|5963.01|8
1734933990000|2024-12-23 06:06:30|5963.83|5963.13|5963.96|5963.26|5963.96|5963.26|5963.83|5963.13|6
1734934000000|2024-12-23 06:06:40|||||||||2
1734934010000|2024-12-23 06:06:50|5964.08|5963.38|5964.21|5963.51|5964.21|5963.51|5964.08|5963.38|6
1734934020000|2024-12-23 06:07:00|5963.96|5963.26|5964.46|5963.76|5964.46|5963.76|5963.96|5963.26|49
1734934030000|2024-12-23 06:07:10|5964.71|5964.01|5964.71|5964.01|5964.71|5964.01|5964.71|5964.01|13
1734934040000|2024-12-23 06:07:20|||||||||9
1734934050000|2024-12-23 06:07:30|||||||||2
1734934060000|2024-12-23 06:07:40|5964.83|5964.13|5964.83|5964.13|5964.96|5964.26|5964.83|5964.13|16
1734934070000|2024-12-23 06:07:50|5964.96|5964.26|5964.83|5964.13|5964.96|5964.26|5964.71|5964.01|25
1734934080000|2024-12-23 06:08:00|5964.96|5964.26|5964.71|5964.01|5964.96|5964.26|5964.58|5963.88|19
1734934090000|2024-12-23 06:08:10|5964.46|5963.76|5964.46|5963.76|5964.46|5963.76|5964.46|5963.76|24
1734934110000|2024-12-23 06:08:30|5964.71|5964.01|5964.71|5964.01|5964.71|5964.01|5964.71|5964.01|3
1734934120000|2024-12-23 06:08:40|5964.83|5964.13|5964.96|5964.26|5964.96|5964.26|5964.83|5964.13|14
1734934130000|2024-12-23 06:08:50|5964.71|5964.01|5964.71|5964.01|5964.71|5964.01|5964.71|5964.01|4
1734934140000|2024-12-23 06:09:00|5964.83|5964.13|5964.71|5964.01|5964.96|5964.26|5964.71|5964.01|20
1734934150000|2024-12-23 06:09:10|5964.83|5964.13|5964.96|5964.26|5964.96|5964.26|5964.83|5964.13|9
1734934170000|2024-12-23 06:09:30|5965.08|5964.38|5965.21|5964.51|5965.21|5964.51|5965.08|5964.38|32
1734934180000|2024-12-23 06:09:40|5965.08|5964.38|5965.21|5964.51|5965.21|5964.51|5965.08|5964.38|11
1734934190000|2024-12-23 06:09:50|5965.33|5964.63|5965.33|5964.63|5965.33|5964.63|5965.33|5964.63|22
1734934200000|2024-12-23 06:10:00|5965.21|5964.51|5965.21|5964.51|5965.33|5964.63|5964.96|5964.26|37
1734934210000|2024-12-23 06:10:10|||||||||1
1734934220000|2024-12-23 06:10:20|5965.33|5964.63|5965.46|5964.76|5965.46|5964.76|5965.21|5964.51|16
1734934230000|2024-12-23 06:10:30|5965.58|5964.88|5965.58|5964.88|5965.71|5965.01|5965.46|5964.76|15
1734934240000|2024-12-23 06:10:40|5965.71|5965.01|5965.46|5964.76|5965.71|5965.01|5965.46|5964.76|5
1734934260000|2024-12-23 06:11:00|||||||||26
1734934270000|2024-12-23 06:11:10|5965.21|5964.51|5965.46|5964.76|5965.46|5964.76|5965.21|5964.51|8
1734934280000|2024-12-23 06:11:20|5965.33|5964.63|5965.21|5964.51|5965.33|5964.63|5965.21|5964.51|16
1734934290000|2024-12-23 06:11:30|5965.46|5964.76|5965.21|5964.51|5965.46|5964.76|5965.21|5964.51|9
1734934300000|2024-12-23 06:11:40|5965.33|5964.63|5965.33|5964.63|5965.33|5964.63|5965.33|5964.63|2
1734934310000|2024-12-23 06:11:50|5965.46|5964.76|5965.46|5964.76|5965.46|5964.76|5965.46|5964.76|0
1734934320000|2024-12-23 06:12:00|5965.33|5964.63|5965.46|5964.76|5965.46|5964.76|5965.33|5964.63|13
1734934330000|2024-12-23 06:12:10|5965.33|5964.63|5965.33|5964.63|5965.33|5964.63|5965.33|5964.63|6
1734934340000|2024-12-23 06:12:20|5965.46|5964.76|5965.21|5964.51|5965.46|5964.76|5965.21|5964.51|2
1734934350000|2024-12-23 06:12:30|5965.33|5964.63|5964.96|5964.26|5965.46|5964.76|5964.96|5964.26|39
1734934360000|2024-12-23 06:12:40|5965.08|5964.38|5964.83|5964.13|5965.21|5964.51|5964.83|5964.13|29
1734934370000|2024-12-23 06:12:50|5964.71|5964.01|5964.71|5964.01|5964.83|5964.13|5964.71|5964.01|14
1734934380000|2024-12-23 06:13:00|5964.46|5963.76|5964.46|5963.76|5964.46|5963.76|5964.21|5963.51|49
1734934390000|2024-12-23 06:13:10|5964.21|5963.51|5964.21|5963.51|5964.46|5963.76|5964.21|5963.51|33
1734934400000|2024-12-23 06:13:20|5964.33|5963.63|5964.46|5963.76|5964.46|5963.76|5964.21|5963.51|36
1734934410000|2024-12-23 06:13:30|5964.58|5963.88|5964.71|5964.01|5964.71|5964.01|5964.58|5963.88|16
1734934430000|2024-12-23 06:13:50|||||||||19
1734934440000|2024-12-23 06:14:00|5964.46|5963.76|5964.71|5964.01|5964.71|5964.01|5964.46|5963.76|16
1734934450000|2024-12-23 06:14:10|||||||||2
1734934460000|2024-12-23 06:14:20|5964.96|5964.26|5964.96|5964.26|5965.21|5964.51|5964.96|5964.26|33
1734934470000|2024-12-23 06:14:30|5965.08|5964.38|5965.08|5964.38|5965.21|5964.51|5964.96|5964.26|26
1734934480000|2024-12-23 06:14:40|5964.96|5964.26|5964.71|5964.01|5964.96|5964.26|5964.71|5964.01|13
1734934490000|2024-12-23 06:14:50|5964.46|5963.76|5964.46|5963.76|5964.71|5964.01|5964.46|5963.76|130
1734934500000|2024-12-23 06:15:00|5964.33|5963.63|5964.46|5963.76|5964.46|5963.76|5964.33|5963.63|10
1734934510000|2024-12-23 06:15:10|||||||||12
1734934520000|2024-12-23 06:15:20|||||||||10
1734934530000|2024-12-23 06:15:30|5964.71|5964.01|5964.71|5964.01|5964.71|5964.01|5964.71|5964.01|7
1734934540000|2024-12-23 06:15:40|5964.96|5964.26|5964.96|5964.26|5964.96|5964.26|5964.96|5964.26|9
1734934550000|2024-12-23 06:15:50|5965.21|5964.51|5965.21|5964.51|5965.21|5964.51|5965.08|5964.38|28
1734934560000|2024-12-23 06:16:00|||||||||5
1734934570000|2024-12-23 06:16:10|5965.46|5964.76|5965.46|5964.76|5965.46|5964.76|5965.33|5964.63|43
1734934580000|2024-12-23 06:16:20|5965.21|5964.51|5965.21|5964.51|5965.21|5964.51|5965.08|5964.38|41
1734934600000|2024-12-23 06:16:40|||||||||2
1734934610000|2024-12-23 06:16:50|5965.33|5964.63|5965.21|5964.51|5965.33|5964.63|5965.21|5964.51|10
1734934620000|2024-12-23 06:17:00|5964.96|5964.26|5965.21|5964.51|5965.21|5964.51|5964.96|5964.26|19
1734934630000|2024-12-23 06:17:10|5965.33|5964.63|5965.33|5964.63|5965.33|5964.63|5965.33|5964.63|6
1734934640000|2024-12-23 06:17:20|5965.21|5964.51|5965.21|5964.51|5965.33|5964.63|5965.21|5964.51|2
1734934650000|2024-12-23 06:17:30|5965.08|5964.38|5965.08|5964.38|5965.08|5964.38|5965.08|5964.38|2
1734934660000|2024-12-23 06:17:40|5964.96|5964.26|5964.71|5964.01|5964.96|5964.26|5964.71|5964.01|11
1734934670000|2024-12-23 06:17:50|5964.96|5964.26|5964.96|5964.26|5964.96|5964.26|5964.96|5964.26|4
1734934680000|2024-12-23 06:18:00|5964.83|5964.13|5964.71|5964.01|5964.96|5964.26|5964.71|5964.01|15
1734934690000|2024-12-23 06:18:10|5964.46|5963.76|5964.46|5963.76|5964.58|5963.88|5964.46|5963.76|11
1734934710000|2024-12-23 06:18:30|5964.58|5963.88|5964.71|5964.01|5964.71|5964.01|5964.58|5963.88|10
1734934720000|2024-12-23 06:18:40|5964.58|5963.88|5964.71|5964.01|5964.83|5964.13|5964.46|5963.76|24
1734934730000|2024-12-23 06:18:50|5964.83|5964.13|5964.71|5964.01|5964.96|5964.26|5964.71|5964.01|7
1734934740000|2024-12-23 06:19:00|5964.83|5964.13|5964.96|5964.26|5964.96|5964.26|5964.83|5964.13|5
1734934780000|2024-12-23 06:19:40|5965.21|5964.51|5965.21|5964.51|5965.21|5964.51|5965.21|5964.51|14
1734934790000|2024-12-23 06:19:50|||||||||4
1734934800000|2024-12-23 06:20:00|5965.33|5964.63|5965.33|5964.63|5965.33|5964.63|5965.33|5964.63|11
1734934810000|2024-12-23 06:20:10|5965.46|5964.76|5965.46|5964.76|5965.46|5964.76|5965.33|5964.63|13
1734934820000|2024-12-23 06:20:20|5965.58|5964.88|5965.58|5964.88|5965.58|5964.88|5965.58|5964.88|0
1734934830000|2024-12-23 06:20:30|5965.96|5965.26|5965.71|5965.01|5965.96|5965.26|5965.71|5965.01|55
1734934840000|2024-12-23 06:20:40|5965.83|5965.13|5965.96|5965.26|5965.96|5965.26|5965.83|5965.13|26
1734934850000|2024-12-23 06:20:50|5965.71|5965.01|5965.46|5964.76|5965.71|5965.01|5965.46|5964.76|63
1734934870000|2024-12-23 06:21:10|5965.33|5964.63|5965.33|5964.63|5965.46|5964.76|5965.33|5964.63|23
1734934880000|2024-12-23 06:21:20|5965.21|5964.51|5965.33|5964.63|5965.46|5964.76|5965.21|5964.51|3
1734934890000|2024-12-23 06:21:30|5965.21|5964.51|5965.46|5964.76|5965.46|5964.76|5965.21|5964.51|13
1734934910000|2024-12-23 06:21:50|||||||||1
1734934920000|2024-12-23 06:22:00|||||||||1
1734934930000|2024-12-23 06:22:10|5965.71|5965.01|5965.46|5964.76|5965.71|5965.01|5965.46|5964.76|40
1734934940000|2024-12-23 06:22:20|5965.71|5965.01|5965.46|5964.76|5965.71|5965.01|5965.46|5964.76|43
1734934960000|2024-12-23 06:22:40|5965.58|5964.88|5965.71|5965.01|5965.71|5965.01|5965.58|5964.88|4
1734934980000|2024-12-23 06:23:00|5965.58|5964.88|5965.71|5965.01|5965.71|5965.01|5965.58|5964.88|8
1734934990000|2024-12-23 06:23:10|5965.58|5964.88|5965.58|5964.88|5965.58|5964.88|5965.46|5964.76|19
1734935000000|2024-12-23 06:23:20|5965.71|5965.01|5965.46|5964.76|5965.71|5965.01|5965.46|5964.76|14
1734935010000|2024-12-23 06:23:30|5965.58|5964.88|5965.46|5964.76|5965.58|5964.88|5965.46|5964.76|5
1734935030000|2024-12-23 06:23:50|5965.58|5964.88|5965.71|5965.01|5965.71|5965.01|5965.46|5964.76|21
1734935050000|2024-12-23 06:24:10|5965.58|5964.88|5965.46|5964.76|5965.58|5964.88|5965.46|5964.76|15
1734935060000|2024-12-23 06:24:20|5965.71|5965.01|5965.71|5965.01|5965.71|5965.01|5965.58|5964.88|8
1734935070000|2024-12-23 06:24:30|5965.46|5964.76|5965.46|5964.76|5965.46|5964.76|5965.46|5964.76|5
1734935080000|2024-12-23 06:24:40|5965.71|5965.01|5965.71|5965.01|5965.71|5965.01|5965.46|5964.76|13
1734935090000|2024-12-23 06:24:50|5965.46|5964.76|5965.46|5964.76|5965.46|5964.76|5965.46|5964.76|3
1734935100000|2024-12-23 06:25:00|5965.21|5964.51|5965.21|5964.51|5965.21|5964.51|5965.21|5964.51|15
1734935110000|2024-12-23 06:25:10|5965.08|5964.38|5964.96|5964.26|5965.08|5964.38|5964.96|5964.26|28
1734935120000|2024-12-23 06:25:20|5965.21|5964.51|5965.08|5964.38|5965.21|5964.51|5965.08|5964.38|11
1734935130000|2024-12-23 06:25:30|5965.21|5964.51|5965.33|5964.63|5965.33|5964.63|5965.21|5964.51|4
1734935140000|2024-12-23 06:25:40|5965.21|5964.51|5965.46|5964.76|5965.46|5964.76|5965.21|5964.51|10
1734935150000|2024-12-23 06:25:50|5965.58|5964.88|5965.58|5964.88|5965.58|5964.88|5965.58|5964.88|10
1734935160000|2024-12-23 06:26:00|5965.71|5965.01|5965.46|5964.76|5965.71|5965.01|5965.46|5964.76|9
1734935190000|2024-12-23 06:26:30|||||||||1
1734935230000|2024-12-23 06:27:10|5965.21|5964.51|5965.21|5964.51|5965.21|5964.51|5965.21|5964.51|20
1734935240000|2024-12-23 06:27:20|5965.08|5964.38|5964.96|5964.26|5965.21|5964.51|5964.96|5964.26|48
1734935250000|2024-12-23 06:27:30|5964.71|5964.01|5964.83|5964.13|5964.96|5964.26|5964.71|5964.01|29
1734935260000|2024-12-23 06:27:40|5964.96|5964.26|5964.96|5964.26|5964.96|5964.26|5964.71|5964.01|29
1734935270000|2024-12-23 06:27:50|5965.21|5964.51|5964.71|5964.01|5965.21|5964.51|5964.71|5964.01|48
1734935280000|2024-12-23 06:28:00|5964.83|5964.13|5964.96|5964.26|5964.96|5964.26|5964.71|5964.01|25
1734935290000|2024-12-23 06:28:10|5964.83|5964.13|5964.96|5964.26|5964.96|5964.26|5964.83|5964.13|20
1734935300000|2024-12-23 06:28:20|||||||||1
1734935320000|2024-12-23 06:28:40|||||||||1
1734935350000|2024-12-23 06:29:10|5964.83|5964.13|5964.46|5963.76|5964.83|5964.13|5964.46|5963.76|58
1734935370000|2024-12-23 06:29:30|5964.58|5963.88|5964.58|5963.88|5964.58|5963.88|5964.58|5963.88|21
1734935380000|2024-12-23 06:29:40|5964.46|5963.76|5964.71|5964.01|5964.83|5964.13|5964.46|5963.76|28
1734935390000|2024-12-23 06:29:50|5964.83|5964.13|5964.46|5963.76|5964.96|5964.26|5964.46|5963.76|41
1734935400000|2024-12-23 06:30:00|5964.58|5963.88|5964.46|5963.76|5964.71|5964.01|5964.46|5963.76|22
1734935410000|2024-12-23 06:30:10|5964.58|5963.88|5964.71|5964.01|5964.83|5964.13|5964.58|5963.88|20
1734935420000|2024-12-23 06:30:20|5964.83|5964.13|5964.83|5964.13|5964.96|5964.26|5964.71|5964.01|20
1734935430000|2024-12-23 06:30:30|5964.71|5964.01|5964.46|5963.76|5964.71|5964.01|5964.46|5963.76|12
1734935440000|2024-12-23 06:30:40|5964.58|5963.88|5964.46|5963.76|5964.71|5964.01|5964.21|5963.51|32
1734935450000|2024-12-23 06:30:50|5964.21|5963.51|5964.21|5963.51|5964.21|5963.51|5964.21|5963.51|13
1734935460000|2024-12-23 06:31:00|5964.46|5963.76|5964.71|5964.01|5964.83|5964.13|5964.46|5963.76|49
1734935470000|2024-12-23 06:31:10|5964.83|5964.13|5964.71|5964.01|5964.83|5964.13|5964.71|5964.01|5
1734935480000|2024-12-23 06:31:20|||||||||4
1734935490000|2024-12-23 06:31:30|5964.96|5964.26|5964.96|5964.26|5964.96|5964.26|5964.71|5964.01|35
1734935500000|2024-12-23 06:31:40|5964.71|5964.01|5964.71|5964.01|5964.71|5964.01|5964.71|5964.01|12
1734935510000|2024-12-23 06:31:50|5964.58|5963.88|5964.58|5963.88|5964.58|5963.88|5964.58|5963.88|8
1734935520000|2024-12-23 06:32:00|5964.71|5964.01|5964.71|5964.01|5964.71|5964.01|5964.46|5963.76|11
1734935530000|2024-12-23 06:32:10|5964.83|5964.13|5964.96|5964.26|5964.96|5964.26|5964.83|5964.13|5
1734935550000|2024-12-23 06:32:30|5965.21|5964.51|5965.21|5964.51|5965.21|5964.51|5964.96|5964.26|35
1734935560000|2024-12-23 06:32:40|5964.96|5964.26|5964.96|5964.26|5964.96|5964.26|5964.96|5964.26|12
1734935570000|2024-12-23 06:32:50|5964.71|5964.01|5964.71|5964.01|5964.71|5964.01|5964.71|5964.01|8
1734935580000|2024-12-23 06:33:00|5964.58|5963.88|5964.71|5964.01|5964.71|5964.01|5964.46|5963.76|22
1734935590000|2024-12-23 06:33:10|5964.58|5963.88|5964.58|5963.88|5964.58|5963.88|5964.58|5963.88|0
1734935600000|2024-12-23 06:33:20|5964.46|5963.76|5964.46|5963.76|5964.58|5963.88|5964.46|5963.76|15
1734935610000|2024-12-23 06:33:30|||||||||6
1734935620000|2024-12-23 06:33:40|5964.71|5964.01|5964.46|5963.76|5964.71|5964.01|5964.46|5963.76|19
1734935630000|2024-12-23 06:33:50|5964.71|5964.01|5964.71|5964.01|5964.71|5964.01|5964.58|5963.88|11
1734935640000|2024-12-23 06:34:00|5964.58|5963.88|5964.71|5964.01|5964.71|5964.01|5964.46|5963.76|17
1734935650000|2024-12-23 06:34:10|5964.96|5964.26|5964.96|5964.26|5964.96|5964.26|5964.96|5964.26|21
1734935660000|2024-12-23 06:34:20|||||||||5
1734935670000|2024-12-23 06:34:30|5964.71|5964.01|5964.71|5964.01|5964.71|5964.01|5964.71|5964.01|7
1734935680000|2024-12-23 06:34:40|5964.58|5963.88|5964.58|5963.88|5964.71|5964.01|5964.58|5963.88|9
1734935690000|2024-12-23 06:34:50|5964.71|5964.01|5964.46|5963.76|5964.71|5964.01|5963.96|5963.26|34
1734935700000|2024-12-23 06:35:00|5964.21|5963.51|5964.21|5963.51|5964.21|5963.51|5964.21|5963.51|4
1734935710000|2024-12-23 06:35:10|||||||||6
1734935720000|2024-12-23 06:35:20|5964.46|5963.76|5964.21|5963.51|5964.46|5963.76|5964.21|5963.51|21
1734935730000|2024-12-23 06:35:30|||||||||7
1734935740000|2024-12-23 06:35:40|5964.46|5963.76|5964.46|5963.76|5964.46|5963.76|5964.46|5963.76|8
1734935750000|2024-12-23 06:35:50|5964.33|5963.63|5964.46|5963.76|5964.46|5963.76|5964.33|5963.63|0
1734935780000|2024-12-23 06:36:20|||||||||12
1734935790000|2024-12-23 06:36:30|5964.21|5963.51|5963.96|5963.26|5964.21|5963.51|5963.96|5963.26|13
1734935800000|2024-12-23 06:36:40|5964.21|5963.51|5964.33|5963.63|5964.33|5963.63|5964.21|5963.51|26
1734935810000|2024-12-23 06:36:50|5964.46|5963.76|5964.46|5963.76|5964.46|5963.76|5964.46|5963.76|1
1734935840000|2024-12-23 06:37:20|||||||||5
1734935850000|2024-12-23 06:37:30|5964.58|5963.88|5964.46|5963.76|5964.58|5963.88|5964.46|5963.76|8
1734935870000|2024-12-23 06:37:50|5964.58|5963.88|5964.46|5963.76|5964.58|5963.88|5964.46|5963.76|10
1734935880000|2024-12-23 06:38:00|5964.33|5963.63|5964.46|5963.76|5964.46|5963.76|5964.21|5963.51|9
1734935890000|2024-12-23 06:38:10|5964.33|5963.63|5964.46|5963.76|5964.46|5963.76|5964.21|5963.51|3
1734935900000|2024-12-23 06:38:20|5964.58|5963.88|5964.71|5964.01|5964.71|5964.01|5964.58|5963.88|25
1734935920000|2024-12-23 06:38:40|5964.58|5963.88|5964.96|5964.26|5964.96|5964.26|5964.58|5963.88|25
1734935930000|2024-12-23 06:38:50|5964.83|5964.13|5964.96|5964.26|5964.96|5964.26|5964.83|5964.13|6
1734935940000|2024-12-23 06:39:00|5964.83|5964.13|5964.71|5964.01|5964.83|5964.13|5964.71|5964.01|1
1734935950000|2024-12-23 06:39:10|5964.83|5964.13|5964.71|5964.01|5964.83|5964.13|5964.71|5964.01|9
1734935960000|2024-12-23 06:39:20|5964.83|5964.13|5964.96|5964.26|5964.96|5964.26|5964.71|5964.01|8
1734935970000|2024-12-23 06:39:30|||||||||5
1734935980000|2024-12-23 06:39:40|5964.83|5964.13|5964.96|5964.26|5964.96|5964.26|5964.71|5964.01|10
1734935990000|2024-12-23 06:39:50|5964.83|5964.13|5964.83|5964.13|5964.83|5964.13|5964.83|5964.13|1
1734936000000|2024-12-23 06:40:00|5964.71|5964.01|5964.33|5963.63|5964.71|5964.01|5964.21|5963.51|18
1734936010000|2024-12-23 06:40:10|5964.21|5963.51|5964.21|5963.51|5964.21|5963.51|5964.21|5963.51|0
1734936020000|2024-12-23 06:40:20|5964.46|5963.76|5964.46|5963.76|5964.46|5963.76|5964.46|5963.76|24
1734936030000|2024-12-23 06:40:30|||||||||1
1734936040000|2024-12-23 06:40:40|5964.33|5963.63|5964.46|5963.76|5964.46|5963.76|5964.33|5963.63|11
1734936050000|2024-12-23 06:40:50|5964.33|5963.63|5964.08|5963.38|5964.33|5963.63|5964.08|5963.38|9
1734936060000|2024-12-23 06:41:00|5964.21|5963.51|5963.96|5963.26|5964.21|5963.51|5963.96|5963.26|2
1734936070000|2024-12-23 06:41:10|||||||||3
1734936080000|2024-12-23 06:41:20|5964.08|5963.38|5963.96|5963.26|5964.21|5963.51|5963.96|5963.26|13
1734936090000|2024-12-23 06:41:30|||||||||2
1734936110000|2024-12-23 06:41:50|5963.83|5963.13|5963.46|5962.76|5963.83|5963.13|5963.33|5962.63|47
1734936120000|2024-12-23 06:42:00|5963.21|5962.51|5963.46|5962.76|5963.46|5962.76|5963.21|5962.51|23
1734936130000|2024-12-23 06:42:10|5963.33|5962.63|5963.46|5962.76|5963.46|5962.76|5963.33|5962.63|10
1734936140000|2024-12-23 06:42:20|5963.71|5963.01|5963.71|5963.01|5963.71|5963.01|5963.58|5962.88|15
1734936150000|2024-12-23 06:42:30|5963.58|5962.88|5963.46|5962.76|5963.58|5962.88|5963.46|5962.76|11
1734936160000|2024-12-23 06:42:40|5963.58|5962.88|5963.71|5963.01|5963.71|5963.01|5963.58|5962.88|12
1734936180000|2024-12-23 06:43:00|5963.83|5963.13|5963.71|5963.01|5963.83|5963.13|5963.71|5963.01|31
1734936190000|2024-12-23 06:43:10|5963.83|5963.13|5963.83|5963.13|5963.83|5963.13|5963.83|5963.13|16
1734936200000|2024-12-23 06:43:20|5963.96|5963.26|5963.71|5963.01|5963.96|5963.26|5963.71|5963.01|3
1734936210000|2024-12-23 06:43:30|||||||||11
1734936230000|2024-12-23 06:43:50|||||||||3
1734936250000|2024-12-23 06:44:10|5963.96|5963.26|5963.96|5963.26|5963.96|5963.26|5963.96|5963.26|11
1734936270000|2024-12-23 06:44:30|5963.83|5963.13|5963.96|5963.26|5963.96|5963.26|5963.83|5963.13|15
1734936280000|2024-12-23 06:44:40|5963.71|5963.01|5963.71|5963.01|5963.71|5963.01|5963.71|5963.01|12
1734936290000|2024-12-23 06:44:50|5963.83|5963.13|5963.71|5963.01|5963.96|5963.26|5963.71|5963.01|10
1734936300000|2024-12-23 06:45:00|5963.46|5962.76|5963.46|5962.76|5963.71|5963.01|5963.46|5962.76|22
1734936320000|2024-12-23 06:45:20|5963.58|5962.88|5963.71|5963.01|5963.71|5963.01|5963.46|5962.76|17
1734936330000|2024-12-23 06:45:30|||||||||13
1734936340000|2024-12-23 06:45:40|5963.96|5963.26|5963.96|5963.26|5963.96|5963.26|5963.96|5963.26|9
1734936350000|2024-12-23 06:45:50|5964.21|5963.51|5964.21|5963.51|5964.21|5963.51|5964.08|5963.38|19
1734936360000|2024-12-23 06:46:00|5964.46|5963.76|5964.46|5963.76|5964.46|5963.76|5964.46|5963.76|9
1734936370000|2024-12-23 06:46:10|||||||||1
1734936390000|2024-12-23 06:46:30|||||||||2
1734936410000|2024-12-23 06:46:50|||||||||1
1734936420000|2024-12-23 06:47:00|5964.71|5964.01|5964.96|5964.26|5964.96|5964.26|5964.71|5964.01|12
1734936430000|2024-12-23 06:47:10|5965.21|5964.51|5965.21|5964.51|5965.21|5964.51|5964.96|5964.26|20
1734936440000|2024-12-23 06:47:20|5965.08|5964.38|5964.96|5964.26|5965.08|5964.38|5964.83|5964.13|29
1734936450000|2024-12-23 06:47:30|||||||||2
1734936460000|2024-12-23 06:47:40|5964.71|5964.01|5964.71|5964.01|5964.71|5964.01|5964.71|5964.01|7
1734936470000|2024-12-23 06:47:50|5964.83|5964.13|5964.83|5964.13|5964.83|5964.13|5964.83|5964.13|1
1734936480000|2024-12-23 06:48:00|5964.71|5964.01|5964.83|5964.13|5964.83|5964.13|5964.71|5964.01|1
1734936490000|2024-12-23 06:48:10|5964.96|5964.26|5964.96|5964.26|5964.96|5964.26|5964.96|5964.26|0
1734936500000|2024-12-23 06:48:20|5965.21|5964.51|5965.21|5964.51|5965.21|5964.51|5965.08|5964.38|42
1734936510000|2024-12-23 06:48:30|5965.08|5964.38|5964.96|5964.26|5965.08|5964.38|5964.96|5964.26|2
1734936520000|2024-12-23 06:48:40|5964.83|5964.13|5964.71|5964.01|5964.96|5964.26|5964.71|5964.01|1
1734936530000|2024-12-23 06:48:50|5964.46|5963.76|5964.46|5963.76|5964.46|5963.76|5964.46|5963.76|12
1734936560000|2024-12-23 06:49:20|||||||||1
1734936580000|2024-12-23 06:49:40|||||||||1
1734936590000|2024-12-23 06:49:50|||||||||4
1734936600000|2024-12-23 06:50:00|5964.21|5963.51|5964.21|5963.51|5964.21|5963.51|5964.21|5963.51|11
1734936610000|2024-12-23 06:50:10|5964.33|5963.63|5964.21|5963.51|5964.46|5963.76|5964.21|5963.51|15
1734936620000|2024-12-23 06:50:20|5964.46|5963.76|5964.33|5963.63|5964.46|5963.76|5964.33|5963.63|8
1734936630000|2024-12-23 06:50:30|5964.46|5963.76|5964.46|5963.76|5964.46|5963.76|5964.21|5963.51|5
1734936640000|2024-12-23 06:50:40|||||||||1
1734936650000|2024-12-23 06:50:50|5964.21|5963.51|5964.21|5963.51|5964.21|5963.51|5964.21|5963.51|5
1734936670000|2024-12-23 06:51:10|5964.08|5963.38|5964.21|5963.51|5964.21|5963.51|5964.08|5963.38|14
1734936680000|2024-12-23 06:51:20|5964.08|5963.38|5963.71|5963.01|5964.08|5963.38|5963.71|5963.01|5
1734936690000|2024-12-23 06:51:30|5963.46|5962.76|5962.71|5962.01|5963.46|5962.76|5962.71|5962.01|65
1734936700000|2024-12-23 06:51:40|||||||||8
1734936710000|2024-12-23 06:51:50|5962.83|5962.13|5962.71|5962.01|5962.83|5962.13|5962.46|5961.76|42
1734936720000|2024-12-23 06:52:00|5962.46|5961.76|5962.46|5961.76|5962.46|5961.76|5962.21|5961.51|50
1734936730000|2024-12-23 06:52:10|||||||||48
1734936740000|2024-12-23 06:52:20|||||||||5
1734936750000|2024-12-23 06:52:30|5962.33|5961.63|5962.46|5961.76|5962.46|5961.76|5962.21|5961.51|32
1734936760000|2024-12-23 06:52:40|5962.33|5961.63|5962.46|5961.76|5962.46|5961.76|5962.21|5961.51|9
1734936770000|2024-12-23 06:52:50|||||||||6
1734936780000|2024-12-23 06:53:00|5962.58|5961.88|5962.71|5962.01|5962.71|5962.01|5962.58|5961.88|12
1734936790000|2024-12-23 06:53:10|5962.58|5961.88|5962.46|5961.76|5962.71|5962.01|5962.46|5961.76|10
1734936800000|2024-12-23 06:53:20|5962.58|5961.88|5962.58|5961.88|5962.58|5961.88|5962.46|5961.76|13
1734936810000|2024-12-23 06:53:30|5962.71|5962.01|5962.71|5962.01|5962.71|5962.01|5962.58|5961.88|9
1734936830000|2024-12-23 06:53:50|5962.96|5962.26|5962.96|5962.26|5962.96|5962.26|5962.71|5962.01|22
1734936840000|2024-12-23 06:54:00|5963.21|5962.51|5963.21|5962.51|5963.46|5962.76|5963.21|5962.51|26
1734936860000|2024-12-23 06:54:20|5962.96|5962.26|5962.96|5962.26|5963.08|5962.38|5962.96|5962.26|12
1734936870000|2024-12-23 06:54:30|||||||||6
1734936880000|2024-12-23 06:54:40|5963.08|5962.38|5963.71|5963.01|5963.71|5963.01|5962.96|5962.26|20
1734936890000|2024-12-23 06:54:50|5963.58|5962.88|5963.71|5963.01|5963.71|5963.01|5963.58|5962.88|16
1734936900000|2024-12-23 06:55:00|5963.96|5963.26|5963.96|5963.26|5963.96|5963.26|5963.96|5963.26|26
1734936910000|2024-12-23 06:55:10|5964.08|5963.38|5963.96|5963.26|5964.71|5964.01|5963.96|5963.26|55
1734936920000|2024-12-23 06:55:20|5963.71|5963.01|5963.71|5963.01|5963.96|5963.26|5963.58|5962.88|38
1734936930000|2024-12-23 06:55:30|5963.96|5963.26|5963.96|5963.26|5963.96|5963.26|5963.96|5963.26|10
1734936940000|2024-12-23 06:55:40|5964.21|5963.51|5963.96|5963.26|5964.21|5963.51|5963.96|5963.26|17
1734936950000|2024-12-23 06:55:50|5963.83|5963.13|5963.96|5963.26|5963.96|5963.26|5963.83|5963.13|7
1734936960000|2024-12-23 06:56:00|5964.21|5963.51|5964.46|5963.76|5964.58|5963.88|5963.96|5963.26|63
1734936970000|2024-12-23 06:56:10|5964.21|5963.51|5964.21|5963.51|5964.46|5963.76|5964.21|5963.51|12
1734936980000|2024-12-23 06:56:20|5964.33|5963.63|5964.21|5963.51|5964.33|5963.63|5964.21|5963.51|11
1734936990000|2024-12-23 06:56:30|5964.08|5963.38|5964.08|5963.38|5964.08|5963.38|5964.08|5963.38|2
1734937000000|2024-12-23 06:56:40|5964.21|5963.51|5964.46|5963.76|5964.46|5963.76|5963.96|5963.26|11
1734937010000|2024-12-23 06:56:50|5964.58|5963.88|5964.71|5964.01|5964.71|5964.01|5964.58|5963.88|11
1734937020000|2024-12-23 06:57:00|5964.96|5964.26|5964.71|5964.01|5964.96|5964.26|5964.71|5964.01|21
1734937030000|2024-12-23 06:57:10|5964.83|5964.13|5964.71|5964.01|5964.96|5964.26|5964.71|5964.01|11
1734937050000|2024-12-23 06:57:30|5964.58|5963.88|5964.46|5963.76|5964.58|5963.88|5964.46|5963.76|6
1734937060000|2024-12-23 06:57:40|5964.21|5963.51|5964.58|5963.88|5964.71|5964.01|5964.21|5963.51|17
1734937070000|2024-12-23 06:57:50|5964.71|5964.01|5964.71|5964.01|5964.71|5964.01|5964.71|5964.01|9
1734937080000|2024-12-23 06:58:00|5964.46|5963.76|5964.46|5963.76|5964.46|5963.76|5964.46|5963.76|3
1734937090000|2024-12-23 06:58:10|5964.71|5964.01|5964.71|5964.01|5964.71|5964.01|5964.46|5963.76|19
1734937100000|2024-12-23 06:58:20|5964.58|5963.88|5964.46|5963.76|5964.58|5963.88|5964.46|5963.76|6
1734937110000|2024-12-23 06:58:30|5964.33|5963.63|5964.21|5963.51|5964.46|5963.76|5964.21|5963.51|16
1734937130000|2024-12-23 06:58:50|||||||||3
1734937140000|2024-12-23 06:59:00|5964.08|5963.38|5964.21|5963.51|5964.21|5963.51|5964.08|5963.38|7
1734937150000|2024-12-23 06:59:10|5964.08|5963.38|5964.08|5963.38|5964.08|5963.38|5964.08|5963.38|0
1734937160000|2024-12-23 06:59:20|5963.96|5963.26|5963.96|5963.26|5963.96|5963.26|5963.71|5963.01|23
1734937170000|2024-12-23 06:59:30|5963.83|5963.13|5963.71|5963.01|5963.83|5963.13|5963.58|5962.88|13
1734937180000|2024-12-23 06:59:40|5963.83|5963.13|5963.96|5963.26|5963.96|5963.26|5963.83|5963.13|10
1734937190000|2024-12-23 06:59:50|5963.83|5963.13|5963.96|5963.26|5963.96|5963.26|5963.71|5963.01|11
1734937200000|2024-12-23 07:00:00|5964.08|5963.38|5963.96|5963.26|5964.46|5963.76|5963.96|5963.26|64
1734937210000|2024-12-23 07:00:10|5963.58|5962.88|5963.21|5962.51|5963.58|5962.88|5962.96|5962.26|62
1734937220000|2024-12-23 07:00:20|5963.08|5962.38|5962.71|5962.01|5963.08|5962.38|5962.71|5962.01|15
1734937230000|2024-12-23 07:00:30|5962.83|5962.13|5962.46|5961.76|5962.96|5962.26|5962.46|5961.76|21
1734937240000|2024-12-23 07:00:40|5962.71|5962.01|5962.71|5962.01|5962.71|5962.01|5962.46|5961.76|21
1734937250000|2024-12-23 07:00:50|5962.58|5961.88|5962.21|5961.51|5962.58|5961.88|5962.21|5961.51|26
1734937260000|2024-12-23 07:01:00|5962.33|5961.63|5962.21|5961.51|5962.33|5961.63|5961.96|5961.26|78
1734937270000|2024-12-23 07:01:10|5962.08|5961.38|5962.21|5961.51|5962.21|5961.51|5961.96|5961.26|19
1734937280000|2024-12-23 07:01:20|5962.08|5961.38|5961.83|5961.13|5962.08|5961.38|5961.71|5961.01|53
1734937290000|2024-12-23 07:01:30|5961.96|5961.26|5961.96|5961.26|5962.21|5961.51|5961.71|5961.01|95
1734937300000|2024-12-23 07:01:40|5961.83|5961.13|5962.33|5961.63|5962.71|5962.01|5961.83|5961.13|66
1734937310000|2024-12-23 07:01:50|5962.21|5961.51|5962.46|5961.76|5962.46|5961.76|5962.21|5961.51|3
1734937320000|2024-12-23 07:02:00|5962.58|5961.88|5962.46|5961.76|5962.71|5962.01|5962.46|5961.76|8
1734937330000|2024-12-23 07:02:10|5962.71|5962.01|5962.46|5961.76|5962.71|5962.01|5962.46|5961.76|6
1734937340000|2024-12-23 07:02:20|5962.58|5961.88|5962.96|5962.26|5963.21|5962.51|5962.58|5961.88|20
1734937350000|2024-12-23 07:02:30|5963.08|5962.38|5962.96|5962.26|5963.08|5962.38|5962.71|5962.01|11
1734937360000|2024-12-23 07:02:40|5962.83|5962.13|5962.83|5962.13|5962.96|5962.26|5962.71|5962.01|13
1734937370000|2024-12-23 07:02:50|5962.71|5962.01|5962.71|5962.01|5962.83|5962.13|5962.71|5962.01|4
1734937380000|2024-12-23 07:03:00|5962.46|5961.76|5961.96|5961.26|5962.46|5961.76|5961.96|5961.26|27
1734937390000|2024-12-23 07:03:10|||||||||9
1734937400000|2024-12-23 07:03:20|5961.83|5961.13|5962.21|5961.51|5962.21|5961.51|5961.83|5961.13|127
1734937410000|2024-12-23 07:03:30|5962.33|5961.63|5962.71|5962.01|5962.71|5962.01|5962.33|5961.63|28
1734937420000|2024-12-23 07:03:40|5963.08|5962.38|5963.33|5962.63|5963.33|5962.63|5963.08|5962.38|31
1734937430000|2024-12-23 07:03:50|5963.21|5962.51|5963.21|5962.51|5963.46|5962.76|5963.21|5962.51|19
1734937440000|2024-12-23 07:04:00|5963.33|5962.63|5963.46|5962.76|5963.96|5963.26|5963.33|5962.63|46
1734937460000|2024-12-23 07:04:20|||||||||14
1734937470000|2024-12-23 07:04:30|5962.96|5962.26|5962.96|5962.26|5962.96|5962.26|5962.96|5962.26|18
1734937480000|2024-12-23 07:04:40|||||||||6
1734937490000|2024-12-23 07:04:50|5962.83|5962.13|5962.71|5962.01|5962.96|5962.26|5962.71|5962.01|6
1734937500000|2024-12-23 07:05:00|5962.83|5962.13|5962.96|5962.26|5962.96|5962.26|5962.71|5962.01|13
1734937510000|2024-12-23 07:05:10|5963.21|5962.51|5963.46|5962.76|5963.83|5963.13|5963.21|5962.51|41
1734937520000|2024-12-23 07:05:20|5963.71|5963.01|5963.71|5963.01|5963.71|5963.01|5963.71|5963.01|16
1734937530000|2024-12-23 07:05:30|5963.58|5962.88|5963.71|5963.01|5963.71|5963.01|5963.58|5962.88|10
1734937540000|2024-12-23 07:05:40|5963.58|5962.88|5963.71|5963.01|5963.96|5963.26|5963.46|5962.76|45
1734937550000|2024-12-23 07:05:50|5963.83|5963.13|5963.71|5963.01|5963.83|5963.13|5963.71|5963.01|24
1734937560000|2024-12-23 07:06:00|5963.83|5963.13|5964.21|5963.51|5964.21|5963.51|5963.83|5963.13|21
1734937570000|2024-12-23 07:06:10|5963.83|5963.13|5962.71|5962.01|5963.83|5963.13|5962.71|5962.01|61
1734937580000|2024-12-23 07:06:20|5962.83|5962.13|5962.46|5961.76|5962.83|5962.13|5962.46|5961.76|18
1734937590000|2024-12-23 07:06:30|5962.58|5961.88|5962.46|5961.76|5962.71|5962.01|5962.46|5961.76|17
1734937600000|2024-12-23 07:06:40|5962.58|5961.88|5962.96|5962.26|5962.96|5962.26|5962.46|5961.76|14
1734937610000|2024-12-23 07:06:50|5962.83|5962.13|5962.96|5962.26|5963.21|5962.51|5962.71|5962.01|33
1734937620000|2024-12-23 07:07:00|5962.83|5962.13|5962.96|5962.26|5962.96|5962.26|5962.71|5962.01|9
1734937630000|2024-12-23 07:07:10|||||||||14
1734937640000|2024-12-23 07:07:20|5962.83|5962.13|5962.58|5961.88|5962.83|5962.13|5962.58|5961.88|15
1734937650000|2024-12-23 07:07:30|5962.71|5962.01|5962.71|5962.01|5962.71|5962.01|5962.58|5961.88|0
1734937660000|2024-12-23 07:07:40|5962.83|5962.13|5962.96|5962.26|5962.96|5962.26|5962.83|5962.13|6
1734937670000|2024-12-23 07:07:50|5962.58|5961.88|5962.46|5961.76|5962.58|5961.88|5962.46|5961.76|6
1734937680000|2024-12-23 07:08:00|5962.33|5961.63|5962.46|5961.76|5962.58|5961.88|5962.21|5961.51|12
1734937690000|2024-12-23 07:08:10|5962.33|5961.63|5961.96|5961.26|5962.33|5961.63|5961.83|5961.13|36
1734937700000|2024-12-23 07:08:20|5961.83|5961.13|5961.71|5961.01|5961.96|5961.26|5961.71|5961.01|14
1734937710000|2024-12-23 07:08:30|5961.83|5961.13|5961.71|5961.01|5961.96|5961.26|5961.46|5960.76|66
1734937720000|2024-12-23 07:08:40|5961.46|5960.76|5961.58|5960.88|5961.71|5961.01|5961.46|5960.76|9
1734937730000|2024-12-23 07:08:50|5961.46|5960.76|5961.46|5960.76|5961.46|5960.76|5961.46|5960.76|23
1734937740000|2024-12-23 07:09:00|5961.71|5961.01|5961.46|5960.76|5961.71|5961.01|5961.46|5960.76|24
1734937750000|2024-12-23 07:09:10|5961.71|5961.01|5961.96|5961.26|5961.96|5961.26|5961.71|5961.01|30
1734937760000|2024-12-23 07:09:20|5961.71|5961.01|5961.96|5961.26|5961.96|5961.26|5961.71|5961.01|28
1734937780000|2024-12-23 07:09:40|5961.83|5961.13|5961.96|5961.26|5961.96|5961.26|5961.71|5961.01|21
1734937800000|2024-12-23 07:10:00|5962.21|5961.51|5962.46|5961.76|5962.46|5961.76|5961.96|5961.26|51
1734937810000|2024-12-23 07:10:10|5962.58|5961.88|5962.71|5962.01|5962.96|5962.26|5962.58|5961.88|44
1734937820000|2024-12-23 07:10:20|5962.83|5962.13|5962.96|5962.26|5962.96|5962.26|5962.83|5962.13|5
1734937840000|2024-12-23 07:10:40|5963.08|5962.38|5963.21|5962.51|5963.33|5962.63|5963.08|5962.38|17
1734937850000|2024-12-23 07:10:50|5963.08|5962.38|5963.21|5962.51|5963.21|5962.51|5963.08|5962.38|13
1734937860000|2024-12-23 07:11:00|5963.33|5962.63|5963.08|5962.38|5963.33|5962.63|5962.96|5962.26|9
1734937870000|2024-12-23 07:11:10|5962.96|5962.26|5963.46|5962.76|5963.58|5962.88|5962.96|5962.26|13
1734937880000|2024-12-23 07:11:20|5963.33|5962.63|5963.21|5962.51|5963.33|5962.63|5963.21|5962.51|2
1734937890000|2024-12-23 07:11:30|5963.46|5962.76|5963.46|5962.76|5963.46|5962.76|5963.46|5962.76|6
1734937900000|2024-12-23 07:11:40|5963.33|5962.63|5963.21|5962.51|5963.46|5962.76|5963.21|5962.51|19
1734937910000|2024-12-23 07:11:50|||||||||1
1734937920000|2024-12-23 07:12:00|5963.58|5962.88|5963.21|5962.51|5963.58|5962.88|5963.21|5962.51|111
1734937930000|2024-12-23 07:12:10|5962.96|5962.26|5962.96|5962.26|5962.96|5962.26|5962.96|5962.26|15
1734937940000|2024-12-23 07:12:20|5963.21|5962.51|5963.71|5963.01|5963.71|5963.01|5963.21|5962.51|40
1734937950000|2024-12-23 07:12:30|5963.58|5962.88|5963.71|5963.01|5963.71|5963.01|5963.46|5962.76|11
1734937960000|2024-12-23 07:12:40|5963.96|5963.26|5963.71|5963.01|5963.96|5963.26|5963.71|5963.01|25
1734937970000|2024-12-23 07:12:50|5963.83|5963.13|5963.46|5962.76|5963.83|5963.13|5963.46|5962.76|7
1734937980000|2024-12-23 07:13:00|5963.58|5962.88|5963.46|5962.76|5963.71|5963.01|5963.46|5962.76|7
1734937990000|2024-12-23 07:13:10|5963.58|5962.88|5963.58|5962.88|5963.71|5963.01|5963.58|5962.88|5
1734938000000|2024-12-23 07:13:20|5963.71|5963.01|5963.46|5962.76|5963.71|5963.01|5963.46|5962.76|5
1734938020000|2024-12-23 07:13:40|5963.21|5962.51|5963.21|5962.51|5963.21|5962.51|5963.21|5962.51|7
1734938030000|2024-12-23 07:13:50|5963.33|5962.63|5962.71|5962.01|5963.33|5962.63|5962.71|5962.01|17
1734938040000|2024-12-23 07:14:00|5962.96|5962.26|5963.08|5962.38|5963.08|5962.38|5962.83|5962.13|6
1734938050000|2024-12-23 07:14:10|5962.96|5962.26|5963.21|5962.51|5963.21|5962.51|5962.96|5962.26|2
1734938060000|2024-12-23 07:14:20|5963.33|5962.63|5963.71|5963.01|5963.71|5963.01|5963.33|5962.63|8
1734938080000|2024-12-23 07:14:40|5963.83|5963.13|5963.96|5963.26|5963.96|5963.26|5963.83|5963.13|12
1734938090000|2024-12-23 07:14:50|5963.71|5963.01|5963.71|5963.01|5963.83|5963.13|5963.71|5963.01|22
1734938100000|2024-12-23 07:15:00|5963.58|5962.88|5963.58|5962.88|5963.58|5962.88|5963.58|5962.88|9
1734938110000|2024-12-23 07:15:10|5963.46|5962.76|5963.08|5962.38|5963.46|5962.76|5963.08|5962.38|24
1734938120000|2024-12-23 07:15:20|5962.96|5962.26|5962.96|5962.26|5963.08|5962.38|5962.96|5962.26|7
1734938130000|2024-12-23 07:15:30|5963.08|5962.38|5962.96|5962.26|5963.08|5962.38|5962.96|5962.26|0
1734938140000|2024-12-23 07:15:40|5963.08|5962.38|5962.96|5962.26|5963.08|5962.38|5962.96|5962.26|0
1734938150000|2024-12-23 07:15:50|5962.46|5961.76|5962.46|5961.76|5962.46|5961.76|5962.21|5961.51|26
1734938160000|2024-12-23 07:16:00|5962.33|5961.63|5962.21|5961.51|5962.46|5961.76|5962.08|5961.38|11
1734938170000|2024-12-23 07:16:10|||||||||2
1734938190000|2024-12-23 07:16:30|5962.08|5961.38|5962.21|5961.51|5962.21|5961.51|5961.96|5961.26|4
1734938200000|2024-12-23 07:16:40|5962.08|5961.38|5962.08|5961.38|5962.21|5961.51|5962.08|5961.38|3
1734938210000|2024-12-23 07:16:50|5962.21|5961.51|5961.96|5961.26|5962.21|5961.51|5961.96|5961.26|5
1734938220000|2024-12-23 07:17:00|5961.83|5961.13|5961.71|5961.01|5961.83|5961.13|5961.46|5960.76|27
1734938230000|2024-12-23 07:17:10|5961.58|5960.88|5961.58|5960.88|5961.71|5961.01|5961.46|5960.76|33
1734938240000|2024-12-23 07:17:20|5961.71|5961.01|5961.71|5961.01|5961.71|5961.01|5961.71|5961.01|1
1734938250000|2024-12-23 07:17:30|5961.83|5961.13|5961.71|5961.01|5961.96|5961.26|5961.71|5961.01|15
1734938260000|2024-12-23 07:17:40|5961.46|5960.76|5961.46|5960.76|5961.58|5960.88|5961.46|5960.76|5
1734938280000|2024-12-23 07:18:00|5961.33|5960.63|5961.46|5960.76|5961.46|5960.76|5961.21|5960.51|18
1734938290000|2024-12-23 07:18:10|5961.33|5960.63|5961.46|5960.76|5961.46|5960.76|5961.33|5960.63|2
1734938300000|2024-12-23 07:18:20|||||||||2
1734938310000|2024-12-23 07:18:30|5961.71|5961.01|5961.96|5961.26|5961.96|5961.26|5961.71|5961.01|54
1734938320000|2024-12-23 07:18:40|5961.83|5961.13|5961.71|5961.01|5961.83|5961.13|5961.71|5961.01|14
1734938330000|2024-12-23 07:18:50|||||||||1
1734938340000|2024-12-23 07:19:00|||||||||9
1734938350000|2024-12-23 07:19:10|5961.83|5961.13|5956.46|5955.76|5961.96|5961.26|5956.46|5955.76|893
1734938360000|2024-12-23 07:19:20|5956.08|5955.38|5958.21|5957.51|5958.21|5957.51|5955.96|5955.26|337
1734938370000|2024-12-23 07:19:30|5958.46|5957.76|5957.96|5957.26|5958.46|5957.76|5957.71|5957.01|93
1734938380000|2024-12-23 07:19:40|5957.71|5957.01|5957.71|5957.01|5957.96|5957.26|5957.71|5957.01|19
1734938390000|2024-12-23 07:19:50|5957.46|5956.76|5957.46|5956.76|5957.58|5956.88|5957.46|5956.76|34
1734938400000|2024-12-23 07:20:00|5957.71|5957.01|5956.33|5955.63|5957.71|5957.01|5956.21|5955.51|142
1734938410000|2024-12-23 07:20:10|5956.46|5955.76|5956.96|5956.26|5957.08|5956.38|5956.33|5955.63|51
1734938420000|2024-12-23 07:20:20|5957.21|5956.51|5957.96|5957.26|5958.46|5957.76|5957.21|5956.51|107
1734938430000|2024-12-23 07:20:30|5958.08|5957.38|5957.96|5957.26|5958.21|5957.51|5957.96|5957.26|31
1734938440000|2024-12-23 07:20:40|5958.08|5957.38|5958.71|5958.01|5958.71|5958.01|5958.08|5957.38|27
1734938450000|2024-12-23 07:20:50|5958.58|5957.88|5959.08|5958.38|5959.08|5958.38|5958.46|5957.76|43
1734938460000|2024-12-23 07:21:00|5958.96|5958.26|5958.21|5957.51|5959.21|5958.51|5958.21|5957.51|75
1734938470000|2024-12-23 07:21:10|5958.46|5957.76|5958.46|5957.76|5958.46|5957.76|5958.21|5957.51|17
1734938490000|2024-12-23 07:21:30|5958.58|5957.88|5958.21|5957.51|5958.71|5958.01|5958.21|5957.51|13
1734938500000|2024-12-23 07:21:40|5958.33|5957.63|5958.46|5957.76|5958.71|5958.01|5958.33|5957.63|19
1734938510000|2024-12-23 07:21:50|5958.58|5957.88|5959.46|5958.76|5959.71|5959.01|5958.58|5957.88|176
1734938520000|2024-12-23 07:22:00|5959.58|5958.88|5959.71|5959.01|5959.71|5959.01|5959.58|5958.88|11
1734938530000|2024-12-23 07:22:10|5959.83|5959.13|5960.21|5959.51|5960.21|5959.51|5959.83|5959.13|44
1734938540000|2024-12-23 07:22:20|5959.96|5959.26|5959.71|5959.01|5959.96|5959.26|5959.46|5958.76|44
1734938550000|2024-12-23 07:22:30|5959.83|5959.13|5959.96|5959.26|5960.08|5959.38|5959.71|5959.01|44
1734938560000|2024-12-23 07:22:40|5959.71|5959.01|5960.21|5959.51|5960.21|5959.51|5959.71|5959.01|32
1734938570000|2024-12-23 07:22:50|5960.08|5959.38|5959.96|5959.26|5960.08|5959.38|5959.96|5959.26|5
1734938580000|2024-12-23 07:23:00|5960.08|5959.38|5960.71|5960.01|5961.21|5960.51|5960.08|5959.38|139
1734938590000|2024-12-23 07:23:10|5960.46|5959.76|5960.21|5959.51|5960.46|5959.76|5960.21|5959.51|32
1734938600000|2024-12-23 07:23:20|||||||||1
1734938610000|2024-12-23 07:23:30|5960.33|5959.63|5960.46|5959.76|5960.46|5959.76|5960.21|5959.51|58
1734938620000|2024-12-23 07:23:40|5960.71|5960.01|5960.71|5960.01|5960.96|5960.26|5960.58|5959.88|77
1734938630000|2024-12-23 07:23:50|5960.58|5959.88|5960.21|5959.51|5960.58|5959.88|5960.21|5959.51|9
1734938640000|2024-12-23 07:24:00|||||||||1
1734938650000|2024-12-23 07:24:10|5960.46|5959.76|5960.58|5959.88|5960.58|5959.88|5960.46|5959.76|16
1734938660000|2024-12-23 07:24:20|5960.46|5959.76|5960.21|5959.51|5960.46|5959.76|5960.21|5959.51|5
1734938670000|2024-12-23 07:24:30|||||||||6
1734938680000|2024-12-23 07:24:40|5959.96|5959.26|5959.71|5959.01|5959.96|5959.26|5959.71|5959.01|12
1734938690000|2024-12-23 07:24:50|5959.96|5959.26|5959.46|5958.76|5959.96|5959.26|5959.46|5958.76|13
1734938700000|2024-12-23 07:25:00|5959.58|5958.88|5959.83|5959.13|5959.96|5959.26|5959.46|5958.76|54
1734938710000|2024-12-23 07:25:10|5959.96|5959.26|5959.96|5959.26|5959.96|5959.26|5959.58|5958.88|19
1734938720000|2024-12-23 07:25:20|5959.83|5959.13|5959.96|5959.26|5959.96|5959.26|5959.83|5959.13|6
1734938730000|2024-12-23 07:25:30|5960.21|5959.51|5960.21|5959.51|5960.33|5959.63|5960.21|5959.51|63
1734938740000|2024-12-23 07:25:40|5960.46|5959.76|5960.46|5959.76|5960.46|5959.76|5960.46|5959.76|17
1734938750000|2024-12-23 07:25:50|5960.21|5959.51|5960.21|5959.51|5960.46|5959.76|5960.21|5959.51|15
1734938760000|2024-12-23 07:26:00|5960.33|5959.63|5961.21|5960.51|5961.21|5960.51|5960.33|5959.63|51
1734938770000|2024-12-23 07:26:10|5960.96|5960.26|5960.83|5960.13|5961.21|5960.51|5960.83|5960.13|19
1734938780000|2024-12-23 07:26:20|5960.96|5960.26|5960.96|5960.26|5960.96|5960.26|5960.96|5960.26|1
1734938790000|2024-12-23 07:26:30|5961.21|5960.51|5960.96|5960.26|5961.21|5960.51|5960.96|5960.26|21
1734938800000|2024-12-23 07:26:40|5961.21|5960.51|5960.71|5960.01|5961.21|5960.51|5960.71|5960.01|30
1734938820000|2024-12-23 07:27:00|5960.46|5959.76|5960.21|5959.51|5960.46|5959.76|5960.21|5959.51|27
1734938830000|2024-12-23 07:27:10|5960.33|5959.63|5960.33|5959.63|5960.33|5959.63|5960.33|5959.63|5
1734938840000|2024-12-23 07:27:20|5960.46|5959.76|5960.46|5959.76|5960.46|5959.76|5960.46|5959.76|0
1734938850000|2024-12-23 07:27:30|5960.33|5959.63|5960.71|5960.01|5960.71|5960.01|5960.33|5959.63|27
1734938860000|2024-12-23 07:27:40|||||||||7
1734938870000|2024-12-23 07:27:50|5960.83|5960.13|5960.96|5960.26|5960.96|5960.26|5960.83|5960.13|6
1734938880000|2024-12-23 07:28:00|5961.08|5960.38|5961.21|5960.51|5961.21|5960.51|5960.96|5960.26|10
1734938890000|2024-12-23 07:28:10|5961.33|5960.63|5961.46|5960.76|5961.46|5960.76|5961.33|5960.63|9
1734938900000|2024-12-23 07:28:20|||||||||6
1734938920000|2024-12-23 07:28:40|5961.58|5960.88|5961.71|5961.01|5961.71|5961.01|5961.58|5960.88|23
1734938930000|2024-12-23 07:28:50|5961.58|5960.88|5961.33|5960.63|5961.58|5960.88|5961.33|5960.63|18
1734938940000|2024-12-23 07:29:00|5961.46|5960.76|5961.21|5960.51|5961.96|5961.26|5961.21|5960.51|55
1734938950000|2024-12-23 07:29:10|5961.33|5960.63|5961.21|5960.51|5961.33|5960.63|5961.21|5960.51|6
1734938960000|2024-12-23 07:29:20|5961.08|5960.38|5960.71|5960.01|5961.08|5960.38|5960.71|5960.01|51
1734938970000|2024-12-23 07:29:30|5960.58|5959.88|5960.21|5959.51|5960.71|5960.01|5959.96|5959.26|59
1734938980000|2024-12-23 07:29:40|5959.71|5959.01|5959.46|5958.76|5959.96|5959.26|5959.46|5958.76|56
1734938990000|2024-12-23 07:29:50|5959.58|5958.88|5960.08|5959.38|5960.21|5959.51|5959.58|5958.88|77
1734939000000|2024-12-23 07:30:00|5959.96|5959.26|5960.71|5960.01|5960.71|5960.01|5959.96|5959.26|26
1734939010000|2024-12-23 07:30:10|5960.58|5959.88|5960.71|5960.01|5960.71|5960.01|5960.21|5959.51|42
1734939020000|2024-12-23 07:30:20|5960.83|5960.13|5961.21|5960.51|5961.21|5960.51|5960.83|5960.13|14
1734939030000|2024-12-23 07:30:30|5961.33|5960.63|5960.71|5960.01|5961.33|5960.63|5960.71|5960.01|33
1734939040000|2024-12-23 07:30:40|5960.46|5959.76|5961.21|5960.51|5961.21|5960.51|5960.46|5959.76|47
1734939050000|2024-12-23 07:30:50|5961.83|5961.13|5961.71|5961.01|5961.96|5961.26|5961.58|5960.88|74
1734939060000|2024-12-23 07:31:00|5961.58|5960.88|5960.96|5960.26|5961.71|5961.01|5960.83|5960.13|38
1734939070000|2024-12-23 07:31:10|5960.83|5960.13|5960.96|5960.26|5960.96|5960.26|5960.71|5960.01|9
1734939080000|2024-12-23 07:31:20|5960.83|5960.13|5960.71|5960.01|5960.83|5960.13|5960.71|5960.01|17
1734939090000|2024-12-23 07:31:30|5960.83|5960.13|5961.21|5960.51|5961.46|5960.76|5960.71|5960.01|62
1734939100000|2024-12-23 07:31:40|5961.33|5960.63|5961.46|5960.76|5961.46|5960.76|5961.21|5960.51|8
1734939110000|2024-12-23 07:31:50|5961.33|5960.63|5961.21|5960.51|5961.33|5960.63|5960.96|5960.26|15
1734939120000|2024-12-23 07:32:00|5961.08|5960.38|5958.71|5958.01|5961.21|5960.51|5958.46|5957.76|373
1734939130000|2024-12-23 07:32:10|5958.96|5958.26|5959.21|5958.51|5959.21|5958.51|5958.96|5958.26|45
1734939140000|2024-12-23 07:32:20|5959.71|5959.01|5959.21|5958.51|5959.71|5959.01|5959.21|5958.51|78
1734939150000|2024-12-23 07:32:30|5959.33|5958.63|5959.71|5959.01|5959.71|5959.01|5959.33|5958.63|49
1734939160000|2024-12-23 07:32:40|5959.46|5958.76|5959.46|5958.76|5959.46|5958.76|5959.46|5958.76|55
1734939170000|2024-12-23 07:32:50|5959.21|5958.51|5959.71|5959.01|5959.71|5959.01|5959.21|5958.51|24
1734939180000|2024-12-23 07:33:00|5959.58|5958.88|5959.46|5958.76|5959.71|5959.01|5959.46|5958.76|46
1734939190000|2024-12-23 07:33:10|5959.71|5959.01|5959.46|5958.76|5959.71|5959.01|5959.46|5958.76|14
1734939200000|2024-12-23 07:33:20|5959.71|5959.01|5959.71|5959.01|5959.71|5959.01|5959.71|5959.01|20
1734939210000|2024-12-23 07:33:30|5959.58|5958.88|5959.46|5958.76|5959.71|5959.01|5959.46|5958.76|6
1734939220000|2024-12-23 07:33:40|5959.33|5958.63|5959.21|5958.51|5959.33|5958.63|5959.21|5958.51|11
1734939230000|2024-12-23 07:33:50|5959.46|5958.76|5959.21|5958.51|5959.46|5958.76|5958.96|5958.26|54
1734939240000|2024-12-23 07:34:00|5959.08|5958.38|5959.46|5958.76|5959.71|5959.01|5959.08|5958.38|60
1734939250000|2024-12-23 07:34:10|5959.71|5959.01|5960.58|5959.88|5960.58|5959.88|5959.58|5958.88|80
1734939260000|2024-12-23 07:34:20|5960.71|5960.01|5959.96|5959.26|5960.83|5960.13|5959.96|5959.26|43
1734939270000|2024-12-23 07:34:30|5960.08|5959.38|5960.71|5960.01|5960.96|5960.26|5959.96|5959.26|78
1734939300000|2024-12-23 07:35:00|5960.83|5960.13|5960.96|5960.26|5960.96|5960.26|5960.46|5959.76|31
1734939310000|2024-12-23 07:35:10|5961.21|5960.51|5961.21|5960.51|5961.21|5960.51|5960.96|5960.26|18
1734939320000|2024-12-23 07:35:20|5961.08|5960.38|5961.08|5960.38|5961.08|5960.38|5961.08|5960.38|0
1734939330000|2024-12-23 07:35:30|5961.21|5960.51|5960.96|5960.26|5961.21|5960.51|5960.96|5960.26|5
1734939340000|2024-12-23 07:35:40|5960.83|5960.13|5960.58|5959.88|5960.96|5960.26|5960.58|5959.88|18
1734939350000|2024-12-23 07:35:50|5960.71|5960.01|5960.58|5959.88|5960.71|5960.01|5960.58|5959.88|2
1734939360000|2024-12-23 07:36:00|5960.46|5959.76|5960.21|5959.51|5960.71|5960.01|5960.21|5959.51|7
1734939370000|2024-12-23 07:36:10|5960.08|5959.38|5960.21|5959.51|5960.21|5959.51|5959.96|5959.26|23
1734939380000|2024-12-23 07:36:20|5960.46|5959.76|5960.33|5959.63|5960.46|5959.76|5960.33|5959.63|12
1734939390000|2024-12-23 07:36:30|5960.21|5959.51|5960.21|5959.51|5960.21|5959.51|5960.21|5959.51|1
1734939400000|2024-12-23 07:36:40|5960.08|5959.38|5960.21|5959.51|5960.33|5959.63|5959.96|5959.26|39
1734939410000|2024-12-23 07:36:50|5959.96|5959.26|5959.96|5959.26|5959.96|5959.26|5959.96|5959.26|4
1734939420000|2024-12-23 07:37:00|5959.71|5959.01|5959.71|5959.01|5959.96|5959.26|5959.46|5958.76|30
1734939430000|2024-12-23 07:37:10|5959.58|5958.88|5959.58|5958.88|5959.71|5959.01|5959.58|5958.88|3
1734939440000|2024-12-23 07:37:20|5959.71|5959.01|5959.96|5959.26|5959.96|5959.26|5959.71|5959.01|29
1734939450000|2024-12-23 07:37:30|5960.21|5959.51|5960.08|5959.38|5960.71|5960.01|5959.96|5959.26|32
1734939460000|2024-12-23 07:37:40|5959.96|5959.26|5959.96|5959.26|5960.08|5959.38|5959.83|5959.13|12
1734939470000|2024-12-23 07:37:50|5959.83|5959.13|5959.96|5959.26|5959.96|5959.26|5959.83|5959.13|0
1734939480000|2024-12-23 07:38:00|5960.08|5959.38|5959.96|5959.26|5960.21|5959.51|5959.96|5959.26|12
1734939500000|2024-12-23 07:38:20|5959.83|5959.13|5960.21|5959.51|5960.21|5959.51|5959.83|5959.13|6
1734939510000|2024-12-23 07:38:30|5960.08|5959.38|5960.08|5959.38|5960.21|5959.51|5960.08|5959.38|2
1734939520000|2024-12-23 07:38:40|5960.21|5959.51|5959.96|5959.26|5960.21|5959.51|5959.83|5959.13|15
1734939530000|2024-12-23 07:38:50|5959.71|5959.01|5959.71|5959.01|5959.71|5959.01|5959.71|5959.01|34
1734939540000|2024-12-23 07:39:00|5959.58|5958.88|5959.46|5958.76|5959.58|5958.88|5959.46|5958.76|1
1734939550000|2024-12-23 07:39:10|5959.21|5958.51|5958.71|5958.01|5959.21|5958.51|5958.71|5958.01|122
1734939560000|2024-12-23 07:39:20|5958.58|5957.88|5958.71|5958.01|5958.96|5958.26|5958.58|5957.88|51
1734939570000|2024-12-23 07:39:30|5958.96|5958.26|5958.96|5958.26|5958.96|5958.26|5958.96|5958.26|11
1734939580000|2024-12-23 07:39:40|5959.46|5958.76|5959.71|5959.01|5959.71|5959.01|5959.46|5958.76|60
1734939590000|2024-12-23 07:39:50|5959.58|5958.88|5959.71|5959.01|5959.71|5959.01|5959.58|5958.88|4
1734939600000|2024-12-23 07:40:00|5959.46|5958.76|5959.71|5959.01|5959.71|5959.01|5959.46|5958.76|9
1734939610000|2024-12-23 07:40:10|5959.96|5959.26|5959.83|5959.13|5959.96|5959.26|5959.71|5959.01|13
1734939620000|2024-12-23 07:40:20|5959.96|5959.26|5959.96|5959.26|5959.96|5959.26|5959.71|5959.01|9
1734939630000|2024-12-23 07:40:30|5960.08|5959.38|5960.21|5959.51|5960.21|5959.51|5959.96|5959.26|19
1734939640000|2024-12-23 07:40:40|5960.08|5959.38|5960.21|5959.51|5960.21|5959.51|5959.96|5959.26|11
1734939660000|2024-12-23 07:41:00|5960.08|5959.38|5960.46|5959.76|5960.71|5960.01|5959.71|5959.01|88
1734939670000|2024-12-23 07:41:10|5960.33|5959.63|5959.96|5959.26|5960.33|5959.63|5959.96|5959.26|18
1734939680000|2024-12-23 07:41:20|5959.83|5959.13|5959.71|5959.01|5959.83|5959.13|5959.71|5959.01|7
1734939690000|2024-12-23 07:41:30|5959.83|5959.13|5959.96|5959.26|5959.96|5959.26|5959.71|5959.01|4
1734939700000|2024-12-23 07:41:40|5959.83|5959.13|5960.21|5959.51|5960.21|5959.51|5959.71|5959.01|11
1734939710000|2024-12-23 07:41:50|5960.33|5959.63|5960.08|5959.38|5960.33|5959.63|5959.96|5959.26|13
1734939720000|2024-12-23 07:42:00|5960.21|5959.51|5959.96|5959.26|5960.21|5959.51|5959.96|5959.26|2
1734939730000|2024-12-23 07:42:10|5960.21|5959.51|5959.96|5959.26|5960.21|5959.51|5959.96|5959.26|11
1734939740000|2024-12-23 07:42:20|5959.83|5959.13|5959.96|5959.26|5959.96|5959.26|5959.71|5959.01|14
1734939750000|2024-12-23 07:42:30|5960.08|5959.38|5960.08|5959.38|5960.21|5959.51|5960.08|5959.38|7
1734939760000|2024-12-23 07:42:40|5959.96|5959.26|5960.33|5959.63|5960.33|5959.63|5959.96|5959.26|2
1734939770000|2024-12-23 07:42:50|5960.46|5959.76|5960.46|5959.76|5960.71|5960.01|5960.33|5959.63|17
1734939780000|2024-12-23 07:43:00|5960.33|5959.63|5959.83|5959.13|5960.46|5959.76|5959.83|5959.13|14
1734939790000|2024-12-23 07:43:10|5959.71|5959.01|5960.33|5959.63|5960.33|5959.63|5959.71|5959.01|6
1734939800000|2024-12-23 07:43:20|5960.21|5959.51|5960.46|5959.76|5960.83|5960.13|5960.21|5959.51|60
1734939820000|2024-12-23 07:43:40|5960.08|5959.38|5960.21|5959.51|5960.21|5959.51|5960.08|5959.38|14
1734939830000|2024-12-23 07:43:50|5960.46|5959.76|5960.58|5959.88|5960.58|5959.88|5960.21|5959.51|7
1734939840000|2024-12-23 07:44:00|5960.46|5959.76|5961.08|5960.38|5961.08|5960.38|5960.46|5959.76|29
1734939850000|2024-12-23 07:44:10|5961.21|5960.51|5961.21|5960.51|5961.33|5960.63|5961.08|5960.38|21
1734939860000|2024-12-23 07:44:20|5960.96|5960.26|5961.21|5960.51|5961.21|5960.51|5960.83|5960.13|18
1734939870000|2024-12-23 07:44:30|5961.33|5960.63|5961.33|5960.63|5961.46|5960.76|5961.21|5960.51|3
1734939880000|2024-12-23 07:44:40|5961.46|5960.76|5961.58|5960.88|5961.71|5961.01|5961.33|5960.63|21
1734939890000|2024-12-23 07:44:50|5961.71|5961.01|5961.46|5960.76|5961.71|5961.01|5961.46|5960.76|9
1734939900000|2024-12-23 07:45:00|5961.96|5961.26|5961.46|5960.76|5961.96|5961.26|5961.46|5960.76|187
1734939910000|2024-12-23 07:45:10|5961.33|5960.63|5961.71|5961.01|5961.71|5961.01|5961.33|5960.63|22
1734939920000|2024-12-23 07:45:20|5961.46|5960.76|5961.71|5961.01|5961.71|5961.01|5961.46|5960.76|33
1734939930000|2024-12-23 07:45:30|5961.58|5960.88|5961.46|5960.76|5961.58|5960.88|5961.46|5960.76|1
1734939940000|2024-12-23 07:45:40|5961.58|5960.88|5961.96|5961.26|5961.96|5961.26|5961.58|5960.88|19
1734939950000|2024-12-23 07:45:50|5961.71|5961.01|5961.71|5961.01|5961.71|5961.01|5961.46|5960.76|26
1734939960000|2024-12-23 07:46:00|5961.58|5960.88|5961.21|5960.51|5961.58|5960.88|5960.83|5960.13|39
1734939970000|2024-12-23 07:46:10|5961.46|5960.76|5960.96|5960.26|5961.46|5960.76|5960.96|5960.26|17
1734939980000|2024-12-23 07:46:20|5961.08|5960.38|5961.21|5960.51|5961.21|5960.51|5961.08|5960.38|3
1734939990000|2024-12-23 07:46:30|5961.08|5960.38|5961.08|5960.38|5961.46|5960.76|5961.08|5960.38|22
1734940000000|2024-12-23 07:46:40|5961.46|5960.76|5961.58|5960.88|5961.71|5961.01|5961.21|5960.51|18
1734940010000|2024-12-23 07:46:50|5961.71|5961.01|5961.71|5961.01|5961.71|5961.01|5961.46|5960.76|7
1734940020000|2024-12-23 07:47:00|5961.83|5961.13|5961.71|5961.01|5961.83|5961.13|5961.71|5961.01|6
1734940030000|2024-12-23 07:47:10|5961.83|5961.13|5961.96|5961.26|5962.21|5961.51|5961.83|5961.13|21
1734940040000|2024-12-23 07:47:20|5962.08|5961.38|5962.21|5961.51|5962.33|5961.63|5961.96|5961.26|82
1734940050000|2024-12-23 07:47:30|5961.83|5961.13|5961.96|5961.26|5962.21|5961.51|5961.83|5961.13|15
1734940060000|2024-12-23 07:47:40|5962.21|5961.51|5962.21|5961.51|5962.21|5961.51|5962.21|5961.51|26
1734940090000|2024-12-23 07:48:10|5962.08|5961.38|5962.08|5961.38|5962.21|5961.51|5962.08|5961.38|12
1734940100000|2024-12-23 07:48:20|5961.96|5961.26|5962.21|5961.51|5962.21|5961.51|5961.71|5961.01|18
1734940110000|2024-12-23 07:48:30|5962.08|5961.38|5962.46|5961.76|5962.46|5961.76|5961.96|5961.26|22
1734940120000|2024-12-23 07:48:40|5962.33|5961.63|5962.33|5961.63|5962.46|5961.76|5962.33|5961.63|6
1734940130000|2024-12-23 07:48:50|5962.21|5961.51|5961.71|5961.01|5962.21|5961.51|5961.71|5961.01|16
1734940140000|2024-12-23 07:49:00|5961.33|5960.63|5961.58|5960.88|5961.58|5960.88|5961.33|5960.63|31
1734940150000|2024-12-23 07:49:10|5961.46|5960.76|5960.96|5960.26|5961.46|5960.76|5960.83|5960.13|53
1734940160000|2024-12-23 07:49:20|5960.83|5960.13|5960.96|5960.26|5960.96|5960.26|5960.71|5960.01|2
1734940170000|2024-12-23 07:49:30|5961.08|5960.38|5960.96|5960.26|5961.08|5960.38|5960.96|5960.26|14
1734940180000|2024-12-23 07:49:40|5960.71|5960.01|5960.96|5960.26|5960.96|5960.26|5960.71|5960.01|11
1734940190000|2024-12-23 07:49:50|||||||||4
1734940200000|2024-12-23 07:50:00|5960.71|5960.01|5960.71|5960.01|5960.96|5960.26|5960.71|5960.01|24
1734940210000|2024-12-23 07:50:10|5960.83|5960.13|5960.96|5960.26|5961.08|5960.38|5960.71|5960.01|22
1734940220000|2024-12-23 07:50:20|5961.08|5960.38|5961.21|5960.51|5961.21|5960.51|5960.96|5960.26|22
1734940230000|2024-12-23 07:50:30|5961.33|5960.63|5961.46|5960.76|5961.46|5960.76|5961.21|5960.51|20
1734940240000|2024-12-23 07:50:40|5961.71|5961.01|5961.71|5961.01|5961.71|5961.01|5961.58|5960.88|12
1734940270000|2024-12-23 07:51:10|5961.58|5960.88|5961.46|5960.76|5961.58|5960.88|5961.46|5960.76|5
1734940280000|2024-12-23 07:51:20|5961.58|5960.88|5961.71|5961.01|5961.71|5961.01|5961.58|5960.88|7
1734940300000|2024-12-23 07:51:40|5961.58|5960.88|5961.46|5960.76|5961.58|5960.88|5961.46|5960.76|9
1734940310000|2024-12-23 07:51:50|5961.58|5960.88|5961.71|5961.01|5961.71|5961.01|5961.46|5960.76|29
1734940320000|2024-12-23 07:52:00|5961.58|5960.88|5960.96|5960.26|5961.58|5960.88|5960.96|5960.26|17
1734940330000|2024-12-23 07:52:10|5960.83|5960.13|5960.71|5960.01|5960.83|5960.13|5960.71|5960.01|19
1734940340000|2024-12-23 07:52:20|5960.83|5960.13|5960.96|5960.26|5960.96|5960.26|5960.83|5960.13|17
1734940350000|2024-12-23 07:52:30|5961.08|5960.38|5961.21|5960.51|5961.21|5960.51|5960.96|5960.26|18
1734940360000|2024-12-23 07:52:40|||||||||7
1734940370000|2024-12-23 07:52:50|5961.08|5960.38|5961.21|5960.51|5961.21|5960.51|5961.08|5960.38|7
1734940380000|2024-12-23 07:53:00|5961.46|5960.76|5961.21|5960.51|5961.46|5960.76|5961.08|5960.38|16
1734940390000|2024-12-23 07:53:10|5961.46|5960.76|5960.96|5960.26|5961.46|5960.76|5960.96|5960.26|43
1734940400000|2024-12-23 07:53:20|||||||||2
1734940410000|2024-12-23 07:53:30|5960.71|5960.01|5960.58|5959.88|5960.71|5960.01|5960.46|5959.76|35
1734940420000|2024-12-23 07:53:40|5960.71|5960.01|5961.21|5960.51|5961.21|5960.51|5960.71|5960.01|46
1734940430000|2024-12-23 07:53:50|5960.96|5960.26|5960.96|5960.26|5961.33|5960.63|5960.96|5960.26|64
1734940440000|2024-12-23 07:54:00|5961.08|5960.38|5961.08|5960.38|5961.08|5960.38|5961.08|5960.38|15
1734940450000|2024-12-23 07:54:10|5961.21|5960.51|5960.71|5960.01|5961.21|5960.51|5960.71|5960.01|10
1734940460000|2024-12-23 07:54:20|5960.83|5960.13|5960.71|5960.01|5960.96|5960.26|5960.71|5960.01|23
1734940470000|2024-12-23 07:54:30|5960.83|5960.13|5960.71|5960.01|5960.96|5960.26|5960.71|5960.01|20
1734940480000|2024-12-23 07:54:40|5960.83|5960.13|5960.71|5960.01|5960.83|5960.13|5960.71|5960.01|9
1734940490000|2024-12-23 07:54:50|5960.46|5959.76|5960.46|5959.76|5960.46|5959.76|5960.33|5959.63|17
1734940500000|2024-12-23 07:55:00|5960.21|5959.51|5960.33|5959.63|5960.71|5960.01|5960.21|5959.51|37
1734940510000|2024-12-23 07:55:10|5960.21|5959.51|5960.21|5959.51|5960.21|5959.51|5959.96|5959.26|15
1734940520000|2024-12-23 07:55:20|5960.33|5959.63|5960.71|5960.01|5960.71|5960.01|5960.33|5959.63|11
1734940530000|2024-12-23 07:55:30|5960.58|5959.88|5961.21|5960.51|5961.21|5960.51|5960.46|5959.76|37
1734940540000|2024-12-23 07:55:40|5961.46|5960.76|5960.96|5960.26|5961.58|5960.88|5960.96|5960.26|55
1734940550000|2024-12-23 07:55:50|5960.83|5960.13|5960.96|5960.26|5960.96|5960.26|5960.83|5960.13|3
1734940560000|2024-12-23 07:56:00|5961.21|5960.51|5961.21|5960.51|5961.21|5960.51|5961.21|5960.51|7
1734940570000|2024-12-23 07:56:10|5960.96|5960.26|5961.08|5960.38|5961.21|5960.51|5960.96|5960.26|6
1734940580000|2024-12-23 07:56:20|5960.96|5960.26|5961.21|5960.51|5961.21|5960.51|5960.96|5960.26|10
1734940590000|2024-12-23 07:56:30|5961.33|5960.63|5961.21|5960.51|5961.46|5960.76|5961.21|5960.51|22
1734940600000|2024-12-23 07:56:40|5961.46|5960.76|5961.46|5960.76|5961.46|5960.76|5961.21|5960.51|10
1734940610000|2024-12-23 07:56:50|5961.71|5961.01|5961.71|5961.01|5961.71|5961.01|5961.58|5960.88|14
1734940620000|2024-12-23 07:57:00|5961.58|5960.88|5961.46|5960.76|5961.96|5961.26|5961.46|5960.76|58
1734940630000|2024-12-23 07:57:10|5961.21|5960.51|5960.83|5960.13|5961.21|5960.51|5960.71|5960.01|62
1734940640000|2024-12-23 07:57:20|5960.71|5960.01|5960.71|5960.01|5960.71|5960.01|5960.71|5960.01|3
1734940650000|2024-12-23 07:57:30|5960.83|5960.13|5960.71|5960.01|5960.83|5960.13|5960.71|5960.01|3
1734940670000|2024-12-23 07:57:50|5960.58|5959.88|5960.71|5960.01|5960.71|5960.01|5960.58|5959.88|10
1734940680000|2024-12-23 07:58:00|||||||||7
1734940690000|2024-12-23 07:58:10|5960.83|5960.13|5960.96|5960.26|5961.21|5960.51|5960.83|5960.13|21
1734940700000|2024-12-23 07:58:20|5960.83|5960.13|5960.71|5960.01|5960.83|5960.13|5960.71|5960.01|1
1734940710000|2024-12-23 07:58:30|5960.33|5959.63|5960.71|5960.01|5960.83|5960.13|5960.33|5959.63|7
1734940720000|2024-12-23 07:58:40|5960.58|5959.88|5960.33|5959.63|5960.58|5959.88|5960.33|5959.63|2
1734940730000|2024-12-23 07:58:50|5960.21|5959.51|5959.46|5958.76|5960.21|5959.51|5959.33|5958.63|15
1734940740000|2024-12-23 07:59:00|5959.71|5959.01|5959.83|5959.13|5959.96|5959.26|5959.71|5959.01|23
1734940750000|2024-12-23 07:59:10|5959.71|5959.01|5959.46|5958.76|5959.71|5959.01|5959.46|5958.76|7
1734940760000|2024-12-23 07:59:20|5959.58|5958.88|5959.58|5958.88|5959.71|5959.01|5959.58|5958.88|20
1734940770000|2024-12-23 07:59:30|5959.71|5959.01|5959.46|5958.76|5959.71|5959.01|5959.46|5958.76|4
1734940780000|2024-12-23 07:59:40|5959.58|5958.88|5959.46|5958.76|5959.58|5958.88|5959.46|5958.76|9
1734940790000|2024-12-23 07:59:50|5959.58|5958.88|5959.71|5959.01|5959.71|5959.01|5959.46|5958.76|35
1734940800000|2024-12-23 08:00:00|5959.58|5958.88|5958.21|5957.51|5959.58|5958.88|5958.21|5957.51|138
1734940810000|2024-12-23 08:00:10|5957.96|5957.26|5957.46|5956.76|5957.96|5957.26|5956.96|5956.26|94
1734940820000|2024-12-23 08:00:20|5957.33|5956.63|5956.83|5956.13|5957.46|5956.76|5956.71|5956.01|49
1734940830000|2024-12-23 08:00:30|5956.71|5956.01|5956.33|5955.63|5956.71|5956.01|5955.96|5955.26|113
1734940840000|2024-12-23 08:00:40|5956.46|5955.76|5956.96|5956.26|5956.96|5956.26|5955.96|5955.26|44
1734940850000|2024-12-23 08:00:50|5957.08|5956.38|5957.46|5956.76|5957.71|5957.01|5957.08|5956.38|57
1734940860000|2024-12-23 08:01:00|5957.58|5956.88|5958.58|5957.88|5958.96|5958.26|5957.46|5956.76|61
1734940870000|2024-12-23 08:01:10|5958.71|5958.01|5957.96|5957.26|5959.21|5958.51|5957.96|5957.26|74
1734940880000|2024-12-23 08:01:20|5958.33|5957.63|5957.96|5957.26|5958.71|5958.01|5957.96|5957.26|31
1734940890000|2024-12-23 08:01:30|5957.83|5957.13|5957.21|5956.51|5957.83|5957.13|5957.21|5956.51|38
1734940900000|2024-12-23 08:01:40|5956.83|5956.13|5956.96|5956.26|5957.21|5956.51|5956.71|5956.01|31
1734940910000|2024-12-23 08:01:50|5956.83|5956.13|5957.21|5956.51|5957.46|5956.76|5956.58|5955.88|33
1734940920000|2024-12-23 08:02:00|5957.33|5956.63|5957.21|5956.51|5957.71|5957.01|5957.21|5956.51|40
1734940930000|2024-12-23 08:02:10|5957.46|5956.76|5957.96|5957.26|5958.46|5957.76|5957.33|5956.63|48
1734940940000|2024-12-23 08:02:20|5958.08|5957.38|5957.71|5957.01|5958.21|5957.51|5957.71|5957.01|25
1734940950000|2024-12-23 08:02:30|5957.58|5956.88|5956.96|5956.26|5957.71|5957.01|5956.71|5956.01|39
1734940960000|2024-12-23 08:02:40|5956.83|5956.13|5956.58|5955.88|5956.96|5956.26|5956.58|5955.88|41
1734940970000|2024-12-23 08:02:50|5956.71|5956.01|5956.71|5956.01|5956.83|5956.13|5956.58|5955.88|21
1734940980000|2024-12-23 08:03:00|5956.46|5955.76|5957.08|5956.38|5957.46|5956.76|5956.33|5955.63|60
1734940990000|2024-12-23 08:03:10|5957.21|5956.51|5957.46|5956.76|5957.46|5956.76|5956.96|5956.26|14
1734941000000|2024-12-23 08:03:20|5957.33|5956.63|5957.96|5957.26|5958.46|5957.76|5957.33|5956.63|39
1734941010000|2024-12-23 08:03:30|5957.83|5957.13|5957.83|5957.13|5958.08|5957.38|5957.71|5957.01|13
1734941020000|2024-12-23 08:03:40|5957.96|5957.26|5957.08|5956.38|5957.96|5957.26|5956.96|5956.26|50
1734941030000|2024-12-23 08:03:50|5956.96|5956.26|5956.71|5956.01|5956.96|5956.26|5956.71|5956.01|33
1734941040000|2024-12-23 08:04:00|5956.83|5956.13|5957.96|5957.26|5957.96|5957.26|5956.83|5956.13|46
1734941050000|2024-12-23 08:04:10|5957.83|5957.13|5957.33|5956.63|5957.83|5957.13|5957.21|5956.51|43
1734941060000|2024-12-23 08:04:20|5957.46|5956.76|5957.21|5956.51|5957.46|5956.76|5956.33|5955.63|76
1734941070000|2024-12-23 08:04:30|5957.08|5956.38|5958.08|5957.38|5958.08|5957.38|5957.08|5956.38|33
1734941080000|2024-12-23 08:04:40|5958.21|5957.51|5957.46|5956.76|5958.21|5957.51|5957.46|5956.76|63
1734941090000|2024-12-23 08:04:50|5957.21|5956.51|5956.46|5955.76|5957.21|5956.51|5956.46|5955.76|45
1734941100000|2024-12-23 08:05:00|5956.71|5956.01|5957.46|5956.76|5957.96|5957.26|5956.46|5955.76|83
1734941110000|2024-12-23 08:05:10|5957.71|5957.01|5957.58|5956.88|5957.71|5957.01|5957.21|5956.51|45
1734941120000|2024-12-23 08:05:20|5957.46|5956.76|5957.46|5956.76|5957.96|5957.26|5957.21|5956.51|73
1734941130000|2024-12-23 08:05:30|5957.58|5956.88|5957.71|5957.01|5957.96|5957.26|5957.46|5956.76|45
1734941140000|2024-12-23 08:05:40|5957.83|5957.13|5957.21|5956.51|5957.96|5957.26|5957.21|5956.51|21
1734941150000|2024-12-23 08:05:50|5957.08|5956.38|5956.71|5956.01|5957.08|5956.38|5956.71|5956.01|24
1734941160000|2024-12-23 08:06:00|5956.58|5955.88|5956.33|5955.63|5956.58|5955.88|5955.46|5954.76|113
1734941170000|2024-12-23 08:06:10|5956.21|5955.51|5955.33|5954.63|5956.33|5955.63|5955.33|5954.63|144
1734941180000|2024-12-23 08:06:20|5955.71|5955.01|5955.96|5955.26|5956.21|5955.51|5955.46|5954.76|43
1734941190000|2024-12-23 08:06:30|5955.83|5955.13|5955.71|5955.01|5956.21|5955.51|5955.71|5955.01|39
1734941200000|2024-12-23 08:06:40|5955.83|5955.13|5956.08|5955.38|5956.21|5955.51|5955.71|5955.01|29
1734941210000|2024-12-23 08:06:50|5955.96|5955.26|5955.96|5955.26|5956.08|5955.38|5955.96|5955.26|13
1734941220000|2024-12-23 08:07:00|5955.83|5955.13|5956.21|5955.51|5956.46|5955.76|5955.83|5955.13|18
1734941230000|2024-12-23 08:07:10|5956.33|5955.63|5955.96|5955.26|5956.46|5955.76|5955.96|5955.26|16
1734941240000|2024-12-23 08:07:20|5955.83|5955.13|5955.71|5955.01|5955.96|5955.26|5955.46|5954.76|26
1734941250000|2024-12-23 08:07:30|5955.83|5955.13|5956.21|5955.51|5956.21|5955.51|5955.83|5955.13|19
1734941260000|2024-12-23 08:07:40|5956.33|5955.63|5957.21|5956.51|5957.46|5956.76|5956.33|5955.63|41
1734941270000|2024-12-23 08:07:50|5957.46|5956.76|5957.33|5956.63|5957.46|5956.76|5956.96|5956.26|20
1734941280000|2024-12-23 08:08:00|5957.21|5956.51|5957.71|5957.01|5957.71|5957.01|5956.96|5956.26|41
1734941290000|2024-12-23 08:08:10|5957.83|5957.13|5957.46|5956.76|5957.96|5957.26|5957.46|5956.76|18
1734941300000|2024-12-23 08:08:20|5957.58|5956.88|5956.96|5956.26|5957.58|5956.88|5956.96|5956.26|23
1734941310000|2024-12-23 08:08:30|5957.08|5956.38|5956.96|5956.26|5957.21|5956.51|5956.83|5956.13|19
1734941320000|2024-12-23 08:08:40|5957.08|5956.38|5957.21|5956.51|5957.71|5957.01|5956.96|5956.26|24
1734941330000|2024-12-23 08:08:50|5957.33|5956.63|5957.21|5956.51|5957.33|5956.63|5956.96|5956.26|21
1734941340000|2024-12-23 08:09:00|5957.46|5956.76|5957.21|5956.51|5957.71|5957.01|5957.08|5956.38|17
1734941350000|2024-12-23 08:09:10|5957.33|5956.63|5957.46|5956.76|5957.71|5957.01|5957.21|5956.51|39
1734941360000|2024-12-23 08:09:20|5957.58|5956.88|5958.21|5957.51|5958.21|5957.51|5957.46|5956.76|37
1734941370000|2024-12-23 08:09:30|5958.46|5957.76|5957.96|5957.26|5958.46|5957.76|5957.96|5957.26|25
1734941380000|2024-12-23 08:09:40|5958.08|5957.38|5958.21|5957.51|5958.33|5957.63|5957.71|5957.01|22
1734941390000|2024-12-23 08:09:50|5958.33|5957.63|5958.08|5957.38|5958.46|5957.76|5958.08|5957.38|21
1734941400000|2024-12-23 08:10:00|5957.96|5957.26|5959.21|5958.51|5959.33|5958.63|5957.96|5957.26|62
1734941410000|2024-12-23 08:10:10|5958.96|5958.26|5959.21|5958.51|5959.46|5958.76|5958.71|5958.01|56
1734941420000|2024-12-23 08:10:20|5959.33|5958.63|5959.46|5958.76|5959.46|5958.76|5959.21|5958.51|19
1734941430000|2024-12-23 08:10:30|5959.58|5958.88|5959.71|5959.01|5959.71|5959.01|5959.46|5958.76|30
1734941440000|2024-12-23 08:10:40|5959.83|5959.13|5959.46|5958.76|5959.96|5959.26|5959.21|5958.51|36
1734941450000|2024-12-23 08:10:50|5959.33|5958.63|5958.71|5958.01|5959.33|5958.63|5958.46|5957.76|38
1734941460000|2024-12-23 08:11:00|5959.08|5958.38|5959.21|5958.51|5959.21|5958.51|5958.21|5957.51|45
1734941470000|2024-12-23 08:11:10|5959.33|5958.63|5959.96|5959.26|5959.96|5959.26|5959.33|5958.63|141
1734941480000|2024-12-23 08:11:20|5959.83|5959.13|5960.21|5959.51|5960.21|5959.51|5959.71|5959.01|35
1734941490000|2024-12-23 08:11:30|5959.96|5959.26|5959.96|5959.26|5959.96|5959.26|5959.58|5958.88|30
1734941500000|2024-12-23 08:11:40|5959.83|5959.13|5959.96|5959.26|5959.96|5959.26|5959.21|5958.51|75
1734941510000|2024-12-23 08:11:50|5960.21|5959.51|5959.96|5959.26|5960.33|5959.63|5959.83|5959.13|23
1734941520000|2024-12-23 08:12:00|5960.21|5959.51|5960.21|5959.51|5960.33|5959.63|5959.96|5959.26|27
1734941530000|2024-12-23 08:12:10|5960.33|5959.63|5960.33|5959.63|5960.46|5959.76|5960.21|5959.51|12
1734941540000|2024-12-23 08:12:20|5960.21|5959.51|5959.96|5959.26|5960.46|5959.76|5959.96|5959.26|16
1734941550000|2024-12-23 08:12:30|||||||||6
1734941560000|2024-12-23 08:12:40|5959.58|5958.88|5959.96|5959.26|5959.96|5959.26|5959.58|5958.88|42
1734941570000|2024-12-23 08:12:50|5960.08|5959.38|5960.96|5960.26|5961.08|5960.38|5960.08|5959.38|61
1734941580000|2024-12-23 08:13:00|5960.71|5960.01|5960.96|5960.26|5961.21|5960.51|5960.71|5960.01|26
1734941590000|2024-12-23 08:13:10|5961.08|5960.38|5961.08|5960.38|5961.46|5960.76|5960.96|5960.26|64
1734941600000|2024-12-23 08:13:20|5961.21|5960.51|5960.71|5960.01|5961.46|5960.76|5960.71|5960.01|32
1734941610000|2024-12-23 08:13:30|5960.58|5959.88|5960.71|5960.01|5960.71|5960.01|5960.46|5959.76|42
1734941620000|2024-12-23 08:13:40|5960.46|5959.76|5959.71|5959.01|5960.46|5959.76|5959.21|5958.51|45
1734941630000|2024-12-23 08:13:50|5959.46|5958.76|5959.71|5959.01|5959.71|5959.01|5959.46|5958.76|5
1734941640000|2024-12-23 08:14:00|5959.96|5959.26|5960.21|5959.51|5960.21|5959.51|5959.71|5959.01|31
1734941650000|2024-12-23 08:14:10|5960.46|5959.76|5959.96|5959.26|5960.46|5959.76|5959.96|5959.26|15
1734941660000|2024-12-23 08:14:20|5960.21|5959.51|5959.71|5959.01|5960.21|5959.51|5959.58|5958.88|16
1734941670000|2024-12-23 08:14:30|5959.46|5958.76|5959.71|5959.01|5959.71|5959.01|5959.33|5958.63|31
1734941680000|2024-12-23 08:14:40|5959.83|5959.13|5959.71|5959.01|5959.96|5959.26|5959.71|5959.01|32
1734941690000|2024-12-23 08:14:50|5959.46|5958.76|5958.58|5957.88|5959.46|5958.76|5958.58|5957.88|38
1734941700000|2024-12-23 08:15:00|5958.46|5957.76|5958.21|5957.51|5958.46|5957.76|5957.71|5957.01|50
1734941710000|2024-12-23 08:15:10|5958.46|5957.76|5958.83|5958.13|5958.96|5958.26|5958.21|5957.51|65
1734941720000|2024-12-23 08:15:20|5958.96|5958.26|5959.71|5959.01|5959.96|5959.26|5958.96|5958.26|115
1734941730000|2024-12-23 08:15:30|5959.83|5959.13|5959.96|5959.26|5960.08|5959.38|5959.71|5959.01|17
1734941740000|2024-12-23 08:15:40|5960.08|5959.38|5959.33|5958.63|5960.08|5959.38|5959.21|5958.51|5
1734941750000|2024-12-23 08:15:50|5959.21|5958.51|5959.21|5958.51|5959.33|5958.63|5959.08|5958.38|11
1734941760000|2024-12-23 08:16:00|5959.08|5958.38|5959.21|5958.51|5959.46|5958.76|5958.96|5958.26|27
1734941770000|2024-12-23 08:16:10|5959.33|5958.63|5959.46|5958.76|5959.71|5959.01|5959.33|5958.63|17
1734941780000|2024-12-23 08:16:20|5958.83|5958.13|5958.71|5958.01|5958.96|5958.26|5958.58|5957.88|8
1734941790000|2024-12-23 08:16:30|5958.58|5957.88|5959.33|5958.63|5959.33|5958.63|5958.58|5957.88|35
1734941800000|2024-12-23 08:16:40|5959.46|5958.76|5959.71|5959.01|5959.71|5959.01|5959.46|5958.76|49
1734941810000|2024-12-23 08:16:50|5959.46|5958.76|5959.71|5959.01|5959.71|5959.01|5959.46|5958.76|30
1734941820000|2024-12-23 08:17:00|5959.58|5958.88|5959.46|5958.76|5959.58|5958.88|5958.71|5958.01|55
1734941830000|2024-12-23 08:17:10|5959.21|5958.51|5959.46|5958.76|5959.46|5958.76|5959.21|5958.51|48
1734941840000|2024-12-23 08:17:20|5959.71|5959.01|5959.71|5959.01|5959.71|5959.01|5959.33|5958.63|6
1734941850000|2024-12-23 08:17:30|5960.08|5959.38|5959.96|5959.26|5960.33|5959.63|5959.96|5959.26|37
1734941860000|2024-12-23 08:17:40|5960.08|5959.38|5960.08|5959.38|5960.21|5959.51|5959.96|5959.26|25
1734941870000|2024-12-23 08:17:50|5959.96|5959.26|5959.58|5958.88|5959.96|5959.26|5959.46|5958.76|21
1734941880000|2024-12-23 08:18:00|5959.71|5959.01|5960.46|5959.76|5960.46|5959.76|5959.71|5959.01|62
1734941890000|2024-12-23 08:18:10|5960.33|5959.63|5959.96|5959.26|5960.33|5959.63|5959.96|5959.26|7
1734941900000|2024-12-23 08:18:20|5960.21|5959.51|5959.21|5958.51|5960.21|5959.51|5959.21|5958.51|41
1734941910000|2024-12-23 08:18:30|5959.46|5958.76|5959.46|5958.76|5959.46|5958.76|5959.21|5958.51|22
1734941920000|2024-12-23 08:18:40|5959.58|5958.88|5959.46|5958.76|5959.58|5958.88|5959.33|5958.63|27
1734941930000|2024-12-23 08:18:50|5959.58|5958.88|5959.21|5958.51|5959.58|5958.88|5959.21|5958.51|24
1734941940000|2024-12-23 08:19:00|5959.33|5958.63|5959.21|5958.51|5959.96|5959.26|5959.21|5958.51|48
1734941950000|2024-12-23 08:19:10|5959.08|5958.38|5958.71|5958.01|5959.46|5958.76|5958.71|5958.01|18
1734941960000|2024-12-23 08:19:20|5958.83|5958.13|5958.71|5958.01|5959.21|5958.51|5958.71|5958.01|24
1734941970000|2024-12-23 08:19:30|5958.46|5957.76|5957.96|5957.26|5958.46|5957.76|5957.83|5957.13|31
1734941980000|2024-12-23 08:19:40|5957.83|5957.13|5957.21|5956.51|5957.96|5957.26|5957.08|5956.38|66
1734941990000|2024-12-23 08:19:50|5957.46|5956.76|5956.71|5956.01|5957.71|5957.01|5956.71|5956.01|85
1734942000000|2024-12-23 08:20:00|5957.08|5956.38|5956.21|5955.51|5957.21|5956.51|5955.96|5955.26|117
1734942010000|2024-12-23 08:20:10|5956.08|5955.38|5956.08|5955.38|5956.46|5955.76|5955.83|5955.13|44
1734942020000|2024-12-23 08:20:20|5956.21|5955.51|5956.21|5955.51|5956.21|5955.51|5955.96|5955.26|35
1734942030000|2024-12-23 08:20:30|5955.96|5955.26|5955.71|5955.01|5955.96|5955.26|5955.46|5954.76|71
1734942040000|2024-12-23 08:20:40|5955.46|5954.76|5955.46|5954.76|5955.71|5955.01|5955.21|5954.51|40
1734942050000|2024-12-23 08:20:50|5955.71|5955.01|5955.46|5954.76|5955.71|5955.01|5955.46|5954.76|46
1734942060000|2024-12-23 08:21:00|5955.58|5954.88|5954.71|5954.01|5955.96|5955.26|5954.71|5954.01|93
1734942070000|2024-12-23 08:21:10|5954.83|5954.13|5955.46|5954.76|5955.46|5954.76|5954.58|5953.88|77
1734942080000|2024-12-23 08:21:20|5955.71|5955.01|5955.96|5955.26|5955.96|5955.26|5955.21|5954.51|55
1734942090000|2024-12-23 08:21:30|5955.83|5955.13|5955.96|5955.26|5955.96|5955.26|5955.83|5955.13|28
1734942100000|2024-12-23 08:21:40|5955.83|5955.13|5955.96|5955.26|5956.21|5955.51|5955.71|5955.01|67
1734942110000|2024-12-23 08:21:50|5955.83|5955.13|5956.08|5955.38|5956.21|5955.51|5955.71|5955.01|28
1734942120000|2024-12-23 08:22:00|5956.21|5955.51|5955.71|5955.01|5956.58|5955.88|5955.71|5955.01|47
1734942130000|2024-12-23 08:22:10|5955.46|5954.76|5956.21|5955.51|5956.21|5955.51|5955.21|5954.51|37
1734942140000|2024-12-23 08:22:20|5955.96|5955.26|5955.83|5955.13|5955.96|5955.26|5955.71|5955.01|27
1734942150000|2024-12-23 08:22:30|5955.96|5955.26|5955.46|5954.76|5955.96|5955.26|5955.33|5954.63|16
1734942160000|2024-12-23 08:22:40|5955.33|5954.63|5955.08|5954.38|5955.33|5954.63|5954.96|5954.26|28
1734942170000|2024-12-23 08:22:50|5955.21|5954.51|5955.71|5955.01|5955.71|5955.01|5954.71|5954.01|62
1734942180000|2024-12-23 08:23:00|5955.58|5954.88|5955.71|5955.01|5955.96|5955.26|5955.58|5954.88|45
1734942190000|2024-12-23 08:23:10|5955.58|5954.88|5955.46|5954.76|5955.71|5955.01|5955.46|5954.76|27
1734942200000|2024-12-23 08:23:20|5955.33|5954.63|5954.96|5954.26|5955.33|5954.63|5954.96|5954.26|18
1734942210000|2024-12-23 08:23:30|5955.46|5954.76|5955.08|5954.38|5955.46|5954.76|5955.08|5954.38|20
1734942220000|2024-12-23 08:23:40|5955.21|5954.51|5955.21|5954.51|5955.21|5954.51|5954.96|5954.26|20
1734942230000|2024-12-23 08:23:50|5955.08|5954.38|5955.21|5954.51|5955.21|5954.51|5954.83|5954.13|52
1734942240000|2024-12-23 08:24:00|5955.08|5954.38|5954.96|5954.26|5955.08|5954.38|5954.46|5953.76|26
1734942250000|2024-12-23 08:24:10|5955.21|5954.51|5955.21|5954.51|5955.21|5954.51|5955.08|5954.38|9
1734942260000|2024-12-23 08:24:20|5955.33|5954.63|5955.46|5954.76|5955.71|5955.01|5954.96|5954.26|50
1734942270000|2024-12-23 08:24:30|5955.33|5954.63|5955.46|5954.76|5955.46|5954.76|5955.33|5954.63|40
1734942280000|2024-12-23 08:24:40|5955.21|5954.51|5955.21|5954.51|5955.46|5954.76|5955.21|5954.51|9
1734942290000|2024-12-23 08:24:50|5954.96|5954.26|5954.96|5954.26|5955.21|5954.51|5954.96|5954.26|8
1734942300000|2024-12-23 08:25:00|5954.83|5954.13|5954.58|5953.88|5954.96|5954.26|5954.46|5953.76|68
1734942310000|2024-12-23 08:25:10|5954.46|5953.76|5954.58|5953.88|5954.71|5954.01|5954.21|5953.51|186
1734942320000|2024-12-23 08:25:20|5954.46|5953.76|5954.71|5954.01|5954.71|5954.01|5954.33|5953.63|57
1734942330000|2024-12-23 08:25:30|5954.58|5953.88|5954.71|5954.01|5954.71|5954.01|5954.46|5953.76|21
1734942340000|2024-12-23 08:25:40|5954.58|5953.88|5953.83|5953.13|5954.58|5953.88|5953.71|5953.01|73
1734942350000|2024-12-23 08:25:50|5953.96|5953.26|5953.83|5953.13|5954.08|5953.38|5953.71|5953.01|38
1734942360000|2024-12-23 08:26:00|5953.96|5953.26|5954.21|5953.51|5954.21|5953.51|5953.83|5953.13|25
1734942370000|2024-12-23 08:26:10|5954.08|5953.38|5953.96|5953.26|5954.08|5953.38|5953.96|5953.26|11
1734942380000|2024-12-23 08:26:20|5953.71|5953.01|5953.71|5953.01|5953.96|5953.26|5953.71|5953.01|32
1734942390000|2024-12-23 08:26:30|5953.58|5952.88|5953.46|5952.76|5953.58|5952.88|5953.46|5952.76|49
1734942400000|2024-12-23 08:26:40|5953.58|5952.88|5953.71|5953.01|5953.96|5953.26|5953.46|5952.76|58
1734942410000|2024-12-23 08:26:50|5953.58|5952.88|5953.58|5952.88|5953.83|5953.13|5953.58|5952.88|19
1734942420000|2024-12-23 08:27:00|5953.71|5953.01|5951.46|5950.76|5953.71|5953.01|5951.21|5950.51|297
1734942430000|2024-12-23 08:27:10|5951.58|5950.88|5951.96|5951.26|5951.96|5951.26|5951.58|5950.88|102
1734942440000|2024-12-23 08:27:20|5951.83|5951.13|5951.83|5951.13|5951.96|5951.26|5951.71|5951.01|50
1734942450000|2024-12-23 08:27:30|5951.71|5951.01|5951.83|5951.13|5951.96|5951.26|5951.71|5951.01|47
1734942460000|2024-12-23 08:27:40|5951.71|5951.01|5951.46|5950.76|5951.71|5951.01|5951.46|5950.76|41
1734942470000|2024-12-23 08:27:50|5951.71|5951.01|5951.71|5951.01|5951.71|5951.01|5951.46|5950.76|34
1734942480000|2024-12-23 08:28:00|5951.58|5950.88|5951.46|5950.76|5951.71|5951.01|5951.46|5950.76|16
1734942490000|2024-12-23 08:28:10|5951.33|5950.63|5950.21|5949.51|5951.33|5950.63|5950.21|5949.51|118
1734942500000|2024-12-23 08:28:20|5950.33|5949.63|5950.21|5949.51|5950.33|5949.63|5949.96|5949.26|41
1734942510000|2024-12-23 08:28:30|5950.46|5949.76|5949.96|5949.26|5950.46|5949.76|5949.71|5949.01|125
1734942520000|2024-12-23 08:28:40|5949.71|5949.01|5949.71|5949.01|5949.71|5949.01|5949.46|5948.76|36
1734942530000|2024-12-23 08:28:50|5949.46|5948.76|5949.96|5949.26|5949.96|5949.26|5949.46|5948.76|38
1734942540000|2024-12-23 08:29:00|5950.21|5949.51|5950.96|5950.26|5951.21|5950.51|5950.21|5949.51|92
1734942550000|2024-12-23 08:29:10|5951.08|5950.38|5950.46|5949.76|5951.08|5950.38|5950.21|5949.51|63
1734942560000|2024-12-23 08:29:20|5950.71|5950.01|5950.71|5950.01|5950.71|5950.01|5950.71|5950.01|21
1734942570000|2024-12-23 08:29:30|5950.58|5949.88|5950.83|5950.13|5950.96|5950.26|5950.58|5949.88|31
1734942580000|2024-12-23 08:29:40|5950.96|5950.26|5950.46|5949.76|5950.96|5950.26|5950.46|5949.76|53
1734942590000|2024-12-23 08:29:50|||||||||3
1734942600000|2024-12-23 08:30:00|5950.58|5949.88|5950.46|5949.76|5950.83|5950.13|5950.21|5949.51|47
1734942610000|2024-12-23 08:30:10|5950.33|5949.63|5950.21|5949.51|5950.46|5949.76|5950.21|5949.51|18
1734942620000|2024-12-23 08:30:20|5950.08|5949.38|5949.96|5949.26|5950.21|5949.51|5949.96|5949.26|37
1734942630000|2024-12-23 08:30:30|5950.08|5949.38|5951.71|5951.01|5951.71|5951.01|5949.96|5949.26|73
1734942640000|2024-12-23 08:30:40|5951.58|5950.88|5951.21|5950.51|5951.71|5951.01|5951.21|5950.51|14
1734942650000|2024-12-23 08:30:50|5951.33|5950.63|5950.96|5950.26|5951.46|5950.76|5950.96|5950.26|18
1734942660000|2024-12-23 08:31:00|5950.83|5950.13|5951.71|5951.01|5951.71|5951.01|5950.71|5950.01|59
1734942670000|2024-12-23 08:31:10|5951.58|5950.88|5950.71|5950.01|5951.71|5951.01|5950.71|5950.01|41
1734942680000|2024-12-23 08:31:20|5950.46|5949.76|5950.21|5949.51|5950.46|5949.76|5949.71|5949.01|60
1734942690000|2024-12-23 08:31:30|5950.08|5949.38|5950.21|5949.51|5950.46|5949.76|5950.08|5949.38|18
1734942700000|2024-12-23 08:31:40|5950.08|5949.38|5950.46|5949.76|5950.46|5949.76|5949.96|5949.26|48
1734942710000|2024-12-23 08:31:50|5950.33|5949.63|5950.71|5950.01|5950.71|5950.01|5950.21|5949.51|28
1734942720000|2024-12-23 08:32:00|5950.58|5949.88|5949.46|5948.76|5950.71|5950.01|5949.46|5948.76|38
1734942730000|2024-12-23 08:32:10|5949.58|5948.88|5949.96|5949.26|5949.96|5949.26|5949.58|5948.88|14
1734942740000|2024-12-23 08:32:20|5949.83|5949.13|5949.71|5949.01|5949.96|5949.26|5949.58|5948.88|26
1734942750000|2024-12-23 08:32:30|5949.58|5948.88|5949.71|5949.01|5949.71|5949.01|5949.46|5948.76|32
1734942760000|2024-12-23 08:32:40|||||||||13
1734942770000|2024-12-23 08:32:50|5949.46|5948.76|5949.71|5949.01|5949.71|5949.01|5949.46|5948.76|4
1734942780000|2024-12-23 08:33:00|5949.58|5948.88|5949.58|5948.88|5949.71|5949.01|5949.46|5948.76|11
1734942790000|2024-12-23 08:33:10|5949.46|5948.76|5949.71|5949.01|5949.71|5949.01|5949.46|5948.76|35
1734942800000|2024-12-23 08:33:20|5949.46|5948.76|5949.46|5948.76|5949.46|5948.76|5949.46|5948.76|9
1734942810000|2024-12-23 08:33:30|5949.58|5948.88|5949.21|5948.51|5949.58|5948.88|5948.71|5948.01|77
1734942820000|2024-12-23 08:33:40|5949.33|5948.63|5949.96|5949.26|5950.21|5949.51|5949.33|5948.63|83
1734942830000|2024-12-23 08:33:50|5950.08|5949.38|5949.96|5949.26|5950.21|5949.51|5949.96|5949.26|45
1734942840000|2024-12-23 08:34:00|5949.71|5949.01|5949.71|5949.01|5949.96|5949.26|5949.71|5949.01|14
1734942850000|2024-12-23 08:34:10|5949.46|5948.76|5949.46|5948.76|5949.71|5949.01|5949.46|5948.76|27
1734942860000|2024-12-23 08:34:20|5949.58|5948.88|5949.46|5948.76|5949.58|5948.88|5949.21|5948.51|7
1734942870000|2024-12-23 08:34:30|5949.71|5949.01|5949.71|5949.01|5949.96|5949.26|5949.58|5948.88|11
1734942880000|2024-12-23 08:34:40|5949.83|5949.13|5949.21|5948.51|5949.83|5949.13|5948.96|5948.26|39
1734942890000|2024-12-23 08:34:50|5949.46|5948.76|5949.21|5948.51|5949.58|5948.88|5949.21|5948.51|18
1734942900000|2024-12-23 08:35:00|5948.96|5948.26|5948.71|5948.01|5948.96|5948.26|5948.46|5947.76|55
1734942910000|2024-12-23 08:35:10|5948.58|5947.88|5949.71|5949.01|5949.71|5949.01|5948.58|5947.88|47
1734942920000|2024-12-23 08:35:20|5949.58|5948.88|5949.71|5949.01|5949.71|5949.01|5949.46|5948.76|6
1734942930000|2024-12-23 08:35:30|5949.83|5949.13|5950.46|5949.76|5950.46|5949.76|5949.71|5949.01|56
1734942940000|2024-12-23 08:35:40|5950.33|5949.63|5950.83|5950.13|5950.96|5950.26|5950.33|5949.63|25
1734942950000|2024-12-23 08:35:50|5950.96|5950.26|5950.71|5950.01|5950.96|5950.26|5950.71|5950.01|15
1734942960000|2024-12-23 08:36:00|5950.21|5949.51|5950.21|5949.51|5950.46|5949.76|5949.96|5949.26|42
1734942970000|2024-12-23 08:36:10|5950.46|5949.76|5949.71|5949.01|5950.46|5949.76|5949.71|5949.01|61
1734942980000|2024-12-23 08:36:20|5949.96|5949.26|5950.21|5949.51|5950.21|5949.51|5949.96|5949.26|13
1734942990000|2024-12-23 08:36:30|5950.08|5949.38|5950.46|5949.76|5950.46|5949.76|5949.96|5949.26|79
1734943000000|2024-12-23 08:36:40|5950.58|5949.88|5951.21|5950.51|5951.21|5950.51|5950.58|5949.88|62
1734943010000|2024-12-23 08:36:50|5951.08|5950.38|5951.46|5950.76|5951.46|5950.76|5951.08|5950.38|38
1734943020000|2024-12-23 08:37:00|5951.71|5951.01|5952.46|5951.76|5952.71|5952.01|5951.71|5951.01|144
1734943030000|2024-12-23 08:37:10|5952.33|5951.63|5952.46|5951.76|5952.46|5951.76|5952.08|5951.38|37
1734943040000|2024-12-23 08:37:20|5952.21|5951.51|5951.96|5951.26|5952.21|5951.51|5951.83|5951.13|48
1734943050000|2024-12-23 08:37:30|5952.21|5951.51|5952.21|5951.51|5952.21|5951.51|5952.21|5951.51|28
1734943060000|2024-12-23 08:37:40|5951.96|5951.26|5952.21|5951.51|5952.21|5951.51|5951.96|5951.26|34
1734943070000|2024-12-23 08:37:50|5952.33|5951.63|5952.21|5951.51|5952.46|5951.76|5952.21|5951.51|19
1734943080000|2024-12-23 08:38:00|5952.33|5951.63|5952.21|5951.51|5952.33|5951.63|5951.96|5951.26|44
1734943090000|2024-12-23 08:38:10|5952.08|5951.38|5952.71|5952.01|5952.71|5952.01|5951.96|5951.26|25
1734943100000|2024-12-23 08:38:20|5952.58|5951.88|5952.71|5952.01|5952.71|5952.01|5952.46|5951.76|10
1734943110000|2024-12-23 08:38:30|5952.58|5951.88|5951.96|5951.26|5952.71|5952.01|5951.96|5951.26|58
1734943120000|2024-12-23 08:38:40|5952.21|5951.51|5951.71|5951.01|5952.21|5951.51|5951.46|5950.76|24
1734943130000|2024-12-23 08:38:50|5951.58|5950.88|5951.46|5950.76|5951.58|5950.88|5951.46|5950.76|1
1734943140000|2024-12-23 08:39:00|5951.21|5950.51|5950.58|5949.88|5951.21|5950.51|5950.46|5949.76|40
1734943150000|2024-12-23 08:39:10|5950.71|5950.01|5950.46|5949.76|5950.71|5950.01|5950.21|5949.51|22
1734943160000|2024-12-23 08:39:20|5950.33|5949.63|5950.71|5950.01|5950.71|5950.01|5950.33|5949.63|29
1734943170000|2024-12-23 08:39:30|5950.58|5949.88|5950.71|5950.01|5950.71|5950.01|5950.58|5949.88|2
1734943180000|2024-12-23 08:39:40|5950.83|5950.13|5950.96|5950.26|5951.21|5950.51|5950.71|5950.01|24
1734943190000|2024-12-23 08:39:50|5951.08|5950.38|5951.33|5950.63|5951.83|5951.13|5950.96|5950.26|77
1734943200000|2024-12-23 08:40:00|5951.46|5950.76|5952.21|5951.51|5952.21|5951.51|5951.46|5950.76|34
1734943210000|2024-12-23 08:40:10|5952.08|5951.38|5951.71|5951.01|5952.08|5951.38|5951.71|5951.01|23
1734943220000|2024-12-23 08:40:20|5951.83|5951.13|5951.83|5951.13|5951.83|5951.13|5951.71|5951.01|14
1734943230000|2024-12-23 08:40:30|5951.71|5951.01|5951.71|5951.01|5951.96|5951.26|5951.71|5951.01|12
1734943240000|2024-12-23 08:40:40|||||||||26
1734943250000|2024-12-23 08:40:50|5951.46|5950.76|5951.21|5950.51|5951.46|5950.76|5951.21|5950.51|12
1734943260000|2024-12-23 08:41:00|5950.96|5950.26|5950.96|5950.26|5950.96|5950.26|5950.96|5950.26|25
1734943270000|2024-12-23 08:41:10|5951.08|5950.38|5951.21|5950.51|5951.33|5950.63|5950.96|5950.26|47
1734943280000|2024-12-23 08:41:20|5950.96|5950.26|5950.46|5949.76|5950.96|5950.26|5950.46|5949.76|22
1734943290000|2024-12-23 08:41:30|5950.33|5949.63|5950.71|5950.01|5950.71|5950.01|5950.21|5949.51|21
1734943300000|2024-12-23 08:41:40|5950.83|5950.13|5951.21|5950.51|5951.21|5950.51|5950.83|5950.13|40
1734943310000|2024-12-23 08:41:50|5951.46|5950.76|5951.71|5951.01|5951.83|5951.13|5951.21|5950.51|78
1734943320000|2024-12-23 08:42:00|5951.58|5950.88|5951.46|5950.76|5951.58|5950.88|5951.46|5950.76|15
1734943330000|2024-12-23 08:42:10|5951.96|5951.26|5952.21|5951.51|5952.46|5951.76|5951.96|5951.26|191
1734943340000|2024-12-23 08:42:20|5952.33|5951.63|5953.21|5952.51|5953.21|5952.51|5952.33|5951.63|97
1734943350000|2024-12-23 08:42:30|5952.96|5952.26|5952.71|5952.01|5952.96|5952.26|5952.46|5951.76|89
1734943360000|2024-12-23 08:42:40|5952.83|5952.13|5952.71|5952.01|5952.83|5952.13|5952.46|5951.76|62
1734943370000|2024-12-23 08:42:50|5952.83|5952.13|5952.96|5952.26|5953.21|5952.51|5952.83|5952.13|15
1734943380000|2024-12-23 08:43:00|5952.71|5952.01|5953.46|5952.76|5953.46|5952.76|5952.71|5952.01|114
1734943390000|2024-12-23 08:43:10|5953.33|5952.63|5953.71|5953.01|5953.71|5953.01|5953.21|5952.51|170
1734943400000|2024-12-23 08:43:20|5953.96|5953.26|5953.96|5953.26|5953.96|5953.26|5953.96|5953.26|219
1734943410000|2024-12-23 08:43:30|5954.21|5953.51|5954.21|5953.51|5954.46|5953.76|5953.96|5953.26|111
1734943420000|2024-12-23 08:43:40|5953.96|5953.26|5953.71|5953.01|5954.21|5953.51|5953.71|5953.01|40
1734943430000|2024-12-23 08:43:50|5953.83|5953.13|5953.71|5953.01|5953.83|5953.13|5953.71|5953.01|43
1734943440000|2024-12-23 08:44:00|5953.83|5953.13|5953.96|5953.26|5954.21|5953.51|5953.83|5953.13|56
1734943450000|2024-12-23 08:44:10|5953.71|5953.01|5954.08|5953.38|5954.21|5953.51|5953.71|5953.01|44
1734943460000|2024-12-23 08:44:20|5954.21|5953.51|5953.46|5952.76|5954.71|5954.01|5953.46|5952.76|186
1734943470000|2024-12-23 08:44:30|5953.58|5952.88|5953.71|5953.01|5953.71|5953.01|5953.46|5952.76|25
1734943480000|2024-12-23 08:44:40|5953.96|5953.26|5953.71|5953.01|5953.96|5953.26|5953.71|5953.01|13
1734943490000|2024-12-23 08:44:50|||||||||2
1734943500000|2024-12-23 08:45:00|5953.96|5953.26|5953.08|5952.38|5953.96|5953.26|5952.96|5952.26|66
1734943510000|2024-12-23 08:45:10|5952.96|5952.26|5953.21|5952.51|5953.46|5952.76|5952.96|5952.26|31
1734943520000|2024-12-23 08:45:20|5952.96|5952.26|5952.96|5952.26|5952.96|5952.26|5952.83|5952.13|11
1734943530000|2024-12-23 08:45:30|5952.83|5952.13|5952.71|5952.01|5952.83|5952.13|5952.71|5952.01|16
1734943540000|2024-12-23 08:45:40|5952.96|5952.26|5952.71|5952.01|5952.96|5952.26|5952.71|5952.01|24
1734943550000|2024-12-23 08:45:50|5952.83|5952.13|5952.96|5952.26|5953.21|5952.51|5952.83|5952.13|61
1734943560000|2024-12-23 08:46:00|5953.08|5952.38|5953.96|5953.26|5953.96|5953.26|5952.96|5952.26|34
1734943570000|2024-12-23 08:46:10|5953.71|5953.01|5953.83|5953.13|5954.33|5953.63|5953.71|5953.01|119
1734943580000|2024-12-23 08:46:20|5953.71|5953.01|5953.71|5953.01|5953.96|5953.26|5953.71|5953.01|18
1734943590000|2024-12-23 08:46:30|5953.83|5953.13|5953.71|5953.01|5953.83|5953.13|5953.71|5953.01|14
1734943600000|2024-12-23 08:46:40|5953.83|5953.13|5953.71|5953.01|5953.96|5953.26|5953.46|5952.76|26
1734943610000|2024-12-23 08:46:50|5953.96|5953.26|5953.71|5953.01|5953.96|5953.26|5953.71|5953.01|40
1734943620000|2024-12-23 08:47:00|5953.83|5953.13|5953.58|5952.88|5953.96|5953.26|5953.58|5952.88|22
1734943630000|2024-12-23 08:47:10|5953.71|5953.01|5954.21|5953.51|5954.21|5953.51|5953.71|5953.01|24
1734943640000|2024-12-23 08:47:20|5954.08|5953.38|5954.21|5953.51|5954.21|5953.51|5953.96|5953.26|20
1734943650000|2024-12-23 08:47:30|5954.08|5953.38|5954.46|5953.76|5954.46|5953.76|5953.96|5953.26|23
1734943660000|2024-12-23 08:47:40|5954.21|5953.51|5953.96|5953.26|5954.21|5953.51|5953.96|5953.26|13
1734943670000|2024-12-23 08:47:50|5954.08|5953.38|5955.21|5954.51|5955.46|5954.76|5954.08|5953.38|86
1734943680000|2024-12-23 08:48:00|5955.33|5954.63|5955.46|5954.76|5955.71|5955.01|5955.21|5954.51|60
1734943690000|2024-12-23 08:48:10|5955.58|5954.88|5955.21|5954.51|5955.71|5955.01|5955.21|5954.51|40
1734943700000|2024-12-23 08:48:20|5955.33|5954.63|5955.46|5954.76|5955.46|5954.76|5954.96|5954.26|31
1734943710000|2024-12-23 08:48:30|5955.58|5954.88|5955.71|5955.01|5955.71|5955.01|5955.46|5954.76|26
1734943720000|2024-12-23 08:48:40|5955.58|5954.88|5955.71|5955.01|5955.71|5955.01|5955.46|5954.76|41
1734943730000|2024-12-23 08:48:50|5955.83|5955.13|5955.96|5955.26|5955.96|5955.26|5955.71|5955.01|20
1734943740000|2024-12-23 08:49:00|5956.08|5955.38|5956.08|5955.38|5956.21|5955.51|5955.96|5955.26|32
1734943750000|2024-12-23 08:49:10|5955.96|5955.26|5954.83|5954.13|5955.96|5955.26|5954.71|5954.01|43
1734943760000|2024-12-23 08:49:20|5954.96|5954.26|5955.21|5954.51|5955.46|5954.76|5954.96|5954.26|38
1734943770000|2024-12-23 08:49:30|5955.46|5954.76|5955.21|5954.51|5955.46|5954.76|5954.96|5954.26|41
1734943780000|2024-12-23 08:49:40|5955.33|5954.63|5954.71|5954.01|5955.46|5954.76|5954.71|5954.01|39
1734943790000|2024-12-23 08:49:50|5954.58|5953.88|5953.96|5953.26|5954.58|5953.88|5953.96|5953.26|16
1734943800000|2024-12-23 08:50:00|5953.83|5953.13|5954.46|5953.76|5954.46|5953.76|5953.83|5953.13|25
1734943810000|2024-12-23 08:50:10|5954.58|5953.88|5954.46|5953.76|5954.58|5953.88|5954.21|5953.51|30
1734943820000|2024-12-23 08:50:20|5954.58|5953.88|5954.96|5954.26|5954.96|5954.26|5954.46|5953.76|21
1734943830000|2024-12-23 08:50:30|5954.71|5954.01|5954.58|5953.88|5954.96|5954.26|5954.46|5953.76|26
1734943840000|2024-12-23 08:50:40|5954.71|5954.01|5955.21|5954.51|5955.21|5954.51|5954.46|5953.76|85
1734943850000|2024-12-23 08:50:50|5955.08|5954.38|5955.58|5954.88|5955.83|5955.13|5955.08|5954.38|86
1734943860000|2024-12-23 08:51:00|5955.71|5955.01|5955.58|5954.88|5955.96|5955.26|5955.21|5954.51|70
1734943870000|2024-12-23 08:51:10|5955.71|5955.01|5955.46|5954.76|5955.83|5955.13|5955.46|5954.76|16
1734943880000|2024-12-23 08:51:20|5955.71|5955.01|5955.96|5955.26|5955.96|5955.26|5955.71|5955.01|41
1734943890000|2024-12-23 08:51:30|5956.08|5955.38|5956.46|5955.76|5956.58|5955.88|5955.96|5955.26|70
1734943900000|2024-12-23 08:51:40|5956.58|5955.88|5956.46|5955.76|5956.58|5955.88|5956.21|5955.51|26
1734943910000|2024-12-23 08:51:50|5956.71|5956.01|5956.96|5956.26|5957.21|5956.51|5956.71|5956.01|88
1734943920000|2024-12-23 08:52:00|5957.08|5956.38|5956.71|5956.01|5957.21|5956.51|5956.58|5955.88|50
1734943930000|2024-12-23 08:52:10|5956.21|5955.51|5956.71|5956.01|5956.71|5956.01|5956.21|5955.51|86
1734943940000|2024-12-23 08:52:20|||||||||12
1734943950000|2024-12-23 08:52:30|5956.58|5955.88|5956.46|5955.76|5956.58|5955.88|5956.46|5955.76|12
1734943960000|2024-12-23 08:52:40|5956.33|5955.63|5955.46|5954.76|5956.33|5955.63|5955.46|5954.76|38
1734943970000|2024-12-23 08:52:50|5955.58|5954.88|5955.58|5954.88|5955.58|5954.88|5955.58|5954.88|11
1734943980000|2024-12-23 08:53:00|5955.46|5954.76|5954.46|5953.76|5955.71|5955.01|5954.46|5953.76|65
1734943990000|2024-12-23 08:53:10|5954.33|5953.63|5954.21|5953.51|5954.33|5953.63|5954.21|5953.51|37
1734944000000|2024-12-23 08:53:20|5954.33|5953.63|5954.46|5953.76|5954.46|5953.76|5954.33|5953.63|16
1734944010000|2024-12-23 08:53:30|5954.21|5953.51|5954.33|5953.63|5954.46|5953.76|5954.21|5953.51|39
1734944020000|2024-12-23 08:53:40|5954.46|5953.76|5954.71|5954.01|5954.71|5954.01|5954.46|5953.76|22
1734944030000|2024-12-23 08:53:50|5954.33|5953.63|5953.96|5953.26|5954.71|5954.01|5953.71|5953.01|49
1734944040000|2024-12-23 08:54:00|5953.71|5953.01|5953.33|5952.63|5953.71|5953.01|5953.21|5952.51|43
1734944050000|2024-12-23 08:54:10|5953.46|5952.76|5953.96|5953.26|5954.08|5953.38|5953.21|5952.51|45
1734944060000|2024-12-23 08:54:20|5953.83|5953.13|5954.08|5953.38|5954.08|5953.38|5953.71|5953.01|18
1734944070000|2024-12-23 08:54:30|5954.21|5953.51|5954.46|5953.76|5954.71|5954.01|5954.21|5953.51|50
1734944080000|2024-12-23 08:54:40|5954.58|5953.88|5955.46|5954.76|5955.71|5955.01|5954.58|5953.88|68
1734944090000|2024-12-23 08:54:50|5955.71|5955.01|5955.21|5954.51|5955.71|5955.01|5955.21|5954.51|13
1734944100000|2024-12-23 08:55:00|5955.46|5954.76|5955.21|5954.51|5955.46|5954.76|5955.21|5954.51|36
1734944110000|2024-12-23 08:55:10|5955.33|5954.63|5955.46|5954.76|5955.46|5954.76|5955.33|5954.63|14
1734944120000|2024-12-23 08:55:20|5955.71|5955.01|5955.71|5955.01|5955.96|5955.26|5955.71|5955.01|29
1734944130000|2024-12-23 08:55:30|5955.46|5954.76|5955.71|5955.01|5955.71|5955.01|5955.33|5954.63|25
1734944140000|2024-12-23 08:55:40|5955.58|5954.88|5955.21|5954.51|5955.71|5955.01|5955.21|5954.51|21
1734944150000|2024-12-23 08:55:50|5955.33|5954.63|5954.96|5954.26|5955.33|5954.63|5954.96|5954.26|12
1734944160000|2024-12-23 08:56:00|5954.71|5954.01|5955.21|5954.51|5955.21|5954.51|5954.71|5954.01|17
1734944170000|2024-12-23 08:56:10|||||||||17
1734944180000|2024-12-23 08:56:20|5955.08|5954.38|5954.96|5954.26|5955.21|5954.51|5954.96|5954.26|9
1734944190000|2024-12-23 08:56:30|5955.08|5954.38|5955.21|5954.51|5955.46|5954.76|5954.96|5954.26|47
1734944200000|2024-12-23 08:56:40|5955.08|5954.38|5955.21|5954.51|5955.21|5954.51|5954.96|5954.26|8
1734944210000|2024-12-23 08:56:50|5955.08|5954.38|5955.46|5954.76|5955.46|5954.76|5954.71|5954.01|43
1734944220000|2024-12-23 08:57:00|5955.71|5955.01|5955.21|5954.51|5955.71|5955.01|5955.21|5954.51|38
1734944230000|2024-12-23 08:57:10|5955.33|5954.63|5955.46|5954.76|5955.71|5955.01|5955.33|5954.63|19
1734944240000|2024-12-23 08:57:20|5955.33|5954.63|5955.21|5954.51|5955.46|5954.76|5955.21|5954.51|11
1734944250000|2024-12-23 08:57:30|5955.08|5954.38|5955.21|5954.51|5955.21|5954.51|5954.71|5954.01|32
1734944270000|2024-12-23 08:57:50|5955.46|5954.76|5955.96|5955.26|5955.96|5955.26|5955.46|5954.76|48
1734944280000|2024-12-23 08:58:00|5955.83|5955.13|5955.71|5955.01|5956.21|5955.51|5955.71|5955.01|41
1734944290000|2024-12-23 08:58:10|5955.46|5954.76|5955.71|5955.01|5955.96|5955.26|5955.46|5954.76|67
1734944300000|2024-12-23 08:58:20|5955.58|5954.88|5955.21|5954.51|5955.58|5954.88|5955.21|5954.51|23
1734944310000|2024-12-23 08:58:30|5955.08|5954.38|5955.21|5954.51|5955.46|5954.76|5954.96|5954.26|51
1734944320000|2024-12-23 08:58:40|5955.08|5954.38|5955.33|5954.63|5955.46|5954.76|5955.08|5954.38|8
1734944330000|2024-12-23 08:58:50|5955.21|5954.51|5955.33|5954.63|5955.46|5954.76|5954.96|5954.26|16
1734944340000|2024-12-23 08:59:00|5955.21|5954.51|5954.46|5953.76|5955.21|5954.51|5954.21|5953.51|57
1734944350000|2024-12-23 08:59:10|5954.71|5954.01|5954.71|5954.01|5954.96|5954.26|5954.46|5953.76|37
1734944360000|2024-12-23 08:59:20|5954.58|5953.88|5954.58|5953.88|5954.71|5954.01|5954.21|5953.51|31
1734944370000|2024-12-23 08:59:30|5954.46|5953.76|5953.96|5953.26|5954.46|5953.76|5953.46|5952.76|73
1734944380000|2024-12-23 08:59:40|5954.21|5953.51|5954.08|5953.38|5954.21|5953.51|5953.96|5953.26|4
1734944390000|2024-12-23 08:59:50|5953.96|5953.26|5953.46|5952.76|5953.96|5953.26|5953.46|5952.76|36
1734944400000|2024-12-23 09:00:00|5953.83|5953.13|5954.46|5953.76|5954.58|5953.88|5953.83|5953.13|242
1734944410000|2024-12-23 09:00:10|5954.33|5953.63|5953.71|5953.01|5954.33|5953.63|5953.58|5952.88|49
1734944420000|2024-12-23 09:00:20|5953.83|5953.13|5953.33|5952.63|5953.83|5953.13|5952.96|5952.26|95
1734944430000|2024-12-23 09:00:30|5953.21|5952.51|5952.96|5952.26|5953.33|5952.63|5952.71|5952.01|74
1734944440000|2024-12-23 09:00:40|5952.83|5952.13|5954.46|5953.76|5954.71|5954.01|5952.83|5952.13|40
1734944450000|2024-12-23 09:00:50|5954.58|5953.88|5955.46|5954.76|5955.46|5954.76|5954.46|5953.76|72
1734944460000|2024-12-23 09:01:00|5955.33|5954.63|5955.21|5954.51|5955.58|5954.88|5954.58|5953.88|103
1734944470000|2024-12-23 09:01:10|5955.08|5954.38|5955.96|5955.26|5956.21|5955.51|5955.08|5954.38|57
1734944480000|2024-12-23 09:01:20|5955.83|5955.13|5956.96|5956.26|5956.96|5956.26|5955.83|5955.13|39
1734944490000|2024-12-23 09:01:30|5956.58|5955.88|5956.83|5956.13|5956.96|5956.26|5956.21|5955.51|55
1734944500000|2024-12-23 09:01:40|5956.71|5956.01|5956.71|5956.01|5956.83|5956.13|5956.71|5956.01|45
1734944510000|2024-12-23 09:01:50|5956.58|5955.88|5955.96|5955.26|5956.83|5956.13|5955.96|5955.26|40
1734944520000|2024-12-23 09:02:00|5956.21|5955.51|5955.21|5954.51|5956.21|5955.51|5955.08|5954.38|110
1734944530000|2024-12-23 09:02:10|5955.33|5954.63|5955.46|5954.76|5955.58|5954.88|5955.21|5954.51|30
1734944540000|2024-12-23 09:02:20|5955.33|5954.63|5955.46|5954.76|5955.46|5954.76|5954.96|5954.26|37
1734944550000|2024-12-23 09:02:30|5955.21|5954.51|5954.71|5954.01|5955.21|5954.51|5954.21|5953.51|48
1734944560000|2024-12-23 09:02:40|5954.46|5953.76|5954.21|5953.51|5954.46|5953.76|5953.83|5953.13|119
1734944570000|2024-12-23 09:02:50|5954.46|5953.76|5954.96|5954.26|5955.21|5954.51|5954.33|5953.63|105
1734944580000|2024-12-23 09:03:00|5955.33|5954.63|5954.21|5953.51|5955.46|5954.76|5954.21|5953.51|101
1734944590000|2024-12-23 09:03:10|5954.08|5953.38|5953.71|5953.01|5954.21|5953.51|5953.71|5953.01|28
1734944600000|2024-12-23 09:03:20|5953.96|5953.26|5954.21|5953.51|5954.46|5953.76|5953.96|5953.26|36
1734944610000|2024-12-23 09:03:30|5954.33|5953.63|5954.46|5953.76|5954.71|5954.01|5954.33|5953.63|7
1734944620000|2024-12-23 09:03:40|5954.58|5953.88|5954.21|5953.51|5954.71|5954.01|5953.96|5953.26|25
1734944630000|2024-12-23 09:03:50|5953.96|5953.26|5953.21|5952.51|5953.96|5953.26|5953.21|5952.51|47
1734944640000|2024-12-23 09:04:00|5953.46|5952.76|5952.58|5951.88|5953.46|5952.76|5952.58|5951.88|42
1734944650000|2024-12-23 09:04:10|5952.46|5951.76|5951.96|5951.26|5952.46|5951.76|5951.71|5951.01|80
1734944660000|2024-12-23 09:04:20|5951.83|5951.13|5951.21|5950.51|5951.96|5951.26|5951.21|5950.51|33
1734944670000|2024-12-23 09:04:30|5951.08|5950.38|5951.71|5951.01|5951.71|5951.01|5951.08|5950.38|56
1734944680000|2024-12-23 09:04:40|5951.96|5951.26|5951.96|5951.26|5952.21|5951.51|5951.46|5950.76|185
1734944690000|2024-12-23 09:04:50|5952.21|5951.51|5952.08|5951.38|5952.21|5951.51|5951.71|5951.01|24
1734944700000|2024-12-23 09:05:00|5951.96|5951.26|5950.96|5950.26|5952.33|5951.63|5950.83|5950.13|94
1734944710000|2024-12-23 09:05:10|5950.83|5950.13|5951.83|5951.13|5951.83|5951.13|5950.71|5950.01|89
1734944720000|2024-12-23 09:05:20|5951.96|5951.26|5952.08|5951.38|5952.21|5951.51|5951.46|5950.76|63
1734944730000|2024-12-23 09:05:30|5952.21|5951.51|5953.33|5952.63|5953.46|5952.76|5952.21|5951.51|32
1734944740000|2024-12-23 09:05:40|5953.46|5952.76|5951.71|5951.01|5953.46|5952.76|5951.46|5950.76|113
1734944750000|2024-12-23 09:05:50|5951.58|5950.88|5951.46|5950.76|5951.71|5951.01|5951.46|5950.76|16
1734944760000|2024-12-23 09:06:00|5951.58|5950.88|5951.71|5951.01|5951.83|5951.13|5951.46|5950.76|44
1734944770000|2024-12-23 09:06:10|5951.58|5950.88|5952.21|5951.51|5952.46|5951.76|5951.58|5950.88|25
1734944780000|2024-12-23 09:06:20|5952.33|5951.63|5952.21|5951.51|5952.46|5951.76|5952.21|5951.51|15
1734944790000|2024-12-23 09:06:30|5952.46|5951.76|5952.71|5952.01|5952.96|5952.26|5952.33|5951.63|14
1734944800000|2024-12-23 09:06:40|5952.83|5952.13|5953.46|5952.76|5953.96|5953.26|5952.71|5952.01|81
1734944810000|2024-12-23 09:06:50|5953.58|5952.88|5953.58|5952.88|5953.96|5953.26|5953.33|5952.63|35
1734944820000|2024-12-23 09:07:00|5953.71|5953.01|5953.71|5953.01|5953.96|5953.26|5953.71|5953.01|36
1734944830000|2024-12-23 09:07:10|5953.83|5953.13|5954.83|5954.13|5954.96|5954.26|5953.83|5953.13|52
1734944840000|2024-12-23 09:07:20|5954.96|5954.26|5954.96|5954.26|5955.08|5954.38|5954.71|5954.01|37
1734944850000|2024-12-23 09:07:30|5954.83|5954.13|5955.21|5954.51|5955.21|5954.51|5954.46|5953.76|30
1734944860000|2024-12-23 09:07:40|5955.08|5954.38|5955.58|5954.88|5955.71|5955.01|5954.71|5954.01|55
1734944870000|2024-12-23 09:07:50|5955.46|5954.76|5954.71|5954.01|5955.46|5954.76|5954.71|5954.01|20
1734944880000|2024-12-23 09:08:00|5954.83|5954.13|5954.46|5953.76|5954.96|5954.26|5953.71|5953.01|76
1734944890000|2024-12-23 09:08:10|5954.33|5953.63|5954.46|5953.76|5954.71|5954.01|5953.71|5953.01|58
1734944900000|2024-12-23 09:08:20|5954.58|5953.88|5954.58|5953.88|5954.71|5954.01|5954.46|5953.76|1
1734944910000|2024-12-23 09:08:30|5954.71|5954.01|5955.08|5954.38|5955.08|5954.38|5954.71|5954.01|47
1734944920000|2024-12-23 09:08:40|5954.96|5954.26|5954.96|5954.26|5955.21|5954.51|5954.96|5954.26|25
1734944930000|2024-12-23 09:08:50|5955.08|5954.38|5955.46|5954.76|5955.71|5955.01|5955.08|5954.38|34
1734944940000|2024-12-23 09:09:00|5955.58|5954.88|5955.96|5955.26|5955.96|5955.26|5955.58|5954.88|21
1734944950000|2024-12-23 09:09:10|5955.83|5955.13|5955.46|5954.76|5955.83|5955.13|5955.46|5954.76|5
1734944960000|2024-12-23 09:09:20|5955.33|5954.63|5955.33|5954.63|5955.58|5954.88|5955.33|5954.63|33
1734944970000|2024-12-23 09:09:30|5955.21|5954.51|5955.71|5955.01|5955.83|5955.13|5954.83|5954.13|49
1734944980000|2024-12-23 09:09:40|5955.83|5955.13|5955.71|5955.01|5955.83|5955.13|5955.21|5954.51|22
1734944990000|2024-12-23 09:09:50|5955.83|5955.13|5955.71|5955.01|5955.96|5955.26|5955.71|5955.01|26
1734945000000|2024-12-23 09:10:00|5955.96|5955.26|5955.46|5954.76|5955.96|5955.26|5955.21|5954.51|41
1734945010000|2024-12-23 09:10:10|5955.21|5954.51|5954.58|5953.88|5955.46|5954.76|5954.46|5953.76|75
1734945020000|2024-12-23 09:10:20|5954.46|5953.76|5954.96|5954.26|5954.96|5954.26|5954.46|5953.76|12
1734945030000|2024-12-23 09:10:30|5955.33|5954.63|5955.21|5954.51|5955.33|5954.63|5955.21|5954.51|19
1734945040000|2024-12-23 09:10:40|5954.96|5954.26|5956.21|5955.51|5956.46|5955.76|5954.96|5954.26|57
1734945050000|2024-12-23 09:10:50|5955.96|5955.26|5956.71|5956.01|5956.96|5956.26|5955.96|5955.26|63
1734945060000|2024-12-23 09:11:00|5956.46|5955.76|5956.21|5955.51|5956.46|5955.76|5956.21|5955.51|39
1734945070000|2024-12-23 09:11:10|5956.33|5955.63|5956.46|5955.76|5956.96|5956.26|5956.21|5955.51|86
1734945080000|2024-12-23 09:11:20|5956.33|5955.63|5956.83|5956.13|5956.96|5956.26|5956.33|5955.63|41
1734945090000|2024-12-23 09:11:30|5956.96|5956.26|5956.96|5956.26|5956.96|5956.26|5956.46|5955.76|25
1734945100000|2024-12-23 09:11:40|5956.83|5956.13|5956.71|5956.01|5956.83|5956.13|5956.46|5955.76|14
1734945110000|2024-12-23 09:11:50|5956.83|5956.13|5956.46|5955.76|5956.96|5956.26|5956.46|5955.76|24
1734945120000|2024-12-23 09:12:00|5955.96|5955.26|5955.96|5955.26|5956.21|5955.51|5955.83|5955.13|66
1734945130000|2024-12-23 09:12:10|5955.71|5955.01|5955.46|5954.76|5955.71|5955.01|5955.21|5954.51|49
1734945140000|2024-12-23 09:12:20|5955.33|5954.63|5954.96|5954.26|5955.33|5954.63|5954.83|5954.13|25
1734945150000|2024-12-23 09:12:30|5954.83|5954.13|5954.71|5954.01|5954.96|5954.26|5954.71|5954.01|16
1734945160000|2024-12-23 09:12:40|5954.46|5953.76|5954.96|5954.26|5954.96|5954.26|5954.46|5953.76|41
1734945170000|2024-12-23 09:12:50|5954.71|5954.01|5954.71|5954.01|5954.71|5954.01|5954.46|5953.76|33
1734945180000|2024-12-23 09:13:00|5954.96|5954.26|5953.96|5953.26|5954.96|5954.26|5953.71|5953.01|41
1734945190000|2024-12-23 09:13:10|5953.83|5953.13|5953.46|5952.76|5953.96|5953.26|5953.46|5952.76|43
1734945200000|2024-12-23 09:13:20|5953.58|5952.88|5954.21|5953.51|5954.21|5953.51|5953.58|5952.88|30
1734945210000|2024-12-23 09:13:30|5953.96|5953.26|5953.96|5953.26|5954.21|5953.51|5953.83|5953.13|33
1734945220000|2024-12-23 09:13:40|5954.21|5953.51|5954.46|5953.76|5954.46|5953.76|5953.96|5953.26|49
1734945230000|2024-12-23 09:13:50|5954.21|5953.51|5953.21|5952.51|5954.21|5953.51|5953.21|5952.51|74
1734945240000|2024-12-23 09:14:00|5952.96|5952.26|5952.83|5952.13|5952.96|5952.26|5952.33|5951.63|71
1734945250000|2024-12-23 09:14:10|5952.96|5952.26|5952.96|5952.26|5953.08|5952.38|5951.96|5951.26|174
1734945260000|2024-12-23 09:14:20|5953.08|5952.38|5953.21|5952.51|5953.33|5952.63|5952.96|5952.26|17
1734945270000|2024-12-23 09:14:30|5953.33|5952.63|5952.46|5951.76|5953.71|5953.01|5952.46|5951.76|54
1734945280000|2024-12-23 09:14:40|5952.21|5951.51|5951.83|5951.13|5952.46|5951.76|5951.46|5950.76|89
1734945290000|2024-12-23 09:14:50|5951.96|5951.26|5951.46|5950.76|5951.96|5951.26|5951.46|5950.76|26
1734945300000|2024-12-23 09:15:00|5951.71|5951.01|5952.46|5951.76|5952.71|5952.01|5951.46|5950.76|71
1734945310000|2024-12-23 09:15:10|5952.33|5951.63|5951.71|5951.01|5952.46|5951.76|5951.58|5950.88|43
1734945320000|2024-12-23 09:15:20|5952.21|5951.51|5952.21|5951.51|5952.21|5951.51|5952.21|5951.51|23
1734945330000|2024-12-23 09:15:30|5952.46|5951.76|5952.96|5952.26|5952.96|5952.26|5952.46|5951.76|41
1734945340000|2024-12-23 09:15:40|5953.21|5952.51|5952.71|5952.01|5953.33|5952.63|5952.71|5952.01|25
1734945350000|2024-12-23 09:15:50|5952.83|5952.13|5952.21|5951.51|5953.08|5952.38|5952.21|5951.51|75
1734945360000|2024-12-23 09:16:00|5951.96|5951.26|5952.21|5951.51|5952.46|5951.76|5951.96|5951.26|39
1734945370000|2024-12-23 09:16:10|5952.33|5951.63|5951.21|5950.51|5952.33|5951.63|5950.83|5950.13|70
1734945380000|2024-12-23 09:16:20|5951.08|5950.38|5951.21|5950.51|5951.46|5950.76|5951.08|5950.38|34
1734945390000|2024-12-23 09:16:30|5951.33|5950.63|5951.46|5950.76|5951.96|5951.26|5951.33|5950.63|40
1734945400000|2024-12-23 09:16:40|5951.21|5950.51|5950.96|5950.26|5951.46|5950.76|5950.96|5950.26|32
1734945410000|2024-12-23 09:16:50|5951.21|5950.51|5951.71|5951.01|5951.71|5951.01|5951.08|5950.38|31
1734945420000|2024-12-23 09:17:00|5951.96|5951.26|5952.21|5951.51|5952.21|5951.51|5951.71|5951.01|53
1734945430000|2024-12-23 09:17:10|5951.96|5951.26|5951.96|5951.26|5952.21|5951.51|5951.96|5951.26|10
1734945440000|2024-12-23 09:17:20|5951.83|5951.13|5951.96|5951.26|5952.33|5951.63|5951.71|5951.01|32
1734945450000|2024-12-23 09:17:30|5951.83|5951.13|5952.46|5951.76|5952.46|5951.76|5951.83|5951.13|36
1734945460000|2024-12-23 09:17:40|5952.33|5951.63|5952.96|5952.26|5952.96|5952.26|5952.21|5951.51|48
1734945470000|2024-12-23 09:17:50|5952.83|5952.13|5952.46|5951.76|5952.83|5952.13|5952.08|5951.38|49
1734945480000|2024-12-23 09:18:00|5952.71|5952.01|5952.71|5952.01|5952.71|5952.01|5952.58|5951.88|38
1734945490000|2024-12-23 09:18:10|5952.58|5951.88|5951.21|5950.51|5952.58|5951.88|5951.21|5950.51|154
1734945500000|2024-12-23 09:18:20|5951.33|5950.63|5951.33|5950.63|5951.46|5950.76|5951.08|5950.38|17
1734945510000|2024-12-23 09:18:30|5951.46|5950.76|5951.58|5950.88|5951.96|5951.26|5951.21|5950.51|57
1734945520000|2024-12-23 09:18:40|5951.46|5950.76|5951.83|5951.13|5951.96|5951.26|5951.08|5950.38|51
1734945530000|2024-12-23 09:18:50|5951.96|5951.26|5951.83|5951.13|5951.96|5951.26|5951.71|5951.01|14
1734945540000|2024-12-23 09:19:00|5951.96|5951.26|5951.58|5950.88|5951.96|5951.26|5951.46|5950.76|19
1734945550000|2024-12-23 09:19:10|5951.46|5950.76|5951.83|5951.13|5952.21|5951.51|5951.21|5950.51|50
1734945560000|2024-12-23 09:19:20|5951.96|5951.26|5951.71|5951.01|5951.96|5951.26|5951.71|5951.01|79
1734945570000|2024-12-23 09:19:30|5951.58|5950.88|5951.46|5950.76|5951.71|5951.01|5951.21|5950.51|14
1734945580000|2024-12-23 09:19:40|5951.33|5950.63|5950.71|5950.01|5951.71|5951.01|5950.46|5949.76|75
1734945590000|2024-12-23 09:19:50|5950.83|5950.13|5951.21|5950.51|5951.21|5950.51|5950.58|5949.88|45
1734945600000|2024-12-23 09:20:00|5950.96|5950.26|5951.21|5950.51|5951.46|5950.76|5950.71|5950.01|38
1734945610000|2024-12-23 09:20:10|5951.08|5950.38|5950.33|5949.63|5951.33|5950.63|5949.96|5949.26|115
1734945620000|2024-12-23 09:20:20|5950.46|5949.76|5950.71|5950.01|5950.71|5950.01|5950.46|5949.76|11
1734945630000|2024-12-23 09:20:30|5950.58|5949.88|5950.96|5950.26|5950.96|5950.26|5950.58|5949.88|30
1734945640000|2024-12-23 09:20:40|5951.08|5950.38|5951.46|5950.76|5951.71|5951.01|5951.08|5950.38|50
1734945650000|2024-12-23 09:20:50|5951.71|5951.01|5951.58|5950.88|5951.71|5951.01|5951.58|5950.88|10
1734945660000|2024-12-23 09:21:00|5951.71|5951.01|5952.33|5951.63|5952.33|5951.63|5951.71|5951.01|24
1734945670000|2024-12-23 09:21:10|5952.46|5951.76|5951.46|5950.76|5952.46|5951.76|5951.46|5950.76|35
1734945680000|2024-12-23 09:21:20|5951.21|5950.51|5950.96|5950.26|5951.21|5950.51|5950.71|5950.01|33
1734945690000|2024-12-23 09:21:30|5950.83|5950.13|5950.83|5950.13|5950.96|5950.26|5950.71|5950.01|33
1734945700000|2024-12-23 09:21:40|5950.71|5950.01|5950.21|5949.51|5950.96|5950.26|5950.21|5949.51|30
1734945710000|2024-12-23 09:21:50|5950.33|5949.63|5950.46|5949.76|5950.46|5949.76|5950.21|5949.51|13
1734945720000|2024-12-23 09:22:00|5950.33|5949.63|5950.33|5949.63|5950.71|5950.01|5950.33|5949.63|23
1734945730000|2024-12-23 09:22:10|5950.46|5949.76|5950.33|5949.63|5950.46|5949.76|5950.21|5949.51|25
1734945740000|2024-12-23 09:22:20|5950.21|5949.51|5950.58|5949.88|5950.83|5950.13|5950.21|5949.51|62
1734945750000|2024-12-23 09:22:30|5950.46|5949.76|5951.21|5950.51|5951.21|5950.51|5950.33|5949.63|24
1734945760000|2024-12-23 09:22:40|5951.33|5950.63|5952.21|5951.51|5952.33|5951.63|5951.33|5950.63|30
1734945770000|2024-12-23 09:22:50|5952.08|5951.38|5951.96|5951.26|5952.21|5951.51|5951.96|5951.26|14
1734945780000|2024-12-23 09:23:00|5952.08|5951.38|5952.21|5951.51|5952.46|5951.76|5952.08|5951.38|11
1734945790000|2024-12-23 09:23:10|5952.33|5951.63|5952.46|5951.76|5952.46|5951.76|5952.08|5951.38|17
1734945800000|2024-12-23 09:23:20|5952.58|5951.88|5952.71|5952.01|5952.71|5952.01|5952.21|5951.51|102
1734945810000|2024-12-23 09:23:30|5952.83|5952.13|5953.21|5952.51|5953.33|5952.63|5952.83|5952.13|18
1734945820000|2024-12-23 09:23:40|5952.96|5952.26|5952.83|5952.13|5952.96|5952.26|5952.71|5952.01|24
1734945830000|2024-12-23 09:23:50|5952.96|5952.26|5951.71|5951.01|5952.96|5952.26|5951.71|5951.01|27
1734945840000|2024-12-23 09:24:00|5951.08|5950.38|5950.96|5950.26|5951.08|5950.38|5950.96|5950.26|29
1734945850000|2024-12-23 09:24:10|5950.83|5950.13|5949.71|5949.01|5950.96|5950.26|5949.58|5948.88|61
1734945860000|2024-12-23 09:24:20|5949.58|5948.88|5949.46|5948.76|5949.83|5949.13|5949.46|5948.76|26
1734945870000|2024-12-23 09:24:30|5949.71|5949.01|5949.83|5949.13|5949.96|5949.26|5949.58|5948.88|17
1734945880000|2024-12-23 09:24:40|5949.71|5949.01|5949.71|5949.01|5949.83|5949.13|5949.58|5948.88|30
1734945890000|2024-12-23 09:24:50|5949.83|5949.13|5950.71|5950.01|5950.83|5950.13|5949.83|5949.13|98
1734945900000|2024-12-23 09:25:00|5950.96|5950.26|5950.71|5950.01|5951.71|5951.01|5950.46|5949.76|66
1734945910000|2024-12-23 09:25:10|5950.58|5949.88|5950.58|5949.88|5950.71|5950.01|5950.58|5949.88|4
1734945920000|2024-12-23 09:25:20|5950.46|5949.76|5950.71|5950.01|5950.71|5950.01|5950.46|5949.76|25
1734945930000|2024-12-23 09:25:30|5950.83|5950.13|5950.96|5950.26|5950.96|5950.26|5950.71|5950.01|13
1734945940000|2024-12-23 09:25:40|5950.83|5950.13|5950.71|5950.01|5950.83|5950.13|5950.71|5950.01|5
1734945950000|2024-12-23 09:25:50|5950.46|5949.76|5950.46|5949.76|5950.46|5949.76|5950.21|5949.51|21
1734945960000|2024-12-23 09:26:00|5950.21|5949.51|5950.71|5950.01|5950.71|5950.01|5950.21|5949.51|43
1734945970000|2024-12-23 09:26:10|5950.96|5950.26|5950.71|5950.01|5950.96|5950.26|5950.71|5950.01|12
1734945980000|2024-12-23 09:26:20|5950.83|5950.13|5950.21|5949.51|5950.83|5950.13|5950.21|5949.51|43
1734945990000|2024-12-23 09:26:30|5950.33|5949.63|5950.46|5949.76|5950.58|5949.88|5950.21|5949.51|19
1734946000000|2024-12-23 09:26:40|5950.71|5950.01|5950.83|5950.13|5951.21|5950.51|5950.71|5950.01|28
1734946010000|2024-12-23 09:26:50|5950.96|5950.26|5951.58|5950.88|5951.58|5950.88|5950.83|5950.13|13
1734946020000|2024-12-23 09:27:00|5951.71|5951.01|5951.21|5950.51|5952.21|5951.51|5951.21|5950.51|51
1734946030000|2024-12-23 09:27:10|5951.33|5950.63|5951.46|5950.76|5951.83|5951.13|5951.33|5950.63|32
1734946050000|2024-12-23 09:27:30|5951.33|5950.63|5951.21|5950.51|5951.33|5950.63|5951.21|5950.51|10
1734946060000|2024-12-23 09:27:40|5950.83|5950.13|5950.71|5950.01|5950.83|5950.13|5950.21|5949.51|64
1734946070000|2024-12-23 09:27:50|5950.83|5950.13|5950.46|5949.76|5950.96|5950.26|5950.21|5949.51|65
1734946080000|2024-12-23 09:28:00|5950.58|5949.88|5950.71|5950.01|5950.96|5950.26|5950.46|5949.76|37
1734946090000|2024-12-23 09:28:10|5950.96|5950.26|5951.46|5950.76|5951.46|5950.76|5950.96|5950.26|224
1734946100000|2024-12-23 09:28:20|5951.33|5950.63|5950.96|5950.26|5951.46|5950.76|5950.96|5950.26|15
1734946110000|2024-12-23 09:28:30|5951.08|5950.38|5951.21|5950.51|5951.46|5950.76|5951.08|5950.38|15
1734946120000|2024-12-23 09:28:40|5951.33|5950.63|5951.71|5951.01|5951.96|5951.26|5951.21|5950.51|25
1734946130000|2024-12-23 09:28:50|5951.58|5950.88|5951.71|5951.01|5951.71|5951.01|5951.46|5950.76|13
1734946140000|2024-12-23 09:29:00|5951.83|5951.13|5952.21|5951.51|5952.33|5951.63|5951.83|5951.13|23
1734946150000|2024-12-23 09:29:10|5952.33|5951.63|5951.96|5951.26|5952.46|5951.76|5951.96|5951.26|36
1734946160000|2024-12-23 09:29:20|5951.71|5951.01|5951.21|5950.51|5951.83|5951.13|5951.21|5950.51|29
1734946170000|2024-12-23 09:29:30|5951.33|5950.63|5951.46|5950.76|5951.46|5950.76|5951.33|5950.63|12
1734946180000|2024-12-23 09:29:40|5951.33|5950.63|5951.71|5951.01|5951.83|5951.13|5951.21|5950.51|23
1734946190000|2024-12-23 09:29:50|5951.46|5950.76|5951.46|5950.76|5951.71|5951.01|5951.46|5950.76|16
1734946200000|2024-12-23 09:30:00|5951.71|5951.01|5951.83|5951.13|5951.83|5951.13|5951.58|5950.88|12
1734946210000|2024-12-23 09:30:10|5951.96|5951.26|5952.71|5952.01|5952.71|5952.01|5951.96|5951.26|27
1734946220000|2024-12-23 09:30:20|5952.83|5952.13|5953.71|5953.01|5953.71|5953.01|5952.83|5952.13|70
1734946230000|2024-12-23 09:30:30|5953.96|5953.26|5953.46|5952.76|5953.96|5953.26|5953.46|5952.76|32
1734946240000|2024-12-23 09:30:40|5953.33|5952.63|5952.96|5952.26|5953.33|5952.63|5952.96|5952.26|14
1734946250000|2024-12-23 09:30:50|5953.08|5952.38|5952.96|5952.26|5953.08|5952.38|5952.96|5952.26|33
1734946260000|2024-12-23 09:31:00|5953.33|5952.63|5953.46|5952.76|5953.46|5952.76|5953.33|5952.63|10
1734946270000|2024-12-23 09:31:10|5953.21|5952.51|5952.71|5952.01|5953.21|5952.51|5952.46|5951.76|27
1734946280000|2024-12-23 09:31:20|5952.83|5952.13|5952.96|5952.26|5952.96|5952.26|5952.83|5952.13|30
1734946290000|2024-12-23 09:31:30|5953.21|5952.51|5953.46|5952.76|5953.71|5953.01|5953.21|5952.51|31
1734946300000|2024-12-23 09:31:40|5953.58|5952.88|5953.71|5953.01|5953.71|5953.01|5953.46|5952.76|27
1734946310000|2024-12-23 09:31:50|5953.58|5952.88|5953.46|5952.76|5953.71|5953.01|5953.21|5952.51|47
1734946320000|2024-12-23 09:32:00|5953.71|5953.01|5953.21|5952.51|5953.96|5953.26|5953.21|5952.51|58
1734946330000|2024-12-23 09:32:10|5952.71|5952.01|5952.71|5952.01|5952.71|5952.01|5952.46|5951.76|55
1734946340000|2024-12-23 09:32:20|5952.96|5952.26|5952.46|5951.76|5952.96|5952.26|5952.46|5951.76|20
1734946350000|2024-12-23 09:32:30|5952.58|5951.88|5952.71|5952.01|5952.83|5952.13|5952.46|5951.76|8
1734946360000|2024-12-23 09:32:40|5952.83|5952.13|5952.71|5952.01|5952.83|5952.13|5952.71|5952.01|0
1734946370000|2024-12-23 09:32:50|5952.83|5952.13|5953.21|5952.51|5953.21|5952.51|5952.83|5952.13|4
1734946380000|2024-12-23 09:33:00|5953.33|5952.63|5953.33|5952.63|5953.46|5952.76|5952.96|5952.26|12
1734946390000|2024-12-23 09:33:10|5953.46|5952.76|5953.83|5953.13|5953.83|5953.13|5953.46|5952.76|27
1734946400000|2024-12-23 09:33:20|5953.96|5953.26|5952.71|5952.01|5953.96|5953.26|5952.71|5952.01|48
1734946410000|2024-12-23 09:33:30|5952.83|5952.13|5952.46|5951.76|5952.83|5952.13|5952.46|5951.76|0
1734946420000|2024-12-23 09:33:40|5951.96|5951.26|5952.21|5951.51|5952.46|5951.76|5951.71|5951.01|37
1734946430000|2024-12-23 09:33:50|5951.96|5951.26|5951.96|5951.26|5951.96|5951.26|5951.96|5951.26|9
1734946440000|2024-12-23 09:34:00|5951.83|5951.13|5951.96|5951.26|5951.96|5951.26|5951.83|5951.13|3
1734946450000|2024-12-23 09:34:10|5951.83|5951.13|5951.46|5950.76|5951.83|5951.13|5951.46|5950.76|14
1734946460000|2024-12-23 09:34:20|5951.58|5950.88|5951.46|5950.76|5951.58|5950.88|5951.46|5950.76|15
1734946470000|2024-12-23 09:34:30|5951.33|5950.63|5952.46|5951.76|5952.46|5951.76|5951.33|5950.63|42
1734946480000|2024-12-23 09:34:40|5952.33|5951.63|5952.21|5951.51|5952.46|5951.76|5952.21|5951.51|5
1734946490000|2024-12-23 09:34:50|5952.33|5951.63|5952.71|5952.01|5952.71|5952.01|5952.21|5951.51|19
1734946500000|2024-12-23 09:35:00|5952.83|5952.13|5952.71|5952.01|5953.46|5952.76|5952.71|5952.01|28
1734946510000|2024-12-23 09:35:10|5952.83|5952.13|5952.71|5952.01|5952.96|5952.26|5952.58|5951.88|3
1734946520000|2024-12-23 09:35:20|5952.46|5951.76|5953.21|5952.51|5953.21|5952.51|5952.33|5951.63|4
1734946530000|2024-12-23 09:35:30|5953.08|5952.38|5952.96|5952.26|5953.08|5952.38|5952.71|5952.01|12
1734946540000|2024-12-23 09:35:40|5953.21|5952.51|5953.46|5952.76|5953.46|5952.76|5953.21|5952.51|5
1734946550000|2024-12-23 09:35:50|5953.58|5952.88|5953.46|5952.76|5953.71|5953.01|5953.46|5952.76|5
1734946560000|2024-12-23 09:36:00|5953.58|5952.88|5953.71|5953.01|5953.83|5953.13|5953.58|5952.88|10
1734946570000|2024-12-23 09:36:10|5953.83|5953.13|5953.83|5953.13|5953.96|5953.26|5953.71|5953.01|7
1734946580000|2024-12-23 09:36:20|5953.71|5953.01|5953.46|5952.76|5953.71|5953.01|5953.46|5952.76|2
1734946590000|2024-12-23 09:36:30|5953.58|5952.88|5952.46|5951.76|5953.58|5952.88|5952.46|5951.76|15
1734946600000|2024-12-23 09:36:40|5952.58|5951.88|5952.46|5951.76|5952.58|5951.88|5952.46|5951.76|0
1734946620000|2024-12-23 09:37:00|5952.21|5951.51|5952.21|5951.51|5952.46|5951.76|5951.96|5951.26|34
1734946630000|2024-12-23 09:37:10|5952.33|5951.63|5952.46|5951.76|5952.46|5951.76|5952.33|5951.63|3
1734946650000|2024-12-23 09:37:30|5952.33|5951.63|5952.21|5951.51|5952.33|5951.63|5952.21|5951.51|11
1734946660000|2024-12-23 09:37:40|5952.46|5951.76|5952.96|5952.26|5952.96|5952.26|5952.46|5951.76|8
1734946670000|2024-12-23 09:37:50|5953.08|5952.38|5953.21|5952.51|5953.21|5952.51|5952.96|5952.26|7
1734946680000|2024-12-23 09:38:00|5953.08|5952.38|5953.96|5953.26|5953.96|5953.26|5953.08|5952.38|20
1734946690000|2024-12-23 09:38:10|5953.83|5953.13|5953.96|5953.26|5953.96|5953.26|5953.46|5952.76|26
1734946700000|2024-12-23 09:38:20|5953.71|5953.01|5953.96|5953.26|5953.96|5953.26|5953.71|5953.01|13
1734946710000|2024-12-23 09:38:30|5953.83|5953.13|5953.71|5953.01|5953.83|5953.13|5953.46|5952.76|9
1734946720000|2024-12-23 09:38:40|5953.83|5953.13|5953.96|5953.26|5953.96|5953.26|5953.71|5953.01|5
1734946730000|2024-12-23 09:38:50|5954.21|5953.51|5953.46|5952.76|5954.21|5953.51|5953.46|5952.76|14
1734946740000|2024-12-23 09:39:00|5953.58|5952.88|5953.58|5952.88|5953.71|5953.01|5953.46|5952.76|1
1734946750000|2024-12-23 09:39:10|5953.71|5953.01|5953.96|5953.26|5953.96|5953.26|5953.71|5953.01|19
1734946760000|2024-12-23 09:39:20|5953.83|5953.13|5954.21|5953.51|5954.21|5953.51|5953.71|5953.01|53
1734946770000|2024-12-23 09:39:30|5954.08|5953.38|5953.96|5953.26|5954.21|5953.51|5953.96|5953.26|7
1734946780000|2024-12-23 09:39:40|5953.83|5953.13|5954.33|5953.63|5954.46|5953.76|5953.83|5953.13|32
1734946790000|2024-12-23 09:39:50|5954.46|5953.76|5954.21|5953.51|5954.46|5953.76|5954.21|5953.51|4
1734946800000|2024-12-23 09:40:00|5953.96|5953.26|5954.21|5953.51|5954.21|5953.51|5953.96|5953.26|8
1734946810000|2024-12-23 09:40:10|5954.33|5953.63|5954.46|5953.76|5954.46|5953.76|5954.33|5953.63|14
1734946820000|2024-12-23 09:40:20|5954.21|5953.51|5954.21|5953.51|5954.46|5953.76|5953.96|5953.26|37
1734946830000|2024-12-23 09:40:30|5954.46|5953.76|5954.96|5954.26|5954.96|5954.26|5954.46|5953.76|8
1734946840000|2024-12-23 09:40:40|5954.83|5954.13|5954.71|5954.01|5954.83|5954.13|5954.71|5954.01|7
1734946850000|2024-12-23 09:40:50|5954.58|5953.88|5954.83|5954.13|5954.83|5954.13|5954.46|5953.76|17
1734946860000|2024-12-23 09:41:00|5954.96|5954.26|5954.96|5954.26|5954.96|5954.26|5954.71|5954.01|23
1734946870000|2024-12-23 09:41:10|5955.08|5954.38|5955.46|5954.76|5955.46|5954.76|5955.08|5954.38|34
1734946880000|2024-12-23 09:41:20|||||||||1
1734946890000|2024-12-23 09:41:30|5955.33|5954.63|5955.46|5954.76|5955.58|5954.88|5955.33|5954.63|22
1734946900000|2024-12-23 09:41:40|5955.71|5955.01|5955.46|5954.76|5955.71|5955.01|5955.46|5954.76|20
1734946910000|2024-12-23 09:41:50|5955.33|5954.63|5955.46|5954.76|5955.71|5955.01|5955.21|5954.51|44
1734946920000|2024-12-23 09:42:00|5955.21|5954.51|5955.21|5954.51|5955.71|5955.01|5955.21|5954.51|23
1734946930000|2024-12-23 09:42:10|5955.46|5954.76|5955.71|5955.01|5955.71|5955.01|5955.46|5954.76|15
1734946940000|2024-12-23 09:42:20|5955.58|5954.88|5955.96|5955.26|5955.96|5955.26|5955.46|5954.76|22
1734946950000|2024-12-23 09:42:30|5955.83|5955.13|5955.71|5955.01|5955.96|5955.26|5955.71|5955.01|15
1734946960000|2024-12-23 09:42:40|5955.83|5955.13|5955.96|5955.26|5956.21|5955.51|5955.83|5955.13|34
1734946970000|2024-12-23 09:42:50|5955.83|5955.13|5955.33|5954.63|5955.83|5955.13|5955.33|5954.63|38
1734946980000|2024-12-23 09:43:00|5955.21|5954.51|5954.21|5953.51|5955.33|5954.63|5954.21|5953.51|33
1734946990000|2024-12-23 09:43:10|5954.08|5953.38|5954.21|5953.51|5954.33|5953.63|5954.08|5953.38|12
1734947000000|2024-12-23 09:43:20|5954.33|5953.63|5954.46|5953.76|5954.71|5954.01|5954.33|5953.63|27
1734947010000|2024-12-23 09:43:30|5954.33|5953.63|5954.33|5953.63|5954.46|5953.76|5954.33|5953.63|12
1734947020000|2024-12-23 09:43:40|5954.46|5953.76|5954.46|5953.76|5954.46|5953.76|5954.46|5953.76|0
1734947030000|2024-12-23 09:43:50|5954.71|5954.01|5954.71|5954.01|5954.71|5954.01|5954.71|5954.01|8
1734947040000|2024-12-23 09:44:00|5954.58|5953.88|5954.46|5953.76|5954.58|5953.88|5954.46|5953.76|2
1734947050000|2024-12-23 09:44:10|5954.58|5953.88|5954.21|5953.51|5954.71|5954.01|5954.21|5953.51|19
1734947060000|2024-12-23 09:44:20|5954.33|5953.63|5953.71|5953.01|5954.33|5953.63|5953.71|5953.01|24
1734947070000|2024-12-23 09:44:30|5953.58|5952.88|5953.71|5953.01|5953.71|5953.01|5953.46|5952.76|20
1734947080000|2024-12-23 09:44:40|5953.58|5952.88|5953.21|5952.51|5953.58|5952.88|5953.21|5952.51|10
1734947090000|2024-12-23 09:44:50|5953.33|5952.63|5953.21|5952.51|5953.46|5952.76|5953.21|5952.51|14
1734947100000|2024-12-23 09:45:00|5953.33|5952.63|5954.96|5954.26|5954.96|5954.26|5953.33|5952.63|39
1734947110000|2024-12-23 09:45:10|5954.83|5954.13|5954.33|5953.63|5954.83|5954.13|5954.33|5953.63|44
1734947120000|2024-12-23 09:45:20|5954.21|5953.51|5955.21|5954.51|5955.21|5954.51|5954.21|5953.51|26
1734947130000|2024-12-23 09:45:30|5955.33|5954.63|5955.96|5955.26|5955.96|5955.26|5955.33|5954.63|38
1734947140000|2024-12-23 09:45:40|5955.83|5955.13|5955.21|5954.51|5955.83|5955.13|5955.21|5954.51|33
1734947150000|2024-12-23 09:45:50|5955.33|5954.63|5955.21|5954.51|5955.33|5954.63|5955.21|5954.51|3
1734947160000|2024-12-23 09:46:00|5955.33|5954.63|5955.71|5955.01|5955.96|5955.26|5955.33|5954.63|10
1734947170000|2024-12-23 09:46:10|5955.58|5954.88|5955.21|5954.51|5955.71|5955.01|5955.21|5954.51|19
1734947180000|2024-12-23 09:46:20|5955.08|5954.38|5955.21|5954.51|5955.21|5954.51|5954.71|5954.01|24
1734947190000|2024-12-23 09:46:30|5954.96|5954.26|5954.96|5954.26|5954.96|5954.26|5954.71|5954.01|17
1734947200000|2024-12-23 09:46:40|5954.83|5954.13|5954.83|5954.13|5954.96|5954.26|5954.71|5954.01|12
1734947210000|2024-12-23 09:46:50|5954.71|5954.01|5953.71|5953.01|5954.96|5954.26|5953.71|5953.01|43
1734947220000|2024-12-23 09:47:00|5953.83|5953.13|5954.08|5953.38|5954.08|5953.38|5953.71|5953.01|8
1734947230000|2024-12-23 09:47:10|5953.96|5953.26|5953.96|5953.26|5954.33|5953.63|5953.96|5953.26|33
1734947240000|2024-12-23 09:47:20|5953.83|5953.13|5954.46|5953.76|5954.46|5953.76|5953.71|5953.01|13
1734947250000|2024-12-23 09:47:30|5954.33|5953.63|5954.71|5954.01|5954.71|5954.01|5954.21|5953.51|28
1734947260000|2024-12-23 09:47:40|5954.96|5954.26|5954.71|5954.01|5954.96|5954.26|5954.46|5953.76|29
1734947270000|2024-12-23 09:47:50|5954.46|5953.76|5954.96|5954.26|5954.96|5954.26|5954.46|5953.76|12
1734947280000|2024-12-23 09:48:00|5954.71|5954.01|5954.71|5954.01|5954.71|5954.01|5954.46|5953.76|6
1734947290000|2024-12-23 09:48:10|5954.46|5953.76|5954.33|5953.63|5954.46|5953.76|5954.21|5953.51|7
1734947300000|2024-12-23 09:48:20|5954.21|5953.51|5954.08|5953.38|5954.21|5953.51|5954.08|5953.38|15
1734947310000|2024-12-23 09:48:30|5953.96|5953.26|5953.96|5953.26|5954.46|5953.76|5953.96|5953.26|6
1734947320000|2024-12-23 09:48:40|5954.21|5953.51|5954.46|5953.76|5954.46|5953.76|5954.21|5953.51|3
1734947330000|2024-12-23 09:48:50|5954.21|5953.51|5954.46|5953.76|5954.46|5953.76|5954.21|5953.51|28
1734947340000|2024-12-23 09:49:00|5954.33|5953.63|5954.46|5953.76|5954.46|5953.76|5954.33|5953.63|1
1734947350000|2024-12-23 09:49:10|5954.71|5954.01|5954.96|5954.26|5954.96|5954.26|5954.71|5954.01|22
1734947360000|2024-12-23 09:49:20|5955.08|5954.38|5954.96|5954.26|5955.08|5954.38|5954.96|5954.26|2
1734947370000|2024-12-23 09:49:30|5955.08|5954.38|5954.96|5954.26|5955.08|5954.38|5954.96|5954.26|1
1734947380000|2024-12-23 09:49:40|5955.08|5954.38|5955.71|5955.01|5955.71|5955.01|5955.08|5954.38|42
1734947390000|2024-12-23 09:49:50|5955.58|5954.88|5955.46|5954.76|5955.71|5955.01|5955.46|5954.76|12
1734947400000|2024-12-23 09:50:00|5955.58|5954.88|5955.46|5954.76|5955.71|5955.01|5955.46|5954.76|11
1734947420000|2024-12-23 09:50:20|5955.21|5954.51|5955.33|5954.63|5955.33|5954.63|5955.21|5954.51|11
1734947430000|2024-12-23 09:50:30|5955.21|5954.51|5955.21|5954.51|5955.21|5954.51|5955.21|5954.51|0
1734947440000|2024-12-23 09:50:40|5955.46|5954.76|5955.46|5954.76|5955.58|5954.88|5955.46|5954.76|24
1734947450000|2024-12-23 09:50:50|5955.58|5954.88|5955.46|5954.76|5955.58|5954.88|5955.46|5954.76|0
1734947460000|2024-12-23 09:51:00|5954.96|5954.26|5954.71|5954.01|5954.96|5954.26|5954.71|5954.01|36
1734947470000|2024-12-23 09:51:10|5954.46|5953.76|5954.46|5953.76|5954.71|5954.01|5954.46|5953.76|23
1734947480000|2024-12-23 09:51:20|5954.21|5953.51|5953.96|5953.26|5954.21|5953.51|5953.71|5953.01|17
1734947490000|2024-12-23 09:51:30|5953.83|5953.13|5953.96|5953.26|5953.96|5953.26|5953.83|5953.13|1
1734947500000|2024-12-23 09:51:40|5953.83|5953.13|5953.96|5953.26|5953.96|5953.26|5953.58|5952.88|23
1734947510000|2024-12-23 09:51:50|5953.83|5953.13|5953.96|5953.26|5954.21|5953.51|5953.58|5952.88|25
1734947520000|2024-12-23 09:52:00|5953.83|5953.13|5953.71|5953.01|5953.83|5953.13|5953.71|5953.01|11
1734947530000|2024-12-23 09:52:10|5953.83|5953.13|5953.96|5953.26|5953.96|5953.26|5953.46|5952.76|23
1734947540000|2024-12-23 09:52:20|5954.21|5953.51|5953.96|5953.26|5954.21|5953.51|5953.96|5953.26|11
1734947550000|2024-12-23 09:52:30|5953.83|5953.13|5953.71|5953.01|5953.83|5953.13|5953.71|5953.01|2
1734947560000|2024-12-23 09:52:40|5953.83|5953.13|5953.83|5953.13|5953.96|5953.26|5953.71|5953.01|7
1734947570000|2024-12-23 09:52:50|5953.96|5953.26|5953.96|5953.26|5953.96|5953.26|5953.58|5952.88|27
1734947580000|2024-12-23 09:53:00|5953.83|5953.13|5953.58|5952.88|5953.96|5953.26|5953.58|5952.88|29
1734947590000|2024-12-23 09:53:10|5953.46|5952.76|5952.96|5952.26|5953.83|5953.13|5952.96|5952.26|8
1734947600000|2024-12-23 09:53:20|5953.08|5952.38|5952.96|5952.26|5953.21|5952.51|5952.71|5952.01|19
1734947610000|2024-12-23 09:53:30|5953.21|5952.51|5952.96|5952.26|5953.21|5952.51|5952.96|5952.26|14
1734947620000|2024-12-23 09:53:40|5953.08|5952.38|5952.83|5952.13|5953.21|5952.51|5952.71|5952.01|25
1734947630000|2024-12-23 09:53:50|5952.71|5952.01|5952.33|5951.63|5952.71|5952.01|5952.21|5951.51|29
1734947640000|2024-12-23 09:54:00|5952.21|5951.51|5952.46|5951.76|5952.71|5952.01|5952.21|5951.51|39
1734947650000|2024-12-23 09:54:10|5952.21|5951.51|5951.71|5951.01|5952.21|5951.51|5951.71|5951.01|42
1734947670000|2024-12-23 09:54:30|5951.83|5951.13|5951.96|5951.26|5951.96|5951.26|5951.83|5951.13|22
1734947680000|2024-12-23 09:54:40|||||||||2
1734947690000|2024-12-23 09:54:50|5952.08|5951.38|5952.08|5951.38|5952.08|5951.38|5951.96|5951.26|14
1734947700000|2024-12-23 09:55:00|5951.96|5951.26|5951.71|5951.01|5951.96|5951.26|5951.46|5950.76|36
1734947710000|2024-12-23 09:55:10|5951.46|5950.76|5951.71|5951.01|5951.71|5951.01|5951.46|5950.76|15
1734947720000|2024-12-23 09:55:20|5952.08|5951.38|5951.96|5951.26|5952.08|5951.38|5951.71|5951.01|30
1734947730000|2024-12-23 09:55:30|5951.83|5951.13|5951.71|5951.01|5951.96|5951.26|5951.71|5951.01|15
1734947740000|2024-12-23 09:55:40|5951.58|5950.88|5952.08|5951.38|5952.08|5951.38|5951.58|5950.88|22
1734947750000|2024-12-23 09:55:50|5952.21|5951.51|5952.58|5951.88|5952.58|5951.88|5951.71|5951.01|34
1734947760000|2024-12-23 09:56:00|5952.46|5951.76|5951.96|5951.26|5952.46|5951.76|5951.96|5951.26|28
1734947770000|2024-12-23 09:56:10|5951.83|5951.13|5951.96|5951.26|5951.96|5951.26|5951.83|5951.13|5
1734947780000|2024-12-23 09:56:20|5951.71|5951.01|5951.71|5951.01|5951.83|5951.13|5951.71|5951.01|5
1734947790000|2024-12-23 09:56:30|5951.83|5951.13|5952.46|5951.76|5952.46|5951.76|5951.83|5951.13|36
1734947800000|2024-12-23 09:56:40|5952.71|5952.01|5952.21|5951.51|5952.71|5952.01|5952.08|5951.38|14
1734947810000|2024-12-23 09:56:50|5952.33|5951.63|5952.08|5951.38|5952.33|5951.63|5952.08|5951.38|10
1734947820000|2024-12-23 09:57:00|5952.21|5951.51|5951.71|5951.01|5952.21|5951.51|5951.71|5951.01|21
1734947830000|2024-12-23 09:57:10|5951.83|5951.13|5951.83|5951.13|5952.21|5951.51|5951.71|5951.01|44
1734947840000|2024-12-23 09:57:20|5951.71|5951.01|5952.21|5951.51|5952.21|5951.51|5951.71|5951.01|7
1734947860000|2024-12-23 09:57:40|5952.08|5951.38|5952.08|5951.38|5952.21|5951.51|5951.96|5951.26|33
1734947870000|2024-12-23 09:57:50|5951.96|5951.26|5951.08|5950.38|5951.96|5951.26|5950.96|5950.26|53
1734947880000|2024-12-23 09:58:00|5951.21|5950.51|5951.33|5950.63|5951.33|5950.63|5951.21|5950.51|18
1734947890000|2024-12-23 09:58:10|5951.21|5950.51|5951.46|5950.76|5951.96|5951.26|5951.21|5950.51|42
1734947900000|2024-12-23 09:58:20|5951.58|5950.88|5951.21|5950.51|5951.58|5950.88|5951.21|5950.51|17
1734947910000|2024-12-23 09:58:30|5951.46|5950.76|5951.46|5950.76|5951.71|5951.01|5951.21|5950.51|27
1734947920000|2024-12-23 09:58:40|5951.71|5951.01|5951.96|5951.26|5951.96|5951.26|5951.46|5950.76|16
1734947930000|2024-12-23 09:58:50|5951.71|5951.01|5951.96|5951.26|5952.21|5951.51|5951.71|5951.01|33
1734947940000|2024-12-23 09:59:00|5951.83|5951.13|5952.08|5951.38|5952.08|5951.38|5951.71|5951.01|7
1734947950000|2024-12-23 09:59:10|5951.96|5951.26|5952.21|5951.51|5952.21|5951.51|5951.96|5951.26|29
1734947960000|2024-12-23 09:59:20|5952.08|5951.38|5951.71|5951.01|5952.08|5951.38|5951.71|5951.01|8
1734947970000|2024-12-23 09:59:30|5951.83|5951.13|5951.21|5950.51|5951.83|5951.13|5951.21|5950.51|13
1734947980000|2024-12-23 09:59:40|5951.08|5950.38|5951.08|5950.38|5951.08|5950.38|5950.96|5950.26|45
1734947990000|2024-12-23 09:59:50|5951.21|5950.51|5951.33|5950.63|5951.33|5950.63|5951.08|5950.38|14
1734948000000|2024-12-23 10:00:00|5951.21|5950.51|5951.21|5950.51|5951.21|5950.51|5951.08|5950.38|14
1734948010000|2024-12-23 10:00:10|5951.46|5950.76|5951.46|5950.76|5951.46|5950.76|5951.21|5950.51|34
1734948020000|2024-12-23 10:00:20|5951.33|5950.63|5951.46|5950.76|5951.46|5950.76|5951.33|5950.63|2
1734948030000|2024-12-23 10:00:30|5951.33|5950.63|5951.21|5950.51|5951.33|5950.63|5951.08|5950.38|4
1734948040000|2024-12-23 10:00:40|5951.08|5950.38|5952.08|5951.38|5952.08|5951.38|5950.96|5950.26|85
1734948050000|2024-12-23 10:00:50|5952.21|5951.51|5951.96|5951.26|5952.33|5951.63|5951.96|5951.26|12
1734948060000|2024-12-23 10:01:00|5952.08|5951.38|5952.71|5952.01|5952.71|5952.01|5952.08|5951.38|16
1734948070000|2024-12-23 10:01:10|5952.96|5952.26|5952.96|5952.26|5953.08|5952.38|5952.96|5952.26|53
1734948080000|2024-12-23 10:01:20|5953.08|5952.38|5952.96|5952.26|5953.21|5952.51|5952.71|5952.01|11
1734948090000|2024-12-23 10:01:30|5952.83|5952.13|5952.71|5952.01|5952.83|5952.13|5952.71|5952.01|0
1734948100000|2024-12-23 10:01:40|5952.46|5951.76|5952.21|5951.51|5952.46|5951.76|5952.21|5951.51|17
1734948110000|2024-12-23 10:01:50|5951.96|5951.26|5951.83|5951.13|5951.96|5951.26|5951.71|5951.01|23
1734948120000|2024-12-23 10:02:00|5951.71|5951.01|5951.46|5950.76|5951.71|5951.01|5951.21|5950.51|17
1734948130000|2024-12-23 10:02:10|5951.58|5950.88|5951.46|5950.76|5951.71|5951.01|5951.46|5950.76|9
1734948140000|2024-12-23 10:02:20|5951.71|5951.01|5951.96|5951.26|5951.96|5951.26|5951.58|5950.88|32
1734948150000|2024-12-23 10:02:30|5952.21|5951.51|5952.21|5951.51|5952.46|5951.76|5952.21|5951.51|31
1734948160000|2024-12-23 10:02:40|5952.33|5951.63|5952.21|5951.51|5952.46|5951.76|5952.21|5951.51|5
1734948170000|2024-12-23 10:02:50|5952.33|5951.63|5952.46|5951.76|5952.46|5951.76|5952.33|5951.63|3
1734948180000|2024-12-23 10:03:00|5953.21|5952.51|5952.83|5952.13|5953.21|5952.51|5952.83|5952.13|28
1734948190000|2024-12-23 10:03:10|5952.96|5952.26|5952.83|5952.13|5952.96|5952.26|5952.71|5952.01|4
1734948200000|2024-12-23 10:03:20|5952.71|5952.01|5952.71|5952.01|5953.21|5952.51|5952.58|5951.88|41
1734948210000|2024-12-23 10:03:30|5952.58|5951.88|5952.71|5952.01|5952.71|5952.01|5952.46|5951.76|5
1734948220000|2024-12-23 10:03:40|5952.58|5951.88|5952.46|5951.76|5952.71|5952.01|5952.46|5951.76|3
1734948230000|2024-12-23 10:03:50|5952.21|5951.51|5951.58|5950.88|5952.21|5951.51|5951.46|5950.76|27
1734948240000|2024-12-23 10:04:00|5951.46|5950.76|5950.96|5950.26|5951.46|5950.76|5950.96|5950.26|18
1734948260000|2024-12-23 10:04:20|5950.83|5950.13|5950.71|5950.01|5950.96|5950.26|5950.46|5949.76|77
1734948270000|2024-12-23 10:04:30|5950.83|5950.13|5950.96|5950.26|5950.96|5950.26|5950.71|5950.01|11
1734948280000|2024-12-23 10:04:40|5950.83|5950.13|5950.46|5949.76|5950.83|5950.13|5950.46|5949.76|23
1734948290000|2024-12-23 10:04:50|5950.71|5950.01|5950.96|5950.26|5950.96|5950.26|5950.71|5950.01|19
1734948300000|2024-12-23 10:05:00|5951.08|5950.38|5951.33|5950.63|5951.46|5950.76|5951.08|5950.38|27
1734948310000|2024-12-23 10:05:10|5951.46|5950.76|5951.71|5951.01|5951.83|5951.13|5951.46|5950.76|14
1734948320000|2024-12-23 10:05:20|5951.46|5950.76|5951.46|5950.76|5951.46|5950.76|5951.33|5950.63|8
1734948330000|2024-12-23 10:05:30|5951.21|5950.51|5951.21|5950.51|5951.46|5950.76|5951.21|5950.51|10
1734948340000|2024-12-23 10:05:40|5951.33|5950.63|5951.46|5950.76|5951.46|5950.76|5951.21|5950.51|11
1734948350000|2024-12-23 10:05:50|5951.71|5951.01|5951.96|5951.26|5951.96|5951.26|5951.71|5951.01|16
1734948360000|2024-12-23 10:06:00|5952.21|5951.51|5952.21|5951.51|5952.46|5951.76|5952.21|5951.51|15
1734948370000|2024-12-23 10:06:10|5951.96|5951.26|5951.96|5951.26|5952.08|5951.38|5951.96|5951.26|13
1734948380000|2024-12-23 10:06:20|5951.83|5951.13|5951.96|5951.26|5951.96|5951.26|5951.71|5951.01|25
1734948390000|2024-12-23 10:06:30|5952.08|5951.38|5952.08|5951.38|5952.08|5951.38|5952.08|5951.38|0
1734948400000|2024-12-23 10:06:40|5952.21|5951.51|5951.71|5951.01|5952.21|5951.51|5951.71|5951.01|24
1734948410000|2024-12-23 10:06:50|5951.33|5950.63|5951.21|5950.51|5951.46|5950.76|5951.08|5950.38|24
1734948420000|2024-12-23 10:07:00|5951.08|5950.38|5951.21|5950.51|5951.46|5950.76|5950.96|5950.26|17
1734948430000|2024-12-23 10:07:10|5951.33|5950.63|5951.21|5950.51|5951.33|5950.63|5951.21|5950.51|9
1734948440000|2024-12-23 10:07:20|5950.96|5950.26|5950.96|5950.26|5950.96|5950.26|5950.96|5950.26|5
1734948450000|2024-12-23 10:07:30|5951.08|5950.38|5951.08|5950.38|5951.21|5950.51|5951.08|5950.38|0
1734948460000|2024-12-23 10:07:40|5951.21|5950.51|5951.21|5950.51|5951.33|5950.63|5951.21|5950.51|8
1734948470000|2024-12-23 10:07:50|5951.46|5950.76|5951.46|5950.76|5951.46|5950.76|5951.46|5950.76|10
1734948480000|2024-12-23 10:08:00|5951.71|5951.01|5951.71|5951.01|5951.71|5951.01|5951.71|5951.01|3
1734948490000|2024-12-23 10:08:10|5951.58|5950.88|5951.96|5951.26|5951.96|5951.26|5951.58|5950.88|9
1734948500000|2024-12-23 10:08:20|5951.83|5951.13|5951.71|5951.01|5951.83|5951.13|5951.71|5951.01|10
1734948510000|2024-12-23 10:08:30|5951.58|5950.88|5951.21|5950.51|5951.58|5950.88|5951.21|5950.51|11
1734948520000|2024-12-23 10:08:40|5951.33|5950.63|5951.58|5950.88|5951.71|5951.01|5951.33|5950.63|9
1734948530000|2024-12-23 10:08:50|5951.71|5951.01|5951.46|5950.76|5952.08|5951.38|5951.46|5950.76|17
1734948540000|2024-12-23 10:09:00|5951.71|5951.01|5951.46|5950.76|5951.71|5951.01|5951.46|5950.76|11
1734948550000|2024-12-23 10:09:10|5951.33|5950.63|5951.46|5950.76|5951.46|5950.76|5951.33|5950.63|11
1734948560000|2024-12-23 10:09:20|5951.71|5951.01|5951.96|5951.26|5951.96|5951.26|5951.71|5951.01|13
1734948570000|2024-12-23 10:09:30|5952.08|5951.38|5952.21|5951.51|5952.46|5951.76|5952.08|5951.38|31
1734948580000|2024-12-23 10:09:40|5952.08|5951.38|5952.08|5951.38|5952.21|5951.51|5951.96|5951.26|3
1734948590000|2024-12-23 10:09:50|5952.21|5951.51|5952.21|5951.51|5952.46|5951.76|5952.21|5951.51|7
1734948600000|2024-12-23 10:10:00|5952.46|5951.76|5952.46|5951.76|5952.71|5952.01|5952.46|5951.76|13
1734948610000|2024-12-23 10:10:10|5952.58|5951.88|5952.46|5951.76|5952.58|5951.88|5952.33|5951.63|17
1734948620000|2024-12-23 10:10:20|5952.33|5951.63|5952.71|5952.01|5952.96|5952.26|5952.33|5951.63|27
1734948630000|2024-12-23 10:10:30|5952.83|5952.13|5952.96|5952.26|5953.21|5952.51|5952.83|5952.13|35
1734948640000|2024-12-23 10:10:40|5953.21|5952.51|5953.21|5952.51|5953.21|5952.51|5953.08|5952.38|29
1734948650000|2024-12-23 10:10:50|5953.08|5952.38|5953.71|5953.01|5953.71|5953.01|5953.08|5952.38|38
1734948660000|2024-12-23 10:11:00|5953.83|5953.13|5953.83|5953.13|5953.96|5953.26|5953.71|5953.01|42
1734948670000|2024-12-23 10:11:10|5953.71|5953.01|5953.71|5953.01|5953.71|5953.01|5953.58|5952.88|0
1734948680000|2024-12-23 10:11:20|5953.58|5952.88|5953.71|5953.01|5953.71|5953.01|5953.58|5952.88|0
1734948690000|2024-12-23 10:11:30|5953.58|5952.88|5953.58|5952.88|5953.58|5952.88|5953.58|5952.88|0
1734948700000|2024-12-23 10:11:40|5953.46|5952.76|5953.46|5952.76|5953.96|5953.26|5953.33|5952.63|35
1734948710000|2024-12-23 10:11:50|5953.33|5952.63|5952.46|5951.76|5953.33|5952.63|5952.46|5951.76|50
1734948720000|2024-12-23 10:12:00|5952.21|5951.51|5952.21|5951.51|5952.46|5951.76|5951.83|5951.13|40
1734948730000|2024-12-23 10:12:10|5952.33|5951.63|5952.21|5951.51|5952.33|5951.63|5952.21|5951.51|0
1734948740000|2024-12-23 10:12:20|||||||||1
1734948750000|2024-12-23 10:12:30|5952.33|5951.63|5952.21|5951.51|5952.33|5951.63|5952.21|5951.51|9
1734948770000|2024-12-23 10:12:50|5952.33|5951.63|5952.46|5951.76|5952.46|5951.76|5952.21|5951.51|5
1734948790000|2024-12-23 10:13:10|5952.33|5951.63|5952.46|5951.76|5952.46|5951.76|5951.96|5951.26|35
1734948800000|2024-12-23 10:13:20|5952.33|5951.63|5951.46|5950.76|5952.46|5951.76|5951.21|5950.51|95
1734948810000|2024-12-23 10:13:30|5951.33|5950.63|5951.46|5950.76|5951.71|5951.01|5951.21|5950.51|75
1734948820000|2024-12-23 10:13:40|5951.21|5950.51|5951.21|5950.51|5951.21|5950.51|5951.21|5950.51|2
1734948830000|2024-12-23 10:13:50|5951.33|5950.63|5951.46|5950.76|5951.46|5950.76|5951.33|5950.63|4
1734948840000|2024-12-23 10:14:00|5951.33|5950.63|5951.21|5950.51|5951.33|5950.63|5951.21|5950.51|1
1734948850000|2024-12-23 10:14:10|5951.08|5950.38|5951.21|5950.51|5951.21|5950.51|5950.96|5950.26|17
1734948860000|2024-12-23 10:14:20|5951.46|5950.76|5951.71|5951.01|5951.71|5951.01|5951.33|5950.63|31
1734948870000|2024-12-23 10:14:30|5951.58|5950.88|5951.21|5950.51|5951.71|5951.01|5951.21|5950.51|24
1734948880000|2024-12-23 10:14:40|5951.33|5950.63|5951.58|5950.88|5951.71|5951.01|5951.33|5950.63|8
1734948890000|2024-12-23 10:14:50|5951.46|5950.76|5951.21|5950.51|5951.71|5951.01|5951.21|5950.51|8
1734948900000|2024-12-23 10:15:00|5951.08|5950.38|5950.46|5949.76|5951.08|5950.38|5950.46|5949.76|51
1734948910000|2024-12-23 10:15:10|5950.33|5949.63|5949.96|5949.26|5950.33|5949.63|5949.96|5949.26|33
1734948920000|2024-12-23 10:15:20|||||||||7
1734948930000|2024-12-23 10:15:30|5949.83|5949.13|5950.21|5949.51|5950.21|5949.51|5949.33|5948.63|189
1734948940000|2024-12-23 10:15:40|5950.71|5950.01|5950.46|5949.76|5950.71|5950.01|5950.46|5949.76|34
1734948950000|2024-12-23 10:15:50|5950.58|5949.88|5951.08|5950.38|5951.46|5950.76|5950.58|5949.88|47
1734948960000|2024-12-23 10:16:00|5950.96|5950.26|5950.96|5950.26|5950.96|5950.26|5950.96|5950.26|0
1734948970000|2024-12-23 10:16:10|5950.71|5950.01|5950.71|5950.01|5950.83|5950.13|5950.71|5950.01|18
1734948990000|2024-12-23 10:16:30|5950.83|5950.13|5950.71|5950.01|5950.96|5950.26|5950.71|5950.01|34
1734949000000|2024-12-23 10:16:40|5950.83|5950.13|5950.83|5950.13|5950.96|5950.26|5950.83|5950.13|12
1734949010000|2024-12-23 10:16:50|5950.71|5950.01|5950.96|5950.26|5950.96|5950.26|5950.58|5949.88|11
1734949020000|2024-12-23 10:17:00|5950.71|5950.01|5951.21|5950.51|5951.21|5950.51|5950.71|5950.01|19
1734949030000|2024-12-23 10:17:10|5951.33|5950.63|5950.96|5950.26|5951.46|5950.76|5950.96|5950.26|18
1734949040000|2024-12-23 10:17:20|5951.21|5950.51|5951.08|5950.38|5951.21|5950.51|5950.83|5950.13|6
1734949050000|2024-12-23 10:17:30|5950.96|5950.26|5950.83|5950.13|5950.96|5950.26|5950.58|5949.88|2
1734949060000|2024-12-23 10:17:40|5950.96|5950.26|5950.96|5950.26|5950.96|5950.26|5950.96|5950.26|17
1734949070000|2024-12-23 10:17:50|5950.71|5950.01|5950.96|5950.26|5950.96|5950.26|5950.71|5950.01|12
1734949080000|2024-12-23 10:18:00|5951.21|5950.51|5951.21|5950.51|5951.46|5950.76|5951.21|5950.51|21
1734949090000|2024-12-23 10:18:10|5951.08|5950.38|5950.21|5949.51|5951.08|5950.38|5950.08|5949.38|62
1734949100000|2024-12-23 10:18:20|5950.33|5949.63|5950.33|5949.63|5950.46|5949.76|5950.33|5949.63|13
1734949110000|2024-12-23 10:18:30|5950.21|5949.51|5950.71|5950.01|5950.71|5950.01|5950.21|5949.51|47
1734949140000|2024-12-23 10:19:00|5950.96|5950.26|5951.08|5950.38|5951.21|5950.51|5950.96|5950.26|107
1734949150000|2024-12-23 10:19:10|5950.96|5950.26|5950.96|5950.26|5950.96|5950.26|5950.96|5950.26|2
1734949160000|2024-12-23 10:19:20|||||||||11
1734949170000|2024-12-23 10:19:30|5950.83|5950.13|5950.96|5950.26|5950.96|5950.26|5950.71|5950.01|3
1734949180000|2024-12-23 10:19:40|5950.83|5950.13|5951.21|5950.51|5951.21|5950.51|5950.71|5950.01|7
1734949190000|2024-12-23 10:19:50|5951.08|5950.38|5950.96|5950.26|5951.21|5950.51|5950.96|5950.26|8
1734949200000|2024-12-23 10:20:00|5950.71|5950.01|5950.71|5950.01|5950.71|5950.01|5950.71|5950.01|17
1734949210000|2024-12-23 10:20:10|5950.58|5949.88|5950.71|5950.01|5950.71|5950.01|5950.46|5949.76|20
1734949230000|2024-12-23 10:20:30|5950.46|5949.76|5950.46|5949.76|5950.46|5949.76|5950.46|5949.76|3
1734949240000|2024-12-23 10:20:40|5950.21|5949.51|5950.21|5949.51|5950.21|5949.51|5950.21|5949.51|27
1734949250000|2024-12-23 10:20:50|5950.33|5949.63|5950.46|5949.76|5950.46|5949.76|5950.33|5949.63|7
1734949260000|2024-12-23 10:21:00|5950.33|5949.63|5950.08|5949.38|5950.33|5949.63|5949.96|5949.26|25
1734949270000|2024-12-23 10:21:10|5949.96|5949.26|5949.96|5949.26|5950.21|5949.51|5949.96|5949.26|8
1734949280000|2024-12-23 10:21:20|5949.83|5949.13|5949.71|5949.01|5949.83|5949.13|5949.71|5949.01|10
1734949290000|2024-12-23 10:21:30|5949.46|5948.76|5949.71|5949.01|5949.71|5949.01|5949.46|5948.76|34
1734949300000|2024-12-23 10:21:40|5949.96|5949.26|5950.21|5949.51|5950.21|5949.51|5949.96|5949.26|17
1734949310000|2024-12-23 10:21:50|5950.08|5949.38|5949.96|5949.26|5950.21|5949.51|5949.96|5949.26|28
1734949320000|2024-12-23 10:22:00|5950.21|5949.51|5950.21|5949.51|5950.21|5949.51|5949.96|5949.26|19
1734949330000|2024-12-23 10:22:10|5950.08|5949.38|5949.71|5949.01|5950.08|5949.38|5949.58|5948.88|9
1734949340000|2024-12-23 10:22:20|5949.96|5949.26|5949.71|5949.01|5950.08|5949.38|5949.71|5949.01|25
1734949350000|2024-12-23 10:22:30|5949.58|5948.88|5949.46|5948.76|5949.58|5948.88|5949.46|5948.76|4
1734949370000|2024-12-23 10:22:50|5949.33|5948.63|5949.71|5949.01|5949.71|5949.01|5949.33|5948.63|14
1734949380000|2024-12-23 10:23:00|5949.58|5948.88|5949.46|5948.76|5949.71|5949.01|5949.46|5948.76|12
1734949390000|2024-12-23 10:23:10|5949.33|5948.63|5949.21|5948.51|5949.46|5948.76|5949.21|5948.51|9
1734949400000|2024-12-23 10:23:20|5948.96|5948.26|5946.71|5946.01|5949.21|5948.51|5946.71|5946.01|189
1734949410000|2024-12-23 10:23:30|5946.58|5945.88|5946.96|5946.26|5947.33|5946.63|5946.58|5945.88|96
1734949420000|2024-12-23 10:23:40|5946.71|5946.01|5946.96|5946.26|5947.21|5946.51|5946.71|5946.01|57
1734949430000|2024-12-23 10:23:50|5947.21|5946.51|5947.21|5946.51|5947.21|5946.51|5947.21|5946.51|24
1734949440000|2024-12-23 10:24:00|5947.08|5946.38|5947.58|5946.88|5947.71|5947.01|5947.08|5946.38|57
1734949450000|2024-12-23 10:24:10|5947.71|5947.01|5947.71|5947.01|5947.71|5947.01|5947.46|5946.76|12
1734949460000|2024-12-23 10:24:20|5947.46|5946.76|5946.21|5945.51|5947.46|5946.76|5946.21|5945.51|125
1734949470000|2024-12-23 10:24:30|5945.96|5945.26|5944.96|5944.26|5946.21|5945.51|5944.96|5944.26|169
1734949480000|2024-12-23 10:24:40|5945.08|5944.38|5945.71|5945.01|5945.71|5945.01|5945.08|5944.38|59
1734949490000|2024-12-23 10:24:50|5945.58|5944.88|5945.71|5945.01|5945.71|5945.01|5945.46|5944.76|31
1734949500000|2024-12-23 10:25:00|5945.58|5944.88|5945.96|5945.26|5945.96|5945.26|5945.21|5944.51|31
1734949510000|2024-12-23 10:25:10|5946.08|5945.38|5945.46|5944.76|5946.08|5945.38|5945.46|5944.76|36
1734949520000|2024-12-23 10:25:20|5945.21|5944.51|5945.21|5944.51|5945.21|5944.51|5944.96|5944.26|20
1734949530000|2024-12-23 10:25:30|5944.96|5944.26|5944.71|5944.01|5945.08|5944.38|5944.58|5943.88|57
1734949540000|2024-12-23 10:25:40|5944.58|5943.88|5944.71|5944.01|5944.71|5944.01|5944.46|5943.76|28
1734949550000|2024-12-23 10:25:50|5944.83|5944.13|5945.21|5944.51|5945.21|5944.51|5944.83|5944.13|35
1734949560000|2024-12-23 10:26:00|5945.08|5944.38|5944.83|5944.13|5945.21|5944.51|5944.71|5944.01|29
1734949570000|2024-12-23 10:26:10|5944.96|5944.26|5945.46|5944.76|5945.71|5945.01|5944.96|5944.26|30
1734949580000|2024-12-23 10:26:20|5945.33|5944.63|5945.71|5945.01|5945.71|5945.01|5945.21|5944.51|23
1734949590000|2024-12-23 10:26:30|5945.83|5945.13|5946.46|5945.76|5946.71|5946.01|5945.83|5945.13|63
1734949600000|2024-12-23 10:26:40|||||||||3
1734949610000|2024-12-23 10:26:50|5946.33|5945.63|5945.96|5945.26|5946.33|5945.63|5945.96|5945.26|34
1734949620000|2024-12-23 10:27:00|5945.83|5945.13|5945.83|5945.13|5946.08|5945.38|5945.83|5945.13|51
1734949630000|2024-12-23 10:27:10|5945.96|5945.26|5946.71|5946.01|5946.96|5946.26|5945.96|5945.26|54
1734949640000|2024-12-23 10:27:20|5946.58|5945.88|5946.46|5945.76|5946.58|5945.88|5946.33|5945.63|6
1734949650000|2024-12-23 10:27:30|5946.58|5945.88|5946.71|5946.01|5946.71|5946.01|5946.58|5945.88|14
1734949660000|2024-12-23 10:27:40|5946.58|5945.88|5946.21|5945.51|5946.58|5945.88|5946.21|5945.51|14
1734949670000|2024-12-23 10:27:50|5946.33|5945.63|5946.46|5945.76|5946.46|5945.76|5946.21|5945.51|32
1734949680000|2024-12-23 10:28:00|5946.33|5945.63|5947.21|5946.51|5947.46|5946.76|5946.33|5945.63|41
1734949690000|2024-12-23 10:28:10|5947.33|5946.63|5947.21|5946.51|5947.33|5946.63|5947.21|5946.51|2
1734949700000|2024-12-23 10:28:20|5947.33|5946.63|5947.21|5946.51|5947.33|5946.63|5946.96|5946.26|19
1734949710000|2024-12-23 10:28:30|5947.08|5946.38|5946.96|5946.26|5947.08|5946.38|5946.96|5946.26|1
1734949720000|2024-12-23 10:28:40|||||||||9
1734949730000|2024-12-23 10:28:50|5946.83|5946.13|5946.71|5946.01|5946.83|5946.13|5946.71|5946.01|1
1734949740000|2024-12-23 10:29:00|5946.58|5945.88|5945.96|5945.26|5946.58|5945.88|5945.96|5945.26|33
1734949750000|2024-12-23 10:29:10|5946.21|5945.51|5946.21|5945.51|5946.21|5945.51|5946.21|5945.51|12
1734949760000|2024-12-23 10:29:20|5946.08|5945.38|5946.08|5945.38|5946.21|5945.51|5945.96|5945.26|17
1734949770000|2024-12-23 10:29:30|5945.96|5945.26|5945.71|5945.01|5946.21|5945.51|5945.71|5945.01|19
1734949790000|2024-12-23 10:29:50|5945.46|5944.76|5945.21|5944.51|5945.71|5945.01|5945.21|5944.51|64
1734949800000|2024-12-23 10:30:00|5945.08|5944.38|5945.46|5944.76|5945.58|5944.88|5945.08|5944.38|45
1734949810000|2024-12-23 10:30:10|5945.71|5945.01|5945.71|5945.01|5945.71|5945.01|5945.46|5944.76|23
1734949820000|2024-12-23 10:30:20|5945.83|5945.13|5945.71|5945.01|5945.96|5945.26|5945.71|5945.01|12
1734949830000|2024-12-23 10:30:30|5945.46|5944.76|5944.96|5944.26|5945.58|5944.88|5944.96|5944.26|52
1734949840000|2024-12-23 10:30:40|5944.83|5944.13|5944.71|5944.01|5944.96|5944.26|5944.71|5944.01|21
1734949850000|2024-12-23 10:30:50|5944.58|5943.88|5945.21|5944.51|5945.21|5944.51|5944.58|5943.88|20
1734949860000|2024-12-23 10:31:00|5945.08|5944.38|5944.71|5944.01|5945.08|5944.38|5944.58|5943.88|49
1734949870000|2024-12-23 10:31:10|5944.46|5943.76|5943.96|5943.26|5944.58|5943.88|5943.21|5942.51|211
1734949880000|2024-12-23 10:31:20|5943.83|5943.13|5942.96|5942.26|5943.83|5943.13|5942.96|5942.26|52
1734949890000|2024-12-23 10:31:30|5943.08|5942.38|5943.96|5943.26|5944.08|5943.38|5942.96|5942.26|59
1734949900000|2024-12-23 10:31:40|5943.83|5943.13|5943.21|5942.51|5943.83|5943.13|5943.21|5942.51|16
1734949910000|2024-12-23 10:31:50|5943.33|5942.63|5943.21|5942.51|5943.33|5942.63|5943.21|5942.51|5
1734949920000|2024-12-23 10:32:00|5943.08|5942.38|5943.21|5942.51|5943.46|5942.76|5943.08|5942.38|39
1734949930000|2024-12-23 10:32:10|5943.33|5942.63|5942.46|5941.76|5943.33|5942.63|5942.46|5941.76|81
1734949940000|2024-12-23 10:32:20|5942.71|5942.01|5942.46|5941.76|5942.71|5942.01|5942.21|5941.51|56
1734949950000|2024-12-23 10:32:30|5942.58|5941.88|5942.46|5941.76|5942.58|5941.88|5942.21|5941.51|33
1734949960000|2024-12-23 10:32:40|5942.21|5941.51|5942.71|5942.01|5942.71|5942.01|5942.21|5941.51|70
1734949970000|2024-12-23 10:32:50|||||||||4
1734949980000|2024-12-23 10:33:00|5943.21|5942.51|5943.08|5942.38|5943.21|5942.51|5942.96|5942.26|68
1734949990000|2024-12-23 10:33:10|5942.96|5942.26|5943.96|5943.26|5943.96|5943.26|5942.96|5942.26|42
1734950000000|2024-12-23 10:33:20|5943.71|5943.01|5944.46|5943.76|5944.46|5943.76|5943.71|5943.01|42
1734950010000|2024-12-23 10:33:30|5944.71|5944.01|5944.33|5943.63|5944.71|5944.01|5944.21|5943.51|43
1734950020000|2024-12-23 10:33:40|5944.46|5943.76|5943.96|5943.26|5944.46|5943.76|5943.96|5943.26|25
1734950030000|2024-12-23 10:33:50|5943.71|5943.01|5942.83|5942.13|5943.71|5943.01|5942.71|5942.01|91
1734950040000|2024-12-23 10:34:00|5942.96|5942.26|5943.21|5942.51|5943.21|5942.51|5942.96|5942.26|10
1734950050000|2024-12-23 10:34:10|5943.46|5942.76|5943.46|5942.76|5943.71|5943.01|5943.46|5942.76|46
1734950060000|2024-12-23 10:34:20|5943.58|5942.88|5943.96|5943.26|5943.96|5943.26|5943.58|5942.88|34
1734950070000|2024-12-23 10:34:30|5944.08|5943.38|5943.96|5943.26|5944.08|5943.38|5943.71|5943.01|39
1734950080000|2024-12-23 10:34:40|5944.08|5943.38|5944.21|5943.51|5944.21|5943.51|5943.96|5943.26|16
1734950090000|2024-12-23 10:34:50|5944.08|5943.38|5944.21|5943.51|5944.21|5943.51|5943.96|5943.26|7
1734950100000|2024-12-23 10:35:00|5944.46|5943.76|5944.71|5944.01|5944.71|5944.01|5944.46|5943.76|25
1734950110000|2024-12-23 10:35:10|5944.96|5944.26|5944.46|5943.76|5944.96|5944.26|5944.46|5943.76|15
1734950120000|2024-12-23 10:35:20|5944.21|5943.51|5944.21|5943.51|5944.21|5943.51|5944.21|5943.51|16
1734950130000|2024-12-23 10:35:30|5943.96|5943.26|5943.71|5943.01|5943.96|5943.26|5943.71|5943.01|97
1734950140000|2024-12-23 10:35:40|5943.96|5943.26|5943.71|5943.01|5943.96|5943.26|5943.71|5943.01|27
1734950150000|2024-12-23 10:35:50|5943.83|5943.13|5944.21|5943.51|5944.21|5943.51|5943.71|5943.01|18
1734950160000|2024-12-23 10:36:00|5944.46|5943.76|5944.21|5943.51|5944.96|5944.26|5944.21|5943.51|25
1734950170000|2024-12-23 10:36:10|5943.96|5943.26|5944.46|5943.76|5944.46|5943.76|5943.96|5943.26|17
1734950180000|2024-12-23 10:36:20|5944.58|5943.88|5944.96|5944.26|5944.96|5944.26|5944.46|5943.76|29
1734950190000|2024-12-23 10:36:30|5945.21|5944.51|5944.96|5944.26|5945.21|5944.51|5944.96|5944.26|24
1734950200000|2024-12-23 10:36:40|5944.71|5944.01|5944.71|5944.01|5944.71|5944.01|5944.71|5944.01|7
1734950210000|2024-12-23 10:36:50|5944.83|5944.13|5944.96|5944.26|5944.96|5944.26|5944.83|5944.13|9
1734950230000|2024-12-23 10:37:10|5944.83|5944.13|5944.21|5943.51|5944.83|5944.13|5944.21|5943.51|22
1734950240000|2024-12-23 10:37:20|5944.08|5943.38|5943.46|5942.76|5944.08|5943.38|5943.46|5942.76|45
1734950250000|2024-12-23 10:37:30|5943.33|5942.63|5943.46|5942.76|5943.46|5942.76|5943.21|5942.51|24
1734950260000|2024-12-23 10:37:40|5943.33|5942.63|5943.46|5942.76|5943.46|5942.76|5943.21|5942.51|8
1734950270000|2024-12-23 10:37:50|5943.33|5942.63|5943.21|5942.51|5943.33|5942.63|5943.21|5942.51|10
1734950280000|2024-12-23 10:38:00|5943.33|5942.63|5943.21|5942.51|5943.46|5942.76|5943.21|5942.51|18
1734950290000|2024-12-23 10:38:10|||||||||17
1734950300000|2024-12-23 10:38:20|5942.96|5942.26|5942.46|5941.76|5943.21|5942.51|5942.46|5941.76|79
1734950310000|2024-12-23 10:38:30|5942.58|5941.88|5942.71|5942.01|5942.71|5942.01|5942.46|5941.76|15
1734950320000|2024-12-23 10:38:40|5942.83|5942.13|5942.71|5942.01|5942.83|5942.13|5942.71|5942.01|5
1734950330000|2024-12-23 10:38:50|||||||||5
1734950340000|2024-12-23 10:39:00|5942.46|5941.76|5942.96|5942.26|5942.96|5942.26|5942.46|5941.76|20
1734950350000|2024-12-23 10:39:10|5942.83|5942.13|5942.71|5942.01|5942.83|5942.13|5942.58|5941.88|15
1734950360000|2024-12-23 10:39:20|5942.46|5941.76|5942.71|5942.01|5942.71|5942.01|5942.46|5941.76|14
1734950370000|2024-12-23 10:39:30|5942.96|5942.26|5942.96|5942.26|5942.96|5942.26|5942.96|5942.26|27
1734950380000|2024-12-23 10:39:40|5943.46|5942.76|5943.21|5942.51|5943.46|5942.76|5943.08|5942.38|26
1734950400000|2024-12-23 10:40:00|5943.08|5942.38|5942.96|5942.26|5943.21|5942.51|5942.83|5942.13|30
1734950410000|2024-12-23 10:40:10|5943.08|5942.38|5942.96|5942.26|5943.21|5942.51|5942.96|5942.26|15
1734950420000|2024-12-23 10:40:20|5943.08|5942.38|5943.21|5942.51|5943.21|5942.51|5942.96|5942.26|13
1734950430000|2024-12-23 10:40:30|5943.46|5942.76|5943.33|5942.63|5943.46|5942.76|5943.33|5942.63|21
1734950440000|2024-12-23 10:40:40|5943.46|5942.76|5943.08|5942.38|5943.46|5942.76|5942.96|5942.26|14
1734950450000|2024-12-23 10:40:50|5942.96|5942.26|5942.96|5942.26|5943.46|5942.76|5942.96|5942.26|79
1734950460000|2024-12-23 10:41:00|5943.08|5942.38|5944.46|5943.76|5944.46|5943.76|5943.08|5942.38|78
1734950470000|2024-12-23 10:41:10|5944.33|5943.63|5944.21|5943.51|5944.33|5943.63|5944.21|5943.51|8
1734950480000|2024-12-23 10:41:20|5944.33|5943.63|5944.58|5943.88|5944.71|5944.01|5944.33|5943.63|31
1734950490000|2024-12-23 10:41:30|5944.71|5944.01|5944.71|5944.01|5944.71|5944.01|5944.71|5944.01|12
1734950500000|2024-12-23 10:41:40|5944.46|5943.76|5944.46|5943.76|5944.58|5943.88|5944.46|5943.76|17
1734950510000|2024-12-23 10:41:50|5944.33|5943.63|5944.21|5943.51|5944.33|5943.63|5944.21|5943.51|10
1734950520000|2024-12-23 10:42:00|5944.08|5943.38|5943.58|5942.88|5944.21|5943.51|5943.58|5942.88|30
1734950530000|2024-12-23 10:42:10|5943.46|5942.76|5942.83|5942.13|5943.46|5942.76|5942.71|5942.01|32
1734950540000|2024-12-23 10:42:20|5942.96|5942.26|5942.83|5942.13|5942.96|5942.26|5942.71|5942.01|29
1734950550000|2024-12-23 10:42:30|5942.96|5942.26|5942.96|5942.26|5942.96|5942.26|5942.71|5942.01|10
1734950560000|2024-12-23 10:42:40|5942.83|5942.13|5942.71|5942.01|5942.83|5942.13|5942.71|5942.01|4
1734950570000|2024-12-23 10:42:50|||||||||6
1734950580000|2024-12-23 10:43:00|5942.46|5941.76|5942.96|5942.26|5942.96|5942.26|5942.46|5941.76|43
1734950590000|2024-12-23 10:43:10|5943.08|5942.38|5943.21|5942.51|5943.46|5942.76|5943.08|5942.38|28
1734950600000|2024-12-23 10:43:20|5943.33|5942.63|5943.21|5942.51|5943.33|5942.63|5943.21|5942.51|4
1734950610000|2024-12-23 10:43:30|5942.96|5942.26|5943.08|5942.38|5943.71|5943.01|5942.96|5942.26|88
1734950620000|2024-12-23 10:43:40|5943.21|5942.51|5942.96|5942.26|5943.21|5942.51|5942.96|5942.26|15
1734950630000|2024-12-23 10:43:50|5942.83|5942.13|5942.46|5941.76|5942.83|5942.13|5942.46|5941.76|61
1734950640000|2024-12-23 10:44:00|5942.33|5941.63|5942.33|5941.63|5942.46|5941.76|5941.96|5941.26|118
1734950650000|2024-12-23 10:44:10|5942.21|5941.51|5942.08|5941.38|5942.46|5941.76|5942.08|5941.38|26
1734950660000|2024-12-23 10:44:20|5942.21|5941.51|5941.58|5940.88|5942.21|5941.51|5941.46|5940.76|63
1734950670000|2024-12-23 10:44:30|5941.71|5941.01|5941.46|5940.76|5941.71|5941.01|5941.46|5940.76|8
1734950680000|2024-12-23 10:44:40|5941.58|5940.88|5941.96|5941.26|5942.08|5941.38|5941.58|5940.88|56
1734950690000|2024-12-23 10:44:50|5942.08|5941.38|5942.21|5941.51|5942.21|5941.51|5941.96|5941.26|20
1734950700000|2024-12-23 10:45:00|5942.08|5941.38|5941.71|5941.01|5942.21|5941.51|5941.71|5941.01|14
1734950710000|2024-12-23 10:45:10|5941.58|5940.88|5941.96|5941.26|5941.96|5941.26|5941.21|5940.51|49
1734950720000|2024-12-23 10:45:20|5942.21|5941.51|5942.46|5941.76|5942.71|5942.01|5942.21|5941.51|36
1734950730000|2024-12-23 10:45:30|5942.58|5941.88|5942.71|5942.01|5942.71|5942.01|5942.46|5941.76|16
1734950740000|2024-12-23 10:45:40|5942.83|5942.13|5943.08|5942.38|5943.21|5942.51|5942.71|5942.01|29
1734950750000|2024-12-23 10:45:50|5943.21|5942.51|5943.08|5942.38|5943.21|5942.51|5943.08|5942.38|4
1734950760000|2024-12-23 10:46:00|5942.96|5942.26|5941.83|5941.13|5943.21|5942.51|5941.83|5941.13|28
1734950770000|2024-12-23 10:46:10|5941.71|5941.01|5941.96|5941.26|5941.96|5941.26|5941.46|5940.76|28
1734950780000|2024-12-23 10:46:20|5941.83|5941.13|5941.71|5941.01|5941.83|5941.13|5941.58|5940.88|12
1734950790000|2024-12-23 10:46:30|5941.58|5940.88|5941.71|5941.01|5941.71|5941.01|5941.58|5940.88|15
1734950800000|2024-12-23 10:46:40|5941.46|5940.76|5941.21|5940.51|5941.46|5940.76|5941.21|5940.51|73
1734950810000|2024-12-23 10:46:50|5941.08|5940.38|5940.71|5940.01|5941.21|5940.51|5940.71|5940.01|24
1734950820000|2024-12-23 10:47:00|5940.46|5939.76|5940.21|5939.51|5940.96|5940.26|5939.96|5939.26|92
1734950830000|2024-12-23 10:47:10|5940.08|5939.38|5940.71|5940.01|5940.71|5940.01|5940.08|5939.38|44
1734950840000|2024-12-23 10:47:20|5940.83|5940.13|5940.96|5940.26|5941.21|5940.51|5940.71|5940.01|36
1734950860000|2024-12-23 10:47:40|5940.83|5940.13|5940.46|5939.76|5940.83|5940.13|5940.46|5939.76|20
1734950870000|2024-12-23 10:47:50|||||||||12
1734950880000|2024-12-23 10:48:00|5940.58|5939.88|5940.71|5940.01|5940.71|5940.01|5940.58|5939.88|30
1734950890000|2024-12-23 10:48:10|5940.83|5940.13|5940.71|5940.01|5940.83|5940.13|5940.58|5939.88|3
1734950900000|2024-12-23 10:48:20|5940.83|5940.13|5940.46|5939.76|5940.96|5940.26|5940.21|5939.51|47
1734950910000|2024-12-23 10:48:30|||||||||16
1734950920000|2024-12-23 10:48:40|5940.58|5939.88|5939.46|5938.76|5940.58|5939.88|5939.46|5938.76|40
1734950930000|2024-12-23 10:48:50|5939.33|5938.63|5939.46|5938.76|5939.46|5938.76|5939.33|5938.63|22
1734950940000|2024-12-23 10:49:00|5939.71|5939.01|5939.96|5939.26|5939.96|5939.26|5939.71|5939.01|28
1734950950000|2024-12-23 10:49:10|5939.83|5939.13|5939.96|5939.26|5939.96|5939.26|5939.71|5939.01|38
1734950960000|2024-12-23 10:49:20|5939.71|5939.01|5939.21|5938.51|5939.71|5939.01|5939.21|5938.51|90
1734950970000|2024-12-23 10:49:30|5939.08|5938.38|5939.46|5938.76|5939.46|5938.76|5939.08|5938.38|11
1734950980000|2024-12-23 10:49:40|5939.71|5939.01|5939.46|5938.76|5939.71|5939.01|5939.46|5938.76|15
1734950990000|2024-12-23 10:49:50|5939.71|5939.01|5939.71|5939.01|5939.71|5939.01|5939.46|5938.76|12
1734951000000|2024-12-23 10:50:00|5939.58|5938.88|5938.71|5938.01|5939.71|5939.01|5938.71|5938.01|28
1734951010000|2024-12-23 10:50:10|||||||||18
1734951020000|2024-12-23 10:50:20|5938.96|5938.26|5939.21|5938.51|5939.21|5938.51|5938.96|5938.26|11
1734951030000|2024-12-23 10:50:30|5939.08|5938.38|5939.21|5938.51|5939.21|5938.51|5938.96|5938.26|12
1734951040000|2024-12-23 10:50:40|5939.33|5938.63|5939.21|5938.51|5939.46|5938.76|5939.21|5938.51|22
1734951050000|2024-12-23 10:50:50|5939.08|5938.38|5939.83|5939.13|5939.83|5939.13|5939.08|5938.38|23
1734951060000|2024-12-23 10:51:00|5939.96|5939.26|5940.08|5939.38|5940.21|5939.51|5939.96|5939.26|18
1734951070000|2024-12-23 10:51:10|5939.96|5939.26|5939.96|5939.26|5940.08|5939.38|5939.96|5939.26|6
1734951080000|2024-12-23 10:51:20|5940.21|5939.51|5940.33|5939.63|5940.46|5939.76|5940.08|5939.38|26
1734951090000|2024-12-23 10:51:30|5940.21|5939.51|5940.71|5940.01|5940.71|5940.01|5940.21|5939.51|9
1734951100000|2024-12-23 10:51:40|5940.83|5940.13|5940.58|5939.88|5941.58|5940.88|5940.58|5939.88|66
1734951110000|2024-12-23 10:51:50|5940.46|5939.76|5940.33|5939.63|5940.71|5940.01|5940.33|5939.63|32
1734951120000|2024-12-23 10:52:00|5940.21|5939.51|5939.96|5939.26|5940.58|5939.88|5939.83|5939.13|36
1734951130000|2024-12-23 10:52:10|5940.08|5939.38|5940.46|5939.76|5940.58|5939.88|5939.96|5939.26|43
1734951140000|2024-12-23 10:52:20|5940.21|5939.51|5940.21|5939.51|5940.21|5939.51|5940.21|5939.51|4
1734951150000|2024-12-23 10:52:30|5940.33|5939.63|5940.21|5939.51|5940.33|5939.63|5940.08|5939.38|30
1734951160000|2024-12-23 10:52:40|5940.08|5939.38|5940.21|5939.51|5940.21|5939.51|5940.08|5939.38|4
1734951170000|2024-12-23 10:52:50|5940.33|5939.63|5940.33|5939.63|5940.46|5939.76|5940.33|5939.63|27
1734951180000|2024-12-23 10:53:00|5940.46|5939.76|5940.58|5939.88|5940.71|5940.01|5940.46|5939.76|5
1734951190000|2024-12-23 10:53:10|5940.71|5940.01|5939.96|5939.26|5940.83|5940.13|5939.96|5939.26|9
1734951200000|2024-12-23 10:53:20|5940.08|5939.38|5939.71|5939.01|5940.08|5939.38|5939.71|5939.01|11
1734951210000|2024-12-23 10:53:30|5939.96|5939.26|5940.46|5939.76|5940.58|5939.88|5939.96|5939.26|27
1734951220000|2024-12-23 10:53:40|5940.58|5939.88|5940.58|5939.88|5940.71|5940.01|5940.58|5939.88|14
1734951230000|2024-12-23 10:53:50|5940.71|5940.01|5940.83|5940.13|5941.21|5940.51|5940.46|5939.76|50
1734951240000|2024-12-23 10:54:00|5940.71|5940.01|5940.71|5940.01|5941.21|5940.51|5940.46|5939.76|40
1734951250000|2024-12-23 10:54:10|5940.83|5940.13|5940.21|5939.51|5940.83|5940.13|5940.08|5939.38|46
1734951260000|2024-12-23 10:54:20|5940.33|5939.63|5940.21|5939.51|5940.46|5939.76|5939.96|5939.26|38
1734951270000|2024-12-23 10:54:30|5940.08|5939.38|5940.21|5939.51|5940.21|5939.51|5940.08|5939.38|8
1734951290000|2024-12-23 10:54:50|5939.96|5939.26|5939.96|5939.26|5940.21|5939.51|5939.96|5939.26|48
1734951300000|2024-12-23 10:55:00|5939.83|5939.13|5939.21|5938.51|5939.96|5939.26|5938.96|5938.26|107
1734951310000|2024-12-23 10:55:10|5939.46|5938.76|5939.46|5938.76|5939.46|5938.76|5939.46|5938.76|7
1734951320000|2024-12-23 10:55:20|5939.33|5938.63|5939.21|5938.51|5939.46|5938.76|5939.21|5938.51|23
1734951330000|2024-12-23 10:55:30|5939.33|5938.63|5939.21|5938.51|5939.33|5938.63|5939.08|5938.38|29
1734951340000|2024-12-23 10:55:40|5939.33|5938.63|5939.46|5938.76|5939.46|5938.76|5939.33|5938.63|6
1734951350000|2024-12-23 10:55:50|5939.71|5939.01|5940.33|5939.63|5940.33|5939.63|5939.58|5938.88|25
1734951360000|2024-12-23 10:56:00|5940.46|5939.76|5941.46|5940.76|5941.46|5940.76|5940.46|5939.76|113
1734951370000|2024-12-23 10:56:10|5941.33|5940.63|5941.58|5940.88|5941.71|5941.01|5941.33|5940.63|38
1734951380000|2024-12-23 10:56:20|5941.71|5941.01|5941.46|5940.76|5941.71|5941.01|5941.21|5940.51|27
1734951390000|2024-12-23 10:56:30|5941.33|5940.63|5941.46|5940.76|5941.46|5940.76|5941.21|5940.51|5
1734951400000|2024-12-23 10:56:40|5941.33|5940.63|5941.33|5940.63|5941.33|5940.63|5941.21|5940.51|10
1734951410000|2024-12-23 10:56:50|5941.21|5940.51|5940.71|5940.01|5941.21|5940.51|5940.58|5939.88|18
1734951420000|2024-12-23 10:57:00|5940.58|5939.88|5940.21|5939.51|5940.58|5939.88|5940.08|5939.38|27
1734951430000|2024-12-23 10:57:10|5939.96|5939.26|5939.96|5939.26|5940.21|5939.51|5939.71|5939.01|11
1734951440000|2024-12-23 10:57:20|5940.46|5939.76|5940.21|5939.51|5940.46|5939.76|5940.08|5939.38|22
1734951450000|2024-12-23 10:57:30|||||||||2
1734951460000|2024-12-23 10:57:40|5940.33|5939.63|5941.58|5940.88|5941.71|5941.01|5940.21|5939.51|70
1734951470000|2024-12-23 10:57:50|5941.46|5940.76|5941.58|5940.88|5941.71|5941.01|5941.33|5940.63|8
1734951480000|2024-12-23 10:58:00|5941.71|5941.01|5941.46|5940.76|5941.96|5941.26|5941.46|5940.76|25
1734951490000|2024-12-23 10:58:10|5941.33|5940.63|5941.46|5940.76|5941.46|5940.76|5941.21|5940.51|4
1734951500000|2024-12-23 10:58:20|5941.33|5940.63|5941.58|5940.88|5941.71|5941.01|5941.33|5940.63|16
1734951510000|2024-12-23 10:58:30|5941.71|5941.01|5941.46|5940.76|5941.71|5941.01|5941.21|5940.51|35
1734951520000|2024-12-23 10:58:40|||||||||2
1734951530000|2024-12-23 10:58:50|||||||||6
1734951540000|2024-12-23 10:59:00|5941.33|5940.63|5941.21|5940.51|5941.33|5940.63|5940.96|5940.26|41
1734951550000|2024-12-23 10:59:10|5941.46|5940.76|5940.96|5940.26|5941.46|5940.76|5940.96|5940.26|16
1734951560000|2024-12-23 10:59:20|5940.46|5939.76|5940.21|5939.51|5940.46|5939.76|5940.08|5939.38|67
1734951570000|2024-12-23 10:59:30|||||||||1
1734951580000|2024-12-23 10:59:40|5940.46|5939.76|5939.96|5939.26|5940.46|5939.76|5939.96|5939.26|28
1734951590000|2024-12-23 10:59:50|5939.46|5938.76|5939.33|5938.63|5939.46|5938.76|5939.21|5938.51|53
1734951600000|2024-12-23 11:00:00|5939.46|5938.76|5940.46|5939.76|5940.71|5940.01|5939.46|5938.76|126
1734951610000|2024-12-23 11:00:10|5940.58|5939.88|5939.96|5939.26|5940.71|5940.01|5939.96|5939.26|19
1734951620000|2024-12-23 11:00:20|5939.83|5939.13|5939.46|5938.76|5939.96|5939.26|5939.46|5938.76|49
1734951630000|2024-12-23 11:00:30|5939.33|5938.63|5939.08|5938.38|5939.46|5938.76|5938.46|5937.76|35
1734951640000|2024-12-23 11:00:40|5938.96|5938.26|5938.96|5938.26|5939.21|5938.51|5938.96|5938.26|29
1734951650000|2024-12-23 11:00:50|5938.83|5938.13|5938.46|5937.76|5938.96|5938.26|5938.46|5937.76|25
1734951660000|2024-12-23 11:01:00|5938.21|5937.51|5937.96|5937.26|5938.21|5937.51|5937.71|5937.01|90
1734951670000|2024-12-23 11:01:10|5938.21|5937.51|5937.71|5937.01|5938.21|5937.51|5937.71|5937.01|31
1734951680000|2024-12-23 11:01:20|5937.96|5937.26|5938.58|5937.88|5938.71|5938.01|5937.96|5937.26|41
1734951690000|2024-12-23 11:01:30|5938.46|5937.76|5937.96|5937.26|5938.46|5937.76|5937.71|5937.01|37
1734951700000|2024-12-23 11:01:40|5937.71|5937.01|5937.83|5937.13|5937.96|5937.26|5937.71|5937.01|25
1734951710000|2024-12-23 11:01:50|5937.71|5937.01|5937.71|5937.01|5937.71|5937.01|5937.21|5936.51|59
1734951720000|2024-12-23 11:02:00|5937.58|5936.88|5936.71|5936.01|5937.58|5936.88|5936.58|5935.88|69
1734951730000|2024-12-23 11:02:10|5936.58|5935.88|5936.71|5936.01|5936.71|5936.01|5936.46|5935.76|54
1734951740000|2024-12-23 11:02:20|5936.83|5936.13|5936.71|5936.01|5936.96|5936.26|5936.71|5936.01|11
1734951750000|2024-12-23 11:02:30|5936.58|5935.88|5936.71|5936.01|5936.71|5936.01|5936.46|5935.76|37
1734951760000|2024-12-23 11:02:40|5936.58|5935.88|5936.83|5936.13|5936.83|5936.13|5936.21|5935.51|44
1734951770000|2024-12-23 11:02:50|5936.71|5936.01|5936.46|5935.76|5936.96|5936.26|5936.46|5935.76|18
1734951780000|2024-12-23 11:03:00|5936.33|5935.63|5936.33|5935.63|5936.33|5935.63|5936.21|5935.51|40
1734951790000|2024-12-23 11:03:10|5936.21|5935.51|5936.46|5935.76|5936.46|5935.76|5936.08|5935.38|58
1734951800000|2024-12-23 11:03:20|5936.58|5935.88|5936.96|5936.26|5937.33|5936.63|5936.58|5935.88|54
1734951810000|2024-12-23 11:03:30|5937.08|5936.38|5937.21|5936.51|5937.21|5936.51|5936.71|5936.01|40
1734951820000|2024-12-23 11:03:40|5937.08|5936.38|5936.46|5935.76|5937.08|5936.38|5936.46|5935.76|24
1734951830000|2024-12-23 11:03:50|5936.33|5935.63|5936.21|5935.51|5936.46|5935.76|5935.83|5935.13|81
1734951840000|2024-12-23 11:04:00|5936.33|5935.63|5936.21|5935.51|5936.71|5936.01|5936.21|5935.51|16
1734951850000|2024-12-23 11:04:10|5936.33|5935.63|5936.46|5935.76|5936.46|5935.76|5936.21|5935.51|1
1734951860000|2024-12-23 11:04:20|5936.33|5935.63|5936.46|5935.76|5936.71|5936.01|5936.21|5935.51|23
1734951870000|2024-12-23 11:04:30|5936.33|5935.63|5937.08|5936.38|5937.58|5936.88|5936.33|5935.63|49
1734951880000|2024-12-23 11:04:40|5937.21|5936.51|5936.71|5936.01|5937.21|5936.51|5936.71|5936.01|19
1734951890000|2024-12-23 11:04:50|5936.96|5936.26|5936.71|5936.01|5936.96|5936.26|5936.71|5936.01|11
1734951900000|2024-12-23 11:05:00|5936.46|5935.76|5936.71|5936.01|5936.71|5936.01|5936.46|5935.76|13
1734951910000|2024-12-23 11:05:10|5936.46|5935.76|5936.58|5935.88|5936.71|5936.01|5936.46|5935.76|12
1734951920000|2024-12-23 11:05:20|5936.46|5935.76|5935.96|5935.26|5936.46|5935.76|5935.96|5935.26|20
1734951930000|2024-12-23 11:05:30|5935.71|5935.01|5935.46|5934.76|5935.71|5935.01|5935.46|5934.76|49
1734951940000|2024-12-23 11:05:40|5935.96|5935.26|5935.71|5935.01|5935.96|5935.26|5935.58|5934.88|38
1734951950000|2024-12-23 11:05:50|5935.83|5935.13|5936.08|5935.38|5936.08|5935.38|5935.71|5935.01|67
1734951960000|2024-12-23 11:06:00|5936.21|5935.51|5936.46|5935.76|5936.46|5935.76|5935.83|5935.13|36
1734951970000|2024-12-23 11:06:10|5936.58|5935.88|5936.08|5935.38|5936.58|5935.88|5936.08|5935.38|42
1734951980000|2024-12-23 11:06:20|5936.21|5935.51|5935.96|5935.26|5936.21|5935.51|5935.96|5935.26|9
1734951990000|2024-12-23 11:06:30|5936.08|5935.38|5935.96|5935.26|5936.21|5935.51|5935.96|5935.26|13
1734952000000|2024-12-23 11:06:40|5935.83|5935.13|5935.21|5934.51|5935.83|5935.13|5935.08|5934.38|82
1734952010000|2024-12-23 11:06:50|5934.96|5934.26|5934.71|5934.01|5935.21|5934.51|5934.71|5934.01|117
1734952020000|2024-12-23 11:07:00|5934.96|5934.26|5935.08|5934.38|5935.46|5934.76|5934.96|5934.26|82
1734952030000|2024-12-23 11:07:10|5934.96|5934.26|5935.21|5934.51|5935.21|5934.51|5934.96|5934.26|14
1734952040000|2024-12-23 11:07:20|5935.33|5934.63|5934.96|5934.26|5935.46|5934.76|5934.96|5934.26|39
1734952050000|2024-12-23 11:07:30|5934.71|5934.01|5934.71|5934.01|5934.83|5934.13|5934.71|5934.01|22
1734952060000|2024-12-23 11:07:40|5934.58|5933.88|5933.46|5932.76|5934.58|5933.88|5933.21|5932.51|252
1734952070000|2024-12-23 11:07:50|5933.71|5933.01|5933.96|5933.26|5933.96|5933.26|5933.21|5932.51|69
1734952080000|2024-12-23 11:08:00|||||||||38
1734952090000|2024-12-23 11:08:10|5934.21|5933.51|5934.71|5934.01|5934.96|5934.26|5934.21|5933.51|85
1734952100000|2024-12-23 11:08:20|5934.46|5933.76|5934.46|5933.76|5934.96|5934.26|5934.46|5933.76|45
1734952110000|2024-12-23 11:08:30|5934.33|5933.63|5934.46|5933.76|5934.46|5933.76|5934.21|5933.51|41
1734952120000|2024-12-23 11:08:40|5934.58|5933.88|5935.21|5934.51|5935.21|5934.51|5934.46|5933.76|89
1734952130000|2024-12-23 11:08:50|5935.08|5934.38|5935.71|5935.01|5935.71|5935.01|5935.08|5934.38|25
1734952140000|2024-12-23 11:09:00|5935.58|5934.88|5935.21|5934.51|5935.71|5935.01|5935.21|5934.51|18
1734952150000|2024-12-23 11:09:10|5935.08|5934.38|5934.96|5934.26|5935.08|5934.38|5934.46|5933.76|39
1734952160000|2024-12-23 11:09:20|5934.83|5934.13|5934.96|5934.26|5934.96|5934.26|5934.83|5934.13|1
1734952170000|2024-12-23 11:09:30|5935.08|5934.38|5935.21|5934.51|5935.21|5934.51|5935.08|5934.38|10
1734952180000|2024-12-23 11:09:40|5935.46|5934.76|5934.46|5933.76|5935.46|5934.76|5934.46|5933.76|60
1734952190000|2024-12-23 11:09:50|5934.33|5933.63|5934.21|5933.51|5934.33|5933.63|5934.21|5933.51|42
1734952200000|2024-12-23 11:10:00|5934.46|5933.76|5934.46|5933.76|5934.71|5934.01|5934.46|5933.76|44
1734952210000|2024-12-23 11:10:10|5934.58|5933.88|5934.33|5933.63|5934.71|5934.01|5934.33|5933.63|47
1734952220000|2024-12-23 11:10:20|5934.21|5933.51|5934.21|5933.51|5934.46|5933.76|5934.21|5933.51|11
1734952230000|2024-12-23 11:10:30|5934.08|5933.38|5934.21|5933.51|5934.33|5933.63|5933.96|5933.26|24
1734952240000|2024-12-23 11:10:40|5933.96|5933.26|5934.21|5933.51|5934.21|5933.51|5933.96|5933.26|13
1734952250000|2024-12-23 11:10:50|5933.96|5933.26|5934.21|5933.51|5934.21|5933.51|5933.96|5933.26|30
1734952260000|2024-12-23 11:11:00|5934.33|5933.63|5934.21|5933.51|5934.71|5934.01|5934.21|5933.51|59
1734952270000|2024-12-23 11:11:10|||||||||1
1734952280000|2024-12-23 11:11:20|5934.33|5933.63|5934.21|5933.51|5934.33|5933.63|5934.21|5933.51|24
1734952290000|2024-12-23 11:11:30|5934.08|5933.38|5934.46|5933.76|5934.71|5934.01|5934.08|5933.38|71
1734952300000|2024-12-23 11:11:40|5934.71|5934.01|5935.46|5934.76|5935.46|5934.76|5934.58|5933.88|21
1734952310000|2024-12-23 11:11:50|5935.58|5934.88|5935.46|5934.76|5935.58|5934.88|5935.46|5934.76|8
1734952320000|2024-12-23 11:12:00|5935.71|5935.01|5934.71|5934.01|5935.83|5935.13|5934.58|5933.88|87
1734952330000|2024-12-23 11:12:10|5934.46|5933.76|5935.96|5935.26|5936.08|5935.38|5934.46|5933.76|145
1734952340000|2024-12-23 11:12:20|5935.83|5935.13|5935.71|5935.01|5935.96|5935.26|5935.71|5935.01|21
1734952350000|2024-12-23 11:12:30|5935.83|5935.13|5935.71|5935.01|5935.96|5935.26|5935.71|5935.01|25
1734952360000|2024-12-23 11:12:40|5935.83|5935.13|5936.46|5935.76|5936.46|5935.76|5935.58|5934.88|27
1734952370000|2024-12-23 11:12:50|5936.21|5935.51|5936.71|5936.01|5936.71|5936.01|5936.21|5935.51|28
1734952380000|2024-12-23 11:13:00|5936.46|5935.76|5936.21|5935.51|5936.83|5936.13|5936.21|5935.51|26
1734952390000|2024-12-23 11:13:10|5935.96|5935.26|5935.96|5935.26|5936.46|5935.76|5935.96|5935.26|25
1734952400000|2024-12-23 11:13:20|5935.71|5935.01|5935.71|5935.01|5935.96|5935.26|5935.71|5935.01|10
1734952410000|2024-12-23 11:13:30|5935.96|5935.26|5935.96|5935.26|5936.08|5935.38|5935.58|5934.88|39
1734952420000|2024-12-23 11:13:40|5936.21|5935.51|5936.21|5935.51|5936.58|5935.88|5936.21|5935.51|40
1734952430000|2024-12-23 11:13:50|5935.96|5935.26|5935.71|5935.01|5935.96|5935.26|5935.71|5935.01|20
1734952440000|2024-12-23 11:14:00|5935.83|5935.13|5936.71|5936.01|5936.83|5936.13|5935.83|5935.13|89
1734952450000|2024-12-23 11:14:10|5936.46|5935.76|5936.71|5936.01|5936.71|5936.01|5936.46|5935.76|26
1734952460000|2024-12-23 11:14:20|5936.46|5935.76|5936.21|5935.51|5936.46|5935.76|5936.21|5935.51|18
1734952470000|2024-12-23 11:14:30|5936.08|5935.38|5935.96|5935.26|5936.08|5935.38|5935.96|5935.26|3
1734952480000|2024-12-23 11:14:40|5935.83|5935.13|5935.71|5935.01|5935.96|5935.26|5935.71|5935.01|31
1734952490000|2024-12-23 11:14:50|5935.83|5935.13|5936.33|5935.63|5936.33|5935.63|5935.71|5935.01|37
1734952500000|2024-12-23 11:15:00|5936.46|5935.76|5936.21|5935.51|5936.58|5935.88|5936.08|5935.38|15
1734952510000|2024-12-23 11:15:10|5936.08|5935.38|5935.58|5934.88|5936.46|5935.76|5935.58|5934.88|44
1734952520000|2024-12-23 11:15:20|5935.71|5935.01|5935.71|5935.01|5935.71|5935.01|5935.46|5934.76|9
1734952530000|2024-12-23 11:15:30|5935.58|5934.88|5935.83|5935.13|5936.08|5935.38|5935.46|5934.76|20
1734952540000|2024-12-23 11:15:40|5935.96|5935.26|5935.46|5934.76|5935.96|5935.26|5935.21|5934.51|34
1734952550000|2024-12-23 11:15:50|5935.21|5934.51|5934.96|5934.26|5935.33|5934.63|5934.96|5934.26|14
1734952560000|2024-12-23 11:16:00|5934.71|5934.01|5934.71|5934.01|5935.21|5934.51|5934.71|5934.01|26
1734952570000|2024-12-23 11:16:10|5934.46|5933.76|5935.21|5934.51|5935.46|5934.76|5934.46|5933.76|46
1734952580000|2024-12-23 11:16:20|5934.96|5934.26|5935.08|5934.38|5935.08|5934.38|5934.96|5934.26|13
1734952590000|2024-12-23 11:16:30|5934.96|5934.26|5934.71|5934.01|5935.08|5934.38|5934.71|5934.01|6
1734952600000|2024-12-23 11:16:40|5934.58|5933.88|5934.46|5933.76|5934.71|5934.01|5934.46|5933.76|19
1734952610000|2024-12-23 11:16:50|5934.58|5933.88|5934.46|5933.76|5934.58|5933.88|5934.46|5933.76|18
1734952620000|2024-12-23 11:17:00|5934.58|5933.88|5934.71|5934.01|5934.71|5934.01|5934.21|5933.51|62
1734952630000|2024-12-23 11:17:10|5934.58|5933.88|5934.33|5933.63|5934.58|5933.88|5934.21|5933.51|8
1734952640000|2024-12-23 11:17:20|5934.21|5933.51|5933.96|5933.26|5934.21|5933.51|5933.96|5933.26|8
1734952650000|2024-12-23 11:17:30|5934.21|5933.51|5933.96|5933.26|5934.21|5933.51|5933.96|5933.26|39
1734952660000|2024-12-23 11:17:40|5934.21|5933.51|5933.96|5933.26|5934.21|5933.51|5933.96|5933.26|14
1734952670000|2024-12-23 11:17:50|5934.08|5933.38|5933.71|5933.01|5934.21|5933.51|5933.71|5933.01|38
1734952680000|2024-12-23 11:18:00|5933.83|5933.13|5933.71|5933.01|5934.08|5933.38|5933.71|5933.01|37
1734952690000|2024-12-23 11:18:10|5933.96|5933.26|5933.96|5933.26|5934.08|5933.38|5933.96|5933.26|19
1734952700000|2024-12-23 11:18:20|5934.08|5933.38|5933.96|5933.26|5934.21|5933.51|5933.96|5933.26|5
1734952710000|2024-12-23 11:18:30|5933.71|5933.01|5933.96|5933.26|5933.96|5933.26|5933.71|5933.01|16
1734952720000|2024-12-23 11:18:40|5934.08|5933.38|5934.21|5933.51|5934.21|5933.51|5933.96|5933.26|31
1734952730000|2024-12-23 11:18:50|5933.96|5933.26|5934.21|5933.51|5934.21|5933.51|5933.96|5933.26|65
1734952740000|2024-12-23 11:19:00|5934.46|5933.76|5933.96|5933.26|5934.46|5933.76|5933.96|5933.26|25
1734952750000|2024-12-23 11:19:10|5934.08|5933.38|5934.21|5933.51|5934.21|5933.51|5933.96|5933.26|10
1734952760000|2024-12-23 11:19:20|||||||||40
1734952780000|2024-12-23 11:19:40|5934.08|5933.38|5934.08|5933.38|5934.21|5933.51|5934.08|5933.38|44
1734952790000|2024-12-23 11:19:50|5933.96|5933.26|5933.96|5933.26|5933.96|5933.26|5933.71|5933.01|22
1734952800000|2024-12-23 11:20:00|5934.21|5933.51|5933.96|5933.26|5934.21|5933.51|5933.96|5933.26|46
1734952810000|2024-12-23 11:20:10|5934.08|5933.38|5934.71|5934.01|5934.71|5934.01|5934.08|5933.38|20
1734952820000|2024-12-23 11:20:20|5934.58|5933.88|5934.58|5933.88|5934.71|5934.01|5934.58|5933.88|11
1734952830000|2024-12-23 11:20:30|5934.08|5933.38|5934.46|5933.76|5934.46|5933.76|5934.08|5933.38|35
1734952840000|2024-12-23 11:20:40|5934.71|5934.01|5934.33|5933.63|5934.71|5934.01|5934.21|5933.51|66
1734952850000|2024-12-23 11:20:50|5934.21|5933.51|5933.96|5933.26|5934.21|5933.51|5933.96|5933.26|12
1734952860000|2024-12-23 11:21:00|5933.83|5933.13|5933.46|5932.76|5933.83|5933.13|5933.21|5932.51|101
1734952870000|2024-12-23 11:21:10|5933.33|5932.63|5930.96|5930.26|5933.33|5932.63|5930.71|5930.01|281
1734952880000|2024-12-23 11:21:20|5930.83|5930.13|5930.21|5929.51|5930.96|5930.26|5929.96|5929.26|139
1734952890000|2024-12-23 11:21:30|5930.46|5929.76|5930.96|5930.26|5931.21|5930.51|5930.46|5929.76|94
1734952900000|2024-12-23 11:21:40|5931.08|5930.38|5931.21|5930.51|5931.21|5930.51|5930.96|5930.26|25
1734952910000|2024-12-23 11:21:50|5931.08|5930.38|5930.58|5929.88|5931.08|5930.38|5930.21|5929.51|34
1734952920000|2024-12-23 11:22:00|5930.71|5930.01|5930.21|5929.51|5930.71|5930.01|5930.21|5929.51|54
1734952930000|2024-12-23 11:22:10|5930.46|5929.76|5930.21|5929.51|5930.71|5930.01|5930.21|5929.51|22
1734952940000|2024-12-23 11:22:20|5930.33|5929.63|5931.21|5930.51|5931.21|5930.51|5930.33|5929.63|68
1734952950000|2024-12-23 11:22:30|5931.46|5930.76|5931.46|5930.76|5931.46|5930.76|5930.96|5930.26|34
1734952960000|2024-12-23 11:22:40|5931.21|5930.51|5930.71|5930.01|5931.21|5930.51|5930.71|5930.01|34
1734952970000|2024-12-23 11:22:50|5930.58|5929.88|5930.71|5930.01|5930.71|5930.01|5930.46|5929.76|25
1734952980000|2024-12-23 11:23:00|5930.58|5929.88|5930.21|5929.51|5931.71|5931.01|5929.96|5929.26|161
1734952990000|2024-12-23 11:23:10|5930.33|5929.63|5930.46|5929.76|5930.46|5929.76|5929.96|5929.26|85
1734953000000|2024-12-23 11:23:20|5930.33|5929.63|5930.71|5930.01|5930.71|5930.01|5930.33|5929.63|21
1734953010000|2024-12-23 11:23:30|5930.83|5930.13|5931.08|5930.38|5931.08|5930.38|5930.71|5930.01|48
1734953020000|2024-12-23 11:23:40|5930.96|5930.26|5931.21|5930.51|5931.33|5930.63|5930.96|5930.26|19
1734953030000|2024-12-23 11:23:50|5931.33|5930.63|5931.46|5930.76|5931.46|5930.76|5931.21|5930.51|11
1734953040000|2024-12-23 11:24:00|5931.58|5930.88|5931.71|5931.01|5931.96|5931.26|5931.58|5930.88|39
1734953050000|2024-12-23 11:24:10|5931.46|5930.76|5930.46|5929.76|5931.46|5930.76|5930.46|5929.76|44
1734953060000|2024-12-23 11:24:20|5930.33|5929.63|5930.21|5929.51|5930.46|5929.76|5930.21|5929.51|17
1734953070000|2024-12-23 11:24:30|5929.96|5929.26|5929.96|5929.26|5929.96|5929.26|5929.96|5929.26|48
1734953080000|2024-12-23 11:24:40|5930.21|5929.51|5930.21|5929.51|5930.46|5929.76|5930.08|5929.38|13
1734953090000|2024-12-23 11:24:50|5930.08|5929.38|5929.46|5928.76|5930.21|5929.51|5929.33|5928.63|102
1734953100000|2024-12-23 11:25:00|5929.71|5929.01|5928.71|5928.01|5929.71|5929.01|5928.71|5928.01|82
1734953110000|2024-12-23 11:25:10|5928.83|5928.13|5929.46|5928.76|5929.46|5928.76|5928.71|5928.01|97
1734953120000|2024-12-23 11:25:20|5929.58|5928.88|5929.08|5928.38|5929.58|5928.88|5928.96|5928.26|44
1734953130000|2024-12-23 11:25:30|5928.96|5928.26|5928.96|5928.26|5929.08|5928.38|5928.46|5927.76|127
1734953140000|2024-12-23 11:25:40|5929.08|5928.38|5929.21|5928.51|5929.21|5928.51|5929.08|5928.38|13
1734953150000|2024-12-23 11:25:50|5929.08|5928.38|5929.46|5928.76|5929.46|5928.76|5928.96|5928.26|18
1734953160000|2024-12-23 11:26:00|5929.21|5928.51|5929.46|5928.76|5929.96|5929.26|5929.21|5928.51|37
1734953170000|2024-12-23 11:26:10|5929.58|5928.88|5929.96|5929.26|5929.96|5929.26|5929.21|5928.51|45
1734953180000|2024-12-23 11:26:20|5929.83|5929.13|5929.71|5929.01|5929.83|5929.13|5929.71|5929.01|19
1734953190000|2024-12-23 11:26:30|5929.83|5929.13|5930.21|5929.51|5930.21|5929.51|5929.83|5929.13|28
1734953200000|2024-12-23 11:26:40|5930.46|5929.76|5930.58|5929.88|5930.71|5930.01|5930.21|5929.51|22
1734953210000|2024-12-23 11:26:50|5930.71|5930.01|5929.96|5929.26|5931.21|5930.51|5929.71|5929.01|143
1734953220000|2024-12-23 11:27:00|5929.83|5929.13|5929.08|5928.38|5929.83|5929.13|5929.08|5928.38|45
1734953230000|2024-12-23 11:27:10|5929.21|5928.51|5929.21|5928.51|5929.21|5928.51|5928.96|5928.26|29
1734953240000|2024-12-23 11:27:20|5929.33|5928.63|5929.46|5928.76|5929.46|5928.76|5929.33|5928.63|14
1734953250000|2024-12-23 11:27:30|5929.33|5928.63|5929.08|5928.38|5929.33|5928.63|5929.08|5928.38|4
1734953260000|2024-12-23 11:27:40|5929.21|5928.51|5928.71|5928.01|5929.21|5928.51|5928.71|5928.01|15
1734953270000|2024-12-23 11:27:50|5928.46|5927.76|5928.46|5927.76|5928.46|5927.76|5928.46|5927.76|36
1734953280000|2024-12-23 11:28:00|5928.58|5927.88|5928.46|5927.76|5928.96|5928.26|5928.46|5927.76|142
1734953290000|2024-12-23 11:28:10|5928.21|5927.51|5928.21|5927.51|5928.46|5927.76|5928.08|5927.38|92
1734953300000|2024-12-23 11:28:20|5928.33|5927.63|5928.21|5927.51|5928.46|5927.76|5928.21|5927.51|19
1734953310000|2024-12-23 11:28:30|5927.96|5927.26|5928.33|5927.63|5928.46|5927.76|5927.96|5927.26|37
1734953320000|2024-12-23 11:28:40|5928.21|5927.51|5927.96|5927.26|5928.21|5927.51|5927.83|5927.13|7
1734953330000|2024-12-23 11:28:50|5928.21|5927.51|5928.21|5927.51|5928.33|5927.63|5928.21|5927.51|19
1734953340000|2024-12-23 11:29:00|5928.33|5927.63|5928.21|5927.51|5928.33|5927.63|5928.21|5927.51|42
1734953350000|2024-12-23 11:29:10|5928.08|5927.38|5927.96|5927.26|5928.21|5927.51|5927.96|5927.26|21
1734953360000|2024-12-23 11:29:20|5928.08|5927.38|5927.71|5927.01|5928.08|5927.38|5927.71|5927.01|50
1734953370000|2024-12-23 11:29:30|5927.83|5927.13|5927.96|5927.26|5927.96|5927.26|5927.83|5927.13|6
1734953380000|2024-12-23 11:29:40|5927.83|5927.13|5928.21|5927.51|5928.21|5927.51|5927.83|5927.13|25
1734953390000|2024-12-23 11:29:50|5928.46|5927.76|5927.96|5927.26|5928.46|5927.76|5927.96|5927.26|24
1734953400000|2024-12-23 11:30:00|5928.21|5927.51|5927.71|5927.01|5928.21|5927.51|5927.71|5927.01|37
1734953410000|2024-12-23 11:30:10|5927.83|5927.13|5927.71|5927.01|5927.96|5927.26|5927.46|5926.76|37
1734953420000|2024-12-23 11:30:20|5927.58|5926.88|5928.33|5927.63|5928.46|5927.76|5927.58|5926.88|39
1734953430000|2024-12-23 11:30:30|5928.21|5927.51|5928.21|5927.51|5928.21|5927.51|5928.08|5927.38|74
1734953440000|2024-12-23 11:30:40|5928.33|5927.63|5929.46|5928.76|5929.46|5928.76|5928.33|5927.63|97
1734953450000|2024-12-23 11:30:50|5929.71|5929.01|5930.46|5929.76|5930.46|5929.76|5929.71|5929.01|63
1734953460000|2024-12-23 11:31:00|5930.58|5929.88|5932.21|5931.51|5932.21|5931.51|5930.58|5929.88|134
1734953470000|2024-12-23 11:31:10|5932.33|5931.63|5932.46|5931.76|5932.71|5932.01|5931.96|5931.26|110
1734953480000|2024-12-23 11:31:20|5932.21|5931.51|5932.46|5931.76|5932.71|5932.01|5932.08|5931.38|63
1734953490000|2024-12-23 11:31:30|5932.58|5931.88|5932.08|5931.38|5932.58|5931.88|5931.96|5931.26|75
1734953500000|2024-12-23 11:31:40|5932.21|5931.51|5931.71|5931.01|5932.71|5932.01|5931.46|5930.76|109
1734953510000|2024-12-23 11:31:50|5931.58|5930.88|5931.21|5930.51|5931.58|5930.88|5931.21|5930.51|18
1734953520000|2024-12-23 11:32:00|5931.08|5930.38|5931.21|5930.51|5931.46|5930.76|5930.96|5930.26|86
1734953530000|2024-12-23 11:32:10|5931.08|5930.38|5930.83|5930.13|5931.21|5930.51|5930.83|5930.13|19
1734953540000|2024-12-23 11:32:20|5930.96|5930.26|5930.71|5930.01|5930.96|5930.26|5930.71|5930.01|20
1734953550000|2024-12-23 11:32:30|5930.58|5929.88|5930.71|5930.01|5930.71|5930.01|5930.46|5929.76|10
1734953560000|2024-12-23 11:32:40|5930.58|5929.88|5930.46|5929.76|5930.71|5930.01|5930.21|5929.51|26
1734953570000|2024-12-23 11:32:50|5930.71|5930.01|5930.96|5930.26|5930.96|5930.26|5930.58|5929.88|60
1734953580000|2024-12-23 11:33:00|5931.08|5930.38|5930.96|5930.26|5931.21|5930.51|5930.96|5930.26|42
1734953590000|2024-12-23 11:33:10|5931.08|5930.38|5931.96|5931.26|5932.08|5931.38|5931.08|5930.38|49
1734953600000|2024-12-23 11:33:20|5931.83|5931.13|5931.96|5931.26|5931.96|5931.26|5931.71|5931.01|24
1734953610000|2024-12-23 11:33:30|5931.71|5931.01|5931.71|5931.01|5931.71|5931.01|5931.21|5930.51|59
1734953620000|2024-12-23 11:33:40|5931.58|5930.88|5931.46|5930.76|5931.58|5930.88|5931.46|5930.76|9
1734953630000|2024-12-23 11:33:50|5931.58|5930.88|5931.46|5930.76|5931.71|5931.01|5931.46|5930.76|26
1734953640000|2024-12-23 11:34:00|5931.33|5930.63|5931.21|5930.51|5931.46|5930.76|5931.21|5930.51|25
1734953650000|2024-12-23 11:34:10|5931.08|5930.38|5930.46|5929.76|5931.21|5930.51|5930.46|5929.76|15
1734953660000|2024-12-23 11:34:20|5930.58|5929.88|5929.71|5929.01|5930.58|5929.88|5929.58|5928.88|65
1734953670000|2024-12-23 11:34:30|5929.58|5928.88|5929.46|5928.76|5929.58|5928.88|5929.46|5928.76|11
1734953680000|2024-12-23 11:34:40|5929.71|5929.01|5929.83|5929.13|5929.96|5929.26|5929.71|5929.01|23
1734953690000|2024-12-23 11:34:50|5929.71|5929.01|5929.46|5928.76|5929.71|5929.01|5929.46|5928.76|31
1734953700000|2024-12-23 11:35:00|5929.21|5928.51|5929.46|5928.76|5929.71|5929.01|5929.21|5928.51|44
1734953710000|2024-12-23 11:35:10|5929.21|5928.51|5928.96|5928.26|5929.21|5928.51|5928.83|5928.13|61
1734953720000|2024-12-23 11:35:20|5929.21|5928.51|5928.96|5928.26|5929.21|5928.51|5928.83|5928.13|43
1734953730000|2024-12-23 11:35:30|5928.83|5928.13|5929.08|5928.38|5929.21|5928.51|5928.83|5928.13|19
1734953740000|2024-12-23 11:35:40|5929.21|5928.51|5928.71|5928.01|5929.21|5928.51|5928.21|5927.51|72
1734953750000|2024-12-23 11:35:50|||||||||7
1734953760000|2024-12-23 11:36:00|5928.83|5928.13|5928.71|5928.01|5928.96|5928.26|5928.46|5927.76|62
1734953770000|2024-12-23 11:36:10|5928.83|5928.13|5929.46|5928.76|5929.46|5928.76|5928.71|5928.01|85
1734953780000|2024-12-23 11:36:20|5929.33|5928.63|5929.46|5928.76|5930.21|5929.51|5929.33|5928.63|96
1734953790000|2024-12-23 11:36:30|5929.58|5928.88|5929.46|5928.76|5929.71|5929.01|5929.46|5928.76|14
1734953800000|2024-12-23 11:36:40|5929.58|5928.88|5928.96|5928.26|5929.71|5929.01|5928.96|5928.26|38
1734953810000|2024-12-23 11:36:50|5928.83|5928.13|5928.83|5928.13|5928.96|5928.26|5928.71|5928.01|22
1734953820000|2024-12-23 11:37:00|5928.96|5928.26|5929.58|5928.88|5929.71|5929.01|5928.96|5928.26|44
1734953830000|2024-12-23 11:37:10|5929.46|5928.76|5928.96|5928.26|5929.46|5928.76|5928.71|5928.01|25
1734953840000|2024-12-23 11:37:20|5928.83|5928.13|5928.71|5928.01|5928.96|5928.26|5928.71|5928.01|38
1734953850000|2024-12-23 11:37:30|5928.83|5928.13|5928.71|5928.01|5928.83|5928.13|5928.71|5928.01|7
1734953860000|2024-12-23 11:37:40|5928.83|5928.13|5928.71|5928.01|5928.83|5928.13|5928.71|5928.01|6
1734953870000|2024-12-23 11:37:50|5928.58|5927.88|5928.96|5928.26|5928.96|5928.26|5928.46|5927.76|26
1734953880000|2024-12-23 11:38:00|5928.71|5928.01|5928.96|5928.26|5928.96|5928.26|5928.71|5928.01|15
1734953890000|2024-12-23 11:38:10|5929.08|5928.38|5928.96|5928.26|5929.21|5928.51|5928.96|5928.26|12
1734953900000|2024-12-23 11:38:20|5929.21|5928.51|5928.83|5928.13|5929.21|5928.51|5928.71|5928.01|24
1734953910000|2024-12-23 11:38:30|5928.96|5928.26|5928.96|5928.26|5929.08|5928.38|5928.83|5928.13|4
1734953920000|2024-12-23 11:38:40|5928.71|5928.01|5928.96|5928.26|5928.96|5928.26|5928.71|5928.01|10
1734953930000|2024-12-23 11:38:50|5928.58|5927.88|5929.96|5929.26|5929.96|5929.26|5928.58|5927.88|105
1734953940000|2024-12-23 11:39:00|5930.21|5929.51|5930.71|5930.01|5930.71|5930.01|5930.21|5929.51|49
1734953950000|2024-12-23 11:39:10|5930.96|5930.26|5930.08|5929.38|5931.21|5930.51|5929.96|5929.26|110
1734953960000|2024-12-23 11:39:20|5930.21|5929.51|5929.96|5929.26|5930.21|5929.51|5929.96|5929.26|33
1734953970000|2024-12-23 11:39:30|5930.08|5929.38|5930.33|5929.63|5930.46|5929.76|5930.08|5929.38|31
1734953980000|2024-12-23 11:39:40|5930.21|5929.51|5929.96|5929.26|5930.33|5929.63|5929.96|5929.26|21
1734953990000|2024-12-23 11:39:50|5930.08|5929.38|5930.21|5929.51|5930.21|5929.51|5930.08|5929.38|4
1734954000000|2024-12-23 11:40:00|5930.46|5929.76|5930.08|5929.38|5930.46|5929.76|5929.96|5929.26|22
1734954010000|2024-12-23 11:40:10|5930.58|5929.88|5930.46|5929.76|5930.83|5930.13|5930.46|5929.76|59
1734954020000|2024-12-23 11:40:20|5930.33|5929.63|5930.33|5929.63|5930.46|5929.76|5930.21|5929.51|13
1734954030000|2024-12-23 11:40:30|5930.21|5929.51|5930.21|5929.51|5930.33|5929.63|5929.96|5929.26|37
1734954040000|2024-12-23 11:40:40|5930.08|5929.38|5929.96|5929.26|5930.21|5929.51|5929.96|5929.26|24
1734954050000|2024-12-23 11:40:50|5929.83|5929.13|5929.96|5929.26|5929.96|5929.26|5929.71|5929.01|6
1734954060000|2024-12-23 11:41:00|5930.21|5929.51|5930.46|5929.76|5931.46|5930.76|5930.21|5929.51|77
1734954070000|2024-12-23 11:41:10|5930.33|5929.63|5930.21|5929.51|5930.46|5929.76|5930.21|5929.51|28
1734954080000|2024-12-23 11:41:20|5930.08|5929.38|5930.46|5929.76|5930.46|5929.76|5930.08|5929.38|14
1734954090000|2024-12-23 11:41:30|5930.21|5929.51|5930.21|5929.51|5930.33|5929.63|5930.21|5929.51|20
1734954100000|2024-12-23 11:41:40|5930.08|5929.38|5929.96|5929.26|5930.21|5929.51|5929.96|5929.26|30
1734954110000|2024-12-23 11:41:50|5929.71|5929.01|5929.21|5928.51|5929.71|5929.01|5928.96|5928.26|54
1734954120000|2024-12-23 11:42:00|5929.46|5928.76|5929.33|5928.63|5930.21|5929.51|5929.21|5928.51|71
1734954130000|2024-12-23 11:42:10|5929.46|5928.76|5929.46|5928.76|5929.58|5928.88|5929.33|5928.63|5
1734954140000|2024-12-23 11:42:20|5929.33|5928.63|5930.21|5929.51|5930.21|5929.51|5929.21|5928.51|117
1734954150000|2024-12-23 11:42:30|5929.96|5929.26|5930.21|5929.51|5930.46|5929.76|5929.96|5929.26|151
1734954160000|2024-12-23 11:42:40|5930.08|5929.38|5929.96|5929.26|5930.21|5929.51|5929.96|5929.26|9
1734954170000|2024-12-23 11:42:50|5929.83|5929.13|5929.71|5929.01|5929.83|5929.13|5929.46|5928.76|33
1734954180000|2024-12-23 11:43:00|5929.96|5929.26|5930.08|5929.38|5930.08|5929.38|5929.83|5929.13|15
1734954190000|2024-12-23 11:43:10|5930.21|5929.51|5929.21|5928.51|5930.21|5929.51|5929.21|5928.51|39
1734954200000|2024-12-23 11:43:20|5929.08|5928.38|5929.71|5929.01|5929.96|5929.26|5928.96|5928.26|46
1734954210000|2024-12-23 11:43:30|5929.58|5928.88|5930.21|5929.51|5930.21|5929.51|5929.58|5928.88|20
1734954220000|2024-12-23 11:43:40|5930.46|5929.76|5930.96|5930.26|5930.96|5930.26|5930.46|5929.76|33
1734954230000|2024-12-23 11:43:50|5931.08|5930.38|5930.71|5930.01|5931.33|5930.63|5930.58|5929.88|33
1734954240000|2024-12-23 11:44:00|5930.58|5929.88|5929.96|5929.26|5930.71|5930.01|5929.83|5929.13|19
1734954250000|2024-12-23 11:44:10|5930.21|5929.51|5930.96|5930.26|5930.96|5930.26|5930.21|5929.51|28
1734954260000|2024-12-23 11:44:20|5930.83|5930.13|5930.21|5929.51|5930.96|5930.26|5930.21|5929.51|12
1734954270000|2024-12-23 11:44:30|5930.46|5929.76|5929.96|5929.26|5930.46|5929.76|5929.96|5929.26|49
1734954280000|2024-12-23 11:44:40|5930.21|5929.51|5929.96|5929.26|5930.21|5929.51|5929.96|5929.26|13
1734954290000|2024-12-23 11:44:50|5930.08|5929.38|5929.96|5929.26|5930.08|5929.38|5929.96|5929.26|3
1734954300000|2024-12-23 11:45:00|5929.83|5929.13|5929.71|5929.01|5929.83|5929.13|5929.21|5928.51|58
1734954310000|2024-12-23 11:45:10|5929.58|5928.88|5929.33|5928.63|5929.58|5928.88|5929.21|5928.51|4
1734954320000|2024-12-23 11:45:20|5928.96|5928.26|5929.46|5928.76|5929.46|5928.76|5928.71|5928.01|25
1734954330000|2024-12-23 11:45:30|5929.33|5928.63|5928.83|5928.13|5929.33|5928.63|5928.71|5928.01|27
1734954340000|2024-12-23 11:45:40|5928.71|5928.01|5928.83|5928.13|5928.96|5928.26|5928.71|5928.01|17
1734954350000|2024-12-23 11:45:50|5928.71|5928.01|5929.21|5928.51|5929.21|5928.51|5928.71|5928.01|21
1734954360000|2024-12-23 11:46:00|5929.08|5928.38|5928.96|5928.26|5929.21|5928.51|5928.96|5928.26|12
1734954370000|2024-12-23 11:46:10|5928.83|5928.13|5929.21|5928.51|5929.21|5928.51|5928.83|5928.13|23
1734954380000|2024-12-23 11:46:20|5929.08|5928.38|5929.21|5928.51|5929.21|5928.51|5928.96|5928.26|12
1734954390000|2024-12-23 11:46:30|5929.08|5928.38|5928.96|5928.26|5929.08|5928.38|5928.96|5928.26|8
1734954400000|2024-12-23 11:46:40|5928.83|5928.13|5928.71|5928.01|5928.96|5928.26|5928.46|5927.76|60
1734954410000|2024-12-23 11:46:50|||||||||2
1734954420000|2024-12-23 11:47:00|5928.46|5927.76|5927.96|5927.26|5928.46|5927.76|5927.96|5927.26|59
1734954430000|2024-12-23 11:47:10|5927.71|5927.01|5927.96|5927.26|5928.08|5927.38|5927.71|5927.01|81
1734954440000|2024-12-23 11:47:20|5927.83|5927.13|5928.21|5927.51|5928.21|5927.51|5927.46|5926.76|42
1734954450000|2024-12-23 11:47:30|5927.96|5927.26|5927.96|5927.26|5927.96|5927.26|5927.83|5927.13|31
1734954460000|2024-12-23 11:47:40|5927.83|5927.13|5927.71|5927.01|5927.96|5927.26|5927.58|5926.88|45
1734954470000|2024-12-23 11:47:50|5927.58|5926.88|5927.71|5927.01|5927.71|5927.01|5927.21|5926.51|41
1734954480000|2024-12-23 11:48:00|5927.58|5926.88|5926.58|5925.88|5927.71|5927.01|5926.58|5925.88|81
1734954490000|2024-12-23 11:48:10|5926.46|5925.76|5926.96|5926.26|5926.96|5926.26|5926.21|5925.51|146
1734954500000|2024-12-23 11:48:20|5926.83|5926.13|5926.46|5925.76|5926.96|5926.26|5926.21|5925.51|29
1734954510000|2024-12-23 11:48:30|5926.33|5925.63|5926.21|5925.51|5926.33|5925.63|5925.71|5925.01|48
1734954520000|2024-12-23 11:48:40|5926.33|5925.63|5926.46|5925.76|5926.46|5925.76|5926.21|5925.51|115
1734954530000|2024-12-23 11:48:50|5926.33|5925.63|5926.46|5925.76|5926.46|5925.76|5926.08|5925.38|25
1734954540000|2024-12-23 11:49:00|5926.71|5926.01|5927.71|5927.01|5927.71|5927.01|5926.71|5926.01|44
1734954550000|2024-12-23 11:49:10|5927.83|5927.13|5928.21|5927.51|5928.46|5927.76|5927.83|5927.13|42
1734954560000|2024-12-23 11:49:20|5928.33|5927.63|5928.21|5927.51|5928.46|5927.76|5928.21|5927.51|17
1734954570000|2024-12-23 11:49:30|5928.33|5927.63|5928.71|5928.01|5928.71|5928.01|5928.33|5927.63|16
1734954580000|2024-12-23 11:49:40|5928.58|5927.88|5928.33|5927.63|5928.58|5927.88|5928.21|5927.51|15
1734954590000|2024-12-23 11:49:50|5928.21|5927.51|5928.21|5927.51|5928.46|5927.76|5928.21|5927.51|33
1734954600000|2024-12-23 11:50:00|5928.96|5928.26|5929.71|5929.01|5929.71|5929.01|5928.96|5928.26|160
1734954610000|2024-12-23 11:50:10|5929.96|5929.26|5929.96|5929.26|5930.46|5929.76|5929.96|5929.26|66
1734954620000|2024-12-23 11:50:20|5929.71|5929.01|5929.96|5929.26|5929.96|5929.26|5929.33|5928.63|49
1734954630000|2024-12-23 11:50:30|5930.21|5929.51|5930.46|5929.76|5930.46|5929.76|5930.21|5929.51|39
1734954640000|2024-12-23 11:50:40|5930.71|5930.01|5930.71|5930.01|5930.71|5930.01|5930.58|5929.88|33
1734954650000|2024-12-23 11:50:50|5930.96|5930.26|5931.21|5930.51|5931.21|5930.51|5930.96|5930.26|36
1734954660000|2024-12-23 11:51:00|5931.46|5930.76|5930.46|5929.76|5931.71|5931.01|5930.46|5929.76|71
1734954670000|2024-12-23 11:51:10|5930.71|5930.01|5930.96|5930.26|5930.96|5930.26|5930.71|5930.01|26
1734954680000|2024-12-23 11:51:20|5930.83|5930.13|5930.21|5929.51|5930.83|5930.13|5930.21|5929.51|23
1734954690000|2024-12-23 11:51:30|5930.46|5929.76|5930.58|5929.88|5930.71|5930.01|5930.46|5929.76|17
1734954700000|2024-12-23 11:51:40|5930.46|5929.76|5930.46|5929.76|5930.71|5930.01|5930.46|5929.76|3
1734954710000|2024-12-23 11:51:50|5930.83|5930.13|5930.46|5929.76|5930.83|5930.13|5930.46|5929.76|40
1734954720000|2024-12-23 11:52:00|5930.21|5929.51|5929.71|5929.01|5930.21|5929.51|5929.71|5929.01|110
1734954730000|2024-12-23 11:52:10|5929.83|5929.13|5929.83|5929.13|5929.96|5929.26|5929.83|5929.13|14
1734954740000|2024-12-23 11:52:20|5929.96|5929.26|5929.96|5929.26|5930.21|5929.51|5929.96|5929.26|24
1734954750000|2024-12-23 11:52:30|5930.08|5929.38|5930.21|5929.51|5930.21|5929.51|5930.08|5929.38|10
1734954760000|2024-12-23 11:52:40|5930.08|5929.38|5929.83|5929.13|5930.08|5929.38|5929.71|5929.01|9
1734954770000|2024-12-23 11:52:50|5929.96|5929.26|5930.21|5929.51|5930.21|5929.51|5929.46|5928.76|65
1734954780000|2024-12-23 11:53:00|5930.08|5929.38|5930.21|5929.51|5930.21|5929.51|5929.96|5929.26|14
1734954790000|2024-12-23 11:53:10|5930.71|5930.01|5930.58|5929.88|5930.71|5930.01|5930.58|5929.88|36
1734954800000|2024-12-23 11:53:20|5930.46|5929.76|5930.21|5929.51|5930.71|5930.01|5930.21|5929.51|12
1734954810000|2024-12-23 11:53:30|5930.33|5929.63|5930.21|5929.51|5930.33|5929.63|5930.21|5929.51|9
1734954820000|2024-12-23 11:53:40|5930.33|5929.63|5930.21|5929.51|5930.96|5930.26|5930.21|5929.51|22
1734954830000|2024-12-23 11:53:50|5929.58|5928.88|5928.96|5928.26|5929.58|5928.88|5928.96|5928.26|55
1734954840000|2024-12-23 11:54:00|5928.71|5928.01|5928.46|5927.76|5929.21|5928.51|5928.46|5927.76|56
1734954850000|2024-12-23 11:54:10|5928.21|5927.51|5927.96|5927.26|5928.33|5927.63|5927.96|5927.26|18
1734954860000|2024-12-23 11:54:20|5927.83|5927.13|5927.33|5926.63|5927.83|5927.13|5927.33|5926.63|5
1734954870000|2024-12-23 11:54:30|5927.21|5926.51|5927.21|5926.51|5927.21|5926.51|5926.96|5926.26|18
1734954880000|2024-12-23 11:54:40|5927.08|5926.38|5926.96|5926.26|5927.08|5926.38|5926.71|5926.01|17
1734954890000|2024-12-23 11:54:50|5926.71|5926.01|5926.71|5926.01|5926.83|5926.13|5926.58|5925.88|44
1734954900000|2024-12-23 11:55:00|5926.96|5926.26|5926.46|5925.76|5926.96|5926.26|5926.46|5925.76|23
1734954910000|2024-12-23 11:55:10|5926.33|5925.63|5926.83|5926.13|5926.83|5926.13|5926.33|5925.63|17
1734954920000|2024-12-23 11:55:20|5926.96|5926.26|5927.21|5926.51|5927.21|5926.51|5926.96|5926.26|18
1734954930000|2024-12-23 11:55:30|5927.96|5927.26|5927.96|5927.26|5928.46|5927.76|5927.96|5927.26|79
1734954940000|2024-12-23 11:55:40|5928.08|5927.38|5928.71|5928.01|5928.71|5928.01|5927.96|5927.26|27
1734954950000|2024-12-23 11:55:50|5928.58|5927.88|5928.71|5928.01|5928.96|5928.26|5928.58|5927.88|31
1734954960000|2024-12-23 11:56:00|5928.33|5927.63|5928.21|5927.51|5928.46|5927.76|5928.21|5927.51|18
1734954970000|2024-12-23 11:56:10|5928.33|5927.63|5929.21|5928.51|5929.21|5928.51|5928.33|5927.63|15
1734954980000|2024-12-23 11:56:20|5928.96|5928.26|5928.96|5928.26|5929.21|5928.51|5928.96|5928.26|13
1734954990000|2024-12-23 11:56:30|5928.71|5928.01|5928.71|5928.01|5929.58|5928.88|5927.83|5927.13|194
1734955000000|2024-12-23 11:56:40|5928.83|5928.13|5928.83|5928.13|5928.83|5928.13|5928.83|5928.13|19
1734955010000|2024-12-23 11:56:50|5928.71|5928.01|5928.71|5928.01|5928.71|5928.01|5928.71|5928.01|1
1734955020000|2024-12-23 11:57:00|5928.58|5927.88|5928.46|5927.76|5928.58|5927.88|5928.33|5927.63|13
1734955030000|2024-12-23 11:57:10|5928.33|5927.63|5929.08|5928.38|5929.21|5928.51|5928.33|5927.63|40
1734955040000|2024-12-23 11:57:20|5929.21|5928.51|5929.21|5928.51|5929.21|5928.51|5928.96|5928.26|21
1734955050000|2024-12-23 11:57:30|5929.33|5928.63|5928.71|5928.01|5929.33|5928.63|5928.58|5927.88|26
1734955060000|2024-12-23 11:57:40|5928.83|5928.13|5928.96|5928.26|5928.96|5928.26|5928.83|5928.13|8
1734955070000|2024-12-23 11:57:50|5928.71|5928.01|5928.46|5927.76|5928.71|5928.01|5928.46|5927.76|10
1734955080000|2024-12-23 11:58:00|5928.58|5927.88|5928.08|5927.38|5928.71|5928.01|5927.58|5926.88|80
1734955090000|2024-12-23 11:58:10|5928.21|5927.51|5927.83|5927.13|5928.21|5927.51|5927.83|5927.13|7
1734955100000|2024-12-23 11:58:20|5927.96|5927.26|5927.96|5927.26|5928.08|5927.38|5927.96|5927.26|49
1734955110000|2024-12-23 11:58:30|5927.83|5927.13|5927.71|5927.01|5927.96|5927.26|5927.58|5926.88|4
1734955120000|2024-12-23 11:58:40|5927.96|5927.26|5927.83|5927.13|5927.96|5927.26|5927.58|5926.88|15
1734955130000|2024-12-23 11:58:50|5928.08|5927.38|5928.21|5927.51|5928.21|5927.51|5927.96|5927.26|8
1734955140000|2024-12-23 11:59:00|5928.33|5927.63|5928.71|5928.01|5928.71|5928.01|5928.21|5927.51|31
1734955150000|2024-12-23 11:59:10|5928.21|5927.51|5928.33|5927.63|5928.46|5927.76|5928.21|5927.51|21
1734955160000|2024-12-23 11:59:20|5928.21|5927.51|5928.33|5927.63|5928.46|5927.76|5928.21|5927.51|21
1734955170000|2024-12-23 11:59:30|5928.46|5927.76|5928.71|5928.01|5928.71|5928.01|5928.46|5927.76|18
1734955180000|2024-12-23 11:59:40|5928.58|5927.88|5928.46|5927.76|5928.71|5928.01|5928.33|5927.63|5
1734955190000|2024-12-23 11:59:50|5928.58|5927.88|5928.33|5927.63|5928.58|5927.88|5928.33|5927.63|11
1734955200000|2024-12-23 12:00:00|5928.46|5927.76|5930.96|5930.26|5930.96|5930.26|5928.46|5927.76|244
1734955210000|2024-12-23 12:00:10|5931.21|5930.51|5930.83|5930.13|5931.71|5931.01|5930.83|5930.13|137
1734955220000|2024-12-23 12:00:20|5930.96|5930.26|5930.71|5930.01|5930.96|5930.26|5930.71|5930.01|14
1734955230000|2024-12-23 12:00:30|5930.58|5929.88|5930.83|5930.13|5930.96|5930.26|5930.58|5929.88|37
1734955240000|2024-12-23 12:00:40|5930.71|5930.01|5931.21|5930.51|5931.96|5931.26|5930.71|5930.01|296
1734955250000|2024-12-23 12:00:50|5931.46|5930.76|5931.46|5930.76|5931.58|5930.88|5931.21|5930.51|46
1734955260000|2024-12-23 12:01:00|5931.21|5930.51|5930.46|5929.76|5931.21|5930.51|5930.46|5929.76|153
1734955270000|2024-12-23 12:01:10|5930.21|5929.51|5931.71|5931.01|5931.71|5931.01|5930.08|5929.38|166
1734955280000|2024-12-23 12:01:20|5931.58|5930.88|5931.46|5930.76|5931.58|5930.88|5931.21|5930.51|22
1734955290000|2024-12-23 12:01:30|5931.21|5930.51|5930.96|5930.26|5931.46|5930.76|5930.71|5930.01|73
1734955300000|2024-12-23 12:01:40|5931.21|5930.51|5930.96|5930.26|5931.21|5930.51|5930.96|5930.26|14
1734955310000|2024-12-23 12:01:50|5930.83|5930.13|5930.71|5930.01|5930.83|5930.13|5930.71|5930.01|49
1734955320000|2024-12-23 12:02:00|5930.58|5929.88|5930.46|5929.76|5930.58|5929.88|5929.46|5928.76|146
1734955330000|2024-12-23 12:02:10|5930.21|5929.51|5929.96|5929.26|5930.33|5929.63|5929.96|5929.26|23
1734955340000|2024-12-23 12:02:20|5930.08|5929.38|5930.83|5930.13|5930.83|5930.13|5930.08|5929.38|50
1734955350000|2024-12-23 12:02:30|5930.71|5930.01|5930.71|5930.01|5930.71|5930.01|5930.21|5929.51|25
1734955360000|2024-12-23 12:02:40|5930.58|5929.88|5930.46|5929.76|5930.71|5930.01|5930.21|5929.51|38
1734955370000|2024-12-23 12:02:50|5930.21|5929.51|5930.21|5929.51|5930.46|5929.76|5930.08|5929.38|36
1734955380000|2024-12-23 12:03:00|5930.71|5930.01|5930.96|5930.26|5931.21|5930.51|5930.71|5930.01|39
1734955390000|2024-12-23 12:03:10|5930.71|5930.01|5930.71|5930.01|5930.96|5930.26|5930.46|5929.76|67
1734955400000|2024-12-23 12:03:20|5930.58|5929.88|5930.96|5930.26|5930.96|5930.26|5930.46|5929.76|70
1734955410000|2024-12-23 12:03:30|5930.83|5930.13|5930.71|5930.01|5930.96|5930.26|5930.71|5930.01|58
1734955420000|2024-12-23 12:03:40|5930.58|5929.88|5930.71|5930.01|5930.83|5930.13|5930.46|5929.76|132
1734955430000|2024-12-23 12:03:50|5930.46|5929.76|5931.46|5930.76|5931.46|5930.76|5930.46|5929.76|178
1734955440000|2024-12-23 12:04:00|5931.71|5931.01|5931.46|5930.76|5931.96|5931.26|5931.46|5930.76|219
1734955450000|2024-12-23 12:04:10|5931.21|5930.51|5931.46|5930.76|5931.96|5931.26|5930.96|5930.26|154
1734955460000|2024-12-23 12:04:20|5931.21|5930.51|5931.21|5930.51|5931.21|5930.51|5931.21|5930.51|16
1734955470000|2024-12-23 12:04:30|5931.08|5930.38|5931.21|5930.51|5931.21|5930.51|5930.96|5930.26|37
1734955480000|2024-12-23 12:04:40|5930.96|5930.26|5931.46|5930.76|5931.46|5930.76|5930.71|5930.01|154
1734955490000|2024-12-23 12:04:50|5931.96|5931.26|5932.08|5931.38|5932.21|5931.51|5931.96|5931.26|19
1734955500000|2024-12-23 12:05:00|5932.21|5931.51|5932.46|5931.76|5933.46|5932.76|5932.08|5931.38|193
1734955510000|2024-12-23 12:05:10|5931.96|5931.26|5931.96|5931.26|5932.71|5932.01|5931.96|5931.26|165
1734955520000|2024-12-23 12:05:20|5932.08|5931.38|5931.96|5931.26|5932.71|5932.01|5931.96|5931.26|60
1734955530000|2024-12-23 12:05:30|5932.21|5931.51|5932.71|5932.01|5932.71|5932.01|5932.21|5931.51|37
1734955540000|2024-12-23 12:05:40|5932.58|5931.88|5933.46|5932.76|5933.83|5933.13|5932.58|5931.88|53
1734955550000|2024-12-23 12:05:50|5933.33|5932.63|5933.71|5933.01|5933.96|5933.26|5933.33|5932.63|57
1734955560000|2024-12-23 12:06:00|5933.83|5933.13|5933.71|5933.01|5933.96|5933.26|5933.58|5932.88|38
1734955570000|2024-12-23 12:06:10|5933.58|5932.88|5933.96|5933.26|5933.96|5933.26|5933.58|5932.88|49
1734955580000|2024-12-23 12:06:20|5934.08|5933.38|5934.21|5933.51|5934.21|5933.51|5934.08|5933.38|56
1734955590000|2024-12-23 12:06:30|5934.08|5933.38|5933.46|5932.76|5934.08|5933.38|5933.21|5932.51|62
1734955600000|2024-12-23 12:06:40|5933.21|5932.51|5933.96|5933.26|5933.96|5933.26|5933.21|5932.51|83
1734955610000|2024-12-23 12:06:50|5934.21|5933.51|5933.96|5933.26|5934.21|5933.51|5933.96|5933.26|23
1734955620000|2024-12-23 12:07:00|5933.46|5932.76|5931.71|5931.01|5933.46|5932.76|5931.71|5931.01|107
1734955630000|2024-12-23 12:07:10|5931.96|5931.26|5931.96|5931.26|5931.96|5931.26|5931.71|5931.01|30
1734955640000|2024-12-23 12:07:20|5932.21|5931.51|5932.83|5932.13|5933.08|5932.38|5932.21|5931.51|44
1734955650000|2024-12-23 12:07:30|5932.71|5932.01|5932.71|5932.01|5933.21|5932.51|5932.71|5932.01|62
1734955660000|2024-12-23 12:07:40|5932.83|5932.13|5932.71|5932.01|5932.96|5932.26|5932.71|5932.01|17
1734955670000|2024-12-23 12:07:50|5932.96|5932.26|5933.21|5932.51|5933.21|5932.51|5932.83|5932.13|24
1734955680000|2024-12-23 12:08:00|5933.33|5932.63|5933.71|5933.01|5933.71|5933.01|5933.21|5932.51|31
1734955690000|2024-12-23 12:08:10|5933.96|5933.26|5934.21|5933.51|5934.21|5933.51|5933.96|5933.26|24
1734955700000|2024-12-23 12:08:20|5934.33|5933.63|5933.96|5933.26|5934.33|5933.63|5933.71|5933.01|48
1734955710000|2024-12-23 12:08:30|5934.08|5933.38|5934.33|5933.63|5934.46|5933.76|5934.08|5933.38|12
1734955720000|2024-12-23 12:08:40|5934.46|5933.76|5934.46|5933.76|5934.46|5933.76|5934.33|5933.63|16
1734955730000|2024-12-23 12:08:50|5934.33|5933.63|5934.21|5933.51|5934.33|5933.63|5934.21|5933.51|55
1734955740000|2024-12-23 12:09:00|5934.08|5933.38|5934.21|5933.51|5934.21|5933.51|5934.08|5933.38|8
1734955750000|2024-12-23 12:09:10|5934.08|5933.38|5933.46|5932.76|5934.08|5933.38|5933.46|5932.76|89
1734955760000|2024-12-23 12:09:20|5933.58|5932.88|5933.21|5932.51|5933.58|5932.88|5933.08|5932.38|35
1734955770000|2024-12-23 12:09:30|5933.46|5932.76|5932.96|5932.26|5933.46|5932.76|5932.96|5932.26|18
1734955780000|2024-12-23 12:09:40|5932.83|5932.13|5933.46|5932.76|5933.46|5932.76|5932.83|5932.13|28
1734955790000|2024-12-23 12:09:50|5933.71|5933.01|5934.21|5933.51|5934.21|5933.51|5933.46|5932.76|16
1734955800000|2024-12-23 12:10:00|5934.08|5933.38|5934.46|5933.76|5934.83|5934.13|5933.46|5932.76|85
1734955810000|2024-12-23 12:10:10|5934.58|5933.88|5934.96|5934.26|5934.96|5934.26|5934.58|5933.88|14
1734955820000|2024-12-23 12:10:20|5934.83|5934.13|5935.58|5934.88|5935.71|5935.01|5934.83|5934.13|48
1734955830000|2024-12-23 12:10:30|5935.46|5934.76|5935.71|5935.01|5935.71|5935.01|5935.46|5934.76|23
1734955840000|2024-12-23 12:10:40|5935.83|5935.13|5935.71|5935.01|5936.08|5935.38|5935.58|5934.88|54
1734955850000|2024-12-23 12:10:50|5935.46|5934.76|5935.46|5934.76|5935.58|5934.88|5935.46|5934.76|26
1734955860000|2024-12-23 12:11:00|5935.33|5934.63|5934.33|5933.63|5935.46|5934.76|5934.21|5933.51|99
1734955870000|2024-12-23 12:11:10|5934.21|5933.51|5934.33|5933.63|5934.71|5934.01|5933.96|5933.26|40
1734955880000|2024-12-23 12:11:20|5934.21|5933.51|5934.71|5934.01|5934.71|5934.01|5934.21|5933.51|7
1734955890000|2024-12-23 12:11:30|5934.58|5933.88|5934.46|5933.76|5934.83|5934.13|5934.46|5933.76|60
1734955900000|2024-12-23 12:11:40|5934.21|5933.51|5933.96|5933.26|5934.46|5933.76|5933.96|5933.26|45
1734955910000|2024-12-23 12:11:50|5934.21|5933.51|5933.96|5933.26|5934.21|5933.51|5933.96|5933.26|14
1734955920000|2024-12-23 12:12:00|5933.83|5933.13|5934.33|5933.63|5934.33|5933.63|5933.71|5933.01|69
1734955930000|2024-12-23 12:12:10|5934.21|5933.51|5934.96|5934.26|5934.96|5934.26|5934.21|5933.51|45
1734955940000|2024-12-23 12:12:20|5935.08|5934.38|5934.96|5934.26|5935.21|5934.51|5934.83|5934.13|26
1734955950000|2024-12-23 12:12:30|5934.83|5934.13|5935.58|5934.88|5935.83|5935.13|5934.71|5934.01|40
1734955960000|2024-12-23 12:12:40|5935.46|5934.76|5935.71|5935.01|5935.83|5935.13|5935.46|5934.76|10
1734955970000|2024-12-23 12:12:50|5935.46|5934.76|5935.71|5935.01|5935.71|5935.01|5935.46|5934.76|25
1734955980000|2024-12-23 12:13:00|5935.46|5934.76|5936.46|5935.76|5936.46|5935.76|5935.46|5934.76|86
1734955990000|2024-12-23 12:13:10|5936.71|5936.01|5935.96|5935.26|5936.71|5936.01|5935.71|5935.01|78
1734956000000|2024-12-23 12:13:20|5936.08|5935.38|5936.33|5935.63|5936.33|5935.63|5935.96|5935.26|23
1734956010000|2024-12-23 12:13:30|5936.21|5935.51|5936.46|5935.76|5936.71|5936.01|5936.21|5935.51|27
1734956020000|2024-12-23 12:13:40|5936.21|5935.51|5936.46|5935.76|5936.46|5935.76|5935.96|5935.26|22
1734956030000|2024-12-23 12:13:50|5936.33|5935.63|5936.71|5936.01|5936.71|5936.01|5936.33|5935.63|41
1734956040000|2024-12-23 12:14:00|5936.46|5935.76|5936.21|5935.51|5936.58|5935.88|5936.21|5935.51|52
1734956050000|2024-12-23 12:14:10|5936.08|5935.38|5935.58|5934.88|5936.08|5935.38|5935.33|5934.63|86
1734956060000|2024-12-23 12:14:20|5935.71|5935.01|5936.46|5935.76|5936.71|5936.01|5935.58|5934.88|113
1734956070000|2024-12-23 12:14:30|5936.33|5935.63|5936.46|5935.76|5936.96|5936.26|5936.33|5935.63|89
1734956080000|2024-12-23 12:14:40|5936.21|5935.51|5936.08|5935.38|5936.46|5935.76|5936.08|5935.38|41
1734956090000|2024-12-23 12:14:50|5936.21|5935.51|5936.21|5935.51|5936.58|5935.88|5935.96|5935.26|112
1734956100000|2024-12-23 12:15:00|5936.33|5935.63|5936.46|5935.76|5936.46|5935.76|5936.08|5935.38|25
1734956110000|2024-12-23 12:15:10|5936.58|5935.88|5936.46|5935.76|5936.58|5935.88|5936.46|5935.76|41
1734956120000|2024-12-23 12:15:20|5936.33|5935.63|5936.46|5935.76|5936.46|5935.76|5935.96|5935.26|26
1734956130000|2024-12-23 12:15:30|5936.33|5935.63|5936.21|5935.51|5936.46|5935.76|5936.21|5935.51|26
1734956140000|2024-12-23 12:15:40|5935.96|5935.26|5936.21|5935.51|5936.21|5935.51|5935.96|5935.26|12
1734956150000|2024-12-23 12:15:50|5936.08|5935.38|5936.21|5935.51|5936.21|5935.51|5935.71|5935.01|21
1734956160000|2024-12-23 12:16:00|5935.96|5935.26|5935.46|5934.76|5935.96|5935.26|5935.46|5934.76|44
1734956170000|2024-12-23 12:16:10|5935.33|5934.63|5935.21|5934.51|5935.46|5934.76|5935.21|5934.51|11
1734956180000|2024-12-23 12:16:20|5935.46|5934.76|5935.71|5935.01|5935.71|5935.01|5935.46|5934.76|16
1734956190000|2024-12-23 12:16:30|5935.58|5934.88|5935.58|5934.88|5935.71|5935.01|5935.58|5934.88|11
1734956200000|2024-12-23 12:16:40|5935.71|5935.01|5935.96|5935.26|5935.96|5935.26|5935.71|5935.01|18
1734956210000|2024-12-23 12:16:50|5935.71|5935.01|5935.71|5935.01|5935.71|5935.01|5935.71|5935.01|19
1734956220000|2024-12-23 12:17:00|5935.96|5935.26|5936.21|5935.51|5936.71|5936.01|5935.96|5935.26|34
1734956230000|2024-12-23 12:17:10|5936.08|5935.38|5936.21|5935.51|5936.21|5935.51|5935.96|5935.26|13
1734956240000|2024-12-23 12:17:20|5936.08|5935.38|5935.46|5934.76|5936.08|5935.38|5935.46|5934.76|94
1734956250000|2024-12-23 12:17:30|5935.33|5934.63|5934.96|5934.26|5935.46|5934.76|5934.96|5934.26|29
1734956260000|2024-12-23 12:17:40|5934.71|5934.01|5934.21|5933.51|5934.71|5934.01|5934.21|5933.51|78
1734956270000|2024-12-23 12:17:50|5934.08|5933.38|5933.96|5933.26|5934.08|5933.38|5933.96|5933.26|8
1734956280000|2024-12-23 12:18:00|5934.21|5933.51|5934.71|5934.01|5934.71|5934.01|5934.21|5933.51|60
1734956290000|2024-12-23 12:18:10|5934.58|5933.88|5934.21|5933.51|5934.58|5933.88|5934.21|5933.51|38
1734956300000|2024-12-23 12:18:20|5934.08|5933.38|5934.21|5933.51|5934.21|5933.51|5933.96|5933.26|47
1734956310000|2024-12-23 12:18:30|5934.33|5933.63|5934.71|5934.01|5934.71|5934.01|5934.21|5933.51|55
1734956320000|2024-12-23 12:18:40|5934.96|5934.26|5934.96|5934.26|5934.96|5934.26|5934.96|5934.26|9
1734956330000|2024-12-23 12:18:50|5935.08|5934.38|5935.21|5934.51|5935.58|5934.88|5935.08|5934.38|37
1734956340000|2024-12-23 12:19:00|5935.08|5934.38|5935.21|5934.51|5935.46|5934.76|5935.08|5934.38|23
1734956350000|2024-12-23 12:19:10|5935.33|5934.63|5935.83|5935.13|5935.96|5935.26|5935.33|5934.63|19
1734956360000|2024-12-23 12:19:20|5935.71|5935.01|5936.46|5935.76|5936.46|5935.76|5935.71|5935.01|48
1734956370000|2024-12-23 12:19:30|5936.33|5935.63|5935.96|5935.26|5936.46|5935.76|5935.96|5935.26|28
1734956380000|2024-12-23 12:19:40|5936.08|5935.38|5936.33|5935.63|5936.46|5935.76|5935.96|5935.26|23
1734956390000|2024-12-23 12:19:50|5936.21|5935.51|5935.71|5935.01|5936.21|5935.51|5935.58|5934.88|72
1734956400000|2024-12-23 12:20:00|5935.46|5934.76|5935.46|5934.76|5935.71|5935.01|5935.33|5934.63|18
1734956410000|2024-12-23 12:20:10|5935.33|5934.63|5936.46|5935.76|5936.46|5935.76|5935.21|5934.51|94
1734956420000|2024-12-23 12:20:20|5936.33|5935.63|5936.71|5936.01|5936.71|5936.01|5936.08|5935.38|28
1734956430000|2024-12-23 12:20:30|5936.58|5935.88|5936.71|5936.01|5937.21|5936.51|5936.58|5935.88|54
1734956440000|2024-12-23 12:20:40|5936.83|5936.13|5936.96|5936.26|5936.96|5936.26|5936.71|5936.01|22
1734956450000|2024-12-23 12:20:50|5936.83|5936.13|5936.46|5935.76|5936.96|5936.26|5936.46|5935.76|31
1734956460000|2024-12-23 12:21:00|5936.58|5935.88|5937.71|5937.01|5937.96|5937.26|5936.58|5935.88|167
1734956470000|2024-12-23 12:21:10|5937.58|5936.88|5937.46|5936.76|5937.71|5937.01|5937.21|5936.51|82
1734956480000|2024-12-23 12:21:20|5937.58|5936.88|5937.96|5937.26|5937.96|5937.26|5937.58|5936.88|57
1734956490000|2024-12-23 12:21:30|5938.08|5937.38|5938.21|5937.51|5938.46|5937.76|5938.08|5937.38|82
1734956500000|2024-12-23 12:21:40|5937.96|5937.26|5938.21|5937.51|5938.33|5937.63|5937.96|5937.26|52
1734956510000|2024-12-23 12:21:50|5938.33|5937.63|5938.71|5938.01|5938.71|5938.01|5938.33|5937.63|95
1734956520000|2024-12-23 12:22:00|5938.58|5937.88|5937.96|5937.26|5938.71|5938.01|5937.96|5937.26|67
1734956530000|2024-12-23 12:22:10|5938.21|5937.51|5937.96|5937.26|5938.21|5937.51|5937.96|5937.26|30
1734956540000|2024-12-23 12:22:20|5938.08|5937.38|5938.71|5938.01|5938.71|5938.01|5938.08|5937.38|20
1734956550000|2024-12-23 12:22:30|5938.46|5937.76|5939.08|5938.38|5939.21|5938.51|5938.46|5937.76|111
1734956560000|2024-12-23 12:22:40|5939.21|5938.51|5939.71|5939.01|5939.83|5939.13|5939.08|5938.38|66
1734956570000|2024-12-23 12:22:50|5939.83|5939.13|5939.71|5939.01|5939.96|5939.26|5939.46|5938.76|92
1734956580000|2024-12-23 12:23:00|5940.21|5939.51|5940.21|5939.51|5940.71|5940.01|5939.96|5939.26|206
1734956590000|2024-12-23 12:23:10|5940.33|5939.63|5939.96|5939.26|5940.33|5939.63|5939.96|5939.26|40
1734956600000|2024-12-23 12:23:20|5940.08|5939.38|5939.71|5939.01|5940.21|5939.51|5939.71|5939.01|43
1734956610000|2024-12-23 12:23:30|5940.21|5939.51|5940.21|5939.51|5940.21|5939.51|5939.96|5939.26|70
1734956620000|2024-12-23 12:23:40|5940.08|5939.38|5940.46|5939.76|5940.46|5939.76|5939.96|5939.26|94
1734956630000|2024-12-23 12:23:50|5940.33|5939.63|5940.71|5940.01|5940.71|5940.01|5940.33|5939.63|82
1734956640000|2024-12-23 12:24:00|5940.83|5940.13|5940.71|5940.01|5940.83|5940.13|5940.46|5939.76|93
1734956650000|2024-12-23 12:24:10|5940.58|5939.88|5939.96|5939.26|5940.71|5940.01|5939.71|5939.01|138
1734956660000|2024-12-23 12:24:20|5940.08|5939.38|5940.21|5939.51|5940.21|5939.51|5940.08|5939.38|38
1734956670000|2024-12-23 12:24:30|5940.08|5939.38|5940.21|5939.51|5940.21|5939.51|5940.08|5939.38|41
1734956680000|2024-12-23 12:24:40|5939.96|5939.26|5940.21|5939.51|5940.46|5939.76|5939.96|5939.26|74
1734956690000|2024-12-23 12:24:50|5940.46|5939.76|5940.46|5939.76|5940.46|5939.76|5940.21|5939.51|30
1734956700000|2024-12-23 12:25:00|5940.33|5939.63|5939.96|5939.26|5940.58|5939.88|5939.96|5939.26|131
1734956710000|2024-12-23 12:25:10|5939.83|5939.13|5939.71|5939.01|5939.83|5939.13|5939.71|5939.01|32
1734956720000|2024-12-23 12:25:20|5939.58|5938.88|5938.96|5938.26|5939.71|5939.01|5938.96|5938.26|74
1734956730000|2024-12-23 12:25:30|5939.21|5938.51|5938.71|5938.01|5939.21|5938.51|5938.71|5938.01|70
1734956740000|2024-12-23 12:25:40|5938.46|5937.76|5938.21|5937.51|5938.58|5937.88|5938.21|5937.51|63
1734956750000|2024-12-23 12:25:50|5938.33|5937.63|5937.96|5937.26|5938.33|5937.63|5937.96|5937.26|48
1734956760000|2024-12-23 12:26:00|5937.83|5937.13|5937.71|5937.01|5937.96|5937.26|5937.71|5937.01|94
1734956770000|2024-12-23 12:26:10|5937.83|5937.13|5938.46|5937.76|5938.58|5937.88|5937.71|5937.01|94
1734956780000|2024-12-23 12:26:20|5938.21|5937.51|5938.21|5937.51|5938.21|5937.51|5938.21|5937.51|13
1734956790000|2024-12-23 12:26:30|5937.71|5937.01|5938.46|5937.76|5938.46|5937.76|5937.71|5937.01|48
1734956800000|2024-12-23 12:26:40|5938.33|5937.63|5938.46|5937.76|5938.46|5937.76|5938.21|5937.51|24
1734956810000|2024-12-23 12:26:50|5938.58|5937.88|5938.96|5938.26|5938.96|5938.26|5938.58|5937.88|36
1734956820000|2024-12-23 12:27:00|5939.21|5938.51|5939.71|5939.01|5939.71|5939.01|5939.08|5938.38|82
1734956830000|2024-12-23 12:27:10|||||||||6
1734956840000|2024-12-23 12:27:20|5939.83|5939.13|5939.96|5939.26|5940.21|5939.51|5939.71|5939.01|83
1734956850000|2024-12-23 12:27:30|5940.21|5939.51|5940.46|5939.76|5940.46|5939.76|5939.96|5939.26|51
1734956860000|2024-12-23 12:27:40|5940.21|5939.51|5940.21|5939.51|5940.21|5939.51|5939.96|5939.26|36
1734956870000|2024-12-23 12:27:50|5939.96|5939.26|5939.58|5938.88|5939.96|5939.26|5939.46|5938.76|82
1734956880000|2024-12-23 12:28:00|5939.71|5939.01|5939.71|5939.01|5939.71|5939.01|5939.58|5938.88|27
1734956890000|2024-12-23 12:28:10|5939.96|5939.26|5939.58|5938.88|5939.96|5939.26|5939.58|5938.88|57
1734956900000|2024-12-23 12:28:20|5939.46|5938.76|5938.58|5937.88|5939.46|5938.76|5938.58|5937.88|46
1734956910000|2024-12-23 12:28:30|5938.46|5937.76|5938.96|5938.26|5939.08|5938.38|5938.21|5937.51|114
1734956920000|2024-12-23 12:28:40|5938.83|5938.13|5938.83|5938.13|5938.96|5938.26|5938.71|5938.01|17
1734956930000|2024-12-23 12:28:50|5938.96|5938.26|5938.96|5938.26|5939.21|5938.51|5938.96|5938.26|21
1734956940000|2024-12-23 12:29:00|5938.71|5938.01|5938.71|5938.01|5938.96|5938.26|5938.71|5938.01|24
1734956950000|2024-12-23 12:29:10|5939.21|5938.51|5939.21|5938.51|5939.21|5938.51|5939.21|5938.51|26
1734956960000|2024-12-23 12:29:20|5938.96|5938.26|5938.96|5938.26|5939.21|5938.51|5938.96|5938.26|30
1734956970000|2024-12-23 12:29:30|5939.21|5938.51|5939.46|5938.76|5939.71|5939.01|5939.08|5938.38|48
1734956980000|2024-12-23 12:29:40|5939.21|5938.51|5939.71|5939.01|5939.71|5939.01|5939.21|5938.51|43
1734956990000|2024-12-23 12:29:50|5939.58|5938.88|5939.96|5939.26|5939.96|5939.26|5939.46|5938.76|54
1734957000000|2024-12-23 12:30:00|5939.83|5939.13|5939.46|5938.76|5939.96|5939.26|5939.46|5938.76|39
1734957010000|2024-12-23 12:30:10|5939.71|5939.01|5939.71|5939.01|5939.71|5939.01|5939.46|5938.76|22
1734957020000|2024-12-23 12:30:20|5939.96|5939.26|5939.96|5939.26|5939.96|5939.26|5939.96|5939.26|11
1734957030000|2024-12-23 12:30:30|5939.83|5939.13|5939.71|5939.01|5939.96|5939.26|5939.71|5939.01|39
1734957040000|2024-12-23 12:30:40|5939.46|5938.76|5939.58|5938.88|5939.71|5939.01|5939.46|5938.76|40
1734957050000|2024-12-23 12:30:50|5939.46|5938.76|5938.71|5938.01|5939.46|5938.76|5938.71|5938.01|42
1734957060000|2024-12-23 12:31:00|5938.96|5938.26|5939.71|5939.01|5939.71|5939.01|5938.96|5938.26|91
1734957070000|2024-12-23 12:31:10|5939.58|5938.88|5939.71|5939.01|5940.08|5939.38|5939.58|5938.88|104
1734957080000|2024-12-23 12:31:20|5939.46|5938.76|5940.21|5939.51|5940.21|5939.51|5939.46|5938.76|48
1734957090000|2024-12-23 12:31:30|5940.08|5939.38|5939.96|5939.26|5940.21|5939.51|5939.83|5939.13|39
1734957100000|2024-12-23 12:31:40|5940.21|5939.51|5940.71|5940.01|5940.71|5940.01|5940.08|5939.38|97
1734957110000|2024-12-23 12:31:50|5940.46|5939.76|5940.46|5939.76|5940.46|5939.76|5940.46|5939.76|74
1734957120000|2024-12-23 12:32:00|5940.21|5939.51|5939.71|5939.01|5940.21|5939.51|5939.46|5938.76|52
1734957130000|2024-12-23 12:32:10|5939.83|5939.13|5939.83|5939.13|5939.83|5939.13|5939.83|5939.13|24
1734957140000|2024-12-23 12:32:20|5939.96|5939.26|5939.96|5939.26|5939.96|5939.26|5939.83|5939.13|11
1734957150000|2024-12-23 12:32:30|5939.83|5939.13|5939.46|5938.76|5939.83|5939.13|5939.46|5938.76|8
1734957160000|2024-12-23 12:32:40|5939.21|5938.51|5939.21|5938.51|5939.21|5938.51|5939.21|5938.51|19
1734957170000|2024-12-23 12:32:50|5939.33|5938.63|5939.21|5938.51|5939.33|5938.63|5939.21|5938.51|14
1734957180000|2024-12-23 12:33:00|5939.46|5938.76|5939.71|5939.01|5939.71|5939.01|5939.46|5938.76|32
1734957190000|2024-12-23 12:33:10|5939.83|5939.13|5939.71|5939.01|5939.96|5939.26|5939.71|5939.01|26
1734957200000|2024-12-23 12:33:20|5939.58|5938.88|5938.96|5938.26|5939.58|5938.88|5938.83|5938.13|32
1734957210000|2024-12-23 12:33:30|5939.08|5938.38|5939.21|5938.51|5939.21|5938.51|5938.96|5938.26|28
1734957220000|2024-12-23 12:33:40|5938.96|5938.26|5938.46|5937.76|5939.21|5938.51|5938.46|5937.76|30
1734957230000|2024-12-23 12:33:50|5938.71|5938.01|5939.21|5938.51|5939.21|5938.51|5938.46|5937.76|32
1734957240000|2024-12-23 12:34:00|5939.08|5938.38|5938.71|5938.01|5939.46|5938.76|5938.71|5938.01|76
1734957250000|2024-12-23 12:34:10|5938.83|5938.13|5938.96|5938.26|5938.96|5938.26|5938.83|5938.13|38
1734957260000|2024-12-23 12:34:20|5938.83|5938.13|5937.96|5937.26|5938.83|5938.13|5937.71|5937.01|46
1734957270000|2024-12-23 12:34:30|5938.46|5937.76|5938.46|5937.76|5938.46|5937.76|5938.46|5937.76|25
1734957280000|2024-12-23 12:34:40|5938.71|5938.01|5938.71|5938.01|5938.71|5938.01|5938.71|5938.01|22
1734957290000|2024-12-23 12:34:50|5938.58|5937.88|5939.33|5938.63|5939.33|5938.63|5938.58|5937.88|81
1734957300000|2024-12-23 12:35:00|5939.21|5938.51|5938.71|5938.01|5939.33|5938.63|5938.21|5937.51|250
1734957310000|2024-12-23 12:35:10|||||||||3
1734957320000|2024-12-23 12:35:20|5938.96|5938.26|5939.33|5938.63|5939.46|5938.76|5938.96|5938.26|75
1734957330000|2024-12-23 12:35:30|5939.21|5938.51|5939.21|5938.51|5939.33|5938.63|5938.96|5938.26|30
1734957340000|2024-12-23 12:35:40|||||||||2
1734957350000|2024-12-23 12:35:50|5938.96|5938.26|5938.96|5938.26|5939.08|5938.38|5938.96|5938.26|18
1734957360000|2024-12-23 12:36:00|5939.08|5938.38|5938.83|5938.13|5939.21|5938.51|5938.83|5938.13|18
1734957370000|2024-12-23 12:36:10|5938.96|5938.26|5939.46|5938.76|5939.46|5938.76|5938.96|5938.26|35
1734957380000|2024-12-23 12:36:20|5939.21|5938.51|5939.46|5938.76|5939.46|5938.76|5939.21|5938.51|16
1734957390000|2024-12-23 12:36:30|5939.33|5938.63|5938.96|5938.26|5939.46|5938.76|5938.46|5937.76|42
1734957400000|2024-12-23 12:36:40|5938.83|5938.13|5938.21|5937.51|5938.83|5938.13|5938.21|5937.51|28
1734957410000|2024-12-23 12:36:50|5938.08|5937.38|5937.96|5937.26|5938.21|5937.51|5937.96|5937.26|18
1734957420000|2024-12-23 12:37:00|5938.21|5937.51|5937.46|5936.76|5938.71|5938.01|5937.46|5936.76|121
1734957430000|2024-12-23 12:37:10|5937.33|5936.63|5936.71|5936.01|5937.33|5936.63|5936.71|5936.01|77
1734957440000|2024-12-23 12:37:20|5936.58|5935.88|5937.21|5936.51|5937.46|5936.76|5936.46|5935.76|106
1734957450000|2024-12-23 12:37:30|5937.33|5936.63|5937.71|5937.01|5937.71|5937.01|5937.33|5936.63|25
1734957460000|2024-12-23 12:37:40|5937.58|5936.88|5938.21|5937.51|5938.21|5937.51|5937.58|5936.88|57
1734957470000|2024-12-23 12:37:50|5938.08|5937.38|5937.71|5937.01|5938.08|5937.38|5937.71|5937.01|13
1734957480000|2024-12-23 12:38:00|5937.83|5937.13|5937.71|5937.01|5938.08|5937.38|5937.46|5936.76|50
1734957490000|2024-12-23 12:38:10|5937.46|5936.76|5937.46|5936.76|5937.46|5936.76|5937.46|5936.76|4
1734957500000|2024-12-23 12:38:20|5937.33|5936.63|5936.96|5936.26|5937.33|5936.63|5936.71|5936.01|16
1734957510000|2024-12-23 12:38:30|5937.21|5936.51|5937.21|5936.51|5937.21|5936.51|5936.96|5936.26|12
1734957520000|2024-12-23 12:38:40|5937.33|5936.63|5937.21|5936.51|5937.33|5936.63|5937.21|5936.51|36
1734957530000|2024-12-23 12:38:50|5936.96|5936.26|5937.46|5936.76|5937.46|5936.76|5936.96|5936.26|32
1734957540000|2024-12-23 12:39:00|5937.21|5936.51|5937.96|5937.26|5937.96|5937.26|5937.21|5936.51|30
1734957550000|2024-12-23 12:39:10|5937.83|5937.13|5938.21|5937.51|5938.33|5937.63|5937.71|5937.01|28
1734957560000|2024-12-23 12:39:20|5938.46|5937.76|5938.21|5937.51|5938.46|5937.76|5937.96|5937.26|5
1734957570000|2024-12-23 12:39:30|5938.08|5937.38|5938.21|5937.51|5938.21|5937.51|5937.96|5937.26|33
1734957580000|2024-12-23 12:39:40|5938.33|5937.63|5938.46|5937.76|5938.46|5937.76|5938.21|5937.51|47
1734957590000|2024-12-23 12:39:50|5938.71|5938.01|5938.96|5938.26|5938.96|5938.26|5938.71|5938.01|35
1734957600000|2024-12-23 12:40:00|5938.83|5938.13|5938.21|5937.51|5938.96|5938.26|5938.21|5937.51|21
1734957610000|2024-12-23 12:40:10|5938.08|5937.38|5937.96|5937.26|5938.08|5937.38|5937.96|5937.26|37
1734957620000|2024-12-23 12:40:20|5937.83|5937.13|5937.71|5937.01|5937.96|5937.26|5937.58|5936.88|36
1734957630000|2024-12-23 12:40:30|5937.96|5937.26|5937.71|5937.01|5937.96|5937.26|5937.71|5937.01|26
1734957640000|2024-12-23 12:40:40|5937.58|5936.88|5937.71|5937.01|5937.71|5937.01|5937.58|5936.88|2
1734957650000|2024-12-23 12:40:50|5937.58|5936.88|5937.71|5937.01|5937.71|5937.01|5937.58|5936.88|3
1734957660000|2024-12-23 12:41:00|5938.21|5937.51|5937.58|5936.88|5938.21|5937.51|5937.58|5936.88|41
1734957670000|2024-12-23 12:41:10|5937.46|5936.76|5937.46|5936.76|5937.46|5936.76|5937.46|5936.76|4
1734957680000|2024-12-23 12:41:20|5937.33|5936.63|5937.46|5936.76|5937.46|5936.76|5937.21|5936.51|52
1734957690000|2024-12-23 12:41:30|5937.71|5937.01|5937.71|5937.01|5937.71|5937.01|5937.71|5937.01|19
1734957700000|2024-12-23 12:41:40|5937.96|5937.26|5938.46|5937.76|5938.46|5937.76|5937.71|5937.01|60
1734957710000|2024-12-23 12:41:50|5938.33|5937.63|5938.46|5937.76|5938.46|5937.76|5938.21|5937.51|17
1734957720000|2024-12-23 12:42:00|5938.33|5937.63|5938.21|5937.51|5938.33|5937.63|5938.21|5937.51|16
1734957730000|2024-12-23 12:42:10|5938.08|5937.38|5938.08|5937.38|5938.21|5937.51|5937.96|5937.26|23
1734957740000|2024-12-23 12:42:20|5938.21|5937.51|5937.96|5937.26|5938.21|5937.51|5937.96|5937.26|1
1734957750000|2024-12-23 12:42:30|5938.21|5937.51|5938.71|5938.01|5938.71|5938.01|5938.21|5937.51|112
1734957760000|2024-12-23 12:42:40|5938.83|5938.13|5939.21|5938.51|5939.21|5938.51|5938.58|5937.88|27
1734957770000|2024-12-23 12:42:50|5939.46|5938.76|5939.46|5938.76|5939.71|5939.01|5939.21|5938.51|50
1734957780000|2024-12-23 12:43:00|5939.21|5938.51|5939.71|5939.01|5939.71|5939.01|5939.21|5938.51|37
1734957790000|2024-12-23 12:43:10|5939.83|5939.13|5939.71|5939.01|5939.83|5939.13|5939.46|5938.76|28
1734957800000|2024-12-23 12:43:20|5939.58|5938.88|5939.71|5939.01|5939.71|5939.01|5939.46|5938.76|12
1734957810000|2024-12-23 12:43:30|5939.58|5938.88|5938.46|5937.76|5939.58|5938.88|5938.46|5937.76|55
1734957820000|2024-12-23 12:43:40|5938.71|5938.01|5938.71|5938.01|5938.71|5938.01|5938.71|5938.01|10
1734957830000|2024-12-23 12:43:50|5938.96|5938.26|5939.21|5938.51|5939.21|5938.51|5938.96|5938.26|18
1734957840000|2024-12-23 12:44:00|5939.08|5938.38|5939.21|5938.51|5939.21|5938.51|5938.96|5938.26|32
1734957850000|2024-12-23 12:44:10|5939.08|5938.38|5939.21|5938.51|5939.21|5938.51|5939.08|5938.38|12
1734957860000|2024-12-23 12:44:20|5939.08|5938.38|5939.21|5938.51|5939.21|5938.51|5939.08|5938.38|20
1734957870000|2024-12-23 12:44:30|5939.08|5938.38|5939.21|5938.51|5939.21|5938.51|5939.08|5938.38|5
1734957880000|2024-12-23 12:44:40|5939.08|5938.38|5938.96|5938.26|5939.21|5938.51|5938.71|5938.01|33
1734957890000|2024-12-23 12:44:50|5938.83|5938.13|5939.21|5938.51|5939.21|5938.51|5938.83|5938.13|30
1734957900000|2024-12-23 12:45:00|5939.08|5938.38|5939.71|5939.01|5939.71|5939.01|5939.08|5938.38|63
1734957910000|2024-12-23 12:45:10|5939.46|5938.76|5939.46|5938.76|5939.46|5938.76|5939.21|5938.51|19
1734957920000|2024-12-23 12:45:20|5938.96|5938.26|5939.21|5938.51|5939.21|5938.51|5938.96|5938.26|32
1734957930000|2024-12-23 12:45:30|5939.33|5938.63|5939.71|5939.01|5939.71|5939.01|5939.21|5938.51|35
1734957940000|2024-12-23 12:45:40|5939.96|5939.26|5939.96|5939.26|5939.96|5939.26|5939.83|5939.13|48
1734957950000|2024-12-23 12:45:50|5940.08|5939.38|5940.46|5939.76|5940.46|5939.76|5939.96|5939.26|65
1734957960000|2024-12-23 12:46:00|5940.21|5939.51|5940.83|5940.13|5940.96|5940.26|5940.21|5939.51|121
1734957970000|2024-12-23 12:46:10|5940.96|5940.26|5940.96|5940.26|5940.96|5940.26|5940.46|5939.76|113
1734957980000|2024-12-23 12:46:20|5940.83|5940.13|5940.96|5940.26|5940.96|5940.26|5940.71|5940.01|61
1734957990000|2024-12-23 12:46:30|||||||||19
1734958000000|2024-12-23 12:46:40|5941.08|5940.38|5940.71|5940.01|5941.33|5940.63|5940.71|5940.01|149
1734958010000|2024-12-23 12:46:50|5940.83|5940.13|5940.96|5940.26|5940.96|5940.26|5940.83|5940.13|25
1734958020000|2024-12-23 12:47:00|5940.71|5940.01|5939.71|5939.01|5940.71|5940.01|5939.71|5939.01|82
1734958030000|2024-12-23 12:47:10|5939.83|5939.13|5940.21|5939.51|5940.21|5939.51|5939.83|5939.13|48
1734958040000|2024-12-23 12:47:20|5939.96|5939.26|5940.08|5939.38|5940.21|5939.51|5939.96|5939.26|19
1734958050000|2024-12-23 12:47:30|5940.21|5939.51|5940.21|5939.51|5940.21|5939.51|5940.21|5939.51|12
1734958060000|2024-12-23 12:47:40|5940.08|5939.38|5940.46|5939.76|5940.46|5939.76|5939.96|5939.26|36
1734958070000|2024-12-23 12:47:50|||||||||1
1734958080000|2024-12-23 12:48:00|5940.21|5939.51|5940.21|5939.51|5940.21|5939.51|5940.08|5939.38|72
1734958090000|2024-12-23 12:48:10|5940.08|5939.38|5939.71|5939.01|5940.08|5939.38|5939.71|5939.01|20
1734958100000|2024-12-23 12:48:20|5939.96|5939.26|5939.96|5939.26|5939.96|5939.26|5939.96|5939.26|25
1734958110000|2024-12-23 12:48:30|5939.83|5939.13|5940.58|5939.88|5940.71|5940.01|5939.83|5939.13|94
1734958120000|2024-12-23 12:48:40|5940.71|5940.01|5940.71|5940.01|5940.96|5940.26|5940.71|5940.01|36
1734958130000|2024-12-23 12:48:50|||||||||1
1734958140000|2024-12-23 12:49:00|5940.58|5939.88|5940.46|5939.76|5940.58|5939.88|5940.21|5939.51|56
1734958150000|2024-12-23 12:49:10|5940.21|5939.51|5939.46|5938.76|5940.21|5939.51|5939.46|5938.76|100
1734958160000|2024-12-23 12:49:20|5939.58|5938.88|5939.71|5939.01|5939.71|5939.01|5939.46|5938.76|12
1734958170000|2024-12-23 12:49:30|||||||||3
1734958180000|2024-12-23 12:49:40|5939.83|5939.13|5939.83|5939.13|5939.96|5939.26|5939.83|5939.13|26
1734958190000|2024-12-23 12:49:50|5939.71|5939.01|5940.33|5939.63|5940.46|5939.76|5939.71|5939.01|81
1734958200000|2024-12-23 12:50:00|5940.46|5939.76|5940.46|5939.76|5940.71|5940.01|5940.46|5939.76|45
1734958210000|2024-12-23 12:50:10|5940.58|5939.88|5940.46|5939.76|5940.71|5940.01|5940.46|5939.76|4
1734958220000|2024-12-23 12:50:20|5940.33|5939.63|5940.46|5939.76|5940.46|5939.76|5940.33|5939.63|5
1734958230000|2024-12-23 12:50:30|5940.58|5939.88|5940.58|5939.88|5940.58|5939.88|5940.46|5939.76|20
1734958240000|2024-12-23 12:50:40|5940.46|5939.76|5940.21|5939.51|5940.46|5939.76|5939.96|5939.26|22
1734958250000|2024-12-23 12:50:50|5940.71|5940.01|5940.21|5939.51|5940.71|5940.01|5939.96|5939.26|56
1734958260000|2024-12-23 12:51:00|||||||||10
1734958270000|2024-12-23 12:51:10|5940.33|5939.63|5940.33|5939.63|5940.71|5940.01|5940.21|5939.51|108
1734958280000|2024-12-23 12:51:20|5940.21|5939.51|5939.96|5939.26|5940.21|5939.51|5939.96|5939.26|15
1734958290000|2024-12-23 12:51:30|5940.08|5939.38|5940.08|5939.38|5940.08|5939.38|5939.46|5938.76|366
1734958300000|2024-12-23 12:51:40|5940.21|5939.51|5940.71|5940.01|5940.71|5940.01|5939.96|5939.26|60
1734958310000|2024-12-23 12:51:50|5940.58|5939.88|5940.96|5940.26|5940.96|5940.26|5940.58|5939.88|100
1734958320000|2024-12-23 12:52:00|5940.83|5940.13|5940.46|5939.76|5940.83|5940.13|5940.46|5939.76|32
1734958330000|2024-12-23 12:52:10|5940.58|5939.88|5940.96|5940.26|5940.96|5940.26|5940.46|5939.76|31
1734958340000|2024-12-23 12:52:20|5940.83|5940.13|5940.96|5940.26|5940.96|5940.26|5940.71|5940.01|16
1734958350000|2024-12-23 12:52:30|5940.83|5940.13|5940.71|5940.01|5940.83|5940.13|5940.58|5939.88|45
1734958360000|2024-12-23 12:52:40|5940.46|5939.76|5940.71|5940.01|5940.71|5940.01|5940.46|5939.76|109
1734958370000|2024-12-23 12:52:50|5940.83|5940.13|5940.96|5940.26|5940.96|5940.26|5940.83|5940.13|43
1734958380000|2024-12-23 12:53:00|5941.08|5940.38|5940.71|5940.01|5941.21|5940.51|5940.71|5940.01|66
1734958390000|2024-12-23 12:53:10|5940.83|5940.13|5940.71|5940.01|5940.83|5940.13|5940.71|5940.01|3
1734958400000|2024-12-23 12:53:20|5940.83|5940.13|5940.96|5940.26|5941.21|5940.51|5940.83|5940.13|73
1734958410000|2024-12-23 12:53:30|5941.08|5940.38|5941.46|5940.76|5941.71|5941.01|5941.08|5940.38|128
1734958420000|2024-12-23 12:53:40|5941.58|5940.88|5941.46|5940.76|5941.71|5941.01|5941.46|5940.76|13
1734958430000|2024-12-23 12:53:50|5941.71|5941.01|5942.21|5941.51|5942.21|5941.51|5941.71|5941.01|99
1734958440000|2024-12-23 12:54:00|5942.33|5941.63|5942.21|5941.51|5942.46|5941.76|5942.21|5941.51|28
1734958450000|2024-12-23 12:54:10|5941.96|5941.26|5941.96|5941.26|5941.96|5941.26|5941.96|5941.26|40
1734958460000|2024-12-23 12:54:20|5942.08|5941.38|5942.21|5941.51|5942.46|5941.76|5942.08|5941.38|120
1734958470000|2024-12-23 12:54:30|5941.96|5941.26|5941.96|5941.26|5941.96|5941.26|5941.96|5941.26|23
1734958480000|2024-12-23 12:54:40|5941.83|5941.13|5941.71|5941.01|5941.83|5941.13|5941.71|5941.01|26
1734958490000|2024-12-23 12:54:50|||||||||11
1734958500000|2024-12-23 12:55:00|5941.46|5940.76|5941.33|5940.63|5941.46|5940.76|5941.33|5940.63|24
1734958510000|2024-12-23 12:55:10|5941.46|5940.76|5941.21|5940.51|5941.46|5940.76|5941.21|5940.51|19
1734958520000|2024-12-23 12:55:20|5941.33|5940.63|5940.96|5940.26|5941.33|5940.63|5940.96|5940.26|35
1734958530000|2024-12-23 12:55:30|5941.21|5940.51|5941.21|5940.51|5941.21|5940.51|5941.21|5940.51|2
1734958540000|2024-12-23 12:55:40|||||||||271
1734958550000|2024-12-23 12:55:50|5941.08|5940.38|5940.96|5940.26|5941.08|5940.38|5940.71|5940.01|37
1734958560000|2024-12-23 12:56:00|5940.83|5940.13|5940.21|5939.51|5940.83|5940.13|5940.21|5939.51|48
1734958570000|2024-12-23 12:56:10|5940.58|5939.88|5940.96|5940.26|5940.96|5940.26|5940.58|5939.88|161
1734958580000|2024-12-23 12:56:20|5941.21|5940.51|5941.71|5941.01|5941.71|5941.01|5941.21|5940.51|392
1734958590000|2024-12-23 12:56:30|5941.83|5941.13|5941.21|5940.51|5941.96|5941.26|5941.21|5940.51|65
1734958600000|2024-12-23 12:56:40|5941.46|5940.76|5941.46|5940.76|5941.46|5940.76|5941.21|5940.51|35
1734958610000|2024-12-23 12:56:50|5941.21|5940.51|5941.71|5941.01|5941.71|5941.01|5941.21|5940.51|54
1734958620000|2024-12-23 12:57:00|5941.83|5941.13|5941.46|5940.76|5941.96|5941.26|5941.46|5940.76|18
1734958630000|2024-12-23 12:57:10|5941.21|5940.51|5941.46|5940.76|5941.46|5940.76|5940.96|5940.26|43
1734958640000|2024-12-23 12:57:20|5941.71|5941.01|5941.71|5941.01|5941.71|5941.01|5941.71|5941.01|7
1734958650000|2024-12-23 12:57:30|5941.96|5941.26|5941.83|5941.13|5941.96|5941.26|5941.71|5941.01|29
1734958660000|2024-12-23 12:57:40|5941.71|5941.01|5941.96|5941.26|5942.21|5941.51|5941.71|5941.01|38
1734958670000|2024-12-23 12:57:50|5942.08|5941.38|5941.96|5941.26|5942.21|5941.51|5941.96|5941.26|12
1734958680000|2024-12-23 12:58:00|5941.83|5941.13|5942.21|5941.51|5942.21|5941.51|5941.71|5941.01|76
1734958690000|2024-12-23 12:58:10|5942.08|5941.38|5942.46|5941.76|5942.46|5941.76|5941.96|5941.26|13
1734958700000|2024-12-23 12:58:20|5942.33|5941.63|5942.46|5941.76|5942.46|5941.76|5942.21|5941.51|41
1734958710000|2024-12-23 12:58:30|5942.33|5941.63|5941.96|5941.26|5942.33|5941.63|5941.96|5941.26|48
1734958720000|2024-12-23 12:58:40|5941.71|5941.01|5941.71|5941.01|5941.96|5941.26|5941.46|5940.76|239
1734958730000|2024-12-23 12:58:50|||||||||1
1734958740000|2024-12-23 12:59:00|5941.46|5940.76|5941.46|5940.76|5941.46|5940.76|5941.46|5940.76|34
1734958760000|2024-12-23 12:59:20|||||||||68
1734958770000|2024-12-23 12:59:30|5941.71|5941.01|5941.58|5940.88|5941.71|5941.01|5941.58|5940.88|262
1734958780000|2024-12-23 12:59:40|5941.46|5940.76|5941.96|5941.26|5941.96|5941.26|5941.46|5940.76|90
1734958790000|2024-12-23 12:59:50|5942.21|5941.51|5941.83|5941.13|5942.21|5941.51|5941.71|5941.01|49
1734958800000|2024-12-23 13:00:00|5941.58|5940.88|5941.33|5940.63|5942.46|5941.76|5940.96|5940.26|207
1734958810000|2024-12-23 13:00:10|5941.21|5940.51|5940.96|5940.26|5941.21|5940.51|5940.58|5939.88|48
1734958820000|2024-12-23 13:00:20|5941.21|5940.51|5941.21|5940.51|5941.71|5941.01|5941.21|5940.51|64
1734958830000|2024-12-23 13:00:30|5941.08|5940.38|5941.08|5940.38|5941.08|5940.38|5940.96|5940.26|23
1734958840000|2024-12-23 13:00:40|5940.96|5940.26|5941.46|5940.76|5941.71|5941.01|5940.96|5940.26|98
1734958850000|2024-12-23 13:00:50|5941.33|5940.63|5940.71|5940.01|5941.46|5940.76|5940.71|5940.01|46
1734958860000|2024-12-23 13:01:00|5940.58|5939.88|5940.21|5939.51|5940.71|5940.01|5940.21|5939.51|24
1734958870000|2024-12-23 13:01:10|5940.08|5939.38|5940.21|5939.51|5940.21|5939.51|5939.96|5939.26|37
1734958880000|2024-12-23 13:01:20|5939.96|5939.26|5939.71|5939.01|5939.96|5939.26|5939.71|5939.01|44
1734958890000|2024-12-23 13:01:30|5939.83|5939.13|5940.21|5939.51|5940.46|5939.76|5939.71|5939.01|103
1734958900000|2024-12-23 13:01:40|5939.96|5939.26|5939.96|5939.26|5940.08|5939.38|5939.83|5939.13|37
1734958910000|2024-12-23 13:01:50|5940.08|5939.38|5939.33|5938.63|5940.21|5939.51|5939.33|5938.63|110
1734958920000|2024-12-23 13:02:00|5938.96|5938.26|5938.71|5938.01|5938.96|5938.26|5938.46|5937.76|146
1734958930000|2024-12-23 13:02:10|5938.58|5937.88|5938.46|5937.76|5938.71|5938.01|5938.33|5937.63|43
1734958940000|2024-12-23 13:02:20|5938.33|5937.63|5937.96|5937.26|5938.33|5937.63|5937.96|5937.26|45
1734958950000|2024-12-23 13:02:30|5937.83|5937.13|5938.96|5938.26|5938.96|5938.26|5937.83|5937.13|130
1734958960000|2024-12-23 13:02:40|5938.71|5938.01|5938.96|5938.26|5938.96|5938.26|5938.71|5938.01|29
1734958970000|2024-12-23 13:02:50|5939.08|5938.38|5939.21|5938.51|5939.46|5938.76|5938.96|5938.26|350
1734958980000|2024-12-23 13:03:00|5938.83|5938.13|5938.96|5938.26|5938.96|5938.26|5938.71|5938.01|59
1734958990000|2024-12-23 13:03:10|5939.08|5938.38|5939.33|5938.63|5939.46|5938.76|5939.08|5938.38|108
1734959000000|2024-12-23 13:03:20|5939.46|5938.76|5938.96|5938.26|5939.46|5938.76|5938.83|5938.13|287
1734959010000|2024-12-23 13:03:30|||||||||4
1734959020000|2024-12-23 13:03:40|5938.83|5938.13|5938.96|5938.26|5938.96|5938.26|5938.71|5938.01|72
1734959030000|2024-12-23 13:03:50|5938.71|5938.01|5938.71|5938.01|5938.71|5938.01|5938.71|5938.01|244
1734959040000|2024-12-23 13:04:00|5938.46|5937.76|5938.46|5937.76|5938.71|5938.01|5938.46|5937.76|270
1734959050000|2024-12-23 13:04:10|5938.33|5937.63|5938.21|5937.51|5938.33|5937.63|5938.21|5937.51|96
1734959060000|2024-12-23 13:04:20|5938.08|5937.38|5937.46|5936.76|5938.08|5937.38|5937.46|5936.76|106
1734959070000|2024-12-23 13:04:30|5937.33|5936.63|5936.96|5936.26|5937.33|5936.63|5936.96|5936.26|81
1734959080000|2024-12-23 13:04:40|5937.08|5936.38|5936.96|5936.26|5937.21|5936.51|5936.96|5936.26|62
1734959090000|2024-12-23 13:04:50|5936.71|5936.01|5936.71|5936.01|5936.71|5936.01|5936.58|5935.88|30
1734959100000|2024-12-23 13:05:00|5936.83|5936.13|5936.71|5936.01|5937.33|5936.63|5936.71|5936.01|89
1734959110000|2024-12-23 13:05:10|5936.83|5936.13|5936.71|5936.01|5936.83|5936.13|5936.71|5936.01|31
1734959120000|2024-12-23 13:05:20|5936.58|5935.88|5936.71|5936.01|5936.96|5936.26|5936.58|5935.88|42
1734959130000|2024-12-23 13:05:30|5936.83|5936.13|5937.71|5937.01|5937.71|5937.01|5936.83|5936.13|80
1734959140000|2024-12-23 13:05:40|5937.96|5937.26|5938.21|5937.51|5938.46|5937.76|5937.96|5937.26|54
1734959150000|2024-12-23 13:05:50|5938.33|5937.63|5938.71|5938.01|5938.71|5938.01|5938.21|5937.51|55
1734959160000|2024-12-23 13:06:00|5938.83|5938.13|5938.96|5938.26|5939.21|5938.51|5938.83|5938.13|58
1734959170000|2024-12-23 13:06:10|5939.21|5938.51|5939.21|5938.51|5939.21|5938.51|5938.96|5938.26|111
1734959180000|2024-12-23 13:06:20|5939.08|5938.38|5938.96|5938.26|5939.21|5938.51|5938.96|5938.26|28
1734959190000|2024-12-23 13:06:30|5938.71|5938.01|5938.46|5937.76|5938.96|5938.26|5938.46|5937.76|33
1734959200000|2024-12-23 13:06:40|||||||||1
1734959210000|2024-12-23 13:06:50|||||||||4
1734959220000|2024-12-23 13:07:00|5938.96|5938.26|5938.71|5938.01|5938.96|5938.26|5938.71|5938.01|98
1734959230000|2024-12-23 13:07:10|||||||||6
1734959240000|2024-12-23 13:07:20|5938.46|5937.76|5939.46|5938.76|5939.46|5938.76|5938.46|5937.76|64
1734959250000|2024-12-23 13:07:30|5939.71|5939.01|5939.96|5939.26|5940.21|5939.51|5939.71|5939.01|67
1734959260000|2024-12-23 13:07:40|5940.08|5939.38|5940.21|5939.51|5940.21|5939.51|5939.96|5939.26|18
1734959270000|2024-12-23 13:07:50|5940.08|5939.38|5940.46|5939.76|5940.46|5939.76|5940.08|5939.38|78
1734959280000|2024-12-23 13:08:00|5940.21|5939.51|5940.46|5939.76|5940.46|5939.76|5940.21|5939.51|17
1734959290000|2024-12-23 13:08:10|5939.96|5939.26|5939.96|5939.26|5940.08|5939.38|5939.96|5939.26|51
1734959300000|2024-12-23 13:08:20|5940.21|5939.51|5938.96|5938.26|5940.21|5939.51|5938.96|5938.26|283
1734959310000|2024-12-23 13:08:30|||||||||45
1734959320000|2024-12-23 13:08:40|5938.71|5938.01|5938.71|5938.01|5938.71|5938.01|5938.58|5937.88|17
1734959330000|2024-12-23 13:08:50|5938.46|5937.76|5937.96|5937.26|5938.46|5937.76|5937.96|5937.26|56
1734959340000|2024-12-23 13:09:00|5937.83|5937.13|5937.96|5937.26|5937.96|5937.26|5937.46|5936.76|106
1734959350000|2024-12-23 13:09:10|5937.83|5937.13|5938.21|5937.51|5938.21|5937.51|5937.83|5937.13|18
1734959360000|2024-12-23 13:09:20|5938.08|5937.38|5938.21|5937.51|5938.21|5937.51|5937.96|5937.26|23
1734959370000|2024-12-23 13:09:30|5938.08|5937.38|5938.21|5937.51|5938.33|5937.63|5937.71|5937.01|61
1734959380000|2024-12-23 13:09:40|5938.08|5937.38|5938.21|5937.51|5938.46|5937.76|5938.08|5937.38|21
1734959390000|2024-12-23 13:09:50|5938.33|5937.63|5938.21|5937.51|5938.46|5937.76|5938.08|5937.38|38
1734959400000|2024-12-23 13:10:00|5938.96|5938.26|5938.71|5938.01|5938.96|5938.26|5938.58|5937.88|94
1734959410000|2024-12-23 13:10:10|5938.83|5938.13|5938.96|5938.26|5938.96|5938.26|5938.71|5938.01|13
1734959420000|2024-12-23 13:10:20|||||||||20
1734959430000|2024-12-23 13:10:30|5938.83|5938.13|5938.96|5938.26|5938.96|5938.26|5938.83|5938.13|7
1734959440000|2024-12-23 13:10:40|5938.83|5938.13|5938.96|5938.26|5938.96|5938.26|5938.83|5938.13|9
1734959450000|2024-12-23 13:10:50|5939.08|5938.38|5938.96|5938.26|5939.46|5938.76|5938.96|5938.26|86
1734959460000|2024-12-23 13:11:00|5938.33|5937.63|5938.46|5937.76|5938.46|5937.76|5938.21|5937.51|34
1734959470000|2024-12-23 13:11:10|5938.71|5938.01|5938.71|5938.01|5938.71|5938.01|5938.71|5938.01|11
1734959480000|2024-12-23 13:11:20|5938.83|5938.13|5939.08|5938.38|5939.21|5938.51|5938.83|5938.13|75
1734959490000|2024-12-23 13:11:30|5938.96|5938.26|5938.96|5938.26|5939.21|5938.51|5938.96|5938.26|8
1734959500000|2024-12-23 13:11:40|5938.83|5938.13|5938.71|5938.01|5938.96|5938.26|5938.71|5938.01|9
1734959510000|2024-12-23 13:11:50|||||||||6
1734959520000|2024-12-23 13:12:00|5938.83|5938.13|5938.46|5937.76|5938.83|5938.13|5938.33|5937.63|60
1734959530000|2024-12-23 13:12:10|5938.33|5937.63|5938.46|5937.76|5938.71|5938.01|5938.33|5937.63|33
1734959540000|2024-12-23 13:12:20|5938.71|5938.01|5938.46|5937.76|5938.71|5938.01|5938.46|5937.76|310
1734959550000|2024-12-23 13:12:30|5938.21|5937.51|5938.58|5937.88|5938.58|5937.88|5938.21|5937.51|200
1734959560000|2024-12-23 13:12:40|5938.71|5938.01|5938.21|5937.51|5938.71|5938.01|5938.21|5937.51|23
1734959570000|2024-12-23 13:12:50|5938.33|5937.63|5938.46|5937.76|5938.46|5937.76|5938.21|5937.51|45
1734959580000|2024-12-23 13:13:00|5938.33|5937.63|5937.21|5936.51|5938.33|5937.63|5937.21|5936.51|122
1734959590000|2024-12-23 13:13:10|5936.96|5936.26|5936.96|5936.26|5936.96|5936.26|5936.83|5936.13|136
1734959600000|2024-12-23 13:13:20|5937.21|5936.51|5937.21|5936.51|5937.21|5936.51|5936.71|5936.01|58
1734959610000|2024-12-23 13:13:30|5937.08|5936.38|5937.21|5936.51|5937.21|5936.51|5936.96|5936.26|90
1734959620000|2024-12-23 13:13:40|5936.96|5936.26|5937.21|5936.51|5937.21|5936.51|5936.96|5936.26|35
1734959630000|2024-12-23 13:13:50|||||||||9
1734959640000|2024-12-23 13:14:00|5936.96|5936.26|5936.96|5936.26|5937.21|5936.51|5936.96|5936.26|79
1734959650000|2024-12-23 13:14:10|5936.71|5936.01|5936.71|5936.01|5936.71|5936.01|5936.71|5936.01|30
1734959660000|2024-12-23 13:14:20|5936.96|5936.26|5937.21|5936.51|5937.21|5936.51|5936.96|5936.26|32
1734959670000|2024-12-23 13:14:30|5937.08|5936.38|5936.96|5936.26|5937.08|5936.38|5936.83|5936.13|57
1734959680000|2024-12-23 13:14:40|5936.83|5936.13|5936.71|5936.01|5936.96|5936.26|5936.71|5936.01|11
1734959690000|2024-12-23 13:14:50|5936.83|5936.13|5936.58|5935.88|5936.83|5936.13|5936.46|5935.76|32
1734959700000|2024-12-23 13:15:00|5936.46|5935.76|5936.21|5935.51|5936.46|5935.76|5935.96|5935.26|213
1734959710000|2024-12-23 13:15:10|5935.96|5935.26|5935.96|5935.26|5935.96|5935.26|5935.71|5935.01|47
1734959720000|2024-12-23 13:15:20|5936.21|5935.51|5936.71|5936.01|5936.71|5936.01|5936.21|5935.51|74
1734959730000|2024-12-23 13:15:30|5936.46|5935.76|5936.96|5936.26|5936.96|5936.26|5936.21|5935.51|86
1734959740000|2024-12-23 13:15:40|5936.83|5936.13|5937.46|5936.76|5937.71|5937.01|5936.83|5936.13|123
1734959750000|2024-12-23 13:15:50|5937.58|5936.88|5937.96|5937.26|5937.96|5937.26|5937.58|5936.88|34
1734959760000|2024-12-23 13:16:00|5938.08|5937.38|5937.96|5937.26|5938.21|5937.51|5937.96|5937.26|53
1734959770000|2024-12-23 13:16:10|5937.83|5937.13|5937.71|5937.01|5937.96|5937.26|5937.71|5937.01|40
1734959780000|2024-12-23 13:16:20|5937.83|5937.13|5937.96|5937.26|5937.96|5937.26|5937.83|5937.13|18
1734959790000|2024-12-23 13:16:30|5938.08|5937.38|5938.71|5938.01|5938.71|5938.01|5938.08|5937.38|121
1734959800000|2024-12-23 13:16:40|5939.08|5938.38|5938.96|5938.26|5939.08|5938.38|5938.96|5938.26|80
1734959810000|2024-12-23 13:16:50|5938.83|5938.13|5938.21|5937.51|5938.96|5938.26|5938.21|5937.51|57
1734959820000|2024-12-23 13:17:00|5937.71|5937.01|5937.96|5937.26|5938.08|5937.38|5937.71|5937.01|58
1734959840000|2024-12-23 13:17:20|5937.71|5937.01|5937.71|5937.01|5937.71|5937.01|5937.71|5937.01|7
1734959850000|2024-12-23 13:17:30|5937.58|5936.88|5937.71|5937.01|5937.71|5937.01|5937.46|5936.76|17
1734959860000|2024-12-23 13:17:40|5937.58|5936.88|5937.46|5936.76|5937.58|5936.88|5937.21|5936.51|24
1734959870000|2024-12-23 13:17:50|5937.71|5937.01|5937.21|5936.51|5937.71|5937.01|5937.21|5936.51|30
1734959880000|2024-12-23 13:18:00|5937.46|5936.76|5937.21|5936.51|5937.46|5936.76|5937.21|5936.51|36
1734959890000|2024-12-23 13:18:10|5937.08|5936.38|5936.96|5936.26|5937.08|5936.38|5936.71|5936.01|42
1734959900000|2024-12-23 13:18:20|5937.08|5936.38|5937.46|5936.76|5937.71|5937.01|5936.96|5936.26|91
1734959910000|2024-12-23 13:18:30|5937.58|5936.88|5937.96|5937.26|5937.96|5937.26|5937.21|5936.51|47
1734959920000|2024-12-23 13:18:40|5937.71|5937.01|5937.71|5937.01|5937.83|5937.13|5937.71|5937.01|15
1734959930000|2024-12-23 13:18:50|5937.58|5936.88|5937.96|5937.26|5937.96|5937.26|5937.58|5936.88|24
1734959940000|2024-12-23 13:19:00|5937.83|5937.13|5937.21|5936.51|5937.96|5937.26|5937.21|5936.51|23
1734959950000|2024-12-23 13:19:10|5937.33|5936.63|5937.33|5936.63|5937.33|5936.63|5937.33|5936.63|33
1734959960000|2024-12-23 13:19:20|5937.46|5936.76|5937.46|5936.76|5937.46|5936.76|5937.46|5936.76|3
1734959970000|2024-12-23 13:19:30|5937.33|5936.63|5937.21|5936.51|5937.33|5936.63|5937.21|5936.51|24
1734959980000|2024-12-23 13:19:40|5937.08|5936.38|5937.46|5936.76|5937.46|5936.76|5937.08|5936.38|53
1734959990000|2024-12-23 13:19:50|5937.58|5936.88|5938.46|5937.76|5938.46|5937.76|5937.58|5936.88|66
1734960000000|2024-12-23 13:20:00|5938.33|5937.63|5937.96|5937.26|5938.46|5937.76|5937.96|5937.26|39
1734960010000|2024-12-23 13:20:10|5938.08|5937.38|5937.46|5936.76|5938.08|5937.38|5937.46|5936.76|20
1734960020000|2024-12-23 13:20:20|5937.58|5936.88|5937.96|5937.26|5937.96|5937.26|5937.46|5936.76|12
1734960030000|2024-12-23 13:20:30|5938.08|5937.38|5937.96|5937.26|5938.21|5937.51|5937.96|5937.26|17
1734960040000|2024-12-23 13:20:40|5937.71|5937.01|5937.96|5937.26|5937.96|5937.26|5937.71|5937.01|3
1734960050000|2024-12-23 13:20:50|5937.83|5937.13|5937.71|5937.01|5937.83|5937.13|5937.71|5937.01|10
1734960060000|2024-12-23 13:21:00|5937.83|5937.13|5937.96|5937.26|5937.96|5937.26|5937.46|5936.76|75
1734960080000|2024-12-23 13:21:20|5937.71|5937.01|5936.96|5936.26|5937.71|5937.01|5936.71|5936.01|116
1734960090000|2024-12-23 13:21:30|5936.83|5936.13|5936.71|5936.01|5936.83|5936.13|5936.71|5936.01|30
1734960100000|2024-12-23 13:21:40|5936.96|5936.26|5937.46|5936.76|5937.46|5936.76|5936.96|5936.26|74
1734960110000|2024-12-23 13:21:50|5937.33|5936.63|5937.21|5936.51|5937.33|5936.63|5937.08|5936.38|10
1734960120000|2024-12-23 13:22:00|5937.08|5936.38|5936.96|5936.26|5937.21|5936.51|5936.83|5936.13|46
1734960130000|2024-12-23 13:22:10|5936.83|5936.13|5936.71|5936.01|5936.96|5936.26|5936.46|5935.76|17
1734960140000|2024-12-23 13:22:20|5936.96|5936.26|5937.46|5936.76|5937.46|5936.76|5936.96|5936.26|23
1734960150000|2024-12-23 13:22:30|5937.33|5936.63|5937.58|5936.88|5937.58|5936.88|5937.21|5936.51|29
1734960160000|2024-12-23 13:22:40|5937.46|5936.76|5937.71|5937.01|5937.71|5937.01|5937.46|5936.76|7
1734960170000|2024-12-23 13:22:50|5937.96|5937.26|5937.71|5937.01|5937.96|5937.26|5937.71|5937.01|26
1734960180000|2024-12-23 13:23:00|5937.46|5936.76|5937.21|5936.51|5937.71|5937.01|5937.21|5936.51|18
1734960190000|2024-12-23 13:23:10|5936.96|5936.26|5937.46|5936.76|5937.46|5936.76|5936.96|5936.26|26
1734960200000|2024-12-23 13:23:20|5937.71|5937.01|5937.21|5936.51|5937.71|5937.01|5937.21|5936.51|28
1734960210000|2024-12-23 13:23:30|5937.33|5936.63|5938.46|5937.76|5938.46|5937.76|5937.21|5936.51|91
1734960220000|2024-12-23 13:23:40|5938.33|5937.63|5938.21|5937.51|5938.46|5937.76|5937.83|5937.13|27
1734960230000|2024-12-23 13:23:50|5938.08|5937.38|5937.71|5937.01|5938.08|5937.38|5937.71|5937.01|52
1734960240000|2024-12-23 13:24:00|5937.46|5936.76|5938.08|5937.38|5938.21|5937.51|5937.21|5936.51|66
1734960250000|2024-12-23 13:24:10|5938.21|5937.51|5938.21|5937.51|5938.21|5937.51|5937.96|5937.26|9
1734960260000|2024-12-23 13:24:20|5938.08|5937.38|5938.71|5938.01|5938.71|5938.01|5937.96|5937.26|28
1734960270000|2024-12-23 13:24:30|5938.83|5938.13|5938.58|5937.88|5938.96|5938.26|5938.33|5937.63|125
1734960280000|2024-12-23 13:24:40|5938.71|5938.01|5938.58|5937.88|5938.71|5938.01|5938.58|5937.88|27
1734960290000|2024-12-23 13:24:50|5938.46|5937.76|5938.96|5938.26|5938.96|5938.26|5938.46|5937.76|53
1734960300000|2024-12-23 13:25:00|5938.71|5938.01|5939.21|5938.51|5939.21|5938.51|5938.71|5938.01|40
1734960310000|2024-12-23 13:25:10|5939.08|5938.38|5939.21|5938.51|5939.21|5938.51|5938.96|5938.26|43
1734960320000|2024-12-23 13:25:20|5939.08|5938.38|5938.46|5937.76|5939.21|5938.51|5938.21|5937.51|72
1734960330000|2024-12-23 13:25:30|5938.33|5937.63|5938.46|5937.76|5938.46|5937.76|5938.21|5937.51|42
1734960340000|2024-12-23 13:25:40|5938.33|5937.63|5938.21|5937.51|5938.33|5937.63|5938.21|5937.51|6
1734960350000|2024-12-23 13:25:50|5938.33|5937.63|5938.46|5937.76|5938.46|5937.76|5938.21|5937.51|18
1734960360000|2024-12-23 13:26:00|5938.33|5937.63|5938.21|5937.51|5938.46|5937.76|5938.21|5937.51|21
1734960370000|2024-12-23 13:26:10|5938.46|5937.76|5938.96|5938.26|5938.96|5938.26|5938.21|5937.51|104
1734960380000|2024-12-23 13:26:20|5939.08|5938.38|5939.21|5938.51|5939.21|5938.51|5938.96|5938.26|26
1734960390000|2024-12-23 13:26:30|5939.08|5938.38|5939.21|5938.51|5939.21|5938.51|5938.96|5938.26|42
1734960400000|2024-12-23 13:26:40|5939.33|5938.63|5939.08|5938.38|5939.33|5938.63|5938.96|5938.26|61
1734960410000|2024-12-23 13:26:50|5938.96|5938.26|5938.46|5937.76|5938.96|5938.26|5938.46|5937.76|38
1734960420000|2024-12-23 13:27:00|5938.21|5937.51|5937.96|5937.26|5938.33|5937.63|5937.71|5937.01|102
1734960430000|2024-12-23 13:27:10|5938.08|5937.38|5938.46|5937.76|5938.46|5937.76|5938.08|5937.38|35
1734960440000|2024-12-23 13:27:20|5938.71|5938.01|5938.71|5938.01|5938.96|5938.26|5938.46|5937.76|72
1734960450000|2024-12-23 13:27:30|5938.96|5938.26|5938.71|5938.01|5938.96|5938.26|5938.71|5938.01|44
1734960460000|2024-12-23 13:27:40|5938.46|5937.76|5938.46|5937.76|5938.58|5937.88|5938.46|5937.76|11
1734960470000|2024-12-23 13:27:50|5938.58|5937.88|5938.96|5938.26|5938.96|5938.26|5938.46|5937.76|9
1734960480000|2024-12-23 13:28:00|5938.83|5938.13|5938.83|5938.13|5938.96|5938.26|5938.83|5938.13|38
1734960490000|2024-12-23 13:28:10|5938.96|5938.26|5938.83|5938.13|5938.96|5938.26|5938.58|5937.88|18
1734960500000|2024-12-23 13:28:20|5938.71|5938.01|5939.46|5938.76|5939.46|5938.76|5938.71|5938.01|46
1734960510000|2024-12-23 13:28:30|5938.96|5938.26|5938.71|5938.01|5938.96|5938.26|5938.71|5938.01|56
1734960520000|2024-12-23 13:28:40|5938.83|5938.13|5938.58|5937.88|5938.83|5938.13|5938.46|5937.76|26
1734960530000|2024-12-23 13:28:50|5938.71|5938.01|5938.83|5938.13|5938.96|5938.26|5938.46|5937.76|63
1734960540000|2024-12-23 13:29:00|5938.71|5938.01|5939.21|5938.51|5939.21|5938.51|5938.71|5938.01|65
1734960550000|2024-12-23 13:29:10|||||||||2
1734960560000|2024-12-23 13:29:20|5939.08|5938.38|5938.83|5938.13|5939.21|5938.51|5938.83|5938.13|74
1734960570000|2024-12-23 13:29:30|5938.96|5938.26|5938.96|5938.26|5939.08|5938.38|5938.83|5938.13|38
1734960580000|2024-12-23 13:29:40|5938.83|5938.13|5938.58|5937.88|5938.96|5938.26|5938.58|5937.88|119
1734960590000|2024-12-23 13:29:50|5938.71|5938.01|5938.58|5937.88|5938.71|5938.01|5938.58|5937.88|23
1734960600000|2024-12-23 13:30:00|5938.46|5937.76|5938.33|5937.63|5938.71|5938.01|5938.33|5937.63|80
1734960610000|2024-12-23 13:30:10|5938.46|5937.76|5938.21|5937.51|5938.58|5937.88|5937.46|5936.76|169
1734960620000|2024-12-23 13:30:20|5938.08|5937.38|5938.58|5937.88|5938.58|5937.88|5937.83|5937.13|48
1734960630000|2024-12-23 13:30:30|5938.46|5937.76|5938.33|5937.63|5938.58|5937.88|5938.21|5937.51|45
1734960640000|2024-12-23 13:30:40|5938.21|5937.51|5937.96|5937.26|5938.46|5937.76|5937.96|5937.26|16
1734960650000|2024-12-23 13:30:50|5937.83|5937.13|5937.33|5936.63|5937.83|5937.13|5937.21|5936.51|66
1734960660000|2024-12-23 13:31:00|5937.21|5936.51|5937.46|5936.76|5937.46|5936.76|5936.96|5936.26|68
1734960670000|2024-12-23 13:31:10|5937.33|5936.63|5936.96|5936.26|5937.33|5936.63|5936.96|5936.26|22
1734960680000|2024-12-23 13:31:20|5937.08|5936.38|5936.96|5936.26|5937.08|5936.38|5936.96|5936.26|19
1734960690000|2024-12-23 13:31:30|5936.83|5936.13|5936.33|5935.63|5936.83|5936.13|5936.21|5935.51|61
1734960700000|2024-12-23 13:31:40|5936.21|5935.51|5935.96|5935.26|5936.58|5935.88|5935.96|5935.26|56
1734960710000|2024-12-23 13:31:50|5936.08|5935.38|5935.21|5934.51|5936.08|5935.38|5935.08|5934.38|194
1734960720000|2024-12-23 13:32:00|5934.96|5934.26|5934.71|5934.01|5935.21|5934.51|5934.46|5933.76|278
1734960730000|2024-12-23 13:32:10|5934.83|5934.13|5934.21|5933.51|5934.83|5934.13|5933.96|5933.26|150
1734960740000|2024-12-23 13:32:20|5934.96|5934.26|5933.96|5933.26|5934.96|5934.26|5933.96|5933.26|297
1734960750000|2024-12-23 13:32:30|5934.21|5933.51|5934.33|5933.63|5934.46|5933.76|5934.21|5933.51|28
1734960760000|2024-12-23 13:32:40|5934.46|5933.76|5934.46|5933.76|5934.46|5933.76|5934.33|5933.63|18
1734960770000|2024-12-23 13:32:50|5934.33|5933.63|5934.33|5933.63|5934.46|5933.76|5934.21|5933.51|57
1734960780000|2024-12-23 13:33:00|5934.46|5933.76|5934.21|5933.51|5934.46|5933.76|5934.21|5933.51|12
1734960790000|2024-12-23 13:33:10|5934.33|5933.63|5934.46|5933.76|5934.46|5933.76|5934.21|5933.51|32
1734960800000|2024-12-23 13:33:20|5934.33|5933.63|5934.71|5934.01|5934.96|5934.26|5934.33|5933.63|142
1734960810000|2024-12-23 13:33:30|5934.83|5934.13|5934.33|5933.63|5934.96|5934.26|5934.33|5933.63|70
1734960820000|2024-12-23 13:33:40|5934.46|5933.76|5934.21|5933.51|5934.46|5933.76|5934.08|5933.38|113
1734960830000|2024-12-23 13:33:50|5934.08|5933.38|5932.71|5932.01|5934.08|5933.38|5932.71|5932.01|196
1734960840000|2024-12-23 13:34:00|5932.46|5931.76|5932.46|5931.76|5932.96|5932.26|5932.46|5931.76|117
1734960850000|2024-12-23 13:34:10|5932.71|5932.01|5932.71|5932.01|5932.71|5932.01|5932.46|5931.76|115
1734960860000|2024-12-23 13:34:20|5932.46|5931.76|5932.46|5931.76|5932.71|5932.01|5932.46|5931.76|149
1734960870000|2024-12-23 13:34:30|5932.58|5931.88|5932.46|5931.76|5932.71|5932.01|5932.21|5931.51|89
1734960880000|2024-12-23 13:34:40|5932.21|5931.51|5932.21|5931.51|5932.46|5931.76|5932.21|5931.51|62
1734960890000|2024-12-23 13:34:50|5932.33|5931.63|5931.96|5931.26|5932.33|5931.63|5931.96|5931.26|187
1734960900000|2024-12-23 13:35:00|5931.71|5931.01|5931.21|5930.51|5931.71|5931.01|5930.96|5930.26|306
1734960910000|2024-12-23 13:35:10|5931.46|5930.76|5931.96|5931.26|5932.58|5931.88|5931.46|5930.76|165
1734960920000|2024-12-23 13:35:20|5932.08|5931.38|5932.21|5931.51|5932.21|5931.51|5931.96|5931.26|78
1734960930000|2024-12-23 13:35:30|5931.96|5931.26|5932.21|5931.51|5932.21|5931.51|5931.71|5931.01|58
1734960940000|2024-12-23 13:35:40|5931.96|5931.26|5931.83|5931.13|5932.21|5931.51|5931.71|5931.01|74
1734960950000|2024-12-23 13:35:50|5931.71|5931.01|5930.46|5929.76|5931.96|5931.26|5930.46|5929.76|110
1734960960000|2024-12-23 13:36:00|5930.21|5929.51|5929.96|5929.26|5930.21|5929.51|5929.71|5929.01|156
1734960970000|2024-12-23 13:36:10|5929.83|5929.13|5929.46|5928.76|5929.83|5929.13|5929.46|5928.76|169
1734960980000|2024-12-23 13:36:20|5929.71|5929.01|5929.71|5929.01|5929.96|5929.26|5929.46|5928.76|148
1734960990000|2024-12-23 13:36:30|5929.46|5928.76|5929.96|5929.26|5930.21|5929.51|5929.46|5928.76|156
1734961000000|2024-12-23 13:36:40|5929.83|5929.13|5929.96|5929.26|5929.96|5929.26|5929.58|5928.88|53
1734961010000|2024-12-23 13:36:50|5930.08|5929.38|5930.21|5929.51|5930.21|5929.51|5930.08|5929.38|50
1734961020000|2024-12-23 13:37:00|5930.08|5929.38|5930.46|5929.76|5930.71|5930.01|5929.96|5929.26|82
1734961030000|2024-12-23 13:37:10|5930.58|5929.88|5929.96|5929.26|5930.71|5930.01|5929.71|5929.01|98
1734961040000|2024-12-23 13:37:20|5929.71|5929.01|5929.71|5929.01|5929.71|5929.01|5929.46|5928.76|35
1734961050000|2024-12-23 13:37:30|5929.21|5928.51|5927.21|5926.51|5929.21|5928.51|5927.21|5926.51|363
1734961060000|2024-12-23 13:37:40|5927.46|5926.76|5928.46|5927.76|5928.46|5927.76|5927.46|5926.76|174
1734961070000|2024-12-23 13:37:50|5928.33|5927.63|5928.96|5928.26|5929.21|5928.51|5928.33|5927.63|65
1734961080000|2024-12-23 13:38:00|5928.83|5928.13|5927.71|5927.01|5928.83|5928.13|5927.71|5927.01|90
1734961090000|2024-12-23 13:38:10|5927.96|5927.26|5926.96|5926.26|5927.96|5927.26|5926.96|5926.26|126
1734961100000|2024-12-23 13:38:20|5927.08|5926.38|5927.21|5926.51|5927.21|5926.51|5926.71|5926.01|51
1734961110000|2024-12-23 13:38:30|5927.08|5926.38|5926.96|5926.26|5927.08|5926.38|5926.71|5926.01|87
1734961120000|2024-12-23 13:38:40|5926.71|5926.01|5926.96|5926.26|5926.96|5926.26|5926.46|5925.76|104
1734961130000|2024-12-23 13:38:50|5926.71|5926.01|5925.96|5925.26|5926.71|5926.01|5925.71|5925.01|125
1734961140000|2024-12-23 13:39:00|5925.71|5925.01|5925.33|5924.63|5925.71|5925.01|5925.21|5924.51|155
1734961150000|2024-12-23 13:39:10|5925.71|5925.01|5925.58|5924.88|5925.71|5925.01|5925.21|5924.51|176
1734961160000|2024-12-23 13:39:20|5925.46|5924.76|5926.21|5925.51|5926.46|5925.76|5925.46|5924.76|146
1734961170000|2024-12-23 13:39:30|5926.33|5925.63|5925.71|5925.01|5926.46|5925.76|5925.46|5924.76|190
1734961180000|2024-12-23 13:39:40|5925.96|5925.26|5925.46|5924.76|5925.96|5925.26|5925.46|5924.76|94
1734961190000|2024-12-23 13:39:50|5925.71|5925.01|5925.96|5925.26|5925.96|5925.26|5925.71|5925.01|37
1734961200000|2024-12-23 13:40:00|5926.08|5925.38|5925.71|5925.01|5926.08|5925.38|5925.33|5924.63|144
1734961210000|2024-12-23 13:40:10|5925.58|5924.88|5924.71|5924.01|5925.58|5924.88|5924.46|5923.76|182
1734961220000|2024-12-23 13:40:20|5924.58|5923.88|5924.46|5923.76|5924.71|5924.01|5924.21|5923.51|252
1734961230000|2024-12-23 13:40:30|5924.33|5923.63|5923.46|5922.76|5924.33|5923.63|5923.21|5922.51|356
1734961240000|2024-12-23 13:40:40|5923.21|5922.51|5922.71|5922.01|5923.46|5922.76|5922.71|5922.01|231
1734961250000|2024-12-23 13:40:50|5922.96|5922.26|5922.96|5922.26|5922.96|5922.26|5922.71|5922.01|54
1734961260000|2024-12-23 13:41:00|5922.71|5922.01|5922.96|5922.26|5922.96|5922.26|5922.46|5921.76|90
1734961270000|2024-12-23 13:41:10|5923.21|5922.51|5923.21|5922.51|5923.71|5923.01|5922.96|5922.26|171
1734961280000|2024-12-23 13:41:20|5923.08|5922.38|5923.21|5922.51|5923.46|5922.76|5922.96|5922.26|167
1734961290000|2024-12-23 13:41:30|5923.46|5922.76|5924.21|5923.51|5924.21|5923.51|5923.33|5922.63|164
1734961300000|2024-12-23 13:41:40|5923.96|5923.26|5923.96|5923.26|5924.46|5923.76|5923.71|5923.01|307
1734961310000|2024-12-23 13:41:50|5924.21|5923.51|5923.96|5923.26|5924.46|5923.76|5923.96|5923.26|70
1734961320000|2024-12-23 13:42:00|5924.08|5923.38|5923.96|5923.26|5924.71|5924.01|5923.83|5923.13|207
1734961330000|2024-12-23 13:42:10|5923.83|5923.13|5923.46|5922.76|5923.83|5923.13|5923.46|5922.76|132
1734961340000|2024-12-23 13:42:20|5923.33|5922.63|5923.71|5923.01|5923.96|5923.26|5923.21|5922.51|43
1734961350000|2024-12-23 13:42:30|5923.58|5922.88|5923.46|5922.76|5923.71|5923.01|5923.33|5922.63|77
1734961360000|2024-12-23 13:42:40|5923.33|5922.63|5923.46|5922.76|5923.46|5922.76|5923.21|5922.51|192
1734961370000|2024-12-23 13:42:50|5923.58|5922.88|5923.46|5922.76|5923.71|5923.01|5923.46|5922.76|38
1734961380000|2024-12-23 13:43:00|5923.21|5922.51|5922.71|5922.01|5923.46|5922.76|5922.46|5921.76|218
1734961390000|2024-12-23 13:43:10|5922.46|5921.76|5920.96|5920.26|5922.46|5921.76|5920.96|5920.26|493
1734961400000|2024-12-23 13:43:20|5920.71|5920.01|5919.46|5918.76|5920.96|5920.26|5919.46|5918.76|492
1734961410000|2024-12-23 13:43:30|5919.21|5918.51|5917.96|5917.26|5919.21|5918.51|5917.46|5916.76|777
1734961420000|2024-12-23 13:43:40|5917.83|5917.13|5916.96|5916.26|5917.83|5917.13|5916.71|5916.01|298
1734961430000|2024-12-23 13:43:50|5916.71|5916.01|5916.46|5915.76|5916.96|5916.26|5916.21|5915.51|198
1734961440000|2024-12-23 13:44:00|5916.58|5915.88|5917.46|5916.76|5917.71|5917.01|5916.58|5915.88|266
1734961450000|2024-12-23 13:44:10|5917.71|5917.01|5919.71|5919.01|5919.71|5919.01|5917.46|5916.76|277
1734961460000|2024-12-23 13:44:20|5919.58|5918.88|5919.21|5918.51|5920.08|5919.38|5919.21|5918.51|199
1734961470000|2024-12-23 13:44:30|5919.33|5918.63|5920.21|5919.51|5920.46|5919.76|5919.21|5918.51|120
1734961480000|2024-12-23 13:44:40|5920.33|5919.63|5920.96|5920.26|5921.21|5920.51|5920.08|5919.38|146
1734961490000|2024-12-23 13:44:50|5920.83|5920.13|5921.21|5920.51|5921.21|5920.51|5920.46|5919.76|113
1734961500000|2024-12-23 13:45:00|5920.71|5920.01|5920.96|5920.26|5921.21|5920.51|5920.21|5919.51|166
1734961510000|2024-12-23 13:45:10|5920.46|5919.76|5920.96|5920.26|5921.21|5920.51|5920.21|5919.51|123
1734961520000|2024-12-23 13:45:20|5921.46|5920.76|5922.96|5922.26|5922.96|5922.26|5921.46|5920.76|183
1734961530000|2024-12-23 13:45:30|5922.71|5922.01|5922.71|5922.01|5922.83|5922.13|5922.46|5921.76|86
1734961540000|2024-12-23 13:45:40|5922.46|5921.76|5922.46|5921.76|5922.83|5922.13|5922.46|5921.76|161
1734961550000|2024-12-23 13:45:50|5922.33|5921.63|5921.46|5920.76|5922.33|5921.63|5921.46|5920.76|114
1734961560000|2024-12-23 13:46:00|5921.33|5920.63|5922.96|5922.26|5923.21|5922.51|5921.33|5920.63|186
1734961570000|2024-12-23 13:46:10|5923.08|5922.38|5923.71|5923.01|5923.83|5923.13|5922.96|5922.26|335
1734961580000|2024-12-23 13:46:20|5923.58|5922.88|5922.21|5921.51|5923.71|5923.01|5922.08|5921.38|139
1734961590000|2024-12-23 13:46:30|5921.96|5921.26|5921.96|5921.26|5922.46|5921.76|5921.96|5921.26|67
1734961600000|2024-12-23 13:46:40|5921.71|5921.01|5919.96|5919.26|5921.71|5921.01|5919.96|5919.26|243
1734961610000|2024-12-23 13:46:50|5920.21|5919.51|5919.96|5919.26|5920.21|5919.51|5919.46|5918.76|223
1734961620000|2024-12-23 13:47:00|5920.08|5919.38|5919.71|5919.01|5920.08|5919.38|5919.46|5918.76|94
1734961630000|2024-12-23 13:47:10|5919.46|5918.76|5920.46|5919.76|5920.71|5920.01|5919.46|5918.76|157
1734961640000|2024-12-23 13:47:20|5920.33|5919.63|5919.96|5919.26|5920.46|5919.76|5919.71|5919.01|129
1734961650000|2024-12-23 13:47:30|5919.83|5919.13|5923.21|5922.51|5923.46|5922.76|5919.71|5919.01|1548
1734961660000|2024-12-23 13:47:40|5922.96|5922.26|5922.71|5922.01|5922.96|5922.26|5922.33|5921.63|422
1734961670000|2024-12-23 13:47:50|5922.58|5921.88|5922.46|5921.76|5922.58|5921.88|5922.21|5921.51|193
1734961680000|2024-12-23 13:48:00|5922.21|5921.51|5921.96|5921.26|5922.21|5921.51|5921.83|5921.13|126
1734961690000|2024-12-23 13:48:10|5921.71|5921.01|5921.21|5920.51|5921.96|5921.26|5921.21|5920.51|240
1734961700000|2024-12-23 13:48:20|5921.33|5920.63|5921.21|5920.51|5921.71|5921.01|5921.21|5920.51|114
1734961710000|2024-12-23 13:48:30|5921.33|5920.63|5921.21|5920.51|5921.33|5920.63|5920.96|5920.26|71
1734961720000|2024-12-23 13:48:40|5921.08|5920.38|5921.21|5920.51|5921.46|5920.76|5920.96|5920.26|85
1734961730000|2024-12-23 13:48:50|5921.33|5920.63|5921.96|5921.26|5921.96|5921.26|5921.33|5920.63|75
1734961740000|2024-12-23 13:49:00|5921.83|5921.13|5921.46|5920.76|5921.83|5921.13|5921.46|5920.76|48
1734961750000|2024-12-23 13:49:10|5921.71|5921.01|5921.96|5921.26|5922.21|5921.51|5921.71|5921.01|71
1734961760000|2024-12-23 13:49:20|5922.21|5921.51|5921.46|5920.76|5922.21|5921.51|5921.46|5920.76|142
1734961770000|2024-12-23 13:49:30|5921.96|5921.26|5922.96|5922.26|5922.96|5922.26|5921.96|5921.26|241
1734961780000|2024-12-23 13:49:40|5922.71|5922.01|5921.71|5921.01|5922.71|5922.01|5921.71|5921.01|109
1734961790000|2024-12-23 13:49:50|||||||||58
1734961800000|2024-12-23 13:50:00|5922.21|5921.51|5921.96|5921.26|5922.46|5921.76|5921.96|5921.26|119
1734961810000|2024-12-23 13:50:10|5922.08|5921.38|5922.46|5921.76|5922.46|5921.76|5922.08|5921.38|37
1734961820000|2024-12-23 13:50:20|5922.21|5921.51|5922.21|5921.51|5922.46|5921.76|5922.21|5921.51|115
1734961830000|2024-12-23 13:50:30|5921.96|5921.26|5922.71|5922.01|5922.71|5922.01|5921.96|5921.26|115
1734961840000|2024-12-23 13:50:40|5922.58|5921.88|5922.46|5921.76|5922.96|5922.26|5922.46|5921.76|110
1734961850000|2024-12-23 13:50:50|5922.58|5921.88|5923.46|5922.76|5923.71|5923.01|5922.58|5921.88|220
1734961860000|2024-12-23 13:51:00|5922.96|5922.26|5921.96|5921.26|5922.96|5922.26|5921.71|5921.01|225
1734961870000|2024-12-23 13:51:10|5922.08|5921.38|5922.21|5921.51|5922.21|5921.51|5921.71|5921.01|88
1734961880000|2024-12-23 13:51:20|5922.33|5921.63|5922.46|5921.76|5922.46|5921.76|5922.21|5921.51|80
1734961890000|2024-12-23 13:51:30|5922.21|5921.51|5922.46|5921.76|5922.46|5921.76|5922.21|5921.51|71
1734961900000|2024-12-23 13:51:40|5922.33|5921.63|5922.46|5921.76|5922.46|5921.76|5921.96|5921.26|128
1734961910000|2024-12-23 13:51:50|5922.33|5921.63|5923.21|5922.51|5923.21|5922.51|5922.33|5921.63|43
1734961920000|2024-12-23 13:52:00|5923.08|5922.38|5923.96|5923.26|5924.21|5923.51|5923.08|5922.38|158
1734961930000|2024-12-23 13:52:10|5923.83|5923.13|5924.21|5923.51|5924.46|5923.76|5923.83|5923.13|72
1734961940000|2024-12-23 13:52:20|5924.33|5923.63|5923.21|5922.51|5924.33|5923.63|5923.21|5922.51|125
1734961950000|2024-12-23 13:52:30|5923.08|5922.38|5923.21|5922.51|5923.21|5922.51|5922.46|5921.76|137
1734961960000|2024-12-23 13:52:40|5923.46|5922.76|5923.46|5922.76|5923.46|5922.76|5923.33|5922.63|87
1734961970000|2024-12-23 13:52:50|5923.58|5922.88|5923.46|5922.76|5924.08|5923.38|5923.46|5922.76|114
1734961980000|2024-12-23 13:53:00|5923.33|5922.63|5923.46|5922.76|5923.46|5922.76|5923.33|5922.63|69
1734961990000|2024-12-23 13:53:10|5923.21|5922.51|5923.08|5922.38|5923.21|5922.51|5922.96|5922.26|86
1734962000000|2024-12-23 13:53:20|5922.96|5922.26|5922.46|5921.76|5922.96|5922.26|5921.96|5921.26|162
1734962010000|2024-12-23 13:53:30|5922.33|5921.63|5921.71|5921.01|5922.46|5921.76|5921.58|5920.88|62
1734962020000|2024-12-23 13:53:40|5921.96|5921.26|5921.96|5921.26|5921.96|5921.26|5921.71|5921.01|81
1734962030000|2024-12-23 13:53:50|5922.08|5921.38|5922.71|5922.01|5922.71|5922.01|5922.08|5921.38|81
1734962040000|2024-12-23 13:54:00|5922.96|5922.26|5921.96|5921.26|5922.96|5922.26|5921.96|5921.26|180
1734962050000|2024-12-23 13:54:10|5922.21|5921.51|5922.21|5921.51|5922.21|5921.51|5921.71|5921.01|156
1734962060000|2024-12-23 13:54:20|5922.08|5921.38|5920.96|5920.26|5922.08|5921.38|5920.96|5920.26|150
1734962070000|2024-12-23 13:54:30|5920.83|5920.13|5921.21|5920.51|5921.21|5920.51|5920.71|5920.01|93
1734962080000|2024-12-23 13:54:40|5920.71|5920.01|5920.21|5919.51|5920.71|5920.01|5920.21|5919.51|194
1734962090000|2024-12-23 13:54:50|5919.96|5919.26|5919.96|5919.26|5920.21|5919.51|5919.96|5919.26|88
1734962100000|2024-12-23 13:55:00|5920.08|5919.38|5920.96|5920.26|5920.96|5920.26|5920.08|5919.38|134
1734962110000|2024-12-23 13:55:10|5920.83|5920.13|5920.83|5920.13|5921.08|5920.38|5920.71|5920.01|73
1734962120000|2024-12-23 13:55:20|5920.71|5920.01|5921.21|5920.51|5921.21|5920.51|5920.71|5920.01|41
1734962130000|2024-12-23 13:55:30|5921.46|5920.76|5921.96|5921.26|5922.46|5921.76|5921.46|5920.76|166
1734962140000|2024-12-23 13:55:40|5921.71|5921.01|5921.71|5921.01|5921.96|5921.26|5921.71|5921.01|96
1734962150000|2024-12-23 13:55:50|5921.83|5921.13|5921.21|5920.51|5921.96|5921.26|5921.21|5920.51|45
1734962160000|2024-12-23 13:56:00|5921.33|5920.63|5921.71|5921.01|5921.71|5921.01|5921.33|5920.63|29
1734962170000|2024-12-23 13:56:10|5921.83|5921.13|5922.21|5921.51|5922.21|5921.51|5921.71|5921.01|190
1734962180000|2024-12-23 13:56:20|5922.33|5921.63|5921.71|5921.01|5922.46|5921.76|5921.71|5921.01|93
1734962190000|2024-12-23 13:56:30|5921.83|5921.13|5922.21|5921.51|5922.21|5921.51|5921.83|5921.13|22
1734962200000|2024-12-23 13:56:40|5922.08|5921.38|5921.71|5921.01|5922.21|5921.51|5921.46|5920.76|181
1734962210000|2024-12-23 13:56:50|5921.58|5920.88|5922.21|5921.51|5922.21|5921.51|5921.46|5920.76|79
1734962220000|2024-12-23 13:57:00|5921.96|5921.26|5921.46|5920.76|5921.96|5921.26|5921.21|5920.51|167
1734962230000|2024-12-23 13:57:10|5921.33|5920.63|5921.71|5921.01|5921.71|5921.01|5921.33|5920.63|12
1734962240000|2024-12-23 13:57:20|5921.46|5920.76|5921.46|5920.76|5921.58|5920.88|5921.46|5920.76|23
1734962250000|2024-12-23 13:57:30|5921.71|5921.01|5921.46|5920.76|5921.71|5921.01|5921.46|5920.76|26
1734962260000|2024-12-23 13:57:40|5921.58|5920.88|5921.96|5921.26|5922.46|5921.76|5921.46|5920.76|100
1734962270000|2024-12-23 13:57:50|5921.83|5921.13|5921.46|5920.76|5922.21|5921.51|5921.46|5920.76|123
1734962280000|2024-12-23 13:58:00|5920.96|5920.26|5920.96|5920.26|5921.46|5920.76|5920.96|5920.26|133
1734962290000|2024-12-23 13:58:10|5921.21|5920.51|5921.21|5920.51|5921.21|5920.51|5920.96|5920.26|40
1734962300000|2024-12-23 13:58:20|5921.08|5920.38|5920.46|5919.76|5921.21|5920.51|5920.46|5919.76|74
1734962310000|2024-12-23 13:58:30|5920.58|5919.88|5920.96|5920.26|5921.21|5920.51|5920.58|5919.88|65
1734962320000|2024-12-23 13:58:40|5921.08|5920.38|5921.71|5921.01|5921.71|5921.01|5920.71|5920.01|129
1734962330000|2024-12-23 13:58:50|5921.58|5920.88|5920.71|5920.01|5921.71|5921.01|5920.58|5919.88|106
1734962340000|2024-12-23 13:59:00|5920.96|5920.26|5921.21|5920.51|5921.21|5920.51|5920.96|5920.26|21
1734962350000|2024-12-23 13:59:10|5921.46|5920.76|5921.46|5920.76|5921.71|5921.01|5921.46|5920.76|106
1734962360000|2024-12-23 13:59:20|5921.21|5920.51|5921.46|5920.76|5921.58|5920.88|5921.21|5920.51|85
1734962370000|2024-12-23 13:59:30|5921.58|5920.88|5921.46|5920.76|5921.58|5920.88|5921.46|5920.76|29
1734962380000|2024-12-23 13:59:40|5921.58|5920.88|5921.96|5921.26|5921.96|5921.26|5921.46|5920.76|140
1734962390000|2024-12-23 13:59:50|5922.08|5921.38|5922.21|5921.51|5922.21|5921.51|5922.08|5921.38|43
1734962400000|2024-12-23 14:00:00|5921.96|5921.26|5921.08|5920.38|5922.21|5921.51|5921.08|5920.38|175
1734962410000|2024-12-23 14:00:10|5921.21|5920.51|5919.96|5919.26|5921.21|5920.51|5919.96|5919.26|364
1734962420000|2024-12-23 14:00:20|5920.21|5919.51|5920.21|5919.51|5920.21|5919.51|5920.08|5919.38|83
1734962430000|2024-12-23 14:00:30|5919.96|5919.26|5920.21|5919.51|5920.21|5919.51|5919.96|5919.26|39
1734962440000|2024-12-23 14:00:40|5920.33|5919.63|5920.46|5919.76|5920.46|5919.76|5920.21|5919.51|96
1734962450000|2024-12-23 14:00:50|5920.33|5919.63|5920.58|5919.88|5920.71|5920.01|5920.21|5919.51|39
1734962460000|2024-12-23 14:01:00|5920.71|5920.01|5921.96|5921.26|5921.96|5921.26|5920.71|5920.01|144
1734962470000|2024-12-23 14:01:10|5921.71|5921.01|5921.96|5921.26|5921.96|5921.26|5921.46|5920.76|82
1734962480000|2024-12-23 14:01:20|5921.83|5921.13|5922.33|5921.63|5922.71|5922.01|5921.46|5920.76|125
1734962490000|2024-12-23 14:01:30|5922.21|5921.51|5921.21|5920.51|5922.21|5921.51|5921.21|5920.51|80
1734962500000|2024-12-23 14:01:40|5921.33|5920.63|5921.46|5920.76|5921.46|5920.76|5921.21|5920.51|44
1734962510000|2024-12-23 14:01:50|5921.71|5921.01|5921.71|5921.01|5921.71|5921.01|5921.46|5920.76|39
1734962520000|2024-12-23 14:02:00|5921.83|5921.13|5922.71|5922.01|5922.96|5922.26|5921.83|5921.13|282
1734962530000|2024-12-23 14:02:10|5922.46|5921.76|5922.21|5921.51|5922.46|5921.76|5922.21|5921.51|41
1734962540000|2024-12-23 14:02:20|5922.33|5921.63|5922.71|5922.01|5922.71|5922.01|5922.21|5921.51|77
1734962550000|2024-12-23 14:02:30|5922.83|5922.13|5922.96|5922.26|5922.96|5922.26|5922.83|5922.13|86
1734962560000|2024-12-23 14:02:40|5923.21|5922.51|5922.96|5922.26|5923.21|5922.51|5922.96|5922.26|126
1734962570000|2024-12-23 14:02:50|5922.83|5922.13|5922.71|5922.01|5922.83|5922.13|5922.71|5922.01|41
1734962580000|2024-12-23 14:03:00|5922.83|5922.13|5923.33|5922.63|5923.46|5922.76|5922.83|5922.13|92
1734962590000|2024-12-23 14:03:10|5923.46|5922.76|5923.71|5923.01|5923.71|5923.01|5923.33|5922.63|42
1734962600000|2024-12-23 14:03:20|5923.58|5922.88|5924.46|5923.76|5924.46|5923.76|5923.58|5922.88|142
1734962610000|2024-12-23 14:03:30|5923.96|5923.26|5924.46|5923.76|5924.46|5923.76|5923.96|5923.26|122
1734962620000|2024-12-23 14:03:40|5924.71|5924.01|5924.83|5924.13|5924.96|5924.26|5924.71|5924.01|57
1734962630000|2024-12-23 14:03:50|5924.71|5924.01|5924.96|5924.26|5924.96|5924.26|5924.21|5923.51|92
1734962640000|2024-12-23 14:04:00|5925.46|5924.76|5926.21|5925.51|5926.46|5925.76|5925.46|5924.76|364
1734962650000|2024-12-23 14:04:10|5926.33|5925.63|5926.46|5925.76|5926.46|5925.76|5925.96|5925.26|92
1734962660000|2024-12-23 14:04:20|5926.71|5926.01|5926.96|5926.26|5927.21|5926.51|5926.71|5926.01|207
1734962670000|2024-12-23 14:04:30|5927.21|5926.51|5927.21|5926.51|5927.46|5926.76|5926.96|5926.26|232
1734962680000|2024-12-23 14:04:40|5926.96|5926.26|5926.71|5926.01|5927.46|5926.76|5926.21|5925.51|404
1734962690000|2024-12-23 14:04:50|5926.83|5926.13|5926.96|5926.26|5926.96|5926.26|5926.83|5926.13|20
1734962700000|2024-12-23 14:05:00|5926.71|5926.01|5926.46|5925.76|5926.71|5926.01|5926.33|5925.63|188
1734962710000|2024-12-23 14:05:10|5926.33|5925.63|5926.71|5926.01|5926.96|5926.26|5926.33|5925.63|139
1734962720000|2024-12-23 14:05:20|5926.46|5925.76|5925.96|5925.26|5926.46|5925.76|5925.58|5924.88|153
1734962730000|2024-12-23 14:05:30|5925.71|5925.01|5924.96|5924.26|5925.83|5925.13|5924.46|5923.76|186
1734962740000|2024-12-23 14:05:40|5925.21|5924.51|5925.71|5925.01|5925.71|5925.01|5924.96|5924.26|132
1734962750000|2024-12-23 14:05:50|5925.46|5924.76|5925.96|5925.26|5926.46|5925.76|5925.46|5924.76|227
1734962760000|2024-12-23 14:06:00|5926.21|5925.51|5925.96|5925.26|5926.21|5925.51|5925.96|5925.26|56
1734962770000|2024-12-23 14:06:10|5925.83|5925.13|5925.71|5925.01|5926.08|5925.38|5925.71|5925.01|91
1734962780000|2024-12-23 14:06:20|5925.83|5925.13|5925.96|5925.26|5925.96|5925.26|5925.71|5925.01|63
1734962790000|2024-12-23 14:06:30|5926.21|5925.51|5925.71|5925.01|5926.21|5925.51|5925.71|5925.01|143
1734962800000|2024-12-23 14:06:40|5925.83|5925.13|5925.71|5925.01|5925.96|5925.26|5925.71|5925.01|60
1734962810000|2024-12-23 14:06:50|5925.83|5925.13|5925.96|5925.26|5925.96|5925.26|5925.46|5924.76|83
1734962820000|2024-12-23 14:07:00|5925.83|5925.13|5926.21|5925.51|5926.21|5925.51|5925.46|5924.76|179
1734962830000|2024-12-23 14:07:10|5926.33|5925.63|5926.71|5926.01|5926.71|5926.01|5926.21|5925.51|124
1734962840000|2024-12-23 14:07:20|5926.96|5926.26|5926.71|5926.01|5926.96|5926.26|5926.71|5926.01|87
1734962850000|2024-12-23 14:07:30|5926.58|5925.88|5925.96|5925.26|5926.71|5926.01|5925.96|5925.26|142
1734962860000|2024-12-23 14:07:40|5925.71|5925.01|5925.83|5925.13|5925.83|5925.13|5925.21|5924.51|146
1734962870000|2024-12-23 14:07:50|5925.71|5925.01|5925.71|5925.01|5925.96|5925.26|5925.46|5924.76|203
1734962880000|2024-12-23 14:08:00|5925.46|5924.76|5925.96|5925.26|5925.96|5925.26|5925.46|5924.76|292
1734962890000|2024-12-23 14:08:10|5926.21|5925.51|5925.96|5925.26|5926.21|5925.51|5925.96|5925.26|36
1734962900000|2024-12-23 14:08:20|5926.08|5925.38|5926.71|5926.01|5926.83|5926.13|5926.08|5925.38|77
1734962910000|2024-12-23 14:08:30|5926.46|5925.76|5927.21|5926.51|5927.21|5926.51|5926.46|5925.76|65
1734962920000|2024-12-23 14:08:40|5927.33|5926.63|5926.96|5926.26|5927.46|5926.76|5926.71|5926.01|91
1734962930000|2024-12-23 14:08:50|5926.83|5926.13|5926.71|5926.01|5926.96|5926.26|5926.71|5926.01|81
1734962940000|2024-12-23 14:09:00|5926.96|5926.26|5926.71|5926.01|5927.58|5926.88|5926.71|5926.01|173
1734962950000|2024-12-23 14:09:10|5926.96|5926.26|5926.96|5926.26|5927.21|5926.51|5926.58|5925.88|88
1734962960000|2024-12-23 14:09:20|5927.08|5926.38|5926.71|5926.01|5927.08|5926.38|5926.71|5926.01|22
1734962970000|2024-12-23 14:09:30|5926.96|5926.26|5926.46|5925.76|5926.96|5926.26|5926.46|5925.76|39
1734962980000|2024-12-23 14:09:40|5926.58|5925.88|5926.46|5925.76|5926.58|5925.88|5926.21|5925.51|76
1734962990000|2024-12-23 14:09:50|5926.58|5925.88|5925.96|5925.26|5926.71|5926.01|5925.96|5925.26|167
1734963000000|2024-12-23 14:10:00|5926.08|5925.38|5926.46|5925.76|5926.96|5926.26|5926.08|5925.38|121
1734963010000|2024-12-23 14:10:10|5926.58|5925.88|5925.21|5924.51|5926.58|5925.88|5925.21|5924.51|198
1734963020000|2024-12-23 14:10:20|5925.46|5924.76|5925.71|5925.01|5925.83|5925.13|5925.21|5924.51|145
1734963030000|2024-12-23 14:10:30|5925.96|5925.26|5925.96|5925.26|5925.96|5925.26|5925.96|5925.26|94
1734963040000|2024-12-23 14:10:40|5925.71|5925.01|5926.46|5925.76|5926.46|5925.76|5925.71|5925.01|105
1734963050000|2024-12-23 14:10:50|5926.21|5925.51|5927.21|5926.51|5927.21|5926.51|5926.21|5925.51|90
1734963060000|2024-12-23 14:11:00|5927.33|5926.63|5927.46|5926.76|5927.46|5926.76|5927.33|5926.63|34
1734963070000|2024-12-23 14:11:10|5927.58|5926.88|5927.71|5927.01|5927.96|5927.26|5927.58|5926.88|291
1734963080000|2024-12-23 14:11:20|5927.83|5927.13|5927.96|5927.26|5927.96|5927.26|5927.71|5927.01|73
1734963090000|2024-12-23 14:11:30|5927.33|5926.63|5927.21|5926.51|5927.46|5926.76|5927.21|5926.51|508
1734963100000|2024-12-23 14:11:40|5927.33|5926.63|5927.46|5926.76|5927.46|5926.76|5927.21|5926.51|47
1734963110000|2024-12-23 14:11:50|5927.33|5926.63|5927.21|5926.51|5927.46|5926.76|5927.21|5926.51|25
1734963120000|2024-12-23 14:12:00|5927.46|5926.76|5926.83|5926.13|5927.46|5926.76|5926.46|5925.76|181
1734963130000|2024-12-23 14:12:10|5927.21|5926.51|5927.46|5926.76|5927.71|5927.01|5926.96|5926.26|151
1734963140000|2024-12-23 14:12:20|5927.58|5926.88|5927.21|5926.51|5927.71|5927.01|5927.21|5926.51|83
1734963150000|2024-12-23 14:12:30|5926.96|5926.26|5927.46|5926.76|5927.46|5926.76|5926.96|5926.26|61
1734963160000|2024-12-23 14:12:40|5927.71|5927.01|5927.46|5926.76|5927.71|5927.01|5927.21|5926.51|52
1734963170000|2024-12-23 14:12:50|5927.58|5926.88|5927.46|5926.76|5927.58|5926.88|5927.33|5926.63|36
1734963180000|2024-12-23 14:13:00|5927.33|5926.63|5927.21|5926.51|5927.33|5926.63|5927.21|5926.51|20
1734963190000|2024-12-23 14:13:10|5927.33|5926.63|5926.96|5926.26|5927.46|5926.76|5926.96|5926.26|25
1734963200000|2024-12-23 14:13:20|5926.83|5926.13|5926.96|5926.26|5926.96|5926.26|5926.83|5926.13|37
1734963210000|2024-12-23 14:13:30|5926.83|5926.13|5926.58|5925.88|5926.83|5926.13|5926.21|5925.51|81
1734963220000|2024-12-23 14:13:40|5926.46|5925.76|5926.21|5925.51|5926.71|5926.01|5926.21|5925.51|50
1734963230000|2024-12-23 14:13:50|5925.96|5925.26|5925.96|5925.26|5925.96|5925.26|5925.96|5925.26|36
1734963240000|2024-12-23 14:14:00|5926.21|5925.51|5925.08|5924.38|5926.33|5925.63|5924.96|5924.26|228
1734963250000|2024-12-23 14:14:10|5924.96|5924.26|5924.71|5924.01|5925.33|5924.63|5924.71|5924.01|163
1734963260000|2024-12-23 14:14:20|5924.83|5924.13|5925.46|5924.76|5925.46|5924.76|5924.71|5924.01|94
1734963270000|2024-12-23 14:14:30|5925.21|5924.51|5925.46|5924.76|5925.46|5924.76|5924.96|5924.26|60
1734963280000|2024-12-23 14:14:40|5925.33|5924.63|5925.21|5924.51|5925.33|5924.63|5924.96|5924.26|33
1734963290000|2024-12-23 14:14:50|5925.46|5924.76|5925.46|5924.76|5925.46|5924.76|5925.46|5924.76|10
1734963300000|2024-12-23 14:15:00|5925.33|5924.63|5925.71|5925.01|5925.83|5925.13|5925.21|5924.51|103
1734963310000|2024-12-23 14:15:10|5925.83|5925.13|5925.46|5924.76|5925.96|5925.26|5925.46|5924.76|47
1734963320000|2024-12-23 14:15:20|5925.58|5924.88|5925.21|5924.51|5925.71|5925.01|5924.96|5924.26|63
1734963330000|2024-12-23 14:15:30|5924.96|5924.26|5924.96|5924.26|5924.96|5924.26|5924.71|5924.01|29
1734963340000|2024-12-23 14:15:40|5924.71|5924.01|5924.71|5924.01|5924.96|5924.26|5924.21|5923.51|104
1734963350000|2024-12-23 14:15:50|5924.83|5924.13|5924.46|5923.76|5924.83|5924.13|5924.46|5923.76|52
1734963360000|2024-12-23 14:16:00|5924.58|5923.88|5923.83|5923.13|5924.58|5923.88|5923.71|5923.01|215
1734963370000|2024-12-23 14:16:10|5923.96|5923.26|5924.46|5923.76|5924.71|5924.01|5923.96|5923.26|81
1734963380000|2024-12-23 14:16:20|5924.58|5923.88|5924.96|5924.26|5924.96|5924.26|5924.21|5923.51|54
1734963390000|2024-12-23 14:16:30|5925.21|5924.51|5925.21|5924.51|5925.21|5924.51|5924.96|5924.26|57
1734963400000|2024-12-23 14:16:40|5925.33|5924.63|5925.46|5924.76|5925.46|5924.76|5925.21|5924.51|67
1734963410000|2024-12-23 14:16:50|5926.21|5925.51|5926.08|5925.38|5926.46|5925.76|5925.96|5925.26|129
1734963420000|2024-12-23 14:17:00|5926.21|5925.51|5925.71|5925.01|5926.21|5925.51|5925.71|5925.01|39
1734963430000|2024-12-23 14:17:10|5925.83|5925.13|5925.96|5925.26|5926.21|5925.51|5925.83|5925.13|262
1734963440000|2024-12-23 14:17:20|5926.08|5925.38|5925.71|5925.01|5926.08|5925.38|5925.71|5925.01|106
1734963450000|2024-12-23 14:17:30|5925.83|5925.13|5926.21|5925.51|5926.21|5925.51|5925.83|5925.13|58
1734963460000|2024-12-23 14:17:40|5925.71|5925.01|5924.96|5924.26|5925.71|5925.01|5924.71|5924.01|174
1734963470000|2024-12-23 14:17:50|5925.08|5924.38|5925.46|5924.76|5925.46|5924.76|5924.96|5924.26|83
1734963480000|2024-12-23 14:18:00|5925.21|5924.51|5925.21|5924.51|5925.21|5924.51|5925.21|5924.51|28
1734963490000|2024-12-23 14:18:10|5924.71|5924.01|5924.21|5923.51|5924.71|5924.01|5924.21|5923.51|199
1734963500000|2024-12-23 14:18:20|5923.96|5923.26|5924.21|5923.51|5924.21|5923.51|5923.71|5923.01|121
1734963510000|2024-12-23 14:18:30|5923.96|5923.26|5924.83|5924.13|5924.83|5924.13|5923.96|5923.26|152
1734963520000|2024-12-23 14:18:40|5924.71|5924.01|5924.96|5924.26|5925.21|5924.51|5924.71|5924.01|116
1734963530000|2024-12-23 14:18:50|5924.71|5924.01|5924.71|5924.01|5924.71|5924.01|5924.58|5923.88|59
1734963540000|2024-12-23 14:19:00|5924.58|5923.88|5925.21|5924.51|5925.46|5924.76|5924.46|5923.76|125
1734963550000|2024-12-23 14:19:10|5925.08|5924.38|5924.71|5924.01|5925.08|5924.38|5924.71|5924.01|50
1734963560000|2024-12-23 14:19:20|5924.83|5924.13|5925.21|5924.51|5925.21|5924.51|5924.83|5924.13|40
1734963570000|2024-12-23 14:19:30|5924.96|5924.26|5924.58|5923.88|5924.96|5924.26|5924.46|5923.76|67
1734963580000|2024-12-23 14:19:40|5924.46|5923.76|5924.46|5923.76|5924.58|5923.88|5924.21|5923.51|41
1734963590000|2024-12-23 14:19:50|5924.71|5924.01|5924.58|5923.88|5924.71|5924.01|5924.46|5923.76|48
1734963600000|2024-12-23 14:20:00|5924.96|5924.26|5924.71|5924.01|5924.96|5924.26|5924.71|5924.01|103
1734963610000|2024-12-23 14:20:10|5924.83|5924.13|5925.46|5924.76|5925.71|5925.01|5924.71|5924.01|100
1734963620000|2024-12-23 14:20:20|5925.58|5924.88|5925.71|5925.01|5925.71|5925.01|5925.46|5924.76|49
1734963630000|2024-12-23 14:20:30|5925.58|5924.88|5926.46|5925.76|5926.46|5925.76|5925.46|5924.76|165
1734963640000|2024-12-23 14:20:40|5926.33|5925.63|5926.46|5925.76|5926.71|5926.01|5926.33|5925.63|91
1734963650000|2024-12-23 14:20:50|5926.71|5926.01|5926.83|5926.13|5926.83|5926.13|5926.58|5925.88|68
1734963660000|2024-12-23 14:21:00|5926.71|5926.01|5926.71|5926.01|5926.71|5926.01|5926.71|5926.01|15
1734963670000|2024-12-23 14:21:10|5926.21|5925.51|5926.96|5926.26|5926.96|5926.26|5926.21|5925.51|111
1734963680000|2024-12-23 14:21:20|5926.58|5925.88|5926.21|5925.51|5926.58|5925.88|5926.21|5925.51|55
1734963690000|2024-12-23 14:21:30|5926.33|5925.63|5926.71|5926.01|5926.71|5926.01|5926.33|5925.63|68
1734963700000|2024-12-23 14:21:40|5926.83|5926.13|5927.21|5926.51|5927.21|5926.51|5926.71|5926.01|74
1734963710000|2024-12-23 14:21:50|5927.46|5926.76|5927.71|5927.01|5927.71|5927.01|5927.46|5926.76|106
1734963720000|2024-12-23 14:22:00|5927.96|5927.26|5927.96|5927.26|5927.96|5927.26|5927.71|5927.01|105
1734963730000|2024-12-23 14:22:10|5928.21|5927.51|5928.08|5927.38|5928.21|5927.51|5928.08|5927.38|72
1734963740000|2024-12-23 14:22:20|5928.21|5927.51|5928.58|5927.88|5928.58|5927.88|5928.21|5927.51|91
1734963750000|2024-12-23 14:22:30|5928.46|5927.76|5928.71|5928.01|5928.71|5928.01|5928.46|5927.76|59
1734963760000|2024-12-23 14:22:40|||||||||71
1734963770000|2024-12-23 14:22:50|5928.83|5928.13|5928.96|5928.26|5928.96|5928.26|5928.71|5928.01|99
1734963780000|2024-12-23 14:23:00|5928.71|5928.01|5928.21|5927.51|5928.96|5928.26|5928.21|5927.51|226
1734963790000|2024-12-23 14:23:10|5927.96|5927.26|5928.96|5928.26|5928.96|5928.26|5927.96|5927.26|168
1734963800000|2024-12-23 14:23:20|5928.46|5927.76|5928.33|5927.63|5928.46|5927.76|5928.21|5927.51|173
1734963810000|2024-12-23 14:23:30|5928.46|5927.76|5928.71|5928.01|5928.83|5928.13|5928.46|5927.76|49
1734963820000|2024-12-23 14:23:40|5928.83|5928.13|5928.71|5928.01|5928.83|5928.13|5928.71|5928.01|47
1734963830000|2024-12-23 14:23:50|||||||||45
1734963840000|2024-12-23 14:24:00|5928.83|5928.13|5928.71|5928.01|5928.83|5928.13|5928.58|5927.88|173
1734963850000|2024-12-23 14:24:10|5928.33|5927.63|5928.46|5927.76|5928.46|5927.76|5928.33|5927.63|123
1734963860000|2024-12-23 14:24:20|5928.33|5927.63|5928.46|5927.76|5928.46|5927.76|5927.83|5927.13|152
1734963870000|2024-12-23 14:24:30|5928.21|5927.51|5928.08|5927.38|5928.46|5927.76|5928.08|5927.38|50
1734963880000|2024-12-23 14:24:40|5927.96|5927.26|5927.96|5927.26|5928.08|5927.38|5927.71|5927.01|65
1734963890000|2024-12-23 14:24:50|5928.21|5927.51|5927.83|5927.13|5928.21|5927.51|5927.71|5927.01|139
1734963900000|2024-12-23 14:25:00|5928.33|5927.63|5928.96|5928.26|5928.96|5928.26|5928.08|5927.38|377
1734963910000|2024-12-23 14:25:10|5929.21|5928.51|5928.96|5928.26|5929.21|5928.51|5928.71|5928.01|218
1734963920000|2024-12-23 14:25:20|5929.08|5928.38|5928.96|5928.26|5929.21|5928.51|5928.96|5928.26|143
1734963930000|2024-12-23 14:25:30|5928.71|5928.01|5928.71|5928.01|5928.96|5928.26|5928.71|5928.01|176
1734963940000|2024-12-23 14:25:40|5928.96|5928.26|5928.71|5928.01|5928.96|5928.26|5928.21|5927.51|172
1734963950000|2024-12-23 14:25:50|5928.83|5928.13|5928.96|5928.26|5928.96|5928.26|5928.83|5928.13|117
1734963960000|2024-12-23 14:26:00|5928.71|5928.01|5928.96|5928.26|5928.96|5928.26|5928.58|5927.88|50
1734963970000|2024-12-23 14:26:10|5928.71|5928.01|5929.21|5928.51|5929.21|5928.51|5928.71|5928.01|114
1734963980000|2024-12-23 14:26:20|||||||||254
1734963990000|2024-12-23 14:26:30|5929.46|5928.76|5929.71|5929.01|5929.83|5929.13|5929.46|5928.76|437
1734964000000|2024-12-23 14:26:40|5929.83|5929.13|5929.71|5929.01|5929.96|5929.26|5929.71|5929.01|103
1734964010000|2024-12-23 14:26:50|5929.96|5929.26|5931.46|5930.76|5931.71|5931.01|5929.71|5929.01|1072
1734964020000|2024-12-23 14:27:00|5931.33|5930.63|5931.46|5930.76|5931.96|5931.26|5931.21|5930.51|345
1734964030000|2024-12-23 14:27:10|5931.21|5930.51|5931.46|5930.76|5931.46|5930.76|5930.96|5930.26|203
1734964040000|2024-12-23 14:27:20|5931.21|5930.51|5931.21|5930.51|5931.71|5931.01|5931.21|5930.51|130
1734964050000|2024-12-23 14:27:30|5930.96|5930.26|5931.21|5930.51|5931.46|5930.76|5930.96|5930.26|149
1734964060000|2024-12-23 14:27:40|5931.46|5930.76|5931.96|5931.26|5931.96|5931.26|5931.46|5930.76|194
1734964070000|2024-12-23 14:27:50|5931.71|5931.01|5931.96|5931.26|5931.96|5931.26|5931.71|5931.01|169
1734964080000|2024-12-23 14:28:00|5931.46|5930.76|5932.21|5931.51|5932.21|5931.51|5931.46|5930.76|323
1734964090000|2024-12-23 14:28:10|5932.46|5931.76|5932.46|5931.76|5932.96|5932.26|5932.46|5931.76|366
1734964100000|2024-12-23 14:28:20|5932.21|5931.51|5931.96|5931.26|5932.33|5931.63|5931.71|5931.01|228
1734964110000|2024-12-23 14:28:30|5931.46|5930.76|5931.21|5930.51|5931.46|5930.76|5930.96|5930.26|385
1734964120000|2024-12-23 14:28:40|5930.96|5930.26|5931.58|5930.88|5931.58|5930.88|5930.96|5930.26|124
1734964130000|2024-12-23 14:28:50|5931.46|5930.76|5931.71|5931.01|5931.71|5931.01|5931.21|5930.51|106
1734964140000|2024-12-23 14:29:00|5931.46|5930.76|5931.83|5931.13|5931.96|5931.26|5931.46|5930.76|181
1734964150000|2024-12-23 14:29:10|5931.71|5931.01|5932.71|5932.01|5932.71|5932.01|5931.71|5931.01|256
1734964160000|2024-12-23 14:29:20|5932.58|5931.88|5932.46|5931.76|5932.71|5932.01|5932.46|5931.76|139
1734964170000|2024-12-23 14:29:30|5932.33|5931.63|5931.96|5931.26|5932.33|5931.63|5931.96|5931.26|239
1734964180000|2024-12-23 14:29:40|5931.71|5931.01|5932.21|5931.51|5932.21|5931.51|5931.71|5931.01|246
1734964190000|2024-12-23 14:29:50|5931.96|5931.26|5931.96|5931.26|5932.96|5932.26|5931.71|5931.01|663
1734964200000|2024-12-23 14:30:00|5931.86|5931.36|5934.11|5933.61|5934.86|5934.36|5930.11|5929.61|4675
1734964210000|2024-12-23 14:30:10|5934.86|5934.36|5936.86|5936.36|5936.86|5936.36|5933.86|5933.36|2156
1734964220000|2024-12-23 14:30:20|5936.61|5936.11|5938.11|5937.61|5938.11|5937.61|5936.36|5935.86|1983
1734964230000|2024-12-23 14:30:30|5938.36|5937.86|5939.86|5939.36|5939.86|5939.36|5937.11|5936.61|1647
1734964240000|2024-12-23 14:30:40|5939.36|5938.86|5939.61|5939.11|5940.36|5939.86|5939.11|5938.61|996
1734964250000|2024-12-23 14:30:50|5939.86|5939.36|5940.36|5939.86|5941.11|5940.61|5938.86|5938.36|1503
1734964260000|2024-12-23 14:31:00|5940.61|5940.11|5940.11|5939.61|5941.11|5940.61|5939.36|5938.86|2052
1734964270000|2024-12-23 14:31:10|5939.86|5939.36|5939.36|5938.86|5940.11|5939.61|5939.36|5938.86|1087
1734964280000|2024-12-23 14:31:20|5939.61|5939.11|5938.36|5937.86|5940.11|5939.61|5938.11|5937.61|1112
1734964290000|2024-12-23 14:31:30|5938.11|5937.61|5934.11|5933.61|5938.11|5937.61|5934.11|5933.61|1674
1734964300000|2024-12-23 14:31:40|5934.36|5933.86|5939.61|5939.11|5939.61|5939.11|5934.36|5933.86|1507
1734964310000|2024-12-23 14:31:50|5939.36|5938.86|5939.61|5939.11|5940.11|5939.61|5939.36|5938.86|1218
1734964320000|2024-12-23 14:32:00|5939.86|5939.36|5940.11|5939.61|5940.11|5939.61|5939.36|5938.86|1181
1734964330000|2024-12-23 14:32:10|5939.86|5939.36|5938.11|5937.61|5940.11|5939.61|5937.11|5936.61|1040
1734964340000|2024-12-23 14:32:20|5938.36|5937.86|5939.11|5938.61|5939.36|5938.86|5937.86|5937.36|837
1734964350000|2024-12-23 14:32:30|5938.86|5938.36|5939.86|5939.36|5940.11|5939.61|5938.86|5938.36|908
1734964360000|2024-12-23 14:32:40|5940.11|5939.61|5938.61|5938.11|5940.86|5940.36|5938.11|5937.61|1216
1734964370000|2024-12-23 14:32:50|5938.36|5937.86|5940.11|5939.61|5940.11|5939.61|5937.36|5936.86|1016
1734964380000|2024-12-23 14:33:00|5939.86|5939.36|5940.86|5940.36|5941.11|5940.61|5939.61|5939.11|1255
1734964390000|2024-12-23 14:33:10|5940.61|5940.11|5939.23|5938.73|5940.86|5940.36|5938.86|5938.36|656
1734964400000|2024-12-23 14:33:20|5938.86|5938.36|5940.36|5939.86|5941.36|5940.86|5938.36|5937.86|969
1734964410000|2024-12-23 14:33:30|5940.61|5940.11|5940.11|5939.61|5940.61|5940.11|5939.86|5939.36|597
1734964420000|2024-12-23 14:33:40|5940.23|5939.73|5939.36|5938.86|5940.36|5939.86|5938.61|5938.11|719
1734964430000|2024-12-23 14:33:50|5939.48|5938.98|5939.36|5938.86|5940.36|5939.86|5939.11|5938.61|534
1734964440000|2024-12-23 14:34:00|5939.61|5939.11|5938.86|5938.36|5939.61|5939.11|5938.11|5937.61|893
1734964450000|2024-12-23 14:34:10|5939.11|5938.61|5939.36|5938.86|5939.61|5939.11|5938.36|5937.86|654
1734964460000|2024-12-23 14:34:20|5939.11|5938.61|5937.36|5936.86|5939.11|5938.61|5937.36|5936.86|761
1734964470000|2024-12-23 14:34:30|5937.61|5937.11|5936.11|5935.61|5938.23|5937.73|5935.86|5935.36|1015
1734964480000|2024-12-23 14:34:40|5936.36|5935.86|5936.11|5935.61|5936.86|5936.36|5936.11|5935.61|572
1734964490000|2024-12-23 14:34:50|5935.86|5935.36|5935.86|5935.36|5936.36|5935.86|5935.86|5935.36|502
1734964500000|2024-12-23 14:35:00|5935.61|5935.11|5935.61|5935.11|5936.11|5935.61|5933.86|5933.36|1184
1734964510000|2024-12-23 14:35:10|5935.86|5935.36|5935.11|5934.61|5936.11|5935.61|5934.86|5934.36|1138
1734964520000|2024-12-23 14:35:20|5934.61|5934.11|5936.86|5936.36|5937.61|5937.11|5934.61|5934.11|1106
1734964530000|2024-12-23 14:35:30|5936.61|5936.11|5936.86|5936.36|5936.86|5936.36|5935.11|5934.61|1196
1734964540000|2024-12-23 14:35:40|5936.61|5936.11|5936.61|5936.11|5937.11|5936.61|5935.86|5935.36|512
1734964550000|2024-12-23 14:35:50|5936.86|5936.36|5937.61|5937.11|5937.98|5937.48|5936.61|5936.11|566
1734964560000|2024-12-23 14:36:00|5937.11|5936.61|5938.86|5938.36|5938.86|5938.36|5937.11|5936.61|1004
1734964570000|2024-12-23 14:36:10|5939.11|5938.61|5937.36|5936.86|5939.11|5938.61|5936.98|5936.48|896
1734964580000|2024-12-23 14:36:20|5937.61|5937.11|5938.11|5937.61|5938.36|5937.86|5937.36|5936.86|835
1734964590000|2024-12-23 14:36:30|5938.36|5937.86|5938.86|5938.36|5939.11|5938.61|5937.86|5937.36|618
1734964600000|2024-12-23 14:36:40|5938.61|5938.11|5938.36|5937.86|5939.61|5939.11|5938.11|5937.61|779
1734964610000|2024-12-23 14:36:50|5938.11|5937.61|5936.86|5936.36|5938.36|5937.86|5936.11|5935.61|977
1734964620000|2024-12-23 14:37:00|5936.61|5936.11|5936.86|5936.36|5938.11|5937.61|5936.61|5936.11|948
1734964630000|2024-12-23 14:37:10|5937.11|5936.61|5936.36|5935.86|5937.11|5936.61|5936.11|5935.61|593
1734964640000|2024-12-23 14:37:20|5936.11|5935.61|5937.61|5937.11|5937.86|5937.36|5936.11|5935.61|453
1734964650000|2024-12-23 14:37:30|5937.36|5936.86|5933.86|5933.36|5937.36|5936.86|5933.61|5933.11|1142
1734964660000|2024-12-23 14:37:40|5934.11|5933.61|5930.11|5929.61|5934.11|5933.61|5930.11|5929.61|1390
1734964670000|2024-12-23 14:37:50|5929.86|5929.36|5930.86|5930.36|5930.86|5930.36|5929.61|5929.11|1430
1734964680000|2024-12-23 14:38:00|5931.11|5930.61|5933.11|5932.61|5933.11|5932.61|5929.61|5929.11|1669
1734964690000|2024-12-23 14:38:10|5933.36|5932.86|5935.11|5934.61|5936.11|5935.61|5933.36|5932.86|1068
1734964700000|2024-12-23 14:38:20|5935.36|5934.86|5936.11|5935.61|5936.11|5935.61|5934.61|5934.11|572
1734964710000|2024-12-23 14:38:30|5936.36|5935.86|5936.86|5936.36|5937.36|5936.86|5936.11|5935.61|666
1734964720000|2024-12-23 14:38:40|5936.36|5935.86|5935.36|5934.86|5937.11|5936.61|5935.36|5934.86|723
1734964730000|2024-12-23 14:38:50|5935.61|5935.11|5935.36|5934.86|5935.86|5935.36|5934.86|5934.36|748
1734964740000|2024-12-23 14:39:00|5935.61|5935.11|5934.86|5934.36|5935.86|5935.36|5934.11|5933.61|879
1734964750000|2024-12-23 14:39:10|5934.61|5934.11|5934.11|5933.61|5934.86|5934.36|5933.86|5933.36|749
1734964760000|2024-12-23 14:39:20|5934.61|5934.11|5933.11|5932.61|5934.61|5934.11|5932.86|5932.36|1121
1734964770000|2024-12-23 14:39:30|5933.36|5932.86|5933.61|5933.11|5933.61|5933.11|5932.11|5931.61|672
1734964780000|2024-12-23 14:39:40|5934.11|5933.61|5935.86|5935.36|5935.86|5935.36|5933.36|5932.86|747
1734964790000|2024-12-23 14:39:50|5935.61|5935.11|5935.61|5935.11|5936.11|5935.61|5935.11|5934.61|598
1734964800000|2024-12-23 14:40:00|5936.11|5935.61|5935.36|5934.86|5936.11|5935.61|5934.36|5933.86|920
1734964810000|2024-12-23 14:40:10|5935.48|5934.98|5934.86|5934.36|5936.86|5936.36|5934.61|5934.11|775
1734964820000|2024-12-23 14:40:20|5934.61|5934.11|5934.11|5933.61|5935.11|5934.61|5933.86|5933.36|707
1734964830000|2024-12-23 14:40:30|5933.98|5933.48|5929.86|5929.36|5933.98|5933.48|5929.86|5929.36|1201
1734964840000|2024-12-23 14:40:40|5930.11|5929.61|5929.86|5929.36|5930.36|5929.86|5929.36|5928.86|1106
1734964850000|2024-12-23 14:40:50|5929.61|5929.11|5931.11|5930.61|5931.61|5931.11|5929.61|5929.11|856
1734964860000|2024-12-23 14:41:00|5930.61|5930.11|5933.11|5932.61|5933.11|5932.61|5930.11|5929.61|987
1734964870000|2024-12-23 14:41:10|5933.36|5932.86|5934.61|5934.11|5935.36|5934.86|5932.86|5932.36|793
1734964880000|2024-12-23 14:41:20|5934.73|5934.23|5934.11|5933.61|5935.11|5934.61|5933.36|5932.86|481
1734964890000|2024-12-23 14:41:30|5933.98|5933.48|5933.86|5933.36|5934.11|5933.61|5932.61|5932.11|1110
1734964900000|2024-12-23 14:41:40|5933.61|5933.11|5936.11|5935.61|5936.11|5935.61|5933.61|5933.11|580
1734964910000|2024-12-23 14:41:50|5936.36|5935.86|5936.36|5935.86|5937.36|5936.86|5936.11|5935.61|867
1734964920000|2024-12-23 14:42:00|5936.48|5935.98|5934.36|5933.86|5936.48|5935.98|5934.11|5933.61|1046
1734964930000|2024-12-23 14:42:10|5934.61|5934.11|5935.86|5935.36|5936.61|5936.11|5934.61|5934.11|586
1734964940000|2024-12-23 14:42:20|5936.11|5935.61|5935.86|5935.36|5937.61|5937.11|5935.36|5934.86|830
1734964950000|2024-12-23 14:42:30|5935.61|5935.11|5936.86|5936.36|5936.86|5936.36|5935.11|5934.61|751
1734964960000|2024-12-23 14:42:40|5937.23|5936.73|5936.36|5935.86|5937.23|5936.73|5936.11|5935.61|749
1734964970000|2024-12-23 14:42:50|5936.48|5935.98|5934.61|5934.11|5936.86|5936.36|5934.36|5933.86|666
1734964980000|2024-12-23 14:43:00|5934.86|5934.36|5933.73|5933.23|5935.36|5934.86|5933.36|5932.86|1101
1734964990000|2024-12-23 14:43:10|5933.86|5933.36|5933.11|5932.61|5934.11|5933.61|5932.86|5932.36|752
1734965000000|2024-12-23 14:43:20|5932.86|5932.36|5932.86|5932.36|5933.61|5933.11|5932.11|5931.61|815
1734965010000|2024-12-23 14:43:30|5932.61|5932.11|5931.23|5930.73|5933.61|5933.11|5931.23|5930.73|851
1734965020000|2024-12-23 14:43:40|5930.86|5930.36|5931.61|5931.11|5931.61|5931.11|5930.61|5930.11|926
1734965030000|2024-12-23 14:43:50|5931.86|5931.36|5932.11|5931.61|5932.36|5931.86|5931.36|5930.86|609
1734965040000|2024-12-23 14:44:00|5931.86|5931.36|5931.61|5931.11|5932.11|5931.61|5930.61|5930.11|771
1734965050000|2024-12-23 14:44:10|5931.36|5930.86|5931.61|5931.11|5932.36|5931.86|5930.86|5930.36|940
1734965060000|2024-12-23 14:44:20|5931.36|5930.86|5929.36|5928.86|5931.36|5930.86|5928.86|5928.36|1034
1734965070000|2024-12-23 14:44:30|5929.23|5928.73|5929.61|5929.11|5930.11|5929.61|5928.61|5928.11|887
1734965080000|2024-12-23 14:44:40|5929.86|5929.36|5928.11|5927.61|5930.11|5929.61|5928.11|5927.61|887
1734965090000|2024-12-23 14:44:50|5927.86|5927.36|5928.36|5927.86|5929.11|5928.61|5927.86|5927.36|790
1734965100000|2024-12-23 14:45:00|5928.61|5928.11|5927.48|5926.98|5928.86|5928.36|5927.36|5926.86|1539
1734965110000|2024-12-23 14:45:10|5927.11|5926.61|5927.23|5926.73|5928.36|5927.86|5927.11|5926.61|793
1734965120000|2024-12-23 14:45:20|5927.36|5926.86|5928.86|5928.36|5928.86|5928.36|5926.61|5926.11|1167
1734965130000|2024-12-23 14:45:30|5928.73|5928.23|5928.86|5928.36|5930.61|5930.11|5928.36|5927.86|893
1734965140000|2024-12-23 14:45:40|5929.36|5928.86|5929.23|5928.73|5931.11|5930.61|5929.11|5928.61|750
1734965150000|2024-12-23 14:45:50|5929.61|5929.11|5929.11|5928.61|5929.86|5929.36|5928.11|5927.61|599
1734965160000|2024-12-23 14:46:00|5927.86|5927.36|5924.36|5923.86|5927.86|5927.36|5924.36|5923.86|1199
1734965170000|2024-12-23 14:46:10|5924.11|5923.61|5921.11|5920.61|5924.36|5923.86|5921.11|5920.61|1835
1734965180000|2024-12-23 14:46:20|5920.86|5920.36|5925.36|5924.86|5925.36|5924.86|5920.11|5919.61|4945
1734965190000|2024-12-23 14:46:30|5925.11|5924.61|5926.61|5926.11|5926.86|5926.36|5924.86|5924.36|1023
1734965200000|2024-12-23 14:46:40|5926.36|5925.86|5923.86|5923.36|5926.36|5925.86|5923.86|5923.36|686
1734965210000|2024-12-23 14:46:50|5924.11|5923.61|5923.11|5922.61|5924.11|5923.61|5923.11|5922.61|562
1734965220000|2024-12-23 14:47:00|5923.36|5922.86|5925.86|5925.36|5926.61|5926.11|5923.36|5922.86|1049
1734965230000|2024-12-23 14:47:10|5925.61|5925.11|5926.11|5925.61|5926.61|5926.11|5925.36|5924.86|826
1734965240000|2024-12-23 14:47:20|5925.86|5925.36|5927.11|5926.61|5927.36|5926.86|5925.36|5924.86|766
1734965250000|2024-12-23 14:47:30|5926.86|5926.36|5926.36|5925.86|5927.11|5926.61|5925.86|5925.36|801
1734965260000|2024-12-23 14:47:40|5925.86|5925.36|5925.61|5925.11|5925.86|5925.36|5925.11|5924.61|589
1734965270000|2024-12-23 14:47:50|5926.11|5925.61|5926.86|5926.36|5927.11|5926.61|5925.86|5925.36|382
1734965280000|2024-12-23 14:48:00|5927.11|5926.61|5926.11|5925.61|5927.36|5926.86|5924.86|5924.36|802
1734965290000|2024-12-23 14:48:10|5925.86|5925.36|5925.36|5924.86|5925.86|5925.36|5924.86|5924.36|594
1734965300000|2024-12-23 14:48:20|5925.48|5924.98|5925.61|5925.11|5927.36|5926.86|5925.36|5924.86|563
1734965310000|2024-12-23 14:48:30|5924.61|5924.11|5922.86|5922.36|5924.61|5924.11|5922.61|5922.11|796
1734965320000|2024-12-23 14:48:40|5922.61|5922.11|5921.11|5920.61|5922.86|5922.36|5920.86|5920.36|760
1734965330000|2024-12-23 14:48:50|5921.23|5920.73|5922.11|5921.61|5922.36|5921.86|5921.23|5920.73|640
1734965340000|2024-12-23 14:49:00|5921.86|5921.36|5921.36|5920.86|5922.11|5921.61|5920.98|5920.48|726
1734965350000|2024-12-23 14:49:10|5920.86|5920.36|5920.36|5919.86|5920.86|5920.36|5918.36|5917.86|1070
1734965360000|2024-12-23 14:49:20|5920.11|5919.61|5920.61|5920.11|5920.61|5920.11|5919.11|5918.61|754
1734965370000|2024-12-23 14:49:30|5920.86|5920.36|5920.86|5920.36|5921.36|5920.86|5920.36|5919.86|554
1734965380000|2024-12-23 14:49:40|5920.61|5920.11|5919.61|5919.11|5920.61|5920.11|5919.61|5919.11|1285
1734965390000|2024-12-23 14:49:50|5919.36|5918.86|5918.36|5917.86|5920.11|5919.61|5918.11|5917.61|683
1734965400000|2024-12-23 14:50:00|5918.11|5917.61|5918.36|5917.86|5918.86|5918.36|5916.36|5915.86|1687
1734965410000|2024-12-23 14:50:10|5918.61|5918.11|5917.36|5916.86|5918.61|5918.11|5917.11|5916.61|850
1734965420000|2024-12-23 14:50:20|5916.98|5916.48|5915.86|5915.36|5918.11|5917.61|5915.86|5915.36|1047
1734965430000|2024-12-23 14:50:30|5916.11|5915.61|5915.36|5914.86|5916.86|5916.36|5914.98|5914.48|1229
1734965440000|2024-12-23 14:50:40|5914.61|5914.11|5917.61|5917.11|5917.61|5917.11|5914.36|5913.86|3653
1734965450000|2024-12-23 14:50:50|5918.36|5917.86|5919.61|5919.11|5920.11|5919.61|5917.36|5916.86|1533
1734965460000|2024-12-23 14:51:00|5919.36|5918.86|5920.61|5920.11|5920.61|5920.11|5919.36|5918.86|1203
1734965470000|2024-12-23 14:51:10|5920.11|5919.61|5919.11|5918.61|5920.11|5919.61|5918.36|5917.86|1311
1734965480000|2024-12-23 14:51:20|5919.36|5918.86|5919.61|5919.11|5920.61|5920.11|5919.23|5918.73|953
1734965490000|2024-12-23 14:51:30|5919.36|5918.86|5919.86|5919.36|5920.23|5919.73|5919.36|5918.86|439
1734965500000|2024-12-23 14:51:40|5919.73|5919.23|5919.86|5919.36|5920.36|5919.86|5919.36|5918.86|532
1734965510000|2024-12-23 14:51:50|5919.61|5919.11|5920.36|5919.86|5920.61|5920.11|5919.11|5918.61|536
1734965520000|2024-12-23 14:52:00|5920.23|5919.73|5920.86|5920.36|5921.36|5920.86|5919.86|5919.36|2034
1734965530000|2024-12-23 14:52:10|5920.61|5920.11|5919.36|5918.86|5921.61|5921.11|5919.36|5918.86|814
1734965540000|2024-12-23 14:52:20|5919.48|5918.98|5916.86|5916.36|5919.86|5919.36|5916.86|5916.36|920
1734965550000|2024-12-23 14:52:30|5916.61|5916.11|5916.11|5915.61|5916.86|5916.36|5915.36|5914.86|813
1734965560000|2024-12-23 14:52:40|5915.86|5915.36|5916.11|5915.61|5916.86|5916.36|5915.86|5915.36|645
1734965570000|2024-12-23 14:52:50|5916.36|5915.86|5916.86|5916.36|5917.73|5917.23|5916.36|5915.86|415
1734965580000|2024-12-23 14:53:00|5917.11|5916.61|5917.36|5916.86|5917.98|5917.48|5916.86|5916.36|633
1734965590000|2024-12-23 14:53:10|5917.11|5916.61|5917.36|5916.86|5918.11|5917.61|5916.61|5916.11|498
1734965600000|2024-12-23 14:53:20|5917.23|5916.73|5917.61|5917.11|5917.73|5917.23|5916.61|5916.11|373
1734965610000|2024-12-23 14:53:30|5917.86|5917.36|5916.98|5916.48|5917.86|5917.36|5916.36|5915.86|497
1734965620000|2024-12-23 14:53:40|5917.11|5916.61|5917.36|5916.86|5918.11|5917.61|5916.86|5916.36|436
1734965630000|2024-12-23 14:53:50|5917.48|5916.98|5917.36|5916.86|5917.86|5917.36|5916.86|5916.36|326
1734965640000|2024-12-23 14:54:00|5917.48|5916.98|5917.86|5917.36|5917.86|5917.36|5916.11|5915.61|735
1734965650000|2024-12-23 14:54:10|5918.11|5917.61|5921.11|5920.61|5921.48|5920.98|5917.61|5917.11|1065
1734965660000|2024-12-23 14:54:20|5921.36|5920.86|5922.36|5921.86|5922.61|5922.11|5921.11|5920.61|1295
1734965670000|2024-12-23 14:54:30|5922.11|5921.61|5923.86|5923.36|5924.11|5923.61|5922.11|5921.61|2127
1734965680000|2024-12-23 14:54:40|5923.48|5922.98|5923.36|5922.86|5924.48|5923.98|5922.73|5922.23|866
1734965690000|2024-12-23 14:54:50|5923.23|5922.73|5922.11|5921.61|5923.23|5922.73|5921.73|5921.23|963
1734965700000|2024-12-23 14:55:00|5921.86|5921.36|5921.61|5921.11|5922.61|5922.11|5921.36|5920.86|1101
1734965710000|2024-12-23 14:55:10|5921.36|5920.86|5920.86|5920.36|5922.11|5921.61|5919.61|5919.11|789
1734965720000|2024-12-23 14:55:20|5920.98|5920.48|5922.11|5921.61|5922.11|5921.61|5920.86|5920.36|554
1734965730000|2024-12-23 14:55:30|5922.23|5921.73|5920.36|5919.86|5922.61|5922.11|5920.36|5919.86|569
1734965740000|2024-12-23 14:55:40|5920.86|5920.36|5921.11|5920.61|5921.36|5920.86|5920.48|5919.98|424
1734965750000|2024-12-23 14:55:50|5920.98|5920.48|5922.61|5922.11|5922.86|5922.36|5920.86|5920.36|322
1734965760000|2024-12-23 14:56:00|5922.48|5921.98|5924.23|5923.73|5924.61|5924.11|5922.11|5921.61|541
1734965770000|2024-12-23 14:56:10|5924.61|5924.11|5923.86|5923.36|5925.11|5924.61|5923.36|5922.86|522
1734965780000|2024-12-23 14:56:20|5924.11|5923.61|5922.61|5922.11|5924.11|5923.61|5922.61|5922.11|358
1734965790000|2024-12-23 14:56:30|5922.11|5921.61|5924.36|5923.86|5924.61|5924.11|5922.11|5921.61|433
1734965800000|2024-12-23 14:56:40|5924.48|5923.98|5925.11|5924.61|5925.36|5924.86|5924.11|5923.61|372
1734965810000|2024-12-23 14:56:50|5924.86|5924.36|5926.36|5925.86|5926.36|5925.86|5924.86|5924.36|422
1734965820000|2024-12-23 14:57:00|5926.11|5925.61|5927.11|5926.61|5928.11|5927.61|5925.36|5924.86|1065
1734965830000|2024-12-23 14:57:10|5927.36|5926.86|5926.61|5926.11|5927.36|5926.86|5925.61|5925.11|640
1734965840000|2024-12-23 14:57:20|5926.86|5926.36|5927.86|5927.36|5927.86|5927.36|5926.86|5926.36|379
1734965850000|2024-12-23 14:57:30|5928.11|5927.61|5928.11|5927.61|5928.36|5927.86|5927.36|5926.86|816
1734965860000|2024-12-23 14:57:40|5927.86|5927.36|5925.73|5925.23|5928.36|5927.86|5925.73|5925.23|572
1734965870000|2024-12-23 14:57:50|5926.11|5925.61|5926.73|5926.23|5926.86|5926.36|5925.98|5925.48|327
1734965880000|2024-12-23 14:58:00|5927.11|5926.61|5927.86|5927.36|5928.36|5927.86|5927.11|5926.61|311
1734965890000|2024-12-23 14:58:10|5927.36|5926.86|5929.11|5928.61|5929.36|5928.86|5926.86|5926.36|1015
1734965900000|2024-12-23 14:58:20|5929.23|5928.73|5929.36|5928.86|5930.36|5929.86|5929.23|5928.73|1639
1734965910000|2024-12-23 14:58:30|5928.86|5928.36|5926.86|5926.36|5928.98|5928.48|5926.11|5925.61|757
1734965920000|2024-12-23 14:58:40|5927.11|5926.61|5927.36|5926.86|5927.86|5927.36|5926.61|5926.11|501
1734965930000|2024-12-23 14:58:50|5927.23|5926.73|5927.11|5926.61|5928.11|5927.61|5926.98|5926.48|209
1734965940000|2024-12-23 14:59:00|5926.98|5926.48|5927.48|5926.98|5928.11|5927.61|5926.98|5926.48|313
1734965950000|2024-12-23 14:59:10|5928.11|5927.61|5926.98|5926.48|5928.11|5927.61|5926.61|5926.11|483
1734965960000|2024-12-23 14:59:20|5926.86|5926.36|5925.98|5925.48|5926.86|5926.36|5925.11|5924.61|518
1734965970000|2024-12-23 14:59:30|5926.11|5925.61|5927.11|5926.61|5927.36|5926.86|5926.11|5925.61|246
1734965980000|2024-12-23 14:59:40|5926.86|5926.36|5925.23|5924.73|5926.86|5926.36|5925.23|5924.73|247
1734965990000|2024-12-23 14:59:50|5926.11|5925.61|5926.98|5926.48|5926.98|5926.48|5925.73|5925.23|368
1734966000000|2024-12-23 15:00:00|5924.98|5924.48|5925.23|5924.73|5927.73|5927.23|5924.61|5924.11|981
1734966010000|2024-12-23 15:00:10|5923.36|5922.86|5927.11|5926.61|5927.36|5926.86|5923.36|5922.86|938
1734966020000|2024-12-23 15:00:20|5926.98|5926.48|5924.11|5923.61|5928.11|5927.61|5924.11|5923.61|837
1734966030000|2024-12-23 15:00:30|5924.36|5923.86|5922.61|5922.11|5924.73|5924.23|5922.61|5922.11|846
1734966040000|2024-12-23 15:00:40|5922.73|5922.23|5921.61|5921.11|5923.11|5922.61|5921.61|5921.11|855
1734966050000|2024-12-23 15:00:50|5921.73|5921.23|5921.98|5921.48|5923.11|5922.61|5921.36|5920.86|724
1734966060000|2024-12-23 15:01:00|5921.36|5920.86|5921.98|5921.48|5923.23|5922.73|5921.36|5920.86|771
1734966070000|2024-12-23 15:01:10|5921.73|5921.23|5923.36|5922.86|5923.61|5923.11|5921.23|5920.73|680
1734966080000|2024-12-23 15:01:20|5923.11|5922.61|5922.86|5922.36|5923.36|5922.86|5921.73|5921.23|539
1734966090000|2024-12-23 15:01:30|5922.61|5922.11|5922.11|5921.61|5922.86|5922.36|5921.61|5921.11|388
1734966100000|2024-12-23 15:01:40|5921.98|5921.48|5921.11|5920.61|5922.11|5921.61|5920.36|5919.86|1313
1734966110000|2024-12-23 15:01:50|5921.36|5920.86|5922.86|5922.36|5923.23|5922.73|5921.36|5920.86|664
1734966120000|2024-12-23 15:02:00|5922.73|5922.23|5920.61|5920.11|5923.36|5922.86|5920.61|5920.11|774
1734966130000|2024-12-23 15:02:10|5920.86|5920.36|5920.73|5920.23|5921.73|5921.23|5920.36|5919.86|606
1734966140000|2024-12-23 15:02:20|5920.61|5920.11|5919.36|5918.86|5920.73|5920.23|5918.86|5918.36|538
1734966150000|2024-12-23 15:02:30|5919.11|5918.61|5919.36|5918.86|5919.86|5919.36|5918.61|5918.11|712
1734966160000|2024-12-23 15:02:40|5918.86|5918.36|5915.98|5915.48|5919.61|5919.11|5915.61|5915.11|957
1734966170000|2024-12-23 15:02:50|5915.61|5915.11|5914.61|5914.11|5915.61|5915.11|5913.11|5912.61|1713
1734966180000|2024-12-23 15:03:00|5914.86|5914.36|5917.48|5916.98|5918.61|5918.11|5914.86|5914.36|950
1734966190000|2024-12-23 15:03:10|5917.61|5917.11|5920.11|5919.61|5920.11|5919.61|5917.36|5916.86|525
1734966200000|2024-12-23 15:03:20|5919.86|5919.36|5923.48|5922.98|5923.98|5923.48|5919.73|5919.23|3097
1734966210000|2024-12-23 15:03:30|5923.61|5923.11|5923.36|5922.86|5923.86|5923.36|5922.61|5922.11|797
1734966220000|2024-12-23 15:03:40|5923.61|5923.11|5921.86|5921.36|5923.61|5923.11|5921.48|5920.98|620
1734966230000|2024-12-23 15:03:50|5921.73|5921.23|5920.86|5920.36|5921.73|5921.23|5920.36|5919.86|451
1734966240000|2024-12-23 15:04:00|5921.11|5920.61|5918.11|5917.61|5921.11|5920.61|5917.86|5917.36|905
1734966250000|2024-12-23 15:04:10|5917.86|5917.36|5919.36|5918.86|5919.61|5919.11|5917.86|5917.36|472
1734966260000|2024-12-23 15:04:20|5919.11|5918.61|5917.36|5916.86|5919.36|5918.86|5917.11|5916.61|495
1734966270000|2024-12-23 15:04:30|5917.61|5917.11|5917.61|5917.11|5917.86|5917.36|5916.61|5916.11|555
1734966280000|2024-12-23 15:04:40|5918.11|5917.61|5916.61|5916.11|5918.61|5918.11|5916.36|5915.86|444
1734966290000|2024-12-23 15:04:50|5916.86|5916.36|5916.86|5916.36|5917.86|5917.36|5916.86|5916.36|390
1734966300000|2024-12-23 15:05:00|5916.98|5916.48|5915.86|5915.36|5917.36|5916.86|5915.61|5915.11|766
1734966310000|2024-12-23 15:05:10|5916.11|5915.61|5917.36|5916.86|5918.11|5917.61|5916.11|5915.61|539
1734966320000|2024-12-23 15:05:20|5917.61|5917.11|5917.36|5916.86|5917.98|5917.48|5917.11|5916.61|519
1734966330000|2024-12-23 15:05:30|5917.23|5916.73|5915.36|5914.86|5917.36|5916.86|5914.86|5914.36|694
1734966340000|2024-12-23 15:05:40|5915.23|5914.73|5914.86|5914.36|5915.23|5914.73|5913.48|5912.98|764
1734966350000|2024-12-23 15:05:50|5914.61|5914.11|5917.36|5916.86|5917.36|5916.86|5914.36|5913.86|462
1734966360000|2024-12-23 15:06:00|5917.61|5917.11|5915.98|5915.48|5918.61|5918.11|5915.86|5915.36|725
1734966370000|2024-12-23 15:06:10|5916.11|5915.61|5914.11|5913.61|5916.11|5915.61|5913.86|5913.36|662
1734966380000|2024-12-23 15:06:20|5913.86|5913.36|5913.86|5913.36|5914.23|5913.73|5913.36|5912.86|1114
1734966390000|2024-12-23 15:06:30|5914.11|5913.61|5913.86|5913.36|5914.86|5914.36|5913.86|5913.36|532
1734966400000|2024-12-23 15:06:40|5913.61|5913.11|5913.36|5912.86|5914.86|5914.36|5912.61|5912.11|933
1734966410000|2024-12-23 15:06:50|5913.11|5912.61|5912.11|5911.61|5913.11|5912.61|5910.61|5910.11|1259
1734966420000|2024-12-23 15:07:00|5912.86|5912.36|5911.11|5910.61|5913.36|5912.86|5910.36|5909.86|1175
1734966430000|2024-12-23 15:07:10|5910.86|5910.36|5911.36|5910.86|5911.86|5911.36|5910.61|5910.11|753
1734966440000|2024-12-23 15:07:20|5911.23|5910.73|5913.61|5913.11|5914.11|5913.61|5911.23|5910.73|951
1734966450000|2024-12-23 15:07:30|5913.86|5913.36|5914.36|5913.86|5915.61|5915.11|5913.86|5913.36|1238
1734966460000|2024-12-23 15:07:40|5914.86|5914.36|5916.61|5916.11|5917.11|5916.61|5914.11|5913.61|2279
1734966470000|2024-12-23 15:07:50|5916.36|5915.86|5916.11|5915.61|5916.61|5916.11|5915.61|5915.11|520
1734966480000|2024-12-23 15:08:00|5915.98|5915.48|5914.11|5913.61|5916.36|5915.86|5913.61|5913.11|739
1734966490000|2024-12-23 15:08:10|5913.61|5913.11|5912.98|5912.48|5914.36|5913.86|5912.98|5912.48|901
1734966500000|2024-12-23 15:08:20|5912.61|5912.11|5912.86|5912.36|5913.36|5912.86|5912.61|5912.11|436
1734966510000|2024-12-23 15:08:30|5912.36|5911.86|5912.61|5912.11|5913.11|5912.61|5912.11|5911.61|631
1734966520000|2024-12-23 15:08:40|5912.36|5911.86|5911.86|5911.36|5912.86|5912.36|5911.86|5911.36|380
1734966530000|2024-12-23 15:08:50|5911.61|5911.11|5909.36|5908.86|5911.61|5911.11|5908.86|5908.36|1510
1734966540000|2024-12-23 15:09:00|5910.11|5909.61|5907.23|5906.73|5910.11|5909.61|5907.11|5906.61|1249
1734966550000|2024-12-23 15:09:10|5907.11|5906.61|5906.61|5906.11|5907.61|5907.11|5906.61|5906.11|798
1734966560000|2024-12-23 15:09:20|5906.36|5905.86|5905.36|5904.86|5907.36|5906.86|5905.36|5904.86|916
1734966570000|2024-12-23 15:09:30|5905.61|5905.11|5904.61|5904.11|5906.11|5905.61|5904.61|5904.11|902
1734966580000|2024-12-23 15:09:40|5904.86|5904.36|5904.86|5904.36|5905.36|5904.86|5904.36|5903.86|749
1734966590000|2024-12-23 15:09:50|5905.11|5904.61|5904.36|5903.86|5906.11|5905.61|5903.98|5903.48|840
1734966600000|2024-12-23 15:10:00|5904.11|5903.61|5905.61|5905.11|5906.61|5906.11|5903.86|5903.36|1093
1734966610000|2024-12-23 15:10:10|5905.86|5905.36|5902.86|5902.36|5906.11|5905.61|5902.36|5901.86|1225
1734966620000|2024-12-23 15:10:20|5902.61|5902.11|5903.11|5902.61|5903.86|5903.36|5901.73|5901.23|1214
1734966630000|2024-12-23 15:10:30|5903.23|5902.73|5903.98|5903.48|5904.11|5903.61|5903.11|5902.61|730
1734966640000|2024-12-23 15:10:40|5903.86|5903.36|5901.11|5900.61|5904.36|5903.86|5901.11|5900.61|987
1734966650000|2024-12-23 15:10:50|5901.36|5900.86|5899.36|5898.86|5901.86|5901.36|5898.86|5898.36|1732
1734966660000|2024-12-23 15:11:00|5899.61|5899.11|5899.11|5898.61|5900.61|5900.11|5898.36|5897.86|1815
1734966670000|2024-12-23 15:11:10|5898.86|5898.36|5899.11|5898.61|5900.61|5900.11|5898.23|5897.73|1219
1734966680000|2024-12-23 15:11:20|5898.86|5898.36|5899.61|5899.11|5900.36|5899.86|5898.36|5897.86|1135
1734966690000|2024-12-23 15:11:30|5899.86|5899.36|5899.73|5899.23|5900.86|5900.36|5899.61|5899.11|979
1734966700000|2024-12-23 15:11:40|5899.86|5899.36|5902.11|5901.61|5902.11|5901.61|5899.86|5899.36|1446
1734966710000|2024-12-23 15:11:50|5901.86|5901.36|5902.11|5901.61|5902.61|5902.11|5901.36|5900.86|828
1734966720000|2024-12-23 15:12:00|5901.86|5901.36|5902.61|5902.11|5903.86|5903.36|5901.11|5900.61|1544
1734966730000|2024-12-23 15:12:10|5902.36|5901.86|5901.86|5901.36|5902.61|5902.11|5901.61|5901.11|749
1734966740000|2024-12-23 15:12:20|5901.11|5900.61|5902.61|5902.11|5902.73|5902.23|5900.36|5899.86|975
1734966750000|2024-12-23 15:12:30|5902.36|5901.86|5901.61|5901.11|5904.11|5903.61|5901.36|5900.86|908
1734966760000|2024-12-23 15:12:40|5901.48|5900.98|5903.11|5902.61|5904.61|5904.11|5901.48|5900.98|1012
1734966770000|2024-12-23 15:12:50|5902.98|5902.48|5907.36|5906.86|5907.86|5907.36|5902.73|5902.23|1315
1734966780000|2024-12-23 15:13:00|5907.86|5907.36|5907.11|5906.61|5908.36|5907.86|5906.11|5905.61|1273
1734966790000|2024-12-23 15:13:10|5906.61|5906.11|5905.86|5905.36|5907.11|5906.61|5905.36|5904.86|809
1734966800000|2024-12-23 15:13:20|5906.11|5905.61|5907.36|5906.86|5908.11|5907.61|5906.11|5905.61|1031
1734966810000|2024-12-23 15:13:30|5907.23|5906.73|5908.11|5907.61|5909.11|5908.61|5907.11|5906.61|883
1734966820000|2024-12-23 15:13:40|5908.36|5907.86|5907.48|5906.98|5908.61|5908.11|5907.11|5906.61|801
1734966830000|2024-12-23 15:13:50|5907.36|5906.86|5907.61|5907.11|5908.86|5908.36|5907.11|5906.61|829
1734966840000|2024-12-23 15:14:00|5907.36|5906.86|5905.36|5904.86|5907.61|5907.11|5905.11|5904.61|1364
1734966850000|2024-12-23 15:14:10|5905.23|5904.73|5905.86|5905.36|5906.86|5906.36|5905.23|5904.73|544
1734966860000|2024-12-23 15:14:20|5906.61|5906.11|5907.23|5906.73|5908.36|5907.86|5906.61|5906.11|883
1734966870000|2024-12-23 15:14:30|5907.36|5906.86|5909.86|5909.36|5910.61|5910.11|5906.86|5906.36|906
1734966880000|2024-12-23 15:14:40|5910.11|5909.61|5908.61|5908.11|5910.11|5909.61|5907.86|5907.36|718
1734966890000|2024-12-23 15:14:50|5908.36|5907.86|5909.86|5909.36|5910.36|5909.86|5908.11|5907.61|1327
1734966900000|2024-12-23 15:15:00|5909.48|5908.98|5910.36|5909.86|5911.11|5910.61|5909.36|5908.86|1099
1734966910000|2024-12-23 15:15:10|5909.11|5908.61|5911.23|5910.73|5911.48|5910.98|5909.11|5908.61|1209
1734966920000|2024-12-23 15:15:20|5911.36|5910.86|5911.61|5911.11|5911.61|5911.11|5909.61|5909.11|869
1734966930000|2024-12-23 15:15:30|5911.36|5910.86|5912.11|5911.61|5912.86|5912.36|5911.11|5910.61|1023
1734966940000|2024-12-23 15:15:40|5912.61|5912.11|5915.36|5914.86|5915.61|5915.11|5912.61|5912.11|1305
1734966950000|2024-12-23 15:15:50|5915.61|5915.11|5913.86|5913.36|5915.61|5915.11|5913.73|5913.23|843
1734966960000|2024-12-23 15:16:00|5913.11|5912.61|5915.61|5915.11|5915.86|5915.36|5912.86|5912.36|2184
1734966970000|2024-12-23 15:16:10|5915.48|5914.98|5915.98|5915.48|5916.36|5915.86|5915.36|5914.86|702
1734966980000|2024-12-23 15:16:20|5915.86|5915.36|5914.11|5913.61|5916.11|5915.61|5913.86|5913.36|552
1734966990000|2024-12-23 15:16:30|5913.86|5913.36|5912.36|5911.86|5914.11|5913.61|5912.11|5911.61|892
1734967000000|2024-12-23 15:16:40|5912.61|5912.11|5913.36|5912.86|5914.11|5913.61|5912.48|5911.98|541
1734967010000|2024-12-23 15:16:50|5913.23|5912.73|5915.61|5915.11|5915.61|5915.11|5912.86|5912.36|439
1734967020000|2024-12-23 15:17:00|5915.86|5915.36|5914.11|5913.61|5916.36|5915.86|5914.11|5913.61|780
1734967030000|2024-12-23 15:17:10|5914.36|5913.86|5914.86|5914.36|5916.61|5916.11|5914.36|5913.86|607
1734967040000|2024-12-23 15:17:20|5915.11|5914.61|5914.86|5914.36|5915.11|5914.61|5914.36|5913.86|319
1734967050000|2024-12-23 15:17:30|5914.61|5914.11|5913.36|5912.86|5914.61|5914.11|5912.98|5912.48|520
1734967060000|2024-12-23 15:17:40|5913.48|5912.98|5912.73|5912.23|5914.11|5913.61|5911.61|5911.11|753
1734967070000|2024-12-23 15:17:50|5912.86|5912.36|5912.61|5912.11|5913.61|5913.11|5912.36|5911.86|480
1734967080000|2024-12-23 15:18:00|5912.36|5911.86|5910.61|5910.11|5913.11|5912.61|5910.61|5910.11|855
1734967090000|2024-12-23 15:18:10|5910.86|5910.36|5912.36|5911.86|5912.36|5911.86|5910.86|5910.36|778
1734967100000|2024-12-23 15:18:20|5912.11|5911.61|5910.36|5909.86|5912.11|5911.61|5910.36|5909.86|375
1734967110000|2024-12-23 15:18:30|5910.11|5909.61|5910.36|5909.86|5910.86|5910.36|5910.11|5909.61|337
1734967120000|2024-12-23 15:18:40|5909.86|5909.36|5909.86|5909.36|5911.11|5910.61|5909.61|5909.11|777
1734967130000|2024-12-23 15:18:50|5909.61|5909.11|5909.11|5908.61|5910.61|5910.11|5909.11|5908.61|657
1734967140000|2024-12-23 15:19:00|5909.23|5908.73|5910.11|5909.61|5910.36|5909.86|5908.36|5907.86|799
1734967150000|2024-12-23 15:19:10|5910.23|5909.73|5911.36|5910.86|5912.11|5911.61|5910.23|5909.73|580
1734967160000|2024-12-23 15:19:20|5911.48|5910.98|5912.98|5912.48|5913.86|5913.36|5911.48|5910.98|793
1734967170000|2024-12-23 15:19:30|5913.36|5912.86|5913.36|5912.86|5913.98|5913.48|5912.86|5912.36|489
1734967180000|2024-12-23 15:19:40|5913.11|5912.61|5912.86|5912.36|5913.61|5913.11|5912.61|5912.11|367
1734967190000|2024-12-23 15:19:50|5912.61|5912.11|5911.61|5911.11|5912.73|5912.23|5910.86|5910.36|592
1734967200000|2024-12-23 15:20:00|5911.36|5910.86|5912.11|5911.61|5912.86|5912.36|5911.36|5910.86|512
1734967210000|2024-12-23 15:20:10|5911.86|5911.36|5912.86|5912.36|5912.86|5912.36|5910.61|5910.11|710
1734967220000|2024-12-23 15:20:20|5912.61|5912.11|5913.86|5913.36|5913.86|5913.36|5912.61|5912.11|511
1734967230000|2024-12-23 15:20:30|5914.36|5913.86|5911.98|5911.48|5914.36|5913.86|5911.61|5911.11|651
1734967240000|2024-12-23 15:20:40|5912.11|5911.61|5910.61|5910.11|5913.11|5912.61|5910.48|5909.98|850
1734967250000|2024-12-23 15:20:50|5910.86|5910.36|5909.61|5909.11|5910.86|5910.36|5908.61|5908.11|673
1734967260000|2024-12-23 15:21:00|5909.73|5909.23|5911.86|5911.36|5911.86|5911.36|5909.61|5909.11|622
1734967270000|2024-12-23 15:21:10|5912.11|5911.61|5911.48|5910.98|5912.11|5911.61|5910.86|5910.36|464
1734967280000|2024-12-23 15:21:20|5911.61|5911.11|5911.36|5910.86|5911.61|5911.11|5911.11|5910.61|325
1734967290000|2024-12-23 15:21:30|5911.11|5910.61|5911.61|5911.11|5911.86|5911.36|5909.73|5909.23|417
1734967300000|2024-12-23 15:21:40|5911.86|5911.36|5913.36|5912.86|5914.11|5913.61|5911.36|5910.86|1111
1734967310000|2024-12-23 15:21:50|5913.11|5912.61|5913.11|5912.61|5913.11|5912.61|5912.61|5912.11|288
1734967320000|2024-12-23 15:22:00|5913.36|5912.86|5913.86|5913.36|5913.86|5913.36|5912.86|5912.36|443
1734967330000|2024-12-23 15:22:10|5913.36|5912.86|5913.48|5912.98|5914.11|5913.61|5913.11|5912.61|429
1734967340000|2024-12-23 15:22:20|5912.86|5912.36|5911.36|5910.86|5913.11|5912.61|5911.36|5910.86|635
1734967350000|2024-12-23 15:22:30|5911.61|5911.11|5911.36|5910.86|5911.86|5911.36|5911.11|5910.61|309
1734967360000|2024-12-23 15:22:40|5911.11|5910.61|5910.11|5909.61|5911.11|5910.61|5910.11|5909.61|447
1734967370000|2024-12-23 15:22:50|5910.36|5909.86|5909.98|5909.48|5910.61|5910.11|5909.61|5909.11|438
1734967380000|2024-12-23 15:23:00|5909.86|5909.36|5913.61|5913.11|5913.61|5913.11|5909.61|5909.11|800
1734967390000|2024-12-23 15:23:10|5913.86|5913.36|5915.86|5915.36|5916.11|5915.61|5913.61|5913.11|801
1734967400000|2024-12-23 15:23:20|5916.11|5915.61|5919.11|5918.61|5919.11|5918.61|5916.11|5915.61|1120
1734967410000|2024-12-23 15:23:30|5919.36|5918.86|5920.61|5920.11|5920.73|5920.23|5919.11|5918.61|960
1734967420000|2024-12-23 15:23:40|5920.86|5920.36|5919.86|5919.36|5921.73|5921.23|5919.86|5919.36|1080
1734967430000|2024-12-23 15:23:50|5920.11|5919.61|5918.36|5917.86|5920.11|5919.61|5917.61|5917.11|1001
1734967440000|2024-12-23 15:24:00|5918.11|5917.61|5914.36|5913.86|5918.11|5917.61|5913.61|5913.11|1244
1734967450000|2024-12-23 15:24:10|5914.11|5913.61|5914.11|5913.61|5914.61|5914.11|5913.61|5913.11|709
1734967460000|2024-12-23 15:24:20|5914.36|5913.86|5913.11|5912.61|5914.36|5913.86|5912.61|5912.11|711
1734967470000|2024-12-23 15:24:30|5912.73|5912.23|5913.61|5913.11|5914.11|5913.61|5912.36|5911.86|730
1734967480000|2024-12-23 15:24:40|5913.98|5913.48|5913.61|5913.11|5914.61|5914.11|5913.61|5913.11|466
1734967490000|2024-12-23 15:24:50|5913.86|5913.36|5912.73|5912.23|5913.86|5913.36|5912.36|5911.86|337
1734967500000|2024-12-23 15:25:00|5912.61|5912.11|5911.61|5911.11|5913.36|5912.86|5911.11|5910.61|684
1734967510000|2024-12-23 15:25:10|5911.36|5910.86|5910.61|5910.11|5912.86|5912.36|5910.61|5910.11|745
1734967520000|2024-12-23 15:25:20|5910.86|5910.36|5910.86|5910.36|5911.61|5911.11|5910.61|5910.11|482
1734967530000|2024-12-23 15:25:30|5910.73|5910.23|5910.73|5910.23|5911.61|5911.11|5910.61|5910.11|643
1734967540000|2024-12-23 15:25:40|5910.36|5909.86|5912.36|5911.86|5912.61|5912.11|5910.36|5909.86|704
1734967550000|2024-12-23 15:25:50|5912.61|5912.11|5911.11|5910.61|5912.61|5912.11|5910.61|5910.11|474
1734967560000|2024-12-23 15:26:00|5910.86|5910.36|5911.61|5911.11|5912.23|5911.73|5910.61|5910.11|513
1734967570000|2024-12-23 15:26:10|5911.73|5911.23|5910.36|5909.86|5912.11|5911.61|5910.11|5909.61|404
1734967580000|2024-12-23 15:26:20|5910.11|5909.61|5910.11|5909.61|5910.36|5909.86|5909.11|5908.61|622
1734967590000|2024-12-23 15:26:30|5909.86|5909.36|5910.11|5909.61|5911.11|5910.61|5909.11|5908.61|433
1734967600000|2024-12-23 15:26:40|5909.86|5909.36|5910.11|5909.61|5910.98|5910.48|5909.11|5908.61|527
1734967610000|2024-12-23 15:26:50|5910.36|5909.86|5910.86|5910.36|5911.36|5910.86|5909.86|5909.36|376
1734967620000|2024-12-23 15:27:00|5911.11|5910.61|5909.36|5908.86|5912.36|5911.86|5908.61|5908.11|857
1734967630000|2024-12-23 15:27:10|5909.86|5909.36|5910.73|5910.23|5911.86|5911.36|5909.86|5909.36|1097
1734967640000|2024-12-23 15:27:20|5910.86|5910.36|5911.11|5910.61|5911.73|5911.23|5910.48|5909.98|1062
1734967650000|2024-12-23 15:27:30|5911.36|5910.86|5911.61|5911.11|5911.86|5911.36|5910.86|5910.36|525
1734967660000|2024-12-23 15:27:40|5911.86|5911.36|5912.61|5912.11|5913.11|5912.61|5910.86|5910.36|950
1734967670000|2024-12-23 15:27:50|5912.73|5912.23|5912.61|5912.11|5912.86|5912.36|5912.11|5911.61|406
1734967680000|2024-12-23 15:28:00|5912.23|5911.73|5913.36|5912.86|5913.36|5912.86|5911.86|5911.36|471
1734967690000|2024-12-23 15:28:10|5913.61|5913.11|5914.11|5913.61|5914.48|5913.98|5912.98|5912.48|615
1734967700000|2024-12-23 15:28:20|5913.61|5913.11|5914.11|5913.61|5914.61|5914.11|5913.61|5913.11|1073
1734967710000|2024-12-23 15:28:30|5914.23|5913.73|5914.48|5913.98|5915.36|5914.86|5914.23|5913.73|831
1734967720000|2024-12-23 15:28:40|5914.36|5913.86|5912.36|5911.86|5914.48|5913.98|5912.36|5911.86|495
1734967730000|2024-12-23 15:28:50|5912.61|5912.11|5912.86|5912.36|5912.86|5912.36|5911.61|5911.11|523
1734967740000|2024-12-23 15:29:00|5912.61|5912.11|5913.61|5913.11|5913.61|5913.11|5912.36|5911.86|482
1734967750000|2024-12-23 15:29:10|5913.36|5912.86|5913.11|5912.61|5913.36|5912.86|5912.61|5912.11|258
1734967760000|2024-12-23 15:29:20|5912.98|5912.48|5915.61|5915.11|5915.73|5915.23|5912.86|5912.36|507
1734967770000|2024-12-23 15:29:30|5915.36|5914.86|5915.73|5915.23|5915.86|5915.36|5915.11|5914.61|607
1734967780000|2024-12-23 15:29:40|5915.86|5915.36|5914.36|5913.86|5915.86|5915.36|5913.48|5912.98|506
1734967790000|2024-12-23 15:29:50|5914.48|5913.98|5914.36|5913.86|5914.86|5914.36|5914.36|5913.86|265
1734967800000|2024-12-23 15:30:00|5914.23|5913.73|5915.61|5915.11|5916.11|5915.61|5914.23|5913.73|748
1734967810000|2024-12-23 15:30:10|5915.48|5914.98|5914.61|5914.11|5915.48|5914.98|5913.61|5913.11|418
1734967820000|2024-12-23 15:30:20|5914.86|5914.36|5913.11|5912.61|5914.86|5914.36|5913.11|5912.61|433
1734967830000|2024-12-23 15:30:30|5913.36|5912.86|5912.86|5912.36|5914.73|5914.23|5912.11|5911.61|540
1734967840000|2024-12-23 15:30:40|5913.11|5912.61|5913.11|5912.61|5913.36|5912.86|5912.36|5911.86|315
1734967850000|2024-12-23 15:30:50|5913.61|5913.11|5912.86|5912.36|5913.61|5913.11|5912.86|5912.36|237
1734967860000|2024-12-23 15:31:00|5912.61|5912.11|5914.11|5913.61|5914.86|5914.36|5912.61|5912.11|520
1734967870000|2024-12-23 15:31:10|5914.23|5913.73|5912.48|5911.98|5914.23|5913.73|5912.11|5911.61|398
1734967880000|2024-12-23 15:31:20|5912.11|5911.61|5913.61|5913.11|5913.86|5913.36|5911.36|5910.86|557
1734967890000|2024-12-23 15:31:30|5913.86|5913.36|5913.61|5913.11|5913.86|5913.36|5912.61|5912.11|276
1734967900000|2024-12-23 15:31:40|5913.48|5912.98|5913.11|5912.61|5913.48|5912.98|5912.86|5912.36|281
1734967910000|2024-12-23 15:31:50|5912.86|5912.36|5915.36|5914.86|5915.36|5914.86|5912.86|5912.36|580
1734967920000|2024-12-23 15:32:00|5915.11|5914.61|5914.86|5914.36|5915.48|5914.98|5914.36|5913.86|400
1734967930000|2024-12-23 15:32:10|5914.98|5914.48|5913.11|5912.61|5914.98|5914.48|5912.61|5912.11|613
1734967940000|2024-12-23 15:32:20|5913.23|5912.73|5914.36|5913.86|5914.86|5914.36|5913.23|5912.73|391
1734967950000|2024-12-23 15:32:30|5914.61|5914.11|5913.61|5913.11|5914.61|5914.11|5913.11|5912.61|254
1734967960000|2024-12-23 15:32:40|5913.36|5912.86|5915.86|5915.36|5915.86|5915.36|5913.36|5912.86|524
1734967970000|2024-12-23 15:32:50|5916.11|5915.61|5916.86|5916.36|5917.23|5916.73|5915.86|5915.36|712
1734967980000|2024-12-23 15:33:00|5916.61|5916.11|5918.36|5917.86|5918.36|5917.86|5916.61|5916.11|682
1734967990000|2024-12-23 15:33:10|5918.23|5917.73|5916.61|5916.11|5918.36|5917.86|5916.11|5915.61|896
1734968000000|2024-12-23 15:33:20|5916.36|5915.86|5916.86|5916.36|5917.11|5916.61|5916.36|5915.86|306
1734968010000|2024-12-23 15:33:30|5916.98|5916.48|5917.11|5916.61|5917.61|5917.11|5916.86|5916.36|465
1734968020000|2024-12-23 15:33:40|5916.98|5916.48|5916.61|5916.11|5917.11|5916.61|5915.61|5915.11|372
1734968030000|2024-12-23 15:33:50|5916.73|5916.23|5917.11|5916.61|5917.86|5917.36|5916.73|5916.23|520
1734968040000|2024-12-23 15:34:00|5917.36|5916.86|5915.11|5914.61|5917.61|5917.11|5915.11|5914.61|1023
1734968050000|2024-12-23 15:34:10|5914.86|5914.36|5913.61|5913.11|5914.86|5914.36|5913.11|5912.61|529
1734968060000|2024-12-23 15:34:20|5913.86|5913.36|5912.36|5911.86|5913.86|5913.36|5912.11|5911.61|340
1734968070000|2024-12-23 15:34:30|5912.61|5912.11|5912.23|5911.73|5913.36|5912.86|5912.23|5911.73|530
1734968080000|2024-12-23 15:34:40|5912.36|5911.86|5915.11|5914.61|5915.11|5914.61|5912.23|5911.73|690
1734968090000|2024-12-23 15:34:50|5915.23|5914.73|5916.36|5915.86|5916.86|5916.36|5915.23|5914.73|468
1734968100000|2024-12-23 15:35:00|5916.61|5916.11|5915.23|5914.73|5916.86|5916.36|5914.86|5914.36|481
1734968110000|2024-12-23 15:35:10|5915.36|5914.86|5916.36|5915.86|5916.61|5916.11|5915.11|5914.61|513
1734968120000|2024-12-23 15:35:20|5916.11|5915.61|5915.36|5914.86|5916.61|5916.11|5915.11|5914.61|274
1734968130000|2024-12-23 15:35:30|5915.61|5915.11|5915.86|5915.36|5916.11|5915.61|5915.36|5914.86|191
1734968140000|2024-12-23 15:35:40|5915.61|5915.11|5914.86|5914.36|5916.11|5915.61|5914.61|5914.11|335
1734968150000|2024-12-23 15:35:50|5914.61|5914.11|5914.36|5913.86|5914.86|5914.36|5913.61|5913.11|490
1734968160000|2024-12-23 15:36:00|5914.61|5914.11|5912.86|5912.36|5914.61|5914.11|5912.86|5912.36|502
1734968170000|2024-12-23 15:36:10|5913.11|5912.61|5913.86|5913.36|5914.11|5913.61|5912.73|5912.23|486
1734968180000|2024-12-23 15:36:20|5913.36|5912.86|5913.36|5912.86|5914.11|5913.61|5913.36|5912.86|347
1734968190000|2024-12-23 15:36:30|5913.23|5912.73|5912.61|5912.11|5913.61|5913.11|5912.61|5912.11|248
1734968200000|2024-12-23 15:36:40|5912.36|5911.86|5913.36|5912.86|5913.36|5912.86|5911.98|5911.48|447
1734968210000|2024-12-23 15:36:50|5914.36|5913.86|5913.11|5912.61|5914.36|5913.86|5913.11|5912.61|347
1734968220000|2024-12-23 15:37:00|5913.36|5912.86|5914.11|5913.61|5914.86|5914.36|5912.73|5912.23|446
1734968230000|2024-12-23 15:37:10|5914.36|5913.86|5915.36|5914.86|5915.61|5915.11|5914.36|5913.86|292
1734968240000|2024-12-23 15:37:20|5915.23|5914.73|5915.86|5915.36|5916.61|5916.11|5915.11|5914.61|331
1734968250000|2024-12-23 15:37:30|5915.98|5915.48|5916.61|5916.11|5917.11|5916.61|5915.86|5915.36|409
1734968260000|2024-12-23 15:37:40|5916.36|5915.86|5915.98|5915.48|5916.36|5915.86|5915.98|5915.48|173
1734968270000|2024-12-23 15:37:50|5916.11|5915.61|5916.61|5916.11|5917.11|5916.61|5915.86|5915.36|298
1734968280000|2024-12-23 15:38:00|5916.98|5916.48|5918.61|5918.11|5918.61|5918.11|5916.86|5916.36|488
1734968290000|2024-12-23 15:38:10|5918.48|5917.98|5917.86|5917.36|5918.61|5918.11|5917.86|5917.36|608
1734968300000|2024-12-23 15:38:20|5917.73|5917.23|5920.86|5920.36|5920.86|5920.36|5917.61|5917.11|712
1734968310000|2024-12-23 15:38:30|5920.73|5920.23|5921.36|5920.86|5921.36|5920.86|5920.61|5920.11|543
1734968320000|2024-12-23 15:38:40|5921.48|5920.98|5921.86|5921.36|5922.48|5921.98|5921.36|5920.86|595
1734968330000|2024-12-23 15:38:50|5922.11|5921.61|5922.61|5922.11|5922.61|5922.11|5922.11|5921.61|383
1734968340000|2024-12-23 15:39:00|5922.48|5921.98|5922.61|5922.11|5922.86|5922.36|5921.36|5920.86|709
1734968350000|2024-12-23 15:39:10|5922.36|5921.86|5920.11|5919.61|5922.36|5921.86|5919.86|5919.36|597
1734968360000|2024-12-23 15:39:20|5919.86|5919.36|5921.36|5920.86|5921.36|5920.86|5919.36|5918.86|518
1734968370000|2024-12-23 15:39:30|5921.86|5921.36|5921.36|5920.86|5922.11|5921.61|5920.86|5920.36|389
1734968380000|2024-12-23 15:39:40|5921.11|5920.61|5922.61|5922.11|5922.86|5922.36|5921.11|5920.61|405
1734968390000|2024-12-23 15:39:50|5922.36|5921.86|5921.86|5921.36|5922.61|5922.11|5921.61|5921.11|478
1734968400000|2024-12-23 15:40:00|5921.11|5920.61|5920.61|5920.11|5921.61|5921.11|5920.23|5919.73|459
1734968410000|2024-12-23 15:40:10|5920.48|5919.98|5920.86|5920.36|5921.36|5920.86|5920.48|5919.98|331
1734968420000|2024-12-23 15:40:20|5920.98|5920.48|5921.73|5921.23|5921.73|5921.23|5920.61|5920.11|287
1734968430000|2024-12-23 15:40:30|5921.61|5921.11|5920.36|5919.86|5922.11|5921.61|5920.36|5919.86|429
1734968440000|2024-12-23 15:40:40|5920.11|5919.61|5920.11|5919.61|5920.61|5920.11|5918.98|5918.48|445
1734968450000|2024-12-23 15:40:50|5919.86|5919.36|5919.61|5919.11|5919.86|5919.36|5919.36|5918.86|177
1734968460000|2024-12-23 15:41:00|5919.86|5919.36|5921.11|5920.61|5921.36|5920.86|5919.86|5919.36|421
1734968470000|2024-12-23 15:41:10|5921.36|5920.86|5920.36|5919.86|5921.86|5921.36|5919.98|5919.48|357
1734968480000|2024-12-23 15:41:20|5920.61|5920.11|5921.36|5920.86|5921.61|5921.11|5920.61|5920.11|256
1734968490000|2024-12-23 15:41:30|5921.48|5920.98|5921.11|5920.61|5921.61|5921.11|5920.86|5920.36|174
1734968500000|2024-12-23 15:41:40|5920.86|5920.36|5920.36|5919.86|5920.86|5920.36|5919.86|5919.36|187
1734968510000|2024-12-23 15:41:50|5920.11|5919.61|5920.23|5919.73|5920.36|5919.86|5919.11|5918.61|194
1734968520000|2024-12-23 15:42:00|5920.36|5919.86|5921.11|5920.61|5921.86|5921.36|5920.36|5919.86|523
1734968530000|2024-12-23 15:42:10|5921.23|5920.73|5921.23|5920.73|5921.86|5921.36|5920.86|5920.36|258
1734968540000|2024-12-23 15:42:20|5921.11|5920.61|5919.11|5918.61|5921.11|5920.61|5918.86|5918.36|340
1734968550000|2024-12-23 15:42:30|5919.36|5918.86|5920.11|5919.61|5920.61|5920.11|5919.36|5918.86|283
1734968560000|2024-12-23 15:42:40|5919.98|5919.48|5920.11|5919.61|5920.36|5919.86|5919.86|5919.36|133
1734968570000|2024-12-23 15:42:50|5919.86|5919.36|5919.86|5919.36|5920.11|5919.61|5919.36|5918.86|147
1734968580000|2024-12-23 15:43:00|5919.61|5919.11|5917.61|5917.11|5919.73|5919.23|5917.36|5916.86|633
1734968590000|2024-12-23 15:43:10|5917.86|5917.36|5916.61|5916.11|5917.86|5917.36|5916.36|5915.86|527
1734968600000|2024-12-23 15:43:20|5916.48|5915.98|5918.11|5917.61|5918.11|5917.61|5916.48|5915.98|392
1734968610000|2024-12-23 15:43:30|5917.86|5917.36|5917.23|5916.73|5918.11|5917.61|5916.48|5915.98|276
1734968620000|2024-12-23 15:43:40|5917.11|5916.61|5917.61|5917.11|5917.61|5917.11|5916.61|5916.11|413
1734968630000|2024-12-23 15:43:50|5917.86|5917.36|5918.36|5917.86|5918.36|5917.86|5917.61|5917.11|370
1734968640000|2024-12-23 15:44:00|5917.86|5917.36|5917.61|5917.11|5918.11|5917.61|5917.36|5916.86|471
1734968650000|2024-12-23 15:44:10|5917.73|5917.23|5916.86|5916.36|5917.86|5917.36|5916.86|5916.36|175
1734968660000|2024-12-23 15:44:20|5917.11|5916.61|5913.61|5913.11|5917.11|5916.61|5913.61|5913.11|540
1734968670000|2024-12-23 15:44:30|5913.73|5913.23|5914.23|5913.73|5914.86|5914.36|5913.73|5913.23|544
1734968680000|2024-12-23 15:44:40|5914.36|5913.86|5914.11|5913.61|5914.86|5914.36|5914.11|5913.61|436
1734968690000|2024-12-23 15:44:50|5914.61|5914.11|5913.11|5912.61|5914.61|5914.11|5913.11|5912.61|1180
1734968700000|2024-12-23 15:45:00|5913.36|5912.86|5914.86|5914.36|5915.11|5914.61|5913.36|5912.86|1096
1734968710000|2024-12-23 15:45:10|5914.61|5914.11|5915.61|5915.11|5915.61|5915.11|5914.36|5913.86|298
1734968720000|2024-12-23 15:45:20|5915.73|5915.23|5914.86|5914.36|5915.86|5915.36|5914.73|5914.23|419
1734968730000|2024-12-23 15:45:30|5914.98|5914.48|5913.86|5913.36|5915.11|5914.61|5913.11|5912.61|384
1734968740000|2024-12-23 15:45:40|5914.11|5913.61|5914.36|5913.86|5914.61|5914.11|5913.61|5913.11|345
1734968750000|2024-12-23 15:45:50|5914.61|5914.11|5912.86|5912.36|5914.61|5914.11|5912.86|5912.36|359
1734968760000|2024-12-23 15:46:00|5913.11|5912.61|5911.86|5911.36|5913.11|5912.61|5911.86|5911.36|354
1734968770000|2024-12-23 15:46:10|5912.11|5911.61|5912.36|5911.86|5913.11|5912.61|5911.36|5910.86|563
1734968780000|2024-12-23 15:46:20|5913.11|5912.61|5913.11|5912.61|5913.36|5912.86|5912.11|5911.61|607
1734968790000|2024-12-23 15:46:30|5913.36|5912.86|5913.36|5912.86|5913.86|5913.36|5912.61|5912.11|357
1734968800000|2024-12-23 15:46:40|5913.23|5912.73|5912.36|5911.86|5913.23|5912.73|5912.36|5911.86|199
1734968810000|2024-12-23 15:46:50|5911.86|5911.36|5911.86|5911.36|5912.36|5911.86|5911.61|5911.11|143
1734968820000|2024-12-23 15:47:00|5912.11|5911.61|5911.86|5911.36|5912.86|5912.36|5911.61|5911.11|508
1734968830000|2024-12-23 15:47:10|5911.61|5911.11|5913.11|5912.61|5913.61|5913.11|5911.36|5910.86|1424
1734968840000|2024-12-23 15:47:20|5912.86|5912.36|5912.11|5911.61|5912.86|5912.36|5911.86|5911.36|326
1734968850000|2024-12-23 15:47:30|5911.98|5911.48|5913.11|5912.61|5913.36|5912.86|5911.98|5911.48|424
1734968860000|2024-12-23 15:47:40|5913.36|5912.86|5914.36|5913.86|5914.61|5914.11|5913.11|5912.61|401
1734968870000|2024-12-23 15:47:50|5914.48|5913.98|5912.86|5912.36|5914.48|5913.98|5912.86|5912.36|306
1734968880000|2024-12-23 15:48:00|5912.61|5912.11|5913.23|5912.73|5913.86|5913.36|5912.36|5911.86|432
1734968890000|2024-12-23 15:48:10|5913.11|5912.61|5911.36|5910.86|5913.11|5912.61|5910.61|5910.11|540
1734968900000|2024-12-23 15:48:20|5911.48|5910.98|5909.86|5909.36|5911.86|5911.36|5909.61|5909.11|618
1734968910000|2024-12-23 15:48:30|5909.73|5909.23|5910.86|5910.36|5910.86|5910.36|5909.61|5909.11|449
1734968920000|2024-12-23 15:48:40|5911.11|5910.61|5911.36|5910.86|5911.86|5911.36|5910.86|5910.36|613
1734968930000|2024-12-23 15:48:50|5911.23|5910.73|5911.61|5911.11|5911.61|5911.11|5911.11|5910.61|189
1734968940000|2024-12-23 15:49:00|5911.48|5910.98|5911.98|5911.48|5912.11|5911.61|5910.86|5910.36|312
1734968950000|2024-12-23 15:49:10|5912.11|5911.61|5912.86|5912.36|5912.86|5912.36|5911.86|5911.36|370
1734968960000|2024-12-23 15:49:20|5913.23|5912.73|5912.36|5911.86|5913.23|5912.73|5912.11|5911.61|255
1734968970000|2024-12-23 15:49:30|5912.11|5911.61|5912.11|5911.61|5912.61|5912.11|5912.11|5911.61|807
1734968980000|2024-12-23 15:49:40|5911.86|5911.36|5910.86|5910.36|5911.86|5911.36|5910.61|5910.11|380
1734968990000|2024-12-23 15:49:50|5910.98|5910.48|5911.61|5911.11|5911.73|5911.23|5910.86|5910.36|168
1734969000000|2024-12-23 15:50:00|5911.36|5910.86|5911.36|5910.86|5911.86|5911.36|5910.86|5910.36|268
1734969010000|2024-12-23 15:50:10|5911.11|5910.61|5911.11|5910.61|5911.61|5911.11|5910.86|5910.36|188
1734969020000|2024-12-23 15:50:20|5910.98|5910.48|5911.36|5910.86|5911.61|5911.11|5910.86|5910.36|268
1734969030000|2024-12-23 15:50:30|5911.23|5910.73|5911.48|5910.98|5912.11|5911.61|5910.98|5910.48|276
1734969040000|2024-12-23 15:50:40|5911.36|5910.86|5911.86|5911.36|5912.11|5911.61|5911.11|5910.61|239
1734969050000|2024-12-23 15:50:50|5912.11|5911.61|5910.48|5909.98|5912.11|5911.61|5910.48|5909.98|301
1734969060000|2024-12-23 15:51:00|5910.61|5910.11|5909.61|5909.11|5911.36|5910.86|5908.98|5908.48|863
1734969070000|2024-12-23 15:51:10|5909.86|5909.36|5908.86|5908.36|5910.11|5909.61|5908.23|5907.73|611
1734969080000|2024-12-23 15:51:20|5909.11|5908.61|5909.86|5909.36|5910.11|5909.61|5908.36|5907.86|453
1734969090000|2024-12-23 15:51:30|5910.11|5909.61|5910.11|5909.61|5910.61|5910.11|5909.86|5909.36|290
1734969100000|2024-12-23 15:51:40|5909.61|5909.11|5911.36|5910.86|5911.36|5910.86|5909.61|5909.11|454
1734969110000|2024-12-23 15:51:50|5911.11|5910.61|5911.61|5911.11|5912.11|5911.61|5911.11|5910.61|312
1734969120000|2024-12-23 15:52:00|5911.86|5911.36|5912.86|5912.36|5913.11|5912.61|5911.86|5911.36|692
1734969130000|2024-12-23 15:52:10|5912.61|5912.11|5912.11|5911.61|5912.86|5912.36|5911.86|5911.36|241
1734969140000|2024-12-23 15:52:20|5912.23|5911.73|5913.11|5912.61|5913.36|5912.86|5911.86|5911.36|241
1734969150000|2024-12-23 15:52:30|5912.86|5912.36|5912.86|5912.36|5913.61|5913.11|5912.61|5912.11|395
1734969160000|2024-12-23 15:52:40|5912.61|5912.11|5912.36|5911.86|5912.73|5912.23|5912.11|5911.61|223
1734969170000|2024-12-23 15:52:50|5912.11|5911.61|5910.86|5910.36|5912.36|5911.86|5910.36|5909.86|396
1734969180000|2024-12-23 15:53:00|5911.11|5910.61|5911.61|5911.11|5911.61|5911.11|5910.86|5910.36|253
1734969190000|2024-12-23 15:53:10|5911.48|5910.98|5911.23|5910.73|5911.61|5911.11|5911.11|5910.61|162
1734969200000|2024-12-23 15:53:20|5911.11|5910.61|5910.86|5910.36|5911.36|5910.86|5910.36|5909.86|243
1734969210000|2024-12-23 15:53:30|5910.61|5910.11|5911.11|5910.61|5911.11|5910.61|5910.36|5909.86|206
1734969220000|2024-12-23 15:53:40|5910.98|5910.48|5911.61|5911.11|5911.86|5911.36|5910.73|5910.23|274
1734969230000|2024-12-23 15:53:50|5911.11|5910.61|5911.11|5910.61|5911.61|5911.11|5910.61|5910.11|621
1734969240000|2024-12-23 15:54:00|5910.86|5910.36|5911.36|5910.86|5912.11|5911.61|5910.86|5910.36|609
1734969250000|2024-12-23 15:54:10|5911.61|5911.11|5911.61|5911.11|5911.61|5911.11|5911.36|5910.86|129
1734969260000|2024-12-23 15:54:20|5911.73|5911.23|5911.61|5911.11|5911.86|5911.36|5911.61|5911.11|145
1734969270000|2024-12-23 15:54:30|5911.48|5910.98|5911.11|5910.61|5911.86|5911.36|5911.11|5910.61|210
1734969280000|2024-12-23 15:54:40|5910.61|5910.11|5910.36|5909.86|5910.86|5910.36|5910.11|5909.61|753
1734969290000|2024-12-23 15:54:50|5910.61|5910.11|5910.61|5910.11|5910.86|5910.36|5910.48|5909.98|925
1734969300000|2024-12-23 15:55:00|5910.86|5910.36|5912.61|5912.11|5912.86|5912.36|5910.86|5910.36|505
1734969310000|2024-12-23 15:55:10|5912.36|5911.86|5914.36|5913.86|5914.36|5913.86|5912.36|5911.86|628
1734969320000|2024-12-23 15:55:20|5914.11|5913.61|5914.61|5914.11|5914.61|5914.11|5913.86|5913.36|496
1734969330000|2024-12-23 15:55:30|5914.36|5913.86|5914.61|5914.11|5914.86|5914.36|5913.86|5913.36|422
1734969340000|2024-12-23 15:55:40|5914.86|5914.36|5915.86|5915.36|5916.36|5915.86|5914.86|5914.36|688
1734969350000|2024-12-23 15:55:50|5916.11|5915.61|5916.86|5916.36|5916.98|5916.48|5915.86|5915.36|446
1734969360000|2024-12-23 15:56:00|5917.11|5916.61|5917.86|5917.36|5917.86|5917.36|5916.11|5915.61|451
1734969370000|2024-12-23 15:56:10|5917.61|5917.11|5917.36|5916.86|5917.61|5917.11|5916.86|5916.36|362
1734969380000|2024-12-23 15:56:20|5917.48|5916.98|5917.11|5916.61|5917.61|5917.11|5916.61|5916.11|209
1734969390000|2024-12-23 15:56:30|5917.86|5917.36|5917.11|5916.61|5917.86|5917.36|5917.11|5916.61|333
1734969400000|2024-12-23 15:56:40|5917.23|5916.73|5918.86|5918.36|5919.11|5918.61|5917.11|5916.61|563
1734969410000|2024-12-23 15:56:50|5918.98|5918.48|5919.11|5918.61|5919.11|5918.61|5918.86|5918.36|305
1734969420000|2024-12-23 15:57:00|5918.86|5918.36|5918.11|5917.61|5919.36|5918.86|5918.11|5917.61|668
1734969430000|2024-12-23 15:57:10|5917.61|5917.11|5916.86|5916.36|5917.61|5917.11|5916.73|5916.23|888
1734969440000|2024-12-23 15:57:20|5917.11|5916.61|5918.11|5917.61|5918.11|5917.61|5916.61|5916.11|319
1734969450000|2024-12-23 15:57:30|5917.98|5917.48|5918.11|5917.61|5918.11|5917.61|5917.61|5917.11|351
1734969460000|2024-12-23 15:57:40|5917.98|5917.48|5917.36|5916.86|5918.11|5917.61|5917.36|5916.86|226
1734969470000|2024-12-23 15:57:50|5917.23|5916.73|5917.36|5916.86|5917.86|5917.36|5917.23|5916.73|157
1734969480000|2024-12-23 15:58:00|5917.61|5917.11|5918.36|5917.86|5918.61|5918.11|5917.61|5917.11|498
1734969490000|2024-12-23 15:58:10|5918.61|5918.11|5914.11|5913.61|5918.61|5918.11|5914.11|5913.61|872
1734969500000|2024-12-23 15:58:20|5913.86|5913.36|5912.36|5911.86|5913.86|5913.36|5911.86|5911.36|1135
1734969510000|2024-12-23 15:58:30|5912.11|5911.61|5910.11|5909.61|5912.11|5911.61|5910.11|5909.61|1211
1734969520000|2024-12-23 15:58:40|5909.61|5909.11|5909.61|5909.11|5909.86|5909.36|5908.36|5907.86|1293
1734969530000|2024-12-23 15:58:50|5909.11|5908.61|5909.61|5909.11|5909.98|5909.48|5909.11|5908.61|686
1734969540000|2024-12-23 15:59:00|5909.73|5909.23|5910.36|5909.86|5910.86|5910.36|5908.73|5908.23|752
1734969550000|2024-12-23 15:59:10|5910.23|5909.73|5910.11|5909.61|5910.36|5909.86|5909.36|5908.86|306
1734969560000|2024-12-23 15:59:20|5909.98|5909.48|5910.61|5910.11|5910.61|5910.11|5909.86|5909.36|312
1734969570000|2024-12-23 15:59:30|5910.36|5909.86|5910.36|5909.86|5910.61|5910.11|5909.86|5909.36|222
1734969580000|2024-12-23 15:59:40|5910.61|5910.11|5911.86|5911.36|5911.86|5911.36|5910.61|5910.11|399
1734969590000|2024-12-23 15:59:50|5912.11|5911.61|5912.11|5911.61|5912.48|5911.98|5911.86|5911.36|955
1734969600000|2024-12-23 16:00:00|5911.61|5911.11|5912.86|5912.36|5912.86|5912.36|5911.11|5910.61|1116
1734969610000|2024-12-23 16:00:10|5912.73|5912.23|5911.11|5910.61|5912.73|5912.23|5911.11|5910.61|1175
1734969620000|2024-12-23 16:00:20|5910.86|5910.36|5911.61|5911.11|5912.36|5911.86|5910.86|5910.36|360
1734969630000|2024-12-23 16:00:30|5911.86|5911.36|5913.61|5913.11|5913.86|5913.36|5911.61|5911.11|601
1734969640000|2024-12-23 16:00:40|5913.36|5912.86|5914.48|5913.98|5914.61|5914.11|5913.36|5912.86|478
1734969650000|2024-12-23 16:00:50|5914.36|5913.86|5914.86|5914.36|5914.86|5914.36|5914.36|5913.86|246
1734969660000|2024-12-23 16:01:00|5914.61|5914.11|5914.86|5914.36|5915.36|5914.86|5913.86|5913.36|494
1734969670000|2024-12-23 16:01:10|5915.36|5914.86|5917.11|5916.61|5917.11|5916.61|5915.36|5914.86|552
1734969680000|2024-12-23 16:01:20|5916.86|5916.36|5917.36|5916.86|5917.86|5917.36|5916.86|5916.36|542
1734969690000|2024-12-23 16:01:30|5917.23|5916.73|5917.48|5916.98|5917.61|5917.11|5916.36|5915.86|347
1734969700000|2024-12-23 16:01:40|5917.36|5916.86|5917.86|5917.36|5917.86|5917.36|5917.11|5916.61|266
1734969710000|2024-12-23 16:01:50|5918.11|5917.61|5917.36|5916.86|5918.11|5917.61|5917.36|5916.86|240
1734969720000|2024-12-23 16:02:00|5917.23|5916.73|5917.11|5916.61|5917.36|5916.86|5916.61|5916.11|415
1734969730000|2024-12-23 16:02:10|5916.98|5916.48|5916.86|5916.36|5917.36|5916.86|5916.86|5916.36|204
1734969740000|2024-12-23 16:02:20|5917.11|5916.61|5916.98|5916.48|5917.36|5916.86|5916.61|5916.11|339
1734969750000|2024-12-23 16:02:30|5916.86|5916.36|5917.86|5917.36|5918.11|5917.61|5916.61|5916.11|323
1734969760000|2024-12-23 16:02:40|5918.11|5917.61|5918.61|5918.11|5918.86|5918.36|5918.11|5917.61|500
1734969770000|2024-12-23 16:02:50|5918.86|5918.36|5918.11|5917.61|5918.86|5918.36|5917.86|5917.36|350
1734969780000|2024-12-23 16:03:00|5918.36|5917.86|5919.11|5918.61|5919.36|5918.86|5918.36|5917.86|532
1734969790000|2024-12-23 16:03:10|5919.36|5918.86|5919.36|5918.86|5920.36|5919.86|5919.36|5918.86|866
1734969800000|2024-12-23 16:03:20|5919.48|5918.98|5919.61|5919.11|5919.86|5919.36|5919.11|5918.61|251
1734969810000|2024-12-23 16:03:30|5919.73|5919.23|5920.11|5919.61|5920.36|5919.86|5919.73|5919.23|276
1734969820000|2024-12-23 16:03:40|5919.98|5919.48|5920.61|5920.11|5920.61|5920.11|5919.61|5919.11|297
1734969830000|2024-12-23 16:03:50|5920.48|5919.98|5920.36|5919.86|5920.61|5920.11|5919.86|5919.36|385
1734969840000|2024-12-23 16:04:00|5920.61|5920.11|5921.36|5920.86|5921.36|5920.86|5920.36|5919.86|408
1734969850000|2024-12-23 16:04:10|5921.61|5921.11|5921.11|5920.61|5921.61|5921.11|5920.86|5920.36|422
1734969860000|2024-12-23 16:04:20|5921.36|5920.86|5921.36|5920.86|5921.86|5921.36|5921.11|5920.61|259
1734969870000|2024-12-23 16:04:30|5921.61|5921.11|5922.36|5921.86|5922.61|5922.11|5921.11|5920.61|421
1734969880000|2024-12-23 16:04:40|5922.23|5921.73|5922.73|5922.23|5922.73|5922.23|5921.86|5921.36|378
1734969890000|2024-12-23 16:04:50|5922.61|5922.11|5922.36|5921.86|5922.61|5922.11|5922.11|5921.61|251
1734969900000|2024-12-23 16:05:00|5922.11|5921.61|5922.11|5921.61|5922.36|5921.86|5921.36|5920.86|424
1734969910000|2024-12-23 16:05:10|5922.23|5921.73|5922.11|5921.61|5922.36|5921.86|5921.98|5921.48|229
1734969920000|2024-12-23 16:05:20|5922.61|5922.11|5922.36|5921.86|5922.86|5922.36|5922.36|5921.86|307
1734969930000|2024-12-23 16:05:30|5921.86|5921.36|5921.11|5920.61|5921.86|5921.36|5921.11|5920.61|251
1734969940000|2024-12-23 16:05:40|5920.61|5920.11|5920.36|5919.86|5921.11|5920.61|5920.11|5919.61|543
1734969950000|2024-12-23 16:05:50|5920.61|5920.11|5920.11|5919.61|5920.73|5920.23|5919.86|5919.36|414
1734969960000|2024-12-23 16:06:00|5919.86|5919.36|5921.11|5920.61|5921.36|5920.86|5919.73|5919.23|372
1734969970000|2024-12-23 16:06:10|5920.98|5920.48|5921.86|5921.36|5921.86|5921.36|5920.61|5920.11|521
1734969980000|2024-12-23 16:06:20|5921.98|5921.48|5921.86|5921.36|5922.11|5921.61|5921.61|5921.11|284
1734969990000|2024-12-23 16:06:30|5921.61|5921.11|5922.61|5922.11|5922.73|5922.23|5921.61|5921.11|219
1734970000000|2024-12-23 16:06:40|5922.36|5921.86|5922.86|5922.36|5922.86|5922.36|5922.36|5921.86|225
1734970010000|2024-12-23 16:06:50|5922.73|5922.23|5921.61|5921.11|5922.86|5922.36|5921.61|5921.11|277
1734970020000|2024-12-23 16:07:00|5921.36|5920.86|5921.61|5921.11|5921.86|5921.36|5920.11|5919.61|578
1734970030000|2024-12-23 16:07:10|5921.86|5921.36|5921.86|5921.36|5922.11|5921.61|5921.36|5920.86|281
1734970040000|2024-12-23 16:07:20|5921.61|5921.11|5921.61|5921.11|5921.86|5921.36|5921.61|5921.11|156
1734970050000|2024-12-23 16:07:30|5921.86|5921.36|5920.61|5920.11|5921.86|5921.36|5920.36|5919.86|342
1734970060000|2024-12-23 16:07:40|5920.86|5920.36|5920.36|5919.86|5920.98|5920.48|5920.11|5919.61|271
1734970070000|2024-12-23 16:07:50|5920.48|5919.98|5921.36|5920.86|5921.61|5921.11|5920.11|5919.61|229
1734970080000|2024-12-23 16:08:00|5921.23|5920.73|5920.11|5919.61|5921.36|5920.86|5919.86|5919.36|236
1734970090000|2024-12-23 16:08:10|5920.23|5919.73|5921.61|5921.11|5921.61|5921.11|5919.86|5919.36|266
1734970100000|2024-12-23 16:08:20|5921.36|5920.86|5921.11|5920.61|5921.61|5921.11|5920.61|5920.11|278
1734970110000|2024-12-23 16:08:30|5920.98|5920.48|5921.61|5921.11|5921.61|5921.11|5920.86|5920.36|135
1734970120000|2024-12-23 16:08:40|5921.48|5920.98|5921.86|5921.36|5921.98|5921.48|5921.11|5920.61|211
1734970130000|2024-12-23 16:08:50|5921.73|5921.23|5921.11|5920.61|5921.86|5921.36|5920.86|5920.36|207
1734970140000|2024-12-23 16:09:00|5921.23|5920.73|5921.61|5921.11|5921.98|5921.48|5921.23|5920.73|253
1734970150000|2024-12-23 16:09:10|5921.86|5921.36|5921.48|5920.98|5922.48|5921.98|5921.36|5920.86|347
1734970160000|2024-12-23 16:09:20|5921.36|5920.86|5921.61|5921.11|5921.61|5921.11|5921.11|5920.61|188
1734970170000|2024-12-23 16:09:30|5921.48|5920.98|5921.61|5921.11|5921.86|5921.36|5921.36|5920.86|138
1734970180000|2024-12-23 16:09:40|5921.48|5920.98|5921.86|5921.36|5921.86|5921.36|5921.48|5920.98|98
1734970190000|2024-12-23 16:09:50|5921.73|5921.23|5922.11|5921.61|5922.11|5921.61|5921.73|5921.23|226
1734970200000|2024-12-23 16:10:00|5922.36|5921.86|5922.61|5922.11|5922.61|5922.11|5921.86|5921.36|761
1734970210000|2024-12-23 16:10:10|5922.86|5922.36|5922.61|5922.11|5922.86|5922.36|5922.11|5921.61|244
1734970220000|2024-12-23 16:10:20|5922.86|5922.36|5923.36|5922.86|5923.36|5922.86|5922.61|5922.11|365
1734970230000|2024-12-23 16:10:30|5923.48|5922.98|5923.11|5922.61|5923.61|5923.11|5923.11|5922.61|375
1734970240000|2024-12-23 16:10:40|5923.36|5922.86|5923.86|5923.36|5923.86|5923.36|5923.36|5922.86|319
1734970250000|2024-12-23 16:10:50|5924.11|5923.61|5923.61|5923.11|5924.11|5923.61|5923.11|5922.61|377
1734970260000|2024-12-23 16:11:00|5923.36|5922.86|5922.86|5922.36|5923.61|5923.11|5922.61|5922.11|396
1734970270000|2024-12-23 16:11:10|5922.73|5922.23|5923.11|5922.61|5923.36|5922.86|5922.48|5921.98|192
1734970280000|2024-12-23 16:11:20|5922.86|5922.36|5923.36|5922.86|5923.48|5922.98|5922.86|5922.36|142
1734970290000|2024-12-23 16:11:30|5923.48|5922.98|5923.11|5922.61|5923.48|5922.98|5922.61|5922.11|168
1734970300000|2024-12-23 16:11:40|5923.36|5922.86|5922.36|5921.86|5923.36|5922.86|5922.36|5921.86|161
1734970310000|2024-12-23 16:11:50|5922.48|5921.98|5921.86|5921.36|5922.61|5922.11|5921.61|5921.11|173
1734970320000|2024-12-23 16:12:00|5922.11|5921.61|5921.61|5921.11|5922.11|5921.61|5921.36|5920.86|353
1734970330000|2024-12-23 16:12:10|5921.48|5920.98|5920.86|5920.36|5921.86|5921.36|5920.61|5920.11|328
1734970340000|2024-12-23 16:12:20|5920.36|5919.86|5922.11|5921.61|5922.11|5921.61|5920.36|5919.86|309
1734970350000|2024-12-23 16:12:30|5922.23|5921.73|5921.61|5921.11|5922.36|5921.86|5921.36|5920.86|167
1734970360000|2024-12-23 16:12:40|5921.36|5920.86|5920.61|5920.11|5921.36|5920.86|5920.61|5920.11|228
1734970370000|2024-12-23 16:12:50|5920.48|5919.98|5920.86|5920.36|5921.11|5920.61|5920.11|5919.61|418
1734970380000|2024-12-23 16:13:00|5920.61|5920.11|5921.36|5920.86|5921.61|5921.11|5920.61|5920.11|194
1734970390000|2024-12-23 16:13:10|5920.86|5920.36|5920.36|5919.86|5921.11|5920.61|5920.36|5919.86|176
1734970400000|2024-12-23 16:13:20|5920.61|5920.11|5919.36|5918.86|5920.61|5920.11|5919.11|5918.61|469
1734970410000|2024-12-23 16:13:30|5919.11|5918.61|5919.86|5919.36|5920.11|5919.61|5919.11|5918.61|308
1734970420000|2024-12-23 16:13:40|5919.98|5919.48|5920.23|5919.73|5920.61|5920.11|5919.86|5919.36|69
1734970430000|2024-12-23 16:13:50|5920.36|5919.86|5920.86|5920.36|5920.86|5920.36|5920.36|5919.86|140
1734970440000|2024-12-23 16:14:00|5920.61|5920.11|5920.36|5919.86|5920.61|5920.11|5919.86|5919.36|279
1734970450000|2024-12-23 16:14:10|5920.48|5919.98|5920.86|5920.36|5920.86|5920.36|5920.36|5919.86|119
1734970460000|2024-12-23 16:14:20|5920.73|5920.23|5921.23|5920.73|5921.23|5920.73|5920.36|5919.86|149
1734970470000|2024-12-23 16:14:30|5921.11|5920.61|5920.61|5920.11|5921.11|5920.61|5920.61|5920.11|146
1734970480000|2024-12-23 16:14:40|5920.73|5920.23|5921.61|5921.11|5921.61|5921.11|5920.61|5920.11|164
1734970490000|2024-12-23 16:14:50|5921.36|5920.86|5921.61|5921.11|5921.61|5921.11|5921.36|5920.86|96
1734970500000|2024-12-23 16:15:00|5921.86|5921.36|5921.61|5921.11|5921.98|5921.48|5921.61|5921.11|238
1734970510000|2024-12-23 16:15:10|5921.48|5920.98|5921.86|5921.36|5921.86|5921.36|5920.86|5920.36|230
1734970520000|2024-12-23 16:15:20|5921.61|5921.11|5921.86|5921.36|5921.98|5921.48|5921.61|5921.11|97
1734970530000|2024-12-23 16:15:30|5921.73|5921.23|5922.86|5922.36|5922.86|5922.36|5921.73|5921.23|228
1734970540000|2024-12-23 16:15:40|5922.98|5922.48|5923.11|5922.61|5923.11|5922.61|5922.86|5922.36|132
1734970550000|2024-12-23 16:15:50|5923.23|5922.73|5923.36|5922.86|5924.11|5923.61|5923.11|5922.61|365
1734970560000|2024-12-23 16:16:00|5923.11|5922.61|5922.86|5922.36|5923.36|5922.86|5922.61|5922.11|292
1734970570000|2024-12-23 16:16:10|5923.11|5922.61|5923.11|5922.61|5923.11|5922.61|5922.86|5922.36|71
1734970580000|2024-12-23 16:16:20|5922.86|5922.36|5923.36|5922.86|5923.36|5922.86|5922.86|5922.36|151
1734970590000|2024-12-23 16:16:30|5923.61|5923.11|5924.11|5923.61|5924.36|5923.86|5923.61|5923.11|274
1734970600000|2024-12-23 16:16:40|5923.86|5923.36|5923.86|5923.36|5924.11|5923.61|5923.61|5923.11|327
1734970610000|2024-12-23 16:16:50|5923.61|5923.11|5923.36|5922.86|5923.61|5923.11|5923.36|5922.86|181
1734970620000|2024-12-23 16:17:00|5923.23|5922.73|5922.36|5921.86|5923.23|5922.73|5921.86|5921.36|294
1734970630000|2024-12-23 16:17:10|5922.61|5922.11|5922.61|5922.11|5923.11|5922.61|5922.61|5922.11|284
1734970640000|2024-12-23 16:17:20|5922.73|5922.23|5922.86|5922.36|5922.86|5922.36|5922.61|5922.11|116
1734970650000|2024-12-23 16:17:30|5922.98|5922.48|5923.11|5922.61|5923.11|5922.61|5922.86|5922.36|122
1734970660000|2024-12-23 16:17:40|5923.23|5922.73|5923.36|5922.86|5923.61|5923.11|5923.11|5922.61|215
1734970670000|2024-12-23 16:17:50|5923.11|5922.61|5922.11|5921.61|5923.11|5922.61|5922.11|5921.61|233
1734970680000|2024-12-23 16:18:00|5921.86|5921.36|5922.36|5921.86|5922.86|5922.36|5921.73|5921.23|493
1734970690000|2024-12-23 16:18:10|5922.61|5922.11|5922.61|5922.11|5922.86|5922.36|5922.61|5922.11|153
1734970700000|2024-12-23 16:18:20|5922.48|5921.98|5922.11|5921.61|5922.61|5922.11|5922.11|5921.61|85
1734970710000|2024-12-23 16:18:30|5922.36|5921.86|5922.36|5921.86|5922.61|5922.11|5922.11|5921.61|108
1734970720000|2024-12-23 16:18:40|5922.61|5922.11|5923.11|5922.61|5923.36|5922.86|5922.61|5922.11|141
1734970730000|2024-12-23 16:18:50|5923.36|5922.86|5924.48|5923.98|5924.61|5924.11|5923.36|5922.86|550
1734970740000|2024-12-23 16:19:00|5924.36|5923.86|5923.86|5923.36|5924.61|5924.11|5923.61|5923.11|389
1734970750000|2024-12-23 16:19:10|5924.11|5923.61|5925.11|5924.61|5925.11|5924.61|5924.11|5923.61|411
1734970760000|2024-12-23 16:19:20|5925.36|5924.86|5925.61|5925.11|5925.61|5925.11|5925.11|5924.61|293
1734970770000|2024-12-23 16:19:30|5925.36|5924.86|5926.11|5925.61|5926.11|5925.61|5925.36|5924.86|549
1734970780000|2024-12-23 16:19:40|5926.36|5925.86|5926.61|5926.11|5926.86|5926.36|5926.36|5925.86|496
1734970790000|2024-12-23 16:19:50|5926.73|5926.23|5926.73|5926.23|5926.86|5926.36|5926.61|5926.11|226
1734970800000|2024-12-23 16:20:00|5926.61|5926.11|5926.86|5926.36|5927.11|5926.61|5926.11|5925.61|425
1734970810000|2024-12-23 16:20:10|5927.11|5926.61|5926.86|5926.36|5927.11|5926.61|5926.36|5925.86|289
1734970820000|2024-12-23 16:20:20|5926.73|5926.23|5925.36|5924.86|5926.86|5926.36|5925.36|5924.86|482
1734970830000|2024-12-23 16:20:30|5925.11|5924.61|5925.86|5925.36|5926.11|5925.61|5924.86|5924.36|279
1734970840000|2024-12-23 16:20:40|5925.61|5925.11|5925.36|5924.86|5925.86|5925.36|5925.36|5924.86|154
1734970850000|2024-12-23 16:20:50|5925.23|5924.73|5924.61|5924.11|5925.36|5924.86|5923.98|5923.48|433
1734970860000|2024-12-23 16:21:00|5924.36|5923.86|5925.61|5925.11|5925.61|5925.11|5923.86|5923.36|598
1734970870000|2024-12-23 16:21:10|5925.48|5924.98|5925.48|5924.98|5925.61|5925.11|5925.11|5924.61|239
1734970880000|2024-12-23 16:21:20|5925.61|5925.11|5926.11|5925.61|5926.36|5925.86|5925.61|5925.11|203
1734970890000|2024-12-23 16:21:30|5926.23|5925.73|5926.23|5925.73|5926.61|5926.11|5926.11|5925.61|179
1734970900000|2024-12-23 16:21:40|5926.11|5925.61|5926.48|5925.98|5926.61|5926.11|5926.11|5925.61|140
1734970910000|2024-12-23 16:21:50|5926.36|5925.86|5926.61|5926.11|5926.61|5926.11|5926.36|5925.86|127
1734970920000|2024-12-23 16:22:00|5926.36|5925.86|5926.61|5926.11|5927.11|5926.61|5926.36|5925.86|228
1734970930000|2024-12-23 16:22:10|5926.86|5926.36|5926.86|5926.36|5927.11|5926.61|5926.61|5926.11|178
1734970940000|2024-12-23 16:22:20|5927.11|5926.61|5927.11|5926.61|5927.36|5926.86|5926.86|5926.36|191
1734970950000|2024-12-23 16:22:30|5926.98|5926.48|5927.11|5926.61|5927.11|5926.61|5926.61|5926.11|128
1734970960000|2024-12-23 16:22:40|5926.98|5926.48|5926.61|5926.11|5927.11|5926.61|5926.61|5926.11|164
1734970970000|2024-12-23 16:22:50|5926.11|5925.61|5926.48|5925.98|5926.61|5926.11|5926.11|5925.61|185
1734970980000|2024-12-23 16:23:00|5926.36|5925.86|5926.11|5925.61|5926.36|5925.86|5925.86|5925.36|329
1734970990000|2024-12-23 16:23:10|5926.23|5925.73|5926.61|5926.11|5926.61|5926.11|5926.11|5925.61|167
1734971000000|2024-12-23 16:23:20|5926.73|5926.23|5926.61|5926.11|5926.73|5926.23|5926.36|5925.86|89
1734971010000|2024-12-23 16:23:30|5926.48|5925.98|5927.11|5926.61|5927.36|5926.86|5926.36|5925.86|242
1734971020000|2024-12-23 16:23:40|5926.86|5926.36|5927.11|5926.61|5927.11|5926.61|5926.86|5926.36|138
1734971030000|2024-12-23 16:23:50|5926.86|5926.36|5926.86|5926.36|5926.86|5926.36|5926.61|5926.11|155
1734971040000|2024-12-23 16:24:00|5926.73|5926.23|5926.61|5926.11|5926.86|5926.36|5926.11|5925.61|238
1734971050000|2024-12-23 16:24:10|5926.36|5925.86|5925.86|5925.36|5926.36|5925.86|5925.86|5925.36|242
1734971060000|2024-12-23 16:24:20|5925.98|5925.48|5925.36|5924.86|5926.23|5925.73|5925.36|5924.86|195
1734971070000|2024-12-23 16:24:30|5925.48|5924.98|5925.11|5924.61|5925.61|5925.11|5924.86|5924.36|217
1734971080000|2024-12-23 16:24:40|5924.86|5924.36|5924.86|5924.36|5925.11|5924.61|5924.61|5924.11|231
1734971090000|2024-12-23 16:24:50|5925.11|5924.61|5925.11|5924.61|5925.11|5924.61|5924.86|5924.36|142
1734971100000|2024-12-23 16:25:00|5924.86|5924.36|5925.61|5925.11|5925.61|5925.11|5924.86|5924.36|159
1734971110000|2024-12-23 16:25:10|5925.48|5924.98|5925.86|5925.36|5926.11|5925.61|5925.36|5924.86|201
1734971120000|2024-12-23 16:25:20|5926.11|5925.61|5926.36|5925.86|5926.61|5926.11|5925.86|5925.36|148
1734971130000|2024-12-23 16:25:30|5926.61|5926.11|5926.86|5926.36|5926.86|5926.36|5926.61|5926.11|158
1734971140000|2024-12-23 16:25:40|5926.73|5926.23|5926.61|5926.11|5927.11|5926.61|5926.61|5926.11|250
1734971150000|2024-12-23 16:25:50|5926.73|5926.23|5926.86|5926.36|5926.86|5926.36|5926.61|5926.11|168
1734971160000|2024-12-23 16:26:00|5927.11|5926.61|5927.36|5926.86|5927.61|5927.11|5926.61|5926.11|377
1734971170000|2024-12-23 16:26:10|5927.61|5927.11|5927.61|5927.11|5927.61|5927.11|5927.11|5926.61|146
1734971180000|2024-12-23 16:26:20|5927.36|5926.86|5928.11|5927.61|5928.23|5927.73|5927.36|5926.86|1066
1734971190000|2024-12-23 16:26:30|5927.86|5927.36|5927.61|5927.11|5928.11|5927.61|5927.61|5927.11|558
1734971200000|2024-12-23 16:26:40|5927.48|5926.98|5927.36|5926.86|5927.61|5927.11|5927.36|5926.86|108
1734971210000|2024-12-23 16:26:50|5927.23|5926.73|5927.11|5926.61|5927.36|5926.86|5926.86|5926.36|128
1734971220000|2024-12-23 16:27:00|5926.61|5926.11|5926.11|5925.61|5926.61|5926.11|5925.61|5925.11|408
1734971230000|2024-12-23 16:27:10|5926.23|5925.73|5927.36|5926.86|5927.36|5926.86|5926.11|5925.61|337
1734971240000|2024-12-23 16:27:20|5927.23|5926.73|5927.61|5927.11|5927.61|5927.11|5927.11|5926.61|188
1734971250000|2024-12-23 16:27:30|5927.86|5927.36|5928.11|5927.61|5928.11|5927.61|5927.86|5927.36|215
1734971260000|2024-12-23 16:27:40|5927.86|5927.36|5927.86|5927.36|5927.98|5927.48|5927.61|5927.11|136
1734971270000|2024-12-23 16:27:50|5927.73|5927.23|5927.73|5927.23|5927.86|5927.36|5927.73|5927.23|43
1734971280000|2024-12-23 16:28:00|5927.61|5927.11|5928.23|5927.73|5928.36|5927.86|5927.61|5927.11|319
1734971290000|2024-12-23 16:28:10|5928.11|5927.61|5928.36|5927.86|5928.36|5927.86|5928.11|5927.61|322
1734971300000|2024-12-23 16:28:20|5928.23|5927.73|5928.11|5927.61|5928.23|5927.73|5927.86|5927.36|204
1734971310000|2024-12-23 16:28:30|5927.86|5927.36|5928.61|5928.11|5928.61|5928.11|5927.86|5927.36|537
1734971320000|2024-12-23 16:28:40|5928.73|5928.23|5928.86|5928.36|5928.86|5928.36|5928.61|5928.11|404
1734971330000|2024-12-23 16:28:50|||||||||106
1734971340000|2024-12-23 16:29:00|5928.73|5928.23|5928.61|5928.11|5928.73|5928.23|5928.36|5927.86|398
1734971350000|2024-12-23 16:29:10|5928.86|5928.36|5929.11|5928.61|5929.11|5928.61|5928.86|5928.36|536
1734971360000|2024-12-23 16:29:20|5929.23|5928.73|5928.11|5927.61|5929.36|5928.86|5928.11|5927.61|604
1734971370000|2024-12-23 16:29:30|5928.36|5927.86|5928.11|5927.61|5928.36|5927.86|5928.11|5927.61|194
1734971380000|2024-12-23 16:29:40|5928.36|5927.86|5928.11|5927.61|5928.36|5927.86|5927.86|5927.36|331
1734971390000|2024-12-23 16:29:50|5927.86|5927.36|5927.86|5927.36|5927.86|5927.36|5927.61|5927.11|236
1734971400000|2024-12-23 16:30:00|5928.11|5927.61|5927.86|5927.36|5928.11|5927.61|5927.11|5926.61|593
1734971410000|2024-12-23 16:30:10|5928.11|5927.61|5928.11|5927.61|5928.36|5927.86|5927.86|5927.36|170
1734971420000|2024-12-23 16:30:20|5928.36|5927.86|5928.36|5927.86|5928.61|5928.11|5928.11|5927.61|149
1734971430000|2024-12-23 16:30:30|5928.61|5928.11|5928.36|5927.86|5928.86|5928.36|5928.36|5927.86|190
1734971440000|2024-12-23 16:30:40|5928.23|5927.73|5927.48|5926.98|5928.23|5927.73|5927.36|5926.86|263
1734971450000|2024-12-23 16:30:50|5927.36|5926.86|5926.86|5926.36|5927.61|5927.11|5926.61|5926.11|228
1734971460000|2024-12-23 16:31:00|5926.61|5926.11|5926.61|5926.11|5926.61|5926.11|5926.36|5925.86|248
1734971470000|2024-12-23 16:31:10|5926.48|5925.98|5925.86|5925.36|5926.61|5926.11|5925.61|5925.11|605
1734971480000|2024-12-23 16:31:20|5926.11|5925.61|5925.36|5924.86|5926.11|5925.61|5925.11|5924.61|527
1734971490000|2024-12-23 16:31:30|5925.11|5924.61|5925.11|5924.61|5925.36|5924.86|5925.11|5924.61|138
1734971500000|2024-12-23 16:31:40|5925.23|5924.73|5924.73|5924.23|5925.23|5924.73|5924.61|5924.11|535
1734971510000|2024-12-23 16:31:50|5924.61|5924.11|5923.61|5923.11|5924.61|5924.11|5923.36|5922.86|931
1734971520000|2024-12-23 16:32:00|5923.86|5923.36|5924.86|5924.36|5924.86|5924.36|5923.36|5922.86|638
1734971530000|2024-12-23 16:32:10|5924.61|5924.11|5924.61|5924.11|5925.11|5924.61|5924.36|5923.86|425
1734971540000|2024-12-23 16:32:20|5924.48|5923.98|5924.86|5924.36|5924.86|5924.36|5924.11|5923.61|223
1734971550000|2024-12-23 16:32:30|5925.36|5924.86|5926.36|5925.86|5926.61|5926.11|5925.11|5924.61|606
1734971560000|2024-12-23 16:32:40|5926.11|5925.61|5926.11|5925.61|5926.36|5925.86|5926.11|5925.61|220
1734971570000|2024-12-23 16:32:50|5926.36|5925.86|5926.86|5926.36|5926.86|5926.36|5926.36|5925.86|209
1734971580000|2024-12-23 16:33:00|5927.11|5926.61|5926.86|5926.36|5927.11|5926.61|5926.36|5925.86|257
1734971590000|2024-12-23 16:33:10|5926.98|5926.48|5925.36|5924.86|5927.11|5926.61|5925.36|5924.86|367
1734971600000|2024-12-23 16:33:20|5925.48|5924.98|5925.11|5924.61|5925.48|5924.98|5924.86|5924.36|222
1734971610000|2024-12-23 16:33:30|5925.36|5924.86|5925.11|5924.61|5925.36|5924.86|5925.11|5924.61|180
1734971620000|2024-12-23 16:33:40|5924.86|5924.36|5924.86|5924.36|5925.11|5924.61|5924.86|5924.36|180
1734971630000|2024-12-23 16:33:50|5924.61|5924.11|5924.36|5923.86|5924.61|5924.11|5924.36|5923.86|238
1734971640000|2024-12-23 16:34:00|5924.48|5923.98|5924.61|5924.11|5924.86|5924.36|5924.36|5923.86|194
1734971650000|2024-12-23 16:34:10|5924.36|5923.86|5924.36|5923.86|5924.61|5924.11|5924.11|5923.61|260
1734971660000|2024-12-23 16:34:20|5924.11|5923.61|5924.61|5924.11|5924.61|5924.11|5923.86|5923.36|302
1734971670000|2024-12-23 16:34:30|5924.48|5923.98|5925.86|5925.36|5925.86|5925.36|5924.36|5923.86|218
1734971680000|2024-12-23 16:34:40|5926.11|5925.61|5926.61|5926.11|5926.61|5926.11|5926.11|5925.61|192
1734971690000|2024-12-23 16:34:50|5926.73|5926.23|5926.61|5926.11|5926.86|5926.36|5926.48|5925.98|192
1734971700000|2024-12-23 16:35:00|5926.73|5926.23|5927.36|5926.86|5927.36|5926.86|5926.61|5926.11|330
1734971710000|2024-12-23 16:35:10|5927.11|5926.61|5927.36|5926.86|5927.61|5927.11|5927.11|5926.61|266
1734971720000|2024-12-23 16:35:20|5927.61|5927.11|5928.61|5928.11|5928.86|5928.36|5927.61|5927.11|430
1734971730000|2024-12-23 16:35:30|5928.73|5928.23|5928.86|5928.36|5928.86|5928.36|5928.73|5928.23|157
1734971740000|2024-12-23 16:35:40|5928.73|5928.23|5928.61|5928.11|5928.98|5928.48|5928.61|5928.11|350
1734971750000|2024-12-23 16:35:50|5928.36|5927.86|5928.11|5927.61|5928.61|5928.11|5927.86|5927.36|236
1734971760000|2024-12-23 16:36:00|5927.86|5927.36|5927.61|5927.11|5927.86|5927.36|5927.11|5926.61|258
1734971770000|2024-12-23 16:36:10|5927.36|5926.86|5927.86|5927.36|5928.11|5927.61|5927.36|5926.86|316
1734971780000|2024-12-23 16:36:20|5928.11|5927.61|5928.11|5927.61|5928.36|5927.86|5927.61|5927.11|395
1734971790000|2024-12-23 16:36:30|5928.36|5927.86|5928.86|5928.36|5929.11|5928.61|5928.36|5927.86|197
1734971800000|2024-12-23 16:36:40|5928.98|5928.48|5929.36|5928.86|5929.48|5928.98|5928.98|5928.48|543
1734971810000|2024-12-23 16:36:50|5929.61|5929.11|5929.36|5928.86|5929.86|5929.36|5929.36|5928.86|911
1734971820000|2024-12-23 16:37:00|5929.11|5928.61|5928.61|5928.11|5929.11|5928.61|5928.61|5928.11|269
1734971830000|2024-12-23 16:37:10|5928.86|5928.36|5929.11|5928.61|5929.11|5928.61|5928.86|5928.36|155
1734971840000|2024-12-23 16:37:20|5928.86|5928.36|5927.61|5927.11|5928.86|5928.36|5927.36|5926.86|384
1734971850000|2024-12-23 16:37:30|5927.86|5927.36|5927.61|5927.11|5928.11|5927.61|5927.61|5927.11|185
1734971860000|2024-12-23 16:37:40|5927.86|5927.36|5927.86|5927.36|5928.11|5927.61|5927.86|5927.36|224
1734971870000|2024-12-23 16:37:50|5927.73|5927.23|5927.61|5927.11|5927.86|5927.36|5927.61|5927.11|116
1734971880000|2024-12-23 16:38:00|5927.73|5927.23|5927.61|5927.11|5927.86|5927.36|5926.86|5926.36|306
1734971890000|2024-12-23 16:38:10|5927.86|5927.36|5928.11|5927.61|5928.11|5927.61|5927.86|5927.36|184
1734971900000|2024-12-23 16:38:20|5928.23|5927.73|5929.36|5928.86|5929.36|5928.86|5928.11|5927.61|432
1734971910000|2024-12-23 16:38:30|5929.61|5929.11|5929.61|5929.11|5929.61|5929.11|5929.61|5929.11|238
1734971920000|2024-12-23 16:38:40|5929.36|5928.86|5929.36|5928.86|5929.48|5928.98|5929.36|5928.86|144
1734971930000|2024-12-23 16:38:50|5929.61|5929.11|5929.61|5929.11|5929.61|5929.11|5929.61|5929.11|215
1734971940000|2024-12-23 16:39:00|5929.36|5928.86|5929.61|5929.11|5929.61|5929.11|5929.36|5928.86|201
1734971950000|2024-12-23 16:39:10|5929.48|5928.98|5929.36|5928.86|5929.48|5928.98|5929.11|5928.61|319
1734971960000|2024-12-23 16:39:20|5929.23|5928.73|5928.48|5927.98|5929.23|5928.73|5928.48|5927.98|220
1734971970000|2024-12-23 16:39:30|5928.36|5927.86|5927.11|5926.61|5928.36|5927.86|5927.11|5926.61|322
1734971980000|2024-12-23 16:39:40|5927.36|5926.86|5927.86|5927.36|5927.98|5927.48|5927.11|5926.61|195
1734971990000|2024-12-23 16:39:50|5927.98|5927.48|5927.73|5927.23|5928.11|5927.61|5927.73|5927.23|199
1734972000000|2024-12-23 16:40:00|5927.61|5927.11|5927.36|5926.86|5927.61|5927.11|5926.61|5926.11|376
1734972010000|2024-12-23 16:40:10|5927.23|5926.73|5928.23|5927.73|5928.36|5927.86|5927.11|5926.61|303
1734972020000|2024-12-23 16:40:20|5928.36|5927.86|5929.61|5929.11|5929.61|5929.11|5928.23|5927.73|252
1734972030000|2024-12-23 16:40:30|5929.86|5929.36|5929.86|5929.36|5929.86|5929.36|5929.61|5929.11|339
1734972040000|2024-12-23 16:40:40|5930.11|5929.61|5930.11|5929.61|5930.11|5929.61|5930.11|5929.61|466
1734972050000|2024-12-23 16:40:50|||||||||147
1734972060000|2024-12-23 16:41:00|5930.23|5929.73|5930.36|5929.86|5930.36|5929.86|5930.23|5929.73|464
1734972070000|2024-12-23 16:41:10|5930.61|5930.11|5931.86|5931.36|5931.86|5931.36|5930.61|5930.11|1695
1734972080000|2024-12-23 16:41:20|5932.11|5931.61|5933.36|5932.86|5933.36|5932.86|5931.86|5931.36|1115
1734972090000|2024-12-23 16:41:30|5933.23|5932.73|5934.11|5933.61|5934.11|5933.61|5933.11|5932.61|631
1734972100000|2024-12-23 16:41:40|5933.86|5933.36|5934.61|5934.11|5935.11|5934.61|5933.86|5933.36|534
1734972110000|2024-12-23 16:41:50|5934.73|5934.23|5935.36|5934.86|5935.61|5935.11|5934.61|5934.11|358
1734972120000|2024-12-23 16:42:00|5935.61|5935.11|5935.61|5935.11|5935.61|5935.11|5935.36|5934.86|490
1734972130000|2024-12-23 16:42:10|5935.36|5934.86|5935.11|5934.61|5935.86|5935.36|5935.11|5934.61|637
1734972140000|2024-12-23 16:42:20|5935.36|5934.86|5935.11|5934.61|5935.36|5934.86|5934.61|5934.11|431
1734972150000|2024-12-23 16:42:30|5935.36|5934.86|5936.36|5935.86|5936.36|5935.86|5935.36|5934.86|384
1734972160000|2024-12-23 16:42:40|5936.11|5935.61|5936.36|5935.86|5936.36|5935.86|5935.61|5935.11|320
1734972170000|2024-12-23 16:42:50|5936.61|5936.11|5938.11|5937.61|5938.11|5937.61|5936.61|5936.11|1058
1734972180000|2024-12-23 16:43:00|5937.86|5937.36|5937.61|5937.11|5938.36|5937.86|5937.61|5937.11|793
1734972190000|2024-12-23 16:43:10|5937.86|5937.36|5937.36|5936.86|5937.86|5937.36|5937.11|5936.61|702
1734972200000|2024-12-23 16:43:20|5937.23|5936.73|5937.86|5937.36|5937.86|5937.36|5937.11|5936.61|533
1734972210000|2024-12-23 16:43:30|5938.11|5937.61|5938.36|5937.86|5938.61|5938.11|5937.86|5937.36|493
1734972220000|2024-12-23 16:43:40|5938.61|5938.11|5938.61|5938.11|5938.61|5938.11|5938.11|5937.61|346
1734972230000|2024-12-23 16:43:50|5938.86|5938.36|5938.61|5938.11|5938.86|5938.36|5938.36|5937.86|606
1734972240000|2024-12-23 16:44:00|5938.36|5937.86|5938.98|5938.48|5939.11|5938.61|5938.36|5937.86|528
1734972250000|2024-12-23 16:44:10|5939.11|5938.61|5938.86|5938.36|5939.11|5938.61|5938.86|5938.36|322
1734972260000|2024-12-23 16:44:20|5939.11|5938.61|5939.11|5938.61|5939.36|5938.86|5938.61|5938.11|397
1734972270000|2024-12-23 16:44:30|5938.98|5938.48|5938.11|5937.61|5938.98|5938.48|5938.11|5937.61|226
1734972280000|2024-12-23 16:44:40|5937.86|5937.36|5938.61|5938.11|5938.61|5938.11|5937.86|5937.36|478
1734972290000|2024-12-23 16:44:50|5938.73|5938.23|5938.61|5938.11|5939.11|5938.61|5938.36|5937.86|302
1734972300000|2024-12-23 16:45:00|5939.11|5938.61|5939.86|5939.36|5939.86|5939.36|5939.11|5938.61|612
1734972310000|2024-12-23 16:45:10|5940.11|5939.61|5939.61|5939.11|5940.11|5939.61|5939.36|5938.86|469
1734972320000|2024-12-23 16:45:20|5939.36|5938.86|5938.23|5937.73|5939.36|5938.86|5938.11|5937.61|446
1734972330000|2024-12-23 16:45:30|5937.86|5937.36|5936.36|5935.86|5937.98|5937.48|5936.36|5935.86|810
1734972340000|2024-12-23 16:45:40|5936.61|5936.11|5937.36|5936.86|5937.36|5936.86|5936.61|5936.11|402
1734972350000|2024-12-23 16:45:50|5937.61|5937.11|5938.36|5937.86|5938.61|5938.11|5937.61|5937.11|259
1734972360000|2024-12-23 16:46:00|5938.61|5938.11|5939.11|5938.61|5939.61|5939.11|5938.61|5938.11|265
1734972370000|2024-12-23 16:46:10|5939.36|5938.86|5939.11|5938.61|5939.61|5939.11|5939.11|5938.61|194
1734972380000|2024-12-23 16:46:20|5939.23|5938.73|5940.11|5939.61|5940.36|5939.86|5939.23|5938.73|297
1734972390000|2024-12-23 16:46:30|5940.23|5939.73|5940.61|5940.11|5940.86|5940.36|5940.23|5939.73|394
1734972400000|2024-12-23 16:46:40|5940.73|5940.23|5942.11|5941.61|5942.11|5941.61|5940.73|5940.23|819
1734972410000|2024-12-23 16:46:50|5942.36|5941.86|5942.11|5941.61|5942.36|5941.86|5942.11|5941.61|587
1734972420000|2024-12-23 16:47:00|5942.36|5941.86|5941.73|5941.23|5942.36|5941.86|5941.61|5941.11|494
1734972430000|2024-12-23 16:47:10|5941.86|5941.36|5941.86|5941.36|5942.11|5941.61|5941.61|5941.11|405
1734972440000|2024-12-23 16:47:20|5942.11|5941.61|5941.36|5940.86|5942.11|5941.61|5941.11|5940.61|498
1734972450000|2024-12-23 16:47:30|5941.48|5940.98|5942.11|5941.61|5942.11|5941.61|5941.48|5940.98|176
1734972460000|2024-12-23 16:47:40|5942.23|5941.73|5942.11|5941.61|5942.36|5941.86|5941.86|5941.36|440
1734972470000|2024-12-23 16:47:50|5942.36|5941.86|5942.36|5941.86|5942.86|5942.36|5941.86|5941.36|465
1734972480000|2024-12-23 16:48:00|5942.11|5941.61|5942.86|5942.36|5943.11|5942.61|5942.11|5941.61|485
1734972490000|2024-12-23 16:48:10|5943.11|5942.61|5943.61|5943.11|5943.61|5943.11|5942.61|5942.11|465
1734972500000|2024-12-23 16:48:20|5943.48|5942.98|5942.86|5942.36|5943.48|5942.98|5942.61|5942.11|498
1734972510000|2024-12-23 16:48:30|5942.61|5942.11|5942.61|5942.11|5942.86|5942.36|5942.11|5941.61|337
1734972520000|2024-12-23 16:48:40|5942.73|5942.23|5942.73|5942.23|5943.11|5942.61|5942.73|5942.23|230
1734972530000|2024-12-23 16:48:50|5942.61|5942.11|5942.11|5941.61|5942.86|5942.36|5941.86|5941.36|247
1734972540000|2024-12-23 16:49:00|5941.98|5941.48|5941.86|5941.36|5941.98|5941.48|5941.11|5940.61|641
1734972550000|2024-12-23 16:49:10|5941.73|5941.23|5941.48|5940.98|5941.86|5941.36|5941.36|5940.86|294
1734972560000|2024-12-23 16:49:20|5941.61|5941.11|5941.36|5940.86|5941.86|5941.36|5941.11|5940.61|369
1734972570000|2024-12-23 16:49:30|5941.48|5940.98|5939.36|5938.86|5941.48|5940.98|5939.11|5938.61|609
1734972580000|2024-12-23 16:49:40|5939.23|5938.73|5939.86|5939.36|5939.86|5939.36|5939.23|5938.73|387
1734972590000|2024-12-23 16:49:50|5939.73|5939.23|5939.86|5939.36|5940.36|5939.86|5939.61|5939.11|346
1734972600000|2024-12-23 16:50:00|5940.11|5939.61|5939.61|5939.11|5940.11|5939.61|5939.61|5939.11|376
1734972610000|2024-12-23 16:50:10|5939.86|5939.36|5940.61|5940.11|5941.11|5940.61|5939.61|5939.11|536
1734972620000|2024-12-23 16:50:20|5940.36|5939.86|5941.36|5940.86|5941.36|5940.86|5940.36|5939.86|363
1734972630000|2024-12-23 16:50:30|5941.61|5941.11|5942.61|5942.11|5942.61|5942.11|5941.61|5941.11|442
1734972640000|2024-12-23 16:50:40|5942.36|5941.86|5943.61|5943.11|5944.11|5943.61|5942.36|5941.86|990
1734972650000|2024-12-23 16:50:50|5943.36|5942.86|5943.36|5942.86|5943.86|5943.36|5943.11|5942.61|347
1734972660000|2024-12-23 16:51:00|5943.11|5942.61|5942.61|5942.11|5943.11|5942.61|5942.48|5941.98|248
1734972670000|2024-12-23 16:51:10|5942.36|5941.86|5942.36|5941.86|5942.61|5942.11|5942.11|5941.61|242
1734972680000|2024-12-23 16:51:20|5942.23|5941.73|5942.61|5942.11|5942.61|5942.11|5942.11|5941.61|158
1734972690000|2024-12-23 16:51:30|5942.36|5941.86|5942.11|5941.61|5942.36|5941.86|5941.48|5940.98|334
1734972700000|2024-12-23 16:51:40|5942.36|5941.86|5942.61|5942.11|5942.86|5942.36|5942.36|5941.86|288
1734972710000|2024-12-23 16:51:50|5942.48|5941.98|5943.36|5942.86|5943.36|5942.86|5942.36|5941.86|185
1734972720000|2024-12-23 16:52:00|5943.11|5942.61|5943.86|5943.36|5943.86|5943.36|5942.86|5942.36|259
1734972730000|2024-12-23 16:52:10|5944.11|5943.61|5943.36|5942.86|5944.11|5943.61|5942.86|5942.36|310
1734972740000|2024-12-23 16:52:20|5943.23|5942.73|5943.61|5943.11|5943.61|5943.11|5943.11|5942.61|99
1734972750000|2024-12-23 16:52:30|5943.36|5942.86|5943.61|5943.11|5943.61|5943.11|5943.11|5942.61|183
1734972760000|2024-12-23 16:52:40|5943.36|5942.86|5943.61|5943.11|5943.61|5943.11|5943.36|5942.86|177
1734972770000|2024-12-23 16:52:50|5943.48|5942.98|5943.36|5942.86|5943.48|5942.98|5943.11|5942.61|179
1734972780000|2024-12-23 16:53:00|5943.48|5942.98|5943.36|5942.86|5943.61|5943.11|5943.36|5942.86|200
1734972790000|2024-12-23 16:53:10|5943.23|5942.73|5943.36|5942.86|5943.61|5943.11|5943.11|5942.61|229
1734972800000|2024-12-23 16:53:20|5943.61|5943.11|5943.98|5943.48|5944.86|5944.36|5943.61|5943.11|425
1734972810000|2024-12-23 16:53:30|5944.11|5943.61|5942.61|5942.11|5944.11|5943.61|5942.36|5941.86|348
1734972820000|2024-12-23 16:53:40|5942.86|5942.36|5942.36|5941.86|5943.36|5942.86|5942.36|5941.86|417
1734972830000|2024-12-23 16:53:50|5942.61|5942.11|5943.11|5942.61|5943.36|5942.86|5942.61|5942.11|214
1734972840000|2024-12-23 16:54:00|5942.86|5942.36|5943.36|5942.86|5943.36|5942.86|5942.86|5942.36|233
1734972850000|2024-12-23 16:54:10|5943.61|5943.11|5944.61|5944.11|5944.61|5944.11|5943.11|5942.61|352
1734972860000|2024-12-23 16:54:20|5944.36|5943.86|5944.11|5943.61|5944.36|5943.86|5944.11|5943.61|201
1734972870000|2024-12-23 16:54:30|5943.86|5943.36|5943.11|5942.61|5943.86|5943.36|5943.11|5942.61|194
1734972880000|2024-12-23 16:54:40|5943.36|5942.86|5943.48|5942.98|5943.61|5943.11|5943.11|5942.61|165
1734972890000|2024-12-23 16:54:50|5943.36|5942.86|5943.73|5943.23|5943.86|5943.36|5943.36|5942.86|205
1734972900000|2024-12-23 16:55:00|5943.86|5943.36|5942.86|5942.36|5943.86|5943.36|5942.86|5942.36|256
1734972910000|2024-12-23 16:55:10|5943.11|5942.61|5942.11|5941.61|5943.11|5942.61|5941.61|5941.11|647
1734972920000|2024-12-23 16:55:20|5941.98|5941.48|5943.36|5942.86|5943.61|5943.11|5941.98|5941.48|358
1734972930000|2024-12-23 16:55:30|5943.61|5943.11|5943.61|5943.11|5943.86|5943.36|5943.36|5942.86|231
1734972940000|2024-12-23 16:55:40|5943.73|5943.23|5943.61|5943.11|5943.86|5943.36|5943.36|5942.86|259
1734972950000|2024-12-23 16:55:50|5943.86|5943.36|5944.36|5943.86|5944.36|5943.86|5943.61|5943.11|214
1734972960000|2024-12-23 16:56:00|5944.11|5943.61|5943.36|5942.86|5944.11|5943.61|5943.11|5942.61|370
1734972970000|2024-12-23 16:56:10|5943.11|5942.61|5943.86|5943.36|5943.86|5943.36|5943.11|5942.61|173
1734972980000|2024-12-23 16:56:20|5943.98|5943.48|5944.11|5943.61|5944.61|5944.11|5943.98|5943.48|253
1734972990000|2024-12-23 16:56:30|5943.98|5943.48|5944.36|5943.86|5944.36|5943.86|5943.86|5943.36|112
1734973000000|2024-12-23 16:56:40|5944.11|5943.61|5943.61|5943.11|5944.11|5943.61|5943.61|5943.11|156
1734973010000|2024-12-23 16:56:50|5943.86|5943.36|5944.36|5943.86|5944.36|5943.86|5943.86|5943.36|149
1734973020000|2024-12-23 16:57:00|5944.11|5943.61|5944.36|5943.86|5944.61|5944.11|5944.11|5943.61|154
1734973030000|2024-12-23 16:57:10|5944.11|5943.61|5945.11|5944.61|5945.11|5944.61|5944.11|5943.61|786
1734973040000|2024-12-23 16:57:20|5945.36|5944.86|5945.11|5944.61|5945.36|5944.86|5944.86|5944.36|366
1734973050000|2024-12-23 16:57:30|5945.23|5944.73|5945.36|5944.86|5945.36|5944.86|5945.11|5944.61|247
1734973060000|2024-12-23 16:57:40|5945.23|5944.73|5945.11|5944.61|5945.61|5945.11|5945.11|5944.61|263
1734973070000|2024-12-23 16:57:50|5945.36|5944.86|5945.36|5944.86|5945.61|5945.11|5945.11|5944.61|344
1734973080000|2024-12-23 16:58:00|5945.61|5945.11|5945.36|5944.86|5945.61|5945.11|5944.61|5944.11|692
1734973090000|2024-12-23 16:58:10|5945.23|5944.73|5946.11|5945.61|5946.36|5945.86|5945.23|5944.73|536
1734973100000|2024-12-23 16:58:20|5945.86|5945.36|5946.23|5945.73|5946.36|5945.86|5945.61|5945.11|181
1734973110000|2024-12-23 16:58:30|5946.36|5945.86|5946.86|5946.36|5947.11|5946.61|5946.36|5945.86|586
1734973120000|2024-12-23 16:58:40|5946.73|5946.23|5946.61|5946.11|5946.86|5946.36|5946.36|5945.86|399
1734973130000|2024-12-23 16:58:50|5946.86|5946.36|5946.61|5946.11|5946.86|5946.36|5945.98|5945.48|358
1734973140000|2024-12-23 16:59:00|5946.86|5946.36|5947.11|5946.61|5947.11|5946.61|5946.61|5946.11|208
1734973150000|2024-12-23 16:59:10|5946.98|5946.48|5947.36|5946.86|5947.86|5947.36|5946.98|5946.48|531
1734973160000|2024-12-23 16:59:20|5947.23|5946.73|5947.11|5946.61|5947.36|5946.86|5947.11|5946.61|89
1734973170000|2024-12-23 16:59:30|5946.86|5946.36|5947.11|5946.61|5947.23|5946.73|5946.86|5946.36|152
1734973180000|2024-12-23 16:59:40|5946.86|5946.36|5947.61|5947.11|5947.61|5947.11|5946.86|5946.36|662
1734973190000|2024-12-23 16:59:50|5947.36|5946.86|5947.36|5946.86|5947.61|5947.11|5947.11|5946.61|248
1734973200000|2024-12-23 17:00:00|5947.11|5946.61|5947.11|5946.61|5947.36|5946.86|5946.86|5946.36|732
1734973210000|2024-12-23 17:00:10|5946.86|5946.36|5948.61|5948.11|5948.61|5948.11|5946.61|5946.11|835
1734973220000|2024-12-23 17:00:20|5948.86|5948.36|5948.86|5948.36|5949.11|5948.61|5948.36|5947.86|581
1734973230000|2024-12-23 17:00:30|5948.98|5948.48|5948.86|5948.36|5949.11|5948.61|5948.61|5948.11|231
1734973240000|2024-12-23 17:00:40|5949.11|5948.61|5948.86|5948.36|5949.11|5948.61|5948.86|5948.36|391
1734973250000|2024-12-23 17:00:50|5948.61|5948.11|5949.36|5948.86|5949.36|5948.86|5948.61|5948.11|329
1734973260000|2024-12-23 17:01:00|5949.61|5949.11|5950.86|5950.36|5950.86|5950.36|5949.61|5949.11|981
1734973270000|2024-12-23 17:01:10|5950.61|5950.11|5950.73|5950.23|5951.36|5950.86|5950.61|5950.11|605
1734973280000|2024-12-23 17:01:20|5950.86|5950.36|5950.23|5949.73|5950.86|5950.36|5949.61|5949.11|470
1734973290000|2024-12-23 17:01:30|5950.36|5949.86|5950.11|5949.61|5950.36|5949.86|5949.86|5949.36|263
1734973300000|2024-12-23 17:01:40|5950.36|5949.86|5950.61|5950.11|5950.86|5950.36|5950.36|5949.86|226
1734973310000|2024-12-23 17:01:50|5950.86|5950.36|5951.61|5951.11|5951.86|5951.36|5950.86|5950.36|502
1734973320000|2024-12-23 17:02:00|5951.36|5950.86|5952.61|5952.11|5952.61|5952.11|5951.11|5950.61|844
1734973330000|2024-12-23 17:02:10|5952.36|5951.86|5952.86|5952.36|5953.36|5952.86|5952.36|5951.86|1073
1734973340000|2024-12-23 17:02:20|5952.48|5951.98|5951.11|5950.61|5953.11|5952.61|5950.86|5950.36|1082
1734973350000|2024-12-23 17:02:30|5950.86|5950.36|5950.61|5950.11|5951.11|5950.61|5950.11|5949.61|458
1734973360000|2024-12-23 17:02:40|5950.73|5950.23|5950.36|5949.86|5950.86|5950.36|5950.36|5949.86|488
1734973370000|2024-12-23 17:02:50|5950.61|5950.11|5950.36|5949.86|5950.61|5950.11|5949.86|5949.36|445
1734973380000|2024-12-23 17:03:00|5950.11|5949.61|5949.98|5949.48|5950.36|5949.86|5949.61|5949.11|445
1734973390000|2024-12-23 17:03:10|5950.11|5949.61|5949.86|5949.36|5950.11|5949.61|5949.36|5948.86|603
1734973400000|2024-12-23 17:03:20|5949.73|5949.23|5950.11|5949.61|5950.11|5949.61|5949.11|5948.61|405
1734973410000|2024-12-23 17:03:30|5949.86|5949.36|5949.61|5949.11|5950.11|5949.61|5949.36|5948.86|273
1734973420000|2024-12-23 17:03:40|5949.11|5948.61|5948.98|5948.48|5949.36|5948.86|5948.86|5948.36|536
1734973430000|2024-12-23 17:03:50|5948.86|5948.36|5947.36|5946.86|5948.86|5948.36|5947.36|5946.86|684
1734973440000|2024-12-23 17:04:00|5947.61|5947.11|5947.11|5946.61|5947.61|5947.11|5946.86|5946.36|632
1734973450000|2024-12-23 17:04:10|5947.36|5946.86|5947.61|5947.11|5947.86|5947.36|5946.86|5946.36|534
1734973460000|2024-12-23 17:04:20|5947.48|5946.98|5948.11|5947.61|5948.86|5948.36|5947.48|5946.98|431
1734973470000|2024-12-23 17:04:30|5947.86|5947.36|5948.61|5948.11|5948.98|5948.48|5947.86|5947.36|481
1734973480000|2024-12-23 17:04:40|5948.86|5948.36|5947.73|5947.23|5948.86|5948.36|5947.73|5947.23|339
1734973490000|2024-12-23 17:04:50|5947.61|5947.11|5947.36|5946.86|5947.61|5947.11|5946.86|5946.36|313
1734973500000|2024-12-23 17:05:00|5947.11|5946.61|5946.61|5946.11|5947.36|5946.86|5946.11|5945.61|788
1734973510000|2024-12-23 17:05:10|5946.36|5945.86|5944.36|5943.86|5946.36|5945.86|5944.36|5943.86|720
1734973520000|2024-12-23 17:05:20|5944.23|5943.73|5945.61|5945.11|5945.98|5945.48|5944.11|5943.61|898
1734973530000|2024-12-23 17:05:30|5945.86|5945.36|5946.36|5945.86|5946.86|5946.36|5945.86|5945.36|383
1734973540000|2024-12-23 17:05:40|5946.11|5945.61|5946.86|5946.36|5946.98|5946.48|5945.86|5945.36|362
1734973550000|2024-12-23 17:05:50|5947.11|5946.61|5946.11|5945.61|5947.11|5946.61|5945.86|5945.36|172
1734973560000|2024-12-23 17:06:00|5946.36|5945.86|5946.73|5946.23|5946.86|5946.36|5946.11|5945.61|396
1734973570000|2024-12-23 17:06:10|5946.86|5946.36|5946.48|5945.98|5946.86|5946.36|5946.36|5945.86|226
1734973580000|2024-12-23 17:06:20|5946.36|5945.86|5946.36|5945.86|5946.61|5946.11|5945.61|5945.11|583
1734973590000|2024-12-23 17:06:30|5946.61|5946.11|5946.11|5945.61|5946.86|5946.36|5946.11|5945.61|280
1734973600000|2024-12-23 17:06:40|5946.36|5945.86|5945.86|5945.36|5946.61|5946.11|5945.61|5945.11|265
1734973610000|2024-12-23 17:06:50|5945.61|5945.11|5944.61|5944.11|5945.86|5945.36|5944.61|5944.11|266
1734973620000|2024-12-23 17:07:00|5944.86|5944.36|5944.11|5943.61|5944.86|5944.36|5944.11|5943.61|336
1734973630000|2024-12-23 17:07:10|5943.86|5943.36|5944.36|5943.86|5944.61|5944.11|5943.86|5943.36|414
1734973640000|2024-12-23 17:07:20|5944.11|5943.61|5944.36|5943.86|5944.61|5944.11|5943.86|5943.36|255
1734973650000|2024-12-23 17:07:30|5944.61|5944.11|5943.73|5943.23|5944.61|5944.11|5943.73|5943.23|247
1734973660000|2024-12-23 17:07:40|5943.86|5943.36|5943.86|5943.36|5944.36|5943.86|5943.73|5943.23|258
1734973670000|2024-12-23 17:07:50|5944.11|5943.61|5943.86|5943.36|5944.11|5943.61|5943.61|5943.11|205
1734973680000|2024-12-23 17:08:00|5943.11|5942.61|5943.73|5943.23|5943.86|5943.36|5942.86|5942.36|486
1734973690000|2024-12-23 17:08:10|5943.61|5943.11|5942.86|5942.36|5943.86|5943.36|5942.86|5942.36|330
1734973700000|2024-12-23 17:08:20|5942.61|5942.11|5943.61|5943.11|5943.61|5943.11|5942.11|5941.61|459
1734973710000|2024-12-23 17:08:30|5943.36|5942.86|5943.61|5943.11|5943.61|5943.11|5942.86|5942.36|296
1734973720000|2024-12-23 17:08:40|5943.73|5943.23|5944.11|5943.61|5944.23|5943.73|5943.61|5943.11|235
1734973730000|2024-12-23 17:08:50|5944.36|5943.86|5944.86|5944.36|5945.36|5944.86|5944.36|5943.86|473
1734973740000|2024-12-23 17:09:00|5944.61|5944.11|5944.86|5944.36|5945.23|5944.73|5944.36|5943.86|636
1734973750000|2024-12-23 17:09:10|5944.61|5944.11|5944.86|5944.36|5944.86|5944.36|5944.11|5943.61|225
1734973760000|2024-12-23 17:09:20|5944.61|5944.11|5944.98|5944.48|5945.11|5944.61|5944.36|5943.86|181
1734973770000|2024-12-23 17:09:30|5945.11|5944.61|5944.86|5944.36|5945.36|5944.86|5944.86|5944.36|207
1734973780000|2024-12-23 17:09:40|5944.61|5944.11|5945.11|5944.61|5945.36|5944.86|5944.61|5944.11|181
1734973790000|2024-12-23 17:09:50|5945.23|5944.73|5945.11|5944.61|5945.23|5944.73|5944.61|5944.11|127
1734973800000|2024-12-23 17:10:00|5944.86|5944.36|5944.61|5944.11|5945.36|5944.86|5944.61|5944.11|292
1734973810000|2024-12-23 17:10:10|5944.73|5944.23|5946.11|5945.61|5946.11|5945.61|5944.73|5944.23|399
1734973820000|2024-12-23 17:10:20|5945.98|5945.48|5946.11|5945.61|5946.23|5945.73|5945.61|5945.11|249
1734973830000|2024-12-23 17:10:30|5945.86|5945.36|5945.36|5944.86|5946.36|5945.86|5945.36|5944.86|409
1734973840000|2024-12-23 17:10:40|5945.11|5944.61|5944.11|5943.61|5945.11|5944.61|5943.86|5943.36|394
1734973850000|2024-12-23 17:10:50|5943.86|5943.36|5944.36|5943.86|5944.36|5943.86|5943.61|5943.11|205
1734973860000|2024-12-23 17:11:00|5944.23|5943.73|5943.11|5942.61|5944.36|5943.86|5943.11|5942.61|336
1734973870000|2024-12-23 17:11:10|5942.86|5942.36|5944.11|5943.61|5944.11|5943.61|5942.61|5942.11|357
1734973880000|2024-12-23 17:11:20|5944.36|5943.86|5943.86|5943.36|5944.61|5944.11|5943.86|5943.36|168
1734973890000|2024-12-23 17:11:30|5943.61|5943.11|5944.23|5943.73|5944.36|5943.86|5943.61|5943.11|219
1734973900000|2024-12-23 17:11:40|5944.11|5943.61|5945.11|5944.61|5945.11|5944.61|5944.11|5943.61|167
1734973910000|2024-12-23 17:11:50|5944.86|5944.36|5944.61|5944.11|5944.86|5944.36|5944.61|5944.11|332
1734973920000|2024-12-23 17:12:00|5944.36|5943.86|5946.11|5945.61|5946.11|5945.61|5944.36|5943.86|722
1734973930000|2024-12-23 17:12:10|5946.61|5946.11|5947.36|5946.86|5947.61|5947.11|5946.61|5946.11|1078
1734973940000|2024-12-23 17:12:20|5947.23|5946.73|5947.86|5947.36|5947.86|5947.36|5946.86|5946.36|463
1734973950000|2024-12-23 17:12:30|5947.61|5947.11|5947.61|5947.11|5948.11|5947.61|5947.61|5947.11|310
1734973960000|2024-12-23 17:12:40|5947.11|5946.61|5947.61|5947.11|5947.86|5947.36|5947.11|5946.61|296
1734973970000|2024-12-23 17:12:50|5947.36|5946.86|5947.36|5946.86|5947.36|5946.86|5947.11|5946.61|147
1734973980000|2024-12-23 17:13:00|5946.61|5946.11|5946.36|5945.86|5946.61|5946.11|5945.61|5945.11|567
1734973990000|2024-12-23 17:13:10|5946.48|5945.98|5945.11|5944.61|5946.61|5946.11|5945.11|5944.61|262
1734974000000|2024-12-23 17:13:20|5945.23|5944.73|5945.23|5944.73|5945.61|5945.11|5945.11|5944.61|262
1734974010000|2024-12-23 17:13:30|5945.11|5944.61|5944.61|5944.11|5945.11|5944.61|5944.11|5943.61|275
1734974020000|2024-12-23 17:13:40|5944.36|5943.86|5945.36|5944.86|5945.86|5945.36|5944.36|5943.86|193
1734974030000|2024-12-23 17:13:50|5945.48|5944.98|5945.36|5944.86|5945.61|5945.11|5945.11|5944.61|135
1734974040000|2024-12-23 17:14:00|5945.23|5944.73|5945.36|5944.86|5945.36|5944.86|5944.86|5944.36|268
1734974050000|2024-12-23 17:14:10|5945.48|5944.98|5945.36|5944.86|5945.61|5945.11|5945.11|5944.61|129
1734974060000|2024-12-23 17:14:20|5945.11|5944.61|5944.11|5943.61|5945.23|5944.73|5944.11|5943.61|222
1734974070000|2024-12-23 17:14:30|5943.86|5943.36|5942.61|5942.11|5943.86|5943.36|5942.36|5941.86|731
1734974080000|2024-12-23 17:14:40|5942.86|5942.36|5943.11|5942.61|5943.23|5942.73|5942.61|5942.11|1022
1734974090000|2024-12-23 17:14:50|5942.98|5942.48|5942.86|5942.36|5943.11|5942.61|5942.86|5942.36|492
1734974100000|2024-12-23 17:15:00|5942.73|5942.23|5942.86|5942.36|5943.11|5942.61|5942.36|5941.86|486
1734974110000|2024-12-23 17:15:10|5942.73|5942.23|5942.11|5941.61|5942.73|5942.23|5941.86|5941.36|504
1734974120000|2024-12-23 17:15:20|5942.36|5941.86|5941.86|5941.36|5942.36|5941.86|5941.61|5941.11|266
1734974130000|2024-12-23 17:15:30|5941.61|5941.11|5940.86|5940.36|5941.73|5941.23|5940.61|5940.11|474
1734974140000|2024-12-23 17:15:40|5941.11|5940.61|5940.61|5940.11|5941.61|5941.11|5940.36|5939.86|602
1734974150000|2024-12-23 17:15:50|5940.73|5940.23|5940.86|5940.36|5940.86|5940.36|5940.61|5940.11|295
1734974160000|2024-12-23 17:16:00|5940.61|5940.11|5940.48|5939.98|5940.61|5940.11|5940.11|5939.61|464
1734974170000|2024-12-23 17:16:10|5940.36|5939.86|5940.36|5939.86|5940.36|5939.86|5939.11|5938.61|806
1734974180000|2024-12-23 17:16:20|5940.61|5940.11|5939.61|5939.11|5940.61|5940.11|5939.61|5939.11|695
1734974190000|2024-12-23 17:16:30|5939.86|5939.36|5940.36|5939.86|5940.61|5940.11|5939.36|5938.86|985
1734974200000|2024-12-23 17:16:40|5940.23|5939.73|5940.36|5939.86|5940.61|5940.11|5939.98|5939.48|466
1734974210000|2024-12-23 17:16:50|5940.48|5939.98|5940.36|5939.86|5940.48|5939.98|5939.98|5939.48|298
1734974220000|2024-12-23 17:17:00|5939.86|5939.36|5938.11|5937.61|5940.11|5939.61|5937.86|5937.36|660
1734974230000|2024-12-23 17:17:10|5938.36|5937.86|5937.36|5936.86|5938.86|5938.36|5936.86|5936.36|782
1734974240000|2024-12-23 17:17:20|5937.61|5937.11|5939.11|5938.61|5939.11|5938.61|5937.11|5936.61|798
1734974250000|2024-12-23 17:17:30|5938.86|5938.36|5938.86|5938.36|5939.36|5938.86|5938.36|5937.86|363
1734974260000|2024-12-23 17:17:40|5939.11|5938.61|5939.11|5938.61|5939.11|5938.61|5938.36|5937.86|276
1734974270000|2024-12-23 17:17:50|5938.86|5938.36|5939.61|5939.11|5939.61|5939.11|5938.73|5938.23|350
1734974280000|2024-12-23 17:18:00|5939.86|5939.36|5937.86|5937.36|5940.11|5939.61|5937.61|5937.11|599
1734974290000|2024-12-23 17:18:10|5937.73|5937.23|5935.86|5935.36|5937.86|5937.36|5935.61|5935.11|741
1734974300000|2024-12-23 17:18:20|5936.11|5935.61|5935.86|5935.36|5936.36|5935.86|5935.61|5935.11|595
1734974310000|2024-12-23 17:18:30|5936.11|5935.61|5936.36|5935.86|5936.36|5935.86|5935.36|5934.86|573
1734974320000|2024-12-23 17:18:40|5936.11|5935.61|5936.98|5936.48|5936.98|5936.48|5935.61|5935.11|353
1734974330000|2024-12-23 17:18:50|5937.11|5936.61|5937.11|5936.61|5937.11|5936.61|5936.61|5936.11|287
1734974340000|2024-12-23 17:19:00|5937.86|5937.36|5937.61|5937.11|5937.86|5937.36|5937.36|5936.86|392
1734974350000|2024-12-23 17:19:10|5937.48|5936.98|5937.11|5936.61|5938.11|5937.61|5937.11|5936.61|459
1734974360000|2024-12-23 17:19:20|5936.86|5936.36|5937.36|5936.86|5937.36|5936.86|5936.61|5936.11|246
1734974370000|2024-12-23 17:19:30|5937.23|5936.73|5937.86|5937.36|5938.61|5938.11|5937.11|5936.61|446
1734974380000|2024-12-23 17:19:40|5938.11|5937.61|5939.86|5939.36|5939.86|5939.36|5938.11|5937.61|339
1734974390000|2024-12-23 17:19:50|5940.11|5939.61|5940.61|5940.11|5940.86|5940.36|5940.11|5939.61|938
1734974400000|2024-12-23 17:20:00|5940.86|5940.36|5940.61|5940.11|5941.11|5940.61|5940.36|5939.86|900
1734974410000|2024-12-23 17:20:10|5940.36|5939.86|5940.86|5940.36|5941.36|5940.86|5940.36|5939.86|575
1734974420000|2024-12-23 17:20:20|5940.61|5940.11|5940.11|5939.61|5940.86|5940.36|5940.11|5939.61|294
1734974430000|2024-12-23 17:20:30|5939.86|5939.36|5940.11|5939.61|5940.61|5940.11|5939.86|5939.36|266
1734974440000|2024-12-23 17:20:40|5940.23|5939.73|5941.36|5940.86|5941.36|5940.86|5940.23|5939.73|338
1734974450000|2024-12-23 17:20:50|5941.61|5941.11|5942.61|5942.11|5942.61|5942.11|5941.36|5940.86|907
1734974460000|2024-12-23 17:21:00|5942.48|5941.98|5942.36|5941.86|5942.86|5942.36|5942.11|5941.61|352
1734974470000|2024-12-23 17:21:10|5942.61|5942.11|5942.86|5942.36|5943.36|5942.86|5942.61|5942.11|454
1734974480000|2024-12-23 17:21:20|5942.36|5941.86|5943.11|5942.61|5943.48|5942.98|5942.11|5941.61|577
1734974490000|2024-12-23 17:21:30|5942.86|5942.36|5942.36|5941.86|5943.36|5942.86|5942.36|5941.86|225
1734974500000|2024-12-23 17:21:40|5942.61|5942.11|5943.11|5942.61|5943.11|5942.61|5942.61|5942.11|173
1734974510000|2024-12-23 17:21:50|5943.36|5942.86|5943.36|5942.86|5943.61|5943.11|5943.11|5942.61|139
1734974520000|2024-12-23 17:22:00|5942.86|5942.36|5942.86|5942.36|5942.86|5942.36|5942.11|5941.61|231
1734974530000|2024-12-23 17:22:10|5942.98|5942.48|5942.11|5941.61|5942.98|5942.48|5941.98|5941.48|205
1734974540000|2024-12-23 17:22:20|5941.61|5941.11|5940.36|5939.86|5941.61|5941.11|5940.36|5939.86|441
1734974550000|2024-12-23 17:22:30|5940.61|5940.11|5940.86|5940.36|5940.86|5940.36|5940.61|5940.11|165
1734974560000|2024-12-23 17:22:40|5940.61|5940.11|5940.61|5940.11|5940.61|5940.11|5940.11|5939.61|163
1734974570000|2024-12-23 17:22:50|5940.48|5939.98|5940.11|5939.61|5940.86|5940.36|5939.86|5939.36|282
1734974580000|2024-12-23 17:23:00|5940.36|5939.86|5941.11|5940.61|5941.61|5941.11|5940.36|5939.86|347
1734974590000|2024-12-23 17:23:10|5940.86|5940.36|5941.11|5940.61|5941.11|5940.61|5940.61|5940.11|149
1734974600000|2024-12-23 17:23:20|5940.98|5940.48|5941.11|5940.61|5941.36|5940.86|5940.61|5940.11|135
1734974610000|2024-12-23 17:23:30|5940.86|5940.36|5940.86|5940.36|5941.11|5940.61|5940.86|5940.36|230
1734974620000|2024-12-23 17:23:40|5940.61|5940.11|5942.36|5941.86|5942.61|5942.11|5940.61|5940.11|721
1734974630000|2024-12-23 17:23:50|5942.11|5941.61|5941.61|5941.11|5942.11|5941.61|5941.36|5940.86|703
1734974640000|2024-12-23 17:24:00|5941.73|5941.23|5941.86|5941.36|5942.11|5941.61|5941.73|5941.23|213
1734974650000|2024-12-23 17:24:10|5941.61|5941.11|5942.36|5941.86|5942.48|5941.98|5941.61|5941.11|193
1734974660000|2024-12-23 17:24:20|5942.11|5941.61|5942.11|5941.61|5942.61|5942.11|5942.11|5941.61|212
1734974670000|2024-12-23 17:24:30|5941.86|5941.36|5942.36|5941.86|5942.61|5942.11|5941.86|5941.36|225
1734974680000|2024-12-23 17:24:40|5942.48|5941.98|5941.86|5941.36|5942.61|5942.11|5941.48|5940.98|452
1734974690000|2024-12-23 17:24:50|5941.98|5941.48|5942.36|5941.86|5942.36|5941.86|5941.86|5941.36|130
1734974700000|2024-12-23 17:25:00|5942.48|5941.98|5943.11|5942.61|5943.36|5942.86|5942.36|5941.86|744
1734974710000|2024-12-23 17:25:10|5943.36|5942.86|5943.86|5943.36|5944.11|5943.61|5943.11|5942.61|466
1734974720000|2024-12-23 17:25:20|5943.73|5943.23|5943.86|5943.36|5943.86|5943.36|5943.48|5942.98|205
1734974730000|2024-12-23 17:25:30|5943.98|5943.48|5942.86|5942.36|5944.11|5943.61|5942.86|5942.36|324
1734974740000|2024-12-23 17:25:40|5943.11|5942.61|5943.11|5942.61|5943.11|5942.61|5942.73|5942.23|260
1734974750000|2024-12-23 17:25:50|5942.98|5942.48|5942.11|5941.61|5942.98|5942.48|5941.61|5941.11|322
1734974760000|2024-12-23 17:26:00|5942.36|5941.86|5941.36|5940.86|5942.36|5941.86|5941.11|5940.61|235
1734974770000|2024-12-23 17:26:10|5941.61|5941.11|5942.86|5942.36|5942.86|5942.36|5941.11|5940.61|345
1734974780000|2024-12-23 17:26:20|5942.61|5942.11|5943.11|5942.61|5943.86|5943.36|5942.61|5942.11|293
1734974790000|2024-12-23 17:26:30|5942.86|5942.36|5943.11|5942.61|5943.36|5942.86|5942.86|5942.36|111
1734974800000|2024-12-23 17:26:40|5942.86|5942.36|5942.86|5942.36|5943.11|5942.61|5942.48|5941.98|155
1734974810000|2024-12-23 17:26:50|5943.11|5942.61|5942.86|5942.36|5943.11|5942.61|5942.86|5942.36|173
1734974820000|2024-12-23 17:27:00|5942.73|5942.23|5942.61|5942.11|5942.86|5942.36|5942.61|5942.11|180
1734974830000|2024-12-23 17:27:10|5942.86|5942.36|5943.36|5942.86|5943.86|5943.36|5942.86|5942.36|275
1734974840000|2024-12-23 17:27:20|5943.48|5942.98|5942.86|5942.36|5943.61|5943.11|5942.86|5942.36|295
1734974850000|2024-12-23 17:27:30|5943.36|5942.86|5942.61|5942.11|5943.36|5942.86|5942.61|5942.11|163
1734974860000|2024-12-23 17:27:40|5942.73|5942.23|5942.11|5941.61|5943.11|5942.61|5941.61|5941.11|219
1734974870000|2024-12-23 17:27:50|5942.36|5941.86|5943.61|5943.11|5943.61|5943.11|5942.36|5941.86|181
1734974880000|2024-12-23 17:28:00|5943.36|5942.86|5943.86|5943.36|5944.36|5943.86|5943.36|5942.86|319
1734974890000|2024-12-23 17:28:10|5943.61|5943.11|5944.86|5944.36|5945.11|5944.61|5943.61|5943.11|676
1734974900000|2024-12-23 17:28:20|5945.11|5944.61|5944.86|5944.36|5945.23|5944.73|5944.11|5943.61|645
1734974910000|2024-12-23 17:28:30|5944.61|5944.11|5944.86|5944.36|5945.11|5944.61|5944.61|5944.11|174
1734974920000|2024-12-23 17:28:40|5944.61|5944.11|5945.11|5944.61|5945.11|5944.61|5944.61|5944.11|176
1734974930000|2024-12-23 17:28:50|5945.36|5944.86|5946.61|5946.11|5946.61|5946.11|5944.86|5944.36|535
1734974940000|2024-12-23 17:29:00|5946.36|5945.86|5946.36|5945.86|5946.86|5946.36|5945.86|5945.36|822
1734974950000|2024-12-23 17:29:10|5946.11|5945.61|5945.11|5944.61|5946.11|5945.61|5945.11|5944.61|353
1734974960000|2024-12-23 17:29:20|5944.86|5944.36|5943.61|5943.11|5944.86|5944.36|5942.86|5942.36|626
1734974970000|2024-12-23 17:29:30|5943.86|5943.36|5943.36|5942.86|5943.86|5943.36|5943.36|5942.86|168
1734974980000|2024-12-23 17:29:40|5943.11|5942.61|5943.61|5943.11|5943.61|5943.11|5942.86|5942.36|241
1734974990000|2024-12-23 17:29:50|5943.48|5942.98|5943.61|5943.11|5943.61|5943.11|5942.86|5942.36|184
1734975000000|2024-12-23 17:30:00|5943.98|5943.48|5943.61|5943.11|5944.36|5943.86|5943.36|5942.86|650
1734975010000|2024-12-23 17:30:10|5943.73|5943.23|5943.86|5943.36|5944.36|5943.86|5943.61|5943.11|236
1734975020000|2024-12-23 17:30:20|5943.98|5943.48|5943.61|5943.11|5944.11|5943.61|5943.11|5942.61|194
1734975030000|2024-12-23 17:30:30|5943.36|5942.86|5943.36|5942.86|5943.86|5943.36|5943.23|5942.73|249
1734975040000|2024-12-23 17:30:40|5943.11|5942.61|5943.11|5942.61|5943.36|5942.86|5942.86|5942.36|243
1734975050000|2024-12-23 17:30:50|5942.86|5942.36|5943.61|5943.11|5944.11|5943.61|5942.86|5942.36|279
1734975060000|2024-12-23 17:31:00|5943.36|5942.86|5943.36|5942.86|5943.86|5943.36|5943.36|5942.86|149
1734975070000|2024-12-23 17:31:10|5943.11|5942.61|5942.11|5941.61|5943.36|5942.86|5942.11|5941.61|371
1734975080000|2024-12-23 17:31:20|5942.36|5941.86|5941.61|5941.11|5942.36|5941.86|5941.11|5940.61|554
1734975090000|2024-12-23 17:31:30|5941.86|5941.36|5941.36|5940.86|5942.36|5941.86|5941.36|5940.86|387
1734975100000|2024-12-23 17:31:40|5941.11|5940.61|5943.36|5942.86|5943.36|5942.86|5941.11|5940.61|330
1734975110000|2024-12-23 17:31:50|5943.11|5942.61|5943.11|5942.61|5943.36|5942.86|5942.86|5942.36|142
1734975120000|2024-12-23 17:32:00|5943.61|5943.11|5944.11|5943.61|5944.36|5943.86|5943.61|5943.11|494
1734975130000|2024-12-23 17:32:10|5943.98|5943.48|5944.11|5943.61|5944.36|5943.86|5943.61|5943.11|252
1734975140000|2024-12-23 17:32:20|5944.23|5943.73|5945.36|5944.86|5945.36|5944.86|5944.11|5943.61|376
1734975150000|2024-12-23 17:32:30|5945.23|5944.73|5945.61|5945.11|5946.11|5945.61|5944.86|5944.36|250
1734975160000|2024-12-23 17:32:40|5945.86|5945.36|5946.61|5946.11|5946.61|5946.11|5945.86|5945.36|269
1734975170000|2024-12-23 17:32:50|5946.73|5946.23|5946.61|5946.11|5946.98|5946.48|5946.61|5946.11|325
1734975180000|2024-12-23 17:33:00|5946.11|5945.61|5946.36|5945.86|5946.61|5946.11|5945.98|5945.48|368
1734975190000|2024-12-23 17:33:10|5946.48|5945.98|5946.36|5945.86|5946.61|5946.11|5946.11|5945.61|159
1734975200000|2024-12-23 17:33:20|5946.61|5946.11|5945.11|5944.61|5946.61|5946.11|5944.86|5944.36|313
1734975210000|2024-12-23 17:33:30|5945.36|5944.86|5946.36|5945.86|5946.61|5946.11|5945.36|5944.86|216
1734975220000|2024-12-23 17:33:40|5946.48|5945.98|5946.36|5945.86|5946.61|5946.11|5946.36|5945.86|95
1734975230000|2024-12-23 17:33:50|5946.23|5945.73|5946.11|5945.61|5946.36|5945.86|5946.11|5945.61|234
1734975240000|2024-12-23 17:34:00|5946.36|5945.86|5945.86|5945.36|5946.36|5945.86|5945.86|5945.36|191
1734975250000|2024-12-23 17:34:10|5946.11|5945.61|5946.11|5945.61|5946.36|5945.86|5945.86|5945.36|136
1734975260000|2024-12-23 17:34:20|5946.23|5945.73|5947.36|5946.86|5947.61|5947.11|5946.23|5945.73|407
1734975270000|2024-12-23 17:34:30|5947.11|5946.61|5947.36|5946.86|5947.61|5947.11|5946.86|5946.36|175
1734975280000|2024-12-23 17:34:40|5947.11|5946.61|5946.86|5946.36|5947.11|5946.61|5946.61|5946.11|174
1734975290000|2024-12-23 17:34:50|5946.98|5946.48|5946.98|5946.48|5947.36|5946.86|5946.98|5946.48|162
1734975300000|2024-12-23 17:35:00|5946.86|5946.36|5946.11|5945.61|5947.11|5946.61|5946.11|5945.61|246
1734975310000|2024-12-23 17:35:10|5946.36|5945.86|5945.86|5945.36|5946.86|5946.36|5945.86|5945.36|317
1734975320000|2024-12-23 17:35:20|5945.61|5945.11|5946.36|5945.86|5946.36|5945.86|5945.11|5944.61|222
1734975330000|2024-12-23 17:35:30|5946.11|5945.61|5945.61|5945.11|5946.11|5945.61|5945.61|5945.11|220
1734975340000|2024-12-23 17:35:40|5945.73|5945.23|5943.86|5943.36|5945.73|5945.23|5943.86|5943.36|271
1734975350000|2024-12-23 17:35:50|5943.61|5943.11|5942.61|5942.11|5943.61|5943.11|5942.11|5941.61|498
1734975360000|2024-12-23 17:36:00|5942.36|5941.86|5941.86|5941.36|5942.61|5942.11|5941.86|5941.36|488
1734975370000|2024-12-23 17:36:10|5941.61|5941.11|5941.86|5941.36|5942.11|5941.61|5941.61|5941.11|211
1734975380000|2024-12-23 17:36:20|5942.11|5941.61|5940.86|5940.36|5942.36|5941.86|5940.86|5940.36|584
1734975390000|2024-12-23 17:36:30|5940.61|5940.11|5940.36|5939.86|5940.86|5940.36|5939.86|5939.36|374
1734975400000|2024-12-23 17:36:40|5940.86|5940.36|5940.61|5940.11|5941.36|5940.86|5940.61|5940.11|366
1734975410000|2024-12-23 17:36:50|5940.36|5939.86|5939.61|5939.11|5940.61|5940.11|5939.61|5939.11|350
1734975420000|2024-12-23 17:37:00|5939.73|5939.23|5939.36|5938.86|5940.61|5940.11|5939.36|5938.86|769
1734975430000|2024-12-23 17:37:10|5939.61|5939.11|5940.11|5939.61|5940.11|5939.61|5939.36|5938.86|336
1734975440000|2024-12-23 17:37:20|5940.36|5939.86|5942.86|5942.36|5943.11|5942.61|5940.36|5939.86|594
1734975450000|2024-12-23 17:37:30|5942.61|5942.11|5941.86|5941.36|5942.61|5942.11|5941.86|5941.36|383
1734975460000|2024-12-23 17:37:40|5941.98|5941.48|5942.36|5941.86|5942.61|5942.11|5941.86|5941.36|255
1734975470000|2024-12-23 17:37:50|5942.11|5941.61|5942.36|5941.86|5942.36|5941.86|5942.11|5941.61|73
1734975480000|2024-12-23 17:38:00|5942.11|5941.61|5942.11|5941.61|5942.36|5941.86|5941.86|5941.36|198
1734975490000|2024-12-23 17:38:10|5941.86|5941.36|5942.36|5941.86|5942.61|5942.11|5941.86|5941.36|128
1734975500000|2024-12-23 17:38:20|5942.86|5942.36|5943.61|5943.11|5943.86|5943.36|5942.61|5942.11|591
1734975510000|2024-12-23 17:38:30|5943.48|5942.98|5944.36|5943.86|5944.36|5943.86|5943.48|5942.98|174
1734975520000|2024-12-23 17:38:40|5944.61|5944.11|5944.86|5944.36|5944.98|5944.48|5944.48|5943.98|208
1734975530000|2024-12-23 17:38:50|5944.73|5944.23|5944.11|5943.61|5944.73|5944.23|5943.86|5943.36|356
1734975540000|2024-12-23 17:39:00|5944.36|5943.86|5944.23|5943.73|5944.61|5944.11|5944.11|5943.61|258
1734975550000|2024-12-23 17:39:10|5944.36|5943.86|5944.36|5943.86|5944.61|5944.11|5944.11|5943.61|121
1734975560000|2024-12-23 17:39:20|5944.11|5943.61|5944.98|5944.48|5945.11|5944.61|5944.11|5943.61|160
1734975570000|2024-12-23 17:39:30|5944.86|5944.36|5945.36|5944.86|5945.36|5944.86|5944.86|5944.36|157
1734975580000|2024-12-23 17:39:40|5945.11|5944.61|5946.86|5946.36|5946.86|5946.36|5945.11|5944.61|289
1734975590000|2024-12-23 17:39:50|5946.61|5946.11|5946.86|5946.36|5947.11|5946.61|5946.61|5946.11|428
1734975600000|2024-12-23 17:40:00|5947.11|5946.61|5946.86|5946.36|5947.61|5947.11|5946.86|5946.36|311
1734975610000|2024-12-23 17:40:10|5947.11|5946.61|5945.61|5945.11|5947.11|5946.61|5945.48|5944.98|284
1734975620000|2024-12-23 17:40:20|5945.86|5945.36|5944.86|5944.36|5945.86|5945.36|5944.86|5944.36|179
1734975630000|2024-12-23 17:40:30|5944.98|5944.48|5945.61|5945.11|5945.61|5945.11|5944.86|5944.36|207
1734975640000|2024-12-23 17:40:40|5945.73|5945.23|5945.61|5945.11|5946.11|5945.61|5945.36|5944.86|191
1734975650000|2024-12-23 17:40:50|5945.86|5945.36|5945.61|5945.11|5945.86|5945.36|5945.61|5945.11|134
1734975660000|2024-12-23 17:41:00|5945.48|5944.98|5946.11|5945.61|5946.11|5945.61|5945.48|5944.98|386
1734975670000|2024-12-23 17:41:10|5945.86|5945.36|5945.86|5945.36|5945.86|5945.36|5945.86|5945.36|229
1734975680000|2024-12-23 17:41:20|5946.11|5945.61|5946.61|5946.11|5946.86|5946.36|5946.11|5945.61|454
1734975690000|2024-12-23 17:41:30|5946.86|5946.36|5946.11|5945.61|5947.36|5946.86|5946.11|5945.61|355
1734975700000|2024-12-23 17:41:40|5945.86|5945.36|5945.36|5944.86|5946.11|5945.61|5945.36|5944.86|269
1734975710000|2024-12-23 17:41:50|5945.11|5944.61|5945.11|5944.61|5945.61|5945.11|5945.11|5944.61|118
1734975720000|2024-12-23 17:42:00|5944.61|5944.11|5944.11|5943.61|5944.86|5944.36|5943.61|5943.11|442
1734975730000|2024-12-23 17:42:10|5943.86|5943.36|5945.11|5944.61|5945.11|5944.61|5943.48|5942.98|328
1734975740000|2024-12-23 17:42:20|5945.36|5944.86|5944.86|5944.36|5945.36|5944.86|5944.86|5944.36|153
1734975750000|2024-12-23 17:42:30|5944.73|5944.23|5944.73|5944.23|5944.86|5944.36|5944.11|5943.61|148
1734975760000|2024-12-23 17:42:40|5944.86|5944.36|5945.36|5944.86|5945.48|5944.98|5944.73|5944.23|236
1734975770000|2024-12-23 17:42:50|5945.11|5944.61|5944.86|5944.36|5945.36|5944.86|5944.86|5944.36|243
1734975780000|2024-12-23 17:43:00|5944.61|5944.11|5944.61|5944.11|5944.61|5944.11|5944.11|5943.61|211
1734975790000|2024-12-23 17:43:10|5944.86|5944.36|5944.11|5943.61|5944.86|5944.36|5944.11|5943.61|184
1734975800000|2024-12-23 17:43:20|5944.36|5943.86|5944.86|5944.36|5945.11|5944.61|5944.36|5943.86|188
1734975810000|2024-12-23 17:43:30|5944.61|5944.11|5945.11|5944.61|5945.11|5944.61|5944.36|5943.86|216
1734975820000|2024-12-23 17:43:40|5945.36|5944.86|5945.36|5944.86|5945.36|5944.86|5945.11|5944.61|150
1734975830000|2024-12-23 17:43:50|5945.11|5944.61|5944.36|5943.86|5945.11|5944.61|5944.11|5943.61|138
1734975840000|2024-12-23 17:44:00|5944.61|5944.11|5944.61|5944.11|5944.61|5944.11|5944.36|5943.86|256
1734975850000|2024-12-23 17:44:10|5944.86|5944.36|5944.86|5944.36|5944.86|5944.36|5944.36|5943.86|97
1734975860000|2024-12-23 17:44:20|5944.61|5944.11|5945.61|5945.11|5945.61|5945.11|5944.61|5944.11|262
1734975870000|2024-12-23 17:44:30|5945.36|5944.86|5946.36|5945.86|5946.36|5945.86|5945.36|5944.86|232
1734975880000|2024-12-23 17:44:40|5946.61|5946.11|5947.11|5946.61|5947.61|5947.11|5946.36|5945.86|1219
1734975890000|2024-12-23 17:44:50|5947.36|5946.86|5947.61|5947.11|5947.61|5947.11|5947.36|5946.86|609
1734975900000|2024-12-23 17:45:00|5947.86|5947.36|5948.36|5947.86|5948.36|5947.86|5947.61|5947.11|336
1734975910000|2024-12-23 17:45:10|5948.61|5948.11|5949.11|5948.61|5949.11|5948.61|5948.36|5947.86|600
1734975920000|2024-12-23 17:45:20|5948.86|5948.36|5948.36|5947.86|5948.86|5948.36|5948.36|5947.86|195
1734975930000|2024-12-23 17:45:30|5948.11|5947.61|5949.11|5948.61|5949.11|5948.61|5947.86|5947.36|359
1734975940000|2024-12-23 17:45:40|5948.98|5948.48|5949.11|5948.61|5949.11|5948.61|5948.61|5948.11|140
1734975950000|2024-12-23 17:45:50|5949.36|5948.86|5948.86|5948.36|5949.36|5948.86|5948.61|5948.11|271
1734975960000|2024-12-23 17:46:00|5949.11|5948.61|5949.36|5948.86|5949.48|5948.98|5948.86|5948.36|445
1734975970000|2024-12-23 17:46:10|5949.23|5948.73|5949.11|5948.61|5949.36|5948.86|5949.11|5948.61|100
1734975980000|2024-12-23 17:46:20|5948.86|5948.36|5949.11|5948.61|5949.11|5948.61|5948.36|5947.86|287
1734975990000|2024-12-23 17:46:30|5948.86|5948.36|5948.86|5948.36|5949.36|5948.86|5948.86|5948.36|168
1734976000000|2024-12-23 17:46:40|5948.36|5947.86|5948.11|5947.61|5948.36|5947.86|5947.86|5947.36|235
1734976010000|2024-12-23 17:46:50|5948.23|5947.73|5949.11|5948.61|5949.11|5948.61|5948.11|5947.61|178
1734976020000|2024-12-23 17:47:00|5948.98|5948.48|5948.23|5947.73|5949.11|5948.61|5948.11|5947.61|284
1734976030000|2024-12-23 17:47:10|5948.36|5947.86|5948.86|5948.36|5948.86|5948.36|5948.11|5947.61|154
1734976040000|2024-12-23 17:47:20|5949.11|5948.61|5948.86|5948.36|5949.11|5948.61|5948.61|5948.11|120
1734976050000|2024-12-23 17:47:30|5949.11|5948.61|5949.11|5948.61|5949.11|5948.61|5948.86|5948.36|73
1734976060000|2024-12-23 17:47:40|5948.86|5948.36|5948.86|5948.36|5948.86|5948.36|5948.36|5947.86|186
1734976070000|2024-12-23 17:47:50|5949.11|5948.61|5949.36|5948.86|5949.36|5948.86|5948.86|5948.36|108
1734976080000|2024-12-23 17:48:00|5949.23|5948.73|5949.61|5949.11|5949.61|5949.11|5948.86|5948.36|243
1734976090000|2024-12-23 17:48:10|5949.36|5948.86|5950.36|5949.86|5950.61|5950.11|5949.36|5948.86|428
1734976100000|2024-12-23 17:48:20|5950.48|5949.98|5950.11|5949.61|5950.48|5949.98|5950.11|5949.61|188
1734976110000|2024-12-23 17:48:30|5949.86|5949.36|5948.86|5948.36|5949.86|5949.36|5948.61|5948.11|224
1734976120000|2024-12-23 17:48:40|5948.98|5948.48|5949.11|5948.61|5949.36|5948.86|5948.86|5948.36|109
1734976130000|2024-12-23 17:48:50|5949.36|5948.86|5949.86|5949.36|5950.11|5949.61|5949.36|5948.86|182
1734976140000|2024-12-23 17:49:00|5949.98|5949.48|5948.86|5948.36|5950.36|5949.86|5948.73|5948.23|229
1734976150000|2024-12-23 17:49:10|5949.11|5948.61|5948.86|5948.36|5949.36|5948.86|5948.86|5948.36|166
1734976160000|2024-12-23 17:49:20|5948.73|5948.23|5949.36|5948.86|5949.36|5948.86|5948.36|5947.86|106
1734976170000|2024-12-23 17:49:30|5949.61|5949.11|5950.11|5949.61|5950.11|5949.61|5949.61|5949.11|208
1734976180000|2024-12-23 17:49:40|5950.36|5949.86|5951.11|5950.61|5951.11|5950.61|5950.36|5949.86|263
1734976190000|2024-12-23 17:49:50|5951.23|5950.73|5951.11|5950.61|5951.36|5950.86|5951.11|5950.61|340
1734976200000|2024-12-23 17:50:00|5950.86|5950.36|5949.11|5948.61|5950.86|5950.36|5948.86|5948.36|391
1734976210000|2024-12-23 17:50:10|5949.36|5948.86|5949.61|5949.11|5949.86|5949.36|5949.11|5948.61|265
1734976220000|2024-12-23 17:50:20|5949.36|5948.86|5949.36|5948.86|5949.48|5948.98|5948.61|5948.11|300
1734976230000|2024-12-23 17:50:30|5949.23|5948.73|5949.36|5948.86|5949.61|5949.11|5949.11|5948.61|182
1734976240000|2024-12-23 17:50:40|5949.23|5948.73|5949.11|5948.61|5949.61|5949.11|5948.86|5948.36|203
1734976250000|2024-12-23 17:50:50|5949.36|5948.86|5948.61|5948.11|5949.36|5948.86|5948.61|5948.11|280
1734976260000|2024-12-23 17:51:00|5948.36|5947.86|5948.86|5948.36|5948.86|5948.36|5948.11|5947.61|258
1734976270000|2024-12-23 17:51:10|5949.36|5948.86|5949.61|5949.11|5949.86|5949.36|5949.36|5948.86|247
1734976280000|2024-12-23 17:51:20|5949.86|5949.36|5949.61|5949.11|5949.86|5949.36|5949.61|5949.11|76
1734976290000|2024-12-23 17:51:30|5949.86|5949.36|5950.11|5949.61|5950.36|5949.86|5949.86|5949.36|241
1734976300000|2024-12-23 17:51:40|5949.86|5949.36|5949.61|5949.11|5949.86|5949.36|5949.36|5948.86|135
1734976310000|2024-12-23 17:51:50|5949.73|5949.23|5949.36|5948.86|5949.86|5949.36|5949.36|5948.86|133
1734976320000|2024-12-23 17:52:00|5949.11|5948.61|5949.36|5948.86|5949.36|5948.86|5948.61|5948.11|225
1734976330000|2024-12-23 17:52:10|5949.61|5949.11|5949.11|5948.61|5949.61|5949.11|5948.86|5948.36|136
1734976340000|2024-12-23 17:52:20|5948.86|5948.36|5948.36|5947.86|5949.11|5948.61|5948.23|5947.73|205
1734976350000|2024-12-23 17:52:30|5948.61|5948.11|5949.11|5948.61|5949.61|5949.11|5948.61|5948.11|145
1734976360000|2024-12-23 17:52:40|5949.23|5948.73|5949.61|5949.11|5949.61|5949.11|5949.11|5948.61|149
1734976370000|2024-12-23 17:52:50|5949.73|5949.23|5950.36|5949.86|5950.36|5949.86|5949.73|5949.23|130
1734976380000|2024-12-23 17:53:00|5950.61|5950.11|5950.86|5950.36|5950.98|5950.48|5950.61|5950.11|314
1734976390000|2024-12-23 17:53:10|5951.11|5950.61|5949.98|5949.48|5951.11|5950.61|5949.86|5949.36|235
1734976400000|2024-12-23 17:53:20|5950.11|5949.61|5949.61|5949.11|5950.11|5949.61|5949.61|5949.11|106
1734976410000|2024-12-23 17:53:30|5949.36|5948.86|5949.36|5948.86|5949.61|5949.11|5949.36|5948.86|133
1734976420000|2024-12-23 17:53:40|5949.61|5949.11|5949.61|5949.11|5949.61|5949.11|5949.61|5949.11|93
1734976430000|2024-12-23 17:53:50|5949.36|5948.86|5948.86|5948.36|5949.36|5948.86|5948.86|5948.36|258
1734976440000|2024-12-23 17:54:00|5948.11|5947.61|5948.86|5948.36|5948.98|5948.48|5948.11|5947.61|302
1734976450000|2024-12-23 17:54:10|5948.98|5948.48|5949.36|5948.86|5949.86|5949.36|5948.86|5948.36|261
1734976460000|2024-12-23 17:54:20|5949.48|5948.98|5948.86|5948.36|5949.61|5949.11|5948.61|5948.11|119
1734976470000|2024-12-23 17:54:30|5949.11|5948.61|5949.11|5948.61|5949.36|5948.86|5949.11|5948.61|93
1734976480000|2024-12-23 17:54:40|5948.98|5948.48|5949.11|5948.61|5949.11|5948.61|5948.98|5948.48|74
1734976490000|2024-12-23 17:54:50|5949.23|5948.73|5949.36|5948.86|5949.86|5949.36|5949.23|5948.73|122
1734976500000|2024-12-23 17:55:00|5949.61|5949.11|5948.86|5948.36|5949.61|5949.11|5948.11|5947.61|307
1734976510000|2024-12-23 17:55:10|5949.11|5948.61|5949.11|5948.61|5949.11|5948.61|5948.86|5948.36|96
1734976520000|2024-12-23 17:55:20|5949.36|5948.86|5949.61|5949.11|5949.61|5949.11|5948.86|5948.36|168
1734976530000|2024-12-23 17:55:30|5949.48|5948.98|5949.61|5949.11|5949.86|5949.36|5949.48|5948.98|117
1734976540000|2024-12-23 17:55:40|5950.11|5949.61|5950.61|5950.11|5950.61|5950.11|5950.11|5949.61|274
1734976550000|2024-12-23 17:55:50|5950.48|5949.98|5950.61|5950.11|5950.86|5950.36|5950.48|5949.98|133
1734976560000|2024-12-23 17:56:00|5950.73|5950.23|5950.36|5949.86|5950.86|5950.36|5950.23|5949.73|212
1734976570000|2024-12-23 17:56:10|5950.11|5949.61|5950.11|5949.61|5950.36|5949.86|5949.86|5949.36|158
1734976580000|2024-12-23 17:56:20|5950.23|5949.73|5950.61|5950.11|5950.86|5950.36|5950.23|5949.73|306
1734976590000|2024-12-23 17:56:30|5950.86|5950.36|5951.11|5950.61|5951.36|5950.86|5950.86|5950.36|164
1734976600000|2024-12-23 17:56:40|5951.23|5950.73|5951.61|5951.11|5951.61|5951.11|5951.23|5950.73|107
1734976610000|2024-12-23 17:56:50|5951.36|5950.86|5951.11|5950.61|5951.48|5950.98|5951.11|5950.61|131
1734976620000|2024-12-23 17:57:00|5950.86|5950.36|5951.36|5950.86|5951.61|5951.11|5950.61|5950.11|347
1734976630000|2024-12-23 17:57:10|5951.23|5950.73|5951.36|5950.86|5951.36|5950.86|5950.86|5950.36|144
1734976640000|2024-12-23 17:57:20|5951.61|5951.11|5951.61|5951.11|5951.86|5951.36|5951.11|5950.61|225
1734976650000|2024-12-23 17:57:30|5951.86|5951.36|5951.86|5951.36|5951.86|5951.36|5951.73|5951.23|251
1734976660000|2024-12-23 17:57:40|5951.61|5951.11|5951.86|5951.36|5951.86|5951.36|5951.61|5951.11|51
1734976670000|2024-12-23 17:57:50|5951.61|5951.11|5951.86|5951.36|5951.86|5951.36|5951.36|5950.86|163
1734976680000|2024-12-23 17:58:00|5951.73|5951.23|5951.36|5950.86|5951.86|5951.36|5951.36|5950.86|163
1734976690000|2024-12-23 17:58:10|5951.11|5950.61|5950.86|5950.36|5951.11|5950.61|5950.36|5949.86|280
1734976700000|2024-12-23 17:58:20|5950.98|5950.48|5950.86|5950.36|5950.98|5950.48|5950.61|5950.11|98
1734976710000|2024-12-23 17:58:30|5950.61|5950.11|5950.11|5949.61|5950.73|5950.23|5950.11|5949.61|147
1734976720000|2024-12-23 17:58:40|5950.36|5949.86|5949.36|5948.86|5950.36|5949.86|5949.11|5948.61|323
1734976730000|2024-12-23 17:58:50|5949.23|5948.73|5948.86|5948.36|5949.36|5948.86|5948.61|5948.11|393
1734976740000|2024-12-23 17:59:00|5949.11|5948.61|5949.11|5948.61|5949.61|5949.11|5948.61|5948.11|429
1734976750000|2024-12-23 17:59:10|5949.36|5948.86|5948.86|5948.36|5949.36|5948.86|5948.86|5948.36|294
1734976760000|2024-12-23 17:59:20|5948.73|5948.23|5948.86|5948.36|5949.36|5948.86|5948.61|5948.11|210
1734976770000|2024-12-23 17:59:30|5948.73|5948.23|5948.61|5948.11|5948.73|5948.23|5948.36|5947.86|99
1734976780000|2024-12-23 17:59:40|5948.36|5947.86|5948.61|5948.11|5948.61|5948.11|5948.11|5947.61|312
1734976790000|2024-12-23 17:59:50|5948.73|5948.23|5948.61|5948.11|5948.86|5948.36|5948.36|5947.86|95
1734976800000|2024-12-23 18:00:00|5948.73|5948.23|5947.11|5946.61|5948.86|5948.36|5947.11|5946.61|407
1734976810000|2024-12-23 18:00:10|5946.86|5946.36|5947.11|5946.61|5947.61|5947.11|5946.61|5946.11|423
1734976820000|2024-12-23 18:00:20|5947.23|5946.73|5946.86|5946.36|5947.36|5946.86|5946.86|5946.36|222
1734976830000|2024-12-23 18:00:30|5947.11|5946.61|5948.86|5948.36|5948.86|5948.36|5947.11|5946.61|183
1734976840000|2024-12-23 18:00:40|5949.11|5948.61|5949.61|5949.11|5949.61|5949.11|5949.11|5948.61|256
1734976850000|2024-12-23 18:00:50|5949.48|5948.98|5949.86|5949.36|5950.11|5949.61|5949.48|5948.98|177
1734976860000|2024-12-23 18:01:00|5949.98|5949.48|5950.11|5949.61|5950.11|5949.61|5949.36|5948.86|233
1734976870000|2024-12-23 18:01:10|5950.36|5949.86|5950.36|5949.86|5950.48|5949.98|5950.11|5949.61|187
1734976880000|2024-12-23 18:01:20|5950.48|5949.98|5950.61|5950.11|5950.61|5950.11|5950.36|5949.86|79
1734976890000|2024-12-23 18:01:30|5950.86|5950.36|5950.86|5950.36|5951.11|5950.61|5950.86|5950.36|171
1734976900000|2024-12-23 18:01:40|5950.98|5950.48|5951.86|5951.36|5951.86|5951.36|5950.86|5950.36|299
1734976910000|2024-12-23 18:01:50|5951.61|5951.11|5951.86|5951.36|5951.98|5951.48|5951.61|5951.11|243
1734976920000|2024-12-23 18:02:00|5951.98|5951.48|5952.61|5952.11|5952.61|5952.11|5951.98|5951.48|398
1734976930000|2024-12-23 18:02:10|5952.36|5951.86|5952.86|5952.36|5952.86|5952.36|5952.36|5951.86|279
1734976940000|2024-12-23 18:02:20|5952.61|5952.11|5952.11|5951.61|5952.86|5952.36|5951.86|5951.36|322
1734976950000|2024-12-23 18:02:30|5951.86|5951.36|5951.86|5951.36|5952.11|5951.61|5951.73|5951.23|472
1734976960000|2024-12-23 18:02:40|5951.98|5951.48|5952.36|5951.86|5952.36|5951.86|5951.86|5951.36|140
1734976970000|2024-12-23 18:02:50|5952.61|5952.11|5953.36|5952.86|5953.36|5952.86|5952.61|5952.11|301
1734976980000|2024-12-23 18:03:00|5953.23|5952.73|5952.86|5952.36|5953.36|5952.86|5952.61|5952.11|228
1734976990000|2024-12-23 18:03:10|5952.73|5952.23|5951.61|5951.11|5952.73|5952.23|5951.48|5950.98|158
1734977000000|2024-12-23 18:03:20|5951.48|5950.98|5951.11|5950.61|5951.73|5951.23|5950.98|5950.48|226
1734977010000|2024-12-23 18:03:30|5950.86|5950.36|5950.11|5949.61|5950.86|5950.36|5949.86|5949.36|337
1734977020000|2024-12-23 18:03:40|5949.98|5949.48|5950.11|5949.61|5950.61|5950.11|5949.98|5949.48|216
1734977030000|2024-12-23 18:03:50|5950.23|5949.73|5950.36|5949.86|5950.36|5949.86|5949.86|5949.36|149
1734977040000|2024-12-23 18:04:00|5950.61|5950.11|5951.36|5950.86|5951.61|5951.11|5950.61|5950.11|382
1734977050000|2024-12-23 18:04:10|5951.48|5950.98|5952.11|5951.61|5952.36|5951.86|5951.36|5950.86|159
1734977060000|2024-12-23 18:04:20|5952.36|5951.86|5952.36|5951.86|5952.36|5951.86|5952.11|5951.61|54
1734977070000|2024-12-23 18:04:30|5952.11|5951.61|5952.61|5952.11|5952.86|5952.36|5952.11|5951.61|314
1734977080000|2024-12-23 18:04:40|5952.73|5952.23|5952.61|5952.11|5952.86|5952.36|5952.61|5952.11|122
1734977090000|2024-12-23 18:04:50|5952.73|5952.23|5952.61|5952.11|5952.73|5952.23|5952.61|5952.11|46
1734977100000|2024-12-23 18:05:00|5952.36|5951.86|5952.61|5952.11|5953.11|5952.61|5952.11|5951.61|279
1734977110000|2024-12-23 18:05:10|5952.73|5952.23|5953.11|5952.61|5953.36|5952.86|5952.61|5952.11|170
1734977120000|2024-12-23 18:05:20|5953.23|5952.73|5953.61|5953.11|5953.61|5953.11|5953.23|5952.73|187
1734977130000|2024-12-23 18:05:30|5953.36|5952.86|5953.36|5952.86|5953.61|5953.11|5953.11|5952.61|162
1734977140000|2024-12-23 18:05:40|5953.86|5953.36|5953.61|5953.11|5953.86|5953.36|5953.36|5952.86|155
1734977150000|2024-12-23 18:05:50|5953.36|5952.86|5953.48|5952.98|5953.61|5953.11|5953.36|5952.86|66
1734977160000|2024-12-23 18:06:00|5953.36|5952.86|5953.61|5953.11|5953.86|5953.36|5953.11|5952.61|250
1734977170000|2024-12-23 18:06:10|5953.48|5952.98|5953.11|5952.61|5953.61|5953.11|5953.11|5952.61|115
1734977180000|2024-12-23 18:06:20|5952.86|5952.36|5952.11|5951.61|5952.86|5952.36|5952.11|5951.61|218
1734977190000|2024-12-23 18:06:30|5952.36|5951.86|5952.36|5951.86|5952.36|5951.86|5951.86|5951.36|341
1734977200000|2024-12-23 18:06:40|5952.61|5952.11|5952.36|5951.86|5952.61|5952.11|5952.11|5951.61|588
1734977210000|2024-12-23 18:06:50|5952.48|5951.98|5952.61|5952.11|5952.61|5952.11|5952.36|5951.86|341
1734977220000|2024-12-23 18:07:00|5952.36|5951.86|5953.36|5952.86|5953.86|5953.36|5952.36|5951.86|241
1734977230000|2024-12-23 18:07:10|5953.61|5953.11|5953.86|5953.36|5953.86|5953.36|5953.61|5953.11|307
1734977240000|2024-12-23 18:07:20|5953.61|5953.11|5953.86|5953.36|5954.11|5953.61|5953.61|5953.11|291
1734977250000|2024-12-23 18:07:30|5953.61|5953.11|5953.86|5953.36|5954.11|5953.61|5953.61|5953.11|263
1734977260000|2024-12-23 18:07:40|5953.98|5953.48|5954.11|5953.61|5954.36|5953.86|5953.98|5953.48|210
1734977270000|2024-12-23 18:07:50|5954.36|5953.86|5954.36|5953.86|5954.36|5953.86|5953.86|5953.36|262
1734977280000|2024-12-23 18:08:00|5954.61|5954.11|5954.73|5954.23|5955.11|5954.61|5954.11|5953.61|375
1734977290000|2024-12-23 18:08:10|5954.86|5954.36|5955.61|5955.11|5955.61|5955.11|5954.86|5954.36|508
1734977300000|2024-12-23 18:08:20|5955.36|5954.86|5956.11|5955.61|5956.36|5955.86|5955.36|5954.86|519
1734977310000|2024-12-23 18:08:30|5955.86|5955.36|5956.11|5955.61|5956.36|5955.86|5955.86|5955.36|263
1734977320000|2024-12-23 18:08:40|5956.36|5955.86|5956.36|5955.86|5956.48|5955.98|5956.23|5955.73|333
1734977330000|2024-12-23 18:08:50|5956.11|5955.61|5955.61|5955.11|5956.36|5955.86|5955.36|5954.86|357
1734977340000|2024-12-23 18:09:00|5955.73|5955.23|5955.36|5954.86|5955.86|5955.36|5954.98|5954.48|389
1734977350000|2024-12-23 18:09:10|5955.48|5954.98|5955.36|5954.86|5955.61|5955.11|5955.23|5954.73|161
1734977360000|2024-12-23 18:09:20|5955.23|5954.73|5955.36|5954.86|5955.61|5955.11|5955.11|5954.61|162
1734977370000|2024-12-23 18:09:30|5955.11|5954.61|5954.11|5953.61|5955.11|5954.61|5954.11|5953.61|357
1734977380000|2024-12-23 18:09:40|5954.23|5953.73|5953.86|5953.36|5954.23|5953.73|5952.86|5952.36|467
1734977390000|2024-12-23 18:09:50|5953.73|5953.23|5953.86|5953.36|5954.11|5953.61|5953.73|5953.23|121
1734977400000|2024-12-23 18:10:00|5953.61|5953.11|5953.61|5953.11|5953.86|5953.36|5953.36|5952.86|296
1734977410000|2024-12-23 18:10:10|5953.73|5953.23|5954.86|5954.36|5954.86|5954.36|5953.73|5953.23|486
1734977420000|2024-12-23 18:10:20|5955.11|5954.61|5954.61|5954.11|5955.48|5954.98|5954.61|5954.11|328
1734977430000|2024-12-23 18:10:30|5954.36|5953.86|5954.61|5954.11|5954.61|5954.11|5954.11|5953.61|207
1734977440000|2024-12-23 18:10:40|5954.36|5953.86|5954.73|5954.23|5954.73|5954.23|5954.36|5953.86|151
1734977450000|2024-12-23 18:10:50|5954.86|5954.36|5954.61|5954.11|5954.86|5954.36|5954.48|5953.98|113
1734977460000|2024-12-23 18:11:00|5954.86|5954.36|5954.36|5953.86|5954.86|5954.36|5953.86|5953.36|398
1734977470000|2024-12-23 18:11:10|5954.61|5954.11|5954.61|5954.11|5955.11|5954.61|5954.61|5954.11|339
1734977480000|2024-12-23 18:11:20|5954.73|5954.23|5953.61|5953.11|5954.73|5954.23|5953.61|5953.11|260
1734977490000|2024-12-23 18:11:30|5953.86|5953.36|5953.86|5953.36|5954.11|5953.61|5953.61|5953.11|183
1734977500000|2024-12-23 18:11:40|5954.11|5953.61|5953.86|5953.36|5954.11|5953.61|5953.11|5952.61|178
1734977510000|2024-12-23 18:11:50|5953.61|5953.11|5953.61|5953.11|5953.86|5953.36|5953.61|5953.11|126
1734977520000|2024-12-23 18:12:00|5953.86|5953.36|5954.11|5953.61|5954.11|5953.61|5953.11|5952.61|252
1734977530000|2024-12-23 18:12:10|5954.36|5953.86|5955.61|5955.11|5955.61|5955.11|5954.36|5953.86|360
1734977540000|2024-12-23 18:12:20|5955.73|5955.23|5955.86|5955.36|5956.11|5955.61|5955.73|5955.23|249
1734977550000|2024-12-23 18:12:30|5955.61|5955.11|5955.86|5955.36|5956.11|5955.61|5955.36|5954.86|211
1734977560000|2024-12-23 18:12:40|5956.11|5955.61|5956.11|5955.61|5956.36|5955.86|5955.98|5955.48|212
1734977570000|2024-12-23 18:12:50|5956.36|5955.86|5955.86|5955.36|5956.36|5955.86|5955.61|5955.11|204
1734977580000|2024-12-23 18:13:00|5955.61|5955.11|5955.11|5954.61|5955.86|5955.36|5955.11|5954.61|135
1734977590000|2024-12-23 18:13:10|5954.86|5954.36|5954.98|5954.48|5955.11|5954.61|5954.61|5954.11|283
1734977600000|2024-12-23 18:13:20|5955.11|5954.61|5955.11|5954.61|5955.11|5954.61|5954.86|5954.36|153
1734977610000|2024-12-23 18:13:30|5955.23|5954.73|5955.36|5954.86|5955.48|5954.98|5955.23|5954.73|104
1734977620000|2024-12-23 18:13:40|5955.48|5954.98|5955.73|5955.23|5955.86|5955.36|5955.36|5954.86|137
1734977630000|2024-12-23 18:13:50|5955.86|5955.36|5956.36|5955.86|5956.61|5956.11|5955.86|5955.36|334
1734977640000|2024-12-23 18:14:00|5956.23|5955.73|5955.36|5954.86|5956.23|5955.73|5955.11|5954.61|277
1734977650000|2024-12-23 18:14:10|5955.11|5954.61|5953.86|5953.36|5955.36|5954.86|5953.86|5953.36|342
1734977660000|2024-12-23 18:14:20|5953.98|5953.48|5953.86|5953.36|5954.36|5953.86|5953.73|5953.23|262
1734977670000|2024-12-23 18:14:30|5954.11|5953.61|5954.61|5954.11|5954.61|5954.11|5954.11|5953.61|225
1734977680000|2024-12-23 18:14:40|5954.36|5953.86|5953.61|5953.11|5954.48|5953.98|5953.61|5953.11|362
1734977690000|2024-12-23 18:14:50|5953.73|5953.23|5954.36|5953.86|5954.36|5953.86|5953.61|5953.11|134
1734977700000|2024-12-23 18:15:00|5954.61|5954.11|5955.61|5955.11|5955.61|5955.11|5954.61|5954.11|231
1734977710000|2024-12-23 18:15:10|5955.86|5955.36|5955.86|5955.36|5955.98|5955.48|5955.61|5955.11|233
1734977720000|2024-12-23 18:15:20|5955.61|5955.11|5955.86|5955.36|5955.86|5955.36|5955.36|5954.86|203
1734977730000|2024-12-23 18:15:30|5955.98|5955.48|5956.11|5955.61|5956.23|5955.73|5955.61|5955.11|189
1734977740000|2024-12-23 18:15:40|5956.23|5955.73|5956.11|5955.61|5956.23|5955.73|5955.86|5955.36|109
1734977750000|2024-12-23 18:15:50|5956.61|5956.11|5956.36|5955.86|5956.61|5956.11|5956.11|5955.61|156
1734977760000|2024-12-23 18:16:00|5956.48|5955.98|5956.36|5955.86|5956.48|5955.98|5956.11|5955.61|313
1734977770000|2024-12-23 18:16:10|5956.48|5955.98|5956.36|5955.86|5956.61|5956.11|5956.36|5955.86|115
1734977780000|2024-12-23 18:16:20|5955.86|5955.36|5956.36|5955.86|5956.36|5955.86|5955.86|5955.36|200
1734977790000|2024-12-23 18:16:30|5956.23|5955.73|5955.61|5955.11|5956.36|5955.86|5955.36|5954.86|289
1734977800000|2024-12-23 18:16:40|5955.36|5954.86|5955.61|5955.11|5955.86|5955.36|5955.36|5954.86|141
1734977810000|2024-12-23 18:16:50|5955.86|5955.36|5956.36|5955.86|5956.36|5955.86|5955.61|5955.11|190
1734977820000|2024-12-23 18:17:00|5956.11|5955.61|5955.11|5954.61|5956.23|5955.73|5954.86|5954.36|417
1734977830000|2024-12-23 18:17:10|5954.86|5954.36|5953.86|5953.36|5954.86|5954.36|5953.86|5953.36|322
1734977840000|2024-12-23 18:17:20|5953.36|5952.86|5952.61|5952.11|5953.36|5952.86|5952.11|5951.61|584
1734977850000|2024-12-23 18:17:30|5952.86|5952.36|5951.86|5951.36|5952.86|5952.36|5951.86|5951.36|366
1734977860000|2024-12-23 18:17:40|5951.36|5950.86|5950.86|5950.36|5952.11|5951.61|5950.86|5950.36|557
1734977870000|2024-12-23 18:17:50|5950.36|5949.86|5950.36|5949.86|5951.11|5950.61|5950.11|5949.61|846
1734977880000|2024-12-23 18:18:00|5950.61|5950.11|5951.36|5950.86|5952.36|5951.86|5950.61|5950.11|635
1734977890000|2024-12-23 18:18:10|5951.11|5950.61|5951.86|5951.36|5951.86|5951.36|5950.86|5950.36|264
1734977900000|2024-12-23 18:18:20|5952.11|5951.61|5952.11|5951.61|5952.86|5952.36|5951.86|5951.36|373
1734977910000|2024-12-23 18:18:30|5951.86|5951.36|5952.61|5952.11|5952.86|5952.36|5951.61|5951.11|299
1734977920000|2024-12-23 18:18:40|5952.73|5952.23|5952.36|5951.86|5952.86|5952.36|5951.86|5951.36|268
1734977930000|2024-12-23 18:18:50|5952.11|5951.61|5952.86|5952.36|5952.86|5952.36|5952.11|5951.61|145
1734977940000|2024-12-23 18:19:00|5952.61|5952.11|5953.11|5952.61|5953.11|5952.61|5952.61|5952.11|709
1734977950000|2024-12-23 18:19:10|5953.36|5952.86|5952.61|5952.11|5953.61|5953.11|5952.36|5951.86|400
1734977960000|2024-12-23 18:19:20|5952.86|5952.36|5953.36|5952.86|5953.61|5953.11|5952.86|5952.36|105
1734977970000|2024-12-23 18:19:30|5953.11|5952.61|5953.11|5952.61|5953.36|5952.86|5952.86|5952.36|163
1734977980000|2024-12-23 18:19:40|5953.36|5952.86|5953.48|5952.98|5953.61|5953.11|5953.36|5952.86|148
1734977990000|2024-12-23 18:19:50|5953.61|5953.11|5953.36|5952.86|5953.86|5953.36|5953.23|5952.73|204
1734978000000|2024-12-23 18:20:00|5953.11|5952.61|5953.11|5952.61|5953.86|5953.36|5953.11|5952.61|305
1734978010000|2024-12-23 18:20:10|5953.36|5952.86|5952.11|5951.61|5953.36|5952.86|5952.11|5951.61|404
1734978020000|2024-12-23 18:20:20|5952.36|5951.86|5952.36|5951.86|5952.86|5952.36|5952.11|5951.61|163
1734978030000|2024-12-23 18:20:30|5952.73|5952.23|5952.61|5952.11|5952.86|5952.36|5951.86|5951.36|212
1734978040000|2024-12-23 18:20:40|5952.48|5951.98|5953.86|5953.36|5953.86|5953.36|5952.23|5951.73|460
1734978050000|2024-12-23 18:20:50|5953.73|5953.23|5953.86|5953.36|5954.36|5953.86|5953.61|5953.11|479
1734978060000|2024-12-23 18:21:00|5953.73|5953.23|5953.86|5953.36|5954.36|5953.86|5953.73|5953.23|277
1734978070000|2024-12-23 18:21:10|5953.98|5953.48|5954.11|5953.61|5954.11|5953.61|5953.86|5953.36|90
1734978080000|2024-12-23 18:21:20|5954.36|5953.86|5954.11|5953.61|5954.36|5953.86|5953.73|5953.23|241
1734978090000|2024-12-23 18:21:30|5953.98|5953.48|5954.11|5953.61|5954.36|5953.86|5953.86|5953.36|106
1734978100000|2024-12-23 18:21:40|5953.98|5953.48|5954.86|5954.36|5954.86|5954.36|5953.86|5953.36|199
1734978110000|2024-12-23 18:21:50|5955.11|5954.61|5954.86|5954.36|5955.11|5954.61|5954.61|5954.11|105
1734978120000|2024-12-23 18:22:00|5955.11|5954.61|5955.61|5955.11|5955.86|5955.36|5954.86|5954.36|348
1734978130000|2024-12-23 18:22:10|5955.73|5955.23|5955.86|5955.36|5956.36|5955.86|5955.73|5955.23|369
1734978140000|2024-12-23 18:22:20|5955.61|5955.11|5955.36|5954.86|5955.61|5955.11|5955.11|5954.61|247
1734978150000|2024-12-23 18:22:30|5955.23|5954.73|5954.61|5954.11|5955.23|5954.73|5954.11|5953.61|219
1734978160000|2024-12-23 18:22:40|5954.36|5953.86|5952.73|5952.23|5954.36|5953.86|5952.36|5951.86|562
1734978170000|2024-12-23 18:22:50|5952.86|5952.36|5952.61|5952.11|5953.36|5952.86|5952.36|5951.86|316
1734978180000|2024-12-23 18:23:00|5952.11|5951.61|5950.61|5950.11|5952.11|5951.61|5950.61|5950.11|601
1734978190000|2024-12-23 18:23:10|5950.36|5949.86|5951.61|5951.11|5952.23|5951.73|5950.36|5949.86|533
1734978200000|2024-12-23 18:23:20|5951.86|5951.36|5952.23|5951.73|5952.36|5951.86|5951.61|5951.11|152
1734978210000|2024-12-23 18:23:30|5952.11|5951.61|5952.36|5951.86|5952.61|5952.11|5952.11|5951.61|256
1734978220000|2024-12-23 18:23:40|5952.61|5952.11|5953.36|5952.86|5953.73|5953.23|5952.61|5952.11|588
1734978230000|2024-12-23 18:23:50|5953.61|5953.11|5954.11|5953.61|5954.11|5953.61|5953.23|5952.73|192
1734978240000|2024-12-23 18:24:00|5953.86|5953.36|5953.36|5952.86|5954.11|5953.61|5953.36|5952.86|199
1734978250000|2024-12-23 18:24:10|5953.61|5953.11|5953.23|5952.73|5953.86|5953.36|5953.11|5952.61|158
1734978260000|2024-12-23 18:24:20|5953.36|5952.86|5952.11|5951.61|5953.48|5952.98|5951.86|5951.36|247
1734978270000|2024-12-23 18:24:30|5951.98|5951.48|5952.36|5951.86|5952.48|5951.98|5951.98|5951.48|103
1734978280000|2024-12-23 18:24:40|5952.61|5952.11|5952.11|5951.61|5952.86|5952.36|5951.86|5951.36|186
1734978290000|2024-12-23 18:24:50|5951.98|5951.48|5952.61|5952.11|5952.61|5952.11|5951.86|5951.36|245
1734978300000|2024-12-23 18:25:00|5952.73|5952.23|5954.36|5953.86|5954.61|5954.11|5952.61|5952.11|434
1734978310000|2024-12-23 18:25:10|5954.11|5953.61|5954.11|5953.61|5954.36|5953.86|5953.61|5953.11|175
1734978320000|2024-12-23 18:25:20|5953.98|5953.48|5954.61|5954.11|5954.61|5954.11|5953.98|5953.48|112
1734978330000|2024-12-23 18:25:30|5954.86|5954.36|5955.36|5954.86|5955.36|5954.86|5954.61|5954.11|226
1734978340000|2024-12-23 18:25:40|5955.61|5955.11|5956.11|5955.61|5956.11|5955.61|5955.61|5955.11|258
1734978350000|2024-12-23 18:25:50|5956.36|5955.86|5956.86|5956.36|5957.11|5956.61|5956.36|5955.86|655
1734978360000|2024-12-23 18:26:00|5957.11|5956.61|5955.48|5954.98|5957.11|5956.61|5955.36|5954.86|528
1734978370000|2024-12-23 18:26:10|5955.61|5955.11|5955.86|5955.36|5956.36|5955.86|5955.61|5955.11|251
1734978380000|2024-12-23 18:26:20|5955.61|5955.11|5955.61|5955.11|5955.86|5955.36|5955.36|5954.86|287
1734978390000|2024-12-23 18:26:30|5955.86|5955.36|5955.86|5955.36|5955.86|5955.36|5955.61|5955.11|256
1734978400000|2024-12-23 18:26:40|5956.11|5955.61|5956.11|5955.61|5956.11|5955.61|5956.11|5955.61|52
1734978410000|2024-12-23 18:26:50|5955.61|5955.11|5955.86|5955.36|5955.86|5955.36|5955.61|5955.11|263
1734978420000|2024-12-23 18:27:00|5955.98|5955.48|5956.11|5955.61|5956.36|5955.86|5955.36|5954.86|358
1734978430000|2024-12-23 18:27:10|5955.86|5955.36|5955.86|5955.36|5956.11|5955.61|5955.86|5955.36|120
1734978440000|2024-12-23 18:27:20|5955.61|5955.11|5955.61|5955.11|5955.73|5955.23|5955.36|5954.86|195
1734978450000|2024-12-23 18:27:30|5955.73|5955.23|5955.36|5954.86|5955.86|5955.36|5955.36|5954.86|127
1734978460000|2024-12-23 18:27:40|5955.61|5955.11|5954.86|5954.36|5955.86|5955.36|5954.86|5954.36|230
1734978470000|2024-12-23 18:27:50|5955.11|5954.61|5955.36|5954.86|5955.36|5954.86|5954.86|5954.36|186
1734978480000|2024-12-23 18:28:00|5955.11|5954.61|5954.36|5953.86|5955.11|5954.61|5953.86|5953.36|376
1734978490000|2024-12-23 18:28:10|5954.61|5954.11|5955.11|5954.61|5955.36|5954.86|5954.36|5953.86|600
1734978500000|2024-12-23 18:28:20|5955.36|5954.86|5955.61|5955.11|5955.61|5955.11|5955.36|5954.86|443
1734978510000|2024-12-23 18:28:30|||||||||24
1734978520000|2024-12-23 18:28:40|||||||||26
1734978530000|2024-12-23 18:28:50|5955.86|5955.36|5955.86|5955.36|5955.86|5955.36|5955.86|5955.36|227
1734978540000|2024-12-23 18:29:00|5956.11|5955.61|5955.11|5954.61|5956.11|5955.61|5955.11|5954.61|790
1734978550000|2024-12-23 18:29:10|5954.86|5954.36|5955.11|5954.61|5955.61|5955.11|5954.86|5954.36|226
1734978560000|2024-12-23 18:29:20|5955.36|5954.86|5955.11|5954.61|5955.36|5954.86|5955.11|5954.61|61
1734978570000|2024-12-23 18:29:30|5955.36|5954.86|5955.86|5955.36|5956.11|5955.61|5955.36|5954.86|371
1734978580000|2024-12-23 18:29:40|5956.36|5955.86|5955.48|5954.98|5956.36|5955.86|5955.36|5954.86|259
1734978590000|2024-12-23 18:29:50|5955.36|5954.86|5955.86|5955.36|5956.36|5955.86|5955.36|5954.86|749
1734978600000|2024-12-23 18:30:00|5955.61|5955.11|5956.61|5956.11|5956.61|5956.11|5955.61|5955.11|378
1734978610000|2024-12-23 18:30:10|5956.48|5955.98|5957.11|5956.61|5957.11|5956.61|5956.36|5955.86|309
1734978620000|2024-12-23 18:30:20|5957.36|5956.86|5956.61|5956.11|5957.36|5956.86|5956.61|5956.11|324
1734978630000|2024-12-23 18:30:30|5956.36|5955.86|5956.86|5956.36|5956.86|5956.36|5956.11|5955.61|150
1734978640000|2024-12-23 18:30:40|5957.11|5956.61|5957.36|5956.86|5957.48|5956.98|5957.11|5956.61|253
1734978650000|2024-12-23 18:30:50|5957.61|5957.11|5957.61|5957.11|5958.11|5957.61|5957.61|5957.11|333
1734978660000|2024-12-23 18:31:00|5957.36|5956.86|5958.36|5957.86|5958.36|5957.86|5957.11|5956.61|474
1734978670000|2024-12-23 18:31:10|5958.11|5957.61|5958.23|5957.73|5958.61|5958.11|5958.11|5957.61|286
1734978680000|2024-12-23 18:31:20|5958.36|5957.86|5957.86|5957.36|5958.36|5957.86|5957.73|5957.23|266
1734978690000|2024-12-23 18:31:30|5958.11|5957.61|5958.61|5958.11|5958.61|5958.11|5958.11|5957.61|190
1734978700000|2024-12-23 18:31:40|5958.36|5957.86|5958.36|5957.86|5958.36|5957.86|5958.11|5957.61|140
1734978710000|2024-12-23 18:31:50|5958.48|5957.98|5957.86|5957.36|5958.48|5957.98|5957.86|5957.36|205
1734978720000|2024-12-23 18:32:00|5957.73|5957.23|5957.61|5957.11|5957.86|5957.36|5957.61|5957.11|303
1734978730000|2024-12-23 18:32:10|5957.73|5957.23|5957.61|5957.11|5957.86|5957.36|5956.86|5956.36|331
1734978740000|2024-12-23 18:32:20|5957.73|5957.23|5957.86|5957.36|5958.11|5957.61|5957.73|5957.23|99
1734978750000|2024-12-23 18:32:30|5957.73|5957.23|5957.86|5957.36|5958.11|5957.61|5957.73|5957.23|140
1734978760000|2024-12-23 18:32:40|5957.61|5957.11|5957.61|5957.11|5957.86|5957.36|5957.61|5957.11|140
1734978770000|2024-12-23 18:32:50|5957.73|5957.23|5957.86|5957.36|5958.11|5957.61|5957.73|5957.23|77
1734978780000|2024-12-23 18:33:00|5957.61|5957.11|5957.86|5957.36|5957.86|5957.36|5957.11|5956.61|310
1734978790000|2024-12-23 18:33:10|5957.73|5957.23|5956.61|5956.11|5957.73|5957.23|5956.61|5956.11|130
1734978800000|2024-12-23 18:33:20|5956.86|5956.36|5956.86|5956.36|5957.36|5956.86|5956.86|5956.36|118
1734978810000|2024-12-23 18:33:30|5957.11|5956.61|5957.36|5956.86|5957.36|5956.86|5956.86|5956.36|156
1734978820000|2024-12-23 18:33:40|5957.11|5956.61|5957.11|5956.61|5957.11|5956.61|5956.86|5956.36|82
1734978830000|2024-12-23 18:33:50|5957.23|5956.73|5956.36|5955.86|5957.61|5957.11|5956.36|5955.86|139
1734978840000|2024-12-23 18:34:00|5956.61|5956.11|5956.61|5956.11|5956.86|5956.36|5955.86|5955.36|297
1734978850000|2024-12-23 18:34:10|5956.73|5956.23|5956.61|5956.11|5956.86|5956.36|5956.61|5956.11|101
1734978860000|2024-12-23 18:34:20|5956.86|5956.36|5956.36|5955.86|5957.36|5956.86|5956.36|5955.86|205
1734978870000|2024-12-23 18:34:30|5956.61|5956.11|5956.48|5955.98|5956.61|5956.11|5955.86|5955.36|161
1734978880000|2024-12-23 18:34:40|5956.61|5956.11|5957.61|5957.11|5957.61|5957.11|5956.36|5955.86|199
1734978890000|2024-12-23 18:34:50|5957.73|5957.23|5957.86|5957.36|5957.86|5957.36|5957.61|5957.11|111
1734978900000|2024-12-23 18:35:00|5957.61|5957.11|5958.11|5957.61|5958.11|5957.61|5957.36|5956.86|382
1734978910000|2024-12-23 18:35:10|5957.86|5957.36|5957.86|5957.36|5958.11|5957.61|5957.61|5957.11|224
1734978920000|2024-12-23 18:35:20|5957.61|5957.11|5958.11|5957.61|5958.11|5957.61|5957.61|5957.11|61
1734978930000|2024-12-23 18:35:30|5958.23|5957.73|5958.86|5958.36|5958.86|5958.36|5957.86|5957.36|307
1734978940000|2024-12-23 18:35:40|5959.11|5958.61|5959.36|5958.86|5959.48|5958.98|5958.48|5957.98|330
1734978950000|2024-12-23 18:35:50|5959.11|5958.61|5959.11|5958.61|5959.11|5958.61|5959.11|5958.61|188
1734978960000|2024-12-23 18:36:00|5958.61|5958.11|5957.86|5957.36|5958.61|5958.11|5957.36|5956.86|360
1734978970000|2024-12-23 18:36:10|5958.11|5957.61|5958.11|5957.61|5958.11|5957.61|5957.86|5957.36|247
1734978980000|2024-12-23 18:36:20|5957.86|5957.36|5957.61|5957.11|5958.23|5957.73|5957.61|5957.11|278
1734978990000|2024-12-23 18:36:30|5957.73|5957.23|5957.61|5957.11|5957.86|5957.36|5957.36|5956.86|115
1734979000000|2024-12-23 18:36:40|5957.48|5956.98|5957.36|5956.86|5957.61|5957.11|5957.11|5956.61|127
1734979010000|2024-12-23 18:36:50|5956.61|5956.11|5957.61|5957.11|5957.73|5957.23|5956.36|5955.86|429
1734979020000|2024-12-23 18:37:00|5957.86|5957.36|5958.61|5958.11|5958.61|5958.11|5957.86|5957.36|244
1734979030000|2024-12-23 18:37:10|5958.73|5958.23|5959.36|5958.86|5959.36|5958.86|5958.61|5958.11|210
1734979040000|2024-12-23 18:37:20|5959.61|5959.11|5959.86|5959.36|5959.86|5959.36|5959.36|5958.86|472
1734979050000|2024-12-23 18:37:30|5959.61|5959.11|5959.36|5958.86|5959.86|5959.36|5959.36|5958.86|162
1734979060000|2024-12-23 18:37:40|5959.11|5958.61|5959.61|5959.11|5959.61|5959.11|5959.11|5958.61|180
1734979070000|2024-12-23 18:37:50|5959.86|5959.36|5959.61|5959.11|5959.86|5959.36|5959.36|5958.86|117
1734979080000|2024-12-23 18:38:00|5959.11|5958.61|5959.36|5958.86|5959.61|5959.11|5959.11|5958.61|178
1734979090000|2024-12-23 18:38:10|5959.11|5958.61|5959.61|5959.11|5959.61|5959.11|5959.11|5958.61|158
1734979100000|2024-12-23 18:38:20|5959.73|5959.23|5959.36|5958.86|5959.73|5959.23|5959.11|5958.61|119
1734979110000|2024-12-23 18:38:30|5959.48|5958.98|5959.11|5958.61|5959.86|5959.36|5959.11|5958.61|191
1734979120000|2024-12-23 18:38:40|5959.36|5958.86|5959.11|5958.61|5959.36|5958.86|5959.11|5958.61|74
1734979130000|2024-12-23 18:38:50|5959.23|5958.73|5959.36|5958.86|5959.61|5959.11|5959.23|5958.73|132
1734979140000|2024-12-23 18:39:00|5959.61|5959.11|5960.11|5959.61|5960.11|5959.61|5959.61|5959.11|221
1734979150000|2024-12-23 18:39:10|5959.86|5959.36|5960.36|5959.86|5960.36|5959.86|5959.86|5959.36|196
1734979160000|2024-12-23 18:39:20|5960.61|5960.11|5960.61|5960.11|5960.61|5960.11|5960.61|5960.11|103
1734979170000|2024-12-23 18:39:30|5960.36|5959.86|5961.11|5960.61|5961.11|5960.61|5960.36|5959.86|457
1734979180000|2024-12-23 18:39:40|5960.98|5960.48|5961.61|5961.11|5962.11|5961.61|5960.98|5960.48|782
1734979190000|2024-12-23 18:39:50|5961.86|5961.36|5962.11|5961.61|5962.61|5962.11|5961.86|5961.36|1011
1734979200000|2024-12-23 18:40:00|5961.86|5961.36|5962.11|5961.61|5962.23|5961.73|5961.86|5961.36|376
1734979210000|2024-12-23 18:40:10|5962.23|5961.73|5961.86|5961.36|5962.23|5961.73|5961.61|5961.11|229
1734979220000|2024-12-23 18:40:20|5962.11|5961.61|5961.86|5961.36|5962.11|5961.61|5961.61|5961.11|289
1734979230000|2024-12-23 18:40:30|5962.11|5961.61|5961.61|5961.11|5962.11|5961.61|5961.61|5961.11|160
1734979240000|2024-12-23 18:40:40|5961.36|5960.86|5960.61|5960.11|5961.61|5961.11|5960.61|5960.11|176
1734979250000|2024-12-23 18:40:50|5960.86|5960.36|5961.36|5960.86|5961.36|5960.86|5960.86|5960.36|151
1734979260000|2024-12-23 18:41:00|5961.61|5961.11|5961.11|5960.61|5961.61|5961.11|5960.86|5960.36|280
1734979270000|2024-12-23 18:41:10|5960.86|5960.36|5960.86|5960.36|5960.86|5960.36|5960.36|5959.86|269
1734979280000|2024-12-23 18:41:20|5960.61|5960.11|5960.61|5960.11|5960.86|5960.36|5960.61|5960.11|98
1734979290000|2024-12-23 18:41:30|5960.86|5960.36|5960.36|5959.86|5960.86|5960.36|5960.36|5959.86|217
1734979300000|2024-12-23 18:41:40|5960.11|5959.61|5959.36|5958.86|5960.11|5959.61|5959.36|5958.86|283
1734979310000|2024-12-23 18:41:50|5959.11|5958.61|5959.86|5959.36|5960.11|5959.61|5959.11|5958.61|274
1734979320000|2024-12-23 18:42:00|5959.98|5959.48|5960.61|5960.11|5960.86|5960.36|5959.98|5959.48|278
1734979330000|2024-12-23 18:42:10|5960.36|5959.86|5962.36|5961.86|5962.36|5961.86|5960.36|5959.86|879
1734979340000|2024-12-23 18:42:20|5962.11|5961.61|5962.36|5961.86|5962.36|5961.86|5961.98|5961.48|247
1734979350000|2024-12-23 18:42:30|5962.61|5962.11|5961.86|5961.36|5962.61|5962.11|5961.61|5961.11|391
1734979360000|2024-12-23 18:42:40|5961.73|5961.23|5961.36|5960.86|5961.73|5961.23|5961.11|5960.61|161
1734979370000|2024-12-23 18:42:50|||||||||37
1734979380000|2024-12-23 18:43:00|5961.61|5961.11|5960.61|5960.11|5961.61|5961.11|5960.61|5960.11|298
1734979390000|2024-12-23 18:43:10|5960.73|5960.23|5959.86|5959.36|5960.86|5960.36|5959.86|5959.36|301
1734979400000|2024-12-23 18:43:20|5959.61|5959.11|5959.36|5958.86|5959.86|5959.36|5959.23|5958.73|272
1734979410000|2024-12-23 18:43:30|5958.86|5958.36|5958.86|5958.36|5959.36|5958.86|5958.86|5958.36|188
1734979420000|2024-12-23 18:43:40|5959.11|5958.61|5958.86|5958.36|5959.11|5958.61|5958.86|5958.36|211
1734979430000|2024-12-23 18:43:50|5958.61|5958.11|5958.98|5958.48|5959.11|5958.61|5958.36|5957.86|285
1734979440000|2024-12-23 18:44:00|5959.11|5958.61|5958.61|5958.11|5959.36|5958.86|5958.61|5958.11|273
1734979450000|2024-12-23 18:44:10|5958.48|5957.98|5957.86|5957.36|5958.61|5958.11|5957.86|5957.36|187
1734979460000|2024-12-23 18:44:20|5957.61|5957.11|5959.61|5959.11|5959.61|5959.11|5957.61|5957.11|298
1734979470000|2024-12-23 18:44:30|5959.36|5958.86|5959.11|5958.61|5959.61|5959.11|5958.86|5958.36|177
1734979480000|2024-12-23 18:44:40|5959.23|5958.73|5959.11|5958.61|5959.36|5958.86|5959.11|5958.61|45
1734979490000|2024-12-23 18:44:50|5959.36|5958.86|5959.61|5959.11|5959.73|5959.23|5959.36|5958.86|133
1734979500000|2024-12-23 18:45:00|5959.36|5958.86|5959.11|5958.61|5959.61|5959.11|5959.11|5958.61|321
1734979510000|2024-12-23 18:45:10|5958.98|5958.48|5958.86|5958.36|5959.36|5958.86|5958.61|5958.11|169
1734979520000|2024-12-23 18:45:20|5958.73|5958.23|5958.86|5958.36|5958.86|5958.36|5958.61|5958.11|79
1734979530000|2024-12-23 18:45:30|5959.11|5958.61|5957.86|5957.36|5959.11|5958.61|5957.86|5957.36|244
1734979540000|2024-12-23 18:45:40|5957.73|5957.23|5957.61|5957.11|5957.86|5957.36|5957.61|5957.11|278
1734979550000|2024-12-23 18:45:50|5957.86|5957.36|5958.86|5958.36|5958.86|5958.36|5957.73|5957.23|126
1734979560000|2024-12-23 18:46:00|5958.36|5957.86|5959.36|5958.86|5959.36|5958.86|5957.86|5957.36|318
1734979570000|2024-12-23 18:46:10|5959.23|5958.73|5959.23|5958.73|5959.36|5958.86|5958.86|5958.36|156
1734979580000|2024-12-23 18:46:20|5959.36|5958.86|5958.11|5957.61|5959.36|5958.86|5957.98|5957.48|232
1734979590000|2024-12-23 18:46:30|5957.86|5957.36|5958.61|5958.11|5959.11|5958.61|5957.86|5957.36|317
1734979600000|2024-12-23 18:46:40|5958.73|5958.23|5958.36|5957.86|5959.11|5958.61|5958.36|5957.86|154
1734979610000|2024-12-23 18:46:50|5958.48|5957.98|5958.36|5957.86|5958.61|5958.11|5958.36|5957.86|130
1734979620000|2024-12-23 18:47:00|5958.11|5957.61|5957.98|5957.48|5958.36|5957.86|5957.86|5957.36|207
1734979630000|2024-12-23 18:47:10|5957.86|5957.36|5957.61|5957.11|5958.36|5957.86|5957.61|5957.11|206
1734979640000|2024-12-23 18:47:20|5957.48|5956.98|5957.11|5956.61|5958.11|5957.61|5957.11|5956.61|224
1734979650000|2024-12-23 18:47:30|5956.86|5956.36|5956.61|5956.11|5956.86|5956.36|5956.36|5955.86|328
1734979660000|2024-12-23 18:47:40|5956.86|5956.36|5956.61|5956.11|5957.11|5956.61|5956.61|5956.11|279
1734979670000|2024-12-23 18:47:50|5956.73|5956.23|5957.86|5957.36|5958.11|5957.61|5956.73|5956.23|300
1734979680000|2024-12-23 18:48:00|5957.61|5957.11|5957.11|5956.61|5957.86|5957.36|5957.11|5956.61|191
1734979690000|2024-12-23 18:48:10|5957.36|5956.86|5957.61|5957.11|5958.11|5957.61|5957.36|5956.86|192
1734979700000|2024-12-23 18:48:20|5957.36|5956.86|5956.61|5956.11|5957.36|5956.86|5956.36|5955.86|288
1734979710000|2024-12-23 18:48:30|5956.36|5955.86|5957.36|5956.86|5957.36|5956.86|5956.36|5955.86|117
1734979720000|2024-12-23 18:48:40|5957.23|5956.73|5957.11|5956.61|5957.23|5956.73|5956.61|5956.11|333
1734979730000|2024-12-23 18:48:50|5957.36|5956.86|5957.11|5956.61|5957.86|5957.36|5956.86|5956.36|347
1734979740000|2024-12-23 18:49:00|5956.86|5956.36|5957.61|5957.11|5957.61|5957.11|5956.61|5956.11|133
1734979750000|2024-12-23 18:49:10|5957.86|5957.36|5957.86|5957.36|5958.11|5957.61|5957.61|5957.11|212
1734979760000|2024-12-23 18:49:20|5957.61|5957.11|5957.86|5957.36|5957.86|5957.36|5957.61|5957.11|124
1734979770000|2024-12-23 18:49:30|5958.11|5957.61|5958.36|5957.86|5958.61|5958.11|5957.61|5957.11|247
1734979780000|2024-12-23 18:49:40|5958.48|5957.98|5957.86|5957.36|5958.48|5957.98|5957.61|5957.11|170
1734979790000|2024-12-23 18:49:50|5957.98|5957.48|5958.36|5957.86|5958.86|5958.36|5957.98|5957.48|244
1734979800000|2024-12-23 18:50:00|5957.86|5957.36|5957.36|5956.86|5957.86|5957.36|5957.36|5956.86|514
1734979810000|2024-12-23 18:50:10|5957.61|5957.11|5958.11|5957.61|5958.61|5958.11|5957.61|5957.11|302
1734979820000|2024-12-23 18:50:20|5958.36|5957.86|5958.36|5957.86|5958.61|5958.11|5958.11|5957.61|170
1734979830000|2024-12-23 18:50:30|5958.61|5958.11|5957.86|5957.36|5958.61|5958.11|5957.61|5957.11|121
1734979840000|2024-12-23 18:50:40|5958.11|5957.61|5957.98|5957.48|5958.11|5957.61|5957.86|5957.36|144
1734979850000|2024-12-23 18:50:50|5957.86|5957.36|5958.36|5957.86|5958.86|5958.36|5957.86|5957.36|193
1734979860000|2024-12-23 18:51:00|5958.61|5958.11|5958.61|5958.11|5958.61|5958.11|5957.61|5957.11|313
1734979870000|2024-12-23 18:51:10|5958.86|5958.36|5959.11|5958.61|5959.11|5958.61|5958.61|5958.11|204
1734979880000|2024-12-23 18:51:20|5958.98|5958.48|5958.86|5958.36|5958.98|5958.48|5958.86|5958.36|47
1734979890000|2024-12-23 18:51:30|5958.61|5958.11|5958.86|5958.36|5959.36|5958.86|5958.61|5958.11|216
1734979900000|2024-12-23 18:51:40|5959.11|5958.61|5959.61|5959.11|5959.86|5959.36|5959.11|5958.61|286
1734979910000|2024-12-23 18:51:50|5959.48|5958.98|5959.36|5958.86|5959.48|5958.98|5959.11|5958.61|271
1734979920000|2024-12-23 18:52:00|5959.61|5959.11|5959.61|5959.11|5959.61|5959.11|5959.36|5958.86|129
1734979930000|2024-12-23 18:52:10|5959.86|5959.36|5959.86|5959.36|5960.11|5959.61|5959.61|5959.11|262
1734979940000|2024-12-23 18:52:20|5960.11|5959.61|5960.36|5959.86|5960.36|5959.86|5959.61|5959.11|277
1734979950000|2024-12-23 18:52:30|5960.11|5959.61|5960.11|5959.61|5960.36|5959.86|5960.11|5959.61|125
1734979960000|2024-12-23 18:52:40|5959.61|5959.11|5960.11|5959.61|5960.11|5959.61|5959.61|5959.11|127
1734979970000|2024-12-23 18:52:50|5959.86|5959.36|5959.11|5958.61|5960.11|5959.61|5959.11|5958.61|190
1734979980000|2024-12-23 18:53:00|5958.36|5957.86|5958.61|5958.11|5958.86|5958.36|5958.11|5957.61|440
1734979990000|2024-12-23 18:53:10|5958.48|5957.98|5959.36|5958.86|5959.36|5958.86|5958.11|5957.61|323
1734980000000|2024-12-23 18:53:20|5959.61|5959.11|5959.36|5958.86|5959.61|5959.11|5959.11|5958.61|220
1734980010000|2024-12-23 18:53:30|5959.48|5958.98|5960.11|5959.61|5960.36|5959.86|5959.36|5958.86|303
1734980020000|2024-12-23 18:53:40|5960.23|5959.73|5960.11|5959.61|5960.23|5959.73|5959.86|5959.36|154
1734980030000|2024-12-23 18:53:50|5960.23|5959.73|5960.36|5959.86|5960.36|5959.86|5960.11|5959.61|296
1734980040000|2024-12-23 18:54:00|5960.11|5959.61|5960.23|5959.73|5960.36|5959.86|5960.11|5959.61|87
1734980050000|2024-12-23 18:54:10|5960.11|5959.61|5961.11|5960.61|5961.11|5960.61|5960.11|5959.61|235
1734980060000|2024-12-23 18:54:20|5960.86|5960.36|5960.86|5960.36|5961.11|5960.61|5960.73|5960.23|264
1734980070000|2024-12-23 18:54:30|5960.73|5960.23|5960.61|5960.11|5960.86|5960.36|5960.61|5960.11|108
1734980080000|2024-12-23 18:54:40|5960.48|5959.98|5960.36|5959.86|5960.61|5960.11|5960.36|5959.86|156
1734980090000|2024-12-23 18:54:50|5960.23|5959.73|5959.61|5959.11|5960.23|5959.73|5959.61|5959.11|136
1734980100000|2024-12-23 18:55:00|5959.73|5959.23|5959.61|5959.11|5960.11|5959.61|5958.86|5958.36|304
1734980110000|2024-12-23 18:55:10|5959.86|5959.36|5960.11|5959.61|5960.11|5959.61|5959.73|5959.23|117
1734980120000|2024-12-23 18:55:20|5959.98|5959.48|5959.61|5959.11|5960.11|5959.61|5959.61|5959.11|152
1734980130000|2024-12-23 18:55:30|5959.73|5959.23|5959.86|5959.36|5960.11|5959.61|5959.73|5959.23|149
1734980140000|2024-12-23 18:55:40|5960.11|5959.61|5959.61|5959.11|5960.11|5959.61|5959.61|5959.11|78
1734980150000|2024-12-23 18:55:50|5959.36|5958.86|5959.61|5959.11|5959.86|5959.36|5959.36|5958.86|94
1734980160000|2024-12-23 18:56:00|5959.73|5959.23|5959.61|5959.11|5959.86|5959.36|5959.36|5958.86|177
1734980170000|2024-12-23 18:56:10|5959.36|5958.86|5958.73|5958.23|5959.36|5958.86|5958.61|5958.11|139
1734980180000|2024-12-23 18:56:20|5958.61|5958.11|5958.86|5958.36|5959.36|5958.86|5958.61|5958.11|96
1734980190000|2024-12-23 18:56:30|5958.61|5958.11|5959.11|5958.61|5959.11|5958.61|5958.61|5958.11|124
1734980200000|2024-12-23 18:56:40|5959.36|5958.86|5960.48|5959.98|5960.61|5960.11|5959.36|5958.86|386
1734980210000|2024-12-23 18:56:50|5960.36|5959.86|5960.11|5959.61|5960.36|5959.86|5959.86|5959.36|142
1734980220000|2024-12-23 18:57:00|5960.36|5959.86|5960.36|5959.86|5960.61|5960.11|5960.11|5959.61|214
1734980230000|2024-12-23 18:57:10|5960.61|5960.11|5960.11|5959.61|5960.61|5960.11|5959.98|5959.48|104
1734980240000|2024-12-23 18:57:20|5960.23|5959.73|5960.11|5959.61|5960.61|5960.11|5960.11|5959.61|119
1734980250000|2024-12-23 18:57:30|5960.36|5959.86|5959.61|5959.11|5960.36|5959.86|5959.36|5958.86|76
1734980260000|2024-12-23 18:57:40|5959.86|5959.36|5960.61|5960.11|5960.61|5960.11|5959.86|5959.36|145
1734980270000|2024-12-23 18:57:50|5960.86|5960.36|5961.36|5960.86|5961.36|5960.86|5960.73|5960.23|241
1734980280000|2024-12-23 18:58:00|5961.11|5960.61|5961.61|5961.11|5961.61|5961.11|5960.86|5960.36|297
1734980290000|2024-12-23 18:58:10|5961.86|5961.36|5962.11|5961.61|5962.11|5961.61|5961.86|5961.36|389
1734980300000|2024-12-23 18:58:20|5961.86|5961.36|5961.11|5960.61|5962.36|5961.86|5961.11|5960.61|366
1734980310000|2024-12-23 18:58:30|5960.86|5960.36|5961.11|5960.61|5961.36|5960.86|5960.86|5960.36|188
1734980320000|2024-12-23 18:58:40|5960.86|5960.36|5961.11|5960.61|5961.11|5960.61|5960.61|5960.11|243
1734980330000|2024-12-23 18:58:50|5960.86|5960.36|5960.61|5960.11|5960.86|5960.36|5960.36|5959.86|156
1734980340000|2024-12-23 18:59:00|5960.36|5959.86|5960.36|5959.86|5960.61|5960.11|5960.11|5959.61|242
1734980350000|2024-12-23 18:59:10|5960.23|5959.73|5959.61|5959.11|5960.61|5960.11|5959.61|5959.11|159
1734980360000|2024-12-23 18:59:20|5959.73|5959.23|5959.61|5959.11|5960.36|5959.86|5959.61|5959.11|325
1734980370000|2024-12-23 18:59:30|5959.86|5959.36|5959.36|5958.86|5959.86|5959.36|5959.36|5958.86|127
1734980380000|2024-12-23 18:59:40|5959.11|5958.61|5959.61|5959.11|5960.11|5959.61|5959.11|5958.61|178
1734980390000|2024-12-23 18:59:50|5960.11|5959.61|5960.11|5959.61|5960.61|5960.11|5959.86|5959.36|185
1734980400000|2024-12-23 19:00:00|5959.86|5959.36|5960.11|5959.61|5960.36|5959.86|5959.11|5958.61|420
1734980410000|2024-12-23 19:00:10|5960.36|5959.86|5961.11|5960.61|5961.11|5960.61|5960.36|5959.86|204
1734980420000|2024-12-23 19:00:20|5960.86|5960.36|5961.61|5961.11|5961.61|5961.11|5960.61|5960.11|488
1734980430000|2024-12-23 19:00:30|5961.36|5960.86|5962.11|5961.61|5962.61|5962.11|5961.36|5960.86|621
1734980440000|2024-12-23 19:00:40|5961.98|5961.48|5962.36|5961.86|5962.36|5961.86|5961.86|5961.36|238
1734980450000|2024-12-23 19:00:50|5962.11|5961.61|5962.36|5961.86|5962.61|5962.11|5961.98|5961.48|208
1734980460000|2024-12-23 19:01:00|5962.11|5961.61|5960.86|5960.36|5962.36|5961.86|5960.86|5960.36|260
1734980470000|2024-12-23 19:01:10|5961.11|5960.61|5961.61|5961.11|5961.61|5961.11|5960.86|5960.36|134
1734980480000|2024-12-23 19:01:20|5961.86|5961.36|5961.86|5961.36|5962.11|5961.61|5961.61|5961.11|109
1734980490000|2024-12-23 19:01:30|5961.61|5961.11|5961.86|5961.36|5961.86|5961.36|5961.61|5961.11|70
1734980500000|2024-12-23 19:01:40|5961.61|5961.11|5961.36|5960.86|5961.86|5961.36|5961.11|5960.61|121
1734980510000|2024-12-23 19:01:50|5961.23|5960.73|5960.61|5960.11|5961.36|5960.86|5960.61|5960.11|164
1734980520000|2024-12-23 19:02:00|5960.36|5959.86|5961.11|5960.61|5961.11|5960.61|5960.11|5959.61|261
1734980530000|2024-12-23 19:02:10|5960.86|5960.36|5961.11|5960.61|5961.11|5960.61|5960.61|5960.11|126
1734980540000|2024-12-23 19:02:20|5961.23|5960.73|5960.61|5960.11|5961.61|5961.11|5960.61|5960.11|137
1734980550000|2024-12-23 19:02:30|5960.48|5959.98|5961.11|5960.61|5961.23|5960.73|5960.48|5959.98|147
1734980560000|2024-12-23 19:02:40|5961.36|5960.86|5960.73|5960.23|5961.36|5960.86|5960.36|5959.86|201
1734980570000|2024-12-23 19:02:50|5960.86|5960.36|5960.86|5960.36|5961.11|5960.61|5960.86|5960.36|148
1734980580000|2024-12-23 19:03:00|5960.98|5960.48|5961.11|5960.61|5961.11|5960.61|5960.36|5959.86|147
1734980590000|2024-12-23 19:03:10|5961.36|5960.86|5961.36|5960.86|5961.61|5961.11|5961.23|5960.73|72
1734980600000|2024-12-23 19:03:20|5961.61|5961.11|5961.61|5961.11|5962.11|5961.61|5961.61|5961.11|118
1734980610000|2024-12-23 19:03:30|5961.36|5960.86|5961.36|5960.86|5961.61|5961.11|5961.36|5960.86|97
1734980620000|2024-12-23 19:03:40|5961.23|5960.73|5961.11|5960.61|5961.23|5960.73|5960.86|5960.36|101
1734980630000|2024-12-23 19:03:50|5960.86|5960.36|5961.11|5960.61|5961.11|5960.61|5960.86|5960.36|109
1734980640000|2024-12-23 19:04:00|5960.86|5960.36|5960.86|5960.36|5960.86|5960.36|5960.36|5959.86|136
1734980650000|2024-12-23 19:04:10|5961.11|5960.61|5960.36|5959.86|5961.11|5960.61|5960.36|5959.86|137
1734980660000|2024-12-23 19:04:20|5960.23|5959.73|5960.11|5959.61|5960.36|5959.86|5959.86|5959.36|195
1734980670000|2024-12-23 19:04:30|5960.23|5959.73|5960.61|5960.11|5960.61|5960.11|5960.23|5959.73|102
1734980680000|2024-12-23 19:04:40|5960.73|5960.23|5960.86|5960.36|5960.86|5960.36|5960.36|5959.86|72
1734980690000|2024-12-23 19:04:50|5960.98|5960.48|5961.61|5961.11|5961.86|5961.36|5960.98|5960.48|191
1734980700000|2024-12-23 19:05:00|5961.36|5960.86|5960.86|5960.36|5961.36|5960.86|5960.86|5960.36|184
1734980710000|2024-12-23 19:05:10|5960.98|5960.48|5961.11|5960.61|5961.61|5961.11|5960.86|5960.36|176
1734980720000|2024-12-23 19:05:20|5961.36|5960.86|5961.61|5961.11|5961.61|5961.11|5961.11|5960.61|115
1734980730000|2024-12-23 19:05:30|5961.36|5960.86|5961.36|5960.86|5961.61|5961.11|5961.11|5960.61|126
1734980740000|2024-12-23 19:05:40|5961.61|5961.11|5961.61|5961.11|5962.11|5961.61|5961.36|5960.86|181
1734980750000|2024-12-23 19:05:50|5961.48|5960.98|5961.61|5961.11|5961.86|5961.36|5961.36|5960.86|88
1734980760000|2024-12-23 19:06:00|5961.11|5960.61|5961.36|5960.86|5961.61|5961.11|5961.11|5960.61|243
1734980770000|2024-12-23 19:06:10|5961.48|5960.98|5961.61|5961.11|5961.61|5961.11|5961.36|5960.86|104
1734980780000|2024-12-23 19:06:20|5961.73|5961.23|5962.48|5961.98|5962.48|5961.98|5961.73|5961.23|120
1734980790000|2024-12-23 19:06:30|5962.36|5961.86|5962.61|5962.11|5962.86|5962.36|5962.23|5961.73|342
1734980800000|2024-12-23 19:06:40|5962.36|5961.86|5961.86|5961.36|5962.61|5962.11|5961.86|5961.36|185
1734980810000|2024-12-23 19:06:50|5961.98|5961.48|5962.36|5961.86|5962.61|5962.11|5961.86|5961.36|154
1734980820000|2024-12-23 19:07:00|5962.23|5961.73|5962.86|5962.36|5962.86|5962.36|5962.23|5961.73|303
1734980830000|2024-12-23 19:07:10|5962.73|5962.23|5962.61|5962.11|5962.98|5962.48|5962.61|5962.11|217
1734980840000|2024-12-23 19:07:20|5962.86|5962.36|5962.61|5962.11|5962.86|5962.36|5962.36|5961.86|153
1734980850000|2024-12-23 19:07:30|5962.73|5962.23|5962.86|5962.36|5962.98|5962.48|5962.73|5962.23|264
1734980860000|2024-12-23 19:07:40|5962.61|5962.11|5962.86|5962.36|5962.86|5962.36|5962.61|5962.11|87
1734980870000|2024-12-23 19:07:50|||||||||39
1734980880000|2024-12-23 19:08:00|5962.61|5962.11|5962.11|5961.61|5962.86|5962.36|5961.61|5961.11|205
1734980890000|2024-12-23 19:08:10|5961.98|5961.48|5962.36|5961.86|5962.36|5961.86|5961.98|5961.48|64
1734980900000|2024-12-23 19:08:20|5962.23|5961.73|5962.36|5961.86|5962.36|5961.86|5962.11|5961.61|130
1734980910000|2024-12-23 19:08:30|5962.11|5961.61|5962.36|5961.86|5962.36|5961.86|5962.11|5961.61|53
1734980920000|2024-12-23 19:08:40|5962.48|5961.98|5962.73|5962.23|5962.86|5962.36|5962.36|5961.86|142
1734980930000|2024-12-23 19:08:50|5962.61|5962.11|5962.11|5961.61|5962.61|5962.11|5961.86|5961.36|207
1734980940000|2024-12-23 19:09:00|5962.23|5961.73|5962.86|5962.36|5962.86|5962.36|5962.23|5961.73|535
1734980950000|2024-12-23 19:09:10|5963.11|5962.61|5962.36|5961.86|5963.11|5962.61|5962.36|5961.86|163
1734980960000|2024-12-23 19:09:20|5962.48|5961.98|5962.86|5962.36|5962.86|5962.36|5962.36|5961.86|99
1734980970000|2024-12-23 19:09:30|5963.36|5962.86|5963.36|5962.86|5963.36|5962.86|5963.36|5962.86|246
1734980980000|2024-12-23 19:09:40|5963.11|5962.61|5962.61|5962.11|5963.11|5962.61|5962.61|5962.11|103
1734980990000|2024-12-23 19:09:50|5962.73|5962.23|5962.61|5962.11|5962.86|5962.36|5962.61|5962.11|210
1734981000000|2024-12-23 19:10:00|5962.73|5962.23|5962.61|5962.11|5962.73|5962.23|5962.36|5961.86|139
1734981010000|2024-12-23 19:10:10|5962.73|5962.23|5962.61|5962.11|5962.86|5962.36|5962.36|5961.86|119
1734981020000|2024-12-23 19:10:20|5962.86|5962.36|5962.73|5962.23|5962.86|5962.36|5962.61|5962.11|104
1734981030000|2024-12-23 19:10:30|5962.86|5962.36|5963.11|5962.61|5963.36|5962.86|5962.86|5962.36|121
1734981040000|2024-12-23 19:10:40|5963.23|5962.73|5962.86|5962.36|5963.61|5963.11|5962.86|5962.36|220
1734981050000|2024-12-23 19:10:50|5962.61|5962.11|5961.61|5961.11|5962.73|5962.23|5961.36|5960.86|432
1734981060000|2024-12-23 19:11:00|5961.36|5960.86|5961.11|5960.61|5961.86|5961.36|5961.11|5960.61|336
1734981070000|2024-12-23 19:11:10|5961.36|5960.86|5962.11|5961.61|5962.11|5961.61|5961.23|5960.73|164
1734981080000|2024-12-23 19:11:20|5961.86|5961.36|5961.11|5960.61|5961.86|5961.36|5961.11|5960.61|194
1734981090000|2024-12-23 19:11:30|5961.36|5960.86|5960.86|5960.36|5961.36|5960.86|5960.86|5960.36|193
1734981100000|2024-12-23 19:11:40|5960.98|5960.48|5961.23|5960.73|5961.36|5960.86|5960.98|5960.48|194
1734981110000|2024-12-23 19:11:50|5961.36|5960.86|5961.61|5961.11|5961.61|5961.11|5961.11|5960.61|43
1734981120000|2024-12-23 19:12:00|5961.73|5961.23|5962.61|5962.11|5962.86|5962.36|5961.73|5961.23|325
1734981130000|2024-12-23 19:12:10|5962.86|5962.36|5963.11|5962.61|5963.23|5962.73|5962.86|5962.36|228
1734981140000|2024-12-23 19:12:20|5962.86|5962.36|5962.36|5961.86|5962.86|5962.36|5962.36|5961.86|164
1734981150000|2024-12-23 19:12:30|5962.48|5961.98|5962.11|5961.61|5962.61|5962.11|5961.86|5961.36|155
1734981160000|2024-12-23 19:12:40|5962.23|5961.73|5962.11|5961.61|5962.36|5961.86|5962.11|5961.61|72
1734981170000|2024-12-23 19:12:50|5962.23|5961.73|5962.61|5962.11|5962.61|5962.11|5962.23|5961.73|78
1734981180000|2024-12-23 19:13:00|5962.48|5961.98|5962.36|5961.86|5962.86|5962.36|5962.36|5961.86|183
1734981190000|2024-12-23 19:13:10|||||||||17
1734981200000|2024-12-23 19:13:20|5961.86|5961.36|5962.61|5962.11|5962.61|5962.11|5961.86|5961.36|171
1734981210000|2024-12-23 19:13:30|5962.73|5962.23|5962.86|5962.36|5962.86|5962.36|5962.73|5962.23|195
1734981220000|2024-12-23 19:13:40|5962.61|5962.11|5962.61|5962.11|5962.61|5962.11|5962.61|5962.11|87
1734981230000|2024-12-23 19:13:50|5962.73|5962.23|5962.61|5962.11|5962.86|5962.36|5962.61|5962.11|152
1734981240000|2024-12-23 19:14:00|5962.36|5961.86|5962.11|5961.61|5962.36|5961.86|5962.11|5961.61|256
1734981250000|2024-12-23 19:14:10|5961.98|5961.48|5962.11|5961.61|5962.11|5961.61|5961.86|5961.36|115
1734981260000|2024-12-23 19:14:20|5962.36|5961.86|5963.11|5962.61|5963.11|5962.61|5962.23|5961.73|417
1734981270000|2024-12-23 19:14:30|5962.86|5962.36|5963.36|5962.86|5963.36|5962.86|5962.86|5962.36|221
1734981280000|2024-12-23 19:14:40|5963.61|5963.11|5963.11|5962.61|5963.61|5963.11|5963.11|5962.61|172
1734981290000|2024-12-23 19:14:50|5962.98|5962.48|5963.36|5962.86|5963.36|5962.86|5962.86|5962.36|162
1734981300000|2024-12-23 19:15:00|5963.48|5962.98|5963.36|5962.86|5963.61|5963.11|5963.11|5962.61|313
1734981310000|2024-12-23 19:15:10|5963.23|5962.73|5963.61|5963.11|5963.86|5963.36|5963.11|5962.61|238
1734981320000|2024-12-23 19:15:20|5963.36|5962.86|5963.61|5963.11|5963.86|5963.36|5963.36|5962.86|145
1734981330000|2024-12-23 19:15:30|5963.36|5962.86|5963.61|5963.11|5963.61|5963.11|5963.11|5962.61|131
1734981340000|2024-12-23 19:15:40|5963.73|5963.23|5963.11|5962.61|5963.86|5963.36|5963.11|5962.61|129
1734981350000|2024-12-23 19:15:50|5962.98|5962.48|5962.86|5962.36|5962.98|5962.48|5962.61|5962.11|174
1734981360000|2024-12-23 19:16:00|5962.61|5962.11|5963.11|5962.61|5963.36|5962.86|5962.61|5962.11|158
1734981370000|2024-12-23 19:16:10|5962.86|5962.36|5963.61|5963.11|5963.86|5963.36|5962.61|5962.11|278
1734981380000|2024-12-23 19:16:20|5963.36|5962.86|5963.61|5963.11|5963.61|5963.11|5963.11|5962.61|165
1734981390000|2024-12-23 19:16:30|5963.73|5963.23|5963.61|5963.11|5963.73|5963.23|5963.36|5962.86|104
1734981400000|2024-12-23 19:16:40|||||||||13
1734981410000|2024-12-23 19:16:50|5963.48|5962.98|5963.61|5963.11|5963.61|5963.11|5963.11|5962.61|157
1734981420000|2024-12-23 19:17:00|5963.86|5963.36|5963.61|5963.11|5963.86|5963.36|5963.23|5962.73|253
1734981430000|2024-12-23 19:17:10|5963.48|5962.98|5962.61|5962.11|5963.48|5962.98|5962.61|5962.11|140
1734981440000|2024-12-23 19:17:20|5962.86|5962.36|5963.36|5962.86|5963.61|5963.11|5962.86|5962.36|188
1734981450000|2024-12-23 19:17:30|5963.61|5963.11|5964.61|5964.11|5964.61|5964.11|5963.61|5963.11|231
1734981460000|2024-12-23 19:17:40|5964.36|5963.86|5965.36|5964.86|5965.36|5964.86|5964.11|5963.61|646
1734981470000|2024-12-23 19:17:50|5965.48|5964.98|5966.11|5965.61|5966.36|5965.86|5965.36|5964.86|1354
1734981480000|2024-12-23 19:18:00|5966.36|5965.86|5965.61|5965.11|5966.36|5965.86|5965.11|5964.61|462
1734981490000|2024-12-23 19:18:10|5965.48|5964.98|5965.36|5964.86|5965.61|5965.11|5965.36|5964.86|235
1734981500000|2024-12-23 19:18:20|5965.23|5964.73|5964.36|5963.86|5965.23|5964.73|5964.36|5963.86|261
1734981510000|2024-12-23 19:18:30|5964.23|5963.73|5964.11|5963.61|5964.61|5964.11|5963.86|5963.36|247
1734981520000|2024-12-23 19:18:40|5963.98|5963.48|5964.11|5963.61|5964.36|5963.86|5963.86|5963.36|268
1734981530000|2024-12-23 19:18:50|5963.98|5963.48|5964.11|5963.61|5964.11|5963.61|5963.86|5963.36|63
1734981540000|2024-12-23 19:19:00|5963.86|5963.36|5963.86|5963.36|5963.98|5963.48|5963.61|5963.11|228
1734981550000|2024-12-23 19:19:10|5963.61|5963.11|5963.61|5963.11|5963.61|5963.11|5963.11|5962.61|239
1734981560000|2024-12-23 19:19:20|5963.86|5963.36|5963.11|5962.61|5963.86|5963.36|5963.11|5962.61|193
1734981570000|2024-12-23 19:19:30|5963.61|5963.11|5963.61|5963.11|5963.73|5963.23|5963.61|5963.11|82
1734981580000|2024-12-23 19:19:40|5963.36|5962.86|5963.36|5962.86|5963.36|5962.86|5962.86|5962.36|209
1734981590000|2024-12-23 19:19:50|5963.61|5963.11|5963.61|5963.11|5963.61|5963.11|5963.61|5963.11|119
1734981600000|2024-12-23 19:20:00|5963.73|5963.23|5963.11|5962.61|5964.11|5963.61|5962.61|5962.11|662
1734981610000|2024-12-23 19:20:10|5963.36|5962.86|5963.61|5963.11|5963.61|5963.11|5963.36|5962.86|112
1734981620000|2024-12-23 19:20:20|5963.36|5962.86|5963.48|5962.98|5963.61|5963.11|5963.36|5962.86|178
1734981630000|2024-12-23 19:20:30|5963.36|5962.86|5963.36|5962.86|5963.61|5963.11|5963.36|5962.86|93
1734981640000|2024-12-23 19:20:40|5963.48|5962.98|5963.86|5963.36|5964.11|5963.61|5963.36|5962.86|102
1734981650000|2024-12-23 19:20:50|5963.73|5963.23|5964.11|5963.61|5964.11|5963.61|5963.61|5963.11|141
1734981660000|2024-12-23 19:21:00|5963.98|5963.48|5964.36|5963.86|5964.61|5964.11|5963.86|5963.36|235
1734981670000|2024-12-23 19:21:10|5964.23|5963.73|5964.61|5964.11|5964.86|5964.36|5964.23|5963.73|234
1734981680000|2024-12-23 19:21:20|5964.36|5963.86|5964.36|5963.86|5964.36|5963.86|5964.36|5963.86|42
1734981690000|2024-12-23 19:21:30|5963.61|5963.11|5963.11|5962.61|5963.61|5963.11|5963.11|5962.61|338
1734981700000|2024-12-23 19:21:40|5963.36|5962.86|5963.61|5963.11|5963.86|5963.36|5963.36|5962.86|171
1734981710000|2024-12-23 19:21:50|5963.86|5963.36|5964.36|5963.86|5964.36|5963.86|5963.73|5963.23|126
1734981720000|2024-12-23 19:22:00|5964.48|5963.98|5963.36|5962.86|5964.48|5963.98|5963.36|5962.86|276
1734981730000|2024-12-23 19:22:10|5963.61|5963.11|5963.86|5963.36|5963.86|5963.36|5963.61|5963.11|73
1734981740000|2024-12-23 19:22:20|5963.73|5963.23|5963.61|5963.11|5963.73|5963.23|5963.61|5963.11|112
1734981750000|2024-12-23 19:22:30|5963.73|5963.23|5963.86|5963.36|5963.86|5963.36|5963.61|5963.11|67
1734981760000|2024-12-23 19:22:40|5963.73|5963.23|5963.86|5963.36|5963.86|5963.36|5963.61|5963.11|52
1734981770000|2024-12-23 19:22:50|5963.61|5963.11|5963.36|5962.86|5963.73|5963.23|5962.86|5962.36|288
1734981780000|2024-12-23 19:23:00|5963.11|5962.61|5963.11|5962.61|5963.36|5962.86|5963.11|5962.61|148
1734981790000|2024-12-23 19:23:10|5962.86|5962.36|5963.36|5962.86|5963.36|5962.86|5962.61|5962.11|177
1734981800000|2024-12-23 19:23:20|5963.11|5962.61|5963.11|5962.61|5963.11|5962.61|5962.86|5962.36|154
1734981810000|2024-12-23 19:23:30|5963.23|5962.73|5963.61|5963.11|5963.61|5963.11|5963.11|5962.61|75
1734981820000|2024-12-23 19:23:40|5963.73|5963.23|5963.61|5963.11|5963.86|5963.36|5963.61|5963.11|92
1734981830000|2024-12-23 19:23:50|5962.86|5962.36|5963.11|5962.61|5963.11|5962.61|5962.61|5962.11|190
1734981840000|2024-12-23 19:24:00|5962.98|5962.48|5963.36|5962.86|5963.36|5962.86|5962.61|5962.11|225
1734981850000|2024-12-23 19:24:10|5963.48|5962.98|5963.86|5963.36|5964.11|5963.61|5963.48|5962.98|269
1734981860000|2024-12-23 19:24:20|5963.61|5963.11|5963.73|5963.23|5963.73|5963.23|5963.36|5962.86|121
1734981870000|2024-12-23 19:24:30|5963.61|5963.11|5963.36|5962.86|5963.61|5963.11|5963.11|5962.61|141
1734981880000|2024-12-23 19:24:40|5963.23|5962.73|5963.36|5962.86|5963.36|5962.86|5963.23|5962.73|110
1734981890000|2024-12-23 19:24:50|5963.48|5962.98|5963.36|5962.86|5963.48|5962.98|5963.11|5962.61|205
1734981900000|2024-12-23 19:25:00|5963.23|5962.73|5962.86|5962.36|5963.23|5962.73|5962.61|5962.11|161
1734981910000|2024-12-23 19:25:10|5963.11|5962.61|5962.86|5962.36|5963.11|5962.61|5962.86|5962.36|225
1734981920000|2024-12-23 19:25:20|5962.61|5962.11|5962.86|5962.36|5963.11|5962.61|5962.61|5962.11|147
1734981930000|2024-12-23 19:25:30|5963.11|5962.61|5962.98|5962.48|5963.36|5962.86|5962.98|5962.48|76
1734981940000|2024-12-23 19:25:40|5963.11|5962.61|5963.11|5962.61|5963.11|5962.61|5963.11|5962.61|82
1734981950000|2024-12-23 19:25:50|5963.36|5962.86|5962.86|5962.36|5963.36|5962.86|5962.86|5962.36|165
1734981960000|2024-12-23 19:26:00|5962.61|5962.11|5962.86|5962.36|5962.86|5962.36|5962.11|5961.61|212
1734981970000|2024-12-23 19:26:10|5962.73|5962.23|5962.36|5961.86|5962.73|5962.23|5962.11|5961.61|245
1734981980000|2024-12-23 19:26:20|5962.61|5962.11|5961.61|5961.11|5962.61|5962.11|5961.48|5960.98|351
1734981990000|2024-12-23 19:26:30|5961.73|5961.23|5960.86|5960.36|5962.11|5961.61|5960.86|5960.36|292
1734982000000|2024-12-23 19:26:40|5961.11|5960.61|5960.86|5960.36|5961.36|5960.86|5960.86|5960.36|351
1734982010000|2024-12-23 19:26:50|5961.11|5960.61|5960.36|5959.86|5961.11|5960.61|5960.36|5959.86|342
1734982020000|2024-12-23 19:27:00|5960.61|5960.11|5960.11|5959.61|5960.86|5960.36|5959.86|5959.36|509
1734982030000|2024-12-23 19:27:10|5959.86|5959.36|5960.36|5959.86|5960.36|5959.86|5959.61|5959.11|373
1734982040000|2024-12-23 19:27:20|5959.86|5959.36|5960.11|5959.61|5960.11|5959.61|5959.61|5959.11|211
1734982050000|2024-12-23 19:27:30|5959.98|5959.48|5960.48|5959.98|5960.61|5960.11|5959.98|5959.48|180
1734982060000|2024-12-23 19:27:40|5960.61|5960.11|5960.61|5960.11|5960.61|5960.11|5960.36|5959.86|95
1734982070000|2024-12-23 19:27:50|5960.36|5959.86|5960.11|5959.61|5960.61|5960.11|5960.11|5959.61|184
1734982080000|2024-12-23 19:28:00|5959.86|5959.36|5960.36|5959.86|5960.36|5959.86|5959.61|5959.11|341
1734982090000|2024-12-23 19:28:10|5960.61|5960.11|5960.86|5960.36|5961.11|5960.61|5960.61|5960.11|291
1734982100000|2024-12-23 19:28:20|5960.98|5960.48|5960.61|5960.11|5961.11|5960.61|5960.61|5960.11|185
1734982110000|2024-12-23 19:28:30|5960.86|5960.36|5960.61|5960.11|5961.11|5960.61|5960.61|5960.11|85
1734982120000|2024-12-23 19:28:40|5960.73|5960.23|5960.86|5960.36|5961.11|5960.61|5960.73|5960.23|125
1734982130000|2024-12-23 19:28:50|5960.98|5960.48|5961.61|5961.11|5962.11|5961.61|5960.98|5960.48|298
1734982140000|2024-12-23 19:29:00|5961.73|5961.23|5961.61|5961.11|5962.11|5961.61|5961.61|5961.11|151
1734982150000|2024-12-23 19:29:10|5961.73|5961.23|5961.11|5960.61|5961.86|5961.36|5960.86|5960.36|319
1734982160000|2024-12-23 19:29:20|5961.36|5960.86|5961.61|5961.11|5961.61|5961.11|5961.36|5960.86|74
1734982170000|2024-12-23 19:29:30|5961.11|5960.61|5961.11|5960.61|5961.23|5960.73|5961.11|5960.61|113
1734982180000|2024-12-23 19:29:40|5961.23|5960.73|5961.61|5961.11|5961.61|5961.11|5961.23|5960.73|140
1734982190000|2024-12-23 19:29:50|5961.73|5961.23|5961.86|5961.36|5961.86|5961.36|5961.61|5961.11|91
1734982200000|2024-12-23 19:30:00|5962.11|5961.61|5962.86|5962.36|5962.86|5962.36|5962.11|5961.61|375
1734982210000|2024-12-23 19:30:10|5963.11|5962.61|5962.86|5962.36|5963.36|5962.86|5962.73|5962.23|434
1734982220000|2024-12-23 19:30:20|5962.61|5962.11|5963.11|5962.61|5963.11|5962.61|5962.36|5961.86|159
1734982230000|2024-12-23 19:30:30|5963.23|5962.73|5962.86|5962.36|5963.23|5962.73|5962.61|5962.11|206
1734982240000|2024-12-23 19:30:40|5963.11|5962.61|5962.86|5962.36|5963.11|5962.61|5962.61|5962.11|199
1734982250000|2024-12-23 19:30:50|5963.11|5962.61|5962.36|5961.86|5963.11|5962.61|5962.36|5961.86|221
1734982260000|2024-12-23 19:31:00|5962.61|5962.11|5962.73|5962.23|5962.73|5962.23|5962.36|5961.86|224
1734982270000|2024-12-23 19:31:10|5962.61|5962.11|5963.11|5962.61|5963.11|5962.61|5962.61|5962.11|192
1734982280000|2024-12-23 19:31:20|5962.86|5962.36|5962.86|5962.36|5962.86|5962.36|5962.86|5962.36|49
1734982290000|2024-12-23 19:31:30|5962.61|5962.11|5962.11|5961.61|5963.11|5962.61|5962.11|5961.61|256
1734982300000|2024-12-23 19:31:40|5961.86|5961.36|5962.36|5961.86|5962.36|5961.86|5961.86|5961.36|170
1734982310000|2024-12-23 19:31:50|5962.61|5962.11|5962.86|5962.36|5963.11|5962.61|5962.61|5962.11|141
1734982320000|2024-12-23 19:32:00|5963.11|5962.61|5963.11|5962.61|5963.36|5962.86|5963.11|5962.61|241
1734982330000|2024-12-23 19:32:10|5962.86|5962.36|5962.86|5962.36|5962.86|5962.36|5962.86|5962.36|91
1734982340000|2024-12-23 19:32:20|5962.98|5962.48|5962.86|5962.36|5963.11|5962.61|5962.86|5962.36|54
1734982350000|2024-12-23 19:32:30|5962.98|5962.48|5962.86|5962.36|5963.11|5962.61|5962.86|5962.36|135
1734982360000|2024-12-23 19:32:40|5962.98|5962.48|5963.11|5962.61|5963.36|5962.86|5962.98|5962.48|149
1734982370000|2024-12-23 19:32:50|5962.86|5962.36|5963.11|5962.61|5963.36|5962.86|5962.86|5962.36|112
1734982380000|2024-12-23 19:33:00|5962.98|5962.48|5963.11|5962.61|5963.11|5962.61|5962.98|5962.48|127
1734982390000|2024-12-23 19:33:10|5962.86|5962.36|5962.36|5961.86|5963.36|5962.86|5962.36|5961.86|239
1734982400000|2024-12-23 19:33:20|5962.11|5961.61|5961.61|5961.11|5962.11|5961.61|5961.61|5961.11|144
1734982410000|2024-12-23 19:33:30|5961.86|5961.36|5961.86|5961.36|5961.86|5961.36|5961.61|5961.11|114
1734982420000|2024-12-23 19:33:40|5961.73|5961.23|5960.61|5960.11|5961.73|5961.23|5960.61|5960.11|246
1734982430000|2024-12-23 19:33:50|5960.86|5960.36|5961.11|5960.61|5961.36|5960.86|5960.86|5960.36|198
1734982440000|2024-12-23 19:34:00|5961.36|5960.86|5961.36|5960.86|5961.36|5960.86|5960.61|5960.11|309
1734982450000|2024-12-23 19:34:10|5961.61|5961.11|5961.86|5961.36|5962.11|5961.61|5961.61|5961.11|272
1734982460000|2024-12-23 19:34:20|5961.61|5961.11|5961.36|5960.86|5961.61|5961.11|5961.36|5960.86|143
1734982470000|2024-12-23 19:34:30|5961.61|5961.11|5961.36|5960.86|5961.61|5961.11|5961.36|5960.86|122
1734982480000|2024-12-23 19:34:40|5961.48|5960.98|5961.36|5960.86|5961.61|5961.11|5961.36|5960.86|181
1734982490000|2024-12-23 19:34:50|5961.23|5960.73|5961.11|5960.61|5961.36|5960.86|5961.11|5960.61|224
1734982500000|2024-12-23 19:35:00|5961.23|5960.73|5961.11|5960.61|5961.86|5961.36|5960.73|5960.23|313
1734982510000|2024-12-23 19:35:10|5961.36|5960.86|5960.36|5959.86|5961.36|5960.86|5960.36|5959.86|409
1734982520000|2024-12-23 19:35:20|5960.86|5960.36|5960.11|5959.61|5960.86|5960.36|5960.11|5959.61|374
1734982530000|2024-12-23 19:35:30|5959.86|5959.36|5959.86|5959.36|5959.86|5959.36|5959.61|5959.11|213
1734982540000|2024-12-23 19:35:40|5960.11|5959.61|5960.11|5959.61|5960.11|5959.61|5959.61|5959.11|434
1734982550000|2024-12-23 19:35:50|5959.86|5959.36|5959.86|5959.36|5960.36|5959.86|5959.86|5959.36|193
1734982560000|2024-12-23 19:36:00|5960.11|5959.61|5959.36|5958.86|5960.11|5959.61|5959.36|5958.86|505
1734982570000|2024-12-23 19:36:10|5959.23|5958.73|5959.11|5958.61|5959.36|5958.86|5958.61|5958.11|576
1734982580000|2024-12-23 19:36:20|5958.98|5958.48|5958.86|5958.36|5959.36|5958.86|5958.86|5958.36|276
1734982590000|2024-12-23 19:36:30|5958.98|5958.48|5959.11|5958.61|5959.86|5959.36|5958.86|5958.36|404
1734982600000|2024-12-23 19:36:40|5959.23|5958.73|5959.86|5959.36|5959.86|5959.36|5959.11|5958.61|299
1734982610000|2024-12-23 19:36:50|5959.61|5959.11|5959.86|5959.36|5960.36|5959.86|5959.61|5959.11|341
1734982620000|2024-12-23 19:37:00|5959.98|5959.48|5959.11|5958.61|5960.11|5959.61|5959.11|5958.61|371
1734982630000|2024-12-23 19:37:10|5959.36|5958.86|5958.36|5957.86|5959.36|5958.86|5958.23|5957.73|557
1734982640000|2024-12-23 19:37:20|5958.11|5957.61|5959.36|5958.86|5959.36|5958.86|5958.11|5957.61|510
1734982650000|2024-12-23 19:37:30|5959.48|5958.98|5959.61|5959.11|5959.61|5959.11|5959.36|5958.86|245
1734982660000|2024-12-23 19:37:40|5959.86|5959.36|5959.11|5958.61|5959.86|5959.36|5959.11|5958.61|180
1734982670000|2024-12-23 19:37:50|5958.86|5958.36|5958.86|5958.36|5959.11|5958.61|5958.73|5958.23|175
1734982680000|2024-12-23 19:38:00|5959.11|5958.61|5958.86|5958.36|5959.61|5959.11|5958.61|5958.11|406
1734982690000|2024-12-23 19:38:10|5958.73|5958.23|5958.61|5958.11|5958.86|5958.36|5958.36|5957.86|96
1734982700000|2024-12-23 19:38:20|5958.36|5957.86|5956.61|5956.11|5958.61|5958.11|5956.61|5956.11|660
1734982710000|2024-12-23 19:38:30|5956.86|5956.36|5956.86|5956.36|5957.11|5956.61|5956.36|5955.86|668
1734982720000|2024-12-23 19:38:40|5956.98|5956.48|5958.11|5957.61|5958.36|5957.86|5956.86|5956.36|347
1734982730000|2024-12-23 19:38:50|5957.98|5957.48|5958.11|5957.61|5958.61|5958.11|5957.98|5957.48|208
1734982740000|2024-12-23 19:39:00|5958.36|5957.86|5957.86|5957.36|5958.36|5957.86|5957.61|5957.11|170
1734982750000|2024-12-23 19:39:10|5957.73|5957.23|5956.86|5956.36|5957.73|5957.23|5956.86|5956.36|228
1734982760000|2024-12-23 19:39:20|5957.11|5956.61|5956.86|5956.36|5957.36|5956.86|5956.61|5956.11|349
1734982770000|2024-12-23 19:39:30|5956.61|5956.11|5956.11|5955.61|5956.61|5956.11|5956.11|5955.61|211
1734982780000|2024-12-23 19:39:40|5955.86|5955.36|5955.11|5954.61|5955.86|5955.36|5954.61|5954.11|909
1734982790000|2024-12-23 19:39:50|5955.36|5954.86|5954.86|5954.36|5955.61|5955.11|5954.86|5954.36|284
1734982800000|2024-12-23 19:40:00|5954.61|5954.11|5956.11|5955.61|5956.11|5955.61|5954.36|5953.86|762
1734982810000|2024-12-23 19:40:10|5956.36|5955.86|5957.11|5956.61|5957.61|5957.11|5956.36|5955.86|480
1734982820000|2024-12-23 19:40:20|5956.86|5956.36|5957.61|5957.11|5957.61|5957.11|5956.86|5956.36|247
1734982830000|2024-12-23 19:40:30|5957.48|5956.98|5957.61|5957.11|5957.61|5957.11|5957.36|5956.86|106
1734982840000|2024-12-23 19:40:40|5957.48|5956.98|5957.61|5957.11|5958.11|5957.61|5957.36|5956.86|220
1734982850000|2024-12-23 19:40:50|5957.73|5957.23|5957.86|5957.36|5957.86|5957.36|5957.61|5957.11|215
1734982860000|2024-12-23 19:41:00|5958.11|5957.61|5957.86|5957.36|5958.36|5957.86|5957.36|5956.86|280
1734982870000|2024-12-23 19:41:10|5957.61|5957.11|5958.11|5957.61|5958.11|5957.61|5957.61|5957.11|85
1734982880000|2024-12-23 19:41:20|5957.98|5957.48|5957.61|5957.11|5957.98|5957.48|5957.36|5956.86|164
1734982890000|2024-12-23 19:41:30|5957.86|5957.36|5956.86|5956.36|5957.86|5957.36|5956.86|5956.36|150
1734982900000|2024-12-23 19:41:40|5956.61|5956.11|5956.86|5956.36|5956.98|5956.48|5956.61|5956.11|195
1734982910000|2024-12-23 19:41:50|5957.11|5956.61|5957.36|5956.86|5957.36|5956.86|5956.86|5956.36|88
1734982920000|2024-12-23 19:42:00|5957.11|5956.61|5957.11|5956.61|5957.36|5956.86|5956.86|5956.36|98
1734982930000|2024-12-23 19:42:10|5957.36|5956.86|5957.61|5957.11|5957.86|5957.36|5957.36|5956.86|160
1734982940000|2024-12-23 19:42:20|5957.48|5956.98|5957.36|5956.86|5957.61|5957.11|5957.11|5956.61|83
1734982950000|2024-12-23 19:42:30|5957.23|5956.73|5955.86|5955.36|5957.48|5956.98|5955.61|5955.11|283
1734982960000|2024-12-23 19:42:40|5955.61|5955.11|5955.86|5955.36|5956.11|5955.61|5955.61|5955.11|84
1734982970000|2024-12-23 19:42:50|5955.98|5955.48|5955.86|5955.36|5956.11|5955.61|5955.73|5955.23|159
1734982980000|2024-12-23 19:43:00|5956.11|5955.61|5955.86|5955.36|5956.36|5955.86|5955.86|5955.36|266
1734982990000|2024-12-23 19:43:10|5956.11|5955.61|5955.61|5955.11|5956.11|5955.61|5955.36|5954.86|272
1734983000000|2024-12-23 19:43:20|5955.73|5955.23|5956.11|5955.61|5956.11|5955.61|5955.36|5954.86|297
1734983010000|2024-12-23 19:43:30|5956.36|5955.86|5957.61|5957.11|5957.61|5957.11|5956.36|5955.86|271
1734983020000|2024-12-23 19:43:40|5957.73|5957.23|5958.11|5957.61|5958.11|5957.61|5957.36|5956.86|231
1734983030000|2024-12-23 19:43:50|5957.61|5957.11|5957.48|5956.98|5957.61|5957.11|5957.36|5956.86|198
1734983040000|2024-12-23 19:44:00|5957.61|5957.11|5957.36|5956.86|5957.61|5957.11|5956.61|5956.11|290
1734983050000|2024-12-23 19:44:10|5957.61|5957.11|5957.11|5956.61|5957.61|5957.11|5957.11|5956.61|128
1734983060000|2024-12-23 19:44:20|5957.36|5956.86|5956.86|5956.36|5957.36|5956.86|5956.86|5956.36|47
1734983070000|2024-12-23 19:44:30|5957.11|5956.61|5956.86|5956.36|5957.11|5956.61|5956.86|5956.36|85
1734983080000|2024-12-23 19:44:40|5957.11|5956.61|5957.86|5957.36|5958.36|5957.86|5956.86|5956.36|301
1734983090000|2024-12-23 19:44:50|5957.61|5957.11|5957.61|5957.11|5957.61|5957.11|5957.36|5956.86|170
1734983100000|2024-12-23 19:45:00|5957.86|5957.36|5958.73|5958.23|5958.86|5958.36|5957.61|5957.11|369
1734983110000|2024-12-23 19:45:10|5958.61|5958.11|5958.11|5957.61|5959.11|5958.61|5958.11|5957.61|372
1734983120000|2024-12-23 19:45:20|5958.36|5957.86|5958.61|5958.11|5958.61|5958.11|5958.11|5957.61|158
1734983130000|2024-12-23 19:45:30|5958.48|5957.98|5958.61|5958.11|5958.86|5958.36|5958.36|5957.86|161
1734983140000|2024-12-23 19:45:40|5958.73|5958.23|5958.11|5957.61|5958.86|5958.36|5957.86|5957.36|254
1734983150000|2024-12-23 19:45:50|5957.86|5957.36|5958.11|5957.61|5958.11|5957.61|5957.86|5957.36|137
1734983160000|2024-12-23 19:46:00|5957.61|5957.11|5958.61|5958.11|5958.61|5958.11|5957.61|5957.11|213
1734983170000|2024-12-23 19:46:10|5958.86|5958.36|5959.11|5958.61|5959.11|5958.61|5958.86|5958.36|131
1734983180000|2024-12-23 19:46:20|5958.98|5958.48|5958.36|5957.86|5958.98|5958.48|5958.36|5957.86|142
1734983190000|2024-12-23 19:46:30|5958.11|5957.61|5958.11|5957.61|5958.36|5957.86|5958.11|5957.61|497
1734983200000|2024-12-23 19:46:40|5958.36|5957.86|5958.36|5957.86|5958.36|5957.86|5958.11|5957.61|115
1734983210000|2024-12-23 19:46:50|5958.11|5957.61|5958.11|5957.61|5958.61|5958.11|5958.11|5957.61|547
1734983220000|2024-12-23 19:47:00|5958.23|5957.73|5958.61|5958.11|5958.86|5958.36|5958.23|5957.73|266
1734983230000|2024-12-23 19:47:10|5958.73|5958.23|5958.86|5958.36|5959.11|5958.61|5958.73|5958.23|284
1734983240000|2024-12-23 19:47:20|5958.98|5958.48|5958.61|5958.11|5959.11|5958.61|5958.11|5957.61|210
1734983250000|2024-12-23 19:47:30|5958.86|5958.36|5958.61|5958.11|5958.86|5958.36|5958.48|5957.98|71
1734983260000|2024-12-23 19:47:40|5958.48|5957.98|5958.11|5957.61|5958.86|5958.36|5958.11|5957.61|131
1734983270000|2024-12-23 19:47:50|5958.23|5957.73|5958.61|5958.11|5958.86|5958.36|5958.23|5957.73|112
1734983280000|2024-12-23 19:48:00|5958.86|5958.36|5958.73|5958.23|5959.11|5958.61|5958.36|5957.86|147
1734983290000|2024-12-23 19:48:10|5958.61|5958.11|5958.61|5958.11|5958.61|5958.11|5958.23|5957.73|90
1734983300000|2024-12-23 19:48:20|5958.73|5958.23|5958.61|5958.11|5959.11|5958.61|5958.36|5957.86|156
1734983310000|2024-12-23 19:48:30|5958.36|5957.86|5958.11|5957.61|5958.86|5958.36|5958.11|5957.61|130
1734983320000|2024-12-23 19:48:40|5957.98|5957.48|5957.61|5957.11|5958.23|5957.73|5957.61|5957.11|239
1734983330000|2024-12-23 19:48:50|5957.36|5956.86|5957.36|5956.86|5957.61|5957.11|5957.11|5956.61|182
1734983340000|2024-12-23 19:49:00|5957.48|5956.98|5957.61|5957.11|5957.86|5957.36|5957.11|5956.61|224
1734983350000|2024-12-23 19:49:10|5957.48|5956.98|5956.11|5955.61|5957.48|5956.98|5956.11|5955.61|274
1734983360000|2024-12-23 19:49:20|5955.86|5955.36|5956.11|5955.61|5956.11|5955.61|5955.61|5955.11|171
1734983370000|2024-12-23 19:49:30|5955.98|5955.48|5955.86|5955.36|5956.86|5956.36|5955.86|5955.36|206
1734983380000|2024-12-23 19:49:40|5955.98|5955.48|5955.86|5955.36|5956.11|5955.61|5955.61|5955.11|134
1734983390000|2024-12-23 19:49:50|5955.98|5955.48|5955.36|5954.86|5955.98|5955.48|5955.23|5954.73|275
1734983400000|2024-12-23 19:50:00|5955.11|5954.61|5956.11|5955.61|5956.11|5955.61|5955.11|5954.61|352
1734983410000|2024-12-23 19:50:10|5956.36|5955.86|5956.86|5956.36|5956.86|5956.36|5955.86|5955.36|770
1734983420000|2024-12-23 19:50:20|5956.36|5955.86|5956.36|5955.86|5956.36|5955.86|5955.86|5955.36|825
1734983430000|2024-12-23 19:50:30|5956.11|5955.61|5955.61|5955.11|5956.11|5955.61|5955.61|5955.11|905
1734983440000|2024-12-23 19:50:40|5955.86|5955.36|5955.36|5954.86|5955.86|5955.36|5955.11|5954.61|367
1734983450000|2024-12-23 19:50:50|5955.61|5955.11|5957.11|5956.61|5957.61|5957.11|5955.61|5955.11|1464
1734983460000|2024-12-23 19:51:00|5957.36|5956.86|5956.61|5956.11|5957.36|5956.86|5955.86|5955.36|453
1734983470000|2024-12-23 19:51:10|5956.86|5956.36|5956.86|5956.36|5957.23|5956.73|5956.61|5956.11|286
1734983480000|2024-12-23 19:51:20|5956.36|5955.86|5956.11|5955.61|5956.36|5955.86|5955.86|5955.36|751
1734983490000|2024-12-23 19:51:30|5955.86|5955.36|5956.36|5955.86|5956.36|5955.86|5955.61|5955.11|303
1734983500000|2024-12-23 19:51:40|5956.11|5955.61|5954.86|5954.36|5956.11|5955.61|5954.86|5954.36|163
1734983510000|2024-12-23 19:51:50|5955.11|5954.61|5954.86|5954.36|5955.36|5954.86|5954.86|5954.36|317
1734983520000|2024-12-23 19:52:00|5954.73|5954.23|5954.48|5953.98|5955.11|5954.61|5954.36|5953.86|434
1734983530000|2024-12-23 19:52:10|5954.61|5954.11|5953.36|5952.86|5954.73|5954.23|5953.36|5952.86|431
1734983540000|2024-12-23 19:52:20|5953.61|5953.11|5954.36|5953.86|5954.36|5953.86|5953.36|5952.86|284
1734983550000|2024-12-23 19:52:30|5954.23|5953.73|5953.48|5952.98|5954.23|5953.73|5953.36|5952.86|169
1734983560000|2024-12-23 19:52:40|5953.61|5953.11|5952.11|5951.61|5953.61|5953.11|5952.11|5951.61|515
1734983570000|2024-12-23 19:52:50|5952.61|5952.11|5952.61|5952.11|5953.36|5952.86|5952.61|5952.11|531
1734983580000|2024-12-23 19:53:00|5952.36|5951.86|5953.86|5953.36|5953.86|5953.36|5952.36|5951.86|381
1734983590000|2024-12-23 19:53:10|5953.61|5953.11|5953.61|5953.11|5953.61|5953.11|5953.11|5952.61|257
1734983600000|2024-12-23 19:53:20|5953.36|5952.86|5954.36|5953.86|5954.86|5954.36|5953.36|5952.86|404
1734983610000|2024-12-23 19:53:30|5954.48|5953.98|5954.61|5954.11|5954.86|5954.36|5954.36|5953.86|175
1734983620000|2024-12-23 19:53:40|5954.86|5954.36|5954.36|5953.86|5954.86|5954.36|5954.11|5953.61|156
1734983630000|2024-12-23 19:53:50|5954.61|5954.11|5955.86|5955.36|5955.86|5955.36|5954.61|5954.11|806
1734983640000|2024-12-23 19:54:00|5956.11|5955.61|5956.36|5955.86|5956.61|5956.11|5956.11|5955.61|356
1734983650000|2024-12-23 19:54:10|5956.11|5955.61|5955.61|5955.11|5956.36|5955.86|5955.61|5955.11|229
1734983660000|2024-12-23 19:54:20|5955.86|5955.36|5955.86|5955.36|5956.11|5955.61|5955.61|5955.11|160
1734983670000|2024-12-23 19:54:30|5955.73|5955.23|5956.36|5955.86|5956.36|5955.86|5955.61|5955.11|242
1734983680000|2024-12-23 19:54:40|5956.11|5955.61|5956.61|5956.11|5957.11|5956.61|5956.11|5955.61|344
1734983690000|2024-12-23 19:54:50|5956.73|5956.23|5956.11|5955.61|5956.86|5956.36|5956.11|5955.61|126
1734983700000|2024-12-23 19:55:00|5956.36|5955.86|5955.36|5954.86|5956.86|5956.36|5954.86|5954.36|420
1734983710000|2024-12-23 19:55:10|5955.11|5954.61|5955.36|5954.86|5955.61|5955.11|5954.86|5954.36|199
1734983720000|2024-12-23 19:55:20|5955.48|5954.98|5956.36|5955.86|5956.86|5956.36|5955.48|5954.98|246
1734983730000|2024-12-23 19:55:30|5956.11|5955.61|5957.11|5956.61|5957.36|5956.86|5956.11|5955.61|215
1734983740000|2024-12-23 19:55:40|5956.86|5956.36|5956.61|5956.11|5956.86|5956.36|5956.36|5955.86|111
1734983750000|2024-12-23 19:55:50|5956.48|5955.98|5955.86|5955.36|5956.48|5955.98|5955.61|5955.11|137
1734983760000|2024-12-23 19:56:00|5956.11|5955.61|5955.36|5954.86|5956.11|5955.61|5955.11|5954.61|243
1734983770000|2024-12-23 19:56:10|5955.11|5954.61|5954.61|5954.11|5955.36|5954.86|5954.61|5954.11|291
1734983780000|2024-12-23 19:56:20|5954.36|5953.86|5954.86|5954.36|5954.86|5954.36|5954.36|5953.86|112
1734983790000|2024-12-23 19:56:30|5955.11|5954.61|5955.11|5954.61|5955.61|5955.11|5954.86|5954.36|305
1734983800000|2024-12-23 19:56:40|5955.36|5954.86|5955.61|5955.11|5955.61|5955.11|5955.11|5954.61|109
1734983810000|2024-12-23 19:56:50|5955.48|5954.98|5955.61|5955.11|5955.86|5955.36|5955.36|5954.86|179
1734983820000|2024-12-23 19:57:00|5955.73|5955.23|5956.23|5955.73|5956.36|5955.86|5955.61|5955.11|149
1734983830000|2024-12-23 19:57:10|5956.11|5955.61|5955.86|5955.36|5956.61|5956.11|5955.86|5955.36|126
1734983840000|2024-12-23 19:57:20|5956.11|5955.61|5956.36|5955.86|5956.61|5956.11|5956.11|5955.61|115
1734983850000|2024-12-23 19:57:30|5956.11|5955.61|5956.86|5956.36|5957.11|5956.61|5955.86|5955.36|274
1734983860000|2024-12-23 19:57:40|5956.73|5956.23|5956.11|5955.61|5956.86|5956.36|5955.61|5955.11|177
1734983870000|2024-12-23 19:57:50|5955.36|5954.86|5955.11|5954.61|5955.48|5954.98|5954.86|5954.36|193
1734983880000|2024-12-23 19:58:00|5955.36|5954.86|5955.36|5954.86|5955.36|5954.86|5954.86|5954.36|116
1734983890000|2024-12-23 19:58:10|5955.61|5955.11|5954.86|5954.36|5955.61|5955.11|5954.86|5954.36|169
1734983900000|2024-12-23 19:58:20|5954.61|5954.11|5954.61|5954.11|5954.86|5954.36|5954.36|5953.86|147
1734983910000|2024-12-23 19:58:30|5954.86|5954.36|5954.61|5954.11|5954.86|5954.36|5954.11|5953.61|132
1734983920000|2024-12-23 19:58:40|5954.11|5953.61|5954.36|5953.86|5954.61|5954.11|5954.11|5953.61|168
1734983930000|2024-12-23 19:58:50|5954.11|5953.61|5953.61|5953.11|5954.36|5953.86|5953.36|5952.86|307
1734983940000|2024-12-23 19:59:00|5953.86|5953.36|5954.36|5953.86|5954.86|5954.36|5953.86|5953.36|504
1734983950000|2024-12-23 19:59:10|5954.11|5953.61|5954.11|5953.61|5954.36|5953.86|5954.11|5953.61|123
1734983960000|2024-12-23 19:59:20|5953.98|5953.48|5953.36|5952.86|5953.98|5953.48|5953.36|5952.86|252
1734983970000|2024-12-23 19:59:30|5953.61|5953.11|5953.36|5952.86|5954.11|5953.61|5953.36|5952.86|257
1734983980000|2024-12-23 19:59:40|5953.48|5952.98|5953.11|5952.61|5953.61|5953.11|5953.11|5952.61|221
1734983990000|2024-12-23 19:59:50|5952.86|5952.36|5952.61|5952.11|5953.11|5952.61|5952.36|5951.86|589
1734984000000|2024-12-23 20:00:00|5951.86|5951.36|5954.11|5953.61|5954.11|5953.61|5951.61|5951.11|1243
1734984010000|2024-12-23 20:00:10|5953.86|5953.36|5953.73|5953.23|5954.36|5953.86|5953.61|5953.11|336
1734984020000|2024-12-23 20:00:20|5953.61|5953.11|5952.86|5952.36|5953.86|5953.36|5952.86|5952.36|279
1734984030000|2024-12-23 20:00:30|5952.98|5952.48|5951.61|5951.11|5952.98|5952.48|5950.73|5950.23|661
1734984040000|2024-12-23 20:00:40|5951.36|5950.86|5951.36|5950.86|5951.61|5951.11|5951.11|5950.61|542
1734984050000|2024-12-23 20:00:50|5951.11|5950.61|5951.36|5950.86|5951.61|5951.11|5950.86|5950.36|403
1734984060000|2024-12-23 20:01:00|5952.11|5951.61|5951.36|5950.86|5952.11|5951.61|5950.86|5950.36|512
1734984070000|2024-12-23 20:01:10|5951.48|5950.98|5951.61|5951.11|5952.36|5951.86|5950.86|5950.36|478
1734984080000|2024-12-23 20:01:20|5951.86|5951.36|5950.86|5950.36|5952.36|5951.86|5950.86|5950.36|383
1734984090000|2024-12-23 20:01:30|5950.61|5950.11|5951.61|5951.11|5951.86|5951.36|5950.61|5950.11|341
1734984100000|2024-12-23 20:01:40|5951.36|5950.86|5950.86|5950.36|5951.61|5951.11|5950.86|5950.36|343
1734984110000|2024-12-23 20:01:50|5951.11|5950.61|5951.36|5950.86|5951.61|5951.11|5950.86|5950.36|219
1734984120000|2024-12-23 20:02:00|5951.11|5950.61|5951.61|5951.11|5951.61|5951.11|5950.61|5950.11|312
1734984130000|2024-12-23 20:02:10|5951.86|5951.36|5951.61|5951.11|5951.86|5951.36|5950.86|5950.36|202
1734984140000|2024-12-23 20:02:20|5951.48|5950.98|5951.86|5951.36|5952.11|5951.61|5951.36|5950.86|273
1734984150000|2024-12-23 20:02:30|5951.61|5951.11|5952.61|5952.11|5953.11|5952.61|5951.61|5951.11|393
1734984160000|2024-12-23 20:02:40|5952.48|5951.98|5952.61|5952.11|5952.86|5952.36|5952.36|5951.86|261
1734984170000|2024-12-23 20:02:50|5952.48|5951.98|5952.61|5952.11|5952.61|5952.11|5952.36|5951.86|193
1734984180000|2024-12-23 20:03:00|5952.86|5952.36|5953.11|5952.61|5953.36|5952.86|5952.36|5951.86|522
1734984190000|2024-12-23 20:03:10|5953.23|5952.73|5951.36|5950.86|5953.36|5952.86|5951.36|5950.86|353
1734984200000|2024-12-23 20:03:20|5951.61|5951.11|5951.36|5950.86|5951.61|5951.11|5950.86|5950.36|344
1734984210000|2024-12-23 20:03:30|5951.11|5950.61|5951.36|5950.86|5951.36|5950.86|5950.98|5950.48|172
1734984220000|2024-12-23 20:03:40|5951.61|5951.11|5951.86|5951.36|5952.11|5951.61|5951.36|5950.86|293
1734984230000|2024-12-23 20:03:50|5951.73|5951.23|5952.36|5951.86|5952.36|5951.86|5951.36|5950.86|219
1734984240000|2024-12-23 20:04:00|5952.11|5951.61|5952.11|5951.61|5952.11|5951.61|5951.86|5951.36|258
1734984250000|2024-12-23 20:04:10|5951.98|5951.48|5952.36|5951.86|5952.86|5952.36|5951.86|5951.36|305
1734984260000|2024-12-23 20:04:20|5952.48|5951.98|5954.11|5953.61|5954.11|5953.61|5952.36|5951.86|372
1734984270000|2024-12-23 20:04:30|5954.36|5953.86|5954.11|5953.61|5954.61|5954.11|5954.11|5953.61|396
1734984280000|2024-12-23 20:04:40|5953.98|5953.48|5953.61|5953.11|5954.11|5953.61|5953.61|5953.11|371
1734984290000|2024-12-23 20:04:50|5953.73|5953.23|5953.73|5953.23|5954.11|5953.61|5953.61|5953.11|224
1734984300000|2024-12-23 20:05:00|5953.61|5953.11|5953.36|5952.86|5953.86|5953.36|5953.36|5952.86|166
1734984310000|2024-12-23 20:05:10|5953.23|5952.73|5953.61|5953.11|5953.61|5953.11|5952.86|5952.36|215
1734984320000|2024-12-23 20:05:20|5953.86|5953.36|5953.86|5953.36|5954.11|5953.61|5953.36|5952.86|165
1734984330000|2024-12-23 20:05:30|5953.61|5953.11|5953.61|5953.11|5953.86|5953.36|5953.36|5952.86|150
1734984340000|2024-12-23 20:05:40|5953.36|5952.86|5952.86|5952.36|5953.36|5952.86|5952.86|5952.36|134
1734984350000|2024-12-23 20:05:50|5952.61|5952.11|5951.61|5951.11|5952.61|5952.11|5951.61|5951.11|338
1734984360000|2024-12-23 20:06:00|5951.86|5951.36|5952.36|5951.86|5953.11|5952.61|5951.86|5951.36|400
1734984370000|2024-12-23 20:06:10|5952.23|5951.73|5952.98|5952.48|5952.98|5952.48|5952.23|5951.73|295
1734984380000|2024-12-23 20:06:20|5952.86|5952.36|5952.61|5952.11|5953.61|5953.11|5952.61|5952.11|245
1734984390000|2024-12-23 20:06:30|5952.86|5952.36|5953.61|5953.11|5953.61|5953.11|5952.61|5952.11|83
1734984400000|2024-12-23 20:06:40|5953.86|5953.36|5953.86|5953.36|5954.11|5953.61|5953.36|5952.86|260
1734984410000|2024-12-23 20:06:50|5953.61|5953.11|5953.11|5952.61|5953.61|5953.11|5953.11|5952.61|164
1734984420000|2024-12-23 20:07:00|5953.36|5952.86|5953.36|5952.86|5953.61|5953.11|5952.98|5952.48|151
1734984430000|2024-12-23 20:07:10|5953.11|5952.61|5953.86|5953.36|5953.86|5953.36|5953.11|5952.61|239
1734984440000|2024-12-23 20:07:20|5953.61|5953.11|5952.86|5952.36|5953.73|5953.23|5952.61|5952.11|266
1734984450000|2024-12-23 20:07:30|5952.98|5952.48|5953.36|5952.86|5953.36|5952.86|5952.36|5951.86|211
1734984460000|2024-12-23 20:07:40|5953.23|5952.73|5952.61|5952.11|5953.36|5952.86|5952.61|5952.11|196
1734984470000|2024-12-23 20:07:50|5952.73|5952.23|5952.23|5951.73|5952.86|5952.36|5951.86|5951.36|208
1734984480000|2024-12-23 20:08:00|5952.36|5951.86|5952.11|5951.61|5952.36|5951.86|5951.61|5951.11|134
1734984490000|2024-12-23 20:08:10|5952.36|5951.86|5951.11|5950.61|5952.36|5951.86|5951.11|5950.61|279
1734984500000|2024-12-23 20:08:20|5950.86|5950.36|5949.11|5948.61|5950.86|5950.36|5948.86|5948.36|1120
1734984510000|2024-12-23 20:08:30|5949.36|5948.86|5949.36|5948.86|5949.61|5949.11|5948.86|5948.36|546
1734984520000|2024-12-23 20:08:40|5949.48|5948.98|5948.86|5948.36|5949.48|5948.98|5948.73|5948.23|290
1734984530000|2024-12-23 20:08:50|5948.61|5948.11|5947.86|5947.36|5948.86|5948.36|5947.61|5947.11|537
1734984540000|2024-12-23 20:09:00|5948.11|5947.61|5948.86|5948.36|5949.36|5948.86|5948.11|5947.61|390
1734984550000|2024-12-23 20:09:10|5948.61|5948.11|5948.98|5948.48|5949.11|5948.61|5948.61|5948.11|240
1734984560000|2024-12-23 20:09:20|5949.36|5948.86|5948.61|5948.11|5949.36|5948.86|5948.48|5947.98|222
1734984570000|2024-12-23 20:09:30|5948.86|5948.36|5947.86|5947.36|5948.86|5948.36|5947.86|5947.36|304
1734984580000|2024-12-23 20:09:40|5948.11|5947.61|5947.86|5947.36|5948.36|5947.86|5946.86|5946.36|691
1734984590000|2024-12-23 20:09:50|5947.73|5947.23|5948.61|5948.11|5948.86|5948.36|5947.61|5947.11|512
1734984600000|2024-12-23 20:10:00|5949.11|5948.61|5949.36|5948.86|5949.61|5949.11|5949.11|5948.61|573
1734984610000|2024-12-23 20:10:10|5949.61|5949.11|5948.36|5947.86|5949.86|5949.36|5948.36|5947.86|295
1734984620000|2024-12-23 20:10:20|5948.11|5947.61|5948.61|5948.11|5948.86|5948.36|5947.86|5947.36|339
1734984630000|2024-12-23 20:10:30|5948.86|5948.36|5948.36|5947.86|5948.86|5948.36|5948.11|5947.61|303
1734984640000|2024-12-23 20:10:40|5948.23|5947.73|5947.61|5947.11|5948.61|5948.11|5947.61|5947.11|308
1734984650000|2024-12-23 20:10:50|5947.36|5946.86|5946.11|5945.61|5947.36|5946.86|5945.98|5945.48|791
1734984660000|2024-12-23 20:11:00|5946.36|5945.86|5947.61|5947.11|5948.11|5947.61|5945.11|5944.61|1306
1734984670000|2024-12-23 20:11:10|5947.86|5947.36|5947.36|5946.86|5948.11|5947.61|5947.11|5946.61|500
1734984680000|2024-12-23 20:11:20|5947.61|5947.11|5947.36|5946.86|5947.61|5947.11|5947.36|5946.86|112
1734984690000|2024-12-23 20:11:30|5947.48|5946.98|5947.86|5947.36|5948.11|5947.61|5947.48|5946.98|254
1734984700000|2024-12-23 20:11:40|5947.61|5947.11|5947.61|5947.11|5947.86|5947.36|5947.48|5946.98|161
1734984710000|2024-12-23 20:11:50|5947.73|5947.23|5947.36|5946.86|5947.86|5947.36|5947.36|5946.86|180
1734984720000|2024-12-23 20:12:00|5947.86|5947.36|5948.36|5947.86|5948.36|5947.86|5947.86|5947.36|288
1734984730000|2024-12-23 20:12:10|5948.11|5947.61|5947.86|5947.36|5948.11|5947.61|5947.73|5947.23|273
1734984740000|2024-12-23 20:12:20|5948.61|5948.11|5948.36|5947.86|5948.61|5948.11|5947.86|5947.36|342
1734984750000|2024-12-23 20:12:30|5948.61|5948.11|5951.11|5950.61|5951.61|5951.11|5948.61|5948.11|4354
1734984760000|2024-12-23 20:12:40|5950.86|5950.36|5951.11|5950.61|5951.36|5950.86|5950.86|5950.36|470
1734984770000|2024-12-23 20:12:50|5950.86|5950.36|5950.86|5950.36|5950.86|5950.36|5950.61|5950.11|295
1734984780000|2024-12-23 20:13:00|5950.98|5950.48|5950.61|5950.11|5951.36|5950.86|5950.36|5949.86|529
1734984790000|2024-12-23 20:13:10|5950.48|5949.98|5951.11|5950.61|5951.36|5950.86|5950.48|5949.98|297
1734984800000|2024-12-23 20:13:20|5951.23|5950.73|5950.86|5950.36|5951.36|5950.86|5950.61|5950.11|400
1734984810000|2024-12-23 20:13:30|5950.73|5950.23|5950.86|5950.36|5951.11|5950.61|5950.61|5950.11|220
1734984820000|2024-12-23 20:13:40|5950.73|5950.23|5950.36|5949.86|5950.86|5950.36|5950.36|5949.86|232
1734984830000|2024-12-23 20:13:50|5950.48|5949.98|5950.73|5950.23|5950.86|5950.36|5950.48|5949.98|196
1734984840000|2024-12-23 20:14:00|5950.86|5950.36|5951.61|5951.11|5951.98|5951.48|5950.61|5950.11|342
1734984850000|2024-12-23 20:14:10|5951.86|5951.36|5952.61|5952.11|5952.86|5952.36|5951.86|5951.36|326
1734984860000|2024-12-23 20:14:20|5952.73|5952.23|5953.36|5952.86|5953.61|5953.11|5952.61|5952.11|475
1734984870000|2024-12-23 20:14:30|5953.23|5952.73|5952.86|5952.36|5953.36|5952.86|5952.36|5951.86|226
1734984880000|2024-12-23 20:14:40|5953.36|5952.86|5953.36|5952.86|5953.61|5953.11|5953.11|5952.61|355
1734984890000|2024-12-23 20:14:50|5953.61|5953.11|5953.61|5953.11|5953.86|5953.36|5953.48|5952.98|206
1734984900000|2024-12-23 20:15:00|5953.48|5952.98|5953.61|5953.11|5955.11|5954.61|5953.36|5952.86|799
1734984910000|2024-12-23 20:15:10|5953.86|5953.36|5953.61|5953.11|5953.86|5953.36|5953.11|5952.61|255
1734984920000|2024-12-23 20:15:20|5953.36|5952.86|5952.11|5951.61|5953.36|5952.86|5951.61|5951.11|503
1734984930000|2024-12-23 20:15:30|5951.86|5951.36|5951.11|5950.61|5952.11|5951.61|5950.86|5950.36|271
1734984940000|2024-12-23 20:15:40|5950.98|5950.48|5950.61|5950.11|5951.36|5950.86|5950.61|5950.11|238
1734984950000|2024-12-23 20:15:50|5950.11|5949.61|5949.86|5949.36|5950.36|5949.86|5949.61|5949.11|287
1734984960000|2024-12-23 20:16:00|5949.61|5949.11|5948.86|5948.36|5949.61|5949.11|5948.36|5947.86|600
1734984970000|2024-12-23 20:16:10|5948.73|5948.23|5948.11|5947.61|5949.11|5948.61|5947.86|5947.36|508
1734984980000|2024-12-23 20:16:20|5947.98|5947.48|5947.61|5947.11|5948.11|5947.61|5947.61|5947.11|235
1734984990000|2024-12-23 20:16:30|5947.36|5946.86|5947.86|5947.36|5947.86|5947.36|5946.98|5946.48|315
1734985000000|2024-12-23 20:16:40|5947.73|5947.23|5948.36|5947.86|5949.11|5948.61|5947.73|5947.23|424
1734985010000|2024-12-23 20:16:50|5948.48|5947.98|5948.61|5948.11|5948.61|5948.11|5948.11|5947.61|150
1734985020000|2024-12-23 20:17:00|5948.36|5947.86|5948.11|5947.61|5948.36|5947.86|5947.86|5947.36|246
1734985030000|2024-12-23 20:17:10|5948.23|5947.73|5947.11|5946.61|5948.36|5947.86|5946.61|5946.11|600
1734985040000|2024-12-23 20:17:20|5947.36|5946.86|5947.61|5947.11|5947.61|5947.11|5947.11|5946.61|268
1734985050000|2024-12-23 20:17:30|5947.86|5947.36|5946.86|5946.36|5947.86|5947.36|5946.86|5946.36|203
1734985060000|2024-12-23 20:17:40|5946.61|5946.11|5945.36|5944.86|5946.86|5946.36|5945.11|5944.61|411
1734985070000|2024-12-23 20:17:50|5946.11|5945.61|5946.11|5945.61|5946.86|5946.36|5945.86|5945.36|494
1734985080000|2024-12-23 20:18:00|5945.98|5945.48|5945.86|5945.36|5946.11|5945.61|5945.48|5944.98|352
1734985090000|2024-12-23 20:18:10|5945.98|5945.48|5947.61|5947.11|5947.73|5947.23|5945.98|5945.48|608
1734985100000|2024-12-23 20:18:20|5947.48|5946.98|5947.86|5947.36|5948.11|5947.61|5946.86|5946.36|360
1734985110000|2024-12-23 20:18:30|5947.61|5947.11|5948.86|5948.36|5949.11|5948.61|5947.36|5946.86|3504
1734985120000|2024-12-23 20:18:40|5948.61|5948.11|5948.11|5947.61|5948.61|5948.11|5947.86|5947.36|308
1734985130000|2024-12-23 20:18:50|5947.98|5947.48|5947.86|5947.36|5948.11|5947.61|5947.61|5947.11|111
1734985140000|2024-12-23 20:19:00|5947.73|5947.23|5946.86|5946.36|5947.73|5947.23|5946.86|5946.36|425
1734985150000|2024-12-23 20:19:10|5946.98|5946.48|5946.86|5946.36|5947.11|5946.61|5946.86|5946.36|239
1734985160000|2024-12-23 20:19:20|5947.11|5946.61|5946.36|5945.86|5947.86|5947.36|5946.36|5945.86|637
1734985170000|2024-12-23 20:19:30|5946.61|5946.11|5946.61|5946.11|5946.61|5946.11|5946.23|5945.73|178
1734985180000|2024-12-23 20:19:40|5946.86|5946.36|5946.86|5946.36|5947.11|5946.61|5946.86|5946.36|279
1734985190000|2024-12-23 20:19:50|5947.11|5946.61|5947.61|5947.11|5947.86|5947.36|5946.86|5946.36|428
1734985200000|2024-12-23 20:20:00|5947.36|5946.86|5949.11|5948.61|5949.11|5948.61|5947.36|5946.86|575
1734985210000|2024-12-23 20:20:10|5948.86|5948.36|5949.36|5948.86|5949.36|5948.86|5948.36|5947.86|277
1734985220000|2024-12-23 20:20:20|5949.61|5949.11|5949.61|5949.11|5949.86|5949.36|5949.11|5948.61|476
1734985230000|2024-12-23 20:20:30|5949.36|5948.86|5950.36|5949.86|5950.36|5949.86|5949.36|5948.86|344
1734985240000|2024-12-23 20:20:40|5950.11|5949.61|5949.61|5949.11|5950.36|5949.86|5949.36|5948.86|363
1734985250000|2024-12-23 20:20:50|5949.48|5948.98|5948.36|5947.86|5949.61|5949.11|5948.36|5947.86|217
1734985260000|2024-12-23 20:21:00|5948.61|5948.11|5948.36|5947.86|5948.86|5948.36|5948.36|5947.86|422
1734985270000|2024-12-23 20:21:10|5948.61|5948.11|5948.36|5947.86|5948.86|5948.36|5947.86|5947.36|313
1734985280000|2024-12-23 20:21:20|5948.23|5947.73|5948.48|5947.98|5949.11|5948.61|5948.23|5947.73|355
1734985290000|2024-12-23 20:21:30|5948.61|5948.11|5948.11|5947.61|5948.86|5948.36|5947.86|5947.36|191
1734985300000|2024-12-23 20:21:40|5948.23|5947.73|5948.61|5948.11|5948.86|5948.36|5948.11|5947.61|183
1734985310000|2024-12-23 20:21:50|5948.73|5948.23|5948.61|5948.11|5949.11|5948.61|5948.36|5947.86|192
1734985320000|2024-12-23 20:22:00|5948.86|5948.36|5948.86|5948.36|5949.36|5948.86|5948.61|5948.11|257
1734985330000|2024-12-23 20:22:10|5948.73|5948.23|5948.36|5947.86|5948.73|5948.23|5948.11|5947.61|230
1734985340000|2024-12-23 20:22:20|5948.61|5948.11|5947.36|5946.86|5948.61|5948.11|5947.36|5946.86|156
1734985350000|2024-12-23 20:22:30|5947.23|5946.73|5948.36|5947.86|5948.36|5947.86|5946.98|5946.48|295
1734985360000|2024-12-23 20:22:40|5948.61|5948.11|5948.86|5948.36|5948.86|5948.36|5947.98|5947.48|355
1734985370000|2024-12-23 20:22:50|5949.11|5948.61|5948.36|5947.86|5949.36|5948.86|5948.36|5947.86|210
1734985380000|2024-12-23 20:23:00|5948.23|5947.73|5948.86|5948.36|5949.11|5948.61|5947.86|5947.36|264
1734985390000|2024-12-23 20:23:10|5948.61|5948.11|5948.11|5947.61|5948.61|5948.11|5947.86|5947.36|186
1734985400000|2024-12-23 20:23:20|5948.23|5947.73|5948.61|5948.11|5948.61|5948.11|5948.23|5947.73|306
1734985410000|2024-12-23 20:23:30|5949.11|5948.61|5948.86|5948.36|5949.36|5948.86|5948.86|5948.36|242
1734985420000|2024-12-23 20:23:40|5948.98|5948.48|5949.11|5948.61|5949.11|5948.61|5948.61|5948.11|98
1734985430000|2024-12-23 20:23:50|5949.36|5948.86|5948.61|5948.11|5949.36|5948.86|5948.11|5947.61|299
1734985440000|2024-12-23 20:24:00|5948.86|5948.36|5949.61|5949.11|5949.86|5949.36|5948.86|5948.36|329
1734985450000|2024-12-23 20:24:10|5949.86|5949.36|5949.86|5949.36|5950.36|5949.86|5949.61|5949.11|389
1734985460000|2024-12-23 20:24:20|5949.73|5949.23|5950.86|5950.36|5951.11|5950.61|5949.61|5949.11|449
1734985470000|2024-12-23 20:24:30|5950.98|5950.48|5950.36|5949.86|5951.36|5950.86|5950.11|5949.61|506
1734985480000|2024-12-23 20:24:40|5950.61|5950.11|5950.61|5950.11|5950.86|5950.36|5950.61|5950.11|103
1734985490000|2024-12-23 20:24:50|5950.73|5950.23|5950.86|5950.36|5950.86|5950.36|5950.61|5950.11|115
1734985500000|2024-12-23 20:25:00|5951.11|5950.61|5951.11|5950.61|5951.86|5951.36|5951.11|5950.61|389
1734985510000|2024-12-23 20:25:10|5950.86|5950.36|5951.61|5951.11|5951.86|5951.36|5950.86|5950.36|379
1734985520000|2024-12-23 20:25:20|5951.86|5951.36|5952.11|5951.61|5952.36|5951.86|5951.73|5951.23|341
1734985530000|2024-12-23 20:25:30|5952.36|5951.86|5953.11|5952.61|5953.36|5952.86|5952.11|5951.61|596
1734985540000|2024-12-23 20:25:40|5952.86|5952.36|5952.36|5951.86|5953.36|5952.86|5952.11|5951.61|548
1734985550000|2024-12-23 20:25:50|5952.23|5951.73|5953.11|5952.61|5953.11|5952.61|5952.23|5951.73|193
1734985560000|2024-12-23 20:26:00|5952.98|5952.48|5952.86|5952.36|5953.11|5952.61|5952.11|5951.61|263
1734985570000|2024-12-23 20:26:10|5952.73|5952.23|5953.36|5952.86|5953.86|5953.36|5952.73|5952.23|359
1734985580000|2024-12-23 20:26:20|5953.48|5952.98|5953.61|5953.11|5954.11|5953.61|5953.11|5952.61|268
1734985590000|2024-12-23 20:26:30|5953.73|5953.23|5954.61|5954.11|5954.61|5954.11|5953.73|5953.23|408
1734985600000|2024-12-23 20:26:40|5954.36|5953.86|5954.36|5953.86|5954.61|5954.11|5954.11|5953.61|278
1734985610000|2024-12-23 20:26:50|5954.23|5953.73|5954.36|5953.86|5954.61|5954.11|5954.11|5953.61|246
1734985620000|2024-12-23 20:27:00|5954.61|5954.11|5955.86|5955.36|5956.11|5955.61|5954.36|5953.86|992
1734985630000|2024-12-23 20:27:10|5955.61|5955.11|5955.61|5955.11|5956.11|5955.61|5955.36|5954.86|769
1734985640000|2024-12-23 20:27:20|5955.36|5954.86|5955.61|5955.11|5956.11|5955.61|5955.11|5954.61|591
1734985650000|2024-12-23 20:27:30|5955.86|5955.36|5954.11|5953.61|5955.86|5955.36|5954.11|5953.61|388
1734985660000|2024-12-23 20:27:40|5954.36|5953.86|5954.11|5953.61|5954.86|5954.36|5953.98|5953.48|285
1734985670000|2024-12-23 20:27:50|5954.36|5953.86|5954.61|5954.11|5954.61|5954.11|5954.11|5953.61|179
1734985680000|2024-12-23 20:28:00|5954.36|5953.86|5953.61|5953.11|5954.48|5953.98|5953.61|5953.11|441
1734985690000|2024-12-23 20:28:10|5953.86|5953.36|5955.11|5954.61|5955.11|5954.61|5953.36|5952.86|521
1734985700000|2024-12-23 20:28:20|5954.98|5954.48|5955.48|5954.98|5955.48|5954.98|5954.61|5954.11|295
1734985710000|2024-12-23 20:28:30|5955.61|5955.11|5956.23|5955.73|5956.61|5956.11|5955.61|5955.11|696
1734985720000|2024-12-23 20:28:40|5956.11|5955.61|5955.86|5955.36|5956.11|5955.61|5955.36|5954.86|341
1734985730000|2024-12-23 20:28:50|5956.11|5955.61|5956.23|5955.73|5956.23|5955.73|5956.11|5955.61|181
1734985740000|2024-12-23 20:29:00|5956.11|5955.61|5956.11|5955.61|5956.36|5955.86|5955.86|5955.36|461
1734985750000|2024-12-23 20:29:10|5956.36|5955.86|5956.36|5955.86|5956.36|5955.86|5955.98|5955.48|190
1734985760000|2024-12-23 20:29:20|5956.23|5955.73|5956.23|5955.73|5956.36|5955.86|5956.11|5955.61|139
1734985770000|2024-12-23 20:29:30|5956.36|5955.86|5956.36|5955.86|5956.61|5956.11|5956.36|5955.86|161
1734985780000|2024-12-23 20:29:40|5956.23|5955.73|5955.86|5955.36|5956.36|5955.86|5955.86|5955.36|265
1734985790000|2024-12-23 20:29:50|5955.98|5955.48|5955.61|5955.11|5955.98|5955.48|5955.36|5954.86|186
1734985800000|2024-12-23 20:30:00|5955.73|5955.23|5956.11|5955.61|5956.86|5956.36|5955.73|5955.23|865
1734985810000|2024-12-23 20:30:10|5956.36|5955.86|5955.86|5955.36|5956.36|5955.86|5955.61|5955.11|241
1734985820000|2024-12-23 20:30:20|5956.11|5955.61|5956.61|5956.11|5956.86|5956.36|5955.86|5955.36|396
1734985830000|2024-12-23 20:30:30|5956.48|5955.98|5957.36|5956.86|5957.61|5957.11|5956.48|5955.98|484
1734985840000|2024-12-23 20:30:40|5957.61|5957.11|5957.36|5956.86|5957.61|5957.11|5957.11|5956.61|387
1734985850000|2024-12-23 20:30:50|5957.11|5956.61|5957.36|5956.86|5957.61|5957.11|5957.11|5956.61|368
1734985860000|2024-12-23 20:31:00|5957.11|5956.61|5957.86|5957.36|5957.86|5957.36|5957.11|5956.61|545
1734985870000|2024-12-23 20:31:10|5958.11|5957.61|5957.86|5957.36|5958.36|5957.86|5957.86|5957.36|692
1734985880000|2024-12-23 20:31:20|5958.11|5957.61|5958.11|5957.61|5958.11|5957.61|5958.11|5957.61|184
1734985890000|2024-12-23 20:31:30|5957.86|5957.36|5957.86|5957.36|5958.11|5957.61|5957.86|5957.36|282
1734985900000|2024-12-23 20:31:40|5957.61|5957.11|5956.61|5956.11|5957.61|5957.11|5956.11|5955.61|465
1734985910000|2024-12-23 20:31:50|5956.36|5955.86|5956.11|5955.61|5956.61|5956.11|5955.61|5955.11|336
1734985920000|2024-12-23 20:32:00|5956.36|5955.86|5956.11|5955.61|5956.61|5956.11|5956.11|5955.61|335
1734985930000|2024-12-23 20:32:10|5955.98|5955.48|5955.86|5955.36|5956.11|5955.61|5955.61|5955.11|267
1734985940000|2024-12-23 20:32:20|5955.98|5955.48|5956.36|5955.86|5956.36|5955.86|5955.36|5954.86|463
1734985950000|2024-12-23 20:32:30|5956.11|5955.61|5955.86|5955.36|5956.11|5955.61|5955.61|5955.11|271
1734985960000|2024-12-23 20:32:40|5956.11|5955.61|5956.86|5956.36|5956.86|5956.36|5956.11|5955.61|275
1734985970000|2024-12-23 20:32:50|5957.11|5956.61|5957.11|5956.61|5957.36|5956.86|5957.11|5956.61|178
1734985980000|2024-12-23 20:33:00|5956.98|5956.48|5956.61|5956.11|5956.98|5956.48|5956.36|5955.86|207
1734985990000|2024-12-23 20:33:10|5956.73|5956.23|5957.11|5956.61|5957.11|5956.61|5956.61|5956.11|178
1734986000000|2024-12-23 20:33:20|5957.36|5956.86|5957.36|5956.86|5957.61|5957.11|5957.11|5956.61|209
1734986010000|2024-12-23 20:33:30|5957.11|5956.61|5956.61|5956.11|5957.36|5956.86|5956.61|5956.11|245
1734986020000|2024-12-23 20:33:40|5956.86|5956.36|5957.61|5957.11|5957.61|5957.11|5956.86|5956.36|180
1734986030000|2024-12-23 20:33:50|5957.36|5956.86|5957.36|5956.86|5957.36|5956.86|5957.36|5956.86|189
1734986040000|2024-12-23 20:34:00|5957.23|5956.73|5956.86|5956.36|5957.48|5956.98|5956.61|5956.11|299
1734986050000|2024-12-23 20:34:10|5956.98|5956.48|5957.36|5956.86|5957.61|5957.11|5956.98|5956.48|110
1734986060000|2024-12-23 20:34:20|5957.11|5956.61|5957.36|5956.86|5957.61|5957.11|5957.11|5956.61|185
1734986070000|2024-12-23 20:34:30|5957.11|5956.61|5957.61|5957.11|5957.61|5957.11|5956.86|5956.36|201
1734986080000|2024-12-23 20:34:40|5957.48|5956.98|5957.11|5956.61|5957.61|5957.11|5957.11|5956.61|96
1734986090000|2024-12-23 20:34:50|5957.36|5956.86|5957.86|5957.36|5957.86|5957.36|5957.36|5956.86|179
1734986100000|2024-12-23 20:35:00|5957.61|5957.11|5957.11|5956.61|5957.61|5957.11|5956.86|5956.36|539
1734986110000|2024-12-23 20:35:10|5957.36|5956.86|5957.11|5956.61|5957.36|5956.86|5957.11|5956.61|150
1734986120000|2024-12-23 20:35:20|5957.23|5956.73|5956.86|5956.36|5957.23|5956.73|5956.61|5956.11|380
1734986130000|2024-12-23 20:35:30|5957.11|5956.61|5956.86|5956.36|5957.23|5956.73|5956.86|5956.36|316
1734986140000|2024-12-23 20:35:40|5956.98|5956.48|5956.86|5956.36|5957.61|5957.11|5956.86|5956.36|309
1734986150000|2024-12-23 20:35:50|5956.98|5956.48|5957.11|5956.61|5957.11|5956.61|5956.98|5956.48|114
1734986160000|2024-12-23 20:36:00|5956.86|5956.36|5957.86|5957.36|5957.86|5957.36|5956.86|5956.36|218
1734986170000|2024-12-23 20:36:10|5958.11|5957.61|5957.61|5957.11|5958.11|5957.61|5957.61|5957.11|693
1734986180000|2024-12-23 20:36:20|5957.73|5957.23|5957.86|5957.36|5958.11|5957.61|5957.61|5957.11|207
1734986190000|2024-12-23 20:36:30|5958.11|5957.61|5958.61|5958.11|5958.61|5958.11|5958.11|5957.61|618
1734986200000|2024-12-23 20:36:40|5958.86|5958.36|5959.36|5958.86|5959.48|5958.98|5958.61|5958.11|1695
1734986210000|2024-12-23 20:36:50|5959.11|5958.61|5959.36|5958.86|5959.36|5958.86|5959.11|5958.61|497
1734986220000|2024-12-23 20:37:00|5959.11|5958.61|5959.11|5958.61|5959.36|5958.86|5958.98|5958.48|389
1734986230000|2024-12-23 20:37:10|5959.36|5958.86|5959.61|5959.11|5959.61|5959.11|5959.11|5958.61|417
1734986240000|2024-12-23 20:37:20|5959.73|5959.23|5960.86|5960.36|5961.11|5960.61|5959.61|5959.11|2358
1734986250000|2024-12-23 20:37:30|5961.11|5960.61|5960.86|5960.36|5961.36|5960.86|5960.86|5960.36|708
1734986260000|2024-12-23 20:37:40|5960.98|5960.48|5961.36|5960.86|5961.61|5961.11|5960.98|5960.48|457
1734986270000|2024-12-23 20:37:50|5961.11|5960.61|5961.61|5961.11|5961.61|5961.11|5960.98|5960.48|493
1734986280000|2024-12-23 20:38:00|5961.36|5960.86|5960.61|5960.11|5961.73|5961.23|5960.61|5960.11|806
1734986290000|2024-12-23 20:38:10|5960.86|5960.36|5961.86|5961.36|5961.86|5961.36|5960.73|5960.23|983
1734986300000|2024-12-23 20:38:20|5962.11|5961.61|5962.61|5962.11|5962.86|5962.36|5961.86|5961.36|689
1734986310000|2024-12-23 20:38:30|5962.36|5961.86|5962.86|5962.36|5962.86|5962.36|5962.11|5961.61|563
1734986320000|2024-12-23 20:38:40|5962.61|5962.11|5962.61|5962.11|5962.61|5962.11|5962.11|5961.61|570
1734986330000|2024-12-23 20:38:50|5962.86|5962.36|5962.86|5962.36|5963.11|5962.61|5962.61|5962.11|553
1734986340000|2024-12-23 20:39:00|5962.98|5962.48|5962.36|5961.86|5962.98|5962.48|5961.11|5960.61|1064
1734986350000|2024-12-23 20:39:10|5962.61|5962.11|5963.36|5962.86|5963.36|5962.86|5962.61|5962.11|467
1734986360000|2024-12-23 20:39:20|5963.11|5962.61|5963.11|5962.61|5963.86|5963.36|5962.86|5962.36|618
1734986370000|2024-12-23 20:39:30|5962.86|5962.36|5962.86|5962.36|5963.11|5962.61|5962.36|5961.86|447
1734986380000|2024-12-23 20:39:40|5962.73|5962.23|5961.36|5960.86|5962.73|5962.23|5961.36|5960.86|435
1734986390000|2024-12-23 20:39:50|5961.11|5960.61|5959.61|5959.11|5961.11|5960.61|5959.11|5958.61|1617
1734986400000|2024-12-23 20:40:00|5959.86|5959.36|5960.61|5960.11|5961.11|5960.61|5959.86|5959.36|1298
1734986410000|2024-12-23 20:40:10|5960.36|5959.86|5959.86|5959.36|5960.86|5960.36|5959.61|5959.11|526
1734986420000|2024-12-23 20:40:20|5960.11|5959.61|5960.11|5959.61|5960.36|5959.86|5959.86|5959.36|397
1734986430000|2024-12-23 20:40:30|5960.36|5959.86|5959.36|5958.86|5960.36|5959.86|5959.36|5958.86|595
1734986440000|2024-12-23 20:40:40|5959.61|5959.11|5959.23|5958.73|5959.73|5959.23|5959.23|5958.73|336
1734986450000|2024-12-23 20:40:50|5959.36|5958.86|5960.11|5959.61|5960.11|5959.61|5959.36|5958.86|466
1734986460000|2024-12-23 20:41:00|5959.86|5959.36|5961.86|5961.36|5961.86|5961.36|5959.86|5959.36|705
1734986470000|2024-12-23 20:41:10|5961.98|5961.48|5962.61|5962.11|5962.86|5962.36|5961.86|5961.36|438
1734986480000|2024-12-23 20:41:20|5962.86|5962.36|5963.36|5962.86|5963.36|5962.86|5962.36|5961.86|659
1734986490000|2024-12-23 20:41:30|5963.61|5963.11|5963.36|5962.86|5963.86|5963.36|5963.36|5962.86|481
1734986500000|2024-12-23 20:41:40|5963.86|5963.36|5964.61|5964.11|5964.61|5964.11|5963.61|5963.11|579
1734986510000|2024-12-23 20:41:50|5964.36|5963.86|5963.86|5963.36|5964.61|5964.11|5963.86|5963.36|523
1734986520000|2024-12-23 20:42:00|5963.61|5963.11|5964.36|5963.86|5964.86|5964.36|5963.61|5963.11|631
1734986530000|2024-12-23 20:42:10|5964.61|5964.11|5964.73|5964.23|5964.73|5964.23|5964.11|5963.61|408
1734986540000|2024-12-23 20:42:20|5964.86|5964.36|5965.11|5964.61|5965.36|5964.86|5964.61|5964.11|575
1734986550000|2024-12-23 20:42:30|5965.36|5964.86|5965.11|5964.61|5965.36|5964.86|5964.86|5964.36|756
1734986560000|2024-12-23 20:42:40|5965.36|5964.86|5967.11|5966.61|5967.36|5966.86|5965.36|5964.86|1500
1734986570000|2024-12-23 20:42:50|5967.36|5966.86|5967.61|5967.11|5967.61|5967.11|5966.86|5966.36|662
1734986580000|2024-12-23 20:43:00|5967.36|5966.86|5968.11|5967.61|5968.61|5968.11|5967.36|5966.86|992
1734986590000|2024-12-23 20:43:10|5968.36|5967.86|5969.11|5968.61|5969.36|5968.86|5968.36|5967.86|914
1734986600000|2024-12-23 20:43:20|5968.86|5968.36|5968.61|5968.11|5969.11|5968.61|5968.61|5968.11|642
1734986610000|2024-12-23 20:43:30|5967.86|5967.36|5968.11|5967.61|5968.36|5967.86|5967.86|5967.36|688
1734986620000|2024-12-23 20:43:40|5968.36|5967.86|5968.11|5967.61|5968.61|5968.11|5967.61|5967.11|576
1734986630000|2024-12-23 20:43:50|5967.86|5967.36|5967.86|5967.36|5968.11|5967.61|5967.61|5967.11|410
1734986640000|2024-12-23 20:44:00|5967.11|5966.61|5966.61|5966.11|5967.61|5967.11|5966.61|5966.11|1159
1734986650000|2024-12-23 20:44:10|5966.36|5965.86|5965.36|5964.86|5966.61|5966.11|5965.36|5964.86|1047
1734986660000|2024-12-23 20:44:20|5965.11|5964.61|5963.86|5963.36|5965.11|5964.61|5963.61|5963.11|1012
1734986670000|2024-12-23 20:44:30|5964.11|5963.61|5963.61|5963.11|5964.11|5963.61|5963.36|5962.86|496
1734986680000|2024-12-23 20:44:40|5963.86|5963.36|5965.23|5964.73|5965.36|5964.86|5963.86|5963.36|717
1734986690000|2024-12-23 20:44:50|5965.36|5964.86|5965.86|5965.36|5966.11|5965.61|5965.36|5964.86|457
1734986700000|2024-12-23 20:45:00|5966.11|5965.61|5967.36|5966.86|5967.61|5967.11|5966.11|5965.61|649
1734986710000|2024-12-23 20:45:10|5967.61|5967.11|5966.61|5966.11|5967.86|5967.36|5966.61|5966.11|788
1734986720000|2024-12-23 20:45:20|5966.86|5966.36|5966.61|5966.11|5967.48|5966.98|5966.48|5965.98|352
1734986730000|2024-12-23 20:45:30|5966.86|5966.36|5966.86|5966.36|5967.11|5966.61|5966.86|5966.36|305
1734986740000|2024-12-23 20:45:40|5966.98|5966.48|5967.61|5967.11|5967.86|5967.36|5966.86|5966.36|563
1734986750000|2024-12-23 20:45:50|5967.86|5967.36|5968.36|5967.86|5968.36|5967.86|5967.61|5967.11|373
1734986760000|2024-12-23 20:46:00|5968.61|5968.11|5968.98|5968.48|5969.11|5968.61|5968.36|5967.86|632
1734986770000|2024-12-23 20:46:10|5969.11|5968.61|5968.61|5968.11|5969.86|5969.36|5968.36|5967.86|769
1734986780000|2024-12-23 20:46:20|5968.36|5967.86|5968.11|5967.61|5968.61|5968.11|5967.86|5967.36|230
1734986790000|2024-12-23 20:46:30|5968.36|5967.86|5968.86|5968.36|5969.36|5968.86|5967.86|5967.36|494
1734986800000|2024-12-23 20:46:40|5968.61|5968.11|5968.36|5967.86|5968.86|5968.36|5968.11|5967.61|217
1734986810000|2024-12-23 20:46:50|5967.86|5967.36|5967.86|5967.36|5967.86|5967.36|5967.11|5966.61|817
1734986820000|2024-12-23 20:47:00|5967.73|5967.23|5968.86|5968.36|5968.86|5968.36|5967.61|5967.11|553
1734986830000|2024-12-23 20:47:10|5969.11|5968.61|5969.11|5968.61|5969.36|5968.86|5968.36|5967.86|625
1734986840000|2024-12-23 20:47:20|5968.98|5968.48|5968.61|5968.11|5969.36|5968.86|5968.36|5967.86|397
1734986850000|2024-12-23 20:47:30|5968.86|5968.36|5968.61|5968.11|5969.11|5968.61|5968.61|5968.11|520
1734986860000|2024-12-23 20:47:40|5968.36|5967.86|5968.61|5968.11|5968.86|5968.36|5968.11|5967.61|305
1734986870000|2024-12-23 20:47:50|5968.86|5968.36|5968.61|5968.11|5968.86|5968.36|5968.61|5968.11|215
1734986880000|2024-12-23 20:48:00|5968.36|5967.86|5968.36|5967.86|5968.36|5967.86|5967.36|5966.86|795
1734986890000|2024-12-23 20:48:10|5968.23|5967.73|5968.36|5967.86|5968.86|5968.36|5967.86|5967.36|900
1734986900000|2024-12-23 20:48:20|5967.86|5967.36|5968.86|5968.36|5968.86|5968.36|5967.86|5967.36|400
1734986910000|2024-12-23 20:48:30|5968.61|5968.11|5969.61|5969.11|5969.61|5969.11|5968.61|5968.11|354
1734986920000|2024-12-23 20:48:40|5969.48|5968.98|5967.73|5967.23|5969.61|5969.11|5967.73|5967.23|562
1734986930000|2024-12-23 20:48:50|5967.11|5966.61|5966.86|5966.36|5967.61|5967.11|5966.86|5966.36|699
1734986940000|2024-12-23 20:49:00|5966.61|5966.11|5965.61|5965.11|5966.61|5966.11|5965.61|5965.11|1429
1734986950000|2024-12-23 20:49:10|5965.86|5965.36|5965.86|5965.36|5966.11|5965.61|5965.36|5964.86|819
1734986960000|2024-12-23 20:49:20|5965.61|5965.11|5964.61|5964.11|5965.86|5965.36|5964.61|5964.11|807
1734986970000|2024-12-23 20:49:30|5964.36|5963.86|5965.61|5965.11|5965.61|5965.11|5964.36|5963.86|634
1734986980000|2024-12-23 20:49:40|5965.73|5965.23|5967.36|5966.86|5967.36|5966.86|5965.36|5964.86|930
1734986990000|2024-12-23 20:49:50|5967.11|5966.61|5966.86|5966.36|5967.36|5966.86|5966.61|5966.11|226
1734987000000|2024-12-23 20:50:00|5966.98|5966.48|5968.86|5968.36|5968.86|5968.36|5966.98|5966.48|1843
1734987010000|2024-12-23 20:50:10|5968.61|5968.11|5969.11|5968.61|5969.11|5968.61|5967.98|5967.48|690
1734987020000|2024-12-23 20:50:20|5969.36|5968.86|5969.86|5969.36|5970.61|5970.11|5968.86|5968.36|867
1734987030000|2024-12-23 20:50:30|5970.11|5969.61|5970.36|5969.86|5971.11|5970.61|5969.86|5969.36|836
1734987040000|2024-12-23 20:50:40|5970.48|5969.98|5970.61|5970.11|5970.86|5970.36|5970.11|5969.61|522
1734987050000|2024-12-23 20:50:50|5970.73|5970.23|5971.36|5970.86|5971.36|5970.86|5970.61|5970.11|358
1734987060000|2024-12-23 20:51:00|5971.48|5970.98|5971.36|5970.86|5972.11|5971.61|5971.36|5970.86|1027
1734987070000|2024-12-23 20:51:10|5970.61|5970.11|5971.86|5971.36|5972.36|5971.86|5970.61|5970.11|1124
1734987080000|2024-12-23 20:51:20|5971.98|5971.48|5971.61|5971.11|5971.98|5971.48|5971.11|5970.61|491
1734987090000|2024-12-23 20:51:30|5971.73|5971.23|5970.11|5969.61|5971.86|5971.36|5969.61|5969.11|886
1734987100000|2024-12-23 20:51:40|5970.36|5969.86|5970.61|5970.11|5970.61|5970.11|5969.86|5969.36|427
1734987110000|2024-12-23 20:51:50|5970.86|5970.36|5972.61|5972.11|5973.36|5972.86|5970.86|5970.36|3542
1734987120000|2024-12-23 20:52:00|5972.36|5971.86|5973.61|5973.11|5973.86|5973.36|5972.36|5971.86|819
1734987130000|2024-12-23 20:52:10|5973.36|5972.86|5973.36|5972.86|5973.48|5972.98|5972.98|5972.48|735
1734987140000|2024-12-23 20:52:20|5973.48|5972.98|5973.61|5973.11|5973.61|5973.11|5972.98|5972.48|469
1734987150000|2024-12-23 20:52:30|5973.36|5972.86|5973.36|5972.86|5973.36|5972.86|5972.86|5972.36|481
1734987160000|2024-12-23 20:52:40|5973.11|5972.61|5972.11|5971.61|5973.36|5972.86|5971.86|5971.36|527
1734987170000|2024-12-23 20:52:50|5972.36|5971.86|5971.61|5971.11|5972.36|5971.86|5971.36|5970.86|507
1734987180000|2024-12-23 20:53:00|5971.86|5971.36|5971.86|5971.36|5972.61|5972.11|5971.61|5971.11|557
1734987190000|2024-12-23 20:53:10|5971.98|5971.48|5972.11|5971.61|5972.61|5972.11|5971.98|5971.48|366
1734987200000|2024-12-23 20:53:20|5971.86|5971.36|5971.11|5970.61|5972.11|5971.61|5970.36|5969.86|690
1734987210000|2024-12-23 20:53:30|5971.36|5970.86|5972.11|5971.61|5972.36|5971.86|5971.11|5970.61|475
1734987220000|2024-12-23 20:53:40|5971.86|5971.36|5971.98|5971.48|5972.11|5971.61|5971.61|5971.11|476
1734987230000|2024-12-23 20:53:50|5972.11|5971.61|5972.11|5971.61|5972.11|5971.61|5971.86|5971.36|418
1734987240000|2024-12-23 20:54:00|5971.98|5971.48|5971.36|5970.86|5971.98|5971.48|5969.36|5968.86|1394
1734987250000|2024-12-23 20:54:10|5971.11|5970.61|5969.61|5969.11|5971.11|5970.61|5969.11|5968.61|1627
1734987260000|2024-12-23 20:54:20|5969.36|5968.86|5969.86|5969.36|5969.86|5969.36|5969.36|5968.86|666
1734987270000|2024-12-23 20:54:30|5969.61|5969.11|5969.36|5968.86|5969.61|5969.11|5968.86|5968.36|754
1734987280000|2024-12-23 20:54:40|5971.86|5971.36|5972.98|5972.48|5973.11|5972.61|5971.86|5971.36|2227
1734987290000|2024-12-23 20:54:50|5972.36|5971.86|5971.61|5971.11|5972.61|5972.11|5971.36|5970.86|868
1734987300000|2024-12-23 20:55:00|5972.11|5971.61|5973.23|5972.73|5973.86|5973.36|5971.86|5971.36|2823
1734987310000|2024-12-23 20:55:10|5973.36|5972.86|5973.61|5973.11|5973.86|5973.36|5973.11|5972.61|1084
1734987320000|2024-12-23 20:55:20|5973.86|5973.36|5975.11|5974.61|5975.86|5975.36|5973.86|5973.36|2512
1734987330000|2024-12-23 20:55:30|5975.36|5974.86|5975.61|5975.11|5975.61|5975.11|5975.36|5974.86|1035
1734987340000|2024-12-23 20:55:40|5975.36|5974.86|5975.11|5974.61|5975.61|5975.11|5974.86|5974.36|1081
1734987350000|2024-12-23 20:55:50|5974.86|5974.36|5974.86|5974.36|5974.86|5974.36|5974.11|5973.61|1000
1734987360000|2024-12-23 20:56:00|5974.61|5974.11|5974.11|5973.61|5974.73|5974.23|5973.61|5973.11|1054
1734987370000|2024-12-23 20:56:10|5974.36|5973.86|5974.36|5973.86|5974.86|5974.36|5974.36|5973.86|514
1734987380000|2024-12-23 20:56:20|5974.11|5973.61|5973.61|5973.11|5974.36|5973.86|5973.61|5973.11|1057
1734987390000|2024-12-23 20:56:30|5973.86|5973.36|5974.11|5973.61|5974.11|5973.61|5973.36|5972.86|555
1734987400000|2024-12-23 20:56:40|5973.86|5973.36|5974.11|5973.61|5974.86|5974.36|5973.86|5973.36|846
1734987410000|2024-12-23 20:56:50|5973.86|5973.36|5974.36|5973.86|5974.61|5974.11|5973.61|5973.11|880
1734987420000|2024-12-23 20:57:00|5974.61|5974.11|5974.61|5974.11|5975.11|5974.61|5974.36|5973.86|955
1734987430000|2024-12-23 20:57:10|5974.86|5974.36|5973.86|5973.36|5975.11|5974.61|5973.86|5973.36|1103
1734987440000|2024-12-23 20:57:20|5973.61|5973.11|5973.86|5973.36|5974.36|5973.86|5972.86|5972.36|1352
1734987450000|2024-12-23 20:57:30|5973.73|5973.23|5973.86|5973.36|5974.36|5973.86|5973.48|5972.98|770
1734987460000|2024-12-23 20:57:40|5973.98|5973.48|5973.61|5973.11|5973.98|5973.48|5973.61|5973.11|639
1734987470000|2024-12-23 20:57:50|5973.86|5973.36|5972.61|5972.11|5974.11|5973.61|5972.61|5972.11|1013
1734987480000|2024-12-23 20:58:00|5972.36|5971.86|5972.61|5972.11|5973.36|5972.86|5972.36|5971.86|1874
1734987490000|2024-12-23 20:58:10|5972.86|5972.36|5973.36|5972.86|5973.36|5972.86|5972.36|5971.86|1125
1734987500000|2024-12-23 20:58:20|5973.11|5972.61|5973.11|5972.61|5973.36|5972.86|5973.11|5972.61|705
1734987510000|2024-12-23 20:58:30|5972.86|5972.36|5973.61|5973.11|5973.61|5973.11|5972.86|5972.36|1156
1734987520000|2024-12-23 20:58:40|5973.36|5972.86|5972.36|5971.86|5973.61|5973.11|5972.36|5971.86|1136
1734987530000|2024-12-23 20:58:50|5972.61|5972.11|5971.86|5971.36|5972.61|5972.11|5970.86|5970.36|2298
1734987540000|2024-12-23 20:59:00|5971.61|5971.11|5971.86|5971.36|5972.86|5972.36|5970.86|5970.36|3419
1734987550000|2024-12-23 20:59:10|5971.61|5971.11|5971.36|5970.86|5972.61|5972.11|5970.86|5970.36|2877
1734987560000|2024-12-23 20:59:20|5971.11|5970.61|5971.36|5970.86|5971.61|5971.11|5970.61|5970.11|3260
1734987570000|2024-12-23 20:59:30|5971.61|5971.11|5970.86|5970.36|5972.61|5972.11|5970.36|5969.86|5326
1734987580000|2024-12-23 20:59:40|5970.61|5970.11|5968.36|5967.86|5970.61|5970.11|5967.11|5966.61|8250
1734987590000|2024-12-23 20:59:50|5968.11|5967.61|5969.86|5969.36|5970.11|5969.61|5967.36|5966.86|26799
1734987600000|2024-12-23 21:00:00|5969.96|5969.26|5970.71|5970.01|5970.96|5970.26|5968.46|5967.76|11503
1734987610000|2024-12-23 21:00:10|5970.46|5969.76|5972.46|5971.76|5972.71|5972.01|5970.21|5969.51|2857
1734987620000|2024-12-23 21:00:20|5972.21|5971.51|5974.21|5973.51|5974.21|5973.51|5972.21|5971.51|1722
1734987630000|2024-12-23 21:00:30|5974.46|5973.76|5974.21|5973.51|5974.46|5973.76|5972.46|5971.76|1318
1734987640000|2024-12-23 21:00:40|5973.96|5973.26|5973.46|5972.76|5973.96|5973.26|5972.71|5972.01|1121
1734987650000|2024-12-23 21:00:50|5973.33|5972.63|5973.46|5972.76|5973.96|5973.26|5973.33|5972.63|743
1734987660000|2024-12-23 21:01:00|5973.21|5972.51|5972.21|5971.51|5973.21|5972.51|5971.46|5970.76|1165
1734987670000|2024-12-23 21:01:10|5972.08|5971.38|5972.21|5971.51|5972.71|5972.01|5972.08|5971.38|561
1734987680000|2024-12-23 21:01:20|5972.33|5971.63|5972.96|5972.26|5973.21|5972.51|5972.33|5971.63|463
1734987690000|2024-12-23 21:01:30|5972.71|5972.01|5971.96|5971.26|5972.71|5972.01|5971.96|5971.26|425
1734987700000|2024-12-23 21:01:40|5972.21|5971.51|5971.96|5971.26|5972.21|5971.51|5971.96|5971.26|404
1734987710000|2024-12-23 21:01:50|5971.71|5971.01|5970.46|5969.76|5971.71|5971.01|5970.46|5969.76|626
1734987720000|2024-12-23 21:02:00|5970.33|5969.63|5969.46|5968.76|5970.33|5969.63|5969.21|5968.51|1144
1734987730000|2024-12-23 21:02:10|5969.21|5968.51|5968.33|5967.63|5969.71|5969.01|5968.21|5967.51|837
1734987740000|2024-12-23 21:02:20|5968.71|5968.01|5968.21|5967.51|5968.96|5968.26|5968.21|5967.51|510
1734987750000|2024-12-23 21:02:30|5968.46|5967.76|5966.71|5966.01|5968.71|5968.01|5966.71|5966.01|594
1734987760000|2024-12-23 21:02:40|5966.58|5965.88|5966.83|5966.13|5967.21|5966.51|5966.21|5965.51|1001
1734987770000|2024-12-23 21:02:50|5966.96|5966.26|5966.71|5966.01|5966.96|5966.26|5966.46|5965.76|336
1734987780000|2024-12-23 21:03:00|5966.96|5966.26|5966.71|5966.01|5966.96|5966.26|5966.21|5965.51|457
1734987790000|2024-12-23 21:03:10|5966.96|5966.26|5965.96|5965.26|5966.96|5966.26|5965.96|5965.26|407
1734987800000|2024-12-23 21:03:20|5966.21|5965.51|5965.21|5964.51|5966.21|5965.51|5965.21|5964.51|408
1734987810000|2024-12-23 21:03:30|5965.08|5964.38|5965.71|5965.01|5965.71|5965.01|5964.96|5964.26|344
1734987820000|2024-12-23 21:03:40|5965.83|5965.13|5964.96|5964.26|5966.96|5966.26|5964.96|5964.26|696
1734987830000|2024-12-23 21:03:50|5965.21|5964.51|5964.71|5964.01|5965.21|5964.51|5964.71|5964.01|229
1734987840000|2024-12-23 21:04:00|5964.58|5963.88|5964.71|5964.01|5964.96|5964.26|5964.46|5963.76|396
1734987850000|2024-12-23 21:04:10|5964.58|5963.88|5964.46|5963.76|5964.96|5964.26|5964.46|5963.76|205
1734987860000|2024-12-23 21:04:20|5964.71|5964.01|5964.21|5963.51|5964.71|5964.01|5964.21|5963.51|309
1734987870000|2024-12-23 21:04:30|5963.96|5963.26|5963.71|5963.01|5964.46|5963.76|5963.71|5963.01|471
1734987880000|2024-12-23 21:04:40|5963.46|5962.76|5964.46|5963.76|5964.71|5964.01|5963.21|5962.51|503
1734987890000|2024-12-23 21:04:50|5964.71|5964.01|5964.21|5963.51|5965.21|5964.51|5964.21|5963.51|275
1734987900000|2024-12-23 21:05:00|5964.33|5963.63|5967.46|5966.76|5967.46|5966.76|5964.21|5963.51|1114
1734987910000|2024-12-23 21:05:10|5967.71|5967.01|5966.96|5966.26|5967.71|5967.01|5966.71|5966.01|309
1734987920000|2024-12-23 21:05:20|5967.46|5966.76|5966.96|5966.26|5967.46|5966.76|5966.46|5965.76|322
1734987930000|2024-12-23 21:05:30|5967.46|5966.76|5967.96|5967.26|5968.21|5967.51|5966.96|5966.26|312
1734987940000|2024-12-23 21:05:40|5967.71|5967.01|5967.46|5966.76|5967.71|5967.01|5967.46|5966.76|259
1734987950000|2024-12-23 21:05:50|5967.58|5966.88|5967.83|5967.13|5967.96|5967.26|5967.46|5966.76|83
1734987960000|2024-12-23 21:06:00|5967.71|5967.01|5968.21|5967.51|5968.46|5967.76|5967.46|5966.76|614
1734987970000|2024-12-23 21:06:10|5968.46|5967.76|5967.46|5966.76|5968.46|5967.76|5967.46|5966.76|229
1734987980000|2024-12-23 21:06:20|5967.21|5966.51|5967.71|5967.01|5967.71|5967.01|5967.21|5966.51|192
1734987990000|2024-12-23 21:06:30|5967.83|5967.13|5967.21|5966.51|5967.83|5967.13|5966.96|5966.26|269
1734988000000|2024-12-23 21:06:40|5967.46|5966.76|5966.96|5966.26|5967.46|5966.76|5966.96|5966.26|104
1734988010000|2024-12-23 21:06:50|5967.21|5966.51|5966.96|5966.26|5967.21|5966.51|5966.96|5966.26|124
1734988020000|2024-12-23 21:07:00|5967.21|5966.51|5966.96|5966.26|5967.21|5966.51|5966.46|5965.76|466
1734988030000|2024-12-23 21:07:10|5967.08|5966.38|5967.21|5966.51|5967.21|5966.51|5966.71|5966.01|197
1734988040000|2024-12-23 21:07:20|5966.96|5966.26|5966.96|5966.26|5966.96|5966.26|5966.96|5966.26|120
1734988050000|2024-12-23 21:07:30|5967.08|5966.38|5966.96|5966.26|5967.46|5966.76|5966.96|5966.26|251
1734988060000|2024-12-23 21:07:40|5966.83|5966.13|5966.58|5965.88|5966.83|5966.13|5966.58|5965.88|166
1734988070000|2024-12-23 21:07:50|5966.46|5965.76|5966.96|5966.26|5967.21|5966.51|5966.46|5965.76|235
1734988080000|2024-12-23 21:08:00|5967.21|5966.51|5967.46|5966.76|5967.46|5966.76|5967.21|5966.51|229
1734988090000|2024-12-23 21:08:10|5967.21|5966.51|5967.71|5967.01|5967.96|5967.26|5967.21|5966.51|168
1734988100000|2024-12-23 21:08:20|5967.96|5967.26|5967.96|5967.26|5967.96|5967.26|5967.96|5967.26|81
1734988110000|2024-12-23 21:08:30|5968.08|5967.38|5967.71|5967.01|5968.08|5967.38|5967.71|5967.01|116
1734988120000|2024-12-23 21:08:40|5967.83|5967.13|5968.46|5967.76|5968.46|5967.76|5967.83|5967.13|125
1734988130000|2024-12-23 21:08:50|5968.58|5967.88|5968.21|5967.51|5968.58|5967.88|5968.21|5967.51|254
1734988140000|2024-12-23 21:09:00|5968.46|5967.76|5968.96|5968.26|5968.96|5968.26|5968.46|5967.76|205
1734988150000|2024-12-23 21:09:10|5969.08|5968.38|5969.46|5968.76|5969.46|5968.76|5969.08|5968.38|228
1734988160000|2024-12-23 21:09:20|5969.21|5968.51|5969.46|5968.76|5969.46|5968.76|5969.21|5968.51|198
1734988170000|2024-12-23 21:09:30|5969.58|5968.88|5969.71|5969.01|5969.71|5969.01|5969.58|5968.88|134
1734988180000|2024-12-23 21:09:40|5970.71|5970.01|5970.96|5970.26|5970.96|5970.26|5970.71|5970.01|520
1734988190000|2024-12-23 21:09:50|5970.83|5970.13|5970.71|5970.01|5970.96|5970.26|5970.71|5970.01|195
1734988200000|2024-12-23 21:10:00|5970.21|5969.51|5970.46|5969.76|5970.96|5970.26|5970.21|5969.51|299
1734988210000|2024-12-23 21:10:10|5970.71|5970.01|5971.21|5970.51|5971.21|5970.51|5970.46|5969.76|142
1734988220000|2024-12-23 21:10:20|5971.33|5970.63|5971.46|5970.76|5971.46|5970.76|5970.96|5970.26|182
1734988230000|2024-12-23 21:10:30|5971.71|5971.01|5971.96|5971.26|5972.21|5971.51|5971.71|5971.01|205
1734988240000|2024-12-23 21:10:40|5971.71|5971.01|5971.71|5971.01|5971.96|5971.26|5971.71|5971.01|159
1734988250000|2024-12-23 21:10:50|5971.58|5970.88|5971.71|5971.01|5971.96|5971.26|5971.58|5970.88|186
1734988260000|2024-12-23 21:11:00|5971.46|5970.76|5971.46|5970.76|5971.46|5970.76|5971.21|5970.51|237
1734988270000|2024-12-23 21:11:10|5971.21|5970.51|5971.46|5970.76|5971.46|5970.76|5971.21|5970.51|163
1734988280000|2024-12-23 21:11:20|5971.71|5971.01|5971.96|5971.26|5971.96|5971.26|5971.71|5971.01|147
1734988290000|2024-12-23 21:11:30|5972.21|5971.51|5972.21|5971.51|5972.21|5971.51|5972.21|5971.51|86
1734988300000|2024-12-23 21:11:40|||||||||26
1734988310000|2024-12-23 21:11:50|5971.96|5971.26|5971.71|5971.01|5972.21|5971.51|5971.71|5971.01|360
1734988320000|2024-12-23 21:12:00|5971.46|5970.76|5971.21|5970.51|5971.71|5971.01|5971.21|5970.51|288
1734988330000|2024-12-23 21:12:10|5970.46|5969.76|5970.96|5970.26|5970.96|5970.26|5970.33|5969.63|167
1734988340000|2024-12-23 21:12:20|5970.83|5970.13|5970.71|5970.01|5970.83|5970.13|5970.71|5970.01|65
1734988350000|2024-12-23 21:12:30|5970.58|5969.88|5970.46|5969.76|5970.71|5970.01|5970.46|5969.76|195
1734988360000|2024-12-23 21:12:40|5970.58|5969.88|5970.96|5970.26|5971.08|5970.38|5970.46|5969.76|100
1734988370000|2024-12-23 21:12:50|||||||||22
1734988380000|2024-12-23 21:13:00|5970.46|5969.76|5970.46|5969.76|5970.46|5969.76|5969.58|5968.88|409
1734988390000|2024-12-23 21:13:10|5970.33|5969.63|5969.71|5969.01|5970.46|5969.76|5969.71|5969.01|152
1734988400000|2024-12-23 21:13:20|5969.96|5969.26|5969.96|5969.26|5969.96|5969.26|5969.46|5968.76|104
1734988410000|2024-12-23 21:13:30|5969.71|5969.01|5969.58|5968.88|5969.83|5969.13|5969.46|5968.76|128
1734988420000|2024-12-23 21:13:40|5969.71|5969.01|5969.21|5968.51|5969.71|5969.01|5969.21|5968.51|153
1734988430000|2024-12-23 21:13:50|5969.08|5968.38|5969.71|5969.01|5969.71|5969.01|5968.96|5968.26|251
1734988440000|2024-12-23 21:14:00|5969.58|5968.88|5969.96|5969.26|5969.96|5969.26|5969.58|5968.88|241
1734988450000|2024-12-23 21:14:10|5970.08|5969.38|5969.46|5968.76|5970.21|5969.51|5969.33|5968.63|178
1734988460000|2024-12-23 21:14:20|5969.33|5968.63|5969.21|5968.51|5969.46|5968.76|5969.21|5968.51|71
1734988470000|2024-12-23 21:14:30|5969.46|5968.76|5969.33|5968.63|5969.58|5968.88|5969.21|5968.51|167
1734988480000|2024-12-23 21:14:40|5969.46|5968.76|5970.21|5969.51|5970.21|5969.51|5969.21|5968.51|265
1734988490000|2024-12-23 21:14:50|5970.46|5969.76|5970.96|5970.26|5970.96|5970.26|5970.46|5969.76|282
1734988500000|2024-12-23 21:15:00|5971.08|5970.38|5970.46|5969.76|5971.21|5970.51|5970.21|5969.51|162
1734988510000|2024-12-23 21:15:10|5970.71|5970.01|5970.71|5970.01|5970.71|5970.01|5970.71|5970.01|13
1734988520000|2024-12-23 21:15:20|5970.58|5969.88|5970.71|5970.01|5970.71|5970.01|5970.46|5969.76|73
1734988530000|2024-12-23 21:15:30|5970.46|5969.76|5970.21|5969.51|5970.46|5969.76|5970.21|5969.51|41
1734988540000|2024-12-23 21:15:40|5969.96|5969.26|5969.46|5968.76|5969.96|5969.26|5969.46|5968.76|107
1734988550000|2024-12-23 21:15:50|5969.58|5968.88|5969.46|5968.76|5969.58|5968.88|5969.46|5968.76|21
1734988560000|2024-12-23 21:16:00|5969.71|5969.01|5970.21|5969.51|5970.21|5969.51|5969.71|5969.01|111
1734988570000|2024-12-23 21:16:10|5970.71|5970.01|5970.96|5970.26|5970.96|5970.26|5970.46|5969.76|237
1734988580000|2024-12-23 21:16:20|5970.71|5970.01|5970.71|5970.01|5970.71|5970.01|5970.71|5970.01|27
1734988590000|2024-12-23 21:16:30|5970.96|5970.26|5970.96|5970.26|5970.96|5970.26|5970.96|5970.26|12
1734988600000|2024-12-23 21:16:40|5971.08|5970.38|5971.96|5971.26|5971.96|5971.26|5971.08|5970.38|140
1734988610000|2024-12-23 21:16:50|5971.71|5971.01|5971.96|5971.26|5971.96|5971.26|5971.71|5971.01|155
1734988620000|2024-12-23 21:17:00|5971.83|5971.13|5971.58|5970.88|5971.83|5971.13|5971.58|5970.88|93
1734988630000|2024-12-23 21:17:10|5971.46|5970.76|5971.46|5970.76|5971.46|5970.76|5971.21|5970.51|30
1734988640000|2024-12-23 21:17:20|5971.71|5971.01|5971.58|5970.88|5971.71|5971.01|5971.46|5970.76|81
1734988650000|2024-12-23 21:17:30|5971.46|5970.76|5970.96|5970.26|5971.46|5970.76|5970.71|5970.01|117
1734988660000|2024-12-23 21:17:40|5971.08|5970.38|5970.46|5969.76|5971.08|5970.38|5970.46|5969.76|62
1734988670000|2024-12-23 21:17:50|5970.21|5969.51|5969.96|5969.26|5970.46|5969.76|5969.96|5969.26|151
1734988680000|2024-12-23 21:18:00|5970.21|5969.51|5970.46|5969.76|5970.46|5969.76|5970.21|5969.51|38
1734988690000|2024-12-23 21:18:10|5970.33|5969.63|5970.21|5969.51|5970.33|5969.63|5970.21|5969.51|10
1734988700000|2024-12-23 21:18:20|5970.33|5969.63|5970.46|5969.76|5970.46|5969.76|5970.21|5969.51|60
1734988710000|2024-12-23 21:18:30|5970.71|5970.01|5970.71|5970.01|5970.71|5970.01|5970.58|5969.88|19
1734988720000|2024-12-23 21:18:40|5970.96|5970.26|5970.96|5970.26|5970.96|5970.26|5970.96|5970.26|17
1734988730000|2024-12-23 21:18:50|5970.71|5970.01|5970.71|5970.01|5970.71|5970.01|5970.71|5970.01|35
1734988740000|2024-12-23 21:19:00|5970.58|5969.88|5970.21|5969.51|5970.71|5970.01|5970.21|5969.51|76
1734988750000|2024-12-23 21:19:10|||||||||21
1734988760000|2024-12-23 21:19:20|5970.46|5969.76|5970.46|5969.76|5970.46|5969.76|5970.46|5969.76|18
1734988770000|2024-12-23 21:19:30|5970.33|5969.63|5970.71|5970.01|5970.71|5970.01|5970.33|5969.63|39
1734988780000|2024-12-23 21:19:40|5970.96|5970.26|5971.46|5970.76|5971.46|5970.76|5970.96|5970.26|74
1734988790000|2024-12-23 21:19:50|5971.21|5970.51|5971.21|5970.51|5971.21|5970.51|5971.21|5970.51|67
1734988800000|2024-12-23 21:20:00|5971.08|5970.38|5970.96|5970.26|5971.21|5970.51|5970.83|5970.13|51
1734988810000|2024-12-23 21:20:10|5971.21|5970.51|5971.21|5970.51|5971.21|5970.51|5971.08|5970.38|38
1734988820000|2024-12-23 21:20:20|||||||||9
1734988830000|2024-12-23 21:20:30|5971.08|5970.38|5970.71|5970.01|5971.08|5970.38|5970.71|5970.01|30
1734988840000|2024-12-23 21:20:40|||||||||37
1734988850000|2024-12-23 21:20:50|5970.58|5969.88|5970.96|5970.26|5970.96|5970.26|5970.46|5969.76|125
1734988860000|2024-12-23 21:21:00|5970.83|5970.13|5970.71|5970.01|5970.83|5970.13|5970.58|5969.88|22
1734988870000|2024-12-23 21:21:10|5970.58|5969.88|5970.46|5969.76|5970.58|5969.88|5970.46|5969.76|46
1734988880000|2024-12-23 21:21:20|5970.58|5969.88|5970.46|5969.76|5970.58|5969.88|5970.46|5969.76|23
1734988890000|2024-12-23 21:21:30|||||||||19
1734988900000|2024-12-23 21:21:40|||||||||26
1734988910000|2024-12-23 21:21:50|5970.58|5969.88|5970.71|5970.01|5970.71|5970.01|5970.58|5969.88|11
1734988920000|2024-12-23 21:22:00|5970.58|5969.88|5970.21|5969.51|5970.58|5969.88|5970.21|5969.51|134
1734988930000|2024-12-23 21:22:10|5970.46|5969.76|5970.21|5969.51|5970.46|5969.76|5970.21|5969.51|26
1734988940000|2024-12-23 21:22:20|5969.96|5969.26|5969.71|5969.01|5969.96|5969.26|5969.71|5969.01|104
1734988950000|2024-12-23 21:22:30|5969.46|5968.76|5969.46|5968.76|5969.58|5968.88|5969.46|5968.76|146
1734988960000|2024-12-23 21:22:40|||||||||22
1734988970000|2024-12-23 21:22:50|5969.21|5968.51|5969.46|5968.76|5969.46|5968.76|5968.96|5968.26|231
1734988980000|2024-12-23 21:23:00|5969.71|5969.01|5969.96|5969.26|5969.96|5969.26|5969.71|5969.01|61
1734988990000|2024-12-23 21:23:10|5969.71|5969.01|5969.21|5968.51|5969.71|5969.01|5968.96|5968.26|70
1734989000000|2024-12-23 21:23:20|5969.33|5968.63|5969.21|5968.51|5969.46|5968.76|5969.21|5968.51|12
1734989010000|2024-12-23 21:23:30|5969.08|5968.38|5968.96|5968.26|5969.08|5968.38|5968.96|5968.26|35
1734989020000|2024-12-23 21:23:40|5968.71|5968.01|5968.71|5968.01|5968.71|5968.01|5968.71|5968.01|115
1734989030000|2024-12-23 21:23:50|5968.96|5968.26|5968.96|5968.26|5968.96|5968.26|5968.96|5968.26|25
1734989040000|2024-12-23 21:24:00|5969.21|5968.51|5968.71|5968.01|5969.71|5969.01|5968.71|5968.01|131
1734989050000|2024-12-23 21:24:10|5968.83|5968.13|5968.46|5967.76|5968.83|5968.13|5968.46|5967.76|48
1734989060000|2024-12-23 21:24:20|5968.58|5967.88|5968.71|5968.01|5968.71|5968.01|5968.58|5967.88|20
1734989070000|2024-12-23 21:24:30|5968.58|5967.88|5968.83|5968.13|5968.83|5968.13|5968.58|5967.88|21
1734989080000|2024-12-23 21:24:40|5968.71|5968.01|5968.46|5967.76|5968.71|5968.01|5968.46|5967.76|22
1734989090000|2024-12-23 21:24:50|5968.58|5967.88|5968.71|5968.01|5968.71|5968.01|5968.46|5967.76|34
1734989100000|2024-12-23 21:25:00|5968.83|5968.13|5968.96|5968.26|5969.21|5968.51|5968.71|5968.01|73
1734989110000|2024-12-23 21:25:10|5968.71|5968.01|5968.21|5967.51|5968.71|5968.01|5968.21|5967.51|71
1734989120000|2024-12-23 21:25:20|5968.33|5967.63|5968.46|5967.76|5968.46|5967.76|5968.33|5967.63|9
1734989130000|2024-12-23 21:25:30|||||||||14
1734989140000|2024-12-23 21:25:40|5968.71|5968.01|5968.46|5967.76|5968.71|5968.01|5968.33|5967.63|39
1734989150000|2024-12-23 21:25:50|5968.33|5967.63|5968.46|5967.76|5968.46|5967.76|5968.21|5967.51|16
1734989160000|2024-12-23 21:26:00|5968.71|5968.01|5968.46|5967.76|5968.71|5968.01|5968.46|5967.76|45
1734989170000|2024-12-23 21:26:10|5968.58|5967.88|5968.96|5968.26|5968.96|5968.26|5968.58|5967.88|50
1734989180000|2024-12-23 21:26:20|5968.83|5968.13|5968.96|5968.26|5968.96|5968.26|5968.71|5968.01|13
1734989190000|2024-12-23 21:26:30|5969.21|5968.51|5969.33|5968.63|5969.33|5968.63|5969.21|5968.51|23
1734989200000|2024-12-23 21:26:40|5969.21|5968.51|5968.96|5968.26|5969.21|5968.51|5968.96|5968.26|25
1734989210000|2024-12-23 21:26:50|5968.83|5968.13|5968.96|5968.26|5968.96|5968.26|5968.83|5968.13|16
1734989220000|2024-12-23 21:27:00|5968.83|5968.13|5969.21|5968.51|5969.21|5968.51|5968.83|5968.13|30
1734989230000|2024-12-23 21:27:10|5969.33|5968.63|5969.96|5969.26|5969.96|5969.26|5969.33|5968.63|66
1734989240000|2024-12-23 21:27:20|5969.83|5969.13|5969.96|5969.26|5969.96|5969.26|5969.71|5969.01|10
1734989250000|2024-12-23 21:27:30|5970.21|5969.51|5969.96|5969.26|5970.21|5969.51|5969.96|5969.26|42
1734989260000|2024-12-23 21:27:40|5969.71|5969.01|5968.96|5968.26|5969.71|5969.01|5968.96|5968.26|87
1734989270000|2024-12-23 21:27:50|5969.08|5968.38|5968.96|5968.26|5969.21|5968.51|5968.96|5968.26|23
1734989280000|2024-12-23 21:28:00|5969.46|5968.76|5969.46|5968.76|5969.46|5968.76|5969.46|5968.76|71
1734989290000|2024-12-23 21:28:10|5969.21|5968.51|5969.46|5968.76|5969.58|5968.88|5969.21|5968.51|42
1734989300000|2024-12-23 21:28:20|5969.58|5968.88|5969.58|5968.88|5969.58|5968.88|5969.46|5968.76|1
1734989310000|2024-12-23 21:28:30|5969.71|5969.01|5969.46|5968.76|5969.71|5969.01|5969.46|5968.76|28
1734989320000|2024-12-23 21:28:40|5969.58|5968.88|5969.71|5969.01|5969.71|5969.01|5969.58|5968.88|15
1734989330000|2024-12-23 21:28:50|5969.58|5968.88|5969.46|5968.76|5969.58|5968.88|5969.46|5968.76|18
1734989340000|2024-12-23 21:29:00|5969.33|5968.63|5969.46|5968.76|5969.46|5968.76|5969.21|5968.51|28
1734989360000|2024-12-23 21:29:20|5969.21|5968.51|5968.71|5968.01|5969.21|5968.51|5968.71|5968.01|117
1734989370000|2024-12-23 21:29:30|5968.46|5967.76|5968.83|5968.13|5968.96|5968.26|5968.46|5967.76|96
1734989380000|2024-12-23 21:29:40|5968.96|5968.26|5969.21|5968.51|5969.21|5968.51|5968.96|5968.26|37
1734989390000|2024-12-23 21:29:50|5969.46|5968.76|5969.21|5968.51|5969.46|5968.76|5969.21|5968.51|41
1734989400000|2024-12-23 21:30:00|5968.96|5968.26|5968.96|5968.26|5969.21|5968.51|5968.83|5968.13|68
1734989410000|2024-12-23 21:30:10|5968.83|5968.13|5968.96|5968.26|5968.96|5968.26|5968.83|5968.13|59
1734989420000|2024-12-23 21:30:20|5969.46|5968.76|5969.46|5968.76|5969.46|5968.76|5969.46|5968.76|65
1734989430000|2024-12-23 21:30:30|5969.33|5968.63|5969.83|5969.13|5969.83|5969.13|5969.33|5968.63|53
1734989440000|2024-12-23 21:30:40|5969.96|5969.26|5969.96|5969.26|5970.08|5969.38|5969.71|5969.01|30
1734989450000|2024-12-23 21:30:50|5969.83|5969.13|5969.96|5969.26|5969.96|5969.26|5969.46|5968.76|82
1734989460000|2024-12-23 21:31:00|5969.71|5969.01|5969.46|5968.76|5969.71|5969.01|5969.21|5968.51|87
1734989470000|2024-12-23 21:31:10|5969.33|5968.63|5969.96|5969.26|5969.96|5969.26|5969.21|5968.51|109
1734989480000|2024-12-23 21:31:20|5969.71|5969.01|5969.71|5969.01|5969.71|5969.01|5969.71|5969.01|31
1734989490000|2024-12-23 21:31:30|5969.46|5968.76|5969.46|5968.76|5969.46|5968.76|5969.46|5968.76|14
1734989500000|2024-12-23 21:31:40|5969.58|5968.88|5969.71|5969.01|5969.96|5969.26|5969.58|5968.88|33
1734989510000|2024-12-23 21:31:50|||||||||6
1734989520000|2024-12-23 21:32:00|5969.46|5968.76|5969.21|5968.51|5969.46|5968.76|5969.21|5968.51|34
1734989530000|2024-12-23 21:32:10|5969.46|5968.76|5969.46|5968.76|5969.46|5968.76|5969.46|5968.76|17
1734989540000|2024-12-23 21:32:20|5969.21|5968.51|5969.21|5968.51|5969.21|5968.51|5969.21|5968.51|37
1734989550000|2024-12-23 21:32:30|5969.33|5968.63|5969.21|5968.51|5969.46|5968.76|5969.21|5968.51|79
1734989560000|2024-12-23 21:32:40|||||||||18
1734989570000|2024-12-23 21:32:50|||||||||12
1734989580000|2024-12-23 21:33:00|5968.96|5968.26|5969.21|5968.51|5969.21|5968.51|5968.96|5968.26|30
1734989590000|2024-12-23 21:33:10|5969.08|5968.38|5968.71|5968.01|5969.08|5968.38|5968.71|5968.01|30
1734989600000|2024-12-23 21:33:20|5968.83|5968.13|5968.96|5968.26|5968.96|5968.26|5968.83|5968.13|42
1734989610000|2024-12-23 21:33:30|5968.83|5968.13|5968.71|5968.01|5968.83|5968.13|5968.71|5968.01|31
1734989620000|2024-12-23 21:33:40|5968.83|5968.13|5968.96|5968.26|5968.96|5968.26|5968.83|5968.13|6
1734989630000|2024-12-23 21:33:50|5968.83|5968.13|5968.96|5968.26|5968.96|5968.26|5968.83|5968.13|13
1734989650000|2024-12-23 21:34:10|5968.83|5968.13|5968.96|5968.26|5968.96|5968.26|5968.71|5968.01|45
1734989660000|2024-12-23 21:34:20|5968.83|5968.13|5968.71|5968.01|5968.83|5968.13|5968.71|5968.01|35
1734989670000|2024-12-23 21:34:30|||||||||8
1734989680000|2024-12-23 21:34:40|5968.46|5967.76|5968.46|5967.76|5968.46|5967.76|5968.33|5967.63|120
1734989690000|2024-12-23 21:34:50|||||||||25
1734989700000|2024-12-23 21:35:00|5968.33|5967.63|5968.46|5967.76|5968.58|5967.88|5968.33|5967.63|45
1734989710000|2024-12-23 21:35:10|5968.21|5967.51|5968.46|5967.76|5968.46|5967.76|5968.21|5967.51|28
1734989720000|2024-12-23 21:35:20|5968.58|5967.88|5968.71|5968.01|5968.71|5968.01|5968.58|5967.88|24
1734989730000|2024-12-23 21:35:30|5968.58|5967.88|5968.46|5967.76|5968.71|5968.01|5968.21|5967.51|54
1734989740000|2024-12-23 21:35:40|||||||||1
1734989750000|2024-12-23 21:35:50|5968.71|5968.01|5968.71|5968.01|5968.71|5968.01|5968.71|5968.01|26
1734989770000|2024-12-23 21:36:10|5968.96|5968.26|5968.71|5968.01|5969.21|5968.51|5968.71|5968.01|56
1734989780000|2024-12-23 21:36:20|||||||||2
1734989790000|2024-12-23 21:36:30|||||||||31
1734989800000|2024-12-23 21:36:40|5968.83|5968.13|5968.96|5968.26|5968.96|5968.26|5968.83|5968.13|16
1734989810000|2024-12-23 21:36:50|5969.08|5968.38|5968.96|5968.26|5969.08|5968.38|5968.96|5968.26|12
1734989820000|2024-12-23 21:37:00|5969.21|5968.51|5969.21|5968.51|5969.21|5968.51|5969.21|5968.51|21
1734989830000|2024-12-23 21:37:10|5969.33|5968.63|5969.21|5968.51|5969.46|5968.76|5969.21|5968.51|80
1734989840000|2024-12-23 21:37:20|||||||||1
1734989850000|2024-12-23 21:37:30|||||||||3
1734989860000|2024-12-23 21:37:40|5969.33|5968.63|5969.21|5968.51|5969.33|5968.63|5968.71|5968.01|151
1734989870000|2024-12-23 21:37:50|5969.46|5968.76|5968.83|5968.13|5969.46|5968.76|5968.83|5968.13|91
1734989880000|2024-12-23 21:38:00|5968.71|5968.01|5968.71|5968.01|5968.71|5968.01|5968.46|5967.76|55
1734989890000|2024-12-23 21:38:10|5968.46|5967.76|5968.21|5967.51|5968.71|5968.01|5968.21|5967.51|105
1734989900000|2024-12-23 21:38:20|5968.33|5967.63|5968.71|5968.01|5968.71|5968.01|5968.33|5967.63|15
1734989910000|2024-12-23 21:38:30|5968.96|5968.26|5968.71|5968.01|5968.96|5968.26|5968.71|5968.01|14
1734989930000|2024-12-23 21:38:50|5968.96|5968.26|5968.96|5968.26|5968.96|5968.26|5968.96|5968.26|29
1734989940000|2024-12-23 21:39:00|5968.83|5968.13|5968.71|5968.01|5968.83|5968.13|5968.46|5967.76|39
1734989950000|2024-12-23 21:39:10|||||||||1
1734989960000|2024-12-23 21:39:20|5968.83|5968.13|5969.21|5968.51|5969.21|5968.51|5968.83|5968.13|16
1734989970000|2024-12-23 21:39:30|5968.96|5968.26|5968.96|5968.26|5969.21|5968.51|5968.96|5968.26|40
1734990000000|2024-12-23 21:40:00|5969.21|5968.51|5969.21|5968.51|5969.46|5968.76|5969.21|5968.51|56
1734990010000|2024-12-23 21:40:10|5969.08|5968.38|5969.21|5968.51|5969.21|5968.51|5968.96|5968.26|19
1734990020000|2024-12-23 21:40:20|5969.33|5968.63|5969.46|5968.76|5969.46|5968.76|5969.33|5968.63|25
1734990030000|2024-12-23 21:40:30|5969.33|5968.63|5969.46|5968.76|5969.71|5969.01|5969.33|5968.63|59
1734990050000|2024-12-23 21:40:50|5969.33|5968.63|5969.46|5968.76|5969.46|5968.76|5969.33|5968.63|19
1734990060000|2024-12-23 21:41:00|5968.96|5968.26|5969.21|5968.51|5969.21|5968.51|5968.96|5968.26|59
1734990070000|2024-12-23 21:41:10|5968.96|5968.26|5968.96|5968.26|5968.96|5968.26|5968.71|5968.01|27
1734990080000|2024-12-23 21:41:20|5968.46|5967.76|5968.71|5968.01|5968.71|5968.01|5968.46|5967.76|73
1734990090000|2024-12-23 21:41:30|5968.46|5967.76|5968.46|5967.76|5968.46|5967.76|5968.46|5967.76|28
1734990100000|2024-12-23 21:41:40|5968.21|5967.51|5967.96|5967.26|5968.21|5967.51|5967.83|5967.13|105
1734990110000|2024-12-23 21:41:50|5967.71|5967.01|5968.21|5967.51|5968.21|5967.51|5967.71|5967.01|88
1734990120000|2024-12-23 21:42:00|5968.33|5967.63|5968.21|5967.51|5968.46|5967.76|5968.21|5967.51|118
1734990130000|2024-12-23 21:42:10|5967.96|5967.26|5967.96|5967.26|5967.96|5967.26|5967.96|5967.26|14
1734990140000|2024-12-23 21:42:20|5968.33|5967.63|5968.21|5967.51|5968.46|5967.76|5968.21|5967.51|31
1734990160000|2024-12-23 21:42:40|||||||||13
1734990170000|2024-12-23 21:42:50|5968.33|5967.63|5968.21|5967.51|5968.33|5967.63|5968.21|5967.51|35
1734990180000|2024-12-23 21:43:00|5967.96|5967.26|5967.96|5967.26|5968.08|5967.38|5967.96|5967.26|18
1734990190000|2024-12-23 21:43:10|||||||||12
1734990200000|2024-12-23 21:43:20|5968.08|5967.38|5967.96|5967.26|5968.21|5967.51|5967.96|5967.26|20
1734990210000|2024-12-23 21:43:30|5967.83|5967.13|5967.71|5967.01|5967.83|5967.13|5967.71|5967.01|4
1734990220000|2024-12-23 21:43:40|5967.83|5967.13|5968.21|5967.51|5968.21|5967.51|5967.83|5967.13|68
1734990230000|2024-12-23 21:43:50|||||||||26
1734990250000|2024-12-23 21:44:10|||||||||17
1734990260000|2024-12-23 21:44:20|5968.08|5967.38|5967.96|5967.26|5968.08|5967.38|5967.96|5967.26|49
1734990270000|2024-12-23 21:44:30|5967.83|5967.13|5969.21|5968.51|5969.21|5968.51|5967.83|5967.13|149
1734990280000|2024-12-23 21:44:40|5969.33|5968.63|5969.46|5968.76|5969.46|5968.76|5969.33|5968.63|32
1734990290000|2024-12-23 21:44:50|5968.96|5968.26|5968.96|5968.26|5968.96|5968.26|5968.96|5968.26|118
1734990300000|2024-12-23 21:45:00|5969.08|5968.38|5968.96|5968.26|5969.21|5968.51|5968.96|5968.26|36
1734990310000|2024-12-23 21:45:10|5968.83|5968.13|5968.71|5968.01|5968.83|5968.13|5968.71|5968.01|55
1734990320000|2024-12-23 21:45:20|5968.83|5968.13|5968.71|5968.01|5968.83|5968.13|5968.71|5968.01|18
1734990330000|2024-12-23 21:45:30|||||||||8
1734990340000|2024-12-23 21:45:40|||||||||1
1734990350000|2024-12-23 21:45:50|||||||||4
1734990360000|2024-12-23 21:46:00|5968.96|5968.26|5969.21|5968.51|5969.21|5968.51|5968.96|5968.26|48
1734990370000|2024-12-23 21:46:10|5969.08|5968.38|5969.08|5968.38|5969.21|5968.51|5968.96|5968.26|28
1734990380000|2024-12-23 21:46:20|5968.96|5968.26|5969.21|5968.51|5969.21|5968.51|5968.96|5968.26|10
1734990390000|2024-12-23 21:46:30|5969.33|5968.63|5969.21|5968.51|5969.71|5969.01|5969.21|5968.51|99
1734990400000|2024-12-23 21:46:40|5969.46|5968.76|5969.21|5968.51|5969.46|5968.76|5968.96|5968.26|34
1734990410000|2024-12-23 21:46:50|5968.96|5968.26|5969.21|5968.51|5969.21|5968.51|5968.96|5968.26|16
1734990420000|2024-12-23 21:47:00|5968.71|5968.01|5968.71|5968.01|5968.71|5968.01|5968.71|5968.01|56
1734990430000|2024-12-23 21:47:10|5968.96|5968.26|5968.96|5968.26|5968.96|5968.26|5968.96|5968.26|21
1734990440000|2024-12-23 21:47:20|5968.83|5968.13|5968.96|5968.26|5968.96|5968.26|5968.83|5968.13|19
1734990450000|2024-12-23 21:47:30|5969.21|5968.51|5969.21|5968.51|5969.46|5968.76|5969.21|5968.51|73
1734990460000|2024-12-23 21:47:40|5968.96|5968.26|5968.96|5968.26|5968.96|5968.26|5968.96|5968.26|21
1734990470000|2024-12-23 21:47:50|5968.71|5968.01|5968.71|5968.01|5968.96|5968.26|5968.71|5968.01|47
1734990480000|2024-12-23 21:48:00|5968.58|5967.88|5967.96|5967.26|5968.58|5967.88|5967.96|5967.26|58
1734990490000|2024-12-23 21:48:10|5968.21|5967.51|5968.21|5967.51|5968.21|5967.51|5968.08|5967.38|6
1734990500000|2024-12-23 21:48:20|5967.96|5967.26|5967.71|5967.01|5967.96|5967.26|5967.71|5967.01|33
1734990510000|2024-12-23 21:48:30|5967.96|5967.26|5967.96|5967.26|5968.21|5967.51|5967.83|5967.13|58
1734990520000|2024-12-23 21:48:40|5968.08|5967.38|5968.21|5967.51|5968.21|5967.51|5968.08|5967.38|44
1734990530000|2024-12-23 21:48:50|5967.96|5967.26|5967.96|5967.26|5967.96|5967.26|5967.96|5967.26|12
1734990540000|2024-12-23 21:49:00|5968.08|5967.38|5968.21|5967.51|5968.21|5967.51|5968.08|5967.38|15
1734990550000|2024-12-23 21:49:10|5968.08|5967.38|5967.96|5967.26|5968.08|5967.38|5967.96|5967.26|23
1734990560000|2024-12-23 21:49:20|5967.71|5967.01|5967.71|5967.01|5967.71|5967.01|5967.71|5967.01|5
1734990570000|2024-12-23 21:49:30|5967.83|5967.13|5968.08|5967.38|5968.21|5967.51|5967.83|5967.13|25
1734990580000|2024-12-23 21:49:40|5968.21|5967.51|5968.71|5968.01|5968.71|5968.01|5968.21|5967.51|45
1734990590000|2024-12-23 21:49:50|||||||||13
1734990600000|2024-12-23 21:50:00|5968.58|5967.88|5967.96|5967.26|5968.58|5967.88|5967.96|5967.26|51
1734990610000|2024-12-23 21:50:10|5967.83|5967.13|5967.96|5967.26|5967.96|5967.26|5967.83|5967.13|8
1734990620000|2024-12-23 21:50:20|||||||||1
1734990630000|2024-12-23 21:50:30|5968.21|5967.51|5968.46|5967.76|5968.46|5967.76|5968.21|5967.51|19
1734990640000|2024-12-23 21:50:40|5968.33|5967.63|5968.46|5967.76|5968.46|5967.76|5968.33|5967.63|4
1734990650000|2024-12-23 21:50:50|5968.33|5967.63|5968.46|5967.76|5968.46|5967.76|5968.21|5967.51|6
1734990660000|2024-12-23 21:51:00|5968.33|5967.63|5968.71|5968.01|5968.71|5968.01|5968.33|5967.63|64
1734990670000|2024-12-23 21:51:10|5968.58|5967.88|5968.58|5967.88|5968.71|5968.01|5968.58|5967.88|45
1734990680000|2024-12-23 21:51:20|5968.46|5967.76|5968.46|5967.76|5968.46|5967.76|5968.33|5967.63|22
1734990690000|2024-12-23 21:51:30|||||||||4
1734990700000|2024-12-23 21:51:40|5968.33|5967.63|5967.96|5967.26|5968.33|5967.63|5967.96|5967.26|6
1734990710000|2024-12-23 21:51:50|5967.71|5967.01|5967.71|5967.01|5967.83|5967.13|5967.71|5967.01|32
1734990720000|2024-12-23 21:52:00|||||||||22
1734990730000|2024-12-23 21:52:10|5967.46|5966.76|5967.46|5966.76|5967.46|5966.76|5967.46|5966.76|29
1734990740000|2024-12-23 21:52:20|5967.71|5967.01|5967.46|5966.76|5967.71|5967.01|5967.46|5966.76|59
1734990750000|2024-12-23 21:52:30|5967.21|5966.51|5966.46|5965.76|5967.21|5966.51|5966.46|5965.76|135
1734990760000|2024-12-23 21:52:40|5966.58|5965.88|5966.96|5966.26|5966.96|5966.26|5966.58|5965.88|50
1734990770000|2024-12-23 21:52:50|5966.71|5966.01|5966.71|5966.01|5966.71|5966.01|5966.71|5966.01|33
1734990780000|2024-12-23 21:53:00|5966.46|5965.76|5966.71|5966.01|5966.71|5966.01|5966.46|5965.76|46
1734990790000|2024-12-23 21:53:10|5966.96|5966.26|5966.96|5966.26|5966.96|5966.26|5966.96|5966.26|50
1734990800000|2024-12-23 21:53:20|||||||||42
1734990810000|2024-12-23 21:53:30|5966.71|5966.01|5966.71|5966.01|5966.71|5966.01|5966.71|5966.01|27
1734990830000|2024-12-23 21:53:50|5966.58|5965.88|5966.71|5966.01|5966.71|5966.01|5966.58|5965.88|5
1734990840000|2024-12-23 21:54:00|5966.96|5966.26|5966.96|5966.26|5966.96|5966.26|5966.96|5966.26|37
1734990860000|2024-12-23 21:54:20|||||||||7
1734990870000|2024-12-23 21:54:30|5966.71|5966.01|5966.71|5966.01|5966.71|5966.01|5966.71|5966.01|33
1734990890000|2024-12-23 21:54:50|5966.96|5966.26|5966.96|5966.26|5966.96|5966.26|5966.96|5966.26|47
1734990900000|2024-12-23 21:55:00|5967.08|5966.38|5967.71|5967.01|5967.71|5967.01|5967.08|5966.38|53
1734990910000|2024-12-23 21:55:10|5967.96|5967.26|5967.71|5967.01|5967.96|5967.26|5967.71|5967.01|69
1734990920000|2024-12-23 21:55:20|5967.83|5967.13|5967.96|5967.26|5967.96|5967.26|5967.83|5967.13|7
1734990930000|2024-12-23 21:55:30|5968.08|5967.38|5967.96|5967.26|5968.08|5967.38|5967.96|5967.26|75
1734990940000|2024-12-23 21:55:40|||||||||22
1734990950000|2024-12-23 21:55:50|||||||||24
1734990960000|2024-12-23 21:56:00|||||||||16
1734990980000|2024-12-23 21:56:20|5968.08|5967.38|5968.71|5968.01|5968.96|5968.26|5968.08|5967.38|148
1734990990000|2024-12-23 21:56:30|5968.96|5968.26|5968.96|5968.26|5968.96|5968.26|5968.96|5968.26|12
1734991000000|2024-12-23 21:56:40|||||||||16
1734991020000|2024-12-23 21:57:00|||||||||26
1734991040000|2024-12-23 21:57:20|||||||||62
1734991050000|2024-12-23 21:57:30|||||||||6
1734991060000|2024-12-23 21:57:40|||||||||21
1734991070000|2024-12-23 21:57:50|||||||||58
1734991080000|2024-12-23 21:58:00|5968.83|5968.13|5968.46|5967.76|5968.83|5968.13|5968.46|5967.76|79
1734991090000|2024-12-23 21:58:10|5968.21|5967.51|5967.96|5967.26|5968.21|5967.51|5967.96|5967.26|55
1734991100000|2024-12-23 21:58:20|5968.08|5967.38|5968.21|5967.51|5968.21|5967.51|5968.08|5967.38|16
1734991110000|2024-12-23 21:58:30|5968.08|5967.38|5968.08|5967.38|5968.08|5967.38|5968.08|5967.38|34
1734991120000|2024-12-23 21:58:40|||||||||8
1734991130000|2024-12-23 21:58:50|5967.96|5967.26|5967.96|5967.26|5968.08|5967.38|5967.96|5967.26|28
1734991140000|2024-12-23 21:59:00|5968.21|5967.51|5968.21|5967.51|5968.46|5967.76|5968.08|5967.38|87
1734991150000|2024-12-23 21:59:10|||||||||18
1734991160000|2024-12-23 21:59:20|5968.33|5967.63|5968.21|5967.51|5968.33|5967.63|5968.21|5967.51|13
1734991170000|2024-12-23 21:59:30|5968.33|5967.63|5968.96|5968.26|5969.21|5968.51|5968.33|5967.63|2148
1734991180000|2024-12-23 21:59:40|5969.08|5968.38|5968.96|5968.26|5969.21|5968.51|5968.96|5968.26|78
1734991190000|2024-12-23 21:59:50|5969.08|5968.38|5969.48|5967.98|5969.48|5968.38|5968.83|5967.98|63
1734991200000|2024-12-23 22:00:00|5969.22|5967.72|5969.56|5968.06|5969.56|5968.06|5969.19|5967.69|0
1734991210000|2024-12-23 22:00:10|5969.59|5968.09|5969.59|5968.09|5969.59|5968.09|5969.59|5968.09|0
1734991230000|2024-12-23 22:00:30|5969.19|5967.69|5969.19|5967.69|5969.19|5967.69|5969.19|5967.69|0
1734991250000|2024-12-23 22:00:50|5969.22|5967.72|5969.45|5967.95|5969.45|5967.95|5969.22|5967.72|0
1734991280000|2024-12-23 22:01:20|5969.22|5967.72|5969.22|5967.72|5969.22|5967.72|5969.22|5967.72|0
1734991290000|2024-12-23 22:01:30|5969.45|5967.95|5969.22|5967.72|5969.45|5967.95|5969.22|5967.72|0
1734991360000|2024-12-23 22:02:40|5969.19|5967.69|5969.19|5967.69|5969.19|5967.69|5969.19|5967.69|0
1734991370000|2024-12-23 22:02:50|5969.56|5968.06|5969.59|5968.09|5969.59|5968.09|5969.56|5968.06|0
1734991460000|2024-12-23 22:04:20|5969.85|5968.35|5970.22|5968.72|5970.22|5968.72|5969.85|5968.35|0
1734991520000|2024-12-23 22:05:20|5970.44|5968.94|5970.22|5968.72|5970.44|5968.94|5970.22|5968.72|0
1734991540000|2024-12-23 22:05:40|5970.41|5968.91|5970.3|5968.8|5970.41|5968.91|5970.3|5968.8|0
1734991570000|2024-12-23 22:06:10|5970.26|5968.76|5970.3|5968.8|5970.3|5968.8|5970.19|5968.69|0
1734991590000|2024-12-23 22:06:30|5970.33|5968.83|5970.33|5968.83|5970.33|5968.83|5970.33|5968.83|0
1734991620000|2024-12-23 22:07:00|5970.22|5968.72|5970.22|5968.72|5970.22|5968.72|5970.22|5968.72|0
1734991660000|2024-12-23 22:07:40|5970.3|5968.8|5970.3|5968.8|5970.3|5968.8|5970.3|5968.8|0
1734991720000|2024-12-23 22:08:40|5970.48|5968.98|5970.41|5968.91|5970.48|5968.98|5970.41|5968.91|0
1734991750000|2024-12-23 22:09:10|5970.37|5968.87|5970.37|5968.87|5970.37|5968.87|5970.37|5968.87|0
1734991810000|2024-12-23 22:10:10|5970.56|5969.06|5970.33|5968.83|5970.56|5969.06|5970.33|5968.83|0
1734991930000|2024-12-23 22:12:10|5970.56|5969.06|5970.56|5969.06|5970.56|5969.06|5970.56|5969.06|0
1734991940000|2024-12-23 22:12:20|5970.33|5968.83|5970.33|5968.83|5970.33|5968.83|5970.33|5968.83|0
1734992000000|2024-12-23 22:13:20|5970.37|5968.87|5970.37|5968.87|5970.37|5968.87|5970.37|5968.87|0
1734992010000|2024-12-23 22:13:30|5970.33|5968.83|5970.33|5968.83|5970.33|5968.83|5970.33|5968.83|0
1734992070000|2024-12-23 22:14:30|5970.37|5968.87|5970.37|5968.87|5970.37|5968.87|5970.37|5968.87|0
1734992100000|2024-12-23 22:15:00|5970.33|5968.83|5970.33|5968.83|5970.33|5968.83|5970.33|5968.83|0
1734992130000|2024-12-23 22:15:30|5970.37|5968.87|5970.37|5968.87|5970.37|5968.87|5970.37|5968.87|0
1734992140000|2024-12-23 22:15:40|5970.48|5968.98|5970.48|5968.98|5970.48|5968.98|5970.48|5968.98|0
1734992490000|2024-12-23 22:21:30|5970.52|5969.02|5970.48|5968.98|5970.52|5969.02|5970.48|5968.98|0
1734992500000|2024-12-23 22:21:40|5970.52|5969.02|5970.52|5969.02|5970.52|5969.02|5970.52|5969.02|0
1734992510000|2024-12-23 22:21:50|5970.48|5968.98|5970.48|5968.98|5970.48|5968.98|5970.48|5968.98|0
1734992530000|2024-12-23 22:22:10|5970.44|5968.94|5970.44|5968.94|5970.44|5968.94|5970.44|5968.94|0
1734992880000|2024-12-23 22:28:00|5970.48|5968.98|5970.48|5968.98|5970.48|5968.98|5970.48|5968.98|0
1734992920000|2024-12-23 22:28:40|5970.52|5969.02|5970.52|5969.02|5970.52|5969.02|5970.52|5969.02|0
1734992930000|2024-12-23 22:28:50|5970.48|5968.98|5970.48|5968.98|5970.48|5968.98|5970.48|5968.98|0
1734992940000|2024-12-23 22:29:00|5970.52|5969.02|5970.52|5969.02|5970.52|5969.02|5970.52|5969.02|0
1734993800000|2024-12-23 22:43:20|5970.66|5969.16|5970.66|5969.16|5970.66|5969.16|5970.66|5969.16|0
1734993810000|2024-12-23 22:43:30|5970.82|5969.32|5970.98|5969.48|5970.98|5969.48|5970.82|5969.32|0
1734993820000|2024-12-23 22:43:40|5971.14|5969.64|5971.43|5969.93|5971.43|5969.93|5971.1|5969.6|0
1734993830000|2024-12-23 22:43:50|5971.57|5970.07|5971.57|5970.07|5971.57|5970.07|5971.57|5970.07|0
1734993890000|2024-12-23 22:44:50|5971.77|5970.27|5971.97|5970.47|5971.97|5970.47|5971.77|5970.27|0
1734993900000|2024-12-23 22:45:00|5972.18|5970.68|5972.18|5970.68|5972.18|5970.68|5972.18|5970.68|0
1734993910000|2024-12-23 22:45:10|5972.39|5970.89|5972.39|5970.89|5972.39|5970.89|5972.39|5970.89|0
1734994070000|2024-12-23 22:47:50|5972.43|5970.93|5972.43|5970.93|5972.43|5970.93|5972.43|5970.93|0
1734994500000|2024-12-23 22:55:00|5972.5|5971|5972.5|5971|5972.5|5971|5972.5|5971|0
1734994510000|2024-12-23 22:55:10|5972.58|5971.08|5972.58|5971.08|5972.58|5971.08|5972.58|5971.08|0
1734994570000|2024-12-23 22:56:10|5972.47|5970.97|5972.47|5970.97|5972.47|5970.97|5972.47|5970.97|0
1734994580000|2024-12-23 22:56:20|5972.58|5971.08|5972.58|5971.08|5972.58|5971.08|5972.58|5971.08|0
1734994670000|2024-12-23 22:57:50|5972.65|5971.15|5972.79|5971.29|5972.79|5971.29|5972.65|5971.15|0
1734994690000|2024-12-23 22:58:10|5972.94|5971.44|5972.94|5971.44|5972.94|5971.44|5972.94|5971.44|0
1734994700000|2024-12-23 22:58:20|5972.9|5971.4|5972.94|5971.44|5972.94|5971.44|5972.9|5971.4|0
1734994710000|2024-12-23 22:58:30|5972.9|5971.4|5972.76|5971.26|5972.94|5971.44|5972.76|5971.26|0
1734994800000|2024-12-23 23:00:00|5972.74|5972.04|5973.24|5972.54|5974.49|5973.79|5972.74|5972.04|195
1734994810000|2024-12-23 23:00:10|5973.12|5972.42|5971.62|5970.92|5973.12|5972.42|5971.49|5970.79|65
1734994820000|2024-12-23 23:00:20|5972.12|5971.42|5972.12|5971.42|5972.24|5971.54|5971.74|5971.04|43
1734994830000|2024-12-23 23:00:30|5972.24|5971.54|5972.87|5972.17|5972.87|5972.17|5972.24|5971.54|32
1734994840000|2024-12-23 23:00:40|5973.12|5972.42|5972.99|5972.29|5973.37|5972.67|5972.87|5972.17|29
1734994850000|2024-12-23 23:00:50|5972.87|5972.17|5972.99|5972.29|5972.99|5972.29|5972.87|5972.17|6
1734994860000|2024-12-23 23:01:00|5972.87|5972.17|5972.49|5971.79|5972.87|5972.17|5972.12|5971.42|66
1734994870000|2024-12-23 23:01:10|5972.62|5971.92|5973.99|5973.29|5974.24|5973.54|5972.62|5971.92|185
1734994880000|2024-12-23 23:01:20|5974.12|5973.42|5973.37|5972.67|5974.12|5973.42|5973.37|5972.67|35
1734994890000|2024-12-23 23:01:30|5973.49|5972.79|5973.99|5973.29|5974.12|5973.42|5973.37|5972.67|48
1734994900000|2024-12-23 23:01:40|5974.37|5973.67|5974.74|5974.04|5975.12|5974.42|5974.37|5973.67|161
1734994910000|2024-12-23 23:01:50|5974.62|5973.92|5974.49|5973.79|5974.87|5974.17|5974.49|5973.79|28
1734994920000|2024-12-23 23:02:00|5974.62|5973.92|5973.87|5973.17|5974.62|5973.92|5973.87|5973.17|28
1734994930000|2024-12-23 23:02:10|5973.74|5973.04|5973.12|5972.42|5973.74|5973.04|5973.12|5972.42|37
1734994940000|2024-12-23 23:02:20|5973.24|5972.54|5973.87|5973.17|5973.87|5973.17|5973.24|5972.54|45
1734994950000|2024-12-23 23:02:30|5973.74|5973.04|5973.62|5972.92|5973.87|5973.17|5973.62|5972.92|16
1734994960000|2024-12-23 23:02:40|5973.49|5972.79|5973.87|5973.17|5973.87|5973.17|5973.49|5972.79|23
1734994970000|2024-12-23 23:02:50|5973.99|5973.29|5973.49|5972.79|5974.12|5973.42|5973.49|5972.79|12
1734994980000|2024-12-23 23:03:00|5973.62|5972.92|5973.49|5972.79|5973.74|5973.04|5973.24|5972.54|32
1734994990000|2024-12-23 23:03:10|5973.62|5972.92|5972.87|5972.17|5973.62|5972.92|5972.87|5972.17|43
1734995000000|2024-12-23 23:03:20|5972.74|5972.04|5973.37|5972.67|5973.37|5972.67|5972.62|5971.92|42
1734995010000|2024-12-23 23:03:30|5973.24|5972.54|5973.49|5972.79|5973.74|5973.04|5973.12|5972.42|181
1734995020000|2024-12-23 23:03:40|5973.62|5972.92|5973.62|5972.92|5973.62|5972.92|5973.62|5972.92|8
1734995030000|2024-12-23 23:03:50|5973.87|5973.17|5974.37|5973.67|5974.49|5973.79|5973.87|5973.17|78
1734995040000|2024-12-23 23:04:00|5974.24|5973.54|5974.99|5974.29|5975.24|5974.54|5974.24|5973.54|137
1734995050000|2024-12-23 23:04:10|5974.87|5974.17|5975.24|5974.54|5975.24|5974.54|5974.87|5974.17|18
1734995060000|2024-12-23 23:04:20|5975.12|5974.42|5974.99|5974.29|5975.12|5974.42|5974.87|5974.17|19
1734995070000|2024-12-23 23:04:30|5974.87|5974.17|5974.99|5974.29|5975.12|5974.42|5974.87|5974.17|54
1734995080000|2024-12-23 23:04:40|5975.12|5974.42|5975.12|5974.42|5975.12|5974.42|5974.99|5974.29|14
1734995090000|2024-12-23 23:04:50|5974.99|5974.29|5974.99|5974.29|5974.99|5974.29|5974.87|5974.17|57
1734995100000|2024-12-23 23:05:00|5975.12|5974.42|5974.12|5973.42|5975.12|5974.42|5974.12|5973.42|111
1734995110000|2024-12-23 23:05:10|5973.99|5973.29|5974.37|5973.67|5974.37|5973.67|5973.87|5973.17|49
1734995120000|2024-12-23 23:05:20|5974.12|5973.42|5974.74|5974.04|5974.74|5974.04|5974.12|5973.42|76
1734995130000|2024-12-23 23:05:30|5974.62|5973.92|5975.12|5974.42|5975.12|5974.42|5974.62|5973.92|21
1734995140000|2024-12-23 23:05:40|5974.99|5974.29|5974.37|5973.67|5974.99|5974.29|5974.37|5973.67|26
1734995150000|2024-12-23 23:05:50|5974.24|5973.54|5974.12|5973.42|5974.24|5973.54|5974.12|5973.42|9
1734995160000|2024-12-23 23:06:00|5973.87|5973.17|5973.87|5973.17|5973.87|5973.17|5973.87|5973.17|8
1734995170000|2024-12-23 23:06:10|5973.74|5973.04|5973.74|5973.04|5973.74|5973.04|5973.62|5972.92|8
1734995180000|2024-12-23 23:06:20|5973.62|5972.92|5973.37|5972.67|5973.74|5973.04|5973.37|5972.67|8
1734995190000|2024-12-23 23:06:30|5973.24|5972.54|5973.12|5972.42|5973.24|5972.54|5972.99|5972.29|21
1734995210000|2024-12-23 23:06:50|5972.99|5972.29|5972.87|5972.17|5972.99|5972.29|5972.87|5972.17|10
1734995220000|2024-12-23 23:07:00|||||||||2
1734995230000|2024-12-23 23:07:10|5972.74|5972.04|5972.87|5972.17|5972.87|5972.17|5972.62|5971.92|15
1734995240000|2024-12-23 23:07:20|5972.74|5972.04|5973.24|5972.54|5973.24|5972.54|5972.74|5972.04|13
1734995250000|2024-12-23 23:07:30|5973.37|5972.67|5973.37|5972.67|5973.37|5972.67|5973.37|5972.67|4
1734995260000|2024-12-23 23:07:40|5973.49|5972.79|5972.99|5972.29|5973.49|5972.79|5972.99|5972.29|19
1734995270000|2024-12-23 23:07:50|5972.87|5972.17|5972.87|5972.17|5972.87|5972.17|5972.87|5972.17|1
1734995280000|2024-12-23 23:08:00|||||||||4
1734995290000|2024-12-23 23:08:10|5972.74|5972.04|5972.87|5972.17|5972.87|5972.17|5972.62|5971.92|33
1734995300000|2024-12-23 23:08:20|5972.74|5972.04|5972.87|5972.17|5972.87|5972.17|5972.74|5972.04|6
1734995310000|2024-12-23 23:08:30|5973.12|5972.42|5973.62|5972.92|5973.87|5973.17|5973.12|5972.42|20
1734995320000|2024-12-23 23:08:40|5973.74|5973.04|5974.12|5973.42|5974.37|5973.67|5973.74|5973.04|18
1734995330000|2024-12-23 23:08:50|5974.24|5973.54|5974.12|5973.42|5974.24|5973.54|5974.12|5973.42|26
1734995340000|2024-12-23 23:09:00|5974.37|5973.67|5974.12|5973.42|5974.49|5973.79|5973.87|5973.17|51
1734995350000|2024-12-23 23:09:10|5973.99|5973.29|5974.62|5973.92|5974.62|5973.92|5973.87|5973.17|36
1734995360000|2024-12-23 23:09:20|5974.49|5973.79|5974.12|5973.42|5974.49|5973.79|5973.74|5973.04|48
1734995370000|2024-12-23 23:09:30|5973.99|5973.29|5973.87|5973.17|5973.99|5973.29|5973.87|5973.17|3
1734995380000|2024-12-23 23:09:40|5973.99|5973.29|5973.99|5973.29|5973.99|5973.29|5973.87|5973.17|10
1734995390000|2024-12-23 23:09:50|5974.12|5973.42|5973.99|5973.29|5974.12|5973.42|5973.99|5973.29|2
1734995400000|2024-12-23 23:10:00|5973.87|5973.17|5974.37|5973.67|5974.62|5973.92|5973.87|5973.17|22
1734995410000|2024-12-23 23:10:10|5974.49|5973.79|5974.24|5973.54|5974.49|5973.79|5974.24|5973.54|0
1734995420000|2024-12-23 23:10:20|5973.99|5973.29|5973.87|5973.17|5973.99|5973.29|5973.87|5973.17|13
1734995450000|2024-12-23 23:10:50|5973.99|5973.29|5973.37|5972.67|5973.99|5973.29|5973.37|5972.67|23
1734995460000|2024-12-23 23:11:00|||||||||8
1734995480000|2024-12-23 23:11:20|5973.62|5972.92|5973.87|5973.17|5973.87|5973.17|5973.62|5972.92|20
1734995490000|2024-12-23 23:11:30|5973.99|5973.29|5973.99|5973.29|5974.12|5973.42|5973.99|5973.29|8
1734995500000|2024-12-23 23:11:40|5974.12|5973.42|5974.12|5973.42|5974.12|5973.42|5974.12|5973.42|0
1734995530000|2024-12-23 23:12:10|||||||||12
1734995540000|2024-12-23 23:12:20|5974.37|5973.67|5974.62|5973.92|5974.62|5973.92|5974.37|5973.67|41
1734995550000|2024-12-23 23:12:30|5974.49|5973.79|5974.37|5973.67|5974.62|5973.92|5974.37|5973.67|6
1734995560000|2024-12-23 23:12:40|5974.49|5973.79|5974.87|5974.17|5974.87|5974.17|5974.49|5973.79|13
1734995570000|2024-12-23 23:12:50|||||||||2
1734995580000|2024-12-23 23:13:00|5974.62|5973.92|5974.37|5973.67|5974.62|5973.92|5974.37|5973.67|27
1734995590000|2024-12-23 23:13:10|||||||||1
1734995600000|2024-12-23 23:13:20|5974.24|5973.54|5974.37|5973.67|5974.37|5973.67|5974.12|5973.42|16
1734995620000|2024-12-23 23:13:40|5974.24|5973.54|5973.99|5973.29|5974.24|5973.54|5973.87|5973.17|18
1734995630000|2024-12-23 23:13:50|5973.87|5973.17|5973.99|5973.29|5973.99|5973.29|5973.87|5973.17|9
1734995640000|2024-12-23 23:14:00|5974.12|5973.42|5974.37|5973.67|5974.37|5973.67|5973.99|5973.29|14
1734995650000|2024-12-23 23:14:10|5974.87|5974.17|5974.87|5974.17|5974.87|5974.17|5974.87|5974.17|11
1734995660000|2024-12-23 23:14:20|5975.12|5974.42|5975.12|5974.42|5975.12|5974.42|5975.12|5974.42|12
1734995670000|2024-12-23 23:14:30|5975.37|5974.67|5975.49|5974.79|5975.49|5974.79|5974.87|5974.17|90
1734995680000|2024-12-23 23:14:40|5975.62|5974.92|5975.37|5974.67|5975.87|5975.17|5975.24|5974.54|31
1734995690000|2024-12-23 23:14:50|5975.62|5974.92|5975.87|5975.17|5975.87|5975.17|5975.62|5974.92|46
1734995700000|2024-12-23 23:15:00|5975.74|5975.04|5975.62|5974.92|5975.74|5975.04|5975.62|5974.92|14
1734995710000|2024-12-23 23:15:10|||||||||8
1734995720000|2024-12-23 23:15:20|5975.74|5975.04|5975.62|5974.92|5975.87|5975.17|5975.62|5974.92|49
1734995730000|2024-12-23 23:15:30|5975.37|5974.67|5975.37|5974.67|5975.37|5974.67|5975.37|5974.67|18
1734995740000|2024-12-23 23:15:40|5975.24|5974.54|5975.87|5975.17|5975.87|5975.17|5975.12|5974.42|63
1734995750000|2024-12-23 23:15:50|||||||||4
1734995760000|2024-12-23 23:16:00|5975.62|5974.92|5975.37|5974.67|5975.87|5975.17|5975.37|5974.67|45
1734995770000|2024-12-23 23:16:10|5975.49|5974.79|5975.62|5974.92|5975.62|5974.92|5975.37|5974.67|7
1734995780000|2024-12-23 23:16:20|5975.49|5974.79|5975.37|5974.67|5975.49|5974.79|5975.37|5974.67|10
1734995810000|2024-12-23 23:16:50|5975.24|5974.54|5975.12|5974.42|5975.24|5974.54|5975.12|5974.42|8
1734995830000|2024-12-23 23:17:10|5975.24|5974.54|5975.12|5974.42|5975.24|5974.54|5975.12|5974.42|11
1734995840000|2024-12-23 23:17:20|5976.37|5975.67|5976.12|5975.42|5976.37|5975.67|5975.87|5975.17|96
1734995850000|2024-12-23 23:17:30|5975.87|5975.17|5975.62|5974.92|5975.87|5975.17|5975.62|5974.92|16
1734995860000|2024-12-23 23:17:40|5975.49|5974.79|5975.49|5974.79|5975.62|5974.92|5975.37|5974.67|71
1734995870000|2024-12-23 23:17:50|5975.62|5974.92|5975.62|5974.92|5975.62|5974.92|5975.62|5974.92|1
1734995880000|2024-12-23 23:18:00|||||||||3
1734995890000|2024-12-23 23:18:10|5975.74|5975.04|5976.12|5975.42|5976.12|5975.42|5975.74|5975.04|11
1734995900000|2024-12-23 23:18:20|5975.87|5975.17|5975.99|5975.29|5975.99|5975.29|5975.87|5975.17|14
1734995910000|2024-12-23 23:18:30|5976.12|5975.42|5975.87|5975.17|5976.12|5975.42|5975.87|5975.17|17
1734995930000|2024-12-23 23:18:50|5976.12|5975.42|5976.12|5975.42|5976.12|5975.42|5976.12|5975.42|16
1734995940000|2024-12-23 23:19:00|||||||||11
1734995950000|2024-12-23 23:19:10|||||||||4
1734995960000|2024-12-23 23:19:20|||||||||1
1734995970000|2024-12-23 23:19:30|5976.37|5975.67|5976.12|5975.42|5976.37|5975.67|5975.87|5975.17|63
1734995980000|2024-12-23 23:19:40|5976.24|5975.54|5976.37|5975.67|5976.37|5975.67|5976.24|5975.54|15
1734995990000|2024-12-23 23:19:50|5976.49|5975.79|5976.62|5975.92|5976.87|5976.17|5976.49|5975.79|36
1734996000000|2024-12-23 23:20:00|5976.37|5975.67|5976.37|5975.67|5976.37|5975.67|5976.37|5975.67|14
1734996010000|2024-12-23 23:20:10|5976.49|5975.79|5976.87|5976.17|5976.87|5976.17|5976.37|5975.67|37
1734996020000|2024-12-23 23:20:20|5977.12|5976.42|5977.12|5976.42|5977.12|5976.42|5977.12|5976.42|49
1734996030000|2024-12-23 23:20:30|5977.24|5976.54|5977.12|5976.42|5977.37|5976.67|5977.12|5976.42|53
1734996040000|2024-12-23 23:20:40|||||||||13
1734996050000|2024-12-23 23:20:50|5976.99|5976.29|5976.87|5976.17|5976.99|5976.29|5976.62|5975.92|18
1734996060000|2024-12-23 23:21:00|5976.74|5976.04|5976.12|5975.42|5976.74|5976.04|5976.12|5975.42|41
1734996070000|2024-12-23 23:21:10|5976.24|5975.54|5976.12|5975.42|5976.37|5975.67|5976.12|5975.42|6
1734996080000|2024-12-23 23:21:20|||||||||1
1734996090000|2024-12-23 23:21:30|5976.24|5975.54|5976.12|5975.42|5976.37|5975.67|5976.12|5975.42|10
1734996100000|2024-12-23 23:21:40|5975.99|5975.29|5975.12|5974.42|5975.99|5975.29|5975.12|5974.42|64
1734996110000|2024-12-23 23:21:50|5975.37|5974.67|5975.87|5975.17|5975.87|5975.17|5975.24|5974.54|65
1734996130000|2024-12-23 23:22:10|||||||||13
1734996140000|2024-12-23 23:22:20|5975.99|5975.29|5976.12|5975.42|5976.12|5975.42|5975.99|5975.29|9
1734996150000|2024-12-23 23:22:30|5976.37|5975.67|5976.37|5975.67|5976.37|5975.67|5976.37|5975.67|3
1734996160000|2024-12-23 23:22:40|5976.24|5975.54|5976.12|5975.42|5976.24|5975.54|5976.12|5975.42|25
1734996180000|2024-12-23 23:23:00|5976.37|5975.67|5976.12|5975.42|5976.37|5975.67|5976.12|5975.42|16
1734996200000|2024-12-23 23:23:20|||||||||2
1734996210000|2024-12-23 23:23:30|||||||||7
1734996220000|2024-12-23 23:23:40|5976.24|5975.54|5976.24|5975.54|5976.24|5975.54|5976.24|5975.54|10
1734996230000|2024-12-23 23:23:50|5976.12|5975.42|5976.12|5975.42|5976.12|5975.42|5976.12|5975.42|1
1734996250000|2024-12-23 23:24:10|||||||||5
1734996260000|2024-12-23 23:24:20|||||||||7
1734996270000|2024-12-23 23:24:30|||||||||4
1734996280000|2024-12-23 23:24:40|5975.99|5975.29|5976.12|5975.42|5976.12|5975.42|5975.99|5975.29|21
1734996300000|2024-12-23 23:25:00|5975.99|5975.29|5975.87|5975.17|5975.99|5975.29|5975.87|5975.17|8
1734996320000|2024-12-23 23:25:20|5975.74|5975.04|5975.37|5974.67|5975.74|5975.04|5975.37|5974.67|31
1734996330000|2024-12-23 23:25:30|||||||||2
1734996340000|2024-12-23 23:25:40|||||||||5
1734996350000|2024-12-23 23:25:50|5975.49|5974.79|5975.62|5974.92|5975.62|5974.92|5975.49|5974.79|4
1734996360000|2024-12-23 23:26:00|5975.87|5975.17|5975.62|5974.92|5975.87|5975.17|5975.62|5974.92|13
1734996370000|2024-12-23 23:26:10|5975.87|5975.17|5976.12|5975.42|5976.12|5975.42|5975.87|5975.17|25
1734996380000|2024-12-23 23:26:20|5976.37|5975.67|5976.37|5975.67|5976.62|5975.92|5976.37|5975.67|64
1734996390000|2024-12-23 23:26:30|5976.24|5975.54|5976.12|5975.42|5976.24|5975.54|5976.12|5975.42|19
1734996400000|2024-12-23 23:26:40|5975.99|5975.29|5976.37|5975.67|5976.37|5975.67|5975.87|5975.17|49
1734996410000|2024-12-23 23:26:50|||||||||4
1734996430000|2024-12-23 23:27:10|5976.49|5975.79|5976.87|5976.17|5976.87|5976.17|5976.49|5975.79|67
1734996440000|2024-12-23 23:27:20|||||||||4
1734996450000|2024-12-23 23:27:30|5976.74|5976.04|5976.62|5975.92|5976.74|5976.04|5976.62|5975.92|7
1734996460000|2024-12-23 23:27:40|5976.49|5975.79|5976.12|5975.42|5976.49|5975.79|5976.12|5975.42|6
1734996470000|2024-12-23 23:27:50|||||||||1
1734996480000|2024-12-23 23:28:00|5976.37|5975.67|5976.37|5975.67|5976.37|5975.67|5976.37|5975.67|9
1734996490000|2024-12-23 23:28:10|5976.62|5975.92|5976.37|5975.67|5976.62|5975.92|5976.37|5975.67|17
1734996500000|2024-12-23 23:28:20|5976.24|5975.54|5976.37|5975.67|5976.37|5975.67|5976.24|5975.54|7
1734996510000|2024-12-23 23:28:30|5976.24|5975.54|5976.37|5975.67|5976.37|5975.67|5976.12|5975.42|21
1734996520000|2024-12-23 23:28:40|||||||||4
1734996530000|2024-12-23 23:28:50|5976.62|5975.92|5976.62|5975.92|5976.62|5975.92|5976.62|5975.92|5
1734996540000|2024-12-23 23:29:00|5976.87|5976.17|5976.62|5975.92|5976.87|5976.17|5976.62|5975.92|5
1734996550000|2024-12-23 23:29:10|5976.37|5975.67|5976.37|5975.67|5976.37|5975.67|5976.37|5975.67|13
1734996560000|2024-12-23 23:29:20|||||||||4
1734996570000|2024-12-23 23:29:30|5976.49|5975.79|5976.37|5975.67|5976.49|5975.79|5976.37|5975.67|9
1734996590000|2024-12-23 23:29:50|5976.62|5975.92|5976.49|5975.79|5976.62|5975.92|5976.49|5975.79|13
1734996600000|2024-12-23 23:30:00|5976.62|5975.92|5976.62|5975.92|5976.62|5975.92|5976.62|5975.92|16
1734996610000|2024-12-23 23:30:10|5976.49|5975.79|5976.12|5975.42|5976.49|5975.79|5975.87|5975.17|31
1734996620000|2024-12-23 23:30:20|5976.37|5975.67|5976.37|5975.67|5976.37|5975.67|5976.37|5975.67|6
1734996630000|2024-12-23 23:30:30|5976.24|5975.54|5976.37|5975.67|5976.37|5975.67|5976.24|5975.54|6
1734996640000|2024-12-23 23:30:40|5976.24|5975.54|5976.37|5975.67|5976.37|5975.67|5976.24|5975.54|6
1734996650000|2024-12-23 23:30:50|5976.24|5975.54|5976.12|5975.42|5976.24|5975.54|5976.12|5975.42|3
1734996660000|2024-12-23 23:31:00|5975.49|5974.79|5975.37|5974.67|5975.49|5974.79|5975.37|5974.67|34
1734996670000|2024-12-23 23:31:10|||||||||1
1734996680000|2024-12-23 23:31:20|5975.24|5974.54|5975.12|5974.42|5975.24|5974.54|5975.12|5974.42|36
1734996690000|2024-12-23 23:31:30|5974.99|5974.29|5974.87|5974.17|5974.99|5974.29|5974.87|5974.17|26
1734996700000|2024-12-23 23:31:40|5974.74|5974.04|5975.12|5974.42|5975.12|5974.42|5974.62|5973.92|22
1734996710000|2024-12-23 23:31:50|5974.99|5974.29|5974.87|5974.17|5974.99|5974.29|5974.87|5974.17|28
1734996730000|2024-12-23 23:32:10|5974.74|5974.04|5974.62|5973.92|5974.87|5974.17|5974.37|5973.67|27
1734996750000|2024-12-23 23:32:30|5974.49|5973.79|5974.37|5973.67|5974.62|5973.92|5974.37|5973.67|8
1734996760000|2024-12-23 23:32:40|5974.62|5973.92|5974.49|5973.79|5974.62|5973.92|5974.37|5973.67|33
1734996770000|2024-12-23 23:32:50|5974.62|5973.92|5974.37|5973.67|5974.62|5973.92|5974.12|5973.42|45
1734996790000|2024-12-23 23:33:10|||||||||4
1734996800000|2024-12-23 23:33:20|5974.12|5973.42|5973.87|5973.17|5974.12|5973.42|5973.87|5973.17|22
1734996810000|2024-12-23 23:33:30|||||||||5
1734996820000|2024-12-23 23:33:40|5973.99|5973.29|5973.87|5973.17|5973.99|5973.29|5973.87|5973.17|27
1734996830000|2024-12-23 23:33:50|5973.62|5972.92|5973.37|5972.67|5973.87|5973.17|5973.37|5972.67|18
1734996840000|2024-12-23 23:34:00|5973.49|5972.79|5973.24|5972.54|5973.49|5972.79|5973.24|5972.54|16
1734996850000|2024-12-23 23:34:10|5973.12|5972.42|5972.12|5971.42|5973.12|5972.42|5971.87|5971.17|215
1734996860000|2024-12-23 23:34:20|5971.99|5971.29|5972.12|5971.42|5972.37|5971.67|5971.99|5971.29|41
1734996870000|2024-12-23 23:34:30|5971.87|5971.17|5971.37|5970.67|5971.87|5971.17|5971.12|5970.42|101
1734996880000|2024-12-23 23:34:40|5971.49|5970.79|5971.62|5970.92|5971.62|5970.92|5971.37|5970.67|19
1734996890000|2024-12-23 23:34:50|5971.49|5970.79|5971.37|5970.67|5971.49|5970.79|5971.37|5970.67|13
1734996900000|2024-12-23 23:35:00|5971.49|5970.79|5971.62|5970.92|5971.62|5970.92|5971.49|5970.79|6
1734996910000|2024-12-23 23:35:10|5971.37|5970.67|5971.62|5970.92|5971.62|5970.92|5971.37|5970.67|10
1734996920000|2024-12-23 23:35:20|5971.74|5971.04|5971.87|5971.17|5971.87|5971.17|5971.74|5971.04|12
1734996930000|2024-12-23 23:35:30|5971.74|5971.04|5971.62|5970.92|5971.74|5971.04|5971.62|5970.92|9
1734996940000|2024-12-23 23:35:40|||||||||3
1734996950000|2024-12-23 23:35:50|5971.37|5970.67|5971.24|5970.54|5971.37|5970.67|5971.24|5970.54|21
1734996960000|2024-12-23 23:36:00|5971.37|5970.67|5971.37|5970.67|5971.37|5970.67|5971.37|5970.67|22
1734996980000|2024-12-23 23:36:20|||||||||5
1734996990000|2024-12-23 23:36:30|5971.62|5970.92|5971.62|5970.92|5971.62|5970.92|5971.62|5970.92|6
1734997000000|2024-12-23 23:36:40|||||||||15
1734997010000|2024-12-23 23:36:50|5971.74|5971.04|5971.87|5971.17|5971.87|5971.17|5971.62|5970.92|18
1734997020000|2024-12-23 23:37:00|||||||||2
1734997030000|2024-12-23 23:37:10|5971.62|5970.92|5971.37|5970.67|5971.62|5970.92|5971.37|5970.67|11
1734997040000|2024-12-23 23:37:20|5971.12|5970.42|5970.62|5969.92|5971.12|5970.42|5970.62|5969.92|27
1734997050000|2024-12-23 23:37:30|||||||||23
1734997060000|2024-12-23 23:37:40|||||||||6
1734997070000|2024-12-23 23:37:50|5970.37|5969.67|5971.12|5970.42|5971.12|5970.42|5970.24|5969.54|68
1734997080000|2024-12-23 23:38:00|5970.99|5970.29|5970.87|5970.17|5970.99|5970.29|5970.87|5970.17|3
1734997090000|2024-12-23 23:38:10|5970.99|5970.29|5971.12|5970.42|5971.12|5970.42|5970.87|5970.17|10
1734997100000|2024-12-23 23:38:20|5970.99|5970.29|5971.12|5970.42|5971.12|5970.42|5970.99|5970.29|3
1734997110000|2024-12-23 23:38:30|||||||||5
1734997120000|2024-12-23 23:38:40|5971.37|5970.67|5971.37|5970.67|5971.37|5970.67|5971.37|5970.67|9
1734997130000|2024-12-23 23:38:50|||||||||7
1734997140000|2024-12-23 23:39:00|5971.24|5970.54|5971.12|5970.42|5971.24|5970.54|5971.12|5970.42|10
1734997150000|2024-12-23 23:39:10|5971.24|5970.54|5971.12|5970.42|5971.24|5970.54|5971.12|5970.42|16
1734997160000|2024-12-23 23:39:20|||||||||2
1734997170000|2024-12-23 23:39:30|5971.24|5970.54|5971.12|5970.42|5971.24|5970.54|5971.12|5970.42|6
1734997180000|2024-12-23 23:39:40|||||||||1
1734997190000|2024-12-23 23:39:50|5970.87|5970.17|5970.87|5970.17|5970.87|5970.17|5970.87|5970.17|8
1734997200000|2024-12-23 23:40:00|5970.62|5969.92|5970.74|5970.04|5970.87|5970.17|5970.62|5969.92|18
1734997210000|2024-12-23 23:40:10|5970.62|5969.92|5970.62|5969.92|5970.62|5969.92|5970.62|5969.92|0
1734997220000|2024-12-23 23:40:20|5970.74|5970.04|5971.12|5970.42|5971.12|5970.42|5970.74|5970.04|9
1734997230000|2024-12-23 23:40:30|5970.99|5970.29|5970.87|5970.17|5970.99|5970.29|5970.87|5970.17|12
1734997240000|2024-12-23 23:40:40|5971.37|5970.67|5971.37|5970.67|5971.37|5970.67|5971.12|5970.42|16
1734997250000|2024-12-23 23:40:50|5971.62|5970.92|5971.62|5970.92|5971.62|5970.92|5971.62|5970.92|11
1734997260000|2024-12-23 23:41:00|5971.74|5971.04|5971.37|5970.67|5971.87|5971.17|5971.37|5970.67|15
1734997270000|2024-12-23 23:41:10|5971.24|5970.54|5971.12|5970.42|5971.24|5970.54|5971.12|5970.42|2
1734997280000|2024-12-23 23:41:20|5971.37|5970.67|5971.12|5970.42|5971.37|5970.67|5971.12|5970.42|12
1734997290000|2024-12-23 23:41:30|||||||||4
1734997320000|2024-12-23 23:42:00|5970.87|5970.17|5970.37|5969.67|5970.87|5970.17|5970.37|5969.67|46
1734997330000|2024-12-23 23:42:10|5970.24|5969.54|5970.62|5969.92|5970.62|5969.92|5970.24|5969.54|12
1734997340000|2024-12-23 23:42:20|5970.87|5970.17|5970.87|5970.17|5970.99|5970.29|5970.87|5970.17|17
1734997350000|2024-12-23 23:42:30|5970.62|5969.92|5970.62|5969.92|5970.62|5969.92|5970.62|5969.92|6
1734997360000|2024-12-23 23:42:40|5970.49|5969.79|5970.62|5969.92|5970.62|5969.92|5970.37|5969.67|3
1734997370000|2024-12-23 23:42:50|5970.37|5969.67|5970.37|5969.67|5970.37|5969.67|5970.37|5969.67|16
1734997380000|2024-12-23 23:43:00|5970.24|5969.54|5969.99|5969.29|5970.37|5969.67|5969.87|5969.17|40
1734997390000|2024-12-23 23:43:10|5969.87|5969.17|5969.37|5968.67|5969.87|5969.17|5969.37|5968.67|15
1734997400000|2024-12-23 23:43:20|5969.49|5968.79|5969.62|5968.92|5969.62|5968.92|5969.24|5968.54|40
1734997410000|2024-12-23 23:43:30|5969.87|5969.17|5969.87|5969.17|5969.87|5969.17|5969.87|5969.17|14
1734997420000|2024-12-23 23:43:40|5969.74|5969.04|5969.87|5969.17|5969.87|5969.17|5969.62|5968.92|4
1734997440000|2024-12-23 23:44:00|5970.12|5969.42|5970.37|5969.67|5970.37|5969.67|5969.87|5969.17|18
1734997450000|2024-12-23 23:44:10|5970.62|5969.92|5970.37|5969.67|5970.62|5969.92|5970.37|5969.67|7
1734997460000|2024-12-23 23:44:20|5970.24|5969.54|5970.37|5969.67|5970.37|5969.67|5970.24|5969.54|4
1734997470000|2024-12-23 23:44:30|5970.49|5969.79|5970.87|5970.17|5970.87|5970.17|5970.49|5969.79|9
1734997480000|2024-12-23 23:44:40|5971.12|5970.42|5971.12|5970.42|5971.12|5970.42|5971.12|5970.42|6
1734997490000|2024-12-23 23:44:50|5970.87|5970.17|5970.87|5970.17|5970.87|5970.17|5970.87|5970.17|8
1734997500000|2024-12-23 23:45:00|5970.62|5969.92|5970.87|5970.17|5970.87|5970.17|5970.62|5969.92|15
1734997510000|2024-12-23 23:45:10|||||||||2
1734997520000|2024-12-23 23:45:20|5970.99|5970.29|5970.87|5970.17|5971.62|5970.92|5970.87|5970.17|43
1734997530000|2024-12-23 23:45:30|5970.99|5970.29|5970.99|5970.29|5971.12|5970.42|5970.99|5970.29|27
1734997540000|2024-12-23 23:45:40|||||||||1
1734997550000|2024-12-23 23:45:50|5970.87|5970.17|5971.12|5970.42|5971.12|5970.42|5970.87|5970.17|3
1734997560000|2024-12-23 23:46:00|5970.99|5970.29|5970.62|5969.92|5971.12|5970.42|5970.37|5969.67|34
1734997570000|2024-12-23 23:46:10|5970.49|5969.79|5970.37|5969.67|5970.62|5969.92|5970.12|5969.42|36
1734997580000|2024-12-23 23:46:20|5970.24|5969.54|5970.87|5970.17|5970.87|5970.17|5970.24|5969.54|27
1734997590000|2024-12-23 23:46:30|5970.99|5970.29|5970.62|5969.92|5971.12|5970.42|5970.49|5969.79|11
1734997600000|2024-12-23 23:46:40|||||||||13
1734997610000|2024-12-23 23:46:50|5970.87|5970.17|5970.87|5970.17|5970.87|5970.17|5970.87|5970.17|6
1734997620000|2024-12-23 23:47:00|5970.74|5970.04|5970.62|5969.92|5970.74|5970.04|5970.62|5969.92|2
1734997630000|2024-12-23 23:47:10|5970.37|5969.67|5970.37|5969.67|5970.49|5969.79|5970.37|5969.67|16
1734997640000|2024-12-23 23:47:20|5970.49|5969.79|5970.37|5969.67|5970.62|5969.92|5970.37|5969.67|8
1734997650000|2024-12-23 23:47:30|5970.62|5969.92|5970.62|5969.92|5970.62|5969.92|5970.62|5969.92|5
1734997660000|2024-12-23 23:47:40|5970.37|5969.67|5970.37|5969.67|5970.37|5969.67|5970.37|5969.67|5
1734997670000|2024-12-23 23:47:50|||||||||1
1734997680000|2024-12-23 23:48:00|5970.12|5969.42|5970.12|5969.42|5970.12|5969.42|5970.12|5969.42|3
1734997690000|2024-12-23 23:48:10|5969.87|5969.17|5969.87|5969.17|5969.99|5969.29|5969.87|5969.17|13
1734997710000|2024-12-23 23:48:30|||||||||1
1734997730000|2024-12-23 23:48:50|5970.37|5969.67|5970.37|5969.67|5970.37|5969.67|5970.37|5969.67|16
1734997740000|2024-12-23 23:49:00|||||||||3
1734997750000|2024-12-23 23:49:10|5970.12|5969.42|5970.37|5969.67|5970.37|5969.67|5969.99|5969.29|22
1734997760000|2024-12-23 23:49:20|5970.62|5969.92|5970.62|5969.92|5970.62|5969.92|5970.49|5969.79|4
1734997770000|2024-12-23 23:49:30|5970.37|5969.67|5970.87|5970.17|5970.87|5970.17|5970.37|5969.67|19
1734997780000|2024-12-23 23:49:40|5971.12|5970.42|5970.99|5970.29|5971.12|5970.42|5970.87|5970.17|9
1734997790000|2024-12-23 23:49:50|5970.87|5970.17|5971.12|5970.42|5971.12|5970.42|5970.87|5970.17|2
1734997800000|2024-12-23 23:50:00|5970.87|5970.17|5970.62|5969.92|5970.87|5970.17|5970.62|5969.92|10
1734997820000|2024-12-23 23:50:20|||||||||15
1734997830000|2024-12-23 23:50:30|5970.74|5970.04|5970.87|5970.17|5970.87|5970.17|5970.74|5970.04|8
1734997850000|2024-12-23 23:50:50|5970.62|5969.92|5970.87|5970.17|5970.87|5970.17|5970.62|5969.92|11
1734997860000|2024-12-23 23:51:00|5970.74|5970.04|5970.74|5970.04|5970.74|5970.04|5970.62|5969.92|3
1734997870000|2024-12-23 23:51:10|5970.62|5969.92|5970.62|5969.92|5970.74|5970.04|5970.62|5969.92|0
1734997880000|2024-12-23 23:51:20|5970.49|5969.79|5970.37|5969.67|5970.49|5969.79|5970.37|5969.67|19
1734997890000|2024-12-23 23:51:30|5970.49|5969.79|5970.62|5969.92|5970.62|5969.92|5970.49|5969.79|5
1734997900000|2024-12-23 23:51:40|5970.87|5970.17|5970.87|5970.17|5970.87|5970.17|5970.87|5970.17|1
1734997910000|2024-12-23 23:51:50|5970.74|5970.04|5970.62|5969.92|5970.74|5970.04|5970.62|5969.92|3
1734997920000|2024-12-23 23:52:00|5970.49|5969.79|5970.49|5969.79|5970.49|5969.79|5970.49|5969.79|1
1734997930000|2024-12-23 23:52:10|5970.62|5969.92|5970.62|5969.92|5970.62|5969.92|5970.62|5969.92|0
1734997940000|2024-12-23 23:52:20|5970.87|5970.17|5971.12|5970.42|5971.12|5970.42|5970.87|5970.17|11
1734997960000|2024-12-23 23:52:40|5971.24|5970.54|5970.87|5970.17|5971.24|5970.54|5970.87|5970.17|11
1734997970000|2024-12-23 23:52:50|||||||||6
1734997990000|2024-12-23 23:53:10|5970.62|5969.92|5970.62|5969.92|5970.62|5969.92|5970.62|5969.92|3
1734998000000|2024-12-23 23:53:20|||||||||5
1734998010000|2024-12-23 23:53:30|5970.49|5969.79|5970.49|5969.79|5970.49|5969.79|5970.49|5969.79|14
1734998020000|2024-12-23 23:53:40|5970.62|5969.92|5970.62|5969.92|5970.62|5969.92|5970.62|5969.92|2
1734998030000|2024-12-23 23:53:50|5970.37|5969.67|5970.37|5969.67|5970.37|5969.67|5970.37|5969.67|10
1734998060000|2024-12-23 23:54:20|5970.62|5969.92|5970.62|5969.92|5970.62|5969.92|5970.62|5969.92|4
1734998070000|2024-12-23 23:54:30|5970.49|5969.79|5970.62|5969.92|5970.62|5969.92|5970.49|5969.79|7
1734998100000|2024-12-23 23:55:00|5970.87|5970.17|5970.49|5969.79|5970.87|5970.17|5970.49|5969.79|11
1734998110000|2024-12-23 23:55:10|5970.62|5969.92|5970.62|5969.92|5970.62|5969.92|5970.62|5969.92|0
1734998120000|2024-12-23 23:55:20|5970.49|5969.79|5970.49|5969.79|5970.49|5969.79|5970.37|5969.67|4
1734998130000|2024-12-23 23:55:30|5970.62|5969.92|5970.37|5969.67|5970.62|5969.92|5970.37|5969.67|1
1734998150000|2024-12-23 23:55:50|||||||||4
1734998180000|2024-12-23 23:56:20|5970.62|5969.92|5970.87|5970.17|5970.87|5970.17|5970.62|5969.92|10
1734998190000|2024-12-23 23:56:30|5970.62|5969.92|5970.62|5969.92|5970.62|5969.92|5970.62|5969.92|9
1734998200000|2024-12-23 23:56:40|5970.87|5970.17|5970.87|5970.17|5971.12|5970.42|5970.87|5970.17|10
1734998210000|2024-12-23 23:56:50|5971.12|5970.42|5971.12|5970.42|5971.24|5970.54|5971.12|5970.42|16
1734998220000|2024-12-23 23:57:00|5971.37|5970.67|5971.37|5970.67|5971.62|5970.92|5971.37|5970.67|63
1734998230000|2024-12-23 23:57:10|5971.62|5970.92|5971.12|5970.42|5971.62|5970.92|5971.12|5970.42|49
1734998240000|2024-12-23 23:57:20|5971.24|5970.54|5971.37|5970.67|5971.37|5970.67|5971.24|5970.54|8
1734998250000|2024-12-23 23:57:30|5971.62|5970.92|5971.74|5971.04|5971.74|5971.04|5971.62|5970.92|13
1734998260000|2024-12-23 23:57:40|5971.62|5970.92|5971.62|5970.92|5971.87|5971.17|5971.62|5970.92|5
1734998270000|2024-12-23 23:57:50|5971.74|5971.04|5971.74|5971.04|5971.87|5971.17|5971.62|5970.92|9
1734998280000|2024-12-23 23:58:00|5971.87|5971.17|5971.62|5970.92|5971.87|5971.17|5971.62|5970.92|5
1734998290000|2024-12-23 23:58:10|5971.49|5970.79|5971.49|5970.79|5971.49|5970.79|5971.37|5970.67|10
1734998300000|2024-12-23 23:58:20|5971.62|5970.92|5971.62|5970.92|5971.87|5971.17|5971.62|5970.92|5
1734998330000|2024-12-23 23:58:50|5971.49|5970.79|5971.37|5970.67|5971.49|5970.79|5971.37|5970.67|7
1734998350000|2024-12-23 23:59:10|5971.12|5970.42|5970.87|5970.17|5971.12|5970.42|5970.87|5970.17|23
1734998360000|2024-12-23 23:59:20|5970.99|5970.29|5970.87|5970.17|5970.99|5970.29|5970.87|5970.17|14
1734998370000|2024-12-23 23:59:30|5970.74|5970.04|5970.74|5970.04|5970.87|5970.17|5970.62|5969.92|9
1734998380000|2024-12-23 23:59:40|5970.87|5970.17|5970.87|5970.17|5970.87|5970.17|5970.87|5970.17|0
1734998390000|2024-12-23 23:59:50|5971.12|5970.42|5971.12|5970.42|5971.12|5970.42|5971.12|5970.42|5
1734998400000|2024-12-24 00:00:00|5971.37|5970.67|5970.62|5969.92|5971.37|5970.67|5970.62|5969.92|30
1734998410000|2024-12-24 00:00:10|5970.49|5969.79|5970.62|5969.92|5970.74|5970.04|5970.49|5969.79|17
1734998420000|2024-12-24 00:00:20|5970.74|5970.04|5970.62|5969.92|5971.12|5970.42|5970.62|5969.92|24
1734998430000|2024-12-24 00:00:30|5970.24|5969.54|5970.37|5969.67|5970.37|5969.67|5970.24|5969.54|19
1734998440000|2024-12-24 00:00:40|5970.49|5969.79|5970.37|5969.67|5970.49|5969.79|5970.12|5969.42|29
1734998450000|2024-12-24 00:00:50|5970.24|5969.54|5970.37|5969.67|5970.37|5969.67|5970.12|5969.42|9
1734998460000|2024-12-24 00:01:00|5970.24|5969.54|5970.12|5969.42|5970.24|5969.54|5969.74|5969.04|28
1734998470000|2024-12-24 00:01:10|||||||||5
1734998480000|2024-12-24 00:01:20|5969.87|5969.17|5969.62|5968.92|5969.87|5969.17|5969.49|5968.79|10
1734998490000|2024-12-24 00:01:30|||||||||5
1734998500000|2024-12-24 00:01:40|5969.49|5968.79|5969.12|5968.42|5969.87|5969.17|5969.12|5968.42|31
1734998510000|2024-12-24 00:01:50|5968.99|5968.29|5968.87|5968.17|5968.99|5968.29|5968.62|5967.92|34
1734998520000|2024-12-24 00:02:00|||||||||2
1734998530000|2024-12-24 00:02:10|5968.99|5968.29|5969.12|5968.42|5969.12|5968.42|5968.99|5968.29|6
1734998540000|2024-12-24 00:02:20|5968.87|5968.17|5968.62|5967.92|5968.87|5968.17|5968.62|5967.92|12
1734998550000|2024-12-24 00:02:30|5968.87|5968.17|5968.62|5967.92|5968.87|5968.17|5968.62|5967.92|4
1734998560000|2024-12-24 00:02:40|5968.49|5967.79|5968.87|5968.17|5968.87|5968.17|5968.49|5967.79|23
1734998580000|2024-12-24 00:03:00|5968.62|5967.92|5968.12|5967.42|5968.62|5967.92|5967.74|5967.04|182
1734998590000|2024-12-24 00:03:10|5968.24|5967.54|5968.24|5967.54|5968.37|5967.67|5968.12|5967.42|14
1734998600000|2024-12-24 00:03:20|5968.12|5967.42|5968.37|5967.67|5968.37|5967.67|5968.12|5967.42|11
1734998610000|2024-12-24 00:03:30|5968.62|5967.92|5968.62|5967.92|5968.62|5967.92|5968.37|5967.67|14
1734998620000|2024-12-24 00:03:40|5968.87|5968.17|5968.12|5967.42|5968.87|5968.17|5968.12|5967.42|15
1734998630000|2024-12-24 00:03:50|||||||||1
1734998640000|2024-12-24 00:04:00|5968.24|5967.54|5968.37|5967.67|5968.37|5967.67|5968.24|5967.54|8
1734998650000|2024-12-24 00:04:10|5968.12|5967.42|5968.37|5967.67|5968.37|5967.67|5968.12|5967.42|12
1734998660000|2024-12-24 00:04:20|5968.24|5967.54|5968.24|5967.54|5968.37|5967.67|5968.12|5967.42|10
1734998670000|2024-12-24 00:04:30|5968.12|5967.42|5968.62|5967.92|5968.62|5967.92|5968.12|5967.42|7
1734998680000|2024-12-24 00:04:40|5968.87|5968.17|5968.62|5967.92|5968.87|5968.17|5968.62|5967.92|6
1734998690000|2024-12-24 00:04:50|5968.49|5967.79|5968.37|5967.67|5968.62|5967.92|5968.37|5967.67|4
1734998700000|2024-12-24 00:05:00|5968.62|5967.92|5967.87|5967.17|5968.62|5967.92|5967.87|5967.17|21
1734998710000|2024-12-24 00:05:10|||||||||3
1734998720000|2024-12-24 00:05:20|5968.12|5967.42|5968.12|5967.42|5968.12|5967.42|5968.12|5967.42|4
1734998730000|2024-12-24 00:05:30|5968.24|5967.54|5968.37|5967.67|5968.37|5967.67|5968.12|5967.42|5
1734998740000|2024-12-24 00:05:40|5968.62|5967.92|5968.37|5967.67|5968.87|5968.17|5968.37|5967.67|28
1734998750000|2024-12-24 00:05:50|5968.12|5967.42|5968.12|5967.42|5968.12|5967.42|5967.99|5967.29|10
1734998760000|2024-12-24 00:06:00|5967.87|5967.17|5966.37|5965.67|5967.87|5967.17|5966.37|5965.67|147
1734998770000|2024-12-24 00:06:10|5966.49|5965.79|5966.37|5965.67|5966.62|5965.92|5966.37|5965.67|38
1734998780000|2024-12-24 00:06:20|5966.49|5965.79|5966.37|5965.67|5966.62|5965.92|5966.37|5965.67|36
1734998790000|2024-12-24 00:06:30|||||||||5
1734998800000|2024-12-24 00:06:40|5966.49|5965.79|5966.37|5965.67|5966.49|5965.79|5966.37|5965.67|32
1734998810000|2024-12-24 00:06:50|||||||||5
1734998820000|2024-12-24 00:07:00|5966.12|5965.42|5965.99|5965.29|5966.37|5965.67|5965.99|5965.29|93
1734998830000|2024-12-24 00:07:10|5966.12|5965.42|5965.62|5964.92|5966.12|5965.42|5965.62|5964.92|21
1734998840000|2024-12-24 00:07:20|5965.49|5964.79|5965.99|5965.29|5966.12|5965.42|5965.37|5964.67|66
1734998850000|2024-12-24 00:07:30|5966.12|5965.42|5965.99|5965.29|5966.12|5965.42|5965.87|5965.17|20
1734998860000|2024-12-24 00:07:40|5965.87|5965.17|5965.87|5965.17|5966.12|5965.42|5965.87|5965.17|15
1734998870000|2024-12-24 00:07:50|||||||||4
1734998880000|2024-12-24 00:08:00|5965.62|5964.92|5965.12|5964.42|5965.62|5964.92|5965.12|5964.42|74
1734998890000|2024-12-24 00:08:10|5965.37|5964.67|5965.37|5964.67|5965.37|5964.67|5965.37|5964.67|13
1734998900000|2024-12-24 00:08:20|5965.24|5964.54|5965.24|5964.54|5965.24|5964.54|5965.24|5964.54|11
1734998910000|2024-12-24 00:08:30|5965.37|5964.67|5966.37|5965.67|5966.37|5965.67|5965.37|5964.67|224
1734998920000|2024-12-24 00:08:40|5966.62|5965.92|5966.62|5965.92|5966.62|5965.92|5966.37|5965.67|38
1734998930000|2024-12-24 00:08:50|5966.49|5965.79|5966.12|5965.42|5966.62|5965.92|5966.12|5965.42|58
1734998940000|2024-12-24 00:09:00|5965.99|5965.29|5965.87|5965.17|5965.99|5965.29|5965.87|5965.17|7
1734998950000|2024-12-24 00:09:10|||||||||8
1734998960000|2024-12-24 00:09:20|5965.74|5965.04|5965.62|5964.92|5965.74|5965.04|5965.62|5964.92|12
1734998970000|2024-12-24 00:09:30|5965.74|5965.04|5965.87|5965.17|5965.87|5965.17|5965.74|5965.04|9
1734998980000|2024-12-24 00:09:40|5966.12|5965.42|5966.37|5965.67|5966.37|5965.67|5966.12|5965.42|13
1734998990000|2024-12-24 00:09:50|5966.24|5965.54|5966.12|5965.42|5966.24|5965.54|5966.12|5965.42|12
1734999000000|2024-12-24 00:10:00|5965.99|5965.29|5966.37|5965.67|5966.37|5965.67|5965.99|5965.29|25
1734999010000|2024-12-24 00:10:10|5966.62|5965.92|5966.62|5965.92|5966.62|5965.92|5966.49|5965.79|14
1734999020000|2024-12-24 00:10:20|||||||||3
1734999030000|2024-12-24 00:10:30|||||||||6
1734999040000|2024-12-24 00:10:40|5966.37|5965.67|5966.37|5965.67|5966.49|5965.79|5966.37|5965.67|15
1734999050000|2024-12-24 00:10:50|5966.49|5965.79|5966.87|5966.17|5966.87|5966.17|5966.49|5965.79|11
1734999060000|2024-12-24 00:11:00|5966.74|5966.04|5966.87|5966.17|5966.87|5966.17|5966.62|5965.92|2
1734999070000|2024-12-24 00:11:10|5966.99|5966.29|5967.37|5966.67|5967.37|5966.67|5966.99|5966.29|33
1734999090000|2024-12-24 00:11:30|||||||||3
1734999100000|2024-12-24 00:11:40|5967.49|5966.79|5967.62|5966.92|5967.62|5966.92|5967.49|5966.79|12
1734999110000|2024-12-24 00:11:50|5967.74|5967.04|5967.74|5967.04|5967.87|5967.17|5967.62|5966.92|9
1734999120000|2024-12-24 00:12:00|5967.87|5967.17|5967.12|5966.42|5967.87|5967.17|5967.12|5966.42|15
1734999130000|2024-12-24 00:12:10|5967.24|5966.54|5966.37|5965.67|5967.24|5966.54|5966.24|5965.54|51
1734999140000|2024-12-24 00:12:20|5966.87|5966.17|5966.87|5966.17|5966.87|5966.17|5966.87|5966.17|19
1734999150000|2024-12-24 00:12:30|5966.99|5966.29|5967.12|5966.42|5967.12|5966.42|5966.99|5966.29|9
1734999160000|2024-12-24 00:12:40|5966.87|5966.17|5966.87|5966.17|5966.87|5966.17|5966.87|5966.17|3
1734999170000|2024-12-24 00:12:50|5966.99|5966.29|5967.12|5966.42|5967.12|5966.42|5966.87|5966.17|4
1734999180000|2024-12-24 00:13:00|5967.24|5966.54|5967.12|5966.42|5967.37|5966.67|5967.12|5966.42|6
1734999190000|2024-12-24 00:13:10|5967.24|5966.54|5967.12|5966.42|5967.24|5966.54|5967.12|5966.42|3
1734999200000|2024-12-24 00:13:20|5966.87|5966.17|5966.87|5966.17|5966.87|5966.17|5966.87|5966.17|4
1734999210000|2024-12-24 00:13:30|5966.99|5966.29|5967.12|5966.42|5967.12|5966.42|5966.99|5966.29|4
1734999220000|2024-12-24 00:13:40|5967.24|5966.54|5967.37|5966.67|5967.37|5966.67|5967.12|5966.42|5
1734999230000|2024-12-24 00:13:50|5967.24|5966.54|5966.62|5965.92|5967.24|5966.54|5966.37|5965.67|31
1734999240000|2024-12-24 00:14:00|5966.49|5965.79|5966.62|5965.92|5966.62|5965.92|5966.37|5965.67|26
1734999250000|2024-12-24 00:14:10|5966.87|5966.17|5966.37|5965.67|5966.87|5966.17|5966.37|5965.67|8
1734999260000|2024-12-24 00:14:20|5966.49|5965.79|5966.49|5965.79|5966.49|5965.79|5966.49|5965.79|3
1734999270000|2024-12-24 00:14:30|5966.62|5965.92|5966.87|5966.17|5966.87|5966.17|5966.49|5965.79|6
1734999280000|2024-12-24 00:14:40|||||||||4
1734999290000|2024-12-24 00:14:50|5966.74|5966.04|5966.74|5966.04|5966.87|5966.17|5966.74|5966.04|5
1734999300000|2024-12-24 00:15:00|5966.87|5966.17|5966.62|5965.92|5967.12|5966.42|5966.62|5965.92|18
1734999310000|2024-12-24 00:15:10|5966.74|5966.04|5966.62|5965.92|5966.74|5966.04|5966.62|5965.92|12
1734999320000|2024-12-24 00:15:20|5966.37|5965.67|5966.62|5965.92|5966.62|5965.92|5966.37|5965.67|23
1734999330000|2024-12-24 00:15:30|5966.49|5965.79|5966.49|5965.79|5966.62|5965.92|5966.37|5965.67|4
1734999340000|2024-12-24 00:15:40|5966.62|5965.92|5966.37|5965.67|5966.62|5965.92|5966.37|5965.67|5
1734999350000|2024-12-24 00:15:50|5966.49|5965.79|5966.87|5966.17|5966.87|5966.17|5966.49|5965.79|10
1734999360000|2024-12-24 00:16:00|5966.62|5965.92|5966.87|5966.17|5966.87|5966.17|5966.62|5965.92|10
1734999370000|2024-12-24 00:16:10|5966.99|5966.29|5967.12|5966.42|5967.12|5966.42|5966.99|5966.29|7
1734999380000|2024-12-24 00:16:20|5966.99|5966.29|5967.12|5966.42|5967.12|5966.42|5966.87|5966.17|25
1734999390000|2024-12-24 00:16:30|5967.37|5966.67|5967.12|5966.42|5967.37|5966.67|5967.12|5966.42|35
1734999400000|2024-12-24 00:16:40|5967.24|5966.54|5967.37|5966.67|5967.37|5966.67|5967.24|5966.54|12
1734999410000|2024-12-24 00:16:50|5967.24|5966.54|5967.12|5966.42|5967.24|5966.54|5967.12|5966.42|10
1734999420000|2024-12-24 00:17:00|5967.24|5966.54|5967.37|5966.67|5967.37|5966.67|5967.24|5966.54|4
1734999430000|2024-12-24 00:17:10|5967.24|5966.54|5967.12|5966.42|5967.24|5966.54|5967.12|5966.42|5
1734999440000|2024-12-24 00:17:20|5966.99|5966.29|5966.99|5966.29|5966.99|5966.29|5966.99|5966.29|6
1734999450000|2024-12-24 00:17:30|5967.12|5966.42|5967.12|5966.42|5967.24|5966.54|5966.99|5966.29|9
1734999470000|2024-12-24 00:17:50|5966.87|5966.17|5966.62|5965.92|5966.87|5966.17|5966.62|5965.92|11
1734999480000|2024-12-24 00:18:00|5966.87|5966.17|5967.12|5966.42|5967.24|5966.54|5966.87|5966.17|20
1734999490000|2024-12-24 00:18:10|5967.37|5966.67|5967.37|5966.67|5967.37|5966.67|5967.37|5966.67|6
1734999500000|2024-12-24 00:18:20|5967.24|5966.54|5967.37|5966.67|5967.37|5966.67|5967.24|5966.54|0
1734999510000|2024-12-24 00:18:30|5967.49|5966.79|5967.37|5966.67|5967.62|5966.92|5967.37|5966.67|18
1734999520000|2024-12-24 00:18:40|5967.49|5966.79|5967.37|5966.67|5967.62|5966.92|5967.37|5966.67|3
1734999530000|2024-12-24 00:18:50|5967.49|5966.79|5967.37|5966.67|5967.62|5966.92|5967.37|5966.67|4
1734999550000|2024-12-24 00:19:10|5967.12|5966.42|5967.12|5966.42|5967.12|5966.42|5967.12|5966.42|5
1734999560000|2024-12-24 00:19:20|5967.37|5966.67|5967.37|5966.67|5967.37|5966.67|5967.37|5966.67|18
1734999570000|2024-12-24 00:19:30|5967.49|5966.79|5967.49|5966.79|5967.62|5966.92|5967.37|5966.67|7
1734999580000|2024-12-24 00:19:40|||||||||3
1734999590000|2024-12-24 00:19:50|5967.37|5966.67|5967.37|5966.67|5967.37|5966.67|5967.37|5966.67|0
1734999600000|2024-12-24 00:20:00|5967.49|5966.79|5967.62|5966.92|5968.12|5967.42|5967.49|5966.79|21
1734999610000|2024-12-24 00:20:10|5967.74|5967.04|5967.87|5967.17|5967.87|5967.17|5967.74|5967.04|0
1734999620000|2024-12-24 00:20:20|||||||||1
1734999630000|2024-12-24 00:20:30|5967.99|5967.29|5968.12|5967.42|5968.12|5967.42|5967.99|5967.29|3
1734999640000|2024-12-24 00:20:40|5967.99|5967.29|5968.12|5967.42|5968.12|5967.42|5967.99|5967.29|1
1734999650000|2024-12-24 00:20:50|||||||||2
1734999660000|2024-12-24 00:21:00|5968.37|5967.67|5968.24|5967.54|5968.37|5967.67|5968.12|5967.42|22
1734999670000|2024-12-24 00:21:10|5968.37|5967.67|5968.37|5967.67|5968.37|5967.67|5968.37|5967.67|2
1734999680000|2024-12-24 00:21:20|||||||||2
1734999690000|2024-12-24 00:21:30|5968.49|5967.79|5968.12|5967.42|5968.49|5967.79|5968.12|5967.42|20
1734999700000|2024-12-24 00:21:40|5968.24|5967.54|5968.37|5967.67|5968.37|5967.67|5968.24|5967.54|4
1734999720000|2024-12-24 00:22:00|5968.62|5967.92|5968.87|5968.17|5968.87|5968.17|5968.62|5967.92|15
1734999730000|2024-12-24 00:22:10|5969.12|5968.42|5969.37|5968.67|5969.37|5968.67|5969.12|5968.42|23
1734999740000|2024-12-24 00:22:20|5969.49|5968.79|5970.12|5969.42|5970.37|5969.67|5969.49|5968.79|85
1734999750000|2024-12-24 00:22:30|5970.24|5969.54|5970.12|5969.42|5970.37|5969.67|5969.87|5969.17|52
1734999760000|2024-12-24 00:22:40|5970.24|5969.54|5970.12|5969.42|5970.37|5969.67|5970.12|5969.42|6
1734999770000|2024-12-24 00:22:50|5970.24|5969.54|5970.24|5969.54|5970.37|5969.67|5969.99|5969.29|30
1734999780000|2024-12-24 00:23:00|5970.37|5969.67|5970.12|5969.42|5970.37|5969.67|5970.12|5969.42|2
1734999790000|2024-12-24 00:23:10|5969.99|5969.29|5970.12|5969.42|5970.12|5969.42|5969.99|5969.29|7
1734999800000|2024-12-24 00:23:20|5969.99|5969.29|5969.87|5969.17|5969.99|5969.29|5969.87|5969.17|4
1734999810000|2024-12-24 00:23:30|5969.99|5969.29|5970.12|5969.42|5970.12|5969.42|5969.87|5969.17|2
1734999820000|2024-12-24 00:23:40|5970.24|5969.54|5970.37|5969.67|5970.62|5969.92|5970.24|5969.54|21
1734999830000|2024-12-24 00:23:50|5970.49|5969.79|5970.37|5969.67|5970.49|5969.79|5970.37|5969.67|14
1734999840000|2024-12-24 00:24:00|||||||||2
1734999850000|2024-12-24 00:24:10|5970.24|5969.54|5969.87|5969.17|5970.24|5969.54|5969.87|5969.17|20
1734999860000|2024-12-24 00:24:20|||||||||4
1734999870000|2024-12-24 00:24:30|||||||||3
1734999880000|2024-12-24 00:24:40|5969.62|5968.92|5969.62|5968.92|5969.62|5968.92|5969.62|5968.92|25
1734999890000|2024-12-24 00:24:50|||||||||1
1734999920000|2024-12-24 00:25:20|||||||||7
1734999940000|2024-12-24 00:25:40|||||||||3
1734999960000|2024-12-24 00:26:00|5969.74|5969.04|5968.87|5968.17|5969.74|5969.04|5968.87|5968.17|38
1734999970000|2024-12-24 00:26:10|5968.99|5968.29|5968.87|5968.17|5969.12|5968.42|5968.87|5968.17|6
1734999980000|2024-12-24 00:26:20|5968.62|5967.92|5968.37|5967.67|5968.62|5967.92|5968.37|5967.67|32
1734999990000|2024-12-24 00:26:30|5968.12|5967.42|5968.12|5967.42|5968.12|5967.42|5968.12|5967.42|27
1735000000000|2024-12-24 00:26:40|5967.99|5967.29|5968.12|5967.42|5968.12|5967.42|5967.87|5967.17|11
1735000010000|2024-12-24 00:26:50|||||||||5
1735000020000|2024-12-24 00:27:00|5967.99|5967.29|5967.62|5966.92|5967.99|5967.29|5967.62|5966.92|33
1735000030000|2024-12-24 00:27:10|||||||||1
1735000040000|2024-12-24 00:27:20|5967.74|5967.04|5967.87|5967.17|5967.87|5967.17|5967.62|5966.92|9
1735000050000|2024-12-24 00:27:30|5967.99|5967.29|5968.12|5967.42|5968.12|5967.42|5967.99|5967.29|14
1735000060000|2024-12-24 00:27:40|5967.99|5967.29|5967.87|5967.17|5967.99|5967.29|5967.62|5966.92|8
1735000070000|2024-12-24 00:27:50|5968.12|5967.42|5967.87|5967.17|5968.12|5967.42|5967.87|5967.17|18
1735000090000|2024-12-24 00:28:10|5967.74|5967.04|5967.74|5967.04|5967.87|5967.17|5967.62|5966.92|11
1735000100000|2024-12-24 00:28:20|5967.62|5966.92|5967.37|5966.67|5967.74|5967.04|5967.37|5966.67|7
1735000110000|2024-12-24 00:28:30|5967.24|5966.54|5967.37|5966.67|5967.49|5966.79|5967.24|5966.54|22
1735000120000|2024-12-24 00:28:40|5967.12|5966.42|5967.12|5966.42|5967.12|5966.42|5967.12|5966.42|4
1735000130000|2024-12-24 00:28:50|||||||||10
1735000150000|2024-12-24 00:29:10|5966.87|5966.17|5966.87|5966.17|5966.87|5966.17|5966.87|5966.17|7
1735000160000|2024-12-24 00:29:20|5966.74|5966.04|5966.62|5965.92|5966.74|5966.04|5966.62|5965.92|18
1735000170000|2024-12-24 00:29:30|5966.74|5966.04|5966.87|5966.17|5966.87|5966.17|5966.62|5965.92|28
1735000180000|2024-12-24 00:29:40|5967.12|5966.42|5967.12|5966.42|5967.12|5966.42|5967.12|5966.42|6
1735000190000|2024-12-24 00:29:50|5967.24|5966.54|5967.37|5966.67|5967.37|5966.67|5967.24|5966.54|3
1735000200000|2024-12-24 00:30:00|5967.24|5966.54|5968.12|5967.42|5968.12|5967.42|5967.24|5966.54|10
1735000210000|2024-12-24 00:30:10|5967.99|5967.29|5968.12|5967.42|5968.12|5967.42|5967.99|5967.29|16
1735000220000|2024-12-24 00:30:20|5967.99|5967.29|5967.87|5967.17|5967.99|5967.29|5967.87|5967.17|2
1735000230000|2024-12-24 00:30:30|5967.74|5967.04|5967.87|5967.17|5967.87|5967.17|5967.62|5966.92|9
1735000240000|2024-12-24 00:30:40|5967.74|5967.04|5967.87|5967.17|5967.87|5967.17|5967.74|5967.04|3
1735000270000|2024-12-24 00:31:10|5967.62|5966.92|5967.62|5966.92|5967.62|5966.92|5967.62|5966.92|2
1735000280000|2024-12-24 00:31:20|5967.49|5966.79|5967.62|5966.92|5967.62|5966.92|5967.49|5966.79|6
1735000290000|2024-12-24 00:31:30|5967.49|5966.79|5967.49|5966.79|5967.62|5966.92|5967.49|5966.79|2
1735000300000|2024-12-24 00:31:40|5967.62|5966.92|5967.62|5966.92|5967.62|5966.92|5967.62|5966.92|0
1735000310000|2024-12-24 00:31:50|5967.87|5967.17|5967.62|5966.92|5967.87|5967.17|5967.62|5966.92|12
1735000320000|2024-12-24 00:32:00|5967.49|5966.79|5967.37|5966.67|5967.49|5966.79|5967.12|5966.42|7
1735000330000|2024-12-24 00:32:10|5967.24|5966.54|5967.37|5966.67|5967.37|5966.67|5967.24|5966.54|3
1735000340000|2024-12-24 00:32:20|5967.62|5966.92|5967.62|5966.92|5967.62|5966.92|5967.62|5966.92|8
1735000350000|2024-12-24 00:32:30|5967.87|5967.17|5967.87|5967.17|5968.12|5967.42|5967.87|5967.17|9
1735000370000|2024-12-24 00:32:50|||||||||2
1735000380000|2024-12-24 00:33:00|5967.99|5967.29|5967.87|5967.17|5968.12|5967.42|5967.62|5966.92|11
1735000390000|2024-12-24 00:33:10|5967.74|5967.04|5968.24|5967.54|5968.24|5967.54|5967.74|5967.04|11
1735000400000|2024-12-24 00:33:20|5968.37|5967.67|5968.37|5967.67|5968.37|5967.67|5968.12|5967.42|10
1735000410000|2024-12-24 00:33:30|5968.62|5967.92|5968.62|5967.92|5968.62|5967.92|5968.62|5967.92|60
1735000420000|2024-12-24 00:33:40|5968.87|5968.17|5969.12|5968.42|5969.12|5968.42|5968.62|5967.92|25
1735000430000|2024-12-24 00:33:50|5968.99|5968.29|5968.87|5968.17|5968.99|5968.29|5968.62|5967.92|16
1735000440000|2024-12-24 00:34:00|5969.12|5968.42|5969.12|5968.42|5969.12|5968.42|5968.87|5968.17|14
1735000450000|2024-12-24 00:34:10|5968.99|5968.29|5969.12|5968.42|5969.12|5968.42|5968.99|5968.29|0
1735000460000|2024-12-24 00:34:20|5968.99|5968.29|5968.87|5968.17|5968.99|5968.29|5968.87|5968.17|3
1735000470000|2024-12-24 00:34:30|5968.62|5967.92|5968.37|5967.67|5968.87|5968.17|5968.37|5967.67|3
1735000480000|2024-12-24 00:34:40|||||||||6
1735000490000|2024-12-24 00:34:50|||||||||12
1735000500000|2024-12-24 00:35:00|5968.24|5967.54|5967.87|5967.17|5968.24|5967.54|5967.87|5967.17|13
1735000520000|2024-12-24 00:35:20|||||||||3
1735000530000|2024-12-24 00:35:30|5967.74|5967.04|5967.62|5966.92|5967.74|5967.04|5967.62|5966.92|5
1735000560000|2024-12-24 00:36:00|5967.37|5966.67|5967.62|5966.92|5967.62|5966.92|5967.37|5966.67|21
1735000570000|2024-12-24 00:36:10|5968.12|5967.42|5968.12|5967.42|5968.12|5967.42|5968.12|5967.42|7
1735000580000|2024-12-24 00:36:20|5967.99|5967.29|5968.12|5967.42|5968.12|5967.42|5967.99|5967.29|8
1735000590000|2024-12-24 00:36:30|5968.37|5967.67|5968.37|5967.67|5968.37|5967.67|5968.24|5967.54|6
1735000600000|2024-12-24 00:36:40|5968.49|5967.79|5968.49|5967.79|5968.62|5967.92|5968.37|5967.67|10
1735000610000|2024-12-24 00:36:50|5968.37|5967.67|5968.37|5967.67|5968.62|5967.92|5968.37|5967.67|10
1735000620000|2024-12-24 00:37:00|5968.24|5967.54|5968.37|5967.67|5968.37|5967.67|5968.12|5967.42|10
1735000640000|2024-12-24 00:37:20|5968.49|5967.79|5968.37|5967.67|5968.49|5967.79|5968.37|5967.67|3
1735000670000|2024-12-24 00:37:50|5968.49|5967.79|5968.62|5967.92|5968.62|5967.92|5968.49|5967.79|6
1735000680000|2024-12-24 00:38:00|5968.49|5967.79|5968.37|5967.67|5968.49|5967.79|5968.37|5967.67|9
1735000690000|2024-12-24 00:38:10|5968.62|5967.92|5967.87|5967.17|5968.62|5967.92|5967.87|5967.17|16
1735000710000|2024-12-24 00:38:30|5967.74|5967.04|5967.37|5966.67|5967.74|5967.04|5967.37|5966.67|21
1735000740000|2024-12-24 00:39:00|5967.62|5966.92|5967.87|5967.17|5967.87|5967.17|5967.62|5966.92|32
1735000750000|2024-12-24 00:39:10|5967.62|5966.92|5967.62|5966.92|5967.62|5966.92|5967.62|5966.92|5
1735000760000|2024-12-24 00:39:20|5967.74|5967.04|5968.12|5967.42|5968.12|5967.42|5967.62|5966.92|18
1735000790000|2024-12-24 00:39:50|||||||||1
1735000800000|2024-12-24 00:40:00|5968.37|5967.67|5968.37|5967.67|5968.37|5967.67|5968.37|5967.67|11
1735000810000|2024-12-24 00:40:10|5968.49|5967.79|5968.74|5968.04|5968.74|5968.04|5968.49|5967.79|8
1735000820000|2024-12-24 00:40:20|5968.87|5968.17|5968.87|5968.17|5968.87|5968.17|5968.87|5968.17|5
1735000830000|2024-12-24 00:40:30|5968.99|5968.29|5969.37|5968.67|5969.37|5968.67|5968.99|5968.29|18
1735000840000|2024-12-24 00:40:40|5969.12|5968.42|5969.37|5968.67|5969.37|5968.67|5969.12|5968.42|27
1735000850000|2024-12-24 00:40:50|5969.49|5968.79|5969.24|5968.54|5969.62|5968.92|5969.12|5968.42|15
1735000860000|2024-12-24 00:41:00|5969.37|5968.67|5969.12|5968.42|5969.37|5968.67|5968.99|5968.29|10
1735000870000|2024-12-24 00:41:10|5969.24|5968.54|5969.37|5968.67|5969.37|5968.67|5969.24|5968.54|3
1735000880000|2024-12-24 00:41:20|5969.24|5968.54|5969.37|5968.67|5969.37|5968.67|5969.24|5968.54|1
1735000890000|2024-12-24 00:41:30|5969.49|5968.79|5969.62|5968.92|5969.87|5969.17|5969.49|5968.79|16
1735000900000|2024-12-24 00:41:40|5969.49|5968.79|5969.62|5968.92|5969.62|5968.92|5969.37|5968.67|6
1735000910000|2024-12-24 00:41:50|5969.49|5968.79|5969.62|5968.92|5969.62|5968.92|5969.49|5968.79|5
1735000920000|2024-12-24 00:42:00|5969.74|5969.04|5969.62|5968.92|5969.87|5969.17|5969.62|5968.92|3
1735000930000|2024-12-24 00:42:10|5969.74|5969.04|5969.87|5969.17|5969.99|5969.29|5969.62|5968.92|21
1735000940000|2024-12-24 00:42:20|||||||||6
1735000950000|2024-12-24 00:42:30|||||||||8
1735000970000|2024-12-24 00:42:50|5969.74|5969.04|5969.87|5969.17|5969.87|5969.17|5969.74|5969.04|10
1735000980000|2024-12-24 00:43:00|||||||||4
1735000990000|2024-12-24 00:43:10|||||||||1
1735001010000|2024-12-24 00:43:30|5969.74|5969.04|5969.87|5969.17|5969.87|5969.17|5969.74|5969.04|9
1735001030000|2024-12-24 00:43:50|5969.99|5969.29|5970.12|5969.42|5970.12|5969.42|5969.99|5969.29|22
1735001040000|2024-12-24 00:44:00|5970.37|5969.67|5970.87|5970.17|5970.87|5970.17|5970.37|5969.67|50
1735001050000|2024-12-24 00:44:10|5970.62|5969.92|5970.37|5969.67|5970.62|5969.92|5970.37|5969.67|11
1735001060000|2024-12-24 00:44:20|5970.12|5969.42|5970.12|5969.42|5970.12|5969.42|5970.12|5969.42|14
1735001070000|2024-12-24 00:44:30|||||||||2
1735001080000|2024-12-24 00:44:40|5969.99|5969.29|5970.37|5969.67|5970.37|5969.67|5969.99|5969.29|9
1735001090000|2024-12-24 00:44:50|5970.12|5969.42|5970.12|5969.42|5970.12|5969.42|5970.12|5969.42|22
1735001100000|2024-12-24 00:45:00|5970.24|5969.54|5969.99|5969.29|5970.37|5969.67|5969.87|5969.17|21
1735001110000|2024-12-24 00:45:10|5970.12|5969.42|5969.87|5969.17|5970.12|5969.42|5969.87|5969.17|3
1735001120000|2024-12-24 00:45:20|5969.99|5969.29|5969.87|5969.17|5970.12|5969.42|5969.87|5969.17|4
1735001130000|2024-12-24 00:45:30|5969.74|5969.04|5969.62|5968.92|5969.74|5969.04|5969.62|5968.92|3
1735001150000|2024-12-24 00:45:50|5969.74|5969.04|5969.87|5969.17|5969.87|5969.17|5969.74|5969.04|2
1735001160000|2024-12-24 00:46:00|||||||||1
1735001180000|2024-12-24 00:46:20|5970.12|5969.42|5969.99|5969.29|5970.12|5969.42|5969.99|5969.29|9
1735001190000|2024-12-24 00:46:30|5970.12|5969.42|5969.62|5968.92|5970.12|5969.42|5969.62|5968.92|4
1735001200000|2024-12-24 00:46:40|5969.74|5969.04|5969.62|5968.92|5969.87|5969.17|5969.62|5968.92|39
1735001210000|2024-12-24 00:46:50|5969.74|5969.04|5969.62|5968.92|5969.74|5969.04|5969.62|5968.92|0
1735001220000|2024-12-24 00:47:00|5969.37|5968.67|5969.37|5968.67|5969.37|5968.67|5969.37|5968.67|6
1735001230000|2024-12-24 00:47:10|5969.12|5968.42|5969.12|5968.42|5969.24|5968.54|5968.99|5968.29|27
1735001240000|2024-12-24 00:47:20|5969.24|5968.54|5969.12|5968.42|5969.24|5968.54|5969.12|5968.42|3
1735001250000|2024-12-24 00:47:30|5969.24|5968.54|5969.12|5968.42|5969.24|5968.54|5969.12|5968.42|8
1735001270000|2024-12-24 00:47:50|5969.24|5968.54|5968.87|5968.17|5969.24|5968.54|5968.87|5968.17|8
1735001280000|2024-12-24 00:48:00|5968.74|5968.04|5969.12|5968.42|5969.12|5968.42|5968.74|5968.04|5
1735001290000|2024-12-24 00:48:10|5968.99|5968.29|5968.87|5968.17|5968.99|5968.29|5968.87|5968.17|2
1735001300000|2024-12-24 00:48:20|5968.74|5968.04|5969.12|5968.42|5969.12|5968.42|5968.74|5968.04|11
1735001310000|2024-12-24 00:48:30|5969.62|5968.92|5970.12|5969.42|5970.12|5969.42|5969.62|5968.92|37
1735001320000|2024-12-24 00:48:40|5970.37|5969.67|5970.87|5970.17|5970.87|5970.17|5970.37|5969.67|58
1735001330000|2024-12-24 00:48:50|5970.99|5970.29|5970.37|5969.67|5971.12|5970.42|5970.37|5969.67|18
1735001340000|2024-12-24 00:49:00|5970.62|5969.92|5970.12|5969.42|5970.62|5969.92|5970.12|5969.42|34
1735001350000|2024-12-24 00:49:10|5969.87|5969.17|5969.62|5968.92|5969.87|5969.17|5969.62|5968.92|22
1735001360000|2024-12-24 00:49:20|5969.74|5969.04|5969.87|5969.17|5969.87|5969.17|5969.62|5968.92|15
1735001370000|2024-12-24 00:49:30|||||||||1
1735001380000|2024-12-24 00:49:40|5969.99|5969.29|5969.99|5969.29|5969.99|5969.29|5969.99|5969.29|2
1735001390000|2024-12-24 00:49:50|5970.12|5969.42|5969.99|5969.29|5970.24|5969.54|5969.87|5969.17|11
1735001400000|2024-12-24 00:50:00|5969.87|5969.17|5970.37|5969.67|5970.37|5969.67|5969.87|5969.17|16
1735001410000|2024-12-24 00:50:10|5970.24|5969.54|5970.24|5969.54|5970.24|5969.54|5970.24|5969.54|5
1735001420000|2024-12-24 00:50:20|5970.12|5969.42|5970.24|5969.54|5970.37|5969.67|5970.12|5969.42|14
1735001430000|2024-12-24 00:50:30|5970.12|5969.42|5970.37|5969.67|5970.62|5969.92|5970.12|5969.42|16
1735001440000|2024-12-24 00:50:40|||||||||1
1735001450000|2024-12-24 00:50:50|5970.24|5969.54|5970.24|5969.54|5970.37|5969.67|5970.24|5969.54|6
1735001460000|2024-12-24 00:51:00|5970.12|5969.42|5970.12|5969.42|5970.37|5969.67|5970.12|5969.42|5
1735001470000|2024-12-24 00:51:10|5970.37|5969.67|5970.12|5969.42|5970.37|5969.67|5970.12|5969.42|14
1735001480000|2024-12-24 00:51:20|5970.24|5969.54|5970.12|5969.42|5970.24|5969.54|5970.12|5969.42|5
1735001490000|2024-12-24 00:51:30|5970.24|5969.54|5970.24|5969.54|5970.37|5969.67|5970.24|5969.54|2
1735001500000|2024-12-24 00:51:40|5970.12|5969.42|5970.24|5969.54|5970.37|5969.67|5970.12|5969.42|2
1735001510000|2024-12-24 00:51:50|5970.37|5969.67|5970.12|5969.42|5970.37|5969.67|5970.12|5969.42|11
1735001520000|2024-12-24 00:52:00|5969.99|5969.29|5969.87|5969.17|5969.99|5969.29|5969.87|5969.17|11
1735001530000|2024-12-24 00:52:10|5969.99|5969.29|5970.12|5969.42|5970.12|5969.42|5969.99|5969.29|9
1735001540000|2024-12-24 00:52:20|5970.37|5969.67|5970.24|5969.54|5970.37|5969.67|5970.24|5969.54|8
1735001550000|2024-12-24 00:52:30|5970.12|5969.42|5970.12|5969.42|5970.12|5969.42|5970.12|5969.42|1
1735001560000|2024-12-24 00:52:40|5969.99|5969.29|5970.12|5969.42|5970.12|5969.42|5969.87|5969.17|3
1735001570000|2024-12-24 00:52:50|5969.99|5969.29|5969.87|5969.17|5970.12|5969.42|5969.87|5969.17|2
1735001580000|2024-12-24 00:53:00|5969.74|5969.04|5969.62|5968.92|5969.74|5969.04|5969.62|5968.92|7
1735001590000|2024-12-24 00:53:10|5969.74|5969.04|5969.87|5969.17|5969.87|5969.17|5969.62|5968.92|16
1735001610000|2024-12-24 00:53:30|5969.62|5968.92|5969.62|5968.92|5969.62|5968.92|5969.62|5968.92|6
1735001620000|2024-12-24 00:53:40|5969.37|5968.67|5969.37|5968.67|5969.49|5968.79|5969.37|5968.67|3
1735001630000|2024-12-24 00:53:50|5969.49|5968.79|5969.37|5968.67|5969.49|5968.79|5969.37|5968.67|7
1735001640000|2024-12-24 00:54:00|5969.12|5968.42|5969.12|5968.42|5969.12|5968.42|5968.62|5967.92|51
1735001650000|2024-12-24 00:54:10|5969.37|5968.67|5969.37|5968.67|5969.37|5968.67|5969.37|5968.67|8
1735001660000|2024-12-24 00:54:20|5969.24|5968.54|5969.12|5968.42|5969.24|5968.54|5969.12|5968.42|7
1735001670000|2024-12-24 00:54:30|5969.24|5968.54|5969.12|5968.42|5969.24|5968.54|5969.12|5968.42|10
1735001680000|2024-12-24 00:54:40|5969.24|5968.54|5969.12|5968.42|5969.24|5968.54|5969.12|5968.42|7
1735001690000|2024-12-24 00:54:50|5969.24|5968.54|5969.62|5968.92|5969.62|5968.92|5969.12|5968.42|8
1735001700000|2024-12-24 00:55:00|5969.49|5968.79|5969.37|5968.67|5969.62|5968.92|5969.37|5968.67|3
1735001710000|2024-12-24 00:55:10|5969.49|5968.79|5969.62|5968.92|5969.62|5968.92|5969.49|5968.79|6
1735001720000|2024-12-24 00:55:20|5969.37|5968.67|5969.62|5968.92|5969.62|5968.92|5969.12|5968.42|14
1735001730000|2024-12-24 00:55:30|5969.49|5968.79|5969.37|5968.67|5969.62|5968.92|5969.24|5968.54|3
1735001740000|2024-12-24 00:55:40|5969.62|5968.92|5969.62|5968.92|5969.62|5968.92|5969.62|5968.92|5
1735001750000|2024-12-24 00:55:50|5969.74|5969.04|5969.87|5969.17|5969.87|5969.17|5969.74|5969.04|4
1735001760000|2024-12-24 00:56:00|5969.74|5969.04|5969.87|5969.17|5969.87|5969.17|5969.74|5969.04|2
1735001770000|2024-12-24 00:56:10|||||||||4
1735001790000|2024-12-24 00:56:30|5969.74|5969.04|5969.62|5968.92|5969.87|5969.17|5969.62|5968.92|6
1735001800000|2024-12-24 00:56:40|5969.74|5969.04|5969.12|5968.42|5969.74|5969.04|5969.12|5968.42|26
1735001810000|2024-12-24 00:56:50|5968.99|5968.29|5969.12|5968.42|5969.24|5968.54|5968.99|5968.29|11
1735001820000|2024-12-24 00:57:00|5969.37|5968.67|5969.49|5968.79|5969.62|5968.92|5969.37|5968.67|13
1735001830000|2024-12-24 00:57:10|5969.61|5968.91|5969.71|5969.01|5969.71|5969.01|5969.49|5968.79|0
1735001840000|2024-12-24 00:57:20|5969.96|5969.26|5970.31|5969.61|5970.31|5969.61|5969.96|5969.26|2
1735001860000|2024-12-24 00:57:40|5970.18|5969.48|5970.39|5969.69|5970.39|5969.69|5970.06|5969.36|4
1735001870000|2024-12-24 00:57:50|5970.58|5969.88|5970.79|5970.09|5970.79|5970.09|5970.58|5969.88|0
1735001880000|2024-12-24 00:58:00|5970.91|5970.21|5971.06|5970.36|5971.06|5970.36|5970.91|5970.21|2
1735001890000|2024-12-24 00:58:10|5970.93|5970.23|5971.1|5970.4|5971.1|5970.4|5970.81|5970.11|5
1735001900000|2024-12-24 00:58:20|5971.22|5970.52|5971.35|5970.65|5971.35|5970.65|5971.22|5970.52|4
1735001910000|2024-12-24 00:58:30|5971.72|5971.02|5971.6|5970.9|5971.85|5971.15|5971.6|5970.9|7
1735001920000|2024-12-24 00:58:40|5971.35|5970.65|5971.47|5970.77|5971.47|5970.77|5971.35|5970.65|11
1735001930000|2024-12-24 00:58:50|5971.35|5970.65|5971.35|5970.65|5971.47|5970.77|5971.35|5970.65|3
1735001940000|2024-12-24 00:59:00|5971.22|5970.52|5971.35|5970.65|5971.35|5970.65|5971.22|5970.52|1
1735001950000|2024-12-24 00:59:10|5971.47|5970.77|5971.6|5970.9|5971.6|5970.9|5971.47|5970.77|4
1735001960000|2024-12-24 00:59:20|5971.72|5971.02|5971.72|5971.02|5971.85|5971.15|5971.72|5971.02|9
1735001970000|2024-12-24 00:59:30|5971.6|5970.9|5971.6|5970.9|5971.6|5970.9|5971.47|5970.77|1
1735001990000|2024-12-24 00:59:50|5971.72|5971.02|5971.6|5970.9|5971.72|5971.02|5971.6|5970.9|8
1735002000000|2024-12-24 01:00:00|5971.85|5971.15|5972.1|5971.4|5972.35|5971.65|5971.85|5971.15|88
1735002010000|2024-12-24 01:00:10|5971.97|5971.27|5971.85|5971.15|5972.1|5971.4|5971.85|5971.15|15
1735002020000|2024-12-24 01:00:20|5971.97|5971.27|5971.47|5970.77|5971.97|5971.27|5971.47|5970.77|32
1735002030000|2024-12-24 01:00:30|5971.35|5970.65|5971.35|5970.65|5971.35|5970.65|5971.22|5970.52|11
1735002040000|2024-12-24 01:00:40|5971.22|5970.52|5971.1|5970.4|5971.22|5970.52|5971.1|5970.4|1
1735002050000|2024-12-24 01:00:50|5971.35|5970.65|5970.6|5969.9|5971.35|5970.65|5970.6|5969.9|20
1735002060000|2024-12-24 01:01:00|5970.85|5970.15|5970.6|5969.9|5970.85|5970.15|5970.6|5969.9|18
1735002070000|2024-12-24 01:01:10|5970.47|5969.77|5970.35|5969.65|5970.6|5969.9|5970.35|5969.65|13
1735002080000|2024-12-24 01:01:20|5970.47|5969.77|5970.35|5969.65|5970.47|5969.77|5970.1|5969.4|8
1735002090000|2024-12-24 01:01:30|||||||||5
1735002100000|2024-12-24 01:01:40|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|5969.85|5969.15|20
1735002110000|2024-12-24 01:01:50|5969.97|5969.27|5970.6|5969.9|5970.85|5970.15|5969.97|5969.27|17
1735002120000|2024-12-24 01:02:00|5970.47|5969.77|5970.35|5969.65|5970.47|5969.77|5970.35|5969.65|3
1735002130000|2024-12-24 01:02:10|5970.47|5969.77|5970.1|5969.4|5970.6|5969.9|5970.1|5969.4|57
1735002140000|2024-12-24 01:02:20|5970.22|5969.52|5970.22|5969.52|5970.22|5969.52|5970.1|5969.4|8
1735002150000|2024-12-24 01:02:30|5970.35|5969.65|5970.6|5969.9|5970.6|5969.9|5970.35|5969.65|8
1735002160000|2024-12-24 01:02:40|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|29
1735002170000|2024-12-24 01:02:50|5970.22|5969.52|5970.1|5969.4|5970.22|5969.52|5970.1|5969.4|18
1735002180000|2024-12-24 01:03:00|5970.22|5969.52|5969.72|5969.02|5970.22|5969.52|5969.72|5969.02|25
1735002190000|2024-12-24 01:03:10|5969.6|5968.9|5969.85|5969.15|5969.85|5969.15|5969.6|5968.9|17
1735002200000|2024-12-24 01:03:20|5969.6|5968.9|5970.1|5969.4|5970.1|5969.4|5969.6|5968.9|27
1735002210000|2024-12-24 01:03:30|5969.97|5969.27|5970.35|5969.65|5970.35|5969.65|5969.85|5969.15|13
1735002230000|2024-12-24 01:03:50|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|8
1735002240000|2024-12-24 01:04:00|5970.22|5969.52|5970.35|5969.65|5970.35|5969.65|5970.22|5969.52|5
1735002250000|2024-12-24 01:04:10|||||||||10
1735002260000|2024-12-24 01:04:20|5970.47|5969.77|5970.47|5969.77|5970.6|5969.9|5970.1|5969.4|18
1735002270000|2024-12-24 01:04:30|5970.35|5969.65|5970.35|5969.65|5970.35|5969.65|5970.35|5969.65|0
1735002280000|2024-12-24 01:04:40|5970.22|5969.52|5970.35|5969.65|5970.47|5969.77|5970.1|5969.4|6
1735002300000|2024-12-24 01:05:00|5970.47|5969.77|5969.85|5969.15|5970.47|5969.77|5969.85|5969.15|24
1735002310000|2024-12-24 01:05:10|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|1
1735002320000|2024-12-24 01:05:20|5970.35|5969.65|5970.35|5969.65|5970.35|5969.65|5970.22|5969.52|5
1735002330000|2024-12-24 01:05:30|5970.47|5969.77|5970.85|5970.15|5970.85|5970.15|5970.47|5969.77|15
1735002340000|2024-12-24 01:05:40|5971.1|5970.4|5971.1|5970.4|5971.1|5970.4|5970.97|5970.27|5
1735002350000|2024-12-24 01:05:50|5970.97|5970.27|5970.85|5970.15|5971.1|5970.4|5970.6|5969.9|8
1735002360000|2024-12-24 01:06:00|5970.72|5970.02|5970.6|5969.9|5970.72|5970.02|5970.6|5969.9|1
1735002370000|2024-12-24 01:06:10|5970.72|5970.02|5970.85|5970.15|5970.85|5970.15|5970.6|5969.9|3
1735002380000|2024-12-24 01:06:20|5971.6|5970.9|5971.85|5971.15|5972.1|5971.4|5971.6|5970.9|59
1735002390000|2024-12-24 01:06:30|5971.6|5970.9|5971.6|5970.9|5971.6|5970.9|5971.6|5970.9|14
1735002400000|2024-12-24 01:06:40|5971.35|5970.65|5971.6|5970.9|5971.6|5970.9|5971.35|5970.65|4
1735002410000|2024-12-24 01:06:50|5971.35|5970.65|5971.35|5970.65|5971.35|5970.65|5971.35|5970.65|9
1735002420000|2024-12-24 01:07:00|5971.22|5970.52|5971.22|5970.52|5971.35|5970.65|5971.1|5970.4|8
1735002430000|2024-12-24 01:07:10|5971.1|5970.4|5971.1|5970.4|5971.1|5970.4|5971.1|5970.4|0
1735002440000|2024-12-24 01:07:20|5970.85|5970.15|5970.85|5970.15|5970.85|5970.15|5970.72|5970.02|17
1735002450000|2024-12-24 01:07:30|5970.97|5970.27|5971.1|5970.4|5971.35|5970.65|5970.97|5970.27|5
1735002460000|2024-12-24 01:07:40|5971.22|5970.52|5971.35|5970.65|5971.47|5970.77|5971.22|5970.52|8
1735002470000|2024-12-24 01:07:50|5971.1|5970.4|5971.35|5970.65|5971.35|5970.65|5971.1|5970.4|5
1735002480000|2024-12-24 01:08:00|5971.22|5970.52|5971.35|5970.65|5971.35|5970.65|5971.1|5970.4|7
1735002500000|2024-12-24 01:08:20|5971.47|5970.77|5971.22|5970.52|5971.47|5970.77|5971.22|5970.52|8
1735002510000|2024-12-24 01:08:30|5971.35|5970.65|5971.22|5970.52|5971.35|5970.65|5971.22|5970.52|0
1735002520000|2024-12-24 01:08:40|5971.35|5970.65|5971.22|5970.52|5971.35|5970.65|5971.22|5970.52|0
1735002530000|2024-12-24 01:08:50|5971.35|5970.65|5971.35|5970.65|5971.35|5970.65|5971.35|5970.65|0
1735002540000|2024-12-24 01:09:00|||||||||2
1735002550000|2024-12-24 01:09:10|5971.22|5970.52|5970.85|5970.15|5971.35|5970.65|5970.85|5970.15|20
1735002600000|2024-12-24 01:10:00|5970.97|5970.27|5971.1|5970.4|5971.1|5970.4|5970.97|5970.27|4
1735002610000|2024-12-24 01:10:10|5970.97|5970.27|5970.6|5969.9|5970.97|5970.27|5970.6|5969.9|6
1735002620000|2024-12-24 01:10:20|5970.72|5970.02|5970.35|5969.65|5970.72|5970.02|5970.35|5969.65|8
1735002630000|2024-12-24 01:10:30|5970.47|5969.77|5970.47|5969.77|5970.6|5969.9|5970.35|5969.65|13
1735002640000|2024-12-24 01:10:40|5970.6|5969.9|5970.6|5969.9|5970.6|5969.9|5970.6|5969.9|2
1735002650000|2024-12-24 01:10:50|5970.72|5970.02|5970.85|5970.15|5970.85|5970.15|5970.72|5970.02|7
1735002660000|2024-12-24 01:11:00|5970.6|5969.9|5970.6|5969.9|5970.6|5969.9|5970.6|5969.9|2
1735002670000|2024-12-24 01:11:10|5970.72|5970.02|5970.35|5969.65|5970.85|5970.15|5970.35|5969.65|10
1735002680000|2024-12-24 01:11:20|5970.47|5969.77|5970.35|5969.65|5970.47|5969.77|5970.1|5969.4|21
1735002700000|2024-12-24 01:11:40|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|4
1735002710000|2024-12-24 01:11:50|5969.97|5969.27|5969.85|5969.15|5969.97|5969.27|5969.85|5969.15|10
1735002720000|2024-12-24 01:12:00|5969.6|5968.9|5969.6|5968.9|5969.85|5969.15|5969.6|5968.9|24
1735002730000|2024-12-24 01:12:10|||||||||2
1735002740000|2024-12-24 01:12:20|5969.47|5968.77|5969.6|5968.9|5969.6|5968.9|5969.47|5968.77|16
1735002750000|2024-12-24 01:12:30|||||||||2
1735002780000|2024-12-24 01:13:00|5969.72|5969.02|5969.35|5968.65|5969.72|5969.02|5969.35|5968.65|16
1735002790000|2024-12-24 01:13:10|5969.6|5968.9|5969.35|5968.65|5969.6|5968.9|5969.35|5968.65|11
1735002800000|2024-12-24 01:13:20|5969.22|5968.52|5969.1|5968.4|5969.22|5968.52|5969.1|5968.4|14
1735002810000|2024-12-24 01:13:30|5969.22|5968.52|5969.1|5968.4|5969.22|5968.52|5969.1|5968.4|2
1735002820000|2024-12-24 01:13:40|5969.35|5968.65|5969.1|5968.4|5969.35|5968.65|5969.1|5968.4|8
1735002840000|2024-12-24 01:14:00|5969.22|5968.52|5968.85|5968.15|5969.35|5968.65|5968.72|5968.02|137
1735002850000|2024-12-24 01:14:10|5968.97|5968.27|5968.85|5968.15|5968.97|5968.27|5968.85|5968.15|15
1735002860000|2024-12-24 01:14:20|5969.1|5968.4|5968.85|5968.15|5969.1|5968.4|5968.85|5968.15|7
1735002870000|2024-12-24 01:14:30|5968.6|5967.9|5968.6|5967.9|5968.6|5967.9|5968.6|5967.9|8
1735002880000|2024-12-24 01:14:40|5968.85|5968.15|5968.6|5967.9|5968.85|5968.15|5968.6|5967.9|6
1735002890000|2024-12-24 01:14:50|5968.72|5968.02|5968.6|5967.9|5968.85|5968.15|5968.6|5967.9|5
1735002900000|2024-12-24 01:15:00|5968.72|5968.02|5968.35|5967.65|5968.85|5968.15|5968.35|5967.65|19
1735002910000|2024-12-24 01:15:10|5968.47|5967.77|5968.6|5967.9|5968.6|5967.9|5968.35|5967.65|8
1735002920000|2024-12-24 01:15:20|5968.35|5967.65|5968.6|5967.9|5968.6|5967.9|5968.35|5967.65|12
1735002930000|2024-12-24 01:15:30|5968.47|5967.77|5968.6|5967.9|5968.6|5967.9|5968.35|5967.65|5
1735002940000|2024-12-24 01:15:40|5968.35|5967.65|5968.6|5967.9|5968.6|5967.9|5968.35|5967.65|13
1735002950000|2024-12-24 01:15:50|5968.47|5967.77|5968.85|5968.15|5968.85|5968.15|5968.47|5967.77|20
1735002960000|2024-12-24 01:16:00|5969.1|5968.4|5969.1|5968.4|5969.1|5968.4|5968.97|5968.27|7
1735002970000|2024-12-24 01:16:10|||||||||3
1735002980000|2024-12-24 01:16:20|5969.22|5968.52|5969.35|5968.65|5969.35|5968.65|5969.22|5968.52|7
1735002990000|2024-12-24 01:16:30|5969.22|5968.52|5969.1|5968.4|5969.35|5968.65|5969.1|5968.4|7
1735003020000|2024-12-24 01:17:00|5969.22|5968.52|5969.1|5968.4|5969.35|5968.65|5968.85|5968.15|10
1735003030000|2024-12-24 01:17:10|5969.22|5968.52|5969.22|5968.52|5969.35|5968.65|5969.22|5968.52|4
1735003040000|2024-12-24 01:17:20|5969.1|5968.4|5969.35|5968.65|5969.35|5968.65|5969.1|5968.4|8
1735003050000|2024-12-24 01:17:30|5969.22|5968.52|5969.35|5968.65|5969.6|5968.9|5969.1|5968.4|9
1735003060000|2024-12-24 01:17:40|5969.6|5968.9|5969.6|5968.9|5969.6|5968.9|5969.35|5968.65|9
1735003070000|2024-12-24 01:17:50|5969.85|5969.15|5969.85|5969.15|5969.85|5969.15|5969.85|5969.15|6
1735003080000|2024-12-24 01:18:00|5969.72|5969.02|5969.85|5969.15|5969.85|5969.15|5969.6|5968.9|11
1735003090000|2024-12-24 01:18:10|5969.72|5969.02|5969.85|5969.15|5969.85|5969.15|5969.6|5968.9|4
1735003100000|2024-12-24 01:18:20|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|6
1735003110000|2024-12-24 01:18:30|5969.97|5969.27|5969.85|5969.15|5970.1|5969.4|5969.85|5969.15|0
1735003120000|2024-12-24 01:18:40|5969.97|5969.27|5969.85|5969.15|5969.97|5969.27|5969.85|5969.15|9
1735003130000|2024-12-24 01:18:50|5969.97|5969.27|5969.85|5969.15|5969.97|5969.27|5969.85|5969.15|5
1735003140000|2024-12-24 01:19:00|5969.6|5968.9|5969.72|5969.02|5969.72|5969.02|5969.6|5968.9|15
1735003150000|2024-12-24 01:19:10|5969.6|5968.9|5969.85|5969.15|5969.85|5969.15|5969.6|5968.9|0
1735003160000|2024-12-24 01:19:20|5969.72|5969.02|5969.47|5968.77|5969.72|5969.02|5969.47|5968.77|9
1735003170000|2024-12-24 01:19:30|5969.6|5968.9|5969.85|5969.15|5969.85|5969.15|5969.6|5968.9|1
1735003180000|2024-12-24 01:19:40|5969.6|5968.9|5969.6|5968.9|5969.6|5968.9|5969.6|5968.9|10
1735003190000|2024-12-24 01:19:50|5969.72|5969.02|5969.72|5969.02|5969.85|5969.15|5969.72|5969.02|4
1735003200000|2024-12-24 01:20:00|5969.85|5969.15|5969.6|5968.9|5969.85|5969.15|5969.6|5968.9|5
1735003220000|2024-12-24 01:20:20|5969.72|5969.02|5969.6|5968.9|5969.72|5969.02|5969.6|5968.9|4
1735003230000|2024-12-24 01:20:30|5969.72|5969.02|5969.6|5968.9|5969.72|5969.02|5969.35|5968.65|6
1735003240000|2024-12-24 01:20:40|5969.47|5968.77|5969.47|5968.77|5969.6|5968.9|5969.35|5968.65|10
1735003250000|2024-12-24 01:20:50|5969.6|5968.9|5969.85|5969.15|5969.85|5969.15|5969.6|5968.9|4
1735003260000|2024-12-24 01:21:00|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|5969.97|5969.27|15
1735003270000|2024-12-24 01:21:10|5969.97|5969.27|5970.1|5969.4|5970.1|5969.4|5969.85|5969.15|9
1735003280000|2024-12-24 01:21:20|5970.22|5969.52|5970.22|5969.52|5970.35|5969.65|5969.97|5969.27|14
1735003290000|2024-12-24 01:21:30|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|5969.97|5969.27|0
1735003300000|2024-12-24 01:21:40|5969.97|5969.27|5969.97|5969.27|5970.1|5969.4|5969.97|5969.27|0
1735003310000|2024-12-24 01:21:50|5970.1|5969.4|5970.35|5969.65|5970.35|5969.65|5970.1|5969.4|1
1735003320000|2024-12-24 01:22:00|5970.22|5969.52|5970.1|5969.4|5970.22|5969.52|5969.97|5969.27|1
1735003340000|2024-12-24 01:22:20|5969.85|5969.15|5969.6|5968.9|5969.85|5969.15|5969.6|5968.9|15
1735003350000|2024-12-24 01:22:30|||||||||3
1735003360000|2024-12-24 01:22:40|5969.72|5969.02|5969.85|5969.15|5969.85|5969.15|5969.6|5968.9|11
1735003370000|2024-12-24 01:22:50|5969.72|5969.02|5969.72|5969.02|5969.72|5969.02|5969.6|5968.9|1
1735003380000|2024-12-24 01:23:00|5969.85|5969.15|5969.85|5969.15|5969.85|5969.15|5969.72|5969.02|2
1735003400000|2024-12-24 01:23:20|5969.6|5968.9|5969.72|5969.02|5969.85|5969.15|5969.6|5968.9|11
1735003410000|2024-12-24 01:23:30|5969.85|5969.15|5969.85|5969.15|5969.85|5969.15|5969.6|5968.9|2
1735003430000|2024-12-24 01:23:50|5969.72|5969.02|5969.85|5969.15|5969.85|5969.15|5969.72|5969.02|1
1735003440000|2024-12-24 01:24:00|5969.72|5969.02|5969.6|5968.9|5969.72|5969.02|5969.6|5968.9|0
1735003450000|2024-12-24 01:24:10|5969.72|5969.02|5969.85|5969.15|5969.85|5969.15|5969.72|5969.02|6
1735003460000|2024-12-24 01:24:20|5969.72|5969.02|5969.6|5968.9|5969.72|5969.02|5969.6|5968.9|3
1735003470000|2024-12-24 01:24:30|5969.72|5969.02|5970.35|5969.65|5970.35|5969.65|5969.72|5969.02|31
1735003490000|2024-12-24 01:24:50|5970.22|5969.52|5970.22|5969.52|5970.22|5969.52|5970.1|5969.4|15
1735003500000|2024-12-24 01:25:00|5970.35|5969.65|5970.35|5969.65|5970.35|5969.65|5970.22|5969.52|4
1735003520000|2024-12-24 01:25:20|5970.6|5969.9|5970.6|5969.9|5970.6|5969.9|5970.6|5969.9|35
1735003530000|2024-12-24 01:25:30|5970.85|5970.15|5970.85|5970.15|5970.85|5970.15|5970.85|5970.15|8
1735003540000|2024-12-24 01:25:40|5970.72|5970.02|5970.85|5970.15|5970.85|5970.15|5970.72|5970.02|9
1735003550000|2024-12-24 01:25:50|5970.97|5970.27|5970.6|5969.9|5971.1|5970.4|5970.6|5969.9|27
1735003560000|2024-12-24 01:26:00|5970.47|5969.77|5970.6|5969.9|5970.6|5969.9|5970.47|5969.77|11
1735003570000|2024-12-24 01:26:10|5970.47|5969.77|5970.47|5969.77|5970.47|5969.77|5970.47|5969.77|5
1735003580000|2024-12-24 01:26:20|5970.6|5969.9|5970.6|5969.9|5970.6|5969.9|5970.6|5969.9|0
1735003590000|2024-12-24 01:26:30|5970.47|5969.77|5971.1|5970.4|5971.1|5970.4|5970.47|5969.77|40
1735003600000|2024-12-24 01:26:40|5971.35|5970.65|5972.1|5971.4|5972.35|5971.65|5971.35|5970.65|108
1735003610000|2024-12-24 01:26:50|5971.97|5971.27|5971.85|5971.15|5971.97|5971.27|5971.85|5971.15|14
1735003620000|2024-12-24 01:27:00|5971.97|5971.27|5972.35|5971.65|5972.6|5971.9|5971.97|5971.27|40
1735003630000|2024-12-24 01:27:10|5972.1|5971.4|5972.22|5971.52|5972.35|5971.65|5972.1|5971.4|13
1735003640000|2024-12-24 01:27:20|5972.1|5971.4|5972.35|5971.65|5972.35|5971.65|5972.1|5971.4|10
1735003650000|2024-12-24 01:27:30|5972.1|5971.4|5972.1|5971.4|5972.1|5971.4|5972.1|5971.4|25
1735003660000|2024-12-24 01:27:40|5971.97|5971.27|5971.97|5971.27|5972.1|5971.4|5971.85|5971.15|9
1735003670000|2024-12-24 01:27:50|5971.85|5971.15|5972.1|5971.4|5972.1|5971.4|5971.85|5971.15|11
1735003680000|2024-12-24 01:28:00|5971.97|5971.27|5971.6|5970.9|5972.1|5971.4|5971.6|5970.9|13
1735003690000|2024-12-24 01:28:10|5971.35|5970.65|5971.85|5971.15|5971.85|5971.15|5971.35|5970.65|33
1735003700000|2024-12-24 01:28:20|5971.97|5971.27|5972.1|5971.4|5972.1|5971.4|5971.85|5971.15|0
1735003710000|2024-12-24 01:28:30|5971.85|5971.15|5971.85|5971.15|5971.85|5971.15|5971.85|5971.15|3
1735003720000|2024-12-24 01:28:40|5971.72|5971.02|5971.72|5971.02|5971.85|5971.15|5971.72|5971.02|5
1735003730000|2024-12-24 01:28:50|5971.85|5971.15|5972.1|5971.4|5972.1|5971.4|5971.85|5971.15|13
1735003740000|2024-12-24 01:29:00|5971.97|5971.27|5972.1|5971.4|5972.1|5971.4|5971.97|5971.27|4
1735003750000|2024-12-24 01:29:10|5971.97|5971.27|5971.97|5971.27|5972.1|5971.4|5971.97|5971.27|2
1735003760000|2024-12-24 01:29:20|5972.1|5971.4|5972.1|5971.4|5972.1|5971.4|5971.97|5971.27|1
1735003770000|2024-12-24 01:29:30|5972.22|5971.52|5972.35|5971.65|5972.35|5971.65|5972.22|5971.52|15
1735003780000|2024-12-24 01:29:40|5972.1|5971.4|5971.97|5971.27|5972.1|5971.4|5971.97|5971.27|7
1735003790000|2024-12-24 01:29:50|5972.1|5971.4|5972.35|5971.65|5972.35|5971.65|5971.97|5971.27|17
1735003800000|2024-12-24 01:30:00|5972.22|5971.52|5972.1|5971.4|5972.22|5971.52|5972.1|5971.4|16
1735003810000|2024-12-24 01:30:10|5971.97|5971.27|5971.85|5971.15|5972.1|5971.4|5971.85|5971.15|33
1735003820000|2024-12-24 01:30:20|5971.72|5971.02|5971.6|5970.9|5971.85|5971.15|5971.6|5970.9|6
1735003830000|2024-12-24 01:30:30|5971.47|5970.77|5971.85|5971.15|5971.85|5971.15|5971.35|5970.65|24
1735003840000|2024-12-24 01:30:40|5971.97|5971.27|5971.85|5971.15|5971.97|5971.27|5971.85|5971.15|7
1735003850000|2024-12-24 01:30:50|5972.1|5971.4|5972.1|5971.4|5972.1|5971.4|5971.97|5971.27|8
1735003860000|2024-12-24 01:31:00|5972.35|5971.65|5972.1|5971.4|5972.35|5971.65|5971.85|5971.15|20
1735003870000|2024-12-24 01:31:10|5971.97|5971.27|5972.6|5971.9|5972.6|5971.9|5971.85|5971.15|43
1735003880000|2024-12-24 01:31:20|5972.72|5972.02|5972.85|5972.15|5972.85|5972.15|5972.6|5971.9|5
1735003890000|2024-12-24 01:31:30|5972.72|5972.02|5972.35|5971.65|5972.72|5972.02|5972.35|5971.65|14
1735003900000|2024-12-24 01:31:40|5972.47|5971.77|5972.6|5971.9|5972.6|5971.9|5972.35|5971.65|5
1735003910000|2024-12-24 01:31:50|||||||||11
1735003920000|2024-12-24 01:32:00|5972.1|5971.4|5971.85|5971.15|5972.22|5971.52|5971.85|5971.15|110
1735003930000|2024-12-24 01:32:10|5971.6|5970.9|5971.6|5970.9|5971.6|5970.9|5971.6|5970.9|11
1735003950000|2024-12-24 01:32:30|||||||||25
1735003960000|2024-12-24 01:32:40|||||||||2
1735003970000|2024-12-24 01:32:50|5971.47|5970.77|5971.1|5970.4|5971.47|5970.77|5971.1|5970.4|7
1735003980000|2024-12-24 01:33:00|5970.85|5970.15|5970.85|5970.15|5970.85|5970.15|5970.85|5970.15|4
1735003990000|2024-12-24 01:33:10|||||||||2
1735004000000|2024-12-24 01:33:20|5970.72|5970.02|5970.6|5969.9|5970.85|5970.15|5970.6|5969.9|64
1735004010000|2024-12-24 01:33:30|5970.72|5970.02|5970.6|5969.9|5970.72|5970.02|5970.6|5969.9|4
1735004020000|2024-12-24 01:33:40|5970.35|5969.65|5970.35|5969.65|5970.35|5969.65|5970.35|5969.65|7
1735004030000|2024-12-24 01:33:50|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|15
1735004040000|2024-12-24 01:34:00|5970.35|5969.65|5970.22|5969.52|5970.35|5969.65|5970.22|5969.52|12
1735004050000|2024-12-24 01:34:10|5970.1|5969.4|5969.85|5969.15|5970.1|5969.4|5969.6|5968.9|30
1735004060000|2024-12-24 01:34:20|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|13
1735004070000|2024-12-24 01:34:30|5969.97|5969.27|5970.35|5969.65|5970.35|5969.65|5969.97|5969.27|42
1735004080000|2024-12-24 01:34:40|5970.22|5969.52|5970.22|5969.52|5970.35|5969.65|5970.1|5969.4|11
1735004090000|2024-12-24 01:34:50|5970.1|5969.4|5970.35|5969.65|5970.35|5969.65|5970.1|5969.4|1
1735004100000|2024-12-24 01:35:00|5970.6|5969.9|5970.6|5969.9|5970.6|5969.9|5970.6|5969.9|16
1735004110000|2024-12-24 01:35:10|5970.35|5969.65|5970.35|5969.65|5970.35|5969.65|5970.22|5969.52|8
1735004130000|2024-12-24 01:35:30|5970.22|5969.52|5969.85|5969.15|5970.22|5969.52|5969.85|5969.15|10
1735004150000|2024-12-24 01:35:50|5969.6|5968.9|5969.6|5968.9|5969.6|5968.9|5969.6|5968.9|14
1735004160000|2024-12-24 01:36:00|||||||||2
1735004180000|2024-12-24 01:36:20|5969.85|5969.15|5970.1|5969.4|5970.1|5969.4|5969.85|5969.15|15
1735004190000|2024-12-24 01:36:30|5969.97|5969.27|5969.97|5969.27|5969.97|5969.27|5969.97|5969.27|3
1735004200000|2024-12-24 01:36:40|5969.85|5969.15|5970.1|5969.4|5970.1|5969.4|5969.85|5969.15|1
1735004210000|2024-12-24 01:36:50|5969.85|5969.15|5970.1|5969.4|5970.1|5969.4|5969.85|5969.15|19
1735004220000|2024-12-24 01:37:00|5969.97|5969.27|5969.85|5969.15|5969.97|5969.27|5969.85|5969.15|2
1735004240000|2024-12-24 01:37:20|5969.97|5969.27|5969.97|5969.27|5969.97|5969.27|5969.97|5969.27|3
1735004250000|2024-12-24 01:37:30|5969.85|5969.15|5969.85|5969.15|5969.85|5969.15|5969.85|5969.15|0
1735004260000|2024-12-24 01:37:40|5969.97|5969.27|5969.97|5969.27|5969.97|5969.27|5969.85|5969.15|9
1735004270000|2024-12-24 01:37:50|5969.85|5969.15|5970.1|5969.4|5970.1|5969.4|5969.85|5969.15|2
1735004280000|2024-12-24 01:38:00|5969.97|5969.27|5970.35|5969.65|5970.35|5969.65|5969.85|5969.15|13
1735004290000|2024-12-24 01:38:10|5970.22|5969.52|5970.35|5969.65|5970.35|5969.65|5970.1|5969.4|20
1735004300000|2024-12-24 01:38:20|5970.6|5969.9|5970.35|5969.65|5970.6|5969.9|5970.35|5969.65|13
1735004310000|2024-12-24 01:38:30|5970.47|5969.77|5970.1|5969.4|5970.47|5969.77|5970.1|5969.4|3
1735004340000|2024-12-24 01:39:00|5969.97|5969.27|5969.85|5969.15|5969.97|5969.27|5969.85|5969.15|10
1735004350000|2024-12-24 01:39:10|5970.1|5969.4|5970.1|5969.4|5970.22|5969.52|5970.1|5969.4|32
1735004370000|2024-12-24 01:39:30|5970.22|5969.52|5970.35|5969.65|5970.35|5969.65|5970.22|5969.52|4
1735004380000|2024-12-24 01:39:40|5970.22|5969.52|5970.1|5969.4|5970.22|5969.52|5970.1|5969.4|11
1735004390000|2024-12-24 01:39:50|5970.22|5969.52|5970.1|5969.4|5970.35|5969.65|5970.1|5969.4|9
1735004400000|2024-12-24 01:40:00|5970.22|5969.52|5970.35|5969.65|5970.35|5969.65|5970.22|5969.52|2
1735004410000|2024-12-24 01:40:10|5970.85|5970.15|5970.85|5970.15|5970.85|5970.15|5970.85|5970.15|39
1735004420000|2024-12-24 01:40:20|5971.1|5970.4|5971.35|5970.65|5971.35|5970.65|5970.97|5970.27|23
1735004430000|2024-12-24 01:40:30|5971.85|5971.15|5971.6|5970.9|5971.85|5971.15|5971.6|5970.9|23
1735004450000|2024-12-24 01:40:50|5971.47|5970.77|5971.35|5970.65|5971.47|5970.77|5971.35|5970.65|44
1735004460000|2024-12-24 01:41:00|5971.1|5970.4|5971.1|5970.4|5971.1|5970.4|5971.1|5970.4|8
1735004470000|2024-12-24 01:41:10|5971.35|5970.65|5971.35|5970.65|5971.35|5970.65|5971.35|5970.65|10
1735004480000|2024-12-24 01:41:20|5971.22|5970.52|5971.35|5970.65|5971.35|5970.65|5971.22|5970.52|0
1735004490000|2024-12-24 01:41:30|5971.47|5970.77|5971.35|5970.65|5971.47|5970.77|5971.35|5970.65|7
1735004510000|2024-12-24 01:41:50|5971.1|5970.4|5970.85|5970.15|5971.1|5970.4|5970.85|5970.15|11
1735004520000|2024-12-24 01:42:00|||||||||2
1735004530000|2024-12-24 01:42:10|5971.1|5970.4|5971.1|5970.4|5971.1|5970.4|5971.1|5970.4|4
1735004560000|2024-12-24 01:42:40|5970.97|5970.27|5970.85|5970.15|5970.97|5970.27|5970.85|5970.15|9
1735004570000|2024-12-24 01:42:50|5970.72|5970.02|5970.6|5969.9|5970.72|5970.02|5970.6|5969.9|8
1735004580000|2024-12-24 01:43:00|5970.72|5970.02|5970.35|5969.65|5970.72|5970.02|5970.35|5969.65|25
1735004590000|2024-12-24 01:43:10|5970.22|5969.52|5970.35|5969.65|5970.35|5969.65|5970.1|5969.4|6
1735004610000|2024-12-24 01:43:30|5970.6|5969.9|5970.6|5969.9|5970.6|5969.9|5970.47|5969.77|3
1735004620000|2024-12-24 01:43:40|5970.47|5969.77|5970.35|5969.65|5970.6|5969.9|5970.35|5969.65|0
1735004640000|2024-12-24 01:44:00|5969.85|5969.15|5969.85|5969.15|5969.97|5969.27|5969.85|5969.15|39
1735004650000|2024-12-24 01:44:10|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|4
1735004660000|2024-12-24 01:44:20|5970.35|5969.65|5970.35|5969.65|5970.35|5969.65|5970.35|5969.65|6
1735004670000|2024-12-24 01:44:30|5970.47|5969.77|5970.47|5969.77|5970.6|5969.9|5970.47|5969.77|2
1735004680000|2024-12-24 01:44:40|5970.6|5969.9|5970.35|5969.65|5970.6|5969.9|5970.35|5969.65|2
1735004690000|2024-12-24 01:44:50|||||||||2
1735004700000|2024-12-24 01:45:00|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|5
1735004710000|2024-12-24 01:45:10|||||||||4
1735004720000|2024-12-24 01:45:20|5969.97|5969.27|5969.85|5969.15|5969.97|5969.27|5969.85|5969.15|21
1735004730000|2024-12-24 01:45:30|5969.6|5968.9|5969.85|5969.15|5969.97|5969.27|5969.6|5968.9|9
1735004740000|2024-12-24 01:45:40|5970.1|5969.4|5969.85|5969.15|5970.1|5969.4|5969.85|5969.15|3
1735004750000|2024-12-24 01:45:50|5969.97|5969.27|5970.1|5969.4|5970.22|5969.52|5969.97|5969.27|5
1735004760000|2024-12-24 01:46:00|5969.97|5969.27|5969.97|5969.27|5970.1|5969.4|5969.97|5969.27|4
1735004770000|2024-12-24 01:46:10|5969.85|5969.15|5969.85|5969.15|5970.1|5969.4|5969.85|5969.15|4
1735004780000|2024-12-24 01:46:20|5969.97|5969.27|5970.35|5969.65|5970.35|5969.65|5969.97|5969.27|13
1735004790000|2024-12-24 01:46:30|5970.22|5969.52|5970.35|5969.65|5970.35|5969.65|5970.22|5969.52|4
1735004810000|2024-12-24 01:46:50|5970.47|5969.77|5970.35|5969.65|5970.47|5969.77|5970.35|5969.65|8
1735004830000|2024-12-24 01:47:10|5970.47|5969.77|5970.6|5969.9|5970.85|5970.15|5970.47|5969.77|14
1735004840000|2024-12-24 01:47:20|5970.72|5970.02|5971.1|5970.4|5971.1|5970.4|5970.72|5970.02|3
1735004850000|2024-12-24 01:47:30|5970.85|5970.15|5971.1|5970.4|5971.1|5970.4|5970.85|5970.15|12
1735004860000|2024-12-24 01:47:40|5970.97|5970.27|5971.1|5970.4|5971.1|5970.4|5970.97|5970.27|3
1735004870000|2024-12-24 01:47:50|||||||||1
1735004880000|2024-12-24 01:48:00|5971.22|5970.52|5971.22|5970.52|5971.22|5970.52|5971.1|5970.4|17
1735004890000|2024-12-24 01:48:10|5971.35|5970.65|5971.6|5970.9|5971.6|5970.9|5971.1|5970.4|46
1735004900000|2024-12-24 01:48:20|5971.47|5970.77|5971.35|5970.65|5971.6|5970.9|5971.35|5970.65|5
1735004920000|2024-12-24 01:48:40|5971.47|5970.77|5971.35|5970.65|5971.6|5970.9|5971.35|5970.65|24
1735004930000|2024-12-24 01:48:50|5971.6|5970.9|5971.6|5970.9|5971.6|5970.9|5971.47|5970.77|9
1735004940000|2024-12-24 01:49:00|5971.47|5970.77|5971.1|5970.4|5971.47|5970.77|5971.1|5970.4|9
1735004970000|2024-12-24 01:49:30|5971.22|5970.52|5971.22|5970.52|5971.22|5970.52|5971.22|5970.52|3
1735004980000|2024-12-24 01:49:40|5971.1|5970.4|5971.22|5970.52|5971.35|5970.65|5971.1|5970.4|6
1735004990000|2024-12-24 01:49:50|5971.1|5970.4|5971.1|5970.4|5971.1|5970.4|5971.1|5970.4|0
1735005000000|2024-12-24 01:50:00|5970.85|5970.15|5970.97|5970.27|5970.97|5970.27|5970.85|5970.15|17
1735005010000|2024-12-24 01:50:10|5971.1|5970.4|5971.1|5970.4|5971.1|5970.4|5970.97|5970.27|1
1735005020000|2024-12-24 01:50:20|5970.97|5970.27|5971.1|5970.4|5971.1|5970.4|5970.85|5970.15|5
1735005040000|2024-12-24 01:50:40|5970.97|5970.27|5970.72|5970.02|5970.97|5970.27|5970.6|5969.9|14
1735005050000|2024-12-24 01:50:50|5970.85|5970.15|5970.6|5969.9|5970.85|5970.15|5970.6|5969.9|5
1735005060000|2024-12-24 01:51:00|5970.35|5969.65|5970.1|5969.4|5970.35|5969.65|5970.1|5969.4|19
1735005070000|2024-12-24 01:51:10|5969.85|5969.15|5969.6|5968.9|5969.85|5969.15|5969.6|5968.9|15
1735005090000|2024-12-24 01:51:30|5969.72|5969.02|5969.85|5969.15|5969.85|5969.15|5969.72|5969.02|13
1735005100000|2024-12-24 01:51:40|5969.72|5969.02|5969.6|5968.9|5969.72|5969.02|5969.6|5968.9|15
1735005110000|2024-12-24 01:51:50|||||||||1
1735005140000|2024-12-24 01:52:20|5969.72|5969.02|5970.1|5969.4|5970.35|5969.65|5969.72|5969.02|14
1735005160000|2024-12-24 01:52:40|5969.85|5969.15|5969.85|5969.15|5969.85|5969.15|5969.85|5969.15|6
1735005170000|2024-12-24 01:52:50|5969.97|5969.27|5970.1|5969.4|5970.1|5969.4|5969.97|5969.27|8
1735005190000|2024-12-24 01:53:10|5969.97|5969.27|5969.97|5969.27|5970.1|5969.4|5969.97|5969.27|4
1735005200000|2024-12-24 01:53:20|5969.85|5969.15|5969.85|5969.15|5969.85|5969.15|5969.85|5969.15|0
1735005210000|2024-12-24 01:53:30|||||||||5
1735005220000|2024-12-24 01:53:40|5969.72|5969.02|5969.85|5969.15|5969.85|5969.15|5969.72|5969.02|0
1735005230000|2024-12-24 01:53:50|||||||||4
1735005240000|2024-12-24 01:54:00|5969.72|5969.02|5969.6|5968.9|5969.85|5969.15|5969.6|5968.9|13
1735005250000|2024-12-24 01:54:10|5969.72|5969.02|5969.6|5968.9|5969.72|5969.02|5969.6|5968.9|8
1735005270000|2024-12-24 01:54:30|5969.35|5968.65|5969.35|5968.65|5969.35|5968.65|5969.35|5968.65|13
1735005300000|2024-12-24 01:55:00|5969.47|5968.77|5969.35|5968.65|5969.47|5968.77|5969.35|5968.65|8
1735005310000|2024-12-24 01:55:10|5969.47|5968.77|5969.35|5968.65|5969.47|5968.77|5969.35|5968.65|5
1735005340000|2024-12-24 01:55:40|5969.47|5968.77|5969.35|5968.65|5969.6|5968.9|5969.35|5968.65|19
1735005350000|2024-12-24 01:55:50|5968.85|5968.15|5969.1|5968.4|5969.1|5968.4|5968.85|5968.15|23
1735005360000|2024-12-24 01:56:00|5968.97|5968.27|5969.1|5968.4|5969.1|5968.4|5968.85|5968.15|12
1735005370000|2024-12-24 01:56:10|||||||||2
1735005380000|2024-12-24 01:56:20|5969.22|5968.52|5969.35|5968.65|5969.35|5968.65|5969.22|5968.52|9
1735005390000|2024-12-24 01:56:30|5969.47|5968.77|5969.35|5968.65|5969.47|5968.77|5969.35|5968.65|11
1735005400000|2024-12-24 01:56:40|5969.47|5968.77|5969.35|5968.65|5969.6|5968.9|5969.35|5968.65|1
1735005410000|2024-12-24 01:56:50|5969.1|5968.4|5969.1|5968.4|5969.35|5968.65|5969.1|5968.4|3
1735005420000|2024-12-24 01:57:00|5969.22|5968.52|5969.1|5968.4|5969.22|5968.52|5969.1|5968.4|9
1735005430000|2024-12-24 01:57:10|||||||||2
1735005440000|2024-12-24 01:57:20|5969.35|5968.65|5969.22|5968.52|5969.35|5968.65|5969.22|5968.52|5
1735005450000|2024-12-24 01:57:30|5969.1|5968.4|5969.22|5968.52|5969.35|5968.65|5969.1|5968.4|7
1735005460000|2024-12-24 01:57:40|5969.35|5968.65|5969.22|5968.52|5969.35|5968.65|5969.1|5968.4|1
1735005470000|2024-12-24 01:57:50|5969.1|5968.4|5968.97|5968.27|5969.1|5968.4|5968.97|5968.27|8
1735005480000|2024-12-24 01:58:00|5969.1|5968.4|5969.1|5968.4|5969.1|5968.4|5969.1|5968.4|0
1735005490000|2024-12-24 01:58:10|5969.22|5968.52|5969.35|5968.65|5969.35|5968.65|5969.22|5968.52|6
1735005500000|2024-12-24 01:58:20|5969.6|5968.9|5969.85|5969.15|5969.85|5969.15|5969.47|5968.77|25
1735005510000|2024-12-24 01:58:30|5969.72|5969.02|5970.1|5969.4|5970.1|5969.4|5969.72|5969.02|15
1735005520000|2024-12-24 01:58:40|5969.97|5969.27|5969.97|5969.27|5970.1|5969.4|5969.85|5969.15|27
1735005530000|2024-12-24 01:58:50|5969.85|5969.15|5969.85|5969.15|5969.85|5969.15|5969.85|5969.15|0
1735005540000|2024-12-24 01:59:00|5969.97|5969.27|5969.97|5969.27|5970.1|5969.4|5969.97|5969.27|2
1735005550000|2024-12-24 01:59:10|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|0
1735005570000|2024-12-24 01:59:30|5970.22|5969.52|5970.22|5969.52|5970.22|5969.52|5970.22|5969.52|11
1735005580000|2024-12-24 01:59:40|5970.35|5969.65|5970.6|5969.9|5970.6|5969.9|5970.22|5969.52|8
1735005590000|2024-12-24 01:59:50|5970.47|5969.77|5970.6|5969.9|5970.6|5969.9|5970.47|5969.77|7
1735005600000|2024-12-24 02:00:00|5970.47|5969.77|5970.35|5969.65|5970.6|5969.9|5970.35|5969.65|8
1735005610000|2024-12-24 02:00:10|5970.22|5969.52|5970.6|5969.9|5970.6|5969.9|5970.22|5969.52|40
1735005620000|2024-12-24 02:00:20|5970.72|5970.02|5970.85|5970.15|5970.85|5970.15|5970.72|5970.02|1
1735005630000|2024-12-24 02:00:30|5970.72|5970.02|5970.22|5969.52|5970.85|5970.15|5970.22|5969.52|9
1735005640000|2024-12-24 02:00:40|5970.35|5969.65|5970.35|5969.65|5970.35|5969.65|5970.35|5969.65|0
1735005650000|2024-12-24 02:00:50|5970.22|5969.52|5970.47|5969.77|5970.47|5969.77|5970.1|5969.4|14
1735005660000|2024-12-24 02:01:00|5970.6|5969.9|5970.35|5969.65|5970.6|5969.9|5970.35|5969.65|4
1735005670000|2024-12-24 02:01:10|5970.22|5969.52|5969.85|5969.15|5970.22|5969.52|5969.85|5969.15|8
1735005680000|2024-12-24 02:01:20|5970.1|5969.4|5969.85|5969.15|5970.1|5969.4|5969.85|5969.15|11
1735005690000|2024-12-24 02:01:30|5969.6|5968.9|5969.6|5968.9|5969.6|5968.9|5969.6|5968.9|17
1735005700000|2024-12-24 02:01:40|5969.72|5969.02|5969.97|5969.27|5970.1|5969.4|5969.72|5969.02|8
1735005710000|2024-12-24 02:01:50|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|5969.97|5969.27|1
1735005720000|2024-12-24 02:02:00|5969.85|5969.15|5969.85|5969.15|5969.85|5969.15|5969.85|5969.15|7
1735005730000|2024-12-24 02:02:10|5970.1|5969.4|5969.85|5969.15|5970.1|5969.4|5969.85|5969.15|3
1735005740000|2024-12-24 02:02:20|5969.97|5969.27|5969.85|5969.15|5970.1|5969.4|5969.85|5969.15|4
1735005750000|2024-12-24 02:02:30|5969.97|5969.27|5970.1|5969.4|5970.1|5969.4|5969.97|5969.27|1
1735005760000|2024-12-24 02:02:40|5969.97|5969.27|5969.85|5969.15|5970.1|5969.4|5969.85|5969.15|10
1735005770000|2024-12-24 02:02:50|5969.97|5969.27|5969.97|5969.27|5969.97|5969.27|5969.85|5969.15|7
1735005780000|2024-12-24 02:03:00|5970.1|5969.4|5969.85|5969.15|5970.1|5969.4|5969.85|5969.15|0
1735005790000|2024-12-24 02:03:10|5969.6|5968.9|5969.6|5968.9|5969.6|5968.9|5969.6|5968.9|5
1735005800000|2024-12-24 02:03:20|5969.47|5968.77|5969.35|5968.65|5969.47|5968.77|5969.35|5968.65|6
1735005810000|2024-12-24 02:03:30|5969.47|5968.77|5969.6|5968.9|5969.6|5968.9|5969.47|5968.77|6
1735005820000|2024-12-24 02:03:40|5969.47|5968.77|5969.6|5968.9|5969.6|5968.9|5969.35|5968.65|7
1735005840000|2024-12-24 02:04:00|5969.85|5969.15|5969.85|5969.15|5969.85|5969.15|5969.6|5968.9|13
1735005850000|2024-12-24 02:04:10|5969.97|5969.27|5969.72|5969.02|5969.97|5969.27|5969.72|5969.02|0
1735005860000|2024-12-24 02:04:20|5969.6|5968.9|5969.6|5968.9|5969.6|5968.9|5969.6|5968.9|1
1735005870000|2024-12-24 02:04:30|5969.72|5969.02|5969.72|5969.02|5969.85|5969.15|5969.72|5969.02|3
1735005880000|2024-12-24 02:04:40|5969.6|5968.9|5969.97|5969.27|5969.97|5969.27|5969.6|5968.9|11
1735005890000|2024-12-24 02:04:50|5970.1|5969.4|5969.72|5969.02|5970.1|5969.4|5969.6|5968.9|20
1735005900000|2024-12-24 02:05:00|5969.6|5968.9|5969.6|5968.9|5969.6|5968.9|5969.35|5968.65|11
1735005910000|2024-12-24 02:05:10|5969.85|5969.15|5969.6|5968.9|5969.85|5969.15|5969.6|5968.9|4
1735005930000|2024-12-24 02:05:30|5969.72|5969.02|5969.6|5968.9|5969.85|5969.15|5969.6|5968.9|3
1735005940000|2024-12-24 02:05:40|5969.72|5969.02|5969.6|5968.9|5969.85|5969.15|5969.6|5968.9|0
1735005970000|2024-12-24 02:06:10|5969.35|5968.65|5969.35|5968.65|5969.35|5968.65|5969.35|5968.65|5
1735006000000|2024-12-24 02:06:40|5969.1|5968.4|5968.72|5968.02|5969.1|5968.4|5968.72|5968.02|14
1735006010000|2024-12-24 02:06:50|5968.85|5968.15|5968.85|5968.15|5968.85|5968.15|5968.85|5968.15|2
1735006020000|2024-12-24 02:07:00|5968.97|5968.27|5969.1|5968.4|5969.1|5968.4|5968.97|5968.27|10
1735006030000|2024-12-24 02:07:10|5969.35|5968.65|5969.22|5968.52|5969.35|5968.65|5969.1|5968.4|24
1735006040000|2024-12-24 02:07:20|5969.35|5968.65|5969.22|5968.52|5969.35|5968.65|5969.1|5968.4|6
1735006050000|2024-12-24 02:07:30|5969.35|5968.65|5969.35|5968.65|5969.35|5968.65|5969.35|5968.65|0
1735006060000|2024-12-24 02:07:40|5969.97|5969.27|5969.85|5969.15|5970.1|5969.4|5969.85|5969.15|43
1735006070000|2024-12-24 02:07:50|5969.97|5969.27|5970.1|5969.4|5970.1|5969.4|5969.85|5969.15|0
1735006080000|2024-12-24 02:08:00|5969.97|5969.27|5969.6|5968.9|5970.1|5969.4|5969.6|5968.9|12
1735006090000|2024-12-24 02:08:10|5969.47|5968.77|5969.35|5968.65|5969.47|5968.77|5969.35|5968.65|2
1735006100000|2024-12-24 02:08:20|5968.85|5968.15|5968.85|5968.15|5968.97|5968.27|5968.85|5968.15|12
1735006110000|2024-12-24 02:08:30|||||||||1
1735006130000|2024-12-24 02:08:50|5969.22|5968.52|5969.22|5968.52|5969.35|5968.65|5969.22|5968.52|10
1735006140000|2024-12-24 02:09:00|5969.35|5968.65|5969.35|5968.65|5969.35|5968.65|5969.22|5968.52|5
1735006150000|2024-12-24 02:09:10|5969.22|5968.52|5969.1|5968.4|5969.35|5968.65|5969.1|5968.4|6
1735006160000|2024-12-24 02:09:20|||||||||3
1735006180000|2024-12-24 02:09:40|5968.97|5968.27|5968.97|5968.27|5969.1|5968.4|5968.85|5968.15|16
1735006190000|2024-12-24 02:09:50|5968.85|5968.15|5968.85|5968.15|5968.85|5968.15|5968.85|5968.15|0
1735006200000|2024-12-24 02:10:00|5968.97|5968.27|5969.1|5968.4|5969.1|5968.4|5968.85|5968.15|9
1735006210000|2024-12-24 02:10:10|5969.35|5968.65|5969.35|5968.65|5969.35|5968.65|5969.35|5968.65|4
1735006240000|2024-12-24 02:10:40|||||||||2
1735006250000|2024-12-24 02:10:50|5969.47|5968.77|5969.6|5968.9|5969.85|5969.15|5969.47|5968.77|56
1735006260000|2024-12-24 02:11:00|5969.72|5969.02|5969.85|5969.15|5969.85|5969.15|5969.6|5968.9|10
1735006270000|2024-12-24 02:11:10|5969.97|5969.27|5969.97|5969.27|5969.97|5969.27|5969.97|5969.27|9
1735006280000|2024-12-24 02:11:20|5969.85|5969.15|5970.1|5969.4|5970.1|5969.4|5969.85|5969.15|2
1735006290000|2024-12-24 02:11:30|5970.22|5969.52|5970.35|5969.65|5970.35|5969.65|5970.22|5969.52|7
1735006310000|2024-12-24 02:11:50|5970.47|5969.77|5970.35|5969.65|5970.47|5969.77|5970.35|5969.65|27
1735006320000|2024-12-24 02:12:00|||||||||3
1735006330000|2024-12-24 02:12:10|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|2
1735006340000|2024-12-24 02:12:20|||||||||1
1735006360000|2024-12-24 02:12:40|5970.22|5969.52|5970.1|5969.4|5970.22|5969.52|5970.1|5969.4|16
1735006370000|2024-12-24 02:12:50|||||||||2
1735006380000|2024-12-24 02:13:00|5969.97|5969.27|5970.1|5969.4|5970.1|5969.4|5969.97|5969.27|2
1735006390000|2024-12-24 02:13:10|5970.35|5969.65|5970.1|5969.4|5970.35|5969.65|5970.1|5969.4|9
1735006400000|2024-12-24 02:13:20|5970.22|5969.52|5970.6|5969.9|5970.6|5969.9|5970.22|5969.52|22
1735006410000|2024-12-24 02:13:30|5970.47|5969.77|5970.6|5969.9|5970.6|5969.9|5970.35|5969.65|5
1735006420000|2024-12-24 02:13:40|||||||||21
1735006430000|2024-12-24 02:13:50|5970.72|5970.02|5971.35|5970.65|5971.6|5970.9|5970.6|5969.9|98
1735006440000|2024-12-24 02:14:00|5971.47|5970.77|5971.35|5970.65|5971.6|5970.9|5971.35|5970.65|16
1735006450000|2024-12-24 02:14:10|5971.47|5970.77|5971.6|5970.9|5971.6|5970.9|5971.35|5970.65|35
1735006460000|2024-12-24 02:14:20|5971.47|5970.77|5971.35|5970.65|5971.6|5970.9|5971.35|5970.65|81
1735006470000|2024-12-24 02:14:30|5971.47|5970.77|5971.6|5970.9|5971.6|5970.9|5971.35|5970.65|11
1735006480000|2024-12-24 02:14:40|5971.47|5970.77|5971.6|5970.9|5971.6|5970.9|5971.47|5970.77|1
1735006490000|2024-12-24 02:14:50|5971.47|5970.77|5971.35|5970.65|5971.47|5970.77|5971.35|5970.65|2
1735006500000|2024-12-24 02:15:00|5971.1|5970.4|5971.1|5970.4|5971.1|5970.4|5971.1|5970.4|14
1735006510000|2024-12-24 02:15:10|5970.85|5970.15|5970.85|5970.15|5970.85|5970.15|5970.85|5970.15|7
1735006530000|2024-12-24 02:15:30|||||||||1
1735006540000|2024-12-24 02:15:40|5970.72|5970.02|5970.72|5970.02|5970.72|5970.02|5970.72|5970.02|8
1735006550000|2024-12-24 02:15:50|5970.6|5969.9|5970.6|5969.9|5970.6|5969.9|5970.6|5969.9|0
1735006560000|2024-12-24 02:16:00|5970.47|5969.77|5970.6|5969.9|5970.6|5969.9|5970.47|5969.77|7
1735006580000|2024-12-24 02:16:20|5970.85|5970.15|5971.1|5970.4|5971.1|5970.4|5970.85|5970.15|30
1735006590000|2024-12-24 02:16:30|5970.97|5970.27|5970.85|5970.15|5971.1|5970.4|5970.85|5970.15|3
1735006600000|2024-12-24 02:16:40|5970.97|5970.27|5970.97|5970.27|5971.1|5970.4|5970.97|5970.27|5
1735006610000|2024-12-24 02:16:50|5970.85|5970.15|5971.35|5970.65|5971.35|5970.65|5970.85|5970.15|15
1735006620000|2024-12-24 02:17:00|5971.47|5970.77|5971.6|5970.9|5971.6|5970.9|5971.35|5970.65|25
1735006630000|2024-12-24 02:17:10|5971.85|5971.15|5971.85|5971.15|5971.85|5971.15|5971.6|5970.9|12
1735006650000|2024-12-24 02:17:30|5971.97|5971.27|5972.1|5971.4|5972.1|5971.4|5971.97|5971.27|6
1735006660000|2024-12-24 02:17:40|5971.97|5971.27|5971.97|5971.27|5972.1|5971.4|5971.85|5971.15|20
1735006670000|2024-12-24 02:17:50|5971.85|5971.15|5972.1|5971.4|5972.1|5971.4|5971.85|5971.15|24
1735006680000|2024-12-24 02:18:00|5972.22|5971.52|5972.1|5971.4|5972.35|5971.65|5972.1|5971.4|14
1735006690000|2024-12-24 02:18:10|5972.22|5971.52|5972.35|5971.65|5972.35|5971.65|5972.22|5971.52|5
1735006700000|2024-12-24 02:18:20|5972.22|5971.52|5972.35|5971.65|5972.35|5971.65|5972.22|5971.52|2
1735006710000|2024-12-24 02:18:30|5972.22|5971.52|5972.1|5971.4|5972.35|5971.65|5972.1|5971.4|2
1735006720000|2024-12-24 02:18:40|||||||||2
1735006740000|2024-12-24 02:19:00|5971.97|5971.27|5971.6|5970.9|5972.1|5971.4|5971.6|5970.9|25
1735006750000|2024-12-24 02:19:10|5971.47|5970.77|5971.6|5970.9|5971.85|5971.15|5971.47|5970.77|24
1735006760000|2024-12-24 02:19:20|5971.85|5971.15|5971.6|5970.9|5971.85|5971.15|5971.6|5970.9|18
1735006790000|2024-12-24 02:19:50|||||||||3
1735006800000|2024-12-24 02:20:00|5971.85|5971.15|5971.6|5970.9|5971.85|5971.15|5971.6|5970.9|29
1735006810000|2024-12-24 02:20:10|5971.35|5970.65|5971.1|5970.4|5971.35|5970.65|5971.1|5970.4|25
1735006820000|2024-12-24 02:20:20|5971.22|5970.52|5971.35|5970.65|5971.35|5970.65|5971.1|5970.4|1
1735006830000|2024-12-24 02:20:30|5971.6|5970.9|5971.6|5970.9|5971.6|5970.9|5971.6|5970.9|13
1735006840000|2024-12-24 02:20:40|5971.47|5970.77|5971.1|5970.4|5971.47|5970.77|5971.1|5970.4|8
1735006870000|2024-12-24 02:21:10|5970.85|5970.15|5971.1|5970.4|5971.1|5970.4|5970.85|5970.15|17
1735006880000|2024-12-24 02:21:20|5970.97|5970.27|5970.85|5970.15|5970.97|5970.27|5970.85|5970.15|1
1735006890000|2024-12-24 02:21:30|5970.97|5970.27|5971.1|5970.4|5971.1|5970.4|5970.97|5970.27|5
1735006930000|2024-12-24 02:22:10|||||||||1
1735006940000|2024-12-24 02:22:20|||||||||2
1735006950000|2024-12-24 02:22:30|5970.97|5970.27|5971.1|5970.4|5971.1|5970.4|5970.85|5970.15|13
1735006960000|2024-12-24 02:22:40|5970.97|5970.27|5971.1|5970.4|5971.1|5970.4|5970.85|5970.15|12
1735006980000|2024-12-24 02:23:00|5970.97|5970.27|5971.1|5970.4|5971.1|5970.4|5970.97|5970.27|1
1735006990000|2024-12-24 02:23:10|5971.22|5970.52|5971.1|5970.4|5971.35|5970.65|5971.1|5970.4|12
1735007010000|2024-12-24 02:23:30|5970.97|5970.27|5970.97|5970.27|5971.1|5970.4|5970.97|5970.27|11
1735007020000|2024-12-24 02:23:40|5970.85|5970.15|5970.97|5970.27|5971.1|5970.4|5970.85|5970.15|6
1735007030000|2024-12-24 02:23:50|5971.1|5970.4|5971.1|5970.4|5971.1|5970.4|5971.1|5970.4|0
1735007040000|2024-12-24 02:24:00|5970.85|5970.15|5971.1|5970.4|5971.1|5970.4|5970.85|5970.15|22
1735007050000|2024-12-24 02:24:10|5970.97|5970.27|5970.97|5970.27|5970.97|5970.27|5970.97|5970.27|2
1735007060000|2024-12-24 02:24:20|5971.1|5970.4|5970.85|5970.15|5971.1|5970.4|5970.85|5970.15|0
1735007070000|2024-12-24 02:24:30|5971.1|5970.4|5971.1|5970.4|5971.1|5970.4|5971.1|5970.4|7
1735007080000|2024-12-24 02:24:40|5970.97|5970.27|5971.1|5970.4|5971.1|5970.4|5970.85|5970.15|3
1735007090000|2024-12-24 02:24:50|5971.35|5970.65|5971.22|5970.52|5971.35|5970.65|5971.22|5970.52|2
1735007100000|2024-12-24 02:25:00|5971.35|5970.65|5970.85|5970.15|5971.35|5970.65|5970.85|5970.15|20
1735007110000|2024-12-24 02:25:10|5971.1|5970.4|5971.1|5970.4|5971.1|5970.4|5971.1|5970.4|3
1735007130000|2024-12-24 02:25:30|5970.97|5970.27|5971.1|5970.4|5971.1|5970.4|5970.85|5970.15|17
1735007140000|2024-12-24 02:25:40|5971.22|5970.52|5971.1|5970.4|5971.35|5970.65|5971.1|5970.4|18
1735007150000|2024-12-24 02:25:50|5971.22|5970.52|5971.22|5970.52|5971.35|5970.65|5971.22|5970.52|4
1735007160000|2024-12-24 02:26:00|5971.1|5970.4|5971.35|5970.65|5971.35|5970.65|5971.1|5970.4|1
1735007170000|2024-12-24 02:26:10|5971.22|5970.52|5971.1|5970.4|5971.35|5970.65|5971.1|5970.4|7
1735007190000|2024-12-24 02:26:30|5970.85|5970.15|5970.85|5970.15|5970.97|5970.27|5970.85|5970.15|24
1735007200000|2024-12-24 02:26:40|5971.1|5970.4|5970.85|5970.15|5971.1|5970.4|5970.85|5970.15|10
1735007210000|2024-12-24 02:26:50|5970.72|5970.02|5970.6|5969.9|5970.72|5970.02|5970.6|5969.9|11
1735007220000|2024-12-24 02:27:00|5970.72|5970.02|5970.72|5970.02|5970.72|5970.02|5970.72|5970.02|14
1735007230000|2024-12-24 02:27:10|5970.6|5969.9|5970.6|5969.9|5970.72|5970.02|5970.6|5969.9|0
1735007250000|2024-12-24 02:27:30|5970.72|5970.02|5970.72|5970.02|5970.72|5970.02|5970.72|5970.02|8
1735007260000|2024-12-24 02:27:40|5970.6|5969.9|5970.6|5969.9|5970.72|5970.02|5970.6|5969.9|5
1735007280000|2024-12-24 02:28:00|5970.72|5970.02|5970.72|5970.02|5970.72|5970.02|5970.6|5969.9|3
1735007290000|2024-12-24 02:28:10|5970.85|5970.15|5970.35|5969.65|5970.85|5970.15|5969.97|5969.27|44
1735007310000|2024-12-24 02:28:30|5970.47|5969.77|5970.35|5969.65|5970.47|5969.77|5970.35|5969.65|8
1735007320000|2024-12-24 02:28:40|5970.47|5969.77|5970.6|5969.9|5970.6|5969.9|5970.47|5969.77|9
1735007330000|2024-12-24 02:28:50|5970.47|5969.77|5970.47|5969.77|5970.47|5969.77|5970.47|5969.77|1
1735007340000|2024-12-24 02:29:00|5970.6|5969.9|5970.35|5969.65|5970.6|5969.9|5970.35|5969.65|1
1735007350000|2024-12-24 02:29:10|5970.47|5969.77|5970.35|5969.65|5970.6|5969.9|5970.35|5969.65|23
1735007360000|2024-12-24 02:29:20|5970.1|5969.4|5970.22|5969.52|5970.35|5969.65|5970.1|5969.4|13
1735007370000|2024-12-24 02:29:30|5970.35|5969.65|5970.35|5969.65|5970.35|5969.65|5970.35|5969.65|1
1735007380000|2024-12-24 02:29:40|5970.47|5969.77|5970.47|5969.77|5970.6|5969.9|5970.47|5969.77|8
1735007390000|2024-12-24 02:29:50|5970.35|5969.65|5970.47|5969.77|5970.6|5969.9|5970.35|5969.65|2
1735007400000|2024-12-24 02:30:00|5970.6|5969.9|5970.6|5969.9|5970.6|5969.9|5970.47|5969.77|0
1735007410000|2024-12-24 02:30:10|5970.47|5969.77|5970.47|5969.77|5970.47|5969.77|5970.47|5969.77|10
1735007420000|2024-12-24 02:30:20|5970.6|5969.9|5970.1|5969.4|5970.6|5969.9|5970.1|5969.4|13
1735007430000|2024-12-24 02:30:30|5970.22|5969.52|5970.35|5969.65|5970.35|5969.65|5970.22|5969.52|20
1735007450000|2024-12-24 02:30:50|||||||||5
1735007460000|2024-12-24 02:31:00|5970.22|5969.52|5970.1|5969.4|5970.35|5969.65|5970.1|5969.4|8
1735007490000|2024-12-24 02:31:30|5969.85|5969.15|5969.85|5969.15|5969.85|5969.15|5969.85|5969.15|13
1735007500000|2024-12-24 02:31:40|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|5969.97|5969.27|13
1735007510000|2024-12-24 02:31:50|5969.97|5969.27|5969.85|5969.15|5969.97|5969.27|5969.85|5969.15|0
1735007520000|2024-12-24 02:32:00|5969.97|5969.27|5970.1|5969.4|5970.1|5969.4|5969.85|5969.15|13
1735007540000|2024-12-24 02:32:20|||||||||5
1735007560000|2024-12-24 02:32:40|5969.85|5969.15|5970.6|5969.9|5970.6|5969.9|5969.85|5969.15|41
1735007580000|2024-12-24 02:33:00|5970.72|5970.02|5970.85|5970.15|5970.85|5970.15|5970.6|5969.9|36
1735007590000|2024-12-24 02:33:10|5970.72|5970.02|5970.72|5970.02|5970.72|5970.02|5970.6|5969.9|8
1735007600000|2024-12-24 02:33:20|5970.85|5970.15|5970.85|5970.15|5970.85|5970.15|5970.85|5970.15|2
1735007620000|2024-12-24 02:33:40|5970.97|5970.27|5971.1|5970.4|5971.1|5970.4|5970.97|5970.27|10
1735007630000|2024-12-24 02:33:50|5970.85|5970.15|5971.1|5970.4|5971.1|5970.4|5970.85|5970.15|13
1735007640000|2024-12-24 02:34:00|5970.97|5970.27|5970.97|5970.27|5970.97|5970.27|5970.85|5970.15|4
1735007650000|2024-12-24 02:34:10|5970.85|5970.15|5970.85|5970.15|5970.85|5970.15|5970.85|5970.15|0
1735007660000|2024-12-24 02:34:20|5970.72|5970.02|5970.72|5970.02|5970.72|5970.02|5970.6|5969.9|9
1735007670000|2024-12-24 02:34:30|5970.6|5969.9|5970.6|5969.9|5970.72|5970.02|5970.6|5969.9|3
1735007680000|2024-12-24 02:34:40|||||||||1
1735007690000|2024-12-24 02:34:50|5970.72|5970.02|5970.85|5970.15|5970.85|5970.15|5970.6|5969.9|4
1735007700000|2024-12-24 02:35:00|5970.97|5970.27|5970.85|5970.15|5970.97|5970.27|5970.85|5970.15|3
1735007710000|2024-12-24 02:35:10|5970.97|5970.27|5970.97|5970.27|5970.97|5970.27|5970.97|5970.27|0
1735007720000|2024-12-24 02:35:20|5970.85|5970.15|5970.6|5969.9|5970.85|5970.15|5970.6|5969.9|7
1735007740000|2024-12-24 02:35:40|||||||||1
1735007760000|2024-12-24 02:36:00|5970.47|5969.77|5970.35|5969.65|5970.47|5969.77|5970.22|5969.52|9
1735007790000|2024-12-24 02:36:30|5970.6|5969.9|5970.6|5969.9|5970.6|5969.9|5970.6|5969.9|6
1735007810000|2024-12-24 02:36:50|5970.72|5970.02|5970.85|5970.15|5970.97|5970.27|5970.72|5970.02|13
1735007820000|2024-12-24 02:37:00|5970.97|5970.27|5970.85|5970.15|5970.97|5970.27|5970.85|5970.15|2
1735007840000|2024-12-24 02:37:20|||||||||2
1735007860000|2024-12-24 02:37:40|||||||||12
1735007870000|2024-12-24 02:37:50|5970.97|5970.27|5970.97|5970.27|5971.1|5970.4|5970.97|5970.27|8
1735007880000|2024-12-24 02:38:00|5970.85|5970.15|5970.6|5969.9|5970.85|5970.15|5970.6|5969.9|2
1735007910000|2024-12-24 02:38:30|5970.72|5970.02|5970.6|5969.9|5970.72|5970.02|5970.6|5969.9|7
1735007920000|2024-12-24 02:38:40|||||||||1
1735007930000|2024-12-24 02:38:50|5970.47|5969.77|5970.1|5969.4|5970.47|5969.77|5970.1|5969.4|9
1735007940000|2024-12-24 02:39:00|5969.85|5969.15|5970.1|5969.4|5970.1|5969.4|5969.85|5969.15|10
1735007960000|2024-12-24 02:39:20|5970.22|5969.52|5970.35|5969.65|5970.35|5969.65|5970.22|5969.52|12
1735007970000|2024-12-24 02:39:30|||||||||1
1735007980000|2024-12-24 02:39:40|||||||||2
1735008000000|2024-12-24 02:40:00|5970.47|5969.77|5970.47|5969.77|5970.47|5969.77|5970.47|5969.77|11
1735008010000|2024-12-24 02:40:10|5970.35|5969.65|5970.47|5969.77|5970.47|5969.77|5970.35|5969.65|1
1735008020000|2024-12-24 02:40:20|5970.6|5969.9|5970.6|5969.9|5970.6|5969.9|5970.47|5969.77|7
1735008030000|2024-12-24 02:40:30|5970.85|5970.15|5971.1|5970.4|5971.1|5970.4|5970.85|5970.15|13
1735008040000|2024-12-24 02:40:40|5970.97|5970.27|5970.85|5970.15|5970.97|5970.27|5970.85|5970.15|9
1735008060000|2024-12-24 02:41:00|5970.97|5970.27|5970.85|5970.15|5971.1|5970.4|5970.85|5970.15|5
1735008080000|2024-12-24 02:41:20|5970.72|5970.02|5970.6|5969.9|5970.72|5970.02|5970.6|5969.9|10
1735008100000|2024-12-24 02:41:40|5970.72|5970.02|5970.6|5969.9|5970.72|5970.02|5970.6|5969.9|0
1735008110000|2024-12-24 02:41:50|||||||||6
1735008130000|2024-12-24 02:42:10|5970.47|5969.77|5970.22|5969.52|5970.47|5969.77|5970.1|5969.4|7
1735008140000|2024-12-24 02:42:20|5970.1|5969.4|5970.35|5969.65|5970.35|5969.65|5970.1|5969.4|0
1735008160000|2024-12-24 02:42:40|5970.47|5969.77|5970.6|5969.9|5970.6|5969.9|5970.47|5969.77|6
1735008170000|2024-12-24 02:42:50|5970.85|5970.15|5970.85|5970.15|5970.85|5970.15|5970.85|5970.15|13
1735008180000|2024-12-24 02:43:00|5970.72|5970.02|5970.6|5969.9|5970.72|5970.02|5970.6|5969.9|6
1735008190000|2024-12-24 02:43:10|5970.72|5970.02|5970.6|5969.9|5970.72|5970.02|5970.6|5969.9|8
1735008200000|2024-12-24 02:43:20|5970.72|5970.02|5970.85|5970.15|5971.1|5970.4|5970.72|5970.02|17
1735008210000|2024-12-24 02:43:30|5970.97|5970.27|5971.1|5970.4|5971.1|5970.4|5970.97|5970.27|9
1735008220000|2024-12-24 02:43:40|5970.97|5970.27|5970.85|5970.15|5970.97|5970.27|5970.85|5970.15|0
1735008270000|2024-12-24 02:44:30|5970.97|5970.27|5971.1|5970.4|5971.1|5970.4|5970.97|5970.27|7
1735008290000|2024-12-24 02:44:50|||||||||7
1735008300000|2024-12-24 02:45:00|5970.97|5970.27|5970.85|5970.15|5971.1|5970.4|5970.35|5969.65|53
1735008310000|2024-12-24 02:45:10|5970.97|5970.27|5970.97|5970.27|5970.97|5970.27|5970.97|5970.27|2
1735008320000|2024-12-24 02:45:20|5970.85|5970.15|5971.1|5970.4|5971.1|5970.4|5970.85|5970.15|21
1735008340000|2024-12-24 02:45:40|||||||||2
1735008350000|2024-12-24 02:45:50|5971.35|5970.65|5971.6|5970.9|5971.6|5970.9|5971.35|5970.65|33
1735008360000|2024-12-24 02:46:00|||||||||11
1735008370000|2024-12-24 02:46:10|||||||||2
1735008390000|2024-12-24 02:46:30|||||||||1
1735008430000|2024-12-24 02:47:10|5972.1|5971.4|5972.1|5971.4|5972.1|5971.4|5971.97|5971.27|123
1735008440000|2024-12-24 02:47:20|5971.97|5971.27|5972.1|5971.4|5972.1|5971.4|5971.97|5971.27|43
1735008460000|2024-12-24 02:47:40|||||||||43
1735008470000|2024-12-24 02:47:50|5972.35|5971.65|5971.85|5971.15|5972.35|5971.65|5971.85|5971.15|72
1735008490000|2024-12-24 02:48:10|5971.72|5971.02|5971.6|5970.9|5971.72|5971.02|5971.6|5970.9|21
1735008520000|2024-12-24 02:48:40|5971.72|5971.02|5971.72|5971.02|5971.72|5971.02|5971.72|5971.02|5
1735008530000|2024-12-24 02:48:50|5971.6|5970.9|5971.6|5970.9|5971.6|5970.9|5971.6|5970.9|3
1735008540000|2024-12-24 02:49:00|5971.35|5970.65|5971.35|5970.65|5971.35|5970.65|5971.35|5970.65|9
1735008550000|2024-12-24 02:49:10|||||||||2
1735008560000|2024-12-24 02:49:20|5971.6|5970.9|5971.6|5970.9|5971.6|5970.9|5971.6|5970.9|9
1735008610000|2024-12-24 02:50:10|||||||||3
1735008620000|2024-12-24 02:50:20|||||||||2
1735008630000|2024-12-24 02:50:30|5971.72|5971.02|5971.85|5971.15|5971.85|5971.15|5971.6|5970.9|22
1735008640000|2024-12-24 02:50:40|5971.72|5971.02|5971.85|5971.15|5971.85|5971.15|5971.72|5971.02|2
1735008650000|2024-12-24 02:50:50|5971.97|5971.27|5971.85|5971.15|5971.97|5971.27|5971.85|5971.15|16
1735008660000|2024-12-24 02:51:00|5971.6|5970.9|5971.6|5970.9|5971.6|5970.9|5971.6|5970.9|5
1735008680000|2024-12-24 02:51:20|||||||||1
1735008690000|2024-12-24 02:51:30|5971.47|5970.77|5971.35|5970.65|5971.47|5970.77|5971.35|5970.65|7
1735008760000|2024-12-24 02:52:40|5971.47|5970.77|5971.1|5970.4|5971.47|5970.77|5971.1|5970.4|13
1735008770000|2024-12-24 02:52:50|||||||||3
1735008780000|2024-12-24 02:53:00|||||||||1
1735008830000|2024-12-24 02:53:50|5970.85|5970.15|5971.1|5970.4|5971.1|5970.4|5970.85|5970.15|21
1735008840000|2024-12-24 02:54:00|5970.97|5970.27|5971.1|5970.4|5971.1|5970.4|5970.97|5970.27|5
1735008850000|2024-12-24 02:54:10|5970.97|5970.27|5970.97|5970.27|5970.97|5970.27|5970.97|5970.27|2
1735008860000|2024-12-24 02:54:20|5971.1|5970.4|5970.97|5970.27|5971.1|5970.4|5970.97|5970.27|8
1735008870000|2024-12-24 02:54:30|5971.1|5970.4|5970.97|5970.27|5971.1|5970.4|5970.85|5970.15|0
1735008880000|2024-12-24 02:54:40|5970.85|5970.15|5970.85|5970.15|5970.85|5970.15|5970.85|5970.15|0
1735008900000|2024-12-24 02:55:00|5970.97|5970.27|5970.85|5970.15|5970.97|5970.27|5970.85|5970.15|2
1735008910000|2024-12-24 02:55:10|5970.97|5970.27|5970.97|5970.27|5970.97|5970.27|5970.85|5970.15|2
1735008920000|2024-12-24 02:55:20|5970.85|5970.15|5971.1|5970.4|5971.1|5970.4|5970.85|5970.15|15
1735008930000|2024-12-24 02:55:30|5971.22|5970.52|5971.1|5970.4|5971.22|5970.52|5971.1|5970.4|7
1735008940000|2024-12-24 02:55:40|5971.22|5970.52|5971.22|5970.52|5971.22|5970.52|5971.1|5970.4|8
1735008950000|2024-12-24 02:55:50|5971.35|5970.65|5971.35|5970.65|5971.35|5970.65|5971.22|5970.52|3
1735008960000|2024-12-24 02:56:00|5971.47|5970.77|5971.72|5971.02|5971.85|5971.15|5971.47|5970.77|11
1735008970000|2024-12-24 02:56:10|5971.6|5970.9|5971.6|5970.9|5971.6|5970.9|5971.6|5970.9|0
1735008980000|2024-12-24 02:56:20|5971.72|5971.02|5971.72|5971.02|5971.85|5971.15|5971.6|5970.9|10
1735008990000|2024-12-24 02:56:30|5971.85|5971.15|5971.85|5971.15|5971.85|5971.15|5971.6|5970.9|2
1735009000000|2024-12-24 02:56:40|5971.72|5971.02|5971.72|5971.02|5971.85|5971.15|5971.72|5971.02|1
1735009010000|2024-12-24 02:56:50|5971.85|5971.15|5971.72|5971.02|5971.85|5971.15|5971.72|5971.02|0
1735009020000|2024-12-24 02:57:00|5971.85|5971.15|5972.1|5971.4|5972.1|5971.4|5971.85|5971.15|12
1735009070000|2024-12-24 02:57:50|||||||||4
1735009080000|2024-12-24 02:58:00|5972.22|5971.52|5972.1|5971.4|5972.22|5971.52|5972.1|5971.4|11
1735009110000|2024-12-24 02:58:30|5972.35|5971.65|5972.22|5971.52|5972.35|5971.65|5972.22|5971.52|13
1735009120000|2024-12-24 02:58:40|5972.35|5971.65|5972.22|5971.52|5972.35|5971.65|5972.22|5971.52|3
1735009130000|2024-12-24 02:58:50|5972.1|5971.4|5972.1|5971.4|5972.1|5971.4|5972.1|5971.4|0
1735009150000|2024-12-24 02:59:10|5972.35|5971.65|5972.1|5971.4|5972.35|5971.65|5972.1|5971.4|6
1735009170000|2024-12-24 02:59:30|5972.22|5971.52|5972.35|5971.65|5972.35|5971.65|5972.22|5971.52|9
1735009190000|2024-12-24 02:59:50|5972.1|5971.4|5972.1|5971.4|5972.22|5971.52|5972.1|5971.4|20
1735009200000|2024-12-24 03:00:00|||||||||6
1735009220000|2024-12-24 03:00:20|5972.22|5971.52|5972.22|5971.52|5972.22|5971.52|5972.1|5971.4|11
1735009230000|2024-12-24 03:00:30|5972.1|5971.4|5972.1|5971.4|5972.1|5971.4|5972.1|5971.4|1
1735009250000|2024-12-24 03:00:50|5972.22|5971.52|5972.22|5971.52|5972.35|5971.65|5972.1|5971.4|8
1735009260000|2024-12-24 03:01:00|5972.35|5971.65|5972.22|5971.52|5972.35|5971.65|5972.1|5971.4|14
1735009270000|2024-12-24 03:01:10|5972.1|5971.4|5972.35|5971.65|5972.35|5971.65|5972.1|5971.4|8
1735009280000|2024-12-24 03:01:20|5972.22|5971.52|5972.1|5971.4|5972.22|5971.52|5972.1|5971.4|7
1735009290000|2024-12-24 03:01:30|5972.22|5971.52|5972.1|5971.4|5972.22|5971.52|5972.1|5971.4|5
1735009300000|2024-12-24 03:01:40|||||||||1
1735009310000|2024-12-24 03:01:50|5972.22|5971.52|5972.35|5971.65|5972.35|5971.65|5972.22|5971.52|7
1735009320000|2024-12-24 03:02:00|5972.6|5971.9|5972.35|5971.65|5972.6|5971.9|5972.35|5971.65|27
1735009360000|2024-12-24 03:02:40|5972.6|5971.9|5972.35|5971.65|5972.6|5971.9|5972.35|5971.65|17
1735009370000|2024-12-24 03:02:50|5972.47|5971.77|5972.6|5971.9|5972.6|5971.9|5972.47|5971.77|5
1735009380000|2024-12-24 03:03:00|5974.1|5973.4|5973.35|5972.65|5974.1|5973.4|5973.35|5972.65|289
1735009390000|2024-12-24 03:03:10|||||||||2
1735009400000|2024-12-24 03:03:20|||||||||5
1735009410000|2024-12-24 03:03:30|5973.6|5972.9|5973.6|5972.9|5973.6|5972.9|5973.6|5972.9|22
1735009420000|2024-12-24 03:03:40|||||||||1
1735009440000|2024-12-24 03:04:00|5973.85|5973.15|5973.85|5973.15|5973.85|5973.15|5973.85|5973.15|10
1735009450000|2024-12-24 03:04:10|5974.1|5973.4|5974.1|5973.4|5974.1|5973.4|5974.1|5973.4|9
1735009460000|2024-12-24 03:04:20|5974.22|5973.52|5974.22|5973.52|5974.22|5973.52|5974.1|5973.4|27
1735009470000|2024-12-24 03:04:30|5974.1|5973.4|5974.1|5973.4|5974.1|5973.4|5974.1|5973.4|0
1735009480000|2024-12-24 03:04:40|5974.22|5973.52|5974.1|5973.4|5974.22|5973.52|5974.1|5973.4|10
1735009490000|2024-12-24 03:04:50|5974.22|5973.52|5974.35|5973.65|5974.35|5973.65|5974.1|5973.4|6
1735009500000|2024-12-24 03:05:00|||||||||15
1735009510000|2024-12-24 03:05:10|5974.1|5973.4|5974.1|5973.4|5974.35|5973.65|5974.1|5973.4|30
1735009520000|2024-12-24 03:05:20|5974.22|5973.52|5974.35|5973.65|5974.35|5973.65|5974.22|5973.52|5
1735009530000|2024-12-24 03:05:30|5974.1|5973.4|5974.1|5973.4|5974.22|5973.52|5974.1|5973.4|9
1735009540000|2024-12-24 03:05:40|5974.22|5973.52|5974.1|5973.4|5974.22|5973.52|5974.1|5973.4|18
1735009550000|2024-12-24 03:05:50|5974.22|5973.52|5974.1|5973.4|5974.35|5973.65|5974.1|5973.4|24
1735009560000|2024-12-24 03:06:00|5973.97|5973.27|5973.97|5973.27|5973.97|5973.27|5973.97|5973.27|5
1735009570000|2024-12-24 03:06:10|5974.1|5973.4|5974.1|5973.4|5974.22|5973.52|5974.1|5973.4|14
1735009580000|2024-12-24 03:06:20|5973.85|5973.15|5974.1|5973.4|5974.1|5973.4|5973.85|5973.15|19
1735009610000|2024-12-24 03:06:50|5973.97|5973.27|5973.6|5972.9|5973.97|5973.27|5973.6|5972.9|16
1735009620000|2024-12-24 03:07:00|5973.72|5973.02|5973.6|5972.9|5973.72|5973.02|5973.6|5972.9|22
1735009630000|2024-12-24 03:07:10|5973.35|5972.65|5973.6|5972.9|5973.6|5972.9|5973.35|5972.65|13
1735009650000|2024-12-24 03:07:30|5973.47|5972.77|5973.35|5972.65|5973.47|5972.77|5973.35|5972.65|4
1735009660000|2024-12-24 03:07:40|5973.1|5972.4|5973.1|5972.4|5973.22|5972.52|5973.1|5972.4|15
1735009670000|2024-12-24 03:07:50|5972.97|5972.27|5972.85|5972.15|5972.97|5972.27|5972.85|5972.15|12
1735009690000|2024-12-24 03:08:10|||||||||8
1735009700000|2024-12-24 03:08:20|5972.72|5972.02|5972.1|5971.4|5972.72|5972.02|5972.1|5971.4|22
1735009720000|2024-12-24 03:08:40|5971.97|5971.27|5971.85|5971.15|5971.97|5971.27|5971.85|5971.15|13
1735009730000|2024-12-24 03:08:50|5971.72|5971.02|5971.6|5970.9|5971.72|5971.02|5971.6|5970.9|16
1735009740000|2024-12-24 03:09:00|||||||||17
1735009750000|2024-12-24 03:09:10|5971.85|5971.15|5971.6|5970.9|5971.85|5971.15|5971.6|5970.9|18
1735009760000|2024-12-24 03:09:20|5971.85|5971.15|5971.72|5971.02|5971.85|5971.15|5971.72|5971.02|6
1735009770000|2024-12-24 03:09:30|5971.6|5970.9|5971.6|5970.9|5971.6|5970.9|5971.6|5970.9|0
1735009780000|2024-12-24 03:09:40|||||||||4
1735009790000|2024-12-24 03:09:50|5971.47|5970.77|5971.35|5970.65|5971.47|5970.77|5971.35|5970.65|25
1735009800000|2024-12-24 03:10:00|5971.1|5970.4|5971.1|5970.4|5971.1|5970.4|5971.1|5970.4|26
1735009810000|2024-12-24 03:10:10|5971.22|5970.52|5971.6|5970.9|5971.6|5970.9|5971.1|5970.4|31
1735009820000|2024-12-24 03:10:20|||||||||2
1735009830000|2024-12-24 03:10:30|5971.72|5971.02|5971.85|5971.15|5971.85|5971.15|5971.72|5971.02|14
1735009840000|2024-12-24 03:10:40|5971.72|5971.02|5971.6|5970.9|5971.72|5971.02|5971.6|5970.9|10
1735009850000|2024-12-24 03:10:50|5971.47|5970.77|5971.35|5970.65|5971.47|5970.77|5971.35|5970.65|14
1735009860000|2024-12-24 03:11:00|5971.22|5970.52|5970.85|5970.15|5971.22|5970.52|5970.85|5970.15|29
1735009870000|2024-12-24 03:11:10|5971.1|5970.4|5970.85|5970.15|5971.1|5970.4|5970.85|5970.15|21
1735009880000|2024-12-24 03:11:20|||||||||1
1735009890000|2024-12-24 03:11:30|5971.1|5970.4|5971.1|5970.4|5971.1|5970.4|5971.1|5970.4|11
1735009900000|2024-12-24 03:11:40|5971.22|5970.52|5971.1|5970.4|5971.35|5970.65|5971.1|5970.4|34
1735009910000|2024-12-24 03:11:50|5971.22|5970.52|5971.22|5970.52|5971.22|5970.52|5971.22|5970.52|3
1735009920000|2024-12-24 03:12:00|5971.35|5970.65|5971.6|5970.9|5971.6|5970.9|5971.35|5970.65|10
1735009940000|2024-12-24 03:12:20|5971.85|5971.15|5971.85|5971.15|5971.85|5971.15|5971.85|5971.15|13
1735009960000|2024-12-24 03:12:40|||||||||5
1735009970000|2024-12-24 03:12:50|5971.72|5971.02|5971.85|5971.15|5971.85|5971.15|5971.6|5970.9|9
1735009980000|2024-12-24 03:13:00|5971.72|5971.02|5971.85|5971.15|5971.85|5971.15|5971.72|5971.02|8
1735009990000|2024-12-24 03:13:10|5971.72|5971.02|5971.85|5971.15|5971.85|5971.15|5971.6|5970.9|1
1735010000000|2024-12-24 03:13:20|5971.72|5971.02|5971.85|5971.15|5971.85|5971.15|5971.72|5971.02|5
1735010030000|2024-12-24 03:13:50|5971.72|5971.02|5971.85|5971.15|5971.85|5971.15|5971.72|5971.02|11
1735010040000|2024-12-24 03:14:00|5971.72|5971.02|5971.85|5971.15|5971.85|5971.15|5971.6|5970.9|3
1735010050000|2024-12-24 03:14:10|5971.72|5971.02|5971.72|5971.02|5971.85|5971.15|5971.72|5971.02|2
1735010060000|2024-12-24 03:14:20|5971.85|5971.15|5971.85|5971.15|5971.85|5971.15|5971.72|5971.02|3
1735010070000|2024-12-24 03:14:30|5971.72|5971.02|5971.85|5971.15|5971.85|5971.15|5971.6|5970.9|3
1735010080000|2024-12-24 03:14:40|5971.72|5971.02|5971.72|5971.02|5971.85|5971.15|5971.72|5971.02|1
1735010090000|2024-12-24 03:14:50|5971.85|5971.15|5971.85|5971.15|5971.85|5971.15|5971.85|5971.15|0
1735010100000|2024-12-24 03:15:00|5972.35|5971.65|5972.35|5971.65|5972.35|5971.65|5972.35|5971.65|51
1735010140000|2024-12-24 03:15:40|||||||||8
1735010150000|2024-12-24 03:15:50|||||||||6
1735010160000|2024-12-24 03:16:00|5972.22|5971.52|5972.35|5971.65|5972.35|5971.65|5972.22|5971.52|7
1735010180000|2024-12-24 03:16:20|5972.22|5971.52|5972.1|5971.4|5972.22|5971.52|5972.1|5971.4|8
1735010190000|2024-12-24 03:16:30|5971.35|5970.65|5971.6|5970.9|5971.6|5970.9|5971.35|5970.65|86
1735010200000|2024-12-24 03:16:40|5971.47|5970.77|5971.35|5970.65|5971.47|5970.77|5971.35|5970.65|10
1735010210000|2024-12-24 03:16:50|5971.1|5970.4|5970.85|5970.15|5971.1|5970.4|5970.85|5970.15|45
1735010220000|2024-12-24 03:17:00|||||||||6
1735010230000|2024-12-24 03:17:10|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|5969.85|5969.15|65
1735010240000|2024-12-24 03:17:20|5969.85|5969.15|5969.6|5968.9|5969.85|5969.15|5969.6|5968.9|23
1735010250000|2024-12-24 03:17:30|5969.72|5969.02|5969.72|5969.02|5969.85|5969.15|5969.72|5969.02|8
1735010260000|2024-12-24 03:17:40|5969.85|5969.15|5969.6|5968.9|5969.85|5969.15|5969.6|5968.9|36
1735010270000|2024-12-24 03:17:50|5969.35|5968.65|5969.35|5968.65|5969.35|5968.65|5969.35|5968.65|6
1735010280000|2024-12-24 03:18:00|5969.6|5968.9|5969.35|5968.65|5969.6|5968.9|5969.35|5968.65|16
1735010290000|2024-12-24 03:18:10|5969.47|5968.77|5969.35|5968.65|5969.6|5968.9|5969.1|5968.4|79
1735010300000|2024-12-24 03:18:20|5969.22|5968.52|5969.6|5968.9|5969.6|5968.9|5968.85|5968.15|38
1735010310000|2024-12-24 03:18:30|5969.47|5968.77|5969.47|5968.77|5969.47|5968.77|5969.47|5968.77|0
1735010320000|2024-12-24 03:18:40|5969.6|5968.9|5969.47|5968.77|5969.6|5968.9|5969.47|5968.77|7
1735010330000|2024-12-24 03:18:50|5969.35|5968.65|5969.6|5968.9|5969.6|5968.9|5969.35|5968.65|7
1735010340000|2024-12-24 03:19:00|5969.47|5968.77|5969.6|5968.9|5969.6|5968.9|5969.47|5968.77|2
1735010350000|2024-12-24 03:19:10|5969.85|5969.15|5969.85|5969.15|5969.85|5969.15|5969.6|5968.9|6
1735010360000|2024-12-24 03:19:20|5969.97|5969.27|5970.1|5969.4|5970.1|5969.4|5969.97|5969.27|8
1735010370000|2024-12-24 03:19:30|5969.85|5969.15|5969.6|5968.9|5969.85|5969.15|5969.6|5968.9|34
1735010380000|2024-12-24 03:19:40|5969.72|5969.02|5969.6|5968.9|5969.72|5969.02|5969.6|5968.9|5
1735010390000|2024-12-24 03:19:50|5969.72|5969.02|5969.6|5968.9|5969.85|5969.15|5969.6|5968.9|5
1735010400000|2024-12-24 03:20:00|5969.72|5969.02|5969.6|5968.9|5969.72|5969.02|5969.6|5968.9|5
1735010410000|2024-12-24 03:20:10|5969.72|5969.02|5970.1|5969.4|5970.1|5969.4|5969.72|5969.02|5
1735010420000|2024-12-24 03:20:20|5969.97|5969.27|5969.85|5969.15|5969.97|5969.27|5969.85|5969.15|8
1735010430000|2024-12-24 03:20:30|5969.97|5969.27|5970.1|5969.4|5970.1|5969.4|5969.97|5969.27|5
1735010440000|2024-12-24 03:20:40|||||||||1
1735010450000|2024-12-24 03:20:50|5970.22|5969.52|5969.97|5969.27|5970.22|5969.52|5969.97|5969.27|12
1735010460000|2024-12-24 03:21:00|5970.1|5969.4|5970.1|5969.4|5970.35|5969.65|5970.1|5969.4|16
1735010470000|2024-12-24 03:21:10|5969.97|5969.27|5970.1|5969.4|5970.1|5969.4|5969.97|5969.27|0
1735010480000|2024-12-24 03:21:20|5970.22|5969.52|5970.35|5969.65|5970.35|5969.65|5970.22|5969.52|4
1735010490000|2024-12-24 03:21:30|5970.22|5969.52|5970.35|5969.65|5970.35|5969.65|5970.22|5969.52|4
1735010500000|2024-12-24 03:21:40|5970.22|5969.52|5970.22|5969.52|5970.35|5969.65|5970.1|5969.4|2
1735010510000|2024-12-24 03:21:50|5970.1|5969.4|5970.22|5969.52|5970.35|5969.65|5970.1|5969.4|2
1735010520000|2024-12-24 03:22:00|5970.35|5969.65|5970.35|5969.65|5970.35|5969.65|5970.35|5969.65|0
1735010530000|2024-12-24 03:22:10|5970.22|5969.52|5970.22|5969.52|5970.22|5969.52|5970.22|5969.52|1
1735010540000|2024-12-24 03:22:20|5970.1|5969.4|5970.1|5969.4|5970.22|5969.52|5970.1|5969.4|0
1735010550000|2024-12-24 03:22:30|5970.22|5969.52|5970.22|5969.52|5970.22|5969.52|5970.22|5969.52|7
1735010560000|2024-12-24 03:22:40|5970.1|5969.4|5970.22|5969.52|5970.22|5969.52|5970.1|5969.4|2
1735010570000|2024-12-24 03:22:50|5970.35|5969.65|5970.35|5969.65|5970.35|5969.65|5970.22|5969.52|2
1735010580000|2024-12-24 03:23:00|5970.22|5969.52|5970.1|5969.4|5970.35|5969.65|5970.1|5969.4|11
1735010600000|2024-12-24 03:23:20|5970.35|5969.65|5970.35|5969.65|5970.35|5969.65|5970.35|5969.65|1
1735010610000|2024-12-24 03:23:30|5970.22|5969.52|5970.22|5969.52|5970.22|5969.52|5970.1|5969.4|4
1735010620000|2024-12-24 03:23:40|5970.1|5969.4|5970.22|5969.52|5970.22|5969.52|5970.1|5969.4|1
1735010630000|2024-12-24 03:23:50|5970.35|5969.65|5970.35|5969.65|5970.35|5969.65|5970.35|5969.65|0
1735010640000|2024-12-24 03:24:00|5970.22|5969.52|5970.22|5969.52|5970.22|5969.52|5970.1|5969.4|4
1735010650000|2024-12-24 03:24:10|5970.35|5969.65|5970.1|5969.4|5970.35|5969.65|5970.1|5969.4|0
1735010680000|2024-12-24 03:24:40|5970.22|5969.52|5970.1|5969.4|5970.35|5969.65|5970.1|5969.4|6
1735010690000|2024-12-24 03:24:50|5969.85|5969.15|5969.6|5968.9|5969.85|5969.15|5969.6|5968.9|8
1735010700000|2024-12-24 03:25:00|5969.72|5969.02|5969.97|5969.27|5969.97|5969.27|5969.72|5969.02|17
1735010710000|2024-12-24 03:25:10|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|1
1735010720000|2024-12-24 03:25:20|5970.35|5969.65|5970.35|5969.65|5970.35|5969.65|5970.22|5969.52|8
1735010730000|2024-12-24 03:25:30|||||||||1
1735010740000|2024-12-24 03:25:40|||||||||2
1735010760000|2024-12-24 03:26:00|5970.22|5969.52|5970.22|5969.52|5970.35|5969.65|5970.22|5969.52|1
1735010770000|2024-12-24 03:26:10|5970.1|5969.4|5970.22|5969.52|5970.22|5969.52|5970.1|5969.4|9
1735010780000|2024-12-24 03:26:20|5970.1|5969.4|5970.1|5969.4|5970.22|5969.52|5970.1|5969.4|1
1735010790000|2024-12-24 03:26:30|5970.22|5969.52|5970.1|5969.4|5970.22|5969.52|5970.1|5969.4|0
1735010810000|2024-12-24 03:26:50|5969.97|5969.27|5970.1|5969.4|5970.1|5969.4|5969.97|5969.27|3
1735010850000|2024-12-24 03:27:30|5969.97|5969.27|5969.97|5969.27|5969.97|5969.27|5969.97|5969.27|3
1735010860000|2024-12-24 03:27:40|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|5969.97|5969.27|0
1735010870000|2024-12-24 03:27:50|5970.22|5969.52|5970.35|5969.65|5970.35|5969.65|5970.22|5969.52|7
1735010920000|2024-12-24 03:28:40|5970.22|5969.52|5969.85|5969.15|5970.22|5969.52|5969.85|5969.15|7
1735010940000|2024-12-24 03:29:00|5969.72|5969.02|5969.85|5969.15|5969.85|5969.15|5969.72|5969.02|10
1735010950000|2024-12-24 03:29:10|5969.97|5969.27|5969.97|5969.27|5969.97|5969.27|5969.97|5969.27|18
1735010960000|2024-12-24 03:29:20|5969.85|5969.15|5970.1|5969.4|5970.1|5969.4|5969.85|5969.15|2
1735010970000|2024-12-24 03:29:30|5969.97|5969.27|5969.85|5969.15|5969.97|5969.27|5969.85|5969.15|3
1735011000000|2024-12-24 03:30:00|5969.6|5968.9|5969.6|5968.9|5969.6|5968.9|5969.35|5968.65|35
1735011010000|2024-12-24 03:30:10|||||||||13
1735011020000|2024-12-24 03:30:20|5969.47|5968.77|5969.47|5968.77|5969.6|5968.9|5969.47|5968.77|2
1735011030000|2024-12-24 03:30:30|5969.35|5968.65|5969.35|5968.65|5969.35|5968.65|5969.35|5968.65|1
1735011040000|2024-12-24 03:30:40|5969.6|5968.9|5969.47|5968.77|5969.6|5968.9|5969.35|5968.65|14
1735011050000|2024-12-24 03:30:50|5969.6|5968.9|5969.47|5968.77|5969.6|5968.9|5969.47|5968.77|1
1735011060000|2024-12-24 03:31:00|5969.35|5968.65|5969.6|5968.9|5969.6|5968.9|5969.35|5968.65|4
1735011070000|2024-12-24 03:31:10|5969.47|5968.77|5969.6|5968.9|5969.6|5968.9|5969.47|5968.77|4
1735011080000|2024-12-24 03:31:20|5969.85|5969.15|5969.97|5969.27|5969.97|5969.27|5969.72|5969.02|19
1735011090000|2024-12-24 03:31:30|5969.85|5969.15|5970.35|5969.65|5970.35|5969.65|5969.85|5969.15|12
1735011110000|2024-12-24 03:31:50|5970.22|5969.52|5970.35|5969.65|5970.35|5969.65|5970.22|5969.52|1
1735011120000|2024-12-24 03:32:00|||||||||1
1735011160000|2024-12-24 03:32:40|5970.22|5969.52|5970.1|5969.4|5970.22|5969.52|5970.1|5969.4|8
1735011180000|2024-12-24 03:33:00|5970.22|5969.52|5970.22|5969.52|5970.22|5969.52|5970.22|5969.52|1
1735011190000|2024-12-24 03:33:10|5970.1|5969.4|5970.35|5969.65|5970.35|5969.65|5970.1|5969.4|9
1735011200000|2024-12-24 03:33:20|5970.22|5969.52|5970.22|5969.52|5970.35|5969.65|5970.22|5969.52|1
1735011210000|2024-12-24 03:33:30|5970.35|5969.65|5970.35|5969.65|5970.35|5969.65|5970.22|5969.52|3
1735011230000|2024-12-24 03:33:50|5970.22|5969.52|5970.1|5969.4|5970.22|5969.52|5970.1|5969.4|7
1735011270000|2024-12-24 03:34:30|5969.97|5969.27|5969.85|5969.15|5969.97|5969.27|5969.85|5969.15|3
1735011280000|2024-12-24 03:34:40|5969.97|5969.27|5969.85|5969.15|5969.97|5969.27|5969.85|5969.15|0
1735011290000|2024-12-24 03:34:50|5969.97|5969.27|5969.85|5969.15|5969.97|5969.27|5969.85|5969.15|4
1735011300000|2024-12-24 03:35:00|5969.72|5969.02|5969.6|5968.9|5969.72|5969.02|5969.6|5968.9|5
1735011330000|2024-12-24 03:35:30|5969.85|5969.15|5969.85|5969.15|5969.85|5969.15|5969.85|5969.15|9
1735011340000|2024-12-24 03:35:40|5969.72|5969.02|5969.85|5969.15|5969.85|5969.15|5969.72|5969.02|3
1735011350000|2024-12-24 03:35:50|5969.72|5969.02|5969.85|5969.15|5969.85|5969.15|5969.72|5969.02|0
1735011360000|2024-12-24 03:36:00|5969.97|5969.27|5970.1|5969.4|5970.1|5969.4|5969.97|5969.27|6
1735011380000|2024-12-24 03:36:20|5970.35|5969.65|5970.35|5969.65|5970.35|5969.65|5970.35|5969.65|4
1735011390000|2024-12-24 03:36:30|||||||||2
1735011410000|2024-12-24 03:36:50|||||||||5
1735011420000|2024-12-24 03:37:00|5970.1|5969.4|5970.1|5969.4|5970.22|5969.52|5970.1|5969.4|7
1735011430000|2024-12-24 03:37:10|||||||||1
1735011460000|2024-12-24 03:37:40|5970.22|5969.52|5970.1|5969.4|5970.22|5969.52|5970.1|5969.4|11
1735011480000|2024-12-24 03:38:00|5970.22|5969.52|5970.35|5969.65|5970.35|5969.65|5970.1|5969.4|7
1735011490000|2024-12-24 03:38:10|5970.22|5969.52|5970.22|5969.52|5970.35|5969.65|5970.22|5969.52|5
1735011500000|2024-12-24 03:38:20|5970.1|5969.4|5970.22|5969.52|5970.22|5969.52|5970.1|5969.4|2
1735011520000|2024-12-24 03:38:40|5970.1|5969.4|5970.22|5969.52|5970.35|5969.65|5970.1|5969.4|7
1735011530000|2024-12-24 03:38:50|5970.1|5969.4|5969.85|5969.15|5970.22|5969.52|5969.85|5969.15|11
1735011540000|2024-12-24 03:39:00|5969.6|5968.9|5969.35|5968.65|5969.85|5969.15|5969.35|5968.65|43
1735011550000|2024-12-24 03:39:10|5969.22|5968.52|5969.22|5968.52|5969.22|5968.52|5969.22|5968.52|17
1735011560000|2024-12-24 03:39:20|5969.35|5968.65|5969.35|5968.65|5969.35|5968.65|5969.35|5968.65|1
1735011570000|2024-12-24 03:39:30|5969.47|5968.77|5969.35|5968.65|5969.47|5968.77|5969.35|5968.65|6
1735011590000|2024-12-24 03:39:50|5969.47|5968.77|5969.35|5968.65|5969.47|5968.77|5969.35|5968.65|6
1735011600000|2024-12-24 03:40:00|5969.47|5968.77|5969.35|5968.65|5969.6|5968.9|5969.35|5968.65|5
1735011610000|2024-12-24 03:40:10|5969.47|5968.77|5969.47|5968.77|5969.6|5968.9|5969.35|5968.65|3
1735011620000|2024-12-24 03:40:20|||||||||2
1735011630000|2024-12-24 03:40:30|5969.6|5968.9|5969.72|5969.02|5969.72|5969.02|5969.6|5968.9|5
1735011640000|2024-12-24 03:40:40|5969.6|5968.9|5969.72|5969.02|5969.72|5969.02|5969.6|5968.9|5
1735011650000|2024-12-24 03:40:50|5969.6|5968.9|5969.85|5969.15|5969.85|5969.15|5969.6|5968.9|2
1735011660000|2024-12-24 03:41:00|5969.72|5969.02|5969.85|5969.15|5969.85|5969.15|5969.72|5969.02|9
1735011690000|2024-12-24 03:41:30|5970.22|5969.52|5970.35|5969.65|5970.35|5969.65|5970.22|5969.52|33
1735011700000|2024-12-24 03:41:40|5970.22|5969.52|5970.35|5969.65|5970.35|5969.65|5970.22|5969.52|11
1735011710000|2024-12-24 03:41:50|5970.97|5970.27|5971.1|5970.4|5971.1|5970.4|5970.97|5970.27|66
1735011720000|2024-12-24 03:42:00|5970.97|5970.27|5971.1|5970.4|5971.1|5970.4|5970.85|5970.15|77
1735011730000|2024-12-24 03:42:10|5970.97|5970.27|5971.1|5970.4|5971.1|5970.4|5970.85|5970.15|24
1735011760000|2024-12-24 03:42:40|5971.85|5971.15|5971.85|5971.15|5971.85|5971.15|5971.6|5970.9|115
1735011770000|2024-12-24 03:42:50|5971.72|5971.02|5971.85|5971.15|5971.85|5971.15|5971.72|5971.02|9
1735011780000|2024-12-24 03:43:00|5971.72|5971.02|5971.6|5970.9|5971.72|5971.02|5971.6|5970.9|29
1735011800000|2024-12-24 03:43:20|||||||||3
1735011820000|2024-12-24 03:43:40|5971.85|5971.15|5971.72|5971.02|5971.85|5971.15|5971.72|5971.02|10
1735011830000|2024-12-24 03:43:50|5971.6|5970.9|5971.6|5970.9|5971.6|5970.9|5971.6|5970.9|16
1735011850000|2024-12-24 03:44:10|5971.47|5970.77|5971.35|5970.65|5971.47|5970.77|5971.35|5970.65|13
1735011860000|2024-12-24 03:44:20|5970.97|5970.27|5970.97|5970.27|5971.22|5970.52|5970.97|5970.27|41
1735011870000|2024-12-24 03:44:30|5970.85|5970.15|5971.1|5970.4|5971.1|5970.4|5970.85|5970.15|1
1735011900000|2024-12-24 03:45:00|5970.97|5970.27|5971.1|5970.4|5971.1|5970.4|5970.97|5970.27|8
1735011920000|2024-12-24 03:45:20|5971.22|5970.52|5971.1|5970.4|5971.22|5970.52|5971.1|5970.4|3
1735011940000|2024-12-24 03:45:40|5971.22|5970.52|5971.1|5970.4|5971.22|5970.52|5971.1|5970.4|11
1735011950000|2024-12-24 03:45:50|5970.97|5970.27|5970.85|5970.15|5970.97|5970.27|5970.85|5970.15|9
1735011960000|2024-12-24 03:46:00|5970.72|5970.02|5970.6|5969.9|5970.72|5970.02|5970.6|5969.9|7
1735011990000|2024-12-24 03:46:30|||||||||1
1735012000000|2024-12-24 03:46:40|5970.72|5970.02|5970.6|5969.9|5970.85|5970.15|5970.6|5969.9|11
1735012010000|2024-12-24 03:46:50|5970.85|5970.15|5970.72|5970.02|5970.85|5970.15|5970.6|5969.9|3
1735012030000|2024-12-24 03:47:10|5970.85|5970.15|5970.97|5970.27|5970.97|5970.27|5970.85|5970.15|2
1735012040000|2024-12-24 03:47:20|5970.85|5970.15|5970.6|5969.9|5970.85|5970.15|5970.6|5969.9|1
1735012050000|2024-12-24 03:47:30|5970.85|5970.15|5970.85|5970.15|5970.85|5970.15|5970.85|5970.15|17
1735012070000|2024-12-24 03:47:50|5970.97|5970.27|5971.1|5970.4|5971.1|5970.4|5970.97|5970.27|9
1735012090000|2024-12-24 03:48:10|5970.97|5970.27|5971.1|5970.4|5971.1|5970.4|5970.97|5970.27|3
1735012110000|2024-12-24 03:48:30|5971.35|5970.65|5971.1|5970.4|5971.35|5970.65|5971.1|5970.4|3
1735012120000|2024-12-24 03:48:40|5971.22|5970.52|5971.22|5970.52|5971.35|5970.65|5971.22|5970.52|1
1735012130000|2024-12-24 03:48:50|5971.35|5970.65|5971.22|5970.52|5971.35|5970.65|5971.22|5970.52|0
1735012140000|2024-12-24 03:49:00|5971.1|5970.4|5971.1|5970.4|5971.1|5970.4|5971.1|5970.4|1
1735012160000|2024-12-24 03:49:20|||||||||1
1735012200000|2024-12-24 03:50:00|5970.97|5970.27|5970.97|5970.27|5970.97|5970.27|5970.85|5970.15|9
1735012210000|2024-12-24 03:50:10|5970.85|5970.15|5970.85|5970.15|5970.85|5970.15|5970.85|5970.15|0
1735012220000|2024-12-24 03:50:20|5970.6|5969.9|5970.6|5969.9|5970.6|5969.9|5970.6|5969.9|4
1735012230000|2024-12-24 03:50:30|5970.47|5969.77|5970.35|5969.65|5970.47|5969.77|5970.35|5969.65|5
1735012250000|2024-12-24 03:50:50|5970.22|5969.52|5970.35|5969.65|5970.35|5969.65|5970.22|5969.52|3
1735012270000|2024-12-24 03:51:10|5970.22|5969.52|5970.35|5969.65|5970.35|5969.65|5970.22|5969.52|5
1735012280000|2024-12-24 03:51:20|5970.47|5969.77|5970.47|5969.77|5970.47|5969.77|5970.47|5969.77|7
1735012290000|2024-12-24 03:51:30|5970.6|5969.9|5970.6|5969.9|5970.6|5969.9|5970.6|5969.9|0
1735012300000|2024-12-24 03:51:40|5970.85|5970.15|5970.85|5970.15|5970.85|5970.15|5970.85|5970.15|4
1735012330000|2024-12-24 03:52:10|5970.6|5969.9|5970.35|5969.65|5970.6|5969.9|5970.35|5969.65|5
1735012340000|2024-12-24 03:52:20|5970.47|5969.77|5970.47|5969.77|5970.47|5969.77|5970.47|5969.77|4
1735012350000|2024-12-24 03:52:30|5970.6|5969.9|5970.35|5969.65|5970.6|5969.9|5970.35|5969.65|3
1735012360000|2024-12-24 03:52:40|5970.47|5969.77|5970.6|5969.9|5970.6|5969.9|5970.47|5969.77|0
1735012380000|2024-12-24 03:53:00|5970.85|5970.15|5970.72|5970.02|5970.85|5970.15|5970.72|5970.02|7
1735012390000|2024-12-24 03:53:10|5970.85|5970.15|5970.6|5969.9|5970.85|5970.15|5970.6|5969.9|1
1735012410000|2024-12-24 03:53:30|5970.72|5970.02|5970.72|5970.02|5970.72|5970.02|5970.6|5969.9|1
1735012420000|2024-12-24 03:53:40|5970.85|5970.15|5970.6|5969.9|5970.85|5970.15|5970.6|5969.9|3
1735012430000|2024-12-24 03:53:50|5970.72|5970.02|5970.6|5969.9|5970.72|5970.02|5970.6|5969.9|6
1735012450000|2024-12-24 03:54:10|5970.72|5970.02|5970.6|5969.9|5970.72|5970.02|5970.6|5969.9|5
1735012470000|2024-12-24 03:54:30|5970.72|5970.02|5970.6|5969.9|5970.72|5970.02|5970.6|5969.9|1
1735012480000|2024-12-24 03:54:40|5970.72|5970.02|5970.72|5970.02|5970.85|5970.15|5970.72|5970.02|3
1735012490000|2024-12-24 03:54:50|5970.6|5969.9|5970.6|5969.9|5970.72|5970.02|5970.6|5969.9|0
1735012510000|2024-12-24 03:55:10|5970.72|5970.02|5970.97|5970.27|5971.1|5970.4|5970.6|5969.9|9
1735012520000|2024-12-24 03:55:20|5971.1|5970.4|5970.85|5970.15|5971.1|5970.4|5970.85|5970.15|14
1735012540000|2024-12-24 03:55:40|5970.97|5970.27|5970.97|5970.27|5970.97|5970.27|5970.97|5970.27|5
1735012560000|2024-12-24 03:56:00|5970.85|5970.15|5970.85|5970.15|5970.85|5970.15|5970.85|5970.15|5
1735012570000|2024-12-24 03:56:10|5970.97|5970.27|5970.85|5970.15|5970.97|5970.27|5970.85|5970.15|0
1735012590000|2024-12-24 03:56:30|5970.97|5970.27|5970.97|5970.27|5970.97|5970.27|5970.97|5970.27|12
1735012600000|2024-12-24 03:56:40|5971.1|5970.4|5971.1|5970.4|5971.1|5970.4|5971.1|5970.4|0
1735012610000|2024-12-24 03:56:50|5971.22|5970.52|5971.35|5970.65|5971.35|5970.65|5971.22|5970.52|8
1735012620000|2024-12-24 03:57:00|5971.1|5970.4|5971.1|5970.4|5971.1|5970.4|5971.1|5970.4|3
1735012640000|2024-12-24 03:57:20|5970.97|5970.27|5970.97|5970.27|5970.97|5970.27|5970.97|5970.27|5
1735012650000|2024-12-24 03:57:30|5971.1|5970.4|5970.97|5970.27|5971.1|5970.4|5970.97|5970.27|2
1735012660000|2024-12-24 03:57:40|5970.85|5970.15|5970.97|5970.27|5970.97|5970.27|5970.85|5970.15|1
1735012670000|2024-12-24 03:57:50|5971.1|5970.4|5971.1|5970.4|5971.1|5970.4|5971.1|5970.4|0
1735012680000|2024-12-24 03:58:00|5970.97|5970.27|5970.97|5970.27|5970.97|5970.27|5970.97|5970.27|2
1735012690000|2024-12-24 03:58:10|5971.1|5970.4|5971.1|5970.4|5971.1|5970.4|5971.1|5970.4|0
1735012700000|2024-12-24 03:58:20|5970.97|5970.27|5970.85|5970.15|5970.97|5970.27|5970.85|5970.15|2
1735012710000|2024-12-24 03:58:30|||||||||1
1735012720000|2024-12-24 03:58:40|5970.97|5970.27|5970.97|5970.27|5970.97|5970.27|5970.97|5970.27|9
1735012730000|2024-12-24 03:58:50|5971.1|5970.4|5970.97|5970.27|5971.1|5970.4|5970.97|5970.27|3
1735012740000|2024-12-24 03:59:00|5971.1|5970.4|5970.97|5970.27|5971.1|5970.4|5970.97|5970.27|1
1735012750000|2024-12-24 03:59:10|5970.85|5970.15|5970.85|5970.15|5970.85|5970.15|5970.85|5970.15|0
1735012760000|2024-12-24 03:59:20|5970.97|5970.27|5970.85|5970.15|5970.97|5970.27|5970.85|5970.15|4
1735012770000|2024-12-24 03:59:30|5970.97|5970.27|5970.85|5970.15|5970.97|5970.27|5970.85|5970.15|1
1735012800000|2024-12-24 04:00:00|5970.97|5970.27|5971.1|5970.4|5971.1|5970.4|5970.97|5970.27|10
1735012810000|2024-12-24 04:00:10|5970.97|5970.27|5970.85|5970.15|5970.97|5970.27|5970.85|5970.15|2
1735012820000|2024-12-24 04:00:20|5970.97|5970.27|5971.1|5970.4|5971.1|5970.4|5970.97|5970.27|6
1735012830000|2024-12-24 04:00:30|5970.97|5970.27|5971.1|5970.4|5971.1|5970.4|5970.97|5970.27|4
1735012840000|2024-12-24 04:00:40|5970.97|5970.27|5970.6|5969.9|5970.97|5970.27|5970.6|5969.9|10
1735012860000|2024-12-24 04:01:00|5970.72|5970.02|5970.85|5970.15|5970.85|5970.15|5970.72|5970.02|15
1735012870000|2024-12-24 04:01:10|5970.97|5970.27|5970.97|5970.27|5970.97|5970.27|5970.85|5970.15|2
1735012880000|2024-12-24 04:01:20|5970.85|5970.15|5970.97|5970.27|5970.97|5970.27|5970.85|5970.15|1
1735012890000|2024-12-24 04:01:30|5970.85|5970.15|5971.1|5970.4|5971.1|5970.4|5970.85|5970.15|2
1735012910000|2024-12-24 04:01:50|5970.97|5970.27|5970.85|5970.15|5970.97|5970.27|5970.85|5970.15|2
1735012920000|2024-12-24 04:02:00|5970.97|5970.27|5970.85|5970.15|5970.97|5970.27|5970.85|5970.15|0
1735012940000|2024-12-24 04:02:20|5970.97|5970.27|5970.97|5970.27|5970.97|5970.27|5970.97|5970.27|1
1735012950000|2024-12-24 04:02:30|5970.85|5970.15|5970.85|5970.15|5970.97|5970.27|5970.85|5970.15|1
1735012960000|2024-12-24 04:02:40|5970.97|5970.27|5970.97|5970.27|5970.97|5970.27|5970.97|5970.27|0
1735012990000|2024-12-24 04:03:10|5970.6|5969.9|5970.72|5970.02|5970.72|5970.02|5970.6|5969.9|19
1735013000000|2024-12-24 04:03:20|5970.6|5969.9|5970.72|5970.02|5970.72|5970.02|5970.6|5969.9|2
1735013010000|2024-12-24 04:03:30|5970.6|5969.9|5970.35|5969.65|5970.72|5970.02|5970.35|5969.65|3
1735013020000|2024-12-24 04:03:40|5970.47|5969.77|5970.22|5969.52|5970.47|5969.77|5970.22|5969.52|8
1735013040000|2024-12-24 04:04:00|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|3
1735013060000|2024-12-24 04:04:20|5970.22|5969.52|5970.1|5969.4|5970.22|5969.52|5970.1|5969.4|2
1735013070000|2024-12-24 04:04:30|||||||||1
1735013100000|2024-12-24 04:05:00|5969.97|5969.27|5970.1|5969.4|5970.1|5969.4|5969.85|5969.15|25
1735013110000|2024-12-24 04:05:10|||||||||4
1735013180000|2024-12-24 04:06:20|5970.22|5969.52|5970.1|5969.4|5970.22|5969.52|5970.1|5969.4|16
1735013200000|2024-12-24 04:06:40|5970.22|5969.52|5970.22|5969.52|5970.22|5969.52|5970.22|5969.52|4
1735013210000|2024-12-24 04:06:50|5970.1|5969.4|5970.22|5969.52|5970.22|5969.52|5970.1|5969.4|0
1735013220000|2024-12-24 04:07:00|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|0
1735013240000|2024-12-24 04:07:20|5969.97|5969.27|5969.85|5969.15|5969.97|5969.27|5969.85|5969.15|9
1735013250000|2024-12-24 04:07:30|5969.97|5969.27|5970.1|5969.4|5970.1|5969.4|5969.85|5969.15|2
1735013280000|2024-12-24 04:08:00|5969.97|5969.27|5970.1|5969.4|5970.1|5969.4|5969.85|5969.15|2
1735013350000|2024-12-24 04:09:10|5969.97|5969.27|5969.97|5969.27|5969.97|5969.27|5969.85|5969.15|9
1735013360000|2024-12-24 04:09:20|5969.85|5969.15|5969.85|5969.15|5969.97|5969.27|5969.85|5969.15|1
1735013370000|2024-12-24 04:09:30|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|4
1735013390000|2024-12-24 04:09:50|5969.97|5969.27|5969.85|5969.15|5969.97|5969.27|5969.85|5969.15|5
1735013430000|2024-12-24 04:10:30|5970.1|5969.4|5970.35|5969.65|5970.35|5969.65|5970.1|5969.4|30
1735013440000|2024-12-24 04:10:40|5970.22|5969.52|5970.1|5969.4|5970.35|5969.65|5970.1|5969.4|16
1735013460000|2024-12-24 04:11:00|5969.97|5969.27|5969.97|5969.27|5969.97|5969.27|5969.97|5969.27|12
1735013470000|2024-12-24 04:11:10|5970.1|5969.4|5970.35|5969.65|5970.35|5969.65|5970.1|5969.4|8
1735013480000|2024-12-24 04:11:20|||||||||7
1735013490000|2024-12-24 04:11:30|||||||||1
1735013510000|2024-12-24 04:11:50|5970.22|5969.52|5970.22|5969.52|5970.22|5969.52|5970.22|5969.52|3
1735013520000|2024-12-24 04:12:00|5970.35|5969.65|5970.35|5969.65|5970.35|5969.65|5970.35|5969.65|0
1735013530000|2024-12-24 04:12:10|5970.47|5969.77|5970.35|5969.65|5970.47|5969.77|5970.35|5969.65|10
1735013560000|2024-12-24 04:12:40|5970.22|5969.52|5970.22|5969.52|5970.22|5969.52|5970.22|5969.52|2
1735013570000|2024-12-24 04:12:50|5970.35|5969.65|5970.1|5969.4|5970.35|5969.65|5970.1|5969.4|1
1735013630000|2024-12-24 04:13:50|5970.22|5969.52|5970.22|5969.52|5970.35|5969.65|5970.22|5969.52|8
1735013660000|2024-12-24 04:14:20|5970.35|5969.65|5970.22|5969.52|5970.35|5969.65|5970.22|5969.52|0
1735013670000|2024-12-24 04:14:30|5970.35|5969.65|5970.35|5969.65|5970.35|5969.65|5970.35|5969.65|0
1735013700000|2024-12-24 04:15:00|||||||||6
1735013720000|2024-12-24 04:15:20|||||||||5
1735013740000|2024-12-24 04:15:40|5970.47|5969.77|5970.35|5969.65|5970.47|5969.77|5970.35|5969.65|10
1735013750000|2024-12-24 04:15:50|5970.22|5969.52|5969.97|5969.27|5970.22|5969.52|5969.97|5969.27|5
1735013760000|2024-12-24 04:16:00|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|5969.85|5969.15|2
1735013780000|2024-12-24 04:16:20|5970.35|5969.65|5970.35|5969.65|5970.35|5969.65|5970.35|5969.65|26
1735013790000|2024-12-24 04:16:30|5970.6|5969.9|5970.6|5969.9|5970.6|5969.9|5970.47|5969.77|3
1735013800000|2024-12-24 04:16:40|5970.47|5969.77|5970.35|5969.65|5970.47|5969.77|5970.35|5969.65|2
1735013810000|2024-12-24 04:16:50|5970.47|5969.77|5970.6|5969.9|5970.6|5969.9|5970.47|5969.77|3
1735013820000|2024-12-24 04:17:00|5970.47|5969.77|5970.35|5969.65|5970.47|5969.77|5970.35|5969.65|7
1735013840000|2024-12-24 04:17:20|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|16
1735013870000|2024-12-24 04:17:50|||||||||3
1735013920000|2024-12-24 04:18:40|||||||||6
1735013930000|2024-12-24 04:18:50|5969.97|5969.27|5969.85|5969.15|5969.97|5969.27|5969.85|5969.15|13
1735013960000|2024-12-24 04:19:20|5969.97|5969.27|5969.97|5969.27|5970.1|5969.4|5969.97|5969.27|2
1735013970000|2024-12-24 04:19:30|5970.1|5969.4|5969.97|5969.27|5970.1|5969.4|5969.97|5969.27|1
1735013980000|2024-12-24 04:19:40|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|0
1735013990000|2024-12-24 04:19:50|5969.97|5969.27|5969.85|5969.15|5969.97|5969.27|5969.85|5969.15|5
1735014010000|2024-12-24 04:20:10|5969.72|5969.02|5969.6|5968.9|5969.72|5969.02|5969.35|5968.65|96
1735014020000|2024-12-24 04:20:20|||||||||1
1735014030000|2024-12-24 04:20:30|5969.35|5968.65|5969.1|5968.4|5969.35|5968.65|5969.1|5968.4|5
1735014040000|2024-12-24 04:20:40|5969.22|5968.52|5969.22|5968.52|5969.22|5968.52|5969.22|5968.52|16
1735014050000|2024-12-24 04:20:50|5969.35|5968.65|5969.1|5968.4|5969.35|5968.65|5969.1|5968.4|11
1735014060000|2024-12-24 04:21:00|5969.22|5968.52|5969.1|5968.4|5969.35|5968.65|5969.1|5968.4|5
1735014070000|2024-12-24 04:21:10|5968.97|5968.27|5968.85|5968.15|5968.97|5968.27|5968.85|5968.15|13
1735014080000|2024-12-24 04:21:20|5968.72|5968.02|5968.6|5967.9|5968.85|5968.15|5968.6|5967.9|12
1735014090000|2024-12-24 04:21:30|5968.72|5968.02|5968.85|5968.15|5968.85|5968.15|5968.72|5968.02|7
1735014100000|2024-12-24 04:21:40|5968.72|5968.02|5968.85|5968.15|5968.85|5968.15|5968.6|5967.9|2
1735014110000|2024-12-24 04:21:50|5968.97|5968.27|5969.1|5968.4|5969.1|5968.4|5968.97|5968.27|2
1735014120000|2024-12-24 04:22:00|5969.22|5968.52|5969.35|5968.65|5969.35|5968.65|5969.22|5968.52|7
1735014130000|2024-12-24 04:22:10|||||||||1
1735014140000|2024-12-24 04:22:20|5969.47|5968.77|5969.35|5968.65|5969.6|5968.9|5969.35|5968.65|11
1735014150000|2024-12-24 04:22:30|5969.47|5968.77|5969.6|5968.9|5969.6|5968.9|5969.47|5968.77|1
1735014170000|2024-12-24 04:22:50|||||||||1
1735014200000|2024-12-24 04:23:20|5969.85|5969.15|5969.85|5969.15|5969.85|5969.15|5969.85|5969.15|19
1735014210000|2024-12-24 04:23:30|||||||||18
1735014230000|2024-12-24 04:23:50|5969.97|5969.27|5969.85|5969.15|5969.97|5969.27|5969.85|5969.15|19
1735014240000|2024-12-24 04:24:00|||||||||4
1735014300000|2024-12-24 04:25:00|||||||||4
1735014310000|2024-12-24 04:25:10|5969.97|5969.27|5969.97|5969.27|5969.97|5969.27|5969.97|5969.27|6
1735014320000|2024-12-24 04:25:20|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|1
1735014350000|2024-12-24 04:25:50|5970.22|5969.52|5970.22|5969.52|5970.22|5969.52|5970.22|5969.52|6
1735014360000|2024-12-24 04:26:00|5970.35|5969.65|5970.22|5969.52|5970.35|5969.65|5970.22|5969.52|6
1735014370000|2024-12-24 04:26:10|5970.35|5969.65|5970.1|5969.4|5970.35|5969.65|5970.1|5969.4|4
1735014400000|2024-12-24 04:26:40|5970.22|5969.52|5970.22|5969.52|5970.22|5969.52|5970.22|5969.52|7
1735014410000|2024-12-24 04:26:50|5970.35|5969.65|5970.35|5969.65|5970.35|5969.65|5970.35|5969.65|1
1735014420000|2024-12-24 04:27:00|5970.22|5969.52|5970.35|5969.65|5970.35|5969.65|5970.22|5969.52|7
1735014440000|2024-12-24 04:27:20|||||||||1
1735014460000|2024-12-24 04:27:40|5970.47|5969.77|5970.47|5969.77|5970.6|5969.9|5970.35|5969.65|43
1735014470000|2024-12-24 04:27:50|5970.35|5969.65|5970.35|5969.65|5970.35|5969.65|5970.35|5969.65|0
1735014480000|2024-12-24 04:28:00|5970.47|5969.77|5970.85|5970.15|5970.85|5970.15|5970.47|5969.77|31
1735014490000|2024-12-24 04:28:10|||||||||10
1735014500000|2024-12-24 04:28:20|5970.97|5970.27|5971.1|5970.4|5971.1|5970.4|5970.97|5970.27|4
1735014510000|2024-12-24 04:28:30|5970.97|5970.27|5971.1|5970.4|5971.1|5970.4|5970.97|5970.27|5
1735014520000|2024-12-24 04:28:40|||||||||1
1735014530000|2024-12-24 04:28:50|||||||||1
1735014550000|2024-12-24 04:29:10|5970.97|5970.27|5970.85|5970.15|5971.1|5970.4|5970.85|5970.15|12
1735014590000|2024-12-24 04:29:50|5970.97|5970.27|5970.85|5970.15|5971.1|5970.4|5970.85|5970.15|7
1735014600000|2024-12-24 04:30:00|5970.97|5970.27|5971.1|5970.4|5971.1|5970.4|5970.85|5970.15|7
1735014610000|2024-12-24 04:30:10|5970.97|5970.27|5970.85|5970.15|5970.97|5970.27|5970.85|5970.15|7
1735014640000|2024-12-24 04:30:40|||||||||3
1735014650000|2024-12-24 04:30:50|5971.1|5970.4|5971.1|5970.4|5971.1|5970.4|5970.97|5970.27|9
1735014680000|2024-12-24 04:31:20|5970.97|5970.27|5970.85|5970.15|5970.97|5970.27|5970.85|5970.15|6
1735014690000|2024-12-24 04:31:30|5970.97|5970.27|5971.1|5970.4|5971.1|5970.4|5970.97|5970.27|2
1735014710000|2024-12-24 04:31:50|5971.35|5970.65|5971.35|5970.65|5971.35|5970.65|5971.35|5970.65|9
1735014720000|2024-12-24 04:32:00|5971.22|5970.52|5971.1|5970.4|5971.22|5970.52|5971.1|5970.4|5
1735014730000|2024-12-24 04:32:10|||||||||4
1735014740000|2024-12-24 04:32:20|||||||||1
1735014760000|2024-12-24 04:32:40|5970.97|5970.27|5970.97|5970.27|5970.97|5970.27|5970.85|5970.15|5
1735014770000|2024-12-24 04:32:50|5971.1|5970.4|5970.85|5970.15|5971.1|5970.4|5970.85|5970.15|2
1735014800000|2024-12-24 04:33:20|5970.97|5970.27|5970.97|5970.27|5970.97|5970.27|5970.97|5970.27|4
1735014810000|2024-12-24 04:33:30|5970.85|5970.15|5970.85|5970.15|5970.85|5970.15|5970.85|5970.15|0
1735014820000|2024-12-24 04:33:40|5971.1|5970.4|5970.97|5970.27|5971.1|5970.4|5970.97|5970.27|5
1735014830000|2024-12-24 04:33:50|5970.85|5970.15|5970.85|5970.15|5970.85|5970.15|5970.85|5970.15|3
1735014840000|2024-12-24 04:34:00|5970.97|5970.27|5971.1|5970.4|5971.1|5970.4|5970.85|5970.15|3
1735014850000|2024-12-24 04:34:10|5970.97|5970.27|5970.85|5970.15|5970.97|5970.27|5970.85|5970.15|1
1735014860000|2024-12-24 04:34:20|||||||||14
1735014910000|2024-12-24 04:35:10|||||||||9
1735014920000|2024-12-24 04:35:20|5970.97|5970.27|5971.1|5970.4|5971.1|5970.4|5970.97|5970.27|10
1735014930000|2024-12-24 04:35:30|5970.97|5970.27|5970.85|5970.15|5971.1|5970.4|5970.85|5970.15|7
1735014940000|2024-12-24 04:35:40|5970.97|5970.27|5970.97|5970.27|5971.1|5970.4|5970.85|5970.15|4
1735014950000|2024-12-24 04:35:50|5971.1|5970.4|5970.97|5970.27|5971.1|5970.4|5970.97|5970.27|0
1735014960000|2024-12-24 04:36:00|5971.1|5970.4|5971.1|5970.4|5971.1|5970.4|5971.1|5970.4|0
1735014970000|2024-12-24 04:36:10|||||||||3
1735014990000|2024-12-24 04:36:30|5971.35|5970.65|5971.35|5970.65|5971.35|5970.65|5971.35|5970.65|11
1735015000000|2024-12-24 04:36:40|5971.1|5970.4|5971.35|5970.65|5971.35|5970.65|5971.1|5970.4|3
1735015030000|2024-12-24 04:37:10|5971.22|5970.52|5971.1|5970.4|5971.22|5970.52|5971.1|5970.4|3
1735015040000|2024-12-24 04:37:20|5970.97|5970.27|5970.97|5970.27|5971.1|5970.4|5970.97|5970.27|10
1735015050000|2024-12-24 04:37:30|5970.85|5970.15|5970.85|5970.15|5970.85|5970.15|5970.85|5970.15|8
1735015060000|2024-12-24 04:37:40|||||||||2
1735015070000|2024-12-24 04:37:50|5970.97|5970.27|5971.1|5970.4|5971.1|5970.4|5970.97|5970.27|7
1735015100000|2024-12-24 04:38:20|5971.22|5970.52|5971.35|5970.65|5971.35|5970.65|5971.1|5970.4|8
1735015110000|2024-12-24 04:38:30|5971.1|5970.4|5971.1|5970.4|5971.35|5970.65|5971.1|5970.4|3
1735015120000|2024-12-24 04:38:40|5971.22|5970.52|5971.1|5970.4|5971.22|5970.52|5971.1|5970.4|3
1735015140000|2024-12-24 04:39:00|5970.97|5970.27|5970.97|5970.27|5970.97|5970.27|5970.97|5970.27|7
1735015150000|2024-12-24 04:39:10|5970.85|5970.15|5970.85|5970.15|5970.85|5970.15|5970.85|5970.15|0
1735015180000|2024-12-24 04:39:40|5970.97|5970.27|5971.1|5970.4|5971.1|5970.4|5970.97|5970.27|0
1735015200000|2024-12-24 04:40:00|5970.97|5970.27|5970.97|5970.27|5970.97|5970.27|5970.97|5970.27|4
1735015210000|2024-12-24 04:40:10|5971.1|5970.4|5970.85|5970.15|5971.1|5970.4|5970.85|5970.15|4
1735015260000|2024-12-24 04:41:00|5970.97|5970.27|5971.1|5970.4|5971.1|5970.4|5970.97|5970.27|2
1735015290000|2024-12-24 04:41:30|5971.35|5970.65|5971.35|5970.65|5971.35|5970.65|5971.35|5970.65|37
1735015310000|2024-12-24 04:41:50|5971.22|5970.52|5971.22|5970.52|5971.22|5970.52|5971.22|5970.52|4
1735015320000|2024-12-24 04:42:00|5971.35|5970.65|5971.35|5970.65|5971.35|5970.65|5971.35|5970.65|8
1735015350000|2024-12-24 04:42:30|5971.22|5970.52|5971.1|5970.4|5971.22|5970.52|5971.1|5970.4|9
1735015370000|2024-12-24 04:42:50|5970.97|5970.27|5970.97|5970.27|5971.1|5970.4|5970.97|5970.27|2
1735015380000|2024-12-24 04:43:00|5971.1|5970.4|5971.1|5970.4|5971.1|5970.4|5971.1|5970.4|0
1735015390000|2024-12-24 04:43:10|5970.97|5970.27|5970.85|5970.15|5970.97|5970.27|5970.85|5970.15|13
1735015410000|2024-12-24 04:43:30|||||||||5
1735015420000|2024-12-24 04:43:40|5970.97|5970.27|5970.85|5970.15|5970.97|5970.27|5970.85|5970.15|4
1735015430000|2024-12-24 04:43:50|5970.97|5970.27|5971.1|5970.4|5971.1|5970.4|5970.97|5970.27|3
1735015460000|2024-12-24 04:44:20|5971.35|5970.65|5971.47|5970.77|5971.47|5970.77|5971.35|5970.65|32
1735015470000|2024-12-24 04:44:30|5971.6|5970.9|5971.6|5970.9|5971.6|5970.9|5971.47|5970.77|8
1735015480000|2024-12-24 04:44:40|5971.47|5970.77|5971.6|5970.9|5971.6|5970.9|5971.47|5970.77|4
1735015490000|2024-12-24 04:44:50|5971.47|5970.77|5971.47|5970.77|5971.47|5970.77|5971.47|5970.77|0
1735015500000|2024-12-24 04:45:00|5971.35|5970.65|5971.35|5970.65|5971.47|5970.77|5971.35|5970.65|0
1735015510000|2024-12-24 04:45:10|5971.47|5970.77|5971.35|5970.65|5971.6|5970.9|5971.35|5970.65|2
1735015520000|2024-12-24 04:45:20|5971.47|5970.77|5971.35|5970.65|5971.47|5970.77|5971.35|5970.65|7
1735015530000|2024-12-24 04:45:30|5971.47|5970.77|5971.6|5970.9|5971.6|5970.9|5971.47|5970.77|0
1735015550000|2024-12-24 04:45:50|||||||||13
1735015590000|2024-12-24 04:46:30|5971.72|5971.02|5971.47|5970.77|5971.72|5971.02|5971.47|5970.77|32
1735015600000|2024-12-24 04:46:40|5971.6|5970.9|5971.6|5970.9|5971.6|5970.9|5971.6|5970.9|0
1735015610000|2024-12-24 04:46:50|||||||||1
1735015620000|2024-12-24 04:47:00|||||||||1
1735015680000|2024-12-24 04:48:00|5971.47|5970.77|5971.35|5970.65|5971.47|5970.77|5971.35|5970.65|3
1735015690000|2024-12-24 04:48:10|5971.6|5970.9|5971.6|5970.9|5971.6|5970.9|5971.6|5970.9|5
1735015710000|2024-12-24 04:48:30|5971.47|5970.77|5971.47|5970.77|5971.47|5970.77|5971.35|5970.65|13
1735015720000|2024-12-24 04:48:40|5971.6|5970.9|5971.35|5970.65|5971.6|5970.9|5971.35|5970.65|4
1735015730000|2024-12-24 04:48:50|5971.6|5970.9|5971.35|5970.65|5971.6|5970.9|5971.35|5970.65|4
1735015750000|2024-12-24 04:49:10|5971.47|5970.77|5971.47|5970.77|5971.47|5970.77|5971.47|5970.77|0
1735015770000|2024-12-24 04:49:30|5971.6|5970.9|5971.47|5970.77|5971.6|5970.9|5971.47|5970.77|4
1735015780000|2024-12-24 04:49:40|5971.6|5970.9|5971.47|5970.77|5971.6|5970.9|5971.47|5970.77|1
1735015790000|2024-12-24 04:49:50|5971.35|5970.65|5971.35|5970.65|5971.35|5970.65|5971.35|5970.65|1
1735015800000|2024-12-24 04:50:00|5971.47|5970.77|5971.6|5970.9|5971.6|5970.9|5971.47|5970.77|3
1735015810000|2024-12-24 04:50:10|||||||||6
1735015830000|2024-12-24 04:50:30|5971.85|5971.15|5971.85|5971.15|5971.85|5971.15|5971.72|5971.02|7
1735015840000|2024-12-24 04:50:40|5971.72|5971.02|5971.72|5971.02|5971.72|5971.02|5971.72|5971.02|0
1735015850000|2024-12-24 04:50:50|5971.85|5971.15|5971.72|5971.02|5971.85|5971.15|5971.72|5971.02|1
1735015860000|2024-12-24 04:51:00|5971.85|5971.15|5971.72|5971.02|5971.85|5971.15|5971.72|5971.02|8
1735015870000|2024-12-24 04:51:10|5971.6|5970.9|5971.6|5970.9|5971.6|5970.9|5971.6|5970.9|0
1735015880000|2024-12-24 04:51:20|5971.72|5971.02|5971.85|5971.15|5971.85|5971.15|5971.72|5971.02|4
1735015900000|2024-12-24 04:51:40|5971.72|5971.02|5971.72|5971.02|5971.85|5971.15|5971.72|5971.02|0
1735015920000|2024-12-24 04:52:00|5971.85|5971.15|5971.85|5971.15|5971.85|5971.15|5971.72|5971.02|7
1735015930000|2024-12-24 04:52:10|5972.1|5971.4|5972.1|5971.4|5972.1|5971.4|5972.1|5971.4|4
1735015960000|2024-12-24 04:52:40|||||||||3
1735015970000|2024-12-24 04:52:50|||||||||6
1735015980000|2024-12-24 04:53:00|5971.97|5971.27|5971.85|5971.15|5971.97|5971.27|5971.85|5971.15|11
1735016000000|2024-12-24 04:53:20|5971.97|5971.27|5971.97|5971.27|5971.97|5971.27|5971.97|5971.27|2
1735016010000|2024-12-24 04:53:30|5972.1|5971.4|5971.97|5971.27|5972.1|5971.4|5971.97|5971.27|1
1735016020000|2024-12-24 04:53:40|5971.85|5971.15|5971.72|5971.02|5971.85|5971.15|5971.72|5971.02|4
1735016030000|2024-12-24 04:53:50|5971.6|5970.9|5971.6|5970.9|5971.72|5971.02|5971.6|5970.9|0
1735016040000|2024-12-24 04:54:00|||||||||1
1735016050000|2024-12-24 04:54:10|5971.47|5970.77|5971.35|5970.65|5971.6|5970.9|5971.35|5970.65|3
1735016070000|2024-12-24 04:54:30|5971.47|5970.77|5971.35|5970.65|5971.47|5970.77|5971.35|5970.65|3
1735016080000|2024-12-24 04:54:40|5971.6|5970.9|5971.6|5970.9|5971.6|5970.9|5971.6|5970.9|3
1735016100000|2024-12-24 04:55:00|5971.47|5970.77|5971.6|5970.9|5971.6|5970.9|5971.35|5970.65|6
1735016200000|2024-12-24 04:56:40|5971.85|5971.15|5971.72|5971.02|5971.85|5971.15|5971.72|5971.02|7
1735016210000|2024-12-24 04:56:50|5971.85|5971.15|5971.85|5971.15|5971.85|5971.15|5971.85|5971.15|0
1735016220000|2024-12-24 04:57:00|||||||||1
1735016230000|2024-12-24 04:57:10|5971.97|5971.27|5971.85|5971.15|5972.1|5971.4|5971.85|5971.15|3
1735016280000|2024-12-24 04:58:00|5971.97|5971.27|5972.1|5971.4|5972.1|5971.4|5971.97|5971.27|2
1735016290000|2024-12-24 04:58:10|5971.97|5971.27|5972.1|5971.4|5972.1|5971.4|5971.97|5971.27|5
1735016310000|2024-12-24 04:58:30|5971.97|5971.27|5971.97|5971.27|5972.1|5971.4|5971.97|5971.27|0
1735016320000|2024-12-24 04:58:40|5972.1|5971.4|5971.97|5971.27|5972.1|5971.4|5971.97|5971.27|1
1735016330000|2024-12-24 04:58:50|5972.1|5971.4|5972.1|5971.4|5972.1|5971.4|5972.1|5971.4|0
1735016340000|2024-12-24 04:59:00|5971.97|5971.27|5971.97|5971.27|5972.1|5971.4|5971.97|5971.27|2
1735016350000|2024-12-24 04:59:10|5972.1|5971.4|5972.1|5971.4|5972.1|5971.4|5972.1|5971.4|0
1735016390000|2024-12-24 04:59:50|||||||||1
1735016400000|2024-12-24 05:00:00|5971.97|5971.27|5972.35|5971.65|5972.35|5971.65|5971.97|5971.27|21
1735016410000|2024-12-24 05:00:10|5972.6|5971.9|5972.47|5971.77|5972.6|5971.9|5972.47|5971.77|15
1735016430000|2024-12-24 05:00:30|5972.35|5971.65|5971.85|5971.15|5972.35|5971.65|5971.85|5971.15|50
1735016450000|2024-12-24 05:00:50|||||||||3
1735016460000|2024-12-24 05:01:00|5971.97|5971.27|5971.85|5971.15|5971.97|5971.27|5971.85|5971.15|5
1735016500000|2024-12-24 05:01:40|5971.6|5970.9|5971.6|5970.9|5971.6|5970.9|5971.6|5970.9|10
1735016540000|2024-12-24 05:02:20|||||||||3
1735016550000|2024-12-24 05:02:30|5971.72|5971.02|5971.6|5970.9|5971.72|5971.02|5971.6|5970.9|0
1735016560000|2024-12-24 05:02:40|5971.35|5970.65|5971.35|5970.65|5971.35|5970.65|5971.35|5970.65|12
1735016570000|2024-12-24 05:02:50|5971.1|5970.4|5970.85|5970.15|5971.22|5970.52|5970.85|5970.15|31
1735016580000|2024-12-24 05:03:00|5971.1|5970.4|5971.1|5970.4|5971.1|5970.4|5970.85|5970.15|5
1735016590000|2024-12-24 05:03:10|5970.97|5970.27|5971.1|5970.4|5971.1|5970.4|5970.97|5970.27|9
1735016620000|2024-12-24 05:03:40|||||||||1
1735016670000|2024-12-24 05:04:30|5971.22|5970.52|5971.35|5970.65|5971.47|5970.77|5971.22|5970.52|71
1735016680000|2024-12-24 05:04:40|||||||||3
1735016700000|2024-12-24 05:05:00|5971.1|5970.4|5971.1|5970.4|5971.1|5970.4|5971.1|5970.4|8
1735016710000|2024-12-24 05:05:10|5971.35|5970.65|5971.35|5970.65|5971.35|5970.65|5971.35|5970.65|7
1735016790000|2024-12-24 05:06:30|5971.22|5970.52|5971.1|5970.4|5971.22|5970.52|5971.1|5970.4|4
1735016800000|2024-12-24 05:06:40|5970.85|5970.15|5970.97|5970.27|5970.97|5970.27|5970.85|5970.15|8
1735016810000|2024-12-24 05:06:50|5971.1|5970.4|5970.97|5970.27|5971.1|5970.4|5970.97|5970.27|0
1735016820000|2024-12-24 05:07:00|5971.1|5970.4|5970.97|5970.27|5971.1|5970.4|5970.97|5970.27|0
1735016830000|2024-12-24 05:07:10|5970.85|5970.15|5970.85|5970.15|5970.85|5970.15|5970.85|5970.15|3
1735016850000|2024-12-24 05:07:30|5970.97|5970.27|5970.85|5970.15|5970.97|5970.27|5970.85|5970.15|9
1735016860000|2024-12-24 05:07:40|5970.97|5970.27|5970.85|5970.15|5970.97|5970.27|5970.85|5970.15|1
1735016880000|2024-12-24 05:08:00|5970.97|5970.27|5970.97|5970.27|5970.97|5970.27|5970.97|5970.27|3
1735016890000|2024-12-24 05:08:10|5970.85|5970.15|5970.85|5970.15|5970.97|5970.27|5970.85|5970.15|0
1735016900000|2024-12-24 05:08:20|5970.97|5970.27|5970.97|5970.27|5970.97|5970.27|5970.85|5970.15|0
1735016910000|2024-12-24 05:08:30|5971.1|5970.4|5970.85|5970.15|5971.1|5970.4|5970.85|5970.15|2
1735017020000|2024-12-24 05:10:20|5970.97|5970.27|5971.1|5970.4|5971.35|5970.65|5970.97|5970.27|29
1735017030000|2024-12-24 05:10:30|5970.97|5970.27|5971.1|5970.4|5971.1|5970.4|5970.97|5970.27|4
1735017120000|2024-12-24 05:12:00|||||||||14
1735017140000|2024-12-24 05:12:20|5971.35|5970.65|5971.35|5970.65|5971.35|5970.65|5971.35|5970.65|7
1735017150000|2024-12-24 05:12:30|5971.22|5970.52|5971.35|5970.65|5971.35|5970.65|5971.22|5970.52|9
1735017190000|2024-12-24 05:13:10|5971.22|5970.52|5971.1|5970.4|5971.35|5970.65|5971.1|5970.4|11
1735017210000|2024-12-24 05:13:30|5970.97|5970.27|5971.1|5970.4|5971.1|5970.4|5970.97|5970.27|6
1735017250000|2024-12-24 05:14:10|||||||||1
1735017260000|2024-12-24 05:14:20|5970.85|5970.15|5970.35|5969.65|5970.85|5970.15|5970.35|5969.65|32
1735017270000|2024-12-24 05:14:30|5970.1|5969.4|5970.35|5969.65|5970.35|5969.65|5970.1|5969.4|11
1735017280000|2024-12-24 05:14:40|5970.6|5969.9|5970.6|5969.9|5970.6|5969.9|5970.6|5969.9|17
1735017290000|2024-12-24 05:14:50|5970.47|5969.77|5970.35|5969.65|5970.47|5969.77|5970.35|5969.65|4
1735017310000|2024-12-24 05:15:10|5970.6|5969.9|5970.6|5969.9|5970.6|5969.9|5970.6|5969.9|8
1735017420000|2024-12-24 05:17:00|5970.85|5970.15|5970.6|5969.9|5970.85|5970.15|5970.6|5969.9|21
1735017460000|2024-12-24 05:17:40|5970.72|5970.02|5970.85|5970.15|5970.85|5970.15|5970.72|5970.02|4
1735017470000|2024-12-24 05:17:50|5970.72|5970.02|5970.6|5969.9|5970.72|5970.02|5970.6|5969.9|2
1735017490000|2024-12-24 05:18:10|||||||||6
1735017510000|2024-12-24 05:18:30|5970.72|5970.02|5970.72|5970.02|5970.85|5970.15|5970.6|5969.9|14
1735017520000|2024-12-24 05:18:40|5970.6|5969.9|5970.6|5969.9|5970.6|5969.9|5970.6|5969.9|5
1735017540000|2024-12-24 05:19:00|5970.85|5970.15|5971.1|5970.4|5971.35|5970.65|5970.85|5970.15|27
1735017560000|2024-12-24 05:19:20|5970.85|5970.15|5970.85|5970.15|5970.85|5970.15|5970.85|5970.15|10
1735017600000|2024-12-24 05:20:00|5971.1|5970.4|5971.1|5970.4|5971.1|5970.4|5970.85|5970.15|21
1735017610000|2024-12-24 05:20:10|5970.97|5970.27|5970.85|5970.15|5970.97|5970.27|5970.85|5970.15|10
1735017620000|2024-12-24 05:20:20|5970.97|5970.27|5971.1|5970.4|5971.1|5970.4|5970.97|5970.27|1
1735017630000|2024-12-24 05:20:30|5970.85|5970.15|5970.85|5970.15|5970.85|5970.15|5970.85|5970.15|10
1735017670000|2024-12-24 05:21:10|5970.72|5970.02|5970.85|5970.15|5970.85|5970.15|5970.6|5969.9|24
1735017680000|2024-12-24 05:21:20|5970.72|5970.02|5970.85|5970.15|5970.85|5970.15|5970.72|5970.02|3
1735017720000|2024-12-24 05:22:00|5970.72|5970.02|5970.6|5969.9|5970.72|5970.02|5970.6|5969.9|4
1735017730000|2024-12-24 05:22:10|5970.72|5970.02|5970.72|5970.02|5970.72|5970.02|5970.72|5970.02|10
1735017740000|2024-12-24 05:22:20|5970.85|5970.15|5970.85|5970.15|5970.85|5970.15|5970.85|5970.15|0
1735017770000|2024-12-24 05:22:50|5971.1|5970.4|5970.85|5970.15|5971.1|5970.4|5970.85|5970.15|7
1735017810000|2024-12-24 05:23:30|5970.97|5970.27|5970.97|5970.27|5970.97|5970.27|5970.97|5970.27|2
1735017820000|2024-12-24 05:23:40|||||||||1
1735017830000|2024-12-24 05:23:50|5970.85|5970.15|5971.1|5970.4|5971.1|5970.4|5970.85|5970.15|22
1735017840000|2024-12-24 05:24:00|5970.97|5970.27|5971.1|5970.4|5971.1|5970.4|5970.97|5970.27|3
1735017850000|2024-12-24 05:24:10|5970.97|5970.27|5970.97|5970.27|5970.97|5970.27|5970.97|5970.27|9
1735017860000|2024-12-24 05:24:20|5971.1|5970.4|5970.97|5970.27|5971.1|5970.4|5970.97|5970.27|0
1735017870000|2024-12-24 05:24:30|5970.85|5970.15|5971.1|5970.4|5971.1|5970.4|5970.85|5970.15|4
1735017880000|2024-12-24 05:24:40|5970.97|5970.27|5970.97|5970.27|5970.97|5970.27|5970.97|5970.27|0
1735017890000|2024-12-24 05:24:50|5971.1|5970.4|5970.97|5970.27|5971.1|5970.4|5970.97|5970.27|10
1735017900000|2024-12-24 05:25:00|5971.1|5970.4|5971.1|5970.4|5971.1|5970.4|5971.1|5970.4|0
1735017930000|2024-12-24 05:25:30|5970.85|5970.15|5970.85|5970.15|5970.97|5970.27|5970.72|5970.02|8
1735017940000|2024-12-24 05:25:40|5970.72|5970.02|5970.85|5970.15|5970.85|5970.15|5970.72|5970.02|0
1735017970000|2024-12-24 05:26:10|5970.72|5970.02|5970.6|5969.9|5970.85|5970.15|5970.6|5969.9|12
1735017990000|2024-12-24 05:26:30|||||||||13
1735018000000|2024-12-24 05:26:40|5970.47|5969.77|5970.35|5969.65|5970.47|5969.77|5970.35|5969.65|8
1735018010000|2024-12-24 05:26:50|5970.6|5969.9|5970.6|5969.9|5970.6|5969.9|5970.6|5969.9|8
1735018030000|2024-12-24 05:27:10|5970.47|5969.77|5970.6|5969.9|5970.6|5969.9|5970.47|5969.77|4
1735018040000|2024-12-24 05:27:20|5970.47|5969.77|5970.47|5969.77|5970.47|5969.77|5970.47|5969.77|1
1735018050000|2024-12-24 05:27:30|5970.6|5969.9|5970.6|5969.9|5970.6|5969.9|5970.6|5969.9|0
1735018090000|2024-12-24 05:28:10|5970.72|5970.02|5970.6|5969.9|5970.72|5970.02|5970.6|5969.9|6
1735018130000|2024-12-24 05:28:50|5970.72|5970.02|5970.6|5969.9|5970.85|5970.15|5970.6|5969.9|12
1735018180000|2024-12-24 05:29:40|5970.72|5970.02|5970.85|5970.15|5970.85|5970.15|5970.72|5970.02|3
1735018200000|2024-12-24 05:30:00|5970.72|5970.02|5970.35|5969.65|5970.72|5970.02|5970.35|5969.65|6
1735018240000|2024-12-24 05:30:40|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|60
1735018250000|2024-12-24 05:30:50|5969.85|5969.15|5970.1|5969.4|5970.1|5969.4|5969.85|5969.15|12
1735018260000|2024-12-24 05:31:00|5969.85|5969.15|5969.85|5969.15|5969.85|5969.15|5969.85|5969.15|5
1735018270000|2024-12-24 05:31:10|5969.97|5969.27|5969.85|5969.15|5970.1|5969.4|5969.85|5969.15|19
1735018290000|2024-12-24 05:31:30|5969.72|5969.02|5969.85|5969.15|5969.85|5969.15|5969.72|5969.02|9
1735018300000|2024-12-24 05:31:40|5969.97|5969.27|5969.97|5969.27|5969.97|5969.27|5969.97|5969.27|6
1735018310000|2024-12-24 05:31:50|5970.1|5969.4|5969.97|5969.27|5970.1|5969.4|5969.97|5969.27|2
1735018320000|2024-12-24 05:32:00|5970.1|5969.4|5969.97|5969.27|5970.1|5969.4|5969.97|5969.27|0
1735018330000|2024-12-24 05:32:10|5970.1|5969.4|5969.97|5969.27|5970.1|5969.4|5969.85|5969.15|1
1735018340000|2024-12-24 05:32:20|5969.85|5969.15|5969.85|5969.15|5969.85|5969.15|5969.85|5969.15|5
1735018350000|2024-12-24 05:32:30|||||||||5
1735018370000|2024-12-24 05:32:50|5969.97|5969.27|5969.97|5969.27|5970.1|5969.4|5969.97|5969.27|3
1735018380000|2024-12-24 05:33:00|5970.1|5969.4|5969.85|5969.15|5970.1|5969.4|5969.85|5969.15|2
1735018400000|2024-12-24 05:33:20|5969.97|5969.27|5969.85|5969.15|5969.97|5969.27|5969.85|5969.15|7
1735018410000|2024-12-24 05:33:30|5969.97|5969.27|5969.97|5969.27|5970.1|5969.4|5969.97|5969.27|0
1735018420000|2024-12-24 05:33:40|5970.1|5969.4|5969.97|5969.27|5970.1|5969.4|5969.85|5969.15|6
1735018430000|2024-12-24 05:33:50|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|7
1735018470000|2024-12-24 05:34:30|5970.35|5969.65|5970.35|5969.65|5970.35|5969.65|5970.35|5969.65|8
1735018500000|2024-12-24 05:35:00|5970.22|5969.52|5970.22|5969.52|5970.35|5969.65|5970.22|5969.52|4
1735018510000|2024-12-24 05:35:10|5970.35|5969.65|5970.35|5969.65|5970.35|5969.65|5970.35|5969.65|1
1735018530000|2024-12-24 05:35:30|5970.22|5969.52|5970.22|5969.52|5970.35|5969.65|5970.22|5969.52|9
1735018540000|2024-12-24 05:35:40|5970.35|5969.65|5970.35|5969.65|5970.35|5969.65|5970.35|5969.65|0
1735018550000|2024-12-24 05:35:50|5970.22|5969.52|5970.35|5969.65|5970.35|5969.65|5970.22|5969.52|1
1735018570000|2024-12-24 05:36:10|5970.22|5969.52|5970.22|5969.52|5970.22|5969.52|5970.22|5969.52|1
1735018580000|2024-12-24 05:36:20|5970.1|5969.4|5970.35|5969.65|5970.35|5969.65|5970.1|5969.4|4
1735018590000|2024-12-24 05:36:30|5970.22|5969.52|5970.35|5969.65|5970.35|5969.65|5970.22|5969.52|0
1735018620000|2024-12-24 05:37:00|5970.22|5969.52|5970.1|5969.4|5970.35|5969.65|5969.97|5969.27|3
1735018640000|2024-12-24 05:37:20|||||||||18
1735018660000|2024-12-24 05:37:40|||||||||6
1735018670000|2024-12-24 05:37:50|5970.22|5969.52|5970.22|5969.52|5970.22|5969.52|5970.1|5969.4|8
1735018680000|2024-12-24 05:38:00|5970.35|5969.65|5970.35|5969.65|5970.35|5969.65|5970.35|5969.65|2
1735018690000|2024-12-24 05:38:10|5970.47|5969.77|5970.47|5969.77|5970.47|5969.77|5970.47|5969.77|0
1735018700000|2024-12-24 05:38:20|5970.35|5969.65|5970.35|5969.65|5970.35|5969.65|5970.35|5969.65|1
1735018770000|2024-12-24 05:39:30|5970.22|5969.52|5970.22|5969.52|5970.22|5969.52|5970.22|5969.52|2
1735018780000|2024-12-24 05:39:40|5970.35|5969.65|5970.22|5969.52|5970.35|5969.65|5970.22|5969.52|2
1735018790000|2024-12-24 05:39:50|5970.35|5969.65|5970.22|5969.52|5970.35|5969.65|5970.1|5969.4|4
1735018800000|2024-12-24 05:40:00|5970.1|5969.4|5969.97|5969.27|5970.1|5969.4|5969.85|5969.15|4
1735018810000|2024-12-24 05:40:10|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|0
1735018850000|2024-12-24 05:40:50|||||||||6
1735018860000|2024-12-24 05:41:00|5970.22|5969.52|5970.1|5969.4|5970.22|5969.52|5970.1|5969.4|5
1735018880000|2024-12-24 05:41:20|5970.22|5969.52|5970.35|5969.65|5970.35|5969.65|5970.22|5969.52|7
1735018890000|2024-12-24 05:41:30|5970.22|5969.52|5969.97|5969.27|5970.35|5969.65|5969.97|5969.27|8
1735018910000|2024-12-24 05:41:50|5969.85|5969.15|5969.85|5969.15|5969.85|5969.15|5969.85|5969.15|0
1735018940000|2024-12-24 05:42:20|5969.72|5969.02|5969.6|5968.9|5969.72|5969.02|5969.6|5968.9|3
1735018950000|2024-12-24 05:42:30|5969.72|5969.02|5969.72|5969.02|5969.85|5969.15|5969.72|5969.02|8
1735018960000|2024-12-24 05:42:40|5969.6|5968.9|5969.6|5968.9|5969.6|5968.9|5969.6|5968.9|1
1735018980000|2024-12-24 05:43:00|5969.72|5969.02|5969.6|5968.9|5969.85|5969.15|5969.6|5968.9|14
1735019010000|2024-12-24 05:43:30|5969.72|5969.02|5969.85|5969.15|5969.85|5969.15|5969.72|5969.02|6
1735019040000|2024-12-24 05:44:00|5969.97|5969.27|5969.97|5969.27|5969.97|5969.27|5969.97|5969.27|2
1735019050000|2024-12-24 05:44:10|5970.1|5969.4|5970.1|5969.4|5970.22|5969.52|5970.1|5969.4|0
1735019060000|2024-12-24 05:44:20|5970.22|5969.52|5970.35|5969.65|5970.35|5969.65|5970.22|5969.52|0
1735019090000|2024-12-24 05:44:50|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|8
1735019110000|2024-12-24 05:45:10|5969.85|5969.15|5969.85|5969.15|5969.85|5969.15|5969.85|5969.15|7
1735019120000|2024-12-24 05:45:20|||||||||5
1735019130000|2024-12-24 05:45:30|5969.6|5968.9|5969.6|5968.9|5969.6|5968.9|5969.6|5968.9|61
1735019140000|2024-12-24 05:45:40|||||||||50
1735019150000|2024-12-24 05:45:50|5969.35|5968.65|5970.1|5969.4|5970.1|5969.4|5969.35|5968.65|38
1735019160000|2024-12-24 05:46:00|5970.35|5969.65|5970.6|5969.9|5970.6|5969.9|5970.35|5969.65|16
1735019170000|2024-12-24 05:46:10|5970.72|5970.02|5970.72|5970.02|5970.72|5970.02|5970.6|5969.9|5
1735019180000|2024-12-24 05:46:20|5970.85|5970.15|5970.85|5970.15|5970.85|5970.15|5970.72|5970.02|2
1735019200000|2024-12-24 05:46:40|5971.1|5970.4|5971.1|5970.4|5971.1|5970.4|5971.1|5970.4|12
1735019240000|2024-12-24 05:47:20|5970.97|5970.27|5970.85|5970.15|5971.1|5970.4|5970.85|5970.15|2
1735019290000|2024-12-24 05:48:10|||||||||2
1735019300000|2024-12-24 05:48:20|5970.72|5970.02|5970.85|5970.15|5970.85|5970.15|5970.72|5970.02|11
1735019310000|2024-12-24 05:48:30|||||||||1
1735019320000|2024-12-24 05:48:40|5970.72|5970.02|5970.72|5970.02|5970.72|5970.02|5970.72|5970.02|12
1735019330000|2024-12-24 05:48:50|5970.85|5970.15|5970.85|5970.15|5970.85|5970.15|5970.85|5970.15|1
1735019340000|2024-12-24 05:49:00|5970.97|5970.27|5971.1|5970.4|5971.1|5970.4|5970.85|5970.15|9
1735019350000|2024-12-24 05:49:10|5970.97|5970.27|5971.1|5970.4|5971.1|5970.4|5970.85|5970.15|9
1735019360000|2024-12-24 05:49:20|5970.97|5970.27|5970.85|5970.15|5971.1|5970.4|5970.85|5970.15|4
1735019370000|2024-12-24 05:49:30|5970.97|5970.27|5971.1|5970.4|5971.1|5970.4|5970.97|5970.27|3
1735019380000|2024-12-24 05:49:40|||||||||6
1735019420000|2024-12-24 05:50:20|||||||||1
1735019500000|2024-12-24 05:51:40|||||||||48
1735019520000|2024-12-24 05:52:00|||||||||3
1735019540000|2024-12-24 05:52:20|5971.22|5970.52|5971.35|5970.65|5971.6|5970.9|5971.22|5970.52|12
1735019550000|2024-12-24 05:52:30|5971.47|5970.77|5971.35|5970.65|5971.6|5970.9|5971.22|5970.52|24
1735019560000|2024-12-24 05:52:40|||||||||1
1735019570000|2024-12-24 05:52:50|5971.47|5970.77|5971.6|5970.9|5971.6|5970.9|5971.47|5970.77|1
1735019580000|2024-12-24 05:53:00|5971.47|5970.77|5971.6|5970.9|5971.6|5970.9|5971.47|5970.77|8
1735019600000|2024-12-24 05:53:20|5971.47|5970.77|5971.47|5970.77|5971.47|5970.77|5971.47|5970.77|7
1735019610000|2024-12-24 05:53:30|5971.6|5970.9|5971.6|5970.9|5971.6|5970.9|5971.6|5970.9|0
1735019620000|2024-12-24 05:53:40|5971.47|5970.77|5971.6|5970.9|5971.6|5970.9|5971.47|5970.77|0
1735019640000|2024-12-24 05:54:00|5971.47|5970.77|5971.35|5970.65|5971.47|5970.77|5971.35|5970.65|2
1735019660000|2024-12-24 05:54:20|5971.22|5970.52|5971.22|5970.52|5971.22|5970.52|5971.22|5970.52|6
1735019670000|2024-12-24 05:54:30|5971.35|5970.65|5971.35|5970.65|5971.35|5970.65|5971.35|5970.65|1
1735019720000|2024-12-24 05:55:20|||||||||2
1735019730000|2024-12-24 05:55:30|5971.1|5970.4|5971.1|5970.4|5971.1|5970.4|5971.1|5970.4|8
1735019740000|2024-12-24 05:55:40|5970.97|5970.27|5970.85|5970.15|5970.97|5970.27|5970.85|5970.15|0
1735019750000|2024-12-24 05:55:50|||||||||1
1735019760000|2024-12-24 05:56:00|5970.72|5970.02|5970.35|5969.65|5970.85|5970.15|5970.35|5969.65|23
1735019780000|2024-12-24 05:56:20|5970.47|5969.77|5970.6|5969.9|5970.6|5969.9|5970.47|5969.77|13
1735019800000|2024-12-24 05:56:40|5970.47|5969.77|5970.35|5969.65|5970.47|5969.77|5970.35|5969.65|8
1735019820000|2024-12-24 05:57:00|5970.47|5969.77|5970.6|5969.9|5970.6|5969.9|5970.47|5969.77|21
1735019870000|2024-12-24 05:57:50|5970.47|5969.77|5970.47|5969.77|5970.47|5969.77|5970.47|5969.77|0
1735019880000|2024-12-24 05:58:00|5970.35|5969.65|5970.6|5969.9|5970.6|5969.9|5970.35|5969.65|9
1735020000000|2024-12-24 06:00:00|5970.85|5970.15|5970.85|5970.15|5970.85|5970.15|5970.6|5969.9|20
1735020010000|2024-12-24 06:00:10|5970.72|5970.02|5970.85|5970.15|5970.85|5970.15|5970.72|5970.02|2
1735020020000|2024-12-24 06:00:20|||||||||2
1735020030000|2024-12-24 06:00:30|5970.72|5970.02|5970.72|5970.02|5970.72|5970.02|5970.72|5970.02|6
1735020040000|2024-12-24 06:00:40|5970.85|5970.15|5970.72|5970.02|5970.85|5970.15|5970.72|5970.02|0
1735020050000|2024-12-24 06:00:50|5970.85|5970.15|5970.6|5969.9|5970.85|5970.15|5970.6|5969.9|13
1735020060000|2024-12-24 06:01:00|||||||||1
1735020070000|2024-12-24 06:01:10|||||||||1
1735020090000|2024-12-24 06:01:30|5970.35|5969.65|5970.35|5969.65|5970.47|5969.77|5970.35|5969.65|20
1735020100000|2024-12-24 06:01:40|5970.22|5969.52|5970.1|5969.4|5970.35|5969.65|5970.1|5969.4|18
1735020110000|2024-12-24 06:01:50|||||||||3
1735020210000|2024-12-24 06:03:30|5970.35|5969.65|5970.35|5969.65|5970.35|5969.65|5970.35|5969.65|28
1735020220000|2024-12-24 06:03:40|5970.22|5969.52|5970.35|5969.65|5970.35|5969.65|5970.1|5969.4|5
1735020230000|2024-12-24 06:03:50|5970.22|5969.52|5970.35|5969.65|5970.35|5969.65|5970.1|5969.4|1
1735020260000|2024-12-24 06:04:20|5970.22|5969.52|5970.22|5969.52|5970.22|5969.52|5970.1|5969.4|7
1735020270000|2024-12-24 06:04:30|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|0
1735020280000|2024-12-24 06:04:40|5970.22|5969.52|5970.35|5969.65|5970.35|5969.65|5970.22|5969.52|0
1735020290000|2024-12-24 06:04:50|5970.22|5969.52|5970.1|5969.4|5970.22|5969.52|5970.1|5969.4|7
1735020310000|2024-12-24 06:05:10|||||||||9
1735020330000|2024-12-24 06:05:30|||||||||5
1735020350000|2024-12-24 06:05:50|||||||||10
1735020360000|2024-12-24 06:06:00|5969.97|5969.27|5969.85|5969.15|5969.97|5969.27|5969.85|5969.15|5
1735020370000|2024-12-24 06:06:10|||||||||1
1735020390000|2024-12-24 06:06:30|5969.72|5969.02|5969.85|5969.15|5969.85|5969.15|5969.72|5969.02|8
1735020410000|2024-12-24 06:06:50|||||||||1
1735020420000|2024-12-24 06:07:00|||||||||4
1735020440000|2024-12-24 06:07:20|||||||||1
1735020450000|2024-12-24 06:07:30|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|5
1735020470000|2024-12-24 06:07:50|5970.35|5969.65|5970.35|5969.65|5970.35|5969.65|5970.35|5969.65|7
1735020490000|2024-12-24 06:08:10|||||||||1
1735020500000|2024-12-24 06:08:20|5970.22|5969.52|5970.22|5969.52|5970.22|5969.52|5970.1|5969.4|17
1735020520000|2024-12-24 06:08:40|5970.35|5969.65|5970.35|5969.65|5970.35|5969.65|5970.22|5969.52|0
1735020540000|2024-12-24 06:09:00|5970.22|5969.52|5970.35|5969.65|5970.35|5969.65|5970.22|5969.52|0
1735020570000|2024-12-24 06:09:30|5970.22|5969.52|5970.35|5969.65|5970.35|5969.65|5970.22|5969.52|10
1735020650000|2024-12-24 06:10:50|5970.22|5969.52|5970.1|5969.4|5970.22|5969.52|5970.1|5969.4|10
1735020660000|2024-12-24 06:11:00|5969.97|5969.27|5970.1|5969.4|5970.1|5969.4|5969.97|5969.27|18
1735020740000|2024-12-24 06:12:20|5969.97|5969.27|5969.85|5969.15|5969.97|5969.27|5969.85|5969.15|4
1735020750000|2024-12-24 06:12:30|||||||||7
1735020760000|2024-12-24 06:12:40|5969.72|5969.02|5969.72|5969.02|5969.72|5969.02|5969.72|5969.02|0
1735020770000|2024-12-24 06:12:50|5969.6|5968.9|5969.85|5969.15|5969.85|5969.15|5969.6|5968.9|16
1735020790000|2024-12-24 06:13:10|||||||||1
1735020810000|2024-12-24 06:13:30|5969.72|5969.02|5969.85|5969.15|5969.85|5969.15|5969.72|5969.02|6
1735020830000|2024-12-24 06:13:50|||||||||3
1735020870000|2024-12-24 06:14:30|5969.97|5969.27|5970.1|5969.4|5970.1|5969.4|5969.85|5969.15|20
1735020900000|2024-12-24 06:15:00|5969.97|5969.27|5969.85|5969.15|5969.97|5969.27|5969.85|5969.15|0
1735020920000|2024-12-24 06:15:20|||||||||2
1735020950000|2024-12-24 06:15:50|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|5969.97|5969.27|4
1735020980000|2024-12-24 06:16:20|5969.97|5969.27|5969.72|5969.02|5969.97|5969.27|5969.72|5969.02|12
1735020990000|2024-12-24 06:16:30|5969.85|5969.15|5969.85|5969.15|5969.85|5969.15|5969.72|5969.02|1
1735021000000|2024-12-24 06:16:40|5969.72|5969.02|5969.72|5969.02|5969.72|5969.02|5969.72|5969.02|2
1735021020000|2024-12-24 06:17:00|5969.85|5969.15|5969.6|5968.9|5969.85|5969.15|5969.6|5968.9|20
1735021030000|2024-12-24 06:17:10|||||||||3
1735021040000|2024-12-24 06:17:20|5969.72|5969.02|5969.85|5969.15|5969.85|5969.15|5969.72|5969.02|1
1735021050000|2024-12-24 06:17:30|5969.72|5969.02|5969.6|5968.9|5969.72|5969.02|5969.6|5968.9|2
1735021070000|2024-12-24 06:17:50|5969.35|5968.65|5969.22|5968.52|5969.35|5968.65|5969.22|5968.52|46
1735021080000|2024-12-24 06:18:00|5969.1|5968.4|5969.35|5968.65|5969.35|5968.65|5969.1|5968.4|1
1735021090000|2024-12-24 06:18:10|5969.47|5968.77|5969.47|5968.77|5969.6|5968.9|5969.47|5968.77|14
1735021100000|2024-12-24 06:18:20|5969.35|5968.65|5969.35|5968.65|5969.35|5968.65|5969.35|5968.65|3
1735021140000|2024-12-24 06:19:00|5969.22|5968.52|5969.35|5968.65|5969.35|5968.65|5969.1|5968.4|17
1735021150000|2024-12-24 06:19:10|5969.22|5968.52|5969.35|5968.65|5969.35|5968.65|5969.22|5968.52|2
1735021160000|2024-12-24 06:19:20|5969.22|5968.52|5969.22|5968.52|5969.35|5968.65|5969.22|5968.52|3
1735021170000|2024-12-24 06:19:30|5969.35|5968.65|5969.22|5968.52|5969.35|5968.65|5969.22|5968.52|3
1735021180000|2024-12-24 06:19:40|5969.35|5968.65|5969.35|5968.65|5969.35|5968.65|5969.35|5968.65|0
1735021190000|2024-12-24 06:19:50|5969.47|5968.77|5969.47|5968.77|5969.47|5968.77|5969.47|5968.77|5
1735021200000|2024-12-24 06:20:00|5969.35|5968.65|5969.35|5968.65|5969.35|5968.65|5969.35|5968.65|0
1735021210000|2024-12-24 06:20:10|||||||||1
1735021220000|2024-12-24 06:20:20|5969.47|5968.77|5969.35|5968.65|5969.47|5968.77|5969.35|5968.65|4
1735021230000|2024-12-24 06:20:30|5969.6|5968.9|5969.35|5968.65|5969.6|5968.9|5969.35|5968.65|10
1735021250000|2024-12-24 06:20:50|||||||||2
1735021260000|2024-12-24 06:21:00|5969.22|5968.52|5969.1|5968.4|5969.22|5968.52|5969.1|5968.4|23
1735021290000|2024-12-24 06:21:30|5968.97|5968.27|5969.1|5968.4|5969.1|5968.4|5968.97|5968.27|5
1735021350000|2024-12-24 06:22:30|5969.22|5968.52|5969.35|5968.65|5969.35|5968.65|5969.22|5968.52|12
1735021400000|2024-12-24 06:23:20|5969.47|5968.77|5969.6|5968.9|5969.6|5968.9|5969.47|5968.77|4
1735021410000|2024-12-24 06:23:30|5969.47|5968.77|5969.6|5968.9|5969.6|5968.9|5969.47|5968.77|2
1735021420000|2024-12-24 06:23:40|5969.85|5969.15|5969.72|5969.02|5969.85|5969.15|5969.72|5969.02|5
1735021430000|2024-12-24 06:23:50|5969.85|5969.15|5969.85|5969.15|5969.85|5969.15|5969.85|5969.15|0
1735021440000|2024-12-24 06:24:00|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|5969.97|5969.27|12
1735021450000|2024-12-24 06:24:10|5970.35|5969.65|5970.35|5969.65|5970.35|5969.65|5970.35|5969.65|7
1735021460000|2024-12-24 06:24:20|5970.22|5969.52|5970.1|5969.4|5970.22|5969.52|5970.1|5969.4|9
1735021480000|2024-12-24 06:24:40|||||||||2
1735021490000|2024-12-24 06:24:50|||||||||1
1735021510000|2024-12-24 06:25:10|5969.85|5969.15|5969.85|5969.15|5969.85|5969.15|5969.85|5969.15|14
1735021520000|2024-12-24 06:25:20|||||||||1
1735021530000|2024-12-24 06:25:30|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|6
1735021540000|2024-12-24 06:25:40|||||||||6
1735021550000|2024-12-24 06:25:50|5969.97|5969.27|5970.1|5969.4|5970.1|5969.4|5969.97|5969.27|1
1735021560000|2024-12-24 06:26:00|||||||||3
1735021590000|2024-12-24 06:26:30|5969.85|5969.15|5969.85|5969.15|5969.85|5969.15|5969.85|5969.15|9
1735021620000|2024-12-24 06:27:00|5969.72|5969.02|5969.72|5969.02|5969.85|5969.15|5969.72|5969.02|2
1735021630000|2024-12-24 06:27:10|5969.85|5969.15|5969.97|5969.27|5969.97|5969.27|5969.72|5969.02|4
1735021640000|2024-12-24 06:27:20|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|5970.1|5969.4|0
1735021650000|2024-12-24 06:27:30|5970.22|5969.52|5970.35|5969.65|5970.35|5969.65|5970.22|5969.52|9
1735021670000|2024-12-24 06:27:50|5970.6|5969.9|5970.6|5969.9|5970.6|5969.9|5970.47|5969.77|15
1735021700000|2024-12-24 06:28:20|5970.47|5969.77|5970.6|5969.9|5970.6|5969.9|5970.35|5969.65|7
1735021720000|2024-12-24 06:28:40|5970.72|5970.02|5970.85|5970.15|5970.85|5970.15|5970.72|5970.02|5
1735021730000|2024-12-24 06:28:50|5970.72|5970.02|5970.85|5970.15|5970.85|5970.15|5970.72|5970.02|2
1735021740000|2024-12-24 06:29:00|5970.72|5970.02|5970.6|5969.9|5970.72|5970.02|5970.6|5969.9|6
1735021750000|2024-12-24 06:29:10|5970.47|5969.77|5970.35|5969.65|5970.6|5969.9|5970.35|5969.65|7
1735021770000|2024-12-24 06:29:30|5970.6|5969.9|5970.6|5969.9|5970.6|5969.9|5970.6|5969.9|11
1735021790000|2024-12-24 06:29:50|5970.47|5969.77|5970.35|5969.65|5970.47|5969.77|5970.35|5969.65|10
1735021800000|2024-12-24 06:30:00|5970.22|5969.52|5970.85|5970.15|5970.85|5970.15|5970.22|5969.52|22
1735021820000|2024-12-24 06:30:20|||||||||4
1735021830000|2024-12-24 06:30:30|||||||||1
1735021850000|2024-12-24 06:30:50|||||||||2
1735021860000|2024-12-24 06:31:00|5971.1|5970.4|5971.1|5970.4|5971.1|5970.4|5970.97|5970.27|18
1735021870000|2024-12-24 06:31:10|5970.97|5970.27|5970.97|5970.27|5971.1|5970.4|5970.97|5970.27|12
1735021880000|2024-12-24 06:31:20|5970.85|5970.15|5970.85|5970.15|5970.85|5970.15|5970.85|5970.15|0
1735021890000|2024-12-24 06:31:30|5970.6|5969.9|5970.7|5970|5970.7|5970|5970.6|5969.9|7
1735021930000|2024-12-24 06:32:10|5970.95|5970.25|5970.95|5970.25|5970.95|5970.25|5970.82|5970.12|6
1735021940000|2024-12-24 06:32:20|5971.2|5970.5|5972.2|5971.5|5972.2|5971.5|5971.2|5970.5|70
1735021950000|2024-12-24 06:32:30|5972.07|5971.37|5971.95|5971.25|5972.2|5971.5|5971.95|5971.25|11
1735021960000|2024-12-24 06:32:40|5971.82|5971.12|5971.95|5971.25|5971.95|5971.25|5971.82|5971.12|16
1735021970000|2024-12-24 06:32:50|5971.7|5971|5971.95|5971.25|5971.95|5971.25|5971.7|5971|9
1735021980000|2024-12-24 06:33:00|5971.7|5971|5971.82|5971.12|5971.82|5971.12|5971.7|5971|10
1735021990000|2024-12-24 06:33:10|5971.7|5971|5971.95|5971.25|5971.95|5971.25|5971.7|5971|3
1735022000000|2024-12-24 06:33:20|5972.2|5971.5|5971.95|5971.25|5972.2|5971.5|5971.95|5971.25|7
1735022010000|2024-12-24 06:33:30|5972.07|5971.37|5972.32|5971.62|5972.45|5971.75|5972.07|5971.37|30
1735022020000|2024-12-24 06:33:40|5972.2|5971.5|5972.45|5971.75|5972.45|5971.75|5972.2|5971.5|4
1735022030000|2024-12-24 06:33:50|5972.57|5971.87|5972.45|5971.75|5972.57|5971.87|5972.45|5971.75|5
1735022040000|2024-12-24 06:34:00|5972.32|5971.62|5972.32|5971.62|5972.45|5971.75|5972.2|5971.5|7
1735022050000|2024-12-24 06:34:10|5972.2|5971.5|5972.2|5971.5|5972.2|5971.5|5972.2|5971.5|0
1735022060000|2024-12-24 06:34:20|5972.32|5971.62|5971.95|5971.25|5972.32|5971.62|5971.95|5971.25|18
1735022070000|2024-12-24 06:34:30|||||||||12
1735022080000|2024-12-24 06:34:40|5972.07|5971.37|5972.2|5971.5|5972.2|5971.5|5972.07|5971.37|21
1735022090000|2024-12-24 06:34:50|5972.07|5971.37|5972.2|5971.5|5972.2|5971.5|5971.95|5971.25|7
1735022100000|2024-12-24 06:35:00|5972.32|5971.62|5972.45|5971.75|5972.45|5971.75|5972.32|5971.62|21
1735022110000|2024-12-24 06:35:10|5972.32|5971.62|5972.2|5971.5|5972.45|5971.75|5972.2|5971.5|6
1735022120000|2024-12-24 06:35:20|5972.32|5971.62|5972.2|5971.5|5972.32|5971.62|5972.2|5971.5|1
1735022130000|2024-12-24 06:35:30|||||||||1
1735022140000|2024-12-24 06:35:40|5972.32|5971.62|5972.2|5971.5|5972.45|5971.75|5972.2|5971.5|12
1735022150000|2024-12-24 06:35:50|||||||||1
1735022160000|2024-12-24 06:36:00|5972.45|5971.75|5972.45|5971.75|5972.45|5971.75|5972.45|5971.75|3
1735022170000|2024-12-24 06:36:10|5972.32|5971.62|5972.32|5971.62|5972.45|5971.75|5972.32|5971.62|12
1735022180000|2024-12-24 06:36:20|5972.2|5971.5|5972.2|5971.5|5972.32|5971.62|5972.2|5971.5|4
1735022210000|2024-12-24 06:36:50|5972.32|5971.62|5972.32|5971.62|5972.45|5971.75|5972.32|5971.62|6
1735022220000|2024-12-24 06:37:00|5972.45|5971.75|5972.32|5971.62|5972.45|5971.75|5972.32|5971.62|1
1735022230000|2024-12-24 06:37:10|5972.45|5971.75|5972.2|5971.5|5972.45|5971.75|5972.2|5971.5|1
1735022240000|2024-12-24 06:37:20|5972.32|5971.62|5972.45|5971.75|5972.45|5971.75|5972.32|5971.62|4
1735022260000|2024-12-24 06:37:40|5972.57|5971.87|5972.45|5971.75|5972.57|5971.87|5972.45|5971.75|26
1735022270000|2024-12-24 06:37:50|5972.57|5971.87|5972.7|5972|5972.7|5972|5972.57|5971.87|0
1735022280000|2024-12-24 06:38:00|5972.95|5972.25|5973.2|5972.5|5973.45|5972.75|5972.95|5972.25|47
1735022290000|2024-12-24 06:38:10|5973.07|5972.37|5973.07|5972.37|5973.07|5972.37|5973.07|5972.37|2
1735022300000|2024-12-24 06:38:20|5973.2|5972.5|5973.2|5972.5|5973.2|5972.5|5973.2|5972.5|0
1735022310000|2024-12-24 06:38:30|||||||||1
1735022320000|2024-12-24 06:38:40|||||||||5
1735022350000|2024-12-24 06:39:10|||||||||2
1735022360000|2024-12-24 06:39:20|5973.32|5972.62|5973.45|5972.75|5973.45|5972.75|5973.32|5972.62|18
1735022370000|2024-12-24 06:39:30|5973.32|5972.62|5973.2|5972.5|5973.32|5972.62|5973.2|5972.5|0
1735022380000|2024-12-24 06:39:40|5973.32|5972.62|5973.32|5972.62|5973.32|5972.62|5973.32|5972.62|0
1735022390000|2024-12-24 06:39:50|5973.2|5972.5|5973.45|5972.75|5973.45|5972.75|5973.2|5972.5|3
1735022410000|2024-12-24 06:40:10|5973.2|5972.5|5973.2|5972.5|5973.2|5972.5|5973.2|5972.5|12
1735022430000|2024-12-24 06:40:30|||||||||6
1735022440000|2024-12-24 06:40:40|||||||||6
1735022450000|2024-12-24 06:40:50|||||||||1
1735022460000|2024-12-24 06:41:00|5973.07|5972.37|5972.95|5972.25|5973.07|5972.37|5972.95|5972.25|0
1735022480000|2024-12-24 06:41:20|5973.07|5972.37|5973.07|5972.37|5973.07|5972.37|5973.07|5972.37|14
1735022490000|2024-12-24 06:41:30|5973.2|5972.5|5973.2|5972.5|5973.2|5972.5|5973.07|5972.37|8
1735022500000|2024-12-24 06:41:40|5973.32|5972.62|5973.32|5972.62|5973.45|5972.75|5973.2|5972.5|28
1735022510000|2024-12-24 06:41:50|5973.2|5972.5|5973.32|5972.62|5973.32|5972.62|5973.2|5972.5|4
1735022520000|2024-12-24 06:42:00|5973.45|5972.75|5973.7|5973|5973.7|5973|5973.45|5972.75|38
1735022530000|2024-12-24 06:42:10|5973.82|5973.12|5973.95|5973.25|5973.95|5973.25|5973.82|5973.12|23
1735022540000|2024-12-24 06:42:20|5973.82|5973.12|5973.45|5972.75|5973.82|5973.12|5973.45|5972.75|15
1735022550000|2024-12-24 06:42:30|5973.57|5972.87|5973.45|5972.75|5973.57|5972.87|5973.45|5972.75|14
1735022560000|2024-12-24 06:42:40|||||||||1
1735022570000|2024-12-24 06:42:50|||||||||6
1735022580000|2024-12-24 06:43:00|5973.32|5972.62|5973.2|5972.5|5973.45|5972.75|5973.2|5972.5|26
1735022600000|2024-12-24 06:43:20|||||||||13
1735022640000|2024-12-24 06:44:00|5973.45|5972.75|5973.45|5972.75|5973.45|5972.75|5973.2|5972.5|28
1735022650000|2024-12-24 06:44:10|||||||||1
1735022670000|2024-12-24 06:44:30|5973.57|5972.87|5973.7|5973|5973.7|5973|5973.57|5972.87|116
1735022680000|2024-12-24 06:44:40|5973.57|5972.87|5973.7|5973|5973.7|5973|5973.57|5972.87|42
1735022690000|2024-12-24 06:44:50|5973.95|5973.25|5973.95|5973.25|5973.95|5973.25|5973.95|5973.25|16
1735022710000|2024-12-24 06:45:10|5974.2|5973.5|5974.2|5973.5|5974.2|5973.5|5974.07|5973.37|30
1735022720000|2024-12-24 06:45:20|5974.07|5973.37|5973.95|5973.25|5974.2|5973.5|5973.95|5973.25|41
1735022730000|2024-12-24 06:45:30|5974.07|5973.37|5974.45|5973.75|5974.45|5973.75|5974.07|5973.37|36
1735022750000|2024-12-24 06:45:50|5974.32|5973.62|5974.2|5973.5|5974.45|5973.75|5974.2|5973.5|9
1735022760000|2024-12-24 06:46:00|5974.32|5973.62|5974.45|5973.75|5974.45|5973.75|5974.32|5973.62|18
1735022780000|2024-12-24 06:46:20|||||||||3
1735022790000|2024-12-24 06:46:30|5974.32|5973.62|5974.32|5973.62|5974.45|5973.75|5974.32|5973.62|5
1735022800000|2024-12-24 06:46:40|5974.2|5973.5|5974.2|5973.5|5974.2|5973.5|5974.2|5973.5|0
1735022820000|2024-12-24 06:47:00|5974.45|5973.75|5974.45|5973.75|5974.45|5973.75|5974.45|5973.75|17
1735022840000|2024-12-24 06:47:20|5974.7|5974|5974.57|5973.87|5974.7|5974|5974.57|5973.87|71
1735022850000|2024-12-24 06:47:30|5974.7|5974|5974.57|5973.87|5974.7|5974|5974.45|5973.75|5
1735022860000|2024-12-24 06:47:40|5974.7|5974|5974.7|5974|5974.7|5974|5974.7|5974|0
1735022890000|2024-12-24 06:48:10|5974.57|5973.87|5974.7|5974|5974.7|5974|5974.57|5973.87|11
1735022920000|2024-12-24 06:48:40|||||||||3
1735022940000|2024-12-24 06:49:00|||||||||2
1735022950000|2024-12-24 06:49:10|5974.57|5973.87|5974.7|5974|5974.7|5974|5974.45|5973.75|11
1735022970000|2024-12-24 06:49:30|5974.57|5973.87|5974.57|5973.87|5974.57|5973.87|5974.45|5973.75|9
1735022980000|2024-12-24 06:49:40|5974.45|5973.75|5974.45|5973.75|5974.45|5973.75|5974.45|5973.75|0
1735023000000|2024-12-24 06:50:00|5974.2|5973.5|5974.45|5973.75|5974.45|5973.75|5974.07|5973.37|30
1735023010000|2024-12-24 06:50:10|5974.7|5974|5974.57|5973.87|5974.7|5974|5974.57|5973.87|7
1735023020000|2024-12-24 06:50:20|5974.45|5973.75|5974.45|5973.75|5974.45|5973.75|5974.45|5973.75|0
1735023030000|2024-12-24 06:50:30|5974.2|5973.5|5974.2|5973.5|5974.32|5973.62|5974.2|5973.5|5
1735023040000|2024-12-24 06:50:40|5974.07|5973.37|5973.95|5973.25|5974.2|5973.5|5973.95|5973.25|9
1735023050000|2024-12-24 06:50:50|||||||||1
1735023060000|2024-12-24 06:51:00|5973.82|5973.12|5973.7|5973|5973.82|5973.12|5973.7|5973|8
1735023070000|2024-12-24 06:51:10|5973.95|5973.25|5973.95|5973.25|5973.95|5973.25|5973.95|5973.25|6
1735023080000|2024-12-24 06:51:20|5973.82|5973.12|5973.95|5973.25|5973.95|5973.25|5973.82|5973.12|10
1735023090000|2024-12-24 06:51:30|5973.82|5973.12|5973.95|5973.25|5973.95|5973.25|5973.82|5973.12|1
1735023110000|2024-12-24 06:51:50|5973.82|5973.12|5973.82|5973.12|5973.82|5973.12|5973.82|5973.12|5
1735023120000|2024-12-24 06:52:00|5973.95|5973.25|5973.95|5973.25|5973.95|5973.25|5973.95|5973.25|0
1735023150000|2024-12-24 06:52:30|5974.2|5973.5|5974.45|5973.75|5974.45|5973.75|5974.2|5973.5|25
1735023160000|2024-12-24 06:52:40|5974.2|5973.5|5974.2|5973.5|5974.2|5973.5|5974.2|5973.5|7
1735023170000|2024-12-24 06:52:50|5973.95|5973.25|5973.95|5973.25|5973.95|5973.25|5973.95|5973.25|8
1735023180000|2024-12-24 06:53:00|5974.07|5973.37|5974.2|5973.5|5974.2|5973.5|5974.07|5973.37|5
1735023190000|2024-12-24 06:53:10|5974.07|5973.37|5973.95|5973.25|5974.07|5973.37|5973.95|5973.25|2
1735023240000|2024-12-24 06:54:00|5973.7|5973|5973.7|5973|5973.7|5973|5973.7|5973|4
1735023250000|2024-12-24 06:54:10|5973.45|5972.75|5973.45|5972.75|5973.45|5972.75|5973.32|5972.62|35
1735023260000|2024-12-24 06:54:20|5973.32|5972.62|5973.2|5972.5|5973.32|5972.62|5973.2|5972.5|7
1735023270000|2024-12-24 06:54:30|5973.07|5972.37|5972.95|5972.25|5973.07|5972.37|5972.95|5972.25|12
1735023280000|2024-12-24 06:54:40|5973.2|5972.5|5973.2|5972.5|5973.2|5972.5|5973.2|5972.5|13
1735023350000|2024-12-24 06:55:50|5973.32|5972.62|5973.32|5972.62|5973.45|5972.75|5973.32|5972.62|11
1735023360000|2024-12-24 06:56:00|5973.2|5972.5|5973.45|5972.75|5973.45|5972.75|5973.2|5972.5|1
1735023380000|2024-12-24 06:56:20|5973.32|5972.62|5973.32|5972.62|5973.45|5972.75|5973.2|5972.5|10
1735023390000|2024-12-24 06:56:30|5973.2|5972.5|5973.32|5972.62|5973.32|5972.62|5973.2|5972.5|2
1735023400000|2024-12-24 06:56:40|5973.2|5972.5|5973.2|5972.5|5973.32|5972.62|5973.2|5972.5|1
1735023410000|2024-12-24 06:56:50|||||||||1
1735023490000|2024-12-24 06:58:10|5973.32|5972.62|5973.45|5972.75|5973.45|5972.75|5973.32|5972.62|7
1735023520000|2024-12-24 06:58:40|||||||||3
1735023550000|2024-12-24 06:59:10|5973.57|5972.87|5973.45|5972.75|5973.7|5973|5973.45|5972.75|27
1735023560000|2024-12-24 06:59:20|5973.2|5972.5|5973.2|5972.5|5973.2|5972.5|5973.2|5972.5|12
1735023580000|2024-12-24 06:59:40|||||||||18
1735023600000|2024-12-24 07:00:00|5973.32|5972.62|5973.2|5972.5|5973.32|5972.62|5972.95|5972.25|46
1735023610000|2024-12-24 07:00:10|5973.45|5972.75|5973.2|5972.5|5973.45|5972.75|5973.07|5972.37|18
1735023620000|2024-12-24 07:00:20|5973.32|5972.62|5973.32|5972.62|5973.32|5972.62|5973.32|5972.62|14
1735023630000|2024-12-24 07:00:30|5973.2|5972.5|5973.57|5972.87|5973.57|5972.87|5973.2|5972.5|18
1735023640000|2024-12-24 07:00:40|5973.7|5973|5973.7|5973|5973.7|5973|5973.57|5972.87|9
1735023650000|2024-12-24 07:00:50|5973.57|5972.87|5973.45|5972.75|5973.57|5972.87|5973.45|5972.75|1
1735023660000|2024-12-24 07:01:00|5973.57|5972.87|5973.45|5972.75|5973.7|5973|5973.45|5972.75|7
1735023680000|2024-12-24 07:01:20|5973.57|5972.87|5973.95|5973.25|5973.95|5973.25|5973.57|5972.87|48
1735023700000|2024-12-24 07:01:40|5974.2|5973.5|5974.45|5973.75|5974.45|5973.75|5973.95|5973.25|100
1735023710000|2024-12-24 07:01:50|5974.57|5973.87|5974.57|5973.87|5974.7|5974|5974.57|5973.87|59
1735023720000|2024-12-24 07:02:00|5974.45|5973.75|5974.45|5973.75|5974.7|5974|5974.45|5973.75|17
1735023730000|2024-12-24 07:02:10|5974.2|5973.5|5974.2|5973.5|5974.2|5973.5|5974.2|5973.5|41
1735023790000|2024-12-24 07:03:10|5974.32|5973.62|5974.2|5973.5|5974.32|5973.62|5974.2|5973.5|20
1735023800000|2024-12-24 07:03:20|5974.45|5973.75|5975.45|5974.75|5975.45|5974.75|5974.45|5973.75|193
1735023810000|2024-12-24 07:03:30|5975.57|5974.87|5975.7|5975|5975.7|5975|5975.45|5974.75|48
1735023820000|2024-12-24 07:03:40|5975.45|5974.75|5975.45|5974.75|5975.45|5974.75|5975.45|5974.75|15
1735023830000|2024-12-24 07:03:50|5975.32|5974.62|5975.32|5974.62|5975.45|5974.75|5975.2|5974.5|8
1735023840000|2024-12-24 07:04:00|5975.2|5974.5|5975.2|5974.5|5975.32|5974.62|5975.2|5974.5|9
1735023850000|2024-12-24 07:04:10|5975.32|5974.62|5975.57|5974.87|5975.7|5975|5975.32|5974.62|12
1735023860000|2024-12-24 07:04:20|5975.45|5974.75|5975.45|5974.75|5975.7|5975|5975.45|5974.75|4
1735023870000|2024-12-24 07:04:30|5975.2|5974.5|5975.2|5974.5|5975.2|5974.5|5975.2|5974.5|7
1735023880000|2024-12-24 07:04:40|5975.07|5974.37|5974.82|5974.12|5975.07|5974.37|5974.7|5974|26
1735023890000|2024-12-24 07:04:50|5974.95|5974.25|5975.07|5974.37|5975.07|5974.37|5974.82|5974.12|2
1735023900000|2024-12-24 07:05:00|5974.95|5974.25|5974.95|5974.25|5975.2|5974.5|5974.95|5974.25|2
1735023910000|2024-12-24 07:05:10|5975.07|5974.37|5974.95|5974.25|5975.07|5974.37|5974.95|5974.25|6
1735023930000|2024-12-24 07:05:30|5974.82|5974.12|5974.82|5974.12|5974.82|5974.12|5974.82|5974.12|14
1735023940000|2024-12-24 07:05:40|5974.7|5974|5974.45|5973.75|5974.7|5974|5974.45|5973.75|20
1735023970000|2024-12-24 07:06:10|5974.7|5974|5974.95|5974.25|5974.95|5974.25|5974.7|5974|18
1735023990000|2024-12-24 07:06:30|5975.2|5974.5|5975.2|5974.5|5975.2|5974.5|5975.2|5974.5|6
1735024020000|2024-12-24 07:07:00|5975.45|5974.75|5975.45|5974.75|5975.45|5974.75|5975.32|5974.62|20
1735024040000|2024-12-24 07:07:20|5975.7|5975|5975.7|5975|5975.7|5975|5975.7|5975|44
1735024050000|2024-12-24 07:07:30|5975.82|5975.12|5975.7|5975|5975.95|5975.25|5975.7|5975|18
1735024060000|2024-12-24 07:07:40|5975.57|5974.87|5975.45|5974.75|5975.57|5974.87|5975.45|5974.75|2
1735024070000|2024-12-24 07:07:50|5975.57|5974.87|5975.7|5975|5975.7|5975|5975.57|5974.87|25
1735024080000|2024-12-24 07:08:00|5975.57|5974.87|5975.45|5974.75|5975.57|5974.87|5975.45|5974.75|5
1735024090000|2024-12-24 07:08:10|5975.57|5974.87|5975.7|5975|5975.7|5975|5975.45|5974.75|11
1735024100000|2024-12-24 07:08:20|||||||||13
1735024110000|2024-12-24 07:08:30|||||||||6
1735024130000|2024-12-24 07:08:50|5975.82|5975.12|5975.7|5975|5975.82|5975.12|5975.7|5975|11
1735024140000|2024-12-24 07:09:00|5975.45|5974.75|5975.45|5974.75|5975.45|5974.75|5975.45|5974.75|6
1735024150000|2024-12-24 07:09:10|5975.32|5974.62|5975.32|5974.62|5975.45|5974.75|5975.32|5974.62|9
1735024160000|2024-12-24 07:09:20|5975.45|5974.75|5975.2|5974.5|5975.45|5974.75|5975.2|5974.5|3
1735024170000|2024-12-24 07:09:30|||||||||1
1735024180000|2024-12-24 07:09:40|5975.32|5974.62|5975.07|5974.37|5975.45|5974.75|5974.95|5974.25|54
1735024190000|2024-12-24 07:09:50|5974.95|5974.25|5975.07|5974.37|5975.2|5974.5|5974.95|5974.25|20
1735024200000|2024-12-24 07:10:00|5975.2|5974.5|5975.2|5974.5|5975.2|5974.5|5975.2|5974.5|0
1735024210000|2024-12-24 07:10:10|5975.07|5974.37|5975.45|5974.75|5975.45|5974.75|5974.95|5974.25|34
1735024220000|2024-12-24 07:10:20|5975.32|5974.62|5975.45|5974.75|5975.45|5974.75|5975.2|5974.5|24
1735024230000|2024-12-24 07:10:30|5975.57|5974.87|5975.7|5975|5975.7|5975|5975.57|5974.87|25
1735024240000|2024-12-24 07:10:40|||||||||1
1735024250000|2024-12-24 07:10:50|5975.57|5974.87|5975.7|5975|5975.7|5975|5975.57|5974.87|56
1735024260000|2024-12-24 07:11:00|5975.82|5975.12|5976.2|5975.5|5976.32|5975.62|5975.82|5975.12|149
1735024270000|2024-12-24 07:11:10|5976.32|5975.62|5975.95|5975.25|5976.45|5975.75|5975.95|5975.25|61
1735024280000|2024-12-24 07:11:20|5976.07|5975.37|5976.2|5975.5|5976.32|5975.62|5976.07|5975.37|27
1735024290000|2024-12-24 07:11:30|||||||||3
1735024310000|2024-12-24 07:11:50|5976.32|5975.62|5976.2|5975.5|5976.32|5975.62|5976.2|5975.5|7
1735024320000|2024-12-24 07:12:00|5976.45|5975.75|5976.2|5975.5|5976.45|5975.75|5976.2|5975.5|76
1735024330000|2024-12-24 07:12:10|5975.7|5975|5975.7|5975|5975.7|5975|5975.7|5975|14
1735024340000|2024-12-24 07:12:20|5975.95|5975.25|5975.95|5975.25|5975.95|5975.25|5975.95|5975.25|14
1735024350000|2024-12-24 07:12:30|5975.82|5975.12|5975.7|5975|5975.95|5975.25|5975.7|5975|28
1735024370000|2024-12-24 07:12:50|5975.45|5974.75|5975.45|5974.75|5975.45|5974.75|5975.45|5974.75|24
1735024380000|2024-12-24 07:13:00|5975.57|5974.87|5975.7|5975|5975.7|5975|5975.57|5974.87|10
1735024390000|2024-12-24 07:13:10|5975.82|5975.12|5975.95|5975.25|5975.95|5975.25|5975.82|5975.12|11
1735024400000|2024-12-24 07:13:20|5975.82|5975.12|5975.7|5975|5975.95|5975.25|5975.7|5975|18
1735024410000|2024-12-24 07:13:30|5975.45|5974.75|5975.57|5974.87|5975.57|5974.87|5975.45|5974.75|14
1735024420000|2024-12-24 07:13:40|5975.45|5974.75|5975.57|5974.87|5975.57|5974.87|5975.45|5974.75|0
1735024430000|2024-12-24 07:13:50|5975.7|5975|5975.57|5974.87|5975.7|5975|5975.45|5974.75|7
1735024440000|2024-12-24 07:14:00|5975.45|5974.75|5975.45|5974.75|5975.57|5974.87|5975.45|5974.75|0
1735024460000|2024-12-24 07:14:20|5975.57|5974.87|5975.45|5974.75|5975.7|5975|5975.45|5974.75|18
1735024470000|2024-12-24 07:14:30|5975.57|5974.87|5975.7|5975|5975.7|5975|5975.57|5974.87|27
1735024480000|2024-12-24 07:14:40|5975.57|5974.87|5975.7|5975|5975.7|5975|5975.45|5974.75|8
1735024490000|2024-12-24 07:14:50|||||||||7
1735024500000|2024-12-24 07:15:00|5975.95|5975.25|5975.95|5975.25|5975.95|5975.25|5975.95|5975.25|14
1735024510000|2024-12-24 07:15:10|5975.82|5975.12|5975.95|5975.25|5975.95|5975.25|5975.7|5975|9
1735024520000|2024-12-24 07:15:20|5976.2|5975.5|5976.2|5975.5|5976.2|5975.5|5976.2|5975.5|10
1735024540000|2024-12-24 07:15:40|5976.32|5975.62|5976.2|5975.5|5976.45|5975.75|5976.2|5975.5|27
1735024550000|2024-12-24 07:15:50|5976.07|5975.37|5976.2|5975.5|5976.2|5975.5|5976.07|5975.37|12
1735024560000|2024-12-24 07:16:00|5976.07|5975.37|5975.95|5975.25|5976.07|5975.37|5975.95|5975.25|3
1735024570000|2024-12-24 07:16:10|5975.82|5975.12|5975.82|5975.12|5975.82|5975.12|5975.82|5975.12|1
1735024580000|2024-12-24 07:16:20|5975.7|5975|5975.7|5975|5975.82|5975.12|5975.7|5975|2
1735024590000|2024-12-24 07:16:30|5975.45|5974.75|5975.45|5974.75|5975.57|5974.87|5975.45|5974.75|17
1735024620000|2024-12-24 07:17:00|5975.32|5974.62|5975.2|5974.5|5975.32|5974.62|5975.2|5974.5|40
1735024640000|2024-12-24 07:17:20|5974.95|5974.25|5974.7|5974|5974.95|5974.25|5974.7|5974|18
1735024650000|2024-12-24 07:17:30|5974.82|5974.12|5974.82|5974.12|5974.95|5974.25|5974.7|5974|16
1735024660000|2024-12-24 07:17:40|5974.95|5974.25|5974.95|5974.25|5974.95|5974.25|5974.82|5974.12|6
1735024670000|2024-12-24 07:17:50|5974.82|5974.12|5974.7|5974|5974.95|5974.25|5974.7|5974|0
1735024680000|2024-12-24 07:18:00|5974.82|5974.12|5974.82|5974.12|5974.95|5974.25|5974.82|5974.12|2
1735024690000|2024-12-24 07:18:10|5974.95|5974.25|5974.95|5974.25|5974.95|5974.25|5974.95|5974.25|0
1735024700000|2024-12-24 07:18:20|5975.2|5974.5|5975.2|5974.5|5975.2|5974.5|5975.2|5974.5|20
1735024720000|2024-12-24 07:18:40|5975.45|5974.75|5975.45|5974.75|5975.45|5974.75|5975.45|5974.75|23
1735024740000|2024-12-24 07:19:00|5975.57|5974.87|5975.7|5975|5975.7|5975|5975.57|5974.87|13
1735024750000|2024-12-24 07:19:10|||||||||4
1735024760000|2024-12-24 07:19:20|5975.57|5974.87|5975.7|5975|5975.7|5975|5975.57|5974.87|38
1735024770000|2024-12-24 07:19:30|5975.95|5975.25|5975.95|5975.25|5975.95|5975.25|5975.95|5975.25|8
1735024780000|2024-12-24 07:19:40|5975.7|5975|5975.7|5975|5975.95|5975.25|5975.7|5975|6
1735024820000|2024-12-24 07:20:20|5975.95|5975.25|5975.82|5975.12|5975.95|5975.25|5975.82|5975.12|12
1735024830000|2024-12-24 07:20:30|5975.7|5975|5975.82|5975.12|5975.82|5975.12|5975.7|5975|0
1735024840000|2024-12-24 07:20:40|5975.7|5975|5975.7|5975|5975.82|5975.12|5975.7|5975|0
1735024850000|2024-12-24 07:20:50|5975.82|5975.12|5975.95|5975.25|5975.95|5975.25|5975.82|5975.12|7
1735024860000|2024-12-24 07:21:00|5976.45|5975.75|5976.2|5975.5|5976.45|5975.75|5976.2|5975.5|42
1735024870000|2024-12-24 07:21:10|||||||||13
1735024880000|2024-12-24 07:21:20|5976.45|5975.75|5976.7|5976|5976.7|5976|5976.45|5975.75|76
1735024890000|2024-12-24 07:21:30|5976.57|5975.87|5976.45|5975.75|5976.57|5975.87|5976.45|5975.75|11
1735024900000|2024-12-24 07:21:40|5976.7|5976|5976.45|5975.75|5976.7|5976|5976.45|5975.75|60
1735024910000|2024-12-24 07:21:50|5976.57|5975.87|5976.32|5975.62|5976.57|5975.87|5976.32|5975.62|14
1735024920000|2024-12-24 07:22:00|5976.45|5975.75|5976.45|5975.75|5976.45|5975.75|5976.32|5975.62|0
1735024930000|2024-12-24 07:22:10|||||||||1
1735024940000|2024-12-24 07:22:20|5976.57|5975.87|5976.45|5975.75|5976.7|5976|5976.45|5975.75|37
1735024960000|2024-12-24 07:22:40|5976.32|5975.62|5976.7|5976|5976.7|5976|5976.32|5975.62|18
1735024970000|2024-12-24 07:22:50|5976.57|5975.87|5976.45|5975.75|5976.57|5975.87|5976.45|5975.75|22
1735024980000|2024-12-24 07:23:00|5976.57|5975.87|5976.7|5976|5976.7|5976|5976.57|5975.87|20
1735024990000|2024-12-24 07:23:10|5976.95|5976.25|5976.95|5976.25|5976.95|5976.25|5976.82|5976.12|21
1735025000000|2024-12-24 07:23:20|5976.82|5976.12|5976.82|5976.12|5976.95|5976.25|5976.7|5976|29
1735025010000|2024-12-24 07:23:30|5976.95|5976.25|5976.95|5976.25|5976.95|5976.25|5976.95|5976.25|0
1735025020000|2024-12-24 07:23:40|5976.82|5976.12|5977.07|5976.37|5977.07|5976.37|5976.82|5976.12|55
1735025030000|2024-12-24 07:23:50|5976.95|5976.25|5977.2|5976.5|5977.2|5976.5|5976.95|5976.25|2
1735025040000|2024-12-24 07:24:00|5976.7|5976|5976.95|5976.25|5976.95|5976.25|5976.7|5976|55
1735025060000|2024-12-24 07:24:20|5977.07|5976.37|5977.2|5976.5|5977.2|5976.5|5977.07|5976.37|34
1735025090000|2024-12-24 07:24:50|5976.95|5976.25|5976.95|5976.25|5976.95|5976.25|5976.95|5976.25|32
1735025100000|2024-12-24 07:25:00|5977.2|5976.5|5976.95|5976.25|5977.2|5976.5|5976.95|5976.25|5
1735025110000|2024-12-24 07:25:10|5977.07|5976.37|5977.2|5976.5|5977.2|5976.5|5976.95|5976.25|13
1735025120000|2024-12-24 07:25:20|5977.07|5976.37|5977.07|5976.37|5977.07|5976.37|5977.07|5976.37|48
1735025130000|2024-12-24 07:25:30|5977.2|5976.5|5977.2|5976.5|5977.2|5976.5|5977.07|5976.37|18
1735025150000|2024-12-24 07:25:50|5977.45|5976.75|5977.2|5976.5|5977.45|5976.75|5977.2|5976.5|22
1735025160000|2024-12-24 07:26:00|5977.07|5976.37|5977.2|5976.5|5977.2|5976.5|5977.07|5976.37|6
1735025170000|2024-12-24 07:26:10|5976.95|5976.25|5977.2|5976.5|5977.2|5976.5|5976.95|5976.25|10
1735025180000|2024-12-24 07:26:20|5977.32|5976.62|5977.2|5976.5|5977.32|5976.62|5977.2|5976.5|7
1735025200000|2024-12-24 07:26:40|5977.32|5976.62|5977.45|5976.75|5977.45|5976.75|5977.32|5976.62|11
1735025220000|2024-12-24 07:27:00|||||||||32
1735025230000|2024-12-24 07:27:10|||||||||3
1735025240000|2024-12-24 07:27:20|5977.32|5976.62|5977.45|5976.75|5977.45|5976.75|5977.2|5976.5|45
1735025250000|2024-12-24 07:27:30|||||||||3
1735025280000|2024-12-24 07:28:00|5977.57|5976.87|5977.7|5977|5977.7|5977|5977.45|5976.75|31
1735025290000|2024-12-24 07:28:10|||||||||47
1735025300000|2024-12-24 07:28:20|5977.57|5976.87|5977.45|5976.75|5977.57|5976.87|5977.32|5976.62|25
1735025310000|2024-12-24 07:28:30|5977.57|5976.87|5977.45|5976.75|5977.57|5976.87|5977.45|5976.75|9
1735025320000|2024-12-24 07:28:40|5977.57|5976.87|5977.45|5976.75|5977.57|5976.87|5977.45|5976.75|3
1735025330000|2024-12-24 07:28:50|5977.57|5976.87|5977.45|5976.75|5977.57|5976.87|5977.45|5976.75|22
1735025340000|2024-12-24 07:29:00|5977.2|5976.5|5977.2|5976.5|5977.2|5976.5|5977.2|5976.5|21
1735025360000|2024-12-24 07:29:20|||||||||18
1735025370000|2024-12-24 07:29:30|5977.32|5976.62|5977.45|5976.75|5977.45|5976.75|5977.32|5976.62|10
1735025380000|2024-12-24 07:29:40|5977.7|5977|5977.7|5977|5977.7|5977|5977.7|5977|12
1735025390000|2024-12-24 07:29:50|||||||||10
1735025400000|2024-12-24 07:30:00|5977.45|5976.75|5977.45|5976.75|5977.45|5976.75|5977.45|5976.75|14
1735025410000|2024-12-24 07:30:10|5977.2|5976.5|5977.2|5976.5|5977.2|5976.5|5977.2|5976.5|13
1735025420000|2024-12-24 07:30:20|5977.45|5976.75|5977.45|5976.75|5977.57|5976.87|5977.45|5976.75|8
1735025430000|2024-12-24 07:30:30|5977.57|5976.87|5977.57|5976.87|5977.7|5977|5977.45|5976.75|15
1735025440000|2024-12-24 07:30:40|5977.7|5977|5977.57|5976.87|5977.7|5977|5977.57|5976.87|2
1735025450000|2024-12-24 07:30:50|||||||||1
1735025460000|2024-12-24 07:31:00|5977.7|5977|5977.7|5977|5977.7|5977|5977.7|5977|10
1735025470000|2024-12-24 07:31:10|5977.82|5977.12|5977.95|5977.25|5977.95|5977.25|5977.82|5977.12|7
1735025490000|2024-12-24 07:31:30|5977.82|5977.12|5977.82|5977.12|5977.95|5977.25|5977.7|5977|12
1735025500000|2024-12-24 07:31:40|5977.95|5977.25|5977.95|5977.25|5977.95|5977.25|5977.82|5977.12|7
1735025520000|2024-12-24 07:32:00|5978.2|5977.5|5978.2|5977.5|5978.2|5977.5|5978.2|5977.5|18
1735025530000|2024-12-24 07:32:10|||||||||2
1735025540000|2024-12-24 07:32:20|||||||||28
1735025560000|2024-12-24 07:32:40|5978.07|5977.37|5977.95|5977.25|5978.07|5977.37|5977.95|5977.25|14
1735025570000|2024-12-24 07:32:50|||||||||8
1735025580000|2024-12-24 07:33:00|||||||||21
1735025600000|2024-12-24 07:33:20|5977.82|5977.12|5977.82|5977.12|5977.82|5977.12|5977.82|5977.12|4
1735025610000|2024-12-24 07:33:30|5977.95|5977.25|5977.57|5976.87|5977.95|5977.25|5977.45|5976.75|19
1735025620000|2024-12-24 07:33:40|5977.45|5976.75|5977.45|5976.75|5977.7|5977|5977.45|5976.75|9
1735025630000|2024-12-24 07:33:50|||||||||1
1735025640000|2024-12-24 07:34:00|5977.57|5976.87|5977.57|5976.87|5977.57|5976.87|5977.57|5976.87|13
1735025650000|2024-12-24 07:34:10|5977.7|5977|5977.57|5976.87|5977.7|5977|5977.45|5976.75|27
1735025660000|2024-12-24 07:34:20|5977.7|5977|5977.82|5977.12|5977.82|5977.12|5977.57|5976.87|3
1735025670000|2024-12-24 07:34:30|5977.95|5977.25|5977.95|5977.25|5977.95|5977.25|5977.95|5977.25|1
1735025720000|2024-12-24 07:35:20|5977.7|5977|5977.7|5977|5977.82|5977.12|5977.7|5977|32
1735025730000|2024-12-24 07:35:30|5977.82|5977.12|5977.82|5977.12|5977.95|5977.25|5977.7|5977|2
1735025740000|2024-12-24 07:35:40|5977.95|5977.25|5977.95|5977.25|5977.95|5977.25|5977.82|5977.12|14
1735025750000|2024-12-24 07:35:50|5977.82|5977.12|5977.7|5977|5977.82|5977.12|5977.7|5977|7
1735025770000|2024-12-24 07:36:10|5977.95|5977.25|5978.45|5977.75|5978.45|5977.75|5977.95|5977.25|29
1735025780000|2024-12-24 07:36:20|5978.7|5978|5978.45|5977.75|5978.7|5978|5978.45|5977.75|46
1735025790000|2024-12-24 07:36:30|||||||||3
1735025800000|2024-12-24 07:36:40|5978.57|5977.87|5978.7|5978|5978.7|5978|5978.45|5977.75|11
1735025810000|2024-12-24 07:36:50|5978.57|5977.87|5978.7|5978|5978.7|5978|5978.57|5977.87|2
1735025820000|2024-12-24 07:37:00|5978.57|5977.87|5978.7|5978|5978.7|5978|5978.57|5977.87|1
1735025830000|2024-12-24 07:37:10|5978.57|5977.87|5978.45|5977.75|5978.57|5977.87|5978.45|5977.75|0
1735025840000|2024-12-24 07:37:20|5978.32|5977.62|5978.32|5977.62|5978.45|5977.75|5978.32|5977.62|8
1735025850000|2024-12-24 07:37:30|5978.45|5977.75|5978.32|5977.62|5978.45|5977.75|5978.32|5977.62|6
1735025860000|2024-12-24 07:37:40|5978.2|5977.5|5978.2|5977.5|5978.2|5977.5|5978.2|5977.5|2
1735025880000|2024-12-24 07:38:00|5977.95|5977.25|5977.95|5977.25|5978.2|5977.5|5977.95|5977.25|22
1735025890000|2024-12-24 07:38:10|5977.7|5977|5977.82|5977.12|5977.82|5977.12|5977.7|5977|24
1735025900000|2024-12-24 07:38:20|5977.7|5977|5977.95|5977.25|5977.95|5977.25|5977.7|5977|12
1735025910000|2024-12-24 07:38:30|5978.07|5977.37|5977.95|5977.25|5978.07|5977.37|5977.95|5977.25|4
1735025920000|2024-12-24 07:38:40|||||||||10
1735025930000|2024-12-24 07:38:50|5977.82|5977.12|5977.95|5977.25|5977.95|5977.25|5977.7|5977|12
1735025940000|2024-12-24 07:39:00|5977.82|5977.12|5977.95|5977.25|5977.95|5977.25|5977.82|5977.12|4
1735025950000|2024-12-24 07:39:10|5977.82|5977.12|5977.7|5977|5977.82|5977.12|5977.7|5977|6
1735025960000|2024-12-24 07:39:20|5977.82|5977.12|5977.95|5977.25|5977.95|5977.25|5977.57|5976.87|30
1735025970000|2024-12-24 07:39:30|||||||||2
1735025990000|2024-12-24 07:39:50|||||||||1
1735026010000|2024-12-24 07:40:10|||||||||9
1735026020000|2024-12-24 07:40:20|5978.07|5977.37|5978.2|5977.5|5978.2|5977.5|5978.07|5977.37|21
1735026030000|2024-12-24 07:40:30|5977.95|5977.25|5978.2|5977.5|5978.2|5977.5|5977.95|5977.25|26
1735026040000|2024-12-24 07:40:40|5978.32|5977.62|5978.45|5977.75|5978.45|5977.75|5978.32|5977.62|9
1735026050000|2024-12-24 07:40:50|5978.32|5977.62|5978.45|5977.75|5978.45|5977.75|5978.32|5977.62|3
1735026060000|2024-12-24 07:41:00|5978.57|5977.87|5978.45|5977.75|5978.7|5978|5978.45|5977.75|16
1735026080000|2024-12-24 07:41:20|5978.2|5977.5|5978.2|5977.5|5978.2|5977.5|5978.2|5977.5|13
1735026100000|2024-12-24 07:41:40|5978.32|5977.62|5978.45|5977.75|5978.45|5977.75|5978.32|5977.62|6
1735026110000|2024-12-24 07:41:50|5978.32|5977.62|5978.32|5977.62|5978.32|5977.62|5978.32|5977.62|6
1735026120000|2024-12-24 07:42:00|5978.2|5977.5|5978.45|5977.75|5978.45|5977.75|5978.2|5977.5|1
1735026130000|2024-12-24 07:42:10|5978.32|5977.62|5978.2|5977.5|5978.32|5977.62|5978.2|5977.5|3
1735026140000|2024-12-24 07:42:20|5978.32|5977.62|5978.45|5977.75|5978.45|5977.75|5978.2|5977.5|7
1735026150000|2024-12-24 07:42:30|5978.32|5977.62|5978.32|5977.62|5978.32|5977.62|5978.2|5977.5|11
1735026160000|2024-12-24 07:42:40|5978.2|5977.5|5978.45|5977.75|5978.45|5977.75|5978.2|5977.5|1
1735026170000|2024-12-24 07:42:50|5978.32|5977.62|5978.32|5977.62|5978.32|5977.62|5978.32|5977.62|1
1735026180000|2024-12-24 07:43:00|5978.2|5977.5|5978.2|5977.5|5978.32|5977.62|5978.2|5977.5|2
1735026190000|2024-12-24 07:43:10|5978.07|5977.37|5977.95|5977.25|5978.07|5977.37|5977.95|5977.25|2
1735026210000|2024-12-24 07:43:30|||||||||1
1735026230000|2024-12-24 07:43:50|5978.2|5977.5|5978.07|5977.37|5978.2|5977.5|5978.07|5977.37|12
1735026240000|2024-12-24 07:44:00|5977.95|5977.25|5978.07|5977.37|5978.07|5977.37|5977.95|5977.25|1
1735026250000|2024-12-24 07:44:10|5977.95|5977.25|5977.95|5977.25|5977.95|5977.25|5977.95|5977.25|1
1735026260000|2024-12-24 07:44:20|5978.2|5977.5|5978.07|5977.37|5978.2|5977.5|5978.07|5977.37|16
1735026270000|2024-12-24 07:44:30|5977.95|5977.25|5978.07|5977.37|5978.2|5977.5|5977.95|5977.25|4
1735026300000|2024-12-24 07:45:00|5977.95|5977.25|5977.95|5977.25|5977.95|5977.25|5977.95|5977.25|3
1735026320000|2024-12-24 07:45:20|5978.07|5977.37|5977.95|5977.25|5978.2|5977.5|5977.95|5977.25|14
1735026330000|2024-12-24 07:45:30|5978.07|5977.37|5978.07|5977.37|5978.2|5977.5|5977.95|5977.25|7
1735026350000|2024-12-24 07:45:50|5977.95|5977.25|5978.07|5977.37|5978.07|5977.37|5977.95|5977.25|4
1735026360000|2024-12-24 07:46:00|5978.2|5977.5|5977.95|5977.25|5978.2|5977.5|5977.95|5977.25|6
1735026370000|2024-12-24 07:46:10|||||||||1
1735026380000|2024-12-24 07:46:20|5977.7|5977|5977.7|5977|5977.7|5977|5977.7|5977|4
1735026390000|2024-12-24 07:46:30|||||||||1
1735026400000|2024-12-24 07:46:40|5977.57|5976.87|5977.45|5976.75|5977.57|5976.87|5977.45|5976.75|21
1735026410000|2024-12-24 07:46:50|5977.32|5976.62|5977.45|5976.75|5977.45|5976.75|5977.32|5976.62|21
1735026420000|2024-12-24 07:47:00|||||||||5
1735026430000|2024-12-24 07:47:10|||||||||8
1735026440000|2024-12-24 07:47:20|5977.57|5976.87|5977.57|5976.87|5977.57|5976.87|5977.57|5976.87|24
1735026450000|2024-12-24 07:47:30|5977.7|5977|5977.7|5977|5977.7|5977|5977.45|5976.75|5
1735026490000|2024-12-24 07:48:10|5977.82|5977.12|5977.82|5977.12|5977.82|5977.12|5977.82|5977.12|15
1735026500000|2024-12-24 07:48:20|5977.95|5977.25|5977.95|5977.25|5977.95|5977.25|5977.95|5977.25|1
1735026510000|2024-12-24 07:48:30|5977.82|5977.12|5977.7|5977|5977.82|5977.12|5977.7|5977|2
1735026520000|2024-12-24 07:48:40|5977.45|5976.75|5977.45|5976.75|5977.57|5976.87|5977.45|5976.75|10
1735026530000|2024-12-24 07:48:50|5977.32|5976.62|5977.32|5976.62|5977.32|5976.62|5977.32|5976.62|10
1735026540000|2024-12-24 07:49:00|5977.45|5976.75|5977.2|5976.5|5977.45|5976.75|5977.2|5976.5|1
1735026550000|2024-12-24 07:49:10|5977.45|5976.75|5977.45|5976.75|5977.45|5976.75|5977.45|5976.75|10
1735026560000|2024-12-24 07:49:20|||||||||1
1735026570000|2024-12-24 07:49:30|5977.32|5976.62|5977.32|5976.62|5977.32|5976.62|5977.32|5976.62|3
1735026580000|2024-12-24 07:49:40|5977.2|5976.5|5977.45|5976.75|5977.45|5976.75|5977.2|5976.5|27
1735026590000|2024-12-24 07:49:50|5977.32|5976.62|5977.32|5976.62|5977.32|5976.62|5977.2|5976.5|4
1735026600000|2024-12-24 07:50:00|5977.7|5977|5978.2|5977.5|5978.2|5977.5|5977.7|5977|31
1735026620000|2024-12-24 07:50:20|5978.45|5977.75|5978.7|5978|5978.7|5978|5978.45|5977.75|80
1735026630000|2024-12-24 07:50:30|5978.57|5977.87|5978.45|5977.75|5978.57|5977.87|5978.45|5977.75|6
1735026640000|2024-12-24 07:50:40|5978.7|5978|5978.7|5978|5978.7|5978|5978.7|5978|4
1735026650000|2024-12-24 07:50:50|5978.82|5978.12|5977.95|5977.25|5978.82|5978.12|5977.95|5977.25|158
1735026660000|2024-12-24 07:51:00|5978.07|5977.37|5978.2|5977.5|5978.2|5977.5|5977.95|5977.25|35
1735026670000|2024-12-24 07:51:10|||||||||4
1735026680000|2024-12-24 07:51:20|5977.95|5977.25|5977.45|5976.75|5977.95|5977.25|5977.45|5976.75|38
1735026690000|2024-12-24 07:51:30|5977.32|5976.62|5977.32|5976.62|5977.45|5976.75|5977.32|5976.62|9
1735026700000|2024-12-24 07:51:40|5977.45|5976.75|5977.32|5976.62|5977.45|5976.75|5977.32|5976.62|13
1735026710000|2024-12-24 07:51:50|5977.45|5976.75|5977.32|5976.62|5977.45|5976.75|5977.2|5976.5|14
1735026720000|2024-12-24 07:52:00|||||||||1
1735026730000|2024-12-24 07:52:10|5977.45|5976.75|5977.2|5976.5|5977.45|5976.75|5977.2|5976.5|1
1735026740000|2024-12-24 07:52:20|5976.95|5976.25|5977.2|5976.5|5977.2|5976.5|5976.95|5976.25|24
1735026760000|2024-12-24 07:52:40|5977.45|5976.75|5977.7|5977|5977.7|5977|5977.45|5976.75|22
1735026770000|2024-12-24 07:52:50|5977.57|5976.87|5977.7|5977|5977.7|5977|5977.45|5976.75|28
1735026790000|2024-12-24 07:53:10|5977.57|5976.87|5977.7|5977|5977.7|5977|5977.45|5976.75|23
1735026800000|2024-12-24 07:53:20|5977.57|5976.87|5977.7|5977|5977.7|5977|5977.57|5976.87|2
1735026810000|2024-12-24 07:53:30|5977.45|5976.75|5977.45|5976.75|5977.57|5976.87|5977.45|5976.75|4
1735026820000|2024-12-24 07:53:40|5977.2|5976.5|5976.7|5976|5977.45|5976.75|5976.7|5976|21
1735026830000|2024-12-24 07:53:50|5976.45|5975.75|5976.7|5976|5976.7|5976|5976.2|5975.5|72
1735026840000|2024-12-24 07:54:00|5976.82|5976.12|5976.7|5976|5976.95|5976.25|5976.7|5976|10
1735026850000|2024-12-24 07:54:10|5976.45|5975.75|5976.7|5976|5976.82|5976.12|5976.45|5975.75|5
1735026870000|2024-12-24 07:54:30|5976.45|5975.75|5977.07|5976.37|5977.2|5976.5|5976.45|5975.75|32
1735026880000|2024-12-24 07:54:40|5977.2|5976.5|5977.07|5976.37|5977.2|5976.5|5976.95|5976.25|11
1735026890000|2024-12-24 07:54:50|5977.2|5976.5|5976.95|5976.25|5977.2|5976.5|5976.95|5976.25|6
1735026900000|2024-12-24 07:55:00|5976.7|5976|5976.82|5976.12|5977.2|5976.5|5976.7|5976|26
1735026910000|2024-12-24 07:55:10|5976.95|5976.25|5976.82|5976.12|5976.95|5976.25|5976.82|5976.12|0
1735026920000|2024-12-24 07:55:20|5976.7|5976|5976.95|5976.25|5976.95|5976.25|5976.7|5976|7
1735026930000|2024-12-24 07:55:30|5977.07|5976.37|5977.07|5976.37|5977.2|5976.5|5976.95|5976.25|6
1735026940000|2024-12-24 07:55:40|5976.95|5976.25|5976.95|5976.25|5976.95|5976.25|5976.95|5976.25|0
1735026950000|2024-12-24 07:55:50|5976.7|5976|5976.7|5976|5976.7|5976|5976.7|5976|10
1735026960000|2024-12-24 07:56:00|5976.82|5976.12|5976.95|5976.25|5976.95|5976.25|5976.7|5976|4
1735026970000|2024-12-24 07:56:10|5976.82|5976.12|5976.7|5976|5976.95|5976.25|5976.7|5976|4
1735026980000|2024-12-24 07:56:20|5976.95|5976.25|5976.7|5976|5976.95|5976.25|5976.7|5976|17
1735026990000|2024-12-24 07:56:30|5976.82|5976.12|5976.95|5976.25|5976.95|5976.25|5976.82|5976.12|1
1735027000000|2024-12-24 07:56:40|5976.82|5976.12|5976.7|5976|5976.82|5976.12|5976.7|5976|6
1735027010000|2024-12-24 07:56:50|5976.2|5975.5|5976.2|5975.5|5976.2|5975.5|5976.2|5975.5|24
1735027020000|2024-12-24 07:57:00|5976.32|5975.62|5975.95|5975.25|5976.45|5975.75|5975.95|5975.25|37
1735027030000|2024-12-24 07:57:10|5976.07|5975.37|5976.07|5975.37|5976.07|5975.37|5976.07|5975.37|13
1735027040000|2024-12-24 07:57:20|5976.2|5975.5|5975.95|5975.25|5976.2|5975.5|5975.95|5975.25|15
1735027050000|2024-12-24 07:57:30|5976.07|5975.37|5975.95|5975.25|5976.2|5975.5|5975.95|5975.25|4
1735027060000|2024-12-24 07:57:40|5976.07|5975.37|5975.95|5975.25|5976.07|5975.37|5975.95|5975.25|0
1735027070000|2024-12-24 07:57:50|5976.07|5975.37|5975.95|5975.25|5976.2|5975.5|5975.95|5975.25|13
1735027080000|2024-12-24 07:58:00|5976.07|5975.37|5975.95|5975.25|5976.07|5975.37|5975.95|5975.25|4
1735027100000|2024-12-24 07:58:20|5975.45|5974.75|5975.45|5974.75|5975.45|5974.75|5975.2|5974.5|55
1735027110000|2024-12-24 07:58:30|5975.32|5974.62|5975.45|5974.75|5975.45|5974.75|5975.2|5974.5|4
1735027120000|2024-12-24 07:58:40|5975.7|5975|5975.7|5975|5975.82|5975.12|5975.7|5975|6
1735027130000|2024-12-24 07:58:50|||||||||1
1735027140000|2024-12-24 07:59:00|5975.57|5974.87|5975.7|5975|5975.7|5975|5975.57|5974.87|3
1735027150000|2024-12-24 07:59:10|5975.82|5975.12|5975.95|5975.25|5975.95|5975.25|5975.7|5975|3
1735027160000|2024-12-24 07:59:20|5975.82|5975.12|5975.95|5975.25|5975.95|5975.25|5975.82|5975.12|36
1735027170000|2024-12-24 07:59:30|5975.82|5975.12|5975.45|5974.75|5975.82|5975.12|5975.45|5974.75|56
1735027190000|2024-12-24 07:59:50|5975.57|5974.87|5975.7|5975|5975.95|5975.25|5975.57|5974.87|132
1735027200000|2024-12-24 08:00:00|5975.95|5975.25|5975.45|5974.75|5975.95|5975.25|5975.2|5974.5|110
1735027210000|2024-12-24 08:00:10|5975.7|5975|5975.45|5974.75|5975.7|5975|5975.45|5974.75|12
1735027220000|2024-12-24 08:00:20|5975.2|5974.5|5975.2|5974.5|5975.45|5974.75|5975.2|5974.5|33
1735027230000|2024-12-24 08:00:30|||||||||1
1735027240000|2024-12-24 08:00:40|5975.07|5974.37|5975.2|5974.5|5975.2|5974.5|5975.07|5974.37|34
1735027250000|2024-12-24 08:00:50|5975.45|5974.75|5975.2|5974.5|5975.45|5974.75|5975.2|5974.5|32
1735027260000|2024-12-24 08:01:00|||||||||1
1735027270000|2024-12-24 08:01:10|5975.45|5974.75|5975.45|5974.75|5975.45|5974.75|5975.45|5974.75|11
1735027280000|2024-12-24 08:01:20|5975.57|5974.87|5975.2|5974.5|5975.7|5975|5975.2|5974.5|81
1735027290000|2024-12-24 08:01:30|5975.32|5974.62|5975.2|5974.5|5975.45|5974.75|5975.2|5974.5|14
1735027300000|2024-12-24 08:01:40|5974.95|5974.25|5974.95|5974.25|5974.95|5974.25|5974.95|5974.25|25
1735027310000|2024-12-24 08:01:50|5975.2|5974.5|5975.2|5974.5|5975.2|5974.5|5975.07|5974.37|26
1735027320000|2024-12-24 08:02:00|5975.45|5974.75|5975.45|5974.75|5975.45|5974.75|5975.45|5974.75|7
1735027330000|2024-12-24 08:02:10|5975.2|5974.5|5975.2|5974.5|5975.2|5974.5|5975.2|5974.5|4
1735027340000|2024-12-24 08:02:20|5975.32|5974.62|5975.2|5974.5|5975.45|5974.75|5975.2|5974.5|10
1735027350000|2024-12-24 08:02:30|5975.07|5974.37|5974.95|5974.25|5975.07|5974.37|5974.95|5974.25|1
1735027360000|2024-12-24 08:02:40|5974.82|5974.12|5974.95|5974.25|5974.95|5974.25|5974.82|5974.12|24
1735027380000|2024-12-24 08:03:00|5975.2|5974.5|5975.32|5974.62|5975.45|5974.75|5975.2|5974.5|18
1735027390000|2024-12-24 08:03:10|5975.2|5974.5|5975.45|5974.75|5975.45|5974.75|5975.2|5974.5|2
1735027400000|2024-12-24 08:03:20|5975.57|5974.87|5975.7|5975|5975.7|5975|5975.57|5974.87|13
1735027410000|2024-12-24 08:03:30|5976.07|5975.37|5976.07|5975.37|5976.2|5975.5|5975.95|5975.25|29
1735027420000|2024-12-24 08:03:40|5976.2|5975.5|5975.95|5975.25|5976.2|5975.5|5975.95|5975.25|5
1735027430000|2024-12-24 08:03:50|5976.07|5975.37|5976.2|5975.5|5976.2|5975.5|5976.07|5975.37|9
1735027440000|2024-12-24 08:04:00|5976.32|5975.62|5975.7|5975|5976.7|5976|5975.7|5975|75
1735027450000|2024-12-24 08:04:10|5975.95|5975.25|5975.95|5975.25|5975.95|5975.25|5975.95|5975.25|13
1735027460000|2024-12-24 08:04:20|5976.2|5975.5|5975.7|5975|5976.2|5975.5|5975.57|5974.87|33
1735027470000|2024-12-24 08:04:30|5975.82|5975.12|5975.7|5975|5975.82|5975.12|5975.7|5975|6
1735027480000|2024-12-24 08:04:40|5975.45|5974.75|5975.7|5975|5975.7|5975|5975.45|5974.75|9
1735027490000|2024-12-24 08:04:50|||||||||10
1735027500000|2024-12-24 08:05:00|5975.95|5975.25|5975.95|5975.25|5975.95|5975.25|5975.95|5975.25|3
1735027510000|2024-12-24 08:05:10|5975.82|5975.12|5975.82|5975.12|5975.95|5975.25|5975.82|5975.12|3
1735027520000|2024-12-24 08:05:20|5975.7|5975|5975.45|5974.75|5975.7|5975|5975.45|5974.75|2
1735027530000|2024-12-24 08:05:30|5975.57|5974.87|5975.7|5975|5975.7|5975|5975.45|5974.75|9
1735027540000|2024-12-24 08:05:40|5975.95|5975.25|5975.7|5975|5975.95|5975.25|5975.7|5975|1
1735027550000|2024-12-24 08:05:50|5975.82|5975.12|5975.95|5975.25|5975.95|5975.25|5975.82|5975.12|1
1735027560000|2024-12-24 08:06:00|5975.82|5975.12|5975.7|5975|5975.82|5975.12|5975.7|5975|8
1735027570000|2024-12-24 08:06:10|5975.57|5974.87|5974.7|5974|5975.7|5975|5974.7|5974|35
1735027580000|2024-12-24 08:06:20|5974.82|5974.12|5974.95|5974.25|5974.95|5974.25|5974.82|5974.12|25
1735027590000|2024-12-24 08:06:30|5974.82|5974.12|5974.45|5973.75|5974.82|5974.12|5974.2|5973.5|76
1735027600000|2024-12-24 08:06:40|||||||||2
1735027610000|2024-12-24 08:06:50|5974.57|5973.87|5974.7|5974|5974.7|5974|5974.57|5973.87|21
1735027620000|2024-12-24 08:07:00|5974.57|5973.87|5974.7|5974|5974.7|5974|5974.57|5973.87|36
1735027630000|2024-12-24 08:07:10|5974.57|5973.87|5974.7|5974|5974.7|5974|5974.45|5973.75|21
1735027640000|2024-12-24 08:07:20|5974.57|5973.87|5973.7|5973|5974.7|5974|5973.7|5973|37
1735027650000|2024-12-24 08:07:30|5973.45|5972.75|5973.45|5972.75|5973.45|5972.75|5973.2|5972.5|28
1735027660000|2024-12-24 08:07:40|5973.57|5972.87|5973.45|5972.75|5973.57|5972.87|5973.2|5972.5|12
1735027670000|2024-12-24 08:07:50|5973.57|5972.87|5973.7|5973|5973.7|5973|5973.57|5972.87|6
1735027680000|2024-12-24 08:08:00|5973.57|5972.87|5973.45|5972.75|5973.57|5972.87|5973.45|5972.75|14
1735027690000|2024-12-24 08:08:10|5973.32|5972.62|5972.95|5972.25|5973.32|5972.62|5972.95|5972.25|37
1735027700000|2024-12-24 08:08:20|5973.07|5972.37|5972.7|5972|5973.07|5972.37|5972.7|5972|26
1735027710000|2024-12-24 08:08:30|5972.82|5972.12|5973.95|5973.25|5973.95|5973.25|5972.82|5972.12|49
1735027730000|2024-12-24 08:08:50|5974.07|5973.37|5975.2|5974.5|5975.32|5974.62|5974.07|5973.37|114
1735027740000|2024-12-24 08:09:00|5975.07|5974.37|5974.7|5974|5975.07|5974.37|5974.7|5974|48
1735027750000|2024-12-24 08:09:10|5974.45|5973.75|5974.57|5973.87|5974.57|5973.87|5974.45|5973.75|11
1735027760000|2024-12-24 08:09:20|5974.45|5973.75|5974.2|5973.5|5974.45|5973.75|5974.2|5973.5|12
1735027770000|2024-12-24 08:09:30|5973.95|5973.25|5973.7|5973|5974.2|5973.5|5973.7|5973|32
1735027780000|2024-12-24 08:09:40|5973.82|5973.12|5973.95|5973.25|5973.95|5973.25|5973.7|5973|17
1735027790000|2024-12-24 08:09:50|5973.7|5973|5973.82|5973.12|5973.82|5973.12|5973.7|5973|16
1735027800000|2024-12-24 08:10:00|5973.95|5973.25|5973.95|5973.25|5974.2|5973.5|5973.95|5973.25|17
1735027810000|2024-12-24 08:10:10|5974.07|5973.37|5973.7|5973|5974.32|5973.62|5973.7|5973|14
1735027820000|2024-12-24 08:10:20|5973.82|5973.12|5973.45|5972.75|5973.95|5973.25|5973.45|5972.75|14
1735027830000|2024-12-24 08:10:30|5973.57|5972.87|5973.95|5973.25|5973.95|5973.25|5973.57|5972.87|3
1735027840000|2024-12-24 08:10:40|5973.82|5973.12|5973.2|5972.5|5973.82|5973.12|5973.2|5972.5|42
1735027850000|2024-12-24 08:10:50|5973.07|5972.37|5973.7|5973|5973.7|5973|5972.95|5972.25|19
1735027860000|2024-12-24 08:11:00|5973.57|5972.87|5973.57|5972.87|5973.7|5973|5973.45|5972.75|10
1735027870000|2024-12-24 08:11:10|5973.45|5972.75|5973.7|5973|5973.7|5973|5973.45|5972.75|7
1735027880000|2024-12-24 08:11:20|5973.57|5972.87|5973.57|5972.87|5973.57|5972.87|5973.45|5972.75|63
1735027890000|2024-12-24 08:11:30|5973.45|5972.75|5973.45|5972.75|5973.45|5972.75|5973.32|5972.62|0
1735027910000|2024-12-24 08:11:50|5973.57|5972.87|5973.45|5972.75|5973.57|5972.87|5973.45|5972.75|6
1735027920000|2024-12-24 08:12:00|5973.57|5972.87|5973.45|5972.75|5973.57|5972.87|5973.45|5972.75|6
1735027930000|2024-12-24 08:12:10|5972.95|5972.25|5972.45|5971.75|5972.95|5972.25|5972.32|5971.62|42
1735027940000|2024-12-24 08:12:20|5972.57|5971.87|5972.45|5971.75|5972.7|5972|5972.45|5971.75|15
1735027970000|2024-12-24 08:12:50|5972.57|5971.87|5973.2|5972.5|5973.2|5972.5|5972.57|5971.87|28
1735027980000|2024-12-24 08:13:00|5973.07|5972.37|5973.2|5972.5|5973.2|5972.5|5973.07|5972.37|7
1735027990000|2024-12-24 08:13:10|5973.07|5972.37|5973.2|5972.5|5973.2|5972.5|5972.95|5972.25|3
1735028000000|2024-12-24 08:13:20|5973.07|5972.37|5972.95|5972.25|5973.07|5972.37|5972.95|5972.25|2
1735028010000|2024-12-24 08:13:30|||||||||1
1735028020000|2024-12-24 08:13:40|5972.7|5972|5972.7|5972|5972.7|5972|5972.45|5971.75|8
1735028030000|2024-12-24 08:13:50|5972.45|5971.75|5972.7|5972|5972.7|5972|5972.45|5971.75|13
1735028040000|2024-12-24 08:14:00|5972.82|5972.12|5972.7|5972|5972.82|5972.12|5972.7|5972|13
1735028050000|2024-12-24 08:14:10|5972.2|5971.5|5972.2|5971.5|5972.2|5971.5|5972.2|5971.5|14
1735028060000|2024-12-24 08:14:20|5972.07|5971.37|5971.95|5971.25|5972.2|5971.5|5971.95|5971.25|44
1735028070000|2024-12-24 08:14:30|5972.07|5971.37|5972.2|5971.5|5972.2|5971.5|5972.07|5971.37|3
1735028090000|2024-12-24 08:14:50|5971.95|5971.25|5972.2|5971.5|5972.2|5971.5|5971.95|5971.25|7
1735028100000|2024-12-24 08:15:00|5972.07|5971.37|5971.95|5971.25|5972.07|5971.37|5971.2|5970.5|117
1735028110000|2024-12-24 08:15:10|5971.7|5971|5971.7|5971|5971.7|5971|5971.7|5971|9
1735028120000|2024-12-24 08:15:20|5971.57|5970.87|5970.32|5969.62|5971.57|5970.87|5970.32|5969.62|74
1735028130000|2024-12-24 08:15:30|5970.45|5969.75|5970.95|5970.25|5970.95|5970.25|5970.45|5969.75|25
1735028140000|2024-12-24 08:15:40|5971.2|5970.5|5970.95|5970.25|5971.2|5970.5|5970.95|5970.25|13
1735028150000|2024-12-24 08:15:50|5971.07|5970.37|5971.2|5970.5|5971.2|5970.5|5971.07|5970.37|5
1735028160000|2024-12-24 08:16:00|5971.45|5970.75|5971.45|5970.75|5971.45|5970.75|5971.45|5970.75|5
1735028170000|2024-12-24 08:16:10|5971.57|5970.87|5971.32|5970.62|5971.57|5970.87|5971.32|5970.62|20
1735028180000|2024-12-24 08:16:20|5971.45|5970.75|5971.45|5970.75|5971.57|5970.87|5971.45|5970.75|10
1735028190000|2024-12-24 08:16:30|5971.32|5970.62|5972.2|5971.5|5972.2|5971.5|5971.2|5970.5|42
1735028200000|2024-12-24 08:16:40|5972.32|5971.62|5972.45|5971.75|5972.45|5971.75|5972.2|5971.5|31
1735028210000|2024-12-24 08:16:50|5972.32|5971.62|5972.2|5971.5|5972.45|5971.75|5972.2|5971.5|2
1735028220000|2024-12-24 08:17:00|5972.07|5971.37|5971.95|5971.25|5972.07|5971.37|5971.95|5971.25|15
1735028230000|2024-12-24 08:17:10|5971.7|5971|5971.7|5971|5971.7|5971|5971.45|5970.75|32
1735028250000|2024-12-24 08:17:30|5971.57|5970.87|5971.57|5970.87|5971.7|5971|5971.57|5970.87|4
1735028260000|2024-12-24 08:17:40|5971.45|5970.75|5971.2|5970.5|5971.57|5970.87|5971.2|5970.5|19
1735028270000|2024-12-24 08:17:50|5971.32|5970.62|5971.2|5970.5|5971.45|5970.75|5971.2|5970.5|15
1735028280000|2024-12-24 08:18:00|||||||||12
1735028290000|2024-12-24 08:18:10|5971.32|5970.62|5970.45|5969.75|5971.45|5970.75|5970.32|5969.62|29
1735028300000|2024-12-24 08:18:20|5970.32|5969.62|5970.95|5970.25|5970.95|5970.25|5970.32|5969.62|34
1735028310000|2024-12-24 08:18:30|5970.82|5970.12|5970.95|5970.25|5970.95|5970.25|5970.82|5970.12|0
1735028320000|2024-12-24 08:18:40|5970.82|5970.12|5970.82|5970.12|5970.82|5970.12|5970.82|5970.12|1
1735028330000|2024-12-24 08:18:50|5970.95|5970.25|5970.95|5970.25|5970.95|5970.25|5970.95|5970.25|1
1735028340000|2024-12-24 08:19:00|5971.07|5970.37|5971.2|5970.5|5971.2|5970.5|5971.07|5970.37|9
1735028350000|2024-12-24 08:19:10|5971.45|5970.75|5971.2|5970.5|5971.57|5970.87|5971.2|5970.5|26
1735028360000|2024-12-24 08:19:20|5971.32|5970.62|5971.45|5970.75|5971.45|5970.75|5971.32|5970.62|3
1735028370000|2024-12-24 08:19:30|5971.7|5971|5971.7|5971|5971.7|5971|5971.7|5971|8
1735028380000|2024-12-24 08:19:40|5971.95|5971.25|5972.2|5971.5|5972.2|5971.5|5971.95|5971.25|19
1735028390000|2024-12-24 08:19:50|5972.32|5971.62|5972.32|5971.62|5972.7|5972|5972.2|5971.5|48
1735028400000|2024-12-24 08:20:00|5972.2|5971.5|5971.7|5971|5972.2|5971.5|5971.7|5971|14
1735028410000|2024-12-24 08:20:10|5971.82|5971.12|5971.45|5970.75|5971.95|5971.25|5971.32|5970.62|34
1735028420000|2024-12-24 08:20:20|5971.32|5970.62|5971.7|5971|5971.7|5971|5971.32|5970.62|27
1735028440000|2024-12-24 08:20:40|5971.57|5970.87|5971.2|5970.5|5971.7|5971|5971.2|5970.5|14
1735028450000|2024-12-24 08:20:50|5971.32|5970.62|5971.45|5970.75|5971.45|5970.75|5971.32|5970.62|2
1735028460000|2024-12-24 08:21:00|5971.32|5970.62|5971.45|5970.75|5971.45|5970.75|5971.07|5970.37|24
1735028470000|2024-12-24 08:21:10|5971.57|5970.87|5971.7|5971|5971.7|5971|5971.45|5970.75|6
1735028480000|2024-12-24 08:21:20|5971.95|5971.25|5971.95|5971.25|5972.07|5971.37|5971.95|5971.25|19
1735028490000|2024-12-24 08:21:30|5971.7|5971|5971.7|5971|5971.7|5971|5971.7|5971|3
1735028500000|2024-12-24 08:21:40|5971.57|5970.87|5971.7|5971|5971.7|5971|5971.45|5970.75|1
1735028510000|2024-12-24 08:21:50|5971.57|5970.87|5971.7|5971|5971.7|5971|5971.57|5970.87|3
1735028520000|2024-12-24 08:22:00|5971.57|5970.87|5972.07|5971.37|5972.07|5971.37|5971.57|5970.87|26
1735028530000|2024-12-24 08:22:10|5971.95|5971.25|5972.45|5971.75|5972.45|5971.75|5971.95|5971.25|27
1735028540000|2024-12-24 08:22:20|5972.7|5972|5972.45|5971.75|5972.7|5972|5972.32|5971.62|31
1735028550000|2024-12-24 08:22:30|5972.32|5971.62|5972.45|5971.75|5972.45|5971.75|5972.2|5971.5|17
1735028560000|2024-12-24 08:22:40|5972.7|5972|5972.7|5972|5972.82|5972.12|5972.57|5971.87|16
1735028580000|2024-12-24 08:23:00|5972.82|5972.12|5972.95|5972.25|5972.95|5972.25|5972.82|5972.12|15
1735028590000|2024-12-24 08:23:10|5973.2|5972.5|5973.7|5973|5973.7|5973|5973.2|5972.5|54
1735028600000|2024-12-24 08:23:20|5973.82|5973.12|5973.82|5973.12|5973.95|5973.25|5973.82|5973.12|19
1735028610000|2024-12-24 08:23:30|5973.95|5973.25|5973.45|5972.75|5973.95|5973.25|5973.45|5972.75|5
1735028620000|2024-12-24 08:23:40|5973.32|5972.62|5973.2|5972.5|5973.32|5972.62|5973.2|5972.5|8
1735028630000|2024-12-24 08:23:50|5973.32|5972.62|5973.7|5973|5973.7|5973|5973.32|5972.62|20
1735028640000|2024-12-24 08:24:00|5973.95|5973.25|5973.95|5973.25|5974.07|5973.37|5973.7|5973|33
1735028650000|2024-12-24 08:24:10|5973.7|5973|5973.7|5973|5973.7|5973|5973.7|5973|5
1735028660000|2024-12-24 08:24:20|5973.57|5972.87|5973.45|5972.75|5973.57|5972.87|5973.2|5972.5|24
1735028670000|2024-12-24 08:24:30|5973.32|5972.62|5973.2|5972.5|5973.45|5972.75|5973.2|5972.5|4
1735028680000|2024-12-24 08:24:40|5972.95|5972.25|5972.95|5972.25|5972.95|5972.25|5972.95|5972.25|15
1735028700000|2024-12-24 08:25:00|5972.82|5972.12|5972.45|5971.75|5972.95|5972.25|5972.45|5971.75|36
1735028710000|2024-12-24 08:25:10|5972.2|5971.5|5972.2|5971.5|5972.45|5971.75|5971.95|5971.25|39
1735028720000|2024-12-24 08:25:20|5972.32|5971.62|5972.45|5971.75|5972.57|5971.87|5972.32|5971.62|24
1735028730000|2024-12-24 08:25:30|5972.32|5971.62|5972.45|5971.75|5972.45|5971.75|5972.2|5971.5|4
1735028740000|2024-12-24 08:25:40|5972.32|5971.62|5971.95|5971.25|5972.32|5971.62|5971.95|5971.25|33
1735028750000|2024-12-24 08:25:50|5972.2|5971.5|5972.07|5971.37|5972.2|5971.5|5972.07|5971.37|8
1735028760000|2024-12-24 08:26:00|5971.95|5971.25|5972.2|5971.5|5972.2|5971.5|5971.95|5971.25|20
1735028770000|2024-12-24 08:26:10|5971.95|5971.25|5971.7|5971|5971.95|5971.25|5971.7|5971|30
1735028780000|2024-12-24 08:26:20|5971.82|5971.12|5971.95|5971.25|5971.95|5971.25|5971.7|5971|10
1735028810000|2024-12-24 08:26:50|5972.45|5971.75|5972.7|5972|5972.95|5972.25|5972.45|5971.75|45
1735028820000|2024-12-24 08:27:00|5972.82|5972.12|5972.57|5971.87|5972.95|5972.25|5972.45|5971.75|20
1735028830000|2024-12-24 08:27:10|5972.45|5971.75|5972.7|5972|5972.7|5972|5972.45|5971.75|6
1735028840000|2024-12-24 08:27:20|5972.57|5971.87|5972.95|5972.25|5972.95|5972.25|5972.57|5971.87|15
1735028850000|2024-12-24 08:27:30|5973.2|5972.5|5973.2|5972.5|5973.2|5972.5|5973.2|5972.5|15
1735028860000|2024-12-24 08:27:40|5972.95|5972.25|5972.95|5972.25|5973.2|5972.5|5972.95|5972.25|34
1735028870000|2024-12-24 08:27:50|5972.7|5972|5972.95|5972.25|5972.95|5972.25|5972.7|5972|3
1735028880000|2024-12-24 08:28:00|5972.7|5972|5972.7|5972|5972.82|5972.12|5972.7|5972|23
1735028890000|2024-12-24 08:28:10|5972.82|5972.12|5972.95|5972.25|5972.95|5972.25|5972.7|5972|11
1735028900000|2024-12-24 08:28:20|5972.82|5972.12|5972.82|5972.12|5972.95|5972.25|5972.7|5972|7
1735028910000|2024-12-24 08:28:30|5972.95|5972.25|5972.95|5972.25|5972.95|5972.25|5972.82|5972.12|1
1735028930000|2024-12-24 08:28:50|5973.07|5972.37|5973.2|5972.5|5973.2|5972.5|5973.07|5972.37|25
1735028950000|2024-12-24 08:29:10|5973.45|5972.75|5973.45|5972.75|5973.45|5972.75|5973.2|5972.5|25
1735028960000|2024-12-24 08:29:20|5973.2|5972.5|5973.2|5972.5|5973.2|5972.5|5973.2|5972.5|10
1735028970000|2024-12-24 08:29:30|5973.32|5972.62|5973.32|5972.62|5973.45|5972.75|5973.32|5972.62|7
1735028980000|2024-12-24 08:29:40|5973.2|5972.5|5973.45|5972.75|5973.45|5972.75|5973.2|5972.5|13
1735028990000|2024-12-24 08:29:50|5973.32|5972.62|5973.32|5972.62|5973.45|5972.75|5973.2|5972.5|10
1735029000000|2024-12-24 08:30:00|5973.45|5972.75|5973.45|5972.75|5973.45|5972.75|5973.32|5972.62|10
1735029010000|2024-12-24 08:30:10|5973.32|5972.62|5973.2|5972.5|5973.32|5972.62|5973.2|5972.5|18
1735029050000|2024-12-24 08:30:50|5973.32|5972.62|5973.2|5972.5|5973.45|5972.75|5973.2|5972.5|24
1735029060000|2024-12-24 08:31:00|5972.95|5972.25|5971.95|5971.25|5972.95|5972.25|5971.95|5971.25|60
1735029070000|2024-12-24 08:31:10|5971.82|5971.12|5971.95|5971.25|5971.95|5971.25|5971.82|5971.12|5
1735029080000|2024-12-24 08:31:20|5971.82|5971.12|5971.7|5971|5971.82|5971.12|5971.7|5971|17
1735029090000|2024-12-24 08:31:30|||||||||2
1735029100000|2024-12-24 08:31:40|5971.57|5970.87|5971.57|5970.87|5971.7|5971|5971.57|5970.87|11
1735029110000|2024-12-24 08:31:50|5971.45|5970.75|5971.57|5970.87|5971.7|5971|5971.45|5970.75|10
1735029120000|2024-12-24 08:32:00|5971.45|5970.75|5971.45|5970.75|5971.57|5970.87|5971.45|5970.75|2
1735029130000|2024-12-24 08:32:10|5971.57|5970.87|5971.7|5971|5971.7|5971|5971.57|5970.87|5
1735029140000|2024-12-24 08:32:20|5971.57|5970.87|5971.57|5970.87|5971.7|5971|5971.57|5970.87|12
1735029150000|2024-12-24 08:32:30|5971.45|5970.75|5972.07|5971.37|5972.2|5971.5|5971.45|5970.75|17
1735029160000|2024-12-24 08:32:40|5972.2|5971.5|5972.45|5971.75|5972.45|5971.75|5972.07|5971.37|4
1735029170000|2024-12-24 08:32:50|5972.32|5971.62|5972.2|5971.5|5972.45|5971.75|5972.2|5971.5|4
1735029180000|2024-12-24 08:33:00|5972.32|5971.62|5972.32|5971.62|5972.32|5971.62|5972.2|5971.5|3
1735029190000|2024-12-24 08:33:10|5972.45|5971.75|5972.45|5971.75|5972.95|5972.25|5972.45|5971.75|33
1735029200000|2024-12-24 08:33:20|5972.32|5971.62|5972.45|5971.75|5972.45|5971.75|5972.32|5971.62|5
1735029220000|2024-12-24 08:33:40|5972.7|5972|5972.7|5972|5972.7|5972|5972.45|5971.75|7
1735029230000|2024-12-24 08:33:50|5972.82|5972.12|5972.7|5972|5973.2|5972.5|5972.7|5972|16
1735029240000|2024-12-24 08:34:00|5972.82|5972.12|5972.82|5972.12|5972.95|5972.25|5972.7|5972|14
1735029250000|2024-12-24 08:34:10|5972.95|5972.25|5972.95|5972.25|5972.95|5972.25|5972.95|5972.25|1
1735029260000|2024-12-24 08:34:20|||||||||1
1735029270000|2024-12-24 08:34:30|5972.82|5972.12|5972.95|5972.25|5972.95|5972.25|5972.82|5972.12|4
1735029280000|2024-12-24 08:34:40|5973.07|5972.37|5973.45|5972.75|5973.45|5972.75|5973.07|5972.37|13
1735029290000|2024-12-24 08:34:50|||||||||6
1735029320000|2024-12-24 08:35:20|5973.57|5972.87|5973.7|5973|5973.7|5973|5973.57|5972.87|26
1735029330000|2024-12-24 08:35:30|5973.57|5972.87|5973.45|5972.75|5973.57|5972.87|5973.45|5972.75|5
1735029340000|2024-12-24 08:35:40|5973.2|5972.5|5972.7|5972|5973.2|5972.5|5972.7|5972|18
1735029350000|2024-12-24 08:35:50|5972.82|5972.12|5972.95|5972.25|5972.95|5972.25|5972.82|5972.12|18
1735029360000|2024-12-24 08:36:00|5973.2|5972.5|5973.2|5972.5|5973.2|5972.5|5973.2|5972.5|6
1735029380000|2024-12-24 08:36:20|5973.32|5972.62|5973.45|5972.75|5973.45|5972.75|5973.32|5972.62|9
1735029410000|2024-12-24 08:36:50|5973.7|5973|5973.45|5972.75|5973.7|5973|5973.45|5972.75|18
1735029420000|2024-12-24 08:37:00|5973.7|5973|5973.7|5973|5973.7|5973|5973.7|5973|14
1735029430000|2024-12-24 08:37:10|5973.82|5973.12|5974.07|5973.37|5974.2|5973.5|5973.82|5973.12|40
1735029440000|2024-12-24 08:37:20|5974.2|5973.5|5973.95|5973.25|5974.2|5973.5|5973.95|5973.25|16
1735029450000|2024-12-24 08:37:30|5973.7|5973|5973.7|5973|5973.7|5973|5973.7|5973|4
1735029460000|2024-12-24 08:37:40|5973.82|5973.12|5973.82|5973.12|5973.82|5973.12|5973.82|5973.12|20
1735029470000|2024-12-24 08:37:50|5973.95|5973.25|5974.07|5973.37|5974.07|5973.37|5973.95|5973.25|4
1735029480000|2024-12-24 08:38:00|5973.95|5973.25|5973.95|5973.25|5973.95|5973.25|5973.82|5973.12|0
1735029490000|2024-12-24 08:38:10|5974.07|5973.37|5974.2|5973.5|5974.2|5973.5|5974.07|5973.37|1
1735029500000|2024-12-24 08:38:20|5974.07|5973.37|5974.07|5973.37|5974.07|5973.37|5973.95|5973.25|10
1735029510000|2024-12-24 08:38:30|5974.2|5973.5|5974.2|5973.5|5974.2|5973.5|5974.2|5973.5|0
1735029520000|2024-12-24 08:38:40|||||||||3
1735029530000|2024-12-24 08:38:50|5974.32|5973.62|5974.57|5973.87|5974.7|5974|5974.32|5973.62|25
1735029540000|2024-12-24 08:39:00|5974.45|5973.75|5974.82|5974.12|5974.95|5974.25|5974.32|5973.62|56
1735029550000|2024-12-24 08:39:10|5974.7|5974|5974.7|5974|5974.82|5974.12|5974.7|5974|3
1735029560000|2024-12-24 08:39:20|5974.57|5973.87|5974.7|5974|5974.7|5974|5974.57|5973.87|1
1735029580000|2024-12-24 08:39:40|5974.95|5974.25|5974.95|5974.25|5974.95|5974.25|5974.82|5974.12|11
1735029590000|2024-12-24 08:39:50|5974.82|5974.12|5974.95|5974.25|5974.95|5974.25|5974.82|5974.12|14
1735029600000|2024-12-24 08:40:00|5975.07|5974.37|5975.2|5974.5|5975.2|5974.5|5975.07|5974.37|22
1735029610000|2024-12-24 08:40:10|5975.07|5974.37|5975.07|5974.37|5975.2|5974.5|5975.07|5974.37|8
1735029620000|2024-12-24 08:40:20|5975.2|5974.5|5975.2|5974.5|5975.2|5974.5|5975.07|5974.37|7
1735029630000|2024-12-24 08:40:30|||||||||1
1735029640000|2024-12-24 08:40:40|5974.95|5974.25|5975.2|5974.5|5975.2|5974.5|5974.95|5974.25|17
1735029660000|2024-12-24 08:41:00|5975.32|5974.62|5975.7|5975|5975.7|5975|5975.32|5974.62|45
1735029670000|2024-12-24 08:41:10|5975.57|5974.87|5975.7|5975|5975.7|5975|5975.57|5974.87|7
1735029680000|2024-12-24 08:41:20|||||||||2
1735029690000|2024-12-24 08:41:30|5975.57|5974.87|5975.7|5975|5975.7|5975|5975.57|5974.87|17
1735029700000|2024-12-24 08:41:40|5975.82|5975.12|5975.82|5975.12|5975.82|5975.12|5975.7|5975|18
1735029710000|2024-12-24 08:41:50|5975.7|5975|5975.45|5974.75|5975.7|5975|5975.45|5974.75|3
1735029720000|2024-12-24 08:42:00|5975.32|5974.62|5975.45|5974.75|5975.45|5974.75|5975.32|5974.62|0
1735029730000|2024-12-24 08:42:10|5975.32|5974.62|5974.95|5974.25|5975.32|5974.62|5974.95|5974.25|33
1735029740000|2024-12-24 08:42:20|5975.07|5974.37|5974.95|5974.25|5975.07|5974.37|5974.95|5974.25|22
1735029750000|2024-12-24 08:42:30|5974.45|5973.75|5974.2|5973.5|5974.45|5973.75|5974.2|5973.5|26
1735029760000|2024-12-24 08:42:40|5974.07|5973.37|5973.7|5973|5974.07|5973.37|5973.7|5973|8
1735029770000|2024-12-24 08:42:50|5973.82|5973.12|5973.7|5973|5973.82|5973.12|5973.7|5973|11
1735029780000|2024-12-24 08:43:00|5973.57|5972.87|5973.57|5972.87|5973.57|5972.87|5973.45|5972.75|17
1735029790000|2024-12-24 08:43:10|5973.45|5972.75|5973.45|5972.75|5973.57|5972.87|5973.45|5972.75|3
1735029800000|2024-12-24 08:43:20|5973.57|5972.87|5973.45|5972.75|5973.57|5972.87|5973.45|5972.75|3
1735029820000|2024-12-24 08:43:40|5973.2|5972.5|5973.2|5972.5|5973.2|5972.5|5973.2|5972.5|8
1735029830000|2024-12-24 08:43:50|5973.32|5972.62|5973.45|5972.75|5973.45|5972.75|5973.32|5972.62|1
1735029840000|2024-12-24 08:44:00|5973.7|5973|5973.7|5973|5973.82|5973.12|5973.7|5973|12
1735029850000|2024-12-24 08:44:10|5973.82|5973.12|5973.7|5973|5973.95|5973.25|5973.7|5973|13
1735029860000|2024-12-24 08:44:20|5973.95|5973.25|5973.95|5973.25|5973.95|5973.25|5973.7|5973|20
1735029870000|2024-12-24 08:44:30|5974.07|5973.37|5973.95|5973.25|5974.2|5973.5|5973.82|5973.12|4
1735029890000|2024-12-24 08:44:50|5973.82|5973.12|5973.7|5973|5973.82|5973.12|5973.7|5973|6
1735029900000|2024-12-24 08:45:00|5973.45|5972.75|5973.7|5973|5973.7|5973|5973.45|5972.75|8
1735029910000|2024-12-24 08:45:10|5973.95|5973.25|5974.07|5973.37|5974.07|5973.37|5973.7|5973|23
1735029920000|2024-12-24 08:45:20|5974.2|5973.5|5973.82|5973.12|5974.2|5973.5|5973.7|5973|9
1735029930000|2024-12-24 08:45:30|5973.95|5973.25|5973.95|5973.25|5973.95|5973.25|5973.82|5973.12|1
1735030000000|2024-12-24 08:46:40|5973.7|5973|5973.7|5973|5973.7|5973|5973.7|5973|10
1735030010000|2024-12-24 08:46:50|5973.45|5972.75|5973.45|5972.75|5973.45|5972.75|5973.45|5972.75|13
1735030020000|2024-12-24 08:47:00|5973.57|5972.87|5973.57|5972.87|5973.57|5972.87|5973.57|5972.87|2
1735030030000|2024-12-24 08:47:10|5973.7|5973|5973.32|5972.62|5973.82|5973.12|5973.32|5972.62|21
1735030040000|2024-12-24 08:47:20|5973.45|5972.75|5973.32|5972.62|5973.45|5972.75|5973.32|5972.62|6
1735030050000|2024-12-24 08:47:30|5973.2|5972.5|5972.82|5972.12|5973.2|5972.5|5972.82|5972.12|13
1735030060000|2024-12-24 08:47:40|5972.7|5972|5972.45|5971.75|5972.7|5972|5972.32|5971.62|44
1735030070000|2024-12-24 08:47:50|5972.32|5971.62|5971.95|5971.25|5972.45|5971.75|5971.95|5971.25|29
1735030080000|2024-12-24 08:48:00|5971.82|5971.12|5971.7|5971|5971.95|5971.25|5971.7|5971|9
1735030090000|2024-12-24 08:48:10|5971.32|5970.62|5971.45|5970.75|5971.7|5971|5971.32|5970.62|48
1735030100000|2024-12-24 08:48:20|5971.7|5971|5971.45|5970.75|5971.7|5971|5971.45|5970.75|41
1735030110000|2024-12-24 08:48:30|5971.2|5970.5|5971.45|5970.75|5971.45|5970.75|5971.2|5970.5|38
1735030120000|2024-12-24 08:48:40|5971.32|5970.62|5970.95|5970.25|5971.32|5970.62|5970.95|5970.25|50
1735030130000|2024-12-24 08:48:50|5970.7|5970|5970.95|5970.25|5970.95|5970.25|5970.7|5970|20
1735030140000|2024-12-24 08:49:00|5970.82|5970.12|5970.57|5969.87|5970.82|5970.12|5970.45|5969.75|28
1735030150000|2024-12-24 08:49:10|5970.45|5969.75|5970.82|5970.12|5970.82|5970.12|5970.45|5969.75|12
1735030160000|2024-12-24 08:49:20|5970.95|5970.25|5970.82|5970.12|5970.95|5970.25|5970.82|5970.12|6
1735030170000|2024-12-24 08:49:30|5970.7|5970|5970.45|5969.75|5970.7|5970|5970.32|5969.62|49
1735030180000|2024-12-24 08:49:40|5970.32|5969.62|5970.2|5969.5|5970.32|5969.62|5970.2|5969.5|15
1735030190000|2024-12-24 08:49:50|5970.32|5969.62|5970.32|5969.62|5970.45|5969.75|5970.32|5969.62|18
1735030200000|2024-12-24 08:50:00|5970.45|5969.75|5970.7|5970|5970.7|5970|5970.45|5969.75|4
1735030210000|2024-12-24 08:50:10|5970.82|5970.12|5971.95|5971.25|5971.95|5971.25|5970.82|5970.12|104
1735030220000|2024-12-24 08:50:20|5972.07|5971.37|5971.95|5971.25|5972.2|5971.5|5971.95|5971.25|43
1735030230000|2024-12-24 08:50:30|5971.7|5971|5971.45|5970.75|5971.7|5971|5971.45|5970.75|23
1735030250000|2024-12-24 08:50:50|5971.2|5970.5|5971.45|5970.75|5971.45|5970.75|5971.2|5970.5|7
1735030260000|2024-12-24 08:51:00|5971.32|5970.62|5971.2|5970.5|5971.45|5970.75|5971.2|5970.5|7
1735030270000|2024-12-24 08:51:10|5971.32|5970.62|5971.57|5970.87|5971.7|5971|5971.32|5970.62|4
1735030280000|2024-12-24 08:51:20|5971.7|5971|5972.2|5971.5|5972.32|5971.62|5971.7|5971|10
1735030290000|2024-12-24 08:51:30|5972.32|5971.62|5972.45|5971.75|5972.45|5971.75|5972.2|5971.5|0
1735030300000|2024-12-24 08:51:40|5972.57|5971.87|5972.45|5971.75|5972.7|5972|5972.45|5971.75|32
1735030310000|2024-12-24 08:51:50|5972.2|5971.5|5971.95|5971.25|5972.2|5971.5|5971.95|5971.25|7
1735030320000|2024-12-24 08:52:00|5972.07|5971.37|5972.2|5971.5|5972.45|5971.75|5972.07|5971.37|10
1735030340000|2024-12-24 08:52:20|5972.32|5971.62|5972.7|5972|5972.7|5972|5972.32|5971.62|59
1735030350000|2024-12-24 08:52:30|5972.45|5971.75|5972.45|5971.75|5972.45|5971.75|5972.32|5971.62|20
1735030360000|2024-12-24 08:52:40|5972.2|5971.5|5972.2|5971.5|5972.2|5971.5|5972.2|5971.5|6
1735030370000|2024-12-24 08:52:50|||||||||13
1735030380000|2024-12-24 08:53:00|5971.82|5971.12|5971.82|5971.12|5971.82|5971.12|5971.7|5971|16
1735030390000|2024-12-24 08:53:10|5971.7|5971|5971.95|5971.25|5971.95|5971.25|5971.7|5971|6
1735030400000|2024-12-24 08:53:20|5972.07|5971.37|5972.32|5971.62|5972.45|5971.75|5972.07|5971.37|17
1735030420000|2024-12-24 08:53:40|5972.45|5971.75|5972.45|5971.75|5972.7|5972|5972.32|5971.62|18
1735030450000|2024-12-24 08:54:10|5972.32|5971.62|5972.2|5971.5|5972.32|5971.62|5971.95|5971.25|40
1735030470000|2024-12-24 08:54:30|5972.45|5971.75|5971.7|5971|5972.45|5971.75|5971.7|5971|38
1735030480000|2024-12-24 08:54:40|5971.82|5971.12|5971.95|5971.25|5971.95|5971.25|5971.82|5971.12|2
1735030490000|2024-12-24 08:54:50|5972.07|5971.37|5972.2|5971.5|5972.2|5971.5|5971.95|5971.25|10
1735030500000|2024-12-24 08:55:00|5972.32|5971.62|5972.32|5971.62|5972.32|5971.62|5972.32|5971.62|14
1735030510000|2024-12-24 08:55:10|5972.2|5971.5|5972.07|5971.37|5972.32|5971.62|5972.07|5971.37|5
1735030520000|2024-12-24 08:55:20|5971.95|5971.25|5972.45|5971.75|5972.45|5971.75|5971.95|5971.25|29
1735030530000|2024-12-24 08:55:30|5972.57|5971.87|5972.45|5971.75|5972.7|5972|5972.45|5971.75|14
1735030540000|2024-12-24 08:55:40|5972.57|5971.87|5972.82|5972.12|5972.82|5972.12|5972.57|5971.87|4
1735030550000|2024-12-24 08:55:50|5972.95|5972.25|5972.7|5972|5972.95|5972.25|5972.7|5972|2
1735030560000|2024-12-24 08:56:00|5972.95|5972.25|5972.95|5972.25|5972.95|5972.25|5972.95|5972.25|14
1735030570000|2024-12-24 08:56:10|5972.7|5972|5972.57|5971.87|5972.7|5972|5972.57|5971.87|18
1735030580000|2024-12-24 08:56:20|5972.7|5972|5972.7|5972|5972.7|5972|5972.7|5972|1
1735030600000|2024-12-24 08:56:40|5972.82|5972.12|5973.45|5972.75|5973.45|5972.75|5972.82|5972.12|17
1735030610000|2024-12-24 08:56:50|5973.2|5972.5|5973.45|5972.75|5973.45|5972.75|5973.2|5972.5|36
1735030620000|2024-12-24 08:57:00|||||||||2
1735030630000|2024-12-24 08:57:10|5973.7|5973|5973.7|5973|5974.07|5973.37|5973.7|5973|45
1735030640000|2024-12-24 08:57:20|5973.82|5973.12|5974.57|5973.87|5974.7|5974|5973.82|5973.12|26
1735030650000|2024-12-24 08:57:30|5974.7|5974|5974.2|5973.5|5974.7|5974|5974.2|5973.5|23
1735030660000|2024-12-24 08:57:40|5973.95|5973.25|5973.95|5973.25|5973.95|5973.25|5973.95|5973.25|3
1735030670000|2024-12-24 08:57:50|5974.07|5973.37|5974.2|5973.5|5974.2|5973.5|5974.07|5973.37|12
1735030680000|2024-12-24 08:58:00|5974.32|5973.62|5974.2|5973.5|5974.32|5973.62|5974.2|5973.5|3
1735030690000|2024-12-24 08:58:10|5973.95|5973.25|5973.82|5973.12|5974.07|5973.37|5973.82|5973.12|17
1735030700000|2024-12-24 08:58:20|5973.95|5973.25|5974.2|5973.5|5974.2|5973.5|5973.95|5973.25|5
1735030710000|2024-12-24 08:58:30|5974.32|5973.62|5974.32|5973.62|5974.45|5973.75|5974.2|5973.5|19
1735030720000|2024-12-24 08:58:40|5974.45|5973.75|5974.45|5973.75|5974.57|5973.87|5974.45|5973.75|0
1735030730000|2024-12-24 08:58:50|||||||||1
1735030740000|2024-12-24 08:59:00|5974.2|5973.5|5973.95|5973.25|5974.2|5973.5|5973.7|5973|36
1735030750000|2024-12-24 08:59:10|5973.82|5973.12|5973.82|5973.12|5973.82|5973.12|5973.82|5973.12|2
1735030760000|2024-12-24 08:59:20|5973.7|5973|5973.95|5973.25|5973.95|5973.25|5973.7|5973|8
1735030780000|2024-12-24 08:59:40|5974.2|5973.5|5974.2|5973.5|5974.2|5973.5|5974.07|5973.37|12
1735030790000|2024-12-24 08:59:50|||||||||2
1735030800000|2024-12-24 09:00:00|5973.82|5973.12|5973.7|5973|5973.82|5973.12|5972.95|5972.25|102
1735030810000|2024-12-24 09:00:10|5973.95|5973.25|5974.7|5974|5974.7|5974|5973.95|5973.25|44
1735030820000|2024-12-24 09:00:20|5974.82|5974.12|5974.95|5974.25|5974.95|5974.25|5974.57|5973.87|40
1735030830000|2024-12-24 09:00:30|5974.7|5974|5974.95|5974.25|5974.95|5974.25|5974.7|5974|4
1735030840000|2024-12-24 09:00:40|5974.7|5974|5974.95|5974.25|5974.95|5974.25|5974.7|5974|7
1735030850000|2024-12-24 09:00:50|5974.82|5974.12|5974.45|5973.75|5974.95|5974.25|5974.32|5973.62|10
1735030860000|2024-12-24 09:01:00|5974.32|5973.62|5974.7|5974|5974.82|5974.12|5973.95|5973.25|40
1735030870000|2024-12-24 09:01:10|5974.95|5974.25|5974.95|5974.25|5975.32|5974.62|5974.95|5974.25|46
1735030880000|2024-12-24 09:01:20|5975.07|5974.37|5975.2|5974.5|5975.2|5974.5|5975.07|5974.37|9
1735030890000|2024-12-24 09:01:30|5975.32|5974.62|5975.45|5974.75|5975.45|5974.75|5975.2|5974.5|5
1735030900000|2024-12-24 09:01:40|5975.57|5974.87|5976.07|5975.37|5976.2|5975.5|5975.45|5974.75|94
1735030910000|2024-12-24 09:01:50|5975.95|5975.25|5976.2|5975.5|5976.45|5975.75|5975.95|5975.25|74
1735030920000|2024-12-24 09:02:00|||||||||1
1735030930000|2024-12-24 09:02:10|5976.32|5975.62|5976.7|5976|5976.95|5976.25|5976.32|5975.62|102
1735030940000|2024-12-24 09:02:20|5976.57|5975.87|5976.7|5976|5976.82|5976.12|5976.57|5975.87|20
1735030950000|2024-12-24 09:02:30|5976.95|5976.25|5976.95|5976.25|5976.95|5976.25|5976.95|5976.25|41
1735030960000|2024-12-24 09:02:40|5976.82|5976.12|5976.82|5976.12|5976.95|5976.25|5976.82|5976.12|4
1735030970000|2024-12-24 09:02:50|5976.95|5976.25|5976.95|5976.25|5977.07|5976.37|5976.95|5976.25|9
1735030980000|2024-12-24 09:03:00|5977.2|5976.5|5977.2|5976.5|5977.2|5976.5|5977.2|5976.5|10
1735030990000|2024-12-24 09:03:10|5976.95|5976.25|5976.95|5976.25|5976.95|5976.25|5976.95|5976.25|27
1735031000000|2024-12-24 09:03:20|5977.07|5976.37|5977.2|5976.5|5977.2|5976.5|5977.07|5976.37|11
1735031010000|2024-12-24 09:03:30|5977.07|5976.37|5977.2|5976.5|5977.2|5976.5|5976.95|5976.25|8
1735031020000|2024-12-24 09:03:40|5977.32|5976.62|5977.7|5977|5977.7|5977|5977.2|5976.5|98
1735031030000|2024-12-24 09:03:50|5977.82|5977.12|5977.82|5977.12|5977.82|5977.12|5977.82|5977.12|13
1735031040000|2024-12-24 09:04:00|5977.7|5977|5977.7|5977|5978.2|5977.5|5977.45|5976.75|61
1735031050000|2024-12-24 09:04:10|5977.45|5976.75|5977.45|5976.75|5977.45|5976.75|5977.2|5976.5|33
1735031060000|2024-12-24 09:04:20|5977.32|5976.62|5977.07|5976.37|5977.45|5976.75|5976.95|5976.25|29
1735031070000|2024-12-24 09:04:30|5977.2|5976.5|5977.45|5976.75|5977.57|5976.87|5976.95|5976.25|33
1735031080000|2024-12-24 09:04:40|5977.7|5977|5977.7|5977|5977.82|5977.12|5977.7|5977|4
1735031090000|2024-12-24 09:04:50|5977.95|5977.25|5977.57|5976.87|5977.95|5977.25|5977.45|5976.75|20
1735031100000|2024-12-24 09:05:00|5977.7|5977|5977.95|5977.25|5978.07|5977.37|5977.7|5977|25
1735031110000|2024-12-24 09:05:10|5977.82|5977.12|5977.95|5977.25|5977.95|5977.25|5977.7|5977|23
1735031120000|2024-12-24 09:05:20|5977.7|5977|5977.45|5976.75|5977.7|5977|5977.45|5976.75|41
1735031130000|2024-12-24 09:05:30|5977.32|5976.62|5976.95|5976.25|5977.45|5976.75|5976.7|5976|54
1735031140000|2024-12-24 09:05:40|5976.82|5976.12|5976.57|5975.87|5976.95|5976.25|5976.57|5975.87|67
1735031150000|2024-12-24 09:05:50|5976.45|5975.75|5976.95|5976.25|5976.95|5976.25|5976.2|5975.5|27
1735031160000|2024-12-24 09:06:00|5977.07|5976.37|5977.2|5976.5|5977.45|5976.75|5977.07|5976.37|32
1735031170000|2024-12-24 09:06:10|5977.45|5976.75|5977.45|5976.75|5977.57|5976.87|5977.32|5976.62|20
1735031180000|2024-12-24 09:06:20|5977.57|5976.87|5977.7|5977|5977.7|5977|5977.57|5976.87|13
1735031190000|2024-12-24 09:06:30|5977.95|5977.25|5977.95|5977.25|5978.07|5977.37|5977.82|5977.12|21
1735031200000|2024-12-24 09:06:40|5977.7|5977|5977.7|5977|5977.95|5977.25|5977.7|5977|14
1735031210000|2024-12-24 09:06:50|5977.82|5977.12|5977.82|5977.12|5977.82|5977.12|5977.7|5977|0
1735031220000|2024-12-24 09:07:00|5977.95|5977.25|5978.32|5977.62|5978.32|5977.62|5977.82|5977.12|19
1735031230000|2024-12-24 09:07:10|5978.2|5977.5|5978.2|5977.5|5978.32|5977.62|5978.07|5977.37|23
1735031240000|2024-12-24 09:07:20|5978.07|5977.37|5977.7|5977|5978.07|5977.37|5977.7|5977|16
1735031250000|2024-12-24 09:07:30|5977.57|5976.87|5977.45|5976.75|5977.7|5977|5977.45|5976.75|19
1735031260000|2024-12-24 09:07:40|5977.57|5976.87|5977.7|5977|5977.7|5977|5977.57|5976.87|11
1735031270000|2024-12-24 09:07:50|||||||||1
1735031280000|2024-12-24 09:08:00|5977.57|5976.87|5977.95|5977.25|5977.95|5977.25|5977.57|5976.87|24
1735031290000|2024-12-24 09:08:10|5978.2|5977.5|5978.2|5977.5|5978.45|5977.75|5978.2|5977.5|10
1735031300000|2024-12-24 09:08:20|5978.32|5977.62|5978.45|5977.75|5978.45|5977.75|5978.32|5977.62|13
1735031310000|2024-12-24 09:08:30|5977.95|5977.25|5977.7|5977|5977.95|5977.25|5977.7|5977|30
1735031320000|2024-12-24 09:08:40|5977.82|5977.12|5978.2|5977.5|5978.2|5977.5|5977.82|5977.12|10
1735031330000|2024-12-24 09:08:50|5978.07|5977.37|5978.32|5977.62|5978.32|5977.62|5978.07|5977.37|2
1735031340000|2024-12-24 09:09:00|5978.2|5977.5|5977.95|5977.25|5978.45|5977.75|5977.95|5977.25|59
1735031350000|2024-12-24 09:09:10|5978.2|5977.5|5977.95|5977.25|5978.2|5977.5|5977.95|5977.25|32
1735031360000|2024-12-24 09:09:20|5977.82|5977.12|5977.95|5977.25|5977.95|5977.25|5977.82|5977.12|7
1735031370000|2024-12-24 09:09:30|5977.82|5977.12|5977.95|5977.25|5977.95|5977.25|5977.82|5977.12|0
1735031380000|2024-12-24 09:09:40|5978.2|5977.5|5978.45|5977.75|5978.45|5977.75|5978.2|5977.5|12
1735031390000|2024-12-24 09:09:50|||||||||1
1735031400000|2024-12-24 09:10:00|5978.57|5977.87|5978.7|5978|5978.7|5978|5978.57|5977.87|58
1735031410000|2024-12-24 09:10:10|5978.82|5978.12|5978.7|5978|5978.82|5978.12|5978.45|5977.75|14
1735031430000|2024-12-24 09:10:30|||||||||2
1735031450000|2024-12-24 09:10:50|5978.57|5977.87|5978.95|5978.25|5978.95|5978.25|5978.57|5977.87|23
1735031460000|2024-12-24 09:11:00|5979.07|5978.37|5979.07|5978.37|5979.07|5978.37|5979.07|5978.37|35
1735031470000|2024-12-24 09:11:10|5979.2|5978.5|5978.45|5977.75|5979.2|5978.5|5978.45|5977.75|34
1735031480000|2024-12-24 09:11:20|5978.7|5978|5978.7|5978|5978.7|5978|5978.7|5978|18
1735031490000|2024-12-24 09:11:30|5978.57|5977.87|5978.57|5977.87|5978.7|5978|5978.57|5977.87|7
1735031500000|2024-12-24 09:11:40|5978.7|5978|5978.7|5978|5978.7|5978|5978.45|5977.75|13
1735031510000|2024-12-24 09:11:50|5978.95|5978.25|5978.95|5978.25|5978.95|5978.25|5978.7|5978|9
1735031520000|2024-12-24 09:12:00|5978.82|5978.12|5978.82|5978.12|5978.82|5978.12|5978.7|5978|19
1735031540000|2024-12-24 09:12:20|5978.7|5978|5978.95|5978.25|5979.07|5978.37|5978.7|5978|30
1735031550000|2024-12-24 09:12:30|5979.07|5978.37|5979.07|5978.37|5979.2|5978.5|5978.95|5978.25|23
1735031560000|2024-12-24 09:12:40|5979.2|5978.5|5979.07|5978.37|5979.2|5978.5|5978.95|5978.25|10
1735031570000|2024-12-24 09:12:50|5978.95|5978.25|5979.32|5978.62|5979.32|5978.62|5978.95|5978.25|31
1735031580000|2024-12-24 09:13:00|5979.7|5979|5979.2|5978.5|5979.95|5979.25|5979.07|5978.37|308
1735031590000|2024-12-24 09:13:10|5979.32|5978.62|5979.45|5978.75|5979.57|5978.87|5979.32|5978.62|11
1735031600000|2024-12-24 09:13:20|5979.32|5978.62|5979.32|5978.62|5979.45|5978.75|5979.32|5978.62|4
1735031610000|2024-12-24 09:13:30|5979.7|5979|5979.82|5979.12|5979.95|5979.25|5979.7|5979|73
1735031620000|2024-12-24 09:13:40|5979.95|5979.25|5979.95|5979.25|5979.95|5979.25|5979.95|5979.25|5
1735031630000|2024-12-24 09:13:50|5980.07|5979.37|5980.07|5979.37|5980.2|5979.5|5980.07|5979.37|17
1735031640000|2024-12-24 09:14:00|5979.95|5979.25|5979.45|5978.75|5980.2|5979.5|5979.2|5978.5|65
1735031650000|2024-12-24 09:14:10|5979.57|5978.87|5979.57|5978.87|5979.57|5978.87|5979.57|5978.87|8
1735031660000|2024-12-24 09:14:20|5979.45|5978.75|5979.82|5979.12|5979.82|5979.12|5979.45|5978.75|15
1735031670000|2024-12-24 09:14:30|5979.95|5979.25|5979.82|5979.12|5979.95|5979.25|5979.82|5979.12|4
1735031680000|2024-12-24 09:14:40|5979.7|5979|5979.7|5979|5979.82|5979.12|5979.7|5979|10
1735031690000|2024-12-24 09:14:50|5979.82|5979.12|5979.82|5979.12|5979.95|5979.25|5979.7|5979|18
1735031700000|2024-12-24 09:15:00|5979.95|5979.25|5979.95|5979.25|5979.95|5979.25|5979.95|5979.25|0
1735031710000|2024-12-24 09:15:10|5979.82|5979.12|5979.95|5979.25|5979.95|5979.25|5979.82|5979.12|16
1735031720000|2024-12-24 09:15:20|||||||||7
1735031730000|2024-12-24 09:15:30|5980.2|5979.5|5979.82|5979.12|5980.2|5979.5|5979.82|5979.12|66
1735031740000|2024-12-24 09:15:40|5979.95|5979.25|5980.32|5979.62|5980.45|5979.75|5979.95|5979.25|41
1735031750000|2024-12-24 09:15:50|5980.45|5979.75|5980.32|5979.62|5980.45|5979.75|5980.32|5979.62|17
1735031760000|2024-12-24 09:16:00|5980.2|5979.5|5979.95|5979.25|5980.2|5979.5|5979.7|5979|30
1735031770000|2024-12-24 09:16:10|5980.07|5979.37|5979.95|5979.25|5980.07|5979.37|5979.95|5979.25|15
1735031780000|2024-12-24 09:16:20|5979.82|5979.12|5979.95|5979.25|5979.95|5979.25|5979.82|5979.12|13
1735031790000|2024-12-24 09:16:30|5980.07|5979.37|5980.07|5979.37|5980.2|5979.5|5979.95|5979.25|33
1735031800000|2024-12-24 09:16:40|5979.95|5979.25|5980.45|5979.75|5980.45|5979.75|5979.95|5979.25|9
1735031810000|2024-12-24 09:16:50|5980.32|5979.62|5980.45|5979.75|5980.45|5979.75|5980.32|5979.62|15
1735031820000|2024-12-24 09:17:00|5980.32|5979.62|5980.32|5979.62|5980.32|5979.62|5980.2|5979.5|14
1735031830000|2024-12-24 09:17:10|5980.45|5979.75|5980.95|5980.25|5980.95|5980.25|5980.45|5979.75|20
1735031840000|2024-12-24 09:17:20|5981.2|5980.5|5980.95|5980.25|5981.2|5980.5|5980.82|5980.12|102
1735031850000|2024-12-24 09:17:30|5981.2|5980.5|5980.95|5980.25|5981.2|5980.5|5980.95|5980.25|45
1735031860000|2024-12-24 09:17:40|5980.7|5980|5980.45|5979.75|5980.7|5980|5980.45|5979.75|11
1735031880000|2024-12-24 09:18:00|5980.32|5979.62|5980.7|5980|5980.7|5980|5980.32|5979.62|22
1735031890000|2024-12-24 09:18:10|5980.57|5979.87|5980.57|5979.87|5980.7|5980|5980.32|5979.62|57
1735031900000|2024-12-24 09:18:20|5980.45|5979.75|5980.57|5979.87|5980.57|5979.87|5980.45|5979.75|5
1735031910000|2024-12-24 09:18:30|5980.45|5979.75|5980.2|5979.5|5980.45|5979.75|5980.2|5979.5|19
1735031920000|2024-12-24 09:18:40|5980.32|5979.62|5980.2|5979.5|5980.32|5979.62|5979.95|5979.25|22
1735031930000|2024-12-24 09:18:50|5980.32|5979.62|5980.2|5979.5|5980.32|5979.62|5980.2|5979.5|5
1735031940000|2024-12-24 09:19:00|5980.32|5979.62|5980.2|5979.5|5980.32|5979.62|5980.07|5979.37|19
1735031960000|2024-12-24 09:19:20|5980.07|5979.37|5980.2|5979.5|5980.32|5979.62|5980.07|5979.37|39
1735031970000|2024-12-24 09:19:30|5980.07|5979.37|5980.32|5979.62|5980.32|5979.62|5980.07|5979.37|20
1735031980000|2024-12-24 09:19:40|5980.2|5979.5|5980.2|5979.5|5980.2|5979.5|5980.2|5979.5|0
1735031990000|2024-12-24 09:19:50|5980.32|5979.62|5980.45|5979.75|5980.45|5979.75|5980.32|5979.62|5
1735032000000|2024-12-24 09:20:00|5980.57|5979.87|5980.7|5980|5980.7|5980|5980.57|5979.87|17
1735032010000|2024-12-24 09:20:10|5980.57|5979.87|5980.57|5979.87|5980.7|5980|5980.57|5979.87|14
1735032020000|2024-12-24 09:20:20|5980.45|5979.75|5980.32|5979.62|5980.45|5979.75|5980.32|5979.62|2
1735032030000|2024-12-24 09:20:30|5980.2|5979.5|5979.7|5979|5980.2|5979.5|5979.7|5979|28
1735032050000|2024-12-24 09:20:50|||||||||2
1735032060000|2024-12-24 09:21:00|5979.82|5979.12|5979.7|5979|5979.82|5979.12|5979.45|5978.75|39
1735032070000|2024-12-24 09:21:10|5979.57|5978.87|5979.2|5978.5|5979.57|5978.87|5978.95|5978.25|40
1735032080000|2024-12-24 09:21:20|5979.07|5978.37|5979.07|5978.37|5979.2|5978.5|5978.95|5978.25|10
1735032090000|2024-12-24 09:21:30|5979.2|5978.5|5979.2|5978.5|5979.2|5978.5|5979.2|5978.5|0
1735032100000|2024-12-24 09:21:40|5978.95|5978.25|5979.2|5978.5|5979.2|5978.5|5978.95|5978.25|54
1735032110000|2024-12-24 09:21:50|5978.95|5978.25|5979.07|5978.37|5979.07|5978.37|5978.95|5978.25|12
1735032120000|2024-12-24 09:22:00|5978.95|5978.25|5978.45|5977.75|5979.07|5978.37|5978.45|5977.75|27
1735032130000|2024-12-24 09:22:10|5978.2|5977.5|5977.95|5977.25|5978.2|5977.5|5977.95|5977.25|43
1735032140000|2024-12-24 09:22:20|5978.2|5977.5|5978.2|5977.5|5978.2|5977.5|5978.2|5977.5|13
1735032160000|2024-12-24 09:22:40|5978.45|5977.75|5978.07|5977.37|5978.7|5978|5978.07|5977.37|60
1735032170000|2024-12-24 09:22:50|5978.2|5977.5|5977.95|5977.25|5978.2|5977.5|5977.95|5977.25|3
1735032180000|2024-12-24 09:23:00|||||||||6
1735032190000|2024-12-24 09:23:10|5977.82|5977.12|5977.7|5977|5977.82|5977.12|5977.7|5977|26
1735032200000|2024-12-24 09:23:20|5977.95|5977.25|5978.57|5977.87|5978.7|5978|5977.95|5977.25|30
1735032210000|2024-12-24 09:23:30|5978.45|5977.75|5978.45|5977.75|5978.7|5978|5978.45|5977.75|19
1735032220000|2024-12-24 09:23:40|5978.57|5977.87|5978.95|5978.25|5978.95|5978.25|5978.57|5977.87|18
1735032230000|2024-12-24 09:23:50|5979.07|5978.37|5979.07|5978.37|5979.07|5978.37|5979.07|5978.37|3
1735032240000|2024-12-24 09:24:00|5978.95|5978.25|5978.95|5978.25|5978.95|5978.25|5978.95|5978.25|0
1735032250000|2024-12-24 09:24:10|5978.7|5978|5978.32|5977.62|5978.7|5978|5978.32|5977.62|10
1735032260000|2024-12-24 09:24:20|5978.45|5977.75|5978.45|5977.75|5978.45|5977.75|5978.32|5977.62|1
1735032270000|2024-12-24 09:24:30|5978.32|5977.62|5978.7|5978|5978.7|5978|5978.32|5977.62|12
1735032280000|2024-12-24 09:24:40|5978.82|5978.12|5978.95|5978.25|5978.95|5978.25|5978.82|5978.12|14
1735032300000|2024-12-24 09:25:00|5978.82|5978.12|5978.82|5978.12|5978.82|5978.12|5978.82|5978.12|30
1735032310000|2024-12-24 09:25:10|5978.7|5978|5978.82|5978.12|5978.82|5978.12|5978.7|5978|2
1735032320000|2024-12-24 09:25:20|5978.7|5978|5978.82|5978.12|5978.82|5978.12|5978.7|5978|3
1735032330000|2024-12-24 09:25:30|5978.95|5978.25|5978.95|5978.25|5978.95|5978.25|5978.95|5978.25|0
1735032340000|2024-12-24 09:25:40|5979.2|5978.5|5979.2|5978.5|5979.2|5978.5|5979.07|5978.37|12
1735032350000|2024-12-24 09:25:50|5978.95|5978.25|5979.07|5978.37|5979.2|5978.5|5978.95|5978.25|17
1735032360000|2024-12-24 09:26:00|5979.2|5978.5|5978.95|5978.25|5979.2|5978.5|5978.95|5978.25|6
1735032370000|2024-12-24 09:26:10|||||||||1
1735032380000|2024-12-24 09:26:20|5978.82|5978.12|5978.7|5978|5978.82|5978.12|5978.7|5978|5
1735032390000|2024-12-24 09:26:30|5978.57|5977.87|5978.7|5978|5978.7|5978|5978.57|5977.87|0
1735032400000|2024-12-24 09:26:40|5978.57|5977.87|5978.82|5978.12|5978.95|5978.25|5978.57|5977.87|17
1735032410000|2024-12-24 09:26:50|5978.95|5978.25|5978.82|5978.12|5978.95|5978.25|5978.82|5978.12|6
1735032420000|2024-12-24 09:27:00|5978.95|5978.25|5978.7|5978|5978.95|5978.25|5978.7|5978|3
1735032430000|2024-12-24 09:27:10|5978.57|5977.87|5978.45|5977.75|5978.57|5977.87|5978.45|5977.75|9
1735032440000|2024-12-24 09:27:20|5978.32|5977.62|5978.32|5977.62|5978.32|5977.62|5978.32|5977.62|12
1735032450000|2024-12-24 09:27:30|5978.2|5977.5|5978.2|5977.5|5978.32|5977.62|5978.2|5977.5|7
1735032460000|2024-12-24 09:27:40|5978.45|5977.75|5978.7|5978|5978.7|5978|5978.45|5977.75|8
1735032470000|2024-12-24 09:27:50|5978.57|5977.87|5978.7|5978|5978.7|5978|5978.45|5977.75|1
1735032480000|2024-12-24 09:28:00|5978.57|5977.87|5978.57|5977.87|5978.95|5978.25|5978.57|5977.87|13
1735032490000|2024-12-24 09:28:10|5978.45|5977.75|5978.82|5978.12|5978.95|5978.25|5978.45|5977.75|10
1735032500000|2024-12-24 09:28:20|5978.7|5978|5978.95|5978.25|5978.95|5978.25|5978.7|5978|2
1735032510000|2024-12-24 09:28:30|5979.07|5978.37|5979.2|5978.5|5979.2|5978.5|5979.07|5978.37|17
1735032530000|2024-12-24 09:28:50|5979.32|5978.62|5979.32|5978.62|5979.45|5978.75|5979.32|5978.62|7
1735032540000|2024-12-24 09:29:00|5979.2|5978.5|5979.2|5978.5|5979.2|5978.5|5979.2|5978.5|0
1735032550000|2024-12-24 09:29:10|5978.95|5978.25|5978.95|5978.25|5978.95|5978.25|5978.95|5978.25|2
1735032560000|2024-12-24 09:29:20|5978.7|5978|5978.7|5978|5978.7|5978|5978.7|5978|4
1735032570000|2024-12-24 09:29:30|5978.82|5978.12|5978.7|5978|5978.82|5978.12|5978.7|5978|4
1735032580000|2024-12-24 09:29:40|||||||||2
1735032590000|2024-12-24 09:29:50|5978.45|5977.75|5978.07|5977.37|5978.45|5977.75|5977.95|5977.25|42
1735032600000|2024-12-24 09:30:00|5977.95|5977.25|5977.07|5976.37|5977.95|5977.25|5976.95|5976.25|45
1735032610000|2024-12-24 09:30:10|5976.95|5976.25|5976.95|5976.25|5977.07|5976.37|5976.95|5976.25|6
1735032620000|2024-12-24 09:30:20|||||||||3
1735032630000|2024-12-24 09:30:30|5977.07|5976.37|5976.82|5976.12|5977.2|5976.5|5976.82|5976.12|14
1735032640000|2024-12-24 09:30:40|5976.7|5976|5977.2|5976.5|5977.2|5976.5|5976.7|5976|16
1735032650000|2024-12-24 09:30:50|5976.95|5976.25|5977.32|5976.62|5977.45|5976.75|5976.95|5976.25|10
1735032660000|2024-12-24 09:31:00|5977.45|5976.75|5977.2|5976.5|5977.45|5976.75|5977.2|5976.5|9
1735032670000|2024-12-24 09:31:10|5977.07|5976.37|5976.95|5976.25|5977.2|5976.5|5976.95|5976.25|18
1735032680000|2024-12-24 09:31:20|5977.07|5976.37|5976.95|5976.25|5977.07|5976.37|5976.95|5976.25|3
1735032690000|2024-12-24 09:31:30|5977.07|5976.37|5977.07|5976.37|5977.2|5976.5|5976.95|5976.25|4
1735032700000|2024-12-24 09:31:40|5977.2|5976.5|5976.95|5976.25|5977.2|5976.5|5976.95|5976.25|0
1735032710000|2024-12-24 09:31:50|||||||||2
1735032720000|2024-12-24 09:32:00|5977.07|5976.37|5977.2|5976.5|5977.2|5976.5|5976.95|5976.25|0
1735032730000|2024-12-24 09:32:10|5977.32|5976.62|5977.7|5977|5977.7|5977|5977.32|5976.62|12
1735032740000|2024-12-24 09:32:20|5977.95|5977.25|5978.2|5977.5|5978.2|5977.5|5977.95|5977.25|21
1735032750000|2024-12-24 09:32:30|5978.07|5977.37|5978.45|5977.75|5978.45|5977.75|5977.95|5977.25|13
1735032760000|2024-12-24 09:32:40|5978.32|5977.62|5978.32|5977.62|5978.45|5977.75|5978.2|5977.5|7
1735032770000|2024-12-24 09:32:50|5978.2|5977.5|5978.2|5977.5|5978.32|5977.62|5978.2|5977.5|1
1735032780000|2024-12-24 09:33:00|5978.32|5977.62|5978.45|5977.75|5978.45|5977.75|5978.32|5977.62|4
1735032790000|2024-12-24 09:33:10|5978.32|5977.62|5978.57|5977.87|5978.82|5978.12|5978.32|5977.62|15
1735032800000|2024-12-24 09:33:20|5978.7|5978|5978.82|5978.12|5978.82|5978.12|5978.7|5978|9
1735032810000|2024-12-24 09:33:30|5978.7|5978|5978.95|5978.25|5978.95|5978.25|5978.45|5977.75|1
1735032820000|2024-12-24 09:33:40|||||||||1
1735032830000|2024-12-24 09:33:50|5979.32|5978.62|5979.45|5978.75|5979.45|5978.75|5979.32|5978.62|20
1735032840000|2024-12-24 09:34:00|||||||||1
1735032850000|2024-12-24 09:34:10|5979.7|5979|5979.45|5978.75|5979.7|5979|5979.45|5978.75|40
1735032860000|2024-12-24 09:34:20|5979.57|5978.87|5979.7|5979|5979.7|5979|5979.57|5978.87|9
1735032870000|2024-12-24 09:34:30|||||||||3
1735032880000|2024-12-24 09:34:40|||||||||7
1735032890000|2024-12-24 09:34:50|5979.82|5979.12|5979.82|5979.12|5979.82|5979.12|5979.82|5979.12|6
1735032900000|2024-12-24 09:35:00|5979.95|5979.25|5979.95|5979.25|5979.95|5979.25|5979.95|5979.25|0
1735032910000|2024-12-24 09:35:10|||||||||2
1735032920000|2024-12-24 09:35:20|||||||||4
1735032950000|2024-12-24 09:35:50|||||||||24
1735032960000|2024-12-24 09:36:00|5979.7|5979|5979.45|5978.75|5979.82|5979.12|5979.45|5978.75|23
1735032970000|2024-12-24 09:36:10|5979.57|5978.87|5979.7|5979|5979.7|5979|5979.57|5978.87|3
1735032980000|2024-12-24 09:36:20|||||||||1
1735032990000|2024-12-24 09:36:30|5979.57|5978.87|5979.57|5978.87|5979.57|5978.87|5979.45|5978.75|2
1735033000000|2024-12-24 09:36:40|5979.7|5979|5979.7|5979|5979.7|5979|5979.7|5979|0
1735033020000|2024-12-24 09:37:00|5979.95|5979.25|5979.95|5979.25|5979.95|5979.25|5979.95|5979.25|11
1735033030000|2024-12-24 09:37:10|||||||||34
1735033040000|2024-12-24 09:37:20|5979.7|5979|5979.7|5979|5979.7|5979|5979.7|5979|13
1735033050000|2024-12-24 09:37:30|5979.82|5979.12|5979.82|5979.12|5979.95|5979.25|5979.7|5979|8
1735033060000|2024-12-24 09:37:40|5979.7|5979|5979.45|5978.75|5979.7|5979|5979.45|5978.75|8
1735033070000|2024-12-24 09:37:50|5979.57|5978.87|5979.2|5978.5|5979.57|5978.87|5979.2|5978.5|9
1735033080000|2024-12-24 09:38:00|5979.07|5978.37|5978.95|5978.25|5979.07|5978.37|5978.95|5978.25|5
1735033090000|2024-12-24 09:38:10|5979.07|5978.37|5979.2|5978.5|5979.2|5978.5|5979.07|5978.37|5
1735033100000|2024-12-24 09:38:20|5979.07|5978.37|5978.7|5978|5979.07|5978.37|5978.7|5978|13
1735033110000|2024-12-24 09:38:30|5978.57|5977.87|5978.7|5978|5978.7|5978|5978.57|5977.87|19
1735033120000|2024-12-24 09:38:40|5978.57|5977.87|5978.7|5978|5978.7|5978|5978.45|5977.75|6
1735033130000|2024-12-24 09:38:50|5978.82|5978.12|5978.82|5978.12|5978.95|5978.25|5978.82|5978.12|7
1735033140000|2024-12-24 09:39:00|5978.95|5978.25|5979.32|5978.62|5979.32|5978.62|5978.95|5978.25|16
1735033150000|2024-12-24 09:39:10|5979.2|5978.5|5979.57|5978.87|5979.57|5978.87|5979.2|5978.5|41
1735033160000|2024-12-24 09:39:20|5979.45|5978.75|5979.45|5978.75|5979.57|5978.87|5979.2|5978.5|6
1735033170000|2024-12-24 09:39:30|5979.57|5978.87|5979.57|5978.87|5979.57|5978.87|5979.57|5978.87|9
1735033180000|2024-12-24 09:39:40|5979.7|5979|5979.95|5979.25|5979.95|5979.25|5979.7|5979|6
1735033190000|2024-12-24 09:39:50|5979.7|5979|5979.7|5979|5979.95|5979.25|5979.7|5979|44
1735033200000|2024-12-24 09:40:00|5979.82|5979.12|5980.2|5979.5|5980.2|5979.5|5979.82|5979.12|8
1735033210000|2024-12-24 09:40:10|5980.07|5979.37|5980.2|5979.5|5980.2|5979.5|5980.07|5979.37|4
1735033220000|2024-12-24 09:40:20|5980.07|5979.37|5979.7|5979|5980.07|5979.37|5979.7|5979|13
1735033250000|2024-12-24 09:40:50|5979.57|5978.87|5979.7|5979|5979.7|5979|5979.57|5978.87|2
1735033260000|2024-12-24 09:41:00|5979.57|5978.87|5979.45|5978.75|5979.7|5979|5979.45|5978.75|7
1735033270000|2024-12-24 09:41:10|5979.32|5978.62|5979.57|5978.87|5979.57|5978.87|5979.2|5978.5|15
1735033280000|2024-12-24 09:41:20|5979.7|5979|5979.57|5978.87|5979.7|5979|5979.57|5978.87|3
1735033290000|2024-12-24 09:41:30|5979.45|5978.75|5979.57|5978.87|5979.57|5978.87|5979.45|5978.75|1
1735033300000|2024-12-24 09:41:40|5979.45|5978.75|5979.45|5978.75|5979.45|5978.75|5979.45|5978.75|0
1735033310000|2024-12-24 09:41:50|5979.57|5978.87|5979.7|5979|5979.7|5979|5979.57|5978.87|4
1735033320000|2024-12-24 09:42:00|5979.82|5979.12|5979.95|5979.25|5979.95|5979.25|5979.82|5979.12|8
1735033330000|2024-12-24 09:42:10|5979.82|5979.12|5979.7|5979|5979.82|5979.12|5979.7|5979|18
1735033350000|2024-12-24 09:42:30|5979.57|5978.87|5979.7|5979|5979.7|5979|5979.45|5978.75|15
1735033370000|2024-12-24 09:42:50|5979.95|5979.25|5979.95|5979.25|5979.95|5979.25|5979.82|5979.12|8
1735033380000|2024-12-24 09:43:00|5980.2|5979.5|5979.95|5979.25|5980.2|5979.5|5979.95|5979.25|30
1735033390000|2024-12-24 09:43:10|5980.07|5979.37|5979.95|5979.25|5980.2|5979.5|5979.95|5979.25|4
1735033400000|2024-12-24 09:43:20|5980.07|5979.37|5979.95|5979.25|5980.07|5979.37|5979.95|5979.25|4
1735033410000|2024-12-24 09:43:30|5980.07|5979.37|5980.2|5979.5|5980.2|5979.5|5980.07|5979.37|2
1735033420000|2024-12-24 09:43:40|5980.07|5979.37|5979.7|5979|5980.07|5979.37|5979.57|5978.87|28
1735033430000|2024-12-24 09:43:50|5979.82|5979.12|5979.7|5979|5979.95|5979.25|5979.7|5979|4
1735033440000|2024-12-24 09:44:00|5979.95|5979.25|5979.95|5979.25|5980.2|5979.5|5979.7|5979|39
1735033450000|2024-12-24 09:44:10|5980.2|5979.5|5980.45|5979.75|5980.45|5979.75|5980.2|5979.5|10
1735033460000|2024-12-24 09:44:20|||||||||1
1735033470000|2024-12-24 09:44:30|5980.7|5980|5980.45|5979.75|5980.7|5980|5980.45|5979.75|23
1735033480000|2024-12-24 09:44:40|5980.2|5979.5|5980.07|5979.37|5980.2|5979.5|5979.95|5979.25|17
1735033490000|2024-12-24 09:44:50|5980.2|5979.5|5980.45|5979.75|5980.45|5979.75|5980.2|5979.5|15
1735033500000|2024-12-24 09:45:00|5980.32|5979.62|5980.57|5979.87|5980.7|5980|5980.32|5979.62|13
1735033510000|2024-12-24 09:45:10|5980.45|5979.75|5980.45|5979.75|5980.45|5979.75|5980.45|5979.75|1
1735033520000|2024-12-24 09:45:20|5980.2|5979.5|5980.2|5979.5|5980.2|5979.5|5980.2|5979.5|9
1735033530000|2024-12-24 09:45:30|5980.32|5979.62|5980.2|5979.5|5980.32|5979.62|5980.2|5979.5|12
1735033540000|2024-12-24 09:45:40|5980.32|5979.62|5980.45|5979.75|5980.45|5979.75|5980.2|5979.5|0
1735033550000|2024-12-24 09:45:50|5980.7|5980|5980.7|5980|5980.7|5980|5980.57|5979.87|9
1735033560000|2024-12-24 09:46:00|5980.57|5979.87|5980.95|5980.25|5981.2|5980.5|5980.57|5979.87|48
1735033570000|2024-12-24 09:46:10|5981.07|5980.37|5980.95|5980.25|5981.2|5980.5|5980.95|5980.25|12
1735033580000|2024-12-24 09:46:20|5981.07|5980.37|5980.95|5980.25|5981.2|5980.5|5980.95|5980.25|9
1735033590000|2024-12-24 09:46:30|5981.07|5980.37|5981.07|5980.37|5981.2|5980.5|5981.07|5980.37|6
1735033600000|2024-12-24 09:46:40|5981.2|5980.5|5980.95|5980.25|5981.2|5980.5|5980.95|5980.25|7
1735033630000|2024-12-24 09:47:10|||||||||12
1735033670000|2024-12-24 09:47:50|||||||||3
1735033680000|2024-12-24 09:48:00|5981.2|5980.5|5981.2|5980.5|5981.2|5980.5|5981.2|5980.5|11
1735033690000|2024-12-24 09:48:10|5981.07|5980.37|5980.95|5980.25|5981.07|5980.37|5980.95|5980.25|13
1735033700000|2024-12-24 09:48:20|5980.82|5980.12|5980.95|5980.25|5980.95|5980.25|5980.7|5980|20
1735033710000|2024-12-24 09:48:30|5980.82|5980.12|5980.95|5980.25|5980.95|5980.25|5980.82|5980.12|3
1735033720000|2024-12-24 09:48:40|5980.82|5980.12|5980.7|5980|5980.82|5980.12|5980.7|5980|2
1735033730000|2024-12-24 09:48:50|5980.82|5980.12|5980.95|5980.25|5980.95|5980.25|5980.82|5980.12|5
1735033740000|2024-12-24 09:49:00|5981.07|5980.37|5980.95|5980.25|5981.07|5980.37|5980.7|5980|19
1735033760000|2024-12-24 09:49:20|5980.82|5980.12|5980.7|5980|5980.82|5980.12|5980.7|5980|7
1735033770000|2024-12-24 09:49:30|5980.82|5980.12|5980.82|5980.12|5980.82|5980.12|5980.7|5980|2
1735033780000|2024-12-24 09:49:40|5980.7|5980|5981.07|5980.37|5981.2|5980.5|5980.7|5980|4
1735033790000|2024-12-24 09:49:50|5981.2|5980.5|5980.95|5980.25|5981.2|5980.5|5980.95|5980.25|2
1735033800000|2024-12-24 09:50:00|5981.07|5980.37|5980.7|5980|5981.07|5980.37|5980.7|5980|10
1735033810000|2024-12-24 09:50:10|5980.95|5980.25|5981.2|5980.5|5981.2|5980.5|5980.95|5980.25|17
1735033820000|2024-12-24 09:50:20|||||||||1
1735033830000|2024-12-24 09:50:30|5981.07|5980.37|5981.2|5980.5|5981.2|5980.5|5981.07|5980.37|5
1735033860000|2024-12-24 09:51:00|5981.07|5980.37|5980.82|5980.12|5981.07|5980.37|5980.82|5980.12|37
1735033870000|2024-12-24 09:51:10|5980.7|5980|5980.45|5979.75|5980.7|5980|5980.45|5979.75|23
1735033880000|2024-12-24 09:51:20|5980.32|5979.62|5980.32|5979.62|5980.32|5979.62|5980.32|5979.62|5
1735033890000|2024-12-24 09:51:30|5980.2|5979.5|5980.7|5980|5980.7|5980|5980.2|5979.5|22
1735033900000|2024-12-24 09:51:40|5980.95|5980.25|5980.95|5980.25|5980.95|5980.25|5980.95|5980.25|6
1735033920000|2024-12-24 09:52:00|5981.07|5980.37|5981.2|5980.5|5981.2|5980.5|5981.07|5980.37|43
1735033930000|2024-12-24 09:52:10|5981.07|5980.37|5981.2|5980.5|5981.2|5980.5|5980.95|5980.25|16
1735033950000|2024-12-24 09:52:30|5981.45|5980.75|5981.45|5980.75|5981.45|5980.75|5981.32|5980.62|69
1735033960000|2024-12-24 09:52:40|5981.32|5980.62|5981.32|5980.62|5981.32|5980.62|5981.32|5980.62|13
1735033970000|2024-12-24 09:52:50|5981.45|5980.75|5981.45|5980.75|5981.45|5980.75|5981.45|5980.75|1
1735033980000|2024-12-24 09:53:00|5981.32|5980.62|5981.45|5980.75|5981.45|5980.75|5981.32|5980.62|6
1735034010000|2024-12-24 09:53:30|5981.57|5980.87|5981.95|5981.25|5981.95|5981.25|5981.57|5980.87|97
1735034020000|2024-12-24 09:53:40|5981.82|5981.12|5981.82|5981.12|5981.82|5981.12|5981.7|5981|10
1735034030000|2024-12-24 09:53:50|5981.7|5981|5981.7|5981|5981.7|5981|5981.7|5981|5
1735034040000|2024-12-24 09:54:00|5981.45|5980.75|5981.45|5980.75|5981.45|5980.75|5981.45|5980.75|15
1735034050000|2024-12-24 09:54:10|5981.2|5980.5|5981.45|5980.75|5981.45|5980.75|5981.2|5980.5|9
1735034070000|2024-12-24 09:54:30|5981.57|5980.87|5981.7|5981|5981.7|5981|5981.57|5980.87|14
1735034090000|2024-12-24 09:54:50|||||||||1
1735034100000|2024-12-24 09:55:00|5981.57|5980.87|5981.7|5981|5981.7|5981|5981.57|5980.87|16
1735034110000|2024-12-24 09:55:10|||||||||16
1735034120000|2024-12-24 09:55:20|||||||||19
1735034140000|2024-12-24 09:55:40|5981.82|5981.12|5981.7|5981|5981.82|5981.12|5981.7|5981|4
1735034150000|2024-12-24 09:55:50|5981.57|5980.87|5981.7|5981|5981.7|5981|5981.45|5980.75|19
1735034160000|2024-12-24 09:56:00|5981.95|5981.25|5981.7|5981|5981.95|5981.25|5981.7|5981|17
1735034170000|2024-12-24 09:56:10|5981.57|5980.87|5981.7|5981|5981.7|5981|5981.57|5980.87|8
1735034180000|2024-12-24 09:56:20|5981.57|5980.87|5981.95|5981.25|5981.95|5981.25|5981.57|5980.87|15
1735034190000|2024-12-24 09:56:30|||||||||19
1735034210000|2024-12-24 09:56:50|||||||||23
1735034220000|2024-12-24 09:57:00|5981.82|5981.12|5981.82|5981.12|5981.82|5981.12|5981.7|5981|9
1735034230000|2024-12-24 09:57:10|5981.95|5981.25|5981.95|5981.25|5981.95|5981.25|5981.95|5981.25|3
1735034240000|2024-12-24 09:57:20|||||||||1
1735034250000|2024-12-24 09:57:30|5981.82|5981.12|5981.82|5981.12|5981.82|5981.12|5981.82|5981.12|5
1735034260000|2024-12-24 09:57:40|5981.7|5981|5981.95|5981.25|5981.95|5981.25|5981.7|5981|14
1735034290000|2024-12-24 09:58:10|||||||||5
1735034300000|2024-12-24 09:58:20|5982.07|5981.37|5982.2|5981.5|5982.45|5981.75|5982.07|5981.37|57
1735034310000|2024-12-24 09:58:30|5982.07|5981.37|5981.7|5981|5982.07|5981.37|5981.7|5981|42
1735034320000|2024-12-24 09:58:40|5981.32|5980.62|5981.45|5980.75|5981.45|5980.75|5981.32|5980.62|31
1735034330000|2024-12-24 09:58:50|5981.57|5980.87|5981.45|5980.75|5981.7|5981|5981.45|5980.75|23
1735034340000|2024-12-24 09:59:00|||||||||3
1735034350000|2024-12-24 09:59:10|||||||||3
1735034360000|2024-12-24 09:59:20|5981.2|5980.5|5980.95|5980.25|5981.2|5980.5|5980.95|5980.25|35
1735034370000|2024-12-24 09:59:30|5981.07|5980.37|5981.45|5980.75|5981.45|5980.75|5981.07|5980.37|19
1735034390000|2024-12-24 09:59:50|5981.2|5980.5|5981.45|5980.75|5981.45|5980.75|5981.2|5980.5|24
1735034400000|2024-12-24 10:00:00|5981.57|5980.87|5981.7|5981|5981.7|5981|5981.45|5980.75|21
1735034410000|2024-12-24 10:00:10|||||||||3
1735034420000|2024-12-24 10:00:20|5981.57|5980.87|5981.07|5980.37|5981.57|5980.87|5981.07|5980.37|20
1735034430000|2024-12-24 10:00:30|5981.2|5980.5|5981.2|5980.5|5981.2|5980.5|5981.2|5980.5|0
1735034440000|2024-12-24 10:00:40|||||||||4
1735034450000|2024-12-24 10:00:50|5981.07|5980.37|5981.2|5980.5|5981.2|5980.5|5981.07|5980.37|13
1735034460000|2024-12-24 10:01:00|5981.07|5980.37|5981.2|5980.5|5981.2|5980.5|5981.07|5980.37|1
1735034480000|2024-12-24 10:01:20|||||||||4
1735034490000|2024-12-24 10:01:30|5981.32|5980.62|5981.32|5980.62|5981.32|5980.62|5981.32|5980.62|10
1735034500000|2024-12-24 10:01:40|5981.45|5980.75|5981.45|5980.75|5981.45|5980.75|5981.45|5980.75|11
1735034510000|2024-12-24 10:01:50|5981.32|5980.62|5981.45|5980.75|5981.7|5981|5981.32|5980.62|6
1735034520000|2024-12-24 10:02:00|5981.57|5980.87|5981.95|5981.25|5981.95|5981.25|5981.57|5980.87|21
1735034530000|2024-12-24 10:02:10|||||||||8
1735034540000|2024-12-24 10:02:20|5981.82|5981.12|5981.7|5981|5981.82|5981.12|5981.7|5981|7
1735034550000|2024-12-24 10:02:30|5981.82|5981.12|5981.95|5981.25|5981.95|5981.25|5981.82|5981.12|4
1735034560000|2024-12-24 10:02:40|5981.82|5981.12|5981.95|5981.25|5981.95|5981.25|5981.45|5980.75|34
1735034570000|2024-12-24 10:02:50|5981.82|5981.12|5981.82|5981.12|5981.95|5981.25|5981.7|5981|7
1735034580000|2024-12-24 10:03:00|5981.7|5981|5981.57|5980.87|5981.7|5981|5981.45|5980.75|4
1735034590000|2024-12-24 10:03:10|5981.45|5980.75|5981.57|5980.87|5981.7|5981|5981.45|5980.75|16
1735034600000|2024-12-24 10:03:20|5981.45|5980.75|5981.95|5981.25|5981.95|5981.25|5981.45|5980.75|12
1735034610000|2024-12-24 10:03:30|5981.82|5981.12|5981.7|5981|5981.82|5981.12|5981.7|5981|3
1735034620000|2024-12-24 10:03:40|5981.57|5980.87|5981.57|5980.87|5981.57|5980.87|5981.57|5980.87|14
1735034630000|2024-12-24 10:03:50|5981.45|5980.75|5981.95|5981.25|5981.95|5981.25|5981.45|5980.75|6
1735034640000|2024-12-24 10:04:00|5982.2|5981.5|5982.2|5981.5|5982.2|5981.5|5982.2|5981.5|12
1735034650000|2024-12-24 10:04:10|5982.32|5981.62|5982.32|5981.62|5982.32|5981.62|5982.2|5981.5|30
1735034660000|2024-12-24 10:04:20|5982.2|5981.5|5982.07|5981.37|5982.2|5981.5|5982.07|5981.37|4
1735034680000|2024-12-24 10:04:40|5981.95|5981.25|5981.95|5981.25|5981.95|5981.25|5981.95|5981.25|3
1735034690000|2024-12-24 10:04:50|5982.07|5981.37|5982.2|5981.5|5982.2|5981.5|5982.07|5981.37|3
1735034700000|2024-12-24 10:05:00|5981.95|5981.25|5981.95|5981.25|5981.95|5981.25|5981.95|5981.25|7
1735034710000|2024-12-24 10:05:10|5981.7|5981|5981.7|5981|5981.7|5981|5981.7|5981|2
1735034720000|2024-12-24 10:05:20|5981.82|5981.12|5981.82|5981.12|5981.82|5981.12|5981.82|5981.12|10
1735034740000|2024-12-24 10:05:40|5981.95|5981.25|5981.7|5981|5981.95|5981.25|5981.7|5981|4
1735034750000|2024-12-24 10:05:50|5981.82|5981.12|5981.82|5981.12|5981.82|5981.12|5981.82|5981.12|13
1735034760000|2024-12-24 10:06:00|5981.7|5981|5981.95|5981.25|5981.95|5981.25|5981.7|5981|1
1735034770000|2024-12-24 10:06:10|5982.07|5981.37|5981.7|5981|5982.07|5981.37|5981.7|5981|10
1735034780000|2024-12-24 10:06:20|5981.45|5980.75|5981.82|5981.12|5981.82|5981.12|5981.45|5980.75|35
1735034790000|2024-12-24 10:06:30|5981.95|5981.25|5981.95|5981.25|5981.95|5981.25|5981.95|5981.25|2
1735034800000|2024-12-24 10:06:40|5982.07|5981.37|5982.07|5981.37|5982.2|5981.5|5981.95|5981.25|16
1735034810000|2024-12-24 10:06:50|5982.2|5981.5|5981.95|5981.25|5982.2|5981.5|5981.95|5981.25|1
1735034820000|2024-12-24 10:07:00|5982.07|5981.37|5982.32|5981.62|5982.45|5981.75|5982.07|5981.37|13
1735034830000|2024-12-24 10:07:10|5982.45|5981.75|5982.32|5981.62|5982.45|5981.75|5982.2|5981.5|56
1735034840000|2024-12-24 10:07:20|5982.2|5981.5|5982.45|5981.75|5982.45|5981.75|5982.2|5981.5|25
1735034850000|2024-12-24 10:07:30|||||||||6
1735034860000|2024-12-24 10:07:40|5981.7|5981|5981.45|5980.75|5981.95|5981.25|5981.45|5980.75|179
1735034870000|2024-12-24 10:07:50|5981.32|5980.62|5981.2|5980.5|5981.32|5980.62|5981.2|5980.5|9
1735034880000|2024-12-24 10:08:00|||||||||1
1735034890000|2024-12-24 10:08:10|5981.07|5980.37|5981.07|5980.37|5981.07|5980.37|5980.95|5980.25|10
1735034900000|2024-12-24 10:08:20|5981.2|5980.5|5981.2|5980.5|5981.2|5980.5|5981.2|5980.5|5
1735034910000|2024-12-24 10:08:30|5981.32|5980.62|5981.32|5980.62|5981.45|5980.75|5981.32|5980.62|19
1735034920000|2024-12-24 10:08:40|5981.2|5980.5|5981.32|5980.62|5981.32|5980.62|5981.2|5980.5|1
1735034930000|2024-12-24 10:08:50|5981.2|5980.5|5981.32|5980.62|5981.32|5980.62|5981.2|5980.5|0
1735034940000|2024-12-24 10:09:00|5981.2|5980.5|5980.95|5980.25|5981.2|5980.5|5980.95|5980.25|9
1735034950000|2024-12-24 10:09:10|5981.07|5980.37|5981.07|5980.37|5981.07|5980.37|5981.07|5980.37|7
1735034960000|2024-12-24 10:09:20|5981.2|5980.5|5981.2|5980.5|5981.2|5980.5|5981.2|5980.5|2
1735034970000|2024-12-24 10:09:30|5981.32|5980.62|5981.32|5980.62|5981.45|5980.75|5981.32|5980.62|4
1735034980000|2024-12-24 10:09:40|5981.2|5980.5|5981.2|5980.5|5981.2|5980.5|5981.2|5980.5|0
1735034990000|2024-12-24 10:09:50|5981.07|5980.37|5980.7|5980|5981.07|5980.37|5980.32|5979.62|137
1735035000000|2024-12-24 10:10:00|5981.2|5980.5|5980.82|5980.12|5981.2|5980.5|5980.82|5980.12|67
1735035010000|2024-12-24 10:10:10|5980.95|5980.25|5980.95|5980.25|5980.95|5980.25|5980.95|5980.25|0
1735035020000|2024-12-24 10:10:20|5981.07|5980.37|5981.2|5980.5|5981.2|5980.5|5981.07|5980.37|16
1735035030000|2024-12-24 10:10:30|5981.07|5980.37|5981.07|5980.37|5981.07|5980.37|5980.7|5980|7
1735035040000|2024-12-24 10:10:40|5980.95|5980.25|5980.95|5980.25|5981.07|5980.37|5980.95|5980.25|1
1735035050000|2024-12-24 10:10:50|5981.07|5980.37|5980.95|5980.25|5981.07|5980.37|5980.95|5980.25|2
1735035060000|2024-12-24 10:11:00|||||||||1
1735035070000|2024-12-24 10:11:10|||||||||1
1735035080000|2024-12-24 10:11:20|5980.82|5980.12|5980.82|5980.12|5980.95|5980.25|5980.82|5980.12|11
1735035090000|2024-12-24 10:11:30|5980.95|5980.25|5981.07|5980.37|5981.07|5980.37|5980.95|5980.25|8
1735035100000|2024-12-24 10:11:40|5981.2|5980.5|5981.2|5980.5|5981.2|5980.5|5981.07|5980.37|0
1735035110000|2024-12-24 10:11:50|5981.07|5980.37|5980.95|5980.25|5981.07|5980.37|5980.95|5980.25|1
1735035120000|2024-12-24 10:12:00|5980.82|5980.12|5980.7|5980|5980.95|5980.25|5980.57|5979.87|8
1735035130000|2024-12-24 10:12:10|5980.57|5979.87|5980.7|5980|5980.7|5980|5980.57|5979.87|3
1735035140000|2024-12-24 10:12:20|5980.45|5979.75|5980.2|5979.5|5980.45|5979.75|5980.2|5979.5|10
1735035150000|2024-12-24 10:12:30|5980.32|5979.62|5980.32|5979.62|5980.32|5979.62|5980.32|5979.62|2
1735035160000|2024-12-24 10:12:40|5980.2|5979.5|5980.32|5979.62|5980.32|5979.62|5980.2|5979.5|6
1735035170000|2024-12-24 10:12:50|5980.45|5979.75|5980.45|5979.75|5980.45|5979.75|5980.45|5979.75|1
1735035180000|2024-12-24 10:13:00|5980.32|5979.62|5980.2|5979.5|5980.32|5979.62|5980.07|5979.37|19
1735035190000|2024-12-24 10:13:10|5980.07|5979.37|5979.7|5979|5980.07|5979.37|5979.7|5979|13
1735035200000|2024-12-24 10:13:20|5979.82|5979.12|5979.95|5979.25|5979.95|5979.25|5979.82|5979.12|10
1735035210000|2024-12-24 10:13:30|5979.82|5979.12|5979.7|5979|5979.82|5979.12|5979.7|5979|7
1735035230000|2024-12-24 10:13:50|5979.82|5979.12|5979.82|5979.12|5979.95|5979.25|5979.82|5979.12|13
1735035240000|2024-12-24 10:14:00|5979.95|5979.25|5979.7|5979|5979.95|5979.25|5979.7|5979|5
1735035250000|2024-12-24 10:14:10|5979.57|5978.87|5979.45|5978.75|5979.7|5979|5979.45|5978.75|19
1735035260000|2024-12-24 10:14:20|5979.57|5978.87|5979.57|5978.87|5979.7|5979|5979.57|5978.87|9
1735035270000|2024-12-24 10:14:30|5979.7|5979|5979.7|5979|5979.7|5979|5979.7|5979|1
1735035280000|2024-12-24 10:14:40|5979.82|5979.12|5979.7|5979|5979.82|5979.12|5979.7|5979|15
1735035290000|2024-12-24 10:14:50|5979.57|5978.87|5979.45|5978.75|5979.57|5978.87|5979.45|5978.75|14
1735035300000|2024-12-24 10:15:00|5979.2|5978.5|5979.2|5978.5|5979.2|5978.5|5978.95|5978.25|34
1735035310000|2024-12-24 10:15:10|5979.32|5978.62|5979.45|5978.75|5979.45|5978.75|5979.32|5978.62|15
1735035320000|2024-12-24 10:15:20|||||||||2
1735035330000|2024-12-24 10:15:30|5979.57|5978.87|5979.82|5979.12|5979.95|5979.25|5979.45|5978.75|25
1735035340000|2024-12-24 10:15:40|5979.95|5979.25|5979.95|5979.25|5979.95|5979.25|5979.95|5979.25|1
1735035350000|2024-12-24 10:15:50|5979.7|5979|5979.95|5979.25|5979.95|5979.25|5979.7|5979|17
1735035360000|2024-12-24 10:16:00|||||||||1
1735035370000|2024-12-24 10:16:10|5979.7|5979|5979.7|5979|5979.82|5979.12|5979.7|5979|16
1735035380000|2024-12-24 10:16:20|5979.82|5979.12|5979.45|5978.75|5979.82|5979.12|5979.45|5978.75|13
1735035390000|2024-12-24 10:16:30|||||||||1
1735035400000|2024-12-24 10:16:40|5979.32|5978.62|5979.32|5978.62|5979.45|5978.75|5979.32|5978.62|1
1735035410000|2024-12-24 10:16:50|5979.45|5978.75|5979.45|5978.75|5979.45|5978.75|5979.45|5978.75|0
1735035420000|2024-12-24 10:17:00|5979.7|5979|5979.7|5979|5979.7|5979|5979.7|5979|8
1735035430000|2024-12-24 10:17:10|5979.45|5978.75|5979.57|5978.87|5979.57|5978.87|5979.45|5978.75|30
1735035440000|2024-12-24 10:17:20|5979.7|5979|5979.7|5979|5979.7|5979|5979.7|5979|1
1735035450000|2024-12-24 10:17:30|||||||||1
1735035460000|2024-12-24 10:17:40|5979.82|5979.12|5979.82|5979.12|5979.82|5979.12|5979.7|5979|13
1735035470000|2024-12-24 10:17:50|5979.95|5979.25|5980.45|5979.75|5980.45|5979.75|5979.95|5979.25|14
1735035480000|2024-12-24 10:18:00|5980.57|5979.87|5980.7|5980|5980.7|5980|5980.57|5979.87|3
1735035490000|2024-12-24 10:18:10|5980.57|5979.87|5980.45|5979.75|5980.7|5980|5980.45|5979.75|19
1735035500000|2024-12-24 10:18:20|5980.2|5979.5|5980.2|5979.5|5980.2|5979.5|5980.2|5979.5|6
1735035520000|2024-12-24 10:18:40|5980.32|5979.62|5980.32|5979.62|5980.32|5979.62|5980.32|5979.62|2
1735035530000|2024-12-24 10:18:50|5980.45|5979.75|5980.45|5979.75|5980.45|5979.75|5980.32|5979.62|2
1735035560000|2024-12-24 10:19:20|5980.32|5979.62|5980.2|5979.5|5980.32|5979.62|5980.2|5979.5|9
1735035570000|2024-12-24 10:19:30|||||||||17
1735035580000|2024-12-24 10:19:40|||||||||3
1735035590000|2024-12-24 10:19:50|||||||||20
1735035600000|2024-12-24 10:20:00|5980.32|5979.62|5980.32|5979.62|5980.32|5979.62|5980.32|5979.62|3
1735035610000|2024-12-24 10:20:10|5980.45|5979.75|5980.45|5979.75|5980.45|5979.75|5980.32|5979.62|5
1735035620000|2024-12-24 10:20:20|5980.32|5979.62|5980.45|5979.75|5980.45|5979.75|5980.32|5979.62|2
1735035630000|2024-12-24 10:20:30|||||||||7
1735035640000|2024-12-24 10:20:40|||||||||1
1735035650000|2024-12-24 10:20:50|5980.57|5979.87|5980.7|5980|5980.7|5980|5980.57|5979.87|5
1735035680000|2024-12-24 10:21:20|5980.57|5979.87|5980.82|5980.12|5980.95|5980.25|5980.57|5979.87|25
1735035690000|2024-12-24 10:21:30|5980.7|5980|5981.2|5980.5|5981.32|5980.62|5980.7|5980|74
1735035700000|2024-12-24 10:21:40|5981.32|5980.62|5981.32|5980.62|5981.32|5980.62|5981.2|5980.5|4
1735035710000|2024-12-24 10:21:50|5981.2|5980.5|5981.45|5980.75|5981.45|5980.75|5981.2|5980.5|10
1735035720000|2024-12-24 10:22:00|5981.2|5980.5|5980.95|5980.25|5981.2|5980.5|5980.95|5980.25|19
1735035730000|2024-12-24 10:22:10|||||||||4
1735035740000|2024-12-24 10:22:20|||||||||6
1735035760000|2024-12-24 10:22:40|5980.82|5980.12|5980.7|5980|5980.82|5980.12|5980.7|5980|6
1735035770000|2024-12-24 10:22:50|5980.45|5979.75|5980.45|5979.75|5980.57|5979.87|5980.45|5979.75|11
1735035780000|2024-12-24 10:23:00|5980.57|5979.87|5980.57|5979.87|5980.57|5979.87|5980.45|5979.75|3
1735035790000|2024-12-24 10:23:10|5980.45|5979.75|5980.7|5980|5980.7|5980|5980.45|5979.75|3
1735035800000|2024-12-24 10:23:20|5980.95|5980.25|5980.95|5980.25|5980.95|5980.25|5980.95|5980.25|7
1735035810000|2024-12-24 10:23:30|||||||||4
1735035820000|2024-12-24 10:23:40|5980.82|5980.12|5980.82|5980.12|5980.82|5980.12|5980.7|5980|1
1735035830000|2024-12-24 10:23:50|5980.7|5980|5980.57|5979.87|5980.7|5980|5980.57|5979.87|0
1735035840000|2024-12-24 10:24:00|5980.45|5979.75|5979.95|5979.25|5980.45|5979.75|5979.95|5979.25|13
1735035850000|2024-12-24 10:24:10|5980.2|5979.5|5980.07|5979.37|5980.2|5979.5|5980.07|5979.37|16
1735035860000|2024-12-24 10:24:20|5980.2|5979.5|5980.45|5979.75|5980.45|5979.75|5980.2|5979.5|13
1735035870000|2024-12-24 10:24:30|5980.32|5979.62|5980.45|5979.75|5980.45|5979.75|5980.32|5979.62|0
1735035900000|2024-12-24 10:25:00|5980.7|5980|5980.57|5979.87|5980.7|5980|5980.57|5979.87|21
1735035910000|2024-12-24 10:25:10|5980.7|5980|5980.7|5980|5980.7|5980|5980.57|5979.87|5
1735035920000|2024-12-24 10:25:20|5980.82|5980.12|5980.95|5980.25|5981.07|5980.37|5980.82|5980.12|15
1735035960000|2024-12-24 10:26:00|||||||||1
1735035970000|2024-12-24 10:26:10|5981.2|5980.5|5981.2|5980.5|5981.2|5980.5|5981.07|5980.37|8
1735035980000|2024-12-24 10:26:20|5981.32|5980.62|5981.2|5980.5|5981.32|5980.62|5981.2|5980.5|7
1735035990000|2024-12-24 10:26:30|5980.95|5980.25|5980.82|5980.12|5980.95|5980.25|5980.82|5980.12|16
1735036000000|2024-12-24 10:26:40|5980.95|5980.25|5980.82|5980.12|5980.95|5980.25|5980.82|5980.12|0
1735036010000|2024-12-24 10:26:50|5980.7|5980|5980.95|5980.25|5980.95|5980.25|5980.7|5980|1
1735036020000|2024-12-24 10:27:00|5980.82|5980.12|5980.95|5980.25|5980.95|5980.25|5980.82|5980.12|11
1735036030000|2024-12-24 10:27:10|||||||||13
1735036050000|2024-12-24 10:27:30|5980.82|5980.12|5980.7|5980|5980.82|5980.12|5980.7|5980|11
1735036060000|2024-12-24 10:27:40|5980.57|5979.87|5980.7|5980|5980.7|5980|5980.57|5979.87|0
1735036070000|2024-12-24 10:27:50|5980.45|5979.75|5980.45|5979.75|5980.45|5979.75|5980.45|5979.75|3
1735036080000|2024-12-24 10:28:00|5980.2|5979.5|5980.2|5979.5|5980.2|5979.5|5980.2|5979.5|20
1735036090000|2024-12-24 10:28:10|5980.45|5979.75|5980.45|5979.75|5980.45|5979.75|5980.45|5979.75|10
1735036110000|2024-12-24 10:28:30|5980.2|5979.5|5979.7|5979|5980.2|5979.5|5979.7|5979|18
1735036120000|2024-12-24 10:28:40|5979.95|5979.25|5979.95|5979.25|5979.95|5979.25|5979.95|5979.25|37
1735036130000|2024-12-24 10:28:50|||||||||1
1735036170000|2024-12-24 10:29:30|5980.07|5979.37|5980.2|5979.5|5980.2|5979.5|5980.07|5979.37|25
1735036180000|2024-12-24 10:29:40|5980.32|5979.62|5980.32|5979.62|5980.45|5979.75|5980.32|5979.62|15
1735036190000|2024-12-24 10:29:50|5980.45|5979.75|5980.45|5979.75|5980.45|5979.75|5980.45|5979.75|0
1735036200000|2024-12-24 10:30:00|5980.32|5979.62|5980.7|5980|5980.7|5980|5980.32|5979.62|11
1735036220000|2024-12-24 10:30:20|||||||||4
1735036230000|2024-12-24 10:30:30|||||||||17
1735036240000|2024-12-24 10:30:40|5980.57|5979.87|5980.45|5979.75|5980.57|5979.87|5980.45|5979.75|3
1735036250000|2024-12-24 10:30:50|5980.57|5979.87|5980.7|5980|5980.7|5980|5980.57|5979.87|9
1735036270000|2024-12-24 10:31:10|5980.82|5980.12|5980.82|5980.12|5980.82|5980.12|5980.82|5980.12|14
1735036280000|2024-12-24 10:31:20|5980.7|5980|5980.7|5980|5980.7|5980|5980.7|5980|0
1735036300000|2024-12-24 10:31:40|5980.2|5979.5|5980.2|5979.5|5980.2|5979.5|5980.2|5979.5|80
1735036310000|2024-12-24 10:31:50|||||||||1
1735036320000|2024-12-24 10:32:00|5980.7|5980|5980.45|5979.75|5980.7|5980|5980.45|5979.75|21
1735036340000|2024-12-24 10:32:20|5980.2|5979.5|5980.2|5979.5|5980.32|5979.62|5980.2|5979.5|15
1735036350000|2024-12-24 10:32:30|5980.32|5979.62|5980.45|5979.75|5980.45|5979.75|5980.32|5979.62|12
1735036390000|2024-12-24 10:33:10|5980.7|5980|5980.57|5979.87|5980.7|5980|5980.45|5979.75|16
1735036400000|2024-12-24 10:33:20|5980.45|5979.75|5980.2|5979.5|5980.57|5979.87|5980.07|5979.37|38
1735036410000|2024-12-24 10:33:30|||||||||1
1735036420000|2024-12-24 10:33:40|5980.45|5979.75|5980.45|5979.75|5980.45|5979.75|5980.45|5979.75|13
1735036430000|2024-12-24 10:33:50|5980.32|5979.62|5980.32|5979.62|5980.32|5979.62|5980.32|5979.62|4
1735036440000|2024-12-24 10:34:00|5980.45|5979.75|5980.32|5979.62|5980.45|5979.75|5980.32|5979.62|0
1735036450000|2024-12-24 10:34:10|5980.2|5979.5|5980.45|5979.75|5980.57|5979.87|5980.2|5979.5|10
1735036460000|2024-12-24 10:34:20|5980.32|5979.62|5980.32|5979.62|5980.32|5979.62|5980.32|5979.62|22
1735036470000|2024-12-24 10:34:30|5980.45|5979.75|5980.32|5979.62|5980.45|5979.75|5980.32|5979.62|7
1735036480000|2024-12-24 10:34:40|5980.2|5979.5|5980.45|5979.75|5980.45|5979.75|5980.2|5979.5|2
1735036510000|2024-12-24 10:35:10|5980.32|5979.62|5979.7|5979|5980.32|5979.62|5979.7|5979|18
1735036520000|2024-12-24 10:35:20|5979.57|5978.87|5979.57|5978.87|5979.57|5978.87|5979.57|5978.87|23
1735036530000|2024-12-24 10:35:30|5979.45|5978.75|5979.45|5978.75|5979.45|5978.75|5979.2|5978.5|22
1735036540000|2024-12-24 10:35:40|5979.32|5978.62|5978.7|5978|5979.32|5978.62|5978.45|5977.75|56
1735036550000|2024-12-24 10:35:50|5978.82|5978.12|5978.7|5978|5978.82|5978.12|5978.7|5978|18
1735036560000|2024-12-24 10:36:00|5978.82|5978.12|5978.7|5978|5978.95|5978.25|5978.7|5978|33
1735036570000|2024-12-24 10:36:10|||||||||2
1735036580000|2024-12-24 10:36:20|5978.57|5977.87|5978.7|5978|5978.7|5978|5978.57|5977.87|4
1735036590000|2024-12-24 10:36:30|5978.57|5977.87|5978.57|5977.87|5978.57|5977.87|5978.45|5977.75|2
1735036600000|2024-12-24 10:36:40|5978.7|5978|5978.82|5978.12|5978.82|5978.12|5978.57|5977.87|3
1735036610000|2024-12-24 10:36:50|5978.95|5978.25|5978.82|5978.12|5978.95|5978.25|5978.7|5978|6
1735036620000|2024-12-24 10:37:00|5978.7|5978|5978.2|5977.5|5978.7|5978|5978.2|5977.5|11
1735036630000|2024-12-24 10:37:10|5978.07|5977.37|5978.07|5977.37|5978.07|5977.37|5978.07|5977.37|7
1735036640000|2024-12-24 10:37:20|5978.2|5977.5|5977.95|5977.25|5978.2|5977.5|5977.95|5977.25|5
1735036650000|2024-12-24 10:37:30|5978.07|5977.37|5978.2|5977.5|5978.2|5977.5|5978.07|5977.37|13
1735036660000|2024-12-24 10:37:40|5977.95|5977.25|5977.95|5977.25|5978.07|5977.37|5977.95|5977.25|15
1735036670000|2024-12-24 10:37:50|5978.07|5977.37|5977.95|5977.25|5978.07|5977.37|5977.95|5977.25|4
1735036680000|2024-12-24 10:38:00|5978.2|5977.5|5977.95|5977.25|5978.2|5977.5|5977.7|5977|21
1735036700000|2024-12-24 10:38:20|||||||||5
1735036710000|2024-12-24 10:38:30|5978.07|5977.37|5977.95|5977.25|5978.07|5977.37|5977.95|5977.25|16
1735036720000|2024-12-24 10:38:40|||||||||4
1735036730000|2024-12-24 10:38:50|5978.2|5977.5|5978.45|5977.75|5978.45|5977.75|5978.2|5977.5|15
1735036740000|2024-12-24 10:39:00|5978.95|5978.25|5978.95|5978.25|5978.95|5978.25|5978.82|5978.12|37
1735036750000|2024-12-24 10:39:10|5978.7|5978|5978.7|5978|5978.95|5978.25|5978.7|5978|10
1735036760000|2024-12-24 10:39:20|5978.57|5977.87|5978.2|5977.5|5978.57|5977.87|5977.95|5977.25|124
1735036770000|2024-12-24 10:39:30|5978.32|5977.62|5978.32|5977.62|5978.32|5977.62|5978.32|5977.62|2
1735036780000|2024-12-24 10:39:40|||||||||1
1735036800000|2024-12-24 10:40:00|5978.2|5977.5|5978.45|5977.75|5978.45|5977.75|5978.2|5977.5|9
1735036810000|2024-12-24 10:40:10|5978.32|5977.62|5978.32|5977.62|5978.45|5977.75|5978.2|5977.5|19
1735036820000|2024-12-24 10:40:20|5978.45|5977.75|5977.7|5977|5978.45|5977.75|5977.45|5976.75|38
1735036830000|2024-12-24 10:40:30|5977.57|5976.87|5977.57|5976.87|5977.57|5976.87|5977.57|5976.87|14
1735036840000|2024-12-24 10:40:40|5977.7|5977|5977.82|5977.12|5977.95|5977.25|5977.45|5976.75|51
1735036850000|2024-12-24 10:40:50|5977.7|5977|5977.82|5977.12|5977.82|5977.12|5977.7|5977|8
1735036860000|2024-12-24 10:41:00|5977.95|5977.25|5977.7|5977|5977.95|5977.25|5977.7|5977|11
1735036870000|2024-12-24 10:41:10|5977.57|5976.87|5977.57|5976.87|5977.57|5976.87|5977.45|5976.75|25
1735036880000|2024-12-24 10:41:20|5977.7|5977|5977.82|5977.12|5977.82|5977.12|5977.7|5977|5
1735036890000|2024-12-24 10:41:30|5977.95|5977.25|5977.82|5977.12|5977.95|5977.25|5977.7|5977|15
1735036900000|2024-12-24 10:41:40|5977.95|5977.25|5977.95|5977.25|5977.95|5977.25|5977.95|5977.25|0
1735036910000|2024-12-24 10:41:50|5978.2|5977.5|5978.07|5977.37|5978.2|5977.5|5978.07|5977.37|15
1735036920000|2024-12-24 10:42:00|5978.2|5977.5|5978.2|5977.5|5978.32|5977.62|5978.2|5977.5|29
1735036930000|2024-12-24 10:42:10|5978.32|5977.62|5978.2|5977.5|5978.32|5977.62|5978.2|5977.5|4
1735036940000|2024-12-24 10:42:20|5978.07|5977.37|5978.2|5977.5|5978.2|5977.5|5978.07|5977.37|0
1735036970000|2024-12-24 10:42:50|5978.45|5977.75|5978.45|5977.75|5978.57|5977.87|5978.45|5977.75|21
1735036980000|2024-12-24 10:43:00|5978.2|5977.5|5978.2|5977.5|5978.2|5977.5|5978.2|5977.5|8
1735036990000|2024-12-24 10:43:10|5978.32|5977.62|5978.32|5977.62|5978.32|5977.62|5978.32|5977.62|1
1735037000000|2024-12-24 10:43:20|5978.45|5977.75|5978.57|5977.87|5978.57|5977.87|5978.45|5977.75|2
1735037010000|2024-12-24 10:43:30|5978.7|5978|5978.45|5977.75|5978.7|5978|5978.45|5977.75|0
1735037020000|2024-12-24 10:43:40|5978.2|5977.5|5978.2|5977.5|5978.2|5977.5|5978.2|5977.5|7
1735037030000|2024-12-24 10:43:50|5978.07|5977.37|5977.95|5977.25|5978.2|5977.5|5977.95|5977.25|8
1735037040000|2024-12-24 10:44:00|5978.07|5977.37|5978.2|5977.5|5978.2|5977.5|5978.07|5977.37|4
1735037050000|2024-12-24 10:44:10|5978.32|5977.62|5978.45|5977.75|5978.45|5977.75|5978.2|5977.5|6
1735037080000|2024-12-24 10:44:40|5978.7|5978|5978.7|5978|5978.7|5978|5978.57|5977.87|6
1735037090000|2024-12-24 10:44:50|||||||||1
1735037100000|2024-12-24 10:45:00|5978.57|5977.87|5978.7|5978|5978.7|5978|5978.57|5977.87|1
1735037110000|2024-12-24 10:45:10|5978.57|5977.87|5977.95|5977.25|5978.57|5977.87|5977.95|5977.25|9
1735037120000|2024-12-24 10:45:20|5977.7|5977|5977.7|5977|5977.7|5977|5977.7|5977|5
1735037130000|2024-12-24 10:45:30|5977.45|5976.75|5977.45|5976.75|5977.45|5976.75|5977.45|5976.75|9
1735037140000|2024-12-24 10:45:40|5977.57|5976.87|5977.7|5977|5977.7|5977|5977.57|5976.87|18
1735037150000|2024-12-24 10:45:50|||||||||1
1735037200000|2024-12-24 10:46:40|5977.95|5977.25|5977.95|5977.25|5977.95|5977.25|5977.7|5977|20
1735037210000|2024-12-24 10:46:50|5978.07|5977.37|5977.95|5977.25|5978.07|5977.37|5977.95|5977.25|10
1735037220000|2024-12-24 10:47:00|5978.07|5977.37|5978.07|5977.37|5978.2|5977.5|5978.07|5977.37|5
1735037230000|2024-12-24 10:47:10|5978.2|5977.5|5978.45|5977.75|5978.45|5977.75|5978.2|5977.5|15
1735037240000|2024-12-24 10:47:20|5978.57|5977.87|5978.45|5977.75|5978.7|5978|5978.45|5977.75|32
1735037260000|2024-12-24 10:47:40|5978.7|5978|5978.57|5977.87|5978.7|5978|5978.57|5977.87|13
1735037270000|2024-12-24 10:47:50|5978.7|5978|5978.95|5978.25|5978.95|5978.25|5978.7|5978|2
1735037280000|2024-12-24 10:48:00|5979.2|5978.5|5978.95|5978.25|5979.2|5978.5|5978.95|5978.25|22
1735037290000|2024-12-24 10:48:10|5978.82|5978.12|5978.57|5977.87|5978.82|5978.12|5978.57|5977.87|1
1735037300000|2024-12-24 10:48:20|5978.7|5978|5978.57|5977.87|5978.7|5978|5978.57|5977.87|0
1735037310000|2024-12-24 10:48:30|5978.7|5978|5978.7|5978|5978.82|5978.12|5978.7|5978|0
1735037320000|2024-12-24 10:48:40|5978.82|5978.12|5978.82|5978.12|5978.82|5978.12|5978.82|5978.12|1
1735037330000|2024-12-24 10:48:50|5978.7|5978|5978.95|5978.25|5978.95|5978.25|5978.7|5978|4
1735037350000|2024-12-24 10:49:10|5978.82|5978.12|5978.95|5978.25|5978.95|5978.25|5978.82|5978.12|2
1735037370000|2024-12-24 10:49:30|5978.82|5978.12|5978.95|5978.25|5978.95|5978.25|5978.7|5978|33
1735037380000|2024-12-24 10:49:40|5978.82|5978.12|5978.82|5978.12|5978.82|5978.12|5978.7|5978|3
1735037390000|2024-12-24 10:49:50|5978.95|5978.25|5979.2|5978.5|5979.2|5978.5|5978.95|5978.25|2
1735037400000|2024-12-24 10:50:00|||||||||2
1735037410000|2024-12-24 10:50:10|5978.95|5978.25|5978.95|5978.25|5978.95|5978.25|5978.95|5978.25|11
1735037420000|2024-12-24 10:50:20|||||||||3
1735037430000|2024-12-24 10:50:30|5979.07|5978.37|5978.2|5977.5|5979.32|5978.62|5978.2|5977.5|75
1735037440000|2024-12-24 10:50:40|5978.45|5977.75|5978.7|5978|5978.7|5978|5978.45|5977.75|29
1735037450000|2024-12-24 10:50:50|||||||||3
1735037460000|2024-12-24 10:51:00|5978.82|5978.12|5978.82|5978.12|5978.95|5978.25|5978.82|5978.12|7
1735037470000|2024-12-24 10:51:10|5978.95|5978.25|5978.57|5977.87|5978.95|5978.25|5978.57|5977.87|0
1735037480000|2024-12-24 10:51:20|5978.45|5977.75|5978.7|5978|5978.7|5978|5978.45|5977.75|6
1735037500000|2024-12-24 10:51:40|5978.82|5978.12|5978.82|5978.12|5978.82|5978.12|5978.82|5978.12|1
1735037510000|2024-12-24 10:51:50|5978.95|5978.25|5978.82|5978.12|5978.95|5978.25|5978.82|5978.12|2
1735037520000|2024-12-24 10:52:00|5978.95|5978.25|5978.95|5978.25|5978.95|5978.25|5978.95|5978.25|0
1735037530000|2024-12-24 10:52:10|5979.07|5978.37|5979.45|5978.75|5979.45|5978.75|5979.07|5978.37|16
1735037540000|2024-12-24 10:52:20|5979.32|5978.62|5979.2|5978.5|5979.32|5978.62|5979.2|5978.5|8
1735037550000|2024-12-24 10:52:30|5979.32|5978.62|5979.7|5979|5979.7|5979|5979.2|5978.5|39
1735037560000|2024-12-24 10:52:40|5979.82|5979.12|5979.95|5979.25|5979.95|5979.25|5979.82|5979.12|14
1735037570000|2024-12-24 10:52:50|||||||||5
1735037580000|2024-12-24 10:53:00|5980.2|5979.5|5979.95|5979.25|5980.2|5979.5|5979.7|5979|24
1735037590000|2024-12-24 10:53:10|||||||||2
1735037600000|2024-12-24 10:53:20|5980.2|5979.5|5980.2|5979.5|5980.2|5979.5|5980.2|5979.5|22
1735037610000|2024-12-24 10:53:30|||||||||4
1735037620000|2024-12-24 10:53:40|5980.32|5979.62|5980.32|5979.62|5980.32|5979.62|5980.32|5979.62|6
1735037630000|2024-12-24 10:53:50|5980.45|5979.75|5980.45|5979.75|5980.45|5979.75|5980.45|5979.75|3
1735037650000|2024-12-24 10:54:10|5980.32|5979.62|5980.2|5979.5|5980.32|5979.62|5980.2|5979.5|6
1735037660000|2024-12-24 10:54:20|5980.32|5979.62|5980.45|5979.75|5980.45|5979.75|5980.2|5979.5|13
1735037670000|2024-12-24 10:54:30|5980.57|5979.87|5980.7|5980|5980.7|5980|5980.57|5979.87|16
1735037680000|2024-12-24 10:54:40|||||||||2
1735037690000|2024-12-24 10:54:50|5980.45|5979.75|5980.7|5980|5980.7|5980|5980.45|5979.75|21
1735037700000|2024-12-24 10:55:00|5980.57|5979.87|5979.95|5979.25|5980.57|5979.87|5979.95|5979.25|25
1735037710000|2024-12-24 10:55:10|5979.7|5979|5979.82|5979.12|5979.95|5979.25|5979.7|5979|24
1735037720000|2024-12-24 10:55:20|5979.95|5979.25|5979.7|5979|5980.07|5979.37|5979.7|5979|25
1735037730000|2024-12-24 10:55:30|5979.82|5979.12|5979.95|5979.25|5979.95|5979.25|5979.82|5979.12|16
1735037760000|2024-12-24 10:56:00|||||||||5
1735037770000|2024-12-24 10:56:10|5980.07|5979.37|5979.95|5979.25|5980.07|5979.37|5979.95|5979.25|14
1735037780000|2024-12-24 10:56:20|5980.07|5979.37|5980.2|5979.5|5980.2|5979.5|5979.95|5979.25|17
1735037790000|2024-12-24 10:56:30|5980.07|5979.37|5979.95|5979.25|5980.07|5979.37|5979.95|5979.25|1
1735037800000|2024-12-24 10:56:40|||||||||1
1735037820000|2024-12-24 10:57:00|5979.82|5979.12|5979.7|5979|5979.82|5979.12|5979.7|5979|26
1735037830000|2024-12-24 10:57:10|5979.45|5978.75|5979.7|5979|5979.7|5979|5979.45|5978.75|28
1735037840000|2024-12-24 10:57:20|5979.45|5978.75|5979.45|5978.75|5979.57|5978.87|5979.45|5978.75|14
1735037850000|2024-12-24 10:57:30|5979.57|5978.87|5979.7|5979|5979.7|5979|5979.57|5978.87|7
1735037860000|2024-12-24 10:57:40|5979.45|5978.75|5979.7|5979|5979.7|5979|5979.45|5978.75|12
1735037870000|2024-12-24 10:57:50|||||||||1
1735037880000|2024-12-24 10:58:00|5979.45|5978.75|5979.45|5978.75|5979.7|5979|5979.45|5978.75|18
1735037890000|2024-12-24 10:58:10|5979.7|5979|5980.2|5979.5|5980.2|5979.5|5979.7|5979|45
1735037900000|2024-12-24 10:58:20|5980.07|5979.37|5980.07|5979.37|5980.07|5979.37|5979.95|5979.25|8
1735037910000|2024-12-24 10:58:30|5980.2|5979.5|5980.2|5979.5|5980.2|5979.5|5980.2|5979.5|22
1735037930000|2024-12-24 10:58:50|||||||||5
1735037950000|2024-12-24 10:59:10|5980.07|5979.37|5979.95|5979.25|5980.07|5979.37|5979.95|5979.25|25
1735037960000|2024-12-24 10:59:20|5980.07|5979.37|5980.2|5979.5|5980.2|5979.5|5980.07|5979.37|1
1735037970000|2024-12-24 10:59:30|||||||||7
1735037980000|2024-12-24 10:59:40|5980.07|5979.37|5980.2|5979.5|5980.2|5979.5|5980.07|5979.37|3
1735037990000|2024-12-24 10:59:50|5980.57|5979.87|5980.57|5979.87|5980.7|5980|5980.45|5979.75|47
1735038000000|2024-12-24 11:00:00|5980.7|5980|5980.45|5979.75|5980.7|5980|5980.45|5979.75|3
1735038010000|2024-12-24 11:00:10|5980.2|5979.5|5980.2|5979.5|5980.2|5979.5|5980.2|5979.5|9
1735038020000|2024-12-24 11:00:20|5980.32|5979.62|5980.32|5979.62|5980.57|5979.87|5980.2|5979.5|33
1735038030000|2024-12-24 11:00:30|5980.45|5979.75|5980.32|5979.62|5980.45|5979.75|5980.32|5979.62|6
1735038040000|2024-12-24 11:00:40|5980.2|5979.5|5980.2|5979.5|5980.2|5979.5|5980.2|5979.5|0
1735038050000|2024-12-24 11:00:50|5980.32|5979.62|5980.45|5979.75|5980.45|5979.75|5980.32|5979.62|0
1735038060000|2024-12-24 11:01:00|5980.57|5979.87|5980.7|5980|5980.7|5980|5980.45|5979.75|12
1735038080000|2024-12-24 11:01:20|5980.57|5979.87|5980.57|5979.87|5980.57|5979.87|5980.45|5979.75|17
1735038090000|2024-12-24 11:01:30|5980.7|5980|5980.7|5980|5980.7|5980|5980.57|5979.87|9
1735038100000|2024-12-24 11:01:40|5980.45|5979.75|5980.82|5980.12|5980.82|5980.12|5980.45|5979.75|18
1735038110000|2024-12-24 11:01:50|5980.95|5980.25|5980.82|5980.12|5980.95|5980.25|5980.7|5980|8
1735038120000|2024-12-24 11:02:00|5980.7|5980|5980.95|5980.25|5980.95|5980.25|5980.7|5980|1
1735038130000|2024-12-24 11:02:10|||||||||4
1735038140000|2024-12-24 11:02:20|5981.07|5980.37|5981.32|5980.62|5981.45|5980.75|5981.07|5980.37|45
1735038150000|2024-12-24 11:02:30|5981.2|5980.5|5981.45|5980.75|5981.45|5980.75|5981.2|5980.5|4
1735038160000|2024-12-24 11:02:40|5981.32|5980.62|5981.2|5980.5|5981.45|5980.75|5981.2|5980.5|15
1735038170000|2024-12-24 11:02:50|5981.32|5980.62|5981.2|5980.5|5981.45|5980.75|5981.2|5980.5|21
1735038180000|2024-12-24 11:03:00|5980.95|5980.25|5981.07|5980.37|5981.2|5980.5|5980.95|5980.25|11
1735038190000|2024-12-24 11:03:10|||||||||4
1735038210000|2024-12-24 11:03:30|5980.95|5980.25|5980.95|5980.25|5980.95|5980.25|5980.95|5980.25|21
1735038220000|2024-12-24 11:03:40|5981.2|5980.5|5981.45|5980.75|5981.45|5980.75|5981.2|5980.5|10
1735038230000|2024-12-24 11:03:50|5981.7|5981|5981.57|5980.87|5981.7|5981|5981.45|5980.75|43
1735038240000|2024-12-24 11:04:00|5981.7|5981|5981.7|5981|5981.7|5981|5981.57|5980.87|6
1735038250000|2024-12-24 11:04:10|5981.45|5980.75|5981.32|5980.62|5981.45|5980.75|5981.32|5980.62|8
1735038260000|2024-12-24 11:04:20|5981.45|5980.75|5981.2|5980.5|5981.45|5980.75|5981.2|5980.5|1
1735038270000|2024-12-24 11:04:30|||||||||1
1735038280000|2024-12-24 11:04:40|5981.07|5980.37|5981.07|5980.37|5981.07|5980.37|5981.07|5980.37|6
1735038290000|2024-12-24 11:04:50|5981.2|5980.5|5981.2|5980.5|5981.32|5980.62|5980.95|5980.25|31
1735038300000|2024-12-24 11:05:00|5981.32|5980.62|5981.32|5980.62|5981.32|5980.62|5981.32|5980.62|0
1735038310000|2024-12-24 11:05:10|5981.2|5980.5|5981.2|5980.5|5981.2|5980.5|5981.2|5980.5|4
1735038330000|2024-12-24 11:05:30|5981.32|5980.62|5981.32|5980.62|5981.32|5980.62|5981.32|5980.62|3
1735038340000|2024-12-24 11:05:40|5981.2|5980.5|5981.2|5980.5|5981.2|5980.5|5981.2|5980.5|0
1735038350000|2024-12-24 11:05:50|5981.32|5980.62|5981.45|5980.75|5981.45|5980.75|5981.32|5980.62|5
1735038370000|2024-12-24 11:06:10|5981.57|5980.87|5981.57|5980.87|5981.57|5980.87|5981.57|5980.87|12
1735038380000|2024-12-24 11:06:20|5981.45|5980.75|5981.32|5980.62|5981.45|5980.75|5981.32|5980.62|2
1735038400000|2024-12-24 11:06:40|5981.45|5980.75|5981.45|5980.75|5981.45|5980.75|5981.45|5980.75|0
1735038420000|2024-12-24 11:07:00|||||||||2
1735038430000|2024-12-24 11:07:10|5981.7|5981|5981.7|5981|5981.7|5981|5981.7|5981|13
1735038460000|2024-12-24 11:07:40|5981.45|5980.75|5981.2|5980.5|5981.45|5980.75|5981.2|5980.5|26
1735038480000|2024-12-24 11:08:00|5981.32|5980.62|5981.2|5980.5|5981.45|5980.75|5981.2|5980.5|13
1735038490000|2024-12-24 11:08:10|5981.32|5980.62|5981.2|5980.5|5981.45|5980.75|5981.2|5980.5|3
1735038500000|2024-12-24 11:08:20|5981.32|5980.62|5981.32|5980.62|5981.45|5980.75|5981.32|5980.62|5
1735038510000|2024-12-24 11:08:30|5981.2|5980.5|5981.2|5980.5|5981.2|5980.5|5981.2|5980.5|2
1735038520000|2024-12-24 11:08:40|5981.07|5980.37|5980.95|5980.25|5981.07|5980.37|5980.95|5980.25|21
1735038540000|2024-12-24 11:09:00|5981.07|5980.37|5981.07|5980.37|5981.07|5980.37|5981.07|5980.37|9
1735038550000|2024-12-24 11:09:10|5981.2|5980.5|5981.07|5980.37|5981.2|5980.5|5980.95|5980.25|4
1735038590000|2024-12-24 11:09:50|5980.95|5980.25|5980.95|5980.25|5980.95|5980.25|5980.7|5980|39
1735038600000|2024-12-24 11:10:00|||||||||1
1735038610000|2024-12-24 11:10:10|5981.07|5980.37|5980.7|5980|5981.07|5980.37|5980.7|5980|34
1735038630000|2024-12-24 11:10:30|5980.95|5980.25|5981.07|5980.37|5981.07|5980.37|5980.95|5980.25|19
1735038640000|2024-12-24 11:10:40|5981.2|5980.5|5981.45|5980.75|5981.45|5980.75|5981.2|5980.5|35
1735038650000|2024-12-24 11:10:50|5981.32|5980.62|5981.45|5980.75|5981.45|5980.75|5981.32|5980.62|16
1735038660000|2024-12-24 11:11:00|5981.57|5980.87|5981.7|5981|5981.7|5981|5981.57|5980.87|19
1735038670000|2024-12-24 11:11:10|||||||||10
1735038680000|2024-12-24 11:11:20|5981.57|5980.87|5981.95|5981.25|5981.95|5981.25|5981.57|5980.87|32
1735038690000|2024-12-24 11:11:30|||||||||17
1735038700000|2024-12-24 11:11:40|||||||||13
1735038710000|2024-12-24 11:11:50|5982.07|5981.37|5981.95|5981.25|5982.2|5981.5|5981.95|5981.25|24
1735038720000|2024-12-24 11:12:00|5982.2|5981.5|5982.2|5981.5|5982.2|5981.5|5982.2|5981.5|17
1735038730000|2024-12-24 11:12:10|5981.95|5981.25|5981.95|5981.25|5982.2|5981.5|5981.95|5981.25|87
1735038740000|2024-12-24 11:12:20|5982.07|5981.37|5981.95|5981.25|5982.07|5981.37|5981.95|5981.25|16
1735038750000|2024-12-24 11:12:30|5981.7|5981|5981.82|5981.12|5981.82|5981.12|5981.45|5980.75|50
1735038760000|2024-12-24 11:12:40|5981.7|5981|5981.45|5980.75|5981.7|5981|5981.45|5980.75|19
1735038780000|2024-12-24 11:13:00|5981.7|5981|5981.57|5980.87|5981.7|5981|5981.57|5980.87|20
1735038800000|2024-12-24 11:13:20|5981.45|5980.75|5981.45|5980.75|5981.45|5980.75|5981.45|5980.75|0
1735038810000|2024-12-24 11:13:30|5980.95|5980.25|5980.95|5980.25|5980.95|5980.25|5980.95|5980.25|26
1735038820000|2024-12-24 11:13:40|5981.07|5980.37|5980.95|5980.25|5981.07|5980.37|5980.95|5980.25|6
1735038830000|2024-12-24 11:13:50|5981.07|5980.37|5981.2|5980.5|5981.2|5980.5|5981.07|5980.37|0
1735038850000|2024-12-24 11:14:10|5981.07|5980.37|5980.95|5980.25|5981.07|5980.37|5980.95|5980.25|10
1735038860000|2024-12-24 11:14:20|5981.2|5980.5|5981.2|5980.5|5981.2|5980.5|5981.2|5980.5|9
1735038870000|2024-12-24 11:14:30|5981.07|5980.37|5981.07|5980.37|5981.07|5980.37|5981.07|5980.37|4
1735038880000|2024-12-24 11:14:40|5980.95|5980.25|5980.95|5980.25|5980.95|5980.25|5980.95|5980.25|0
1735038890000|2024-12-24 11:14:50|5980.82|5980.12|5980.82|5980.12|5980.82|5980.12|5980.7|5980|25
1735038900000|2024-12-24 11:15:00|5980.95|5980.25|5980.7|5980|5980.95|5980.25|5980.7|5980|3
1735038910000|2024-12-24 11:15:10|5980.82|5980.12|5980.7|5980|5980.82|5980.12|5980.7|5980|5
1735038920000|2024-12-24 11:15:20|5980.82|5980.12|5980.95|5980.25|5980.95|5980.25|5980.7|5980|58
1735038930000|2024-12-24 11:15:30|5980.82|5980.12|5980.7|5980|5980.82|5980.12|5980.7|5980|6
1735038940000|2024-12-24 11:15:40|5980.82|5980.12|5980.95|5980.25|5980.95|5980.25|5980.82|5980.12|4
1735038960000|2024-12-24 11:16:00|5980.82|5980.12|5980.7|5980|5980.82|5980.12|5980.7|5980|5
1735038970000|2024-12-24 11:16:10|5980.95|5980.25|5980.82|5980.12|5980.95|5980.25|5980.82|5980.12|7
1735038980000|2024-12-24 11:16:20|5980.7|5980|5980.45|5979.75|5980.7|5980|5980.45|5979.75|5
1735038990000|2024-12-24 11:16:30|5980.32|5979.62|5980.2|5979.5|5980.32|5979.62|5980.2|5979.5|12
1735039000000|2024-12-24 11:16:40|5980.45|5979.75|5980.45|5979.75|5980.45|5979.75|5980.45|5979.75|26
1735039010000|2024-12-24 11:16:50|5980.32|5979.62|5980.32|5979.62|5980.45|5979.75|5980.32|5979.62|9
1735039020000|2024-12-24 11:17:00|5980.45|5979.75|5980.45|5979.75|5980.45|5979.75|5980.32|5979.62|0
1735039030000|2024-12-24 11:17:10|5980.32|5979.62|5980.07|5979.37|5980.32|5979.62|5979.82|5979.12|31
1735039040000|2024-12-24 11:17:20|5979.95|5979.25|5979.95|5979.25|5979.95|5979.25|5979.95|5979.25|2
1735039050000|2024-12-24 11:17:30|5980.07|5979.37|5980.2|5979.5|5980.2|5979.5|5980.07|5979.37|2
1735039060000|2024-12-24 11:17:40|5980.07|5979.37|5979.95|5979.25|5980.07|5979.37|5979.95|5979.25|3
1735039070000|2024-12-24 11:17:50|5980.07|5979.37|5980.2|5979.5|5980.2|5979.5|5980.07|5979.37|0
1735039090000|2024-12-24 11:18:10|5980.32|5979.62|5980.45|5979.75|5980.45|5979.75|5980.32|5979.62|16
1735039100000|2024-12-24 11:18:20|5980.32|5979.62|5980.2|5979.5|5980.32|5979.62|5980.2|5979.5|4
1735039110000|2024-12-24 11:18:30|5980.07|5979.37|5979.95|5979.25|5980.07|5979.37|5979.95|5979.25|2
1735039130000|2024-12-24 11:18:50|5980.07|5979.37|5980.2|5979.5|5980.2|5979.5|5980.07|5979.37|9
1735039150000|2024-12-24 11:19:10|5980.32|5979.62|5980.45|5979.75|5980.45|5979.75|5980.32|5979.62|6
1735039170000|2024-12-24 11:19:30|5980.57|5979.87|5980.7|5980|5980.7|5980|5980.57|5979.87|10
1735039190000|2024-12-24 11:19:50|5980.57|5979.87|5980.7|5980|5980.7|5980|5980.45|5979.75|17
1735039200000|2024-12-24 11:20:00|5980.57|5979.87|5980.45|5979.75|5980.57|5979.87|5980.32|5979.62|5
1735039210000|2024-12-24 11:20:10|5980.57|5979.87|5980.7|5980|5980.7|5980|5980.57|5979.87|5
1735039220000|2024-12-24 11:20:20|5980.57|5979.87|5979.95|5979.25|5980.57|5979.87|5979.95|5979.25|24
1735039230000|2024-12-24 11:20:30|||||||||1
1735039250000|2024-12-24 11:20:50|5980.2|5979.5|5980.2|5979.5|5980.2|5979.5|5980.2|5979.5|17
1735039260000|2024-12-24 11:21:00|||||||||2
1735039280000|2024-12-24 11:21:20|5980.32|5979.62|5980.57|5979.87|5980.57|5979.87|5980.32|5979.62|14
1735039290000|2024-12-24 11:21:30|||||||||1
1735039300000|2024-12-24 11:21:40|5980.7|5980|5980.7|5980|5980.7|5980|5980.7|5980|1
1735039320000|2024-12-24 11:22:00|5980.57|5979.87|5979.95|5979.25|5980.57|5979.87|5979.95|5979.25|23
1735039330000|2024-12-24 11:22:10|5980.2|5979.5|5980.2|5979.5|5980.2|5979.5|5980.2|5979.5|4
1735039370000|2024-12-24 11:22:50|5980.07|5979.37|5979.95|5979.25|5980.07|5979.37|5979.95|5979.25|25
1735039380000|2024-12-24 11:23:00|||||||||2
1735039390000|2024-12-24 11:23:10|5980.2|5979.5|5980.2|5979.5|5980.2|5979.5|5980.2|5979.5|16
1735039400000|2024-12-24 11:23:20|5979.95|5979.25|5979.95|5979.25|5979.95|5979.25|5979.95|5979.25|12
1735039410000|2024-12-24 11:23:30|5979.7|5979|5979.7|5979|5979.7|5979|5979.7|5979|9
1735039420000|2024-12-24 11:23:40|5979.45|5978.75|5978.95|5978.25|5979.57|5978.87|5978.95|5978.25|112
1735039430000|2024-12-24 11:23:50|5978.82|5978.12|5978.7|5978|5978.95|5978.25|5978.7|5978|19
1735039440000|2024-12-24 11:24:00|5978.2|5977.5|5979.07|5978.37|5979.2|5978.5|5977.95|5977.25|156
1735039450000|2024-12-24 11:24:10|5978.95|5978.25|5979.2|5978.5|5979.2|5978.5|5978.95|5978.25|3
1735039460000|2024-12-24 11:24:20|||||||||2
1735039470000|2024-12-24 11:24:30|5979.32|5978.62|5979.45|5978.75|5979.45|5978.75|5979.2|5978.5|53
1735039480000|2024-12-24 11:24:40|5979.32|5978.62|5979.2|5978.5|5979.32|5978.62|5979.2|5978.5|3
1735039500000|2024-12-24 11:25:00|5979.32|5978.62|5978.95|5978.25|5979.45|5978.75|5978.95|5978.25|10
1735039510000|2024-12-24 11:25:10|5978.7|5978|5978.7|5978|5978.82|5978.12|5978.7|5978|15
1735039520000|2024-12-24 11:25:20|5978.82|5978.12|5978.95|5978.25|5978.95|5978.25|5978.57|5977.87|134
1735039530000|2024-12-24 11:25:30|5978.82|5978.12|5978.95|5978.25|5978.95|5978.25|5978.7|5978|19
1735039550000|2024-12-24 11:25:50|5978.82|5978.12|5978.7|5978|5978.82|5978.12|5978.7|5978|6
1735039560000|2024-12-24 11:26:00|5978.82|5978.12|5978.82|5978.12|5978.95|5978.25|5978.7|5978|3
1735039570000|2024-12-24 11:26:10|5978.95|5978.25|5978.82|5978.12|5978.95|5978.25|5978.82|5978.12|9
1735039580000|2024-12-24 11:26:20|5978.95|5978.25|5979.32|5978.62|5979.32|5978.62|5978.82|5978.12|43
1735039590000|2024-12-24 11:26:30|5979.45|5978.75|5979.95|5979.25|5979.95|5979.25|5979.45|5978.75|93
1735039600000|2024-12-24 11:26:40|5980.2|5979.5|5980.2|5979.5|5980.2|5979.5|5980.07|5979.37|31
1735039610000|2024-12-24 11:26:50|5980.07|5979.37|5980.07|5979.37|5980.07|5979.37|5979.95|5979.25|6
1735039620000|2024-12-24 11:27:00|5980.2|5979.5|5980.2|5979.5|5980.2|5979.5|5980.07|5979.37|4
1735039630000|2024-12-24 11:27:10|5980.07|5979.37|5979.95|5979.25|5980.07|5979.37|5979.95|5979.25|25
1735039640000|2024-12-24 11:27:20|5979.82|5979.12|5979.7|5979|5979.82|5979.12|5979.7|5979|0
1735039650000|2024-12-24 11:27:30|5979.57|5978.87|5979.57|5978.87|5979.7|5979|5979.57|5978.87|6
1735039660000|2024-12-24 11:27:40|5979.7|5979|5979.45|5978.75|5979.7|5979|5979.45|5978.75|5
1735039690000|2024-12-24 11:28:10|5979.32|5978.62|5979.2|5978.5|5979.32|5978.62|5978.95|5978.25|44
1735039700000|2024-12-24 11:28:20|5979.07|5978.37|5979.07|5978.37|5979.07|5978.37|5979.07|5978.37|2
1735039710000|2024-12-24 11:28:30|5978.95|5978.25|5979.2|5978.5|5979.2|5978.5|5978.95|5978.25|5
1735039740000|2024-12-24 11:29:00|5979.45|5978.75|5979.45|5978.75|5979.45|5978.75|5979.32|5978.62|19
1735039750000|2024-12-24 11:29:10|||||||||1
1735039800000|2024-12-24 11:30:00|5979.7|5979|5978.95|5978.25|5979.7|5979|5978.95|5978.25|54
1735039810000|2024-12-24 11:30:10|5979.07|5978.37|5978.7|5978|5979.2|5978.5|5978.7|5978|6
1735039820000|2024-12-24 11:30:20|5978.95|5978.25|5978.95|5978.25|5978.95|5978.25|5978.82|5978.12|8
1735039830000|2024-12-24 11:30:30|5978.7|5978|5978.7|5978|5978.95|5978.25|5978.7|5978|5
1735039840000|2024-12-24 11:30:40|||||||||24
1735039850000|2024-12-24 11:30:50|5978.45|5977.75|5978.45|5977.75|5978.45|5977.75|5978.45|5977.75|7
1735039860000|2024-12-24 11:31:00|5978.32|5977.62|5978.32|5977.62|5978.45|5977.75|5978.2|5977.5|21
1735039870000|2024-12-24 11:31:10|5978.45|5977.75|5978.32|5977.62|5978.45|5977.75|5978.2|5977.5|9
1735039880000|2024-12-24 11:31:20|5978.2|5977.5|5978.2|5977.5|5978.2|5977.5|5978.2|5977.5|0
1735039890000|2024-12-24 11:31:30|5978.32|5977.62|5978.45|5977.75|5978.45|5977.75|5978.32|5977.62|3
1735039900000|2024-12-24 11:31:40|5978.32|5977.62|5978.32|5977.62|5978.45|5977.75|5978.32|5977.62|14
1735039910000|2024-12-24 11:31:50|5978.2|5977.5|5978.2|5977.5|5978.32|5977.62|5978.2|5977.5|0
1735039920000|2024-12-24 11:32:00|5978.32|5977.62|5978.45|5977.75|5978.45|5977.75|5978.2|5977.5|8
1735039930000|2024-12-24 11:32:10|5978.2|5977.5|5978.2|5977.5|5978.2|5977.5|5978.2|5977.5|3
1735039940000|2024-12-24 11:32:20|5978.45|5977.75|5978.45|5977.75|5978.45|5977.75|5978.45|5977.75|8
1735039950000|2024-12-24 11:32:30|5978.32|5977.62|5978.45|5977.75|5978.45|5977.75|5978.32|5977.62|6
1735039960000|2024-12-24 11:32:40|5978.32|5977.62|5978.2|5977.5|5978.32|5977.62|5978.2|5977.5|4
1735039970000|2024-12-24 11:32:50|||||||||2
1735039990000|2024-12-24 11:33:10|5977.95|5977.25|5977.95|5977.25|5977.95|5977.25|5977.95|5977.25|5
1735040000000|2024-12-24 11:33:20|||||||||20
1735040020000|2024-12-24 11:33:40|5978.45|5977.75|5978.45|5977.75|5978.45|5977.75|5978.45|5977.75|21
1735040040000|2024-12-24 11:34:00|||||||||1
1735040060000|2024-12-24 11:34:20|5978.57|5977.87|5978.7|5978|5978.7|5978|5978.57|5977.87|8
1735040070000|2024-12-24 11:34:30|||||||||1
1735040100000|2024-12-24 11:35:00|5978.45|5977.75|5978.45|5977.75|5978.45|5977.75|5978.45|5977.75|13
1735040110000|2024-12-24 11:35:10|5978.2|5977.5|5978.2|5977.5|5978.32|5977.62|5978.2|5977.5|38
1735040120000|2024-12-24 11:35:20|5978.07|5977.37|5978.45|5977.75|5978.45|5977.75|5978.07|5977.37|13
1735040130000|2024-12-24 11:35:30|5978.2|5977.5|5978.2|5977.5|5978.2|5977.5|5978.2|5977.5|43
1735040140000|2024-12-24 11:35:40|5977.95|5977.25|5977.95|5977.25|5977.95|5977.25|5977.95|5977.25|2
1735040160000|2024-12-24 11:36:00|5978.07|5977.37|5977.95|5977.25|5978.2|5977.5|5977.95|5977.25|16
1735040170000|2024-12-24 11:36:10|5978.07|5977.37|5977.95|5977.25|5978.07|5977.37|5977.95|5977.25|2
1735040180000|2024-12-24 11:36:20|5978.07|5977.37|5978.45|5977.75|5978.7|5978|5978.07|5977.37|57
1735040190000|2024-12-24 11:36:30|5978.32|5977.62|5978.45|5977.75|5978.7|5978|5978.32|5977.62|30
1735040200000|2024-12-24 11:36:40|5978.2|5977.5|5978.2|5977.5|5978.2|5977.5|5977.95|5977.25|8
1735040210000|2024-12-24 11:36:50|5978.07|5977.37|5978.2|5977.5|5978.2|5977.5|5978.07|5977.37|3
1735040220000|2024-12-24 11:37:00|5977.95|5977.25|5977.95|5977.25|5977.95|5977.25|5977.95|5977.25|17
1735040230000|2024-12-24 11:37:10|5977.7|5977|5977.7|5977|5977.82|5977.12|5977.7|5977|16
1735040240000|2024-12-24 11:37:20|||||||||4
1735040250000|2024-12-24 11:37:30|5977.82|5977.12|5977.95|5977.25|5977.95|5977.25|5977.7|5977|10
1735040260000|2024-12-24 11:37:40|5978.07|5977.37|5978.45|5977.75|5978.45|5977.75|5978.07|5977.37|38
1735040270000|2024-12-24 11:37:50|5978.57|5977.87|5978.45|5977.75|5978.57|5977.87|5978.45|5977.75|9
1735040280000|2024-12-24 11:38:00|5978.57|5977.87|5978.57|5977.87|5978.57|5977.87|5978.57|5977.87|6
1735040290000|2024-12-24 11:38:10|5978.7|5978|5978.45|5977.75|5978.7|5978|5978.45|5977.75|7
1735040320000|2024-12-24 11:38:40|5978.32|5977.62|5978.32|5977.62|5978.32|5977.62|5978.2|5977.5|13
1735040330000|2024-12-24 11:38:50|5978.2|5977.5|5977.95|5977.25|5978.2|5977.5|5977.95|5977.25|7
1735040340000|2024-12-24 11:39:00|5978.07|5977.37|5978.32|5977.62|5978.32|5977.62|5978.07|5977.37|0
1735040360000|2024-12-24 11:39:20|5978.45|5977.75|5978.45|5977.75|5978.45|5977.75|5978.45|5977.75|0
1735040370000|2024-12-24 11:39:30|||||||||2
1735040380000|2024-12-24 11:39:40|5978.2|5977.5|5978.32|5977.62|5978.32|5977.62|5978.2|5977.5|6
1735040390000|2024-12-24 11:39:50|5978.2|5977.5|5978.07|5977.37|5978.2|5977.5|5978.07|5977.37|16
1735040400000|2024-12-24 11:40:00|5977.95|5977.25|5977.7|5977|5977.95|5977.25|5977.7|5977|10
1735040410000|2024-12-24 11:40:10|||||||||3
1735040420000|2024-12-24 11:40:20|5977.57|5976.87|5977.45|5976.75|5977.57|5976.87|5977.2|5976.5|45
1735040440000|2024-12-24 11:40:40|||||||||12
1735040450000|2024-12-24 11:40:50|5977.57|5976.87|5977.45|5976.75|5977.7|5977|5977.45|5976.75|17
1735040460000|2024-12-24 11:41:00|||||||||3
1735040470000|2024-12-24 11:41:10|||||||||24
1735040480000|2024-12-24 11:41:20|5977.2|5976.5|5977.32|5976.62|5977.32|5976.62|5977.2|5976.5|10
1735040490000|2024-12-24 11:41:30|5977.2|5976.5|5977.2|5976.5|5977.32|5976.62|5977.2|5976.5|7
1735040500000|2024-12-24 11:41:40|5977.32|5976.62|5977.32|5976.62|5977.32|5976.62|5977.2|5976.5|6
1735040510000|2024-12-24 11:41:50|5977.45|5976.75|5977.7|5977|5977.7|5977|5977.45|5976.75|11
1735040520000|2024-12-24 11:42:00|5977.82|5977.12|5977.82|5977.12|5977.82|5977.12|5977.45|5976.75|30
1735040530000|2024-12-24 11:42:10|5977.95|5977.25|5978.07|5977.37|5978.2|5977.5|5977.95|5977.25|10
1735040540000|2024-12-24 11:42:20|5978.2|5977.5|5978.07|5977.37|5978.2|5977.5|5977.95|5977.25|3
1735040550000|2024-12-24 11:42:30|5977.95|5977.25|5977.7|5977|5977.95|5977.25|5977.7|5977|33
1735040560000|2024-12-24 11:42:40|5977.57|5976.87|5977.45|5976.75|5977.57|5976.87|5977.45|5976.75|7
1735040570000|2024-12-24 11:42:50|||||||||2
1735040580000|2024-12-24 11:43:00|5977.7|5977|5977.45|5976.75|5977.7|5977|5977.45|5976.75|24
1735040590000|2024-12-24 11:43:10|5977.7|5977|5977.2|5976.5|5977.7|5977|5977.07|5976.37|42
1735040600000|2024-12-24 11:43:20|5977.07|5976.37|5976.95|5976.25|5977.07|5976.37|5976.7|5976|21
1735040620000|2024-12-24 11:43:40|5977.2|5976.5|5977.2|5976.5|5977.2|5976.5|5977.2|5976.5|10
1735040630000|2024-12-24 11:43:50|5977.45|5976.75|5977.2|5976.5|5977.45|5976.75|5977.2|5976.5|26
1735040640000|2024-12-24 11:44:00|5976.95|5976.25|5976.95|5976.25|5976.95|5976.25|5976.7|5976|21
1735040650000|2024-12-24 11:44:10|5976.82|5976.12|5976.82|5976.12|5976.82|5976.12|5976.7|5976|23
1735040660000|2024-12-24 11:44:20|5976.95|5976.25|5977.2|5976.5|5977.2|5976.5|5976.95|5976.25|22
1735040670000|2024-12-24 11:44:30|||||||||4
1735040690000|2024-12-24 11:44:50|5976.7|5976|5976.45|5975.75|5976.82|5976.12|5976.45|5975.75|60
1735040700000|2024-12-24 11:45:00|5976.7|5976|5976.45|5975.75|5976.7|5976|5976.45|5975.75|61
1735040710000|2024-12-24 11:45:10|5976.2|5975.5|5976.2|5975.5|5976.2|5975.5|5976.2|5975.5|19
1735040720000|2024-12-24 11:45:20|5975.95|5975.25|5975.95|5975.25|5975.95|5975.25|5975.95|5975.25|15
1735040730000|2024-12-24 11:45:30|5976.07|5975.37|5975.95|5975.25|5976.07|5975.37|5975.95|5975.25|19
1735040740000|2024-12-24 11:45:40|5976.2|5975.5|5976.2|5975.5|5976.2|5975.5|5976.2|5975.5|21
1735040750000|2024-12-24 11:45:50|5975.95|5975.25|5975.95|5975.25|5976.2|5975.5|5975.95|5975.25|71
1735040760000|2024-12-24 11:46:00|5975.57|5974.87|5975.57|5974.87|5975.57|5974.87|5975.45|5974.75|39
1735040770000|2024-12-24 11:46:10|5975.45|5974.75|5974.45|5973.75|5975.45|5974.75|5974.07|5973.37|118
1735040780000|2024-12-24 11:46:20|5974.7|5974|5975.07|5974.37|5975.07|5974.37|5974.7|5974|39
1735040790000|2024-12-24 11:46:30|5975.2|5974.5|5974.82|5974.12|5975.2|5974.5|5974.82|5974.12|18
1735040800000|2024-12-24 11:46:40|5974.95|5974.25|5974.95|5974.25|5974.95|5974.25|5974.82|5974.12|5
1735040810000|2024-12-24 11:46:50|5975.2|5974.5|5975.2|5974.5|5975.2|5974.5|5975.2|5974.5|6
1735040820000|2024-12-24 11:47:00|5975.07|5974.37|5974.95|5974.25|5975.07|5974.37|5974.45|5973.75|17
1735040830000|2024-12-24 11:47:10|5975.2|5974.5|5974.95|5974.25|5975.2|5974.5|5974.95|5974.25|46
1735040840000|2024-12-24 11:47:20|5974.7|5974|5974.82|5974.12|5974.95|5974.25|5974.7|5974|5
1735040850000|2024-12-24 11:47:30|5974.95|5974.25|5974.82|5974.12|5974.95|5974.25|5974.82|5974.12|12
1735040860000|2024-12-24 11:47:40|5974.7|5974|5974.45|5973.75|5974.7|5974|5974.45|5973.75|10
1735040870000|2024-12-24 11:47:50|5974.57|5973.87|5974.7|5974|5974.7|5974|5974.2|5973.5|17
1735040880000|2024-12-24 11:48:00|5975.2|5974.5|5975.2|5974.5|5975.2|5974.5|5974.95|5974.25|33
1735040890000|2024-12-24 11:48:10|5974.95|5974.25|5975.2|5974.5|5975.2|5974.5|5974.95|5974.25|4
1735040900000|2024-12-24 11:48:20|5975.07|5974.37|5975.07|5974.37|5975.2|5974.5|5974.95|5974.25|1
1735040910000|2024-12-24 11:48:30|5975.2|5974.5|5974.95|5974.25|5975.2|5974.5|5974.95|5974.25|10
1735040920000|2024-12-24 11:48:40|5975.07|5974.37|5974.7|5974|5975.07|5974.37|5974.7|5974|7
1735040930000|2024-12-24 11:48:50|5974.57|5973.87|5974.82|5974.12|5974.82|5974.12|5974.45|5973.75|16
1735040940000|2024-12-24 11:49:00|5974.95|5974.25|5975.07|5974.37|5975.07|5974.37|5974.82|5974.12|10
1735040950000|2024-12-24 11:49:10|5974.95|5974.25|5974.82|5974.12|5975.2|5974.5|5974.82|5974.12|12
1735040960000|2024-12-24 11:49:20|5974.7|5974|5974.82|5974.12|5974.82|5974.12|5974.7|5974|4
1735040970000|2024-12-24 11:49:30|5974.95|5974.25|5974.95|5974.25|5974.95|5974.25|5974.95|5974.25|1
1735040980000|2024-12-24 11:49:40|5974.7|5974|5974.82|5974.12|5974.82|5974.12|5974.7|5974|4
1735040990000|2024-12-24 11:49:50|5974.95|5974.25|5975.07|5974.37|5975.07|5974.37|5974.7|5974|5
1735041000000|2024-12-24 11:50:00|5975.2|5974.5|5975.07|5974.37|5975.45|5974.75|5974.95|5974.25|20
1735041010000|2024-12-24 11:50:10|5974.95|5974.25|5975.2|5974.5|5975.2|5974.5|5974.95|5974.25|0
1735041020000|2024-12-24 11:50:20|5975.32|5974.62|5975.32|5974.62|5975.32|5974.62|5975.32|5974.62|0
1735041030000|2024-12-24 11:50:30|5975.2|5974.5|5975.57|5974.87|5975.57|5974.87|5975.2|5974.5|6
1735041040000|2024-12-24 11:50:40|5975.45|5974.75|5975.7|5975|5975.7|5975|5975.45|5974.75|4
1735041050000|2024-12-24 11:50:50|5975.82|5975.12|5975.95|5975.25|5976.07|5975.37|5975.82|5975.12|8
1735041060000|2024-12-24 11:51:00|5976.07|5975.37|5976.2|5975.5|5976.2|5975.5|5975.95|5975.25|12
1735041070000|2024-12-24 11:51:10|5976.07|5975.37|5976.32|5975.62|5976.32|5975.62|5976.07|5975.37|1
1735041080000|2024-12-24 11:51:20|5976.45|5975.75|5976.95|5976.25|5976.95|5976.25|5976.32|5975.62|68
1735041090000|2024-12-24 11:51:30|5976.82|5976.12|5977.2|5976.5|5977.2|5976.5|5976.82|5976.12|3
1735041100000|2024-12-24 11:51:40|5977.32|5976.62|5977.7|5977|5977.7|5977|5977.2|5976.5|24
1735041110000|2024-12-24 11:51:50|5977.82|5977.12|5977.7|5977|5977.95|5977.25|5977.7|5977|32
1735041120000|2024-12-24 11:52:00|5977.82|5977.12|5977.7|5977|5977.82|5977.12|5977.7|5977|6
1735041130000|2024-12-24 11:52:10|5977.57|5976.87|5977.57|5976.87|5977.57|5976.87|5977.45|5976.75|18
1735041150000|2024-12-24 11:52:30|5977.7|5977|5976.95|5976.25|5977.7|5977|5976.95|5976.25|23
1735041160000|2024-12-24 11:52:40|5976.82|5976.12|5976.45|5975.75|5976.82|5976.12|5976.45|5975.75|14
1735041170000|2024-12-24 11:52:50|5976.57|5975.87|5976.95|5976.25|5976.95|5976.25|5976.57|5975.87|2
1735041180000|2024-12-24 11:53:00|5976.82|5976.12|5977.2|5976.5|5977.2|5976.5|5976.7|5976|5
1735041190000|2024-12-24 11:53:10|5977.32|5976.62|5977.07|5976.37|5977.32|5976.62|5977.07|5976.37|1
1735041200000|2024-12-24 11:53:20|5977.2|5976.5|5977.32|5976.62|5977.32|5976.62|5977.2|5976.5|2
1735041210000|2024-12-24 11:53:30|5977.2|5976.5|5976.95|5976.25|5977.2|5976.5|5976.95|5976.25|4
1735041240000|2024-12-24 11:54:00|||||||||12
1735041250000|2024-12-24 11:54:10|5977.07|5976.37|5976.95|5976.25|5977.07|5976.37|5976.95|5976.25|6
1735041260000|2024-12-24 11:54:20|||||||||1
1735041270000|2024-12-24 11:54:30|5977.45|5976.75|5977.45|5976.75|5977.45|5976.75|5977.45|5976.75|21
1735041280000|2024-12-24 11:54:40|||||||||4
1735041290000|2024-12-24 11:54:50|5977.57|5976.87|5977.82|5977.12|5977.95|5977.25|5977.57|5976.87|11
1735041300000|2024-12-24 11:55:00|5977.95|5977.25|5977.95|5977.25|5977.95|5977.25|5977.7|5977|6
1735041310000|2024-12-24 11:55:10|5978.2|5977.5|5977.45|5976.75|5978.2|5977.5|5977.45|5976.75|31
1735041320000|2024-12-24 11:55:20|5977.32|5976.62|5977.45|5976.75|5977.45|5976.75|5977.2|5976.5|6
1735041350000|2024-12-24 11:55:50|5977.2|5976.5|5976.95|5976.25|5977.2|5976.5|5976.95|5976.25|31
1735041360000|2024-12-24 11:56:00|5976.82|5976.12|5976.7|5976|5976.95|5976.25|5976.7|5976|5
1735041370000|2024-12-24 11:56:10|||||||||1
1735041380000|2024-12-24 11:56:20|||||||||1
1735041410000|2024-12-24 11:56:50|5976.95|5976.25|5977.2|5976.5|5977.2|5976.5|5976.95|5976.25|11
1735041420000|2024-12-24 11:57:00|5977.07|5976.37|5977.2|5976.5|5977.2|5976.5|5977.07|5976.37|2
1735041430000|2024-12-24 11:57:10|5976.95|5976.25|5977.07|5976.37|5977.07|5976.37|5976.95|5976.25|7
1735041440000|2024-12-24 11:57:20|5977.2|5976.5|5977.2|5976.5|5977.2|5976.5|5977.2|5976.5|0
1735041450000|2024-12-24 11:57:30|5977.07|5976.37|5977.45|5976.75|5977.45|5976.75|5976.95|5976.25|24
1735041470000|2024-12-24 11:57:50|5977.7|5977|5977.7|5977|5977.82|5977.12|5977.7|5977|14
1735041480000|2024-12-24 11:58:00|||||||||8
1735041490000|2024-12-24 11:58:10|5977.57|5976.87|5977.7|5977|5978.07|5977.37|5977.45|5976.75|48
1735041500000|2024-12-24 11:58:20|5977.82|5977.12|5977.7|5977|5977.95|5977.25|5977.57|5976.87|13
1735041510000|2024-12-24 11:58:30|5977.57|5976.87|5977.45|5976.75|5977.57|5976.87|5977.32|5976.62|1
1735041520000|2024-12-24 11:58:40|5977.32|5976.62|5977.32|5976.62|5977.32|5976.62|5977.32|5976.62|1
1735041530000|2024-12-24 11:58:50|5977.45|5976.75|5977.45|5976.75|5977.45|5976.75|5977.2|5976.5|14
1735041540000|2024-12-24 11:59:00|5977.57|5976.87|5977.7|5977|5977.7|5977|5977.45|5976.75|5
1735041550000|2024-12-24 11:59:10|5977.57|5976.87|5977.57|5976.87|5977.7|5977|5977.57|5976.87|4
1735041560000|2024-12-24 11:59:20|5977.7|5977|5977.7|5977|5977.7|5977|5977.57|5976.87|1
1735041570000|2024-12-24 11:59:30|5977.82|5977.12|5977.7|5977|5977.82|5977.12|5977.45|5976.75|34
1735041590000|2024-12-24 11:59:50|5977.45|5976.75|5977.45|5976.75|5977.45|5976.75|5977.2|5976.5|22
1735041600000|2024-12-24 12:00:00|5977.07|5976.37|5977.2|5976.5|5977.2|5976.5|5976.95|5976.25|74
1735041610000|2024-12-24 12:00:10|5976.95|5976.25|5976.95|5976.25|5976.95|5976.25|5976.95|5976.25|42
1735041620000|2024-12-24 12:00:20|5976.82|5976.12|5976.82|5976.12|5976.82|5976.12|5976.82|5976.12|22
1735041630000|2024-12-24 12:00:30|5976.95|5976.25|5976.95|5976.25|5976.95|5976.25|5976.95|5976.25|0
1735041640000|2024-12-24 12:00:40|5977.2|5976.5|5977.45|5976.75|5977.45|5976.75|5977.07|5976.37|25
1735041650000|2024-12-24 12:00:50|5977.32|5976.62|5977.07|5976.37|5977.32|5976.62|5977.07|5976.37|10
1735041660000|2024-12-24 12:01:00|5977.32|5976.62|5977.32|5976.62|5977.45|5976.75|5977.2|5976.5|14
1735041670000|2024-12-24 12:01:10|5977.45|5976.75|5977.57|5976.87|5977.57|5976.87|5977.45|5976.75|17
1735041680000|2024-12-24 12:01:20|5977.7|5977|5977.7|5977|5977.7|5977|5977.45|5976.75|3
1735041690000|2024-12-24 12:01:30|||||||||3
1735041710000|2024-12-24 12:01:50|||||||||1
1735041720000|2024-12-24 12:02:00|5977.95|5977.25|5977.45|5976.75|5977.95|5977.25|5977.45|5976.75|37
1735041730000|2024-12-24 12:02:10|5977.32|5976.62|5977.45|5976.75|5977.45|5976.75|5977.2|5976.5|19
1735041740000|2024-12-24 12:02:20|5977.32|5976.62|5977.32|5976.62|5977.32|5976.62|5977.2|5976.5|7
1735041750000|2024-12-24 12:02:30|5977.45|5976.75|5976.95|5976.25|5977.45|5976.75|5976.95|5976.25|17
1735041760000|2024-12-24 12:02:40|5977.07|5976.37|5976.95|5976.25|5977.07|5976.37|5976.95|5976.25|0
1735041770000|2024-12-24 12:02:50|5977.07|5976.37|5976.95|5976.25|5977.07|5976.37|5976.95|5976.25|9
1735041780000|2024-12-24 12:03:00|||||||||12
1735041790000|2024-12-24 12:03:10|5977.07|5976.37|5976.95|5976.25|5977.2|5976.5|5976.95|5976.25|29
1735041800000|2024-12-24 12:03:20|5977.2|5976.5|5977.07|5976.37|5977.2|5976.5|5976.95|5976.25|13
1735041810000|2024-12-24 12:03:30|5977.45|5976.75|5977.7|5977|5977.7|5977|5977.07|5976.37|118
1735041830000|2024-12-24 12:03:50|5977.82|5977.12|5977.7|5977|5977.82|5977.12|5977.7|5977|25
1735041860000|2024-12-24 12:04:20|5977.57|5976.87|5977.7|5977|5977.7|5977|5977.57|5976.87|58
1735041870000|2024-12-24 12:04:30|5977.57|5976.87|5977.57|5976.87|5977.7|5977|5977.45|5976.75|6
1735041880000|2024-12-24 12:04:40|5977.45|5976.75|5977.7|5977|5977.7|5977|5977.45|5976.75|42
1735041890000|2024-12-24 12:04:50|5977.82|5977.12|5977.7|5977|5977.82|5977.12|5977.7|5977|5
1735041900000|2024-12-24 12:05:00|5977.82|5977.12|5977.95|5977.25|5977.95|5977.25|5977.82|5977.12|2
1735041910000|2024-12-24 12:05:10|5977.82|5977.12|5977.82|5977.12|5977.82|5977.12|5977.82|5977.12|3
1735041920000|2024-12-24 12:05:20|5977.95|5977.25|5977.95|5977.25|5977.95|5977.25|5977.95|5977.25|2
1735041930000|2024-12-24 12:05:30|||||||||39
1735041940000|2024-12-24 12:05:40|5978.2|5977.5|5978.2|5977.5|5978.45|5977.75|5978.2|5977.5|66
1735041950000|2024-12-24 12:05:50|5978.07|5977.37|5978.07|5977.37|5978.2|5977.5|5978.07|5977.37|14
1735041960000|2024-12-24 12:06:00|5978.2|5977.5|5978.2|5977.5|5978.2|5977.5|5978.07|5977.37|53
1735041970000|2024-12-24 12:06:10|5978.07|5977.37|5978.2|5977.5|5978.2|5977.5|5977.95|5977.25|9
1735041990000|2024-12-24 12:06:30|||||||||4
1735042000000|2024-12-24 12:06:40|5978.07|5977.37|5977.45|5976.75|5978.07|5977.37|5977.32|5976.62|147
1735042010000|2024-12-24 12:06:50|5977.32|5976.62|5977.45|5976.75|5977.45|5976.75|5977.2|5976.5|13
1735042020000|2024-12-24 12:07:00|5977.32|5976.62|5977.45|5976.75|5977.45|5976.75|5977.32|5976.62|1
1735042030000|2024-12-24 12:07:10|5977.32|5976.62|5977.45|5976.75|5977.45|5976.75|5977.2|5976.5|9
1735042040000|2024-12-24 12:07:20|5977.32|5976.62|5977.32|5976.62|5977.45|5976.75|5977.2|5976.5|5
1735042050000|2024-12-24 12:07:30|5977.2|5976.5|5977.45|5976.75|5977.45|5976.75|5977.2|5976.5|10
1735042060000|2024-12-24 12:07:40|5977.7|5977|5977.7|5977|5977.7|5977|5977.7|5977|27
1735042090000|2024-12-24 12:08:10|5977.45|5976.75|5977.45|5976.75|5977.45|5976.75|5977.45|5976.75|15
1735042100000|2024-12-24 12:08:20|5977.32|5976.62|5977.32|5976.62|5977.45|5976.75|5977.32|5976.62|5
1735042110000|2024-12-24 12:08:30|5977.45|5976.75|5977.2|5976.5|5977.45|5976.75|5977.2|5976.5|9
1735042120000|2024-12-24 12:08:40|5977.45|5976.75|5977.45|5976.75|5977.45|5976.75|5977.2|5976.5|33
1735042140000|2024-12-24 12:09:00|5977.32|5976.62|5977.32|5976.62|5977.45|5976.75|5977.32|5976.62|7
1735042150000|2024-12-24 12:09:10|5977.45|5976.75|5976.95|5976.25|5977.45|5976.75|5976.95|5976.25|18
1735042160000|2024-12-24 12:09:20|5977.07|5976.37|5977.07|5976.37|5977.07|5976.37|5977.07|5976.37|18
1735042170000|2024-12-24 12:09:30|5977.2|5976.5|5977.07|5976.37|5977.2|5976.5|5977.07|5976.37|22
1735042180000|2024-12-24 12:09:40|5976.95|5976.25|5976.32|5975.62|5976.95|5976.25|5976.07|5975.37|120
1735042190000|2024-12-24 12:09:50|5976.45|5975.75|5976.2|5975.5|5976.45|5975.75|5976.2|5975.5|7
1735042200000|2024-12-24 12:10:00|5976.32|5975.62|5976.45|5975.75|5976.45|5975.75|5976.32|5975.62|23
1735042210000|2024-12-24 12:10:10|5976.57|5975.87|5976.7|5976|5976.95|5976.25|5976.57|5975.87|41
1735042220000|2024-12-24 12:10:20|5976.82|5976.12|5977.07|5976.37|5977.07|5976.37|5976.82|5976.12|45
1735042230000|2024-12-24 12:10:30|5977.2|5976.5|5977.07|5976.37|5977.2|5976.5|5976.95|5976.25|4
1735042240000|2024-12-24 12:10:40|5976.95|5976.25|5976.95|5976.25|5977.07|5976.37|5976.95|5976.25|14
1735042260000|2024-12-24 12:11:00|5976.82|5976.12|5976.82|5976.12|5976.82|5976.12|5976.82|5976.12|3
1735042270000|2024-12-24 12:11:10|5976.95|5976.25|5976.82|5976.12|5976.95|5976.25|5976.7|5976|9
1735042280000|2024-12-24 12:11:20|5976.95|5976.25|5976.82|5976.12|5976.95|5976.25|5976.82|5976.12|0
1735042290000|2024-12-24 12:11:30|5976.95|5976.25|5976.95|5976.25|5976.95|5976.25|5976.95|5976.25|4
1735042300000|2024-12-24 12:11:40|||||||||24
1735042310000|2024-12-24 12:11:50|5977.07|5976.37|5977.07|5976.37|5977.07|5976.37|5977.07|5976.37|13
1735042320000|2024-12-24 12:12:00|5977.2|5976.5|5977.2|5976.5|5977.2|5976.5|5977.2|5976.5|4
1735042330000|2024-12-24 12:12:10|||||||||1
1735042340000|2024-12-24 12:12:20|5976.95|5976.25|5976.95|5976.25|5976.95|5976.25|5976.95|5976.25|20
1735042360000|2024-12-24 12:12:40|||||||||17
1735042370000|2024-12-24 12:12:50|5977.2|5976.5|5977.2|5976.5|5977.2|5976.5|5977.2|5976.5|15
1735042380000|2024-12-24 12:13:00|5977.7|5977|5977.95|5977.25|5977.95|5977.25|5977.7|5977|43
1735042390000|2024-12-24 12:13:10|5977.82|5977.12|5977.95|5977.25|5977.95|5977.25|5977.7|5977|0
1735042400000|2024-12-24 12:13:20|5977.82|5977.12|5977.82|5977.12|5977.95|5977.25|5977.82|5977.12|8
1735042410000|2024-12-24 12:13:30|5977.7|5977|5977.7|5977|5977.95|5977.25|5977.7|5977|23
1735042430000|2024-12-24 12:13:50|5977.82|5977.12|5977.95|5977.25|5977.95|5977.25|5977.82|5977.12|7
1735042440000|2024-12-24 12:14:00|5978.07|5977.37|5978.45|5977.75|5978.45|5977.75|5978.07|5977.37|42
1735042450000|2024-12-24 12:14:10|5978.57|5977.87|5978.7|5978|5978.7|5978|5978.57|5977.87|33
1735042460000|2024-12-24 12:14:20|5978.82|5978.12|5979.07|5978.37|5979.2|5978.5|5978.82|5978.12|70
1735042470000|2024-12-24 12:14:30|5978.95|5978.25|5978.95|5978.25|5978.95|5978.25|5978.7|5978|31
1735042480000|2024-12-24 12:14:40|||||||||23
1735042490000|2024-12-24 12:14:50|5979.07|5978.37|5979.32|5978.62|5979.45|5978.75|5979.07|5978.37|39
1735042500000|2024-12-24 12:15:00|5979.45|5978.75|5978.95|5978.25|5979.45|5978.75|5978.95|5978.25|18
1735042510000|2024-12-24 12:15:10|5978.7|5978|5978.7|5978|5978.7|5978|5978.7|5978|22
1735042520000|2024-12-24 12:15:20|5978.82|5978.12|5978.7|5978|5978.82|5978.12|5978.7|5978|16
1735042530000|2024-12-24 12:15:30|5978.82|5978.12|5978.95|5978.25|5978.95|5978.25|5978.7|5978|28
1735042540000|2024-12-24 12:15:40|5979.2|5978.5|5978.95|5978.25|5979.2|5978.5|5978.95|5978.25|18
1735042550000|2024-12-24 12:15:50|||||||||2
1735042560000|2024-12-24 12:16:00|5978.82|5978.12|5978.82|5978.12|5978.82|5978.12|5978.82|5978.12|12
1735042570000|2024-12-24 12:16:10|5978.95|5978.25|5978.82|5978.12|5979.2|5978.5|5978.82|5978.12|65
1735042580000|2024-12-24 12:16:20|5978.95|5978.25|5978.2|5977.5|5978.95|5978.25|5978.2|5977.5|40
1735042590000|2024-12-24 12:16:30|5978.45|5977.75|5978.95|5978.25|5978.95|5978.25|5978.45|5977.75|44
1735042600000|2024-12-24 12:16:40|5978.82|5978.12|5978.95|5978.25|5978.95|5978.25|5978.82|5978.12|16
1735042620000|2024-12-24 12:17:00|||||||||4
1735042630000|2024-12-24 12:17:10|5979.2|5978.5|5979.2|5978.5|5979.2|5978.5|5978.95|5978.25|22
1735042640000|2024-12-24 12:17:20|5979.07|5978.37|5979.07|5978.37|5979.07|5978.37|5979.07|5978.37|17
1735042650000|2024-12-24 12:17:30|5979.2|5978.5|5979.2|5978.5|5979.45|5978.75|5978.95|5978.25|31
1735042680000|2024-12-24 12:18:00|5979.07|5978.37|5979.45|5978.75|5979.45|5978.75|5978.95|5978.25|25
1735042690000|2024-12-24 12:18:10|5979.57|5978.87|5979.57|5978.87|5979.7|5979|5979.57|5978.87|15
1735042700000|2024-12-24 12:18:20|5979.7|5979|5979.32|5978.62|5979.7|5979|5979.32|5978.62|11
1735042710000|2024-12-24 12:18:30|5979.45|5978.75|5979.7|5979|5979.7|5979|5979.45|5978.75|27
1735042720000|2024-12-24 12:18:40|5979.57|5978.87|5979.7|5979|5979.7|5979|5979.57|5978.87|12
1735042730000|2024-12-24 12:18:50|||||||||1
1735042740000|2024-12-24 12:19:00|5979.82|5979.12|5979.82|5979.12|5979.95|5979.25|5979.82|5979.12|24
1735042760000|2024-12-24 12:19:20|5979.95|5979.25|5979.82|5979.12|5979.95|5979.25|5979.82|5979.12|22
1735042770000|2024-12-24 12:19:30|5979.7|5979|5979.57|5978.87|5979.7|5979|5979.57|5978.87|10
1735042780000|2024-12-24 12:19:40|5979.45|5978.75|5979.7|5979|5979.7|5979|5979.45|5978.75|31
1735042790000|2024-12-24 12:19:50|5979.57|5978.87|5979.7|5979|5979.7|5979|5979.57|5978.87|2
1735042800000|2024-12-24 12:20:00|5979.57|5978.87|5979.95|5979.25|5979.95|5979.25|5979.57|5978.87|25
1735042810000|2024-12-24 12:20:10|5979.82|5979.12|5979.7|5979|5979.82|5979.12|5979.7|5979|17
1735042820000|2024-12-24 12:20:20|5979.82|5979.12|5979.82|5979.12|5979.95|5979.25|5979.82|5979.12|6
1735042830000|2024-12-24 12:20:30|5979.95|5979.25|5979.95|5979.25|5979.95|5979.25|5979.95|5979.25|0
1735042840000|2024-12-24 12:20:40|5979.7|5979|5979.7|5979|5979.7|5979|5979.7|5979|71
1735042850000|2024-12-24 12:20:50|5979.57|5978.87|5979.95|5979.25|5980.07|5979.37|5979.57|5978.87|41
1735042860000|2024-12-24 12:21:00|5979.82|5979.12|5980.2|5979.5|5980.2|5979.5|5979.82|5979.12|28
1735042870000|2024-12-24 12:21:10|5980.07|5979.37|5980.2|5979.5|5980.2|5979.5|5980.07|5979.37|11
1735042880000|2024-12-24 12:21:20|5980.07|5979.37|5979.95|5979.25|5980.2|5979.5|5979.82|5979.12|41
1735042890000|2024-12-24 12:21:30|5979.7|5979|5979.7|5979|5979.82|5979.12|5979.7|5979|21
1735042900000|2024-12-24 12:21:40|5979.95|5979.25|5980.07|5979.37|5980.07|5979.37|5979.95|5979.25|13
1735042910000|2024-12-24 12:21:50|5979.95|5979.25|5980.07|5979.37|5980.2|5979.5|5979.95|5979.25|53
1735042920000|2024-12-24 12:22:00|5979.95|5979.25|5980.2|5979.5|5980.2|5979.5|5979.95|5979.25|3
1735042930000|2024-12-24 12:22:10|5980.07|5979.37|5980.2|5979.5|5980.2|5979.5|5979.95|5979.25|10
1735042940000|2024-12-24 12:22:20|5980.07|5979.37|5980.2|5979.5|5980.2|5979.5|5979.95|5979.25|10
1735042950000|2024-12-24 12:22:30|||||||||10
1735042960000|2024-12-24 12:22:40|5980.07|5979.37|5979.95|5979.25|5980.07|5979.37|5979.95|5979.25|9
1735042980000|2024-12-24 12:23:00|5980.2|5979.5|5979.95|5979.25|5980.2|5979.5|5979.95|5979.25|13
1735042990000|2024-12-24 12:23:10|5979.82|5979.12|5979.95|5979.25|5979.95|5979.25|5979.7|5979|38
1735043000000|2024-12-24 12:23:20|5980.07|5979.37|5980.07|5979.37|5980.07|5979.37|5980.07|5979.37|23
1735043010000|2024-12-24 12:23:30|5980.2|5979.5|5980.45|5979.75|5980.45|5979.75|5979.95|5979.25|25
1735043020000|2024-12-24 12:23:40|5980.2|5979.5|5980.32|5979.62|5980.45|5979.75|5980.2|5979.5|73
1735043030000|2024-12-24 12:23:50|5980.2|5979.5|5980.32|5979.62|5980.32|5979.62|5980.2|5979.5|11
1735043040000|2024-12-24 12:24:00|5980.2|5979.5|5980.45|5979.75|5980.45|5979.75|5980.2|5979.5|0
1735043050000|2024-12-24 12:24:10|5980.32|5979.62|5980.45|5979.75|5980.45|5979.75|5980.2|5979.5|36
1735043060000|2024-12-24 12:24:20|5980.32|5979.62|5980.32|5979.62|5980.45|5979.75|5980.32|5979.62|43
1735043070000|2024-12-24 12:24:30|5980.45|5979.75|5980.32|5979.62|5980.45|5979.75|5980.2|5979.5|26
1735043080000|2024-12-24 12:24:40|5980.2|5979.5|5980.07|5979.37|5980.2|5979.5|5980.07|5979.37|20
1735043090000|2024-12-24 12:24:50|5979.95|5979.25|5979.95|5979.25|5980.2|5979.5|5979.95|5979.25|19
1735043100000|2024-12-24 12:25:00|5979.82|5979.12|5979.82|5979.12|5979.95|5979.25|5979.7|5979|44
1735043110000|2024-12-24 12:25:10|5979.7|5979|5979.82|5979.12|5979.82|5979.12|5979.7|5979|35
1735043120000|2024-12-24 12:25:20|5979.95|5979.25|5979.82|5979.12|5979.95|5979.25|5979.7|5979|12
1735043130000|2024-12-24 12:25:30|5979.95|5979.25|5979.82|5979.12|5979.95|5979.25|5979.7|5979|8
1735043140000|2024-12-24 12:25:40|5979.95|5979.25|5979.82|5979.12|5979.95|5979.25|5979.82|5979.12|4
1735043150000|2024-12-24 12:25:50|5979.95|5979.25|5979.95|5979.25|5979.95|5979.25|5979.95|5979.25|4
1735043160000|2024-12-24 12:26:00|5979.82|5979.12|5979.7|5979|5979.82|5979.12|5979.7|5979|9
1735043170000|2024-12-24 12:26:10|5979.45|5978.75|5979.2|5978.5|5979.45|5978.75|5979.2|5978.5|52
1735043180000|2024-12-24 12:26:20|||||||||1
1735043190000|2024-12-24 12:26:30|5979.32|5978.62|5979.2|5978.5|5979.45|5978.75|5979.2|5978.5|56
1735043200000|2024-12-24 12:26:40|5978.95|5978.25|5978.95|5978.25|5978.95|5978.25|5978.95|5978.25|13
1735043220000|2024-12-24 12:27:00|5979.32|5978.62|5979.45|5978.75|5979.45|5978.75|5979.32|5978.62|46
1735043230000|2024-12-24 12:27:10|5979.57|5978.87|5979.57|5978.87|5979.57|5978.87|5979.57|5978.87|16
1735043240000|2024-12-24 12:27:20|5979.45|5978.75|5979.45|5978.75|5979.45|5978.75|5979.45|5978.75|6
1735043250000|2024-12-24 12:27:30|5979.57|5978.87|5979.7|5979|5979.7|5979|5979.57|5978.87|1
1735043260000|2024-12-24 12:27:40|5979.82|5979.12|5979.7|5979|5979.82|5979.12|5979.7|5979|10
1735043280000|2024-12-24 12:28:00|5979.82|5979.12|5979.95|5979.25|5979.95|5979.25|5979.82|5979.12|5
1735043290000|2024-12-24 12:28:10|5979.82|5979.12|5979.57|5978.87|5979.82|5979.12|5979.57|5978.87|17
1735043300000|2024-12-24 12:28:20|5979.7|5979|5979.95|5979.25|5979.95|5979.25|5979.7|5979|2
1735043320000|2024-12-24 12:28:40|5979.82|5979.12|5979.7|5979|5979.82|5979.12|5979.7|5979|9
1735043340000|2024-12-24 12:29:00|5979.2|5978.5|5979.2|5978.5|5979.45|5978.75|5979.2|5978.5|27
1735043350000|2024-12-24 12:29:10|5979.07|5978.37|5978.95|5978.25|5979.07|5978.37|5978.95|5978.25|10
1735043360000|2024-12-24 12:29:20|5978.82|5978.12|5978.7|5978|5978.82|5978.12|5978.7|5978|14
1735043370000|2024-12-24 12:29:30|5978.57|5977.87|5978.45|5977.75|5978.57|5977.87|5978.45|5977.75|26
1735043380000|2024-12-24 12:29:40|5978.57|5977.87|5978.7|5978|5978.7|5978|5978.57|5977.87|3
1735043390000|2024-12-24 12:29:50|5978.82|5978.12|5978.7|5978|5978.82|5978.12|5978.7|5978|16
1735043400000|2024-12-24 12:30:00|5978.82|5978.12|5978.95|5978.25|5978.95|5978.25|5978.7|5978|41
1735043410000|2024-12-24 12:30:10|5979.07|5978.37|5978.95|5978.25|5979.2|5978.5|5978.95|5978.25|6
1735043420000|2024-12-24 12:30:20|5979.07|5978.37|5978.95|5978.25|5979.2|5978.5|5978.95|5978.25|5
1735043430000|2024-12-24 12:30:30|5979.07|5978.37|5978.95|5978.25|5979.07|5978.37|5978.95|5978.25|6
1735043440000|2024-12-24 12:30:40|5978.82|5978.12|5978.7|5978|5978.82|5978.12|5978.7|5978|11
1735043450000|2024-12-24 12:30:50|5978.57|5977.87|5978.45|5977.75|5978.57|5977.87|5978.45|5977.75|13
1735043460000|2024-12-24 12:31:00|5978.32|5977.62|5978.2|5977.5|5978.32|5977.62|5978.2|5977.5|29
1735043470000|2024-12-24 12:31:10|5978.07|5977.37|5977.95|5977.25|5978.07|5977.37|5977.95|5977.25|19
1735043480000|2024-12-24 12:31:20|||||||||5
1735043490000|2024-12-24 12:31:30|5977.82|5977.12|5977.7|5977|5977.82|5977.12|5977.7|5977|17
1735043510000|2024-12-24 12:31:50|5977.95|5977.25|5977.95|5977.25|5977.95|5977.25|5977.7|5977|30
1735043520000|2024-12-24 12:32:00|5978.2|5977.5|5977.95|5977.25|5978.2|5977.5|5977.95|5977.25|19
1735043530000|2024-12-24 12:32:10|5978.07|5977.37|5978.32|5977.62|5978.45|5977.75|5978.07|5977.37|27
1735043540000|2024-12-24 12:32:20|5978.2|5977.5|5978.45|5977.75|5978.45|5977.75|5978.2|5977.5|2
1735043550000|2024-12-24 12:32:30|5978.32|5977.62|5978.2|5977.5|5978.32|5977.62|5978.2|5977.5|5
1735043560000|2024-12-24 12:32:40|5978.45|5977.75|5978.7|5978|5978.7|5978|5978.45|5977.75|10
1735043570000|2024-12-24 12:32:50|5978.57|5977.87|5978.82|5978.12|5978.95|5978.25|5978.45|5977.75|2
1735043580000|2024-12-24 12:33:00|5978.7|5978|5978.82|5978.12|5978.82|5978.12|5978.7|5978|14
1735043590000|2024-12-24 12:33:10|5978.7|5978|5978.82|5978.12|5978.95|5978.25|5978.7|5978|4
1735043600000|2024-12-24 12:33:20|5978.95|5978.25|5978.95|5978.25|5978.95|5978.25|5978.82|5978.12|2
1735043610000|2024-12-24 12:33:30|5978.82|5978.12|5979.2|5978.5|5979.2|5978.5|5978.82|5978.12|53
1735043620000|2024-12-24 12:33:40|5979.32|5978.62|5979.45|5978.75|5979.45|5978.75|5979.32|5978.62|17
1735043630000|2024-12-24 12:33:50|5979.2|5978.5|5979.2|5978.5|5979.2|5978.5|5979.2|5978.5|8
1735043640000|2024-12-24 12:34:00|5978.95|5978.25|5978.7|5978|5978.95|5978.25|5978.7|5978|27
1735043650000|2024-12-24 12:34:10|5978.82|5978.12|5978.7|5978|5978.95|5978.25|5978.7|5978|5
1735043670000|2024-12-24 12:34:30|5978.95|5978.25|5978.95|5978.25|5978.95|5978.25|5978.82|5978.12|16
1735043680000|2024-12-24 12:34:40|5978.82|5978.12|5978.95|5978.25|5978.95|5978.25|5978.7|5978|323
1735043690000|2024-12-24 12:34:50|5978.82|5978.12|5978.7|5978|5978.82|5978.12|5978.7|5978|7
1735043700000|2024-12-24 12:35:00|5978.82|5978.12|5978.7|5978|5978.95|5978.25|5978.7|5978|6
1735043720000|2024-12-24 12:35:20|||||||||10
1735043740000|2024-12-24 12:35:40|5978.95|5978.25|5978.95|5978.25|5978.95|5978.25|5978.82|5978.12|40
1735043750000|2024-12-24 12:35:50|5978.7|5978|5978.95|5978.25|5978.95|5978.25|5978.7|5978|43
1735043760000|2024-12-24 12:36:00|||||||||3
1735043770000|2024-12-24 12:36:10|5978.45|5977.75|5978.45|5977.75|5978.45|5977.75|5978.45|5977.75|172
1735043780000|2024-12-24 12:36:20|5978.57|5977.87|5978.45|5977.75|5978.7|5978|5978.45|5977.75|15
1735043790000|2024-12-24 12:36:30|||||||||18
1735043800000|2024-12-24 12:36:40|5978.57|5977.87|5978.45|5977.75|5978.7|5978|5978.45|5977.75|32
1735043820000|2024-12-24 12:37:00|5978.32|5977.62|5977.82|5977.12|5978.32|5977.62|5977.82|5977.12|67
1735043830000|2024-12-24 12:37:10|5977.7|5977|5977.95|5977.25|5978.07|5977.37|5977.7|5977|16
1735043840000|2024-12-24 12:37:20|5978.07|5977.37|5977.7|5977|5978.07|5977.37|5977.7|5977|59
1735043850000|2024-12-24 12:37:30|5977.82|5977.12|5978.07|5977.37|5978.2|5977.5|5977.7|5977|69
1735043860000|2024-12-24 12:37:40|5978.2|5977.5|5977.7|5977|5978.2|5977.5|5977.7|5977|10
1735043870000|2024-12-24 12:37:50|5977.82|5977.12|5977.95|5977.25|5977.95|5977.25|5977.82|5977.12|46
1735043880000|2024-12-24 12:38:00|5978.2|5977.5|5977.95|5977.25|5978.2|5977.5|5977.95|5977.25|108
1735043890000|2024-12-24 12:38:10|5977.7|5977|5977.7|5977|5977.7|5977|5977.7|5977|5
1735043900000|2024-12-24 12:38:20|5977.82|5977.12|5977.7|5977|5977.95|5977.25|5977.7|5977|41
1735043910000|2024-12-24 12:38:30|5977.45|5976.75|5977.2|5976.5|5977.7|5977|5976.95|5976.25|133
1735043920000|2024-12-24 12:38:40|||||||||20
1735043930000|2024-12-24 12:38:50|5977.07|5976.37|5977.07|5976.37|5977.2|5976.5|5977.07|5976.37|9
1735043940000|2024-12-24 12:39:00|5977.2|5976.5|5977.45|5976.75|5977.45|5976.75|5977.07|5976.37|48
1735043950000|2024-12-24 12:39:10|5977.32|5976.62|5977.32|5976.62|5977.32|5976.62|5977.32|5976.62|9
1735043960000|2024-12-24 12:39:20|5977.45|5976.75|5976.95|5976.25|5977.45|5976.75|5976.95|5976.25|8
1735043970000|2024-12-24 12:39:30|5977.07|5976.37|5977.45|5976.75|5977.45|5976.75|5977.07|5976.37|25
1735043980000|2024-12-24 12:39:40|5977.32|5976.62|5977.2|5976.5|5977.32|5976.62|5977.2|5976.5|0
1735043990000|2024-12-24 12:39:50|||||||||1
1735044000000|2024-12-24 12:40:00|5976.7|5976|5976.95|5976.25|5976.95|5976.25|5976.7|5976|46
1735044010000|2024-12-24 12:40:10|||||||||23
1735044020000|2024-12-24 12:40:20|||||||||7
1735044030000|2024-12-24 12:40:30|5976.82|5976.12|5976.82|5976.12|5976.82|5976.12|5976.82|5976.12|50
1735044040000|2024-12-24 12:40:40|5976.7|5976|5976.95|5976.25|5976.95|5976.25|5976.7|5976|48
1735044050000|2024-12-24 12:40:50|5977.45|5976.75|5977.45|5976.75|5977.45|5976.75|5977.45|5976.75|54
1735044060000|2024-12-24 12:41:00|5977.32|5976.62|5977.2|5976.5|5977.32|5976.62|5977.2|5976.5|24
1735044070000|2024-12-24 12:41:10|||||||||1
1735044080000|2024-12-24 12:41:20|5977.07|5976.37|5977.2|5976.5|5977.2|5976.5|5977.07|5976.37|10
1735044090000|2024-12-24 12:41:30|5977.07|5976.37|5977.2|5976.5|5977.2|5976.5|5976.95|5976.25|4
1735044100000|2024-12-24 12:41:40|||||||||1
1735044110000|2024-12-24 12:41:50|5977.45|5976.75|5977.45|5976.75|5977.45|5976.75|5977.45|5976.75|8
1735044130000|2024-12-24 12:42:10|5977.57|5976.87|5977.45|5976.75|5977.57|5976.87|5977.45|5976.75|12
1735044140000|2024-12-24 12:42:20|5977.57|5976.87|5978.45|5977.75|5978.45|5977.75|5977.57|5976.87|87
1735044150000|2024-12-24 12:42:30|||||||||1
1735044160000|2024-12-24 12:42:40|||||||||6
1735044170000|2024-12-24 12:42:50|||||||||1
1735044180000|2024-12-24 12:43:00|||||||||3
1735044190000|2024-12-24 12:43:10|5978.2|5977.5|5978.2|5977.5|5978.2|5977.5|5978.2|5977.5|39
1735044200000|2024-12-24 12:43:20|||||||||9
1735044210000|2024-12-24 12:43:30|||||||||7
1735044220000|2024-12-24 12:43:40|5978.07|5977.37|5978.2|5977.5|5978.2|5977.5|5977.95|5977.25|27
1735044250000|2024-12-24 12:44:10|5978.07|5977.37|5978.2|5977.5|5978.2|5977.5|5978.07|5977.37|8
1735044260000|2024-12-24 12:44:20|5978.07|5977.37|5977.7|5977|5978.2|5977.5|5977.7|5977|20
1735044270000|2024-12-24 12:44:30|5977.82|5977.12|5977.95|5977.25|5977.95|5977.25|5977.7|5977|20
1735044290000|2024-12-24 12:44:50|5977.7|5977|5977.7|5977|5977.7|5977|5977.7|5977|42
1735044310000|2024-12-24 12:45:10|5977.82|5977.12|5977.82|5977.12|5977.95|5977.25|5977.82|5977.12|7
1735044320000|2024-12-24 12:45:20|5977.95|5977.25|5977.45|5976.75|5977.95|5977.25|5977.45|5976.75|10
1735044330000|2024-12-24 12:45:30|||||||||23
1735044340000|2024-12-24 12:45:40|5977.32|5976.62|5977.45|5976.75|5977.45|5976.75|5977.2|5976.5|13
1735044350000|2024-12-24 12:45:50|5977.7|5977|5977.45|5976.75|5977.7|5977|5977.45|5976.75|11
1735044360000|2024-12-24 12:46:00|5977.57|5976.87|5977.45|5976.75|5977.57|5976.87|5977.45|5976.75|0
1735044370000|2024-12-24 12:46:10|||||||||1
1735044400000|2024-12-24 12:46:40|5977.57|5976.87|5977.57|5976.87|5977.57|5976.87|5977.45|5976.75|22
1735044410000|2024-12-24 12:46:50|5977.7|5977|5977.7|5977|5977.7|5977|5977.7|5977|1
1735044420000|2024-12-24 12:47:00|||||||||1
1735044430000|2024-12-24 12:47:10|5977.95|5977.25|5978.2|5977.5|5978.2|5977.5|5977.95|5977.25|29
1735044440000|2024-12-24 12:47:20|||||||||1
1735044450000|2024-12-24 12:47:30|5978.07|5977.37|5978.2|5977.5|5978.2|5977.5|5978.07|5977.37|5
1735044460000|2024-12-24 12:47:40|5978.07|5977.37|5977.95|5977.25|5978.07|5977.37|5977.95|5977.25|3
1735044470000|2024-12-24 12:47:50|5978.07|5977.37|5978.07|5977.37|5978.07|5977.37|5978.07|5977.37|3
1735044480000|2024-12-24 12:48:00|5978.2|5977.5|5978.2|5977.5|5978.2|5977.5|5978.2|5977.5|0
1735044490000|2024-12-24 12:48:10|5978.07|5977.37|5977.95|5977.25|5978.07|5977.37|5977.95|5977.25|5
1735044500000|2024-12-24 12:48:20|5978.07|5977.37|5977.95|5977.25|5978.07|5977.37|5977.95|5977.25|12
1735044510000|2024-12-24 12:48:30|5978.07|5977.37|5978.2|5977.5|5978.2|5977.5|5978.07|5977.37|13
1735044520000|2024-12-24 12:48:40|5978.45|5977.75|5978.45|5977.75|5978.45|5977.75|5978.45|5977.75|11
1735044530000|2024-12-24 12:48:50|5978.57|5977.87|5978.95|5978.25|5978.95|5978.25|5978.57|5977.87|19
1735044540000|2024-12-24 12:49:00|5979.07|5978.37|5978.95|5978.25|5979.2|5978.5|5978.95|5978.25|22
1735044550000|2024-12-24 12:49:10|5979.2|5978.5|5979.2|5978.5|5979.2|5978.5|5979.2|5978.5|3
1735044560000|2024-12-24 12:49:20|5979.07|5978.37|5978.95|5978.25|5979.07|5978.37|5978.95|5978.25|25
1735044580000|2024-12-24 12:49:40|5978.7|5978|5978.7|5978|5978.7|5978|5978.7|5978|12
1735044610000|2024-12-24 12:50:10|5978.57|5977.87|5979.2|5978.5|5979.2|5978.5|5978.45|5977.75|95
1735044620000|2024-12-24 12:50:20|5978.7|5978|5978.45|5977.75|5978.7|5978|5978.45|5977.75|68
1735044630000|2024-12-24 12:50:30|5978.32|5977.62|5978.2|5977.5|5978.32|5977.62|5978.2|5977.5|16
1735044650000|2024-12-24 12:50:50|5977.95|5977.25|5978.2|5977.5|5978.2|5977.5|5977.7|5977|141
1735044670000|2024-12-24 12:51:10|5978.07|5977.37|5978.2|5977.5|5978.2|5977.5|5977.95|5977.25|42
1735044680000|2024-12-24 12:51:20|5978.32|5977.62|5978.45|5977.75|5978.45|5977.75|5978.32|5977.62|14
1735044690000|2024-12-24 12:51:30|||||||||1
1735044700000|2024-12-24 12:51:40|5978.7|5978|5978.95|5978.25|5978.95|5978.25|5978.7|5978|18
1735044710000|2024-12-24 12:51:50|5979.07|5978.37|5979.2|5978.5|5979.2|5978.5|5978.95|5978.25|33
1735044720000|2024-12-24 12:52:00|5979.07|5978.37|5978.7|5978|5979.07|5978.37|5978.7|5978|20
1735044730000|2024-12-24 12:52:10|5978.95|5978.25|5979.2|5978.5|5979.2|5978.5|5978.82|5978.12|13
1735044740000|2024-12-24 12:52:20|||||||||2
1735044760000|2024-12-24 12:52:40|||||||||2
1735044770000|2024-12-24 12:52:50|5979.07|5978.37|5979.07|5978.37|5979.07|5978.37|5978.95|5978.25|13
1735044780000|2024-12-24 12:53:00|5979.2|5978.5|5979.07|5978.37|5979.2|5978.5|5978.95|5978.25|11
1735044790000|2024-12-24 12:53:10|5978.95|5978.25|5979.2|5978.5|5979.2|5978.5|5978.95|5978.25|12
1735044800000|2024-12-24 12:53:20|5979.07|5978.37|5979.2|5978.5|5979.2|5978.5|5978.95|5978.25|3
1735044810000|2024-12-24 12:53:30|5979.45|5978.75|5979.45|5978.75|5979.45|5978.75|5979.45|5978.75|30
1735044820000|2024-12-24 12:53:40|||||||||2
1735044830000|2024-12-24 12:53:50|||||||||1
1735044840000|2024-12-24 12:54:00|5979.32|5978.62|5979.2|5978.5|5979.32|5978.62|5979.2|5978.5|14
1735044850000|2024-12-24 12:54:10|5979.07|5978.37|5978.95|5978.25|5979.07|5978.37|5978.95|5978.25|3
1735044860000|2024-12-24 12:54:20|5978.7|5978|5978.95|5978.25|5978.95|5978.25|5978.7|5978|18
1735044870000|2024-12-24 12:54:30|5979.07|5978.37|5978.95|5978.25|5979.07|5978.37|5978.95|5978.25|5
1735044880000|2024-12-24 12:54:40|5979.07|5978.37|5979.2|5978.5|5979.32|5978.62|5979.07|5978.37|10
1735044890000|2024-12-24 12:54:50|5979.32|5978.62|5979.45|5978.75|5979.45|5978.75|5979.32|5978.62|11
1735044900000|2024-12-24 12:55:00|5979.32|5978.62|5978.95|5978.25|5979.32|5978.62|5978.95|5978.25|10
1735044910000|2024-12-24 12:55:10|5979.07|5978.37|5978.95|5978.25|5979.2|5978.5|5978.95|5978.25|19
1735044940000|2024-12-24 12:55:40|5979.07|5978.37|5979.2|5978.5|5979.2|5978.5|5978.95|5978.25|10
1735044950000|2024-12-24 12:55:50|5979.07|5978.37|5979.2|5978.5|5979.2|5978.5|5978.95|5978.25|2
1735044960000|2024-12-24 12:56:00|5979.07|5978.37|5978.95|5978.25|5979.07|5978.37|5978.95|5978.25|4
1735044970000|2024-12-24 12:56:10|5979.07|5978.37|5979.07|5978.37|5979.07|5978.37|5979.07|5978.37|1
1735044980000|2024-12-24 12:56:20|5979.2|5978.5|5979.2|5978.5|5979.2|5978.5|5979.07|5978.37|18
1735044990000|2024-12-24 12:56:30|5979.32|5978.62|5979.7|5979|5979.7|5979|5979.2|5978.5|28
1735045000000|2024-12-24 12:56:40|5979.57|5978.87|5979.7|5979|5979.7|5979|5979.45|5978.75|9
1735045010000|2024-12-24 12:56:50|5979.57|5978.87|5979.45|5978.75|5979.7|5979|5979.45|5978.75|1
1735045020000|2024-12-24 12:57:00|5979.2|5978.5|5979.32|5978.62|5979.32|5978.62|5979.2|5978.5|9
1735045030000|2024-12-24 12:57:10|5979.2|5978.5|5979.07|5978.37|5979.2|5978.5|5978.95|5978.25|14
1735045040000|2024-12-24 12:57:20|5979.2|5978.5|5979.07|5978.37|5979.2|5978.5|5978.95|5978.25|4
1735045050000|2024-12-24 12:57:30|5978.95|5978.25|5978.95|5978.25|5978.95|5978.25|5978.95|5978.25|0
1735045060000|2024-12-24 12:57:40|5978.7|5978|5978.7|5978|5978.82|5978.12|5978.7|5978|8
1735045070000|2024-12-24 12:57:50|5978.82|5978.12|5978.95|5978.25|5978.95|5978.25|5978.82|5978.12|2
1735045080000|2024-12-24 12:58:00|5979.32|5978.62|5979.45|5978.75|5979.45|5978.75|5979.2|5978.5|31
1735045090000|2024-12-24 12:58:10|5979.57|5978.87|5979.7|5979|5979.7|5979|5979.45|5978.75|23
1735045100000|2024-12-24 12:58:20|5979.57|5978.87|5979.7|5979|5979.7|5979|5979.45|5978.75|9
1735045110000|2024-12-24 12:58:30|5979.57|5978.87|5979.45|5978.75|5979.57|5978.87|5979.45|5978.75|4
1735045120000|2024-12-24 12:58:40|5979.57|5978.87|5979.45|5978.75|5979.7|5979|5979.45|5978.75|9
1735045140000|2024-12-24 12:59:00|||||||||2
1735045160000|2024-12-24 12:59:20|||||||||4
1735045170000|2024-12-24 12:59:30|5979.57|5978.87|5979.7|5979|5979.7|5979|5979.57|5978.87|12
1735045180000|2024-12-24 12:59:40|||||||||3
1735045190000|2024-12-24 12:59:50|5979.57|5978.87|5979.95|5979.25|5980.07|5979.37|5979.57|5978.87|71
1735045200000|2024-12-24 13:00:00|5979.45|5978.75|5979.2|5978.5|5979.7|5979|5979.2|5978.5|74
1735045210000|2024-12-24 13:00:10|5979.07|5978.37|5978.95|5978.25|5979.45|5978.75|5978.95|5978.25|84
1735045220000|2024-12-24 13:00:20|5979.07|5978.37|5978.45|5977.75|5979.2|5978.5|5978.45|5977.75|63
1735045230000|2024-12-24 13:00:30|5978.2|5977.5|5978.2|5977.5|5978.2|5977.5|5978.2|5977.5|66
1735045240000|2024-12-24 13:00:40|5978.32|5977.62|5978.2|5977.5|5978.32|5977.62|5978.2|5977.5|24
1735045250000|2024-12-24 13:00:50|||||||||48
1735045260000|2024-12-24 13:01:00|5978.32|5977.62|5978.2|5977.5|5978.45|5977.75|5978.2|5977.5|8
1735045270000|2024-12-24 13:01:10|5978.07|5977.37|5977.7|5977|5978.07|5977.37|5977.7|5977|46
1735045280000|2024-12-24 13:01:20|5977.57|5976.87|5977.7|5977|5977.7|5977|5977.45|5976.75|26
1735045290000|2024-12-24 13:01:30|5977.95|5977.25|5977.95|5977.25|5977.95|5977.25|5977.95|5977.25|11
1735045300000|2024-12-24 13:01:40|5977.82|5977.12|5977.95|5977.25|5977.95|5977.25|5977.82|5977.12|24
1735045320000|2024-12-24 13:02:00|5978.57|5977.87|5978.07|5977.37|5978.57|5977.87|5978.07|5977.37|61
1735045330000|2024-12-24 13:02:10|5978.2|5977.5|5977.7|5977|5978.2|5977.5|5977.7|5977|10
1735045340000|2024-12-24 13:02:20|5977.82|5977.12|5978.45|5977.75|5978.45|5977.75|5977.7|5977|40
1735045350000|2024-12-24 13:02:30|5978.7|5978|5978.7|5978|5978.7|5978|5978.7|5978|4
1735045360000|2024-12-24 13:02:40|5978.45|5977.75|5978.2|5977.5|5978.45|5977.75|5978.2|5977.5|3
1735045370000|2024-12-24 13:02:50|5978.45|5977.75|5978.45|5977.75|5978.45|5977.75|5978.45|5977.75|14
1735045380000|2024-12-24 13:03:00|||||||||3
1735045390000|2024-12-24 13:03:10|5978.7|5978|5978.7|5978|5978.7|5978|5978.7|5978|6
1735045400000|2024-12-24 13:03:20|5978.57|5977.87|5978.7|5978|5978.7|5978|5978.57|5977.87|20
1735045410000|2024-12-24 13:03:30|5978.57|5977.87|5978.82|5978.12|5978.95|5978.25|5978.57|5977.87|24
1735045420000|2024-12-24 13:03:40|5978.95|5978.25|5978.95|5978.25|5978.95|5978.25|5978.82|5978.12|1
1735045430000|2024-12-24 13:03:50|5978.57|5977.87|5978.45|5977.75|5978.7|5978|5978.45|5977.75|9
1735045440000|2024-12-24 13:04:00|5978.7|5978|5978.45|5977.75|5978.7|5978|5978.45|5977.75|43
1735045450000|2024-12-24 13:04:10|||||||||7
1735045460000|2024-12-24 13:04:20|5978.7|5978|5978.45|5977.75|5978.7|5978|5978.45|5977.75|25
1735045470000|2024-12-24 13:04:30|5978.2|5977.5|5978.2|5977.5|5978.2|5977.5|5978.2|5977.5|26
1735045480000|2024-12-24 13:04:40|5978.07|5977.37|5978.2|5977.5|5978.32|5977.62|5978.07|5977.37|20
1735045490000|2024-12-24 13:04:50|5978.07|5977.37|5978.2|5977.5|5978.2|5977.5|5977.95|5977.25|10
1735045500000|2024-12-24 13:05:00|5978.7|5978|5978.95|5978.25|5978.95|5978.25|5978.7|5978|24
1735045510000|2024-12-24 13:05:10|5978.7|5978|5978.57|5977.87|5978.7|5978|5978.57|5977.87|39
1735045520000|2024-12-24 13:05:20|5978.7|5978|5978.95|5978.25|5978.95|5978.25|5978.7|5978|13
1735045530000|2024-12-24 13:05:30|5978.82|5978.12|5978.82|5978.12|5978.95|5978.25|5978.82|5978.12|9
1735045540000|2024-12-24 13:05:40|5978.95|5978.25|5978.82|5978.12|5978.95|5978.25|5978.7|5978|20
1735045550000|2024-12-24 13:05:50|5978.7|5978|5978.45|5977.75|5978.7|5978|5978.45|5977.75|12
1735045560000|2024-12-24 13:06:00|5978.57|5977.87|5978.7|5978|5979.2|5978.5|5978.57|5977.87|27
1735045570000|2024-12-24 13:06:10|5978.45|5977.75|5978.2|5977.5|5978.45|5977.75|5978.2|5977.5|19
1735045580000|2024-12-24 13:06:20|5977.95|5977.25|5977.95|5977.25|5977.95|5977.25|5977.82|5977.12|17
1735045590000|2024-12-24 13:06:30|5977.82|5977.12|5977.95|5977.25|5977.95|5977.25|5977.82|5977.12|15
1735045600000|2024-12-24 13:06:40|5978.2|5977.5|5977.95|5977.25|5978.2|5977.5|5977.95|5977.25|26
1735045610000|2024-12-24 13:06:50|5978.45|5977.75|5978.45|5977.75|5978.45|5977.75|5978.2|5977.5|24
1735045620000|2024-12-24 13:07:00|5978.32|5977.62|5978.2|5977.5|5978.32|5977.62|5978.2|5977.5|9
1735045630000|2024-12-24 13:07:10|5978.07|5977.37|5978.07|5977.37|5978.07|5977.37|5978.07|5977.37|8
1735045640000|2024-12-24 13:07:20|5978.2|5977.5|5978.2|5977.5|5978.2|5977.5|5978.07|5977.37|16
1735045650000|2024-12-24 13:07:30|5978.07|5977.37|5977.95|5977.25|5978.07|5977.37|5977.95|5977.25|5
1735045660000|2024-12-24 13:07:40|5978.2|5977.5|5978.32|5977.62|5978.45|5977.75|5978.2|5977.5|12
1735045670000|2024-12-24 13:07:50|5978.45|5977.75|5978.45|5977.75|5978.45|5977.75|5978.32|5977.62|8
1735045680000|2024-12-24 13:08:00|5978.95|5978.25|5978.95|5978.25|5978.95|5978.25|5978.95|5978.25|31
1735045690000|2024-12-24 13:08:10|5979.07|5978.37|5978.7|5978|5979.2|5978.5|5978.7|5978|20
1735045700000|2024-12-24 13:08:20|5978.82|5978.12|5978.82|5978.12|5978.95|5978.25|5978.7|5978|39
1735045710000|2024-12-24 13:08:30|5978.95|5978.25|5978.95|5978.25|5978.95|5978.25|5978.95|5978.25|12
1735045720000|2024-12-24 13:08:40|||||||||6
1735045730000|2024-12-24 13:08:50|5978.82|5978.12|5978.7|5978|5978.82|5978.12|5978.7|5978|2
1735045750000|2024-12-24 13:09:10|5978.45|5977.75|5978.45|5977.75|5978.45|5977.75|5978.45|5977.75|31
1735045760000|2024-12-24 13:09:20|5978.32|5977.62|5978.32|5977.62|5978.45|5977.75|5978.32|5977.62|18
1735045770000|2024-12-24 13:09:30|5978.45|5977.75|5978.45|5977.75|5978.45|5977.75|5978.45|5977.75|1
1735045780000|2024-12-24 13:09:40|5978.32|5977.62|5978.45|5977.75|5978.45|5977.75|5978.32|5977.62|9
1735045790000|2024-12-24 13:09:50|5978.7|5978|5978.7|5978|5978.7|5978|5978.45|5977.75|9
1735045800000|2024-12-24 13:10:00|5978.57|5977.87|5978.7|5978|5978.7|5978|5978.57|5977.87|7
1735045810000|2024-12-24 13:10:10|5978.82|5978.12|5978.82|5978.12|5978.82|5978.12|5978.82|5978.12|16
1735045820000|2024-12-24 13:10:20|5978.7|5978|5979.45|5978.75|5979.45|5978.75|5978.7|5978|49
1735045830000|2024-12-24 13:10:30|||||||||2
1735045850000|2024-12-24 13:10:50|5979.2|5978.5|5979.2|5978.5|5979.2|5978.5|5978.95|5978.25|31
1735045860000|2024-12-24 13:11:00|5979.07|5978.37|5979.07|5978.37|5979.2|5978.5|5978.95|5978.25|13
1735045870000|2024-12-24 13:11:10|5978.95|5978.25|5978.95|5978.25|5979.07|5978.37|5978.95|5978.25|8
1735045880000|2024-12-24 13:11:20|5979.07|5978.37|5979.2|5978.5|5979.2|5978.5|5978.95|5978.25|9
1735045900000|2024-12-24 13:11:40|5979.07|5978.37|5979.2|5978.5|5979.2|5978.5|5979.07|5978.37|7
1735045910000|2024-12-24 13:11:50|||||||||3
1735045920000|2024-12-24 13:12:00|5979.45|5978.75|5979.82|5979.12|5979.95|5979.25|5979.45|5978.75|51
1735045930000|2024-12-24 13:12:10|5979.95|5979.25|5979.95|5979.25|5979.95|5979.25|5979.7|5979|4
1735045940000|2024-12-24 13:12:20|||||||||5
1735045950000|2024-12-24 13:12:30|5980.07|5979.37|5980.07|5979.37|5980.2|5979.5|5979.7|5979|79
1735045960000|2024-12-24 13:12:40|5979.95|5979.25|5979.95|5979.25|5980.2|5979.5|5979.95|5979.25|9
1735045970000|2024-12-24 13:12:50|||||||||13
1735045980000|2024-12-24 13:13:00|||||||||4
1735045990000|2024-12-24 13:13:10|5979.7|5979|5979.45|5978.75|5979.7|5979|5979.45|5978.75|48
1735046000000|2024-12-24 13:13:20|5979.57|5978.87|5979.45|5978.75|5979.7|5979|5979.45|5978.75|37
1735046010000|2024-12-24 13:13:30|5979.57|5978.87|5979.45|5978.75|5979.7|5979|5979.45|5978.75|8
1735046020000|2024-12-24 13:13:40|5979.57|5978.87|5979.45|5978.75|5979.57|5978.87|5979.45|5978.75|17
1735046040000|2024-12-24 13:14:00|||||||||1
1735046050000|2024-12-24 13:14:10|5979.57|5978.87|5979.57|5978.87|5979.57|5978.87|5979.45|5978.75|5
1735046060000|2024-12-24 13:14:20|5979.7|5979|5979.45|5978.75|5979.7|5979|5979.45|5978.75|5
1735046070000|2024-12-24 13:14:30|5979.32|5978.62|5978.95|5978.25|5979.32|5978.62|5978.95|5978.25|16
1735046090000|2024-12-24 13:14:50|5979.07|5978.37|5979.2|5978.5|5979.2|5978.5|5979.07|5978.37|12
1735046100000|2024-12-24 13:15:00|5979.45|5978.75|5979.45|5978.75|5979.45|5978.75|5979.45|5978.75|22
1735046110000|2024-12-24 13:15:10|5979.32|5978.62|5978.7|5978|5979.45|5978.75|5978.7|5978|52
1735046120000|2024-12-24 13:15:20|5978.2|5977.5|5977.7|5977|5978.2|5977.5|5977.7|5977|133
1735046130000|2024-12-24 13:15:30|5977.95|5977.25|5977.95|5977.25|5977.95|5977.25|5977.95|5977.25|34
1735046140000|2024-12-24 13:15:40|||||||||9
1735046150000|2024-12-24 13:15:50|5977.82|5977.12|5977.95|5977.25|5977.95|5977.25|5977.7|5977|11
1735046160000|2024-12-24 13:16:00|5978.07|5977.37|5977.95|5977.25|5978.07|5977.37|5977.95|5977.25|25
1735046170000|2024-12-24 13:16:10|5977.7|5977|5977.95|5977.25|5977.95|5977.25|5977.7|5977|12
1735046180000|2024-12-24 13:16:20|5977.82|5977.12|5977.82|5977.12|5977.82|5977.12|5977.7|5977|11
1735046190000|2024-12-24 13:16:30|5977.7|5977|5977.95|5977.25|5977.95|5977.25|5977.7|5977|47
1735046210000|2024-12-24 13:16:50|||||||||4
1735046220000|2024-12-24 13:17:00|5977.82|5977.12|5977.95|5977.25|5977.95|5977.25|5977.7|5977|34
1735046230000|2024-12-24 13:17:10|5977.82|5977.12|5978.2|5977.5|5978.2|5977.5|5977.82|5977.12|36
1735046240000|2024-12-24 13:17:20|5978.07|5977.37|5978.07|5977.37|5978.2|5977.5|5977.95|5977.25|7
1735046250000|2024-12-24 13:17:30|5977.95|5977.25|5977.95|5977.25|5978.2|5977.5|5977.95|5977.25|10
1735046260000|2024-12-24 13:17:40|5978.07|5977.37|5977.95|5977.25|5978.07|5977.37|5977.95|5977.25|3
1735046270000|2024-12-24 13:17:50|5978.07|5977.37|5978.07|5977.37|5978.07|5977.37|5977.95|5977.25|1
1735046280000|2024-12-24 13:18:00|5977.95|5977.25|5977.95|5977.25|5978.2|5977.5|5977.95|5977.25|3
1735046290000|2024-12-24 13:18:10|5978.07|5977.37|5977.95|5977.25|5978.07|5977.37|5977.7|5977|17
1735046300000|2024-12-24 13:18:20|5978.2|5977.5|5978.45|5977.75|5978.45|5977.75|5978.2|5977.5|27
1735046310000|2024-12-24 13:18:30|5978.32|5977.62|5978.2|5977.5|5978.32|5977.62|5978.07|5977.37|48
1735046330000|2024-12-24 13:18:50|5978.07|5977.37|5978.07|5977.37|5978.07|5977.37|5978.07|5977.37|0
1735046340000|2024-12-24 13:19:00|5977.95|5977.25|5978.2|5977.5|5978.2|5977.5|5977.95|5977.25|11
1735046350000|2024-12-24 13:19:10|5978.07|5977.37|5978.07|5977.37|5978.07|5977.37|5978.07|5977.37|1
1735046360000|2024-12-24 13:19:20|5978.2|5977.5|5978.2|5977.5|5978.2|5977.5|5978.07|5977.37|7
1735046370000|2024-12-24 13:19:30|5978.32|5977.62|5978.45|5977.75|5978.45|5977.75|5978.2|5977.5|17
1735046380000|2024-12-24 13:19:40|5978.7|5978|5978.95|5978.25|5978.95|5978.25|5978.7|5978|40
1735046390000|2024-12-24 13:19:50|||||||||7
1735046400000|2024-12-24 13:20:00|5978.82|5978.12|5978.45|5977.75|5978.95|5978.25|5978.2|5977.5|39
1735046410000|2024-12-24 13:20:10|5978.32|5977.62|5977.7|5977|5978.45|5977.75|5977.7|5977|10
1735046420000|2024-12-24 13:20:20|5977.82|5977.12|5977.82|5977.12|5977.95|5977.25|5977.82|5977.12|6
1735046430000|2024-12-24 13:20:30|5977.95|5977.25|5978.2|5977.5|5978.2|5977.5|5977.95|5977.25|11
1735046440000|2024-12-24 13:20:40|5978.07|5977.37|5978.2|5977.5|5978.2|5977.5|5978.07|5977.37|10
1735046450000|2024-12-24 13:20:50|5978.45|5977.75|5978.2|5977.5|5978.45|5977.75|5978.2|5977.5|20
1735046460000|2024-12-24 13:21:00|5978.32|5977.62|5978.57|5977.87|5978.7|5978|5978.32|5977.62|47
1735046470000|2024-12-24 13:21:10|5978.45|5977.75|5978.7|5978|5978.7|5978|5978.45|5977.75|34
1735046480000|2024-12-24 13:21:20|||||||||1
1735046500000|2024-12-24 13:21:40|5978.45|5977.75|5978.95|5978.25|5978.95|5978.25|5978.45|5977.75|40
1735046510000|2024-12-24 13:21:50|||||||||3
1735046520000|2024-12-24 13:22:00|5979.07|5978.37|5978.95|5978.25|5979.2|5978.5|5978.95|5978.25|17
1735046530000|2024-12-24 13:22:10|5978.82|5978.12|5978.82|5978.12|5978.82|5978.12|5978.82|5978.12|10
1735046540000|2024-12-24 13:22:20|5978.7|5978|5978.82|5978.12|5978.95|5978.25|5978.7|5978|13
1735046550000|2024-12-24 13:22:30|5978.7|5978|5978.95|5978.25|5979.2|5978.5|5978.7|5978|34
1735046560000|2024-12-24 13:22:40|5978.7|5978|5978.7|5978|5978.7|5978|5978.7|5978|11
1735046580000|2024-12-24 13:23:00|5978.95|5978.25|5978.95|5978.25|5978.95|5978.25|5978.95|5978.25|8
1735046590000|2024-12-24 13:23:10|5978.45|5977.75|5978.95|5978.25|5978.95|5978.25|5978.45|5977.75|51
1735046600000|2024-12-24 13:23:20|5978.82|5978.12|5979.2|5978.5|5979.2|5978.5|5978.82|5978.12|23
1735046620000|2024-12-24 13:23:40|5979.32|5978.62|5979.32|5978.62|5979.32|5978.62|5979.32|5978.62|2
1735046630000|2024-12-24 13:23:50|5979.45|5978.75|5979.45|5978.75|5979.45|5978.75|5979.45|5978.75|41
1735046650000|2024-12-24 13:24:10|5979.57|5978.87|5979.7|5979|5979.7|5979|5979.57|5978.87|27
1735046660000|2024-12-24 13:24:20|||||||||6
1735046670000|2024-12-24 13:24:30|5979.82|5979.12|5979.82|5979.12|5980.07|5979.37|5979.7|5979|93
1735046680000|2024-12-24 13:24:40|5979.7|5979|5979.7|5979|5979.7|5979|5979.7|5979|6
1735046690000|2024-12-24 13:24:50|5979.82|5979.12|5980.07|5979.37|5980.2|5979.5|5979.82|5979.12|105
1735046700000|2024-12-24 13:25:00|5979.95|5979.25|5979.95|5979.25|5980.07|5979.37|5979.95|5979.25|3
1735046710000|2024-12-24 13:25:10|5980.07|5979.37|5979.82|5979.12|5980.07|5979.37|5979.7|5979|47
1735046720000|2024-12-24 13:25:20|5979.7|5979|5979.82|5979.12|5979.95|5979.25|5979.7|5979|9
1735046730000|2024-12-24 13:25:30|5979.95|5979.25|5979.57|5978.87|5979.95|5979.25|5979.57|5978.87|30
1735046740000|2024-12-24 13:25:40|5979.45|5978.75|5979.2|5978.5|5979.45|5978.75|5979.2|5978.5|1
1735046750000|2024-12-24 13:25:50|5979.07|5978.37|5978.95|5978.25|5979.2|5978.5|5978.95|5978.25|7
1735046760000|2024-12-24 13:26:00|5978.7|5978|5979.45|5978.75|5979.45|5978.75|5978.7|5978|32
1735046770000|2024-12-24 13:26:10|5979.32|5978.62|5979.2|5978.5|5979.57|5978.87|5979.2|5978.5|24
1735046780000|2024-12-24 13:26:20|5978.95|5978.25|5978.95|5978.25|5978.95|5978.25|5978.95|5978.25|8
1735046790000|2024-12-24 13:26:30|5978.82|5978.12|5978.7|5978|5978.95|5978.25|5978.7|5978|9
1735046800000|2024-12-24 13:26:40|5978.45|5977.75|5978.45|5977.75|5978.45|5977.75|5978.45|5977.75|25
1735046820000|2024-12-24 13:27:00|||||||||9
1735046830000|2024-12-24 13:27:10|5978.57|5977.87|5979.2|5978.5|5979.2|5978.5|5978.57|5977.87|48
1735046840000|2024-12-24 13:27:20|5979.07|5978.37|5979.2|5978.5|5979.2|5978.5|5978.95|5978.25|6
1735046850000|2024-12-24 13:27:30|5979.32|5978.62|5979.32|5978.62|5979.45|5978.75|5979.2|5978.5|10
1735046870000|2024-12-24 13:27:50|5979.2|5978.5|5979.2|5978.5|5979.2|5978.5|5979.2|5978.5|0
1735046880000|2024-12-24 13:28:00|5979.32|5978.62|5979.32|5978.62|5979.32|5978.62|5979.32|5978.62|15
1735046890000|2024-12-24 13:28:10|5979.45|5978.75|5979.7|5979|5979.7|5979|5979.45|5978.75|4
1735046910000|2024-12-24 13:28:30|5979.57|5978.87|5979.7|5979|5979.7|5979|5979.57|5978.87|8
1735046920000|2024-12-24 13:28:40|5979.82|5979.12|5979.82|5979.12|5979.95|5979.25|5979.82|5979.12|20
1735046930000|2024-12-24 13:28:50|5979.7|5979|5979.7|5979|5979.95|5979.25|5979.45|5978.75|59
1735046940000|2024-12-24 13:29:00|5979.82|5979.12|5979.95|5979.25|5979.95|5979.25|5979.82|5979.12|15
1735046950000|2024-12-24 13:29:10|5979.82|5979.12|5979.57|5978.87|5979.95|5979.25|5979.57|5978.87|28
1735046960000|2024-12-24 13:29:20|5979.7|5979|5979.57|5978.87|5979.82|5979.12|5979.45|5978.75|6
1735046970000|2024-12-24 13:29:30|5979.45|5978.75|5979.57|5978.87|5979.7|5979|5979.45|5978.75|9
1735046980000|2024-12-24 13:29:40|5979.7|5979|5979.7|5979|5979.7|5979|5979.57|5978.87|7
1735046990000|2024-12-24 13:29:50|5979.57|5978.87|5979.57|5978.87|5979.7|5979|5979.57|5978.87|5
1735047000000|2024-12-24 13:30:00|5979.7|5979|5979.7|5979|5979.7|5979|5979.57|5978.87|9
1735047010000|2024-12-24 13:30:10|5979.57|5978.87|5979.7|5979|5979.7|5979|5979.45|5978.75|34
1735047020000|2024-12-24 13:30:20|5979.57|5978.87|5979.57|5978.87|5979.7|5979|5979.45|5978.75|26
1735047030000|2024-12-24 13:30:30|5979.45|5978.75|5979.7|5979|5979.7|5979|5979.45|5978.75|33
1735047040000|2024-12-24 13:30:40|||||||||7
1735047050000|2024-12-24 13:30:50|||||||||1
1735047060000|2024-12-24 13:31:00|||||||||3
1735047070000|2024-12-24 13:31:10|5979.95|5979.25|5980.2|5979.5|5980.2|5979.5|5979.95|5979.25|28
1735047080000|2024-12-24 13:31:20|||||||||31
1735047090000|2024-12-24 13:31:30|||||||||1
1735047100000|2024-12-24 13:31:40|||||||||6
1735047110000|2024-12-24 13:31:50|5980.45|5979.75|5980.7|5980|5980.7|5980|5980.45|5979.75|48
1735047120000|2024-12-24 13:32:00|5980.57|5979.87|5980.45|5979.75|5980.57|5979.87|5980.2|5979.5|48
1735047130000|2024-12-24 13:32:10|5980.57|5979.87|5980.45|5979.75|5980.57|5979.87|5980.45|5979.75|35
1735047140000|2024-12-24 13:32:20|5980.32|5979.62|5980.45|5979.75|5980.45|5979.75|5980.2|5979.5|6
1735047150000|2024-12-24 13:32:30|||||||||3
1735047160000|2024-12-24 13:32:40|||||||||1
1735047170000|2024-12-24 13:32:50|5980.32|5979.62|5979.95|5979.25|5980.32|5979.62|5979.95|5979.25|46
1735047180000|2024-12-24 13:33:00|5979.82|5979.12|5979.82|5979.12|5979.95|5979.25|5979.45|5978.75|32
1735047190000|2024-12-24 13:33:10|5979.7|5979|5979.82|5979.12|5979.95|5979.25|5979.7|5979|15
1735047200000|2024-12-24 13:33:20|5979.7|5979|5979.45|5978.75|5979.7|5979|5979.45|5978.75|15
1735047210000|2024-12-24 13:33:30|||||||||3
1735047220000|2024-12-24 13:33:40|5979.57|5978.87|5979.7|5979|5979.7|5979|5979.57|5978.87|6
1735047230000|2024-12-24 13:33:50|5979.57|5978.87|5979.7|5979|5979.7|5979|5979.57|5978.87|21
1735047240000|2024-12-24 13:34:00|5979.82|5979.12|5979.82|5979.12|5979.95|5979.25|5979.7|5979|17
1735047250000|2024-12-24 13:34:10|5979.95|5979.25|5979.95|5979.25|5979.95|5979.25|5979.82|5979.12|3
1735047260000|2024-12-24 13:34:20|||||||||20
1735047270000|2024-12-24 13:34:30|5979.82|5979.12|5979.7|5979|5979.82|5979.12|5979.7|5979|4
1735047280000|2024-12-24 13:34:40|5979.82|5979.12|5980.2|5979.5|5980.2|5979.5|5979.82|5979.12|60
1735047290000|2024-12-24 13:34:50|||||||||1
1735047300000|2024-12-24 13:35:00|5979.95|5979.25|5979.95|5979.25|5979.95|5979.25|5979.95|5979.25|44
1735047310000|2024-12-24 13:35:10|5980.2|5979.5|5979.95|5979.25|5980.2|5979.5|5979.95|5979.25|40
1735047330000|2024-12-24 13:35:30|||||||||2
1735047340000|2024-12-24 13:35:40|5980.2|5979.5|5979.95|5979.25|5980.2|5979.5|5979.95|5979.25|21
1735047350000|2024-12-24 13:35:50|5979.82|5979.12|5979.45|5978.75|5979.82|5979.12|5979.45|5978.75|97
1735047360000|2024-12-24 13:36:00|5979.32|5978.62|5979.2|5978.5|5979.32|5978.62|5979.2|5978.5|26
1735047370000|2024-12-24 13:36:10|5978.95|5978.25|5978.7|5978|5978.95|5978.25|5978.7|5978|32
1735047380000|2024-12-24 13:36:20|5978.82|5978.12|5978.7|5978|5978.95|5978.25|5978.7|5978|92
1735047390000|2024-12-24 13:36:30|5978.82|5978.12|5978.7|5978|5978.82|5978.12|5978.7|5978|17
1735047400000|2024-12-24 13:36:40|5978.45|5977.75|5978.45|5977.75|5978.45|5977.75|5978.45|5977.75|22
1735047410000|2024-12-24 13:36:50|||||||||13
1735047420000|2024-12-24 13:37:00|5978.57|5977.87|5978.95|5978.25|5978.95|5978.25|5978.57|5977.87|10
1735047430000|2024-12-24 13:37:10|5979.07|5978.37|5978.95|5978.25|5979.2|5978.5|5978.95|5978.25|29
1735047440000|2024-12-24 13:37:20|5978.82|5978.12|5978.7|5978|5978.95|5978.25|5978.7|5978|9
1735047450000|2024-12-24 13:37:30|5978.82|5978.12|5978.7|5978|5978.82|5978.12|5978.7|5978|5
1735047460000|2024-12-24 13:37:40|5978.57|5977.87|5978.7|5978|5978.7|5978|5978.45|5977.75|43
1735047470000|2024-12-24 13:37:50|5978.95|5978.25|5978.95|5978.25|5978.95|5978.25|5978.95|5978.25|32
1735047480000|2024-12-24 13:38:00|5979.07|5978.37|5979.2|5978.5|5979.2|5978.5|5979.07|5978.37|14
1735047500000|2024-12-24 13:38:20|5979.45|5978.75|5979.95|5979.25|5979.95|5979.25|5979.45|5978.75|31
1735047510000|2024-12-24 13:38:30|5979.82|5979.12|5979.45|5978.75|5979.95|5979.25|5979.45|5978.75|36
1735047520000|2024-12-24 13:38:40|||||||||8
1735047530000|2024-12-24 13:38:50|5979.57|5978.87|5979.7|5979|5979.7|5979|5979.57|5978.87|2
1735047540000|2024-12-24 13:39:00|5979.95|5979.25|5979.95|5979.25|5979.95|5979.25|5979.95|5979.25|10
1735047550000|2024-12-24 13:39:10|5979.82|5979.12|5979.95|5979.25|5979.95|5979.25|5979.7|5979|30
1735047560000|2024-12-24 13:39:20|||||||||6
1735047570000|2024-12-24 13:39:30|5980.2|5979.5|5980.2|5979.5|5980.2|5979.5|5980.2|5979.5|21
1735047580000|2024-12-24 13:39:40|||||||||1
1735047590000|2024-12-24 13:39:50|||||||||11
1735047600000|2024-12-24 13:40:00|||||||||2
1735047610000|2024-12-24 13:40:10|5980.32|5979.62|5980.2|5979.5|5980.32|5979.62|5980.2|5979.5|31
1735047620000|2024-12-24 13:40:20|||||||||15
1735047630000|2024-12-24 13:40:30|5980.07|5979.37|5979.7|5979|5980.07|5979.37|5979.7|5979|51
1735047640000|2024-12-24 13:40:40|5979.45|5978.75|5979.45|5978.75|5979.7|5979|5979.45|5978.75|44
1735047650000|2024-12-24 13:40:50|5979.57|5978.87|5979.7|5979|5979.7|5979|5979.57|5978.87|6
1735047660000|2024-12-24 13:41:00|5979.57|5978.87|5979.57|5978.87|5979.57|5978.87|5979.57|5978.87|12
1735047670000|2024-12-24 13:41:10|5979.45|5978.75|5979.45|5978.75|5979.45|5978.75|5979.2|5978.5|51
1735047680000|2024-12-24 13:41:20|5979.57|5978.87|5979.7|5979|5979.7|5979|5979.57|5978.87|15
1735047690000|2024-12-24 13:41:30|5979.82|5979.12|5979.95|5979.25|5979.95|5979.25|5979.82|5979.12|4
1735047700000|2024-12-24 13:41:40|5980.07|5979.37|5979.95|5979.25|5980.07|5979.37|5979.95|5979.25|21
1735047710000|2024-12-24 13:41:50|||||||||4
1735047720000|2024-12-24 13:42:00|5979.82|5979.12|5979.7|5979|5979.82|5979.12|5979.7|5979|22
1735047730000|2024-12-24 13:42:10|5979.57|5978.87|5979.45|5978.75|5979.57|5978.87|5979.45|5978.75|23
1735047740000|2024-12-24 13:42:20|5979.32|5978.62|5979.2|5978.5|5979.45|5978.75|5979.2|5978.5|75
1735047750000|2024-12-24 13:42:30|5979.32|5978.62|5979.45|5978.75|5979.45|5978.75|5979.32|5978.62|19
1735047760000|2024-12-24 13:42:40|5979.32|5978.62|5979.2|5978.5|5979.45|5978.75|5979.2|5978.5|10
1735047770000|2024-12-24 13:42:50|5979.32|5978.62|5979.2|5978.5|5979.45|5978.75|5979.2|5978.5|28
1735047780000|2024-12-24 13:43:00|5979.45|5978.75|5979.7|5979|5979.7|5979|5979.45|5978.75|6
1735047790000|2024-12-24 13:43:10|5980.07|5979.37|5979.95|5979.25|5980.2|5979.5|5979.95|5979.25|68
1735047800000|2024-12-24 13:43:20|5980.07|5979.37|5980.2|5979.5|5980.2|5979.5|5980.07|5979.37|7
1735047820000|2024-12-24 13:43:40|5980.07|5979.37|5980.2|5979.5|5980.2|5979.5|5980.07|5979.37|18
1735047830000|2024-12-24 13:43:50|||||||||2
1735047850000|2024-12-24 13:44:10|5979.95|5979.25|5979.95|5979.25|5979.95|5979.25|5979.95|5979.25|26
1735047860000|2024-12-24 13:44:20|5979.7|5979|5979.82|5979.12|5979.95|5979.25|5979.7|5979|32
1735047870000|2024-12-24 13:44:30|5979.95|5979.25|5979.95|5979.25|5979.95|5979.25|5979.7|5979|2
1735047880000|2024-12-24 13:44:40|5980.07|5979.37|5980.2|5979.5|5980.2|5979.5|5980.07|5979.37|47
1735047900000|2024-12-24 13:45:00|5980.32|5979.62|5980.45|5979.75|5980.45|5979.75|5980.32|5979.62|18
1735047910000|2024-12-24 13:45:10|5980.7|5980|5980.7|5980|5980.7|5980|5980.45|5979.75|92
1735047920000|2024-12-24 13:45:20|||||||||3
1735047930000|2024-12-24 13:45:30|5980.95|5980.25|5980.95|5980.25|5981.2|5980.5|5980.7|5980|121
1735047940000|2024-12-24 13:45:40|5981.2|5980.5|5981.2|5980.5|5981.2|5980.5|5981.2|5980.5|22
1735047950000|2024-12-24 13:45:50|5981.07|5980.37|5981.2|5980.5|5981.2|5980.5|5981.07|5980.37|14
1735047960000|2024-12-24 13:46:00|5981.32|5980.62|5981.2|5980.5|5981.57|5980.87|5981.2|5980.5|168
1735047970000|2024-12-24 13:46:10|5981.32|5980.62|5981.2|5980.5|5981.32|5980.62|5981.2|5980.5|43
1735047980000|2024-12-24 13:46:20|5980.95|5980.25|5980.95|5980.25|5980.95|5980.25|5980.95|5980.25|32
1735047990000|2024-12-24 13:46:30|5981.07|5980.37|5981.2|5980.5|5981.2|5980.5|5980.95|5980.25|37
1735048000000|2024-12-24 13:46:40|||||||||7
1735048010000|2024-12-24 13:46:50|5981.07|5980.37|5981.2|5980.5|5981.2|5980.5|5980.95|5980.25|49
1735048020000|2024-12-24 13:47:00|||||||||2
1735048030000|2024-12-24 13:47:10|5980.7|5980|5980.7|5980|5980.7|5980|5980.7|5980|33
1735048040000|2024-12-24 13:47:20|5980.82|5980.12|5980.95|5980.25|5980.95|5980.25|5980.82|5980.12|3
1735048050000|2024-12-24 13:47:30|5981.07|5980.37|5981.2|5980.5|5981.2|5980.5|5981.07|5980.37|16
1735048060000|2024-12-24 13:47:40|5981.07|5980.37|5981.2|5980.5|5981.2|5980.5|5981.07|5980.37|16
1735048070000|2024-12-24 13:47:50|5981.32|5980.62|5981.45|5980.75|5981.45|5980.75|5981.32|5980.62|9
1735048080000|2024-12-24 13:48:00|5981.57|5980.87|5981.45|5980.75|5981.7|5981|5981.2|5980.5|83
1735048100000|2024-12-24 13:48:20|||||||||24
1735048110000|2024-12-24 13:48:30|5981.2|5980.5|5981.45|5980.75|5981.45|5980.75|5981.2|5980.5|91
1735048120000|2024-12-24 13:48:40|5981.2|5980.5|5981.2|5980.5|5981.32|5980.62|5981.2|5980.5|16
1735048130000|2024-12-24 13:48:50|5981.32|5980.62|5981.2|5980.5|5981.45|5980.75|5981.2|5980.5|22
1735048140000|2024-12-24 13:49:00|5981.32|5980.62|5981.2|5980.5|5981.45|5980.75|5981.2|5980.5|41
1735048150000|2024-12-24 13:49:10|5981.45|5980.75|5981.45|5980.75|5981.45|5980.75|5981.45|5980.75|51
1735048160000|2024-12-24 13:49:20|5981.57|5980.87|5981.7|5981|5981.7|5981|5981.57|5980.87|12
1735048180000|2024-12-24 13:49:40|||||||||45
1735048190000|2024-12-24 13:49:50|5981.95|5981.25|5981.7|5981|5981.95|5981.25|5981.7|5981|40
1735048200000|2024-12-24 13:50:00|5981.45|5980.75|5981.7|5981|5981.7|5981|5981.45|5980.75|61
1735048210000|2024-12-24 13:50:10|5981.95|5981.25|5981.95|5981.25|5981.95|5981.25|5981.7|5981|51
1735048220000|2024-12-24 13:50:20|||||||||8
1735048230000|2024-12-24 13:50:30|5982.07|5981.37|5981.95|5981.25|5982.2|5981.5|5981.95|5981.25|135
1735048240000|2024-12-24 13:50:40|5981.82|5981.12|5981.7|5981|5981.82|5981.12|5981.7|5981|38
1735048250000|2024-12-24 13:50:50|||||||||21
1735048260000|2024-12-24 13:51:00|5981.82|5981.12|5981.82|5981.12|5981.82|5981.12|5981.57|5980.87|41
1735048270000|2024-12-24 13:51:10|5981.7|5981|5981.95|5981.25|5981.95|5981.25|5981.7|5981|19
1735048280000|2024-12-24 13:51:20|5982.2|5981.5|5982.2|5981.5|5982.32|5981.62|5982.2|5981.5|130
1735048290000|2024-12-24 13:51:30|5982.45|5981.75|5982.32|5981.62|5982.45|5981.75|5982.2|5981.5|84
1735048300000|2024-12-24 13:51:40|5982.2|5981.5|5981.95|5981.25|5982.2|5981.5|5981.7|5981|170
1735048310000|2024-12-24 13:51:50|||||||||12
1735048320000|2024-12-24 13:52:00|||||||||2
1735048330000|2024-12-24 13:52:10|5982.07|5981.37|5981.7|5981|5982.07|5981.37|5981.7|5981|79
1735048340000|2024-12-24 13:52:20|5981.82|5981.12|5981.7|5981|5981.95|5981.25|5981.7|5981|33
1735048350000|2024-12-24 13:52:30|5981.57|5980.87|5981.7|5981|5981.7|5981|5981.57|5980.87|38
1735048360000|2024-12-24 13:52:40|||||||||4
1735048370000|2024-12-24 13:52:50|||||||||3
1735048380000|2024-12-24 13:53:00|5981.45|5980.75|5981.45|5980.75|5981.45|5980.75|5981.2|5980.5|51
1735048390000|2024-12-24 13:53:10|5981.57|5980.87|5981.82|5981.12|5981.82|5981.12|5981.57|5980.87|13
1735048400000|2024-12-24 13:53:20|5981.95|5981.25|5981.95|5981.25|5981.95|5981.25|5981.95|5981.25|53
1735048410000|2024-12-24 13:53:30|5982.2|5981.5|5982.2|5981.5|5982.2|5981.5|5982.2|5981.5|55
1735048420000|2024-12-24 13:53:40|||||||||1
1735048430000|2024-12-24 13:53:50|||||||||3
1735048440000|2024-12-24 13:54:00|||||||||5
1735048450000|2024-12-24 13:54:10|||||||||4
1735048460000|2024-12-24 13:54:20|||||||||8
1735048470000|2024-12-24 13:54:30|||||||||8
1735048480000|2024-12-24 13:54:40|||||||||7
1735048490000|2024-12-24 13:54:50|||||||||1
1735048500000|2024-12-24 13:55:00|5982.32|5981.62|5981.95|5981.25|5982.32|5981.62|5981.95|5981.25|131
1735048510000|2024-12-24 13:55:10|5982.07|5981.37|5982.07|5981.37|5982.07|5981.37|5981.95|5981.25|31
1735048520000|2024-12-24 13:55:20|5982.2|5981.5|5982.2|5981.5|5982.2|5981.5|5981.95|5981.25|92
1735048530000|2024-12-24 13:55:30|||||||||3
1735048540000|2024-12-24 13:55:40|||||||||15
1735048550000|2024-12-24 13:55:50|5982.32|5981.62|5981.95|5981.25|5982.32|5981.62|5981.95|5981.25|135
1735048560000|2024-12-24 13:56:00|5982.07|5981.37|5981.7|5981|5982.07|5981.37|5981.7|5981|68
1735048570000|2024-12-24 13:56:10|5981.82|5981.12|5982.32|5981.62|5982.32|5981.62|5981.82|5981.12|118
1735048580000|2024-12-24 13:56:20|5982.45|5981.75|5982.2|5981.5|5982.45|5981.75|5982.2|5981.5|20
1735048590000|2024-12-24 13:56:30|||||||||5
1735048600000|2024-12-24 13:56:40|5981.95|5981.25|5981.95|5981.25|5981.95|5981.25|5981.95|5981.25|133
1735048610000|2024-12-24 13:56:50|||||||||13
1735048620000|2024-12-24 13:57:00|5982.07|5981.37|5982.2|5981.5|5982.2|5981.5|5981.95|5981.25|36
1735048630000|2024-12-24 13:57:10|||||||||47
1735048640000|2024-12-24 13:57:20|5982.32|5981.62|5982.32|5981.62|5982.32|5981.62|5982.2|5981.5|75
1735048650000|2024-12-24 13:57:30|5982.2|5981.5|5981.95|5981.25|5982.45|5981.75|5981.95|5981.25|74
1735048670000|2024-12-24 13:57:50|||||||||10
1735048680000|2024-12-24 13:58:00|5981.82|5981.12|5982.2|5981.5|5982.2|5981.5|5981.7|5981|120
1735048690000|2024-12-24 13:58:10|5982.07|5981.37|5982.2|5981.5|5982.2|5981.5|5982.07|5981.37|39
1735048700000|2024-12-24 13:58:20|5982.07|5981.37|5982.2|5981.5|5982.2|5981.5|5982.07|5981.37|17
1735048710000|2024-12-24 13:58:30|||||||||2
1735048720000|2024-12-24 13:58:40|||||||||42
1735048730000|2024-12-24 13:58:50|||||||||47
1735048740000|2024-12-24 13:59:00|||||||||6
1735048750000|2024-12-24 13:59:10|||||||||3
1735048760000|2024-12-24 13:59:20|5982.07|5981.37|5981.95|5981.25|5982.07|5981.37|5981.95|5981.25|51
1735048770000|2024-12-24 13:59:30|||||||||2
1735048780000|2024-12-24 13:59:40|5982.07|5981.37|5982.2|5981.5|5982.2|5981.5|5982.07|5981.37|24
1735048790000|2024-12-24 13:59:50|||||||||5
1735048800000|2024-12-24 14:00:00|5982.07|5981.37|5981.7|5981|5982.2|5981.5|5981.7|5981|79
1735048810000|2024-12-24 14:00:10|5981.82|5981.12|5981.95|5981.25|5981.95|5981.25|5981.82|5981.12|103
1735048820000|2024-12-24 14:00:20|||||||||4
1735048830000|2024-12-24 14:00:30|||||||||3
1735048840000|2024-12-24 14:00:40|5982.07|5981.37|5981.95|5981.25|5982.2|5981.5|5981.95|5981.25|52
1735048850000|2024-12-24 14:00:50|5982.2|5981.5|5981.95|5981.25|5982.2|5981.5|5981.95|5981.25|40
1735048860000|2024-12-24 14:01:00|||||||||8
1735048870000|2024-12-24 14:01:10|5982.07|5981.37|5981.82|5981.12|5982.07|5981.37|5981.7|5981|91
1735048880000|2024-12-24 14:01:20|5981.95|5981.25|5981.95|5981.25|5981.95|5981.25|5981.95|5981.25|29
1735048890000|2024-12-24 14:01:30|5982.2|5981.5|5981.95|5981.25|5982.2|5981.5|5981.95|5981.25|37
1735048900000|2024-12-24 14:01:40|5982.07|5981.37|5982.2|5981.5|5982.2|5981.5|5982.07|5981.37|65
1735048910000|2024-12-24 14:01:50|5982.32|5981.62|5983.95|5983.25|5983.95|5983.25|5982.2|5981.5|1646
1735048920000|2024-12-24 14:02:00|5984.2|5983.5|5984.7|5984|5984.95|5984.25|5983.95|5983.25|332
1735048930000|2024-12-24 14:02:10|5984.45|5983.75|5984.7|5984|5984.95|5984.25|5984.45|5983.75|159
1735048940000|2024-12-24 14:02:20|5984.82|5984.12|5984.45|5983.75|5984.95|5984.25|5983.95|5983.25|269
1735048950000|2024-12-24 14:02:30|5984.7|5984|5984.2|5983.5|5984.7|5984|5984.2|5983.5|87
1735048960000|2024-12-24 14:02:40|5983.95|5983.25|5984.45|5983.75|5984.45|5983.75|5983.95|5983.25|115
1735048970000|2024-12-24 14:02:50|5984.32|5983.62|5984.2|5983.5|5984.45|5983.75|5984.2|5983.5|94
1735048980000|2024-12-24 14:03:00|5984.32|5983.62|5984.7|5984|5984.7|5984|5984.2|5983.5|132
1735048990000|2024-12-24 14:03:10|5984.45|5983.75|5983.95|5983.25|5984.45|5983.75|5983.95|5983.25|54
1735049000000|2024-12-24 14:03:20|5984.2|5983.5|5983.95|5983.25|5984.2|5983.5|5983.95|5983.25|98
1735049010000|2024-12-24 14:03:30|5983.45|5982.75|5983.32|5982.62|5983.45|5982.75|5982.95|5982.25|109
1735049020000|2024-12-24 14:03:40|5983.45|5982.75|5983.45|5982.75|5983.45|5982.75|5983.45|5982.75|3
1735049030000|2024-12-24 14:03:50|||||||||30
1735049040000|2024-12-24 14:04:00|5983.2|5982.5|5983.45|5982.75|5983.45|5982.75|5983.2|5982.5|28
1735049050000|2024-12-24 14:04:10|5983.32|5982.62|5983.45|5982.75|5983.45|5982.75|5983.32|5982.62|42
1735049060000|2024-12-24 14:04:20|5983.2|5982.5|5982.95|5982.25|5983.2|5982.5|5982.95|5982.25|95
1735049070000|2024-12-24 14:04:30|||||||||6
1735049080000|2024-12-24 14:04:40|5982.7|5982|5981.7|5981|5982.7|5982|5981.7|5981|164
1735049090000|2024-12-24 14:04:50|5981.82|5981.12|5982.2|5981.5|5982.32|5981.62|5981.82|5981.12|93
1735049100000|2024-12-24 14:05:00|5982.32|5981.62|5982.7|5982|5982.82|5982.12|5982.32|5981.62|81
1735049110000|2024-12-24 14:05:10|5982.45|5981.75|5982.45|5981.75|5982.45|5981.75|5982.45|5981.75|30
1735049120000|2024-12-24 14:05:20|||||||||2
1735049130000|2024-12-24 14:05:30|5982.2|5981.5|5982.45|5981.75|5982.45|5981.75|5982.2|5981.5|57
1735049140000|2024-12-24 14:05:40|5982.2|5981.5|5982.45|5981.75|5982.45|5981.75|5982.2|5981.5|28
1735049150000|2024-12-24 14:05:50|5982.7|5982|5983.2|5982.5|5983.2|5982.5|5982.7|5982|50
1735049160000|2024-12-24 14:06:00|5983.45|5982.75|5982.95|5982.25|5983.45|5982.75|5982.95|5982.25|78
1735049170000|2024-12-24 14:06:10|||||||||6
1735049180000|2024-12-24 14:06:20|5983.2|5982.5|5983.2|5982.5|5983.2|5982.5|5983.2|5982.5|33
1735049190000|2024-12-24 14:06:30|5983.45|5982.75|5983.45|5982.75|5983.45|5982.75|5983.45|5982.75|2
1735049200000|2024-12-24 14:06:40|||||||||39
1735049210000|2024-12-24 14:06:50|5983.57|5982.87|5983.7|5983|5983.7|5983|5983.45|5982.75|44
1735049220000|2024-12-24 14:07:00|5983.82|5983.12|5983.95|5983.25|5983.95|5983.25|5983.7|5983|39
1735049230000|2024-12-24 14:07:10|||||||||20
1735049240000|2024-12-24 14:07:20|5983.7|5983|5983.7|5983|5983.82|5983.12|5983.7|5983|85
1735049250000|2024-12-24 14:07:30|5983.95|5983.25|5983.95|5983.25|5983.95|5983.25|5983.95|5983.25|11
1735049260000|2024-12-24 14:07:40|5983.82|5983.12|5984.2|5983.5|5984.2|5983.5|5983.7|5983|80
1735049270000|2024-12-24 14:07:50|||||||||8
1735049280000|2024-12-24 14:08:00|5984.32|5983.62|5984.45|5983.75|5984.45|5983.75|5984.2|5983.5|79
1735049290000|2024-12-24 14:08:10|5984.2|5983.5|5984.2|5983.5|5984.45|5983.75|5984.2|5983.5|46
1735049300000|2024-12-24 14:08:20|5984.32|5983.62|5984.2|5983.5|5984.45|5983.75|5984.2|5983.5|21
1735049310000|2024-12-24 14:08:30|5984.07|5983.37|5983.95|5983.25|5984.2|5983.5|5983.95|5983.25|55
1735049320000|2024-12-24 14:08:40|5984.07|5983.37|5984.2|5983.5|5984.2|5983.5|5984.07|5983.37|11
1735049330000|2024-12-24 14:08:50|||||||||2
1735049340000|2024-12-24 14:09:00|5984.45|5983.75|5984.45|5983.75|5984.45|5983.75|5984.45|5983.75|72
1735049350000|2024-12-24 14:09:10|5984.57|5983.87|5984.45|5983.75|5984.57|5983.87|5984.45|5983.75|87
1735049360000|2024-12-24 14:09:20|||||||||2
1735049370000|2024-12-24 14:09:30|||||||||21
1735049380000|2024-12-24 14:09:40|5984.7|5984|5984.95|5984.25|5984.95|5984.25|5984.7|5984|93
1735049390000|2024-12-24 14:09:50|5985.2|5984.5|5985.2|5984.5|5985.2|5984.5|5985.2|5984.5|34
1735049400000|2024-12-24 14:10:00|5984.95|5984.25|5985.45|5984.75|5985.45|5984.75|5984.95|5984.25|147
1735049410000|2024-12-24 14:10:10|5985.57|5984.87|5985.45|5984.75|5985.7|5985|5985.32|5984.62|128
1735049420000|2024-12-24 14:10:20|||||||||21
1735049430000|2024-12-24 14:10:30|5985.7|5985|5985.45|5984.75|5985.7|5985|5985.45|5984.75|87
1735049440000|2024-12-24 14:10:40|||||||||36
1735049450000|2024-12-24 14:10:50|||||||||15
1735049460000|2024-12-24 14:11:00|5985.7|5985|5985.7|5985|5985.7|5985|5985.7|5985|43
1735049470000|2024-12-24 14:11:10|5985.45|5984.75|5985.7|5985|5985.7|5985|5985.45|5984.75|67
1735049480000|2024-12-24 14:11:20|5985.57|5984.87|5985.7|5985|5985.7|5985|5985.57|5984.87|23
1735049490000|2024-12-24 14:11:30|5985.95|5985.25|5985.7|5985|5985.95|5985.25|5985.7|5985|83
1735049500000|2024-12-24 14:11:40|||||||||15
1735049510000|2024-12-24 14:11:50|5985.82|5985.12|5986.2|5985.5|5986.2|5985.5|5985.82|5985.12|154
1735049520000|2024-12-24 14:12:00|5985.95|5985.25|5986.2|5985.5|5986.2|5985.5|5985.95|5985.25|167
1735049530000|2024-12-24 14:12:10|5986.45|5985.75|5986.45|5985.75|5986.45|5985.75|5986.45|5985.75|163
1735049540000|2024-12-24 14:12:20|5986.7|5986|5986.95|5986.25|5986.95|5986.25|5986.7|5986|335
1735049550000|2024-12-24 14:12:30|5987.07|5986.37|5986.95|5986.25|5987.7|5987|5986.95|5986.25|315
1735049560000|2024-12-24 14:12:40|5987.07|5986.37|5987.2|5986.5|5987.2|5986.5|5986.95|5986.25|158
1735049570000|2024-12-24 14:12:50|5986.95|5986.25|5986.95|5986.25|5987.2|5986.5|5986.95|5986.25|66
1735049580000|2024-12-24 14:13:00|5986.7|5986|5987.45|5986.75|5987.45|5986.75|5986.7|5986|191
1735049590000|2024-12-24 14:13:10|5987.32|5986.62|5987.45|5986.75|5987.7|5987|5987.2|5986.5|144
1735049600000|2024-12-24 14:13:20|5987.32|5986.62|5987.45|5986.75|5987.45|5986.75|5987.32|5986.62|82
1735049610000|2024-12-24 14:13:30|5987.32|5986.62|5987.32|5986.62|5987.45|5986.75|5987.32|5986.62|76
1735049620000|2024-12-24 14:13:40|5987.45|5986.75|5987.2|5986.5|5987.45|5986.75|5987.2|5986.5|27
1735049630000|2024-12-24 14:13:50|5987.07|5986.37|5986.95|5986.25|5987.07|5986.37|5986.95|5986.25|21
1735049640000|2024-12-24 14:14:00|5987.2|5986.5|5986.95|5986.25|5987.45|5986.75|5986.95|5986.25|144
1735049650000|2024-12-24 14:14:10|5987.07|5986.37|5987.2|5986.5|5987.45|5986.75|5987.07|5986.37|54
1735049660000|2024-12-24 14:14:20|5987.07|5986.37|5986.82|5986.12|5987.07|5986.37|5986.7|5986|135
1735049670000|2024-12-24 14:14:30|5986.95|5986.25|5987.45|5986.75|5987.45|5986.75|5986.7|5986|105
1735049680000|2024-12-24 14:14:40|||||||||87
1735049690000|2024-12-24 14:14:50|||||||||27
1735049700000|2024-12-24 14:15:00|5987.7|5987|5987.95|5987.25|5987.95|5987.25|5987.7|5987|154
1735049710000|2024-12-24 14:15:10|5987.7|5987|5987.7|5987|5987.82|5987.12|5987.7|5987|37
1735049720000|2024-12-24 14:15:20|5987.82|5987.12|5987.7|5987|5987.82|5987.12|5987.7|5987|98
1735049730000|2024-12-24 14:15:30|5987.45|5986.75|5987.45|5986.75|5987.45|5986.75|5987.45|5986.75|33
1735049740000|2024-12-24 14:15:40|5987.7|5987|5987.07|5986.37|5987.7|5987|5986.95|5986.25|108
1735049750000|2024-12-24 14:15:50|5986.95|5986.25|5986.82|5986.12|5987.07|5986.37|5986.82|5986.12|46
1735049760000|2024-12-24 14:16:00|5986.95|5986.25|5986.7|5986|5986.95|5986.25|5986.45|5985.75|126
1735049770000|2024-12-24 14:16:10|5986.95|5986.25|5986.7|5986|5986.95|5986.25|5986.7|5986|38
1735049780000|2024-12-24 14:16:20|5986.57|5985.87|5986.45|5985.75|5986.57|5985.87|5986.45|5985.75|15
1735049790000|2024-12-24 14:16:30|5986.32|5985.62|5986.2|5985.5|5986.45|5985.75|5986.2|5985.5|73
1735049800000|2024-12-24 14:16:40|||||||||11
1735049810000|2024-12-24 14:16:50|5986.45|5985.75|5986.95|5986.25|5986.95|5986.25|5986.45|5985.75|112
1735049820000|2024-12-24 14:17:00|5986.82|5986.12|5986.7|5986|5986.82|5986.12|5986.7|5986|26
1735049830000|2024-12-24 14:17:10|5986.82|5986.12|5986.95|5986.25|5986.95|5986.25|5986.7|5986|45
1735049840000|2024-12-24 14:17:20|5987.07|5986.37|5986.95|5986.25|5987.07|5986.37|5986.95|5986.25|43
1735049850000|2024-12-24 14:17:30|5987.07|5986.37|5986.7|5986|5987.2|5986.5|5986.7|5986|72
1735049860000|2024-12-24 14:17:40|5986.57|5985.87|5986.45|5985.75|5986.57|5985.87|5986.45|5985.75|5
1735049880000|2024-12-24 14:18:00|5986.2|5985.5|5985.82|5985.12|5986.2|5985.5|5985.82|5985.12|75
1735049890000|2024-12-24 14:18:10|5985.95|5985.25|5985.95|5985.25|5985.95|5985.25|5985.7|5985|141
1735049900000|2024-12-24 14:18:20|5985.82|5985.12|5985.7|5985|5985.82|5985.12|5985.57|5984.87|77
1735049910000|2024-12-24 14:18:30|5985.57|5984.87|5985.2|5984.5|5985.7|5985|5985.2|5984.5|188
1735049920000|2024-12-24 14:18:40|5984.95|5984.25|5984.95|5984.25|5984.95|5984.25|5984.95|5984.25|53
1735049930000|2024-12-24 14:18:50|5985.2|5984.5|5985.2|5984.5|5985.2|5984.5|5985.2|5984.5|40
1735049940000|2024-12-24 14:19:00|5984.95|5984.25|5984.95|5984.25|5985.2|5984.5|5984.95|5984.25|93
1735049950000|2024-12-24 14:19:10|5985.2|5984.5|5985.45|5984.75|5985.45|5984.75|5985.2|5984.5|198
1735049960000|2024-12-24 14:19:20|5985.57|5984.87|5985.7|5985|5985.7|5985|5985.57|5984.87|27
1735049970000|2024-12-24 14:19:30|5985.57|5984.87|5985.7|5985|5985.7|5985|5985.45|5984.75|39
1735049980000|2024-12-24 14:19:40|5985.57|5984.87|5985.45|5984.75|5985.57|5984.87|5985.45|5984.75|18
1735049990000|2024-12-24 14:19:50|5985.32|5984.62|5985.2|5984.5|5985.32|5984.62|5985.2|5984.5|32
1735050000000|2024-12-24 14:20:00|5985.32|5984.62|5985.45|5984.75|5985.45|5984.75|5985.32|5984.62|17
1735050010000|2024-12-24 14:20:10|||||||||37
1735050020000|2024-12-24 14:20:20|5985.32|5984.62|5985.2|5984.5|5985.45|5984.75|5985.2|5984.5|20
1735050030000|2024-12-24 14:20:30|5984.95|5984.25|5984.7|5984|5984.95|5984.25|5984.7|5984|86
1735050040000|2024-12-24 14:20:40|5984.45|5983.75|5984.7|5984|5984.7|5984|5984.45|5983.75|104
1735050050000|2024-12-24 14:20:50|5984.95|5984.25|5984.95|5984.25|5984.95|5984.25|5984.95|5984.25|47
1735050060000|2024-12-24 14:21:00|5984.82|5984.12|5984.7|5984|5984.82|5984.12|5984.45|5983.75|31
1735050070000|2024-12-24 14:21:10|5984.57|5983.87|5983.95|5983.25|5984.7|5984|5983.7|5983|185
1735050080000|2024-12-24 14:21:20|5983.7|5983|5983.7|5983|5983.95|5983.25|5983.7|5983|64
1735050090000|2024-12-24 14:21:30|5983.95|5983.25|5984.2|5983.5|5984.2|5983.5|5983.95|5983.25|82
1735050100000|2024-12-24 14:21:40|5984.45|5983.75|5984.2|5983.5|5984.45|5983.75|5983.95|5983.25|45
1735050110000|2024-12-24 14:21:50|5983.95|5983.25|5983.95|5983.25|5983.95|5983.25|5983.95|5983.25|22
1735050120000|2024-12-24 14:22:00|5984.07|5983.37|5984.45|5983.75|5984.45|5983.75|5983.95|5983.25|73
1735050130000|2024-12-24 14:22:10|5984.57|5983.87|5985.2|5984.5|5985.2|5984.5|5984.57|5983.87|168
1735050140000|2024-12-24 14:22:20|5984.95|5984.25|5984.95|5984.25|5985.2|5984.5|5984.95|5984.25|90
1735050150000|2024-12-24 14:22:30|5985.07|5984.37|5985.45|5984.75|5985.45|5984.75|5985.07|5984.37|71
1735050160000|2024-12-24 14:22:40|5985.2|5984.5|5985.7|5985|5985.95|5985.25|5985.2|5984.5|84
1735050170000|2024-12-24 14:22:50|5985.82|5985.12|5985.7|5985|5985.82|5985.12|5985.7|5985|20
1735050180000|2024-12-24 14:23:00|5985.95|5985.25|5985.95|5985.25|5985.95|5985.25|5985.82|5985.12|50
1735050190000|2024-12-24 14:23:10|5986.07|5985.37|5985.95|5985.25|5986.07|5985.37|5985.95|5985.25|19
1735050200000|2024-12-24 14:23:20|||||||||32
1735050210000|2024-12-24 14:23:30|||||||||21
1735050220000|2024-12-24 14:23:40|5985.7|5985|5985.7|5985|5985.7|5985|5985.7|5985|36
1735050230000|2024-12-24 14:23:50|5985.45|5984.75|5985.7|5985|5985.7|5985|5985.45|5984.75|70
1735050240000|2024-12-24 14:24:00|5985.57|5984.87|5985.7|5985|5985.7|5985|5985.57|5984.87|59
1735050250000|2024-12-24 14:24:10|5985.45|5984.75|5985.45|5984.75|5985.45|5984.75|5985.2|5984.5|95
1735050260000|2024-12-24 14:24:20|5985.2|5984.5|5985.2|5984.5|5985.2|5984.5|5984.95|5984.25|36
1735050270000|2024-12-24 14:24:30|5985.07|5984.37|5984.45|5983.75|5985.2|5984.5|5984.2|5983.5|133
1735050280000|2024-12-24 14:24:40|5984.7|5984|5984.2|5983.5|5984.7|5984|5984.2|5983.5|140
1735050290000|2024-12-24 14:24:50|5984.07|5983.37|5983.7|5983|5984.07|5983.37|5983.7|5983|103
1735050300000|2024-12-24 14:25:00|5983.95|5983.25|5983.95|5983.25|5983.95|5983.25|5983.7|5983|407
1735050310000|2024-12-24 14:25:10|5983.82|5983.12|5983.95|5983.25|5984.2|5983.5|5983.7|5983|133
1735050320000|2024-12-24 14:25:20|5983.82|5983.12|5983.45|5982.75|5983.95|5983.25|5983.45|5982.75|70
1735050330000|2024-12-24 14:25:30|5983.2|5982.5|5982.95|5982.25|5983.45|5982.75|5982.95|5982.25|146
1735050340000|2024-12-24 14:25:40|5982.82|5982.12|5982.45|5981.75|5982.82|5982.12|5982.45|5981.75|137
1735050350000|2024-12-24 14:25:50|5982.7|5982|5982.7|5982|5982.7|5982|5982.45|5981.75|155
1735050360000|2024-12-24 14:26:00|5982.95|5982.25|5982.95|5982.25|5983.07|5982.37|5982.7|5982|72
1735050370000|2024-12-24 14:26:10|5982.7|5982|5982.95|5982.25|5982.95|5982.25|5982.7|5982|71
1735050380000|2024-12-24 14:26:20|5982.82|5982.12|5982.95|5982.25|5983.2|5982.5|5982.82|5982.12|105
1735050390000|2024-12-24 14:26:30|5982.7|5982|5982.7|5982|5982.95|5982.25|5982.7|5982|72
1735050400000|2024-12-24 14:26:40|5982.82|5982.12|5982.45|5981.75|5982.95|5982.25|5982.45|5981.75|103
1735050410000|2024-12-24 14:26:50|||||||||15
1735050420000|2024-12-24 14:27:00|5982.2|5981.5|5982.2|5981.5|5982.2|5981.5|5982.2|5981.5|98
1735050430000|2024-12-24 14:27:10|5982.45|5981.75|5982.45|5981.75|5982.7|5982|5982.2|5981.5|96
1735050440000|2024-12-24 14:27:20|||||||||39
1735050450000|2024-12-24 14:27:30|5982.2|5981.5|5981.95|5981.25|5982.2|5981.5|5981.95|5981.25|105
1735050460000|2024-12-24 14:27:40|5982.07|5981.37|5981.95|5981.25|5982.07|5981.37|5981.95|5981.25|34
1735050470000|2024-12-24 14:27:50|5981.82|5981.12|5981.7|5981|5981.82|5981.12|5981.45|5980.75|168
1735050480000|2024-12-24 14:28:00|5981.45|5980.75|5982.32|5981.62|5982.45|5981.75|5981.45|5980.75|209
1735050490000|2024-12-24 14:28:10|5982.45|5981.75|5982.95|5982.25|5982.95|5982.25|5982.45|5981.75|220
1735050500000|2024-12-24 14:28:20|5983.2|5982.5|5982.95|5982.25|5983.2|5982.5|5982.95|5982.25|136
1735050510000|2024-12-24 14:28:30|5982.7|5982|5984.2|5983.5|5984.2|5983.5|5982.7|5982|357
1735050520000|2024-12-24 14:28:40|5983.95|5983.25|5984.45|5983.75|5984.45|5983.75|5983.95|5983.25|299
1735050530000|2024-12-24 14:28:50|5984.7|5984|5984.7|5984|5984.95|5984.25|5984.7|5984|236
1735050540000|2024-12-24 14:29:00|5984.82|5984.12|5985.7|5985|5985.7|5985|5984.7|5984|234
1735050550000|2024-12-24 14:29:10|5985.82|5985.12|5985.95|5985.25|5985.95|5985.25|5985.7|5985|205
1735050560000|2024-12-24 14:29:20|5985.7|5985|5985.7|5985|5985.7|5985|5985.7|5985|78
1735050570000|2024-12-24 14:29:30|5985.45|5984.75|5984.95|5984.25|5985.45|5984.75|5984.2|5983.5|262
1735050580000|2024-12-24 14:29:40|5984.7|5984|5984.2|5983.5|5984.95|5984.25|5983.95|5983.25|379
1735050590000|2024-12-24 14:29:50|5984.32|5983.62|5984.45|5983.75|5984.7|5984|5984.2|5983.5|585
1735050600000|2024-12-24 14:30:00|5984.35|5983.85|5981.22|5980.72|5985.1|5984.6|5980.85|5980.35|3295
1735050610000|2024-12-24 14:30:10|5981.1|5980.6|5980.1|5979.6|5981.1|5980.6|5979.85|5979.35|1437
1735050620000|2024-12-24 14:30:20|5980.35|5979.85|5980.1|5979.6|5980.85|5980.35|5979.85|5979.35|1040
1735050630000|2024-12-24 14:30:30|5980.35|5979.85|5980.6|5980.1|5980.85|5980.35|5980.1|5979.6|763
1735050640000|2024-12-24 14:30:40|5981.1|5980.6|5980.85|5980.35|5981.1|5980.6|5980.35|5979.85|671
1735050650000|2024-12-24 14:30:50|5980.6|5980.1|5980.35|5979.85|5981.1|5980.6|5980.35|5979.85|692
1735050660000|2024-12-24 14:31:00|5979.85|5979.35|5980.1|5979.6|5980.1|5979.6|5979.35|5978.85|1329
1735050670000|2024-12-24 14:31:10|5979.85|5979.35|5979.6|5979.1|5980.1|5979.6|5979.35|5978.85|821
1735050680000|2024-12-24 14:31:20|5979.72|5979.22|5978.85|5978.35|5979.72|5979.22|5978.6|5978.1|769
1735050690000|2024-12-24 14:31:30|5979.1|5978.6|5979.85|5979.35|5979.97|5979.47|5978.85|5978.35|947
1735050700000|2024-12-24 14:31:40|5980.1|5979.6|5980.6|5980.1|5980.72|5980.22|5979.85|5979.35|613
1735050710000|2024-12-24 14:31:50|5980.35|5979.85|5980.35|5979.85|5980.35|5979.85|5978.6|5978.1|664
1735050720000|2024-12-24 14:32:00|5980.1|5979.6|5981.6|5981.1|5981.6|5981.1|5979.6|5979.1|862
1735050730000|2024-12-24 14:32:10|5981.35|5980.85|5982.6|5982.1|5982.85|5982.35|5981.35|5980.85|845
1735050740000|2024-12-24 14:32:20|5982.85|5982.35|5981.1|5980.6|5982.85|5982.35|5981.1|5980.6|671
1735050750000|2024-12-24 14:32:30|5980.6|5980.1|5981.6|5981.1|5981.85|5981.35|5980.35|5979.85|656
1735050760000|2024-12-24 14:32:40|5981.85|5981.35|5982.35|5981.85|5982.85|5982.35|5981.6|5981.1|634
1735050770000|2024-12-24 14:32:50|5982.1|5981.6|5983.35|5982.85|5983.6|5983.1|5982.1|5981.6|312
1735050780000|2024-12-24 14:33:00|5983.85|5983.35|5983.1|5982.6|5983.85|5983.35|5982.6|5982.1|693
1735050790000|2024-12-24 14:33:10|5983.6|5983.1|5983.85|5983.35|5983.85|5983.35|5983.1|5982.6|622
1735050800000|2024-12-24 14:33:20|5983.6|5983.1|5984.6|5984.1|5984.6|5984.1|5983.6|5983.1|410
1735050810000|2024-12-24 14:33:30|5984.85|5984.35|5983.35|5982.85|5984.85|5984.35|5983.35|5982.85|613
1735050820000|2024-12-24 14:33:40|5983.1|5982.6|5981.35|5980.85|5983.22|5982.72|5981.1|5980.6|883
1735050830000|2024-12-24 14:33:50|5981.22|5980.72|5982.6|5982.1|5982.85|5982.35|5981.1|5980.6|566
1735050840000|2024-12-24 14:34:00|5982.85|5982.35|5983.6|5983.1|5984.1|5983.6|5982.85|5982.35|590
1735050850000|2024-12-24 14:34:10|5983.72|5983.22|5984.6|5984.1|5984.6|5984.1|5983.72|5983.22|414
1735050860000|2024-12-24 14:34:20|5984.35|5983.85|5985.35|5984.85|5985.35|5984.85|5984.35|5983.85|490
1735050870000|2024-12-24 14:34:30|5985.22|5984.72|5985.85|5985.35|5986.1|5985.6|5985.22|5984.72|419
1735050880000|2024-12-24 14:34:40|5985.6|5985.1|5985.35|5984.85|5985.85|5985.35|5984.85|5984.35|533
1735050890000|2024-12-24 14:34:50|5985.47|5984.97|5985.1|5984.6|5985.6|5985.1|5985.1|5984.6|385
1735050900000|2024-12-24 14:35:00|5984.6|5984.1|5984.35|5983.85|5984.85|5984.35|5983.6|5983.1|1070
1735050910000|2024-12-24 14:35:10|5984.1|5983.6|5983.1|5982.6|5984.35|5983.85|5982.85|5982.35|513
1735050920000|2024-12-24 14:35:20|5983.35|5982.85|5983.6|5983.1|5983.6|5983.1|5982.6|5982.1|521
1735050930000|2024-12-24 14:35:30|5983.35|5982.85|5981.85|5981.35|5983.35|5982.85|5981.85|5981.35|499
1735050940000|2024-12-24 14:35:40|5982.1|5981.6|5983.6|5983.1|5983.6|5983.1|5982.1|5981.6|726
1735050950000|2024-12-24 14:35:50|5983.35|5982.85|5983.1|5982.6|5983.85|5983.35|5983.1|5982.6|461
1735050960000|2024-12-24 14:36:00|5983.22|5982.72|5984.6|5984.1|5984.72|5984.22|5983.1|5982.6|576
1735050970000|2024-12-24 14:36:10|5984.35|5983.85|5985.35|5984.85|5985.35|5984.85|5984.35|5983.85|378
1735050980000|2024-12-24 14:36:20|5985.1|5984.6|5984.97|5984.47|5985.35|5984.85|5984.35|5983.85|394
1735050990000|2024-12-24 14:36:30|5985.1|5984.6|5982.97|5982.47|5985.1|5984.6|5982.97|5982.47|424
1735051000000|2024-12-24 14:36:40|5982.85|5982.35|5984.85|5984.35|5984.85|5984.35|5982.85|5982.35|532
1735051010000|2024-12-24 14:36:50|5984.35|5983.85|5983.97|5983.47|5984.6|5984.1|5983.97|5983.47|266
1735051020000|2024-12-24 14:37:00|5983.85|5983.35|5985.35|5984.85|5985.35|5984.85|5983.85|5983.35|523
1735051030000|2024-12-24 14:37:10|5985.1|5984.6|5984.85|5984.35|5985.35|5984.85|5984.6|5984.1|317
1735051040000|2024-12-24 14:37:20|5985.1|5984.6|5985.6|5985.1|5985.6|5985.1|5984.85|5984.35|263
1735051050000|2024-12-24 14:37:30|5985.35|5984.85|5986.1|5985.6|5986.35|5985.85|5985.35|5984.85|336
1735051060000|2024-12-24 14:37:40|5986.35|5985.85|5985.85|5985.35|5986.35|5985.85|5985.85|5985.35|529
1735051070000|2024-12-24 14:37:50|5986.1|5985.6|5986.6|5986.1|5986.85|5986.35|5986.1|5985.6|478
1735051080000|2024-12-24 14:38:00|5987.1|5986.6|5986.6|5986.1|5987.1|5986.6|5986.35|5985.85|446
1735051090000|2024-12-24 14:38:10|5986.85|5986.35|5987.35|5986.85|5987.6|5987.1|5986.85|5986.35|291
1735051100000|2024-12-24 14:38:20|5987.1|5986.6|5988.1|5987.6|5988.1|5987.6|5986.85|5986.35|495
1735051110000|2024-12-24 14:38:30|5988.35|5987.85|5987.85|5987.35|5988.35|5987.85|5987.1|5986.6|624
1735051120000|2024-12-24 14:38:40|5988.1|5987.6|5987.85|5987.35|5988.35|5987.85|5987.35|5986.85|454
1735051130000|2024-12-24 14:38:50|5988.1|5987.6|5987.6|5987.1|5988.22|5987.72|5987.6|5987.1|463
1735051140000|2024-12-24 14:39:00|5987.72|5987.22|5989.1|5988.6|5989.35|5988.85|5987.6|5987.1|1040
1735051150000|2024-12-24 14:39:10|5988.85|5988.35|5989.1|5988.6|5989.1|5988.6|5988.6|5988.1|368
1735051160000|2024-12-24 14:39:20|5989.35|5988.85|5989.6|5989.1|5990.1|5989.6|5988.85|5988.35|643
1735051170000|2024-12-24 14:39:30|5989.35|5988.85|5989.6|5989.1|5990.1|5989.6|5989.35|5988.85|465
1735051180000|2024-12-24 14:39:40|5989.72|5989.22|5988.6|5988.1|5989.85|5989.35|5988.35|5987.85|591
1735051190000|2024-12-24 14:39:50|5988.35|5987.85|5987.85|5987.35|5988.6|5988.1|5987.35|5986.85|600
1735051200000|2024-12-24 14:40:00|5987.6|5987.1|5988.1|5987.6|5988.1|5987.6|5987.35|5986.85|438
1735051210000|2024-12-24 14:40:10|5988.22|5987.72|5990.1|5989.6|5990.35|5989.85|5988.22|5987.72|669
1735051220000|2024-12-24 14:40:20|5990.35|5989.85|5991.6|5991.1|5991.6|5991.1|5990.35|5989.85|1249
1735051230000|2024-12-24 14:40:30|5991.35|5990.85|5991.35|5990.85|5992.1|5991.6|5991.35|5990.85|752
1735051240000|2024-12-24 14:40:40|5991.6|5991.1|5991.6|5991.1|5991.85|5991.35|5991.35|5990.85|248
1735051250000|2024-12-24 14:40:50|5991.85|5991.35|5992.6|5992.1|5992.85|5992.35|5991.6|5991.1|557
1735051260000|2024-12-24 14:41:00|5992.35|5991.85|5993.1|5992.6|5993.35|5992.85|5992.1|5991.6|586
1735051270000|2024-12-24 14:41:10|5992.85|5992.35|5992.85|5992.35|5993.1|5992.6|5992.72|5992.22|777
1735051280000|2024-12-24 14:41:20|5992.6|5992.1|5992.6|5992.1|5992.85|5992.35|5992.35|5991.85|425
1735051290000|2024-12-24 14:41:30|5992.85|5992.35|5993.1|5992.6|5993.35|5992.85|5992.6|5992.1|649
1735051300000|2024-12-24 14:41:40|5992.85|5992.35|5993.6|5993.1|5993.6|5993.1|5992.85|5992.35|429
1735051310000|2024-12-24 14:41:50|5993.35|5992.85|5993.35|5992.85|5993.6|5993.1|5993.35|5992.85|243
1735051320000|2024-12-24 14:42:00|5993.6|5993.1|5992.85|5992.35|5993.85|5993.35|5992.35|5991.85|647
1735051330000|2024-12-24 14:42:10|5992.97|5992.47|5993.1|5992.6|5993.1|5992.6|5992.85|5992.35|257
1735051340000|2024-12-24 14:42:20|5993.35|5992.85|5993.1|5992.6|5993.35|5992.85|5992.85|5992.35|237
1735051350000|2024-12-24 14:42:30|5992.85|5992.35|5992.35|5991.85|5992.97|5992.47|5991.6|5991.1|535
1735051360000|2024-12-24 14:42:40|5992.6|5992.1|5990.85|5990.35|5992.85|5992.35|5990.85|5990.35|502
1735051370000|2024-12-24 14:42:50|5991.1|5990.6|5990.6|5990.1|5991.1|5990.6|5989.85|5989.35|556
1735051380000|2024-12-24 14:43:00|5990.35|5989.85|5990.35|5989.85|5990.85|5990.35|5989.85|5989.35|790
1735051390000|2024-12-24 14:43:10|5990.1|5989.6|5990.35|5989.85|5990.47|5989.97|5989.6|5989.1|394
1735051400000|2024-12-24 14:43:20|5990.47|5989.97|5990.85|5990.35|5990.85|5990.35|5989.85|5989.35|235
1735051410000|2024-12-24 14:43:30|5990.72|5990.22|5988.85|5988.35|5990.85|5990.35|5988.35|5987.85|1017
1735051420000|2024-12-24 14:43:40|5988.6|5988.1|5989.1|5988.6|5989.85|5989.35|5988.6|5988.1|506
1735051430000|2024-12-24 14:43:50|5989.22|5988.72|5989.22|5988.72|5989.35|5988.85|5988.1|5987.6|904
1735051440000|2024-12-24 14:44:00|5989.1|5988.6|5990.6|5990.1|5990.85|5990.35|5989.1|5988.6|633
1735051450000|2024-12-24 14:44:10|5990.35|5989.85|5991.35|5990.85|5991.35|5990.85|5990.35|5989.85|390
1735051460000|2024-12-24 14:44:20|5991.6|5991.1|5991.1|5990.6|5991.6|5991.1|5990.85|5990.35|431
1735051470000|2024-12-24 14:44:30|5991.35|5990.85|5991.35|5990.85|5991.6|5991.1|5991.1|5990.6|372
1735051480000|2024-12-24 14:44:40|5991.1|5990.6|5991.1|5990.6|5991.47|5990.97|5991.1|5990.6|425
1735051490000|2024-12-24 14:44:50|5990.97|5990.47|5991.35|5990.85|5991.35|5990.85|5990.85|5990.35|391
1735051500000|2024-12-24 14:45:00|5991.6|5991.1|5991.85|5991.35|5992.1|5991.6|5991.35|5990.85|684
1735051510000|2024-12-24 14:45:10|5991.97|5991.47|5992.35|5991.85|5992.35|5991.85|5991.85|5991.35|505
1735051520000|2024-12-24 14:45:20|5992.6|5992.1|5993.1|5992.6|5993.35|5992.85|5992.47|5991.97|444
1735051530000|2024-12-24 14:45:30|5993.35|5992.85|5992.35|5991.85|5993.85|5993.35|5992.1|5991.6|619
1735051540000|2024-12-24 14:45:40|5992.6|5992.1|5991.35|5990.85|5992.6|5992.1|5990.85|5990.35|579
1735051550000|2024-12-24 14:45:50|5991.6|5991.1|5992.85|5992.35|5992.85|5992.35|5991.47|5990.97|402
1735051560000|2024-12-24 14:46:00|5992.6|5992.1|5991.85|5991.35|5992.6|5992.1|5991.35|5990.85|408
1735051570000|2024-12-24 14:46:10|5992.1|5991.6|5992.35|5991.85|5992.6|5992.1|5992.1|5991.6|330
1735051580000|2024-12-24 14:46:20|5992.22|5991.72|5992.1|5991.6|5992.6|5992.1|5991.85|5991.35|199
1735051590000|2024-12-24 14:46:30|5992.35|5991.85|5993.1|5992.6|5993.35|5992.85|5992.35|5991.85|325
1735051600000|2024-12-24 14:46:40|5993.35|5992.85|5993.6|5993.1|5993.85|5993.35|5993.35|5992.85|257
1735051610000|2024-12-24 14:46:50|5993.35|5992.85|5992.6|5992.1|5993.6|5993.1|5992.6|5992.1|322
1735051620000|2024-12-24 14:47:00|5992.85|5992.35|5992.35|5991.85|5992.85|5992.35|5991.72|5991.22|437
1735051630000|2024-12-24 14:47:10|5992.1|5991.6|5992.85|5992.35|5992.85|5992.35|5991.85|5991.35|252
1735051640000|2024-12-24 14:47:20|5992.6|5992.1|5992.35|5991.85|5992.6|5992.1|5992.1|5991.6|287
1735051650000|2024-12-24 14:47:30|5991.85|5991.35|5991.6|5991.1|5992.1|5991.6|5991.35|5990.85|573
1735051660000|2024-12-24 14:47:40|5991.85|5991.35|5992.35|5991.85|5992.6|5992.1|5991.85|5991.35|319
1735051670000|2024-12-24 14:47:50|5992.6|5992.1|5991.85|5991.35|5992.6|5992.1|5991.85|5991.35|335
1735051680000|2024-12-24 14:48:00|5991.72|5991.22|5992.85|5992.35|5992.85|5992.35|5991.6|5991.1|481
1735051690000|2024-12-24 14:48:10|5992.72|5992.22|5992.6|5992.1|5993.35|5992.85|5992.35|5991.85|506
1735051700000|2024-12-24 14:48:20|5992.85|5992.35|5991.1|5990.6|5992.85|5992.35|5991.1|5990.6|400
1735051710000|2024-12-24 14:48:30|5991.22|5990.72|5991.85|5991.35|5992.1|5991.6|5991.1|5990.6|313
1735051720000|2024-12-24 14:48:40|5992.1|5991.6|5991.1|5990.6|5992.1|5991.6|5990.85|5990.35|343
1735051730000|2024-12-24 14:48:50|5991.35|5990.85|5991.35|5990.85|5991.6|5991.1|5991.1|5990.6|223
1735051740000|2024-12-24 14:49:00|5991.85|5991.35|5992.1|5991.6|5992.1|5991.6|5991.35|5990.85|345
1735051750000|2024-12-24 14:49:10|5992.35|5991.85|5991.85|5991.35|5992.6|5992.1|5991.72|5991.22|388
1735051760000|2024-12-24 14:49:20|5991.97|5991.47|5992.85|5992.35|5992.85|5992.35|5991.85|5991.35|229
1735051770000|2024-12-24 14:49:30|5993.1|5992.6|5992.6|5992.1|5993.1|5992.6|5992.1|5991.6|185
1735051780000|2024-12-24 14:49:40|5992.47|5991.97|5992.6|5992.1|5992.6|5992.1|5992.35|5991.85|120
1735051790000|2024-12-24 14:49:50|5992.72|5992.22|5992.35|5991.85|5992.85|5992.35|5991.85|5991.35|257
1735051800000|2024-12-24 14:50:00|5992.22|5991.72|5991.35|5990.85|5992.22|5991.72|5991.35|5990.85|394
1735051810000|2024-12-24 14:50:10|5991.22|5990.72|5989.6|5989.1|5991.35|5990.85|5989.35|5988.85|774
1735051820000|2024-12-24 14:50:20|5989.35|5988.85|5989.85|5989.35|5989.85|5989.35|5988.85|5988.35|463
1735051830000|2024-12-24 14:50:30|5989.35|5988.85|5991.1|5990.6|5991.1|5990.6|5989.35|5988.85|475
1735051840000|2024-12-24 14:50:40|5990.97|5990.47|5990.35|5989.85|5991.6|5991.1|5990.22|5989.72|354
1735051850000|2024-12-24 14:50:50|5990.6|5990.1|5991.85|5991.35|5991.85|5991.35|5990.6|5990.1|251
1735051860000|2024-12-24 14:51:00|5991.6|5991.1|5992.22|5991.72|5992.6|5992.1|5991.6|5991.1|375
1735051870000|2024-12-24 14:51:10|5992.35|5991.85|5992.1|5991.6|5992.35|5991.85|5991.6|5991.1|207
1735051880000|2024-12-24 14:51:20|5992.35|5991.85|5992.6|5992.1|5992.85|5992.35|5992.35|5991.85|330
1735051890000|2024-12-24 14:51:30|5992.47|5991.97|5993.35|5992.85|5993.35|5992.85|5992.1|5991.6|407
1735051900000|2024-12-24 14:51:40|5993.1|5992.6|5993.35|5992.85|5993.35|5992.85|5993.1|5992.6|279
1735051910000|2024-12-24 14:51:50|5993.22|5992.72|5993.35|5992.85|5993.6|5993.1|5993.1|5992.6|222
1735051920000|2024-12-24 14:52:00|5993.6|5993.1|5993.6|5993.1|5994.1|5993.6|5993.35|5992.85|616
1735051930000|2024-12-24 14:52:10|5993.85|5993.35|5993.72|5993.22|5994.1|5993.6|5993.6|5993.1|273
1735051940000|2024-12-24 14:52:20|5993.85|5993.35|5994.1|5993.6|5994.1|5993.6|5993.6|5993.1|239
1735051950000|2024-12-24 14:52:30|5993.6|5993.1|5993.85|5993.35|5993.85|5993.35|5993.47|5992.97|271
1735051960000|2024-12-24 14:52:40|5994.1|5993.6|5994.1|5993.6|5994.35|5993.85|5993.85|5993.35|134
1735051970000|2024-12-24 14:52:50|5993.97|5993.47|5994.1|5993.6|5994.1|5993.6|5993.85|5993.35|152
1735051980000|2024-12-24 14:53:00|5993.85|5993.35|5994.1|5993.6|5994.35|5993.85|5993.85|5993.35|397
1735051990000|2024-12-24 14:53:10|5994.35|5993.85|5994.22|5993.72|5994.35|5993.85|5993.85|5993.35|242
1735052000000|2024-12-24 14:53:20|5994.1|5993.6|5995.1|5994.6|5995.1|5994.6|5994.1|5993.6|757
1735052010000|2024-12-24 14:53:30|5994.85|5994.35|5993.85|5993.35|5995.1|5994.6|5993.6|5993.1|483
1735052020000|2024-12-24 14:53:40|5994.1|5993.6|5993.35|5992.85|5994.1|5993.6|5993.1|5992.6|429
1735052030000|2024-12-24 14:53:50|5993.1|5992.6|5993.1|5992.6|5993.1|5992.6|5992.35|5991.85|481
1735052040000|2024-12-24 14:54:00|5992.85|5992.35|5992.97|5992.47|5993.22|5992.72|5992.35|5991.85|365
1735052050000|2024-12-24 14:54:10|5992.85|5992.35|5993.6|5993.1|5993.85|5993.35|5992.85|5992.35|237
1735052060000|2024-12-24 14:54:20|5993.47|5992.97|5993.72|5993.22|5993.85|5993.35|5993.35|5992.85|234
1735052070000|2024-12-24 14:54:30|5993.6|5993.1|5993.35|5992.85|5993.6|5993.1|5993.1|5992.6|268
1735052080000|2024-12-24 14:54:40|5993.6|5993.1|5993.6|5993.1|5993.85|5993.35|5993.35|5992.85|319
1735052090000|2024-12-24 14:54:50|5993.85|5993.35|5993.35|5992.85|5994.1|5993.6|5993.35|5992.85|270
1735052100000|2024-12-24 14:55:00|5993.1|5992.6|5993.1|5992.6|5993.35|5992.85|5992.6|5992.1|373
1735052110000|2024-12-24 14:55:10|5992.85|5992.35|5991.85|5991.35|5992.85|5992.35|5991.6|5991.1|498
1735052120000|2024-12-24 14:55:20|5991.6|5991.1|5991.1|5990.6|5991.72|5991.22|5990.85|5990.35|469
1735052130000|2024-12-24 14:55:30|5991.35|5990.85|5991.6|5991.1|5992.1|5991.6|5991.35|5990.85|373
1735052140000|2024-12-24 14:55:40|5991.85|5991.35|5992.35|5991.85|5992.6|5992.1|5991.85|5991.35|381
1735052150000|2024-12-24 14:55:50|5992.6|5992.1|5992.6|5992.1|5992.6|5992.1|5991.85|5991.35|384
1735052160000|2024-12-24 14:56:00|5992.85|5992.35|5991.85|5991.35|5993.1|5992.6|5991.85|5991.35|388
1735052170000|2024-12-24 14:56:10|5992.1|5991.6|5992.1|5991.6|5992.6|5992.1|5991.6|5991.1|491
1735052180000|2024-12-24 14:56:20|5992.35|5991.85|5992.6|5992.1|5992.85|5992.35|5992.1|5991.6|346
1735052190000|2024-12-24 14:56:30|5992.35|5991.85|5993.35|5992.85|5993.6|5993.1|5992.35|5991.85|477
1735052200000|2024-12-24 14:56:40|5993.1|5992.6|5993.6|5993.1|5993.85|5993.35|5993.1|5992.6|463
1735052210000|2024-12-24 14:56:50|5994.1|5993.6|5994.35|5993.85|5994.6|5994.1|5993.85|5993.35|532
1735052220000|2024-12-24 14:57:00|5994.1|5993.6|5994.35|5993.85|5994.47|5993.97|5994.1|5993.6|291
1735052230000|2024-12-24 14:57:10|5994.22|5993.72|5994.35|5993.85|5994.35|5993.85|5994.1|5993.6|181
1735052240000|2024-12-24 14:57:20|5994.6|5994.1|5994.1|5993.6|5994.6|5994.1|5994.1|5993.6|244
1735052250000|2024-12-24 14:57:30|5994.35|5993.85|5994.35|5993.85|5994.6|5994.1|5994.1|5993.6|300
1735052260000|2024-12-24 14:57:40|5994.1|5993.6|5994.35|5993.85|5994.35|5993.85|5993.85|5993.35|186
1735052270000|2024-12-24 14:57:50|5994.1|5993.6|5993.1|5992.6|5994.22|5993.72|5993.1|5992.6|208
1735052280000|2024-12-24 14:58:00|5992.97|5992.47|5994.35|5993.85|5994.35|5993.85|5992.85|5992.35|411
1735052290000|2024-12-24 14:58:10|5994.47|5993.97|5994.6|5994.1|5994.85|5994.35|5994.35|5993.85|236
1735052300000|2024-12-24 14:58:20|5994.47|5993.97|5995.35|5994.85|5995.35|5994.85|5994.47|5993.97|266
1735052310000|2024-12-24 14:58:30|5995.6|5995.1|5996.1|5995.6|5996.1|5995.6|5995.6|5995.1|507
1735052320000|2024-12-24 14:58:40|5996.35|5995.85|5995.6|5995.1|5996.35|5995.85|5995.6|5995.1|359
1735052330000|2024-12-24 14:58:50|5995.85|5995.35|5995.85|5995.35|5995.85|5995.35|5995.6|5995.1|125
1735052340000|2024-12-24 14:59:00|5995.6|5995.1|5995.85|5995.35|5995.85|5995.35|5995.35|5994.85|155
1735052350000|2024-12-24 14:59:10|5995.97|5995.47|5995.1|5994.6|5996.1|5995.6|5995.1|5994.6|256
1735052360000|2024-12-24 14:59:20|5995.22|5994.72|5995.22|5994.72|5995.22|5994.72|5994.85|5994.35|203
1735052370000|2024-12-24 14:59:30|5995.1|5994.6|5994.35|5993.85|5995.1|5994.6|5994.35|5993.85|246
1735052380000|2024-12-24 14:59:40|5994.6|5994.1|5994.85|5994.35|5994.85|5994.35|5994.6|5994.1|123
1735052390000|2024-12-24 14:59:50|5995.1|5994.6|5995.6|5995.1|5995.6|5995.1|5994.85|5994.35|344
1735052400000|2024-12-24 15:00:00|5995.85|5995.35|5997.1|5996.6|5997.6|5997.1|5995.85|5995.35|1144
1735052410000|2024-12-24 15:00:10|5997.35|5996.85|5997.1|5996.6|5998.1|5997.6|5997.1|5996.6|655
1735052420000|2024-12-24 15:00:20|5997.22|5996.72|5997.1|5996.6|5997.22|5996.72|5996.6|5996.1|496
1735052430000|2024-12-24 15:00:30|5996.85|5996.35|5996.35|5995.85|5996.85|5996.35|5996.1|5995.6|361
1735052440000|2024-12-24 15:00:40|5996.22|5995.72|5996.1|5995.6|5996.35|5995.85|5995.6|5995.1|367
1735052450000|2024-12-24 15:00:50|5995.85|5995.35|5995.85|5995.35|5996.35|5995.85|5995.35|5994.85|395
1735052460000|2024-12-24 15:01:00|5995.6|5995.1|5997.35|5996.85|5997.35|5996.85|5995.6|5995.1|414
1735052470000|2024-12-24 15:01:10|5997.1|5996.6|5998.1|5997.6|5998.1|5997.6|5996.85|5996.35|424
1735052480000|2024-12-24 15:01:20|5998.35|5997.85|5998.6|5998.1|5999.1|5998.6|5998.1|5997.6|833
1735052490000|2024-12-24 15:01:30|5998.35|5997.85|5998.1|5997.6|5998.35|5997.85|5997.6|5997.1|550
1735052500000|2024-12-24 15:01:40|5997.85|5997.35|5999.1|5998.6|5999.1|5998.6|5997.85|5997.35|717
1735052510000|2024-12-24 15:01:50|5998.85|5998.35|5997.97|5997.47|5998.85|5998.35|5997.85|5997.35|355
1735052520000|2024-12-24 15:02:00|5997.85|5997.35|5997.85|5997.35|5998.1|5997.6|5997.6|5997.1|373
1735052530000|2024-12-24 15:02:10|5998.1|5997.6|5998.6|5998.1|5998.6|5998.1|5997.97|5997.47|220
1735052540000|2024-12-24 15:02:20|5998.85|5998.35|5998.85|5998.35|5998.85|5998.35|5998.22|5997.72|392
1735052550000|2024-12-24 15:02:30|5999.1|5998.6|5998.97|5998.47|5999.1|5998.6|5998.6|5998.1|390
1735052560000|2024-12-24 15:02:40|5999.1|5998.6|5999.1|5998.6|5999.22|5998.72|5998.85|5998.35|195
1735052570000|2024-12-24 15:02:50|5998.85|5998.35|5999.1|5998.6|5999.1|5998.6|5998.85|5998.35|245
1735052580000|2024-12-24 15:03:00|5999.35|5998.85|5999.6|5999.1|5999.6|5999.1|5999.1|5998.6|342
1735052590000|2024-12-24 15:03:10|5999.35|5998.85|5999.6|5999.1|5999.85|5999.35|5999.35|5998.85|770
1735052600000|2024-12-24 15:03:20|5999.72|5999.22|5999.1|5998.6|5999.85|5999.35|5999.1|5998.6|268
1735052610000|2024-12-24 15:03:30|5999.35|5998.85|5999.22|5998.72|5999.6|5999.1|5999.22|5998.72|227
1735052620000|2024-12-24 15:03:40|5999.35|5998.85|5998.85|5998.35|5999.35|5998.85|5998.6|5998.1|503
1735052630000|2024-12-24 15:03:50|5999.1|5998.6|5999.97|5999.47|6000.1|5999.6|5999.1|5998.6|517
1735052640000|2024-12-24 15:04:00|6000.1|5999.6|5999.85|5999.35|6000.1|5999.6|5999.85|5999.35|348
1735052650000|2024-12-24 15:04:10|5999.6|5999.1|5999.6|5999.1|6000.1|5999.6|5999.1|5998.6|297
1735052660000|2024-12-24 15:04:20|5999.35|5998.85|5999.6|5999.1|5999.6|5999.1|5999.35|5998.85|314
1735052670000|2024-12-24 15:04:30|6000.35|5999.85|6002.35|6001.85|6002.35|6001.85|6000.35|5999.85|1128
1735052680000|2024-12-24 15:04:40|6002.1|6001.6|6002.1|6001.6|6002.22|6001.72|6001.6|6001.1|617
1735052690000|2024-12-24 15:04:50|6001.97|6001.47|6001.85|6001.35|6001.97|6001.47|6001.35|6000.85|458
1735052700000|2024-12-24 15:05:00|6001.72|6001.22|6000.1|5999.6|6001.72|6001.22|5999.85|5999.35|668
1735052710000|2024-12-24 15:05:10|6000.35|5999.85|6000.85|6000.35|6001.1|6000.6|6000.22|5999.72|376
1735052720000|2024-12-24 15:05:20|6000.97|6000.47|6001.47|6000.97|6001.47|6000.97|6000.97|6000.47|257
1735052730000|2024-12-24 15:05:30|6001.6|6001.1|6001.6|6001.1|6002.35|6001.85|6001.6|6001.1|433
1735052740000|2024-12-24 15:05:40|6001.35|6000.85|6001.6|6001.1|6002.1|6001.6|6001.35|6000.85|341
1735052750000|2024-12-24 15:05:50|6001.85|6001.35|6000.85|6000.35|6002.1|6001.6|6000.6|6000.1|406
1735052760000|2024-12-24 15:06:00|6001.1|6000.6|6001.35|6000.85|6001.6|6001.1|6000.97|6000.47|412
1735052770000|2024-12-24 15:06:10|6001.1|6000.6|6002.35|6001.85|6002.35|6001.85|6001.1|6000.6|427
1735052780000|2024-12-24 15:06:20|6002.6|6002.1|6001.85|6001.35|6002.6|6002.1|6001.6|6001.1|566
1735052790000|2024-12-24 15:06:30|6001.6|6001.1|6001.35|6000.85|6001.6|6001.1|6001.35|6000.85|319
1735052800000|2024-12-24 15:06:40|6001.6|6001.1|6001.1|6000.6|6001.85|6001.35|6001.1|6000.6|288
1735052810000|2024-12-24 15:06:50|6001.35|6000.85|6002.1|6001.6|6002.1|6001.6|6001.35|6000.85|578
1735052820000|2024-12-24 15:07:00|6002.35|6001.85|6001.6|6001.1|6002.35|6001.85|6001.6|6001.1|542
1735052830000|2024-12-24 15:07:10|6001.35|6000.85|6001.35|6000.85|6001.85|6001.35|6001.35|6000.85|432
1735052840000|2024-12-24 15:07:20|6001.6|6001.1|6001.1|6000.6|6001.6|6001.1|6000.85|6000.35|547
1735052850000|2024-12-24 15:07:30|6001.35|6000.85|6002.85|6002.35|6002.85|6002.35|6001.35|6000.85|402
1735052860000|2024-12-24 15:07:40|6003.35|6002.85|6004.1|6003.6|6004.1|6003.6|6003.1|6002.6|1085
1735052870000|2024-12-24 15:07:50|6003.85|6003.35|6003.85|6003.35|6004.1|6003.6|6003.6|6003.1|487
1735052880000|2024-12-24 15:08:00|6004.1|6003.6|6003.6|6003.1|6004.1|6003.6|6003.1|6002.6|518
1735052890000|2024-12-24 15:08:10|6003.85|6003.35|6004.1|6003.6|6004.35|6003.85|6003.85|6003.35|505
1735052900000|2024-12-24 15:08:20|6003.97|6003.47|6004.1|6003.6|6004.35|6003.85|6003.6|6003.1|592
1735052910000|2024-12-24 15:08:30|6004.35|6003.85|6004.6|6004.1|6004.6|6004.1|6004.35|6003.85|594
1735052920000|2024-12-24 15:08:40|6004.47|6003.97|6004.1|6003.6|6004.47|6003.97|6004.1|6003.6|331
1735052930000|2024-12-24 15:08:50|6004.35|6003.85|6004.1|6003.6|6004.6|6004.1|6004.1|6003.6|468
1735052940000|2024-12-24 15:09:00|6003.85|6003.35|6003.35|6002.85|6004.1|6003.6|6003.35|6002.85|463
1735052950000|2024-12-24 15:09:10|6003.47|6002.97|6001.85|6001.35|6003.6|6003.1|6001.85|6001.35|1014
1735052960000|2024-12-24 15:09:20|6002.1|6001.6|6001.35|6000.85|6002.35|6001.85|6001.35|6000.85|685
1735052970000|2024-12-24 15:09:30|6001.1|6000.6|6001.35|6000.85|6001.35|6000.85|6001.1|6000.6|415
1735052980000|2024-12-24 15:09:40|6001.1|6000.6|5999.35|5998.85|6001.1|6000.6|5999.1|5998.6|809
1735052990000|2024-12-24 15:09:50|5998.85|5998.35|5998.85|5998.35|5999.1|5998.6|5998.1|5997.6|937
1735053000000|2024-12-24 15:10:00|5999.1|5998.6|5999.6|5999.1|5999.6|5999.1|5998.85|5998.35|542
1735053010000|2024-12-24 15:10:10|5999.85|5999.35|6000.1|5999.6|6000.35|5999.85|5999.85|5999.35|493
1735053020000|2024-12-24 15:10:20|6000.35|5999.85|5999.85|5999.35|6000.35|5999.85|5999.85|5999.35|404
1735053030000|2024-12-24 15:10:30|5999.97|5999.47|6000.1|5999.6|6000.6|6000.1|5999.85|5999.35|269
1735053040000|2024-12-24 15:10:40|6000.35|5999.85|6000.35|5999.85|6000.35|5999.85|6000.1|5999.6|158
1735053050000|2024-12-24 15:10:50|6000.1|5999.6|6001.6|6001.1|6001.6|6001.1|6000.1|5999.6|339
1735053060000|2024-12-24 15:11:00|6001.85|6001.35|6002.35|6001.85|6002.85|6002.35|6001.85|6001.35|746
1735053070000|2024-12-24 15:11:10|6002.1|6001.6|6002.1|6001.6|6002.35|6001.85|6001.6|6001.1|495
1735053080000|2024-12-24 15:11:20|6002.35|6001.85|6000.6|6000.1|6002.35|6001.85|6000.35|5999.85|383
1735053090000|2024-12-24 15:11:30|6000.85|6000.35|6000.6|6000.1|6000.85|6000.35|6000.1|5999.6|412
1735053100000|2024-12-24 15:11:40|6000.47|5999.97|6001.1|6000.6|6001.1|6000.6|6000.47|5999.97|273
1735053110000|2024-12-24 15:11:50|6001.22|6000.72|6002.1|6001.6|6002.35|6001.85|6001.22|6000.72|393
1735053120000|2024-12-24 15:12:00|6002.22|6001.72|6003.1|6002.6|6003.1|6002.6|6002.22|6001.72|214
1735053130000|2024-12-24 15:12:10|6003.22|6002.72|6002.85|6002.35|6003.35|6002.85|6002.85|6002.35|518
1735053140000|2024-12-24 15:12:20|6002.97|6002.47|6003.85|6003.35|6003.85|6003.35|6002.97|6002.47|703
1735053150000|2024-12-24 15:12:30|6003.72|6003.22|6003.85|6003.35|6003.85|6003.35|6003.6|6003.1|166
1735053160000|2024-12-24 15:12:40|6003.6|6003.1|6003.85|6003.35|6004.35|6003.85|6003.47|6002.97|362
1735053170000|2024-12-24 15:12:50|6004.1|6003.6|6003.85|6003.35|6004.1|6003.6|6003.85|6003.35|371
1735053180000|2024-12-24 15:13:00|6003.72|6003.22|6002.1|6001.6|6004.1|6003.6|6002.1|6001.6|757
1735053190000|2024-12-24 15:13:10|6001.85|6001.35|6002.1|6001.6|6002.1|6001.6|6001.35|6000.85|339
1735053200000|2024-12-24 15:13:20|6001.85|6001.35|6001.85|6001.35|6001.85|6001.35|6001.6|6001.1|127
1735053210000|2024-12-24 15:13:30|6002.1|6001.6|6002.6|6002.1|6002.6|6002.1|6002.1|6001.6|233
1735053220000|2024-12-24 15:13:40|6002.85|6002.35|6003.35|6002.85|6003.35|6002.85|6002.6|6002.1|232
1735053230000|2024-12-24 15:13:50|6003.1|6002.6|6003.35|6002.85|6003.6|6003.1|6003.1|6002.6|240
1735053240000|2024-12-24 15:14:00|6003.1|6002.6|6003.35|6002.85|6003.6|6003.1|6003.1|6002.6|139
1735053250000|2024-12-24 15:14:10|6003.1|6002.6|6003.85|6003.35|6003.85|6003.35|6002.85|6002.35|494
1735053260000|2024-12-24 15:14:20|6003.72|6003.22|6004.1|6003.6|6004.1|6003.6|6003.35|6002.85|250
1735053270000|2024-12-24 15:14:30|6004.22|6003.72|6003.85|6003.35|6004.35|6003.85|6003.85|6003.35|207
1735053280000|2024-12-24 15:14:40|6003.97|6003.47|6004.1|6003.6|6004.1|6003.6|6003.6|6003.1|225
1735053290000|2024-12-24 15:14:50|6004.22|6003.72|6004.6|6004.1|6004.72|6004.22|6004.1|6003.6|281
1735053300000|2024-12-24 15:15:00|6004.85|6004.35|6004.85|6004.35|6004.85|6004.35|6004.85|6004.35|421
1735053310000|2024-12-24 15:15:10|6005.1|6004.6|6005.6|6005.1|6005.6|6005.1|6005.1|6004.6|433
1735053320000|2024-12-24 15:15:20|6005.85|6005.35|6006.1|6005.6|6006.35|6005.85|6005.1|6004.6|721
1735053330000|2024-12-24 15:15:30|6005.85|6005.35|6005.85|6005.35|6006.1|6005.6|6005.6|6005.1|332
1735053340000|2024-12-24 15:15:40|6005.6|6005.1|6006.35|6005.85|6006.35|6005.85|6005.6|6005.1|153
1735053350000|2024-12-24 15:15:50|6006.6|6006.1|6005.6|6005.1|6006.6|6006.1|6005.35|6004.85|458
1735053360000|2024-12-24 15:16:00|6005.85|6005.35|6006.1|6005.6|6006.1|6005.6|6005.6|6005.1|285
1735053370000|2024-12-24 15:16:10|6006.35|6005.85|6005.85|6005.35|6006.35|6005.85|6005.35|6004.85|467
1735053380000|2024-12-24 15:16:20|6005.97|6005.47|6005.35|6004.85|6005.97|6005.47|6005.35|6004.85|151
1735053390000|2024-12-24 15:16:30|6004.85|6004.35|6005.6|6005.1|6005.6|6005.1|6004.85|6004.35|475
1735053400000|2024-12-24 15:16:40|6005.85|6005.35|6006.6|6006.1|6006.6|6006.1|6005.85|6005.35|378
1735053410000|2024-12-24 15:16:50|6006.35|6005.85|6006.35|6005.85|6006.35|6005.85|6006.1|6005.6|236
1735053420000|2024-12-24 15:17:00|6006.22|6005.72|6004.6|6004.1|6006.6|6006.1|6004.6|6004.1|396
1735053430000|2024-12-24 15:17:10|6004.85|6004.35|6005.1|6004.6|6005.35|6004.85|6004.85|6004.35|244
1735053440000|2024-12-24 15:17:20|6004.85|6004.35|6005.1|6004.6|6005.35|6004.85|6004.85|6004.35|301
1735053450000|2024-12-24 15:17:30|6005.22|6004.72|6004.6|6004.1|6005.35|6004.85|6004.6|6004.1|415
1735053460000|2024-12-24 15:17:40|6004.1|6003.6|6004.85|6004.35|6004.85|6004.35|6003.85|6003.35|405
1735053470000|2024-12-24 15:17:50|6004.35|6003.85|6005.35|6004.85|6005.6|6005.1|6004.35|6003.85|613
1735053480000|2024-12-24 15:18:00|6005.6|6005.1|6005.85|6005.35|6006.1|6005.6|6004.85|6004.35|545
1735053490000|2024-12-24 15:18:10|6005.97|6005.47|6005.35|6004.85|6006.1|6005.6|6005.35|6004.85|213
1735053500000|2024-12-24 15:18:20|6005.1|6004.6|6005.6|6005.1|6005.85|6005.35|6004.6|6004.1|442
1735053510000|2024-12-24 15:18:30|6005.35|6004.85|6005.35|6004.85|6005.6|6005.1|6005.35|6004.85|167
1735053520000|2024-12-24 15:18:40|6005.47|6004.97|6006.1|6005.6|6006.1|6005.6|6005.35|6004.85|333
1735053530000|2024-12-24 15:18:50|6005.85|6005.35|6006.35|6005.85|6006.6|6006.1|6005.85|6005.35|337
1735053540000|2024-12-24 15:19:00|6006.1|6005.6|6005.6|6005.1|6006.1|6005.6|6005.1|6004.6|341
1735053550000|2024-12-24 15:19:10|6005.85|6005.35|6005.35|6004.85|6005.97|6005.47|6005.35|6004.85|206
1735053560000|2024-12-24 15:19:20|6005.1|6004.6|6005.1|6004.6|6005.35|6004.85|6004.85|6004.35|271
1735053570000|2024-12-24 15:19:30|6005.22|6004.72|6004.97|6004.47|6005.35|6004.85|6004.85|6004.35|283
1735053580000|2024-12-24 15:19:40|6004.85|6004.35|6005.1|6004.6|6005.35|6004.85|6004.6|6004.1|265
1735053590000|2024-12-24 15:19:50|6005.22|6004.72|6005.35|6004.85|6005.85|6005.35|6005.1|6004.6|191
1735053600000|2024-12-24 15:20:00|6005.6|6005.1|6005.1|6004.6|6005.6|6005.1|6004.6|6004.1|360
1735053610000|2024-12-24 15:20:10|6004.97|6004.47|6003.6|6003.1|6004.97|6004.47|6003.6|6003.1|403
1735053620000|2024-12-24 15:20:20|6003.85|6003.35|6003.6|6003.1|6004.6|6004.1|6003.35|6002.85|622
1735053630000|2024-12-24 15:20:30|6003.35|6002.85|6003.1|6002.6|6003.6|6003.1|6002.97|6002.47|361
1735053640000|2024-12-24 15:20:40|6003.35|6002.85|6003.1|6002.6|6003.35|6002.85|6002.6|6002.1|635
1735053650000|2024-12-24 15:20:50|6002.85|6002.35|6002.1|6001.6|6003.1|6002.6|6001.85|6001.35|479
1735053660000|2024-12-24 15:21:00|6002.35|6001.85|6002.35|6001.85|6002.85|6002.35|6002.1|6001.6|449
1735053670000|2024-12-24 15:21:10|6002.22|6001.72|6002.85|6002.35|6002.85|6002.35|6001.85|6001.35|325
1735053680000|2024-12-24 15:21:20|6002.6|6002.1|6002.47|6001.97|6002.85|6002.35|6002.1|6001.6|408
1735053690000|2024-12-24 15:21:30|6002.35|6001.85|6003.1|6002.6|6003.35|6002.85|6001.85|6001.35|507
1735053700000|2024-12-24 15:21:40|6003.22|6002.72|6003.35|6002.85|6003.35|6002.85|6002.85|6002.35|199
1735053710000|2024-12-24 15:21:50|6003.47|6002.97|6004.6|6004.1|6004.85|6004.35|6003.47|6002.97|566
1735053720000|2024-12-24 15:22:00|6004.35|6003.85|6005.1|6004.6|6005.1|6004.6|6004.35|6003.85|275
1735053730000|2024-12-24 15:22:10|6004.97|6004.47|6005.1|6004.6|6005.6|6005.1|6004.85|6004.35|371
1735053740000|2024-12-24 15:22:20|6004.85|6004.35|6005.1|6004.6|6005.1|6004.6|6004.85|6004.35|232
1735053750000|2024-12-24 15:22:30|6004.85|6004.35|6005.35|6004.85|6005.6|6005.1|6004.85|6004.35|103
1735053760000|2024-12-24 15:22:40|6005.6|6005.1|6005.6|6005.1|6005.72|6005.22|6005.35|6004.85|338
1735053770000|2024-12-24 15:22:50|6005.47|6004.97|6005.35|6004.85|6005.6|6005.1|6005.1|6004.6|179
1735053780000|2024-12-24 15:23:00|6005.6|6005.1|6005.85|6005.35|6006.1|6005.6|6005.35|6004.85|469
1735053790000|2024-12-24 15:23:10|6005.72|6005.22|6005.85|6005.35|6006.1|6005.6|6005.6|6005.1|195
1735053800000|2024-12-24 15:23:20|6005.6|6005.1|6005.6|6005.1|6005.6|6005.1|6005.1|6004.6|228
1735053810000|2024-12-24 15:23:30|6005.72|6005.22|6004.85|6004.35|6005.72|6005.22|6004.6|6004.1|199
1735053820000|2024-12-24 15:23:40|6005.1|6004.6|6005.1|6004.6|6005.35|6004.85|6004.85|6004.35|148
1735053830000|2024-12-24 15:23:50|6004.85|6004.35|6005.1|6004.6|6005.1|6004.6|6004.6|6004.1|204
1735053840000|2024-12-24 15:24:00|6005.35|6004.85|6005.97|6005.47|6006.1|6005.6|6005.1|6004.6|467
1735053850000|2024-12-24 15:24:10|6005.85|6005.35|6005.35|6004.85|6005.85|6005.35|6005.1|6004.6|264
1735053860000|2024-12-24 15:24:20|6005.6|6005.1|6005.1|6004.6|6005.6|6005.1|6004.85|6004.35|341
1735053870000|2024-12-24 15:24:30|6005.22|6004.72|6005.35|6004.85|6005.85|6005.35|6005.1|6004.6|386
1735053880000|2024-12-24 15:24:40|6005.1|6004.6|6004.85|6004.35|6005.1|6004.6|6004.6|6004.1|215
1735053890000|2024-12-24 15:24:50|6004.6|6004.1|6005.1|6004.6|6005.1|6004.6|6004.6|6004.1|113
1735053900000|2024-12-24 15:25:00|6004.85|6004.35|6005.1|6004.6|6005.1|6004.6|6004.85|6004.35|190
1735053910000|2024-12-24 15:25:10|6004.97|6004.47|6005.6|6005.1|6005.6|6005.1|6004.85|6004.35|83
1735053920000|2024-12-24 15:25:20|6005.47|6004.97|6005.6|6005.1|6005.85|6005.35|6005.35|6004.85|375
1735053930000|2024-12-24 15:25:30|6005.85|6005.35|6005.85|6005.35|6006.1|6005.6|6005.6|6005.1|311
1735053940000|2024-12-24 15:25:40|6005.6|6005.1|6006.1|6005.6|6006.1|6005.6|6005.6|6005.1|274
1735053950000|2024-12-24 15:25:50|6006.35|6005.85|6006.1|6005.6|6006.35|6005.85|6006.1|6005.6|147
1735053960000|2024-12-24 15:26:00|6006.35|6005.85|6006.35|6005.85|6006.35|6005.85|6006.1|6005.6|248
1735053970000|2024-12-24 15:26:10|6006.6|6006.1|6006.1|6005.6|6006.6|6006.1|6006.1|6005.6|235
1735053980000|2024-12-24 15:26:20|6006.22|6005.72|6006.35|6005.85|6006.35|6005.85|6006.22|6005.72|44
1735053990000|2024-12-24 15:26:30|6006.1|6005.6|6006.35|6005.85|6006.35|6005.85|6006.1|6005.6|122
1735054000000|2024-12-24 15:26:40|6006.1|6005.6|6006.6|6006.1|6006.85|6006.35|6006.1|6005.6|195
1735054010000|2024-12-24 15:26:50|6006.72|6006.22|6006.6|6006.1|6006.72|6006.22|6006.35|6005.85|269
1735054020000|2024-12-24 15:27:00|6006.85|6006.35|6005.85|6005.35|6006.85|6006.35|6005.35|6004.85|642
1735054030000|2024-12-24 15:27:10|6006.1|6005.6|6005.85|6005.35|6006.35|6005.85|6005.85|6005.35|195
1735054040000|2024-12-24 15:27:20|6006.1|6005.6|6006.1|6005.6|6006.1|6005.6|6005.85|6005.35|93
1735054050000|2024-12-24 15:27:30|6005.97|6005.47|6006.1|6005.6|6006.35|6005.85|6005.85|6005.35|152
1735054060000|2024-12-24 15:27:40|6006.35|6005.85|6006.85|6006.35|6006.85|6006.35|6006.35|6005.85|137
1735054070000|2024-12-24 15:27:50|6006.6|6006.1|6006.6|6006.1|6006.6|6006.1|6006.35|6005.85|131
1735054080000|2024-12-24 15:28:00|6006.85|6006.35|6006.85|6006.35|6007.1|6006.6|6006.85|6006.35|461
1735054090000|2024-12-24 15:28:10|6006.35|6005.85|6007.1|6006.6|6007.1|6006.6|6006.35|6005.85|416
1735054100000|2024-12-24 15:28:20|6006.85|6006.35|6007.1|6006.6|6007.1|6006.6|6006.85|6006.35|381
1735054110000|2024-12-24 15:28:30|6006.97|6006.47|6006.85|6006.35|6007.1|6006.6|6006.85|6006.35|253
1735054120000|2024-12-24 15:28:40|6006.97|6006.47|6007.1|6006.6|6007.1|6006.6|6006.97|6006.47|152
1735054130000|2024-12-24 15:28:50|6006.85|6006.35|6006.85|6006.35|6007.1|6006.6|6006.85|6006.35|183
1735054140000|2024-12-24 15:29:00|6006.6|6006.1|6005.1|6004.6|6006.6|6006.1|6005.1|6004.6|557
1735054150000|2024-12-24 15:29:10|6005.35|6004.85|6006.1|6005.6|6006.1|6005.6|6005.35|6004.85|189
1735054160000|2024-12-24 15:29:20|6005.85|6005.35|6005.85|6005.35|6005.85|6005.35|6005.6|6005.1|144
1735054170000|2024-12-24 15:29:30|6005.72|6005.22|6005.6|6005.1|6005.85|6005.35|6005.35|6004.85|169
1735054180000|2024-12-24 15:29:40|6005.85|6005.35|6005.85|6005.35|6005.97|6005.47|6005.6|6005.1|211
1735054190000|2024-12-24 15:29:50|6005.72|6005.22|6005.6|6005.1|6005.85|6005.35|6005.6|6005.1|146
1735054200000|2024-12-24 15:30:00|6005.85|6005.35|6006.1|6005.6|6006.35|6005.85|6005.35|6004.85|514
1735054210000|2024-12-24 15:30:10|6006.22|6005.72|6007.6|6007.1|6007.6|6007.1|6006.22|6005.72|416
1735054220000|2024-12-24 15:30:20|6007.35|6006.85|6006.6|6006.1|6007.35|6006.85|6006.35|6005.85|427
1735054230000|2024-12-24 15:30:30|6006.85|6006.35|6006.85|6006.35|6006.85|6006.35|6006.6|6006.1|75
1735054240000|2024-12-24 15:30:40|6007.1|6006.6|6006.6|6006.1|6007.1|6006.6|6006.6|6006.1|281
1735054250000|2024-12-24 15:30:50|6006.35|6005.85|6006.35|6005.85|6006.35|6005.85|6006.1|6005.6|398
1735054260000|2024-12-24 15:31:00|6006.6|6006.1|6006.1|6005.6|6006.85|6006.35|6006.1|6005.6|315
1735054270000|2024-12-24 15:31:10|6005.85|6005.35|6006.35|6005.85|6006.35|6005.85|6005.85|6005.35|243
1735054280000|2024-12-24 15:31:20|6006.6|6006.1|6005.6|6005.1|6006.6|6006.1|6005.6|6005.1|321
1735054290000|2024-12-24 15:31:30|6005.85|6005.35|6005.6|6005.1|6005.85|6005.35|6005.1|6004.6|238
1735054300000|2024-12-24 15:31:40|6005.35|6004.85|6006.6|6006.1|6006.6|6006.1|6005.35|6004.85|414
1735054310000|2024-12-24 15:31:50|6006.85|6006.35|6006.35|6005.85|6006.85|6006.35|6006.35|6005.85|398
1735054320000|2024-12-24 15:32:00|6006.6|6006.1|6006.6|6006.1|6006.6|6006.1|6006.1|6005.6|336
1735054330000|2024-12-24 15:32:10|6006.72|6006.22|6007.1|6006.6|6007.1|6006.6|6006.6|6006.1|264
1735054340000|2024-12-24 15:32:20|6007.35|6006.85|6008.35|6007.85|6008.35|6007.85|6007.35|6006.85|568
1735054350000|2024-12-24 15:32:30|6008.22|6007.72|6007.85|6007.35|6008.35|6007.85|6007.6|6007.1|214
1735054360000|2024-12-24 15:32:40|6008.1|6007.6|6008.1|6007.6|6008.35|6007.85|6008.1|6007.6|267
1735054370000|2024-12-24 15:32:50|6008.35|6007.85|6008.85|6008.35|6009.35|6008.85|6008.1|6007.6|1023
1735054380000|2024-12-24 15:33:00|6009.1|6008.6|6008.85|6008.35|6009.35|6008.85|6008.85|6008.35|436
1735054390000|2024-12-24 15:33:10|6009.1|6008.6|6009.85|6009.35|6010.1|6009.6|6009.1|6008.6|587
1735054400000|2024-12-24 15:33:20|6010.1|6009.6|6009.85|6009.35|6010.1|6009.6|6009.6|6009.1|200
1735054410000|2024-12-24 15:33:30|6010.1|6009.6|6010.1|6009.6|6010.35|6009.85|6009.85|6009.35|297
1735054420000|2024-12-24 15:33:40|6009.85|6009.35|6009.85|6009.35|6009.85|6009.35|6009.6|6009.1|130
1735054430000|2024-12-24 15:33:50|6010.1|6009.6|6009.97|6009.47|6010.1|6009.6|6009.6|6009.1|410
1735054440000|2024-12-24 15:34:00|6010.1|6009.6|6009.85|6009.35|6010.1|6009.6|6009.85|6009.35|307
1735054450000|2024-12-24 15:34:10|6009.6|6009.1|6009.6|6009.1|6009.97|6009.47|6009.35|6008.85|362
1735054460000|2024-12-24 15:34:20|6009.72|6009.22|6010.1|6009.6|6010.1|6009.6|6009.6|6009.1|170
1735054470000|2024-12-24 15:34:30|6009.85|6009.35|6009.35|6008.85|6009.85|6009.35|6009.1|6008.6|238
1735054480000|2024-12-24 15:34:40|6009.6|6009.1|6009.85|6009.35|6010.35|6009.85|6009.6|6009.1|207
1735054490000|2024-12-24 15:34:50|6009.6|6009.1|6010.1|6009.6|6010.1|6009.6|6009.6|6009.1|122
1735054500000|2024-12-24 15:35:00|6009.85|6009.35|6009.6|6009.1|6009.85|6009.35|6009.1|6008.6|648
1735054510000|2024-12-24 15:35:10|6009.35|6008.85|6008.85|6008.35|6009.6|6009.1|6008.85|6008.35|342
1735054520000|2024-12-24 15:35:20|6008.6|6008.1|6009.35|6008.85|6009.35|6008.85|6008.6|6008.1|267
1735054530000|2024-12-24 15:35:30|6009.1|6008.6|6009.35|6008.85|6009.35|6008.85|6009.1|6008.6|103
1735054540000|2024-12-24 15:35:40|6009.6|6009.1|6010.35|6009.85|6010.6|6010.1|6009.6|6009.1|593
1735054550000|2024-12-24 15:35:50|6010.6|6010.1|6011.72|6011.22|6011.85|6011.35|6010.6|6010.1|545
1735054560000|2024-12-24 15:36:00|6012.1|6011.6|6012.35|6011.85|6012.85|6012.35|6011.85|6011.35|961
1735054570000|2024-12-24 15:36:10|6012.1|6011.6|6012.6|6012.1|6012.6|6012.1|6011.97|6011.47|618
1735054580000|2024-12-24 15:36:20|6012.85|6012.35|6012.85|6012.35|6012.85|6012.35|6012.6|6012.1|450
1735054590000|2024-12-24 15:36:30|6013.1|6012.6|6011.85|6011.35|6013.1|6012.6|6011.85|6011.35|686
1735054600000|2024-12-24 15:36:40|6011.6|6011.1|6010.85|6010.35|6011.6|6011.1|6010.6|6010.1|416
1735054610000|2024-12-24 15:36:50|6010.72|6010.22|6011.1|6010.6|6011.1|6010.6|6010.6|6010.1|337
1735054620000|2024-12-24 15:37:00|6011.35|6010.85|6010.85|6010.35|6011.35|6010.85|6010.6|6010.1|285
1735054630000|2024-12-24 15:37:10|6011.1|6010.6|6010.85|6010.35|6011.35|6010.85|6010.85|6010.35|285
1735054640000|2024-12-24 15:37:20|6010.6|6010.1|6010.35|6009.85|6010.85|6010.35|6010.35|6009.85|508
1735054650000|2024-12-24 15:37:30|6010.6|6010.1|6011.1|6010.6|6011.1|6010.6|6010.6|6010.1|369
1735054660000|2024-12-24 15:37:40|6011.35|6010.85|6011.35|6010.85|6011.35|6010.85|6010.85|6010.35|252
1735054670000|2024-12-24 15:37:50|6011.22|6010.72|6011.6|6011.1|6011.6|6011.1|6011.22|6010.72|538
1735054680000|2024-12-24 15:38:00|6011.35|6010.85|6009.6|6009.1|6011.35|6010.85|6009.6|6009.1|569
1735054690000|2024-12-24 15:38:10|6009.85|6009.35|6010.35|6009.85|6010.35|6009.85|6009.85|6009.35|444
1735054700000|2024-12-24 15:38:20|6010.1|6009.6|6010.35|6009.85|6010.85|6010.35|6010.1|6009.6|370
1735054710000|2024-12-24 15:38:30|6010.6|6010.1|6010.35|6009.85|6010.6|6010.1|6009.85|6009.35|307
1735054720000|2024-12-24 15:38:40|6010.6|6010.1|6011.1|6010.6|6011.35|6010.85|6010.6|6010.1|199
1735054730000|2024-12-24 15:38:50|6010.85|6010.35|6011.1|6010.6|6011.1|6010.6|6010.85|6010.35|118
1735054740000|2024-12-24 15:39:00|6011.22|6010.72|6011.6|6011.1|6011.6|6011.1|6011.1|6010.6|246
1735054750000|2024-12-24 15:39:10|6011.35|6010.85|6011.1|6010.6|6011.35|6010.85|6011.1|6010.6|210
1735054760000|2024-12-24 15:39:20|6010.97|6010.47|6010.6|6010.1|6011.1|6010.6|6010.6|6010.1|148
1735054770000|2024-12-24 15:39:30|6010.85|6010.35|6011.35|6010.85|6011.35|6010.85|6010.35|6009.85|377
1735054780000|2024-12-24 15:39:40|6011.1|6010.6|6011.1|6010.6|6011.1|6010.6|6011.1|6010.6|35
1735054790000|2024-12-24 15:39:50|6010.97|6010.47|6011.35|6010.85|6011.35|6010.85|6010.97|6010.47|544
1735054800000|2024-12-24 15:40:00|6011.47|6010.97|6012.6|6012.1|6012.6|6012.1|6011.1|6010.6|668
1735054810000|2024-12-24 15:40:10|6012.35|6011.85|6012.85|6012.35|6012.97|6012.47|6012.35|6011.85|308
1735054820000|2024-12-24 15:40:20|6012.97|6012.47|6012.85|6012.35|6013.1|6012.6|6012.6|6012.1|197
1735054830000|2024-12-24 15:40:30|6012.6|6012.1|6012.6|6012.1|6012.6|6012.1|6012.35|6011.85|183
1735054840000|2024-12-24 15:40:40|6012.35|6011.85|6012.35|6011.85|6012.6|6012.1|6012.35|6011.85|123
1735054850000|2024-12-24 15:40:50|6012.1|6011.6|6012.35|6011.85|6012.85|6012.35|6012.1|6011.6|297
1735054860000|2024-12-24 15:41:00|6012.47|6011.97|6013.85|6013.35|6013.85|6013.35|6012.35|6011.85|645
1735054870000|2024-12-24 15:41:10|6013.6|6013.1|6013.35|6012.85|6013.6|6013.1|6013.1|6012.6|230
1735054880000|2024-12-24 15:41:20|6013.6|6013.1|6012.6|6012.1|6013.6|6013.1|6012.6|6012.1|414
1735054890000|2024-12-24 15:41:30|6012.35|6011.85|6013.1|6012.6|6013.1|6012.6|6012.35|6011.85|208
1735054900000|2024-12-24 15:41:40|6013.35|6012.85|6012.85|6012.35|6013.35|6012.85|6012.85|6012.35|220
1735054910000|2024-12-24 15:41:50|6012.97|6012.47|6013.1|6012.6|6013.1|6012.6|6012.6|6012.1|357
1735054920000|2024-12-24 15:42:00|6013.35|6012.85|6013.22|6012.72|6013.35|6012.85|6012.97|6012.47|366
1735054930000|2024-12-24 15:42:10|6013.35|6012.85|6014.35|6013.85|6014.35|6013.85|6013.35|6012.85|357
1735054940000|2024-12-24 15:42:20|6014.6|6014.1|6014.1|6013.6|6014.6|6014.1|6014.1|6013.6|219
1735054950000|2024-12-24 15:42:30|6014.35|6013.85|6013.85|6013.35|6014.35|6013.85|6013.35|6012.85|176
1735054960000|2024-12-24 15:42:40|6013.72|6013.22|6014.6|6014.1|6014.6|6014.1|6013.35|6012.85|318
1735054970000|2024-12-24 15:42:50|6014.85|6014.35|6015.35|6014.85|6015.35|6014.85|6014.85|6014.35|331
1735054980000|2024-12-24 15:43:00|6015.1|6014.6|6016.35|6015.85|6016.6|6016.1|6015.1|6014.6|901
1735054990000|2024-12-24 15:43:10|6016.1|6015.6|6016.1|6015.6|6016.6|6016.1|6016.1|6015.6|390
1735055000000|2024-12-24 15:43:20|6015.85|6015.35|6015.6|6015.1|6015.85|6015.35|6015.35|6014.85|489
1735055010000|2024-12-24 15:43:30|6015.35|6014.85|6014.35|6013.85|6015.6|6015.1|6014.1|6013.6|606
1735055020000|2024-12-24 15:43:40|6014.6|6014.1|6015.1|6014.6|6015.1|6014.6|6014.35|6013.85|309
1735055030000|2024-12-24 15:43:50|6014.85|6014.35|6015.1|6014.6|6015.35|6014.85|6014.72|6014.22|260
1735055040000|2024-12-24 15:44:00|6014.85|6014.35|6016.1|6015.6|6016.1|6015.6|6014.85|6014.35|549
1735055050000|2024-12-24 15:44:10|6016.35|6015.85|6016.35|6015.85|6016.35|6015.85|6015.6|6015.1|631
1735055060000|2024-12-24 15:44:20|6016.1|6015.6|6015.85|6015.35|6016.1|6015.6|6015.6|6015.1|173
1735055070000|2024-12-24 15:44:30|6015.72|6015.22|6016.1|6015.6|6016.1|6015.6|6015.6|6015.1|230
1735055080000|2024-12-24 15:44:40|||||||||61
1735055090000|2024-12-24 15:44:50|6016.22|6015.72|6016.35|6015.85|6016.35|6015.85|6016.1|6015.6|82
1735055100000|2024-12-24 15:45:00|6016.1|6015.6|6016.35|6015.85|6016.6|6016.1|6016.1|6015.6|377
1735055110000|2024-12-24 15:45:10|6016.1|6015.6|6016.35|6015.85|6016.35|6015.85|6016.1|6015.6|239
1735055120000|2024-12-24 15:45:20|6016.1|6015.6|6016.1|6015.6|6016.22|6015.72|6016.1|6015.6|69
1735055130000|2024-12-24 15:45:30|6015.85|6015.35|6015.35|6014.85|6015.85|6015.35|6015.1|6014.6|362
1735055140000|2024-12-24 15:45:40|6015.47|6014.97|6015.85|6015.35|6016.1|6015.6|6015.47|6014.97|245
1735055150000|2024-12-24 15:45:50|6015.72|6015.22|6015.6|6015.1|6015.85|6015.35|6015.6|6015.1|238
1735055160000|2024-12-24 15:46:00|6015.85|6015.35|6016.35|6015.85|6016.35|6015.85|6015.85|6015.35|300
1735055170000|2024-12-24 15:46:10|6016.1|6015.6|6016.35|6015.85|6016.35|6015.85|6015.85|6015.35|134
1735055180000|2024-12-24 15:46:20|6016.22|6015.72|6014.85|6014.35|6016.22|6015.72|6014.85|6014.35|402
1735055190000|2024-12-24 15:46:30|6014.72|6014.22|6015.6|6015.1|6015.6|6015.1|6014.6|6014.1|257
1735055200000|2024-12-24 15:46:40|6015.85|6015.35|6016.6|6016.1|6016.6|6016.1|6015.47|6014.97|409
1735055210000|2024-12-24 15:46:50|6016.85|6016.35|6017.22|6016.72|6017.6|6017.1|6016.85|6016.35|556
1735055220000|2024-12-24 15:47:00|6017.1|6016.6|6016.35|6015.85|6017.1|6016.6|6016.35|6015.85|501
1735055230000|2024-12-24 15:47:10|6016.47|6015.97|6016.1|6015.6|6016.47|6015.97|6015.85|6015.35|209
1735055240000|2024-12-24 15:47:20|6015.97|6015.47|6015.6|6015.1|6015.97|6015.47|6015.35|6014.85|174
1735055250000|2024-12-24 15:47:30|6015.72|6015.22|6016.35|6015.85|6016.35|6015.85|6015.6|6015.1|273
1735055260000|2024-12-24 15:47:40|6016.6|6016.1|6016.6|6016.1|6016.6|6016.1|6016.35|6015.85|235
1735055270000|2024-12-24 15:47:50|6016.47|6015.97|6015.85|6015.35|6016.47|6015.97|6015.85|6015.35|219
1735055280000|2024-12-24 15:48:00|6015.6|6015.1|6015.6|6015.1|6015.6|6015.1|6015.1|6014.6|502
1735055290000|2024-12-24 15:48:10|6015.47|6014.97|6015.35|6014.85|6015.47|6014.97|6015.1|6014.6|218
1735055300000|2024-12-24 15:48:20|6015.85|6015.35|6015.35|6014.85|6015.85|6015.35|6015.1|6014.6|292
1735055310000|2024-12-24 15:48:30|6015.22|6014.72|6015.85|6015.35|6015.85|6015.35|6015.1|6014.6|146
1735055320000|2024-12-24 15:48:40|6015.97|6015.47|6015.85|6015.35|6016.1|6015.6|6015.85|6015.35|326
1735055330000|2024-12-24 15:48:50|6015.72|6015.22|6015.85|6015.35|6016.1|6015.6|6015.6|6015.1|105
1735055340000|2024-12-24 15:49:00|6015.6|6015.1|6016.6|6016.1|6016.72|6016.22|6015.6|6015.1|339
1735055350000|2024-12-24 15:49:10|6016.35|6015.85|6016.85|6016.35|6016.85|6016.35|6016.35|6015.85|347
1735055360000|2024-12-24 15:49:20|6016.72|6016.22|6016.6|6016.1|6016.72|6016.22|6016.1|6015.6|276
1735055370000|2024-12-24 15:49:30|6016.72|6016.22|6016.6|6016.1|6016.72|6016.22|6016.6|6016.1|85
1735055380000|2024-12-24 15:49:40|6016.85|6016.35|6016.85|6016.35|6016.85|6016.35|6016.85|6016.35|124
1735055390000|2024-12-24 15:49:50|6017.1|6016.6|6016.6|6016.1|6017.1|6016.6|6016.6|6016.1|214
1735055400000|2024-12-24 15:50:00|6016.35|6015.85|6016.35|6015.85|6016.35|6015.85|6016.1|6015.6|243
1735055410000|2024-12-24 15:50:10|6016.6|6016.1|6016.1|6015.6|6016.6|6016.1|6016.1|6015.6|172
1735055420000|2024-12-24 15:50:20|6015.97|6015.47|6016.1|6015.6|6016.1|6015.6|6015.85|6015.35|178
1735055430000|2024-12-24 15:50:30|6016.35|6015.85|6016.35|6015.85|6016.35|6015.85|6016.1|6015.6|176
1735055440000|2024-12-24 15:50:40|6016.47|6015.97|6015.35|6014.85|6016.6|6016.1|6015.35|6014.85|370
1735055450000|2024-12-24 15:50:50|6015.1|6014.6|6015.35|6014.85|6015.6|6015.1|6015.1|6014.6|318
1735055460000|2024-12-24 15:51:00|6015.6|6015.1|6015.6|6015.1|6015.6|6015.1|6015.1|6014.6|195
1735055470000|2024-12-24 15:51:10|6015.47|6014.97|6015.35|6014.85|6015.6|6015.1|6015.1|6014.6|250
1735055480000|2024-12-24 15:51:20|6015.85|6015.35|6015.35|6014.85|6015.85|6015.35|6015.35|6014.85|207
1735055490000|2024-12-24 15:51:30|6015.6|6015.1|6015.35|6014.85|6015.72|6015.22|6015.35|6014.85|255
1735055500000|2024-12-24 15:51:40|6015.6|6015.1|6015.1|6014.6|6015.85|6015.35|6015.1|6014.6|227
1735055510000|2024-12-24 15:51:50|6015.35|6014.85|6016.22|6015.72|6016.22|6015.72|6015.35|6014.85|375
1735055520000|2024-12-24 15:52:00|6016.1|6015.6|6015.47|6014.97|6016.1|6015.6|6015.1|6014.6|348
1735055530000|2024-12-24 15:52:10|6015.35|6014.85|6015.1|6014.6|6015.35|6014.85|6014.6|6014.1|329
1735055540000|2024-12-24 15:52:20|6014.97|6014.47|6015.35|6014.85|6015.35|6014.85|6014.85|6014.35|282
1735055550000|2024-12-24 15:52:30|6015.47|6014.97|6015.6|6015.1|6015.85|6015.35|6015.47|6014.97|261
1735055560000|2024-12-24 15:52:40|6015.35|6014.85|6015.35|6014.85|6015.6|6015.1|6015.1|6014.6|224
1735055570000|2024-12-24 15:52:50|6015.22|6014.72|6014.85|6014.35|6015.22|6014.72|6014.85|6014.35|351
1735055580000|2024-12-24 15:53:00|6014.6|6014.1|6014.1|6013.6|6014.6|6014.1|6013.85|6013.35|407
1735055590000|2024-12-24 15:53:10|6014.35|6013.85|6013.1|6012.6|6014.35|6013.85|6013.1|6012.6|578
1735055600000|2024-12-24 15:53:20|6012.85|6012.35|6011.85|6011.35|6012.85|6012.35|6011.1|6010.6|1076
1735055610000|2024-12-24 15:53:30|6012.1|6011.6|6011.6|6011.1|6012.6|6012.1|6011.6|6011.1|702
1735055620000|2024-12-24 15:53:40|6011.72|6011.22|6011.6|6011.1|6011.72|6011.22|6011.1|6010.6|679
1735055630000|2024-12-24 15:53:50|6011.72|6011.22|6012.1|6011.6|6012.35|6011.85|6011.72|6011.22|231
1735055640000|2024-12-24 15:54:00|6012.35|6011.85|6011.47|6010.97|6012.6|6012.1|6011.1|6010.6|658
1735055650000|2024-12-24 15:54:10|6011.6|6011.1|6011.85|6011.35|6011.85|6011.35|6011.35|6010.85|325
1735055660000|2024-12-24 15:54:20|6011.6|6011.1|6010.85|6010.35|6011.6|6011.1|6010.85|6010.35|383
1735055670000|2024-12-24 15:54:30|6010.72|6010.22|6010.1|6009.6|6011.35|6010.85|6010.1|6009.6|622
1735055680000|2024-12-24 15:54:40|6010.6|6010.1|6010.85|6010.35|6011.6|6011.1|6010.6|6010.1|356
1735055690000|2024-12-24 15:54:50|6011.1|6010.6|6010.85|6010.35|6011.1|6010.6|6010.6|6010.1|274
1735055700000|2024-12-24 15:55:00|6011.1|6010.6|6010.85|6010.35|6011.1|6010.6|6010.72|6010.22|305
1735055710000|2024-12-24 15:55:10|6010.6|6010.1|6011.1|6010.6|6011.6|6011.1|6010.6|6010.1|313
1735055720000|2024-12-24 15:55:20|6011.35|6010.85|6011.85|6011.35|6011.85|6011.35|6011.35|6010.85|234
1735055730000|2024-12-24 15:55:30|6012.1|6011.6|6012.6|6012.1|6012.6|6012.1|6012.1|6011.6|916
1735055740000|2024-12-24 15:55:40|6012.35|6011.85|6012.6|6012.1|6012.6|6012.1|6012.35|6011.85|414
1735055750000|2024-12-24 15:55:50|6012.35|6011.85|6012.6|6012.1|6012.85|6012.35|6012.35|6011.85|202
1735055760000|2024-12-24 15:56:00|6012.35|6011.85|6011.85|6011.35|6012.6|6012.1|6011.6|6011.1|412
1735055770000|2024-12-24 15:56:10|6012.1|6011.6|6011.85|6011.35|6012.35|6011.85|6011.85|6011.35|105
1735055780000|2024-12-24 15:56:20|6012.1|6011.6|6012.35|6011.85|6012.85|6012.35|6012.1|6011.6|262
1735055790000|2024-12-24 15:56:30|6012.47|6011.97|6013.6|6013.1|6013.6|6013.1|6012.35|6011.85|285
1735055800000|2024-12-24 15:56:40|6013.85|6013.35|6014.1|6013.6|6014.35|6013.85|6013.85|6013.35|282
1735055810000|2024-12-24 15:56:50|6014.22|6013.72|6014.1|6013.6|6014.6|6014.1|6014.1|6013.6|197
1735055820000|2024-12-24 15:57:00|6013.85|6013.35|6014.6|6014.1|6014.85|6014.35|6013.85|6013.35|271
1735055830000|2024-12-24 15:57:10|6014.47|6013.97|6014.85|6014.35|6014.85|6014.35|6014.35|6013.85|159
1735055840000|2024-12-24 15:57:20|6014.72|6014.22|6014.85|6014.35|6014.85|6014.35|6014.6|6014.1|225
1735055850000|2024-12-24 15:57:30|6014.6|6014.1|6015.35|6014.85|6015.35|6014.85|6014.6|6014.1|207
1735055860000|2024-12-24 15:57:40|6015.1|6014.6|6015.35|6014.85|6015.35|6014.85|6015.1|6014.6|156
1735055870000|2024-12-24 15:57:50|6015.22|6014.72|6015.35|6014.85|6015.35|6014.85|6014.85|6014.35|129
1735055880000|2024-12-24 15:58:00|6015.1|6014.6|6014.6|6014.1|6015.1|6014.6|6014.1|6013.6|263
1735055890000|2024-12-24 15:58:10|6014.35|6013.85|6014.1|6013.6|6014.35|6013.85|6013.85|6013.35|321
1735055900000|2024-12-24 15:58:20|6014.35|6013.85|6013.85|6013.35|6014.35|6013.85|6013.85|6013.35|193
1735055910000|2024-12-24 15:58:30|6014.1|6013.6|6014.35|6013.85|6014.35|6013.85|6013.35|6012.85|357
1735055920000|2024-12-24 15:58:40|6014.6|6014.1|6014.35|6013.85|6014.85|6014.35|6014.35|6013.85|255
1735055930000|2024-12-24 15:58:50|6014.6|6014.1|6015.1|6014.6|6015.22|6014.72|6014.35|6013.85|161
1735055940000|2024-12-24 15:59:00|6015.22|6014.72|6015.6|6015.1|6015.85|6015.35|6015.22|6014.72|361
1735055950000|2024-12-24 15:59:10|6015.35|6014.85|6015.6|6015.1|6015.6|6015.1|6015.1|6014.6|275
1735055960000|2024-12-24 15:59:20|6015.35|6014.85|6015.35|6014.85|6015.35|6014.85|6015.1|6014.6|175
1735055970000|2024-12-24 15:59:30|6015.1|6014.6|6015.1|6014.6|6015.35|6014.85|6015.1|6014.6|248
1735055980000|2024-12-24 15:59:40|6014.97|6014.47|6015.6|6015.1|6015.6|6015.1|6014.97|6014.47|458
1735055990000|2024-12-24 15:59:50|6015.47|6014.97|6015.6|6015.1|6015.6|6015.1|6015.47|6014.97|285
1735056000000|2024-12-24 16:00:00|6015.35|6014.85|6015.1|6014.6|6015.35|6014.85|6014.85|6014.35|616
1735056010000|2024-12-24 16:00:10|6014.97|6014.47|6015.6|6015.1|6015.6|6015.1|6014.97|6014.47|151
1735056020000|2024-12-24 16:00:20|6015.35|6014.85|6015.6|6015.1|6015.85|6015.35|6015.35|6014.85|276
1735056030000|2024-12-24 16:00:30|6015.85|6015.35|6015.85|6015.35|6015.85|6015.35|6015.6|6015.1|173
1735056040000|2024-12-24 16:00:40|6015.6|6015.1|6014.85|6014.35|6015.6|6015.1|6014.35|6013.85|408
1735056050000|2024-12-24 16:00:50|6014.72|6014.22|6014.72|6014.22|6014.85|6014.35|6014.6|6014.1|111
1735056060000|2024-12-24 16:01:00|6014.85|6014.35|6015.35|6014.85|6015.85|6015.35|6014.85|6014.35|287
1735056070000|2024-12-24 16:01:10|6015.22|6014.72|6015.85|6015.35|6016.1|6015.6|6015.1|6014.6|227
1735056080000|2024-12-24 16:01:20|6015.6|6015.1|6016.1|6015.6|6016.1|6015.6|6015.6|6015.1|166
1735056090000|2024-12-24 16:01:30|6016.22|6015.72|6016.85|6016.35|6016.85|6016.35|6016.1|6015.6|556
1735056100000|2024-12-24 16:01:40|6016.6|6016.1|6016.85|6016.35|6016.85|6016.35|6016.6|6016.1|518
1735056110000|2024-12-24 16:01:50|6017.1|6016.6|6017.1|6016.6|6017.35|6016.85|6017.1|6016.6|516
1735056120000|2024-12-24 16:02:00|6016.85|6016.35|6015.1|6014.6|6016.85|6016.35|6015.1|6014.6|472
1735056130000|2024-12-24 16:02:10|6015.35|6014.85|6015.85|6015.35|6015.85|6015.35|6015.1|6014.6|171
1735056140000|2024-12-24 16:02:20|6015.6|6015.1|6016.1|6015.6|6016.1|6015.6|6015.35|6014.85|348
1735056150000|2024-12-24 16:02:30|6015.85|6015.35|6016.1|6015.6|6016.6|6016.1|6015.85|6015.35|192
1735056160000|2024-12-24 16:02:40|6015.85|6015.35|6015.85|6015.35|6015.85|6015.35|6015.6|6015.1|192
1735056170000|2024-12-24 16:02:50|6015.72|6015.22|6016.1|6015.6|6016.35|6015.85|6015.6|6015.1|122
1735056180000|2024-12-24 16:03:00|6016.22|6015.72|6016.35|6015.85|6016.35|6015.85|6016.1|6015.6|56
1735056190000|2024-12-24 16:03:10|6016.6|6016.1|6016.1|6015.6|6016.85|6016.35|6016.1|6015.6|202
1735056200000|2024-12-24 16:03:20|6015.85|6015.35|6015.97|6015.47|6016.1|6015.6|6015.35|6014.85|320
1735056210000|2024-12-24 16:03:30|6015.85|6015.35|6015.85|6015.35|6016.1|6015.6|6015.85|6015.35|196
1735056220000|2024-12-24 16:03:40|6015.35|6014.85|6015.6|6015.1|6015.85|6015.35|6015.35|6014.85|229
1735056230000|2024-12-24 16:03:50|6015.85|6015.35|6015.85|6015.35|6016.1|6015.6|6015.35|6014.85|169
1735056240000|2024-12-24 16:04:00|6015.6|6015.1|6015.35|6014.85|6015.85|6015.35|6015.1|6014.6|223
1735056250000|2024-12-24 16:04:10|6015.6|6015.1|6015.72|6015.22|6016.1|6015.6|6015.35|6014.85|281
1735056260000|2024-12-24 16:04:20|6015.6|6015.1|6015.85|6015.35|6015.85|6015.35|6015.6|6015.1|153
1735056270000|2024-12-24 16:04:30|6015.6|6015.1|6015.85|6015.35|6016.1|6015.6|6015.35|6014.85|243
1735056280000|2024-12-24 16:04:40|6015.97|6015.47|6015.85|6015.35|6015.97|6015.47|6015.85|6015.35|103
1735056290000|2024-12-24 16:04:50|6015.72|6015.22|6016.35|6015.85|6016.35|6015.85|6015.72|6015.22|180
1735056300000|2024-12-24 16:05:00|6016.47|6015.97|6015.6|6015.1|6016.47|6015.97|6015.6|6015.1|248
1735056310000|2024-12-24 16:05:10|6015.85|6015.35|6015.35|6014.85|6015.85|6015.35|6014.85|6014.35|225
1735056320000|2024-12-24 16:05:20|6015.22|6014.72|6014.1|6013.6|6015.35|6014.85|6014.1|6013.6|324
1735056330000|2024-12-24 16:05:30|6014.22|6013.72|6014.1|6013.6|6014.35|6013.85|6013.85|6013.35|373
1735056340000|2024-12-24 16:05:40|6013.97|6013.47|6013.35|6012.85|6013.97|6013.47|6013.35|6012.85|299
1735056350000|2024-12-24 16:05:50|6013.72|6013.22|6013.22|6012.72|6013.72|6013.22|6013.1|6012.6|292
1735056360000|2024-12-24 16:06:00|6013.1|6012.6|6012.85|6012.35|6013.35|6012.85|6012.35|6011.85|674
1735056370000|2024-12-24 16:06:10|6012.6|6012.1|6012.85|6012.35|6013.1|6012.6|6012.35|6011.85|223
1735056380000|2024-12-24 16:06:20|6013.1|6012.6|6014.35|6013.85|6014.35|6013.85|6013.1|6012.6|282
1735056390000|2024-12-24 16:06:30|6014.47|6013.97|6015.35|6014.85|6015.35|6014.85|6014.47|6013.97|231
1735056400000|2024-12-24 16:06:40|6015.6|6015.1|6015.35|6014.85|6015.6|6015.1|6015.1|6014.6|217
1735056410000|2024-12-24 16:06:50|6015.47|6014.97|6014.85|6014.35|6015.47|6014.97|6014.85|6014.35|137
1735056420000|2024-12-24 16:07:00|6014.97|6014.47|6014.85|6014.35|6015.1|6014.6|6014.6|6014.1|267
1735056430000|2024-12-24 16:07:10|6014.6|6014.1|6014.1|6013.6|6014.6|6014.1|6014.1|6013.6|228
1735056440000|2024-12-24 16:07:20|6014.35|6013.85|6014.6|6014.1|6014.85|6014.35|6014.35|6013.85|235
1735056450000|2024-12-24 16:07:30|6014.85|6014.35|6014.6|6014.1|6014.85|6014.35|6014.6|6014.1|115
1735056460000|2024-12-24 16:07:40|6014.47|6013.97|6013.6|6013.1|6014.47|6013.97|6013.6|6013.1|274
1735056470000|2024-12-24 16:07:50|6013.85|6013.35|6014.1|6013.6|6014.1|6013.6|6013.85|6013.35|103
1735056480000|2024-12-24 16:08:00|6013.85|6013.35|6013.85|6013.35|6014.1|6013.6|6013.47|6012.97|182
1735056490000|2024-12-24 16:08:10|6013.72|6013.22|6013.6|6013.1|6013.85|6013.35|6013.6|6013.1|209
1735056500000|2024-12-24 16:08:20|6013.35|6012.85|6013.35|6012.85|6013.6|6013.1|6013.1|6012.6|252
1735056510000|2024-12-24 16:08:30|6013.47|6012.97|6013.85|6013.35|6013.85|6013.35|6013.35|6012.85|231
1735056520000|2024-12-24 16:08:40|6014.1|6013.6|6014.35|6013.85|6014.35|6013.85|6014.1|6013.6|196
1735056530000|2024-12-24 16:08:50|6014.22|6013.72|6014.35|6013.85|6014.35|6013.85|6014.1|6013.6|185
1735056540000|2024-12-24 16:09:00|6014.1|6013.6|6013.6|6013.1|6014.1|6013.6|6013.1|6012.6|395
1735056550000|2024-12-24 16:09:10|6013.85|6013.35|6014.1|6013.6|6014.1|6013.6|6013.85|6013.35|180
1735056560000|2024-12-24 16:09:20|6013.97|6013.47|6013.85|6013.35|6014.1|6013.6|6013.72|6013.22|53
1735056570000|2024-12-24 16:09:30|6014.1|6013.6|6014.1|6013.6|6014.35|6013.85|6014.1|6013.6|185
1735056580000|2024-12-24 16:09:40|6014.22|6013.72|6014.85|6014.35|6015.1|6014.6|6014.22|6013.72|244
1735056590000|2024-12-24 16:09:50|6014.6|6014.1|6015.1|6014.6|6015.1|6014.6|6014.6|6014.1|93
1735056600000|2024-12-24 16:10:00|6014.85|6014.35|6014.1|6013.6|6014.85|6014.35|6014.1|6013.6|172
1735056610000|2024-12-24 16:10:10|6013.85|6013.35|6013.6|6013.1|6013.85|6013.35|6013.6|6013.1|230
1735056620000|2024-12-24 16:10:20|6013.85|6013.35|6014.1|6013.6|6014.1|6013.6|6013.6|6013.1|157
1735056630000|2024-12-24 16:10:30|6014.35|6013.85|6013.85|6013.35|6014.35|6013.85|6013.6|6013.1|201
1735056640000|2024-12-24 16:10:40|6014.1|6013.6|6013.85|6013.35|6014.1|6013.6|6013.85|6013.35|96
1735056650000|2024-12-24 16:10:50|6013.6|6013.1|6014.35|6013.85|6014.35|6013.85|6013.6|6013.1|190
1735056660000|2024-12-24 16:11:00|6014.22|6013.72|6014.47|6013.97|6014.47|6013.97|6014.22|6013.72|124
1735056670000|2024-12-24 16:11:10|6014.6|6014.1|6014.1|6013.6|6014.6|6014.1|6014.1|6013.6|191
1735056680000|2024-12-24 16:11:20|6014.22|6013.72|6013.6|6013.1|6014.35|6013.85|6013.6|6013.1|100
1735056690000|2024-12-24 16:11:30|6013.72|6013.22|6012.85|6012.35|6013.85|6013.35|6012.85|6012.35|227
1735056700000|2024-12-24 16:11:40|6012.72|6012.22|6012.6|6012.1|6012.72|6012.22|6012.1|6011.6|365
1735056710000|2024-12-24 16:11:50|6012.35|6011.85|6012.1|6011.6|6012.6|6012.1|6012.1|6011.6|255
1735056720000|2024-12-24 16:12:00|6011.97|6011.47|6012.1|6011.6|6012.1|6011.6|6011.6|6011.1|277
1735056730000|2024-12-24 16:12:10|6011.85|6011.35|6012.35|6011.85|6012.35|6011.85|6011.6|6011.1|242
1735056740000|2024-12-24 16:12:20|6012.47|6011.97|6013.6|6013.1|6013.6|6013.1|6012.47|6011.97|202
1735056750000|2024-12-24 16:12:30|6013.35|6012.85|6013.35|6012.85|6013.6|6013.1|6013.35|6012.85|62
1735056760000|2024-12-24 16:12:40|6013.47|6012.97|6014.35|6013.85|6014.6|6014.1|6013.47|6012.97|261
1735056770000|2024-12-24 16:12:50|6014.6|6014.1|6014.85|6014.35|6014.85|6014.35|6014.6|6014.1|309
1735056780000|2024-12-24 16:13:00|6014.6|6014.1|6014.6|6014.1|6014.6|6014.1|6014.35|6013.85|151
1735056790000|2024-12-24 16:13:10|6014.85|6014.35|6014.1|6013.6|6014.85|6014.35|6014.1|6013.6|113
1735056800000|2024-12-24 16:13:20|6013.97|6013.47|6013.1|6012.6|6014.1|6013.6|6013.1|6012.6|314
1735056810000|2024-12-24 16:13:30|6013.35|6012.85|6013.6|6013.1|6013.85|6013.35|6013.1|6012.6|268
1735056820000|2024-12-24 16:13:40|6013.47|6012.97|6014.6|6014.1|6014.6|6014.1|6013.35|6012.85|136
1735056830000|2024-12-24 16:13:50|6014.35|6013.85|6014.6|6014.1|6014.85|6014.35|6014.35|6013.85|143
1735056840000|2024-12-24 16:14:00|6014.35|6013.85|6014.35|6013.85|6014.6|6014.1|6014.35|6013.85|49
1735056850000|2024-12-24 16:14:10|6014.47|6013.97|6014.35|6013.85|6014.6|6014.1|6013.85|6013.35|103
1735056860000|2024-12-24 16:14:20|6014.6|6014.1|6014.6|6014.1|6014.85|6014.35|6014.6|6014.1|98
1735056870000|2024-12-24 16:14:30|6014.47|6013.97|6014.6|6014.1|6014.6|6014.1|6014.35|6013.85|159
1735056880000|2024-12-24 16:14:40|6014.35|6013.85|6014.6|6014.1|6014.6|6014.1|6014.35|6013.85|148
1735056890000|2024-12-24 16:14:50|6013.6|6013.1|6013.85|6013.35|6013.85|6013.35|6013.6|6013.1|695
1735056900000|2024-12-24 16:15:00|6013.6|6013.1|6013.85|6013.35|6014.1|6013.6|6013.6|6013.1|251
1735056910000|2024-12-24 16:15:10|6013.97|6013.47|6013.85|6013.35|6014.1|6013.6|6013.85|6013.35|115
1735056920000|2024-12-24 16:15:20|6013.6|6013.1|6013.85|6013.35|6014.1|6013.6|6013.6|6013.1|149
1735056930000|2024-12-24 16:15:30|6013.97|6013.47|6014.1|6013.6|6014.35|6013.85|6013.97|6013.47|129
1735056940000|2024-12-24 16:15:40|6013.97|6013.47|6014.35|6013.85|6014.6|6014.1|6013.97|6013.47|187
1735056950000|2024-12-24 16:15:50|6014.6|6014.1|6014.35|6013.85|6014.85|6014.35|6014.35|6013.85|195
1735056960000|2024-12-24 16:16:00|6014.1|6013.6|6014.6|6014.1|6014.6|6014.1|6013.85|6013.35|186
1735056970000|2024-12-24 16:16:10|6014.72|6014.22|6015.35|6014.85|6015.35|6014.85|6014.72|6014.22|222
1735056980000|2024-12-24 16:16:20|6015.1|6014.6|6015.1|6014.6|6015.1|6014.6|6014.85|6014.35|101
1735056990000|2024-12-24 16:16:30|6015.22|6014.72|6015.35|6014.85|6015.35|6014.85|6015.1|6014.6|123
1735057000000|2024-12-24 16:16:40|6015.22|6014.72|6015.6|6015.1|6015.6|6015.1|6015.1|6014.6|153
1735057010000|2024-12-24 16:16:50|6015.35|6014.85|6015.6|6015.1|6015.6|6015.1|6015.1|6014.6|136
1735057020000|2024-12-24 16:17:00|6015.35|6014.85|6015.22|6014.72|6015.6|6015.1|6015.1|6014.6|235
1735057030000|2024-12-24 16:17:10|6015.1|6014.6|6015.35|6014.85|6015.6|6015.1|6015.1|6014.6|148
1735057040000|2024-12-24 16:17:20|6015.1|6014.6|6015.6|6015.1|6015.85|6015.35|6015.1|6014.6|186
1735057050000|2024-12-24 16:17:30|6015.72|6015.22|6015.6|6015.1|6015.85|6015.35|6015.35|6014.85|138
1735057060000|2024-12-24 16:17:40|6015.35|6014.85|6015.6|6015.1|6015.6|6015.1|6015.35|6014.85|82
1735057070000|2024-12-24 16:17:50|6015.47|6014.97|6015.35|6014.85|6015.6|6015.1|6015.35|6014.85|49
1735057080000|2024-12-24 16:18:00|6015.1|6014.6|6015.1|6014.6|6015.35|6014.85|6015.1|6014.6|144
1735057090000|2024-12-24 16:18:10|6015.35|6014.85|6015.1|6014.6|6015.35|6014.85|6015.1|6014.6|98
1735057100000|2024-12-24 16:18:20|6014.85|6014.35|6015.35|6014.85|6015.35|6014.85|6014.85|6014.35|149
1735057110000|2024-12-24 16:18:30|6015.22|6014.72|6014.35|6013.85|6015.35|6014.85|6014.35|6013.85|301
1735057120000|2024-12-24 16:18:40|6014.6|6014.1|6014.35|6013.85|6014.6|6014.1|6014.35|6013.85|118
1735057130000|2024-12-24 16:18:50|6014.22|6013.72|6014.35|6013.85|6014.35|6013.85|6014.1|6013.6|138
1735057140000|2024-12-24 16:19:00|6014.22|6013.72|6013.85|6013.35|6014.35|6013.85|6013.35|6012.85|310
1735057150000|2024-12-24 16:19:10|6013.6|6013.1|6014.1|6013.6|6014.1|6013.6|6013.6|6013.1|177
1735057160000|2024-12-24 16:19:20|6013.85|6013.35|6014.85|6014.35|6014.85|6014.35|6013.85|6013.35|236
1735057170000|2024-12-24 16:19:30|6014.72|6014.22|6015.1|6014.6|6015.35|6014.85|6014.6|6014.1|191
1735057180000|2024-12-24 16:19:40|6014.85|6014.35|6014.6|6014.1|6014.85|6014.35|6014.6|6014.1|268
1735057190000|2024-12-24 16:19:50|6014.35|6013.85|6014.6|6014.1|6014.6|6014.1|6014.35|6013.85|98
1735057200000|2024-12-24 16:20:00|6014.85|6014.35|6014.6|6014.1|6014.85|6014.35|6014.6|6014.1|280
1735057210000|2024-12-24 16:20:10|6014.47|6013.97|6014.85|6014.35|6014.85|6014.35|6014.35|6013.85|222
1735057220000|2024-12-24 16:20:20|6015.1|6014.6|6015.1|6014.6|6015.1|6014.6|6014.85|6014.35|124
1735057230000|2024-12-24 16:20:30|6015.35|6014.85|6015.6|6015.1|6015.6|6015.1|6015.35|6014.85|201
1735057240000|2024-12-24 16:20:40|6015.35|6014.85|6015.1|6014.6|6015.35|6014.85|6014.85|6014.35|117
1735057250000|2024-12-24 16:20:50|6015.35|6014.85|6014.6|6014.1|6015.35|6014.85|6014.6|6014.1|89
1735057260000|2024-12-24 16:21:00|6014.35|6013.85|6014.6|6014.1|6014.6|6014.1|6014.35|6013.85|153
1735057270000|2024-12-24 16:21:10|6014.35|6013.85|6014.6|6014.1|6014.6|6014.1|6014.35|6013.85|115
1735057280000|2024-12-24 16:21:20|6014.85|6014.35|6014.85|6014.35|6015.1|6014.6|6014.6|6014.1|136
1735057290000|2024-12-24 16:21:30|6014.97|6014.47|6015.1|6014.6|6015.35|6014.85|6014.97|6014.47|128
1735057300000|2024-12-24 16:21:40|6015.22|6014.72|6014.6|6014.1|6015.22|6014.72|6014.6|6014.1|129
1735057310000|2024-12-24 16:21:50|6014.85|6014.35|6013.6|6013.1|6014.85|6014.35|6013.6|6013.1|172
1735057320000|2024-12-24 16:22:00|6013.85|6013.35|6014.1|6013.6|6014.35|6013.85|6013.85|6013.35|170
1735057330000|2024-12-24 16:22:10|6013.85|6013.35|6014.85|6014.35|6014.85|6014.35|6013.85|6013.35|137
1735057340000|2024-12-24 16:22:20|6015.1|6014.6|6014.1|6013.6|6015.1|6014.6|6014.1|6013.6|160
1735057350000|2024-12-24 16:22:30|6013.85|6013.35|6013.6|6013.1|6013.85|6013.35|6013.6|6013.1|100
1735057360000|2024-12-24 16:22:40|6013.85|6013.35|6013.85|6013.35|6013.85|6013.35|6013.35|6012.85|203
1735057370000|2024-12-24 16:22:50|6013.72|6013.22|6014.35|6013.85|6014.35|6013.85|6013.6|6013.1|120
1735057380000|2024-12-24 16:23:00|||||||||156
1735057390000|2024-12-24 16:23:10|6014.22|6013.72|6014.6|6014.1|6014.6|6014.1|6014.1|6013.6|83
1735057400000|2024-12-24 16:23:20|6014.72|6014.22|6015.35|6014.85|6015.6|6015.1|6014.72|6014.22|310
1735057410000|2024-12-24 16:23:30|6015.6|6015.1|6015.6|6015.1|6015.6|6015.1|6015.35|6014.85|164
1735057420000|2024-12-24 16:23:40|6015.35|6014.85|6015.6|6015.1|6015.85|6015.35|6015.35|6014.85|189
1735057430000|2024-12-24 16:23:50|6015.47|6014.97|6015.6|6015.1|6015.6|6015.1|6015.47|6014.97|52
1735057440000|2024-12-24 16:24:00|6015.47|6014.97|6016.1|6015.6|6016.35|6015.85|6015.47|6014.97|391
1735057450000|2024-12-24 16:24:10|6015.85|6015.35|6016.1|6015.6|6016.35|6015.85|6015.85|6015.35|277
1735057460000|2024-12-24 16:24:20|6016.22|6015.72|6016.35|6015.85|6016.35|6015.85|6016.1|6015.6|211
1735057470000|2024-12-24 16:24:30|6016.1|6015.6|6016.6|6016.1|6016.6|6016.1|6016.1|6015.6|225
1735057480000|2024-12-24 16:24:40|||||||||131
1735057490000|2024-12-24 16:24:50|6016.47|6015.97|6016.35|6015.85|6016.6|6016.1|6016.35|6015.85|261
1735057500000|2024-12-24 16:25:00|6016.47|6015.97|6016.6|6016.1|6016.85|6016.35|6016.47|6015.97|279
1735057510000|2024-12-24 16:25:10|6016.85|6016.35|6016.35|6015.85|6016.85|6016.35|6016.35|6015.85|158
1735057520000|2024-12-24 16:25:20|6016.47|6015.97|6016.6|6016.1|6016.6|6016.1|6016.47|6015.97|50
1735057530000|2024-12-24 16:25:30|6016.85|6016.35|6016.85|6016.35|6016.85|6016.35|6016.6|6016.1|124
1735057540000|2024-12-24 16:25:40|6016.6|6016.1|6016.6|6016.1|6016.6|6016.1|6016.6|6016.1|146
1735057550000|2024-12-24 16:25:50|6016.47|6015.97|6015.85|6015.35|6016.47|6015.97|6015.85|6015.35|247
1735057560000|2024-12-24 16:26:00|6016.1|6015.6|6015.85|6015.35|6016.1|6015.6|6015.6|6015.1|132
1735057570000|2024-12-24 16:26:10|6015.6|6015.1|6015.85|6015.35|6015.85|6015.35|6015.35|6014.85|274
1735057580000|2024-12-24 16:26:20|6015.97|6015.47|6016.1|6015.6|6016.1|6015.6|6015.97|6015.47|172
1735057590000|2024-12-24 16:26:30|6015.85|6015.35|6016.1|6015.6|6016.1|6015.6|6015.85|6015.35|148
1735057600000|2024-12-24 16:26:40|6015.97|6015.47|6015.85|6015.35|6015.97|6015.47|6015.6|6015.1|79
1735057610000|2024-12-24 16:26:50|6015.6|6015.1|6015.85|6015.35|6015.85|6015.35|6015.6|6015.1|72
1735057620000|2024-12-24 16:27:00|6015.97|6015.47|6016.85|6016.35|6016.85|6016.35|6015.85|6015.35|243
1735057630000|2024-12-24 16:27:10|6016.6|6016.1|6016.35|6015.85|6016.85|6016.35|6016.35|6015.85|196
1735057640000|2024-12-24 16:27:20|6016.1|6015.6|6016.35|6015.85|6016.35|6015.85|6016.1|6015.6|113
1735057650000|2024-12-24 16:27:30|6016.1|6015.6|6016.1|6015.6|6016.1|6015.6|6016.1|6015.6|97
1735057660000|2024-12-24 16:27:40|6016.22|6015.72|6015.85|6015.35|6016.22|6015.72|6015.85|6015.35|94
1735057670000|2024-12-24 16:27:50|6015.72|6015.22|6015.6|6015.1|6015.85|6015.35|6015.35|6014.85|269
1735057680000|2024-12-24 16:28:00|6015.85|6015.35|6016.1|6015.6|6016.1|6015.6|6015.85|6015.35|120
1735057690000|2024-12-24 16:28:10|6016.22|6015.72|6016.1|6015.6|6016.6|6016.1|6016.1|6015.6|213
1735057700000|2024-12-24 16:28:20|6015.85|6015.35|6016.1|6015.6|6016.1|6015.6|6015.85|6015.35|118
1735057710000|2024-12-24 16:28:30|6015.97|6015.47|6015.6|6015.1|6016.1|6015.6|6015.6|6015.1|153
1735057720000|2024-12-24 16:28:40|6015.72|6015.22|6015.6|6015.1|6015.85|6015.35|6015.6|6015.1|104
1735057730000|2024-12-24 16:28:50|6015.47|6014.97|6015.6|6015.1|6015.6|6015.1|6015.35|6014.85|118
1735057740000|2024-12-24 16:29:00|6015.47|6014.97|6015.6|6015.1|6015.6|6015.1|6015.35|6014.85|249
1735057750000|2024-12-24 16:29:10|6015.35|6014.85|6015.35|6014.85|6015.47|6014.97|6015.35|6014.85|144
1735057760000|2024-12-24 16:29:20|6015.47|6014.97|6016.1|6015.6|6016.1|6015.6|6015.47|6014.97|192
1735057770000|2024-12-24 16:29:30|6015.85|6015.35|6015.6|6015.1|6015.85|6015.35|6015.6|6015.1|145
1735057780000|2024-12-24 16:29:40|6015.72|6015.22|6015.85|6015.35|6015.85|6015.35|6015.6|6015.1|59
1735057790000|2024-12-24 16:29:50|6015.72|6015.22|6015.85|6015.35|6015.85|6015.35|6015.6|6015.1|126
1735057800000|2024-12-24 16:30:00|6015.6|6015.1|6015.35|6014.85|6015.6|6015.1|6015.1|6014.6|280
1735057810000|2024-12-24 16:30:10|6015.1|6014.6|6014.97|6014.47|6015.1|6014.6|6014.6|6014.1|377
1735057820000|2024-12-24 16:30:20|6014.6|6014.1|6014.6|6014.1|6014.72|6014.22|6014.35|6013.85|317
1735057830000|2024-12-24 16:30:30|6014.47|6013.97|6014.35|6013.85|6014.6|6014.1|6014.1|6013.6|161
1735057840000|2024-12-24 16:30:40|6014.6|6014.1|6014.35|6013.85|6014.72|6014.22|6014.35|6013.85|193
1735057850000|2024-12-24 16:30:50|6014.47|6013.97|6014.85|6014.35|6014.85|6014.35|6014.35|6013.85|108
1735057860000|2024-12-24 16:31:00|6015.1|6014.6|6015.85|6015.35|6015.85|6015.35|6014.85|6014.35|468
1735057870000|2024-12-24 16:31:10|6015.72|6015.22|6015.6|6015.1|6015.72|6015.22|6015.35|6014.85|285
1735057880000|2024-12-24 16:31:20|6015.72|6015.22|6016.1|6015.6|6016.1|6015.6|6015.72|6015.22|282
1735057890000|2024-12-24 16:31:30|6016.35|6015.85|6015.6|6015.1|6016.35|6015.85|6015.35|6014.85|640
1735057900000|2024-12-24 16:31:40|6015.35|6014.85|6015.1|6014.6|6015.6|6015.1|6015.1|6014.6|249
1735057910000|2024-12-24 16:31:50|6015.22|6014.72|6015.35|6014.85|6015.35|6014.85|6015.1|6014.6|76
1735057920000|2024-12-24 16:32:00|6015.47|6014.97|6015.35|6014.85|6015.6|6015.1|6015.35|6014.85|193
1735057930000|2024-12-24 16:32:10|6015.1|6014.6|6015.35|6014.85|6015.35|6014.85|6015.1|6014.6|95
1735057940000|2024-12-24 16:32:20|6015.47|6014.97|6015.85|6015.35|6016.1|6015.6|6015.47|6014.97|503
1735057950000|2024-12-24 16:32:30|6015.6|6015.1|6015.6|6015.1|6015.72|6015.22|6015.6|6015.1|99
1735057960000|2024-12-24 16:32:40|6015.72|6015.22|6015.6|6015.1|6015.85|6015.35|6015.47|6014.97|129
1735057970000|2024-12-24 16:32:50|||||||||210
1735057980000|2024-12-24 16:33:00|6015.35|6014.85|6015.6|6015.1|6015.6|6015.1|6015.35|6014.85|282
1735057990000|2024-12-24 16:33:10|6015.85|6015.35|6015.35|6014.85|6015.85|6015.35|6015.35|6014.85|264
1735058000000|2024-12-24 16:33:20|6015.6|6015.1|6015.85|6015.35|6015.85|6015.35|6015.47|6014.97|189
1735058010000|2024-12-24 16:33:30|6015.6|6015.1|6016.1|6015.6|6016.22|6015.72|6015.6|6015.1|365
1735058020000|2024-12-24 16:33:40|6015.97|6015.47|6015.85|6015.35|6016.1|6015.6|6015.85|6015.35|441
1735058030000|2024-12-24 16:33:50|6016.1|6015.6|6015.85|6015.35|6016.1|6015.6|6015.6|6015.1|169
1735058040000|2024-12-24 16:34:00|6015.97|6015.47|6016.35|6015.85|6016.35|6015.85|6015.97|6015.47|61
1735058050000|2024-12-24 16:34:10|||||||||72
1735058060000|2024-12-24 16:34:20|||||||||30
1735058070000|2024-12-24 16:34:30|6016.22|6015.72|6016.6|6016.1|6016.6|6016.1|6015.85|6015.35|285
1735058080000|2024-12-24 16:34:40|6016.47|6015.97|6016.6|6016.1|6016.6|6016.1|6016.47|6015.97|63
1735058090000|2024-12-24 16:34:50|6016.47|6015.97|6016.6|6016.1|6016.6|6016.1|6016.35|6015.85|194
1735058100000|2024-12-24 16:35:00|6016.35|6015.85|6017.1|6016.6|6017.1|6016.6|6016.35|6015.85|336
1735058110000|2024-12-24 16:35:10|6016.85|6016.35|6016.85|6016.35|6016.85|6016.35|6016.85|6016.35|216
1735058120000|2024-12-24 16:35:20|6016.72|6016.22|6016.85|6016.35|6016.85|6016.35|6016.35|6015.85|232
1735058130000|2024-12-24 16:35:30|6016.6|6016.1|6016.6|6016.1|6016.6|6016.1|6016.6|6016.1|49
1735058140000|2024-12-24 16:35:40|6016.35|6015.85|6017.1|6016.6|6017.1|6016.6|6016.35|6015.85|240
1735058150000|2024-12-24 16:35:50|6017.35|6016.85|6017.1|6016.6|6017.35|6016.85|6016.85|6016.35|128
1735058160000|2024-12-24 16:36:00|6017.22|6016.72|6017.1|6016.6|6017.22|6016.72|6016.85|6016.35|238
1735058170000|2024-12-24 16:36:10|6016.85|6016.35|6017.1|6016.6|6017.1|6016.6|6016.85|6016.35|193
1735058180000|2024-12-24 16:36:20|6016.85|6016.35|6015.85|6015.35|6016.85|6016.35|6015.85|6015.35|362
1735058190000|2024-12-24 16:36:30|6016.1|6015.6|6015.35|6014.85|6016.1|6015.6|6015.35|6014.85|293
1735058200000|2024-12-24 16:36:40|6015.47|6014.97|6015.47|6014.97|6015.6|6015.1|6015.35|6014.85|235
1735058210000|2024-12-24 16:36:50|6015.6|6015.1|6016.35|6015.85|6016.35|6015.85|6015.6|6015.1|162
1735058220000|2024-12-24 16:37:00|6016.1|6015.6|6016.6|6016.1|6016.6|6016.1|6016.1|6015.6|156
1735058230000|2024-12-24 16:37:10|6016.47|6015.97|6016.85|6016.35|6017.1|6016.6|6016.47|6015.97|218
1735058240000|2024-12-24 16:37:20|6017.1|6016.6|6017.35|6016.85|6017.35|6016.85|6017.1|6016.6|124
1735058250000|2024-12-24 16:37:30|6017.1|6016.6|6017.6|6017.1|6017.6|6017.1|6017.1|6016.6|296
1735058260000|2024-12-24 16:37:40|6017.35|6016.85|6017.35|6016.85|6017.6|6017.1|6017.1|6016.6|231
1735058270000|2024-12-24 16:37:50|6017.47|6016.97|6017.35|6016.85|6017.6|6017.1|6017.35|6016.85|124
1735058280000|2024-12-24 16:38:00|||||||||66
1735058290000|2024-12-24 16:38:10|6017.6|6017.1|6017.85|6017.35|6017.85|6017.35|6017.35|6016.85|816
1735058300000|2024-12-24 16:38:20|6017.6|6017.1|6018.35|6017.85|6018.35|6017.85|6017.6|6017.1|222
1735058310000|2024-12-24 16:38:30|6018.6|6018.1|6018.1|6017.6|6019.1|6018.6|6018.1|6017.6|642
1735058320000|2024-12-24 16:38:40|6017.97|6017.47|6016.85|6016.35|6017.97|6017.47|6016.85|6016.35|289
1735058330000|2024-12-24 16:38:50|6016.6|6016.1|6016.85|6016.35|6017.1|6016.6|6016.6|6016.1|654
1735058340000|2024-12-24 16:39:00|6017.1|6016.6|6017.6|6017.1|6017.6|6017.1|6017.1|6016.6|145
1735058350000|2024-12-24 16:39:10|6017.35|6016.85|6017.47|6016.97|6017.85|6017.35|6017.35|6016.85|143
1735058360000|2024-12-24 16:39:20|6017.6|6017.1|6018.1|6017.6|6018.1|6017.6|6017.47|6016.97|155
1735058370000|2024-12-24 16:39:30|6017.97|6017.47|6017.85|6017.35|6018.1|6017.6|6017.85|6017.35|117
1735058380000|2024-12-24 16:39:40|6017.72|6017.22|6017.85|6017.35|6018.1|6017.6|6017.6|6017.1|117
1735058390000|2024-12-24 16:39:50|6017.97|6017.47|6018.35|6017.85|6018.35|6017.85|6017.97|6017.47|164
1735058400000|2024-12-24 16:40:00|6018.6|6018.1|6018.35|6017.85|6018.6|6018.1|6018.35|6017.85|200
1735058410000|2024-12-24 16:40:10|6018.6|6018.1|6018.6|6018.1|6018.6|6018.1|6018.35|6017.85|94
1735058420000|2024-12-24 16:40:20|6018.72|6018.22|6018.6|6018.1|6018.72|6018.22|6018.6|6018.1|187
1735058430000|2024-12-24 16:40:30|6018.85|6018.35|6019.35|6018.85|6019.6|6019.1|6018.85|6018.35|382
1735058440000|2024-12-24 16:40:40|6019.1|6018.6|6019.35|6018.85|6019.35|6018.85|6019.1|6018.6|78
1735058450000|2024-12-24 16:40:50|6019.22|6018.72|6019.35|6018.85|6019.35|6018.85|6019.22|6018.72|87
1735058460000|2024-12-24 16:41:00|||||||||102
1735058470000|2024-12-24 16:41:10|6019.22|6018.72|6019.1|6018.6|6019.35|6018.85|6019.1|6018.6|208
1735058480000|2024-12-24 16:41:20|6018.85|6018.35|6018.85|6018.35|6019.1|6018.6|6018.85|6018.35|291
1735058490000|2024-12-24 16:41:30|6018.72|6018.22|6018.6|6018.1|6018.85|6018.35|6018.6|6018.1|239
1735058500000|2024-12-24 16:41:40|6018.35|6017.85|6018.35|6017.85|6018.35|6017.85|6018.35|6017.85|125
1735058510000|2024-12-24 16:41:50|6018.1|6017.6|6018.6|6018.1|6018.6|6018.1|6018.1|6017.6|104
1735058520000|2024-12-24 16:42:00|6018.35|6017.85|6018.85|6018.35|6018.85|6018.35|6018.35|6017.85|190
1735058530000|2024-12-24 16:42:10|6019.1|6018.6|6019.1|6018.6|6019.1|6018.6|6018.85|6018.35|71
1735058540000|2024-12-24 16:42:20|6018.97|6018.47|6019.35|6018.85|6019.35|6018.85|6018.97|6018.47|273
1735058550000|2024-12-24 16:42:30|||||||||83
1735058560000|2024-12-24 16:42:40|6019.1|6018.6|6019.35|6018.85|6019.35|6018.85|6019.1|6018.6|85
1735058570000|2024-12-24 16:42:50|6019.6|6019.1|6019.6|6019.1|6019.85|6019.35|6019.6|6019.1|286
1735058580000|2024-12-24 16:43:00|6019.35|6018.85|6019.6|6019.1|6019.6|6019.1|6019.35|6018.85|150
1735058590000|2024-12-24 16:43:10|6019.85|6019.35|6018.85|6018.35|6019.85|6019.35|6018.85|6018.35|314
1735058600000|2024-12-24 16:43:20|6019.1|6018.6|6019.35|6018.85|6019.35|6018.85|6019.1|6018.6|86
1735058610000|2024-12-24 16:43:30|6019.6|6019.1|6019.6|6019.1|6019.6|6019.1|6019.6|6019.1|163
1735058620000|2024-12-24 16:43:40|6019.35|6018.85|6019.6|6019.1|6019.6|6019.1|6019.35|6018.85|149
1735058630000|2024-12-24 16:43:50|6019.72|6019.22|6019.6|6019.1|6019.85|6019.35|6019.6|6019.1|280
1735058640000|2024-12-24 16:44:00|6019.85|6019.35|6019.85|6019.35|6019.85|6019.35|6019.85|6019.35|324
1735058650000|2024-12-24 16:44:10|6020.1|6019.6|6020.35|6019.85|6020.35|6019.85|6020.1|6019.6|165
1735058660000|2024-12-24 16:44:20|6020.1|6019.6|6020.6|6020.1|6020.85|6020.35|6020.1|6019.6|491
1735058670000|2024-12-24 16:44:30|6020.72|6020.22|6020.72|6020.22|6020.72|6020.22|6020.72|6020.22|195
1735058680000|2024-12-24 16:44:40|6020.85|6020.35|6021.1|6020.6|6021.1|6020.6|6020.85|6020.35|398
1735058690000|2024-12-24 16:44:50|6021.22|6020.72|6020.97|6020.47|6021.35|6020.85|6020.85|6020.35|359
1735058700000|2024-12-24 16:45:00|6020.85|6020.35|6020.35|6019.85|6020.85|6020.35|6020.1|6019.6|415
1735058710000|2024-12-24 16:45:10|6020.22|6019.72|6020.35|6019.85|6020.35|6019.85|6020.1|6019.6|161
1735058720000|2024-12-24 16:45:20|6020.22|6019.72|6020.1|6019.6|6020.22|6019.72|6020.1|6019.6|258
1735058730000|2024-12-24 16:45:30|6019.85|6019.35|6020.1|6019.6|6020.1|6019.6|6019.85|6019.35|166
1735058740000|2024-12-24 16:45:40|6020.6|6020.1|6020.35|6019.85|6020.6|6020.1|6020.1|6019.6|303
1735058750000|2024-12-24 16:45:50|6020.22|6019.72|6020.35|6019.85|6020.35|6019.85|6020.1|6019.6|152
1735058760000|2024-12-24 16:46:00|6020.1|6019.6|6020.6|6020.1|6020.6|6020.1|6019.85|6019.35|208
1735058770000|2024-12-24 16:46:10|6020.85|6020.35|6020.85|6020.35|6020.85|6020.35|6020.85|6020.35|170
1735058780000|2024-12-24 16:46:20|6020.72|6020.22|6020.35|6019.85|6020.72|6020.22|6020.35|6019.85|226
1735058790000|2024-12-24 16:46:30|6020.6|6020.1|6020.6|6020.1|6020.6|6020.1|6020.6|6020.1|106
1735058800000|2024-12-24 16:46:40|6020.85|6020.35|6020.85|6020.35|6021.1|6020.6|6020.6|6020.1|365
1735058810000|2024-12-24 16:46:50|6020.97|6020.47|6021.35|6020.85|6021.35|6020.85|6020.97|6020.47|142
1735058820000|2024-12-24 16:47:00|6021.6|6021.1|6021.35|6020.85|6021.6|6021.1|6021.35|6020.85|557
1735058830000|2024-12-24 16:47:10|6021.22|6020.72|6021.1|6020.6|6021.35|6020.85|6021.1|6020.6|461
1735058840000|2024-12-24 16:47:20|6020.85|6020.35|6021.1|6020.6|6021.35|6020.85|6020.85|6020.35|174
1735058850000|2024-12-24 16:47:30|6020.85|6020.35|6020.85|6020.35|6020.85|6020.35|6020.6|6020.1|145
1735058860000|2024-12-24 16:47:40|6020.6|6020.1|6020.6|6020.1|6020.85|6020.35|6020.6|6020.1|97
1735058870000|2024-12-24 16:47:50|6020.85|6020.35|6021.1|6020.6|6021.1|6020.6|6020.85|6020.35|145
1735058880000|2024-12-24 16:48:00|6021.22|6020.72|6021.22|6020.72|6021.35|6020.85|6021.1|6020.6|249
1735058890000|2024-12-24 16:48:10|6021.35|6020.85|6021.35|6020.85|6021.35|6020.85|6021.1|6020.6|173
1735058900000|2024-12-24 16:48:20|6021.1|6020.6|6021.35|6020.85|6021.35|6020.85|6021.1|6020.6|140
1735058910000|2024-12-24 16:48:30|6021.1|6020.6|6021.1|6020.6|6021.35|6020.85|6021.1|6020.6|180
1735058920000|2024-12-24 16:48:40|||||||||65
1735058930000|2024-12-24 16:48:50|6021.35|6020.85|6020.85|6020.35|6021.35|6020.85|6020.85|6020.35|144
1735058940000|2024-12-24 16:49:00|6020.72|6020.22|6020.85|6020.35|6020.85|6020.35|6020.6|6020.1|222
1735058950000|2024-12-24 16:49:10|6020.6|6020.1|6021.1|6020.6|6021.1|6020.6|6020.6|6020.1|192
1735058960000|2024-12-24 16:49:20|6021.22|6020.72|6021.1|6020.6|6021.35|6020.85|6021.1|6020.6|195
1735058970000|2024-12-24 16:49:30|6021.35|6020.85|6021.35|6020.85|6021.47|6020.97|6021.35|6020.85|291
1735058980000|2024-12-24 16:49:40|6021.1|6020.6|6021.1|6020.6|6021.35|6020.85|6021.1|6020.6|159
1735058990000|2024-12-24 16:49:50|6021.22|6020.72|6021.1|6020.6|6021.22|6020.72|6021.1|6020.6|69
1735059000000|2024-12-24 16:50:00|6020.85|6020.35|6021.35|6020.85|6021.35|6020.85|6020.85|6020.35|178
1735059010000|2024-12-24 16:50:10|6021.22|6020.72|6021.1|6020.6|6021.35|6020.85|6021.1|6020.6|120
1735059020000|2024-12-24 16:50:20|6021.35|6020.85|6021.35|6020.85|6021.6|6021.1|6021.1|6020.6|288
1735059030000|2024-12-24 16:50:30|||||||||44
1735059040000|2024-12-24 16:50:40|||||||||175
1735059050000|2024-12-24 16:50:50|6021.22|6020.72|6020.85|6020.35|6021.22|6020.72|6020.6|6020.1|325
1735059060000|2024-12-24 16:51:00|6020.72|6020.22|6020.6|6020.1|6020.85|6020.35|6020.6|6020.1|241
1735059070000|2024-12-24 16:51:10|6020.85|6020.35|6020.6|6020.1|6020.85|6020.35|6020.6|6020.1|114
1735059080000|2024-12-24 16:51:20|6020.72|6020.22|6020.97|6020.47|6021.1|6020.6|6020.72|6020.22|154
1735059090000|2024-12-24 16:51:30|6021.1|6020.6|6020.6|6020.1|6021.1|6020.6|6020.6|6020.1|122
1735059100000|2024-12-24 16:51:40|6020.85|6020.35|6021.1|6020.6|6021.1|6020.6|6020.72|6020.22|132
1735059110000|2024-12-24 16:51:50|6020.97|6020.47|6020.22|6019.72|6020.97|6020.47|6020.22|6019.72|320
1735059120000|2024-12-24 16:52:00|6020.1|6019.6|6018.35|6017.85|6020.1|6019.6|6018.35|6017.85|993
1735059130000|2024-12-24 16:52:10|6018.1|6017.6|6018.35|6017.85|6018.35|6017.85|6018.1|6017.6|323
1735059140000|2024-12-24 16:52:20|6018.1|6017.6|6017.6|6017.1|6018.1|6017.6|6017.35|6016.85|600
1735059150000|2024-12-24 16:52:30|6017.85|6017.35|6017.6|6017.1|6018.35|6017.85|6017.6|6017.1|579
1735059160000|2024-12-24 16:52:40|6017.72|6017.22|6018.1|6017.6|6018.1|6017.6|6017.6|6017.1|243
1735059170000|2024-12-24 16:52:50|6017.85|6017.35|6017.35|6016.85|6017.85|6017.35|6017.1|6016.6|306
1735059180000|2024-12-24 16:53:00|6017.1|6016.6|6017.35|6016.85|6017.35|6016.85|6016.6|6016.1|593
1735059190000|2024-12-24 16:53:10|6017.1|6016.6|6016.85|6016.35|6017.35|6016.85|6016.35|6015.85|570
1735059200000|2024-12-24 16:53:20|6016.72|6016.22|6015.35|6014.85|6016.85|6016.35|6014.35|6013.85|1303
1735059210000|2024-12-24 16:53:30|6015.6|6015.1|6014.6|6014.1|6015.85|6015.35|6014.6|6014.1|669
1735059220000|2024-12-24 16:53:40|6014.85|6014.35|6014.6|6014.1|6014.85|6014.35|6014.1|6013.6|509
1735059230000|2024-12-24 16:53:50|6014.85|6014.35|6014.35|6013.85|6014.85|6014.35|6014.1|6013.6|236
1735059240000|2024-12-24 16:54:00|6014.22|6013.72|6012.6|6012.1|6014.22|6013.72|6011.6|6011.1|1725
1735059250000|2024-12-24 16:54:10|6012.35|6011.85|6012.35|6011.85|6013.1|6012.6|6012.1|6011.6|678
1735059260000|2024-12-24 16:54:20|6012.6|6012.1|6012.35|6011.85|6013.1|6012.6|6012.1|6011.6|411
1735059270000|2024-12-24 16:54:30|6012.22|6011.72|6013.1|6012.6|6013.1|6012.6|6012.1|6011.6|442
1735059280000|2024-12-24 16:54:40|6013.6|6013.1|6013.85|6013.35|6013.85|6013.35|6013.6|6013.1|437
1735059290000|2024-12-24 16:54:50|6013.97|6013.47|6014.6|6014.1|6014.85|6014.35|6013.85|6013.35|476
1735059300000|2024-12-24 16:55:00|6014.47|6013.97|6015.1|6014.6|6015.35|6014.85|6014.47|6013.97|420
1735059310000|2024-12-24 16:55:10|6015.35|6014.85|6016.35|6015.85|6016.35|6015.85|6015.35|6014.85|512
1735059320000|2024-12-24 16:55:20|6016.1|6015.6|6016.6|6016.1|6016.85|6016.35|6016.1|6015.6|374
1735059330000|2024-12-24 16:55:30|6016.85|6016.35|6017.85|6017.35|6017.85|6017.35|6016.85|6016.35|438
1735059340000|2024-12-24 16:55:40|6018.1|6017.6|6018.6|6018.1|6018.85|6018.35|6017.97|6017.47|772
1735059350000|2024-12-24 16:55:50|6018.35|6017.85|6018.85|6018.35|6018.85|6018.35|6018.22|6017.72|243
1735059360000|2024-12-24 16:56:00|6018.6|6018.1|6018.35|6017.85|6018.85|6018.35|6018.1|6017.6|464
1735059370000|2024-12-24 16:56:10|6018.6|6018.1|6017.85|6017.35|6018.6|6018.1|6017.85|6017.35|142
1735059380000|2024-12-24 16:56:20|6018.1|6017.6|6017.6|6017.1|6018.1|6017.6|6017.6|6017.1|205
1735059390000|2024-12-24 16:56:30|6017.35|6016.85|6017.85|6017.35|6017.85|6017.35|6017.35|6016.85|275
1735059400000|2024-12-24 16:56:40|6017.72|6017.22|6017.35|6016.85|6017.72|6017.22|6017.1|6016.6|229
1735059410000|2024-12-24 16:56:50|6017.22|6016.72|6017.35|6016.85|6017.6|6017.1|6017.1|6016.6|278
1735059420000|2024-12-24 16:57:00|6017.6|6017.1|6017.85|6017.35|6018.1|6017.6|6017.6|6017.1|180
1735059430000|2024-12-24 16:57:10|6018.1|6017.6|6017.85|6017.35|6018.1|6017.6|6017.85|6017.35|100
1735059440000|2024-12-24 16:57:20|6017.72|6017.22|6018.35|6017.85|6018.6|6018.1|6017.6|6017.1|304
1735059450000|2024-12-24 16:57:30|6018.6|6018.1|6018.6|6018.1|6018.6|6018.1|6018.35|6017.85|69
1735059460000|2024-12-24 16:57:40|6018.35|6017.85|6018.6|6018.1|6018.6|6018.1|6018.35|6017.85|79
1735059470000|2024-12-24 16:57:50|6018.35|6017.85|6018.6|6018.1|6018.6|6018.1|6018.35|6017.85|90
1735059480000|2024-12-24 16:58:00|6018.85|6018.35|6018.1|6017.6|6018.85|6018.35|6017.85|6017.35|238
1735059490000|2024-12-24 16:58:10|6017.85|6017.35|6017.85|6017.35|6017.85|6017.35|6017.35|6016.85|169
1735059500000|2024-12-24 16:58:20|6018.1|6017.6|6018.6|6018.1|6018.6|6018.1|6018.1|6017.6|157
1735059510000|2024-12-24 16:58:30|6018.35|6017.85|6018.1|6017.6|6018.35|6017.85|6017.85|6017.35|252
1735059520000|2024-12-24 16:58:40|6018.22|6017.72|6017.85|6017.35|6018.35|6017.85|6017.85|6017.35|77
1735059530000|2024-12-24 16:58:50|6018.1|6017.6|6018.1|6017.6|6018.1|6017.6|6018.1|6017.6|32
1735059540000|2024-12-24 16:59:00|6017.85|6017.35|6016.35|6015.85|6017.85|6017.35|6016.1|6015.6|373
1735059550000|2024-12-24 16:59:10|6016.1|6015.6|6014.6|6014.1|6016.1|6015.6|6014.1|6013.6|1128
1735059560000|2024-12-24 16:59:20|6014.47|6013.97|6014.1|6013.6|6014.6|6014.1|6013.85|6013.35|498
1735059570000|2024-12-24 16:59:30|6013.85|6013.35|6013.85|6013.35|6014.1|6013.6|6013.35|6012.85|466
1735059580000|2024-12-24 16:59:40|6013.6|6013.1|6012.85|6012.35|6013.85|6013.35|6012.85|6012.35|532
1735059590000|2024-12-24 16:59:50|6013.1|6012.6|6013.35|6012.85|6013.35|6012.85|6012.6|6012.1|466
1735059600000|2024-12-24 17:00:00|6013.6|6013.1|6012.85|6012.35|6013.6|6013.1|6012.35|6011.85|887
1735059610000|2024-12-24 17:00:10|6012.6|6012.1|6014.6|6014.1|6014.6|6014.1|6012.6|6012.1|492
1735059620000|2024-12-24 17:00:20|6014.35|6013.85|6015.1|6014.6|6015.35|6014.85|6014.35|6013.85|554
1735059630000|2024-12-24 17:00:30|6015.35|6014.85|6015.85|6015.35|6015.85|6015.35|6015.35|6014.85|203
1735059640000|2024-12-24 17:00:40|6016.1|6015.6|6016.35|6015.85|6016.6|6016.1|6016.1|6015.6|386
1735059650000|2024-12-24 17:00:50|6016.6|6016.1|6015.35|6014.85|6016.6|6016.1|6015.1|6014.6|277
1735059660000|2024-12-24 17:01:00|6015.22|6014.72|6014.6|6014.1|6015.22|6014.72|6014.1|6013.6|363
1735059670000|2024-12-24 17:01:10|6014.35|6013.85|6015.85|6015.35|6015.85|6015.35|6014.35|6013.85|250
1735059680000|2024-12-24 17:01:20|6015.72|6015.22|6015.6|6015.1|6015.85|6015.35|6015.35|6014.85|194
1735059690000|2024-12-24 17:01:30|6015.35|6014.85|6015.1|6014.6|6015.85|6015.35|6015.1|6014.6|231
1735059700000|2024-12-24 17:01:40|6015.35|6014.85|6015.35|6014.85|6015.6|6015.1|6015.35|6014.85|153
1735059710000|2024-12-24 17:01:50|6015.22|6014.72|6015.1|6014.6|6015.35|6014.85|6015.1|6014.6|130
1735059720000|2024-12-24 17:02:00|6015.35|6014.85|6015.1|6014.6|6015.35|6014.85|6014.85|6014.35|169
1735059730000|2024-12-24 17:02:10|6015.35|6014.85|6015.85|6015.35|6015.85|6015.35|6014.85|6014.35|246
1735059740000|2024-12-24 17:02:20|6015.6|6015.1|6015.85|6015.35|6015.85|6015.35|6015.35|6014.85|151
1735059750000|2024-12-24 17:02:30|6015.97|6015.47|6017.1|6016.6|6017.1|6016.6|6015.85|6015.35|229
1735059760000|2024-12-24 17:02:40|6017.35|6016.85|6016.6|6016.1|6017.35|6016.85|6016.35|6015.85|262
1735059770000|2024-12-24 17:02:50|6016.35|6015.85|6016.35|6015.85|6016.35|6015.85|6016.35|6015.85|91
1735059780000|2024-12-24 17:03:00|6016.6|6016.1|6016.6|6016.1|6016.6|6016.1|6016.1|6015.6|213
1735059790000|2024-12-24 17:03:10|6015.85|6015.35|6016.22|6015.72|6016.35|6015.85|6015.85|6015.35|321
1735059800000|2024-12-24 17:03:20|6016.35|6015.85|6016.35|6015.85|6016.6|6016.1|6016.1|6015.6|110
1735059810000|2024-12-24 17:03:30|6016.1|6015.6|6016.1|6015.6|6016.1|6015.6|6015.85|6015.35|114
1735059820000|2024-12-24 17:03:40|6015.85|6015.35|6016.6|6016.1|6016.6|6016.1|6015.85|6015.35|122
1735059830000|2024-12-24 17:03:50|6016.35|6015.85|6016.6|6016.1|6016.6|6016.1|6016.1|6015.6|141
1735059840000|2024-12-24 17:04:00|6016.35|6015.85|6017.1|6016.6|6017.85|6017.35|6016.35|6015.85|357
1735059850000|2024-12-24 17:04:10|6016.85|6016.35|6017.1|6016.6|6017.35|6016.85|6016.85|6016.35|144
1735059860000|2024-12-24 17:04:20|6016.85|6016.35|6016.35|6015.85|6016.85|6016.35|6016.1|6015.6|254
1735059870000|2024-12-24 17:04:30|6016.22|6015.72|6016.1|6015.6|6016.35|6015.85|6015.97|6015.47|116
1735059880000|2024-12-24 17:04:40|6016.6|6016.1|6016.85|6016.35|6016.85|6016.35|6016.6|6016.1|156
1735059890000|2024-12-24 17:04:50|6016.6|6016.1|6016.72|6016.22|6016.85|6016.35|6016.6|6016.1|120
1735059900000|2024-12-24 17:05:00|6016.85|6016.35|6017.6|6017.1|6017.6|6017.1|6016.85|6016.35|162
1735059910000|2024-12-24 17:05:10|6017.47|6016.97|6017.35|6016.85|6017.47|6016.97|6016.85|6016.35|229
1735059920000|2024-12-24 17:05:20|6017.1|6016.6|6017.35|6016.85|6017.35|6016.85|6017.1|6016.6|72
1735059930000|2024-12-24 17:05:30|6017.1|6016.6|6016.97|6016.47|6017.1|6016.6|6016.85|6016.35|90
1735059940000|2024-12-24 17:05:40|6017.1|6016.6|6017.1|6016.6|6017.35|6016.85|6017.1|6016.6|118
1735059950000|2024-12-24 17:05:50|6017.35|6016.85|6017.1|6016.6|6017.35|6016.85|6017.1|6016.6|86
1735059960000|2024-12-24 17:06:00|6016.85|6016.35|6017.1|6016.6|6017.1|6016.6|6016.72|6016.22|116
1735059970000|2024-12-24 17:06:10|6016.85|6016.35|6016.85|6016.35|6017.1|6016.6|6016.85|6016.35|88
1735059980000|2024-12-24 17:06:20|6016.6|6016.1|6016.85|6016.35|6016.85|6016.35|6016.6|6016.1|102
1735059990000|2024-12-24 17:06:30|6016.97|6016.47|6016.85|6016.35|6017.1|6016.6|6016.85|6016.35|136
1735060000000|2024-12-24 17:06:40|6016.97|6016.47|6016.85|6016.35|6016.97|6016.47|6016.85|6016.35|60
1735060010000|2024-12-24 17:06:50|6017.1|6016.6|6016.6|6016.1|6017.1|6016.6|6016.6|6016.1|132
1735060020000|2024-12-24 17:07:00|6016.85|6016.35|6017.35|6016.85|6017.35|6016.85|6016.85|6016.35|62
1735060030000|2024-12-24 17:07:10|6017.22|6016.72|6017.35|6016.85|6017.6|6017.1|6017.1|6016.6|158
1735060040000|2024-12-24 17:07:20|6017.1|6016.6|6017.1|6016.6|6017.1|6016.6|6016.85|6016.35|96
1735060050000|2024-12-24 17:07:30|6017.22|6016.72|6017.35|6016.85|6017.35|6016.85|6017.1|6016.6|91
1735060060000|2024-12-24 17:07:40|6017.6|6017.1|6017.1|6016.6|6017.6|6017.1|6017.1|6016.6|190
1735060070000|2024-12-24 17:07:50|6017.35|6016.85|6017.85|6017.35|6017.85|6017.35|6017.35|6016.85|253
1735060080000|2024-12-24 17:08:00|6017.72|6017.22|6017.85|6017.35|6017.85|6017.35|6017.6|6017.1|182
1735060090000|2024-12-24 17:08:10|6017.72|6017.22|6017.35|6016.85|6017.72|6017.22|6016.97|6016.47|190
1735060100000|2024-12-24 17:08:20|6017.6|6017.1|6017.6|6017.1|6017.6|6017.1|6017.35|6016.85|70
1735060110000|2024-12-24 17:08:30|6017.72|6017.22|6017.85|6017.35|6017.85|6017.35|6017.6|6017.1|92
1735060120000|2024-12-24 17:08:40|6018.35|6017.85|6018.6|6018.1|6018.6|6018.1|6018.35|6017.85|309
1735060130000|2024-12-24 17:08:50|6018.35|6017.85|6018.6|6018.1|6018.85|6018.35|6018.35|6017.85|284
1735060140000|2024-12-24 17:09:00|6018.85|6018.35|6019.35|6018.85|6019.35|6018.85|6018.6|6018.1|313
1735060150000|2024-12-24 17:09:10|6019.1|6018.6|6019.35|6018.85|6019.6|6019.1|6019.1|6018.6|317
1735060160000|2024-12-24 17:09:20|6019.6|6019.1|6019.6|6019.1|6019.85|6019.35|6019.6|6019.1|123
1735060170000|2024-12-24 17:09:30|6019.85|6019.35|6018.85|6018.35|6019.85|6019.35|6018.85|6018.35|247
1735060180000|2024-12-24 17:09:40|6018.97|6018.47|6019.35|6018.85|6019.6|6019.1|6018.97|6018.47|164
1735060190000|2024-12-24 17:09:50|6019.6|6019.1|6019.6|6019.1|6019.85|6019.35|6019.6|6019.1|70
1735060200000|2024-12-24 17:10:00|6019.85|6019.35|6020.35|6019.85|6020.35|6019.85|6019.6|6019.1|391
1735060210000|2024-12-24 17:10:10|6020.1|6019.6|6020.1|6019.6|6020.1|6019.6|6019.85|6019.35|291
1735060220000|2024-12-24 17:10:20|6020.35|6019.85|6020.1|6019.6|6020.35|6019.85|6020.1|6019.6|185
1735060230000|2024-12-24 17:10:30|6019.85|6019.35|6020.35|6019.85|6020.35|6019.85|6019.85|6019.35|272
1735060240000|2024-12-24 17:10:40|6020.1|6019.6|6020.1|6019.6|6020.35|6019.85|6020.1|6019.6|167
1735060250000|2024-12-24 17:10:50|6019.97|6019.47|6019.85|6019.35|6019.97|6019.47|6019.85|6019.35|114
1735060260000|2024-12-24 17:11:00|6019.6|6019.1|6019.85|6019.35|6019.85|6019.35|6019.6|6019.1|208
1735060270000|2024-12-24 17:11:10|6019.6|6019.1|6019.35|6018.85|6019.6|6019.1|6019.35|6018.85|116
1735060280000|2024-12-24 17:11:20|6019.22|6018.72|6019.35|6018.85|6019.35|6018.85|6018.6|6018.1|203
1735060290000|2024-12-24 17:11:30|6019.6|6019.1|6019.85|6019.35|6020.1|6019.6|6019.22|6018.72|282
1735060300000|2024-12-24 17:11:40|6019.72|6019.22|6020.1|6019.6|6020.1|6019.6|6019.72|6019.22|134
1735060310000|2024-12-24 17:11:50|6020.35|6019.85|6020.1|6019.6|6020.6|6020.1|6020.1|6019.6|295
1735060320000|2024-12-24 17:12:00|6020.22|6019.72|6020.1|6019.6|6020.22|6019.72|6020.1|6019.6|44
1735060330000|2024-12-24 17:12:10|6020.35|6019.85|6019.1|6018.6|6020.35|6019.85|6018.85|6018.35|297
1735060340000|2024-12-24 17:12:20|6018.85|6018.35|6019.72|6019.22|6019.72|6019.22|6018.85|6018.35|522
1735060350000|2024-12-24 17:12:30|6019.85|6019.35|6020.1|6019.6|6020.35|6019.85|6019.85|6019.35|116
1735060360000|2024-12-24 17:12:40|6020.22|6019.72|6020.35|6019.85|6020.6|6020.1|6020.1|6019.6|206
1735060370000|2024-12-24 17:12:50|6020.1|6019.6|6020.22|6019.72|6020.35|6019.85|6020.1|6019.6|50
1735060380000|2024-12-24 17:13:00|6020.1|6019.6|6019.97|6019.47|6020.1|6019.6|6019.6|6019.1|191
1735060390000|2024-12-24 17:13:10|6020.1|6019.6|6020.35|6019.85|6020.35|6019.85|6020.1|6019.6|111
1735060400000|2024-12-24 17:13:20|6020.6|6020.1|6020.85|6020.35|6020.85|6020.35|6020.6|6020.1|103
1735060410000|2024-12-24 17:13:30|6020.6|6020.1|6020.6|6020.1|6020.6|6020.1|6020.6|6020.1|102
1735060420000|2024-12-24 17:13:40|6020.85|6020.35|6020.85|6020.35|6020.85|6020.35|6020.85|6020.35|171
1735060430000|2024-12-24 17:13:50|6021.1|6020.6|6020.85|6020.35|6021.1|6020.6|6020.85|6020.35|144
1735060440000|2024-12-24 17:14:00|6020.72|6020.22|6020.6|6020.1|6020.72|6020.22|6020.6|6020.1|101
1735060450000|2024-12-24 17:14:10|6020.35|6019.85|6020.35|6019.85|6020.35|6019.85|6020.1|6019.6|265
1735060460000|2024-12-24 17:14:20|6020.6|6020.1|6020.6|6020.1|6020.6|6020.1|6020.6|6020.1|68
1735060470000|2024-12-24 17:14:30|6020.72|6020.22|6021.1|6020.6|6021.1|6020.6|6020.72|6020.22|97
1735060480000|2024-12-24 17:14:40|6021.35|6020.85|6021.6|6021.1|6021.85|6021.35|6021.35|6020.85|464
1735060490000|2024-12-24 17:14:50|6021.72|6021.22|6021.85|6021.35|6021.85|6021.35|6021.6|6021.1|400
1735060500000|2024-12-24 17:15:00|6022.1|6021.6|6022.1|6021.6|6022.35|6021.85|6021.85|6021.35|487
1735060510000|2024-12-24 17:15:10|6021.85|6021.35|6021.6|6021.1|6022.1|6021.6|6021.6|6021.1|290
1735060520000|2024-12-24 17:15:20|6021.85|6021.35|6020.6|6020.1|6021.85|6021.35|6020.35|6019.85|471
1735060530000|2024-12-24 17:15:30|6020.85|6020.35|6021.35|6020.85|6021.35|6020.85|6020.6|6020.1|244
1735060540000|2024-12-24 17:15:40|6021.22|6020.72|6021.35|6020.85|6021.35|6020.85|6020.85|6020.35|332
1735060550000|2024-12-24 17:15:50|||||||||179
1735060560000|2024-12-24 17:16:00|6020.6|6020.1|6020.6|6020.1|6020.85|6020.35|6020.6|6020.1|472
1735060570000|2024-12-24 17:16:10|6020.85|6020.35|6020.85|6020.35|6020.85|6020.35|6020.6|6020.1|88
1735060580000|2024-12-24 17:16:20|6020.97|6020.47|6020.35|6019.85|6021.1|6020.6|6020.35|6019.85|260
1735060590000|2024-12-24 17:16:30|6020.1|6019.6|6020.35|6019.85|6020.35|6019.85|6020.1|6019.6|299
1735060600000|2024-12-24 17:16:40|6020.22|6019.72|6020.6|6020.1|6020.85|6020.35|6020.1|6019.6|392
1735060610000|2024-12-24 17:16:50|6020.72|6020.22|6020.35|6019.85|6020.72|6020.22|6020.35|6019.85|105
1735060620000|2024-12-24 17:17:00|6020.47|6019.97|6020.6|6020.1|6020.6|6020.1|6020.47|6019.97|214
1735060630000|2024-12-24 17:17:10|6020.85|6020.35|6020.85|6020.35|6021.1|6020.6|6020.85|6020.35|150
1735060640000|2024-12-24 17:17:20|6021.1|6020.6|6021.1|6020.6|6021.1|6020.6|6020.85|6020.35|105
1735060650000|2024-12-24 17:17:30|6021.35|6020.85|6020.6|6020.1|6021.35|6020.85|6020.6|6020.1|113
1735060660000|2024-12-24 17:17:40|6020.72|6020.22|6020.6|6020.1|6021.1|6020.6|6020.6|6020.1|115
1735060670000|2024-12-24 17:17:50|6020.35|6019.85|6020.6|6020.1|6020.85|6020.35|6020.35|6019.85|247
1735060680000|2024-12-24 17:18:00|6020.72|6020.22|6021.1|6020.6|6021.1|6020.6|6020.6|6020.1|83
1735060690000|2024-12-24 17:18:10|6020.97|6020.47|6021.35|6020.85|6021.35|6020.85|6020.85|6020.35|191
1735060700000|2024-12-24 17:18:20|6021.1|6020.6|6020.97|6020.47|6021.1|6020.6|6020.85|6020.35|104
1735060710000|2024-12-24 17:18:30|6020.85|6020.35|6021.1|6020.6|6021.1|6020.6|6020.85|6020.35|95
1735060720000|2024-12-24 17:18:40|6021.35|6020.85|6021.6|6021.1|6021.6|6021.1|6021.35|6020.85|159
1735060730000|2024-12-24 17:18:50|6021.35|6020.85|6021.35|6020.85|6021.6|6021.1|6021.35|6020.85|108
1735060740000|2024-12-24 17:19:00|6021.1|6020.6|6021.35|6020.85|6021.35|6020.85|6020.85|6020.35|263
1735060750000|2024-12-24 17:19:10|6021.6|6021.1|6021.85|6021.35|6022.1|6021.6|6021.6|6021.1|165
1735060760000|2024-12-24 17:19:20|6021.97|6021.47|6022.35|6021.85|6022.35|6021.85|6021.85|6021.35|96
1735060770000|2024-12-24 17:19:30|6022.1|6021.6|6022.1|6021.6|6022.35|6021.85|6022.1|6021.6|153
1735060780000|2024-12-24 17:19:40|6022.35|6021.85|6022.6|6022.1|6022.6|6022.1|6022.1|6021.6|243
1735060790000|2024-12-24 17:19:50|6022.35|6021.85|6022.35|6021.85|6022.6|6022.1|6022.35|6021.85|183
1735060800000|2024-12-24 17:20:00|6022.1|6021.6|6021.85|6021.35|6022.1|6021.6|6021.6|6021.1|204
1735060810000|2024-12-24 17:20:10|6022.1|6021.6|6022.1|6021.6|6022.1|6021.6|6021.85|6021.35|123
1735060820000|2024-12-24 17:20:20|6022.22|6021.72|6022.35|6021.85|6022.6|6022.1|6022.22|6021.72|213
1735060830000|2024-12-24 17:20:30|6022.1|6021.6|6022.1|6021.6|6022.35|6021.85|6021.85|6021.35|237
1735060840000|2024-12-24 17:20:40|6021.97|6021.47|6022.1|6021.6|6022.1|6021.6|6021.85|6021.35|91
1735060850000|2024-12-24 17:20:50|6021.85|6021.35|6022.35|6021.85|6022.35|6021.85|6021.85|6021.35|112
1735060860000|2024-12-24 17:21:00|6022.22|6021.72|6022.35|6021.85|6022.35|6021.85|6022.1|6021.6|175
1735060870000|2024-12-24 17:21:10|6022.6|6022.1|6022.6|6022.1|6022.85|6022.35|6022.35|6021.85|235
1735060880000|2024-12-24 17:21:20|6022.85|6022.35|6022.85|6022.35|6022.85|6022.35|6022.6|6022.1|252
1735060890000|2024-12-24 17:21:30|6023.1|6022.6|6022.6|6022.1|6023.1|6022.6|6022.35|6021.85|196
1735060900000|2024-12-24 17:21:40|6022.35|6021.85|6023.1|6022.6|6023.1|6022.6|6022.35|6021.85|308
1735060910000|2024-12-24 17:21:50|6022.97|6022.47|6022.72|6022.22|6023.1|6022.6|6022.6|6022.1|107
1735060920000|2024-12-24 17:22:00|6022.6|6022.1|6023.35|6022.85|6023.35|6022.85|6022.6|6022.1|271
1735060930000|2024-12-24 17:22:10|6023.1|6022.6|6023.1|6022.6|6023.22|6022.72|6023.1|6022.6|255
1735060940000|2024-12-24 17:22:20|6023.22|6022.72|6023.1|6022.6|6023.35|6022.85|6023.1|6022.6|111
1735060950000|2024-12-24 17:22:30|6023.35|6022.85|6023.47|6022.97|6023.85|6023.35|6023.1|6022.6|453
1735060960000|2024-12-24 17:22:40|6023.6|6023.1|6024.35|6023.85|6024.35|6023.85|6023.35|6022.85|709
1735060970000|2024-12-24 17:22:50|6024.1|6023.6|6023.6|6023.1|6024.1|6023.6|6023.35|6022.85|501
1735060980000|2024-12-24 17:23:00|6023.85|6023.35|6023.6|6023.1|6023.85|6023.35|6023.6|6023.1|90
1735060990000|2024-12-24 17:23:10|6023.72|6023.22|6023.6|6023.1|6023.85|6023.35|6023.1|6022.6|300
1735061000000|2024-12-24 17:23:20|6023.72|6023.22|6023.97|6023.47|6023.97|6023.47|6023.6|6023.1|123
1735061010000|2024-12-24 17:23:30|6024.1|6023.6|6023.85|6023.35|6024.1|6023.6|6023.85|6023.35|474
1735061020000|2024-12-24 17:23:40|6024.1|6023.6|6023.6|6023.1|6024.1|6023.6|6023.6|6023.1|429
1735061030000|2024-12-24 17:23:50|6023.35|6022.85|6023.6|6023.1|6023.6|6023.1|6023.1|6022.6|269
1735061040000|2024-12-24 17:24:00|6024.1|6023.6|6024.1|6023.6|6024.35|6023.85|6023.85|6023.35|441
1735061050000|2024-12-24 17:24:10|6023.85|6023.35|6024.35|6023.85|6024.35|6023.85|6023.85|6023.35|289
1735061060000|2024-12-24 17:24:20|6024.6|6024.1|6024.1|6023.6|6024.6|6024.1|6024.1|6023.6|485
1735061070000|2024-12-24 17:24:30|6023.85|6023.35|6023.6|6023.1|6024.1|6023.6|6023.6|6023.1|169
1735061080000|2024-12-24 17:24:40|6023.35|6022.85|6023.35|6022.85|6023.6|6023.1|6022.85|6022.35|400
1735061090000|2024-12-24 17:24:50|6023.1|6022.6|6022.6|6022.1|6023.1|6022.6|6022.6|6022.1|376
1735061100000|2024-12-24 17:25:00|6022.85|6022.35|6023.35|6022.85|6023.35|6022.85|6022.6|6022.1|557
1735061110000|2024-12-24 17:25:10|6023.22|6022.72|6023.35|6022.85|6023.35|6022.85|6023.1|6022.6|127
1735061120000|2024-12-24 17:25:20|6023.6|6023.1|6023.35|6022.85|6023.6|6023.1|6022.85|6022.35|263
1735061130000|2024-12-24 17:25:30|6023.22|6022.72|6023.1|6022.6|6023.35|6022.85|6023.1|6022.6|89
1735061140000|2024-12-24 17:25:40|6023.35|6022.85|6023.35|6022.85|6023.35|6022.85|6023.22|6022.72|117
1735061150000|2024-12-24 17:25:50|6023.6|6023.1|6023.85|6023.35|6023.85|6023.35|6023.35|6022.85|187
1735061160000|2024-12-24 17:26:00|6024.1|6023.6|6024.35|6023.85|6024.35|6023.85|6023.97|6023.47|287
1735061170000|2024-12-24 17:26:10|6024.6|6024.1|6024.6|6024.1|6024.6|6024.1|6024.6|6024.1|181
1735061180000|2024-12-24 17:26:20|6024.72|6024.22|6024.85|6024.35|6024.85|6024.35|6024.6|6024.1|190
1735061190000|2024-12-24 17:26:30|6024.6|6024.1|6024.6|6024.1|6024.85|6024.35|6024.47|6023.97|230
1735061200000|2024-12-24 17:26:40|6025.1|6024.6|6025.35|6024.85|6025.35|6024.85|6025.1|6024.6|343
1735061210000|2024-12-24 17:26:50|6025.6|6025.1|6025.6|6025.1|6026.1|6025.6|6025.6|6025.1|584
1735061220000|2024-12-24 17:27:00|6025.85|6025.35|6026.35|6025.85|6026.35|6025.85|6025.85|6025.35|297
1735061230000|2024-12-24 17:27:10|6026.1|6025.6|6025.85|6025.35|6026.35|6025.85|6025.85|6025.35|467
1735061240000|2024-12-24 17:27:20|6026.1|6025.6|6025.97|6025.47|6026.1|6025.6|6025.85|6025.35|108
1735061250000|2024-12-24 17:27:30|6026.1|6025.6|6025.85|6025.35|6026.22|6025.72|6025.85|6025.35|264
1735061260000|2024-12-24 17:27:40|6025.97|6025.47|6024.97|6024.47|6026.1|6025.6|6024.97|6024.47|243
1735061270000|2024-12-24 17:27:50|6024.85|6024.35|6025.1|6024.6|6025.1|6024.6|6024.85|6024.35|214
1735061280000|2024-12-24 17:28:00|6025.35|6024.85|6025.6|6025.1|6025.6|6025.1|6025.1|6024.6|201
1735061290000|2024-12-24 17:28:10|6026.1|6025.6|6026.22|6025.72|6026.35|6025.85|6025.85|6025.35|285
1735061300000|2024-12-24 17:28:20|6026.35|6025.85|6025.85|6025.35|6026.35|6025.85|6025.85|6025.35|237
1735061310000|2024-12-24 17:28:30|6025.97|6025.47|6025.85|6025.35|6026.1|6025.6|6025.85|6025.35|404
1735061320000|2024-12-24 17:28:40|6025.72|6025.22|6025.6|6025.1|6025.72|6025.22|6025.6|6025.1|82
1735061330000|2024-12-24 17:28:50|6025.35|6024.85|6025.85|6025.35|6025.85|6025.35|6025.35|6024.85|244
1735061340000|2024-12-24 17:29:00|6025.6|6025.1|6025.85|6025.35|6025.85|6025.35|6025.6|6025.1|150
1735061350000|2024-12-24 17:29:10|6026.1|6025.6|6025.6|6025.1|6026.1|6025.6|6025.6|6025.1|205
1735061360000|2024-12-24 17:29:20|6025.35|6024.85|6025.35|6024.85|6025.35|6024.85|6025.35|6024.85|117
1735061370000|2024-12-24 17:29:30|6025.1|6024.6|6025.35|6024.85|6025.35|6024.85|6025.1|6024.6|201
1735061380000|2024-12-24 17:29:40|||||||||16
1735061390000|2024-12-24 17:29:50|6025.1|6024.6|6024.6|6024.1|6025.1|6024.6|6024.6|6024.1|436
1735061400000|2024-12-24 17:30:00|6024.35|6023.85|6024.6|6024.1|6024.6|6024.1|6023.85|6023.35|545
1735061410000|2024-12-24 17:30:10|6024.85|6024.35|6024.6|6024.1|6024.85|6024.35|6024.6|6024.1|170
1735061420000|2024-12-24 17:30:20|6024.85|6024.35|6023.6|6023.1|6024.85|6024.35|6023.6|6023.1|515
1735061430000|2024-12-24 17:30:30|6023.85|6023.35|6023.85|6023.35|6024.1|6023.6|6023.6|6023.1|478
1735061440000|2024-12-24 17:30:40|6023.6|6023.1|6023.6|6023.1|6023.85|6023.35|6023.35|6022.85|351
1735061450000|2024-12-24 17:30:50|6023.47|6022.97|6022.6|6022.1|6023.47|6022.97|6022.1|6021.6|757
1735061460000|2024-12-24 17:31:00|6022.1|6021.6|6021.6|6021.1|6022.6|6022.1|6021.6|6021.1|851
1735061470000|2024-12-24 17:31:10|6021.85|6021.35|6021.85|6021.35|6022.1|6021.6|6021.85|6021.35|437
1735061480000|2024-12-24 17:31:20|6021.6|6021.1|6020.35|6019.85|6021.6|6021.1|6020.1|6019.6|783
1735061490000|2024-12-24 17:31:30|6020.6|6020.1|6020.35|6019.85|6020.72|6020.22|6019.85|6019.35|504
1735061500000|2024-12-24 17:31:40|6020.22|6019.72|6020.1|6019.6|6020.35|6019.85|6019.85|6019.35|526
1735061510000|2024-12-24 17:31:50|6019.85|6019.35|6020.85|6020.35|6020.85|6020.35|6019.85|6019.35|586
1735061520000|2024-12-24 17:32:00|6021.35|6020.85|6021.85|6021.35|6022.6|6022.1|6021.35|6020.85|656
1735061530000|2024-12-24 17:32:10|6022.1|6021.6|6022.47|6021.97|6022.6|6022.1|6022.1|6021.6|199
1735061540000|2024-12-24 17:32:20|6022.6|6022.1|6022.35|6021.85|6022.6|6022.1|6022.1|6021.6|489
1735061550000|2024-12-24 17:32:30|6022.6|6022.1|6021.6|6021.1|6022.6|6022.1|6021.6|6021.1|436
1735061560000|2024-12-24 17:32:40|6021.35|6020.85|6021.22|6020.72|6021.35|6020.85|6020.85|6020.35|331
1735061570000|2024-12-24 17:32:50|6021.35|6020.85|6022.22|6021.72|6022.35|6021.85|6021.22|6020.72|289
1735061580000|2024-12-24 17:33:00|6022.1|6021.6|6021.35|6020.85|6022.1|6021.6|6021.35|6020.85|351
1735061590000|2024-12-24 17:33:10|6021.6|6021.1|6020.35|6019.85|6021.6|6021.1|6020.35|6019.85|548
1735061600000|2024-12-24 17:33:20|6020.6|6020.1|6020.85|6020.35|6020.85|6020.35|6020.6|6020.1|144
1735061610000|2024-12-24 17:33:30|6021.1|6020.6|6019.97|6019.47|6021.1|6020.6|6019.97|6019.47|394
1735061620000|2024-12-24 17:33:40|6019.85|6019.35|6020.1|6019.6|6020.22|6019.72|6019.6|6019.1|374
1735061630000|2024-12-24 17:33:50|6020.35|6019.85|6020.35|6019.85|6020.47|6019.97|6020.1|6019.6|285
1735061640000|2024-12-24 17:34:00|6020.1|6019.6|6019.35|6018.85|6020.1|6019.6|6019.22|6018.72|362
1735061650000|2024-12-24 17:34:10|6019.1|6018.6|6018.85|6018.35|6019.35|6018.85|6018.6|6018.1|627
1735061660000|2024-12-24 17:34:20|6018.6|6018.1|6018.1|6017.6|6019.1|6018.6|6018.1|6017.6|494
1735061670000|2024-12-24 17:34:30|6018.22|6017.72|6017.85|6017.35|6018.6|6018.1|6017.6|6017.1|538
1735061680000|2024-12-24 17:34:40|6018.1|6017.6|6018.35|6017.85|6018.6|6018.1|6017.85|6017.35|324
1735061690000|2024-12-24 17:34:50|6018.1|6017.6|6017.85|6017.35|6018.35|6017.85|6017.85|6017.35|205
1735061700000|2024-12-24 17:35:00|6018.1|6017.6|6017.35|6016.85|6018.1|6017.6|6017.35|6016.85|408
1735061710000|2024-12-24 17:35:10|6017.1|6016.6|6016.85|6016.35|6017.1|6016.6|6016.6|6016.1|605
1735061720000|2024-12-24 17:35:20|6016.6|6016.1|6016.6|6016.1|6017.85|6017.35|6016.6|6016.1|547
1735061730000|2024-12-24 17:35:30|6016.35|6015.85|6017.6|6017.1|6017.6|6017.1|6016.1|6015.6|781
1735061740000|2024-12-24 17:35:40|6017.85|6017.35|6017.1|6016.6|6018.1|6017.6|6017.1|6016.6|633
1735061750000|2024-12-24 17:35:50|6017.35|6016.85|6016.35|6015.85|6017.47|6016.97|6016.1|6015.6|459
1735061760000|2024-12-24 17:36:00|6016.6|6016.1|6016.35|6015.85|6016.85|6016.35|6016.35|6015.85|390
1735061770000|2024-12-24 17:36:10|6016.1|6015.6|6016.85|6016.35|6017.1|6016.6|6015.1|6014.6|937
1735061780000|2024-12-24 17:36:20|6016.6|6016.1|6015.6|6015.1|6016.85|6016.35|6014.6|6014.1|797
1735061790000|2024-12-24 17:36:30|6015.85|6015.35|6017.6|6017.1|6017.6|6017.1|6015.85|6015.35|635
1735061800000|2024-12-24 17:36:40|6017.35|6016.85|6018.1|6017.6|6018.35|6017.85|6017.35|6016.85|407
1735061810000|2024-12-24 17:36:50|6017.85|6017.35|6018.35|6017.85|6018.35|6017.85|6017.85|6017.35|417
1735061820000|2024-12-24 17:37:00|6018.6|6018.1|6018.85|6018.35|6018.97|6018.47|6018.1|6017.6|679
1735061830000|2024-12-24 17:37:10|6019.1|6018.6|6019.1|6018.6|6019.35|6018.85|6018.1|6017.6|665
1735061840000|2024-12-24 17:37:20|6018.85|6018.35|6018.85|6018.35|6019.1|6018.6|6018.35|6017.85|299
1735061850000|2024-12-24 17:37:30|6018.6|6018.1|6019.35|6018.85|6019.35|6018.85|6018.6|6018.1|463
1735061860000|2024-12-24 17:37:40|6019.6|6019.1|6019.6|6019.1|6019.6|6019.1|6019.35|6018.85|306
1735061870000|2024-12-24 17:37:50|6019.85|6019.35|6020.6|6020.1|6021.35|6020.85|6019.6|6019.1|754
1735061880000|2024-12-24 17:38:00|6020.1|6019.6|6020.85|6020.35|6020.85|6020.35|6020.1|6019.6|390
1735061890000|2024-12-24 17:38:10|6020.72|6020.22|6021.1|6020.6|6021.1|6020.6|6020.1|6019.6|344
1735061900000|2024-12-24 17:38:20|6021.22|6020.72|6020.6|6020.1|6021.6|6021.1|6020.6|6020.1|440
1735061910000|2024-12-24 17:38:30|6020.85|6020.35|6021.1|6020.6|6021.1|6020.6|6020.85|6020.35|95
1735061920000|2024-12-24 17:38:40|6021.35|6020.85|6021.1|6020.6|6021.35|6020.85|6020.6|6020.1|394
1735061930000|2024-12-24 17:38:50|6020.85|6020.35|6020.85|6020.35|6020.85|6020.35|6020.35|6019.85|419
1735061940000|2024-12-24 17:39:00|6020.6|6020.1|6021.85|6021.35|6022.1|6021.6|6020.6|6020.1|424
1735061950000|2024-12-24 17:39:10|6022.1|6021.6|6022.35|6021.85|6022.35|6021.85|6022.1|6021.6|157
1735061960000|2024-12-24 17:39:20|6022.1|6021.6|6022.6|6022.1|6022.85|6022.35|6021.85|6021.35|693
1735061970000|2024-12-24 17:39:30|6022.35|6021.85|6022.6|6022.1|6022.6|6022.1|6021.85|6021.35|531
1735061980000|2024-12-24 17:39:40|6022.35|6021.85|6022.35|6021.85|6022.35|6021.85|6022.35|6021.85|192
1735061990000|2024-12-24 17:39:50|6022.1|6021.6|6022.6|6022.1|6023.1|6022.6|6022.1|6021.6|405
1735062000000|2024-12-24 17:40:00|6022.47|6021.97|6022.6|6022.1|6022.85|6022.35|6022.1|6021.6|283
1735062010000|2024-12-24 17:40:10|6022.72|6022.22|6023.1|6022.6|6023.6|6023.1|6022.72|6022.22|533
1735062020000|2024-12-24 17:40:20|6023.35|6022.85|6025.35|6024.85|6026.1|6025.6|6023.35|6022.85|4206
1735062030000|2024-12-24 17:40:30|6025.6|6025.1|6025.1|6024.6|6025.6|6025.1|6024.6|6024.1|829
1735062040000|2024-12-24 17:40:40|6025.35|6024.85|6024.6|6024.1|6025.35|6024.85|6024.6|6024.1|437
1735062050000|2024-12-24 17:40:50|6024.35|6023.85|6024.6|6024.1|6024.6|6024.1|6024.35|6023.85|319
1735062060000|2024-12-24 17:41:00|6024.35|6023.85|6023.35|6022.85|6024.35|6023.85|6023.35|6022.85|421
1735062070000|2024-12-24 17:41:10|6023.85|6023.35|6023.85|6023.35|6024.35|6023.85|6023.85|6023.35|501
1735062080000|2024-12-24 17:41:20|6023.6|6023.1|6024.1|6023.6|6024.1|6023.6|6023.6|6023.1|214
1735062090000|2024-12-24 17:41:30|6023.6|6023.1|6022.35|6021.85|6023.6|6023.1|6021.6|6021.1|578
1735062100000|2024-12-24 17:41:40|6022.47|6021.97|6022.35|6021.85|6022.6|6022.1|6022.1|6021.6|226
1735062110000|2024-12-24 17:41:50|6022.1|6021.6|6022.35|6021.85|6022.35|6021.85|6022.1|6021.6|98
1735062120000|2024-12-24 17:42:00|6022.1|6021.6|6022.35|6021.85|6022.85|6022.35|6022.1|6021.6|212
1735062130000|2024-12-24 17:42:10|6022.22|6021.72|6023.6|6023.1|6023.6|6023.1|6022.22|6021.72|217
1735062140000|2024-12-24 17:42:20|6023.35|6022.85|6022.6|6022.1|6023.6|6023.1|6022.6|6022.1|284
1735062150000|2024-12-24 17:42:30|6022.85|6022.35|6023.6|6023.1|6023.85|6023.35|6022.85|6022.35|288
1735062160000|2024-12-24 17:42:40|6023.85|6023.35|6023.6|6023.1|6023.85|6023.35|6023.35|6022.85|299
1735062170000|2024-12-24 17:42:50|6023.35|6022.85|6023.1|6022.6|6023.6|6023.1|6023.1|6022.6|297
1735062180000|2024-12-24 17:43:00|6022.97|6022.47|6023.22|6022.72|6023.22|6022.72|6022.1|6021.6|332
1735062190000|2024-12-24 17:43:10|6023.35|6022.85|6022.6|6022.1|6023.85|6023.35|6022.6|6022.1|454
1735062200000|2024-12-24 17:43:20|6022.47|6021.97|6022.6|6022.1|6022.85|6022.35|6022.35|6021.85|310
1735062210000|2024-12-24 17:43:30|6022.85|6022.35|6023.6|6023.1|6023.6|6023.1|6022.6|6022.1|275
1735062220000|2024-12-24 17:43:40|6023.35|6022.85|6023.1|6022.6|6023.6|6023.1|6023.1|6022.6|186
1735062230000|2024-12-24 17:43:50|6022.85|6022.35|6023.6|6023.1|6023.6|6023.1|6022.85|6022.35|343
1735062240000|2024-12-24 17:44:00|6023.47|6022.97|6023.6|6023.1|6024.1|6023.6|6023.35|6022.85|765
1735062250000|2024-12-24 17:44:10|6023.35|6022.85|6022.85|6022.35|6023.6|6023.1|6022.85|6022.35|289
1735062260000|2024-12-24 17:44:20|6022.6|6022.1|6022.85|6022.35|6022.85|6022.35|6022.35|6021.85|268
1735062270000|2024-12-24 17:44:30|6022.6|6022.1|6022.1|6021.6|6022.6|6022.1|6022.1|6021.6|180
1735062280000|2024-12-24 17:44:40|6021.97|6021.47|6023.1|6022.6|6023.1|6022.6|6021.97|6021.47|304
1735062290000|2024-12-24 17:44:50|6023.35|6022.85|6022.35|6021.85|6023.35|6022.85|6022.35|6021.85|392
1735062300000|2024-12-24 17:45:00|6022.1|6021.6|6020.85|6020.35|6022.35|6021.85|6020.85|6020.35|479
1735062310000|2024-12-24 17:45:10|6021.1|6020.6|6020.85|6020.35|6021.35|6020.85|6020.85|6020.35|334
1735062320000|2024-12-24 17:45:20|6021.1|6020.6|6020.85|6020.35|6021.35|6020.85|6020.85|6020.35|274
1735062330000|2024-12-24 17:45:30|6021.1|6020.6|6020.6|6020.1|6021.35|6020.85|6020.35|6019.85|370
1735062340000|2024-12-24 17:45:40|6020.47|6019.97|6020.6|6020.1|6021.1|6020.6|6020.35|6019.85|519
1735062350000|2024-12-24 17:45:50|6020.35|6019.85|6020.35|6019.85|6020.6|6020.1|6020.35|6019.85|288
1735062360000|2024-12-24 17:46:00|6020.1|6019.6|6019.85|6019.35|6020.35|6019.85|6019.85|6019.35|515
1735062370000|2024-12-24 17:46:10|6019.6|6019.1|6019.6|6019.1|6019.85|6019.35|6018.85|6018.35|758
1735062380000|2024-12-24 17:46:20|6019.85|6019.35|6020.35|6019.85|6020.6|6020.1|6019.85|6019.35|524
1735062390000|2024-12-24 17:46:30|6020.1|6019.6|6020.35|6019.85|6020.35|6019.85|6019.85|6019.35|251
1735062400000|2024-12-24 17:46:40|6020.22|6019.72|6020.1|6019.6|6020.6|6020.1|6020.1|6019.6|282
1735062410000|2024-12-24 17:46:50|6019.85|6019.35|6019.35|6018.85|6019.85|6019.35|6019.35|6018.85|298
1735062420000|2024-12-24 17:47:00|6019.85|6019.35|6020.1|6019.6|6020.35|6019.85|6019.85|6019.35|329
1735062430000|2024-12-24 17:47:10|6019.97|6019.47|6020.35|6019.85|6020.6|6020.1|6019.97|6019.47|483
1735062440000|2024-12-24 17:47:20|6020.6|6020.1|6020.35|6019.85|6020.6|6020.1|6020.35|6019.85|143
1735062450000|2024-12-24 17:47:30|6020.47|6019.97|6020.85|6020.35|6021.1|6020.6|6020.35|6019.85|386
1735062460000|2024-12-24 17:47:40|6021.1|6020.6|6020.6|6020.1|6021.1|6020.6|6020.47|6019.97|145
1735062470000|2024-12-24 17:47:50|6020.47|6019.97|6021.1|6020.6|6021.35|6020.85|6020.35|6019.85|250
1735062480000|2024-12-24 17:48:00|6021.22|6020.72|6021.1|6020.6|6021.47|6020.97|6020.85|6020.35|366
1735062490000|2024-12-24 17:48:10|6021.35|6020.85|6021.35|6020.85|6022.1|6021.6|6021.35|6020.85|378
1735062500000|2024-12-24 17:48:20|6021.47|6020.97|6020.6|6020.1|6021.6|6021.1|6020.6|6020.1|209
1735062510000|2024-12-24 17:48:30|6020.85|6020.35|6021.72|6021.22|6021.72|6021.22|6020.85|6020.35|435
1735062520000|2024-12-24 17:48:40|6021.6|6021.1|6022.6|6022.1|6022.6|6022.1|6021.6|6021.1|206
1735062530000|2024-12-24 17:48:50|6022.85|6022.35|6022.6|6022.1|6022.85|6022.35|6022.6|6022.1|276
1735062540000|2024-12-24 17:49:00|6022.85|6022.35|6022.6|6022.1|6022.85|6022.35|6021.97|6021.47|628
1735062550000|2024-12-24 17:49:10|6022.85|6022.35|6022.6|6022.1|6022.85|6022.35|6022.47|6021.97|203
1735062560000|2024-12-24 17:49:20|6022.85|6022.35|6023.35|6022.85|6023.6|6023.1|6022.72|6022.22|304
1735062570000|2024-12-24 17:49:30|6023.6|6023.1|6023.6|6023.1|6023.6|6023.1|6023.35|6022.85|285
1735062580000|2024-12-24 17:49:40|6023.85|6023.35|6023.6|6023.1|6023.85|6023.35|6023.6|6023.1|293
1735062590000|2024-12-24 17:49:50|6023.35|6022.85|6023.6|6023.1|6023.6|6023.1|6023.35|6022.85|251
1735062600000|2024-12-24 17:50:00|6024.35|6023.85|6026.85|6026.35|6026.85|6026.35|6024.35|6023.85|2516
1735062610000|2024-12-24 17:50:10|6026.6|6026.1|6026.6|6026.1|6026.85|6026.35|6026.35|6025.85|827
1735062620000|2024-12-24 17:50:20|6026.47|6025.97|6026.35|6025.85|6026.6|6026.1|6026.1|6025.6|486
1735062630000|2024-12-24 17:50:30|6026.22|6025.72|6026.35|6025.85|6026.35|6025.85|6026.1|6025.6|408
1735062640000|2024-12-24 17:50:40|6026.22|6025.72|6026.35|6025.85|6026.6|6026.1|6026.1|6025.6|388
1735062650000|2024-12-24 17:50:50|6026.85|6026.35|6027.1|6026.6|6027.22|6026.72|6026.85|6026.35|670
1735062660000|2024-12-24 17:51:00|6027.35|6026.85|6026.1|6025.6|6027.47|6026.97|6026.1|6025.6|950
1735062670000|2024-12-24 17:51:10|6025.85|6025.35|6026.35|6025.85|6026.6|6026.1|6025.6|6025.1|386
1735062680000|2024-12-24 17:51:20|6026.6|6026.1|6027.1|6026.6|6027.1|6026.6|6026.47|6025.97|413
1735062690000|2024-12-24 17:51:30|6026.6|6026.1|6026.6|6026.1|6027.1|6026.6|6026.6|6026.1|295
1735062700000|2024-12-24 17:51:40|6026.47|6025.97|6026.85|6026.35|6027.1|6026.6|6026.35|6025.85|563
1735062710000|2024-12-24 17:51:50|6026.97|6026.47|6027.1|6026.6|6027.1|6026.6|6026.85|6026.35|175
1735062720000|2024-12-24 17:52:00|6026.97|6026.47|6026.6|6026.1|6027.35|6026.85|6026.6|6026.1|714
1735062730000|2024-12-24 17:52:10|6026.85|6026.35|6026.85|6026.35|6027.1|6026.6|6026.6|6026.1|216
1735062740000|2024-12-24 17:52:20|6026.6|6026.1|6026.22|6025.72|6026.6|6026.1|6025.6|6025.1|829
1735062750000|2024-12-24 17:52:30|6026.1|6025.6|6024.85|6024.35|6026.1|6025.6|6024.85|6024.35|576
1735062760000|2024-12-24 17:52:40|6025.1|6024.6|6026.1|6025.6|6026.1|6025.6|6024.85|6024.35|242
1735062770000|2024-12-24 17:52:50|6025.85|6025.35|6025.85|6025.35|6025.85|6025.35|6025.6|6025.1|275
1735062780000|2024-12-24 17:53:00|6025.6|6025.1|6026.6|6026.1|6026.6|6026.1|6025.6|6025.1|367
1735062790000|2024-12-24 17:53:10|6027.1|6026.6|6026.35|6025.85|6027.1|6026.6|6025.85|6025.35|502
1735062800000|2024-12-24 17:53:20|6026.6|6026.1|6026.85|6026.35|6026.85|6026.35|6026.35|6025.85|198
1735062810000|2024-12-24 17:53:30|6026.97|6026.47|6027.1|6026.6|6027.22|6026.72|6026.85|6026.35|346
1735062820000|2024-12-24 17:53:40|6027.22|6026.72|6027.1|6026.6|6027.35|6026.85|6027.1|6026.6|315
1735062830000|2024-12-24 17:53:50|6027.22|6026.72|6027.35|6026.85|6027.72|6027.22|6027.22|6026.72|266
1735062840000|2024-12-24 17:54:00|6027.6|6027.1|6027.6|6027.1|6027.6|6027.1|6027.35|6026.85|504
1735062850000|2024-12-24 17:54:10|6027.85|6027.35|6028.47|6027.97|6028.47|6027.97|6027.72|6027.22|610
1735062860000|2024-12-24 17:54:20|6028.6|6028.1|6027.85|6027.35|6028.6|6028.1|6027.35|6026.85|875
1735062870000|2024-12-24 17:54:30|6028.1|6027.6|6028.6|6028.1|6028.85|6028.35|6027.97|6027.47|398
1735062880000|2024-12-24 17:54:40|6029.35|6028.85|6029.1|6028.6|6029.35|6028.85|6028.6|6028.1|1785
1735062890000|2024-12-24 17:54:50|6029.35|6028.85|6029.6|6029.1|6029.6|6029.1|6028.6|6028.1|2067
1735062900000|2024-12-24 17:55:00|6029.35|6028.85|6029.6|6029.1|6029.6|6029.1|6028.85|6028.35|1382
1735062910000|2024-12-24 17:55:10|6029.85|6029.35|6029.35|6028.85|6029.85|6029.35|6029.1|6028.6|610
1735062920000|2024-12-24 17:55:20|6029.6|6029.1|6029.35|6028.85|6029.6|6029.1|6029.1|6028.6|705
1735062930000|2024-12-24 17:55:30|6029.47|6028.97|6028.85|6028.35|6029.6|6029.1|6028.85|6028.35|491
1735062940000|2024-12-24 17:55:40|6029.1|6028.6|6029.35|6028.85|6029.35|6028.85|6028.35|6027.85|419
1735062950000|2024-12-24 17:55:50|6029.6|6029.1|6029.85|6029.35|6029.85|6029.35|6029.35|6028.85|501
1735062960000|2024-12-24 17:56:00|6029.6|6029.1|6030.1|6029.6|6030.35|6029.85|6029.6|6029.1|806
1735062970000|2024-12-24 17:56:10|6030.35|6029.85|6029.6|6029.1|6030.35|6029.85|6029.6|6029.1|558
1735062980000|2024-12-24 17:56:20|6029.85|6029.35|6030.1|6029.6|6030.1|6029.6|6029.85|6029.35|425
1735062990000|2024-12-24 17:56:30|6029.85|6029.35|6030.35|6029.85|6030.35|6029.85|6029.85|6029.35|586
1735063000000|2024-12-24 17:56:40|6030.1|6029.6|6030.35|6029.85|6030.35|6029.85|6030.1|6029.6|560
1735063010000|2024-12-24 17:56:50|6030.1|6029.6|6030.1|6029.6|6030.1|6029.6|6029.85|6029.35|691
1735063020000|2024-12-24 17:57:00|6030.35|6029.85|6030.35|6029.85|6030.85|6030.35|6030.35|6029.85|695
1735063030000|2024-12-24 17:57:10|6030.6|6030.1|6030.6|6030.1|6030.85|6030.35|6030.6|6030.1|329
1735063040000|2024-12-24 17:57:20|6030.85|6030.35|6030.6|6030.1|6030.85|6030.35|6030.6|6030.1|796
1735063050000|2024-12-24 17:57:30|6030.85|6030.35|6030.85|6030.35|6030.85|6030.35|6030.6|6030.1|668
1735063060000|2024-12-24 17:57:40|6031.6|6031.1|6032.35|6031.85|6032.6|6032.1|6031.6|6031.1|1631
1735063070000|2024-12-24 17:57:50|6032.47|6031.97|6032.35|6031.85|6032.6|6032.1|6032.35|6031.85|552
1735063080000|2024-12-24 17:58:00|6032.1|6031.6|6032.35|6031.85|6032.6|6032.1|6032.1|6031.6|1568
1735063090000|2024-12-24 17:58:10|6032.6|6032.1|6032.35|6031.85|6032.6|6032.1|6032.1|6031.6|1104
1735063100000|2024-12-24 17:58:20|6032.6|6032.1|6032.85|6032.35|6032.85|6032.35|6032.1|6031.6|1191
1735063110000|2024-12-24 17:58:30|6033.1|6032.6|6032.1|6031.6|6033.1|6032.6|6031.85|6031.35|1591
1735063120000|2024-12-24 17:58:40|6031.85|6031.35|6032.6|6032.1|6032.6|6032.1|6031.85|6031.35|1474
1735063130000|2024-12-24 17:58:50|6032.85|6032.35|6032.35|6031.85|6033.1|6032.6|6032.35|6031.85|1244
1735063140000|2024-12-24 17:59:00|6032.1|6031.6|6033.1|6032.6|6034.1|6033.6|6031.35|6030.85|4059
1735063150000|2024-12-24 17:59:10|6033.35|6032.85|6034.35|6033.85|6034.85|6034.35|6033.1|6032.6|2568
1735063160000|2024-12-24 17:59:20|6034.1|6033.6|6035.6|6035.1|6035.6|6035.1|6034.1|6033.6|3085
1735063170000|2024-12-24 17:59:30|6035.85|6035.35|6033.85|6033.35|6035.85|6035.35|6033.85|6033.35|5797
1735063180000|2024-12-24 17:59:40|6033.6|6033.1|6033.6|6033.1|6034.35|6033.85|6032.6|6032.1|5729
1735063190000|2024-12-24 17:59:50|6033.35|6032.85|6034.85|6034.35|6035.6|6035.1|6033.35|6032.85|10744
1735063200000|2024-12-24 18:00:00|6034.6|6034.1|6034.85|6034.35|6035.6|6035.1|6034.35|6033.85|5791
1735063210000|2024-12-24 18:00:10|6034.97|6034.47|6035.22|6034.72|6035.85|6035.35|6034.97|6034.47|1156
1735063220000|2024-12-24 18:00:20|6035.1|6034.6|6033.6|6033.1|6035.1|6034.6|6033.35|6032.85|1232
1735063230000|2024-12-24 18:00:30|6033.47|6032.97|6032.1|6031.6|6034.1|6033.6|6032.1|6031.6|1347
1735063240000|2024-12-24 18:00:40|6032.22|6031.72|6032.6|6032.1|6032.6|6032.1|6031.6|6031.1|743
1735063250000|2024-12-24 18:00:50|6032.35|6031.85|6031.85|6031.35|6032.35|6031.85|6031.85|6031.35|712
1735063260000|2024-12-24 18:01:00|6031.6|6031.1|6030.85|6030.35|6031.6|6031.1|6030.85|6030.35|880
1735063270000|2024-12-24 18:01:10|6031.1|6030.6|6031.1|6030.6|6031.35|6030.85|6030.85|6030.35|701
1735063280000|2024-12-24 18:01:20|6030.97|6030.47|6032.1|6031.6|6032.1|6031.6|6030.85|6030.35|644
1735063290000|2024-12-24 18:01:30|6031.97|6031.47|6033.1|6032.6|6033.1|6032.6|6031.97|6031.47|531
1735063300000|2024-12-24 18:01:40|6032.85|6032.35|6031.97|6031.47|6033.1|6032.6|6031.85|6031.35|587
1735063310000|2024-12-24 18:01:50|6032.1|6031.6|6032.85|6032.35|6032.85|6032.35|6031.85|6031.35|440
1735063320000|2024-12-24 18:02:00|6032.97|6032.47|6032.85|6032.35|6033.1|6032.6|6032.6|6032.1|361
1735063330000|2024-12-24 18:02:10|6033.1|6032.6|6032.85|6032.35|6033.1|6032.6|6032.85|6032.35|152
1735063340000|2024-12-24 18:02:20|6032.72|6032.22|6032.6|6032.1|6032.72|6032.22|6032.35|6031.85|143
1735063350000|2024-12-24 18:02:30|6032.72|6032.22|6033.35|6032.85|6033.35|6032.85|6032.6|6032.1|296
1735063360000|2024-12-24 18:02:40|6033.1|6032.6|6033.1|6032.6|6033.1|6032.6|6032.85|6032.35|109
1735063370000|2024-12-24 18:02:50|6033.22|6032.72|6033.6|6033.1|6033.6|6033.1|6033.1|6032.6|190
1735063380000|2024-12-24 18:03:00|6033.47|6032.97|6033.1|6032.6|6033.85|6033.35|6033.1|6032.6|450
1735063390000|2024-12-24 18:03:10|6032.97|6032.47|6033.1|6032.6|6033.35|6032.85|6032.85|6032.35|210
1735063400000|2024-12-24 18:03:20|6033.22|6032.72|6033.1|6032.6|6033.6|6033.1|6033.1|6032.6|169
1735063410000|2024-12-24 18:03:30|6033.22|6032.72|6034.1|6033.6|6034.1|6033.6|6033.1|6032.6|277
1735063420000|2024-12-24 18:03:40|6033.97|6033.47|6033.85|6033.35|6034.1|6033.6|6033.6|6033.1|92
1735063430000|2024-12-24 18:03:50|6033.6|6033.1|6033.6|6033.1|6033.85|6033.35|6033.35|6032.85|390
1735063440000|2024-12-24 18:04:00|6033.35|6032.85|6033.35|6032.85|6033.6|6033.1|6033.35|6032.85|114
1735063450000|2024-12-24 18:04:10|||||||||1
1735063460000|2024-12-24 18:04:20|6033.22|6032.72|6033.1|6032.6|6033.22|6032.72|6032.85|6032.35|312
1735063470000|2024-12-24 18:04:30|6033.35|6032.85|6032.6|6032.1|6033.35|6032.85|6032.35|6031.85|380
1735063480000|2024-12-24 18:04:40|6032.85|6032.35|6033.1|6032.6|6033.35|6032.85|6032.85|6032.35|308
1735063490000|2024-12-24 18:04:50|6033.6|6033.1|6033.1|6032.6|6033.6|6033.1|6032.85|6032.35|529
1735063500000|2024-12-24 18:05:00|6033.35|6032.85|6033.1|6032.6|6033.35|6032.85|6033.1|6032.6|95
1735063510000|2024-12-24 18:05:10|6033.35|6032.85|6032.85|6032.35|6033.35|6032.85|6032.6|6032.1|228
1735063520000|2024-12-24 18:05:20|6033.1|6032.6|6032.85|6032.35|6033.1|6032.6|6032.72|6032.22|180
1735063530000|2024-12-24 18:05:30|6032.72|6032.22|6032.6|6032.1|6032.85|6032.35|6032.6|6032.1|97
1735063540000|2024-12-24 18:05:40|6032.85|6032.35|6033.1|6032.6|6033.1|6032.6|6032.85|6032.35|117
1735063550000|2024-12-24 18:05:50|6033.35|6032.85|6033.35|6032.85|6033.35|6032.85|6033.35|6032.85|70
1735063560000|2024-12-24 18:06:00|6033.22|6032.72|6033.35|6032.85|6033.35|6032.85|6033.22|6032.72|120
1735063570000|2024-12-24 18:06:10|6033.6|6033.1|6033.35|6032.85|6033.6|6033.1|6033.35|6032.85|86
1735063580000|2024-12-24 18:06:20|6033.6|6033.1|6034.35|6033.85|6034.35|6033.85|6033.6|6033.1|262
1735063590000|2024-12-24 18:06:30|6033.6|6033.1|6033.6|6033.1|6033.85|6033.35|6033.35|6032.85|279
1735063600000|2024-12-24 18:06:40|6033.72|6033.22|6034.35|6033.85|6034.35|6033.85|6033.6|6033.1|210
1735063610000|2024-12-24 18:06:50|6034.6|6034.1|6034.85|6034.35|6034.85|6034.35|6034.35|6033.85|298
1735063620000|2024-12-24 18:07:00|6034.6|6034.1|6034.85|6034.35|6034.85|6034.35|6034.6|6034.1|200
1735063630000|2024-12-24 18:07:10|6034.72|6034.22|6034.6|6034.1|6034.72|6034.22|6034.6|6034.1|126
1735063640000|2024-12-24 18:07:20|6034.47|6033.97|6034.35|6033.85|6034.6|6034.1|6034.35|6033.85|197
1735063650000|2024-12-24 18:07:30|6034.47|6033.97|6034.35|6033.85|6034.47|6033.97|6034.35|6033.85|27
1735063660000|2024-12-24 18:07:40|6033.97|6033.47|6033.6|6033.1|6033.97|6033.47|6033.6|6033.1|308
1735063670000|2024-12-24 18:07:50|6033.35|6032.85|6033.35|6032.85|6033.35|6032.85|6033.35|6032.85|143
1735063680000|2024-12-24 18:08:00|6033.6|6033.1|6033.35|6032.85|6033.6|6033.1|6033.35|6032.85|167
1735063690000|2024-12-24 18:08:10|6033.22|6032.72|6033.35|6032.85|6033.35|6032.85|6033.1|6032.6|140
1735063700000|2024-12-24 18:08:20|6033.47|6032.97|6033.35|6032.85|6033.47|6032.97|6033.35|6032.85|164
1735063710000|2024-12-24 18:08:30|6033.1|6032.6|6033.35|6032.85|6033.35|6032.85|6033.1|6032.6|223
1735063720000|2024-12-24 18:08:40|6033.1|6032.6|6033.35|6032.85|6033.35|6032.85|6033.1|6032.6|438
1735063730000|2024-12-24 18:08:50|6033.22|6032.72|6033.1|6032.6|6033.35|6032.85|6033.1|6032.6|98
1735063740000|2024-12-24 18:09:00|6032.85|6032.35|6032.35|6031.85|6032.85|6032.35|6032.35|6031.85|311
1735063750000|2024-12-24 18:09:10|6032.22|6031.72|6032.35|6031.85|6032.6|6032.1|6032.22|6031.72|326
1735063760000|2024-12-24 18:09:20|6032.22|6031.72|6031.35|6030.85|6032.22|6031.72|6031.1|6030.6|512
1735063770000|2024-12-24 18:09:30|6031.6|6031.1|6031.6|6031.1|6031.6|6031.1|6031.6|6031.1|117
1735063780000|2024-12-24 18:09:40|6031.35|6030.85|6031.35|6030.85|6031.6|6031.1|6031.1|6030.6|188
1735063790000|2024-12-24 18:09:50|6031.6|6031.1|6031.35|6030.85|6031.6|6031.1|6031.1|6030.6|186
1735063800000|2024-12-24 18:10:00|6031.22|6030.72|6030.85|6030.35|6031.35|6030.85|6030.85|6030.35|234
1735063810000|2024-12-24 18:10:10|6030.97|6030.47|6030.85|6030.35|6030.97|6030.47|6030.85|6030.35|140
1735063820000|2024-12-24 18:10:20|6031.1|6030.6|6031.35|6030.85|6031.6|6031.1|6031.1|6030.6|535
1735063830000|2024-12-24 18:10:30|6031.22|6030.72|6032.35|6031.85|6032.35|6031.85|6031.22|6030.72|304
1735063840000|2024-12-24 18:10:40|6032.22|6031.72|6032.85|6032.35|6032.85|6032.35|6032.1|6031.6|237
1735063850000|2024-12-24 18:10:50|6033.1|6032.6|6033.35|6032.85|6033.35|6032.85|6033.1|6032.6|74
1735063860000|2024-12-24 18:11:00|6033.22|6032.72|6033.35|6032.85|6033.35|6032.85|6033.22|6032.72|71
1735063870000|2024-12-24 18:11:10|6033.1|6032.6|6032.97|6032.47|6033.1|6032.6|6032.85|6032.35|352
1735063880000|2024-12-24 18:11:20|6033.1|6032.6|6033.35|6032.85|6033.35|6032.85|6032.97|6032.47|109
1735063890000|2024-12-24 18:11:30|6033.1|6032.6|6033.1|6032.6|6033.22|6032.72|6033.1|6032.6|128
1735063900000|2024-12-24 18:11:40|||||||||9
1735063910000|2024-12-24 18:11:50|6033.22|6032.72|6033.6|6033.1|6033.6|6033.1|6032.85|6032.35|425
1735063920000|2024-12-24 18:12:00|6033.35|6032.85|6033.35|6032.85|6033.35|6032.85|6033.1|6032.6|197
1735063930000|2024-12-24 18:12:10|||||||||18
1735063940000|2024-12-24 18:12:20|6033.22|6032.72|6033.22|6032.72|6033.35|6032.85|6033.1|6032.6|163
1735063950000|2024-12-24 18:12:30|6033.35|6032.85|6033.35|6032.85|6033.35|6032.85|6033.35|6032.85|0
1735063960000|2024-12-24 18:12:40|||||||||48
1735063970000|2024-12-24 18:12:50|6033.6|6033.1|6033.97|6033.47|6034.1|6033.6|6033.47|6032.97|424
1735063980000|2024-12-24 18:13:00|6034.1|6033.6|6034.35|6033.85|6034.6|6034.1|6034.1|6033.6|290
1735063990000|2024-12-24 18:13:10|6034.22|6033.72|6034.35|6033.85|6034.6|6034.1|6034.1|6033.6|283
1735064000000|2024-12-24 18:13:20|6034.6|6034.1|6034.35|6033.85|6034.6|6034.1|6034.1|6033.6|305
1735064010000|2024-12-24 18:13:30|6034.47|6033.97|6034.6|6034.1|6034.6|6034.1|6034.47|6033.97|149
1735064020000|2024-12-24 18:13:40|6034.72|6034.22|6034.6|6034.1|6034.85|6034.35|6034.6|6034.1|79
1735064030000|2024-12-24 18:13:50|6034.72|6034.22|6034.35|6033.85|6034.85|6034.35|6034.35|6033.85|318
1735064040000|2024-12-24 18:14:00|6034.6|6034.1|6034.6|6034.1|6034.85|6034.35|6034.35|6033.85|314
1735064050000|2024-12-24 18:14:10|6034.47|6033.97|6034.6|6034.1|6034.6|6034.1|6034.1|6033.6|200
1735064060000|2024-12-24 18:14:20|6034.85|6034.35|6035.35|6034.85|6035.35|6034.85|6034.72|6034.22|382
1735064070000|2024-12-24 18:14:30|6035.1|6034.6|6035.35|6034.85|6035.35|6034.85|6035.1|6034.6|376
1735064080000|2024-12-24 18:14:40|6035.6|6035.1|6035.35|6034.85|6035.6|6035.1|6034.85|6034.35|170
1735064090000|2024-12-24 18:14:50|6035.6|6035.1|6035.6|6035.1|6035.6|6035.1|6035.6|6035.1|323
1735064100000|2024-12-24 18:15:00|6035.35|6034.85|6035.35|6034.85|6035.35|6034.85|6035.35|6034.85|114
1735167610000|2024-12-25 23:00:10|6035.72|6034.22|6035.57|6034.87|6035.72|6035|6035.45|6034.1|48
1735167620000|2024-12-25 23:00:20|6035.82|6035.12|6035.32|6034.62|6035.82|6035.12|6035.2|6034.5|65
1735167630000|2024-12-25 23:00:30|6035.45|6034.75|6036.45|6035.75|6036.45|6035.75|6035.45|6034.75|104
1735167640000|2024-12-25 23:00:40|6036.32|6035.62|6035.95|6035.25|6036.45|6035.75|6035.95|6035.25|41
1735167650000|2024-12-25 23:00:50|6036.07|6035.37|6036.32|6035.62|6036.45|6035.75|6035.95|6035.25|32
1735167660000|2024-12-25 23:01:00|6036.2|6035.5|6036.95|6036.25|6037.07|6036.37|6036.07|6035.37|78
1735167670000|2024-12-25 23:01:10|6037.07|6036.37|6037.07|6036.37|6037.2|6036.5|6036.82|6036.12|25
1735167680000|2024-12-25 23:01:20|6037.2|6036.5|6037.2|6036.5|6037.57|6036.87|6037.2|6036.5|33
1735167690000|2024-12-25 23:01:30|6037.32|6036.62|6037.45|6036.75|6037.45|6036.75|6037.32|6036.62|19
1735167700000|2024-12-25 23:01:40|6037.7|6037|6037.95|6037.25|6038.07|6037.37|6037.7|6037|105
1735167710000|2024-12-25 23:01:50|6038.07|6037.37|6038.7|6038|6038.82|6038.12|6038.07|6037.37|118
1735167720000|2024-12-25 23:02:00|6038.57|6037.87|6038.07|6037.37|6038.95|6038.25|6038.07|6037.37|121
1735167730000|2024-12-25 23:02:10|6038.2|6037.5|6038.2|6037.5|6038.32|6037.62|6037.95|6037.25|26
1735167740000|2024-12-25 23:02:20|6038.07|6037.37|6037.95|6037.25|6038.07|6037.37|6037.7|6037|28
1735167750000|2024-12-25 23:02:30|6037.82|6037.12|6037.95|6037.25|6037.95|6037.25|6037.82|6037.12|33
1735167760000|2024-12-25 23:02:40|6038.2|6037.5|6038.2|6037.5|6038.2|6037.5|6038.07|6037.37|29
1735167770000|2024-12-25 23:02:50|6038.32|6037.62|6038.07|6037.37|6038.32|6037.62|6037.95|6037.25|11
1735167780000|2024-12-25 23:03:00|6037.95|6037.25|6037.95|6037.25|6037.95|6037.25|6037.95|6037.25|31
1735167790000|2024-12-25 23:03:10|6037.7|6037|6037.95|6037.25|6037.95|6037.25|6037.7|6037|24
1735167800000|2024-12-25 23:03:20|||||||||5
1735167810000|2024-12-25 23:03:30|6037.82|6037.12|6037.95|6037.25|6038.07|6037.37|6037.45|6036.75|42
1735167820000|2024-12-25 23:03:40|6037.82|6037.12|6037.95|6037.25|6037.95|6037.25|6037.7|6037|19
1735167830000|2024-12-25 23:03:50|6037.82|6037.12|6037.7|6037|6037.82|6037.12|6037.7|6037|3
1735167840000|2024-12-25 23:04:00|6037.32|6036.62|6036.95|6036.25|6037.45|6036.75|6036.95|6036.25|34
1735167850000|2024-12-25 23:04:10|6036.7|6036|6036.45|6035.75|6036.7|6036|6036.45|6035.75|30
1735167860000|2024-12-25 23:04:20|6036.7|6036|6036.7|6036|6036.7|6036|6036.7|6036|14
1735167870000|2024-12-25 23:04:30|||||||||2
1735167890000|2024-12-25 23:04:50|||||||||7
1735167910000|2024-12-25 23:05:10|||||||||12
1735167920000|2024-12-25 23:05:20|6036.57|6035.87|6036.95|6036.25|6036.95|6036.25|6036.57|6035.87|7
1735167930000|2024-12-25 23:05:30|||||||||6
1735167940000|2024-12-25 23:05:40|||||||||8
1735167950000|2024-12-25 23:05:50|6037.07|6036.37|6037.45|6036.75|6037.45|6036.75|6037.07|6036.37|30
1735167960000|2024-12-25 23:06:00|6037.57|6036.87|6037.45|6036.75|6037.57|6036.87|6037.2|6036.5|11
1735167970000|2024-12-25 23:06:10|6037.32|6036.62|6037.2|6036.5|6037.32|6036.62|6037.2|6036.5|10
1735167980000|2024-12-25 23:06:20|6037.07|6036.37|6036.82|6036.12|6037.07|6036.37|6036.82|6036.12|7
1735167990000|2024-12-25 23:06:30|6036.7|6036|6036.82|6036.12|6036.82|6036.12|6036.7|6036|3
1735168000000|2024-12-25 23:06:40|6036.7|6036|6036.45|6035.75|6036.95|6036.25|6036.45|6035.75|18
1735168010000|2024-12-25 23:06:50|||||||||4
1735168020000|2024-12-25 23:07:00|6036.7|6036|6036.82|6036.12|6036.95|6036.25|6036.7|6036|19
1735168030000|2024-12-25 23:07:10|6036.95|6036.25|6036.95|6036.25|6036.95|6036.25|6036.95|6036.25|4
1735168040000|2024-12-25 23:07:20|6036.82|6036.12|6036.95|6036.25|6036.95|6036.25|6036.82|6036.12|3
1735168050000|2024-12-25 23:07:30|6036.82|6036.12|6036.95|6036.25|6036.95|6036.25|6036.82|6036.12|3
1735168060000|2024-12-25 23:07:40|6036.82|6036.12|6036.82|6036.12|6036.82|6036.12|6036.82|6036.12|18
1735168070000|2024-12-25 23:07:50|6036.7|6036|6036.7|6036|6036.7|6036|6036.7|6036|4
1735168080000|2024-12-25 23:08:00|6036.57|6035.87|6036.7|6036|6036.7|6036|6036.45|6035.75|15
1735168100000|2024-12-25 23:08:20|6036.57|6035.87|6036.2|6035.5|6036.57|6035.87|6036.2|6035.5|17
1735168110000|2024-12-25 23:08:30|||||||||5
1735168120000|2024-12-25 23:08:40|6036.07|6035.37|6035.95|6035.25|6036.07|6035.37|6035.95|6035.25|10
1735168130000|2024-12-25 23:08:50|||||||||2
1735168140000|2024-12-25 23:09:00|6035.7|6035|6035.7|6035|6035.7|6035|6035.7|6035|31
1735168150000|2024-12-25 23:09:10|||||||||5
1735168160000|2024-12-25 23:09:20|||||||||1
1735168170000|2024-12-25 23:09:30|6035.45|6034.75|6035.2|6034.5|6035.45|6034.75|6035.2|6034.5|48
1735168180000|2024-12-25 23:09:40|6035.45|6034.75|6035.45|6034.75|6035.45|6034.75|6035.2|6034.5|56
1735168190000|2024-12-25 23:09:50|6035.2|6034.5|6035.07|6034.37|6035.2|6034.5|6034.7|6034|50
1735168200000|2024-12-25 23:10:00|6034.95|6034.25|6035.2|6034.5|6035.32|6034.62|6034.95|6034.25|27
1735168210000|2024-12-25 23:10:10|||||||||3
1735168220000|2024-12-25 23:10:20|6035.32|6034.62|6035.32|6034.62|6035.32|6034.62|6035.07|6034.37|45
1735168230000|2024-12-25 23:10:30|6035.2|6034.5|6035.2|6034.5|6035.45|6034.75|6034.95|6034.25|72
1735168240000|2024-12-25 23:10:40|6035.45|6034.75|6035.45|6034.75|6035.45|6034.75|6035.45|6034.75|46
1735168250000|2024-12-25 23:10:50|6035.95|6035.25|6036.2|6035.5|6036.2|6035.5|6035.7|6035|68
1735168260000|2024-12-25 23:11:00|6035.82|6035.12|6035.95|6035.25|6036.07|6035.37|6035.7|6035|92
1735168270000|2024-12-25 23:11:10|6035.57|6034.87|6035.7|6035|6035.7|6035|6035.45|6034.75|37
1735168280000|2024-12-25 23:11:20|6035.57|6034.87|6035.7|6035|6035.7|6035|6035.2|6034.5|41
1735168290000|2024-12-25 23:11:30|6035.57|6034.87|6035.45|6034.75|6035.57|6034.87|6035.45|6034.75|39
1735168300000|2024-12-25 23:11:40|6035.57|6034.87|6035.57|6034.87|6035.57|6034.87|6035.45|6034.75|12
1735168310000|2024-12-25 23:11:50|6035.45|6034.75|6035.95|6035.25|6035.95|6035.25|6035.45|6034.75|21
1735168320000|2024-12-25 23:12:00|||||||||3
1735168330000|2024-12-25 23:12:10|6036.07|6035.37|6035.7|6035|6036.2|6035.5|6035.7|6035|59
1735168340000|2024-12-25 23:12:20|6036.2|6035.5|6036.2|6035.5|6036.2|6035.5|6036.2|6035.5|21
1735168350000|2024-12-25 23:12:30|||||||||6
1735168360000|2024-12-25 23:12:40|||||||||1
1735168380000|2024-12-25 23:13:00|6036.07|6035.37|6035.45|6034.75|6036.07|6035.37|6035.45|6034.75|62
1735168390000|2024-12-25 23:13:10|6035.57|6034.87|6035.82|6035.12|6035.82|6035.12|6035.57|6034.87|46
1735168400000|2024-12-25 23:13:20|6035.7|6035|6035.95|6035.25|6036.2|6035.5|6035.7|6035|38
1735168410000|2024-12-25 23:13:30|6035.57|6034.87|6035.57|6034.87|6035.7|6035|6035.57|6034.87|33
1735168420000|2024-12-25 23:13:40|6035.7|6035|6035.7|6035|6035.7|6035|6035.57|6034.87|9
1735168430000|2024-12-25 23:13:50|6035.82|6035.12|6035.95|6035.25|6035.95|6035.25|6035.82|6035.12|10
1735168440000|2024-12-25 23:14:00|6036.07|6035.37|6036.45|6035.75|6036.95|6036.25|6036.07|6035.37|89
1735168450000|2024-12-25 23:14:10|6036.32|6035.62|6036.45|6035.75|6036.7|6036|6036.32|6035.62|22
1735168460000|2024-12-25 23:14:20|6036.32|6035.62|6036.45|6035.75|6036.45|6035.75|6036.2|6035.5|16
1735168470000|2024-12-25 23:14:30|||||||||1
1735168480000|2024-12-25 23:14:40|6035.95|6035.25|6035.82|6035.12|6035.95|6035.25|6035.7|6035|27
1735168490000|2024-12-25 23:14:50|6035.95|6035.25|6035.95|6035.25|6036.2|6035.5|6035.95|6035.25|26
1735168500000|2024-12-25 23:15:00|6036.07|6035.37|6036.57|6035.87|6036.57|6035.87|6036.07|6035.37|29
1735168510000|2024-12-25 23:15:10|6036.95|6036.25|6036.95|6036.25|6036.95|6036.25|6036.95|6036.25|25
1735168520000|2024-12-25 23:15:20|6037.07|6036.37|6036.82|6036.12|6037.2|6036.5|6036.82|6036.12|59
1735168530000|2024-12-25 23:15:30|6036.7|6036|6036.45|6035.75|6036.7|6036|6036.2|6035.5|47
1735168540000|2024-12-25 23:15:40|6036.57|6035.87|6036.57|6035.87|6036.7|6036|6036.57|6035.87|29
1735168550000|2024-12-25 23:15:50|6036.7|6036|6036.45|6035.75|6036.7|6036|6036.2|6035.5|26
1735168560000|2024-12-25 23:16:00|6036.2|6035.5|6036.7|6036|6036.7|6036|6036.2|6035.5|18
1735168570000|2024-12-25 23:16:10|6036.32|6035.62|6037.2|6036.5|6037.2|6036.5|6036.32|6035.62|44
1735168580000|2024-12-25 23:16:20|6036.7|6036|6036.45|6035.75|6036.7|6036|6036.32|6035.62|51
1735168590000|2024-12-25 23:16:30|6036.32|6035.62|6036.57|6035.87|6036.82|6036.12|6036.32|6035.62|28
1735168600000|2024-12-25 23:16:40|6036.7|6036|6037.07|6036.37|6037.07|6036.37|6036.57|6035.87|32
1735168610000|2024-12-25 23:16:50|6036.95|6036.25|6036.57|6035.87|6037.07|6036.37|6036.45|6035.75|16
1735168620000|2024-12-25 23:17:00|6036.45|6035.75|6036.32|6035.62|6036.57|6035.87|6036.07|6035.37|30
1735168630000|2024-12-25 23:17:10|6036.45|6035.75|6036.45|6035.75|6036.45|6035.75|6036.45|6035.75|7
1735168640000|2024-12-25 23:17:20|6036.57|6035.87|6036.7|6036|6036.7|6036|6036.45|6035.75|7
1735168650000|2024-12-25 23:17:30|6036.45|6035.75|6036.2|6035.5|6036.45|6035.75|6036.07|6035.37|18
1735168660000|2024-12-25 23:17:40|6036.07|6035.37|6036.32|6035.62|6036.32|6035.62|6036.07|6035.37|29
1735168670000|2024-12-25 23:17:50|6036.2|6035.5|6036.2|6035.5|6036.32|6035.62|6036.2|6035.5|15
1735168680000|2024-12-25 23:18:00|6036.07|6035.37|6035.95|6035.25|6036.07|6035.37|6035.95|6035.25|3
1735168690000|2024-12-25 23:18:10|6036.45|6035.75|6036.07|6035.37|6036.45|6035.75|6035.95|6035.25|26
1735168700000|2024-12-25 23:18:20|6035.95|6035.25|6035.7|6035|6036.07|6035.37|6035.7|6035|12
1735168710000|2024-12-25 23:18:30|6035.45|6034.75|6035.7|6035|6035.7|6035|6035.45|6034.75|46
1735168720000|2024-12-25 23:18:40|||||||||6
1735168730000|2024-12-25 23:18:50|6035.82|6035.12|6035.7|6035|6035.95|6035.25|6035.57|6034.87|20
1735168740000|2024-12-25 23:19:00|6035.57|6034.87|6034.95|6034.25|6035.57|6034.87|6034.95|6034.25|21
1735168750000|2024-12-25 23:19:10|||||||||8
1735168760000|2024-12-25 23:19:20|6035.07|6034.37|6035.07|6034.37|6035.45|6034.75|6035.07|6034.37|61
1735168770000|2024-12-25 23:19:30|6035.2|6034.5|6035.45|6034.75|6035.45|6034.75|6034.95|6034.25|33
1735168780000|2024-12-25 23:19:40|6035.57|6034.87|6035.57|6034.87|6035.82|6035.12|6035.57|6034.87|37
1735168790000|2024-12-25 23:19:50|6035.45|6034.75|6035.2|6034.5|6035.45|6034.75|6035.2|6034.5|8
1735168800000|2024-12-25 23:20:00|6035.07|6034.37|6035.45|6034.75|6035.45|6034.75|6035.07|6034.37|31
1735168810000|2024-12-25 23:20:10|6035.32|6034.62|6035.57|6034.87|6035.7|6035|6035.32|6034.62|30
1735168820000|2024-12-25 23:20:20|6035.45|6034.75|6035.7|6035|6035.7|6035|6035.45|6034.75|3
1735168830000|2024-12-25 23:20:30|||||||||1
1735168840000|2024-12-25 23:20:40|6035.82|6035.12|6035.7|6035|6035.82|6035.12|6035.7|6035|31
1735168850000|2024-12-25 23:20:50|||||||||10
1735168860000|2024-12-25 23:21:00|6035.82|6035.12|6035.95|6035.25|6035.95|6035.25|6035.82|6035.12|9
1735168870000|2024-12-25 23:21:10|6035.82|6035.12|6035.95|6035.25|6035.95|6035.25|6035.7|6035|12
1735168880000|2024-12-25 23:21:20|6035.7|6035|6035.7|6035|6035.7|6035|6035.7|6035|7
1735168890000|2024-12-25 23:21:30|6035.82|6035.12|6035.82|6035.12|6035.82|6035.12|6035.82|6035.12|4
1735168900000|2024-12-25 23:21:40|6035.7|6035|6035.57|6034.87|6035.7|6035|6035.45|6034.75|39
1735168910000|2024-12-25 23:21:50|6035.32|6034.62|6035.07|6034.37|6035.32|6034.62|6035.07|6034.37|43
1735168920000|2024-12-25 23:22:00|6034.95|6034.25|6034.7|6034|6034.95|6034.25|6034.7|6034|41
1735168930000|2024-12-25 23:22:10|6034.57|6033.87|6034.45|6033.75|6034.57|6033.87|6034.45|6033.75|87
1735168940000|2024-12-25 23:22:20|6034.32|6033.62|6034.45|6033.75|6034.45|6033.75|6034.32|6033.62|15
1735168950000|2024-12-25 23:22:30|6034.32|6033.62|6034.2|6033.5|6034.32|6033.62|6034.2|6033.5|15
1735168960000|2024-12-25 23:22:40|||||||||5
1735168980000|2024-12-25 23:23:00|6034.32|6033.62|6034.2|6033.5|6034.32|6033.62|6034.2|6033.5|20
1735168990000|2024-12-25 23:23:10|6034.07|6033.37|6033.95|6033.25|6034.2|6033.5|6033.95|6033.25|33
1735169000000|2024-12-25 23:23:20|6033.7|6033|6033.95|6033.25|6034.2|6033.5|6033.7|6033|37
1735169010000|2024-12-25 23:23:30|||||||||5
1735169020000|2024-12-25 23:23:40|||||||||26
1735169030000|2024-12-25 23:23:50|||||||||1
1735169040000|2024-12-25 23:24:00|6033.7|6033|6033.7|6033|6033.7|6033|6033.7|6033|50
1735169050000|2024-12-25 23:24:10|||||||||3
1735169060000|2024-12-25 23:24:20|6033.57|6032.87|6033.7|6033|6033.7|6033|6033.57|6032.87|14
1735169070000|2024-12-25 23:24:30|6033.95|6033.25|6033.82|6033.12|6033.95|6033.25|6033.82|6033.12|11
1735169080000|2024-12-25 23:24:40|6033.7|6033|6033.7|6033|6033.7|6033|6033.45|6032.75|15
1735169090000|2024-12-25 23:24:50|6033.57|6032.87|6033.45|6032.75|6033.7|6033|6033.45|6032.75|37
1735169100000|2024-12-25 23:25:00|6033.2|6032.5|6032.95|6032.25|6033.2|6032.5|6032.82|6032.12|58
1735169110000|2024-12-25 23:25:10|6033.07|6032.37|6032.82|6032.12|6033.2|6032.5|6032.82|6032.12|52
1735169120000|2024-12-25 23:25:20|6032.7|6032|6032.95|6032.25|6032.95|6032.25|6032.7|6032|16
1735169130000|2024-12-25 23:25:30|6032.82|6032.12|6033.45|6032.75|6033.45|6032.75|6032.82|6032.12|38
1735169140000|2024-12-25 23:25:40|6033.57|6032.87|6033.82|6033.12|6033.82|6033.12|6033.57|6032.87|27
1735169150000|2024-12-25 23:25:50|6033.7|6033|6033.7|6033|6033.95|6033.25|6033.7|6033|7
1735169160000|2024-12-25 23:26:00|6033.45|6032.75|6033.45|6032.75|6033.45|6032.75|6033.45|6032.75|28
1735169170000|2024-12-25 23:26:10|6033.32|6032.62|6033.95|6033.25|6033.95|6033.25|6033.32|6032.62|13
1735169180000|2024-12-25 23:26:20|6033.82|6033.12|6033.7|6033|6033.82|6033.12|6033.7|6033|3
1735169190000|2024-12-25 23:26:30|||||||||5
1735169200000|2024-12-25 23:26:40|6033.57|6032.87|6033.7|6033|6033.7|6033|6033.57|6032.87|10
1735169210000|2024-12-25 23:26:50|6033.57|6032.87|6033.7|6033|6033.7|6033|6033.45|6032.75|24
1735169220000|2024-12-25 23:27:00|||||||||13
1735169230000|2024-12-25 23:27:10|6033.95|6033.25|6033.82|6033.12|6033.95|6033.25|6033.7|6033|13
1735169240000|2024-12-25 23:27:20|6033.7|6033|6033.95|6033.25|6033.95|6033.25|6033.7|6033|7
1735169250000|2024-12-25 23:27:30|6034.2|6033.5|6034.2|6033.5|6034.2|6033.5|6034.07|6033.37|21
1735169260000|2024-12-25 23:27:40|||||||||3
1735169270000|2024-12-25 23:27:50|||||||||3
1735169280000|2024-12-25 23:28:00|6034.07|6033.37|6034.2|6033.5|6034.2|6033.5|6034.07|6033.37|12
1735169290000|2024-12-25 23:28:10|6034.32|6033.62|6034.2|6033.5|6034.32|6033.62|6034.2|6033.5|13
1735169300000|2024-12-25 23:28:20|6034.32|6033.62|6034.32|6033.62|6034.32|6033.62|6034.32|6033.62|9
1735169310000|2024-12-25 23:28:30|||||||||4
1735169320000|2024-12-25 23:28:40|6034.2|6033.5|6033.95|6033.25|6034.2|6033.5|6033.82|6033.12|28
1735169330000|2024-12-25 23:28:50|6033.82|6033.12|6033.7|6033|6033.82|6033.12|6033.7|6033|5
1735169340000|2024-12-25 23:29:00|6033.82|6033.12|6034.2|6033.5|6034.2|6033.5|6033.82|6033.12|9
1735169350000|2024-12-25 23:29:10|6034.07|6033.37|6034.32|6033.62|6034.45|6033.75|6034.07|6033.37|11
1735169360000|2024-12-25 23:29:20|6034.45|6033.75|6034.45|6033.75|6034.45|6033.75|6034.32|6033.62|3
1735169370000|2024-12-25 23:29:30|6034.57|6033.87|6034.57|6033.87|6034.57|6033.87|6034.45|6033.75|32
1735169380000|2024-12-25 23:29:40|6034.45|6033.75|6034.45|6033.75|6034.45|6033.75|6034.45|6033.75|1
1735169390000|2024-12-25 23:29:50|||||||||5
1735169400000|2024-12-25 23:30:00|6034.2|6033.5|6033.95|6033.25|6034.2|6033.5|6033.82|6033.12|24
1735169410000|2024-12-25 23:30:10|6033.7|6033|6033.45|6032.75|6033.7|6033|6033.45|6032.75|22
1735169420000|2024-12-25 23:30:20|6033.2|6032.5|6032.95|6032.25|6033.2|6032.5|6032.95|6032.25|18
1735169430000|2024-12-25 23:30:30|6033.07|6032.37|6033.32|6032.62|6033.32|6032.62|6033.07|6032.37|30
1735169440000|2024-12-25 23:30:40|6033.2|6032.5|6033.2|6032.5|6033.2|6032.5|6033.2|6032.5|8
1735169450000|2024-12-25 23:30:50|6033.32|6032.62|6033.45|6032.75|6033.45|6032.75|6033.2|6032.5|18
1735169460000|2024-12-25 23:31:00|6033.32|6032.62|6033.2|6032.5|6033.32|6032.62|6033.2|6032.5|4
1735169470000|2024-12-25 23:31:10|||||||||7
1735169480000|2024-12-25 23:31:20|||||||||3
1735169490000|2024-12-25 23:31:30|6033.32|6032.62|6033.45|6032.75|6033.45|6032.75|6033.32|6032.62|4
1735169500000|2024-12-25 23:31:40|6033.7|6033|6033.7|6033|6033.7|6033|6033.7|6033|8
1735169510000|2024-12-25 23:31:50|6033.82|6033.12|6033.95|6033.25|6033.95|6033.25|6033.82|6033.12|12
1735169530000|2024-12-25 23:32:10|6033.82|6033.12|6033.7|6033|6033.82|6033.12|6033.7|6033|11
1735169540000|2024-12-25 23:32:20|6033.82|6033.12|6033.7|6033|6033.95|6033.25|6033.7|6033|9
1735169550000|2024-12-25 23:32:30|6033.95|6033.25|6034.2|6033.5|6034.2|6033.5|6033.95|6033.25|30
1735169570000|2024-12-25 23:32:50|6034.45|6033.75|6034.45|6033.75|6034.45|6033.75|6034.45|6033.75|14
1735169580000|2024-12-25 23:33:00|||||||||7
1735169590000|2024-12-25 23:33:10|6034.32|6033.62|6034.45|6033.75|6034.45|6033.75|6034.32|6033.62|3
1735169600000|2024-12-25 23:33:20|||||||||3
1735169640000|2024-12-25 23:34:00|6034.32|6033.62|6034.2|6033.5|6034.32|6033.62|6034.07|6033.37|31
1735169650000|2024-12-25 23:34:10|||||||||2
1735169680000|2024-12-25 23:34:40|||||||||8
1735169690000|2024-12-25 23:34:50|||||||||2
1735169710000|2024-12-25 23:35:10|||||||||1
1735169730000|2024-12-25 23:35:30|6034.07|6033.37|6034.07|6033.37|6034.07|6033.37|6034.07|6033.37|1
1735169740000|2024-12-25 23:35:40|6034.2|6033.5|6034.2|6033.5|6034.2|6033.5|6034.2|6033.5|15
1735169750000|2024-12-25 23:35:50|6034.45|6033.75|6034.45|6033.75|6034.7|6034|6034.45|6033.75|28
1735169760000|2024-12-25 23:36:00|||||||||2
1735169770000|2024-12-25 23:36:10|||||||||7
1735169780000|2024-12-25 23:36:20|6034.7|6034|6034.45|6033.75|6034.7|6034|6034.45|6033.75|19
1735169790000|2024-12-25 23:36:30|6034.32|6033.62|6034.2|6033.5|6034.32|6033.62|6034.2|6033.5|7
1735169800000|2024-12-25 23:36:40|6034.32|6033.62|6034.7|6034|6034.7|6034|6034.32|6033.62|4
1735169810000|2024-12-25 23:36:50|6034.95|6034.25|6034.82|6034.12|6034.95|6034.25|6034.82|6034.12|35
1735169820000|2024-12-25 23:37:00|6034.95|6034.25|6034.95|6034.25|6034.95|6034.25|6034.95|6034.25|4
1735169840000|2024-12-25 23:37:20|6034.7|6034|6034.95|6034.25|6034.95|6034.25|6034.57|6033.87|25
1735169860000|2024-12-25 23:37:40|6035.07|6034.37|6035.2|6034.5|6035.2|6034.5|6035.07|6034.37|21
1735169870000|2024-12-25 23:37:50|6034.95|6034.25|6034.95|6034.25|6035.07|6034.37|6034.95|6034.25|6
1735169880000|2024-12-25 23:38:00|6035.07|6034.37|6035.2|6034.5|6035.32|6034.62|6035.07|6034.37|43
1735169900000|2024-12-25 23:38:20|6035.32|6034.62|6035.2|6034.5|6035.32|6034.62|6035.2|6034.5|4
1735169910000|2024-12-25 23:38:30|||||||||3
1735169920000|2024-12-25 23:38:40|6035.07|6034.37|6035.07|6034.37|6035.07|6034.37|6035.07|6034.37|2
1735169930000|2024-12-25 23:38:50|6034.95|6034.25|6034.95|6034.25|6034.95|6034.25|6034.95|6034.25|1
1735169950000|2024-12-25 23:39:10|6035.2|6034.5|6034.95|6034.25|6035.2|6034.5|6034.95|6034.25|6
1735169960000|2024-12-25 23:39:20|6034.82|6034.12|6034.95|6034.25|6034.95|6034.25|6034.7|6034|7
1735169970000|2024-12-25 23:39:30|6034.82|6034.12|6035.2|6034.5|6035.2|6034.5|6034.82|6034.12|4
1735169980000|2024-12-25 23:39:40|6035.07|6034.37|6035.07|6034.37|6035.07|6034.37|6035.07|6034.37|5
1735169990000|2024-12-25 23:39:50|6034.95|6034.25|6035.32|6034.62|6035.32|6034.62|6034.95|6034.25|14
1735170000000|2024-12-25 23:40:00|6035.2|6034.5|6035.32|6034.62|6035.32|6034.62|6035.2|6034.5|5
1735170010000|2024-12-25 23:40:10|6035.2|6034.5|6035.32|6034.62|6035.45|6034.75|6035.2|6034.5|8
1735170020000|2024-12-25 23:40:20|||||||||1
1735170030000|2024-12-25 23:40:30|6035.45|6034.75|6035.32|6034.62|6035.45|6034.75|6035.32|6034.62|7
1735170060000|2024-12-25 23:41:00|6035.45|6034.75|6035.2|6034.5|6035.45|6034.75|6035.2|6034.5|7
1735170080000|2024-12-25 23:41:20|6035.32|6034.62|6035.32|6034.62|6035.32|6034.62|6035.32|6034.62|13
1735170090000|2024-12-25 23:41:30|6035.45|6034.75|6035.2|6034.5|6035.45|6034.75|6035.2|6034.5|5
1735170100000|2024-12-25 23:41:40|6035.32|6034.62|6035.32|6034.62|6035.32|6034.62|6035.32|6034.62|9
1735170110000|2024-12-25 23:41:50|6035.45|6034.75|6035.32|6034.62|6035.45|6034.75|6035.32|6034.62|3
1735170120000|2024-12-25 23:42:00|6035.45|6034.75|6035.32|6034.62|6035.45|6034.75|6035.32|6034.62|13
1735170130000|2024-12-25 23:42:10|||||||||1
1735170140000|2024-12-25 23:42:20|6035.45|6034.75|6035.57|6034.87|6035.57|6034.87|6035.45|6034.75|24
1735170150000|2024-12-25 23:42:30|6035.45|6034.75|6035.57|6034.87|6035.57|6034.87|6035.45|6034.75|3
1735170160000|2024-12-25 23:42:40|6035.7|6035|6035.7|6035|6035.82|6035.12|6035.7|6035|24
1735170170000|2024-12-25 23:42:50|6035.82|6035.12|6035.7|6035|6035.82|6035.12|6035.7|6035|9
1735170180000|2024-12-25 23:43:00|6035.82|6035.12|6035.7|6035|6035.82|6035.12|6035.7|6035|7
1735170190000|2024-12-25 23:43:10|6035.82|6035.12|6035.7|6035|6035.82|6035.12|6035.7|6035|8
1735170200000|2024-12-25 23:43:20|6035.57|6034.87|6035.32|6034.62|6035.57|6034.87|6035.2|6034.5|18
1735170210000|2024-12-25 23:43:30|6035.2|6034.5|6035.2|6034.5|6035.2|6034.5|6035.2|6034.5|0
1735170250000|2024-12-25 23:44:10|6035.32|6034.62|6035.32|6034.62|6035.32|6034.62|6035.32|6034.62|4
1735170260000|2024-12-25 23:44:20|6035.2|6034.5|6034.95|6034.25|6035.2|6034.5|6034.95|6034.25|10
1735170280000|2024-12-25 23:44:40|||||||||13
1735170290000|2024-12-25 23:44:50|6034.82|6034.12|6034.82|6034.12|6034.82|6034.12|6034.82|6034.12|5
1735170300000|2024-12-25 23:45:00|6034.95|6034.25|6034.7|6034|6034.95|6034.25|6034.7|6034|9
1735170310000|2024-12-25 23:45:10|6034.57|6033.87|6034.57|6033.87|6034.57|6033.87|6034.57|6033.87|10
1735170320000|2024-12-25 23:45:20|6034.7|6034|6034.45|6033.75|6034.7|6034|6034.45|6033.75|24
1735170330000|2024-12-25 23:45:30|6034.32|6033.62|6034.45|6033.75|6034.45|6033.75|6034.2|6033.5|4
1735170340000|2024-12-25 23:45:40|6034.32|6033.62|6034.45|6033.75|6034.45|6033.75|6034.32|6033.62|7
1735170350000|2024-12-25 23:45:50|6034.32|6033.62|6034.32|6033.62|6034.32|6033.62|6034.2|6033.5|2
1735170360000|2024-12-25 23:46:00|6034.45|6033.75|6034.45|6033.75|6034.7|6034|6034.45|6033.75|13
1735170380000|2024-12-25 23:46:20|6034.32|6033.62|6034.32|6033.62|6034.45|6033.75|6034.32|6033.62|4
1735170390000|2024-12-25 23:46:30|6034.45|6033.75|6034.57|6033.87|6034.57|6033.87|6034.32|6033.62|12
1735170400000|2024-12-25 23:46:40|6034.45|6033.75|6034.45|6033.75|6034.57|6033.87|6034.45|6033.75|24
1735170410000|2024-12-25 23:46:50|6034.57|6033.87|6034.45|6033.75|6034.57|6033.87|6034.45|6033.75|18
1735170430000|2024-12-25 23:47:10|6034.32|6033.62|6034.32|6033.62|6034.32|6033.62|6034.32|6033.62|3
1735170440000|2024-12-25 23:47:20|6034.2|6033.5|6034.32|6033.62|6034.32|6033.62|6034.2|6033.5|1
1735170450000|2024-12-25 23:47:30|6034.45|6033.75|6034.7|6034|6034.7|6034|6034.45|6033.75|12
1735170460000|2024-12-25 23:47:40|6034.57|6033.87|6034.57|6033.87|6034.57|6033.87|6034.57|6033.87|8
1735170470000|2024-12-25 23:47:50|6034.7|6034|6034.7|6034|6034.7|6034|6034.7|6034|0
1735170480000|2024-12-25 23:48:00|6034.57|6033.87|6034.45|6033.75|6034.57|6033.87|6034.45|6033.75|32
1735170500000|2024-12-25 23:48:20|6034.32|6033.62|6034.32|6033.62|6034.45|6033.75|6034.32|6033.62|9
1735170510000|2024-12-25 23:48:30|6034.45|6033.75|6034.2|6033.5|6034.45|6033.75|6034.2|6033.5|25
1735170530000|2024-12-25 23:48:50|6034.32|6033.62|6034.32|6033.62|6034.32|6033.62|6034.32|6033.62|7
1735170540000|2024-12-25 23:49:00|6034.2|6033.5|6034.2|6033.5|6034.32|6033.62|6034.2|6033.5|2
1735170550000|2024-12-25 23:49:10|6034.32|6033.62|6034.32|6033.62|6034.45|6033.75|6034.32|6033.62|3
1735170560000|2024-12-25 23:49:20|6033.95|6033.25|6033.95|6033.25|6033.95|6033.25|6033.95|6033.25|22
1735170570000|2024-12-25 23:49:30|6033.7|6033|6033.7|6033|6033.7|6033|6033.7|6033|13
1735170580000|2024-12-25 23:49:40|6033.82|6033.12|6033.45|6032.75|6033.82|6033.12|6033.32|6032.62|31
1735170600000|2024-12-25 23:50:00|6033.32|6032.62|6033.7|6033|6033.7|6033|6033.32|6032.62|16
1735170610000|2024-12-25 23:50:10|6033.82|6033.12|6033.7|6033|6033.82|6033.12|6033.7|6033|13
1735170620000|2024-12-25 23:50:20|6033.82|6033.12|6033.82|6033.12|6033.82|6033.12|6033.82|6033.12|1
1735170630000|2024-12-25 23:50:30|6033.7|6033|6033.7|6033|6033.7|6033|6033.7|6033|6
1735170640000|2024-12-25 23:50:40|||||||||4
1735170660000|2024-12-25 23:51:00|6033.82|6033.12|6033.95|6033.25|6033.95|6033.25|6033.82|6033.12|6
1735170670000|2024-12-25 23:51:10|6033.7|6033|6033.7|6033|6033.7|6033|6033.7|6033|3
1735170680000|2024-12-25 23:51:20|||||||||10
1735170690000|2024-12-25 23:51:30|6033.95|6033.25|6033.95|6033.25|6033.95|6033.25|6033.95|6033.25|7
1735170710000|2024-12-25 23:51:50|6033.82|6033.12|6033.95|6033.25|6033.95|6033.25|6033.82|6033.12|12
1735170720000|2024-12-25 23:52:00|6034.2|6033.5|6034.2|6033.5|6034.2|6033.5|6033.95|6033.25|15
1735170730000|2024-12-25 23:52:10|||||||||10
1735170790000|2024-12-25 23:53:10|6034.57|6033.87|6034.95|6034.25|6034.95|6034.25|6034.45|6033.75|112
1735170800000|2024-12-25 23:53:20|6034.7|6034|6034.45|6033.75|6034.7|6034|6034.2|6033.5|58
1735170840000|2024-12-25 23:54:00|6034.57|6033.87|6034.57|6033.87|6034.57|6033.87|6034.57|6033.87|9
1735170850000|2024-12-25 23:54:10|6034.45|6033.75|6034.45|6033.75|6034.45|6033.75|6034.45|6033.75|0
1735170860000|2024-12-25 23:54:20|6034.32|6033.62|6034.32|6033.62|6034.45|6033.75|6034.32|6033.62|8
1735170870000|2024-12-25 23:54:30|6034.2|6033.5|6034.2|6033.5|6034.2|6033.5|6034.2|6033.5|0
1735170880000|2024-12-25 23:54:40|6034.32|6033.62|6034.45|6033.75|6034.45|6033.75|6034.32|6033.62|2
1735170900000|2024-12-25 23:55:00|6034.32|6033.62|6034.2|6033.5|6034.32|6033.62|6034.2|6033.5|5
1735170910000|2024-12-25 23:55:10|6034.32|6033.62|6034.32|6033.62|6034.32|6033.62|6034.32|6033.62|1
1735170930000|2024-12-25 23:55:30|6034.45|6033.75|6034.45|6033.75|6034.45|6033.75|6034.45|6033.75|0
1735170950000|2024-12-25 23:55:50|6034.32|6033.62|6034.32|6033.62|6034.32|6033.62|6034.2|6033.5|8
1735170960000|2024-12-25 23:56:00|6034.45|6033.75|6034.32|6033.62|6034.45|6033.75|6034.2|6033.5|9
1735170980000|2024-12-25 23:56:20|6034.45|6033.75|6034.57|6033.87|6034.7|6034|6034.45|6033.75|6
1735171000000|2024-12-25 23:56:40|6034.7|6034|6034.45|6033.75|6034.7|6034|6034.45|6033.75|3
1735171010000|2024-12-25 23:56:50|6034.57|6033.87|6034.7|6034|6034.7|6034|6034.57|6033.87|4
1735171020000|2024-12-25 23:57:00|6034.95|6034.25|6034.95|6034.25|6034.95|6034.25|6034.95|6034.25|41
1735171030000|2024-12-25 23:57:10|||||||||6
1735171040000|2024-12-25 23:57:20|6034.82|6034.12|6034.32|6033.62|6034.82|6034.12|6034.2|6033.5|35
1735171050000|2024-12-25 23:57:30|6034.2|6033.5|6034.32|6033.62|6034.32|6033.62|6034.2|6033.5|7
1735171070000|2024-12-25 23:57:50|6034.45|6033.75|6033.7|6033|6034.45|6033.75|6033.7|6033|42
1735171080000|2024-12-25 23:58:00|6033.95|6033.25|6033.82|6033.12|6034.07|6033.37|6033.45|6032.75|43
1735171090000|2024-12-25 23:58:10|6033.95|6033.25|6034.07|6033.37|6034.07|6033.37|6033.95|6033.25|5
1735171100000|2024-12-25 23:58:20|6033.7|6033|6033.7|6033|6033.82|6033.12|6033.7|6033|30
1735171110000|2024-12-25 23:58:30|6033.82|6033.12|6033.95|6033.25|6033.95|6033.25|6033.7|6033|4
1735171120000|2024-12-25 23:58:40|6034.2|6033.5|6034.2|6033.5|6034.2|6033.5|6034.2|6033.5|22
1735171130000|2024-12-25 23:58:50|6034.07|6033.37|6034.2|6033.5|6034.2|6033.5|6034.07|6033.37|3
1735171140000|2024-12-25 23:59:00|6034.07|6033.37|6034.2|6033.5|6034.2|6033.5|6034.07|6033.37|3
1735171150000|2024-12-25 23:59:10|6034.45|6033.75|6034.45|6033.75|6034.45|6033.75|6034.32|6033.62|11
1735171160000|2024-12-25 23:59:20|6034.32|6033.62|6034.2|6033.5|6034.32|6033.62|6034.2|6033.5|2
1735171190000|2024-12-25 23:59:50|6034.32|6033.62|6034.2|6033.5|6034.32|6033.62|6034.2|6033.5|5
1735171200000|2024-12-26 00:00:00|6034.07|6033.37|6034.07|6033.37|6034.07|6033.37|6033.45|6032.75|32
1735171210000|2024-12-26 00:00:10|6034.2|6033.5|6034.2|6033.5|6034.2|6033.5|6034.07|6033.37|7
1735171220000|2024-12-26 00:00:20|6034.32|6033.62|6033.7|6033|6034.32|6033.62|6033.7|6033|16
1735171230000|2024-12-26 00:00:30|6033.82|6033.12|6033.82|6033.12|6033.82|6033.12|6033.82|6033.12|2
1735171240000|2024-12-26 00:00:40|6033.95|6033.25|6034.2|6033.5|6034.2|6033.5|6033.95|6033.25|3
1735171250000|2024-12-26 00:00:50|6034.32|6033.62|6034.2|6033.5|6034.45|6033.75|6034.2|6033.5|13
1735171260000|2024-12-26 00:01:00|6034.45|6033.75|6034.95|6034.25|6034.95|6034.25|6034.45|6033.75|29
1735171270000|2024-12-26 00:01:10|6034.82|6034.12|6034.7|6034|6035.2|6034.5|6034.7|6034|48
1735171280000|2024-12-26 00:01:20|6034.82|6034.12|6034.7|6034|6034.82|6034.12|6034.7|6034|4
1735171290000|2024-12-26 00:01:30|6034.82|6034.12|6034.95|6034.25|6035.2|6034.5|6034.82|6034.12|31
1735171300000|2024-12-26 00:01:40|6035.2|6034.5|6034.95|6034.25|6035.32|6034.62|6034.82|6034.12|71
1735171310000|2024-12-26 00:01:50|6034.82|6034.12|6034.7|6034|6034.82|6034.12|6034.7|6034|10
1735171320000|2024-12-26 00:02:00|||||||||2
1735171330000|2024-12-26 00:02:10|6034.57|6033.87|6034.45|6033.75|6034.57|6033.87|6034.45|6033.75|3
1735171360000|2024-12-26 00:02:40|6034.2|6033.5|6034.2|6033.5|6034.2|6033.5|6034.2|6033.5|8
1735171390000|2024-12-26 00:03:10|6034.7|6034|6034.7|6034|6034.7|6034|6034.7|6034|14
1735171410000|2024-12-26 00:03:30|6034.57|6033.87|6034.7|6034|6034.7|6034|6034.57|6033.87|6
1735171430000|2024-12-26 00:03:50|6034.57|6033.87|6034.7|6034|6034.7|6034|6034.57|6033.87|3
1735171440000|2024-12-26 00:04:00|6034.57|6033.87|6034.57|6033.87|6034.57|6033.87|6034.45|6033.75|7
1735171450000|2024-12-26 00:04:10|6034.7|6034|6034.7|6034|6034.7|6034|6034.7|6034|3
1735171460000|2024-12-26 00:04:20|6034.57|6033.87|6034.45|6033.75|6034.7|6034|6034.45|6033.75|4
1735171470000|2024-12-26 00:04:30|6034.32|6033.62|6034.32|6033.62|6034.32|6033.62|6034.2|6033.5|6
1735171480000|2024-12-26 00:04:40|6034.45|6033.75|6034.32|6033.62|6034.45|6033.75|6034.32|6033.62|6
1735171490000|2024-12-26 00:04:50|6034.2|6033.5|6033.95|6033.25|6034.2|6033.5|6033.95|6033.25|13
1735171500000|2024-12-26 00:05:00|6033.82|6033.12|6033.7|6033|6033.95|6033.25|6033.7|6033|10
1735171510000|2024-12-26 00:05:10|6033.82|6033.12|6033.95|6033.25|6033.95|6033.25|6033.82|6033.12|13
1735171520000|2024-12-26 00:05:20|||||||||1
1735171540000|2024-12-26 00:05:40|6034.07|6033.37|6034.45|6033.75|6034.45|6033.75|6034.07|6033.37|7
1735171550000|2024-12-26 00:05:50|6034.32|6033.62|6034.2|6033.5|6034.32|6033.62|6034.2|6033.5|3
1735171560000|2024-12-26 00:06:00|6034.32|6033.62|6034.32|6033.62|6034.45|6033.75|6034.2|6033.5|28
1735171570000|2024-12-26 00:06:10|6034.2|6033.5|6034.2|6033.5|6034.32|6033.62|6034.2|6033.5|4
1735171590000|2024-12-26 00:06:30|6034.32|6033.62|6034.32|6033.62|6034.45|6033.75|6034.2|6033.5|10
1735171600000|2024-12-26 00:06:40|6034.45|6033.75|6034.7|6034|6034.7|6034|6034.32|6033.62|44
1735171610000|2024-12-26 00:06:50|6034.82|6034.12|6034.82|6034.12|6034.82|6034.12|6034.82|6034.12|16
1735171620000|2024-12-26 00:07:00|6034.7|6034|6034.7|6034|6034.7|6034|6034.7|6034|0
1735171630000|2024-12-26 00:07:10|6034.45|6033.75|6033.7|6033|6034.57|6033.87|6033.7|6033|34
1735171640000|2024-12-26 00:07:20|6033.82|6033.12|6034.07|6033.37|6034.2|6033.5|6033.82|6033.12|23
1735171650000|2024-12-26 00:07:30|6034.2|6033.5|6034.07|6033.37|6034.2|6033.5|6033.95|6033.25|8
1735171660000|2024-12-26 00:07:40|6034.2|6033.5|6034.07|6033.37|6034.2|6033.5|6033.95|6033.25|7
1735171670000|2024-12-26 00:07:50|6033.95|6033.25|6034.07|6033.37|6034.07|6033.37|6033.95|6033.25|2
1735171680000|2024-12-26 00:08:00|6033.95|6033.25|6033.95|6033.25|6034.2|6033.5|6033.95|6033.25|6
1735171690000|2024-12-26 00:08:10|6033.82|6033.12|6033.82|6033.12|6033.95|6033.25|6033.82|6033.12|19
1735171700000|2024-12-26 00:08:20|6033.95|6033.25|6033.7|6033|6033.95|6033.25|6033.7|6033|16
1735171710000|2024-12-26 00:08:30|||||||||8
1735171720000|2024-12-26 00:08:40|6033.45|6032.75|6033.32|6032.62|6033.45|6032.75|6033.32|6032.62|18
1735171730000|2024-12-26 00:08:50|6033.45|6032.75|6033.2|6032.5|6033.45|6032.75|6033.2|6032.5|12
1735171740000|2024-12-26 00:09:00|6033.45|6032.75|6033.32|6032.62|6033.45|6032.75|6033.32|6032.62|11
1735171750000|2024-12-26 00:09:10|6033.2|6032.5|6033.2|6032.5|6033.45|6032.75|6033.2|6032.5|15
1735171760000|2024-12-26 00:09:20|6033.32|6032.62|6033.45|6032.75|6033.45|6032.75|6033.32|6032.62|5
1735171770000|2024-12-26 00:09:30|||||||||3
1735171780000|2024-12-26 00:09:40|6033.57|6032.87|6033.7|6033|6033.7|6033|6033.45|6032.75|19
1735171790000|2024-12-26 00:09:50|6033.57|6032.87|6033.45|6032.75|6033.57|6032.87|6033.45|6032.75|2
1735171800000|2024-12-26 00:10:00|6033.2|6032.5|6033.2|6032.5|6033.32|6032.62|6033.2|6032.5|10
1735171810000|2024-12-26 00:10:10|6033.32|6032.62|6033.7|6033|6033.7|6033|6033.32|6032.62|29
1735171820000|2024-12-26 00:10:20|6033.45|6032.75|6033.32|6032.62|6033.45|6032.75|6033.2|6032.5|13
1735171830000|2024-12-26 00:10:30|6033.2|6032.5|6033.45|6032.75|6033.45|6032.75|6033.2|6032.5|5
1735171840000|2024-12-26 00:10:40|6033.32|6032.62|6033.32|6032.62|6033.45|6032.75|6033.32|6032.62|9
1735171850000|2024-12-26 00:10:50|6033.2|6032.5|6033.45|6032.75|6033.45|6032.75|6033.2|6032.5|3
1735171860000|2024-12-26 00:11:00|6033.32|6032.62|6033.7|6033|6033.7|6033|6033.32|6032.62|12
1735171870000|2024-12-26 00:11:10|6033.95|6033.25|6033.7|6033|6033.95|6033.25|6033.7|6033|10
1735171890000|2024-12-26 00:11:30|6033.45|6032.75|6033.45|6032.75|6033.45|6032.75|6033.45|6032.75|3
1735171900000|2024-12-26 00:11:40|||||||||5
1735171920000|2024-12-26 00:12:00|6033.57|6032.87|6033.7|6033|6033.7|6033|6033.57|6032.87|10
1735171930000|2024-12-26 00:12:10|6033.57|6032.87|6033.45|6032.75|6033.57|6032.87|6033.45|6032.75|1
1735171940000|2024-12-26 00:12:20|||||||||1
1735171980000|2024-12-26 00:13:00|6033.32|6032.62|6033.2|6032.5|6033.32|6032.62|6033.2|6032.5|15
1735172000000|2024-12-26 00:13:20|6032.95|6032.25|6033.2|6032.5|6033.2|6032.5|6032.95|6032.25|55
1735172020000|2024-12-26 00:13:40|6033.07|6032.37|6032.95|6032.25|6033.2|6032.5|6032.95|6032.25|12
1735172030000|2024-12-26 00:13:50|6033.32|6032.62|6033.2|6032.5|6033.32|6032.62|6033.2|6032.5|15
1735172040000|2024-12-26 00:14:00|6033.32|6032.62|6033.32|6032.62|6033.45|6032.75|6033.32|6032.62|6
1735172050000|2024-12-26 00:14:10|6033.45|6032.75|6033.45|6032.75|6033.45|6032.75|6033.45|6032.75|0
1735172060000|2024-12-26 00:14:20|6033.32|6032.62|6033.2|6032.5|6033.32|6032.62|6033.2|6032.5|7
1735172070000|2024-12-26 00:14:30|6033.07|6032.37|6033.07|6032.37|6033.07|6032.37|6033.07|6032.37|2
1735172080000|2024-12-26 00:14:40|6032.95|6032.25|6032.95|6032.25|6032.95|6032.25|6032.95|6032.25|2
1735172100000|2024-12-26 00:15:00|6033.07|6032.37|6033.45|6032.75|6033.45|6032.75|6033.07|6032.37|14
1735172110000|2024-12-26 00:15:10|6033.32|6032.62|6033.32|6032.62|6033.32|6032.62|6033.32|6032.62|13
1735172120000|2024-12-26 00:15:20|6033.2|6032.5|6033.45|6032.75|6033.45|6032.75|6033.2|6032.5|7
1735172130000|2024-12-26 00:15:30|6033.7|6033|6033.7|6033|6033.7|6033|6033.7|6033|27
1735172140000|2024-12-26 00:15:40|6033.57|6032.87|6033.82|6033.12|6033.82|6033.12|6033.57|6032.87|15
1735172150000|2024-12-26 00:15:50|6033.95|6033.25|6033.7|6033|6033.95|6033.25|6033.7|6033|3
1735172160000|2024-12-26 00:16:00|6033.57|6032.87|6033.7|6033|6033.7|6033|6033.57|6032.87|5
1735172170000|2024-12-26 00:16:10|6033.57|6032.87|6033.57|6032.87|6033.7|6033|6033.57|6032.87|3
1735172180000|2024-12-26 00:16:20|6033.7|6033|6033.57|6032.87|6033.7|6033|6033.57|6032.87|4
1735172190000|2024-12-26 00:16:30|6033.7|6033|6033.57|6032.87|6033.7|6033|6033.57|6032.87|6
1735172200000|2024-12-26 00:16:40|6033.7|6033|6033.7|6033|6033.7|6033|6033.45|6032.75|7
1735172210000|2024-12-26 00:16:50|6033.45|6032.75|6033.45|6032.75|6033.45|6032.75|6033.45|6032.75|10
1735172220000|2024-12-26 00:17:00|6033.2|6032.5|6033.2|6032.5|6033.2|6032.5|6033.2|6032.5|3
1735172230000|2024-12-26 00:17:10|6032.95|6032.25|6032.95|6032.25|6032.95|6032.25|6032.95|6032.25|8
1735172240000|2024-12-26 00:17:20|6033.07|6032.37|6033.2|6032.5|6033.2|6032.5|6033.07|6032.37|27
1735172250000|2024-12-26 00:17:30|6033.07|6032.37|6033.07|6032.37|6033.07|6032.37|6033.07|6032.37|4
1735172260000|2024-12-26 00:17:40|6033.2|6032.5|6033.07|6032.37|6033.2|6032.5|6033.07|6032.37|2
1735172270000|2024-12-26 00:17:50|6032.95|6032.25|6032.7|6032|6032.95|6032.25|6032.7|6032|16
1735172280000|2024-12-26 00:18:00|||||||||2
1735172290000|2024-12-26 00:18:10|6032.82|6032.12|6033.2|6032.5|6033.2|6032.5|6032.82|6032.12|14
1735172300000|2024-12-26 00:18:20|||||||||2
1735172310000|2024-12-26 00:18:30|6033.07|6032.37|6033.2|6032.5|6033.2|6032.5|6033.07|6032.37|9
1735172320000|2024-12-26 00:18:40|6033.07|6032.37|6032.95|6032.25|6033.07|6032.37|6032.95|6032.25|2
1735172330000|2024-12-26 00:18:50|6033.07|6032.37|6033.07|6032.37|6033.2|6032.5|6033.07|6032.37|7
1735172340000|2024-12-26 00:19:00|6033.2|6032.5|6033.2|6032.5|6033.2|6032.5|6033.07|6032.37|4
1735172360000|2024-12-26 00:19:20|6033.45|6032.75|6033.45|6032.75|6033.45|6032.75|6033.32|6032.62|20
1735172370000|2024-12-26 00:19:30|6033.32|6032.62|6033.32|6032.62|6033.32|6032.62|6033.32|6032.62|3
1735172380000|2024-12-26 00:19:40|6033.45|6032.75|6033.45|6032.75|6033.45|6032.75|6033.45|6032.75|1
1735172390000|2024-12-26 00:19:50|6033.07|6032.37|6033.2|6032.5|6033.2|6032.5|6033.07|6032.37|5
1735172400000|2024-12-26 00:20:00|6033.07|6032.37|6032.95|6032.25|6033.07|6032.37|6032.95|6032.25|3
1735172410000|2024-12-26 00:20:10|6032.82|6032.12|6032.95|6032.25|6032.95|6032.25|6032.82|6032.12|6
1735172420000|2024-12-26 00:20:20|6032.82|6032.12|6032.95|6032.25|6032.95|6032.25|6032.7|6032|14
1735172430000|2024-12-26 00:20:30|6032.82|6032.12|6032.95|6032.25|6032.95|6032.25|6032.82|6032.12|2
1735172440000|2024-12-26 00:20:40|6032.82|6032.12|6032.7|6032|6032.82|6032.12|6032.7|6032|1
1735172460000|2024-12-26 00:21:00|6032.82|6032.12|6032.95|6032.25|6032.95|6032.25|6032.82|6032.12|9
1735172480000|2024-12-26 00:21:20|6032.82|6032.12|6032.95|6032.25|6032.95|6032.25|6032.82|6032.12|7
1735172510000|2024-12-26 00:21:50|6033.2|6032.5|6033.2|6032.5|6033.2|6032.5|6033.2|6032.5|11
1735172520000|2024-12-26 00:22:00|6033.07|6032.37|6033.07|6032.37|6033.07|6032.37|6033.07|6032.37|5
1735172530000|2024-12-26 00:22:10|6032.95|6032.25|6032.95|6032.25|6032.95|6032.25|6032.95|6032.25|1
1735172540000|2024-12-26 00:22:20|6033.07|6032.37|6033.2|6032.5|6033.2|6032.5|6033.07|6032.37|4
1735172550000|2024-12-26 00:22:30|6033.07|6032.37|6032.95|6032.25|6033.07|6032.37|6032.95|6032.25|14
1735172560000|2024-12-26 00:22:40|6033.2|6032.5|6033.2|6032.5|6033.2|6032.5|6033.07|6032.37|19
1735172570000|2024-12-26 00:22:50|6033.32|6032.62|6033.32|6032.62|6033.32|6032.62|6033.32|6032.62|3
1735172580000|2024-12-26 00:23:00|6033.2|6032.5|6033.45|6032.75|6033.45|6032.75|6033.2|6032.5|2
1735172600000|2024-12-26 00:23:20|6033.32|6032.62|6033.45|6032.75|6033.45|6032.75|6033.32|6032.62|6
1735172610000|2024-12-26 00:23:30|6033.32|6032.62|6033.45|6032.75|6033.45|6032.75|6033.32|6032.62|4
1735172620000|2024-12-26 00:23:40|6033.32|6032.62|6033.2|6032.5|6033.32|6032.62|6033.2|6032.5|1
1735172630000|2024-12-26 00:23:50|||||||||2
1735172640000|2024-12-26 00:24:00|6033.32|6032.62|6033.32|6032.62|6033.45|6032.75|6033.2|6032.5|23
1735172650000|2024-12-26 00:24:10|6033.2|6032.5|6033.2|6032.5|6033.32|6032.62|6033.2|6032.5|4
1735172670000|2024-12-26 00:24:30|6033.32|6032.62|6033.2|6032.5|6033.45|6032.75|6033.2|6032.5|8
1735172680000|2024-12-26 00:24:40|6033.32|6032.62|6033.45|6032.75|6033.45|6032.75|6033.32|6032.62|2
1735172700000|2024-12-26 00:25:00|6033.7|6033|6033.57|6032.87|6033.7|6033|6033.45|6032.75|11
1735172710000|2024-12-26 00:25:10|6033.7|6033|6033.57|6032.87|6033.7|6033|6033.57|6032.87|2
1735172720000|2024-12-26 00:25:20|6033.45|6032.75|6033.45|6032.75|6033.45|6032.75|6033.45|6032.75|2
1735172730000|2024-12-26 00:25:30|6033.57|6032.87|6033.57|6032.87|6033.7|6033|6033.57|6032.87|5
1735172740000|2024-12-26 00:25:40|6033.45|6032.75|6033.7|6033|6033.7|6033|6033.45|6032.75|4
1735172760000|2024-12-26 00:26:00|||||||||22
1735172770000|2024-12-26 00:26:10|6033.82|6033.12|6033.7|6033|6033.95|6033.25|6033.7|6033|7
1735172780000|2024-12-26 00:26:20|||||||||11
1735172800000|2024-12-26 00:26:40|6033.57|6032.87|6033.45|6032.75|6033.57|6032.87|6033.45|6032.75|4
1735172830000|2024-12-26 00:27:10|6033.57|6032.87|6033.7|6033|6033.7|6033|6033.57|6032.87|13
1735172870000|2024-12-26 00:27:50|6033.95|6033.25|6033.95|6033.25|6033.95|6033.25|6033.95|6033.25|13
1735172880000|2024-12-26 00:28:00|6034.2|6033.5|6033.95|6033.25|6034.2|6033.5|6033.95|6033.25|35
1735172890000|2024-12-26 00:28:10|6033.82|6033.12|6033.95|6033.25|6033.95|6033.25|6033.7|6033|14
1735172900000|2024-12-26 00:28:20|6033.82|6033.12|6033.82|6033.12|6033.82|6033.12|6033.82|6033.12|6
1735172910000|2024-12-26 00:28:30|6033.95|6033.25|6033.82|6033.12|6033.95|6033.25|6033.82|6033.12|11
1735172920000|2024-12-26 00:28:40|6033.7|6033|6033.95|6033.25|6033.95|6033.25|6033.7|6033|22
1735172930000|2024-12-26 00:28:50|6033.82|6033.12|6033.57|6032.87|6033.82|6033.12|6033.57|6032.87|23
1735172940000|2024-12-26 00:29:00|6033.7|6033|6033.7|6033|6033.7|6033|6033.7|6033|0
1735172950000|2024-12-26 00:29:10|6033.57|6032.87|6033.7|6033|6033.7|6033|6033.45|6032.75|20
1735172960000|2024-12-26 00:29:20|6033.57|6032.87|6033.45|6032.75|6033.57|6032.87|6033.45|6032.75|9
1735172970000|2024-12-26 00:29:30|6033.57|6032.87|6033.45|6032.75|6033.57|6032.87|6033.45|6032.75|7
1735172980000|2024-12-26 00:29:40|6033.32|6032.62|6033.45|6032.75|6033.45|6032.75|6033.32|6032.62|5
1735172990000|2024-12-26 00:29:50|6033.2|6032.5|6033.2|6032.5|6033.2|6032.5|6033.2|6032.5|7
1735173000000|2024-12-26 00:30:00|||||||||1
1735173030000|2024-12-26 00:30:30|6033.32|6032.62|6033.45|6032.75|6033.45|6032.75|6033.32|6032.62|19
1735173060000|2024-12-26 00:31:00|6033.57|6032.87|6033.57|6032.87|6033.7|6033|6033.57|6032.87|22
1735173070000|2024-12-26 00:31:10|6033.7|6033|6033.7|6033|6033.7|6033|6033.57|6032.87|11
1735173080000|2024-12-26 00:31:20|6033.57|6032.87|6033.7|6033|6033.7|6033|6033.57|6032.87|4
1735173090000|2024-12-26 00:31:30|6033.57|6032.87|6033.45|6032.75|6033.57|6032.87|6033.45|6032.75|2
1735173170000|2024-12-26 00:32:50|6033.2|6032.5|6033.2|6032.5|6033.2|6032.5|6033.2|6032.5|9
1735173180000|2024-12-26 00:33:00|6033.32|6032.62|6033.7|6033|6033.7|6033|6033.32|6032.62|17
1735173230000|2024-12-26 00:33:50|6033.57|6032.87|6033.45|6032.75|6033.57|6032.87|6033.45|6032.75|8
1735173250000|2024-12-26 00:34:10|6033.32|6032.62|6033.2|6032.5|6033.32|6032.62|6033.2|6032.5|7
1735173260000|2024-12-26 00:34:20|||||||||6
1735173280000|2024-12-26 00:34:40|||||||||1
1735173300000|2024-12-26 00:35:00|6033.32|6032.62|6033.7|6033|6033.7|6033|6033.32|6032.62|20
1735173310000|2024-12-26 00:35:10|6033.57|6032.87|6033.7|6033|6033.7|6033|6033.57|6032.87|5
1735173320000|2024-12-26 00:35:20|||||||||2
1735173330000|2024-12-26 00:35:30|||||||||1
1735173340000|2024-12-26 00:35:40|6033.57|6032.87|6033.2|6032.5|6033.57|6032.87|6033.2|6032.5|10
1735173350000|2024-12-26 00:35:50|6033.32|6032.62|6033.45|6032.75|6033.45|6032.75|6033.32|6032.62|10
1735173360000|2024-12-26 00:36:00|6033.32|6032.62|6033.2|6032.5|6033.32|6032.62|6033.2|6032.5|6
1735173400000|2024-12-26 00:36:40|||||||||1
1735173420000|2024-12-26 00:37:00|6033.45|6032.75|6033.45|6032.75|6033.45|6032.75|6033.45|6032.75|11
1735173440000|2024-12-26 00:37:20|6033.57|6032.87|6033.57|6032.87|6033.57|6032.87|6033.57|6032.87|16
1735173450000|2024-12-26 00:37:30|6033.7|6033|6033.7|6033|6033.7|6033|6033.7|6033|0
1735173460000|2024-12-26 00:37:40|||||||||1
1735173480000|2024-12-26 00:38:00|6033.82|6033.12|6033.95|6033.25|6033.95|6033.25|6033.82|6033.12|15
1735173490000|2024-12-26 00:38:10|6033.82|6033.12|6033.95|6033.25|6033.95|6033.25|6033.82|6033.12|3
1735173500000|2024-12-26 00:38:20|||||||||9
1735173510000|2024-12-26 00:38:30|||||||||1
1735173530000|2024-12-26 00:38:50|6033.82|6033.12|6033.82|6033.12|6033.82|6033.12|6033.7|6033|7
1735173540000|2024-12-26 00:39:00|6033.95|6033.25|6034.45|6033.75|6034.45|6033.75|6033.95|6033.25|42
1735173550000|2024-12-26 00:39:10|6034.2|6033.5|6034.7|6034|6034.7|6034|6034.2|6033.5|23
1735173560000|2024-12-26 00:39:20|||||||||9
1735173570000|2024-12-26 00:39:30|||||||||7
1735173580000|2024-12-26 00:39:40|||||||||5
1735173590000|2024-12-26 00:39:50|6034.57|6033.87|6034.7|6034|6034.7|6034|6034.57|6033.87|4
1735173620000|2024-12-26 00:40:20|6034.57|6033.87|6034.45|6033.75|6034.57|6033.87|6034.45|6033.75|7
1735173630000|2024-12-26 00:40:30|6034.57|6033.87|6034.57|6033.87|6034.57|6033.87|6034.57|6033.87|14
1735173650000|2024-12-26 00:40:50|6034.7|6034|6034.7|6034|6034.7|6034|6034.7|6034|1
1735173680000|2024-12-26 00:41:20|6034.95|6034.25|6034.95|6034.25|6034.95|6034.25|6034.95|6034.25|15
1735173690000|2024-12-26 00:41:30|||||||||4
1735173700000|2024-12-26 00:41:40|||||||||15
1735173710000|2024-12-26 00:41:50|6035.2|6034.5|6034.95|6034.25|6035.2|6034.5|6034.95|6034.25|23
1735173720000|2024-12-26 00:42:00|6034.7|6034|6034.95|6034.25|6035.07|6034.37|6034.7|6034|23
1735173730000|2024-12-26 00:42:10|6035.07|6034.37|6034.95|6034.25|6035.2|6034.5|6034.95|6034.25|16
1735173740000|2024-12-26 00:42:20|6035.07|6034.37|6035.07|6034.37|6035.2|6034.5|6035.07|6034.37|25
1735173750000|2024-12-26 00:42:30|6034.95|6034.25|6035.07|6034.37|6035.2|6034.5|6034.95|6034.25|7
1735173760000|2024-12-26 00:42:40|6034.95|6034.25|6034.95|6034.25|6034.95|6034.25|6034.95|6034.25|9
1735173770000|2024-12-26 00:42:50|6034.82|6034.12|6034.95|6034.25|6034.95|6034.25|6034.82|6034.12|5
1735173780000|2024-12-26 00:43:00|6035.2|6034.5|6035.7|6035|6035.7|6035|6035.2|6034.5|100
1735173790000|2024-12-26 00:43:10|6035.57|6034.87|6035.2|6034.5|6035.57|6034.87|6035.2|6034.5|25
1735173800000|2024-12-26 00:43:20|||||||||5
1735173810000|2024-12-26 00:43:30|6034.95|6034.25|6034.95|6034.25|6034.95|6034.25|6034.95|6034.25|25
1735173820000|2024-12-26 00:43:40|6034.7|6034|6034.7|6034|6034.7|6034|6034.7|6034|19
1735173830000|2024-12-26 00:43:50|6034.45|6033.75|6034.45|6033.75|6034.45|6033.75|6034.45|6033.75|7
1735173840000|2024-12-26 00:44:00|6034.57|6033.87|6034.45|6033.75|6034.57|6033.87|6034.45|6033.75|10
1735173850000|2024-12-26 00:44:10|||||||||3
1735173870000|2024-12-26 00:44:30|||||||||9
1735173880000|2024-12-26 00:44:40|6034.57|6033.87|6034.57|6033.87|6034.57|6033.87|6034.57|6033.87|7
1735173890000|2024-12-26 00:44:50|6034.7|6034|6034.45|6033.75|6034.7|6034|6034.45|6033.75|4
1735173900000|2024-12-26 00:45:00|6034.57|6033.87|6034.7|6034|6034.7|6034|6034.57|6033.87|13
1735173910000|2024-12-26 00:45:10|||||||||3
1735173940000|2024-12-26 00:45:40|||||||||5
1735173970000|2024-12-26 00:46:10|||||||||1
1735173980000|2024-12-26 00:46:20|6034.82|6034.12|6034.95|6034.25|6034.95|6034.25|6034.82|6034.12|11
1735173990000|2024-12-26 00:46:30|6034.82|6034.12|6034.7|6034|6034.82|6034.12|6034.7|6034|5
1735174010000|2024-12-26 00:46:50|6034.45|6033.75|6034.45|6033.75|6034.45|6033.75|6034.45|6033.75|5
1735174020000|2024-12-26 00:47:00|6034.7|6034|6034.95|6034.25|6034.95|6034.25|6034.7|6034|9
1735174030000|2024-12-26 00:47:10|6034.82|6034.12|6034.7|6034|6034.82|6034.12|6034.7|6034|5
1735174060000|2024-12-26 00:47:40|||||||||2
1735174080000|2024-12-26 00:48:00|6034.57|6033.87|6034.57|6033.87|6034.57|6033.87|6034.57|6033.87|4
1735174090000|2024-12-26 00:48:10|6034.7|6034|6034.7|6034|6034.7|6034|6034.7|6034|0
1735174100000|2024-12-26 00:48:20|||||||||3
1735174110000|2024-12-26 00:48:30|6034.82|6034.12|6034.95|6034.25|6034.95|6034.25|6034.82|6034.12|16
1735174120000|2024-12-26 00:48:40|||||||||1
1735174130000|2024-12-26 00:48:50|6034.7|6034|6034.7|6034|6034.7|6034|6034.7|6034|9
1735174140000|2024-12-26 00:49:00|6034.82|6034.12|6034.82|6034.12|6034.82|6034.12|6034.82|6034.12|14
1735174150000|2024-12-26 00:49:10|6034.7|6034|6034.7|6034|6034.7|6034|6034.7|6034|0
1735174190000|2024-12-26 00:49:50|6034.45|6033.75|6034.45|6033.75|6034.45|6033.75|6034.45|6033.75|6
1735174200000|2024-12-26 00:50:00|||||||||1
1735174210000|2024-12-26 00:50:10|6034.57|6033.87|6034.57|6033.87|6034.7|6034|6034.57|6033.87|21
1735174240000|2024-12-26 00:50:40|6034.45|6033.75|6034.2|6033.5|6034.45|6033.75|6034.2|6033.5|15
1735174250000|2024-12-26 00:50:50|||||||||1
1735174300000|2024-12-26 00:51:40|6034.07|6033.37|6033.95|6033.25|6034.07|6033.37|6033.95|6033.25|14
1735174310000|2024-12-26 00:51:50|6034.2|6033.5|6034.2|6033.5|6034.2|6033.5|6034.2|6033.5|18
1735174320000|2024-12-26 00:52:00|6034.32|6033.62|6034.32|6033.62|6034.45|6033.75|6034.2|6033.5|5
1735174330000|2024-12-26 00:52:10|6034.45|6033.75|6034.45|6033.75|6034.45|6033.75|6034.45|6033.75|0
1735174340000|2024-12-26 00:52:20|||||||||1
1735174360000|2024-12-26 00:52:40|6034.2|6033.5|6034.2|6033.5|6034.2|6033.5|6034.2|6033.5|5
1735174380000|2024-12-26 00:53:00|6034.45|6033.75|6034.45|6033.75|6034.45|6033.75|6034.45|6033.75|14
1735174390000|2024-12-26 00:53:10|6034.57|6033.87|6034.45|6033.75|6034.57|6033.87|6034.45|6033.75|7
1735174400000|2024-12-26 00:53:20|6034.57|6033.87|6034.7|6034|6034.7|6034|6034.57|6033.87|2
1735174410000|2024-12-26 00:53:30|6034.57|6033.87|6034.45|6033.75|6034.57|6033.87|6034.45|6033.75|2
1735174460000|2024-12-26 00:54:20|6034.32|6033.62|6034.32|6033.62|6034.32|6033.62|6034.32|6033.62|2
1735174470000|2024-12-26 00:54:30|6034.2|6033.5|6034.2|6033.5|6034.2|6033.5|6034.2|6033.5|2
1735174480000|2024-12-26 00:54:40|6034.07|6033.37|6034.07|6033.37|6034.07|6033.37|6034.07|6033.37|8
1735174490000|2024-12-26 00:54:50|6033.95|6033.25|6033.95|6033.25|6033.95|6033.25|6033.95|6033.25|0
1735174530000|2024-12-26 00:55:30|6033.45|6032.75|6033.57|6032.87|6033.7|6033|6033.45|6032.75|60
1735174540000|2024-12-26 00:55:40|6033.45|6032.75|6033.45|6032.75|6033.57|6032.87|6033.45|6032.75|6
1735174560000|2024-12-26 00:56:00|6033.57|6032.87|6033.95|6033.25|6033.95|6033.25|6033.57|6032.87|8
1735174570000|2024-12-26 00:56:10|6033.82|6033.12|6033.7|6033|6033.82|6033.12|6033.7|6033|3
1735174590000|2024-12-26 00:56:30|6033.82|6033.12|6033.95|6033.25|6033.95|6033.25|6033.82|6033.12|7
1735174600000|2024-12-26 00:56:40|6033.7|6033|6033.45|6032.75|6033.7|6033|6033.45|6032.75|14
1735174620000|2024-12-26 00:57:00|6033.32|6032.62|6033.32|6032.62|6033.32|6032.62|6033.32|6032.62|17
1735174630000|2024-12-26 00:57:10|6033.45|6032.75|6033.32|6032.62|6033.45|6032.75|6033.2|6032.5|18
1735174640000|2024-12-26 00:57:20|6033.2|6032.5|6033.2|6032.5|6033.45|6032.75|6033.2|6032.5|2
1735174650000|2024-12-26 00:57:30|||||||||14
1735174700000|2024-12-26 00:58:20|6033.07|6032.37|6033.2|6032.5|6033.2|6032.5|6032.95|6032.25|33
1735174720000|2024-12-26 00:58:40|6033.32|6032.62|6033.2|6032.5|6033.32|6032.62|6033.2|6032.5|18
1735174740000|2024-12-26 00:59:00|6033.32|6032.62|6032.95|6032.25|6033.45|6032.75|6032.95|6032.25|18
1735174800000|2024-12-26 01:00:00|6033.07|6032.37|6033.2|6032.5|6033.2|6032.5|6033.07|6032.37|24
1735174810000|2024-12-26 01:00:10|6033.45|6032.75|6033.45|6032.75|6033.45|6032.75|6033.45|6032.75|8
1735174820000|2024-12-26 01:00:20|6033.7|6033|6033.07|6032.37|6033.95|6033.25|6033.07|6032.37|39
1735174830000|2024-12-26 01:00:30|6033.2|6032.5|6032.95|6032.25|6033.2|6032.5|6032.95|6032.25|1
1735174840000|2024-12-26 01:00:40|6033.07|6032.37|6033.07|6032.37|6033.2|6032.5|6032.95|6032.25|7
1735174850000|2024-12-26 01:00:50|6033.2|6032.5|6033.2|6032.5|6033.2|6032.5|6033.07|6032.37|5
1735174860000|2024-12-26 01:01:00|6032.95|6032.25|6032.95|6032.25|6032.95|6032.25|6032.95|6032.25|6
1735174870000|2024-12-26 01:01:10|6033.07|6032.37|6033.2|6032.5|6033.2|6032.5|6033.07|6032.37|10
1735174880000|2024-12-26 01:01:20|6033.07|6032.37|6033.2|6032.5|6033.2|6032.5|6033.07|6032.37|4
1735174890000|2024-12-26 01:01:30|6033.07|6032.37|6033.2|6032.5|6033.2|6032.5|6033.07|6032.37|5
1735174910000|2024-12-26 01:01:50|6032.95|6032.25|6032.95|6032.25|6032.95|6032.25|6032.7|6032|33
1735174920000|2024-12-26 01:02:00|||||||||2
1735174930000|2024-12-26 01:02:10|6033.2|6032.5|6033.2|6032.5|6033.2|6032.5|6033.2|6032.5|14
1735174970000|2024-12-26 01:02:50|||||||||2
1735174990000|2024-12-26 01:03:10|6033.32|6032.62|6033.2|6032.5|6033.32|6032.62|6033.2|6032.5|15
1735175000000|2024-12-26 01:03:20|6032.45|6031.75|6032.45|6031.75|6032.45|6031.75|6032.2|6031.5|104
1735175010000|2024-12-26 01:03:30|6032.32|6031.62|6032.2|6031.5|6032.32|6031.62|6032.2|6031.5|4
1735175020000|2024-12-26 01:03:40|6032.32|6031.62|6032.2|6031.5|6032.32|6031.62|6032.2|6031.5|26
1735175040000|2024-12-26 01:04:00|6032.07|6031.37|6032.07|6031.37|6032.07|6031.37|6032.07|6031.37|24
1735175050000|2024-12-26 01:04:10|6032.2|6031.5|6032.2|6031.5|6032.2|6031.5|6031.95|6031.25|9
1735175060000|2024-12-26 01:04:20|6032.32|6031.62|6032.2|6031.5|6032.32|6031.62|6032.2|6031.5|4
1735175070000|2024-12-26 01:04:30|6032.32|6031.62|6032.2|6031.5|6032.32|6031.62|6032.2|6031.5|5
1735175080000|2024-12-26 01:04:40|6031.95|6031.25|6031.7|6031|6031.95|6031.25|6031.7|6031|29
1735175090000|2024-12-26 01:04:50|6031.45|6030.75|6031.95|6031.25|6031.95|6031.25|6031.45|6030.75|58
1735175100000|2024-12-26 01:05:00|6031.82|6031.12|6032.07|6031.37|6032.07|6031.37|6031.82|6031.12|20
1735175110000|2024-12-26 01:05:10|6032.2|6031.5|6032.2|6031.5|6032.2|6031.5|6032.2|6031.5|0
1735175120000|2024-12-26 01:05:20|6031.95|6031.25|6032.07|6031.37|6032.07|6031.37|6031.95|6031.25|22
1735175130000|2024-12-26 01:05:30|6032.2|6031.5|6032.2|6031.5|6032.2|6031.5|6032.2|6031.5|1
1735175140000|2024-12-26 01:05:40|6032.07|6031.37|6032.07|6031.37|6032.07|6031.37|6032.07|6031.37|7
1735175150000|2024-12-26 01:05:50|6032.2|6031.5|6032.2|6031.5|6032.2|6031.5|6032.2|6031.5|0
1735175170000|2024-12-26 01:06:10|6031.95|6031.25|6032.2|6031.5|6032.2|6031.5|6031.95|6031.25|16
1735175180000|2024-12-26 01:06:20|6032.45|6031.75|6032.45|6031.75|6032.45|6031.75|6032.2|6031.5|14
1735175190000|2024-12-26 01:06:30|6032.57|6031.87|6032.7|6032|6032.7|6032|6032.57|6031.87|13
1735175200000|2024-12-26 01:06:40|||||||||1
1735175210000|2024-12-26 01:06:50|6032.57|6031.87|6032.7|6032|6032.7|6032|6032.45|6031.75|46
1735175220000|2024-12-26 01:07:00|6032.95|6032.25|6032.95|6032.25|6032.95|6032.25|6032.95|6032.25|27
1735175230000|2024-12-26 01:07:10|6033.2|6032.5|6033.2|6032.5|6033.2|6032.5|6033.2|6032.5|9
1735175240000|2024-12-26 01:07:20|6032.95|6032.25|6032.95|6032.25|6032.95|6032.25|6032.95|6032.25|8
1735175250000|2024-12-26 01:07:30|6033.07|6032.37|6032.2|6031.5|6033.07|6032.37|6032.2|6031.5|41
1735175260000|2024-12-26 01:07:40|6031.95|6031.25|6031.7|6031|6031.95|6031.25|6031.7|6031|11
1735175270000|2024-12-26 01:07:50|||||||||1
1735175280000|2024-12-26 01:08:00|||||||||6
1735175300000|2024-12-26 01:08:20|6031.95|6031.25|6032.2|6031.5|6032.2|6031.5|6031.95|6031.25|17
1735175310000|2024-12-26 01:08:30|6032.32|6031.62|6032.45|6031.75|6032.45|6031.75|6032.2|6031.5|9
1735175320000|2024-12-26 01:08:40|||||||||2
1735175330000|2024-12-26 01:08:50|||||||||3
1735175340000|2024-12-26 01:09:00|6032.57|6031.87|6032.95|6032.25|6033.07|6032.37|6032.57|6031.87|26
1735175350000|2024-12-26 01:09:10|6033.07|6032.37|6032.82|6032.12|6033.2|6032.5|6032.82|6032.12|15
1735175360000|2024-12-26 01:09:20|6032.95|6032.25|6033.07|6032.37|6033.07|6032.37|6032.95|6032.25|4
1735175370000|2024-12-26 01:09:30|6032.95|6032.25|6032.95|6032.25|6032.95|6032.25|6032.95|6032.25|0
1735175380000|2024-12-26 01:09:40|6032.82|6032.12|6032.95|6032.25|6032.95|6032.25|6032.82|6032.12|3
1735175390000|2024-12-26 01:09:50|6032.82|6032.12|6032.82|6032.12|6032.82|6032.12|6032.7|6032|5
1735175400000|2024-12-26 01:10:00|6032.95|6032.25|6032.95|6032.25|6033.07|6032.37|6032.82|6032.12|16
1735175410000|2024-12-26 01:10:10|||||||||1
1735175420000|2024-12-26 01:10:20|6032.82|6032.12|6032.82|6032.12|6032.82|6032.12|6032.7|6032|13
1735175430000|2024-12-26 01:10:30|6032.95|6032.25|6032.95|6032.25|6032.95|6032.25|6032.95|6032.25|3
1735175450000|2024-12-26 01:10:50|6033.07|6032.37|6033.07|6032.37|6033.07|6032.37|6032.95|6032.25|7
1735175460000|2024-12-26 01:11:00|6033.2|6032.5|6033.2|6032.5|6033.2|6032.5|6033.2|6032.5|48
1735175480000|2024-12-26 01:11:20|6033.07|6032.37|6032.95|6032.25|6033.07|6032.37|6032.95|6032.25|9
1735175490000|2024-12-26 01:11:30|6032.82|6032.12|6032.82|6032.12|6032.95|6032.25|6032.82|6032.12|9
1735175500000|2024-12-26 01:11:40|6032.95|6032.25|6032.82|6032.12|6032.95|6032.25|6032.7|6032|7
1735175510000|2024-12-26 01:11:50|6032.95|6032.25|6032.7|6032|6032.95|6032.25|6032.7|6032|2
1735175520000|2024-12-26 01:12:00|6032.95|6032.25|6032.95|6032.25|6032.95|6032.25|6032.82|6032.12|4
1735175530000|2024-12-26 01:12:10|6032.82|6032.12|6032.7|6032|6032.82|6032.12|6032.7|6032|11
1735175540000|2024-12-26 01:12:20|||||||||1
1735175570000|2024-12-26 01:12:50|6032.82|6032.12|6032.82|6032.12|6032.82|6032.12|6032.82|6032.12|1
1735175580000|2024-12-26 01:13:00|6032.95|6032.25|6032.95|6032.25|6032.95|6032.25|6032.95|6032.25|0
1735175600000|2024-12-26 01:13:20|6032.82|6032.12|6032.7|6032|6032.82|6032.12|6032.7|6032|15
1735175640000|2024-12-26 01:14:00|6032.82|6032.12|6032.82|6032.12|6032.82|6032.12|6032.7|6032|8
1735175650000|2024-12-26 01:14:10|6032.7|6032|6032.7|6032|6032.82|6032.12|6032.7|6032|5
1735175670000|2024-12-26 01:14:30|6032.82|6032.12|6032.95|6032.25|6032.95|6032.25|6032.82|6032.12|12
1735175680000|2024-12-26 01:14:40|6032.82|6032.12|6032.95|6032.25|6032.95|6032.25|6032.82|6032.12|0
1735175690000|2024-12-26 01:14:50|6033.2|6032.5|6033.45|6032.75|6033.45|6032.75|6033.2|6032.5|28
1735175700000|2024-12-26 01:15:00|6033.32|6032.62|6034.2|6033.5|6034.2|6033.5|6033.32|6032.62|72
1735175710000|2024-12-26 01:15:10|6034.45|6033.75|6034.45|6033.75|6034.45|6033.75|6034.32|6033.62|12
1735175720000|2024-12-26 01:15:20|6034.7|6034|6034.45|6033.75|6034.7|6034|6034.45|6033.75|35
1735175730000|2024-12-26 01:15:30|6034.7|6034|6034.7|6034|6034.7|6034|6034.7|6034|26
1735175740000|2024-12-26 01:15:40|6034.57|6033.87|6034.7|6034|6034.7|6034|6034.45|6033.75|15
1735175750000|2024-12-26 01:15:50|6034.45|6033.75|6034.45|6033.75|6034.45|6033.75|6034.45|6033.75|14
1735175760000|2024-12-26 01:16:00|||||||||6
1735175770000|2024-12-26 01:16:10|6034.32|6033.62|6034.2|6033.5|6034.32|6033.62|6034.2|6033.5|13
1735175790000|2024-12-26 01:16:30|6033.95|6033.25|6034.2|6033.5|6034.2|6033.5|6033.95|6033.25|20
1735175800000|2024-12-26 01:16:40|6034.32|6033.62|6034.32|6033.62|6034.45|6033.75|6034.2|6033.5|28
1735175810000|2024-12-26 01:16:50|6034.2|6033.5|6034.2|6033.5|6034.45|6033.75|6034.2|6033.5|3
1735175820000|2024-12-26 01:17:00|6033.95|6033.25|6033.95|6033.25|6033.95|6033.25|6033.95|6033.25|7
1735175830000|2024-12-26 01:17:10|6034.07|6033.37|6033.95|6033.25|6034.07|6033.37|6033.95|6033.25|1
1735175840000|2024-12-26 01:17:20|6033.7|6033|6033.7|6033|6033.7|6033|6033.7|6033|18
1735175850000|2024-12-26 01:17:30|||||||||2
1735175860000|2024-12-26 01:17:40|6033.82|6033.12|6033.7|6033|6033.82|6033.12|6033.7|6033|9
1735175870000|2024-12-26 01:17:50|6033.82|6033.12|6033.82|6033.12|6033.82|6033.12|6033.82|6033.12|3
1735175880000|2024-12-26 01:18:00|6033.7|6033|6033.45|6032.75|6033.7|6033|6033.45|6032.75|50
1735175890000|2024-12-26 01:18:10|6033.32|6032.62|6033.32|6032.62|6033.32|6032.62|6033.2|6032.5|6
1735175900000|2024-12-26 01:18:20|6033.2|6032.5|6033.45|6032.75|6033.45|6032.75|6033.2|6032.5|1
1735175920000|2024-12-26 01:18:40|6033.57|6032.87|6033.57|6032.87|6033.57|6032.87|6033.57|6032.87|9
1735175930000|2024-12-26 01:18:50|6033.45|6032.75|6033.45|6032.75|6033.45|6032.75|6033.45|6032.75|1
1735175940000|2024-12-26 01:19:00|6033.57|6032.87|6033.57|6032.87|6033.7|6033|6033.57|6032.87|7
1735175950000|2024-12-26 01:19:10|6033.45|6032.75|6033.45|6032.75|6033.45|6032.75|6033.45|6032.75|1
1735175960000|2024-12-26 01:19:20|6034.2|6033.5|6033.95|6033.25|6034.2|6033.5|6033.95|6033.25|47
1735175990000|2024-12-26 01:19:50|6033.7|6033|6033.45|6032.75|6033.7|6033|6033.45|6032.75|84
1735176000000|2024-12-26 01:20:00|||||||||3
1735176010000|2024-12-26 01:20:10|6033.7|6033|6033.7|6033|6033.7|6033|6033.7|6033|8
1735176020000|2024-12-26 01:20:20|6033.45|6032.75|6033.45|6032.75|6033.45|6032.75|6033.45|6032.75|11
1735176060000|2024-12-26 01:21:00|||||||||8
1735176070000|2024-12-26 01:21:10|6033.32|6032.62|6033.45|6032.75|6033.45|6032.75|6033.32|6032.62|6
1735176110000|2024-12-26 01:21:50|6033.32|6032.62|6033.7|6033|6033.7|6033|6033.32|6032.62|38
1735176120000|2024-12-26 01:22:00|||||||||2
1735176130000|2024-12-26 01:22:10|||||||||1
1735176150000|2024-12-26 01:22:30|6033.95|6033.25|6033.95|6033.25|6033.95|6033.25|6033.7|6033|20
1735176160000|2024-12-26 01:22:40|6034.2|6033.5|6034.2|6033.5|6034.2|6033.5|6034.2|6033.5|3
1735176170000|2024-12-26 01:22:50|6034.07|6033.37|6034.2|6033.5|6034.2|6033.5|6033.95|6033.25|3
1735176180000|2024-12-26 01:23:00|6034.32|6033.62|6034.7|6034|6034.7|6034|6034.32|6033.62|18
1735176190000|2024-12-26 01:23:10|6034.82|6034.12|6034.95|6034.25|6034.95|6034.25|6034.82|6034.12|8
1735176200000|2024-12-26 01:23:20|6035.2|6034.5|6035.2|6034.5|6035.2|6034.5|6035.2|6034.5|32
1735176210000|2024-12-26 01:23:30|||||||||14
1735176220000|2024-12-26 01:23:40|||||||||1
1735176230000|2024-12-26 01:23:50|||||||||10
1735176240000|2024-12-26 01:24:00|6034.95|6034.25|6034.95|6034.25|6035.2|6034.5|6034.95|6034.25|39
1735176250000|2024-12-26 01:24:10|||||||||8
1735176280000|2024-12-26 01:24:40|6034.82|6034.12|6034.7|6034|6034.82|6034.12|6034.7|6034|10
1735176290000|2024-12-26 01:24:50|||||||||2
1735176300000|2024-12-26 01:25:00|6034.95|6034.25|6034.82|6034.12|6034.95|6034.25|6034.82|6034.12|8
1735176310000|2024-12-26 01:25:10|6034.7|6034|6034.7|6034|6034.7|6034|6034.7|6034|2
1735176330000|2024-12-26 01:25:30|6034.82|6034.12|6034.7|6034|6034.82|6034.12|6034.7|6034|11
1735176370000|2024-12-26 01:26:10|6034.57|6033.87|6034.45|6033.75|6034.57|6033.87|6034.45|6033.75|24
1735176380000|2024-12-26 01:26:20|6034.57|6033.87|6034.7|6034|6034.7|6034|6034.57|6033.87|3
1735176390000|2024-12-26 01:26:30|6034.57|6033.87|6034.57|6033.87|6034.7|6034|6034.57|6033.87|0
1735176400000|2024-12-26 01:26:40|6034.7|6034|6034.7|6034|6034.7|6034|6034.7|6034|0
1735176410000|2024-12-26 01:26:50|6034.57|6033.87|6034.82|6034.12|6034.82|6034.12|6034.57|6033.87|5
1735176420000|2024-12-26 01:27:00|6034.7|6034|6034.7|6034|6034.82|6034.12|6034.7|6034|1
1735176430000|2024-12-26 01:27:10|6034.57|6033.87|6034.7|6034|6034.7|6034|6034.57|6033.87|3
1735176450000|2024-12-26 01:27:30|6034.95|6034.25|6035.2|6034.5|6035.32|6034.62|6034.95|6034.25|23
1735176470000|2024-12-26 01:27:50|||||||||2
1735176490000|2024-12-26 01:28:10|6035.07|6034.37|6035.2|6034.5|6035.2|6034.5|6034.95|6034.25|24
1735176500000|2024-12-26 01:28:20|6035.07|6034.37|6035.2|6034.5|6035.2|6034.5|6034.95|6034.25|4
1735176510000|2024-12-26 01:28:30|6035.07|6034.37|6035.07|6034.37|6035.07|6034.37|6035.07|6034.37|2
1735176520000|2024-12-26 01:28:40|6034.95|6034.25|6034.95|6034.25|6034.95|6034.25|6034.95|6034.25|0
1735176540000|2024-12-26 01:29:00|6035.07|6034.37|6035.07|6034.37|6035.07|6034.37|6035.07|6034.37|14
1735176550000|2024-12-26 01:29:10|6035.2|6034.5|6035.2|6034.5|6035.2|6034.5|6035.2|6034.5|2
1735176580000|2024-12-26 01:29:40|6035.32|6034.62|6035.45|6034.75|6035.45|6034.75|6035.32|6034.62|24
1735176590000|2024-12-26 01:29:50|6035.7|6035|6035.7|6035|6035.7|6035|6035.7|6035|123
1735176600000|2024-12-26 01:30:00|6035.82|6035.12|6035.95|6035.25|6035.95|6035.25|6035.82|6035.12|47
1735176610000|2024-12-26 01:30:10|6035.82|6035.12|6035.7|6035|6035.95|6035.25|6035.7|6035|31
1735176620000|2024-12-26 01:30:20|6035.45|6034.75|6035.45|6034.75|6035.45|6034.75|6035.45|6034.75|11
1735176630000|2024-12-26 01:30:30|6035.32|6034.62|6035.2|6034.5|6035.32|6034.62|6035.2|6034.5|10
1735176640000|2024-12-26 01:30:40|6035.45|6034.75|6035.57|6034.87|6035.7|6035|6035.45|6034.75|39
1735176650000|2024-12-26 01:30:50|6035.7|6035|6035.7|6035|6035.7|6035|6035.7|6035|1
1735176660000|2024-12-26 01:31:00|6035.57|6034.87|6035.45|6034.75|6035.57|6034.87|6035.45|6034.75|14
1735176670000|2024-12-26 01:31:10|6035.2|6034.5|6034.95|6034.25|6035.2|6034.5|6034.95|6034.25|17
1735176680000|2024-12-26 01:31:20|6035.07|6034.37|6035.2|6034.5|6035.2|6034.5|6035.07|6034.37|9
1735176690000|2024-12-26 01:31:30|6035.07|6034.37|6035.07|6034.37|6035.07|6034.37|6035.07|6034.37|7
1735176700000|2024-12-26 01:31:40|6034.95|6034.25|6034.95|6034.25|6035.2|6034.5|6034.95|6034.25|3
1735176720000|2024-12-26 01:32:00|6034.7|6034|6034.95|6034.25|6034.95|6034.25|6034.7|6034|22
1735176740000|2024-12-26 01:32:20|6035.07|6034.37|6035.2|6034.5|6035.2|6034.5|6034.95|6034.25|17
1735176750000|2024-12-26 01:32:30|||||||||3
1735176770000|2024-12-26 01:32:50|6035.07|6034.37|6034.95|6034.25|6035.07|6034.37|6034.95|6034.25|4
1735176780000|2024-12-26 01:33:00|6035.2|6034.5|6035.07|6034.37|6035.2|6034.5|6035.07|6034.37|20
1735176790000|2024-12-26 01:33:10|6034.95|6034.25|6035.2|6034.5|6035.2|6034.5|6034.95|6034.25|6
1735176800000|2024-12-26 01:33:20|6035.32|6034.62|6035.2|6034.5|6035.32|6034.62|6035.2|6034.5|3
1735176820000|2024-12-26 01:33:40|6034.95|6034.25|6034.95|6034.25|6034.95|6034.25|6034.95|6034.25|10
1735176830000|2024-12-26 01:33:50|6034.82|6034.12|6034.7|6034|6034.82|6034.12|6034.7|6034|13
1735176840000|2024-12-26 01:34:00|6034.82|6034.12|6034.82|6034.12|6034.82|6034.12|6034.7|6034|2
1735176850000|2024-12-26 01:34:10|6034.95|6034.25|6035.2|6034.5|6035.2|6034.5|6034.95|6034.25|14
1735176860000|2024-12-26 01:34:20|6035.07|6034.37|6035.07|6034.37|6035.07|6034.37|6035.07|6034.37|0
1735176870000|2024-12-26 01:34:30|6035.2|6034.5|6035.2|6034.5|6035.2|6034.5|6035.2|6034.5|0
1735176880000|2024-12-26 01:34:40|6035.45|6034.75|6035.45|6034.75|6035.45|6034.75|6035.45|6034.75|9
1735176910000|2024-12-26 01:35:10|6035.32|6034.62|6035.32|6034.62|6035.32|6034.62|6035.32|6034.62|9
1735176920000|2024-12-26 01:35:20|6035.45|6034.75|6035.45|6034.75|6035.45|6034.75|6035.45|6034.75|1
1735176930000|2024-12-26 01:35:30|6035.7|6035|6035.7|6035|6035.7|6035|6035.7|6035|21
1735176950000|2024-12-26 01:35:50|||||||||1
1735176960000|2024-12-26 01:36:00|6035.57|6034.87|6035.7|6035|6035.7|6035|6035.57|6034.87|8
1735176970000|2024-12-26 01:36:10|||||||||2
1735176980000|2024-12-26 01:36:20|||||||||15
1735176990000|2024-12-26 01:36:30|||||||||2
1735177000000|2024-12-26 01:36:40|6035.82|6035.12|6035.95|6035.25|6035.95|6035.25|6035.82|6035.12|4
1735177010000|2024-12-26 01:36:50|6035.82|6035.12|6035.7|6035|6035.95|6035.25|6035.7|6035|33
1735177020000|2024-12-26 01:37:00|||||||||10
1735177040000|2024-12-26 01:37:20|6035.82|6035.12|6035.7|6035|6035.95|6035.25|6035.7|6035|24
1735177050000|2024-12-26 01:37:30|6035.82|6035.12|6035.82|6035.12|6035.82|6035.12|6035.82|6035.12|4
1735177060000|2024-12-26 01:37:40|6035.7|6035|6035.82|6035.12|6035.82|6035.12|6035.7|6035|0
1735177070000|2024-12-26 01:37:50|6035.7|6035|6035.82|6035.12|6035.95|6035.25|6035.7|6035|1
1735177080000|2024-12-26 01:38:00|6035.95|6035.25|6035.82|6035.12|6035.95|6035.25|6035.82|6035.12|2
1735177090000|2024-12-26 01:38:10|6035.7|6035|6035.95|6035.25|6035.95|6035.25|6035.7|6035|3
1735177110000|2024-12-26 01:38:30|6036.07|6035.37|6035.95|6035.25|6036.07|6035.37|6035.95|6035.25|46
1735177120000|2024-12-26 01:38:40|||||||||1
1735177130000|2024-12-26 01:38:50|||||||||4
1735177150000|2024-12-26 01:39:10|6035.82|6035.12|6035.7|6035|6035.82|6035.12|6035.7|6035|15
1735177180000|2024-12-26 01:39:40|6035.95|6035.25|6036.2|6035.5|6036.2|6035.5|6035.82|6035.12|27
1735177190000|2024-12-26 01:39:50|6036.07|6035.37|6036.2|6035.5|6036.2|6035.5|6036.07|6035.37|48
1735177200000|2024-12-26 01:40:00|6036.07|6035.37|6036.45|6035.75|6036.57|6035.87|6036.07|6035.37|129
1735177210000|2024-12-26 01:40:10|||||||||15
1735177230000|2024-12-26 01:40:30|6036.32|6035.62|6036.45|6035.75|6036.45|6035.75|6036.32|6035.62|8
1735177250000|2024-12-26 01:40:50|6036.32|6035.62|6035.95|6035.25|6036.32|6035.62|6035.95|6035.25|32
1735177260000|2024-12-26 01:41:00|6036.07|6035.37|6035.82|6035.12|6036.07|6035.37|6035.82|6035.12|22
1735177270000|2024-12-26 01:41:10|6035.95|6035.25|6035.82|6035.12|6035.95|6035.25|6035.82|6035.12|4
1735177280000|2024-12-26 01:41:20|6035.95|6035.25|6035.95|6035.25|6035.95|6035.25|6035.82|6035.12|4
1735177300000|2024-12-26 01:41:40|6036.2|6035.5|6035.95|6035.25|6036.2|6035.5|6035.95|6035.25|21
1735177320000|2024-12-26 01:42:00|6036.07|6035.37|6036.2|6035.5|6036.2|6035.5|6036.07|6035.37|3
1735177330000|2024-12-26 01:42:10|6036.32|6035.62|6036.32|6035.62|6036.32|6035.62|6036.32|6035.62|5
1735177340000|2024-12-26 01:42:20|6036.45|6035.75|6036.45|6035.75|6036.45|6035.75|6036.45|6035.75|1
1735177380000|2024-12-26 01:43:00|||||||||9
1735177420000|2024-12-26 01:43:40|||||||||5
1735177440000|2024-12-26 01:44:00|||||||||3
1735177450000|2024-12-26 01:44:10|||||||||5
1735177460000|2024-12-26 01:44:20|6036.7|6036|6036.45|6035.75|6036.7|6036|6036.45|6035.75|25
1735177500000|2024-12-26 01:45:00|||||||||11
1735177510000|2024-12-26 01:45:10|6036.2|6035.5|6036.45|6035.75|6036.45|6035.75|6036.2|6035.5|12
1735177520000|2024-12-26 01:45:20|6036.57|6035.87|6036.45|6035.75|6036.57|6035.87|6036.45|6035.75|7
1735177530000|2024-12-26 01:45:30|6036.57|6035.87|6036.7|6036|6036.7|6036|6036.57|6035.87|22
1735177540000|2024-12-26 01:45:40|6036.57|6035.87|6036.7|6036|6036.7|6036|6036.57|6035.87|24
1735177550000|2024-12-26 01:45:50|||||||||1
1735177560000|2024-12-26 01:46:00|||||||||3
1735177590000|2024-12-26 01:46:30|6036.45|6035.75|6036.45|6035.75|6036.45|6035.75|6036.45|6035.75|42
1735177600000|2024-12-26 01:46:40|6036.57|6035.87|6036.7|6036|6036.7|6036|6036.57|6035.87|6
1735177620000|2024-12-26 01:47:00|6036.95|6036.25|6037.32|6036.62|6037.32|6036.62|6036.95|6036.25|34
1735177630000|2024-12-26 01:47:10|6037.2|6036.5|6037.2|6036.5|6037.2|6036.5|6037.2|6036.5|20
1735177640000|2024-12-26 01:47:20|||||||||1
1735177670000|2024-12-26 01:47:50|6037.45|6036.75|6037.45|6036.75|6037.45|6036.75|6037.45|6036.75|23
1735177680000|2024-12-26 01:48:00|6037.32|6036.62|6037.32|6036.62|6037.45|6036.75|6037.2|6036.5|17
1735177690000|2024-12-26 01:48:10|6037.45|6036.75|6037.45|6036.75|6037.45|6036.75|6037.45|6036.75|4
1735177700000|2024-12-26 01:48:20|||||||||2
1735177710000|2024-12-26 01:48:30|6037.32|6036.62|6037.32|6036.62|6037.32|6036.62|6037.32|6036.62|3
1735177720000|2024-12-26 01:48:40|6037.45|6036.75|6037.45|6036.75|6037.45|6036.75|6037.45|6036.75|0
1735177730000|2024-12-26 01:48:50|6037.2|6036.5|6037.45|6036.75|6037.45|6036.75|6037.2|6036.5|28
1735177740000|2024-12-26 01:49:00|6037.32|6036.62|6037.2|6036.5|6037.32|6036.62|6037.2|6036.5|2
1735177760000|2024-12-26 01:49:20|||||||||2
1735177770000|2024-12-26 01:49:30|6037.45|6036.75|6037.32|6036.62|6037.45|6036.75|6037.32|6036.62|4
1735177780000|2024-12-26 01:49:40|6037.2|6036.5|6037.2|6036.5|6037.2|6036.5|6037.2|6036.5|2
1735177790000|2024-12-26 01:49:50|6037.32|6036.62|6037.2|6036.5|6037.45|6036.75|6037.2|6036.5|11
1735177800000|2024-12-26 01:50:00|6037.07|6036.37|6036.95|6036.25|6037.07|6036.37|6036.95|6036.25|13
1735177810000|2024-12-26 01:50:10|6037.07|6036.37|6037.07|6036.37|6037.07|6036.37|6037.07|6036.37|2
1735177820000|2024-12-26 01:50:20|6037.2|6036.5|6037.2|6036.5|6037.2|6036.5|6037.2|6036.5|0
1735177830000|2024-12-26 01:50:30|6036.95|6036.25|6036.95|6036.25|6036.95|6036.25|6036.95|6036.25|4
1735177840000|2024-12-26 01:50:40|6037.07|6036.37|6036.95|6036.25|6037.07|6036.37|6036.95|6036.25|5
1735177850000|2024-12-26 01:50:50|6036.7|6036|6036.45|6035.75|6036.7|6036|6036.45|6035.75|28
1735177860000|2024-12-26 01:51:00|6036.32|6035.62|6035.95|6035.25|6036.32|6035.62|6035.95|6035.25|41
1735177870000|2024-12-26 01:51:10|||||||||2
1735177880000|2024-12-26 01:51:20|||||||||2
1735177890000|2024-12-26 01:51:30|6035.82|6035.12|6035.95|6035.25|6035.95|6035.25|6035.7|6035|20
1735177900000|2024-12-26 01:51:40|6035.82|6035.12|6035.95|6035.25|6035.95|6035.25|6035.82|6035.12|2
1735177910000|2024-12-26 01:51:50|||||||||2
1735177940000|2024-12-26 01:52:20|||||||||2
1735177950000|2024-12-26 01:52:30|6036.2|6035.5|6036.2|6035.5|6036.2|6035.5|6036.2|6035.5|12
1735177960000|2024-12-26 01:52:40|||||||||1
1735177970000|2024-12-26 01:52:50|6036.07|6035.37|6036.2|6035.5|6036.2|6035.5|6036.07|6035.37|4
1735177980000|2024-12-26 01:53:00|6036.45|6035.75|6036.45|6035.75|6036.45|6035.75|6036.45|6035.75|11
1735178040000|2024-12-26 01:54:00|||||||||11
1735178050000|2024-12-26 01:54:10|6036.32|6035.62|6036.45|6035.75|6036.45|6035.75|6036.2|6035.5|3
1735178070000|2024-12-26 01:54:30|6036.32|6035.62|6036.32|6035.62|6036.32|6035.62|6036.32|6035.62|5
1735178080000|2024-12-26 01:54:40|6036.2|6035.5|6036.45|6035.75|6036.45|6035.75|6035.95|6035.25|22
1735178120000|2024-12-26 01:55:20|6036.57|6035.87|6036.7|6036|6036.7|6036|6036.57|6035.87|12
1735178140000|2024-12-26 01:55:40|6036.45|6035.75|6036.45|6035.75|6036.45|6035.75|6036.45|6035.75|7
1735178150000|2024-12-26 01:55:50|6036.57|6035.87|6036.7|6036|6036.7|6036|6036.57|6035.87|1
1735178170000|2024-12-26 01:56:10|||||||||2
1735178190000|2024-12-26 01:56:30|6036.57|6035.87|6036.57|6035.87|6036.57|6035.87|6036.45|6035.75|3
1735178200000|2024-12-26 01:56:40|6036.45|6035.75|6036.45|6035.75|6036.45|6035.75|6036.45|6035.75|0
1735178210000|2024-12-26 01:56:50|6036.7|6036|6036.7|6036|6036.7|6036|6036.7|6036|4
1735178220000|2024-12-26 01:57:00|6036.57|6035.87|6036.45|6035.75|6036.57|6035.87|6036.45|6035.75|5
1735178230000|2024-12-26 01:57:10|||||||||5
1735178240000|2024-12-26 01:57:20|6036.2|6035.5|6036.2|6035.5|6036.2|6035.5|6036.2|6035.5|5
1735178260000|2024-12-26 01:57:40|6036.32|6035.62|6036.32|6035.62|6036.32|6035.62|6036.32|6035.62|3
1735178270000|2024-12-26 01:57:50|6036.2|6035.5|6036.2|6035.5|6036.2|6035.5|6036.2|6035.5|2
1735178290000|2024-12-26 01:58:10|6036.45|6035.75|6036.45|6035.75|6036.45|6035.75|6036.45|6035.75|9
1735178300000|2024-12-26 01:58:20|6036.32|6035.62|6036.2|6035.5|6036.32|6035.62|6036.2|6035.5|3
1735178360000|2024-12-26 01:59:20|6035.95|6035.25|6036.07|6035.37|6036.07|6035.37|6035.95|6035.25|11
1735178370000|2024-12-26 01:59:30|6035.95|6035.25|6035.95|6035.25|6035.95|6035.25|6035.95|6035.25|5
1735178390000|2024-12-26 01:59:50|6036.2|6035.5|6036.2|6035.5|6036.2|6035.5|6036.2|6035.5|8
1735178400000|2024-12-26 02:00:00|6036.07|6035.37|6036.2|6035.5|6036.2|6035.5|6036.07|6035.37|5
1735178410000|2024-12-26 02:00:10|||||||||1
1735178430000|2024-12-26 02:00:30|6035.95|6035.25|6035.95|6035.25|6035.95|6035.25|6035.95|6035.25|2
1735178440000|2024-12-26 02:00:40|||||||||2
1735178450000|2024-12-26 02:00:50|6036.07|6035.37|6036.07|6035.37|6036.07|6035.37|6036.07|6035.37|19
1735178460000|2024-12-26 02:01:00|6035.95|6035.25|6035.82|6035.12|6035.95|6035.25|6035.82|6035.12|6
1735178470000|2024-12-26 02:01:10|6035.7|6035|6035.7|6035|6035.7|6035|6035.7|6035|2
1735178480000|2024-12-26 02:01:20|||||||||1
1735178490000|2024-12-26 02:01:30|||||||||3
1735178500000|2024-12-26 02:01:40|6035.82|6035.12|6035.7|6035|6035.82|6035.12|6035.7|6035|6
1735178540000|2024-12-26 02:02:20|||||||||2
1735178570000|2024-12-26 02:02:50|||||||||4
1735178580000|2024-12-26 02:03:00|6035.57|6034.87|6035.57|6034.87|6035.57|6034.87|6035.45|6034.75|7
1735178590000|2024-12-26 02:03:10|6035.45|6034.75|6035.45|6034.75|6035.45|6034.75|6035.45|6034.75|0
1735178690000|2024-12-26 02:04:50|||||||||3
1735178710000|2024-12-26 02:05:10|6035.32|6034.62|6035.45|6034.75|6035.45|6034.75|6035.32|6034.62|21
1735178720000|2024-12-26 02:05:20|6035.57|6034.87|6035.57|6034.87|6035.57|6034.87|6035.45|6034.75|18
1735178730000|2024-12-26 02:05:30|6035.45|6034.75|6035.45|6034.75|6035.45|6034.75|6035.45|6034.75|5
1735178740000|2024-12-26 02:05:40|||||||||10
1735178750000|2024-12-26 02:05:50|||||||||1
1735178760000|2024-12-26 02:06:00|||||||||3
1735178770000|2024-12-26 02:06:10|6035.32|6034.62|6035.32|6034.62|6035.45|6034.75|6035.2|6034.5|19
1735178780000|2024-12-26 02:06:20|6035.45|6034.75|6035.2|6034.5|6035.45|6034.75|6035.2|6034.5|1
1735178790000|2024-12-26 02:06:30|6034.95|6034.25|6034.95|6034.25|6035.07|6034.37|6034.82|6034.12|34
1735178800000|2024-12-26 02:06:40|6034.82|6034.12|6034.82|6034.12|6034.82|6034.12|6034.82|6034.12|10
1735178810000|2024-12-26 02:06:50|6034.95|6034.25|6034.95|6034.25|6034.95|6034.25|6034.95|6034.25|1
1735178820000|2024-12-26 02:07:00|6034.7|6034|6034.7|6034|6034.7|6034|6034.45|6033.75|83
1735178840000|2024-12-26 02:07:20|||||||||7
1735178850000|2024-12-26 02:07:30|||||||||5
1735178860000|2024-12-26 02:07:40|6034.45|6033.75|6034.45|6033.75|6034.45|6033.75|6034.45|6033.75|30
1735178880000|2024-12-26 02:08:00|6034.2|6033.5|6034.2|6033.5|6034.32|6033.62|6034.2|6033.5|20
1735178890000|2024-12-26 02:08:10|6034.32|6033.62|6034.45|6033.75|6034.45|6033.75|6034.32|6033.62|7
1735178900000|2024-12-26 02:08:20|6034.2|6033.5|6034.2|6033.5|6034.2|6033.5|6034.2|6033.5|6
1735178930000|2024-12-26 02:08:50|6034.32|6033.62|6034.45|6033.75|6034.45|6033.75|6034.32|6033.62|19
1735178940000|2024-12-26 02:09:00|6034.57|6033.87|6034.57|6033.87|6034.7|6034|6034.57|6033.87|33
1735178950000|2024-12-26 02:09:10|6034.45|6033.75|6034.57|6033.87|6034.57|6033.87|6034.45|6033.75|7
1735178960000|2024-12-26 02:09:20|6034.7|6034|6034.57|6033.87|6034.7|6034|6034.57|6033.87|1
1735178970000|2024-12-26 02:09:30|6034.7|6034|6034.95|6034.25|6034.95|6034.25|6034.7|6034|14
1735178980000|2024-12-26 02:09:40|6035.07|6034.37|6035.07|6034.37|6035.07|6034.37|6034.82|6034.12|29
1735178990000|2024-12-26 02:09:50|6035.2|6034.5|6035.2|6034.5|6035.2|6034.5|6034.95|6034.25|18
1735179000000|2024-12-26 02:10:00|||||||||2
1735179010000|2024-12-26 02:10:10|||||||||3
1735179020000|2024-12-26 02:10:20|6035.07|6034.37|6035.2|6034.5|6035.2|6034.5|6035.07|6034.37|5
1735179030000|2024-12-26 02:10:30|6035.07|6034.37|6035.07|6034.37|6035.07|6034.37|6035.07|6034.37|4
1735179040000|2024-12-26 02:10:40|6034.95|6034.25|6035.07|6034.37|6035.07|6034.37|6034.95|6034.25|1
1735179050000|2024-12-26 02:10:50|6035.45|6034.75|6035.45|6034.75|6035.45|6034.75|6035.45|6034.75|26
1735179060000|2024-12-26 02:11:00|6035.32|6034.62|6035.32|6034.62|6035.32|6034.62|6035.32|6034.62|4
1735179070000|2024-12-26 02:11:10|6035.2|6034.5|6035.2|6034.5|6035.2|6034.5|6035.2|6034.5|4
1735179110000|2024-12-26 02:11:50|6035.32|6034.62|6035.32|6034.62|6035.32|6034.62|6035.32|6034.62|5
1735179120000|2024-12-26 02:12:00|6035.45|6034.75|6035.45|6034.75|6035.45|6034.75|6035.45|6034.75|0
1735179140000|2024-12-26 02:12:20|||||||||11
1735179150000|2024-12-26 02:12:30|6035.32|6034.62|6035.32|6034.62|6035.32|6034.62|6035.32|6034.62|1
1735179160000|2024-12-26 02:12:40|6035.2|6034.5|6035.2|6034.5|6035.2|6034.5|6035.2|6034.5|0
1735179180000|2024-12-26 02:13:00|||||||||8
1735179210000|2024-12-26 02:13:30|||||||||2
1735179240000|2024-12-26 02:14:00|6035.07|6034.37|6035.07|6034.37|6035.2|6034.5|6034.95|6034.25|7
1735179250000|2024-12-26 02:14:10|6034.95|6034.25|6034.95|6034.25|6034.95|6034.25|6034.95|6034.25|0
1735179270000|2024-12-26 02:14:30|6035.2|6034.5|6035.2|6034.5|6035.2|6034.5|6035.2|6034.5|6
1735179280000|2024-12-26 02:14:40|||||||||3
1735179290000|2024-12-26 02:14:50|6035.32|6034.62|6035.32|6034.62|6035.45|6034.75|6035.32|6034.62|5
1735179300000|2024-12-26 02:15:00|6035.45|6034.75|6035.45|6034.75|6035.45|6034.75|6035.45|6034.75|0
1735179310000|2024-12-26 02:15:10|||||||||3
1735179320000|2024-12-26 02:15:20|6035.57|6034.87|6035.7|6035|6035.82|6035.12|6035.57|6034.87|22
1735179330000|2024-12-26 02:15:30|6035.82|6035.12|6035.95|6035.25|6036.2|6035.5|6035.82|6035.12|21
1735179340000|2024-12-26 02:15:40|6036.07|6035.37|6035.95|6035.25|6036.07|6035.37|6035.95|6035.25|5
1735179350000|2024-12-26 02:15:50|||||||||4
1735179360000|2024-12-26 02:16:00|6036.07|6035.37|6036.07|6035.37|6036.07|6035.37|6036.07|6035.37|8
1735179370000|2024-12-26 02:16:10|6035.95|6035.25|6036.07|6035.37|6036.2|6035.5|6035.95|6035.25|7
1735179380000|2024-12-26 02:16:20|6036.2|6035.5|6035.95|6035.25|6036.2|6035.5|6035.95|6035.25|2
1735179390000|2024-12-26 02:16:30|6035.82|6035.12|6035.95|6035.25|6035.95|6035.25|6035.82|6035.12|3
1735179410000|2024-12-26 02:16:50|6035.7|6035|6035.82|6035.12|6035.82|6035.12|6035.7|6035|5
1735179420000|2024-12-26 02:17:00|6035.95|6035.25|6035.95|6035.25|6035.95|6035.25|6035.95|6035.25|0
1735179430000|2024-12-26 02:17:10|||||||||1
1735179440000|2024-12-26 02:17:20|||||||||1
1735179460000|2024-12-26 02:17:40|6035.7|6035|6035.7|6035|6035.7|6035|6035.7|6035|22
1735179470000|2024-12-26 02:17:50|6035.82|6035.12|6035.95|6035.25|6035.95|6035.25|6035.7|6035|9
1735179480000|2024-12-26 02:18:00|6036.2|6035.5|6035.95|6035.25|6036.2|6035.5|6035.95|6035.25|12
1735179510000|2024-12-26 02:18:30|6035.7|6035|6035.7|6035|6035.7|6035|6035.7|6035|8
1735179560000|2024-12-26 02:19:20|6035.82|6035.12|6035.7|6035|6035.82|6035.12|6035.7|6035|8
1735179570000|2024-12-26 02:19:30|6035.82|6035.12|6035.45|6034.75|6035.82|6035.12|6035.45|6034.75|27
1735179590000|2024-12-26 02:19:50|6035.57|6034.87|6035.95|6035.25|6035.95|6035.25|6035.57|6034.87|9
1735179600000|2024-12-26 02:20:00|6035.82|6035.12|6035.95|6035.25|6035.95|6035.25|6035.82|6035.12|4
1735179620000|2024-12-26 02:20:20|6036.07|6035.37|6036.07|6035.37|6036.07|6035.37|6036.07|6035.37|8
1735179630000|2024-12-26 02:20:30|6036.2|6035.5|6035.95|6035.25|6036.2|6035.5|6035.95|6035.25|4
1735179670000|2024-12-26 02:21:10|||||||||8
1735179700000|2024-12-26 02:21:40|6036.07|6035.37|6036.07|6035.37|6036.07|6035.37|6036.07|6035.37|1
1735179720000|2024-12-26 02:22:00|6036.2|6035.5|6036.07|6035.37|6036.2|6035.5|6036.07|6035.37|7
1735179730000|2024-12-26 02:22:10|6036.2|6035.5|6035.95|6035.25|6036.2|6035.5|6035.95|6035.25|14
1735179740000|2024-12-26 02:22:20|||||||||2
1735179770000|2024-12-26 02:22:50|6036.07|6035.37|6036.2|6035.5|6036.2|6035.5|6036.07|6035.37|3
1735179790000|2024-12-26 02:23:10|6036.07|6035.37|6036.07|6035.37|6036.07|6035.37|6036.07|6035.37|4
1735179800000|2024-12-26 02:23:20|6035.95|6035.25|6036.07|6035.37|6036.07|6035.37|6035.95|6035.25|2
1735179810000|2024-12-26 02:23:30|6036.2|6035.5|6036.2|6035.5|6036.2|6035.5|6036.2|6035.5|0
1735179820000|2024-12-26 02:23:40|||||||||3
1735179830000|2024-12-26 02:23:50|6035.95|6035.25|6035.95|6035.25|6035.95|6035.25|6035.95|6035.25|6
1735179840000|2024-12-26 02:24:00|||||||||8
1735179850000|2024-12-26 02:24:10|6035.82|6035.12|6036.2|6035.5|6036.2|6035.5|6035.82|6035.12|7
1735179870000|2024-12-26 02:24:30|6036.32|6035.62|6036.2|6035.5|6036.32|6035.62|6036.2|6035.5|6
1735179880000|2024-12-26 02:24:40|6036.07|6035.37|6035.95|6035.25|6036.07|6035.37|6035.95|6035.25|8
1735179910000|2024-12-26 02:25:10|6035.7|6035|6035.7|6035|6035.7|6035|6035.7|6035|7
1735179920000|2024-12-26 02:25:20|6035.82|6035.12|6035.82|6035.12|6035.95|6035.25|6035.82|6035.12|6
1735179930000|2024-12-26 02:25:30|6035.95|6035.25|6035.95|6035.25|6035.95|6035.25|6035.95|6035.25|0
1735179940000|2024-12-26 02:25:40|||||||||1
1735179950000|2024-12-26 02:25:50|6035.7|6035|6035.7|6035|6035.7|6035|6035.7|6035|5
1735180010000|2024-12-26 02:26:50|||||||||5
1735180020000|2024-12-26 02:27:00|6035.45|6034.75|6036.32|6035.62|6036.32|6035.62|6035.45|6034.75|63
1735180030000|2024-12-26 02:27:10|6036.2|6035.5|6036.2|6035.5|6036.2|6035.5|6036.2|6035.5|4
1735180050000|2024-12-26 02:27:30|6036.32|6035.62|6036.2|6035.5|6036.32|6035.62|6036.2|6035.5|4
1735180080000|2024-12-26 02:28:00|6035.95|6035.25|6035.95|6035.25|6035.95|6035.25|6035.95|6035.25|9
1735180180000|2024-12-26 02:29:40|6035.7|6035|6035.7|6035|6035.7|6035|6035.7|6035|20
1735180200000|2024-12-26 02:30:00|6035.82|6035.12|6035.82|6035.12|6035.82|6035.12|6035.82|6035.12|7
1735180210000|2024-12-26 02:30:10|6035.95|6035.25|6036.2|6035.5|6036.2|6035.5|6035.95|6035.25|4
1735180250000|2024-12-26 02:30:50|6036.07|6035.37|6036.2|6035.5|6036.2|6035.5|6036.07|6035.37|7
1735180280000|2024-12-26 02:31:20|6035.95|6035.25|6035.95|6035.25|6035.95|6035.25|6035.95|6035.25|11
1735180290000|2024-12-26 02:31:30|6036.07|6035.37|6036.07|6035.37|6036.07|6035.37|6036.07|6035.37|10
1735180300000|2024-12-26 02:31:40|||||||||4
1735180320000|2024-12-26 02:32:00|6036.2|6035.5|6036.07|6035.37|6036.2|6035.5|6036.07|6035.37|7
1735180330000|2024-12-26 02:32:10|6035.95|6035.25|6036.07|6035.37|6036.2|6035.5|6035.95|6035.25|6
1735180350000|2024-12-26 02:32:30|6035.95|6035.25|6035.45|6034.75|6035.95|6035.25|6035.45|6034.75|16
1735180360000|2024-12-26 02:32:40|6035.32|6034.62|6035.2|6034.5|6035.32|6034.62|6035.2|6034.5|9
1735180370000|2024-12-26 02:32:50|||||||||10
1735180380000|2024-12-26 02:33:00|6035.45|6034.75|6035.45|6034.75|6035.45|6034.75|6035.32|6034.62|19
1735180390000|2024-12-26 02:33:10|6035.7|6035|6035.7|6035|6035.7|6035|6035.7|6035|13
1735180400000|2024-12-26 02:33:20|6035.95|6035.25|6035.82|6035.12|6035.95|6035.25|6035.82|6035.12|23
1735180420000|2024-12-26 02:33:40|6035.7|6035|6035.7|6035|6035.7|6035|6035.7|6035|3
1735180430000|2024-12-26 02:33:50|6035.82|6035.12|6035.95|6035.25|6035.95|6035.25|6035.82|6035.12|5
1735180480000|2024-12-26 02:34:40|||||||||14
1735180500000|2024-12-26 02:35:00|6035.7|6035|6035.95|6035.25|6036.07|6035.37|6035.7|6035|21
1735180510000|2024-12-26 02:35:10|6035.7|6035|6035.7|6035|6035.7|6035|6035.7|6035|7
1735180520000|2024-12-26 02:35:20|6035.57|6034.87|6035.45|6034.75|6035.57|6034.87|6035.45|6034.75|10
1735180530000|2024-12-26 02:35:30|6035.7|6035|6035.7|6035|6035.7|6035|6035.7|6035|13
1735180620000|2024-12-26 02:37:00|6035.82|6035.12|6035.45|6034.75|6035.82|6035.12|6035.45|6034.75|16
1735180630000|2024-12-26 02:37:10|6035.57|6034.87|6035.7|6035|6035.7|6035|6035.57|6034.87|13
1735180680000|2024-12-26 02:38:00|6035.82|6035.12|6035.95|6035.25|6035.95|6035.25|6035.82|6035.12|12
1735180690000|2024-12-26 02:38:10|6035.82|6035.12|6036.07|6035.37|6036.07|6035.37|6035.82|6035.12|9
1735180700000|2024-12-26 02:38:20|6035.95|6035.25|6035.95|6035.25|6035.95|6035.25|6035.95|6035.25|0
1735180720000|2024-12-26 02:38:40|6036.07|6035.37|6036.2|6035.5|6036.2|6035.5|6036.07|6035.37|5
1735180770000|2024-12-26 02:39:30|||||||||4
1735180780000|2024-12-26 02:39:40|||||||||1
1735180790000|2024-12-26 02:39:50|6035.95|6035.25|6035.95|6035.25|6035.95|6035.25|6035.95|6035.25|20
1735180810000|2024-12-26 02:40:10|6035.7|6035|6035.95|6035.25|6035.95|6035.25|6035.7|6035|33
1735180820000|2024-12-26 02:40:20|6035.82|6035.12|6035.95|6035.25|6035.95|6035.25|6035.7|6035|9
1735180830000|2024-12-26 02:40:30|||||||||2
1735180840000|2024-12-26 02:40:40|6036.07|6035.37|6036.2|6035.5|6036.2|6035.5|6036.07|6035.37|4
1735180850000|2024-12-26 02:40:50|6036.07|6035.37|6036.2|6035.5|6036.2|6035.5|6036.07|6035.37|2
1735180860000|2024-12-26 02:41:00|6036.07|6035.37|6036.2|6035.5|6036.2|6035.5|6035.95|6035.25|11
1735180870000|2024-12-26 02:41:10|6036.07|6035.37|6035.95|6035.25|6036.07|6035.37|6035.95|6035.25|3
1735180880000|2024-12-26 02:41:20|6035.7|6035|6035.95|6035.25|6035.95|6035.25|6035.7|6035|22
1735180890000|2024-12-26 02:41:30|||||||||1
1735180900000|2024-12-26 02:41:40|6035.82|6035.12|6035.82|6035.12|6035.82|6035.12|6035.82|6035.12|8
1735180910000|2024-12-26 02:41:50|6035.95|6035.25|6035.95|6035.25|6035.95|6035.25|6035.95|6035.25|0
1735180950000|2024-12-26 02:42:30|||||||||1
1735180960000|2024-12-26 02:42:40|6036.07|6035.37|6036.2|6035.5|6036.2|6035.5|6035.95|6035.25|28
1735180970000|2024-12-26 02:42:50|6036.7|6036|6036.57|6035.87|6036.7|6036|6036.57|6035.87|52
1735180980000|2024-12-26 02:43:00|6036.45|6035.75|6036.45|6035.75|6036.45|6035.75|6036.45|6035.75|21
1735180990000|2024-12-26 02:43:10|6036.7|6036|6036.7|6036|6036.82|6036.12|6036.57|6035.87|45
1735181010000|2024-12-26 02:43:30|6036.82|6036.12|6036.7|6036|6036.82|6036.12|6036.7|6036|6
1735181020000|2024-12-26 02:43:40|6036.45|6035.75|6036.45|6035.75|6036.45|6035.75|6036.45|6035.75|11
1735181040000|2024-12-26 02:44:00|6036.57|6035.87|6036.7|6036|6036.7|6036|6036.45|6035.75|13
1735181060000|2024-12-26 02:44:20|6036.82|6036.12|6036.95|6036.25|6036.95|6036.25|6036.82|6036.12|16
1735181070000|2024-12-26 02:44:30|||||||||1
1735181080000|2024-12-26 02:44:40|6036.7|6036|6036.7|6036|6036.82|6036.12|6036.7|6036|52
1735181100000|2024-12-26 02:45:00|6036.45|6035.75|6036.7|6036|6036.7|6036|6036.45|6035.75|5
1735181110000|2024-12-26 02:45:10|||||||||2
1735181160000|2024-12-26 02:46:00|6036.57|6035.87|6036.45|6035.75|6036.57|6035.87|6036.45|6035.75|15
1735181170000|2024-12-26 02:46:10|6036.2|6035.5|6036.2|6035.5|6036.2|6035.5|6036.2|6035.5|8
1735181210000|2024-12-26 02:46:50|||||||||6
1735181230000|2024-12-26 02:47:10|6036.32|6035.62|6036.45|6035.75|6036.45|6035.75|6036.2|6035.5|9
1735181260000|2024-12-26 02:47:40|||||||||2
1735181270000|2024-12-26 02:47:50|6036.32|6035.62|6036.2|6035.5|6036.32|6035.62|6036.2|6035.5|15
1735181290000|2024-12-26 02:48:10|6036.32|6035.62|6036.45|6035.75|6036.45|6035.75|6036.32|6035.62|8
1735181360000|2024-12-26 02:49:20|6036.32|6035.62|6036.45|6035.75|6036.45|6035.75|6036.32|6035.62|12
1735181370000|2024-12-26 02:49:30|6036.32|6035.62|6036.32|6035.62|6036.45|6035.75|6036.2|6035.5|16
1735181380000|2024-12-26 02:49:40|6036.45|6035.75|6036.45|6035.75|6036.45|6035.75|6036.32|6035.62|3
1735181390000|2024-12-26 02:49:50|6036.32|6035.62|6036.2|6035.5|6036.32|6035.62|6036.2|6035.5|4
1735181400000|2024-12-26 02:50:00|6036.07|6035.37|6036.2|6035.5|6036.2|6035.5|6036.07|6035.37|5
1735181410000|2024-12-26 02:50:10|6036.45|6035.75|6036.45|6035.75|6036.45|6035.75|6036.45|6035.75|10
1735181420000|2024-12-26 02:50:20|6036.57|6035.87|6036.7|6036|6036.7|6036|6036.57|6035.87|13
1735181430000|2024-12-26 02:50:30|6036.82|6036.12|6036.95|6036.25|6036.95|6036.25|6036.82|6036.12|28
1735181440000|2024-12-26 02:50:40|6036.82|6036.12|6036.95|6036.25|6036.95|6036.25|6036.82|6036.12|3
1735181450000|2024-12-26 02:50:50|||||||||2
1735181460000|2024-12-26 02:51:00|6036.82|6036.12|6036.82|6036.12|6036.82|6036.12|6036.7|6036|3
1735181470000|2024-12-26 02:51:10|6036.7|6036|6036.7|6036|6036.95|6036.25|6036.7|6036|7
1735181480000|2024-12-26 02:51:20|6036.82|6036.12|6036.82|6036.12|6036.82|6036.12|6036.82|6036.12|2
1735181490000|2024-12-26 02:51:30|6036.95|6036.25|6037.2|6036.5|6037.2|6036.5|6036.95|6036.25|13
1735181500000|2024-12-26 02:51:40|6037.07|6036.37|6036.95|6036.25|6037.07|6036.37|6036.95|6036.25|15
1735181510000|2024-12-26 02:51:50|||||||||1
1735181520000|2024-12-26 02:52:00|||||||||2
1735181540000|2024-12-26 02:52:20|6037.07|6036.37|6037.2|6036.5|6037.2|6036.5|6037.07|6036.37|7
1735181550000|2024-12-26 02:52:30|6037.07|6036.37|6036.95|6036.25|6037.2|6036.5|6036.95|6036.25|15
1735181560000|2024-12-26 02:52:40|||||||||2
1735181570000|2024-12-26 02:52:50|||||||||5
1735181580000|2024-12-26 02:53:00|6036.82|6036.12|6036.82|6036.12|6036.95|6036.25|6036.7|6036|12
1735181590000|2024-12-26 02:53:10|6036.95|6036.25|6036.82|6036.12|6036.95|6036.25|6036.82|6036.12|2
1735181600000|2024-12-26 02:53:20|6036.95|6036.25|6036.95|6036.25|6036.95|6036.25|6036.95|6036.25|0
1735181650000|2024-12-26 02:54:10|6036.82|6036.12|6036.7|6036|6036.95|6036.25|6036.7|6036|10
1735181660000|2024-12-26 02:54:20|6036.82|6036.12|6036.7|6036|6036.82|6036.12|6036.7|6036|2
1735181680000|2024-12-26 02:54:40|6036.82|6036.12|6036.2|6035.5|6036.95|6036.25|6036.2|6035.5|53
1735181690000|2024-12-26 02:54:50|6036.07|6035.37|6036.2|6035.5|6036.2|6035.5|6036.07|6035.37|9
1735181700000|2024-12-26 02:55:00|||||||||4
1735181780000|2024-12-26 02:56:20|||||||||8
1735181800000|2024-12-26 02:56:40|||||||||2
1735181860000|2024-12-26 02:57:40|6036.32|6035.62|6036.45|6035.75|6036.45|6035.75|6036.32|6035.62|14
1735181880000|2024-12-26 02:58:00|||||||||49
1735181910000|2024-12-26 02:58:30|6036.32|6035.62|6036.32|6035.62|6036.32|6035.62|6036.32|6035.62|0
1735181920000|2024-12-26 02:58:40|6036.2|6035.5|6036.32|6035.62|6036.32|6035.62|6036.2|6035.5|10
1735181930000|2024-12-26 02:58:50|6036.45|6035.75|6036.45|6035.75|6036.45|6035.75|6036.45|6035.75|1
1735181940000|2024-12-26 02:59:00|||||||||2
1735181990000|2024-12-26 02:59:50|6036.32|6035.62|6036.32|6035.62|6036.32|6035.62|6036.2|6035.5|7
1735182000000|2024-12-26 03:00:00|6036.2|6035.5|6036.45|6035.75|6036.45|6035.75|6036.2|6035.5|19
1735182010000|2024-12-26 03:00:10|6036.95|6036.25|6036.95|6036.25|6037.2|6036.5|6036.95|6036.25|44
1735182020000|2024-12-26 03:00:20|||||||||7
1735182030000|2024-12-26 03:00:30|6037.07|6036.37|6037.2|6036.5|6037.2|6036.5|6037.07|6036.37|6
1735182040000|2024-12-26 03:00:40|6036.95|6036.25|6037.2|6036.5|6037.2|6036.5|6036.95|6036.25|9
1735182080000|2024-12-26 03:01:20|6037.07|6036.37|6037.07|6036.37|6037.07|6036.37|6037.07|6036.37|15
1735182090000|2024-12-26 03:01:30|6037.2|6036.5|6037.2|6036.5|6037.2|6036.5|6037.07|6036.37|1
1735182100000|2024-12-26 03:01:40|||||||||10
1735182130000|2024-12-26 03:02:10|||||||||9
1735182140000|2024-12-26 03:02:20|6037.45|6036.75|6037.45|6036.75|6037.45|6036.75|6037.45|6036.75|14
1735182150000|2024-12-26 03:02:30|||||||||4
1735182160000|2024-12-26 03:02:40|6037.32|6036.62|6037.2|6036.5|6037.32|6036.62|6037.2|6036.5|23
1735182170000|2024-12-26 03:02:50|6037.32|6036.62|6037.45|6036.75|6037.45|6036.75|6037.2|6036.5|13
1735182180000|2024-12-26 03:03:00|6037.32|6036.62|6037.45|6036.75|6037.45|6036.75|6037.2|6036.5|5
1735182190000|2024-12-26 03:03:10|6037.32|6036.62|6037.45|6036.75|6037.45|6036.75|6037.32|6036.62|4
1735182200000|2024-12-26 03:03:20|6037.32|6036.62|6037.32|6036.62|6037.32|6036.62|6037.2|6036.5|6
1735182210000|2024-12-26 03:03:30|6037.2|6036.5|6037.32|6036.62|6037.32|6036.62|6037.2|6036.5|1
1735182220000|2024-12-26 03:03:40|6037.2|6036.5|6037.2|6036.5|6037.2|6036.5|6037.2|6036.5|0
1735182240000|2024-12-26 03:04:00|||||||||2
1735182260000|2024-12-26 03:04:20|6037.32|6036.62|6037.32|6036.62|6037.32|6036.62|6037.32|6036.62|10
1735182270000|2024-12-26 03:04:30|6037.2|6036.5|6037.2|6036.5|6037.32|6036.62|6037.2|6036.5|2
1735182280000|2024-12-26 03:04:40|6037.07|6036.37|6037.32|6036.62|6037.32|6036.62|6037.07|6036.37|24
1735182290000|2024-12-26 03:04:50|6037.45|6036.75|6037.45|6036.75|6037.45|6036.75|6037.45|6036.75|10
1735182310000|2024-12-26 03:05:10|||||||||2
1735182320000|2024-12-26 03:05:20|6037.32|6036.62|6037.2|6036.5|6037.45|6036.75|6037.2|6036.5|21
1735182330000|2024-12-26 03:05:30|||||||||4
1735182340000|2024-12-26 03:05:40|6036.95|6036.25|6036.95|6036.25|6036.95|6036.25|6036.95|6036.25|6
1735182360000|2024-12-26 03:06:00|||||||||4
1735182380000|2024-12-26 03:06:20|||||||||7
1735182400000|2024-12-26 03:06:40|6037.07|6036.37|6037.2|6036.5|6037.2|6036.5|6037.07|6036.37|8
1735182410000|2024-12-26 03:06:50|6037.45|6036.75|6037.45|6036.75|6037.45|6036.75|6037.45|6036.75|12
1735182420000|2024-12-26 03:07:00|||||||||36
1735182440000|2024-12-26 03:07:20|||||||||3
1735182470000|2024-12-26 03:07:50|||||||||1
1735182480000|2024-12-26 03:08:00|||||||||1
1735182490000|2024-12-26 03:08:10|||||||||24
1735182500000|2024-12-26 03:08:20|||||||||2
1735182520000|2024-12-26 03:08:40|6037.2|6036.5|6037.2|6036.5|6037.45|6036.75|6037.2|6036.5|15
1735182550000|2024-12-26 03:09:10|||||||||5
1735182560000|2024-12-26 03:09:20|||||||||5
1735182580000|2024-12-26 03:09:40|||||||||3
1735182610000|2024-12-26 03:10:10|6036.95|6036.25|6036.95|6036.25|6036.95|6036.25|6036.95|6036.25|17
1735182620000|2024-12-26 03:10:20|6037.2|6036.5|6037.2|6036.5|6037.2|6036.5|6037.2|6036.5|9
1735182640000|2024-12-26 03:10:40|6036.95|6036.25|6037.2|6036.5|6037.2|6036.5|6036.95|6036.25|11
1735182700000|2024-12-26 03:11:40|6037.07|6036.37|6037.2|6036.5|6037.2|6036.5|6037.07|6036.37|13
1735182730000|2024-12-26 03:12:10|6037.32|6036.62|6037.45|6036.75|6037.45|6036.75|6037.32|6036.62|8
1735182740000|2024-12-26 03:12:20|6037.32|6036.62|6037.2|6036.5|6037.45|6036.75|6037.2|6036.5|8
1735182780000|2024-12-26 03:13:00|||||||||5
1735182840000|2024-12-26 03:14:00|6037.07|6036.37|6037.07|6036.37|6037.07|6036.37|6036.95|6036.25|12
1735182850000|2024-12-26 03:14:10|6037.2|6036.5|6037.2|6036.5|6037.2|6036.5|6037.2|6036.5|0
1735182860000|2024-12-26 03:14:20|||||||||4
1735182900000|2024-12-26 03:15:00|6036.95|6036.25|6036.95|6036.25|6036.95|6036.25|6036.95|6036.25|9
1735182910000|2024-12-26 03:15:10|||||||||4
1735182920000|2024-12-26 03:15:20|6036.82|6036.12|6036.7|6036|6036.82|6036.12|6036.45|6035.75|32
1735182930000|2024-12-26 03:15:30|6036.95|6036.25|6036.95|6036.25|6037.2|6036.5|6036.95|6036.25|33
1735182940000|2024-12-26 03:15:40|6037.07|6036.37|6037.2|6036.5|6037.2|6036.5|6036.95|6036.25|15
1735182960000|2024-12-26 03:16:00|6037.07|6036.37|6037.2|6036.5|6037.2|6036.5|6036.95|6036.25|5
1735182990000|2024-12-26 03:16:30|||||||||5
1735183000000|2024-12-26 03:16:40|||||||||1
1735183010000|2024-12-26 03:16:50|6037.45|6036.75|6037.2|6036.5|6037.45|6036.75|6037.2|6036.5|22
1735183020000|2024-12-26 03:17:00|6037.32|6036.62|6036.95|6036.25|6037.32|6036.62|6036.95|6036.25|16
1735183030000|2024-12-26 03:17:10|6037.07|6036.37|6037.2|6036.5|6037.2|6036.5|6036.95|6036.25|11
1735183040000|2024-12-26 03:17:20|6037.07|6036.37|6037.2|6036.5|6037.45|6036.75|6037.07|6036.37|16
1735183070000|2024-12-26 03:17:50|6037.07|6036.37|6037.07|6036.37|6037.2|6036.5|6037.07|6036.37|8
1735183080000|2024-12-26 03:18:00|6037.2|6036.5|6037.07|6036.37|6037.2|6036.5|6037.07|6036.37|3
1735183100000|2024-12-26 03:18:20|6037.2|6036.5|6037.07|6036.37|6037.2|6036.5|6036.95|6036.25|7
1735183120000|2024-12-26 03:18:40|6037.2|6036.5|6037.2|6036.5|6037.2|6036.5|6037.2|6036.5|0
1735183130000|2024-12-26 03:18:50|||||||||2
1735183150000|2024-12-26 03:19:10|6037.32|6036.62|6037.45|6036.75|6037.45|6036.75|6037.2|6036.5|35
1735183170000|2024-12-26 03:19:30|6037.57|6036.87|6037.95|6037.25|6037.95|6037.25|6037.57|6036.87|100
1735183180000|2024-12-26 03:19:40|6037.82|6037.12|6037.95|6037.25|6037.95|6037.25|6037.82|6037.12|11
1735183200000|2024-12-26 03:20:00|6038.2|6037.5|6038.2|6037.5|6038.2|6037.5|6038.2|6037.5|8
1735183220000|2024-12-26 03:20:20|6038.07|6037.37|6038.2|6037.5|6038.2|6037.5|6038.07|6037.37|25
1735183240000|2024-12-26 03:20:40|||||||||3
1735183250000|2024-12-26 03:20:50|6037.95|6037.25|6037.95|6037.25|6037.95|6037.25|6037.7|6037|26
1735183260000|2024-12-26 03:21:00|6037.82|6037.12|6037.82|6037.12|6037.95|6037.25|6037.7|6037|14
1735183270000|2024-12-26 03:21:10|6037.95|6037.25|6037.95|6037.25|6037.95|6037.25|6037.95|6037.25|1
1735183280000|2024-12-26 03:21:20|6038.2|6037.5|6038.07|6037.37|6038.2|6037.5|6038.07|6037.37|15
1735183290000|2024-12-26 03:21:30|6037.95|6037.25|6037.95|6037.25|6037.95|6037.25|6037.95|6037.25|6
1735183300000|2024-12-26 03:21:40|6038.2|6037.5|6038.2|6037.5|6038.2|6037.5|6038.2|6037.5|17
1735183310000|2024-12-26 03:21:50|6038.45|6037.75|6038.45|6037.75|6038.45|6037.75|6038.45|6037.75|29
1735183320000|2024-12-26 03:22:00|6038.57|6037.87|6038.57|6037.87|6038.57|6037.87|6038.57|6037.87|16
1735183330000|2024-12-26 03:22:10|6038.7|6038|6039.95|6039.25|6039.95|6039.25|6038.7|6038|175
1735183340000|2024-12-26 03:22:20|6039.82|6039.12|6039.95|6039.25|6039.95|6039.25|6039.7|6039|8
1735183350000|2024-12-26 03:22:30|6040.2|6039.5|6040.2|6039.5|6040.2|6039.5|6040.2|6039.5|29
1735183360000|2024-12-26 03:22:40|6040.07|6039.37|6039.95|6039.25|6040.07|6039.37|6039.95|6039.25|21
1735183370000|2024-12-26 03:22:50|||||||||6
1735183380000|2024-12-26 03:23:00|6040.07|6039.37|6039.95|6039.25|6040.07|6039.37|6039.95|6039.25|10
1735183390000|2024-12-26 03:23:10|6040.07|6039.37|6040.45|6039.75|6040.45|6039.75|6040.07|6039.37|45
1735183400000|2024-12-26 03:23:20|||||||||4
1735183410000|2024-12-26 03:23:30|6040.57|6039.87|6040.45|6039.75|6040.95|6040.25|6040.45|6039.75|39
1735183420000|2024-12-26 03:23:40|6040.57|6039.87|6040.45|6039.75|6040.7|6040|6040.45|6039.75|10
1735183430000|2024-12-26 03:23:50|6040.57|6039.87|6040.45|6039.75|6040.7|6040|6040.45|6039.75|6
1735183440000|2024-12-26 03:24:00|6040.7|6040|6041.2|6040.5|6041.2|6040.5|6040.7|6040|54
1735183450000|2024-12-26 03:24:10|||||||||17
1735183460000|2024-12-26 03:24:20|6041.07|6040.37|6040.95|6040.25|6041.07|6040.37|6040.95|6040.25|10
1735183480000|2024-12-26 03:24:40|6040.82|6040.12|6040.57|6039.87|6040.82|6040.12|6040.45|6039.75|21
1735183490000|2024-12-26 03:24:50|6040.7|6040|6040.7|6040|6040.7|6040|6040.7|6040|0
1735183500000|2024-12-26 03:25:00|||||||||5
1735183520000|2024-12-26 03:25:20|6040.95|6040.25|6040.7|6040|6040.95|6040.25|6040.57|6039.87|35
1735183530000|2024-12-26 03:25:30|6040.95|6040.25|6040.7|6040|6040.95|6040.25|6040.7|6040|19
1735183540000|2024-12-26 03:25:40|||||||||3
1735183560000|2024-12-26 03:26:00|6040.95|6040.25|6040.7|6040|6040.95|6040.25|6040.7|6040|18
1735183570000|2024-12-26 03:26:10|6040.57|6039.87|6040.7|6040|6040.7|6040|6040.57|6039.87|18
1735183580000|2024-12-26 03:26:20|6040.57|6039.87|6040.7|6040|6040.7|6040|6040.57|6039.87|4
1735183600000|2024-12-26 03:26:40|6040.82|6040.12|6040.95|6040.25|6040.95|6040.25|6040.82|6040.12|11
1735183610000|2024-12-26 03:26:50|6040.7|6040|6040.7|6040|6040.95|6040.25|6040.7|6040|34
1735183620000|2024-12-26 03:27:00|6040.57|6039.87|6040.45|6039.75|6040.57|6039.87|6040.45|6039.75|26
1735183630000|2024-12-26 03:27:10|6040.57|6039.87|6040.7|6040|6040.7|6040|6040.57|6039.87|7
1735183650000|2024-12-26 03:27:30|6040.57|6039.87|6040.45|6039.75|6040.57|6039.87|6040.45|6039.75|13
1735183670000|2024-12-26 03:27:50|||||||||9
1735183680000|2024-12-26 03:28:00|6040.32|6039.62|6040.7|6040|6040.7|6040|6040.32|6039.62|22
1735183690000|2024-12-26 03:28:10|6040.45|6039.75|6040.45|6039.75|6040.45|6039.75|6040.2|6039.5|12
1735183720000|2024-12-26 03:28:40|6040.7|6040|6040.95|6040.25|6040.95|6040.25|6040.7|6040|14
1735183750000|2024-12-26 03:29:10|6040.82|6040.12|6040.7|6040|6040.82|6040.12|6040.7|6040|10
1735183760000|2024-12-26 03:29:20|6040.82|6040.12|6040.95|6040.25|6041.07|6040.37|6040.82|6040.12|48
1735183770000|2024-12-26 03:29:30|6041.2|6040.5|6041.2|6040.5|6041.2|6040.5|6041.2|6040.5|2
1735183780000|2024-12-26 03:29:40|6041.07|6040.37|6041.2|6040.5|6041.2|6040.5|6041.07|6040.37|11
1735183790000|2024-12-26 03:29:50|6041.07|6040.37|6041.2|6040.5|6041.2|6040.5|6041.07|6040.37|8
1735183800000|2024-12-26 03:30:00|6040.95|6040.25|6040.95|6040.25|6041.07|6040.37|6040.95|6040.25|19
1735183810000|2024-12-26 03:30:10|6040.7|6040|6040.7|6040|6040.7|6040|6040.7|6040|15
1735183820000|2024-12-26 03:30:20|6040.82|6040.12|6040.95|6040.25|6040.95|6040.25|6040.82|6040.12|13
1735183850000|2024-12-26 03:30:50|6041.2|6040.5|6041.2|6040.5|6041.2|6040.5|6041.2|6040.5|29
1735183860000|2024-12-26 03:31:00|6041.32|6040.62|6041.2|6040.5|6041.45|6040.75|6041.2|6040.5|18
1735183870000|2024-12-26 03:31:10|6041.32|6040.62|6041.2|6040.5|6041.45|6040.75|6041.2|6040.5|42
1735183880000|2024-12-26 03:31:20|6041.32|6040.62|6041.32|6040.62|6041.45|6040.75|6041.32|6040.62|5
1735183890000|2024-12-26 03:31:30|6041.45|6040.75|6041.45|6040.75|6041.45|6040.75|6041.45|6040.75|7
1735183900000|2024-12-26 03:31:40|||||||||2
1735183910000|2024-12-26 03:31:50|||||||||10
1735183920000|2024-12-26 03:32:00|6041.32|6040.62|6041.45|6040.75|6041.45|6040.75|6041.32|6040.62|13
1735183930000|2024-12-26 03:32:10|6041.32|6040.62|6041.2|6040.5|6041.32|6040.62|6041.2|6040.5|13
1735183940000|2024-12-26 03:32:20|6041.32|6040.62|6041.45|6040.75|6041.45|6040.75|6041.2|6040.5|2
1735183950000|2024-12-26 03:32:30|6041.32|6040.62|6041.2|6040.5|6041.32|6040.62|6041.2|6040.5|23
1735183960000|2024-12-26 03:32:40|6041.32|6040.62|6041.45|6040.75|6041.45|6040.75|6041.2|6040.5|5
1735183970000|2024-12-26 03:32:50|||||||||1
1735183980000|2024-12-26 03:33:00|6041.32|6040.62|6041.32|6040.62|6041.32|6040.62|6041.32|6040.62|16
1735183990000|2024-12-26 03:33:10|6041.45|6040.75|6041.45|6040.75|6041.45|6040.75|6041.45|6040.75|9
1735184000000|2024-12-26 03:33:20|||||||||6
1735184040000|2024-12-26 03:34:00|6041.32|6040.62|6041.2|6040.5|6041.32|6040.62|6041.2|6040.5|14
1735184060000|2024-12-26 03:34:20|||||||||2
1735184070000|2024-12-26 03:34:30|6041.32|6040.62|6041.45|6040.75|6041.45|6040.75|6041.32|6040.62|38
1735184080000|2024-12-26 03:34:40|||||||||1
1735184100000|2024-12-26 03:35:00|||||||||2
1735184120000|2024-12-26 03:35:20|||||||||30
1735184130000|2024-12-26 03:35:30|||||||||9
1735184140000|2024-12-26 03:35:40|||||||||1
1735184150000|2024-12-26 03:35:50|||||||||9
1735184210000|2024-12-26 03:36:50|6041.32|6040.62|6041.45|6040.75|6041.45|6040.75|6041.32|6040.62|66
1735184220000|2024-12-26 03:37:00|6041.2|6040.5|6041.2|6040.5|6041.2|6040.5|6041.2|6040.5|13
1735184230000|2024-12-26 03:37:10|||||||||2
1735184240000|2024-12-26 03:37:20|||||||||8
1735184250000|2024-12-26 03:37:30|6041.32|6040.62|6041.32|6040.62|6041.45|6040.75|6041.32|6040.62|8
1735184260000|2024-12-26 03:37:40|6041.45|6040.75|6041.45|6040.75|6041.45|6040.75|6041.45|6040.75|1
1735184280000|2024-12-26 03:38:00|6041.32|6040.62|6041.2|6040.5|6041.32|6040.62|6041.2|6040.5|12
1735184310000|2024-12-26 03:38:30|6041.32|6040.62|6041.45|6040.75|6041.45|6040.75|6041.32|6040.62|5
1735184320000|2024-12-26 03:38:40|6041.32|6040.62|6041.32|6040.62|6041.32|6040.62|6041.2|6040.5|10
1735184330000|2024-12-26 03:38:50|6041.2|6040.5|6041.45|6040.75|6041.45|6040.75|6041.2|6040.5|3
1735184370000|2024-12-26 03:39:30|||||||||51
1735184380000|2024-12-26 03:39:40|6041.32|6040.62|6041.2|6040.5|6041.32|6040.62|6041.2|6040.5|6
1735184390000|2024-12-26 03:39:50|6041.32|6040.62|6041.32|6040.62|6041.32|6040.62|6041.32|6040.62|3
1735184400000|2024-12-26 03:40:00|6041.2|6040.5|6041.32|6040.62|6041.45|6040.75|6041.2|6040.5|7
1735184410000|2024-12-26 03:40:10|6041.45|6040.75|6041.45|6040.75|6041.45|6040.75|6041.32|6040.62|9
1735184430000|2024-12-26 03:40:30|6041.32|6040.62|6041.45|6040.75|6041.45|6040.75|6041.32|6040.62|15
1735184440000|2024-12-26 03:40:40|6041.32|6040.62|6041.32|6040.62|6041.32|6040.62|6041.32|6040.62|6
1735184450000|2024-12-26 03:40:50|6041.45|6040.75|6041.2|6040.5|6041.45|6040.75|6041.2|6040.5|6
1735184460000|2024-12-26 03:41:00|6041.32|6040.62|6041.45|6040.75|6041.45|6040.75|6041.32|6040.62|4
1735184510000|2024-12-26 03:41:50|||||||||6
1735184570000|2024-12-26 03:42:50|||||||||35
1735184580000|2024-12-26 03:43:00|6041.32|6040.62|6041.2|6040.5|6041.32|6040.62|6040.95|6040.25|30
1735184590000|2024-12-26 03:43:10|6041.45|6040.75|6041.45|6040.75|6041.45|6040.75|6041.45|6040.75|6
1735184600000|2024-12-26 03:43:20|6041.32|6040.62|6041.2|6040.5|6041.32|6040.62|6041.2|6040.5|17
1735184610000|2024-12-26 03:43:30|||||||||2
1735184620000|2024-12-26 03:43:40|6041.45|6040.75|6041.2|6040.5|6041.45|6040.75|6041.2|6040.5|25
1735184630000|2024-12-26 03:43:50|||||||||1
1735184640000|2024-12-26 03:44:00|6041.45|6040.75|6041.45|6040.75|6041.45|6040.75|6041.45|6040.75|4
1735184650000|2024-12-26 03:44:10|6041.32|6040.62|6041.32|6040.62|6041.32|6040.62|6041.32|6040.62|8
1735184680000|2024-12-26 03:44:40|6041.2|6040.5|6041.2|6040.5|6041.2|6040.5|6041.2|6040.5|1
1735184690000|2024-12-26 03:44:50|||||||||1
1735184700000|2024-12-26 03:45:00|6040.95|6040.25|6040.95|6040.25|6041.2|6040.5|6040.95|6040.25|18
1735184710000|2024-12-26 03:45:10|||||||||3
1735184720000|2024-12-26 03:45:20|||||||||2
1735184730000|2024-12-26 03:45:30|||||||||4
1735184750000|2024-12-26 03:45:50|6041.2|6040.5|6041.2|6040.5|6041.2|6040.5|6041.2|6040.5|45
1735184760000|2024-12-26 03:46:00|6041.07|6040.37|6040.95|6040.25|6041.2|6040.5|6040.95|6040.25|7
1735184770000|2024-12-26 03:46:10|6040.82|6040.12|6040.95|6040.25|6040.95|6040.25|6040.82|6040.12|2
1735184780000|2024-12-26 03:46:20|||||||||3
1735184790000|2024-12-26 03:46:30|||||||||1
1735184800000|2024-12-26 03:46:40|||||||||7
1735184810000|2024-12-26 03:46:50|||||||||2
1735184830000|2024-12-26 03:47:10|6041.07|6040.37|6041.2|6040.5|6041.2|6040.5|6041.07|6040.37|6
1735184840000|2024-12-26 03:47:20|6041.07|6040.37|6041.2|6040.5|6041.2|6040.5|6041.07|6040.37|5
1735184860000|2024-12-26 03:47:40|6041.32|6040.62|6041.45|6040.75|6041.45|6040.75|6041.32|6040.62|6
1735184870000|2024-12-26 03:47:50|||||||||3
1735184890000|2024-12-26 03:48:10|||||||||41
1735184900000|2024-12-26 03:48:20|6041.32|6040.62|6041.2|6040.5|6041.32|6040.62|6041.2|6040.5|13
1735184920000|2024-12-26 03:48:40|||||||||6
1735184930000|2024-12-26 03:48:50|||||||||5
1735184940000|2024-12-26 03:49:00|6040.95|6040.25|6041.2|6040.5|6041.2|6040.5|6040.95|6040.25|11
1735184950000|2024-12-26 03:49:10|6041.07|6040.37|6041.2|6040.5|6041.2|6040.5|6041.07|6040.37|14
1735184960000|2024-12-26 03:49:20|6040.95|6040.25|6041.2|6040.5|6041.2|6040.5|6040.95|6040.25|11
1735184990000|2024-12-26 03:49:50|||||||||6
1735185000000|2024-12-26 03:50:00|||||||||3
1735185010000|2024-12-26 03:50:10|6041.32|6040.62|6041.45|6040.75|6041.45|6040.75|6041.32|6040.62|5
1735185020000|2024-12-26 03:50:20|||||||||1
1735185030000|2024-12-26 03:50:30|||||||||2
1735185040000|2024-12-26 03:50:40|6041.32|6040.62|6041.45|6040.75|6041.45|6040.75|6041.2|6040.5|13
1735185050000|2024-12-26 03:50:50|6041.32|6040.62|6041.45|6040.75|6041.45|6040.75|6041.32|6040.62|2
1735185060000|2024-12-26 03:51:00|||||||||68
1735185070000|2024-12-26 03:51:10|6041.32|6040.62|6041.2|6040.5|6041.32|6040.62|6041.2|6040.5|6
1735185120000|2024-12-26 03:52:00|6041.45|6040.75|6041.45|6040.75|6041.45|6040.75|6041.45|6040.75|31
1735185140000|2024-12-26 03:52:20|||||||||8
1735185160000|2024-12-26 03:52:40|||||||||4
1735185170000|2024-12-26 03:52:50|||||||||1
1735185180000|2024-12-26 03:53:00|||||||||9
1735185210000|2024-12-26 03:53:30|||||||||9
1735185230000|2024-12-26 03:53:50|6041.32|6040.62|6041.45|6040.75|6041.45|6040.75|6041.32|6040.62|15
1735185250000|2024-12-26 03:54:10|6041.32|6040.62|6041.2|6040.5|6041.32|6040.62|6041.2|6040.5|10
1735185270000|2024-12-26 03:54:30|||||||||25
1735185280000|2024-12-26 03:54:40|6041.32|6040.62|6041.32|6040.62|6041.45|6040.75|6041.32|6040.62|9
1735185290000|2024-12-26 03:54:50|6041.45|6040.75|6041.45|6040.75|6041.45|6040.75|6041.45|6040.75|0
1735185310000|2024-12-26 03:55:10|||||||||7
1735185330000|2024-12-26 03:55:30|||||||||16
1735185360000|2024-12-26 03:56:00|||||||||33
1735185370000|2024-12-26 03:56:10|||||||||1
1735185380000|2024-12-26 03:56:20|||||||||3
1735185390000|2024-12-26 03:56:30|6041.32|6040.62|6041.45|6040.75|6041.45|6040.75|6041.2|6040.5|38
1735185400000|2024-12-26 03:56:40|6041.32|6040.62|6041.45|6040.75|6041.45|6040.75|6041.2|6040.5|12
1735185410000|2024-12-26 03:56:50|6041.32|6040.62|6041.45|6040.75|6041.45|6040.75|6041.32|6040.62|2
1735185420000|2024-12-26 03:57:00|6041.32|6040.62|6041.45|6040.75|6041.45|6040.75|6041.2|6040.5|11
1735185470000|2024-12-26 03:57:50|||||||||5
1735185480000|2024-12-26 03:58:00|6041.32|6040.62|6041.45|6040.75|6041.45|6040.75|6041.32|6040.62|18
1735185520000|2024-12-26 03:58:40|||||||||4
1735185540000|2024-12-26 03:59:00|||||||||4
1735185550000|2024-12-26 03:59:10|||||||||1
1735185560000|2024-12-26 03:59:20|||||||||4
1735185590000|2024-12-26 03:59:50|||||||||171
1735185600000|2024-12-26 04:00:00|6041.32|6040.62|6041.2|6040.5|6041.32|6040.62|6041.2|6040.5|46
1735185610000|2024-12-26 04:00:10|6040.95|6040.25|6041.2|6040.5|6041.2|6040.5|6040.95|6040.25|26
1735185620000|2024-12-26 04:00:20|6040.95|6040.25|6041.2|6040.5|6041.2|6040.5|6040.95|6040.25|11
1735185640000|2024-12-26 04:00:40|||||||||1
1735185690000|2024-12-26 04:01:30|||||||||3
1735185700000|2024-12-26 04:01:40|||||||||4
1735185720000|2024-12-26 04:02:00|||||||||19
1735185730000|2024-12-26 04:02:10|6041.07|6040.37|6041.2|6040.5|6041.2|6040.5|6041.07|6040.37|6
1735185800000|2024-12-26 04:03:20|6041.07|6040.37|6040.95|6040.25|6041.07|6040.37|6040.95|6040.25|18
1735185810000|2024-12-26 04:03:30|6041.07|6040.37|6041.2|6040.5|6041.2|6040.5|6041.07|6040.37|3
1735185830000|2024-12-26 04:03:50|6041.07|6040.37|6041.2|6040.5|6041.2|6040.5|6040.95|6040.25|31
1735185840000|2024-12-26 04:04:00|||||||||3
1735185850000|2024-12-26 04:04:10|6041.07|6040.37|6041.2|6040.5|6041.2|6040.5|6041.07|6040.37|24
1735185870000|2024-12-26 04:04:30|6041.45|6040.75|6041.2|6040.5|6041.45|6040.75|6041.2|6040.5|6
1735185900000|2024-12-26 04:05:00|6040.95|6040.25|6040.95|6040.25|6040.95|6040.25|6040.95|6040.25|12
1735185910000|2024-12-26 04:05:10|||||||||7
1735185930000|2024-12-26 04:05:30|||||||||3
1735185950000|2024-12-26 04:05:50|6041.07|6040.37|6040.95|6040.25|6041.07|6040.37|6040.95|6040.25|7
1735185960000|2024-12-26 04:06:00|||||||||2
1735185980000|2024-12-26 04:06:20|||||||||1
1735186000000|2024-12-26 04:06:40|||||||||2
1735186010000|2024-12-26 04:06:50|6040.82|6040.12|6040.7|6040|6040.82|6040.12|6040.7|6040|31
1735186020000|2024-12-26 04:07:00|6040.57|6039.87|6040.57|6039.87|6040.57|6039.87|6040.45|6039.75|38
1735186030000|2024-12-26 04:07:10|6040.7|6040|6040.7|6040|6040.7|6040|6040.45|6039.75|6
1735186040000|2024-12-26 04:07:20|6040.57|6039.87|6040.7|6040|6040.7|6040|6040.57|6039.87|2
1735186050000|2024-12-26 04:07:30|||||||||5
1735186080000|2024-12-26 04:08:00|||||||||1
1735186090000|2024-12-26 04:08:10|||||||||2
1735186110000|2024-12-26 04:08:30|||||||||3
1735186120000|2024-12-26 04:08:40|||||||||2
1735186130000|2024-12-26 04:08:50|||||||||1
1735186140000|2024-12-26 04:09:00|6040.57|6039.87|6040.7|6040|6040.7|6040|6040.45|6039.75|32
1735186160000|2024-12-26 04:09:20|||||||||2
1735186170000|2024-12-26 04:09:30|||||||||8
1735186180000|2024-12-26 04:09:40|6040.57|6039.87|6040.57|6039.87|6040.57|6039.87|6040.45|6039.75|2
1735186190000|2024-12-26 04:09:50|6040.45|6039.75|6040.7|6040|6040.7|6040|6040.45|6039.75|2
1735186200000|2024-12-26 04:10:00|6040.57|6039.87|6040.45|6039.75|6040.7|6040|6040.45|6039.75|2
1735186210000|2024-12-26 04:10:10|6040.32|6039.62|6040.2|6039.5|6040.45|6039.75|6040.2|6039.5|39
1735186220000|2024-12-26 04:10:20|6040.07|6039.37|6040.2|6039.5|6040.2|6039.5|6040.07|6039.37|30
1735186230000|2024-12-26 04:10:30|||||||||4
1735186240000|2024-12-26 04:10:40|||||||||6
1735186250000|2024-12-26 04:10:50|||||||||1
1735186260000|2024-12-26 04:11:00|||||||||7
1735186280000|2024-12-26 04:11:20|||||||||6
1735186290000|2024-12-26 04:11:30|||||||||4
1735186300000|2024-12-26 04:11:40|6040.07|6039.37|6039.95|6039.25|6040.07|6039.37|6039.95|6039.25|7
1735186310000|2024-12-26 04:11:50|6040.07|6039.37|6040.2|6039.5|6040.2|6039.5|6040.07|6039.37|5
1735186320000|2024-12-26 04:12:00|6040.07|6039.37|6040.07|6039.37|6040.07|6039.37|6040.07|6039.37|3
1735186330000|2024-12-26 04:12:10|6039.95|6039.25|6040.07|6039.37|6040.07|6039.37|6039.95|6039.25|11
1735186350000|2024-12-26 04:12:30|6039.95|6039.25|6039.95|6039.25|6039.95|6039.25|6039.95|6039.25|2
1735186360000|2024-12-26 04:12:40|||||||||2
1735186390000|2024-12-26 04:13:10|6039.82|6039.12|6039.82|6039.12|6039.82|6039.12|6039.82|6039.12|12
1735186400000|2024-12-26 04:13:20|6039.95|6039.25|6039.95|6039.25|6039.95|6039.25|6039.95|6039.25|0
1735186410000|2024-12-26 04:13:30|||||||||1
1735186430000|2024-12-26 04:13:50|6040.07|6039.37|6039.95|6039.25|6040.07|6039.37|6039.95|6039.25|12
1735186450000|2024-12-26 04:14:10|6040.2|6039.5|6040.2|6039.5|6040.2|6039.5|6040.2|6039.5|6
1735186460000|2024-12-26 04:14:20|||||||||3
1735186500000|2024-12-26 04:15:00|6040.32|6039.62|6040.45|6039.75|6040.45|6039.75|6040.32|6039.62|15
1735186520000|2024-12-26 04:15:20|||||||||3
1735186540000|2024-12-26 04:15:40|6040.2|6039.5|6040.2|6039.5|6040.2|6039.5|6040.2|6039.5|21
1735186550000|2024-12-26 04:15:50|6040.45|6039.75|6040.32|6039.62|6040.45|6039.75|6040.32|6039.62|8
1735186560000|2024-12-26 04:16:00|6040.45|6039.75|6040.45|6039.75|6040.45|6039.75|6040.32|6039.62|8
1735186640000|2024-12-26 04:17:20|||||||||2
1735186660000|2024-12-26 04:17:40|6040.2|6039.5|6040.2|6039.5|6040.2|6039.5|6040.2|6039.5|13
1735186680000|2024-12-26 04:18:00|||||||||3
1735186720000|2024-12-26 04:18:40|||||||||6
1735186740000|2024-12-26 04:19:00|6040.32|6039.62|6040.2|6039.5|6040.32|6039.62|6040.2|6039.5|10
1735186750000|2024-12-26 04:19:10|6039.95|6039.25|6039.95|6039.25|6039.95|6039.25|6039.95|6039.25|18
1735186770000|2024-12-26 04:19:30|||||||||4
1735186790000|2024-12-26 04:19:50|||||||||5
1735186810000|2024-12-26 04:20:10|||||||||4
1735186820000|2024-12-26 04:20:20|6039.82|6039.12|6039.7|6039|6039.82|6039.12|6039.7|6039|12
1735186830000|2024-12-26 04:20:30|||||||||5
1735186850000|2024-12-26 04:20:50|||||||||3
1735186870000|2024-12-26 04:21:10|6039.95|6039.25|6039.95|6039.25|6039.95|6039.25|6039.95|6039.25|23
1735186880000|2024-12-26 04:21:20|||||||||7
1735186900000|2024-12-26 04:21:40|6039.82|6039.12|6039.82|6039.12|6039.82|6039.12|6039.7|6039|16
1735186910000|2024-12-26 04:21:50|6039.7|6039|6039.7|6039|6039.7|6039|6039.7|6039|0
1735186920000|2024-12-26 04:22:00|6039.82|6039.12|6039.7|6039|6039.95|6039.25|6039.7|6039|25
1735186930000|2024-12-26 04:22:10|6039.45|6038.75|6039.45|6038.75|6039.45|6038.75|6039.45|6038.75|10
1735186940000|2024-12-26 04:22:20|6039.2|6038.5|6039.2|6038.5|6039.2|6038.5|6038.95|6038.25|47
1735186950000|2024-12-26 04:22:30|||||||||3
1735186960000|2024-12-26 04:22:40|6039.45|6038.75|6039.2|6038.5|6039.45|6038.75|6039.2|6038.5|11
1735186970000|2024-12-26 04:22:50|6039.32|6038.62|6039.2|6038.5|6039.32|6038.62|6039.2|6038.5|5
1735186990000|2024-12-26 04:23:10|6039.07|6038.37|6039.2|6038.5|6039.2|6038.5|6039.07|6038.37|19
1735187010000|2024-12-26 04:23:30|6039.07|6038.37|6039.2|6038.5|6039.2|6038.5|6039.07|6038.37|5
1735187020000|2024-12-26 04:23:40|6039.07|6038.37|6039.2|6038.5|6039.2|6038.5|6038.95|6038.25|4
1735187030000|2024-12-26 04:23:50|6039.07|6038.37|6039.2|6038.5|6039.2|6038.5|6039.07|6038.37|4
1735187040000|2024-12-26 04:24:00|6039.07|6038.37|6039.2|6038.5|6039.2|6038.5|6039.07|6038.37|2
1735187050000|2024-12-26 04:24:10|6039.07|6038.37|6039.2|6038.5|6039.2|6038.5|6038.95|6038.25|27
1735187060000|2024-12-26 04:24:20|6038.95|6038.25|6039.2|6038.5|6039.2|6038.5|6038.95|6038.25|24
1735187070000|2024-12-26 04:24:30|6039.07|6038.37|6039.07|6038.37|6039.2|6038.5|6038.95|6038.25|2
1735187080000|2024-12-26 04:24:40|6038.95|6038.25|6038.95|6038.25|6038.95|6038.25|6038.95|6038.25|0
1735187090000|2024-12-26 04:24:50|||||||||14
1735187100000|2024-12-26 04:25:00|6038.7|6038|6038.2|6037.5|6038.7|6038|6038.2|6037.5|44
1735187110000|2024-12-26 04:25:10|6037.95|6037.25|6037.95|6037.25|6037.95|6037.25|6037.95|6037.25|12
1735187120000|2024-12-26 04:25:20|6038.07|6037.37|6038.2|6037.5|6038.45|6037.75|6038.07|6037.37|54
1735187130000|2024-12-26 04:25:30|6038.45|6037.75|6038.45|6037.75|6038.45|6037.75|6038.45|6037.75|9
1735187140000|2024-12-26 04:25:40|6038.57|6037.87|6038.45|6037.75|6038.7|6038|6038.45|6037.75|11
1735187160000|2024-12-26 04:26:00|6038.57|6037.87|6039.2|6038.5|6039.2|6038.5|6038.57|6037.87|22
1735187180000|2024-12-26 04:26:20|6039.07|6038.37|6039.2|6038.5|6039.2|6038.5|6039.07|6038.37|9
1735187200000|2024-12-26 04:26:40|||||||||1
1735187230000|2024-12-26 04:27:10|6039.32|6038.62|6039.32|6038.62|6039.45|6038.75|6039.2|6038.5|7
1735187240000|2024-12-26 04:27:20|6039.45|6038.75|6039.2|6038.5|6039.45|6038.75|6039.2|6038.5|5
1735187250000|2024-12-26 04:27:30|6039.32|6038.62|6039.45|6038.75|6039.45|6038.75|6039.32|6038.62|5
1735187260000|2024-12-26 04:27:40|6039.57|6038.87|6039.45|6038.75|6039.57|6038.87|6039.45|6038.75|7
1735187290000|2024-12-26 04:28:10|||||||||5
1735187370000|2024-12-26 04:29:30|6039.32|6038.62|6039.32|6038.62|6039.45|6038.75|6039.2|6038.5|18
1735187380000|2024-12-26 04:29:40|6039.45|6038.75|6039.2|6038.5|6039.45|6038.75|6039.2|6038.5|3
1735187400000|2024-12-26 04:30:00|||||||||11
1735187410000|2024-12-26 04:30:10|6039.07|6038.37|6039.07|6038.37|6039.07|6038.37|6039.07|6038.37|4
1735187420000|2024-12-26 04:30:20|6038.95|6038.25|6038.95|6038.25|6038.95|6038.25|6038.95|6038.25|0
1735187430000|2024-12-26 04:30:30|6038.82|6038.12|6038.95|6038.25|6038.95|6038.25|6038.7|6038|8
1735187440000|2024-12-26 04:30:40|6038.7|6038|6038.95|6038.25|6038.95|6038.25|6038.7|6038|5
1735187450000|2024-12-26 04:30:50|||||||||1
1735187460000|2024-12-26 04:31:00|6038.7|6038|6038.7|6038|6038.82|6038.12|6038.7|6038|6
1735187470000|2024-12-26 04:31:10|6038.57|6037.87|6038.45|6037.75|6038.57|6037.87|6038.45|6037.75|14
1735187480000|2024-12-26 04:31:20|6038.2|6037.5|6038.2|6037.5|6038.2|6037.5|6038.2|6037.5|27
1735187490000|2024-12-26 04:31:30|6038.32|6037.62|6038.45|6037.75|6038.45|6037.75|6038.32|6037.62|16
1735187500000|2024-12-26 04:31:40|6038.7|6038|6038.7|6038|6038.7|6038|6038.7|6038|3
1735187520000|2024-12-26 04:32:00|||||||||4
1735187530000|2024-12-26 04:32:10|||||||||1
1735187540000|2024-12-26 04:32:20|||||||||1
1735187550000|2024-12-26 04:32:30|6038.82|6038.12|6038.82|6038.12|6038.82|6038.12|6038.82|6038.12|7
1735187560000|2024-12-26 04:32:40|6038.95|6038.25|6038.7|6038|6038.95|6038.25|6038.7|6038|5
1735187570000|2024-12-26 04:32:50|6038.82|6038.12|6038.95|6038.25|6038.95|6038.25|6038.82|6038.12|4
1735187590000|2024-12-26 04:33:10|6038.7|6038|6038.7|6038|6038.95|6038.25|6038.7|6038|17
1735187600000|2024-12-26 04:33:20|6038.82|6038.12|6038.7|6038|6038.82|6038.12|6038.7|6038|4
1735187610000|2024-12-26 04:33:30|6038.95|6038.25|6038.95|6038.25|6038.95|6038.25|6038.82|6038.12|7
1735187630000|2024-12-26 04:33:50|6039.2|6038.5|6039.2|6038.5|6039.2|6038.5|6039.2|6038.5|15
1735187640000|2024-12-26 04:34:00|6039.07|6038.37|6038.95|6038.25|6039.07|6038.37|6038.95|6038.25|8
1735187650000|2024-12-26 04:34:10|6039.07|6038.37|6039.07|6038.37|6039.07|6038.37|6039.07|6038.37|1
1735187660000|2024-12-26 04:34:20|6038.95|6038.25|6039.07|6038.37|6039.07|6038.37|6038.95|6038.25|0
1735187670000|2024-12-26 04:34:30|6039.2|6038.5|6039.2|6038.5|6039.2|6038.5|6039.2|6038.5|0
1735187680000|2024-12-26 04:34:40|||||||||1
1735187700000|2024-12-26 04:35:00|||||||||6
1735187740000|2024-12-26 04:35:40|||||||||6
1735187760000|2024-12-26 04:36:00|6039.07|6038.37|6039.2|6038.5|6039.2|6038.5|6038.95|6038.25|12
1735187840000|2024-12-26 04:37:20|6039.07|6038.37|6038.95|6038.25|6039.07|6038.37|6038.95|6038.25|12
1735187850000|2024-12-26 04:37:30|6039.07|6038.37|6039.07|6038.37|6039.07|6038.37|6039.07|6038.37|3
1735187860000|2024-12-26 04:37:40|6038.95|6038.25|6038.95|6038.25|6038.95|6038.25|6038.95|6038.25|0
1735187870000|2024-12-26 04:37:50|6039.07|6038.37|6038.95|6038.25|6039.07|6038.37|6038.95|6038.25|4
1735187880000|2024-12-26 04:38:00|6039.07|6038.37|6039.07|6038.37|6039.07|6038.37|6038.95|6038.25|0
1735187890000|2024-12-26 04:38:10|6038.95|6038.25|6039.2|6038.5|6039.2|6038.5|6038.95|6038.25|3
1735187900000|2024-12-26 04:38:20|6039.07|6038.37|6038.95|6038.25|6039.07|6038.37|6038.95|6038.25|6
1735187920000|2024-12-26 04:38:40|6039.07|6038.37|6039.2|6038.5|6039.2|6038.5|6038.95|6038.25|6
1735187930000|2024-12-26 04:38:50|6039.45|6038.75|6039.45|6038.75|6039.45|6038.75|6039.2|6038.5|13
1735187940000|2024-12-26 04:39:00|6039.57|6038.87|6039.7|6039|6039.7|6039|6039.57|6038.87|12
1735187950000|2024-12-26 04:39:10|||||||||1
1735187970000|2024-12-26 04:39:30|6039.82|6039.12|6039.95|6039.25|6039.95|6039.25|6039.82|6039.12|17
1735188000000|2024-12-26 04:40:00|6039.82|6039.12|6039.7|6039|6039.82|6039.12|6039.7|6039|4
1735188010000|2024-12-26 04:40:10|6039.57|6038.87|6039.45|6038.75|6039.7|6039|6039.45|6038.75|6
1735188020000|2024-12-26 04:40:20|6039.57|6038.87|6039.45|6038.75|6039.57|6038.87|6039.45|6038.75|3
1735188030000|2024-12-26 04:40:30|6039.7|6039|6039.45|6038.75|6039.7|6039|6039.45|6038.75|11
1735188040000|2024-12-26 04:40:40|||||||||1
1735188070000|2024-12-26 04:41:10|6039.57|6038.87|6039.7|6039|6039.7|6039|6039.57|6038.87|6
1735188090000|2024-12-26 04:41:30|||||||||1
1735188100000|2024-12-26 04:41:40|||||||||4
1735188160000|2024-12-26 04:42:40|||||||||1
1735188180000|2024-12-26 04:43:00|6039.57|6038.87|6039.57|6038.87|6039.57|6038.87|6039.57|6038.87|7
1735188190000|2024-12-26 04:43:10|6039.7|6039|6039.7|6039|6039.7|6039|6039.7|6039|9
1735188250000|2024-12-26 04:44:10|6039.82|6039.12|6039.7|6039|6039.82|6039.12|6039.7|6039|7
1735188260000|2024-12-26 04:44:20|6039.82|6039.12|6039.95|6039.25|6039.95|6039.25|6039.82|6039.12|1
1735188270000|2024-12-26 04:44:30|6039.82|6039.12|6039.7|6039|6039.82|6039.12|6039.7|6039|5
1735188280000|2024-12-26 04:44:40|6039.82|6039.12|6039.7|6039|6039.82|6039.12|6039.7|6039|6
1735188300000|2024-12-26 04:45:00|6039.82|6039.12|6039.82|6039.12|6039.95|6039.25|6039.7|6039|13
1735188310000|2024-12-26 04:45:10|6039.95|6039.25|6039.7|6039|6039.95|6039.25|6039.7|6039|20
1735188330000|2024-12-26 04:45:30|6039.82|6039.12|6039.7|6039|6039.82|6039.12|6039.7|6039|2
1735188370000|2024-12-26 04:46:10|6039.82|6039.12|6039.82|6039.12|6039.82|6039.12|6039.82|6039.12|6
1735188380000|2024-12-26 04:46:20|6039.95|6039.25|6039.95|6039.25|6039.95|6039.25|6039.95|6039.25|4
1735188420000|2024-12-26 04:47:00|6039.7|6039|6039.7|6039|6039.82|6039.12|6039.7|6039|31
1735188460000|2024-12-26 04:47:40|||||||||4
1735188480000|2024-12-26 04:48:00|6039.57|6038.87|6039.45|6038.75|6039.57|6038.87|6039.45|6038.75|15
1735188530000|2024-12-26 04:48:50|6039.32|6038.62|6039.2|6038.5|6039.32|6038.62|6039.2|6038.5|5
1735188550000|2024-12-26 04:49:10|||||||||9
1735188560000|2024-12-26 04:49:20|6039.45|6038.75|6039.45|6038.75|6039.45|6038.75|6039.45|6038.75|8
1735188600000|2024-12-26 04:50:00|6039.57|6038.87|6039.57|6038.87|6039.57|6038.87|6039.57|6038.87|13
1735188610000|2024-12-26 04:50:10|6039.45|6038.75|6039.45|6038.75|6039.45|6038.75|6039.45|6038.75|0
1735188670000|2024-12-26 04:51:10|||||||||2
1735188680000|2024-12-26 04:51:20|||||||||10
1735188690000|2024-12-26 04:51:30|6039.32|6038.62|6039.45|6038.75|6039.45|6038.75|6039.2|6038.5|9
1735188710000|2024-12-26 04:51:50|6039.7|6039|6039.7|6039|6039.7|6039|6039.7|6039|1
1735188720000|2024-12-26 04:52:00|||||||||1
1735188730000|2024-12-26 04:52:10|||||||||1
1735188770000|2024-12-26 04:52:50|6039.57|6038.87|6039.7|6039|6039.7|6039|6039.57|6038.87|10
1735188820000|2024-12-26 04:53:40|6039.57|6038.87|6039.57|6038.87|6039.57|6038.87|6039.57|6038.87|8
1735188830000|2024-12-26 04:53:50|6039.45|6038.75|6039.45|6038.75|6039.45|6038.75|6039.45|6038.75|0
1735188870000|2024-12-26 04:54:30|6039.2|6038.5|6039.2|6038.5|6039.2|6038.5|6039.2|6038.5|11
1735188880000|2024-12-26 04:54:40|6039.32|6038.62|6039.2|6038.5|6039.32|6038.62|6039.2|6038.5|12
1735188890000|2024-12-26 04:54:50|||||||||4
1735188900000|2024-12-26 04:55:00|6039.32|6038.62|6039.32|6038.62|6039.32|6038.62|6039.32|6038.62|11
1735188910000|2024-12-26 04:55:10|6039.45|6038.75|6039.2|6038.5|6039.45|6038.75|6039.2|6038.5|1
1735188930000|2024-12-26 04:55:30|6039.32|6038.62|6039.2|6038.5|6039.32|6038.62|6039.2|6038.5|6
1735188960000|2024-12-26 04:56:00|6039.07|6038.37|6039.07|6038.37|6039.07|6038.37|6039.07|6038.37|9
1735188970000|2024-12-26 04:56:10|6039.2|6038.5|6039.2|6038.5|6039.2|6038.5|6039.2|6038.5|0
1735188980000|2024-12-26 04:56:20|||||||||1
1735188990000|2024-12-26 04:56:30|6038.95|6038.25|6039.07|6038.37|6039.2|6038.5|6038.95|6038.25|9
1735189000000|2024-12-26 04:56:40|6039.2|6038.5|6039.07|6038.37|6039.2|6038.5|6039.07|6038.37|2
1735189010000|2024-12-26 04:56:50|6039.2|6038.5|6038.95|6038.25|6039.2|6038.5|6038.95|6038.25|2
1735189020000|2024-12-26 04:57:00|6039.07|6038.37|6039.2|6038.5|6039.2|6038.5|6038.95|6038.25|6
1735189030000|2024-12-26 04:57:10|6039.07|6038.37|6039.07|6038.37|6039.07|6038.37|6038.95|6038.25|5
1735189040000|2024-12-26 04:57:20|6038.95|6038.25|6039.07|6038.37|6039.07|6038.37|6038.95|6038.25|40
1735189050000|2024-12-26 04:57:30|6039.2|6038.5|6039.07|6038.37|6039.2|6038.5|6038.95|6038.25|11
1735189060000|2024-12-26 04:57:40|6038.95|6038.25|6039.2|6038.5|6039.2|6038.5|6038.95|6038.25|11
1735189070000|2024-12-26 04:57:50|6039.07|6038.37|6038.95|6038.25|6039.2|6038.5|6038.95|6038.25|8
1735189080000|2024-12-26 04:58:00|6039.07|6038.37|6039.07|6038.37|6039.07|6038.37|6038.95|6038.25|5
1735189090000|2024-12-26 04:58:10|6038.95|6038.25|6038.95|6038.25|6038.95|6038.25|6038.95|6038.25|0
1735189100000|2024-12-26 04:58:20|6038.7|6038|6038.82|6038.12|6038.82|6038.12|6038.7|6038|42
1735189110000|2024-12-26 04:58:30|6038.95|6038.25|6038.2|6037.5|6038.95|6038.25|6038.2|6037.5|33
1735189120000|2024-12-26 04:58:40|6038.32|6037.62|6038.2|6037.5|6038.32|6037.62|6038.2|6037.5|9
1735189130000|2024-12-26 04:58:50|6038.32|6037.62|6038.2|6037.5|6038.32|6037.62|6037.95|6037.25|31
1735189140000|2024-12-26 04:59:00|||||||||4
1735189150000|2024-12-26 04:59:10|6038.32|6037.62|6038.2|6037.5|6038.32|6037.62|6038.2|6037.5|8
1735189160000|2024-12-26 04:59:20|6037.95|6037.25|6037.95|6037.25|6038.2|6037.5|6037.95|6037.25|17
1735189180000|2024-12-26 04:59:40|6037.82|6037.12|6037.82|6037.12|6037.82|6037.12|6037.82|6037.12|20
1735189190000|2024-12-26 04:59:50|6037.95|6037.25|6037.45|6036.75|6037.95|6037.25|6037.32|6036.62|81
1735189200000|2024-12-26 05:00:00|6037.57|6036.87|6037.45|6036.75|6037.7|6037|6037.45|6036.75|26
1735189210000|2024-12-26 05:00:10|6037.32|6036.62|6037.45|6036.75|6037.45|6036.75|6037.32|6036.62|4
1735189220000|2024-12-26 05:00:20|||||||||2
1735189230000|2024-12-26 05:00:30|6037.2|6036.5|6036.95|6036.25|6037.32|6036.62|6036.95|6036.25|23
1735189240000|2024-12-26 05:00:40|6037.07|6036.37|6037.46|6036.76|6037.46|6036.76|6037.07|6036.37|2
1735189250000|2024-12-26 05:00:50|6037.62|6036.92|6037.62|6036.92|6037.62|6036.92|6037.62|6036.92|0
1735189260000|2024-12-26 05:01:00|6037.74|6037.04|6038.31|6037.61|6038.31|6037.61|6037.74|6037.04|24
1735189270000|2024-12-26 05:01:10|6038.06|6037.36|6037.93|6037.23|6038.06|6037.36|6037.93|6037.23|15
1735189280000|2024-12-26 05:01:20|6038.06|6037.36|6038.06|6037.36|6038.06|6037.36|6038.06|6037.36|0
1735189290000|2024-12-26 05:01:30|6037.93|6037.23|6037.81|6037.11|6037.93|6037.23|6037.81|6037.11|1
1735189310000|2024-12-26 05:01:50|||||||||9
1735189320000|2024-12-26 05:02:00|6037.56|6036.86|6037.81|6037.11|6037.81|6037.11|6037.56|6036.86|4
1735189340000|2024-12-26 05:02:20|||||||||1
1735189350000|2024-12-26 05:02:30|6037.93|6037.23|6037.93|6037.23|6037.93|6037.23|6037.93|6037.23|1
1735189360000|2024-12-26 05:02:40|6038.06|6037.36|6038.06|6037.36|6038.06|6037.36|6038.06|6037.36|0
1735189370000|2024-12-26 05:02:50|6038.18|6037.48|6038.06|6037.36|6038.18|6037.48|6038.06|6037.36|4
1735189380000|2024-12-26 05:03:00|||||||||2
1735189390000|2024-12-26 05:03:10|6038.17|6037.47|6038.38|6037.68|6038.38|6037.68|6038.17|6037.47|0
1735189400000|2024-12-26 05:03:20|6038.25|6037.55|6038.25|6037.55|6038.25|6037.55|6038.25|6037.55|10
1735189410000|2024-12-26 05:03:30|6038.13|6037.43|6038.13|6037.43|6038.13|6037.43|6038|6037.3|17
1735189420000|2024-12-26 05:03:40|6038|6037.3|6037.88|6037.18|6038.13|6037.43|6037.75|6037.05|38
1735189430000|2024-12-26 05:03:50|6038|6037.3|6038.13|6037.43|6038.13|6037.43|6038|6037.3|3
1735189440000|2024-12-26 05:04:00|6038|6037.3|6038.38|6037.68|6038.38|6037.68|6037.88|6037.18|7
1735189460000|2024-12-26 05:04:20|6038.63|6037.93|6038.63|6037.93|6038.63|6037.93|6038.63|6037.93|3
1735189480000|2024-12-26 05:04:40|6038.5|6037.8|6038.5|6037.8|6038.5|6037.8|6038.5|6037.8|0
1735189490000|2024-12-26 05:04:50|6038.38|6037.68|6038.38|6037.68|6038.38|6037.68|6038.38|6037.68|5
1735189500000|2024-12-26 05:05:00|||||||||1
1735189520000|2024-12-26 05:05:20|6038.25|6037.55|6038.38|6037.68|6038.38|6037.68|6038.13|6037.43|10
1735189530000|2024-12-26 05:05:30|6038.25|6037.55|6038.25|6037.55|6038.25|6037.55|6038.25|6037.55|1
1735189540000|2024-12-26 05:05:40|6038.13|6037.43|6038.13|6037.43|6038.13|6037.43|6038.13|6037.43|3
1735189560000|2024-12-26 05:06:00|6038.25|6037.55|6038.38|6037.68|6038.38|6037.68|6038.25|6037.55|2
1735189570000|2024-12-26 05:06:10|6038.63|6037.93|6038.5|6037.8|6038.63|6037.93|6038.5|6037.8|5
1735189580000|2024-12-26 05:06:20|6038.63|6037.93|6038.63|6037.93|6038.63|6037.93|6038.5|6037.8|7
1735189590000|2024-12-26 05:06:30|6038.75|6038.05|6038.75|6038.05|6038.75|6038.05|6038.63|6037.93|4
1735189600000|2024-12-26 05:06:40|6038.63|6037.93|6038.5|6037.8|6038.63|6037.93|6038.5|6037.8|2
1735189610000|2024-12-26 05:06:50|6038.38|6037.68|6038.38|6037.68|6038.5|6037.8|6038.38|6037.68|2
1735189620000|2024-12-26 05:07:00|6038.75|6038.05|6038.75|6038.05|6038.75|6038.05|6038.75|6038.05|42
1735189630000|2024-12-26 05:07:10|6038.88|6038.18|6038.88|6038.18|6038.88|6038.18|6038.88|6038.18|0
1735189640000|2024-12-26 05:07:20|||||||||16
1735189650000|2024-12-26 05:07:30|6039.13|6038.43|6039.13|6038.43|6039.13|6038.43|6039.13|6038.43|18
1735189660000|2024-12-26 05:07:40|6039.25|6038.55|6039.38|6038.68|6039.38|6038.68|6039.25|6038.55|10
1735189680000|2024-12-26 05:08:00|6039.5|6038.8|6039.63|6038.93|6039.88|6039.18|6039.5|6038.8|18
1735189690000|2024-12-26 05:08:10|6039.5|6038.8|6039.63|6038.93|6039.63|6038.93|6039.5|6038.8|9
1735189740000|2024-12-26 05:09:00|6039.88|6039.18|6039.88|6039.18|6039.88|6039.18|6039.88|6039.18|6
1735189760000|2024-12-26 05:09:20|6040|6039.3|6039.88|6039.18|6040|6039.3|6039.88|6039.18|11
1735189780000|2024-12-26 05:09:40|||||||||2
1735189790000|2024-12-26 05:09:50|6039.63|6038.93|6039.63|6038.93|6039.63|6038.93|6039.63|6038.93|3
1735189800000|2024-12-26 05:10:00|||||||||12
1735189810000|2024-12-26 05:10:10|6039.75|6039.05|6039.63|6038.93|6039.75|6039.05|6039.63|6038.93|23
1735189820000|2024-12-26 05:10:20|||||||||2
1735189840000|2024-12-26 05:10:40|6039.38|6038.68|6039.38|6038.68|6039.38|6038.68|6039.38|6038.68|12
1735189850000|2024-12-26 05:10:50|6039.5|6038.8|6039.13|6038.43|6039.63|6038.93|6038.88|6038.18|16
1735189860000|2024-12-26 05:11:00|6038.88|6038.18|6039.13|6038.43|6039.13|6038.43|6038.88|6038.18|10
1735189870000|2024-12-26 05:11:10|6039|6038.3|6038.88|6038.18|6039|6038.3|6038.5|6037.8|19
1735189880000|2024-12-26 05:11:20|||||||||2
1735189890000|2024-12-26 05:11:30|6038.75|6038.05|6038.75|6038.05|6038.75|6038.05|6038.75|6038.05|3
1735189900000|2024-12-26 05:11:40|6038.63|6037.93|6038.63|6037.93|6038.75|6038.05|6038.63|6037.93|12
1735189910000|2024-12-26 05:11:50|6038.75|6038.05|6038.88|6038.18|6038.88|6038.18|6038.75|6038.05|7
1735189920000|2024-12-26 05:12:00|6038.75|6038.05|6038.88|6038.18|6038.88|6038.18|6038.75|6038.05|2
1735189930000|2024-12-26 05:12:10|6039|6038.3|6038.88|6038.18|6039|6038.3|6038.88|6038.18|2
1735189960000|2024-12-26 05:12:40|6039|6038.3|6039|6038.3|6039.13|6038.43|6038.88|6038.18|9
1735189970000|2024-12-26 05:12:50|6039.13|6038.43|6039.13|6038.43|6039.13|6038.43|6039.13|6038.43|0
1735190030000|2024-12-26 05:13:50|6039|6038.3|6039|6038.3|6039|6038.3|6039|6038.3|4
1735190040000|2024-12-26 05:14:00|6038.88|6038.18|6039.13|6038.43|6039.13|6038.43|6038.88|6038.18|3
1735190080000|2024-12-26 05:14:40|6039|6038.3|6038.88|6038.18|6039|6038.3|6038.75|6038.05|11
1735190120000|2024-12-26 05:15:20|||||||||1
1735190130000|2024-12-26 05:15:30|6038.63|6037.93|6038.63|6037.93|6038.63|6037.93|6038.63|6037.93|7
1735190150000|2024-12-26 05:15:50|6038.88|6038.18|6038.88|6038.18|6038.88|6038.18|6038.88|6038.18|7
1735190160000|2024-12-26 05:16:00|6039|6038.3|6039.13|6038.43|6039.13|6038.43|6039|6038.3|3
1735190170000|2024-12-26 05:16:10|6039|6038.3|6039|6038.3|6039.13|6038.43|6039|6038.3|6
1735190180000|2024-12-26 05:16:20|6039.13|6038.43|6038.88|6038.18|6039.13|6038.43|6038.88|6038.18|2
1735190190000|2024-12-26 05:16:30|||||||||1
1735190240000|2024-12-26 05:17:20|6039|6038.3|6039.25|6038.55|6039.25|6038.55|6039|6038.3|12
1735190250000|2024-12-26 05:17:30|6039.13|6038.43|6039.38|6038.68|6039.38|6038.68|6039.13|6038.43|4
1735190260000|2024-12-26 05:17:40|6039.5|6038.8|6039.5|6038.8|6039.5|6038.8|6039.5|6038.8|4
1735190270000|2024-12-26 05:17:50|6039.38|6038.68|6039.38|6038.68|6039.5|6038.8|6039.38|6038.68|14
1735190280000|2024-12-26 05:18:00|6039.5|6038.8|6039.38|6038.68|6039.63|6038.93|6039.38|6038.68|6
1735190290000|2024-12-26 05:18:10|||||||||2
1735190300000|2024-12-26 05:18:20|6039.25|6038.55|6039.38|6038.68|6039.38|6038.68|6039.13|6038.43|12
1735190320000|2024-12-26 05:18:40|6039.25|6038.55|6039.13|6038.43|6039.25|6038.55|6039.13|6038.43|3
1735190330000|2024-12-26 05:18:50|||||||||2
1735190350000|2024-12-26 05:19:10|6039|6038.3|6039|6038.3|6039|6038.3|6038.88|6038.18|14
1735190360000|2024-12-26 05:19:20|6039.13|6038.43|6039.38|6038.68|6039.38|6038.68|6039.13|6038.43|4
1735190400000|2024-12-26 05:20:00|6039.13|6038.43|6039.38|6038.68|6039.38|6038.68|6039.13|6038.43|7
1735190420000|2024-12-26 05:20:20|6039.5|6038.8|6039.5|6038.8|6039.5|6038.8|6039.5|6038.8|4
1735190430000|2024-12-26 05:20:30|6039.38|6038.68|6039.38|6038.68|6039.38|6038.68|6039.38|6038.68|1
1735190440000|2024-12-26 05:20:40|6039.25|6038.55|6039.25|6038.55|6039.25|6038.55|6039.25|6038.55|5
1735190450000|2024-12-26 05:20:50|6039.13|6038.43|6039.38|6038.68|6039.38|6038.68|6039.13|6038.43|2
1735190460000|2024-12-26 05:21:00|6039.25|6038.55|6039.25|6038.55|6039.25|6038.55|6039.25|6038.55|0
1735190470000|2024-12-26 05:21:10|6039.13|6038.43|6039.25|6038.55|6039.25|6038.55|6039.13|6038.43|7
1735190480000|2024-12-26 05:21:20|6039.38|6038.68|6039.63|6038.93|6039.63|6038.93|6039.38|6038.68|6
1735190490000|2024-12-26 05:21:30|6039.5|6038.8|6039.38|6038.68|6039.5|6038.8|6039.38|6038.68|5
1735190500000|2024-12-26 05:21:40|6039.63|6038.93|6039.5|6038.8|6039.63|6038.93|6039.5|6038.8|15
1735190510000|2024-12-26 05:21:50|6039.63|6038.93|6039.63|6038.93|6039.63|6038.93|6039.5|6038.8|8
1735190520000|2024-12-26 05:22:00|6039.5|6038.8|6039.38|6038.68|6039.5|6038.8|6039.38|6038.68|0
1735190530000|2024-12-26 05:22:10|6039.25|6038.55|6038.88|6038.18|6039.25|6038.55|6038.88|6038.18|33
1735190550000|2024-12-26 05:22:30|6039|6038.3|6038.88|6038.18|6039|6038.3|6038.88|6038.18|6
1735190560000|2024-12-26 05:22:40|||||||||2
1735190570000|2024-12-26 05:22:50|6039|6038.3|6039.38|6038.68|6039.38|6038.68|6039|6038.3|20
1735190580000|2024-12-26 05:23:00|6039.13|6038.43|6039.38|6038.68|6039.38|6038.68|6039.13|6038.43|8
1735190590000|2024-12-26 05:23:10|6039|6038.3|6038.88|6038.18|6039|6038.3|6038.88|6038.18|19
1735190600000|2024-12-26 05:23:20|6039|6038.3|6039|6038.3|6039.13|6038.43|6038.88|6038.18|7
1735190610000|2024-12-26 05:23:30|6039.13|6038.43|6039.25|6038.55|6039.38|6038.68|6039.13|6038.43|20
1735190620000|2024-12-26 05:23:40|6039.38|6038.68|6039.38|6038.68|6039.38|6038.68|6039.25|6038.55|1
1735190630000|2024-12-26 05:23:50|6039.25|6038.55|6039.25|6038.55|6039.25|6038.55|6039.25|6038.55|12
1735190640000|2024-12-26 05:24:00|6039.13|6038.43|6039.38|6038.68|6039.38|6038.68|6039.13|6038.43|1
1735190700000|2024-12-26 05:25:00|6039.25|6038.55|6039.13|6038.43|6039.25|6038.55|6039.13|6038.43|11
1735190710000|2024-12-26 05:25:10|6039.25|6038.55|6039.13|6038.43|6039.25|6038.55|6039.13|6038.43|10
1735190720000|2024-12-26 05:25:20|||||||||1
1735190750000|2024-12-26 05:25:50|||||||||1
1735190780000|2024-12-26 05:26:20|6039.38|6038.68|6039.25|6038.55|6039.38|6038.68|6039.13|6038.43|7
1735190790000|2024-12-26 05:26:30|6039.38|6038.68|6039.63|6038.93|6039.63|6038.93|6039.13|6038.43|29
1735190800000|2024-12-26 05:26:40|6039.5|6038.8|6039.38|6038.68|6039.63|6038.93|6039.25|6038.55|13
1735190810000|2024-12-26 05:26:50|||||||||1
1735190820000|2024-12-26 05:27:00|||||||||2
1735190880000|2024-12-26 05:28:00|6039.25|6038.55|6039.25|6038.55|6039.25|6038.55|6039.25|6038.55|13
1735190890000|2024-12-26 05:28:10|6039.13|6038.43|6039.13|6038.43|6039.13|6038.43|6038.88|6038.18|10
1735190930000|2024-12-26 05:28:50|||||||||6
1735190940000|2024-12-26 05:29:00|6039.25|6038.55|6039.38|6038.68|6039.38|6038.68|6039|6038.3|29
1735190990000|2024-12-26 05:29:50|6039.63|6038.93|6039.63|6038.93|6039.63|6038.93|6039.63|6038.93|5
1735191000000|2024-12-26 05:30:00|||||||||5
1735191020000|2024-12-26 05:30:20|6039.38|6038.68|6039.63|6038.93|6039.63|6038.93|6039.38|6038.68|17
1735191040000|2024-12-26 05:30:40|6039.75|6039.05|6039.88|6039.18|6039.88|6039.18|6039.75|6039.05|8
1735191050000|2024-12-26 05:30:50|||||||||1
1735191060000|2024-12-26 05:31:00|||||||||8
1735191090000|2024-12-26 05:31:30|||||||||9
1735191120000|2024-12-26 05:32:00|||||||||12
1735191130000|2024-12-26 05:32:10|||||||||1
1735191140000|2024-12-26 05:32:20|||||||||1
1735191150000|2024-12-26 05:32:30|6040|6039.3|6040.13|6039.43|6040.13|6039.43|6040|6039.3|7
1735191220000|2024-12-26 05:33:40|6040|6039.3|6040|6039.3|6040.13|6039.43|6040|6039.3|15
1735191230000|2024-12-26 05:33:50|6039.88|6039.18|6039.88|6039.18|6040|6039.3|6039.88|6039.18|14
1735191260000|2024-12-26 05:34:20|6040|6039.3|6040.13|6039.43|6040.13|6039.43|6040|6039.3|4
1735191270000|2024-12-26 05:34:30|||||||||3
1735191280000|2024-12-26 05:34:40|||||||||1
1735191290000|2024-12-26 05:34:50|6040.38|6039.68|6040.38|6039.68|6040.38|6039.68|6040.38|6039.68|6
1735191300000|2024-12-26 05:35:00|6040.25|6039.55|6040.38|6039.68|6040.38|6039.68|6040.25|6039.55|7
1735191310000|2024-12-26 05:35:10|6040.25|6039.55|6040.25|6039.55|6040.38|6039.68|6040.13|6039.43|26
1735191320000|2024-12-26 05:35:20|6040.13|6039.43|6040.25|6039.55|6040.38|6039.68|6040.13|6039.43|11
1735191330000|2024-12-26 05:35:30|6040.38|6039.68|6040.13|6039.43|6040.38|6039.68|6040.13|6039.43|1
1735191340000|2024-12-26 05:35:40|6040.25|6039.55|6040.13|6039.43|6040.25|6039.55|6040.13|6039.43|3
1735191360000|2024-12-26 05:36:00|6040.25|6039.55|6040.38|6039.68|6040.38|6039.68|6040.25|6039.55|2
1735191370000|2024-12-26 05:36:10|6040.25|6039.55|6040.13|6039.43|6040.38|6039.68|6040.13|6039.43|22
1735191390000|2024-12-26 05:36:30|6040|6039.3|6039.88|6039.18|6040|6039.3|6039.88|6039.18|8
1735191410000|2024-12-26 05:36:50|6040.13|6039.43|6040.13|6039.43|6040.13|6039.43|6040.13|6039.43|11
1735191420000|2024-12-26 05:37:00|6039.88|6039.18|6039.88|6039.18|6039.88|6039.18|6039.88|6039.18|2
1735191460000|2024-12-26 05:37:40|6040|6039.3|6040.38|6039.68|6040.38|6039.68|6040|6039.3|10
1735191480000|2024-12-26 05:38:00|6040.25|6039.55|6040.25|6039.55|6040.25|6039.55|6040.13|6039.43|5
1735191490000|2024-12-26 05:38:10|6040.38|6039.68|6040.38|6039.68|6040.38|6039.68|6040.38|6039.68|1
1735191500000|2024-12-26 05:38:20|6040.25|6039.55|6040.5|6039.8|6040.5|6039.8|6040.25|6039.55|22
1735191510000|2024-12-26 05:38:30|6040.38|6039.68|6040.25|6039.55|6040.38|6039.68|6040.25|6039.55|3
1735191520000|2024-12-26 05:38:40|6040.38|6039.68|6040.38|6039.68|6040.38|6039.68|6040.38|6039.68|0
1735191540000|2024-12-26 05:39:00|6040.63|6039.93|6040.63|6039.93|6040.63|6039.93|6040.5|6039.8|8
1735191550000|2024-12-26 05:39:10|6040.38|6039.68|6040.38|6039.68|6040.38|6039.68|6040.38|6039.68|10
1735191580000|2024-12-26 05:39:40|||||||||2
1735191610000|2024-12-26 05:40:10|||||||||4
1735191640000|2024-12-26 05:40:40|||||||||3
1735191650000|2024-12-26 05:40:50|6040.5|6039.8|6040.63|6039.93|6040.63|6039.93|6040.5|6039.8|3
1735191720000|2024-12-26 05:42:00|6040.88|6040.18|6040.88|6040.18|6040.88|6040.18|6040.88|6040.18|11
1735191730000|2024-12-26 05:42:10|||||||||2
1735191740000|2024-12-26 05:42:20|||||||||2
1735191750000|2024-12-26 05:42:30|||||||||1
1735191770000|2024-12-26 05:42:50|6041.25|6040.55|6041.25|6040.55|6041.38|6040.68|6041.13|6040.43|69
1735191780000|2024-12-26 05:43:00|6041.38|6040.68|6041.38|6040.68|6041.38|6040.68|6041.25|6040.55|14
1735191810000|2024-12-26 05:43:30|6041.5|6040.8|6041.38|6040.68|6041.5|6040.8|6041.38|6040.68|19
1735191830000|2024-12-26 05:43:50|6041.5|6040.8|6041.63|6040.93|6041.63|6040.93|6041.5|6040.8|24
1735191840000|2024-12-26 05:44:00|6041.5|6040.8|6041.5|6040.8|6041.63|6040.93|6041.38|6040.68|20
1735191850000|2024-12-26 05:44:10|6041.38|6040.68|6041.38|6040.68|6041.63|6040.93|6041.38|6040.68|11
1735191880000|2024-12-26 05:44:40|||||||||5
1735191900000|2024-12-26 05:45:00|6041.13|6040.43|6041.13|6040.43|6041.13|6040.43|6041.13|6040.43|7
1735191960000|2024-12-26 05:46:00|||||||||3
1735192000000|2024-12-26 05:46:40|6041.25|6040.55|6041.13|6040.43|6041.25|6040.55|6041.13|6040.43|26
1735192010000|2024-12-26 05:46:50|6041|6040.3|6040.88|6040.18|6041|6040.3|6040.88|6040.18|5
1735192020000|2024-12-26 05:47:00|||||||||2
1735192030000|2024-12-26 05:47:10|6041|6040.3|6041.13|6040.43|6041.13|6040.43|6041|6040.3|14
1735192040000|2024-12-26 05:47:20|6041|6040.3|6041|6040.3|6041|6040.3|6040.88|6040.18|13
1735192050000|2024-12-26 05:47:30|6041.13|6040.43|6041.13|6040.43|6041.13|6040.43|6041.13|6040.43|0
1735192120000|2024-12-26 05:48:40|6041|6040.3|6040.88|6040.18|6041|6040.3|6040.88|6040.18|13
1735192160000|2024-12-26 05:49:20|6040.75|6040.05|6040.88|6040.18|6040.88|6040.18|6040.75|6040.05|7
1735192190000|2024-12-26 05:49:50|6041.13|6040.43|6041.13|6040.43|6041.13|6040.43|6041.13|6040.43|12
1735192200000|2024-12-26 05:50:00|6041|6040.3|6041.13|6040.43|6041.13|6040.43|6041|6040.3|4
1735192210000|2024-12-26 05:50:10|6041|6040.3|6040.88|6040.18|6041|6040.3|6040.75|6040.05|19
1735192220000|2024-12-26 05:50:20|6041|6040.3|6041.13|6040.43|6041.13|6040.43|6040.88|6040.18|9
1735192230000|2024-12-26 05:50:30|6041.38|6040.68|6041.38|6040.68|6041.38|6040.68|6041.38|6040.68|4
1735192250000|2024-12-26 05:50:50|6041.25|6040.55|6041.38|6040.68|6041.38|6040.68|6041.25|6040.55|5
1735192270000|2024-12-26 05:51:10|6041.5|6040.8|6041.5|6040.8|6041.5|6040.8|6041.5|6040.8|9
1735192280000|2024-12-26 05:51:20|6041.38|6040.68|6041.63|6040.93|6041.63|6040.93|6041.38|6040.68|3
1735192290000|2024-12-26 05:51:30|6041.5|6040.8|6041.63|6040.93|6041.63|6040.93|6041.5|6040.8|1
1735192310000|2024-12-26 05:51:50|||||||||3
1735192320000|2024-12-26 05:52:00|6041.5|6040.8|6041.5|6040.8|6041.63|6040.93|6041.38|6040.68|28
1735192330000|2024-12-26 05:52:10|6041.38|6040.68|6041.38|6040.68|6041.38|6040.68|6041.38|6040.68|0
1735192340000|2024-12-26 05:52:20|6041.63|6040.93|6041.38|6040.68|6041.63|6040.93|6041.38|6040.68|13
1735192350000|2024-12-26 05:52:30|6041.5|6040.8|6041.63|6040.93|6041.63|6040.93|6041.5|6040.8|4
1735192360000|2024-12-26 05:52:40|6041.5|6040.8|6041.5|6040.8|6041.5|6040.8|6041.5|6040.8|6
1735192370000|2024-12-26 05:52:50|6041.63|6040.93|6041.5|6040.8|6041.63|6040.93|6041.5|6040.8|5
1735192380000|2024-12-26 05:53:00|6041.38|6040.68|6041.25|6040.55|6041.38|6040.68|6041.13|6040.43|22
1735192390000|2024-12-26 05:53:10|6041.38|6040.68|6041.25|6040.55|6041.38|6040.68|6041.13|6040.43|11
1735192400000|2024-12-26 05:53:20|6041.38|6040.68|6041.38|6040.68|6041.38|6040.68|6041.38|6040.68|2
1735192410000|2024-12-26 05:53:30|6041.5|6040.8|6041.13|6040.43|6041.5|6040.8|6041.13|6040.43|12
1735192420000|2024-12-26 05:53:40|6041.25|6040.55|6040.88|6040.18|6041.25|6040.55|6040.88|6040.18|9
1735192440000|2024-12-26 05:54:00|||||||||1
1735192450000|2024-12-26 05:54:10|6041|6040.3|6040.88|6040.18|6041|6040.3|6040.88|6040.18|2
1735192460000|2024-12-26 05:54:20|6040.63|6039.93|6040.63|6039.93|6040.63|6039.93|6040.63|6039.93|16
1735192470000|2024-12-26 05:54:30|6040.75|6040.05|6040.63|6039.93|6040.75|6040.05|6040.63|6039.93|5
1735192480000|2024-12-26 05:54:40|6040.75|6040.05|6040.63|6039.93|6040.88|6040.18|6040.63|6039.93|3
1735192500000|2024-12-26 05:55:00|||||||||5
1735192510000|2024-12-26 05:55:10|6040.5|6039.8|6040.88|6040.18|6040.88|6040.18|6040.5|6039.8|10
1735192520000|2024-12-26 05:55:20|||||||||8
1735192530000|2024-12-26 05:55:30|6041.13|6040.43|6040.88|6040.18|6041.13|6040.43|6040.88|6040.18|7
1735192560000|2024-12-26 05:56:00|6040.63|6039.93|6040.63|6039.93|6040.63|6039.93|6040.63|6039.93|11
1735192570000|2024-12-26 05:56:10|6040.88|6040.18|6040.63|6039.93|6040.88|6040.18|6040.63|6039.93|20
1735192610000|2024-12-26 05:56:50|6040.5|6039.8|6040.63|6039.93|6040.63|6039.93|6040.5|6039.8|8
1735192620000|2024-12-26 05:57:00|6040.5|6039.8|6040.63|6039.93|6040.63|6039.93|6040.5|6039.8|43
1735192630000|2024-12-26 05:57:10|6040.5|6039.8|6040.13|6039.43|6040.5|6039.8|6040.13|6039.43|7
1735192640000|2024-12-26 05:57:20|6040.25|6039.55|6040.13|6039.43|6040.38|6039.68|6040.13|6039.43|18
1735192650000|2024-12-26 05:57:30|||||||||1
1735192660000|2024-12-26 05:57:40|6040.25|6039.55|6040.38|6039.68|6040.38|6039.68|6040.25|6039.55|31
1735192670000|2024-12-26 05:57:50|6040.25|6039.55|6040.38|6039.68|6040.38|6039.68|6040.25|6039.55|2
1735192700000|2024-12-26 05:58:20|||||||||3
1735192760000|2024-12-26 05:59:20|6040.63|6039.93|6040.63|6039.93|6040.88|6040.18|6040.63|6039.93|22
1735192770000|2024-12-26 05:59:30|6040.38|6039.68|6040.38|6039.68|6040.38|6039.68|6040.38|6039.68|8
1735192790000|2024-12-26 05:59:50|||||||||9
1735192800000|2024-12-26 06:00:00|||||||||11
1735192810000|2024-12-26 06:00:10|6040.5|6039.8|6040.5|6039.8|6040.63|6039.93|6040.5|6039.8|12
1735192820000|2024-12-26 06:00:20|6040.63|6039.93|6040.63|6039.93|6040.63|6039.93|6040.63|6039.93|0
1735192830000|2024-12-26 06:00:30|6040.5|6039.8|6040.38|6039.68|6040.5|6039.8|6040.38|6039.68|6
1735192840000|2024-12-26 06:00:40|6040.5|6039.8|6040.5|6039.8|6040.5|6039.8|6040.38|6039.68|6
1735192850000|2024-12-26 06:00:50|6040.38|6039.68|6040.38|6039.68|6040.38|6039.68|6040.13|6039.43|16
1735192860000|2024-12-26 06:01:00|6040.25|6039.55|6040.38|6039.68|6040.38|6039.68|6040.13|6039.43|5
1735192890000|2024-12-26 06:01:30|6040.63|6039.93|6040.38|6039.68|6040.63|6039.93|6040.38|6039.68|21
1735192920000|2024-12-26 06:02:00|6040.5|6039.8|6040.63|6039.93|6040.63|6039.93|6040.38|6039.68|15
1735192930000|2024-12-26 06:02:10|6040.5|6039.8|6040.88|6040.18|6040.88|6040.18|6040.5|6039.8|10
1735192940000|2024-12-26 06:02:20|6040.75|6040.05|6040.63|6039.93|6040.75|6040.05|6040.63|6039.93|4
1735192950000|2024-12-26 06:02:30|6040.75|6040.05|6040.63|6039.93|6040.75|6040.05|6040.63|6039.93|9
1735192960000|2024-12-26 06:02:40|6040.75|6040.05|6040.63|6039.93|6040.75|6040.05|6040.63|6039.93|3
1735192970000|2024-12-26 06:02:50|6040.75|6040.05|6040.75|6040.05|6040.88|6040.18|6040.63|6039.93|19
1735192980000|2024-12-26 06:03:00|6040.63|6039.93|6040.5|6039.8|6040.88|6040.18|6040.5|6039.8|17
1735192990000|2024-12-26 06:03:10|6040.38|6039.68|6040.5|6039.8|6040.63|6039.93|6040.38|6039.68|15
1735193000000|2024-12-26 06:03:20|6040.38|6039.68|6040.38|6039.68|6040.38|6039.68|6040.38|6039.68|10
1735193010000|2024-12-26 06:03:30|6040.5|6039.8|6040.5|6039.8|6040.63|6039.93|6040.5|6039.8|13
1735193020000|2024-12-26 06:03:40|6040.63|6039.93|6040.5|6039.8|6040.63|6039.93|6040.38|6039.68|17
1735193030000|2024-12-26 06:03:50|6040.38|6039.68|6040.38|6039.68|6040.38|6039.68|6040.25|6039.55|13
1735193040000|2024-12-26 06:04:00|6040.5|6039.8|6040.63|6039.93|6040.63|6039.93|6040.5|6039.8|11
1735193050000|2024-12-26 06:04:10|6040.38|6039.68|6040.38|6039.68|6040.38|6039.68|6040.38|6039.68|4
1735193070000|2024-12-26 06:04:30|6040.5|6039.8|6040.63|6039.93|6040.63|6039.93|6040.5|6039.8|4
1735193080000|2024-12-26 06:04:40|6040.75|6040.05|6040.88|6040.18|6040.88|6040.18|6040.75|6040.05|14
1735193090000|2024-12-26 06:04:50|||||||||5
1735193100000|2024-12-26 06:05:00|6040.75|6040.05|6040.63|6039.93|6040.75|6040.05|6040.63|6039.93|24
1735193110000|2024-12-26 06:05:10|6040.75|6040.05|6040.88|6040.18|6040.88|6040.18|6040.75|6040.05|16
1735193120000|2024-12-26 06:05:20|||||||||14
1735193130000|2024-12-26 06:05:30|||||||||9
1735193140000|2024-12-26 06:05:40|6040.75|6040.05|6040.63|6039.93|6040.75|6040.05|6040.63|6039.93|15
1735193150000|2024-12-26 06:05:50|||||||||13
1735193160000|2024-12-26 06:06:00|6040.38|6039.68|6040.63|6039.93|6040.63|6039.93|6040.38|6039.68|11
1735193170000|2024-12-26 06:06:10|6040.5|6039.8|6040.63|6039.93|6040.63|6039.93|6040.5|6039.8|4
1735193180000|2024-12-26 06:06:20|6040.5|6039.8|6040.5|6039.8|6040.5|6039.8|6040.5|6039.8|2
1735193190000|2024-12-26 06:06:30|6040.63|6039.93|6040.38|6039.68|6040.63|6039.93|6040.38|6039.68|11
1735193210000|2024-12-26 06:06:50|6040.5|6039.8|6040.63|6039.93|6040.63|6039.93|6040.5|6039.8|2
1735193220000|2024-12-26 06:07:00|6040.5|6039.8|6040.63|6039.93|6040.63|6039.93|6040.5|6039.8|8
1735193230000|2024-12-26 06:07:10|6040.75|6040.05|6040.63|6039.93|6040.88|6040.18|6040.63|6039.93|7
1735193240000|2024-12-26 06:07:20|6040.75|6040.05|6040.38|6039.68|6040.75|6040.05|6040.38|6039.68|11
1735193250000|2024-12-26 06:07:30|6040.63|6039.93|6040.75|6040.05|6040.75|6040.05|6040.63|6039.93|11
1735193260000|2024-12-26 06:07:40|6040.88|6040.18|6040.63|6039.93|6040.88|6040.18|6040.63|6039.93|3
1735193270000|2024-12-26 06:07:50|6040.75|6040.05|6040.38|6039.68|6040.75|6040.05|6040.38|6039.68|66
1735193280000|2024-12-26 06:08:00|6040.25|6039.55|6040.13|6039.43|6040.25|6039.55|6040.13|6039.43|12
1735193290000|2024-12-26 06:08:10|6040.25|6039.55|6040|6039.3|6040.25|6039.55|6039.88|6039.18|24
1735193300000|2024-12-26 06:08:20|6040.13|6039.43|6040|6039.3|6040.13|6039.43|6039.88|6039.18|5
1735193310000|2024-12-26 06:08:30|6040.13|6039.43|6040|6039.3|6040.13|6039.43|6040|6039.3|4
1735193320000|2024-12-26 06:08:40|6039.88|6039.18|6040.13|6039.43|6040.13|6039.43|6039.88|6039.18|3
1735193330000|2024-12-26 06:08:50|6039.88|6039.18|6039.88|6039.18|6039.88|6039.18|6039.88|6039.18|4
1735193340000|2024-12-26 06:09:00|6040|6039.3|6039.63|6038.93|6040|6039.3|6039.63|6038.93|17
1735193360000|2024-12-26 06:09:20|||||||||11
1735193370000|2024-12-26 06:09:30|6039.75|6039.05|6039.75|6039.05|6039.75|6039.05|6039.63|6038.93|21
1735193380000|2024-12-26 06:09:40|||||||||1
1735193400000|2024-12-26 06:10:00|6039.88|6039.18|6040|6039.3|6040|6039.3|6039.88|6039.18|4
1735193410000|2024-12-26 06:10:10|6040.13|6039.43|6040.13|6039.43|6040.13|6039.43|6040.13|6039.43|2
1735193440000|2024-12-26 06:10:40|||||||||1
1735193470000|2024-12-26 06:11:10|6040|6039.3|6040.13|6039.43|6040.13|6039.43|6040|6039.3|12
1735193490000|2024-12-26 06:11:30|6039.88|6039.18|6039.88|6039.18|6039.88|6039.18|6039.88|6039.18|12
1735193520000|2024-12-26 06:12:00|6040|6039.3|6040|6039.3|6040|6039.3|6040|6039.3|8
1735193540000|2024-12-26 06:12:20|6040.13|6039.43|6040|6039.3|6040.13|6039.43|6040|6039.3|1
1735193550000|2024-12-26 06:12:30|6040.13|6039.43|6040.13|6039.43|6040.13|6039.43|6040.13|6039.43|0
1735193580000|2024-12-26 06:13:00|6040.25|6039.55|6040.25|6039.55|6040.25|6039.55|6040.25|6039.55|6
1735193590000|2024-12-26 06:13:10|6040.38|6039.68|6040.13|6039.43|6040.38|6039.68|6040.13|6039.43|10
1735193600000|2024-12-26 06:13:20|||||||||6
1735193610000|2024-12-26 06:13:30|6040.38|6039.68|6040.38|6039.68|6040.38|6039.68|6040.38|6039.68|12
1735193620000|2024-12-26 06:13:40|6040.25|6039.55|6040.13|6039.43|6040.25|6039.55|6040.13|6039.43|4
1735193640000|2024-12-26 06:14:00|6040.25|6039.55|6040.13|6039.43|6040.25|6039.55|6040.13|6039.43|6
1735193650000|2024-12-26 06:14:10|6040.25|6039.55|6040.25|6039.55|6040.25|6039.55|6040.25|6039.55|1
1735193660000|2024-12-26 06:14:20|6040.38|6039.68|6040.13|6039.43|6040.38|6039.68|6040.13|6039.43|4
1735193680000|2024-12-26 06:14:40|6040.25|6039.55|6040.38|6039.68|6040.38|6039.68|6040.25|6039.55|4
1735193700000|2024-12-26 06:15:00|6040.25|6039.55|6040.25|6039.55|6040.25|6039.55|6040.13|6039.43|6
1735193730000|2024-12-26 06:15:30|6040.13|6039.43|6040.13|6039.43|6040.13|6039.43|6040.13|6039.43|0
1735193760000|2024-12-26 06:16:00|6040|6039.3|6039.88|6039.18|6040|6039.3|6039.88|6039.18|10
1735193780000|2024-12-26 06:16:20|6040|6039.3|6040.13|6039.43|6040.13|6039.43|6040|6039.3|6
1735193790000|2024-12-26 06:16:30|6040.25|6039.55|6040.13|6039.43|6040.25|6039.55|6040.13|6039.43|5
1735193800000|2024-12-26 06:16:40|6040|6039.3|6040|6039.3|6040|6039.3|6040|6039.3|7
1735193810000|2024-12-26 06:16:50|6040.13|6039.43|6040.13|6039.43|6040.13|6039.43|6040.13|6039.43|0
1735193850000|2024-12-26 06:17:30|6040.25|6039.55|6040.25|6039.55|6040.25|6039.55|6040.25|6039.55|10
1735193860000|2024-12-26 06:17:40|6040.13|6039.43|6040.13|6039.43|6040.13|6039.43|6040|6039.3|3
1735193870000|2024-12-26 06:17:50|6040|6039.3|6040.13|6039.43|6040.13|6039.43|6040|6039.3|1
1735193890000|2024-12-26 06:18:10|6040.25|6039.55|6040.25|6039.55|6040.38|6039.68|6040.25|6039.55|8
1735193930000|2024-12-26 06:18:50|6040.13|6039.43|6040.13|6039.43|6040.13|6039.43|6040.13|6039.43|6
1735193940000|2024-12-26 06:19:00|||||||||4
1735193960000|2024-12-26 06:19:20|6040.25|6039.55|6040.38|6039.68|6040.38|6039.68|6040.25|6039.55|2
1735193980000|2024-12-26 06:19:40|6040.25|6039.55|6040.13|6039.43|6040.25|6039.55|6040.13|6039.43|6
1735193990000|2024-12-26 06:19:50|6040.38|6039.68|6040.38|6039.68|6040.38|6039.68|6040.38|6039.68|6
1735194000000|2024-12-26 06:20:00|6040.25|6039.55|6040.13|6039.43|6040.25|6039.55|6040.13|6039.43|2
1735194030000|2024-12-26 06:20:30|6040.25|6039.55|6040.25|6039.55|6040.25|6039.55|6040.25|6039.55|7
1735194040000|2024-12-26 06:20:40|6040.13|6039.43|6040.13|6039.43|6040.13|6039.43|6040.13|6039.43|0
1735194090000|2024-12-26 06:21:30|6040|6039.3|6040.13|6039.43|6040.13|6039.43|6040|6039.3|23
1735194100000|2024-12-26 06:21:40|6039.88|6039.18|6039.88|6039.18|6040|6039.3|6039.88|6039.18|6
1735194120000|2024-12-26 06:22:00|6040|6039.3|6040|6039.3|6040|6039.3|6040|6039.3|12
1735194130000|2024-12-26 06:22:10|6040.13|6039.43|6040.13|6039.43|6040.13|6039.43|6040.13|6039.43|0
1735194200000|2024-12-26 06:23:20|6040.38|6039.68|6040.38|6039.68|6040.38|6039.68|6040.38|6039.68|4
1735194240000|2024-12-26 06:24:00|6039.88|6039.18|6040|6039.3|6040|6039.3|6039.88|6039.18|162
1735194250000|2024-12-26 06:24:10|6039.88|6039.18|6039.88|6039.18|6039.88|6039.18|6039.88|6039.18|1
1735194260000|2024-12-26 06:24:20|6040|6039.3|6039.88|6039.18|6040|6039.3|6039.88|6039.18|2
1735194270000|2024-12-26 06:24:30|6040|6039.3|6039.88|6039.18|6040|6039.3|6039.88|6039.18|4
1735194320000|2024-12-26 06:25:20|6039.63|6038.93|6039.63|6038.93|6039.63|6038.93|6039.63|6038.93|13
1735194340000|2024-12-26 06:25:40|||||||||14
1735194360000|2024-12-26 06:26:00|6039.5|6038.8|6039.63|6038.93|6039.63|6038.93|6039.5|6038.8|13
1735194370000|2024-12-26 06:26:10|6039.75|6039.05|6039.88|6039.18|6039.88|6039.18|6039.75|6039.05|2
1735194380000|2024-12-26 06:26:20|6039.75|6039.05|6039.75|6039.05|6039.75|6039.05|6039.75|6039.05|11
1735194400000|2024-12-26 06:26:40|6039.63|6038.93|6039.75|6039.05|6039.75|6039.05|6039.63|6038.93|1
1735194420000|2024-12-26 06:27:00|6039.63|6038.93|6039.63|6038.93|6039.63|6038.93|6039.63|6038.93|0
1735194460000|2024-12-26 06:27:40|6039.5|6038.8|6039.5|6038.8|6039.5|6038.8|6039.5|6038.8|9
1735194470000|2024-12-26 06:27:50|6039.38|6038.68|6039.13|6038.43|6039.38|6038.68|6039.13|6038.43|30
1735194480000|2024-12-26 06:28:00|6039|6038.3|6038.88|6038.18|6039|6038.3|6038.88|6038.18|16
1735194490000|2024-12-26 06:28:10|6038.75|6038.05|6039|6038.3|6039|6038.3|6038.75|6038.05|24
1735194500000|2024-12-26 06:28:20|6039.13|6038.43|6039|6038.3|6039.13|6038.43|6038.88|6038.18|6
1735194510000|2024-12-26 06:28:30|6038.88|6038.18|6038.88|6038.18|6039|6038.3|6038.88|6038.18|4
1735194520000|2024-12-26 06:28:40|6039.13|6038.43|6039|6038.3|6039.13|6038.43|6039|6038.3|15
1735194530000|2024-12-26 06:28:50|6039.13|6038.43|6039.13|6038.43|6039.13|6038.43|6039.13|6038.43|1
1735194540000|2024-12-26 06:29:00|||||||||1
1735194550000|2024-12-26 06:29:10|6039|6038.3|6038.88|6038.18|6039|6038.3|6038.88|6038.18|6
1735194560000|2024-12-26 06:29:20|6038.75|6038.05|6038.63|6037.93|6038.75|6038.05|6038.63|6037.93|9
1735194580000|2024-12-26 06:29:40|6038.75|6038.05|6038.88|6038.18|6038.88|6038.18|6038.75|6038.05|23
1735194590000|2024-12-26 06:29:50|6039|6038.3|6039.13|6038.43|6039.13|6038.43|6038.88|6038.18|22
1735194600000|2024-12-26 06:30:00|6039.38|6038.68|6039.13|6038.43|6039.38|6038.68|6038.88|6038.18|51
1735194610000|2024-12-26 06:30:10|6039.38|6038.68|6039.13|6038.43|6039.38|6038.68|6039.13|6038.43|10
1735194620000|2024-12-26 06:30:20|6039.25|6038.55|6039.38|6038.68|6039.38|6038.68|6039.25|6038.55|6
1735194630000|2024-12-26 06:30:30|6039.25|6038.55|6039.38|6038.68|6039.38|6038.68|6039.13|6038.43|15
1735194640000|2024-12-26 06:30:40|6039.25|6038.55|6039.38|6038.68|6039.38|6038.68|6039.25|6038.55|9
1735194650000|2024-12-26 06:30:50|6039.63|6038.93|6039.63|6038.93|6039.63|6038.93|6039.63|6038.93|14
1735194660000|2024-12-26 06:31:00|6039.5|6038.8|6039.63|6038.93|6039.63|6038.93|6039.5|6038.8|14
1735194670000|2024-12-26 06:31:10|6039.5|6038.8|6039.38|6038.68|6039.63|6038.93|6039.38|6038.68|4
1735194690000|2024-12-26 06:31:30|6039.13|6038.43|6039.13|6038.43|6039.13|6038.43|6039.13|6038.43|5
1735194720000|2024-12-26 06:32:00|6039.25|6038.55|6039.38|6038.68|6039.38|6038.68|6039.25|6038.55|5
1735194740000|2024-12-26 06:32:20|6039.48|6038.78|6039.59|6038.89|6039.73|6039.03|6039.48|6038.78|11
1735194750000|2024-12-26 06:32:30|||||||||5
1735194760000|2024-12-26 06:32:40|6039.71|6039.01|6039.34|6038.64|6039.71|6039.01|6039.34|6038.64|43
1735194770000|2024-12-26 06:32:50|||||||||5
1735194780000|2024-12-26 06:33:00|6039.21|6038.51|6039.21|6038.51|6039.34|6038.64|6039.09|6038.39|41
1735194790000|2024-12-26 06:33:10|6039.09|6038.39|6039.34|6038.64|6039.34|6038.64|6039.09|6038.39|17
1735194810000|2024-12-26 06:33:30|6039.46|6038.76|6039.46|6038.76|6039.46|6038.76|6039.34|6038.64|7
1735194820000|2024-12-26 06:33:40|6039.59|6038.89|6039.59|6038.89|6039.59|6038.89|6039.59|6038.89|1
1735194850000|2024-12-26 06:34:10|6039.84|6039.14|6039.84|6039.14|6039.84|6039.14|6039.84|6039.14|3
1735194870000|2024-12-26 06:34:30|6039.59|6038.89|6039.84|6039.14|6039.84|6039.14|6039.59|6038.89|26
1735194880000|2024-12-26 06:34:40|6039.71|6039.01|6039.71|6039.01|6039.71|6039.01|6039.71|6039.01|1
1735194890000|2024-12-26 06:34:50|6039.84|6039.14|6039.59|6038.89|6039.84|6039.14|6039.59|6038.89|0
1735194900000|2024-12-26 06:35:00|6039.46|6038.76|6039.34|6038.64|6039.46|6038.76|6039.34|6038.64|9
1735194910000|2024-12-26 06:35:10|6039.59|6038.89|6039.59|6038.89|6039.59|6038.89|6039.59|6038.89|7
1735194980000|2024-12-26 06:36:20|6039.46|6038.76|6038.84|6038.14|6039.46|6038.76|6038.84|6038.14|37
1735194990000|2024-12-26 06:36:30|||||||||1
1735195000000|2024-12-26 06:36:40|6038.96|6038.26|6039.09|6038.39|6039.09|6038.39|6038.96|6038.26|22
1735195010000|2024-12-26 06:36:50|6038.96|6038.26|6039.09|6038.39|6039.09|6038.39|6038.84|6038.14|9
1735195030000|2024-12-26 06:37:10|6039.21|6038.51|6039.21|6038.51|6039.21|6038.51|6039.21|6038.51|4
1735195040000|2024-12-26 06:37:20|6039.09|6038.39|6039.09|6038.39|6039.21|6038.51|6039.09|6038.39|6
1735195050000|2024-12-26 06:37:30|6039.21|6038.51|6039.59|6038.89|6039.59|6038.89|6039.09|6038.39|30
1735195090000|2024-12-26 06:38:10|6039.71|6039.01|6039.59|6038.89|6039.71|6039.01|6039.59|6038.89|22
1735195120000|2024-12-26 06:38:40|6039.84|6039.14|6040.09|6039.39|6040.09|6039.39|6039.84|6039.14|37
1735195150000|2024-12-26 06:39:10|||||||||1
1735195160000|2024-12-26 06:39:20|||||||||4
1735195170000|2024-12-26 06:39:30|6039.96|6039.26|6040.09|6039.39|6040.09|6039.39|6039.84|6039.14|25
1735195200000|2024-12-26 06:40:00|||||||||1
1735195210000|2024-12-26 06:40:10|||||||||2
1735195220000|2024-12-26 06:40:20|6039.96|6039.26|6039.96|6039.26|6039.96|6039.26|6039.84|6039.14|10
1735195230000|2024-12-26 06:40:30|6039.84|6039.14|6039.59|6038.89|6039.84|6039.14|6039.59|6038.89|33
1735195240000|2024-12-26 06:40:40|||||||||3
1735195250000|2024-12-26 06:40:50|||||||||3
1735195280000|2024-12-26 06:41:20|6039.34|6038.64|6039.34|6038.64|6039.59|6038.89|6039.34|6038.64|11
1735195300000|2024-12-26 06:41:40|||||||||3
1735195310000|2024-12-26 06:41:50|||||||||3
1735195320000|2024-12-26 06:42:00|||||||||2
1735195340000|2024-12-26 06:42:20|||||||||4
1735195350000|2024-12-26 06:42:30|6039.46|6038.76|6039.59|6038.89|6039.59|6038.89|6039.46|6038.76|8
1735195370000|2024-12-26 06:42:50|||||||||5
1735195380000|2024-12-26 06:43:00|||||||||1
1735195410000|2024-12-26 06:43:30|6039.46|6038.76|6039.46|6038.76|6039.46|6038.76|6039.34|6038.64|11
1735195450000|2024-12-26 06:44:10|6039.59|6038.89|6039.46|6038.76|6039.59|6038.89|6039.46|6038.76|3
1735195460000|2024-12-26 06:44:20|6039.59|6038.89|6039.59|6038.89|6039.59|6038.89|6039.34|6038.64|15
1735195500000|2024-12-26 06:45:00|6039.46|6038.76|6039.09|6038.39|6039.46|6038.76|6038.96|6038.26|61
1735195520000|2024-12-26 06:45:20|6039.21|6038.51|6038.84|6038.14|6039.21|6038.51|6038.84|6038.14|10
1735195530000|2024-12-26 06:45:30|6038.96|6038.26|6038.96|6038.26|6038.96|6038.26|6038.96|6038.26|3
1735195540000|2024-12-26 06:45:40|6038.84|6038.14|6038.96|6038.26|6038.96|6038.26|6038.84|6038.14|13
1735195560000|2024-12-26 06:46:00|6038.84|6038.14|6038.96|6038.26|6038.96|6038.26|6038.84|6038.14|5
1735195570000|2024-12-26 06:46:10|6039.09|6038.39|6038.84|6038.14|6039.09|6038.39|6038.84|6038.14|6
1735195590000|2024-12-26 06:46:30|6038.71|6038.01|6038.71|6038.01|6038.71|6038.01|6038.59|6037.89|23
1735195600000|2024-12-26 06:46:40|||||||||4
1735195610000|2024-12-26 06:46:50|6038.84|6038.14|6038.96|6038.26|6038.96|6038.26|6038.84|6038.14|4
1735195620000|2024-12-26 06:47:00|6038.84|6038.14|6038.84|6038.14|6038.84|6038.14|6038.84|6038.14|0
1735195630000|2024-12-26 06:47:10|6038.96|6038.26|6038.96|6038.26|6039.09|6038.39|6038.96|6038.26|8
1735195640000|2024-12-26 06:47:20|6039.09|6038.39|6038.84|6038.14|6039.09|6038.39|6038.84|6038.14|2
1735195670000|2024-12-26 06:47:50|6038.96|6038.26|6038.84|6038.14|6038.96|6038.26|6038.84|6038.14|3
1735195680000|2024-12-26 06:48:00|6038.96|6038.26|6038.96|6038.26|6038.96|6038.26|6038.96|6038.26|7
1735195690000|2024-12-26 06:48:10|6039.09|6038.39|6039.09|6038.39|6039.09|6038.39|6039.09|6038.39|0
1735195720000|2024-12-26 06:48:40|6039.21|6038.51|6039.21|6038.51|6039.21|6038.51|6039.09|6038.39|11
1735195730000|2024-12-26 06:48:50|6039.34|6038.64|6039.34|6038.64|6039.34|6038.64|6039.34|6038.64|1
1735195740000|2024-12-26 06:49:00|6039.09|6038.39|6039.21|6038.51|6039.21|6038.51|6039.09|6038.39|8
1735195750000|2024-12-26 06:49:10|6039.09|6038.39|6039.21|6038.51|6039.21|6038.51|6039.09|6038.39|1
1735195760000|2024-12-26 06:49:20|6039.09|6038.39|6039.09|6038.39|6039.09|6038.39|6039.09|6038.39|0
1735195780000|2024-12-26 06:49:40|6039.21|6038.51|6039.21|6038.51|6039.21|6038.51|6039.21|6038.51|1
1735195800000|2024-12-26 06:50:00|6039.09|6038.39|6039.21|6038.51|6039.21|6038.51|6039.09|6038.39|4
1735195810000|2024-12-26 06:50:10|6039.09|6038.39|6039.09|6038.39|6039.09|6038.39|6039.09|6038.39|0
1735195820000|2024-12-26 06:50:20|||||||||1
1735195840000|2024-12-26 06:50:40|6038.96|6038.26|6038.84|6038.14|6038.96|6038.26|6038.84|6038.14|10
1735195850000|2024-12-26 06:50:50|6038.96|6038.26|6038.84|6038.14|6038.96|6038.26|6038.84|6038.14|4
1735195860000|2024-12-26 06:51:00|6039.21|6038.51|6038.84|6038.14|6039.21|6038.51|6038.84|6038.14|31
1735195870000|2024-12-26 06:51:10|6038.96|6038.26|6038.84|6038.14|6038.96|6038.26|6038.84|6038.14|14
1735195890000|2024-12-26 06:51:30|6038.59|6037.89|6038.59|6037.89|6038.59|6037.89|6038.59|6037.89|14
1735195900000|2024-12-26 06:51:40|||||||||2
1735195980000|2024-12-26 06:53:00|6038.46|6037.76|6038.34|6037.64|6038.46|6037.76|6038.34|6037.64|48
1735196000000|2024-12-26 06:53:20|6038.21|6037.51|6038.09|6037.39|6038.21|6037.51|6038.09|6037.39|48
1735196010000|2024-12-26 06:53:30|6037.96|6037.26|6037.84|6037.14|6038.09|6037.39|6037.84|6037.14|13
1735196040000|2024-12-26 06:54:00|6037.96|6037.26|6037.96|6037.26|6037.96|6037.26|6037.84|6037.14|10
1735196050000|2024-12-26 06:54:10|6037.84|6037.14|6037.84|6037.14|6037.84|6037.14|6037.84|6037.14|7
1735196080000|2024-12-26 06:54:40|||||||||8
1735196090000|2024-12-26 06:54:50|6037.59|6036.89|6037.34|6036.64|6037.59|6036.89|6037.34|6036.64|40
1735196100000|2024-12-26 06:55:00|6037.21|6036.51|6037.34|6036.64|6037.34|6036.64|6037.09|6036.39|71
1735196110000|2024-12-26 06:55:10|6037.46|6036.76|6037.46|6036.76|6037.59|6036.89|6037.34|6036.64|27
1735196120000|2024-12-26 06:55:20|6037.59|6036.89|6037.59|6036.89|6037.59|6036.89|6037.46|6036.76|8
1735196130000|2024-12-26 06:55:30|6037.46|6036.76|6037.46|6036.76|6037.46|6036.76|6037.34|6036.64|8
1735196140000|2024-12-26 06:55:40|6037.59|6036.89|6037.34|6036.64|6037.59|6036.89|6037.34|6036.64|3
1735196150000|2024-12-26 06:55:50|6037.46|6036.76|6037.59|6036.89|6037.59|6036.89|6037.46|6036.76|14
1735196160000|2024-12-26 06:56:00|||||||||1
1735196230000|2024-12-26 06:57:10|||||||||7
1735196260000|2024-12-26 06:57:40|6037.71|6037.01|6037.71|6037.01|6037.71|6037.01|6037.71|6037.01|20
1735196270000|2024-12-26 06:57:50|6037.59|6036.89|6037.59|6036.89|6037.59|6036.89|6037.59|6036.89|0
1735196320000|2024-12-26 06:58:40|6037.46|6036.76|6037.34|6036.64|6037.46|6036.76|6037.34|6036.64|20
1735196350000|2024-12-26 06:59:10|||||||||12
1735196360000|2024-12-26 06:59:20|6037.09|6036.39|6037.09|6036.39|6037.09|6036.39|6037.09|6036.39|14
1735196380000|2024-12-26 06:59:40|||||||||25
1735196400000|2024-12-26 07:00:00|6037.34|6036.64|6037.34|6036.64|6037.34|6036.64|6037.21|6036.51|34
1735196410000|2024-12-26 07:00:10|6037.21|6036.51|6037.21|6036.51|6037.21|6036.51|6037.21|6036.51|4
1735196420000|2024-12-26 07:00:20|6037.09|6036.39|6037.09|6036.39|6037.09|6036.39|6037.09|6036.39|2
1735196430000|2024-12-26 07:00:30|||||||||2
1735196480000|2024-12-26 07:01:20|6036.84|6036.14|6036.59|6035.89|6036.84|6036.14|6036.59|6035.89|75
1735196490000|2024-12-26 07:01:30|6036.34|6035.64|6036.09|6035.39|6036.34|6035.64|6035.84|6035.14|68
1735196500000|2024-12-26 07:01:40|6035.96|6035.26|6036.34|6035.64|6036.34|6035.64|6035.96|6035.26|21
1735196510000|2024-12-26 07:01:50|6036.46|6035.76|6036.59|6035.89|6036.59|6035.89|6036.46|6035.76|38
1735196520000|2024-12-26 07:02:00|6036.34|6035.64|6036.09|6035.39|6036.34|6035.64|6036.09|6035.39|33
1735196530000|2024-12-26 07:02:10|6036.21|6035.51|6036.21|6035.51|6036.21|6035.51|6036.21|6035.51|10
1735196540000|2024-12-26 07:02:20|6036.09|6035.39|6036.21|6035.51|6036.21|6035.51|6036.09|6035.39|4
1735196550000|2024-12-26 07:02:30|6036.34|6035.64|6036.09|6035.39|6036.34|6035.64|6036.09|6035.39|8
1735196570000|2024-12-26 07:02:50|||||||||13
1735196580000|2024-12-26 07:03:00|6036.34|6035.64|6036.84|6036.14|6036.84|6036.14|6036.34|6035.64|38
1735196590000|2024-12-26 07:03:10|||||||||3
1735196600000|2024-12-26 07:03:20|6036.96|6036.26|6036.96|6036.26|6037.09|6036.39|6036.84|6036.14|18
1735196610000|2024-12-26 07:03:30|||||||||3
1735196620000|2024-12-26 07:03:40|||||||||1
1735196640000|2024-12-26 07:04:00|6037.09|6036.39|6037.09|6036.39|6037.09|6036.39|6037.09|6036.39|0
1735196650000|2024-12-26 07:04:10|6037.34|6036.64|6037.34|6036.64|6037.34|6036.64|6037.34|6036.64|12
1735196660000|2024-12-26 07:04:20|6037.09|6036.39|6037.34|6036.64|6037.34|6036.64|6037.09|6036.39|13
1735196670000|2024-12-26 07:04:30|6037.59|6036.89|6037.59|6036.89|6037.59|6036.89|6037.46|6036.76|18
1735196680000|2024-12-26 07:04:40|6037.46|6036.76|6037.46|6036.76|6037.59|6036.89|6037.46|6036.76|10
1735196690000|2024-12-26 07:04:50|6037.34|6036.64|6037.34|6036.64|6037.34|6036.64|6037.34|6036.64|2
1735196700000|2024-12-26 07:05:00|||||||||1
1735196710000|2024-12-26 07:05:10|||||||||2
1735196720000|2024-12-26 07:05:20|||||||||2
1735196730000|2024-12-26 07:05:30|6037.21|6036.51|6037.21|6036.51|6037.21|6036.51|6037.09|6036.39|14
1735196750000|2024-12-26 07:05:50|6037.34|6036.64|6037.34|6036.64|6037.34|6036.64|6037.21|6036.51|4
1735196760000|2024-12-26 07:06:00|6037.21|6036.51|6037.59|6036.89|6037.59|6036.89|6037.09|6036.39|14
1735196770000|2024-12-26 07:06:10|||||||||1
1735196790000|2024-12-26 07:06:30|6037.34|6036.64|6037.34|6036.64|6037.34|6036.64|6037.09|6036.39|17
1735196800000|2024-12-26 07:06:40|6037.21|6036.51|6037.34|6036.64|6037.34|6036.64|6037.21|6036.51|6
1735196810000|2024-12-26 07:06:50|6037.59|6036.89|6037.59|6036.89|6037.59|6036.89|6037.59|6036.89|12
1735196820000|2024-12-26 07:07:00|6037.46|6036.76|6037.59|6036.89|6037.59|6036.89|6037.46|6036.76|5
1735196830000|2024-12-26 07:07:10|6037.71|6037.01|6038.09|6037.39|6038.09|6037.39|6037.71|6037.01|34
1735196840000|2024-12-26 07:07:20|6037.96|6037.26|6037.84|6037.14|6037.96|6037.26|6037.84|6037.14|4
1735196850000|2024-12-26 07:07:30|6037.96|6037.26|6037.84|6037.14|6037.96|6037.26|6037.84|6037.14|7
1735196870000|2024-12-26 07:07:50|6038.09|6037.39|6038.34|6037.64|6038.34|6037.64|6038.09|6037.39|15
1735196880000|2024-12-26 07:08:00|6038.09|6037.39|6038.09|6037.39|6038.09|6037.39|6038.09|6037.39|10
1735196910000|2024-12-26 07:08:30|||||||||14
1735196920000|2024-12-26 07:08:40|||||||||1
1735196930000|2024-12-26 07:08:50|||||||||3
1735196940000|2024-12-26 07:09:00|6037.96|6037.26|6038.09|6037.39|6038.09|6037.39|6037.96|6037.26|5
1735196960000|2024-12-26 07:09:20|6037.96|6037.26|6038.09|6037.39|6038.09|6037.39|6037.96|6037.26|1
1735196980000|2024-12-26 07:09:40|6037.96|6037.26|6037.96|6037.26|6037.96|6037.26|6037.96|6037.26|5
1735196990000|2024-12-26 07:09:50|6037.84|6037.14|6037.84|6037.14|6037.84|6037.14|6037.84|6037.14|1
1735197010000|2024-12-26 07:10:10|||||||||1
1735197060000|2024-12-26 07:11:00|6038.09|6037.39|6037.84|6037.14|6038.09|6037.39|6037.84|6037.14|18
1735197070000|2024-12-26 07:11:10|6037.71|6037.01|6037.71|6037.01|6037.71|6037.01|6037.71|6037.01|12
1735197080000|2024-12-26 07:11:20|6037.59|6036.89|6037.59|6036.89|6037.59|6036.89|6037.59|6036.89|0
1735197090000|2024-12-26 07:11:30|6037.84|6037.14|6037.84|6037.14|6037.84|6037.14|6037.84|6037.14|4
1735197120000|2024-12-26 07:12:00|6037.71|6037.01|6037.84|6037.14|6037.84|6037.14|6037.59|6036.89|12
1735197140000|2024-12-26 07:12:20|||||||||3
1735197150000|2024-12-26 07:12:30|||||||||8
1735197160000|2024-12-26 07:12:40|6037.96|6037.26|6037.96|6037.26|6037.96|6037.26|6037.96|6037.26|9
1735197170000|2024-12-26 07:12:50|6037.84|6037.14|6037.84|6037.14|6037.84|6037.14|6037.84|6037.14|0
1735197180000|2024-12-26 07:13:00|||||||||10
1735197190000|2024-12-26 07:13:10|||||||||5
1735197220000|2024-12-26 07:13:40|6038.09|6037.39|6038.46|6037.76|6038.59|6037.89|6038.09|6037.39|34
1735197230000|2024-12-26 07:13:50|6038.21|6037.51|6038.46|6037.76|6038.46|6037.76|6038.21|6037.51|37
1735197240000|2024-12-26 07:14:00|6038.59|6037.89|6038.21|6037.51|6038.59|6037.89|6038.21|6037.51|9
1735197250000|2024-12-26 07:14:10|6038.34|6037.64|6038.34|6037.64|6038.34|6037.64|6038.34|6037.64|0
1735197260000|2024-12-26 07:14:20|6038.21|6037.51|6038.09|6037.39|6038.34|6037.64|6038.09|6037.39|3
1735197280000|2024-12-26 07:14:40|6038.21|6037.51|6038.34|6037.64|6038.34|6037.64|6038.21|6037.51|8
1735197300000|2024-12-26 07:15:00|6038.46|6037.76|6038.34|6037.64|6038.46|6037.76|6038.34|6037.64|9
1735197320000|2024-12-26 07:15:20|6038.09|6037.39|6038.09|6037.39|6038.09|6037.39|6038.09|6037.39|15
1735197330000|2024-12-26 07:15:30|||||||||5
1735197340000|2024-12-26 07:15:40|6038.34|6037.64|6038.34|6037.64|6038.34|6037.64|6038.34|6037.64|8
1735197370000|2024-12-26 07:16:10|6037.96|6037.26|6037.96|6037.26|6037.96|6037.26|6037.96|6037.26|10
1735197380000|2024-12-26 07:16:20|6038.09|6037.39|6038.09|6037.39|6038.09|6037.39|6038.09|6037.39|1
1735197410000|2024-12-26 07:16:50|||||||||1
1735197440000|2024-12-26 07:17:20|||||||||8
1735197450000|2024-12-26 07:17:30|6037.96|6037.26|6037.84|6037.14|6037.96|6037.26|6037.84|6037.14|6
1735197480000|2024-12-26 07:18:00|6037.96|6037.26|6037.96|6037.26|6037.96|6037.26|6037.96|6037.26|10
1735197490000|2024-12-26 07:18:10|6037.84|6037.14|6037.96|6037.26|6037.96|6037.26|6037.84|6037.14|7
1735197500000|2024-12-26 07:18:20|||||||||1
1735197520000|2024-12-26 07:18:40|6037.84|6037.14|6037.84|6037.14|6037.84|6037.14|6037.84|6037.14|0
1735197540000|2024-12-26 07:19:00|6037.71|6037.01|6037.34|6036.64|6037.71|6037.01|6037.21|6036.51|14
1735197560000|2024-12-26 07:19:20|6037.59|6036.89|6037.59|6036.89|6037.59|6036.89|6037.59|6036.89|12
1735197590000|2024-12-26 07:19:50|6037.84|6037.14|6037.84|6037.14|6037.84|6037.14|6037.84|6037.14|15
1735197650000|2024-12-26 07:20:50|6038.09|6037.39|6037.96|6037.26|6038.09|6037.39|6037.84|6037.14|19
1735197660000|2024-12-26 07:21:00|6038.09|6037.39|6038.09|6037.39|6038.09|6037.39|6038.09|6037.39|0
1735197680000|2024-12-26 07:21:20|6037.96|6037.26|6037.84|6037.14|6037.96|6037.26|6037.84|6037.14|4
1735197690000|2024-12-26 07:21:30|6037.96|6037.26|6037.96|6037.26|6037.96|6037.26|6037.96|6037.26|0
1735197700000|2024-12-26 07:21:40|6038.09|6037.39|6038.09|6037.39|6038.09|6037.39|6038.09|6037.39|1
1735197720000|2024-12-26 07:22:00|6038.34|6037.64|6038.34|6037.64|6038.34|6037.64|6038.34|6037.64|7
1735197730000|2024-12-26 07:22:10|6038.21|6037.51|6038.34|6037.64|6038.34|6037.64|6038.21|6037.51|15
1735197750000|2024-12-26 07:22:30|||||||||4
1735197800000|2024-12-26 07:23:20|||||||||3
1735197820000|2024-12-26 07:23:40|||||||||2
1735197840000|2024-12-26 07:24:00|||||||||2
1735197930000|2024-12-26 07:25:30|||||||||14
1735197940000|2024-12-26 07:25:40|6038.21|6037.51|6038.21|6037.51|6038.34|6037.64|6038.21|6037.51|7
1735197950000|2024-12-26 07:25:50|6038.09|6037.39|6038.34|6037.64|6038.34|6037.64|6038.09|6037.39|5
1735197960000|2024-12-26 07:26:00|6038.21|6037.51|6038.21|6037.51|6038.21|6037.51|6038.21|6037.51|2
1735197970000|2024-12-26 07:26:10|6038.34|6037.64|6038.34|6037.64|6038.34|6037.64|6038.34|6037.64|0
1735197980000|2024-12-26 07:26:20|||||||||2
1735198020000|2024-12-26 07:27:00|6037.84|6037.14|6037.84|6037.14|6037.96|6037.26|6037.84|6037.14|20
1735198030000|2024-12-26 07:27:10|6037.59|6036.89|6037.59|6036.89|6037.84|6037.14|6037.59|6036.89|26
1735198040000|2024-12-26 07:27:20|6037.34|6036.64|6037.34|6036.64|6037.34|6036.64|6037.34|6036.64|24
1735198050000|2024-12-26 07:27:30|6037.59|6036.89|6037.59|6036.89|6037.59|6036.89|6037.59|6036.89|14
1735198100000|2024-12-26 07:28:20|||||||||2
1735198110000|2024-12-26 07:28:30|||||||||1
1735198140000|2024-12-26 07:29:00|6037.46|6036.76|6037.46|6036.76|6037.46|6036.76|6037.34|6036.64|18
1735198150000|2024-12-26 07:29:10|6037.59|6036.89|6037.59|6036.89|6037.59|6036.89|6037.59|6036.89|0
1735198190000|2024-12-26 07:29:50|6037.84|6037.14|6037.84|6037.14|6037.84|6037.14|6037.71|6037.01|22
1735198200000|2024-12-26 07:30:00|6037.96|6037.26|6037.84|6037.14|6038.09|6037.39|6037.84|6037.14|36
1735198260000|2024-12-26 07:31:00|6037.71|6037.01|6037.84|6037.14|6037.84|6037.14|6037.71|6037.01|19
1735198270000|2024-12-26 07:31:10|6037.71|6037.01|6037.59|6036.89|6037.84|6037.14|6037.59|6036.89|3
1735198320000|2024-12-26 07:32:00|6037.71|6037.01|6037.59|6036.89|6037.71|6037.01|6037.59|6036.89|13
1735198330000|2024-12-26 07:32:10|6037.71|6037.01|6037.84|6037.14|6037.84|6037.14|6037.71|6037.01|6
1735198360000|2024-12-26 07:32:40|||||||||1
1735198380000|2024-12-26 07:33:00|6037.59|6036.89|6037.59|6036.89|6037.59|6036.89|6037.59|6036.89|13
1735198390000|2024-12-26 07:33:10|6037.84|6037.14|6037.84|6037.14|6037.84|6037.14|6037.84|6037.14|7
1735198400000|2024-12-26 07:33:20|6037.71|6037.01|6037.59|6036.89|6037.71|6037.01|6037.59|6036.89|4
1735198430000|2024-12-26 07:33:50|||||||||1
1735198460000|2024-12-26 07:34:20|||||||||1
1735198500000|2024-12-26 07:35:00|||||||||4
1735198560000|2024-12-26 07:36:00|||||||||17
1735198570000|2024-12-26 07:36:10|6037.71|6037.01|6038.09|6037.39|6038.09|6037.39|6037.71|6037.01|19
1735198590000|2024-12-26 07:36:30|||||||||5
1735198610000|2024-12-26 07:36:50|||||||||71
1735198640000|2024-12-26 07:37:20|||||||||5
1735198700000|2024-12-26 07:38:20|6037.84|6037.14|6037.84|6037.14|6037.84|6037.14|6037.71|6037.01|43
1735198710000|2024-12-26 07:38:30|||||||||4
1735198730000|2024-12-26 07:38:50|6037.71|6037.01|6038.09|6037.39|6038.09|6037.39|6037.71|6037.01|10
1735198780000|2024-12-26 07:39:40|||||||||18
1735198810000|2024-12-26 07:40:10|6037.84|6037.14|6037.84|6037.14|6038.09|6037.39|6037.84|6037.14|32
1735198820000|2024-12-26 07:40:20|6037.96|6037.26|6038.09|6037.39|6038.09|6037.39|6037.84|6037.14|4
1735198840000|2024-12-26 07:40:40|||||||||28
1735198960000|2024-12-26 07:42:40|||||||||30
1735199080000|2024-12-26 07:44:40|||||||||7
1735199130000|2024-12-26 07:45:30|||||||||158
1735199140000|2024-12-26 07:45:40|6037.84|6037.14|6038.09|6037.39|6038.09|6037.39|6037.84|6037.14|12
1735199150000|2024-12-26 07:45:50|6037.96|6037.26|6037.84|6037.14|6037.96|6037.26|6037.84|6037.14|8
1735199160000|2024-12-26 07:46:00|6037.96|6037.26|6038.09|6037.39|6038.09|6037.39|6037.96|6037.26|3
1735199170000|2024-12-26 07:46:10|6037.84|6037.14|6037.96|6037.26|6038.09|6037.39|6037.84|6037.14|31
1735199180000|2024-12-26 07:46:20|6037.84|6037.14|6038.09|6037.39|6038.09|6037.39|6037.84|6037.14|1
1735199200000|2024-12-26 07:46:40|||||||||27
1735199220000|2024-12-26 07:47:00|||||||||1
1735199280000|2024-12-26 07:48:00|||||||||6
1735199290000|2024-12-26 07:48:10|6037.84|6037.14|6037.84|6037.14|6037.84|6037.14|6037.84|6037.14|17
1735199300000|2024-12-26 07:48:20|6037.96|6037.26|6037.84|6037.14|6038.09|6037.39|6037.84|6037.14|9
1735199310000|2024-12-26 07:48:30|||||||||2
1735199330000|2024-12-26 07:48:50|6038.09|6037.39|6038.09|6037.39|6038.09|6037.39|6038.09|6037.39|5
1735199340000|2024-12-26 07:49:00|6037.96|6037.26|6038.09|6037.39|6038.09|6037.39|6037.96|6037.26|12
1735199350000|2024-12-26 07:49:10|||||||||1
1735199400000|2024-12-26 07:50:00|6038.21|6037.51|6039.59|6038.89|6039.59|6038.89|6038.21|6037.51|256
1735199410000|2024-12-26 07:50:10|6039.34|6038.64|6039.34|6038.64|6039.34|6038.64|6039.34|6038.64|10
1735199440000|2024-12-26 07:50:40|6039.59|6038.89|6039.59|6038.89|6039.59|6038.89|6039.59|6038.89|5
1735199460000|2024-12-26 07:51:00|6039.71|6039.01|6039.71|6039.01|6039.71|6039.01|6039.71|6039.01|26
1735199470000|2024-12-26 07:51:10|6039.84|6039.14|6039.84|6039.14|6039.84|6039.14|6039.84|6039.14|2
1735199480000|2024-12-26 07:51:20|||||||||9
1735199500000|2024-12-26 07:51:40|6039.59|6038.89|6039.59|6038.89|6039.59|6038.89|6039.59|6038.89|8
1735199510000|2024-12-26 07:51:50|||||||||4
1735199520000|2024-12-26 07:52:00|6039.46|6038.76|6039.59|6038.89|6039.59|6038.89|6039.46|6038.76|38
1735199580000|2024-12-26 07:53:00|6039.84|6039.14|6039.84|6039.14|6039.84|6039.14|6039.84|6039.14|9
1735199590000|2024-12-26 07:53:10|6039.59|6038.89|6039.71|6039.01|6039.84|6039.14|6039.59|6038.89|16
1735199600000|2024-12-26 07:53:20|6039.59|6038.89|6039.59|6038.89|6039.59|6038.89|6039.59|6038.89|0
1735199630000|2024-12-26 07:53:50|6039.34|6038.64|6039.09|6038.39|6039.34|6038.64|6039.09|6038.39|13
1735199640000|2024-12-26 07:54:00|6039.34|6038.64|6039.34|6038.64|6039.34|6038.64|6039.34|6038.64|5
1735199670000|2024-12-26 07:54:30|6039.59|6038.89|6039.34|6038.64|6039.59|6038.89|6039.34|6038.64|20
1735199740000|2024-12-26 07:55:40|6039.09|6038.39|6039.09|6038.39|6039.34|6038.64|6039.09|6038.39|17
1735199770000|2024-12-26 07:56:10|6039.21|6038.51|6039.34|6038.64|6039.34|6038.64|6039.21|6038.51|12
1735199780000|2024-12-26 07:56:20|6039.59|6038.89|6039.34|6038.64|6039.59|6038.89|6039.34|6038.64|22
1735199790000|2024-12-26 07:56:30|6039.21|6038.51|6039.21|6038.51|6039.21|6038.51|6039.21|6038.51|12
1735199800000|2024-12-26 07:56:40|6039.34|6038.64|6039.21|6038.51|6039.34|6038.64|6039.21|6038.51|2
1735199810000|2024-12-26 07:56:50|6039.09|6038.39|6038.84|6038.14|6039.09|6038.39|6038.84|6038.14|19
1735199820000|2024-12-26 07:57:00|6038.59|6037.89|6038.84|6038.14|6038.84|6038.14|6038.59|6037.89|15
1735199840000|2024-12-26 07:57:20|||||||||3
1735199850000|2024-12-26 07:57:30|||||||||1
1735199860000|2024-12-26 07:57:40|6038.71|6038.01|6038.71|6038.01|6038.71|6038.01|6038.71|6038.01|7
1735199880000|2024-12-26 07:58:00|6038.84|6038.14|6038.84|6038.14|6039.09|6038.39|6038.84|6038.14|25
1735199890000|2024-12-26 07:58:10|6038.96|6038.26|6039.09|6038.39|6039.09|6038.39|6038.84|6038.14|23
1735199910000|2024-12-26 07:58:30|6038.84|6038.14|6038.84|6038.14|6038.84|6038.14|6038.84|6038.14|17
1735199940000|2024-12-26 07:59:00|6039.09|6038.39|6039.09|6038.39|6039.09|6038.39|6038.96|6038.26|17
1735199960000|2024-12-26 07:59:20|6039.34|6038.64|6039.34|6038.64|6039.34|6038.64|6039.34|6038.64|5
1735199970000|2024-12-26 07:59:30|6039.09|6038.39|6039.09|6038.39|6039.21|6038.51|6039.09|6038.39|7
1735199990000|2024-12-26 07:59:50|6038.96|6038.26|6039.09|6038.39|6039.09|6038.39|6038.84|6038.14|23
1735200000000|2024-12-26 08:00:00|6038.96|6038.26|6038.34|6037.64|6038.96|6038.26|6038.21|6037.51|64
1735200010000|2024-12-26 08:00:10|6038.46|6037.76|6038.84|6038.14|6038.84|6038.14|6038.46|6037.76|13
1735200020000|2024-12-26 08:00:20|6038.96|6038.26|6038.84|6038.14|6039.09|6038.39|6038.84|6038.14|14
1735200030000|2024-12-26 08:00:30|6038.96|6038.26|6038.59|6037.89|6038.96|6038.26|6038.59|6037.89|19
1735200040000|2024-12-26 08:00:40|6038.71|6038.01|6038.84|6038.14|6038.84|6038.14|6038.59|6037.89|10
1735200050000|2024-12-26 08:00:50|6038.59|6037.89|6038.59|6037.89|6038.59|6037.89|6038.59|6037.89|15
1735200060000|2024-12-26 08:01:00|6038.46|6037.76|6038.59|6037.89|6038.59|6037.89|6038.34|6037.64|16
1735200070000|2024-12-26 08:01:10|||||||||3
1735200080000|2024-12-26 08:01:20|6038.34|6037.64|6038.59|6037.89|6038.59|6037.89|6038.09|6037.39|29
1735200090000|2024-12-26 08:01:30|||||||||1
1735200100000|2024-12-26 08:01:40|6038.34|6037.64|6038.09|6037.39|6038.34|6037.64|6038.09|6037.39|23
1735200110000|2024-12-26 08:01:50|6038.21|6037.51|6038.34|6037.64|6038.34|6037.64|6038.21|6037.51|25
1735200120000|2024-12-26 08:02:00|6038.09|6037.39|6037.84|6037.14|6038.21|6037.51|6037.84|6037.14|61
1735200130000|2024-12-26 08:02:10|6037.59|6036.89|6037.84|6037.14|6038.09|6037.39|6037.59|6036.89|35
1735200140000|2024-12-26 08:02:20|||||||||8
1735200150000|2024-12-26 08:02:30|6037.59|6036.89|6037.34|6036.64|6037.59|6036.89|6037.34|6036.64|25
1735200170000|2024-12-26 08:02:50|6037.21|6036.51|6036.09|6035.39|6037.21|6036.51|6035.84|6035.14|280
1735200180000|2024-12-26 08:03:00|6036.21|6035.51|6036.84|6036.14|6037.09|6036.39|6036.21|6035.51|64
1735200190000|2024-12-26 08:03:10|6036.59|6035.89|6036.59|6035.89|6036.59|6035.89|6036.59|6035.89|22
1735200200000|2024-12-26 08:03:20|6036.71|6036.01|6036.71|6036.01|6036.84|6036.14|6036.71|6036.01|51
1735200210000|2024-12-26 08:03:30|6036.59|6035.89|6036.34|6035.64|6036.84|6036.14|6036.34|6035.64|96
1735200220000|2024-12-26 08:03:40|6036.46|6035.76|6036.21|6035.51|6036.46|6035.76|6036.09|6035.39|46
1735200230000|2024-12-26 08:03:50|6036.34|6035.64|6036.59|6035.89|6036.84|6036.14|6036.34|6035.64|32
1735200240000|2024-12-26 08:04:00|6036.34|6035.64|6036.34|6035.64|6036.59|6035.89|6036.34|6035.64|27
1735200250000|2024-12-26 08:04:10|6036.21|6035.51|6035.09|6034.39|6036.21|6035.51|6034.84|6034.14|197
1735200260000|2024-12-26 08:04:20|6034.96|6034.26|6035.59|6034.89|6035.84|6035.14|6034.84|6034.14|70
1735200270000|2024-12-26 08:04:30|6035.46|6034.76|6035.34|6034.64|6035.46|6034.76|6035.34|6034.64|11
1735200280000|2024-12-26 08:04:40|6035.09|6034.39|6034.84|6034.14|6035.09|6034.39|6034.59|6033.89|60
1735200300000|2024-12-26 08:05:00|6034.96|6034.26|6034.84|6034.14|6034.96|6034.26|6034.46|6033.76|68
1735200310000|2024-12-26 08:05:10|6034.96|6034.26|6035.34|6034.64|6035.34|6034.64|6034.96|6034.26|29
1735200320000|2024-12-26 08:05:20|6035.21|6034.51|6035.21|6034.51|6035.34|6034.64|6035.09|6034.39|13
1735200330000|2024-12-26 08:05:30|6035.34|6034.64|6035.46|6034.76|6035.59|6034.89|6035.34|6034.64|13
1735200340000|2024-12-26 08:05:40|6035.59|6034.89|6035.34|6034.64|6035.59|6034.89|6035.34|6034.64|13
1735200350000|2024-12-26 08:05:50|||||||||1
1735200360000|2024-12-26 08:06:00|6035.21|6034.51|6035.34|6034.64|6035.46|6034.76|6035.09|6034.39|49
1735200370000|2024-12-26 08:06:10|6035.46|6034.76|6035.34|6034.64|6035.46|6034.76|6035.34|6034.64|25
1735200380000|2024-12-26 08:06:20|6035.59|6034.89|6035.59|6034.89|6035.59|6034.89|6035.34|6034.64|41
1735200390000|2024-12-26 08:06:30|6035.46|6034.76|6035.59|6034.89|6035.59|6034.89|6035.46|6034.76|21
1735200400000|2024-12-26 08:06:40|6035.21|6034.51|6035.34|6034.64|6035.34|6034.64|6035.21|6034.51|35
1735200420000|2024-12-26 08:07:00|6035.59|6034.89|6035.84|6035.14|6035.84|6035.14|6035.59|6034.89|19
1735200440000|2024-12-26 08:07:20|||||||||4
1735200450000|2024-12-26 08:07:30|6035.09|6034.39|6034.09|6033.39|6035.09|6034.39|6034.09|6033.39|136
1735200460000|2024-12-26 08:07:40|6033.84|6033.14|6034.09|6033.39|6034.09|6033.39|6033.84|6033.14|45
1735200470000|2024-12-26 08:07:50|6033.84|6033.14|6033.84|6033.14|6034.09|6033.39|6033.71|6033.01|50
1735200480000|2024-12-26 08:08:00|6033.71|6033.01|6033.59|6032.89|6034.09|6033.39|6033.59|6032.89|47
1735200490000|2024-12-26 08:08:10|6033.71|6033.01|6033.59|6032.89|6033.84|6033.14|6033.59|6032.89|8
1735200500000|2024-12-26 08:08:20|6033.71|6033.01|6033.84|6033.14|6033.84|6033.14|6033.59|6032.89|19
1735200510000|2024-12-26 08:08:30|||||||||18
1735200520000|2024-12-26 08:08:40|6033.71|6033.01|6033.84|6033.14|6033.84|6033.14|6033.71|6033.01|13
1735200530000|2024-12-26 08:08:50|6033.71|6033.01|6033.84|6033.14|6033.84|6033.14|6033.71|6033.01|9
1735200540000|2024-12-26 08:09:00|6033.71|6033.01|6033.84|6033.14|6033.84|6033.14|6033.59|6032.89|14
1735200550000|2024-12-26 08:09:10|6033.96|6033.26|6034.34|6033.64|6034.34|6033.64|6033.96|6033.26|46
1735200560000|2024-12-26 08:09:20|6034.46|6033.76|6034.59|6033.89|6034.59|6033.89|6034.46|6033.76|13
1735200570000|2024-12-26 08:09:30|||||||||1
1735200580000|2024-12-26 08:09:40|6034.71|6034.01|6034.84|6034.14|6034.84|6034.14|6034.59|6033.89|7
1735200590000|2024-12-26 08:09:50|||||||||4
1735200600000|2024-12-26 08:10:00|6035.21|6034.51|6034.84|6034.14|6035.21|6034.51|6034.84|6034.14|31
1735200620000|2024-12-26 08:10:20|6034.59|6033.89|6034.59|6033.89|6034.59|6033.89|6034.59|6033.89|6
1735200630000|2024-12-26 08:10:30|6034.71|6034.01|6034.71|6034.01|6034.71|6034.01|6034.59|6033.89|9
1735200640000|2024-12-26 08:10:40|6034.59|6033.89|6035.09|6034.39|6035.09|6034.39|6034.59|6033.89|6
1735200660000|2024-12-26 08:11:00|6034.96|6034.26|6035.34|6034.64|6035.34|6034.64|6034.96|6034.26|38
1735200680000|2024-12-26 08:11:20|6034.96|6034.26|6034.84|6034.14|6035.09|6034.39|6034.71|6034.01|47
1735200690000|2024-12-26 08:11:30|6035.09|6034.39|6035.09|6034.39|6035.09|6034.39|6035.09|6034.39|7
1735200700000|2024-12-26 08:11:40|6034.96|6034.26|6034.84|6034.14|6034.96|6034.26|6034.84|6034.14|25
1735200710000|2024-12-26 08:11:50|6034.59|6033.89|6034.59|6033.89|6034.84|6034.14|6034.59|6033.89|18
1735200720000|2024-12-26 08:12:00|6034.34|6033.64|6034.59|6033.89|6034.59|6033.89|6034.34|6033.64|62
1735200740000|2024-12-26 08:12:20|6034.71|6034.01|6034.59|6033.89|6034.84|6034.14|6034.59|6033.89|23
1735200750000|2024-12-26 08:12:30|6034.34|6033.64|6034.34|6033.64|6034.34|6033.64|6034.34|6033.64|19
1735200760000|2024-12-26 08:12:40|6034.46|6033.76|6034.59|6033.89|6034.59|6033.89|6034.46|6033.76|6
1735200770000|2024-12-26 08:12:50|6034.71|6034.01|6034.34|6033.64|6034.71|6034.01|6034.34|6033.64|28
1735200780000|2024-12-26 08:13:00|6034.46|6033.76|6034.46|6033.76|6034.46|6033.76|6034.34|6033.64|11
1735200790000|2024-12-26 08:13:10|6034.34|6033.64|6034.09|6033.39|6034.34|6033.64|6034.09|6033.39|20
1735200810000|2024-12-26 08:13:30|6034.34|6033.64|6034.34|6033.64|6034.34|6033.64|6034.34|6033.64|38
1735200820000|2024-12-26 08:13:40|6034.71|6034.01|6034.59|6033.89|6034.84|6034.14|6034.59|6033.89|37
1735200830000|2024-12-26 08:13:50|6034.34|6033.64|6034.34|6033.64|6034.34|6033.64|6034.21|6033.51|31
1735200840000|2024-12-26 08:14:00|||||||||1
1735200850000|2024-12-26 08:14:10|||||||||2
1735200860000|2024-12-26 08:14:20|6034.59|6033.89|6034.59|6033.89|6034.59|6033.89|6034.59|6033.89|16
1735200880000|2024-12-26 08:14:40|||||||||2
1735200890000|2024-12-26 08:14:50|||||||||5
1735200900000|2024-12-26 08:15:00|6034.46|6033.76|6034.09|6033.39|6034.46|6033.76|6033.84|6033.14|60
1735200910000|2024-12-26 08:15:10|||||||||4
1735200930000|2024-12-26 08:15:30|6033.96|6033.26|6033.59|6032.89|6033.96|6033.26|6033.34|6032.64|26
1735200940000|2024-12-26 08:15:40|6033.46|6032.76|6033.34|6032.64|6033.46|6032.76|6033.09|6032.39|59
1735200950000|2024-12-26 08:15:50|6033.09|6032.39|6033.09|6032.39|6033.34|6032.64|6033.09|6032.39|19
1735200960000|2024-12-26 08:16:00|6033.34|6032.64|6033.84|6033.14|6033.84|6033.14|6033.34|6032.64|41
1735200970000|2024-12-26 08:16:10|6033.96|6033.26|6033.59|6032.89|6033.96|6033.26|6033.59|6032.89|23
1735200990000|2024-12-26 08:16:30|6033.46|6032.76|6033.09|6032.39|6033.46|6032.76|6033.09|6032.39|19
1735201000000|2024-12-26 08:16:40|6033.34|6032.64|6032.71|6032.01|6033.34|6032.64|6032.71|6032.01|108
1735201010000|2024-12-26 08:16:50|6032.34|6031.64|6031.59|6030.89|6032.34|6031.64|6030.84|6030.14|499
1735201020000|2024-12-26 08:17:00|6031.71|6031.01|6032.34|6031.64|6032.34|6031.64|6031.71|6031.01|94
1735201030000|2024-12-26 08:17:10|6032.46|6031.76|6032.46|6031.76|6032.46|6031.76|6032.34|6031.64|32
1735201040000|2024-12-26 08:17:20|6032.59|6031.89|6032.34|6031.64|6032.59|6031.89|6032.34|6031.64|5
1735201050000|2024-12-26 08:17:30|6032.09|6031.39|6032.34|6031.64|6032.34|6031.64|6032.09|6031.39|22
1735201060000|2024-12-26 08:17:40|||||||||20
1735201070000|2024-12-26 08:17:50|6032.09|6031.39|6032.34|6031.64|6032.34|6031.64|6032.09|6031.39|13
1735201080000|2024-12-26 08:18:00|||||||||7
1735201090000|2024-12-26 08:18:10|6032.21|6031.51|6032.09|6031.39|6032.34|6031.64|6032.09|6031.39|28
1735201100000|2024-12-26 08:18:20|6032.21|6031.51|6031.34|6030.64|6032.34|6031.64|6031.34|6030.64|80
1735201110000|2024-12-26 08:18:30|6030.84|6030.14|6031.09|6030.39|6031.09|6030.39|6030.71|6030.01|100
1735201120000|2024-12-26 08:18:40|6030.96|6030.26|6030.96|6030.26|6030.96|6030.26|6030.84|6030.14|29
1735201130000|2024-12-26 08:18:50|6030.84|6030.14|6030.84|6030.14|6030.84|6030.14|6030.34|6029.64|43
1735201140000|2024-12-26 08:19:00|6030.96|6030.26|6031.34|6030.64|6031.34|6030.64|6030.96|6030.26|19
1735201150000|2024-12-26 08:19:10|||||||||5
1735201160000|2024-12-26 08:19:20|6031.21|6030.51|6031.09|6030.39|6031.21|6030.51|6031.09|6030.39|7
1735201170000|2024-12-26 08:19:30|6031.34|6030.64|6031.34|6030.64|6031.34|6030.64|6031.34|6030.64|22
1735201180000|2024-12-26 08:19:40|6031.46|6030.76|6031.59|6030.89|6031.59|6030.89|6031.34|6030.64|25
1735201190000|2024-12-26 08:19:50|6031.46|6030.76|6031.21|6030.51|6031.59|6030.89|6031.21|6030.51|31
1735201200000|2024-12-26 08:20:00|6031.34|6030.64|6030.09|6029.39|6031.34|6030.64|6029.59|6028.89|157
1735201210000|2024-12-26 08:20:10|6029.84|6029.14|6030.09|6029.39|6030.09|6029.39|6029.84|6029.14|15
1735201220000|2024-12-26 08:20:20|6030.21|6029.51|6030.09|6029.39|6030.46|6029.76|6029.96|6029.26|24
1735201230000|2024-12-26 08:20:30|6029.84|6029.14|6029.84|6029.14|6029.84|6029.14|6029.84|6029.14|21
1735201240000|2024-12-26 08:20:40|6029.71|6029.01|6029.34|6028.64|6029.71|6029.01|6029.34|6028.64|50
1735201250000|2024-12-26 08:20:50|6029.21|6028.51|6029.34|6028.64|6029.34|6028.64|6029.09|6028.39|36
1735201260000|2024-12-26 08:21:00|6029.46|6028.76|6029.34|6028.64|6029.59|6028.89|6029.09|6028.39|63
1735201270000|2024-12-26 08:21:10|6029.46|6028.76|6029.09|6028.39|6029.59|6028.89|6029.09|6028.39|25
1735201280000|2024-12-26 08:21:20|6029.34|6028.64|6029.84|6029.14|6030.09|6029.39|6029.34|6028.64|125
1735201290000|2024-12-26 08:21:30|6030.09|6029.39|6030.34|6029.64|6030.34|6029.64|6030.09|6029.39|32
1735201300000|2024-12-26 08:21:40|6030.21|6029.51|6029.84|6029.14|6030.21|6029.51|6029.84|6029.14|11
1735201310000|2024-12-26 08:21:50|6029.59|6028.89|6029.21|6028.51|6029.59|6028.89|6029.09|6028.39|21
1735201320000|2024-12-26 08:22:00|6029.34|6028.64|6029.09|6028.39|6029.59|6028.89|6029.09|6028.39|59
1735201330000|2024-12-26 08:22:10|6029.21|6028.51|6029.34|6028.64|6029.34|6028.64|6029.21|6028.51|5
1735201340000|2024-12-26 08:22:20|6029.21|6028.51|6029.34|6028.64|6029.34|6028.64|6029.21|6028.51|3
1735201350000|2024-12-26 08:22:30|6029.59|6028.89|6029.21|6028.51|6029.59|6028.89|6029.21|6028.51|19
1735201360000|2024-12-26 08:22:40|6029.34|6028.64|6029.34|6028.64|6029.34|6028.64|6029.09|6028.39|4
1735201370000|2024-12-26 08:22:50|6029.21|6028.51|6029.59|6028.89|6029.59|6028.89|6029.09|6028.39|18
1735201380000|2024-12-26 08:23:00|6029.46|6028.76|6029.09|6028.39|6029.46|6028.76|6028.84|6028.14|32
1735201390000|2024-12-26 08:23:10|6028.84|6028.14|6028.84|6028.14|6028.84|6028.14|6028.84|6028.14|1
1735201400000|2024-12-26 08:23:20|6029.09|6028.39|6028.71|6028.01|6029.09|6028.39|6028.71|6028.01|100
1735201410000|2024-12-26 08:23:30|6028.59|6027.89|6028.84|6028.14|6028.84|6028.14|6028.59|6027.89|20
1735201420000|2024-12-26 08:23:40|6028.71|6028.01|6028.59|6027.89|6028.84|6028.14|6028.34|6027.64|24
1735201430000|2024-12-26 08:23:50|6028.84|6028.14|6028.84|6028.14|6028.84|6028.14|6028.84|6028.14|18
1735201440000|2024-12-26 08:24:00|6028.71|6028.01|6028.59|6027.89|6028.71|6028.01|6028.34|6027.64|27
1735201450000|2024-12-26 08:24:10|6028.71|6028.01|6028.59|6027.89|6028.71|6028.01|6028.59|6027.89|10
1735201460000|2024-12-26 08:24:20|6028.71|6028.01|6028.84|6028.14|6028.84|6028.14|6028.71|6028.01|11
1735201470000|2024-12-26 08:24:30|6028.59|6027.89|6028.59|6027.89|6028.84|6028.14|6028.59|6027.89|23
1735201480000|2024-12-26 08:24:40|6028.34|6027.64|6028.21|6027.51|6028.34|6027.64|6028.09|6027.39|45
1735201490000|2024-12-26 08:24:50|6028.09|6027.39|6025.84|6025.14|6028.21|6027.51|6025.34|6024.64|490
1735201500000|2024-12-26 08:25:00|6025.59|6024.89|6026.34|6025.64|6026.59|6025.89|6025.59|6024.89|110
1735201510000|2024-12-26 08:25:10|6026.21|6025.51|6026.46|6025.76|6026.84|6026.14|6026.09|6025.39|81
1735201520000|2024-12-26 08:25:20|6026.34|6025.64|6027.09|6026.39|6027.34|6026.64|6026.34|6025.64|69
1735201530000|2024-12-26 08:25:30|6027.21|6026.51|6027.59|6026.89|6027.59|6026.89|6027.21|6026.51|25
1735201540000|2024-12-26 08:25:40|6027.84|6027.14|6027.71|6027.01|6028.09|6027.39|6027.59|6026.89|62
1735201550000|2024-12-26 08:25:50|6027.84|6027.14|6026.59|6025.89|6027.84|6027.14|6026.59|6025.89|78
1735201560000|2024-12-26 08:26:00|6026.84|6026.14|6026.59|6025.89|6027.09|6026.39|6026.59|6025.89|48
1735201570000|2024-12-26 08:26:10|6026.71|6026.01|6027.09|6026.39|6027.09|6026.39|6026.59|6025.89|16
1735201580000|2024-12-26 08:26:20|6026.96|6026.26|6026.34|6025.64|6027.09|6026.39|6026.34|6025.64|93
1735201590000|2024-12-26 08:26:30|6026.21|6025.51|6026.34|6025.64|6026.34|6025.64|6026.09|6025.39|30
1735201600000|2024-12-26 08:26:40|6026.21|6025.51|6025.09|6024.39|6026.34|6025.64|6025.09|6024.39|82
1735201610000|2024-12-26 08:26:50|6025.21|6024.51|6025.96|6025.26|6026.09|6025.39|6025.21|6024.51|42
1735201620000|2024-12-26 08:27:00|6026.09|6025.39|6025.71|6025.01|6026.59|6025.89|6025.59|6024.89|67
1735201630000|2024-12-26 08:27:10|6025.84|6025.14|6026.34|6025.64|6026.34|6025.64|6025.59|6024.89|31
1735201640000|2024-12-26 08:27:20|6026.09|6025.39|6026.84|6026.14|6026.84|6026.14|6025.84|6025.14|41
1735201650000|2024-12-26 08:27:30|6026.71|6026.01|6026.59|6025.89|6026.84|6026.14|6026.59|6025.89|26
1735201660000|2024-12-26 08:27:40|6026.71|6026.01|6026.34|6025.64|6026.84|6026.14|6026.34|6025.64|45
1735201670000|2024-12-26 08:27:50|6026.84|6026.14|6027.09|6026.39|6027.09|6026.39|6026.84|6026.14|16
1735201680000|2024-12-26 08:28:00|6027.34|6026.64|6027.59|6026.89|6027.84|6027.14|6027.34|6026.64|44
1735201690000|2024-12-26 08:28:10|6027.34|6026.64|6027.59|6026.89|6027.59|6026.89|6027.34|6026.64|12
1735201700000|2024-12-26 08:28:20|6027.71|6027.01|6027.71|6027.01|6027.84|6027.14|6027.59|6026.89|6
1735201710000|2024-12-26 08:28:30|6027.84|6027.14|6027.84|6027.14|6027.84|6027.14|6027.84|6027.14|2
1735201720000|2024-12-26 08:28:40|6027.96|6027.26|6028.09|6027.39|6028.09|6027.39|6027.96|6027.26|13
1735201730000|2024-12-26 08:28:50|6027.96|6027.26|6027.59|6026.89|6027.96|6027.26|6027.59|6026.89|24
1735201740000|2024-12-26 08:29:00|6027.34|6026.64|6027.09|6026.39|6027.59|6026.89|6027.09|6026.39|21
1735201750000|2024-12-26 08:29:10|6027.21|6026.51|6027.09|6026.39|6027.21|6026.51|6027.09|6026.39|25
1735201760000|2024-12-26 08:29:20|6027.21|6026.51|6027.34|6026.64|6027.34|6026.64|6027.09|6026.39|9
1735201770000|2024-12-26 08:29:30|6027.21|6026.51|6027.34|6026.64|6027.34|6026.64|6027.21|6026.51|9
1735201780000|2024-12-26 08:29:40|6027.59|6026.89|6027.84|6027.14|6027.84|6027.14|6027.59|6026.89|9
1735201790000|2024-12-26 08:29:50|||||||||10
1735201800000|2024-12-26 08:30:00|6027.71|6027.01|6028.09|6027.39|6028.46|6027.76|6027.71|6027.01|48
1735201810000|2024-12-26 08:30:10|6027.96|6027.26|6027.46|6026.76|6027.96|6027.26|6027.46|6026.76|76
1735201820000|2024-12-26 08:30:20|6027.09|6026.39|6026.84|6026.14|6027.09|6026.39|6026.84|6026.14|25
1735201830000|2024-12-26 08:30:30|6026.71|6026.01|6026.84|6026.14|6026.84|6026.14|6026.71|6026.01|14
1735201840000|2024-12-26 08:30:40|6026.71|6026.01|6026.34|6025.64|6026.84|6026.14|6026.34|6025.64|53
1735201850000|2024-12-26 08:30:50|6026.09|6025.39|6025.84|6025.14|6026.09|6025.39|6025.84|6025.14|40
1735201860000|2024-12-26 08:31:00|6025.59|6024.89|6025.84|6025.14|6026.59|6025.89|6025.59|6024.89|104
1735201870000|2024-12-26 08:31:10|6026.09|6025.39|6026.09|6025.39|6026.34|6025.64|6026.09|6025.39|64
1735201880000|2024-12-26 08:31:20|6026.21|6025.51|6024.21|6023.51|6026.34|6025.64|6024.09|6023.39|216
1735201890000|2024-12-26 08:31:30|6024.59|6023.89|6024.09|6023.39|6024.84|6024.14|6023.59|6022.89|167
1735201900000|2024-12-26 08:31:40|6024.21|6023.51|6024.34|6023.64|6024.34|6023.64|6023.84|6023.14|53
1735201910000|2024-12-26 08:31:50|6024.09|6023.39|6023.96|6023.26|6024.09|6023.39|6023.84|6023.14|14
1735201920000|2024-12-26 08:32:00|6023.84|6023.14|6023.34|6022.64|6023.96|6023.26|6022.84|6022.14|166
1735201930000|2024-12-26 08:32:10|6023.21|6022.51|6023.34|6022.64|6023.34|6022.64|6023.09|6022.39|18
1735201940000|2024-12-26 08:32:20|6023.46|6022.76|6023.59|6022.89|6023.84|6023.14|6023.46|6022.76|40
1735201950000|2024-12-26 08:32:30|6023.34|6022.64|6023.34|6022.64|6023.34|6022.64|6023.09|6022.39|43
1735201960000|2024-12-26 08:32:40|6023.09|6022.39|6021.84|6021.14|6023.59|6022.89|6021.84|6021.14|227
1735201970000|2024-12-26 08:32:50|6021.71|6021.01|6021.09|6020.39|6021.71|6021.01|6020.84|6020.14|148
1735201980000|2024-12-26 08:33:00|6021.21|6020.51|6025.46|6024.76|6025.84|6025.14|6021.21|6020.51|746
1735201990000|2024-12-26 08:33:10|6025.09|6024.39|6025.59|6024.89|6025.59|6024.89|6024.96|6024.26|155
1735202000000|2024-12-26 08:33:20|6025.96|6025.26|6026.09|6025.39|6026.34|6025.64|6025.34|6024.64|113
1735202010000|2024-12-26 08:33:30|6026.21|6025.51|6026.34|6025.64|6026.59|6025.89|6026.21|6025.51|42
1735202020000|2024-12-26 08:33:40|6026.09|6025.39|6025.59|6024.89|6026.09|6025.39|6025.59|6024.89|61
1735202030000|2024-12-26 08:33:50|6025.84|6025.14|6025.34|6024.64|6025.84|6025.14|6025.09|6024.39|56
1735202040000|2024-12-26 08:34:00|6025.59|6024.89|6026.59|6025.89|6026.59|6025.89|6025.46|6024.76|81
1735202050000|2024-12-26 08:34:10|6027.09|6026.39|6027.09|6026.39|6028.09|6027.39|6026.84|6026.14|194
1735202060000|2024-12-26 08:34:20|6027.21|6026.51|6028.71|6028.01|6028.71|6028.01|6027.21|6026.51|149
1735202070000|2024-12-26 08:34:30|6028.59|6027.89|6028.59|6027.89|6028.84|6028.14|6028.46|6027.76|57
1735202080000|2024-12-26 08:34:40|6028.84|6028.14|6028.84|6028.14|6028.84|6028.14|6028.59|6027.89|40
1735202090000|2024-12-26 08:34:50|6028.59|6027.89|6028.34|6027.64|6028.59|6027.89|6028.34|6027.64|41
1735202100000|2024-12-26 08:35:00|6028.84|6028.14|6028.34|6027.64|6029.09|6028.39|6028.34|6027.64|121
1735202110000|2024-12-26 08:35:10|6028.46|6027.76|6028.34|6027.64|6028.46|6027.76|6028.34|6027.64|23
1735202120000|2024-12-26 08:35:20|6027.59|6026.89|6027.59|6026.89|6028.09|6027.39|6027.34|6026.64|90
1735202130000|2024-12-26 08:35:30|6027.46|6026.76|6027.46|6026.76|6027.59|6026.89|6027.34|6026.64|4
1735202140000|2024-12-26 08:35:40|6027.34|6026.64|6026.96|6026.26|6027.46|6026.76|6026.84|6026.14|22
1735202150000|2024-12-26 08:35:50|6027.09|6026.39|6027.09|6026.39|6027.34|6026.64|6027.09|6026.39|28
1735202160000|2024-12-26 08:36:00|6026.84|6026.14|6026.59|6025.89|6027.09|6026.39|6026.34|6025.64|47
1735202170000|2024-12-26 08:36:10|6026.46|6025.76|6027.34|6026.64|6027.59|6026.89|6026.34|6025.64|78
1735202180000|2024-12-26 08:36:20|6027.21|6026.51|6027.59|6026.89|6027.71|6027.01|6027.21|6026.51|40
1735202190000|2024-12-26 08:36:30|6027.46|6026.76|6027.71|6027.01|6027.71|6027.01|6027.46|6026.76|24
1735202200000|2024-12-26 08:36:40|6027.84|6027.14|6027.59|6026.89|6027.84|6027.14|6027.59|6026.89|3
1735202210000|2024-12-26 08:36:50|6027.71|6027.01|6026.96|6026.26|6027.71|6027.01|6026.84|6026.14|48
1735202220000|2024-12-26 08:37:00|6027.09|6026.39|6026.21|6025.51|6027.09|6026.39|6026.09|6025.39|101
1735202230000|2024-12-26 08:37:10|6026.09|6025.39|6026.34|6025.64|6026.34|6025.64|6025.84|6025.14|47
1735202240000|2024-12-26 08:37:20|6026.21|6025.51|6026.34|6025.64|6026.34|6025.64|6026.09|6025.39|37
1735202250000|2024-12-26 08:37:30|6026.46|6025.76|6026.84|6026.14|6026.84|6026.14|6026.34|6025.64|16
1735202260000|2024-12-26 08:37:40|6026.71|6026.01|6026.59|6025.89|6026.71|6026.01|6026.59|6025.89|4
1735202270000|2024-12-26 08:37:50|6026.34|6025.64|6026.59|6025.89|6026.59|6025.89|6026.34|6025.64|16
1735202280000|2024-12-26 08:38:00|6026.46|6025.76|6026.09|6025.39|6026.46|6025.76|6025.96|6025.26|9
1735202290000|2024-12-26 08:38:10|6025.96|6025.26|6025.59|6024.89|6025.96|6025.26|6025.34|6024.64|28
1735202300000|2024-12-26 08:38:20|6025.71|6025.01|6025.59|6024.89|6025.71|6025.01|6025.59|6024.89|20
1735202310000|2024-12-26 08:38:30|6025.71|6025.01|6025.59|6024.89|6025.71|6025.01|6025.59|6024.89|39
1735202330000|2024-12-26 08:38:50|6025.46|6024.76|6025.59|6024.89|6025.59|6024.89|6025.46|6024.76|6
1735202340000|2024-12-26 08:39:00|6025.46|6024.76|6026.21|6025.51|6026.34|6025.64|6025.46|6024.76|25
1735202350000|2024-12-26 08:39:10|6026.09|6025.39|6026.59|6025.89|6026.59|6025.89|6026.09|6025.39|23
1735202360000|2024-12-26 08:39:20|6026.71|6026.01|6026.84|6026.14|6026.84|6026.14|6026.71|6026.01|7
1735202370000|2024-12-26 08:39:30|6026.96|6026.26|6026.84|6026.14|6026.96|6026.26|6026.71|6026.01|17
1735202380000|2024-12-26 08:39:40|6026.96|6026.26|6027.09|6026.39|6027.34|6026.64|6026.96|6026.26|34
1735202390000|2024-12-26 08:39:50|6027.34|6026.64|6027.09|6026.39|6027.59|6026.89|6027.09|6026.39|51
1735202400000|2024-12-26 08:40:00|6026.96|6026.26|6028.09|6027.39|6028.09|6027.39|6026.96|6026.26|53
1735202410000|2024-12-26 08:40:10|6028.21|6027.51|6028.09|6027.39|6028.34|6027.64|6027.84|6027.14|18
1735202420000|2024-12-26 08:40:20|6027.96|6027.26|6027.96|6027.26|6028.09|6027.39|6027.84|6027.14|9
1735202430000|2024-12-26 08:40:30|6028.09|6027.39|6027.96|6027.26|6028.34|6027.64|6027.84|6027.14|26
1735202440000|2024-12-26 08:40:40|6028.09|6027.39|6027.71|6027.01|6028.09|6027.39|6027.71|6027.01|53
1735202450000|2024-12-26 08:40:50|6027.84|6027.14|6028.34|6027.64|6028.46|6027.76|6027.84|6027.14|82
1735202460000|2024-12-26 08:41:00|6028.21|6027.51|6028.09|6027.39|6028.34|6027.64|6028.09|6027.39|33
1735202470000|2024-12-26 08:41:10|6027.96|6027.26|6027.84|6027.14|6028.09|6027.39|6027.71|6027.01|12
1735202480000|2024-12-26 08:41:20|6027.59|6026.89|6027.59|6026.89|6027.84|6027.14|6027.59|6026.89|9
1735202490000|2024-12-26 08:41:30|6027.34|6026.64|6026.96|6026.26|6027.59|6026.89|6026.96|6026.26|48
1735202500000|2024-12-26 08:41:40|6027.09|6026.39|6026.59|6025.89|6027.09|6026.39|6026.34|6025.64|15
1735202510000|2024-12-26 08:41:50|6026.46|6025.76|6026.46|6025.76|6026.59|6025.89|6026.46|6025.76|7
1735202520000|2024-12-26 08:42:00|6026.59|6025.89|6027.34|6026.64|6027.34|6026.64|6026.46|6025.76|66
1735202530000|2024-12-26 08:42:10|6027.09|6026.39|6027.34|6026.64|6027.34|6026.64|6027.09|6026.39|18
1735202540000|2024-12-26 08:42:20|6027.21|6026.51|6027.34|6026.64|6027.34|6026.64|6026.84|6026.14|49
1735202550000|2024-12-26 08:42:30|6027.46|6026.76|6027.59|6026.89|6027.59|6026.89|6027.34|6026.64|54
1735202560000|2024-12-26 08:42:40|6027.46|6026.76|6027.46|6026.76|6027.59|6026.89|6027.34|6026.64|3
1735202570000|2024-12-26 08:42:50|6027.34|6026.64|6027.09|6026.39|6027.34|6026.64|6027.09|6026.39|10
1735202580000|2024-12-26 08:43:00|6026.96|6026.26|6026.59|6025.89|6026.96|6026.26|6026.34|6025.64|20
1735202590000|2024-12-26 08:43:10|6026.46|6025.76|6026.09|6025.39|6026.59|6025.89|6026.09|6025.39|18
1735202600000|2024-12-26 08:43:20|6026.21|6025.51|6026.34|6025.64|6026.34|6025.64|6026.21|6025.51|10
1735202620000|2024-12-26 08:43:40|6026.09|6025.39|6026.09|6025.39|6026.34|6025.64|6026.09|6025.39|20
1735202630000|2024-12-26 08:43:50|6026.21|6025.51|6026.09|6025.39|6026.34|6025.64|6026.09|6025.39|15
1735202640000|2024-12-26 08:44:00|6026.21|6025.51|6026.34|6025.64|6026.34|6025.64|6026.21|6025.51|14
1735202650000|2024-12-26 08:44:10|6026.46|6025.76|6026.34|6025.64|6026.46|6025.76|6026.34|6025.64|32
1735202660000|2024-12-26 08:44:20|6026.21|6025.51|6025.96|6025.26|6026.34|6025.64|6025.96|6025.26|8
1735202670000|2024-12-26 08:44:30|6026.09|6025.39|6026.09|6025.39|6026.09|6025.39|6025.84|6025.14|8
1735202680000|2024-12-26 08:44:40|6025.96|6025.26|6026.46|6025.76|6026.46|6025.76|6025.84|6025.14|24
1735202690000|2024-12-26 08:44:50|6026.34|6025.64|6026.34|6025.64|6026.34|6025.64|6026.09|6025.39|15
1735202700000|2024-12-26 08:45:00|6026.21|6025.51|6026.34|6025.64|6026.34|6025.64|6025.59|6024.89|42
1735202710000|2024-12-26 08:45:10|6026.21|6025.51|6025.71|6025.01|6026.34|6025.64|6025.71|6025.01|32
1735202720000|2024-12-26 08:45:20|6025.84|6025.14|6024.84|6024.14|6025.84|6025.14|6024.84|6024.14|78
1735202730000|2024-12-26 08:45:30|6025.09|6024.39|6024.84|6024.14|6025.34|6024.64|6024.84|6024.14|50
1735202740000|2024-12-26 08:45:40|6024.71|6024.01|6024.59|6023.89|6024.84|6024.14|6024.59|6023.89|32
1735202750000|2024-12-26 08:45:50|6024.71|6024.01|6025.09|6024.39|6025.09|6024.39|6024.71|6024.01|10
1735202760000|2024-12-26 08:46:00|6024.96|6024.26|6024.84|6024.14|6024.96|6024.26|6024.84|6024.14|12
1735202770000|2024-12-26 08:46:10|6024.96|6024.26|6025.09|6024.39|6025.09|6024.39|6024.84|6024.14|27
1735202780000|2024-12-26 08:46:20|6024.84|6024.14|6024.96|6024.26|6025.09|6024.39|6024.84|6024.14|38
1735202790000|2024-12-26 08:46:30|6025.09|6024.39|6025.34|6024.64|6025.34|6024.64|6024.84|6024.14|64
1735202800000|2024-12-26 08:46:40|6025.21|6024.51|6025.34|6024.64|6025.34|6024.64|6025.21|6024.51|11
1735202810000|2024-12-26 08:46:50|6025.46|6024.76|6025.59|6024.89|6025.84|6025.14|6025.46|6024.76|79
1735202820000|2024-12-26 08:47:00|6025.46|6024.76|6025.34|6024.64|6025.59|6024.89|6025.34|6024.64|23
1735202830000|2024-12-26 08:47:10|6025.59|6024.89|6025.96|6025.26|6025.96|6025.26|6025.59|6024.89|18
1735202840000|2024-12-26 08:47:20|6026.09|6025.39|6025.84|6025.14|6026.09|6025.39|6025.84|6025.14|13
1735202850000|2024-12-26 08:47:30|6025.96|6025.26|6026.09|6025.39|6026.09|6025.39|6025.96|6025.26|3
1735202860000|2024-12-26 08:47:40|6026.34|6025.64|6026.34|6025.64|6026.34|6025.64|6026.34|6025.64|7
1735202870000|2024-12-26 08:47:50|||||||||2
1735202880000|2024-12-26 08:48:00|6026.09|6025.39|6025.46|6024.76|6026.34|6025.64|6025.34|6024.64|41
1735202890000|2024-12-26 08:48:10|6025.34|6024.64|6025.46|6024.76|6025.59|6024.89|6025.34|6024.64|3
1735202900000|2024-12-26 08:48:20|6025.34|6024.64|6025.71|6025.01|6025.71|6025.01|6025.21|6024.51|22
1735202910000|2024-12-26 08:48:30|6025.84|6025.14|6025.71|6025.01|6025.84|6025.14|6025.71|6025.01|2
1735202920000|2024-12-26 08:48:40|6025.84|6025.14|6025.84|6025.14|6025.84|6025.14|6025.59|6024.89|7
1735202930000|2024-12-26 08:48:50|6025.71|6025.01|6025.84|6025.14|6025.84|6025.14|6025.71|6025.01|5
1735202940000|2024-12-26 08:49:00|6025.71|6025.01|6026.59|6025.89|6026.59|6025.89|6025.71|6025.01|21
1735202950000|2024-12-26 08:49:10|6026.46|6025.76|6026.59|6025.89|6026.59|6025.89|6026.21|6025.51|12
1735202960000|2024-12-26 08:49:20|6026.84|6026.14|6026.84|6026.14|6026.84|6026.14|6026.84|6026.14|2
1735202970000|2024-12-26 08:49:30|6026.71|6026.01|6026.34|6025.64|6026.84|6026.14|6026.34|6025.64|54
1735202980000|2024-12-26 08:49:40|6026.46|6025.76|6026.59|6025.89|6026.59|6025.89|6026.34|6025.64|16
1735203000000|2024-12-26 08:50:00|6026.71|6026.01|6026.09|6025.39|6026.71|6026.01|6026.09|6025.39|26
1735203010000|2024-12-26 08:50:10|6026.21|6025.51|6026.21|6025.51|6026.21|6025.51|6026.21|6025.51|0
1735203020000|2024-12-26 08:50:20|6026.34|6025.64|6026.09|6025.39|6026.34|6025.64|6025.96|6025.26|20
1735203030000|2024-12-26 08:50:30|6025.96|6025.26|6025.84|6025.14|6025.96|6025.26|6025.84|6025.14|1
1735203040000|2024-12-26 08:50:40|6025.96|6025.26|6025.96|6025.26|6026.09|6025.39|6025.84|6025.14|7
1735203050000|2024-12-26 08:50:50|6026.09|6025.39|6025.21|6024.51|6026.09|6025.39|6025.09|6024.39|58
1735203060000|2024-12-26 08:51:00|6025.34|6024.64|6025.59|6024.89|6025.59|6024.89|6025.34|6024.64|47
1735203070000|2024-12-26 08:51:10|6025.71|6025.01|6025.71|6025.01|6025.71|6025.01|6025.59|6024.89|4
1735203080000|2024-12-26 08:51:20|6025.84|6025.14|6025.34|6024.64|6025.84|6025.14|6025.09|6024.39|10
1735203090000|2024-12-26 08:51:30|6025.59|6024.89|6025.59|6024.89|6025.59|6024.89|6025.59|6024.89|3
1735203100000|2024-12-26 08:51:40|6025.71|6025.01|6025.71|6025.01|6025.84|6025.14|6025.71|6025.01|11
1735203110000|2024-12-26 08:51:50|6025.84|6025.14|6025.59|6024.89|6025.84|6025.14|6025.59|6024.89|4
1735203120000|2024-12-26 08:52:00|6025.46|6024.76|6025.09|6024.39|6025.59|6024.89|6025.09|6024.39|22
1735203130000|2024-12-26 08:52:10|6024.96|6024.26|6024.84|6024.14|6024.96|6024.26|6024.84|6024.14|25
1735203140000|2024-12-26 08:52:20|6024.96|6024.26|6025.09|6024.39|6025.09|6024.39|6024.84|6024.14|21
1735203150000|2024-12-26 08:52:30|6024.59|6023.89|6024.59|6023.89|6024.59|6023.89|6024.34|6023.64|65
1735203160000|2024-12-26 08:52:40|6024.46|6023.76|6023.59|6022.89|6024.46|6023.76|6023.59|6022.89|85
1735203170000|2024-12-26 08:52:50|6023.71|6023.01|6023.96|6023.26|6024.09|6023.39|6023.71|6023.01|28
1735203180000|2024-12-26 08:53:00|6024.09|6023.39|6024.09|6023.39|6024.21|6023.51|6024.09|6023.39|11
1735203190000|2024-12-26 08:53:10|6024.21|6023.51|6023.96|6023.26|6024.34|6023.64|6023.84|6023.14|51
1735203200000|2024-12-26 08:53:20|6024.09|6023.39|6024.09|6023.39|6024.09|6023.39|6024.09|6023.39|0
1735203210000|2024-12-26 08:53:30|6023.96|6023.26|6023.96|6023.26|6023.96|6023.26|6023.84|6023.14|7
1735203220000|2024-12-26 08:53:40|6024.09|6023.39|6024.09|6023.39|6024.09|6023.39|6024.09|6023.39|2
1735203230000|2024-12-26 08:53:50|6023.96|6023.26|6023.84|6023.14|6023.96|6023.26|6023.84|6023.14|20
1735203240000|2024-12-26 08:54:00|6023.46|6022.76|6023.34|6022.64|6023.59|6022.89|6023.09|6022.39|84
1735203250000|2024-12-26 08:54:10|6023.21|6022.51|6023.09|6022.39|6023.34|6022.64|6023.09|6022.39|140
1735203260000|2024-12-26 08:54:20|6023.21|6022.51|6023.09|6022.39|6023.21|6022.51|6023.09|6022.39|13
1735203280000|2024-12-26 08:54:40|6022.96|6022.26|6023.09|6022.39|6023.09|6022.39|6022.84|6022.14|33
1735203290000|2024-12-26 08:54:50|6022.96|6022.26|6022.84|6022.14|6023.09|6022.39|6022.84|6022.14|33
1735203300000|2024-12-26 08:55:00|6022.46|6021.76|6022.34|6021.64|6022.59|6021.89|6022.34|6021.64|66
1735203310000|2024-12-26 08:55:10|6022.46|6021.76|6022.59|6021.89|6022.59|6021.89|6022.46|6021.76|29
1735203320000|2024-12-26 08:55:20|6022.34|6021.64|6022.34|6021.64|6022.59|6021.89|6022.34|6021.64|34
1735203330000|2024-12-26 08:55:30|6022.59|6021.89|6022.34|6021.64|6022.59|6021.89|6022.34|6021.64|8
1735203340000|2024-12-26 08:55:40|6022.21|6021.51|6021.34|6020.64|6022.21|6021.51|6020.84|6020.14|151
1735203350000|2024-12-26 08:55:50|6021.46|6020.76|6021.84|6021.14|6021.84|6021.14|6021.34|6020.64|45
1735203360000|2024-12-26 08:56:00|6021.59|6020.89|6021.71|6021.01|6021.71|6021.01|6021.46|6020.76|43
1735203370000|2024-12-26 08:56:10|6021.59|6020.89|6022.34|6021.64|6022.34|6021.64|6021.59|6020.89|186
1735203380000|2024-12-26 08:56:20|6022.21|6021.51|6022.34|6021.64|6022.59|6021.89|6022.21|6021.51|32
1735203390000|2024-12-26 08:56:30|6022.09|6021.39|6022.09|6021.39|6022.09|6021.39|6021.59|6020.89|80
1735203400000|2024-12-26 08:56:40|6022.34|6021.64|6022.46|6021.76|6022.59|6021.89|6022.09|6021.39|18
1735203410000|2024-12-26 08:56:50|6022.59|6021.89|6022.34|6021.64|6022.59|6021.89|6022.34|6021.64|12
1735203420000|2024-12-26 08:57:00|6022.46|6021.76|6021.09|6020.39|6022.46|6021.76|6021.09|6020.39|96
1735203430000|2024-12-26 08:57:10|6020.84|6020.14|6021.09|6020.39|6021.34|6020.64|6020.84|6020.14|34
1735203440000|2024-12-26 08:57:20|6020.84|6020.14|6020.84|6020.14|6020.84|6020.14|6020.84|6020.14|13
1735203450000|2024-12-26 08:57:30|6020.96|6020.26|6021.34|6020.64|6021.34|6020.64|6020.84|6020.14|55
1735203460000|2024-12-26 08:57:40|6021.59|6020.89|6021.84|6021.14|6021.84|6021.14|6021.46|6020.76|19
1735203470000|2024-12-26 08:57:50|6022.09|6021.39|6021.96|6021.26|6022.09|6021.39|6021.96|6021.26|10
1735203480000|2024-12-26 08:58:00|6022.09|6021.39|6021.59|6020.89|6022.09|6021.39|6021.59|6020.89|11
1735203490000|2024-12-26 08:58:10|6021.46|6020.76|6020.84|6020.14|6021.46|6020.76|6020.84|6020.14|47
1735203500000|2024-12-26 08:58:20|6020.71|6020.01|6020.84|6020.14|6020.84|6020.14|6020.71|6020.01|73
1735203510000|2024-12-26 08:58:30|6021.34|6020.64|6021.59|6020.89|6021.59|6020.89|6021.34|6020.64|42
1735203520000|2024-12-26 08:58:40|6021.84|6021.14|6022.34|6021.64|6022.34|6021.64|6021.84|6021.14|29
1735203530000|2024-12-26 08:58:50|6022.46|6021.76|6022.34|6021.64|6022.59|6021.89|6022.34|6021.64|46
1735203540000|2024-12-26 08:59:00|6022.46|6021.76|6022.84|6022.14|6022.84|6022.14|6022.46|6021.76|17
1735203550000|2024-12-26 08:59:10|6022.96|6022.26|6023.34|6022.64|6023.46|6022.76|6022.96|6022.26|26
1735203560000|2024-12-26 08:59:20|6023.46|6022.76|6023.34|6022.64|6023.59|6022.89|6023.34|6022.64|12
1735203570000|2024-12-26 08:59:30|6023.09|6022.39|6023.09|6022.39|6023.09|6022.39|6023.09|6022.39|12
1735203580000|2024-12-26 08:59:40|6023.21|6022.51|6022.84|6022.14|6023.21|6022.51|6022.84|6022.14|21
1735203590000|2024-12-26 08:59:50|6022.59|6021.89|6022.59|6021.89|6022.59|6021.89|6022.59|6021.89|3
1735203600000|2024-12-26 09:00:00|6022.84|6022.14|6022.34|6021.64|6023.09|6022.39|6022.21|6021.51|73
1735203610000|2024-12-26 09:00:10|6022.21|6021.51|6021.59|6020.89|6022.21|6021.51|6021.09|6020.39|93
1735203620000|2024-12-26 09:00:20|6021.46|6020.76|6022.46|6021.76|6022.46|6021.76|6021.34|6020.64|98
1735203630000|2024-12-26 09:00:30|6022.59|6021.89|6022.84|6022.14|6022.84|6022.14|6022.09|6021.39|82
1735203640000|2024-12-26 09:00:40|6022.71|6022.01|6023.59|6022.89|6023.59|6022.89|6022.71|6022.01|60
1735203650000|2024-12-26 09:00:50|6023.34|6022.64|6023.59|6022.89|6023.59|6022.89|6023.34|6022.64|21
1735203660000|2024-12-26 09:01:00|6023.46|6022.76|6023.34|6022.64|6024.21|6023.51|6023.21|6022.51|121
1735203670000|2024-12-26 09:01:10|6023.21|6022.51|6023.59|6022.89|6023.59|6022.89|6022.84|6022.14|33
1735203680000|2024-12-26 09:01:20|6023.84|6023.14|6022.84|6022.14|6024.21|6023.51|6022.59|6021.89|101
1735203690000|2024-12-26 09:01:30|6023.21|6022.51|6023.34|6022.64|6023.59|6022.89|6023.09|6022.39|20
1735203700000|2024-12-26 09:01:40|6023.59|6022.89|6023.09|6022.39|6023.59|6022.89|6023.09|6022.39|29
1735203710000|2024-12-26 09:01:50|6023.21|6022.51|6022.34|6021.64|6023.21|6022.51|6022.21|6021.51|44
1735203720000|2024-12-26 09:02:00|6022.21|6021.51|6022.09|6021.39|6022.84|6022.14|6021.84|6021.14|102
1735203730000|2024-12-26 09:02:10|6021.84|6021.14|6022.34|6021.64|6022.34|6021.64|6021.84|6021.14|29
1735203740000|2024-12-26 09:02:20|6022.21|6021.51|6021.84|6021.14|6022.34|6021.64|6021.59|6020.89|21
1735203750000|2024-12-26 09:02:30|6021.96|6021.26|6021.09|6020.39|6022.09|6021.39|6021.09|6020.39|31
1735203760000|2024-12-26 09:02:40|6021.21|6020.51|6021.46|6020.76|6021.84|6021.14|6021.21|6020.51|30
1735203770000|2024-12-26 09:02:50|6021.34|6020.64|6021.71|6021.01|6021.84|6021.14|6021.34|6020.64|64
1735203780000|2024-12-26 09:03:00|6021.84|6021.14|6021.59|6020.89|6021.84|6021.14|6021.59|6020.89|13
1735203790000|2024-12-26 09:03:10|6021.46|6020.76|6021.59|6020.89|6021.59|6020.89|6021.34|6020.64|16
1735203800000|2024-12-26 09:03:20|6021.96|6021.26|6021.46|6020.76|6021.96|6021.26|6021.46|6020.76|15
1735203810000|2024-12-26 09:03:30|6021.34|6020.64|6020.84|6020.14|6021.34|6020.64|6020.46|6019.76|136
1735203820000|2024-12-26 09:03:40|6021.09|6020.39|6020.59|6019.89|6021.09|6020.39|6020.59|6019.89|22
1735203830000|2024-12-26 09:03:50|6020.46|6019.76|6020.09|6019.39|6020.59|6019.89|6020.09|6019.39|70
1735203840000|2024-12-26 09:04:00|6020.21|6019.51|6019.84|6019.14|6020.34|6019.64|6019.84|6019.14|109
1735203850000|2024-12-26 09:04:10|6019.96|6019.26|6019.84|6019.14|6020.34|6019.64|6019.84|6019.14|39
1735203860000|2024-12-26 09:04:20|6020.09|6019.39|6020.09|6019.39|6020.09|6019.39|6019.96|6019.26|38
1735203870000|2024-12-26 09:04:30|6019.96|6019.26|6019.71|6019.01|6020.09|6019.39|6019.59|6018.89|30
1735203880000|2024-12-26 09:04:40|6019.84|6019.14|6019.59|6018.89|6019.84|6019.14|6019.59|6018.89|2
1735203890000|2024-12-26 09:04:50|6019.46|6018.76|6019.34|6018.64|6019.59|6018.89|6019.21|6018.51|49
1735203900000|2024-12-26 09:05:00|6019.09|6018.39|6019.34|6018.64|6019.59|6018.89|6019.09|6018.39|14
1735203910000|2024-12-26 09:05:10|6019.46|6018.76|6019.84|6019.14|6019.96|6019.26|6019.46|6018.76|21
1735203920000|2024-12-26 09:05:20|6019.96|6019.26|6019.59|6018.89|6020.34|6019.64|6019.59|6018.89|44
1735203930000|2024-12-26 09:05:30|6019.46|6018.76|6019.59|6018.89|6019.71|6019.01|6019.34|6018.64|24
1735203940000|2024-12-26 09:05:40|6019.46|6018.76|6019.59|6018.89|6019.59|6018.89|6019.34|6018.64|12
1735203950000|2024-12-26 09:05:50|6019.34|6018.64|6019.84|6019.14|6019.84|6019.14|6019.34|6018.64|19
1735203960000|2024-12-26 09:06:00|6019.96|6019.26|6019.34|6018.64|6019.96|6019.26|6019.34|6018.64|16
1735203970000|2024-12-26 09:06:10|6019.59|6018.89|6019.59|6018.89|6019.59|6018.89|6019.34|6018.64|28
1735203980000|2024-12-26 09:06:20|6019.46|6018.76|6019.34|6018.64|6019.59|6018.89|6019.34|6018.64|22
1735203990000|2024-12-26 09:06:30|6019.21|6018.51|6019.59|6018.89|6019.59|6018.89|6019.09|6018.39|62
1735204000000|2024-12-26 09:06:40|6019.71|6019.01|6020.96|6020.26|6021.09|6020.39|6019.71|6019.01|60
1735204010000|2024-12-26 09:06:50|6021.09|6020.39|6021.96|6021.26|6021.96|6021.26|6020.96|6020.26|50
1735204020000|2024-12-26 09:07:00|6021.84|6021.14|6021.59|6020.89|6022.09|6021.39|6021.59|6020.89|201
1735204030000|2024-12-26 09:07:10|6021.71|6021.01|6021.59|6020.89|6021.84|6021.14|6021.46|6020.76|15
1735204040000|2024-12-26 09:07:20|6021.84|6021.14|6021.96|6021.26|6022.09|6021.39|6021.84|6021.14|31
1735204050000|2024-12-26 09:07:30|6022.09|6021.39|6022.34|6021.64|6022.46|6021.76|6021.96|6021.26|24
1735204060000|2024-12-26 09:07:40|6022.46|6021.76|6022.09|6021.39|6022.46|6021.76|6022.09|6021.39|3
1735204070000|2024-12-26 09:07:50|6021.59|6020.89|6021.84|6021.14|6021.96|6021.26|6021.59|6020.89|77
1735204080000|2024-12-26 09:08:00|6021.71|6021.01|6021.59|6020.89|6021.71|6021.01|6021.34|6020.64|43
1735204090000|2024-12-26 09:08:10|6021.71|6021.01|6022.21|6021.51|6022.21|6021.51|6021.71|6021.01|0
1735204100000|2024-12-26 09:08:20|6022.34|6021.64|6021.59|6020.89|6022.34|6021.64|6021.59|6020.89|43
1735204110000|2024-12-26 09:08:30|6021.71|6021.01|6021.84|6021.14|6021.84|6021.14|6021.71|6021.01|3
1735204120000|2024-12-26 09:08:40|6021.71|6021.01|6022.09|6021.39|6022.09|6021.39|6021.71|6021.01|12
1735204130000|2024-12-26 09:08:50|6022.21|6021.51|6021.84|6021.14|6022.59|6021.89|6021.84|6021.14|48
1735204140000|2024-12-26 09:09:00|6021.71|6021.01|6021.84|6021.14|6021.84|6021.14|6021.59|6020.89|23
1735204150000|2024-12-26 09:09:10|6021.96|6021.26|6022.09|6021.39|6022.09|6021.39|6021.84|6021.14|8
1735204160000|2024-12-26 09:09:20|6021.96|6021.26|6021.96|6021.26|6022.09|6021.39|6021.96|6021.26|13
1735204170000|2024-12-26 09:09:30|6021.84|6021.14|6021.84|6021.14|6022.09|6021.39|6021.59|6020.89|25
1735204180000|2024-12-26 09:09:40|6021.59|6020.89|6021.59|6020.89|6021.71|6021.01|6021.46|6020.76|2
1735204190000|2024-12-26 09:09:50|6021.46|6020.76|6021.34|6020.64|6021.59|6020.89|6021.34|6020.64|1
1735204200000|2024-12-26 09:10:00|6021.21|6020.51|6021.34|6020.64|6021.59|6020.89|6021.21|6020.51|10
1735204210000|2024-12-26 09:10:10|6021.21|6020.51|6022.09|6021.39|6022.09|6021.39|6021.09|6020.39|22
1735204220000|2024-12-26 09:10:20|6022.21|6021.51|6022.34|6021.64|6022.34|6021.64|6022.09|6021.39|16
1735204230000|2024-12-26 09:10:30|6022.21|6021.51|6021.84|6021.14|6022.21|6021.51|6021.84|6021.14|16
1735204240000|2024-12-26 09:10:40|6021.96|6021.26|6022.21|6021.51|6022.21|6021.51|6021.84|6021.14|3
1735204250000|2024-12-26 09:10:50|6022.34|6021.64|6021.84|6021.14|6022.34|6021.64|6021.59|6020.89|24
1735204260000|2024-12-26 09:11:00|6021.71|6021.01|6021.59|6020.89|6021.71|6021.01|6021.34|6020.64|23
1735204270000|2024-12-26 09:11:10|6021.84|6021.14|6021.59|6020.89|6021.84|6021.14|6021.59|6020.89|9
1735204280000|2024-12-26 09:11:20|6021.71|6021.01|6021.34|6020.64|6021.71|6021.01|6021.34|6020.64|9
1735204290000|2024-12-26 09:11:30|6021.46|6020.76|6020.84|6020.14|6021.46|6020.76|6020.84|6020.14|26
1735204300000|2024-12-26 09:11:40|6020.96|6020.26|6020.84|6020.14|6021.09|6020.39|6020.46|6019.76|19
1735204310000|2024-12-26 09:11:50|6020.96|6020.26|6020.71|6020.01|6020.96|6020.26|6020.59|6019.89|23
1735204320000|2024-12-26 09:12:00|6020.84|6020.14|6020.34|6019.64|6021.21|6020.51|6020.09|6019.39|39
1735204330000|2024-12-26 09:12:10|6020.21|6019.51|6020.71|6020.01|6020.71|6020.01|6020.21|6019.51|9
1735204340000|2024-12-26 09:12:20|6020.59|6019.89|6020.71|6020.01|6020.71|6020.01|6020.59|6019.89|11
1735204350000|2024-12-26 09:12:30|6020.84|6020.14|6020.34|6019.64|6020.84|6020.14|6020.34|6019.64|24
1735204360000|2024-12-26 09:12:40|6020.21|6019.51|6020.09|6019.39|6020.34|6019.64|6019.96|6019.26|35
1735204370000|2024-12-26 09:12:50|6020.21|6019.51|6019.59|6018.89|6020.21|6019.51|6019.59|6018.89|20
1735204380000|2024-12-26 09:13:00|6019.34|6018.64|6019.46|6018.76|6019.59|6018.89|6019.34|6018.64|29
1735204390000|2024-12-26 09:13:10|6019.34|6018.64|6019.09|6018.39|6019.34|6018.64|6019.09|6018.39|40
1735204400000|2024-12-26 09:13:20|6018.96|6018.26|6017.59|6016.89|6019.09|6018.39|6017.59|6016.89|238
1735204410000|2024-12-26 09:13:30|6017.84|6017.14|6018.84|6018.14|6018.84|6018.14|6017.71|6017.01|90
1735204420000|2024-12-26 09:13:40|6018.71|6018.01|6017.71|6017.01|6019.09|6018.39|6017.59|6016.89|116
1735204430000|2024-12-26 09:13:50|6017.59|6016.89|6017.46|6016.76|6017.59|6016.89|6017.46|6016.76|37
1735204440000|2024-12-26 09:14:00|6017.59|6016.89|6016.96|6016.26|6017.59|6016.89|6015.84|6015.14|293
1735204450000|2024-12-26 09:14:10|6016.84|6016.14|6017.09|6016.39|6017.71|6017.01|6016.84|6016.14|155
1735204460000|2024-12-26 09:14:20|6016.96|6016.26|6017.34|6016.64|6017.46|6016.76|6016.84|6016.14|49
1735204470000|2024-12-26 09:14:30|6017.46|6016.76|6017.59|6016.89|6017.59|6016.89|6016.84|6016.14|118
1735204480000|2024-12-26 09:14:40|6017.71|6017.01|6017.59|6016.89|6018.09|6017.39|6017.46|6016.76|85
1735204490000|2024-12-26 09:14:50|6017.46|6016.76|6017.59|6016.89|6017.71|6017.01|6017.46|6016.76|6
1735204500000|2024-12-26 09:15:00|6017.46|6016.76|6018.09|6017.39|6018.09|6017.39|6017.46|6016.76|20
1735204510000|2024-12-26 09:15:10|6017.84|6017.14|6017.59|6016.89|6018.09|6017.39|6017.59|6016.89|27
1735204520000|2024-12-26 09:15:20|6017.34|6016.64|6017.59|6016.89|6017.59|6016.89|6017.34|6016.64|55
1735204530000|2024-12-26 09:15:30|6017.71|6017.01|6017.09|6016.39|6017.71|6017.01|6017.09|6016.39|23
1735204540000|2024-12-26 09:15:40|||||||||4
1735204550000|2024-12-26 09:15:50|6017.21|6016.51|6018.71|6018.01|6019.34|6018.64|6017.21|6016.51|208
1735204560000|2024-12-26 09:16:00|6018.84|6018.14|6019.96|6019.26|6020.09|6019.39|6018.84|6018.14|64
1735204570000|2024-12-26 09:16:10|6019.84|6019.14|6019.34|6018.64|6019.96|6019.26|6019.34|6018.64|31
1735204580000|2024-12-26 09:16:20|6018.84|6018.14|6019.96|6019.26|6020.21|6019.51|6018.84|6018.14|218
1735204590000|2024-12-26 09:16:30|6020.09|6019.39|6020.34|6019.64|6020.34|6019.64|6019.96|6019.26|29
1735204600000|2024-12-26 09:16:40|6020.46|6019.76|6021.21|6020.51|6021.34|6020.64|6020.09|6019.39|140
1735204610000|2024-12-26 09:16:50|6021.34|6020.64|6019.59|6018.89|6021.34|6020.64|6019.59|6018.89|89
1735204620000|2024-12-26 09:17:00|6019.34|6018.64|6019.09|6018.39|6019.34|6018.64|6018.96|6018.26|19
1735204630000|2024-12-26 09:17:10|6018.96|6018.26|6018.59|6017.89|6018.96|6018.26|6018.59|6017.89|26
1735204640000|2024-12-26 09:17:20|6018.71|6018.01|6018.46|6017.76|6018.84|6018.14|6018.09|6017.39|41
1735204650000|2024-12-26 09:17:30|6018.59|6017.89|6018.59|6017.89|6018.59|6017.89|6018.34|6017.64|35
1735204660000|2024-12-26 09:17:40|6018.71|6018.01|6018.84|6018.14|6018.84|6018.14|6018.46|6017.76|34
1735204670000|2024-12-26 09:17:50|6018.71|6018.01|6018.71|6018.01|6018.71|6018.01|6018.59|6017.89|26
1735204680000|2024-12-26 09:18:00|6018.84|6018.14|6018.34|6017.64|6019.09|6018.39|6018.21|6017.51|42
1735204690000|2024-12-26 09:18:10|6018.59|6017.89|6018.09|6017.39|6018.59|6017.89|6017.84|6017.14|33
1735204700000|2024-12-26 09:18:20|6017.96|6017.26|6017.59|6016.89|6017.96|6017.26|6017.34|6016.64|26
1735204710000|2024-12-26 09:18:30|6017.46|6016.76|6017.34|6016.64|6017.46|6016.76|6017.09|6016.39|15
1735204720000|2024-12-26 09:18:40|6017.21|6016.51|6017.96|6017.26|6018.09|6017.39|6017.09|6016.39|61
1735204730000|2024-12-26 09:18:50|6018.09|6017.39|6017.21|6016.51|6018.09|6017.39|6017.09|6016.39|25
1735204740000|2024-12-26 09:19:00|6017.34|6016.64|6017.34|6016.64|6017.59|6016.89|6017.34|6016.64|13
1735204750000|2024-12-26 09:19:10|6017.09|6016.39|6016.84|6016.14|6017.21|6016.51|6016.46|6015.76|33
1735204760000|2024-12-26 09:19:20|6016.71|6016.01|6016.96|6016.26|6016.96|6016.26|6016.59|6015.89|10
1735204770000|2024-12-26 09:19:30|6017.09|6016.39|6016.34|6015.64|6017.09|6016.39|6016.34|6015.64|20
1735204780000|2024-12-26 09:19:40|6016.59|6015.89|6016.34|6015.64|6016.84|6016.14|6016.34|6015.64|25
1735204790000|2024-12-26 09:19:50|||||||||14
1735204800000|2024-12-26 09:20:00|6016.09|6015.39|6016.09|6015.39|6016.09|6015.39|6016.09|6015.39|39
1735204810000|2024-12-26 09:20:10|6016.21|6015.51|6016.59|6015.89|6016.59|6015.89|6016.21|6015.51|32
1735204820000|2024-12-26 09:20:20|6016.46|6015.76|6016.59|6015.89|6016.59|6015.89|6016.09|6015.39|28
1735204830000|2024-12-26 09:20:30|6016.34|6015.64|6016.59|6015.89|6016.84|6016.14|6016.34|6015.64|20
1735204840000|2024-12-26 09:20:40|6016.71|6016.01|6016.34|6015.64|6016.84|6016.14|6016.34|6015.64|69
1735204850000|2024-12-26 09:20:50|6016.09|6015.39|6016.21|6015.51|6016.34|6015.64|6016.09|6015.39|23
1735204860000|2024-12-26 09:21:00|6016.09|6015.39|6017.09|6016.39|6017.09|6016.39|6016.09|6015.39|68
1735204870000|2024-12-26 09:21:10|||||||||1
1735204880000|2024-12-26 09:21:20|6016.96|6016.26|6016.34|6015.64|6016.96|6016.26|6016.34|6015.64|11
1735204890000|2024-12-26 09:21:30|6016.46|6015.76|6016.84|6016.14|6016.84|6016.14|6016.46|6015.76|6
1735204900000|2024-12-26 09:21:40|6016.71|6016.01|6016.59|6015.89|6016.84|6016.14|6016.59|6015.89|6
1735204910000|2024-12-26 09:21:50|6016.46|6015.76|6017.09|6016.39|6017.09|6016.39|6016.46|6015.76|18
1735204920000|2024-12-26 09:22:00|6017.34|6016.64|6017.46|6016.76|6017.71|6017.01|6017.34|6016.64|55
1735204930000|2024-12-26 09:22:10|6017.59|6016.89|6017.09|6016.39|6017.59|6016.89|6017.09|6016.39|16
1735204940000|2024-12-26 09:22:20|6017.21|6016.51|6017.34|6016.64|6017.34|6016.64|6017.09|6016.39|12
1735204950000|2024-12-26 09:22:30|6017.21|6016.51|6017.84|6017.14|6017.84|6017.14|6017.21|6016.51|16
1735204960000|2024-12-26 09:22:40|6018.09|6017.39|6018.21|6017.51|6018.21|6017.51|6018.09|6017.39|16
1735204970000|2024-12-26 09:22:50|6018.34|6017.64|6018.21|6017.51|6018.34|6017.64|6018.21|6017.51|3
1735204980000|2024-12-26 09:23:00|6018.09|6017.39|6018.34|6017.64|6018.34|6017.64|6018.09|6017.39|3
1735204990000|2024-12-26 09:23:10|6018.09|6017.39|6017.84|6017.14|6018.09|6017.39|6017.71|6017.01|11
1735205000000|2024-12-26 09:23:20|6017.71|6017.01|6017.46|6016.76|6018.09|6017.39|6017.34|6016.64|62
1735205010000|2024-12-26 09:23:30|6017.34|6016.64|6017.46|6016.76|6017.59|6016.89|6017.34|6016.64|11
1735205020000|2024-12-26 09:23:40|6017.59|6016.89|6017.59|6016.89|6017.71|6017.01|6017.34|6016.64|14
1735205030000|2024-12-26 09:23:50|6017.34|6016.64|6017.84|6017.14|6017.84|6017.14|6017.09|6016.39|36
1735205040000|2024-12-26 09:24:00|6017.71|6017.01|6017.84|6017.14|6017.96|6017.26|6017.59|6016.89|32
1735205050000|2024-12-26 09:24:10|6017.59|6016.89|6017.46|6016.76|6017.59|6016.89|6017.34|6016.64|22
1735205060000|2024-12-26 09:24:20|6017.34|6016.64|6017.84|6017.14|6017.84|6017.14|6017.34|6016.64|16
1735205070000|2024-12-26 09:24:30|6017.71|6017.01|6017.59|6016.89|6017.84|6017.14|6017.59|6016.89|8
1735205080000|2024-12-26 09:24:40|6017.71|6017.01|6017.84|6017.14|6017.84|6017.14|6017.59|6016.89|14
1735205090000|2024-12-26 09:24:50|6017.71|6017.01|6017.34|6016.64|6017.84|6017.14|6017.34|6016.64|2
1735205100000|2024-12-26 09:25:00|6016.96|6016.26|6017.21|6016.51|6017.21|6016.51|6016.84|6016.14|161
1735205110000|2024-12-26 09:25:10|6017.09|6016.39|6016.59|6015.89|6017.09|6016.39|6016.59|6015.89|21
1735205120000|2024-12-26 09:25:20|6016.84|6016.14|6016.84|6016.14|6016.84|6016.14|6016.84|6016.14|4
1735205130000|2024-12-26 09:25:30|6016.96|6016.26|6017.09|6016.39|6017.09|6016.39|6016.84|6016.14|15
1735205140000|2024-12-26 09:25:40|6017.21|6016.51|6017.59|6016.89|6017.59|6016.89|6017.21|6016.51|8
1735205150000|2024-12-26 09:25:50|6017.71|6017.01|6017.96|6017.26|6017.96|6017.26|6017.71|6017.01|26
1735205160000|2024-12-26 09:26:00|6018.09|6017.39|6017.96|6017.26|6018.34|6017.64|6017.96|6017.26|43
1735205170000|2024-12-26 09:26:10|6018.09|6017.39|6018.09|6017.39|6018.09|6017.39|6017.84|6017.14|9
1735205180000|2024-12-26 09:26:20|6018.21|6017.51|6018.09|6017.39|6018.59|6017.89|6017.84|6017.14|48
1735205190000|2024-12-26 09:26:30|6017.96|6017.26|6018.09|6017.39|6018.09|6017.39|6017.84|6017.14|7
1735205200000|2024-12-26 09:26:40|6018.34|6017.64|6018.59|6017.89|6018.59|6017.89|6018.09|6017.39|14
1735205210000|2024-12-26 09:26:50|6018.71|6018.01|6018.21|6017.51|6018.96|6018.26|6018.09|6017.39|51
1735205220000|2024-12-26 09:27:00|6018.09|6017.39|6018.09|6017.39|6018.09|6017.39|6017.96|6017.26|27
1735205230000|2024-12-26 09:27:10|6017.96|6017.26|6017.09|6016.39|6017.96|6017.26|6017.09|6016.39|34
1735205240000|2024-12-26 09:27:20|6017.21|6016.51|6017.34|6016.64|6017.34|6016.64|6017.21|6016.51|5
1735205250000|2024-12-26 09:27:30|6017.59|6016.89|6017.59|6016.89|6017.59|6016.89|6017.59|6016.89|8
1735205260000|2024-12-26 09:27:40|6017.71|6017.01|6018.09|6017.39|6018.09|6017.39|6017.71|6017.01|9
1735205270000|2024-12-26 09:27:50|6018.21|6017.51|6018.34|6017.64|6018.59|6017.89|6018.21|6017.51|50
1735205280000|2024-12-26 09:28:00|6018.46|6017.76|6018.59|6017.89|6018.59|6017.89|6018.34|6017.64|27
1735205290000|2024-12-26 09:28:10|6018.84|6018.14|6018.59|6017.89|6018.84|6018.14|6018.59|6017.89|21
1735205300000|2024-12-26 09:28:20|6018.71|6018.01|6018.09|6017.39|6018.71|6018.01|6018.09|6017.39|30
1735205310000|2024-12-26 09:28:30|6018.21|6017.51|6018.59|6017.89|6018.59|6017.89|6018.09|6017.39|24
1735205320000|2024-12-26 09:28:40|6018.34|6017.64|6018.59|6017.89|6018.59|6017.89|6018.34|6017.64|11
1735205330000|2024-12-26 09:28:50|6018.71|6018.01|6018.71|6018.01|6018.84|6018.14|6018.59|6017.89|24
1735205340000|2024-12-26 09:29:00|6018.84|6018.14|6018.34|6017.64|6018.84|6018.14|6018.34|6017.64|5
1735205350000|2024-12-26 09:29:10|6018.46|6017.76|6018.59|6017.89|6018.84|6018.14|6018.46|6017.76|30
1735205360000|2024-12-26 09:29:20|6018.71|6018.01|6018.84|6018.14|6018.84|6018.14|6018.71|6018.01|13
1735205370000|2024-12-26 09:29:30|6018.71|6018.01|6018.59|6017.89|6018.84|6018.14|6018.46|6017.76|41
1735205380000|2024-12-26 09:29:40|6018.84|6018.14|6019.09|6018.39|6019.34|6018.64|6018.84|6018.14|98
1735205390000|2024-12-26 09:29:50|6018.96|6018.26|6018.84|6018.14|6018.96|6018.26|6018.84|6018.14|5
1735205400000|2024-12-26 09:30:00|6019.09|6018.39|6019.09|6018.39|6019.09|6018.39|6018.96|6018.26|28
1735205410000|2024-12-26 09:30:10|6018.59|6017.89|6018.59|6017.89|6018.59|6017.89|6018.59|6017.89|18
1735205420000|2024-12-26 09:30:20|6018.96|6018.26|6020.21|6019.51|6020.34|6019.64|6018.84|6018.14|237
1735205430000|2024-12-26 09:30:30|6020.34|6019.64|6020.34|6019.64|6020.59|6019.89|6020.21|6019.51|32
1735205440000|2024-12-26 09:30:40|6020.21|6019.51|6019.96|6019.26|6020.34|6019.64|6019.96|6019.26|18
1735205450000|2024-12-26 09:30:50|6020.09|6019.39|6020.09|6019.39|6020.09|6019.39|6019.96|6019.26|1
1735205460000|2024-12-26 09:31:00|6020.21|6019.51|6020.34|6019.64|6020.34|6019.64|6020.21|6019.51|22
1735205470000|2024-12-26 09:31:10|6020.59|6019.89|6021.34|6020.64|6021.34|6020.64|6020.59|6019.89|35
1735205480000|2024-12-26 09:31:20|6021.21|6020.51|6021.59|6020.89|6021.84|6021.14|6021.09|6020.39|53
1735205490000|2024-12-26 09:31:30|6021.46|6020.76|6021.59|6020.89|6021.84|6021.14|6021.46|6020.76|50
1735205500000|2024-12-26 09:31:40|6021.84|6021.14|6021.71|6021.01|6021.84|6021.14|6021.59|6020.89|34
1735205510000|2024-12-26 09:31:50|6021.59|6020.89|6021.21|6020.51|6021.71|6021.01|6020.96|6020.26|58
1735205520000|2024-12-26 09:32:00|6021.09|6020.39|6021.59|6020.89|6021.84|6021.14|6021.09|6020.39|31
1735205530000|2024-12-26 09:32:10|6021.84|6021.14|6021.84|6021.14|6021.84|6021.14|6021.59|6020.89|26
1735205540000|2024-12-26 09:32:20|6021.71|6021.01|6021.59|6020.89|6021.71|6021.01|6021.59|6020.89|5
1735205550000|2024-12-26 09:32:30|6021.84|6021.14|6021.59|6020.89|6021.96|6021.26|6021.59|6020.89|15
1735205560000|2024-12-26 09:32:40|6021.84|6021.14|6021.84|6021.14|6021.84|6021.14|6021.71|6021.01|27
1735205570000|2024-12-26 09:32:50|||||||||5
1735205580000|2024-12-26 09:33:00|6021.96|6021.26|6022.09|6021.39|6022.09|6021.39|6021.84|6021.14|32
1735205590000|2024-12-26 09:33:10|6021.96|6021.26|6022.09|6021.39|6022.59|6021.89|6021.59|6020.89|187
1735205600000|2024-12-26 09:33:20|6022.34|6021.64|6021.96|6021.26|6022.34|6021.64|6021.84|6021.14|44
1735205610000|2024-12-26 09:33:30|6022.09|6021.39|6021.84|6021.14|6022.09|6021.39|6021.84|6021.14|17
1735205620000|2024-12-26 09:33:40|6021.96|6021.26|6020.46|6019.76|6022.09|6021.39|6020.46|6019.76|184
1735205630000|2024-12-26 09:33:50|6020.21|6019.51|6020.21|6019.51|6020.59|6019.89|6020.21|6019.51|53
1735205640000|2024-12-26 09:34:00|6020.34|6019.64|6020.84|6020.14|6020.96|6020.26|6020.21|6019.51|37
1735205650000|2024-12-26 09:34:10|6020.59|6019.89|6020.84|6020.14|6020.84|6020.14|6020.59|6019.89|9
1735205660000|2024-12-26 09:34:20|6021.09|6020.39|6020.84|6020.14|6021.21|6020.51|6020.84|6020.14|17
1735205670000|2024-12-26 09:34:30|6020.96|6020.26|6021.34|6020.64|6021.34|6020.64|6020.96|6020.26|15
1735205690000|2024-12-26 09:34:50|6021.21|6020.51|6021.34|6020.64|6021.34|6020.64|6021.21|6020.51|10
1735205700000|2024-12-26 09:35:00|6021.09|6020.39|6021.34|6020.64|6021.34|6020.64|6021.09|6020.39|16
1735205710000|2024-12-26 09:35:10|6021.09|6020.39|6021.09|6020.39|6021.09|6020.39|6021.09|6020.39|14
1735205720000|2024-12-26 09:35:20|6021.21|6020.51|6021.09|6020.39|6021.21|6020.51|6021.09|6020.39|6
1735205730000|2024-12-26 09:35:30|6020.59|6019.89|6020.09|6019.39|6020.59|6019.89|6019.96|6019.26|39
1735205740000|2024-12-26 09:35:40|6020.34|6019.64|6020.34|6019.64|6020.34|6019.64|6020.21|6019.51|20
1735205750000|2024-12-26 09:35:50|6020.46|6019.76|6020.46|6019.76|6020.46|6019.76|6020.46|6019.76|6
1735205760000|2024-12-26 09:36:00|6020.59|6019.89|6020.34|6019.64|6020.59|6019.89|6020.34|6019.64|8
1735205770000|2024-12-26 09:36:10|6020.46|6019.76|6020.34|6019.64|6020.46|6019.76|6020.21|6019.51|4
1735205780000|2024-12-26 09:36:20|6020.21|6019.51|6020.34|6019.64|6020.34|6019.64|6020.09|6019.39|6
1735205790000|2024-12-26 09:36:30|6020.21|6019.51|6020.34|6019.64|6020.59|6019.89|6020.21|6019.51|9
1735205800000|2024-12-26 09:36:40|6020.46|6019.76|6020.21|6019.51|6020.46|6019.76|6020.21|6019.51|7
1735205810000|2024-12-26 09:36:50|6020.09|6019.39|6020.34|6019.64|6020.34|6019.64|6020.09|6019.39|6
1735205820000|2024-12-26 09:37:00|6020.21|6019.51|6020.09|6019.39|6020.34|6019.64|6020.09|6019.39|7
1735205830000|2024-12-26 09:37:10|6020.21|6019.51|6020.09|6019.39|6020.21|6019.51|6020.09|6019.39|14
1735205840000|2024-12-26 09:37:20|6019.96|6019.26|6019.84|6019.14|6020.09|6019.39|6019.34|6018.64|65
1735205850000|2024-12-26 09:37:30|6019.71|6019.01|6019.84|6019.14|6019.84|6019.14|6019.71|6019.01|2
1735205860000|2024-12-26 09:37:40|6019.96|6019.26|6019.96|6019.26|6019.96|6019.26|6019.84|6019.14|47
1735205870000|2024-12-26 09:37:50|6020.09|6019.39|6020.34|6019.64|6020.34|6019.64|6020.09|6019.39|11
1735205880000|2024-12-26 09:38:00|6020.09|6019.39|6020.34|6019.64|6020.34|6019.64|6019.84|6019.14|32
1735205890000|2024-12-26 09:38:10|6020.46|6019.76|6021.21|6020.51|6021.34|6020.64|6020.46|6019.76|41
1735205900000|2024-12-26 09:38:20|6021.34|6020.64|6021.34|6020.64|6021.46|6020.76|6021.09|6020.39|16
1735205910000|2024-12-26 09:38:30|6021.21|6020.51|6021.21|6020.51|6021.21|6020.51|6021.09|6020.39|10
1735205920000|2024-12-26 09:38:40|6021.09|6020.39|6021.09|6020.39|6021.34|6020.64|6021.09|6020.39|6
1735205930000|2024-12-26 09:38:50|6020.96|6020.26|6021.09|6020.39|6021.09|6020.39|6020.84|6020.14|12
1735205940000|2024-12-26 09:39:00|6021.59|6020.89|6021.46|6020.76|6021.84|6021.14|6021.34|6020.64|40
1735205950000|2024-12-26 09:39:10|6021.59|6020.89|6021.59|6020.89|6021.59|6020.89|6021.46|6020.76|3
1735205960000|2024-12-26 09:39:20|6021.46|6020.76|6021.46|6020.76|6021.59|6020.89|6021.34|6020.64|42
1735205970000|2024-12-26 09:39:30|6021.34|6020.64|6021.46|6020.76|6021.46|6020.76|6021.34|6020.64|20
1735205980000|2024-12-26 09:39:40|6021.59|6020.89|6021.46|6020.76|6021.59|6020.89|6021.09|6020.39|24
1735205990000|2024-12-26 09:39:50|6021.34|6020.64|6021.34|6020.64|6021.46|6020.76|6021.34|6020.64|5
1735206000000|2024-12-26 09:40:00|6021.21|6020.51|6021.21|6020.51|6021.21|6020.51|6020.59|6019.89|52
1735206010000|2024-12-26 09:40:10|6021.09|6020.39|6021.09|6020.39|6021.21|6020.51|6021.09|6020.39|10
1735206020000|2024-12-26 09:40:20|6021.21|6020.51|6021.09|6020.39|6021.34|6020.64|6020.96|6020.26|17
1735206030000|2024-12-26 09:40:30|6020.84|6020.14|6021.09|6020.39|6021.09|6020.39|6020.84|6020.14|8
1735206040000|2024-12-26 09:40:40|6020.96|6020.26|6020.84|6020.14|6020.96|6020.26|6020.84|6020.14|8
1735206050000|2024-12-26 09:40:50|6020.96|6020.26|6020.96|6020.26|6021.09|6020.39|6020.96|6020.26|4
1735206060000|2024-12-26 09:41:00|6020.84|6020.14|6020.34|6019.64|6021.09|6020.39|6020.34|6019.64|30
1735206070000|2024-12-26 09:41:10|6020.46|6019.76|6020.59|6019.89|6020.59|6019.89|6020.34|6019.64|12
1735206080000|2024-12-26 09:41:20|6020.46|6019.76|6020.46|6019.76|6020.46|6019.76|6020.34|6019.64|2
1735206090000|2024-12-26 09:41:30|6020.34|6019.64|6020.34|6019.64|6020.34|6019.64|6020.34|6019.64|1
1735206100000|2024-12-26 09:41:40|6020.21|6019.51|6020.46|6019.76|6020.46|6019.76|6020.09|6019.39|9
1735206110000|2024-12-26 09:41:50|6020.59|6019.89|6020.84|6020.14|6020.84|6020.14|6020.46|6019.76|3
1735206120000|2024-12-26 09:42:00|6020.71|6020.01|6020.84|6020.14|6020.84|6020.14|6020.71|6020.01|7
1735206130000|2024-12-26 09:42:10|6020.96|6020.26|6020.96|6020.26|6020.96|6020.26|6020.96|6020.26|8
1735206140000|2024-12-26 09:42:20|6020.84|6020.14|6020.84|6020.14|6020.96|6020.26|6020.84|6020.14|7
1735206150000|2024-12-26 09:42:30|6020.96|6020.26|6020.84|6020.14|6020.96|6020.26|6020.84|6020.14|2
1735206160000|2024-12-26 09:42:40|6020.96|6020.26|6020.59|6019.89|6020.96|6020.26|6020.59|6019.89|18
1735206170000|2024-12-26 09:42:50|6020.71|6020.01|6020.59|6019.89|6020.84|6020.14|6020.59|6019.89|13
1735206180000|2024-12-26 09:43:00|6020.71|6020.01|6020.34|6019.64|6020.71|6020.01|6020.09|6019.39|31
1735206190000|2024-12-26 09:43:10|6020.21|6019.51|6020.59|6019.89|6020.59|6019.89|6020.09|6019.39|19
1735206200000|2024-12-26 09:43:20|6020.71|6020.01|6021.09|6020.39|6021.09|6020.39|6020.71|6020.01|12
1735206230000|2024-12-26 09:43:50|6021.59|6020.89|6020.84|6020.14|6021.59|6020.89|6020.84|6020.14|85
1735206240000|2024-12-26 09:44:00|6021.09|6020.39|6021.09|6020.39|6021.09|6020.39|6021.09|6020.39|8
1735206250000|2024-12-26 09:44:10|6021.21|6020.51|6020.34|6019.64|6021.34|6020.64|6020.34|6019.64|63
1735206260000|2024-12-26 09:44:20|6020.46|6019.76|6020.59|6019.89|6020.59|6019.89|6020.46|6019.76|3
1735206270000|2024-12-26 09:44:30|6020.46|6019.76|6020.71|6020.01|6020.71|6020.01|6020.46|6019.76|5
1735206280000|2024-12-26 09:44:40|6020.84|6020.14|6020.59|6019.89|6020.84|6020.14|6020.59|6019.89|7
1735206290000|2024-12-26 09:44:50|6020.71|6020.01|6020.84|6020.14|6020.84|6020.14|6020.71|6020.01|17
1735206300000|2024-12-26 09:45:00|6020.46|6019.76|6020.34|6019.64|6020.59|6019.89|6020.34|6019.64|44
1735206310000|2024-12-26 09:45:10|6020.21|6019.51|6020.09|6019.39|6020.21|6019.51|6020.09|6019.39|6
1735206320000|2024-12-26 09:45:20|6019.84|6019.14|6020.34|6019.64|6020.34|6019.64|6019.84|6019.14|27
1735206330000|2024-12-26 09:45:30|6020.21|6019.51|6020.34|6019.64|6020.59|6019.89|6020.21|6019.51|14
1735206340000|2024-12-26 09:45:40|6020.59|6019.89|6020.59|6019.89|6020.59|6019.89|6020.34|6019.64|11
1735206350000|2024-12-26 09:45:50|6021.09|6020.39|6021.34|6020.64|6021.34|6020.64|6021.09|6020.39|55
1735206360000|2024-12-26 09:46:00|6021.09|6020.39|6021.34|6020.64|6021.34|6020.64|6021.09|6020.39|52
1735206370000|2024-12-26 09:46:10|6021.59|6020.89|6021.34|6020.64|6021.59|6020.89|6021.34|6020.64|13
1735206380000|2024-12-26 09:46:20|6021.09|6020.39|6020.71|6020.01|6021.09|6020.39|6020.71|6020.01|9
1735206390000|2024-12-26 09:46:30|6020.84|6020.14|6020.59|6019.89|6020.84|6020.14|6020.59|6019.89|8
1735206400000|2024-12-26 09:46:40|6020.34|6019.64|6020.09|6019.39|6020.46|6019.76|6020.09|6019.39|13
1735206410000|2024-12-26 09:46:50|6020.21|6019.51|6020.21|6019.51|6020.34|6019.64|6020.09|6019.39|17
1735206420000|2024-12-26 09:47:00|6020.09|6019.39|6020.34|6019.64|6020.34|6019.64|6020.09|6019.39|5
1735206430000|2024-12-26 09:47:10|6020.21|6019.51|6020.09|6019.39|6020.21|6019.51|6020.09|6019.39|1
1735206440000|2024-12-26 09:47:20|6020.21|6019.51|6020.34|6019.64|6020.34|6019.64|6020.21|6019.51|13
1735206450000|2024-12-26 09:47:30|6020.09|6019.39|6020.09|6019.39|6020.21|6019.51|6020.09|6019.39|11
1735206460000|2024-12-26 09:47:40|6020.21|6019.51|6020.09|6019.39|6020.21|6019.51|6020.09|6019.39|4
1735206470000|2024-12-26 09:47:50|||||||||1
1735206480000|2024-12-26 09:48:00|6020.21|6019.51|6020.09|6019.39|6020.59|6019.89|6020.09|6019.39|26
1735206490000|2024-12-26 09:48:10|6020.21|6019.51|6020.34|6019.64|6020.59|6019.89|6020.21|6019.51|22
1735206500000|2024-12-26 09:48:20|6020.09|6019.39|6019.84|6019.14|6020.09|6019.39|6019.84|6019.14|26
1735206510000|2024-12-26 09:48:30|||||||||5
1735206520000|2024-12-26 09:48:40|6020.09|6019.39|6019.84|6019.14|6020.09|6019.39|6019.84|6019.14|29
1735206530000|2024-12-26 09:48:50|6019.96|6019.26|6019.96|6019.26|6019.96|6019.26|6019.96|6019.26|2
1735206540000|2024-12-26 09:49:00|6019.84|6019.14|6019.96|6019.26|6020.09|6019.39|6019.84|6019.14|6
1735206560000|2024-12-26 09:49:20|6020.09|6019.39|6019.84|6019.14|6020.34|6019.64|6019.84|6019.14|24
1735206570000|2024-12-26 09:49:30|||||||||2
1735206580000|2024-12-26 09:49:40|6019.71|6019.01|6019.59|6018.89|6019.71|6019.01|6019.59|6018.89|55
1735206590000|2024-12-26 09:49:50|6019.46|6018.76|6019.34|6018.64|6019.46|6018.76|6019.34|6018.64|6
1735206600000|2024-12-26 09:50:00|6019.46|6018.76|6019.84|6019.14|6019.84|6019.14|6019.46|6018.76|22
1735206610000|2024-12-26 09:50:10|6019.71|6019.01|6019.59|6018.89|6019.71|6019.01|6019.59|6018.89|12
1735206620000|2024-12-26 09:50:20|6018.84|6018.14|6018.84|6018.14|6019.09|6018.39|6018.84|6018.14|53
1735206630000|2024-12-26 09:50:30|6018.59|6017.89|6018.59|6017.89|6018.59|6017.89|6018.46|6017.76|16
1735206640000|2024-12-26 09:50:40|6018.46|6017.76|6018.34|6017.64|6018.59|6017.89|6018.09|6017.39|40
1735206650000|2024-12-26 09:50:50|6018.21|6017.51|6017.96|6017.26|6018.21|6017.51|6017.96|6017.26|26
1735206660000|2024-12-26 09:51:00|6018.09|6017.39|6017.84|6017.14|6018.09|6017.39|6017.59|6016.89|80
1735206670000|2024-12-26 09:51:10|6018.09|6017.39|6017.84|6017.14|6018.09|6017.39|6017.84|6017.14|13
1735206680000|2024-12-26 09:51:20|6017.71|6017.01|6016.96|6016.26|6017.71|6017.01|6016.46|6015.76|187
1735206690000|2024-12-26 09:51:30|6017.09|6016.39|6016.84|6016.14|6017.09|6016.39|6016.59|6015.89|46
1735206700000|2024-12-26 09:51:40|6016.96|6016.26|6016.46|6015.76|6016.96|6016.26|6016.46|6015.76|55
1735206710000|2024-12-26 09:51:50|6016.34|6015.64|6016.34|6015.64|6016.46|6015.76|6016.21|6015.51|25
1735206720000|2024-12-26 09:52:00|6016.46|6015.76|6016.84|6016.14|6017.09|6016.39|6016.46|6015.76|42
1735206730000|2024-12-26 09:52:10|6016.96|6016.26|6016.71|6016.01|6016.96|6016.26|6016.59|6015.89|21
1735206740000|2024-12-26 09:52:20|6016.84|6016.14|6016.59|6015.89|6016.84|6016.14|6016.59|6015.89|4
1735206750000|2024-12-26 09:52:30|6016.34|6015.64|6016.34|6015.64|6016.46|6015.76|6016.34|6015.64|12
1735206760000|2024-12-26 09:52:40|6016.09|6015.39|6016.09|6015.39|6016.34|6015.64|6016.09|6015.39|30
1735206770000|2024-12-26 09:52:50|6016.34|6015.64|6016.21|6015.51|6016.59|6015.89|6016.09|6015.39|68
1735206780000|2024-12-26 09:53:00|6016.09|6015.39|6015.84|6015.14|6016.34|6015.64|6015.84|6015.14|44
1735206790000|2024-12-26 09:53:10|6015.71|6015.01|6013.84|6013.14|6015.71|6015.01|6013.84|6013.14|311
1735206800000|2024-12-26 09:53:20|6013.96|6013.26|6014.34|6013.64|6014.59|6013.89|6013.96|6013.26|59
1735206810000|2024-12-26 09:53:30|6014.09|6013.39|6014.09|6013.39|6014.09|6013.39|6013.96|6013.26|12
1735206820000|2024-12-26 09:53:40|6013.84|6013.14|6014.09|6013.39|6014.09|6013.39|6013.84|6013.14|18
1735206830000|2024-12-26 09:53:50|6013.96|6013.26|6014.09|6013.39|6014.34|6013.64|6013.84|6013.14|40
1735206840000|2024-12-26 09:54:00|6014.21|6013.51|6015.09|6014.39|6015.09|6014.39|6014.21|6013.51|73
1735206850000|2024-12-26 09:54:10|6015.21|6014.51|6013.59|6012.89|6015.34|6014.64|6013.59|6012.89|189
1735206860000|2024-12-26 09:54:20|6013.34|6012.64|6013.59|6012.89|6013.59|6012.89|6013.34|6012.64|49
1735206870000|2024-12-26 09:54:30|6013.71|6013.01|6013.84|6013.14|6013.84|6013.14|6013.59|6012.89|35
1735206880000|2024-12-26 09:54:40|||||||||10
1735206890000|2024-12-26 09:54:50|6013.46|6012.76|6012.09|6011.39|6013.46|6012.76|6012.09|6011.39|237
1735206900000|2024-12-26 09:55:00|6012.34|6011.64|6013.34|6012.64|6013.34|6012.64|6012.34|6011.64|120
1735206910000|2024-12-26 09:55:10|6013.46|6012.76|6013.84|6013.14|6013.84|6013.14|6013.46|6012.76|28
1735206920000|2024-12-26 09:55:20|6013.59|6012.89|6013.59|6012.89|6013.71|6013.01|6013.59|6012.89|18
1735206930000|2024-12-26 09:55:30|6013.71|6013.01|6013.59|6012.89|6013.71|6013.01|6013.59|6012.89|14
1735206940000|2024-12-26 09:55:40|6013.46|6012.76|6013.59|6012.89|6013.71|6013.01|6013.46|6012.76|34
1735206950000|2024-12-26 09:55:50|6013.71|6013.01|6013.84|6013.14|6014.09|6013.39|6013.71|6013.01|77
1735206960000|2024-12-26 09:56:00|6013.96|6013.26|6013.59|6012.89|6014.34|6013.64|6013.59|6012.89|48
1735206970000|2024-12-26 09:56:10|6013.84|6013.14|6014.09|6013.39|6014.34|6013.64|6013.84|6013.14|32
1735206980000|2024-12-26 09:56:20|6014.21|6013.51|6014.34|6013.64|6014.34|6013.64|6014.09|6013.39|15
1735206990000|2024-12-26 09:56:30|6014.46|6013.76|6014.34|6013.64|6014.59|6013.89|6014.34|6013.64|41
1735207000000|2024-12-26 09:56:40|6014.46|6013.76|6013.34|6012.64|6014.46|6013.76|6013.34|6012.64|64
1735207010000|2024-12-26 09:56:50|6013.46|6012.76|6013.34|6012.64|6013.59|6012.89|6013.34|6012.64|14
1735207020000|2024-12-26 09:57:00|6013.46|6012.76|6013.46|6012.76|6013.59|6012.89|6013.34|6012.64|23
1735207030000|2024-12-26 09:57:10|6013.34|6012.64|6013.09|6012.39|6013.34|6012.64|6013.09|6012.39|24
1735207040000|2024-12-26 09:57:20|6013.34|6012.64|6013.34|6012.64|6013.34|6012.64|6013.09|6012.39|54
1735207050000|2024-12-26 09:57:30|6013.21|6012.51|6015.09|6014.39|6015.71|6015.01|6013.09|6012.39|204
1735207060000|2024-12-26 09:57:40|6014.96|6014.26|6014.96|6014.26|6015.09|6014.39|6014.84|6014.14|29
1735207070000|2024-12-26 09:57:50|6015.09|6014.39|6014.84|6014.14|6015.09|6014.39|6014.71|6014.01|22
1735207080000|2024-12-26 09:58:00|6014.96|6014.26|6015.09|6014.39|6015.09|6014.39|6014.84|6014.14|10
1735207090000|2024-12-26 09:58:10|6015.34|6014.64|6015.34|6014.64|6015.34|6014.64|6015.21|6014.51|6
1735207100000|2024-12-26 09:58:20|6015.21|6014.51|6015.34|6014.64|6015.34|6014.64|6015.09|6014.39|10
1735207110000|2024-12-26 09:58:30|6015.09|6014.39|6015.34|6014.64|6015.34|6014.64|6015.09|6014.39|9
1735207120000|2024-12-26 09:58:40|6015.21|6014.51|6015.21|6014.51|6015.21|6014.51|6015.21|6014.51|3
1735207130000|2024-12-26 09:58:50|6015.34|6014.64|6015.09|6014.39|6015.34|6014.64|6015.09|6014.39|2
1735207140000|2024-12-26 09:59:00|6015.34|6014.64|6015.09|6014.39|6015.34|6014.64|6015.09|6014.39|20
1735207150000|2024-12-26 09:59:10|6015.21|6014.51|6015.09|6014.39|6015.34|6014.64|6015.09|6014.39|5
1735207160000|2024-12-26 09:59:20|6014.84|6014.14|6014.84|6014.14|6014.84|6014.14|6014.59|6013.89|46
1735207170000|2024-12-26 09:59:30|6014.71|6014.01|6014.84|6014.14|6014.84|6014.14|6014.59|6013.89|22
1735207180000|2024-12-26 09:59:40|6014.59|6013.89|6014.34|6013.64|6014.59|6013.89|6014.34|6013.64|21
1735207190000|2024-12-26 09:59:50|6014.09|6013.39|6014.09|6013.39|6014.34|6013.64|6014.09|6013.39|41
1735207200000|2024-12-26 10:00:00|6014.21|6013.51|6013.34|6012.64|6014.34|6013.64|6013.34|6012.64|76
1735207210000|2024-12-26 10:00:10|6013.09|6012.39|6013.09|6012.39|6013.34|6012.64|6012.96|6012.26|43
1735207220000|2024-12-26 10:00:20|||||||||4
1735207230000|2024-12-26 10:00:30|6012.84|6012.14|6013.34|6012.64|6013.34|6012.64|6012.84|6012.14|16
1735207240000|2024-12-26 10:00:40|6013.21|6012.51|6013.09|6012.39|6013.21|6012.51|6012.96|6012.26|13
1735207250000|2024-12-26 10:00:50|6012.96|6012.26|6013.09|6012.39|6013.09|6012.39|6012.96|6012.26|6
1735207260000|2024-12-26 10:01:00|6012.84|6012.14|6013.59|6012.89|6013.59|6012.89|6012.84|6012.14|138
1735207270000|2024-12-26 10:01:10|6013.71|6013.01|6012.46|6011.76|6014.09|6013.39|6012.34|6011.64|168
1735207280000|2024-12-26 10:01:20|6012.59|6011.89|6012.84|6012.14|6012.84|6012.14|6012.59|6011.89|30
1735207290000|2024-12-26 10:01:30|6013.09|6012.39|6011.71|6011.01|6013.09|6012.39|6011.59|6010.89|187
1735207300000|2024-12-26 10:01:40|6011.84|6011.14|6011.84|6011.14|6011.96|6011.26|6011.71|6011.01|30
1735207310000|2024-12-26 10:01:50|6011.71|6011.01|6011.84|6011.14|6011.84|6011.14|6011.59|6010.89|19
1735207320000|2024-12-26 10:02:00|6011.71|6011.01|6011.59|6010.89|6012.34|6011.64|6011.59|6010.89|74
1735207330000|2024-12-26 10:02:10|6010.71|6010.01|6011.09|6010.39|6011.09|6010.39|6010.71|6010.01|53
1735207340000|2024-12-26 10:02:20|6011.59|6010.89|6010.59|6009.89|6011.59|6010.89|6010.59|6009.89|61
1735207350000|2024-12-26 10:02:30|6010.71|6010.01|6010.84|6010.14|6010.96|6010.26|6010.71|6010.01|56
1735207360000|2024-12-26 10:02:40|6010.96|6010.26|6011.09|6010.39|6011.34|6010.64|6010.96|6010.26|44
1735207370000|2024-12-26 10:02:50|6010.84|6010.14|6010.84|6010.14|6010.84|6010.14|6010.84|6010.14|5
1735207380000|2024-12-26 10:03:00|6010.59|6009.89|6009.09|6008.39|6010.59|6009.89|6009.09|6008.39|139
1735207390000|2024-12-26 10:03:10|6009.34|6008.64|6008.09|6007.39|6009.34|6008.64|6008.09|6007.39|179
1735207400000|2024-12-26 10:03:20|6008.21|6007.51|6008.09|6007.39|6008.34|6007.64|6008.09|6007.39|71
1735207410000|2024-12-26 10:03:30|6008.21|6007.51|6008.34|6007.64|6008.34|6007.64|6008.09|6007.39|59
1735207420000|2024-12-26 10:03:40|6008.21|6007.51|6009.09|6008.39|6009.09|6008.39|6008.21|6007.51|163
1735207430000|2024-12-26 10:03:50|6008.84|6008.14|6008.96|6008.26|6008.96|6008.26|6008.84|6008.14|31
1735207440000|2024-12-26 10:04:00|6009.09|6008.39|6009.21|6008.51|6009.59|6008.89|6008.84|6008.14|83
1735207450000|2024-12-26 10:04:10|6009.34|6008.64|6009.21|6008.51|6009.46|6008.76|6009.09|6008.39|42
1735207460000|2024-12-26 10:04:20|6009.34|6008.64|6008.09|6007.39|6009.34|6008.64|6008.09|6007.39|47
1735207470000|2024-12-26 10:04:30|6007.96|6007.26|6008.09|6007.39|6008.09|6007.39|6007.96|6007.26|35
1735207480000|2024-12-26 10:04:40|6008.34|6007.64|6007.84|6007.14|6008.34|6007.64|6007.59|6006.89|119
1735207490000|2024-12-26 10:04:50|6007.71|6007.01|6007.84|6007.14|6007.84|6007.14|6007.34|6006.64|46
1735207500000|2024-12-26 10:05:00|6008.09|6007.39|6008.84|6008.14|6008.84|6008.14|6008.09|6007.39|64
1735207510000|2024-12-26 10:05:10|6008.59|6007.89|6009.34|6008.64|6009.46|6008.76|6008.59|6007.89|32
1735207520000|2024-12-26 10:05:20|6009.46|6008.76|6008.34|6007.64|6009.84|6009.14|6008.34|6007.64|232
1735207530000|2024-12-26 10:05:30|6008.59|6007.89|6009.46|6008.76|6009.59|6008.89|6008.34|6007.64|100
1735207540000|2024-12-26 10:05:40|6009.59|6008.89|6009.21|6008.51|6009.84|6009.14|6009.21|6008.51|74
1735207550000|2024-12-26 10:05:50|6009.09|6008.39|6008.09|6007.39|6009.34|6008.64|6008.09|6007.39|98
1735207560000|2024-12-26 10:06:00|6008.34|6007.64|6008.59|6007.89|6008.84|6008.14|6008.34|6007.64|24
1735207570000|2024-12-26 10:06:10|6008.34|6007.64|6008.46|6007.76|6008.59|6007.89|6008.34|6007.64|22
1735207580000|2024-12-26 10:06:20|6008.34|6007.64|6008.09|6007.39|6008.46|6007.76|6007.84|6007.14|52
1735207590000|2024-12-26 10:06:30|6007.96|6007.26|6007.84|6007.14|6007.96|6007.26|6007.84|6007.14|3
1735207600000|2024-12-26 10:06:40|6007.59|6006.89|6007.59|6006.89|6007.59|6006.89|6007.59|6006.89|14
1735207610000|2024-12-26 10:06:50|6007.46|6006.76|6007.46|6006.76|6007.59|6006.89|6007.09|6006.39|171
1735207620000|2024-12-26 10:07:00|6007.59|6006.89|6009.09|6008.39|6009.21|6008.51|6007.59|6006.89|46
1735207630000|2024-12-26 10:07:10|6009.21|6008.51|6009.21|6008.51|6009.21|6008.51|6009.09|6008.39|15
1735207640000|2024-12-26 10:07:20|6009.34|6008.64|6008.84|6008.14|6009.34|6008.64|6008.84|6008.14|3
1735207650000|2024-12-26 10:07:30|6008.96|6008.26|6009.09|6008.39|6009.09|6008.39|6008.59|6007.89|48
1735207660000|2024-12-26 10:07:40|6008.96|6008.26|6009.09|6008.39|6009.09|6008.39|6008.96|6008.26|6
1735207670000|2024-12-26 10:07:50|6009.21|6008.51|6009.09|6008.39|6009.21|6008.51|6008.96|6008.26|31
1735207680000|2024-12-26 10:08:00|6008.96|6008.26|6008.84|6008.14|6008.96|6008.26|6008.59|6007.89|15
1735207690000|2024-12-26 10:08:10|6008.71|6008.01|6008.59|6007.89|6008.71|6008.01|6008.59|6007.89|5
1735207700000|2024-12-26 10:08:20|6008.71|6008.01|6009.09|6008.39|6009.09|6008.39|6008.59|6007.89|11
1735207710000|2024-12-26 10:08:30|6008.96|6008.26|6009.09|6008.39|6009.34|6008.64|6008.84|6008.14|21
1735207720000|2024-12-26 10:08:40|6009.21|6008.51|6009.34|6008.64|6009.34|6008.64|6009.09|6008.39|8
1735207730000|2024-12-26 10:08:50|6009.21|6008.51|6009.09|6008.39|6009.34|6008.64|6009.09|6008.39|14
1735207740000|2024-12-26 10:09:00|6009.21|6008.51|6008.84|6008.14|6009.34|6008.64|6008.84|6008.14|10
1735207750000|2024-12-26 10:09:10|6008.71|6008.01|6008.59|6007.89|6008.71|6008.01|6008.59|6007.89|9
1735207760000|2024-12-26 10:09:20|6008.96|6008.26|6008.84|6008.14|6008.96|6008.26|6008.84|6008.14|10
1735207770000|2024-12-26 10:09:30|6008.96|6008.26|6009.09|6008.39|6009.09|6008.39|6008.84|6008.14|3
1735207780000|2024-12-26 10:09:40|6008.96|6008.26|6008.84|6008.14|6009.09|6008.39|6008.84|6008.14|11
1735207790000|2024-12-26 10:09:50|6008.59|6007.89|6008.59|6007.89|6008.59|6007.89|6008.59|6007.89|15
1735207800000|2024-12-26 10:10:00|6008.71|6008.01|6009.09|6008.39|6009.09|6008.39|6008.59|6007.89|21
1735207810000|2024-12-26 10:10:10|6009.21|6008.51|6009.34|6008.64|6009.34|6008.64|6009.21|6008.51|9
1735207820000|2024-12-26 10:10:20|6009.21|6008.51|6009.21|6008.51|6009.34|6008.64|6009.09|6008.39|13
1735207830000|2024-12-26 10:10:30|6009.34|6008.64|6008.84|6008.14|6009.34|6008.64|6008.84|6008.14|7
1735207840000|2024-12-26 10:10:40|6008.96|6008.26|6009.09|6008.39|6009.09|6008.39|6008.96|6008.26|7
1735207850000|2024-12-26 10:10:50|6009.34|6008.64|6009.34|6008.64|6009.34|6008.64|6009.34|6008.64|7
1735207860000|2024-12-26 10:11:00|6009.46|6008.76|6009.09|6008.39|6009.46|6008.76|6009.09|6008.39|31
1735207870000|2024-12-26 10:11:10|6009.21|6008.51|6009.09|6008.39|6009.34|6008.64|6009.09|6008.39|6
1735207880000|2024-12-26 10:11:20|6009.21|6008.51|6009.59|6008.89|6009.59|6008.89|6009.21|6008.51|17
1735207890000|2024-12-26 10:11:30|6009.46|6008.76|6009.59|6008.89|6009.59|6008.89|6009.46|6008.76|19
1735207900000|2024-12-26 10:11:40|||||||||18
1735207910000|2024-12-26 10:11:50|6009.46|6008.76|6008.09|6007.39|6009.59|6008.89|6008.09|6007.39|77
1735207920000|2024-12-26 10:12:00|6008.34|6007.64|6008.96|6008.26|6009.09|6008.39|6008.34|6007.64|41
1735207930000|2024-12-26 10:12:10|6008.84|6008.14|6008.84|6008.14|6008.84|6008.14|6008.84|6008.14|8
1735207940000|2024-12-26 10:12:20|6008.96|6008.26|6008.59|6007.89|6008.96|6008.26|6008.59|6007.89|40
1735207950000|2024-12-26 10:12:30|6008.46|6007.76|6008.96|6008.26|6009.09|6008.39|6008.34|6007.64|36
1735207960000|2024-12-26 10:12:40|6008.84|6008.14|6008.59|6007.89|6008.84|6008.14|6008.59|6007.89|10
1735207970000|2024-12-26 10:12:50|6008.46|6007.76|6008.09|6007.39|6008.59|6007.89|6008.09|6007.39|32
1735207980000|2024-12-26 10:13:00|6008.21|6007.51|6008.34|6007.64|6008.84|6008.14|6008.21|6007.51|33
1735207990000|2024-12-26 10:13:10|6008.21|6007.51|6008.34|6007.64|6008.34|6007.64|6008.21|6007.51|7
1735208000000|2024-12-26 10:13:20|6008.21|6007.51|6008.34|6007.64|6008.34|6007.64|6008.09|6007.39|8
1735208010000|2024-12-26 10:13:30|||||||||5
1735208020000|2024-12-26 10:13:40|6008.59|6007.89|6008.59|6007.89|6008.59|6007.89|6008.59|6007.89|16
1735208030000|2024-12-26 10:13:50|6008.46|6007.76|6008.46|6007.76|6008.46|6007.76|6008.46|6007.76|0
1735208040000|2024-12-26 10:14:00|6008.34|6007.64|6009.46|6008.76|6009.46|6008.76|6008.34|6007.64|60
1735208050000|2024-12-26 10:14:10|6009.59|6008.89|6009.09|6008.39|6009.71|6009.01|6009.09|6008.39|32
1735208060000|2024-12-26 10:14:20|6008.84|6008.14|6008.59|6007.89|6008.84|6008.14|6008.59|6007.89|23
1735208070000|2024-12-26 10:14:30|6008.71|6008.01|6008.59|6007.89|6008.71|6008.01|6008.34|6007.64|21
1735208080000|2024-12-26 10:14:40|6008.84|6008.14|6008.96|6008.26|6009.09|6008.39|6008.71|6008.01|26
1735208090000|2024-12-26 10:14:50|6009.09|6008.39|6009.09|6008.39|6009.09|6008.39|6009.09|6008.39|11
1735208100000|2024-12-26 10:15:00|6009.21|6008.51|6009.84|6009.14|6009.84|6009.14|6009.21|6008.51|28
1735208110000|2024-12-26 10:15:10|6009.59|6008.89|6009.59|6008.89|6009.84|6009.14|6009.59|6008.89|25
1735208120000|2024-12-26 10:15:20|6009.71|6009.01|6009.59|6008.89|6009.71|6009.01|6009.59|6008.89|5
1735208130000|2024-12-26 10:15:30|6009.71|6009.01|6009.84|6009.14|6009.84|6009.14|6009.71|6009.01|9
1735208140000|2024-12-26 10:15:40|6010.34|6009.64|6010.59|6009.89|6010.59|6009.89|6010.34|6009.64|118
1735208150000|2024-12-26 10:15:50|6010.84|6010.14|6010.59|6009.89|6010.84|6010.14|6010.59|6009.89|43
1735208160000|2024-12-26 10:16:00|6010.84|6010.14|6011.09|6010.39|6011.09|6010.39|6010.59|6009.89|36
1735208170000|2024-12-26 10:16:10|6010.96|6010.26|6011.09|6010.39|6011.09|6010.39|6010.84|6010.14|23
1735208180000|2024-12-26 10:16:20|6010.59|6009.89|6011.34|6010.64|6011.34|6010.64|6010.59|6009.89|67
1735208190000|2024-12-26 10:16:30|6011.09|6010.39|6010.84|6010.14|6011.09|6010.39|6010.59|6009.89|22
1735208200000|2024-12-26 10:16:40|6010.59|6009.89|6010.71|6010.01|6010.71|6010.01|6010.59|6009.89|22
1735208210000|2024-12-26 10:16:50|6010.84|6010.14|6010.59|6009.89|6010.84|6010.14|6010.59|6009.89|4
1735208220000|2024-12-26 10:17:00|6010.34|6009.64|6010.59|6009.89|6010.59|6009.89|6010.09|6009.39|54
1735208230000|2024-12-26 10:17:10|6010.84|6010.14|6011.09|6010.39|6011.09|6010.39|6010.84|6010.14|12
1735208240000|2024-12-26 10:17:20|6010.96|6010.26|6010.84|6010.14|6010.96|6010.26|6010.71|6010.01|11
1735208250000|2024-12-26 10:17:30|6011.09|6010.39|6011.09|6010.39|6011.09|6010.39|6011.09|6010.39|15
1735208260000|2024-12-26 10:17:40|6010.96|6010.26|6011.09|6010.39|6011.09|6010.39|6010.84|6010.14|5
1735208270000|2024-12-26 10:17:50|6010.84|6010.14|6010.84|6010.14|6010.84|6010.14|6010.84|6010.14|6
1735208280000|2024-12-26 10:18:00|6010.59|6009.89|6010.84|6010.14|6010.84|6010.14|6010.59|6009.89|21
1735208290000|2024-12-26 10:18:10|6010.96|6010.26|6010.84|6010.14|6010.96|6010.26|6010.84|6010.14|1
1735208300000|2024-12-26 10:18:20|6010.96|6010.26|6011.09|6010.39|6011.09|6010.39|6010.96|6010.26|3
1735208310000|2024-12-26 10:18:30|6010.96|6010.26|6011.34|6010.64|6011.34|6010.64|6010.96|6010.26|10
1735208320000|2024-12-26 10:18:40|6011.84|6011.14|6011.84|6011.14|6012.09|6011.39|6011.59|6010.89|164
1735208330000|2024-12-26 10:18:50|6011.59|6010.89|6011.59|6010.89|6011.59|6010.89|6011.59|6010.89|4
1735208340000|2024-12-26 10:19:00|6011.46|6010.76|6011.34|6010.64|6011.59|6010.89|6011.21|6010.51|29
1735208350000|2024-12-26 10:19:10|6011.21|6010.51|6012.09|6011.39|6012.09|6011.39|6011.21|6010.51|20
1735208360000|2024-12-26 10:19:20|6011.96|6011.26|6012.09|6011.39|6012.09|6011.39|6011.84|6011.14|14
1735208370000|2024-12-26 10:19:30|6012.34|6011.64|6012.09|6011.39|6012.34|6011.64|6011.96|6011.26|23
1735208380000|2024-12-26 10:19:40|6012.21|6011.51|6012.34|6011.64|6012.34|6011.64|6012.09|6011.39|10
1735208390000|2024-12-26 10:19:50|6012.46|6011.76|6012.21|6011.51|6012.46|6011.76|6012.09|6011.39|34
1735208400000|2024-12-26 10:20:00|6012.09|6011.39|6011.59|6010.89|6012.09|6011.39|6011.59|6010.89|83
1735208410000|2024-12-26 10:20:10|6011.34|6010.64|6011.09|6010.39|6011.34|6010.64|6011.09|6010.39|29
1735208420000|2024-12-26 10:20:20|6010.84|6010.14|6010.34|6009.64|6010.84|6010.14|6010.34|6009.64|27
1735208430000|2024-12-26 10:20:30|6010.21|6009.51|6010.09|6009.39|6010.21|6009.51|6010.09|6009.39|22
1735208440000|2024-12-26 10:20:40|||||||||4
1735208450000|2024-12-26 10:20:50|6009.96|6009.26|6009.84|6009.14|6009.96|6009.26|6009.59|6008.89|67
1735208460000|2024-12-26 10:21:00|6009.71|6009.01|6010.46|6009.76|6010.46|6009.76|6009.59|6008.89|26
1735208470000|2024-12-26 10:21:10|6010.34|6009.64|6010.34|6009.64|6010.59|6009.89|6010.34|6009.64|16
1735208480000|2024-12-26 10:21:20|6010.09|6009.39|6010.09|6009.39|6010.09|6009.39|6010.09|6009.39|6
1735208490000|2024-12-26 10:21:30|6010.34|6009.64|6010.09|6009.39|6010.34|6009.64|6010.09|6009.39|14
1735208500000|2024-12-26 10:21:40|6010.21|6009.51|6010.34|6009.64|6010.34|6009.64|6010.21|6009.51|7
1735208510000|2024-12-26 10:21:50|6010.09|6009.39|6010.34|6009.64|6010.34|6009.64|6010.09|6009.39|6
1735208520000|2024-12-26 10:22:00|6010.46|6009.76|6010.34|6009.64|6010.46|6009.76|6010.21|6009.51|9
1735208530000|2024-12-26 10:22:10|6010.59|6009.89|6010.09|6009.39|6010.59|6009.89|6010.09|6009.39|23
1735208540000|2024-12-26 10:22:20|6009.96|6009.26|6010.09|6009.39|6010.09|6009.39|6009.96|6009.26|5
1735208550000|2024-12-26 10:22:30|6010.21|6009.51|6010.21|6009.51|6010.21|6009.51|6010.21|6009.51|5
1735208560000|2024-12-26 10:22:40|6010.34|6009.64|6010.34|6009.64|6010.34|6009.64|6010.34|6009.64|0
1735208570000|2024-12-26 10:22:50|6010.59|6009.89|6010.59|6009.89|6010.71|6010.01|6010.34|6009.64|21
1735208580000|2024-12-26 10:23:00|6010.46|6009.76|6009.84|6009.14|6010.46|6009.76|6009.84|6009.14|41
1735208590000|2024-12-26 10:23:10|6009.71|6009.01|6009.84|6009.14|6009.84|6009.14|6009.59|6008.89|11
1735208600000|2024-12-26 10:23:20|6009.71|6009.01|6009.71|6009.01|6009.71|6009.01|6009.59|6008.89|3
1735208610000|2024-12-26 10:23:30|6009.84|6009.14|6009.34|6008.64|6009.84|6009.14|6009.34|6008.64|19
1735208620000|2024-12-26 10:23:40|6009.46|6008.76|6009.59|6008.89|6009.59|6008.89|6009.46|6008.76|10
1735208630000|2024-12-26 10:23:50|6009.34|6008.64|6009.59|6008.89|6009.59|6008.89|6009.34|6008.64|16
1735208640000|2024-12-26 10:24:00|||||||||6
1735208650000|2024-12-26 10:24:10|6009.34|6008.64|6009.84|6009.14|6009.96|6009.26|6009.34|6008.64|25
1735208660000|2024-12-26 10:24:20|6009.96|6009.26|6009.84|6009.14|6009.96|6009.26|6009.84|6009.14|2
1735208670000|2024-12-26 10:24:30|6009.59|6008.89|6009.59|6008.89|6009.71|6009.01|6009.59|6008.89|5
1735208680000|2024-12-26 10:24:40|6009.46|6008.76|6009.34|6008.64|6009.46|6008.76|6009.34|6008.64|17
1735208690000|2024-12-26 10:24:50|6009.46|6008.76|6009.59|6008.89|6009.59|6008.89|6009.34|6008.64|7
1735208700000|2024-12-26 10:25:00|6009.46|6008.76|6009.46|6008.76|6009.59|6008.89|6009.21|6008.51|26
1735208710000|2024-12-26 10:25:10|6009.34|6008.64|6009.34|6008.64|6009.59|6008.89|6009.34|6008.64|7
1735208720000|2024-12-26 10:25:20|6009.46|6008.76|6009.59|6008.89|6009.59|6008.89|6009.34|6008.64|3
1735208730000|2024-12-26 10:25:30|6009.46|6008.76|6009.46|6008.76|6009.59|6008.89|6009.46|6008.76|9
1735208740000|2024-12-26 10:25:40|6009.59|6008.89|6009.59|6008.89|6009.59|6008.89|6009.59|6008.89|0
1735208750000|2024-12-26 10:25:50|6009.84|6009.14|6009.84|6009.14|6009.84|6009.14|6009.84|6009.14|16
1735208760000|2024-12-26 10:26:00|6010.09|6009.39|6009.59|6008.89|6010.09|6009.39|6009.59|6008.89|19
1735208770000|2024-12-26 10:26:10|6009.71|6009.01|6009.71|6009.01|6009.71|6009.01|6009.71|6009.01|3
1735208780000|2024-12-26 10:26:20|6009.59|6008.89|6009.59|6008.89|6009.59|6008.89|6009.59|6008.89|3
1735208790000|2024-12-26 10:26:30|6009.71|6009.01|6009.46|6008.76|6009.71|6009.01|6009.46|6008.76|10
1735208800000|2024-12-26 10:26:40|6009.34|6008.64|6009.09|6008.39|6009.34|6008.64|6008.84|6008.14|20
1735208810000|2024-12-26 10:26:50|6008.96|6008.26|6008.84|6008.14|6008.96|6008.26|6008.84|6008.14|26
1735208820000|2024-12-26 10:27:00|6008.96|6008.26|6009.34|6008.64|6009.34|6008.64|6008.96|6008.26|20
1735208830000|2024-12-26 10:27:10|||||||||1
1735208840000|2024-12-26 10:27:20|||||||||3
1735208850000|2024-12-26 10:27:30|6009.46|6008.76|6009.59|6008.89|6009.59|6008.89|6009.34|6008.64|11
1735208860000|2024-12-26 10:27:40|6009.21|6008.51|6009.34|6008.64|6009.46|6008.76|6009.09|6008.39|23
1735208870000|2024-12-26 10:27:50|||||||||2
1735208880000|2024-12-26 10:28:00|6009.59|6008.89|6009.59|6008.89|6009.71|6009.01|6009.59|6008.89|8
1735208890000|2024-12-26 10:28:10|6009.71|6009.01|6009.71|6009.01|6009.84|6009.14|6009.59|6008.89|11
1735208900000|2024-12-26 10:28:20|6009.59|6008.89|6009.21|6008.51|6009.84|6009.14|6009.09|6008.39|14
1735208910000|2024-12-26 10:28:30|6009.09|6008.39|6008.96|6008.26|6009.09|6008.39|6008.84|6008.14|0
1735208920000|2024-12-26 10:28:40|6008.84|6008.14|6008.84|6008.14|6008.84|6008.14|6008.84|6008.14|0
1735208930000|2024-12-26 10:28:50|6009.09|6008.39|6009.09|6008.39|6009.09|6008.39|6009.09|6008.39|4
1735208940000|2024-12-26 10:29:00|6009.34|6008.64|6009.59|6008.89|6009.59|6008.89|6009.34|6008.64|9
1735208950000|2024-12-26 10:29:10|6009.46|6008.76|6009.59|6008.89|6009.59|6008.89|6009.34|6008.64|4
1735208960000|2024-12-26 10:29:20|6009.46|6008.76|6009.34|6008.64|6009.46|6008.76|6009.34|6008.64|9
1735208970000|2024-12-26 10:29:30|6009.46|6008.76|6010.09|6009.39|6010.09|6009.39|6009.46|6008.76|16
1735208980000|2024-12-26 10:29:40|6010.34|6009.64|6010.34|6009.64|6010.34|6009.64|6010.34|6009.64|8
1735208990000|2024-12-26 10:29:50|6010.46|6009.76|6010.59|6009.89|6010.59|6009.89|6010.34|6009.64|10
1735209000000|2024-12-26 10:30:00|6010.46|6009.76|6010.84|6010.14|6010.84|6010.14|6010.46|6009.76|29
1735209010000|2024-12-26 10:30:10|6010.96|6010.26|6009.84|6009.14|6010.96|6010.26|6009.71|6009.01|69
1735209020000|2024-12-26 10:30:20|6009.71|6009.01|6009.34|6008.64|6009.71|6009.01|6009.34|6008.64|24
1735209030000|2024-12-26 10:30:30|6009.09|6008.39|6009.34|6008.64|6009.34|6008.64|6009.09|6008.39|7
1735209040000|2024-12-26 10:30:40|6009.59|6008.89|6009.84|6009.14|6009.84|6009.14|6009.59|6008.89|7
1735209050000|2024-12-26 10:30:50|6010.09|6009.39|6009.96|6009.26|6010.09|6009.39|6009.84|6009.14|11
1735209060000|2024-12-26 10:31:00|6010.09|6009.39|6010.34|6009.64|6010.34|6009.64|6010.09|6009.39|10
1735209080000|2024-12-26 10:31:20|6010.46|6009.76|6010.34|6009.64|6010.59|6009.89|6010.34|6009.64|8
1735209090000|2024-12-26 10:31:30|6010.21|6009.51|6010.09|6009.39|6010.21|6009.51|6010.09|6009.39|14
1735209100000|2024-12-26 10:31:40|||||||||2
1735209110000|2024-12-26 10:31:50|6010.21|6009.51|6010.09|6009.39|6010.21|6009.51|6010.09|6009.39|3
1735209120000|2024-12-26 10:32:00|6010.21|6009.51|6010.21|6009.51|6010.34|6009.64|6010.09|6009.39|1
1735209130000|2024-12-26 10:32:10|6010.09|6009.39|6010.21|6009.51|6010.21|6009.51|6010.09|6009.39|0
1735209140000|2024-12-26 10:32:20|6010.09|6009.39|6010.09|6009.39|6010.09|6009.39|6009.96|6009.26|23
1735209150000|2024-12-26 10:32:30|6010.34|6009.64|6010.59|6009.89|6010.84|6010.14|6010.34|6009.64|39
1735209160000|2024-12-26 10:32:40|6010.46|6009.76|6010.34|6009.64|6010.46|6009.76|6010.34|6009.64|11
1735209170000|2024-12-26 10:32:50|6010.21|6009.51|6010.09|6009.39|6010.34|6009.64|6010.09|6009.39|25
1735209180000|2024-12-26 10:33:00|6010.21|6009.51|6010.09|6009.39|6010.34|6009.64|6010.09|6009.39|11
1735209190000|2024-12-26 10:33:10|6010.21|6009.51|6009.59|6008.89|6010.21|6009.51|6009.59|6008.89|54
1735209200000|2024-12-26 10:33:20|6009.46|6008.76|6009.34|6008.64|6009.46|6008.76|6009.34|6008.64|8
1735209220000|2024-12-26 10:33:40|6009.71|6009.01|6009.71|6009.01|6009.71|6009.01|6009.71|6009.01|10
1735209230000|2024-12-26 10:33:50|6009.59|6008.89|6010.09|6009.39|6010.09|6009.39|6009.59|6008.89|12
1735209240000|2024-12-26 10:34:00|6010.21|6009.51|6010.21|6009.51|6010.21|6009.51|6010.09|6009.39|28
1735209250000|2024-12-26 10:34:10|6010.09|6009.39|6010.09|6009.39|6010.09|6009.39|6010.09|6009.39|0
1735209260000|2024-12-26 10:34:20|6010.21|6009.51|6010.21|6009.51|6010.21|6009.51|6010.09|6009.39|38
1735209270000|2024-12-26 10:34:30|6010.34|6009.64|6010.34|6009.64|6010.46|6009.76|6010.34|6009.64|18
1735209280000|2024-12-26 10:34:40|6010.46|6009.76|6010.59|6009.89|6010.59|6009.89|6010.46|6009.76|2
1735209290000|2024-12-26 10:34:50|6010.84|6010.14|6010.84|6010.14|6010.84|6010.14|6010.84|6010.14|1
1735209300000|2024-12-26 10:35:00|6010.71|6010.01|6010.21|6009.51|6010.71|6010.01|6010.21|6009.51|18
1735209310000|2024-12-26 10:35:10|6010.59|6009.89|6010.59|6009.89|6010.59|6009.89|6010.46|6009.76|4
1735209320000|2024-12-26 10:35:20|6010.46|6009.76|6010.59|6009.89|6010.84|6010.14|6010.46|6009.76|19
1735209330000|2024-12-26 10:35:30|6010.71|6010.01|6010.71|6010.01|6010.84|6010.14|6010.59|6009.89|7
1735209340000|2024-12-26 10:35:40|6010.84|6010.14|6010.84|6010.14|6010.84|6010.14|6010.71|6010.01|1
1735209350000|2024-12-26 10:35:50|6010.71|6010.01|6011.09|6010.39|6011.09|6010.39|6010.71|6010.01|14
1735209360000|2024-12-26 10:36:00|6011.34|6010.64|6010.84|6010.14|6011.34|6010.64|6010.84|6010.14|19
1735209370000|2024-12-26 10:36:10|6010.59|6009.89|6010.84|6010.14|6010.96|6010.26|6010.59|6009.89|23
1735209380000|2024-12-26 10:36:20|6010.96|6010.26|6010.96|6010.26|6011.09|6010.39|6010.84|6010.14|21
1735209390000|2024-12-26 10:36:30|6011.09|6010.39|6011.59|6010.89|6011.84|6011.14|6011.09|6010.39|40
1735209400000|2024-12-26 10:36:40|6011.71|6011.01|6011.84|6011.14|6011.84|6011.14|6011.71|6011.01|22
1735209410000|2024-12-26 10:36:50|6011.96|6011.26|6012.34|6011.64|6012.34|6011.64|6011.84|6011.14|15
1735209420000|2024-12-26 10:37:00|6012.21|6011.51|6012.09|6011.39|6012.21|6011.51|6012.09|6011.39|36
1735209430000|2024-12-26 10:37:10|6011.96|6011.26|6011.84|6011.14|6011.96|6011.26|6011.84|6011.14|22
1735209440000|2024-12-26 10:37:20|6011.96|6011.26|6011.34|6010.64|6012.09|6011.39|6010.96|6010.26|70
1735209460000|2024-12-26 10:37:40|6011.71|6011.01|6011.84|6011.14|6011.84|6011.14|6011.59|6010.89|31
1735209470000|2024-12-26 10:37:50|6011.96|6011.26|6011.96|6011.26|6011.96|6011.26|6011.84|6011.14|8
1735209480000|2024-12-26 10:38:00|6011.84|6011.14|6012.34|6011.64|6012.34|6011.64|6011.84|6011.14|44
1735209490000|2024-12-26 10:38:10|6012.46|6011.76|6012.59|6011.89|6012.71|6012.01|6012.46|6011.76|34
1735209500000|2024-12-26 10:38:20|6012.71|6012.01|6012.84|6012.14|6012.84|6012.14|6012.59|6011.89|9
1735209510000|2024-12-26 10:38:30|6012.71|6012.01|6012.59|6011.89|6012.71|6012.01|6012.34|6011.64|42
1735209520000|2024-12-26 10:38:40|6012.34|6011.64|6012.34|6011.64|6012.46|6011.76|6012.34|6011.64|15
1735209530000|2024-12-26 10:38:50|6012.46|6011.76|6012.71|6012.01|6012.84|6012.14|6012.34|6011.64|7
1735209540000|2024-12-26 10:39:00|6012.59|6011.89|6012.46|6011.76|6012.59|6011.89|6012.34|6011.64|18
1735209550000|2024-12-26 10:39:10|6012.34|6011.64|6012.34|6011.64|6012.34|6011.64|6012.21|6011.51|30
1735209560000|2024-12-26 10:39:20|6012.21|6011.51|6012.09|6011.39|6012.21|6011.51|6012.09|6011.39|14
1735209570000|2024-12-26 10:39:30|6012.21|6011.51|6012.59|6011.89|6012.59|6011.89|6012.21|6011.51|12
1735209580000|2024-12-26 10:39:40|6012.84|6012.14|6012.59|6011.89|6012.84|6012.14|6012.59|6011.89|14
1735209590000|2024-12-26 10:39:50|6012.71|6012.01|6012.59|6011.89|6012.71|6012.01|6012.59|6011.89|15
1735209600000|2024-12-26 10:40:00|6012.84|6012.14|6012.84|6012.14|6012.84|6012.14|6012.84|6012.14|32
1735209610000|2024-12-26 10:40:10|6012.59|6011.89|6012.59|6011.89|6012.59|6011.89|6012.34|6011.64|23
1735209620000|2024-12-26 10:40:20|||||||||1
1735209630000|2024-12-26 10:40:30|6012.34|6011.64|6012.34|6011.64|6012.34|6011.64|6012.34|6011.64|9
1735209640000|2024-12-26 10:40:40|6012.21|6011.51|6012.34|6011.64|6012.46|6011.76|6012.09|6011.39|48
1735209650000|2024-12-26 10:40:50|6012.21|6011.51|6012.21|6011.51|6012.34|6011.64|6012.21|6011.51|6
1735209660000|2024-12-26 10:41:00|6012.34|6011.64|6012.84|6012.14|6012.84|6012.14|6012.09|6011.39|97
1735209670000|2024-12-26 10:41:10|6012.96|6012.26|6012.34|6011.64|6012.96|6012.26|6012.34|6011.64|131
1735209680000|2024-12-26 10:41:20|6012.21|6011.51|6012.46|6011.76|6012.59|6011.89|6012.21|6011.51|35
1735209690000|2024-12-26 10:41:30|6012.59|6011.89|6012.34|6011.64|6012.59|6011.89|6012.34|6011.64|14
1735209700000|2024-12-26 10:41:40|6012.46|6011.76|6012.59|6011.89|6012.59|6011.89|6012.34|6011.64|27
1735209710000|2024-12-26 10:41:50|6012.46|6011.76|6012.34|6011.64|6012.59|6011.89|6012.34|6011.64|17
1735209720000|2024-12-26 10:42:00|6012.09|6011.39|6012.21|6011.51|6012.21|6011.51|6012.09|6011.39|14
1735209730000|2024-12-26 10:42:10|6012.09|6011.39|6012.09|6011.39|6012.09|6011.39|6012.09|6011.39|1
1735209740000|2024-12-26 10:42:20|6012.34|6011.64|6012.34|6011.64|6012.34|6011.64|6012.34|6011.64|10
1735209750000|2024-12-26 10:42:30|6012.09|6011.39|6011.84|6011.14|6012.09|6011.39|6011.84|6011.14|32
1735209760000|2024-12-26 10:42:40|6011.96|6011.26|6011.84|6011.14|6011.96|6011.26|6011.84|6011.14|8
1735209770000|2024-12-26 10:42:50|6012.21|6011.51|6012.09|6011.39|6012.34|6011.64|6012.09|6011.39|20
1735209780000|2024-12-26 10:43:00|6011.96|6011.26|6012.09|6011.39|6012.09|6011.39|6011.96|6011.26|9
1735209790000|2024-12-26 10:43:10|6012.21|6011.51|6012.34|6011.64|6012.34|6011.64|6012.09|6011.39|18
1735209800000|2024-12-26 10:43:20|6012.21|6011.51|6012.09|6011.39|6012.34|6011.64|6012.09|6011.39|14
1735209810000|2024-12-26 10:43:30|6012.21|6011.51|6011.96|6011.26|6012.21|6011.51|6011.84|6011.14|14
1735209820000|2024-12-26 10:43:40|6012.09|6011.39|6011.96|6011.26|6012.09|6011.39|6011.84|6011.14|21
1735209830000|2024-12-26 10:43:50|6011.84|6011.14|6011.84|6011.14|6011.84|6011.14|6011.84|6011.14|4
1735209840000|2024-12-26 10:44:00|6011.96|6011.26|6011.96|6011.26|6011.96|6011.26|6011.96|6011.26|11
1735209850000|2024-12-26 10:44:10|6012.09|6011.39|6011.84|6011.14|6012.09|6011.39|6011.84|6011.14|25
1735209860000|2024-12-26 10:44:20|6011.59|6010.89|6011.59|6010.89|6011.59|6010.89|6011.59|6010.89|10
1735209870000|2024-12-26 10:44:30|6011.34|6010.64|6011.34|6010.64|6011.34|6010.64|6011.34|6010.64|9
1735209880000|2024-12-26 10:44:40|6011.21|6010.51|6011.84|6011.14|6011.96|6011.26|6011.09|6010.39|41
1735209890000|2024-12-26 10:44:50|6011.96|6011.26|6011.96|6011.26|6011.96|6011.26|6011.84|6011.14|3
1735209900000|2024-12-26 10:45:00|6012.09|6011.39|6012.09|6011.39|6012.09|6011.39|6011.59|6010.89|29
1735209910000|2024-12-26 10:45:10|6011.96|6011.26|6011.84|6011.14|6011.96|6011.26|6011.84|6011.14|6
1735209920000|2024-12-26 10:45:20|6011.96|6011.26|6012.09|6011.39|6012.09|6011.39|6011.84|6011.14|16
1735209930000|2024-12-26 10:45:30|6011.96|6011.26|6011.84|6011.14|6012.09|6011.39|6011.84|6011.14|11
1735209940000|2024-12-26 10:45:40|6011.96|6011.26|6012.09|6011.39|6012.09|6011.39|6011.96|6011.26|6
1735209950000|2024-12-26 10:45:50|6011.96|6011.26|6012.09|6011.39|6012.09|6011.39|6011.84|6011.14|3
1735209960000|2024-12-26 10:46:00|6011.96|6011.26|6011.96|6011.26|6012.09|6011.39|6011.84|6011.14|8
1735209970000|2024-12-26 10:46:10|6012.09|6011.39|6011.96|6011.26|6012.09|6011.39|6011.96|6011.26|6
1735209980000|2024-12-26 10:46:20|6012.09|6011.39|6012.71|6012.01|6012.71|6012.01|6012.09|6011.39|45
1735209990000|2024-12-26 10:46:30|6012.84|6012.14|6013.09|6012.39|6013.09|6012.39|6012.84|6012.14|32
1735210000000|2024-12-26 10:46:40|6013.46|6012.76|6013.34|6012.64|6013.46|6012.76|6013.34|6012.64|60
1735210010000|2024-12-26 10:46:50|6013.46|6012.76|6013.59|6012.89|6013.59|6012.89|6013.21|6012.51|24
1735210020000|2024-12-26 10:47:00|6013.46|6012.76|6013.71|6013.01|6013.84|6013.14|6013.34|6012.64|30
1735210030000|2024-12-26 10:47:10|6013.84|6013.14|6013.96|6013.26|6014.09|6013.39|6013.84|6013.14|63
1735210040000|2024-12-26 10:47:20|6014.09|6013.39|6013.34|6012.64|6014.09|6013.39|6013.34|6012.64|132
1735210050000|2024-12-26 10:47:30|6013.46|6012.76|6012.71|6012.01|6013.46|6012.76|6012.71|6012.01|52
1735210060000|2024-12-26 10:47:40|6012.84|6012.14|6012.84|6012.14|6012.84|6012.14|6012.59|6011.89|44
1735210070000|2024-12-26 10:47:50|6012.71|6012.01|6012.84|6012.14|6013.09|6012.39|6012.59|6011.89|19
1735210080000|2024-12-26 10:48:00|6012.59|6011.89|6012.59|6011.89|6012.84|6012.14|6012.59|6011.89|14
1735210090000|2024-12-26 10:48:10|6012.09|6011.39|6011.34|6010.64|6012.09|6011.39|6011.09|6010.39|49
1735210100000|2024-12-26 10:48:20|6011.46|6010.76|6011.59|6010.89|6011.59|6010.89|6010.96|6010.26|43
1735210110000|2024-12-26 10:48:30|6011.46|6010.76|6011.71|6011.01|6011.71|6011.01|6011.34|6010.64|43
1735210120000|2024-12-26 10:48:40|6011.59|6010.89|6012.21|6011.51|6012.34|6011.64|6011.59|6010.89|20
1735210130000|2024-12-26 10:48:50|6012.09|6011.39|6011.34|6010.64|6012.21|6011.51|6011.34|6010.64|29
1735210140000|2024-12-26 10:49:00|6011.21|6010.51|6010.84|6010.14|6011.34|6010.64|6010.84|6010.14|34
1735210150000|2024-12-26 10:49:10|6010.96|6010.26|6011.34|6010.64|6011.34|6010.64|6010.84|6010.14|25
1735210160000|2024-12-26 10:49:20|6011.09|6010.39|6010.71|6010.01|6011.09|6010.39|6010.59|6009.89|24
1735210170000|2024-12-26 10:49:30|6010.84|6010.14|6011.34|6010.64|6011.34|6010.64|6010.84|6010.14|20
1735210180000|2024-12-26 10:49:40|6011.09|6010.39|6011.34|6010.64|6011.59|6010.89|6011.09|6010.39|8
1735210190000|2024-12-26 10:49:50|6011.09|6010.39|6011.09|6010.39|6011.21|6010.51|6011.09|6010.39|11
1735210200000|2024-12-26 10:50:00|6010.84|6010.14|6011.09|6010.39|6011.21|6010.51|6010.84|6010.14|17
1735210210000|2024-12-26 10:50:10|6010.96|6010.26|6010.84|6010.14|6010.96|6010.26|6010.59|6009.89|27
1735210220000|2024-12-26 10:50:20|6010.59|6009.89|6010.84|6010.14|6010.84|6010.14|6010.59|6009.89|13
1735210230000|2024-12-26 10:50:30|6010.71|6010.01|6010.59|6009.89|6010.84|6010.14|6010.46|6009.76|17
1735210240000|2024-12-26 10:50:40|6010.84|6010.14|6010.84|6010.14|6010.84|6010.14|6010.71|6010.01|13
1735210250000|2024-12-26 10:50:50|6011.21|6010.51|6011.46|6010.76|6011.59|6010.89|6011.09|6010.39|30
1735210260000|2024-12-26 10:51:00|6011.59|6010.89|6011.84|6011.14|6012.09|6011.39|6011.59|6010.89|18
1735210270000|2024-12-26 10:51:10|6011.96|6011.26|6012.09|6011.39|6012.09|6011.39|6011.96|6011.26|16
1735210290000|2024-12-26 10:51:30|6011.84|6011.14|6011.84|6011.14|6011.84|6011.14|6011.84|6011.14|6
1735210300000|2024-12-26 10:51:40|6011.71|6011.01|6011.34|6010.64|6011.71|6011.01|6011.34|6010.64|36
1735210320000|2024-12-26 10:52:00|6011.21|6010.51|6010.84|6010.14|6011.21|6010.51|6010.59|6009.89|29
1735210330000|2024-12-26 10:52:10|6010.96|6010.26|6010.59|6009.89|6010.96|6010.26|6010.59|6009.89|4
1735210340000|2024-12-26 10:52:20|6010.71|6010.01|6010.84|6010.14|6010.84|6010.14|6010.59|6009.89|3
1735210350000|2024-12-26 10:52:30|6011.09|6010.39|6011.09|6010.39|6011.09|6010.39|6011.09|6010.39|9
1735210360000|2024-12-26 10:52:40|||||||||1
1735210370000|2024-12-26 10:52:50|6010.96|6010.26|6010.84|6010.14|6010.96|6010.26|6010.84|6010.14|7
1735210380000|2024-12-26 10:53:00|6010.59|6009.89|6010.84|6010.14|6010.84|6010.14|6010.59|6009.89|10
1735210390000|2024-12-26 10:53:10|6010.71|6010.01|6010.34|6009.64|6010.84|6010.14|6010.34|6009.64|21
1735210400000|2024-12-26 10:53:20|6010.21|6009.51|6010.34|6009.64|6010.59|6009.89|6010.09|6009.39|52
1735210410000|2024-12-26 10:53:30|6010.21|6009.51|6009.59|6008.89|6010.21|6009.51|6009.46|6008.76|42
1735210420000|2024-12-26 10:53:40|6009.71|6009.01|6009.84|6009.14|6009.84|6009.14|6009.34|6008.64|54
1735210430000|2024-12-26 10:53:50|6009.71|6009.01|6009.34|6008.64|6009.71|6009.01|6009.34|6008.64|12
1735210440000|2024-12-26 10:54:00|6009.46|6008.76|6009.59|6008.89|6009.59|6008.89|6009.34|6008.64|24
1735210450000|2024-12-26 10:54:10|6009.46|6008.76|6009.34|6008.64|6009.59|6008.89|6009.34|6008.64|8
1735210460000|2024-12-26 10:54:20|6009.21|6008.51|6008.84|6008.14|6009.34|6008.64|6008.84|6008.14|40
1735210470000|2024-12-26 10:54:30|6009.34|6008.64|6009.09|6008.39|6009.34|6008.64|6009.09|6008.39|50
1735210480000|2024-12-26 10:54:40|6009.21|6008.51|6009.34|6008.64|6009.34|6008.64|6009.21|6008.51|14
1735210490000|2024-12-26 10:54:50|6009.21|6008.51|6009.34|6008.64|6009.34|6008.64|6009.21|6008.51|15
1735210500000|2024-12-26 10:55:00|6009.59|6008.89|6009.84|6009.14|6009.84|6009.14|6009.59|6008.89|34
1735210510000|2024-12-26 10:55:10|||||||||3
1735210520000|2024-12-26 10:55:20|||||||||4
1735210530000|2024-12-26 10:55:30|6010.09|6009.39|6010.09|6009.39|6010.09|6009.39|6009.84|6009.14|39
1735210550000|2024-12-26 10:55:50|6010.59|6009.89|6011.34|6010.64|6011.34|6010.64|6010.59|6009.89|51
1735210560000|2024-12-26 10:56:00|6011.09|6010.39|6011.46|6010.76|6011.59|6010.89|6011.09|6010.39|68
1735210570000|2024-12-26 10:56:10|6011.59|6010.89|6011.59|6010.89|6011.84|6011.14|6011.34|6010.64|25
1735210580000|2024-12-26 10:56:20|6011.71|6011.01|6011.59|6010.89|6011.71|6011.01|6011.34|6010.64|12
1735210590000|2024-12-26 10:56:30|6011.84|6011.14|6011.96|6011.26|6012.09|6011.39|6011.84|6011.14|9
1735210600000|2024-12-26 10:56:40|6012.09|6011.39|6011.84|6011.14|6012.09|6011.39|6011.59|6010.89|16
1735210610000|2024-12-26 10:56:50|6011.96|6011.26|6012.09|6011.39|6012.09|6011.39|6011.96|6011.26|8
1735210620000|2024-12-26 10:57:00|6011.84|6011.14|6011.84|6011.14|6011.96|6011.26|6011.84|6011.14|12
1735210630000|2024-12-26 10:57:10|6011.96|6011.26|6012.09|6011.39|6012.09|6011.39|6011.84|6011.14|6
1735210640000|2024-12-26 10:57:20|6012.34|6011.64|6012.09|6011.39|6012.34|6011.64|6012.09|6011.39|17
1735210650000|2024-12-26 10:57:30|6011.84|6011.14|6011.84|6011.14|6011.96|6011.26|6011.84|6011.14|29
1735210660000|2024-12-26 10:57:40|6011.71|6011.01|6010.71|6010.01|6011.71|6011.01|6010.71|6010.01|29
1735210670000|2024-12-26 10:57:50|6010.84|6010.14|6011.09|6010.39|6011.09|6010.39|6010.84|6010.14|13
1735210680000|2024-12-26 10:58:00|6010.96|6010.26|6010.84|6010.14|6011.46|6010.76|6010.84|6010.14|26
1735210690000|2024-12-26 10:58:10|6010.71|6010.01|6010.96|6010.26|6010.96|6010.26|6010.71|6010.01|10
1735210700000|2024-12-26 10:58:20|6011.09|6010.39|6011.34|6010.64|6011.34|6010.64|6011.09|6010.39|15
1735210710000|2024-12-26 10:58:30|6011.46|6010.76|6011.59|6010.89|6011.59|6010.89|6011.34|6010.64|16
1735210720000|2024-12-26 10:58:40|6011.84|6011.14|6011.84|6011.14|6011.84|6011.14|6011.59|6010.89|10
1735210730000|2024-12-26 10:58:50|6012.09|6011.39|6012.09|6011.39|6012.09|6011.39|6012.09|6011.39|3
1735210740000|2024-12-26 10:59:00|6011.96|6011.26|6011.84|6011.14|6012.09|6011.39|6011.84|6011.14|11
1735210750000|2024-12-26 10:59:10|6011.96|6011.26|6011.84|6011.14|6011.96|6011.26|6011.84|6011.14|12
1735210760000|2024-12-26 10:59:20|6012.09|6011.39|6012.09|6011.39|6012.09|6011.39|6012.09|6011.39|4
1735210770000|2024-12-26 10:59:30|6011.96|6011.26|6012.09|6011.39|6012.09|6011.39|6011.96|6011.26|5
1735210780000|2024-12-26 10:59:40|6012.21|6011.51|6012.09|6011.39|6012.21|6011.51|6012.09|6011.39|3
1735210790000|2024-12-26 10:59:50|6011.96|6011.26|6011.34|6010.64|6011.96|6011.26|6011.34|6010.64|64
1735210800000|2024-12-26 11:00:00|6011.21|6010.51|6010.34|6009.64|6011.21|6010.51|6010.09|6009.39|81
1735210810000|2024-12-26 11:00:10|6010.71|6010.01|6010.09|6009.39|6010.71|6010.01|6009.96|6009.26|102
1735210820000|2024-12-26 11:00:20|6010.34|6009.64|6009.84|6009.14|6010.34|6009.64|6009.71|6009.01|89
1735210830000|2024-12-26 11:00:30|6009.59|6008.89|6009.84|6009.14|6009.84|6009.14|6009.34|6008.64|69
1735210840000|2024-12-26 11:00:40|6009.59|6008.89|6009.34|6008.64|6009.59|6008.89|6009.09|6008.39|39
1735210850000|2024-12-26 11:00:50|6009.09|6008.39|6008.46|6007.76|6009.09|6008.39|6008.21|6007.51|94
1735210860000|2024-12-26 11:01:00|6008.34|6007.64|6009.09|6008.39|6009.09|6008.39|6008.34|6007.64|35
1735210870000|2024-12-26 11:01:10|6008.96|6008.26|6009.34|6008.64|6009.34|6008.64|6008.96|6008.26|28
1735210880000|2024-12-26 11:01:20|6009.46|6008.76|6009.84|6009.14|6009.84|6009.14|6009.46|6008.76|20
1735210890000|2024-12-26 11:01:30|6010.09|6009.39|6010.34|6009.64|6010.34|6009.64|6010.09|6009.39|20
1735210900000|2024-12-26 11:01:40|6010.09|6009.39|6009.84|6009.14|6010.09|6009.39|6009.84|6009.14|17
1735210910000|2024-12-26 11:01:50|6009.96|6009.26|6010.09|6009.39|6010.09|6009.39|6009.96|6009.26|3
1735210920000|2024-12-26 11:02:00|6010.34|6009.64|6009.96|6009.26|6010.34|6009.64|6009.84|6009.14|33
1735210930000|2024-12-26 11:02:10|6010.09|6009.39|6009.84|6009.14|6010.09|6009.39|6009.84|6009.14|14
1735210940000|2024-12-26 11:02:20|6009.96|6009.26|6010.34|6009.64|6010.34|6009.64|6009.96|6009.26|13
1735210950000|2024-12-26 11:02:30|6010.09|6009.39|6010.34|6009.64|6010.59|6009.89|6010.09|6009.39|32
1735210960000|2024-12-26 11:02:40|6010.21|6009.51|6010.21|6009.51|6010.34|6009.64|6010.21|6009.51|7
1735210970000|2024-12-26 11:02:50|6010.34|6009.64|6010.34|6009.64|6010.34|6009.64|6010.34|6009.64|1
1735210980000|2024-12-26 11:03:00|6010.46|6009.76|6010.84|6010.14|6010.84|6010.14|6010.34|6009.64|27
1735210990000|2024-12-26 11:03:10|6010.96|6010.26|6010.84|6010.14|6010.96|6010.26|6010.84|6010.14|5
1735211000000|2024-12-26 11:03:20|6010.96|6010.26|6010.96|6010.26|6011.09|6010.39|6010.84|6010.14|13
1735211010000|2024-12-26 11:03:30|6010.84|6010.14|6010.96|6010.26|6010.96|6010.26|6010.71|6010.01|23
1735211020000|2024-12-26 11:03:40|6011.09|6010.39|6011.09|6010.39|6011.34|6010.64|6011.09|6010.39|10
1735211030000|2024-12-26 11:03:50|6010.84|6010.14|6010.84|6010.14|6010.84|6010.14|6010.84|6010.14|10
1735211040000|2024-12-26 11:04:00|6010.59|6009.89|6010.59|6009.89|6010.59|6009.89|6010.59|6009.89|11
1735211050000|2024-12-26 11:04:10|||||||||3
1735211060000|2024-12-26 11:04:20|6010.46|6009.76|6011.09|6010.39|6011.09|6010.39|6010.34|6009.64|24
1735211070000|2024-12-26 11:04:30|6011.21|6010.51|6011.09|6010.39|6011.34|6010.64|6011.09|6010.39|15
1735211080000|2024-12-26 11:04:40|6011.21|6010.51|6011.34|6010.64|6011.34|6010.64|6011.09|6010.39|21
1735211090000|2024-12-26 11:04:50|||||||||4
1735211100000|2024-12-26 11:05:00|6011.59|6010.89|6011.09|6010.39|6011.59|6010.89|6010.96|6010.26|17
1735211110000|2024-12-26 11:05:10|6010.21|6009.51|6008.71|6008.01|6010.21|6009.51|6008.71|6008.01|213
1735211120000|2024-12-26 11:05:20|6008.84|6008.14|6009.84|6009.14|6009.84|6009.14|6008.84|6008.14|47
1735211130000|2024-12-26 11:05:30|6009.96|6009.26|6010.09|6009.39|6010.34|6009.64|6009.96|6009.26|41
1735211140000|2024-12-26 11:05:40|6009.96|6009.26|6009.34|6008.64|6009.96|6009.26|6009.34|6008.64|46
1735211150000|2024-12-26 11:05:50|||||||||3
1735211160000|2024-12-26 11:06:00|6009.46|6008.76|6008.84|6008.14|6009.46|6008.76|6008.59|6007.89|118
1735211170000|2024-12-26 11:06:10|6008.59|6007.89|6008.59|6007.89|6008.84|6008.14|6008.59|6007.89|74
1735211180000|2024-12-26 11:06:20|6008.71|6008.01|6009.09|6008.39|6009.09|6008.39|6008.34|6007.64|76
1735211190000|2024-12-26 11:06:30|6009.34|6008.64|6009.59|6008.89|6009.59|6008.89|6009.34|6008.64|16
1735211200000|2024-12-26 11:06:40|6009.84|6009.14|6009.84|6009.14|6009.84|6009.14|6009.84|6009.14|6
1735211210000|2024-12-26 11:06:50|6009.71|6009.01|6010.09|6009.39|6010.09|6009.39|6009.71|6009.01|23
1735211220000|2024-12-26 11:07:00|6010.21|6009.51|6010.09|6009.39|6010.21|6009.51|6010.09|6009.39|19
1735211230000|2024-12-26 11:07:10|6010.21|6009.51|6010.21|6009.51|6010.59|6009.89|6010.09|6009.39|28
1735211240000|2024-12-26 11:07:20|6010.09|6009.39|6010.09|6009.39|6010.34|6009.64|6010.09|6009.39|17
1735211260000|2024-12-26 11:07:40|6010.21|6009.51|6009.84|6009.14|6010.21|6009.51|6009.84|6009.14|16
1735211280000|2024-12-26 11:08:00|6009.59|6008.89|6009.59|6008.89|6009.71|6009.01|6009.59|6008.89|24
1735211290000|2024-12-26 11:08:10|||||||||3
1735211300000|2024-12-26 11:08:20|6009.34|6008.64|6009.59|6008.89|6009.59|6008.89|6009.34|6008.64|23
1735211310000|2024-12-26 11:08:30|6009.34|6008.64|6009.34|6008.64|6009.34|6008.64|6009.34|6008.64|12
1735211320000|2024-12-26 11:08:40|||||||||7
1735211330000|2024-12-26 11:08:50|6009.46|6008.76|6009.34|6008.64|6009.46|6008.76|6009.34|6008.64|9
1735211340000|2024-12-26 11:09:00|6009.21|6008.51|6009.34|6008.64|6009.46|6008.76|6009.21|6008.51|24
1735211360000|2024-12-26 11:09:20|6009.46|6008.76|6009.59|6008.89|6009.59|6008.89|6009.46|6008.76|4
1735211370000|2024-12-26 11:09:30|6009.46|6008.76|6009.46|6008.76|6009.46|6008.76|6009.46|6008.76|0
1735211380000|2024-12-26 11:09:40|6009.84|6009.14|6008.84|6008.14|6009.84|6009.14|6008.84|6008.14|71
1735211390000|2024-12-26 11:09:50|6008.59|6007.89|6008.84|6008.14|6008.84|6008.14|6008.59|6007.89|18
1735211410000|2024-12-26 11:10:10|6008.71|6008.01|6008.84|6008.14|6008.84|6008.14|6008.59|6007.89|27
1735211420000|2024-12-26 11:10:20|6008.96|6008.26|6009.09|6008.39|6009.09|6008.39|6008.96|6008.26|24
1735211430000|2024-12-26 11:10:30|6009.34|6008.64|6009.59|6008.89|6009.59|6008.89|6009.34|6008.64|45
1735211440000|2024-12-26 11:10:40|6010.09|6009.39|6009.71|6009.01|6010.09|6009.39|6009.71|6009.01|46
1735211450000|2024-12-26 11:10:50|6009.84|6009.14|6010.09|6009.39|6010.09|6009.39|6009.59|6008.89|28
1735211460000|2024-12-26 11:11:00|6009.84|6009.14|6009.71|6009.01|6009.84|6009.14|6009.59|6008.89|19
1735211470000|2024-12-26 11:11:10|6009.84|6009.14|6009.71|6009.01|6009.84|6009.14|6009.59|6008.89|9
1735211480000|2024-12-26 11:11:20|6009.59|6008.89|6009.71|6009.01|6009.71|6009.01|6009.59|6008.89|56
1735211490000|2024-12-26 11:11:30|6009.84|6009.14|6009.84|6009.14|6009.84|6009.14|6009.84|6009.14|1
1735211500000|2024-12-26 11:11:40|6010.09|6009.39|6010.34|6009.64|6010.34|6009.64|6010.09|6009.39|8
1735211510000|2024-12-26 11:11:50|6010.09|6009.39|6010.71|6010.01|6010.84|6010.14|6010.09|6009.39|42
1735211520000|2024-12-26 11:12:00|6010.59|6009.89|6009.34|6008.64|6010.59|6009.89|6009.34|6008.64|152
1735211530000|2024-12-26 11:12:10|6009.21|6008.51|6008.46|6007.76|6009.21|6008.51|6008.34|6007.64|83
1735211540000|2024-12-26 11:12:20|6008.34|6007.64|6009.09|6008.39|6009.09|6008.39|6008.34|6007.64|25
1735211550000|2024-12-26 11:12:30|6008.96|6008.26|6008.84|6008.14|6008.96|6008.26|6008.84|6008.14|9
1735211560000|2024-12-26 11:12:40|6008.96|6008.26|6009.09|6008.39|6009.09|6008.39|6008.34|6007.64|62
1735211570000|2024-12-26 11:12:50|6008.96|6008.26|6009.21|6008.51|6009.21|6008.51|6008.96|6008.26|22
1735211580000|2024-12-26 11:13:00|6009.09|6008.39|6009.09|6008.39|6009.09|6008.39|6009.09|6008.39|2
1735211590000|2024-12-26 11:13:10|6009.21|6008.51|6009.46|6008.76|6009.71|6009.01|6009.21|6008.51|24
1735211600000|2024-12-26 11:13:20|6009.34|6008.64|6009.34|6008.64|6009.34|6008.64|6009.34|6008.64|5
1735211610000|2024-12-26 11:13:30|6009.09|6008.39|6009.09|6008.39|6009.34|6008.64|6009.09|6008.39|19
1735211620000|2024-12-26 11:13:40|||||||||1
1735211630000|2024-12-26 11:13:50|6009.34|6008.64|6008.84|6008.14|6009.34|6008.64|6008.09|6007.39|185
1735211640000|2024-12-26 11:14:00|6009.09|6008.39|6009.09|6008.39|6009.09|6008.39|6008.96|6008.26|9
1735211650000|2024-12-26 11:14:10|6008.84|6008.14|6007.96|6007.26|6008.84|6008.14|6007.96|6007.26|90
1735211660000|2024-12-26 11:14:20|6007.84|6007.14|6006.34|6005.64|6007.84|6007.14|6006.34|6005.64|262
1735211670000|2024-12-26 11:14:30|6006.59|6005.89|6006.71|6006.01|6006.84|6006.14|6006.59|6005.89|61
1735211680000|2024-12-26 11:14:40|6006.59|6005.89|6006.59|6005.89|6006.84|6006.14|6006.59|6005.89|21
1735211690000|2024-12-26 11:14:50|6006.71|6006.01|6006.84|6006.14|6006.84|6006.14|6006.71|6006.01|7
1735211700000|2024-12-26 11:15:00|6006.71|6006.01|6006.59|6005.89|6006.84|6006.14|6006.34|6005.64|49
1735211710000|2024-12-26 11:15:10|6006.34|6005.64|6006.21|6005.51|6006.84|6006.14|6006.09|6005.39|75
1735211720000|2024-12-26 11:15:20|6006.34|6005.64|6005.84|6005.14|6006.34|6005.64|6005.84|6005.14|66
1735211730000|2024-12-26 11:15:30|6006.09|6005.39|6006.09|6005.39|6006.34|6005.64|6006.09|6005.39|36
1735211740000|2024-12-26 11:15:40|6006.21|6005.51|6006.34|6005.64|6006.34|6005.64|6006.21|6005.51|28
1735211750000|2024-12-26 11:15:50|6005.59|6004.89|6006.09|6005.39|6006.09|6005.39|6005.59|6004.89|112
1735211760000|2024-12-26 11:16:00|6005.84|6005.14|6006.09|6005.39|6006.09|6005.39|6005.84|6005.14|44
1735211770000|2024-12-26 11:16:10|6006.21|6005.51|6006.71|6006.01|6006.71|6006.01|6006.21|6005.51|56
1735211780000|2024-12-26 11:16:20|6006.59|6005.89|6006.34|6005.64|6006.71|6006.01|6006.34|6005.64|29
1735211790000|2024-12-26 11:16:30|6006.09|6005.39|6006.09|6005.39|6006.34|6005.64|6005.84|6005.14|31
1735211800000|2024-12-26 11:16:40|6006.21|6005.51|6006.09|6005.39|6006.21|6005.51|6006.09|6005.39|5
1735211810000|2024-12-26 11:16:50|6005.96|6005.26|6006.09|6005.39|6006.09|6005.39|6005.84|6005.14|15
1735211820000|2024-12-26 11:17:00|6006.34|6005.64|6006.59|6005.89|6006.59|6005.89|6006.34|6005.64|23
1735211830000|2024-12-26 11:17:10|6006.46|6005.76|6006.59|6005.89|6007.09|6006.39|6006.34|6005.64|73
1735211840000|2024-12-26 11:17:20|6006.34|6005.64|6006.46|6005.76|6006.46|6005.76|6006.34|6005.64|16
1735211850000|2024-12-26 11:17:30|6006.34|6005.64|6006.59|6005.89|6006.59|6005.89|6006.34|6005.64|3
1735211860000|2024-12-26 11:17:40|6006.84|6006.14|6007.09|6006.39|6007.34|6006.64|6006.84|6006.14|41
1735211870000|2024-12-26 11:17:50|6007.34|6006.64|6007.09|6006.39|6007.34|6006.64|6007.09|6006.39|21
1735211880000|2024-12-26 11:18:00|6006.21|6005.51|6006.21|6005.51|6006.34|6005.64|6006.09|6005.39|76
1735211890000|2024-12-26 11:18:10|6006.09|6005.39|6006.21|6005.51|6006.21|6005.51|6006.09|6005.39|12
1735211900000|2024-12-26 11:18:20|6006.34|6005.64|6006.46|6005.76|6006.46|6005.76|6006.34|6005.64|14
1735211910000|2024-12-26 11:18:30|6006.59|6005.89|6006.59|6005.89|6006.59|6005.89|6006.59|6005.89|0
1735211920000|2024-12-26 11:18:40|6006.84|6006.14|6006.84|6006.14|6007.59|6006.89|6006.71|6006.01|168
1735211930000|2024-12-26 11:18:50|6007.09|6006.39|6006.84|6006.14|6007.09|6006.39|6006.84|6006.14|14
1735211940000|2024-12-26 11:19:00|6006.59|6005.89|6006.59|6005.89|6006.59|6005.89|6006.59|6005.89|7
1735211960000|2024-12-26 11:19:20|6006.21|6005.51|6006.09|6005.39|6006.21|6005.51|6006.09|6005.39|42
1735211970000|2024-12-26 11:19:30|6006.34|6005.64|6006.34|6005.64|6006.34|6005.64|6006.34|6005.64|7
1735212000000|2024-12-26 11:20:00|6006.59|6005.89|6006.84|6006.14|6006.84|6006.14|6006.59|6005.89|21
1735212010000|2024-12-26 11:20:10|6006.96|6006.26|6006.84|6006.14|6007.09|6006.39|6006.84|6006.14|14
1735212020000|2024-12-26 11:20:20|6006.96|6006.26|6006.71|6006.01|6006.96|6006.26|6006.59|6005.89|32
1735212030000|2024-12-26 11:20:30|6006.84|6006.14|6006.34|6005.64|6006.84|6006.14|6006.34|6005.64|22
1735212040000|2024-12-26 11:20:40|6006.46|6005.76|6006.34|6005.64|6006.46|6005.76|6006.34|6005.64|12
1735212050000|2024-12-26 11:20:50|||||||||1
1735212060000|2024-12-26 11:21:00|6006.46|6005.76|6006.34|6005.64|6006.46|6005.76|6006.34|6005.64|6
1735212070000|2024-12-26 11:21:10|6006.46|6005.76|6006.34|6005.64|6006.46|6005.76|6006.34|6005.64|8
1735212080000|2024-12-26 11:21:20|6006.46|6005.76|6006.34|6005.64|6006.46|6005.76|6006.34|6005.64|6
1735212090000|2024-12-26 11:21:30|6006.46|6005.76|6006.59|6005.89|6006.59|6005.89|6006.46|6005.76|4
1735212100000|2024-12-26 11:21:40|6006.71|6006.01|6006.84|6006.14|6006.84|6006.14|6006.71|6006.01|22
1735212110000|2024-12-26 11:21:50|6007.21|6006.51|6007.34|6006.64|6007.34|6006.64|6006.84|6006.14|132
1735212120000|2024-12-26 11:22:00|6007.46|6006.76|6007.46|6006.76|6007.59|6006.89|6007.34|6006.64|23
1735212130000|2024-12-26 11:22:10|6007.34|6006.64|6007.96|6007.26|6008.21|6007.51|6007.34|6006.64|159
1735212140000|2024-12-26 11:22:20|6007.84|6007.14|6007.59|6006.89|6007.84|6007.14|6007.59|6006.89|17
1735212150000|2024-12-26 11:22:30|6007.71|6007.01|6007.84|6007.14|6007.84|6007.14|6007.71|6007.01|7
1735212160000|2024-12-26 11:22:40|6007.96|6007.26|6009.21|6008.51|6009.34|6008.64|6007.96|6007.26|104
1735212170000|2024-12-26 11:22:50|6009.34|6008.64|6009.21|6008.51|6009.34|6008.64|6009.09|6008.39|94
1735212180000|2024-12-26 11:23:00|6009.34|6008.64|6009.09|6008.39|6009.34|6008.64|6009.09|6008.39|27
1735212200000|2024-12-26 11:23:20|6008.84|6008.14|6008.84|6008.14|6008.84|6008.14|6008.84|6008.14|20
1735212210000|2024-12-26 11:23:30|6008.96|6008.26|6008.84|6008.14|6008.96|6008.26|6008.84|6008.14|9
1735212220000|2024-12-26 11:23:40|6008.59|6007.89|6008.46|6007.76|6008.59|6007.89|6008.46|6007.76|21
1735212230000|2024-12-26 11:23:50|6008.59|6007.89|6008.84|6008.14|6008.84|6008.14|6008.34|6007.64|28
1735212240000|2024-12-26 11:24:00|6008.71|6008.01|6009.09|6008.39|6009.09|6008.39|6008.59|6007.89|8
1735212250000|2024-12-26 11:24:10|6008.96|6008.26|6008.84|6008.14|6009.09|6008.39|6008.59|6007.89|28
1735212260000|2024-12-26 11:24:20|6009.09|6008.39|6009.09|6008.39|6009.09|6008.39|6009.09|6008.39|10
1735212270000|2024-12-26 11:24:30|6008.84|6008.14|6008.59|6007.89|6008.84|6008.14|6008.59|6007.89|10
1735212280000|2024-12-26 11:24:40|||||||||1
1735212290000|2024-12-26 11:24:50|||||||||2
1735212300000|2024-12-26 11:25:00|6009.09|6008.39|6011.09|6010.39|6011.59|6010.89|6009.09|6008.39|545
1735212310000|2024-12-26 11:25:10|6011.21|6010.51|6010.59|6009.89|6011.21|6010.51|6009.96|6009.26|114
1735212320000|2024-12-26 11:25:20|6010.34|6009.64|6010.09|6009.39|6010.34|6009.64|6010.09|6009.39|19
1735212330000|2024-12-26 11:25:30|6010.21|6009.51|6010.34|6009.64|6010.34|6009.64|6010.09|6009.39|17
1735212340000|2024-12-26 11:25:40|||||||||1
1735212350000|2024-12-26 11:25:50|6010.09|6009.39|6010.09|6009.39|6010.09|6009.39|6010.09|6009.39|16
1735212360000|2024-12-26 11:26:00|6010.71|6010.01|6010.46|6009.76|6010.71|6010.01|6010.34|6009.64|59
1735212370000|2024-12-26 11:26:10|6010.34|6009.64|6011.21|6010.51|6011.21|6010.51|6010.34|6009.64|94
1735212380000|2024-12-26 11:26:20|6011.34|6010.64|6011.59|6010.89|6011.59|6010.89|6011.34|6010.64|47
1735212390000|2024-12-26 11:26:30|||||||||15
1735212400000|2024-12-26 11:26:40|6011.46|6010.76|6011.59|6010.89|6011.59|6010.89|6011.46|6010.76|26
1735212410000|2024-12-26 11:26:50|6011.84|6011.14|6012.09|6011.39|6012.09|6011.39|6011.59|6010.89|24
1735212420000|2024-12-26 11:27:00|6012.34|6011.64|6011.59|6010.89|6012.46|6011.76|6011.59|6010.89|121
1735212430000|2024-12-26 11:27:10|6011.34|6010.64|6011.84|6011.14|6011.84|6011.14|6011.34|6010.64|61
1735212440000|2024-12-26 11:27:20|6011.59|6010.89|6012.21|6011.51|6012.21|6011.51|6011.59|6010.89|37
1735212450000|2024-12-26 11:27:30|6012.09|6011.39|6012.09|6011.39|6012.34|6011.64|6012.09|6011.39|41
1735212460000|2024-12-26 11:27:40|6011.84|6011.14|6011.59|6010.89|6011.84|6011.14|6011.59|6010.89|39
1735212480000|2024-12-26 11:28:00|6011.46|6010.76|6011.34|6010.64|6011.59|6010.89|6011.09|6010.39|44
1735212490000|2024-12-26 11:28:10|6011.21|6010.51|6011.34|6010.64|6011.34|6010.64|6011.21|6010.51|6
1735212500000|2024-12-26 11:28:20|||||||||6
1735212510000|2024-12-26 11:28:30|6011.21|6010.51|6011.34|6010.64|6011.34|6010.64|6011.09|6010.39|19
1735212520000|2024-12-26 11:28:40|||||||||1
1735212530000|2024-12-26 11:28:50|||||||||2
1735212540000|2024-12-26 11:29:00|6011.09|6010.39|6011.84|6011.14|6011.84|6011.14|6011.09|6010.39|80
1735212550000|2024-12-26 11:29:10|6012.09|6011.39|6011.84|6011.14|6012.09|6011.39|6011.59|6010.89|36
1735212560000|2024-12-26 11:29:20|6011.59|6010.89|6011.84|6011.14|6011.84|6011.14|6011.59|6010.89|36
1735212570000|2024-12-26 11:29:30|6011.71|6011.01|6011.59|6010.89|6011.84|6011.14|6011.59|6010.89|67
1735212580000|2024-12-26 11:29:40|6011.84|6011.14|6012.09|6011.39|6012.09|6011.39|6011.59|6010.89|27
1735212590000|2024-12-26 11:29:50|6011.96|6011.26|6011.84|6011.14|6011.96|6011.26|6011.84|6011.14|32
1735212600000|2024-12-26 11:30:00|6012.09|6011.39|6012.09|6011.39|6012.34|6011.64|6011.84|6011.14|42
1735212610000|2024-12-26 11:30:10|6011.96|6011.26|6011.84|6011.14|6012.09|6011.39|6011.84|6011.14|32
1735212620000|2024-12-26 11:30:20|6012.09|6011.39|6012.59|6011.89|6012.59|6011.89|6012.09|6011.39|42
1735212630000|2024-12-26 11:30:30|6012.34|6011.64|6012.59|6011.89|6012.59|6011.89|6012.34|6011.64|40
1735212640000|2024-12-26 11:30:40|6012.46|6011.76|6012.84|6012.14|6012.84|6012.14|6012.34|6011.64|25
1735212650000|2024-12-26 11:30:50|6012.59|6011.89|6012.84|6012.14|6012.84|6012.14|6012.59|6011.89|28
1735212660000|2024-12-26 11:31:00|6013.09|6012.39|6012.96|6012.26|6013.09|6012.39|6012.84|6012.14|53
1735212670000|2024-12-26 11:31:10|6013.09|6012.39|6013.59|6012.89|6013.59|6012.89|6013.09|6012.39|27
1735212680000|2024-12-26 11:31:20|6013.34|6012.64|6013.09|6012.39|6013.34|6012.64|6013.09|6012.39|54
1735212690000|2024-12-26 11:31:30|6012.96|6012.26|6012.84|6012.14|6012.96|6012.26|6012.59|6011.89|73
1735212700000|2024-12-26 11:31:40|6013.09|6012.39|6013.09|6012.39|6013.09|6012.39|6013.09|6012.39|58
1735212710000|2024-12-26 11:31:50|||||||||14
1735212720000|2024-12-26 11:32:00|6012.96|6012.26|6013.09|6012.39|6013.09|6012.39|6012.96|6012.26|25
1735212730000|2024-12-26 11:32:10|6013.21|6012.51|6013.09|6012.39|6013.34|6012.64|6013.09|6012.39|22
1735212740000|2024-12-26 11:32:20|6013.21|6012.51|6013.59|6012.89|6013.59|6012.89|6013.09|6012.39|18
1735212750000|2024-12-26 11:32:30|6013.46|6012.76|6013.59|6012.89|6013.59|6012.89|6013.34|6012.64|10
1735212760000|2024-12-26 11:32:40|||||||||2
1735212770000|2024-12-26 11:32:50|6013.34|6012.64|6013.34|6012.64|6013.34|6012.64|6013.34|6012.64|14
1735212780000|2024-12-26 11:33:00|6013.21|6012.51|6012.71|6012.01|6013.21|6012.51|6012.59|6011.89|103
1735212790000|2024-12-26 11:33:10|6012.84|6012.14|6012.84|6012.14|6012.84|6012.14|6012.59|6011.89|57
1735212800000|2024-12-26 11:33:20|6013.09|6012.39|6013.34|6012.64|6013.34|6012.64|6013.09|6012.39|59
1735212810000|2024-12-26 11:33:30|6013.21|6012.51|6013.34|6012.64|6013.59|6012.89|6013.21|6012.51|105
1735212820000|2024-12-26 11:33:40|6013.21|6012.51|6013.59|6012.89|6013.59|6012.89|6013.09|6012.39|204
1735212830000|2024-12-26 11:33:50|||||||||11
1735212840000|2024-12-26 11:34:00|6013.34|6012.64|6013.46|6012.76|6013.59|6012.89|6013.34|6012.64|17
1735212850000|2024-12-26 11:34:10|6013.59|6012.89|6013.59|6012.89|6013.59|6012.89|6013.59|6012.89|0
1735212860000|2024-12-26 11:34:20|||||||||4
1735212870000|2024-12-26 11:34:30|6013.34|6012.64|6013.09|6012.39|6013.34|6012.64|6012.84|6012.14|44
1735212880000|2024-12-26 11:34:40|6013.21|6012.51|6013.34|6012.64|6013.34|6012.64|6013.21|6012.51|13
1735212890000|2024-12-26 11:34:50|6013.21|6012.51|6013.09|6012.39|6013.21|6012.51|6013.09|6012.39|10
1735212900000|2024-12-26 11:35:00|6012.96|6012.26|6012.84|6012.14|6012.96|6012.26|6012.84|6012.14|13
1735212910000|2024-12-26 11:35:10|||||||||5
1735212920000|2024-12-26 11:35:20|6013.09|6012.39|6013.09|6012.39|6013.09|6012.39|6013.09|6012.39|10
1735212930000|2024-12-26 11:35:30|6012.96|6012.26|6012.84|6012.14|6012.96|6012.26|6012.84|6012.14|11
1735212940000|2024-12-26 11:35:40|||||||||4
1735212950000|2024-12-26 11:35:50|6013.09|6012.39|6013.34|6012.64|6013.34|6012.64|6013.09|6012.39|21
1735212960000|2024-12-26 11:36:00|6013.59|6012.89|6013.59|6012.89|6013.59|6012.89|6013.59|6012.89|21
1735212970000|2024-12-26 11:36:10|6013.46|6012.76|6013.34|6012.64|6013.84|6013.14|6013.34|6012.64|57
1735212980000|2024-12-26 11:36:20|6013.46|6012.76|6013.84|6013.14|6013.84|6013.14|6013.46|6012.76|35
1735212990000|2024-12-26 11:36:30|||||||||13
1735213000000|2024-12-26 11:36:40|||||||||8
1735213010000|2024-12-26 11:36:50|6013.96|6013.26|6014.09|6013.39|6014.09|6013.39|6013.96|6013.26|7
1735213020000|2024-12-26 11:37:00|6013.84|6013.14|6013.84|6013.14|6013.84|6013.14|6013.84|6013.14|23
1735213030000|2024-12-26 11:37:10|6013.71|6013.01|6013.84|6013.14|6013.84|6013.14|6013.46|6012.76|31
1735213050000|2024-12-26 11:37:30|||||||||2
1735213060000|2024-12-26 11:37:40|6014.09|6013.39|6013.59|6012.89|6014.09|6013.39|6013.59|6012.89|21
1735213070000|2024-12-26 11:37:50|6013.71|6013.01|6013.96|6013.26|6013.96|6013.26|6013.71|6013.01|8
1735213080000|2024-12-26 11:38:00|6013.84|6013.14|6013.34|6012.64|6013.96|6013.26|6013.34|6012.64|16
1735213090000|2024-12-26 11:38:10|||||||||15
1735213100000|2024-12-26 11:38:20|6013.21|6012.51|6013.09|6012.39|6013.21|6012.51|6013.09|6012.39|6
1735213110000|2024-12-26 11:38:30|6013.34|6012.64|6013.09|6012.39|6013.34|6012.64|6013.09|6012.39|23
1735213120000|2024-12-26 11:38:40|6013.21|6012.51|6013.34|6012.64|6013.34|6012.64|6013.21|6012.51|8
1735213140000|2024-12-26 11:39:00|6013.21|6012.51|6012.84|6012.14|6013.21|6012.51|6012.59|6011.89|110
1735213150000|2024-12-26 11:39:10|6013.09|6012.39|6012.84|6012.14|6013.09|6012.39|6012.59|6011.89|26
1735213160000|2024-12-26 11:39:20|6012.71|6012.01|6012.84|6012.14|6012.84|6012.14|6012.59|6011.89|8
1735213170000|2024-12-26 11:39:30|6012.96|6012.26|6013.34|6012.64|6013.34|6012.64|6012.96|6012.26|27
1735213180000|2024-12-26 11:39:40|6013.21|6012.51|6013.34|6012.64|6013.34|6012.64|6013.09|6012.39|17
1735213190000|2024-12-26 11:39:50|6013.09|6012.39|6013.34|6012.64|6013.34|6012.64|6013.09|6012.39|11
1735213200000|2024-12-26 11:40:00|6013.59|6012.89|6013.34|6012.64|6013.59|6012.89|6013.34|6012.64|19
1735213210000|2024-12-26 11:40:10|6013.46|6012.76|6013.34|6012.64|6013.59|6012.89|6013.34|6012.64|10
1735213220000|2024-12-26 11:40:20|6013.46|6012.76|6013.59|6012.89|6013.59|6012.89|6013.46|6012.76|11
1735213230000|2024-12-26 11:40:30|6013.46|6012.76|6013.59|6012.89|6013.59|6012.89|6013.34|6012.64|7
1735213240000|2024-12-26 11:40:40|6013.34|6012.64|6013.34|6012.64|6013.46|6012.76|6013.34|6012.64|11
1735213250000|2024-12-26 11:40:50|6013.46|6012.76|6013.34|6012.64|6013.59|6012.89|6013.34|6012.64|3
1735213260000|2024-12-26 11:41:00|6013.46|6012.76|6013.46|6012.76|6013.59|6012.89|6013.34|6012.64|8
1735213270000|2024-12-26 11:41:10|6013.34|6012.64|6013.59|6012.89|6013.59|6012.89|6013.34|6012.64|8
1735213280000|2024-12-26 11:41:20|6013.34|6012.64|6013.59|6012.89|6013.59|6012.89|6013.34|6012.64|3
1735213290000|2024-12-26 11:41:30|||||||||2
1735213300000|2024-12-26 11:41:40|||||||||2
1735213310000|2024-12-26 11:41:50|6013.71|6013.01|6013.84|6013.14|6013.84|6013.14|6013.71|6013.01|11
1735213330000|2024-12-26 11:42:10|6013.71|6013.01|6013.71|6013.01|6013.84|6013.14|6013.71|6013.01|26
1735213340000|2024-12-26 11:42:20|6013.59|6012.89|6013.71|6013.01|6013.71|6013.01|6013.59|6012.89|4
1735213350000|2024-12-26 11:42:30|6013.84|6013.14|6013.84|6013.14|6014.09|6013.39|6013.84|6013.14|14
1735213360000|2024-12-26 11:42:40|6013.96|6013.26|6014.21|6013.51|6014.21|6013.51|6013.96|6013.26|21
1735213370000|2024-12-26 11:42:50|6014.34|6013.64|6014.34|6013.64|6014.34|6013.64|6014.34|6013.64|45
1735213380000|2024-12-26 11:43:00|6014.21|6013.51|6013.96|6013.26|6014.34|6013.64|6013.96|6013.26|27
1735213390000|2024-12-26 11:43:10|6013.84|6013.14|6013.71|6013.01|6013.84|6013.14|6013.71|6013.01|14
1735213400000|2024-12-26 11:43:20|6013.84|6013.14|6013.59|6012.89|6013.84|6013.14|6013.34|6012.64|21
1735213410000|2024-12-26 11:43:30|6013.84|6013.14|6013.84|6013.14|6013.84|6013.14|6013.84|6013.14|11
1735213420000|2024-12-26 11:43:40|||||||||10
1735213430000|2024-12-26 11:43:50|||||||||2
1735213440000|2024-12-26 11:44:00|6014.09|6013.39|6013.96|6013.26|6014.09|6013.39|6013.96|6013.26|5
1735213450000|2024-12-26 11:44:10|6013.84|6013.14|6013.59|6012.89|6013.84|6013.14|6013.59|6012.89|5
1735213460000|2024-12-26 11:44:20|6013.71|6013.01|6013.59|6012.89|6013.71|6013.01|6013.59|6012.89|0
1735213470000|2024-12-26 11:44:30|6013.34|6012.64|6013.34|6012.64|6013.34|6012.64|6013.34|6012.64|8
1735213480000|2024-12-26 11:44:40|6013.09|6012.39|6013.09|6012.39|6013.09|6012.39|6013.09|6012.39|11
1735213490000|2024-12-26 11:44:50|6013.34|6012.64|6013.34|6012.64|6013.34|6012.64|6013.21|6012.51|40
1735213500000|2024-12-26 11:45:00|6013.21|6012.51|6013.09|6012.39|6013.21|6012.51|6013.09|6012.39|15
1735213510000|2024-12-26 11:45:10|6013.34|6012.64|6013.59|6012.89|6013.59|6012.89|6013.09|6012.39|14
1735213520000|2024-12-26 11:45:20|6013.71|6013.01|6013.59|6012.89|6013.71|6013.01|6013.59|6012.89|17
1735213530000|2024-12-26 11:45:30|6013.46|6012.76|6013.34|6012.64|6013.46|6012.76|6013.34|6012.64|6
1735213540000|2024-12-26 11:45:40|6013.59|6012.89|6013.84|6013.14|6013.84|6013.14|6013.59|6012.89|6
1735213550000|2024-12-26 11:45:50|6013.71|6013.01|6013.59|6012.89|6013.84|6013.14|6013.59|6012.89|19
1735213560000|2024-12-26 11:46:00|6013.71|6013.01|6013.84|6013.14|6013.84|6013.14|6013.71|6013.01|3
1735213570000|2024-12-26 11:46:10|6013.71|6013.01|6013.34|6012.64|6013.71|6013.01|6013.34|6012.64|24
1735213580000|2024-12-26 11:46:20|6013.46|6012.76|6013.21|6012.51|6013.46|6012.76|6013.09|6012.39|10
1735213590000|2024-12-26 11:46:30|6013.34|6012.64|6013.34|6012.64|6013.46|6012.76|6013.21|6012.51|10
1735213600000|2024-12-26 11:46:40|6013.46|6012.76|6013.84|6013.14|6013.84|6013.14|6013.34|6012.64|11
1735213610000|2024-12-26 11:46:50|6013.59|6012.89|6013.59|6012.89|6013.71|6013.01|6013.59|6012.89|8
1735213620000|2024-12-26 11:47:00|6013.34|6012.64|6012.34|6011.64|6013.34|6012.64|6012.34|6011.64|77
1735213630000|2024-12-26 11:47:10|6012.21|6011.51|6012.34|6011.64|6012.34|6011.64|6012.09|6011.39|16
1735213640000|2024-12-26 11:47:20|6012.46|6011.76|6012.46|6011.76|6012.59|6011.89|6012.34|6011.64|47
1735213650000|2024-12-26 11:47:30|6012.59|6011.89|6012.09|6011.39|6012.59|6011.89|6012.09|6011.39|37
1735213660000|2024-12-26 11:47:40|6011.84|6011.14|6011.84|6011.14|6011.96|6011.26|6011.84|6011.14|41
1735213670000|2024-12-26 11:47:50|6011.59|6010.89|6012.34|6011.64|6012.34|6011.64|6011.59|6010.89|26
1735213680000|2024-12-26 11:48:00|6012.46|6011.76|6012.46|6011.76|6012.46|6011.76|6012.21|6011.51|16
1735213690000|2024-12-26 11:48:10|6012.34|6011.64|6012.34|6011.64|6012.46|6011.76|6012.09|6011.39|17
1735213700000|2024-12-26 11:48:20|6012.59|6011.89|6012.84|6012.14|6012.84|6012.14|6012.34|6011.64|15
1735213710000|2024-12-26 11:48:30|6012.71|6012.01|6012.59|6011.89|6012.84|6012.14|6012.59|6011.89|9
1735213720000|2024-12-26 11:48:40|6012.71|6012.01|6012.59|6011.89|6012.71|6012.01|6012.59|6011.89|7
1735213730000|2024-12-26 11:48:50|6012.71|6012.01|6012.59|6011.89|6012.71|6012.01|6012.59|6011.89|1
1735213740000|2024-12-26 11:49:00|6012.46|6011.76|6012.46|6011.76|6012.46|6011.76|6012.34|6011.64|12
1735213750000|2024-12-26 11:49:10|6012.59|6011.89|6012.34|6011.64|6012.59|6011.89|6012.34|6011.64|2
1735213760000|2024-12-26 11:49:20|||||||||1
1735213770000|2024-12-26 11:49:30|6012.59|6011.89|6012.59|6011.89|6012.59|6011.89|6012.59|6011.89|7
1735213780000|2024-12-26 11:49:40|6012.34|6011.64|6012.59|6011.89|6012.59|6011.89|6012.34|6011.64|4
1735213790000|2024-12-26 11:49:50|6012.84|6012.14|6012.84|6012.14|6012.84|6012.14|6012.71|6012.01|24
1735213800000|2024-12-26 11:50:00|6012.59|6011.89|6012.59|6011.89|6012.71|6012.01|6012.59|6011.89|11
1735213810000|2024-12-26 11:50:10|6012.46|6011.76|6012.96|6012.26|6012.96|6012.26|6012.46|6011.76|75
1735213820000|2024-12-26 11:50:20|6012.84|6012.14|6013.09|6012.39|6013.09|6012.39|6012.84|6012.14|20
1735213830000|2024-12-26 11:50:30|6013.21|6012.51|6013.84|6013.14|6013.84|6013.14|6013.21|6012.51|29
1735213840000|2024-12-26 11:50:40|6013.71|6013.01|6014.09|6013.39|6014.09|6013.39|6013.71|6013.01|4
1735213850000|2024-12-26 11:50:50|6013.96|6013.26|6013.84|6013.14|6014.09|6013.39|6013.84|6013.14|18
1735213860000|2024-12-26 11:51:00|6013.71|6013.01|6013.71|6013.01|6013.71|6013.01|6013.71|6013.01|11
1735213870000|2024-12-26 11:51:10|6013.59|6012.89|6013.59|6012.89|6013.59|6012.89|6013.59|6012.89|0
1735213880000|2024-12-26 11:51:20|6013.71|6013.01|6013.84|6013.14|6013.96|6013.26|6013.71|6013.01|23
1735213890000|2024-12-26 11:51:30|6013.96|6013.26|6013.96|6013.26|6013.96|6013.26|6013.96|6013.26|9
1735213900000|2024-12-26 11:51:40|6014.09|6013.39|6014.09|6013.39|6014.09|6013.39|6014.09|6013.39|0
1735213910000|2024-12-26 11:51:50|6014.21|6013.51|6014.34|6013.64|6014.34|6013.64|6014.21|6013.51|22
1735213920000|2024-12-26 11:52:00|6014.21|6013.51|6014.09|6013.39|6014.21|6013.51|6014.09|6013.39|10
1735213930000|2024-12-26 11:52:10|6013.96|6013.26|6013.96|6013.26|6013.96|6013.26|6013.96|6013.26|13
1735213940000|2024-12-26 11:52:20|6014.09|6013.39|6013.96|6013.26|6014.09|6013.39|6013.84|6013.14|13
1735213950000|2024-12-26 11:52:30|6014.09|6013.39|6014.09|6013.39|6014.09|6013.39|6013.96|6013.26|4
1735213970000|2024-12-26 11:52:50|||||||||1
1735213980000|2024-12-26 11:53:00|6013.96|6013.26|6013.84|6013.14|6013.96|6013.26|6013.84|6013.14|9
1735213990000|2024-12-26 11:53:10|||||||||2
1735214010000|2024-12-26 11:53:30|6013.71|6013.01|6013.59|6012.89|6013.71|6013.01|6013.34|6012.64|33
1735214020000|2024-12-26 11:53:40|6013.84|6013.14|6013.84|6013.14|6013.84|6013.14|6013.84|6013.14|10
1735214030000|2024-12-26 11:53:50|6014.09|6013.39|6014.09|6013.39|6014.09|6013.39|6014.09|6013.39|5
1735214040000|2024-12-26 11:54:00|6014.21|6013.51|6014.21|6013.51|6014.21|6013.51|6014.21|6013.51|11
1735214050000|2024-12-26 11:54:10|6014.34|6013.64|6014.09|6013.39|6014.34|6013.64|6014.09|6013.39|39
1735214060000|2024-12-26 11:54:20|6014.34|6013.64|6014.34|6013.64|6014.84|6014.14|6014.34|6013.64|96
1735214070000|2024-12-26 11:54:30|6014.46|6013.76|6014.46|6013.76|6014.46|6013.76|6014.34|6013.64|16
1735214080000|2024-12-26 11:54:40|6014.34|6013.64|6014.59|6013.89|6014.59|6013.89|6014.34|6013.64|8
1735214090000|2024-12-26 11:54:50|6014.84|6014.14|6014.84|6014.14|6014.84|6014.14|6014.84|6014.14|36
1735214100000|2024-12-26 11:55:00|6014.96|6014.26|6014.84|6014.14|6014.96|6014.26|6014.59|6013.89|37
1735214110000|2024-12-26 11:55:10|6014.71|6014.01|6014.34|6013.64|6014.71|6014.01|6014.34|6013.64|17
1735214120000|2024-12-26 11:55:20|6014.46|6013.76|6014.46|6013.76|6014.59|6013.89|6014.34|6013.64|25
1735214130000|2024-12-26 11:55:30|6014.59|6013.89|6014.59|6013.89|6014.59|6013.89|6014.59|6013.89|1
1735214140000|2024-12-26 11:55:40|6014.84|6014.14|6014.84|6014.14|6014.84|6014.14|6014.84|6014.14|39
1735214150000|2024-12-26 11:55:50|6014.71|6014.01|6014.59|6013.89|6014.71|6014.01|6014.59|6013.89|4
1735214160000|2024-12-26 11:56:00|6014.71|6014.01|6014.84|6014.14|6015.09|6014.39|6014.71|6014.01|44
1735214170000|2024-12-26 11:56:10|6014.71|6014.01|6014.59|6013.89|6014.71|6014.01|6014.59|6013.89|12
1735214180000|2024-12-26 11:56:20|||||||||3
1735214190000|2024-12-26 11:56:30|||||||||4
1735214200000|2024-12-26 11:56:40|6014.34|6013.64|6014.59|6013.89|6014.59|6013.89|6014.34|6013.64|51
1735214220000|2024-12-26 11:57:00|6014.46|6013.76|6014.46|6013.76|6014.46|6013.76|6014.46|6013.76|12
1735214240000|2024-12-26 11:57:20|6014.34|6013.64|6014.84|6014.14|6014.84|6014.14|6014.34|6013.64|10
1735214250000|2024-12-26 11:57:30|6014.96|6014.26|6015.09|6014.39|6015.09|6014.39|6014.96|6014.26|15
1735214260000|2024-12-26 11:57:40|6014.96|6014.26|6014.96|6014.26|6014.96|6014.26|6014.96|6014.26|10
1735214270000|2024-12-26 11:57:50|6015.09|6014.39|6015.09|6014.39|6015.09|6014.39|6015.09|6014.39|2
1735214280000|2024-12-26 11:58:00|6014.84|6014.14|6014.59|6013.89|6014.84|6014.14|6014.59|6013.89|51
1735214290000|2024-12-26 11:58:10|6014.71|6014.01|6014.34|6013.64|6014.71|6014.01|6014.09|6013.39|76
1735214300000|2024-12-26 11:58:20|6014.46|6013.76|6014.84|6014.14|6014.84|6014.14|6014.46|6013.76|34
1735214310000|2024-12-26 11:58:30|6014.96|6014.26|6014.84|6014.14|6014.96|6014.26|6014.84|6014.14|11
1735214320000|2024-12-26 11:58:40|6014.71|6014.01|6014.59|6013.89|6014.71|6014.01|6014.59|6013.89|9
1735214330000|2024-12-26 11:58:50|6014.71|6014.01|6014.84|6014.14|6015.09|6014.39|6014.71|6014.01|27
1735214340000|2024-12-26 11:59:00|6014.59|6013.89|6014.34|6013.64|6014.59|6013.89|6014.34|6013.64|33
1735214350000|2024-12-26 11:59:10|6014.59|6013.89|6014.34|6013.64|6014.59|6013.89|6014.09|6013.39|8
1735214360000|2024-12-26 11:59:20|6014.46|6013.76|6014.59|6013.89|6014.59|6013.89|6014.46|6013.76|2
1735214370000|2024-12-26 11:59:30|6014.46|6013.76|6014.59|6013.89|6014.59|6013.89|6014.34|6013.64|7
1735214380000|2024-12-26 11:59:40|||||||||6
1735214390000|2024-12-26 11:59:50|6014.46|6013.76|6014.59|6013.89|6014.84|6014.14|6014.46|6013.76|8
1735214400000|2024-12-26 12:00:00|6014.84|6014.14|6015.34|6014.64|6015.34|6014.64|6014.59|6013.89|75
1735214410000|2024-12-26 12:00:10|6015.21|6014.51|6015.59|6014.89|6015.59|6014.89|6015.09|6014.39|82
1735214420000|2024-12-26 12:00:20|6015.34|6014.64|6015.59|6014.89|6015.59|6014.89|6015.34|6014.64|19
1735214430000|2024-12-26 12:00:30|6015.46|6014.76|6015.59|6014.89|6015.59|6014.89|6015.46|6014.76|13
1735214440000|2024-12-26 12:00:40|6015.84|6015.14|6015.84|6015.14|6016.09|6015.39|6015.84|6015.14|45
1735214450000|2024-12-26 12:00:50|6015.96|6015.26|6016.09|6015.39|6016.09|6015.39|6015.96|6015.26|24
1735214460000|2024-12-26 12:01:00|6016.34|6015.64|6016.09|6015.39|6016.34|6015.64|6015.84|6015.14|84
1735214470000|2024-12-26 12:01:10|6015.96|6015.26|6016.09|6015.39|6016.09|6015.39|6015.96|6015.26|24
1735214480000|2024-12-26 12:01:20|6016.34|6015.64|6016.21|6015.51|6016.46|6015.76|6016.09|6015.39|75
1735214490000|2024-12-26 12:01:30|6016.34|6015.64|6016.21|6015.51|6016.34|6015.64|6016.09|6015.39|19
1735214500000|2024-12-26 12:01:40|6016.09|6015.39|6016.09|6015.39|6016.34|6015.64|6016.09|6015.39|8
1735214510000|2024-12-26 12:01:50|6016.21|6015.51|6016.21|6015.51|6016.34|6015.64|6016.09|6015.39|21
1735214520000|2024-12-26 12:02:00|6016.09|6015.39|6016.09|6015.39|6016.34|6015.64|6016.09|6015.39|15
1735214530000|2024-12-26 12:02:10|6016.21|6015.51|6016.09|6015.39|6016.34|6015.64|6015.84|6015.14|33
1735214540000|2024-12-26 12:02:20|6016.21|6015.51|6016.09|6015.39|6016.34|6015.64|6016.09|6015.39|19
1735214550000|2024-12-26 12:02:30|6016.21|6015.51|6016.21|6015.51|6016.34|6015.64|6016.09|6015.39|41
1735214560000|2024-12-26 12:02:40|6016.34|6015.64|6016.34|6015.64|6016.46|6015.76|6016.34|6015.64|29
1735214570000|2024-12-26 12:02:50|6016.21|6015.51|6016.09|6015.39|6016.21|6015.51|6016.09|6015.39|17
1735214580000|2024-12-26 12:03:00|6016.34|6015.64|6016.09|6015.39|6016.34|6015.64|6015.59|6014.89|54
1735214590000|2024-12-26 12:03:10|6016.21|6015.51|6016.34|6015.64|6016.34|6015.64|6016.09|6015.39|24
1735214600000|2024-12-26 12:03:20|6016.71|6016.01|6017.09|6016.39|6017.21|6016.51|6016.71|6016.01|184
1735214610000|2024-12-26 12:03:30|6017.21|6016.51|6017.34|6016.64|6017.34|6016.64|6017.09|6016.39|84
1735214620000|2024-12-26 12:03:40|6017.46|6016.76|6017.84|6017.14|6017.84|6017.14|6017.46|6016.76|84
1735214630000|2024-12-26 12:03:50|6017.96|6017.26|6017.59|6016.89|6017.96|6017.26|6017.59|6016.89|74
1735214640000|2024-12-26 12:04:00|6017.34|6016.64|6017.34|6016.64|6017.59|6016.89|6017.09|6016.39|113
1735214650000|2024-12-26 12:04:10|6017.59|6016.89|6015.84|6015.14|6017.84|6017.14|6015.09|6014.39|446
1735214660000|2024-12-26 12:04:20|6016.09|6015.39|6016.09|6015.39|6016.09|6015.39|6015.84|6015.14|19
1735214670000|2024-12-26 12:04:30|6015.96|6015.26|6016.09|6015.39|6016.34|6015.64|6015.96|6015.26|48
1735214680000|2024-12-26 12:04:40|6016.21|6015.51|6016.21|6015.51|6016.34|6015.64|6016.09|6015.39|48
1735214690000|2024-12-26 12:04:50|6016.34|6015.64|6016.09|6015.39|6016.34|6015.64|6016.09|6015.39|8
1735214700000|2024-12-26 12:05:00|||||||||5
1735214710000|2024-12-26 12:05:10|6016.21|6015.51|6015.96|6015.26|6016.21|6015.51|6015.84|6015.14|39
1735214720000|2024-12-26 12:05:20|6015.84|6015.14|6016.09|6015.39|6016.09|6015.39|6015.46|6014.76|56
1735214730000|2024-12-26 12:05:30|6015.96|6015.26|6016.21|6015.51|6016.21|6015.51|6015.96|6015.26|13
1735214740000|2024-12-26 12:05:40|6016.09|6015.39|6016.09|6015.39|6016.34|6015.64|6016.09|6015.39|18
1735214750000|2024-12-26 12:05:50|6016.21|6015.51|6015.96|6015.26|6016.21|6015.51|6015.84|6015.14|22
1735214760000|2024-12-26 12:06:00|6016.09|6015.39|6015.59|6014.89|6016.09|6015.39|6015.59|6014.89|26
1735214770000|2024-12-26 12:06:10|6015.34|6014.64|6015.84|6015.14|6015.96|6015.26|6015.34|6014.64|51
1735214780000|2024-12-26 12:06:20|6015.96|6015.26|6015.96|6015.26|6016.09|6015.39|6015.84|6015.14|12
1735214790000|2024-12-26 12:06:30|6015.84|6015.14|6016.09|6015.39|6016.09|6015.39|6015.84|6015.14|17
1735214800000|2024-12-26 12:06:40|6016.21|6015.51|6016.09|6015.39|6016.21|6015.51|6016.09|6015.39|11
1735214810000|2024-12-26 12:06:50|6016.21|6015.51|6016.09|6015.39|6016.21|6015.51|6015.84|6015.14|29
1735214820000|2024-12-26 12:07:00|6015.96|6015.26|6015.84|6015.14|6016.09|6015.39|6015.84|6015.14|32
1735214830000|2024-12-26 12:07:10|6015.96|6015.26|6016.09|6015.39|6016.09|6015.39|6015.59|6014.89|24
1735214840000|2024-12-26 12:07:20|6015.96|6015.26|6015.84|6015.14|6016.09|6015.39|6015.84|6015.14|32
1735214850000|2024-12-26 12:07:30|6015.71|6015.01|6015.59|6014.89|6015.71|6015.01|6015.59|6014.89|6
1735214860000|2024-12-26 12:07:40|6015.84|6015.14|6016.09|6015.39|6016.09|6015.39|6015.84|6015.14|17
1735214870000|2024-12-26 12:07:50|6015.96|6015.26|6015.84|6015.14|6015.96|6015.26|6015.84|6015.14|10
1735214880000|2024-12-26 12:08:00|6015.34|6014.64|6015.34|6014.64|6015.34|6014.64|6015.34|6014.64|39
1735214890000|2024-12-26 12:08:10|6015.59|6014.89|6015.59|6014.89|6015.59|6014.89|6015.59|6014.89|17
1735214900000|2024-12-26 12:08:20|6015.46|6014.76|6015.34|6014.64|6015.46|6014.76|6015.34|6014.64|14
1735214910000|2024-12-26 12:08:30|6015.46|6014.76|6015.59|6014.89|6015.59|6014.89|6015.34|6014.64|27
1735214920000|2024-12-26 12:08:40|||||||||5
1735214930000|2024-12-26 12:08:50|6015.46|6014.76|6015.59|6014.89|6015.71|6015.01|6015.34|6014.64|17
1735214940000|2024-12-26 12:09:00|6015.84|6015.14|6015.34|6014.64|6015.84|6015.14|6015.09|6014.39|23
1735214950000|2024-12-26 12:09:10|||||||||1
1735214960000|2024-12-26 12:09:20|6015.21|6014.51|6015.34|6014.64|6015.34|6014.64|6015.21|6014.51|8
1735214970000|2024-12-26 12:09:30|6015.59|6014.89|6015.46|6014.76|6015.59|6014.89|6015.46|6014.76|14
1735214980000|2024-12-26 12:09:40|6015.59|6014.89|6015.59|6014.89|6015.59|6014.89|6015.46|6014.76|28
1735214990000|2024-12-26 12:09:50|||||||||1
1735215000000|2024-12-26 12:10:00|6015.46|6014.76|6015.46|6014.76|6015.59|6014.89|6015.34|6014.64|32
1735215010000|2024-12-26 12:10:10|6015.34|6014.64|6014.84|6014.14|6015.34|6014.64|6014.84|6014.14|109
1735215020000|2024-12-26 12:10:20|6014.34|6013.64|6014.59|6013.89|6014.59|6013.89|6014.34|6013.64|78
1735215030000|2024-12-26 12:10:30|6014.46|6013.76|6014.59|6013.89|6014.59|6013.89|6014.46|6013.76|5
1735215040000|2024-12-26 12:10:40|6014.84|6014.14|6014.84|6014.14|6014.84|6014.14|6014.84|6014.14|14
1735215050000|2024-12-26 12:10:50|6015.09|6014.39|6015.09|6014.39|6015.09|6014.39|6014.84|6014.14|19
1735215060000|2024-12-26 12:11:00|6015.34|6014.64|6015.09|6014.39|6015.34|6014.64|6015.09|6014.39|14
1735215070000|2024-12-26 12:11:10|6014.59|6013.89|6014.59|6013.89|6014.59|6013.89|6014.59|6013.89|11
1735215080000|2024-12-26 12:11:20|6014.84|6014.14|6015.09|6014.39|6015.09|6014.39|6014.84|6014.14|18
1735215090000|2024-12-26 12:11:30|6014.96|6014.26|6015.09|6014.39|6015.09|6014.39|6014.96|6014.26|8
1735215100000|2024-12-26 12:11:40|||||||||3
1735215110000|2024-12-26 12:11:50|6015.21|6014.51|6015.34|6014.64|6015.34|6014.64|6015.21|6014.51|23
1735215130000|2024-12-26 12:12:10|6015.46|6014.76|6015.59|6014.89|6015.59|6014.89|6015.46|6014.76|19
1735215140000|2024-12-26 12:12:20|6015.46|6014.76|6016.34|6015.64|6016.34|6015.64|6015.46|6014.76|42
1735215150000|2024-12-26 12:12:30|6016.21|6015.51|6015.84|6015.14|6016.21|6015.51|6015.84|6015.14|22
1735215160000|2024-12-26 12:12:40|6015.59|6014.89|6015.84|6015.14|6015.84|6015.14|6015.59|6014.89|16
1735215170000|2024-12-26 12:12:50|6015.96|6015.26|6015.84|6015.14|6015.96|6015.26|6015.84|6015.14|7
1735215180000|2024-12-26 12:13:00|6015.59|6014.89|6015.59|6014.89|6015.71|6015.01|6015.59|6014.89|23
1735215190000|2024-12-26 12:13:10|6015.71|6015.01|6015.59|6014.89|6015.71|6015.01|6015.59|6014.89|6
1735215200000|2024-12-26 12:13:20|6015.46|6014.76|6015.34|6014.64|6015.46|6014.76|6015.34|6014.64|20
1735215210000|2024-12-26 12:13:30|6015.46|6014.76|6015.71|6015.01|6015.71|6015.01|6015.46|6014.76|11
1735215220000|2024-12-26 12:13:40|6015.59|6014.89|6015.34|6014.64|6015.59|6014.89|6015.34|6014.64|10
1735215230000|2024-12-26 12:13:50|||||||||2
1735215240000|2024-12-26 12:14:00|6015.21|6014.51|6014.59|6013.89|6015.21|6014.51|6014.46|6013.76|106
1735215250000|2024-12-26 12:14:10|6014.34|6013.64|6014.59|6013.89|6014.59|6013.89|6014.34|6013.64|19
1735215260000|2024-12-26 12:14:20|6014.71|6014.01|6014.84|6014.14|6014.96|6014.26|6014.71|6014.01|11
1735215270000|2024-12-26 12:14:30|6014.96|6014.26|6015.09|6014.39|6015.09|6014.39|6014.96|6014.26|3
1735215280000|2024-12-26 12:14:40|6014.96|6014.26|6014.84|6014.14|6015.09|6014.39|6014.84|6014.14|18
1735215290000|2024-12-26 12:14:50|6014.96|6014.26|6015.09|6014.39|6015.09|6014.39|6014.96|6014.26|6
1735215300000|2024-12-26 12:15:00|6014.96|6014.26|6014.59|6013.89|6015.09|6014.39|6014.59|6013.89|19
1735215310000|2024-12-26 12:15:10|6014.71|6014.01|6014.59|6013.89|6014.71|6014.01|6014.46|6013.76|12
1735215320000|2024-12-26 12:15:20|6014.71|6014.01|6014.59|6013.89|6014.71|6014.01|6014.59|6013.89|6
1735215330000|2024-12-26 12:15:30|||||||||20
1735215340000|2024-12-26 12:15:40|6014.46|6013.76|6014.59|6013.89|6014.59|6013.89|6014.46|6013.76|11
1735215350000|2024-12-26 12:15:50|6014.46|6013.76|6014.34|6013.64|6014.46|6013.76|6014.34|6013.64|4
1735215360000|2024-12-26 12:16:00|6014.09|6013.39|6014.21|6013.51|6014.34|6013.64|6014.09|6013.39|28
1735215370000|2024-12-26 12:16:10|6014.34|6013.64|6014.59|6013.89|6014.71|6014.01|6014.34|6013.64|22
1735215380000|2024-12-26 12:16:20|6014.71|6014.01|6014.71|6014.01|6014.71|6014.01|6014.71|6014.01|7
1735215390000|2024-12-26 12:16:30|6014.59|6013.89|6014.84|6014.14|6014.84|6014.14|6014.59|6013.89|3
1735215410000|2024-12-26 12:16:50|6014.71|6014.01|6014.71|6014.01|6014.71|6014.01|6014.59|6013.89|14
1735215420000|2024-12-26 12:17:00|6014.84|6014.14|6014.59|6013.89|6014.84|6014.14|6014.59|6013.89|16
1735215430000|2024-12-26 12:17:10|6014.71|6014.01|6014.71|6014.01|6014.71|6014.01|6014.71|6014.01|2
1735215440000|2024-12-26 12:17:20|6014.84|6014.14|6014.84|6014.14|6014.84|6014.14|6014.59|6013.89|22
1735215450000|2024-12-26 12:17:30|6014.96|6014.26|6015.09|6014.39|6015.21|6014.51|6014.96|6014.26|16
1735215460000|2024-12-26 12:17:40|6014.96|6014.26|6015.34|6014.64|6015.34|6014.64|6014.96|6014.26|10
1735215470000|2024-12-26 12:17:50|6015.59|6014.89|6015.46|6014.76|6015.59|6014.89|6015.46|6014.76|20
1735215480000|2024-12-26 12:18:00|6015.34|6014.64|6015.59|6014.89|6015.59|6014.89|6015.34|6014.64|9
1735215490000|2024-12-26 12:18:10|6015.71|6015.01|6015.71|6015.01|6015.84|6015.14|6015.59|6014.89|18
1735215500000|2024-12-26 12:18:20|6015.84|6015.14|6015.96|6015.26|6015.96|6015.26|6015.84|6015.14|17
1735215510000|2024-12-26 12:18:30|6015.84|6015.14|6016.34|6015.64|6016.34|6015.64|6015.84|6015.14|27
1735215520000|2024-12-26 12:18:40|6016.46|6015.76|6016.46|6015.76|6016.59|6015.89|6016.34|6015.64|23
1735215530000|2024-12-26 12:18:50|6016.34|6015.64|6016.34|6015.64|6016.59|6015.89|6016.34|6015.64|80
1735215540000|2024-12-26 12:19:00|6016.09|6015.39|6016.09|6015.39|6016.09|6015.39|6016.09|6015.39|12
1735215550000|2024-12-26 12:19:10|6016.21|6015.51|6016.34|6015.64|6016.34|6015.64|6016.21|6015.51|16
1735215560000|2024-12-26 12:19:20|6016.21|6015.51|6016.34|6015.64|6016.34|6015.64|6016.21|6015.51|9
1735215570000|2024-12-26 12:19:30|6016.59|6015.89|6016.59|6015.89|6016.59|6015.89|6016.59|6015.89|5
1735215580000|2024-12-26 12:19:40|6016.46|6015.76|6016.34|6015.64|6016.46|6015.76|6016.34|6015.64|115
1735215590000|2024-12-26 12:19:50|6016.46|6015.76|6016.59|6015.89|6016.59|6015.89|6016.46|6015.76|5
1735215600000|2024-12-26 12:20:00|6016.34|6015.64|6016.34|6015.64|6016.34|6015.64|6016.34|6015.64|32
1735215610000|2024-12-26 12:20:10|6016.46|6015.76|6016.84|6016.14|6017.34|6016.64|6016.34|6015.64|193
1735215620000|2024-12-26 12:20:20|6016.71|6016.01|6016.84|6016.14|6016.84|6016.14|6016.71|6016.01|11
1735215630000|2024-12-26 12:20:30|6017.09|6016.39|6016.96|6016.26|6017.09|6016.39|6016.96|6016.26|25
1735215640000|2024-12-26 12:20:40|6016.84|6016.14|6016.84|6016.14|6016.84|6016.14|6016.71|6016.01|15
1735215650000|2024-12-26 12:20:50|6016.96|6016.26|6017.09|6016.39|6017.21|6016.51|6016.96|6016.26|9
1735215660000|2024-12-26 12:21:00|6016.96|6016.26|6016.84|6016.14|6016.96|6016.26|6016.59|6015.89|21
1735215670000|2024-12-26 12:21:10|6016.71|6016.01|6016.59|6015.89|6016.84|6016.14|6016.34|6015.64|28
1735215680000|2024-12-26 12:21:20|6016.71|6016.01|6016.84|6016.14|6016.84|6016.14|6016.59|6015.89|87
1735215690000|2024-12-26 12:21:30|||||||||1
1735215700000|2024-12-26 12:21:40|6016.71|6016.01|6016.59|6015.89|6016.71|6016.01|6016.59|6015.89|15
1735215710000|2024-12-26 12:21:50|6016.84|6016.14|6017.09|6016.39|6017.09|6016.39|6016.84|6016.14|15
1735215720000|2024-12-26 12:22:00|6016.84|6016.14|6016.59|6015.89|6016.84|6016.14|6016.59|6015.89|29
1735215730000|2024-12-26 12:22:10|6016.34|6015.64|6016.34|6015.64|6016.34|6015.64|6016.34|6015.64|20
1735215740000|2024-12-26 12:22:20|6015.84|6015.14|6014.84|6014.14|6016.09|6015.39|6014.84|6014.14|209
1735215750000|2024-12-26 12:22:30|6015.09|6014.39|6015.09|6014.39|6015.09|6014.39|6015.09|6014.39|17
1735215760000|2024-12-26 12:22:40|6015.21|6014.51|6015.34|6014.64|6015.34|6014.64|6015.21|6014.51|34
1735215770000|2024-12-26 12:22:50|6015.46|6014.76|6015.34|6014.64|6015.46|6014.76|6015.34|6014.64|8
1735215780000|2024-12-26 12:23:00|6015.59|6014.89|6015.34|6014.64|6015.84|6015.14|6015.34|6014.64|38
1735215790000|2024-12-26 12:23:10|6014.96|6014.26|6014.84|6014.14|6015.09|6014.39|6014.71|6014.01|40
1735215800000|2024-12-26 12:23:20|6015.09|6014.39|6015.09|6014.39|6015.09|6014.39|6014.84|6014.14|12
1735215820000|2024-12-26 12:23:40|6014.96|6014.26|6015.21|6014.51|6015.34|6014.64|6014.84|6014.14|17
1735215830000|2024-12-26 12:23:50|6015.09|6014.39|6014.59|6013.89|6015.09|6014.39|6014.46|6013.76|31
1735215840000|2024-12-26 12:24:00|6014.71|6014.01|6014.84|6014.14|6014.84|6014.14|6014.71|6014.01|15
1735215850000|2024-12-26 12:24:10|6014.71|6014.01|6014.59|6013.89|6014.84|6014.14|6014.59|6013.89|17
1735215860000|2024-12-26 12:24:20|6014.71|6014.01|6015.21|6014.51|6015.34|6014.64|6014.71|6014.01|44
1735215870000|2024-12-26 12:24:30|6015.09|6014.39|6014.84|6014.14|6015.34|6014.64|6014.59|6013.89|12
1735215880000|2024-12-26 12:24:40|6014.59|6013.89|6014.59|6013.89|6014.59|6013.89|6014.59|6013.89|3
1735215890000|2024-12-26 12:24:50|6014.84|6014.14|6015.34|6014.64|6015.34|6014.64|6014.84|6014.14|15
1735215900000|2024-12-26 12:25:00|6015.21|6014.51|6014.34|6013.64|6015.34|6014.64|6014.34|6013.64|64
1735215910000|2024-12-26 12:25:10|6014.59|6013.89|6014.34|6013.64|6014.59|6013.89|6013.96|6013.26|93
1735215920000|2024-12-26 12:25:20|6014.59|6013.89|6014.34|6013.64|6014.59|6013.89|6014.09|6013.39|64
1735215930000|2024-12-26 12:25:30|6014.46|6013.76|6015.09|6014.39|6015.09|6014.39|6014.46|6013.76|32
1735215940000|2024-12-26 12:25:40|6014.84|6014.14|6015.21|6014.51|6015.34|6014.64|6014.84|6014.14|19
1735215950000|2024-12-26 12:25:50|6015.34|6014.64|6015.34|6014.64|6015.59|6014.89|6015.34|6014.64|11
1735215960000|2024-12-26 12:26:00|6015.09|6014.39|6015.09|6014.39|6015.34|6014.64|6015.09|6014.39|27
1735215970000|2024-12-26 12:26:10|6015.21|6014.51|6015.46|6014.76|6015.59|6014.89|6015.21|6014.51|17
1735215980000|2024-12-26 12:26:20|6015.59|6014.89|6015.71|6015.01|6015.84|6015.14|6015.34|6014.64|14
1735215990000|2024-12-26 12:26:30|6015.84|6015.14|6015.59|6014.89|6015.84|6015.14|6015.59|6014.89|26
1735216000000|2024-12-26 12:26:40|6015.46|6014.76|6015.09|6014.39|6015.46|6014.76|6015.09|6014.39|11
1735216010000|2024-12-26 12:26:50|6014.96|6014.26|6015.09|6014.39|6015.09|6014.39|6014.59|6013.89|26
1735216020000|2024-12-26 12:27:00|6014.96|6014.26|6015.09|6014.39|6015.09|6014.39|6014.84|6014.14|4
1735216030000|2024-12-26 12:27:10|6014.96|6014.26|6015.71|6015.01|6015.84|6015.14|6014.84|6014.14|29
1735216040000|2024-12-26 12:27:20|6015.59|6014.89|6015.84|6015.14|6015.84|6015.14|6015.59|6014.89|4
1735216050000|2024-12-26 12:27:30|6015.71|6015.01|6015.84|6015.14|6015.96|6015.26|6015.71|6015.01|7
1735216060000|2024-12-26 12:27:40|6015.96|6015.26|6015.84|6015.14|6015.96|6015.26|6015.84|6015.14|9
1735216070000|2024-12-26 12:27:50|6015.96|6015.26|6015.84|6015.14|6016.09|6015.39|6015.84|6015.14|7
1735216080000|2024-12-26 12:28:00|6015.96|6015.26|6016.09|6015.39|6016.09|6015.39|6015.71|6015.01|6
1735216090000|2024-12-26 12:28:10|6015.96|6015.26|6016.09|6015.39|6016.09|6015.39|6015.84|6015.14|12
1735216100000|2024-12-26 12:28:20|6015.96|6015.26|6016.09|6015.39|6016.09|6015.39|6015.84|6015.14|4
1735216110000|2024-12-26 12:28:30|6016.21|6015.51|6016.46|6015.76|6016.46|6015.76|6016.09|6015.39|27
1735216120000|2024-12-26 12:28:40|6016.34|6015.64|6016.34|6015.64|6016.59|6015.89|6016.34|6015.64|18
1735216130000|2024-12-26 12:28:50|6016.46|6015.76|6016.59|6015.89|6016.59|6015.89|6016.46|6015.76|1
1735216140000|2024-12-26 12:29:00|6016.46|6015.76|6016.59|6015.89|6016.59|6015.89|6016.34|6015.64|13
1735216150000|2024-12-26 12:29:10|6017.59|6016.89|6017.09|6016.39|6017.59|6016.89|6017.09|6016.39|470
1735216160000|2024-12-26 12:29:20|6016.96|6016.26|6016.84|6016.14|6016.96|6016.26|6016.84|6016.14|11
1735216170000|2024-12-26 12:29:30|6016.96|6016.26|6017.59|6016.89|6017.59|6016.89|6016.96|6016.26|57
1735216180000|2024-12-26 12:29:40|6017.34|6016.64|6017.34|6016.64|6017.34|6016.64|6017.34|6016.64|13
1735216190000|2024-12-26 12:29:50|6017.59|6016.89|6017.59|6016.89|6017.59|6016.89|6017.59|6016.89|45
1735216200000|2024-12-26 12:30:00|6017.46|6016.76|6016.84|6016.14|6017.59|6016.89|6016.84|6016.14|184
1735216210000|2024-12-26 12:30:10|||||||||1
1735216220000|2024-12-26 12:30:20|6016.71|6016.01|6016.59|6015.89|6016.71|6016.01|6016.59|6015.89|17
1735216230000|2024-12-26 12:30:30|6016.46|6015.76|6016.09|6015.39|6016.46|6015.76|6016.09|6015.39|38
1735216240000|2024-12-26 12:30:40|6016.21|6015.51|6016.34|6015.64|6016.34|6015.64|6016.21|6015.51|20
1735216250000|2024-12-26 12:30:50|6016.46|6015.76|6016.34|6015.64|6016.59|6015.89|6016.34|6015.64|18
1735216260000|2024-12-26 12:31:00|6016.21|6015.51|6016.09|6015.39|6016.21|6015.51|6016.09|6015.39|24
1735216270000|2024-12-26 12:31:10|6015.96|6015.26|6015.84|6015.14|6015.96|6015.26|6015.84|6015.14|11
1735216280000|2024-12-26 12:31:20|6015.96|6015.26|6016.09|6015.39|6016.09|6015.39|6015.96|6015.26|5
1735216290000|2024-12-26 12:31:30|6016.21|6015.51|6016.09|6015.39|6016.34|6015.64|6015.84|6015.14|38
1735216300000|2024-12-26 12:31:40|||||||||2
1735216310000|2024-12-26 12:31:50|6015.96|6015.26|6016.09|6015.39|6016.09|6015.39|6015.96|6015.26|9
1735216320000|2024-12-26 12:32:00|6016.21|6015.51|6016.09|6015.39|6016.34|6015.64|6016.09|6015.39|23
1735216330000|2024-12-26 12:32:10|6016.21|6015.51|6016.09|6015.39|6016.21|6015.51|6016.09|6015.39|6
1735216340000|2024-12-26 12:32:20|6015.96|6015.26|6016.09|6015.39|6016.09|6015.39|6015.84|6015.14|9
1735216350000|2024-12-26 12:32:30|6015.96|6015.26|6015.84|6015.14|6016.09|6015.39|6015.84|6015.14|8
1735216360000|2024-12-26 12:32:40|6015.96|6015.26|6015.96|6015.26|6016.09|6015.39|6015.96|6015.26|11
1735216370000|2024-12-26 12:32:50|6016.09|6015.39|6016.09|6015.39|6016.09|6015.39|6016.09|6015.39|2
1735216380000|2024-12-26 12:33:00|6015.96|6015.26|6016.09|6015.39|6016.09|6015.39|6015.96|6015.26|12
1735216390000|2024-12-26 12:33:10|6015.96|6015.26|6015.84|6015.14|6015.96|6015.26|6015.84|6015.14|8
1735216410000|2024-12-26 12:33:30|6015.71|6015.01|6015.34|6014.64|6015.84|6015.14|6014.96|6014.26|52
1735216420000|2024-12-26 12:33:40|||||||||2
1735216430000|2024-12-26 12:33:50|6015.21|6014.51|6015.34|6014.64|6015.34|6014.64|6015.21|6014.51|7
1735216440000|2024-12-26 12:34:00|6015.46|6014.76|6015.59|6014.89|6015.59|6014.89|6015.34|6014.64|20
1735216450000|2024-12-26 12:34:10|6015.71|6015.01|6015.34|6014.64|6015.71|6015.01|6015.34|6014.64|23
1735216460000|2024-12-26 12:34:20|6015.46|6014.76|6015.71|6015.01|6015.71|6015.01|6015.34|6014.64|8
1735216470000|2024-12-26 12:34:30|6015.59|6014.89|6015.84|6015.14|6015.84|6015.14|6015.59|6014.89|9
1735216490000|2024-12-26 12:34:50|6015.71|6015.01|6015.71|6015.01|6015.84|6015.14|6015.59|6014.89|13
1735216500000|2024-12-26 12:35:00|6015.84|6015.14|6016.21|6015.51|6016.34|6015.64|6015.84|6015.14|28
1735216510000|2024-12-26 12:35:10|6016.34|6015.64|6015.96|6015.26|6016.34|6015.64|6015.96|6015.26|5
1735216520000|2024-12-26 12:35:20|6015.84|6015.14|6015.84|6015.14|6015.96|6015.26|6015.84|6015.14|2
1735216530000|2024-12-26 12:35:30|6015.96|6015.26|6016.34|6015.64|6016.34|6015.64|6015.96|6015.26|12
1735216540000|2024-12-26 12:35:40|6015.96|6015.26|6016.34|6015.64|6016.34|6015.64|6015.96|6015.26|33
1735216550000|2024-12-26 12:35:50|6016.59|6015.89|6016.59|6015.89|6016.59|6015.89|6016.59|6015.89|6
1735216560000|2024-12-26 12:36:00|6016.46|6015.76|6016.21|6015.51|6016.46|6015.76|6016.21|6015.51|9
1735216570000|2024-12-26 12:36:10|6016.09|6015.39|6016.09|6015.39|6016.21|6015.51|6015.71|6015.01|20
1735216580000|2024-12-26 12:36:20|6016.21|6015.51|6015.84|6015.14|6016.21|6015.51|6015.84|6015.14|6
1735216590000|2024-12-26 12:36:30|6015.96|6015.26|6015.84|6015.14|6015.96|6015.26|6015.84|6015.14|11
1735216600000|2024-12-26 12:36:40|6015.96|6015.26|6015.84|6015.14|6015.96|6015.26|6015.84|6015.14|5
1735216610000|2024-12-26 12:36:50|6015.34|6014.64|6015.09|6014.39|6015.46|6014.76|6015.09|6014.39|41
1735216620000|2024-12-26 12:37:00|6014.84|6014.14|6014.34|6013.64|6014.84|6014.14|6014.21|6013.51|114
1735216630000|2024-12-26 12:37:10|6014.59|6013.89|6014.34|6013.64|6014.59|6013.89|6014.34|6013.64|27
1735216640000|2024-12-26 12:37:20|6014.46|6013.76|6014.84|6014.14|6014.96|6014.26|6014.46|6013.76|25
1735216650000|2024-12-26 12:37:30|6014.96|6014.26|6014.96|6014.26|6015.09|6014.39|6014.84|6014.14|3
1735216660000|2024-12-26 12:37:40|6014.84|6014.14|6014.96|6014.26|6015.09|6014.39|6014.84|6014.14|14
1735216670000|2024-12-26 12:37:50|6014.84|6014.14|6014.84|6014.14|6014.96|6014.26|6014.84|6014.14|0
1735216680000|2024-12-26 12:38:00|6014.71|6014.01|6014.09|6013.39|6014.71|6014.01|6014.09|6013.39|25
1735216690000|2024-12-26 12:38:10|6014.21|6013.51|6014.46|6013.76|6014.59|6013.89|6014.21|6013.51|25
1735216700000|2024-12-26 12:38:20|6014.34|6013.64|6014.71|6014.01|6014.84|6014.14|6014.34|6013.64|11
1735216710000|2024-12-26 12:38:30|6014.59|6013.89|6014.96|6014.26|6014.96|6014.26|6014.59|6013.89|10
1735216720000|2024-12-26 12:38:40|6014.84|6014.14|6014.59|6013.89|6014.96|6014.26|6014.59|6013.89|5
1735216730000|2024-12-26 12:38:50|6014.71|6014.01|6014.59|6013.89|6014.71|6014.01|6014.46|6013.76|4
1735216740000|2024-12-26 12:39:00|6014.46|6013.76|6014.09|6013.39|6014.46|6013.76|6014.09|6013.39|29
1735216750000|2024-12-26 12:39:10|6014.21|6013.51|6014.21|6013.51|6014.34|6013.64|6014.21|6013.51|15
1735216760000|2024-12-26 12:39:20|6014.09|6013.39|6014.09|6013.39|6014.09|6013.39|6013.84|6013.14|28
1735216770000|2024-12-26 12:39:30|6013.96|6013.26|6014.21|6013.51|6014.34|6013.64|6013.96|6013.26|2
1735216780000|2024-12-26 12:39:40|6014.09|6013.39|6014.09|6013.39|6014.34|6013.64|6014.09|6013.39|11
1735216790000|2024-12-26 12:39:50|6014.21|6013.51|6014.21|6013.51|6014.21|6013.51|6014.09|6013.39|6
1735216800000|2024-12-26 12:40:00|6014.09|6013.39|6014.59|6013.89|6014.59|6013.89|6014.09|6013.39|21
1735216810000|2024-12-26 12:40:10|6014.46|6013.76|6014.34|6013.64|6014.59|6013.89|6014.34|6013.64|9
1735216820000|2024-12-26 12:40:20|6014.21|6013.51|6014.21|6013.51|6014.34|6013.64|6014.09|6013.39|20
1735216830000|2024-12-26 12:40:30|6013.84|6013.14|6013.96|6013.26|6013.96|6013.26|6013.84|6013.14|16
1735216840000|2024-12-26 12:40:40|6014.09|6013.39|6013.59|6012.89|6014.09|6013.39|6013.59|6012.89|25
1735216850000|2024-12-26 12:40:50|6013.71|6013.01|6013.84|6013.14|6013.84|6013.14|6013.59|6012.89|11
1735216860000|2024-12-26 12:41:00|6014.09|6013.39|6013.84|6013.14|6014.09|6013.39|6013.84|6013.14|27
1735216870000|2024-12-26 12:41:10|6013.96|6013.26|6014.21|6013.51|6014.59|6013.89|6013.84|6013.14|25
1735216880000|2024-12-26 12:41:20|6014.34|6013.64|6013.96|6013.26|6014.34|6013.64|6013.96|6013.26|5
1735216890000|2024-12-26 12:41:30|6013.84|6013.14|6013.84|6013.14|6013.84|6013.14|6013.84|6013.14|3
1735216900000|2024-12-26 12:41:40|6013.71|6013.01|6013.84|6013.14|6013.84|6013.14|6013.59|6012.89|11
1735216910000|2024-12-26 12:41:50|6013.59|6012.89|6013.59|6012.89|6013.84|6013.14|6013.59|6012.89|66
1735216920000|2024-12-26 12:42:00|6013.46|6012.76|6013.34|6012.64|6013.46|6012.76|6013.09|6012.39|96
1735216930000|2024-12-26 12:42:10|6013.21|6012.51|6013.59|6012.89|6013.59|6012.89|6013.09|6012.39|35
1735216940000|2024-12-26 12:42:20|6013.46|6012.76|6013.59|6012.89|6013.59|6012.89|6013.09|6012.39|38
1735216950000|2024-12-26 12:42:30|6013.46|6012.76|6013.34|6012.64|6013.46|6012.76|6012.96|6012.26|18
1735216960000|2024-12-26 12:42:40|6013.21|6012.51|6013.21|6012.51|6013.34|6012.64|6013.09|6012.39|15
1735216970000|2024-12-26 12:42:50|6013.09|6012.39|6013.09|6012.39|6013.34|6012.64|6012.96|6012.26|18
1735216980000|2024-12-26 12:43:00|6013.21|6012.51|6013.09|6012.39|6013.46|6012.76|6012.96|6012.26|39
1735216990000|2024-12-26 12:43:10|6012.96|6012.26|6013.34|6012.64|6013.34|6012.64|6012.96|6012.26|20
1735217000000|2024-12-26 12:43:20|6013.21|6012.51|6013.09|6012.39|6013.34|6012.64|6012.96|6012.26|33
1735217010000|2024-12-26 12:43:30|6012.84|6012.14|6013.59|6012.89|6013.59|6012.89|6012.59|6011.89|171
1735217020000|2024-12-26 12:43:40|6013.71|6013.01|6013.84|6013.14|6013.84|6013.14|6013.71|6013.01|24
1735217030000|2024-12-26 12:43:50|6013.71|6013.01|6014.21|6013.51|6014.34|6013.64|6013.59|6012.89|33
1735217040000|2024-12-26 12:44:00|6014.09|6013.39|6014.09|6013.39|6014.21|6013.51|6014.09|6013.39|6
1735217050000|2024-12-26 12:44:10|6014.21|6013.51|6014.09|6013.39|6014.34|6013.64|6014.09|6013.39|5
1735217060000|2024-12-26 12:44:20|6013.96|6013.26|6014.09|6013.39|6014.09|6013.39|6013.71|6013.01|27
1735217070000|2024-12-26 12:44:30|6013.84|6013.14|6013.84|6013.14|6013.84|6013.14|6013.84|6013.14|5
1735217080000|2024-12-26 12:44:40|6013.96|6013.26|6014.09|6013.39|6014.09|6013.39|6013.96|6013.26|7
1735217090000|2024-12-26 12:44:50|6014.21|6013.51|6014.34|6013.64|6014.34|6013.64|6014.21|6013.51|50
1735217100000|2024-12-26 12:45:00|6014.09|6013.39|6014.09|6013.39|6014.09|6013.39|6014.09|6013.39|4
1735217110000|2024-12-26 12:45:10|6014.21|6013.51|6014.09|6013.39|6014.34|6013.64|6013.96|6013.26|18
1735217120000|2024-12-26 12:45:20|6014.21|6013.51|6014.09|6013.39|6014.34|6013.64|6014.09|6013.39|6
1735217130000|2024-12-26 12:45:30|6014.21|6013.51|6014.21|6013.51|6014.34|6013.64|6014.09|6013.39|9
1735217140000|2024-12-26 12:45:40|6013.59|6012.89|6013.34|6012.64|6013.71|6013.01|6013.21|6012.51|43
1735217150000|2024-12-26 12:45:50|6013.59|6012.89|6013.84|6013.14|6013.96|6013.26|6013.59|6012.89|19
1735217160000|2024-12-26 12:46:00|6013.96|6013.26|6013.84|6013.14|6014.09|6013.39|6013.84|6013.14|9
1735217170000|2024-12-26 12:46:10|6013.46|6012.76|6013.71|6013.01|6013.71|6013.01|6013.34|6012.64|21
1735217180000|2024-12-26 12:46:20|6013.59|6012.89|6014.09|6013.39|6014.09|6013.39|6013.59|6012.89|11
1735217190000|2024-12-26 12:46:30|6014.21|6013.51|6014.59|6013.89|6014.59|6013.89|6014.21|6013.51|31
1735217200000|2024-12-26 12:46:40|6014.46|6013.76|6014.34|6013.64|6014.46|6013.76|6014.21|6013.51|46
1735217210000|2024-12-26 12:46:50|6014.46|6013.76|6014.59|6013.89|6014.59|6013.89|6014.34|6013.64|12
1735217220000|2024-12-26 12:47:00|6014.71|6014.01|6014.59|6013.89|6014.71|6014.01|6014.59|6013.89|31
1735217230000|2024-12-26 12:47:10|6014.34|6013.64|6014.59|6013.89|6014.59|6013.89|6014.34|6013.64|35
1735217240000|2024-12-26 12:47:20|6014.46|6013.76|6014.46|6013.76|6014.46|6013.76|6014.34|6013.64|4
1735217250000|2024-12-26 12:47:30|6014.59|6013.89|6014.34|6013.64|6014.59|6013.89|6014.09|6013.39|13
1735217260000|2024-12-26 12:47:40|6014.21|6013.51|6014.34|6013.64|6014.34|6013.64|6014.21|6013.51|7
1735217270000|2024-12-26 12:47:50|6014.21|6013.51|6014.59|6013.89|6014.71|6014.01|6014.21|6013.51|179
1735217280000|2024-12-26 12:48:00|6014.34|6013.64|6014.59|6013.89|6014.59|6013.89|6014.34|6013.64|67
1735217290000|2024-12-26 12:48:10|6014.34|6013.64|6014.59|6013.89|6014.59|6013.89|6014.34|6013.64|14
1735217300000|2024-12-26 12:48:20|||||||||10
1735217310000|2024-12-26 12:48:30|6014.71|6014.01|6015.09|6014.39|6015.09|6014.39|6014.71|6014.01|73
1735217320000|2024-12-26 12:48:40|6015.21|6014.51|6015.34|6014.64|6015.34|6014.64|6015.21|6014.51|20
1735217330000|2024-12-26 12:48:50|6015.09|6014.39|6015.34|6014.64|6015.34|6014.64|6015.09|6014.39|39
1735217340000|2024-12-26 12:49:00|6015.59|6014.89|6015.46|6014.76|6015.59|6014.89|6015.34|6014.64|26
1735217350000|2024-12-26 12:49:10|6015.59|6014.89|6015.34|6014.64|6015.59|6014.89|6015.21|6014.51|21
1735217360000|2024-12-26 12:49:20|6015.46|6014.76|6015.71|6015.01|6015.71|6015.01|6015.46|6014.76|25
1735217370000|2024-12-26 12:49:30|6015.84|6015.14|6016.34|6015.64|6016.34|6015.64|6015.84|6015.14|42
1735217380000|2024-12-26 12:49:40|6016.46|6015.76|6016.34|6015.64|6016.59|6015.89|6016.34|6015.64|41
1735217390000|2024-12-26 12:49:50|6016.46|6015.76|6016.09|6015.39|6016.46|6015.76|6016.09|6015.39|33
1735217400000|2024-12-26 12:50:00|6015.96|6015.26|6015.84|6015.14|6015.96|6015.26|6015.84|6015.14|35
1735217410000|2024-12-26 12:50:10|6015.96|6015.26|6016.21|6015.51|6016.34|6015.64|6015.84|6015.14|32
1735217420000|2024-12-26 12:50:20|6016.34|6015.64|6016.34|6015.64|6016.34|6015.64|6016.09|6015.39|28
1735217430000|2024-12-26 12:50:30|6016.46|6015.76|6016.09|6015.39|6016.46|6015.76|6016.09|6015.39|22
1735217440000|2024-12-26 12:50:40|6015.59|6014.89|6015.71|6015.01|6015.84|6015.14|6015.59|6014.89|51
1735217450000|2024-12-26 12:50:50|6015.59|6014.89|6016.21|6015.51|6016.21|6015.51|6015.59|6014.89|7
1735217460000|2024-12-26 12:51:00|6016.34|6015.64|6015.59|6014.89|6016.34|6015.64|6015.59|6014.89|79
1735217470000|2024-12-26 12:51:10|6015.21|6014.51|6015.21|6014.51|6015.34|6014.64|6015.09|6014.39|43
1735217480000|2024-12-26 12:51:20|6015.34|6014.64|6015.34|6014.64|6015.34|6014.64|6015.21|6014.51|13
1735217490000|2024-12-26 12:51:30|6015.21|6014.51|6015.84|6015.14|6015.84|6015.14|6015.21|6014.51|17
1735217500000|2024-12-26 12:51:40|6015.96|6015.26|6016.21|6015.51|6016.34|6015.64|6015.84|6015.14|30
1735217510000|2024-12-26 12:51:50|6016.34|6015.64|6016.34|6015.64|6016.34|6015.64|6016.34|6015.64|10
1735217520000|2024-12-26 12:52:00|6016.21|6015.51|6016.09|6015.39|6016.34|6015.64|6016.09|6015.39|12
1735217540000|2024-12-26 12:52:20|||||||||1
1735217550000|2024-12-26 12:52:30|6016.21|6015.51|6016.59|6015.89|6016.71|6016.01|6016.21|6015.51|70
1735217560000|2024-12-26 12:52:40|6016.71|6016.01|6016.84|6016.14|6016.84|6016.14|6016.71|6016.01|35
1735217570000|2024-12-26 12:52:50|6017.09|6016.39|6017.09|6016.39|6017.09|6016.39|6017.09|6016.39|76
1735217580000|2024-12-26 12:53:00|6016.84|6016.14|6017.09|6016.39|6017.34|6016.64|6016.84|6016.14|43
1735217590000|2024-12-26 12:53:10|6017.21|6016.51|6017.21|6016.51|6017.21|6016.51|6017.09|6016.39|14
1735217600000|2024-12-26 12:53:20|6017.09|6016.39|6017.34|6016.64|6017.34|6016.64|6017.09|6016.39|15
1735217610000|2024-12-26 12:53:30|6017.21|6016.51|6017.09|6016.39|6017.34|6016.64|6017.09|6016.39|30
1735217620000|2024-12-26 12:53:40|6017.34|6016.64|6017.21|6016.51|6017.34|6016.64|6017.21|6016.51|18
1735217630000|2024-12-26 12:53:50|6017.34|6016.64|6017.34|6016.64|6017.34|6016.64|6017.34|6016.64|0
1735217640000|2024-12-26 12:54:00|6017.09|6016.39|6016.59|6015.89|6017.09|6016.39|6016.59|6015.89|78
1735217650000|2024-12-26 12:54:10|6017.09|6016.39|6016.96|6016.26|6017.09|6016.39|6016.84|6016.14|86
1735217660000|2024-12-26 12:54:20|6016.84|6016.14|6016.96|6016.26|6017.09|6016.39|6016.84|6016.14|33
1735217670000|2024-12-26 12:54:30|6016.84|6016.14|6016.84|6016.14|6016.84|6016.14|6016.84|6016.14|0
1735217680000|2024-12-26 12:54:40|6016.96|6016.26|6016.84|6016.14|6017.09|6016.39|6016.84|6016.14|3
1735217690000|2024-12-26 12:54:50|||||||||5
1735217700000|2024-12-26 12:55:00|6016.96|6016.26|6017.09|6016.39|6017.09|6016.39|6016.84|6016.14|14
1735217710000|2024-12-26 12:55:10|6016.96|6016.26|6016.59|6015.89|6017.09|6016.39|6016.59|6015.89|13
1735217720000|2024-12-26 12:55:20|6016.71|6016.01|6016.71|6016.01|6016.71|6016.01|6016.71|6016.01|14
1735217730000|2024-12-26 12:55:30|6016.84|6016.14|6016.46|6015.76|6016.84|6016.14|6016.46|6015.76|23
1735217740000|2024-12-26 12:55:40|6016.34|6015.64|6016.34|6015.64|6016.34|6015.64|6016.34|6015.64|0
1735217750000|2024-12-26 12:55:50|6016.59|6015.89|6016.46|6015.76|6016.59|6015.89|6016.34|6015.64|47
1735217760000|2024-12-26 12:56:00|6016.34|6015.64|6016.59|6015.89|6016.59|6015.89|6016.34|6015.64|12
1735217770000|2024-12-26 12:56:10|6016.34|6015.64|6015.84|6015.14|6016.34|6015.64|6015.84|6015.14|22
1735217780000|2024-12-26 12:56:20|6015.96|6015.26|6015.84|6015.14|6015.96|6015.26|6015.84|6015.14|4
1735217790000|2024-12-26 12:56:30|6016.09|6015.39|6016.09|6015.39|6016.09|6015.39|6016.09|6015.39|15
1735217800000|2024-12-26 12:56:40|6016.21|6015.51|6016.21|6015.51|6016.21|6015.51|6016.09|6015.39|8
1735217810000|2024-12-26 12:56:50|6016.09|6015.39|6016.09|6015.39|6016.09|6015.39|6016.09|6015.39|0
1735217820000|2024-12-26 12:57:00|6016.34|6015.64|6016.59|6015.89|6016.59|6015.89|6016.34|6015.64|53
1735217830000|2024-12-26 12:57:10|6016.71|6016.01|6016.84|6016.14|6016.84|6016.14|6016.71|6016.01|5
1735217840000|2024-12-26 12:57:20|6017.09|6016.39|6016.96|6016.26|6017.09|6016.39|6016.96|6016.26|57
1735217850000|2024-12-26 12:57:30|6016.84|6016.14|6016.84|6016.14|6017.09|6016.39|6016.84|6016.14|18
1735217860000|2024-12-26 12:57:40|6016.96|6016.26|6016.59|6015.89|6016.96|6016.26|6016.59|6015.89|19
1735217870000|2024-12-26 12:57:50|6016.46|6015.76|6016.21|6015.51|6016.59|6015.89|6016.09|6015.39|27
1735217880000|2024-12-26 12:58:00|6016.09|6015.39|6015.71|6015.01|6016.21|6015.51|6015.59|6014.89|34
1735217890000|2024-12-26 12:58:10|6015.59|6014.89|6015.59|6014.89|6015.59|6014.89|6014.96|6014.26|39
1735217900000|2024-12-26 12:58:20|6015.46|6014.76|6015.34|6014.64|6015.46|6014.76|6015.34|6014.64|13
1735217910000|2024-12-26 12:58:30|6015.59|6014.89|6015.59|6014.89|6015.59|6014.89|6015.59|6014.89|6
1735217920000|2024-12-26 12:58:40|6015.46|6014.76|6015.59|6014.89|6015.59|6014.89|6015.46|6014.76|8
1735217930000|2024-12-26 12:58:50|6015.84|6015.14|6015.71|6015.01|6015.84|6015.14|6015.59|6014.89|14
1735217940000|2024-12-26 12:59:00|6015.59|6014.89|6015.71|6015.01|6015.84|6015.14|6015.59|6014.89|13
1735217950000|2024-12-26 12:59:10|6015.84|6015.14|6015.71|6015.01|6015.84|6015.14|6015.71|6015.01|6
1735217960000|2024-12-26 12:59:20|6015.84|6015.14|6015.34|6014.64|6015.84|6015.14|6015.21|6014.51|16
1735217970000|2024-12-26 12:59:30|6015.21|6014.51|6015.09|6014.39|6015.34|6014.64|6015.09|6014.39|18
1735217980000|2024-12-26 12:59:40|6015.21|6014.51|6015.34|6014.64|6015.34|6014.64|6015.09|6014.39|17
1735217990000|2024-12-26 12:59:50|6015.46|6014.76|6015.46|6014.76|6015.59|6014.89|6015.46|6014.76|12
1735218000000|2024-12-26 13:00:00|6015.34|6014.64|6015.34|6014.64|6016.09|6015.39|6015.34|6014.64|28
1735218010000|2024-12-26 13:00:10|6015.21|6014.51|6015.34|6014.64|6015.34|6014.64|6015.09|6014.39|37
1735218020000|2024-12-26 13:00:20|6015.09|6014.39|6015.34|6014.64|6015.34|6014.64|6015.09|6014.39|9
1735218030000|2024-12-26 13:00:30|6015.71|6015.01|6015.59|6014.89|6015.71|6015.01|6015.46|6014.76|14
1735218040000|2024-12-26 13:00:40|6015.71|6015.01|6015.59|6014.89|6015.71|6015.01|6015.59|6014.89|13
1735218050000|2024-12-26 13:00:50|6015.71|6015.01|6016.34|6015.64|6016.34|6015.64|6015.59|6014.89|38
1735218060000|2024-12-26 13:01:00|6016.46|6015.76|6016.34|6015.64|6016.59|6015.89|6016.34|6015.64|29
1735218070000|2024-12-26 13:01:10|6016.46|6015.76|6016.46|6015.76|6016.59|6015.89|6016.34|6015.64|19
1735218080000|2024-12-26 13:01:20|6016.59|6015.89|6016.84|6016.14|6016.84|6016.14|6016.46|6015.76|13
1735218090000|2024-12-26 13:01:30|6016.71|6016.01|6016.34|6015.64|6016.71|6016.01|6016.34|6015.64|28
1735218100000|2024-12-26 13:01:40|6016.09|6015.39|6016.09|6015.39|6016.21|6015.51|6016.09|6015.39|21
1735218110000|2024-12-26 13:01:50|6015.96|6015.26|6015.96|6015.26|6015.96|6015.26|6015.84|6015.14|10
1735218120000|2024-12-26 13:02:00|6015.84|6015.14|6016.09|6015.39|6016.09|6015.39|6015.84|6015.14|18
1735218130000|2024-12-26 13:02:10|6016.21|6015.51|6016.09|6015.39|6016.21|6015.51|6016.09|6015.39|17
1735218140000|2024-12-26 13:02:20|6015.96|6015.26|6015.21|6014.51|6015.96|6015.26|6015.09|6014.39|26
1735218150000|2024-12-26 13:02:30|6015.34|6014.64|6015.59|6014.89|6015.59|6014.89|6015.21|6014.51|21
1735218160000|2024-12-26 13:02:40|6015.46|6014.76|6015.59|6014.89|6015.59|6014.89|6015.46|6014.76|3
1735218170000|2024-12-26 13:02:50|6015.46|6014.76|6015.34|6014.64|6015.46|6014.76|6015.34|6014.64|3
1735218180000|2024-12-26 13:03:00|6015.09|6014.39|6014.96|6014.26|6015.34|6014.64|6014.96|6014.26|36
1735218190000|2024-12-26 13:03:10|6014.84|6014.14|6015.09|6014.39|6015.09|6014.39|6014.84|6014.14|24
1735218200000|2024-12-26 13:03:20|6014.96|6014.26|6014.59|6013.89|6014.96|6014.26|6014.59|6013.89|19
1735218210000|2024-12-26 13:03:30|6014.71|6014.01|6015.59|6014.89|6015.59|6014.89|6014.71|6014.01|34
1735218220000|2024-12-26 13:03:40|6015.71|6015.01|6015.59|6014.89|6015.71|6015.01|6015.34|6014.64|2
1735218230000|2024-12-26 13:03:50|6015.46|6014.76|6015.71|6015.01|6015.71|6015.01|6015.46|6014.76|4
1735218240000|2024-12-26 13:04:00|6015.84|6015.14|6015.09|6014.39|6015.84|6015.14|6015.09|6014.39|13
1735218250000|2024-12-26 13:04:10|6014.96|6014.26|6015.34|6014.64|6015.34|6014.64|6014.96|6014.26|9
1735218260000|2024-12-26 13:04:20|6015.21|6014.51|6015.09|6014.39|6015.59|6014.89|6015.09|6014.39|42
1735218270000|2024-12-26 13:04:30|6015.34|6014.64|6015.46|6014.76|6015.59|6014.89|6015.09|6014.39|50
1735218280000|2024-12-26 13:04:40|6015.34|6014.64|6015.34|6014.64|6015.59|6014.89|6015.34|6014.64|20
1735218290000|2024-12-26 13:04:50|6015.46|6014.76|6015.46|6014.76|6015.46|6014.76|6015.46|6014.76|7
1735218300000|2024-12-26 13:05:00|6015.59|6014.89|6015.46|6014.76|6015.59|6014.89|6015.46|6014.76|14
1735218310000|2024-12-26 13:05:10|6015.34|6014.64|6015.46|6014.76|6015.59|6014.89|6015.34|6014.64|7
1735218320000|2024-12-26 13:05:20|6015.34|6014.64|6015.34|6014.64|6015.59|6014.89|6015.34|6014.64|16
1735218330000|2024-12-26 13:05:30|6014.84|6014.14|6014.84|6014.14|6014.84|6014.14|6014.84|6014.14|49
1735218340000|2024-12-26 13:05:40|6014.96|6014.26|6014.84|6014.14|6014.96|6014.26|6014.84|6014.14|17
1735218350000|2024-12-26 13:05:50|6015.09|6014.39|6015.09|6014.39|6015.09|6014.39|6015.09|6014.39|9
1735218360000|2024-12-26 13:06:00|6014.96|6014.26|6014.96|6014.26|6014.96|6014.26|6014.84|6014.14|9
1735218370000|2024-12-26 13:06:10|6014.84|6014.14|6014.84|6014.14|6014.84|6014.14|6014.84|6014.14|27
1735218380000|2024-12-26 13:06:20|6014.71|6014.01|6015.09|6014.39|6015.09|6014.39|6014.59|6013.89|43
1735218390000|2024-12-26 13:06:30|6015.21|6014.51|6015.84|6015.14|6015.84|6015.14|6015.21|6014.51|25
1735218400000|2024-12-26 13:06:40|6015.71|6015.01|6016.09|6015.39|6016.46|6015.76|6015.71|6015.01|54
1735218410000|2024-12-26 13:06:50|6015.96|6015.26|6016.59|6015.89|6016.59|6015.89|6015.96|6015.26|18
1735218420000|2024-12-26 13:07:00|6016.34|6015.64|6016.09|6015.39|6016.59|6015.89|6016.09|6015.39|9
1735218430000|2024-12-26 13:07:10|6015.84|6015.14|6015.84|6015.14|6015.84|6015.14|6015.59|6014.89|56
1735218440000|2024-12-26 13:07:20|6015.96|6015.26|6016.09|6015.39|6016.09|6015.39|6015.96|6015.26|15
1735218450000|2024-12-26 13:07:30|6015.96|6015.26|6016.09|6015.39|6016.09|6015.39|6015.84|6015.14|9
1735218460000|2024-12-26 13:07:40|6015.96|6015.26|6016.09|6015.39|6016.09|6015.39|6015.84|6015.14|30
1735218470000|2024-12-26 13:07:50|6016.21|6015.51|6016.59|6015.89|6016.59|6015.89|6016.09|6015.39|105
1735218480000|2024-12-26 13:08:00|6016.34|6015.64|6016.09|6015.39|6016.34|6015.64|6016.09|6015.39|20
1735218490000|2024-12-26 13:08:10|6015.71|6015.01|6015.84|6015.14|6015.84|6015.14|6015.71|6015.01|40
1735218510000|2024-12-26 13:08:30|6015.71|6015.01|6016.09|6015.39|6016.09|6015.39|6015.71|6015.01|6
1735218520000|2024-12-26 13:08:40|6015.96|6015.26|6015.84|6015.14|6016.09|6015.39|6015.84|6015.14|8
1735218530000|2024-12-26 13:08:50|6015.96|6015.26|6016.09|6015.39|6016.09|6015.39|6015.84|6015.14|11
1735218540000|2024-12-26 13:09:00|6016.34|6015.64|6016.09|6015.39|6016.34|6015.64|6016.09|6015.39|15
1735218550000|2024-12-26 13:09:10|6015.84|6015.14|6015.84|6015.14|6015.84|6015.14|6015.84|6015.14|6
1735218560000|2024-12-26 13:09:20|6015.96|6015.26|6016.09|6015.39|6016.09|6015.39|6015.84|6015.14|9
1735218580000|2024-12-26 13:09:40|6016.34|6015.64|6016.59|6015.89|6016.59|6015.89|6016.34|6015.64|23
1735218590000|2024-12-26 13:09:50|||||||||12
1735218600000|2024-12-26 13:10:00|6016.34|6015.64|6015.96|6015.26|6016.34|6015.64|6015.96|6015.26|23
1735218610000|2024-12-26 13:10:10|6016.09|6015.39|6015.96|6015.26|6016.09|6015.39|6015.84|6015.14|13
1735218620000|2024-12-26 13:10:20|6015.84|6015.14|6015.84|6015.14|6015.96|6015.26|6015.84|6015.14|3
1735218630000|2024-12-26 13:10:30|6015.96|6015.26|6015.96|6015.26|6016.09|6015.39|6015.96|6015.26|23
1735218640000|2024-12-26 13:10:40|6016.09|6015.39|6015.84|6015.14|6016.09|6015.39|6015.84|6015.14|4
1735218650000|2024-12-26 13:10:50|6015.96|6015.26|6016.09|6015.39|6016.09|6015.39|6015.96|6015.26|3
1735218660000|2024-12-26 13:11:00|6015.96|6015.26|6015.84|6015.14|6015.96|6015.26|6015.84|6015.14|10
1735218670000|2024-12-26 13:11:10|6015.59|6014.89|6015.96|6015.26|6015.96|6015.26|6015.09|6014.39|98
1735218680000|2024-12-26 13:11:20|6015.84|6015.14|6016.09|6015.39|6016.09|6015.39|6015.84|6015.14|34
1735218690000|2024-12-26 13:11:30|6015.96|6015.26|6015.84|6015.14|6015.96|6015.26|6015.84|6015.14|14
1735218710000|2024-12-26 13:11:50|6015.96|6015.26|6016.09|6015.39|6016.34|6015.64|6015.96|6015.26|22
1735218720000|2024-12-26 13:12:00|6016.34|6015.64|6016.34|6015.64|6016.34|6015.64|6016.09|6015.39|37
1735218730000|2024-12-26 13:12:10|6016.09|6015.39|6016.34|6015.64|6016.59|6015.89|6016.09|6015.39|35
1735218740000|2024-12-26 13:12:20|6016.46|6015.76|6016.34|6015.64|6016.46|6015.76|6016.34|6015.64|21
1735218750000|2024-12-26 13:12:30|6016.46|6015.76|6016.46|6015.76|6016.46|6015.76|6016.46|6015.76|1
1735218760000|2024-12-26 13:12:40|6016.34|6015.64|6017.09|6016.39|6017.09|6016.39|6016.34|6015.64|17
1735218770000|2024-12-26 13:12:50|6016.84|6016.14|6016.96|6016.26|6016.96|6016.26|6016.84|6016.14|32
1735218780000|2024-12-26 13:13:00|6016.84|6016.14|6016.59|6015.89|6016.84|6016.14|6016.59|6015.89|13
1735218790000|2024-12-26 13:13:10|6016.71|6016.01|6016.59|6015.89|6016.71|6016.01|6016.59|6015.89|3
1735218800000|2024-12-26 13:13:20|6016.71|6016.01|6016.59|6015.89|6016.84|6016.14|6016.59|6015.89|13
1735218810000|2024-12-26 13:13:30|6016.71|6016.01|6016.71|6016.01|6016.84|6016.14|6016.59|6015.89|25
1735218820000|2024-12-26 13:13:40|6016.84|6016.14|6017.09|6016.39|6017.34|6016.64|6016.84|6016.14|46
1735218830000|2024-12-26 13:13:50|6016.84|6016.14|6017.09|6016.39|6017.09|6016.39|6016.84|6016.14|13
1735218840000|2024-12-26 13:14:00|6016.96|6016.26|6016.96|6016.26|6016.96|6016.26|6016.96|6016.26|14
1735218850000|2024-12-26 13:14:10|6017.09|6016.39|6016.84|6016.14|6017.09|6016.39|6016.84|6016.14|23
1735218860000|2024-12-26 13:14:20|6016.96|6016.26|6017.09|6016.39|6017.09|6016.39|6016.96|6016.26|10
1735218880000|2024-12-26 13:14:40|6017.59|6016.89|6017.34|6016.64|6017.59|6016.89|6017.34|6016.64|193
1735218890000|2024-12-26 13:14:50|6017.46|6016.76|6017.34|6016.64|6017.71|6017.01|6017.34|6016.64|39
1735218900000|2024-12-26 13:15:00|6017.09|6016.39|6017.09|6016.39|6017.34|6016.64|6016.96|6016.26|93
1735218910000|2024-12-26 13:15:10|6017.34|6016.64|6017.34|6016.64|6017.59|6016.89|6017.09|6016.39|111
1735218920000|2024-12-26 13:15:20|6017.21|6016.51|6016.59|6015.89|6017.34|6016.64|6016.34|6015.64|215
1735218930000|2024-12-26 13:15:30|6016.34|6015.64|6016.34|6015.64|6016.34|6015.64|6016.34|6015.64|11
1735218940000|2024-12-26 13:15:40|6016.84|6016.14|6016.84|6016.14|6016.84|6016.14|6016.84|6016.14|62
1735218950000|2024-12-26 13:15:50|6016.71|6016.01|6016.96|6016.26|6016.96|6016.26|6016.71|6016.01|48
1735218960000|2024-12-26 13:16:00|6016.84|6016.14|6017.09|6016.39|6017.59|6016.89|6016.84|6016.14|102
1735218970000|2024-12-26 13:16:10|6016.96|6016.26|6016.84|6016.14|6016.96|6016.26|6016.84|6016.14|18
1735218980000|2024-12-26 13:16:20|6016.96|6016.26|6017.34|6016.64|6017.34|6016.64|6016.96|6016.26|30
1735218990000|2024-12-26 13:16:30|6017.46|6016.76|6017.59|6016.89|6017.59|6016.89|6017.34|6016.64|44
1735219000000|2024-12-26 13:16:40|6017.84|6017.14|6017.84|6017.14|6017.84|6017.14|6017.84|6017.14|30
1735219010000|2024-12-26 13:16:50|6017.71|6017.01|6017.84|6017.14|6017.84|6017.14|6017.71|6017.01|24
1735219020000|2024-12-26 13:17:00|6017.46|6016.76|6017.59|6016.89|6017.59|6016.89|6017.34|6016.64|68
1735219030000|2024-12-26 13:17:10|6017.71|6017.01|6018.09|6017.39|6018.09|6017.39|6017.71|6017.01|26
1735219040000|2024-12-26 13:17:20|6017.96|6017.26|6017.96|6017.26|6018.09|6017.39|6017.84|6017.14|43
1735219050000|2024-12-26 13:17:30|6018.09|6017.39|6017.59|6016.89|6018.09|6017.39|6017.59|6016.89|34
1735219060000|2024-12-26 13:17:40|6017.34|6016.64|6017.34|6016.64|6017.34|6016.64|6017.34|6016.64|18
1735219070000|2024-12-26 13:17:50|6017.46|6016.76|6017.59|6016.89|6017.59|6016.89|6017.46|6016.76|17
1735219090000|2024-12-26 13:18:10|6017.46|6016.76|6017.59|6016.89|6017.59|6016.89|6017.21|6016.51|57
1735219100000|2024-12-26 13:18:20|6017.71|6017.01|6017.34|6016.64|6017.84|6017.14|6017.34|6016.64|52
1735219110000|2024-12-26 13:18:30|6017.46|6016.76|6017.59|6016.89|6017.59|6016.89|6017.34|6016.64|166
1735219120000|2024-12-26 13:18:40|||||||||6
1735219130000|2024-12-26 13:18:50|6017.71|6017.01|6017.59|6016.89|6017.71|6017.01|6017.59|6016.89|29
1735219150000|2024-12-26 13:19:10|6017.71|6017.01|6017.34|6016.64|6017.71|6017.01|6017.34|6016.64|66
1735219160000|2024-12-26 13:19:20|6017.59|6016.89|6016.84|6016.14|6017.59|6016.89|6016.84|6016.14|66
1735219170000|2024-12-26 13:19:30|6016.71|6016.01|6016.59|6015.89|6016.84|6016.14|6016.59|6015.89|30
1735219180000|2024-12-26 13:19:40|6016.71|6016.01|6016.84|6016.14|6016.84|6016.14|6016.59|6015.89|10
1735219190000|2024-12-26 13:19:50|6016.59|6015.89|6016.46|6015.76|6016.71|6016.01|6016.46|6015.76|18
1735219200000|2024-12-26 13:20:00|6016.59|6015.89|6016.84|6016.14|6016.84|6016.14|6016.59|6015.89|33
1735219210000|2024-12-26 13:20:10|6016.71|6016.01|6016.84|6016.14|6016.84|6016.14|6016.71|6016.01|31
1735219220000|2024-12-26 13:20:20|6016.71|6016.01|6016.71|6016.01|6016.84|6016.14|6016.71|6016.01|17
1735219230000|2024-12-26 13:20:30|6016.84|6016.14|6016.84|6016.14|6016.84|6016.14|6016.84|6016.14|1
1735219240000|2024-12-26 13:20:40|6017.59|6016.89|6017.59|6016.89|6017.59|6016.89|6017.59|6016.89|125
1735219250000|2024-12-26 13:20:50|6017.71|6017.01|6017.84|6017.14|6017.84|6017.14|6017.59|6016.89|31
1735219260000|2024-12-26 13:21:00|6017.71|6017.01|6017.59|6016.89|6017.71|6017.01|6017.34|6016.64|45
1735219270000|2024-12-26 13:21:10|6017.46|6016.76|6017.59|6016.89|6017.59|6016.89|6017.46|6016.76|24
1735219280000|2024-12-26 13:21:20|6017.46|6016.76|6017.59|6016.89|6017.59|6016.89|6017.46|6016.76|47
1735219290000|2024-12-26 13:21:30|6017.71|6017.01|6017.71|6017.01|6017.84|6017.14|6017.71|6017.01|14
1735219300000|2024-12-26 13:21:40|6017.84|6017.14|6017.09|6016.39|6017.84|6017.14|6017.09|6016.39|34
1735219310000|2024-12-26 13:21:50|6016.96|6016.26|6017.34|6016.64|6017.34|6016.64|6016.96|6016.26|39
1735219320000|2024-12-26 13:22:00|6017.21|6016.51|6017.21|6016.51|6017.34|6016.64|6017.21|6016.51|6
1735219330000|2024-12-26 13:22:10|6017.09|6016.39|6016.59|6015.89|6017.21|6016.51|6016.59|6015.89|42
1735219340000|2024-12-26 13:22:20|6016.46|6015.76|6016.59|6015.89|6016.59|6015.89|6016.46|6015.76|49
1735219350000|2024-12-26 13:22:30|6016.46|6015.76|6016.59|6015.89|6016.59|6015.89|6016.46|6015.76|23
1735219360000|2024-12-26 13:22:40|6016.46|6015.76|6016.34|6015.64|6016.59|6015.89|6016.34|6015.64|28
1735219370000|2024-12-26 13:22:50|6016.46|6015.76|6016.59|6015.89|6016.59|6015.89|6016.46|6015.76|6
1735219380000|2024-12-26 13:23:00|6016.46|6015.76|6015.96|6015.26|6016.59|6015.89|6015.84|6015.14|46
1735219390000|2024-12-26 13:23:10|6016.09|6015.39|6016.46|6015.76|6016.59|6015.89|6015.84|6015.14|63
1735219400000|2024-12-26 13:23:20|6016.34|6015.64|6016.46|6015.76|6016.59|6015.89|6016.34|6015.64|21
1735219410000|2024-12-26 13:23:30|6016.34|6015.64|6016.34|6015.64|6016.59|6015.89|6016.34|6015.64|11
1735219420000|2024-12-26 13:23:40|6016.46|6015.76|6016.59|6015.89|6016.59|6015.89|6016.34|6015.64|14
1735219430000|2024-12-26 13:23:50|6016.46|6015.76|6016.59|6015.89|6016.59|6015.89|6016.34|6015.64|6
1735219440000|2024-12-26 13:24:00|6016.46|6015.76|6016.34|6015.64|6016.46|6015.76|6016.34|6015.64|28
1735219450000|2024-12-26 13:24:10|6016.46|6015.76|6016.84|6016.14|6016.84|6016.14|6016.46|6015.76|20
1735219460000|2024-12-26 13:24:20|||||||||29
1735219470000|2024-12-26 13:24:30|6016.59|6015.89|6016.84|6016.14|6016.84|6016.14|6016.59|6015.89|98
1735219480000|2024-12-26 13:24:40|6016.71|6016.01|6016.59|6015.89|6016.71|6016.01|6016.46|6015.76|28
1735219490000|2024-12-26 13:24:50|6016.46|6015.76|6016.09|6015.39|6016.46|6015.76|6016.09|6015.39|37
1735219500000|2024-12-26 13:25:00|6015.96|6015.26|6015.59|6014.89|6015.96|6015.26|6015.34|6014.64|100
1735219510000|2024-12-26 13:25:10|6015.46|6014.76|6015.34|6014.64|6015.84|6015.14|6015.34|6014.64|62
1735219520000|2024-12-26 13:25:20|6015.21|6014.51|6015.34|6014.64|6015.34|6014.64|6015.09|6014.39|47
1735219530000|2024-12-26 13:25:30|6015.59|6014.89|6015.59|6014.89|6015.59|6014.89|6015.46|6014.76|25
1735219540000|2024-12-26 13:25:40|6015.84|6015.14|6015.84|6015.14|6015.84|6015.14|6015.59|6014.89|31
1735219550000|2024-12-26 13:25:50|6015.96|6015.26|6016.34|6015.64|6016.34|6015.64|6015.84|6015.14|45
1735219560000|2024-12-26 13:26:00|6016.46|6015.76|6016.59|6015.89|6016.59|6015.89|6016.34|6015.64|53
1735219570000|2024-12-26 13:26:10|6016.46|6015.76|6016.34|6015.64|6016.46|6015.76|6016.34|6015.64|16
1735219580000|2024-12-26 13:26:20|6016.46|6015.76|6016.59|6015.89|6016.59|6015.89|6016.21|6015.51|37
1735219590000|2024-12-26 13:26:30|||||||||1
1735219620000|2024-12-26 13:27:00|6016.46|6015.76|6016.84|6016.14|6016.84|6016.14|6016.46|6015.76|27
1735219630000|2024-12-26 13:27:10|6016.71|6016.01|6016.84|6016.14|6016.84|6016.14|6016.71|6016.01|13
1735219640000|2024-12-26 13:27:20|6015.96|6015.26|6016.09|6015.39|6016.34|6015.64|6015.96|6015.26|104
1735219660000|2024-12-26 13:27:40|6015.96|6015.26|6016.09|6015.39|6016.09|6015.39|6015.84|6015.14|42
1735219670000|2024-12-26 13:27:50|6015.96|6015.26|6016.09|6015.39|6016.09|6015.39|6015.96|6015.26|19
1735219680000|2024-12-26 13:28:00|6016.21|6015.51|6016.34|6015.64|6016.34|6015.64|6016.09|6015.39|51
1735219690000|2024-12-26 13:28:10|6016.21|6015.51|6015.59|6014.89|6016.34|6015.64|6015.34|6014.64|162
1735219700000|2024-12-26 13:28:20|6015.46|6014.76|6015.34|6014.64|6015.46|6014.76|6015.34|6014.64|18
1735219710000|2024-12-26 13:28:30|6015.46|6014.76|6015.59|6014.89|6015.59|6014.89|6015.46|6014.76|20
1735219720000|2024-12-26 13:28:40|6015.46|6014.76|6015.46|6014.76|6015.59|6014.89|6015.46|6014.76|20
1735219730000|2024-12-26 13:28:50|6015.84|6015.14|6016.09|6015.39|6016.09|6015.39|6015.84|6015.14|74
1735219740000|2024-12-26 13:29:00|6015.96|6015.26|6015.96|6015.26|6015.96|6015.26|6015.84|6015.14|14
1735219750000|2024-12-26 13:29:10|6015.84|6015.14|6015.46|6014.76|6015.96|6015.26|6015.46|6014.76|40
1735219760000|2024-12-26 13:29:20|6015.34|6014.64|6015.59|6014.89|6015.84|6015.14|6015.34|6014.64|92
1735219770000|2024-12-26 13:29:30|6015.84|6015.14|6015.59|6014.89|6015.96|6015.26|6015.59|6014.89|63
1735219780000|2024-12-26 13:29:40|6015.46|6014.76|6015.71|6015.01|6015.84|6015.14|6015.46|6014.76|48
1735219790000|2024-12-26 13:29:50|6015.84|6015.14|6015.71|6015.01|6015.84|6015.14|6015.59|6014.89|4
1735219800000|2024-12-26 13:30:00|6015.96|6015.26|6015.46|6014.76|6016.46|6015.76|6011.96|6011.26|784
1735219810000|2024-12-26 13:30:10|6015.84|6015.14|6016.09|6015.39|6016.96|6016.26|6015.71|6015.01|129
1735219820000|2024-12-26 13:30:20|6015.96|6015.26|6016.21|6015.51|6016.34|6015.64|6015.71|6015.01|58
1735219830000|2024-12-26 13:30:30|6016.34|6015.64|6016.09|6015.39|6017.09|6016.39|6016.09|6015.39|151
1735219840000|2024-12-26 13:30:40|6016.21|6015.51|6016.34|6015.64|6016.34|6015.64|6016.21|6015.51|29
1735219850000|2024-12-26 13:30:50|6016.46|6015.76|6016.34|6015.64|6016.84|6016.14|6016.09|6015.39|108
1735219860000|2024-12-26 13:31:00|6016.21|6015.51|6015.96|6015.26|6016.21|6015.51|6015.84|6015.14|31
1735219870000|2024-12-26 13:31:10|6016.09|6015.39|6015.34|6014.64|6016.34|6015.64|6014.84|6014.14|132
1735219880000|2024-12-26 13:31:20|6015.84|6015.14|6015.21|6014.51|6015.84|6015.14|6014.59|6013.89|76
1735219890000|2024-12-26 13:31:30|6015.09|6014.39|6014.96|6014.26|6015.34|6014.64|6014.84|6014.14|44
1735219900000|2024-12-26 13:31:40|6015.09|6014.39|6013.71|6013.01|6015.09|6014.39|6013.71|6013.01|66
1735219910000|2024-12-26 13:31:50|6013.96|6013.26|6014.59|6013.89|6014.59|6013.89|6013.84|6013.14|24
1735219920000|2024-12-26 13:32:00|6014.46|6013.76|6014.59|6013.89|6015.21|6014.51|6014.46|6013.76|98
1735219930000|2024-12-26 13:32:10|6014.21|6013.51|6014.34|6013.64|6014.96|6014.26|6014.09|6013.39|85
1735219940000|2024-12-26 13:32:20|6014.59|6013.89|6014.84|6014.14|6014.84|6014.14|6014.59|6013.89|14
1735219950000|2024-12-26 13:32:30|6014.96|6014.26|6014.84|6014.14|6015.21|6014.51|6014.84|6014.14|48
1735219960000|2024-12-26 13:32:40|6015.09|6014.39|6014.09|6013.39|6015.09|6014.39|6014.09|6013.39|39
1735219970000|2024-12-26 13:32:50|6014.21|6013.51|6014.59|6013.89|6014.84|6014.14|6014.09|6013.39|14
1735219980000|2024-12-26 13:33:00|6014.84|6014.14|6014.84|6014.14|6015.21|6014.51|6014.59|6013.89|53
1735219990000|2024-12-26 13:33:10|6014.71|6014.01|6014.46|6013.76|6014.96|6014.26|6014.09|6013.39|306
1735220000000|2024-12-26 13:33:20|6014.59|6013.89|6014.34|6013.64|6014.59|6013.89|6014.34|6013.64|6
1735220010000|2024-12-26 13:33:30|6014.59|6013.89|6014.71|6014.01|6014.71|6014.01|6014.46|6013.76|19
1735220020000|2024-12-26 13:33:40|6014.84|6014.14|6014.84|6014.14|6014.84|6014.14|6014.71|6014.01|4
1735220030000|2024-12-26 13:33:50|6014.71|6014.01|6014.84|6014.14|6014.84|6014.14|6014.59|6013.89|14
1735220040000|2024-12-26 13:34:00|6015.09|6014.39|6014.59|6013.89|6015.21|6014.51|6014.34|6013.64|35
1735220050000|2024-12-26 13:34:10|6014.46|6013.76|6014.84|6014.14|6014.84|6014.14|6014.46|6013.76|22
1735220060000|2024-12-26 13:34:20|6015.09|6014.39|6015.09|6014.39|6015.59|6014.89|6015.09|6014.39|72
1735220070000|2024-12-26 13:34:30|6014.84|6014.14|6015.21|6014.51|6015.21|6014.51|6014.84|6014.14|14
1735220080000|2024-12-26 13:34:40|6015.34|6014.64|6015.09|6014.39|6015.46|6014.76|6015.09|6014.39|27
1735220090000|2024-12-26 13:34:50|6015.21|6014.51|6015.59|6014.89|6015.59|6014.89|6015.21|6014.51|3
1735220100000|2024-12-26 13:35:00|6015.34|6014.64|6015.34|6014.64|6015.84|6015.14|6015.21|6014.51|45
1735220110000|2024-12-26 13:35:10|6015.59|6014.89|6015.59|6014.89|6015.59|6014.89|6015.34|6014.64|12
1735220120000|2024-12-26 13:35:20|6015.71|6015.01|6015.59|6014.89|6015.71|6015.01|6015.09|6014.39|32
1735220130000|2024-12-26 13:35:30|6015.46|6014.76|6015.09|6014.39|6015.59|6014.89|6014.84|6014.14|25
1735220140000|2024-12-26 13:35:40|6015.34|6014.64|6015.34|6014.64|6015.59|6014.89|6015.09|6014.39|31
1735220150000|2024-12-26 13:35:50|6015.46|6014.76|6015.34|6014.64|6015.46|6014.76|6015.34|6014.64|1
1735220160000|2024-12-26 13:36:00|6015.46|6014.76|6015.59|6014.89|6016.09|6015.39|6015.34|6014.64|41
1735220170000|2024-12-26 13:36:10|6015.71|6015.01|6016.34|6015.64|6016.34|6015.64|6015.71|6015.01|48
1735220180000|2024-12-26 13:36:20|6016.09|6015.39|6016.59|6015.89|6016.84|6016.14|6016.09|6015.39|77
1735220190000|2024-12-26 13:36:30|6016.71|6016.01|6016.34|6015.64|6016.84|6016.14|6016.34|6015.64|159
1735220200000|2024-12-26 13:36:40|6016.59|6015.89|6016.34|6015.64|6016.59|6015.89|6016.09|6015.39|64
1735220210000|2024-12-26 13:36:50|6016.46|6015.76|6016.34|6015.64|6016.46|6015.76|6016.34|6015.64|15
1735220220000|2024-12-26 13:37:00|6016.46|6015.76|6016.96|6016.26|6017.09|6016.39|6016.46|6015.76|71
1735220230000|2024-12-26 13:37:10|6017.09|6016.39|6016.84|6016.14|6017.09|6016.39|6016.84|6016.14|20
1735220240000|2024-12-26 13:37:20|6016.96|6016.26|6016.46|6015.76|6016.96|6016.26|6016.09|6015.39|28
1735220250000|2024-12-26 13:37:30|6016.34|6015.64|6016.34|6015.64|6016.46|6015.76|6016.34|6015.64|28
1735220260000|2024-12-26 13:37:40|6016.46|6015.76|6016.59|6015.89|6016.59|6015.89|6016.09|6015.39|28
1735220270000|2024-12-26 13:37:50|6016.46|6015.76|6016.59|6015.89|6016.84|6016.14|6016.46|6015.76|104
1735220280000|2024-12-26 13:38:00|6015.96|6015.26|6014.96|6014.26|6015.96|6015.26|6014.96|6014.26|103
1735220290000|2024-12-26 13:38:10|6015.09|6014.39|6014.96|6014.26|6015.09|6014.39|6014.84|6014.14|46
1735220300000|2024-12-26 13:38:20|6015.09|6014.39|6014.71|6014.01|6015.09|6014.39|6014.59|6013.89|90
1735220310000|2024-12-26 13:38:30|6014.59|6013.89|6014.84|6014.14|6014.84|6014.14|6014.59|6013.89|23
1735220320000|2024-12-26 13:38:40|6015.09|6014.39|6015.59|6014.89|6015.59|6014.89|6015.09|6014.39|34
1735220330000|2024-12-26 13:38:50|6015.71|6015.01|6016.09|6015.39|6016.09|6015.39|6015.59|6014.89|40
1735220340000|2024-12-26 13:39:00|6015.96|6015.26|6014.84|6014.14|6015.96|6015.26|6014.84|6014.14|55
1735220350000|2024-12-26 13:39:10|6014.59|6013.89|6014.84|6014.14|6014.84|6014.14|6014.34|6013.64|41
1735220360000|2024-12-26 13:39:20|6015.09|6014.39|6015.09|6014.39|6015.09|6014.39|6014.96|6014.26|2
1735220370000|2024-12-26 13:39:30|6014.96|6014.26|6015.09|6014.39|6015.34|6014.64|6014.96|6014.26|21
1735220380000|2024-12-26 13:39:40|6015.21|6014.51|6015.34|6014.64|6015.34|6014.64|6015.09|6014.39|9
1735220390000|2024-12-26 13:39:50|6015.46|6014.76|6015.84|6015.14|6015.84|6015.14|6015.34|6014.64|16
1735220400000|2024-12-26 13:40:00|6015.59|6014.89|6015.34|6014.64|6015.71|6015.01|6015.34|6014.64|17
1735220410000|2024-12-26 13:40:10|6015.46|6014.76|6015.34|6014.64|6015.71|6015.01|6015.34|6014.64|13
1735220420000|2024-12-26 13:40:20|6015.46|6014.76|6015.59|6014.89|6015.59|6014.89|6015.34|6014.64|6
1735220430000|2024-12-26 13:40:30|6015.84|6015.14|6016.34|6015.64|6016.34|6015.64|6015.84|6015.14|31
1735220440000|2024-12-26 13:40:40|6016.46|6015.76|6016.84|6016.14|6017.34|6016.64|6016.46|6015.76|132
1735220450000|2024-12-26 13:40:50|6016.96|6016.26|6016.34|6015.64|6017.09|6016.39|6015.84|6015.14|204
1735220460000|2024-12-26 13:41:00|6016.09|6015.39|6014.09|6013.39|6016.09|6015.39|6014.09|6013.39|186
1735220470000|2024-12-26 13:41:10|6014.21|6013.51|6013.96|6013.26|6014.34|6013.64|6013.71|6013.01|225
1735220480000|2024-12-26 13:41:20|6014.09|6013.39|6014.09|6013.39|6014.59|6013.89|6013.84|6013.14|91
1735220490000|2024-12-26 13:41:30|6013.84|6013.14|6013.09|6012.39|6013.84|6013.14|6012.84|6012.14|183
1735220500000|2024-12-26 13:41:40|6013.34|6012.64|6011.84|6011.14|6013.34|6012.64|6011.84|6011.14|251
1735220510000|2024-12-26 13:41:50|6012.09|6011.39|6012.09|6011.39|6012.46|6011.76|6012.09|6011.39|136
1735220520000|2024-12-26 13:42:00|6011.34|6010.64|6011.09|6010.39|6011.34|6010.64|6010.59|6009.89|303
1735220530000|2024-12-26 13:42:10|6010.84|6010.14|6010.46|6009.76|6010.84|6010.14|6010.34|6009.64|199
1735220540000|2024-12-26 13:42:20|6010.34|6009.64|6010.84|6010.14|6011.34|6010.64|6010.34|6009.64|123
1735220550000|2024-12-26 13:42:30|6010.59|6009.89|6009.84|6009.14|6010.59|6009.89|6009.84|6009.14|131
1735220560000|2024-12-26 13:42:40|6009.96|6009.26|6010.09|6009.39|6010.59|6009.89|6009.59|6008.89|380
1735220570000|2024-12-26 13:42:50|6009.96|6009.26|6009.34|6008.64|6010.34|6009.64|6009.34|6008.64|132
1735220580000|2024-12-26 13:43:00|6009.46|6008.76|6009.59|6008.89|6009.84|6009.14|6009.09|6008.39|398
1735220590000|2024-12-26 13:43:10|6009.84|6009.14|6010.09|6009.39|6010.09|6009.39|6009.84|6009.14|171
1735220600000|2024-12-26 13:43:20|6010.21|6009.51|6010.84|6010.14|6010.84|6010.14|6010.09|6009.39|199
1735220610000|2024-12-26 13:43:30|6011.09|6010.39|6011.59|6010.89|6011.84|6011.14|6011.09|6010.39|210
1735220620000|2024-12-26 13:43:40|6011.84|6011.14|6012.34|6011.64|6012.59|6011.89|6011.84|6011.14|221
1735220630000|2024-12-26 13:43:50|6012.09|6011.39|6012.84|6012.14|6012.84|6012.14|6012.09|6011.39|42
1735220640000|2024-12-26 13:44:00|6013.34|6012.64|6012.84|6012.14|6013.59|6012.89|6012.59|6011.89|113
1735220650000|2024-12-26 13:44:10|6012.71|6012.01|6012.84|6012.14|6012.84|6012.14|6012.59|6011.89|39
1735220660000|2024-12-26 13:44:20|6013.34|6012.64|6012.84|6012.14|6013.34|6012.64|6012.34|6011.64|250
1735220670000|2024-12-26 13:44:30|||||||||11
1735220680000|2024-12-26 13:44:40|6012.71|6012.01|6012.59|6011.89|6012.71|6012.01|6012.59|6011.89|16
1735220690000|2024-12-26 13:44:50|6012.84|6012.14|6013.09|6012.39|6013.09|6012.39|6012.84|6012.14|38
1735220700000|2024-12-26 13:45:00|6012.59|6011.89|6012.59|6011.89|6012.84|6012.14|6012.59|6011.89|40
1735220710000|2024-12-26 13:45:10|6012.34|6011.64|6012.84|6012.14|6012.84|6012.14|6012.34|6011.64|48
1735220720000|2024-12-26 13:45:20|6012.71|6012.01|6012.34|6011.64|6013.09|6012.39|6012.34|6011.64|51
1735220730000|2024-12-26 13:45:30|6012.09|6011.39|6012.34|6011.64|6012.34|6011.64|6011.96|6011.26|56
1735220740000|2024-12-26 13:45:40|6012.46|6011.76|6012.59|6011.89|6012.59|6011.89|6012.34|6011.64|31
1735220750000|2024-12-26 13:45:50|6012.46|6011.76|6011.84|6011.14|6012.46|6011.76|6011.84|6011.14|30
1735220760000|2024-12-26 13:46:00|6012.34|6011.64|6012.84|6012.14|6012.84|6012.14|6012.34|6011.64|123
1735220770000|2024-12-26 13:46:10|6013.09|6012.39|6013.09|6012.39|6013.34|6012.64|6012.84|6012.14|50
1735220780000|2024-12-26 13:46:20|6012.84|6012.14|6012.59|6011.89|6012.96|6012.26|6011.59|6010.89|178
1735220790000|2024-12-26 13:46:30|6012.34|6011.64|6011.59|6010.89|6012.34|6011.64|6011.59|6010.89|53
1735220800000|2024-12-26 13:46:40|6011.71|6011.01|6012.34|6011.64|6012.34|6011.64|6011.59|6010.89|54
1735220810000|2024-12-26 13:46:50|6012.09|6011.39|6011.34|6010.64|6012.09|6011.39|6011.34|6010.64|81
1735220820000|2024-12-26 13:47:00|6011.21|6010.51|6011.59|6010.89|6011.59|6010.89|6011.21|6010.51|43
1735220830000|2024-12-26 13:47:10|6011.34|6010.64|6010.71|6010.01|6011.34|6010.64|6010.59|6009.89|86
1735220840000|2024-12-26 13:47:20|6010.59|6009.89|6010.59|6009.89|6010.59|6009.89|6010.34|6009.64|17
1735220850000|2024-12-26 13:47:30|6010.84|6010.14|6010.84|6010.14|6011.21|6010.51|6010.84|6010.14|74
1735220860000|2024-12-26 13:47:40|6011.09|6010.39|6010.59|6009.89|6011.09|6010.39|6010.59|6009.89|31
1735220870000|2024-12-26 13:47:50|6010.34|6009.64|6010.84|6010.14|6010.84|6010.14|6010.34|6009.64|93
1735220880000|2024-12-26 13:48:00|6010.59|6009.89|6010.34|6009.64|6010.59|6009.89|6010.34|6009.64|101
1735220890000|2024-12-26 13:48:10|6010.46|6009.76|6010.84|6010.14|6010.84|6010.14|6010.46|6009.76|64
1735220900000|2024-12-26 13:48:20|6011.09|6010.39|6011.09|6010.39|6011.09|6010.39|6011.09|6010.39|35
1735220910000|2024-12-26 13:48:30|6011.34|6010.64|6012.34|6011.64|6012.34|6011.64|6011.34|6010.64|116
1735220920000|2024-12-26 13:48:40|6012.09|6011.39|6012.59|6011.89|6012.59|6011.89|6012.09|6011.39|59
1735220930000|2024-12-26 13:48:50|6012.84|6012.14|6012.84|6012.14|6012.84|6012.14|6012.84|6012.14|13
1735220940000|2024-12-26 13:49:00|6012.71|6012.01|6012.46|6011.76|6012.71|6012.01|6012.34|6011.64|60
1735220950000|2024-12-26 13:49:10|6012.59|6011.89|6012.59|6011.89|6012.59|6011.89|6012.34|6011.64|26
1735220960000|2024-12-26 13:49:20|6012.71|6012.01|6012.84|6012.14|6013.09|6012.39|6012.59|6011.89|39
1735220970000|2024-12-26 13:49:30|6012.96|6012.26|6012.84|6012.14|6012.96|6012.26|6012.71|6012.01|9
1735220980000|2024-12-26 13:49:40|6012.96|6012.26|6013.09|6012.39|6013.21|6012.51|6012.96|6012.26|58
1735220990000|2024-12-26 13:49:50|6013.21|6012.51|6013.34|6012.64|6013.59|6012.89|6013.09|6012.39|91
1735221000000|2024-12-26 13:50:00|6013.09|6012.39|6012.84|6012.14|6013.21|6012.51|6012.34|6011.64|100
1735221010000|2024-12-26 13:50:10|6012.96|6012.26|6012.84|6012.14|6012.96|6012.26|6012.84|6012.14|11
1735221020000|2024-12-26 13:50:20|6012.71|6012.01|6012.59|6011.89|6012.71|6012.01|6012.59|6011.89|28
1735221030000|2024-12-26 13:50:30|6012.46|6011.76|6013.09|6012.39|6013.09|6012.39|6012.46|6011.76|25
1735221040000|2024-12-26 13:50:40|6012.96|6012.26|6012.59|6011.89|6012.96|6012.26|6012.59|6011.89|24
1735221050000|2024-12-26 13:50:50|6012.34|6011.64|6012.34|6011.64|6012.59|6011.89|6012.34|6011.64|18
1735221060000|2024-12-26 13:51:00|6012.21|6011.51|6012.34|6011.64|6012.34|6011.64|6012.09|6011.39|20
1735221070000|2024-12-26 13:51:10|6012.21|6011.51|6011.84|6011.14|6012.21|6011.51|6011.84|6011.14|20
1735221080000|2024-12-26 13:51:20|6011.71|6011.01|6011.59|6010.89|6011.84|6011.14|6011.59|6010.89|253
1735221090000|2024-12-26 13:51:30|6011.71|6011.01|6011.71|6011.01|6011.84|6011.14|6011.59|6010.89|21
1735221100000|2024-12-26 13:51:40|6011.84|6011.14|6012.09|6011.39|6012.09|6011.39|6011.71|6011.01|24
1735221110000|2024-12-26 13:51:50|6011.96|6011.26|6012.09|6011.39|6012.09|6011.39|6011.96|6011.26|12
1735221120000|2024-12-26 13:52:00|6011.71|6011.01|6011.59|6010.89|6011.71|6011.01|6011.34|6010.64|21
1735221130000|2024-12-26 13:52:10|6011.71|6011.01|6011.84|6011.14|6011.96|6011.26|6011.71|6011.01|18
1735221140000|2024-12-26 13:52:20|||||||||1
1735221150000|2024-12-26 13:52:30|6011.96|6011.26|6012.34|6011.64|6012.34|6011.64|6011.96|6011.26|35
1735221160000|2024-12-26 13:52:40|6012.21|6011.51|6011.84|6011.14|6012.34|6011.64|6011.84|6011.14|32
1735221170000|2024-12-26 13:52:50|6011.96|6011.26|6011.84|6011.14|6012.09|6011.39|6011.84|6011.14|31
1735221180000|2024-12-26 13:53:00|6011.96|6011.26|6012.84|6012.14|6012.84|6012.14|6011.96|6011.26|42
1735221190000|2024-12-26 13:53:10|6013.09|6012.39|6013.34|6012.64|6013.34|6012.64|6013.09|6012.39|63
1735221200000|2024-12-26 13:53:20|6013.59|6012.89|6014.71|6014.01|6014.96|6014.26|6013.59|6012.89|193
1735221210000|2024-12-26 13:53:30|6014.84|6014.14|6014.59|6013.89|6014.84|6014.14|6014.46|6013.76|99
1735221220000|2024-12-26 13:53:40|6014.71|6014.01|6015.09|6014.39|6015.09|6014.39|6014.59|6013.89|52
1735221230000|2024-12-26 13:53:50|6015.21|6014.51|6015.09|6014.39|6015.21|6014.51|6014.84|6014.14|59
1735221240000|2024-12-26 13:54:00|6014.96|6014.26|6015.09|6014.39|6015.34|6014.64|6014.84|6014.14|88
1735221250000|2024-12-26 13:54:10|6015.21|6014.51|6014.84|6014.14|6015.21|6014.51|6014.84|6014.14|126
1735221260000|2024-12-26 13:54:20|6014.96|6014.26|6014.84|6014.14|6014.96|6014.26|6014.84|6014.14|33
1735221270000|2024-12-26 13:54:30|6014.59|6013.89|6014.59|6013.89|6014.71|6014.01|6014.59|6013.89|41
1735221280000|2024-12-26 13:54:40|6014.34|6013.64|6014.34|6013.64|6014.34|6013.64|6014.34|6013.64|82
1735221290000|2024-12-26 13:54:50|6014.21|6013.51|6013.84|6013.14|6014.21|6013.51|6013.84|6013.14|49
1735221300000|2024-12-26 13:55:00|6013.59|6012.89|6012.59|6011.89|6013.59|6012.89|6012.59|6011.89|106
1735221310000|2024-12-26 13:55:10|6012.71|6012.01|6012.84|6012.14|6013.09|6012.39|6012.59|6011.89|70
1735221320000|2024-12-26 13:55:20|6012.71|6012.01|6013.09|6012.39|6013.09|6012.39|6012.71|6012.01|42
1735221330000|2024-12-26 13:55:30|6012.96|6012.26|6013.09|6012.39|6013.09|6012.39|6012.84|6012.14|30
1735221340000|2024-12-26 13:55:40|6012.96|6012.26|6012.84|6012.14|6012.96|6012.26|6012.84|6012.14|15
1735221350000|2024-12-26 13:55:50|6012.96|6012.26|6013.34|6012.64|6013.34|6012.64|6012.96|6012.26|11
1735221360000|2024-12-26 13:56:00|6013.09|6012.39|6012.84|6012.14|6013.09|6012.39|6012.84|6012.14|51
1735221370000|2024-12-26 13:56:10|6012.96|6012.26|6012.84|6012.14|6012.96|6012.26|6012.84|6012.14|17
1735221380000|2024-12-26 13:56:20|6012.96|6012.26|6013.84|6013.14|6013.84|6013.14|6012.96|6012.26|42
1735221390000|2024-12-26 13:56:30|6013.71|6013.01|6013.59|6012.89|6013.84|6013.14|6013.34|6012.64|49
1735221400000|2024-12-26 13:56:40|6013.84|6013.14|6013.84|6013.14|6013.84|6013.14|6013.84|6013.14|21
1735221410000|2024-12-26 13:56:50|6014.09|6013.39|6013.84|6013.14|6014.09|6013.39|6013.84|6013.14|29
1735221420000|2024-12-26 13:57:00|6013.59|6012.89|6013.84|6013.14|6013.84|6013.14|6013.59|6012.89|10
1735221430000|2024-12-26 13:57:10|6013.71|6013.01|6013.59|6012.89|6013.71|6013.01|6013.59|6012.89|22
1735221440000|2024-12-26 13:57:20|6013.71|6013.01|6013.21|6012.51|6013.71|6013.01|6013.09|6012.39|45
1735221450000|2024-12-26 13:57:30|6013.09|6012.39|6013.34|6012.64|6013.34|6012.64|6012.96|6012.26|23
1735221460000|2024-12-26 13:57:40|6013.59|6012.89|6014.21|6013.51|6014.34|6013.64|6013.46|6012.76|58
1735221470000|2024-12-26 13:57:50|6014.34|6013.64|6014.34|6013.64|6014.34|6013.64|6014.09|6013.39|11
1735221480000|2024-12-26 13:58:00|6014.21|6013.51|6014.09|6013.39|6014.34|6013.64|6013.71|6013.01|36
1735221490000|2024-12-26 13:58:10|6013.84|6013.14|6013.59|6012.89|6013.84|6013.14|6013.59|6012.89|26
1735221500000|2024-12-26 13:58:20|6013.71|6013.01|6013.84|6013.14|6013.96|6013.26|6013.71|6013.01|16
1735221520000|2024-12-26 13:58:40|6013.96|6013.26|6014.09|6013.39|6014.09|6013.39|6013.59|6012.89|16
1735221530000|2024-12-26 13:58:50|6013.84|6013.14|6014.09|6013.39|6014.09|6013.39|6013.84|6013.14|23
1735221540000|2024-12-26 13:59:00|6013.84|6013.14|6014.34|6013.64|6014.34|6013.64|6013.84|6013.14|25
1735221550000|2024-12-26 13:59:10|||||||||9
1735221560000|2024-12-26 13:59:20|6014.21|6013.51|6013.84|6013.14|6014.34|6013.64|6013.84|6013.14|27
1735221570000|2024-12-26 13:59:30|6013.71|6013.01|6013.84|6013.14|6013.84|6013.14|6013.71|6013.01|0
1735221580000|2024-12-26 13:59:40|6014.09|6013.39|6014.34|6013.64|6014.84|6014.14|6014.09|6013.39|42
1735221590000|2024-12-26 13:59:50|6014.21|6013.51|6014.34|6013.64|6014.34|6013.64|6014.21|6013.51|0
1735221600000|2024-12-26 14:00:00|6013.96|6013.26|6012.84|6012.14|6014.09|6013.39|6012.84|6012.14|255
1735221610000|2024-12-26 14:00:10|6013.09|6012.39|6012.84|6012.14|6013.09|6012.39|6012.84|6012.14|18
1735221620000|2024-12-26 14:00:20|6012.71|6012.01|6013.21|6012.51|6013.34|6012.64|6012.59|6011.89|97
1735221630000|2024-12-26 14:00:30|6013.34|6012.64|6013.34|6012.64|6013.34|6012.64|6013.09|6012.39|11
1735221640000|2024-12-26 14:00:40|6013.59|6012.89|6013.59|6012.89|6013.59|6012.89|6013.59|6012.89|11
1735221650000|2024-12-26 14:00:50|6013.84|6013.14|6014.09|6013.39|6014.09|6013.39|6013.84|6013.14|27
1735221660000|2024-12-26 14:01:00|6014.34|6013.64|6013.84|6013.14|6014.34|6013.64|6013.84|6013.14|43
1735221670000|2024-12-26 14:01:10|6013.96|6013.26|6013.84|6013.14|6014.21|6013.51|6013.84|6013.14|38
1735221680000|2024-12-26 14:01:20|6013.59|6012.89|6014.84|6014.14|6015.09|6014.39|6013.59|6012.89|87
1735221690000|2024-12-26 14:01:30|6014.96|6014.26|6015.09|6014.39|6015.09|6014.39|6014.84|6014.14|21
1735221700000|2024-12-26 14:01:40|6014.84|6014.14|6014.84|6014.14|6015.09|6014.39|6014.59|6013.89|242
1735221710000|2024-12-26 14:01:50|6015.09|6014.39|6015.34|6014.64|6015.34|6014.64|6015.09|6014.39|18
1735221720000|2024-12-26 14:02:00|6015.09|6014.39|6015.09|6014.39|6015.34|6014.64|6015.09|6014.39|33
1735221730000|2024-12-26 14:02:10|6014.96|6014.26|6014.84|6014.14|6015.09|6014.39|6014.71|6014.01|14
1735221740000|2024-12-26 14:02:20|6014.96|6014.26|6015.46|6014.76|6015.59|6014.89|6014.96|6014.26|64
1735221750000|2024-12-26 14:02:30|6015.59|6014.89|6014.84|6014.14|6015.59|6014.89|6014.84|6014.14|78
1735221760000|2024-12-26 14:02:40|6015.21|6014.51|6015.59|6014.89|6016.09|6015.39|6015.09|6014.39|268
1735221770000|2024-12-26 14:02:50|6015.84|6015.14|6015.84|6015.14|6015.84|6015.14|6015.59|6014.89|134
1735221780000|2024-12-26 14:03:00|6015.59|6014.89|6015.71|6015.01|6015.84|6015.14|6015.59|6014.89|136
1735221790000|2024-12-26 14:03:10|6015.59|6014.89|6015.59|6014.89|6015.71|6015.01|6015.34|6014.64|98
1735221800000|2024-12-26 14:03:20|6015.71|6015.01|6015.71|6015.01|6015.71|6015.01|6015.71|6015.01|11
1735221810000|2024-12-26 14:03:30|6015.59|6014.89|6015.84|6015.14|6015.84|6015.14|6015.34|6014.64|73
1735221820000|2024-12-26 14:03:40|6015.96|6015.26|6016.09|6015.39|6016.09|6015.39|6015.96|6015.26|26
1735221830000|2024-12-26 14:03:50|6016.21|6015.51|6016.34|6015.64|6016.34|6015.64|6016.21|6015.51|56
1735221840000|2024-12-26 14:04:00|6016.09|6015.39|6015.84|6015.14|6016.34|6015.64|6015.84|6015.14|98
1735221850000|2024-12-26 14:04:10|6015.96|6015.26|6015.59|6014.89|6015.96|6015.26|6015.34|6014.64|59
1735221860000|2024-12-26 14:04:20|6015.71|6015.01|6015.59|6014.89|6015.71|6015.01|6015.34|6014.64|42
1735221870000|2024-12-26 14:04:30|6015.71|6015.01|6015.59|6014.89|6015.71|6015.01|6015.59|6014.89|12
1735221880000|2024-12-26 14:04:40|6015.46|6014.76|6014.84|6014.14|6015.46|6014.76|6014.84|6014.14|58
1735221890000|2024-12-26 14:04:50|6015.09|6014.39|6015.34|6014.64|6015.46|6014.76|6015.09|6014.39|39
1735221900000|2024-12-26 14:05:00|6015.21|6014.51|6014.34|6013.64|6015.21|6014.51|6014.34|6013.64|73
1735221910000|2024-12-26 14:05:10|6014.59|6013.89|6014.96|6014.26|6014.96|6014.26|6014.46|6013.76|59
1735221920000|2024-12-26 14:05:20|6014.84|6014.14|6013.84|6013.14|6014.84|6014.14|6013.59|6012.89|98
1735221930000|2024-12-26 14:05:30|6013.71|6013.01|6013.84|6013.14|6013.84|6013.14|6013.59|6012.89|72
1735221940000|2024-12-26 14:05:40|6014.09|6013.39|6014.09|6013.39|6014.09|6013.39|6013.96|6013.26|35
1735221950000|2024-12-26 14:05:50|6013.84|6013.14|6013.84|6013.14|6013.84|6013.14|6013.84|6013.14|10
1735221960000|2024-12-26 14:06:00|6013.59|6012.89|6014.21|6013.51|6014.34|6013.64|6013.59|6012.89|46
1735221970000|2024-12-26 14:06:10|6014.34|6013.64|6014.34|6013.64|6014.59|6013.89|6014.09|6013.39|69
1735221980000|2024-12-26 14:06:20|6014.09|6013.39|6015.09|6014.39|6015.09|6014.39|6014.09|6013.39|42
1735221990000|2024-12-26 14:06:30|6015.34|6014.64|6015.09|6014.39|6015.34|6014.64|6015.09|6014.39|48
1735222000000|2024-12-26 14:06:40|6014.84|6014.14|6015.34|6014.64|6015.34|6014.64|6014.84|6014.14|55
1735222010000|2024-12-26 14:06:50|6015.46|6014.76|6015.59|6014.89|6015.59|6014.89|6015.34|6014.64|10
1735222020000|2024-12-26 14:07:00|6015.84|6015.14|6015.84|6015.14|6015.84|6015.14|6015.84|6015.14|43
1735222030000|2024-12-26 14:07:10|6015.59|6014.89|6016.09|6015.39|6016.09|6015.39|6015.59|6014.89|28
1735222040000|2024-12-26 14:07:20|6015.84|6015.14|6015.84|6015.14|6015.84|6015.14|6015.34|6014.64|34
1735222050000|2024-12-26 14:07:30|6015.96|6015.26|6015.84|6015.14|6015.96|6015.26|6015.84|6015.14|12
1735222060000|2024-12-26 14:07:40|6015.71|6015.01|6015.84|6015.14|6016.09|6015.39|6015.59|6014.89|40
1735222070000|2024-12-26 14:07:50|6015.71|6015.01|6015.71|6015.01|6016.09|6015.39|6015.71|6015.01|17
1735222080000|2024-12-26 14:08:00|6015.84|6015.14|6015.96|6015.26|6016.09|6015.39|6015.84|6015.14|51
1735222090000|2024-12-26 14:08:10|6016.09|6015.39|6015.84|6015.14|6016.09|6015.39|6015.84|6015.14|58
1735222100000|2024-12-26 14:08:20|6015.59|6014.89|6015.59|6014.89|6015.59|6014.89|6015.59|6014.89|32
1735222110000|2024-12-26 14:08:30|6015.46|6014.76|6015.59|6014.89|6015.59|6014.89|6015.46|6014.76|11
1735222120000|2024-12-26 14:08:40|6015.34|6014.64|6015.09|6014.39|6015.34|6014.64|6015.09|6014.39|11
1735222130000|2024-12-26 14:08:50|6015.21|6014.51|6015.34|6014.64|6015.34|6014.64|6015.21|6014.51|7
1735222140000|2024-12-26 14:09:00|6015.09|6014.39|6015.34|6014.64|6015.59|6014.89|6015.09|6014.39|32
1735222150000|2024-12-26 14:09:10|||||||||4
1735222160000|2024-12-26 14:09:20|6015.59|6014.89|6015.59|6014.89|6015.59|6014.89|6015.46|6014.76|21
1735222170000|2024-12-26 14:09:30|6016.09|6015.39|6015.84|6015.14|6016.09|6015.39|6015.84|6015.14|62
1735222180000|2024-12-26 14:09:40|||||||||5
1735222190000|2024-12-26 14:09:50|6015.96|6015.26|6015.84|6015.14|6015.96|6015.26|6015.84|6015.14|50
1735222200000|2024-12-26 14:10:00|6015.71|6015.01|6015.59|6014.89|6015.84|6015.14|6015.59|6014.89|35
1735222210000|2024-12-26 14:10:10|6015.84|6015.14|6015.59|6014.89|6015.84|6015.14|6015.59|6014.89|51
1735222220000|2024-12-26 14:10:20|6015.71|6015.01|6015.84|6015.14|6015.84|6015.14|6015.59|6014.89|25
1735222230000|2024-12-26 14:10:30|6015.96|6015.26|6015.84|6015.14|6015.96|6015.26|6015.59|6014.89|117
1735222240000|2024-12-26 14:10:40|6015.59|6014.89|6015.59|6014.89|6015.71|6015.01|6015.59|6014.89|37
1735222250000|2024-12-26 14:10:50|6015.71|6015.01|6015.71|6015.01|6015.71|6015.01|6015.59|6014.89|21
1735222260000|2024-12-26 14:11:00|6015.84|6015.14|6015.34|6014.64|6015.84|6015.14|6015.09|6014.39|58
1735222270000|2024-12-26 14:11:10|6015.59|6014.89|6015.34|6014.64|6015.59|6014.89|6015.34|6014.64|37
1735222280000|2024-12-26 14:11:20|6015.46|6014.76|6015.34|6014.64|6015.46|6014.76|6015.34|6014.64|17
1735222290000|2024-12-26 14:11:30|6015.59|6014.89|6016.09|6015.39|6016.34|6015.64|6015.59|6014.89|176
1735222300000|2024-12-26 14:11:40|6015.84|6015.14|6015.84|6015.14|6015.84|6015.14|6015.59|6014.89|99
1735222310000|2024-12-26 14:11:50|6015.59|6014.89|6015.84|6015.14|6016.09|6015.39|6015.59|6014.89|46
1735222320000|2024-12-26 14:12:00|6015.71|6015.01|6015.59|6014.89|6015.84|6015.14|6015.46|6014.76|78
1735222330000|2024-12-26 14:12:10|6015.71|6015.01|6015.71|6015.01|6015.71|6015.01|6015.59|6014.89|35
1735222340000|2024-12-26 14:12:20|6015.59|6014.89|6015.21|6014.51|6015.71|6015.01|6015.09|6014.39|72
1735222350000|2024-12-26 14:12:30|6015.34|6014.64|6014.84|6014.14|6015.34|6014.64|6014.84|6014.14|114
1735222360000|2024-12-26 14:12:40|6015.09|6014.39|6014.84|6014.14|6015.09|6014.39|6014.84|6014.14|30
1735222370000|2024-12-26 14:12:50|6014.71|6014.01|6014.59|6013.89|6014.84|6014.14|6014.59|6013.89|78
1735222380000|2024-12-26 14:13:00|6014.71|6014.01|6014.34|6013.64|6014.84|6014.14|6014.34|6013.64|123
1735222390000|2024-12-26 14:13:10|6014.09|6013.39|6014.09|6013.39|6014.09|6013.39|6014.09|6013.39|90
1735222400000|2024-12-26 14:13:20|6014.21|6013.51|6014.34|6013.64|6014.34|6013.64|6013.84|6013.14|53
1735222410000|2024-12-26 14:13:30|6014.21|6013.51|6013.84|6013.14|6014.21|6013.51|6013.84|6013.14|46
1735222420000|2024-12-26 14:13:40|6013.96|6013.26|6014.09|6013.39|6014.09|6013.39|6013.96|6013.26|55
1735222430000|2024-12-26 14:13:50|6013.59|6012.89|6013.59|6012.89|6013.59|6012.89|6013.21|6012.51|110
1735222440000|2024-12-26 14:14:00|6013.34|6012.64|6012.71|6012.01|6013.34|6012.64|6012.59|6011.89|147
1735222450000|2024-12-26 14:14:10|6012.59|6011.89|6013.09|6012.39|6013.34|6012.64|6012.59|6011.89|159
1735222460000|2024-12-26 14:14:20|6013.21|6012.51|6013.09|6012.39|6013.34|6012.64|6013.09|6012.39|49
1735222470000|2024-12-26 14:14:30|6012.96|6012.26|6012.96|6012.26|6013.09|6012.39|6012.84|6012.14|37
1735222480000|2024-12-26 14:14:40|6012.84|6012.14|6013.59|6012.89|6013.59|6012.89|6012.84|6012.14|44
1735222490000|2024-12-26 14:14:50|6013.71|6013.01|6013.59|6012.89|6013.84|6013.14|6013.46|6012.76|98
1735222500000|2024-12-26 14:15:00|6013.46|6012.76|6012.96|6012.26|6013.46|6012.76|6012.84|6012.14|130
1735222510000|2024-12-26 14:15:10|6013.09|6012.39|6013.34|6012.64|6013.34|6012.64|6012.84|6012.14|33
1735222520000|2024-12-26 14:15:20|6013.21|6012.51|6014.09|6013.39|6014.09|6013.39|6013.21|6012.51|35
1735222530000|2024-12-26 14:15:30|6013.84|6013.14|6013.84|6013.14|6013.84|6013.14|6013.84|6013.14|24
1735222540000|2024-12-26 14:15:40|6013.59|6012.89|6014.34|6013.64|6014.34|6013.64|6013.59|6012.89|100
1735222550000|2024-12-26 14:15:50|6014.21|6013.51|6014.21|6013.51|6014.46|6013.76|6014.21|6013.51|53
1735222560000|2024-12-26 14:16:00|6014.34|6013.64|6015.21|6014.51|6015.34|6014.64|6014.21|6013.51|140
1735222570000|2024-12-26 14:16:10|6015.34|6014.64|6015.59|6014.89|6015.84|6015.14|6015.09|6014.39|170
1735222580000|2024-12-26 14:16:20|6015.34|6014.64|6015.34|6014.64|6015.59|6014.89|6015.34|6014.64|63
1735222590000|2024-12-26 14:16:30|6015.46|6014.76|6015.09|6014.39|6015.59|6014.89|6014.84|6014.14|50
1735222600000|2024-12-26 14:16:40|6014.96|6014.26|6014.84|6014.14|6015.09|6014.39|6014.84|6014.14|31
1735222610000|2024-12-26 14:16:50|6015.09|6014.39|6015.09|6014.39|6015.34|6014.64|6014.84|6014.14|32
1735222620000|2024-12-26 14:17:00|6014.59|6013.89|6014.59|6013.89|6014.96|6014.26|6014.59|6013.89|79
1735222630000|2024-12-26 14:17:10|6014.46|6013.76|6014.21|6013.51|6014.46|6013.76|6014.09|6013.39|56
1735222640000|2024-12-26 14:17:20|6014.09|6013.39|6014.34|6013.64|6014.34|6013.64|6014.09|6013.39|42
1735222650000|2024-12-26 14:17:30|6014.21|6013.51|6014.21|6013.51|6014.21|6013.51|6014.09|6013.39|29
1735222660000|2024-12-26 14:17:40|6014.09|6013.39|6014.59|6013.89|6014.59|6013.89|6014.09|6013.39|39
1735222670000|2024-12-26 14:17:50|6014.46|6013.76|6014.59|6013.89|6014.59|6013.89|6014.34|6013.64|19
1735222680000|2024-12-26 14:18:00|6014.84|6014.14|6014.84|6014.14|6014.84|6014.14|6014.71|6014.01|40
1735222690000|2024-12-26 14:18:10|6014.59|6013.89|6014.46|6013.76|6014.59|6013.89|6014.46|6013.76|47
1735222700000|2024-12-26 14:18:20|6014.59|6013.89|6014.34|6013.64|6014.59|6013.89|6014.34|6013.64|19
1735222710000|2024-12-26 14:18:30|6014.46|6013.76|6013.59|6012.89|6014.46|6013.76|6013.59|6012.89|110
1735222720000|2024-12-26 14:18:40|6013.71|6013.01|6013.59|6012.89|6013.71|6013.01|6013.34|6012.64|48
1735222730000|2024-12-26 14:18:50|6013.71|6013.01|6013.84|6013.14|6013.96|6013.26|6013.71|6013.01|45
1735222740000|2024-12-26 14:19:00|6013.96|6013.26|6013.84|6013.14|6014.09|6013.39|6013.84|6013.14|26
1735222750000|2024-12-26 14:19:10|6013.96|6013.26|6013.84|6013.14|6014.09|6013.39|6013.84|6013.14|49
1735222760000|2024-12-26 14:19:20|6013.96|6013.26|6013.59|6012.89|6014.09|6013.39|6013.59|6012.89|99
1735222770000|2024-12-26 14:19:30|6013.71|6013.01|6013.59|6012.89|6013.71|6013.01|6013.59|6012.89|14
1735222780000|2024-12-26 14:19:40|6013.46|6012.76|6013.71|6013.01|6013.84|6013.14|6013.34|6012.64|64
1735222790000|2024-12-26 14:19:50|6013.84|6013.14|6014.09|6013.39|6014.09|6013.39|6013.71|6013.01|19
1735222800000|2024-12-26 14:20:00|6013.84|6013.14|6013.59|6012.89|6014.09|6013.39|6013.59|6012.89|59
1735222810000|2024-12-26 14:20:10|6013.71|6013.01|6013.34|6012.64|6013.84|6013.14|6013.34|6012.64|79
1735222820000|2024-12-26 14:20:20|6013.21|6012.51|6013.09|6012.39|6013.34|6012.64|6013.09|6012.39|27
1735222830000|2024-12-26 14:20:30|6013.21|6012.51|6012.84|6012.14|6013.34|6012.64|6012.84|6012.14|82
1735222840000|2024-12-26 14:20:40|6012.59|6011.89|6012.84|6012.14|6013.09|6012.39|6012.59|6011.89|93
1735222850000|2024-12-26 14:20:50|6012.96|6012.26|6012.59|6011.89|6012.96|6012.26|6012.59|6011.89|34
1735222860000|2024-12-26 14:21:00|6012.34|6011.64|6012.09|6011.39|6012.34|6011.64|6011.84|6011.14|192
1735222870000|2024-12-26 14:21:10|6012.21|6011.51|6012.09|6011.39|6012.34|6011.64|6012.09|6011.39|54
1735222880000|2024-12-26 14:21:20|6011.96|6011.26|6011.84|6011.14|6012.09|6011.39|6011.71|6011.01|93
1735222890000|2024-12-26 14:21:30|6011.96|6011.26|6012.09|6011.39|6012.09|6011.39|6011.84|6011.14|92
1735222900000|2024-12-26 14:21:40|6012.21|6011.51|6012.34|6011.64|6012.34|6011.64|6011.84|6011.14|58
1735222910000|2024-12-26 14:21:50|6012.21|6011.51|6012.59|6011.89|6012.59|6011.89|6012.21|6011.51|28
1735222920000|2024-12-26 14:22:00|6012.34|6011.64|6011.84|6011.14|6012.46|6011.76|6011.84|6011.14|81
1735222930000|2024-12-26 14:22:10|6012.09|6011.39|6012.34|6011.64|6012.34|6011.64|6012.09|6011.39|105
1735222940000|2024-12-26 14:22:20|6012.59|6011.89|6012.59|6011.89|6012.59|6011.89|6012.34|6011.64|72
1735222950000|2024-12-26 14:22:30|6012.71|6012.01|6013.09|6012.39|6013.09|6012.39|6012.59|6011.89|67
1735222960000|2024-12-26 14:22:40|6013.34|6012.64|6013.34|6012.64|6013.34|6012.64|6013.34|6012.64|16
1735222970000|2024-12-26 14:22:50|6013.46|6012.76|6013.84|6013.14|6013.84|6013.14|6013.34|6012.64|60
1735222980000|2024-12-26 14:23:00|6013.96|6013.26|6014.09|6013.39|6014.34|6013.64|6013.96|6013.26|62
1735222990000|2024-12-26 14:23:10|6014.21|6013.51|6014.09|6013.39|6014.34|6013.64|6014.09|6013.39|47
1735223000000|2024-12-26 14:23:20|6013.96|6013.26|6013.59|6012.89|6013.96|6013.26|6013.34|6012.64|46
1735223010000|2024-12-26 14:23:30|6013.84|6013.14|6013.84|6013.14|6013.84|6013.14|6013.59|6012.89|34
1735223020000|2024-12-26 14:23:40|||||||||3
1735223030000|2024-12-26 14:23:50|6014.09|6013.39|6014.34|6013.64|6014.34|6013.64|6014.09|6013.39|28
1735223040000|2024-12-26 14:24:00|6014.21|6013.51|6014.09|6013.39|6014.21|6013.51|6013.84|6013.14|21
1735223050000|2024-12-26 14:24:10|6014.34|6013.64|6014.84|6014.14|6014.84|6014.14|6014.34|6013.64|115
1735223060000|2024-12-26 14:24:20|||||||||17
1735223070000|2024-12-26 14:24:30|6014.71|6014.01|6014.34|6013.64|6014.71|6014.01|6014.34|6013.64|93
1735223080000|2024-12-26 14:24:40|6014.46|6013.76|6015.09|6014.39|6015.09|6014.39|6014.46|6013.76|97
1735223090000|2024-12-26 14:24:50|6014.84|6014.14|6015.09|6014.39|6015.09|6014.39|6014.84|6014.14|57
1735223100000|2024-12-26 14:25:00|6015.34|6014.64|6015.59|6014.89|6015.84|6015.14|6015.09|6014.39|279
1735223110000|2024-12-26 14:25:10|6015.46|6014.76|6015.59|6014.89|6015.71|6015.01|6015.34|6014.64|97
1735223120000|2024-12-26 14:25:20|6015.84|6015.14|6015.84|6015.14|6015.84|6015.14|6015.59|6014.89|72
1735223130000|2024-12-26 14:25:30|6015.71|6015.01|6015.84|6015.14|6015.96|6015.26|6015.59|6014.89|138
1735223140000|2024-12-26 14:25:40|6016.09|6015.39|6016.09|6015.39|6016.09|6015.39|6015.84|6015.14|49
1735223150000|2024-12-26 14:25:50|6015.96|6015.26|6016.34|6015.64|6016.34|6015.64|6015.96|6015.26|119
1735223160000|2024-12-26 14:26:00|6016.09|6015.39|6016.21|6015.51|6016.34|6015.64|6016.09|6015.39|129
1735223170000|2024-12-26 14:26:10|6016.09|6015.39|6016.09|6015.39|6016.34|6015.64|6015.84|6015.14|83
1735223180000|2024-12-26 14:26:20|6016.34|6015.64|6015.84|6015.14|6016.34|6015.64|6015.84|6015.14|52
1735223190000|2024-12-26 14:26:30|6015.96|6015.26|6015.59|6014.89|6015.96|6015.26|6015.34|6014.64|124
1735223200000|2024-12-26 14:26:40|6015.34|6014.64|6015.59|6014.89|6015.59|6014.89|6015.09|6014.39|185
1735223210000|2024-12-26 14:26:50|6015.34|6014.64|6014.59|6013.89|6015.34|6014.64|6014.09|6013.39|262
1735223220000|2024-12-26 14:27:00|6014.84|6014.14|6014.84|6014.14|6015.09|6014.39|6014.59|6013.89|74
1735223230000|2024-12-26 14:27:10|6014.96|6014.26|6014.96|6014.26|6014.96|6014.26|6014.84|6014.14|54
1735223240000|2024-12-26 14:27:20|6015.09|6014.39|6015.09|6014.39|6015.34|6014.64|6014.96|6014.26|100
1735223250000|2024-12-26 14:27:30|6015.21|6014.51|6015.34|6014.64|6015.34|6014.64|6015.09|6014.39|47
1735223260000|2024-12-26 14:27:40|6015.21|6014.51|6015.09|6014.39|6015.34|6014.64|6014.84|6014.14|181
1735223270000|2024-12-26 14:27:50|6015.34|6014.64|6015.09|6014.39|6015.59|6014.89|6015.09|6014.39|172
1735223280000|2024-12-26 14:28:00|6015.21|6014.51|6014.84|6014.14|6015.34|6014.64|6014.84|6014.14|125
1735223290000|2024-12-26 14:28:10|6014.96|6014.26|6015.59|6014.89|6015.59|6014.89|6014.96|6014.26|72
1735223300000|2024-12-26 14:28:20|6015.71|6015.01|6015.84|6015.14|6015.84|6015.14|6015.59|6014.89|96
1735223310000|2024-12-26 14:28:30|6015.59|6014.89|6015.34|6014.64|6015.59|6014.89|6015.34|6014.64|108
1735223320000|2024-12-26 14:28:40|6015.59|6014.89|6015.59|6014.89|6015.59|6014.89|6015.34|6014.64|69
1735223330000|2024-12-26 14:28:50|6015.71|6015.01|6016.09|6015.39|6016.09|6015.39|6015.71|6015.01|124
1735223340000|2024-12-26 14:29:00|6016.34|6015.64|6016.34|6015.64|6016.59|6015.89|6016.09|6015.39|176
1735223350000|2024-12-26 14:29:10|6016.46|6015.76|6016.84|6016.14|6016.84|6016.14|6016.34|6015.64|179
1735223360000|2024-12-26 14:29:20|6016.59|6015.89|6016.59|6015.89|6016.59|6015.89|6016.59|6015.89|184
1735223370000|2024-12-26 14:29:30|6016.71|6016.01|6015.84|6015.14|6016.84|6016.14|6015.84|6015.14|412
1735223380000|2024-12-26 14:29:40|6015.59|6014.89|6016.09|6015.39|6016.09|6015.39|6015.59|6014.89|104
1735223390000|2024-12-26 14:29:50|6016.21|6015.51|6016.59|6015.89|6016.84|6016.14|6016.09|6015.39|235
1735223400000|2024-12-26 14:30:00|6016.49|6015.99|6017.99|6017.49|6019.24|6018.74|6016.49|6015.99|3547
1735223410000|2024-12-26 14:30:10|6018.24|6017.74|6020.24|6019.74|6020.24|6019.74|6017.99|6017.49|1510
1735223420000|2024-12-26 14:30:20|6020.49|6019.99|6019.99|6019.49|6020.99|6020.49|6019.24|6018.74|1276
1735223430000|2024-12-26 14:30:30|6019.74|6019.24|6020.99|6020.49|6020.99|6020.49|6019.24|6018.74|847
1735223440000|2024-12-26 14:30:40|6021.24|6020.74|6019.99|6019.49|6021.24|6020.74|6019.49|6018.99|864
1735223450000|2024-12-26 14:30:50|6019.74|6019.24|6020.99|6020.49|6021.24|6020.74|6019.49|6018.99|657
1735223460000|2024-12-26 14:31:00|6021.24|6020.74|6020.74|6020.24|6021.24|6020.74|6019.99|6019.49|1101
1735223470000|2024-12-26 14:31:10|6020.49|6019.99|6019.24|6018.74|6020.99|6020.49|6018.99|6018.49|752
1735223480000|2024-12-26 14:31:20|6018.99|6018.49|6017.74|6017.24|6019.24|6018.74|6017.24|6016.74|844
1735223490000|2024-12-26 14:31:30|6017.49|6016.99|6019.74|6019.24|6019.74|6019.24|6017.49|6016.99|896
1735223500000|2024-12-26 14:31:40|6019.49|6018.99|6020.74|6020.24|6020.74|6020.24|6019.49|6018.99|571
1735223510000|2024-12-26 14:31:50|6020.49|6019.99|6021.24|6020.74|6022.24|6021.74|6020.24|6019.74|658
1735223520000|2024-12-26 14:32:00|6021.49|6020.99|6023.24|6022.74|6023.24|6022.74|6021.49|6020.99|960
1735223530000|2024-12-26 14:32:10|6023.74|6023.24|6023.49|6022.99|6023.74|6023.24|6023.24|6022.74|796
1735223540000|2024-12-26 14:32:20|6023.24|6022.74|6023.24|6022.74|6023.99|6023.49|6022.99|6022.49|807
1735223550000|2024-12-26 14:32:30|6022.74|6022.24|6020.49|6019.99|6022.99|6022.49|6019.74|6019.24|1834
1735223560000|2024-12-26 14:32:40|6020.74|6020.24|6019.99|6019.49|6022.24|6021.74|6019.99|6019.49|1527
1735223570000|2024-12-26 14:32:50|6020.24|6019.74|6019.74|6019.24|6021.36|6020.86|6019.24|6018.74|1025
1735223580000|2024-12-26 14:33:00|6019.24|6018.74|6019.24|6018.74|6020.24|6019.74|6018.74|6018.24|1501
1735223590000|2024-12-26 14:33:10|6019.49|6018.99|6021.24|6020.74|6021.24|6020.74|6019.49|6018.99|1023
1735223600000|2024-12-26 14:33:20|6021.49|6020.99|6017.24|6016.74|6021.49|6020.99|6016.99|6016.49|1829
1735223610000|2024-12-26 14:33:30|6017.49|6016.99|6017.49|6016.99|6018.49|6017.99|6016.99|6016.49|955
1735223620000|2024-12-26 14:33:40|6017.24|6016.74|6018.24|6017.74|6018.74|6018.24|6016.99|6016.49|1025
1735223630000|2024-12-26 14:33:50|6017.86|6017.36|6019.24|6018.74|6019.24|6018.74|6017.24|6016.74|530
1735223640000|2024-12-26 14:34:00|6019.49|6018.99|6021.24|6020.74|6021.24|6020.74|6019.49|6018.99|1060
1735223650000|2024-12-26 14:34:10|6020.99|6020.49|6020.99|6020.49|6021.24|6020.74|6020.49|6019.99|658
1735223660000|2024-12-26 14:34:20|6020.74|6020.24|6020.49|6019.99|6020.99|6020.49|6020.24|6019.74|737
1735223670000|2024-12-26 14:34:30|6020.36|6019.86|6020.61|6020.11|6021.11|6020.61|6020.36|6019.86|674
1735223680000|2024-12-26 14:34:40|6020.74|6020.24|6020.74|6020.24|6021.24|6020.74|6019.24|6018.74|745
1735223690000|2024-12-26 14:34:50|6020.61|6020.11|6020.74|6020.24|6020.99|6020.49|6019.99|6019.49|271
1735223700000|2024-12-26 14:35:00|6020.49|6019.99|6019.99|6019.49|6020.49|6019.99|6018.99|6018.49|738
1735223710000|2024-12-26 14:35:10|6019.49|6018.99|6018.99|6018.49|6020.24|6019.74|6018.99|6018.49|710
1735223720000|2024-12-26 14:35:20|6019.74|6019.24|6017.99|6017.49|6019.74|6019.24|6017.99|6017.49|684
1735223730000|2024-12-26 14:35:30|6018.49|6017.99|6018.49|6017.99|6019.24|6018.74|6018.49|6017.99|800
1735223740000|2024-12-26 14:35:40|6018.24|6017.74|6018.49|6017.99|6018.74|6018.24|6017.99|6017.49|353
1735223750000|2024-12-26 14:35:50|6017.99|6017.49|6017.99|6017.49|6017.99|6017.49|6016.74|6016.24|635
1735223760000|2024-12-26 14:36:00|6017.86|6017.36|6017.24|6016.74|6018.24|6017.74|6016.99|6016.49|683
1735223770000|2024-12-26 14:36:10|6017.11|6016.61|6018.36|6017.86|6018.74|6018.24|6016.99|6016.49|424
1735223780000|2024-12-26 14:36:20|6018.49|6017.99|6018.24|6017.74|6018.74|6018.24|6017.74|6017.24|471
1735223790000|2024-12-26 14:36:30|6018.36|6017.86|6019.74|6019.24|6019.99|6019.49|6018.36|6017.86|444
1735223800000|2024-12-26 14:36:40|6019.49|6018.99|6019.74|6019.24|6019.74|6019.24|6018.74|6018.24|345
1735223810000|2024-12-26 14:36:50|6019.99|6019.49|6019.74|6019.24|6019.99|6019.49|6019.49|6018.99|256
1735223820000|2024-12-26 14:37:00|6019.86|6019.36|6020.49|6019.99|6020.99|6020.49|6019.61|6019.11|1015
1735223830000|2024-12-26 14:37:10|6020.74|6020.24|6020.11|6019.61|6021.74|6021.24|6019.74|6019.24|1052
1735223840000|2024-12-26 14:37:20|6020.24|6019.74|6020.99|6020.49|6021.24|6020.74|6020.24|6019.74|584
1735223850000|2024-12-26 14:37:30|6021.24|6020.74|6021.24|6020.74|6021.86|6021.36|6020.49|6019.99|525
1735223860000|2024-12-26 14:37:40|6020.99|6020.49|6020.99|6020.49|6021.49|6020.99|6020.24|6019.74|310
1735223870000|2024-12-26 14:37:50|6020.74|6020.24|6021.24|6020.74|6021.36|6020.86|6020.74|6020.24|161
1735223880000|2024-12-26 14:38:00|6020.99|6020.49|6020.24|6019.74|6020.99|6020.49|6019.99|6019.49|532
1735223890000|2024-12-26 14:38:10|6020.49|6019.99|6021.74|6021.24|6021.99|6021.49|6020.49|6019.99|449
1735223900000|2024-12-26 14:38:20|6021.99|6021.49|6022.86|6022.36|6023.74|6023.24|6021.49|6020.99|1250
1735223910000|2024-12-26 14:38:30|6022.99|6022.49|6023.24|6022.74|6023.24|6022.74|6022.74|6022.24|407
1735223920000|2024-12-26 14:38:40|6023.36|6022.86|6022.74|6022.24|6023.36|6022.86|6022.49|6021.99|363
1735223930000|2024-12-26 14:38:50|6022.49|6021.99|6023.61|6023.11|6023.74|6023.24|6022.49|6021.99|327
1735223940000|2024-12-26 14:39:00|6023.49|6022.99|6022.49|6021.99|6023.49|6022.99|6022.49|6021.99|421
1735223950000|2024-12-26 14:39:10|6022.61|6022.11|6022.24|6021.74|6022.99|6022.49|6021.99|6021.49|396
1735223960000|2024-12-26 14:39:20|6021.99|6021.49|6022.99|6022.49|6023.24|6022.74|6021.99|6021.49|455
1735223970000|2024-12-26 14:39:30|6022.74|6022.24|6021.24|6020.74|6022.86|6022.36|6021.24|6020.74|423
1735223980000|2024-12-26 14:39:40|6020.74|6020.24|6020.24|6019.74|6020.99|6020.49|6019.99|6019.49|693
1735223990000|2024-12-26 14:39:50|6020.49|6019.99|6019.74|6019.24|6020.49|6019.99|6019.49|6018.99|452
1735224000000|2024-12-26 14:40:00|6019.99|6019.49|6020.24|6019.74|6020.99|6020.49|6019.49|6018.99|596
1735224010000|2024-12-26 14:40:10|6019.99|6019.49|6020.24|6019.74|6020.49|6019.99|6019.74|6019.24|382
1735224020000|2024-12-26 14:40:20|6020.11|6019.61|6019.74|6019.24|6020.74|6020.24|6019.74|6019.24|370
1735224030000|2024-12-26 14:40:30|6019.99|6019.49|6020.24|6019.74|6020.74|6020.24|6019.74|6019.24|510
1735224040000|2024-12-26 14:40:40|6020.11|6019.61|6021.24|6020.74|6021.49|6020.99|6019.49|6018.99|558
1735224050000|2024-12-26 14:40:50|6020.99|6020.49|6020.49|6019.99|6021.24|6020.74|6020.49|6019.99|213
1735224060000|2024-12-26 14:41:00|6020.61|6020.11|6020.24|6019.74|6020.99|6020.49|6019.36|6018.86|581
1735224070000|2024-12-26 14:41:10|6020.49|6019.99|6020.74|6020.24|6020.99|6020.49|6020.24|6019.74|350
1735224080000|2024-12-26 14:41:20|6021.24|6020.74|6020.74|6020.24|6021.24|6020.74|6020.74|6020.24|332
1735224090000|2024-12-26 14:41:30|6020.61|6020.11|6021.49|6020.99|6021.74|6021.24|6020.49|6019.99|343
1735224100000|2024-12-26 14:41:40|6021.24|6020.74|6021.49|6020.99|6021.99|6021.49|6021.24|6020.74|286
1735224110000|2024-12-26 14:41:50|6021.24|6020.74|6020.49|6019.99|6021.24|6020.74|6020.24|6019.74|291
1735224120000|2024-12-26 14:42:00|6020.24|6019.74|6020.49|6019.99|6020.99|6020.49|6019.74|6019.24|297
1735224130000|2024-12-26 14:42:10|6020.24|6019.74|6018.99|6018.49|6020.49|6019.99|6018.49|6017.99|650
1735224140000|2024-12-26 14:42:20|6019.24|6018.74|6019.36|6018.86|6019.49|6018.99|6018.74|6018.24|590
1735224150000|2024-12-26 14:42:30|6019.24|6018.74|6018.99|6018.49|6019.49|6018.99|6018.49|6017.99|290
1735224160000|2024-12-26 14:42:40|6019.24|6018.74|6019.49|6018.99|6020.11|6019.61|6018.99|6018.49|389
1735224170000|2024-12-26 14:42:50|6019.74|6019.24|6019.74|6019.24|6019.99|6019.49|6019.24|6018.74|284
1735224180000|2024-12-26 14:43:00|6019.99|6019.49|6019.49|6018.99|6020.99|6020.49|6019.49|6018.99|444
1735224190000|2024-12-26 14:43:10|6019.74|6019.24|6018.99|6018.49|6019.99|6019.49|6018.74|6018.24|247
1735224200000|2024-12-26 14:43:20|6019.24|6018.74|6019.49|6018.99|6019.74|6019.24|6019.24|6018.74|215
1735224210000|2024-12-26 14:43:30|6019.36|6018.86|6017.74|6017.24|6019.49|6018.99|6017.74|6017.24|373
1735224220000|2024-12-26 14:43:40|6017.99|6017.49|6019.74|6019.24|6019.74|6019.24|6017.99|6017.49|282
1735224230000|2024-12-26 14:43:50|6019.99|6019.49|6018.49|6017.99|6019.99|6019.49|6018.49|6017.99|546
1735224240000|2024-12-26 14:44:00|6018.24|6017.74|6018.74|6018.24|6018.74|6018.24|6017.99|6017.49|323
1735224250000|2024-12-26 14:44:10|6019.24|6018.74|6017.99|6017.49|6019.49|6018.99|6017.74|6017.24|530
1735224260000|2024-12-26 14:44:20|6017.86|6017.36|6018.24|6017.74|6018.24|6017.74|6017.24|6016.74|312
1735224270000|2024-12-26 14:44:30|6018.49|6017.99|6019.49|6018.99|6019.74|6019.24|6018.36|6017.86|450
1735224280000|2024-12-26 14:44:40|6019.36|6018.86|6018.99|6018.49|6019.74|6019.24|6018.74|6018.24|256
1735224290000|2024-12-26 14:44:50|6018.86|6018.36|6019.24|6018.74|6019.49|6018.99|6018.74|6018.24|149
1735224300000|2024-12-26 14:45:00|6019.49|6018.99|6019.74|6019.24|6020.24|6019.74|6019.24|6018.74|855
1735224310000|2024-12-26 14:45:10|6019.49|6018.99|6019.99|6019.49|6019.99|6019.49|6018.99|6018.49|349
1735224320000|2024-12-26 14:45:20|6020.24|6019.74|6020.11|6019.61|6020.24|6019.74|6019.49|6018.99|273
1735224330000|2024-12-26 14:45:30|6019.99|6019.49|6018.99|6018.49|6019.99|6019.49|6018.74|6018.24|423
1735224340000|2024-12-26 14:45:40|6018.86|6018.36|6019.24|6018.74|6019.49|6018.99|6018.86|6018.36|228
1735224350000|2024-12-26 14:45:50|6019.49|6018.99|6018.99|6018.49|6019.74|6019.24|6018.49|6017.99|301
1735224360000|2024-12-26 14:46:00|6019.24|6018.74|6019.24|6018.74|6019.74|6019.24|6018.99|6018.49|341
1735224370000|2024-12-26 14:46:10|6019.36|6018.86|6019.36|6018.86|6019.49|6018.99|6018.49|6017.99|582
1735224380000|2024-12-26 14:46:20|6019.49|6018.99|6018.99|6018.49|6019.49|6018.99|6018.49|6017.99|415
1735224390000|2024-12-26 14:46:30|6019.11|6018.61|6019.74|6019.24|6019.74|6019.24|6018.49|6017.99|356
1735224400000|2024-12-26 14:46:40|6020.24|6019.74|6021.49|6020.99|6021.49|6020.99|6019.99|6019.49|433
1735224410000|2024-12-26 14:46:50|6021.24|6020.74|6021.24|6020.74|6021.49|6020.99|6020.74|6020.24|308
1735224420000|2024-12-26 14:47:00|6020.99|6020.49|6021.24|6020.74|6021.49|6020.99|6019.99|6019.49|435
1735224430000|2024-12-26 14:47:10|6020.99|6020.49|6019.74|6019.24|6021.24|6020.74|6019.24|6018.74|537
1735224440000|2024-12-26 14:47:20|6019.99|6019.49|6020.74|6020.24|6020.74|6020.24|6019.86|6019.36|237
1735224450000|2024-12-26 14:47:30|6020.99|6020.49|6020.99|6020.49|6021.24|6020.74|6020.74|6020.24|333
1735224460000|2024-12-26 14:47:40|6021.24|6020.74|6021.24|6020.74|6021.74|6021.24|6021.11|6020.61|283
1735224470000|2024-12-26 14:47:50|6021.36|6020.86|6021.74|6021.24|6021.99|6021.49|6021.24|6020.74|244
1735224480000|2024-12-26 14:48:00|6021.99|6021.49|6022.24|6021.74|6022.24|6021.74|6021.74|6021.24|495
1735224490000|2024-12-26 14:48:10|6021.99|6021.49|6021.99|6021.49|6022.86|6022.36|6021.74|6021.24|874
1735224500000|2024-12-26 14:48:20|6022.11|6021.61|6021.74|6021.24|6022.11|6021.61|6021.49|6020.99|251
1735224510000|2024-12-26 14:48:30|6021.99|6021.49|6021.74|6021.24|6022.24|6021.74|6021.61|6021.11|249
1735224520000|2024-12-26 14:48:40|6021.61|6021.11|6021.24|6020.74|6021.61|6021.11|6020.74|6020.24|380
1735224530000|2024-12-26 14:48:50|6021.11|6020.61|6020.11|6019.61|6021.24|6020.74|6020.11|6019.61|287
1735224540000|2024-12-26 14:49:00|6019.99|6019.49|6018.49|6017.99|6020.24|6019.74|6017.49|6016.99|1186
1735224550000|2024-12-26 14:49:10|6018.36|6017.86|6019.99|6019.49|6019.99|6019.49|6018.24|6017.74|361
1735224560000|2024-12-26 14:49:20|6020.24|6019.74|6019.49|6018.99|6020.24|6019.74|6019.24|6018.74|315
1735224570000|2024-12-26 14:49:30|6019.24|6018.74|6020.49|6019.99|6020.49|6019.99|6019.24|6018.74|259
1735224580000|2024-12-26 14:49:40|6020.24|6019.74|6019.49|6018.99|6020.49|6019.99|6019.24|6018.74|372
1735224590000|2024-12-26 14:49:50|6018.74|6018.24|6018.24|6017.74|6018.99|6018.49|6017.99|6017.49|318
1735224600000|2024-12-26 14:50:00|6018.49|6017.99|6018.24|6017.74|6018.74|6018.24|6018.24|6017.74|486
1735224610000|2024-12-26 14:50:10|6017.99|6017.49|6016.74|6016.24|6017.99|6017.49|6016.49|6015.99|793
1735224620000|2024-12-26 14:50:20|6016.99|6016.49|6014.99|6014.49|6017.24|6016.74|6014.74|6014.24|974
1735224630000|2024-12-26 14:50:30|6014.49|6013.99|6013.99|6013.49|6014.49|6013.99|6013.61|6013.11|1401
1735224640000|2024-12-26 14:50:40|6013.74|6013.24|6015.86|6015.36|6015.86|6015.36|6013.74|6013.24|612
1735224650000|2024-12-26 14:50:50|6015.74|6015.24|6015.61|6015.11|6015.74|6015.24|6014.49|6013.99|383
1735224660000|2024-12-26 14:51:00|6015.74|6015.24|6015.99|6015.49|6016.49|6015.99|6015.24|6014.74|527
1735224670000|2024-12-26 14:51:10|6015.74|6015.24|6015.74|6015.24|6016.74|6016.24|6015.49|6014.99|359
1735224680000|2024-12-26 14:51:20|6015.99|6015.49|6017.49|6016.99|6017.49|6016.99|6015.24|6014.74|319
1735224690000|2024-12-26 14:51:30|6016.99|6016.49|6016.99|6016.49|6017.49|6016.99|6016.49|6015.99|317
1735224700000|2024-12-26 14:51:40|6017.24|6016.74|6016.49|6015.99|6017.49|6016.99|6016.49|6015.99|308
1735224710000|2024-12-26 14:51:50|6016.61|6016.11|6017.24|6016.74|6017.24|6016.74|6016.49|6015.99|281
1735224720000|2024-12-26 14:52:00|6016.99|6016.49|6016.24|6015.74|6017.99|6017.49|6015.99|6015.49|1032
1735224730000|2024-12-26 14:52:10|6015.99|6015.49|6014.99|6014.49|6015.99|6015.49|6014.99|6014.49|340
1735224740000|2024-12-26 14:52:20|6014.74|6014.24|6013.74|6013.24|6014.74|6014.24|6013.24|6012.74|890
1735224750000|2024-12-26 14:52:30|6013.49|6012.99|6013.24|6012.74|6013.74|6013.24|6012.49|6011.99|871
1735224760000|2024-12-26 14:52:40|6013.49|6012.99|6012.24|6011.74|6013.49|6012.99|6012.24|6011.74|645
1735224770000|2024-12-26 14:52:50|6011.99|6011.49|6012.24|6011.74|6012.74|6012.24|6011.99|6011.49|529
1735224780000|2024-12-26 14:53:00|6012.49|6011.99|6010.74|6010.24|6012.49|6011.99|6010.74|6010.24|1006
1735224790000|2024-12-26 14:53:10|6010.86|6010.36|6010.24|6009.74|6011.99|6011.49|6009.99|6009.49|719
1735224800000|2024-12-26 14:53:20|6010.49|6009.99|6007.24|6006.74|6010.74|6010.24|6007.24|6006.74|1388
1735224810000|2024-12-26 14:53:30|6007.74|6007.24|6006.49|6005.99|6007.99|6007.49|6006.24|6005.74|1204
1735224820000|2024-12-26 14:53:40|6006.74|6006.24|6003.99|6003.49|6006.74|6006.24|6002.74|6002.24|2169
1735224830000|2024-12-26 14:53:50|6003.74|6003.24|6002.24|6001.74|6003.74|6003.24|6001.74|6001.24|1205
1735224840000|2024-12-26 14:54:00|6002.49|6001.99|6001.74|6001.24|6003.49|6002.99|6000.99|6000.49|1378
1735224850000|2024-12-26 14:54:10|6001.49|6000.99|6002.74|6002.24|6003.24|6002.74|6000.86|6000.36|953
1735224860000|2024-12-26 14:54:20|6002.99|6002.49|6003.74|6003.24|6004.49|6003.99|6002.99|6002.49|1214
1735224870000|2024-12-26 14:54:30|6003.49|6002.99|6003.99|6003.49|6003.99|6003.49|6002.74|6002.24|694
1735224880000|2024-12-26 14:54:40|6003.74|6003.24|6003.74|6003.24|6004.24|6003.74|6002.99|6002.49|1002
1735224890000|2024-12-26 14:54:50|6003.99|6003.49|6004.24|6003.74|6004.24|6003.74|6003.24|6002.74|501
1735224900000|2024-12-26 14:55:00|6003.99|6003.49|6007.24|6006.74|6007.24|6006.74|6003.99|6003.49|1174
1735224910000|2024-12-26 14:55:10|6006.74|6006.24|6005.61|6005.11|6006.99|6006.49|6004.74|6004.24|769
1735224920000|2024-12-26 14:55:20|6005.99|6005.49|6006.49|6005.99|6006.99|6006.49|6005.49|6004.99|846
1735224930000|2024-12-26 14:55:30|6006.74|6006.24|6006.49|6005.99|6007.49|6006.99|6005.99|6005.49|651
1735224940000|2024-12-26 14:55:40|6006.61|6006.11|6006.24|6005.74|6006.74|6006.24|6005.99|6005.49|1057
1735224950000|2024-12-26 14:55:50|6006.49|6005.99|6006.74|6006.24|6007.74|6007.24|6005.99|6005.49|608
1735224960000|2024-12-26 14:56:00|6006.99|6006.49|6008.99|6008.49|6009.24|6008.74|6006.99|6006.49|996
1735224970000|2024-12-26 14:56:10|6008.74|6008.24|6009.74|6009.24|6009.74|6009.24|6008.49|6007.99|618
1735224980000|2024-12-26 14:56:20|6009.49|6008.99|6009.24|6008.74|6009.74|6009.24|6007.74|6007.24|810
1735224990000|2024-12-26 14:56:30|6009.36|6008.86|6010.24|6009.74|6010.49|6009.99|6008.99|6008.49|558
1735225000000|2024-12-26 14:56:40|6010.49|6009.99|6010.49|6009.99|6010.74|6010.24|6009.74|6009.24|392
1735225010000|2024-12-26 14:56:50|6010.24|6009.74|6010.99|6010.49|6011.24|6010.74|6010.24|6009.74|450
1735225020000|2024-12-26 14:57:00|6011.11|6010.61|6012.99|6012.49|6012.99|6012.49|6010.49|6009.99|1059
1735225030000|2024-12-26 14:57:10|6012.74|6012.24|6014.24|6013.74|6015.24|6014.74|6012.24|6011.74|1175
1735225040000|2024-12-26 14:57:20|6014.49|6013.99|6013.99|6013.49|6014.49|6013.99|6013.49|6012.99|713
1735225050000|2024-12-26 14:57:30|6014.24|6013.74|6014.49|6013.99|6014.74|6014.24|6013.99|6013.49|496
1735225060000|2024-12-26 14:57:40|6014.74|6014.24|6014.74|6014.24|6015.24|6014.74|6014.24|6013.74|430
1735225070000|2024-12-26 14:57:50|6014.61|6014.11|6014.99|6014.49|6014.99|6014.49|6014.24|6013.74|420
1735225080000|2024-12-26 14:58:00|6015.24|6014.74|6013.74|6013.24|6015.49|6014.99|6013.24|6012.74|1053
1735225090000|2024-12-26 14:58:10|6013.99|6013.49|6013.49|6012.99|6013.99|6013.49|6012.74|6012.24|878
1735225100000|2024-12-26 14:58:20|6013.36|6012.86|6013.86|6013.36|6014.24|6013.74|6013.36|6012.86|379
1735225110000|2024-12-26 14:58:30|6013.99|6013.49|6014.49|6013.99|6014.74|6014.24|6013.74|6013.24|247
1735225120000|2024-12-26 14:58:40|6014.99|6014.49|6014.74|6014.24|6015.49|6014.99|6014.74|6014.24|391
1735225130000|2024-12-26 14:58:50|6014.24|6013.74|6014.49|6013.99|6014.99|6014.49|6014.24|6013.74|206
1735225140000|2024-12-26 14:59:00|6014.24|6013.74|6015.74|6015.24|6016.24|6015.74|6014.24|6013.74|520
1735225150000|2024-12-26 14:59:10|6015.86|6015.36|6015.49|6014.99|6015.99|6015.49|6015.24|6014.74|393
1735225160000|2024-12-26 14:59:20|6015.61|6015.11|6016.86|6016.36|6016.99|6016.49|6015.61|6015.11|579
1735225170000|2024-12-26 14:59:30|6016.99|6016.49|6018.49|6017.99|6019.24|6018.74|6016.74|6016.24|806
1735225180000|2024-12-26 14:59:40|6018.74|6018.24|6019.74|6019.24|6021.24|6020.74|6018.49|6017.99|3508
1735225190000|2024-12-26 14:59:50|6018.99|6018.49|6019.49|6018.99|6019.74|6019.24|6018.86|6018.36|1836
1735225200000|2024-12-26 15:00:00|6019.74|6019.24|6018.99|6018.49|6019.74|6019.24|6018.49|6017.99|1328
1735225210000|2024-12-26 15:00:10|6018.74|6018.24|6019.74|6019.24|6019.74|6019.24|6018.74|6018.24|666
1735225220000|2024-12-26 15:00:20|6019.49|6018.99|6019.24|6018.74|6021.49|6020.99|6018.99|6018.49|996
1735225230000|2024-12-26 15:00:30|6018.99|6018.49|6018.99|6018.49|6019.99|6019.49|6018.99|6018.49|516
1735225240000|2024-12-26 15:00:40|6018.24|6017.74|6020.49|6019.99|6020.99|6020.49|6018.24|6017.74|2679
1735225250000|2024-12-26 15:00:50|6019.99|6019.49|6020.99|6020.49|6020.99|6020.49|6019.99|6019.49|667
1735225260000|2024-12-26 15:01:00|6020.74|6020.24|6020.99|6020.49|6020.99|6020.49|6019.99|6019.49|1015
1735225270000|2024-12-26 15:01:10|6021.24|6020.74|6021.49|6020.99|6021.74|6021.24|6020.74|6020.24|850
1735225280000|2024-12-26 15:01:20|6021.99|6021.49|6021.99|6021.49|6022.49|6021.99|6021.24|6020.74|644
1735225290000|2024-12-26 15:01:30|6022.24|6021.74|6021.49|6020.99|6022.49|6021.99|6021.24|6020.74|496
1735225300000|2024-12-26 15:01:40|6021.74|6021.24|6022.24|6021.74|6022.49|6021.99|6021.74|6021.24|764
1735225310000|2024-12-26 15:01:50|6021.99|6021.49|6021.24|6020.74|6022.49|6021.99|6020.99|6020.49|648
1735225320000|2024-12-26 15:02:00|6020.74|6020.24|6020.99|6020.49|6021.99|6021.49|6020.36|6019.86|843
1735225330000|2024-12-26 15:02:10|6021.24|6020.74|6021.74|6021.24|6021.74|6021.24|6020.99|6020.49|412
1735225340000|2024-12-26 15:02:20|6021.99|6021.49|6021.24|6020.74|6021.99|6021.49|6021.24|6020.74|502
1735225350000|2024-12-26 15:02:30|6020.99|6020.49|6021.24|6020.74|6021.24|6020.74|6020.74|6020.24|391
1735225360000|2024-12-26 15:02:40|6020.99|6020.49|6021.49|6020.99|6021.49|6020.99|6019.99|6019.49|619
1735225370000|2024-12-26 15:02:50|6021.24|6020.74|6021.49|6020.99|6022.24|6021.74|6021.24|6020.74|690
1735225380000|2024-12-26 15:03:00|6021.24|6020.74|6021.49|6020.99|6021.49|6020.99|6020.74|6020.24|315
1735225390000|2024-12-26 15:03:10|6021.24|6020.74|6022.24|6021.74|6022.49|6021.99|6020.49|6019.99|426
1735225400000|2024-12-26 15:03:20|6021.99|6021.49|6021.99|6021.49|6022.24|6021.74|6021.49|6020.99|360
1735225410000|2024-12-26 15:03:30|6022.24|6021.74|6022.24|6021.74|6022.74|6022.24|6022.11|6021.61|293
1735225420000|2024-12-26 15:03:40|6022.49|6021.99|6021.99|6021.49|6022.74|6022.24|6021.74|6021.24|425
1735225430000|2024-12-26 15:03:50|6021.74|6021.24|6021.99|6021.49|6022.74|6022.24|6021.11|6020.61|689
1735225440000|2024-12-26 15:04:00|6021.74|6021.24|6022.24|6021.74|6022.49|6021.99|6021.74|6021.24|325
1735225450000|2024-12-26 15:04:10|6022.49|6021.99|6022.86|6022.36|6022.86|6022.36|6022.24|6021.74|365
1735225460000|2024-12-26 15:04:20|6022.74|6022.24|6023.24|6022.74|6023.24|6022.74|6022.74|6022.24|669
1735225470000|2024-12-26 15:04:30|6022.99|6022.49|6022.24|6021.74|6023.24|6022.74|6021.99|6021.49|398
1735225480000|2024-12-26 15:04:40|6022.36|6021.86|6021.49|6020.99|6022.49|6021.99|6020.99|6020.49|423
1735225490000|2024-12-26 15:04:50|6021.61|6021.11|6022.24|6021.74|6022.74|6022.24|6021.49|6020.99|243
1735225500000|2024-12-26 15:05:00|6021.99|6021.49|6021.74|6021.24|6022.49|6021.99|6021.49|6020.99|510
1735225510000|2024-12-26 15:05:10|6021.49|6020.99|6023.49|6022.99|6023.49|6022.99|6021.49|6020.99|572
1735225520000|2024-12-26 15:05:20|6023.74|6023.24|6023.74|6023.24|6024.49|6023.99|6023.74|6023.24|1062
1735225530000|2024-12-26 15:05:30|6023.86|6023.36|6022.99|6022.49|6023.86|6023.36|6022.74|6022.24|417
1735225540000|2024-12-26 15:05:40|6023.24|6022.74|6022.99|6022.49|6023.24|6022.74|6022.74|6022.24|283
1735225550000|2024-12-26 15:05:50|6022.74|6022.24|6021.74|6021.24|6022.74|6022.24|6020.99|6020.49|601
1735225560000|2024-12-26 15:06:00|6021.49|6020.99|6020.74|6020.24|6021.99|6021.49|6020.49|6019.99|556
1735225570000|2024-12-26 15:06:10|6020.49|6019.99|6019.99|6019.49|6020.74|6020.24|6019.99|6019.49|776
1735225580000|2024-12-26 15:06:20|6020.24|6019.74|6021.99|6021.49|6021.99|6021.49|6020.24|6019.74|616
1735225590000|2024-12-26 15:06:30|6022.24|6021.74|6022.24|6021.74|6022.49|6021.99|6021.74|6021.24|533
1735225600000|2024-12-26 15:06:40|6022.11|6021.61|6021.99|6021.49|6022.24|6021.74|6021.74|6021.24|186
1735225610000|2024-12-26 15:06:50|6021.74|6021.24|6019.49|6018.99|6021.99|6021.49|6018.99|6018.49|575
1735225620000|2024-12-26 15:07:00|6019.61|6019.11|6020.74|6020.24|6020.74|6020.24|6019.61|6019.11|459
1735225630000|2024-12-26 15:07:10|6020.99|6020.49|6019.86|6019.36|6021.74|6021.24|6019.74|6019.24|419
1735225640000|2024-12-26 15:07:20|6019.74|6019.24|6021.24|6020.74|6021.24|6020.74|6019.74|6019.24|346
1735225650000|2024-12-26 15:07:30|6021.49|6020.99|6021.49|6020.99|6021.99|6021.49|6021.24|6020.74|283
1735225660000|2024-12-26 15:07:40|6021.36|6020.86|6020.49|6019.99|6021.61|6021.11|6020.49|6019.99|427
1735225670000|2024-12-26 15:07:50|6020.74|6020.24|6020.49|6019.99|6020.99|6020.49|6020.24|6019.74|259
1735225680000|2024-12-26 15:08:00|6020.36|6019.86|6019.99|6019.49|6020.49|6019.99|6019.74|6019.24|416
1735225690000|2024-12-26 15:08:10|6019.74|6019.24|6020.24|6019.74|6020.49|6019.99|6019.74|6019.24|243
1735225700000|2024-12-26 15:08:20|6020.36|6019.86|6018.24|6017.74|6020.49|6019.99|6018.24|6017.74|581
1735225710000|2024-12-26 15:08:30|6018.49|6017.99|6018.24|6017.74|6018.99|6018.49|6017.99|6017.49|459
1735225720000|2024-12-26 15:08:40|6018.49|6017.99|6018.74|6018.24|6018.86|6018.36|6018.24|6017.74|360
1735225730000|2024-12-26 15:08:50|6018.99|6018.49|6019.49|6018.99|6019.99|6019.49|6018.36|6017.86|2953
1735225740000|2024-12-26 15:09:00|6019.61|6019.11|6019.74|6019.24|6019.99|6019.49|6018.99|6018.49|837
1735225750000|2024-12-26 15:09:10|6019.86|6019.36|6019.99|6019.49|6019.99|6019.49|6019.24|6018.74|587
1735225760000|2024-12-26 15:09:20|6020.24|6019.74|6018.74|6018.24|6020.24|6019.74|6018.49|6017.99|453
1735225770000|2024-12-26 15:09:30|6018.49|6017.99|6015.99|6015.49|6018.49|6017.99|6015.99|6015.49|947
1735225780000|2024-12-26 15:09:40|6015.74|6015.24|6015.74|6015.24|6015.99|6015.49|6015.24|6014.74|762
1735225790000|2024-12-26 15:09:50|6015.61|6015.11|6015.49|6014.99|6015.74|6015.24|6014.99|6014.49|518
1735225800000|2024-12-26 15:10:00|6015.74|6015.24|6018.24|6017.74|6018.24|6017.74|6015.49|6014.99|1798
1735225810000|2024-12-26 15:10:10|6018.49|6017.99|6018.49|6017.99|6018.74|6018.24|6018.49|6017.99|467
1735225820000|2024-12-26 15:10:20|6018.36|6017.86|6018.49|6017.99|6018.49|6017.99|6017.99|6017.49|1213
1735225830000|2024-12-26 15:10:30|6018.36|6017.86|6018.24|6017.74|6018.49|6017.99|6017.99|6017.49|244
1735225840000|2024-12-26 15:10:40|6016.24|6015.74|6016.74|6016.24|6017.24|6016.74|6016.24|6015.74|2650
1735225850000|2024-12-26 15:10:50|6016.49|6015.99|6015.74|6015.24|6016.74|6016.24|6015.74|6015.24|340
1735225860000|2024-12-26 15:11:00|6015.49|6014.99|6015.49|6014.99|6016.24|6015.74|6014.99|6014.49|639
1735225870000|2024-12-26 15:11:10|6015.74|6015.24|6015.49|6014.99|6016.24|6015.74|6015.24|6014.74|357
1735225880000|2024-12-26 15:11:20|6015.24|6014.74|6016.24|6015.74|6016.74|6016.24|6015.24|6014.74|256
1735225890000|2024-12-26 15:11:30|6015.99|6015.49|6016.24|6015.74|6016.99|6016.49|6015.74|6015.24|389
1735225900000|2024-12-26 15:11:40|6016.49|6015.99|6017.11|6016.61|6017.24|6016.74|6016.49|6015.99|270
1735225910000|2024-12-26 15:11:50|6016.99|6016.49|6017.24|6016.74|6017.49|6016.99|6016.74|6016.24|219
1735225920000|2024-12-26 15:12:00|6016.99|6016.49|6017.74|6017.24|6018.49|6017.99|6016.99|6016.49|440
1735225930000|2024-12-26 15:12:10|6018.24|6017.74|6018.49|6017.99|6018.49|6017.99|6017.99|6017.49|271
1735225940000|2024-12-26 15:12:20|6018.74|6018.24|6018.49|6017.99|6018.99|6018.49|6017.99|6017.49|678
1735225950000|2024-12-26 15:12:30|6018.24|6017.74|6018.24|6017.74|6018.49|6017.99|6017.49|6016.99|243
1735225960000|2024-12-26 15:12:40|6017.99|6017.49|6016.74|6016.24|6017.99|6017.49|6016.74|6016.24|207
1735225970000|2024-12-26 15:12:50|6016.61|6016.11|6017.24|6016.74|6017.49|6016.99|6015.99|6015.49|439
1735225980000|2024-12-26 15:13:00|6016.99|6016.49|6016.99|6016.49|6017.49|6016.99|6016.74|6016.24|405
1735225990000|2024-12-26 15:13:10|6017.24|6016.74|6016.99|6016.49|6017.24|6016.74|6016.74|6016.24|213
1735226000000|2024-12-26 15:13:20|6016.86|6016.36|6016.99|6016.49|6017.24|6016.74|6016.74|6016.24|140
1735226010000|2024-12-26 15:13:30|6016.74|6016.24|6016.74|6016.24|6016.99|6016.49|6015.99|6015.49|401
1735226020000|2024-12-26 15:13:40|6016.49|6015.99|6015.99|6015.49|6016.49|6015.99|6015.74|6015.24|706
1735226030000|2024-12-26 15:13:50|6016.24|6015.74|6017.99|6017.49|6017.99|6017.49|6016.24|6015.74|467
1735226040000|2024-12-26 15:14:00|6017.74|6017.24|6018.24|6017.74|6018.49|6017.99|6017.74|6017.24|353
1735226050000|2024-12-26 15:14:10|6018.49|6017.99|6018.49|6017.99|6018.74|6018.24|6018.24|6017.74|418
1735226060000|2024-12-26 15:14:20|6017.99|6017.49|6015.74|6015.24|6017.99|6017.49|6015.74|6015.24|423
1735226070000|2024-12-26 15:14:30|6015.99|6015.49|6016.49|6015.99|6016.74|6016.24|6015.74|6015.24|315
1735226080000|2024-12-26 15:14:40|6016.99|6016.49|6017.24|6016.74|6017.49|6016.99|6016.74|6016.24|281
1735226090000|2024-12-26 15:14:50|6016.99|6016.49|6017.99|6017.49|6017.99|6017.49|6016.99|6016.49|213
1735226100000|2024-12-26 15:15:00|6018.24|6017.74|6017.49|6016.99|6018.24|6017.74|6017.49|6016.99|307
1735226110000|2024-12-26 15:15:10|6017.24|6016.74|6016.74|6016.24|6017.36|6016.86|6016.74|6016.24|284
1735226120000|2024-12-26 15:15:20|6016.86|6016.36|6017.49|6016.99|6017.49|6016.99|6016.49|6015.99|216
1735226130000|2024-12-26 15:15:30|6017.24|6016.74|6016.74|6016.24|6017.24|6016.74|6016.49|6015.99|221
1735226140000|2024-12-26 15:15:40|6016.61|6016.11|6017.99|6017.49|6017.99|6017.49|6016.49|6015.99|319
1735226150000|2024-12-26 15:15:50|6017.86|6017.36|6017.24|6016.74|6017.86|6017.36|6016.99|6016.49|195
1735226160000|2024-12-26 15:16:00|6016.99|6016.49|6016.24|6015.74|6017.49|6016.99|6015.99|6015.49|352
1735226170000|2024-12-26 15:16:10|6016.49|6015.99|6015.24|6014.74|6016.49|6015.99|6014.99|6014.49|444
1735226180000|2024-12-26 15:16:20|6015.49|6014.99|6016.49|6015.99|6016.49|6015.99|6015.24|6014.74|454
1735226190000|2024-12-26 15:16:30|6016.36|6015.86|6016.24|6015.74|6016.49|6015.99|6015.99|6015.49|172
1735226200000|2024-12-26 15:16:40|6016.49|6015.99|6016.36|6015.86|6016.49|6015.99|6015.74|6015.24|238
1735226210000|2024-12-26 15:16:50|6016.24|6015.74|6015.49|6014.99|6016.36|6015.86|6015.49|6014.99|160
1735226220000|2024-12-26 15:17:00|6015.74|6015.24|6015.99|6015.49|6016.24|6015.74|6015.49|6014.99|289
1735226230000|2024-12-26 15:17:10|6015.74|6015.24|6015.74|6015.24|6015.99|6015.49|6015.24|6014.74|237
1735226240000|2024-12-26 15:17:20|6015.86|6015.36|6015.74|6015.24|6016.49|6015.99|6015.49|6014.99|198
1735226250000|2024-12-26 15:17:30|6016.11|6015.61|6015.49|6014.99|6016.74|6016.24|6015.49|6014.99|295
1735226260000|2024-12-26 15:17:40|6015.74|6015.24|6014.99|6014.49|6015.74|6015.24|6014.24|6013.74|698
1735226270000|2024-12-26 15:17:50|6015.24|6014.74|6015.74|6015.24|6015.86|6015.36|6014.99|6014.49|313
1735226280000|2024-12-26 15:18:00|6015.49|6014.99|6015.24|6014.74|6015.49|6014.99|6014.74|6014.24|254
1735226290000|2024-12-26 15:18:10|6014.99|6014.49|6014.99|6014.49|6015.24|6014.74|6014.49|6013.99|408
1735226300000|2024-12-26 15:18:20|6014.74|6014.24|6015.24|6014.74|6015.24|6014.74|6014.49|6013.99|289
1735226310000|2024-12-26 15:18:30|6015.49|6014.99|6014.99|6014.49|6015.86|6015.36|6014.99|6014.49|284
1735226320000|2024-12-26 15:18:40|6014.74|6014.24|6014.99|6014.49|6014.99|6014.49|6014.36|6013.86|208
1735226330000|2024-12-26 15:18:50|6014.86|6014.36|6014.99|6014.49|6015.74|6015.24|6014.74|6014.24|229
1735226340000|2024-12-26 15:19:00|6015.11|6014.61|6014.74|6014.24|6015.61|6015.11|6014.49|6013.99|249
1735226350000|2024-12-26 15:19:10|6014.61|6014.11|6014.86|6014.36|6014.99|6014.49|6014.36|6013.86|153
1735226360000|2024-12-26 15:19:20|6014.74|6014.24|6014.99|6014.49|6015.24|6014.74|6014.74|6014.24|221
1735226370000|2024-12-26 15:19:30|6014.86|6014.36|6015.49|6014.99|6015.49|6014.99|6014.86|6014.36|249
1735226380000|2024-12-26 15:19:40|6015.24|6014.74|6014.99|6014.49|6015.74|6015.24|6014.49|6013.99|378
1735226390000|2024-12-26 15:19:50|6015.24|6014.74|6014.99|6014.49|6015.24|6014.74|6014.99|6014.49|92
1735226400000|2024-12-26 15:20:00|6015.11|6014.61|6015.99|6015.49|6015.99|6015.49|6014.99|6014.49|397
1735226410000|2024-12-26 15:20:10|6015.74|6015.24|6015.49|6014.99|6016.24|6015.74|6015.49|6014.99|305
1735226420000|2024-12-26 15:20:20|6015.24|6014.74|6014.99|6014.49|6015.49|6014.99|6014.24|6013.74|423
1735226430000|2024-12-26 15:20:30|6015.11|6014.61|6014.49|6013.99|6015.24|6014.74|6014.49|6013.99|147
1735226440000|2024-12-26 15:20:40|6014.74|6014.24|6015.49|6014.99|6015.74|6015.24|6014.49|6013.99|360
1735226450000|2024-12-26 15:20:50|6015.74|6015.24|6015.49|6014.99|6015.74|6015.24|6015.24|6014.74|212
1735226460000|2024-12-26 15:21:00|6015.24|6014.74|6015.11|6014.61|6015.24|6014.74|6014.99|6014.49|182
1735226470000|2024-12-26 15:21:10|6014.99|6014.49|6015.49|6014.99|6015.99|6015.49|6014.99|6014.49|285
1735226480000|2024-12-26 15:21:20|6015.74|6015.24|6015.99|6015.49|6016.24|6015.74|6015.49|6014.99|157
1735226490000|2024-12-26 15:21:30|6015.74|6015.24|6016.24|6015.74|6016.49|6015.99|6015.74|6015.24|206
1735226500000|2024-12-26 15:21:40|6016.11|6015.61|6017.24|6016.74|6017.24|6016.74|6015.99|6015.49|248
1735226510000|2024-12-26 15:21:50|6017.36|6016.86|6018.24|6017.74|6018.24|6017.74|6017.24|6016.74|755
1735226520000|2024-12-26 15:22:00|6017.99|6017.49|6018.99|6018.49|6019.24|6018.74|6017.49|6016.99|865
1735226530000|2024-12-26 15:22:10|6019.24|6018.74|6019.36|6018.86|6019.49|6018.99|6018.74|6018.24|504
1735226540000|2024-12-26 15:22:20|6019.49|6018.99|6019.61|6019.11|6019.99|6019.49|6019.24|6018.74|531
1735226550000|2024-12-26 15:22:30|6019.74|6019.24|6020.74|6020.24|6020.74|6020.24|6019.24|6018.74|639
1735226560000|2024-12-26 15:22:40|6020.49|6019.99|6020.24|6019.74|6020.99|6020.49|6020.11|6019.61|418
1735226570000|2024-12-26 15:22:50|6020.49|6019.99|6020.99|6020.49|6020.99|6020.49|6020.24|6019.74|351
1735226580000|2024-12-26 15:23:00|6020.74|6020.24|6021.24|6020.74|6021.24|6020.74|6020.49|6019.99|417
1735226590000|2024-12-26 15:23:10|6021.11|6020.61|6020.74|6020.24|6021.49|6020.99|6020.49|6019.99|519
1735226600000|2024-12-26 15:23:20|6020.49|6019.99|6020.24|6019.74|6021.49|6020.99|6020.24|6019.74|440
1735226610000|2024-12-26 15:23:30|6020.49|6019.99|6020.49|6019.99|6020.74|6020.24|6020.24|6019.74|317
1735226620000|2024-12-26 15:23:40|6020.61|6020.11|6020.24|6019.74|6020.74|6020.24|6019.99|6019.49|378
1735226630000|2024-12-26 15:23:50|6020.49|6019.99|6020.74|6020.24|6020.74|6020.24|6020.24|6019.74|218
1735226640000|2024-12-26 15:24:00|6020.49|6019.99|6020.49|6019.99|6020.86|6020.36|6020.24|6019.74|318
1735226650000|2024-12-26 15:24:10|6019.74|6019.24|6019.99|6019.49|6019.99|6019.49|6019.24|6018.74|483
1735226660000|2024-12-26 15:24:20|6019.74|6019.24|6021.49|6020.99|6021.49|6020.99|6019.74|6019.24|405
1735226670000|2024-12-26 15:24:30|6021.24|6020.74|6021.24|6020.74|6021.49|6020.99|6020.86|6020.36|299
1735226680000|2024-12-26 15:24:40|6021.36|6020.86|6021.49|6020.99|6021.74|6021.24|6021.24|6020.74|300
1735226690000|2024-12-26 15:24:50|6021.74|6021.24|6021.49|6020.99|6021.74|6021.24|6021.49|6020.99|177
1735226700000|2024-12-26 15:25:00|6020.99|6020.49|6021.99|6021.49|6021.99|6021.49|6020.99|6020.49|324
1735226710000|2024-12-26 15:25:10|6022.11|6021.61|6021.99|6021.49|6022.11|6021.61|6021.99|6021.49|205
1735226720000|2024-12-26 15:25:20|6021.86|6021.36|6020.24|6019.74|6021.86|6021.36|6020.24|6019.74|624
1735226730000|2024-12-26 15:25:30|6020.49|6019.99|6020.99|6020.49|6021.24|6020.74|6020.24|6019.74|255
1735226740000|2024-12-26 15:25:40|6021.49|6020.99|6021.11|6020.61|6021.49|6020.99|6020.99|6020.49|205
1735226750000|2024-12-26 15:25:50|6021.24|6020.74|6021.74|6021.24|6021.74|6021.24|6021.24|6020.74|172
1735226760000|2024-12-26 15:26:00|6021.86|6021.36|6021.99|6021.49|6022.24|6021.74|6021.49|6020.99|281
1735226770000|2024-12-26 15:26:10|6022.24|6021.74|6021.99|6021.49|6022.24|6021.74|6021.74|6021.24|146
1735226780000|2024-12-26 15:26:20|6021.86|6021.36|6021.99|6021.49|6021.99|6021.49|6021.74|6021.24|83
1735226790000|2024-12-26 15:26:30|6021.74|6021.24|6021.74|6021.24|6021.99|6021.49|6021.74|6021.24|127
1735226800000|2024-12-26 15:26:40|6022.24|6021.74|6022.24|6021.74|6022.24|6021.74|6021.99|6021.49|348
1735226810000|2024-12-26 15:26:50|6021.99|6021.49|6022.49|6021.99|6022.49|6021.99|6021.99|6021.49|175
1735226820000|2024-12-26 15:27:00|6022.74|6022.24|6022.49|6021.99|6022.74|6022.24|6022.49|6021.99|271
1735226830000|2024-12-26 15:27:10|6022.24|6021.74|6022.24|6021.74|6022.49|6021.99|6022.24|6021.74|208
1735226840000|2024-12-26 15:27:20|6022.49|6021.99|6022.24|6021.74|6022.49|6021.99|6022.24|6021.74|156
1735226850000|2024-12-26 15:27:30|||||||||90
1735226860000|2024-12-26 15:27:40|6022.36|6021.86|6022.24|6021.74|6022.36|6021.86|6022.11|6021.61|124
1735226870000|2024-12-26 15:27:50|6022.49|6021.99|6022.49|6021.99|6022.74|6022.24|6022.49|6021.99|244
1735226880000|2024-12-26 15:28:00|6022.24|6021.74|6021.99|6021.49|6022.24|6021.74|6021.74|6021.24|384
1735226890000|2024-12-26 15:28:10|6022.24|6021.74|6020.49|6019.99|6022.24|6021.74|6020.36|6019.86|785
1735226900000|2024-12-26 15:28:20|6020.74|6020.24|6019.74|6019.24|6020.99|6020.49|6019.49|6018.99|677
1735226910000|2024-12-26 15:28:30|6019.49|6018.99|6020.24|6019.74|6020.24|6019.74|6019.49|6018.99|307
1735226920000|2024-12-26 15:28:40|6019.99|6019.49|6019.99|6019.49|6020.49|6019.99|6019.99|6019.49|265
1735226930000|2024-12-26 15:28:50|6020.24|6019.74|6020.49|6019.99|6020.49|6019.99|6019.99|6019.49|266
1735226940000|2024-12-26 15:29:00|6020.74|6020.24|6020.99|6020.49|6020.99|6020.49|6020.49|6019.99|255
1735226950000|2024-12-26 15:29:10|6021.24|6020.74|6021.99|6021.49|6021.99|6021.49|6021.24|6020.74|431
1735226960000|2024-12-26 15:29:20|6021.74|6021.24|6021.74|6021.24|6021.74|6021.24|6021.49|6020.99|139
1735226970000|2024-12-26 15:29:30|6021.61|6021.11|6021.74|6021.24|6021.74|6021.24|6021.61|6021.11|100
1735226980000|2024-12-26 15:29:40|6021.86|6021.36|6021.99|6021.49|6022.24|6021.74|6021.74|6021.24|232
1735226990000|2024-12-26 15:29:50|6022.24|6021.74|6022.49|6021.99|6022.49|6021.99|6022.24|6021.74|122
1735227000000|2024-12-26 15:30:00|6022.24|6021.74|6022.11|6021.61|6022.49|6021.99|6021.99|6021.49|294
1735227010000|2024-12-26 15:30:10|6022.24|6021.74|6022.24|6021.74|6022.49|6021.99|6021.99|6021.49|193
1735227020000|2024-12-26 15:30:20|6022.36|6021.86|6022.99|6022.49|6022.99|6022.49|6022.36|6021.86|505
1735227030000|2024-12-26 15:30:30|6022.49|6021.99|6022.74|6022.24|6022.74|6022.24|6022.49|6021.99|452
1735227040000|2024-12-26 15:30:40|6022.49|6021.99|6022.74|6022.24|6022.74|6022.24|6022.49|6021.99|428
1735227050000|2024-12-26 15:30:50|6022.99|6022.49|6022.74|6022.24|6022.99|6022.49|6022.74|6022.24|230
1735227060000|2024-12-26 15:31:00|6022.49|6021.99|6022.24|6021.74|6022.74|6022.24|6022.24|6021.74|266
1735227070000|2024-12-26 15:31:10|6021.99|6021.49|6021.99|6021.49|6022.24|6021.74|6021.99|6021.49|235
1735227080000|2024-12-26 15:31:20|6021.86|6021.36|6022.99|6022.49|6022.99|6022.49|6021.86|6021.36|493
1735227090000|2024-12-26 15:31:30|6022.86|6022.36|6022.74|6022.24|6022.99|6022.49|6022.74|6022.24|92
1735227100000|2024-12-26 15:31:40|6022.99|6022.49|6022.99|6022.49|6022.99|6022.49|6022.86|6022.36|94
1735227110000|2024-12-26 15:31:50|6022.74|6022.24|6023.24|6022.74|6023.24|6022.74|6022.74|6022.24|479
1735227120000|2024-12-26 15:32:00|||||||||155
1735227130000|2024-12-26 15:32:10|6023.36|6022.86|6023.24|6022.74|6023.36|6022.86|6023.24|6022.74|314
1735227140000|2024-12-26 15:32:20|6023.49|6022.99|6023.49|6022.99|6023.49|6022.99|6023.36|6022.86|458
1735227150000|2024-12-26 15:32:30|6023.61|6023.11|6023.74|6023.24|6023.74|6023.24|6023.49|6022.99|514
1735227160000|2024-12-26 15:32:40|6023.49|6022.99|6023.24|6022.74|6023.49|6022.99|6022.74|6022.24|304
1735227170000|2024-12-26 15:32:50|6023.49|6022.99|6023.74|6023.24|6023.74|6023.24|6023.49|6022.99|163
1735227180000|2024-12-26 15:33:00|6023.99|6023.49|6023.99|6023.49|6023.99|6023.49|6023.74|6023.24|407
1735227190000|2024-12-26 15:33:10|6024.24|6023.74|6023.24|6022.74|6024.24|6023.74|6023.24|6022.74|572
1735227200000|2024-12-26 15:33:20|6023.49|6022.99|6023.49|6022.99|6023.74|6023.24|6023.49|6022.99|184
1735227210000|2024-12-26 15:33:30|6023.61|6023.11|6023.74|6023.24|6023.74|6023.24|6023.61|6023.11|126
1735227220000|2024-12-26 15:33:40|6023.61|6023.11|6023.24|6022.74|6023.74|6023.24|6023.24|6022.74|353
1735227230000|2024-12-26 15:33:50|6023.36|6022.86|6023.24|6022.74|6023.49|6022.99|6022.99|6022.49|166
1735227240000|2024-12-26 15:34:00|6023.36|6022.86|6023.49|6022.99|6023.49|6022.99|6023.11|6022.61|340
1735227250000|2024-12-26 15:34:10|6023.36|6022.86|6022.99|6022.49|6023.36|6022.86|6022.99|6022.49|231
1735227260000|2024-12-26 15:34:20|6022.74|6022.24|6022.99|6022.49|6022.99|6022.49|6022.74|6022.24|196
1735227270000|2024-12-26 15:34:30|6023.24|6022.74|6022.99|6022.49|6023.24|6022.74|6022.99|6022.49|129
1735227280000|2024-12-26 15:34:40|6023.11|6022.61|6022.99|6022.49|6023.24|6022.74|6022.99|6022.49|61
1735227290000|2024-12-26 15:34:50|6022.74|6022.24|6022.99|6022.49|6022.99|6022.49|6022.74|6022.24|122
1735227300000|2024-12-26 15:35:00|6023.24|6022.74|6023.24|6022.74|6023.49|6022.99|6022.99|6022.49|494
1735227310000|2024-12-26 15:35:10|6023.36|6022.86|6023.11|6022.61|6023.49|6022.99|6022.99|6022.49|250
1735227320000|2024-12-26 15:35:20|6023.24|6022.74|6022.74|6022.24|6023.24|6022.74|6022.49|6021.99|159
1735227330000|2024-12-26 15:35:30|6022.49|6021.99|6021.99|6021.49|6022.49|6021.99|6021.74|6021.24|263
1735227340000|2024-12-26 15:35:40|6021.74|6021.24|6021.74|6021.24|6021.74|6021.24|6021.24|6020.74|421
1735227350000|2024-12-26 15:35:50|6021.99|6021.49|6021.99|6021.49|6022.24|6021.74|6021.74|6021.24|484
1735227360000|2024-12-26 15:36:00|6021.74|6021.24|6021.49|6020.99|6021.74|6021.24|6021.49|6020.99|203
1735227370000|2024-12-26 15:36:10|6021.74|6021.24|6022.24|6021.74|6022.49|6021.99|6021.74|6021.24|243
1735227380000|2024-12-26 15:36:20|6022.49|6021.99|6022.49|6021.99|6022.49|6021.99|6022.24|6021.74|158
1735227390000|2024-12-26 15:36:30|6022.24|6021.74|6022.24|6021.74|6022.49|6021.99|6022.24|6021.74|176
1735227400000|2024-12-26 15:36:40|6022.36|6021.86|6022.74|6022.24|6022.74|6022.24|6022.24|6021.74|75
1735227410000|2024-12-26 15:36:50|6022.86|6022.36|6022.99|6022.49|6022.99|6022.49|6022.74|6022.24|102
1735227420000|2024-12-26 15:37:00|6022.74|6022.24|6023.24|6022.74|6023.24|6022.74|6022.74|6022.24|233
1735227430000|2024-12-26 15:37:10|||||||||126
1735227440000|2024-12-26 15:37:20|6023.49|6022.99|6023.49|6022.99|6023.49|6022.99|6023.24|6022.74|146
1735227450000|2024-12-26 15:37:30|6023.24|6022.74|6023.49|6022.99|6023.49|6022.99|6023.24|6022.74|146
1735227460000|2024-12-26 15:37:40|6023.74|6023.24|6023.74|6023.24|6023.74|6023.24|6023.49|6022.99|390
1735227470000|2024-12-26 15:37:50|6023.49|6022.99|6023.74|6023.24|6023.74|6023.24|6023.49|6022.99|444
1735227480000|2024-12-26 15:38:00|6023.49|6022.99|6023.49|6022.99|6023.61|6023.11|6023.49|6022.99|101
1735227490000|2024-12-26 15:38:10|6023.61|6023.11|6023.49|6022.99|6023.61|6023.11|6023.24|6022.74|321
1735227500000|2024-12-26 15:38:20|6023.61|6023.11|6023.49|6022.99|6023.74|6023.24|6023.49|6022.99|90
1735227510000|2024-12-26 15:38:30|6023.36|6022.86|6023.24|6022.74|6023.36|6022.86|6023.24|6022.74|70
1735227520000|2024-12-26 15:38:40|6023.49|6022.99|6023.49|6022.99|6023.74|6023.24|6023.49|6022.99|132
1735227530000|2024-12-26 15:38:50|6023.74|6023.24|6023.74|6023.24|6023.74|6023.24|6023.49|6022.99|369
1735227540000|2024-12-26 15:39:00|6023.49|6022.99|6023.24|6022.74|6023.49|6022.99|6023.24|6022.74|166
1735227550000|2024-12-26 15:39:10|6023.36|6022.86|6022.99|6022.49|6023.49|6022.99|6022.99|6022.49|214
1735227560000|2024-12-26 15:39:20|6022.86|6022.36|6022.99|6022.49|6022.99|6022.49|6022.74|6022.24|264
1735227570000|2024-12-26 15:39:30|6022.74|6022.24|6022.74|6022.24|6022.74|6022.24|6022.49|6021.99|163
1735227580000|2024-12-26 15:39:40|6022.61|6022.11|6021.99|6021.49|6022.61|6022.11|6021.99|6021.49|306
1735227590000|2024-12-26 15:39:50|6022.11|6021.61|6022.49|6021.99|6022.49|6021.99|6022.11|6021.61|207
1735227600000|2024-12-26 15:40:00|6022.24|6021.74|6023.24|6022.74|6023.24|6022.74|6022.24|6021.74|211
1735227610000|2024-12-26 15:40:10|6022.99|6022.49|6022.74|6022.24|6023.24|6022.74|6022.49|6021.99|221
1735227620000|2024-12-26 15:40:20|6022.49|6021.99|6022.74|6022.24|6022.74|6022.24|6022.49|6021.99|87
1735227630000|2024-12-26 15:40:30|6022.61|6022.11|6022.74|6022.24|6022.74|6022.24|6022.24|6021.74|165
1735227640000|2024-12-26 15:40:40|6022.61|6022.11|6022.49|6021.99|6022.61|6022.11|6022.24|6021.74|109
1735227650000|2024-12-26 15:40:50|6022.61|6022.11|6021.49|6020.99|6022.61|6022.11|6021.49|6020.99|351
1735227660000|2024-12-26 15:41:00|6021.24|6020.74|6020.99|6020.49|6021.49|6020.99|6020.99|6020.49|393
1735227670000|2024-12-26 15:41:10|6020.74|6020.24|6019.99|6019.49|6020.74|6020.24|6019.49|6018.99|939
1735227680000|2024-12-26 15:41:20|6019.74|6019.24|6018.86|6018.36|6019.99|6019.49|6018.36|6017.86|1115
1735227690000|2024-12-26 15:41:30|6018.74|6018.24|6018.74|6018.24|6019.74|6019.24|6018.74|6018.24|338
1735227700000|2024-12-26 15:41:40|6018.99|6018.49|6018.74|6018.24|6019.24|6018.74|6018.36|6017.86|312
1735227710000|2024-12-26 15:41:50|6019.24|6018.74|6018.49|6017.99|6019.49|6018.99|6018.49|6017.99|353
1735227720000|2024-12-26 15:42:00|6018.24|6017.74|6017.74|6017.24|6018.74|6018.24|6017.49|6016.99|525
1735227730000|2024-12-26 15:42:10|6017.49|6016.99|6017.74|6017.24|6017.74|6017.24|6017.24|6016.74|299
1735227740000|2024-12-26 15:42:20|6017.99|6017.49|6017.49|6016.99|6017.99|6017.49|6017.49|6016.99|240
1735227750000|2024-12-26 15:42:30|6017.61|6017.11|6018.24|6017.74|6018.74|6018.24|6017.49|6016.99|302
1735227760000|2024-12-26 15:42:40|6018.49|6017.99|6019.61|6019.11|6019.74|6019.24|6018.24|6017.74|347
1735227770000|2024-12-26 15:42:50|6019.74|6019.24|6019.99|6019.49|6019.99|6019.49|6019.49|6018.99|193
1735227780000|2024-12-26 15:43:00|6019.74|6019.24|6020.49|6019.99|6020.49|6019.99|6019.74|6019.24|300
1735227790000|2024-12-26 15:43:10|6020.74|6020.24|6020.49|6019.99|6020.74|6020.24|6019.99|6019.49|244
1735227800000|2024-12-26 15:43:20|6020.36|6019.86|6020.49|6019.99|6020.49|6019.99|6019.99|6019.49|144
1735227810000|2024-12-26 15:43:30|6020.61|6020.11|6020.24|6019.74|6020.86|6020.36|6020.24|6019.74|221
1735227820000|2024-12-26 15:43:40|6020.36|6019.86|6020.49|6019.99|6020.74|6020.24|6020.24|6019.74|107
1735227830000|2024-12-26 15:43:50|6020.24|6019.74|6020.74|6020.24|6020.99|6020.49|6020.24|6019.74|269
1735227840000|2024-12-26 15:44:00|6020.99|6020.49|6020.99|6020.49|6020.99|6020.49|6020.99|6020.49|130
1735227850000|2024-12-26 15:44:10|6021.11|6020.61|6022.24|6021.74|6022.24|6021.74|6020.99|6020.49|280
1735227860000|2024-12-26 15:44:20|6022.49|6021.99|6019.86|6019.36|6022.49|6021.99|6019.74|6019.24|555
1735227870000|2024-12-26 15:44:30|6019.99|6019.49|6020.24|6019.74|6020.24|6019.74|6019.49|6018.99|219
1735227880000|2024-12-26 15:44:40|6019.99|6019.49|6019.74|6019.24|6020.11|6019.61|6019.74|6019.24|240
1735227890000|2024-12-26 15:44:50|6019.49|6018.99|6019.24|6018.74|6019.99|6019.49|6019.24|6018.74|265
1735227900000|2024-12-26 15:45:00|6019.49|6018.99|6018.49|6017.99|6019.49|6018.99|6017.99|6017.49|544
1735227910000|2024-12-26 15:45:10|6018.24|6017.74|6018.49|6017.99|6018.74|6018.24|6018.24|6017.74|232
1735227920000|2024-12-26 15:45:20|6018.74|6018.24|6020.74|6020.24|6020.74|6020.24|6018.61|6018.11|549
1735227930000|2024-12-26 15:45:30|6020.49|6019.99|6020.49|6019.99|6020.86|6020.36|6020.36|6019.86|300
1735227940000|2024-12-26 15:45:40|6020.24|6019.74|6020.74|6020.24|6020.74|6020.24|6020.24|6019.74|87
1735227950000|2024-12-26 15:45:50|6020.49|6019.99|6020.99|6020.49|6020.99|6020.49|6020.24|6019.74|126
1735227960000|2024-12-26 15:46:00|6020.74|6020.24|6021.24|6020.74|6021.24|6020.74|6020.74|6020.24|183
1735227970000|2024-12-26 15:46:10|6021.36|6020.86|6020.99|6020.49|6021.36|6020.86|6020.49|6019.99|161
1735227980000|2024-12-26 15:46:20|6020.86|6020.36|6020.49|6019.99|6020.86|6020.36|6020.49|6019.99|138
1735227990000|2024-12-26 15:46:30|6020.24|6019.74|6020.74|6020.24|6020.74|6020.24|6020.24|6019.74|82
1735228000000|2024-12-26 15:46:40|6020.99|6020.49|6021.99|6021.49|6021.99|6021.49|6020.99|6020.49|189
1735228010000|2024-12-26 15:46:50|6021.74|6021.24|6021.74|6021.24|6021.99|6021.49|6021.49|6020.99|162
1735228020000|2024-12-26 15:47:00|6021.99|6021.49|6021.99|6021.49|6022.24|6021.74|6021.74|6021.24|139
1735228030000|2024-12-26 15:47:10|6022.24|6021.74|6021.99|6021.49|6022.49|6021.99|6021.99|6021.49|118
1735228040000|2024-12-26 15:47:20|6022.11|6021.61|6022.24|6021.74|6022.24|6021.74|6022.11|6021.61|29
1735228050000|2024-12-26 15:47:30|6022.49|6021.99|6023.24|6022.74|6023.24|6022.74|6022.36|6021.86|359
1735228060000|2024-12-26 15:47:40|6022.99|6022.49|6023.74|6023.24|6023.74|6023.24|6022.99|6022.49|564
1735228070000|2024-12-26 15:47:50|6023.86|6023.36|6023.74|6023.24|6023.99|6023.49|6023.24|6022.74|394
1735228080000|2024-12-26 15:48:00|6023.99|6023.49|6023.99|6023.49|6024.11|6023.61|6023.99|6023.49|408
1735228090000|2024-12-26 15:48:10|6023.74|6023.24|6022.99|6022.49|6023.74|6023.24|6022.99|6022.49|310
1735228100000|2024-12-26 15:48:20|6023.24|6022.74|6023.36|6022.86|6023.74|6023.24|6023.11|6022.61|280
1735228110000|2024-12-26 15:48:30|6023.24|6022.74|6023.24|6022.74|6023.49|6022.99|6022.99|6022.49|145
1735228120000|2024-12-26 15:48:40|6023.49|6022.99|6023.49|6022.99|6023.74|6023.24|6023.24|6022.74|153
1735228130000|2024-12-26 15:48:50|6023.61|6023.11|6023.49|6022.99|6023.61|6023.11|6023.24|6022.74|159
1735228140000|2024-12-26 15:49:00|6023.36|6022.86|6023.49|6022.99|6023.49|6022.99|6023.24|6022.74|191
1735228150000|2024-12-26 15:49:10|6023.36|6022.86|6023.24|6022.74|6023.74|6023.24|6022.99|6022.49|290
1735228160000|2024-12-26 15:49:20|6023.49|6022.99|6023.74|6023.24|6023.74|6023.24|6023.49|6022.99|137
1735228170000|2024-12-26 15:49:30|6023.49|6022.99|6023.74|6023.24|6023.74|6023.24|6023.36|6022.86|69
1735228180000|2024-12-26 15:49:40|6023.61|6023.11|6023.49|6022.99|6023.74|6023.24|6023.49|6022.99|123
1735228190000|2024-12-26 15:49:50|6023.61|6023.11|6023.74|6023.24|6023.86|6023.36|6023.49|6022.99|169
1735228200000|2024-12-26 15:50:00|6023.61|6023.11|6023.99|6023.49|6023.99|6023.49|6023.49|6022.99|302
1735228210000|2024-12-26 15:50:10|6024.24|6023.74|6023.99|6023.49|6024.24|6023.74|6023.74|6023.24|196
1735228220000|2024-12-26 15:50:20|6024.11|6023.61|6023.99|6023.49|6024.24|6023.74|6023.99|6023.49|266
1735228230000|2024-12-26 15:50:30|6024.11|6023.61|6024.24|6023.74|6024.36|6023.86|6023.99|6023.49|214
1735228240000|2024-12-26 15:50:40|6024.11|6023.61|6023.99|6023.49|6024.24|6023.74|6023.99|6023.49|151
1735228250000|2024-12-26 15:50:50|6024.11|6023.61|6024.24|6023.74|6024.24|6023.74|6023.99|6023.49|115
1735228260000|2024-12-26 15:51:00|6024.11|6023.61|6023.49|6022.99|6024.11|6023.61|6023.24|6022.74|247
1735228270000|2024-12-26 15:51:10|6023.74|6023.24|6023.49|6022.99|6023.74|6023.24|6023.24|6022.74|81
1735228280000|2024-12-26 15:51:20|6023.74|6023.24|6023.74|6023.24|6023.99|6023.49|6023.49|6022.99|118
1735228290000|2024-12-26 15:51:30|6023.99|6023.49|6024.24|6023.74|6024.24|6023.74|6023.99|6023.49|103
1735228300000|2024-12-26 15:51:40|6023.99|6023.49|6024.36|6023.86|6024.36|6023.86|6023.99|6023.49|225
1735228310000|2024-12-26 15:51:50|6024.24|6023.74|6024.74|6024.24|6024.99|6024.49|6024.24|6023.74|992
1735228320000|2024-12-26 15:52:00|6024.99|6024.49|6025.24|6024.74|6025.24|6024.74|6024.74|6024.24|793
1735228330000|2024-12-26 15:52:10|6024.99|6024.49|6025.24|6024.74|6025.24|6024.74|6024.99|6024.49|218
1735228340000|2024-12-26 15:52:20|6025.49|6024.99|6025.74|6025.24|6025.86|6025.36|6025.36|6024.86|1078
1735228350000|2024-12-26 15:52:30|6025.49|6024.99|6025.99|6025.49|6025.99|6025.49|6025.49|6024.99|434
1735228360000|2024-12-26 15:52:40|6026.11|6025.61|6024.99|6024.49|6026.24|6025.74|6024.99|6024.49|1881
1735228370000|2024-12-26 15:52:50|6024.86|6024.36|6025.24|6024.74|6025.24|6024.74|6024.74|6024.24|140
1735228380000|2024-12-26 15:53:00|6025.49|6024.99|6025.74|6025.24|6025.74|6025.24|6025.36|6024.86|207
1735228390000|2024-12-26 15:53:10|6025.49|6024.99|6025.49|6024.99|6025.74|6025.24|6025.49|6024.99|166
1735228400000|2024-12-26 15:53:20|6025.24|6024.74|6024.74|6024.24|6025.24|6024.74|6024.74|6024.24|315
1735228410000|2024-12-26 15:53:30|6024.86|6024.36|6024.99|6024.49|6024.99|6024.49|6024.74|6024.24|182
1735228420000|2024-12-26 15:53:40|6024.86|6024.36|6025.24|6024.74|6025.49|6024.99|6024.74|6024.24|198
1735228430000|2024-12-26 15:53:50|6025.36|6024.86|6025.74|6025.24|6025.74|6025.24|6025.36|6024.86|93
1735228440000|2024-12-26 15:54:00|6025.49|6024.99|6024.99|6024.49|6025.74|6025.24|6024.99|6024.49|162
1735228450000|2024-12-26 15:54:10|6025.24|6024.74|6025.49|6024.99|6025.49|6024.99|6024.99|6024.49|190
1735228460000|2024-12-26 15:54:20|6025.61|6025.11|6025.49|6024.99|6025.61|6025.11|6025.24|6024.74|113
1735228470000|2024-12-26 15:54:30|6025.36|6024.86|6025.24|6024.74|6025.36|6024.86|6025.24|6024.74|51
1735228480000|2024-12-26 15:54:40|6025.36|6024.86|6024.74|6024.24|6025.36|6024.86|6024.74|6024.24|184
1735228490000|2024-12-26 15:54:50|6024.99|6024.49|6024.99|6024.49|6025.11|6024.61|6024.74|6024.24|141
1735228500000|2024-12-26 15:55:00|6024.86|6024.36|6024.49|6023.99|6024.99|6024.49|6024.24|6023.74|322
1735228510000|2024-12-26 15:55:10|6024.24|6023.74|6023.99|6023.49|6024.24|6023.74|6023.74|6023.24|502
1735228520000|2024-12-26 15:55:20|6024.24|6023.74|6023.99|6023.49|6024.24|6023.74|6023.99|6023.49|161
1735228530000|2024-12-26 15:55:30|6023.74|6023.24|6023.99|6023.49|6023.99|6023.49|6023.74|6023.24|245
1735228540000|2024-12-26 15:55:40|6023.86|6023.36|6023.74|6023.24|6023.99|6023.49|6023.74|6023.24|144
1735228550000|2024-12-26 15:55:50|6023.86|6023.36|6023.24|6022.74|6023.99|6023.49|6023.24|6022.74|426
1735228560000|2024-12-26 15:56:00|6023.49|6022.99|6023.99|6023.49|6023.99|6023.49|6023.49|6022.99|413
1735228570000|2024-12-26 15:56:10|6024.11|6023.61|6024.24|6023.74|6024.24|6023.74|6023.74|6023.24|181
1735228580000|2024-12-26 15:56:20|6023.99|6023.49|6024.24|6023.74|6024.24|6023.74|6023.99|6023.49|81
1735228590000|2024-12-26 15:56:30|6024.49|6023.99|6024.99|6024.49|6024.99|6024.49|6024.49|6023.99|138
1735228600000|2024-12-26 15:56:40|6025.11|6024.61|6024.99|6024.49|6025.11|6024.61|6024.99|6024.49|71
1735228610000|2024-12-26 15:56:50|6025.24|6024.74|6025.24|6024.74|6025.49|6024.99|6024.99|6024.49|164
1735228620000|2024-12-26 15:57:00|6025.49|6024.99|6025.74|6025.24|6025.74|6025.24|6025.49|6024.99|366
1735228630000|2024-12-26 15:57:10|6025.99|6025.49|6025.99|6025.49|6025.99|6025.49|6025.61|6025.11|487
1735228640000|2024-12-26 15:57:20|6026.24|6025.74|6026.36|6025.86|6026.49|6025.99|6026.24|6025.74|331
1735228650000|2024-12-26 15:57:30|6026.49|6025.99|6026.24|6025.74|6026.49|6025.99|6026.24|6025.74|156
1735228660000|2024-12-26 15:57:40|6026.36|6025.86|6026.24|6025.74|6026.36|6025.86|6026.24|6025.74|96
1735228670000|2024-12-26 15:57:50|||||||||76
1735228680000|2024-12-26 15:58:00|6026.49|6025.99|6026.24|6025.74|6026.49|6025.99|6026.24|6025.74|167
1735228690000|2024-12-26 15:58:10|6026.49|6025.99|6026.49|6025.99|6026.49|6025.99|6026.49|6025.99|490
1735228700000|2024-12-26 15:58:20|6026.99|6026.49|6027.24|6026.74|6027.36|6026.86|6026.99|6026.49|1168
1735228710000|2024-12-26 15:58:30|6027.49|6026.99|6027.49|6026.99|6027.49|6026.99|6027.49|6026.99|246
1735228720000|2024-12-26 15:58:40|6027.61|6027.11|6027.49|6026.99|6027.74|6027.24|6027.49|6026.99|424
1735228730000|2024-12-26 15:58:50|6027.74|6027.24|6027.99|6027.49|6027.99|6027.49|6027.74|6027.24|250
1735228740000|2024-12-26 15:59:00|6027.74|6027.24|6027.99|6027.49|6028.11|6027.61|6027.74|6027.24|515
1735228750000|2024-12-26 15:59:10|6027.74|6027.24|6027.99|6027.49|6027.99|6027.49|6027.36|6026.86|307
1735228760000|2024-12-26 15:59:20|6027.74|6027.24|6027.99|6027.49|6027.99|6027.49|6027.74|6027.24|154
1735228770000|2024-12-26 15:59:30|6027.86|6027.36|6027.99|6027.49|6027.99|6027.49|6027.74|6027.24|70
1735228780000|2024-12-26 15:59:40|6028.11|6027.61|6027.99|6027.49|6028.11|6027.61|6027.99|6027.49|107
1735228790000|2024-12-26 15:59:50|6028.11|6027.61|6027.99|6027.49|6028.24|6027.74|6027.74|6027.24|163
1735228800000|2024-12-26 16:00:00|6028.24|6027.74|6028.49|6027.99|6028.49|6027.99|6028.24|6027.74|460
1735228810000|2024-12-26 16:00:10|6028.24|6027.74|6028.24|6027.74|6028.49|6027.99|6027.74|6027.24|710
1735228820000|2024-12-26 16:00:20|6028.11|6027.61|6027.74|6027.24|6028.24|6027.74|6027.74|6027.24|231
1735228830000|2024-12-26 16:00:30|6027.49|6026.99|6027.24|6026.74|6027.99|6027.49|6027.24|6026.74|470
1735228840000|2024-12-26 16:00:40|6026.74|6026.24|6026.24|6025.74|6026.74|6026.24|6026.24|6025.74|643
1735228850000|2024-12-26 16:00:50|6026.36|6025.86|6026.24|6025.74|6026.49|6025.99|6026.11|6025.61|174
1735228860000|2024-12-26 16:01:00|6025.99|6025.49|6025.99|6025.49|6026.24|6025.74|6025.49|6024.99|470
1735228870000|2024-12-26 16:01:10|6026.24|6025.74|6026.99|6026.49|6027.11|6026.61|6026.24|6025.74|221
1735228880000|2024-12-26 16:01:20|6027.11|6026.61|6027.74|6027.24|6027.74|6027.24|6026.99|6026.49|259
1735228890000|2024-12-26 16:01:30|6027.99|6027.49|6027.74|6027.24|6027.99|6027.49|6027.74|6027.24|258
1735228900000|2024-12-26 16:01:40|6027.86|6027.36|6027.61|6027.11|6027.86|6027.36|6027.49|6026.99|216
1735228910000|2024-12-26 16:01:50|6027.49|6026.99|6027.74|6027.24|6027.74|6027.24|6027.49|6026.99|148
1735228920000|2024-12-26 16:02:00|6027.86|6027.36|6028.49|6027.99|6028.49|6027.99|6027.74|6027.24|333
1735228930000|2024-12-26 16:02:10|6028.24|6027.74|6028.49|6027.99|6028.61|6028.11|6027.99|6027.49|323
1735228940000|2024-12-26 16:02:20|6028.24|6027.74|6028.74|6028.24|6028.74|6028.24|6028.24|6027.74|463
1735228950000|2024-12-26 16:02:30|6028.49|6027.99|6028.74|6028.24|6028.74|6028.24|6028.49|6027.99|148
1735228960000|2024-12-26 16:02:40|6028.86|6028.36|6028.99|6028.49|6028.99|6028.49|6028.86|6028.36|110
1735228970000|2024-12-26 16:02:50|||||||||22
1735228980000|2024-12-26 16:03:00|6028.86|6028.36|6028.74|6028.24|6028.99|6028.49|6028.74|6028.24|444
1735228990000|2024-12-26 16:03:10|6028.49|6027.99|6028.24|6027.74|6028.49|6027.99|6027.99|6027.49|360
1735229000000|2024-12-26 16:03:20|6028.49|6027.99|6028.99|6028.49|6028.99|6028.49|6028.49|6027.99|290
1735229010000|2024-12-26 16:03:30|6028.74|6028.24|6028.24|6027.74|6028.74|6028.24|6028.24|6027.74|163
1735229020000|2024-12-26 16:03:40|6028.11|6027.61|6028.24|6027.74|6028.24|6027.74|6027.99|6027.49|154
1735229030000|2024-12-26 16:03:50|6027.99|6027.49|6027.99|6027.49|6027.99|6027.49|6027.99|6027.49|76
1735229040000|2024-12-26 16:04:00|6028.24|6027.74|6028.74|6028.24|6028.74|6028.24|6028.11|6027.61|275
1735229050000|2024-12-26 16:04:10|6028.86|6028.36|6028.74|6028.24|6028.86|6028.36|6028.49|6027.99|355
1735229060000|2024-12-26 16:04:20|6028.86|6028.36|6028.99|6028.49|6028.99|6028.49|6028.74|6028.24|55
1735229070000|2024-12-26 16:04:30|6028.86|6028.36|6028.74|6028.24|6028.86|6028.36|6028.74|6028.24|56
1735229080000|2024-12-26 16:04:40|6028.99|6028.49|6028.74|6028.24|6028.99|6028.49|6028.49|6027.99|156
1735229090000|2024-12-26 16:04:50|6028.99|6028.49|6028.74|6028.24|6028.99|6028.49|6028.74|6028.24|90
1735229100000|2024-12-26 16:05:00|6028.49|6027.99|6028.49|6027.99|6028.61|6028.11|6028.49|6027.99|188
1735229110000|2024-12-26 16:05:10|6028.61|6028.11|6028.49|6027.99|6028.99|6028.49|6028.49|6027.99|200
1735229120000|2024-12-26 16:05:20|6028.24|6027.74|6028.74|6028.24|6028.74|6028.24|6028.24|6027.74|130
1735229130000|2024-12-26 16:05:30|6028.86|6028.36|6028.74|6028.24|6029.11|6028.61|6028.74|6028.24|208
1735229140000|2024-12-26 16:05:40|6028.99|6028.49|6028.99|6028.49|6028.99|6028.49|6028.74|6028.24|201
1735229150000|2024-12-26 16:05:50|6028.74|6028.24|6028.74|6028.24|6028.74|6028.24|6028.49|6027.99|184
1735229160000|2024-12-26 16:06:00|6028.99|6028.49|6028.49|6027.99|6028.99|6028.49|6028.49|6027.99|224
1735229170000|2024-12-26 16:06:10|6028.36|6027.86|6027.49|6026.99|6028.36|6027.86|6027.49|6026.99|456
1735229180000|2024-12-26 16:06:20|6027.24|6026.74|6027.74|6027.24|6027.99|6027.49|6027.24|6026.74|450
1735229190000|2024-12-26 16:06:30|6027.86|6027.36|6027.74|6027.24|6027.99|6027.49|6027.74|6027.24|251
1735229200000|2024-12-26 16:06:40|6027.49|6026.99|6027.49|6026.99|6027.49|6026.99|6027.49|6026.99|112
1735229210000|2024-12-26 16:06:50|6027.61|6027.11|6027.24|6026.74|6027.61|6027.11|6027.24|6026.74|197
1735229220000|2024-12-26 16:07:00|6027.49|6026.99|6027.49|6026.99|6027.49|6026.99|6027.24|6026.74|235
1735229230000|2024-12-26 16:07:10|6027.24|6026.74|6028.24|6027.74|6028.24|6027.74|6027.24|6026.74|319
1735229240000|2024-12-26 16:07:20|6027.99|6027.49|6027.99|6027.49|6028.24|6027.74|6027.74|6027.24|121
1735229250000|2024-12-26 16:07:30|6027.74|6027.24|6028.24|6027.74|6028.24|6027.74|6027.74|6027.24|135
1735229260000|2024-12-26 16:07:40|6028.36|6027.86|6028.49|6027.99|6028.49|6027.99|6028.36|6027.86|189
1735229270000|2024-12-26 16:07:50|||||||||4
1735229280000|2024-12-26 16:08:00|6028.36|6027.86|6028.49|6027.99|6028.49|6027.99|6028.24|6027.74|151
1735229290000|2024-12-26 16:08:10|6028.24|6027.74|6027.99|6027.49|6028.24|6027.74|6027.99|6027.49|124
1735229300000|2024-12-26 16:08:20|6028.11|6027.61|6028.24|6027.74|6028.24|6027.74|6027.99|6027.49|111
1735229310000|2024-12-26 16:08:30|6028.49|6027.99|6028.49|6027.99|6028.49|6027.99|6028.24|6027.74|107
1735229320000|2024-12-26 16:08:40|6028.74|6028.24|6028.74|6028.24|6028.74|6028.24|6028.74|6028.24|110
1735229330000|2024-12-26 16:08:50|6028.61|6028.11|6028.49|6027.99|6028.61|6028.11|6028.49|6027.99|74
1735229340000|2024-12-26 16:09:00|6028.74|6028.24|6028.74|6028.24|6028.74|6028.24|6028.74|6028.24|115
1735229350000|2024-12-26 16:09:10|6028.61|6028.11|6028.49|6027.99|6028.74|6028.24|6028.49|6027.99|153
1735229360000|2024-12-26 16:09:20|6028.74|6028.24|6028.36|6027.86|6028.74|6028.24|6028.24|6027.74|156
1735229370000|2024-12-26 16:09:30|6028.24|6027.74|6028.36|6027.86|6028.49|6027.99|6028.24|6027.74|93
1735229380000|2024-12-26 16:09:40|6028.49|6027.99|6028.49|6027.99|6028.49|6027.99|6028.24|6027.74|63
1735229390000|2024-12-26 16:09:50|6028.24|6027.74|6028.24|6027.74|6028.24|6027.74|6028.11|6027.61|125
1735229400000|2024-12-26 16:10:00|6027.99|6027.49|6028.49|6027.99|6028.49|6027.99|6027.99|6027.49|133
1735229410000|2024-12-26 16:10:10|6028.74|6028.24|6028.99|6028.49|6028.99|6028.49|6028.74|6028.24|429
1735229420000|2024-12-26 16:10:20|6029.24|6028.74|6029.24|6028.74|6029.49|6028.99|6029.24|6028.74|290
1735229430000|2024-12-26 16:10:30|6029.36|6028.86|6029.49|6028.99|6029.49|6028.99|6029.24|6028.74|142
1735229440000|2024-12-26 16:10:40|||||||||54
1735229450000|2024-12-26 16:10:50|6029.24|6028.74|6029.24|6028.74|6029.24|6028.74|6029.24|6028.74|224
1735229460000|2024-12-26 16:11:00|6028.99|6028.49|6029.24|6028.74|6029.36|6028.86|6028.99|6028.49|250
1735229470000|2024-12-26 16:11:10|6028.99|6028.49|6029.24|6028.74|6029.24|6028.74|6028.99|6028.49|120
1735229480000|2024-12-26 16:11:20|6029.49|6028.99|6029.24|6028.74|6029.49|6028.99|6029.24|6028.74|94
1735229490000|2024-12-26 16:11:30|6029.36|6028.86|6028.99|6028.49|6029.49|6028.99|6028.99|6028.49|106
1735229500000|2024-12-26 16:11:40|6029.24|6028.74|6028.99|6028.49|6029.36|6028.86|6028.99|6028.49|168
1735229510000|2024-12-26 16:11:50|6028.74|6028.24|6028.74|6028.24|6029.24|6028.74|6028.74|6028.24|364
1735229520000|2024-12-26 16:12:00|6028.86|6028.36|6029.49|6028.99|6029.74|6029.24|6028.86|6028.36|481
1735229530000|2024-12-26 16:12:10|6029.74|6029.24|6029.99|6029.49|6029.99|6029.49|6029.74|6029.24|95
1735229540000|2024-12-26 16:12:20|6029.86|6029.36|6029.86|6029.36|6029.86|6029.36|6029.86|6029.36|183
1735229550000|2024-12-26 16:12:30|6029.99|6029.49|6029.74|6029.24|6029.99|6029.49|6029.74|6029.24|218
1735229560000|2024-12-26 16:12:40|6029.49|6028.99|6029.49|6028.99|6029.86|6029.36|6029.49|6028.99|253
1735229570000|2024-12-26 16:12:50|6029.24|6028.74|6029.74|6029.24|6029.74|6029.24|6029.24|6028.74|93
1735229580000|2024-12-26 16:13:00|6029.49|6028.99|6029.74|6029.24|6029.74|6029.24|6029.49|6028.99|60
1735229590000|2024-12-26 16:13:10|||||||||62
1735229600000|2024-12-26 16:13:20|6029.61|6029.11|6029.49|6028.99|6029.74|6029.24|6029.49|6028.99|88
1735229610000|2024-12-26 16:13:30|6029.74|6029.24|6029.74|6029.24|6029.99|6029.49|6029.74|6029.24|156
1735229620000|2024-12-26 16:13:40|6029.86|6029.36|6029.99|6029.49|6029.99|6029.49|6029.74|6029.24|93
1735229630000|2024-12-26 16:13:50|6030.11|6029.61|6030.49|6029.99|6030.49|6029.99|6030.11|6029.61|235
1735229640000|2024-12-26 16:14:00|6030.36|6029.86|6029.99|6029.49|6030.36|6029.86|6029.99|6029.49|178
1735229650000|2024-12-26 16:14:10|6030.24|6029.74|6030.24|6029.74|6030.24|6029.74|6030.24|6029.74|22
1735229660000|2024-12-26 16:14:20|6030.49|6029.99|6030.24|6029.74|6030.49|6029.99|6029.99|6029.49|285
1735229670000|2024-12-26 16:14:30|6030.49|6029.99|6030.49|6029.99|6030.49|6029.99|6030.49|6029.99|78
1735229680000|2024-12-26 16:14:40|6030.74|6030.24|6030.74|6030.24|6030.74|6030.24|6030.61|6030.11|711
1735229690000|2024-12-26 16:14:50|6030.49|6029.99|6030.24|6029.74|6030.49|6029.99|6030.11|6029.61|269
1735229700000|2024-12-26 16:15:00|6030.36|6029.86|6030.49|6029.99|6030.49|6029.99|6030.36|6029.86|67
1735229710000|2024-12-26 16:15:10|6030.36|6029.86|6030.24|6029.74|6030.49|6029.99|6030.24|6029.74|297
1735229720000|2024-12-26 16:15:20|6030.49|6029.99|6030.74|6030.24|6030.74|6030.24|6030.24|6029.74|183
1735229730000|2024-12-26 16:15:30|6030.61|6030.11|6030.74|6030.24|6030.74|6030.24|6030.49|6029.99|206
1735229740000|2024-12-26 16:15:40|6030.99|6030.49|6030.99|6030.49|6030.99|6030.49|6030.74|6030.24|533
1735229750000|2024-12-26 16:15:50|6031.24|6030.74|6030.99|6030.49|6031.24|6030.74|6030.99|6030.49|228
1735229760000|2024-12-26 16:16:00|6030.74|6030.24|6030.99|6030.49|6030.99|6030.49|6030.74|6030.24|256
1735229770000|2024-12-26 16:16:10|6030.86|6030.36|6030.74|6030.24|6030.99|6030.49|6030.74|6030.24|193
1735229780000|2024-12-26 16:16:20|6030.99|6030.49|6031.24|6030.74|6031.24|6030.74|6030.99|6030.49|156
1735229790000|2024-12-26 16:16:30|6030.99|6030.49|6031.24|6030.74|6031.49|6030.99|6030.99|6030.49|289
1735229800000|2024-12-26 16:16:40|6030.99|6030.49|6030.99|6030.49|6031.24|6030.74|6030.99|6030.49|98
1735229810000|2024-12-26 16:16:50|6031.24|6030.74|6031.24|6030.74|6031.24|6030.74|6031.24|6030.74|178
1735229820000|2024-12-26 16:17:00|6031.36|6030.86|6030.74|6030.24|6031.49|6030.99|6030.74|6030.24|381
1735229830000|2024-12-26 16:17:10|6030.99|6030.49|6030.99|6030.49|6030.99|6030.49|6030.86|6030.36|92
1735229840000|2024-12-26 16:17:20|||||||||8
1735229850000|2024-12-26 16:17:30|6031.24|6030.74|6030.99|6030.49|6031.24|6030.74|6030.99|6030.49|194
1735229860000|2024-12-26 16:17:40|6031.11|6030.61|6030.99|6030.49|6031.24|6030.74|6030.99|6030.49|63
1735229870000|2024-12-26 16:17:50|6031.24|6030.74|6031.49|6030.99|6031.49|6030.99|6031.24|6030.74|144
1735229880000|2024-12-26 16:18:00|6031.36|6030.86|6030.74|6030.24|6031.36|6030.86|6030.74|6030.24|471
1735229890000|2024-12-26 16:18:10|6030.49|6029.99|6030.49|6029.99|6030.74|6030.24|6030.24|6029.74|415
1735229900000|2024-12-26 16:18:20|6030.74|6030.24|6031.49|6030.99|6031.49|6030.99|6030.74|6030.24|218
1735229910000|2024-12-26 16:18:30|6031.36|6030.86|6031.49|6030.99|6031.74|6031.24|6031.36|6030.86|320
1735229920000|2024-12-26 16:18:40|6031.24|6030.74|6031.49|6030.99|6031.49|6030.99|6031.24|6030.74|85
1735229930000|2024-12-26 16:18:50|6031.36|6030.86|6031.49|6030.99|6031.74|6031.24|6031.24|6030.74|140
1735229940000|2024-12-26 16:19:00|6031.36|6030.86|6031.24|6030.74|6031.49|6030.99|6031.24|6030.74|174
1735229950000|2024-12-26 16:19:10|6031.11|6030.61|6031.24|6030.74|6031.24|6030.74|6030.99|6030.49|134
1735229960000|2024-12-26 16:19:20|6031.11|6030.61|6031.24|6030.74|6031.24|6030.74|6031.11|6030.61|99
1735229970000|2024-12-26 16:19:30|6031.11|6030.61|6031.24|6030.74|6031.49|6030.99|6030.99|6030.49|112
1735229980000|2024-12-26 16:19:40|6031.36|6030.86|6031.49|6030.99|6031.49|6030.99|6031.24|6030.74|78
1735229990000|2024-12-26 16:19:50|6031.24|6030.74|6031.49|6030.99|6031.49|6030.99|6031.24|6030.74|63
1735230000000|2024-12-26 16:20:00|6031.36|6030.86|6030.99|6030.49|6031.49|6030.99|6030.99|6030.49|128
1735230010000|2024-12-26 16:20:10|6031.24|6030.74|6031.24|6030.74|6031.24|6030.74|6031.24|6030.74|60
1735230020000|2024-12-26 16:20:20|6031.36|6030.86|6031.49|6030.99|6031.49|6030.99|6031.24|6030.74|57
1735230030000|2024-12-26 16:20:30|6031.61|6031.11|6031.49|6030.99|6031.74|6031.24|6031.49|6030.99|142
1735230040000|2024-12-26 16:20:40|6031.74|6031.24|6031.49|6030.99|6031.99|6031.49|6031.49|6030.99|288
1735230050000|2024-12-26 16:20:50|||||||||50
1735230060000|2024-12-26 16:21:00|||||||||16
1735230070000|2024-12-26 16:21:10|||||||||11
1735230080000|2024-12-26 16:21:20|6031.24|6030.74|6031.24|6030.74|6031.24|6030.74|6031.24|6030.74|257
1735230090000|2024-12-26 16:21:30|6030.99|6030.49|6030.74|6030.24|6030.99|6030.49|6030.74|6030.24|194
1735230100000|2024-12-26 16:21:40|6030.49|6029.99|6029.49|6028.99|6030.49|6029.99|6029.24|6028.74|889
1735230110000|2024-12-26 16:21:50|6029.24|6028.74|6029.74|6029.24|6029.74|6029.24|6029.24|6028.74|525
1735230120000|2024-12-26 16:22:00|6029.49|6028.99|6029.36|6028.86|6029.49|6028.99|6029.24|6028.74|142
1735230130000|2024-12-26 16:22:10|6029.49|6028.99|6030.24|6029.74|6030.24|6029.74|6029.49|6028.99|237
1735230140000|2024-12-26 16:22:20|6030.49|6029.99|6030.24|6029.74|6030.49|6029.99|6029.99|6029.49|467
1735230150000|2024-12-26 16:22:30|6030.49|6029.99|6030.99|6030.49|6030.99|6030.49|6030.49|6029.99|105
1735230160000|2024-12-26 16:22:40|6030.74|6030.24|6030.74|6030.24|6030.99|6030.49|6030.74|6030.24|107
1735230170000|2024-12-26 16:22:50|6030.49|6029.99|6030.74|6030.24|6030.74|6030.24|6030.49|6029.99|186
1735230180000|2024-12-26 16:23:00|6030.99|6030.49|6030.99|6030.49|6031.24|6030.74|6030.99|6030.49|111
1735230190000|2024-12-26 16:23:10|6030.74|6030.24|6030.49|6029.99|6030.74|6030.24|6030.36|6029.86|333
1735230200000|2024-12-26 16:23:20|6030.74|6030.24|6030.49|6029.99|6030.74|6030.24|6030.49|6029.99|201
1735230210000|2024-12-26 16:23:30|6030.74|6030.24|6030.74|6030.24|6030.74|6030.24|6030.74|6030.24|33
1735230220000|2024-12-26 16:23:40|6030.61|6030.11|6030.74|6030.24|6030.74|6030.24|6030.49|6029.99|104
1735230230000|2024-12-26 16:23:50|6030.61|6030.11|6030.49|6029.99|6030.74|6030.24|6030.49|6029.99|63
1735230240000|2024-12-26 16:24:00|6030.24|6029.74|6029.99|6029.49|6030.24|6029.74|6029.99|6029.49|219
1735230250000|2024-12-26 16:24:10|6029.74|6029.24|6028.61|6028.11|6029.74|6029.24|6028.61|6028.11|454
1735230260000|2024-12-26 16:24:20|6028.49|6027.99|6028.99|6028.49|6028.99|6028.49|6028.49|6027.99|376
1735230270000|2024-12-26 16:24:30|6028.74|6028.24|6028.99|6028.49|6029.24|6028.74|6028.74|6028.24|205
1735230280000|2024-12-26 16:24:40|6028.74|6028.24|6028.24|6027.74|6028.99|6028.49|6028.24|6027.74|289
1735230290000|2024-12-26 16:24:50|6027.99|6027.49|6026.99|6026.49|6028.24|6027.74|6026.99|6026.49|951
1735230300000|2024-12-26 16:25:00|6027.24|6026.74|6027.99|6027.49|6028.24|6027.74|6027.24|6026.74|617
1735230310000|2024-12-26 16:25:10|6027.74|6027.24|6027.49|6026.99|6027.99|6027.49|6027.24|6026.74|260
1735230320000|2024-12-26 16:25:20|6027.74|6027.24|6027.24|6026.74|6027.74|6027.24|6027.24|6026.74|453
1735230330000|2024-12-26 16:25:30|6026.99|6026.49|6025.99|6025.49|6027.49|6026.99|6025.74|6025.24|857
1735230340000|2024-12-26 16:25:40|6025.74|6025.24|6025.74|6025.24|6026.24|6025.74|6025.74|6025.24|751
1735230350000|2024-12-26 16:25:50|6025.49|6024.99|6026.24|6025.74|6026.49|6025.99|6025.49|6024.99|460
1735230360000|2024-12-26 16:26:00|6025.99|6025.49|6025.74|6025.24|6025.99|6025.49|6025.24|6024.74|431
1735230370000|2024-12-26 16:26:10|6025.61|6025.11|6025.99|6025.49|6025.99|6025.49|6025.49|6024.99|497
1735230380000|2024-12-26 16:26:20|6025.74|6025.24|6024.99|6024.49|6025.99|6025.49|6024.49|6023.99|683
1735230390000|2024-12-26 16:26:30|6025.24|6024.74|6025.49|6024.99|6025.99|6025.49|6024.74|6024.24|459
1735230400000|2024-12-26 16:26:40|6025.24|6024.74|6024.99|6024.49|6025.49|6024.99|6024.99|6024.49|279
1735230410000|2024-12-26 16:26:50|6025.11|6024.61|6025.74|6025.24|6025.74|6025.24|6025.11|6024.61|175
1735230420000|2024-12-26 16:27:00|6025.99|6025.49|6025.99|6025.49|6026.24|6025.74|6025.49|6024.99|296
1735230430000|2024-12-26 16:27:10|6025.74|6025.24|6026.24|6025.74|6026.24|6025.74|6025.49|6024.99|236
1735230440000|2024-12-26 16:27:20|6026.11|6025.61|6025.99|6025.49|6026.49|6025.99|6025.99|6025.49|292
1735230450000|2024-12-26 16:27:30|6026.24|6025.74|6026.24|6025.74|6026.24|6025.74|6026.24|6025.74|39
1735230460000|2024-12-26 16:27:40|6025.99|6025.49|6026.24|6025.74|6026.61|6026.11|6025.99|6025.49|333
1735230470000|2024-12-26 16:27:50|6025.99|6025.49|6025.99|6025.49|6025.99|6025.49|6025.74|6025.24|130
1735230480000|2024-12-26 16:28:00|6025.86|6025.36|6025.49|6024.99|6025.86|6025.36|6025.24|6024.74|177
1735230490000|2024-12-26 16:28:10|6025.74|6025.24|6025.49|6024.99|6025.74|6025.24|6025.49|6024.99|287
1735230500000|2024-12-26 16:28:20|6025.61|6025.11|6025.74|6025.24|6026.24|6025.74|6025.61|6025.11|251
1735230510000|2024-12-26 16:28:30|6025.49|6024.99|6025.49|6024.99|6025.49|6024.99|6025.49|6024.99|72
1735230520000|2024-12-26 16:28:40|||||||||72
1735230530000|2024-12-26 16:28:50|6025.24|6024.74|6024.99|6024.49|6025.24|6024.74|6024.99|6024.49|261
1735230540000|2024-12-26 16:29:00|6025.24|6024.74|6026.24|6025.74|6026.49|6025.99|6025.24|6024.74|395
1735230550000|2024-12-26 16:29:10|6026.49|6025.99|6027.49|6026.99|6027.49|6026.99|6026.49|6025.99|476
1735230560000|2024-12-26 16:29:20|6027.24|6026.74|6027.49|6026.99|6027.49|6026.99|6027.24|6026.74|412
1735230570000|2024-12-26 16:29:30|6027.74|6027.24|6028.24|6027.74|6028.24|6027.74|6027.74|6027.24|341
1735230580000|2024-12-26 16:29:40|6028.11|6027.61|6027.99|6027.49|6028.24|6027.74|6027.99|6027.49|133
1735230590000|2024-12-26 16:29:50|6027.74|6027.24|6027.74|6027.24|6027.74|6027.24|6027.49|6026.99|179
1735230600000|2024-12-26 16:30:00|6027.49|6026.99|6027.99|6027.49|6028.24|6027.74|6027.24|6026.74|450
1735230610000|2024-12-26 16:30:10|6028.24|6027.74|6028.99|6028.49|6028.99|6028.49|6028.24|6027.74|283
1735230620000|2024-12-26 16:30:20|6029.24|6028.74|6029.74|6029.24|6029.74|6029.24|6029.24|6028.74|438
1735230630000|2024-12-26 16:30:30|6029.99|6029.49|6029.74|6029.24|6030.24|6029.74|6029.74|6029.24|399
1735230640000|2024-12-26 16:30:40|6029.99|6029.49|6029.99|6029.49|6029.99|6029.49|6029.74|6029.24|178
1735230650000|2024-12-26 16:30:50|6030.24|6029.74|6030.24|6029.74|6030.49|6029.99|6030.24|6029.74|184
1735230660000|2024-12-26 16:31:00|6030.49|6029.99|6030.74|6030.24|6030.99|6030.49|6030.49|6029.99|289
1735230670000|2024-12-26 16:31:10|6030.49|6029.99|6030.99|6030.49|6031.24|6030.74|6030.49|6029.99|225
1735230680000|2024-12-26 16:31:20|6031.11|6030.61|6030.99|6030.49|6031.11|6030.61|6030.99|6030.49|131
1735230690000|2024-12-26 16:31:30|6030.74|6030.24|6030.99|6030.49|6030.99|6030.49|6030.74|6030.24|138
1735230700000|2024-12-26 16:31:40|6030.74|6030.24|6030.99|6030.49|6030.99|6030.49|6030.74|6030.24|75
1735230710000|2024-12-26 16:31:50|6030.86|6030.36|6031.24|6030.74|6031.24|6030.74|6030.74|6030.24|168
1735230720000|2024-12-26 16:32:00|6030.99|6030.49|6031.24|6030.74|6031.24|6030.74|6030.74|6030.24|120
1735230730000|2024-12-26 16:32:10|6031.36|6030.86|6030.99|6030.49|6031.49|6030.99|6030.99|6030.49|218
1735230740000|2024-12-26 16:32:20|6030.74|6030.24|6030.74|6030.24|6030.99|6030.49|6030.74|6030.24|105
1735230750000|2024-12-26 16:32:30|6030.99|6030.49|6030.99|6030.49|6031.49|6030.99|6030.99|6030.49|182
1735230760000|2024-12-26 16:32:40|6031.11|6030.61|6031.24|6030.74|6031.24|6030.74|6030.99|6030.49|76
1735230770000|2024-12-26 16:32:50|6031.11|6030.61|6030.99|6030.49|6031.24|6030.74|6030.99|6030.49|105
1735230780000|2024-12-26 16:33:00|6031.11|6030.61|6030.74|6030.24|6031.24|6030.74|6030.74|6030.24|148
1735230790000|2024-12-26 16:33:10|6030.49|6029.99|6030.74|6030.24|6030.74|6030.24|6030.49|6029.99|149
1735230800000|2024-12-26 16:33:20|6030.49|6029.99|6030.49|6029.99|6030.74|6030.24|6030.49|6029.99|107
1735230810000|2024-12-26 16:33:30|6030.61|6030.11|6030.49|6029.99|6030.74|6030.24|6030.49|6029.99|119
1735230820000|2024-12-26 16:33:40|6030.61|6030.11|6030.74|6030.24|6030.74|6030.24|6030.49|6029.99|53
1735230830000|2024-12-26 16:33:50|6030.61|6030.11|6030.36|6029.86|6030.74|6030.24|6030.36|6029.86|144
1735230840000|2024-12-26 16:34:00|6030.24|6029.74|6029.74|6029.24|6030.49|6029.99|6029.74|6029.24|336
1735230850000|2024-12-26 16:34:10|6029.86|6029.36|6029.99|6029.49|6029.99|6029.49|6029.74|6029.24|212
1735230860000|2024-12-26 16:34:20|6030.24|6029.74|6029.99|6029.49|6030.24|6029.74|6029.99|6029.49|104
1735230870000|2024-12-26 16:34:30|6030.24|6029.74|6030.24|6029.74|6030.36|6029.86|6029.99|6029.49|122
1735230880000|2024-12-26 16:34:40|6030.11|6029.61|6030.24|6029.74|6030.24|6029.74|6030.11|6029.61|34
1735230890000|2024-12-26 16:34:50|6030.49|6029.99|6030.49|6029.99|6030.99|6030.49|6030.49|6029.99|196
1735230900000|2024-12-26 16:35:00|6030.24|6029.74|6030.99|6030.49|6030.99|6030.49|6030.24|6029.74|85
1735230910000|2024-12-26 16:35:10|6030.74|6030.24|6030.49|6029.99|6030.74|6030.24|6030.49|6029.99|81
1735230920000|2024-12-26 16:35:20|6030.61|6030.11|6030.24|6029.74|6030.74|6030.24|6030.24|6029.74|160
1735230930000|2024-12-26 16:35:30|6030.36|6029.86|6030.99|6030.49|6030.99|6030.49|6030.36|6029.86|90
1735230940000|2024-12-26 16:35:40|6030.74|6030.24|6031.49|6030.99|6031.49|6030.99|6030.74|6030.24|197
1735230950000|2024-12-26 16:35:50|6031.24|6030.74|6030.99|6030.49|6031.24|6030.74|6030.99|6030.49|124
1735230960000|2024-12-26 16:36:00|6031.11|6030.61|6031.24|6030.74|6031.49|6030.99|6030.99|6030.49|138
1735230970000|2024-12-26 16:36:10|6031.11|6030.61|6031.24|6030.74|6031.49|6030.99|6030.99|6030.49|70
1735230980000|2024-12-26 16:36:20|6031.11|6030.61|6030.99|6030.49|6031.24|6030.74|6030.74|6030.24|155
1735230990000|2024-12-26 16:36:30|6031.11|6030.61|6030.99|6030.49|6031.24|6030.74|6030.99|6030.49|93
1735231000000|2024-12-26 16:36:40|6031.11|6030.61|6031.49|6030.99|6031.49|6030.99|6030.99|6030.49|179
1735231010000|2024-12-26 16:36:50|6031.36|6030.86|6031.49|6030.99|6031.49|6030.99|6031.24|6030.74|176
1735231020000|2024-12-26 16:37:00|6031.24|6030.74|6031.74|6031.24|6031.74|6031.24|6031.24|6030.74|167
1735231030000|2024-12-26 16:37:10|6031.49|6030.99|6031.74|6031.24|6031.74|6031.24|6031.49|6030.99|149
1735231040000|2024-12-26 16:37:20|6031.49|6030.99|6031.49|6030.99|6031.49|6030.99|6031.49|6030.99|104
1735231050000|2024-12-26 16:37:30|6031.36|6030.86|6031.74|6031.24|6031.74|6031.24|6031.36|6030.86|98
1735231060000|2024-12-26 16:37:40|6031.61|6031.11|6031.61|6031.11|6031.74|6031.24|6031.49|6030.99|81
1735231070000|2024-12-26 16:37:50|6031.74|6031.24|6031.49|6030.99|6031.74|6031.24|6031.49|6030.99|81
1735231080000|2024-12-26 16:38:00|6031.74|6031.24|6031.99|6031.49|6031.99|6031.49|6031.49|6030.99|131
1735231090000|2024-12-26 16:38:10|6031.86|6031.36|6031.74|6031.24|6031.99|6031.49|6031.74|6031.24|114
1735231100000|2024-12-26 16:38:20|||||||||19
1735231110000|2024-12-26 16:38:30|6031.49|6030.99|6031.49|6030.99|6031.49|6030.99|6031.49|6030.99|191
1735231120000|2024-12-26 16:38:40|6031.24|6030.74|6031.24|6030.74|6031.49|6030.99|6031.24|6030.74|160
1735231130000|2024-12-26 16:38:50|6031.11|6030.61|6030.74|6030.24|6031.24|6030.74|6030.74|6030.24|86
1735231140000|2024-12-26 16:39:00|6030.99|6030.49|6031.24|6030.74|6031.24|6030.74|6030.99|6030.49|225
1735231150000|2024-12-26 16:39:10|6030.99|6030.49|6031.24|6030.74|6031.49|6030.99|6030.99|6030.49|229
1735231160000|2024-12-26 16:39:20|6031.49|6030.99|6031.74|6031.24|6031.99|6031.49|6031.49|6030.99|86
1735231170000|2024-12-26 16:39:30|6031.99|6031.49|6031.99|6031.49|6031.99|6031.49|6031.74|6031.24|79
1735231180000|2024-12-26 16:39:40|||||||||22
1735231190000|2024-12-26 16:39:50|6031.74|6031.24|6031.74|6031.24|6031.74|6031.24|6031.74|6031.24|40
1735231200000|2024-12-26 16:40:00|6031.49|6030.99|6032.49|6031.99|6032.49|6031.99|6031.49|6030.99|413
1735231210000|2024-12-26 16:40:10|6033.49|6032.99|6032.99|6032.49|6033.49|6032.99|6032.99|6032.49|1412
1735231220000|2024-12-26 16:40:20|6033.11|6032.61|6033.24|6032.74|6033.24|6032.74|6033.11|6032.61|243
1735231230000|2024-12-26 16:40:30|6033.36|6032.86|6033.49|6032.99|6033.49|6032.99|6033.24|6032.74|197
1735231240000|2024-12-26 16:40:40|6033.36|6032.86|6033.49|6032.99|6033.74|6033.24|6033.36|6032.86|194
1735231250000|2024-12-26 16:40:50|6033.24|6032.74|6033.49|6032.99|6033.49|6032.99|6032.74|6032.24|221
1735231260000|2024-12-26 16:41:00|6033.61|6033.11|6033.74|6033.24|6033.74|6033.24|6033.61|6033.11|172
1735231270000|2024-12-26 16:41:10|6033.49|6032.99|6033.24|6032.74|6033.49|6032.99|6032.99|6032.49|273
1735231280000|2024-12-26 16:41:20|6033.49|6032.99|6033.49|6032.99|6033.49|6032.99|6033.49|6032.99|27
1735231290000|2024-12-26 16:41:30|6033.74|6033.24|6033.74|6033.24|6033.74|6033.24|6033.74|6033.24|90
1735231300000|2024-12-26 16:41:40|6033.49|6032.99|6033.74|6033.24|6033.74|6033.24|6033.49|6032.99|137
1735231310000|2024-12-26 16:41:50|6033.61|6033.11|6034.49|6033.99|6034.49|6033.99|6033.49|6032.99|354
1735231320000|2024-12-26 16:42:00|6034.24|6033.74|6034.24|6033.74|6034.49|6033.99|6034.24|6033.74|319
1735231330000|2024-12-26 16:42:10|6034.49|6033.99|6034.24|6033.74|6034.49|6033.99|6033.99|6033.49|250
1735231340000|2024-12-26 16:42:20|||||||||46
1735231350000|2024-12-26 16:42:30|6034.49|6033.99|6035.49|6034.99|6035.49|6034.99|6034.49|6033.99|737
1735231360000|2024-12-26 16:42:40|6035.74|6035.24|6035.61|6035.11|6036.24|6035.74|6035.61|6035.11|795
1735231370000|2024-12-26 16:42:50|6035.74|6035.24|6035.99|6035.49|6036.24|6035.74|6035.74|6035.24|254
1735231380000|2024-12-26 16:43:00|6036.24|6035.74|6036.24|6035.74|6036.24|6035.74|6035.99|6035.49|459
1735231390000|2024-12-26 16:43:10|6035.99|6035.49|6036.74|6036.24|6036.99|6036.49|6035.99|6035.49|508
1735231400000|2024-12-26 16:43:20|6036.49|6035.99|6036.49|6035.99|6036.74|6036.24|6036.49|6035.99|314
1735231410000|2024-12-26 16:43:30|6036.74|6036.24|6036.74|6036.24|6036.74|6036.24|6036.49|6035.99|167
1735231420000|2024-12-26 16:43:40|6036.99|6036.49|6036.74|6036.24|6036.99|6036.49|6036.74|6036.24|323
1735231430000|2024-12-26 16:43:50|6036.61|6036.11|6036.74|6036.24|6036.74|6036.24|6036.49|6035.99|151
1735231440000|2024-12-26 16:44:00|6036.49|6035.99|6037.24|6036.74|6037.49|6036.99|6036.49|6035.99|663
1735231450000|2024-12-26 16:44:10|6037.49|6036.99|6037.49|6036.99|6037.49|6036.99|6037.24|6036.74|310
1735231460000|2024-12-26 16:44:20|6037.24|6036.74|6037.49|6036.99|6037.49|6036.99|6037.24|6036.74|230
1735231470000|2024-12-26 16:44:30|6037.24|6036.74|6037.49|6036.99|6037.49|6036.99|6037.24|6036.74|155
1735231480000|2024-12-26 16:44:40|6037.74|6037.24|6037.36|6036.86|6037.74|6037.24|6036.99|6036.49|479
1735231490000|2024-12-26 16:44:50|6037.49|6036.99|6036.99|6036.49|6037.49|6036.99|6036.74|6036.24|301
1735231500000|2024-12-26 16:45:00|6036.74|6036.24|6036.24|6035.74|6036.74|6036.24|6035.74|6035.24|537
1735231510000|2024-12-26 16:45:10|6036.49|6035.99|6035.99|6035.49|6036.49|6035.99|6035.74|6035.24|345
1735231520000|2024-12-26 16:45:20|6036.24|6035.74|6035.74|6035.24|6036.24|6035.74|6035.74|6035.24|254
1735231530000|2024-12-26 16:45:30|6036.24|6035.74|6036.24|6035.74|6036.49|6035.99|6036.24|6035.74|243
1735231540000|2024-12-26 16:45:40|6036.36|6035.86|6036.24|6035.74|6036.49|6035.99|6036.24|6035.74|129
1735231550000|2024-12-26 16:45:50|6036.49|6035.99|6036.74|6036.24|6036.99|6036.49|6036.49|6035.99|240
1735231560000|2024-12-26 16:46:00|6036.99|6036.49|6037.24|6036.74|6037.49|6036.99|6036.74|6036.24|283
1735231570000|2024-12-26 16:46:10|6037.36|6036.86|6036.99|6036.49|6037.49|6036.99|6036.74|6036.24|225
1735231580000|2024-12-26 16:46:20|6037.11|6036.61|6036.74|6036.24|6037.11|6036.61|6036.49|6035.99|100
1735231590000|2024-12-26 16:46:30|6036.86|6036.36|6036.99|6036.49|6036.99|6036.49|6036.49|6035.99|163
1735231600000|2024-12-26 16:46:40|6036.86|6036.36|6036.49|6035.99|6036.86|6036.36|6036.24|6035.74|220
1735231610000|2024-12-26 16:46:50|6036.74|6036.24|6036.74|6036.24|6036.99|6036.49|6036.74|6036.24|162
1735231620000|2024-12-26 16:47:00|6036.99|6036.49|6036.99|6036.49|6036.99|6036.49|6036.74|6036.24|66
1735231630000|2024-12-26 16:47:10|||||||||147
1735231640000|2024-12-26 16:47:20|6036.74|6036.24|6036.74|6036.24|6036.74|6036.24|6036.74|6036.24|84
1735231650000|2024-12-26 16:47:30|6036.86|6036.36|6037.24|6036.74|6037.24|6036.74|6036.74|6036.24|300
1735231660000|2024-12-26 16:47:40|6037.49|6036.99|6036.99|6036.49|6037.49|6036.99|6036.99|6036.49|100
1735231670000|2024-12-26 16:47:50|6037.24|6036.74|6037.24|6036.74|6037.24|6036.74|6037.24|6036.74|72
1735231680000|2024-12-26 16:48:00|6036.99|6036.49|6037.24|6036.74|6037.24|6036.74|6036.74|6036.24|199
1735231690000|2024-12-26 16:48:10|6037.49|6036.99|6037.49|6036.99|6037.49|6036.99|6037.24|6036.74|215
1735231700000|2024-12-26 16:48:20|6037.36|6036.86|6036.24|6035.74|6037.36|6036.86|6036.24|6035.74|295
1735231710000|2024-12-26 16:48:30|6036.49|6035.99|6036.99|6036.49|6036.99|6036.49|6036.49|6035.99|97
1735231720000|2024-12-26 16:48:40|6037.24|6036.74|6037.24|6036.74|6037.24|6036.74|6037.24|6036.74|79
1735231730000|2024-12-26 16:48:50|6037.36|6036.86|6037.74|6037.24|6037.74|6037.24|6037.36|6036.86|146
1735231740000|2024-12-26 16:49:00|6037.49|6036.99|6037.49|6036.99|6037.74|6037.24|6037.49|6036.99|103
1735231750000|2024-12-26 16:49:10|6037.24|6036.74|6037.74|6037.24|6037.74|6037.24|6037.24|6036.74|102
1735231760000|2024-12-26 16:49:20|6037.49|6036.99|6037.74|6037.24|6037.74|6037.24|6037.49|6036.99|76
1735231770000|2024-12-26 16:49:30|6037.86|6037.36|6037.74|6037.24|6037.99|6037.49|6037.74|6037.24|191
1735231780000|2024-12-26 16:49:40|6037.99|6037.49|6037.99|6037.49|6037.99|6037.49|6037.99|6037.49|81
1735231790000|2024-12-26 16:49:50|6037.74|6037.24|6037.99|6037.49|6037.99|6037.49|6037.74|6037.24|97
1735231800000|2024-12-26 16:50:00|6037.74|6037.24|6037.74|6037.24|6037.74|6037.24|6037.49|6036.99|227
1735231810000|2024-12-26 16:50:10|6037.49|6036.99|6037.74|6037.24|6037.99|6037.49|6037.49|6036.99|98
1735231820000|2024-12-26 16:50:20|6037.49|6036.99|6037.49|6036.99|6037.49|6036.99|6037.49|6036.99|223
1735231830000|2024-12-26 16:50:30|6037.74|6037.24|6037.49|6036.99|6037.74|6037.24|6037.49|6036.99|42
1735231840000|2024-12-26 16:50:40|6037.24|6036.74|6037.24|6036.74|6037.49|6036.99|6037.24|6036.74|102
1735231850000|2024-12-26 16:50:50|6036.99|6036.49|6036.74|6036.24|6036.99|6036.49|6036.49|6035.99|299
1735231860000|2024-12-26 16:51:00|6036.49|6035.99|6035.74|6035.24|6036.61|6036.11|6035.74|6035.24|441
1735231870000|2024-12-26 16:51:10|6035.49|6034.99|6035.49|6034.99|6035.74|6035.24|6035.49|6034.99|528
1735231880000|2024-12-26 16:51:20|6035.24|6034.74|6034.74|6034.24|6035.24|6034.74|6034.74|6034.24|392
1735231890000|2024-12-26 16:51:30|6034.99|6034.49|6035.99|6035.49|6036.24|6035.74|6034.74|6034.24|333
1735231900000|2024-12-26 16:51:40|6036.24|6035.74|6036.99|6036.49|6036.99|6036.49|6036.24|6035.74|471
1735231910000|2024-12-26 16:51:50|6036.74|6036.24|6037.24|6036.74|6037.49|6036.99|6036.74|6036.24|222
1735231920000|2024-12-26 16:52:00|6036.99|6036.49|6037.24|6036.74|6037.24|6036.74|6036.74|6036.24|391
1735231930000|2024-12-26 16:52:10|6037.49|6036.99|6037.49|6036.99|6037.49|6036.99|6037.24|6036.74|234
1735231940000|2024-12-26 16:52:20|6037.36|6036.86|6037.24|6036.74|6037.49|6036.99|6037.24|6036.74|213
1735231950000|2024-12-26 16:52:30|6036.99|6036.49|6036.24|6035.74|6036.99|6036.49|6036.24|6035.74|335
1735231960000|2024-12-26 16:52:40|6036.49|6035.99|6036.74|6036.24|6036.74|6036.24|6036.49|6035.99|56
1735231970000|2024-12-26 16:52:50|6036.61|6036.11|6035.99|6035.49|6036.61|6036.11|6035.99|6035.49|379
1735231980000|2024-12-26 16:53:00|6036.24|6035.74|6036.49|6035.99|6036.49|6035.99|6036.24|6035.74|107
1735231990000|2024-12-26 16:53:10|6036.24|6035.74|6036.24|6035.74|6036.24|6035.74|6036.24|6035.74|127
1735232000000|2024-12-26 16:53:20|6036.11|6035.61|6035.99|6035.49|6036.24|6035.74|6035.99|6035.49|124
1735232010000|2024-12-26 16:53:30|6035.74|6035.24|6035.99|6035.49|6035.99|6035.49|6035.74|6035.24|114
1735232020000|2024-12-26 16:53:40|6035.49|6034.99|6035.24|6034.74|6035.74|6035.24|6035.24|6034.74|242
1735232030000|2024-12-26 16:53:50|6035.49|6034.99|6035.49|6034.99|6035.49|6034.99|6034.99|6034.49|217
1735232040000|2024-12-26 16:54:00|6035.74|6035.24|6036.49|6035.99|6036.49|6035.99|6035.49|6034.99|254
1735232050000|2024-12-26 16:54:10|6036.36|6035.86|6035.49|6034.99|6036.49|6035.99|6035.49|6034.99|496
1735232060000|2024-12-26 16:54:20|6035.24|6034.74|6035.74|6035.24|6035.74|6035.24|6034.99|6034.49|337
1735232070000|2024-12-26 16:54:30|6035.99|6035.49|6035.99|6035.49|6035.99|6035.49|6035.86|6035.36|77
1735232080000|2024-12-26 16:54:40|6036.11|6035.61|6035.74|6035.24|6036.11|6035.61|6035.74|6035.24|158
1735232090000|2024-12-26 16:54:50|6035.49|6034.99|6035.49|6034.99|6035.61|6035.11|6035.24|6034.74|156
1735232100000|2024-12-26 16:55:00|6035.61|6035.11|6036.49|6035.99|6036.49|6035.99|6035.61|6035.11|236
1735232110000|2024-12-26 16:55:10|6036.74|6036.24|6037.49|6036.99|6037.49|6036.99|6036.74|6036.24|251
1735232120000|2024-12-26 16:55:20|6037.24|6036.74|6037.74|6037.24|6037.74|6037.24|6037.24|6036.74|236
1735232130000|2024-12-26 16:55:30|6037.99|6037.49|6038.24|6037.74|6038.24|6037.74|6037.99|6037.49|232
1735232140000|2024-12-26 16:55:40|6037.99|6037.49|6038.24|6037.74|6038.24|6037.74|6037.99|6037.49|195
1735232150000|2024-12-26 16:55:50|6037.99|6037.49|6037.74|6037.24|6037.99|6037.49|6037.74|6037.24|148
1735232160000|2024-12-26 16:56:00|6037.49|6036.99|6037.49|6036.99|6037.49|6036.99|6037.49|6036.99|163
1735232170000|2024-12-26 16:56:10|6037.24|6036.74|6036.99|6036.49|6037.24|6036.74|6036.74|6036.24|258
1735232180000|2024-12-26 16:56:20|6037.11|6036.61|6036.99|6036.49|6037.11|6036.61|6036.99|6036.49|73
1735232190000|2024-12-26 16:56:30|6036.74|6036.24|6037.24|6036.74|6037.36|6036.86|6036.74|6036.24|194
1735232200000|2024-12-26 16:56:40|||||||||127
1735232210000|2024-12-26 16:56:50|6037.11|6036.61|6036.99|6036.49|6037.24|6036.74|6036.99|6036.49|110
1735232220000|2024-12-26 16:57:00|6037.11|6036.61|6037.24|6036.74|6037.24|6036.74|6036.99|6036.49|111
1735232230000|2024-12-26 16:57:10|6037.36|6036.86|6037.24|6036.74|6037.49|6036.99|6037.24|6036.74|133
1735232240000|2024-12-26 16:57:20|6037.49|6036.99|6037.24|6036.74|6037.49|6036.99|6037.24|6036.74|58
1735232250000|2024-12-26 16:57:30|6036.99|6036.49|6037.49|6036.99|6037.49|6036.99|6036.99|6036.49|70
1735232260000|2024-12-26 16:57:40|6037.36|6036.86|6037.49|6036.99|6037.49|6036.99|6037.24|6036.74|104
1735232270000|2024-12-26 16:57:50|6037.74|6037.24|6037.99|6037.49|6038.24|6037.74|6037.74|6037.24|198
1735232280000|2024-12-26 16:58:00|6038.11|6037.61|6038.49|6037.99|6038.74|6038.24|6038.11|6037.61|408
1735232290000|2024-12-26 16:58:10|6038.24|6037.74|6038.24|6037.74|6038.49|6037.99|6038.24|6037.74|100
1735232300000|2024-12-26 16:58:20|6038.49|6037.99|6038.24|6037.74|6038.49|6037.99|6038.24|6037.74|107
1735232310000|2024-12-26 16:58:30|6038.11|6037.61|6037.49|6036.99|6038.11|6037.61|6037.49|6036.99|172
1735232320000|2024-12-26 16:58:40|6037.61|6037.11|6037.49|6036.99|6037.61|6037.11|6037.49|6036.99|155
1735232330000|2024-12-26 16:58:50|6037.61|6037.11|6037.74|6037.24|6037.74|6037.24|6037.61|6037.11|43
1735232340000|2024-12-26 16:59:00|6037.99|6037.49|6037.74|6037.24|6037.99|6037.49|6037.49|6036.99|170
1735232350000|2024-12-26 16:59:10|6037.61|6037.11|6037.49|6036.99|6037.74|6037.24|6037.24|6036.74|148
1735232360000|2024-12-26 16:59:20|6037.36|6036.86|6037.49|6036.99|6037.49|6036.99|6037.24|6036.74|74
1735232370000|2024-12-26 16:59:30|6037.74|6037.24|6037.86|6037.36|6037.99|6037.49|6037.74|6037.24|75
1735232380000|2024-12-26 16:59:40|6037.74|6037.24|6037.74|6037.24|6037.74|6037.24|6037.49|6036.99|102
1735232390000|2024-12-26 16:59:50|6037.86|6037.36|6037.99|6037.49|6037.99|6037.49|6037.74|6037.24|73
1735232400000|2024-12-26 17:00:00|6038.24|6037.74|6037.49|6036.99|6038.24|6037.74|6037.24|6036.74|272
1735232410000|2024-12-26 17:00:10|6037.24|6036.74|6037.49|6036.99|6037.74|6037.24|6037.24|6036.74|205
1735232420000|2024-12-26 17:00:20|6037.74|6037.24|6037.74|6037.24|6037.99|6037.49|6037.49|6036.99|139
1735232430000|2024-12-26 17:00:30|6037.49|6036.99|6037.49|6036.99|6037.49|6036.99|6037.24|6036.74|77
1735232440000|2024-12-26 17:00:40|6037.61|6037.11|6037.49|6036.99|6037.61|6037.11|6037.24|6036.74|173
1735232450000|2024-12-26 17:00:50|6037.61|6037.11|6037.24|6036.74|6037.74|6037.24|6037.24|6036.74|175
1735232460000|2024-12-26 17:01:00|6037.11|6036.61|6037.99|6037.49|6037.99|6037.49|6037.11|6036.61|247
1735232470000|2024-12-26 17:01:10|6037.86|6037.36|6038.24|6037.74|6038.24|6037.74|6037.86|6037.36|218
1735232480000|2024-12-26 17:01:20|6038.11|6037.61|6038.49|6037.99|6038.49|6037.99|6038.11|6037.61|135
1735232490000|2024-12-26 17:01:30|6038.24|6037.74|6038.24|6037.74|6038.24|6037.74|6037.99|6037.49|155
1735232500000|2024-12-26 17:01:40|6038.36|6037.86|6038.24|6037.74|6038.49|6037.99|6038.24|6037.74|92
1735232510000|2024-12-26 17:01:50|6038.36|6037.86|6037.99|6037.49|6038.49|6037.99|6037.99|6037.49|529
1735232520000|2024-12-26 17:02:00|6038.24|6037.74|6038.24|6037.74|6038.49|6037.99|6038.24|6037.74|64
1735232530000|2024-12-26 17:02:10|||||||||9
1735232540000|2024-12-26 17:02:20|6038.36|6037.86|6038.24|6037.74|6038.49|6037.99|6038.24|6037.74|166
1735232550000|2024-12-26 17:02:30|6038.49|6037.99|6038.24|6037.74|6038.49|6037.99|6038.24|6037.74|75
1735232560000|2024-12-26 17:02:40|6038.11|6037.61|6038.24|6037.74|6038.24|6037.74|6038.11|6037.61|94
1735232570000|2024-12-26 17:02:50|6038.11|6037.61|6038.49|6037.99|6038.49|6037.99|6038.11|6037.61|72
1735232580000|2024-12-26 17:03:00|6038.24|6037.74|6038.49|6037.99|6038.49|6037.99|6038.24|6037.74|98
1735232590000|2024-12-26 17:03:10|6038.61|6038.11|6038.74|6038.24|6038.74|6038.24|6038.61|6038.11|94
1735232600000|2024-12-26 17:03:20|||||||||101
1735232610000|2024-12-26 17:03:30|6038.99|6038.49|6038.49|6037.99|6038.99|6038.49|6038.24|6037.74|366
1735232620000|2024-12-26 17:03:40|||||||||32
1735232630000|2024-12-26 17:03:50|6038.74|6038.24|6038.49|6037.99|6038.74|6038.24|6038.49|6037.99|131
1735232640000|2024-12-26 17:04:00|6038.24|6037.74|6038.74|6038.24|6038.74|6038.24|6038.24|6037.74|73
1735232650000|2024-12-26 17:04:10|6038.61|6038.11|6038.86|6038.36|6038.86|6038.36|6038.61|6038.11|127
1735232660000|2024-12-26 17:04:20|6038.99|6038.49|6038.99|6038.49|6038.99|6038.49|6038.74|6038.24|129
1735232670000|2024-12-26 17:04:30|||||||||76
1735232680000|2024-12-26 17:04:40|6038.74|6038.24|6038.49|6037.99|6038.74|6038.24|6038.49|6037.99|129
1735232690000|2024-12-26 17:04:50|6038.24|6037.74|6038.74|6038.24|6038.74|6038.24|6038.24|6037.74|105
1735232700000|2024-12-26 17:05:00|6038.61|6038.11|6038.74|6038.24|6038.74|6038.24|6038.61|6038.11|73
1735232710000|2024-12-26 17:05:10|6038.86|6038.36|6038.74|6038.24|6038.99|6038.49|6038.74|6038.24|207
1735232720000|2024-12-26 17:05:20|6038.99|6038.49|6038.74|6038.24|6038.99|6038.49|6038.74|6038.24|195
1735232730000|2024-12-26 17:05:30|6038.49|6037.99|6038.74|6038.24|6038.74|6038.24|6038.49|6037.99|182
1735232740000|2024-12-26 17:05:40|6038.49|6037.99|6038.24|6037.74|6038.49|6037.99|6038.24|6037.74|81
1735232750000|2024-12-26 17:05:50|6038.36|6037.86|6038.49|6037.99|6038.49|6037.99|6038.36|6037.86|84
1735232760000|2024-12-26 17:06:00|6038.74|6038.24|6038.74|6038.24|6038.74|6038.24|6038.74|6038.24|378
1735232770000|2024-12-26 17:06:10|6038.86|6038.36|6038.99|6038.49|6038.99|6038.49|6038.74|6038.24|184
1735232780000|2024-12-26 17:06:20|6038.86|6038.36|6038.74|6038.24|6038.99|6038.49|6038.74|6038.24|132
1735232790000|2024-12-26 17:06:30|6038.86|6038.36|6038.99|6038.49|6038.99|6038.49|6038.74|6038.24|90
1735232800000|2024-12-26 17:06:40|6038.86|6038.36|6038.74|6038.24|6038.99|6038.49|6038.74|6038.24|36
1735232810000|2024-12-26 17:06:50|6038.86|6038.36|6038.99|6038.49|6038.99|6038.49|6038.74|6038.24|73
1735232820000|2024-12-26 17:07:00|6039.11|6038.61|6038.99|6038.49|6039.24|6038.74|6038.49|6037.99|570
1735232830000|2024-12-26 17:07:10|6038.74|6038.24|6038.99|6038.49|6038.99|6038.49|6038.74|6038.24|120
1735232840000|2024-12-26 17:07:20|6038.86|6038.36|6038.99|6038.49|6038.99|6038.49|6038.86|6038.36|88
1735232850000|2024-12-26 17:07:30|6039.24|6038.74|6039.24|6038.74|6039.24|6038.74|6039.24|6038.74|94
1735232860000|2024-12-26 17:07:40|6039.49|6038.99|6039.24|6038.74|6039.49|6038.99|6038.99|6038.49|192
1735232870000|2024-12-26 17:07:50|6039.36|6038.86|6039.24|6038.74|6039.49|6038.99|6039.24|6038.74|92
1735232880000|2024-12-26 17:08:00|||||||||20
1735232890000|2024-12-26 17:08:10|6038.99|6038.49|6038.99|6038.49|6039.24|6038.74|6038.99|6038.49|118
1735232900000|2024-12-26 17:08:20|||||||||21
1735232910000|2024-12-26 17:08:30|6038.86|6038.36|6038.74|6038.24|6038.99|6038.49|6038.74|6038.24|64
1735232920000|2024-12-26 17:08:40|6038.49|6037.99|6038.74|6038.24|6038.99|6038.49|6038.49|6037.99|153
1735232930000|2024-12-26 17:08:50|6038.86|6038.36|6038.49|6037.99|6038.99|6038.49|6038.49|6037.99|197
1735232940000|2024-12-26 17:09:00|6038.61|6038.11|6039.11|6038.61|6039.24|6038.74|6038.61|6038.11|118
1735232950000|2024-12-26 17:09:10|6039.24|6038.74|6039.24|6038.74|6039.24|6038.74|6039.11|6038.61|83
1735232960000|2024-12-26 17:09:20|6039.11|6038.61|6038.99|6038.49|6039.11|6038.61|6038.74|6038.24|129
1735232970000|2024-12-26 17:09:30|6038.86|6038.36|6038.99|6038.49|6039.24|6038.74|6038.74|6038.24|70
1735232980000|2024-12-26 17:09:40|6038.86|6038.36|6038.49|6037.99|6038.86|6038.36|6038.49|6037.99|231
1735232990000|2024-12-26 17:09:50|6038.24|6037.74|6038.49|6037.99|6038.49|6037.99|6038.24|6037.74|143
1735233000000|2024-12-26 17:10:00|6038.74|6038.24|6038.99|6038.49|6038.99|6038.49|6038.49|6037.99|213
1735233010000|2024-12-26 17:10:10|6039.11|6038.61|6039.24|6038.74|6039.24|6038.74|6039.11|6038.61|58
1735233020000|2024-12-26 17:10:20|6039.49|6038.99|6039.99|6039.49|6039.99|6039.49|6039.49|6038.99|246
1735233030000|2024-12-26 17:10:30|6040.24|6039.74|6040.24|6039.74|6040.24|6039.74|6039.99|6039.49|308
1735233040000|2024-12-26 17:10:40|6040.11|6039.61|6040.24|6039.74|6040.49|6039.99|6039.99|6039.49|543
1735233050000|2024-12-26 17:10:50|6040.11|6039.61|6040.24|6039.74|6040.49|6039.99|6039.99|6039.49|326
1735233060000|2024-12-26 17:11:00|6039.99|6039.49|6039.99|6039.49|6039.99|6039.49|6039.99|6039.49|53
1735233070000|2024-12-26 17:11:10|||||||||123
1735233080000|2024-12-26 17:11:20|6039.74|6039.24|6039.74|6039.24|6039.99|6039.49|6039.74|6039.24|144
1735233090000|2024-12-26 17:11:30|||||||||34
1735233100000|2024-12-26 17:11:40|6039.61|6039.11|6039.74|6039.24|6039.74|6039.24|6039.49|6038.99|175
1735233110000|2024-12-26 17:11:50|6039.99|6039.49|6039.99|6039.49|6039.99|6039.49|6039.74|6039.24|128
1735233120000|2024-12-26 17:12:00|||||||||36
1735233130000|2024-12-26 17:12:10|6039.86|6039.36|6039.99|6039.49|6039.99|6039.49|6039.86|6039.36|103
1735233140000|2024-12-26 17:12:20|6040.24|6039.74|6040.24|6039.74|6040.24|6039.74|6040.24|6039.74|113
1735233150000|2024-12-26 17:12:30|6040.49|6039.99|6040.24|6039.74|6040.49|6039.99|6040.24|6039.74|137
1735233160000|2024-12-26 17:12:40|6039.99|6039.49|6039.99|6039.49|6039.99|6039.49|6039.99|6039.49|62
1735233170000|2024-12-26 17:12:50|6040.24|6039.74|6040.24|6039.74|6040.24|6039.74|6040.24|6039.74|51
1735233180000|2024-12-26 17:13:00|6040.36|6039.86|6040.49|6039.99|6040.49|6039.99|6040.36|6039.86|396
1735233190000|2024-12-26 17:13:10|||||||||54
1735233200000|2024-12-26 17:13:20|6040.36|6039.86|6040.99|6040.49|6040.99|6040.49|6040.24|6039.74|543
1735233210000|2024-12-26 17:13:30|6040.74|6040.24|6040.74|6040.24|6040.74|6040.24|6040.74|6040.24|128
1735233220000|2024-12-26 17:13:40|6040.99|6040.49|6040.74|6040.24|6040.99|6040.49|6040.74|6040.24|55
1735233230000|2024-12-26 17:13:50|||||||||4
1735233240000|2024-12-26 17:14:00|6040.99|6040.49|6041.24|6040.74|6041.24|6040.74|6040.99|6040.49|198
1735233250000|2024-12-26 17:14:10|6040.99|6040.49|6040.74|6040.24|6040.99|6040.49|6040.74|6040.24|148
1735233260000|2024-12-26 17:14:20|6040.86|6040.36|6040.74|6040.24|6040.99|6040.49|6040.74|6040.24|79
1735233270000|2024-12-26 17:14:30|6040.86|6040.36|6040.99|6040.49|6040.99|6040.49|6040.86|6040.36|65
1735233280000|2024-12-26 17:14:40|6040.74|6040.24|6040.74|6040.24|6040.74|6040.24|6040.74|6040.24|59
1735233290000|2024-12-26 17:14:50|6040.61|6040.11|6040.74|6040.24|6040.74|6040.24|6040.61|6040.11|112
1735233300000|2024-12-26 17:15:00|6040.86|6040.36|6040.99|6040.49|6040.99|6040.49|6040.86|6040.36|63
1735233310000|2024-12-26 17:15:10|6040.86|6040.36|6040.49|6039.99|6040.86|6040.36|6040.49|6039.99|113
1735233320000|2024-12-26 17:15:20|6040.74|6040.24|6040.74|6040.24|6040.99|6040.49|6040.49|6039.99|199
1735233330000|2024-12-26 17:15:30|6040.99|6040.49|6041.24|6040.74|6041.49|6040.99|6040.99|6040.49|252
1735233340000|2024-12-26 17:15:40|6041.49|6040.99|6041.49|6040.99|6041.49|6040.99|6041.36|6040.86|137
1735233350000|2024-12-26 17:15:50|6041.74|6041.24|6041.99|6041.49|6041.99|6041.49|6041.74|6041.24|247
1735233360000|2024-12-26 17:16:00|6042.11|6041.61|6041.99|6041.49|6042.24|6041.74|6041.99|6041.49|240
1735233370000|2024-12-26 17:16:10|6041.74|6041.24|6041.99|6041.49|6041.99|6041.49|6041.74|6041.24|115
1735233380000|2024-12-26 17:16:20|6042.24|6041.74|6041.74|6041.24|6042.24|6041.74|6041.74|6041.24|235
1735233390000|2024-12-26 17:16:30|6041.99|6041.49|6041.49|6040.99|6041.99|6041.49|6041.49|6040.99|222
1735233400000|2024-12-26 17:16:40|6041.36|6040.86|6041.24|6040.74|6041.36|6040.86|6040.99|6040.49|259
1735233410000|2024-12-26 17:16:50|||||||||36
1735233420000|2024-12-26 17:17:00|6041.49|6040.99|6041.61|6041.11|6041.74|6041.24|6041.49|6040.99|188
1735233430000|2024-12-26 17:17:10|6041.74|6041.24|6042.24|6041.74|6042.24|6041.74|6041.74|6041.24|365
1735233440000|2024-12-26 17:17:20|6042.49|6041.99|6042.24|6041.74|6042.49|6041.99|6041.99|6041.49|303
1735233450000|2024-12-26 17:17:30|6041.99|6041.49|6042.24|6041.74|6042.24|6041.74|6041.99|6041.49|68
1735233460000|2024-12-26 17:17:40|||||||||22
1735233470000|2024-12-26 17:17:50|6042.36|6041.86|6042.99|6042.49|6042.99|6042.49|6042.36|6041.86|503
1735233480000|2024-12-26 17:18:00|6043.24|6042.74|6043.49|6042.99|6043.49|6042.99|6043.24|6042.74|542
1735233490000|2024-12-26 17:18:10|6043.74|6043.24|6044.49|6043.99|6044.49|6043.99|6043.61|6043.11|420
1735233500000|2024-12-26 17:18:20|6044.24|6043.74|6044.49|6043.99|6044.99|6044.49|6044.24|6043.74|1263
1735233510000|2024-12-26 17:18:30|6044.24|6043.74|6043.24|6042.74|6044.49|6043.99|6042.99|6042.49|683
1735233520000|2024-12-26 17:18:40|6043.49|6042.99|6043.24|6042.74|6043.49|6042.99|6042.99|6042.49|437
1735233530000|2024-12-26 17:18:50|6042.99|6042.49|6042.99|6042.49|6043.24|6042.74|6042.99|6042.49|153
1735233540000|2024-12-26 17:19:00|6043.24|6042.74|6043.74|6043.24|6043.74|6043.24|6043.24|6042.74|249
1735233550000|2024-12-26 17:19:10|6043.61|6043.11|6044.24|6043.74|6044.49|6043.99|6043.49|6042.99|460
1735233560000|2024-12-26 17:19:20|6043.99|6043.49|6043.49|6042.99|6043.99|6043.49|6043.49|6042.99|207
1735233570000|2024-12-26 17:19:30|6043.74|6043.24|6044.24|6043.74|6044.24|6043.74|6043.74|6043.24|128
1735233580000|2024-12-26 17:19:40|6044.11|6043.61|6043.74|6043.24|6044.11|6043.61|6043.74|6043.24|74
1735233590000|2024-12-26 17:19:50|||||||||20
1735233600000|2024-12-26 17:20:00|6043.49|6042.99|6043.74|6043.24|6043.99|6043.49|6043.49|6042.99|190
1735233610000|2024-12-26 17:20:10|||||||||27
1735233620000|2024-12-26 17:20:20|6043.99|6043.49|6043.74|6043.24|6043.99|6043.49|6043.74|6043.24|112
1735233630000|2024-12-26 17:20:30|6043.99|6043.49|6042.74|6042.24|6043.99|6043.49|6042.74|6042.24|440
1735233640000|2024-12-26 17:20:40|6042.99|6042.49|6042.49|6041.99|6043.24|6042.74|6042.49|6041.99|503
1735233650000|2024-12-26 17:20:50|6042.24|6041.74|6041.49|6040.99|6042.36|6041.86|6041.24|6040.74|562
1735233660000|2024-12-26 17:21:00|6041.74|6041.24|6042.49|6041.99|6042.49|6041.99|6041.74|6041.24|202
1735233670000|2024-12-26 17:21:10|6042.36|6041.86|6041.99|6041.49|6042.49|6041.99|6041.99|6041.49|332
1735233680000|2024-12-26 17:21:20|6042.11|6041.61|6041.99|6041.49|6042.24|6041.74|6041.74|6041.24|152
1735233690000|2024-12-26 17:21:30|6041.74|6041.24|6042.49|6041.99|6042.49|6041.99|6041.74|6041.24|205
1735233700000|2024-12-26 17:21:40|6042.74|6042.24|6042.24|6041.74|6042.74|6042.24|6041.99|6041.49|269
1735233710000|2024-12-26 17:21:50|6042.11|6041.61|6041.99|6041.49|6042.24|6041.74|6041.99|6041.49|193
1735233720000|2024-12-26 17:22:00|6042.24|6041.74|6041.49|6040.99|6042.24|6041.74|6041.24|6040.74|300
1735233730000|2024-12-26 17:22:10|6041.74|6041.24|6041.74|6041.24|6041.74|6041.24|6041.74|6041.24|150
1735233740000|2024-12-26 17:22:20|6041.99|6041.49|6041.74|6041.24|6041.99|6041.49|6041.74|6041.24|248
1735233750000|2024-12-26 17:22:30|6041.86|6041.36|6041.74|6041.24|6041.99|6041.49|6041.61|6041.11|306
1735233760000|2024-12-26 17:22:40|6041.99|6041.49|6041.24|6040.74|6041.99|6041.49|6041.24|6040.74|80
1735233770000|2024-12-26 17:22:50|||||||||145
1735233780000|2024-12-26 17:23:00|6041.49|6040.99|6041.74|6041.24|6041.74|6041.24|6041.24|6040.74|213
1735233790000|2024-12-26 17:23:10|6041.86|6041.36|6041.99|6041.49|6041.99|6041.49|6041.61|6041.11|235
1735233800000|2024-12-26 17:23:20|6041.74|6041.24|6041.74|6041.24|6041.74|6041.24|6041.49|6040.99|43
1735233810000|2024-12-26 17:23:30|6041.61|6041.11|6041.49|6040.99|6041.74|6041.24|6041.49|6040.99|200
1735233820000|2024-12-26 17:23:40|6041.24|6040.74|6040.74|6040.24|6041.24|6040.74|6040.74|6040.24|124
1735233830000|2024-12-26 17:23:50|6040.49|6039.99|6040.49|6039.99|6040.61|6040.11|6040.36|6039.86|270
1735233840000|2024-12-26 17:24:00|6040.74|6040.24|6040.49|6039.99|6040.74|6040.24|6040.24|6039.74|247
1735233850000|2024-12-26 17:24:10|6040.36|6039.86|6040.74|6040.24|6040.74|6040.24|6040.24|6039.74|133
1735233860000|2024-12-26 17:24:20|6040.86|6040.36|6041.24|6040.74|6041.49|6040.99|6040.86|6040.36|184
1735233870000|2024-12-26 17:24:30|6040.99|6040.49|6040.74|6040.24|6040.99|6040.49|6040.74|6040.24|94
1735233880000|2024-12-26 17:24:40|6040.99|6040.49|6041.24|6040.74|6041.24|6040.74|6040.99|6040.49|121
1735233890000|2024-12-26 17:24:50|6040.99|6040.49|6041.24|6040.74|6041.24|6040.74|6040.99|6040.49|88
1735233900000|2024-12-26 17:25:00|6040.99|6040.49|6040.74|6040.24|6040.99|6040.49|6040.74|6040.24|174
1735233910000|2024-12-26 17:25:10|6040.86|6040.36|6040.99|6040.49|6041.24|6040.74|6040.74|6040.24|185
1735233920000|2024-12-26 17:25:20|6040.74|6040.24|6040.24|6039.74|6040.74|6040.24|6039.99|6039.49|294
1735233930000|2024-12-26 17:25:30|6039.99|6039.49|6039.24|6038.74|6039.99|6039.49|6038.61|6038.11|890
1735233940000|2024-12-26 17:25:40|6039.49|6038.99|6039.24|6038.74|6039.49|6038.99|6038.99|6038.49|268
1735233950000|2024-12-26 17:25:50|6039.49|6038.99|6038.99|6038.49|6039.49|6038.99|6038.99|6038.49|203
1735233960000|2024-12-26 17:26:00|6038.74|6038.24|6038.99|6038.49|6038.99|6038.49|6038.61|6038.11|219
1735233970000|2024-12-26 17:26:10|6038.86|6038.36|6038.99|6038.49|6039.24|6038.74|6038.74|6038.24|275
1735233980000|2024-12-26 17:26:20|6039.24|6038.74|6038.99|6038.49|6039.24|6038.74|6038.99|6038.49|138
1735233990000|2024-12-26 17:26:30|6038.74|6038.24|6038.49|6037.99|6038.99|6038.49|6038.36|6037.86|241
1735234000000|2024-12-26 17:26:40|6038.24|6037.74|6039.24|6038.74|6039.24|6038.74|6038.24|6037.74|203
1735234010000|2024-12-26 17:26:50|6038.99|6038.49|6038.99|6038.49|6038.99|6038.49|6038.86|6038.36|97
1735234020000|2024-12-26 17:27:00|6038.74|6038.24|6037.99|6037.49|6038.74|6038.24|6037.74|6037.24|413
1735234030000|2024-12-26 17:27:10|6037.74|6037.24|6037.99|6037.49|6038.24|6037.74|6037.74|6037.24|154
1735234040000|2024-12-26 17:27:20|6037.74|6037.24|6036.99|6036.49|6037.74|6037.24|6036.74|6036.24|480
1735234050000|2024-12-26 17:27:30|6037.24|6036.74|6037.49|6036.99|6037.49|6036.99|6036.74|6036.24|375
1735234060000|2024-12-26 17:27:40|6037.74|6037.24|6036.99|6036.49|6037.74|6037.24|6036.99|6036.49|218
1735234070000|2024-12-26 17:27:50|6037.24|6036.74|6036.99|6036.49|6037.24|6036.74|6036.99|6036.49|168
1735234080000|2024-12-26 17:28:00|6036.86|6036.36|6035.74|6035.24|6036.99|6036.49|6035.24|6034.74|900
1735234090000|2024-12-26 17:28:10|6035.24|6034.74|6036.99|6036.49|6036.99|6036.49|6035.24|6034.74|439
1735234100000|2024-12-26 17:28:20|6037.24|6036.74|6037.24|6036.74|6037.36|6036.86|6036.99|6036.49|332
1735234110000|2024-12-26 17:28:30|6036.99|6036.49|6036.24|6035.74|6037.24|6036.74|6036.24|6035.74|266
1735234120000|2024-12-26 17:28:40|6036.49|6035.99|6036.49|6035.99|6036.74|6036.24|6036.49|6035.99|188
1735234130000|2024-12-26 17:28:50|6036.36|6035.86|6036.49|6035.99|6036.74|6036.24|6036.24|6035.74|74
1735234140000|2024-12-26 17:29:00|6036.24|6035.74|6035.99|6035.49|6036.49|6035.99|6035.74|6035.24|220
1735234150000|2024-12-26 17:29:10|6036.11|6035.61|6035.74|6035.24|6036.11|6035.61|6035.74|6035.24|182
1735234160000|2024-12-26 17:29:20|6035.86|6035.36|6035.49|6034.99|6035.99|6035.49|6035.24|6034.74|226
1735234170000|2024-12-26 17:29:30|6035.74|6035.24|6035.74|6035.24|6035.74|6035.24|6035.24|6034.74|284
1735234180000|2024-12-26 17:29:40|6035.61|6035.11|6035.49|6034.99|6035.61|6035.11|6035.24|6034.74|132
1735234190000|2024-12-26 17:29:50|6035.24|6034.74|6035.24|6034.74|6035.49|6034.99|6034.99|6034.49|401
1735234200000|2024-12-26 17:30:00|6035.74|6035.24|6036.49|6035.99|6036.49|6035.99|6035.74|6035.24|379
1735234210000|2024-12-26 17:30:10|6036.24|6035.74|6035.74|6035.24|6036.24|6035.74|6035.49|6034.99|249
1735234220000|2024-12-26 17:30:20|6035.49|6034.99|6035.74|6035.24|6035.99|6035.49|6035.49|6034.99|218
1735234230000|2024-12-26 17:30:30|6035.86|6035.36|6035.99|6035.49|6036.24|6035.74|6035.74|6035.24|144
1735234240000|2024-12-26 17:30:40|6035.74|6035.24|6035.24|6034.74|6035.99|6035.49|6034.86|6034.36|469
1735234250000|2024-12-26 17:30:50|6035.49|6034.99|6035.49|6034.99|6035.74|6035.24|6035.49|6034.99|120
1735234260000|2024-12-26 17:31:00|6035.74|6035.24|6034.74|6034.24|6035.74|6035.24|6034.49|6033.99|373
1735234270000|2024-12-26 17:31:10|6034.99|6034.49|6034.74|6034.24|6034.99|6034.49|6034.74|6034.24|266
1735234280000|2024-12-26 17:31:20|6034.86|6034.36|6034.49|6033.99|6034.99|6034.49|6034.24|6033.74|358
1735234290000|2024-12-26 17:31:30|6034.74|6034.24|6035.49|6034.99|6035.74|6035.24|6034.74|6034.24|372
1735234300000|2024-12-26 17:31:40|6035.24|6034.74|6035.49|6034.99|6035.74|6035.24|6035.24|6034.74|90
1735234310000|2024-12-26 17:31:50|6035.61|6035.11|6035.24|6034.74|6035.61|6035.11|6035.24|6034.74|139
1735234320000|2024-12-26 17:32:00|6035.36|6034.86|6035.99|6035.49|6035.99|6035.49|6035.36|6034.86|320
1735234330000|2024-12-26 17:32:10|6035.74|6035.24|6035.74|6035.24|6036.24|6035.74|6035.61|6035.11|370
1735234340000|2024-12-26 17:32:20|6035.99|6035.49|6036.11|6035.61|6036.11|6035.61|6035.99|6035.49|92
1735234350000|2024-12-26 17:32:30|6035.99|6035.49|6036.74|6036.24|6036.74|6036.24|6035.99|6035.49|358
1735234360000|2024-12-26 17:32:40|6036.86|6036.36|6036.24|6035.74|6036.86|6036.36|6036.24|6035.74|184
1735234370000|2024-12-26 17:32:50|6036.36|6035.86|6036.49|6035.99|6036.49|6035.99|6036.36|6035.86|49
1735234380000|2024-12-26 17:33:00|6036.24|6035.74|6036.49|6035.99|6036.49|6035.99|6035.99|6035.49|159
1735234390000|2024-12-26 17:33:10|6036.61|6036.11|6036.49|6035.99|6036.99|6036.49|6036.49|6035.99|124
1735234400000|2024-12-26 17:33:20|6036.36|6035.86|6037.24|6036.74|6037.24|6036.74|6036.24|6035.74|209
1735234410000|2024-12-26 17:33:30|6036.99|6036.49|6037.99|6037.49|6037.99|6037.49|6036.74|6036.24|363
1735234420000|2024-12-26 17:33:40|6037.86|6037.36|6038.24|6037.74|6038.24|6037.74|6037.74|6037.24|387
1735234430000|2024-12-26 17:33:50|6038.11|6037.61|6038.49|6037.99|6038.49|6037.99|6037.99|6037.49|375
1735234440000|2024-12-26 17:34:00|6038.61|6038.11|6038.74|6038.24|6039.11|6038.61|6038.49|6037.99|423
1735234450000|2024-12-26 17:34:10|6038.86|6038.36|6038.99|6038.49|6038.99|6038.49|6038.74|6038.24|151
1735234460000|2024-12-26 17:34:20|6039.11|6038.61|6039.24|6038.74|6039.24|6038.74|6039.11|6038.61|146
1735234470000|2024-12-26 17:34:30|6039.36|6038.86|6039.49|6038.99|6039.74|6039.24|6039.24|6038.74|287
1735234480000|2024-12-26 17:34:40|6039.74|6039.24|6039.99|6039.49|6039.99|6039.49|6039.74|6039.24|292
1735234490000|2024-12-26 17:34:50|6040.24|6039.74|6040.49|6039.99|6040.49|6039.99|6039.99|6039.49|354
1735234500000|2024-12-26 17:35:00|6040.36|6039.86|6039.74|6039.24|6040.49|6039.99|6039.49|6038.99|413
1735234510000|2024-12-26 17:35:10|6039.99|6039.49|6040.24|6039.74|6040.24|6039.74|6039.74|6039.24|181
1735234520000|2024-12-26 17:35:20|6040.36|6039.86|6040.24|6039.74|6040.74|6040.24|6040.24|6039.74|282
1735234530000|2024-12-26 17:35:30|6039.99|6039.49|6039.99|6039.49|6039.99|6039.49|6039.49|6038.99|150
1735234540000|2024-12-26 17:35:40|6039.86|6039.36|6039.74|6039.24|6039.99|6039.49|6039.74|6039.24|66
1735234550000|2024-12-26 17:35:50|6039.49|6038.99|6038.24|6037.74|6039.74|6039.24|6038.24|6037.74|317
1735234560000|2024-12-26 17:36:00|6037.99|6037.49|6038.24|6037.74|6038.24|6037.74|6037.74|6037.24|354
1735234570000|2024-12-26 17:36:10|6038.49|6037.99|6038.49|6037.99|6038.74|6038.24|6038.36|6037.86|170
1735234580000|2024-12-26 17:36:20|6038.74|6038.24|6038.74|6038.24|6038.74|6038.24|6037.99|6037.49|133
1735234590000|2024-12-26 17:36:30|6038.99|6038.49|6039.49|6038.99|6039.49|6038.99|6038.99|6038.49|190
1735234600000|2024-12-26 17:36:40|6039.36|6038.86|6039.24|6038.74|6039.49|6038.99|6039.24|6038.74|131
1735234610000|2024-12-26 17:36:50|6038.99|6038.49|6038.99|6038.49|6039.24|6038.74|6038.86|6038.36|194
1735234620000|2024-12-26 17:37:00|6038.74|6038.24|6038.99|6038.49|6038.99|6038.49|6038.49|6037.99|272
1735234630000|2024-12-26 17:37:10|6039.24|6038.74|6039.24|6038.74|6039.49|6038.99|6038.99|6038.49|153
1735234640000|2024-12-26 17:37:20|6039.11|6038.61|6038.74|6038.24|6039.24|6038.74|6038.49|6037.99|175
1735234650000|2024-12-26 17:37:30|6038.61|6038.11|6038.99|6038.49|6038.99|6038.49|6038.61|6038.11|128
1735234660000|2024-12-26 17:37:40|6038.74|6038.24|6038.49|6037.99|6038.86|6038.36|6038.49|6037.99|101
1735234670000|2024-12-26 17:37:50|6038.74|6038.24|6038.99|6038.49|6038.99|6038.49|6038.49|6037.99|69
1735234680000|2024-12-26 17:38:00|6038.86|6038.36|6036.99|6036.49|6038.86|6038.36|6036.99|6036.49|421
1735234690000|2024-12-26 17:38:10|6036.74|6036.24|6037.24|6036.74|6037.24|6036.74|6036.74|6036.24|302
1735234700000|2024-12-26 17:38:20|6036.99|6036.49|6037.49|6036.99|6037.49|6036.99|6036.99|6036.49|349
1735234710000|2024-12-26 17:38:30|6037.74|6037.24|6036.99|6036.49|6037.74|6037.24|6036.99|6036.49|224
1735234720000|2024-12-26 17:38:40|6036.86|6036.36|6035.99|6035.49|6036.86|6036.36|6035.99|6035.49|361
1735234730000|2024-12-26 17:38:50|6035.74|6035.24|6035.86|6035.36|6035.99|6035.49|6035.74|6035.24|229
1735234740000|2024-12-26 17:39:00|6035.99|6035.49|6035.74|6035.24|6035.99|6035.49|6035.24|6034.74|576
1735234750000|2024-12-26 17:39:10|6035.49|6034.99|6035.49|6034.99|6035.49|6034.99|6035.24|6034.74|523
1735234760000|2024-12-26 17:39:20|6035.74|6035.24|6035.49|6034.99|6035.74|6035.24|6035.49|6034.99|309
1735234770000|2024-12-26 17:39:30|6035.36|6034.86|6035.24|6034.74|6035.36|6034.86|6035.24|6034.74|115
1735234780000|2024-12-26 17:39:40|6035.49|6034.99|6036.49|6035.99|6036.49|6035.99|6035.49|6034.99|218
1735234790000|2024-12-26 17:39:50|6036.24|6035.74|6036.24|6035.74|6036.24|6035.74|6035.74|6035.24|244
1735234800000|2024-12-26 17:40:00|6036.49|6035.99|6036.49|6035.99|6036.74|6036.24|6035.99|6035.49|220
1735234810000|2024-12-26 17:40:10|6036.74|6036.24|6036.24|6035.74|6036.74|6036.24|6035.99|6035.49|250
1735234820000|2024-12-26 17:40:20|6036.11|6035.61|6035.99|6035.49|6036.24|6035.74|6035.99|6035.49|62
1735234830000|2024-12-26 17:40:30|6036.24|6035.74|6035.36|6034.86|6036.24|6035.74|6035.24|6034.74|241
1735234840000|2024-12-26 17:40:40|6035.49|6034.99|6034.99|6034.49|6035.49|6034.99|6034.99|6034.49|251
1735234850000|2024-12-26 17:40:50|6035.24|6034.74|6035.49|6034.99|6035.49|6034.99|6035.24|6034.74|237
1735234860000|2024-12-26 17:41:00|6035.74|6035.24|6035.74|6035.24|6035.99|6035.49|6035.49|6034.99|174
1735234870000|2024-12-26 17:41:10|6035.61|6035.11|6035.49|6034.99|6035.74|6035.24|6035.24|6034.74|181
1735234880000|2024-12-26 17:41:20|6035.74|6035.24|6036.24|6035.74|6036.24|6035.74|6035.49|6034.99|146
1735234890000|2024-12-26 17:41:30|6036.36|6035.86|6036.24|6035.74|6036.74|6036.24|6035.99|6035.49|305
1735234900000|2024-12-26 17:41:40|6035.99|6035.49|6036.24|6035.74|6036.24|6035.74|6035.74|6035.24|187
1735234910000|2024-12-26 17:41:50|6036.49|6035.99|6036.49|6035.99|6036.74|6036.24|6036.49|6035.99|111
1735234920000|2024-12-26 17:42:00|6036.74|6036.24|6036.74|6036.24|6036.74|6036.24|6036.24|6035.74|139
1735234930000|2024-12-26 17:42:10|6036.61|6036.11|6035.74|6035.24|6036.61|6036.11|6035.74|6035.24|115
1735234940000|2024-12-26 17:42:20|6035.49|6034.99|6035.74|6035.24|6035.74|6035.24|6035.49|6034.99|75
1735234950000|2024-12-26 17:42:30|6035.49|6034.99|6035.24|6034.74|6035.49|6034.99|6035.24|6034.74|147
1735234960000|2024-12-26 17:42:40|6034.99|6034.49|6035.49|6034.99|6035.49|6034.99|6034.99|6034.49|205
1735234970000|2024-12-26 17:42:50|6035.61|6035.11|6035.86|6035.36|6035.99|6035.49|6035.49|6034.99|159
1735234980000|2024-12-26 17:43:00|6035.74|6035.24|6036.49|6035.99|6036.74|6036.24|6035.74|6035.24|251
1735234990000|2024-12-26 17:43:10|6036.24|6035.74|6036.24|6035.74|6036.49|6035.99|6036.24|6035.74|133
1735235000000|2024-12-26 17:43:20|6036.49|6035.99|6036.99|6036.49|6036.99|6036.49|6036.49|6035.99|134
1735235010000|2024-12-26 17:43:30|6036.74|6036.24|6036.49|6035.99|6036.74|6036.24|6036.49|6035.99|78
1735235020000|2024-12-26 17:43:40|6036.24|6035.74|6036.24|6035.74|6036.49|6035.99|6036.24|6035.74|241
1735235030000|2024-12-26 17:43:50|6036.11|6035.61|6035.74|6035.24|6036.11|6035.61|6035.74|6035.24|46
1735235040000|2024-12-26 17:44:00|6035.99|6035.49|6035.99|6035.49|6035.99|6035.49|6035.99|6035.49|191
1735235050000|2024-12-26 17:44:10|6036.24|6035.74|6036.49|6035.99|6036.99|6036.49|6036.24|6035.74|273
1735235060000|2024-12-26 17:44:20|6036.74|6036.24|6036.74|6036.24|6036.74|6036.24|6036.49|6035.99|70
1735235070000|2024-12-26 17:44:30|6036.49|6035.99|6036.24|6035.74|6036.49|6035.99|6036.24|6035.74|121
1735235080000|2024-12-26 17:44:40|6036.36|6035.86|6036.49|6035.99|6036.49|6035.99|6036.24|6035.74|61
1735235090000|2024-12-26 17:44:50|6036.24|6035.74|6036.49|6035.99|6036.49|6035.99|6035.99|6035.49|117
1735235100000|2024-12-26 17:45:00|6036.74|6036.24|6036.74|6036.24|6037.24|6036.74|6036.74|6036.24|169
1735235110000|2024-12-26 17:45:10|6036.86|6036.36|6036.49|6035.99|6036.99|6036.49|6036.49|6035.99|99
1735235120000|2024-12-26 17:45:20|6036.74|6036.24|6036.49|6035.99|6036.74|6036.24|6036.24|6035.74|155
1735235130000|2024-12-26 17:45:30|6036.61|6036.11|6036.74|6036.24|6036.86|6036.36|6036.61|6036.11|105
1735235140000|2024-12-26 17:45:40|6036.99|6036.49|6036.61|6036.11|6036.99|6036.49|6036.49|6035.99|56
1735235150000|2024-12-26 17:45:50|6036.49|6035.99|6036.11|6035.61|6036.49|6035.99|6036.11|6035.61|78
1735235160000|2024-12-26 17:46:00|6035.99|6035.49|6036.49|6035.99|6036.49|6035.99|6035.86|6035.36|116
1735235170000|2024-12-26 17:46:10|6036.36|6035.86|6034.99|6034.49|6036.36|6035.86|6034.74|6034.24|319
1735235180000|2024-12-26 17:46:20|6034.74|6034.24|6034.61|6034.11|6034.99|6034.49|6034.49|6033.99|246
1735235190000|2024-12-26 17:46:30|6034.74|6034.24|6034.24|6033.74|6034.99|6034.49|6034.24|6033.74|282
1735235200000|2024-12-26 17:46:40|6033.99|6033.49|6033.24|6032.74|6034.24|6033.74|6033.24|6032.74|669
1735235210000|2024-12-26 17:46:50|6033.49|6032.99|6032.99|6032.49|6033.49|6032.99|6032.99|6032.49|347
1735235220000|2024-12-26 17:47:00|6033.24|6032.74|6033.24|6032.74|6033.74|6033.24|6032.99|6032.49|285
1735235230000|2024-12-26 17:47:10|6033.36|6032.86|6030.24|6029.74|6033.36|6032.86|6030.24|6029.74|1343
1735235240000|2024-12-26 17:47:20|6030.49|6029.99|6029.74|6029.24|6031.24|6030.74|6029.74|6029.24|843
1735235250000|2024-12-26 17:47:30|6029.99|6029.49|6029.99|6029.49|6030.74|6030.24|6029.49|6028.99|690
1735235260000|2024-12-26 17:47:40|6029.74|6029.24|6029.74|6029.24|6029.99|6029.49|6028.99|6028.49|779
1735235270000|2024-12-26 17:47:50|6029.49|6028.99|6027.49|6026.99|6029.74|6029.24|6027.49|6026.99|871
1735235280000|2024-12-26 17:48:00|6027.74|6027.24|6028.99|6028.49|6029.49|6028.99|6026.99|6026.49|1437
1735235290000|2024-12-26 17:48:10|6028.74|6028.24|6028.74|6028.24|6028.99|6028.49|6028.24|6027.74|400
1735235300000|2024-12-26 17:48:20|6028.86|6028.36|6027.24|6026.74|6028.99|6028.49|6027.24|6026.74|588
1735235310000|2024-12-26 17:48:30|6027.49|6026.99|6027.24|6026.74|6028.24|6027.74|6026.99|6026.49|617
1735235320000|2024-12-26 17:48:40|6026.99|6026.49|6025.74|6025.24|6026.99|6026.49|6023.74|6023.24|1857
1735235330000|2024-12-26 17:48:50|6025.99|6025.49|6027.24|6026.74|6027.49|6026.99|6025.74|6025.24|723
1735235340000|2024-12-26 17:49:00|6027.49|6026.99|6027.99|6027.49|6028.24|6027.74|6027.24|6026.74|994
1735235350000|2024-12-26 17:49:10|6028.11|6027.61|6027.24|6026.74|6028.11|6027.61|6027.24|6026.74|385
1735235360000|2024-12-26 17:49:20|6027.49|6026.99|6026.74|6026.24|6027.74|6027.24|6026.74|6026.24|291
1735235370000|2024-12-26 17:49:30|6026.99|6026.49|6028.74|6028.24|6028.99|6028.49|6026.49|6025.99|674
1735235380000|2024-12-26 17:49:40|6028.99|6028.49|6029.49|6028.99|6029.49|6028.99|6028.99|6028.49|600
1735235390000|2024-12-26 17:49:50|6029.36|6028.86|6028.99|6028.49|6029.36|6028.86|6028.49|6027.99|332
1735235400000|2024-12-26 17:50:00|6028.74|6028.24|6029.49|6028.99|6029.74|6029.24|6028.74|6028.24|520
1735235410000|2024-12-26 17:50:10|6029.24|6028.74|6028.99|6028.49|6029.74|6029.24|6028.74|6028.24|348
1735235420000|2024-12-26 17:50:20|6029.11|6028.61|6027.74|6027.24|6029.24|6028.74|6027.74|6027.24|338
1735235430000|2024-12-26 17:50:30|6027.99|6027.49|6027.99|6027.49|6028.24|6027.74|6027.99|6027.49|177
1735235440000|2024-12-26 17:50:40|6027.74|6027.24|6026.24|6025.74|6027.74|6027.24|6024.99|6024.49|1088
1735235450000|2024-12-26 17:50:50|6026.49|6025.99|6026.49|6025.99|6026.49|6025.99|6026.24|6025.74|196
1735235460000|2024-12-26 17:51:00|6026.24|6025.74|6025.99|6025.49|6026.74|6026.24|6025.74|6025.24|514
1735235470000|2024-12-26 17:51:10|6025.74|6025.24|6025.24|6024.74|6025.99|6025.49|6025.24|6024.74|381
1735235480000|2024-12-26 17:51:20|6024.99|6024.49|6024.99|6024.49|6025.74|6025.24|6024.99|6024.49|431
1735235490000|2024-12-26 17:51:30|6024.74|6024.24|6024.99|6024.49|6025.99|6025.49|6024.74|6024.24|423
1735235500000|2024-12-26 17:51:40|6025.74|6025.24|6025.49|6024.99|6025.74|6025.24|6025.24|6024.74|326
1735235510000|2024-12-26 17:51:50|6025.61|6025.11|6025.49|6024.99|6025.74|6025.24|6025.24|6024.74|117
1735235520000|2024-12-26 17:52:00|6026.24|6025.74|6027.99|6027.49|6027.99|6027.49|6026.24|6025.74|688
1735235530000|2024-12-26 17:52:10|6027.86|6027.36|6027.24|6026.74|6027.99|6027.49|6026.74|6026.24|394
1735235540000|2024-12-26 17:52:20|6026.99|6026.49|6026.99|6026.49|6027.24|6026.74|6026.99|6026.49|134
1735235550000|2024-12-26 17:52:30|6026.86|6026.36|6026.24|6025.74|6026.99|6026.49|6026.24|6025.74|196
1735235560000|2024-12-26 17:52:40|6025.99|6025.49|6026.49|6025.99|6026.49|6025.99|6025.74|6025.24|269
1735235570000|2024-12-26 17:52:50|6026.24|6025.74|6027.49|6026.99|6027.74|6027.24|6026.24|6025.74|261
1735235580000|2024-12-26 17:53:00|6027.61|6027.11|6027.99|6027.49|6028.24|6027.74|6027.61|6027.11|333
1735235590000|2024-12-26 17:53:10|6027.74|6027.24|6027.99|6027.49|6027.99|6027.49|6027.49|6026.99|202
1735235600000|2024-12-26 17:53:20|6028.11|6027.61|6027.99|6027.49|6028.24|6027.74|6027.24|6026.74|254
1735235610000|2024-12-26 17:53:30|6027.74|6027.24|6027.99|6027.49|6028.74|6028.24|6027.74|6027.24|400
1735235620000|2024-12-26 17:53:40|6028.24|6027.74|6028.49|6027.99|6028.86|6028.36|6027.99|6027.49|234
1735235630000|2024-12-26 17:53:50|6028.74|6028.24|6029.24|6028.74|6029.49|6028.99|6028.74|6028.24|399
1735235640000|2024-12-26 17:54:00|6029.11|6028.61|6030.49|6029.99|6030.74|6030.24|6029.11|6028.61|810
1735235650000|2024-12-26 17:54:10|6030.74|6030.24|6029.49|6028.99|6030.99|6030.49|6029.24|6028.74|973
1735235660000|2024-12-26 17:54:20|6029.61|6029.11|6030.24|6029.74|6030.49|6029.99|6029.61|6029.11|268
1735235670000|2024-12-26 17:54:30|6030.36|6029.86|6030.49|6029.99|6031.24|6030.74|6030.36|6029.86|385
1735235680000|2024-12-26 17:54:40|6030.61|6030.11|6031.49|6030.99|6031.74|6031.24|6030.61|6030.11|294
1735235690000|2024-12-26 17:54:50|6031.74|6031.24|6031.49|6030.99|6031.99|6031.49|6031.36|6030.86|332
1735235700000|2024-12-26 17:55:00|6031.74|6031.24|6031.99|6031.49|6031.99|6031.49|6031.49|6030.99|584
1735235710000|2024-12-26 17:55:10|6032.24|6031.74|6031.99|6031.49|6033.99|6033.49|6031.74|6031.24|1705
1735235720000|2024-12-26 17:55:20|6032.11|6031.61|6032.49|6031.99|6032.99|6032.49|6032.11|6031.61|305
1735235730000|2024-12-26 17:55:30|6032.24|6031.74|6032.24|6031.74|6032.49|6031.99|6031.74|6031.24|280
1735235740000|2024-12-26 17:55:40|6032.49|6031.99|6032.74|6032.24|6032.99|6032.49|6032.24|6031.74|222
1735235750000|2024-12-26 17:55:50|6032.49|6031.99|6032.36|6031.86|6032.61|6032.11|6032.24|6031.74|277
1735235760000|2024-12-26 17:56:00|6032.24|6031.74|6032.24|6031.74|6032.99|6032.49|6032.24|6031.74|186
1735235770000|2024-12-26 17:56:10|6031.99|6031.49|6031.24|6030.74|6032.24|6031.74|6031.24|6030.74|458
1735235780000|2024-12-26 17:56:20|6030.99|6030.49|6030.99|6030.49|6031.24|6030.74|6030.49|6029.99|248
1735235790000|2024-12-26 17:56:30|6031.24|6030.74|6030.49|6029.99|6031.24|6030.74|6030.24|6029.74|302
1735235800000|2024-12-26 17:56:40|6030.36|6029.86|6029.74|6029.24|6030.36|6029.86|6029.74|6029.24|272
1735235810000|2024-12-26 17:56:50|6029.49|6028.99|6029.74|6029.24|6029.74|6029.24|6029.49|6028.99|239
1735235820000|2024-12-26 17:57:00|6029.61|6029.11|6029.99|6029.49|6029.99|6029.49|6029.24|6028.74|231
1735235830000|2024-12-26 17:57:10|6029.74|6029.24|6028.99|6028.49|6029.74|6029.24|6028.86|6028.36|203
1735235840000|2024-12-26 17:57:20|6029.49|6028.99|6028.24|6027.74|6029.49|6028.99|6027.74|6027.24|693
1735235850000|2024-12-26 17:57:30|6028.49|6027.99|6028.24|6027.74|6028.74|6028.24|6027.99|6027.49|200
1735235860000|2024-12-26 17:57:40|6027.99|6027.49|6028.49|6027.99|6028.49|6027.99|6027.74|6027.24|101
1735235870000|2024-12-26 17:57:50|6028.36|6027.86|6027.61|6027.11|6028.36|6027.86|6027.49|6026.99|161
1735235880000|2024-12-26 17:58:00|6027.74|6027.24|6027.74|6027.24|6027.99|6027.49|6026.24|6025.74|810
1735235890000|2024-12-26 17:58:10|6027.99|6027.49|6027.24|6026.74|6027.99|6027.49|6027.24|6026.74|251
1735235900000|2024-12-26 17:58:20|6027.74|6027.24|6027.99|6027.49|6027.99|6027.49|6027.49|6026.99|251
1735235910000|2024-12-26 17:58:30|6027.74|6027.24|6029.24|6028.74|6029.24|6028.74|6027.74|6027.24|483
1735235920000|2024-12-26 17:58:40|6029.11|6028.61|6028.99|6028.49|6029.11|6028.61|6028.49|6027.99|291
1735235930000|2024-12-26 17:58:50|6028.86|6028.36|6028.61|6028.11|6028.99|6028.49|6028.61|6028.11|128
1735235940000|2024-12-26 17:59:00|6028.49|6027.99|6029.24|6028.74|6029.36|6028.86|6028.24|6027.74|550
1735235950000|2024-12-26 17:59:10|6028.99|6028.49|6028.99|6028.49|6028.99|6028.49|6028.74|6028.24|229
1735235960000|2024-12-26 17:59:20|6028.61|6028.11|6028.86|6028.36|6028.86|6028.36|6028.49|6027.99|135
1735235970000|2024-12-26 17:59:30|6028.74|6028.24|6028.74|6028.24|6028.99|6028.49|6028.74|6028.24|193
1735235980000|2024-12-26 17:59:40|6028.99|6028.49|6029.74|6029.24|6029.74|6029.24|6028.99|6028.49|331
1735235990000|2024-12-26 17:59:50|6029.49|6028.99|6029.61|6029.11|6029.74|6029.24|6029.24|6028.74|206
1735236000000|2024-12-26 18:00:00|6029.74|6029.24|6030.11|6029.61|6030.11|6029.61|6029.49|6028.99|341
1735236010000|2024-12-26 18:00:10|6030.24|6029.74|6029.99|6029.49|6030.24|6029.74|6029.74|6029.24|212
1735236020000|2024-12-26 18:00:20|6030.24|6029.74|6028.99|6028.49|6030.24|6029.74|6028.99|6028.49|361
1735236030000|2024-12-26 18:00:30|6028.86|6028.36|6029.24|6028.74|6029.49|6028.99|6028.74|6028.24|105
1735236040000|2024-12-26 18:00:40|6028.99|6028.49|6029.49|6028.99|6029.49|6028.99|6028.99|6028.49|86
1735236050000|2024-12-26 18:00:50|6029.74|6029.24|6029.49|6028.99|6029.99|6029.49|6029.49|6028.99|125
1735236060000|2024-12-26 18:01:00|6029.74|6029.24|6029.99|6029.49|6029.99|6029.49|6029.61|6029.11|156
1735236070000|2024-12-26 18:01:10|6030.11|6029.61|6030.49|6029.99|6030.49|6029.99|6030.11|6029.61|183
1735236080000|2024-12-26 18:01:20|6030.74|6030.24|6030.74|6030.24|6030.99|6030.49|6030.49|6029.99|184
1735236090000|2024-12-26 18:01:30|6030.49|6029.99|6030.99|6030.49|6031.24|6030.74|6030.49|6029.99|300
1735236100000|2024-12-26 18:01:40|6031.11|6030.61|6029.99|6029.49|6031.11|6030.61|6029.99|6029.49|288
1735236110000|2024-12-26 18:01:50|6030.24|6029.74|6030.36|6029.86|6030.49|6029.99|6030.24|6029.74|105
1735236120000|2024-12-26 18:02:00|6030.24|6029.74|6031.49|6030.99|6032.24|6031.74|6030.24|6029.74|510
1735236130000|2024-12-26 18:02:10|6031.74|6031.24|6032.24|6031.74|6032.74|6032.24|6031.61|6031.11|373
1735236140000|2024-12-26 18:02:20|6032.49|6031.99|6032.74|6032.24|6033.11|6032.61|6032.49|6031.99|298
1735236150000|2024-12-26 18:02:30|6032.61|6032.11|6032.49|6031.99|6032.74|6032.24|6032.24|6031.74|396
1735236160000|2024-12-26 18:02:40|6032.61|6032.11|6032.74|6032.24|6033.24|6032.74|6032.61|6032.11|360
1735236170000|2024-12-26 18:02:50|6032.99|6032.49|6033.11|6032.61|6033.24|6032.74|6032.49|6031.99|287
1735236180000|2024-12-26 18:03:00|6032.99|6032.49|6033.49|6032.99|6033.61|6033.11|6032.74|6032.24|284
1735236190000|2024-12-26 18:03:10|6033.61|6033.11|6033.99|6033.49|6034.24|6033.74|6033.61|6033.11|232
1735236200000|2024-12-26 18:03:20|6034.11|6033.61|6033.74|6033.24|6034.24|6033.74|6033.74|6033.24|332
1735236210000|2024-12-26 18:03:30|6033.99|6033.49|6034.24|6033.74|6034.24|6033.74|6033.74|6033.24|117
1735236220000|2024-12-26 18:03:40|6033.99|6033.49|6033.99|6033.49|6033.99|6033.49|6033.74|6033.24|119
1735236230000|2024-12-26 18:03:50|6034.24|6033.74|6033.99|6033.49|6034.49|6033.99|6033.99|6033.49|416
1735236240000|2024-12-26 18:04:00|6033.74|6033.24|6033.24|6032.74|6034.24|6033.74|6033.24|6032.74|336
1735236250000|2024-12-26 18:04:10|6032.99|6032.49|6033.49|6032.99|6033.49|6032.99|6032.99|6032.49|288
1735236260000|2024-12-26 18:04:20|6033.24|6032.74|6032.99|6032.49|6033.36|6032.86|6032.49|6031.99|412
1735236270000|2024-12-26 18:04:30|6033.24|6032.74|6032.86|6032.36|6033.49|6032.99|6032.86|6032.36|189
1735236280000|2024-12-26 18:04:40|6032.74|6032.24|6032.99|6032.49|6032.99|6032.49|6032.49|6031.99|185
1735236290000|2024-12-26 18:04:50|6032.74|6032.24|6032.99|6032.49|6032.99|6032.49|6032.49|6031.99|149
1735236300000|2024-12-26 18:05:00|6033.11|6032.61|6033.74|6033.24|6033.74|6033.24|6033.11|6032.61|181
1735236310000|2024-12-26 18:05:10|6033.49|6032.99|6031.99|6031.49|6033.74|6033.24|6031.99|6031.49|449
1735236320000|2024-12-26 18:05:20|6032.24|6031.74|6031.99|6031.49|6032.24|6031.74|6031.49|6030.99|222
1735236330000|2024-12-26 18:05:30|6031.74|6031.24|6031.24|6030.74|6031.74|6031.24|6030.99|6030.49|521
1735236340000|2024-12-26 18:05:40|6031.11|6030.61|6030.99|6030.49|6031.24|6030.74|6030.74|6030.24|345
1735236350000|2024-12-26 18:05:50|6030.86|6030.36|6031.74|6031.24|6031.74|6031.24|6030.86|6030.36|287
1735236360000|2024-12-26 18:06:00|6031.99|6031.49|6033.11|6032.61|6033.24|6032.74|6031.99|6031.49|395
1735236370000|2024-12-26 18:06:10|6033.24|6032.74|6033.99|6033.49|6033.99|6033.49|6032.99|6032.49|291
1735236380000|2024-12-26 18:06:20|6033.74|6033.24|6033.49|6032.99|6033.99|6033.49|6033.49|6032.99|270
1735236390000|2024-12-26 18:06:30|6033.36|6032.86|6033.24|6032.74|6033.49|6032.99|6032.99|6032.49|153
1735236400000|2024-12-26 18:06:40|6032.99|6032.49|6033.24|6032.74|6033.74|6033.24|6032.99|6032.49|170
1735236410000|2024-12-26 18:06:50|6033.49|6032.99|6033.24|6032.74|6033.49|6032.99|6033.24|6032.74|74
1735236420000|2024-12-26 18:07:00|6033.49|6032.99|6034.24|6033.74|6034.36|6033.86|6033.49|6032.99|190
1735236430000|2024-12-26 18:07:10|6034.11|6033.61|6033.74|6033.24|6034.24|6033.74|6033.61|6033.11|170
1735236440000|2024-12-26 18:07:20|6033.49|6032.99|6033.74|6033.24|6033.74|6033.24|6033.49|6032.99|76
1735236450000|2024-12-26 18:07:30|6033.61|6033.11|6033.99|6033.49|6033.99|6033.49|6033.61|6033.11|61
1735236460000|2024-12-26 18:07:40|6033.74|6033.24|6033.99|6033.49|6033.99|6033.49|6033.74|6033.24|85
1735236470000|2024-12-26 18:07:50|6034.11|6033.61|6034.24|6033.74|6034.74|6034.24|6034.11|6033.61|190
1735236480000|2024-12-26 18:08:00|6034.49|6033.99|6033.74|6033.24|6034.61|6034.11|6033.74|6033.24|135
1735236490000|2024-12-26 18:08:10|6033.49|6032.99|6033.24|6032.74|6033.74|6033.24|6032.99|6032.49|159
1735236500000|2024-12-26 18:08:20|6033.49|6032.99|6033.24|6032.74|6033.49|6032.99|6032.99|6032.49|133
1735236510000|2024-12-26 18:08:30|6033.11|6032.61|6032.99|6032.49|6033.24|6032.74|6032.99|6032.49|71
1735236520000|2024-12-26 18:08:40|6032.74|6032.24|6032.74|6032.24|6032.99|6032.49|6032.74|6032.24|266
1735236530000|2024-12-26 18:08:50|6032.86|6032.36|6034.24|6033.74|6034.24|6033.74|6032.86|6032.36|179
1735236540000|2024-12-26 18:09:00|6034.49|6033.99|6034.49|6033.99|6034.49|6033.99|6034.24|6033.74|156
1735236550000|2024-12-26 18:09:10|6034.24|6033.74|6034.49|6033.99|6034.74|6034.24|6034.24|6033.74|169
1735236560000|2024-12-26 18:09:20|6034.74|6034.24|6035.49|6034.99|6035.49|6034.99|6034.24|6033.74|321
1735236570000|2024-12-26 18:09:30|6035.74|6035.24|6035.49|6034.99|6035.74|6035.24|6034.74|6034.24|474
1735236580000|2024-12-26 18:09:40|6035.74|6035.24|6035.74|6035.24|6035.74|6035.24|6035.74|6035.24|127
1735236590000|2024-12-26 18:09:50|6035.99|6035.49|6035.49|6034.99|6036.24|6035.74|6035.49|6034.99|305
1735236600000|2024-12-26 18:10:00|6035.61|6035.11|6035.74|6035.24|6035.99|6035.49|6035.49|6034.99|264
1735236610000|2024-12-26 18:10:10|6035.99|6035.49|6035.99|6035.49|6035.99|6035.49|6035.74|6035.24|255
1735236620000|2024-12-26 18:10:20|6036.24|6035.74|6035.74|6035.24|6036.24|6035.74|6035.49|6034.99|721
1735236630000|2024-12-26 18:10:30|6035.61|6035.11|6034.99|6034.49|6035.61|6035.11|6034.49|6033.99|487
1735236640000|2024-12-26 18:10:40|6035.24|6034.74|6033.49|6032.99|6035.24|6034.74|6033.49|6032.99|306
1735236650000|2024-12-26 18:10:50|6033.36|6032.86|6033.24|6032.74|6033.49|6032.99|6032.99|6032.49|527
1735236660000|2024-12-26 18:11:00|6032.99|6032.49|6032.49|6031.99|6033.49|6032.99|6032.49|6031.99|382
1735236670000|2024-12-26 18:11:10|6032.74|6032.24|6032.24|6031.74|6032.99|6032.49|6032.24|6031.74|301
1735236680000|2024-12-26 18:11:20|6032.49|6031.99|6032.49|6031.99|6032.74|6032.24|6032.24|6031.74|307
1735236690000|2024-12-26 18:11:30|6032.61|6032.11|6032.11|6031.61|6032.61|6032.11|6031.99|6031.49|165
1735236700000|2024-12-26 18:11:40|6032.24|6031.74|6032.36|6031.86|6032.74|6032.24|6032.24|6031.74|162
1735236710000|2024-12-26 18:11:50|6032.49|6031.99|6031.74|6031.24|6032.49|6031.99|6031.74|6031.24|224
1735236720000|2024-12-26 18:12:00|6031.99|6031.49|6031.74|6031.24|6032.24|6031.74|6031.74|6031.24|291
1735236730000|2024-12-26 18:12:10|6031.61|6031.11|6031.49|6030.99|6031.74|6031.24|6031.24|6030.74|275
1735236740000|2024-12-26 18:12:20|6031.24|6030.74|6031.49|6030.99|6031.74|6031.24|6031.11|6030.61|121
1735236750000|2024-12-26 18:12:30|6031.99|6031.49|6031.74|6031.24|6031.99|6031.49|6031.74|6031.24|175
1735236760000|2024-12-26 18:12:40|6031.49|6030.99|6031.24|6030.74|6031.74|6031.24|6031.24|6030.74|346
1735236770000|2024-12-26 18:12:50|6030.99|6030.49|6031.49|6030.99|6031.49|6030.99|6030.86|6030.36|172
1735236780000|2024-12-26 18:13:00|6031.99|6031.49|6031.99|6031.49|6032.24|6031.74|6031.74|6031.24|250
1735236790000|2024-12-26 18:13:10|6031.74|6031.24|6031.74|6031.24|6031.99|6031.49|6031.49|6030.99|191
1735236800000|2024-12-26 18:13:20|6031.49|6030.99|6030.74|6030.24|6031.74|6031.24|6030.74|6030.24|203
1735236810000|2024-12-26 18:13:30|6030.49|6029.99|6030.99|6030.49|6031.24|6030.74|6030.24|6029.74|410
1735236820000|2024-12-26 18:13:40|6030.86|6030.36|6031.74|6031.24|6031.99|6031.49|6030.74|6030.24|453
1735236830000|2024-12-26 18:13:50|6031.86|6031.36|6032.24|6031.74|6032.74|6032.24|6031.86|6031.36|349
1735236840000|2024-12-26 18:14:00|6032.49|6031.99|6032.49|6031.99|6032.61|6032.11|6031.86|6031.36|307
1735236850000|2024-12-26 18:14:10|6032.74|6032.24|6032.24|6031.74|6032.74|6032.24|6032.24|6031.74|113
1735236860000|2024-12-26 18:14:20|6031.86|6031.36|6031.74|6031.24|6032.36|6031.86|6031.74|6031.24|191
1735236870000|2024-12-26 18:14:30|6031.49|6030.99|6032.24|6031.74|6032.24|6031.74|6031.36|6030.86|257
1735236880000|2024-12-26 18:14:40|6032.11|6031.61|6031.49|6030.99|6032.24|6031.74|6031.49|6030.99|250
1735236890000|2024-12-26 18:14:50|6031.74|6031.24|6031.49|6030.99|6031.74|6031.24|6031.49|6030.99|125
1735236900000|2024-12-26 18:15:00|6031.24|6030.74|6031.74|6031.24|6031.74|6031.24|6030.99|6030.49|423
1735236910000|2024-12-26 18:15:10|6031.49|6030.99|6032.74|6032.24|6032.99|6032.49|6031.36|6030.86|210
1735236920000|2024-12-26 18:15:20|6032.86|6032.36|6032.74|6032.24|6032.99|6032.49|6032.49|6031.99|155
1735236930000|2024-12-26 18:15:30|6032.49|6031.99|6032.74|6032.24|6032.99|6032.49|6032.24|6031.74|210
1735236940000|2024-12-26 18:15:40|6032.86|6032.36|6032.74|6032.24|6032.99|6032.49|6032.74|6032.24|170
1735236950000|2024-12-26 18:15:50|6032.86|6032.36|6033.24|6032.74|6033.49|6032.99|6032.74|6032.24|178
1735236960000|2024-12-26 18:16:00|6032.99|6032.49|6032.99|6032.49|6033.49|6032.99|6032.99|6032.49|232
1735236970000|2024-12-26 18:16:10|6033.24|6032.74|6033.24|6032.74|6033.24|6032.74|6033.24|6032.74|86
1735236980000|2024-12-26 18:16:20|6033.49|6032.99|6033.49|6032.99|6033.74|6033.24|6033.49|6032.99|79
1735236990000|2024-12-26 18:16:30|6033.36|6032.86|6033.74|6033.24|6033.99|6033.49|6033.24|6032.74|170
1735237000000|2024-12-26 18:16:40|6033.99|6033.49|6034.24|6033.74|6034.49|6033.99|6033.74|6033.24|253
1735237010000|2024-12-26 18:16:50|6034.11|6033.61|6033.74|6033.24|6034.24|6033.74|6033.61|6033.11|107
1735237020000|2024-12-26 18:17:00|6033.99|6033.49|6034.74|6034.24|6034.74|6034.24|6033.86|6033.36|194
1735237030000|2024-12-26 18:17:10|6034.61|6034.11|6034.49|6033.99|6034.61|6034.11|6034.49|6033.99|68
1735237040000|2024-12-26 18:17:20|6034.24|6033.74|6035.24|6034.74|6035.24|6034.74|6034.24|6033.74|164
1735237050000|2024-12-26 18:17:30|6035.49|6034.99|6035.99|6035.49|6035.99|6035.49|6035.24|6034.74|242
1735237060000|2024-12-26 18:17:40|6036.11|6035.61|6035.74|6035.24|6036.49|6035.99|6035.74|6035.24|407
1735237070000|2024-12-26 18:17:50|6035.49|6034.99|6035.49|6034.99|6035.74|6035.24|6035.24|6034.74|185
1735237080000|2024-12-26 18:18:00|6035.74|6035.24|6036.24|6035.74|6036.49|6035.99|6035.74|6035.24|170
1735237090000|2024-12-26 18:18:10|6036.49|6035.99|6036.49|6035.99|6036.49|6035.99|6036.36|6035.86|110
1735237100000|2024-12-26 18:18:20|6036.24|6035.74|6036.49|6035.99|6036.49|6035.99|6036.24|6035.74|201
1735237110000|2024-12-26 18:18:30|6036.24|6035.74|6037.24|6036.74|6037.24|6036.74|6036.24|6035.74|466
1735237120000|2024-12-26 18:18:40|6036.99|6036.49|6036.49|6035.99|6036.99|6036.49|6036.24|6035.74|175
1735237130000|2024-12-26 18:18:50|||||||||83
1735237140000|2024-12-26 18:19:00|6035.99|6035.49|6036.49|6035.99|6036.49|6035.99|6035.74|6035.24|198
1735237150000|2024-12-26 18:19:10|6036.24|6035.74|6035.99|6035.49|6036.24|6035.74|6035.99|6035.49|99
1735237160000|2024-12-26 18:19:20|6036.24|6035.74|6036.24|6035.74|6036.24|6035.74|6035.99|6035.49|111
1735237170000|2024-12-26 18:19:30|6036.49|6035.99|6037.74|6037.24|6037.74|6037.24|6036.24|6035.74|479
1735237180000|2024-12-26 18:19:40|6038.24|6037.74|6037.74|6037.24|6038.24|6037.74|6037.74|6037.24|594
1735237190000|2024-12-26 18:19:50|6037.99|6037.49|6037.74|6037.24|6037.99|6037.49|6037.74|6037.24|262
1735237200000|2024-12-26 18:20:00|6037.49|6036.99|6036.99|6036.49|6037.74|6037.24|6036.99|6036.49|275
1735237210000|2024-12-26 18:20:10|6037.24|6036.74|6037.49|6036.99|6037.49|6036.99|6036.74|6036.24|204
1735237220000|2024-12-26 18:20:20|6037.36|6036.86|6037.24|6036.74|6037.36|6036.86|6036.99|6036.49|154
1735237230000|2024-12-26 18:20:30|6036.99|6036.49|6036.99|6036.49|6037.24|6036.74|6036.74|6036.24|103
1735237240000|2024-12-26 18:20:40|6037.24|6036.74|6036.49|6035.99|6037.24|6036.74|6036.24|6035.74|262
1735237250000|2024-12-26 18:20:50|6036.74|6036.24|6037.49|6036.99|6037.49|6036.99|6036.74|6036.24|186
1735237260000|2024-12-26 18:21:00|6037.24|6036.74|6037.61|6037.11|6037.74|6037.24|6037.24|6036.74|197
1735237270000|2024-12-26 18:21:10|6037.74|6037.24|6037.49|6036.99|6037.74|6037.24|6037.49|6036.99|141
1735237280000|2024-12-26 18:21:20|6037.24|6036.74|6036.74|6036.24|6037.24|6036.74|6036.74|6036.24|189
1735237290000|2024-12-26 18:21:30|6036.49|6035.99|6035.99|6035.49|6036.49|6035.99|6035.74|6035.24|465
1735237300000|2024-12-26 18:21:40|6036.24|6035.74|6035.99|6035.49|6036.24|6035.74|6035.86|6035.36|155
1735237310000|2024-12-26 18:21:50|6036.24|6035.74|6036.49|6035.99|6036.49|6035.99|6036.24|6035.74|73
1735237320000|2024-12-26 18:22:00|6036.74|6036.24|6036.99|6036.49|6036.99|6036.49|6036.74|6036.24|78
1735237330000|2024-12-26 18:22:10|6036.74|6036.24|6036.74|6036.24|6036.74|6036.24|6036.49|6035.99|139
1735237340000|2024-12-26 18:22:20|6036.61|6036.11|6036.24|6035.74|6036.61|6036.11|6036.24|6035.74|177
1735237350000|2024-12-26 18:22:30|6035.99|6035.49|6035.99|6035.49|6036.24|6035.74|6035.99|6035.49|145
1735237360000|2024-12-26 18:22:40|6035.74|6035.24|6035.74|6035.24|6035.74|6035.24|6035.49|6034.99|178
1735237370000|2024-12-26 18:22:50|6035.49|6034.99|6035.74|6035.24|6035.74|6035.24|6035.49|6034.99|101
1735237380000|2024-12-26 18:23:00|6035.99|6035.49|6035.99|6035.49|6035.99|6035.49|6035.86|6035.36|148
1735237390000|2024-12-26 18:23:10|6035.74|6035.24|6034.74|6034.24|6035.99|6035.49|6034.61|6034.11|180
1735237400000|2024-12-26 18:23:20|6034.86|6034.36|6034.49|6033.99|6034.99|6034.49|6034.49|6033.99|218
1735237410000|2024-12-26 18:23:30|6034.61|6034.11|6034.49|6033.99|6034.74|6034.24|6034.49|6033.99|181
1735237420000|2024-12-26 18:23:40|6034.36|6033.86|6034.24|6033.74|6034.36|6033.86|6034.24|6033.74|51
1735237430000|2024-12-26 18:23:50|6034.49|6033.99|6034.24|6033.74|6034.74|6034.24|6034.24|6033.74|112
1735237440000|2024-12-26 18:24:00|6033.99|6033.49|6033.74|6033.24|6033.99|6033.49|6033.49|6032.99|221
1735237450000|2024-12-26 18:24:10|6033.86|6033.36|6034.74|6034.24|6034.99|6034.49|6033.74|6033.24|279
1735237460000|2024-12-26 18:24:20|6034.99|6034.49|6034.74|6034.24|6034.99|6034.49|6034.74|6034.24|149
1735237470000|2024-12-26 18:24:30|6034.99|6034.49|6034.99|6034.49|6034.99|6034.49|6034.61|6034.11|114
1735237480000|2024-12-26 18:24:40|6035.24|6034.74|6035.49|6034.99|6035.74|6035.24|6035.24|6034.74|316
1735237490000|2024-12-26 18:24:50|6035.36|6034.86|6036.24|6035.74|6036.24|6035.74|6035.36|6034.86|218
1735237500000|2024-12-26 18:25:00|6036.36|6035.86|6036.99|6036.49|6037.24|6036.74|6036.24|6035.74|184
1735237510000|2024-12-26 18:25:10|6036.74|6036.24|6037.49|6036.99|6037.49|6036.99|6036.74|6036.24|291
1735237520000|2024-12-26 18:25:20|6037.74|6037.24|6037.74|6037.24|6038.24|6037.74|6037.49|6036.99|582
1735237530000|2024-12-26 18:25:30|6037.99|6037.49|6037.99|6037.49|6038.24|6037.74|6037.74|6037.24|192
1735237540000|2024-12-26 18:25:40|6037.74|6037.24|6037.24|6036.74|6037.74|6037.24|6036.99|6036.49|178
1735237550000|2024-12-26 18:25:50|6037.11|6036.61|6036.49|6035.99|6037.11|6036.61|6036.49|6035.99|313
1735237560000|2024-12-26 18:26:00|6036.61|6036.11|6037.24|6036.74|6037.49|6036.99|6036.49|6035.99|223
1735237570000|2024-12-26 18:26:10|6037.49|6036.99|6037.99|6037.49|6038.11|6037.61|6037.49|6036.99|159
1735237580000|2024-12-26 18:26:20|6037.74|6037.24|6037.74|6037.24|6037.74|6037.24|6037.49|6036.99|283
1735237590000|2024-12-26 18:26:30|6037.49|6036.99|6037.49|6036.99|6037.61|6037.11|6037.24|6036.74|364
1735237600000|2024-12-26 18:26:40|6037.36|6036.86|6037.24|6036.74|6037.49|6036.99|6037.24|6036.74|96
1735237610000|2024-12-26 18:26:50|6037.36|6036.86|6037.49|6036.99|6037.49|6036.99|6036.99|6036.49|110
1735237620000|2024-12-26 18:27:00|6037.74|6037.24|6037.74|6037.24|6037.99|6037.49|6037.74|6037.24|149
1735237630000|2024-12-26 18:27:10|6037.86|6037.36|6037.99|6037.49|6038.24|6037.74|6037.74|6037.24|250
1735237640000|2024-12-26 18:27:20|6038.24|6037.74|6038.24|6037.74|6038.24|6037.74|6037.99|6037.49|57
1735237650000|2024-12-26 18:27:30|6037.99|6037.49|6037.74|6037.24|6038.24|6037.74|6037.74|6037.24|83
1735237660000|2024-12-26 18:27:40|6037.49|6036.99|6037.24|6036.74|6037.49|6036.99|6036.99|6036.49|103
1735237670000|2024-12-26 18:27:50|||||||||42
1735237680000|2024-12-26 18:28:00|6037.49|6036.99|6036.99|6036.49|6037.61|6037.11|6036.99|6036.49|273
1735237690000|2024-12-26 18:28:10|6037.11|6036.61|6037.11|6036.61|6037.24|6036.74|6036.99|6036.49|32
1735237700000|2024-12-26 18:28:20|6036.99|6036.49|6036.74|6036.24|6036.99|6036.49|6036.74|6036.24|113
1735237710000|2024-12-26 18:28:30|6036.86|6036.36|6037.49|6036.99|6037.49|6036.99|6036.86|6036.36|131
1735237720000|2024-12-26 18:28:40|6037.74|6037.24|6037.99|6037.49|6037.99|6037.49|6037.49|6036.99|145
1735237730000|2024-12-26 18:28:50|6038.24|6037.74|6037.99|6037.49|6038.24|6037.74|6037.74|6037.24|116
1735237740000|2024-12-26 18:29:00|6037.86|6037.36|6038.24|6037.74|6038.24|6037.74|6037.74|6037.24|137
1735237750000|2024-12-26 18:29:10|6038.11|6037.61|6037.74|6037.24|6038.11|6037.61|6037.74|6037.24|98
1735237760000|2024-12-26 18:29:20|6037.49|6036.99|6037.61|6037.11|6037.74|6037.24|6037.36|6036.86|85
1735237770000|2024-12-26 18:29:30|6037.49|6036.99|6036.99|6036.49|6037.74|6037.24|6036.99|6036.49|164
1735237780000|2024-12-26 18:29:40|6036.74|6036.24|6036.99|6036.49|6037.24|6036.74|6036.74|6036.24|132
1735237790000|2024-12-26 18:29:50|6037.11|6036.61|6036.74|6036.24|6037.11|6036.61|6036.74|6036.24|34
1735237800000|2024-12-26 18:30:00|6036.99|6036.49|6036.49|6035.99|6036.99|6036.49|6036.24|6035.74|287
1735237810000|2024-12-26 18:30:10|6036.74|6036.24|6036.49|6035.99|6036.74|6036.24|6036.49|6035.99|180
1735237820000|2024-12-26 18:30:20|6036.61|6036.11|6036.49|6035.99|6036.61|6036.11|6036.36|6035.86|83
1735237830000|2024-12-26 18:30:30|6036.36|6035.86|6035.74|6035.24|6036.36|6035.86|6035.24|6034.74|246
1735237840000|2024-12-26 18:30:40|6036.24|6035.74|6036.24|6035.74|6036.24|6035.74|6036.11|6035.61|139
1735237850000|2024-12-26 18:30:50|6036.49|6035.99|6037.11|6036.61|6037.24|6036.74|6036.24|6035.74|220
1735237860000|2024-12-26 18:31:00|6037.24|6036.74|6036.74|6036.24|6037.49|6036.99|6036.61|6036.11|165
1735237870000|2024-12-26 18:31:10|6036.49|6035.99|6036.49|6035.99|6036.74|6036.24|6036.24|6035.74|209
1735237880000|2024-12-26 18:31:20|6037.49|6036.99|6037.74|6037.24|6037.74|6037.24|6037.49|6036.99|515
1735237890000|2024-12-26 18:31:30|6037.49|6036.99|6037.74|6037.24|6037.99|6037.49|6037.49|6036.99|178
1735237900000|2024-12-26 18:31:40|6037.49|6036.99|6036.99|6036.49|6037.49|6036.99|6036.99|6036.49|144
1735237910000|2024-12-26 18:31:50|6036.86|6036.36|6036.49|6035.99|6036.86|6036.36|6036.24|6035.74|165
1735237920000|2024-12-26 18:32:00|6036.74|6036.24|6036.74|6036.24|6036.99|6036.49|6036.74|6036.24|82
1735237930000|2024-12-26 18:32:10|6036.49|6035.99|6036.49|6035.99|6036.74|6036.24|6036.49|6035.99|115
1735237940000|2024-12-26 18:32:20|6036.24|6035.74|6036.24|6035.74|6036.24|6035.74|6035.99|6035.49|95
1735237950000|2024-12-26 18:32:30|6036.49|6035.99|6036.49|6035.99|6036.49|6035.99|6035.99|6035.49|104
1735237960000|2024-12-26 18:32:40|6036.61|6036.11|6036.24|6035.74|6036.74|6036.24|6036.24|6035.74|48
1735237970000|2024-12-26 18:32:50|6036.36|6035.86|6036.49|6035.99|6036.74|6036.24|6036.24|6035.74|76
1735237980000|2024-12-26 18:33:00|6036.24|6035.74|6036.49|6035.99|6036.49|6035.99|6035.99|6035.49|72
1735237990000|2024-12-26 18:33:10|6036.36|6035.86|6036.74|6036.24|6036.74|6036.24|6036.36|6035.86|51
1735238000000|2024-12-26 18:33:20|6036.61|6036.11|6035.99|6035.49|6036.74|6036.24|6035.99|6035.49|132
1735238010000|2024-12-26 18:33:30|6035.74|6035.24|6034.99|6034.49|6035.74|6035.24|6034.74|6034.24|329
1735238020000|2024-12-26 18:33:40|6035.24|6034.74|6034.74|6034.24|6035.24|6034.74|6034.74|6034.24|182
1735238030000|2024-12-26 18:33:50|6034.86|6034.36|6034.61|6034.11|6034.99|6034.49|6034.49|6033.99|262
1735238040000|2024-12-26 18:34:00|6034.49|6033.99|6033.74|6033.24|6034.49|6033.99|6033.74|6033.24|330
1735238050000|2024-12-26 18:34:10|6033.49|6032.99|6031.86|6031.36|6033.49|6032.99|6031.49|6030.99|1321
1735238060000|2024-12-26 18:34:20|6031.99|6031.49|6031.99|6031.49|6032.49|6031.99|6031.74|6031.24|290
1735238070000|2024-12-26 18:34:30|6032.24|6031.74|6031.24|6030.74|6032.24|6031.74|6030.99|6030.49|415
1735238080000|2024-12-26 18:34:40|6030.99|6030.49|6030.49|6029.99|6031.24|6030.74|6030.24|6029.74|629
1735238090000|2024-12-26 18:34:50|6030.24|6029.74|6030.99|6030.49|6030.99|6030.49|6030.24|6029.74|219
1735238100000|2024-12-26 18:35:00|6030.74|6030.24|6031.99|6031.49|6032.24|6031.74|6030.49|6029.99|508
1735238110000|2024-12-26 18:35:10|6031.74|6031.24|6031.99|6031.49|6031.99|6031.49|6031.49|6030.99|180
1735238120000|2024-12-26 18:35:20|6032.24|6031.74|6032.99|6032.49|6032.99|6032.49|6032.24|6031.74|197
1735238130000|2024-12-26 18:35:30|6033.24|6032.74|6032.74|6032.24|6033.24|6032.74|6032.49|6031.99|795
1735238140000|2024-12-26 18:35:40|6032.99|6032.49|6034.24|6033.74|6034.24|6033.74|6032.99|6032.49|492
1735238150000|2024-12-26 18:35:50|6033.99|6033.49|6033.11|6032.61|6034.49|6033.99|6032.99|6032.49|389
1735238160000|2024-12-26 18:36:00|6032.99|6032.49|6033.24|6032.74|6033.24|6032.74|6032.74|6032.24|670
1735238170000|2024-12-26 18:36:10|6033.11|6032.61|6033.74|6033.24|6033.74|6033.24|6033.11|6032.61|507
1735238180000|2024-12-26 18:36:20|6033.49|6032.99|6033.11|6032.61|6033.49|6032.99|6033.11|6032.61|465
1735238190000|2024-12-26 18:36:30|6032.99|6032.49|6032.74|6032.24|6032.99|6032.49|6032.36|6031.86|242
1735238200000|2024-12-26 18:36:40|6032.49|6031.99|6031.99|6031.49|6032.49|6031.99|6031.99|6031.49|333
1735238210000|2024-12-26 18:36:50|6031.74|6031.24|6031.99|6031.49|6032.24|6031.74|6031.74|6031.24|242
1735238220000|2024-12-26 18:37:00|6031.74|6031.24|6031.99|6031.49|6031.99|6031.49|6031.49|6030.99|308
1735238230000|2024-12-26 18:37:10|6032.11|6031.61|6032.24|6031.74|6032.49|6031.99|6031.99|6031.49|170
1735238240000|2024-12-26 18:37:20|6032.49|6031.99|6032.86|6032.36|6032.99|6032.49|6032.49|6031.99|266
1735238250000|2024-12-26 18:37:30|6032.99|6032.49|6033.49|6032.99|6033.61|6033.11|6032.99|6032.49|334
1735238260000|2024-12-26 18:37:40|6033.24|6032.74|6032.99|6032.49|6033.24|6032.74|6032.74|6032.24|647
1735238270000|2024-12-26 18:37:50|6033.24|6032.74|6033.24|6032.74|6033.49|6032.99|6032.99|6032.49|674
1735238280000|2024-12-26 18:38:00|6032.99|6032.49|6033.24|6032.74|6033.49|6032.99|6032.99|6032.49|598
1735238290000|2024-12-26 18:38:10|6032.99|6032.49|6032.99|6032.49|6033.74|6033.24|6032.99|6032.49|197
1735238300000|2024-12-26 18:38:20|6032.74|6032.24|6033.74|6033.24|6033.74|6033.24|6032.74|6032.24|126
1735238310000|2024-12-26 18:38:30|6033.86|6033.36|6033.99|6033.49|6034.24|6033.74|6033.86|6033.36|161
1735238320000|2024-12-26 18:38:40|6034.24|6033.74|6033.99|6033.49|6034.74|6034.24|6033.74|6033.24|216
1735238330000|2024-12-26 18:38:50|6034.24|6033.74|6034.49|6033.99|6034.74|6034.24|6034.24|6033.74|172
1735238340000|2024-12-26 18:39:00|6034.61|6034.11|6035.11|6034.61|6035.24|6034.74|6034.49|6033.99|294
1735238350000|2024-12-26 18:39:10|6035.24|6034.74|6035.24|6034.74|6035.74|6035.24|6034.99|6034.49|300
1735238360000|2024-12-26 18:39:20|6034.99|6034.49|6034.24|6033.74|6034.99|6034.49|6034.24|6033.74|207
1735238370000|2024-12-26 18:39:30|6033.99|6033.49|6033.49|6032.99|6033.99|6033.49|6033.49|6032.99|206
1735238380000|2024-12-26 18:39:40|6033.24|6032.74|6033.24|6032.74|6033.49|6032.99|6033.24|6032.74|351
1735238390000|2024-12-26 18:39:50|6033.49|6032.99|6033.49|6032.99|6033.49|6032.99|6033.24|6032.74|196
1735238400000|2024-12-26 18:40:00|6033.24|6032.74|6032.74|6032.24|6033.24|6032.74|6032.74|6032.24|786
1735238410000|2024-12-26 18:40:10|6032.86|6032.36|6032.74|6032.24|6033.49|6032.99|6032.74|6032.24|380
1735238420000|2024-12-26 18:40:20|6032.49|6031.99|6032.49|6031.99|6032.99|6032.49|6032.49|6031.99|438
1735238430000|2024-12-26 18:40:30|6032.24|6031.74|6032.49|6031.99|6032.74|6032.24|6032.24|6031.74|376
1735238440000|2024-12-26 18:40:40|6032.61|6032.11|6032.24|6031.74|6032.74|6032.24|6032.24|6031.74|154
1735238450000|2024-12-26 18:40:50|6032.11|6031.61|6032.24|6031.74|6032.49|6031.99|6031.99|6031.49|125
1735238460000|2024-12-26 18:41:00|6032.11|6031.61|6032.49|6031.99|6032.74|6032.24|6031.74|6031.24|194
1735238470000|2024-12-26 18:41:10|6032.24|6031.74|6032.99|6032.49|6033.24|6032.74|6032.24|6031.74|206
1735238480000|2024-12-26 18:41:20|6033.11|6032.61|6033.74|6033.24|6033.99|6033.49|6032.99|6032.49|143
1735238490000|2024-12-26 18:41:30|6033.99|6033.49|6034.24|6033.74|6034.36|6033.86|6033.74|6033.24|284
1735238500000|2024-12-26 18:41:40|6033.99|6033.49|6034.24|6033.74|6034.49|6033.99|6033.74|6033.24|212
1735238510000|2024-12-26 18:41:50|6034.36|6033.86|6034.49|6033.99|6034.49|6033.99|6034.24|6033.74|70
1735238520000|2024-12-26 18:42:00|6034.24|6033.74|6033.24|6032.74|6034.24|6033.74|6032.74|6032.24|578
1735238530000|2024-12-26 18:42:10|6033.11|6032.61|6033.24|6032.74|6033.24|6032.74|6033.11|6032.61|119
1735238540000|2024-12-26 18:42:20|6032.99|6032.49|6032.99|6032.49|6033.61|6033.11|6032.86|6032.36|749
1735238550000|2024-12-26 18:42:30|6033.11|6032.61|6033.24|6032.74|6033.24|6032.74|6032.74|6032.24|165
1735238560000|2024-12-26 18:42:40|6032.99|6032.49|6032.49|6031.99|6032.99|6032.49|6032.36|6031.86|175
1735238570000|2024-12-26 18:42:50|6032.36|6031.86|6032.24|6031.74|6032.49|6031.99|6031.74|6031.24|323
1735238580000|2024-12-26 18:43:00|6031.99|6031.49|6032.24|6031.74|6032.49|6031.99|6031.99|6031.49|137
1735238590000|2024-12-26 18:43:10|6032.36|6031.86|6031.24|6030.74|6032.49|6031.99|6031.24|6030.74|242
1735238600000|2024-12-26 18:43:20|6030.99|6030.49|6030.74|6030.24|6030.99|6030.49|6030.74|6030.24|246
1735238610000|2024-12-26 18:43:30|6030.49|6029.99|6030.24|6029.74|6030.74|6030.24|6029.74|6029.24|548
1735238620000|2024-12-26 18:43:40|6030.49|6029.99|6030.49|6029.99|6030.74|6030.24|6029.74|6029.24|418
1735238630000|2024-12-26 18:43:50|6030.24|6029.74|6029.74|6029.24|6030.36|6029.86|6029.74|6029.24|209
1735238640000|2024-12-26 18:44:00|6029.49|6028.99|6028.74|6028.24|6029.74|6029.24|6027.74|6027.24|1426
1735238650000|2024-12-26 18:44:10|6028.99|6028.49|6029.86|6029.36|6030.24|6029.74|6028.99|6028.49|476
1735238660000|2024-12-26 18:44:20|6029.74|6029.24|6029.74|6029.24|6029.99|6029.49|6029.49|6028.99|219
1735238670000|2024-12-26 18:44:30|6029.86|6029.36|6029.99|6029.49|6030.24|6029.74|6029.74|6029.24|138
1735238680000|2024-12-26 18:44:40|6029.49|6028.99|6029.86|6029.36|6029.99|6029.49|6029.49|6028.99|186
1735238690000|2024-12-26 18:44:50|6029.74|6029.24|6029.74|6029.24|6029.99|6029.49|6029.49|6028.99|122
1735238700000|2024-12-26 18:45:00|6029.99|6029.49|6029.99|6029.49|6030.11|6029.61|6029.24|6028.74|229
1735238710000|2024-12-26 18:45:10|6030.24|6029.74|6030.74|6030.24|6030.99|6030.49|6030.24|6029.74|262
1735238720000|2024-12-26 18:45:20|6030.49|6029.99|6030.99|6030.49|6031.49|6030.99|6030.49|6029.99|223
1735238730000|2024-12-26 18:45:30|6030.74|6030.24|6031.24|6030.74|6031.49|6030.99|6030.74|6030.24|75
1735238740000|2024-12-26 18:45:40|6031.36|6030.86|6030.49|6029.99|6031.36|6030.86|6030.24|6029.74|147
1735238750000|2024-12-26 18:45:50|6030.36|6029.86|6030.74|6030.24|6030.99|6030.49|6030.24|6029.74|96
1735238760000|2024-12-26 18:46:00|6031.24|6030.74|6030.74|6030.24|6031.24|6030.74|6030.74|6030.24|172
1735238770000|2024-12-26 18:46:10|6030.99|6030.49|6031.74|6031.24|6031.74|6031.24|6030.74|6030.24|197
1735238780000|2024-12-26 18:46:20|6031.86|6031.36|6031.86|6031.36|6032.24|6031.74|6031.24|6030.74|329
1735238790000|2024-12-26 18:46:30|6031.74|6031.24|6032.49|6031.99|6032.74|6032.24|6031.74|6031.24|383
1735238800000|2024-12-26 18:46:40|6032.61|6032.11|6033.24|6032.74|6033.49|6032.99|6032.61|6032.11|303
1735238810000|2024-12-26 18:46:50|6033.49|6032.99|6033.74|6033.24|6033.99|6033.49|6033.24|6032.74|251
1735238820000|2024-12-26 18:47:00|6033.49|6032.99|6033.74|6033.24|6033.74|6033.24|6033.24|6032.74|274
1735238830000|2024-12-26 18:47:10|6033.61|6033.11|6032.99|6032.49|6033.61|6033.11|6032.99|6032.49|261
1735238840000|2024-12-26 18:47:20|6032.86|6032.36|6032.49|6031.99|6032.86|6032.36|6032.49|6031.99|144
1735238850000|2024-12-26 18:47:30|6032.24|6031.74|6031.74|6031.24|6032.24|6031.74|6031.74|6031.24|266
1735238860000|2024-12-26 18:47:40|6031.99|6031.49|6031.74|6031.24|6031.99|6031.49|6031.74|6031.24|411
1735238870000|2024-12-26 18:47:50|6031.86|6031.36|6032.24|6031.74|6032.36|6031.86|6031.74|6031.24|135
1735238880000|2024-12-26 18:48:00|6032.11|6031.61|6032.24|6031.74|6032.24|6031.74|6031.99|6031.49|49
1735238890000|2024-12-26 18:48:10|6032.36|6031.86|6033.74|6033.24|6033.74|6033.24|6032.36|6031.86|225
1735238900000|2024-12-26 18:48:20|6033.86|6033.36|6033.49|6032.99|6034.24|6033.74|6033.49|6032.99|191
1735238910000|2024-12-26 18:48:30|6033.74|6033.24|6033.49|6032.99|6033.99|6033.49|6033.49|6032.99|111
1735238920000|2024-12-26 18:48:40|6033.24|6032.74|6033.11|6032.61|6033.49|6032.99|6032.99|6032.49|102
1735238930000|2024-12-26 18:48:50|6033.24|6032.74|6033.74|6033.24|6033.74|6033.24|6033.24|6032.74|49
1735238940000|2024-12-26 18:49:00|6034.24|6033.74|6034.61|6034.11|6034.61|6034.11|6034.24|6033.74|141
1735238950000|2024-12-26 18:49:10|6034.74|6034.24|6035.24|6034.74|6035.24|6034.74|6034.74|6034.24|116
1735238960000|2024-12-26 18:49:20|6035.49|6034.99|6035.74|6035.24|6035.74|6035.24|6035.24|6034.74|325
1735238970000|2024-12-26 18:49:30|6035.49|6034.99|6035.24|6034.74|6035.49|6034.99|6035.24|6034.74|164
1735238980000|2024-12-26 18:49:40|6035.11|6034.61|6033.99|6033.49|6035.11|6034.61|6033.99|6033.49|281
1735238990000|2024-12-26 18:49:50|6034.11|6033.61|6034.24|6033.74|6034.24|6033.74|6033.99|6033.49|85
1735239000000|2024-12-26 18:50:00|6034.36|6033.86|6033.99|6033.49|6034.36|6033.86|6033.99|6033.49|161
1735239010000|2024-12-26 18:50:10|6034.11|6033.61|6034.24|6033.74|6034.49|6033.99|6034.11|6033.61|126
1735239020000|2024-12-26 18:50:20|6033.99|6033.49|6033.86|6033.36|6033.99|6033.49|6033.74|6033.24|114
1735239030000|2024-12-26 18:50:30|6033.99|6033.49|6033.74|6033.24|6034.24|6033.74|6033.74|6033.24|101
1735239040000|2024-12-26 18:50:40|6033.49|6032.99|6032.99|6032.49|6033.49|6032.99|6032.86|6032.36|200
1735239050000|2024-12-26 18:50:50|6032.86|6032.36|6033.24|6032.74|6033.24|6032.74|6032.49|6031.99|163
1735239060000|2024-12-26 18:51:00|6033.11|6032.61|6033.24|6032.74|6033.24|6032.74|6032.99|6032.49|121
1735239070000|2024-12-26 18:51:10|6033.11|6032.61|6032.74|6032.24|6033.11|6032.61|6032.74|6032.24|76
1735239080000|2024-12-26 18:51:20|6032.36|6031.86|6032.24|6031.74|6032.49|6031.99|6032.24|6031.74|152
1735239090000|2024-12-26 18:51:30|6032.49|6031.99|6032.24|6031.74|6032.49|6031.99|6032.11|6031.61|154
1735239100000|2024-12-26 18:51:40|6032.11|6031.61|6031.74|6031.24|6032.11|6031.61|6031.74|6031.24|119
1735239110000|2024-12-26 18:51:50|6031.61|6031.11|6032.99|6032.49|6032.99|6032.49|6031.49|6030.99|180
1735239120000|2024-12-26 18:52:00|6032.74|6032.24|6032.74|6032.24|6033.24|6032.74|6032.74|6032.24|237
1735239130000|2024-12-26 18:52:10|6032.86|6032.36|6033.24|6032.74|6033.36|6032.86|6032.74|6032.24|101
1735239140000|2024-12-26 18:52:20|6033.36|6032.86|6032.99|6032.49|6033.49|6032.99|6032.99|6032.49|189
1735239150000|2024-12-26 18:52:30|6033.24|6032.74|6033.24|6032.74|6033.24|6032.74|6032.99|6032.49|69
1735239160000|2024-12-26 18:52:40|6033.11|6032.61|6032.99|6032.49|6033.24|6032.74|6032.74|6032.24|189
1735239170000|2024-12-26 18:52:50|6033.24|6032.74|6032.99|6032.49|6033.36|6032.86|6032.99|6032.49|131
1735239180000|2024-12-26 18:53:00|6033.24|6032.74|6033.61|6033.11|6033.99|6033.49|6033.24|6032.74|154
1735239190000|2024-12-26 18:53:10|6033.49|6032.99|6033.99|6033.49|6033.99|6033.49|6033.49|6032.99|56
1735239200000|2024-12-26 18:53:20|6034.11|6033.61|6034.99|6034.49|6034.99|6034.49|6033.99|6033.49|165
1735239210000|2024-12-26 18:53:30|6034.86|6034.36|6034.24|6033.74|6034.86|6034.36|6033.74|6033.24|260
1735239220000|2024-12-26 18:53:40|6034.49|6033.99|6034.49|6033.99|6034.49|6033.99|6034.24|6033.74|117
1735239230000|2024-12-26 18:53:50|6034.24|6033.74|6034.24|6033.74|6034.24|6033.74|6033.99|6033.49|46
1735239240000|2024-12-26 18:54:00|6033.99|6033.49|6034.49|6033.99|6034.49|6033.99|6033.99|6033.49|118
1735239250000|2024-12-26 18:54:10|6034.74|6034.24|6034.99|6034.49|6034.99|6034.49|6034.61|6034.11|58
1735239260000|2024-12-26 18:54:20|6034.86|6034.36|6034.86|6034.36|6034.86|6034.36|6034.49|6033.99|56
1735239270000|2024-12-26 18:54:30|6034.99|6034.49|6034.74|6034.24|6034.99|6034.49|6034.61|6034.11|94
1735239280000|2024-12-26 18:54:40|6034.99|6034.49|6034.99|6034.49|6034.99|6034.49|6034.99|6034.49|56
1735239290000|2024-12-26 18:54:50|6035.11|6034.61|6035.24|6034.74|6035.49|6034.99|6034.99|6034.49|606
1735239300000|2024-12-26 18:55:00|6035.49|6034.99|6035.49|6034.99|6035.74|6035.24|6035.49|6034.99|123
1735239310000|2024-12-26 18:55:10|6035.61|6035.11|6035.61|6035.11|6035.99|6035.49|6035.24|6034.74|305
1735239320000|2024-12-26 18:55:20|6035.74|6035.24|6035.24|6034.74|6035.74|6035.24|6034.99|6034.49|289
1735239330000|2024-12-26 18:55:30|6034.99|6034.49|6035.24|6034.74|6035.24|6034.74|6034.99|6034.49|53
1735239340000|2024-12-26 18:55:40|6035.36|6034.86|6035.49|6034.99|6035.49|6034.99|6034.99|6034.49|155
1735239350000|2024-12-26 18:55:50|6035.74|6035.24|6035.74|6035.24|6035.99|6035.49|6035.49|6034.99|166
1735239360000|2024-12-26 18:56:00|6035.86|6035.36|6035.24|6034.74|6035.99|6035.49|6034.99|6034.49|282
1735239370000|2024-12-26 18:56:10|6034.99|6034.49|6034.99|6034.49|6035.24|6034.74|6034.99|6034.49|97
1735239380000|2024-12-26 18:56:20|6035.24|6034.74|6035.24|6034.74|6035.24|6034.74|6034.99|6034.49|83
1735239390000|2024-12-26 18:56:30|6035.11|6034.61|6034.74|6034.24|6035.24|6034.74|6034.74|6034.24|174
1735239400000|2024-12-26 18:56:40|6034.49|6033.99|6033.74|6033.24|6034.49|6033.99|6033.61|6033.11|415
1735239410000|2024-12-26 18:56:50|6033.49|6032.99|6033.49|6032.99|6033.74|6033.24|6033.49|6032.99|136
1735239420000|2024-12-26 18:57:00|6032.99|6032.49|6033.24|6032.74|6033.24|6032.74|6032.74|6032.24|352
1735239430000|2024-12-26 18:57:10|6032.99|6032.49|6032.74|6032.24|6032.99|6032.49|6032.74|6032.24|125
1735239440000|2024-12-26 18:57:20|6032.49|6031.99|6032.24|6031.74|6032.74|6032.24|6032.24|6031.74|278
1735239450000|2024-12-26 18:57:30|6031.99|6031.49|6031.74|6031.24|6031.99|6031.49|6031.49|6030.99|187
1735239460000|2024-12-26 18:57:40|6031.61|6031.11|6031.24|6030.74|6031.61|6031.11|6031.24|6030.74|148
1735239470000|2024-12-26 18:57:50|6031.36|6030.86|6030.99|6030.49|6031.36|6030.86|6030.99|6030.49|98
1735239480000|2024-12-26 18:58:00|6031.11|6030.61|6031.74|6031.24|6031.99|6031.49|6031.11|6030.61|482
1735239490000|2024-12-26 18:58:10|6031.99|6031.49|6031.74|6031.24|6031.99|6031.49|6031.24|6030.74|132
1735239500000|2024-12-26 18:58:20|6031.49|6030.99|6031.49|6030.99|6031.61|6031.11|6031.49|6030.99|75
1735239510000|2024-12-26 18:58:30|6031.74|6031.24|6031.74|6031.24|6031.99|6031.49|6031.74|6031.24|117
1735239520000|2024-12-26 18:58:40|6031.49|6030.99|6031.24|6030.74|6031.49|6030.99|6030.86|6030.36|288
1735239530000|2024-12-26 18:58:50|6031.49|6030.99|6030.99|6030.49|6031.49|6030.99|6030.99|6030.49|110
1735239540000|2024-12-26 18:59:00|6031.24|6030.74|6031.74|6031.24|6031.74|6031.24|6031.24|6030.74|207
1735239550000|2024-12-26 18:59:10|6031.99|6031.49|6031.99|6031.49|6032.24|6031.74|6031.99|6031.49|116
1735239560000|2024-12-26 18:59:20|6032.24|6031.74|6033.24|6032.74|6033.24|6032.74|6032.24|6031.74|202
1735239570000|2024-12-26 18:59:30|6032.99|6032.49|6033.49|6032.99|6033.61|6033.11|6032.99|6032.49|172
1735239580000|2024-12-26 18:59:40|6033.74|6033.24|6033.49|6032.99|6033.74|6033.24|6033.49|6032.99|60
1735239590000|2024-12-26 18:59:50|6033.24|6032.74|6033.36|6032.86|6033.74|6033.24|6033.24|6032.74|187
1735239600000|2024-12-26 19:00:00|6033.49|6032.99|6031.86|6031.36|6033.49|6032.99|6031.24|6030.74|429
1735239610000|2024-12-26 19:00:10|6031.74|6031.24|6032.74|6032.24|6032.74|6032.24|6031.74|6031.24|249
1735239620000|2024-12-26 19:00:20|6032.49|6031.99|6032.74|6032.24|6032.74|6032.24|6032.49|6031.99|117
1735239630000|2024-12-26 19:00:30|6032.49|6031.99|6031.99|6031.49|6032.74|6032.24|6031.99|6031.49|145
1735239640000|2024-12-26 19:00:40|6031.74|6031.24|6031.74|6031.24|6032.24|6031.74|6031.74|6031.24|155
1735239650000|2024-12-26 19:00:50|6031.86|6031.36|6030.99|6030.49|6031.99|6031.49|6030.99|6030.49|203
1735239660000|2024-12-26 19:01:00|6030.74|6030.24|6031.24|6030.74|6031.24|6030.74|6030.74|6030.24|210
1735239670000|2024-12-26 19:01:10|6031.49|6030.99|6031.99|6031.49|6031.99|6031.49|6031.49|6030.99|118
1735239680000|2024-12-26 19:01:20|6031.49|6030.99|6031.74|6031.24|6031.99|6031.49|6031.49|6030.99|165
1735239690000|2024-12-26 19:01:30|6031.61|6031.11|6031.49|6030.99|6031.61|6031.11|6031.24|6030.74|225
1735239700000|2024-12-26 19:01:40|6031.74|6031.24|6031.49|6030.99|6031.99|6031.49|6031.49|6030.99|68
1735239710000|2024-12-26 19:01:50|6031.61|6031.11|6031.36|6030.86|6031.99|6031.49|6031.24|6030.74|122
1735239720000|2024-12-26 19:02:00|6031.24|6030.74|6030.74|6030.24|6031.36|6030.86|6030.74|6030.24|184
1735239730000|2024-12-26 19:02:10|6030.99|6030.49|6030.74|6030.24|6030.99|6030.49|6030.74|6030.24|77
1735239740000|2024-12-26 19:02:20|6030.49|6029.99|6030.74|6030.24|6030.99|6030.49|6030.49|6029.99|397
1735239750000|2024-12-26 19:02:30|6030.99|6030.49|6031.24|6030.74|6031.24|6030.74|6030.99|6030.49|214
1735239760000|2024-12-26 19:02:40|6030.99|6030.49|6032.49|6031.99|6032.49|6031.99|6030.99|6030.49|296
1735239770000|2024-12-26 19:02:50|6032.24|6031.74|6031.24|6030.74|6032.49|6031.99|6031.24|6030.74|227
1735239780000|2024-12-26 19:03:00|6031.49|6030.99|6031.74|6031.24|6031.74|6031.24|6031.49|6030.99|105
1735239790000|2024-12-26 19:03:10|6031.86|6031.36|6031.49|6030.99|6031.86|6031.36|6031.24|6030.74|172
1735239800000|2024-12-26 19:03:20|6031.24|6030.74|6030.74|6030.24|6031.36|6030.86|6030.49|6029.99|171
1735239810000|2024-12-26 19:03:30|6030.49|6029.99|6030.49|6029.99|6030.74|6030.24|6029.99|6029.49|388
1735239820000|2024-12-26 19:03:40|6030.74|6030.24|6031.24|6030.74|6031.24|6030.74|6030.74|6030.24|139
1735239830000|2024-12-26 19:03:50|6030.99|6030.49|6030.74|6030.24|6031.24|6030.74|6030.74|6030.24|76
1735239840000|2024-12-26 19:04:00|6030.99|6030.49|6031.24|6030.74|6031.49|6030.99|6030.99|6030.49|188
1735239850000|2024-12-26 19:04:10|6030.99|6030.49|6031.74|6031.24|6031.74|6031.24|6030.99|6030.49|230
1735239860000|2024-12-26 19:04:20|6031.49|6030.99|6031.49|6030.99|6031.74|6031.24|6031.49|6030.99|85
1735239870000|2024-12-26 19:04:30|6031.61|6031.11|6031.74|6031.24|6031.74|6031.24|6031.49|6030.99|75
1735239880000|2024-12-26 19:04:40|6031.61|6031.11|6031.24|6030.74|6031.74|6031.24|6031.24|6030.74|88
1735239890000|2024-12-26 19:04:50|6031.36|6030.86|6031.24|6030.74|6031.49|6030.99|6031.24|6030.74|139
1735239900000|2024-12-26 19:05:00|6030.99|6030.49|6030.74|6030.24|6031.61|6031.11|6030.74|6030.24|478
1735239910000|2024-12-26 19:05:10|6030.86|6030.36|6030.24|6029.74|6030.99|6030.49|6030.24|6029.74|227
1735239920000|2024-12-26 19:05:20|6030.49|6029.99|6029.24|6028.74|6030.49|6029.99|6029.24|6028.74|360
1735239930000|2024-12-26 19:05:30|6029.49|6028.99|6029.24|6028.74|6029.99|6029.49|6029.24|6028.74|377
1735239940000|2024-12-26 19:05:40|6029.49|6028.99|6029.49|6028.99|6029.74|6029.24|6029.24|6028.74|285
1735239950000|2024-12-26 19:05:50|6029.74|6029.24|6029.99|6029.49|6030.24|6029.74|6029.74|6029.24|200
1735239960000|2024-12-26 19:06:00|6030.24|6029.74|6030.24|6029.74|6030.49|6029.99|6029.99|6029.49|242
1735239970000|2024-12-26 19:06:10|6030.11|6029.61|6030.49|6029.99|6030.74|6030.24|6030.11|6029.61|241
1735239980000|2024-12-26 19:06:20|6030.24|6029.74|6029.24|6028.74|6030.24|6029.74|6028.99|6028.49|303
1735239990000|2024-12-26 19:06:30|6029.36|6028.86|6028.99|6028.49|6029.49|6028.99|6028.49|6027.99|333
1735240000000|2024-12-26 19:06:40|6029.24|6028.74|6028.74|6028.24|6029.24|6028.74|6028.74|6028.24|257
1735240010000|2024-12-26 19:06:50|6028.86|6028.36|6029.49|6028.99|6029.74|6029.24|6028.74|6028.24|293
1735240020000|2024-12-26 19:07:00|6029.74|6029.24|6029.74|6029.24|6029.99|6029.49|6029.49|6028.99|176
1735240030000|2024-12-26 19:07:10|6029.86|6029.36|6028.99|6028.49|6029.86|6029.36|6028.86|6028.36|271
1735240040000|2024-12-26 19:07:20|6028.74|6028.24|6027.99|6027.49|6029.11|6028.61|6027.74|6027.24|381
1735240050000|2024-12-26 19:07:30|6027.74|6027.24|6027.99|6027.49|6027.99|6027.49|6026.99|6026.49|832
1735240060000|2024-12-26 19:07:40|6027.74|6027.24|6028.24|6027.74|6028.49|6027.99|6027.74|6027.24|318
1735240070000|2024-12-26 19:07:50|6028.49|6027.99|6029.24|6028.74|6029.24|6028.74|6028.24|6027.74|201
1735240080000|2024-12-26 19:08:00|6028.99|6028.49|6028.49|6027.99|6028.99|6028.49|6028.49|6027.99|239
1735240090000|2024-12-26 19:08:10|6028.74|6028.24|6029.49|6028.99|6029.49|6028.99|6028.74|6028.24|282
1735240100000|2024-12-26 19:08:20|6029.74|6029.24|6028.49|6027.99|6029.74|6029.24|6028.36|6027.86|347
1735240110000|2024-12-26 19:08:30|6028.24|6027.74|6027.99|6027.49|6028.24|6027.74|6027.99|6027.49|125
1735240120000|2024-12-26 19:08:40|6027.86|6027.36|6027.99|6027.49|6028.24|6027.74|6027.74|6027.24|213
1735240130000|2024-12-26 19:08:50|6028.11|6027.61|6027.49|6026.99|6028.11|6027.61|6027.24|6026.74|230
1735240140000|2024-12-26 19:09:00|6027.74|6027.24|6027.49|6026.99|6027.86|6027.36|6027.49|6026.99|264
1735240150000|2024-12-26 19:09:10|6027.61|6027.11|6028.49|6027.99|6028.74|6028.24|6027.61|6027.11|316
1735240160000|2024-12-26 19:09:20|6028.74|6028.24|6028.74|6028.24|6028.99|6028.49|6028.49|6027.99|164
1735240170000|2024-12-26 19:09:30|6028.99|6028.49|6028.74|6028.24|6029.49|6028.99|6028.74|6028.24|232
1735240180000|2024-12-26 19:09:40|6028.86|6028.36|6029.49|6028.99|6029.49|6028.99|6028.74|6028.24|85
1735240190000|2024-12-26 19:09:50|6029.74|6029.24|6029.24|6028.74|6029.74|6029.24|6028.99|6028.49|207
1735240200000|2024-12-26 19:10:00|6028.99|6028.49|6028.99|6028.49|6029.24|6028.74|6028.99|6028.49|267
1735240210000|2024-12-26 19:10:10|6029.11|6028.61|6029.74|6029.24|6029.99|6029.49|6029.11|6028.61|299
1735240220000|2024-12-26 19:10:20|6029.49|6028.99|6028.99|6028.49|6029.49|6028.99|6028.24|6027.74|346
1735240230000|2024-12-26 19:10:30|6028.86|6028.36|6029.24|6028.74|6029.49|6028.99|6028.86|6028.36|92
1735240240000|2024-12-26 19:10:40|6029.36|6028.86|6029.99|6029.49|6029.99|6029.49|6029.24|6028.74|266
1735240250000|2024-12-26 19:10:50|6030.24|6029.74|6030.24|6029.74|6030.24|6029.74|6029.99|6029.49|123
1735240260000|2024-12-26 19:11:00|6030.49|6029.99|6030.86|6030.36|6030.99|6030.49|6030.49|6029.99|529
1735240270000|2024-12-26 19:11:10|6030.99|6030.49|6031.49|6030.99|6031.86|6031.36|6030.74|6030.24|532
1735240280000|2024-12-26 19:11:20|6031.36|6030.86|6029.74|6029.24|6031.36|6030.86|6029.74|6029.24|219
1735240290000|2024-12-26 19:11:30|6029.49|6028.99|6029.24|6028.74|6029.49|6028.99|6028.74|6028.24|261
1735240300000|2024-12-26 19:11:40|6028.99|6028.49|6028.99|6028.49|6029.24|6028.74|6028.74|6028.24|188
1735240310000|2024-12-26 19:11:50|6028.74|6028.24|6029.24|6028.74|6029.24|6028.74|6028.24|6027.74|261
1735240320000|2024-12-26 19:12:00|6029.49|6028.99|6030.36|6029.86|6030.36|6029.86|6029.49|6028.99|282
1735240330000|2024-12-26 19:12:10|6030.49|6029.99|6030.99|6030.49|6030.99|6030.49|6030.49|6029.99|171
1735240340000|2024-12-26 19:12:20|6031.24|6030.74|6030.24|6029.74|6031.24|6030.74|6030.24|6029.74|107
1735240350000|2024-12-26 19:12:30|6029.99|6029.49|6029.99|6029.49|6029.99|6029.49|6029.74|6029.24|121
1735240360000|2024-12-26 19:12:40|6029.86|6029.36|6030.24|6029.74|6030.24|6029.74|6029.74|6029.24|73
1735240370000|2024-12-26 19:12:50|6030.49|6029.99|6030.36|6029.86|6030.49|6029.99|6029.99|6029.49|92
1735240380000|2024-12-26 19:13:00|6030.24|6029.74|6030.49|6029.99|6030.49|6029.99|6029.99|6029.49|82
1735240390000|2024-12-26 19:13:10|6030.24|6029.74|6029.24|6028.74|6030.24|6029.74|6029.24|6028.74|134
1735240400000|2024-12-26 19:13:20|6028.99|6028.49|6028.74|6028.24|6029.11|6028.61|6028.49|6027.99|169
1735240410000|2024-12-26 19:13:30|6028.99|6028.49|6029.24|6028.74|6029.49|6028.99|6028.74|6028.24|159
1735240420000|2024-12-26 19:13:40|6029.49|6028.99|6029.49|6028.99|6029.74|6029.24|6029.24|6028.74|118
1735240430000|2024-12-26 19:13:50|6029.36|6028.86|6029.24|6028.74|6029.36|6028.86|6029.24|6028.74|34
1735240440000|2024-12-26 19:14:00|6028.99|6028.49|6028.99|6028.49|6028.99|6028.49|6028.24|6027.74|375
1735240450000|2024-12-26 19:14:10|6028.74|6028.24|6028.49|6027.99|6028.99|6028.49|6028.49|6027.99|100
1735240460000|2024-12-26 19:14:20|6028.24|6027.74|6028.74|6028.24|6028.74|6028.24|6028.24|6027.74|275
1735240470000|2024-12-26 19:14:30|6028.99|6028.49|6028.24|6027.74|6029.24|6028.74|6028.24|6027.74|235
1735240480000|2024-12-26 19:14:40|6028.36|6027.86|6028.24|6027.74|6028.49|6027.99|6027.74|6027.24|273
1735240490000|2024-12-26 19:14:50|6028.49|6027.99|6028.24|6027.74|6028.74|6028.24|6028.11|6027.61|284
1735240500000|2024-12-26 19:15:00|6027.99|6027.49|6027.49|6026.99|6028.24|6027.74|6027.24|6026.74|297
1735240510000|2024-12-26 19:15:10|6027.36|6026.86|6026.99|6026.49|6027.49|6026.99|6026.99|6026.49|325
1735240520000|2024-12-26 19:15:20|6027.24|6026.74|6027.49|6026.99|6027.86|6027.36|6027.24|6026.74|230
1735240530000|2024-12-26 19:15:30|6027.61|6027.11|6027.49|6026.99|6027.61|6027.11|6027.49|6026.99|99
1735240540000|2024-12-26 19:15:40|6027.74|6027.24|6027.24|6026.74|6027.74|6027.24|6026.99|6026.49|231
1735240550000|2024-12-26 19:15:50|6026.99|6026.49|6026.74|6026.24|6026.99|6026.49|6026.49|6025.99|446
1735240560000|2024-12-26 19:16:00|6026.86|6026.36|6027.74|6027.24|6028.24|6027.74|6026.74|6026.24|324
1735240570000|2024-12-26 19:16:10|6027.99|6027.49|6028.49|6027.99|6028.74|6028.24|6027.99|6027.49|241
1735240580000|2024-12-26 19:16:20|6028.61|6028.11|6028.49|6027.99|6028.74|6028.24|6027.99|6027.49|251
1735240590000|2024-12-26 19:16:30|6028.36|6027.86|6028.99|6028.49|6029.24|6028.74|6028.24|6027.74|318
1735240600000|2024-12-26 19:16:40|6029.24|6028.74|6028.99|6028.49|6029.49|6028.99|6028.99|6028.49|374
1735240610000|2024-12-26 19:16:50|6029.11|6028.61|6029.24|6028.74|6029.24|6028.74|6028.74|6028.24|248
1735240620000|2024-12-26 19:17:00|6029.49|6028.99|6029.74|6029.24|6029.74|6029.24|6029.24|6028.74|289
1735240630000|2024-12-26 19:17:10|6029.49|6028.99|6029.11|6028.61|6029.61|6029.11|6028.99|6028.49|147
1735240640000|2024-12-26 19:17:20|6028.99|6028.49|6029.24|6028.74|6029.24|6028.74|6028.74|6028.24|131
1735240650000|2024-12-26 19:17:30|6029.36|6028.86|6028.99|6028.49|6029.36|6028.86|6028.74|6028.24|160
1735240660000|2024-12-26 19:17:40|6028.74|6028.24|6029.49|6028.99|6029.74|6029.24|6028.74|6028.24|168
1735240670000|2024-12-26 19:17:50|6029.74|6029.24|6029.49|6028.99|6029.86|6029.36|6029.49|6028.99|170
1735240680000|2024-12-26 19:18:00|6029.36|6028.86|6027.99|6027.49|6029.36|6028.86|6027.99|6027.49|295
1735240690000|2024-12-26 19:18:10|6027.74|6027.24|6028.24|6027.74|6028.49|6027.99|6027.74|6027.24|176
1735240700000|2024-12-26 19:18:20|6027.99|6027.49|6027.99|6027.49|6028.24|6027.74|6027.99|6027.49|130
1735240710000|2024-12-26 19:18:30|6028.24|6027.74|6028.49|6027.99|6028.49|6027.99|6027.99|6027.49|174
1735240720000|2024-12-26 19:18:40|6028.74|6028.24|6028.99|6028.49|6029.24|6028.74|6028.74|6028.24|61
1735240730000|2024-12-26 19:18:50|6029.11|6028.61|6029.24|6028.74|6029.49|6028.99|6029.11|6028.61|122
1735240740000|2024-12-26 19:19:00|6028.99|6028.49|6028.49|6027.99|6028.99|6028.49|6028.24|6027.74|147
1735240750000|2024-12-26 19:19:10|6028.74|6028.24|6028.24|6027.74|6028.99|6028.49|6028.24|6027.74|199
1735240760000|2024-12-26 19:19:20|6028.11|6027.61|6027.99|6027.49|6028.11|6027.61|6027.74|6027.24|141
1735240770000|2024-12-26 19:19:30|6027.86|6027.36|6028.24|6027.74|6028.24|6027.74|6027.86|6027.36|198
1735240780000|2024-12-26 19:19:40|6028.11|6027.61|6027.99|6027.49|6028.11|6027.61|6027.74|6027.24|87
1735240790000|2024-12-26 19:19:50|6027.86|6027.36|6027.74|6027.24|6027.99|6027.49|6027.74|6027.24|84
1735240800000|2024-12-26 19:20:00|6027.99|6027.49|6028.36|6027.86|6028.49|6027.99|6027.99|6027.49|130
1735240810000|2024-12-26 19:20:10|6028.24|6027.74|6028.24|6027.74|6028.49|6027.99|6028.24|6027.74|130
1735240820000|2024-12-26 19:20:20|6028.49|6027.99|6028.49|6027.99|6028.49|6027.99|6028.24|6027.74|80
1735240830000|2024-12-26 19:20:30|6028.61|6028.11|6028.99|6028.49|6028.99|6028.49|6028.61|6028.11|130
1735240840000|2024-12-26 19:20:40|6029.24|6028.74|6029.24|6028.74|6029.24|6028.74|6029.24|6028.74|123
1735240850000|2024-12-26 19:20:50|6028.74|6028.24|6028.74|6028.24|6028.99|6028.49|6028.74|6028.24|149
1735240860000|2024-12-26 19:21:00|6028.61|6028.11|6028.49|6027.99|6028.61|6028.11|6028.49|6027.99|113
1735240870000|2024-12-26 19:21:10|6028.74|6028.24|6029.49|6028.99|6029.49|6028.99|6028.74|6028.24|128
1735240880000|2024-12-26 19:21:20|6029.61|6029.11|6029.74|6029.24|6029.74|6029.24|6029.61|6029.11|152
1735240890000|2024-12-26 19:21:30|6029.99|6029.49|6029.24|6028.74|6029.99|6029.49|6028.99|6028.49|252
1735240900000|2024-12-26 19:21:40|6028.99|6028.49|6028.74|6028.24|6029.24|6028.74|6028.49|6027.99|125
1735240910000|2024-12-26 19:21:50|6028.49|6027.99|6028.24|6027.74|6028.74|6028.24|6028.24|6027.74|126
1735240920000|2024-12-26 19:22:00|6027.99|6027.49|6028.99|6028.49|6029.24|6028.74|6027.99|6027.49|149
1735240930000|2024-12-26 19:22:10|6028.74|6028.24|6029.49|6028.99|6029.74|6029.24|6028.74|6028.24|162
1735240940000|2024-12-26 19:22:20|6029.61|6029.11|6028.99|6028.49|6029.99|6029.49|6028.74|6028.24|192
1735240950000|2024-12-26 19:22:30|6028.86|6028.36|6029.24|6028.74|6029.24|6028.74|6028.86|6028.36|138
1735240960000|2024-12-26 19:22:40|6029.36|6028.86|6029.24|6028.74|6029.49|6028.99|6029.24|6028.74|82
1735240970000|2024-12-26 19:22:50|6028.99|6028.49|6028.99|6028.49|6029.24|6028.74|6028.99|6028.49|84
1735240980000|2024-12-26 19:23:00|6029.11|6028.61|6028.74|6028.24|6029.11|6028.61|6028.49|6027.99|83
1735240990000|2024-12-26 19:23:10|6028.49|6027.99|6029.24|6028.74|6029.49|6028.99|6028.49|6027.99|127
1735241000000|2024-12-26 19:23:20|6028.99|6028.49|6029.24|6028.74|6029.24|6028.74|6028.99|6028.49|46
1735241010000|2024-12-26 19:23:30|6029.49|6028.99|6029.24|6028.74|6029.49|6028.99|6029.24|6028.74|72
1735241020000|2024-12-26 19:23:40|6028.99|6028.49|6028.74|6028.24|6028.99|6028.49|6028.74|6028.24|93
1735241030000|2024-12-26 19:23:50|6028.86|6028.36|6028.74|6028.24|6028.99|6028.49|6028.49|6027.99|47
1735241040000|2024-12-26 19:24:00|6028.99|6028.49|6029.49|6028.99|6029.49|6028.99|6028.99|6028.49|140
1735241050000|2024-12-26 19:24:10|6029.74|6029.24|6029.99|6029.49|6029.99|6029.49|6029.24|6028.74|152
1735241060000|2024-12-26 19:24:20|6030.11|6029.61|6029.99|6029.49|6030.24|6029.74|6029.99|6029.49|166
1735241070000|2024-12-26 19:24:30|6030.11|6029.61|6030.36|6029.86|6030.49|6029.99|6030.11|6029.61|169
1735241080000|2024-12-26 19:24:40|6030.24|6029.74|6030.74|6030.24|6030.74|6030.24|6030.24|6029.74|205
1735241090000|2024-12-26 19:24:50|6030.49|6029.99|6030.24|6029.74|6030.74|6030.24|6030.24|6029.74|267
1735241100000|2024-12-26 19:25:00|6029.99|6029.49|6029.49|6028.99|6029.99|6029.49|6029.24|6028.74|261
1735241110000|2024-12-26 19:25:10|6029.74|6029.24|6030.49|6029.99|6030.49|6029.99|6029.74|6029.24|247
1735241120000|2024-12-26 19:25:20|6030.61|6030.11|6030.24|6029.74|6030.99|6030.49|6030.24|6029.74|228
1735241130000|2024-12-26 19:25:30|6030.49|6029.99|6030.49|6029.99|6030.74|6030.24|6030.24|6029.74|207
1735241140000|2024-12-26 19:25:40|6030.24|6029.74|6030.24|6029.74|6030.49|6029.99|6030.24|6029.74|50
1735241150000|2024-12-26 19:25:50|6029.99|6029.49|6030.11|6029.61|6030.24|6029.74|6029.86|6029.36|132
1735241160000|2024-12-26 19:26:00|6029.99|6029.49|6030.24|6029.74|6030.24|6029.74|6029.74|6029.24|167
1735241170000|2024-12-26 19:26:10|6030.49|6029.99|6030.74|6030.24|6030.99|6030.49|6030.24|6029.74|133
1735241180000|2024-12-26 19:26:20|6030.49|6029.99|6030.49|6029.99|6030.49|6029.99|6030.24|6029.74|98
1735241190000|2024-12-26 19:26:30|6030.24|6029.74|6030.24|6029.74|6030.49|6029.99|6030.24|6029.74|76
1735241200000|2024-12-26 19:26:40|6030.36|6029.86|6030.74|6030.24|6030.74|6030.24|6030.24|6029.74|103
1735241210000|2024-12-26 19:26:50|6030.61|6030.11|6030.49|6029.99|6030.61|6030.11|6030.24|6029.74|79
1735241220000|2024-12-26 19:27:00|6030.74|6030.24|6030.74|6030.24|6030.74|6030.24|6030.49|6029.99|135
1735241230000|2024-12-26 19:27:10|6030.49|6029.99|6030.49|6029.99|6030.74|6030.24|6030.24|6029.74|212
1735241240000|2024-12-26 19:27:20|6030.61|6030.11|6030.49|6029.99|6030.99|6030.49|6030.49|6029.99|126
1735241250000|2024-12-26 19:27:30|6030.24|6029.74|6030.49|6029.99|6030.74|6030.24|6030.24|6029.74|150
1735241260000|2024-12-26 19:27:40|6030.74|6030.24|6030.99|6030.49|6030.99|6030.49|6030.49|6029.99|40
1735241270000|2024-12-26 19:27:50|6031.24|6030.74|6030.99|6030.49|6031.24|6030.74|6030.99|6030.49|221
1735241280000|2024-12-26 19:28:00|6030.74|6030.24|6030.11|6029.61|6030.74|6030.24|6029.61|6029.11|359
1735241290000|2024-12-26 19:28:10|6030.24|6029.74|6030.99|6030.49|6030.99|6030.49|6030.24|6029.74|80
1735241300000|2024-12-26 19:28:20|6030.86|6030.36|6030.49|6029.99|6030.86|6030.36|6030.24|6029.74|135
1735241310000|2024-12-26 19:28:30|6030.24|6029.74|6030.24|6029.74|6030.49|6029.99|6030.24|6029.74|71
1735241320000|2024-12-26 19:28:40|6030.36|6029.86|6030.24|6029.74|6030.36|6029.86|6030.24|6029.74|78
1735241330000|2024-12-26 19:28:50|6030.36|6029.86|6030.74|6030.24|6030.99|6030.49|6030.24|6029.74|200
1735241340000|2024-12-26 19:29:00|6030.99|6030.49|6030.74|6030.24|6030.99|6030.49|6030.74|6030.24|234
1735241350000|2024-12-26 19:29:10|6030.99|6030.49|6030.24|6029.74|6031.11|6030.61|6030.24|6029.74|141
1735241360000|2024-12-26 19:29:20|6030.36|6029.86|6030.24|6029.74|6030.49|6029.99|6030.24|6029.74|89
1735241370000|2024-12-26 19:29:30|6030.11|6029.61|6029.24|6028.74|6030.11|6029.61|6028.99|6028.49|281
1735241380000|2024-12-26 19:29:40|6028.99|6028.49|6028.99|6028.49|6028.99|6028.49|6028.74|6028.24|92
1735241390000|2024-12-26 19:29:50|6029.24|6028.74|6029.61|6029.11|6029.74|6029.24|6028.99|6028.49|102
1735241400000|2024-12-26 19:30:00|6029.99|6029.49|6029.49|6028.99|6029.99|6029.49|6029.49|6028.99|113
1735241410000|2024-12-26 19:30:10|6029.74|6029.24|6029.99|6029.49|6029.99|6029.49|6029.24|6028.74|187
1735241420000|2024-12-26 19:30:20|6029.74|6029.24|6030.74|6030.24|6030.74|6030.24|6029.74|6029.24|253
1735241430000|2024-12-26 19:30:30|6030.61|6030.11|6030.74|6030.24|6031.11|6030.61|6030.49|6029.99|125
1735241440000|2024-12-26 19:30:40|6030.99|6030.49|6031.24|6030.74|6031.24|6030.74|6030.99|6030.49|36
1735241450000|2024-12-26 19:30:50|6031.49|6030.99|6031.74|6031.24|6031.86|6031.36|6031.24|6030.74|337
1735241460000|2024-12-26 19:31:00|6031.61|6031.11|6030.99|6030.49|6031.74|6031.24|6030.99|6030.49|228
1735241470000|2024-12-26 19:31:10|6030.86|6030.36|6030.99|6030.49|6030.99|6030.49|6030.74|6030.24|167
1735241480000|2024-12-26 19:31:20|6030.74|6030.24|6030.99|6030.49|6030.99|6030.49|6030.49|6029.99|133
1735241490000|2024-12-26 19:31:30|6030.86|6030.36|6030.99|6030.49|6031.24|6030.74|6030.74|6030.24|113
1735241500000|2024-12-26 19:31:40|6030.86|6030.36|6030.49|6029.99|6030.99|6030.49|6030.49|6029.99|79
1735241510000|2024-12-26 19:31:50|6030.24|6029.74|6030.74|6030.24|6030.74|6030.24|6030.24|6029.74|95
1735241520000|2024-12-26 19:32:00|6030.99|6030.49|6031.24|6030.74|6031.49|6030.99|6030.99|6030.49|206
1735241530000|2024-12-26 19:32:10|6031.49|6030.99|6030.99|6030.49|6031.49|6030.99|6030.99|6030.49|294
1735241540000|2024-12-26 19:32:20|6030.86|6030.36|6029.99|6029.49|6030.99|6030.49|6029.99|6029.49|242
1735241550000|2024-12-26 19:32:30|6030.24|6029.74|6030.49|6029.99|6030.74|6030.24|6030.24|6029.74|146
1735241560000|2024-12-26 19:32:40|6030.74|6030.24|6030.49|6029.99|6030.74|6030.24|6030.24|6029.74|63
1735241570000|2024-12-26 19:32:50|6030.24|6029.74|6029.99|6029.49|6030.24|6029.74|6029.74|6029.24|118
1735241580000|2024-12-26 19:33:00|6029.86|6029.36|6030.49|6029.99|6030.61|6030.11|6029.86|6029.36|78
1735241590000|2024-12-26 19:33:10|6030.61|6030.11|6031.49|6030.99|6031.49|6030.99|6030.61|6030.11|194
1735241600000|2024-12-26 19:33:20|6031.74|6031.24|6031.49|6030.99|6031.74|6031.24|6031.24|6030.74|154
1735241610000|2024-12-26 19:33:30|6031.36|6030.86|6031.24|6030.74|6031.49|6030.99|6030.99|6030.49|116
1735241620000|2024-12-26 19:33:40|6031.36|6030.86|6031.49|6030.99|6031.49|6030.99|6031.24|6030.74|59
1735241630000|2024-12-26 19:33:50|6031.61|6031.11|6030.99|6030.49|6031.74|6031.24|6030.99|6030.49|229
1735241640000|2024-12-26 19:34:00|6030.86|6030.36|6030.24|6029.74|6030.99|6030.49|6030.24|6029.74|149
1735241650000|2024-12-26 19:34:10|6029.99|6029.49|6030.49|6029.99|6030.74|6030.24|6029.99|6029.49|153
1735241660000|2024-12-26 19:34:20|6030.24|6029.74|6030.24|6029.74|6030.49|6029.99|6030.24|6029.74|82
1735241670000|2024-12-26 19:34:30|6030.11|6029.61|6030.24|6029.74|6030.36|6029.86|6029.99|6029.49|84
1735241680000|2024-12-26 19:34:40|6030.11|6029.61|6028.49|6027.99|6030.49|6029.99|6028.49|6027.99|422
1735241690000|2024-12-26 19:34:50|6028.74|6028.24|6028.99|6028.49|6028.99|6028.49|6028.74|6028.24|125
1735241700000|2024-12-26 19:35:00|6029.11|6028.61|6028.74|6028.24|6029.49|6028.99|6028.74|6028.24|270
1735241710000|2024-12-26 19:35:10|6028.86|6028.36|6028.74|6028.24|6028.99|6028.49|6028.49|6027.99|364
1735241720000|2024-12-26 19:35:20|6028.99|6028.49|6028.86|6028.36|6028.99|6028.49|6028.24|6027.74|334
1735241730000|2024-12-26 19:35:30|6028.74|6028.24|6029.49|6028.99|6029.49|6028.99|6028.74|6028.24|294
1735241740000|2024-12-26 19:35:40|6029.74|6029.24|6029.49|6028.99|6030.24|6029.74|6029.24|6028.74|325
1735241750000|2024-12-26 19:35:50|6029.24|6028.74|6029.49|6028.99|6029.49|6028.99|6028.99|6028.49|95
1735241760000|2024-12-26 19:36:00|6029.24|6028.74|6029.11|6028.61|6029.49|6028.99|6028.99|6028.49|185
1735241770000|2024-12-26 19:36:10|6029.24|6028.74|6029.49|6028.99|6029.49|6028.99|6029.24|6028.74|83
1735241780000|2024-12-26 19:36:20|6029.74|6029.24|6029.74|6029.24|6030.24|6029.74|6029.74|6029.24|180
1735241790000|2024-12-26 19:36:30|6029.49|6028.99|6029.74|6029.24|6029.74|6029.24|6029.49|6028.99|32
1735241800000|2024-12-26 19:36:40|6029.99|6029.49|6028.99|6028.49|6029.99|6029.49|6028.99|6028.49|126
1735241810000|2024-12-26 19:36:50|6028.86|6028.36|6028.99|6028.49|6029.24|6028.74|6028.86|6028.36|105
1735241820000|2024-12-26 19:37:00|6029.24|6028.74|6029.24|6028.74|6029.36|6028.86|6028.99|6028.49|98
1735241830000|2024-12-26 19:37:10|6029.49|6028.99|6028.74|6028.24|6029.49|6028.99|6028.74|6028.24|59
1735241840000|2024-12-26 19:37:20|6028.99|6028.49|6029.24|6028.74|6029.49|6028.99|6028.99|6028.49|111
1735241850000|2024-12-26 19:37:30|6029.36|6028.86|6029.49|6028.99|6029.49|6028.99|6028.99|6028.49|77
1735241860000|2024-12-26 19:37:40|6029.24|6028.74|6029.24|6028.74|6029.49|6028.99|6029.24|6028.74|49
1735241870000|2024-12-26 19:37:50|6028.99|6028.49|6028.99|6028.49|6028.99|6028.49|6028.74|6028.24|53
1735241880000|2024-12-26 19:38:00|6029.24|6028.74|6029.49|6028.99|6029.49|6028.99|6028.99|6028.49|175
1735241890000|2024-12-26 19:38:10|6029.24|6028.74|6029.99|6029.49|6030.24|6029.74|6029.24|6028.74|210
1735241900000|2024-12-26 19:38:20|6030.24|6029.74|6030.49|6029.99|6030.49|6029.99|6030.24|6029.74|55
1735241910000|2024-12-26 19:38:30|6030.74|6030.24|6030.74|6030.24|6030.99|6030.49|6030.74|6030.24|165
1735241920000|2024-12-26 19:38:40|6030.86|6030.36|6031.49|6030.99|6031.74|6031.24|6030.86|6030.36|482
1735241930000|2024-12-26 19:38:50|6031.24|6030.74|6030.49|6029.99|6031.36|6030.86|6030.24|6029.74|436
1735241940000|2024-12-26 19:39:00|6030.74|6030.24|6030.99|6030.49|6030.99|6030.49|6030.24|6029.74|98
1735241950000|2024-12-26 19:39:10|6031.24|6030.74|6031.49|6030.99|6031.74|6031.24|6031.24|6030.74|213
1735241960000|2024-12-26 19:39:20|6031.61|6031.11|6031.74|6031.24|6031.74|6031.24|6031.49|6030.99|217
1735241970000|2024-12-26 19:39:30|6031.61|6031.11|6031.74|6031.24|6031.74|6031.24|6031.49|6030.99|69
1735241980000|2024-12-26 19:39:40|6031.61|6031.11|6031.74|6031.24|6031.86|6031.36|6031.61|6031.11|58
1735241990000|2024-12-26 19:39:50|6031.99|6031.49|6031.99|6031.49|6032.24|6031.74|6031.74|6031.24|125
1735242000000|2024-12-26 19:40:00|6032.24|6031.74|6031.99|6031.49|6032.24|6031.74|6031.99|6031.49|175
1735242010000|2024-12-26 19:40:10|6031.74|6031.24|6031.49|6030.99|6031.86|6031.36|6031.49|6030.99|109
1735242020000|2024-12-26 19:40:20|6031.74|6031.24|6031.99|6031.49|6032.49|6031.99|6031.74|6031.24|177
1735242030000|2024-12-26 19:40:30|6032.24|6031.74|6031.99|6031.49|6032.24|6031.74|6031.99|6031.49|101
1735242040000|2024-12-26 19:40:40|6032.24|6031.74|6032.24|6031.74|6032.24|6031.74|6032.24|6031.74|126
1735242050000|2024-12-26 19:40:50|6031.99|6031.49|6032.49|6031.99|6032.74|6032.24|6031.99|6031.49|207
1735242060000|2024-12-26 19:41:00|6032.74|6032.24|6032.99|6032.49|6032.99|6032.49|6032.74|6032.24|129
1735242070000|2024-12-26 19:41:10|6032.74|6032.24|6033.49|6032.99|6033.49|6032.99|6032.74|6032.24|481
1735242080000|2024-12-26 19:41:20|6033.24|6032.74|6033.74|6033.24|6033.74|6033.24|6032.99|6032.49|184
1735242090000|2024-12-26 19:41:30|6033.24|6032.74|6033.74|6033.24|6033.74|6033.24|6033.24|6032.74|158
1735242100000|2024-12-26 19:41:40|6033.86|6033.36|6033.49|6032.99|6033.86|6033.36|6033.49|6032.99|130
1735242110000|2024-12-26 19:41:50|6033.24|6032.74|6033.49|6032.99|6033.74|6033.24|6033.24|6032.74|137
1735242120000|2024-12-26 19:42:00|6033.74|6033.24|6034.24|6033.74|6034.24|6033.74|6033.74|6033.24|208
1735242130000|2024-12-26 19:42:10|6034.36|6033.86|6033.74|6033.24|6034.36|6033.86|6033.74|6033.24|86
1735242140000|2024-12-26 19:42:20|6033.61|6033.11|6034.24|6033.74|6034.24|6033.74|6033.49|6032.99|164
1735242150000|2024-12-26 19:42:30|6034.11|6033.61|6033.99|6033.49|6034.24|6033.74|6033.99|6033.49|45
1735242160000|2024-12-26 19:42:40|6034.11|6033.61|6033.99|6033.49|6034.24|6033.74|6033.99|6033.49|79
1735242170000|2024-12-26 19:42:50|6034.24|6033.74|6033.99|6033.49|6034.24|6033.74|6033.99|6033.49|59
1735242180000|2024-12-26 19:43:00|6034.24|6033.74|6034.49|6033.99|6034.49|6033.99|6034.24|6033.74|280
1735242190000|2024-12-26 19:43:10|6034.24|6033.74|6033.99|6033.49|6034.36|6033.86|6033.99|6033.49|105
1735242200000|2024-12-26 19:43:20|6034.11|6033.61|6034.74|6034.24|6034.99|6034.49|6034.11|6033.61|217
1735242210000|2024-12-26 19:43:30|6034.49|6033.99|6034.99|6034.49|6034.99|6034.49|6034.49|6033.99|284
1735242220000|2024-12-26 19:43:40|6035.24|6034.74|6035.49|6034.99|6035.49|6034.99|6034.99|6034.49|228
1735242230000|2024-12-26 19:43:50|6035.24|6034.74|6034.99|6034.49|6035.24|6034.74|6034.74|6034.24|195
1735242240000|2024-12-26 19:44:00|6034.74|6034.24|6035.24|6034.74|6035.24|6034.74|6034.74|6034.24|309
1735242250000|2024-12-26 19:44:10|6035.49|6034.99|6035.24|6034.74|6035.49|6034.99|6035.11|6034.61|136
1735242260000|2024-12-26 19:44:20|6034.99|6034.49|6034.74|6034.24|6034.99|6034.49|6034.49|6033.99|152
1735242270000|2024-12-26 19:44:30|6034.99|6034.49|6034.99|6034.49|6034.99|6034.49|6034.99|6034.49|73
1735242280000|2024-12-26 19:44:40|6034.74|6034.24|6034.24|6033.74|6034.74|6034.24|6033.99|6033.49|198
1735242290000|2024-12-26 19:44:50|6033.99|6033.49|6034.24|6033.74|6034.24|6033.74|6033.99|6033.49|51
1735242300000|2024-12-26 19:45:00|6034.49|6033.99|6034.74|6034.24|6034.74|6034.24|6034.24|6033.74|148
1735242310000|2024-12-26 19:45:10|6034.86|6034.36|6034.74|6034.24|6034.99|6034.49|6034.49|6033.99|147
1735242320000|2024-12-26 19:45:20|6034.99|6034.49|6034.99|6034.49|6034.99|6034.49|6034.74|6034.24|39
1735242330000|2024-12-26 19:45:30|6034.86|6034.36|6034.74|6034.24|6034.99|6034.49|6034.74|6034.24|128
1735242340000|2024-12-26 19:45:40|6034.49|6033.99|6034.74|6034.24|6034.74|6034.24|6034.49|6033.99|125
1735242350000|2024-12-26 19:45:50|6034.99|6034.49|6034.74|6034.24|6034.99|6034.49|6034.74|6034.24|86
1735242360000|2024-12-26 19:46:00|6034.86|6034.36|6034.36|6033.86|6034.99|6034.49|6034.24|6033.74|182
1735242370000|2024-12-26 19:46:10|6034.49|6033.99|6034.99|6034.49|6034.99|6034.49|6034.49|6033.99|122
1735242380000|2024-12-26 19:46:20|6035.24|6034.74|6035.74|6035.24|6035.74|6035.24|6034.99|6034.49|327
1735242390000|2024-12-26 19:46:30|6035.99|6035.49|6035.49|6034.99|6035.99|6035.49|6035.24|6034.74|300
1735242400000|2024-12-26 19:46:40|6035.24|6034.74|6035.49|6034.99|6035.49|6034.99|6035.24|6034.74|99
1735242410000|2024-12-26 19:46:50|6035.74|6035.24|6035.49|6034.99|6035.74|6035.24|6035.49|6034.99|142
1735242420000|2024-12-26 19:47:00|6035.61|6035.11|6035.24|6034.74|6035.74|6035.24|6035.24|6034.74|125
1735242430000|2024-12-26 19:47:10|6035.36|6034.86|6035.74|6035.24|6035.74|6035.24|6035.36|6034.86|82
1735242440000|2024-12-26 19:47:20|6035.99|6035.49|6035.74|6035.24|6035.99|6035.49|6035.49|6034.99|162
1735242450000|2024-12-26 19:47:30|6035.86|6035.36|6036.24|6035.74|6036.24|6035.74|6035.86|6035.36|145
1735242460000|2024-12-26 19:47:40|6036.36|6035.86|6036.49|6035.99|6036.74|6036.24|6036.24|6035.74|338
1735242470000|2024-12-26 19:47:50|6036.74|6036.24|6036.24|6035.74|6036.74|6036.24|6036.24|6035.74|138
1735242480000|2024-12-26 19:48:00|6036.36|6035.86|6036.49|6035.99|6036.74|6036.24|6036.36|6035.86|143
1735242490000|2024-12-26 19:48:10|6036.74|6036.24|6036.24|6035.74|6036.74|6036.24|6036.24|6035.74|163
1735242500000|2024-12-26 19:48:20|6036.36|6035.86|6035.49|6034.99|6036.49|6035.99|6035.36|6034.86|260
1735242510000|2024-12-26 19:48:30|6035.36|6034.86|6035.74|6035.24|6035.74|6035.24|6035.24|6034.74|305
1735242520000|2024-12-26 19:48:40|6035.86|6035.36|6036.24|6035.74|6036.24|6035.74|6035.86|6035.36|91
1735242530000|2024-12-26 19:48:50|||||||||46
1735242540000|2024-12-26 19:49:00|6035.99|6035.49|6035.99|6035.49|6035.99|6035.49|6035.49|6034.99|215
1735242550000|2024-12-26 19:49:10|6036.24|6035.74|6035.74|6035.24|6036.24|6035.74|6035.74|6035.24|159
1735242560000|2024-12-26 19:49:20|6035.99|6035.49|6035.99|6035.49|6035.99|6035.49|6035.99|6035.49|32
1735242570000|2024-12-26 19:49:30|6036.24|6035.74|6035.74|6035.24|6036.24|6035.74|6035.74|6035.24|88
1735242580000|2024-12-26 19:49:40|6035.49|6034.99|6035.49|6034.99|6035.49|6034.99|6035.24|6034.74|74
1735242590000|2024-12-26 19:49:50|6035.24|6034.74|6034.74|6034.24|6035.24|6034.74|6034.74|6034.24|260
1735242600000|2024-12-26 19:50:00|6034.49|6033.99|6034.99|6034.49|6035.49|6034.99|6034.49|6033.99|778
1735242610000|2024-12-26 19:50:10|6035.24|6034.74|6035.49|6034.99|6035.74|6035.24|6035.24|6034.74|204
1735242620000|2024-12-26 19:50:20|6035.61|6035.11|6036.24|6035.74|6036.24|6035.74|6035.61|6035.11|109
1735242630000|2024-12-26 19:50:30|6036.36|6035.86|6036.49|6035.99|6036.74|6036.24|6036.36|6035.86|235
1735242640000|2024-12-26 19:50:40|6036.24|6035.74|6036.49|6035.99|6036.49|6035.99|6036.24|6035.74|144
1735242650000|2024-12-26 19:50:50|6036.36|6035.86|6035.99|6035.49|6036.49|6035.99|6035.99|6035.49|86
1735242660000|2024-12-26 19:51:00|6035.86|6035.36|6035.49|6034.99|6035.99|6035.49|6035.24|6034.74|218
1735242670000|2024-12-26 19:51:10|6035.24|6034.74|6035.49|6034.99|6035.99|6035.49|6035.24|6034.74|407
1735242680000|2024-12-26 19:51:20|6035.61|6035.11|6035.74|6035.24|6035.74|6035.24|6035.49|6034.99|170
1735242690000|2024-12-26 19:51:30|6035.99|6035.49|6035.99|6035.49|6035.99|6035.49|6035.86|6035.36|95
1735242700000|2024-12-26 19:51:40|6036.24|6035.74|6036.24|6035.74|6036.24|6035.74|6035.99|6035.49|157
1735242710000|2024-12-26 19:51:50|6036.11|6035.61|6036.49|6035.99|6036.49|6035.99|6036.11|6035.61|106
1735242720000|2024-12-26 19:52:00|6036.36|6035.86|6035.99|6035.49|6036.49|6035.99|6035.99|6035.49|207
1735242730000|2024-12-26 19:52:10|6036.24|6035.74|6035.99|6035.49|6036.24|6035.74|6035.99|6035.49|113
1735242740000|2024-12-26 19:52:20|6035.74|6035.24|6035.74|6035.24|6035.74|6035.24|6035.49|6034.99|145
1735242750000|2024-12-26 19:52:30|6035.86|6035.36|6035.99|6035.49|6035.99|6035.49|6035.74|6035.24|147
1735242760000|2024-12-26 19:52:40|6035.86|6035.36|6035.74|6035.24|6035.99|6035.49|6035.74|6035.24|48
1735242770000|2024-12-26 19:52:50|6035.99|6035.49|6035.74|6035.24|6035.99|6035.49|6035.74|6035.24|71
1735242780000|2024-12-26 19:53:00|6035.49|6034.99|6035.61|6035.11|6035.74|6035.24|6035.49|6034.99|63
1735242790000|2024-12-26 19:53:10|6035.74|6035.24|6035.99|6035.49|6035.99|6035.49|6035.49|6034.99|159
1735242800000|2024-12-26 19:53:20|6035.74|6035.24|6035.74|6035.24|6035.74|6035.24|6035.49|6034.99|149
1735242810000|2024-12-26 19:53:30|6035.61|6035.11|6035.74|6035.24|6035.74|6035.24|6035.24|6034.74|133
1735242820000|2024-12-26 19:53:40|6035.99|6035.49|6035.99|6035.49|6035.99|6035.49|6035.74|6035.24|99
1735242830000|2024-12-26 19:53:50|6035.86|6035.36|6036.49|6035.99|6036.49|6035.99|6035.74|6035.24|149
1735242840000|2024-12-26 19:54:00|6036.24|6035.74|6036.49|6035.99|6036.49|6035.99|6036.24|6035.74|106
1735242850000|2024-12-26 19:54:10|6036.74|6036.24|6036.74|6036.24|6036.99|6036.49|6036.74|6036.24|168
1735242860000|2024-12-26 19:54:20|6036.99|6036.49|6037.24|6036.74|6037.24|6036.74|6036.74|6036.24|224
1735242870000|2024-12-26 19:54:30|6036.99|6036.49|6037.24|6036.74|6037.24|6036.74|6036.99|6036.49|164
1735242880000|2024-12-26 19:54:40|6037.49|6036.99|6036.74|6036.24|6037.49|6036.99|6036.74|6036.24|332
1735242890000|2024-12-26 19:54:50|6036.86|6036.36|6036.74|6036.24|6036.86|6036.36|6036.61|6036.11|106
1735242900000|2024-12-26 19:55:00|6035.99|6035.49|6036.49|6035.99|6036.49|6035.99|6035.99|6035.49|240
1735242910000|2024-12-26 19:55:10|6036.61|6036.11|6036.49|6035.99|6036.74|6036.24|6036.49|6035.99|164
1735242920000|2024-12-26 19:55:20|6036.74|6036.24|6036.74|6036.24|6036.74|6036.24|6036.74|6036.24|288
1735242930000|2024-12-26 19:55:30|6036.86|6036.36|6036.99|6036.49|6036.99|6036.49|6036.74|6036.24|105
1735242940000|2024-12-26 19:55:40|||||||||27
1735242950000|2024-12-26 19:55:50|6037.11|6036.61|6037.24|6036.74|6037.24|6036.74|6037.11|6036.61|111
1735242960000|2024-12-26 19:56:00|6037.11|6036.61|6036.74|6036.24|6037.24|6036.74|6036.74|6036.24|189
1735242970000|2024-12-26 19:56:10|6036.61|6036.11|6036.99|6036.49|6036.99|6036.49|6036.49|6035.99|140
1735242980000|2024-12-26 19:56:20|6036.86|6036.36|6036.99|6036.49|6036.99|6036.49|6036.74|6036.24|91
1735242990000|2024-12-26 19:56:30|6037.24|6036.74|6037.24|6036.74|6037.24|6036.74|6036.74|6036.24|269
1735243000000|2024-12-26 19:56:40|6037.49|6036.99|6037.11|6036.61|6037.49|6036.99|6037.11|6036.61|281
1735243010000|2024-12-26 19:56:50|6037.24|6036.74|6037.74|6037.24|6037.74|6037.24|6036.99|6036.49|203
1735243020000|2024-12-26 19:57:00|6037.61|6037.11|6037.36|6036.86|6037.61|6037.11|6037.24|6036.74|137
1735243030000|2024-12-26 19:57:10|6037.49|6036.99|6037.49|6036.99|6037.61|6037.11|6037.49|6036.99|66
1735243040000|2024-12-26 19:57:20|6037.24|6036.74|6037.99|6037.49|6037.99|6037.49|6037.24|6036.74|235
1735243050000|2024-12-26 19:57:30|6037.86|6037.36|6037.99|6037.49|6037.99|6037.49|6037.74|6037.24|101
1735243060000|2024-12-26 19:57:40|6037.74|6037.24|6037.49|6036.99|6037.74|6037.24|6037.49|6036.99|95
1735243070000|2024-12-26 19:57:50|6037.24|6036.74|6037.49|6036.99|6037.49|6036.99|6037.24|6036.74|150
1735243080000|2024-12-26 19:58:00|6037.74|6037.24|6037.61|6037.11|6037.74|6037.24|6037.49|6036.99|105
1735243090000|2024-12-26 19:58:10|6037.74|6037.24|6037.49|6036.99|6037.74|6037.24|6037.24|6036.74|249
1735243100000|2024-12-26 19:58:20|6037.24|6036.74|6037.24|6036.74|6037.49|6036.99|6037.24|6036.74|94
1735243110000|2024-12-26 19:58:30|6037.36|6036.86|6037.49|6036.99|6037.49|6036.99|6037.36|6036.86|17
1735243120000|2024-12-26 19:58:40|6037.24|6036.74|6037.24|6036.74|6037.24|6036.74|6037.24|6036.74|133
1735243130000|2024-12-26 19:58:50|6037.36|6036.86|6037.49|6036.99|6037.49|6036.99|6037.24|6036.74|80
1735243140000|2024-12-26 19:59:00|6037.74|6037.24|6037.49|6036.99|6037.99|6037.49|6037.49|6036.99|251
1735243150000|2024-12-26 19:59:10|6037.74|6037.24|6037.49|6036.99|6037.74|6037.24|6037.36|6036.86|103
1735243160000|2024-12-26 19:59:20|6037.36|6036.86|6037.74|6037.24|6037.74|6037.24|6037.36|6036.86|78
1735243170000|2024-12-26 19:59:30|6037.99|6037.49|6037.74|6037.24|6038.11|6037.61|6037.74|6037.24|157
1735243180000|2024-12-26 19:59:40|6037.49|6036.99|6037.74|6037.24|6037.86|6037.36|6037.49|6036.99|208
1735243190000|2024-12-26 19:59:50|6037.49|6036.99|6037.49|6036.99|6037.74|6037.24|6037.49|6036.99|74
1735243200000|2024-12-26 20:00:00|6036.99|6036.49|6037.24|6036.74|6037.49|6036.99|6036.99|6036.49|358
1735243210000|2024-12-26 20:00:10|6037.36|6036.86|6038.36|6037.86|6038.49|6037.99|6037.36|6036.86|456
1735243220000|2024-12-26 20:00:20|6038.49|6037.99|6038.24|6037.74|6038.49|6037.99|6037.99|6037.49|313
1735243230000|2024-12-26 20:00:30|6038.49|6037.99|6038.24|6037.74|6038.74|6038.24|6038.24|6037.74|205
1735243240000|2024-12-26 20:00:40|6038.11|6037.61|6038.49|6037.99|6038.49|6037.99|6038.11|6037.61|92
1735243250000|2024-12-26 20:00:50|6038.36|6037.86|6037.74|6037.24|6038.36|6037.86|6037.49|6036.99|158
1735243260000|2024-12-26 20:01:00|6037.24|6036.74|6037.36|6036.86|6037.49|6036.99|6036.74|6036.24|452
1735243270000|2024-12-26 20:01:10|6037.49|6036.99|6037.49|6036.99|6037.74|6037.24|6037.24|6036.74|203
1735243280000|2024-12-26 20:01:20|6036.99|6036.49|6037.49|6036.99|6037.49|6036.99|6036.99|6036.49|170
1735243290000|2024-12-26 20:01:30|6037.74|6037.24|6037.49|6036.99|6037.74|6037.24|6037.49|6036.99|161
1735243300000|2024-12-26 20:01:40|6037.36|6036.86|6037.24|6036.74|6037.49|6036.99|6037.24|6036.74|166
1735243310000|2024-12-26 20:01:50|6036.99|6036.49|6037.24|6036.74|6037.24|6036.74|6036.99|6036.49|47
1735243320000|2024-12-26 20:02:00|6037.11|6036.61|6037.24|6036.74|6037.49|6036.99|6036.99|6036.49|165
1735243330000|2024-12-26 20:02:10|6036.99|6036.49|6036.99|6036.49|6037.49|6036.99|6036.99|6036.49|176
1735243340000|2024-12-26 20:02:20|6037.11|6036.61|6037.24|6036.74|6037.24|6036.74|6036.99|6036.49|78
1735243350000|2024-12-26 20:02:30|6036.99|6036.49|6037.49|6036.99|6037.49|6036.99|6036.99|6036.49|159
1735243360000|2024-12-26 20:02:40|6037.74|6037.24|6037.74|6037.24|6037.86|6037.36|6037.49|6036.99|117
1735243370000|2024-12-26 20:02:50|6037.49|6036.99|6037.24|6036.74|6037.74|6037.24|6037.24|6036.74|154
1735243380000|2024-12-26 20:03:00|6037.11|6036.61|6037.74|6037.24|6037.74|6037.24|6036.99|6036.49|138
1735243390000|2024-12-26 20:03:10|6037.86|6037.36|6038.24|6037.74|6038.24|6037.74|6037.86|6037.36|82
1735243400000|2024-12-26 20:03:20|6038.11|6037.61|6038.24|6037.74|6038.49|6037.99|6038.11|6037.61|190
1735243410000|2024-12-26 20:03:30|||||||||38
1735243420000|2024-12-26 20:03:40|6037.99|6037.49|6037.99|6037.49|6038.11|6037.61|6037.99|6037.49|143
1735243430000|2024-12-26 20:03:50|6037.86|6037.36|6037.99|6037.49|6037.99|6037.49|6037.86|6037.36|106
1735243440000|2024-12-26 20:04:00|6037.74|6037.24|6037.74|6037.24|6037.99|6037.49|6037.74|6037.24|175
1735243450000|2024-12-26 20:04:10|6037.61|6037.11|6037.49|6036.99|6037.99|6037.49|6037.49|6036.99|192
1735243460000|2024-12-26 20:04:20|6037.61|6037.11|6037.99|6037.49|6037.99|6037.49|6037.61|6037.11|76
1735243470000|2024-12-26 20:04:30|6038.11|6037.61|6038.74|6038.24|6038.74|6038.24|6037.99|6037.49|213
1735243480000|2024-12-26 20:04:40|6038.49|6037.99|6038.74|6038.24|6038.74|6038.24|6038.49|6037.99|218
1735243490000|2024-12-26 20:04:50|6038.49|6037.99|6038.49|6037.99|6038.74|6038.24|6038.49|6037.99|85
1735243500000|2024-12-26 20:05:00|6038.24|6037.74|6038.24|6037.74|6038.49|6037.99|6038.11|6037.61|188
1735243510000|2024-12-26 20:05:10|6038.36|6037.86|6039.24|6038.74|6039.24|6038.74|6038.36|6037.86|245
1735243520000|2024-12-26 20:05:20|6039.49|6038.99|6040.24|6039.74|6040.24|6039.74|6039.49|6038.99|549
1735243530000|2024-12-26 20:05:30|6039.99|6039.49|6039.74|6039.24|6039.99|6039.49|6039.74|6039.24|167
1735243540000|2024-12-26 20:05:40|6039.61|6039.11|6039.24|6038.74|6039.74|6039.24|6039.24|6038.74|183
1735243550000|2024-12-26 20:05:50|6039.36|6038.86|6039.24|6038.74|6039.49|6038.99|6038.99|6038.49|128
1735243560000|2024-12-26 20:06:00|6039.49|6038.99|6038.99|6038.49|6039.49|6038.99|6038.99|6038.49|165
1735243570000|2024-12-26 20:06:10|6038.74|6038.24|6038.99|6038.49|6039.24|6038.74|6038.74|6038.24|170
1735243580000|2024-12-26 20:06:20|6039.24|6038.74|6039.24|6038.74|6039.49|6038.99|6039.24|6038.74|60
1735243590000|2024-12-26 20:06:30|6038.99|6038.49|6038.99|6038.49|6039.24|6038.74|6038.74|6038.24|178
1735243600000|2024-12-26 20:06:40|6038.74|6038.24|6038.74|6038.24|6038.74|6038.24|6038.74|6038.24|45
1735243610000|2024-12-26 20:06:50|6038.49|6037.99|6038.49|6037.99|6038.49|6037.99|6038.24|6037.74|233
1735243620000|2024-12-26 20:07:00|6038.24|6037.74|6038.49|6037.99|6038.49|6037.99|6038.24|6037.74|114
1735243630000|2024-12-26 20:07:10|6038.99|6038.49|6039.24|6038.74|6039.36|6038.86|6038.99|6038.49|136
1735243640000|2024-12-26 20:07:20|6039.49|6038.99|6039.49|6038.99|6039.49|6038.99|6039.24|6038.74|113
1735243650000|2024-12-26 20:07:30|6039.36|6038.86|6039.49|6038.99|6039.49|6038.99|6039.24|6038.74|49
1735243660000|2024-12-26 20:07:40|6039.36|6038.86|6038.99|6038.49|6039.36|6038.86|6038.99|6038.49|179
1735243670000|2024-12-26 20:07:50|6038.74|6038.24|6039.24|6038.74|6039.24|6038.74|6038.74|6038.24|122
1735243680000|2024-12-26 20:08:00|6038.99|6038.49|6038.74|6038.24|6039.24|6038.74|6038.74|6038.24|131
1735243690000|2024-12-26 20:08:10|6038.99|6038.49|6038.99|6038.49|6039.11|6038.61|6038.86|6038.36|70
1735243700000|2024-12-26 20:08:20|6038.86|6038.36|6038.99|6038.49|6038.99|6038.49|6038.74|6038.24|110
1735243710000|2024-12-26 20:08:30|6039.24|6038.74|6039.49|6038.99|6039.49|6038.99|6039.24|6038.74|83
1735243720000|2024-12-26 20:08:40|6039.61|6039.11|6039.99|6039.49|6039.99|6039.49|6039.49|6038.99|151
1735243730000|2024-12-26 20:08:50|||||||||135
1735243740000|2024-12-26 20:09:00|6040.11|6039.61|6040.24|6039.74|6040.24|6039.74|6039.99|6039.49|188
1735243750000|2024-12-26 20:09:10|6040.11|6039.61|6039.99|6039.49|6040.24|6039.74|6039.99|6039.49|265
1735243760000|2024-12-26 20:09:20|||||||||267
1735243770000|2024-12-26 20:09:30|6040.11|6039.61|6040.49|6039.99|6041.24|6040.74|6040.11|6039.61|1097
1735243780000|2024-12-26 20:09:40|6040.24|6039.74|6039.99|6039.49|6040.24|6039.74|6039.99|6039.49|68
1735243790000|2024-12-26 20:09:50|6040.24|6039.74|6039.99|6039.49|6040.24|6039.74|6039.99|6039.49|88
1735243800000|2024-12-26 20:10:00|6039.74|6039.24|6039.99|6039.49|6039.99|6039.49|6039.74|6039.24|139
1735243810000|2024-12-26 20:10:10|6039.74|6039.24|6039.24|6038.74|6039.74|6039.24|6039.24|6038.74|257
1735243820000|2024-12-26 20:10:20|6039.49|6038.99|6039.49|6038.99|6039.49|6038.99|6039.24|6038.74|142
1735243830000|2024-12-26 20:10:30|6039.74|6039.24|6039.99|6039.49|6039.99|6039.49|6039.74|6039.24|219
1735243840000|2024-12-26 20:10:40|6039.86|6039.36|6038.99|6038.49|6039.99|6039.49|6038.99|6038.49|216
1735243850000|2024-12-26 20:10:50|6038.86|6038.36|6039.24|6038.74|6039.24|6038.74|6038.86|6038.36|180
1735243860000|2024-12-26 20:11:00|6038.99|6038.49|6038.49|6037.99|6039.24|6038.74|6038.49|6037.99|179
1735243870000|2024-12-26 20:11:10|6038.24|6037.74|6037.99|6037.49|6038.24|6037.74|6037.99|6037.49|188
1735243880000|2024-12-26 20:11:20|6038.24|6037.74|6037.99|6037.49|6038.24|6037.74|6037.99|6037.49|104
1735243890000|2024-12-26 20:11:30|6037.86|6037.36|6037.74|6037.24|6037.99|6037.49|6037.74|6037.24|226
1735243900000|2024-12-26 20:11:40|6037.86|6037.36|6037.99|6037.49|6037.99|6037.49|6037.74|6037.24|273
1735243910000|2024-12-26 20:11:50|6037.86|6037.36|6037.74|6037.24|6037.86|6037.36|6037.61|6037.11|257
1735243920000|2024-12-26 20:12:00|6037.24|6036.74|6037.49|6036.99|6037.49|6036.99|6037.11|6036.61|356
1735243930000|2024-12-26 20:12:10|6037.24|6036.74|6037.74|6037.24|6037.74|6037.24|6037.24|6036.74|186
1735243940000|2024-12-26 20:12:20|6037.99|6037.49|6037.74|6037.24|6037.99|6037.49|6037.74|6037.24|99
1735243950000|2024-12-26 20:12:30|6037.86|6037.36|6037.74|6037.24|6037.99|6037.49|6037.74|6037.24|50
1735243960000|2024-12-26 20:12:40|6037.99|6037.49|6038.24|6037.74|6038.49|6037.99|6037.74|6037.24|206
1735243970000|2024-12-26 20:12:50|6038.36|6037.86|6038.49|6037.99|6038.49|6037.99|6038.36|6037.86|71
1735243980000|2024-12-26 20:13:00|6038.74|6038.24|6038.24|6037.74|6038.99|6038.49|6038.24|6037.74|290
1735243990000|2024-12-26 20:13:10|6037.99|6037.49|6037.74|6037.24|6037.99|6037.49|6037.74|6037.24|111
1735244000000|2024-12-26 20:13:20|6037.49|6036.99|6037.74|6037.24|6037.74|6037.24|6037.49|6036.99|104
1735244010000|2024-12-26 20:13:30|6037.61|6037.11|6037.99|6037.49|6037.99|6037.49|6037.61|6037.11|93
1735244020000|2024-12-26 20:13:40|6037.86|6037.36|6037.49|6036.99|6037.99|6037.49|6037.49|6036.99|179
1735244030000|2024-12-26 20:13:50|6037.74|6037.24|6037.74|6037.24|6037.74|6037.24|6037.74|6037.24|107
1735244040000|2024-12-26 20:14:00|6037.49|6036.99|6036.74|6036.24|6037.49|6036.99|6036.74|6036.24|296
1735244050000|2024-12-26 20:14:10|6036.49|6035.99|6035.99|6035.49|6036.49|6035.99|6035.74|6035.24|361
1735244060000|2024-12-26 20:14:20|6035.86|6035.36|6035.49|6034.99|6035.86|6035.36|6035.49|6034.99|265
1735244070000|2024-12-26 20:14:30|6035.74|6035.24|6034.99|6034.49|6035.74|6035.24|6034.99|6034.49|300
1735244080000|2024-12-26 20:14:40|6034.74|6034.24|6034.74|6034.24|6034.99|6034.49|6034.74|6034.24|408
1735244090000|2024-12-26 20:14:50|6034.86|6034.36|6034.74|6034.24|6034.99|6034.49|6034.49|6033.99|274
1735244100000|2024-12-26 20:15:00|6035.24|6034.74|6035.24|6034.74|6035.24|6034.74|6034.74|6034.24|373
1735244110000|2024-12-26 20:15:10|6035.49|6034.99|6035.49|6034.99|6035.74|6035.24|6035.24|6034.74|373
1735244120000|2024-12-26 20:15:20|6035.74|6035.24|6036.61|6036.11|6036.74|6036.24|6035.49|6034.99|423
1735244130000|2024-12-26 20:15:30|6036.49|6035.99|6036.49|6035.99|6036.49|6035.99|6036.49|6035.99|88
1735244140000|2024-12-26 20:15:40|6036.61|6036.11|6036.74|6036.24|6036.74|6036.24|6036.49|6035.99|87
1735244150000|2024-12-26 20:15:50|6036.49|6035.99|6036.99|6036.49|6036.99|6036.49|6036.49|6035.99|188
1735244160000|2024-12-26 20:16:00|6036.74|6036.24|6036.74|6036.24|6036.99|6036.49|6036.49|6035.99|484
1735244170000|2024-12-26 20:16:10|||||||||316
1735244180000|2024-12-26 20:16:20|6036.61|6036.11|6036.49|6035.99|6036.61|6036.11|6036.49|6035.99|116
1735244190000|2024-12-26 20:16:30|6036.74|6036.24|6036.49|6035.99|6036.74|6036.24|6036.49|6035.99|331
1735244200000|2024-12-26 20:16:40|6036.36|6035.86|6035.49|6034.99|6036.36|6035.86|6035.24|6034.74|282
1735244210000|2024-12-26 20:16:50|6035.36|6034.86|6035.24|6034.74|6035.36|6034.86|6035.24|6034.74|163
1735244220000|2024-12-26 20:17:00|6035.11|6034.61|6035.24|6034.74|6035.49|6034.99|6035.11|6034.61|113
1735244230000|2024-12-26 20:17:10|6035.36|6034.86|6034.99|6034.49|6035.49|6034.99|6034.99|6034.49|165
1735244240000|2024-12-26 20:17:20|6034.74|6034.24|6034.99|6034.49|6034.99|6034.49|6034.74|6034.24|83
1735244250000|2024-12-26 20:17:30|6034.74|6034.24|6034.49|6033.99|6034.74|6034.24|6034.49|6033.99|180
1735244260000|2024-12-26 20:17:40|6034.74|6034.24|6034.74|6034.24|6034.99|6034.49|6034.49|6033.99|218
1735244270000|2024-12-26 20:17:50|6034.61|6034.11|6034.49|6033.99|6034.61|6034.11|6034.49|6033.99|71
1735244280000|2024-12-26 20:18:00|6034.36|6033.86|6034.99|6034.49|6034.99|6034.49|6034.36|6033.86|409
1735244290000|2024-12-26 20:18:10|6035.24|6034.74|6035.24|6034.74|6035.49|6034.99|6035.24|6034.74|182
1735244300000|2024-12-26 20:18:20|6035.11|6034.61|6034.99|6034.49|6035.11|6034.61|6034.99|6034.49|53
1735244310000|2024-12-26 20:18:30|6035.24|6034.74|6035.24|6034.74|6035.49|6034.99|6035.24|6034.74|103
1735244320000|2024-12-26 20:18:40|6034.99|6034.49|6034.74|6034.24|6034.99|6034.49|6034.74|6034.24|165
1735244330000|2024-12-26 20:18:50|6034.86|6034.36|6034.74|6034.24|6034.99|6034.49|6034.49|6033.99|104
1735244340000|2024-12-26 20:19:00|6034.99|6034.49|6035.24|6034.74|6035.24|6034.74|6034.74|6034.24|164
1735244350000|2024-12-26 20:19:10|6034.99|6034.49|6034.99|6034.49|6035.11|6034.61|6034.99|6034.49|107
1735244360000|2024-12-26 20:19:20|6035.11|6034.61|6036.24|6035.74|6036.24|6035.74|6035.11|6034.61|258
1735244370000|2024-12-26 20:19:30|6036.49|6035.99|6036.99|6036.49|6036.99|6036.49|6036.49|6035.99|298
1735244380000|2024-12-26 20:19:40|6037.11|6036.61|6037.24|6036.74|6037.24|6036.74|6036.99|6036.49|140
1735244390000|2024-12-26 20:19:50|6037.11|6036.61|6037.49|6036.99|6037.49|6036.99|6037.11|6036.61|201
1735244400000|2024-12-26 20:20:00|6037.61|6037.11|6037.49|6036.99|6037.74|6037.24|6037.49|6036.99|210
1735244410000|2024-12-26 20:20:10|6037.24|6036.74|6036.24|6035.74|6037.49|6036.99|6036.24|6035.74|262
1735244420000|2024-12-26 20:20:20|6036.49|6035.99|6036.49|6035.99|6036.49|6035.99|6036.24|6035.74|115
1735244430000|2024-12-26 20:20:30|6036.36|6035.86|6036.99|6036.49|6036.99|6036.49|6036.36|6035.86|402
1735244440000|2024-12-26 20:20:40|6036.86|6036.36|6036.99|6036.49|6036.99|6036.49|6036.86|6036.36|88
1735244450000|2024-12-26 20:20:50|6036.74|6036.24|6036.99|6036.49|6036.99|6036.49|6036.74|6036.24|45
1735244460000|2024-12-26 20:21:00|6036.74|6036.24|6037.24|6036.74|6037.24|6036.74|6036.74|6036.24|153
1735244470000|2024-12-26 20:21:10|6037.49|6036.99|6037.24|6036.74|6037.49|6036.99|6037.24|6036.74|126
1735244480000|2024-12-26 20:21:20|6036.74|6036.24|6036.99|6036.49|6037.24|6036.74|6036.74|6036.24|102
1735244490000|2024-12-26 20:21:30|6036.74|6036.24|6036.99|6036.49|6037.24|6036.74|6036.74|6036.24|189
1735244500000|2024-12-26 20:21:40|6036.74|6036.24|6036.74|6036.24|6036.99|6036.49|6036.49|6035.99|89
1735244510000|2024-12-26 20:21:50|6036.86|6036.36|6037.24|6036.74|6037.24|6036.74|6036.86|6036.36|73
1735244520000|2024-12-26 20:22:00|6037.11|6036.61|6037.24|6036.74|6037.49|6036.99|6037.11|6036.61|80
1735244530000|2024-12-26 20:22:10|6037.36|6036.86|6037.49|6036.99|6037.49|6036.99|6037.36|6036.86|17
1735244540000|2024-12-26 20:22:20|6037.74|6037.24|6037.49|6036.99|6037.74|6037.24|6037.49|6036.99|159
1735244550000|2024-12-26 20:22:30|6037.24|6036.74|6037.24|6036.74|6037.49|6036.99|6037.24|6036.74|106
1735244560000|2024-12-26 20:22:40|6037.36|6036.86|6037.49|6036.99|6037.49|6036.99|6037.36|6036.86|40
1735244570000|2024-12-26 20:22:50|6037.61|6037.11|6037.74|6037.24|6037.74|6037.24|6037.61|6037.11|42
1735244580000|2024-12-26 20:23:00|6037.49|6036.99|6037.24|6036.74|6037.74|6037.24|6037.24|6036.74|206
1735244590000|2024-12-26 20:23:10|6037.36|6036.86|6037.49|6036.99|6037.74|6037.24|6037.36|6036.86|109
1735244600000|2024-12-26 20:23:20|6037.61|6037.11|6037.99|6037.49|6037.99|6037.49|6037.61|6037.11|100
1735244610000|2024-12-26 20:23:30|6037.86|6037.36|6037.74|6037.24|6037.99|6037.49|6037.74|6037.24|128
1735244620000|2024-12-26 20:23:40|6037.49|6036.99|6037.74|6037.24|6037.74|6037.24|6037.49|6036.99|90
1735244630000|2024-12-26 20:23:50|6037.49|6036.99|6037.74|6037.24|6037.74|6037.24|6037.49|6036.99|62
1735244640000|2024-12-26 20:24:00|6037.49|6036.99|6037.99|6037.49|6038.24|6037.74|6037.49|6036.99|220
1735244650000|2024-12-26 20:24:10|6038.24|6037.74|6038.24|6037.74|6038.49|6037.99|6037.99|6037.49|178
1735244660000|2024-12-26 20:24:20|6038.49|6037.99|6038.24|6037.74|6038.49|6037.99|6038.24|6037.74|107
1735244670000|2024-12-26 20:24:30|6038.49|6037.99|6037.74|6037.24|6038.49|6037.99|6037.74|6037.24|169
1735244680000|2024-12-26 20:24:40|6037.24|6036.74|6037.74|6037.24|6038.24|6037.74|6037.24|6036.74|502
1735244690000|2024-12-26 20:24:50|6037.86|6037.36|6038.24|6037.74|6038.24|6037.74|6037.86|6037.36|59
1735244700000|2024-12-26 20:25:00|6038.49|6037.99|6038.36|6037.86|6038.49|6037.99|6038.24|6037.74|177
1735244710000|2024-12-26 20:25:10|6038.49|6037.99|6038.49|6037.99|6038.74|6038.24|6038.36|6037.86|147
1735244720000|2024-12-26 20:25:20|6038.61|6038.11|6038.24|6037.74|6038.74|6038.24|6038.24|6037.74|89
1735244730000|2024-12-26 20:25:30|6037.99|6037.49|6038.49|6037.99|6038.49|6037.99|6037.99|6037.49|128
1735244740000|2024-12-26 20:25:40|6038.24|6037.74|6037.99|6037.49|6038.24|6037.74|6037.99|6037.49|55
1735244750000|2024-12-26 20:25:50|6038.11|6037.61|6038.24|6037.74|6038.24|6037.74|6038.11|6037.61|76
1735244760000|2024-12-26 20:26:00|6038.36|6037.86|6038.74|6038.24|6038.99|6038.49|6038.36|6037.86|154
1735244770000|2024-12-26 20:26:10|6038.49|6037.99|6038.74|6038.24|6038.74|6038.24|6038.49|6037.99|69
1735244780000|2024-12-26 20:26:20|6038.86|6038.36|6038.74|6038.24|6038.86|6038.36|6038.74|6038.24|74
1735244790000|2024-12-26 20:26:30|6038.99|6038.49|6038.74|6038.24|6039.24|6038.74|6038.74|6038.24|290
1735244800000|2024-12-26 20:26:40|6038.86|6038.36|6038.99|6038.49|6038.99|6038.49|6038.74|6038.24|84
1735244810000|2024-12-26 20:26:50|6038.86|6038.36|6038.99|6038.49|6038.99|6038.49|6038.74|6038.24|125
1735244820000|2024-12-26 20:27:00|6039.24|6038.74|6039.24|6038.74|6039.24|6038.74|6039.11|6038.61|59
1735244830000|2024-12-26 20:27:10|6039.49|6038.99|6038.49|6037.99|6039.49|6038.99|6038.49|6037.99|237
1735244840000|2024-12-26 20:27:20|6038.61|6038.11|6038.24|6037.74|6038.61|6038.11|6038.24|6037.74|72
1735244850000|2024-12-26 20:27:30|6037.99|6037.49|6038.49|6037.99|6038.49|6037.99|6037.99|6037.49|220
1735244860000|2024-12-26 20:27:40|6038.74|6038.24|6038.74|6038.24|6038.74|6038.24|6038.74|6038.24|43
1735244870000|2024-12-26 20:27:50|6038.61|6038.11|6038.49|6037.99|6038.74|6038.24|6038.49|6037.99|58
1735244880000|2024-12-26 20:28:00|6038.36|6037.86|6038.24|6037.74|6038.49|6037.99|6038.24|6037.74|101
1735244890000|2024-12-26 20:28:10|6038.36|6037.86|6038.49|6037.99|6038.49|6037.99|6038.24|6037.74|102
1735244900000|2024-12-26 20:28:20|6038.74|6038.24|6038.74|6038.24|6038.74|6038.24|6038.49|6037.99|125
1735244910000|2024-12-26 20:28:30|||||||||39
1735244920000|2024-12-26 20:28:40|6038.99|6038.49|6038.74|6038.24|6038.99|6038.49|6038.74|6038.24|137
1735244930000|2024-12-26 20:28:50|6038.86|6038.36|6039.24|6038.74|6039.49|6038.99|6038.86|6038.36|122
1735244940000|2024-12-26 20:29:00|6038.99|6038.49|6038.49|6037.99|6038.99|6038.49|6038.49|6037.99|207
1735244950000|2024-12-26 20:29:10|6038.24|6037.74|6038.99|6038.49|6038.99|6038.49|6038.24|6037.74|206
1735244960000|2024-12-26 20:29:20|6039.24|6038.74|6038.99|6038.49|6039.49|6038.99|6038.99|6038.49|132
1735244970000|2024-12-26 20:29:30|6039.24|6038.74|6038.99|6038.49|6039.24|6038.74|6038.74|6038.24|170
1735244980000|2024-12-26 20:29:40|6038.86|6038.36|6038.74|6038.24|6038.99|6038.49|6038.49|6037.99|339
1735244990000|2024-12-26 20:29:50|6038.61|6038.11|6037.99|6037.49|6038.74|6038.24|6037.99|6037.49|137
1735245000000|2024-12-26 20:30:00|6037.74|6037.24|6037.99|6037.49|6037.99|6037.49|6037.24|6036.74|387
1735245010000|2024-12-26 20:30:10|6037.74|6037.24|6037.24|6036.74|6037.86|6037.36|6037.24|6036.74|240
1735245020000|2024-12-26 20:30:20|6037.11|6036.61|6036.99|6036.49|6037.24|6036.74|6036.74|6036.24|425
1735245030000|2024-12-26 20:30:30|6036.74|6036.24|6036.24|6035.74|6036.74|6036.24|6035.99|6035.49|415
1735245040000|2024-12-26 20:30:40|6036.49|6035.99|6035.74|6035.24|6036.49|6035.99|6035.49|6034.99|481
1735245050000|2024-12-26 20:30:50|6035.99|6035.49|6036.24|6035.74|6036.24|6035.74|6035.74|6035.24|216
1735245060000|2024-12-26 20:31:00|6035.99|6035.49|6035.74|6035.24|6036.24|6035.74|6035.49|6034.99|246
1735245070000|2024-12-26 20:31:10|6035.61|6035.11|6036.24|6035.74|6036.24|6035.74|6035.24|6034.74|354
1735245080000|2024-12-26 20:31:20|6035.99|6035.49|6035.49|6034.99|6035.99|6035.49|6035.24|6034.74|297
1735245090000|2024-12-26 20:31:30|6035.74|6035.24|6035.49|6034.99|6035.99|6035.49|6035.49|6034.99|357
1735245100000|2024-12-26 20:31:40|6035.24|6034.74|6035.99|6035.49|6035.99|6035.49|6034.99|6034.49|315
1735245110000|2024-12-26 20:31:50|6035.74|6035.24|6035.99|6035.49|6035.99|6035.49|6035.49|6034.99|275
1735245120000|2024-12-26 20:32:00|6036.24|6035.74|6036.49|6035.99|6036.49|6035.99|6035.99|6035.49|307
1735245130000|2024-12-26 20:32:10|6036.24|6035.74|6037.24|6036.74|6037.49|6036.99|6036.24|6035.74|387
1735245140000|2024-12-26 20:32:20|6037.36|6036.86|6036.99|6036.49|6037.49|6036.99|6036.99|6036.49|109
1735245150000|2024-12-26 20:32:30|6036.74|6036.24|6036.99|6036.49|6037.11|6036.61|6036.74|6036.24|310
1735245160000|2024-12-26 20:32:40|6037.24|6036.74|6037.49|6036.99|6037.74|6037.24|6037.24|6036.74|353
1735245170000|2024-12-26 20:32:50|6037.74|6037.24|6037.74|6037.24|6037.74|6037.24|6037.49|6036.99|89
1735245180000|2024-12-26 20:33:00|6037.49|6036.99|6037.99|6037.49|6037.99|6037.49|6037.49|6036.99|251
1735245190000|2024-12-26 20:33:10|6038.11|6037.61|6037.99|6037.49|6038.24|6037.74|6037.74|6037.24|305
1735245200000|2024-12-26 20:33:20|6038.24|6037.74|6038.24|6037.74|6038.49|6037.99|6038.24|6037.74|195
1735245210000|2024-12-26 20:33:30|6037.99|6037.49|6037.74|6037.24|6037.99|6037.49|6037.49|6036.99|237
1735245220000|2024-12-26 20:33:40|6037.49|6036.99|6037.99|6037.49|6037.99|6037.49|6037.49|6036.99|142
1735245230000|2024-12-26 20:33:50|6037.86|6037.36|6037.74|6037.24|6037.99|6037.49|6037.49|6036.99|137
1735245240000|2024-12-26 20:34:00|6037.86|6037.36|6037.74|6037.24|6037.99|6037.49|6037.24|6036.74|156
1735245250000|2024-12-26 20:34:10|6037.86|6037.36|6037.74|6037.24|6037.99|6037.49|6037.74|6037.24|67
1735245260000|2024-12-26 20:34:20|6037.61|6037.11|6037.74|6037.24|6037.99|6037.49|6037.49|6036.99|307
1735245270000|2024-12-26 20:34:30|6037.61|6037.11|6037.74|6037.24|6037.74|6037.24|6037.49|6036.99|127
1735245280000|2024-12-26 20:34:40|6037.99|6037.49|6037.99|6037.49|6037.99|6037.49|6037.74|6037.24|91
1735245290000|2024-12-26 20:34:50|6037.86|6037.36|6037.49|6036.99|6037.99|6037.49|6037.49|6036.99|300
1735245300000|2024-12-26 20:35:00|6036.99|6036.49|6036.99|6036.49|6037.49|6036.99|6036.86|6036.36|359
1735245310000|2024-12-26 20:35:10|6036.74|6036.24|6036.74|6036.24|6037.24|6036.74|6036.49|6035.99|266
1735245320000|2024-12-26 20:35:20|6036.49|6035.99|6036.74|6036.24|6036.74|6036.24|6036.24|6035.74|239
1735245330000|2024-12-26 20:35:30|6036.86|6036.36|6037.74|6037.24|6037.74|6037.24|6036.86|6036.36|129
1735245340000|2024-12-26 20:35:40|6037.49|6036.99|6037.74|6037.24|6037.74|6037.24|6037.49|6036.99|139
1735245350000|2024-12-26 20:35:50|6037.99|6037.49|6037.49|6036.99|6037.99|6037.49|6037.49|6036.99|209
1735245360000|2024-12-26 20:36:00|6037.74|6037.24|6038.24|6037.74|6038.24|6037.74|6037.74|6037.24|165
1735245370000|2024-12-26 20:36:10|6038.11|6037.61|6037.99|6037.49|6038.24|6037.74|6037.74|6037.24|148
1735245380000|2024-12-26 20:36:20|6037.86|6037.36|6037.99|6037.49|6037.99|6037.49|6037.86|6037.36|89
1735245390000|2024-12-26 20:36:30|6038.11|6037.61|6037.99|6037.49|6038.49|6037.99|6037.99|6037.49|177
1735245400000|2024-12-26 20:36:40|6038.11|6037.61|6037.99|6037.49|6038.24|6037.74|6037.74|6037.24|166
1735245410000|2024-12-26 20:36:50|6037.74|6037.24|6038.24|6037.74|6038.24|6037.74|6037.74|6037.24|85
1735245420000|2024-12-26 20:37:00|6038.11|6037.61|6038.24|6037.74|6038.24|6037.74|6037.61|6037.11|159
1735245430000|2024-12-26 20:37:10|6038.36|6037.86|6038.74|6038.24|6038.74|6038.24|6038.36|6037.86|334
1735245440000|2024-12-26 20:37:20|6038.61|6038.11|6037.74|6037.24|6038.61|6038.11|6037.74|6037.24|193
1735245450000|2024-12-26 20:37:30|6037.49|6036.99|6037.74|6037.24|6037.99|6037.49|6037.49|6036.99|150
1735245460000|2024-12-26 20:37:40|6037.49|6036.99|6037.49|6036.99|6037.49|6036.99|6037.24|6036.74|121
1735245470000|2024-12-26 20:37:50|6037.74|6037.24|6038.49|6037.99|6038.49|6037.99|6037.74|6037.24|267
1735245480000|2024-12-26 20:38:00|6038.74|6038.24|6038.61|6038.11|6038.74|6038.24|6038.49|6037.99|162
1735245490000|2024-12-26 20:38:10|6038.74|6038.24|6037.99|6037.49|6038.99|6038.49|6037.86|6037.36|301
1735245500000|2024-12-26 20:38:20|6038.11|6037.61|6037.99|6037.49|6038.24|6037.74|6037.74|6037.24|117
1735245510000|2024-12-26 20:38:30|6038.24|6037.74|6038.24|6037.74|6038.24|6037.74|6038.11|6037.61|175
1735245520000|2024-12-26 20:38:40|6037.99|6037.49|6037.99|6037.49|6038.24|6037.74|6037.99|6037.49|110
1735245530000|2024-12-26 20:38:50|6038.24|6037.74|6038.74|6038.24|6038.99|6038.49|6038.24|6037.74|257
1735245540000|2024-12-26 20:39:00|6038.49|6037.99|6038.24|6037.74|6038.49|6037.99|6038.11|6037.61|374
1735245550000|2024-12-26 20:39:10|6038.49|6037.99|6038.49|6037.99|6038.74|6038.24|6038.49|6037.99|124
1735245560000|2024-12-26 20:39:20|6038.24|6037.74|6038.24|6037.74|6038.49|6037.99|6038.24|6037.74|133
1735245570000|2024-12-26 20:39:30|6037.99|6037.49|6037.74|6037.24|6037.99|6037.49|6037.74|6037.24|284
1735245580000|2024-12-26 20:39:40|6037.99|6037.49|6037.99|6037.49|6037.99|6037.49|6037.74|6037.24|30
1735245590000|2024-12-26 20:39:50|6038.24|6037.74|6037.86|6037.36|6038.36|6037.86|6037.86|6037.36|254
1735245600000|2024-12-26 20:40:00|6037.74|6037.24|6037.24|6036.74|6037.99|6037.49|6036.99|6036.49|434
1735245610000|2024-12-26 20:40:10|6037.49|6036.99|6037.74|6037.24|6037.74|6037.24|6037.24|6036.74|170
1735245620000|2024-12-26 20:40:20|6037.99|6037.49|6037.99|6037.49|6037.99|6037.49|6037.74|6037.24|74
1735245630000|2024-12-26 20:40:30|6038.24|6037.74|6038.24|6037.74|6038.49|6037.99|6038.24|6037.74|300
1735245640000|2024-12-26 20:40:40|6037.99|6037.49|6038.49|6037.99|6038.49|6037.99|6037.99|6037.49|87
1735245650000|2024-12-26 20:40:50|6038.61|6038.11|6038.49|6037.99|6038.74|6038.24|6038.49|6037.99|194
1735245660000|2024-12-26 20:41:00|6038.74|6038.24|6038.99|6038.49|6039.24|6038.74|6038.74|6038.24|275
1735245670000|2024-12-26 20:41:10|6039.11|6038.61|6039.24|6038.74|6039.24|6038.74|6038.74|6038.24|247
1735245680000|2024-12-26 20:41:20|6039.49|6038.99|6039.49|6038.99|6039.49|6038.99|6039.24|6038.74|270
1735245690000|2024-12-26 20:41:30|6039.74|6039.24|6039.49|6038.99|6039.74|6039.24|6039.49|6038.99|112
1735245700000|2024-12-26 20:41:40|6039.24|6038.74|6039.49|6038.99|6039.49|6038.99|6039.24|6038.74|140
1735245710000|2024-12-26 20:41:50|6039.36|6038.86|6039.49|6038.99|6039.49|6038.99|6039.36|6038.86|422
1735245720000|2024-12-26 20:42:00|6038.74|6038.24|6038.74|6038.24|6039.24|6038.74|6038.74|6038.24|226
1735245730000|2024-12-26 20:42:10|6038.49|6037.99|6038.49|6037.99|6038.49|6037.99|6038.24|6037.74|267
1735245740000|2024-12-26 20:42:20|6038.36|6037.86|6038.49|6037.99|6038.49|6037.99|6038.24|6037.74|294
1735245750000|2024-12-26 20:42:30|6038.24|6037.74|6038.99|6038.49|6038.99|6038.49|6038.24|6037.74|155
1735245760000|2024-12-26 20:42:40|6038.86|6038.36|6038.74|6038.24|6038.99|6038.49|6038.74|6038.24|152
1735245770000|2024-12-26 20:42:50|6038.86|6038.36|6037.99|6037.49|6038.86|6038.36|6037.99|6037.49|257
1735245780000|2024-12-26 20:43:00|6037.74|6037.24|6037.74|6037.24|6037.99|6037.49|6037.74|6037.24|278
1735245790000|2024-12-26 20:43:10|6037.99|6037.49|6037.74|6037.24|6037.99|6037.49|6037.49|6036.99|209
1735245800000|2024-12-26 20:43:20|6037.99|6037.49|6038.24|6037.74|6038.24|6037.74|6037.99|6037.49|166
1735245810000|2024-12-26 20:43:30|6038.11|6037.61|6038.24|6037.74|6038.24|6037.74|6038.11|6037.61|101
1735245820000|2024-12-26 20:43:40|6038.49|6037.99|6037.49|6036.99|6038.74|6038.24|6037.49|6036.99|257
1735245830000|2024-12-26 20:43:50|6037.61|6037.11|6037.86|6037.36|6037.99|6037.49|6037.49|6036.99|157
1735245840000|2024-12-26 20:44:00|6037.74|6037.24|6036.99|6036.49|6037.86|6037.36|6036.99|6036.49|507
1735245850000|2024-12-26 20:44:10|6037.24|6036.74|6037.24|6036.74|6037.49|6036.99|6037.24|6036.74|200
1735245860000|2024-12-26 20:44:20|6037.49|6036.99|6037.74|6037.24|6037.99|6037.49|6037.24|6036.74|268
1735245870000|2024-12-26 20:44:30|6037.49|6036.99|6038.24|6037.74|6038.24|6037.74|6037.49|6036.99|269
1735245880000|2024-12-26 20:44:40|6038.36|6037.86|6037.99|6037.49|6038.49|6037.99|6037.99|6037.49|254
1735245890000|2024-12-26 20:44:50|6038.11|6037.61|6037.74|6037.24|6038.24|6037.74|6037.49|6036.99|257
1735245900000|2024-12-26 20:45:00|6037.99|6037.49|6038.49|6037.99|6038.49|6037.99|6037.99|6037.49|174
1735245910000|2024-12-26 20:45:10|6038.74|6038.24|6038.49|6037.99|6038.74|6038.24|6038.49|6037.99|137
1735245920000|2024-12-26 20:45:20|6038.24|6037.74|6038.24|6037.74|6038.74|6038.24|6038.24|6037.74|171
1735245930000|2024-12-26 20:45:30|6038.49|6037.99|6038.24|6037.74|6038.49|6037.99|6038.24|6037.74|176
1735245940000|2024-12-26 20:45:40|6037.99|6037.49|6038.74|6038.24|6038.99|6038.49|6037.99|6037.49|162
1735245950000|2024-12-26 20:45:50|6038.99|6038.49|6039.24|6038.74|6039.24|6038.74|6038.86|6038.36|169
1735245960000|2024-12-26 20:46:00|6039.49|6038.99|6039.24|6038.74|6039.74|6039.24|6038.99|6038.49|625
1735245970000|2024-12-26 20:46:10|6039.36|6038.86|6039.74|6039.24|6039.74|6039.24|6039.24|6038.74|225
1735245980000|2024-12-26 20:46:20|6039.61|6039.11|6039.74|6039.24|6039.74|6039.24|6039.24|6038.74|166
1735245990000|2024-12-26 20:46:30|6039.49|6038.99|6039.49|6038.99|6039.49|6038.99|6039.24|6038.74|149
1735246000000|2024-12-26 20:46:40|6039.36|6038.86|6039.24|6038.74|6039.49|6038.99|6039.11|6038.61|314
1735246010000|2024-12-26 20:46:50|6039.49|6038.99|6039.74|6039.24|6039.74|6039.24|6039.49|6038.99|263
1735246020000|2024-12-26 20:47:00|6039.99|6039.49|6039.74|6039.24|6040.24|6039.74|6039.74|6039.24|432
1735246030000|2024-12-26 20:47:10|6039.61|6039.11|6039.99|6039.49|6039.99|6039.49|6039.49|6038.99|128
1735246040000|2024-12-26 20:47:20|6040.24|6039.74|6040.24|6039.74|6040.49|6039.99|6040.24|6039.74|196
1735246050000|2024-12-26 20:47:30|6040.49|6039.99|6040.24|6039.74|6040.49|6039.99|6040.24|6039.74|126
1735246060000|2024-12-26 20:47:40|6040.49|6039.99|6040.24|6039.74|6040.49|6039.99|6040.24|6039.74|139
1735246070000|2024-12-26 20:47:50|6040.49|6039.99|6040.24|6039.74|6040.74|6040.24|6040.24|6039.74|396
1735246080000|2024-12-26 20:48:00|6040.49|6039.99|6040.24|6039.74|6040.49|6039.99|6039.99|6039.49|281
1735246090000|2024-12-26 20:48:10|6039.99|6039.49|6039.74|6039.24|6039.99|6039.49|6039.61|6039.11|198
1735246100000|2024-12-26 20:48:20|6039.61|6039.11|6039.24|6038.74|6039.61|6039.11|6039.24|6038.74|180
1735246110000|2024-12-26 20:48:30|6038.99|6038.49|6038.99|6038.49|6039.36|6038.86|6038.99|6038.49|431
1735246120000|2024-12-26 20:48:40|6039.11|6038.61|6038.49|6037.99|6039.24|6038.74|6038.49|6037.99|295
1735246130000|2024-12-26 20:48:50|6038.36|6037.86|6038.24|6037.74|6038.61|6038.11|6038.24|6037.74|160
1735246140000|2024-12-26 20:49:00|6038.49|6037.99|6037.49|6036.99|6038.74|6038.24|6037.49|6036.99|426
1735246150000|2024-12-26 20:49:10|6037.74|6037.24|6037.49|6036.99|6037.99|6037.49|6037.24|6036.74|369
1735246160000|2024-12-26 20:49:20|6037.61|6037.11|6037.24|6036.74|6037.61|6037.11|6037.24|6036.74|126
1735246170000|2024-12-26 20:49:30|6037.11|6036.61|6037.49|6036.99|6037.49|6036.99|6037.11|6036.61|283
1735246180000|2024-12-26 20:49:40|6037.74|6037.24|6038.49|6037.99|6038.49|6037.99|6037.74|6037.24|331
1735246190000|2024-12-26 20:49:50|6038.61|6038.11|6038.74|6038.24|6038.74|6038.24|6038.49|6037.99|174
1735246200000|2024-12-26 20:50:00|6039.24|6038.74|6038.49|6037.99|6039.24|6038.74|6036.24|6035.74|1903
1735246210000|2024-12-26 20:50:10|6038.74|6038.24|6038.99|6038.49|6039.24|6038.74|6038.74|6038.24|444
1735246220000|2024-12-26 20:50:20|6039.11|6038.61|6039.49|6038.99|6039.49|6038.99|6038.99|6038.49|314
1735246230000|2024-12-26 20:50:30|6039.24|6038.74|6039.24|6038.74|6039.24|6038.74|6039.24|6038.74|205
1735246240000|2024-12-26 20:50:40|6038.99|6038.49|6038.49|6037.99|6038.99|6038.49|6038.49|6037.99|306
1735246250000|2024-12-26 20:50:50|6038.36|6037.86|6037.99|6037.49|6038.49|6037.99|6037.86|6037.36|302
1735246260000|2024-12-26 20:51:00|6037.86|6037.36|6038.74|6038.24|6038.74|6038.24|6037.86|6037.36|323
1735246270000|2024-12-26 20:51:10|6038.99|6038.49|6038.74|6038.24|6038.99|6038.49|6038.49|6037.99|180
1735246280000|2024-12-26 20:51:20|6038.49|6037.99|6038.74|6038.24|6039.49|6038.99|6038.49|6037.99|331
1735246290000|2024-12-26 20:51:30|6038.99|6038.49|6038.24|6037.74|6038.99|6038.49|6037.99|6037.49|267
1735246300000|2024-12-26 20:51:40|6038.11|6037.61|6037.49|6036.99|6038.24|6037.74|6037.36|6036.86|435
1735246310000|2024-12-26 20:51:50|6037.24|6036.74|6037.99|6037.49|6037.99|6037.49|6037.24|6036.74|205
1735246320000|2024-12-26 20:52:00|6037.86|6037.36|6037.99|6037.49|6037.99|6037.49|6037.74|6037.24|217
1735246330000|2024-12-26 20:52:10|6037.86|6037.36|6037.49|6036.99|6037.86|6037.36|6037.49|6036.99|228
1735246340000|2024-12-26 20:52:20|6037.74|6037.24|6037.74|6037.24|6037.99|6037.49|6037.61|6037.11|294
1735246350000|2024-12-26 20:52:30|6037.49|6036.99|6038.49|6037.99|6038.49|6037.99|6037.49|6036.99|916
1735246360000|2024-12-26 20:52:40|6038.24|6037.74|6037.99|6037.49|6038.24|6037.74|6037.99|6037.49|251
1735246370000|2024-12-26 20:52:50|6038.24|6037.74|6038.24|6037.74|6038.24|6037.74|6037.99|6037.49|273
1735246380000|2024-12-26 20:53:00|6037.99|6037.49|6037.49|6036.99|6037.99|6037.49|6037.24|6036.74|398
1735246390000|2024-12-26 20:53:10|6037.61|6037.11|6037.24|6036.74|6037.74|6037.24|6037.24|6036.74|140
1735246400000|2024-12-26 20:53:20|6036.99|6036.49|6037.24|6036.74|6037.36|6036.86|6036.99|6036.49|374
1735246410000|2024-12-26 20:53:30|6037.49|6036.99|6037.24|6036.74|6037.49|6036.99|6037.24|6036.74|281
1735246420000|2024-12-26 20:53:40|6037.74|6037.24|6038.24|6037.74|6038.49|6037.99|6037.74|6037.24|512
1735246430000|2024-12-26 20:53:50|6038.49|6037.99|6038.74|6038.24|6038.74|6038.24|6038.24|6037.74|268
1735246440000|2024-12-26 20:54:00|6038.61|6038.11|6039.49|6038.99|6039.49|6038.99|6038.61|6038.11|542
1735246450000|2024-12-26 20:54:10|6039.61|6039.11|6039.99|6039.49|6039.99|6039.49|6039.61|6039.11|393
1735246460000|2024-12-26 20:54:20|6039.86|6039.36|6040.49|6039.99|6040.49|6039.99|6039.86|6039.36|324
1735246470000|2024-12-26 20:54:30|6040.24|6039.74|6038.74|6038.24|6040.24|6039.74|6038.74|6038.24|870
1735246480000|2024-12-26 20:54:40|6038.24|6037.74|6038.49|6037.99|6038.99|6038.49|6038.24|6037.74|929
1735246490000|2024-12-26 20:54:50|6037.99|6037.49|6038.24|6037.74|6038.49|6037.99|6037.24|6036.74|879
1735246500000|2024-12-26 20:55:00|6037.74|6037.24|6037.99|6037.49|6037.99|6037.49|6037.49|6036.99|983
1735246510000|2024-12-26 20:55:10|6037.74|6037.24|6038.49|6037.99|6038.49|6037.99|6037.49|6036.99|500
1735246520000|2024-12-26 20:55:20|6038.36|6037.86|6038.24|6037.74|6038.49|6037.99|6037.99|6037.49|423
1735246530000|2024-12-26 20:55:30|6038.49|6037.99|6037.74|6037.24|6038.74|6038.24|6037.74|6037.24|402
1735246540000|2024-12-26 20:55:40|6037.99|6037.49|6037.49|6036.99|6038.49|6037.99|6037.49|6036.99|272
1735246550000|2024-12-26 20:55:50|6037.74|6037.24|6037.24|6036.74|6037.74|6037.24|6037.24|6036.74|316
1735246560000|2024-12-26 20:56:00|6037.11|6036.61|6037.24|6036.74|6037.24|6036.74|6036.74|6036.24|412
1735246570000|2024-12-26 20:56:10|6037.11|6036.61|6037.49|6036.99|6037.49|6036.99|6037.11|6036.61|420
1735246580000|2024-12-26 20:56:20|6037.99|6037.49|6037.49|6036.99|6037.99|6037.49|6037.24|6036.74|325
1735246590000|2024-12-26 20:56:30|6037.36|6036.86|6036.74|6036.24|6037.36|6036.86|6036.74|6036.24|502
1735246600000|2024-12-26 20:56:40|6036.86|6036.36|6036.99|6036.49|6037.74|6037.24|6036.74|6036.24|404
1735246610000|2024-12-26 20:56:50|6036.86|6036.36|6036.24|6035.74|6036.86|6036.36|6035.99|6035.49|525
1735246620000|2024-12-26 20:57:00|6035.99|6035.49|6036.49|6035.99|6036.74|6036.24|6035.99|6035.49|493
1735246630000|2024-12-26 20:57:10|6036.24|6035.74|6035.99|6035.49|6036.49|6035.99|6035.99|6035.49|498
1735246640000|2024-12-26 20:57:20|6036.24|6035.74|6036.24|6035.74|6036.49|6035.99|6036.24|6035.74|521
1735246650000|2024-12-26 20:57:30|6035.99|6035.49|6034.74|6034.24|6035.99|6035.49|6034.61|6034.11|1011
1735246660000|2024-12-26 20:57:40|6034.49|6033.99|6035.36|6034.86|6035.36|6034.86|6034.49|6033.99|762
1735246670000|2024-12-26 20:57:50|6035.49|6034.99|6035.74|6035.24|6035.74|6035.24|6035.24|6034.74|472
1735246680000|2024-12-26 20:58:00|6035.99|6035.49|6035.99|6035.49|6036.24|6035.74|6035.49|6034.99|1417
1735246690000|2024-12-26 20:58:10|6036.11|6035.61|6036.49|6035.99|6036.49|6035.99|6035.74|6035.24|765
1735246700000|2024-12-26 20:58:20|6036.61|6036.11|6035.99|6035.49|6036.99|6036.49|6035.99|6035.49|952
1735246710000|2024-12-26 20:58:30|6036.24|6035.74|6036.49|6035.99|6036.49|6035.99|6036.11|6035.61|766
1735246720000|2024-12-26 20:58:40|6036.24|6035.74|6035.24|6034.74|6036.49|6035.99|6035.24|6034.74|671
1735246730000|2024-12-26 20:58:50|6035.49|6034.99|6034.61|6034.11|6035.49|6034.99|6034.24|6033.74|1241
1735246740000|2024-12-26 20:59:00|6034.74|6034.24|6034.99|6034.49|6035.99|6035.49|6034.74|6034.24|1487
1735246750000|2024-12-26 20:59:10|6034.49|6033.99|6033.74|6033.24|6034.74|6034.24|6033.24|6032.74|2237
1735246760000|2024-12-26 20:59:20|6033.49|6032.99|6034.49|6033.99|6034.49|6033.99|6033.49|6032.99|1922
1735246770000|2024-12-26 20:59:30|6034.24|6033.74|6033.49|6032.99|6034.24|6033.74|6032.49|6031.99|3291
1735246780000|2024-12-26 20:59:40|6033.74|6033.24|6034.49|6033.99|6035.24|6034.74|6033.24|6032.74|3085
1735246790000|2024-12-26 20:59:50|6034.24|6033.74|6033.24|6032.74|6034.74|6034.24|6030.74|6030.24|16399
1735246800000|2024-12-26 21:00:00|6032.74|6032.24|6035.29|6034.59|6035.54|6034.84|6032.54|6031.84|9802
1735246810000|2024-12-26 21:00:10|6035.54|6034.84|6035.54|6034.84|6035.79|6035.09|6035.04|6034.34|1413
1735246820000|2024-12-26 21:00:20|6035.79|6035.09|6034.79|6034.09|6035.79|6035.09|6034.79|6034.09|994
1735246830000|2024-12-26 21:00:30|6034.66|6033.96|6033.91|6033.21|6034.79|6034.09|6033.79|6033.09|423
1735246840000|2024-12-26 21:00:40|6033.79|6033.09|6033.04|6032.34|6033.79|6033.09|6033.04|6032.34|890
1735246850000|2024-12-26 21:00:50|6033.29|6032.59|6032.79|6032.09|6033.54|6032.84|6032.54|6031.84|416
1735246860000|2024-12-26 21:01:00|6033.04|6032.34|6033.29|6032.59|6033.54|6032.84|6033.04|6032.34|286
1735246870000|2024-12-26 21:01:10|6033.04|6032.34|6033.29|6032.59|6033.91|6033.21|6033.04|6032.34|438
1735246880000|2024-12-26 21:01:20|6033.04|6032.34|6033.29|6032.59|6033.29|6032.59|6033.04|6032.34|304
1735246890000|2024-12-26 21:01:30|6033.04|6032.34|6032.54|6031.84|6033.16|6032.46|6032.54|6031.84|428
1735246900000|2024-12-26 21:01:40|6032.04|6031.34|6032.54|6031.84|6032.54|6031.84|6032.04|6031.34|489
1735246910000|2024-12-26 21:01:50|6032.29|6031.59|6032.04|6031.34|6032.29|6031.59|6031.79|6031.09|330
1735246920000|2024-12-26 21:02:00|6032.29|6031.59|6031.79|6031.09|6032.54|6031.84|6031.79|6031.09|254
1735246930000|2024-12-26 21:02:10|6031.54|6030.84|6031.04|6030.34|6031.54|6030.84|6030.79|6030.09|605
1735246940000|2024-12-26 21:02:20|6030.79|6030.09|6030.79|6030.09|6031.04|6030.34|6030.66|6029.96|475
1735246950000|2024-12-26 21:02:30|6031.04|6030.34|6031.04|6030.34|6031.04|6030.34|6031.04|6030.34|69
1735246960000|2024-12-26 21:02:40|6030.91|6030.21|6030.04|6029.34|6031.04|6030.34|6030.04|6029.34|408
1735246970000|2024-12-26 21:02:50|6029.91|6029.21|6029.79|6029.09|6030.04|6029.34|6029.79|6029.09|183
1735246980000|2024-12-26 21:03:00|6029.66|6028.96|6030.04|6029.34|6030.04|6029.34|6029.66|6028.96|257
1735246990000|2024-12-26 21:03:10|6029.91|6029.21|6030.04|6029.34|6030.04|6029.34|6029.91|6029.21|112
1735247000000|2024-12-26 21:03:20|6029.91|6029.21|6030.29|6029.59|6030.29|6029.59|6029.91|6029.21|198
1735247010000|2024-12-26 21:03:30|6030.41|6029.71|6031.04|6030.34|6031.04|6030.34|6030.29|6029.59|266
1735247020000|2024-12-26 21:03:40|6030.91|6030.21|6031.04|6030.34|6031.29|6030.59|6030.91|6030.21|135
1735247030000|2024-12-26 21:03:50|6030.79|6030.09|6030.54|6029.84|6030.79|6030.09|6030.54|6029.84|293
1735247040000|2024-12-26 21:04:00|6030.79|6030.09|6032.04|6031.34|6032.04|6031.34|6030.79|6030.09|319
1735247050000|2024-12-26 21:04:10|6031.79|6031.09|6031.29|6030.59|6032.04|6031.34|6031.29|6030.59|194
1735247060000|2024-12-26 21:04:20|6031.04|6030.34|6031.04|6030.34|6031.29|6030.59|6030.79|6030.09|232
1735247070000|2024-12-26 21:04:30|6030.79|6030.09|6030.79|6030.09|6030.79|6030.09|6030.79|6030.09|50
1735247080000|2024-12-26 21:04:40|6030.66|6029.96|6031.04|6030.34|6031.04|6030.34|6030.66|6029.96|153
1735247090000|2024-12-26 21:04:50|6031.29|6030.59|6031.04|6030.34|6031.54|6030.84|6031.04|6030.34|193
1735247100000|2024-12-26 21:05:00|6030.79|6030.09|6030.16|6029.46|6030.79|6030.09|6030.04|6029.34|496
1735247110000|2024-12-26 21:05:10|6030.29|6029.59|6030.04|6029.34|6030.29|6029.59|6029.79|6029.09|380
1735247120000|2024-12-26 21:05:20|6030.29|6029.59|6030.04|6029.34|6030.29|6029.59|6030.04|6029.34|145
1735247130000|2024-12-26 21:05:30|6029.91|6029.21|6029.79|6029.09|6030.04|6029.34|6029.54|6028.84|268
1735247140000|2024-12-26 21:05:40|6029.66|6028.96|6029.91|6029.21|6030.04|6029.34|6029.54|6028.84|172
1735247150000|2024-12-26 21:05:50|6030.04|6029.34|6029.29|6028.59|6030.29|6029.59|6029.29|6028.59|330
1735247160000|2024-12-26 21:06:00|6029.54|6028.84|6030.29|6029.59|6030.54|6029.84|6029.54|6028.84|290
1735247170000|2024-12-26 21:06:10|6030.54|6029.84|6030.54|6029.84|6030.54|6029.84|6030.54|6029.84|131
1735247180000|2024-12-26 21:06:20|6030.66|6029.96|6030.79|6030.09|6031.04|6030.34|6030.66|6029.96|287
1735247190000|2024-12-26 21:06:30|6030.91|6030.21|6031.54|6030.84|6031.79|6031.09|6030.91|6030.21|221
1735247200000|2024-12-26 21:06:40|6031.29|6030.59|6031.29|6030.59|6031.29|6030.59|6031.04|6030.34|83
1735247210000|2024-12-26 21:06:50|6031.04|6030.34|6031.29|6030.59|6031.29|6030.59|6031.04|6030.34|60
1735247220000|2024-12-26 21:07:00|6031.41|6030.71|6032.29|6031.59|6032.29|6031.59|6031.41|6030.71|220
1735247230000|2024-12-26 21:07:10|6032.16|6031.46|6032.04|6031.34|6032.29|6031.59|6032.04|6031.34|154
1735247240000|2024-12-26 21:07:20|6032.29|6031.59|6032.04|6031.34|6032.29|6031.59|6032.04|6031.34|137
1735247250000|2024-12-26 21:07:30|6032.29|6031.59|6032.04|6031.34|6032.29|6031.59|6032.04|6031.34|108
1735247260000|2024-12-26 21:07:40|||||||||95
1735247270000|2024-12-26 21:07:50|6031.91|6031.21|6031.79|6031.09|6031.91|6031.21|6031.79|6031.09|65
1735247280000|2024-12-26 21:08:00|6032.04|6031.34|6031.29|6030.59|6032.04|6031.34|6031.29|6030.59|126
1735247290000|2024-12-26 21:08:10|6031.04|6030.34|6031.04|6030.34|6031.16|6030.46|6031.04|6030.34|128
1735247300000|2024-12-26 21:08:20|6031.16|6030.46|6030.79|6030.09|6031.29|6030.59|6030.79|6030.09|123
1735247310000|2024-12-26 21:08:30|6030.54|6029.84|6030.54|6029.84|6030.54|6029.84|6030.29|6029.59|62
1735247320000|2024-12-26 21:08:40|6030.79|6030.09|6030.79|6030.09|6030.79|6030.09|6030.79|6030.09|65
1735247330000|2024-12-26 21:08:50|6031.04|6030.34|6030.79|6030.09|6031.04|6030.34|6030.79|6030.09|83
1735247340000|2024-12-26 21:09:00|6030.54|6029.84|6030.29|6029.59|6030.54|6029.84|6030.29|6029.59|84
1735247350000|2024-12-26 21:09:10|6030.16|6029.46|6030.04|6029.34|6030.16|6029.46|6030.04|6029.34|46
1735247360000|2024-12-26 21:09:20|6030.29|6029.59|6030.04|6029.34|6030.29|6029.59|6029.79|6029.09|275
1735247370000|2024-12-26 21:09:30|6030.29|6029.59|6030.29|6029.59|6030.29|6029.59|6030.29|6029.59|83
1735247380000|2024-12-26 21:09:40|||||||||30
1735247390000|2024-12-26 21:09:50|6030.04|6029.34|6029.79|6029.09|6030.04|6029.34|6029.79|6029.09|108
1735247400000|2024-12-26 21:10:00|6029.91|6029.21|6029.79|6029.09|6030.29|6029.59|6029.79|6029.09|146
1735247410000|2024-12-26 21:10:10|6029.91|6029.21|6030.04|6029.34|6030.04|6029.34|6029.79|6029.09|83
1735247420000|2024-12-26 21:10:20|6030.29|6029.59|6030.54|6029.84|6030.54|6029.84|6030.29|6029.59|82
1735247430000|2024-12-26 21:10:30|6030.41|6029.71|6030.54|6029.84|6030.54|6029.84|6030.41|6029.71|66
1735247440000|2024-12-26 21:10:40|6030.79|6030.09|6030.54|6029.84|6030.79|6030.09|6030.54|6029.84|95
1735247450000|2024-12-26 21:10:50|6030.66|6029.96|6030.79|6030.09|6030.79|6030.09|6030.66|6029.96|81
1735247460000|2024-12-26 21:11:00|||||||||52
1735247470000|2024-12-26 21:11:10|6030.91|6030.21|6030.79|6030.09|6031.04|6030.34|6030.79|6030.09|153
1735247480000|2024-12-26 21:11:20|6030.54|6029.84|6030.29|6029.59|6030.79|6030.09|6030.29|6029.59|95
1735247490000|2024-12-26 21:11:30|6030.41|6029.71|6030.79|6030.09|6030.79|6030.09|6030.41|6029.71|44
1735247500000|2024-12-26 21:11:40|6030.66|6029.96|6030.54|6029.84|6030.79|6030.09|6030.54|6029.84|26
1735247510000|2024-12-26 21:11:50|6030.79|6030.09|6030.54|6029.84|6031.04|6030.34|6030.54|6029.84|103
1735247520000|2024-12-26 21:12:00|6030.29|6029.59|6030.29|6029.59|6030.29|6029.59|6030.29|6029.59|35
1735247530000|2024-12-26 21:12:10|||||||||19
1735247540000|2024-12-26 21:12:20|6030.54|6029.84|6030.79|6030.09|6030.79|6030.09|6030.54|6029.84|134
1735247550000|2024-12-26 21:12:30|||||||||36
1735247560000|2024-12-26 21:12:40|6030.54|6029.84|6030.54|6029.84|6030.79|6030.09|6030.54|6029.84|116
1735247570000|2024-12-26 21:12:50|||||||||10
1735247580000|2024-12-26 21:13:00|6030.29|6029.59|6030.79|6030.09|6030.91|6030.21|6030.29|6029.59|130
1735247590000|2024-12-26 21:13:10|||||||||9
1735247600000|2024-12-26 21:13:20|||||||||9
1735247610000|2024-12-26 21:13:30|6030.91|6030.21|6031.04|6030.34|6031.04|6030.34|6030.91|6030.21|45
1735247620000|2024-12-26 21:13:40|6030.79|6030.09|6031.29|6030.59|6031.29|6030.59|6030.79|6030.09|145
1735247630000|2024-12-26 21:13:50|6031.04|6030.34|6031.04|6030.34|6031.16|6030.46|6031.04|6030.34|124
1735247640000|2024-12-26 21:14:00|6031.16|6030.46|6030.79|6030.09|6031.16|6030.46|6030.54|6029.84|134
1735247650000|2024-12-26 21:14:10|||||||||5
1735247660000|2024-12-26 21:14:20|6030.91|6030.21|6031.04|6030.34|6031.04|6030.34|6030.91|6030.21|57
1735247670000|2024-12-26 21:14:30|6030.79|6030.09|6030.29|6029.59|6030.79|6030.09|6030.29|6029.59|150
1735247680000|2024-12-26 21:14:40|6030.54|6029.84|6030.29|6029.59|6030.54|6029.84|6030.29|6029.59|103
1735247690000|2024-12-26 21:14:50|6030.04|6029.34|6030.04|6029.34|6030.29|6029.59|6030.04|6029.34|169
1735247700000|2024-12-26 21:15:00|6029.91|6029.21|6029.29|6028.59|6029.91|6029.21|6029.29|6028.59|456
1735247710000|2024-12-26 21:15:10|6029.16|6028.46|6029.79|6029.09|6029.79|6029.09|6029.16|6028.46|143
1735247720000|2024-12-26 21:15:20|||||||||16
1735247730000|2024-12-26 21:15:30|6030.04|6029.34|6030.04|6029.34|6030.04|6029.34|6030.04|6029.34|19
1735247740000|2024-12-26 21:15:40|6030.29|6029.59|6030.29|6029.59|6030.29|6029.59|6030.29|6029.59|24
1735247750000|2024-12-26 21:15:50|6030.54|6029.84|6030.79|6030.09|6030.79|6030.09|6030.54|6029.84|63
1735247760000|2024-12-26 21:16:00|6030.54|6029.84|6030.29|6029.59|6030.54|6029.84|6030.29|6029.59|35
1735247770000|2024-12-26 21:16:10|6030.04|6029.34|6029.79|6029.09|6030.04|6029.34|6029.79|6029.09|68
1735247780000|2024-12-26 21:16:20|6029.66|6028.96|6029.79|6029.09|6029.79|6029.09|6029.66|6028.96|64
1735247790000|2024-12-26 21:16:30|6029.66|6028.96|6029.29|6028.59|6029.66|6028.96|6029.29|6028.59|80
1735247800000|2024-12-26 21:16:40|6029.04|6028.34|6029.29|6028.59|6029.29|6028.59|6029.04|6028.34|143
1735247810000|2024-12-26 21:16:50|6029.54|6028.84|6029.29|6028.59|6029.54|6028.84|6029.29|6028.59|70
1735247820000|2024-12-26 21:17:00|6029.04|6028.34|6029.29|6028.59|6029.54|6028.84|6029.04|6028.34|60
1735247830000|2024-12-26 21:17:10|6029.54|6028.84|6029.54|6028.84|6029.79|6029.09|6029.54|6028.84|74
1735247840000|2024-12-26 21:17:20|6029.79|6029.09|6029.54|6028.84|6029.79|6029.09|6029.54|6028.84|52
1735247850000|2024-12-26 21:17:30|||||||||29
1735247860000|2024-12-26 21:17:40|6029.66|6028.96|6029.79|6029.09|6029.79|6029.09|6029.66|6028.96|17
1735247870000|2024-12-26 21:17:50|||||||||2
1735247880000|2024-12-26 21:18:00|6029.54|6028.84|6029.29|6028.59|6029.54|6028.84|6029.29|6028.59|33
1735247900000|2024-12-26 21:18:20|6029.54|6028.84|6029.29|6028.59|6029.54|6028.84|6029.29|6028.59|28
1735247910000|2024-12-26 21:18:30|6029.41|6028.71|6029.54|6028.84|6029.54|6028.84|6029.29|6028.59|70
1735247920000|2024-12-26 21:18:40|6029.79|6029.09|6029.79|6029.09|6029.79|6029.09|6029.79|6029.09|41
1735247930000|2024-12-26 21:18:50|||||||||16
1735247940000|2024-12-26 21:19:00|6029.66|6028.96|6029.54|6028.84|6029.66|6028.96|6029.54|6028.84|21
1735247950000|2024-12-26 21:19:10|6029.79|6029.09|6029.54|6028.84|6029.79|6029.09|6029.54|6028.84|53
1735247960000|2024-12-26 21:19:20|||||||||27
1735247970000|2024-12-26 21:19:30|6029.79|6029.09|6029.79|6029.09|6029.79|6029.09|6029.79|6029.09|5
1735247980000|2024-12-26 21:19:40|||||||||25
1735247990000|2024-12-26 21:19:50|6029.91|6029.21|6030.04|6029.34|6030.04|6029.34|6029.91|6029.21|26
1735248000000|2024-12-26 21:20:00|6029.91|6029.21|6029.79|6029.09|6030.04|6029.34|6029.79|6029.09|42
1735248010000|2024-12-26 21:20:10|6029.66|6028.96|6029.54|6028.84|6029.66|6028.96|6029.54|6028.84|14
1735248020000|2024-12-26 21:20:20|6029.79|6029.09|6029.79|6029.09|6029.79|6029.09|6029.79|6029.09|19
1735248030000|2024-12-26 21:20:30|6029.54|6028.84|6029.54|6028.84|6029.54|6028.84|6029.54|6028.84|45
1735248040000|2024-12-26 21:20:40|6029.79|6029.09|6029.79|6029.09|6029.79|6029.09|6029.79|6029.09|22
1735248050000|2024-12-26 21:20:50|6029.66|6028.96|6029.29|6028.59|6029.66|6028.96|6029.29|6028.59|72
1735248060000|2024-12-26 21:21:00|6029.16|6028.46|6029.04|6028.34|6029.16|6028.46|6029.04|6028.34|107
1735248070000|2024-12-26 21:21:10|||||||||13
1735248080000|2024-12-26 21:21:20|||||||||1
1735248090000|2024-12-26 21:21:30|||||||||50
1735248100000|2024-12-26 21:21:40|6029.29|6028.59|6029.29|6028.59|6029.29|6028.59|6029.29|6028.59|20
1735248110000|2024-12-26 21:21:50|||||||||2
1735248120000|2024-12-26 21:22:00|6029.41|6028.71|6029.29|6028.59|6029.41|6028.71|6029.29|6028.59|37
1735248130000|2024-12-26 21:22:10|||||||||20
1735248140000|2024-12-26 21:22:20|6029.54|6028.84|6029.54|6028.84|6029.54|6028.84|6029.54|6028.84|28
1735248150000|2024-12-26 21:22:30|6029.79|6029.09|6030.29|6029.59|6030.29|6029.59|6029.79|6029.09|61
1735248160000|2024-12-26 21:22:40|6030.54|6029.84|6030.79|6030.09|6030.79|6030.09|6030.29|6029.59|329
1735248170000|2024-12-26 21:22:50|6030.54|6029.84|6030.54|6029.84|6030.54|6029.84|6030.54|6029.84|110
1735248180000|2024-12-26 21:23:00|6030.66|6029.96|6030.54|6029.84|6030.79|6030.09|6030.54|6029.84|81
1735248190000|2024-12-26 21:23:10|6030.79|6030.09|6030.79|6030.09|6030.79|6030.09|6030.54|6029.84|82
1735248200000|2024-12-26 21:23:20|6030.54|6029.84|6030.54|6029.84|6030.66|6029.96|6030.54|6029.84|47
1735248210000|2024-12-26 21:23:30|||||||||2
1735248220000|2024-12-26 21:23:40|6030.66|6029.96|6030.54|6029.84|6030.91|6030.21|6030.54|6029.84|47
1735248230000|2024-12-26 21:23:50|6030.66|6029.96|6030.79|6030.09|6030.79|6030.09|6030.54|6029.84|75
1735248240000|2024-12-26 21:24:00|6031.04|6030.34|6030.79|6030.09|6031.04|6030.34|6030.79|6030.09|90
1735248250000|2024-12-26 21:24:10|||||||||26
1735248260000|2024-12-26 21:24:20|6030.66|6029.96|6030.29|6029.59|6030.66|6029.96|6030.04|6029.34|39
1735248270000|2024-12-26 21:24:30|6030.16|6029.46|6030.04|6029.34|6030.29|6029.59|6029.79|6029.09|126
1735248280000|2024-12-26 21:24:40|6029.79|6029.09|6029.79|6029.09|6030.04|6029.34|6029.79|6029.09|48
1735248290000|2024-12-26 21:24:50|||||||||46
1735248300000|2024-12-26 21:25:00|6030.04|6029.34|6029.79|6029.09|6030.04|6029.34|6029.79|6029.09|51
1735248310000|2024-12-26 21:25:10|||||||||27
1735248320000|2024-12-26 21:25:20|6029.91|6029.21|6029.79|6029.09|6030.04|6029.34|6029.79|6029.09|99
1735248330000|2024-12-26 21:25:30|6029.91|6029.21|6030.04|6029.34|6030.04|6029.34|6029.91|6029.21|33
1735248340000|2024-12-26 21:25:40|6030.29|6029.59|6030.29|6029.59|6030.29|6029.59|6030.29|6029.59|29
1735248350000|2024-12-26 21:25:50|||||||||25
1735248360000|2024-12-26 21:26:00|6030.04|6029.34|6030.04|6029.34|6030.04|6029.34|6030.04|6029.34|4
1735248370000|2024-12-26 21:26:10|6029.91|6029.21|6030.04|6029.34|6030.04|6029.34|6029.79|6029.09|71
1735248380000|2024-12-26 21:26:20|6030.16|6029.46|6030.29|6029.59|6030.29|6029.59|6030.16|6029.46|3
1735248390000|2024-12-26 21:26:30|6030.54|6029.84|6030.29|6029.59|6030.54|6029.84|6030.29|6029.59|32
1735248400000|2024-12-26 21:26:40|6030.54|6029.84|6030.54|6029.84|6030.54|6029.84|6030.54|6029.84|15
1735248410000|2024-12-26 21:26:50|||||||||11
1735248420000|2024-12-26 21:27:00|6030.29|6029.59|6030.29|6029.59|6030.29|6029.59|6030.29|6029.59|9
1735248430000|2024-12-26 21:27:10|||||||||2
1735248440000|2024-12-26 21:27:20|||||||||4
1735248450000|2024-12-26 21:27:30|6030.54|6029.84|6030.54|6029.84|6030.54|6029.84|6030.54|6029.84|4
1735248460000|2024-12-26 21:27:40|||||||||24
1735248470000|2024-12-26 21:27:50|||||||||2
1735248480000|2024-12-26 21:28:00|||||||||2
1735248490000|2024-12-26 21:28:10|||||||||10
1735248500000|2024-12-26 21:28:20|||||||||15
1735248510000|2024-12-26 21:28:30|6030.79|6030.09|6030.54|6029.84|6030.79|6030.09|6030.54|6029.84|79
1735248520000|2024-12-26 21:28:40|6030.66|6029.96|6030.54|6029.84|6030.79|6030.09|6030.54|6029.84|21
1735248530000|2024-12-26 21:28:50|||||||||5
1735248540000|2024-12-26 21:29:00|6030.29|6029.59|6030.29|6029.59|6030.54|6029.84|6030.29|6029.59|89
1735248550000|2024-12-26 21:29:10|6030.41|6029.71|6030.29|6029.59|6030.54|6029.84|6030.29|6029.59|14
1735248560000|2024-12-26 21:29:20|||||||||1
1735248570000|2024-12-26 21:29:30|6030.54|6029.84|6030.54|6029.84|6030.54|6029.84|6030.54|6029.84|33
1735248590000|2024-12-26 21:29:50|6030.41|6029.71|6030.29|6029.59|6030.41|6029.71|6030.29|6029.59|22
1735248600000|2024-12-26 21:30:00|6030.04|6029.34|6030.04|6029.34|6030.29|6029.59|6030.04|6029.34|19
1735248610000|2024-12-26 21:30:10|6030.29|6029.59|6030.16|6029.46|6030.29|6029.59|6030.16|6029.46|16
1735248620000|2024-12-26 21:30:20|6030.04|6029.34|6030.04|6029.34|6030.04|6029.34|6029.79|6029.09|28
1735248630000|2024-12-26 21:30:30|6030.29|6029.59|6030.29|6029.59|6030.29|6029.59|6030.29|6029.59|16
1735248640000|2024-12-26 21:30:40|||||||||7
1735248650000|2024-12-26 21:30:50|6030.16|6029.46|6030.04|6029.34|6030.16|6029.46|6030.04|6029.34|26
1735248660000|2024-12-26 21:31:00|||||||||5
1735248670000|2024-12-26 21:31:10|6029.91|6029.21|6029.79|6029.09|6030.04|6029.34|6029.79|6029.09|13
1735248680000|2024-12-26 21:31:20|||||||||12
1735248690000|2024-12-26 21:31:30|6029.66|6028.96|6029.54|6028.84|6029.66|6028.96|6029.54|6028.84|34
1735248700000|2024-12-26 21:31:40|6029.66|6028.96|6029.54|6028.84|6029.66|6028.96|6029.54|6028.84|20
1735248710000|2024-12-26 21:31:50|6029.29|6028.59|6029.54|6028.84|6029.54|6028.84|6029.29|6028.59|40
1735248720000|2024-12-26 21:32:00|||||||||5
1735248730000|2024-12-26 21:32:10|6029.79|6029.09|6029.79|6029.09|6029.79|6029.09|6029.79|6029.09|17
1735248740000|2024-12-26 21:32:20|6029.66|6028.96|6029.79|6029.09|6029.79|6029.09|6029.54|6028.84|92
1735248750000|2024-12-26 21:32:30|||||||||4
1735248770000|2024-12-26 21:32:50|||||||||1
1735248790000|2024-12-26 21:33:10|6029.91|6029.21|6030.04|6029.34|6030.04|6029.34|6029.91|6029.21|30
1735248830000|2024-12-26 21:33:50|||||||||16
1735248840000|2024-12-26 21:34:00|||||||||1
1735248850000|2024-12-26 21:34:10|6029.79|6029.09|6029.79|6029.09|6029.79|6029.09|6029.79|6029.09|16
1735248860000|2024-12-26 21:34:20|||||||||3
1735248880000|2024-12-26 21:34:40|6029.91|6029.21|6030.04|6029.34|6030.04|6029.34|6029.91|6029.21|6
1735248890000|2024-12-26 21:34:50|||||||||2
1735248900000|2024-12-26 21:35:00|||||||||5
1735248910000|2024-12-26 21:35:10|6030.16|6029.46|6030.04|6029.34|6030.16|6029.46|6030.04|6029.34|18
1735248920000|2024-12-26 21:35:20|6029.79|6029.09|6029.79|6029.09|6029.79|6029.09|6029.79|6029.09|13
1735248930000|2024-12-26 21:35:30|6029.54|6028.84|6029.54|6028.84|6029.54|6028.84|6029.54|6028.84|31
1735248940000|2024-12-26 21:35:40|||||||||2
1735248950000|2024-12-26 21:35:50|||||||||4
1735248960000|2024-12-26 21:36:00|6029.79|6029.09|6029.79|6029.09|6029.79|6029.09|6029.79|6029.09|51
1735248980000|2024-12-26 21:36:20|||||||||13
1735248990000|2024-12-26 21:36:30|||||||||24
1735249000000|2024-12-26 21:36:40|6029.54|6028.84|6029.79|6029.09|6029.79|6029.09|6029.54|6028.84|49
1735249010000|2024-12-26 21:36:50|6030.04|6029.34|6030.04|6029.34|6030.04|6029.34|6030.04|6029.34|26
1735249020000|2024-12-26 21:37:00|6030.16|6029.46|6030.29|6029.59|6030.29|6029.59|6030.16|6029.46|13
1735249030000|2024-12-26 21:37:10|6030.16|6029.46|6030.04|6029.34|6030.16|6029.46|6030.04|6029.34|10
1735249040000|2024-12-26 21:37:20|6030.16|6029.46|6030.04|6029.34|6030.29|6029.59|6030.04|6029.34|8
1735249050000|2024-12-26 21:37:30|||||||||1
1735249060000|2024-12-26 21:37:40|6030.29|6029.59|6030.29|6029.59|6030.29|6029.59|6030.29|6029.59|27
1735249070000|2024-12-26 21:37:50|6030.41|6029.71|6030.54|6029.84|6030.54|6029.84|6030.41|6029.71|26
1735249080000|2024-12-26 21:38:00|6030.29|6029.59|6030.29|6029.59|6030.54|6029.84|6030.29|6029.59|17
1735249090000|2024-12-26 21:38:10|6030.04|6029.34|6030.29|6029.59|6030.29|6029.59|6030.04|6029.34|42
1735249100000|2024-12-26 21:38:20|6030.04|6029.34|6030.04|6029.34|6030.04|6029.34|6030.04|6029.34|3
1735249110000|2024-12-26 21:38:30|6029.91|6029.21|6030.04|6029.34|6030.04|6029.34|6029.91|6029.21|14
1735249120000|2024-12-26 21:38:40|||||||||2
1735249130000|2024-12-26 21:38:50|6029.91|6029.21|6030.04|6029.34|6030.04|6029.34|6029.79|6029.09|11
1735249140000|2024-12-26 21:39:00|6029.91|6029.21|6029.79|6029.09|6029.91|6029.21|6029.79|6029.09|3
1735249150000|2024-12-26 21:39:10|||||||||12
1735249160000|2024-12-26 21:39:20|||||||||2
1735249170000|2024-12-26 21:39:30|6030.04|6029.34|6030.04|6029.34|6030.04|6029.34|6030.04|6029.34|8
1735249180000|2024-12-26 21:39:40|6029.91|6029.21|6029.79|6029.09|6029.91|6029.21|6029.79|6029.09|7
1735249200000|2024-12-26 21:40:00|6029.91|6029.21|6030.04|6029.34|6030.04|6029.34|6029.91|6029.21|17
1735249210000|2024-12-26 21:40:10|6029.91|6029.21|6029.79|6029.09|6030.04|6029.34|6029.79|6029.09|27
1735249220000|2024-12-26 21:40:20|||||||||6
1735249230000|2024-12-26 21:40:30|||||||||11
1735249240000|2024-12-26 21:40:40|6029.54|6028.84|6029.54|6028.84|6029.54|6028.84|6029.54|6028.84|14
1735249250000|2024-12-26 21:40:50|6029.66|6028.96|6029.79|6029.09|6029.79|6029.09|6029.66|6028.96|29
1735249270000|2024-12-26 21:41:10|6029.91|6029.21|6030.04|6029.34|6030.04|6029.34|6029.79|6029.09|20
1735249280000|2024-12-26 21:41:20|||||||||2
1735249300000|2024-12-26 21:41:40|||||||||1
1735249320000|2024-12-26 21:42:00|6030.16|6029.46|6030.29|6029.59|6030.29|6029.59|6030.04|6029.34|29
1735249330000|2024-12-26 21:42:10|6030.16|6029.46|6030.16|6029.46|6030.29|6029.59|6030.04|6029.34|55
1735249340000|2024-12-26 21:42:20|6030.29|6029.59|6030.04|6029.34|6030.29|6029.59|6030.04|6029.34|15
1735249360000|2024-12-26 21:42:40|6030.29|6029.59|6030.29|6029.59|6030.29|6029.59|6030.29|6029.59|5
1735249370000|2024-12-26 21:42:50|||||||||22
1735249380000|2024-12-26 21:43:00|||||||||9
1735249390000|2024-12-26 21:43:10|||||||||2
1735249400000|2024-12-26 21:43:20|6030.04|6029.34|6030.04|6029.34|6030.04|6029.34|6030.04|6029.34|11
1735249410000|2024-12-26 21:43:30|6029.91|6029.21|6029.79|6029.09|6029.91|6029.21|6029.79|6029.09|33
1735249420000|2024-12-26 21:43:40|6030.04|6029.34|6030.04|6029.34|6030.04|6029.34|6029.79|6029.09|26
1735249430000|2024-12-26 21:43:50|6029.91|6029.21|6030.04|6029.34|6030.04|6029.34|6029.79|6029.09|9
1735249440000|2024-12-26 21:44:00|6029.91|6029.21|6029.54|6028.84|6029.91|6029.21|6029.54|6028.84|14
1735249450000|2024-12-26 21:44:10|||||||||28
1735249460000|2024-12-26 21:44:20|||||||||5
1735249470000|2024-12-26 21:44:30|||||||||8
1735249480000|2024-12-26 21:44:40|6029.79|6029.09|6029.54|6028.84|6029.79|6029.09|6029.54|6028.84|63
1735249490000|2024-12-26 21:44:50|||||||||32
1735249500000|2024-12-26 21:45:00|6029.66|6028.96|6029.79|6029.09|6029.79|6029.09|6029.54|6028.84|21
1735249510000|2024-12-26 21:45:10|||||||||10
1735249520000|2024-12-26 21:45:20|||||||||5
1735249530000|2024-12-26 21:45:30|6029.66|6028.96|6029.54|6028.84|6029.66|6028.96|6029.54|6028.84|17
1735249540000|2024-12-26 21:45:40|||||||||10
1735249550000|2024-12-26 21:45:50|||||||||5
1735249560000|2024-12-26 21:46:00|6029.79|6029.09|6029.04|6028.34|6029.79|6029.09|6029.04|6028.34|102
1735249570000|2024-12-26 21:46:10|6029.16|6028.46|6029.29|6028.59|6029.29|6028.59|6029.16|6028.46|22
1735249580000|2024-12-26 21:46:20|||||||||6
1735249590000|2024-12-26 21:46:30|||||||||24
1735249600000|2024-12-26 21:46:40|||||||||7
1735249610000|2024-12-26 21:46:50|6029.04|6028.34|6029.04|6028.34|6029.04|6028.34|6029.04|6028.34|14
1735249620000|2024-12-26 21:47:00|||||||||12
1735249630000|2024-12-26 21:47:10|6028.91|6028.21|6029.04|6028.34|6029.04|6028.34|6028.91|6028.21|162
1735249640000|2024-12-26 21:47:20|||||||||22
1735249650000|2024-12-26 21:47:30|6028.79|6028.09|6028.79|6028.09|6028.79|6028.09|6028.79|6028.09|21
1735249660000|2024-12-26 21:47:40|||||||||5
1735249670000|2024-12-26 21:47:50|||||||||1
1735249680000|2024-12-26 21:48:00|6028.91|6028.21|6029.04|6028.34|6029.04|6028.34|6028.91|6028.21|36
1735249690000|2024-12-26 21:48:10|6028.91|6028.21|6028.79|6028.09|6028.91|6028.21|6028.79|6028.09|17
1735249700000|2024-12-26 21:48:20|||||||||1
1735249710000|2024-12-26 21:48:30|||||||||1
1735249720000|2024-12-26 21:48:40|6029.04|6028.34|6029.04|6028.34|6029.04|6028.34|6029.04|6028.34|18
1735249740000|2024-12-26 21:49:00|6029.16|6028.46|6029.29|6028.59|6029.54|6028.84|6029.16|6028.46|57
1735249770000|2024-12-26 21:49:30|||||||||2
1735249780000|2024-12-26 21:49:40|6029.54|6028.84|6029.54|6028.84|6029.54|6028.84|6029.54|6028.84|19
1735249790000|2024-12-26 21:49:50|||||||||3
1735249800000|2024-12-26 21:50:00|6029.41|6028.71|6028.79|6028.09|6029.41|6028.71|6028.79|6028.09|106
1735249810000|2024-12-26 21:50:10|6028.91|6028.21|6029.04|6028.34|6029.04|6028.34|6028.79|6028.09|56
1735249820000|2024-12-26 21:50:20|||||||||5
1735249830000|2024-12-26 21:50:30|||||||||4
1735249860000|2024-12-26 21:51:00|||||||||10
1735249870000|2024-12-26 21:51:10|6028.79|6028.09|6028.79|6028.09|6028.79|6028.09|6028.79|6028.09|19
1735249880000|2024-12-26 21:51:20|6029.04|6028.34|6029.04|6028.34|6029.04|6028.34|6029.04|6028.34|51
1735249890000|2024-12-26 21:51:30|||||||||12
1735249910000|2024-12-26 21:51:50|||||||||1
1735249920000|2024-12-26 21:52:00|||||||||8
1735249930000|2024-12-26 21:52:10|||||||||20
1735249960000|2024-12-26 21:52:40|||||||||2
1735249970000|2024-12-26 21:52:50|6028.91|6028.21|6029.29|6028.59|6029.29|6028.59|6028.79|6028.09|132
1735249980000|2024-12-26 21:53:00|||||||||48
1735249990000|2024-12-26 21:53:10|6029.16|6028.46|6029.04|6028.34|6029.16|6028.46|6029.04|6028.34|10
1735250010000|2024-12-26 21:53:30|||||||||2
1735250020000|2024-12-26 21:53:40|6029.29|6028.59|6029.29|6028.59|6029.54|6028.84|6029.29|6028.59|31
1735250040000|2024-12-26 21:54:00|6029.54|6028.84|6029.29|6028.59|6029.54|6028.84|6029.29|6028.59|37
1735250070000|2024-12-26 21:54:30|6029.16|6028.46|6029.04|6028.34|6029.16|6028.46|6029.04|6028.34|46
1735250090000|2024-12-26 21:54:50|||||||||5
1735250100000|2024-12-26 21:55:00|6028.91|6028.21|6029.29|6028.59|6029.29|6028.59|6028.79|6028.09|119
1735250110000|2024-12-26 21:55:10|||||||||16
1735250120000|2024-12-26 21:55:20|6029.54|6028.84|6029.16|6028.46|6029.54|6028.84|6029.04|6028.34|74
1735250130000|2024-12-26 21:55:30|6029.04|6028.34|6029.04|6028.34|6029.04|6028.34|6029.04|6028.34|12
1735250150000|2024-12-26 21:55:50|||||||||15
1735250160000|2024-12-26 21:56:00|||||||||17
1735250170000|2024-12-26 21:56:10|6029.16|6028.46|6029.29|6028.59|6029.29|6028.59|6029.16|6028.46|6
1735250180000|2024-12-26 21:56:20|6029.16|6028.46|6029.04|6028.34|6029.16|6028.46|6029.04|6028.34|13
1735250190000|2024-12-26 21:56:30|||||||||1
1735250200000|2024-12-26 21:56:40|||||||||27
1735250220000|2024-12-26 21:57:00|||||||||2
1735250230000|2024-12-26 21:57:10|||||||||1
1735250240000|2024-12-26 21:57:20|||||||||39
1735250250000|2024-12-26 21:57:30|6028.79|6028.09|6028.91|6028.21|6028.91|6028.21|6028.79|6028.09|47
1735250260000|2024-12-26 21:57:40|6029.04|6028.34|6028.79|6028.09|6029.04|6028.34|6028.79|6028.09|27
1735250270000|2024-12-26 21:57:50|||||||||2
1735250280000|2024-12-26 21:58:00|||||||||82
1735250290000|2024-12-26 21:58:10|||||||||10
1735250300000|2024-12-26 21:58:20|6028.91|6028.21|6028.79|6028.09|6029.04|6028.34|6028.79|6028.09|38
1735250310000|2024-12-26 21:58:30|6028.66|6027.96|6028.66|6027.96|6028.66|6027.96|6028.66|6027.96|10
1735250320000|2024-12-26 21:58:40|6028.79|6028.09|6028.54|6027.84|6028.79|6028.09|6028.54|6027.84|83
1735250330000|2024-12-26 21:58:50|||||||||1
1735250340000|2024-12-26 21:59:00|6028.79|6028.09|6028.66|6027.96|6028.79|6028.09|6028.66|6027.96|102
1735250350000|2024-12-26 21:59:10|6028.54|6027.84|6028.54|6027.84|6028.54|6027.84|6028.54|6027.84|1
1735250360000|2024-12-26 21:59:20|||||||||4
1735250370000|2024-12-26 21:59:30|||||||||50
1735250380000|2024-12-26 21:59:40|||||||||42
1735250390000|2024-12-26 21:59:50|6028.66|6027.96|6029.12|6027.62|6029.12|6028.21|6028.41|6027.56|141
1735250400000|2024-12-26 22:00:00|6029.15|6027.65|6029.08|6027.58|6029.15|6027.65|6029.08|6027.58|0
1735250440000|2024-12-26 22:00:40|6029.12|6027.62|6029.19|6027.69|6029.19|6027.69|6029.12|6027.62|0
1735250450000|2024-12-26 22:00:50|6029.12|6027.62|6029.26|6027.76|6029.34|6027.84|6029.12|6027.62|0
1735250470000|2024-12-26 22:01:10|6029.23|6027.73|6029.19|6027.69|6029.23|6027.73|6029.19|6027.69|0
1735250800000|2024-12-26 22:06:40|6029.56|6028.06|6029.56|6028.06|6029.56|6028.06|6029.56|6028.06|0
1735250810000|2024-12-26 22:06:50|6029.71|6028.21|6029.71|6028.21|6029.71|6028.21|6029.71|6028.21|0
1735250830000|2024-12-26 22:07:10|6029.12|6027.62|6029.08|6027.58|6029.12|6027.62|6029.08|6027.58|0
1735250860000|2024-12-26 22:07:40|6029.04|6027.54|6029.04|6027.54|6029.04|6027.54|6029.04|6027.54|0
1735250970000|2024-12-26 22:09:30|6029.45|6027.95|6029.45|6027.95|6029.45|6027.95|6029.45|6027.95|0
1735251030000|2024-12-26 22:10:30|6029.41|6027.91|6029.41|6027.91|6029.41|6027.91|6029.41|6027.91|0
1735251040000|2024-12-26 22:10:40|6029.01|6027.51|6029.01|6027.51|6029.01|6027.51|6029.01|6027.51|0
1735251210000|2024-12-26 22:13:30|6028.9|6027.4|6028.9|6027.4|6028.9|6027.4|6028.9|6027.4|0
1735251240000|2024-12-26 22:14:00|6029.26|6027.76|6029.26|6027.76|6029.26|6027.76|6029.26|6027.76|0
1735251250000|2024-12-26 22:14:10|6028.9|6027.4|6028.86|6027.36|6028.9|6027.4|6028.86|6027.36|0
1735251330000|2024-12-26 22:15:30|6028.9|6027.4|6028.9|6027.4|6028.9|6027.4|6028.9|6027.4|0
1735251360000|2024-12-26 22:16:00|6029.23|6027.73|6029.23|6027.73|6029.23|6027.73|6029.23|6027.73|0
1735251400000|2024-12-26 22:16:40|6028.9|6027.4|6028.9|6027.4|6028.9|6027.4|6028.9|6027.4|0
1735251430000|2024-12-26 22:17:10|6029.41|6027.91|6029.41|6027.91|6029.41|6027.91|6029.41|6027.91|0
1735251450000|2024-12-26 22:17:30|6029.56|6028.06|6029.56|6028.06|6029.56|6028.06|6029.56|6028.06|0
1735251460000|2024-12-26 22:17:40|6029.6|6028.1|6029.6|6028.1|6029.6|6028.1|6029.6|6028.1|0
1735251470000|2024-12-26 22:17:50|6029.56|6028.06|6029.56|6028.06|6029.56|6028.06|6029.56|6028.06|0
1735251610000|2024-12-26 22:20:10|6029.01|6027.51|6029.01|6027.51|6029.01|6027.51|6029.01|6027.51|0
1735251650000|2024-12-26 22:20:50|6029.41|6027.91|6029.41|6027.91|6029.41|6027.91|6029.41|6027.91|0
1735251660000|2024-12-26 22:21:00|6029.34|6027.84|6029.34|6027.84|6029.34|6027.84|6029.34|6027.84|0
1735251760000|2024-12-26 22:22:40|6029.23|6027.73|6029.23|6027.73|6029.23|6027.73|6029.23|6027.73|0
1735251810000|2024-12-26 22:23:30|6029.5|6028|6029.76|6028.26|6029.76|6028.26|6029.5|6028|0
1735251820000|2024-12-26 22:23:40|6029.92|6028.42|6030.14|6028.64|6030.14|6028.64|6029.92|6028.42|0
1735251830000|2024-12-26 22:23:50|6030.36|6028.86|6030.56|6029.06|6030.56|6029.06|6030.36|6028.86|0
1735251890000|2024-12-26 22:24:50|6030.63|6029.13|6030.63|6029.13|6030.63|6029.13|6030.63|6029.13|0
1735252090000|2024-12-26 22:28:10|6030.71|6029.21|6030.71|6029.21|6030.71|6029.21|6030.71|6029.21|0
1735252120000|2024-12-26 22:28:40|6030.95|6029.45|6031.19|6029.69|6031.19|6029.69|6030.95|6029.45|0
1735252130000|2024-12-26 22:28:50|6031.39|6029.89|6031.54|6030.04|6031.54|6030.04|6031.39|6029.89|0
1735252140000|2024-12-26 22:29:00|6031.71|6030.21|6031.87|6030.37|6031.87|6030.37|6031.71|6030.21|0
1735252150000|2024-12-26 22:29:10|6032.02|6030.52|6032.02|6030.52|6032.02|6030.52|6032.02|6030.52|0
1735252200000|2024-12-26 22:30:00|6032.09|6030.59|6031.79|6030.29|6032.09|6030.59|6031.79|6030.29|0
1735252210000|2024-12-26 22:30:10|6032|6030.5|6032|6030.5|6032|6030.5|6032|6030.5|0
1735252220000|2024-12-26 22:30:20|6032.15|6030.65|6032.29|6030.79|6032.29|6030.79|6032.15|6030.65|0
1735252390000|2024-12-26 22:33:10|6032.59|6031.09|6032.59|6031.09|6032.59|6031.09|6032.59|6031.09|0
1735252400000|2024-12-26 22:33:20|6032.74|6031.24|6032.74|6031.24|6032.74|6031.24|6032.74|6031.24|0
1735252600000|2024-12-26 22:36:40|6032.85|6031.35|6032.85|6031.35|6032.85|6031.35|6032.85|6031.35|0
1735252610000|2024-12-26 22:36:50|6032.96|6031.46|6032.96|6031.46|6032.96|6031.46|6032.96|6031.46|0
1735252850000|2024-12-26 22:40:50|6032.55|6031.05|6032.55|6031.05|6032.55|6031.05|6032.55|6031.05|0
1735252890000|2024-12-26 22:41:30|6032.59|6031.09|6032.59|6031.09|6032.59|6031.09|6032.59|6031.09|0
1735253040000|2024-12-26 22:44:00|6032.55|6031.05|6032.55|6031.05|6032.55|6031.05|6032.55|6031.05|0
1735253270000|2024-12-26 22:47:50|6032.59|6031.09|6032.59|6031.09|6032.59|6031.09|6032.59|6031.09|0
1735253410000|2024-12-26 22:50:10|6032.55|6031.05|6032.55|6031.05|6032.55|6031.05|6032.55|6031.05|0
1735253430000|2024-12-26 22:50:30|6032.59|6031.09|6032.59|6031.09|6032.59|6031.09|6032.59|6031.09|0
1735253460000|2024-12-26 22:51:00|6032.33|6030.83|6032.33|6030.83|6032.33|6030.83|6032.33|6030.83|0
1735253470000|2024-12-26 22:51:10|6032.26|6030.76|6032.26|6030.76|6032.26|6030.76|6032.26|6030.76|0
1735253550000|2024-12-26 22:52:30|6032.11|6030.61|6032.07|6030.57|6032.11|6030.61|6032.07|6030.57|0
1735253580000|2024-12-26 22:53:00|6032.11|6030.61|6032.11|6030.61|6032.11|6030.61|6032.11|6030.61|0
1735253590000|2024-12-26 22:53:10|6032.07|6030.57|6032.07|6030.57|6032.07|6030.57|6032.07|6030.57|0
1735253690000|2024-12-26 22:54:50|6031.96|6030.46|6031.85|6030.35|6031.96|6030.46|6031.85|6030.35|0
1735253730000|2024-12-26 22:55:30|6031.81|6030.31|6031.85|6030.35|6031.85|6030.35|6031.81|6030.31|0
1735253780000|2024-12-26 22:56:20|6031.81|6030.31|6031.85|6030.35|6031.85|6030.35|6031.81|6030.31|0
1735253790000|2024-12-26 22:56:30|6031.81|6030.31|6031.81|6030.31|6031.81|6030.31|6031.81|6030.31|0
1735253810000|2024-12-26 22:56:50|6031.96|6030.46|6031.96|6030.46|6031.96|6030.46|6031.96|6030.46|0
1735253830000|2024-12-26 22:57:10|6031.89|6030.39|6031.85|6030.35|6031.89|6030.39|6031.85|6030.35|0
1735253950000|2024-12-26 22:59:10|6031.67|6030.17|6031.67|6030.17|6031.67|6030.17|6031.67|6030.17|0
1735254000000|2024-12-26 23:00:00|6031.3|6030.6|6031.55|6030.85|6031.8|6031.1|6031.3|6030.6|99
1735254010000|2024-12-26 23:00:10|6031.8|6031.1|6032.68|6031.98|6032.68|6031.98|6031.8|6031.1|49
1735254020000|2024-12-26 23:00:20|6032.8|6032.1|6032.8|6032.1|6032.93|6032.23|6032.68|6031.98|17
1735254030000|2024-12-26 23:00:30|6032.68|6031.98|6032.93|6032.23|6033.3|6032.6|6032.68|6031.98|44
1735254040000|2024-12-26 23:00:40|6032.8|6032.1|6032.93|6032.23|6032.93|6032.23|6032.68|6031.98|20
1735254050000|2024-12-26 23:00:50|6033.05|6032.35|6033.05|6032.35|6033.18|6032.48|6032.93|6032.23|20
1735254060000|2024-12-26 23:01:00|6033.18|6032.48|6033.55|6032.85|6033.55|6032.85|6033.18|6032.48|40
1735254070000|2024-12-26 23:01:10|6033.68|6032.98|6033.05|6032.35|6033.68|6032.98|6033.05|6032.35|27
1735254090000|2024-12-26 23:01:30|6033.18|6032.48|6033.05|6032.35|6033.18|6032.48|6032.93|6032.23|23
1735254100000|2024-12-26 23:01:40|6033.18|6032.48|6033.3|6032.6|6033.3|6032.6|6033.05|6032.35|18
1735254110000|2024-12-26 23:01:50|6033.43|6032.73|6033.8|6033.1|6034.18|6033.48|6033.43|6032.73|85
1735254120000|2024-12-26 23:02:00|6033.93|6033.23|6033.55|6032.85|6033.93|6033.23|6033.43|6032.73|24
1735254130000|2024-12-26 23:02:10|6033.68|6032.98|6033.93|6033.23|6033.93|6033.23|6033.68|6032.98|2
1735254140000|2024-12-26 23:02:20|6033.8|6033.1|6033.8|6033.1|6033.8|6033.1|6033.68|6032.98|2
1735254150000|2024-12-26 23:02:30|6033.68|6032.98|6033.55|6032.85|6033.8|6033.1|6033.55|6032.85|13
1735254160000|2024-12-26 23:02:40|6033.43|6032.73|6033.55|6032.85|6033.55|6032.85|6033.18|6032.48|57
1735254170000|2024-12-26 23:02:50|6033.68|6032.98|6033.8|6033.1|6033.93|6033.23|6033.68|6032.98|9
1735254180000|2024-12-26 23:03:00|6033.68|6032.98|6033.8|6033.1|6033.8|6033.1|6033.68|6032.98|4
1735254190000|2024-12-26 23:03:10|6033.68|6032.98|6033.68|6032.98|6033.68|6032.98|6033.68|6032.98|3
1735254200000|2024-12-26 23:03:20|||||||||1
1735254210000|2024-12-26 23:03:30|6033.93|6033.23|6033.93|6033.23|6034.05|6033.35|6033.93|6033.23|11
1735254220000|2024-12-26 23:03:40|6034.18|6033.48|6034.05|6033.35|6034.18|6033.48|6033.93|6033.23|6
1735254230000|2024-12-26 23:03:50|||||||||1
1735254240000|2024-12-26 23:04:00|6033.93|6033.23|6033.8|6033.1|6033.93|6033.23|6033.8|6033.1|13
1735254250000|2024-12-26 23:04:10|6033.55|6032.85|6033.55|6032.85|6033.55|6032.85|6033.55|6032.85|10
1735254260000|2024-12-26 23:04:20|6033.68|6032.98|6033.18|6032.48|6033.68|6032.98|6033.18|6032.48|14
1735254270000|2024-12-26 23:04:30|6033.05|6032.35|6033.05|6032.35|6033.18|6032.48|6032.93|6032.23|12
1735254280000|2024-12-26 23:04:40|6033.18|6032.48|6033.55|6032.85|6033.55|6032.85|6032.93|6032.23|14
1735254290000|2024-12-26 23:04:50|6033.68|6032.98|6033.8|6033.1|6034.18|6033.48|6033.55|6032.85|56
1735254300000|2024-12-26 23:05:00|6033.68|6032.98|6033.68|6032.98|6033.93|6033.23|6033.68|6032.98|18
1735254310000|2024-12-26 23:05:10|6033.55|6032.85|6033.43|6032.73|6033.68|6032.98|6033.43|6032.73|3
1735254320000|2024-12-26 23:05:20|6033.55|6032.85|6033.55|6032.85|6033.55|6032.85|6033.55|6032.85|3
1735254330000|2024-12-26 23:05:30|6033.43|6032.73|6033.68|6032.98|6033.68|6032.98|6033.43|6032.73|5
1735254340000|2024-12-26 23:05:40|6033.8|6033.1|6033.43|6032.73|6033.8|6033.1|6033.43|6032.73|5
1735254350000|2024-12-26 23:05:50|6033.3|6032.6|6033.3|6032.6|6033.43|6032.73|6033.3|6032.6|3
1735254360000|2024-12-26 23:06:00|6033.43|6032.73|6033.3|6032.6|6033.43|6032.73|6033.3|6032.6|0
1735254370000|2024-12-26 23:06:10|6033.43|6032.73|6033.3|6032.6|6033.43|6032.73|6033.3|6032.6|0
1735254380000|2024-12-26 23:06:20|6033.43|6032.73|6033.55|6032.85|6033.55|6032.85|6033.3|6032.6|8
1735254390000|2024-12-26 23:06:30|6033.43|6032.73|6033.3|6032.6|6033.43|6032.73|6033.3|6032.6|2
1735254400000|2024-12-26 23:06:40|6033.43|6032.73|6033.3|6032.6|6033.43|6032.73|6033.3|6032.6|1
1735254410000|2024-12-26 23:06:50|6033.43|6032.73|6033.55|6032.85|6033.55|6032.85|6033.3|6032.6|7
1735254430000|2024-12-26 23:07:10|6033.68|6032.98|6033.55|6032.85|6033.68|6032.98|6033.55|6032.85|1
1735254440000|2024-12-26 23:07:20|6033.68|6032.98|6033.43|6032.73|6033.68|6032.98|6033.3|6032.6|2
1735254450000|2024-12-26 23:07:30|6033.3|6032.6|6033.68|6032.98|6033.68|6032.98|6033.3|6032.6|2
1735254460000|2024-12-26 23:07:40|6033.55|6032.85|6033.55|6032.85|6033.55|6032.85|6033.55|6032.85|1
1735254470000|2024-12-26 23:07:50|6033.68|6032.98|6033.68|6032.98|6033.68|6032.98|6033.43|6032.73|4
1735254480000|2024-12-26 23:08:00|6033.55|6032.85|6033.55|6032.85|6033.68|6032.98|6033.43|6032.73|9
1735254490000|2024-12-26 23:08:10|6033.68|6032.98|6033.3|6032.6|6033.68|6032.98|6033.3|6032.6|6
1735254500000|2024-12-26 23:08:20|6033.18|6032.48|6033.18|6032.48|6033.18|6032.48|6033.18|6032.48|1
1735254510000|2024-12-26 23:08:30|||||||||3
1735254520000|2024-12-26 23:08:40|||||||||5
1735254530000|2024-12-26 23:08:50|6033.05|6032.35|6032.8|6032.1|6033.05|6032.35|6032.8|6032.1|10
1735254540000|2024-12-26 23:09:00|6032.93|6032.23|6032.93|6032.23|6032.93|6032.23|6032.8|6032.1|4
1735254550000|2024-12-26 23:09:10|6032.8|6032.1|6032.43|6031.73|6032.8|6032.1|6032.43|6031.73|18
1735254560000|2024-12-26 23:09:20|6032.3|6031.6|6031.8|6031.1|6032.43|6031.73|6031.68|6030.98|62
1735254570000|2024-12-26 23:09:30|6031.93|6031.23|6032.18|6031.48|6032.18|6031.48|6031.93|6031.23|16
1735254580000|2024-12-26 23:09:40|6032.43|6031.73|6032.3|6031.6|6032.43|6031.73|6032.18|6031.48|10
1735254590000|2024-12-26 23:09:50|6032.18|6031.48|6032.18|6031.48|6032.18|6031.48|6032.18|6031.48|3
1735254600000|2024-12-26 23:10:00|6032.3|6031.6|6032.18|6031.48|6032.43|6031.73|6031.93|6031.23|3
1735254610000|2024-12-26 23:10:10|6032.3|6031.6|6032.3|6031.6|6032.43|6031.73|6032.18|6031.48|15
1735254620000|2024-12-26 23:10:20|6032.18|6031.48|6031.68|6030.98|6032.43|6031.73|6031.68|6030.98|43
1735254630000|2024-12-26 23:10:30|||||||||3
1735254640000|2024-12-26 23:10:40|6031.43|6030.73|6031.3|6030.6|6031.43|6030.73|6031.18|6030.48|54
1735254650000|2024-12-26 23:10:50|6031.18|6030.48|6030.43|6029.73|6031.18|6030.48|6030.43|6029.73|45
1735254660000|2024-12-26 23:11:00|6030.55|6029.85|6030.8|6030.1|6030.8|6030.1|6030.55|6029.85|16
1735254670000|2024-12-26 23:11:10|6030.93|6030.23|6030.93|6030.23|6031.18|6030.48|6030.93|6030.23|15
1735254680000|2024-12-26 23:11:20|6031.05|6030.35|6031.18|6030.48|6031.18|6030.48|6031.05|6030.35|8
1735254690000|2024-12-26 23:11:30|6031.05|6030.35|6031.05|6030.35|6031.18|6030.48|6031.05|6030.35|3
1735254700000|2024-12-26 23:11:40|6030.93|6030.23|6031.05|6030.35|6031.18|6030.48|6030.93|6030.23|3
1735254710000|2024-12-26 23:11:50|6030.68|6029.98|6030.55|6029.85|6030.93|6030.23|6030.55|6029.85|16
1735254720000|2024-12-26 23:12:00|6030.68|6029.98|6030.68|6029.98|6030.93|6030.23|6030.55|6029.85|17
1735254730000|2024-12-26 23:12:10|6030.93|6030.23|6030.43|6029.73|6030.93|6030.23|6030.43|6029.73|15
1735254740000|2024-12-26 23:12:20|6030.3|6029.6|6030.3|6029.6|6030.3|6029.6|6030.18|6029.48|25
1735254750000|2024-12-26 23:12:30|6030.43|6029.73|6030.68|6029.98|6030.8|6030.1|6030.43|6029.73|11
1735254760000|2024-12-26 23:12:40|6030.55|6029.85|6030.93|6030.23|6030.93|6030.23|6030.43|6029.73|28
1735254770000|2024-12-26 23:12:50|6030.68|6029.98|6030.68|6029.98|6030.68|6029.98|6030.68|6029.98|2
1735254780000|2024-12-26 23:13:00|6030.8|6030.1|6030.93|6030.23|6031.18|6030.48|6030.8|6030.1|21
1735254790000|2024-12-26 23:13:10|6031.18|6030.48|6031.3|6030.6|6031.3|6030.6|6031.18|6030.48|7
1735254800000|2024-12-26 23:13:20|6031.18|6030.48|6031.3|6030.6|6031.43|6030.73|6031.18|6030.48|6
1735254810000|2024-12-26 23:13:30|6031.43|6030.73|6031.55|6030.85|6031.55|6030.85|6031.43|6030.73|1
1735254820000|2024-12-26 23:13:40|6031.68|6030.98|6032.05|6031.35|6032.05|6031.35|6031.55|6030.85|29
1735254830000|2024-12-26 23:13:50|6031.93|6031.23|6031.18|6030.48|6031.93|6031.23|6031.18|6030.48|21
1735254840000|2024-12-26 23:14:00|6031.3|6030.6|6031.18|6030.48|6031.3|6030.6|6031.18|6030.48|4
1735254850000|2024-12-26 23:14:10|6031.43|6030.73|6031.43|6030.73|6031.43|6030.73|6031.18|6030.48|13
1735254860000|2024-12-26 23:14:20|6031.3|6030.6|6031.18|6030.48|6031.43|6030.73|6031.18|6030.48|5
1735254870000|2024-12-26 23:14:30|6031.3|6030.6|6031.3|6030.6|6031.43|6030.73|6031.3|6030.6|3
1735254880000|2024-12-26 23:14:40|6031.18|6030.48|6031.18|6030.48|6031.3|6030.6|6031.18|6030.48|3
1735254890000|2024-12-26 23:14:50|||||||||4
1735254900000|2024-12-26 23:15:00|6030.8|6030.1|6031.3|6030.6|6031.3|6030.6|6030.8|6030.1|42
1735254910000|2024-12-26 23:15:10|6031.18|6030.48|6031.3|6030.6|6031.3|6030.6|6031.18|6030.48|1
1735254920000|2024-12-26 23:15:20|||||||||1
1735254930000|2024-12-26 23:15:30|6031.05|6030.35|6030.8|6030.1|6031.05|6030.35|6030.8|6030.1|17
1735254940000|2024-12-26 23:15:40|6030.68|6029.98|6030.68|6029.98|6030.68|6029.98|6030.68|6029.98|1
1735254950000|2024-12-26 23:15:50|||||||||1
1735254960000|2024-12-26 23:16:00|||||||||8
1735254970000|2024-12-26 23:16:10|||||||||10
1735254980000|2024-12-26 23:16:20|6030.8|6030.1|6030.68|6029.98|6030.8|6030.1|6030.68|6029.98|7
1735255010000|2024-12-26 23:16:50|6030.8|6030.1|6031.18|6030.48|6031.43|6030.73|6030.8|6030.1|33
1735255020000|2024-12-26 23:17:00|6031.3|6030.6|6031.3|6030.6|6031.43|6030.73|6031.3|6030.6|1
1735255030000|2024-12-26 23:17:10|6031.43|6030.73|6031.43|6030.73|6031.43|6030.73|6031.43|6030.73|0
1735255040000|2024-12-26 23:17:20|6031.55|6030.85|6031.55|6030.85|6031.55|6030.85|6031.55|6030.85|5
1735255050000|2024-12-26 23:17:30|6031.43|6030.73|6031.43|6030.73|6031.68|6030.98|6031.43|6030.73|3
1735255060000|2024-12-26 23:17:40|6031.55|6030.85|6031.68|6030.98|6031.68|6030.98|6031.55|6030.85|1
1735255070000|2024-12-26 23:17:50|||||||||3
1735255080000|2024-12-26 23:18:00|6031.55|6030.85|6031.68|6030.98|6031.93|6031.23|6031.55|6030.85|8
1735255090000|2024-12-26 23:18:10|6031.8|6031.1|6031.8|6031.1|6031.8|6031.1|6031.8|6031.1|0
1735255100000|2024-12-26 23:18:20|6031.68|6030.98|6031.8|6031.1|6031.8|6031.1|6031.68|6030.98|13
1735255110000|2024-12-26 23:18:30|6031.93|6031.23|6031.68|6030.98|6031.93|6031.23|6031.68|6030.98|2
1735255120000|2024-12-26 23:18:40|6031.8|6031.1|6031.8|6031.1|6031.8|6031.1|6031.8|6031.1|2
1735255140000|2024-12-26 23:19:00|6031.68|6030.98|6031.8|6031.1|6031.8|6031.1|6031.68|6030.98|7
1735255160000|2024-12-26 23:19:20|6031.68|6030.98|6031.8|6031.1|6031.8|6031.1|6031.68|6030.98|2
1735255170000|2024-12-26 23:19:30|6031.93|6031.23|6032.18|6031.48|6032.18|6031.48|6031.93|6031.23|4
1735255180000|2024-12-26 23:19:40|6032.43|6031.73|6032.55|6031.85|6032.68|6031.98|6032.43|6031.73|34
1735255190000|2024-12-26 23:19:50|6032.43|6031.73|6032.55|6031.85|6032.68|6031.98|6032.43|6031.73|6
1735255200000|2024-12-26 23:20:00|6032.43|6031.73|6032.43|6031.73|6032.68|6031.98|6032.3|6031.6|13
1735255210000|2024-12-26 23:20:10|6032.55|6031.85|6032.93|6032.23|6032.93|6032.23|6032.43|6031.73|20
1735255220000|2024-12-26 23:20:20|6033.05|6032.35|6033.18|6032.48|6033.18|6032.48|6033.05|6032.35|13
1735255230000|2024-12-26 23:20:30|6033.43|6032.73|6033.43|6032.73|6033.43|6032.73|6033.18|6032.48|38
1735255250000|2024-12-26 23:20:50|6033.18|6032.48|6033.18|6032.48|6033.18|6032.48|6033.18|6032.48|27
1735255260000|2024-12-26 23:21:00|6033.3|6032.6|6033.18|6032.48|6033.43|6032.73|6033.18|6032.48|21
1735255270000|2024-12-26 23:21:10|6032.93|6032.23|6033.3|6032.6|6033.3|6032.6|6032.68|6031.98|35
1735255280000|2024-12-26 23:21:20|6033.18|6032.48|6033.3|6032.6|6033.3|6032.6|6033.18|6032.48|4
1735255290000|2024-12-26 23:21:30|6033.18|6032.48|6033.18|6032.48|6033.18|6032.48|6033.18|6032.48|0
1735255300000|2024-12-26 23:21:40|6033.05|6032.35|6033.05|6032.35|6033.05|6032.35|6032.93|6032.23|9
1735255310000|2024-12-26 23:21:50|6033.18|6032.48|6033.18|6032.48|6033.18|6032.48|6033.18|6032.48|0
1735255320000|2024-12-26 23:22:00|6032.93|6032.23|6032.93|6032.23|6032.93|6032.23|6032.93|6032.23|6
1735255330000|2024-12-26 23:22:10|6033.05|6032.35|6032.93|6032.23|6033.18|6032.48|6032.93|6032.23|8
1735255340000|2024-12-26 23:22:20|||||||||2
1735255360000|2024-12-26 23:22:40|||||||||1
1735255370000|2024-12-26 23:22:50|6033.18|6032.48|6033.18|6032.48|6033.18|6032.48|6033.05|6032.35|7
1735255380000|2024-12-26 23:23:00|6033.3|6032.6|6033.3|6032.6|6033.3|6032.6|6033.3|6032.6|2
1735255390000|2024-12-26 23:23:10|||||||||1
1735255400000|2024-12-26 23:23:20|6033.18|6032.48|6033.18|6032.48|6033.18|6032.48|6033.18|6032.48|1
1735255410000|2024-12-26 23:23:30|6033.3|6032.6|6033.3|6032.6|6033.3|6032.6|6033.3|6032.6|2
1735255420000|2024-12-26 23:23:40|6033.43|6032.73|6033.43|6032.73|6033.43|6032.73|6033.43|6032.73|0
1735255430000|2024-12-26 23:23:50|6033.3|6032.6|6033.3|6032.6|6033.3|6032.6|6033.3|6032.6|7
1735255440000|2024-12-26 23:24:00|6033.43|6032.73|6033.43|6032.73|6033.43|6032.73|6033.43|6032.73|2
1735255460000|2024-12-26 23:24:20|||||||||12
1735255470000|2024-12-26 23:24:30|6033.18|6032.48|6033.18|6032.48|6033.18|6032.48|6033.18|6032.48|9
1735255490000|2024-12-26 23:24:50|||||||||1
1735255500000|2024-12-26 23:25:00|||||||||19
1735255510000|2024-12-26 23:25:10|6033.3|6032.6|6033.3|6032.6|6033.43|6032.73|6033.18|6032.48|16
1735255520000|2024-12-26 23:25:20|6033.43|6032.73|6033.43|6032.73|6033.43|6032.73|6033.43|6032.73|7
1735255530000|2024-12-26 23:25:30|||||||||9
1735255540000|2024-12-26 23:25:40|||||||||19
1735255550000|2024-12-26 23:25:50|6033.3|6032.6|6033.3|6032.6|6033.3|6032.6|6033.3|6032.6|6
1735255560000|2024-12-26 23:26:00|6033.43|6032.73|6033.43|6032.73|6033.43|6032.73|6033.43|6032.73|1
1735255570000|2024-12-26 23:26:10|6033.3|6032.6|6033.3|6032.6|6033.3|6032.6|6033.3|6032.6|6
1735255580000|2024-12-26 23:26:20|6033.18|6032.48|6033.3|6032.6|6033.43|6032.73|6033.18|6032.48|10
1735255590000|2024-12-26 23:26:30|6033.18|6032.48|6033.18|6032.48|6033.18|6032.48|6033.18|6032.48|19
1735255600000|2024-12-26 23:26:40|||||||||1
1735255620000|2024-12-26 23:27:00|||||||||2
1735255640000|2024-12-26 23:27:20|||||||||8
1735255650000|2024-12-26 23:27:30|6033.05|6032.35|6033.05|6032.35|6033.05|6032.35|6033.05|6032.35|6
1735255660000|2024-12-26 23:27:40|6033.18|6032.48|6033.43|6032.73|6033.43|6032.73|6032.93|6032.23|3
1735255670000|2024-12-26 23:27:50|||||||||1
1735255700000|2024-12-26 23:28:20|6033.3|6032.6|6033.05|6032.35|6033.3|6032.6|6033.05|6032.35|13
1735255710000|2024-12-26 23:28:30|6032.93|6032.23|6033.18|6032.48|6033.18|6032.48|6032.93|6032.23|6
1735255720000|2024-12-26 23:28:40|6033.3|6032.6|6033.43|6032.73|6033.43|6032.73|6033.3|6032.6|2
1735255730000|2024-12-26 23:28:50|6033.3|6032.6|6033.43|6032.73|6033.43|6032.73|6033.3|6032.6|8
1735255750000|2024-12-26 23:29:10|||||||||21
1735255760000|2024-12-26 23:29:20|||||||||8
1735255770000|2024-12-26 23:29:30|6033.55|6032.85|6034.18|6033.48|6034.18|6033.48|6033.55|6032.85|46
1735255780000|2024-12-26 23:29:40|6034.05|6033.35|6034.05|6033.35|6034.18|6033.48|6033.93|6033.23|16
1735255790000|2024-12-26 23:29:50|6034.18|6033.48|6033.93|6033.23|6034.18|6033.48|6033.93|6033.23|8
1735255800000|2024-12-26 23:30:00|6033.68|6032.98|6033.43|6032.73|6033.68|6032.98|6033.3|6032.6|22
1735255810000|2024-12-26 23:30:10|6033.3|6032.6|6033.43|6032.73|6033.43|6032.73|6033.18|6032.48|5
1735255820000|2024-12-26 23:30:20|6033.3|6032.6|6033.3|6032.6|6033.3|6032.6|6033.3|6032.6|3
1735255840000|2024-12-26 23:30:40|6033.43|6032.73|6033.3|6032.6|6033.43|6032.73|6033.3|6032.6|3
1735255850000|2024-12-26 23:30:50|6033.18|6032.48|6033.3|6032.6|6033.43|6032.73|6033.18|6032.48|6
1735255860000|2024-12-26 23:31:00|6033.18|6032.48|6033.18|6032.48|6033.18|6032.48|6033.18|6032.48|6
1735255870000|2024-12-26 23:31:10|6033.05|6032.35|6032.8|6032.1|6033.05|6032.35|6032.8|6032.1|29
1735255880000|2024-12-26 23:31:20|6032.93|6032.23|6032.93|6032.23|6033.05|6032.35|6032.93|6032.23|15
1735255890000|2024-12-26 23:31:30|6032.8|6032.1|6032.8|6032.1|6032.8|6032.1|6032.8|6032.1|18
1735255900000|2024-12-26 23:31:40|6032.68|6031.98|6032.68|6031.98|6032.8|6032.1|6032.68|6031.98|5
1735255910000|2024-12-26 23:31:50|||||||||13
1735255920000|2024-12-26 23:32:00|6032.55|6031.85|6032.43|6031.73|6032.68|6031.98|6032.43|6031.73|29
1735255950000|2024-12-26 23:32:30|6031.93|6031.23|6031.8|6031.1|6032.05|6031.35|6031.68|6030.98|43
1735255960000|2024-12-26 23:32:40|6031.68|6030.98|6031.93|6031.23|6031.93|6031.23|6031.68|6030.98|13
1735255970000|2024-12-26 23:32:50|6031.8|6031.1|6031.93|6031.23|6031.93|6031.23|6031.8|6031.1|5
1735255980000|2024-12-26 23:33:00|||||||||1
1735255990000|2024-12-26 23:33:10|||||||||2
1735256000000|2024-12-26 23:33:20|6032.05|6031.35|6032.18|6031.48|6032.43|6031.73|6032.05|6031.35|36
1735256010000|2024-12-26 23:33:30|6032.3|6031.6|6032.18|6031.48|6032.43|6031.73|6032.18|6031.48|15
1735256020000|2024-12-26 23:33:40|||||||||2
1735256040000|2024-12-26 23:34:00|6032.3|6031.6|6032.43|6031.73|6032.43|6031.73|6032.3|6031.6|1
1735256050000|2024-12-26 23:34:10|6032.3|6031.6|6032.3|6031.6|6032.3|6031.6|6032.3|6031.6|10
1735256060000|2024-12-26 23:34:20|6032.43|6031.73|6032.43|6031.73|6032.43|6031.73|6032.3|6031.6|4
1735256070000|2024-12-26 23:34:30|6032.3|6031.6|6032.3|6031.6|6032.43|6031.73|6032.3|6031.6|1
1735256090000|2024-12-26 23:34:50|6032.18|6031.48|6032.3|6031.6|6032.3|6031.6|6032.18|6031.48|1
1735256100000|2024-12-26 23:35:00|6032.18|6031.48|6032.43|6031.73|6032.43|6031.73|6032.18|6031.48|1
1735256110000|2024-12-26 23:35:10|||||||||1
1735256130000|2024-12-26 23:35:30|6032.3|6031.6|6032.05|6031.35|6032.3|6031.6|6031.93|6031.23|3
1735256140000|2024-12-26 23:35:40|6031.93|6031.23|6031.93|6031.23|6031.93|6031.23|6031.8|6031.1|7
1735256150000|2024-12-26 23:35:50|6031.8|6031.1|6031.93|6031.23|6031.93|6031.23|6031.8|6031.1|3
1735256160000|2024-12-26 23:36:00|||||||||1
1735256170000|2024-12-26 23:36:10|6032.05|6031.35|6032.3|6031.6|6032.3|6031.6|6032.05|6031.35|9
1735256180000|2024-12-26 23:36:20|6032.18|6031.48|6032.43|6031.73|6032.43|6031.73|6032.18|6031.48|13
1735256190000|2024-12-26 23:36:30|6032.55|6031.85|6033.3|6032.6|6033.3|6032.6|6032.55|6031.85|20
1735256200000|2024-12-26 23:36:40|6033.18|6032.48|6032.8|6032.1|6033.18|6032.48|6032.8|6032.1|8
1735256210000|2024-12-26 23:36:50|6032.93|6032.23|6033.05|6032.35|6033.05|6032.35|6032.93|6032.23|4
1735256220000|2024-12-26 23:37:00|6032.93|6032.23|6033.18|6032.48|6033.18|6032.48|6032.93|6032.23|4
1735256240000|2024-12-26 23:37:20|6033.05|6032.35|6033.05|6032.35|6033.05|6032.35|6033.05|6032.35|4
1735256250000|2024-12-26 23:37:30|6033.18|6032.48|6033.18|6032.48|6033.18|6032.48|6033.05|6032.35|6
1735256260000|2024-12-26 23:37:40|6033.05|6032.35|6032.93|6032.23|6033.05|6032.35|6032.93|6032.23|2
1735256270000|2024-12-26 23:37:50|6033.05|6032.35|6033.05|6032.35|6033.05|6032.35|6032.93|6032.23|1
1735256280000|2024-12-26 23:38:00|6032.93|6032.23|6032.93|6032.23|6032.93|6032.23|6032.93|6032.23|0
1735256290000|2024-12-26 23:38:10|6032.8|6032.1|6032.93|6032.23|6032.93|6032.23|6032.8|6032.1|9
1735256300000|2024-12-26 23:38:20|6033.05|6032.35|6033.05|6032.35|6033.05|6032.35|6033.05|6032.35|2
1735256320000|2024-12-26 23:38:40|6032.93|6032.23|6032.8|6032.1|6032.93|6032.23|6032.68|6031.98|10
1735256330000|2024-12-26 23:38:50|6032.93|6032.23|6032.8|6032.1|6032.93|6032.23|6032.8|6032.1|1
1735256350000|2024-12-26 23:39:10|6032.68|6031.98|6033.05|6032.35|6033.05|6032.35|6032.68|6031.98|6
1735256360000|2024-12-26 23:39:20|6033.18|6032.48|6033.18|6032.48|6033.18|6032.48|6033.18|6032.48|3
1735256370000|2024-12-26 23:39:30|6033.05|6032.35|6033.05|6032.35|6033.18|6032.48|6033.05|6032.35|2
1735256380000|2024-12-26 23:39:40|6033.18|6032.48|6033.18|6032.48|6033.3|6032.6|6033.18|6032.48|13
1735256390000|2024-12-26 23:39:50|6033.05|6032.35|6033.05|6032.35|6033.05|6032.35|6033.05|6032.35|2
1735256400000|2024-12-26 23:40:00|6032.93|6032.23|6033.05|6032.35|6033.05|6032.35|6032.93|6032.23|6
1735256410000|2024-12-26 23:40:10|6032.93|6032.23|6032.93|6032.23|6033.05|6032.35|6032.93|6032.23|2
1735256420000|2024-12-26 23:40:20|6033.05|6032.35|6032.93|6032.23|6033.05|6032.35|6032.93|6032.23|3
1735256430000|2024-12-26 23:40:30|6033.05|6032.35|6033.05|6032.35|6033.05|6032.35|6033.05|6032.35|8
1735256440000|2024-12-26 23:40:40|6033.18|6032.48|6033.43|6032.73|6033.43|6032.73|6033.18|6032.48|7
1735256450000|2024-12-26 23:40:50|||||||||4
1735256470000|2024-12-26 23:41:10|||||||||3
1735256480000|2024-12-26 23:41:20|6033.3|6032.6|6033.3|6032.6|6033.3|6032.6|6033.3|6032.6|11
1735256490000|2024-12-26 23:41:30|||||||||5
1735256500000|2024-12-26 23:41:40|6033.18|6032.48|6033.18|6032.48|6033.18|6032.48|6033.18|6032.48|0
1735256510000|2024-12-26 23:41:50|6033.3|6032.6|6033.05|6032.35|6033.3|6032.6|6033.05|6032.35|14
1735256520000|2024-12-26 23:42:00|6032.93|6032.23|6032.93|6032.23|6032.93|6032.23|6032.93|6032.23|0
1735256530000|2024-12-26 23:42:10|6032.8|6032.1|6033.05|6032.35|6033.05|6032.35|6032.68|6031.98|12
1735256540000|2024-12-26 23:42:20|6032.93|6032.23|6033.05|6032.35|6033.18|6032.48|6032.93|6032.23|4
1735256550000|2024-12-26 23:42:30|6032.93|6032.23|6033.05|6032.35|6033.18|6032.48|6032.93|6032.23|1
1735256560000|2024-12-26 23:42:40|6033.18|6032.48|6033.3|6032.6|6033.3|6032.6|6033.18|6032.48|1
1735256570000|2024-12-26 23:42:50|6033.43|6032.73|6033.3|6032.6|6033.43|6032.73|6033.18|6032.48|5
1735256580000|2024-12-26 23:43:00|6033.43|6032.73|6033.43|6032.73|6033.43|6032.73|6033.43|6032.73|3
1735256590000|2024-12-26 23:43:10|6033.3|6032.6|6033.3|6032.6|6033.3|6032.6|6033.3|6032.6|6
1735256600000|2024-12-26 23:43:20|6033.18|6032.48|6033.18|6032.48|6033.18|6032.48|6033.18|6032.48|2
1735256610000|2024-12-26 23:43:30|6033.3|6032.6|6033.3|6032.6|6033.3|6032.6|6033.3|6032.6|2
1735256620000|2024-12-26 23:43:40|||||||||1
1735256630000|2024-12-26 23:43:50|6033.43|6032.73|6033.43|6032.73|6033.43|6032.73|6033.43|6032.73|0
1735256640000|2024-12-26 23:44:00|6033.55|6032.85|6033.68|6032.98|6033.68|6032.98|6033.55|6032.85|11
1735256660000|2024-12-26 23:44:20|||||||||3
1735256670000|2024-12-26 23:44:30|||||||||1
1735256700000|2024-12-26 23:45:00|6033.8|6033.1|6033.8|6033.1|6033.93|6033.23|6033.68|6032.98|16
1735256710000|2024-12-26 23:45:10|6033.93|6033.23|6033.68|6032.98|6033.93|6033.23|6033.68|6032.98|16
1735256720000|2024-12-26 23:45:20|6033.55|6032.85|6033.55|6032.85|6033.68|6032.98|6033.55|6032.85|3
1735256730000|2024-12-26 23:45:30|6033.68|6032.98|6033.55|6032.85|6033.68|6032.98|6033.55|6032.85|2
1735256740000|2024-12-26 23:45:40|6033.68|6032.98|6033.68|6032.98|6033.68|6032.98|6033.68|6032.98|0
1735256750000|2024-12-26 23:45:50|6033.55|6032.85|6033.55|6032.85|6033.55|6032.85|6033.43|6032.73|6
1735256760000|2024-12-26 23:46:00|6033.43|6032.73|6033.18|6032.48|6033.43|6032.73|6033.18|6032.48|19
1735256770000|2024-12-26 23:46:10|6033.43|6032.73|6033.68|6032.98|6033.68|6032.98|6033.3|6032.6|15
1735256780000|2024-12-26 23:46:20|6033.8|6033.1|6033.8|6033.1|6033.93|6033.23|6033.68|6032.98|20
1735256790000|2024-12-26 23:46:30|6033.68|6032.98|6033.68|6032.98|6033.8|6033.1|6033.68|6032.98|2
1735256820000|2024-12-26 23:47:00|6033.8|6033.1|6033.8|6033.1|6033.93|6033.23|6033.8|6033.1|7
1735256830000|2024-12-26 23:47:10|6033.68|6032.98|6033.68|6032.98|6033.93|6033.23|6033.68|6032.98|5
1735256840000|2024-12-26 23:47:20|||||||||1
1735256850000|2024-12-26 23:47:30|6033.43|6032.73|6033.68|6032.98|6033.8|6033.1|6033.43|6032.73|12
1735256870000|2024-12-26 23:47:50|||||||||1
1735256880000|2024-12-26 23:48:00|6033.93|6033.23|6033.93|6033.23|6033.93|6033.23|6033.8|6033.1|10
1735256890000|2024-12-26 23:48:10|6033.8|6033.1|6033.93|6033.23|6033.93|6033.23|6033.8|6033.1|3
1735256900000|2024-12-26 23:48:20|||||||||1
1735256920000|2024-12-26 23:48:40|6033.8|6033.1|6033.8|6033.1|6033.8|6033.1|6033.8|6033.1|11
1735256930000|2024-12-26 23:48:50|6033.68|6032.98|6033.93|6033.23|6033.93|6033.23|6033.68|6032.98|11
1735256950000|2024-12-26 23:49:10|6034.18|6033.48|6034.18|6033.48|6034.18|6033.48|6034.18|6033.48|21
1735256960000|2024-12-26 23:49:20|6034.3|6033.6|6034.3|6033.6|6034.43|6033.73|6034.18|6033.48|15
1735256970000|2024-12-26 23:49:30|6034.18|6033.48|6034.43|6033.73|6034.43|6033.73|6034.18|6033.48|1
1735256980000|2024-12-26 23:49:40|||||||||17
1735256990000|2024-12-26 23:49:50|6034.55|6033.85|6034.68|6033.98|6034.68|6033.98|6034.55|6033.85|9
1735257000000|2024-12-26 23:50:00|6034.18|6033.48|6034.43|6033.73|6034.43|6033.73|6034.18|6033.48|127
1735257010000|2024-12-26 23:50:10|6034.55|6033.85|6034.93|6034.23|6034.93|6034.23|6034.55|6033.85|20
1735257020000|2024-12-26 23:50:20|||||||||1
1735257030000|2024-12-26 23:50:30|6034.8|6034.1|6034.8|6034.1|6034.93|6034.23|6034.68|6033.98|29
1735257040000|2024-12-26 23:50:40|6034.68|6033.98|6034.68|6033.98|6034.8|6034.1|6034.68|6033.98|0
1735257050000|2024-12-26 23:50:50|6034.55|6033.85|6034.55|6033.85|6034.55|6033.85|6034.43|6033.73|16
1735257060000|2024-12-26 23:51:00|6034.68|6033.98|6034.43|6033.73|6034.68|6033.98|6034.43|6033.73|5
1735257070000|2024-12-26 23:51:10|6034.55|6033.85|6034.68|6033.98|6034.68|6033.98|6034.55|6033.85|6
1735257090000|2024-12-26 23:51:30|6034.55|6033.85|6034.43|6033.73|6034.55|6033.85|6034.43|6033.73|22
1735257100000|2024-12-26 23:51:40|||||||||2
1735257110000|2024-12-26 23:51:50|6034.55|6033.85|6034.55|6033.85|6034.68|6033.98|6034.43|6033.73|18
1735257120000|2024-12-26 23:52:00|6034.43|6033.73|6034.43|6033.73|6034.55|6033.85|6034.43|6033.73|4
1735257130000|2024-12-26 23:52:10|6034.68|6033.98|6034.68|6033.98|6034.68|6033.98|6034.68|6033.98|3
1735257140000|2024-12-26 23:52:20|6034.93|6034.23|6035.18|6034.48|6035.3|6034.6|6034.93|6034.23|70
1735257150000|2024-12-26 23:52:30|6035.3|6034.6|6035.18|6034.48|6035.3|6034.6|6035.18|6034.48|2
1735257160000|2024-12-26 23:52:40|6035.43|6034.73|6035.43|6034.73|6035.43|6034.73|6035.43|6034.73|8
1735257170000|2024-12-26 23:52:50|6035.18|6034.48|6035.18|6034.48|6035.18|6034.48|6035.18|6034.48|14
1735257180000|2024-12-26 23:53:00|6035.05|6034.35|6035.18|6034.48|6035.18|6034.48|6034.93|6034.23|11
1735257190000|2024-12-26 23:53:10|||||||||4
1735257200000|2024-12-26 23:53:20|6035.05|6034.35|6034.93|6034.23|6035.05|6034.35|6034.93|6034.23|9
1735257210000|2024-12-26 23:53:30|6035.05|6034.35|6035.18|6034.48|6035.18|6034.48|6035.05|6034.35|3
1735257220000|2024-12-26 23:53:40|6035.05|6034.35|6035.18|6034.48|6035.18|6034.48|6035.05|6034.35|8
1735257230000|2024-12-26 23:53:50|||||||||8
1735257240000|2024-12-26 23:54:00|||||||||2
1735257250000|2024-12-26 23:54:10|6035.43|6034.73|6035.43|6034.73|6035.43|6034.73|6035.43|6034.73|13
1735257260000|2024-12-26 23:54:20|||||||||2
1735257270000|2024-12-26 23:54:30|6035.3|6034.6|6035.43|6034.73|6035.43|6034.73|6035.3|6034.6|20
1735257280000|2024-12-26 23:54:40|6035.55|6034.85|6035.43|6034.73|6035.68|6034.98|6035.43|6034.73|17
1735257290000|2024-12-26 23:54:50|6035.55|6034.85|6035.55|6034.85|6035.55|6034.85|6035.55|6034.85|6
1735257300000|2024-12-26 23:55:00|6035.43|6034.73|6035.43|6034.73|6035.55|6034.85|6035.43|6034.73|6
1735257310000|2024-12-26 23:55:10|||||||||4
1735257320000|2024-12-26 23:55:20|6035.55|6034.85|6034.93|6034.23|6035.55|6034.85|6034.93|6034.23|28
1735257330000|2024-12-26 23:55:30|6034.8|6034.1|6034.93|6034.23|6034.93|6034.23|6034.68|6033.98|77
1735257350000|2024-12-26 23:55:50|6034.8|6034.1|6034.93|6034.23|6034.93|6034.23|6034.8|6034.1|10
1735257370000|2024-12-26 23:56:10|||||||||3
1735257380000|2024-12-26 23:56:20|6034.68|6033.98|6034.68|6033.98|6034.8|6034.1|6034.68|6033.98|7
1735257390000|2024-12-26 23:56:30|6034.43|6033.73|6034.43|6033.73|6034.55|6033.85|6034.43|6033.73|17
1735257400000|2024-12-26 23:56:40|6034.18|6033.48|6033.8|6033.1|6034.18|6033.48|6033.68|6032.98|78
1735257410000|2024-12-26 23:56:50|6033.68|6032.98|6034.18|6033.48|6034.18|6033.48|6033.68|6032.98|16
1735257420000|2024-12-26 23:57:00|6034.43|6033.73|6034.18|6033.48|6034.43|6033.73|6033.93|6033.23|23
1735257430000|2024-12-26 23:57:10|||||||||2
1735257440000|2024-12-26 23:57:20|6034.43|6033.73|6034.43|6033.73|6034.43|6033.73|6034.43|6033.73|12
1735257450000|2024-12-26 23:57:30|6034.3|6033.6|6034.3|6033.6|6034.3|6033.6|6034.18|6033.48|2
1735257460000|2024-12-26 23:57:40|6034.43|6033.73|6034.43|6033.73|6034.43|6033.73|6034.3|6033.6|5
1735257470000|2024-12-26 23:57:50|6034.55|6033.85|6034.55|6033.85|6034.68|6033.98|6034.43|6033.73|6
1735257500000|2024-12-26 23:58:20|6034.43|6033.73|6034.3|6033.6|6034.43|6033.73|6034.18|6033.48|10
1735257510000|2024-12-26 23:58:30|6034.18|6033.48|6034.3|6033.6|6034.3|6033.6|6034.18|6033.48|3
1735257520000|2024-12-26 23:58:40|6035.18|6034.48|6035.18|6034.48|6035.18|6034.48|6035.18|6034.48|32
1735257530000|2024-12-26 23:58:50|6035.05|6034.35|6034.93|6034.23|6035.05|6034.35|6034.93|6034.23|8
1735257540000|2024-12-26 23:59:00|6034.8|6034.1|6034.8|6034.1|6034.8|6034.1|6034.68|6033.98|7
1735257550000|2024-12-26 23:59:10|6034.93|6034.23|6035.18|6034.48|6035.18|6034.48|6034.93|6034.23|4
1735257560000|2024-12-26 23:59:20|6035.05|6034.35|6035.18|6034.48|6035.18|6034.48|6035.05|6034.35|20
1735257570000|2024-12-26 23:59:30|6035.43|6034.73|6035.68|6034.98|6035.68|6034.98|6035.43|6034.73|10
1735257580000|2024-12-26 23:59:40|6035.55|6034.85|6035.68|6034.98|6035.68|6034.98|6035.43|6034.73|7
1735257590000|2024-12-26 23:59:50|6035.55|6034.85|6035.68|6034.98|6035.68|6034.98|6035.43|6034.73|9
1735257600000|2024-12-27 00:00:00|6035.43|6034.73|6034.68|6033.98|6035.43|6034.73|6034.68|6033.98|160
1735257610000|2024-12-27 00:00:10|6034.8|6034.1|6034.93|6034.23|6034.93|6034.23|6034.8|6034.1|4
1735257620000|2024-12-27 00:00:20|6035.18|6034.48|6034.93|6034.23|6035.18|6034.48|6034.68|6033.98|19
1735257630000|2024-12-27 00:00:30|6035.05|6034.35|6035.18|6034.48|6035.18|6034.48|6034.93|6034.23|5
1735257640000|2024-12-27 00:00:40|6035.3|6034.6|6035.3|6034.6|6035.43|6034.73|6035.18|6034.48|20
1735257650000|2024-12-27 00:00:50|6035.43|6034.73|6035.55|6034.85|6035.68|6034.98|6035.43|6034.73|6
1735257660000|2024-12-27 00:01:00|6035.68|6034.98|6035.43|6034.73|6035.68|6034.98|6035.43|6034.73|10
1735257670000|2024-12-27 00:01:10|||||||||2
1735257680000|2024-12-27 00:01:20|6035.55|6034.85|6034.93|6034.23|6035.68|6034.98|6034.93|6034.23|62
1735257690000|2024-12-27 00:01:30|||||||||3
1735257700000|2024-12-27 00:01:40|||||||||4
1735257710000|2024-12-27 00:01:50|||||||||4
1735257730000|2024-12-27 00:02:10|6034.8|6034.1|6034.93|6034.23|6034.93|6034.23|6034.8|6034.1|37
1735257740000|2024-12-27 00:02:20|||||||||6
1735257750000|2024-12-27 00:02:30|6034.68|6033.98|6034.8|6034.1|6034.8|6034.1|6034.68|6033.98|6
1735257760000|2024-12-27 00:02:40|6034.93|6034.23|6035.05|6034.35|6035.05|6034.35|6034.8|6034.1|14
1735257770000|2024-12-27 00:02:50|6035.18|6034.48|6035.05|6034.35|6035.18|6034.48|6035.05|6034.35|0
1735257780000|2024-12-27 00:03:00|6035.18|6034.48|6035.18|6034.48|6035.43|6034.73|6035.05|6034.35|14
1735257790000|2024-12-27 00:03:10|6035.3|6034.6|6035.43|6034.73|6035.43|6034.73|6035.3|6034.6|1
1735257800000|2024-12-27 00:03:20|6035.18|6034.48|6035.18|6034.48|6035.18|6034.48|6035.05|6034.35|12
1735257810000|2024-12-27 00:03:30|6035.05|6034.35|6035.18|6034.48|6035.18|6034.48|6034.93|6034.23|4
1735257820000|2024-12-27 00:03:40|6035.05|6034.35|6035.05|6034.35|6035.05|6034.35|6035.05|6034.35|4
1735257830000|2024-12-27 00:03:50|6034.93|6034.23|6034.68|6033.98|6035.05|6034.35|6034.68|6033.98|7
1735257840000|2024-12-27 00:04:00|||||||||3
1735257850000|2024-12-27 00:04:10|||||||||2
1735257860000|2024-12-27 00:04:20|6034.55|6033.85|6034.68|6033.98|6034.68|6033.98|6034.43|6033.73|23
1735257870000|2024-12-27 00:04:30|6034.93|6034.23|6034.93|6034.23|6034.93|6034.23|6034.93|6034.23|6
1735257880000|2024-12-27 00:04:40|6035.18|6034.48|6035.18|6034.48|6035.18|6034.48|6035.18|6034.48|5
1735257900000|2024-12-27 00:05:00|||||||||1
1735257910000|2024-12-27 00:05:10|||||||||13
1735257920000|2024-12-27 00:05:20|6035.05|6034.35|6034.93|6034.23|6035.05|6034.35|6034.93|6034.23|2
1735257930000|2024-12-27 00:05:30|6035.18|6034.48|6034.93|6034.23|6035.18|6034.48|6034.93|6034.23|10
1735257940000|2024-12-27 00:05:40|6034.8|6034.1|6034.8|6034.1|6034.93|6034.23|6034.68|6033.98|14
1735257950000|2024-12-27 00:05:50|6034.68|6033.98|6034.43|6033.73|6034.68|6033.98|6034.43|6033.73|6
1735257960000|2024-12-27 00:06:00|6034.55|6033.85|6034.55|6033.85|6034.55|6033.85|6034.55|6033.85|12
1735257970000|2024-12-27 00:06:10|6034.68|6033.98|6034.43|6033.73|6034.68|6033.98|6034.43|6033.73|3
1735257990000|2024-12-27 00:06:30|||||||||4
1735258000000|2024-12-27 00:06:40|||||||||1
1735258020000|2024-12-27 00:07:00|6034.55|6033.85|6034.43|6033.73|6034.68|6033.98|6034.43|6033.73|24
1735258030000|2024-12-27 00:07:10|6034.55|6033.85|6034.68|6033.98|6034.68|6033.98|6034.55|6033.85|10
1735258050000|2024-12-27 00:07:30|6034.43|6033.73|6034.43|6033.73|6034.43|6033.73|6034.43|6033.73|7
1735258070000|2024-12-27 00:07:50|||||||||8
1735258080000|2024-12-27 00:08:00|6034.3|6033.6|6034.18|6033.48|6034.3|6033.6|6034.18|6033.48|33
1735258090000|2024-12-27 00:08:10|||||||||8
1735258100000|2024-12-27 00:08:20|6034.3|6033.6|6034.18|6033.48|6034.3|6033.6|6034.18|6033.48|16
1735258120000|2024-12-27 00:08:40|6034.3|6033.6|6034.43|6033.73|6034.43|6033.73|6034.3|6033.6|18
1735258130000|2024-12-27 00:08:50|6034.18|6033.48|6034.18|6033.48|6034.18|6033.48|6034.18|6033.48|9
1735258150000|2024-12-27 00:09:10|6034.3|6033.6|6034.43|6033.73|6034.43|6033.73|6034.3|6033.6|4
1735258170000|2024-12-27 00:09:30|||||||||1
1735258180000|2024-12-27 00:09:40|6034.18|6033.48|6033.93|6033.23|6034.18|6033.48|6033.68|6032.98|28
1735258190000|2024-12-27 00:09:50|6033.8|6033.1|6033.93|6033.23|6033.93|6033.23|6033.8|6033.1|3
1735258200000|2024-12-27 00:10:00|||||||||3
1735258210000|2024-12-27 00:10:10|||||||||4
1735258220000|2024-12-27 00:10:20|6033.8|6033.1|6033.68|6032.98|6033.8|6033.1|6033.68|6032.98|26
1735258230000|2024-12-27 00:10:30|6033.18|6032.48|6033.18|6032.48|6033.18|6032.48|6033.18|6032.48|58
1735258240000|2024-12-27 00:10:40|||||||||8
1735258250000|2024-12-27 00:10:50|6033.3|6032.6|6033.43|6032.73|6033.55|6032.85|6033.3|6032.6|23
1735258260000|2024-12-27 00:11:00|6033.3|6032.6|6033.3|6032.6|6033.3|6032.6|6033.3|6032.6|14
1735258270000|2024-12-27 00:11:10|6033.18|6032.48|6033.43|6032.73|6033.43|6032.73|6033.18|6032.48|2
1735258280000|2024-12-27 00:11:20|||||||||4
1735258290000|2024-12-27 00:11:30|6032.93|6032.23|6032.93|6032.23|6033.05|6032.35|6032.93|6032.23|51
1735258300000|2024-12-27 00:11:40|||||||||7
1735258310000|2024-12-27 00:11:50|6033.05|6032.35|6033.18|6032.48|6033.18|6032.48|6033.05|6032.35|16
1735258320000|2024-12-27 00:12:00|6033.05|6032.35|6032.93|6032.23|6033.05|6032.35|6032.93|6032.23|14
1735258330000|2024-12-27 00:12:10|6033.18|6032.48|6033.18|6032.48|6033.18|6032.48|6033.18|6032.48|28
1735258350000|2024-12-27 00:12:30|6033.43|6032.73|6033.43|6032.73|6033.68|6032.98|6033.3|6032.6|40
1735258360000|2024-12-27 00:12:40|6033.3|6032.6|6033.43|6032.73|6033.43|6032.73|6033.18|6032.48|11
1735258380000|2024-12-27 00:13:00|6033.18|6032.48|6033.43|6032.73|6033.43|6032.73|6033.18|6032.48|22
1735258390000|2024-12-27 00:13:10|||||||||16
1735258410000|2024-12-27 00:13:30|||||||||10
1735258430000|2024-12-27 00:13:50|||||||||1
1735258440000|2024-12-27 00:14:00|6033.3|6032.6|6033.18|6032.48|6033.43|6032.73|6033.18|6032.48|8
1735258450000|2024-12-27 00:14:10|||||||||1
1735258460000|2024-12-27 00:14:20|6033.43|6032.73|6033.43|6032.73|6033.43|6032.73|6033.3|6032.6|8
1735258470000|2024-12-27 00:14:30|||||||||1
1735258480000|2024-12-27 00:14:40|||||||||2
1735258490000|2024-12-27 00:14:50|6033.68|6032.98|6033.68|6032.98|6033.68|6032.98|6033.68|6032.98|12
1735258500000|2024-12-27 00:15:00|6033.43|6032.73|6032.93|6032.23|6033.68|6032.98|6032.93|6032.23|62
1735258510000|2024-12-27 00:15:10|6032.8|6032.1|6031.68|6030.98|6032.8|6032.1|6031.43|6030.73|80
1735258520000|2024-12-27 00:15:20|6031.8|6031.1|6031.93|6031.23|6031.93|6031.23|6031.68|6030.98|25
1735258530000|2024-12-27 00:15:30|6031.8|6031.1|6031.18|6030.48|6031.8|6031.1|6031.18|6030.48|46
1735258540000|2024-12-27 00:15:40|6031.3|6030.6|6030.68|6029.98|6031.43|6030.73|6030.68|6029.98|79
1735258550000|2024-12-27 00:15:50|||||||||9
1735258560000|2024-12-27 00:16:00|6030.55|6029.85|6029.68|6028.98|6030.55|6029.85|6029.43|6028.73|137
1735258570000|2024-12-27 00:16:10|6029.93|6029.23|6029.68|6028.98|6030.18|6029.48|6029.43|6028.73|76
1735258580000|2024-12-27 00:16:20|6029.8|6029.1|6029.93|6029.23|6030.18|6029.48|6029.8|6029.1|39
1735258590000|2024-12-27 00:16:30|6029.8|6029.1|6029.93|6029.23|6029.93|6029.23|6029.8|6029.1|3
1735258600000|2024-12-27 00:16:40|6030.05|6029.35|6030.05|6029.35|6030.18|6029.48|6029.8|6029.1|25
1735258610000|2024-12-27 00:16:50|6030.18|6029.48|6030.18|6029.48|6030.18|6029.48|6029.93|6029.23|6
1735258620000|2024-12-27 00:17:00|6030.3|6029.6|6030.3|6029.6|6030.43|6029.73|6030.18|6029.48|15
1735258630000|2024-12-27 00:17:10|6030.43|6029.73|6030.18|6029.48|6030.43|6029.73|6029.93|6029.23|58
1735258640000|2024-12-27 00:17:20|6030.05|6029.35|6030.18|6029.48|6030.18|6029.48|6030.05|6029.35|6
1735258650000|2024-12-27 00:17:30|6030.05|6029.35|6030.05|6029.35|6030.18|6029.48|6030.05|6029.35|4
1735258660000|2024-12-27 00:17:40|6030.18|6029.48|6030.18|6029.48|6030.18|6029.48|6029.93|6029.23|8
1735258670000|2024-12-27 00:17:50|6030.05|6029.35|6030.18|6029.48|6030.18|6029.48|6029.93|6029.23|7
1735258680000|2024-12-27 00:18:00|6030.05|6029.35|6029.18|6028.48|6030.05|6029.35|6028.43|6027.73|203
1735258690000|2024-12-27 00:18:10|6029.43|6028.73|6029.43|6028.73|6029.43|6028.73|6029.18|6028.48|25
1735258700000|2024-12-27 00:18:20|6029.18|6028.48|6029.43|6028.73|6029.43|6028.73|6029.18|6028.48|22
1735258710000|2024-12-27 00:18:30|||||||||7
1735258730000|2024-12-27 00:18:50|6029.18|6028.48|6029.18|6028.48|6029.3|6028.6|6029.18|6028.48|9
1735258740000|2024-12-27 00:19:00|6029.3|6028.6|6029.43|6028.73|6029.43|6028.73|6029.3|6028.6|15
1735258750000|2024-12-27 00:19:10|6029.68|6028.98|6029.43|6028.73|6029.68|6028.98|6029.3|6028.6|16
1735258760000|2024-12-27 00:19:20|6029.3|6028.6|6028.8|6028.1|6029.3|6028.6|6028.8|6028.1|12
1735258770000|2024-12-27 00:19:30|6028.68|6027.98|6028.68|6027.98|6028.93|6028.23|6028.68|6027.98|18
1735258780000|2024-12-27 00:19:40|||||||||2
1735258790000|2024-12-27 00:19:50|6028.55|6027.85|6028.68|6027.98|6028.68|6027.98|6028.43|6027.73|61
1735258800000|2024-12-27 00:20:00|6028.55|6027.85|6027.18|6026.48|6028.68|6027.98|6027.18|6026.48|152
1735258810000|2024-12-27 00:20:10|6026.93|6026.23|6025.43|6024.73|6027.05|6026.35|6025.43|6024.73|220
1735258820000|2024-12-27 00:20:20|6025.3|6024.6|6025.8|6025.1|6026.05|6025.35|6023.93|6023.23|357
1735258830000|2024-12-27 00:20:30|6025.68|6024.98|6026.18|6025.48|6026.18|6025.48|6025.18|6024.48|55
1735258840000|2024-12-27 00:20:40|6026.43|6025.73|6026.68|6025.98|6026.68|6025.98|6026.43|6025.73|33
1735258850000|2024-12-27 00:20:50|6026.8|6026.1|6026.43|6025.73|6026.93|6026.23|6026.3|6025.6|19
1735258860000|2024-12-27 00:21:00|6026.3|6025.6|6026.43|6025.73|6026.43|6025.73|6024.68|6023.98|291
1735258870000|2024-12-27 00:21:10|6026.3|6025.6|6026.68|6025.98|6026.93|6026.23|6026.3|6025.6|38
1735258880000|2024-12-27 00:21:20|6026.93|6026.23|6027.18|6026.48|6027.18|6026.48|6026.68|6025.98|18
1735258890000|2024-12-27 00:21:30|6027.05|6026.35|6026.93|6026.23|6027.05|6026.35|6026.93|6026.23|9
1735258900000|2024-12-27 00:21:40|6026.8|6026.1|6026.93|6026.23|6026.93|6026.23|6026.68|6025.98|10
1735258910000|2024-12-27 00:21:50|6027.05|6026.35|6026.93|6026.23|6027.18|6026.48|6026.93|6026.23|10
1735258920000|2024-12-27 00:22:00|6027.18|6026.48|6027.18|6026.48|6027.55|6026.85|6027.18|6026.48|26
1735258930000|2024-12-27 00:22:10|6027.05|6026.35|6027.18|6026.48|6027.18|6026.48|6027.05|6026.35|8
1735258940000|2024-12-27 00:22:20|6027.05|6026.35|6027.05|6026.35|6027.18|6026.48|6026.93|6026.23|8
1735258950000|2024-12-27 00:22:30|6027.18|6026.48|6027.05|6026.35|6027.18|6026.48|6026.93|6026.23|5
1735258960000|2024-12-27 00:22:40|6027.18|6026.48|6027.18|6026.48|6027.18|6026.48|6026.93|6026.23|3
1735258970000|2024-12-27 00:22:50|6027.3|6026.6|6027.68|6026.98|6027.68|6026.98|6027.3|6026.6|17
1735258980000|2024-12-27 00:23:00|6027.18|6026.48|6027.18|6026.48|6027.18|6026.48|6026.93|6026.23|31
1735258990000|2024-12-27 00:23:10|6027.05|6026.35|6026.68|6025.98|6027.18|6026.48|6026.68|6025.98|4
1735259000000|2024-12-27 00:23:20|6026.8|6026.1|6026.93|6026.23|6026.93|6026.23|6026.8|6026.1|6
1735259010000|2024-12-27 00:23:30|6027.05|6026.35|6027.18|6026.48|6027.18|6026.48|6027.05|6026.35|7
1735259020000|2024-12-27 00:23:40|6027.05|6026.35|6027.18|6026.48|6027.18|6026.48|6026.93|6026.23|10
1735259030000|2024-12-27 00:23:50|6027.05|6026.35|6027.05|6026.35|6027.18|6026.48|6026.93|6026.23|7
1735259040000|2024-12-27 00:24:00|6026.93|6026.23|6027.18|6026.48|6027.18|6026.48|6026.93|6026.23|7
1735259050000|2024-12-27 00:24:10|6027.43|6026.73|6027.55|6026.85|6027.68|6026.98|6027.3|6026.6|31
1735259060000|2024-12-27 00:24:20|6027.68|6026.98|6027.68|6026.98|6027.68|6026.98|6027.68|6026.98|0
1735259070000|2024-12-27 00:24:30|6027.93|6027.23|6028.18|6027.48|6028.18|6027.48|6027.93|6027.23|14
1735259080000|2024-12-27 00:24:40|6028.05|6027.35|6028.05|6027.35|6028.18|6027.48|6027.93|6027.23|14
1735259090000|2024-12-27 00:24:50|6027.93|6027.23|6028.18|6027.48|6028.18|6027.48|6027.93|6027.23|10
1735259100000|2024-12-27 00:25:00|6028.05|6027.35|6028.05|6027.35|6028.43|6027.73|6027.93|6027.23|35
1735259110000|2024-12-27 00:25:10|6027.93|6027.23|6027.93|6027.23|6027.93|6027.23|6027.93|6027.23|0
1735259120000|2024-12-27 00:25:20|6028.05|6027.35|6027.93|6027.23|6028.05|6027.35|6027.93|6027.23|6
1735259130000|2024-12-27 00:25:30|6027.43|6026.73|6026.68|6025.98|6027.68|6026.98|6026.68|6025.98|67
1735259140000|2024-12-27 00:25:40|6026.8|6026.1|6026.68|6025.98|6026.8|6026.1|6026.68|6025.98|20
1735259160000|2024-12-27 00:26:00|6026.93|6026.23|6026.93|6026.23|6026.93|6026.23|6026.93|6026.23|11
1735259170000|2024-12-27 00:26:10|6027.18|6026.48|6027.18|6026.48|6027.3|6026.6|6027.18|6026.48|13
1735259180000|2024-12-27 00:26:20|6027.3|6026.6|6027.18|6026.48|6027.43|6026.73|6027.18|6026.48|6
1735259190000|2024-12-27 00:26:30|6027.05|6026.35|6027.43|6026.73|6027.43|6026.73|6027.05|6026.35|15
1735259200000|2024-12-27 00:26:40|6027.3|6026.6|6027.43|6026.73|6027.43|6026.73|6027.3|6026.6|18
1735259210000|2024-12-27 00:26:50|6027.68|6026.98|6027.43|6026.73|6027.68|6026.98|6027.43|6026.73|5
1735259220000|2024-12-27 00:27:00|6027.55|6026.85|6027.8|6027.1|6027.8|6027.1|6027.43|6026.73|11
1735259230000|2024-12-27 00:27:10|6027.68|6026.98|6027.68|6026.98|6027.68|6026.98|6027.68|6026.98|2
1735259240000|2024-12-27 00:27:20|6027.55|6026.85|6027.43|6026.73|6027.55|6026.85|6027.3|6026.6|12
1735259250000|2024-12-27 00:27:30|6027.3|6026.6|6027.43|6026.73|6027.43|6026.73|6027.3|6026.6|7
1735259260000|2024-12-27 00:27:40|6027.55|6026.85|6027.43|6026.73|6027.55|6026.85|6027.43|6026.73|0
1735259270000|2024-12-27 00:27:50|6027.18|6026.48|6027.18|6026.48|6027.18|6026.48|6027.18|6026.48|18
1735259280000|2024-12-27 00:28:00|6027.55|6026.85|6027.3|6026.6|6027.68|6026.98|6027.3|6026.6|9
1735259290000|2024-12-27 00:28:10|6027.43|6026.73|6027.68|6026.98|6027.68|6026.98|6027.3|6026.6|9
1735259310000|2024-12-27 00:28:30|6027.93|6027.23|6027.68|6026.98|6027.93|6027.23|6027.68|6026.98|26
1735259320000|2024-12-27 00:28:40|6027.8|6027.1|6027.68|6026.98|6027.93|6027.23|6027.68|6026.98|8
1735259330000|2024-12-27 00:28:50|6027.8|6027.1|6027.8|6027.1|6027.93|6027.23|6027.8|6027.1|7
1735259340000|2024-12-27 00:29:00|6027.93|6027.23|6027.93|6027.23|6027.93|6027.23|6027.93|6027.23|0
1735259350000|2024-12-27 00:29:10|||||||||1
1735259370000|2024-12-27 00:29:30|||||||||3
1735259380000|2024-12-27 00:29:40|6028.05|6027.35|6028.18|6027.48|6028.18|6027.48|6028.05|6027.35|11
1735259390000|2024-12-27 00:29:50|6028.05|6027.35|6027.68|6026.98|6028.05|6027.35|6027.68|6026.98|17
1735259400000|2024-12-27 00:30:00|6027.8|6027.1|6027.93|6027.23|6027.93|6027.23|6027.18|6026.48|47
1735259410000|2024-12-27 00:30:10|6027.68|6026.98|6027.68|6026.98|6027.93|6027.23|6027.68|6026.98|5
1735259420000|2024-12-27 00:30:20|6027.8|6027.1|6027.68|6026.98|6027.8|6027.1|6027.55|6026.85|1
1735259430000|2024-12-27 00:30:30|6027.8|6027.1|6027.93|6027.23|6027.93|6027.23|6027.8|6027.1|8
1735259440000|2024-12-27 00:30:40|6028.05|6027.35|6028.05|6027.35|6028.18|6027.48|6028.05|6027.35|6
1735259450000|2024-12-27 00:30:50|6028.18|6027.48|6027.93|6027.23|6028.18|6027.48|6027.93|6027.23|4
1735259460000|2024-12-27 00:31:00|6028.05|6027.35|6027.93|6027.23|6028.05|6027.35|6027.93|6027.23|2
1735259470000|2024-12-27 00:31:10|6028.05|6027.35|6027.93|6027.23|6028.05|6027.35|6027.93|6027.23|0
1735259480000|2024-12-27 00:31:20|6027.8|6027.1|6027.8|6027.1|6027.8|6027.1|6027.8|6027.1|5
1735259490000|2024-12-27 00:31:30|6027.68|6026.98|6027.93|6027.23|6028.05|6027.35|6027.68|6026.98|13
1735259500000|2024-12-27 00:31:40|6027.8|6027.1|6028.18|6027.48|6028.18|6027.48|6027.68|6026.98|4
1735259510000|2024-12-27 00:31:50|6028.05|6027.35|6027.93|6027.23|6028.05|6027.35|6027.93|6027.23|4
1735259520000|2024-12-27 00:32:00|6028.18|6027.48|6028.18|6027.48|6028.43|6027.73|6027.93|6027.23|15
1735259530000|2024-12-27 00:32:10|6028.05|6027.35|6028.05|6027.35|6028.05|6027.35|6028.05|6027.35|6
1735259540000|2024-12-27 00:32:20|6027.93|6027.23|6027.43|6026.73|6027.93|6027.23|6027.43|6026.73|14
1735259550000|2024-12-27 00:32:30|6027.18|6026.48|6027.55|6026.85|6027.68|6026.98|6027.18|6026.48|16
1735259560000|2024-12-27 00:32:40|6027.43|6026.73|6027.68|6026.98|6027.68|6026.98|6027.43|6026.73|0
1735259570000|2024-12-27 00:32:50|6027.55|6026.85|6027.68|6026.98|6027.68|6026.98|6027.55|6026.85|0
1735259580000|2024-12-27 00:33:00|6027.43|6026.73|6027.68|6026.98|6027.68|6026.98|6027.43|6026.73|8
1735259590000|2024-12-27 00:33:10|6027.8|6027.1|6027.93|6027.23|6027.93|6027.23|6027.68|6026.98|4
1735259600000|2024-12-27 00:33:20|6027.8|6027.1|6027.55|6026.85|6027.93|6027.23|6027.43|6026.73|13
1735259610000|2024-12-27 00:33:30|6027.43|6026.73|6027.68|6026.98|6027.8|6027.1|6027.43|6026.73|4
1735259620000|2024-12-27 00:33:40|6027.55|6026.85|6027.43|6026.73|6027.68|6026.98|6027.43|6026.73|5
1735259630000|2024-12-27 00:33:50|6027.55|6026.85|6027.55|6026.85|6027.68|6026.98|6027.43|6026.73|5
1735259640000|2024-12-27 00:34:00|6027.43|6026.73|6027.43|6026.73|6027.43|6026.73|6027.43|6026.73|0
1735259650000|2024-12-27 00:34:10|6027.3|6026.6|6027.3|6026.6|6027.43|6026.73|6027.3|6026.6|2
1735259660000|2024-12-27 00:34:20|6027.43|6026.73|6027.43|6026.73|6027.43|6026.73|6027.3|6026.6|10
1735259670000|2024-12-27 00:34:30|6027.55|6026.85|6027.3|6026.6|6027.55|6026.85|6027.18|6026.48|28
1735259680000|2024-12-27 00:34:40|6027.18|6026.48|6027.18|6026.48|6027.18|6026.48|6026.93|6026.23|8
1735259690000|2024-12-27 00:34:50|6027.43|6026.73|6027.18|6026.48|6027.43|6026.73|6027.18|6026.48|9
1735259700000|2024-12-27 00:35:00|6027.3|6026.6|6027.18|6026.48|6027.3|6026.6|6027.05|6026.35|28
1735259710000|2024-12-27 00:35:10|||||||||1
1735259720000|2024-12-27 00:35:20|6027.3|6026.6|6027.43|6026.73|6027.43|6026.73|6027.3|6026.6|3
1735259730000|2024-12-27 00:35:30|6027.18|6026.48|6027.18|6026.48|6027.18|6026.48|6027.05|6026.35|2
1735259740000|2024-12-27 00:35:40|||||||||1
1735259750000|2024-12-27 00:35:50|6026.93|6026.23|6026.93|6026.23|6026.93|6026.23|6026.93|6026.23|2
1735259760000|2024-12-27 00:36:00|6027.05|6026.35|6027.43|6026.73|6027.43|6026.73|6027.05|6026.35|5
1735259770000|2024-12-27 00:36:10|||||||||3
1735259780000|2024-12-27 00:36:20|6027.55|6026.85|6027.68|6026.98|6027.68|6026.98|6027.55|6026.85|10
1735259790000|2024-12-27 00:36:30|6027.55|6026.85|6027.43|6026.73|6027.55|6026.85|6027.43|6026.73|4
1735259800000|2024-12-27 00:36:40|6027.18|6026.48|6027.18|6026.48|6027.18|6026.48|6026.93|6026.23|13
1735259810000|2024-12-27 00:36:50|6027.05|6026.35|6026.8|6026.1|6027.05|6026.35|6026.68|6025.98|14
1735259820000|2024-12-27 00:37:00|6026.68|6025.98|6026.8|6026.1|6026.8|6026.1|6026.68|6025.98|0
1735259830000|2024-12-27 00:37:10|6026.93|6026.23|6026.93|6026.23|6027.18|6026.48|6026.68|6025.98|17
1735259840000|2024-12-27 00:37:20|6027.18|6026.48|6026.68|6025.98|6027.18|6026.48|6026.55|6025.85|18
1735259850000|2024-12-27 00:37:30|6026.8|6026.1|6026.93|6026.23|6026.93|6026.23|6026.8|6026.1|4
1735259860000|2024-12-27 00:37:40|6026.43|6025.73|6026.3|6025.6|6026.43|6025.73|6026.3|6025.6|39
1735259870000|2024-12-27 00:37:50|6026.43|6025.73|6026.68|6025.98|6026.68|6025.98|6026.3|6025.6|20
1735259880000|2024-12-27 00:38:00|6026.55|6025.85|6026.3|6025.6|6026.55|6025.85|6026.05|6025.35|32
1735259890000|2024-12-27 00:38:10|6026.43|6025.73|6026.43|6025.73|6026.43|6025.73|6026.3|6025.6|1
1735259900000|2024-12-27 00:38:20|||||||||7
1735259910000|2024-12-27 00:38:30|6026.55|6025.85|6026.93|6026.23|6026.93|6026.23|6026.55|6025.85|10
1735259920000|2024-12-27 00:38:40|6026.8|6026.1|6026.8|6026.1|6026.93|6026.23|6026.8|6026.1|5
1735259930000|2024-12-27 00:38:50|6026.68|6025.98|6026.93|6026.23|6026.93|6026.23|6026.68|6025.98|1
1735259940000|2024-12-27 00:39:00|||||||||2
1735259950000|2024-12-27 00:39:10|||||||||1
1735259960000|2024-12-27 00:39:20|||||||||2
1735259970000|2024-12-27 00:39:30|||||||||2
1735259980000|2024-12-27 00:39:40|||||||||2
1735260010000|2024-12-27 00:40:10|6026.8|6026.1|6026.68|6025.98|6026.8|6026.1|6026.68|6025.98|7
1735260020000|2024-12-27 00:40:20|6026.55|6025.85|6026.68|6025.98|6026.68|6025.98|6026.55|6025.85|10
1735260030000|2024-12-27 00:40:30|6026.93|6026.23|6026.93|6026.23|6026.93|6026.23|6026.93|6026.23|10
1735260040000|2024-12-27 00:40:40|6026.68|6025.98|6026.55|6025.85|6026.68|6025.98|6026.43|6025.73|23
1735260050000|2024-12-27 00:40:50|6026.68|6025.98|6026.43|6025.73|6026.93|6026.23|6026.43|6025.73|22
1735260060000|2024-12-27 00:41:00|6026.68|6025.98|6026.68|6025.98|6026.68|6025.98|6026.68|6025.98|3
1735260070000|2024-12-27 00:41:10|6026.43|6025.73|6026.68|6025.98|6026.68|6025.98|6026.43|6025.73|24
1735260080000|2024-12-27 00:41:20|6026.55|6025.85|6026.43|6025.73|6026.55|6025.85|6026.43|6025.73|0
1735260090000|2024-12-27 00:41:30|6026.68|6025.98|6026.68|6025.98|6026.68|6025.98|6026.43|6025.73|4
1735260100000|2024-12-27 00:41:40|6026.55|6025.85|6026.55|6025.85|6026.55|6025.85|6026.43|6025.73|1
1735260110000|2024-12-27 00:41:50|6026.43|6025.73|6026.18|6025.48|6026.43|6025.73|6026.18|6025.48|6
1735260120000|2024-12-27 00:42:00|6026.3|6025.6|6026.18|6025.48|6026.3|6025.6|6026.18|6025.48|17
1735260130000|2024-12-27 00:42:10|6026.43|6025.73|6026.43|6025.73|6026.43|6025.73|6026.43|6025.73|5
1735260140000|2024-12-27 00:42:20|6026.68|6025.98|6026.68|6025.98|6026.68|6025.98|6026.68|6025.98|5
1735260150000|2024-12-27 00:42:30|||||||||1
1735260160000|2024-12-27 00:42:40|||||||||10
1735260180000|2024-12-27 00:43:00|6026.55|6025.85|6026.55|6025.85|6026.55|6025.85|6026.55|6025.85|3
1735260190000|2024-12-27 00:43:10|6026.43|6025.73|6026.43|6025.73|6026.55|6025.85|6026.18|6025.48|7
1735260200000|2024-12-27 00:43:20|6026.3|6025.6|6026.43|6025.73|6026.43|6025.73|6026.3|6025.6|2
1735260220000|2024-12-27 00:43:40|6026.3|6025.6|6026.43|6025.73|6026.43|6025.73|6026.3|6025.6|7
1735260230000|2024-12-27 00:43:50|6026.3|6025.6|6026.3|6025.6|6026.3|6025.6|6026.3|6025.6|1
1735260250000|2024-12-27 00:44:10|6026.18|6025.48|6026.18|6025.48|6026.18|6025.48|6026.18|6025.48|1
1735260260000|2024-12-27 00:44:20|6026.3|6025.6|6026.3|6025.6|6026.3|6025.6|6026.3|6025.6|6
1735260270000|2024-12-27 00:44:30|6026.43|6025.73|6026.43|6025.73|6026.43|6025.73|6026.43|6025.73|0
1735260280000|2024-12-27 00:44:40|6026.3|6025.6|6026.43|6025.73|6026.43|6025.73|6026.3|6025.6|9
1735260290000|2024-12-27 00:44:50|6026.3|6025.6|6026.18|6025.48|6026.43|6025.73|6026.18|6025.48|1
1735260300000|2024-12-27 00:45:00|6026.3|6025.6|6026.43|6025.73|6026.43|6025.73|6026.18|6025.48|7
1735260310000|2024-12-27 00:45:10|||||||||2
1735260320000|2024-12-27 00:45:20|6026.18|6025.48|6026.18|6025.48|6026.3|6025.6|6026.18|6025.48|3
1735260330000|2024-12-27 00:45:30|||||||||1
1735260350000|2024-12-27 00:45:50|6026.43|6025.73|6026.18|6025.48|6026.43|6025.73|6026.18|6025.48|9
1735260360000|2024-12-27 00:46:00|6026.3|6025.6|6026.43|6025.73|6026.43|6025.73|6026.18|6025.48|3
1735260370000|2024-12-27 00:46:10|6026.68|6025.98|6026.68|6025.98|6026.68|6025.98|6026.68|6025.98|4
1735260380000|2024-12-27 00:46:20|6026.8|6026.1|6026.93|6026.23|6026.93|6026.23|6026.8|6026.1|42
1735260390000|2024-12-27 00:46:30|6027.68|6026.98|6027.93|6027.23|6028.18|6027.48|6027.68|6026.98|72
1735260400000|2024-12-27 00:46:40|6027.8|6027.1|6027.93|6027.23|6027.93|6027.23|6027.68|6026.98|31
1735260410000|2024-12-27 00:46:50|||||||||8
1735260420000|2024-12-27 00:47:00|6028.43|6027.73|6028.55|6027.85|6028.68|6027.98|6028.43|6027.73|71
1735260430000|2024-12-27 00:47:10|6028.43|6027.73|6028.68|6027.98|6028.68|6027.98|6028.43|6027.73|4
1735260440000|2024-12-27 00:47:20|6028.55|6027.85|6028.68|6027.98|6028.68|6027.98|6028.43|6027.73|25
1735260450000|2024-12-27 00:47:30|||||||||1
1735260460000|2024-12-27 00:47:40|6028.55|6027.85|6028.43|6027.73|6028.68|6027.98|6028.43|6027.73|9
1735260470000|2024-12-27 00:47:50|6028.55|6027.85|6028.43|6027.73|6028.55|6027.85|6028.43|6027.73|9
1735260480000|2024-12-27 00:48:00|6028.68|6027.98|6028.43|6027.73|6028.68|6027.98|6028.43|6027.73|6
1735260490000|2024-12-27 00:48:10|6028.3|6027.6|6028.3|6027.6|6028.43|6027.73|6028.3|6027.6|3
1735260500000|2024-12-27 00:48:20|6028.18|6027.48|6028.18|6027.48|6028.18|6027.48|6028.18|6027.48|0
1735260510000|2024-12-27 00:48:30|6028.05|6027.35|6028.18|6027.48|6028.18|6027.48|6028.05|6027.35|0
1735260520000|2024-12-27 00:48:40|6028.43|6027.73|6028.43|6027.73|6028.43|6027.73|6028.43|6027.73|9
1735260530000|2024-12-27 00:48:50|6028.55|6027.85|6028.68|6027.98|6028.8|6028.1|6028.55|6027.85|8
1735260540000|2024-12-27 00:49:00|6028.93|6028.23|6028.93|6028.23|6028.93|6028.23|6028.93|6028.23|5
1735260550000|2024-12-27 00:49:10|6028.8|6028.1|6028.93|6028.23|6028.93|6028.23|6028.8|6028.1|20
1735260560000|2024-12-27 00:49:20|||||||||1
1735260570000|2024-12-27 00:49:30|||||||||2
1735260580000|2024-12-27 00:49:40|6029.05|6028.35|6029.18|6028.48|6029.55|6028.85|6029.05|6028.35|61
1735260590000|2024-12-27 00:49:50|6029.05|6028.35|6029.18|6028.48|6029.18|6028.48|6029.05|6028.35|6
1735260600000|2024-12-27 00:50:00|6028.93|6028.23|6028.93|6028.23|6028.93|6028.23|6028.93|6028.23|6
1735260610000|2024-12-27 00:50:10|6029.18|6028.48|6029.18|6028.48|6029.18|6028.48|6029.18|6028.48|7
1735260620000|2024-12-27 00:50:20|6029.05|6028.35|6029.05|6028.35|6029.18|6028.48|6029.05|6028.35|6
1735260630000|2024-12-27 00:50:30|6028.93|6028.23|6028.93|6028.23|6028.93|6028.23|6028.93|6028.23|3
1735260640000|2024-12-27 00:50:40|||||||||1
1735260660000|2024-12-27 00:51:00|6028.68|6027.98|6028.3|6027.6|6028.68|6027.98|6028.18|6027.48|45
1735260670000|2024-12-27 00:51:10|6028.43|6027.73|6028.05|6027.35|6028.43|6027.73|6027.93|6027.23|25
1735260680000|2024-12-27 00:51:20|6027.93|6027.23|6028.18|6027.48|6028.18|6027.48|6027.93|6027.23|4
1735260690000|2024-12-27 00:51:30|6028.05|6027.35|6028.3|6027.6|6028.3|6027.6|6027.93|6027.23|10
1735260700000|2024-12-27 00:51:40|6028.43|6027.73|6027.93|6027.23|6028.43|6027.73|6027.93|6027.23|16
1735260710000|2024-12-27 00:51:50|||||||||5
1735260720000|2024-12-27 00:52:00|6028.18|6027.48|6028.18|6027.48|6028.18|6027.48|6028.18|6027.48|12
1735260730000|2024-12-27 00:52:10|6028.05|6027.35|6027.93|6027.23|6028.05|6027.35|6027.93|6027.23|4
1735260750000|2024-12-27 00:52:30|6027.68|6026.98|6027.68|6026.98|6027.68|6026.98|6027.68|6026.98|6
1735260760000|2024-12-27 00:52:40|6027.55|6026.85|6027.43|6026.73|6027.55|6026.85|6027.3|6026.6|10
1735260770000|2024-12-27 00:52:50|||||||||1
1735260780000|2024-12-27 00:53:00|6027.55|6026.85|6027.68|6026.98|6027.68|6026.98|6027.43|6026.73|11
1735260790000|2024-12-27 00:53:10|6027.55|6026.85|6027.55|6026.85|6027.68|6026.98|6027.55|6026.85|2
1735260800000|2024-12-27 00:53:20|6027.68|6026.98|6027.68|6026.98|6027.68|6026.98|6027.68|6026.98|0
1735260810000|2024-12-27 00:53:30|6027.55|6026.85|6027.43|6026.73|6027.55|6026.85|6027.43|6026.73|5
1735260820000|2024-12-27 00:53:40|6027.3|6026.6|6027.43|6026.73|6027.43|6026.73|6027.18|6026.48|16
1735260830000|2024-12-27 00:53:50|6027.3|6026.6|6027.3|6026.6|6027.43|6026.73|6027.18|6026.48|4
1735260840000|2024-12-27 00:54:00|||||||||1
1735260850000|2024-12-27 00:54:10|6027.43|6026.73|6027.18|6026.48|6027.43|6026.73|6027.18|6026.48|1
1735260860000|2024-12-27 00:54:20|6027.05|6026.35|6027.18|6026.48|6027.18|6026.48|6027.05|6026.35|9
1735260870000|2024-12-27 00:54:30|||||||||2
1735260880000|2024-12-27 00:54:40|||||||||8
1735260890000|2024-12-27 00:54:50|6027.05|6026.35|6027.43|6026.73|6027.43|6026.73|6027.05|6026.35|17
1735260900000|2024-12-27 00:55:00|6027.3|6026.6|6027.18|6026.48|6027.3|6026.6|6027.18|6026.48|4
1735260910000|2024-12-27 00:55:10|6027.3|6026.6|6027.43|6026.73|6027.43|6026.73|6027.18|6026.48|2
1735260920000|2024-12-27 00:55:20|||||||||3
1735260930000|2024-12-27 00:55:30|6027.3|6026.6|6026.93|6026.23|6027.3|6026.6|6026.93|6026.23|13
1735260940000|2024-12-27 00:55:40|6026.68|6025.98|6026.93|6026.23|6026.93|6026.23|6026.68|6025.98|38
1735260950000|2024-12-27 00:55:50|6026.8|6026.1|6026.68|6025.98|6026.93|6026.23|6026.68|6025.98|10
1735260960000|2024-12-27 00:56:00|6026.93|6026.23|6027.18|6026.48|6027.18|6026.48|6026.93|6026.23|9
1735260970000|2024-12-27 00:56:10|6027.05|6026.35|6026.93|6026.23|6027.05|6026.35|6026.93|6026.23|9
1735260980000|2024-12-27 00:56:20|6027.05|6026.35|6027.43|6026.73|6027.43|6026.73|6027.05|6026.35|11
1735260990000|2024-12-27 00:56:30|6027.68|6026.98|6027.43|6026.73|6027.68|6026.98|6027.43|6026.73|7
1735261010000|2024-12-27 00:56:50|6027.55|6026.85|6027.18|6026.48|6027.68|6026.98|6027.05|6026.35|14
1735261020000|2024-12-27 00:57:00|||||||||13
1735261030000|2024-12-27 00:57:10|6027.05|6026.35|6026.93|6026.23|6027.05|6026.35|6026.93|6026.23|5
1735261050000|2024-12-27 00:57:30|6027.05|6026.35|6026.93|6026.23|6027.18|6026.48|6026.93|6026.23|5
1735261070000|2024-12-27 00:57:50|||||||||2
1735261080000|2024-12-27 00:58:00|6027.18|6026.48|6027.18|6026.48|6027.43|6026.73|6027.18|6026.48|6
1735261110000|2024-12-27 00:58:30|6027.3|6026.6|6027.43|6026.73|6027.43|6026.73|6027.18|6026.48|9
1735261130000|2024-12-27 00:58:50|||||||||6
1735261140000|2024-12-27 00:59:00|6027.18|6026.48|6027.43|6026.73|6027.43|6026.73|6027.18|6026.48|12
1735261150000|2024-12-27 00:59:10|6027.3|6026.6|6027.18|6026.48|6027.3|6026.6|6027.18|6026.48|1
1735261160000|2024-12-27 00:59:20|6026.93|6026.23|6026.93|6026.23|6026.93|6026.23|6026.93|6026.23|4
1735261170000|2024-12-27 00:59:30|||||||||2
1735261180000|2024-12-27 00:59:40|6027.05|6026.35|6027.18|6026.48|6027.18|6026.48|6026.93|6026.23|9
1735261190000|2024-12-27 00:59:50|||||||||5
1735261200000|2024-12-27 01:00:00|6026.93|6026.23|6026.8|6026.1|6027.43|6026.73|6026.8|6026.1|35
1735261210000|2024-12-27 01:00:10|6026.93|6026.23|6026.8|6026.1|6027.18|6026.48|6026.8|6026.1|11
1735261220000|2024-12-27 01:00:20|6026.93|6026.23|6027.18|6026.48|6027.18|6026.48|6026.93|6026.23|13
1735261230000|2024-12-27 01:00:30|6027.3|6026.6|6027.43|6026.73|6027.43|6026.73|6027.3|6026.6|14
1735261240000|2024-12-27 01:00:40|6027.55|6026.85|6027.68|6026.98|6027.68|6026.98|6027.3|6026.6|16
1735261250000|2024-12-27 01:00:50|6027.55|6026.85|6027.3|6026.6|6027.55|6026.85|6027.18|6026.48|9
1735261260000|2024-12-27 01:01:00|6027.18|6026.48|6027.18|6026.48|6027.18|6026.48|6027.18|6026.48|0
1735261270000|2024-12-27 01:01:10|6027.3|6026.6|6027.18|6026.48|6027.43|6026.73|6027.18|6026.48|6
1735261290000|2024-12-27 01:01:30|||||||||1
1735261300000|2024-12-27 01:01:40|6027.05|6026.35|6026.93|6026.23|6027.18|6026.48|6026.93|6026.23|13
1735261310000|2024-12-27 01:01:50|6027.05|6026.35|6026.93|6026.23|6027.18|6026.48|6026.93|6026.23|18
1735261320000|2024-12-27 01:02:00|6027.05|6026.35|6027.43|6026.73|6027.43|6026.73|6026.93|6026.23|11
1735261330000|2024-12-27 01:02:10|6027.55|6026.85|6027.68|6026.98|6027.68|6026.98|6027.55|6026.85|10
1735261340000|2024-12-27 01:02:20|6027.43|6026.73|6027.43|6026.73|6027.43|6026.73|6027.43|6026.73|9
1735261350000|2024-12-27 01:02:30|6027.55|6026.85|6027.18|6026.48|6027.55|6026.85|6027.05|6026.35|4
1735261360000|2024-12-27 01:02:40|6027.05|6026.35|6026.93|6026.23|6027.05|6026.35|6026.8|6026.1|4
1735261370000|2024-12-27 01:02:50|6026.8|6026.1|6026.93|6026.23|6026.93|6026.23|6026.8|6026.1|3
1735261380000|2024-12-27 01:03:00|6026.8|6026.1|6027.05|6026.35|6027.05|6026.35|6026.8|6026.1|4
1735261390000|2024-12-27 01:03:10|6027.18|6026.48|6026.93|6026.23|6027.18|6026.48|6026.93|6026.23|3
1735261400000|2024-12-27 01:03:20|6026.8|6026.1|6026.68|6025.98|6026.8|6026.1|6026.68|6025.98|11
1735261410000|2024-12-27 01:03:30|6026.43|6025.73|6026.68|6025.98|6026.68|6025.98|6026.18|6025.48|24
1735261420000|2024-12-27 01:03:40|6026.55|6025.85|6026.8|6026.1|6026.93|6026.23|6026.43|6025.73|7
1735261430000|2024-12-27 01:03:50|6026.68|6025.98|6026.43|6025.73|6026.68|6025.98|6026.43|6025.73|1
1735261450000|2024-12-27 01:04:10|6026.55|6025.85|6026.68|6025.98|6026.68|6025.98|6026.55|6025.85|7
1735261460000|2024-12-27 01:04:20|6026.93|6026.23|6027.05|6026.35|6027.18|6026.48|6026.93|6026.23|20
1735261470000|2024-12-27 01:04:30|6027.18|6026.48|6026.93|6026.23|6027.18|6026.48|6026.93|6026.23|6
1735261490000|2024-12-27 01:04:50|6027.05|6026.35|6026.93|6026.23|6027.05|6026.35|6026.93|6026.23|5
1735261500000|2024-12-27 01:05:00|6026.8|6026.1|6026.8|6026.1|6026.8|6026.1|6026.8|6026.1|7
1735261510000|2024-12-27 01:05:10|6026.68|6025.98|6026.55|6025.85|6026.68|6025.98|6026.43|6025.73|12
1735261520000|2024-12-27 01:05:20|6026.43|6025.73|6026.43|6025.73|6026.43|6025.73|6026.43|6025.73|10
1735261530000|2024-12-27 01:05:30|6026.3|6025.6|6025.93|6025.23|6026.3|6025.6|6025.93|6025.23|19
1735261540000|2024-12-27 01:05:40|||||||||6
1735261550000|2024-12-27 01:05:50|6026.3|6025.6|6026.55|6025.85|6026.68|6025.98|6026.18|6025.48|21
1735261560000|2024-12-27 01:06:00|6026.43|6025.73|6026.43|6025.73|6026.43|6025.73|6026.3|6025.6|2
1735261570000|2024-12-27 01:06:10|||||||||2
1735261580000|2024-12-27 01:06:20|6026.3|6025.6|6026.3|6025.6|6026.43|6025.73|6026.3|6025.6|6
1735261590000|2024-12-27 01:06:30|6026.43|6025.73|6026.18|6025.48|6026.43|6025.73|6026.18|6025.48|7
1735261600000|2024-12-27 01:06:40|6026.3|6025.6|6026.18|6025.48|6026.3|6025.6|6026.18|6025.48|1
1735261610000|2024-12-27 01:06:50|6026.3|6025.6|6026.43|6025.73|6026.43|6025.73|6026.18|6025.48|12
1735261620000|2024-12-27 01:07:00|6026.68|6025.98|6026.55|6025.85|6026.68|6025.98|6026.55|6025.85|13
1735261630000|2024-12-27 01:07:10|6026.43|6025.73|6026.8|6026.1|6026.8|6026.1|6026.43|6025.73|10
1735261640000|2024-12-27 01:07:20|6026.68|6025.98|6026.8|6026.1|6026.8|6026.1|6026.68|6025.98|3
1735261650000|2024-12-27 01:07:30|6026.68|6025.98|6026.68|6025.98|6026.93|6026.23|6026.68|6025.98|6
1735261660000|2024-12-27 01:07:40|||||||||2
1735261670000|2024-12-27 01:07:50|6026.55|6025.85|6026.55|6025.85|6026.55|6025.85|6026.55|6025.85|7
1735261680000|2024-12-27 01:08:00|6026.68|6025.98|6026.68|6025.98|6026.68|6025.98|6026.68|6025.98|0
1735261690000|2024-12-27 01:08:10|6026.55|6025.85|6026.55|6025.85|6026.55|6025.85|6026.55|6025.85|1
1735261700000|2024-12-27 01:08:20|6026.68|6025.98|6026.43|6025.73|6026.68|6025.98|6026.43|6025.73|3
1735261710000|2024-12-27 01:08:30|6026.55|6025.85|6026.43|6025.73|6026.68|6025.98|6026.3|6025.6|13
1735261720000|2024-12-27 01:08:40|6026.55|6025.85|6026.3|6025.6|6026.55|6025.85|6026.3|6025.6|12
1735261730000|2024-12-27 01:08:50|6026.18|6025.48|6026.43|6025.73|6026.43|6025.73|6026.18|6025.48|1
1735261740000|2024-12-27 01:09:00|6026.55|6025.85|6024.68|6023.98|6026.68|6025.98|6024.43|6023.73|284
1735261750000|2024-12-27 01:09:10|6024.93|6024.23|6025.68|6024.98|6025.68|6024.98|6024.8|6024.1|131
1735261760000|2024-12-27 01:09:20|||||||||9
1735261770000|2024-12-27 01:09:30|6025.55|6024.85|6026.18|6025.48|6026.18|6025.48|6025.43|6024.73|31
1735261780000|2024-12-27 01:09:40|6026.05|6025.35|6025.8|6025.1|6026.05|6025.35|6025.8|6025.1|16
1735261790000|2024-12-27 01:09:50|6025.68|6024.98|6025.68|6024.98|6025.8|6025.1|6025.55|6024.85|2
1735261800000|2024-12-27 01:10:00|6025.55|6024.85|6025.68|6024.98|6025.68|6024.98|6025.18|6024.48|32
1735261810000|2024-12-27 01:10:10|6025.55|6024.85|6025.93|6025.23|6026.05|6025.35|6025.55|6024.85|15
1735261820000|2024-12-27 01:10:20|6026.05|6025.35|6026.18|6025.48|6026.18|6025.48|6026.05|6025.35|4
1735261840000|2024-12-27 01:10:40|6026.3|6025.6|6026.18|6025.48|6026.43|6025.73|6026.18|6025.48|19
1735261850000|2024-12-27 01:10:50|6026.3|6025.6|6026.3|6025.6|6026.55|6025.85|6026.3|6025.6|11
1735261860000|2024-12-27 01:11:00|6026.43|6025.73|6026.3|6025.6|6026.8|6026.1|6026.3|6025.6|9
1735261870000|2024-12-27 01:11:10|6026.43|6025.73|6026.68|6025.98|6026.68|6025.98|6026.43|6025.73|3
1735261880000|2024-12-27 01:11:20|6026.93|6026.23|6026.93|6026.23|6026.93|6026.23|6026.93|6026.23|3
1735261890000|2024-12-27 01:11:30|6026.55|6025.85|6026.68|6025.98|6026.68|6025.98|6026.55|6025.85|3
1735261900000|2024-12-27 01:11:40|6026.55|6025.85|6026.43|6025.73|6026.55|6025.85|6026.43|6025.73|3
1735261920000|2024-12-27 01:12:00|6026.3|6025.6|6026.43|6025.73|6026.43|6025.73|6026.3|6025.6|9
1735261930000|2024-12-27 01:12:10|6026.68|6025.98|6026.43|6025.73|6026.68|6025.98|6026.43|6025.73|16
1735261940000|2024-12-27 01:12:20|6026.68|6025.98|6026.68|6025.98|6026.68|6025.98|6026.55|6025.85|6
1735261950000|2024-12-27 01:12:30|6026.8|6026.1|6026.93|6026.23|6026.93|6026.23|6026.8|6026.1|4
1735261960000|2024-12-27 01:12:40|||||||||2
1735261970000|2024-12-27 01:12:50|6026.8|6026.1|6026.68|6025.98|6026.93|6026.23|6026.68|6025.98|6
1735261980000|2024-12-27 01:13:00|6026.55|6025.85|6026.18|6025.48|6026.55|6025.85|6026.18|6025.48|17
1735261990000|2024-12-27 01:13:10|||||||||1
1735262000000|2024-12-27 01:13:20|6026.05|6025.35|6025.8|6025.1|6026.05|6025.35|6025.8|6025.1|16
1735262010000|2024-12-27 01:13:30|6025.68|6024.98|6025.8|6025.1|6025.93|6025.23|6025.68|6024.98|7
1735262020000|2024-12-27 01:13:40|6025.93|6025.23|6025.93|6025.23|6026.05|6025.35|6025.8|6025.1|3
1735262040000|2024-12-27 01:14:00|||||||||2
1735262060000|2024-12-27 01:14:20|6026.18|6025.48|6026.05|6025.35|6026.18|6025.48|6026.05|6025.35|37
1735262070000|2024-12-27 01:14:30|6025.93|6025.23|6025.68|6024.98|6025.93|6025.23|6025.68|6024.98|1
1735262080000|2024-12-27 01:14:40|||||||||1
1735262090000|2024-12-27 01:14:50|6025.8|6025.1|6025.68|6024.98|6025.8|6025.1|6025.68|6024.98|4
1735262100000|2024-12-27 01:15:00|6025.93|6025.23|6026.05|6025.35|6026.18|6025.48|6025.93|6025.23|18
1735262110000|2024-12-27 01:15:10|6026.18|6025.48|6025.93|6025.23|6026.18|6025.48|6025.8|6025.1|4
1735262120000|2024-12-27 01:15:20|6026.05|6025.35|6026.18|6025.48|6026.3|6025.6|6026.05|6025.35|10
1735262130000|2024-12-27 01:15:30|6026.3|6025.6|6026.43|6025.73|6026.43|6025.73|6026.3|6025.6|7
1735262140000|2024-12-27 01:15:40|6025.93|6025.23|6025.93|6025.23|6026.05|6025.35|6025.93|6025.23|9
1735262150000|2024-12-27 01:15:50|6025.8|6025.1|6025.8|6025.1|6025.93|6025.23|6025.68|6024.98|8
1735262160000|2024-12-27 01:16:00|6025.68|6024.98|6026.05|6025.35|6026.05|6025.35|6025.68|6024.98|7
1735262170000|2024-12-27 01:16:10|6026.18|6025.48|6026.18|6025.48|6026.18|6025.48|6026.18|6025.48|0
1735262180000|2024-12-27 01:16:20|6026.05|6025.35|6026.05|6025.35|6026.18|6025.48|6026.05|6025.35|9
1735262190000|2024-12-27 01:16:30|6026.18|6025.48|6025.93|6025.23|6026.18|6025.48|6025.93|6025.23|9
1735262200000|2024-12-27 01:16:40|6026.05|6025.35|6025.93|6025.23|6026.18|6025.48|6025.93|6025.23|5
1735262210000|2024-12-27 01:16:50|6025.8|6025.1|6025.68|6024.98|6025.8|6025.1|6025.68|6024.98|12
1735262220000|2024-12-27 01:17:00|6025.8|6025.1|6026.18|6025.48|6026.18|6025.48|6025.8|6025.1|21
1735262230000|2024-12-27 01:17:10|6026.05|6025.35|6026.05|6025.35|6026.18|6025.48|6025.93|6025.23|9
1735262240000|2024-12-27 01:17:20|6025.93|6025.23|6026.3|6025.6|6026.3|6025.6|6025.93|6025.23|7
1735262250000|2024-12-27 01:17:30|6026.43|6025.73|6026.43|6025.73|6026.43|6025.73|6026.3|6025.6|3
1735262260000|2024-12-27 01:17:40|6026.55|6025.85|6026.68|6025.98|6026.68|6025.98|6026.55|6025.85|9
1735262270000|2024-12-27 01:17:50|6026.55|6025.85|6026.68|6025.98|6026.68|6025.98|6026.55|6025.85|2
1735262280000|2024-12-27 01:18:00|6026.43|6025.73|6026.43|6025.73|6026.68|6025.98|6026.43|6025.73|6
1735262290000|2024-12-27 01:18:10|6026.55|6025.85|6026.43|6025.73|6026.55|6025.85|6026.43|6025.73|2
1735262300000|2024-12-27 01:18:20|6026.68|6025.98|6026.68|6025.98|6026.68|6025.98|6026.68|6025.98|2
1735262310000|2024-12-27 01:18:30|6026.55|6025.85|6026.68|6025.98|6026.68|6025.98|6026.55|6025.85|10
1735262320000|2024-12-27 01:18:40|6026.8|6026.1|6026.8|6026.1|6026.8|6026.1|6026.8|6026.1|4
1735262330000|2024-12-27 01:18:50|6026.93|6026.23|6027.18|6026.48|6027.18|6026.48|6026.93|6026.23|8
1735262340000|2024-12-27 01:19:00|6026.93|6026.23|6027.18|6026.48|6027.18|6026.48|6026.93|6026.23|16
1735262350000|2024-12-27 01:19:10|6027.05|6026.35|6026.93|6026.23|6027.05|6026.35|6026.93|6026.23|1
1735262370000|2024-12-27 01:19:30|6026.8|6026.1|6026.68|6025.98|6026.8|6026.1|6026.68|6025.98|12
1735262380000|2024-12-27 01:19:40|6026.43|6025.73|6026.43|6025.73|6026.55|6025.85|6026.43|6025.73|6
1735262390000|2024-12-27 01:19:50|6026.68|6025.98|6026.55|6025.85|6026.68|6025.98|6026.43|6025.73|9
1735262400000|2024-12-27 01:20:00|6026.68|6025.98|6025.93|6025.23|6026.68|6025.98|6025.93|6025.23|25
1735262410000|2024-12-27 01:20:10|6025.8|6025.1|6025.93|6025.23|6025.93|6025.23|6025.68|6024.98|21
1735262420000|2024-12-27 01:20:20|6025.8|6025.1|6025.8|6025.1|6025.93|6025.23|6025.68|6024.98|9
1735262430000|2024-12-27 01:20:30|6025.93|6025.23|6025.93|6025.23|6025.93|6025.23|6025.8|6025.1|1
1735262440000|2024-12-27 01:20:40|6026.05|6025.35|6025.93|6025.23|6026.18|6025.48|6025.93|6025.23|9
1735262450000|2024-12-27 01:20:50|6026.05|6025.35|6025.93|6025.23|6026.05|6025.35|6025.93|6025.23|5
1735262460000|2024-12-27 01:21:00|6025.68|6024.98|6025.68|6024.98|6025.68|6024.98|6025.68|6024.98|11
1735262470000|2024-12-27 01:21:10|||||||||12
1735262490000|2024-12-27 01:21:30|6025.43|6024.73|6025.43|6024.73|6025.55|6024.85|6025.43|6024.73|20
1735262500000|2024-12-27 01:21:40|6025.18|6024.48|6025.18|6024.48|6025.18|6024.48|6024.93|6024.23|30
1735262520000|2024-12-27 01:22:00|6025.3|6024.6|6024.93|6024.23|6025.3|6024.6|6024.43|6023.73|55
1735262530000|2024-12-27 01:22:10|6025.18|6024.48|6024.93|6024.23|6025.43|6024.73|6024.93|6024.23|18
1735262540000|2024-12-27 01:22:20|6025.05|6024.35|6024.68|6023.98|6025.18|6024.48|6024.68|6023.98|17
1735262550000|2024-12-27 01:22:30|6024.8|6024.1|6025.18|6024.48|6025.18|6024.48|6024.8|6024.1|11
1735262560000|2024-12-27 01:22:40|6025.05|6024.35|6025.18|6024.48|6025.18|6024.48|6024.68|6023.98|17
1735262570000|2024-12-27 01:22:50|6025.05|6024.35|6025.43|6024.73|6025.43|6024.73|6025.05|6024.35|12
1735262580000|2024-12-27 01:23:00|6025.8|6025.1|6025.68|6024.98|6025.8|6025.1|6025.68|6024.98|28
1735262590000|2024-12-27 01:23:10|6025.8|6025.1|6025.93|6025.23|6025.93|6025.23|6025.3|6024.6|18
1735262600000|2024-12-27 01:23:20|6025.68|6024.98|6025.93|6025.23|6025.93|6025.23|6025.68|6024.98|11
1735262610000|2024-12-27 01:23:30|6025.8|6025.1|6025.93|6025.23|6025.93|6025.23|6025.68|6024.98|15
1735262620000|2024-12-27 01:23:40|6025.8|6025.1|6025.68|6024.98|6025.8|6025.1|6025.68|6024.98|12
1735262630000|2024-12-27 01:23:50|6025.93|6025.23|6025.8|6025.1|6025.93|6025.23|6025.68|6024.98|5
1735262640000|2024-12-27 01:24:00|6025.68|6024.98|6025.68|6024.98|6025.8|6025.1|6025.68|6024.98|5
1735262650000|2024-12-27 01:24:10|6025.8|6025.1|6025.68|6024.98|6025.8|6025.1|6025.68|6024.98|5
1735262660000|2024-12-27 01:24:20|6025.55|6024.85|6025.68|6024.98|6025.68|6024.98|6025.55|6024.85|6
1735262670000|2024-12-27 01:24:30|6025.93|6025.23|6025.68|6024.98|6025.93|6025.23|6025.68|6024.98|8
1735262680000|2024-12-27 01:24:40|6025.8|6025.1|6025.93|6025.23|6025.93|6025.23|6025.8|6025.1|9
1735262700000|2024-12-27 01:25:00|6025.8|6025.1|6025.68|6024.98|6025.8|6025.1|6025.68|6024.98|5
1735262710000|2024-12-27 01:25:10|6025.8|6025.1|6025.68|6024.98|6025.8|6025.1|6025.68|6024.98|10
1735262720000|2024-12-27 01:25:20|6025.8|6025.1|6026.18|6025.48|6026.18|6025.48|6025.8|6025.1|16
1735262730000|2024-12-27 01:25:30|||||||||10
1735262740000|2024-12-27 01:25:40|||||||||3
1735262760000|2024-12-27 01:26:00|||||||||3
1735262780000|2024-12-27 01:26:20|6026.43|6025.73|6026.43|6025.73|6026.43|6025.73|6026.18|6025.48|20
1735262820000|2024-12-27 01:27:00|6026.3|6025.6|6026.18|6025.48|6026.3|6025.6|6026.18|6025.48|10
1735262830000|2024-12-27 01:27:10|||||||||16
1735262840000|2024-12-27 01:27:20|6026.05|6025.35|6025.93|6025.23|6026.05|6025.35|6025.93|6025.23|6
1735262850000|2024-12-27 01:27:30|6025.8|6025.1|6025.68|6024.98|6025.8|6025.1|6025.68|6024.98|11
1735262900000|2024-12-27 01:28:20|6025.8|6025.1|6025.68|6024.98|6025.8|6025.1|6025.68|6024.98|18
1735262910000|2024-12-27 01:28:30|6025.43|6024.73|6025.18|6024.48|6025.43|6024.73|6025.18|6024.48|17
1735262920000|2024-12-27 01:28:40|6025.05|6024.35|6025.18|6024.48|6025.18|6024.48|6024.93|6024.23|22
1735262930000|2024-12-27 01:28:50|6025.05|6024.35|6024.93|6024.23|6025.05|6024.35|6024.8|6024.1|17
1735262940000|2024-12-27 01:29:00|6025.05|6024.35|6024.93|6024.23|6025.18|6024.48|6024.93|6024.23|17
1735262950000|2024-12-27 01:29:10|6025.05|6024.35|6025.18|6024.48|6025.18|6024.48|6024.93|6024.23|6
1735262960000|2024-12-27 01:29:20|6025.43|6024.73|6025.43|6024.73|6025.43|6024.73|6025.3|6024.6|6
1735262980000|2024-12-27 01:29:40|||||||||1
1735262990000|2024-12-27 01:29:50|6025.3|6024.6|6025.43|6024.73|6025.43|6024.73|6025.3|6024.6|7
1735263000000|2024-12-27 01:30:00|6025.68|6024.98|6026.18|6025.48|6026.18|6025.48|6025.55|6024.85|42
1735263010000|2024-12-27 01:30:10|6026.05|6025.35|6025.93|6025.23|6026.05|6025.35|6025.93|6025.23|8
1735263020000|2024-12-27 01:30:20|6025.8|6025.1|6025.93|6025.23|6026.05|6025.35|6025.8|6025.1|5
1735263030000|2024-12-27 01:30:30|6026.05|6025.35|6025.8|6025.1|6026.18|6025.48|6025.8|6025.1|3
1735263040000|2024-12-27 01:30:40|6025.93|6025.23|6025.93|6025.23|6025.93|6025.23|6025.8|6025.1|2
1735263050000|2024-12-27 01:30:50|6026.05|6025.35|6026.18|6025.48|6026.18|6025.48|6026.05|6025.35|1
1735263060000|2024-12-27 01:31:00|6026.3|6025.6|6026.3|6025.6|6026.3|6025.6|6026.3|6025.6|1
1735263070000|2024-12-27 01:31:10|6026.18|6025.48|6026.18|6025.48|6026.18|6025.48|6026.05|6025.35|22
1735263100000|2024-12-27 01:31:40|||||||||1
1735263110000|2024-12-27 01:31:50|6026.43|6025.73|6026.43|6025.73|6026.43|6025.73|6026.43|6025.73|13
1735263120000|2024-12-27 01:32:00|6026.18|6025.48|6025.93|6025.23|6026.18|6025.48|6025.93|6025.23|19
1735263130000|2024-12-27 01:32:10|6026.05|6025.35|6026.18|6025.48|6026.18|6025.48|6025.93|6025.23|2
1735263140000|2024-12-27 01:32:20|6026.3|6025.6|6026.43|6025.73|6026.43|6025.73|6026.3|6025.6|7
1735263160000|2024-12-27 01:32:40|||||||||3
1735263170000|2024-12-27 01:32:50|6026.3|6025.6|6026.3|6025.6|6026.43|6025.73|6026.18|6025.48|15
1735263180000|2024-12-27 01:33:00|6026.43|6025.73|6026.43|6025.73|6026.68|6025.98|6026.3|6025.6|7
1735263190000|2024-12-27 01:33:10|6026.55|6025.85|6026.43|6025.73|6026.55|6025.85|6026.43|6025.73|0
1735263200000|2024-12-27 01:33:20|6026.18|6025.48|6025.93|6025.23|6026.18|6025.48|6025.93|6025.23|4
1735263210000|2024-12-27 01:33:30|||||||||1
1735263220000|2024-12-27 01:33:40|6026.18|6025.48|6026.05|6025.35|6026.18|6025.48|6025.93|6025.23|15
1735263230000|2024-12-27 01:33:50|6025.93|6025.23|6026.18|6025.48|6026.18|6025.48|6025.93|6025.23|3
1735263240000|2024-12-27 01:34:00|6026.3|6025.6|6026.18|6025.48|6026.3|6025.6|6026.18|6025.48|14
1735263250000|2024-12-27 01:34:10|6026.05|6025.35|6026.68|6025.98|6026.68|6025.98|6026.05|6025.35|25
1735263260000|2024-12-27 01:34:20|6026.55|6025.85|6026.68|6025.98|6026.68|6025.98|6026.55|6025.85|2
1735263270000|2024-12-27 01:34:30|6026.55|6025.85|6026.43|6025.73|6026.55|6025.85|6026.43|6025.73|2
1735263280000|2024-12-27 01:34:40|6026.55|6025.85|6026.68|6025.98|6026.68|6025.98|6026.55|6025.85|5
1735263290000|2024-12-27 01:34:50|6026.55|6025.85|6026.43|6025.73|6026.55|6025.85|6026.43|6025.73|5
1735263300000|2024-12-27 01:35:00|6026.55|6025.85|6026.43|6025.73|6026.55|6025.85|6026.3|6025.6|43
1735263310000|2024-12-27 01:35:10|6026.3|6025.6|6026.43|6025.73|6026.43|6025.73|6026.3|6025.6|8
1735263330000|2024-12-27 01:35:30|6026.3|6025.6|6026.18|6025.48|6026.3|6025.6|6026.18|6025.48|12
1735263350000|2024-12-27 01:35:50|6026.3|6025.6|6026.43|6025.73|6026.43|6025.73|6026.18|6025.48|10
1735263370000|2024-12-27 01:36:10|6026.3|6025.6|6026.18|6025.48|6026.3|6025.6|6026.18|6025.48|10
1735263380000|2024-12-27 01:36:20|6026.3|6025.6|6026.43|6025.73|6026.43|6025.73|6026.3|6025.6|21
1735263390000|2024-12-27 01:36:30|6026.55|6025.85|6026.68|6025.98|6026.68|6025.98|6026.55|6025.85|5
1735263400000|2024-12-27 01:36:40|6026.55|6025.85|6025.8|6025.1|6026.55|6025.85|6025.8|6025.1|40
1735263410000|2024-12-27 01:36:50|6025.68|6024.98|6025.93|6025.23|6025.93|6025.23|6025.68|6024.98|11
1735263420000|2024-12-27 01:37:00|6026.05|6025.35|6026.05|6025.35|6026.18|6025.48|6026.05|6025.35|9
1735263430000|2024-12-27 01:37:10|6025.93|6025.23|6025.68|6024.98|6026.05|6025.35|6025.68|6024.98|41
1735263440000|2024-12-27 01:37:20|||||||||31
1735263450000|2024-12-27 01:37:30|6025.55|6024.85|6025.43|6024.73|6025.55|6024.85|6025.43|6024.73|10
1735263460000|2024-12-27 01:37:40|6025.55|6024.85|6025.68|6024.98|6025.68|6024.98|6025.55|6024.85|9
1735263470000|2024-12-27 01:37:50|||||||||9
1735263480000|2024-12-27 01:38:00|||||||||23
1735263490000|2024-12-27 01:38:10|6026.18|6025.48|6025.93|6025.23|6026.18|6025.48|6025.93|6025.23|87
1735263510000|2024-12-27 01:38:30|6025.8|6025.1|6025.93|6025.23|6025.93|6025.23|6025.8|6025.1|5
1735263520000|2024-12-27 01:38:40|6026.05|6025.35|6026.05|6025.35|6026.05|6025.35|6026.05|6025.35|2
1735263540000|2024-12-27 01:39:00|6025.93|6025.23|6025.93|6025.23|6025.93|6025.23|6025.8|6025.1|5
1735263550000|2024-12-27 01:39:10|6026.05|6025.35|6025.93|6025.23|6026.18|6025.48|6025.8|6025.1|4
1735263560000|2024-12-27 01:39:20|6025.8|6025.1|6025.93|6025.23|6025.93|6025.23|6025.8|6025.1|0
1735263570000|2024-12-27 01:39:30|6025.8|6025.1|6025.93|6025.23|6025.93|6025.23|6025.8|6025.1|10
1735263590000|2024-12-27 01:39:50|||||||||1
1735263600000|2024-12-27 01:40:00|6025.8|6025.1|6025.8|6025.1|6025.93|6025.23|6025.8|6025.1|17
1735263610000|2024-12-27 01:40:10|6025.93|6025.23|6025.68|6024.98|6025.93|6025.23|6025.68|6024.98|43
1735263630000|2024-12-27 01:40:30|6025.8|6025.1|6025.68|6024.98|6025.8|6025.1|6025.68|6024.98|14
1735263640000|2024-12-27 01:40:40|6025.43|6024.73|6025.43|6024.73|6025.43|6024.73|6025.3|6024.6|15
1735263660000|2024-12-27 01:41:00|6025.68|6024.98|6025.68|6024.98|6025.68|6024.98|6025.55|6024.85|21
1735263670000|2024-12-27 01:41:10|6025.55|6024.85|6025.68|6024.98|6025.68|6024.98|6025.55|6024.85|0
1735263680000|2024-12-27 01:41:20|6025.55|6024.85|6025.43|6024.73|6025.55|6024.85|6025.43|6024.73|19
1735263700000|2024-12-27 01:41:40|6025.68|6024.98|6025.43|6024.73|6025.68|6024.98|6025.43|6024.73|10
1735263720000|2024-12-27 01:42:00|6025.68|6024.98|6025.68|6024.98|6025.68|6024.98|6025.68|6024.98|9
1735263740000|2024-12-27 01:42:20|6025.8|6025.1|6025.93|6025.23|6025.93|6025.23|6025.8|6025.1|12
1735263760000|2024-12-27 01:42:40|6026.18|6025.48|6026.18|6025.48|6026.18|6025.48|6026.18|6025.48|8
1735263780000|2024-12-27 01:43:00|||||||||7
1735263790000|2024-12-27 01:43:10|||||||||2
1735263810000|2024-12-27 01:43:30|6026.3|6025.6|6027.18|6026.48|6027.43|6026.73|6026.18|6025.48|90
1735263820000|2024-12-27 01:43:40|6027.05|6026.35|6027.18|6026.48|6027.18|6026.48|6027.05|6026.35|6
1735263830000|2024-12-27 01:43:50|6027.43|6026.73|6027.43|6026.73|6027.43|6026.73|6027.43|6026.73|6
1735263840000|2024-12-27 01:44:00|6027.55|6026.85|6027.68|6026.98|6027.68|6026.98|6027.43|6026.73|46
1735263850000|2024-12-27 01:44:10|6027.55|6026.85|6027.68|6026.98|6027.68|6026.98|6027.43|6026.73|5
1735263860000|2024-12-27 01:44:20|6027.55|6026.85|6027.43|6026.73|6027.55|6026.85|6027.3|6026.6|19
1735263870000|2024-12-27 01:44:30|6027.68|6026.98|6027.68|6026.98|6027.68|6026.98|6027.68|6026.98|9
1735263880000|2024-12-27 01:44:40|||||||||3
1735263890000|2024-12-27 01:44:50|6027.43|6026.73|6027.43|6026.73|6027.43|6026.73|6027.43|6026.73|15
1735263900000|2024-12-27 01:45:00|6027.3|6026.6|6027.18|6026.48|6027.43|6026.73|6027.18|6026.48|13
1735263910000|2024-12-27 01:45:10|6027.3|6026.6|6027.68|6026.98|6027.68|6026.98|6027.3|6026.6|12
1735263920000|2024-12-27 01:45:20|6027.55|6026.85|6027.68|6026.98|6027.68|6026.98|6027.55|6026.85|1
1735263930000|2024-12-27 01:45:30|6027.8|6027.1|6027.93|6027.23|6027.93|6027.23|6027.8|6027.1|8
1735263940000|2024-12-27 01:45:40|6027.68|6026.98|6027.68|6026.98|6027.8|6027.1|6027.68|6026.98|13
1735263950000|2024-12-27 01:45:50|6027.8|6027.1|6027.68|6026.98|6027.8|6027.1|6027.68|6026.98|1
1735263960000|2024-12-27 01:46:00|6027.55|6026.85|6027.8|6027.1|6027.8|6027.1|6027.55|6026.85|11
1735263970000|2024-12-27 01:46:10|6027.68|6026.98|6027.93|6027.23|6027.93|6027.23|6027.68|6026.98|7
1735263980000|2024-12-27 01:46:20|||||||||3
1735264010000|2024-12-27 01:46:50|6028.05|6027.35|6028.18|6027.48|6028.18|6027.48|6028.05|6027.35|28
1735264020000|2024-12-27 01:47:00|||||||||20
1735264030000|2024-12-27 01:47:10|6028.05|6027.35|6027.8|6027.1|6028.05|6027.35|6027.8|6027.1|17
1735264040000|2024-12-27 01:47:20|6027.68|6026.98|6027.68|6026.98|6027.93|6027.23|6027.68|6026.98|13
1735264050000|2024-12-27 01:47:30|6027.8|6027.1|6027.68|6026.98|6027.8|6027.1|6027.68|6026.98|2
1735264060000|2024-12-27 01:47:40|6027.93|6027.23|6027.8|6027.1|6027.93|6027.23|6027.68|6026.98|24
1735264070000|2024-12-27 01:47:50|6027.68|6026.98|6027.93|6027.23|6027.93|6027.23|6027.68|6026.98|5
1735264080000|2024-12-27 01:48:00|6028.18|6027.48|6028.18|6027.48|6028.18|6027.48|6028.18|6027.48|12
1735264090000|2024-12-27 01:48:10|6028.43|6027.73|6028.18|6027.48|6028.43|6027.73|6028.18|6027.48|12
1735264100000|2024-12-27 01:48:20|||||||||3
1735264110000|2024-12-27 01:48:30|6027.93|6027.23|6027.93|6027.23|6028.05|6027.35|6027.93|6027.23|11
1735264130000|2024-12-27 01:48:50|||||||||8
1735264140000|2024-12-27 01:49:00|6028.05|6027.35|6027.93|6027.23|6028.18|6027.48|6027.93|6027.23|27
1735264160000|2024-12-27 01:49:20|6028.05|6027.35|6027.93|6027.23|6028.05|6027.35|6027.93|6027.23|5
1735264180000|2024-12-27 01:49:40|||||||||9
1735264190000|2024-12-27 01:49:50|||||||||1
1735264200000|2024-12-27 01:50:00|6028.18|6027.48|6028.05|6027.35|6028.18|6027.48|6027.93|6027.23|12
1735264210000|2024-12-27 01:50:10|6028.18|6027.48|6028.18|6027.48|6028.18|6027.48|6028.18|6027.48|5
1735264220000|2024-12-27 01:50:20|6028.43|6027.73|6028.05|6027.35|6028.43|6027.73|6028.05|6027.35|41
1735264230000|2024-12-27 01:50:30|6027.93|6027.23|6028.18|6027.48|6028.18|6027.48|6027.93|6027.23|4
1735264240000|2024-12-27 01:50:40|6027.93|6027.23|6028.18|6027.48|6028.18|6027.48|6027.93|6027.23|9
1735264250000|2024-12-27 01:50:50|6027.93|6027.23|6027.93|6027.23|6027.93|6027.23|6027.93|6027.23|10
1735264270000|2024-12-27 01:51:10|6027.8|6027.1|6027.18|6026.48|6027.8|6027.1|6027.05|6026.35|59
1735264280000|2024-12-27 01:51:20|6026.93|6026.23|6026.68|6025.98|6026.93|6026.23|6026.68|6025.98|10
1735264290000|2024-12-27 01:51:30|6026.8|6026.1|6026.68|6025.98|6026.8|6026.1|6026.68|6025.98|11
1735264310000|2024-12-27 01:51:50|6026.55|6025.85|6026.68|6025.98|6026.68|6025.98|6026.55|6025.85|7
1735264320000|2024-12-27 01:52:00|6026.43|6025.73|6026.43|6025.73|6026.43|6025.73|6026.43|6025.73|3
1735264330000|2024-12-27 01:52:10|6026.55|6025.85|6026.68|6025.98|6026.68|6025.98|6026.55|6025.85|12
1735264340000|2024-12-27 01:52:20|6026.8|6026.1|6026.93|6026.23|6026.93|6026.23|6026.8|6026.1|9
1735264380000|2024-12-27 01:53:00|6027.18|6026.48|6027.18|6026.48|6027.18|6026.48|6027.18|6026.48|10
1735264390000|2024-12-27 01:53:10|6027.05|6026.35|6027.05|6026.35|6027.05|6026.35|6027.05|6026.35|14
1735264400000|2024-12-27 01:53:20|6027.18|6026.48|6027.43|6026.73|6027.43|6026.73|6027.18|6026.48|12
1735264410000|2024-12-27 01:53:30|6027.3|6026.6|6027.18|6026.48|6027.3|6026.6|6027.18|6026.48|6
1735264420000|2024-12-27 01:53:40|6027.3|6026.6|6027.18|6026.48|6027.3|6026.6|6027.18|6026.48|4
1735264440000|2024-12-27 01:54:00|6027.3|6026.6|6027.3|6026.6|6027.43|6026.73|6027.18|6026.48|9
1735264450000|2024-12-27 01:54:10|6027.43|6026.73|6027.3|6026.6|6027.43|6026.73|6027.3|6026.6|1
1735264460000|2024-12-27 01:54:20|6027.18|6026.48|6027.3|6026.6|6027.43|6026.73|6027.18|6026.48|7
1735264470000|2024-12-27 01:54:30|6027.43|6026.73|6027.55|6026.85|6027.68|6026.98|6027.43|6026.73|10
1735264480000|2024-12-27 01:54:40|6027.68|6026.98|6027.68|6026.98|6027.68|6026.98|6027.68|6026.98|1
1735264490000|2024-12-27 01:54:50|6027.8|6027.1|6027.93|6027.23|6027.93|6027.23|6027.8|6027.1|3
1735264500000|2024-12-27 01:55:00|6027.8|6027.1|6027.93|6027.23|6027.93|6027.23|6027.68|6026.98|8
1735264510000|2024-12-27 01:55:10|6027.8|6027.1|6027.93|6027.23|6027.93|6027.23|6027.68|6026.98|7
1735264530000|2024-12-27 01:55:30|6027.68|6026.98|6027.43|6026.73|6027.68|6026.98|6027.43|6026.73|17
1735264570000|2024-12-27 01:56:10|||||||||3
1735264580000|2024-12-27 01:56:20|||||||||1
1735264590000|2024-12-27 01:56:30|6027.3|6026.6|6027.3|6026.6|6027.3|6026.6|6027.18|6026.48|19
1735264600000|2024-12-27 01:56:40|6027.43|6026.73|6027.68|6026.98|6027.68|6026.98|6027.43|6026.73|14
1735264630000|2024-12-27 01:57:10|||||||||1
1735264640000|2024-12-27 01:57:20|6027.18|6026.48|6027.18|6026.48|6027.18|6026.48|6027.18|6026.48|39
1735264650000|2024-12-27 01:57:30|||||||||2
1735264660000|2024-12-27 01:57:40|6027.43|6026.73|6027.43|6026.73|6027.43|6026.73|6027.43|6026.73|15
1735264680000|2024-12-27 01:58:00|6027.3|6026.6|6027.43|6026.73|6027.55|6026.85|6027.3|6026.6|52
1735264690000|2024-12-27 01:58:10|6027.3|6026.6|6027.43|6026.73|6027.43|6026.73|6027.18|6026.48|4
1735264710000|2024-12-27 01:58:30|6027.18|6026.48|6027.18|6026.48|6027.18|6026.48|6027.18|6026.48|4
1735264760000|2024-12-27 01:59:20|6027.3|6026.6|6027.3|6026.6|6027.3|6026.6|6027.3|6026.6|4
1735264770000|2024-12-27 01:59:30|6027.18|6026.48|6026.93|6026.23|6027.18|6026.48|6026.93|6026.23|4
1735264780000|2024-12-27 01:59:40|6027.05|6026.35|6026.93|6026.23|6027.05|6026.35|6026.93|6026.23|9
1735264790000|2024-12-27 01:59:50|6026.68|6025.98|6026.68|6025.98|6026.68|6025.98|6026.68|6025.98|9
1735264800000|2024-12-27 02:00:00|6026.55|6025.85|6025.93|6025.23|6026.55|6025.85|6025.93|6025.23|38
1735264810000|2024-12-27 02:00:10|6026.05|6025.35|6025.93|6025.23|6026.05|6025.35|6025.93|6025.23|13
1735264820000|2024-12-27 02:00:20|6026.05|6025.35|6025.43|6024.73|6026.05|6025.35|6025.43|6024.73|30
1735264830000|2024-12-27 02:00:30|6025.55|6024.85|6025.68|6024.98|6025.68|6024.98|6025.55|6024.85|1
1735264840000|2024-12-27 02:00:40|6025.55|6024.85|6025.68|6024.98|6025.68|6024.98|6025.55|6024.85|16
1735264850000|2024-12-27 02:00:50|||||||||3
1735264860000|2024-12-27 02:01:00|6025.93|6025.23|6025.43|6024.73|6025.93|6025.23|6025.43|6024.73|23
1735264870000|2024-12-27 02:01:10|6025.55|6024.85|6025.43|6024.73|6025.55|6024.85|6025.43|6024.73|7
1735264890000|2024-12-27 02:01:30|||||||||7
1735264900000|2024-12-27 02:01:40|6025.55|6024.85|6025.68|6024.98|6025.68|6024.98|6025.55|6024.85|3
1735264910000|2024-12-27 02:01:50|6025.8|6025.1|6025.93|6025.23|6025.93|6025.23|6025.8|6025.1|14
1735264920000|2024-12-27 02:02:00|6026.18|6025.48|6026.43|6025.73|6026.43|6025.73|6026.18|6025.48|30
1735264930000|2024-12-27 02:02:10|6026.3|6025.6|6026.43|6025.73|6026.43|6025.73|6026.18|6025.48|13
1735264940000|2024-12-27 02:02:20|6026.3|6025.6|6026.18|6025.48|6026.3|6025.6|6026.18|6025.48|2
1735264950000|2024-12-27 02:02:30|6026.3|6025.6|6026.43|6025.73|6026.43|6025.73|6026.3|6025.6|2
1735264970000|2024-12-27 02:02:50|6026.3|6025.6|6026.43|6025.73|6026.43|6025.73|6026.3|6025.6|4
1735264980000|2024-12-27 02:03:00|6026.3|6025.6|6026.18|6025.48|6026.3|6025.6|6026.05|6025.35|7
1735264990000|2024-12-27 02:03:10|6026.05|6025.35|6026.05|6025.35|6026.18|6025.48|6025.93|6025.23|2
1735265000000|2024-12-27 02:03:20|6025.93|6025.23|6026.18|6025.48|6026.43|6025.73|6025.93|6025.23|12
1735265010000|2024-12-27 02:03:30|6026.3|6025.6|6026.18|6025.48|6026.3|6025.6|6026.18|6025.48|2
1735265020000|2024-12-27 02:03:40|||||||||1
1735265040000|2024-12-27 02:04:00|6026.05|6025.35|6026.43|6025.73|6026.43|6025.73|6025.93|6025.23|27
1735265070000|2024-12-27 02:04:30|6026.68|6025.98|6026.93|6026.23|6026.93|6026.23|6026.68|6025.98|17
1735265080000|2024-12-27 02:04:40|6026.8|6026.1|6026.93|6026.23|6026.93|6026.23|6026.8|6026.1|9
1735265090000|2024-12-27 02:04:50|6026.68|6025.98|6026.68|6025.98|6026.68|6025.98|6026.55|6025.85|4
1735265100000|2024-12-27 02:05:00|||||||||2
1735265110000|2024-12-27 02:05:10|6026.55|6025.85|6026.18|6025.48|6026.55|6025.85|6026.18|6025.48|16
1735265120000|2024-12-27 02:05:20|6026.05|6025.35|6026.18|6025.48|6026.18|6025.48|6025.93|6025.23|8
1735265130000|2024-12-27 02:05:30|6026.05|6025.35|6026.18|6025.48|6026.18|6025.48|6026.05|6025.35|0
1735265140000|2024-12-27 02:05:40|6026.43|6025.73|6026.3|6025.6|6026.43|6025.73|6026.3|6025.6|5
1735265150000|2024-12-27 02:05:50|6026.18|6025.48|6026.18|6025.48|6026.3|6025.6|6026.05|6025.35|3
1735265160000|2024-12-27 02:06:00|6026.43|6025.73|6026.3|6025.6|6026.43|6025.73|6026.18|6025.48|1
1735265170000|2024-12-27 02:06:10|6026.18|6025.48|6026.18|6025.48|6026.18|6025.48|6026.18|6025.48|0
1735265180000|2024-12-27 02:06:20|6026.3|6025.6|6026.43|6025.73|6026.43|6025.73|6026.3|6025.6|3
1735265190000|2024-12-27 02:06:30|||||||||1
1735265200000|2024-12-27 02:06:40|6026.18|6025.48|6026.18|6025.48|6026.18|6025.48|6026.18|6025.48|8
1735265210000|2024-12-27 02:06:50|6025.93|6025.23|6026.18|6025.48|6026.18|6025.48|6025.93|6025.23|5
1735265220000|2024-12-27 02:07:00|6026.05|6025.35|6026.05|6025.35|6026.05|6025.35|6025.93|6025.23|2
1735265230000|2024-12-27 02:07:10|6025.93|6025.23|6026.18|6025.48|6026.18|6025.48|6025.93|6025.23|0
1735265250000|2024-12-27 02:07:30|6026.3|6025.6|6026.3|6025.6|6026.43|6025.73|6026.18|6025.48|4
1735265260000|2024-12-27 02:07:40|6026.18|6025.48|6026.43|6025.73|6026.43|6025.73|6026.18|6025.48|0
1735265270000|2024-12-27 02:07:50|6026.3|6025.6|6026.43|6025.73|6026.43|6025.73|6026.3|6025.6|2
1735265290000|2024-12-27 02:08:10|||||||||1
1735265300000|2024-12-27 02:08:20|6026.3|6025.6|6026.18|6025.48|6026.43|6025.73|6026.18|6025.48|2
1735265310000|2024-12-27 02:08:30|6026.3|6025.6|6026.43|6025.73|6026.43|6025.73|6026.3|6025.6|8
1735265330000|2024-12-27 02:08:50|6026.68|6025.98|6026.68|6025.98|6026.68|6025.98|6026.68|6025.98|10
1735265340000|2024-12-27 02:09:00|6026.55|6025.85|6026.8|6026.1|6026.8|6026.1|6026.55|6025.85|12
1735265350000|2024-12-27 02:09:10|6026.93|6026.23|6027.43|6026.73|6027.43|6026.73|6026.93|6026.23|22
1735265360000|2024-12-27 02:09:20|6027.3|6026.6|6026.8|6026.1|6027.3|6026.6|6026.8|6026.1|11
1735265370000|2024-12-27 02:09:30|6026.68|6025.98|6026.8|6026.1|6026.93|6026.23|6026.68|6025.98|0
1735265380000|2024-12-27 02:09:40|6026.68|6025.98|6026.68|6025.98|6026.68|6025.98|6026.68|6025.98|0
1735265390000|2024-12-27 02:09:50|6026.43|6025.73|6026.43|6025.73|6026.43|6025.73|6026.43|6025.73|5
1735265400000|2024-12-27 02:10:00|6026.55|6025.85|6026.68|6025.98|6026.68|6025.98|6026.55|6025.85|7
1735265410000|2024-12-27 02:10:10|6026.8|6026.1|6027.18|6026.48|6027.18|6026.48|6026.8|6026.1|10
1735265420000|2024-12-27 02:10:20|6027.05|6026.35|6027.05|6026.35|6027.18|6026.48|6027.05|6026.35|10
1735265440000|2024-12-27 02:10:40|6027.18|6026.48|6027.05|6026.35|6027.18|6026.48|6026.93|6026.23|7
1735265450000|2024-12-27 02:10:50|6026.93|6026.23|6026.93|6026.23|6027.18|6026.48|6026.93|6026.23|1
1735265460000|2024-12-27 02:11:00|6026.68|6025.98|6027.43|6026.73|6027.43|6026.73|6026.68|6025.98|30
1735265470000|2024-12-27 02:11:10|6027.3|6026.6|6027.18|6026.48|6027.43|6026.73|6027.18|6026.48|3
1735265480000|2024-12-27 02:11:20|6027.3|6026.6|6027.18|6026.48|6027.43|6026.73|6027.18|6026.48|10
1735265490000|2024-12-27 02:11:30|6027.05|6026.35|6027.68|6026.98|6027.68|6026.98|6027.05|6026.35|72
1735265500000|2024-12-27 02:11:40|6027.93|6027.23|6027.93|6027.23|6027.93|6027.23|6027.8|6027.1|25
1735265510000|2024-12-27 02:11:50|||||||||2
1735265520000|2024-12-27 02:12:00|6028.05|6027.35|6027.93|6027.23|6028.05|6027.35|6027.93|6027.23|4
1735265530000|2024-12-27 02:12:10|6027.8|6027.1|6027.68|6026.98|6027.93|6027.23|6027.68|6026.98|17
1735265550000|2024-12-27 02:12:30|6027.55|6026.85|6027.68|6026.98|6027.68|6026.98|6027.55|6026.85|13
1735265580000|2024-12-27 02:13:00|6027.55|6026.85|6027.68|6026.98|6027.68|6026.98|6027.43|6026.73|9
1735265590000|2024-12-27 02:13:10|6027.55|6026.85|6027.18|6026.48|6027.55|6026.85|6027.18|6026.48|24
1735265600000|2024-12-27 02:13:20|6027.3|6026.6|6027.18|6026.48|6027.43|6026.73|6027.18|6026.48|4
1735265610000|2024-12-27 02:13:30|||||||||2
1735265620000|2024-12-27 02:13:40|||||||||4
1735265630000|2024-12-27 02:13:50|6027.05|6026.35|6026.93|6026.23|6027.05|6026.35|6026.93|6026.23|7
1735265640000|2024-12-27 02:14:00|6026.8|6026.1|6026.8|6026.1|6026.8|6026.1|6026.8|6026.1|1
1735265650000|2024-12-27 02:14:10|6026.93|6026.23|6026.93|6026.23|6026.93|6026.23|6026.93|6026.23|4
1735265660000|2024-12-27 02:14:20|||||||||2
1735265670000|2024-12-27 02:14:30|||||||||2
1735265680000|2024-12-27 02:14:40|||||||||2
1735265690000|2024-12-27 02:14:50|6027.05|6026.35|6026.93|6026.23|6027.05|6026.35|6026.93|6026.23|10
1735265720000|2024-12-27 02:15:20|6027.05|6026.35|6027.18|6026.48|6027.18|6026.48|6027.05|6026.35|7
1735265730000|2024-12-27 02:15:30|6027.3|6026.6|6027.05|6026.35|6027.3|6026.6|6027.05|6026.35|18
1735265740000|2024-12-27 02:15:40|6026.93|6026.23|6026.93|6026.23|6026.93|6026.23|6026.93|6026.23|0
1735265750000|2024-12-27 02:15:50|6026.68|6025.98|6026.8|6026.1|6026.8|6026.1|6026.68|6025.98|6
1735265760000|2024-12-27 02:16:00|6026.68|6025.98|6026.8|6026.1|6026.93|6026.23|6026.68|6025.98|3
1735265770000|2024-12-27 02:16:10|6026.68|6025.98|6026.3|6025.6|6026.68|6025.98|6026.3|6025.6|18
1735265780000|2024-12-27 02:16:20|6026.18|6025.48|6026.18|6025.48|6026.18|6025.48|6025.93|6025.23|15
1735265790000|2024-12-27 02:16:30|6026.3|6025.6|6026.18|6025.48|6026.3|6025.6|6026.18|6025.48|5
1735265800000|2024-12-27 02:16:40|6026.3|6025.6|6026.3|6025.6|6026.3|6025.6|6026.3|6025.6|3
1735265810000|2024-12-27 02:16:50|6026.18|6025.48|6026.3|6025.6|6026.3|6025.6|6026.18|6025.48|0
1735265820000|2024-12-27 02:17:00|6026.18|6025.48|6026.43|6025.73|6026.43|6025.73|6026.18|6025.48|2
1735265830000|2024-12-27 02:17:10|6026.3|6025.6|6026.18|6025.48|6026.43|6025.73|6026.18|6025.48|9
1735265850000|2024-12-27 02:17:30|||||||||1
1735265860000|2024-12-27 02:17:40|6026.3|6025.6|6026.18|6025.48|6026.3|6025.6|6026.18|6025.48|13
1735265880000|2024-12-27 02:18:00|6026.05|6025.35|6026.05|6025.35|6026.18|6025.48|6025.93|6025.23|7
1735265890000|2024-12-27 02:18:10|6025.93|6025.23|6025.93|6025.23|6026.18|6025.48|6025.93|6025.23|2
1735265900000|2024-12-27 02:18:20|6026.05|6025.35|6026.43|6025.73|6026.43|6025.73|6026.05|6025.35|9
1735265910000|2024-12-27 02:18:30|6026.3|6025.6|6026.43|6025.73|6026.55|6025.85|6026.3|6025.6|4
1735265920000|2024-12-27 02:18:40|6026.55|6025.85|6026.68|6025.98|6026.68|6025.98|6026.55|6025.85|2
1735265930000|2024-12-27 02:18:50|6026.8|6026.1|6026.68|6025.98|6026.8|6026.1|6026.68|6025.98|7
1735265940000|2024-12-27 02:19:00|6026.43|6025.73|6026.43|6025.73|6026.43|6025.73|6026.43|6025.73|8
1735265950000|2024-12-27 02:19:10|6026.55|6025.85|6026.55|6025.85|6026.68|6025.98|6026.43|6025.73|7
1735265960000|2024-12-27 02:19:20|6026.68|6025.98|6026.93|6026.23|6026.93|6026.23|6026.55|6025.85|3
1735265970000|2024-12-27 02:19:30|6027.05|6026.35|6027.18|6026.48|6027.18|6026.48|6027.05|6026.35|10
1735265980000|2024-12-27 02:19:40|6027.05|6026.35|6027.05|6026.35|6027.05|6026.35|6027.05|6026.35|5
1735265990000|2024-12-27 02:19:50|6026.93|6026.23|6026.93|6026.23|6026.93|6026.23|6026.8|6026.1|9
1735266000000|2024-12-27 02:20:00|6026.8|6026.1|6026.93|6026.23|6026.93|6026.23|6026.68|6025.98|7
1735266010000|2024-12-27 02:20:10|6026.8|6026.1|6026.8|6026.1|6026.93|6026.23|6026.8|6026.1|3
1735266020000|2024-12-27 02:20:20|6026.93|6026.23|6026.68|6025.98|6026.93|6026.23|6026.68|6025.98|1
1735266030000|2024-12-27 02:20:30|6026.8|6026.1|6026.93|6026.23|6026.93|6026.23|6026.8|6026.1|5
1735266040000|2024-12-27 02:20:40|6026.8|6026.1|6026.68|6025.98|6026.8|6026.1|6026.68|6025.98|1
1735266050000|2024-12-27 02:20:50|6026.8|6026.1|6026.68|6025.98|6026.93|6026.23|6026.55|6025.85|8
1735266060000|2024-12-27 02:21:00|6026.8|6026.1|6026.8|6026.1|6026.8|6026.1|6026.8|6026.1|1
1735266070000|2024-12-27 02:21:10|6026.93|6026.23|6026.93|6026.23|6026.93|6026.23|6026.93|6026.23|4
1735266100000|2024-12-27 02:21:40|6026.8|6026.1|6026.8|6026.1|6026.8|6026.1|6026.8|6026.1|4
1735266110000|2024-12-27 02:21:50|6026.68|6025.98|6026.68|6025.98|6026.68|6025.98|6026.68|6025.98|0
1735266120000|2024-12-27 02:22:00|6026.43|6025.73|6026.43|6025.73|6026.43|6025.73|6026.43|6025.73|9
1735266150000|2024-12-27 02:22:30|6026.55|6025.85|6026.68|6025.98|6026.93|6026.23|6026.55|6025.85|16
1735266160000|2024-12-27 02:22:40|6026.8|6026.1|6026.93|6026.23|6026.93|6026.23|6026.8|6026.1|1
1735266180000|2024-12-27 02:23:00|6026.8|6026.1|6026.93|6026.23|6026.93|6026.23|6026.68|6025.98|12
1735266190000|2024-12-27 02:23:10|6026.68|6025.98|6026.8|6026.1|6026.8|6026.1|6026.68|6025.98|9
1735266200000|2024-12-27 02:23:20|6026.68|6025.98|6026.8|6026.1|6026.93|6026.23|6026.68|6025.98|6
1735266210000|2024-12-27 02:23:30|6026.68|6025.98|6026.43|6025.73|6026.68|6025.98|6026.43|6025.73|4
1735266220000|2024-12-27 02:23:40|6026.68|6025.98|6026.18|6025.48|6026.68|6025.98|6026.18|6025.48|26
1735266230000|2024-12-27 02:23:50|6025.93|6025.23|6026.18|6025.48|6026.18|6025.48|6025.93|6025.23|11
1735266260000|2024-12-27 02:24:20|6026.43|6025.73|6026.93|6026.23|6026.93|6026.23|6026.43|6025.73|15
1735266270000|2024-12-27 02:24:30|6026.8|6026.1|6026.93|6026.23|6026.93|6026.23|6026.8|6026.1|0
1735266280000|2024-12-27 02:24:40|6026.8|6026.1|6026.8|6026.1|6026.93|6026.23|6026.68|6025.98|2
1735266290000|2024-12-27 02:24:50|6026.68|6025.98|6026.93|6026.23|6026.93|6026.23|6026.68|6025.98|8
1735266300000|2024-12-27 02:25:00|6026.8|6026.1|6026.93|6026.23|6026.93|6026.23|6026.8|6026.1|0
1735266320000|2024-12-27 02:25:20|6026.8|6026.1|6026.93|6026.23|6026.93|6026.23|6026.8|6026.1|9
1735266330000|2024-12-27 02:25:30|6026.8|6026.1|6026.68|6025.98|6026.8|6026.1|6026.68|6025.98|3
1735266340000|2024-12-27 02:25:40|6026.8|6026.1|6026.93|6026.23|6026.93|6026.23|6026.68|6025.98|4
1735266360000|2024-12-27 02:26:00|6027.05|6026.35|6026.93|6026.23|6027.05|6026.35|6026.93|6026.23|8
1735266370000|2024-12-27 02:26:10|6026.8|6026.1|6026.8|6026.1|6026.93|6026.23|6026.8|6026.1|11
1735266380000|2024-12-27 02:26:20|6026.93|6026.23|6027.05|6026.35|6027.05|6026.35|6026.8|6026.1|5
1735266390000|2024-12-27 02:26:30|6027.18|6026.48|6027.3|6026.6|6027.43|6026.73|6027.18|6026.48|7
1735266400000|2024-12-27 02:26:40|6027.18|6026.48|6027.18|6026.48|6027.43|6026.73|6027.18|6026.48|4
1735266420000|2024-12-27 02:27:00|6027.3|6026.6|6027.43|6026.73|6027.43|6026.73|6027.3|6026.6|5
1735266430000|2024-12-27 02:27:10|||||||||1
1735266440000|2024-12-27 02:27:20|6027.55|6026.85|6027.93|6027.23|6027.93|6027.23|6027.55|6026.85|30
1735266450000|2024-12-27 02:27:30|6027.8|6027.1|6027.8|6027.1|6027.8|6027.1|6027.8|6027.1|7
1735266460000|2024-12-27 02:27:40|6027.68|6026.98|6027.8|6027.1|6027.8|6027.1|6027.68|6026.98|10
1735266470000|2024-12-27 02:27:50|6027.93|6027.23|6027.93|6027.23|6027.93|6027.23|6027.68|6026.98|8
1735266490000|2024-12-27 02:28:10|6027.68|6026.98|6027.68|6026.98|6027.68|6026.98|6027.68|6026.98|8
1735266500000|2024-12-27 02:28:20|6027.93|6027.23|6027.68|6026.98|6027.93|6027.23|6027.68|6026.98|14
1735266510000|2024-12-27 02:28:30|6027.55|6026.85|6027.55|6026.85|6027.55|6026.85|6027.55|6026.85|6
1735266520000|2024-12-27 02:28:40|6027.68|6026.98|6027.43|6026.73|6027.68|6026.98|6027.43|6026.73|5
1735266570000|2024-12-27 02:29:30|6027.18|6026.48|6027.43|6026.73|6027.43|6026.73|6027.18|6026.48|22
1735266590000|2024-12-27 02:29:50|6027.68|6026.98|6027.68|6026.98|6027.68|6026.98|6027.68|6026.98|6
1735266600000|2024-12-27 02:30:00|6027.55|6026.85|6027.55|6026.85|6027.68|6026.98|6027.43|6026.73|4
1735266610000|2024-12-27 02:30:10|6027.68|6026.98|6027.55|6026.85|6027.68|6026.98|6027.43|6026.73|3
1735266620000|2024-12-27 02:30:20|6027.43|6026.73|6027.43|6026.73|6027.43|6026.73|6027.43|6026.73|0
1735266630000|2024-12-27 02:30:30|6027.18|6026.48|6027.43|6026.73|6027.43|6026.73|6027.18|6026.48|15
1735266640000|2024-12-27 02:30:40|6027.55|6026.85|6027.68|6026.98|6027.68|6026.98|6027.55|6026.85|2
1735266670000|2024-12-27 02:31:10|||||||||3
1735266680000|2024-12-27 02:31:20|6027.8|6027.1|6027.93|6027.23|6027.93|6027.23|6027.68|6026.98|5
1735266690000|2024-12-27 02:31:30|6027.68|6026.98|6027.8|6027.1|6027.93|6027.23|6027.68|6026.98|19
1735266700000|2024-12-27 02:31:40|6027.93|6027.23|6027.68|6026.98|6027.93|6027.23|6027.68|6026.98|6
1735266710000|2024-12-27 02:31:50|6027.8|6027.1|6027.68|6026.98|6027.93|6027.23|6027.68|6026.98|3
1735266720000|2024-12-27 02:32:00|6027.8|6027.1|6027.68|6026.98|6027.8|6027.1|6027.68|6026.98|5
1735266760000|2024-12-27 02:32:40|||||||||7
1735266770000|2024-12-27 02:32:50|6027.43|6026.73|6027.68|6026.98|6027.68|6026.98|6027.43|6026.73|19
1735266780000|2024-12-27 02:33:00|6027.55|6026.85|6027.43|6026.73|6027.55|6026.85|6027.43|6026.73|3
1735266820000|2024-12-27 02:33:40|||||||||1
1735266830000|2024-12-27 02:33:50|6027.3|6026.6|6027.3|6026.6|6027.3|6026.6|6027.3|6026.6|0
1735266840000|2024-12-27 02:34:00|6027.18|6026.48|6027.18|6026.48|6027.43|6026.73|6027.18|6026.48|10
1735266860000|2024-12-27 02:34:20|6027.3|6026.6|6027.18|6026.48|6027.3|6026.6|6027.18|6026.48|6
1735266870000|2024-12-27 02:34:30|6026.93|6026.23|6026.93|6026.23|6027.05|6026.35|6026.93|6026.23|25
1735266880000|2024-12-27 02:34:40|6027.05|6026.35|6027.18|6026.48|6027.18|6026.48|6027.05|6026.35|2
1735266890000|2024-12-27 02:34:50|||||||||1
1735266910000|2024-12-27 02:35:10|6027.05|6026.35|6027.43|6026.73|6027.43|6026.73|6027.05|6026.35|11
1735266920000|2024-12-27 02:35:20|6027.3|6026.6|6027.3|6026.6|6027.3|6026.6|6027.3|6026.6|1
1735266930000|2024-12-27 02:35:30|6027.18|6026.48|6027.43|6026.73|6027.43|6026.73|6027.18|6026.48|3
1735266940000|2024-12-27 02:35:40|6027.68|6026.98|6027.68|6026.98|6027.68|6026.98|6027.68|6026.98|5
1735266950000|2024-12-27 02:35:50|6027.55|6026.85|6027.43|6026.73|6027.55|6026.85|6027.43|6026.73|4
1735266970000|2024-12-27 02:36:10|||||||||1
1735267020000|2024-12-27 02:37:00|6027.68|6026.98|6027.43|6026.73|6027.68|6026.98|6027.43|6026.73|11
1735267030000|2024-12-27 02:37:10|6027.55|6026.85|6027.55|6026.85|6027.68|6026.98|6027.55|6026.85|5
1735267040000|2024-12-27 02:37:20|6027.68|6026.98|6027.68|6026.98|6027.68|6026.98|6027.55|6026.85|8
1735267050000|2024-12-27 02:37:30|6027.8|6027.1|6027.93|6027.23|6028.18|6027.48|6027.8|6027.1|24
1735267060000|2024-12-27 02:37:40|6028.05|6027.35|6028.18|6027.48|6028.18|6027.48|6028.05|6027.35|8
1735267070000|2024-12-27 02:37:50|6027.93|6027.23|6027.93|6027.23|6027.93|6027.23|6027.93|6027.23|17
1735267090000|2024-12-27 02:38:10|||||||||12
1735267110000|2024-12-27 02:38:30|6028.05|6027.35|6028.18|6027.48|6028.18|6027.48|6028.05|6027.35|4
1735267120000|2024-12-27 02:38:40|6028.05|6027.35|6028.05|6027.35|6028.05|6027.35|6028.05|6027.35|9
1735267130000|2024-12-27 02:38:50|6028.18|6027.48|6028.18|6027.48|6028.18|6027.48|6028.18|6027.48|1
1735267140000|2024-12-27 02:39:00|6028.05|6027.35|6028.05|6027.35|6028.05|6027.35|6027.93|6027.23|16
1735267150000|2024-12-27 02:39:10|6027.93|6027.23|6027.93|6027.23|6027.93|6027.23|6027.93|6027.23|1
1735267160000|2024-12-27 02:39:20|6027.8|6027.1|6027.68|6026.98|6027.8|6027.1|6027.68|6026.98|24
1735267170000|2024-12-27 02:39:30|6027.8|6027.1|6027.93|6027.23|6027.93|6027.23|6027.8|6027.1|4
1735267190000|2024-12-27 02:39:50|||||||||1
1735267200000|2024-12-27 02:40:00|6028.05|6027.35|6027.93|6027.23|6028.18|6027.48|6027.93|6027.23|28
1735267230000|2024-12-27 02:40:30|6027.8|6027.1|6027.8|6027.1|6027.93|6027.23|6027.68|6026.98|9
1735267240000|2024-12-27 02:40:40|6027.68|6026.98|6027.68|6026.98|6027.68|6026.98|6027.68|6026.98|3
1735267270000|2024-12-27 02:41:10|||||||||2
1735267280000|2024-12-27 02:41:20|||||||||1
1735267300000|2024-12-27 02:41:40|||||||||2
1735267310000|2024-12-27 02:41:50|6027.55|6026.85|6027.43|6026.73|6027.55|6026.85|6027.43|6026.73|13
1735267330000|2024-12-27 02:42:10|||||||||2
1735267350000|2024-12-27 02:42:30|6027.3|6026.6|6027.18|6026.48|6027.3|6026.6|6027.18|6026.48|29
1735267360000|2024-12-27 02:42:40|||||||||3
1735267400000|2024-12-27 02:43:20|6027.05|6026.35|6026.93|6026.23|6027.05|6026.35|6026.93|6026.23|15
1735267420000|2024-12-27 02:43:40|||||||||2
1735267430000|2024-12-27 02:43:50|||||||||4
1735267450000|2024-12-27 02:44:10|||||||||11
1735267460000|2024-12-27 02:44:20|6027.05|6026.35|6027.05|6026.35|6027.18|6026.48|6027.05|6026.35|5
1735267470000|2024-12-27 02:44:30|6027.18|6026.48|6026.93|6026.23|6027.18|6026.48|6026.93|6026.23|4
1735267480000|2024-12-27 02:44:40|6027.05|6026.35|6027.05|6026.35|6027.05|6026.35|6026.93|6026.23|7
1735267490000|2024-12-27 02:44:50|6027.18|6026.48|6027.05|6026.35|6027.18|6026.48|6027.05|6026.35|9
1735267500000|2024-12-27 02:45:00|6027.18|6026.48|6026.93|6026.23|6027.18|6026.48|6026.93|6026.23|5
1735267510000|2024-12-27 02:45:10|||||||||1
1735267520000|2024-12-27 02:45:20|6027.05|6026.35|6027.05|6026.35|6027.05|6026.35|6026.93|6026.23|2
1735267530000|2024-12-27 02:45:30|6027.18|6026.48|6027.05|6026.35|6027.18|6026.48|6027.05|6026.35|2
1735267540000|2024-12-27 02:45:40|6026.93|6026.23|6026.93|6026.23|6026.93|6026.23|6026.93|6026.23|0
1735267550000|2024-12-27 02:45:50|||||||||2
1735267570000|2024-12-27 02:46:10|||||||||5
1735267580000|2024-12-27 02:46:20|||||||||1
1735267600000|2024-12-27 02:46:40|6027.05|6026.35|6026.93|6026.23|6027.05|6026.35|6026.93|6026.23|2
1735267610000|2024-12-27 02:46:50|6027.05|6026.35|6026.93|6026.23|6027.05|6026.35|6026.93|6026.23|2
1735267660000|2024-12-27 02:47:40|||||||||2
1735267670000|2024-12-27 02:47:50|6026.8|6026.1|6026.68|6025.98|6026.8|6026.1|6026.68|6025.98|21
1735267710000|2024-12-27 02:48:30|6026.8|6026.1|6026.93|6026.23|6026.93|6026.23|6026.8|6026.1|24
1735267720000|2024-12-27 02:48:40|6026.8|6026.1|6026.8|6026.1|6026.8|6026.1|6026.8|6026.1|6
1735267740000|2024-12-27 02:49:00|6026.68|6025.98|6026.93|6026.23|6026.93|6026.23|6026.68|6025.98|1
1735267750000|2024-12-27 02:49:10|6026.8|6026.1|6026.93|6026.23|6027.05|6026.35|6026.8|6026.1|7
1735267770000|2024-12-27 02:49:30|6026.8|6026.1|6026.68|6025.98|6026.8|6026.1|6026.68|6025.98|6
1735267780000|2024-12-27 02:49:40|6026.8|6026.1|6026.93|6026.23|6026.93|6026.23|6026.8|6026.1|3
1735267790000|2024-12-27 02:49:50|6026.8|6026.1|6026.68|6025.98|6026.8|6026.1|6026.68|6025.98|1
1735267800000|2024-12-27 02:50:00|6026.43|6025.73|6026.43|6025.73|6026.43|6025.73|6026.43|6025.73|28
1735267810000|2024-12-27 02:50:10|6026.3|6025.6|6026.18|6025.48|6026.3|6025.6|6026.18|6025.48|22
1735267820000|2024-12-27 02:50:20|6026.05|6025.35|6025.93|6025.23|6026.18|6025.48|6025.93|6025.23|8
1735267830000|2024-12-27 02:50:30|6026.05|6025.35|6025.93|6025.23|6026.05|6025.35|6025.68|6024.98|45
1735267840000|2024-12-27 02:50:40|||||||||1
1735267860000|2024-12-27 02:51:00|6026.05|6025.35|6026.18|6025.48|6026.18|6025.48|6026.05|6025.35|8
1735267890000|2024-12-27 02:51:30|||||||||3
1735267900000|2024-12-27 02:51:40|||||||||2
1735267920000|2024-12-27 02:52:00|6026.05|6025.35|6026.05|6025.35|6026.05|6025.35|6025.93|6025.23|20
1735267930000|2024-12-27 02:52:10|6026.18|6025.48|6026.18|6025.48|6026.18|6025.48|6026.05|6025.35|1
1735267940000|2024-12-27 02:52:20|||||||||1
1735267950000|2024-12-27 02:52:30|6026.3|6025.6|6026.3|6025.6|6026.3|6025.6|6026.3|6025.6|13
1735267960000|2024-12-27 02:52:40|6026.18|6025.48|6026.18|6025.48|6026.43|6025.73|6026.18|6025.48|3
1735267970000|2024-12-27 02:52:50|6026.43|6025.73|6026.43|6025.73|6026.43|6025.73|6026.43|6025.73|7
1735267980000|2024-12-27 02:53:00|6026.68|6025.98|6026.68|6025.98|6026.68|6025.98|6026.68|6025.98|7
1735267990000|2024-12-27 02:53:10|6026.55|6025.85|6026.55|6025.85|6026.55|6025.85|6026.55|6025.85|8
1735268000000|2024-12-27 02:53:20|6026.43|6025.73|6026.55|6025.85|6026.55|6025.85|6026.43|6025.73|7
1735268010000|2024-12-27 02:53:30|6026.68|6025.98|6026.68|6025.98|6026.68|6025.98|6026.68|6025.98|0
1735268020000|2024-12-27 02:53:40|||||||||4
1735268030000|2024-12-27 02:53:50|6026.55|6025.85|6026.43|6025.73|6026.55|6025.85|6026.43|6025.73|4
1735268040000|2024-12-27 02:54:00|6026.3|6025.6|6026.18|6025.48|6026.3|6025.6|6026.18|6025.48|3
1735268050000|2024-12-27 02:54:10|||||||||1
1735268060000|2024-12-27 02:54:20|||||||||1
1735268080000|2024-12-27 02:54:40|||||||||1
1735268090000|2024-12-27 02:54:50|||||||||4
1735268100000|2024-12-27 02:55:00|6026.3|6025.6|6025.93|6025.23|6026.3|6025.6|6025.93|6025.23|22
1735268110000|2024-12-27 02:55:10|||||||||1
1735268140000|2024-12-27 02:55:40|||||||||4
1735268150000|2024-12-27 02:55:50|6025.68|6024.98|6025.68|6024.98|6025.68|6024.98|6025.68|6024.98|19
1735268160000|2024-12-27 02:56:00|6025.8|6025.1|6025.93|6025.23|6025.93|6025.23|6025.8|6025.1|4
1735268170000|2024-12-27 02:56:10|6026.18|6025.48|6026.18|6025.48|6026.18|6025.48|6026.18|6025.48|11
1735268180000|2024-12-27 02:56:20|6025.93|6025.23|6025.93|6025.23|6025.93|6025.23|6025.93|6025.23|5
1735268200000|2024-12-27 02:56:40|||||||||1
1735268210000|2024-12-27 02:56:50|6026.05|6025.35|6025.93|6025.23|6026.05|6025.35|6025.93|6025.23|9
1735268230000|2024-12-27 02:57:10|6025.8|6025.1|6025.93|6025.23|6025.93|6025.23|6025.8|6025.1|5
1735268240000|2024-12-27 02:57:20|6025.8|6025.1|6025.93|6025.23|6025.93|6025.23|6025.8|6025.1|3
1735268250000|2024-12-27 02:57:30|6025.8|6025.1|6025.68|6024.98|6025.8|6025.1|6025.68|6024.98|2
1735268260000|2024-12-27 02:57:40|||||||||6
1735268280000|2024-12-27 02:58:00|||||||||2
1735268290000|2024-12-27 02:58:10|||||||||2
1735268310000|2024-12-27 02:58:30|||||||||7
1735268320000|2024-12-27 02:58:40|||||||||1
1735268330000|2024-12-27 02:58:50|||||||||4
1735268350000|2024-12-27 02:59:10|6025.43|6024.73|6025.43|6024.73|6025.55|6024.85|6025.43|6024.73|37
1735268380000|2024-12-27 02:59:40|||||||||6
1735268390000|2024-12-27 02:59:50|||||||||2
1735268400000|2024-12-27 03:00:00|6025.18|6024.48|6025.18|6024.48|6025.18|6024.48|6025.18|6024.48|15
1735268410000|2024-12-27 03:00:10|||||||||7
1735268430000|2024-12-27 03:00:30|6025.43|6024.73|6025.3|6024.6|6025.43|6024.73|6025.3|6024.6|18
1735268440000|2024-12-27 03:00:40|6025.43|6024.73|6025.18|6024.48|6025.43|6024.73|6025.18|6024.48|13
1735268450000|2024-12-27 03:00:50|6025.3|6024.6|6025.18|6024.48|6025.43|6024.73|6025.18|6024.48|20
1735268460000|2024-12-27 03:01:00|6025.3|6024.6|6025.43|6024.73|6025.43|6024.73|6025.3|6024.6|4
1735268470000|2024-12-27 03:01:10|6025.68|6024.98|6025.68|6024.98|6025.68|6024.98|6025.43|6024.73|22
1735268480000|2024-12-27 03:01:20|6025.55|6024.85|6025.43|6024.73|6025.55|6024.85|6025.43|6024.73|1
1735268490000|2024-12-27 03:01:30|6025.55|6024.85|6025.43|6024.73|6025.55|6024.85|6025.3|6024.6|12
1735268500000|2024-12-27 03:01:40|||||||||1
1735268510000|2024-12-27 03:01:50|||||||||4
1735268520000|2024-12-27 03:02:00|6025.3|6024.6|6025.18|6024.48|6025.3|6024.6|6025.18|6024.48|3
1735268530000|2024-12-27 03:02:10|||||||||4
1735268560000|2024-12-27 03:02:40|||||||||10
1735268580000|2024-12-27 03:03:00|6025.43|6024.73|6025.43|6024.73|6025.43|6024.73|6025.43|6024.73|11
1735268590000|2024-12-27 03:03:10|6025.18|6024.48|6025.18|6024.48|6025.3|6024.6|6025.18|6024.48|14
1735268600000|2024-12-27 03:03:20|6025.3|6024.6|6025.43|6024.73|6025.43|6024.73|6025.18|6024.48|9
1735268640000|2024-12-27 03:04:00|6025.55|6024.85|6025.93|6025.23|6025.93|6025.23|6025.55|6024.85|49
1735268650000|2024-12-27 03:04:10|6026.05|6025.35|6026.05|6025.35|6026.18|6025.48|6026.05|6025.35|16
1735268660000|2024-12-27 03:04:20|6025.93|6025.23|6025.93|6025.23|6025.93|6025.23|6025.93|6025.23|1
1735268670000|2024-12-27 03:04:30|6026.05|6025.35|6026.05|6025.35|6026.05|6025.35|6026.05|6025.35|5
1735268680000|2024-12-27 03:04:40|6026.18|6025.48|6026.05|6025.35|6026.18|6025.48|6026.05|6025.35|4
1735268690000|2024-12-27 03:04:50|6026.18|6025.48|6026.05|6025.35|6026.18|6025.48|6025.93|6025.23|1
1735268700000|2024-12-27 03:05:00|6026.18|6025.48|6026.18|6025.48|6026.18|6025.48|6026.18|6025.48|1
1735268710000|2024-12-27 03:05:10|6025.93|6025.23|6025.93|6025.23|6025.93|6025.23|6025.93|6025.23|5
1735268730000|2024-12-27 03:05:30|||||||||1
1735268740000|2024-12-27 03:05:40|6025.8|6025.1|6025.68|6024.98|6025.8|6025.1|6025.68|6024.98|8
1735268760000|2024-12-27 03:06:00|6025.8|6025.1|6025.8|6025.1|6025.8|6025.1|6025.8|6025.1|1
1735268770000|2024-12-27 03:06:10|6025.93|6025.23|6025.93|6025.23|6025.93|6025.23|6025.93|6025.23|0
1735268780000|2024-12-27 03:06:20|||||||||1
1735268800000|2024-12-27 03:06:40|6025.68|6024.98|6025.68|6024.98|6025.68|6024.98|6025.68|6024.98|11
1735268810000|2024-12-27 03:06:50|6025.93|6025.23|6025.93|6025.23|6025.93|6025.23|6025.93|6025.23|12
1735268820000|2024-12-27 03:07:00|6025.8|6025.1|6025.8|6025.1|6025.8|6025.1|6025.8|6025.1|5
1735268830000|2024-12-27 03:07:10|6025.93|6025.23|6025.68|6024.98|6025.93|6025.23|6025.68|6024.98|1
1735268840000|2024-12-27 03:07:20|||||||||2
1735268850000|2024-12-27 03:07:30|||||||||3
1735268860000|2024-12-27 03:07:40|6025.8|6025.1|6025.8|6025.1|6025.93|6025.23|6025.8|6025.1|10
1735268870000|2024-12-27 03:07:50|6025.68|6024.98|6025.68|6024.98|6025.68|6024.98|6025.68|6024.98|0
1735268880000|2024-12-27 03:08:00|||||||||2
1735268890000|2024-12-27 03:08:10|6025.93|6025.23|6025.93|6025.23|6025.93|6025.23|6025.93|6025.23|5
1735268920000|2024-12-27 03:08:40|6025.68|6024.98|6025.68|6024.98|6025.68|6024.98|6025.68|6024.98|10
1735268940000|2024-12-27 03:09:00|6025.8|6025.1|6025.93|6025.23|6025.93|6025.23|6025.8|6025.1|7
1735268950000|2024-12-27 03:09:10|||||||||2
1735268970000|2024-12-27 03:09:30|6025.8|6025.1|6025.8|6025.1|6025.93|6025.23|6025.8|6025.1|16
1735268980000|2024-12-27 03:09:40|6025.68|6024.98|6025.18|6024.48|6025.68|6024.98|6025.18|6024.48|31
1735268990000|2024-12-27 03:09:50|||||||||10
1735269000000|2024-12-27 03:10:00|6025.3|6024.6|6025.43|6024.73|6025.43|6024.73|6025.3|6024.6|7
1735269020000|2024-12-27 03:10:20|||||||||1
1735269030000|2024-12-27 03:10:30|6025.55|6024.85|6025.68|6024.98|6025.68|6024.98|6025.55|6024.85|22
1735269050000|2024-12-27 03:10:50|6025.8|6025.1|6025.55|6024.85|6025.93|6025.23|6025.55|6024.85|25
1735269060000|2024-12-27 03:11:00|6025.68|6024.98|6025.43|6024.73|6025.68|6024.98|6025.43|6024.73|4
1735269080000|2024-12-27 03:11:20|6025.55|6024.85|6025.93|6025.23|6025.93|6025.23|6025.43|6024.73|38
1735269100000|2024-12-27 03:11:40|6026.18|6025.48|6026.18|6025.48|6026.18|6025.48|6026.18|6025.48|10
1735269120000|2024-12-27 03:12:00|6026.43|6025.73|6026.68|6025.98|6026.68|6025.98|6026.43|6025.73|34
1735269130000|2024-12-27 03:12:10|6026.55|6025.85|6026.43|6025.73|6026.55|6025.85|6026.43|6025.73|5
1735269140000|2024-12-27 03:12:20|6026.68|6025.98|6026.68|6025.98|6026.68|6025.98|6026.43|6025.73|12
1735269150000|2024-12-27 03:12:30|6026.55|6025.85|6026.55|6025.85|6026.55|6025.85|6026.43|6025.73|2
1735269160000|2024-12-27 03:12:40|6026.68|6025.98|6026.43|6025.73|6026.68|6025.98|6026.43|6025.73|3
1735269170000|2024-12-27 03:12:50|6026.3|6025.6|6026.3|6025.6|6026.3|6025.6|6026.3|6025.6|7
1735269180000|2024-12-27 03:13:00|6026.43|6025.73|6026.18|6025.48|6026.43|6025.73|6025.93|6025.23|10
1735269200000|2024-12-27 03:13:20|6026.05|6025.35|6025.93|6025.23|6026.05|6025.35|6025.93|6025.23|2
1735269210000|2024-12-27 03:13:30|6026.05|6025.35|6026.05|6025.35|6026.18|6025.48|6026.05|6025.35|6
1735269220000|2024-12-27 03:13:40|6025.93|6025.23|6025.93|6025.23|6025.93|6025.23|6025.93|6025.23|4
1735269230000|2024-12-27 03:13:50|||||||||1
1735269240000|2024-12-27 03:14:00|6026.18|6025.48|6026.05|6025.35|6026.18|6025.48|6026.05|6025.35|7
1735269250000|2024-12-27 03:14:10|6026.18|6025.48|6026.18|6025.48|6026.43|6025.73|6026.18|6025.48|4
1735269280000|2024-12-27 03:14:40|||||||||3
1735269290000|2024-12-27 03:14:50|6026.3|6025.6|6026.43|6025.73|6026.43|6025.73|6026.3|6025.6|13
1735269300000|2024-12-27 03:15:00|6026.3|6025.6|6026.18|6025.48|6026.43|6025.73|6026.18|6025.48|5
1735269310000|2024-12-27 03:15:10|6026.3|6025.6|6026.3|6025.6|6026.43|6025.73|6026.3|6025.6|8
1735269320000|2024-12-27 03:15:20|6026.43|6025.73|6026.05|6025.35|6026.43|6025.73|6025.93|6025.23|13
1735269330000|2024-12-27 03:15:30|6025.93|6025.23|6025.8|6025.1|6025.93|6025.23|6025.68|6024.98|10
1735269340000|2024-12-27 03:15:40|6025.93|6025.23|6025.93|6025.23|6025.93|6025.23|6025.93|6025.23|0
1735269350000|2024-12-27 03:15:50|6025.8|6025.1|6025.68|6024.98|6025.8|6025.1|6025.68|6024.98|1
1735269390000|2024-12-27 03:16:30|||||||||6
1735269400000|2024-12-27 03:16:40|6025.55|6024.85|6025.43|6024.73|6025.55|6024.85|6025.43|6024.73|17
1735269410000|2024-12-27 03:16:50|||||||||6
1735269420000|2024-12-27 03:17:00|6025.55|6024.85|6024.93|6024.23|6025.55|6024.85|6024.93|6024.23|24
1735269440000|2024-12-27 03:17:20|6025.18|6024.48|6024.93|6024.23|6025.18|6024.48|6024.93|6024.23|9
1735269450000|2024-12-27 03:17:30|6025.05|6024.35|6025.05|6024.35|6025.18|6024.48|6024.93|6024.23|6
1735269460000|2024-12-27 03:17:40|6025.18|6024.48|6025.3|6024.6|6025.3|6024.6|6025.18|6024.48|5
1735269470000|2024-12-27 03:17:50|6025.18|6024.48|6025.18|6024.48|6025.43|6024.73|6025.18|6024.48|3
1735269480000|2024-12-27 03:18:00|6024.93|6024.23|6025.05|6024.35|6025.05|6024.35|6024.93|6024.23|8
1735269490000|2024-12-27 03:18:10|6025.18|6024.48|6025.18|6024.48|6025.18|6024.48|6025.18|6024.48|0
1735269500000|2024-12-27 03:18:20|6025.05|6024.35|6025.18|6024.48|6025.18|6024.48|6025.05|6024.35|2
1735269510000|2024-12-27 03:18:30|||||||||3
1735269520000|2024-12-27 03:18:40|6025.3|6024.6|6025.43|6024.73|6025.43|6024.73|6025.3|6024.6|3
1735269530000|2024-12-27 03:18:50|6025.3|6024.6|6025.18|6024.48|6025.3|6024.6|6025.18|6024.48|1
1735269540000|2024-12-27 03:19:00|||||||||1
1735269550000|2024-12-27 03:19:10|||||||||2
1735269560000|2024-12-27 03:19:20|||||||||2
1735269580000|2024-12-27 03:19:40|||||||||1
1735269620000|2024-12-27 03:20:20|6025.05|6024.35|6024.93|6024.23|6025.05|6024.35|6024.68|6023.98|29
1735269630000|2024-12-27 03:20:30|||||||||2
1735269650000|2024-12-27 03:20:50|6025.05|6024.35|6024.93|6024.23|6025.18|6024.48|6024.93|6024.23|6
1735269660000|2024-12-27 03:21:00|||||||||5
1735269680000|2024-12-27 03:21:20|||||||||2
1735269690000|2024-12-27 03:21:30|6024.8|6024.1|6024.68|6023.98|6024.8|6024.1|6024.68|6023.98|9
1735269700000|2024-12-27 03:21:40|6024.93|6024.23|6024.93|6024.23|6024.93|6024.23|6024.93|6024.23|5
1735269710000|2024-12-27 03:21:50|6024.8|6024.1|6024.68|6023.98|6024.8|6024.1|6024.68|6023.98|8
1735269730000|2024-12-27 03:22:10|||||||||4
1735269740000|2024-12-27 03:22:20|||||||||2
1735269750000|2024-12-27 03:22:30|||||||||4
1735269760000|2024-12-27 03:22:40|||||||||1
1735269770000|2024-12-27 03:22:50|6024.8|6024.1|6024.8|6024.1|6024.93|6024.23|6024.8|6024.1|12
1735269780000|2024-12-27 03:23:00|6024.68|6023.98|6024.68|6023.98|6024.68|6023.98|6024.68|6023.98|0
1735269800000|2024-12-27 03:23:20|||||||||2
1735269820000|2024-12-27 03:23:40|6024.55|6023.85|6024.43|6023.73|6024.55|6023.85|6024.43|6023.73|36
1735269830000|2024-12-27 03:23:50|6024.18|6023.48|6024.18|6023.48|6024.18|6023.48|6024.18|6023.48|29
1735269840000|2024-12-27 03:24:00|6024.3|6023.6|6024.43|6023.73|6024.43|6023.73|6024.18|6023.48|62
1735269850000|2024-12-27 03:24:10|6024.18|6023.48|6023.93|6023.23|6024.18|6023.48|6023.93|6023.23|12
1735269860000|2024-12-27 03:24:20|6024.18|6023.48|6024.18|6023.48|6024.18|6023.48|6024.18|6023.48|17
1735269870000|2024-12-27 03:24:30|6024.3|6023.6|6024.43|6023.73|6024.43|6023.73|6024.18|6023.48|6
1735269880000|2024-12-27 03:24:40|||||||||4
1735269890000|2024-12-27 03:24:50|6024.3|6023.6|6023.93|6023.23|6024.3|6023.6|6023.68|6022.98|373
1735269900000|2024-12-27 03:25:00|6023.68|6022.98|6024.93|6024.23|6024.93|6024.23|6023.68|6022.98|78
1735269910000|2024-12-27 03:25:10|6024.8|6024.1|6024.68|6023.98|6024.8|6024.1|6024.68|6023.98|3
1735269920000|2024-12-27 03:25:20|6024.55|6023.85|6024.68|6023.98|6024.68|6023.98|6024.55|6023.85|12
1735269930000|2024-12-27 03:25:30|6024.93|6024.23|6024.68|6023.98|6024.93|6024.23|6024.68|6023.98|13
1735269940000|2024-12-27 03:25:40|6024.8|6024.1|6024.68|6023.98|6024.8|6024.1|6024.68|6023.98|8
1735269950000|2024-12-27 03:25:50|6024.8|6024.1|6024.93|6024.23|6024.93|6024.23|6024.8|6024.1|6
1735269960000|2024-12-27 03:26:00|6024.55|6023.85|6024.43|6023.73|6024.68|6023.98|6024.43|6023.73|14
1735269990000|2024-12-27 03:26:30|6024.3|6023.6|6024.18|6023.48|6024.3|6023.6|6024.18|6023.48|20
1735270000000|2024-12-27 03:26:40|||||||||22
1735270010000|2024-12-27 03:26:50|6024.43|6023.73|6024.43|6023.73|6024.55|6023.85|6024.43|6023.73|8
1735270020000|2024-12-27 03:27:00|6024.68|6023.98|6024.68|6023.98|6024.93|6024.23|6024.68|6023.98|9
1735270040000|2024-12-27 03:27:20|6024.55|6023.85|6024.43|6023.73|6024.55|6023.85|6024.43|6023.73|2
1735270050000|2024-12-27 03:27:30|6024.3|6023.6|6024.3|6023.6|6024.3|6023.6|6024.3|6023.6|12
1735270060000|2024-12-27 03:27:40|6024.43|6023.73|6024.68|6023.98|6024.68|6023.98|6024.43|6023.73|29
1735270070000|2024-12-27 03:27:50|6024.55|6023.85|6024.68|6023.98|6024.68|6023.98|6024.43|6023.73|6
1735270080000|2024-12-27 03:28:00|||||||||2
1735270100000|2024-12-27 03:28:20|||||||||8
1735270110000|2024-12-27 03:28:30|6024.55|6023.85|6024.68|6023.98|6024.68|6023.98|6024.43|6023.73|15
1735270120000|2024-12-27 03:28:40|6024.55|6023.85|6024.18|6023.48|6024.55|6023.85|6024.18|6023.48|12
1735270130000|2024-12-27 03:28:50|6024.3|6023.6|6024.43|6023.73|6024.43|6023.73|6024.3|6023.6|2
1735270150000|2024-12-27 03:29:10|6024.3|6023.6|6024.43|6023.73|6024.43|6023.73|6024.3|6023.6|4
1735270160000|2024-12-27 03:29:20|||||||||1
1735270170000|2024-12-27 03:29:30|6024.68|6023.98|6024.68|6023.98|6024.68|6023.98|6024.68|6023.98|12
1735270190000|2024-12-27 03:29:50|6024.55|6023.85|6024.43|6023.73|6024.55|6023.85|6024.43|6023.73|5
1735270200000|2024-12-27 03:30:00|6024.55|6023.85|6024.43|6023.73|6024.68|6023.98|6024.43|6023.73|25
1735270210000|2024-12-27 03:30:10|6024.3|6023.6|6024.43|6023.73|6024.43|6023.73|6024.3|6023.6|7
1735270220000|2024-12-27 03:30:20|||||||||1
1735270230000|2024-12-27 03:30:30|||||||||3
1735270250000|2024-12-27 03:30:50|||||||||7
1735270260000|2024-12-27 03:31:00|||||||||16
1735270270000|2024-12-27 03:31:10|||||||||2
1735270300000|2024-12-27 03:31:40|6024.68|6023.98|6024.68|6023.98|6024.68|6023.98|6024.68|6023.98|12
1735270320000|2024-12-27 03:32:00|6024.55|6023.85|6024.68|6023.98|6024.68|6023.98|6024.43|6023.73|11
1735270330000|2024-12-27 03:32:10|6024.93|6024.23|6024.93|6024.23|6024.93|6024.23|6024.93|6024.23|18
1735270340000|2024-12-27 03:32:20|6024.8|6024.1|6024.93|6024.23|6024.93|6024.23|6024.8|6024.1|7
1735270350000|2024-12-27 03:32:30|||||||||4
1735270360000|2024-12-27 03:32:40|||||||||27
1735270370000|2024-12-27 03:32:50|6024.8|6024.1|6024.93|6024.23|6024.93|6024.23|6024.68|6023.98|27
1735270380000|2024-12-27 03:33:00|6024.8|6024.1|6024.68|6023.98|6024.93|6024.23|6024.68|6023.98|1
1735270400000|2024-12-27 03:33:20|6024.8|6024.1|6024.68|6023.98|6024.93|6024.23|6024.68|6023.98|22
1735270410000|2024-12-27 03:33:30|6024.8|6024.1|6024.93|6024.23|6024.93|6024.23|6024.8|6024.1|9
1735270420000|2024-12-27 03:33:40|||||||||1
1735270430000|2024-12-27 03:33:50|6025.05|6024.35|6024.93|6024.23|6025.05|6024.35|6024.93|6024.23|3
1735270450000|2024-12-27 03:34:10|||||||||17
1735270460000|2024-12-27 03:34:20|6025.05|6024.35|6025.05|6024.35|6025.05|6024.35|6025.05|6024.35|2
1735270470000|2024-12-27 03:34:30|6024.93|6024.23|6024.93|6024.23|6025.05|6024.35|6024.93|6024.23|14
1735270480000|2024-12-27 03:34:40|6024.8|6024.1|6024.93|6024.23|6024.93|6024.23|6024.8|6024.1|2
1735270490000|2024-12-27 03:34:50|6025.3|6024.6|6025.3|6024.6|6025.43|6024.73|6025.3|6024.6|36
1735270500000|2024-12-27 03:35:00|6025.43|6024.73|6024.93|6024.23|6025.43|6024.73|6024.93|6024.23|9
1735270520000|2024-12-27 03:35:20|||||||||11
1735270530000|2024-12-27 03:35:30|||||||||5
1735270540000|2024-12-27 03:35:40|6024.8|6024.1|6024.68|6023.98|6024.8|6024.1|6024.68|6023.98|5
1735270550000|2024-12-27 03:35:50|6024.55|6023.85|6024.18|6023.48|6024.55|6023.85|6024.18|6023.48|20
1735270570000|2024-12-27 03:36:10|||||||||14
1735270580000|2024-12-27 03:36:20|||||||||27
1735270590000|2024-12-27 03:36:30|6024.3|6023.6|6024.3|6023.6|6024.43|6023.73|6024.3|6023.6|2
1735270600000|2024-12-27 03:36:40|6024.43|6023.73|6024.18|6023.48|6024.43|6023.73|6024.18|6023.48|1
1735270610000|2024-12-27 03:36:50|6024.05|6023.35|6024.05|6023.35|6024.05|6023.35|6024.05|6023.35|23
1735270620000|2024-12-27 03:37:00|6023.93|6023.23|6023.43|6022.73|6023.93|6023.23|6023.43|6022.73|27
1735270630000|2024-12-27 03:37:10|6023.68|6022.98|6023.68|6022.98|6023.68|6022.98|6023.43|6022.73|11
1735270640000|2024-12-27 03:37:20|||||||||4
1735270650000|2024-12-27 03:37:30|6023.43|6022.73|6023.43|6022.73|6023.43|6022.73|6023.43|6022.73|6
1735270660000|2024-12-27 03:37:40|6023.55|6022.85|6023.68|6022.98|6023.68|6022.98|6023.43|6022.73|4
1735270680000|2024-12-27 03:38:00|6023.43|6022.73|6023.43|6022.73|6023.43|6022.73|6023.3|6022.6|17
1735270710000|2024-12-27 03:38:30|6023.3|6022.6|6023.18|6022.48|6023.3|6022.6|6023.18|6022.48|21
1735270720000|2024-12-27 03:38:40|6023.3|6022.6|6023.43|6022.73|6023.43|6022.73|6023.18|6022.48|13
1735270730000|2024-12-27 03:38:50|6023.3|6022.6|6023.18|6022.48|6023.3|6022.6|6023.18|6022.48|2
1735270740000|2024-12-27 03:39:00|||||||||3
1735270750000|2024-12-27 03:39:10|6023.05|6022.35|6023.18|6022.48|6023.18|6022.48|6023.05|6022.35|8
1735270780000|2024-12-27 03:39:40|6023.05|6022.35|6023.18|6022.48|6023.18|6022.48|6023.05|6022.35|2
1735270800000|2024-12-27 03:40:00|6023.43|6022.73|6023.43|6022.73|6023.43|6022.73|6023.43|6022.73|14
1735270810000|2024-12-27 03:40:10|6023.68|6022.98|6023.68|6022.98|6024.18|6023.48|6023.68|6022.98|28
1735270830000|2024-12-27 03:40:30|||||||||6
1735270870000|2024-12-27 03:41:10|6023.93|6023.23|6023.68|6022.98|6023.93|6023.23|6023.68|6022.98|16
1735270890000|2024-12-27 03:41:30|6023.55|6022.85|6023.55|6022.85|6023.68|6022.98|6023.43|6022.73|16
1735270900000|2024-12-27 03:41:40|6023.43|6022.73|6023.55|6022.85|6023.68|6022.98|6023.43|6022.73|5
1735270910000|2024-12-27 03:41:50|6023.43|6022.73|6023.43|6022.73|6023.43|6022.73|6023.43|6022.73|0
1735270920000|2024-12-27 03:42:00|||||||||11
1735270960000|2024-12-27 03:42:40|6023.3|6022.6|6023.18|6022.48|6023.43|6022.73|6023.18|6022.48|17
1735271000000|2024-12-27 03:43:20|||||||||5
1735271010000|2024-12-27 03:43:30|6023.3|6022.6|6023.3|6022.6|6023.43|6022.73|6023.3|6022.6|11
1735271020000|2024-12-27 03:43:40|6023.18|6022.48|6023.18|6022.48|6023.18|6022.48|6023.18|6022.48|0
1735271050000|2024-12-27 03:44:10|6023.3|6022.6|6023.43|6022.73|6023.43|6022.73|6023.3|6022.6|4
1735271070000|2024-12-27 03:44:30|6023.3|6022.6|6023.18|6022.48|6023.3|6022.6|6023.18|6022.48|8
1735271080000|2024-12-27 03:44:40|6023.3|6022.6|6023.18|6022.48|6023.3|6022.6|6023.18|6022.48|6
1735271090000|2024-12-27 03:44:50|6023.3|6022.6|6023.18|6022.48|6023.3|6022.6|6023.18|6022.48|5
1735271100000|2024-12-27 03:45:00|6023.43|6022.73|6023.43|6022.73|6023.43|6022.73|6023.43|6022.73|7
1735271110000|2024-12-27 03:45:10|6023.68|6022.98|6023.68|6022.98|6023.68|6022.98|6023.43|6022.73|15
1735271120000|2024-12-27 03:45:20|6023.55|6022.85|6023.43|6022.73|6023.55|6022.85|6023.43|6022.73|23
1735271130000|2024-12-27 03:45:30|6023.55|6022.85|6023.43|6022.73|6023.55|6022.85|6023.43|6022.73|6
1735271140000|2024-12-27 03:45:40|6023.55|6022.85|6023.43|6022.73|6023.55|6022.85|6023.43|6022.73|14
1735271150000|2024-12-27 03:45:50|6023.68|6022.98|6023.43|6022.73|6023.68|6022.98|6023.43|6022.73|19
1735271160000|2024-12-27 03:46:00|6023.55|6022.85|6023.68|6022.98|6023.68|6022.98|6023.43|6022.73|5
1735271170000|2024-12-27 03:46:10|6023.93|6023.23|6023.93|6023.23|6023.93|6023.23|6023.93|6023.23|4
1735271180000|2024-12-27 03:46:20|6024.18|6023.48|6024.18|6023.48|6024.18|6023.48|6024.18|6023.48|6
1735271190000|2024-12-27 03:46:30|6024.05|6023.35|6024.18|6023.48|6024.18|6023.48|6024.05|6023.35|3
1735271200000|2024-12-27 03:46:40|6024.43|6023.73|6024.43|6023.73|6024.43|6023.73|6024.43|6023.73|9
1735271220000|2024-12-27 03:47:00|6024.68|6023.98|6024.43|6023.73|6024.68|6023.98|6024.43|6023.73|15
1735271230000|2024-12-27 03:47:10|||||||||4
1735271240000|2024-12-27 03:47:20|||||||||1
1735271250000|2024-12-27 03:47:30|6024.55|6023.85|6024.68|6023.98|6024.68|6023.98|6024.55|6023.85|15
1735271260000|2024-12-27 03:47:40|6024.8|6024.1|6024.8|6024.1|6024.93|6024.23|6024.68|6023.98|16
1735271270000|2024-12-27 03:47:50|6024.93|6024.23|6024.68|6023.98|6024.93|6024.23|6024.68|6023.98|0
1735271290000|2024-12-27 03:48:10|||||||||2
1735271300000|2024-12-27 03:48:20|6024.55|6023.85|6024.68|6023.98|6024.68|6023.98|6024.43|6023.73|6
1735271330000|2024-12-27 03:48:50|||||||||2
1735271350000|2024-12-27 03:49:10|6024.55|6023.85|6024.68|6023.98|6024.68|6023.98|6024.43|6023.73|11
1735271360000|2024-12-27 03:49:20|6024.55|6023.85|6024.68|6023.98|6024.68|6023.98|6024.43|6023.73|37
1735271370000|2024-12-27 03:49:30|||||||||1
1735271380000|2024-12-27 03:49:40|6024.55|6023.85|6024.93|6024.23|6024.93|6024.23|6024.55|6023.85|18
1735271400000|2024-12-27 03:50:00|6025.18|6024.48|6025.18|6024.48|6025.18|6024.48|6025.18|6024.48|15
1735271410000|2024-12-27 03:50:10|||||||||2
1735271420000|2024-12-27 03:50:20|6025.3|6024.6|6025.43|6024.73|6025.43|6024.73|6025.3|6024.6|16
1735271430000|2024-12-27 03:50:30|6025.55|6024.85|6025.68|6024.98|6025.68|6024.98|6025.43|6024.73|30
1735271440000|2024-12-27 03:50:40|6025.55|6024.85|6025.55|6024.85|6025.55|6024.85|6025.43|6024.73|21
1735271450000|2024-12-27 03:50:50|6025.68|6024.98|6025.93|6025.23|6025.93|6025.23|6025.55|6024.85|60
1735271460000|2024-12-27 03:51:00|6025.8|6025.1|6025.68|6024.98|6025.8|6025.1|6025.68|6024.98|42
1735271480000|2024-12-27 03:51:20|||||||||7
1735271490000|2024-12-27 03:51:30|6025.8|6025.1|6025.93|6025.23|6025.93|6025.23|6025.8|6025.1|6
1735271510000|2024-12-27 03:51:50|6025.8|6025.1|6025.8|6025.1|6025.93|6025.23|6025.8|6025.1|9
1735271520000|2024-12-27 03:52:00|6025.68|6024.98|6025.68|6024.98|6025.68|6024.98|6025.68|6024.98|1
1735271530000|2024-12-27 03:52:10|6025.43|6024.73|6025.55|6024.85|6025.55|6024.85|6025.43|6024.73|13
1735271540000|2024-12-27 03:52:20|6025.68|6024.98|6025.43|6024.73|6025.68|6024.98|6025.43|6024.73|5
1735271550000|2024-12-27 03:52:30|6025.55|6024.85|6025.43|6024.73|6025.55|6024.85|6025.43|6024.73|1
1735271570000|2024-12-27 03:52:50|6025.55|6024.85|6025.43|6024.73|6025.55|6024.85|6025.43|6024.73|8
1735271580000|2024-12-27 03:53:00|6025.55|6024.85|6025.68|6024.98|6025.68|6024.98|6025.55|6024.85|1
1735271600000|2024-12-27 03:53:20|||||||||4
1735271610000|2024-12-27 03:53:30|6025.55|6024.85|6025.43|6024.73|6025.55|6024.85|6025.43|6024.73|13
1735271620000|2024-12-27 03:53:40|||||||||3
1735271660000|2024-12-27 03:54:20|6025.3|6024.6|6025.43|6024.73|6025.43|6024.73|6025.3|6024.6|16
1735271700000|2024-12-27 03:55:00|||||||||12
1735271710000|2024-12-27 03:55:10|6025.3|6024.6|6025.18|6024.48|6025.3|6024.6|6025.18|6024.48|8
1735271720000|2024-12-27 03:55:20|6025.05|6024.35|6025.05|6024.35|6025.18|6024.48|6025.05|6024.35|8
1735271730000|2024-12-27 03:55:30|6024.93|6024.23|6025.05|6024.35|6025.18|6024.48|6024.93|6024.23|7
1735271740000|2024-12-27 03:55:40|6024.93|6024.23|6024.93|6024.23|6024.93|6024.23|6024.93|6024.23|6
1735271750000|2024-12-27 03:55:50|6024.8|6024.1|6024.93|6024.23|6024.93|6024.23|6024.8|6024.1|5
1735271760000|2024-12-27 03:56:00|6024.8|6024.1|6024.68|6023.98|6024.8|6024.1|6024.68|6023.98|0
1735271770000|2024-12-27 03:56:10|6024.8|6024.1|6024.68|6023.98|6024.8|6024.1|6024.68|6023.98|5
1735271790000|2024-12-27 03:56:30|||||||||4
1735271800000|2024-12-27 03:56:40|||||||||3
1735271820000|2024-12-27 03:57:00|6024.8|6024.1|6024.68|6023.98|6024.8|6024.1|6024.68|6023.98|7
1735271860000|2024-12-27 03:57:40|6024.8|6024.1|6024.8|6024.1|6024.8|6024.1|6024.8|6024.1|10
1735271870000|2024-12-27 03:57:50|6024.68|6023.98|6024.93|6024.23|6024.93|6024.23|6024.68|6023.98|8
1735271880000|2024-12-27 03:58:00|6025.18|6024.48|6025.05|6024.35|6025.18|6024.48|6025.05|6024.35|14
1735271890000|2024-12-27 03:58:10|6024.93|6024.23|6025.18|6024.48|6025.18|6024.48|6024.93|6024.23|4
1735271940000|2024-12-27 03:59:00|||||||||4
1735271950000|2024-12-27 03:59:10|6025.05|6024.35|6024.93|6024.23|6025.05|6024.35|6024.93|6024.23|4
1735271970000|2024-12-27 03:59:30|6025.05|6024.35|6025.18|6024.48|6025.18|6024.48|6025.05|6024.35|8
1735271980000|2024-12-27 03:59:40|6025.05|6024.35|6025.05|6024.35|6025.05|6024.35|6024.93|6024.23|4
1735271990000|2024-12-27 03:59:50|6025.18|6024.48|6024.93|6024.23|6025.18|6024.48|6024.93|6024.23|1
1735272000000|2024-12-27 04:00:00|6025.05|6024.35|6025.18|6024.48|6025.18|6024.48|6024.93|6024.23|8
1735272010000|2024-12-27 04:00:10|6025.43|6024.73|6025.18|6024.48|6025.43|6024.73|6025.18|6024.48|8
1735272030000|2024-12-27 04:00:30|||||||||4
1735272060000|2024-12-27 04:01:00|||||||||3
1735272070000|2024-12-27 04:01:10|6025.3|6024.6|6025.43|6024.73|6025.43|6024.73|6025.3|6024.6|14
1735272080000|2024-12-27 04:01:20|6025.55|6024.85|6025.43|6024.73|6025.55|6024.85|6025.43|6024.73|6
1735272090000|2024-12-27 04:01:30|6025.55|6024.85|6025.68|6024.98|6025.68|6024.98|6025.43|6024.73|7
1735272100000|2024-12-27 04:01:40|6025.43|6024.73|6025.43|6024.73|6025.43|6024.73|6025.43|6024.73|9
1735272120000|2024-12-27 04:02:00|6025.55|6024.85|6025.55|6024.85|6025.68|6024.98|6025.43|6024.73|14
1735272130000|2024-12-27 04:02:10|6025.43|6024.73|6025.43|6024.73|6025.43|6024.73|6025.43|6024.73|0
1735272140000|2024-12-27 04:02:20|6025.18|6024.48|6025.18|6024.48|6025.3|6024.6|6025.18|6024.48|10
1735272150000|2024-12-27 04:02:30|||||||||2
1735272160000|2024-12-27 04:02:40|6025.05|6024.35|6025.18|6024.48|6025.18|6024.48|6025.05|6024.35|14
1735272170000|2024-12-27 04:02:50|6025.05|6024.35|6024.93|6024.23|6025.05|6024.35|6024.93|6024.23|5
1735272180000|2024-12-27 04:03:00|6025.05|6024.35|6025.18|6024.48|6025.18|6024.48|6025.05|6024.35|5
1735272210000|2024-12-27 04:03:30|6025.05|6024.35|6025.18|6024.48|6025.18|6024.48|6025.05|6024.35|18
1735272240000|2024-12-27 04:04:00|||||||||1
1735272260000|2024-12-27 04:04:20|||||||||13
1735272270000|2024-12-27 04:04:30|6025.3|6024.6|6025.43|6024.73|6025.43|6024.73|6025.3|6024.6|7
1735272280000|2024-12-27 04:04:40|6025.3|6024.6|6025.3|6024.6|6025.3|6024.6|6025.3|6024.6|6
1735272290000|2024-12-27 04:04:50|6025.43|6024.73|6025.43|6024.73|6025.43|6024.73|6025.43|6024.73|0
1735272300000|2024-12-27 04:05:00|6025.3|6024.6|6025.93|6025.23|6025.93|6025.23|6025.18|6024.48|29
1735272310000|2024-12-27 04:05:10|||||||||1
1735272320000|2024-12-27 04:05:20|6025.8|6025.1|6025.93|6025.23|6025.93|6025.23|6025.8|6025.1|9
1735272330000|2024-12-27 04:05:30|6025.8|6025.1|6025.8|6025.1|6025.8|6025.1|6025.8|6025.1|8
1735272340000|2024-12-27 04:05:40|6025.93|6025.23|6025.68|6024.98|6025.93|6025.23|6025.68|6024.98|3
1735272350000|2024-12-27 04:05:50|6025.43|6024.73|6025.43|6024.73|6025.43|6024.73|6025.43|6024.73|3
1735272380000|2024-12-27 04:06:20|6025.55|6024.85|6025.43|6024.73|6025.55|6024.85|6025.43|6024.73|4
1735272390000|2024-12-27 04:06:30|6025.3|6024.6|6025.43|6024.73|6025.43|6024.73|6025.3|6024.6|8
1735272400000|2024-12-27 04:06:40|||||||||3
1735272410000|2024-12-27 04:06:50|||||||||7
1735272440000|2024-12-27 04:07:20|||||||||1
1735272460000|2024-12-27 04:07:40|6025.3|6024.6|6025.43|6024.73|6025.43|6024.73|6025.3|6024.6|8
1735272470000|2024-12-27 04:07:50|6025.3|6024.6|6025.18|6024.48|6025.3|6024.6|6025.18|6024.48|4
1735272490000|2024-12-27 04:08:10|||||||||1
1735272500000|2024-12-27 04:08:20|||||||||1
1735272540000|2024-12-27 04:09:00|6025.05|6024.35|6025.18|6024.48|6025.18|6024.48|6024.93|6024.23|26
1735272580000|2024-12-27 04:09:40|6025.43|6024.73|6025.68|6024.98|6025.68|6024.98|6025.43|6024.73|37
1735272590000|2024-12-27 04:09:50|6025.55|6024.85|6025.18|6024.48|6025.55|6024.85|6025.18|6024.48|7
1735272600000|2024-12-27 04:10:00|6024.93|6024.23|6024.93|6024.23|6024.93|6024.23|6024.93|6024.23|10
1735272610000|2024-12-27 04:10:10|6025.05|6024.35|6024.93|6024.23|6025.05|6024.35|6024.93|6024.23|12
1735272630000|2024-12-27 04:10:30|6024.8|6024.1|6024.93|6024.23|6024.93|6024.23|6024.8|6024.1|17
1735272640000|2024-12-27 04:10:40|||||||||5
1735272660000|2024-12-27 04:11:00|6024.8|6024.1|6024.93|6024.23|6025.18|6024.48|6024.68|6023.98|23
1735272670000|2024-12-27 04:11:10|6025.05|6024.35|6024.93|6024.23|6025.18|6024.48|6024.93|6024.23|15
1735272680000|2024-12-27 04:11:20|||||||||1
1735272690000|2024-12-27 04:11:30|6025.05|6024.35|6025.18|6024.48|6025.18|6024.48|6025.05|6024.35|8
1735272710000|2024-12-27 04:11:50|6024.93|6024.23|6024.93|6024.23|6024.93|6024.23|6024.93|6024.23|1
1735272720000|2024-12-27 04:12:00|6024.68|6023.98|6024.68|6023.98|6024.68|6023.98|6024.68|6023.98|3
1735272730000|2024-12-27 04:12:10|6024.8|6024.1|6025.05|6024.35|6025.18|6024.48|6024.8|6024.1|16
1735272740000|2024-12-27 04:12:20|6025.18|6024.48|6024.93|6024.23|6025.18|6024.48|6024.93|6024.23|5
1735272770000|2024-12-27 04:12:50|6025.05|6024.35|6025.18|6024.48|6025.18|6024.48|6025.05|6024.35|4
1735272780000|2024-12-27 04:13:00|6025.68|6024.98|6025.43|6024.73|6025.68|6024.98|6025.43|6024.73|10
1735272820000|2024-12-27 04:13:40|6025.68|6024.98|6025.43|6024.73|6025.68|6024.98|6025.43|6024.73|13
1735272840000|2024-12-27 04:14:00|||||||||2
1735272850000|2024-12-27 04:14:10|||||||||1
1735272860000|2024-12-27 04:14:20|6025.18|6024.48|6025.3|6024.6|6025.43|6024.73|6025.18|6024.48|18
1735272870000|2024-12-27 04:14:30|6025.43|6024.73|6025.43|6024.73|6025.43|6024.73|6025.43|6024.73|5
1735272900000|2024-12-27 04:15:00|6025.18|6024.48|6025.18|6024.48|6025.18|6024.48|6025.18|6024.48|5
1735272910000|2024-12-27 04:15:10|||||||||3
1735272920000|2024-12-27 04:15:20|6025.05|6024.35|6025.18|6024.48|6025.18|6024.48|6025.05|6024.35|18
1735272940000|2024-12-27 04:15:40|||||||||1
1735272960000|2024-12-27 04:16:00|6025.3|6024.6|6025.3|6024.6|6025.43|6024.73|6025.3|6024.6|17
1735272970000|2024-12-27 04:16:10|6025.18|6024.48|6025.18|6024.48|6025.18|6024.48|6025.18|6024.48|0
1735272980000|2024-12-27 04:16:20|||||||||1
1735272990000|2024-12-27 04:16:30|||||||||1
1735273020000|2024-12-27 04:17:00|6025.05|6024.35|6025.18|6024.48|6025.18|6024.48|6024.93|6024.23|11
1735273030000|2024-12-27 04:17:10|6025.05|6024.35|6025.18|6024.48|6025.18|6024.48|6025.05|6024.35|5
1735273050000|2024-12-27 04:17:30|||||||||1
1735273060000|2024-12-27 04:17:40|6025.05|6024.35|6025.18|6024.48|6025.18|6024.48|6025.05|6024.35|3
1735273080000|2024-12-27 04:18:00|6025.05|6024.35|6025.18|6024.48|6025.18|6024.48|6025.05|6024.35|11
1735273090000|2024-12-27 04:18:10|||||||||20
1735273100000|2024-12-27 04:18:20|6025.3|6024.6|6025.05|6024.35|6025.3|6024.6|6025.05|6024.35|8
1735273110000|2024-12-27 04:18:30|6024.93|6024.23|6024.93|6024.23|6024.93|6024.23|6024.93|6024.23|1
1735273120000|2024-12-27 04:18:40|6025.05|6024.35|6025.18|6024.48|6025.18|6024.48|6025.05|6024.35|6
1735273140000|2024-12-27 04:19:00|6025.05|6024.35|6025.18|6024.48|6025.18|6024.48|6025.05|6024.35|9
1735273150000|2024-12-27 04:19:10|6025.05|6024.35|6024.93|6024.23|6025.05|6024.35|6024.93|6024.23|1
1735273160000|2024-12-27 04:19:20|6024.68|6023.98|6024.93|6024.23|6024.93|6024.23|6024.68|6023.98|16
1735273200000|2024-12-27 04:20:00|6024.8|6024.1|6024.68|6023.98|6024.93|6024.23|6024.68|6023.98|12
1735273210000|2024-12-27 04:20:10|6024.8|6024.1|6024.68|6023.98|6024.93|6024.23|6024.68|6023.98|5
1735273220000|2024-12-27 04:20:20|6024.93|6024.23|6024.93|6024.23|6024.93|6024.23|6024.93|6024.23|1
1735273250000|2024-12-27 04:20:50|||||||||1
1735273260000|2024-12-27 04:21:00|6024.8|6024.1|6024.8|6024.1|6024.8|6024.1|6024.8|6024.1|9
1735273270000|2024-12-27 04:21:10|6024.93|6024.23|6024.8|6024.1|6024.93|6024.23|6024.8|6024.1|7
1735273280000|2024-12-27 04:21:20|6024.93|6024.23|6023.93|6023.23|6024.93|6024.23|6023.93|6023.23|34
1735273290000|2024-12-27 04:21:30|6024.05|6023.35|6023.93|6023.23|6024.18|6023.48|6023.93|6023.23|13
1735273300000|2024-12-27 04:21:40|6024.18|6023.48|6024.18|6023.48|6024.3|6023.6|6024.18|6023.48|11
1735273320000|2024-12-27 04:22:00|6024.3|6023.6|6024.43|6023.73|6024.43|6023.73|6024.18|6023.48|10
1735273350000|2024-12-27 04:22:30|6024.18|6023.48|6024.18|6023.48|6024.18|6023.48|6024.18|6023.48|9
1735273370000|2024-12-27 04:22:50|6024.3|6023.6|6024.18|6023.48|6024.43|6023.73|6024.18|6023.48|12
1735273380000|2024-12-27 04:23:00|6024.43|6023.73|6024.43|6023.73|6024.43|6023.73|6024.43|6023.73|4
1735273400000|2024-12-27 04:23:20|6024.3|6023.6|6024.43|6023.73|6024.43|6023.73|6024.3|6023.6|3
1735273410000|2024-12-27 04:23:30|6024.68|6023.98|6024.68|6023.98|6024.68|6023.98|6024.68|6023.98|7
1735273420000|2024-12-27 04:23:40|||||||||1
1735273430000|2024-12-27 04:23:50|6024.8|6024.1|6024.93|6024.23|6024.93|6024.23|6024.8|6024.1|10
1735273440000|2024-12-27 04:24:00|||||||||2
1735273450000|2024-12-27 04:24:10|6024.68|6023.98|6024.93|6024.23|6024.93|6024.23|6024.68|6023.98|18
1735273460000|2024-12-27 04:24:20|6024.8|6024.1|6024.8|6024.1|6024.8|6024.1|6024.68|6023.98|3
1735273470000|2024-12-27 04:24:30|6024.93|6024.23|6024.93|6024.23|6024.93|6024.23|6024.93|6024.23|2
1735273480000|2024-12-27 04:24:40|||||||||3
1735273510000|2024-12-27 04:25:10|6025.05|6024.35|6024.93|6024.23|6025.18|6024.48|6024.93|6024.23|11
1735273540000|2024-12-27 04:25:40|6025.05|6024.35|6025.18|6024.48|6025.18|6024.48|6025.05|6024.35|7
1735273560000|2024-12-27 04:26:00|6025.05|6024.35|6024.93|6024.23|6025.18|6024.48|6024.93|6024.23|8
1735273570000|2024-12-27 04:26:10|6025.05|6024.35|6024.68|6023.98|6025.05|6024.35|6024.68|6023.98|20
1735273600000|2024-12-27 04:26:40|6024.8|6024.1|6024.93|6024.23|6024.93|6024.23|6024.68|6023.98|9
1735273610000|2024-12-27 04:26:50|6024.8|6024.1|6024.8|6024.1|6024.8|6024.1|6024.68|6023.98|4
1735273620000|2024-12-27 04:27:00|6024.93|6024.23|6024.93|6024.23|6024.93|6024.23|6024.93|6024.23|1
1735273660000|2024-12-27 04:27:40|||||||||4
1735273680000|2024-12-27 04:28:00|||||||||1
1735273690000|2024-12-27 04:28:10|||||||||2
1735273700000|2024-12-27 04:28:20|||||||||2
1735273710000|2024-12-27 04:28:30|||||||||3
1735273720000|2024-12-27 04:28:40|||||||||3
1735273740000|2024-12-27 04:29:00|6024.8|6024.1|6024.68|6023.98|6024.8|6024.1|6024.68|6023.98|10
1735273750000|2024-12-27 04:29:10|||||||||7
1735273760000|2024-12-27 04:29:20|6024.8|6024.1|6024.93|6024.23|6024.93|6024.23|6024.8|6024.1|6
1735273770000|2024-12-27 04:29:30|6024.8|6024.1|6024.93|6024.23|6024.93|6024.23|6024.68|6023.98|11
1735273780000|2024-12-27 04:29:40|6024.68|6023.98|6024.68|6023.98|6024.68|6023.98|6024.68|6023.98|2
1735273790000|2024-12-27 04:29:50|6024.8|6024.1|6024.93|6024.23|6024.93|6024.23|6024.8|6024.1|6
1735273800000|2024-12-27 04:30:00|||||||||1
1735273810000|2024-12-27 04:30:10|6025.18|6024.48|6025.05|6024.35|6025.18|6024.48|6025.05|6024.35|11
1735273820000|2024-12-27 04:30:20|6024.93|6024.23|6024.93|6024.23|6024.93|6024.23|6024.93|6024.23|1
1735273830000|2024-12-27 04:30:30|6025.05|6024.35|6024.93|6024.23|6025.05|6024.35|6024.93|6024.23|8
1735273840000|2024-12-27 04:30:40|||||||||3
1735273860000|2024-12-27 04:31:00|6024.8|6024.1|6024.68|6023.98|6024.8|6024.1|6024.68|6023.98|3
1735273880000|2024-12-27 04:31:20|6024.93|6024.23|6024.93|6024.23|6024.93|6024.23|6024.93|6024.23|3
1735273900000|2024-12-27 04:31:40|6025.18|6024.48|6025.18|6024.48|6025.18|6024.48|6025.18|6024.48|8
1735273910000|2024-12-27 04:31:50|6025.3|6024.6|6025.3|6024.6|6025.3|6024.6|6025.3|6024.6|10
1735273920000|2024-12-27 04:32:00|6025.43|6024.73|6025.43|6024.73|6025.43|6024.73|6025.18|6024.48|10
1735273930000|2024-12-27 04:32:10|6025.3|6024.6|6025.43|6024.73|6025.43|6024.73|6025.3|6024.6|5
1735273940000|2024-12-27 04:32:20|6025.3|6024.6|6025.18|6024.48|6025.43|6024.73|6025.18|6024.48|7
1735273950000|2024-12-27 04:32:30|||||||||1
1735273960000|2024-12-27 04:32:40|6025.05|6024.35|6024.93|6024.23|6025.05|6024.35|6024.93|6024.23|3
1735273980000|2024-12-27 04:33:00|6024.8|6024.1|6024.93|6024.23|6024.93|6024.23|6024.8|6024.1|12
1735274010000|2024-12-27 04:33:30|||||||||1
1735274020000|2024-12-27 04:33:40|||||||||1
1735274030000|2024-12-27 04:33:50|6024.68|6023.98|6024.68|6023.98|6024.68|6023.98|6024.43|6023.73|17
1735274040000|2024-12-27 04:34:00|6024.55|6023.85|6024.55|6023.85|6024.68|6023.98|6024.43|6023.73|6
1735274050000|2024-12-27 04:34:10|6024.68|6023.98|6024.55|6023.85|6024.68|6023.98|6024.55|6023.85|0
1735274060000|2024-12-27 04:34:20|6024.68|6023.98|6024.68|6023.98|6024.68|6023.98|6024.68|6023.98|1
1735274070000|2024-12-27 04:34:30|6024.43|6023.73|6024.43|6023.73|6024.43|6023.73|6024.43|6023.73|3
1735274080000|2024-12-27 04:34:40|6024.55|6023.85|6024.55|6023.85|6024.55|6023.85|6024.55|6023.85|13
1735274090000|2024-12-27 04:34:50|6024.43|6023.73|6024.43|6023.73|6024.43|6023.73|6024.43|6023.73|0
1735274100000|2024-12-27 04:35:00|6024.55|6023.85|6024.55|6023.85|6024.55|6023.85|6024.55|6023.85|8
1735274110000|2024-12-27 04:35:10|6024.68|6023.98|6024.93|6024.23|6024.93|6024.23|6024.68|6023.98|1
1735274120000|2024-12-27 04:35:20|6024.8|6024.1|6024.93|6024.23|6024.93|6024.23|6024.8|6024.1|4
1735274130000|2024-12-27 04:35:30|6024.8|6024.1|6024.68|6023.98|6024.8|6024.1|6024.68|6023.98|2
1735274160000|2024-12-27 04:36:00|6024.55|6023.85|6024.55|6023.85|6024.55|6023.85|6024.55|6023.85|16
1735274170000|2024-12-27 04:36:10|6024.68|6023.98|6024.68|6023.98|6024.68|6023.98|6024.68|6023.98|0
1735274180000|2024-12-27 04:36:20|6024.93|6024.23|6024.8|6024.1|6024.93|6024.23|6024.8|6024.1|6
1735274190000|2024-12-27 04:36:30|6024.93|6024.23|6024.8|6024.1|6024.93|6024.23|6024.68|6023.98|4
1735274200000|2024-12-27 04:36:40|6024.68|6023.98|6024.93|6024.23|6024.93|6024.23|6024.68|6023.98|1
1735274210000|2024-12-27 04:36:50|6024.8|6024.1|6024.68|6023.98|6024.8|6024.1|6024.68|6023.98|4
1735274220000|2024-12-27 04:37:00|||||||||3
1735274260000|2024-12-27 04:37:40|6024.8|6024.1|6024.8|6024.1|6024.93|6024.23|6024.8|6024.1|15
1735274270000|2024-12-27 04:37:50|6024.93|6024.23|6024.93|6024.23|6024.93|6024.23|6024.8|6024.1|0
1735274280000|2024-12-27 04:38:00|6025.18|6024.48|6025.18|6024.48|6025.3|6024.6|6025.18|6024.48|33
1735274300000|2024-12-27 04:38:20|||||||||11
1735274320000|2024-12-27 04:38:40|6025.05|6024.35|6025.18|6024.48|6025.18|6024.48|6025.05|6024.35|9
1735274340000|2024-12-27 04:39:00|6025.05|6024.35|6025.05|6024.35|6025.05|6024.35|6025.05|6024.35|1
1735274350000|2024-12-27 04:39:10|6025.18|6024.48|6025.18|6024.48|6025.18|6024.48|6025.05|6024.35|10
1735274360000|2024-12-27 04:39:20|6025.05|6024.35|6025.18|6024.48|6025.18|6024.48|6025.05|6024.35|0
1735274370000|2024-12-27 04:39:30|6025.05|6024.35|6025.18|6024.48|6025.18|6024.48|6024.93|6024.23|1
1735274380000|2024-12-27 04:39:40|||||||||1
1735274390000|2024-12-27 04:39:50|6025.05|6024.35|6025.05|6024.35|6025.05|6024.35|6025.05|6024.35|0
1735274400000|2024-12-27 04:40:00|6025.18|6024.48|6024.93|6024.23|6025.18|6024.48|6024.93|6024.23|1
1735274410000|2024-12-27 04:40:10|||||||||2
1735274420000|2024-12-27 04:40:20|6024.8|6024.1|6024.93|6024.23|6024.93|6024.23|6024.8|6024.1|5
1735274460000|2024-12-27 04:41:00|6025.18|6024.48|6025.43|6024.73|6025.43|6024.73|6025.18|6024.48|17
1735274470000|2024-12-27 04:41:10|6025.68|6024.98|6025.55|6024.85|6025.68|6024.98|6025.55|6024.85|41
1735274480000|2024-12-27 04:41:20|6025.43|6024.73|6025.43|6024.73|6025.43|6024.73|6025.43|6024.73|7
1735274490000|2024-12-27 04:41:30|6025.55|6024.85|6025.68|6024.98|6025.68|6024.98|6025.43|6024.73|21
1735274500000|2024-12-27 04:41:40|6025.55|6024.85|6025.43|6024.73|6025.55|6024.85|6025.43|6024.73|4
1735274520000|2024-12-27 04:42:00|6025.55|6024.85|6025.43|6024.73|6025.68|6024.98|6025.43|6024.73|4
1735274530000|2024-12-27 04:42:10|6025.3|6024.6|6025.43|6024.73|6025.43|6024.73|6025.3|6024.6|11
1735274540000|2024-12-27 04:42:20|||||||||9
1735274550000|2024-12-27 04:42:30|||||||||1
1735274560000|2024-12-27 04:42:40|||||||||6
1735274570000|2024-12-27 04:42:50|||||||||1
1735274580000|2024-12-27 04:43:00|||||||||1
1735274600000|2024-12-27 04:43:20|||||||||3
1735274610000|2024-12-27 04:43:30|||||||||1
1735274620000|2024-12-27 04:43:40|||||||||3
1735274630000|2024-12-27 04:43:50|6025.3|6024.6|6025.43|6024.73|6025.43|6024.73|6025.18|6024.48|4
1735274650000|2024-12-27 04:44:10|||||||||1
1735274670000|2024-12-27 04:44:30|||||||||1
1735274680000|2024-12-27 04:44:40|||||||||1
1735274690000|2024-12-27 04:44:50|||||||||6
1735274700000|2024-12-27 04:45:00|6025.55|6024.85|6025.43|6024.73|6025.68|6024.98|6025.43|6024.73|13
1735274720000|2024-12-27 04:45:20|6025.3|6024.6|6025.43|6024.73|6025.43|6024.73|6025.3|6024.6|4
1735274730000|2024-12-27 04:45:30|||||||||1
1735274740000|2024-12-27 04:45:40|6025.18|6024.48|6025.18|6024.48|6025.18|6024.48|6025.18|6024.48|3
1735274750000|2024-12-27 04:45:50|6025.05|6024.35|6025.05|6024.35|6025.18|6024.48|6025.05|6024.35|9
1735274760000|2024-12-27 04:46:00|6025.18|6024.48|6025.18|6024.48|6025.18|6024.48|6024.93|6024.23|6
1735274770000|2024-12-27 04:46:10|6025.05|6024.35|6025.18|6024.48|6025.18|6024.48|6025.05|6024.35|1
1735274780000|2024-12-27 04:46:20|6025.05|6024.35|6025.18|6024.48|6025.18|6024.48|6024.93|6024.23|10
1735274790000|2024-12-27 04:46:30|6025.05|6024.35|6025.05|6024.35|6025.05|6024.35|6025.05|6024.35|4
1735274800000|2024-12-27 04:46:40|6025.18|6024.48|6024.8|6024.1|6025.18|6024.48|6024.68|6023.98|22
1735274810000|2024-12-27 04:46:50|6024.55|6023.85|6024.68|6023.98|6024.68|6023.98|6024.55|6023.85|8
1735274830000|2024-12-27 04:47:10|6024.93|6024.23|6024.93|6024.23|6024.93|6024.23|6024.68|6023.98|14
1735274850000|2024-12-27 04:47:30|||||||||6
1735274860000|2024-12-27 04:47:40|6024.8|6024.1|6024.8|6024.1|6024.8|6024.1|6024.8|6024.1|2
1735274870000|2024-12-27 04:47:50|6024.93|6024.23|6024.93|6024.23|6024.93|6024.23|6024.93|6024.23|0
1735274880000|2024-12-27 04:48:00|6024.8|6024.1|6024.8|6024.1|6024.8|6024.1|6024.8|6024.1|3
1735274890000|2024-12-27 04:48:10|6024.68|6023.98|6024.68|6023.98|6024.68|6023.98|6024.68|6023.98|0
1735274900000|2024-12-27 04:48:20|||||||||5
1735274910000|2024-12-27 04:48:30|6024.8|6024.1|6024.8|6024.1|6024.93|6024.23|6024.8|6024.1|5
1735274930000|2024-12-27 04:48:50|6024.93|6024.23|6024.93|6024.23|6024.93|6024.23|6024.93|6024.23|6
1735274950000|2024-12-27 04:49:10|6024.8|6024.1|6024.8|6024.1|6024.8|6024.1|6024.68|6023.98|7
1735274960000|2024-12-27 04:49:20|6024.68|6023.98|6024.43|6023.73|6024.68|6023.98|6024.43|6023.73|17
1735274970000|2024-12-27 04:49:30|||||||||1
1735274990000|2024-12-27 04:49:50|6024.68|6023.98|6024.68|6023.98|6024.93|6024.23|6024.68|6023.98|31
1735275000000|2024-12-27 04:50:00|6024.55|6023.85|6024.55|6023.85|6024.68|6023.98|6024.55|6023.85|6
1735275010000|2024-12-27 04:50:10|6024.43|6023.73|6024.68|6023.98|6024.68|6023.98|6024.43|6023.73|1
1735275030000|2024-12-27 04:50:30|||||||||1
1735275040000|2024-12-27 04:50:40|6024.8|6024.1|6024.68|6023.98|6024.93|6024.23|6024.68|6023.98|5
1735275050000|2024-12-27 04:50:50|6024.8|6024.1|6024.93|6024.23|6024.93|6024.23|6024.8|6024.1|10
1735275060000|2024-12-27 04:51:00|6024.8|6024.1|6024.93|6024.23|6024.93|6024.23|6024.68|6023.98|6
1735275070000|2024-12-27 04:51:10|6024.8|6024.1|6024.93|6024.23|6024.93|6024.23|6024.68|6023.98|6
1735275090000|2024-12-27 04:51:30|||||||||1
1735275100000|2024-12-27 04:51:40|||||||||10
1735275110000|2024-12-27 04:51:50|6025.05|6024.35|6025.18|6024.48|6025.18|6024.48|6025.05|6024.35|6
1735275120000|2024-12-27 04:52:00|6024.93|6024.23|6024.93|6024.23|6024.93|6024.23|6024.93|6024.23|2
1735275140000|2024-12-27 04:52:20|6025.05|6024.35|6025.18|6024.48|6025.18|6024.48|6025.05|6024.35|2
1735275150000|2024-12-27 04:52:30|6025.05|6024.35|6024.93|6024.23|6025.05|6024.35|6024.93|6024.23|1
1735275170000|2024-12-27 04:52:50|6024.8|6024.1|6024.68|6023.98|6024.8|6024.1|6024.68|6023.98|4
1735275180000|2024-12-27 04:53:00|||||||||7
1735275210000|2024-12-27 04:53:30|6024.55|6023.85|6024.68|6023.98|6024.68|6023.98|6024.43|6023.73|12
1735275220000|2024-12-27 04:53:40|6024.55|6023.85|6024.55|6023.85|6024.55|6023.85|6024.55|6023.85|2
1735275230000|2024-12-27 04:53:50|6024.43|6023.73|6024.43|6023.73|6024.43|6023.73|6024.43|6023.73|0
1735275240000|2024-12-27 04:54:00|||||||||9
1735275250000|2024-12-27 04:54:10|6024.55|6023.85|6024.43|6023.73|6024.68|6023.98|6024.43|6023.73|5
1735275270000|2024-12-27 04:54:30|||||||||1
1735275290000|2024-12-27 04:54:50|6024.3|6023.6|6024.18|6023.48|6024.3|6023.6|6024.18|6023.48|18
1735275300000|2024-12-27 04:55:00|6024.3|6023.6|6024.3|6023.6|6024.3|6023.6|6024.3|6023.6|7
1735275310000|2024-12-27 04:55:10|6024.43|6023.73|6024.18|6023.48|6024.43|6023.73|6024.18|6023.48|5
1735275330000|2024-12-27 04:55:30|||||||||1
1735275350000|2024-12-27 04:55:50|||||||||3
1735275360000|2024-12-27 04:56:00|||||||||1
1735275370000|2024-12-27 04:56:10|6024.05|6023.35|6023.93|6023.23|6024.18|6023.48|6023.93|6023.23|19
1735275380000|2024-12-27 04:56:20|6023.8|6023.1|6023.93|6023.23|6023.93|6023.23|6023.8|6023.1|8
1735275390000|2024-12-27 04:56:30|6023.68|6022.98|6023.68|6022.98|6023.68|6022.98|6023.68|6022.98|11
1735275400000|2024-12-27 04:56:40|6023.8|6023.1|6023.93|6023.23|6023.93|6023.23|6023.8|6023.1|31
1735275420000|2024-12-27 04:57:00|6023.8|6023.1|6023.93|6023.23|6023.93|6023.23|6023.8|6023.1|9
1735275430000|2024-12-27 04:57:10|6023.8|6023.1|6023.68|6022.98|6023.8|6023.1|6023.68|6022.98|3
1735275440000|2024-12-27 04:57:20|||||||||3
1735275450000|2024-12-27 04:57:30|||||||||28
1735275460000|2024-12-27 04:57:40|6023.18|6022.48|6023.18|6022.48|6023.3|6022.6|6023.18|6022.48|42
1735275470000|2024-12-27 04:57:50|||||||||16
1735275480000|2024-12-27 04:58:00|6023.43|6022.73|6023.43|6022.73|6023.43|6022.73|6023.3|6022.6|15
1735275490000|2024-12-27 04:58:10|6023.68|6022.98|6023.43|6022.73|6023.68|6022.98|6023.43|6022.73|20
1735275500000|2024-12-27 04:58:20|6023.55|6022.85|6023.55|6022.85|6023.68|6022.98|6023.55|6022.85|4
1735275510000|2024-12-27 04:58:30|6023.43|6022.73|6023.43|6022.73|6023.55|6022.85|6023.43|6022.73|2
1735275520000|2024-12-27 04:58:40|||||||||6
1735275550000|2024-12-27 04:59:10|||||||||5
1735275560000|2024-12-27 04:59:20|6023.68|6022.98|6023.68|6022.98|6023.68|6022.98|6023.68|6022.98|8
1735275580000|2024-12-27 04:59:40|||||||||1
1735275590000|2024-12-27 04:59:50|6023.8|6023.1|6023.93|6023.23|6023.93|6023.23|6023.8|6023.1|11
1735275600000|2024-12-27 05:00:00|6023.68|6022.98|6023.68|6022.98|6023.68|6022.98|6023.55|6022.85|12
1735275610000|2024-12-27 05:00:10|6023.55|6022.85|6023.68|6022.98|6023.68|6022.98|6023.43|6022.73|2
1735275620000|2024-12-27 05:00:20|6023.8|6023.1|6023.8|6023.1|6023.93|6023.23|6023.68|6022.98|16
1735275630000|2024-12-27 05:00:30|6023.93|6023.23|6023.8|6023.1|6023.93|6023.23|6023.8|6023.1|2
1735275640000|2024-12-27 05:00:40|6023.93|6023.23|6023.8|6023.1|6023.93|6023.23|6023.68|6022.98|4
1735275650000|2024-12-27 05:00:50|6023.93|6023.23|6023.93|6023.23|6023.93|6023.23|6023.93|6023.23|0
1735275660000|2024-12-27 05:01:00|6024.05|6023.35|6024.3|6023.6|6024.43|6023.73|6023.93|6023.23|40
1735275670000|2024-12-27 05:01:10|6024.18|6023.48|6024.18|6023.48|6024.18|6023.48|6024.18|6023.48|0
1735275680000|2024-12-27 05:01:20|6024.3|6023.6|6024.3|6023.6|6024.3|6023.6|6024.3|6023.6|11
1735275690000|2024-12-27 05:01:30|6024.18|6023.48|6024.18|6023.48|6024.18|6023.48|6024.18|6023.48|1
1735275700000|2024-12-27 05:01:40|6024.3|6023.6|6024.18|6023.48|6024.3|6023.6|6024.18|6023.48|5
1735275710000|2024-12-27 05:01:50|6024.3|6023.6|6024.43|6023.73|6024.43|6023.73|6024.3|6023.6|1
1735275720000|2024-12-27 05:02:00|6024.18|6023.48|6024.43|6023.73|6024.43|6023.73|6024.18|6023.48|11
1735275730000|2024-12-27 05:02:10|6024.68|6023.98|6024.55|6023.85|6024.68|6023.98|6024.55|6023.85|27
1735275740000|2024-12-27 05:02:20|6024.68|6023.98|6024.68|6023.98|6024.68|6023.98|6024.68|6023.98|12
1735275760000|2024-12-27 05:02:40|||||||||4
1735275770000|2024-12-27 05:02:50|||||||||2
1735275780000|2024-12-27 05:03:00|6024.55|6023.85|6024.55|6023.85|6024.68|6023.98|6024.43|6023.73|7
1735275790000|2024-12-27 05:03:10|6024.43|6023.73|6024.55|6023.85|6024.68|6023.98|6024.43|6023.73|4
1735275800000|2024-12-27 05:03:20|6024.68|6023.98|6024.68|6023.98|6024.68|6023.98|6024.68|6023.98|0
1735275820000|2024-12-27 05:03:40|6024.93|6024.23|6024.93|6024.23|6024.93|6024.23|6024.68|6023.98|21
1735275830000|2024-12-27 05:03:50|6025.05|6024.35|6024.68|6023.98|6025.05|6024.35|6024.68|6023.98|20
1735275840000|2024-12-27 05:04:00|6024.8|6024.1|6024.68|6023.98|6024.93|6024.23|6024.68|6023.98|9
1735275860000|2024-12-27 05:04:20|6024.43|6023.73|6024.43|6023.73|6024.43|6023.73|6024.43|6023.73|5
1735275890000|2024-12-27 05:04:50|6024.3|6023.6|6024.3|6023.6|6024.43|6023.73|6024.3|6023.6|11
1735275900000|2024-12-27 05:05:00|6024.18|6023.48|6024.43|6023.73|6024.43|6023.73|6024.18|6023.48|10
1735275910000|2024-12-27 05:05:10|||||||||1
1735275920000|2024-12-27 05:05:20|6024.55|6023.85|6024.43|6023.73|6024.68|6023.98|6024.43|6023.73|14
1735275930000|2024-12-27 05:05:30|6024.68|6023.98|6024.68|6023.98|6024.68|6023.98|6024.68|6023.98|7
1735275970000|2024-12-27 05:06:10|6024.8|6024.1|6024.93|6024.23|6025.18|6024.48|6024.8|6024.1|22
1735275980000|2024-12-27 05:06:20|6025.05|6024.35|6025.18|6024.48|6025.18|6024.48|6024.93|6024.23|5
1735275990000|2024-12-27 05:06:30|6025.3|6024.6|6025.18|6024.48|6025.3|6024.6|6025.18|6024.48|14
1735276010000|2024-12-27 05:06:50|6025.05|6024.35|6025.18|6024.48|6025.18|6024.48|6025.05|6024.35|9
1735276020000|2024-12-27 05:07:00|6025.05|6024.35|6025.05|6024.35|6025.18|6024.48|6024.93|6024.23|7
1735276030000|2024-12-27 05:07:10|6025.18|6024.48|6025.18|6024.48|6025.18|6024.48|6025.18|6024.48|0
1735276040000|2024-12-27 05:07:20|6025.05|6024.35|6024.93|6024.23|6025.05|6024.35|6024.93|6024.23|2
1735276050000|2024-12-27 05:07:30|6025.05|6024.35|6025.18|6024.48|6025.18|6024.48|6025.05|6024.35|5
1735276070000|2024-12-27 05:07:50|6025.3|6024.6|6025.18|6024.48|6025.3|6024.6|6025.18|6024.48|32
1735276080000|2024-12-27 05:08:00|6025.3|6024.6|6025.43|6024.73|6025.43|6024.73|6025.3|6024.6|5
1735276090000|2024-12-27 05:08:10|||||||||2
1735276100000|2024-12-27 05:08:20|||||||||13
1735276110000|2024-12-27 05:08:30|6025.55|6024.85|6025.55|6024.85|6025.55|6024.85|6025.55|6024.85|11
1735276120000|2024-12-27 05:08:40|6025.68|6024.98|6025.55|6024.85|6025.68|6024.98|6025.55|6024.85|2
1735276130000|2024-12-27 05:08:50|6025.68|6024.98|6025.55|6024.85|6025.68|6024.98|6025.43|6024.73|16
1735276140000|2024-12-27 05:09:00|6025.68|6024.98|6025.43|6024.73|6025.68|6024.98|6025.43|6024.73|8
1735276150000|2024-12-27 05:09:10|||||||||6
1735276160000|2024-12-27 05:09:20|6025.3|6024.6|6025.18|6024.48|6025.3|6024.6|6025.18|6024.48|9
1735276170000|2024-12-27 05:09:30|||||||||3
1735276180000|2024-12-27 05:09:40|6025.43|6024.73|6025.43|6024.73|6025.55|6024.85|6025.43|6024.73|23
1735276190000|2024-12-27 05:09:50|||||||||2
1735276200000|2024-12-27 05:10:00|||||||||2
1735276210000|2024-12-27 05:10:10|6025.3|6024.6|6025.3|6024.6|6025.3|6024.6|6025.3|6024.6|19
1735276220000|2024-12-27 05:10:20|6025.43|6024.73|6025.43|6024.73|6025.68|6024.98|6025.3|6024.6|27
1735276240000|2024-12-27 05:10:40|||||||||14
1735276250000|2024-12-27 05:10:50|6025.55|6024.85|6025.43|6024.73|6025.68|6024.98|6025.43|6024.73|10
1735276260000|2024-12-27 05:11:00|6025.55|6024.85|6025.68|6024.98|6025.68|6024.98|6025.55|6024.85|6
1735276270000|2024-12-27 05:11:10|||||||||2
1735276280000|2024-12-27 05:11:20|6025.43|6024.73|6025.55|6024.85|6025.55|6024.85|6025.43|6024.73|17
1735276290000|2024-12-27 05:11:30|6025.68|6024.98|6025.68|6024.98|6025.68|6024.98|6025.68|6024.98|3
1735276300000|2024-12-27 05:11:40|6025.93|6025.23|6025.93|6025.23|6025.93|6025.23|6025.93|6025.23|19
1735276310000|2024-12-27 05:11:50|6025.8|6025.1|6025.93|6025.23|6025.93|6025.23|6025.8|6025.1|6
1735276320000|2024-12-27 05:12:00|6026.05|6025.35|6025.93|6025.23|6026.18|6025.48|6025.93|6025.23|32
1735276330000|2024-12-27 05:12:10|||||||||2
1735276340000|2024-12-27 05:12:20|6026.18|6025.48|6025.93|6025.23|6026.18|6025.48|6025.93|6025.23|5
1735276350000|2024-12-27 05:12:30|6026.05|6025.35|6026.18|6025.48|6026.18|6025.48|6026.05|6025.35|7
1735276380000|2024-12-27 05:13:00|6026.05|6025.35|6026.05|6025.35|6026.18|6025.48|6026.05|6025.35|27
1735276390000|2024-12-27 05:13:10|6025.93|6025.23|6025.93|6025.23|6025.93|6025.23|6025.93|6025.23|1
1735276400000|2024-12-27 05:13:20|6026.05|6025.35|6025.93|6025.23|6026.18|6025.48|6025.93|6025.23|11
1735276410000|2024-12-27 05:13:30|6026.05|6025.35|6026.18|6025.48|6026.18|6025.48|6026.05|6025.35|13
1735276430000|2024-12-27 05:13:50|||||||||3
1735276440000|2024-12-27 05:14:00|||||||||5
1735276450000|2024-12-27 05:14:10|6026.05|6025.35|6025.93|6025.23|6026.05|6025.35|6025.93|6025.23|7
1735276460000|2024-12-27 05:14:20|6025.68|6024.98|6025.68|6024.98|6025.68|6024.98|6025.68|6024.98|8
1735276470000|2024-12-27 05:14:30|6025.8|6025.1|6025.68|6024.98|6025.8|6025.1|6025.68|6024.98|10
1735276480000|2024-12-27 05:14:40|6025.8|6025.1|6025.8|6025.1|6025.93|6025.23|6025.8|6025.1|10
1735276490000|2024-12-27 05:14:50|6025.93|6025.23|6025.8|6025.1|6025.93|6025.23|6025.8|6025.1|0
1735276500000|2024-12-27 05:15:00|6025.93|6025.23|6026.05|6025.35|6026.05|6025.35|6025.93|6025.23|5
1735276510000|2024-12-27 05:15:10|6026.18|6025.48|6026.18|6025.48|6026.18|6025.48|6026.05|6025.35|2
1735276520000|2024-12-27 05:15:20|||||||||3
1735276530000|2024-12-27 05:15:30|6026.3|6025.6|6026.3|6025.6|6026.43|6025.73|6026.3|6025.6|18
1735276540000|2024-12-27 05:15:40|6026.18|6025.48|6026.18|6025.48|6026.18|6025.48|6026.18|6025.48|0
1735276550000|2024-12-27 05:15:50|6026.3|6025.6|6026.43|6025.73|6026.43|6025.73|6026.18|6025.48|14
1735276560000|2024-12-27 05:16:00|6026.3|6025.6|6026.43|6025.73|6026.43|6025.73|6026.18|6025.48|8
1735276570000|2024-12-27 05:16:10|6026.3|6025.6|6026.18|6025.48|6026.3|6025.6|6026.18|6025.48|3
1735276580000|2024-12-27 05:16:20|6026.3|6025.6|6026.3|6025.6|6026.3|6025.6|6026.3|6025.6|2
1735276590000|2024-12-27 05:16:30|6026.18|6025.48|6026.18|6025.48|6026.18|6025.48|6026.18|6025.48|0
1735276610000|2024-12-27 05:16:50|||||||||6
1735276620000|2024-12-27 05:17:00|6026.3|6025.6|6026.18|6025.48|6026.3|6025.6|6026.18|6025.48|12
1735276630000|2024-12-27 05:17:10|6026.3|6025.6|6026.43|6025.73|6026.43|6025.73|6026.3|6025.6|30
1735276660000|2024-12-27 05:17:40|||||||||6
1735276670000|2024-12-27 05:17:50|||||||||8
1735276700000|2024-12-27 05:18:20|6026.55|6025.85|6026.55|6025.85|6026.68|6025.98|6026.43|6025.73|6
1735276710000|2024-12-27 05:18:30|6026.68|6025.98|6026.43|6025.73|6026.68|6025.98|6026.43|6025.73|6
1735276720000|2024-12-27 05:18:40|6026.55|6025.85|6026.43|6025.73|6026.68|6025.98|6026.43|6025.73|5
1735276730000|2024-12-27 05:18:50|6026.55|6025.85|6026.68|6025.98|6026.68|6025.98|6026.55|6025.85|6
1735276740000|2024-12-27 05:19:00|6026.8|6026.1|6026.93|6026.23|6026.93|6026.23|6026.8|6026.1|32
1735276750000|2024-12-27 05:19:10|6026.8|6026.1|6026.93|6026.23|6026.93|6026.23|6026.68|6025.98|21
1735276760000|2024-12-27 05:19:20|6026.8|6026.1|6026.68|6025.98|6026.8|6026.1|6026.68|6025.98|3
1735276780000|2024-12-27 05:19:40|||||||||11
1735276800000|2024-12-27 05:20:00|6026.55|6025.85|6026.43|6025.73|6026.55|6025.85|6026.43|6025.73|25
1735276810000|2024-12-27 05:20:10|||||||||1
1735276820000|2024-12-27 05:20:20|6026.3|6025.6|6026.43|6025.73|6026.43|6025.73|6026.3|6025.6|8
1735276830000|2024-12-27 05:20:30|||||||||1
1735276840000|2024-12-27 05:20:40|6026.18|6025.48|6026.18|6025.48|6026.18|6025.48|6026.18|6025.48|32
1735276850000|2024-12-27 05:20:50|6026.05|6025.35|6025.93|6025.23|6026.18|6025.48|6025.93|6025.23|9
1735276860000|2024-12-27 05:21:00|||||||||6
1735276870000|2024-12-27 05:21:10|6025.8|6025.1|6025.68|6024.98|6025.8|6025.1|6025.68|6024.98|5
1735276880000|2024-12-27 05:21:20|6025.43|6024.73|6025.18|6024.48|6025.43|6024.73|6025.18|6024.48|44
1735276890000|2024-12-27 05:21:30|||||||||8
1735276900000|2024-12-27 05:21:40|||||||||2
1735276930000|2024-12-27 05:22:10|||||||||4
1735276950000|2024-12-27 05:22:30|6025.3|6024.6|6025.43|6024.73|6025.68|6024.98|6025.18|6024.48|105
1735276960000|2024-12-27 05:22:40|6025.18|6024.48|6025.18|6024.48|6025.18|6024.48|6025.18|6024.48|35
1735276970000|2024-12-27 05:22:50|6025.3|6024.6|6025.18|6024.48|6025.3|6024.6|6025.18|6024.48|12
1735276990000|2024-12-27 05:23:10|6024.93|6024.23|6025.05|6024.35|6025.18|6024.48|6024.93|6024.23|52
1735277000000|2024-12-27 05:23:20|6024.93|6024.23|6025.05|6024.35|6025.18|6024.48|6024.93|6024.23|10
1735277010000|2024-12-27 05:23:30|6024.93|6024.23|6025.18|6024.48|6025.18|6024.48|6024.93|6024.23|12
1735277020000|2024-12-27 05:23:40|||||||||1
1735277050000|2024-12-27 05:24:10|||||||||1
1735277060000|2024-12-27 05:24:20|||||||||12
1735277070000|2024-12-27 05:24:30|||||||||1
1735277080000|2024-12-27 05:24:40|6024.93|6024.23|6025.18|6024.48|6025.18|6024.48|6024.93|6024.23|11
1735277090000|2024-12-27 05:24:50|||||||||3
1735277100000|2024-12-27 05:25:00|6025.3|6024.6|6025.68|6024.98|6025.68|6024.98|6025.3|6024.6|52
1735277120000|2024-12-27 05:25:20|6025.8|6025.1|6025.93|6025.23|6025.93|6025.23|6025.8|6025.1|12
1735277130000|2024-12-27 05:25:30|6025.8|6025.1|6025.93|6025.23|6025.93|6025.23|6025.68|6024.98|8
1735277150000|2024-12-27 05:25:50|||||||||5
1735277160000|2024-12-27 05:26:00|6026.18|6025.48|6026.18|6025.48|6026.18|6025.48|6026.05|6025.35|13
1735277170000|2024-12-27 05:26:10|6026.05|6025.35|6026.18|6025.48|6026.18|6025.48|6025.93|6025.23|3
1735277180000|2024-12-27 05:26:20|6026.05|6025.35|6026.18|6025.48|6026.18|6025.48|6026.05|6025.35|1
1735277200000|2024-12-27 05:26:40|6026.43|6025.73|6026.68|6025.98|6026.68|6025.98|6026.43|6025.73|20
1735277210000|2024-12-27 05:26:50|6026.55|6025.85|6026.68|6025.98|6026.68|6025.98|6026.55|6025.85|5
1735277220000|2024-12-27 05:27:00|6026.55|6025.85|6026.55|6025.85|6026.55|6025.85|6026.55|6025.85|8
1735277230000|2024-12-27 05:27:10|6026.43|6025.73|6026.43|6025.73|6026.43|6025.73|6026.43|6025.73|0
1735277240000|2024-12-27 05:27:20|6026.18|6025.48|6026.3|6025.6|6026.43|6025.73|6026.18|6025.48|39
1735277250000|2024-12-27 05:27:30|6026.43|6025.73|6026.3|6025.6|6026.43|6025.73|6026.18|6025.48|4
1735277260000|2024-12-27 05:27:40|6026.43|6025.73|6026.18|6025.48|6026.43|6025.73|6026.18|6025.48|1
1735277280000|2024-12-27 05:28:00|||||||||2
1735277300000|2024-12-27 05:28:20|6026.05|6025.35|6026.18|6025.48|6026.18|6025.48|6025.93|6025.23|12
1735277310000|2024-12-27 05:28:30|6026.05|6025.35|6025.93|6025.23|6026.05|6025.35|6025.93|6025.23|2
1735277340000|2024-12-27 05:29:00|6025.8|6025.1|6025.68|6024.98|6025.8|6025.1|6025.68|6024.98|4
1735277360000|2024-12-27 05:29:20|6025.55|6024.85|6025.55|6024.85|6025.55|6024.85|6025.55|6024.85|7
1735277370000|2024-12-27 05:29:30|6025.68|6024.98|6025.68|6024.98|6025.68|6024.98|6025.55|6024.85|5
1735277390000|2024-12-27 05:29:50|6025.93|6025.23|6025.93|6025.23|6025.93|6025.23|6025.93|6025.23|6
1735277400000|2024-12-27 05:30:00|6025.8|6025.1|6025.8|6025.1|6025.8|6025.1|6025.8|6025.1|0
1735277410000|2024-12-27 05:30:10|6025.68|6024.98|6025.68|6024.98|6025.93|6025.23|6025.68|6024.98|5
1735277420000|2024-12-27 05:30:20|6025.8|6025.1|6025.8|6025.1|6025.8|6025.1|6025.68|6024.98|16
1735277430000|2024-12-27 05:30:30|6025.68|6024.98|6025.68|6024.98|6025.8|6025.1|6025.68|6024.98|1
1735277440000|2024-12-27 05:30:40|6025.43|6024.73|6025.43|6024.73|6025.43|6024.73|6025.43|6024.73|5
1735277450000|2024-12-27 05:30:50|6025.3|6024.6|6025.18|6024.48|6025.43|6024.73|6025.18|6024.48|5
1735277470000|2024-12-27 05:31:10|||||||||12
1735277480000|2024-12-27 05:31:20|||||||||2
1735277490000|2024-12-27 05:31:30|||||||||5
1735277500000|2024-12-27 05:31:40|||||||||2
1735277510000|2024-12-27 05:31:50|6025.3|6024.6|6025.18|6024.48|6025.3|6024.6|6025.18|6024.48|3
1735277530000|2024-12-27 05:32:10|||||||||1
1735277560000|2024-12-27 05:32:40|||||||||7
1735277580000|2024-12-27 05:33:00|6025.43|6024.73|6025.43|6024.73|6025.43|6024.73|6025.18|6024.48|12
1735277590000|2024-12-27 05:33:10|6025.18|6024.48|6025.18|6024.48|6025.18|6024.48|6025.18|6024.48|5
1735277630000|2024-12-27 05:33:50|||||||||5
1735277640000|2024-12-27 05:34:00|||||||||1
1735277650000|2024-12-27 05:34:10|6025.05|6024.35|6025.05|6024.35|6025.18|6024.48|6024.93|6024.23|15
1735277660000|2024-12-27 05:34:20|6025.18|6024.48|6024.93|6024.23|6025.18|6024.48|6024.93|6024.23|5
1735277670000|2024-12-27 05:34:30|||||||||2
1735277680000|2024-12-27 05:34:40|||||||||7
1735277690000|2024-12-27 05:34:50|6025.05|6024.35|6025.18|6024.48|6025.18|6024.48|6024.93|6024.23|3
1735277700000|2024-12-27 05:35:00|||||||||7
1735277720000|2024-12-27 05:35:20|6025.05|6024.35|6025.05|6024.35|6025.05|6024.35|6025.05|6024.35|3
1735277730000|2024-12-27 05:35:30|6025.18|6024.48|6025.18|6024.48|6025.18|6024.48|6025.18|6024.48|0
1735277740000|2024-12-27 05:35:40|6025.05|6024.35|6025.18|6024.48|6025.18|6024.48|6025.05|6024.35|3
1735277750000|2024-12-27 05:35:50|6025.05|6024.35|6025.05|6024.35|6025.05|6024.35|6025.05|6024.35|2
1735277760000|2024-12-27 05:36:00|6024.93|6024.23|6025.18|6024.48|6025.18|6024.48|6024.93|6024.23|2
1735277780000|2024-12-27 05:36:20|6025.05|6024.35|6024.93|6024.23|6025.05|6024.35|6024.93|6024.23|2
1735277800000|2024-12-27 05:36:40|||||||||2
1735277820000|2024-12-27 05:37:00|6024.8|6024.1|6024.43|6023.73|6024.8|6024.1|6024.43|6023.73|13
1735277830000|2024-12-27 05:37:10|||||||||7
1735277840000|2024-12-27 05:37:20|6024.55|6023.85|6024.68|6023.98|6024.68|6023.98|6024.55|6023.85|6
1735277850000|2024-12-27 05:37:30|6024.55|6023.85|6024.93|6024.23|6024.93|6024.23|6024.55|6023.85|19
1735277860000|2024-12-27 05:37:40|||||||||12
1735277870000|2024-12-27 05:37:50|||||||||2
1735277890000|2024-12-27 05:38:10|6024.68|6023.98|6024.68|6023.98|6024.68|6023.98|6024.68|6023.98|9
1735277900000|2024-12-27 05:38:20|6024.55|6023.85|6024.55|6023.85|6024.68|6023.98|6024.55|6023.85|0
1735277910000|2024-12-27 05:38:30|6024.68|6023.98|6024.43|6023.73|6024.68|6023.98|6024.43|6023.73|2
1735277920000|2024-12-27 05:38:40|6024.55|6023.85|6024.55|6023.85|6024.55|6023.85|6024.55|6023.85|1
1735277930000|2024-12-27 05:38:50|6024.43|6023.73|6024.43|6023.73|6024.43|6023.73|6024.43|6023.73|0
1735277940000|2024-12-27 05:39:00|||||||||1
1735277970000|2024-12-27 05:39:30|6024.68|6023.98|6024.68|6023.98|6024.68|6023.98|6024.68|6023.98|10
1735277990000|2024-12-27 05:39:50|6024.43|6023.73|6024.43|6023.73|6024.43|6023.73|6024.43|6023.73|14
1735278000000|2024-12-27 05:40:00|6024.55|6023.85|6024.55|6023.85|6024.55|6023.85|6024.55|6023.85|7
1735278010000|2024-12-27 05:40:10|6024.68|6023.98|6024.55|6023.85|6024.68|6023.98|6024.55|6023.85|1
1735278020000|2024-12-27 05:40:20|6024.68|6023.98|6024.68|6023.98|6024.68|6023.98|6024.43|6023.73|10
1735278030000|2024-12-27 05:40:30|||||||||1
1735278040000|2024-12-27 05:40:40|6024.55|6023.85|6024.55|6023.85|6024.55|6023.85|6024.55|6023.85|4
1735278050000|2024-12-27 05:40:50|6024.68|6023.98|6024.93|6024.23|6024.93|6024.23|6024.43|6023.73|11
1735278060000|2024-12-27 05:41:00|6024.8|6024.1|6024.43|6023.73|6024.8|6024.1|6024.43|6023.73|22
1735278090000|2024-12-27 05:41:30|6024.05|6023.35|6024.18|6023.48|6024.18|6023.48|6024.05|6023.35|28
1735278100000|2024-12-27 05:41:40|6024.05|6023.35|6024.05|6023.35|6024.18|6023.48|6023.93|6023.23|16
1735278110000|2024-12-27 05:41:50|6023.93|6023.23|6024.18|6023.48|6024.18|6023.48|6023.93|6023.23|6
1735278120000|2024-12-27 05:42:00|6024.05|6023.35|6023.68|6022.98|6024.18|6023.48|6023.68|6022.98|53
1735278130000|2024-12-27 05:42:10|||||||||9
1735278150000|2024-12-27 05:42:30|6023.8|6023.1|6024.18|6023.48|6024.18|6023.48|6023.8|6023.1|28
1735278160000|2024-12-27 05:42:40|6024.43|6023.73|6024.43|6023.73|6024.43|6023.73|6024.43|6023.73|10
1735278170000|2024-12-27 05:42:50|||||||||1
1735278180000|2024-12-27 05:43:00|6024.18|6023.48|6024.3|6023.6|6024.3|6023.6|6024.18|6023.48|26
1735278190000|2024-12-27 05:43:10|6024.43|6023.73|6024.43|6023.73|6024.43|6023.73|6024.3|6023.6|1
1735278200000|2024-12-27 05:43:20|6024.3|6023.6|6024.43|6023.73|6024.43|6023.73|6024.3|6023.6|1
1735278210000|2024-12-27 05:43:30|6024.3|6023.6|6024.18|6023.48|6024.3|6023.6|6024.18|6023.48|4
1735278220000|2024-12-27 05:43:40|6024.3|6023.6|6024.43|6023.73|6024.43|6023.73|6024.3|6023.6|3
1735278230000|2024-12-27 05:43:50|6024.68|6023.98|6024.43|6023.73|6024.68|6023.98|6024.43|6023.73|14
1735278250000|2024-12-27 05:44:10|6024.55|6023.85|6024.43|6023.73|6024.55|6023.85|6024.43|6023.73|13
1735278260000|2024-12-27 05:44:20|||||||||2
1735278300000|2024-12-27 05:45:00|6024.3|6023.6|6024.18|6023.48|6024.3|6023.6|6024.18|6023.48|6
1735278310000|2024-12-27 05:45:10|6024.3|6023.6|6024.18|6023.48|6024.3|6023.6|6024.18|6023.48|10
1735278320000|2024-12-27 05:45:20|||||||||11
1735278330000|2024-12-27 05:45:30|||||||||3
1735278340000|2024-12-27 05:45:40|||||||||9
1735278360000|2024-12-27 05:46:00|||||||||11
1735278370000|2024-12-27 05:46:10|||||||||2
1735278380000|2024-12-27 05:46:20|||||||||12
1735278400000|2024-12-27 05:46:40|||||||||5
1735278410000|2024-12-27 05:46:50|||||||||2
1735278420000|2024-12-27 05:47:00|6024.05|6023.35|6024.05|6023.35|6024.05|6023.35|6023.93|6023.23|19
1735278430000|2024-12-27 05:47:10|6023.93|6023.23|6023.93|6023.23|6023.93|6023.23|6023.93|6023.23|0
1735278440000|2024-12-27 05:47:20|6024.05|6023.35|6023.93|6023.23|6024.05|6023.35|6023.93|6023.23|2
1735278450000|2024-12-27 05:47:30|6023.68|6022.98|6023.68|6022.98|6023.68|6022.98|6023.43|6022.73|9
1735278460000|2024-12-27 05:47:40|6023.55|6022.85|6023.68|6022.98|6023.68|6022.98|6023.43|6022.73|12
1735278480000|2024-12-27 05:48:00|6023.93|6023.23|6023.93|6023.23|6023.93|6023.23|6023.93|6023.23|12
1735278490000|2024-12-27 05:48:10|6023.8|6023.1|6023.8|6023.1|6023.8|6023.1|6023.8|6023.1|0
1735278500000|2024-12-27 05:48:20|6023.93|6023.23|6023.93|6023.23|6023.93|6023.23|6023.8|6023.1|3
1735278510000|2024-12-27 05:48:30|6023.8|6023.1|6023.93|6023.23|6023.93|6023.23|6023.8|6023.1|5
1735278520000|2024-12-27 05:48:40|6024.05|6023.35|6024.05|6023.35|6024.05|6023.35|6024.05|6023.35|9
1735278530000|2024-12-27 05:48:50|6023.93|6023.23|6024.18|6023.48|6024.18|6023.48|6023.93|6023.23|10
1735278540000|2024-12-27 05:49:00|||||||||2
1735278580000|2024-12-27 05:49:40|6023.93|6023.23|6023.93|6023.23|6023.93|6023.23|6023.93|6023.23|7
1735278590000|2024-12-27 05:49:50|||||||||1
1735278600000|2024-12-27 05:50:00|||||||||1
1735278620000|2024-12-27 05:50:20|6024.05|6023.35|6023.68|6022.98|6024.05|6023.35|6023.68|6022.98|34
1735278630000|2024-12-27 05:50:30|||||||||2
1735278640000|2024-12-27 05:50:40|6023.8|6023.1|6023.8|6023.1|6023.8|6023.1|6023.8|6023.1|5
1735278650000|2024-12-27 05:50:50|6023.68|6022.98|6023.68|6022.98|6023.93|6023.23|6023.68|6022.98|7
1735278660000|2024-12-27 05:51:00|6023.8|6023.1|6023.8|6023.1|6023.8|6023.1|6023.8|6023.1|2
1735278670000|2024-12-27 05:51:10|6023.93|6023.23|6023.68|6022.98|6023.93|6023.23|6023.68|6022.98|2
1735278680000|2024-12-27 05:51:20|6023.43|6022.73|6023.43|6022.73|6023.43|6022.73|6023.43|6022.73|10
1735278690000|2024-12-27 05:51:30|6023.55|6022.85|6023.55|6022.85|6023.55|6022.85|6023.55|6022.85|6
1735278700000|2024-12-27 05:51:40|6023.68|6022.98|6023.55|6022.85|6023.68|6022.98|6023.55|6022.85|10
1735278710000|2024-12-27 05:51:50|6023.43|6022.73|6023.55|6022.85|6023.68|6022.98|6023.43|6022.73|9
1735278720000|2024-12-27 05:52:00|6023.68|6022.98|6023.68|6022.98|6023.68|6022.98|6023.55|6022.85|0
1735278730000|2024-12-27 05:52:10|||||||||3
1735278750000|2024-12-27 05:52:30|6023.43|6022.73|6023.43|6022.73|6023.55|6022.85|6023.43|6022.73|8
1735278760000|2024-12-27 05:52:40|6023.55|6022.85|6023.43|6022.73|6023.68|6022.98|6023.43|6022.73|6
1735278770000|2024-12-27 05:52:50|6023.3|6022.6|6023.43|6022.73|6023.43|6022.73|6023.3|6022.6|11
1735278780000|2024-12-27 05:53:00|6023.3|6022.6|6023.43|6022.73|6023.43|6022.73|6023.18|6022.48|3
1735278810000|2024-12-27 05:53:30|6023.55|6022.85|6023.43|6022.73|6023.55|6022.85|6023.43|6022.73|4
1735278850000|2024-12-27 05:54:10|6023.3|6022.6|6023.43|6022.73|6023.43|6022.73|6023.3|6022.6|7
1735278870000|2024-12-27 05:54:30|||||||||1
1735278880000|2024-12-27 05:54:40|||||||||1
1735278890000|2024-12-27 05:54:50|||||||||1
1735278900000|2024-12-27 05:55:00|6023.55|6022.85|6023.43|6022.73|6023.68|6022.98|6023.43|6022.73|13
1735278920000|2024-12-27 05:55:20|6023.3|6022.6|6023.68|6022.98|6023.68|6022.98|6023.3|6022.6|12
1735278940000|2024-12-27 05:55:40|||||||||1
1735278960000|2024-12-27 05:56:00|||||||||3
1735278990000|2024-12-27 05:56:30|6023.8|6023.1|6023.8|6023.1|6023.8|6023.1|6023.8|6023.1|12
1735279000000|2024-12-27 05:56:40|6023.68|6022.98|6023.68|6022.98|6023.68|6022.98|6023.68|6022.98|0
1735279020000|2024-12-27 05:57:00|6023.43|6022.73|6023.18|6022.48|6023.43|6022.73|6023.18|6022.48|29
1735279030000|2024-12-27 05:57:10|6023.3|6022.6|6023.43|6022.73|6023.43|6022.73|6023.3|6022.6|10
1735279040000|2024-12-27 05:57:20|6023.55|6022.85|6023.55|6022.85|6023.68|6022.98|6023.55|6022.85|9
1735279050000|2024-12-27 05:57:30|6023.68|6022.98|6023.68|6022.98|6023.68|6022.98|6023.68|6022.98|0
1735279060000|2024-12-27 05:57:40|6023.55|6022.85|6023.68|6022.98|6023.68|6022.98|6023.55|6022.85|4
1735279070000|2024-12-27 05:57:50|6023.55|6022.85|6023.68|6022.98|6023.68|6022.98|6023.43|6022.73|12
1735279080000|2024-12-27 05:58:00|6023.55|6022.85|6023.68|6022.98|6023.68|6022.98|6023.43|6022.73|11
1735279100000|2024-12-27 05:58:20|6023.8|6023.1|6023.68|6022.98|6023.93|6023.23|6023.68|6022.98|4
1735279120000|2024-12-27 05:58:40|||||||||3
1735279130000|2024-12-27 05:58:50|6023.55|6022.85|6023.68|6022.98|6023.68|6022.98|6023.55|6022.85|2
1735279140000|2024-12-27 05:59:00|6023.55|6022.85|6023.43|6022.73|6023.55|6022.85|6023.43|6022.73|3
1735279150000|2024-12-27 05:59:10|6023.3|6022.6|6023.43|6022.73|6023.43|6022.73|6023.3|6022.6|4
1735279170000|2024-12-27 05:59:30|6023.3|6022.6|6023.18|6022.48|6023.3|6022.6|6023.18|6022.48|2
1735279180000|2024-12-27 05:59:40|6023.43|6022.73|6023.43|6022.73|6023.43|6022.73|6023.43|6022.73|6
1735279190000|2024-12-27 05:59:50|||||||||6
1735279200000|2024-12-27 06:00:00|6023.3|6022.6|6023.3|6022.6|6023.3|6022.6|6023.3|6022.6|16
1735279210000|2024-12-27 06:00:10|6023.43|6022.73|6023.43|6022.73|6023.55|6022.85|6023.43|6022.73|4
1735279220000|2024-12-27 06:00:20|||||||||7
1735279230000|2024-12-27 06:00:30|||||||||1
1735279240000|2024-12-27 06:00:40|||||||||1
1735279250000|2024-12-27 06:00:50|6023.18|6022.48|6023.18|6022.48|6023.18|6022.48|6023.18|6022.48|5
1735279260000|2024-12-27 06:01:00|||||||||4
1735279270000|2024-12-27 06:01:10|||||||||1
1735279280000|2024-12-27 06:01:20|6023.3|6022.6|6023.43|6022.73|6023.55|6022.85|6023.3|6022.6|37
1735279290000|2024-12-27 06:01:30|||||||||2
1735279300000|2024-12-27 06:01:40|||||||||4
1735279310000|2024-12-27 06:01:50|||||||||5
1735279320000|2024-12-27 06:02:00|6023.3|6022.6|6023.18|6022.48|6023.3|6022.6|6023.18|6022.48|8
1735279340000|2024-12-27 06:02:20|6023.05|6022.35|6022.93|6022.23|6023.18|6022.48|6022.93|6022.23|45
1735279350000|2024-12-27 06:02:30|6022.8|6022.1|6021.68|6020.98|6022.8|6022.1|6021.68|6020.98|176
1735279360000|2024-12-27 06:02:40|6021.55|6020.85|6021.93|6021.23|6021.93|6021.23|6021.55|6020.85|54
1735279370000|2024-12-27 06:02:50|||||||||5
1735279380000|2024-12-27 06:03:00|6022.18|6021.48|6022.18|6021.48|6022.18|6021.48|6022.05|6021.35|29
1735279390000|2024-12-27 06:03:10|6021.93|6021.23|6021.93|6021.23|6022.05|6021.35|6021.93|6021.23|16
1735279400000|2024-12-27 06:03:20|||||||||5
1735279420000|2024-12-27 06:03:40|6021.8|6021.1|6021.93|6021.23|6021.93|6021.23|6021.68|6020.98|15
1735279440000|2024-12-27 06:04:00|6021.8|6021.1|6021.68|6020.98|6021.93|6021.23|6021.68|6020.98|13
1735279450000|2024-12-27 06:04:10|||||||||12
1735279460000|2024-12-27 06:04:20|6021.8|6021.1|6021.93|6021.23|6021.93|6021.23|6021.8|6021.1|8
1735279470000|2024-12-27 06:04:30|6021.68|6020.98|6021.68|6020.98|6021.8|6021.1|6021.68|6020.98|20
1735279480000|2024-12-27 06:04:40|6021.8|6021.1|6021.93|6021.23|6021.93|6021.23|6021.8|6021.1|1
1735279490000|2024-12-27 06:04:50|||||||||2
1735279500000|2024-12-27 06:05:00|6021.8|6021.1|6021.8|6021.1|6021.93|6021.23|6021.8|6021.1|5
1735279510000|2024-12-27 06:05:10|6021.68|6020.98|6021.8|6021.1|6021.93|6021.23|6021.68|6020.98|9
1735279520000|2024-12-27 06:05:20|6021.93|6021.23|6021.93|6021.23|6022.18|6021.48|6021.93|6021.23|6
1735279530000|2024-12-27 06:05:30|6021.8|6021.1|6021.93|6021.23|6021.93|6021.23|6021.8|6021.1|5
1735279540000|2024-12-27 06:05:40|6021.8|6021.1|6021.68|6020.98|6021.93|6021.23|6021.68|6020.98|8
1735279550000|2024-12-27 06:05:50|6021.55|6020.85|6021.43|6020.73|6021.68|6020.98|6021.43|6020.73|3
1735279570000|2024-12-27 06:06:10|||||||||10
1735279580000|2024-12-27 06:06:20|6021.55|6020.85|6021.43|6020.73|6021.55|6020.85|6021.43|6020.73|4
1735279590000|2024-12-27 06:06:30|6021.68|6020.98|6021.68|6020.98|6021.68|6020.98|6021.43|6020.73|9
1735279600000|2024-12-27 06:06:40|6021.8|6021.1|6021.68|6020.98|6021.8|6021.1|6021.55|6020.85|12
1735279620000|2024-12-27 06:07:00|6021.55|6020.85|6021.68|6020.98|6021.68|6020.98|6021.43|6020.73|5
1735279630000|2024-12-27 06:07:10|6021.55|6020.85|6021.43|6020.73|6021.55|6020.85|6021.43|6020.73|2
1735279640000|2024-12-27 06:07:20|||||||||2
1735279650000|2024-12-27 06:07:30|6021.3|6020.6|6019.18|6018.48|6021.3|6020.6|6019.05|6018.35|433
1735279660000|2024-12-27 06:07:40|6019.3|6018.6|6019.68|6018.98|6019.68|6018.98|6019.3|6018.6|52
1735279670000|2024-12-27 06:07:50|6019.43|6018.73|6019.43|6018.73|6019.43|6018.73|6019.43|6018.73|24
1735279680000|2024-12-27 06:08:00|||||||||14
1735279690000|2024-12-27 06:08:10|6019.55|6018.85|6019.43|6018.73|6019.68|6018.98|6019.43|6018.73|16
1735279700000|2024-12-27 06:08:20|6019.55|6018.85|6019.93|6019.23|6019.93|6019.23|6019.55|6018.85|14
1735279710000|2024-12-27 06:08:30|6020.18|6019.48|6019.93|6019.23|6020.18|6019.48|6019.93|6019.23|34
1735279720000|2024-12-27 06:08:40|6019.8|6019.1|6019.68|6018.98|6019.93|6019.23|6019.68|6018.98|9
1735279730000|2024-12-27 06:08:50|6019.55|6018.85|6019.18|6018.48|6019.55|6018.85|6019.18|6018.48|13
1735279740000|2024-12-27 06:09:00|6018.93|6018.23|6018.68|6017.98|6018.93|6018.23|6018.68|6017.98|59
1735279750000|2024-12-27 06:09:10|6018.93|6018.23|6018.93|6018.23|6019.05|6018.35|6018.8|6018.1|37
1735279760000|2024-12-27 06:09:20|||||||||4
1735279770000|2024-12-27 06:09:30|6019.05|6018.35|6019.05|6018.35|6019.05|6018.35|6018.93|6018.23|5
1735279780000|2024-12-27 06:09:40|6019.18|6018.48|6019.05|6018.35|6019.18|6018.48|6018.93|6018.23|21
1735279790000|2024-12-27 06:09:50|6019.18|6018.48|6019.18|6018.48|6019.18|6018.48|6018.93|6018.23|8
1735279800000|2024-12-27 06:10:00|6019.43|6018.73|6019.3|6018.6|6019.43|6018.73|6019.18|6018.48|24
1735279810000|2024-12-27 06:10:10|6019.43|6018.73|6019.18|6018.48|6019.43|6018.73|6019.18|6018.48|17
1735279830000|2024-12-27 06:10:30|6019.3|6018.6|6019.18|6018.48|6019.43|6018.73|6019.18|6018.48|22
1735279850000|2024-12-27 06:10:50|6018.93|6018.23|6018.93|6018.23|6018.93|6018.23|6018.8|6018.1|33
1735279870000|2024-12-27 06:11:10|6018.8|6018.1|6018.68|6017.98|6018.93|6018.23|6018.68|6017.98|24
1735279880000|2024-12-27 06:11:20|6018.8|6018.1|6018.93|6018.23|6018.93|6018.23|6018.8|6018.1|16
1735279890000|2024-12-27 06:11:30|6018.8|6018.1|6018.8|6018.1|6018.93|6018.23|6018.68|6017.98|8
1735279900000|2024-12-27 06:11:40|6018.93|6018.23|6018.93|6018.23|6018.93|6018.23|6018.93|6018.23|0
1735279910000|2024-12-27 06:11:50|6019.18|6018.48|6018.93|6018.23|6019.18|6018.48|6018.93|6018.23|14
1735279920000|2024-12-27 06:12:00|6019.05|6018.35|6019.18|6018.48|6019.18|6018.48|6019.05|6018.35|6
1735279930000|2024-12-27 06:12:10|6019.05|6018.35|6018.93|6018.23|6019.18|6018.48|6018.93|6018.23|62
1735279940000|2024-12-27 06:12:20|6019.05|6018.35|6019.43|6018.73|6019.43|6018.73|6019.05|6018.35|10
1735279950000|2024-12-27 06:12:30|||||||||22
1735279960000|2024-12-27 06:12:40|6019.55|6018.85|6019.43|6018.73|6019.68|6018.98|6019.43|6018.73|15
1735279980000|2024-12-27 06:13:00|||||||||8
1735279990000|2024-12-27 06:13:10|6019.18|6018.48|6019.18|6018.48|6019.18|6018.48|6019.18|6018.48|9
1735280000000|2024-12-27 06:13:20|6019.3|6018.6|6019.43|6018.73|6019.43|6018.73|6019.3|6018.6|12
1735280010000|2024-12-27 06:13:30|6019.68|6018.98|6019.43|6018.73|6019.68|6018.98|6019.43|6018.73|7
1735280020000|2024-12-27 06:13:40|6019.3|6018.6|6019.3|6018.6|6019.43|6018.73|6019.3|6018.6|27
1735280030000|2024-12-27 06:13:50|6019.43|6018.73|6019.18|6018.48|6019.43|6018.73|6019.18|6018.48|1
1735280040000|2024-12-27 06:14:00|6019.43|6018.73|6019.3|6018.6|6019.43|6018.73|6019.3|6018.6|7
1735280050000|2024-12-27 06:14:10|6019.18|6018.48|6019.3|6018.6|6019.3|6018.6|6019.18|6018.48|13
1735280060000|2024-12-27 06:14:20|6019.43|6018.73|6019.68|6018.98|6019.68|6018.98|6019.43|6018.73|1
1735280070000|2024-12-27 06:14:30|6019.93|6019.23|6019.93|6019.23|6019.93|6019.23|6019.93|6019.23|10
1735280100000|2024-12-27 06:15:00|6020.05|6019.35|6019.93|6019.23|6020.18|6019.48|6019.93|6019.23|16
1735280110000|2024-12-27 06:15:10|6020.05|6019.35|6020.18|6019.48|6020.18|6019.48|6019.93|6019.23|11
1735280120000|2024-12-27 06:15:20|6019.93|6019.23|6019.93|6019.23|6019.93|6019.23|6019.93|6019.23|2
1735280130000|2024-12-27 06:15:30|||||||||3
1735280140000|2024-12-27 06:15:40|||||||||2
1735280150000|2024-12-27 06:15:50|6020.18|6019.48|6020.05|6019.35|6020.18|6019.48|6020.05|6019.35|8
1735280160000|2024-12-27 06:16:00|6019.93|6019.23|6020.05|6019.35|6020.05|6019.35|6019.93|6019.23|10
1735280170000|2024-12-27 06:16:10|6020.18|6019.48|6019.93|6019.23|6020.18|6019.48|6019.93|6019.23|4
1735280180000|2024-12-27 06:16:20|6020.05|6019.35|6019.93|6019.23|6020.05|6019.35|6019.93|6019.23|7
1735280190000|2024-12-27 06:16:30|6019.68|6018.98|6019.68|6018.98|6019.68|6018.98|6019.68|6018.98|18
1735280210000|2024-12-27 06:16:50|6019.55|6018.85|6019.68|6018.98|6019.68|6018.98|6019.43|6018.73|24
1735280220000|2024-12-27 06:17:00|6019.8|6019.1|6019.93|6019.23|6020.05|6019.35|6019.8|6019.1|9
1735280230000|2024-12-27 06:17:10|6020.05|6019.35|6020.05|6019.35|6020.18|6019.48|6019.93|6019.23|3
1735280240000|2024-12-27 06:17:20|6020.18|6019.48|6020.05|6019.35|6020.18|6019.48|6019.93|6019.23|5
1735280250000|2024-12-27 06:17:30|6020.18|6019.48|6020.18|6019.48|6020.18|6019.48|6020.05|6019.35|1
1735280260000|2024-12-27 06:17:40|6020.05|6019.35|6020.18|6019.48|6020.18|6019.48|6020.05|6019.35|0
1735280280000|2024-12-27 06:18:00|||||||||15
1735280310000|2024-12-27 06:18:30|||||||||3
1735280320000|2024-12-27 06:18:40|6020.43|6019.73|6020.43|6019.73|6020.43|6019.73|6020.18|6019.48|42
1735280330000|2024-12-27 06:18:50|6020.68|6019.98|6020.68|6019.98|6020.68|6019.98|6020.68|6019.98|10
1735280340000|2024-12-27 06:19:00|6020.55|6019.85|6020.18|6019.48|6020.55|6019.85|6020.18|6019.48|11
1735280350000|2024-12-27 06:19:10|6020.05|6019.35|6020.18|6019.48|6020.18|6019.48|6020.05|6019.35|1
1735280360000|2024-12-27 06:19:20|6020.05|6019.35|6020.18|6019.48|6020.18|6019.48|6020.05|6019.35|2
1735280370000|2024-12-27 06:19:30|6020.05|6019.35|6020.18|6019.48|6020.18|6019.48|6019.93|6019.23|22
1735280380000|2024-12-27 06:19:40|6020.05|6019.35|6020.18|6019.48|6020.18|6019.48|6020.05|6019.35|7
1735280390000|2024-12-27 06:19:50|||||||||13
1735280400000|2024-12-27 06:20:00|6020.3|6019.6|6020.3|6019.6|6020.43|6019.73|6020.18|6019.48|11
1735280410000|2024-12-27 06:20:10|6020.43|6019.73|6020.43|6019.73|6020.43|6019.73|6020.3|6019.6|4
1735280440000|2024-12-27 06:20:40|6020.3|6019.6|6020.3|6019.6|6020.3|6019.6|6020.3|6019.6|2
1735280450000|2024-12-27 06:20:50|6020.18|6019.48|6020.18|6019.48|6020.18|6019.48|6020.18|6019.48|0
1735280460000|2024-12-27 06:21:00|6020.05|6019.35|6020.18|6019.48|6020.18|6019.48|6020.05|6019.35|8
1735280470000|2024-12-27 06:21:10|6019.93|6019.23|6019.93|6019.23|6019.93|6019.23|6019.93|6019.23|4
1735280480000|2024-12-27 06:21:20|6019.68|6018.98|6019.93|6019.23|6019.93|6019.23|6019.68|6018.98|11
1735280490000|2024-12-27 06:21:30|6019.8|6019.1|6019.93|6019.23|6019.93|6019.23|6019.8|6019.1|2
1735280510000|2024-12-27 06:21:50|||||||||3
1735280530000|2024-12-27 06:22:10|6020.05|6019.35|6019.93|6019.23|6020.05|6019.35|6019.93|6019.23|9
1735280540000|2024-12-27 06:22:20|6020.05|6019.35|6019.93|6019.23|6020.18|6019.48|6019.93|6019.23|3
1735280550000|2024-12-27 06:22:30|6020.05|6019.35|6020.05|6019.35|6020.05|6019.35|6020.05|6019.35|2
1735280560000|2024-12-27 06:22:40|6019.93|6019.23|6020.05|6019.35|6020.18|6019.48|6019.93|6019.23|5
1735280570000|2024-12-27 06:22:50|6020.18|6019.48|6019.93|6019.23|6020.18|6019.48|6019.93|6019.23|1
1735280580000|2024-12-27 06:23:00|6020.05|6019.35|6020.43|6019.73|6020.43|6019.73|6020.05|6019.35|12
1735280610000|2024-12-27 06:23:30|6020.55|6019.85|6020.43|6019.73|6020.55|6019.85|6020.43|6019.73|9
1735280630000|2024-12-27 06:23:50|6020.55|6019.85|6020.55|6019.85|6020.55|6019.85|6020.55|6019.85|4
1735280640000|2024-12-27 06:24:00|6020.43|6019.73|6020.18|6019.48|6020.43|6019.73|6020.18|6019.48|7
1735280660000|2024-12-27 06:24:20|6020.05|6019.35|6019.93|6019.23|6020.05|6019.35|6019.93|6019.23|1
1735280670000|2024-12-27 06:24:30|6020.05|6019.35|6019.68|6018.98|6020.18|6019.48|6019.68|6018.98|16
1735280680000|2024-12-27 06:24:40|6019.93|6019.23|6019.68|6018.98|6019.93|6019.23|6019.68|6018.98|9
1735280690000|2024-12-27 06:24:50|6019.93|6019.23|6019.93|6019.23|6019.93|6019.23|6019.93|6019.23|5
1735280700000|2024-12-27 06:25:00|6019.8|6019.1|6019.43|6018.73|6019.8|6019.1|6019.3|6018.6|39
1735280730000|2024-12-27 06:25:30|6019.3|6018.6|6019.43|6018.73|6019.43|6018.73|6019.3|6018.6|8
1735280760000|2024-12-27 06:26:00|6019.18|6018.48|6019.43|6018.73|6019.43|6018.73|6019.18|6018.48|13
1735280780000|2024-12-27 06:26:20|6019.55|6018.85|6019.68|6018.98|6019.68|6018.98|6019.55|6018.85|13
1735280790000|2024-12-27 06:26:30|6019.55|6018.85|6019.55|6018.85|6019.68|6018.98|6019.43|6018.73|6
1735280800000|2024-12-27 06:26:40|6019.43|6018.73|6019.43|6018.73|6019.43|6018.73|6019.43|6018.73|0
1735280810000|2024-12-27 06:26:50|6019.55|6018.85|6019.68|6018.98|6019.68|6018.98|6019.55|6018.85|3
1735280820000|2024-12-27 06:27:00|6019.55|6018.85|6019.43|6018.73|6019.55|6018.85|6019.43|6018.73|1
1735280830000|2024-12-27 06:27:10|6019.55|6018.85|6019.68|6018.98|6019.68|6018.98|6019.55|6018.85|5
1735280840000|2024-12-27 06:27:20|6019.8|6019.1|6019.8|6019.1|6019.8|6019.1|6019.68|6018.98|11
1735280850000|2024-12-27 06:27:30|6019.68|6018.98|6019.55|6018.85|6019.68|6018.98|6019.55|6018.85|7
1735280860000|2024-12-27 06:27:40|6019.68|6018.98|6019.55|6018.85|6019.68|6018.98|6019.43|6018.73|5
1735280870000|2024-12-27 06:27:50|6019.68|6018.98|6019.68|6018.98|6019.68|6018.98|6019.55|6018.85|0
1735280900000|2024-12-27 06:28:20|6019.55|6018.85|6019.68|6018.98|6019.68|6018.98|6019.55|6018.85|3
1735280910000|2024-12-27 06:28:30|6019.55|6018.85|6018.68|6017.98|6019.55|6018.85|6018.68|6017.98|140
1735280920000|2024-12-27 06:28:40|6018.93|6018.23|6019.18|6018.48|6019.18|6018.48|6018.93|6018.23|35
1735280930000|2024-12-27 06:28:50|||||||||4
1735280940000|2024-12-27 06:29:00|6019.3|6018.6|6019.18|6018.48|6019.43|6018.73|6019.18|6018.48|17
1735280950000|2024-12-27 06:29:10|6018.68|6017.98|6018.43|6017.73|6018.68|6017.98|6018.43|6017.73|159
1735280960000|2024-12-27 06:29:20|6018.3|6017.6|6018.3|6017.6|6018.43|6017.73|6018.3|6017.6|8
1735280970000|2024-12-27 06:29:30|6018.43|6017.73|6018.43|6017.73|6018.43|6017.73|6018.3|6017.6|20
1735280980000|2024-12-27 06:29:40|6018.3|6017.6|6018.18|6017.48|6018.3|6017.6|6018.18|6017.48|27
1735280990000|2024-12-27 06:29:50|6018.43|6017.73|6018.93|6018.23|6018.93|6018.23|6018.43|6017.73|53
1735281000000|2024-12-27 06:30:00|6018.68|6017.98|6018.68|6017.98|6018.93|6018.23|6018.68|6017.98|58
1735281010000|2024-12-27 06:30:10|6019.68|6018.98|6019.43|6018.73|6019.68|6018.98|6019.43|6018.73|275
1735281020000|2024-12-27 06:30:20|6019.3|6018.6|6019.18|6018.48|6019.43|6018.73|6019.18|6018.48|42
1735281030000|2024-12-27 06:30:30|6019.05|6018.35|6019.18|6018.48|6019.3|6018.6|6019.05|6018.35|20
1735281040000|2024-12-27 06:30:40|6019.43|6018.73|6019.43|6018.73|6019.43|6018.73|6019.43|6018.73|5
1735281050000|2024-12-27 06:30:50|6019.68|6018.98|6019.43|6018.73|6019.68|6018.98|6019.43|6018.73|16
1735281060000|2024-12-27 06:31:00|6019.55|6018.85|6019.43|6018.73|6019.68|6018.98|6019.43|6018.73|31
1735281070000|2024-12-27 06:31:10|6019.68|6018.98|6019.68|6018.98|6019.68|6018.98|6019.68|6018.98|2
1735281080000|2024-12-27 06:31:20|6019.8|6019.1|6019.8|6019.1|6019.8|6019.1|6019.68|6018.98|15
1735281090000|2024-12-27 06:31:30|6019.68|6018.98|6019.8|6019.1|6019.8|6019.1|6019.68|6018.98|4
1735281100000|2024-12-27 06:31:40|6019.68|6018.98|6019.8|6019.1|6019.93|6019.23|6019.68|6018.98|8
1735281110000|2024-12-27 06:31:50|6019.93|6019.23|6019.8|6019.1|6019.93|6019.23|6019.8|6019.1|11
1735281120000|2024-12-27 06:32:00|6019.68|6018.98|6019.8|6019.1|6019.93|6019.23|6019.68|6018.98|12
1735281130000|2024-12-27 06:32:10|6019.68|6018.98|6020.21|6019.51|6020.21|6019.51|6019.68|6018.98|4
1735281140000|2024-12-27 06:32:20|6020.34|6019.64|6020.38|6019.68|6020.43|6019.73|6020.09|6019.39|13
1735281150000|2024-12-27 06:32:30|6020.51|6019.81|6020.51|6019.81|6020.51|6019.81|6020.51|6019.81|0
1735281160000|2024-12-27 06:32:40|6020.26|6019.56|6020.51|6019.81|6020.76|6020.06|6020.26|6019.56|9
1735281180000|2024-12-27 06:33:00|6020.63|6019.93|6020.26|6019.56|6020.63|6019.93|6020.26|6019.56|13
1735281200000|2024-12-27 06:33:20|6020.38|6019.68|6020.32|6019.62|6020.38|6019.68|6020.26|6019.56|13
1735281210000|2024-12-27 06:33:30|6020.41|6019.71|6020.5|6019.8|6020.5|6019.8|6020.41|6019.71|11
1735281220000|2024-12-27 06:33:40|6020.62|6019.92|6020.62|6019.92|6020.75|6020.05|6020.62|6019.92|5
1735281230000|2024-12-27 06:33:50|6020.75|6020.05|6020.75|6020.05|6020.75|6020.05|6020.75|6020.05|0
1735281240000|2024-12-27 06:34:00|6020.62|6019.92|6020.5|6019.8|6020.62|6019.92|6020.5|6019.8|9
1735281250000|2024-12-27 06:34:10|6020.37|6019.67|6020.25|6019.55|6020.37|6019.67|6020.25|6019.55|12
1735281270000|2024-12-27 06:34:30|||||||||1
1735281300000|2024-12-27 06:35:00|||||||||2
1735281310000|2024-12-27 06:35:10|6020|6019.3|6019.75|6019.05|6020|6019.3|6019.75|6019.05|27
1735281320000|2024-12-27 06:35:20|6019.87|6019.17|6020|6019.3|6020|6019.3|6019.87|6019.17|4
1735281330000|2024-12-27 06:35:30|6019.87|6019.17|6019.75|6019.05|6019.87|6019.17|6019.75|6019.05|5
1735281340000|2024-12-27 06:35:40|6019.87|6019.17|6020|6019.3|6020|6019.3|6019.75|6019.05|13
1735281350000|2024-12-27 06:35:50|6019.87|6019.17|6020|6019.3|6020|6019.3|6019.87|6019.17|0
1735281360000|2024-12-27 06:36:00|6020.12|6019.42|6020.25|6019.55|6020.25|6019.55|6020.12|6019.42|5
1735281370000|2024-12-27 06:36:10|||||||||2
1735281380000|2024-12-27 06:36:20|||||||||2
1735281390000|2024-12-27 06:36:30|6020|6019.3|6020.5|6019.8|6020.5|6019.8|6020|6019.3|11
1735281400000|2024-12-27 06:36:40|6020.37|6019.67|6020.25|6019.55|6020.5|6019.8|6020.25|6019.55|6
1735281410000|2024-12-27 06:36:50|||||||||1
1735281420000|2024-12-27 06:37:00|6020.12|6019.42|6020.25|6019.55|6020.25|6019.55|6020.12|6019.42|4
1735281430000|2024-12-27 06:37:10|6020.12|6019.42|6020.25|6019.55|6020.25|6019.55|6020|6019.3|7
1735281450000|2024-12-27 06:37:30|6020.12|6019.42|6020.25|6019.55|6020.25|6019.55|6020|6019.3|11
1735281460000|2024-12-27 06:37:40|6020.12|6019.42|6020.25|6019.55|6020.25|6019.55|6020|6019.3|10
1735281480000|2024-12-27 06:38:00|||||||||5
1735281490000|2024-12-27 06:38:10|||||||||1
1735281510000|2024-12-27 06:38:30|||||||||2
1735281530000|2024-12-27 06:38:50|6020.5|6019.8|6020.5|6019.8|6020.5|6019.8|6020.5|6019.8|11
1735281540000|2024-12-27 06:39:00|6020.75|6020.05|6021|6020.3|6021|6020.3|6020.75|6020.05|7
1735281550000|2024-12-27 06:39:10|||||||||1
1735281560000|2024-12-27 06:39:20|6020.87|6020.17|6020.87|6020.17|6021|6020.3|6020.75|6020.05|13
1735281570000|2024-12-27 06:39:30|6020.75|6020.05|6020.87|6020.17|6020.87|6020.17|6020.75|6020.05|9
1735281580000|2024-12-27 06:39:40|6020.75|6020.05|6020.75|6020.05|6020.87|6020.17|6020.75|6020.05|23
1735281590000|2024-12-27 06:39:50|6020.87|6020.17|6021|6020.3|6021|6020.3|6020.87|6020.17|7
1735281600000|2024-12-27 06:40:00|6020.75|6020.05|6020.25|6019.55|6020.75|6020.05|6020.25|6019.55|35
1735281610000|2024-12-27 06:40:10|6020.37|6019.67|6020.5|6019.8|6020.5|6019.8|6020.25|6019.55|48
1735281620000|2024-12-27 06:40:20|6020.75|6020.05|6020.75|6020.05|6020.75|6020.05|6020.62|6019.92|7
1735281640000|2024-12-27 06:40:40|6020.62|6019.92|6020.25|6019.55|6020.62|6019.92|6020.25|6019.55|21
1735281650000|2024-12-27 06:40:50|6020.37|6019.67|6020.5|6019.8|6020.5|6019.8|6020.37|6019.67|10
1735281660000|2024-12-27 06:41:00|6020.37|6019.67|6020.75|6020.05|6020.75|6020.05|6020.25|6019.55|14
1735281680000|2024-12-27 06:41:20|6021|6020.3|6020.75|6020.05|6021|6020.3|6020.75|6020.05|33
1735281690000|2024-12-27 06:41:30|6020.62|6019.92|6020.75|6020.05|6020.75|6020.05|6020.62|6019.92|5
1735281700000|2024-12-27 06:41:40|6020.87|6020.17|6020.87|6020.17|6021|6020.3|6020.87|6020.17|12
1735281710000|2024-12-27 06:41:50|6021|6020.3|6021|6020.3|6021|6020.3|6021|6020.3|0
1735281720000|2024-12-27 06:42:00|6021.12|6020.42|6021.12|6020.42|6021.12|6020.42|6021.12|6020.42|3
1735281730000|2024-12-27 06:42:10|6021.25|6020.55|6021.25|6020.55|6021.25|6020.55|6021.12|6020.42|20
1735281750000|2024-12-27 06:42:30|6021.12|6020.42|6021|6020.3|6021.12|6020.42|6021|6020.3|6
1735281770000|2024-12-27 06:42:50|||||||||3
1735281780000|2024-12-27 06:43:00|6020.87|6020.17|6020.75|6020.05|6020.87|6020.17|6020.75|6020.05|21
1735281790000|2024-12-27 06:43:10|6020.87|6020.17|6021|6020.3|6021|6020.3|6020.87|6020.17|13
1735281800000|2024-12-27 06:43:20|6020.87|6020.17|6021|6020.3|6021|6020.3|6020.87|6020.17|4
1735281830000|2024-12-27 06:43:50|||||||||2
1735281840000|2024-12-27 06:44:00|||||||||13
1735281850000|2024-12-27 06:44:10|6020.87|6020.17|6021|6020.3|6021|6020.3|6020.87|6020.17|7
1735281860000|2024-12-27 06:44:20|||||||||10
1735281870000|2024-12-27 06:44:30|||||||||1
1735281880000|2024-12-27 06:44:40|6021.25|6020.55|6021.25|6020.55|6021.25|6020.55|6021|6020.3|12
1735281890000|2024-12-27 06:44:50|6021.12|6020.42|6021.25|6020.55|6021.25|6020.55|6021|6020.3|10
1735281900000|2024-12-27 06:45:00|6021|6020.3|6020.75|6020.05|6021|6020.3|6020.75|6020.05|49
1735281910000|2024-12-27 06:45:10|6020.87|6020.17|6021.12|6020.42|6021.12|6020.42|6020.87|6020.17|29
1735281920000|2024-12-27 06:45:20|6021|6020.3|6021|6020.3|6021|6020.3|6021|6020.3|3
1735281940000|2024-12-27 06:45:40|||||||||5
1735281950000|2024-12-27 06:45:50|6020.87|6020.17|6020.87|6020.17|6020.87|6020.17|6020.87|6020.17|20
1735281960000|2024-12-27 06:46:00|6020.75|6020.05|6020.75|6020.05|6020.75|6020.05|6020.75|6020.05|0
1735281980000|2024-12-27 06:46:20|||||||||1
1735282000000|2024-12-27 06:46:40|6021.25|6020.55|6021.25|6020.55|6021.25|6020.55|6021.25|6020.55|29
1735282010000|2024-12-27 06:46:50|6021.12|6020.42|6021.12|6020.42|6021.12|6020.42|6021.12|6020.42|6
1735282020000|2024-12-27 06:47:00|6021|6020.3|6021|6020.3|6021|6020.3|6021|6020.3|16
1735282030000|2024-12-27 06:47:10|||||||||9
1735282040000|2024-12-27 06:47:20|6020.87|6020.17|6020.75|6020.05|6020.87|6020.17|6020.75|6020.05|18
1735282050000|2024-12-27 06:47:30|6020.87|6020.17|6020.75|6020.05|6021|6020.3|6020.75|6020.05|14
1735282060000|2024-12-27 06:47:40|||||||||2
1735282070000|2024-12-27 06:47:50|6020.62|6019.92|6020.5|6019.8|6020.62|6019.92|6020.5|6019.8|21
1735282080000|2024-12-27 06:48:00|6020.75|6020.05|6020.75|6020.05|6020.75|6020.05|6020.75|6020.05|42
1735282090000|2024-12-27 06:48:10|6020.62|6019.92|6020.75|6020.05|6020.75|6020.05|6020.62|6019.92|8
1735282110000|2024-12-27 06:48:30|6021|6020.3|6021|6020.3|6021|6020.3|6020.87|6020.17|7
1735282120000|2024-12-27 06:48:40|6021.12|6020.42|6021|6020.3|6021.25|6020.55|6021|6020.3|10
1735282140000|2024-12-27 06:49:00|6020.75|6020.05|6020.75|6020.05|6020.75|6020.05|6020.75|6020.05|29
1735282150000|2024-12-27 06:49:10|6020.62|6019.92|6020.62|6019.92|6020.62|6019.92|6020.5|6019.8|12
1735282160000|2024-12-27 06:49:20|6020.5|6019.8|6020.5|6019.8|6020.5|6019.8|6020.5|6019.8|4
1735282180000|2024-12-27 06:49:40|6020.25|6019.55|6020.25|6019.55|6020.25|6019.55|6020.25|6019.55|18
1735282190000|2024-12-27 06:49:50|||||||||1
1735282200000|2024-12-27 06:50:00|6020.12|6019.42|6020.12|6019.42|6020.12|6019.42|6020.12|6019.42|2
1735282210000|2024-12-27 06:50:10|6020|6019.3|6020.25|6019.55|6020.25|6019.55|6020|6019.3|8
1735282220000|2024-12-27 06:50:20|6020|6019.3|6020.12|6019.42|6020.25|6019.55|6020|6019.3|12
1735282240000|2024-12-27 06:50:40|6020.25|6019.55|6020.25|6019.55|6020.25|6019.55|6020.25|6019.55|0
1735282250000|2024-12-27 06:50:50|||||||||12
1735282260000|2024-12-27 06:51:00|||||||||1
1735282270000|2024-12-27 06:51:10|||||||||3
1735282280000|2024-12-27 06:51:20|6020.5|6019.8|6020.5|6019.8|6020.5|6019.8|6020.5|6019.8|20
1735282290000|2024-12-27 06:51:30|6020.75|6020.05|6020.75|6020.05|6020.75|6020.05|6020.75|6020.05|5
1735282310000|2024-12-27 06:51:50|6020.62|6019.92|6020.5|6019.8|6020.75|6020.05|6020.5|6019.8|17
1735282320000|2024-12-27 06:52:00|||||||||7
1735282330000|2024-12-27 06:52:10|||||||||2
1735282340000|2024-12-27 06:52:20|||||||||1
1735282360000|2024-12-27 06:52:40|||||||||2
1735282370000|2024-12-27 06:52:50|||||||||1
1735282380000|2024-12-27 06:53:00|||||||||1
1735282390000|2024-12-27 06:53:10|6020.37|6019.67|6020.25|6019.55|6020.37|6019.67|6020.25|6019.55|14
1735282400000|2024-12-27 06:53:20|6020.37|6019.67|6020.37|6019.67|6020.5|6019.8|6020.37|6019.67|6
1735282410000|2024-12-27 06:53:30|6020.5|6019.8|6020.5|6019.8|6020.5|6019.8|6020.5|6019.8|0
1735282440000|2024-12-27 06:54:00|6020.37|6019.67|6020.5|6019.8|6020.5|6019.8|6020.37|6019.67|10
1735282450000|2024-12-27 06:54:10|6020.37|6019.67|6020.5|6019.8|6020.5|6019.8|6020.37|6019.67|8
1735282470000|2024-12-27 06:54:30|||||||||1
1735282500000|2024-12-27 06:55:00|||||||||5
1735282520000|2024-12-27 06:55:20|6020.62|6019.92|6020.62|6019.92|6020.62|6019.92|6020.62|6019.92|31
1735282530000|2024-12-27 06:55:30|6020.5|6019.8|6020.5|6019.8|6020.5|6019.8|6020.5|6019.8|2
1735282550000|2024-12-27 06:55:50|6021|6020.3|6021|6020.3|6021|6020.3|6021|6020.3|14
1735282560000|2024-12-27 06:56:00|6020.87|6020.17|6021|6020.3|6021|6020.3|6020.87|6020.17|16
1735282570000|2024-12-27 06:56:10|6020.87|6020.17|6021|6020.3|6021|6020.3|6020.75|6020.05|12
1735282580000|2024-12-27 06:56:20|6020.87|6020.17|6020.87|6020.17|6020.87|6020.17|6020.75|6020.05|9
1735282590000|2024-12-27 06:56:30|6020.75|6020.05|6020.5|6019.8|6020.75|6020.05|6020.5|6019.8|17
1735282600000|2024-12-27 06:56:40|6020.62|6019.92|6020.75|6020.05|6020.75|6020.05|6020.62|6019.92|10
1735282620000|2024-12-27 06:57:00|6020.62|6019.92|6020.62|6019.92|6020.62|6019.92|6020.62|6019.92|6
1735282630000|2024-12-27 06:57:10|6020.75|6020.05|6020.75|6020.05|6020.75|6020.05|6020.62|6019.92|6
1735282650000|2024-12-27 06:57:30|6020.62|6019.92|6020.75|6020.05|6020.75|6020.05|6020.62|6019.92|3
1735282660000|2024-12-27 06:57:40|6020.62|6019.92|6020.62|6019.92|6020.62|6019.92|6020.62|6019.92|2
1735282670000|2024-12-27 06:57:50|6020.75|6020.05|6020.75|6020.05|6020.75|6020.05|6020.75|6020.05|0
1735282690000|2024-12-27 06:58:10|6020.62|6019.92|6020.75|6020.05|6020.75|6020.05|6020.5|6019.8|12
1735282700000|2024-12-27 06:58:20|6020.87|6020.17|6020.87|6020.17|6020.87|6020.17|6020.75|6020.05|11
1735282720000|2024-12-27 06:58:40|6020.75|6020.05|6020.87|6020.17|6020.87|6020.17|6020.75|6020.05|2
1735282730000|2024-12-27 06:58:50|6021|6020.3|6021|6020.3|6021|6020.3|6021|6020.3|1
1735282740000|2024-12-27 06:59:00|6020.87|6020.17|6020.75|6020.05|6021|6020.3|6020.75|6020.05|6
1735282750000|2024-12-27 06:59:10|6021.12|6020.42|6021|6020.3|6021.12|6020.42|6021|6020.3|51
1735282760000|2024-12-27 06:59:20|6020.75|6020.05|6020.75|6020.05|6020.75|6020.05|6020.75|6020.05|5
1735282790000|2024-12-27 06:59:50|||||||||71
1735282800000|2024-12-27 07:00:00|6020.5|6019.8|6020.25|6019.55|6020.5|6019.8|6020.25|6019.55|44
1735282810000|2024-12-27 07:00:10|6020.12|6019.42|6020.37|6019.67|6020.37|6019.67|6020.12|6019.42|19
1735282820000|2024-12-27 07:00:20|6020.25|6019.55|6019.75|6019.05|6020.25|6019.55|6019.75|6019.05|18
1735282830000|2024-12-27 07:00:30|6019.87|6019.17|6019.75|6019.05|6019.87|6019.17|6019.75|6019.05|10
1735282840000|2024-12-27 07:00:40|6020|6019.3|6020|6019.3|6020|6019.3|6019.87|6019.17|10
1735282850000|2024-12-27 07:00:50|6019.87|6019.17|6019.75|6019.05|6019.87|6019.17|6019.75|6019.05|5
1735282860000|2024-12-27 07:01:00|6019.62|6018.92|6019.75|6019.05|6019.75|6019.05|6019.5|6018.8|6
1735282870000|2024-12-27 07:01:10|||||||||6
1735282880000|2024-12-27 07:01:20|6019.87|6019.17|6020|6019.3|6020|6019.3|6019.87|6019.17|18
1735282890000|2024-12-27 07:01:30|||||||||1
1735282900000|2024-12-27 07:01:40|6020.12|6019.42|6020.25|6019.55|6020.25|6019.55|6020.12|6019.42|10
1735282910000|2024-12-27 07:01:50|||||||||2
1735282920000|2024-12-27 07:02:00|||||||||3
1735282930000|2024-12-27 07:02:10|||||||||4
1735282940000|2024-12-27 07:02:20|6020.12|6019.42|6020.37|6019.67|6020.37|6019.67|6020.12|6019.42|35
1735282950000|2024-12-27 07:02:30|6020.5|6019.8|6020.75|6020.05|6020.75|6020.05|6020.5|6019.8|6
1735282970000|2024-12-27 07:02:50|6020.62|6019.92|6020.5|6019.8|6020.62|6019.92|6020.5|6019.8|3
1735282980000|2024-12-27 07:03:00|6020.37|6019.67|6020.5|6019.8|6020.5|6019.8|6020.25|6019.55|5
1735282990000|2024-12-27 07:03:10|||||||||5
1735283000000|2024-12-27 07:03:20|6020.37|6019.67|6020.5|6019.8|6020.5|6019.8|6020.37|6019.67|7
1735283010000|2024-12-27 07:03:30|6020.25|6019.55|6020.25|6019.55|6020.25|6019.55|6020.25|6019.55|32
1735283020000|2024-12-27 07:03:40|||||||||10
1735283040000|2024-12-27 07:04:00|6020|6019.3|6020.25|6019.55|6020.25|6019.55|6020|6019.3|10
1735283050000|2024-12-27 07:04:10|||||||||30
1735283060000|2024-12-27 07:04:20|||||||||1
1735283070000|2024-12-27 07:04:30|||||||||1
1735283090000|2024-12-27 07:04:50|6020.12|6019.42|6020|6019.3|6020.12|6019.42|6019.75|6019.05|24
1735283100000|2024-12-27 07:05:00|6019.87|6019.17|6019.75|6019.05|6019.87|6019.17|6019.75|6019.05|5
1735283110000|2024-12-27 07:05:10|6019.87|6019.17|6019.87|6019.17|6019.87|6019.17|6019.87|6019.17|2
1735283120000|2024-12-27 07:05:20|6020|6019.3|6019.87|6019.17|6020|6019.3|6019.87|6019.17|2
1735283130000|2024-12-27 07:05:30|6020|6019.3|6019.87|6019.17|6020|6019.3|6019.75|6019.05|9
1735283140000|2024-12-27 07:05:40|6019.75|6019.05|6020|6019.3|6020|6019.3|6019.75|6019.05|3
1735283150000|2024-12-27 07:05:50|||||||||1
1735283170000|2024-12-27 07:06:10|||||||||2
1735283180000|2024-12-27 07:06:20|6019.87|6019.17|6019.75|6019.05|6019.87|6019.17|6019.75|6019.05|1
1735283190000|2024-12-27 07:06:30|6019.87|6019.17|6020|6019.3|6020|6019.3|6019.87|6019.17|5
1735283200000|2024-12-27 07:06:40|6019.87|6019.17|6019.75|6019.05|6019.87|6019.17|6019.75|6019.05|9
1735283210000|2024-12-27 07:06:50|6019.87|6019.17|6020|6019.3|6020|6019.3|6019.75|6019.05|4
1735283220000|2024-12-27 07:07:00|6020.12|6019.42|6020|6019.3|6020.12|6019.42|6019.87|6019.17|10
1735283230000|2024-12-27 07:07:10|6019.87|6019.17|6020|6019.3|6020|6019.3|6019.87|6019.17|0
1735283240000|2024-12-27 07:07:20|6019.87|6019.17|6019.75|6019.05|6019.87|6019.17|6019.75|6019.05|0
1735283260000|2024-12-27 07:07:40|||||||||9
1735283280000|2024-12-27 07:08:00|6019.87|6019.17|6019.87|6019.17|6020|6019.3|6019.87|6019.17|93
1735283290000|2024-12-27 07:08:10|6020|6019.3|6019.75|6019.05|6020|6019.3|6019.75|6019.05|4
1735283300000|2024-12-27 07:08:20|6019.87|6019.17|6019.75|6019.05|6019.87|6019.17|6019.75|6019.05|3
1735283310000|2024-12-27 07:08:30|||||||||2
1735283320000|2024-12-27 07:08:40|6019.62|6018.92|6019.5|6018.8|6019.62|6018.92|6019.5|6018.8|4
1735283330000|2024-12-27 07:08:50|6019.62|6018.92|6019.5|6018.8|6019.62|6018.92|6019.5|6018.8|1
1735283340000|2024-12-27 07:09:00|6019.62|6018.92|6019.37|6018.67|6019.62|6018.92|6019.25|6018.55|15
1735283350000|2024-12-27 07:09:10|6019.25|6018.55|6019.25|6018.55|6019.25|6018.55|6018.87|6018.17|96
1735283360000|2024-12-27 07:09:20|6019.5|6018.8|6019.25|6018.55|6019.5|6018.8|6019.25|6018.55|6
1735283370000|2024-12-27 07:09:30|6019.37|6018.67|6019.5|6018.8|6019.5|6018.8|6019.37|6018.67|5
1735283380000|2024-12-27 07:09:40|6019.37|6018.67|6019.37|6018.67|6019.37|6018.67|6019.37|6018.67|6
1735283390000|2024-12-27 07:09:50|6019.5|6018.8|6019.37|6018.67|6019.5|6018.8|6019.37|6018.67|8
1735283400000|2024-12-27 07:10:00|6019.5|6018.8|6019.75|6019.05|6019.75|6019.05|6019.5|6018.8|9
1735283410000|2024-12-27 07:10:10|6019.87|6019.17|6019.5|6018.8|6020|6019.3|6019.5|6018.8|18
1735283420000|2024-12-27 07:10:20|6019.62|6018.92|6019.62|6018.92|6019.62|6018.92|6019.5|6018.8|13
1735283430000|2024-12-27 07:10:30|6019.5|6018.8|6019.5|6018.8|6019.5|6018.8|6019.37|6018.67|0
1735283440000|2024-12-27 07:10:40|6019.62|6018.92|6019.75|6019.05|6019.75|6019.05|6019.62|6018.92|13
1735283450000|2024-12-27 07:10:50|6019.5|6018.8|6019|6018.3|6019.5|6018.8|6019|6018.3|20
1735283460000|2024-12-27 07:11:00|6019.12|6018.42|6018.75|6018.05|6019.25|6018.55|6018.62|6017.92|30
1735283470000|2024-12-27 07:11:10|6019|6018.3|6019.37|6018.67|6019.5|6018.8|6019|6018.3|20
1735283480000|2024-12-27 07:11:20|6019.25|6018.55|6019.5|6018.8|6019.5|6018.8|6019.25|6018.55|9
1735283490000|2024-12-27 07:11:30|6019.25|6018.55|6019.62|6018.92|6019.62|6018.92|6019.25|6018.55|31
1735283500000|2024-12-27 07:11:40|6019.5|6018.8|6019.5|6018.8|6019.62|6018.92|6019.5|6018.8|6
1735283510000|2024-12-27 07:11:50|6019.37|6018.67|6019.5|6018.8|6019.5|6018.8|6019.37|6018.67|1
1735283520000|2024-12-27 07:12:00|6019.25|6018.55|6019.25|6018.55|6019.5|6018.8|6019.25|6018.55|29
1735283530000|2024-12-27 07:12:10|6019.37|6018.67|6019.25|6018.55|6019.5|6018.8|6019.25|6018.55|8
1735283540000|2024-12-27 07:12:20|6019|6018.3|6018.87|6018.17|6019|6018.3|6018.75|6018.05|7
1735283550000|2024-12-27 07:12:30|6019|6018.3|6019.37|6018.67|6019.37|6018.67|6019|6018.3|17
1735283560000|2024-12-27 07:12:40|6019.25|6018.55|6019.75|6019.05|6019.75|6019.05|6019.25|6018.55|6
1735283570000|2024-12-27 07:12:50|6019.87|6019.17|6019.75|6019.05|6019.87|6019.17|6019.75|6019.05|1
1735283580000|2024-12-27 07:13:00|6019.62|6018.92|6019.37|6018.67|6019.62|6018.92|6019.37|6018.67|2
1735283590000|2024-12-27 07:13:10|6019.5|6018.8|6019.62|6018.92|6019.62|6018.92|6019.37|6018.67|3
1735283600000|2024-12-27 07:13:20|6019.5|6018.8|6019.5|6018.8|6019.5|6018.8|6019.5|6018.8|0
1735283610000|2024-12-27 07:13:30|6019.62|6018.92|6019.37|6018.67|6019.62|6018.92|6019.37|6018.67|4
1735283620000|2024-12-27 07:13:40|6019.5|6018.8|6019.5|6018.8|6019.5|6018.8|6019.5|6018.8|5
1735283630000|2024-12-27 07:13:50|6019.62|6018.92|6019.75|6019.05|6019.75|6019.05|6019.62|6018.92|2
1735283640000|2024-12-27 07:14:00|6019.62|6018.92|6019.75|6019.05|6019.75|6019.05|6019.5|6018.8|5
1735283650000|2024-12-27 07:14:10|6019.62|6018.92|6019.5|6018.8|6019.62|6018.92|6019.5|6018.8|4
1735283660000|2024-12-27 07:14:20|6019.62|6018.92|6019.5|6018.8|6019.62|6018.92|6019.5|6018.8|5
1735283670000|2024-12-27 07:14:30|6019.75|6019.05|6019.5|6018.8|6019.75|6019.05|6019.5|6018.8|8
1735283680000|2024-12-27 07:14:40|6019.62|6018.92|6019.75|6019.05|6019.75|6019.05|6019.62|6018.92|3
1735283690000|2024-12-27 07:14:50|6019.62|6018.92|6019.75|6019.05|6019.75|6019.05|6019.62|6018.92|9
1735283700000|2024-12-27 07:15:00|6019.62|6018.92|6019.75|6019.05|6019.75|6019.05|6019.5|6018.8|4
1735283720000|2024-12-27 07:15:20|6019.62|6018.92|6019.75|6019.05|6019.75|6019.05|6019.62|6018.92|5
1735283730000|2024-12-27 07:15:30|6019.62|6018.92|6019.75|6019.05|6019.75|6019.05|6019.62|6018.92|0
1735283750000|2024-12-27 07:15:50|6020|6019.3|6019.75|6019.05|6020|6019.3|6019.75|6019.05|8
1735283760000|2024-12-27 07:16:00|6019.87|6019.17|6020|6019.3|6020.12|6019.42|6019.87|6019.17|20
1735283770000|2024-12-27 07:16:10|||||||||1
1735283790000|2024-12-27 07:16:30|||||||||9
1735283800000|2024-12-27 07:16:40|||||||||9
1735283810000|2024-12-27 07:16:50|||||||||2
1735283820000|2024-12-27 07:17:00|6019.87|6019.17|6019.87|6019.17|6019.87|6019.17|6019.87|6019.17|4
1735283830000|2024-12-27 07:17:10|6019.75|6019.05|6019.87|6019.17|6020|6019.3|6019.75|6019.05|6
1735283840000|2024-12-27 07:17:20|6020|6019.3|6019.87|6019.17|6020|6019.3|6019.87|6019.17|2
1735283850000|2024-12-27 07:17:30|6019.75|6019.05|6020|6019.3|6020.25|6019.55|6019.75|6019.05|9
1735283880000|2024-12-27 07:18:00|6020.25|6019.55|6020.25|6019.55|6020.25|6019.55|6020.25|6019.55|8
1735283900000|2024-12-27 07:18:20|6020.5|6019.8|6020.5|6019.8|6020.5|6019.8|6020.5|6019.8|5
1735283910000|2024-12-27 07:18:30|6020.37|6019.67|6020.37|6019.67|6020.37|6019.67|6020.37|6019.67|6
1735283920000|2024-12-27 07:18:40|6020.25|6019.55|6020.25|6019.55|6020.25|6019.55|6020.25|6019.55|3
1735283930000|2024-12-27 07:18:50|6020.37|6019.67|6020.37|6019.67|6020.37|6019.67|6020.25|6019.55|7
1735283940000|2024-12-27 07:19:00|6020.5|6019.8|6020.75|6020.05|6020.75|6020.05|6020.5|6019.8|13
1735283960000|2024-12-27 07:19:20|6020.62|6019.92|6020.75|6020.05|6020.75|6020.05|6020.62|6019.92|16
1735283970000|2024-12-27 07:19:30|||||||||3
1735283980000|2024-12-27 07:19:40|6020.62|6019.92|6020.62|6019.92|6020.75|6020.05|6020.5|6019.8|12
1735283990000|2024-12-27 07:19:50|6020.5|6019.8|6020.5|6019.8|6020.5|6019.8|6020.5|6019.8|0
1735284000000|2024-12-27 07:20:00|6020.75|6020.05|6020.75|6020.05|6020.75|6020.05|6020.75|6020.05|3
1735284010000|2024-12-27 07:20:10|6021|6020.3|6021|6020.3|6021|6020.3|6021|6020.3|14
1735284040000|2024-12-27 07:20:40|6021.25|6020.55|6021.5|6020.8|6021.5|6020.8|6021.25|6020.55|24
1735284050000|2024-12-27 07:20:50|6021.75|6021.05|6022|6021.3|6022|6021.3|6021.75|6021.05|50
1735284070000|2024-12-27 07:21:10|||||||||8
1735284080000|2024-12-27 07:21:20|6021.87|6021.17|6021.75|6021.05|6021.87|6021.17|6021.62|6020.92|12
1735284090000|2024-12-27 07:21:30|6022|6021.3|6021.87|6021.17|6022|6021.3|6021.75|6021.05|4
1735284100000|2024-12-27 07:21:40|6022|6021.3|6021.75|6021.05|6022|6021.3|6021.75|6021.05|11
1735284110000|2024-12-27 07:21:50|6021.62|6020.92|6021.75|6021.05|6021.75|6021.05|6021.5|6020.8|2
1735284140000|2024-12-27 07:22:20|||||||||7
1735284150000|2024-12-27 07:22:30|||||||||2
1735284170000|2024-12-27 07:22:50|6022|6021.3|6022.25|6021.55|6022.25|6021.55|6022|6021.3|14
1735284180000|2024-12-27 07:23:00|6022.12|6021.42|6022.25|6021.55|6022.25|6021.55|6022.12|6021.42|21
1735284200000|2024-12-27 07:23:20|6022.37|6021.67|6022.25|6021.55|6022.5|6021.8|6022.25|6021.55|75
1735284210000|2024-12-27 07:23:30|6022.37|6021.67|6022.25|6021.55|6022.37|6021.67|6022.25|6021.55|5
1735284220000|2024-12-27 07:23:40|6022.12|6021.42|6022|6021.3|6022.12|6021.42|6022|6021.3|10
1735284240000|2024-12-27 07:24:00|6022.12|6021.42|6022.25|6021.55|6022.25|6021.55|6022.12|6021.42|7
1735284260000|2024-12-27 07:24:20|6022.12|6021.42|6022.25|6021.55|6022.37|6021.67|6022.12|6021.42|49
1735284270000|2024-12-27 07:24:30|||||||||2
1735284280000|2024-12-27 07:24:40|||||||||5
1735284290000|2024-12-27 07:24:50|6022.12|6021.42|6022|6021.3|6022.25|6021.55|6022|6021.3|2
1735284300000|2024-12-27 07:25:00|6022.12|6021.42|6022.25|6021.55|6022.25|6021.55|6022|6021.3|2
1735284310000|2024-12-27 07:25:10|6022|6021.3|6022|6021.3|6022|6021.3|6022|6021.3|8
1735284320000|2024-12-27 07:25:20|6022.12|6021.42|6022|6021.3|6022.12|6021.42|6022|6021.3|5
1735284330000|2024-12-27 07:25:30|||||||||2
1735284340000|2024-12-27 07:25:40|6022.25|6021.55|6022.25|6021.55|6022.25|6021.55|6022.25|6021.55|8
1735284350000|2024-12-27 07:25:50|6022.12|6021.42|6022.25|6021.55|6022.25|6021.55|6022|6021.3|9
1735284370000|2024-12-27 07:26:10|6022|6021.3|6022.12|6021.42|6022.12|6021.42|6022|6021.3|6
1735284380000|2024-12-27 07:26:20|6022|6021.3|6022|6021.3|6022|6021.3|6022|6021.3|0
1735284410000|2024-12-27 07:26:50|6021.75|6021.05|6021.75|6021.05|6022|6021.3|6021.75|6021.05|15
1735284420000|2024-12-27 07:27:00|6021.5|6020.8|6021.5|6020.8|6021.5|6020.8|6021.5|6020.8|4
1735284430000|2024-12-27 07:27:10|6021.62|6020.92|6021.5|6020.8|6021.62|6020.92|6021.5|6020.8|8
1735284450000|2024-12-27 07:27:30|6021.62|6020.92|6021.5|6020.8|6021.62|6020.92|6021.5|6020.8|9
1735284490000|2024-12-27 07:28:10|6021.37|6020.67|6021.37|6020.67|6021.37|6020.67|6021.25|6020.55|33
1735284500000|2024-12-27 07:28:20|6021.25|6020.55|6021.25|6020.55|6021.25|6020.55|6021.25|6020.55|2
1735284510000|2024-12-27 07:28:30|6021|6020.3|6021.12|6020.42|6021.25|6020.55|6021|6020.3|38
1735284520000|2024-12-27 07:28:40|6021|6020.3|6021.25|6020.55|6021.25|6020.55|6021|6020.3|1
1735284530000|2024-12-27 07:28:50|6021.12|6020.42|6021|6020.3|6021.12|6020.42|6021|6020.3|1
1735284540000|2024-12-27 07:29:00|6020.75|6020.05|6020.75|6020.05|6020.75|6020.05|6020.75|6020.05|2
1735284550000|2024-12-27 07:29:10|||||||||3
1735284560000|2024-12-27 07:29:20|6020.62|6019.92|6020.62|6019.92|6020.75|6020.05|6020.5|6019.8|27
1735284570000|2024-12-27 07:29:30|6020.75|6020.05|6021|6020.3|6021|6020.3|6020.75|6020.05|11
1735284580000|2024-12-27 07:29:40|6020.87|6020.17|6020.87|6020.17|6020.87|6020.17|6020.87|6020.17|11
1735284590000|2024-12-27 07:29:50|6021|6020.3|6020.87|6020.17|6021|6020.3|6020.87|6020.17|1
1735284600000|2024-12-27 07:30:00|6020.75|6020.05|6020.75|6020.05|6021.12|6020.42|6020.75|6020.05|17
1735284610000|2024-12-27 07:30:10|6020.87|6020.17|6021|6020.3|6021|6020.3|6020.75|6020.05|6
1735284620000|2024-12-27 07:30:20|6020.87|6020.17|6021.25|6020.55|6021.25|6020.55|6020.87|6020.17|10
1735284630000|2024-12-27 07:30:30|6021.12|6020.42|6021.25|6020.55|6021.25|6020.55|6021|6020.3|5
1735284640000|2024-12-27 07:30:40|6021.12|6020.42|6021.12|6020.42|6021.12|6020.42|6021.12|6020.42|1
1735284650000|2024-12-27 07:30:50|6021|6020.3|6021.5|6020.8|6021.5|6020.8|6021|6020.3|14
1735284660000|2024-12-27 07:31:00|||||||||1
1735284670000|2024-12-27 07:31:10|6021.25|6020.55|6021.25|6020.55|6021.25|6020.55|6021.12|6020.42|13
1735284680000|2024-12-27 07:31:20|6021.12|6020.42|6021|6020.3|6021.12|6020.42|6021|6020.3|24
1735284690000|2024-12-27 07:31:30|6021.12|6020.42|6021.12|6020.42|6021.12|6020.42|6021|6020.3|17
1735284700000|2024-12-27 07:31:40|6021|6020.3|6021|6020.3|6021.12|6020.42|6021|6020.3|0
1735284710000|2024-12-27 07:31:50|||||||||1
1735284720000|2024-12-27 07:32:00|||||||||1
1735284730000|2024-12-27 07:32:10|||||||||2
1735284740000|2024-12-27 07:32:20|6020.87|6020.17|6021|6020.3|6021|6020.3|6020.75|6020.05|7
1735284760000|2024-12-27 07:32:40|6020.87|6020.17|6020.75|6020.05|6020.87|6020.17|6020.75|6020.05|6
1735284780000|2024-12-27 07:33:00|6020.87|6020.17|6021.25|6020.55|6021.25|6020.55|6020.87|6020.17|14
1735284790000|2024-12-27 07:33:10|6021.12|6020.42|6021|6020.3|6021.12|6020.42|6021|6020.3|0
1735284810000|2024-12-27 07:33:30|6020.87|6020.17|6020.75|6020.05|6021|6020.3|6020.75|6020.05|9
1735284820000|2024-12-27 07:33:40|||||||||1
1735284840000|2024-12-27 07:34:00|6021|6020.3|6021|6020.3|6021|6020.3|6020.87|6020.17|9
1735284850000|2024-12-27 07:34:10|6021.12|6020.42|6021.25|6020.55|6021.25|6020.55|6021.12|6020.42|3
1735284860000|2024-12-27 07:34:20|6021.12|6020.42|6021.12|6020.42|6021.12|6020.42|6021.12|6020.42|5
1735284870000|2024-12-27 07:34:30|6021|6020.3|6021.12|6020.42|6021.25|6020.55|6021|6020.3|3
1735284880000|2024-12-27 07:34:40|6021.25|6020.55|6021.25|6020.55|6021.25|6020.55|6021.12|6020.42|1
1735284890000|2024-12-27 07:34:50|6021.12|6020.42|6021.12|6020.42|6021.12|6020.42|6021.12|6020.42|3
1735284900000|2024-12-27 07:35:00|6021|6020.3|6021|6020.3|6021.25|6020.55|6021|6020.3|2
1735284910000|2024-12-27 07:35:10|6020.87|6020.17|6021|6020.3|6021|6020.3|6020.87|6020.17|1
1735284930000|2024-12-27 07:35:30|6021.25|6020.55|6021.25|6020.55|6021.25|6020.55|6021.25|6020.55|3
1735284940000|2024-12-27 07:35:40|6021.5|6020.8|6021.25|6020.55|6021.5|6020.8|6021.25|6020.55|11
1735284960000|2024-12-27 07:36:00|6021|6020.3|6020.75|6020.05|6021|6020.3|6020.75|6020.05|16
1735284970000|2024-12-27 07:36:10|6020.62|6019.92|6020.62|6019.92|6020.75|6020.05|6020.62|6019.92|9
1735284980000|2024-12-27 07:36:20|6020.75|6020.05|6020.75|6020.05|6020.75|6020.05|6020.75|6020.05|0
1735285010000|2024-12-27 07:36:50|6020.62|6019.92|6020.62|6019.92|6020.62|6019.92|6020.5|6019.8|18
1735285020000|2024-12-27 07:37:00|6020.75|6020.05|6020.75|6020.05|6020.75|6020.05|6020.75|6020.05|1
1735285040000|2024-12-27 07:37:20|||||||||3
1735285050000|2024-12-27 07:37:30|||||||||4
1735285080000|2024-12-27 07:38:00|||||||||3
1735285090000|2024-12-27 07:38:10|6020.62|6019.92|6020.5|6019.8|6020.75|6020.05|6020.5|6019.8|6
1735285100000|2024-12-27 07:38:20|6020.62|6019.92|6020.62|6019.92|6020.75|6020.05|6020.62|6019.92|5
1735285120000|2024-12-27 07:38:40|6020.5|6019.8|6020.62|6019.92|6020.62|6019.92|6020.5|6019.8|5
1735285130000|2024-12-27 07:38:50|6020.5|6019.8|6020.5|6019.8|6020.5|6019.8|6020.5|6019.8|0
1735285140000|2024-12-27 07:39:00|6020.37|6019.67|6020.37|6019.67|6020.37|6019.67|6020.37|6019.67|23
1735285150000|2024-12-27 07:39:10|6020.5|6019.8|6020.37|6019.67|6020.5|6019.8|6020.25|6019.55|20
1735285160000|2024-12-27 07:39:20|6020.25|6019.55|6020.5|6019.8|6020.5|6019.8|6020.25|6019.55|3
1735285190000|2024-12-27 07:39:50|6020.75|6020.05|6020.75|6020.05|6020.75|6020.05|6020.5|6019.8|8
1735285200000|2024-12-27 07:40:00|6020.62|6019.92|6020.5|6019.8|6020.75|6020.05|6020.25|6019.55|10
1735285210000|2024-12-27 07:40:10|6020.62|6019.92|6020.75|6020.05|6020.75|6020.05|6020.62|6019.92|5
1735285220000|2024-12-27 07:40:20|||||||||5
1735285230000|2024-12-27 07:40:30|6020.87|6020.17|6021|6020.3|6021|6020.3|6020.87|6020.17|12
1735285260000|2024-12-27 07:41:00|||||||||1
1735285290000|2024-12-27 07:41:30|6020.87|6020.17|6021|6020.3|6021|6020.3|6020.75|6020.05|8
1735285300000|2024-12-27 07:41:40|||||||||4
1735285310000|2024-12-27 07:41:50|6021.25|6020.55|6021.25|6020.55|6021.25|6020.55|6021.12|6020.42|9
1735285320000|2024-12-27 07:42:00|6021.12|6020.42|6020.87|6020.17|6021.25|6020.55|6020.75|6020.05|16
1735285330000|2024-12-27 07:42:10|6020.75|6020.05|6020.75|6020.05|6020.75|6020.05|6020.75|6020.05|2
1735285340000|2024-12-27 07:42:20|6020.87|6020.17|6020.75|6020.05|6021|6020.3|6020.75|6020.05|2
1735285370000|2024-12-27 07:42:50|||||||||2
1735285380000|2024-12-27 07:43:00|6020.62|6019.92|6020.75|6020.05|6020.75|6020.05|6020.62|6019.92|6
1735285390000|2024-12-27 07:43:10|6020.62|6019.92|6020.62|6019.92|6020.62|6019.92|6020.62|6019.92|2
1735285400000|2024-12-27 07:43:20|6020.75|6020.05|6020.62|6019.92|6020.75|6020.05|6020.62|6019.92|2
1735285410000|2024-12-27 07:43:30|6020.75|6020.05|6020.62|6019.92|6020.75|6020.05|6020.62|6019.92|0
1735285420000|2024-12-27 07:43:40|6020.5|6019.8|6020.5|6019.8|6020.62|6019.92|6020.5|6019.8|8
1735285440000|2024-12-27 07:44:00|6020.37|6019.67|6020.25|6019.55|6020.5|6019.8|6020.25|6019.55|6
1735285450000|2024-12-27 07:44:10|6020.5|6019.8|6020.25|6019.55|6020.5|6019.8|6020.25|6019.55|12
1735285460000|2024-12-27 07:44:20|6020.37|6019.67|6020.25|6019.55|6020.37|6019.67|6020.25|6019.55|1
1735285490000|2024-12-27 07:44:50|||||||||4
1735285500000|2024-12-27 07:45:00|6020.37|6019.67|6020.37|6019.67|6020.5|6019.8|6020.25|6019.55|7
1735285510000|2024-12-27 07:45:10|6020.5|6019.8|6020.5|6019.8|6020.5|6019.8|6020.37|6019.67|9
1735285520000|2024-12-27 07:45:20|6020.37|6019.67|6020.5|6019.8|6020.5|6019.8|6020.37|6019.67|0
1735285540000|2024-12-27 07:45:40|6020.37|6019.67|6020.5|6019.8|6020.5|6019.8|6020.37|6019.67|28
1735285550000|2024-12-27 07:45:50|6020.25|6019.55|6020.25|6019.55|6020.25|6019.55|6020.25|6019.55|3
1735285570000|2024-12-27 07:46:10|6020.37|6019.67|6020.37|6019.67|6020.37|6019.67|6020.37|6019.67|13
1735285580000|2024-12-27 07:46:20|6020.25|6019.55|6020.37|6019.67|6020.37|6019.67|6020.25|6019.55|2
1735285590000|2024-12-27 07:46:30|6020.5|6019.8|6020.5|6019.8|6020.5|6019.8|6020.5|6019.8|1
1735285600000|2024-12-27 07:46:40|||||||||1
1735285610000|2024-12-27 07:46:50|6020.37|6019.67|6020.25|6019.55|6020.5|6019.8|6020.25|6019.55|28
1735285620000|2024-12-27 07:47:00|6020.37|6019.67|6020.25|6019.55|6020.37|6019.67|6020.25|6019.55|7
1735285630000|2024-12-27 07:47:10|6020.12|6019.42|6020.12|6019.42|6020.12|6019.42|6020.12|6019.42|1
1735285640000|2024-12-27 07:47:20|6020|6019.3|6020|6019.3|6020|6019.3|6020|6019.3|9
1735285650000|2024-12-27 07:47:30|6020.12|6019.42|6020.12|6019.42|6020.12|6019.42|6020.12|6019.42|3
1735285660000|2024-12-27 07:47:40|6020.25|6019.55|6020.25|6019.55|6020.25|6019.55|6020.25|6019.55|0
1735285670000|2024-12-27 07:47:50|6020.12|6019.42|6020.25|6019.55|6020.25|6019.55|6020.12|6019.42|2
1735285680000|2024-12-27 07:48:00|6020.37|6019.67|6020.37|6019.67|6020.37|6019.67|6020.37|6019.67|15
1735285690000|2024-12-27 07:48:10|6020.25|6019.55|6020.25|6019.55|6020.25|6019.55|6020.25|6019.55|0
1735285720000|2024-12-27 07:48:40|6020|6019.3|6020|6019.3|6020|6019.3|6020|6019.3|5
1735285730000|2024-12-27 07:48:50|||||||||1
1735285740000|2024-12-27 07:49:00|6020.25|6019.55|6020|6019.3|6020.25|6019.55|6020|6019.3|10
1735285760000|2024-12-27 07:49:20|||||||||1
1735285780000|2024-12-27 07:49:40|6020.25|6019.55|6020.12|6019.42|6020.25|6019.55|6020.12|6019.42|45
1735285790000|2024-12-27 07:49:50|6020.25|6019.55|6020.25|6019.55|6020.25|6019.55|6020.25|6019.55|1
1735285800000|2024-12-27 07:50:00|6020|6019.3|6020.25|6019.55|6020.25|6019.55|6020|6019.3|18
1735285810000|2024-12-27 07:50:10|6020.12|6019.42|6020|6019.3|6020.12|6019.42|6020|6019.3|9
1735285830000|2024-12-27 07:50:30|6020.12|6019.42|6020.25|6019.55|6020.25|6019.55|6020|6019.3|23
1735285840000|2024-12-27 07:50:40|6020.12|6019.42|6020.12|6019.42|6020.12|6019.42|6020.12|6019.42|21
1735285850000|2024-12-27 07:50:50|6020.25|6019.55|6020.25|6019.55|6020.25|6019.55|6020|6019.3|5
1735285860000|2024-12-27 07:51:00|6020.12|6019.42|6020.12|6019.42|6020.25|6019.55|6020.12|6019.42|3
1735285870000|2024-12-27 07:51:10|6020|6019.3|6020.12|6019.42|6020.12|6019.42|6020|6019.3|10
1735285880000|2024-12-27 07:51:20|6020.25|6019.55|6020.25|6019.55|6020.25|6019.55|6020.12|6019.42|0
1735285890000|2024-12-27 07:51:30|6020.5|6019.8|6020.5|6019.8|6020.5|6019.8|6020.5|6019.8|9
1735285900000|2024-12-27 07:51:40|6020.25|6019.55|6020.25|6019.55|6020.25|6019.55|6020.25|6019.55|24
1735285910000|2024-12-27 07:51:50|6020.37|6019.67|6020.37|6019.67|6020.37|6019.67|6020.37|6019.67|11
1735285920000|2024-12-27 07:52:00|6020.25|6019.55|6020.25|6019.55|6020.25|6019.55|6020.25|6019.55|1
1735285930000|2024-12-27 07:52:10|6020.12|6019.42|6020.12|6019.42|6020.25|6019.55|6020|6019.3|28
1735285940000|2024-12-27 07:52:20|6020.25|6019.55|6020.25|6019.55|6020.25|6019.55|6020|6019.3|6
1735285970000|2024-12-27 07:52:50|6020|6019.3|6020|6019.3|6020|6019.3|6020|6019.3|11
1735285980000|2024-12-27 07:53:00|6019.87|6019.17|6020|6019.3|6020|6019.3|6019.75|6019.05|28
1735286000000|2024-12-27 07:53:20|6020.37|6019.67|6020.25|6019.55|6020.37|6019.67|6020.25|6019.55|11
1735286010000|2024-12-27 07:53:30|||||||||1
1735286040000|2024-12-27 07:54:00|6020.12|6019.42|6019.87|6019.17|6020.25|6019.55|6019.75|6019.05|34
1735286050000|2024-12-27 07:54:10|6020|6019.3|6020|6019.3|6020|6019.3|6019.75|6019.05|5
1735286060000|2024-12-27 07:54:20|6019.87|6019.17|6019.75|6019.05|6019.87|6019.17|6019.75|6019.05|3
1735286070000|2024-12-27 07:54:30|6019.87|6019.17|6019.75|6019.05|6020|6019.3|6019.75|6019.05|5
1735286080000|2024-12-27 07:54:40|6019.87|6019.17|6020|6019.3|6020|6019.3|6019.87|6019.17|1
1735286100000|2024-12-27 07:55:00|6020.25|6019.55|6020.25|6019.55|6020.25|6019.55|6020|6019.3|21
1735286110000|2024-12-27 07:55:10|6020.12|6019.42|6020|6019.3|6020.12|6019.42|6019.75|6019.05|17
1735286130000|2024-12-27 07:55:30|6019.75|6019.05|6019.75|6019.05|6019.75|6019.05|6019.75|6019.05|11
1735286140000|2024-12-27 07:55:40|6019.62|6018.92|6019.75|6019.05|6019.75|6019.05|6019.5|6018.8|12
1735286160000|2024-12-27 07:56:00|||||||||1
1735286170000|2024-12-27 07:56:10|6020|6019.3|6020|6019.3|6020|6019.3|6019.87|6019.17|30
1735286180000|2024-12-27 07:56:20|6019.87|6019.17|6020|6019.3|6020|6019.3|6019.75|6019.05|11
1735286190000|2024-12-27 07:56:30|||||||||1
1735286210000|2024-12-27 07:56:50|6020.12|6019.42|6020.25|6019.55|6020.25|6019.55|6020.12|6019.42|15
1735286220000|2024-12-27 07:57:00|6020|6019.3|6020|6019.3|6020|6019.3|6020|6019.3|5
1735286230000|2024-12-27 07:57:10|||||||||9
1735286240000|2024-12-27 07:57:20|6019.87|6019.17|6019.62|6018.92|6019.87|6019.17|6019.5|6018.8|28
1735286250000|2024-12-27 07:57:30|6019.5|6018.8|6019.5|6018.8|6019.5|6018.8|6019.5|6018.8|0
1735286260000|2024-12-27 07:57:40|6019.25|6018.55|6019|6018.3|6019.25|6018.55|6019|6018.3|43
1735286270000|2024-12-27 07:57:50|6019.12|6018.42|6019|6018.3|6019.25|6018.55|6019|6018.3|32
1735286300000|2024-12-27 07:58:20|6018.75|6018.05|6018.5|6017.8|6018.87|6018.17|6018.5|6017.8|39
1735286310000|2024-12-27 07:58:30|6018.25|6017.55|6018.5|6017.8|6018.5|6017.8|6017.25|6016.55|344
1735286320000|2024-12-27 07:58:40|6018.62|6017.92|6018.5|6017.8|6018.62|6017.92|6018.5|6017.8|26
1735286330000|2024-12-27 07:58:50|6018.25|6017.55|6018.25|6017.55|6018.25|6017.55|6018.25|6017.55|10
1735286340000|2024-12-27 07:59:00|6018.37|6017.67|6018.12|6017.42|6018.37|6017.67|6018.12|6017.42|23
1735286350000|2024-12-27 07:59:10|6018|6017.3|6018.25|6017.55|6018.25|6017.55|6018|6017.3|6
1735286360000|2024-12-27 07:59:20|6018.12|6017.42|6018.25|6017.55|6018.25|6017.55|6018|6017.3|15
1735286370000|2024-12-27 07:59:30|6018.5|6017.8|6018.5|6017.8|6018.5|6017.8|6018.37|6017.67|16
1735286380000|2024-12-27 07:59:40|6018.37|6017.67|6018.37|6017.67|6018.5|6017.8|6018.25|6017.55|13
1735286390000|2024-12-27 07:59:50|6018.5|6017.8|6018.37|6017.67|6018.5|6017.8|6018|6017.3|38
1735286400000|2024-12-27 08:00:00|6018.25|6017.55|6017.75|6017.05|6018.75|6018.05|6017.62|6016.92|140
1735286410000|2024-12-27 08:00:10|6018|6017.3|6018.5|6017.8|6018.5|6017.8|6018|6017.3|48
1735286420000|2024-12-27 08:00:20|6018.37|6017.67|6019.25|6018.55|6019.5|6018.8|6018.37|6017.67|49
1735286430000|2024-12-27 08:00:30|6019.12|6018.42|6019.5|6018.8|6019.5|6018.8|6019.12|6018.42|23
1735286440000|2024-12-27 08:00:40|6019.25|6018.55|6019.75|6019.05|6019.75|6019.05|6019.25|6018.55|29
1735286450000|2024-12-27 08:00:50|6019.62|6018.92|6019.75|6019.05|6020|6019.3|6019.5|6018.8|38
1735286460000|2024-12-27 08:01:00|6019.5|6018.8|6019.75|6019.05|6020|6019.3|6019.5|6018.8|42
1735286470000|2024-12-27 08:01:10|6019.62|6018.92|6019.5|6018.8|6019.62|6018.92|6019|6018.3|59
1735286480000|2024-12-27 08:01:20|6019.37|6018.67|6019.5|6018.8|6019.5|6018.8|6019.25|6018.55|10
1735286490000|2024-12-27 08:01:30|6019.37|6018.67|6019|6018.3|6019.75|6019.05|6019|6018.3|57
1735286500000|2024-12-27 08:01:40|6018.87|6018.17|6017.75|6017.05|6018.87|6018.17|6017.75|6017.05|51
1735286510000|2024-12-27 08:01:50|6017.5|6016.8|6017.25|6016.55|6017.5|6016.8|6017|6016.3|111
1735286520000|2024-12-27 08:02:00|6017.5|6016.8|6017.12|6016.42|6017.5|6016.8|6017|6016.3|91
1735286530000|2024-12-27 08:02:10|6016.62|6015.92|6016.87|6016.17|6017.25|6016.55|6016.5|6015.8|96
1735286540000|2024-12-27 08:02:20|6017|6016.3|6016.75|6016.05|6017|6016.3|6016.62|6015.92|56
1735286550000|2024-12-27 08:02:30|6016.62|6015.92|6016.5|6015.8|6016.75|6016.05|6016.5|6015.8|22
1735286560000|2024-12-27 08:02:40|6016|6015.3|6016.25|6015.55|6016.25|6015.55|6015.75|6015.05|182
1735286570000|2024-12-27 08:02:50|6016.12|6015.42|6015|6014.3|6016.12|6015.42|6014.75|6014.05|106
1735286580000|2024-12-27 08:03:00|6015.12|6014.42|6015.75|6015.05|6015.75|6015.05|6015|6014.3|80
1735286590000|2024-12-27 08:03:10|6016|6015.3|6016.25|6015.55|6016.25|6015.55|6016|6015.3|40
1735286600000|2024-12-27 08:03:20|6016.12|6015.42|6015.75|6015.05|6016.25|6015.55|6015.62|6014.92|36
1735286610000|2024-12-27 08:03:30|6015.5|6014.8|6015.5|6014.8|6015.5|6014.8|6014.87|6014.17|96
1735286620000|2024-12-27 08:03:40|6015.37|6014.67|6015|6014.3|6015.37|6014.67|6015|6014.3|57
1735286630000|2024-12-27 08:03:50|6015.12|6014.42|6014.75|6014.05|6015.12|6014.42|6014.75|6014.05|31
1735286640000|2024-12-27 08:04:00|6014.5|6013.8|6014.5|6013.8|6014.75|6014.05|6014.25|6013.55|181
1735286650000|2024-12-27 08:04:10|||||||||14
1735286660000|2024-12-27 08:04:20|6014.62|6013.92|6014.87|6014.17|6015|6014.3|6014.62|6013.92|66
1735286670000|2024-12-27 08:04:30|6014.75|6014.05|6014.25|6013.55|6014.75|6014.05|6014|6013.3|126
1735286680000|2024-12-27 08:04:40|6014|6013.3|6014|6013.3|6014.25|6013.55|6014|6013.3|61
1735286690000|2024-12-27 08:04:50|6014.12|6013.42|6014|6013.3|6014.12|6013.42|6014|6013.3|45
1735286700000|2024-12-27 08:05:00|6014.12|6013.42|6014|6013.3|6014.25|6013.55|6013.75|6013.05|48
1735286710000|2024-12-27 08:05:10|6014.12|6013.42|6014|6013.3|6014.25|6013.55|6014|6013.3|52
1735286720000|2024-12-27 08:05:20|6014.25|6013.55|6014|6013.3|6014.25|6013.55|6013.75|6013.05|33
1735286730000|2024-12-27 08:05:30|||||||||10
1735286740000|2024-12-27 08:05:40|6013.87|6013.17|6014|6013.3|6014|6013.3|6013.75|6013.05|40
1735286750000|2024-12-27 08:05:50|||||||||9
1735286760000|2024-12-27 08:06:00|6013.75|6013.05|6013.62|6012.92|6013.75|6013.05|6013.5|6012.8|69
1735286770000|2024-12-27 08:06:10|6013.5|6012.8|6013.25|6012.55|6013.75|6013.05|6013.25|6012.55|105
1735286780000|2024-12-27 08:06:20|6013.5|6012.8|6013.5|6012.8|6013.5|6012.8|6013.5|6012.8|23
1735286800000|2024-12-27 08:06:40|6013.75|6013.05|6013.75|6013.05|6014|6013.3|6013.62|6012.92|88
1735286810000|2024-12-27 08:06:50|6013.87|6013.17|6014.5|6013.8|6014.75|6014.05|6013.75|6013.05|51
1735286820000|2024-12-27 08:07:00|6014.37|6013.67|6014|6013.3|6014.37|6013.67|6014|6013.3|21
1735286830000|2024-12-27 08:07:10|6013.75|6013.05|6014|6013.3|6014|6013.3|6013.75|6013.05|27
1735286840000|2024-12-27 08:07:20|6013.87|6013.17|6014.25|6013.55|6014.37|6013.67|6013.75|6013.05|37
1735286850000|2024-12-27 08:07:30|6014.5|6013.8|6014.25|6013.55|6014.5|6013.8|6014.25|6013.55|25
1735286860000|2024-12-27 08:07:40|6014.37|6013.67|6014.25|6013.55|6014.5|6013.8|6014|6013.3|68
1735286870000|2024-12-27 08:07:50|6014.12|6013.42|6015.25|6014.55|6015.25|6014.55|6014|6013.3|119
1735286880000|2024-12-27 08:08:00|6015|6014.3|6016.25|6015.55|6016.25|6015.55|6015|6014.3|82
1735286890000|2024-12-27 08:08:10|6016.5|6015.8|6015.75|6015.05|6016.5|6015.8|6015.75|6015.05|63
1735286900000|2024-12-27 08:08:20|6015.5|6014.8|6015.5|6014.8|6015.5|6014.8|6015.5|6014.8|26
1735286910000|2024-12-27 08:08:30|6015.75|6015.05|6015.75|6015.05|6015.75|6015.05|6015.5|6014.8|40
1735286920000|2024-12-27 08:08:40|6015.5|6014.8|6015.62|6014.92|6015.75|6015.05|6015.5|6014.8|12
1735286930000|2024-12-27 08:08:50|6015.5|6014.8|6015.75|6015.05|6015.75|6015.05|6015.5|6014.8|26
1735286940000|2024-12-27 08:09:00|6016|6015.3|6015.87|6015.17|6016|6015.3|6015.75|6015.05|32
1735286950000|2024-12-27 08:09:10|6015.75|6015.05|6016.25|6015.55|6016.25|6015.55|6015.75|6015.05|13
1735286960000|2024-12-27 08:09:20|6016.37|6015.67|6015.75|6015.05|6016.37|6015.67|6015.75|6015.05|45
1735286970000|2024-12-27 08:09:30|6015.62|6014.92|6015.75|6015.05|6015.75|6015.05|6015.62|6014.92|21
1735286980000|2024-12-27 08:09:40|6015.5|6014.8|6015.62|6014.92|6015.75|6015.05|6015.5|6014.8|38
1735286990000|2024-12-27 08:09:50|6015.5|6014.8|6016|6015.3|6016|6015.3|6015.5|6014.8|11
1735287000000|2024-12-27 08:10:00|6015.75|6015.05|6015.87|6015.17|6016|6015.3|6015.75|6015.05|19
1735287010000|2024-12-27 08:10:10|6015.75|6015.05|6015.87|6015.17|6016|6015.3|6015.5|6014.8|47
1735287020000|2024-12-27 08:10:20|6015.75|6015.05|6016|6015.3|6016.12|6015.42|6015.75|6015.05|21
1735287030000|2024-12-27 08:10:30|6016.12|6015.42|6016.25|6015.55|6016.25|6015.55|6016.12|6015.42|5
1735287040000|2024-12-27 08:10:40|6016|6015.3|6016.12|6015.42|6016.25|6015.55|6016|6015.3|7
1735287050000|2024-12-27 08:10:50|6016|6015.3|6016|6015.3|6016.25|6015.55|6016|6015.3|6
1735287060000|2024-12-27 08:11:00|6016.12|6015.42|6015.5|6014.8|6016.37|6015.67|6015.5|6014.8|71
1735287070000|2024-12-27 08:11:10|6015.62|6014.92|6015.62|6014.92|6016|6015.3|6015.5|6014.8|36
1735287080000|2024-12-27 08:11:20|6015.75|6015.05|6015.5|6014.8|6015.75|6015.05|6015.5|6014.8|28
1735287090000|2024-12-27 08:11:30|6015.62|6014.92|6015.75|6015.05|6015.75|6015.05|6015.5|6014.8|6
1735287100000|2024-12-27 08:11:40|6015.87|6015.17|6016.12|6015.42|6016.12|6015.42|6015.75|6015.05|16
1735287110000|2024-12-27 08:11:50|6016|6015.3|6015.75|6015.05|6016.75|6016.05|6015.75|6015.05|61
1735287120000|2024-12-27 08:12:00|6015.87|6015.17|6016.12|6015.42|6016.25|6015.55|6015.75|6015.05|39
1735287130000|2024-12-27 08:12:10|6016|6015.3|6016|6015.3|6016.12|6015.42|6015.75|6015.05|21
1735287140000|2024-12-27 08:12:20|6016.12|6015.42|6016.75|6016.05|6017|6016.3|6016.12|6015.42|40
1735287150000|2024-12-27 08:12:30|6017|6016.3|6016.62|6015.92|6017|6016.3|6016.62|6015.92|13
1735287160000|2024-12-27 08:12:40|6016.75|6016.05|6016.75|6016.05|6017.25|6016.55|6016.5|6015.8|42
1735287170000|2024-12-27 08:12:50|6017|6016.3|6017.25|6016.55|6017.25|6016.55|6016.75|6016.05|71
1735287180000|2024-12-27 08:13:00|6017|6016.3|6017.5|6016.8|6017.5|6016.8|6017|6016.3|29
1735287190000|2024-12-27 08:13:10|6017.37|6016.67|6017|6016.3|6017.5|6016.8|6017|6016.3|21
1735287200000|2024-12-27 08:13:20|6016.87|6016.17|6016.25|6015.55|6017|6016.3|6016.25|6015.55|23
1735287210000|2024-12-27 08:13:30|6016|6015.3|6015.75|6015.05|6016.12|6015.42|6015.5|6014.8|45
1735287220000|2024-12-27 08:13:40|||||||||19
1735287230000|2024-12-27 08:13:50|6015.87|6015.17|6015.75|6015.05|6015.87|6015.17|6015.62|6014.92|27
1735287240000|2024-12-27 08:14:00|6015.87|6015.17|6015.75|6015.05|6016|6015.3|6015.75|6015.05|39
1735287250000|2024-12-27 08:14:10|6016|6015.3|6016|6015.3|6016|6015.3|6015.75|6015.05|12
1735287260000|2024-12-27 08:14:20|6015.87|6015.17|6016|6015.3|6016|6015.3|6015.75|6015.05|27
1735287270000|2024-12-27 08:14:30|6015.87|6015.17|6016|6015.3|6016.12|6015.42|6015.75|6015.05|34
1735287280000|2024-12-27 08:14:40|6015.87|6015.17|6015.75|6015.05|6015.87|6015.17|6015.62|6014.92|16
1735287290000|2024-12-27 08:14:50|6015.62|6014.92|6015.5|6014.8|6015.62|6014.92|6015.25|6014.55|32
1735287300000|2024-12-27 08:15:00|6015.37|6014.67|6016.12|6015.42|6016.25|6015.55|6015.25|6014.55|69
1735287310000|2024-12-27 08:15:10|6016|6015.3|6016|6015.3|6016.25|6015.55|6015.87|6015.17|107
1735287320000|2024-12-27 08:15:20|6016.25|6015.55|6016.25|6015.55|6016.25|6015.55|6016|6015.3|8
1735287330000|2024-12-27 08:15:30|6016.75|6016.05|6016.75|6016.05|6017|6016.3|6016.62|6015.92|52
1735287340000|2024-12-27 08:15:40|6016.62|6015.92|6016.75|6016.05|6016.75|6016.05|6016.5|6015.8|22
1735287350000|2024-12-27 08:15:50|6016.62|6015.92|6016.75|6016.05|6016.75|6016.05|6016.5|6015.8|7
1735287360000|2024-12-27 08:16:00|6016.87|6016.17|6016.5|6015.8|6016.87|6016.17|6016.5|6015.8|34
1735287370000|2024-12-27 08:16:10|6016.62|6015.92|6016.75|6016.05|6016.75|6016.05|6016.62|6015.92|8
1735287380000|2024-12-27 08:16:20|6016.62|6015.92|6017|6016.3|6017.25|6016.55|6016.62|6015.92|112
1735287390000|2024-12-27 08:16:30|6016.87|6016.17|6017|6016.3|6017|6016.3|6016.87|6016.17|11
1735287400000|2024-12-27 08:16:40|6017.12|6016.42|6017.25|6016.55|6017.25|6016.55|6017.12|6016.42|10
1735287410000|2024-12-27 08:16:50|6017.5|6016.8|6018|6017.3|6018|6017.3|6017.5|6016.8|37
1735287420000|2024-12-27 08:17:00|6018.25|6017.55|6018.62|6017.92|6018.62|6017.92|6018|6017.3|102
1735287430000|2024-12-27 08:17:10|6018.5|6017.8|6019|6018.3|6019.75|6019.05|6018.5|6017.8|118
1735287440000|2024-12-27 08:17:20|6018.75|6018.05|6018.75|6018.05|6019|6018.3|6018.5|6017.8|126
1735287460000|2024-12-27 08:17:40|6018.87|6018.17|6018.75|6018.05|6019|6018.3|6018.75|6018.05|28
1735287470000|2024-12-27 08:17:50|6018.87|6018.17|6018.5|6017.8|6019|6018.3|6018.5|6017.8|66
1735287480000|2024-12-27 08:18:00|6018.37|6017.67|6017.5|6016.8|6018.37|6017.67|6017.5|6016.8|33
1735287490000|2024-12-27 08:18:10|6017.75|6017.05|6017.5|6016.8|6017.87|6017.17|6017.5|6016.8|80
1735287500000|2024-12-27 08:18:20|6017.75|6017.05|6017.5|6016.8|6017.75|6017.05|6017.5|6016.8|26
1735287510000|2024-12-27 08:18:30|6017.25|6016.55|6017.25|6016.55|6017.25|6016.55|6017|6016.3|32
1735287520000|2024-12-27 08:18:40|6017.12|6016.42|6017.12|6016.42|6017.25|6016.55|6017|6016.3|13
1735287530000|2024-12-27 08:18:50|6017.25|6016.55|6017.25|6016.55|6017.25|6016.55|6017.25|6016.55|0
1735287540000|2024-12-27 08:19:00|6017.37|6016.67|6017.75|6017.05|6017.75|6017.05|6017.37|6016.67|69
1735287550000|2024-12-27 08:19:10|6017.62|6016.92|6017.37|6016.67|6017.75|6017.05|6017.25|6016.55|64
1735287560000|2024-12-27 08:19:20|6017.25|6016.55|6016.87|6016.17|6017.25|6016.55|6016.87|6016.17|22
1735287570000|2024-12-27 08:19:30|6016.75|6016.05|6016.37|6015.67|6016.75|6016.05|6016.25|6015.55|50
1735287580000|2024-12-27 08:19:40|6016.25|6015.55|6015.75|6015.05|6016.25|6015.55|6015.5|6014.8|90
1735287590000|2024-12-27 08:19:50|6015.62|6014.92|6015.75|6015.05|6015.75|6015.05|6015.62|6014.92|17
1735287600000|2024-12-27 08:20:00|6015.62|6014.92|6015.75|6015.05|6015.87|6015.17|6015.5|6014.8|65
1735287610000|2024-12-27 08:20:10|6015.62|6014.92|6016|6015.3|6016|6015.3|6015.5|6014.8|40
1735287620000|2024-12-27 08:20:20|6016.12|6015.42|6016.25|6015.55|6016.25|6015.55|6016.12|6015.42|12
1735287630000|2024-12-27 08:20:30|6016.37|6015.67|6016.87|6016.17|6016.87|6016.17|6016.25|6015.55|69
1735287640000|2024-12-27 08:20:40|6016.75|6016.05|6016.75|6016.05|6017|6016.3|6016.75|6016.05|13
1735287650000|2024-12-27 08:20:50|6016.5|6015.8|6016.37|6015.67|6016.5|6015.8|6016.25|6015.55|72
1735287660000|2024-12-27 08:21:00|6016|6015.3|6015.75|6015.05|6016.25|6015.55|6015.75|6015.05|80
1735287680000|2024-12-27 08:21:20|6015.87|6015.17|6015.5|6014.8|6016|6015.3|6015.5|6014.8|31
1735287690000|2024-12-27 08:21:30|6015.75|6015.05|6015.5|6014.8|6015.75|6015.05|6015.5|6014.8|4
1735287700000|2024-12-27 08:21:40|6015.62|6014.92|6015.75|6015.05|6015.75|6015.05|6015.62|6014.92|3
1735287710000|2024-12-27 08:21:50|6015.87|6015.17|6016|6015.3|6016.12|6015.42|6015.87|6015.17|22
1735287720000|2024-12-27 08:22:00|6016.25|6015.55|6016.5|6015.8|6016.5|6015.8|6016.12|6015.42|20
1735287730000|2024-12-27 08:22:10|6016.75|6016.05|6017.37|6016.67|6017.37|6016.67|6016.75|6016.05|25
1735287740000|2024-12-27 08:22:20|6017.25|6016.55|6017.25|6016.55|6017.75|6017.05|6017.25|6016.55|12
1735287750000|2024-12-27 08:22:30|6017.12|6016.42|6017|6016.3|6017.25|6016.55|6016.75|6016.05|21
1735287760000|2024-12-27 08:22:40|||||||||2
1735287770000|2024-12-27 08:22:50|6016.75|6016.05|6016|6015.3|6016.75|6016.05|6016|6015.3|46
1735287780000|2024-12-27 08:23:00|6016.5|6015.8|6016.5|6015.8|6016.62|6015.92|6016.25|6015.55|44
1735287790000|2024-12-27 08:23:10|6016.62|6015.92|6016.75|6016.05|6016.87|6016.17|6016.62|6015.92|22
1735287800000|2024-12-27 08:23:20|6017|6016.3|6017|6016.3|6017|6016.3|6016.75|6016.05|14
1735287810000|2024-12-27 08:23:30|6017.25|6016.55|6017.25|6016.55|6017.25|6016.55|6017.12|6016.42|23
1735287820000|2024-12-27 08:23:40|6017|6016.3|6017|6016.3|6017.25|6016.55|6016.75|6016.05|61
1735287830000|2024-12-27 08:23:50|6016.87|6016.17|6017.25|6016.55|6017.5|6016.8|6016.87|6016.17|43
1735287840000|2024-12-27 08:24:00|6017.37|6016.67|6017.12|6016.42|6017.37|6016.67|6017|6016.3|29
1735287850000|2024-12-27 08:24:10|6017|6016.3|6017.75|6017.05|6017.75|6017.05|6017|6016.3|33
1735287860000|2024-12-27 08:24:20|6018|6017.3|6018.25|6017.55|6018.25|6017.55|6017.87|6017.17|71
1735287870000|2024-12-27 08:24:30|6018.12|6017.42|6017.75|6017.05|6018.25|6017.55|6017.75|6017.05|31
1735287880000|2024-12-27 08:24:40|6017.62|6016.92|6017.62|6016.92|6017.75|6017.05|6017.5|6016.8|22
1735287890000|2024-12-27 08:24:50|6017.5|6016.8|6017.75|6017.05|6017.75|6017.05|6017.5|6016.8|5
1735287900000|2024-12-27 08:25:00|6018|6017.3|6017.5|6016.8|6018.25|6017.55|6017.5|6016.8|44
1735287910000|2024-12-27 08:25:10|6017.25|6016.55|6017.37|6016.67|6017.5|6016.8|6017.25|6016.55|11
1735287920000|2024-12-27 08:25:20|6017.25|6016.55|6017.25|6016.55|6017.25|6016.55|6017|6016.3|20
1735287930000|2024-12-27 08:25:30|6017.37|6016.67|6017.75|6017.05|6017.75|6017.05|6017.37|6016.67|33
1735287940000|2024-12-27 08:25:40|6017.62|6016.92|6016.5|6015.8|6017.62|6016.92|6016.37|6015.67|51
1735287950000|2024-12-27 08:25:50|6016.75|6016.05|6017.25|6016.55|6017.25|6016.55|6016.75|6016.05|20
1735287960000|2024-12-27 08:26:00|6017.37|6016.67|6017.5|6016.8|6017.75|6017.05|6017.25|6016.55|28
1735287970000|2024-12-27 08:26:10|6017.62|6016.92|6017.5|6016.8|6017.75|6017.05|6017.37|6016.67|6
1735287980000|2024-12-27 08:26:20|6017.75|6017.05|6017.5|6016.8|6017.75|6017.05|6017.5|6016.8|8
1735287990000|2024-12-27 08:26:30|6017.37|6016.67|6017.37|6016.67|6017.75|6017.05|6017.25|6016.55|31
1735288000000|2024-12-27 08:26:40|6017.25|6016.55|6017.25|6016.55|6017.75|6017.05|6017.25|6016.55|23
1735288010000|2024-12-27 08:26:50|6017.5|6016.8|6017.5|6016.8|6017.75|6017.05|6017.25|6016.55|30
1735288020000|2024-12-27 08:27:00|6017.25|6016.55|6016.75|6016.05|6017.25|6016.55|6016.75|6016.05|27
1735288030000|2024-12-27 08:27:10|6016.87|6016.17|6016.75|6016.05|6017|6016.3|6016.75|6016.05|70
1735288040000|2024-12-27 08:27:20|6016.62|6015.92|6016.62|6015.92|6016.75|6016.05|6016.5|6015.8|17
1735288050000|2024-12-27 08:27:30|6016.75|6016.05|6016.5|6015.8|6016.75|6016.05|6016.5|6015.8|20
1735288060000|2024-12-27 08:27:40|||||||||7
1735288070000|2024-12-27 08:27:50|6016.75|6016.05|6017|6016.3|6017|6016.3|6016.62|6015.92|31
1735288080000|2024-12-27 08:28:00|6016.75|6016.05|6017.25|6016.55|6017.5|6016.8|6016.75|6016.05|41
1735288090000|2024-12-27 08:28:10|6017.12|6016.42|6017|6016.3|6017.12|6016.42|6017|6016.3|21
1735288100000|2024-12-27 08:28:20|6016.75|6016.05|6017|6016.3|6017|6016.3|6016.75|6016.05|25
1735288110000|2024-12-27 08:28:30|6016.87|6016.17|6017.25|6016.55|6017.25|6016.55|6016.87|6016.17|17
1735288120000|2024-12-27 08:28:40|6017|6016.3|6017|6016.3|6017|6016.3|6017|6016.3|4
1735288130000|2024-12-27 08:28:50|6017.12|6016.42|6017.25|6016.55|6017.25|6016.55|6017.12|6016.42|13
1735288140000|2024-12-27 08:29:00|||||||||32
1735288150000|2024-12-27 08:29:10|6017.12|6016.42|6016.5|6015.8|6017.12|6016.42|6016.5|6015.8|40
1735288160000|2024-12-27 08:29:20|||||||||36
1735288170000|2024-12-27 08:29:30|6016.62|6015.92|6016.75|6016.05|6016.75|6016.05|6016.5|6015.8|19
1735288180000|2024-12-27 08:29:40|6016.62|6015.92|6017|6016.3|6017|6016.3|6016.5|6015.8|18
1735288190000|2024-12-27 08:29:50|6016.87|6016.17|6017|6016.3|6017|6016.3|6016.87|6016.17|15
1735288200000|2024-12-27 08:30:00|6017.25|6016.55|6017.25|6016.55|6017.25|6016.55|6017|6016.3|30
1735288210000|2024-12-27 08:30:10|6017.12|6016.42|6017.12|6016.42|6017.5|6016.8|6017.12|6016.42|29
1735288220000|2024-12-27 08:30:20|6017|6016.3|6017.75|6017.05|6018|6017.3|6017|6016.3|57
1735288230000|2024-12-27 08:30:30|6017.62|6016.92|6017.5|6016.8|6017.75|6017.05|6017.5|6016.8|15
1735288240000|2024-12-27 08:30:40|6017.62|6016.92|6017.75|6017.05|6018|6017.3|6017.62|6016.92|43
1735288250000|2024-12-27 08:30:50|6017.5|6016.8|6017.25|6016.55|6017.5|6016.8|6017.25|6016.55|25
1735288260000|2024-12-27 08:31:00|6017|6016.3|6016|6015.3|6017|6016.3|6016|6015.3|92
1735288270000|2024-12-27 08:31:10|6015.87|6015.17|6016.12|6015.42|6016.12|6015.42|6015.75|6015.05|63
1735288280000|2024-12-27 08:31:20|6016|6015.3|6017|6016.3|6017|6016.3|6016|6015.3|30
1735288290000|2024-12-27 08:31:30|6016.87|6016.17|6016.5|6015.8|6016.87|6016.17|6016.25|6015.55|28
1735288300000|2024-12-27 08:31:40|6016.37|6015.67|6016.25|6015.55|6016.62|6015.92|6016.25|6015.55|13
1735288310000|2024-12-27 08:31:50|6016.12|6015.42|6015.87|6015.17|6016.12|6015.42|6015.75|6015.05|9
1735288320000|2024-12-27 08:32:00|6015.75|6015.05|6015|6014.3|6016|6015.3|6015|6014.3|91
1735288330000|2024-12-27 08:32:10|6015.12|6014.42|6015.25|6014.55|6015.25|6014.55|6015.12|6014.42|22
1735288340000|2024-12-27 08:32:20|6015.5|6014.8|6015.5|6014.8|6015.5|6014.8|6015.25|6014.55|58
1735288350000|2024-12-27 08:32:30|6015.75|6015.05|6016.12|6015.42|6016.25|6015.55|6015.75|6015.05|25
1735288360000|2024-12-27 08:32:40|6016|6015.3|6015.5|6014.8|6016|6015.3|6015.25|6014.55|23
1735288370000|2024-12-27 08:32:50|6015.62|6014.92|6015.62|6014.92|6015.75|6015.05|6015.5|6014.8|15
1735288380000|2024-12-27 08:33:00|6015.75|6015.05|6015.25|6014.55|6015.75|6015.05|6015.12|6014.42|19
1735288390000|2024-12-27 08:33:10|6015.12|6014.42|6015|6014.3|6015.25|6014.55|6015|6014.3|21
1735288400000|2024-12-27 08:33:20|6014.87|6014.17|6014.25|6013.55|6015|6014.3|6014.25|6013.55|19
1735288410000|2024-12-27 08:33:30|6014.5|6013.8|6014.25|6013.55|6014.5|6013.8|6014.25|6013.55|16
1735288420000|2024-12-27 08:33:40|6014.37|6013.67|6014.5|6013.8|6014.5|6013.8|6014.37|6013.67|12
1735288430000|2024-12-27 08:33:50|6014.37|6013.67|6014.75|6014.05|6014.87|6014.17|6014.37|6013.67|47
1735288440000|2024-12-27 08:34:00|6015|6014.3|6015|6014.3|6015|6014.3|6014.87|6014.17|5
1735288450000|2024-12-27 08:34:10|6015.12|6014.42|6015.12|6014.42|6015.25|6014.55|6015|6014.3|44
1735288460000|2024-12-27 08:34:20|6015.25|6014.55|6015.12|6014.42|6015.25|6014.55|6015.12|6014.42|5
1735288470000|2024-12-27 08:34:30|6015|6014.3|6015.12|6014.42|6015.25|6014.55|6015|6014.3|8
1735288480000|2024-12-27 08:34:40|6015|6014.3|6014.25|6013.55|6015|6014.3|6014.25|6013.55|91
1735288490000|2024-12-27 08:34:50|6014.37|6013.67|6014.37|6013.67|6014.5|6013.8|6014.37|6013.67|16
1735288500000|2024-12-27 08:35:00|6014.25|6013.55|6014.75|6014.05|6015|6014.3|6014.25|6013.55|41
1735288510000|2024-12-27 08:35:10|6014.62|6013.92|6014.87|6014.17|6015|6014.3|6014.62|6013.92|34
1735288520000|2024-12-27 08:35:20|6015|6014.3|6014.37|6013.67|6015|6014.3|6014.25|6013.55|64
1735288530000|2024-12-27 08:35:30|6014.25|6013.55|6014.5|6013.8|6014.5|6013.8|6014.25|6013.55|46
1735288540000|2024-12-27 08:35:40|6014.37|6013.67|6014.37|6013.67|6014.5|6013.8|6014.37|6013.67|8
1735288550000|2024-12-27 08:35:50|6014.25|6013.55|6015|6014.3|6015.12|6014.42|6014.25|6013.55|38
1735288560000|2024-12-27 08:36:00|6014.87|6014.17|6014.75|6014.05|6014.87|6014.17|6014.5|6013.8|17
1735288570000|2024-12-27 08:36:10|6015|6014.3|6014.87|6014.17|6015|6014.3|6014.75|6014.05|9
1735288580000|2024-12-27 08:36:20|6014.75|6014.05|6014.87|6014.17|6015|6014.3|6014.75|6014.05|9
1735288590000|2024-12-27 08:36:30|6014.75|6014.05|6015|6014.3|6015|6014.3|6014.5|6013.8|66
1735288600000|2024-12-27 08:36:40|6014.87|6014.17|6014.75|6014.05|6014.87|6014.17|6014.75|6014.05|1
1735288610000|2024-12-27 08:36:50|6014.5|6013.8|6014.5|6013.8|6014.5|6013.8|6014.5|6013.8|34
1735288620000|2024-12-27 08:37:00|6014.37|6013.67|6014.75|6014.05|6014.87|6014.17|6014.25|6013.55|24
1735288630000|2024-12-27 08:37:10|6014.62|6013.92|6014.5|6013.8|6014.75|6014.05|6014.5|6013.8|15
1735288640000|2024-12-27 08:37:20|6014.62|6013.92|6014.5|6013.8|6014.62|6013.92|6014|6013.3|30
1735288650000|2024-12-27 08:37:30|6014.37|6013.67|6014.37|6013.67|6014.5|6013.8|6014.37|6013.67|3
1735288660000|2024-12-27 08:37:40|6014.25|6013.55|6014|6013.3|6014.25|6013.55|6013.75|6013.05|47
1735288670000|2024-12-27 08:37:50|6014.12|6013.42|6014|6013.3|6014.12|6013.42|6014|6013.3|15
1735288680000|2024-12-27 08:38:00|||||||||1
1735288690000|2024-12-27 08:38:10|||||||||2
1735288700000|2024-12-27 08:38:20|6014.12|6013.42|6014.25|6013.55|6014.25|6013.55|6014|6013.3|65
1735288710000|2024-12-27 08:38:30|6014|6013.3|6014|6013.3|6014.25|6013.55|6014|6013.3|27
1735288730000|2024-12-27 08:38:50|6013.75|6013.05|6013.75|6013.05|6013.75|6013.05|6013.75|6013.05|15
1735288740000|2024-12-27 08:39:00|6013.25|6012.55|6013|6012.3|6013.5|6012.8|6013|6012.3|100
1735288750000|2024-12-27 08:39:10|6013.12|6012.42|6013|6012.3|6013.25|6012.55|6013|6012.3|32
1735288760000|2024-12-27 08:39:20|6013.12|6012.42|6012.75|6012.05|6013.25|6012.55|6012.75|6012.05|24
1735288770000|2024-12-27 08:39:30|6012.87|6012.17|6012.87|6012.17|6013|6012.3|6012.87|6012.17|16
1735288780000|2024-12-27 08:39:40|6013|6012.3|6013|6012.3|6013.25|6012.55|6013|6012.3|33
1735288790000|2024-12-27 08:39:50|6013.25|6012.55|6013.37|6012.67|6013.37|6012.67|6013|6012.3|36
1735288800000|2024-12-27 08:40:00|6013.5|6012.8|6013|6012.3|6013.87|6013.17|6013|6012.3|72
1735288810000|2024-12-27 08:40:10|6013.12|6012.42|6013|6012.3|6013.25|6012.55|6013|6012.3|14
1735288820000|2024-12-27 08:40:20|6013.12|6012.42|6013.25|6012.55|6013.25|6012.55|6013.12|6012.42|10
1735288830000|2024-12-27 08:40:30|6013.12|6012.42|6013|6012.3|6013.12|6012.42|6013|6012.3|14
1735288840000|2024-12-27 08:40:40|6012.75|6012.05|6012.75|6012.05|6012.75|6012.05|6012.25|6011.55|76
1735288850000|2024-12-27 08:40:50|6013.25|6012.55|6012.75|6012.05|6013.25|6012.55|6012.75|6012.05|37
1735288860000|2024-12-27 08:41:00|6012.87|6012.17|6012.5|6011.8|6012.87|6012.17|6012.5|6011.8|18
1735288870000|2024-12-27 08:41:10|6012.37|6011.67|6012.5|6011.8|6012.5|6011.8|6012.25|6011.55|29
1735288880000|2024-12-27 08:41:20|6012.37|6011.67|6013|6012.3|6013|6012.3|6012.25|6011.55|36
1735288890000|2024-12-27 08:41:30|6012.87|6012.17|6012.87|6012.17|6013|6012.3|6012.75|6012.05|21
1735288900000|2024-12-27 08:41:40|6013|6012.3|6012.75|6012.05|6013|6012.3|6012.75|6012.05|5
1735288910000|2024-12-27 08:41:50|6012.87|6012.17|6013|6012.3|6013|6012.3|6012.75|6012.05|19
1735288920000|2024-12-27 08:42:00|6012.87|6012.17|6012.75|6012.05|6013|6012.3|6012.75|6012.05|31
1735288930000|2024-12-27 08:42:10|6012.62|6011.92|6012.5|6011.8|6012.62|6011.92|6012.5|6011.8|16
1735288940000|2024-12-27 08:42:20|6012.62|6011.92|6012.25|6011.55|6012.62|6011.92|6012.25|6011.55|31
1735288950000|2024-12-27 08:42:30|6012.12|6011.42|6012|6011.3|6012.12|6011.42|6012|6011.3|30
1735288960000|2024-12-27 08:42:40|6012.12|6011.42|6012.25|6011.55|6012.25|6011.55|6012|6011.3|54
1735288970000|2024-12-27 08:42:50|6012.5|6011.8|6012.25|6011.55|6012.5|6011.8|6012.25|6011.55|19
1735288980000|2024-12-27 08:43:00|6012.75|6012.05|6012.37|6011.67|6012.75|6012.05|6012.25|6011.55|23
1735288990000|2024-12-27 08:43:10|6012.5|6011.8|6012.5|6011.8|6012.5|6011.8|6012.25|6011.55|10
1735289000000|2024-12-27 08:43:20|6012.75|6012.05|6013|6012.3|6013|6012.3|6012.75|6012.05|25
1735289010000|2024-12-27 08:43:30|6012.87|6012.17|6012.75|6012.05|6013|6012.3|6012.75|6012.05|31
1735289020000|2024-12-27 08:43:40|6013|6012.3|6013.25|6012.55|6013.5|6012.8|6013|6012.3|48
1735289030000|2024-12-27 08:43:50|6013.37|6012.67|6013.5|6012.8|6013.5|6012.8|6013.25|6012.55|13
1735289040000|2024-12-27 08:44:00|6014.12|6013.42|6013.87|6013.17|6014.12|6013.42|6013.5|6012.8|63
1735289050000|2024-12-27 08:44:10|6014|6013.3|6013.62|6012.92|6014|6013.3|6013.62|6012.92|22
1735289060000|2024-12-27 08:44:20|6013.75|6013.05|6013.75|6013.05|6013.75|6013.05|6013.62|6012.92|11
1735289070000|2024-12-27 08:44:30|6013.62|6012.92|6013.5|6012.8|6013.62|6012.92|6013.5|6012.8|1
1735289080000|2024-12-27 08:44:40|6013.37|6012.67|6013|6012.3|6013.37|6012.67|6013|6012.3|33
1735289090000|2024-12-27 08:44:50|6012.75|6012.05|6012.75|6012.05|6013|6012.3|6012.75|6012.05|50
1735289100000|2024-12-27 08:45:00|6013|6012.3|6013|6012.3|6013.12|6012.42|6013|6012.3|26
1735289110000|2024-12-27 08:45:10|||||||||4
1735289120000|2024-12-27 08:45:20|6012.75|6012.05|6012.75|6012.05|6012.75|6012.05|6012.75|6012.05|5
1735289130000|2024-12-27 08:45:30|6012.62|6011.92|6012.62|6011.92|6012.62|6011.92|6012.62|6011.92|33
1735289140000|2024-12-27 08:45:40|6012.5|6011.8|6012.5|6011.8|6012.62|6011.92|6012.25|6011.55|35
1735289150000|2024-12-27 08:45:50|||||||||2
1735289160000|2024-12-27 08:46:00|6012.75|6012.05|6012.75|6012.05|6013|6012.3|6012.5|6011.8|66
1735289170000|2024-12-27 08:46:10|6013|6012.3|6013|6012.3|6013|6012.3|6012.87|6012.17|20
1735289190000|2024-12-27 08:46:30|6013.12|6012.42|6013|6012.3|6013.25|6012.55|6013|6012.3|21
1735289200000|2024-12-27 08:46:40|6013.5|6012.8|6013.5|6012.8|6013.5|6012.8|6013.5|6012.8|42
1735289210000|2024-12-27 08:46:50|6013.75|6013.05|6013.75|6013.05|6013.75|6013.05|6013.75|6013.05|32
1735289220000|2024-12-27 08:47:00|6013.5|6012.8|6013.75|6013.05|6013.75|6013.05|6013.5|6012.8|47
1735289230000|2024-12-27 08:47:10|6014|6013.3|6013.75|6013.05|6014|6013.3|6013.75|6013.05|35
1735289240000|2024-12-27 08:47:20|6014|6013.3|6013.62|6012.92|6014|6013.3|6013.5|6012.8|33
1735289250000|2024-12-27 08:47:30|6013.5|6012.8|6013|6012.3|6013.5|6012.8|6013|6012.3|102
1735289260000|2024-12-27 08:47:40|6013.12|6012.42|6013|6012.3|6013.25|6012.55|6013|6012.3|39
1735289270000|2024-12-27 08:47:50|6012.75|6012.05|6012.75|6012.05|6012.75|6012.05|6012.75|6012.05|6
1735289280000|2024-12-27 08:48:00|6012.87|6012.17|6012.75|6012.05|6013|6012.3|6012.75|6012.05|18
1735289290000|2024-12-27 08:48:10|6012.87|6012.17|6012.75|6012.05|6012.87|6012.17|6012.75|6012.05|9
1735289310000|2024-12-27 08:48:30|||||||||3
1735289320000|2024-12-27 08:48:40|||||||||2
1735289330000|2024-12-27 08:48:50|6012.87|6012.17|6013|6012.3|6013|6012.3|6012.87|6012.17|17
1735289340000|2024-12-27 08:49:00|6012.87|6012.17|6013|6012.3|6013.25|6012.55|6012.75|6012.05|50
1735289350000|2024-12-27 08:49:10|6012.87|6012.17|6012.87|6012.17|6013|6012.3|6012.75|6012.05|21
1735289360000|2024-12-27 08:49:20|6013|6012.3|6013|6012.3|6013|6012.3|6012.75|6012.05|10
1735289370000|2024-12-27 08:49:30|||||||||5
1735289380000|2024-12-27 08:49:40|6012.87|6012.17|6013|6012.3|6013|6012.3|6012.75|6012.05|21
1735289390000|2024-12-27 08:49:50|6012.87|6012.17|6012.75|6012.05|6012.87|6012.17|6012.75|6012.05|17
1735289400000|2024-12-27 08:50:00|6012.87|6012.17|6012.75|6012.05|6012.87|6012.17|6012.5|6011.8|40
1735289410000|2024-12-27 08:50:10|6012.62|6011.92|6012.62|6011.92|6012.75|6012.05|6012.5|6011.8|26
1735289420000|2024-12-27 08:50:20|6012.75|6012.05|6012.5|6011.8|6012.75|6012.05|6012.5|6011.8|6
1735289430000|2024-12-27 08:50:30|6012.62|6011.92|6012.75|6012.05|6012.75|6012.05|6012.62|6011.92|5
1735289440000|2024-12-27 08:50:40|||||||||7
1735289450000|2024-12-27 08:50:50|||||||||3
1735289460000|2024-12-27 08:51:00|6012.87|6012.17|6013|6012.3|6013.25|6012.55|6012.87|6012.17|37
1735289470000|2024-12-27 08:51:10|6013.12|6012.42|6013|6012.3|6013.12|6012.42|6013|6012.3|35
1735289480000|2024-12-27 08:51:20|6012.75|6012.05|6012.75|6012.05|6013|6012.3|6012.75|6012.05|31
1735289500000|2024-12-27 08:51:40|6013|6012.3|6012.75|6012.05|6013|6012.3|6012.75|6012.05|12
1735289510000|2024-12-27 08:51:50|||||||||2
1735289520000|2024-12-27 08:52:00|6012.62|6011.92|6013|6012.3|6013|6012.3|6012.62|6011.92|62
1735289530000|2024-12-27 08:52:10|||||||||12
1735289540000|2024-12-27 08:52:20|||||||||1
1735289560000|2024-12-27 08:52:40|||||||||1
1735289570000|2024-12-27 08:52:50|6012.87|6012.17|6013.37|6012.67|6013.37|6012.67|6012.87|6012.17|18
1735289580000|2024-12-27 08:53:00|6013.5|6012.8|6013.12|6012.42|6013.5|6012.8|6013|6012.3|63
1735289590000|2024-12-27 08:53:10|6013.25|6012.55|6013|6012.3|6013.5|6012.8|6013|6012.3|36
1735289600000|2024-12-27 08:53:20|6013.12|6012.42|6013.25|6012.55|6013.25|6012.55|6013|6012.3|10
1735289610000|2024-12-27 08:53:30|6013.12|6012.42|6013.12|6012.42|6013.37|6012.67|6013|6012.3|5
1735289620000|2024-12-27 08:53:40|6013.25|6012.55|6013.5|6012.8|6013.5|6012.8|6013.25|6012.55|6
1735289640000|2024-12-27 08:54:00|6013.62|6012.92|6013.5|6012.8|6013.75|6013.05|6013.25|6012.55|49
1735289650000|2024-12-27 08:54:10|6013.37|6012.67|6013.12|6012.42|6013.37|6012.67|6013.12|6012.42|17
1735289660000|2024-12-27 08:54:20|6013.25|6012.55|6013.25|6012.55|6013.25|6012.55|6013|6012.3|12
1735289670000|2024-12-27 08:54:30|6013.12|6012.42|6013.5|6012.8|6013.5|6012.8|6013|6012.3|23
1735289680000|2024-12-27 08:54:40|||||||||4
1735289690000|2024-12-27 08:54:50|||||||||1
1735289700000|2024-12-27 08:55:00|6013.62|6012.92|6013.12|6012.42|6013.62|6012.92|6013|6012.3|45
1735289710000|2024-12-27 08:55:10|6013|6012.3|6013|6012.3|6013|6012.3|6013|6012.3|0
1735289720000|2024-12-27 08:55:20|6013.25|6012.55|6013.25|6012.55|6013.25|6012.55|6013.12|6012.42|11
1735289730000|2024-12-27 08:55:30|6013.5|6012.8|6013.25|6012.55|6013.5|6012.8|6013.25|6012.55|17
1735289740000|2024-12-27 08:55:40|6013.12|6012.42|6013.25|6012.55|6013.25|6012.55|6013.12|6012.42|15
1735289750000|2024-12-27 08:55:50|6013.37|6012.67|6013.25|6012.55|6013.37|6012.67|6013.25|6012.55|16
1735289760000|2024-12-27 08:56:00|||||||||1
1735289770000|2024-12-27 08:56:10|6013.75|6013.05|6013|6012.3|6013.75|6013.05|6013|6012.3|106
1735289780000|2024-12-27 08:56:20|6013.12|6012.42|6013|6012.3|6013.25|6012.55|6013|6012.3|19
1735289790000|2024-12-27 08:56:30|6013.12|6012.42|6013|6012.3|6013.25|6012.55|6013|6012.3|7
1735289800000|2024-12-27 08:56:40|6013.12|6012.42|6013.25|6012.55|6013.25|6012.55|6013.12|6012.42|3
1735289810000|2024-12-27 08:56:50|||||||||6
1735289820000|2024-12-27 08:57:00|||||||||1
1735289830000|2024-12-27 08:57:10|6013.37|6012.67|6013.5|6012.8|6013.5|6012.8|6013.25|6012.55|36
1735289840000|2024-12-27 08:57:20|||||||||1
1735289850000|2024-12-27 08:57:30|6013.75|6013.05|6014.25|6013.55|6014.25|6013.55|6013.5|6012.8|45
1735289860000|2024-12-27 08:57:40|6014.37|6013.67|6014.25|6013.55|6014.37|6013.67|6014|6013.3|78
1735289870000|2024-12-27 08:57:50|6014.37|6013.67|6014.62|6013.92|6014.75|6014.05|6014.25|6013.55|41
1735289880000|2024-12-27 08:58:00|6014.5|6013.8|6014.25|6013.55|6014.5|6013.8|6014.25|6013.55|60
1735289890000|2024-12-27 08:58:10|6014.37|6013.67|6014.5|6013.8|6014.5|6013.8|6014.37|6013.67|23
1735289900000|2024-12-27 08:58:20|6014.25|6013.55|6014.25|6013.55|6014.25|6013.55|6014.25|6013.55|44
1735289910000|2024-12-27 08:58:30|6014|6013.3|6014|6013.3|6014|6013.3|6014|6013.3|29
1735289920000|2024-12-27 08:58:40|6014.12|6013.42|6014.25|6013.55|6014.25|6013.55|6014.12|6013.42|12
1735289930000|2024-12-27 08:58:50|6014.37|6013.67|6014|6013.3|6014.5|6013.8|6014|6013.3|57
1735289940000|2024-12-27 08:59:00|6014.12|6013.42|6013.75|6013.05|6014.25|6013.55|6013.75|6013.05|43
1735289950000|2024-12-27 08:59:10|6013.5|6012.8|6013.75|6013.05|6013.75|6013.05|6013.5|6012.8|24
1735289960000|2024-12-27 08:59:20|6013.62|6012.92|6013.5|6012.8|6013.75|6013.05|6013.5|6012.8|14
1735289970000|2024-12-27 08:59:30|6013.75|6013.05|6013.5|6012.8|6013.75|6013.05|6013.5|6012.8|18
1735289980000|2024-12-27 08:59:40|6013.25|6012.55|6013.25|6012.55|6013.25|6012.55|6013.25|6012.55|9
1735289990000|2024-12-27 08:59:50|||||||||8
1735290000000|2024-12-27 09:00:00|6013.37|6012.67|6013|6012.3|6013.5|6012.8|6013|6012.3|72
1735290010000|2024-12-27 09:00:10|6013.25|6012.55|6013.25|6012.55|6013.25|6012.55|6013|6012.3|21
1735290020000|2024-12-27 09:00:20|6013.12|6012.42|6013.25|6012.55|6013.25|6012.55|6013|6012.3|15
1735290030000|2024-12-27 09:00:30|6013.12|6012.42|6012.87|6012.17|6013.25|6012.55|6012.75|6012.05|73
1735290040000|2024-12-27 09:00:40|6012.75|6012.05|6012.75|6012.05|6013|6012.3|6012.75|6012.05|29
1735290050000|2024-12-27 09:00:50|||||||||10
1735290060000|2024-12-27 09:01:00|6012.87|6012.17|6012.37|6011.67|6012.87|6012.17|6012.37|6011.67|85
1735290070000|2024-12-27 09:01:10|6012.5|6011.8|6013|6012.3|6013.25|6012.55|6012.5|6011.8|85
1735290080000|2024-12-27 09:01:20|6013.12|6012.42|6013.25|6012.55|6013.25|6012.55|6013|6012.3|12
1735290090000|2024-12-27 09:01:30|6013.37|6012.67|6013.5|6012.8|6013.5|6012.8|6013.25|6012.55|13
1735290100000|2024-12-27 09:01:40|6013.37|6012.67|6013.25|6012.55|6013.5|6012.8|6013.25|6012.55|8
1735290110000|2024-12-27 09:01:50|6013|6012.3|6012.62|6011.92|6013.25|6012.55|6012.62|6011.92|49
1735290120000|2024-12-27 09:02:00|6012.75|6012.05|6013|6012.3|6013.25|6012.55|6012.62|6011.92|46
1735290130000|2024-12-27 09:02:10|6013.12|6012.42|6013.25|6012.55|6013.25|6012.55|6013|6012.3|19
1735290140000|2024-12-27 09:02:20|6013.37|6012.67|6013.25|6012.55|6013.5|6012.8|6013|6012.3|38
1735290150000|2024-12-27 09:02:30|6013.37|6012.67|6013|6012.3|6013.37|6012.67|6013|6012.3|26
1735290160000|2024-12-27 09:02:40|6013.12|6012.42|6013.25|6012.55|6013.25|6012.55|6013|6012.3|17
1735290170000|2024-12-27 09:02:50|6013.12|6012.42|6013.25|6012.55|6013.25|6012.55|6013|6012.3|13
1735290180000|2024-12-27 09:03:00|6013|6012.3|6013|6012.3|6013.25|6012.55|6012.87|6012.17|26
1735290190000|2024-12-27 09:03:10|||||||||1
1735290200000|2024-12-27 09:03:20|||||||||2
1735290210000|2024-12-27 09:03:30|6013.12|6012.42|6013|6012.3|6013.12|6012.42|6013|6012.3|27
1735290220000|2024-12-27 09:03:40|6013.25|6012.55|6013.5|6012.8|6013.5|6012.8|6013.25|6012.55|52
1735290230000|2024-12-27 09:03:50|6013.37|6012.67|6013.25|6012.55|6013.5|6012.8|6013|6012.3|31
1735290240000|2024-12-27 09:04:00|6013.37|6012.67|6013.5|6012.8|6013.5|6012.8|6013.25|6012.55|40
1735290250000|2024-12-27 09:04:10|6013.37|6012.67|6013.75|6013.05|6013.75|6013.05|6013.37|6012.67|62
1735290260000|2024-12-27 09:04:20|6014|6013.3|6014|6013.3|6014.25|6013.55|6014|6013.3|30
1735290270000|2024-12-27 09:04:30|6013.87|6013.17|6013.5|6012.8|6013.87|6013.17|6013.37|6012.67|41
1735290280000|2024-12-27 09:04:40|6013.37|6012.67|6013.25|6012.55|6013.5|6012.8|6013|6012.3|30
1735290290000|2024-12-27 09:04:50|||||||||3
1735290300000|2024-12-27 09:05:00|6013.37|6012.67|6012.75|6012.05|6013.37|6012.67|6012.75|6012.05|46
1735290310000|2024-12-27 09:05:10|6013|6012.3|6013|6012.3|6013.12|6012.42|6013|6012.3|32
1735290320000|2024-12-27 09:05:20|6012.87|6012.17|6012.75|6012.05|6012.87|6012.17|6012.5|6011.8|56
1735290330000|2024-12-27 09:05:30|6012.87|6012.17|6012.75|6012.05|6013|6012.3|6012.5|6011.8|52
1735290340000|2024-12-27 09:05:40|6012.62|6011.92|6012.75|6012.05|6012.75|6012.05|6012.62|6011.92|17
1735290350000|2024-12-27 09:05:50|6012.87|6012.17|6012.75|6012.05|6013|6012.3|6012.75|6012.05|22
1735290360000|2024-12-27 09:06:00|6012.87|6012.17|6013.25|6012.55|6013.5|6012.8|6012.87|6012.17|46
1735290370000|2024-12-27 09:06:10|6013|6012.3|6013.25|6012.55|6013.37|6012.67|6013|6012.3|23
1735290380000|2024-12-27 09:06:20|6013.12|6012.42|6013.5|6012.8|6013.5|6012.8|6013.12|6012.42|24
1735290390000|2024-12-27 09:06:30|6013.25|6012.55|6013.25|6012.55|6013.5|6012.8|6013.12|6012.42|31
1735290400000|2024-12-27 09:06:40|||||||||1
1735290410000|2024-12-27 09:06:50|6013.5|6012.8|6013.75|6013.05|6013.75|6013.05|6013.5|6012.8|20
1735290420000|2024-12-27 09:07:00|6013.87|6013.17|6014.12|6013.42|6014.5|6013.8|6013.87|6013.17|83
1735290430000|2024-12-27 09:07:10|6014.25|6013.55|6014|6013.3|6014.25|6013.55|6014|6013.3|5
1735290440000|2024-12-27 09:07:20|6013.75|6013.05|6014|6013.3|6014|6013.3|6013.75|6013.05|14
1735290450000|2024-12-27 09:07:30|6013.87|6013.17|6013.87|6013.17|6014|6013.3|6013.75|6013.05|19
1735290460000|2024-12-27 09:07:40|6014|6013.3|6013.87|6013.17|6014|6013.3|6013.87|6013.17|14
1735290470000|2024-12-27 09:07:50|6014|6013.3|6013.75|6013.05|6014|6013.3|6013.75|6013.05|19
1735290480000|2024-12-27 09:08:00|6013.87|6013.17|6013.5|6012.8|6013.87|6013.17|6013.5|6012.8|40
1735290490000|2024-12-27 09:08:10|6013.37|6012.67|6013.25|6012.55|6013.37|6012.67|6013.25|6012.55|9
1735290500000|2024-12-27 09:08:20|6012.75|6012.05|6013|6012.3|6013|6012.3|6012.75|6012.05|21
1735290510000|2024-12-27 09:08:30|6013.25|6012.55|6013.37|6012.67|6013.5|6012.8|6013.12|6012.42|34
1735290520000|2024-12-27 09:08:40|6013.25|6012.55|6013.25|6012.55|6013.5|6012.8|6012.75|6012.05|90
1735290530000|2024-12-27 09:08:50|6013.5|6012.8|6013.75|6013.05|6013.75|6013.05|6013.5|6012.8|47
1735290540000|2024-12-27 09:09:00|6013.62|6012.92|6014.25|6013.55|6014.25|6013.55|6013.5|6012.8|24
1735290550000|2024-12-27 09:09:10|6014.12|6013.42|6014.12|6013.42|6014.25|6013.55|6014.12|6013.42|89
1735290560000|2024-12-27 09:09:20|6014.25|6013.55|6014.5|6013.8|6014.5|6013.8|6014.12|6013.42|24
1735290570000|2024-12-27 09:09:30|6014.75|6014.05|6014.75|6014.05|6015|6014.3|6014.75|6014.05|67
1735290580000|2024-12-27 09:09:40|||||||||6
1735290590000|2024-12-27 09:09:50|6014.62|6013.92|6014.5|6013.8|6014.75|6014.05|6014.5|6013.8|73
1735290600000|2024-12-27 09:10:00|6014.25|6013.55|6014.25|6013.55|6014.25|6013.55|6014.25|6013.55|12
1735290610000|2024-12-27 09:10:10|6014|6013.3|6014|6013.3|6014|6013.3|6014|6013.3|37
1735290620000|2024-12-27 09:10:20|6014.12|6013.42|6014.5|6013.8|6014.5|6013.8|6014.12|6013.42|49
1735290630000|2024-12-27 09:10:30|6014.37|6013.67|6014.25|6013.55|6014.37|6013.67|6014.25|6013.55|1
1735290640000|2024-12-27 09:10:40|6014.37|6013.67|6014.5|6013.8|6014.5|6013.8|6014.37|6013.67|4
1735290650000|2024-12-27 09:10:50|||||||||10
1735290660000|2024-12-27 09:11:00|6014.25|6013.55|6014.25|6013.55|6014.5|6013.8|6014.25|6013.55|37
1735290670000|2024-12-27 09:11:10|6014|6013.3|6014|6013.3|6014|6013.3|6014|6013.3|15
1735290680000|2024-12-27 09:11:20|6013.87|6013.17|6014|6013.3|6014.25|6013.55|6013.75|6013.05|25
1735290690000|2024-12-27 09:11:30|6013.87|6013.17|6014|6013.3|6014|6013.3|6013.75|6013.05|4
1735290700000|2024-12-27 09:11:40|6013.87|6013.17|6014|6013.3|6014|6013.3|6013.87|6013.17|12
1735290710000|2024-12-27 09:11:50|6014.12|6013.42|6014.5|6013.8|6014.5|6013.8|6014|6013.3|35
1735290720000|2024-12-27 09:12:00|6014.37|6013.67|6014.25|6013.55|6014.5|6013.8|6014.25|6013.55|18
1735290730000|2024-12-27 09:12:10|6014.37|6013.67|6014.25|6013.55|6014.37|6013.67|6014.25|6013.55|4
1735290740000|2024-12-27 09:12:20|||||||||3
1735290750000|2024-12-27 09:12:30|6014.5|6013.8|6014.5|6013.8|6014.5|6013.8|6014.25|6013.55|20
1735290760000|2024-12-27 09:12:40|6014.37|6013.67|6014.5|6013.8|6014.5|6013.8|6014.37|6013.67|17
1735290770000|2024-12-27 09:12:50|6014.75|6014.05|6014.75|6014.05|6014.75|6014.05|6014.75|6014.05|39
1735290780000|2024-12-27 09:13:00|||||||||3
1735290790000|2024-12-27 09:13:10|6014.87|6014.17|6015.25|6014.55|6015.25|6014.55|6014.87|6014.17|27
1735290800000|2024-12-27 09:13:20|6015|6014.3|6015|6014.3|6015|6014.3|6015|6014.3|52
1735290810000|2024-12-27 09:13:30|6014.75|6014.05|6015|6014.3|6015|6014.3|6014.75|6014.05|35
1735290820000|2024-12-27 09:13:40|6014.75|6014.05|6014.75|6014.05|6014.75|6014.05|6014.75|6014.05|26
1735290830000|2024-12-27 09:13:50|6014.62|6013.92|6014.5|6013.8|6014.62|6013.92|6014.5|6013.8|102
1735290840000|2024-12-27 09:14:00|6014.62|6013.92|6014.75|6014.05|6014.75|6014.05|6014.62|6013.92|19
1735290850000|2024-12-27 09:14:10|6014.62|6013.92|6014.5|6013.8|6014.62|6013.92|6014.5|6013.8|12
1735290860000|2024-12-27 09:14:20|6014.62|6013.92|6014.75|6014.05|6014.75|6014.05|6014.62|6013.92|28
1735290870000|2024-12-27 09:14:30|6015|6014.3|6015.25|6014.55|6015.25|6014.55|6015|6014.3|12
1735290880000|2024-12-27 09:14:40|||||||||1
1735290890000|2024-12-27 09:14:50|||||||||7
1735290900000|2024-12-27 09:15:00|6015.12|6014.42|6015.5|6014.8|6015.5|6014.8|6015|6014.3|43
1735290910000|2024-12-27 09:15:10|6015.37|6014.67|6015|6014.3|6015.5|6014.8|6014.87|6014.17|42
1735290920000|2024-12-27 09:15:20|6015.25|6014.55|6015.25|6014.55|6015.25|6014.55|6015.25|6014.55|6
1735290930000|2024-12-27 09:15:30|6015.12|6014.42|6014.75|6014.05|6015.12|6014.42|6014.75|6014.05|23
1735290940000|2024-12-27 09:15:40|6014.5|6013.8|6014.25|6013.55|6014.5|6013.8|6014.25|6013.55|18
1735290950000|2024-12-27 09:15:50|||||||||6
1735290960000|2024-12-27 09:16:00|6014.37|6013.67|6014.75|6014.05|6014.75|6014.05|6014.37|6013.67|31
1735290970000|2024-12-27 09:16:10|6014.62|6013.92|6014.5|6013.8|6014.75|6014.05|6014.5|6013.8|22
1735290980000|2024-12-27 09:16:20|6014.25|6013.55|6014.25|6013.55|6014.25|6013.55|6014.12|6013.42|21
1735290990000|2024-12-27 09:16:30|6014.37|6013.67|6014.25|6013.55|6014.37|6013.67|6014.25|6013.55|14
1735291020000|2024-12-27 09:17:00|6014.12|6013.42|6014|6013.3|6014.25|6013.55|6014|6013.3|35
1735291030000|2024-12-27 09:17:10|6013.75|6013.05|6013.75|6013.05|6013.75|6013.05|6013.75|6013.05|27
1735291040000|2024-12-27 09:17:20|6013.62|6012.92|6013.5|6012.8|6013.62|6012.92|6013.5|6012.8|13
1735291050000|2024-12-27 09:17:30|||||||||17
1735291060000|2024-12-27 09:17:40|6013.75|6013.05|6013.75|6013.05|6013.75|6013.05|6013.5|6012.8|24
1735291070000|2024-12-27 09:17:50|6013.62|6012.92|6013.75|6013.05|6013.87|6013.17|6013.62|6012.92|29
1735291080000|2024-12-27 09:18:00|6013.87|6013.17|6014|6013.3|6014|6013.3|6013.87|6013.17|20
1735291090000|2024-12-27 09:18:10|6014.12|6013.42|6014.25|6013.55|6014.25|6013.55|6014.12|6013.42|7
1735291100000|2024-12-27 09:18:20|6014.37|6013.67|6014.5|6013.8|6014.5|6013.8|6014.37|6013.67|107
1735291110000|2024-12-27 09:18:30|6014.62|6013.92|6014.5|6013.8|6014.62|6013.92|6014.5|6013.8|27
1735291120000|2024-12-27 09:18:40|||||||||18
1735291130000|2024-12-27 09:18:50|6014.62|6013.92|6015|6014.3|6015|6014.3|6014.62|6013.92|20
1735291140000|2024-12-27 09:19:00|6014.87|6014.17|6015.25|6014.55|6015.25|6014.55|6014.87|6014.17|40
1735291150000|2024-12-27 09:19:10|6015.37|6014.67|6015.25|6014.55|6015.37|6014.67|6015.25|6014.55|11
1735291160000|2024-12-27 09:19:20|6014.75|6014.05|6014|6013.3|6014.75|6014.05|6014|6013.3|87
1735291170000|2024-12-27 09:19:30|6013.87|6013.17|6013.75|6013.05|6013.87|6013.17|6013.75|6013.05|30
1735291190000|2024-12-27 09:19:50|6013.62|6012.92|6013.75|6013.05|6013.87|6013.17|6013.5|6012.8|147
1735291200000|2024-12-27 09:20:00|6013.87|6013.17|6013.5|6012.8|6013.87|6013.17|6013.5|6012.8|22
1735291230000|2024-12-27 09:20:30|6013.62|6012.92|6013.62|6012.92|6013.62|6012.92|6013.62|6012.92|3
1735291240000|2024-12-27 09:20:40|6013.75|6013.05|6013.75|6013.05|6013.75|6013.05|6013.75|6013.05|23
1735291250000|2024-12-27 09:20:50|6014|6013.3|6014|6013.3|6014|6013.3|6014|6013.3|26
1735291260000|2024-12-27 09:21:00|||||||||7
1735291270000|2024-12-27 09:21:10|6014.12|6013.42|6014.25|6013.55|6014.25|6013.55|6014.12|6013.42|12
1735291280000|2024-12-27 09:21:20|6014.37|6013.67|6014.5|6013.8|6014.5|6013.8|6014.37|6013.67|14
1735291290000|2024-12-27 09:21:30|||||||||1
1735291300000|2024-12-27 09:21:40|||||||||1
1735291310000|2024-12-27 09:21:50|6014.62|6013.92|6014.75|6014.05|6014.75|6014.05|6014.62|6013.92|14
1735291320000|2024-12-27 09:22:00|6014.87|6014.17|6015|6014.3|6015.25|6014.55|6014.87|6014.17|39
1735291330000|2024-12-27 09:22:10|6015.25|6014.55|6015.12|6014.42|6015.25|6014.55|6015.12|6014.42|19
1735291340000|2024-12-27 09:22:20|6015.25|6014.55|6015.5|6014.8|6015.5|6014.8|6015.25|6014.55|21
1735291350000|2024-12-27 09:22:30|6015.75|6015.05|6015.5|6014.8|6015.75|6015.05|6015.5|6014.8|38
1735291360000|2024-12-27 09:22:40|6015.25|6014.55|6015.5|6014.8|6015.5|6014.8|6015.25|6014.55|28
1735291370000|2024-12-27 09:22:50|6015.62|6014.92|6015.62|6014.92|6015.75|6015.05|6015.5|6014.8|26
1735291380000|2024-12-27 09:23:00|6015.75|6015.05|6015.25|6014.55|6015.75|6015.05|6015.25|6014.55|18
1735291390000|2024-12-27 09:23:10|6015.37|6014.67|6015.5|6014.8|6015.5|6014.8|6015.37|6014.67|21
1735291400000|2024-12-27 09:23:20|6015.25|6014.55|6015.25|6014.55|6015.25|6014.55|6015.25|6014.55|20
1735291410000|2024-12-27 09:23:30|6015.12|6014.42|6014.87|6014.17|6015.25|6014.55|6014.87|6014.17|28
1735291420000|2024-12-27 09:23:40|6015|6014.3|6014.87|6014.17|6015|6014.3|6014.75|6014.05|20
1735291430000|2024-12-27 09:23:50|6015|6014.3|6015|6014.3|6015|6014.3|6015|6014.3|2
1735291440000|2024-12-27 09:24:00|6014.75|6014.05|6014.75|6014.05|6014.75|6014.05|6014.75|6014.05|13
1735291450000|2024-12-27 09:24:10|6014.87|6014.17|6015|6014.3|6015|6014.3|6014.87|6014.17|7
1735291460000|2024-12-27 09:24:20|6014.87|6014.17|6014.87|6014.17|6014.87|6014.17|6014.75|6014.05|11
1735291470000|2024-12-27 09:24:30|6015|6014.3|6014.87|6014.17|6015|6014.3|6014.87|6014.17|2
1735291480000|2024-12-27 09:24:40|6015|6014.3|6015.25|6014.55|6015.25|6014.55|6015|6014.3|10
1735291490000|2024-12-27 09:24:50|||||||||4
1735291510000|2024-12-27 09:25:10|6015.12|6014.42|6014.75|6014.05|6015.12|6014.42|6014.75|6014.05|31
1735291520000|2024-12-27 09:25:20|6014.87|6014.17|6015|6014.3|6015|6014.3|6014.75|6014.05|11
1735291540000|2024-12-27 09:25:40|6014.87|6014.17|6014.75|6014.05|6014.87|6014.17|6014.75|6014.05|37
1735291550000|2024-12-27 09:25:50|6014.62|6013.92|6014.75|6014.05|6014.75|6014.05|6014.5|6013.8|31
1735291560000|2024-12-27 09:26:00|6014.62|6013.92|6014.75|6014.05|6014.75|6014.05|6014.5|6013.8|3
1735291570000|2024-12-27 09:26:10|6014.87|6014.17|6015|6014.3|6015|6014.3|6014.87|6014.17|12
1735291580000|2024-12-27 09:26:20|||||||||3
1735291590000|2024-12-27 09:26:30|6015.12|6014.42|6015|6014.3|6015.25|6014.55|6015|6014.3|14
1735291600000|2024-12-27 09:26:40|6015.12|6014.42|6015.25|6014.55|6015.25|6014.55|6015.12|6014.42|4
1735291610000|2024-12-27 09:26:50|6015|6014.3|6015|6014.3|6015|6014.3|6014.75|6014.05|15
1735291620000|2024-12-27 09:27:00|6014.87|6014.17|6014.5|6013.8|6014.87|6014.17|6014.5|6013.8|18
1735291630000|2024-12-27 09:27:10|6014.62|6013.92|6014.5|6013.8|6014.75|6014.05|6014.5|6013.8|27
1735291640000|2024-12-27 09:27:20|6014.37|6013.67|6014.25|6013.55|6014.37|6013.67|6014.25|6013.55|40
1735291650000|2024-12-27 09:27:30|6014.12|6013.42|6014.25|6013.55|6014.25|6013.55|6014|6013.3|13
1735291660000|2024-12-27 09:27:40|6014.12|6013.42|6014.25|6013.55|6014.25|6013.55|6014.12|6013.42|5
1735291670000|2024-12-27 09:27:50|6014.37|6013.67|6014.37|6013.67|6014.37|6013.67|6014.37|6013.67|2
1735291680000|2024-12-27 09:28:00|6014.5|6013.8|6015|6014.3|6015|6014.3|6014.37|6013.67|76
1735291690000|2024-12-27 09:28:10|6015.12|6014.42|6015.12|6014.42|6015.25|6014.55|6015|6014.3|45
1735291700000|2024-12-27 09:28:20|6015.25|6014.55|6015.25|6014.55|6015.25|6014.55|6015.25|6014.55|12
1735291710000|2024-12-27 09:28:30|||||||||8
1735291720000|2024-12-27 09:28:40|6015.12|6014.42|6014.75|6014.05|6015.12|6014.42|6014.75|6014.05|24
1735291730000|2024-12-27 09:28:50|6014.5|6013.8|6014.75|6014.05|6014.75|6014.05|6014.5|6013.8|26
1735291740000|2024-12-27 09:29:00|6015|6014.3|6015.25|6014.55|6015.25|6014.55|6015|6014.3|37
1735291750000|2024-12-27 09:29:10|||||||||5
1735291760000|2024-12-27 09:29:20|6015.37|6014.67|6015.5|6014.8|6015.5|6014.8|6015.37|6014.67|23
1735291790000|2024-12-27 09:29:50|6015.62|6014.92|6015.62|6014.92|6015.62|6014.92|6015.62|6014.92|5
1735291800000|2024-12-27 09:30:00|6015.75|6015.05|6015.75|6015.05|6015.75|6015.05|6015.5|6014.8|45
1735291810000|2024-12-27 09:30:10|6015.5|6014.8|6015.5|6014.8|6015.62|6014.92|6015.5|6014.8|29
1735291820000|2024-12-27 09:30:20|6015.37|6014.67|6015.37|6014.67|6015.5|6014.8|6015.25|6014.55|18
1735291830000|2024-12-27 09:30:30|6015.5|6014.8|6015.5|6014.8|6015.5|6014.8|6015.37|6014.67|12
1735291840000|2024-12-27 09:30:40|6015.37|6014.67|6015.37|6014.67|6015.5|6014.8|6015.25|6014.55|10
1735291850000|2024-12-27 09:30:50|6015.5|6014.8|6015.5|6014.8|6015.5|6014.8|6015.25|6014.55|6
1735291860000|2024-12-27 09:31:00|6015.75|6015.05|6015.12|6014.42|6015.75|6015.05|6015|6014.3|60
1735291870000|2024-12-27 09:31:10|6015|6014.3|6015|6014.3|6015|6014.3|6015|6014.3|3
1735291880000|2024-12-27 09:31:20|6015.12|6014.42|6015.25|6014.55|6015.25|6014.55|6015|6014.3|45
1735291890000|2024-12-27 09:31:30|6015.12|6014.42|6015|6014.3|6015.12|6014.42|6015|6014.3|9
1735291900000|2024-12-27 09:31:40|6015.25|6014.55|6015.12|6014.42|6015.25|6014.55|6015.12|6014.42|17
1735291910000|2024-12-27 09:31:50|6015.25|6014.55|6015|6014.3|6015.5|6014.8|6015|6014.3|23
1735291920000|2024-12-27 09:32:00|6015.12|6014.42|6015|6014.3|6015.12|6014.42|6015|6014.3|10
1735291930000|2024-12-27 09:32:10|6015.12|6014.42|6015.37|6014.67|6015.37|6014.67|6015.12|6014.42|17
1735291940000|2024-12-27 09:32:20|6015.25|6014.55|6015.25|6014.55|6015.25|6014.55|6015.25|6014.55|1
1735291950000|2024-12-27 09:32:30|6015.37|6014.67|6015.25|6014.55|6015.5|6014.8|6015.25|6014.55|18
1735291960000|2024-12-27 09:32:40|6015.12|6014.42|6015|6014.3|6015.12|6014.42|6015|6014.3|8
1735291970000|2024-12-27 09:32:50|6014.75|6014.05|6014.75|6014.05|6014.87|6014.17|6014.75|6014.05|41
1735291980000|2024-12-27 09:33:00|||||||||9
1735291990000|2024-12-27 09:33:10|6015|6014.3|6015|6014.3|6015|6014.3|6015|6014.3|10
1735292000000|2024-12-27 09:33:20|6014.87|6014.17|6015.25|6014.55|6015.25|6014.55|6014.87|6014.17|14
1735292010000|2024-12-27 09:33:30|6015.12|6014.42|6015.25|6014.55|6015.25|6014.55|6015|6014.3|24
1735292030000|2024-12-27 09:33:50|6015|6014.3|6015|6014.3|6015|6014.3|6015|6014.3|9
1735292040000|2024-12-27 09:34:00|6015.12|6014.42|6015.25|6014.55|6015.25|6014.55|6015.12|6014.42|7
1735292050000|2024-12-27 09:34:10|6015.37|6014.67|6015.37|6014.67|6015.37|6014.67|6015.37|6014.67|7
1735292060000|2024-12-27 09:34:20|6015.25|6014.55|6015.5|6014.8|6015.5|6014.8|6015.25|6014.55|21
1735292070000|2024-12-27 09:34:30|6015.37|6014.67|6015.25|6014.55|6015.37|6014.67|6015.25|6014.55|18
1735292080000|2024-12-27 09:34:40|6015|6014.3|6015|6014.3|6015|6014.3|6015|6014.3|5
1735292100000|2024-12-27 09:35:00|6015.12|6014.42|6015|6014.3|6015.25|6014.55|6015|6014.3|16
1735292110000|2024-12-27 09:35:10|6014.75|6014.05|6015|6014.3|6015|6014.3|6014.75|6014.05|23
1735292120000|2024-12-27 09:35:20|6014.75|6014.05|6014.75|6014.05|6014.75|6014.05|6014.75|6014.05|1
1735292130000|2024-12-27 09:35:30|6014.62|6013.92|6014.5|6013.8|6014.75|6014.05|6014.5|6013.8|52
1735292140000|2024-12-27 09:35:40|6014.75|6014.05|6014.75|6014.05|6014.75|6014.05|6014.75|6014.05|11
1735292150000|2024-12-27 09:35:50|||||||||1
1735292160000|2024-12-27 09:36:00|||||||||2
1735292170000|2024-12-27 09:36:10|||||||||3
1735292180000|2024-12-27 09:36:20|6014.62|6013.92|6014.75|6014.05|6014.75|6014.05|6014.5|6013.8|22
1735292190000|2024-12-27 09:36:30|6014.87|6014.17|6014.75|6014.05|6015|6014.3|6014.75|6014.05|8
1735292200000|2024-12-27 09:36:40|6014.87|6014.17|6015|6014.3|6015|6014.3|6014.87|6014.17|6
1735292220000|2024-12-27 09:37:00|6015.25|6014.55|6015.5|6014.8|6015.5|6014.8|6015.25|6014.55|20
1735292230000|2024-12-27 09:37:10|6015.75|6015.05|6016.12|6015.42|6016.25|6015.55|6015.75|6015.05|134
1735292240000|2024-12-27 09:37:20|6016.25|6015.55|6016.25|6015.55|6016.25|6015.55|6015.87|6015.17|37
1735292250000|2024-12-27 09:37:30|6016.12|6015.42|6016.25|6015.55|6016.37|6015.67|6016|6015.3|36
1735292260000|2024-12-27 09:37:40|6016.12|6015.42|6016.12|6015.42|6016.12|6015.42|6016.12|6015.42|2
1735292270000|2024-12-27 09:37:50|6016.25|6015.55|6016|6015.3|6016.25|6015.55|6016|6015.3|1
1735292280000|2024-12-27 09:38:00|6016.25|6015.55|6016|6015.3|6016.25|6015.55|6015.87|6015.17|21
1735292290000|2024-12-27 09:38:10|||||||||18
1735292320000|2024-12-27 09:38:40|6015.75|6015.05|6015.75|6015.05|6015.87|6015.17|6015.75|6015.05|26
1735292330000|2024-12-27 09:38:50|6015.87|6015.17|6015.75|6015.05|6016|6015.3|6015.75|6015.05|14
1735292340000|2024-12-27 09:39:00|6015.87|6015.17|6015.75|6015.05|6015.87|6015.17|6015.75|6015.05|14
1735292350000|2024-12-27 09:39:10|||||||||4
1735292360000|2024-12-27 09:39:20|6015.87|6015.17|6015.5|6014.8|6015.87|6015.17|6015.5|6014.8|28
1735292370000|2024-12-27 09:39:30|6015.62|6014.92|6015.75|6015.05|6015.75|6015.05|6015.62|6014.92|9
1735292380000|2024-12-27 09:39:40|6015.5|6014.8|6016.37|6015.67|6016.37|6015.67|6015.5|6014.8|92
1735292390000|2024-12-27 09:39:50|6016.25|6015.55|6016.25|6015.55|6016.25|6015.55|6016.25|6015.55|10
1735292400000|2024-12-27 09:40:00|||||||||3
1735292420000|2024-12-27 09:40:20|6016.5|6015.8|6016.5|6015.8|6016.5|6015.8|6016.5|6015.8|25
1735292430000|2024-12-27 09:40:30|6016.37|6015.67|6016.25|6015.55|6016.5|6015.8|6016.25|6015.55|36
1735292440000|2024-12-27 09:40:40|6016.37|6015.67|6016.5|6015.8|6016.5|6015.8|6016.37|6015.67|16
1735292450000|2024-12-27 09:40:50|6016.75|6016.05|6016.62|6015.92|6016.75|6016.05|6016.62|6015.92|32
1735292460000|2024-12-27 09:41:00|6016.75|6016.05|6016.75|6016.05|6016.75|6016.05|6016.75|6016.05|11
1735292470000|2024-12-27 09:41:10|6017|6016.3|6016.75|6016.05|6017|6016.3|6016.5|6015.8|28
1735292480000|2024-12-27 09:41:20|||||||||1
1735292500000|2024-12-27 09:41:40|||||||||1
1735292520000|2024-12-27 09:42:00|6016.87|6016.17|6016.75|6016.05|6017|6016.3|6016.75|6016.05|29
1735292530000|2024-12-27 09:42:10|6016.5|6015.8|6016.25|6015.55|6016.5|6015.8|6016.25|6015.55|55
1735292540000|2024-12-27 09:42:20|6016.37|6015.67|6016.25|6015.55|6016.5|6015.8|6016.25|6015.55|11
1735292550000|2024-12-27 09:42:30|6016|6015.3|6015.5|6014.8|6016|6015.3|6015.5|6014.8|53
1735292560000|2024-12-27 09:42:40|6015.62|6014.92|6015.5|6014.8|6015.62|6014.92|6015.5|6014.8|15
1735292580000|2024-12-27 09:43:00|6015.62|6014.92|6015.5|6014.8|6015.75|6015.05|6015.5|6014.8|22
1735292590000|2024-12-27 09:43:10|6015.25|6014.55|6015.5|6014.8|6015.5|6014.8|6015.25|6014.55|50
1735292600000|2024-12-27 09:43:20|6015.62|6014.92|6015.75|6015.05|6015.75|6015.05|6015.62|6014.92|7
1735292610000|2024-12-27 09:43:30|6015.62|6014.92|6015.75|6015.05|6015.75|6015.05|6015.62|6014.92|14
1735292620000|2024-12-27 09:43:40|6015.62|6014.92|6015.75|6015.05|6015.75|6015.05|6015.62|6014.92|0
1735292630000|2024-12-27 09:43:50|6015.87|6015.17|6016|6015.3|6016|6015.3|6015.75|6015.05|15
1735292640000|2024-12-27 09:44:00|6016.12|6015.42|6016|6015.3|6016.12|6015.42|6016|6015.3|16
1735292670000|2024-12-27 09:44:30|6015.75|6015.05|6015.75|6015.05|6015.75|6015.05|6015.75|6015.05|13
1735292680000|2024-12-27 09:44:40|6015.87|6015.17|6015.87|6015.17|6015.87|6015.17|6015.87|6015.17|4
1735292690000|2024-12-27 09:44:50|6015.75|6015.05|6015.87|6015.17|6015.87|6015.17|6015.75|6015.05|5
1735292700000|2024-12-27 09:45:00|6015.75|6015.05|6015.5|6014.8|6016|6015.3|6015.5|6014.8|21
1735292710000|2024-12-27 09:45:10|6015.75|6015.05|6015.75|6015.05|6015.75|6015.05|6015.62|6014.92|11
1735292720000|2024-12-27 09:45:20|6015.62|6014.92|6015.5|6014.8|6015.75|6015.05|6015.5|6014.8|18
1735292730000|2024-12-27 09:45:30|6015.62|6014.92|6015.5|6014.8|6015.62|6014.92|6015.5|6014.8|0
1735292740000|2024-12-27 09:45:40|6015.62|6014.92|6015.75|6015.05|6015.75|6015.05|6015.62|6014.92|6
1735292750000|2024-12-27 09:45:50|6015.62|6014.92|6015.62|6014.92|6015.62|6014.92|6015.62|6014.92|0
1735292760000|2024-12-27 09:46:00|6015.75|6015.05|6015.62|6014.92|6015.75|6015.05|6015.62|6014.92|0
1735292770000|2024-12-27 09:46:10|6015.5|6014.8|6015.5|6014.8|6015.75|6015.05|6015.5|6014.8|19
1735292780000|2024-12-27 09:46:20|6015.75|6015.05|6015.75|6015.05|6015.75|6015.05|6015.75|6015.05|14
1735292790000|2024-12-27 09:46:30|6016|6015.3|6015.5|6014.8|6016|6015.3|6015.5|6014.8|29
1735292800000|2024-12-27 09:46:40|||||||||13
1735292820000|2024-12-27 09:47:00|6015.25|6014.55|6015.5|6014.8|6015.5|6014.8|6015.25|6014.55|22
1735292840000|2024-12-27 09:47:20|6015.75|6015.05|6015.75|6015.05|6015.75|6015.05|6015.75|6015.05|12
1735292850000|2024-12-27 09:47:30|6015.87|6015.17|6016|6015.3|6016|6015.3|6015.87|6015.17|15
1735292860000|2024-12-27 09:47:40|||||||||3
1735292870000|2024-12-27 09:47:50|6015.75|6015.05|6015.75|6015.05|6015.75|6015.05|6015.75|6015.05|15
1735292880000|2024-12-27 09:48:00|6015.87|6015.17|6016|6015.3|6016|6015.3|6015.75|6015.05|13
1735292900000|2024-12-27 09:48:20|6015.87|6015.17|6015.87|6015.17|6015.87|6015.17|6015.87|6015.17|20
1735292910000|2024-12-27 09:48:30|6016|6015.3|6016|6015.3|6016|6015.3|6015.87|6015.17|5
1735292920000|2024-12-27 09:48:40|6015.87|6015.17|6015.25|6014.55|6015.87|6015.17|6015.25|6014.55|68
1735292930000|2024-12-27 09:48:50|||||||||2
1735292940000|2024-12-27 09:49:00|6015.12|6014.42|6015|6014.3|6015.12|6014.42|6015|6014.3|10
1735292950000|2024-12-27 09:49:10|6015.5|6014.8|6015.37|6014.67|6015.5|6014.8|6015.37|6014.67|64
1735292960000|2024-12-27 09:49:20|6015.25|6014.55|6015.25|6014.55|6015.25|6014.55|6015.25|6014.55|3
1735292970000|2024-12-27 09:49:30|6015.5|6014.8|6015.25|6014.55|6015.5|6014.8|6015.25|6014.55|20
1735292980000|2024-12-27 09:49:40|6015|6014.3|6015|6014.3|6015|6014.3|6015|6014.3|11
1735292990000|2024-12-27 09:49:50|6015.12|6014.42|6015|6014.3|6015.12|6014.42|6015|6014.3|10
1735293000000|2024-12-27 09:50:00|||||||||5
1735293010000|2024-12-27 09:50:10|6015.12|6014.42|6015.25|6014.55|6015.25|6014.55|6015.12|6014.42|24
1735293020000|2024-12-27 09:50:20|6015.5|6014.8|6015.5|6014.8|6015.5|6014.8|6015.5|6014.8|10
1735293030000|2024-12-27 09:50:30|6015.37|6014.67|6015.5|6014.8|6015.5|6014.8|6015.37|6014.67|31
1735293040000|2024-12-27 09:50:40|6015.37|6014.67|6015|6014.3|6015.37|6014.67|6015|6014.3|134
1735293050000|2024-12-27 09:50:50|6014.87|6014.17|6014.25|6013.55|6014.87|6014.17|6014.25|6013.55|161
1735293060000|2024-12-27 09:51:00|6014.5|6013.8|6013.37|6012.67|6014.5|6013.8|6013.25|6012.55|85
1735293070000|2024-12-27 09:51:10|6013.5|6012.8|6013.5|6012.8|6013.5|6012.8|6013.37|6012.67|11
1735293080000|2024-12-27 09:51:20|6013.37|6012.67|6013.37|6012.67|6013.5|6012.8|6013.25|6012.55|35
1735293090000|2024-12-27 09:51:30|6013.5|6012.8|6013.5|6012.8|6013.5|6012.8|6013.37|6012.67|10
1735293100000|2024-12-27 09:51:40|6013.37|6012.67|6013.25|6012.55|6013.37|6012.67|6013.25|6012.55|12
1735293110000|2024-12-27 09:51:50|||||||||18
1735293120000|2024-12-27 09:52:00|6013.5|6012.8|6013.5|6012.8|6014|6013.3|6013.5|6012.8|99
1735293130000|2024-12-27 09:52:10|||||||||2
1735293140000|2024-12-27 09:52:20|6013.75|6013.05|6013.5|6012.8|6013.75|6013.05|6013.5|6012.8|7
1735293150000|2024-12-27 09:52:30|||||||||21
1735293160000|2024-12-27 09:52:40|6013.25|6012.55|6013|6012.3|6013.25|6012.55|6013|6012.3|26
1735293170000|2024-12-27 09:52:50|6013.12|6012.42|6013.25|6012.55|6013.25|6012.55|6013|6012.3|21
1735293180000|2024-12-27 09:53:00|6013.37|6012.67|6013.5|6012.8|6013.5|6012.8|6013.25|6012.55|18
1735293190000|2024-12-27 09:53:10|6013.37|6012.67|6013.37|6012.67|6013.5|6012.8|6013.25|6012.55|22
1735293200000|2024-12-27 09:53:20|6013.5|6012.8|6013.5|6012.8|6013.5|6012.8|6013.5|6012.8|0
1735293210000|2024-12-27 09:53:30|6013.37|6012.67|6013.5|6012.8|6013.5|6012.8|6013.37|6012.67|6
1735293240000|2024-12-27 09:54:00|||||||||1
1735293250000|2024-12-27 09:54:10|||||||||1
1735293260000|2024-12-27 09:54:20|||||||||2
1735293270000|2024-12-27 09:54:30|||||||||1
1735293280000|2024-12-27 09:54:40|6013.62|6012.92|6013.5|6012.8|6013.75|6013.05|6013.5|6012.8|35
1735293290000|2024-12-27 09:54:50|6013.25|6012.55|6013.25|6012.55|6013.25|6012.55|6013.25|6012.55|8
1735293300000|2024-12-27 09:55:00|6013.37|6012.67|6013.25|6012.55|6013.37|6012.67|6013.25|6012.55|18
1735293310000|2024-12-27 09:55:10|6013.5|6012.8|6013.25|6012.55|6013.5|6012.8|6013.25|6012.55|25
1735293320000|2024-12-27 09:55:20|6013.37|6012.67|6013|6012.3|6013.37|6012.67|6013|6012.3|39
1735293330000|2024-12-27 09:55:30|6013.12|6012.42|6013|6012.3|6013.12|6012.42|6013|6012.3|12
1735293340000|2024-12-27 09:55:40|||||||||1
1735293350000|2024-12-27 09:55:50|6013.25|6012.55|6013|6012.3|6013.25|6012.55|6013|6012.3|19
1735293360000|2024-12-27 09:56:00|6013.12|6012.42|6013|6012.3|6013.25|6012.55|6013|6012.3|13
1735293370000|2024-12-27 09:56:10|6013.12|6012.42|6013|6012.3|6013.12|6012.42|6013|6012.3|20
1735293380000|2024-12-27 09:56:20|6012.87|6012.17|6013|6012.3|6013|6012.3|6012.87|6012.17|23
1735293390000|2024-12-27 09:56:30|6012.87|6012.17|6012.5|6011.8|6012.87|6012.17|6012.5|6011.8|27
1735293410000|2024-12-27 09:56:50|||||||||2
1735293420000|2024-12-27 09:57:00|6012.37|6011.67|6012|6011.3|6012.62|6011.92|6012|6011.3|99
1735293430000|2024-12-27 09:57:10|6011.75|6011.05|6012|6011.3|6012|6011.3|6011.75|6011.05|82
1735293440000|2024-12-27 09:57:20|6012.25|6011.55|6012.5|6011.8|6012.5|6011.8|6012.25|6011.55|38
1735293450000|2024-12-27 09:57:30|6012.37|6011.67|6012.5|6011.8|6012.5|6011.8|6012.12|6011.42|49
1735293460000|2024-12-27 09:57:40|||||||||2
1735293470000|2024-12-27 09:57:50|6012.37|6011.67|6012.75|6012.05|6012.75|6012.05|6012.25|6011.55|26
1735293480000|2024-12-27 09:58:00|6013|6012.3|6013|6012.3|6013.12|6012.42|6013|6012.3|32
1735293490000|2024-12-27 09:58:10|6013.12|6012.42|6013.25|6012.55|6013.25|6012.55|6013.12|6012.42|38
1735293500000|2024-12-27 09:58:20|6013.12|6012.42|6013|6012.3|6013.12|6012.42|6013|6012.3|3
1735293510000|2024-12-27 09:58:30|6013.12|6012.42|6013|6012.3|6013.12|6012.42|6013|6012.3|14
1735293520000|2024-12-27 09:58:40|6013.12|6012.42|6013.25|6012.55|6013.25|6012.55|6013|6012.3|26
1735293530000|2024-12-27 09:58:50|6013.12|6012.42|6013.25|6012.55|6013.25|6012.55|6012.75|6012.05|145
1735293540000|2024-12-27 09:59:00|6013.12|6012.42|6013.25|6012.55|6013.25|6012.55|6013.12|6012.42|21
1735293560000|2024-12-27 09:59:20|6013.5|6012.8|6013.5|6012.8|6013.5|6012.8|6013.5|6012.8|14
1735293570000|2024-12-27 09:59:30|||||||||9
1735293580000|2024-12-27 09:59:40|6013.62|6012.92|6013.75|6013.05|6013.75|6013.05|6013.62|6012.92|38
1735293590000|2024-12-27 09:59:50|6013.62|6012.92|6013.62|6012.92|6013.75|6013.05|6013.62|6012.92|25
1735293600000|2024-12-27 10:00:00|6013.75|6013.05|6013.75|6013.05|6013.75|6013.05|6013.5|6012.8|42
1735293610000|2024-12-27 10:00:10|6014|6013.3|6014|6013.3|6014|6013.3|6013.87|6013.17|22
1735293620000|2024-12-27 10:00:20|||||||||10
1735293630000|2024-12-27 10:00:30|6013.87|6013.17|6014|6013.3|6014|6013.3|6013.75|6013.05|17
1735293650000|2024-12-27 10:00:50|6013.87|6013.17|6014|6013.3|6014|6013.3|6013.75|6013.05|18
1735293670000|2024-12-27 10:01:10|6013.87|6013.17|6014|6013.3|6014|6013.3|6013.87|6013.17|10
1735293680000|2024-12-27 10:01:20|6014.25|6013.55|6014.5|6013.8|6014.75|6014.05|6014.12|6013.42|71
1735293690000|2024-12-27 10:01:30|6014.75|6014.05|6015|6014.3|6015|6014.3|6014.75|6014.05|26
1735293700000|2024-12-27 10:01:40|6014.87|6014.17|6014.75|6014.05|6014.87|6014.17|6014.75|6014.05|21
1735293710000|2024-12-27 10:01:50|6015|6014.3|6015|6014.3|6015|6014.3|6015|6014.3|49
1735293720000|2024-12-27 10:02:00|6015.12|6014.42|6015|6014.3|6015.12|6014.42|6014.75|6014.05|30
1735293730000|2024-12-27 10:02:10|||||||||20
1735293740000|2024-12-27 10:02:20|||||||||7
1735293750000|2024-12-27 10:02:30|6014.75|6014.05|6014.75|6014.05|6015|6014.3|6014.75|6014.05|32
1735293760000|2024-12-27 10:02:40|6015|6014.3|6014.87|6014.17|6015|6014.3|6014.87|6014.17|15
1735293770000|2024-12-27 10:02:50|6014.75|6014.05|6014.25|6013.55|6014.75|6014.05|6014.25|6013.55|58
1735293780000|2024-12-27 10:03:00|||||||||3
1735293790000|2024-12-27 10:03:10|6014|6013.3|6014|6013.3|6014|6013.3|6014|6013.3|4
1735293800000|2024-12-27 10:03:20|6013.87|6013.17|6013.75|6013.05|6014|6013.3|6013.75|6013.05|23
1735293820000|2024-12-27 10:03:40|6014|6013.3|6014.25|6013.55|6014.25|6013.55|6014|6013.3|27
1735293830000|2024-12-27 10:03:50|6014.12|6013.42|6014|6013.3|6014.25|6013.55|6014|6013.3|16
1735293840000|2024-12-27 10:04:00|6014.12|6013.42|6014.5|6013.8|6014.5|6013.8|6014.12|6013.42|22
1735293850000|2024-12-27 10:04:10|6014.62|6013.92|6014.75|6014.05|6014.75|6014.05|6014.62|6013.92|14
1735293860000|2024-12-27 10:04:20|6014.62|6013.92|6014.62|6013.92|6014.75|6014.05|6014.5|6013.8|2
1735293870000|2024-12-27 10:04:30|6014.75|6014.05|6014.62|6013.92|6014.75|6014.05|6014.62|6013.92|5
1735293880000|2024-12-27 10:04:40|6014.75|6014.05|6014.75|6014.05|6014.75|6014.05|6014.62|6013.92|4
1735293890000|2024-12-27 10:04:50|6014.62|6013.92|6014.5|6013.8|6014.62|6013.92|6014.5|6013.8|15
1735293900000|2024-12-27 10:05:00|6014.62|6013.92|6014.37|6013.67|6014.62|6013.92|6014.25|6013.55|4
1735293910000|2024-12-27 10:05:10|6014.5|6013.8|6014.75|6014.05|6014.75|6014.05|6014.5|6013.8|7
1735293930000|2024-12-27 10:05:30|6014.87|6014.17|6015|6014.3|6015|6014.3|6014.87|6014.17|18
1735293940000|2024-12-27 10:05:40|6014.87|6014.17|6015|6014.3|6015|6014.3|6014.75|6014.05|36
1735293950000|2024-12-27 10:05:50|||||||||17
1735293960000|2024-12-27 10:06:00|6014.75|6014.05|6014.75|6014.05|6014.87|6014.17|6014.75|6014.05|16
1735293970000|2024-12-27 10:06:10|||||||||2
1735293980000|2024-12-27 10:06:20|6014.62|6013.92|6014.75|6014.05|6014.75|6014.05|6014.5|6013.8|12
1735293990000|2024-12-27 10:06:30|||||||||1
1735294000000|2024-12-27 10:06:40|||||||||10
1735294010000|2024-12-27 10:06:50|6015|6014.3|6015|6014.3|6015.12|6014.42|6015|6014.3|104
1735294020000|2024-12-27 10:07:00|6014.75|6014.05|6014.5|6013.8|6014.75|6014.05|6014.37|6013.67|21
1735294030000|2024-12-27 10:07:10|6014.37|6013.67|6014.25|6013.55|6014.37|6013.67|6014.25|6013.55|7
1735294040000|2024-12-27 10:07:20|6014.12|6013.42|6014.12|6013.42|6014.12|6013.42|6014|6013.3|20
1735294050000|2024-12-27 10:07:30|6014.25|6013.55|6014|6013.3|6014.25|6013.55|6014|6013.3|4
1735294060000|2024-12-27 10:07:40|6014.12|6013.42|6014.12|6013.42|6014.25|6013.55|6014|6013.3|23
1735294070000|2024-12-27 10:07:50|6014.25|6013.55|6014.25|6013.55|6014.25|6013.55|6014.12|6013.42|3
1735294080000|2024-12-27 10:08:00|6014.12|6013.42|6014.25|6013.55|6014.25|6013.55|6014.12|6013.42|10
1735294090000|2024-12-27 10:08:10|6014|6013.3|6014.25|6013.55|6014.25|6013.55|6014|6013.3|16
1735294100000|2024-12-27 10:08:20|||||||||8
1735294110000|2024-12-27 10:08:30|||||||||3
1735294120000|2024-12-27 10:08:40|6014|6013.3|6014|6013.3|6014|6013.3|6014|6013.3|6
1735294130000|2024-12-27 10:08:50|||||||||6
1735294140000|2024-12-27 10:09:00|6013.75|6013.05|6014.25|6013.55|6014.25|6013.55|6013.75|6013.05|88
1735294160000|2024-12-27 10:09:20|6014.5|6013.8|6014.5|6013.8|6014.5|6013.8|6014.37|6013.67|16
1735294170000|2024-12-27 10:09:30|6014.37|6013.67|6014.5|6013.8|6014.5|6013.8|6014.25|6013.55|13
1735294180000|2024-12-27 10:09:40|||||||||4
1735294190000|2024-12-27 10:09:50|6014.37|6013.67|6014.25|6013.55|6014.37|6013.67|6014.12|6013.42|22
1735294200000|2024-12-27 10:10:00|6014.37|6013.67|6014.25|6013.55|6014.5|6013.8|6014.25|6013.55|13
1735294210000|2024-12-27 10:10:10|6014.37|6013.67|6014.5|6013.8|6014.5|6013.8|6014.25|6013.55|18
1735294220000|2024-12-27 10:10:20|6014.25|6013.55|6014.25|6013.55|6014.25|6013.55|6014.25|6013.55|2
1735294230000|2024-12-27 10:10:30|6014.5|6013.8|6014|6013.3|6014.5|6013.8|6014|6013.3|16
1735294240000|2024-12-27 10:10:40|6014.12|6013.42|6014|6013.3|6014.25|6013.55|6014|6013.3|5
1735294250000|2024-12-27 10:10:50|6014.25|6013.55|6014.5|6013.8|6014.5|6013.8|6014.25|6013.55|18
1735294260000|2024-12-27 10:11:00|||||||||1
1735294280000|2024-12-27 10:11:20|6014.62|6013.92|6015|6014.3|6015|6014.3|6014.62|6013.92|58
1735294290000|2024-12-27 10:11:30|6014.75|6014.05|6015|6014.3|6015|6014.3|6014.5|6013.8|54
1735294300000|2024-12-27 10:11:40|6014.87|6014.17|6014.75|6014.05|6014.87|6014.17|6014.75|6014.05|13
1735294310000|2024-12-27 10:11:50|6014.87|6014.17|6015|6014.3|6015|6014.3|6014.87|6014.17|2
1735294320000|2024-12-27 10:12:00|6014.75|6014.05|6014.75|6014.05|6014.75|6014.05|6014.75|6014.05|16
1735294330000|2024-12-27 10:12:10|6014.87|6014.17|6015|6014.3|6015|6014.3|6014.75|6014.05|11
1735294340000|2024-12-27 10:12:20|||||||||2
1735294350000|2024-12-27 10:12:30|6014.87|6014.17|6015|6014.3|6015|6014.3|6014.87|6014.17|4
1735294370000|2024-12-27 10:12:50|||||||||23
1735294380000|2024-12-27 10:13:00|||||||||47
1735294390000|2024-12-27 10:13:10|6014.87|6014.17|6014.5|6013.8|6015|6014.3|6014.5|6013.8|45
1735294400000|2024-12-27 10:13:20|6014.62|6013.92|6014.75|6014.05|6014.75|6014.05|6014.5|6013.8|18
1735294410000|2024-12-27 10:13:30|6014.62|6013.92|6014.62|6013.92|6014.62|6013.92|6014.62|6013.92|3
1735294420000|2024-12-27 10:13:40|6014.75|6014.05|6014.75|6014.05|6014.75|6014.05|6014.62|6013.92|3
1735294430000|2024-12-27 10:13:50|||||||||2
1735294450000|2024-12-27 10:14:10|6014.87|6014.17|6014.75|6014.05|6015|6014.3|6014.75|6014.05|72
1735294470000|2024-12-27 10:14:30|||||||||5
1735294480000|2024-12-27 10:14:40|||||||||4
1735294500000|2024-12-27 10:15:00|6015|6014.3|6015|6014.3|6015|6014.3|6014.87|6014.17|20
1735294510000|2024-12-27 10:15:10|||||||||1
1735294520000|2024-12-27 10:15:20|6014.87|6014.17|6015|6014.3|6015|6014.3|6014.87|6014.17|3
1735294530000|2024-12-27 10:15:30|||||||||4
1735294540000|2024-12-27 10:15:40|6014.87|6014.17|6014.75|6014.05|6014.87|6014.17|6014.5|6013.8|29
1735294550000|2024-12-27 10:15:50|||||||||9
1735294560000|2024-12-27 10:16:00|||||||||3
1735294570000|2024-12-27 10:16:10|6014.5|6013.8|6014.5|6013.8|6014.5|6013.8|6014.5|6013.8|9
1735294580000|2024-12-27 10:16:20|6014.62|6013.92|6014.75|6014.05|6014.75|6014.05|6014.62|6013.92|8
1735294590000|2024-12-27 10:16:30|6014.62|6013.92|6014.5|6013.8|6014.62|6013.92|6014.5|6013.8|17
1735294600000|2024-12-27 10:16:40|6014.37|6013.67|6014.75|6014.05|6014.75|6014.05|6014.25|6013.55|30
1735294610000|2024-12-27 10:16:50|6014.62|6013.92|6014.5|6013.8|6014.62|6013.92|6014.5|6013.8|19
1735294620000|2024-12-27 10:17:00|6014.75|6014.05|6014.25|6013.55|6014.75|6014.05|6014.25|6013.55|25
1735294630000|2024-12-27 10:17:10|6014.37|6013.67|6014.5|6013.8|6014.5|6013.8|6014.25|6013.55|8
1735294640000|2024-12-27 10:17:20|||||||||2
1735294650000|2024-12-27 10:17:30|6014.25|6013.55|6014.25|6013.55|6014.5|6013.8|6014.25|6013.55|19
1735294660000|2024-12-27 10:17:40|6014.37|6013.67|6014.25|6013.55|6014.5|6013.8|6014.25|6013.55|6
1735294670000|2024-12-27 10:17:50|6014.37|6013.67|6014.37|6013.67|6014.37|6013.67|6014.37|6013.67|11
1735294680000|2024-12-27 10:18:00|6014.5|6013.8|6014.37|6013.67|6014.5|6013.8|6014.25|6013.55|11
1735294690000|2024-12-27 10:18:10|6014.5|6013.8|6014.37|6013.67|6014.5|6013.8|6014.25|6013.55|21
1735294700000|2024-12-27 10:18:20|6014.5|6013.8|6014.25|6013.55|6014.5|6013.8|6014.25|6013.55|6
1735294710000|2024-12-27 10:18:30|6014.5|6013.8|6014.25|6013.55|6014.5|6013.8|6014.25|6013.55|15
1735294720000|2024-12-27 10:18:40|||||||||11
1735294730000|2024-12-27 10:18:50|6014.12|6013.42|6014.25|6013.55|6014.25|6013.55|6014.12|6013.42|8
1735294750000|2024-12-27 10:19:10|||||||||2
1735294760000|2024-12-27 10:19:20|6014.12|6013.42|6014.25|6013.55|6014.25|6013.55|6014|6013.3|25
1735294770000|2024-12-27 10:19:30|6014.12|6013.42|6014.25|6013.55|6014.25|6013.55|6014.12|6013.42|4
1735294780000|2024-12-27 10:19:40|6014|6013.3|6014|6013.3|6014|6013.3|6014|6013.3|11
1735294790000|2024-12-27 10:19:50|6013.87|6013.17|6014|6013.3|6014|6013.3|6013.87|6013.17|5
1735294800000|2024-12-27 10:20:00|6013.87|6013.17|6013.87|6013.17|6014|6013.3|6013.75|6013.05|23
1735294810000|2024-12-27 10:20:10|6014|6013.3|6014.25|6013.55|6014.25|6013.55|6013.75|6013.05|33
1735294820000|2024-12-27 10:20:20|6014.37|6013.67|6014.37|6013.67|6014.37|6013.67|6014.25|6013.55|27
1735294830000|2024-12-27 10:20:30|6014.5|6013.8|6014.5|6013.8|6014.5|6013.8|6014.25|6013.55|12
1735294840000|2024-12-27 10:20:40|6014.75|6014.05|6015|6014.3|6015|6014.3|6014.75|6014.05|25
1735294850000|2024-12-27 10:20:50|6015.12|6014.42|6015.25|6014.55|6015.25|6014.55|6015|6014.3|29
1735294860000|2024-12-27 10:21:00|6015.12|6014.42|6014.5|6013.8|6015.12|6014.42|6014.5|6013.8|36
1735294870000|2024-12-27 10:21:10|6014|6013.3|6014|6013.3|6014|6013.3|6013.5|6012.8|107
1735294880000|2024-12-27 10:21:20|6013.87|6013.17|6014.12|6013.42|6014.12|6013.42|6013.87|6013.17|17
1735294890000|2024-12-27 10:21:30|6014|6013.3|6014|6013.3|6014.12|6013.42|6014|6013.3|9
1735294900000|2024-12-27 10:21:40|6014.12|6013.42|6014.25|6013.55|6014.25|6013.55|6014.12|6013.42|3
1735294910000|2024-12-27 10:21:50|6013.75|6013.05|6013.75|6013.05|6013.75|6013.05|6013.75|6013.05|31
1735294920000|2024-12-27 10:22:00|6013.62|6012.92|6013.75|6013.05|6013.75|6013.05|6013.5|6012.8|54
1735294940000|2024-12-27 10:22:20|6013.62|6012.92|6014.12|6013.42|6014.25|6013.55|6013.62|6012.92|34
1735294960000|2024-12-27 10:22:40|6014|6013.3|6014.25|6013.55|6014.25|6013.55|6014|6013.3|9
1735294970000|2024-12-27 10:22:50|6014.5|6013.8|6014.5|6013.8|6014.5|6013.8|6014.5|6013.8|15
1735294980000|2024-12-27 10:23:00|6014.62|6013.92|6014.75|6014.05|6014.75|6014.05|6014.62|6013.92|9
1735294990000|2024-12-27 10:23:10|6014.62|6013.92|6014.5|6013.8|6014.75|6014.05|6014.5|6013.8|17
1735295000000|2024-12-27 10:23:20|||||||||3
1735295010000|2024-12-27 10:23:30|6014.62|6013.92|6015|6014.3|6015|6014.3|6014.62|6013.92|59
1735295020000|2024-12-27 10:23:40|6014.75|6014.05|6014.75|6014.05|6014.87|6014.17|6014.75|6014.05|41
1735295030000|2024-12-27 10:23:50|6014.87|6014.17|6015|6014.3|6015|6014.3|6014.75|6014.05|17
1735295040000|2024-12-27 10:24:00|6014.87|6014.17|6014.5|6013.8|6015|6014.3|6014.5|6013.8|32
1735295050000|2024-12-27 10:24:10|||||||||9
1735295070000|2024-12-27 10:24:30|||||||||2
1735295080000|2024-12-27 10:24:40|6014.37|6013.67|6014.5|6013.8|6014.5|6013.8|6014.37|6013.67|6
1735295110000|2024-12-27 10:25:10|6014.75|6014.05|6014.75|6014.05|6014.75|6014.05|6014.62|6013.92|20
1735295120000|2024-12-27 10:25:20|6014.5|6013.8|6014.37|6013.67|6014.5|6013.8|6014.25|6013.55|38
1735295130000|2024-12-27 10:25:30|6014.25|6013.55|6014.5|6013.8|6014.5|6013.8|6014.25|6013.55|3
1735295140000|2024-12-27 10:25:40|6014.25|6013.55|6014.25|6013.55|6014.25|6013.55|6014.25|6013.55|6
1735295150000|2024-12-27 10:25:50|6014.37|6013.67|6014.5|6013.8|6014.5|6013.8|6014.37|6013.67|9
1735295160000|2024-12-27 10:26:00|6014.62|6013.92|6014.75|6014.05|6014.75|6014.05|6014.5|6013.8|20
1735295170000|2024-12-27 10:26:10|6014.5|6013.8|6014.62|6013.92|6014.75|6014.05|6014.5|6013.8|13
1735295180000|2024-12-27 10:26:20|6014.5|6013.8|6014.5|6013.8|6014.5|6013.8|6014.5|6013.8|0
1735295190000|2024-12-27 10:26:30|6014.62|6013.92|6014.5|6013.8|6014.62|6013.92|6014.5|6013.8|7
1735295200000|2024-12-27 10:26:40|||||||||4
1735295220000|2024-12-27 10:27:00|||||||||1
1735295230000|2024-12-27 10:27:10|6014.37|6013.67|6014.25|6013.55|6014.37|6013.67|6014.25|6013.55|25
1735295250000|2024-12-27 10:27:30|6014.37|6013.67|6014.5|6013.8|6014.5|6013.8|6014.37|6013.67|10
1735295260000|2024-12-27 10:27:40|6014.75|6014.05|6014.75|6014.05|6014.75|6014.05|6014.75|6014.05|10
1735295270000|2024-12-27 10:27:50|6015|6014.3|6015|6014.3|6015|6014.3|6015|6014.3|29
1735295280000|2024-12-27 10:28:00|6014.87|6014.17|6014.75|6014.05|6015|6014.3|6014.75|6014.05|42
1735295290000|2024-12-27 10:28:10|||||||||4
1735295310000|2024-12-27 10:28:30|||||||||2
1735295320000|2024-12-27 10:28:40|6014.87|6014.17|6014.75|6014.05|6014.87|6014.17|6014.75|6014.05|10
1735295330000|2024-12-27 10:28:50|6014.87|6014.17|6014.25|6013.55|6014.87|6014.17|6014.25|6013.55|47
1735295340000|2024-12-27 10:29:00|6014|6013.3|6014|6013.3|6014|6013.3|6014|6013.3|10
1735295350000|2024-12-27 10:29:10|6014.12|6013.42|6014.25|6013.55|6014.25|6013.55|6014|6013.3|93
1735295360000|2024-12-27 10:29:20|||||||||6
1735295370000|2024-12-27 10:29:30|6014.5|6013.8|6014.5|6013.8|6014.5|6013.8|6014.37|6013.67|21
1735295390000|2024-12-27 10:29:50|6014.75|6014.05|6014.75|6014.05|6014.75|6014.05|6014.75|6014.05|15
1735295400000|2024-12-27 10:30:00|6014.62|6013.92|6014.75|6014.05|6014.87|6014.17|6014.5|6013.8|36
1735295430000|2024-12-27 10:30:30|||||||||7
1735295460000|2024-12-27 10:31:00|||||||||3
1735295470000|2024-12-27 10:31:10|6014.62|6013.92|6014.75|6014.05|6015|6014.3|6014.62|6013.92|43
1735295500000|2024-12-27 10:31:40|6014.5|6013.8|6014.75|6014.05|6014.75|6014.05|6014.5|6013.8|32
1735295510000|2024-12-27 10:31:50|6014.62|6013.92|6014.62|6013.92|6014.75|6014.05|6014.5|6013.8|14
1735295520000|2024-12-27 10:32:00|6014.75|6014.05|6014.75|6014.05|6014.75|6014.05|6014.62|6013.92|1
1735295530000|2024-12-27 10:32:10|6014.5|6013.8|6014.5|6013.8|6014.5|6013.8|6014.5|6013.8|3
1735295540000|2024-12-27 10:32:20|6014.75|6014.05|6014.75|6014.05|6014.75|6014.05|6014.75|6014.05|10
1735295550000|2024-12-27 10:32:30|||||||||2
1735295560000|2024-12-27 10:32:40|6014.62|6013.92|6014.75|6014.05|6014.75|6014.05|6014.62|6013.92|9
1735295570000|2024-12-27 10:32:50|6014.62|6013.92|6014.75|6014.05|6014.75|6014.05|6014.62|6013.92|2
1735295580000|2024-12-27 10:33:00|6014.62|6013.92|6014.62|6013.92|6014.62|6013.92|6014.62|6013.92|17
1735295590000|2024-12-27 10:33:10|6014.5|6013.8|6014.62|6013.92|6014.75|6014.05|6014.5|6013.8|12
1735295600000|2024-12-27 10:33:20|6014.75|6014.05|6014.5|6013.8|6014.75|6014.05|6014.5|6013.8|2
1735295610000|2024-12-27 10:33:30|6014.37|6013.67|6014.5|6013.8|6014.5|6013.8|6014.37|6013.67|10
1735295620000|2024-12-27 10:33:40|6014.37|6013.67|6014.75|6014.05|6014.75|6014.05|6014.37|6013.67|18
1735295630000|2024-12-27 10:33:50|6014.62|6013.92|6014.75|6014.05|6014.75|6014.05|6014.62|6013.92|5
1735295650000|2024-12-27 10:34:10|6014.5|6013.8|6014.5|6013.8|6014.5|6013.8|6014.5|6013.8|12
1735295670000|2024-12-27 10:34:30|6014.62|6013.92|6014.25|6013.55|6014.75|6014.05|6014.25|6013.55|49
1735295680000|2024-12-27 10:34:40|||||||||2
1735295690000|2024-12-27 10:34:50|6014.37|6013.67|6014.25|6013.55|6014.37|6013.67|6014.25|6013.55|9
1735295700000|2024-12-27 10:35:00|6014.5|6013.8|6014.25|6013.55|6014.5|6013.8|6014|6013.3|33
1735295720000|2024-12-27 10:35:20|6014.12|6013.42|6014.25|6013.55|6014.25|6013.55|6014.12|6013.42|13
1735295730000|2024-12-27 10:35:30|6014.12|6013.42|6013.5|6012.8|6014.12|6013.42|6013.5|6012.8|42
1735295740000|2024-12-27 10:35:40|6013.37|6012.67|6013.25|6012.55|6013.37|6012.67|6013.25|6012.55|14
1735295750000|2024-12-27 10:35:50|6013.12|6012.42|6013|6012.3|6013.12|6012.42|6013|6012.3|38
1735295770000|2024-12-27 10:36:10|6012.87|6012.17|6012.75|6012.05|6012.87|6012.17|6012.75|6012.05|10
1735295780000|2024-12-27 10:36:20|6012.87|6012.17|6012.75|6012.05|6012.87|6012.17|6012.75|6012.05|16
1735295790000|2024-12-27 10:36:30|6013|6012.3|6013.5|6012.8|6013.5|6012.8|6013|6012.3|91
1735295800000|2024-12-27 10:36:40|6013.25|6012.55|6013.37|6012.67|6013.37|6012.67|6013.25|6012.55|19
1735295810000|2024-12-27 10:36:50|6013.25|6012.55|6013.5|6012.8|6013.5|6012.8|6013.25|6012.55|22
1735295820000|2024-12-27 10:37:00|6013.37|6012.67|6013.25|6012.55|6013.37|6012.67|6013.25|6012.55|20
1735295840000|2024-12-27 10:37:20|6013.12|6012.42|6013.12|6012.42|6013.25|6012.55|6013.12|6012.42|11
1735295850000|2024-12-27 10:37:30|6013.25|6012.55|6013.25|6012.55|6013.25|6012.55|6013.25|6012.55|6
1735295860000|2024-12-27 10:37:40|||||||||1
1735295870000|2024-12-27 10:37:50|||||||||1
1735295880000|2024-12-27 10:38:00|||||||||6
1735295890000|2024-12-27 10:38:10|||||||||36
1735295900000|2024-12-27 10:38:20|||||||||2
1735295910000|2024-12-27 10:38:30|6013.5|6012.8|6013.5|6012.8|6013.5|6012.8|6013.5|6012.8|26
1735295920000|2024-12-27 10:38:40|6013.37|6012.67|6013.25|6012.55|6013.37|6012.67|6013.25|6012.55|30
1735295930000|2024-12-27 10:38:50|||||||||1
1735295940000|2024-12-27 10:39:00|6013|6012.3|6013|6012.3|6013|6012.3|6013|6012.3|8
1735295950000|2024-12-27 10:39:10|6012.87|6012.17|6012.75|6012.05|6012.87|6012.17|6012.75|6012.05|25
1735295960000|2024-12-27 10:39:20|||||||||1
1735295970000|2024-12-27 10:39:30|||||||||2
1735295980000|2024-12-27 10:39:40|||||||||5
1735296000000|2024-12-27 10:40:00|6012.62|6011.92|6012.75|6012.05|6012.75|6012.05|6012.5|6011.8|39
1735296030000|2024-12-27 10:40:30|||||||||6
1735296040000|2024-12-27 10:40:40|6013|6012.3|6013.5|6012.8|6013.5|6012.8|6013|6012.3|141
1735296050000|2024-12-27 10:40:50|6013.37|6012.67|6013.25|6012.55|6013.37|6012.67|6013.25|6012.55|14
1735296060000|2024-12-27 10:41:00|6013.37|6012.67|6013.37|6012.67|6013.37|6012.67|6013.37|6012.67|39
1735296070000|2024-12-27 10:41:10|6013.25|6012.55|6013.37|6012.67|6013.37|6012.67|6013.25|6012.55|8
1735296080000|2024-12-27 10:41:20|6013.5|6012.8|6013.75|6013.05|6013.75|6013.05|6013.5|6012.8|32
1735296090000|2024-12-27 10:41:30|6013.62|6012.92|6013.5|6012.8|6013.62|6012.92|6013.5|6012.8|7
1735296100000|2024-12-27 10:41:40|||||||||3
1735296130000|2024-12-27 10:42:10|6013.62|6012.92|6013.62|6012.92|6013.62|6012.92|6013.62|6012.92|20
1735296140000|2024-12-27 10:42:20|6013.75|6013.05|6013.75|6013.05|6013.75|6013.05|6013.75|6013.05|17
1735296170000|2024-12-27 10:42:50|6014.25|6013.55|6014.25|6013.55|6014.25|6013.55|6014.25|6013.55|32
1735296180000|2024-12-27 10:43:00|||||||||1
1735296200000|2024-12-27 10:43:20|6014.12|6013.42|6014.25|6013.55|6014.25|6013.55|6014.12|6013.42|26
1735296210000|2024-12-27 10:43:30|||||||||5
1735296230000|2024-12-27 10:43:50|6014.5|6013.8|6014.5|6013.8|6014.5|6013.8|6014.5|6013.8|29
1735296240000|2024-12-27 10:44:00|6014.75|6014.05|6014.5|6013.8|6014.75|6014.05|6014.5|6013.8|37
1735296260000|2024-12-27 10:44:20|||||||||1
1735296270000|2024-12-27 10:44:30|6014.25|6013.55|6014.25|6013.55|6014.25|6013.55|6014.12|6013.42|37
1735296280000|2024-12-27 10:44:40|6014.12|6013.42|6014|6013.3|6014.25|6013.55|6014|6013.3|5
1735296290000|2024-12-27 10:44:50|6013.75|6013.05|6013.75|6013.05|6013.75|6013.05|6013.75|6013.05|17
1735296300000|2024-12-27 10:45:00|6014|6013.3|6013.5|6012.8|6014|6013.3|6013.5|6012.8|50
1735296310000|2024-12-27 10:45:10|6013.62|6012.92|6014|6013.3|6014|6013.3|6013.62|6012.92|18
1735296320000|2024-12-27 10:45:20|6013.87|6013.17|6014|6013.3|6014|6013.3|6013.87|6013.17|23
1735296330000|2024-12-27 10:45:30|6013.87|6013.17|6014|6013.3|6014|6013.3|6013.87|6013.17|0
1735296350000|2024-12-27 10:45:50|6014.25|6013.55|6014.25|6013.55|6014.25|6013.55|6014.25|6013.55|36
1735296360000|2024-12-27 10:46:00|6014.5|6013.8|6014.25|6013.55|6014.5|6013.8|6014.25|6013.55|17
1735296370000|2024-12-27 10:46:10|6014.12|6013.42|6014.12|6013.42|6014.25|6013.55|6014.12|6013.42|25
1735296380000|2024-12-27 10:46:20|6014.25|6013.55|6014.25|6013.55|6014.25|6013.55|6014.12|6013.42|0
1735296390000|2024-12-27 10:46:30|||||||||25
1735296400000|2024-12-27 10:46:40|6014|6013.3|6014|6013.3|6014|6013.3|6013.87|6013.17|32
1735296410000|2024-12-27 10:46:50|6013.75|6013.05|6013.62|6012.92|6013.75|6013.05|6013.62|6012.92|20
1735296420000|2024-12-27 10:47:00|6013.75|6013.05|6013.62|6012.92|6013.75|6013.05|6013.5|6012.8|10
1735296430000|2024-12-27 10:47:10|6013.5|6012.8|6013.5|6012.8|6013.62|6012.92|6013.5|6012.8|14
1735296450000|2024-12-27 10:47:30|6013.37|6012.67|6013.25|6012.55|6013.5|6012.8|6013.25|6012.55|40
1735296460000|2024-12-27 10:47:40|6013.12|6012.42|6013.25|6012.55|6013.25|6012.55|6013.12|6012.42|5
1735296470000|2024-12-27 10:47:50|6013.12|6012.42|6013.25|6012.55|6013.25|6012.55|6013|6012.3|8
1735296480000|2024-12-27 10:48:00|6013|6012.3|6013|6012.3|6013|6012.3|6013|6012.3|25
1735296490000|2024-12-27 10:48:10|6013.25|6012.55|6013.25|6012.55|6013.25|6012.55|6013.25|6012.55|37
1735296510000|2024-12-27 10:48:30|6013.12|6012.42|6012.75|6012.05|6013.25|6012.55|6012.75|6012.05|12
1735296520000|2024-12-27 10:48:40|||||||||4
1735296530000|2024-12-27 10:48:50|6012.87|6012.17|6013|6012.3|6013|6012.3|6012.87|6012.17|19
1735296560000|2024-12-27 10:49:20|6012.87|6012.17|6012.75|6012.05|6012.87|6012.17|6012.75|6012.05|9
1735296580000|2024-12-27 10:49:40|6012.62|6011.92|6012.5|6011.8|6012.62|6011.92|6012.5|6011.8|23
1735296590000|2024-12-27 10:49:50|6012.25|6011.55|6012.5|6011.8|6012.5|6011.8|6012.25|6011.55|73
1735296600000|2024-12-27 10:50:00|6012.75|6012.05|6012.75|6012.05|6012.75|6012.05|6012.5|6011.8|27
1735296610000|2024-12-27 10:50:10|6012.87|6012.17|6013|6012.3|6013|6012.3|6012.87|6012.17|57
1735296620000|2024-12-27 10:50:20|6012.75|6012.05|6012.5|6011.8|6012.75|6012.05|6012.5|6011.8|40
1735296630000|2024-12-27 10:50:30|6012.75|6012.05|6013|6012.3|6013|6012.3|6012.75|6012.05|32
1735296640000|2024-12-27 10:50:40|6013.25|6012.55|6013.5|6012.8|6013.5|6012.8|6013.25|6012.55|46
1735296660000|2024-12-27 10:51:00|6013.87|6013.17|6013.75|6013.05|6014|6013.3|6013.75|6013.05|50
1735296670000|2024-12-27 10:51:10|6013.87|6013.17|6014|6013.3|6014|6013.3|6013.75|6013.05|11
1735296680000|2024-12-27 10:51:20|6014.12|6013.42|6014.12|6013.42|6014.25|6013.55|6014|6013.3|23
1735296690000|2024-12-27 10:51:30|6014.25|6013.55|6014.25|6013.55|6014.25|6013.55|6014|6013.3|7
1735296700000|2024-12-27 10:51:40|6014.12|6013.42|6014|6013.3|6014.25|6013.55|6014|6013.3|20
1735296710000|2024-12-27 10:51:50|6014.25|6013.55|6014.25|6013.55|6014.25|6013.55|6014.25|6013.55|14
1735296720000|2024-12-27 10:52:00|6014.37|6013.67|6014.25|6013.55|6014.37|6013.67|6014|6013.3|50
1735296730000|2024-12-27 10:52:10|6014.37|6013.67|6014.37|6013.67|6014.5|6013.8|6014.25|6013.55|47
1735296740000|2024-12-27 10:52:20|6014.5|6013.8|6014.5|6013.8|6014.5|6013.8|6014.5|6013.8|13
1735296750000|2024-12-27 10:52:30|6014.62|6013.92|6014.75|6014.05|6014.75|6014.05|6014.5|6013.8|27
1735296760000|2024-12-27 10:52:40|||||||||2
1735296770000|2024-12-27 10:52:50|6014.62|6013.92|6014.5|6013.8|6014.62|6013.92|6014.5|6013.8|7
1735296780000|2024-12-27 10:53:00|6014.75|6014.05|6015|6014.3|6015.25|6014.55|6014.75|6014.05|66
1735296790000|2024-12-27 10:53:10|6015.12|6014.42|6015.12|6014.42|6015.12|6014.42|6015|6014.3|12
1735296800000|2024-12-27 10:53:20|6015.25|6014.55|6015|6014.3|6015.25|6014.55|6014.87|6014.17|55
1735296810000|2024-12-27 10:53:30|6015.12|6014.42|6014.75|6014.05|6015.12|6014.42|6014.75|6014.05|65
1735296820000|2024-12-27 10:53:40|6015|6014.3|6015|6014.3|6015|6014.3|6015|6014.3|19
1735296830000|2024-12-27 10:53:50|||||||||1
1735296840000|2024-12-27 10:54:00|6014.87|6014.17|6015.25|6014.55|6015.25|6014.55|6014.87|6014.17|53
1735296850000|2024-12-27 10:54:10|6015|6014.3|6015|6014.3|6015|6014.3|6014.75|6014.05|32
1735296870000|2024-12-27 10:54:30|6015.25|6014.55|6015.12|6014.42|6015.25|6014.55|6015.12|6014.42|57
1735296880000|2024-12-27 10:54:40|6015.25|6014.55|6015.25|6014.55|6015.25|6014.55|6015.25|6014.55|1
1735296890000|2024-12-27 10:54:50|6015.12|6014.42|6015|6014.3|6015.12|6014.42|6015|6014.3|253
1735296900000|2024-12-27 10:55:00|6014.87|6014.17|6014.75|6014.05|6014.87|6014.17|6014.75|6014.05|113
1735296910000|2024-12-27 10:55:10|6014.87|6014.17|6014.75|6014.05|6014.87|6014.17|6014.75|6014.05|17
1735296920000|2024-12-27 10:55:20|6014.5|6013.8|6014.5|6013.8|6014.5|6013.8|6014.5|6013.8|23
1735296930000|2024-12-27 10:55:30|6014.62|6013.92|6014.25|6013.55|6014.62|6013.92|6014.25|6013.55|50
1735296940000|2024-12-27 10:55:40|6014.12|6013.42|6014|6013.3|6014.12|6013.42|6014|6013.3|67
1735296950000|2024-12-27 10:55:50|6014.25|6013.55|6014|6013.3|6014.25|6013.55|6014|6013.3|17
1735296960000|2024-12-27 10:56:00|6014.12|6013.42|6014|6013.3|6014.25|6013.55|6013.75|6013.05|22
1735296970000|2024-12-27 10:56:10|6014.12|6013.42|6014.25|6013.55|6014.25|6013.55|6014|6013.3|15
1735296980000|2024-12-27 10:56:20|6014.12|6013.42|6014.25|6013.55|6014.25|6013.55|6014|6013.3|7
1735296990000|2024-12-27 10:56:30|6014.12|6013.42|6013.87|6013.17|6014.25|6013.55|6013.75|6013.05|39
1735297000000|2024-12-27 10:56:40|6013.75|6013.05|6013.62|6012.92|6014|6013.3|6013.5|6012.8|39
1735297010000|2024-12-27 10:56:50|6014|6013.3|6014.25|6013.55|6014.25|6013.55|6014|6013.3|46
1735297020000|2024-12-27 10:57:00|6014.37|6013.67|6014.62|6013.92|6014.62|6013.92|6014.25|6013.55|37
1735297030000|2024-12-27 10:57:10|6014.75|6014.05|6014.5|6013.8|6014.75|6014.05|6014.5|6013.8|24
1735297040000|2024-12-27 10:57:20|||||||||1
1735297050000|2024-12-27 10:57:30|6014.62|6013.92|6015|6014.3|6015|6014.3|6014.62|6013.92|28
1735297060000|2024-12-27 10:57:40|6014.87|6014.17|6015|6014.3|6015|6014.3|6014.87|6014.17|2
1735297070000|2024-12-27 10:57:50|6015.12|6014.42|6015|6014.3|6015.25|6014.55|6014.87|6014.17|47
1735297090000|2024-12-27 10:58:10|||||||||2
1735297110000|2024-12-27 10:58:30|||||||||6
1735297120000|2024-12-27 10:58:40|6015.25|6014.55|6015.25|6014.55|6015.25|6014.55|6015.25|6014.55|12
1735297130000|2024-12-27 10:58:50|6015.12|6014.42|6015|6014.3|6015.12|6014.42|6015|6014.3|23
1735297150000|2024-12-27 10:59:10|||||||||4
1735297180000|2024-12-27 10:59:40|6015.25|6014.55|6015.25|6014.55|6015.25|6014.55|6015.25|6014.55|11
1735297190000|2024-12-27 10:59:50|||||||||2
1735297200000|2024-12-27 11:00:00|6015.5|6014.8|6015|6014.3|6015.75|6015.05|6015|6014.3|85
1735297210000|2024-12-27 11:00:10|6015.25|6014.55|6015.37|6014.67|6015.37|6014.67|6015.25|6014.55|21
1735297220000|2024-12-27 11:00:20|6015.25|6014.55|6015.37|6014.67|6015.5|6014.8|6015.25|6014.55|7
1735297230000|2024-12-27 11:00:30|6015.25|6014.55|6015.37|6014.67|6015.37|6014.67|6015|6014.3|40
1735297240000|2024-12-27 11:00:40|6015.25|6014.55|6015|6014.3|6015.37|6014.67|6015|6014.3|52
1735297250000|2024-12-27 11:00:50|6014.75|6014.05|6014.5|6013.8|6014.75|6014.05|6014.5|6013.8|19
1735297260000|2024-12-27 11:01:00|6014.62|6013.92|6014.37|6013.67|6014.75|6014.05|6014.25|6013.55|64
1735297270000|2024-12-27 11:01:10|6014.25|6013.55|6014.5|6013.8|6014.5|6013.8|6014.25|6013.55|30
1735297280000|2024-12-27 11:01:20|6014.25|6013.55|6014.5|6013.8|6014.5|6013.8|6014.25|6013.55|7
1735297290000|2024-12-27 11:01:30|6014.25|6013.55|6014.12|6013.42|6014.25|6013.55|6014|6013.3|39
1735297300000|2024-12-27 11:01:40|6014.25|6013.55|6014.25|6013.55|6014.25|6013.55|6014.12|6013.42|33
1735297310000|2024-12-27 11:01:50|6014.12|6013.42|6014.12|6013.42|6014.25|6013.55|6014.12|6013.42|25
1735297320000|2024-12-27 11:02:00|6014.25|6013.55|6014.25|6013.55|6014.25|6013.55|6014|6013.3|15
1735297330000|2024-12-27 11:02:10|6014.5|6013.8|6014.5|6013.8|6014.5|6013.8|6014.5|6013.8|25
1735297340000|2024-12-27 11:02:20|6014.62|6013.92|6014.62|6013.92|6014.75|6014.05|6014.5|6013.8|21
1735297350000|2024-12-27 11:02:30|6014.5|6013.8|6014.5|6013.8|6014.5|6013.8|6014.5|6013.8|0
1735297360000|2024-12-27 11:02:40|6014.75|6014.05|6014.62|6013.92|6014.75|6014.05|6014.62|6013.92|3
1735297370000|2024-12-27 11:02:50|6014.75|6014.05|6014.75|6014.05|6014.75|6014.05|6014.5|6013.8|3
1735297380000|2024-12-27 11:03:00|6014.62|6013.92|6014.87|6014.17|6015|6014.3|6014.5|6013.8|33
1735297390000|2024-12-27 11:03:10|6015|6014.3|6015.25|6014.55|6015.62|6014.92|6015|6014.3|127
1735297420000|2024-12-27 11:03:40|6015|6014.3|6015|6014.3|6015|6014.3|6015|6014.3|13
1735297430000|2024-12-27 11:03:50|6015.12|6014.42|6015.25|6014.55|6015.25|6014.55|6015.12|6014.42|4
1735297440000|2024-12-27 11:04:00|6015.12|6014.42|6015|6014.3|6015.12|6014.42|6015|6014.3|5
1735297450000|2024-12-27 11:04:10|6015.12|6014.42|6015|6014.3|6015.12|6014.42|6015|6014.3|12
1735297460000|2024-12-27 11:04:20|6015.12|6014.42|6015.25|6014.55|6015.25|6014.55|6015|6014.3|3
1735297480000|2024-12-27 11:04:40|6015.12|6014.42|6014.75|6014.05|6015.12|6014.42|6014.75|6014.05|33
1735297490000|2024-12-27 11:04:50|6014.87|6014.17|6014.5|6013.8|6014.87|6014.17|6014.5|6013.8|57
1735297500000|2024-12-27 11:05:00|6014.75|6014.05|6015|6014.3|6015|6014.3|6014.75|6014.05|30
1735297510000|2024-12-27 11:05:10|6014.87|6014.17|6014.75|6014.05|6014.87|6014.17|6014.5|6013.8|25
1735297520000|2024-12-27 11:05:20|6014.62|6013.92|6015.25|6014.55|6015.25|6014.55|6014.62|6013.92|89
1735297530000|2024-12-27 11:05:30|||||||||2
1735297540000|2024-12-27 11:05:40|6015|6014.3|6015|6014.3|6015|6014.3|6015|6014.3|8
1735297560000|2024-12-27 11:06:00|||||||||18
1735297570000|2024-12-27 11:06:10|6014.75|6014.05|6014.75|6014.05|6014.75|6014.05|6014.75|6014.05|22
1735297590000|2024-12-27 11:06:30|6014.5|6013.8|6014.5|6013.8|6014.75|6014.05|6014.5|6013.8|71
1735297600000|2024-12-27 11:06:40|6014.62|6013.92|6014.62|6013.92|6014.62|6013.92|6014.62|6013.92|13
1735297610000|2024-12-27 11:06:50|6014.5|6013.8|6014.75|6014.05|6014.75|6014.05|6014.5|6013.8|4
1735297620000|2024-12-27 11:07:00|6015.12|6014.42|6015.25|6014.55|6015.25|6014.55|6015.12|6014.42|39
1735297630000|2024-12-27 11:07:10|6015.5|6014.8|6015.5|6014.8|6015.5|6014.8|6015.5|6014.8|19
1735297650000|2024-12-27 11:07:30|6016|6015.3|6016|6015.3|6016|6015.3|6016|6015.3|49
1735297660000|2024-12-27 11:07:40|6015.87|6015.17|6016|6015.3|6016|6015.3|6015.87|6015.17|15
1735297670000|2024-12-27 11:07:50|6015.87|6015.17|6016|6015.3|6016|6015.3|6015.87|6015.17|23
1735297680000|2024-12-27 11:08:00|||||||||7
1735297690000|2024-12-27 11:08:10|6015.87|6015.17|6015.62|6014.92|6016|6015.3|6015.62|6014.92|61
1735297700000|2024-12-27 11:08:20|6015.75|6015.05|6015.75|6015.05|6015.75|6015.05|6015.75|6015.05|1
1735297710000|2024-12-27 11:08:30|6016|6015.3|6016|6015.3|6016|6015.3|6016|6015.3|20
1735297720000|2024-12-27 11:08:40|6015.75|6015.05|6015.75|6015.05|6015.75|6015.05|6015.75|6015.05|13
1735297730000|2024-12-27 11:08:50|6015.87|6015.17|6015.75|6015.05|6015.87|6015.17|6015.75|6015.05|5
1735297740000|2024-12-27 11:09:00|||||||||10
1735297750000|2024-12-27 11:09:10|6015.62|6014.92|6015.5|6014.8|6015.75|6015.05|6015.5|6014.8|20
1735297760000|2024-12-27 11:09:20|6015.62|6014.92|6015.75|6015.05|6015.75|6015.05|6015.62|6014.92|13
1735297770000|2024-12-27 11:09:30|||||||||1
1735297800000|2024-12-27 11:10:00|6015.5|6014.8|6015.5|6014.8|6015.5|6014.8|6015.5|6014.8|5
1735297830000|2024-12-27 11:10:30|6015.62|6014.92|6015.5|6014.8|6015.62|6014.92|6015.5|6014.8|15
1735297840000|2024-12-27 11:10:40|6015.75|6015.05|6015.62|6014.92|6015.75|6015.05|6015.62|6014.92|13
1735297850000|2024-12-27 11:10:50|6015.75|6015.05|6015.62|6014.92|6015.75|6015.05|6015.62|6014.92|5
1735297860000|2024-12-27 11:11:00|6015.75|6015.05|6015.5|6014.8|6015.75|6015.05|6015.5|6014.8|10
1735297870000|2024-12-27 11:11:10|||||||||3
1735297880000|2024-12-27 11:11:20|6015.62|6014.92|6015.5|6014.8|6016|6015.3|6015.5|6014.8|64
1735297890000|2024-12-27 11:11:30|6015.75|6015.05|6015.75|6015.05|6015.75|6015.05|6015.75|6015.05|18
1735297900000|2024-12-27 11:11:40|6016|6015.3|6015.75|6015.05|6016|6015.3|6015.75|6015.05|23
1735297920000|2024-12-27 11:12:00|||||||||2
1735297940000|2024-12-27 11:12:20|6015.5|6014.8|6015.12|6014.42|6015.5|6014.8|6015|6014.3|38
1735297950000|2024-12-27 11:12:30|6015.25|6014.55|6015.25|6014.55|6015.25|6014.55|6015.25|6014.55|2
1735297960000|2024-12-27 11:12:40|6015.37|6014.67|6015.5|6014.8|6015.5|6014.8|6015.37|6014.67|26
1735297970000|2024-12-27 11:12:50|6015.37|6014.67|6015.25|6014.55|6015.37|6014.67|6015.25|6014.55|10
1735297980000|2024-12-27 11:13:00|||||||||5
1735297990000|2024-12-27 11:13:10|6015.5|6014.8|6015.5|6014.8|6015.5|6014.8|6015.5|6014.8|17
1735298020000|2024-12-27 11:13:40|6015.75|6015.05|6015.5|6014.8|6015.75|6015.05|6015.5|6014.8|22
1735298030000|2024-12-27 11:13:50|6015.25|6014.55|6015.25|6014.55|6015.25|6014.55|6015.25|6014.55|6
1735298040000|2024-12-27 11:14:00|6015|6014.3|6015|6014.3|6015|6014.3|6014.75|6014.05|43
1735298050000|2024-12-27 11:14:10|6014.87|6014.17|6015|6014.3|6015|6014.3|6014.75|6014.05|20
1735298060000|2024-12-27 11:14:20|6014.87|6014.17|6014.87|6014.17|6015|6014.3|6014.75|6014.05|9
1735298070000|2024-12-27 11:14:30|6015|6014.3|6015|6014.3|6015|6014.3|6015|6014.3|2
1735298080000|2024-12-27 11:14:40|6014.87|6014.17|6014.87|6014.17|6014.87|6014.17|6014.87|6014.17|6
1735298090000|2024-12-27 11:14:50|6014.75|6014.05|6014.87|6014.17|6014.87|6014.17|6014.75|6014.05|7
1735298100000|2024-12-27 11:15:00|6015|6014.3|6015|6014.3|6015.12|6014.42|6014.87|6014.17|35
1735298120000|2024-12-27 11:15:20|6015.12|6014.42|6014.75|6014.05|6015.12|6014.42|6014.75|6014.05|51
1735298130000|2024-12-27 11:15:30|6014.5|6013.8|6014.5|6013.8|6014.5|6013.8|6014.5|6013.8|8
1735298140000|2024-12-27 11:15:40|6014.75|6014.05|6014.75|6014.05|6014.75|6014.05|6014.75|6014.05|17
1735298150000|2024-12-27 11:15:50|6014.62|6013.92|6014.75|6014.05|6014.75|6014.05|6014.62|6013.92|9
1735298160000|2024-12-27 11:16:00|6015|6014.3|6015.25|6014.55|6015.25|6014.55|6014.87|6014.17|79
1735298170000|2024-12-27 11:16:10|6015.12|6014.42|6015.12|6014.42|6015.12|6014.42|6015.12|6014.42|9
1735298180000|2024-12-27 11:16:20|6015.25|6014.55|6015.25|6014.55|6015.25|6014.55|6015.25|6014.55|1
1735298190000|2024-12-27 11:16:30|6015.12|6014.42|6015.12|6014.42|6015.12|6014.42|6015|6014.3|7
1735298200000|2024-12-27 11:16:40|6015.25|6014.55|6015.25|6014.55|6015.25|6014.55|6015.25|6014.55|1
1735298210000|2024-12-27 11:16:50|6015|6014.3|6015.37|6014.67|6015.37|6014.67|6015|6014.3|31
1735298220000|2024-12-27 11:17:00|6015.25|6014.55|6015.25|6014.55|6015.25|6014.55|6015.25|6014.55|1
1735298230000|2024-12-27 11:17:10|6015|6014.3|6015|6014.3|6015|6014.3|6015|6014.3|8
1735298240000|2024-12-27 11:17:20|||||||||1
1735298250000|2024-12-27 11:17:30|6014.87|6014.17|6014.75|6014.05|6014.87|6014.17|6014.75|6014.05|10
1735298260000|2024-12-27 11:17:40|6014.62|6013.92|6014.5|6013.8|6014.75|6014.05|6014.5|6013.8|41
1735298270000|2024-12-27 11:17:50|6014.62|6013.92|6014.62|6013.92|6014.62|6013.92|6014.62|6013.92|0
1735298280000|2024-12-27 11:18:00|6014.75|6014.05|6014.5|6013.8|6014.75|6014.05|6014.5|6013.8|38
1735298290000|2024-12-27 11:18:10|||||||||4
1735298300000|2024-12-27 11:18:20|6014.62|6013.92|6014.87|6014.17|6014.87|6014.17|6014.5|6013.8|49
1735298310000|2024-12-27 11:18:30|6014.75|6014.05|6015|6014.3|6015|6014.3|6014.75|6014.05|8
1735298320000|2024-12-27 11:18:40|6014.87|6014.17|6015.25|6014.55|6015.25|6014.55|6014.87|6014.17|42
1735298330000|2024-12-27 11:18:50|||||||||2
1735298340000|2024-12-27 11:19:00|6015.12|6014.42|6014.5|6013.8|6015.12|6014.42|6014.5|6013.8|14
1735298350000|2024-12-27 11:19:10|6014.25|6013.55|6014.5|6013.8|6014.5|6013.8|6014.25|6013.55|43
1735298360000|2024-12-27 11:19:20|6014.37|6013.67|6014.5|6013.8|6014.5|6013.8|6014.25|6013.55|18
1735298380000|2024-12-27 11:19:40|6014.37|6013.67|6014.25|6013.55|6014.5|6013.8|6014.25|6013.55|15
1735298390000|2024-12-27 11:19:50|6014|6013.3|6014|6013.3|6014|6013.3|6014|6013.3|15
1735298400000|2024-12-27 11:20:00|6013.87|6013.17|6013.75|6013.05|6013.87|6013.17|6013.75|6013.05|15
1735298410000|2024-12-27 11:20:10|6013.87|6013.17|6014|6013.3|6014.25|6013.55|6013.87|6013.17|55
1735298420000|2024-12-27 11:20:20|6014.25|6013.55|6014|6013.3|6014.25|6013.55|6014|6013.3|5
1735298430000|2024-12-27 11:20:30|6013.87|6013.17|6013.87|6013.17|6013.87|6013.17|6013.87|6013.17|56
1735298440000|2024-12-27 11:20:40|6013.75|6013.05|6013.75|6013.05|6013.87|6013.17|6013.75|6013.05|18
1735298460000|2024-12-27 11:21:00|6014|6013.3|6013.62|6012.92|6014|6013.3|6013.62|6012.92|15
1735298470000|2024-12-27 11:21:10|6013.5|6012.8|6013.62|6012.92|6013.75|6013.05|6013.5|6012.8|12
1735298480000|2024-12-27 11:21:20|6013.5|6012.8|6013.75|6013.05|6013.75|6013.05|6013.5|6012.8|16
1735298490000|2024-12-27 11:21:30|6013.62|6012.92|6013.5|6012.8|6013.75|6013.05|6013.5|6012.8|9
1735298500000|2024-12-27 11:21:40|6013.62|6012.92|6013.25|6012.55|6013.62|6012.92|6013.25|6012.55|28
1735298510000|2024-12-27 11:21:50|||||||||4
1735298520000|2024-12-27 11:22:00|6013.37|6012.67|6013.37|6012.67|6013.37|6012.67|6013.37|6012.67|11
1735298530000|2024-12-27 11:22:10|6013.62|6012.92|6013.5|6012.8|6013.75|6013.05|6013.5|6012.8|39
1735298540000|2024-12-27 11:22:20|6013.25|6012.55|6013.25|6012.55|6013.25|6012.55|6013.25|6012.55|37
1735298550000|2024-12-27 11:22:30|6013.37|6012.67|6014|6013.3|6014|6013.3|6013.37|6012.67|30
1735298560000|2024-12-27 11:22:40|||||||||3
1735298580000|2024-12-27 11:23:00|6014.12|6013.42|6014.5|6013.8|6014.5|6013.8|6014|6013.3|48
1735298590000|2024-12-27 11:23:10|6014.25|6013.55|6014.25|6013.55|6014.25|6013.55|6014.25|6013.55|9
1735298600000|2024-12-27 11:23:20|6014.37|6013.67|6014.5|6013.8|6014.5|6013.8|6014.37|6013.67|0
1735298610000|2024-12-27 11:23:30|6014.25|6013.55|6014.5|6013.8|6014.5|6013.8|6014|6013.3|143
1735298620000|2024-12-27 11:23:40|6014.75|6014.05|6014.75|6014.05|6014.75|6014.05|6014.5|6013.8|35
1735298630000|2024-12-27 11:23:50|6015|6014.3|6015|6014.3|6015|6014.3|6015|6014.3|15
1735298640000|2024-12-27 11:24:00|6014.75|6014.05|6015|6014.3|6015|6014.3|6014.75|6014.05|14
1735298650000|2024-12-27 11:24:10|6014.87|6014.17|6014.87|6014.17|6015|6014.3|6014.75|6014.05|20
1735298660000|2024-12-27 11:24:20|6014.75|6014.05|6014.75|6014.05|6014.87|6014.17|6014.75|6014.05|2
1735298670000|2024-12-27 11:24:30|6015|6014.3|6015|6014.3|6015|6014.3|6015|6014.3|12
1735298680000|2024-12-27 11:24:40|6014.75|6014.05|6015|6014.3|6015|6014.3|6014.75|6014.05|28
1735298690000|2024-12-27 11:24:50|6014.75|6014.05|6014.5|6013.8|6014.75|6014.05|6014.37|6013.67|12
1735298700000|2024-12-27 11:25:00|6014.37|6013.67|6014|6013.3|6014.37|6013.67|6014|6013.3|41
1735298710000|2024-12-27 11:25:10|6013.87|6013.17|6013.5|6012.8|6014|6013.3|6013.5|6012.8|8
1735298720000|2024-12-27 11:25:20|||||||||1
1735298730000|2024-12-27 11:25:30|6013.62|6012.92|6013.75|6013.05|6013.75|6013.05|6013.5|6012.8|51
1735298740000|2024-12-27 11:25:40|6013.5|6012.8|6013.5|6012.8|6013.5|6012.8|6013.5|6012.8|4
1735298750000|2024-12-27 11:25:50|6013.75|6013.05|6013.87|6013.17|6013.87|6013.17|6013.75|6013.05|51
1735298760000|2024-12-27 11:26:00|6014|6013.3|6013.87|6013.17|6014|6013.3|6013.75|6013.05|18
1735298770000|2024-12-27 11:26:10|6013.75|6013.05|6014|6013.3|6014|6013.3|6013.75|6013.05|3
1735298780000|2024-12-27 11:26:20|6013.87|6013.17|6013.87|6013.17|6014|6013.3|6013.75|6013.05|11
1735298790000|2024-12-27 11:26:30|6014|6013.3|6014|6013.3|6014|6013.3|6014|6013.3|6
1735298800000|2024-12-27 11:26:40|6014.25|6013.55|6014.25|6013.55|6014.25|6013.55|6014.25|6013.55|17
1735298810000|2024-12-27 11:26:50|6014.5|6013.8|6014.5|6013.8|6014.62|6013.92|6014.37|6013.67|36
1735298820000|2024-12-27 11:27:00|6014.62|6013.92|6014.75|6014.05|6014.75|6014.05|6014.62|6013.92|21
1735298830000|2024-12-27 11:27:10|6014.62|6013.92|6014.62|6013.92|6014.62|6013.92|6014.62|6013.92|8
1735298840000|2024-12-27 11:27:20|6014.5|6013.8|6014.5|6013.8|6014.62|6013.92|6014.5|6013.8|8
1735298850000|2024-12-27 11:27:30|6014.37|6013.67|6014.37|6013.67|6014.37|6013.67|6014.37|6013.67|22
1735298860000|2024-12-27 11:27:40|6014.5|6013.8|6014.87|6014.17|6014.87|6014.17|6014.5|6013.8|34
1735298870000|2024-12-27 11:27:50|6015|6014.3|6014.75|6014.05|6015|6014.3|6014.75|6014.05|18
1735298880000|2024-12-27 11:28:00|6014.87|6014.17|6014.87|6014.17|6015|6014.3|6014.75|6014.05|18
1735298890000|2024-12-27 11:28:10|6015|6014.3|6015|6014.3|6015|6014.3|6015|6014.3|5
1735298910000|2024-12-27 11:28:30|6014.87|6014.17|6014.75|6014.05|6014.87|6014.17|6014.75|6014.05|4
1735298930000|2024-12-27 11:28:50|6014.62|6013.92|6014.5|6013.8|6014.62|6013.92|6014.5|6013.8|17
1735298940000|2024-12-27 11:29:00|6014.25|6013.55|6014.5|6013.8|6014.5|6013.8|6014.25|6013.55|35
1735298950000|2024-12-27 11:29:10|6014.25|6013.55|6014.5|6013.8|6014.5|6013.8|6014.25|6013.55|17
1735298960000|2024-12-27 11:29:20|||||||||1
1735298970000|2024-12-27 11:29:30|6014.75|6014.05|6014.75|6014.05|6014.75|6014.05|6014.75|6014.05|42
1735298990000|2024-12-27 11:29:50|6014.87|6014.17|6014.75|6014.05|6015|6014.3|6014.75|6014.05|17
1735299000000|2024-12-27 11:30:00|||||||||4
1735299010000|2024-12-27 11:30:10|||||||||2
1735299020000|2024-12-27 11:30:20|6014.87|6014.17|6014.75|6014.05|6015|6014.3|6014.75|6014.05|16
1735299030000|2024-12-27 11:30:30|6014.87|6014.17|6015|6014.3|6015|6014.3|6014.87|6014.17|8
1735299040000|2024-12-27 11:30:40|6014.87|6014.17|6014.75|6014.05|6014.87|6014.17|6014.75|6014.05|8
1735299050000|2024-12-27 11:30:50|||||||||1
1735299080000|2024-12-27 11:31:20|6014.62|6013.92|6014.5|6013.8|6014.62|6013.92|6014.5|6013.8|6
1735299090000|2024-12-27 11:31:30|6014.62|6013.92|6014.75|6014.05|6014.75|6014.05|6014.62|6013.92|16
1735299100000|2024-12-27 11:31:40|6014.62|6013.92|6014.75|6014.05|6014.75|6014.05|6014.62|6013.92|3
1735299110000|2024-12-27 11:31:50|6014.62|6013.92|6014.75|6014.05|6014.75|6014.05|6014.62|6013.92|0
1735299120000|2024-12-27 11:32:00|6015|6014.3|6014.75|6014.05|6015|6014.3|6014.75|6014.05|18
1735299130000|2024-12-27 11:32:10|||||||||1
1735299140000|2024-12-27 11:32:20|6014.87|6014.17|6014.75|6014.05|6014.87|6014.17|6014.75|6014.05|9
1735299150000|2024-12-27 11:32:30|6014.87|6014.17|6014.87|6014.17|6014.87|6014.17|6014.87|6014.17|1
1735299160000|2024-12-27 11:32:40|6015|6014.3|6015|6014.3|6015|6014.3|6015|6014.3|0
1735299190000|2024-12-27 11:33:10|||||||||2
1735299200000|2024-12-27 11:33:20|||||||||4
1735299210000|2024-12-27 11:33:30|||||||||35
1735299220000|2024-12-27 11:33:40|6014.87|6014.17|6015.25|6014.55|6015.25|6014.55|6014.87|6014.17|43
1735299230000|2024-12-27 11:33:50|6015.37|6014.67|6015.37|6014.67|6015.5|6014.8|6015.25|6014.55|42
1735299240000|2024-12-27 11:34:00|6015.25|6014.55|6015|6014.3|6015.5|6014.8|6014.87|6014.17|33
1735299260000|2024-12-27 11:34:20|6015.12|6014.42|6015.25|6014.55|6015.25|6014.55|6015.12|6014.42|23
1735299280000|2024-12-27 11:34:40|||||||||1
1735299290000|2024-12-27 11:34:50|||||||||1
1735299330000|2024-12-27 11:35:30|6015.37|6014.67|6015.5|6014.8|6015.5|6014.8|6015.37|6014.67|64
1735299340000|2024-12-27 11:35:40|6015.37|6014.67|6015.5|6014.8|6015.5|6014.8|6015.37|6014.67|32
1735299350000|2024-12-27 11:35:50|6015.62|6014.92|6015.75|6015.05|6015.75|6015.05|6015.62|6014.92|19
1735299360000|2024-12-27 11:36:00|6016|6015.3|6015.75|6015.05|6016|6015.3|6015.75|6015.05|43
1735299370000|2024-12-27 11:36:10|6015.5|6014.8|6015.25|6014.55|6015.5|6014.8|6015.25|6014.55|24
1735299380000|2024-12-27 11:36:20|6015.37|6014.67|6015.37|6014.67|6015.37|6014.67|6015.25|6014.55|29
1735299390000|2024-12-27 11:36:30|6015.5|6014.8|6015.5|6014.8|6015.5|6014.8|6015.5|6014.8|13
1735299410000|2024-12-27 11:36:50|6015.75|6015.05|6015.75|6015.05|6015.75|6015.05|6015.75|6015.05|19
1735299420000|2024-12-27 11:37:00|6015.5|6014.8|6015.25|6014.55|6015.5|6014.8|6015.25|6014.55|62
1735299440000|2024-12-27 11:37:20|6015|6014.3|6015|6014.3|6015.25|6014.55|6015|6014.3|42
1735299450000|2024-12-27 11:37:30|||||||||4
1735299460000|2024-12-27 11:37:40|||||||||8
1735299510000|2024-12-27 11:38:30|||||||||21
1735299530000|2024-12-27 11:38:50|6015.12|6014.42|6014.62|6013.92|6015.12|6014.42|6014.62|6013.92|50
1735299540000|2024-12-27 11:39:00|6014.75|6014.05|6014.75|6014.05|6014.75|6014.05|6014.5|6013.8|44
1735299550000|2024-12-27 11:39:10|6014.87|6014.17|6015|6014.3|6015|6014.3|6014.75|6014.05|43
1735299570000|2024-12-27 11:39:30|||||||||25
1735299580000|2024-12-27 11:39:40|||||||||4
1735299590000|2024-12-27 11:39:50|||||||||8
1735299600000|2024-12-27 11:40:00|6014.75|6014.05|6014.75|6014.05|6014.75|6014.05|6014.75|6014.05|11
1735299610000|2024-12-27 11:40:10|6014.62|6013.92|6014.75|6014.05|6014.75|6014.05|6014.5|6013.8|35
1735299620000|2024-12-27 11:40:20|||||||||10
1735299630000|2024-12-27 11:40:30|6015|6014.3|6014.75|6014.05|6015|6014.3|6014.75|6014.05|10
1735299640000|2024-12-27 11:40:40|6014.87|6014.17|6014.87|6014.17|6015|6014.3|6014.87|6014.17|10
1735299650000|2024-12-27 11:40:50|6015|6014.3|6015|6014.3|6015|6014.3|6014.87|6014.17|1
1735299660000|2024-12-27 11:41:00|||||||||4
1735299680000|2024-12-27 11:41:20|6015.12|6014.42|6015|6014.3|6015.12|6014.42|6015|6014.3|29
1735299690000|2024-12-27 11:41:30|||||||||1
1735299700000|2024-12-27 11:41:40|6015.25|6014.55|6015.25|6014.55|6015.25|6014.55|6015.25|6014.55|9
1735299740000|2024-12-27 11:42:20|||||||||39
1735299750000|2024-12-27 11:42:30|6015.12|6014.42|6015.25|6014.55|6015.25|6014.55|6015.12|6014.42|14
1735299760000|2024-12-27 11:42:40|||||||||1
1735299770000|2024-12-27 11:42:50|6015.37|6014.67|6015.5|6014.8|6015.5|6014.8|6015.37|6014.67|7
1735299790000|2024-12-27 11:43:10|||||||||10
1735299800000|2024-12-27 11:43:20|||||||||4
1735299810000|2024-12-27 11:43:30|6015.37|6014.67|6015.5|6014.8|6015.5|6014.8|6015.37|6014.67|0
1735299820000|2024-12-27 11:43:40|6015.62|6014.92|6015.75|6015.05|6015.75|6015.05|6015.62|6014.92|27
1735299840000|2024-12-27 11:44:00|6016|6015.3|6016|6015.3|6016|6015.3|6016|6015.3|45
1735299850000|2024-12-27 11:44:10|6016.25|6015.55|6016.25|6015.55|6016.25|6015.55|6016.25|6015.55|16
1735299860000|2024-12-27 11:44:20|||||||||15
1735299870000|2024-12-27 11:44:30|||||||||5
1735299880000|2024-12-27 11:44:40|||||||||9
1735299890000|2024-12-27 11:44:50|||||||||2
1735299900000|2024-12-27 11:45:00|6016.5|6015.8|6016.75|6016.05|6016.75|6016.05|6016.5|6015.8|61
1735299910000|2024-12-27 11:45:10|||||||||41
1735299920000|2024-12-27 11:45:20|6016.87|6016.17|6016.87|6016.17|6016.87|6016.17|6016.75|6016.05|28
1735299930000|2024-12-27 11:45:30|6017|6016.3|6016.75|6016.05|6017.12|6016.42|6016.75|6016.05|60
1735299940000|2024-12-27 11:45:40|6016.87|6016.17|6016.75|6016.05|6016.87|6016.17|6016.75|6016.05|91
1735299950000|2024-12-27 11:45:50|6016.87|6016.17|6017|6016.3|6017|6016.3|6016.75|6016.05|38
1735299960000|2024-12-27 11:46:00|6016.87|6016.17|6015.75|6015.05|6016.87|6016.17|6015.75|6015.05|151
1735299970000|2024-12-27 11:46:10|6015.87|6015.17|6015.75|6015.05|6016|6015.3|6015.75|6015.05|38
1735299990000|2024-12-27 11:46:30|6015.87|6015.17|6016|6015.3|6016|6015.3|6015.87|6015.17|18
1735300000000|2024-12-27 11:46:40|6015.87|6015.17|6015.75|6015.05|6015.87|6015.17|6015.75|6015.05|9
1735300010000|2024-12-27 11:46:50|6015.5|6014.8|6015.5|6014.8|6015.75|6015.05|6015.5|6014.8|21
1735300020000|2024-12-27 11:47:00|||||||||16
1735300040000|2024-12-27 11:47:20|||||||||2
1735300050000|2024-12-27 11:47:30|6015.12|6014.42|6015.12|6014.42|6015.12|6014.42|6015.12|6014.42|87
1735300060000|2024-12-27 11:47:40|6014.75|6014.05|6014.5|6013.8|6014.87|6014.17|6014.5|6013.8|69
1735300070000|2024-12-27 11:47:50|6014.25|6013.55|6014.25|6013.55|6014.25|6013.55|6014.25|6013.55|69
1735300080000|2024-12-27 11:48:00|6014.37|6013.67|6015|6014.3|6015|6014.3|6014.37|6013.67|112
1735300090000|2024-12-27 11:48:10|6015.12|6014.42|6015.5|6014.8|6015.5|6014.8|6015.12|6014.42|35
1735300100000|2024-12-27 11:48:20|6015.37|6014.67|6015.25|6014.55|6015.5|6014.8|6015.25|6014.55|12
1735300110000|2024-12-27 11:48:30|6015.37|6014.67|6015.5|6014.8|6015.5|6014.8|6015.37|6014.67|10
1735300120000|2024-12-27 11:48:40|6015.75|6015.05|6015.75|6015.05|6015.75|6015.05|6015.75|6015.05|9
1735300140000|2024-12-27 11:49:00|6016|6015.3|6016|6015.3|6016|6015.3|6015.87|6015.17|19
1735300150000|2024-12-27 11:49:10|6015.87|6015.17|6016|6015.3|6016|6015.3|6015.87|6015.17|7
1735300160000|2024-12-27 11:49:20|6015.87|6015.17|6015.75|6015.05|6015.87|6015.17|6015.75|6015.05|4
1735300170000|2024-12-27 11:49:30|6015.62|6014.92|6015.62|6014.92|6015.62|6014.92|6015.62|6014.92|4
1735300180000|2024-12-27 11:49:40|6015.5|6014.8|6015.5|6014.8|6015.5|6014.8|6015.5|6014.8|0
1735300200000|2024-12-27 11:50:00|6015.75|6015.05|6015.62|6014.92|6016.12|6015.42|6015.5|6014.8|54
1735300210000|2024-12-27 11:50:10|6015.75|6015.05|6015.75|6015.05|6015.75|6015.05|6015.75|6015.05|1
1735300220000|2024-12-27 11:50:20|||||||||2
1735300230000|2024-12-27 11:50:30|||||||||3
1735300240000|2024-12-27 11:50:40|6015.87|6015.17|6016.25|6015.55|6016.25|6015.55|6015.87|6015.17|11
1735300250000|2024-12-27 11:50:50|6016.37|6015.67|6016.5|6015.8|6016.5|6015.8|6016.37|6015.67|9
1735300260000|2024-12-27 11:51:00|6016.37|6015.67|6016.25|6015.55|6016.37|6015.67|6016.25|6015.55|13
1735300270000|2024-12-27 11:51:10|6016.37|6015.67|6016.37|6015.67|6016.37|6015.67|6016.25|6015.55|1
1735300280000|2024-12-27 11:51:20|6016.25|6015.55|6016.25|6015.55|6016.37|6015.67|6016.25|6015.55|8
1735300290000|2024-12-27 11:51:30|6016.37|6015.67|6016.37|6015.67|6016.5|6015.8|6016.37|6015.67|16
1735300300000|2024-12-27 11:51:40|6016.25|6015.55|6016.37|6015.67|6016.5|6015.8|6016.25|6015.55|16
1735300310000|2024-12-27 11:51:50|6016.5|6015.8|6016.37|6015.67|6016.5|6015.8|6016.25|6015.55|6
1735300320000|2024-12-27 11:52:00|6016.5|6015.8|6016.5|6015.8|6016.5|6015.8|6016.37|6015.67|3
1735300330000|2024-12-27 11:52:10|6016.37|6015.67|6016.37|6015.67|6016.37|6015.67|6016.37|6015.67|17
1735300340000|2024-12-27 11:52:20|6016.25|6015.55|6016.25|6015.55|6016.5|6015.8|6016.25|6015.55|9
1735300350000|2024-12-27 11:52:30|||||||||1
1735300360000|2024-12-27 11:52:40|||||||||2
1735300380000|2024-12-27 11:53:00|6016.12|6015.42|6016|6015.3|6016.12|6015.42|6016|6015.3|47
1735300390000|2024-12-27 11:53:10|||||||||2
1735300400000|2024-12-27 11:53:20|6015.87|6015.17|6016.25|6015.55|6016.25|6015.55|6015.87|6015.17|28
1735300420000|2024-12-27 11:53:40|6016.37|6015.67|6016.37|6015.67|6016.5|6015.8|6016.37|6015.67|18
1735300430000|2024-12-27 11:53:50|6016.5|6015.8|6016.25|6015.55|6016.5|6015.8|6016.25|6015.55|17
1735300440000|2024-12-27 11:54:00|6016.37|6015.67|6016.62|6015.92|6016.75|6016.05|6016.37|6015.67|22
1735300450000|2024-12-27 11:54:10|6016.75|6016.05|6016.5|6015.8|6016.75|6016.05|6016.5|6015.8|3
1735300460000|2024-12-27 11:54:20|6016.62|6015.92|6016.75|6016.05|6016.75|6016.05|6016.62|6015.92|5
1735300470000|2024-12-27 11:54:30|||||||||3
1735300480000|2024-12-27 11:54:40|||||||||1
1735300490000|2024-12-27 11:54:50|6016.62|6015.92|6016.5|6015.8|6016.62|6015.92|6016.5|6015.8|14
1735300500000|2024-12-27 11:55:00|6016.62|6015.92|6016.62|6015.92|6016.75|6016.05|6016.5|6015.8|9
1735300510000|2024-12-27 11:55:10|6016.75|6016.05|6016.75|6016.05|6016.75|6016.05|6016.62|6015.92|29
1735300520000|2024-12-27 11:55:20|6016.87|6016.17|6016.25|6015.55|6017|6016.3|6016.25|6015.55|64
1735300540000|2024-12-27 11:55:40|6016.5|6015.8|6016.5|6015.8|6016.5|6015.8|6016.37|6015.67|21
1735300550000|2024-12-27 11:55:50|6016.37|6015.67|6016.5|6015.8|6016.5|6015.8|6016.37|6015.67|3
1735300570000|2024-12-27 11:56:10|6016.75|6016.05|6016.5|6015.8|6016.75|6016.05|6016.5|6015.8|44
1735300580000|2024-12-27 11:56:20|6016.75|6016.05|6016.75|6016.05|6016.75|6016.05|6016.75|6016.05|21
1735300590000|2024-12-27 11:56:30|6017|6016.3|6016.75|6016.05|6017|6016.3|6016.75|6016.05|34
1735300610000|2024-12-27 11:56:50|6016.5|6015.8|6016.25|6015.55|6016.5|6015.8|6016.25|6015.55|51
1735300620000|2024-12-27 11:57:00|6016.5|6015.8|6016.25|6015.55|6016.5|6015.8|6016.25|6015.55|25
1735300630000|2024-12-27 11:57:10|6016.37|6015.67|6016.5|6015.8|6016.5|6015.8|6016.37|6015.67|17
1735300640000|2024-12-27 11:57:20|||||||||4
1735300680000|2024-12-27 11:58:00|||||||||12
1735300690000|2024-12-27 11:58:10|6016.62|6015.92|6016.75|6016.05|6016.75|6016.05|6016.5|6015.8|39
1735300700000|2024-12-27 11:58:20|||||||||12
1735300720000|2024-12-27 11:58:40|||||||||3
1735300740000|2024-12-27 11:59:00|||||||||6
1735300750000|2024-12-27 11:59:10|||||||||2
1735300760000|2024-12-27 11:59:20|6016.87|6016.17|6017|6016.3|6017|6016.3|6016.87|6016.17|26
1735300770000|2024-12-27 11:59:30|6017.12|6016.42|6017.12|6016.42|6017.12|6016.42|6017|6016.3|17
1735300780000|2024-12-27 11:59:40|6017|6016.3|6017|6016.3|6017|6016.3|6017|6016.3|4
1735300790000|2024-12-27 11:59:50|6016.87|6016.17|6017|6016.3|6017|6016.3|6016.87|6016.17|39
1735300800000|2024-12-27 12:00:00|6017.25|6016.55|6017|6016.3|6017.25|6016.55|6017|6016.3|48
1735300810000|2024-12-27 12:00:10|6017.12|6016.42|6017|6016.3|6017.25|6016.55|6017|6016.3|15
1735300820000|2024-12-27 12:00:20|6017.12|6016.42|6017.25|6016.55|6017.25|6016.55|6017.12|6016.42|10
1735300830000|2024-12-27 12:00:30|||||||||20
1735300840000|2024-12-27 12:00:40|6017.37|6016.67|6017.5|6016.8|6017.5|6016.8|6017.37|6016.67|29
1735300850000|2024-12-27 12:00:50|6017.62|6016.92|6017.75|6017.05|6017.75|6017.05|6017.62|6016.92|20
1735300860000|2024-12-27 12:01:00|6018|6017.3|6018.25|6017.55|6018.25|6017.55|6018|6017.3|40
1735300870000|2024-12-27 12:01:10|6018|6017.3|6018|6017.3|6018|6017.3|6018|6017.3|51
1735300880000|2024-12-27 12:01:20|6018.12|6017.42|6018.5|6017.8|6018.5|6017.8|6018.12|6017.42|34
1735300890000|2024-12-27 12:01:30|6018.37|6017.67|6018.12|6017.42|6018.37|6017.67|6018|6017.3|53
1735300900000|2024-12-27 12:01:40|6018|6017.3|6018.25|6017.55|6018.25|6017.55|6018|6017.3|3
1735300910000|2024-12-27 12:01:50|6018.37|6017.67|6018.25|6017.55|6018.5|6017.8|6018.25|6017.55|32
1735300920000|2024-12-27 12:02:00|6018.37|6017.67|6018.25|6017.55|6018.5|6017.8|6018.25|6017.55|58
1735300930000|2024-12-27 12:02:10|6018.37|6017.67|6018.5|6017.8|6018.5|6017.8|6018.37|6017.67|18
1735300940000|2024-12-27 12:02:20|6018.37|6017.67|6019.25|6018.55|6019.25|6018.55|6018.25|6017.55|58
1735300950000|2024-12-27 12:02:30|6019.12|6018.42|6018.87|6018.17|6019.12|6018.42|6018.87|6018.17|68
1735300960000|2024-12-27 12:02:40|6018.75|6018.05|6019.25|6018.55|6019.25|6018.55|6018.75|6018.05|66
1735300970000|2024-12-27 12:02:50|6019.5|6018.8|6019.25|6018.55|6019.5|6018.8|6019.25|6018.55|20
1735300980000|2024-12-27 12:03:00|6019|6018.3|6019.25|6018.55|6019.25|6018.55|6019|6018.3|47
1735300990000|2024-12-27 12:03:10|6019.12|6018.42|6019.37|6018.67|6019.5|6018.8|6019|6018.3|33
1735301000000|2024-12-27 12:03:20|6019.25|6018.55|6019.37|6018.67|6019.5|6018.8|6019.25|6018.55|22
1735301010000|2024-12-27 12:03:30|6019.25|6018.55|6019|6018.3|6019.5|6018.8|6019|6018.3|38
1735301020000|2024-12-27 12:03:40|6018.87|6018.17|6018.75|6018.05|6018.87|6018.17|6018.75|6018.05|13
1735301030000|2024-12-27 12:03:50|6019|6018.3|6019|6018.3|6019|6018.3|6019|6018.3|16
1735301040000|2024-12-27 12:04:00|||||||||14
1735301050000|2024-12-27 12:04:10|6019.12|6018.42|6019|6018.3|6019.12|6018.42|6018.75|6018.05|43
1735301070000|2024-12-27 12:04:30|||||||||8
1735301080000|2024-12-27 12:04:40|6019.12|6018.42|6019.25|6018.55|6019.25|6018.55|6019|6018.3|36
1735301090000|2024-12-27 12:04:50|6019.12|6018.42|6019.12|6018.42|6019.25|6018.55|6019.12|6018.42|14
1735301100000|2024-12-27 12:05:00|6019.25|6018.55|6019.12|6018.42|6019.25|6018.55|6019.12|6018.42|14
1735301110000|2024-12-27 12:05:10|6019|6018.3|6018.75|6018.05|6019.12|6018.42|6018.75|6018.05|16
1735301120000|2024-12-27 12:05:20|6018.87|6018.17|6018.5|6017.8|6019|6018.3|6018.5|6017.8|31
1735301130000|2024-12-27 12:05:30|6018.25|6017.55|6018.37|6017.67|6018.37|6017.67|6018.25|6017.55|32
1735301140000|2024-12-27 12:05:40|6018.25|6017.55|6018.25|6017.55|6018.25|6017.55|6018.25|6017.55|0
1735301150000|2024-12-27 12:05:50|6018.37|6017.67|6018.5|6017.8|6018.5|6017.8|6018.37|6017.67|13
1735301160000|2024-12-27 12:06:00|6018.62|6017.92|6018.75|6018.05|6018.75|6018.05|6018.5|6017.8|30
1735301170000|2024-12-27 12:06:10|6018.62|6017.92|6018.75|6018.05|6018.75|6018.05|6018.62|6017.92|2
1735301180000|2024-12-27 12:06:20|6018.5|6017.8|6018|6017.3|6018.62|6017.92|6018|6017.3|37
1735301190000|2024-12-27 12:06:30|6018.25|6017.55|6018.25|6017.55|6018.25|6017.55|6018.25|6017.55|16
1735301210000|2024-12-27 12:06:50|6018.37|6017.67|6018.5|6017.8|6018.5|6017.8|6018.37|6017.67|22
1735301220000|2024-12-27 12:07:00|6018.25|6017.55|6018|6017.3|6018.25|6017.55|6018|6017.3|32
1735301230000|2024-12-27 12:07:10|6018.12|6017.42|6018|6017.3|6018.12|6017.42|6018|6017.3|37
1735301240000|2024-12-27 12:07:20|6018.12|6017.42|6018.25|6017.55|6018.25|6017.55|6018.12|6017.42|15
1735301250000|2024-12-27 12:07:30|6018.12|6017.42|6018.25|6017.55|6018.25|6017.55|6018.12|6017.42|7
1735301260000|2024-12-27 12:07:40|6018.37|6017.67|6018.75|6018.05|6018.75|6018.05|6018.37|6017.67|31
1735301270000|2024-12-27 12:07:50|||||||||1
1735301280000|2024-12-27 12:08:00|6019|6018.3|6019|6018.3|6019|6018.3|6019|6018.3|65
1735301290000|2024-12-27 12:08:10|6019.12|6018.42|6019.25|6018.55|6019.25|6018.55|6019.12|6018.42|21
1735301300000|2024-12-27 12:08:20|6019.37|6018.67|6019.5|6018.8|6019.5|6018.8|6019.25|6018.55|42
1735301310000|2024-12-27 12:08:30|6019.37|6018.67|6019.25|6018.55|6019.37|6018.67|6019.25|6018.55|61
1735301320000|2024-12-27 12:08:40|6019.5|6018.8|6019.5|6018.8|6019.5|6018.8|6019.37|6018.67|16
1735301330000|2024-12-27 12:08:50|||||||||6
1735301340000|2024-12-27 12:09:00|6019.62|6018.92|6019.87|6019.17|6020|6019.3|6019.62|6018.92|58
1735301350000|2024-12-27 12:09:10|6020|6019.3|6020|6019.3|6020|6019.3|6019.75|6019.05|9
1735301360000|2024-12-27 12:09:20|6020.25|6019.55|6019.75|6019.05|6020.25|6019.55|6019.75|6019.05|83
1735301370000|2024-12-27 12:09:30|6019.87|6019.17|6019.75|6019.05|6019.87|6019.17|6019.75|6019.05|27
1735301380000|2024-12-27 12:09:40|6019.87|6019.17|6020|6019.3|6020|6019.3|6019.87|6019.17|16
1735301390000|2024-12-27 12:09:50|||||||||21
1735301400000|2024-12-27 12:10:00|6020.25|6019.55|6019.75|6019.05|6020.25|6019.55|6019.75|6019.05|45
1735301410000|2024-12-27 12:10:10|||||||||1
1735301420000|2024-12-27 12:10:20|||||||||5
1735301430000|2024-12-27 12:10:30|||||||||7
1735301440000|2024-12-27 12:10:40|6019.62|6018.92|6019.62|6018.92|6019.62|6018.92|6019.62|6018.92|54
1735301450000|2024-12-27 12:10:50|6019.5|6018.8|6019.75|6019.05|6019.75|6019.05|6019.5|6018.8|25
1735301460000|2024-12-27 12:11:00|6019.62|6018.92|6019.5|6018.8|6019.62|6018.92|6019.5|6018.8|10
1735301470000|2024-12-27 12:11:10|6019.62|6018.92|6019.75|6019.05|6019.75|6019.05|6019.62|6018.92|33
1735301480000|2024-12-27 12:11:20|||||||||1
1735301500000|2024-12-27 12:11:40|||||||||22
1735301510000|2024-12-27 12:11:50|6019.5|6018.8|6019.5|6018.8|6019.62|6018.92|6019.5|6018.8|27
1735301520000|2024-12-27 12:12:00|||||||||11
1735301550000|2024-12-27 12:12:30|6019.37|6018.67|6019.25|6018.55|6019.37|6018.67|6019.25|6018.55|17
1735301560000|2024-12-27 12:12:40|||||||||7
1735301580000|2024-12-27 12:13:00|6019.12|6018.42|6019.25|6018.55|6019.25|6018.55|6019.12|6018.42|39
1735301590000|2024-12-27 12:13:10|||||||||2
1735301600000|2024-12-27 12:13:20|6019.75|6019.05|6019.37|6018.67|6019.75|6019.05|6019.37|6018.67|150
1735301610000|2024-12-27 12:13:30|6019.25|6018.55|6019.25|6018.55|6019.25|6018.55|6019.25|6018.55|1
1735301620000|2024-12-27 12:13:40|||||||||11
1735301630000|2024-12-27 12:13:50|||||||||2
1735301640000|2024-12-27 12:14:00|||||||||12
1735301650000|2024-12-27 12:14:10|6019.37|6018.67|6019.25|6018.55|6019.5|6018.8|6019.25|6018.55|35
1735301660000|2024-12-27 12:14:20|6019.5|6018.8|6019.5|6018.8|6019.5|6018.8|6019.37|6018.67|21
1735301670000|2024-12-27 12:14:30|||||||||3
1735301690000|2024-12-27 12:14:50|||||||||8
1735301700000|2024-12-27 12:15:00|||||||||9
1735301710000|2024-12-27 12:15:10|||||||||5
1735301720000|2024-12-27 12:15:20|6019.37|6018.67|6019.25|6018.55|6019.37|6018.67|6019.25|6018.55|39
1735301730000|2024-12-27 12:15:30|||||||||8
1735301740000|2024-12-27 12:15:40|||||||||2
1735301760000|2024-12-27 12:16:00|6019.12|6018.42|6019|6018.3|6019.12|6018.42|6019|6018.3|115
1735301770000|2024-12-27 12:16:10|6018.87|6018.17|6018|6017.3|6018.87|6018.17|6018|6017.3|137
1735301780000|2024-12-27 12:16:20|||||||||47
1735301790000|2024-12-27 12:16:30|||||||||2
1735301810000|2024-12-27 12:16:50|||||||||4
1735301820000|2024-12-27 12:17:00|6017.75|6017.05|6017.75|6017.05|6017.75|6017.05|6017.75|6017.05|32
1735301830000|2024-12-27 12:17:10|||||||||16
1735301840000|2024-12-27 12:17:20|||||||||5
1735301850000|2024-12-27 12:17:30|||||||||28
1735301860000|2024-12-27 12:17:40|||||||||33
1735301870000|2024-12-27 12:17:50|||||||||24
1735301880000|2024-12-27 12:18:00|||||||||62
1735301890000|2024-12-27 12:18:10|||||||||2
1735301900000|2024-12-27 12:18:20|||||||||3
1735301920000|2024-12-27 12:18:40|||||||||3
1735301930000|2024-12-27 12:18:50|6017.62|6016.92|6017.75|6017.05|6017.75|6017.05|6017.62|6016.92|41
1735301940000|2024-12-27 12:19:00|6017.62|6016.92|6017.25|6016.55|6017.62|6016.92|6017.25|6016.55|107
1735301950000|2024-12-27 12:19:10|6017.37|6016.67|6017.5|6016.8|6017.5|6016.8|6017.37|6016.67|46
1735301960000|2024-12-27 12:19:20|||||||||49
1735301970000|2024-12-27 12:19:30|6017.62|6016.92|6018|6017.3|6018|6017.3|6017.62|6016.92|80
1735301980000|2024-12-27 12:19:40|6018.12|6017.42|6018|6017.3|6018.25|6017.55|6018|6017.3|68
1735301990000|2024-12-27 12:19:50|6017.75|6017.05|6018|6017.3|6018|6017.3|6017.75|6017.05|43
1735302000000|2024-12-27 12:20:00|6018.12|6017.42|6018|6017.3|6018.25|6017.55|6018|6017.3|22
1735302010000|2024-12-27 12:20:10|6017.75|6017.05|6017.75|6017.05|6017.75|6017.05|6017.75|6017.05|43
1735302020000|2024-12-27 12:20:20|||||||||4
1735302030000|2024-12-27 12:20:30|6017.87|6017.17|6018|6017.3|6018|6017.3|6017.87|6017.17|17
1735302040000|2024-12-27 12:20:40|6017.75|6017.05|6017.75|6017.05|6017.75|6017.05|6017.75|6017.05|12
1735302050000|2024-12-27 12:20:50|6017.87|6017.17|6017.75|6017.05|6017.87|6017.17|6017.75|6017.05|11
1735302060000|2024-12-27 12:21:00|6017.5|6016.8|6018|6017.3|6018|6017.3|6017.5|6016.8|273
1735302080000|2024-12-27 12:21:20|6017.87|6017.17|6017.5|6016.8|6017.87|6017.17|6017.5|6016.8|74
1735302100000|2024-12-27 12:21:40|||||||||7
1735302120000|2024-12-27 12:22:00|6017.25|6016.55|6016.75|6016.05|6017.25|6016.55|6016.75|6016.05|112
1735302130000|2024-12-27 12:22:10|||||||||33
1735302150000|2024-12-27 12:22:30|6016.62|6015.92|6016.5|6015.8|6016.62|6015.92|6016.5|6015.8|18
1735302160000|2024-12-27 12:22:40|6016.62|6015.92|6016.75|6016.05|6016.75|6016.05|6016.5|6015.8|58
1735302170000|2024-12-27 12:22:50|||||||||2
1735302180000|2024-12-27 12:23:00|6016.5|6015.8|6016.5|6015.8|6016.5|6015.8|6016.5|6015.8|40
1735302190000|2024-12-27 12:23:10|6016.62|6015.92|6016.5|6015.8|6016.75|6016.05|6016.5|6015.8|134
1735302200000|2024-12-27 12:23:20|6016.25|6015.55|6016|6015.3|6016.25|6015.55|6016|6015.3|70
1735302210000|2024-12-27 12:23:30|6016.12|6015.42|6016|6015.3|6016.25|6015.55|6016|6015.3|93
1735302220000|2024-12-27 12:23:40|||||||||2
1735302240000|2024-12-27 12:24:00|6016.12|6015.42|6016.5|6015.8|6017|6016.3|6016|6015.3|233
1735302250000|2024-12-27 12:24:10|6016.62|6015.92|6016.75|6016.05|6016.75|6016.05|6016.62|6015.92|13
1735302260000|2024-12-27 12:24:20|6016.87|6016.17|6017.5|6016.8|6017.5|6016.8|6016.75|6016.05|58
1735302270000|2024-12-27 12:24:30|||||||||6
1735302280000|2024-12-27 12:24:40|||||||||16
1735302290000|2024-12-27 12:24:50|6017.62|6016.92|6017.62|6016.92|6017.75|6017.05|6017.62|6016.92|27
1735302300000|2024-12-27 12:25:00|6017.75|6017.05|6017.25|6016.55|6017.75|6017.05|6017.25|6016.55|42
1735302310000|2024-12-27 12:25:10|6017.37|6016.67|6017.5|6016.8|6017.5|6016.8|6017.37|6016.67|16
1735302320000|2024-12-27 12:25:20|6017.37|6016.67|6017.5|6016.8|6017.75|6017.05|6017.25|6016.55|25
1735302340000|2024-12-27 12:25:40|||||||||2
1735302350000|2024-12-27 12:25:50|||||||||3
1735302360000|2024-12-27 12:26:00|6017.62|6016.92|6017.75|6017.05|6017.75|6017.05|6017.62|6016.92|22
1735302370000|2024-12-27 12:26:10|6017.62|6016.92|6017.5|6016.8|6017.75|6017.05|6017.5|6016.8|11
1735302380000|2024-12-27 12:26:20|6017.75|6017.05|6017.75|6017.05|6017.75|6017.05|6017.5|6016.8|19
1735302390000|2024-12-27 12:26:30|||||||||1
1735302400000|2024-12-27 12:26:40|||||||||1
1735302410000|2024-12-27 12:26:50|||||||||3
1735302420000|2024-12-27 12:27:00|6017.5|6016.8|6017.25|6016.55|6017.5|6016.8|6017.25|6016.55|57
1735302430000|2024-12-27 12:27:10|6017.5|6016.8|6017.25|6016.55|6017.5|6016.8|6017.25|6016.55|12
1735302440000|2024-12-27 12:27:20|||||||||18
1735302450000|2024-12-27 12:27:30|||||||||6
1735302460000|2024-12-27 12:27:40|6017.12|6016.42|6017.25|6016.55|6017.25|6016.55|6017.12|6016.42|8
1735302470000|2024-12-27 12:27:50|||||||||2
1735302480000|2024-12-27 12:28:00|6017|6016.3|6017|6016.3|6017|6016.3|6017|6016.3|13
1735302490000|2024-12-27 12:28:10|||||||||4
1735302500000|2024-12-27 12:28:20|||||||||9
1735302510000|2024-12-27 12:28:30|||||||||19
1735302530000|2024-12-27 12:28:50|6016.87|6016.17|6017|6016.3|6017|6016.3|6016.87|6016.17|7
1735302540000|2024-12-27 12:29:00|6017.25|6016.55|6017|6016.3|6017.25|6016.55|6017|6016.3|31
1735302550000|2024-12-27 12:29:10|||||||||2
1735302560000|2024-12-27 12:29:20|6016.87|6016.17|6017|6016.3|6017|6016.3|6016.87|6016.17|7
1735302590000|2024-12-27 12:29:50|6017.12|6016.42|6017.25|6016.55|6017.25|6016.55|6017.12|6016.42|21
1735302600000|2024-12-27 12:30:00|6017.5|6016.8|6017.5|6016.8|6017.5|6016.8|6017.25|6016.55|59
1735302610000|2024-12-27 12:30:10|6017.37|6016.67|6017.5|6016.8|6017.5|6016.8|6017.37|6016.67|12
1735302620000|2024-12-27 12:30:20|6017.37|6016.67|6017.25|6016.55|6017.5|6016.8|6017.25|6016.55|2
1735302630000|2024-12-27 12:30:30|||||||||2
1735302640000|2024-12-27 12:30:40|6017|6016.3|6016.75|6016.05|6017|6016.3|6016.75|6016.05|30
1735302650000|2024-12-27 12:30:50|||||||||3
1735302660000|2024-12-27 12:31:00|6016.87|6016.17|6016.75|6016.05|6016.87|6016.17|6016.75|6016.05|31
1735302670000|2024-12-27 12:31:10|6016.62|6015.92|6016.75|6016.05|6016.75|6016.05|6016.5|6015.8|58
1735302680000|2024-12-27 12:31:20|6017|6016.3|6016.5|6015.8|6017|6016.3|6016.5|6015.8|106
1735302690000|2024-12-27 12:31:30|6016.75|6016.05|6016.75|6016.05|6016.75|6016.05|6016.75|6016.05|24
1735302700000|2024-12-27 12:31:40|6017|6016.3|6017.25|6016.55|6017.25|6016.55|6017|6016.3|56
1735302710000|2024-12-27 12:31:50|6017.12|6016.42|6017.12|6016.42|6017.25|6016.55|6017.12|6016.42|22
1735302720000|2024-12-27 12:32:00|6017.25|6016.55|6017.5|6016.8|6017.5|6016.8|6017.25|6016.55|46
1735302730000|2024-12-27 12:32:10|||||||||10
1735302750000|2024-12-27 12:32:30|||||||||6
1735302760000|2024-12-27 12:32:40|||||||||2
1735302770000|2024-12-27 12:32:50|6017.75|6017.05|6017.5|6016.8|6017.75|6017.05|6017.5|6016.8|46
1735302780000|2024-12-27 12:33:00|6017.75|6017.05|6017.25|6016.55|6017.75|6017.05|6017.25|6016.55|43
1735302790000|2024-12-27 12:33:10|6017.5|6016.8|6017.5|6016.8|6017.5|6016.8|6017.5|6016.8|20
1735302800000|2024-12-27 12:33:20|6017.37|6016.67|6017.5|6016.8|6017.5|6016.8|6017.37|6016.67|13
1735302810000|2024-12-27 12:33:30|||||||||4
1735302820000|2024-12-27 12:33:40|||||||||1
1735302830000|2024-12-27 12:33:50|||||||||1
1735302840000|2024-12-27 12:34:00|6017.62|6016.92|6017.5|6016.8|6017.75|6017.05|6017.5|6016.8|35
1735302850000|2024-12-27 12:34:10|6017.62|6016.92|6017.25|6016.55|6017.62|6016.92|6017.25|6016.55|26
1735302860000|2024-12-27 12:34:20|6017.12|6016.42|6017.25|6016.55|6017.25|6016.55|6017.12|6016.42|2
1735302880000|2024-12-27 12:34:40|6017.12|6016.42|6017.25|6016.55|6017.25|6016.55|6017.12|6016.42|13
1735302890000|2024-12-27 12:34:50|6017.5|6016.8|6017.25|6016.55|6017.5|6016.8|6017.25|6016.55|37
1735302900000|2024-12-27 12:35:00|6017|6016.3|6017|6016.3|6017|6016.3|6017|6016.3|123
1735302910000|2024-12-27 12:35:10|6016.87|6016.17|6017|6016.3|6017|6016.3|6016.87|6016.17|4
1735302920000|2024-12-27 12:35:20|6017.5|6016.8|6017.5|6016.8|6017.5|6016.8|6017.37|6016.67|48
1735302930000|2024-12-27 12:35:30|6017.37|6016.67|6017.5|6016.8|6017.5|6016.8|6017.37|6016.67|32
1735302950000|2024-12-27 12:35:50|||||||||1
1735302970000|2024-12-27 12:36:10|||||||||9
1735303000000|2024-12-27 12:36:40|6017.37|6016.67|6017|6016.3|6017.37|6016.67|6017|6016.3|54
1735303010000|2024-12-27 12:36:50|||||||||20
1735303020000|2024-12-27 12:37:00|||||||||37
1735303030000|2024-12-27 12:37:10|6017.25|6016.55|6017.25|6016.55|6017.25|6016.55|6017.25|6016.55|35
1735303040000|2024-12-27 12:37:20|6017.12|6016.42|6017.37|6016.67|6017.5|6016.8|6017.12|6016.42|36
1735303050000|2024-12-27 12:37:30|6017.5|6016.8|6017.5|6016.8|6017.5|6016.8|6017.37|6016.67|0
1735303070000|2024-12-27 12:37:50|6017.37|6016.67|6017.25|6016.55|6017.37|6016.67|6017.25|6016.55|1
1735303080000|2024-12-27 12:38:00|6017.5|6016.8|6017.25|6016.55|6017.5|6016.8|6017|6016.3|54
1735303090000|2024-12-27 12:38:10|6017.12|6016.42|6017|6016.3|6017.12|6016.42|6017|6016.3|19
1735303100000|2024-12-27 12:38:20|6017.12|6016.42|6017|6016.3|6017.12|6016.42|6017|6016.3|13
1735303110000|2024-12-27 12:38:30|6017.12|6016.42|6017|6016.3|6017.25|6016.55|6017|6016.3|21
1735303130000|2024-12-27 12:38:50|6016.75|6016.05|6016.75|6016.05|6016.87|6016.17|6016.75|6016.05|20
1735303140000|2024-12-27 12:39:00|6017|6016.3|6016.5|6015.8|6017|6016.3|6016.5|6015.8|16
1735303150000|2024-12-27 12:39:10|6016.75|6016.05|6016.62|6015.92|6016.75|6016.05|6016.5|6015.8|79
1735303160000|2024-12-27 12:39:20|6016.75|6016.05|6015.75|6015.05|6016.75|6016.05|6015.75|6015.05|204
1735303170000|2024-12-27 12:39:30|6015.5|6014.8|6015.25|6014.55|6015.5|6014.8|6015.12|6014.42|114
1735303180000|2024-12-27 12:39:40|6015.12|6014.42|6015.25|6014.55|6015.25|6014.55|6015.12|6014.42|19
1735303190000|2024-12-27 12:39:50|6015.37|6014.67|6015.25|6014.55|6015.37|6014.67|6015.12|6014.42|63
1735303200000|2024-12-27 12:40:00|6015.12|6014.42|6015.12|6014.42|6015.25|6014.55|6015|6014.3|43
1735303210000|2024-12-27 12:40:10|6015|6014.3|6015.5|6014.8|6015.62|6014.92|6015|6014.3|152
1735303220000|2024-12-27 12:40:20|6015.75|6015.05|6015.5|6014.8|6015.75|6015.05|6015.5|6014.8|22
1735303230000|2024-12-27 12:40:30|6015.62|6014.92|6015.75|6015.05|6015.75|6015.05|6015.62|6014.92|4
1735303240000|2024-12-27 12:40:40|6015.5|6014.8|6015.5|6014.8|6015.5|6014.8|6015.5|6014.8|48
1735303250000|2024-12-27 12:40:50|6015.25|6014.55|6015.37|6014.67|6015.37|6014.67|6015.25|6014.55|3
1735303260000|2024-12-27 12:41:00|6015.25|6014.55|6015.5|6014.8|6015.5|6014.8|6015.25|6014.55|18
1735303270000|2024-12-27 12:41:10|6015.62|6014.92|6015.75|6015.05|6015.75|6015.05|6015.62|6014.92|7
1735303280000|2024-12-27 12:41:20|6015.5|6014.8|6015.75|6015.05|6015.75|6015.05|6015.5|6014.8|7
1735303290000|2024-12-27 12:41:30|6015.62|6014.92|6015.75|6015.05|6015.75|6015.05|6015.62|6014.92|1
1735303300000|2024-12-27 12:41:40|6015.62|6014.92|6015.75|6015.05|6015.75|6015.05|6015.62|6014.92|42
1735303310000|2024-12-27 12:41:50|6015.87|6015.17|6015.87|6015.17|6016|6015.3|6015.87|6015.17|18
1735303320000|2024-12-27 12:42:00|6016|6015.3|6015.75|6015.05|6016|6015.3|6015.75|6015.05|3
1735303330000|2024-12-27 12:42:10|6015.87|6015.17|6016|6015.3|6016|6015.3|6015.75|6015.05|10
1735303340000|2024-12-27 12:42:20|6015.87|6015.17|6015.75|6015.05|6015.87|6015.17|6015.75|6015.05|5
1735303350000|2024-12-27 12:42:30|6015.5|6014.8|6015.25|6014.55|6015.5|6014.8|6015.25|6014.55|28
1735303390000|2024-12-27 12:43:10|||||||||13
1735303400000|2024-12-27 12:43:20|6015.37|6014.67|6015.5|6014.8|6015.5|6014.8|6015.37|6014.67|21
1735303410000|2024-12-27 12:43:30|6015.37|6014.67|6015.5|6014.8|6015.5|6014.8|6015.37|6014.67|20
1735303420000|2024-12-27 12:43:40|6015.75|6015.05|6015.75|6015.05|6016|6015.3|6015.75|6015.05|75
1735303440000|2024-12-27 12:44:00|||||||||1
1735303450000|2024-12-27 12:44:10|6015.5|6014.8|6015|6014.3|6015.5|6014.8|6015|6014.3|60
1735303470000|2024-12-27 12:44:30|6015.25|6014.55|6015.25|6014.55|6015.25|6014.55|6015.25|6014.55|33
1735303480000|2024-12-27 12:44:40|||||||||7
1735303490000|2024-12-27 12:44:50|||||||||3
1735303510000|2024-12-27 12:45:10|6015.37|6014.67|6015.25|6014.55|6015.5|6014.8|6015.25|6014.55|31
1735303530000|2024-12-27 12:45:30|6015.37|6014.67|6015.5|6014.8|6015.5|6014.8|6015.37|6014.67|13
1735303540000|2024-12-27 12:45:40|||||||||1
1735303570000|2024-12-27 12:46:10|6015.37|6014.67|6015.5|6014.8|6015.5|6014.8|6015.37|6014.67|14
1735303590000|2024-12-27 12:46:30|||||||||8
1735303600000|2024-12-27 12:46:40|6015.62|6014.92|6015.75|6015.05|6015.87|6015.17|6015.62|6014.92|46
1735303610000|2024-12-27 12:46:50|||||||||1
1735303630000|2024-12-27 12:47:10|6015.87|6015.17|6015.87|6015.17|6016|6015.3|6015.75|6015.05|23
1735303640000|2024-12-27 12:47:20|6016|6015.3|6016|6015.3|6016|6015.3|6015.87|6015.17|4
1735303660000|2024-12-27 12:47:40|6015.87|6015.17|6015.75|6015.05|6015.87|6015.17|6015.75|6015.05|6
1735303670000|2024-12-27 12:47:50|6015.87|6015.17|6015.75|6015.05|6016|6015.3|6015.75|6015.05|21
1735303680000|2024-12-27 12:48:00|||||||||4
1735303690000|2024-12-27 12:48:10|6015.62|6014.92|6015.5|6014.8|6015.62|6014.92|6015.5|6014.8|45
1735303710000|2024-12-27 12:48:30|6015.62|6014.92|6015.75|6015.05|6015.75|6015.05|6015.62|6014.92|14
1735303720000|2024-12-27 12:48:40|||||||||4
1735303740000|2024-12-27 12:49:00|6015.62|6014.92|6015.75|6015.05|6015.75|6015.05|6015.62|6014.92|17
1735303750000|2024-12-27 12:49:10|6015.87|6015.17|6015.75|6015.05|6016.12|6015.42|6015.75|6015.05|122
1735303760000|2024-12-27 12:49:20|6015.5|6014.8|6015.5|6014.8|6015.5|6014.8|6015.5|6014.8|36
1735303770000|2024-12-27 12:49:30|6015.37|6014.67|6015.25|6014.55|6015.37|6014.67|6015.25|6014.55|15
1735303780000|2024-12-27 12:49:40|6015.5|6014.8|6015.5|6014.8|6015.5|6014.8|6015.5|6014.8|20
1735303790000|2024-12-27 12:49:50|||||||||1
1735303800000|2024-12-27 12:50:00|6015.75|6015.05|6016|6015.3|6016|6015.3|6015.75|6015.05|34
1735303810000|2024-12-27 12:50:10|||||||||3
1735303820000|2024-12-27 12:50:20|6015.87|6015.17|6016|6015.3|6016|6015.3|6015.87|6015.17|43
1735303830000|2024-12-27 12:50:30|||||||||3
1735303840000|2024-12-27 12:50:40|6016.25|6015.55|6016.5|6015.8|6016.5|6015.8|6016.25|6015.55|61
1735303850000|2024-12-27 12:50:50|||||||||20
1735303860000|2024-12-27 12:51:00|6016.62|6015.92|6016.5|6015.8|6016.62|6015.92|6016.5|6015.8|22
1735303870000|2024-12-27 12:51:10|6016.62|6015.92|6016.62|6015.92|6016.75|6016.05|6016.5|6015.8|33
1735303880000|2024-12-27 12:51:20|6016.75|6016.05|6016.5|6015.8|6016.75|6016.05|6016.5|6015.8|14
1735303890000|2024-12-27 12:51:30|6016.75|6016.05|6016.5|6015.8|6016.75|6016.05|6016.5|6015.8|17
1735303900000|2024-12-27 12:51:40|6016.37|6015.67|6016|6015.3|6016.37|6015.67|6016|6015.3|61
1735303910000|2024-12-27 12:51:50|6016.25|6015.55|6016.12|6015.42|6016.25|6015.55|6016.12|6015.42|24
1735303920000|2024-12-27 12:52:00|6016.25|6015.55|6015.75|6015.05|6016.25|6015.55|6015.75|6015.05|32
1735303930000|2024-12-27 12:52:10|6015.87|6015.17|6016|6015.3|6016|6015.3|6015.87|6015.17|20
1735303940000|2024-12-27 12:52:20|||||||||6
1735303950000|2024-12-27 12:52:30|6015.87|6015.17|6015.75|6015.05|6015.87|6015.17|6015.75|6015.05|12
1735303960000|2024-12-27 12:52:40|6015.87|6015.17|6016|6015.3|6016|6015.3|6015.87|6015.17|8
1735303980000|2024-12-27 12:53:00|6016.25|6015.55|6016.25|6015.55|6016.25|6015.55|6016|6015.3|52
1735303990000|2024-12-27 12:53:10|6016.12|6015.42|6016.25|6015.55|6016.25|6015.55|6016.12|6015.42|0
1735304000000|2024-12-27 12:53:20|6016.12|6015.42|6016|6015.3|6016.12|6015.42|6016|6015.3|16
1735304010000|2024-12-27 12:53:30|||||||||1
1735304040000|2024-12-27 12:54:00|6016.25|6015.55|6016.25|6015.55|6016.25|6015.55|6016.25|6015.55|16
1735304050000|2024-12-27 12:54:10|6016.12|6015.42|6016|6015.3|6016.12|6015.42|6016|6015.3|9
1735304070000|2024-12-27 12:54:30|6015.75|6015.05|6016.25|6015.55|6016.25|6015.55|6015.75|6015.05|108
1735304080000|2024-12-27 12:54:40|6016.5|6015.8|6016.5|6015.8|6016.5|6015.8|6016.5|6015.8|25
1735304090000|2024-12-27 12:54:50|6016.25|6015.55|6016.25|6015.55|6016.5|6015.8|6016.25|6015.55|30
1735304100000|2024-12-27 12:55:00|6016.12|6015.42|6016|6015.3|6016.25|6015.55|6016|6015.3|32
1735304120000|2024-12-27 12:55:20|6015.87|6015.17|6016|6015.3|6016|6015.3|6015.75|6015.05|76
1735304130000|2024-12-27 12:55:30|6015.87|6015.17|6015.87|6015.17|6016|6015.3|6015.87|6015.17|13
1735304140000|2024-12-27 12:55:40|6015.75|6015.05|6016|6015.3|6016|6015.3|6015.75|6015.05|75
1735304150000|2024-12-27 12:55:50|||||||||30
1735304160000|2024-12-27 12:56:00|6015.87|6015.17|6016|6015.3|6016|6015.3|6015.87|6015.17|14
1735304170000|2024-12-27 12:56:10|6016.25|6015.55|6016|6015.3|6016.25|6015.55|6016|6015.3|58
1735304180000|2024-12-27 12:56:20|6016.25|6015.55|6016.25|6015.55|6016.25|6015.55|6016.25|6015.55|10
1735304200000|2024-12-27 12:56:40|6016.12|6015.42|6016|6015.3|6016.12|6015.42|6016|6015.3|8
1735304210000|2024-12-27 12:56:50|6016.25|6015.55|6016.25|6015.55|6016.25|6015.55|6016.25|6015.55|18
1735304220000|2024-12-27 12:57:00|6016.5|6015.8|6016.5|6015.8|6016.5|6015.8|6016.5|6015.8|20
1735304230000|2024-12-27 12:57:10|6016.75|6016.05|6016.75|6016.05|6016.75|6016.05|6016.75|6016.05|45
1735304240000|2024-12-27 12:57:20|||||||||1
1735304250000|2024-12-27 12:57:30|6016.5|6015.8|6017|6016.3|6017|6016.3|6016.5|6015.8|62
1735304260000|2024-12-27 12:57:40|||||||||5
1735304270000|2024-12-27 12:57:50|6016.5|6015.8|6016.5|6015.8|6016.5|6015.8|6016.5|6015.8|45
1735304280000|2024-12-27 12:58:00|6016.62|6015.92|6016.62|6015.92|6016.62|6015.92|6016.62|6015.92|44
1735304290000|2024-12-27 12:58:10|6016.75|6016.05|6016.62|6015.92|6016.75|6016.05|6016.62|6015.92|2
1735304300000|2024-12-27 12:58:20|6016.75|6016.05|6016.75|6016.05|6016.75|6016.05|6016.75|6016.05|10
1735304310000|2024-12-27 12:58:30|||||||||7
1735304320000|2024-12-27 12:58:40|||||||||1
1735304330000|2024-12-27 12:58:50|||||||||1
1735304340000|2024-12-27 12:59:00|6017|6016.3|6016.87|6016.17|6017|6016.3|6016.75|6016.05|50
1735304350000|2024-12-27 12:59:10|6017|6016.3|6016.75|6016.05|6017|6016.3|6016.75|6016.05|19
1735304360000|2024-12-27 12:59:20|6016.5|6015.8|6016.5|6015.8|6016.5|6015.8|6016.5|6015.8|9
1735304370000|2024-12-27 12:59:30|6016.75|6016.05|6016.25|6015.55|6016.75|6016.05|6016.25|6015.55|65
1735304380000|2024-12-27 12:59:40|6016.37|6015.67|6016.5|6015.8|6016.75|6016.05|6016.37|6015.67|42
1735304390000|2024-12-27 12:59:50|6016.75|6016.05|6016.75|6016.05|6016.75|6016.05|6016.75|6016.05|10
1735304400000|2024-12-27 13:00:00|6016.5|6015.8|6015.75|6015.05|6016.62|6015.92|6015.75|6015.05|154
1735304410000|2024-12-27 13:00:10|6015.5|6014.8|6015.5|6014.8|6015.5|6014.8|6015.5|6014.8|46
1735304420000|2024-12-27 13:00:20|6015.62|6014.92|6015.75|6015.05|6015.75|6015.05|6015.5|6014.8|54
1735304430000|2024-12-27 13:00:30|6015.5|6014.8|6015.5|6014.8|6015.5|6014.8|6015.5|6014.8|53
1735304440000|2024-12-27 13:00:40|6015.62|6014.92|6015.75|6015.05|6015.75|6015.05|6015.5|6014.8|75
1735304450000|2024-12-27 13:00:50|||||||||1
1735304460000|2024-12-27 13:01:00|6015.5|6014.8|6014.25|6013.55|6015.5|6014.8|6014.25|6013.55|316
1735304470000|2024-12-27 13:01:10|6014|6013.3|6013.75|6013.05|6014.12|6013.42|6013.5|6012.8|174
1735304480000|2024-12-27 13:01:20|6014|6013.3|6014.12|6013.42|6014.12|6013.42|6014|6013.3|76
1735304490000|2024-12-27 13:01:30|6014.25|6013.55|6014.25|6013.55|6014.25|6013.55|6014|6013.3|121
1735304500000|2024-12-27 13:01:40|6014.5|6013.8|6014.25|6013.55|6014.5|6013.8|6014.25|6013.55|52
1735304510000|2024-12-27 13:01:50|||||||||4
1735304520000|2024-12-27 13:02:00|6014.5|6013.8|6014.25|6013.55|6014.5|6013.8|6014.25|6013.55|81
1735304530000|2024-12-27 13:02:10|6014.5|6013.8|6014.37|6013.67|6014.5|6013.8|6014.37|6013.67|17
1735304540000|2024-12-27 13:02:20|6014.25|6013.55|6014.5|6013.8|6014.5|6013.8|6014.25|6013.55|10
1735304550000|2024-12-27 13:02:30|6014.37|6013.67|6014.25|6013.55|6014.37|6013.67|6014.25|6013.55|9
1735304560000|2024-12-27 13:02:40|6014.5|6013.8|6014.5|6013.8|6014.5|6013.8|6014.25|6013.55|43
1735304570000|2024-12-27 13:02:50|6014.75|6014.05|6015|6014.3|6015|6014.3|6014.75|6014.05|57
1735304580000|2024-12-27 13:03:00|6014.87|6014.17|6014.75|6014.05|6015|6014.3|6014.5|6013.8|56
1735304590000|2024-12-27 13:03:10|6014.5|6013.8|6014.5|6013.8|6014.5|6013.8|6014.5|6013.8|41
1735304600000|2024-12-27 13:03:20|6014.75|6014.05|6014.75|6014.05|6014.75|6014.05|6014.75|6014.05|28
1735304610000|2024-12-27 13:03:30|||||||||3
1735304620000|2024-12-27 13:03:40|6014.5|6013.8|6014.5|6013.8|6014.5|6013.8|6014.5|6013.8|15
1735304630000|2024-12-27 13:03:50|||||||||1
1735304640000|2024-12-27 13:04:00|6014.37|6013.67|6014.25|6013.55|6014.37|6013.67|6014.25|6013.55|33
1735304650000|2024-12-27 13:04:10|6014.62|6013.92|6014.5|6013.8|6014.62|6013.92|6014.5|6013.8|29
1735304670000|2024-12-27 13:04:30|||||||||14
1735304680000|2024-12-27 13:04:40|6014.62|6013.92|6015|6014.3|6015|6014.3|6014.62|6013.92|65
1735304690000|2024-12-27 13:04:50|6014.87|6014.17|6014.75|6014.05|6014.87|6014.17|6014.75|6014.05|72
1735304700000|2024-12-27 13:05:00|6014.62|6013.92|6014.75|6014.05|6015|6014.3|6014.62|6013.92|24
1735304710000|2024-12-27 13:05:10|6014.87|6014.17|6015|6014.3|6015|6014.3|6014.87|6014.17|18
1735304720000|2024-12-27 13:05:20|6014.87|6014.17|6015.37|6014.67|6015.5|6014.8|6014.87|6014.17|71
1735304730000|2024-12-27 13:05:30|6015.25|6014.55|6015.25|6014.55|6015.25|6014.55|6015.25|6014.55|8
1735304740000|2024-12-27 13:05:40|6015|6014.3|6015|6014.3|6015|6014.3|6014.87|6014.17|33
1735304750000|2024-12-27 13:05:50|6014.75|6014.05|6014.75|6014.05|6014.75|6014.05|6014.75|6014.05|20
1735304760000|2024-12-27 13:06:00|6014.87|6014.17|6014.75|6014.05|6014.87|6014.17|6014.75|6014.05|30
1735304790000|2024-12-27 13:06:30|6014.62|6013.92|6014.5|6013.8|6014.62|6013.92|6014.5|6013.8|37
1735304800000|2024-12-27 13:06:40|6014.62|6013.92|6014.62|6013.92|6014.62|6013.92|6014.5|6013.8|27
1735304810000|2024-12-27 13:06:50|6014.75|6014.05|6014.5|6013.8|6014.75|6014.05|6014.5|6013.8|18
1735304820000|2024-12-27 13:07:00|6014.75|6014.05|6014.5|6013.8|6014.75|6014.05|6014.37|6013.67|89
1735304840000|2024-12-27 13:07:20|6014.25|6013.55|6014.25|6013.55|6014.25|6013.55|6014.25|6013.55|37
1735304850000|2024-12-27 13:07:30|6014.12|6013.42|6013.5|6012.8|6014.12|6013.42|6013.5|6012.8|35
1735304860000|2024-12-27 13:07:40|6013.37|6012.67|6013.5|6012.8|6013.5|6012.8|6013.25|6012.55|98
1735304870000|2024-12-27 13:07:50|6013.62|6012.92|6013.75|6013.05|6013.75|6013.05|6013.5|6012.8|52
1735304880000|2024-12-27 13:08:00|6013.5|6012.8|6013.5|6012.8|6013.5|6012.8|6013.5|6012.8|143
1735304890000|2024-12-27 13:08:10|6013.62|6012.92|6013.5|6012.8|6013.75|6013.05|6013.5|6012.8|27
1735304910000|2024-12-27 13:08:30|6013.25|6012.55|6013.25|6012.55|6013.25|6012.55|6013.25|6012.55|81
1735304920000|2024-12-27 13:08:40|||||||||29
1735304930000|2024-12-27 13:08:50|6013|6012.3|6013|6012.3|6013|6012.3|6013|6012.3|88
1735304940000|2024-12-27 13:09:00|6012.87|6012.17|6012.75|6012.05|6013|6012.3|6012|6011.3|284
1735304950000|2024-12-27 13:09:10|6012.87|6012.17|6013|6012.3|6013.25|6012.55|6012.87|6012.17|231
1735304960000|2024-12-27 13:09:20|||||||||1
1735304970000|2024-12-27 13:09:30|6012.75|6012.05|6012.75|6012.05|6012.75|6012.05|6012.5|6011.8|39
1735304980000|2024-12-27 13:09:40|6013.25|6012.55|6013.25|6012.55|6013.25|6012.55|6013.25|6012.55|34
1735304990000|2024-12-27 13:09:50|6013.12|6012.42|6013.37|6012.67|6013.37|6012.67|6013|6012.3|51
1735305000000|2024-12-27 13:10:00|6013.25|6012.55|6013.5|6012.8|6013.5|6012.8|6013.25|6012.55|81
1735305010000|2024-12-27 13:10:10|6013.25|6012.55|6013.25|6012.55|6013.25|6012.55|6013.25|6012.55|11
1735305020000|2024-12-27 13:10:20|6013.37|6012.67|6013.25|6012.55|6013.37|6012.67|6013.25|6012.55|35
1735305030000|2024-12-27 13:10:30|||||||||3
1735305040000|2024-12-27 13:10:40|6013.37|6012.67|6013.37|6012.67|6013.37|6012.67|6013.37|6012.67|13
1735305050000|2024-12-27 13:10:50|6013.5|6012.8|6013.5|6012.8|6013.5|6012.8|6013.5|6012.8|0
1735305060000|2024-12-27 13:11:00|||||||||1
1735305070000|2024-12-27 13:11:10|||||||||2
1735305080000|2024-12-27 13:11:20|6013.37|6012.67|6013.25|6012.55|6013.37|6012.67|6013|6012.3|69
1735305090000|2024-12-27 13:11:30|||||||||12
1735305100000|2024-12-27 13:11:40|||||||||2
1735305110000|2024-12-27 13:11:50|6013.5|6012.8|6013.5|6012.8|6013.5|6012.8|6013.5|6012.8|25
1735305120000|2024-12-27 13:12:00|6013.62|6012.92|6014.5|6013.8|6014.5|6013.8|6013.62|6012.92|161
1735305130000|2024-12-27 13:12:10|6014.37|6013.67|6014.5|6013.8|6014.5|6013.8|6014.25|6013.55|25
1735305140000|2024-12-27 13:12:20|6014.62|6013.92|6014.75|6014.05|6014.75|6014.05|6014.62|6013.92|41
1735305150000|2024-12-27 13:12:30|6015|6014.3|6014.5|6013.8|6015|6014.3|6014.5|6013.8|89
1735305160000|2024-12-27 13:12:40|||||||||1
1735305180000|2024-12-27 13:13:00|6014.75|6014.05|6014.25|6013.55|6014.75|6014.05|6014.25|6013.55|51
1735305190000|2024-12-27 13:13:10|6014.37|6013.67|6014.5|6013.8|6014.5|6013.8|6014.25|6013.55|55
1735305200000|2024-12-27 13:13:20|6014.75|6014.05|6014.75|6014.05|6014.75|6014.05|6014.75|6014.05|12
1735305210000|2024-12-27 13:13:30|6014.5|6013.8|6015.25|6014.55|6015.25|6014.55|6014.5|6013.8|62
1735305220000|2024-12-27 13:13:40|6015.12|6014.42|6015.12|6014.42|6015.12|6014.42|6015|6014.3|12
1735305230000|2024-12-27 13:13:50|6015|6014.3|6015|6014.3|6015|6014.3|6015|6014.3|1
1735305240000|2024-12-27 13:14:00|6015.25|6014.55|6015.25|6014.55|6015.25|6014.55|6015.25|6014.55|12
1735305250000|2024-12-27 13:14:10|6015.12|6014.42|6015.25|6014.55|6015.25|6014.55|6015|6014.3|39
1735305260000|2024-12-27 13:14:20|6015|6014.3|6015.25|6014.55|6015.25|6014.55|6015|6014.3|24
1735305270000|2024-12-27 13:14:30|6015|6014.3|6015|6014.3|6015|6014.3|6015|6014.3|27
1735305290000|2024-12-27 13:14:50|||||||||1
1735305300000|2024-12-27 13:15:00|6015.12|6014.42|6015|6014.3|6015.25|6014.55|6015|6014.3|76
1735305310000|2024-12-27 13:15:10|6015.25|6014.55|6015|6014.3|6015.25|6014.55|6015|6014.3|18
1735305320000|2024-12-27 13:15:20|6015.12|6014.42|6015.25|6014.55|6015.25|6014.55|6015|6014.3|21
1735305330000|2024-12-27 13:15:30|||||||||2
1735305340000|2024-12-27 13:15:40|||||||||1
1735305350000|2024-12-27 13:15:50|6015|6014.3|6014.75|6014.05|6015|6014.3|6014.75|6014.05|49
1735305360000|2024-12-27 13:16:00|6014.5|6013.8|6014.12|6013.42|6014.5|6013.8|6014.12|6013.42|78
1735305370000|2024-12-27 13:16:10|6014|6013.3|6013.5|6012.8|6014|6013.3|6013.5|6012.8|68
1735305380000|2024-12-27 13:16:20|6013.75|6013.05|6013.75|6013.05|6013.75|6013.05|6013.75|6013.05|36
1735305390000|2024-12-27 13:16:30|6013.87|6013.17|6013.5|6012.8|6014|6013.3|6013.5|6012.8|50
1735305400000|2024-12-27 13:16:40|||||||||13
1735305410000|2024-12-27 13:16:50|||||||||2
1735305420000|2024-12-27 13:17:00|6013.37|6012.67|6013.12|6012.42|6013.37|6012.67|6013.12|6012.42|29
1735305430000|2024-12-27 13:17:10|6013.25|6012.55|6013.12|6012.42|6013.25|6012.55|6013|6012.3|36
1735305440000|2024-12-27 13:17:20|6013.25|6012.55|6013.25|6012.55|6013.5|6012.8|6013|6012.3|57
1735305450000|2024-12-27 13:17:30|6013.5|6012.8|6013.25|6012.55|6013.5|6012.8|6013.25|6012.55|25
1735305460000|2024-12-27 13:17:40|6013.12|6012.42|6013.25|6012.55|6013.25|6012.55|6013.12|6012.42|19
1735305470000|2024-12-27 13:17:50|||||||||2
1735305480000|2024-12-27 13:18:00|6013.5|6012.8|6013.5|6012.8|6013.5|6012.8|6013.37|6012.67|38
1735305490000|2024-12-27 13:18:10|6013.25|6012.55|6013.25|6012.55|6013.5|6012.8|6013.25|6012.55|20
1735305500000|2024-12-27 13:18:20|6013.37|6012.67|6013.5|6012.8|6013.5|6012.8|6013.37|6012.67|21
1735305520000|2024-12-27 13:18:40|6013.62|6012.92|6013.75|6013.05|6013.75|6013.05|6013.62|6012.92|31
1735305530000|2024-12-27 13:18:50|||||||||2
1735305540000|2024-12-27 13:19:00|6013.5|6012.8|6013.25|6012.55|6013.5|6012.8|6013.25|6012.55|12
1735305550000|2024-12-27 13:19:10|6013.5|6012.8|6013.37|6012.67|6013.5|6012.8|6013.37|6012.67|24
1735305560000|2024-12-27 13:19:20|6013.5|6012.8|6013.5|6012.8|6013.5|6012.8|6013.5|6012.8|11
1735305570000|2024-12-27 13:19:30|||||||||7
1735305580000|2024-12-27 13:19:40|6013.75|6013.05|6013.5|6012.8|6013.75|6013.05|6013.5|6012.8|53
1735305590000|2024-12-27 13:19:50|6013.75|6013.05|6013.75|6013.05|6013.75|6013.05|6013.75|6013.05|13
1735305600000|2024-12-27 13:20:00|6013.5|6012.8|6013.5|6012.8|6013.5|6012.8|6013.5|6012.8|18
1735305610000|2024-12-27 13:20:10|6013.62|6012.92|6013.5|6012.8|6013.62|6012.92|6013.5|6012.8|10
1735305620000|2024-12-27 13:20:20|||||||||1
1735305630000|2024-12-27 13:20:30|6013.75|6013.05|6013.5|6012.8|6013.75|6013.05|6013.5|6012.8|32
1735305640000|2024-12-27 13:20:40|6013.25|6012.55|6013.75|6013.05|6013.75|6013.05|6013.25|6012.55|46
1735305650000|2024-12-27 13:20:50|||||||||2
1735305660000|2024-12-27 13:21:00|6013.87|6013.17|6013.75|6013.05|6013.87|6013.17|6013.75|6013.05|73
1735305670000|2024-12-27 13:21:10|||||||||11
1735305680000|2024-12-27 13:21:20|6013.5|6012.8|6013.5|6012.8|6013.5|6012.8|6013.5|6012.8|10
1735305690000|2024-12-27 13:21:30|6013.37|6012.67|6013.5|6012.8|6013.5|6012.8|6013.25|6012.55|16
1735305700000|2024-12-27 13:21:40|||||||||3
1735305710000|2024-12-27 13:21:50|6013.37|6012.67|6013.25|6012.55|6013.37|6012.67|6013.25|6012.55|21
1735305720000|2024-12-27 13:22:00|6013.12|6012.42|6013.25|6012.55|6013.25|6012.55|6013|6012.3|61
1735305730000|2024-12-27 13:22:10|6013.12|6012.42|6013|6012.3|6013.12|6012.42|6013|6012.3|35
1735305740000|2024-12-27 13:22:20|6013.12|6012.42|6013|6012.3|6013.12|6012.42|6013|6012.3|10
1735305750000|2024-12-27 13:22:30|6013.12|6012.42|6013|6012.3|6013.12|6012.42|6013|6012.3|16
1735305760000|2024-12-27 13:22:40|6012.87|6012.17|6012.75|6012.05|6012.87|6012.17|6012.75|6012.05|22
1735305770000|2024-12-27 13:22:50|6012.62|6011.92|6012.75|6012.05|6012.75|6012.05|6012.62|6011.92|29
1735305780000|2024-12-27 13:23:00|6012.62|6011.92|6012.75|6012.05|6013|6012.3|6012.62|6011.92|59
1735305790000|2024-12-27 13:23:10|6012.5|6011.8|6012.5|6011.8|6012.75|6012.05|6012.5|6011.8|22
1735305800000|2024-12-27 13:23:20|||||||||29
1735305810000|2024-12-27 13:23:30|6012.75|6012.05|6012.25|6011.55|6012.75|6012.05|6012|6011.3|68
1735305820000|2024-12-27 13:23:40|||||||||3
1735305830000|2024-12-27 13:23:50|||||||||17
1735305840000|2024-12-27 13:24:00|||||||||2
1735305850000|2024-12-27 13:24:10|6012.12|6011.42|6012|6011.3|6012.12|6011.42|6012|6011.3|36
1735305860000|2024-12-27 13:24:20|6011.75|6011.05|6012|6011.3|6012|6011.3|6011.75|6011.05|104
1735305870000|2024-12-27 13:24:30|||||||||5
1735305880000|2024-12-27 13:24:40|6012.12|6011.42|6012.25|6011.55|6013|6012.3|6012.12|6011.42|271
1735305890000|2024-12-27 13:24:50|6012|6011.3|6012.12|6011.42|6012.25|6011.55|6012|6011.3|55
1735305900000|2024-12-27 13:25:00|6012|6011.3|6011.25|6010.55|6012|6011.3|6011|6010.3|275
1735305910000|2024-12-27 13:25:10|6011.12|6010.42|6011.25|6010.55|6011.25|6010.55|6011|6010.3|117
1735305920000|2024-12-27 13:25:20|6011|6010.3|6011.25|6010.55|6011.25|6010.55|6011|6010.3|92
1735305930000|2024-12-27 13:25:30|||||||||19
1735305940000|2024-12-27 13:25:40|6011.12|6010.42|6011|6010.3|6011.25|6010.55|6011|6010.3|39
1735305950000|2024-12-27 13:25:50|6010.75|6010.05|6011|6010.3|6011|6010.3|6010.75|6010.05|36
1735305960000|2024-12-27 13:26:00|||||||||10
1735305970000|2024-12-27 13:26:10|6011.25|6010.55|6011|6010.3|6011.25|6010.55|6011|6010.3|89
1735305990000|2024-12-27 13:26:30|||||||||10
1735306000000|2024-12-27 13:26:40|6011.25|6010.55|6011.25|6010.55|6011.25|6010.55|6011.25|6010.55|44
1735306010000|2024-12-27 13:26:50|6011.12|6010.42|6011|6010.3|6011.25|6010.55|6011|6010.3|32
1735306020000|2024-12-27 13:27:00|6011.25|6010.55|6011.5|6010.8|6011.5|6010.8|6011|6010.3|59
1735306030000|2024-12-27 13:27:10|6011.37|6010.67|6011.25|6010.55|6011.37|6010.67|6011.25|6010.55|27
1735306040000|2024-12-27 13:27:20|||||||||3
1735306050000|2024-12-27 13:27:30|6011|6010.3|6011.25|6010.55|6011.25|6010.55|6011|6010.3|55
1735306060000|2024-12-27 13:27:40|6011.12|6010.42|6011.25|6010.55|6011.25|6010.55|6011.12|6010.42|34
1735306070000|2024-12-27 13:27:50|6011|6010.3|6011.25|6010.55|6011.25|6010.55|6011|6010.3|52
1735306080000|2024-12-27 13:28:00|6011.5|6010.8|6011.25|6010.55|6011.5|6010.8|6011.25|6010.55|41
1735306090000|2024-12-27 13:28:10|6011.12|6010.42|6011.12|6010.42|6011.25|6010.55|6011|6010.3|42
1735306100000|2024-12-27 13:28:20|6011.25|6010.55|6011|6010.3|6011.25|6010.55|6011|6010.3|70
1735306110000|2024-12-27 13:28:30|||||||||3
1735306120000|2024-12-27 13:28:40|6010.87|6010.17|6010.87|6010.17|6011|6010.3|6010.75|6010.05|57
1735306130000|2024-12-27 13:28:50|6011|6010.3|6011.75|6011.05|6011.75|6011.05|6010.87|6010.17|106
1735306140000|2024-12-27 13:29:00|6011.62|6010.92|6011.75|6011.05|6011.75|6011.05|6011.62|6010.92|24
1735306150000|2024-12-27 13:29:10|6011.87|6011.17|6012.25|6011.55|6012.25|6011.55|6011.87|6011.17|61
1735306160000|2024-12-27 13:29:20|6012.37|6011.67|6012.5|6011.8|6012.5|6011.8|6012.25|6011.55|147
1735306170000|2024-12-27 13:29:30|6012.37|6011.67|6012.75|6012.05|6012.75|6012.05|6012.37|6011.67|37
1735306180000|2024-12-27 13:29:40|6012.62|6011.92|6012.75|6012.05|6012.75|6012.05|6012.62|6011.92|16
1735306190000|2024-12-27 13:29:50|6012.87|6012.17|6012.5|6011.8|6012.87|6012.17|6012.5|6011.8|89
1735306200000|2024-12-27 13:30:00|6012.62|6011.92|6012.25|6011.55|6012.62|6011.92|6012.25|6011.55|70
1735306210000|2024-12-27 13:30:10|6012.5|6011.8|6012.5|6011.8|6012.5|6011.8|6012.25|6011.55|73
1735306220000|2024-12-27 13:30:20|6012.75|6012.05|6012.25|6011.55|6012.75|6012.05|6012.25|6011.55|52
1735306230000|2024-12-27 13:30:30|6012.37|6011.67|6012.37|6011.67|6012.5|6011.8|6012.25|6011.55|45
1735306240000|2024-12-27 13:30:40|6012.25|6011.55|6012|6011.3|6012.25|6011.55|6012|6011.3|37
1735306250000|2024-12-27 13:30:50|||||||||19
1735306260000|2024-12-27 13:31:00|6011.87|6011.17|6012.25|6011.55|6012.5|6011.8|6011.75|6011.05|97
1735306270000|2024-12-27 13:31:10|||||||||2
1735306280000|2024-12-27 13:31:20|6012.12|6011.42|6012|6011.3|6012.12|6011.42|6012|6011.3|45
1735306290000|2024-12-27 13:31:30|6011.75|6011.05|6012|6011.3|6012|6011.3|6011.75|6011.05|67
1735306300000|2024-12-27 13:31:40|6011.87|6011.17|6011.25|6010.55|6011.87|6011.17|6011.25|6010.55|72
1735306310000|2024-12-27 13:31:50|6011.12|6010.42|6011.25|6010.55|6011.25|6010.55|6011.12|6010.42|10
1735306320000|2024-12-27 13:32:00|6011.5|6010.8|6011.5|6010.8|6011.5|6010.8|6011.37|6010.67|38
1735306330000|2024-12-27 13:32:10|||||||||12
1735306340000|2024-12-27 13:32:20|||||||||3
1735306350000|2024-12-27 13:32:30|6011.62|6010.92|6011.5|6010.8|6011.75|6011.05|6011.5|6010.8|36
1735306360000|2024-12-27 13:32:40|||||||||2
1735306370000|2024-12-27 13:32:50|6011.25|6010.55|6011.25|6010.55|6011.25|6010.55|6011.12|6010.42|48
1735306380000|2024-12-27 13:33:00|||||||||3
1735306390000|2024-12-27 13:33:10|6011.5|6010.8|6011.25|6010.55|6011.5|6010.8|6011.25|6010.55|59
1735306400000|2024-12-27 13:33:20|||||||||48
1735306410000|2024-12-27 13:33:30|6011.12|6010.42|6010.25|6009.55|6011.25|6010.55|6010.25|6009.55|180
1735306420000|2024-12-27 13:33:40|6010.37|6009.67|6010.5|6009.8|6010.5|6009.8|6010.37|6009.67|68
1735306430000|2024-12-27 13:33:50|||||||||5
1735306440000|2024-12-27 13:34:00|6010.37|6009.67|6010.25|6009.55|6010.5|6009.8|6010|6009.3|141
1735306450000|2024-12-27 13:34:10|6010.37|6009.67|6010.62|6009.92|6010.75|6010.05|6010.37|6009.67|99
1735306460000|2024-12-27 13:34:20|6010.5|6009.8|6010.5|6009.8|6010.62|6009.92|6010.5|6009.8|50
1735306470000|2024-12-27 13:34:30|||||||||3
1735306480000|2024-12-27 13:34:40|6010.37|6009.67|6009.75|6009.05|6010.37|6009.67|6009.75|6009.05|123
1735306490000|2024-12-27 13:34:50|6009.87|6009.17|6010|6009.3|6010|6009.3|6009.75|6009.05|88
1735306500000|2024-12-27 13:35:00|6009.75|6009.05|6009.5|6008.8|6009.75|6009.05|6009.5|6008.8|66
1735306510000|2024-12-27 13:35:10|||||||||49
1735306520000|2024-12-27 13:35:20|6009.37|6008.67|6008.25|6007.55|6009.5|6008.8|6008.25|6007.55|354
1735306530000|2024-12-27 13:35:30|6008|6007.3|6007.25|6006.55|6008.25|6007.55|6007.25|6006.55|311
1735306540000|2024-12-27 13:35:40|6007|6006.3|6006.5|6005.8|6007.25|6006.55|6006.5|6005.8|374
1735306550000|2024-12-27 13:35:50|6006.75|6006.05|6007.5|6006.8|6007.5|6006.8|6006.5|6005.8|286
1735306560000|2024-12-27 13:36:00|6007.75|6007.05|6008|6007.3|6008.12|6007.42|6007.75|6007.05|102
1735306570000|2024-12-27 13:36:10|6007.5|6006.8|6008|6007.3|6008|6007.3|6007.5|6006.8|130
1735306580000|2024-12-27 13:36:20|6008.12|6007.42|6008.5|6007.8|6008.5|6007.8|6008|6007.3|154
1735306590000|2024-12-27 13:36:30|6008.25|6007.55|6008.25|6007.55|6008.5|6007.8|6008|6007.3|117
1735306600000|2024-12-27 13:36:40|6008.37|6007.67|6008.5|6007.8|6008.5|6007.8|6008.37|6007.67|23
1735306610000|2024-12-27 13:36:50|6008.62|6007.92|6009.75|6009.05|6009.75|6009.05|6008.5|6007.8|198
1735306620000|2024-12-27 13:37:00|6009.5|6008.8|6008.5|6007.8|6009.75|6009.05|6008.5|6007.8|323
1735306630000|2024-12-27 13:37:10|6009|6008.3|6009|6008.3|6009|6008.3|6008.87|6008.17|120
1735306640000|2024-12-27 13:37:20|6009.12|6008.42|6009.25|6008.55|6009.5|6008.8|6009.12|6008.42|77
1735306650000|2024-12-27 13:37:30|6009.37|6008.67|6009.5|6008.8|6009.5|6008.8|6009.37|6008.67|53
1735306660000|2024-12-27 13:37:40|6009.37|6008.67|6008.75|6008.05|6009.37|6008.67|6008.5|6007.8|221
1735306670000|2024-12-27 13:37:50|6009|6008.3|6009|6008.3|6009|6008.3|6008.87|6008.17|108
1735306680000|2024-12-27 13:38:00|6009.12|6008.42|6009.25|6008.55|6009.5|6008.8|6009|6008.3|103
1735306690000|2024-12-27 13:38:10|6009|6008.3|6008.75|6008.05|6009|6008.3|6008.75|6008.05|105
1735306700000|2024-12-27 13:38:20|6009|6008.3|6009|6008.3|6009|6008.3|6009|6008.3|114
1735306710000|2024-12-27 13:38:30|6009.12|6008.42|6010|6009.3|6010|6009.3|6009.12|6008.42|103
1735306720000|2024-12-27 13:38:40|6010.25|6009.55|6010.25|6009.55|6010.25|6009.55|6010|6009.3|97
1735306730000|2024-12-27 13:38:50|6010.5|6009.8|6010|6009.3|6010.5|6009.8|6010|6009.3|42
1735306740000|2024-12-27 13:39:00|||||||||26
1735306750000|2024-12-27 13:39:10|6010.12|6009.42|6009.25|6008.55|6010.25|6009.55|6009.25|6008.55|78
1735306760000|2024-12-27 13:39:20|6009.37|6008.67|6009.25|6008.55|6009.5|6008.8|6009.25|6008.55|35
1735306770000|2024-12-27 13:39:30|6009|6008.3|6008.75|6008.05|6009|6008.3|6008.75|6008.05|131
1735306780000|2024-12-27 13:39:40|6009|6008.3|6009|6008.3|6009|6008.3|6009|6008.3|64
1735306790000|2024-12-27 13:39:50|6008.75|6008.05|6009|6008.3|6009|6008.3|6008.75|6008.05|58
1735306800000|2024-12-27 13:40:00|6008.75|6008.05|6008|6007.3|6008.75|6008.05|6008|6007.3|711
1735306810000|2024-12-27 13:40:10|6007.75|6007.05|6007.75|6007.05|6007.75|6007.05|6007.75|6007.05|167
1735306820000|2024-12-27 13:40:20|6008|6007.3|6008|6007.3|6008|6007.3|6007.87|6007.17|74
1735306830000|2024-12-27 13:40:30|6008.25|6007.55|6008.25|6007.55|6008.25|6007.55|6008.25|6007.55|67
1735306840000|2024-12-27 13:40:40|6008.5|6007.8|6008.5|6007.8|6008.5|6007.8|6008.5|6007.8|49
1735306850000|2024-12-27 13:40:50|6009|6008.3|6009.75|6009.05|6009.75|6009.05|6009|6008.3|175
1735306860000|2024-12-27 13:41:00|6009.87|6009.17|6010.5|6009.8|6010.5|6009.8|6009.87|6009.17|143
1735306870000|2024-12-27 13:41:10|6010.62|6009.92|6010.75|6010.05|6010.75|6010.05|6010.62|6009.92|144
1735306880000|2024-12-27 13:41:20|6011|6010.3|6010.75|6010.05|6011|6010.3|6010.75|6010.05|138
1735306890000|2024-12-27 13:41:30|6011|6010.3|6011|6010.3|6011|6010.3|6011|6010.3|25
1735306900000|2024-12-27 13:41:40|6011.12|6010.42|6011.25|6010.55|6011.25|6010.55|6011|6010.3|43
1735306910000|2024-12-27 13:41:50|6011|6010.3|6010.75|6010.05|6011|6010.3|6010.75|6010.05|120
1735306920000|2024-12-27 13:42:00|6010.5|6009.8|6011|6010.3|6011|6010.3|6010.5|6009.8|73
1735306930000|2024-12-27 13:42:10|6011.12|6010.42|6010.5|6009.8|6011.12|6010.42|6010.5|6009.8|67
1735306940000|2024-12-27 13:42:20|6010.25|6009.55|6010.25|6009.55|6010.5|6009.8|6010.25|6009.55|52
1735306950000|2024-12-27 13:42:30|6010.5|6009.8|6010.25|6009.55|6010.5|6009.8|6010.25|6009.55|66
1735306960000|2024-12-27 13:42:40|6010|6009.3|6010|6009.3|6010.25|6009.55|6010|6009.3|74
1735306970000|2024-12-27 13:42:50|6009.75|6009.05|6009.5|6008.8|6009.75|6009.05|6009.5|6008.8|35
1735306980000|2024-12-27 13:43:00|6009.37|6008.67|6009|6008.3|6009.5|6008.8|6009|6008.3|108
1735306990000|2024-12-27 13:43:10|6009.12|6008.42|6009.25|6008.55|6009.25|6008.55|6009.12|6008.42|31
1735307000000|2024-12-27 13:43:20|6009.5|6008.8|6009.25|6008.55|6009.5|6008.8|6009.25|6008.55|57
1735307010000|2024-12-27 13:43:30|6009|6008.3|6009.5|6008.8|6009.5|6008.8|6009|6008.3|120
1735307020000|2024-12-27 13:43:40|6009.62|6008.92|6009.75|6009.05|6009.75|6009.05|6009.62|6008.92|41
1735307030000|2024-12-27 13:43:50|||||||||1
1735307040000|2024-12-27 13:44:00|6010|6009.3|6011|6010.3|6011|6010.3|6010|6009.3|153
1735307050000|2024-12-27 13:44:10|6010.75|6010.05|6011|6010.3|6011.25|6010.55|6010.75|6010.05|91
1735307060000|2024-12-27 13:44:20|6011.25|6010.55|6011.25|6010.55|6011.5|6010.8|6011.12|6010.42|114
1735307070000|2024-12-27 13:44:30|6011.5|6010.8|6011.25|6010.55|6011.5|6010.8|6011.25|6010.55|63
1735307080000|2024-12-27 13:44:40|6011|6010.3|6011.5|6010.8|6011.75|6011.05|6011|6010.3|225
1735307090000|2024-12-27 13:44:50|6011.37|6010.67|6011.25|6010.55|6011.37|6010.67|6011.12|6010.42|53
1735307100000|2024-12-27 13:45:00|6011|6010.3|6011.5|6010.8|6011.5|6010.8|6011|6010.3|125
1735307110000|2024-12-27 13:45:10|6011.25|6010.55|6011.25|6010.55|6011.25|6010.55|6011.25|6010.55|68
1735307120000|2024-12-27 13:45:20|6011.12|6010.42|6011|6010.3|6011.37|6010.67|6011|6010.3|95
1735307130000|2024-12-27 13:45:30|6010.75|6010.05|6011|6010.3|6011|6010.3|6010.75|6010.05|69
1735307140000|2024-12-27 13:45:40|||||||||27
1735307150000|2024-12-27 13:45:50|6010.87|6010.17|6010.75|6010.05|6011|6010.3|6010.75|6010.05|29
1735307160000|2024-12-27 13:46:00|6011|6010.3|6010.75|6010.05|6011|6010.3|6010.75|6010.05|44
1735307170000|2024-12-27 13:46:10|6010.5|6009.8|6010.5|6009.8|6010.5|6009.8|6010.5|6009.8|34
1735307180000|2024-12-27 13:46:20|6010.62|6009.92|6010.75|6010.05|6010.75|6010.05|6010.5|6009.8|52
1735307190000|2024-12-27 13:46:30|6010.62|6009.92|6010.5|6009.8|6010.62|6009.92|6010.5|6009.8|51
1735307200000|2024-12-27 13:46:40|6010.62|6009.92|6010.5|6009.8|6010.62|6009.92|6010.5|6009.8|32
1735307210000|2024-12-27 13:46:50|6010.62|6009.92|6010.25|6009.55|6010.62|6009.92|6010|6009.3|47
1735307220000|2024-12-27 13:47:00|6010.5|6009.8|6010.25|6009.55|6010.5|6009.8|6010.25|6009.55|95
1735307230000|2024-12-27 13:47:10|6010.12|6009.42|6010|6009.3|6010.12|6009.42|6010|6009.3|32
1735307240000|2024-12-27 13:47:20|6010.12|6009.42|6010.5|6009.8|6010.5|6009.8|6010.12|6009.42|34
1735307250000|2024-12-27 13:47:30|6010.75|6010.05|6011|6010.3|6011|6010.3|6010.75|6010.05|51
1735307260000|2024-12-27 13:47:40|6011.12|6010.42|6011.75|6011.05|6011.75|6011.05|6011.12|6010.42|94
1735307270000|2024-12-27 13:47:50|6011.25|6010.55|6011|6010.3|6011.25|6010.55|6011|6010.3|152
1735307280000|2024-12-27 13:48:00|6011.12|6010.42|6010.75|6010.05|6011.25|6010.55|6010.75|6010.05|85
1735307290000|2024-12-27 13:48:10|6010.5|6009.8|6010.25|6009.55|6010.5|6009.8|6010.25|6009.55|75
1735307300000|2024-12-27 13:48:20|6010.5|6009.8|6010.5|6009.8|6010.5|6009.8|6010.37|6009.67|37
1735307310000|2024-12-27 13:48:30|6010.62|6009.92|6010.75|6010.05|6011|6010.3|6010.5|6009.8|73
1735307320000|2024-12-27 13:48:40|6010.87|6010.17|6011|6010.3|6011.25|6010.55|6010.87|6010.17|49
1735307330000|2024-12-27 13:48:50|6011.25|6010.55|6011|6010.3|6011.25|6010.55|6011|6010.3|125
1735307340000|2024-12-27 13:49:00|6010.75|6010.05|6010.75|6010.05|6010.75|6010.05|6010.75|6010.05|16
1735307350000|2024-12-27 13:49:10|6011|6010.3|6010.75|6010.05|6011|6010.3|6010.75|6010.05|43
1735307360000|2024-12-27 13:49:20|6010.87|6010.17|6010.87|6010.17|6011|6010.3|6010.87|6010.17|37
1735307370000|2024-12-27 13:49:30|6011|6010.3|6011.25|6010.55|6011.25|6010.55|6011|6010.3|77
1735307380000|2024-12-27 13:49:40|||||||||4
1735307390000|2024-12-27 13:49:50|6011.5|6010.8|6011.5|6010.8|6011.5|6010.8|6011.5|6010.8|113
1735307400000|2024-12-27 13:50:00|6012|6011.3|6011.75|6011.05|6012|6011.3|6011.5|6010.8|221
1735307410000|2024-12-27 13:50:10|6011.62|6010.92|6011.25|6010.55|6011.62|6010.92|6011.25|6010.55|72
1735307420000|2024-12-27 13:50:20|6011.37|6010.67|6011|6010.3|6011.37|6010.67|6011|6010.3|71
1735307430000|2024-12-27 13:50:30|||||||||9
1735307440000|2024-12-27 13:50:40|6010.87|6010.17|6010.75|6010.05|6010.87|6010.17|6010.5|6009.8|76
1735307450000|2024-12-27 13:50:50|6010.87|6010.17|6011|6010.3|6011|6010.3|6010.87|6010.17|39
1735307460000|2024-12-27 13:51:00|6011.12|6010.42|6011.25|6010.55|6011.25|6010.55|6011|6010.3|191
1735307470000|2024-12-27 13:51:10|6011.5|6010.8|6011.5|6010.8|6011.5|6010.8|6011.5|6010.8|101
1735307480000|2024-12-27 13:51:20|6011.37|6010.67|6011.25|6010.55|6011.37|6010.67|6011.25|6010.55|18
1735307490000|2024-12-27 13:51:30|6011.12|6010.42|6011.25|6010.55|6011.25|6010.55|6011.12|6010.42|83
1735307500000|2024-12-27 13:51:40|6011|6010.3|6011|6010.3|6011|6010.3|6011|6010.3|15
1735307510000|2024-12-27 13:51:50|6010.75|6010.05|6010.75|6010.05|6010.75|6010.05|6010.75|6010.05|9
1735307520000|2024-12-27 13:52:00|6011|6010.3|6010.5|6009.8|6011|6010.3|6010.5|6009.8|85
1735307530000|2024-12-27 13:52:10|6010.62|6009.92|6011|6010.3|6011|6010.3|6010.62|6009.92|62
1735307540000|2024-12-27 13:52:20|6011.12|6010.42|6011|6010.3|6011.25|6010.55|6011|6010.3|21
1735307550000|2024-12-27 13:52:30|6011.12|6010.42|6011|6010.3|6011.25|6010.55|6011|6010.3|46
1735307560000|2024-12-27 13:52:40|6011.12|6010.42|6011|6010.3|6011.25|6010.55|6011|6010.3|41
1735307570000|2024-12-27 13:52:50|6010.75|6010.05|6011|6010.3|6011|6010.3|6010.75|6010.05|36
1735307580000|2024-12-27 13:53:00|6011.25|6010.55|6011.25|6010.55|6011.25|6010.55|6011.25|6010.55|26
1735307590000|2024-12-27 13:53:10|||||||||1
1735307600000|2024-12-27 13:53:20|6011.37|6010.67|6011.5|6010.8|6011.5|6010.8|6011.37|6010.67|55
1735307610000|2024-12-27 13:53:30|6011.37|6010.67|6011.5|6010.8|6011.5|6010.8|6011.25|6010.55|71
1735307620000|2024-12-27 13:53:40|6011.62|6010.92|6011.75|6011.05|6011.75|6011.05|6011.62|6010.92|54
1735307630000|2024-12-27 13:53:50|6011.5|6010.8|6011.25|6010.55|6011.5|6010.8|6011.12|6010.42|118
1735307640000|2024-12-27 13:54:00|6011.12|6010.42|6011.75|6011.05|6011.75|6011.05|6011.12|6010.42|110
1735307650000|2024-12-27 13:54:10|6011.87|6011.17|6012.25|6011.55|6012.25|6011.55|6011.87|6011.17|45
1735307660000|2024-12-27 13:54:20|6012|6011.3|6012.25|6011.55|6012.25|6011.55|6012|6011.3|88
1735307670000|2024-12-27 13:54:30|6012.37|6011.67|6012.75|6012.05|6012.75|6012.05|6012.37|6011.67|131
1735307680000|2024-12-27 13:54:40|6013|6012.3|6013|6012.3|6013.12|6012.42|6012.87|6012.17|181
1735307690000|2024-12-27 13:54:50|6012.75|6012.05|6012.75|6012.05|6012.75|6012.05|6012.75|6012.05|42
1735307700000|2024-12-27 13:55:00|6012.87|6012.17|6012.75|6012.05|6012.87|6012.17|6012.75|6012.05|106
1735307710000|2024-12-27 13:55:10|6012.87|6012.17|6013|6012.3|6013.25|6012.55|6012.75|6012.05|102
1735307720000|2024-12-27 13:55:20|6012.75|6012.05|6012.75|6012.05|6012.87|6012.17|6012.75|6012.05|119
1735307730000|2024-12-27 13:55:30|6012.5|6011.8|6012.5|6011.8|6012.62|6011.92|6012.25|6011.55|76
1735307740000|2024-12-27 13:55:40|6012.25|6011.55|6011.5|6010.8|6012.25|6011.55|6011.5|6010.8|202
1735307750000|2024-12-27 13:55:50|6011.25|6010.55|6011.5|6010.8|6011.5|6010.8|6011.25|6010.55|58
1735307760000|2024-12-27 13:56:00|6011.25|6010.55|6011.5|6010.8|6011.75|6011.05|6011.25|6010.55|80
1735307770000|2024-12-27 13:56:10|6011.75|6011.05|6011.5|6010.8|6011.75|6011.05|6011.5|6010.8|62
1735307780000|2024-12-27 13:56:20|6011.75|6011.05|6011.75|6011.05|6011.87|6011.17|6011.75|6011.05|74
1735307790000|2024-12-27 13:56:30|6011.62|6010.92|6012|6011.3|6012|6011.3|6011.62|6010.92|33
1735307800000|2024-12-27 13:56:40|6011.87|6011.17|6011.5|6010.8|6011.87|6011.17|6011.5|6010.8|38
1735307810000|2024-12-27 13:56:50|6011.62|6010.92|6011.5|6010.8|6011.75|6011.05|6011.5|6010.8|23
1735307820000|2024-12-27 13:57:00|6011.75|6011.05|6011.75|6011.05|6011.87|6011.17|6011.5|6010.8|88
1735307830000|2024-12-27 13:57:10|6011.5|6010.8|6011.25|6010.55|6011.5|6010.8|6011.25|6010.55|40
1735307840000|2024-12-27 13:57:20|6011.5|6010.8|6011.5|6010.8|6011.5|6010.8|6011.37|6010.67|68
1735307850000|2024-12-27 13:57:30|6011.37|6010.67|6011.25|6010.55|6011.37|6010.67|6011|6010.3|81
1735307860000|2024-12-27 13:57:40|||||||||34
1735307870000|2024-12-27 13:57:50|6011.12|6010.42|6011|6010.3|6011.25|6010.55|6011|6010.3|52
1735307880000|2024-12-27 13:58:00|6011.12|6010.42|6010.5|6009.8|6011.25|6010.55|6010.5|6009.8|85
1735307890000|2024-12-27 13:58:10|6010.37|6009.67|6010.5|6009.8|6010.5|6009.8|6010.37|6009.67|75
1735307900000|2024-12-27 13:58:20|6010.75|6010.05|6010.25|6009.55|6010.75|6010.05|6010.25|6009.55|123
1735307910000|2024-12-27 13:58:30|6010.5|6009.8|6010.5|6009.8|6010.5|6009.8|6010.25|6009.55|48
1735307920000|2024-12-27 13:58:40|6010.75|6010.05|6010.75|6010.05|6010.75|6010.05|6010.62|6009.92|55
1735307930000|2024-12-27 13:58:50|6010.62|6009.92|6010.25|6009.55|6010.75|6010.05|6010.25|6009.55|100
1735307940000|2024-12-27 13:59:00|6010|6009.3|6009.87|6009.17|6010|6009.3|6009.75|6009.05|80
1735307950000|2024-12-27 13:59:10|6010|6009.3|6010|6009.3|6010.25|6009.55|6009.87|6009.17|96
1735307960000|2024-12-27 13:59:20|6009.75|6009.05|6009.5|6008.8|6010|6009.3|6009.5|6008.8|224
1735307970000|2024-12-27 13:59:30|6009.25|6008.55|6008.5|6007.8|6009.25|6008.55|6008.5|6007.8|294
1735307980000|2024-12-27 13:59:40|6008.62|6007.92|6008.5|6007.8|6008.75|6008.05|6008.25|6007.55|285
1735307990000|2024-12-27 13:59:50|6008.37|6007.67|6007.75|6007.05|6008.5|6007.8|6007.75|6007.05|275
1735308000000|2024-12-27 14:00:00|6008|6007.3|6008.5|6007.8|6008.5|6007.8|6007.5|6006.8|419
1735308010000|2024-12-27 14:00:10|6008.75|6008.05|6008.75|6008.05|6008.75|6008.05|6008.5|6007.8|94
1735308020000|2024-12-27 14:00:20|6008.87|6008.17|6009.25|6008.55|6009.25|6008.55|6008.87|6008.17|89
1735308030000|2024-12-27 14:00:30|6009|6008.3|6008.25|6007.55|6009.12|6008.42|6008.25|6007.55|145
1735308040000|2024-12-27 14:00:40|6008.5|6007.8|6008.5|6007.8|6008.5|6007.8|6008.37|6007.67|26
1735308050000|2024-12-27 14:00:50|6008.75|6008.05|6009|6008.3|6009|6008.3|6008.25|6007.55|84
1735308060000|2024-12-27 14:01:00|6008.87|6008.17|6008.75|6008.05|6008.87|6008.17|6008.5|6007.8|67
1735308070000|2024-12-27 14:01:10|6008.5|6007.8|6008.5|6007.8|6008.5|6007.8|6008.5|6007.8|64
1735308080000|2024-12-27 14:01:20|6008.25|6007.55|6007.5|6006.8|6008.25|6007.55|6007.25|6006.55|283
1735308090000|2024-12-27 14:01:30|6007.25|6006.55|6007|6006.3|6007.25|6006.55|6006.87|6006.17|341
1735308100000|2024-12-27 14:01:40|6007.25|6006.55|6007|6006.3|6007.25|6006.55|6006.87|6006.17|189
1735308110000|2024-12-27 14:01:50|6006.75|6006.05|6007|6006.3|6007|6006.3|6006.75|6006.05|132
1735308120000|2024-12-27 14:02:00|6006.87|6006.17|6006.75|6006.05|6007|6006.3|6006.75|6006.05|110
1735308130000|2024-12-27 14:02:10|6007|6006.3|6006.75|6006.05|6007|6006.3|6006.75|6006.05|105
1735308140000|2024-12-27 14:02:20|6007|6006.3|6006.75|6006.05|6007.25|6006.55|6006.75|6006.05|142
1735308150000|2024-12-27 14:02:30|6006.5|6005.8|6006|6005.3|6006.75|6006.05|6005.25|6004.55|741
1735308160000|2024-12-27 14:02:40|6006.12|6005.42|6006.5|6005.8|6006.75|6006.05|6006|6005.3|116
1735308170000|2024-12-27 14:02:50|6006.75|6006.05|6006.25|6005.55|6006.75|6006.05|6006.25|6005.55|66
1735308180000|2024-12-27 14:03:00|6006.37|6005.67|6006|6005.3|6006.5|6005.8|6006|6005.3|137
1735308190000|2024-12-27 14:03:10|6006.12|6005.42|6006|6005.3|6006.25|6005.55|6006|6005.3|166
1735308200000|2024-12-27 14:03:20|6006.25|6005.55|6006.5|6005.8|6006.5|6005.8|6006.25|6005.55|56
1735308210000|2024-12-27 14:03:30|6006.75|6006.05|6006|6005.3|6006.75|6006.05|6006|6005.3|142
1735308220000|2024-12-27 14:03:40|6006.12|6005.42|6005.75|6005.05|6006.25|6005.55|6005.75|6005.05|54
1735308230000|2024-12-27 14:03:50|6006|6005.3|6005.5|6004.8|6006|6005.3|6005.5|6004.8|132
1735308240000|2024-12-27 14:04:00|6005.75|6005.05|6005.75|6005.05|6006|6005.3|6005.75|6005.05|127
1735308250000|2024-12-27 14:04:10|6005.5|6004.8|6005|6004.3|6005.75|6005.05|6005|6004.3|185
1735308260000|2024-12-27 14:04:20|6005.12|6004.42|6005.75|6005.05|6005.75|6005.05|6005.12|6004.42|77
1735308270000|2024-12-27 14:04:30|6005.5|6004.8|6003.75|6003.05|6005.75|6005.05|6003.62|6002.92|819
1735308280000|2024-12-27 14:04:40|6003.25|6002.55|6003.75|6003.05|6003.75|6003.05|6003.25|6002.55|304
1735308290000|2024-12-27 14:04:50|6003.87|6003.17|6004.25|6003.55|6004.25|6003.55|6003.5|6002.8|288
1735308300000|2024-12-27 14:05:00|6004.12|6003.42|6004.25|6003.55|6004.5|6003.8|6004|6003.3|137
1735308310000|2024-12-27 14:05:10|6004.5|6003.8|6005|6004.3|6005|6004.3|6004.5|6003.8|90
1735308320000|2024-12-27 14:05:20|6004.75|6004.05|6005.25|6004.55|6005.25|6004.55|6004.75|6004.05|160
1735308330000|2024-12-27 14:05:30|6005|6004.3|6004.75|6004.05|6005|6004.3|6004.75|6004.05|145
1735308340000|2024-12-27 14:05:40|6005|6004.3|6004.75|6004.05|6005|6004.3|6004.75|6004.05|196
1735308350000|2024-12-27 14:05:50|6004.87|6004.17|6005.5|6004.8|6005.5|6004.8|6004.75|6004.05|129
1735308360000|2024-12-27 14:06:00|6005.25|6004.55|6006.37|6005.67|6006.37|6005.67|6005.25|6004.55|244
1735308370000|2024-12-27 14:06:10|6006.5|6005.8|6006.25|6005.55|6006.5|6005.8|6006.25|6005.55|137
1735308380000|2024-12-27 14:06:20|6006|6005.3|6005|6004.3|6006|6005.3|6005|6004.3|181
1735308390000|2024-12-27 14:06:30|6005.25|6004.55|6005|6004.3|6005.25|6004.55|6005|6004.3|198
1735308400000|2024-12-27 14:06:40|6005.25|6004.55|6004.75|6004.05|6005.25|6004.55|6004.5|6003.8|144
1735308410000|2024-12-27 14:06:50|6005|6004.3|6005|6004.3|6005|6004.3|6005|6004.3|44
1735308420000|2024-12-27 14:07:00|6005.25|6004.55|6005.25|6004.55|6005.5|6004.8|6005.25|6004.55|124
1735308430000|2024-12-27 14:07:10|6005.37|6004.67|6005.25|6004.55|6005.37|6004.67|6005.25|6004.55|40
1735308440000|2024-12-27 14:07:20|6005.37|6004.67|6005.75|6005.05|6005.75|6005.05|6005.37|6004.67|55
1735308450000|2024-12-27 14:07:30|6005.87|6005.17|6005.62|6004.92|6005.87|6005.17|6005.5|6004.8|63
1735308460000|2024-12-27 14:07:40|6005.5|6004.8|6005.75|6005.05|6005.87|6005.17|6005.5|6004.8|54
1735308470000|2024-12-27 14:07:50|||||||||43
1735308480000|2024-12-27 14:08:00|6005.5|6004.8|6005.5|6004.8|6005.75|6005.05|6005.5|6004.8|127
1735308490000|2024-12-27 14:08:10|6005.25|6004.55|6004.75|6004.05|6005.37|6004.67|6004.75|6004.05|80
1735308500000|2024-12-27 14:08:20|6004.62|6003.92|6004.75|6004.05|6004.75|6004.05|6004.37|6003.67|99
1735308510000|2024-12-27 14:08:30|6004.87|6004.17|6005|6004.3|6005|6004.3|6004.75|6004.05|73
1735308520000|2024-12-27 14:08:40|6005.12|6004.42|6005.5|6004.8|6005.5|6004.8|6005.12|6004.42|78
1735308530000|2024-12-27 14:08:50|6005.37|6004.67|6005.25|6004.55|6005.5|6004.8|6005.25|6004.55|28
1735308540000|2024-12-27 14:09:00|6005.37|6004.67|6006.25|6005.55|6006.25|6005.55|6005.37|6004.67|98
1735308550000|2024-12-27 14:09:10|6006.5|6005.8|6006|6005.3|6006.5|6005.8|6006|6005.3|137
1735308560000|2024-12-27 14:09:20|6005.87|6005.17|6005.5|6004.8|6006|6005.3|6005.5|6004.8|99
1735308570000|2024-12-27 14:09:30|6005.25|6004.55|6005|6004.3|6005.25|6004.55|6005|6004.3|102
1735308580000|2024-12-27 14:09:40|6005.25|6004.55|6005|6004.3|6005.25|6004.55|6005|6004.3|52
1735308590000|2024-12-27 14:09:50|6005.25|6004.55|6005|6004.3|6005.25|6004.55|6005|6004.3|64
1735308600000|2024-12-27 14:10:00|6005.25|6004.55|6005|6004.3|6005.25|6004.55|6005|6004.3|83
1735308610000|2024-12-27 14:10:10|6005.12|6004.42|6004.75|6004.05|6005.12|6004.42|6004.75|6004.05|68
1735308620000|2024-12-27 14:10:20|6005|6004.3|6004.25|6003.55|6005|6004.3|6004.25|6003.55|132
1735308630000|2024-12-27 14:10:30|6004.37|6003.67|6004.5|6003.8|6004.75|6004.05|6004.25|6003.55|124
1735308640000|2024-12-27 14:10:40|6004.37|6003.67|6004.25|6003.55|6004.5|6003.8|6004.25|6003.55|76
1735308650000|2024-12-27 14:10:50|6004.37|6003.67|6004.5|6003.8|6004.5|6003.8|6004.37|6003.67|4
1735308660000|2024-12-27 14:11:00|6004.25|6003.55|6003.75|6003.05|6004.25|6003.55|6003.75|6003.05|92
1735308670000|2024-12-27 14:11:10|6003.62|6002.92|6003.5|6002.8|6003.75|6003.05|6003.5|6002.8|66
1735308680000|2024-12-27 14:11:20|6003.75|6003.05|6003.5|6002.8|6003.75|6003.05|6003.5|6002.8|58
1735308690000|2024-12-27 14:11:30|6003.75|6003.05|6003.5|6002.8|6003.75|6003.05|6003.25|6002.55|119
1735308700000|2024-12-27 14:11:40|6003.37|6002.67|6003.25|6002.55|6003.37|6002.67|6003.25|6002.55|99
1735308710000|2024-12-27 14:11:50|6003|6002.3|6003|6002.3|6003.25|6002.55|6003|6002.3|221
1735308720000|2024-12-27 14:12:00|6003.25|6002.55|6003.25|6002.55|6003.75|6003.05|6003.25|6002.55|178
1735308730000|2024-12-27 14:12:10|6003.37|6002.67|6003.75|6003.05|6003.75|6003.05|6003.37|6002.67|91
1735308740000|2024-12-27 14:12:20|||||||||17
1735308750000|2024-12-27 14:12:30|6004|6003.3|6005.25|6004.55|6005.25|6004.55|6004|6003.3|278
1735308760000|2024-12-27 14:12:40|6005.37|6004.67|6005.75|6005.05|6005.75|6005.05|6005.25|6004.55|184
1735308770000|2024-12-27 14:12:50|6005.5|6004.8|6005.75|6005.05|6005.87|6005.17|6005.5|6004.8|77
1735308780000|2024-12-27 14:13:00|6005.62|6004.92|6005.5|6004.8|6005.62|6004.92|6005|6004.3|102
1735308790000|2024-12-27 14:13:10|6005.37|6004.67|6005.25|6004.55|6005.37|6004.67|6005.25|6004.55|33
1735308800000|2024-12-27 14:13:20|6005|6004.3|6004.5|6003.8|6005|6004.3|6004.5|6003.8|115
1735308810000|2024-12-27 14:13:30|6004.62|6003.92|6005|6004.3|6005|6004.3|6004.5|6003.8|79
1735308820000|2024-12-27 14:13:40|6005.12|6004.42|6004.75|6004.05|6005.12|6004.42|6004.75|6004.05|57
1735308830000|2024-12-27 14:13:50|6004.87|6004.17|6005|6004.3|6005|6004.3|6004.87|6004.17|42
1735308840000|2024-12-27 14:14:00|6004.75|6004.05|6004.25|6003.55|6004.87|6004.17|6004|6003.3|144
1735308850000|2024-12-27 14:14:10|6004.5|6003.8|6004.5|6003.8|6004.5|6003.8|6004.25|6003.55|63
1735308860000|2024-12-27 14:14:20|6004.75|6004.05|6004.5|6003.8|6004.75|6004.05|6004.5|6003.8|48
1735308870000|2024-12-27 14:14:30|6004.37|6003.67|6004.25|6003.55|6004.5|6003.8|6004.25|6003.55|80
1735308880000|2024-12-27 14:14:40|6004.12|6003.42|6004|6003.3|6004.25|6003.55|6003.75|6003.05|76
1735308890000|2024-12-27 14:14:50|6004.25|6003.55|6004.5|6003.8|6004.5|6003.8|6004.25|6003.55|81
1735308900000|2024-12-27 14:15:00|6004.37|6003.67|6003.75|6003.05|6004.37|6003.67|6003.75|6003.05|105
1735308910000|2024-12-27 14:15:10|6004|6003.3|6003.75|6003.05|6004|6003.3|6003.75|6003.05|116
1735308920000|2024-12-27 14:15:20|6004|6003.3|6004.5|6003.8|6004.5|6003.8|6003.87|6003.17|275
1735308930000|2024-12-27 14:15:30|6004.62|6003.92|6004.5|6003.8|6005|6004.3|6004.5|6003.8|149
1735308940000|2024-12-27 14:15:40|6004.62|6003.92|6004.25|6003.55|6004.62|6003.92|6004.25|6003.55|80
1735308950000|2024-12-27 14:15:50|6004|6003.3|6003.75|6003.05|6004|6003.3|6003|6002.3|368
1735308960000|2024-12-27 14:16:00|6003.62|6002.92|6003.5|6002.8|6004|6003.3|6003.5|6002.8|273
1735308970000|2024-12-27 14:16:10|6003.75|6003.05|6004|6003.3|6004|6003.3|6003.75|6003.05|57
1735308980000|2024-12-27 14:16:20|6003.87|6003.17|6003.75|6003.05|6003.87|6003.17|6003.75|6003.05|54
1735308990000|2024-12-27 14:16:30|6003.87|6003.17|6004.25|6003.55|6004.37|6003.67|6003.75|6003.05|80
1735309000000|2024-12-27 14:16:40|6004|6003.3|6004|6003.3|6004.25|6003.55|6004|6003.3|69
1735309010000|2024-12-27 14:16:50|6003.87|6003.17|6003.75|6003.05|6003.87|6003.17|6003.75|6003.05|69
1735309020000|2024-12-27 14:17:00|6003.5|6002.8|6003.75|6003.05|6003.75|6003.05|6003.5|6002.8|56
1735309030000|2024-12-27 14:17:10|6003.5|6002.8|6003.25|6002.55|6003.5|6002.8|6003.25|6002.55|93
1735309040000|2024-12-27 14:17:20|6003.12|6002.42|6003.5|6002.8|6003.5|6002.8|6003.12|6002.42|93
1735309050000|2024-12-27 14:17:30|6003.62|6002.92|6003.5|6002.8|6003.75|6003.05|6003.5|6002.8|63
1735309060000|2024-12-27 14:17:40|6003.75|6003.05|6003.25|6002.55|6003.75|6003.05|6003|6002.3|119
1735309070000|2024-12-27 14:17:50|6003.12|6002.42|6003.25|6002.55|6003.25|6002.55|6003|6002.3|112
1735309080000|2024-12-27 14:18:00|6003.12|6002.42|6002.75|6002.05|6003.12|6002.42|6002.75|6002.05|227
1735309090000|2024-12-27 14:18:10|||||||||188
1735309100000|2024-12-27 14:18:20|6002.87|6002.17|6002.75|6002.05|6002.87|6002.17|6002.75|6002.05|32
1735309110000|2024-12-27 14:18:30|6002.62|6001.92|6001.5|6000.8|6002.62|6001.92|6001.5|6000.8|444
1735309120000|2024-12-27 14:18:40|6001.25|6000.55|6001.5|6000.8|6001.5|6000.8|6000.5|5999.8|1056
1735309130000|2024-12-27 14:18:50|6001.25|6000.55|6001|6000.3|6001.25|6000.55|6000.75|6000.05|167
1735309140000|2024-12-27 14:19:00|6000.75|6000.05|6001|6000.3|6001|6000.3|6000.75|6000.05|160
1735309150000|2024-12-27 14:19:10|6001.25|6000.55|6001.25|6000.55|6001.5|6000.8|6001.25|6000.55|112
1735309160000|2024-12-27 14:19:20|6001|6000.3|6001.25|6000.55|6001.25|6000.55|6000.87|6000.17|220
1735309170000|2024-12-27 14:19:30|6001|6000.3|6000.87|6000.17|6001.25|6000.55|6000.75|6000.05|347
1735309180000|2024-12-27 14:19:40|6001|6000.3|6001.75|6001.05|6001.75|6001.05|6001|6000.3|151
1735309190000|2024-12-27 14:19:50|6001.87|6001.17|6001.62|6000.92|6001.87|6001.17|6001.5|6000.8|170
1735309200000|2024-12-27 14:20:00|6001.25|6000.55|6001.5|6000.8|6002.25|6001.55|6001.25|6000.55|315
1735309210000|2024-12-27 14:20:10|6001.62|6000.92|6001.5|6000.8|6001.75|6001.05|6001.25|6000.55|168
1735309220000|2024-12-27 14:20:20|6001.37|6000.67|6001.25|6000.55|6001.5|6000.8|6001.25|6000.55|116
1735309230000|2024-12-27 14:20:30|6001.37|6000.67|6001.5|6000.8|6001.5|6000.8|6001.37|6000.67|34
1735309240000|2024-12-27 14:20:40|6001.25|6000.55|6001.5|6000.8|6001.5|6000.8|6001.25|6000.55|142
1735309250000|2024-12-27 14:20:50|6001.25|6000.55|6001.25|6000.55|6001.25|6000.55|6001.25|6000.55|126
1735309260000|2024-12-27 14:21:00|6001.37|6000.67|6000.75|6000.05|6001.37|6000.67|6000.75|6000.05|170
1735309270000|2024-12-27 14:21:10|6001|6000.3|6000.75|6000.05|6001|6000.3|6000.75|6000.05|101
1735309280000|2024-12-27 14:21:20|6000.87|6000.17|6000.75|6000.05|6000.87|6000.17|6000.5|5999.8|86
1735309290000|2024-12-27 14:21:30|6001|6000.3|6000.5|5999.8|6001|6000.3|6000.5|5999.8|155
1735309300000|2024-12-27 14:21:40|6000.62|5999.92|6000.75|6000.05|6000.75|6000.05|6000.5|5999.8|183
1735309310000|2024-12-27 14:21:50|6001|6000.3|6000.75|6000.05|6001|6000.3|6000.75|6000.05|54
1735309320000|2024-12-27 14:22:00|6001|6000.3|6001|6000.3|6001.25|6000.55|6000.75|6000.05|237
1735309330000|2024-12-27 14:22:10|6001.25|6000.55|6001.25|6000.55|6001.37|6000.67|6001.25|6000.55|100
1735309340000|2024-12-27 14:22:20|6001|6000.3|6000.75|6000.05|6001|6000.3|6000.75|6000.05|57
1735309350000|2024-12-27 14:22:30|6001|6000.3|6001|6000.3|6001|6000.3|6000.75|6000.05|43
1735309360000|2024-12-27 14:22:40|6001.12|6000.42|6001.25|6000.55|6001.25|6000.55|6001.12|6000.42|26
1735309370000|2024-12-27 14:22:50|||||||||47
1735309380000|2024-12-27 14:23:00|6001.12|6000.42|6000.75|6000.05|6001.25|6000.55|6000.75|6000.05|118
1735309390000|2024-12-27 14:23:10|6001|6000.3|6000.5|5999.8|6001|6000.3|6000.5|5999.8|71
1735309400000|2024-12-27 14:23:20|6000.75|6000.05|6000.75|6000.05|6000.75|6000.05|6000.75|6000.05|187
1735309410000|2024-12-27 14:23:30|||||||||16
1735309420000|2024-12-27 14:23:40|6000.87|6000.17|6001|6000.3|6001.25|6000.55|6000.87|6000.17|131
1735309430000|2024-12-27 14:23:50|6001.12|6000.42|6001|6000.3|6001.25|6000.55|6001|6000.3|108
1735309440000|2024-12-27 14:24:00|6000.75|6000.05|5999.75|5999.05|6000.75|6000.05|5999.75|5999.05|394
1735309450000|2024-12-27 14:24:10|5999.5|5998.8|5999.25|5998.55|5999.75|5999.05|5999.12|5998.42|377
1735309460000|2024-12-27 14:24:20|5999.37|5998.67|5999.25|5998.55|5999.37|5998.67|5999.25|5998.55|116
1735309470000|2024-12-27 14:24:30|5999.37|5998.67|5999.25|5998.55|5999.75|5999.05|5999.25|5998.55|143
1735309480000|2024-12-27 14:24:40|5999.5|5998.8|5999.75|5999.05|5999.75|5999.05|5999.12|5998.42|196
1735309490000|2024-12-27 14:24:50|5999.62|5998.92|5999.75|5999.05|5999.75|5999.05|5999.5|5998.8|75
1735309500000|2024-12-27 14:25:00|5999.62|5998.92|6000.5|5999.8|6000.75|6000.05|5999.62|5998.92|323
1735309510000|2024-12-27 14:25:10|6000.25|5999.55|6000.5|5999.8|6000.5|5999.8|6000|5999.3|197
1735309520000|2024-12-27 14:25:20|6000.25|5999.55|6000.25|5999.55|6000.5|5999.8|6000.25|5999.55|105
1735309530000|2024-12-27 14:25:30|6000.5|5999.8|6000.75|6000.05|6000.75|6000.05|6000.5|5999.8|88
1735309540000|2024-12-27 14:25:40|6001|6000.3|6000.25|5999.55|6001|6000.3|6000.25|5999.55|163
1735309550000|2024-12-27 14:25:50|6000|5999.3|6000.12|5999.42|6000.25|5999.55|6000|5999.3|81
1735309560000|2024-12-27 14:26:00|6000|5999.3|5999.75|5999.05|6000.25|5999.55|5999.5|5998.8|153
1735309570000|2024-12-27 14:26:10|6000|5999.3|5999.5|5998.8|6000|5999.3|5999.5|5998.8|179
1735309580000|2024-12-27 14:26:20|5999.25|5998.55|5999.25|5998.55|5999.25|5998.55|5999.25|5998.55|83
1735309590000|2024-12-27 14:26:30|||||||||91
1735309600000|2024-12-27 14:26:40|5999.12|5998.42|5999.25|5998.55|5999.25|5998.55|5999|5998.3|144
1735309610000|2024-12-27 14:26:50|5999.12|5998.42|5999|5998.3|5999.25|5998.55|5999|5998.3|43
1735309620000|2024-12-27 14:27:00|5999.12|5998.42|5998|5997.3|5999.12|5998.42|5997.87|5997.17|420
1735309630000|2024-12-27 14:27:10|5998.25|5997.55|5998|5997.3|5998.37|5997.67|5998|5997.3|348
1735309640000|2024-12-27 14:27:20|5998.25|5997.55|5998|5997.3|5998.25|5997.55|5998|5997.3|140
1735309650000|2024-12-27 14:27:30|5998.25|5997.55|5998.5|5997.8|5998.5|5997.8|5998.25|5997.55|273
1735309660000|2024-12-27 14:27:40|5998.37|5997.67|5997.75|5997.05|5998.37|5997.67|5997.75|5997.05|334
1735309670000|2024-12-27 14:27:50|5997.25|5996.55|5997.5|5996.8|5997.5|5996.8|5997.25|5996.55|465
1735309680000|2024-12-27 14:28:00|5998|5997.3|5997.75|5997.05|5998.25|5997.55|5997.5|5996.8|557
1735309690000|2024-12-27 14:28:10|5997.87|5997.17|5997|5996.3|5997.87|5997.17|5997|5996.3|415
1735309700000|2024-12-27 14:28:20|5997.25|5996.55|5997|5996.3|5997.25|5996.55|5996.75|5996.05|267
1735309710000|2024-12-27 14:28:30|5996.75|5996.05|5995.5|5994.8|5997|5996.3|5995.5|5994.8|879
1735309720000|2024-12-27 14:28:40|5995.37|5994.67|5993.75|5993.05|5995.37|5994.67|5993.75|5993.05|915
1735309730000|2024-12-27 14:28:50|5994|5993.3|5993.5|5992.8|5994|5993.3|5993|5992.3|841
1735309740000|2024-12-27 14:29:00|5993.75|5993.05|5993|5992.3|5994|5993.3|5992.75|5992.05|751
1735309750000|2024-12-27 14:29:10|5993.25|5992.55|5993.5|5992.8|5993.5|5992.8|5992.87|5992.17|999
1735309760000|2024-12-27 14:29:20|5993.75|5993.05|5993|5992.3|5994|5993.3|5993|5992.3|823
1735309770000|2024-12-27 14:29:30|5993.5|5992.8|5993.5|5992.8|5993.75|5993.05|5993.25|5992.55|682
1735309780000|2024-12-27 14:29:40|5993.25|5992.55|5994|5993.3|5994|5993.3|5993.25|5992.55|400
1735309790000|2024-12-27 14:29:50|5994.25|5993.55|5994|5993.3|5994.25|5993.55|5993.25|5992.55|1218
1735309800000|2024-12-27 14:30:00|5993.9|5993.4|5992.9|5992.4|5995.65|5995.15|5991.65|5991.15|5471
1735309810000|2024-12-27 14:30:10|5992.65|5992.15|5993.9|5993.4|5994.15|5993.65|5992.15|5991.65|1799
1735309820000|2024-12-27 14:30:20|5993.65|5993.15|5992.9|5992.4|5995.4|5994.9|5992.9|5992.4|2037
1735309830000|2024-12-27 14:30:30|5993.15|5992.65|5994.4|5993.9|5995.15|5994.65|5992.65|5992.15|2015
1735309840000|2024-12-27 14:30:40|5994.9|5994.4|5995.02|5994.52|5996.65|5996.15|5994.15|5993.65|1987
1735309850000|2024-12-27 14:30:50|5995.15|5994.65|5994.65|5994.15|5995.4|5994.9|5993.9|5993.4|1299
1735309860000|2024-12-27 14:31:00|5994.4|5993.9|5993.52|5993.02|5994.4|5993.9|5992.9|5992.4|1373
1735309870000|2024-12-27 14:31:10|5993.65|5993.15|5994.9|5994.4|5995.4|5994.9|5993.65|5993.15|1387
1735309880000|2024-12-27 14:31:20|5994.4|5993.9|5994.77|5994.27|5995.02|5994.52|5993.9|5993.4|895
1735309890000|2024-12-27 14:31:30|5994.9|5994.4|5996.65|5996.15|5996.65|5996.15|5994.65|5994.15|1030
1735309900000|2024-12-27 14:31:40|5996.4|5995.9|5992.4|5991.9|5996.4|5995.9|5992.4|5991.9|1513
1735309910000|2024-12-27 14:31:50|5992.65|5992.15|5993.15|5992.65|5993.4|5992.9|5992.65|5992.15|990
1735309920000|2024-12-27 14:32:00|5993.65|5993.15|5991.9|5991.4|5993.77|5993.27|5991.9|5991.4|1488
1735309930000|2024-12-27 14:32:10|5991.65|5991.15|5992.52|5992.02|5992.9|5992.4|5991.4|5990.9|1662
1735309940000|2024-12-27 14:32:20|5992.4|5991.9|5992.4|5991.9|5992.9|5992.4|5992.4|5991.9|758
1735309950000|2024-12-27 14:32:30|5992.15|5991.65|5992.4|5991.9|5993.15|5992.65|5992.15|5991.65|1018
1735309960000|2024-12-27 14:32:40|5992.65|5992.15|5991.9|5991.4|5992.9|5992.4|5991.9|5991.4|672
1735309970000|2024-12-27 14:32:50|5992.15|5991.65|5993.9|5993.4|5993.9|5993.4|5991.9|5991.4|671
1735309980000|2024-12-27 14:33:00|5993.65|5993.15|5992.4|5991.9|5993.9|5993.4|5992.4|5991.9|805
1735309990000|2024-12-27 14:33:10|5992.15|5991.65|5993.9|5993.4|5993.9|5993.4|5992.15|5991.65|751
1735310000000|2024-12-27 14:33:20|5993.65|5993.15|5993.9|5993.4|5994.4|5993.9|5993.4|5992.9|503
1735310010000|2024-12-27 14:33:30|5993.65|5993.15|5992.4|5991.9|5993.9|5993.4|5992.15|5991.65|649
1735310020000|2024-12-27 14:33:40|5992.15|5991.65|5992.4|5991.9|5992.65|5992.15|5989.4|5988.9|3996
1735310030000|2024-12-27 14:33:50|5992.65|5992.15|5994.4|5993.9|5994.4|5993.9|5992.4|5991.9|1011
1735310040000|2024-12-27 14:34:00|5994.15|5993.65|5993.4|5992.9|5994.15|5993.65|5993.15|5992.65|1496
1735310050000|2024-12-27 14:34:10|5993.15|5992.65|5993.15|5992.65|5993.65|5993.15|5993.02|5992.52|936
1735310060000|2024-12-27 14:34:20|5992.9|5992.4|5992.4|5991.9|5993.15|5992.65|5992.4|5991.9|783
1735310070000|2024-12-27 14:34:30|5992.52|5992.02|5992.15|5991.65|5993.15|5992.65|5992.15|5991.65|1041
1735310080000|2024-12-27 14:34:40|5992.4|5991.9|5990.4|5989.9|5992.4|5991.9|5990.4|5989.9|3254
1735310090000|2024-12-27 14:34:50|5990.15|5989.65|5989.4|5988.9|5990.15|5989.65|5988.9|5988.4|1228
1735310100000|2024-12-27 14:35:00|5989.15|5988.65|5989.4|5988.9|5989.65|5989.15|5988.9|5988.4|1482
1735310110000|2024-12-27 14:35:10|5989.65|5989.15|5991.15|5990.65|5992.65|5992.15|5989.65|5989.15|5339
1735310120000|2024-12-27 14:35:20|5990.9|5990.4|5991.15|5990.65|5991.4|5990.9|5990.65|5990.15|734
1735310130000|2024-12-27 14:35:30|5990.9|5990.4|5990.4|5989.9|5991.15|5990.65|5990.4|5989.9|993
1735310140000|2024-12-27 14:35:40|5990.15|5989.65|5989.4|5988.9|5990.15|5989.65|5989.15|5988.65|887
1735310150000|2024-12-27 14:35:50|5989.52|5989.02|5987.4|5986.9|5989.52|5989.02|5987.4|5986.9|1308
1735310160000|2024-12-27 14:36:00|5986.9|5986.4|5986.65|5986.15|5987.15|5986.65|5985.65|5985.15|2784
1735310170000|2024-12-27 14:36:10|5986.9|5986.4|5987.65|5987.15|5988.4|5987.9|5986.4|5985.9|1415
1735310180000|2024-12-27 14:36:20|5987.9|5987.4|5986.4|5985.9|5988.15|5987.65|5985.9|5985.4|1018
1735310190000|2024-12-27 14:36:30|5986.15|5985.65|5984.65|5984.15|5986.4|5985.9|5984.4|5983.9|1680
1735310200000|2024-12-27 14:36:40|5985.15|5984.65|5983.9|5983.4|5985.65|5985.15|5983.65|5983.15|1254
1735310210000|2024-12-27 14:36:50|5983.65|5983.15|5985.15|5984.65|5985.4|5984.9|5983.65|5983.15|1077
1735310220000|2024-12-27 14:37:00|5985.65|5985.15|5985.4|5984.9|5986.15|5985.65|5984.9|5984.4|1024
1735310230000|2024-12-27 14:37:10|5985.65|5985.15|5985.27|5984.77|5986.15|5985.65|5984.9|5984.4|850
1735310240000|2024-12-27 14:37:20|5985.15|5984.65|5984.65|5984.15|5985.9|5985.4|5984.65|5984.15|892
1735310250000|2024-12-27 14:37:30|5984.9|5984.4|5986.52|5986.02|5986.52|5986.02|5984.9|5984.4|683
1735310260000|2024-12-27 14:37:40|5986.65|5986.15|5987.4|5986.9|5987.65|5987.15|5986.15|5985.65|1011
1735310270000|2024-12-27 14:37:50|5987.15|5986.65|5990.4|5989.9|5990.4|5989.9|5987.02|5986.52|5010
1735310280000|2024-12-27 14:38:00|5990.15|5989.65|5989.77|5989.27|5990.4|5989.9|5989.4|5988.9|1450
1735310290000|2024-12-27 14:38:10|5989.65|5989.15|5989.15|5988.65|5989.65|5989.15|5988.9|5988.4|780
1735310300000|2024-12-27 14:38:20|5989.4|5988.9|5987.65|5987.15|5989.4|5988.9|5987.65|5987.15|653
1735310310000|2024-12-27 14:38:30|5987.4|5986.9|5987.4|5986.9|5987.65|5987.15|5987.15|5986.65|650
1735310320000|2024-12-27 14:38:40|5987.27|5986.77|5986.9|5986.4|5987.4|5986.9|5986.9|5986.4|338
1735310330000|2024-12-27 14:38:50|5986.4|5985.9|5985.15|5984.65|5986.4|5985.9|5984.4|5983.9|1253
1735310340000|2024-12-27 14:39:00|5984.9|5984.4|5985.15|5984.65|5985.4|5984.9|5984.15|5983.65|1578
1735310350000|2024-12-27 14:39:10|5984.9|5984.4|5984.9|5984.4|5985.4|5984.9|5984.65|5984.15|776
1735310360000|2024-12-27 14:39:20|5985.15|5984.65|5984.65|5984.15|5986.15|5985.65|5984.15|5983.65|939
1735310370000|2024-12-27 14:39:30|5984.4|5983.9|5984.9|5984.4|5985.15|5984.65|5984.02|5983.52|1020
1735310380000|2024-12-27 14:39:40|5984.65|5984.15|5985.15|5984.65|5986.02|5985.52|5984.52|5984.02|704
1735310390000|2024-12-27 14:39:50|5984.9|5984.4|5985.4|5984.9|5985.65|5985.15|5984.9|5984.4|383
1735310400000|2024-12-27 14:40:00|5984.9|5984.4|5985.15|5984.65|5985.77|5985.27|5984.15|5983.65|1230
1735310410000|2024-12-27 14:40:10|5985.02|5984.52|5985.15|5984.65|5985.9|5985.4|5983.9|5983.4|1134
1735310420000|2024-12-27 14:40:20|5984.9|5984.4|5985.9|5985.4|5985.9|5985.4|5984.65|5984.15|611
1735310430000|2024-12-27 14:40:30|5985.65|5985.15|5985.9|5985.4|5986.65|5986.15|5983.9|5983.4|1348
1735310440000|2024-12-27 14:40:40|5985.65|5985.15|5986.65|5986.15|5986.9|5986.4|5985.4|5984.9|703
1735310450000|2024-12-27 14:40:50|5987.4|5986.9|5988.15|5987.65|5988.15|5987.65|5987.15|5986.65|776
1735310460000|2024-12-27 14:41:00|5987.9|5987.4|5989.15|5988.65|5989.4|5988.9|5987.9|5987.4|1369
1735310470000|2024-12-27 14:41:10|5989.4|5988.9|5990.15|5989.65|5990.4|5989.9|5989.4|5988.9|883
1735310480000|2024-12-27 14:41:20|5989.9|5989.4|5989.9|5989.4|5990.65|5990.15|5988.65|5988.15|1131
1735310490000|2024-12-27 14:41:30|5989.65|5989.15|5988.4|5987.9|5989.9|5989.4|5988.15|5987.65|693
1735310500000|2024-12-27 14:41:40|5988.15|5987.65|5986.4|5985.9|5988.15|5987.65|5986.4|5985.9|732
1735310510000|2024-12-27 14:41:50|5986.65|5986.15|5987.4|5986.9|5988.4|5987.9|5986.65|5986.15|582
1735310520000|2024-12-27 14:42:00|5987.9|5987.4|5986.65|5986.15|5987.9|5987.4|5986.4|5985.9|2243
1735310530000|2024-12-27 14:42:10|5986.9|5986.4|5986.65|5986.15|5986.9|5986.4|5986.15|5985.65|793
1735310540000|2024-12-27 14:42:20|5986.9|5986.4|5986.65|5986.15|5987.15|5986.65|5986.4|5985.9|618
1735310550000|2024-12-27 14:42:30|5986.4|5985.9|5986.15|5985.65|5986.9|5986.4|5985.9|5985.4|696
1735310560000|2024-12-27 14:42:40|5986.4|5985.9|5986.4|5985.9|5986.9|5986.4|5985.9|5985.4|637
1735310570000|2024-12-27 14:42:50|5986.65|5986.15|5986.15|5985.65|5987.15|5986.65|5986.15|5985.65|485
1735310580000|2024-12-27 14:43:00|5986.4|5985.9|5987.9|5987.4|5987.9|5987.4|5985.65|5985.15|838
1735310590000|2024-12-27 14:43:10|5987.65|5987.15|5987.15|5986.65|5987.9|5987.4|5986.65|5986.15|548
1735310600000|2024-12-27 14:43:20|5987.65|5987.15|5987.15|5986.65|5987.9|5987.4|5986.9|5986.4|319
1735310610000|2024-12-27 14:43:30|5986.9|5986.4|5986.65|5986.15|5987.27|5986.77|5986.65|5986.15|808
1735310620000|2024-12-27 14:43:40|5986.4|5985.9|5985.4|5984.9|5986.4|5985.9|5985.4|5984.9|397
1735310630000|2024-12-27 14:43:50|5985.65|5985.15|5985.9|5985.4|5986.4|5985.9|5985.65|5985.15|388
1735310640000|2024-12-27 14:44:00|5985.77|5985.27|5983.9|5983.4|5985.9|5985.4|5983.9|5983.4|695
1735310650000|2024-12-27 14:44:10|5984.02|5983.52|5984.4|5983.9|5984.65|5984.15|5983.9|5983.4|683
1735310660000|2024-12-27 14:44:20|5984.15|5983.65|5984.65|5984.15|5984.9|5984.4|5984.15|5983.65|674
1735310670000|2024-12-27 14:44:30|5984.4|5983.9|5984.4|5983.9|5984.65|5984.15|5984.15|5983.65|531
1735310680000|2024-12-27 14:44:40|5984.27|5983.77|5984.15|5983.65|5985.15|5984.65|5983.9|5983.4|629
1735310690000|2024-12-27 14:44:50|5983.9|5983.4|5983.65|5983.15|5984.4|5983.9|5983.65|5983.15|552
1735310700000|2024-12-27 14:45:00|5983.52|5983.02|5985.65|5985.15|5985.65|5985.15|5982.9|5982.4|2073
1735310710000|2024-12-27 14:45:10|5985.4|5984.9|5985.9|5985.4|5986.65|5986.15|5985.4|5984.9|1136
1735310720000|2024-12-27 14:45:20|5985.77|5985.27|5985.4|5984.9|5986.15|5985.65|5984.9|5984.4|416
1735310730000|2024-12-27 14:45:30|5985.15|5984.65|5985.9|5985.4|5986.65|5986.15|5985.15|5984.65|707
1735310740000|2024-12-27 14:45:40|5986.15|5985.65|5986.4|5985.9|5986.65|5986.15|5985.15|5984.65|608
1735310750000|2024-12-27 14:45:50|5986.65|5986.15|5986.4|5985.9|5987.15|5986.65|5986.4|5985.9|767
1735310760000|2024-12-27 14:46:00|5986.15|5985.65|5986.4|5985.9|5986.65|5986.15|5985.4|5984.9|809
1735310770000|2024-12-27 14:46:10|5987.4|5986.9|5986.9|5986.4|5987.9|5987.4|5986.65|5986.15|785
1735310780000|2024-12-27 14:46:20|5987.15|5986.65|5987.15|5986.65|5987.65|5987.15|5986.65|5986.15|375
1735310790000|2024-12-27 14:46:30|5986.9|5986.4|5986.15|5985.65|5987.4|5986.9|5986.15|5985.65|527
1735310800000|2024-12-27 14:46:40|5985.9|5985.4|5985.9|5985.4|5986.9|5986.4|5985.65|5985.15|671
1735310810000|2024-12-27 14:46:50|5986.15|5985.65|5988.15|5987.65|5988.65|5988.15|5986.15|5985.65|799
1735310820000|2024-12-27 14:47:00|5987.9|5987.4|5987.9|5987.4|5988.4|5987.9|5987.4|5986.9|778
1735310830000|2024-12-27 14:47:10|5987.65|5987.15|5987.65|5987.15|5987.65|5987.15|5986.9|5986.4|688
1735310840000|2024-12-27 14:47:20|5987.4|5986.9|5989.9|5989.4|5990.65|5990.15|5987.4|5986.9|1313
1735310850000|2024-12-27 14:47:30|5990.02|5989.52|5991.4|5990.9|5991.4|5990.9|5989.9|5989.4|1079
1735310860000|2024-12-27 14:47:40|5991.65|5991.15|5990.4|5989.9|5991.77|5991.27|5990.15|5989.65|1078
1735310870000|2024-12-27 14:47:50|5992.4|5991.9|5993.15|5992.65|5993.4|5992.9|5991.9|5991.4|5149
1735310880000|2024-12-27 14:48:00|5993.4|5992.9|5993.15|5992.65|5994.15|5993.65|5992.4|5991.9|1495
1735310890000|2024-12-27 14:48:10|5993.27|5992.77|5993.4|5992.9|5993.9|5993.4|5992.9|5992.4|884
1735310900000|2024-12-27 14:48:20|5993.52|5993.02|5993.4|5992.9|5994.15|5993.65|5993.4|5992.9|664
1735310910000|2024-12-27 14:48:30|5993.15|5992.65|5994.15|5993.65|5994.15|5993.65|5993.15|5992.65|623
1735310920000|2024-12-27 14:48:40|5994.4|5993.9|5994.15|5993.65|5994.4|5993.9|5993.65|5993.15|875
1735310930000|2024-12-27 14:48:50|5993.9|5993.4|5993.77|5993.27|5993.9|5993.4|5993.4|5992.9|451
1735310940000|2024-12-27 14:49:00|5993.4|5992.9|5991.4|5990.9|5993.65|5993.15|5991.15|5990.65|1010
1735310950000|2024-12-27 14:49:10|5991.15|5990.65|5991.65|5991.15|5991.9|5991.4|5991.02|5990.52|780
1735310960000|2024-12-27 14:49:20|5991.4|5990.9|5993.15|5992.65|5993.15|5992.65|5991.4|5990.9|562
1735310970000|2024-12-27 14:49:30|5992.9|5992.4|5992.9|5992.4|5993.15|5992.65|5992.4|5991.9|778
1735310980000|2024-12-27 14:49:40|5992.65|5992.15|5993.15|5992.65|5993.65|5993.15|5992.4|5991.9|759
1735310990000|2024-12-27 14:49:50|5992.9|5992.4|5993.4|5992.9|5993.65|5993.15|5992.9|5992.4|725
1735311000000|2024-12-27 14:50:00|5993.15|5992.65|5990.9|5990.4|5993.15|5992.65|5990.15|5989.65|1530
1735311010000|2024-12-27 14:50:10|5990.65|5990.15|5989.9|5989.4|5990.9|5990.4|5989.65|5989.15|663
1735311020000|2024-12-27 14:50:20|5989.65|5989.15|5988.9|5988.4|5990.15|5989.65|5988.65|5988.15|684
1735311030000|2024-12-27 14:50:30|5989.15|5988.65|5988.27|5987.77|5989.4|5988.9|5988.15|5987.65|539
1735311040000|2024-12-27 14:50:40|5988.4|5987.9|5988.4|5987.9|5989.15|5988.65|5988.4|5987.9|534
1735311050000|2024-12-27 14:50:50|5988.15|5987.65|5988.65|5988.15|5989.4|5988.9|5987.9|5987.4|934
1735311060000|2024-12-27 14:51:00|5988.4|5987.9|5988.9|5988.4|5988.9|5988.4|5987.65|5987.15|595
1735311070000|2024-12-27 14:51:10|5989.02|5988.52|5988.9|5988.4|5989.15|5988.65|5988.4|5987.9|446
1735311080000|2024-12-27 14:51:20|5989.65|5989.15|5988.9|5988.4|5990.15|5989.65|5988.9|5988.4|644
1735311090000|2024-12-27 14:51:30|5989.15|5988.65|5990.65|5990.15|5990.65|5990.15|5988.9|5988.4|495
1735311100000|2024-12-27 14:51:40|5990.9|5990.4|5991.9|5991.4|5991.9|5991.4|5990.65|5990.15|611
1735311110000|2024-12-27 14:51:50|5992.02|5991.52|5993.9|5993.4|5994.15|5993.65|5992.02|5991.52|624
1735311120000|2024-12-27 14:52:00|5993.65|5993.15|5992.9|5992.4|5993.65|5993.15|5992.02|5991.52|812
1735311130000|2024-12-27 14:52:10|5993.15|5992.65|5991.15|5990.65|5993.15|5992.65|5990.9|5990.4|473
1735311140000|2024-12-27 14:52:20|5990.9|5990.4|5991.4|5990.9|5991.4|5990.9|5990.4|5989.9|364
1735311150000|2024-12-27 14:52:30|5991.15|5990.65|5991.4|5990.9|5991.65|5991.15|5990.9|5990.4|408
1735311160000|2024-12-27 14:52:40|5990.9|5990.4|5990.65|5990.15|5990.9|5990.4|5990.4|5989.9|481
1735311170000|2024-12-27 14:52:50|5990.9|5990.4|5992.15|5991.65|5992.4|5991.9|5990.9|5990.4|368
1735311180000|2024-12-27 14:53:00|5991.9|5991.4|5992.9|5992.4|5992.9|5992.4|5991.4|5990.9|439
1735311190000|2024-12-27 14:53:10|5992.65|5992.15|5991.15|5990.65|5993.4|5992.9|5991.15|5990.65|702
1735311200000|2024-12-27 14:53:20|5991.4|5990.9|5990.15|5989.65|5991.4|5990.9|5990.15|5989.65|477
1735311210000|2024-12-27 14:53:30|5989.9|5989.4|5990.65|5990.15|5990.65|5990.15|5989.9|5989.4|334
1735311220000|2024-12-27 14:53:40|5990.4|5989.9|5989.9|5989.4|5990.65|5990.15|5989.65|5989.15|295
1735311230000|2024-12-27 14:53:50|5990.02|5989.52|5990.15|5989.65|5990.65|5990.15|5989.9|5989.4|417
1735311240000|2024-12-27 14:54:00|5990.02|5989.52|5989.9|5989.4|5990.15|5989.65|5989.65|5989.15|332
1735311250000|2024-12-27 14:54:10|5990.02|5989.52|5991.15|5990.65|5991.4|5990.9|5990.02|5989.52|394
1735311260000|2024-12-27 14:54:20|5990.9|5990.4|5990.4|5989.9|5991.15|5990.65|5990.4|5989.9|222
1735311270000|2024-12-27 14:54:30|5990.15|5989.65|5989.15|5988.65|5990.65|5990.15|5989.15|5988.65|361
1735311280000|2024-12-27 14:54:40|5988.9|5988.4|5989.65|5989.15|5990.15|5989.65|5988.9|5988.4|341
1735311290000|2024-12-27 14:54:50|5989.4|5988.9|5988.9|5988.4|5989.65|5989.15|5988.65|5988.15|484
1735311300000|2024-12-27 14:55:00|5988.65|5988.15|5986.9|5986.4|5988.65|5988.15|5986.9|5986.4|1009
1735311310000|2024-12-27 14:55:10|5987.15|5986.65|5987.65|5987.15|5987.65|5987.15|5986.65|5986.15|874
1735311320000|2024-12-27 14:55:20|5987.77|5987.27|5986.9|5986.4|5987.77|5987.27|5986.9|5986.4|414
1735311330000|2024-12-27 14:55:30|5986.65|5986.15|5985.65|5985.15|5987.4|5986.9|5985.65|5985.15|803
1735311340000|2024-12-27 14:55:40|5985.4|5984.9|5985.4|5984.9|5986.4|5985.9|5985.15|5984.65|564
1735311350000|2024-12-27 14:55:50|5985.27|5984.77|5986.15|5985.65|5986.4|5985.9|5985.27|5984.77|432
1735311360000|2024-12-27 14:56:00|5985.9|5985.4|5985.65|5985.15|5986.15|5985.65|5985.4|5984.9|483
1735311370000|2024-12-27 14:56:10|5985.9|5985.4|5986.27|5985.77|5986.4|5985.9|5985.9|5985.4|380
1735311380000|2024-12-27 14:56:20|5986.4|5985.9|5986.65|5986.15|5987.15|5986.65|5985.65|5985.15|433
1735311390000|2024-12-27 14:56:30|5986.9|5986.4|5987.77|5987.27|5987.9|5987.4|5986.65|5986.15|398
1735311400000|2024-12-27 14:56:40|5988.15|5987.65|5987.4|5986.9|5988.4|5987.9|5986.65|5986.15|367
1735311410000|2024-12-27 14:56:50|5987.15|5986.65|5988.15|5987.65|5988.15|5987.65|5987.15|5986.65|224
1735311420000|2024-12-27 14:57:00|5987.9|5987.4|5987.65|5987.15|5988.65|5988.15|5987.52|5987.02|674
1735311430000|2024-12-27 14:57:10|5987.9|5987.4|5988.27|5987.77|5988.4|5987.9|5987.65|5987.15|403
1735311440000|2024-12-27 14:57:20|5988.15|5987.65|5988.65|5988.15|5988.9|5988.4|5988.15|5987.65|338
1735311450000|2024-12-27 14:57:30|5988.4|5987.9|5988.65|5988.15|5988.9|5988.4|5988.15|5987.65|326
1735311460000|2024-12-27 14:57:40|5988.52|5988.02|5989.15|5988.65|5989.15|5988.65|5987.9|5987.4|253
1735311470000|2024-12-27 14:57:50|5989.02|5988.52|5986.9|5986.4|5989.02|5988.52|5986.65|5986.15|396
1735311480000|2024-12-27 14:58:00|5986.65|5986.15|5986.9|5986.4|5986.9|5986.4|5986.65|5986.15|540
1735311490000|2024-12-27 14:58:10|5987.15|5986.65|5988.15|5987.65|5988.15|5987.65|5986.9|5986.4|396
1735311500000|2024-12-27 14:58:20|5988.4|5987.9|5988.9|5988.4|5988.9|5988.4|5987.65|5987.15|435
1735311510000|2024-12-27 14:58:30|5988.65|5988.15|5988.15|5987.65|5989.4|5988.9|5987.9|5987.4|338
1735311520000|2024-12-27 14:58:40|5988.4|5987.9|5988.15|5987.65|5988.52|5988.02|5988.15|5987.65|199
1735311530000|2024-12-27 14:58:50|5988.4|5987.9|5987.9|5987.4|5988.4|5987.9|5987.9|5987.4|214
1735311540000|2024-12-27 14:59:00|5988.02|5987.52|5987.65|5987.15|5988.15|5987.65|5986.65|5986.15|403
1735311550000|2024-12-27 14:59:10|5988.15|5987.65|5986.65|5986.15|5988.15|5987.65|5986.65|5986.15|222
1735311560000|2024-12-27 14:59:20|5986.9|5986.4|5986.4|5985.9|5987.15|5986.65|5985.65|5985.15|568
1735311570000|2024-12-27 14:59:30|5986.15|5985.65|5985.65|5985.15|5986.4|5985.9|5985.4|5984.9|378
1735311580000|2024-12-27 14:59:40|5985.77|5985.27|5985.65|5985.15|5986.15|5985.65|5984.65|5984.15|400
1735311590000|2024-12-27 14:59:50|5985.4|5984.9|5986.4|5985.9|5986.4|5985.9|5985.4|5984.9|357
1735311600000|2024-12-27 15:00:00|5985.9|5985.4|5987.9|5987.4|5988.15|5987.65|5985.9|5985.4|1385
1735311610000|2024-12-27 15:00:10|5988.02|5987.52|5986.15|5985.65|5988.02|5987.52|5986.15|5985.65|520
1735311620000|2024-12-27 15:00:20|5985.9|5985.4|5986.15|5985.65|5986.65|5986.15|5985.77|5985.27|493
1735311630000|2024-12-27 15:00:30|5985.9|5985.4|5984.65|5984.15|5986.15|5985.65|5984.65|5984.15|396
1735311640000|2024-12-27 15:00:40|5984.4|5983.9|5980.9|5980.4|5984.9|5984.4|5980.4|5979.9|2200
1735311650000|2024-12-27 15:00:50|5981.15|5980.65|5978.15|5977.65|5981.15|5980.65|5978.15|5977.65|2341
1735311660000|2024-12-27 15:01:00|5977.9|5977.4|5977.4|5976.9|5978.4|5977.9|5976.65|5976.15|2313
1735311670000|2024-12-27 15:01:10|5977.9|5977.4|5974.9|5974.4|5977.9|5977.4|5974.9|5974.4|2168
1735311680000|2024-12-27 15:01:20|5975.15|5974.65|5973.4|5972.9|5975.15|5974.65|5972.65|5972.15|2144
1735311690000|2024-12-27 15:01:30|5973.15|5972.65|5973.15|5972.65|5974.15|5973.65|5972.77|5972.27|1647
1735311700000|2024-12-27 15:01:40|5972.9|5972.4|5970.15|5969.65|5973.02|5972.52|5969.15|5968.65|2112
1735311710000|2024-12-27 15:01:50|5969.65|5969.15|5970.65|5970.15|5970.65|5970.15|5968.9|5968.4|1429
1735311720000|2024-12-27 15:02:00|5970.4|5969.9|5972.15|5971.65|5973.65|5973.15|5970.15|5969.65|2173
1735311730000|2024-12-27 15:02:10|5972.27|5971.77|5973.65|5973.15|5973.65|5973.15|5970.9|5970.4|4324
1735311740000|2024-12-27 15:02:20|5973.4|5972.9|5973.65|5973.15|5974.02|5973.52|5972.9|5972.4|1289
1735311750000|2024-12-27 15:02:30|5973.9|5973.4|5973.65|5973.15|5974.15|5973.65|5973.15|5972.65|1048
1735311760000|2024-12-27 15:02:40|5973.4|5972.9|5972.4|5971.9|5973.52|5973.02|5972.4|5971.9|897
1735311770000|2024-12-27 15:02:50|5972.15|5971.65|5973.4|5972.9|5974.4|5973.9|5971.9|5971.4|722
1735311780000|2024-12-27 15:03:00|5973.15|5972.65|5973.9|5973.4|5976.15|5975.65|5972.9|5972.4|1602
1735311790000|2024-12-27 15:03:10|5974.15|5973.65|5975.77|5975.27|5976.15|5975.65|5973.9|5973.4|1252
1735311800000|2024-12-27 15:03:20|5975.4|5974.9|5972.9|5972.4|5975.4|5974.9|5972.9|5972.4|941
1735311810000|2024-12-27 15:03:30|5972.65|5972.15|5972.15|5971.65|5972.9|5972.4|5971.9|5971.4|802
1735311820000|2024-12-27 15:03:40|5972.4|5971.9|5971.15|5970.65|5972.65|5972.15|5971.15|5970.65|956
1735311830000|2024-12-27 15:03:50|5971.4|5970.9|5970.4|5969.9|5971.4|5970.9|5969.65|5969.15|1592
1735311840000|2024-12-27 15:04:00|5970.65|5970.15|5969.65|5969.15|5970.65|5970.15|5969.15|5968.65|1181
1735311850000|2024-12-27 15:04:10|5969.9|5969.4|5970.15|5969.65|5971.15|5970.65|5969.9|5969.4|881
1735311860000|2024-12-27 15:04:20|5969.9|5969.4|5971.65|5971.15|5971.9|5971.4|5969.65|5969.15|926
1735311870000|2024-12-27 15:04:30|5971.4|5970.9|5970.9|5970.4|5971.65|5971.15|5970.77|5970.27|851
1735311880000|2024-12-27 15:04:40|5970.77|5970.27|5970.65|5970.15|5971.15|5970.65|5969.9|5969.4|863
1735311890000|2024-12-27 15:04:50|5970.9|5970.4|5966.4|5965.9|5970.9|5970.4|5966.4|5965.9|2338
1735311900000|2024-12-27 15:05:00|5966.9|5966.4|5965.65|5965.15|5968.15|5967.65|5965.4|5964.9|1926
1735311910000|2024-12-27 15:05:10|5965.4|5964.9|5965.4|5964.9|5967.15|5966.65|5965.4|5964.9|1011
1735311920000|2024-12-27 15:05:20|5965.65|5965.15|5963.4|5962.9|5965.65|5965.15|5963.4|5962.9|1460
1735311930000|2024-12-27 15:05:30|5963.65|5963.15|5964.65|5964.15|5964.9|5964.4|5963.15|5962.65|1290
1735311940000|2024-12-27 15:05:40|5965.15|5964.65|5963.65|5963.15|5965.9|5965.4|5963.65|5963.15|1116
1735311950000|2024-12-27 15:05:50|5963.9|5963.4|5963.65|5963.15|5964.9|5964.4|5963.65|5963.15|829
1735311960000|2024-12-27 15:06:00|5963.9|5963.4|5963.15|5962.65|5966.15|5965.65|5962.15|5961.65|1487
1735311970000|2024-12-27 15:06:10|5963.02|5962.52|5960.65|5960.15|5963.15|5962.65|5960.4|5959.9|1755
1735311980000|2024-12-27 15:06:20|5960.15|5959.65|5963.4|5962.9|5963.9|5963.4|5959.9|5959.4|1466
1735311990000|2024-12-27 15:06:30|5963.65|5963.15|5965.65|5965.15|5966.65|5966.15|5963.65|5963.15|1832
1735312000000|2024-12-27 15:06:40|5965.4|5964.9|5965.65|5965.15|5965.9|5965.4|5964.4|5963.9|892
1735312010000|2024-12-27 15:06:50|5965.9|5965.4|5966.65|5966.15|5967.4|5966.9|5965.65|5965.15|1389
1735312020000|2024-12-27 15:07:00|5966.9|5966.4|5967.15|5966.65|5968.4|5967.9|5966.9|5966.4|1839
1735312030000|2024-12-27 15:07:10|5966.9|5966.4|5966.65|5966.15|5967.4|5966.9|5965.9|5965.4|835
1735312040000|2024-12-27 15:07:20|5966.9|5966.4|5967.65|5967.15|5968.65|5968.15|5966.4|5965.9|891
1735312050000|2024-12-27 15:07:30|5967.4|5966.9|5963.65|5963.15|5968.15|5967.65|5963.65|5963.15|1581
1735312060000|2024-12-27 15:07:40|5963.4|5962.9|5964.4|5963.9|5964.9|5964.4|5963.4|5962.9|1577
1735312070000|2024-12-27 15:07:50|5964.9|5964.4|5962.15|5961.65|5964.9|5964.4|5961.9|5961.4|782
1735312080000|2024-12-27 15:08:00|5962.65|5962.15|5962.9|5962.4|5963.15|5962.65|5961.65|5961.15|1251
1735312090000|2024-12-27 15:08:10|5963.15|5962.65|5965.15|5964.65|5965.65|5965.15|5963.15|5962.65|1035
1735312100000|2024-12-27 15:08:20|5965.52|5965.02|5963.9|5963.4|5966.15|5965.65|5963.4|5962.9|1162
1735312110000|2024-12-27 15:08:30|5963.77|5963.27|5964.4|5963.9|5964.65|5964.15|5963.65|5963.15|686
1735312120000|2024-12-27 15:08:40|5964.52|5964.02|5964.9|5964.4|5965.15|5964.65|5964.15|5963.65|735
1735312130000|2024-12-27 15:08:50|5964.65|5964.15|5964.4|5963.9|5965.02|5964.52|5963.9|5963.4|560
1735312140000|2024-12-27 15:09:00|5964.65|5964.15|5964.4|5963.9|5965.15|5964.65|5964.15|5963.65|736
1735312150000|2024-12-27 15:09:10|5963.9|5963.4|5962.77|5962.27|5963.9|5963.4|5962.4|5961.9|741
1735312160000|2024-12-27 15:09:20|5962.9|5962.4|5965.15|5964.65|5965.15|5964.65|5962.9|5962.4|652
1735312170000|2024-12-27 15:09:30|5965.4|5964.9|5965.15|5964.65|5965.4|5964.9|5964.15|5963.65|797
1735312180000|2024-12-27 15:09:40|5966.15|5965.65|5970.4|5969.9|5970.4|5969.9|5966.15|5965.65|2552
1735312190000|2024-12-27 15:09:50|5970.15|5969.65|5967.9|5967.4|5970.15|5969.65|5967.9|5967.4|2858
1735312200000|2024-12-27 15:10:00|5968.15|5967.65|5966.65|5966.15|5968.4|5967.9|5966.65|5966.15|844
1735312210000|2024-12-27 15:10:10|5966.4|5965.9|5967.4|5966.9|5968.15|5967.65|5966.4|5965.9|946
1735312220000|2024-12-27 15:10:20|5967.15|5966.65|5964.65|5964.15|5967.15|5966.65|5964.4|5963.9|748
1735312230000|2024-12-27 15:10:30|5964.4|5963.9|5963.15|5962.65|5964.4|5963.9|5963.15|5962.65|900
1735312240000|2024-12-27 15:10:40|5962.9|5962.4|5962.9|5962.4|5963.65|5963.15|5962.9|5962.4|526
1735312250000|2024-12-27 15:10:50|5963.15|5962.65|5961.9|5961.4|5963.15|5962.65|5961.65|5961.15|800
1735312260000|2024-12-27 15:11:00|5962.15|5961.65|5961.9|5961.4|5962.15|5961.65|5961.15|5960.65|851
1735312270000|2024-12-27 15:11:10|5961.65|5961.15|5960.65|5960.15|5962.65|5962.15|5960.65|5960.15|668
1735312280000|2024-12-27 15:11:20|5960.4|5959.9|5960.15|5959.65|5961.4|5960.9|5960.15|5959.65|649
1735312290000|2024-12-27 15:11:30|5960.65|5960.15|5961.65|5961.15|5962.15|5961.65|5960.65|5960.15|691
1735312300000|2024-12-27 15:11:40|5961.9|5961.4|5959.65|5959.15|5962.15|5961.65|5959.15|5958.65|661
1735312310000|2024-12-27 15:11:50|5959.9|5959.4|5958.15|5957.65|5959.9|5959.4|5957.65|5957.15|1256
1735312320000|2024-12-27 15:12:00|5958.65|5958.15|5957.65|5957.15|5959.9|5959.4|5957.4|5956.9|1346
1735312330000|2024-12-27 15:12:10|5957.4|5956.9|5955.02|5954.52|5957.65|5957.15|5954.4|5953.9|1286
1735312340000|2024-12-27 15:12:20|5954.9|5954.4|5957.77|5957.27|5958.4|5957.9|5954.9|5954.4|1148
1735312350000|2024-12-27 15:12:30|5957.9|5957.4|5958.15|5957.65|5958.9|5958.4|5957.65|5957.15|883
1735312360000|2024-12-27 15:12:40|5958.4|5957.9|5956.4|5955.9|5959.65|5959.15|5956.4|5955.9|1112
1735312370000|2024-12-27 15:12:50|5956.65|5956.15|5956.15|5955.65|5956.9|5956.4|5955.65|5955.15|953
1735312380000|2024-12-27 15:13:00|5956.65|5956.15|5957.65|5957.15|5958.65|5958.15|5955.9|5955.4|1208
1735312390000|2024-12-27 15:13:10|5957.4|5956.9|5959.15|5958.65|5959.4|5958.9|5957.15|5956.65|772
1735312400000|2024-12-27 15:13:20|5958.9|5958.4|5959.9|5959.4|5960.15|5959.65|5958.4|5957.9|713
1735312410000|2024-12-27 15:13:30|5959.65|5959.15|5958.4|5957.9|5960.9|5960.4|5957.9|5957.4|1060
1735312420000|2024-12-27 15:13:40|5958.65|5958.15|5958.4|5957.9|5958.65|5958.15|5957.65|5957.15|508
1735312430000|2024-12-27 15:13:50|5958.15|5957.65|5957.9|5957.4|5958.15|5957.65|5957.15|5956.65|351
1735312440000|2024-12-27 15:14:00|5957.77|5957.27|5956.9|5956.4|5958.4|5957.9|5956.65|5956.15|626
1735312450000|2024-12-27 15:14:10|5956.27|5955.77|5956.15|5955.65|5956.65|5956.15|5955.65|5955.15|742
1735312460000|2024-12-27 15:14:20|5956.4|5955.9|5956.15|5955.65|5956.65|5956.15|5954.9|5954.4|930
1735312470000|2024-12-27 15:14:30|5955.77|5955.27|5955.9|5955.4|5957.15|5956.65|5955.65|5955.15|1050
1735312480000|2024-12-27 15:14:40|5956.15|5955.65|5956.9|5956.4|5957.65|5957.15|5955.9|5955.4|446
1735312490000|2024-12-27 15:14:50|5957.02|5956.52|5957.65|5957.15|5957.65|5957.15|5956.9|5956.4|478
1735312500000|2024-12-27 15:15:00|5957.9|5957.4|5956.9|5956.4|5958.15|5957.65|5956.9|5956.4|994
1735312510000|2024-12-27 15:15:10|5957.02|5956.52|5955.15|5954.65|5957.02|5956.52|5954.9|5954.4|1033
1735312520000|2024-12-27 15:15:20|5955.4|5954.9|5956.15|5955.65|5956.15|5955.65|5954.65|5954.15|872
1735312530000|2024-12-27 15:15:30|5956.65|5956.15|5954.9|5954.4|5957.4|5956.9|5954.9|5954.4|955
1735312540000|2024-12-27 15:15:40|5954.65|5954.15|5954.4|5953.9|5955.15|5954.65|5953.9|5953.4|970
1735312550000|2024-12-27 15:15:50|5954.9|5954.4|5953.9|5953.4|5955.02|5954.52|5953.4|5952.9|637
1735312560000|2024-12-27 15:16:00|5953.65|5953.15|5954.65|5954.15|5955.15|5954.65|5953.65|5953.15|882
1735312570000|2024-12-27 15:16:10|5954.4|5953.9|5954.65|5954.15|5955.65|5955.15|5954.15|5953.65|640
1735312580000|2024-12-27 15:16:20|5954.9|5954.4|5952.9|5952.4|5954.9|5954.4|5952.9|5952.4|812
1735312590000|2024-12-27 15:16:30|5953.02|5952.52|5954.65|5954.15|5955.65|5955.15|5951.9|5951.4|1384
1735312600000|2024-12-27 15:16:40|5954.9|5954.4|5953.15|5952.65|5954.9|5954.4|5953.15|5952.65|807
1735312610000|2024-12-27 15:16:50|5952.9|5952.4|5952.4|5951.9|5953.4|5952.9|5952.15|5951.65|826
1735312620000|2024-12-27 15:17:00|5952.15|5951.65|5949.4|5948.9|5953.15|5952.65|5949.4|5948.9|1439
1735312630000|2024-12-27 15:17:10|5949.15|5948.65|5948.4|5947.9|5949.15|5948.65|5948.15|5947.65|1436
1735312640000|2024-12-27 15:17:20|5948.65|5948.15|5950.9|5950.4|5951.15|5950.65|5948.65|5948.15|1238
1735312650000|2024-12-27 15:17:30|5950.65|5950.15|5946.15|5945.65|5950.65|5950.15|5946.15|5945.65|2150
1735312660000|2024-12-27 15:17:40|5946.4|5945.9|5945.4|5944.9|5946.9|5946.4|5945.4|5944.9|1447
1735312670000|2024-12-27 15:17:50|5945.15|5944.65|5946.4|5945.9|5946.4|5945.9|5945.15|5944.65|1021
1735312680000|2024-12-27 15:18:00|5947.15|5946.65|5947.9|5947.4|5949.65|5949.15|5947.15|5946.65|2056
1735312690000|2024-12-27 15:18:10|5947.4|5946.9|5948.15|5947.65|5949.15|5948.65|5946.9|5946.4|862
1735312700000|2024-12-27 15:18:20|5948.4|5947.9|5947.52|5947.02|5948.4|5947.9|5947.15|5946.65|974
1735312710000|2024-12-27 15:18:30|5947.4|5946.9|5945.9|5945.4|5948.15|5947.65|5945.65|5945.15|1064
1735312720000|2024-12-27 15:18:40|5945.65|5945.15|5947.15|5946.65|5947.4|5946.9|5945.65|5945.15|1097
1735312730000|2024-12-27 15:18:50|5946.9|5946.4|5946.65|5946.15|5947.15|5946.65|5945.9|5945.4|784
1735312740000|2024-12-27 15:19:00|5946.15|5945.65|5946.9|5946.4|5947.65|5947.15|5946.15|5945.65|943
1735312750000|2024-12-27 15:19:10|5947.4|5946.9|5945.65|5945.15|5947.4|5946.9|5945.15|5944.65|825
1735312760000|2024-12-27 15:19:20|5945.77|5945.27|5947.9|5947.4|5947.9|5947.4|5945.65|5945.15|955
1735312770000|2024-12-27 15:19:30|5947.65|5947.15|5946.15|5945.65|5947.9|5947.4|5945.65|5945.15|852
1735312780000|2024-12-27 15:19:40|5946.02|5945.52|5947.15|5946.65|5948.15|5947.65|5945.9|5945.4|477
1735312790000|2024-12-27 15:19:50|5947.27|5946.77|5947.4|5946.9|5948.65|5948.15|5946.9|5946.4|500
1735312800000|2024-12-27 15:20:00|5947.15|5946.65|5946.65|5946.15|5947.4|5946.9|5945.65|5945.15|896
1735312810000|2024-12-27 15:20:10|5946.4|5945.9|5946.27|5945.77|5947.9|5947.4|5946.27|5945.77|1084
1735312820000|2024-12-27 15:20:20|5945.65|5945.15|5947.15|5946.65|5947.9|5947.4|5945.65|5945.15|547
1735312830000|2024-12-27 15:20:30|5947.4|5946.9|5947.4|5946.9|5948.15|5947.65|5947.15|5946.65|517
1735312840000|2024-12-27 15:20:40|5947.15|5946.65|5947.15|5946.65|5947.4|5946.9|5945.4|5944.9|739
1735312850000|2024-12-27 15:20:50|5946.9|5946.4|5946.77|5946.27|5948.4|5947.9|5945.9|5945.4|948
1735312860000|2024-12-27 15:21:00|5946.65|5946.15|5946.9|5946.4|5947.4|5946.9|5946.4|5945.9|697
1735312870000|2024-12-27 15:21:10|5947.15|5946.65|5951.15|5950.65|5951.27|5950.77|5946.9|5946.4|1550
1735312880000|2024-12-27 15:21:20|5951.4|5950.9|5951.9|5951.4|5952.4|5951.9|5950.65|5950.15|1632
1735312890000|2024-12-27 15:21:30|5951.65|5951.15|5953.4|5952.9|5953.4|5952.9|5951.65|5951.15|1804
1735312900000|2024-12-27 15:21:40|5953.65|5953.15|5949.4|5948.9|5953.9|5953.4|5948.9|5948.4|1788
1735312910000|2024-12-27 15:21:50|5949.15|5948.65|5951.4|5950.9|5951.4|5950.9|5949.15|5948.65|861
1735312920000|2024-12-27 15:22:00|5951.15|5950.65|5950.9|5950.4|5952.4|5951.9|5950.4|5949.9|1207
1735312930000|2024-12-27 15:22:10|5951.15|5950.65|5952.4|5951.9|5952.4|5951.9|5950.9|5950.4|969
1735312940000|2024-12-27 15:22:20|5952.65|5952.15|5952.9|5952.4|5953.4|5952.9|5952.4|5951.9|654
1735312950000|2024-12-27 15:22:30|5953.15|5952.65|5953.65|5953.15|5953.65|5953.15|5952.65|5952.15|876
1735312960000|2024-12-27 15:22:40|5953.52|5953.02|5956.4|5955.9|5956.65|5956.15|5953.52|5953.02|1490
1735312970000|2024-12-27 15:22:50|5956.65|5956.15|5957.65|5957.15|5958.15|5957.65|5955.77|5955.27|1111
1735312980000|2024-12-27 15:23:00|5957.4|5956.9|5958.02|5957.52|5958.4|5957.9|5956.9|5956.4|1594
1735312990000|2024-12-27 15:23:10|5958.4|5957.9|5962.4|5961.9|5962.9|5962.4|5958.4|5957.9|4293
1735313000000|2024-12-27 15:23:20|5962.65|5962.15|5961.02|5960.52|5962.65|5962.15|5961.02|5960.52|1500
1735313010000|2024-12-27 15:23:30|5961.4|5960.9|5959.15|5958.65|5961.65|5961.15|5959.15|5958.65|1455
1735313020000|2024-12-27 15:23:40|5959.4|5958.9|5956.15|5955.65|5959.9|5959.4|5955.65|5955.15|1323
1735313030000|2024-12-27 15:23:50|5955.9|5955.4|5956.9|5956.4|5958.15|5957.65|5955.9|5955.4|937
1735313040000|2024-12-27 15:24:00|5956.65|5956.15|5955.65|5955.15|5956.9|5956.4|5955.4|5954.9|1156
1735313050000|2024-12-27 15:24:10|5955.9|5955.4|5955.4|5954.9|5956.4|5955.9|5954.65|5954.15|966
1735313060000|2024-12-27 15:24:20|5955.15|5954.65|5956.4|5955.9|5957.15|5956.65|5954.9|5954.4|726
1735313070000|2024-12-27 15:24:30|5956.52|5956.02|5956.9|5956.4|5956.9|5956.4|5956.15|5955.65|653
1735313080000|2024-12-27 15:24:40|5956.65|5956.15|5955.65|5955.15|5957.15|5956.65|5955.4|5954.9|746
1735313090000|2024-12-27 15:24:50|5955.4|5954.9|5954.9|5954.4|5955.4|5954.9|5951.9|5951.4|1293
1735313100000|2024-12-27 15:25:00|5954.15|5953.65|5954.15|5953.65|5954.9|5954.4|5953.65|5953.15|712
1735313110000|2024-12-27 15:25:10|5954.65|5954.15|5952.9|5952.4|5954.9|5954.4|5952.9|5952.4|516
1735313120000|2024-12-27 15:25:20|5953.15|5952.65|5952.65|5952.15|5953.65|5953.15|5952.15|5951.65|592
1735313130000|2024-12-27 15:25:30|5952.9|5952.4|5950.15|5949.65|5952.9|5952.4|5949.4|5948.9|1076
1735313140000|2024-12-27 15:25:40|5950.65|5950.15|5950.4|5949.9|5951.65|5951.15|5949.65|5949.15|756
1735313150000|2024-12-27 15:25:50|5950.65|5950.15|5950.15|5949.65|5951.15|5950.65|5949.9|5949.4|458
1735313160000|2024-12-27 15:26:00|5950.4|5949.9|5950.65|5950.15|5951.65|5951.15|5950.15|5949.65|868
1735313170000|2024-12-27 15:26:10|5950.9|5950.4|5953.4|5952.9|5953.65|5953.15|5950.9|5950.4|696
1735313180000|2024-12-27 15:26:20|5953.15|5952.65|5952.65|5952.15|5953.15|5952.65|5951.4|5950.9|633
1735313190000|2024-12-27 15:26:30|5952.52|5952.02|5951.65|5951.15|5953.15|5952.65|5951.65|5951.15|550
1735313200000|2024-12-27 15:26:40|5951.9|5951.4|5953.9|5953.4|5953.9|5953.4|5951.4|5950.9|531
1735313210000|2024-12-27 15:26:50|5953.4|5952.9|5951.65|5951.15|5953.77|5953.27|5951.65|5951.15|777
1735313220000|2024-12-27 15:27:00|5951.15|5950.65|5948.9|5948.4|5951.9|5951.4|5948.9|5948.4|1038
1735313230000|2024-12-27 15:27:10|5949.15|5948.65|5950.15|5949.65|5950.4|5949.9|5948.9|5948.4|581
1735313240000|2024-12-27 15:27:20|5950.4|5949.9|5949.65|5949.15|5950.65|5950.15|5949.4|5948.9|438
1735313250000|2024-12-27 15:27:30|5950.15|5949.65|5949.9|5949.4|5950.65|5950.15|5949.15|5948.65|511
1735313260000|2024-12-27 15:27:40|5949.4|5948.9|5950.65|5950.15|5951.4|5950.9|5949.4|5948.9|505
1735313270000|2024-12-27 15:27:50|5950.4|5949.9|5950.65|5950.15|5951.4|5950.9|5950.02|5949.52|610
1735313280000|2024-12-27 15:28:00|5950.9|5950.4|5950.15|5949.65|5950.9|5950.4|5949.9|5949.4|689
1735313290000|2024-12-27 15:28:10|5949.77|5949.27|5949.9|5949.4|5949.9|5949.4|5948.4|5947.9|783
1735313300000|2024-12-27 15:28:20|5949.77|5949.27|5950.15|5949.65|5951.65|5951.15|5949.65|5949.15|684
1735313310000|2024-12-27 15:28:30|5949.9|5949.4|5948.65|5948.15|5950.4|5949.9|5948.65|5948.15|735
1735313320000|2024-12-27 15:28:40|5948.9|5948.4|5949.15|5948.65|5950.65|5950.15|5948.77|5948.27|512
1735313330000|2024-12-27 15:28:50|5949.65|5949.15|5948.4|5947.9|5949.65|5949.15|5947.9|5947.4|604
1735313340000|2024-12-27 15:29:00|5948.65|5948.15|5948.4|5947.9|5949.15|5948.65|5948.15|5947.65|640
1735313350000|2024-12-27 15:29:10|5948.52|5948.02|5949.15|5948.65|5950.4|5949.9|5948.15|5947.65|707
1735313360000|2024-12-27 15:29:20|5949.02|5948.52|5947.65|5947.15|5949.65|5949.15|5946.9|5946.4|837
1735313370000|2024-12-27 15:29:30|5947.9|5947.4|5948.15|5947.65|5949.4|5948.9|5947.9|5947.4|421
1735313380000|2024-12-27 15:29:40|5947.9|5947.4|5948.9|5948.4|5948.9|5948.4|5947.9|5947.4|439
1735313390000|2024-12-27 15:29:50|5949.15|5948.65|5949.15|5948.65|5949.65|5949.15|5948.65|5948.15|527
1735313400000|2024-12-27 15:30:00|5948.65|5948.15|5948.65|5948.15|5949.4|5948.9|5947.15|5946.65|1331
1735313410000|2024-12-27 15:30:10|5948.52|5948.02|5947.9|5947.4|5949.65|5949.15|5947.65|5947.15|764
1735313420000|2024-12-27 15:30:20|5947.65|5947.15|5948.4|5947.9|5948.65|5948.15|5947.52|5947.02|609
1735313430000|2024-12-27 15:30:30|5948.65|5948.15|5947.15|5946.65|5949.02|5948.52|5947.15|5946.65|704
1735313440000|2024-12-27 15:30:40|5946.9|5946.4|5946.65|5946.15|5947.02|5946.52|5946.15|5945.65|718
1735313450000|2024-12-27 15:30:50|5946.4|5945.9|5944.15|5943.65|5946.4|5945.9|5944.15|5943.65|991
1735313460000|2024-12-27 15:31:00|5945.15|5944.65|5945.9|5945.4|5947.4|5946.9|5945.15|5944.65|1160
1735313470000|2024-12-27 15:31:10|5946.15|5945.65|5945.9|5945.4|5946.4|5945.9|5944.9|5944.4|570
1735313480000|2024-12-27 15:31:20|5945.65|5945.15|5944.65|5944.15|5945.9|5945.4|5944.65|5944.15|523
1735313490000|2024-12-27 15:31:30|5945.15|5944.65|5945.65|5945.15|5946.4|5945.9|5945.15|5944.65|587
1735313500000|2024-12-27 15:31:40|5945.4|5944.9|5946.65|5946.15|5947.15|5946.65|5945.27|5944.77|559
1735313510000|2024-12-27 15:31:50|5946.52|5946.02|5946.15|5945.65|5946.77|5946.27|5945.65|5945.15|564
1735313520000|2024-12-27 15:32:00|5945.9|5945.4|5944.9|5944.4|5946.65|5946.15|5944.9|5944.4|709
1735313530000|2024-12-27 15:32:10|5944.77|5944.27|5943.4|5942.9|5945.4|5944.9|5943.4|5942.9|1269
1735313540000|2024-12-27 15:32:20|5943.52|5943.02|5943.15|5942.65|5943.52|5943.02|5942.4|5941.9|1292
1735313550000|2024-12-27 15:32:30|5943.4|5942.9|5944.15|5943.65|5945.4|5944.9|5943.4|5942.9|903
1735313560000|2024-12-27 15:32:40|5943.9|5943.4|5942.15|5941.65|5944.4|5943.9|5941.9|5941.4|1189
1735313570000|2024-12-27 15:32:50|5942.4|5941.9|5940.9|5940.4|5942.9|5942.4|5940.65|5940.15|2598
1735313580000|2024-12-27 15:33:00|5941.15|5940.65|5939.9|5939.4|5941.4|5940.9|5939.27|5938.77|1499
1735313590000|2024-12-27 15:33:10|5940.15|5939.65|5942.15|5941.65|5943.02|5942.52|5939.65|5939.15|1369
1735313600000|2024-12-27 15:33:20|5942.65|5942.15|5942.65|5942.15|5943.15|5942.65|5941.9|5941.4|1005
1735313610000|2024-12-27 15:33:30|5942.4|5941.9|5943.65|5943.15|5943.9|5943.4|5942.15|5941.65|1158
1735313620000|2024-12-27 15:33:40|5943.4|5942.9|5945.4|5944.9|5945.4|5944.9|5943.4|5942.9|885
1735313630000|2024-12-27 15:33:50|5945.15|5944.65|5944.65|5944.15|5945.15|5944.65|5943.15|5942.65|788
1735313640000|2024-12-27 15:34:00|5945.15|5944.65|5944.77|5944.27|5946.4|5945.9|5944.65|5944.15|1382
1735313650000|2024-12-27 15:34:10|5944.9|5944.4|5944.15|5943.65|5946.15|5945.65|5943.9|5943.4|764
1735313660000|2024-12-27 15:34:20|5944.4|5943.9|5944.4|5943.9|5944.9|5944.4|5943.9|5943.4|551
1735313670000|2024-12-27 15:34:30|5943.9|5943.4|5944.4|5943.9|5944.9|5944.4|5943.9|5943.4|632
1735313680000|2024-12-27 15:34:40|5944.65|5944.15|5943.65|5943.15|5944.65|5944.15|5943.65|5943.15|450
1735313690000|2024-12-27 15:34:50|5943.9|5943.4|5943.4|5942.9|5943.9|5943.4|5943.15|5942.65|390
1735313700000|2024-12-27 15:35:00|5943.15|5942.65|5945.15|5944.65|5945.9|5945.4|5943.15|5942.65|934
1735313710000|2024-12-27 15:35:10|5945.65|5945.15|5946.15|5945.65|5946.9|5946.4|5945.65|5945.15|947
1735313720000|2024-12-27 15:35:20|5945.9|5945.4|5946.65|5946.15|5946.65|5946.15|5944.65|5944.15|856
1735313730000|2024-12-27 15:35:30|5946.4|5945.9|5946.4|5945.9|5946.9|5946.4|5945.4|5944.9|860
1735313740000|2024-12-27 15:35:40|5946.15|5945.65|5945.4|5944.9|5946.27|5945.77|5944.9|5944.4|654
1735313750000|2024-12-27 15:35:50|5944.65|5944.15|5944.4|5943.9|5945.4|5944.9|5944.27|5943.77|1035
1735313760000|2024-12-27 15:36:00|5944.27|5943.77|5944.9|5944.4|5945.65|5945.15|5944.27|5943.77|557
1735313770000|2024-12-27 15:36:10|5945.02|5944.52|5945.15|5944.65|5945.4|5944.9|5944.15|5943.65|413
1735313780000|2024-12-27 15:36:20|5944.9|5944.4|5944.65|5944.15|5945.4|5944.9|5943.9|5943.4|544
1735313790000|2024-12-27 15:36:30|5944.4|5943.9|5945.65|5945.15|5946.4|5945.9|5944.4|5943.9|460
1735313800000|2024-12-27 15:36:40|5945.4|5944.9|5944.4|5943.9|5946.15|5945.65|5944.4|5943.9|835
1735313810000|2024-12-27 15:36:50|5944.9|5944.4|5945.9|5945.4|5946.15|5945.65|5944.15|5943.65|758
1735313820000|2024-12-27 15:37:00|5945.65|5945.15|5944.9|5944.4|5945.65|5945.15|5943.65|5943.15|625
1735313830000|2024-12-27 15:37:10|5945.15|5944.65|5944.15|5943.65|5945.15|5944.65|5943.52|5943.02|622
1735313840000|2024-12-27 15:37:20|5944.27|5943.77|5944.9|5944.4|5945.15|5944.65|5943.9|5943.4|536
1735313850000|2024-12-27 15:37:30|5945.15|5944.65|5944.9|5944.4|5945.4|5944.9|5944.4|5943.9|391
1735313860000|2024-12-27 15:37:40|5944.65|5944.15|5948.65|5948.15|5948.65|5948.15|5944.15|5943.65|1365
1735313870000|2024-12-27 15:37:50|5948.9|5948.4|5946.9|5946.4|5949.15|5948.65|5946.65|5946.15|731
1735313880000|2024-12-27 15:38:00|5946.65|5946.15|5947.15|5946.65|5947.15|5946.65|5945.9|5945.4|504
1735313890000|2024-12-27 15:38:10|5946.9|5946.4|5946.02|5945.52|5946.9|5946.4|5945.4|5944.9|496
1735313900000|2024-12-27 15:38:20|5945.65|5945.15|5946.15|5945.65|5946.4|5945.9|5945.4|5944.9|382
1735313910000|2024-12-27 15:38:30|5946.4|5945.9|5945.65|5945.15|5947.15|5946.65|5945.15|5944.65|754
1735313920000|2024-12-27 15:38:40|5945.9|5945.4|5946.52|5946.02|5947.15|5946.65|5945.9|5945.4|557
1735313930000|2024-12-27 15:38:50|5946.65|5946.15|5947.15|5946.65|5947.15|5946.65|5946.4|5945.9|370
1735313940000|2024-12-27 15:39:00|5946.9|5946.4|5946.4|5945.9|5946.9|5946.4|5945.65|5945.15|485
1735313950000|2024-12-27 15:39:10|5946.15|5945.65|5947.15|5946.65|5948.15|5947.65|5945.9|5945.4|683
1735313960000|2024-12-27 15:39:20|5946.9|5946.4|5946.15|5945.65|5946.9|5946.4|5945.65|5945.15|420
1735313970000|2024-12-27 15:39:30|5945.9|5945.4|5946.9|5946.4|5947.4|5946.9|5945.9|5945.4|761
1735313980000|2024-12-27 15:39:40|5947.15|5946.65|5947.77|5947.27|5947.77|5947.27|5946.4|5945.9|351
1735313990000|2024-12-27 15:39:50|5947.9|5947.4|5947.9|5947.4|5949.15|5948.65|5947.9|5947.4|563
1735314000000|2024-12-27 15:40:00|5947.77|5947.27|5946.15|5945.65|5948.02|5947.52|5945.65|5945.15|837
1735314010000|2024-12-27 15:40:10|5945.9|5945.4|5945.65|5945.15|5946.4|5945.9|5945.65|5945.15|543
1735314020000|2024-12-27 15:40:20|5945.52|5945.02|5946.15|5945.65|5946.15|5945.65|5945.15|5944.65|631
1735314030000|2024-12-27 15:40:30|5946.4|5945.9|5945.65|5945.15|5946.4|5945.9|5945.4|5944.9|701
1735314040000|2024-12-27 15:40:40|5945.77|5945.27|5947.15|5946.65|5947.4|5946.9|5945.77|5945.27|476
1735314050000|2024-12-27 15:40:50|5947.27|5946.77|5946.4|5945.9|5947.27|5946.77|5945.9|5945.4|499
1735314060000|2024-12-27 15:41:00|5946.15|5945.65|5949.65|5949.15|5949.65|5949.15|5946.15|5945.65|860
1735314070000|2024-12-27 15:41:10|5949.52|5949.02|5951.9|5951.4|5952.15|5951.65|5949.4|5948.9|1426
1735314080000|2024-12-27 15:41:20|5952.15|5951.65|5954.9|5954.4|5955.15|5954.65|5951.4|5950.9|1583
1735314090000|2024-12-27 15:41:30|5955.15|5954.65|5956.4|5955.9|5956.9|5956.4|5955.15|5954.65|1626
1735314100000|2024-12-27 15:41:40|5956.65|5956.15|5957.15|5956.65|5957.65|5957.15|5956.15|5955.65|1365
1735314110000|2024-12-27 15:41:50|5957.4|5956.9|5957.9|5957.4|5958.15|5957.65|5956.9|5956.4|911
1735314120000|2024-12-27 15:42:00|5957.77|5957.27|5953.02|5952.52|5957.77|5957.27|5952.9|5952.4|1781
1735314130000|2024-12-27 15:42:10|5953.4|5952.9|5953.9|5953.4|5953.9|5953.4|5952.9|5952.4|611
1735314140000|2024-12-27 15:42:20|5954.9|5954.4|5955.4|5954.9|5955.4|5954.9|5954.52|5954.02|698
1735314150000|2024-12-27 15:42:30|5955.15|5954.65|5952.65|5952.15|5955.4|5954.9|5952.15|5951.65|796
1735314160000|2024-12-27 15:42:40|5952.4|5951.9|5953.15|5952.65|5953.65|5953.15|5952.15|5951.65|529
1735314170000|2024-12-27 15:42:50|5953.4|5952.9|5951.65|5951.15|5953.4|5952.9|5951.65|5951.15|773
1735314180000|2024-12-27 15:43:00|5951.9|5951.4|5952.52|5952.02|5953.15|5952.65|5951.27|5950.77|898
1735314190000|2024-12-27 15:43:10|5952.4|5951.9|5952.9|5952.4|5954.15|5953.65|5952.4|5951.9|718
1735314200000|2024-12-27 15:43:20|5952.65|5952.15|5954.4|5953.9|5954.9|5954.4|5952.65|5952.15|712
1735314210000|2024-12-27 15:43:30|5954.27|5953.77|5956.4|5955.9|5956.4|5955.9|5954.27|5953.77|737
1735314220000|2024-12-27 15:43:40|5956.65|5956.15|5956.27|5955.77|5956.9|5956.4|5956.02|5955.52|498
1735314230000|2024-12-27 15:43:50|5956.15|5955.65|5956.15|5955.65|5956.15|5955.65|5955.4|5954.9|892
1735314240000|2024-12-27 15:44:00|5955.65|5955.15|5954.52|5954.02|5956.15|5955.65|5954.52|5954.02|656
1735314250000|2024-12-27 15:44:10|5954.4|5953.9|5955.9|5955.4|5955.9|5955.4|5953.65|5953.15|577
1735314260000|2024-12-27 15:44:20|5956.4|5955.9|5956.4|5955.9|5956.4|5955.9|5955.15|5954.65|633
1735314270000|2024-12-27 15:44:30|5956.52|5956.02|5955.9|5955.4|5956.9|5956.4|5955.4|5954.9|489
1735314280000|2024-12-27 15:44:40|5956.4|5955.9|5955.65|5955.15|5956.65|5956.15|5955.4|5954.9|682
1735314290000|2024-12-27 15:44:50|5955.9|5955.4|5955.15|5954.65|5956.15|5955.65|5954.9|5954.4|382
1735314300000|2024-12-27 15:45:00|5955.02|5954.52|5957.4|5956.9|5957.65|5957.15|5953.65|5953.15|1037
1735314310000|2024-12-27 15:45:10|5956.9|5956.4|5960.15|5959.65|5960.9|5960.4|5956.9|5956.4|1352
1735314320000|2024-12-27 15:45:20|5960.02|5959.52|5961.15|5960.65|5961.4|5960.9|5959.65|5959.15|1582
1735314330000|2024-12-27 15:45:30|5961.4|5960.9|5959.9|5959.4|5961.65|5961.15|5959.4|5958.9|1706
1735314340000|2024-12-27 15:45:40|5959.65|5959.15|5960.15|5959.65|5960.4|5959.9|5959.65|5959.15|707
1735314350000|2024-12-27 15:45:50|5959.9|5959.4|5958.4|5957.9|5959.9|5959.4|5957.9|5957.4|691
1735314360000|2024-12-27 15:46:00|5958.15|5957.65|5955.9|5955.4|5958.4|5957.9|5954.9|5954.4|1146
1735314370000|2024-12-27 15:46:10|5955.65|5955.15|5954.65|5954.15|5955.9|5955.4|5954.4|5953.9|939
1735314380000|2024-12-27 15:46:20|5954.9|5954.4|5955.02|5954.52|5955.02|5954.52|5953.65|5953.15|837
1735314390000|2024-12-27 15:46:30|5954.9|5954.4|5953.15|5952.65|5954.9|5954.4|5952.65|5952.15|854
1735314400000|2024-12-27 15:46:40|5952.65|5952.15|5951.9|5951.4|5952.9|5952.4|5951.65|5951.15|739
1735314410000|2024-12-27 15:46:50|5952.15|5951.65|5951.65|5951.15|5952.15|5951.65|5951.15|5950.65|909
1735314420000|2024-12-27 15:47:00|5950.9|5950.4|5952.65|5952.15|5953.15|5952.65|5950.65|5950.15|986
1735314430000|2024-12-27 15:47:10|5952.4|5951.9|5952.65|5952.15|5952.77|5952.27|5952.15|5951.65|387
1735314440000|2024-12-27 15:47:20|5952.9|5952.4|5953.65|5953.15|5954.02|5953.52|5952.65|5952.15|681
1735314450000|2024-12-27 15:47:30|5953.9|5953.4|5954.9|5954.4|5954.9|5954.4|5953.9|5953.4|431
1735314460000|2024-12-27 15:47:40|5955.02|5954.52|5955.15|5954.65|5955.4|5954.9|5954.15|5953.65|515
1735314470000|2024-12-27 15:47:50|5954.65|5954.15|5953.65|5953.15|5955.52|5955.02|5953.65|5953.15|707
1735314480000|2024-12-27 15:48:00|5953.9|5953.4|5955.4|5954.9|5955.4|5954.9|5953.15|5952.65|569
1735314490000|2024-12-27 15:48:10|5955.52|5955.02|5957.4|5956.9|5957.4|5956.9|5955.4|5954.9|658
1735314500000|2024-12-27 15:48:20|5957.65|5957.15|5956.9|5956.4|5957.9|5957.4|5956.9|5956.4|755
1735314510000|2024-12-27 15:48:30|5957.02|5956.52|5957.4|5956.9|5957.65|5957.15|5956.9|5956.4|788
1735314520000|2024-12-27 15:48:40|5957.27|5956.77|5957.77|5957.27|5958.65|5958.15|5957.15|5956.65|831
1735314530000|2024-12-27 15:48:50|5958.15|5957.65|5959.4|5958.9|5959.77|5959.27|5958.15|5957.65|820
1735314540000|2024-12-27 15:49:00|5959.15|5958.65|5959.4|5958.9|5959.9|5959.4|5958.9|5958.4|846
1735314550000|2024-12-27 15:49:10|5959.65|5959.15|5959.15|5958.65|5959.9|5959.4|5958.65|5958.15|854
1735314560000|2024-12-27 15:49:20|5959.4|5958.9|5958.9|5958.4|5959.9|5959.4|5958.65|5958.15|715
1735314570000|2024-12-27 15:49:30|5959.15|5958.65|5959.9|5959.4|5959.9|5959.4|5958.65|5958.15|549
1735314580000|2024-12-27 15:49:40|5959.65|5959.15|5959.4|5958.9|5960.15|5959.65|5959.15|5958.65|489
1735314590000|2024-12-27 15:49:50|5959.27|5958.77|5959.4|5958.9|5959.9|5959.4|5959.15|5958.65|367
1735314600000|2024-12-27 15:50:00|5959.15|5958.65|5958.9|5958.4|5960.15|5959.65|5958.9|5958.4|698
1735314610000|2024-12-27 15:50:10|5959.15|5958.65|5958.65|5958.15|5959.65|5959.15|5958.15|5957.65|585
1735314620000|2024-12-27 15:50:20|5958.4|5957.9|5957.9|5957.4|5958.4|5957.9|5957.15|5956.65|611
1735314630000|2024-12-27 15:50:30|5958.15|5957.65|5959.15|5958.65|5959.15|5958.65|5957.65|5957.15|603
1735314640000|2024-12-27 15:50:40|5958.9|5958.4|5959.4|5958.9|5959.65|5959.15|5958.15|5957.65|482
1735314650000|2024-12-27 15:50:50|5959.27|5958.77|5959.15|5958.65|5959.4|5958.9|5958.9|5958.4|352
1735314660000|2024-12-27 15:51:00|5958.9|5958.4|5960.15|5959.65|5960.4|5959.9|5958.9|5958.4|698
1735314670000|2024-12-27 15:51:10|5960.4|5959.9|5959.9|5959.4|5960.4|5959.9|5959.15|5958.65|326
1735314680000|2024-12-27 15:51:20|5959.65|5959.15|5959.52|5959.02|5960.15|5959.65|5958.9|5958.4|413
1735314690000|2024-12-27 15:51:30|5959.65|5959.15|5961.65|5961.15|5961.65|5961.15|5959.65|5959.15|1114
1735314700000|2024-12-27 15:51:40|5962.4|5961.9|5962.65|5962.15|5962.65|5962.15|5961.9|5961.4|1181
1735314710000|2024-12-27 15:51:50|5962.4|5961.9|5961.4|5960.9|5962.77|5962.27|5961.4|5960.9|717
1735314720000|2024-12-27 15:52:00|5961.65|5961.15|5960.77|5960.27|5962.65|5962.15|5960.65|5960.15|972
1735314730000|2024-12-27 15:52:10|5960.9|5960.4|5959.4|5958.9|5961.15|5960.65|5959.4|5958.9|646
1735314740000|2024-12-27 15:52:20|5959.65|5959.15|5961.65|5961.15|5961.65|5961.15|5959.4|5958.9|650
1735314750000|2024-12-27 15:52:30|5961.9|5961.4|5962.02|5961.52|5962.4|5961.9|5961.65|5961.15|577
1735314760000|2024-12-27 15:52:40|5962.15|5961.65|5961.15|5960.65|5962.15|5961.65|5960.9|5960.4|363
1735314770000|2024-12-27 15:52:50|5960.77|5960.27|5960.9|5960.4|5961.15|5960.65|5960.65|5960.15|471
1735314780000|2024-12-27 15:53:00|5960.65|5960.15|5960.4|5959.9|5960.9|5960.4|5958.65|5958.15|1019
1735314790000|2024-12-27 15:53:10|5960.52|5960.02|5960.9|5960.4|5961.15|5960.65|5960.52|5960.02|499
1735314800000|2024-12-27 15:53:20|5960.65|5960.15|5960.4|5959.9|5960.9|5960.4|5960.15|5959.65|388
1735314810000|2024-12-27 15:53:30|5960.15|5959.65|5960.9|5960.4|5960.9|5960.4|5959.4|5958.9|476
1735314820000|2024-12-27 15:53:40|5960.77|5960.27|5960.9|5960.4|5960.9|5960.4|5960.15|5959.65|361
1735314830000|2024-12-27 15:53:50|5961.4|5960.9|5962.02|5961.52|5962.15|5961.65|5961.4|5960.9|408
1735314840000|2024-12-27 15:54:00|5962.15|5961.65|5962.65|5962.15|5962.65|5962.15|5961.9|5961.4|611
1735314850000|2024-12-27 15:54:10|5962.4|5961.9|5962.65|5962.15|5962.65|5962.15|5961.9|5961.4|454
1735314860000|2024-12-27 15:54:20|5962.77|5962.27|5962.65|5962.15|5962.9|5962.4|5962.4|5961.9|539
1735314870000|2024-12-27 15:54:30|5962.9|5962.4|5961.9|5961.4|5962.9|5962.4|5961.4|5960.9|364
1735314880000|2024-12-27 15:54:40|5962.15|5961.65|5961.9|5961.4|5962.15|5961.65|5960.9|5960.4|531
1735314890000|2024-12-27 15:54:50|5961.65|5961.15|5962.65|5962.15|5962.65|5962.15|5961.65|5961.15|292
1735314900000|2024-12-27 15:55:00|5962.52|5962.02|5961.4|5960.9|5962.52|5962.02|5960.9|5960.4|487
1735314910000|2024-12-27 15:55:10|5961.15|5960.65|5960.9|5960.4|5961.65|5961.15|5960.77|5960.27|459
1735314920000|2024-12-27 15:55:20|5960.65|5960.15|5959.65|5959.15|5960.77|5960.27|5959.4|5958.9|654
1735314930000|2024-12-27 15:55:30|5959.9|5959.4|5961.15|5960.65|5961.15|5960.65|5959.15|5958.65|921
1735314940000|2024-12-27 15:55:40|5961.02|5960.52|5959.65|5959.15|5961.4|5960.9|5959.65|5959.15|446
1735314950000|2024-12-27 15:55:50|5959.4|5958.9|5958.9|5958.4|5959.65|5959.15|5958.9|5958.4|414
1735314960000|2024-12-27 15:56:00|5959.27|5958.77|5958.9|5958.4|5960.4|5959.9|5958.65|5958.15|760
1735314970000|2024-12-27 15:56:10|5959.15|5958.65|5958.9|5958.4|5959.15|5958.65|5958.15|5957.65|419
1735314980000|2024-12-27 15:56:20|5958.65|5958.15|5960.65|5960.15|5960.65|5960.15|5958.65|5958.15|365
1735314990000|2024-12-27 15:56:30|5960.9|5960.4|5959.65|5959.15|5961.15|5960.65|5959.15|5958.65|444
1735315000000|2024-12-27 15:56:40|5959.9|5959.4|5959.9|5959.4|5960.65|5960.15|5959.4|5958.9|487
1735315010000|2024-12-27 15:56:50|5959.77|5959.27|5959.4|5958.9|5959.9|5959.4|5958.9|5958.4|548
1735315020000|2024-12-27 15:57:00|5959.15|5958.65|5959.4|5958.9|5960.4|5959.9|5959.15|5958.65|524
1735315030000|2024-12-27 15:57:10|5959.15|5958.65|5959.15|5958.65|5959.65|5959.15|5958.65|5958.15|527
1735315040000|2024-12-27 15:57:20|5959.4|5958.9|5958.15|5957.65|5959.9|5959.4|5958.15|5957.65|349
1735315050000|2024-12-27 15:57:30|5957.9|5957.4|5957.15|5956.65|5957.9|5957.4|5957.15|5956.65|708
1735315060000|2024-12-27 15:57:40|5957.4|5956.9|5956.15|5955.65|5957.65|5957.15|5956.02|5955.52|974
1735315070000|2024-12-27 15:57:50|5956.4|5955.9|5956.77|5956.27|5957.52|5957.02|5956.4|5955.9|460
1735315080000|2024-12-27 15:58:00|5956.4|5955.9|5957.15|5956.65|5957.4|5956.9|5955.65|5955.15|574
1735315090000|2024-12-27 15:58:10|5957.4|5956.9|5957.65|5957.15|5957.9|5957.4|5956.9|5956.4|361
1735315100000|2024-12-27 15:58:20|5957.4|5956.9|5956.15|5955.65|5957.4|5956.9|5956.02|5955.52|588
1735315110000|2024-12-27 15:58:30|5956.4|5955.9|5956.15|5955.65|5957.15|5956.65|5955.77|5955.27|618
1735315120000|2024-12-27 15:58:40|5956.4|5955.9|5955.4|5954.9|5956.4|5955.9|5954.65|5954.15|594
1735315130000|2024-12-27 15:58:50|5955.65|5955.15|5955.65|5955.15|5955.9|5955.4|5954.9|5954.4|409
1735315140000|2024-12-27 15:59:00|5956.15|5955.65|5956.65|5956.15|5956.9|5956.4|5955.9|5955.4|595
1735315150000|2024-12-27 15:59:10|5956.77|5956.27|5956.4|5955.9|5956.9|5956.4|5956.15|5955.65|270
1735315160000|2024-12-27 15:59:20|5956.27|5955.77|5955.9|5955.4|5956.4|5955.9|5955.65|5955.15|338
1735315170000|2024-12-27 15:59:30|5955.65|5955.15|5956.65|5956.15|5956.9|5956.4|5955.15|5954.65|342
1735315180000|2024-12-27 15:59:40|5956.4|5955.9|5956.4|5955.9|5956.77|5956.27|5955.65|5955.15|267
1735315190000|2024-12-27 15:59:50|5956.27|5955.77|5956.9|5956.4|5957.15|5956.65|5956.15|5955.65|425
1735315200000|2024-12-27 16:00:00|5956.15|5955.65|5956.15|5955.65|5956.15|5955.65|5955.15|5954.65|1058
1735315210000|2024-12-27 16:00:10|5956.4|5955.9|5956.4|5955.9|5956.65|5956.15|5956.15|5955.65|430
1735315220000|2024-12-27 16:00:20|5956.65|5956.15|5955.15|5954.65|5956.65|5956.15|5954.9|5954.4|453
1735315230000|2024-12-27 16:00:30|5955.4|5954.9|5955.9|5955.4|5956.15|5955.65|5955.15|5954.65|315
1735315240000|2024-12-27 16:00:40|5956.15|5955.65|5955.4|5954.9|5956.15|5955.65|5955.4|5954.9|320
1735315250000|2024-12-27 16:00:50|5955.15|5954.65|5955.9|5955.4|5956.15|5955.65|5955.15|5954.65|352
1735315260000|2024-12-27 16:01:00|5955.65|5955.15|5954.9|5954.4|5956.15|5955.65|5954.65|5954.15|688
1735315270000|2024-12-27 16:01:10|5954.77|5954.27|5952.9|5952.4|5955.15|5954.65|5952.9|5952.4|692
1735315280000|2024-12-27 16:01:20|5952.65|5952.15|5952.65|5952.15|5953.4|5952.9|5952.4|5951.9|1158
1735315290000|2024-12-27 16:01:30|5952.9|5952.4|5953.65|5953.15|5954.15|5953.65|5952.65|5952.15|651
1735315300000|2024-12-27 16:01:40|5953.9|5953.4|5954.15|5953.65|5954.65|5954.15|5953.65|5953.15|574
1735315310000|2024-12-27 16:01:50|5954.4|5953.9|5952.52|5952.02|5954.4|5953.9|5952.52|5952.02|279
1735315320000|2024-12-27 16:02:00|5952.4|5951.9|5951.65|5951.15|5952.9|5952.4|5950.9|5950.4|1439
1735315330000|2024-12-27 16:02:10|5951.9|5951.4|5951.4|5950.9|5951.9|5951.4|5950.9|5950.4|601
1735315340000|2024-12-27 16:02:20|5951.27|5950.77|5949.15|5948.65|5951.27|5950.77|5948.65|5948.15|1225
1735315350000|2024-12-27 16:02:30|5949.4|5948.9|5948.65|5948.15|5949.9|5949.4|5948.52|5948.02|526
1735315360000|2024-12-27 16:02:40|5948.52|5948.02|5949.15|5948.65|5949.15|5948.65|5947.9|5947.4|538
1735315370000|2024-12-27 16:02:50|5948.9|5948.4|5947.65|5947.15|5948.9|5948.4|5947.65|5947.15|434
1735315380000|2024-12-27 16:03:00|5947.9|5947.4|5948.4|5947.9|5949.15|5948.65|5947.9|5947.4|696
1735315390000|2024-12-27 16:03:10|5948.65|5948.15|5949.15|5948.65|5950.15|5949.65|5948.4|5947.9|494
1735315400000|2024-12-27 16:03:20|5949.4|5948.9|5949.9|5949.4|5949.9|5949.4|5948.9|5948.4|307
1735315410000|2024-12-27 16:03:30|5949.4|5948.9|5949.9|5949.4|5950.15|5949.65|5949.15|5948.65|583
1735315420000|2024-12-27 16:03:40|5949.4|5948.9|5949.4|5948.9|5949.65|5949.15|5948.9|5948.4|448
1735315430000|2024-12-27 16:03:50|5949.15|5948.65|5949.15|5948.65|5949.9|5949.4|5948.65|5948.15|420
1735315440000|2024-12-27 16:04:00|5949.4|5948.9|5947.9|5947.4|5949.4|5948.9|5947.9|5947.4|771
1735315450000|2024-12-27 16:04:10|5948.15|5947.65|5947.4|5946.9|5948.15|5947.65|5947.15|5946.65|521
1735315460000|2024-12-27 16:04:20|5947.15|5946.65|5945.4|5944.9|5947.4|5946.9|5945.15|5944.65|849
1735315470000|2024-12-27 16:04:30|5945.15|5944.65|5944.65|5944.15|5945.4|5944.9|5944.65|5944.15|890
1735315480000|2024-12-27 16:04:40|5944.9|5944.4|5946.15|5945.65|5946.4|5945.9|5944.9|5944.4|663
1735315490000|2024-12-27 16:04:50|5945.9|5945.4|5945.65|5945.15|5945.9|5945.4|5945.27|5944.77|453
1735315500000|2024-12-27 16:05:00|5946.4|5945.9|5946.65|5946.15|5947.65|5947.15|5946.4|5945.9|1069
1735315510000|2024-12-27 16:05:10|5946.4|5945.9|5945.9|5945.4|5946.4|5945.9|5945.15|5944.65|516
1735315520000|2024-12-27 16:05:20|5945.65|5945.15|5944.15|5943.65|5945.9|5945.4|5944.15|5943.65|707
1735315530000|2024-12-27 16:05:30|5944.4|5943.9|5944.15|5943.65|5944.4|5943.9|5943.65|5943.15|697
1735315540000|2024-12-27 16:05:40|5944.4|5943.9|5945.65|5945.15|5945.65|5945.15|5944.4|5943.9|433
1735315550000|2024-12-27 16:05:50|5945.9|5945.4|5945.9|5945.4|5946.65|5946.15|5945.4|5944.9|422
1735315560000|2024-12-27 16:06:00|5945.65|5945.15|5946.15|5945.65|5946.4|5945.9|5945.15|5944.65|753
1735315570000|2024-12-27 16:06:10|5946.65|5946.15|5947.15|5946.65|5947.15|5946.65|5946.15|5945.65|535
1735315580000|2024-12-27 16:06:20|5947.65|5947.15|5948.15|5947.65|5948.15|5947.65|5946.9|5946.4|887
1735315590000|2024-12-27 16:06:30|5948.02|5947.52|5946.9|5946.4|5948.15|5947.65|5946.9|5946.4|377
1735315600000|2024-12-27 16:06:40|5947.15|5946.65|5946.65|5946.15|5947.4|5946.9|5946.4|5945.9|344
1735315610000|2024-12-27 16:06:50|5946.77|5946.27|5946.15|5945.65|5947.15|5946.65|5945.9|5945.4|313
1735315620000|2024-12-27 16:07:00|5946.4|5945.9|5946.65|5946.15|5946.9|5946.4|5946.02|5945.52|364
1735315630000|2024-12-27 16:07:10|5946.52|5946.02|5946.65|5946.15|5946.9|5946.4|5945.4|5944.9|710
1735315640000|2024-12-27 16:07:20|5946.77|5946.27|5948.9|5948.4|5948.9|5948.4|5946.77|5946.27|576
1735315650000|2024-12-27 16:07:30|5948.65|5948.15|5948.65|5948.15|5949.15|5948.65|5948.15|5947.65|456
1735315660000|2024-12-27 16:07:40|5948.9|5948.4|5949.4|5948.9|5949.65|5949.15|5948.65|5948.15|329
1735315670000|2024-12-27 16:07:50|5949.15|5948.65|5948.4|5947.9|5949.65|5949.15|5948.4|5947.9|409
1735315680000|2024-12-27 16:08:00|5947.9|5947.4|5947.9|5947.4|5948.02|5947.52|5946.65|5946.15|699
1735315690000|2024-12-27 16:08:10|5947.65|5947.15|5946.65|5946.15|5947.65|5947.15|5946.15|5945.65|366
1735315700000|2024-12-27 16:08:20|5946.77|5946.27|5946.15|5945.65|5947.15|5946.65|5945.9|5945.4|383
1735315710000|2024-12-27 16:08:30|5945.9|5945.4|5945.9|5945.4|5946.4|5945.9|5945.65|5945.15|309
1735315720000|2024-12-27 16:08:40|5946.02|5945.52|5945.65|5945.15|5946.15|5945.65|5945.65|5945.15|252
1735315730000|2024-12-27 16:08:50|5945.77|5945.27|5946.15|5945.65|5946.15|5945.65|5945.15|5944.65|474
1735315740000|2024-12-27 16:09:00|5945.9|5945.4|5946.15|5945.65|5946.4|5945.9|5944.9|5944.4|1082
1735315750000|2024-12-27 16:09:10|5946.02|5945.52|5946.4|5945.9|5946.4|5945.9|5945.65|5945.15|335
1735315760000|2024-12-27 16:09:20|5946.65|5946.15|5947.52|5947.02|5947.52|5947.02|5946.65|5946.15|420
1735315770000|2024-12-27 16:09:30|5947.65|5947.15|5947.9|5947.4|5948.15|5947.65|5947.4|5946.9|373
1735315780000|2024-12-27 16:09:40|5948.02|5947.52|5946.65|5946.15|5948.02|5947.52|5946.65|5946.15|262
1735315790000|2024-12-27 16:09:50|5946.4|5945.9|5945.9|5945.4|5946.52|5946.02|5945.9|5945.4|318
1735315800000|2024-12-27 16:10:00|5945.65|5945.15|5947.9|5947.4|5948.02|5947.52|5945.4|5944.9|642
1735315810000|2024-12-27 16:10:10|5947.65|5947.15|5947.9|5947.4|5948.15|5947.65|5947.15|5946.65|379
1735315820000|2024-12-27 16:10:20|5947.65|5947.15|5947.4|5946.9|5947.9|5947.4|5946.9|5946.4|388
1735315830000|2024-12-27 16:10:30|5947.65|5947.15|5948.4|5947.9|5948.77|5948.27|5947.65|5947.15|325
1735315840000|2024-12-27 16:10:40|5948.65|5948.15|5947.27|5946.77|5948.65|5948.15|5947.27|5946.77|423
1735315850000|2024-12-27 16:10:50|5947.4|5946.9|5946.4|5945.9|5947.4|5946.9|5946.4|5945.9|253
1735315860000|2024-12-27 16:11:00|5946.27|5945.77|5948.65|5948.15|5948.65|5948.15|5945.9|5945.4|707
1735315870000|2024-12-27 16:11:10|5948.52|5948.02|5948.52|5948.02|5949.15|5948.65|5948.4|5947.9|480
1735315880000|2024-12-27 16:11:20|5948.4|5947.9|5949.9|5949.4|5950.02|5949.52|5948.15|5947.65|550
1735315890000|2024-12-27 16:11:30|5949.77|5949.27|5948.9|5948.4|5949.77|5949.27|5948.65|5948.15|299
1735315900000|2024-12-27 16:11:40|5948.77|5948.27|5947.4|5946.9|5949.15|5948.65|5947.4|5946.9|431
1735315910000|2024-12-27 16:11:50|5947.27|5946.77|5946.65|5946.15|5947.27|5946.77|5946.4|5945.9|403
1735315920000|2024-12-27 16:12:00|5946.4|5945.9|5947.15|5946.65|5947.4|5946.9|5946.4|5945.9|293
1735315930000|2024-12-27 16:12:10|5947.4|5946.9|5947.9|5947.4|5947.9|5947.4|5947.15|5946.65|257
1735315940000|2024-12-27 16:12:20|5948.15|5947.65|5947.9|5947.4|5948.4|5947.9|5947.9|5947.4|301
1735315950000|2024-12-27 16:12:30|5947.65|5947.15|5946.65|5946.15|5947.65|5947.15|5946.65|5946.15|260
1735315960000|2024-12-27 16:12:40|5946.4|5945.9|5946.4|5945.9|5946.9|5946.4|5945.9|5945.4|329
1735315970000|2024-12-27 16:12:50|5946.65|5946.15|5946.77|5946.27|5946.9|5946.4|5946.4|5945.9|242
1735315980000|2024-12-27 16:13:00|5946.65|5946.15|5946.4|5945.9|5947.15|5946.65|5946.4|5945.9|386
1735315990000|2024-12-27 16:13:10|5946.65|5946.15|5946.65|5946.15|5946.9|5946.4|5946.15|5945.65|205
1735316000000|2024-12-27 16:13:20|5946.9|5946.4|5946.65|5946.15|5946.9|5946.4|5946.4|5945.9|142
1735316010000|2024-12-27 16:13:30|5947.4|5946.9|5947.15|5946.65|5947.9|5947.4|5947.15|5946.65|264
1735316020000|2024-12-27 16:13:40|5947.4|5946.9|5946.9|5946.4|5947.4|5946.9|5946.65|5946.15|247
1735316030000|2024-12-27 16:13:50|5946.65|5946.15|5946.65|5946.15|5946.9|5946.4|5945.9|5945.4|241
1735316040000|2024-12-27 16:14:00|5946.4|5945.9|5944.4|5943.9|5946.65|5946.15|5944.4|5943.9|808
1735316050000|2024-12-27 16:14:10|5944.15|5943.65|5942.9|5942.4|5944.4|5943.9|5942.65|5942.15|1071
1735316060000|2024-12-27 16:14:20|5942.65|5942.15|5942.4|5941.9|5943.15|5942.65|5942.15|5941.65|1095
1735316070000|2024-12-27 16:14:30|5942.65|5942.15|5942.4|5941.9|5942.9|5942.4|5942.15|5941.65|465
1735316080000|2024-12-27 16:14:40|5942.27|5941.77|5942.4|5941.9|5942.65|5942.15|5941.9|5941.4|540
1735316090000|2024-12-27 16:14:50|5942.15|5941.65|5942.4|5941.9|5942.65|5942.15|5941.9|5941.4|597
1735316100000|2024-12-27 16:15:00|5942.65|5942.15|5944.4|5943.9|5944.4|5943.9|5942.65|5942.15|898
1735316110000|2024-12-27 16:15:10|5944.15|5943.65|5943.9|5943.4|5944.15|5943.65|5943.4|5942.9|482
1735316120000|2024-12-27 16:15:20|5944.02|5943.52|5943.65|5943.15|5944.15|5943.65|5943.65|5943.15|726
1735316130000|2024-12-27 16:15:30|5943.4|5942.9|5942.9|5942.4|5943.4|5942.9|5942.65|5942.15|466
1735316140000|2024-12-27 16:15:40|5943.15|5942.65|5943.15|5942.65|5943.9|5943.4|5943.15|5942.65|392
1735316150000|2024-12-27 16:15:50|5943.02|5942.52|5944.15|5943.65|5944.15|5943.65|5942.9|5942.4|315
1735316160000|2024-12-27 16:16:00|5944.4|5943.9|5943.4|5942.9|5944.9|5944.4|5943.15|5942.65|751
1735316170000|2024-12-27 16:16:10|5943.77|5943.27|5944.15|5943.65|5944.9|5944.4|5943.4|5942.9|474
1735316180000|2024-12-27 16:16:20|5943.9|5943.4|5944.15|5943.65|5944.4|5943.9|5943.65|5943.15|324
1735316190000|2024-12-27 16:16:30|5943.9|5943.4|5944.9|5944.4|5945.15|5944.65|5943.9|5943.4|363
1735316200000|2024-12-27 16:16:40|5945.02|5944.52|5945.4|5944.9|5945.4|5944.9|5944.4|5943.9|443
1735316210000|2024-12-27 16:16:50|5945.27|5944.77|5945.4|5944.9|5946.15|5945.65|5945.15|5944.65|444
1735316220000|2024-12-27 16:17:00|5945.15|5944.65|5944.15|5943.65|5945.15|5944.65|5943.9|5943.4|475
1735316230000|2024-12-27 16:17:10|5944.4|5943.9|5944.15|5943.65|5944.4|5943.9|5943.9|5943.4|283
1735316240000|2024-12-27 16:17:20|5943.9|5943.4|5945.65|5945.15|5945.9|5945.4|5943.9|5943.4|340
1735316250000|2024-12-27 16:17:30|5945.4|5944.9|5945.52|5945.02|5945.52|5945.02|5944.65|5944.15|337
1735316260000|2024-12-27 16:17:40|5945.4|5944.9|5946.4|5945.9|5947.15|5946.65|5945.4|5944.9|665
1735316270000|2024-12-27 16:17:50|5946.15|5945.65|5945.9|5945.4|5946.4|5945.9|5945.9|5945.4|247
1735316280000|2024-12-27 16:18:00|5945.65|5945.15|5945.65|5945.15|5946.4|5945.9|5945.27|5944.77|548
1735316290000|2024-12-27 16:18:10|5945.4|5944.9|5945.9|5945.4|5946.15|5945.65|5945.4|5944.9|216
1735316300000|2024-12-27 16:18:20|5946.02|5945.52|5945.65|5945.15|5946.52|5946.02|5945.65|5945.15|262
1735316310000|2024-12-27 16:18:30|5945.4|5944.9|5945.15|5944.65|5945.77|5945.27|5945.15|5944.65|298
1735316320000|2024-12-27 16:18:40|5944.9|5944.4|5944.4|5943.9|5945.15|5944.65|5944.4|5943.9|201
1735316330000|2024-12-27 16:18:50|5944.65|5944.15|5944.15|5943.65|5944.65|5944.15|5943.9|5943.4|338
1735316340000|2024-12-27 16:19:00|5944.02|5943.52|5944.65|5944.15|5945.4|5944.9|5943.9|5943.4|421
1735316350000|2024-12-27 16:19:10|5944.4|5943.9|5944.4|5943.9|5944.65|5944.15|5943.65|5943.15|324
1735316360000|2024-12-27 16:19:20|5944.65|5944.15|5944.27|5943.77|5944.9|5944.4|5944.15|5943.65|271
1735316370000|2024-12-27 16:19:30|5944.15|5943.65|5944.15|5943.65|5944.4|5943.9|5943.65|5943.15|291
1735316380000|2024-12-27 16:19:40|5944.27|5943.77|5944.15|5943.65|5944.27|5943.77|5943.65|5943.15|302
1735316390000|2024-12-27 16:19:50|5943.9|5943.4|5943.9|5943.4|5944.4|5943.9|5943.65|5943.15|432
1735316400000|2024-12-27 16:20:00|5944.15|5943.65|5944.15|5943.65|5944.9|5944.4|5943.52|5943.02|437
1735316410000|2024-12-27 16:20:10|5944.4|5943.9|5943.9|5943.4|5944.9|5944.4|5943.4|5942.9|344
1735316420000|2024-12-27 16:20:20|5943.77|5943.27|5944.15|5943.65|5944.4|5943.9|5943.65|5943.15|275
1735316430000|2024-12-27 16:20:30|5944.02|5943.52|5945.65|5945.15|5946.15|5945.65|5944.02|5943.52|536
1735316440000|2024-12-27 16:20:40|5945.4|5944.9|5945.65|5945.15|5945.65|5945.15|5944.9|5944.4|302
1735316450000|2024-12-27 16:20:50|5945.4|5944.9|5945.02|5944.52|5945.65|5945.15|5945.02|5944.52|310
1735316460000|2024-12-27 16:21:00|5945.15|5944.65|5945.65|5945.15|5946.02|5945.52|5945.15|5944.65|504
1735316470000|2024-12-27 16:21:10|5946.15|5945.65|5947.9|5947.4|5947.9|5947.4|5945.9|5945.4|730
1735316480000|2024-12-27 16:21:20|5947.77|5947.27|5946.65|5946.15|5948.15|5947.65|5946.65|5946.15|504
1735316490000|2024-12-27 16:21:30|5946.77|5946.27|5945.65|5945.15|5947.15|5946.65|5945.15|5944.65|525
1735316500000|2024-12-27 16:21:40|5945.4|5944.9|5945.15|5944.65|5945.9|5945.4|5945.15|5944.65|271
1735316510000|2024-12-27 16:21:50|5944.9|5944.4|5944.9|5944.4|5945.4|5944.9|5944.9|5944.4|236
1735316520000|2024-12-27 16:22:00|5945.15|5944.65|5945.65|5945.15|5945.65|5945.15|5944.9|5944.4|290
1735316530000|2024-12-27 16:22:10|5945.9|5945.4|5945.65|5945.15|5946.15|5945.65|5945.15|5944.65|222
1735316540000|2024-12-27 16:22:20|5945.9|5945.4|5946.4|5945.9|5946.65|5946.15|5945.9|5945.4|374
1735316550000|2024-12-27 16:22:30|5946.65|5946.15|5946.9|5946.4|5946.9|5946.4|5946.15|5945.65|240
1735316560000|2024-12-27 16:22:40|5947.15|5946.65|5947.9|5947.4|5947.9|5947.4|5946.9|5946.4|360
1735316570000|2024-12-27 16:22:50|5948.15|5947.65|5947.65|5947.15|5948.15|5947.65|5946.9|5946.4|414
1735316580000|2024-12-27 16:23:00|5947.52|5947.02|5947.9|5947.4|5947.9|5947.4|5946.9|5946.4|263
1735316590000|2024-12-27 16:23:10|5948.15|5947.65|5948.9|5948.4|5949.15|5948.65|5947.65|5947.15|572
1735316600000|2024-12-27 16:23:20|5948.65|5948.15|5947.52|5947.02|5948.9|5948.4|5947.4|5946.9|526
1735316610000|2024-12-27 16:23:30|5947.4|5946.9|5948.4|5947.9|5948.65|5948.15|5947.4|5946.9|328
1735316620000|2024-12-27 16:23:40|5948.65|5948.15|5949.15|5948.65|5949.15|5948.65|5948.65|5948.15|270
1735316630000|2024-12-27 16:23:50|5949.4|5948.9|5948.9|5948.4|5949.4|5948.9|5948.27|5947.77|359
1735316640000|2024-12-27 16:24:00|5948.65|5948.15|5948.15|5947.65|5948.9|5948.4|5948.02|5947.52|400
1735316650000|2024-12-27 16:24:10|5948.27|5947.77|5948.65|5948.15|5949.15|5948.65|5948.27|5947.77|330
1735316660000|2024-12-27 16:24:20|5948.4|5947.9|5948.77|5948.27|5949.15|5948.65|5948.15|5947.65|376
1735316670000|2024-12-27 16:24:30|5948.9|5948.4|5948.15|5947.65|5948.9|5948.4|5947.9|5947.4|369
1735316680000|2024-12-27 16:24:40|5947.9|5947.4|5947.4|5946.9|5948.15|5947.65|5946.9|5946.4|458
1735316690000|2024-12-27 16:24:50|5947.27|5946.77|5947.9|5947.4|5947.9|5947.4|5947.15|5946.65|254
1735316700000|2024-12-27 16:25:00|5948.15|5947.65|5951.15|5950.65|5951.15|5950.65|5948.15|5947.65|869
1735316710000|2024-12-27 16:25:10|5950.9|5950.4|5950.65|5950.15|5951.27|5950.77|5950.65|5950.15|672
1735316720000|2024-12-27 16:25:20|5950.77|5950.27|5951.9|5951.4|5951.9|5951.4|5950.65|5950.15|922
1735316730000|2024-12-27 16:25:30|5951.77|5951.27|5951.9|5951.4|5951.9|5951.4|5950.65|5950.15|503
1735316740000|2024-12-27 16:25:40|5951.65|5951.15|5952.15|5951.65|5952.15|5951.65|5951.4|5950.9|349
1735316750000|2024-12-27 16:25:50|5952.65|5952.15|5953.4|5952.9|5953.65|5953.15|5952.65|5952.15|710
1735316760000|2024-12-27 16:26:00|5952.9|5952.4|5954.15|5953.65|5954.4|5953.9|5952.9|5952.4|749
1735316770000|2024-12-27 16:26:10|5954.4|5953.9|5952.9|5952.4|5954.65|5954.15|5952.65|5952.15|624
1735316780000|2024-12-27 16:26:20|5952.77|5952.27|5952.9|5952.4|5952.9|5952.4|5952.15|5951.65|360
1735316790000|2024-12-27 16:26:30|5953.15|5952.65|5953.65|5953.15|5953.9|5953.4|5952.9|5952.4|489
1735316800000|2024-12-27 16:26:40|5953.4|5952.9|5953.15|5952.65|5953.65|5953.15|5952.9|5952.4|394
1735316810000|2024-12-27 16:26:50|5952.9|5952.4|5953.4|5952.9|5953.65|5953.15|5952.9|5952.4|254
1735316820000|2024-12-27 16:27:00|5953.27|5952.77|5954.02|5953.52|5954.4|5953.9|5953.15|5952.65|456
1735316830000|2024-12-27 16:27:10|5954.15|5953.65|5954.15|5953.65|5954.65|5954.15|5954.15|5953.65|302
1735316840000|2024-12-27 16:27:20|5954.4|5953.9|5955.02|5954.52|5955.02|5954.52|5954.15|5953.65|334
1735316850000|2024-12-27 16:27:30|5955.15|5954.65|5955.15|5954.65|5955.65|5955.15|5955.15|5954.65|513
1735316860000|2024-12-27 16:27:40|5955.02|5954.52|5954.9|5954.4|5955.65|5955.15|5954.9|5954.4|362
1735316870000|2024-12-27 16:27:50|5954.52|5954.02|5955.15|5954.65|5955.4|5954.9|5954.15|5953.65|310
1735316880000|2024-12-27 16:28:00|5954.65|5954.15|5955.9|5955.4|5956.15|5955.65|5954.65|5954.15|395
1735316890000|2024-12-27 16:28:10|5955.77|5955.27|5956.15|5955.65|5956.4|5955.9|5955.65|5955.15|328
1735316900000|2024-12-27 16:28:20|5956.02|5955.52|5955.65|5955.15|5956.4|5955.9|5955.65|5955.15|486
1735316910000|2024-12-27 16:28:30|5955.9|5955.4|5955.9|5955.4|5955.9|5955.4|5955.65|5955.15|93
1735316920000|2024-12-27 16:28:40|5956.15|5955.65|5955.15|5954.65|5956.15|5955.65|5955.15|5954.65|564
1735316930000|2024-12-27 16:28:50|5955.4|5954.9|5955.9|5955.4|5956.15|5955.65|5954.9|5954.4|317
1735316940000|2024-12-27 16:29:00|5956.15|5955.65|5957.4|5956.9|5957.4|5956.9|5956.15|5955.65|855
1735316950000|2024-12-27 16:29:10|5957.65|5957.15|5959.15|5958.65|5959.65|5959.15|5957.4|5956.9|1002
1735316960000|2024-12-27 16:29:20|5959.4|5958.9|5959.65|5959.15|5959.9|5959.4|5958.9|5958.4|495
1735316970000|2024-12-27 16:29:30|5959.9|5959.4|5961.15|5960.65|5961.15|5960.65|5959.9|5959.4|758
1735316980000|2024-12-27 16:29:40|5961.4|5960.9|5961.9|5961.4|5962.15|5961.65|5961.15|5960.65|796
1735316990000|2024-12-27 16:29:50|5961.65|5961.15|5962.65|5962.15|5963.15|5962.65|5961.65|5961.15|996
1735317000000|2024-12-27 16:30:00|5962.4|5961.9|5961.15|5960.65|5963.15|5962.65|5961.15|5960.65|1540
1735317010000|2024-12-27 16:30:10|5961.4|5960.9|5961.65|5961.15|5962.15|5961.65|5961.15|5960.65|704
1735317020000|2024-12-27 16:30:20|5961.9|5961.4|5961.4|5960.9|5962.15|5961.65|5961.15|5960.65|546
1735317030000|2024-12-27 16:30:30|5961.65|5961.15|5960.4|5959.9|5961.9|5961.4|5960.4|5959.9|664
1735317040000|2024-12-27 16:30:40|5960.15|5959.65|5958.65|5958.15|5960.15|5959.65|5958.65|5958.15|657
1735317050000|2024-12-27 16:30:50|5958.9|5958.4|5957.9|5957.4|5958.9|5958.4|5957.65|5957.15|627
1735317060000|2024-12-27 16:31:00|5957.65|5957.15|5959.9|5959.4|5960.15|5959.65|5957.65|5957.15|546
1735317070000|2024-12-27 16:31:10|5959.65|5959.15|5960.15|5959.65|5960.15|5959.65|5959.4|5958.9|443
1735317080000|2024-12-27 16:31:20|5960.4|5959.9|5961.27|5960.77|5961.65|5961.15|5960.4|5959.9|665
1735317090000|2024-12-27 16:31:30|5961.15|5960.65|5961.9|5961.4|5962.15|5961.65|5961.02|5960.52|394
1735317100000|2024-12-27 16:31:40|5962.15|5961.65|5962.15|5961.65|5962.15|5961.65|5961.65|5961.15|443
1735317110000|2024-12-27 16:31:50|5961.9|5961.4|5962.9|5962.4|5963.15|5962.65|5961.9|5961.4|381
1735317120000|2024-12-27 16:32:00|5962.4|5961.9|5962.4|5961.9|5963.4|5962.9|5962.15|5961.65|744
1735317130000|2024-12-27 16:32:10|5962.65|5962.15|5962.9|5962.4|5963.4|5962.9|5962.65|5962.15|489
1735317140000|2024-12-27 16:32:20|5963.02|5962.52|5961.65|5961.15|5963.15|5962.65|5961.65|5961.15|353
1735317150000|2024-12-27 16:32:30|5961.77|5961.27|5962.9|5962.4|5963.27|5962.77|5961.65|5961.15|448
1735317160000|2024-12-27 16:32:40|5962.65|5962.15|5963.15|5962.65|5963.4|5962.9|5962.65|5962.15|333
1735317170000|2024-12-27 16:32:50|5963.4|5962.9|5963.15|5962.65|5963.4|5962.9|5962.9|5962.4|392
1735317180000|2024-12-27 16:33:00|5962.9|5962.4|5962.65|5962.15|5962.9|5962.4|5961.9|5961.4|560
1735317190000|2024-12-27 16:33:10|5962.9|5962.4|5962.4|5961.9|5962.9|5962.4|5962.4|5961.9|207
1735317200000|2024-12-27 16:33:20|5962.65|5962.15|5962.9|5962.4|5963.52|5963.02|5962.65|5962.15|431
1735317210000|2024-12-27 16:33:30|5963.02|5962.52|5963.4|5962.9|5963.4|5962.9|5962.9|5962.4|280
1735317220000|2024-12-27 16:33:40|5963.27|5962.77|5962.65|5962.15|5963.27|5962.77|5961.9|5961.4|575
1735317230000|2024-12-27 16:33:50|5962.9|5962.4|5962.9|5962.4|5963.15|5962.65|5962.65|5962.15|202
1735317240000|2024-12-27 16:34:00|5962.65|5962.15|5962.9|5962.4|5962.9|5962.4|5962.4|5961.9|358
1735317250000|2024-12-27 16:34:10|5962.77|5962.27|5962.4|5961.9|5962.9|5962.4|5962.15|5961.65|461
1735317260000|2024-12-27 16:34:20|5962.65|5962.15|5962.65|5962.15|5962.9|5962.4|5962.4|5961.9|219
1735317270000|2024-12-27 16:34:30|5962.52|5962.02|5962.15|5961.65|5962.9|5962.4|5961.9|5961.4|327
1735317280000|2024-12-27 16:34:40|5961.9|5961.4|5961.4|5960.9|5962.65|5962.15|5961.4|5960.9|488
1735317290000|2024-12-27 16:34:50|5961.15|5960.65|5961.65|5961.15|5962.15|5961.65|5961.15|5960.65|506
1735317300000|2024-12-27 16:35:00|5961.15|5960.65|5961.9|5961.4|5962.15|5961.65|5961.15|5960.65|852
1735317310000|2024-12-27 16:35:10|5961.65|5961.15|5960.65|5960.15|5961.65|5961.15|5960.4|5959.9|431
1735317320000|2024-12-27 16:35:20|5960.9|5960.4|5960.65|5960.15|5960.9|5960.4|5960.4|5959.9|547
1735317330000|2024-12-27 16:35:30|5960.4|5959.9|5961.9|5961.4|5962.4|5961.9|5960.4|5959.9|378
1735317340000|2024-12-27 16:35:40|5961.65|5961.15|5961.65|5961.15|5962.4|5961.9|5961.65|5961.15|263
1735317350000|2024-12-27 16:35:50|5961.9|5961.4|5961.65|5961.15|5962.15|5961.65|5961.65|5961.15|341
1735317360000|2024-12-27 16:36:00|5961.4|5960.9|5961.9|5961.4|5962.15|5961.65|5961.4|5960.9|468
1735317370000|2024-12-27 16:36:10|5962.15|5961.65|5961.65|5961.15|5962.9|5962.4|5961.52|5961.02|361
1735317380000|2024-12-27 16:36:20|5961.9|5961.4|5962.65|5962.15|5962.65|5962.15|5961.65|5961.15|321
1735317390000|2024-12-27 16:36:30|5962.9|5962.4|5962.9|5962.4|5963.02|5962.52|5962.4|5961.9|264
1735317400000|2024-12-27 16:36:40|5962.77|5962.27|5964.65|5964.15|5964.65|5964.15|5962.77|5962.27|759
1735317410000|2024-12-27 16:36:50|5964.4|5963.9|5964.65|5964.15|5964.65|5964.15|5964.15|5963.65|540
1735317420000|2024-12-27 16:37:00|5964.52|5964.02|5964.15|5963.65|5964.52|5964.02|5963.65|5963.15|471
1735317430000|2024-12-27 16:37:10|5964.4|5963.9|5963.15|5962.65|5964.4|5963.9|5963.15|5962.65|358
1735317440000|2024-12-27 16:37:20|5963.27|5962.77|5963.4|5962.9|5963.65|5963.15|5963.02|5962.52|341
1735317450000|2024-12-27 16:37:30|5963.65|5963.15|5963.15|5962.65|5963.65|5963.15|5962.9|5962.4|210
1735317460000|2024-12-27 16:37:40|5963.02|5962.52|5963.65|5963.15|5963.9|5963.4|5963.02|5962.52|232
1735317470000|2024-12-27 16:37:50|5963.4|5962.9|5964.15|5963.65|5964.4|5963.9|5963.4|5962.9|199
1735317480000|2024-12-27 16:38:00|5964.02|5963.52|5964.15|5963.65|5964.27|5963.77|5963.77|5963.27|324
1735317490000|2024-12-27 16:38:10|5964.02|5963.52|5963.4|5962.9|5964.02|5963.52|5963.4|5962.9|182
1735317500000|2024-12-27 16:38:20|5962.9|5962.4|5963.15|5962.65|5963.4|5962.9|5962.4|5961.9|282
1735317510000|2024-12-27 16:38:30|5963.4|5962.9|5963.15|5962.65|5963.4|5962.9|5962.9|5962.4|151
1735317520000|2024-12-27 16:38:40|5963.4|5962.9|5962.9|5962.4|5963.65|5963.15|5962.9|5962.4|179
1735317530000|2024-12-27 16:38:50|5962.4|5961.9|5962.4|5961.9|5962.65|5962.15|5962.15|5961.65|256
1735317540000|2024-12-27 16:39:00|5962.65|5962.15|5962.4|5961.9|5962.9|5962.4|5962.4|5961.9|345
1735317550000|2024-12-27 16:39:10|5962.52|5962.02|5960.9|5960.4|5962.52|5962.02|5960.65|5960.15|557
1735317560000|2024-12-27 16:39:20|5961.15|5960.65|5960.9|5960.4|5961.15|5960.65|5960.65|5960.15|576
1735317570000|2024-12-27 16:39:30|5960.65|5960.15|5961.15|5960.65|5961.15|5960.65|5960.65|5960.15|436
1735317580000|2024-12-27 16:39:40|5961.4|5960.9|5960.65|5960.15|5961.4|5960.9|5960.65|5960.15|415
1735317590000|2024-12-27 16:39:50|5960.9|5960.4|5961.27|5960.77|5961.4|5960.9|5960.77|5960.27|221
1735317600000|2024-12-27 16:40:00|5960.9|5960.4|5961.15|5960.65|5961.65|5961.15|5960.65|5960.15|690
1735317610000|2024-12-27 16:40:10|5961.65|5961.15|5961.4|5960.9|5961.65|5961.15|5960.9|5960.4|198
1735317620000|2024-12-27 16:40:20|5961.15|5960.65|5961.65|5961.15|5961.65|5961.15|5960.9|5960.4|247
1735317630000|2024-12-27 16:40:30|5961.52|5961.02|5961.4|5960.9|5962.15|5961.65|5961.15|5960.65|335
1735317640000|2024-12-27 16:40:40|5961.15|5960.65|5961.15|5960.65|5961.4|5960.9|5960.65|5960.15|376
1735317650000|2024-12-27 16:40:50|5961.4|5960.9|5959.4|5958.9|5961.4|5960.9|5959.15|5958.65|956
1735317660000|2024-12-27 16:41:00|5959.15|5958.65|5957.9|5957.4|5959.4|5958.9|5956.9|5956.4|1658
1735317670000|2024-12-27 16:41:10|5957.65|5957.15|5957.9|5957.4|5957.9|5957.4|5957.4|5956.9|622
1735317680000|2024-12-27 16:41:20|5957.65|5957.15|5956.9|5956.4|5957.9|5957.4|5956.4|5955.9|671
1735317690000|2024-12-27 16:41:30|5957.15|5956.65|5956.65|5956.15|5957.9|5957.4|5956.65|5956.15|590
1735317700000|2024-12-27 16:41:40|5956.9|5956.4|5958.65|5958.15|5958.9|5958.4|5956.4|5955.9|555
1735317710000|2024-12-27 16:41:50|5958.4|5957.9|5956.9|5956.4|5958.4|5957.9|5956.9|5956.4|511
1735317720000|2024-12-27 16:42:00|5957.15|5956.65|5954.9|5954.4|5957.15|5956.65|5954.65|5954.15|1203
1735317730000|2024-12-27 16:42:10|5955.15|5954.65|5956.9|5956.4|5956.9|5956.4|5954.9|5954.4|635
1735317740000|2024-12-27 16:42:20|5956.65|5956.15|5955.9|5955.4|5956.65|5956.15|5955.65|5955.15|352
1735317750000|2024-12-27 16:42:30|5955.65|5955.15|5954.9|5954.4|5955.9|5955.4|5954.65|5954.15|412
1735317760000|2024-12-27 16:42:40|5954.77|5954.27|5953.9|5953.4|5954.77|5954.27|5953.15|5952.65|853
1735317770000|2024-12-27 16:42:50|5953.65|5953.15|5953.4|5952.9|5953.9|5953.4|5953.4|5952.9|523
1735317780000|2024-12-27 16:43:00|5953.02|5952.52|5952.4|5951.9|5953.15|5952.65|5951.15|5950.65|1362
1735317790000|2024-12-27 16:43:10|5952.65|5952.15|5952.15|5951.65|5952.65|5952.15|5951.77|5951.27|467
1735317800000|2024-12-27 16:43:20|5952.65|5952.15|5950.4|5949.9|5952.65|5952.15|5950.4|5949.9|698
1735317810000|2024-12-27 16:43:30|5950.9|5950.4|5951.65|5951.15|5952.15|5951.65|5950.4|5949.9|441
1735317820000|2024-12-27 16:43:40|5951.9|5951.4|5951.15|5950.65|5952.15|5951.65|5950.9|5950.4|425
1735317830000|2024-12-27 16:43:50|5951.02|5950.52|5950.4|5949.9|5951.4|5950.9|5950.4|5949.9|585
1735317840000|2024-12-27 16:44:00|5950.52|5950.02|5951.65|5951.15|5951.9|5951.4|5950.15|5949.65|683
1735317850000|2024-12-27 16:44:10|5951.4|5950.9|5951.65|5951.15|5951.65|5951.15|5950.65|5950.15|565
1735317860000|2024-12-27 16:44:20|5951.9|5951.4|5951.65|5951.15|5952.15|5951.65|5951.65|5951.15|395
1735317870000|2024-12-27 16:44:30|5951.15|5950.65|5950.4|5949.9|5951.15|5950.65|5950.15|5949.65|353
1735317880000|2024-12-27 16:44:40|5950.15|5949.65|5949.15|5948.65|5950.4|5949.9|5948.9|5948.4|623
1735317890000|2024-12-27 16:44:50|5949.4|5948.9|5948.9|5948.4|5949.65|5949.15|5948.9|5948.4|319
1735317900000|2024-12-27 16:45:00|5949.65|5949.15|5949.77|5949.27|5950.15|5949.65|5949.4|5948.9|693
1735317910000|2024-12-27 16:45:10|5949.9|5949.4|5948.4|5947.9|5950.15|5949.65|5948.4|5947.9|564
1735317920000|2024-12-27 16:45:20|5948.65|5948.15|5949.15|5948.65|5949.65|5949.15|5948.4|5947.9|509
1735317930000|2024-12-27 16:45:30|5948.9|5948.4|5948.4|5947.9|5948.9|5948.4|5948.4|5947.9|293
1735317940000|2024-12-27 16:45:40|5948.52|5948.02|5948.9|5948.4|5948.9|5948.4|5948.15|5947.65|288
1735317950000|2024-12-27 16:45:50|5949.02|5948.52|5950.65|5950.15|5950.9|5950.4|5948.9|5948.4|475
1735317960000|2024-12-27 16:46:00|5950.9|5950.4|5950.65|5950.15|5951.4|5950.9|5950.4|5949.9|650
1735317970000|2024-12-27 16:46:10|5950.52|5950.02|5950.9|5950.4|5951.4|5950.9|5950.15|5949.65|405
1735317980000|2024-12-27 16:46:20|5951.02|5950.52|5950.9|5950.4|5951.4|5950.9|5950.65|5950.15|331
1735317990000|2024-12-27 16:46:30|5951.15|5950.65|5950.9|5950.4|5951.4|5950.9|5950.65|5950.15|340
1735318000000|2024-12-27 16:46:40|5950.77|5950.27|5950.9|5950.4|5951.65|5951.15|5950.65|5950.15|245
1735318010000|2024-12-27 16:46:50|5951.02|5950.52|5951.15|5950.65|5951.4|5950.9|5950.9|5950.4|221
1735318020000|2024-12-27 16:47:00|5951.4|5950.9|5952.15|5951.65|5952.15|5951.65|5951.4|5950.9|490
1735318030000|2024-12-27 16:47:10|5951.9|5951.4|5951.65|5951.15|5952.4|5951.9|5951.65|5951.15|302
1735318040000|2024-12-27 16:47:20|5951.15|5950.65|5950.52|5950.02|5951.15|5950.65|5950.52|5950.02|329
1735318050000|2024-12-27 16:47:30|5950.65|5950.15|5950.52|5950.02|5950.9|5950.4|5950.15|5949.65|406
1735318060000|2024-12-27 16:47:40|5950.4|5949.9|5950.4|5949.9|5950.65|5950.15|5950.15|5949.65|186
1735318070000|2024-12-27 16:47:50|5950.65|5950.15|5950.02|5949.52|5950.65|5950.15|5949.9|5949.4|231
1735318080000|2024-12-27 16:48:00|5950.15|5949.65|5950.77|5950.27|5950.77|5950.27|5948.9|5948.4|456
1735318090000|2024-12-27 16:48:10|5950.65|5950.15|5951.15|5950.65|5951.4|5950.9|5950.65|5950.15|216
1735318100000|2024-12-27 16:48:20|5950.9|5950.4|5949.65|5949.15|5950.9|5950.4|5949.65|5949.15|274
1735318110000|2024-12-27 16:48:30|5949.4|5948.9|5950.65|5950.15|5950.65|5950.15|5949.4|5948.9|187
1735318120000|2024-12-27 16:48:40|5950.52|5950.02|5949.9|5949.4|5950.65|5950.15|5949.9|5949.4|196
1735318130000|2024-12-27 16:48:50|5950.02|5949.52|5950.4|5949.9|5950.65|5950.15|5950.02|5949.52|203
1735318140000|2024-12-27 16:49:00|5950.15|5949.65|5950.77|5950.27|5951.4|5950.9|5950.15|5949.65|157
1735318150000|2024-12-27 16:49:10|5950.65|5950.15|5949.4|5948.9|5950.65|5950.15|5949.4|5948.9|312
1735318160000|2024-12-27 16:49:20|5949.65|5949.15|5947.9|5947.4|5949.65|5949.15|5947.9|5947.4|564
1735318170000|2024-12-27 16:49:30|5947.65|5947.15|5946.65|5946.15|5947.65|5947.15|5946.4|5945.9|926
1735318180000|2024-12-27 16:49:40|5946.4|5945.9|5946.9|5946.4|5947.52|5947.02|5946.4|5945.9|619
1735318190000|2024-12-27 16:49:50|5946.65|5946.15|5946.9|5946.4|5947.15|5946.65|5946.4|5945.9|378
1735318200000|2024-12-27 16:50:00|5947.15|5946.65|5947.4|5946.9|5947.9|5947.4|5946.65|5946.15|504
1735318210000|2024-12-27 16:50:10|5946.9|5946.4|5945.65|5945.15|5947.15|5946.65|5945.4|5944.9|615
1735318220000|2024-12-27 16:50:20|5945.4|5944.9|5944.4|5943.9|5945.65|5945.15|5943.9|5943.4|889
1735318230000|2024-12-27 16:50:30|5944.15|5943.65|5943.65|5943.15|5944.4|5943.9|5943.65|5943.15|533
1735318240000|2024-12-27 16:50:40|5943.52|5943.02|5943.15|5942.65|5944.15|5943.65|5943.15|5942.65|687
1735318250000|2024-12-27 16:50:50|5943.4|5942.9|5942.9|5942.4|5943.4|5942.9|5942.4|5941.9|558
1735318260000|2024-12-27 16:51:00|5943.27|5942.77|5942.15|5941.65|5943.65|5943.15|5941.9|5941.4|987
1735318270000|2024-12-27 16:51:10|5942.27|5941.77|5940.65|5940.15|5942.27|5941.77|5940.65|5940.15|1342
1735318280000|2024-12-27 16:51:20|5940.9|5940.4|5939.65|5939.15|5941.02|5940.52|5939.4|5938.9|1289
1735318290000|2024-12-27 16:51:30|5939.4|5938.9|5938.65|5938.15|5939.4|5938.9|5938.15|5937.65|1288
1735318300000|2024-12-27 16:51:40|5939.15|5938.65|5938.4|5937.9|5939.15|5938.65|5937.9|5937.4|706
1735318310000|2024-12-27 16:51:50|5938.15|5937.65|5937.9|5937.4|5938.65|5938.15|5937.9|5937.4|520
1735318320000|2024-12-27 16:52:00|5937.65|5937.15|5935.4|5934.9|5938.02|5937.52|5935.27|5934.77|1842
1735318330000|2024-12-27 16:52:10|5935.65|5935.15|5935.15|5934.65|5936.15|5935.65|5934.4|5933.9|1486
1735318340000|2024-12-27 16:52:20|5934.9|5934.4|5934.4|5933.9|5935.15|5934.65|5934.15|5933.65|1163
1735318350000|2024-12-27 16:52:30|5934.15|5933.65|5933.4|5932.9|5934.4|5933.9|5933.4|5932.9|811
1735318360000|2024-12-27 16:52:40|5933.65|5933.15|5934.9|5934.4|5935.65|5935.15|5933.65|5933.15|1092
1735318370000|2024-12-27 16:52:50|5934.65|5934.15|5933.9|5933.4|5934.65|5934.15|5933.9|5933.4|623
1735318380000|2024-12-27 16:53:00|5934.15|5933.65|5934.65|5934.15|5934.77|5934.27|5933.65|5933.15|809
1735318390000|2024-12-27 16:53:10|5934.9|5934.4|5934.4|5933.9|5934.9|5934.4|5933.4|5932.9|841
1735318400000|2024-12-27 16:53:20|5934.27|5933.77|5933.65|5933.15|5934.4|5933.9|5933.65|5933.15|526
1735318410000|2024-12-27 16:53:30|5933.9|5933.4|5934.15|5933.65|5934.15|5933.65|5933.77|5933.27|339
1735318420000|2024-12-27 16:53:40|5934.4|5933.9|5935.15|5934.65|5935.65|5935.15|5934.27|5933.77|751
1735318430000|2024-12-27 16:53:50|5935.65|5935.15|5936.15|5935.65|5936.9|5936.4|5935.65|5935.15|1106
1735318440000|2024-12-27 16:54:00|5936.4|5935.9|5935.15|5934.65|5936.9|5936.4|5935.15|5934.65|610
1735318450000|2024-12-27 16:54:10|5935.4|5934.9|5934.9|5934.4|5935.9|5935.4|5934.4|5933.9|585
1735318460000|2024-12-27 16:54:20|5934.65|5934.15|5935.02|5934.52|5935.65|5935.15|5934.65|5934.15|376
1735318470000|2024-12-27 16:54:30|5934.9|5934.4|5934.9|5934.4|5935.15|5934.65|5934.65|5934.15|476
1735318480000|2024-12-27 16:54:40|5935.15|5934.65|5934.9|5934.4|5935.15|5934.65|5934.65|5934.15|531
1735318490000|2024-12-27 16:54:50|5935.15|5934.65|5935.4|5934.9|5935.4|5934.9|5934.52|5934.02|524
1735318500000|2024-12-27 16:55:00|5935.27|5934.77|5937.15|5936.65|5937.4|5936.9|5934.65|5934.15|764
1735318510000|2024-12-27 16:55:10|5936.9|5936.4|5937.15|5936.65|5937.65|5937.15|5936.65|5936.15|645
1735318520000|2024-12-27 16:55:20|5937.27|5936.77|5935.9|5935.4|5937.27|5936.77|5935.65|5935.15|490
1735318530000|2024-12-27 16:55:30|5936.02|5935.52|5934.65|5934.15|5936.02|5935.52|5934.4|5933.9|593
1735318540000|2024-12-27 16:55:40|5934.52|5934.02|5934.4|5933.9|5934.65|5934.15|5934.4|5933.9|248
1735318550000|2024-12-27 16:55:50|5934.65|5934.15|5935.65|5935.15|5935.9|5935.4|5934.65|5934.15|449
1735318560000|2024-12-27 16:56:00|5935.4|5934.9|5936.15|5935.65|5936.15|5935.65|5935.15|5934.65|348
1735318570000|2024-12-27 16:56:10|5936.4|5935.9|5936.9|5936.4|5937.9|5937.4|5936.4|5935.9|729
1735318580000|2024-12-27 16:56:20|5936.65|5936.15|5935.9|5935.4|5936.65|5936.15|5935.4|5934.9|575
1735318590000|2024-12-27 16:56:30|5935.65|5935.15|5939.4|5938.9|5939.4|5938.9|5935.65|5935.15|864
1735318600000|2024-12-27 16:56:40|5939.15|5938.65|5939.65|5939.15|5940.9|5940.4|5939.02|5938.52|1148
1735318610000|2024-12-27 16:56:50|5940.15|5939.65|5939.9|5939.4|5940.4|5939.9|5939.4|5938.9|557
1735318620000|2024-12-27 16:57:00|5940.15|5939.65|5941.15|5940.65|5941.15|5940.65|5939.65|5939.15|864
1735318630000|2024-12-27 16:57:10|5940.9|5940.4|5941.9|5941.4|5942.65|5942.15|5940.9|5940.4|1001
1735318640000|2024-12-27 16:57:20|5941.65|5941.15|5941.9|5941.4|5942.4|5941.9|5941.65|5941.15|648
1735318650000|2024-12-27 16:57:30|5941.65|5941.15|5940.9|5940.4|5941.65|5941.15|5940.52|5940.02|525
1735318660000|2024-12-27 16:57:40|5940.65|5940.15|5940.4|5939.9|5940.9|5940.4|5939.9|5939.4|297
1735318670000|2024-12-27 16:57:50|5940.52|5940.02|5940.15|5939.65|5940.65|5940.15|5939.65|5939.15|347
1735318680000|2024-12-27 16:58:00|5940.27|5939.77|5940.4|5939.9|5941.15|5940.65|5939.9|5939.4|518
1735318690000|2024-12-27 16:58:10|5940.65|5940.15|5938.65|5938.15|5940.65|5940.15|5938.15|5937.65|555
1735318700000|2024-12-27 16:58:20|5938.9|5938.4|5937.65|5937.15|5938.9|5938.4|5937.52|5937.02|330
1735318710000|2024-12-27 16:58:30|5937.77|5937.27|5936.15|5935.65|5937.77|5937.27|5935.9|5935.4|625
1735318720000|2024-12-27 16:58:40|5936.4|5935.9|5938.27|5937.77|5938.4|5937.9|5935.9|5935.4|911
1735318730000|2024-12-27 16:58:50|5938.15|5937.65|5937.9|5937.4|5938.4|5937.9|5937.9|5937.4|236
1735318740000|2024-12-27 16:59:00|5937.65|5937.15|5937.4|5936.9|5938.15|5937.65|5937.4|5936.9|573
1735318750000|2024-12-27 16:59:10|5937.15|5936.65|5938.02|5937.52|5938.15|5937.65|5936.65|5936.15|358
1735318760000|2024-12-27 16:59:20|5937.9|5937.4|5938.15|5937.65|5938.4|5937.9|5937.9|5937.4|240
1735318770000|2024-12-27 16:59:30|5938.02|5937.52|5937.65|5937.15|5938.15|5937.65|5937.52|5937.02|318
1735318780000|2024-12-27 16:59:40|5937.9|5937.4|5937.65|5937.15|5938.4|5937.9|5937.65|5937.15|265
1735318790000|2024-12-27 16:59:50|5937.77|5937.27|5937.65|5937.15|5937.77|5937.27|5937.4|5936.9|274
1735318800000|2024-12-27 17:00:00|5937.4|5936.9|5937.52|5937.02|5937.9|5937.4|5936.65|5936.15|741
1735318810000|2024-12-27 17:00:10|5936.9|5936.4|5939.4|5938.9|5939.4|5938.9|5936.9|5936.4|596
1735318820000|2024-12-27 17:00:20|5939.15|5938.65|5938.4|5937.9|5939.65|5939.15|5938.4|5937.9|621
1735318830000|2024-12-27 17:00:30|5938.65|5938.15|5938.4|5937.9|5938.9|5938.4|5938.15|5937.65|307
1735318840000|2024-12-27 17:00:40|5938.65|5938.15|5939.15|5938.65|5939.4|5938.9|5938.15|5937.65|581
1735318850000|2024-12-27 17:00:50|5939.02|5938.52|5938.15|5937.65|5939.02|5938.52|5938.15|5937.65|456
1735318860000|2024-12-27 17:01:00|5938.4|5937.9|5938.65|5938.15|5939.15|5938.65|5938.27|5937.77|490
1735318870000|2024-12-27 17:01:10|5938.9|5938.4|5940.15|5939.65|5940.65|5940.15|5938.65|5938.15|624
1735318880000|2024-12-27 17:01:20|5939.9|5939.4|5940.4|5939.9|5940.77|5940.27|5939.9|5939.4|514
1735318890000|2024-12-27 17:01:30|5940.65|5940.15|5939.9|5939.4|5940.65|5940.15|5939.65|5939.15|503
1735318900000|2024-12-27 17:01:40|5939.65|5939.15|5939.77|5939.27|5939.9|5939.4|5939.4|5938.9|324
1735318910000|2024-12-27 17:01:50|5939.65|5939.15|5939.4|5938.9|5940.15|5939.65|5939.15|5938.65|409
1735318920000|2024-12-27 17:02:00|5939.15|5938.65|5938.52|5938.02|5939.4|5938.9|5938.4|5937.9|444
1735318930000|2024-12-27 17:02:10|5938.65|5938.15|5938.4|5937.9|5938.65|5938.15|5938.15|5937.65|301
1735318940000|2024-12-27 17:02:20|5938.15|5937.65|5937.65|5937.15|5938.15|5937.65|5937.52|5937.02|283
1735318950000|2024-12-27 17:02:30|5937.9|5937.4|5937.4|5936.9|5937.9|5937.4|5936.9|5936.4|466
1735318960000|2024-12-27 17:02:40|5937.27|5936.77|5936.4|5935.9|5937.9|5937.4|5936.4|5935.9|357
1735318970000|2024-12-27 17:02:50|5936.27|5935.77|5935.9|5935.4|5936.4|5935.9|5935.9|5935.4|473
1735318980000|2024-12-27 17:03:00|5936.15|5935.65|5937.15|5936.65|5937.4|5936.9|5935.9|5935.4|671
1735318990000|2024-12-27 17:03:10|5937.4|5936.9|5937.65|5937.15|5937.9|5937.4|5937.15|5936.65|387
1735319000000|2024-12-27 17:03:20|5937.4|5936.9|5936.27|5935.77|5937.52|5937.02|5935.9|5935.4|412
1735319010000|2024-12-27 17:03:30|5936.4|5935.9|5935.9|5935.4|5936.4|5935.9|5935.15|5934.65|602
1735319020000|2024-12-27 17:03:40|5935.65|5935.15|5935.4|5934.9|5935.65|5935.15|5935.02|5934.52|335
1735319030000|2024-12-27 17:03:50|5935.65|5935.15|5935.9|5935.4|5936.65|5936.15|5935.65|5935.15|300
1735319040000|2024-12-27 17:04:00|5935.77|5935.27|5935.65|5935.15|5936.15|5935.65|5935.65|5935.15|298
1735319050000|2024-12-27 17:04:10|5935.4|5934.9|5935.65|5935.15|5935.9|5935.4|5935.4|5934.9|594
1735319060000|2024-12-27 17:04:20|5935.77|5935.27|5936.4|5935.9|5936.4|5935.9|5935.77|5935.27|429
1735319070000|2024-12-27 17:04:30|5936.65|5936.15|5935.9|5935.4|5936.65|5936.15|5935.9|5935.4|276
1735319080000|2024-12-27 17:04:40|5935.65|5935.15|5935.4|5934.9|5936.15|5935.65|5935.15|5934.65|305
1735319090000|2024-12-27 17:04:50|5935.65|5935.15|5935.77|5935.27|5935.77|5935.27|5935.4|5934.9|216
1735319100000|2024-12-27 17:05:00|5935.65|5935.15|5934.9|5934.4|5935.65|5935.15|5934.65|5934.15|373
1735319110000|2024-12-27 17:05:10|5935.15|5934.65|5935.15|5934.65|5935.65|5935.15|5934.9|5934.4|250
1735319120000|2024-12-27 17:05:20|5935.02|5934.52|5934.65|5934.15|5935.15|5934.65|5934.15|5933.65|347
1735319130000|2024-12-27 17:05:30|5935.15|5934.65|5935.4|5934.9|5935.65|5935.15|5934.9|5934.4|431
1735319140000|2024-12-27 17:05:40|5935.27|5934.77|5934.65|5934.15|5935.4|5934.9|5934.65|5934.15|236
1735319150000|2024-12-27 17:05:50|5934.4|5933.9|5934.15|5933.65|5934.52|5934.02|5933.9|5933.4|392
1735319160000|2024-12-27 17:06:00|5933.9|5933.4|5935.9|5935.4|5936.15|5935.65|5933.9|5933.4|685
1735319170000|2024-12-27 17:06:10|5935.65|5935.15|5935.9|5935.4|5936.15|5935.65|5935.15|5934.65|385
1735319180000|2024-12-27 17:06:20|5935.65|5935.15|5935.65|5935.15|5935.65|5935.15|5934.65|5934.15|391
1735319190000|2024-12-27 17:06:30|5935.52|5935.02|5935.65|5935.15|5936.15|5935.65|5935.52|5935.02|217
1735319200000|2024-12-27 17:06:40|5935.9|5935.4|5936.52|5936.02|5936.65|5936.15|5935.4|5934.9|419
1735319210000|2024-12-27 17:06:50|5936.15|5935.65|5934.65|5934.15|5936.15|5935.65|5934.65|5934.15|360
1735319220000|2024-12-27 17:07:00|5934.52|5934.02|5933.65|5933.15|5934.52|5934.02|5933.4|5932.9|516
1735319230000|2024-12-27 17:07:10|5933.9|5933.4|5934.9|5934.4|5934.9|5934.4|5932.9|5932.4|1141
1735319240000|2024-12-27 17:07:20|5934.65|5934.15|5934.15|5933.65|5934.65|5934.15|5933.9|5933.4|348
1735319250000|2024-12-27 17:07:30|5933.9|5933.4|5933.15|5932.65|5933.9|5933.4|5933.02|5932.52|286
1735319260000|2024-12-27 17:07:40|5932.9|5932.4|5930.15|5929.65|5932.9|5932.4|5930.15|5929.65|1930
1735319270000|2024-12-27 17:07:50|5930.4|5929.9|5929.4|5928.9|5931.15|5930.65|5929.4|5928.9|1011
1735319280000|2024-12-27 17:08:00|5929.15|5928.65|5929.9|5929.4|5930.4|5929.9|5929.15|5928.65|807
1735319290000|2024-12-27 17:08:10|5929.4|5928.9|5929.15|5928.65|5930.15|5929.65|5928.65|5928.15|796
1735319300000|2024-12-27 17:08:20|5928.9|5928.4|5928.4|5927.9|5929.4|5928.9|5927.65|5927.15|701
1735319310000|2024-12-27 17:08:30|5928.15|5927.65|5928.65|5928.15|5929.15|5928.65|5928.15|5927.65|860
1735319320000|2024-12-27 17:08:40|5928.4|5927.9|5929.4|5928.9|5930.4|5929.9|5928.4|5927.9|834
1735319330000|2024-12-27 17:08:50|5929.65|5929.15|5931.15|5930.65|5931.4|5930.9|5929.65|5929.15|932
1735319340000|2024-12-27 17:09:00|5930.9|5930.4|5932.4|5931.9|5933.4|5932.9|5930.9|5930.4|1119
1735319350000|2024-12-27 17:09:10|5932.15|5931.65|5932.15|5931.65|5932.65|5932.15|5931.65|5931.15|637
1735319360000|2024-12-27 17:09:20|5932.27|5931.77|5932.15|5931.65|5932.4|5931.9|5932.02|5931.52|299
1735319370000|2024-12-27 17:09:30|5932.4|5931.9|5932.65|5932.15|5933.4|5932.9|5932.4|5931.9|532
1735319380000|2024-12-27 17:09:40|5932.4|5931.9|5933.15|5932.65|5933.27|5932.77|5932.4|5931.9|419
1735319390000|2024-12-27 17:09:50|5933.4|5932.9|5932.9|5932.4|5933.65|5933.15|5932.65|5932.15|343
1735319400000|2024-12-27 17:10:00|5933.15|5932.65|5934.9|5934.4|5934.9|5934.4|5933.02|5932.52|962
1735319410000|2024-12-27 17:10:10|5934.65|5934.15|5933.4|5932.9|5934.9|5934.4|5933.4|5932.9|439
1735319420000|2024-12-27 17:10:20|5933.65|5933.15|5933.15|5932.65|5934.15|5933.65|5932.65|5932.15|428
1735319430000|2024-12-27 17:10:30|5933.4|5932.9|5933.65|5933.15|5935.15|5934.65|5933.4|5932.9|601
1735319440000|2024-12-27 17:10:40|5933.9|5933.4|5932.4|5931.9|5933.9|5933.4|5932.4|5931.9|359
1735319450000|2024-12-27 17:10:50|5932.65|5932.15|5932.15|5931.65|5932.77|5932.27|5932.15|5931.65|427
1735319460000|2024-12-27 17:11:00|5931.9|5931.4|5932.4|5931.9|5932.9|5932.4|5931.65|5931.15|396
1735319470000|2024-12-27 17:11:10|5932.27|5931.77|5932.9|5932.4|5933.15|5932.65|5932.15|5931.65|225
1735319480000|2024-12-27 17:11:20|5932.65|5932.15|5933.9|5933.4|5934.02|5933.52|5932.65|5932.15|318
1735319490000|2024-12-27 17:11:30|5933.65|5933.15|5931.9|5931.4|5934.4|5933.9|5931.9|5931.4|414
1735319500000|2024-12-27 17:11:40|5932.02|5931.52|5931.15|5930.65|5932.15|5931.65|5931.15|5930.65|475
1735319510000|2024-12-27 17:11:50|5931.4|5930.9|5930.9|5930.4|5931.4|5930.9|5930.9|5930.4|515
1735319520000|2024-12-27 17:12:00|5931.15|5930.65|5930.4|5929.9|5931.15|5930.65|5929.9|5929.4|567
1735319530000|2024-12-27 17:12:10|5930.65|5930.15|5931.4|5930.9|5931.65|5931.15|5930.4|5929.9|378
1735319540000|2024-12-27 17:12:20|5931.15|5930.65|5930.52|5930.02|5931.52|5931.02|5930.4|5929.9|316
1735319550000|2024-12-27 17:12:30|5930.4|5929.9|5930.4|5929.9|5930.65|5930.15|5929.9|5929.4|337
1735319560000|2024-12-27 17:12:40|5930.65|5930.15|5931.15|5930.65|5931.9|5931.4|5930.4|5929.9|382
1735319570000|2024-12-27 17:12:50|5931.4|5930.9|5931.15|5930.65|5931.4|5930.9|5931.02|5930.52|81
1735319580000|2024-12-27 17:13:00|5931.27|5930.77|5931.15|5930.65|5931.4|5930.9|5930.65|5930.15|370
1735319590000|2024-12-27 17:13:10|5930.9|5930.4|5931.4|5930.9|5931.65|5931.15|5930.9|5930.4|317
1735319600000|2024-12-27 17:13:20|5931.15|5930.65|5931.15|5930.65|5931.4|5930.9|5930.9|5930.4|242
1735319610000|2024-12-27 17:13:30|5931.4|5930.9|5931.4|5930.9|5932.02|5931.52|5931.4|5930.9|293
1735319620000|2024-12-27 17:13:40|5931.15|5930.65|5931.9|5931.4|5932.15|5931.65|5931.15|5930.65|463
1735319630000|2024-12-27 17:13:50|5932.02|5931.52|5932.15|5931.65|5932.65|5932.15|5931.9|5931.4|492
1735319640000|2024-12-27 17:14:00|5932.4|5931.9|5932.15|5931.65|5932.4|5931.9|5932.02|5931.52|272
1735319650000|2024-12-27 17:14:10|5931.9|5931.4|5931.15|5930.65|5932.15|5931.65|5930.9|5930.4|411
1735319660000|2024-12-27 17:14:20|5930.9|5930.4|5930.65|5930.15|5930.9|5930.4|5930.4|5929.9|332
1735319670000|2024-12-27 17:14:30|5930.4|5929.9|5930.65|5930.15|5931.15|5930.65|5930.4|5929.9|259
1735319680000|2024-12-27 17:14:40|5930.15|5929.65|5930.9|5930.4|5931.15|5930.65|5930.15|5929.65|416
1735319690000|2024-12-27 17:14:50|5931.02|5930.52|5930.9|5930.4|5931.4|5930.9|5930.9|5930.4|243
1735319700000|2024-12-27 17:15:00|5931.15|5930.65|5931.4|5930.9|5932.15|5931.65|5931.02|5930.52|542
1735319710000|2024-12-27 17:15:10|5931.15|5930.65|5931.4|5930.9|5931.65|5931.15|5931.15|5930.65|193
1735319720000|2024-12-27 17:15:20|5931.52|5931.02|5932.52|5932.02|5932.52|5932.02|5931.4|5930.9|378
1735319730000|2024-12-27 17:15:30|5932.65|5932.15|5932.9|5932.4|5932.9|5932.4|5931.9|5931.4|359
1735319740000|2024-12-27 17:15:40|5932.65|5932.15|5931.65|5931.15|5932.77|5932.27|5931.65|5931.15|251
1735319750000|2024-12-27 17:15:50|5931.4|5930.9|5931.9|5931.4|5932.15|5931.65|5931.15|5930.65|397
1735319760000|2024-12-27 17:16:00|5931.65|5931.15|5930.9|5930.4|5931.9|5931.4|5930.9|5930.4|346
1735319770000|2024-12-27 17:16:10|5931.15|5930.65|5930.15|5929.65|5931.9|5931.4|5930.15|5929.65|428
1735319780000|2024-12-27 17:16:20|5930.4|5929.9|5930.65|5930.15|5930.9|5930.4|5930.02|5929.52|431
1735319790000|2024-12-27 17:16:30|5930.77|5930.27|5930.4|5929.9|5930.77|5930.27|5930.15|5929.65|280
1735319800000|2024-12-27 17:16:40|5930.27|5929.77|5929.4|5928.9|5930.4|5929.9|5929.4|5928.9|426
1735319810000|2024-12-27 17:16:50|5929.52|5929.02|5928.65|5928.15|5929.65|5929.15|5928.65|5928.15|537
1735319820000|2024-12-27 17:17:00|5928.77|5928.27|5929.15|5928.65|5929.15|5928.65|5928.52|5928.02|406
1735319830000|2024-12-27 17:17:10|5928.9|5928.4|5930.15|5929.65|5930.15|5929.65|5928.9|5928.4|538
1735319840000|2024-12-27 17:17:20|5930.4|5929.9|5929.52|5929.02|5930.4|5929.9|5929.4|5928.9|456
1735319850000|2024-12-27 17:17:30|5929.4|5928.9|5928.65|5928.15|5929.65|5929.15|5928.65|5928.15|391
1735319860000|2024-12-27 17:17:40|5928.9|5928.4|5928.4|5927.9|5928.9|5928.4|5928.4|5927.9|403
1735319870000|2024-12-27 17:17:50|5928.65|5928.15|5927.9|5927.4|5928.65|5928.15|5927.4|5926.9|1038
1735319880000|2024-12-27 17:18:00|5928.15|5927.65|5928.65|5928.15|5929.15|5928.65|5928.15|5927.65|608
1735319890000|2024-12-27 17:18:10|5929.15|5928.65|5930.15|5929.65|5930.65|5930.15|5929.15|5928.65|636
1735319900000|2024-12-27 17:18:20|5930.4|5929.9|5930.9|5930.4|5930.9|5930.4|5929.9|5929.4|388
1735319910000|2024-12-27 17:18:30|5931.02|5930.52|5930.15|5929.65|5931.15|5930.65|5929.9|5929.4|521
1735319920000|2024-12-27 17:18:40|5930.27|5929.77|5930.15|5929.65|5930.4|5929.9|5929.65|5929.15|460
1735319930000|2024-12-27 17:18:50|5930.4|5929.9|5931.15|5930.65|5931.9|5931.4|5930.4|5929.9|730
1735319940000|2024-12-27 17:19:00|5931.4|5930.9|5931.65|5931.15|5931.9|5931.4|5931.27|5930.77|551
1735319950000|2024-12-27 17:19:10|5931.77|5931.27|5929.4|5928.9|5931.77|5931.27|5929.4|5928.9|594
1735319960000|2024-12-27 17:19:20|5929.65|5929.15|5928.65|5928.15|5929.65|5929.15|5928.65|5928.15|533
1735319970000|2024-12-27 17:19:30|5928.4|5927.9|5928.65|5928.15|5928.77|5928.27|5928.4|5927.9|410
1735319980000|2024-12-27 17:19:40|5928.52|5928.02|5928.4|5927.9|5928.9|5928.4|5928.4|5927.9|326
1735319990000|2024-12-27 17:19:50|5928.15|5927.65|5928.4|5927.9|5929.4|5928.9|5928.15|5927.65|380
1735320000000|2024-12-27 17:20:00|5928.65|5928.15|5928.65|5928.15|5929.4|5928.9|5928.65|5928.15|426
1735320010000|2024-12-27 17:20:10|5928.4|5927.9|5927.15|5926.65|5928.9|5928.4|5927.15|5926.65|719
1735320020000|2024-12-27 17:20:20|5927.4|5926.9|5927.9|5927.4|5928.4|5927.9|5927.4|5926.9|469
1735320030000|2024-12-27 17:20:30|5928.15|5927.65|5927.15|5926.65|5928.15|5927.65|5927.15|5926.65|587
1735320040000|2024-12-27 17:20:40|5926.65|5926.15|5925.9|5925.4|5926.65|5926.15|5924.9|5924.4|1627
1735320050000|2024-12-27 17:20:50|5925.77|5925.27|5925.65|5925.15|5926.4|5925.9|5925.4|5924.9|440
1735320060000|2024-12-27 17:21:00|5925.9|5925.4|5924.9|5924.4|5926.4|5925.9|5924.9|5924.4|664
1735320070000|2024-12-27 17:21:10|5925.15|5924.65|5925.15|5924.65|5925.65|5925.15|5924.9|5924.4|405
1735320080000|2024-12-27 17:21:20|5925.9|5925.4|5925.65|5925.15|5926.9|5926.4|5925.65|5925.15|828
1735320090000|2024-12-27 17:21:30|5925.9|5925.4|5924.9|5924.4|5926.15|5925.65|5924.9|5924.4|615
1735320100000|2024-12-27 17:21:40|5925.15|5924.65|5926.15|5925.65|5926.4|5925.9|5925.15|5924.65|579
1735320110000|2024-12-27 17:21:50|5925.9|5925.4|5925.65|5925.15|5926.15|5925.65|5925.15|5924.65|292
1735320120000|2024-12-27 17:22:00|5925.9|5925.4|5925.4|5924.9|5926.15|5925.65|5925.4|5924.9|507
1735320130000|2024-12-27 17:22:10|5925.65|5925.15|5926.15|5925.65|5926.65|5926.15|5925.4|5924.9|414
1735320140000|2024-12-27 17:22:20|5925.9|5925.4|5926.4|5925.9|5926.4|5925.9|5925.65|5925.15|500
1735320150000|2024-12-27 17:22:30|5927.15|5926.65|5929.9|5929.4|5930.15|5929.65|5927.15|5926.65|1375
1735320160000|2024-12-27 17:22:40|5930.15|5929.65|5929.65|5929.15|5930.15|5929.65|5928.9|5928.4|558
1735320170000|2024-12-27 17:22:50|5929.4|5928.9|5929.4|5928.9|5930.15|5929.65|5929.4|5928.9|299
1735320180000|2024-12-27 17:23:00|5929.65|5929.15|5930.9|5930.4|5932.15|5931.65|5929.65|5929.15|1157
1735320190000|2024-12-27 17:23:10|5931.15|5930.65|5928.9|5928.4|5931.15|5930.65|5928.9|5928.4|514
1735320200000|2024-12-27 17:23:20|5928.77|5928.27|5927.9|5927.4|5929.15|5928.65|5927.9|5927.4|599
1735320210000|2024-12-27 17:23:30|5928.02|5927.52|5928.15|5927.65|5928.15|5927.65|5927.77|5927.27|327
1735320220000|2024-12-27 17:23:40|5927.9|5927.4|5927.4|5926.9|5927.9|5927.4|5927.15|5926.65|453
1735320230000|2024-12-27 17:23:50|5927.65|5927.15|5927.15|5926.65|5927.65|5927.15|5926.9|5926.4|368
1735320240000|2024-12-27 17:24:00|5926.9|5926.4|5927.15|5926.65|5927.15|5926.65|5926.9|5926.4|365
1735320250000|2024-12-27 17:24:10|5927.9|5927.4|5928.15|5927.65|5928.65|5928.15|5927.77|5927.27|620
1735320260000|2024-12-27 17:24:20|5928.4|5927.9|5927.65|5927.15|5928.4|5927.9|5927.15|5926.65|410
1735320270000|2024-12-27 17:24:30|5927.77|5927.27|5927.65|5927.15|5927.9|5927.4|5927.4|5926.9|239
1735320280000|2024-12-27 17:24:40|5927.4|5926.9|5927.4|5926.9|5927.65|5927.15|5926.9|5926.4|213
1735320290000|2024-12-27 17:24:50|5927.65|5927.15|5927.4|5926.9|5927.9|5927.4|5927.4|5926.9|245
1735320300000|2024-12-27 17:25:00|5927.52|5927.02|5929.65|5929.15|5929.65|5929.15|5927.15|5926.65|617
1735320310000|2024-12-27 17:25:10|5929.52|5929.02|5930.9|5930.4|5930.9|5930.4|5929.4|5928.9|533
1735320320000|2024-12-27 17:25:20|5930.65|5930.15|5930.65|5930.15|5931.15|5930.65|5930.65|5930.15|503
1735320330000|2024-12-27 17:25:30|5930.4|5929.9|5929.9|5929.4|5930.52|5930.02|5929.77|5929.27|406
1735320340000|2024-12-27 17:25:40|5929.4|5928.9|5929.9|5929.4|5930.15|5929.65|5929.4|5928.9|197
1735320350000|2024-12-27 17:25:50|5930.15|5929.65|5929.15|5928.65|5930.15|5929.65|5929.15|5928.65|347
1735320360000|2024-12-27 17:26:00|5929.4|5928.9|5929.27|5928.77|5929.9|5929.4|5928.9|5928.4|303
1735320370000|2024-12-27 17:26:10|5929.4|5928.9|5930.9|5930.4|5930.9|5930.4|5929.4|5928.9|417
1735320380000|2024-12-27 17:26:20|5931.15|5930.65|5930.9|5930.4|5932.15|5931.65|5930.9|5930.4|500
1735320390000|2024-12-27 17:26:30|5930.4|5929.9|5930.65|5930.15|5931.15|5930.65|5929.9|5929.4|570
1735320400000|2024-12-27 17:26:40|5930.52|5930.02|5933.9|5933.4|5935.15|5934.65|5930.4|5929.9|3890
1735320410000|2024-12-27 17:26:50|5934.15|5933.65|5933.4|5932.9|5934.15|5933.65|5932.77|5932.27|584
1735320420000|2024-12-27 17:27:00|5933.27|5932.77|5932.65|5932.15|5934.15|5933.65|5932.65|5932.15|742
1735320430000|2024-12-27 17:27:10|5932.77|5932.27|5931.9|5931.4|5932.9|5932.4|5931.65|5931.15|699
1735320440000|2024-12-27 17:27:20|5932.4|5931.9|5933.15|5932.65|5933.4|5932.9|5932.4|5931.9|603
1735320450000|2024-12-27 17:27:30|5933.27|5932.77|5933.9|5933.4|5934.15|5933.65|5933.15|5932.65|486
1735320460000|2024-12-27 17:27:40|5934.15|5933.65|5934.15|5933.65|5935.15|5934.65|5933.65|5933.15|892
1735320470000|2024-12-27 17:27:50|5933.9|5933.4|5934.15|5933.65|5934.4|5933.9|5933.65|5933.15|457
1735320480000|2024-12-27 17:28:00|5933.9|5933.4|5931.65|5931.15|5934.15|5933.65|5931.65|5931.15|778
1735320490000|2024-12-27 17:28:10|5931.9|5931.4|5932.15|5931.65|5932.9|5932.4|5931.9|5931.4|408
1735320500000|2024-12-27 17:28:20|5932.27|5931.77|5931.27|5930.77|5932.4|5931.9|5931.15|5930.65|440
1735320510000|2024-12-27 17:28:30|5931.15|5930.65|5930.9|5930.4|5931.65|5931.15|5930.65|5930.15|543
1735320520000|2024-12-27 17:28:40|5931.15|5930.65|5930.65|5930.15|5931.52|5931.02|5930.27|5929.77|329
1735320530000|2024-12-27 17:28:50|5930.27|5929.77|5930.65|5930.15|5931.15|5930.65|5929.65|5929.15|471
1735320540000|2024-12-27 17:29:00|5930.9|5930.4|5930.9|5930.4|5930.9|5930.4|5930.15|5929.65|360
1735320550000|2024-12-27 17:29:10|5930.77|5930.27|5931.4|5930.9|5931.65|5931.15|5930.65|5930.15|364
1735320560000|2024-12-27 17:29:20|5931.52|5931.02|5930.4|5929.9|5931.52|5931.02|5930.15|5929.65|394
1735320570000|2024-12-27 17:29:30|5930.27|5929.77|5930.65|5930.15|5931.02|5930.52|5930.15|5929.65|291
1735320580000|2024-12-27 17:29:40|5930.9|5930.4|5932.15|5931.65|5932.15|5931.65|5930.65|5930.15|341
1735320590000|2024-12-27 17:29:50|5931.9|5931.4|5932.4|5931.9|5932.65|5932.15|5931.9|5931.4|422
1735320600000|2024-12-27 17:30:00|5932.15|5931.65|5933.65|5933.15|5933.9|5933.4|5931.4|5930.9|602
1735320610000|2024-12-27 17:30:10|5933.4|5932.9|5933.9|5933.4|5934.15|5933.65|5933.4|5932.9|226
1735320620000|2024-12-27 17:30:20|5933.65|5933.15|5933.52|5933.02|5933.65|5933.15|5933.15|5932.65|304
1735320630000|2024-12-27 17:30:30|5933.4|5932.9|5933.4|5932.9|5933.9|5933.4|5933.15|5932.65|234
1735320640000|2024-12-27 17:30:40|5933.27|5932.77|5932.9|5932.4|5933.27|5932.77|5932.65|5932.15|237
1735320650000|2024-12-27 17:30:50|5932.77|5932.27|5934.65|5934.15|5934.65|5934.15|5932.65|5932.15|876
1735320660000|2024-12-27 17:31:00|5934.9|5934.4|5934.15|5933.65|5935.15|5934.65|5934.15|5933.65|581
1735320670000|2024-12-27 17:31:10|5933.9|5933.4|5934.4|5933.9|5934.52|5934.02|5933.77|5933.27|315
1735320680000|2024-12-27 17:31:20|5934.52|5934.02|5935.65|5935.15|5935.65|5935.15|5934.4|5933.9|277
1735320690000|2024-12-27 17:31:30|5935.9|5935.4|5936.15|5935.65|5936.65|5936.15|5935.9|5935.4|795
1735320700000|2024-12-27 17:31:40|5936.4|5935.9|5941.4|5940.9|5941.4|5940.9|5935.77|5935.27|5304
1735320710000|2024-12-27 17:31:50|5940.9|5940.4|5940.15|5939.65|5941.4|5940.9|5939.9|5939.4|1224
1735320720000|2024-12-27 17:32:00|5939.9|5939.4|5939.4|5938.9|5940.4|5939.9|5939.4|5938.9|800
1735320730000|2024-12-27 17:32:10|5938.9|5938.4|5938.9|5938.4|5938.9|5938.4|5938.15|5937.65|756
1735320740000|2024-12-27 17:32:20|5938.65|5938.15|5938.4|5937.9|5939.4|5938.9|5938.15|5937.65|981
1735320750000|2024-12-27 17:32:30|5938.52|5938.02|5937.9|5937.4|5938.65|5938.15|5937.15|5936.65|618
1735320760000|2024-12-27 17:32:40|5938.27|5937.77|5937.15|5936.65|5938.65|5938.15|5937.15|5936.65|650
1735320770000|2024-12-27 17:32:50|5936.9|5936.4|5937.15|5936.65|5937.4|5936.9|5936.9|5936.4|277
1735320780000|2024-12-27 17:33:00|5937.27|5936.77|5937.52|5937.02|5937.65|5937.15|5936.9|5936.4|407
1735320790000|2024-12-27 17:33:10|5937.65|5937.15|5937.15|5936.65|5938.15|5937.65|5937.15|5936.65|300
1735320800000|2024-12-27 17:33:20|5937.27|5936.77|5937.65|5937.15|5937.65|5937.15|5936.65|5936.15|306
1735320810000|2024-12-27 17:33:30|5937.4|5936.9|5937.15|5936.65|5937.65|5937.15|5936.9|5936.4|395
1735320820000|2024-12-27 17:33:40|5936.9|5936.4|5935.9|5935.4|5937.15|5936.65|5935.77|5935.27|417
1735320830000|2024-12-27 17:33:50|5935.65|5935.15|5936.15|5935.65|5936.65|5936.15|5935.65|5935.15|269
1735320840000|2024-12-27 17:34:00|5936.4|5935.9|5935.9|5935.4|5936.65|5936.15|5935.9|5935.4|291
1735320850000|2024-12-27 17:34:10|5935.77|5935.27|5935.65|5935.15|5935.77|5935.27|5935.4|5934.9|288
1735320860000|2024-12-27 17:34:20|5935.4|5934.9|5935.65|5935.15|5935.65|5935.15|5934.15|5933.65|500
1735320870000|2024-12-27 17:34:30|5935.4|5934.9|5936.15|5935.65|5936.15|5935.65|5935.15|5934.65|364
1735320880000|2024-12-27 17:34:40|5935.9|5935.4|5936.15|5935.65|5936.4|5935.9|5935.77|5935.27|275
1735320890000|2024-12-27 17:34:50|5936.02|5935.52|5935.9|5935.4|5936.4|5935.9|5935.77|5935.27|325
1735320900000|2024-12-27 17:35:00|5935.65|5935.15|5935.77|5935.27|5936.27|5935.77|5934.9|5934.4|504
1735320910000|2024-12-27 17:35:10|5935.9|5935.4|5935.15|5934.65|5936.15|5935.65|5934.9|5934.4|380
1735320920000|2024-12-27 17:35:20|5935.27|5934.77|5935.4|5934.9|5935.4|5934.9|5934.65|5934.15|314
1735320930000|2024-12-27 17:35:30|5934.9|5934.4|5932.77|5932.27|5934.9|5934.4|5932.65|5932.15|977
1735320940000|2024-12-27 17:35:40|5932.9|5932.4|5933.4|5932.9|5933.65|5933.15|5932.4|5931.9|675
1735320950000|2024-12-27 17:35:50|5933.15|5932.65|5932.9|5932.4|5933.4|5932.9|5932.9|5932.4|173
1735320960000|2024-12-27 17:36:00|5933.15|5932.65|5932.9|5932.4|5933.4|5932.9|5932.65|5932.15|277
1735320970000|2024-12-27 17:36:10|5932.15|5931.65|5930.4|5929.9|5932.15|5931.65|5929.65|5929.15|1428
1735320980000|2024-12-27 17:36:20|5930.65|5930.15|5931.4|5930.9|5931.9|5931.4|5930.4|5929.9|566
1735320990000|2024-12-27 17:36:30|5931.15|5930.65|5931.15|5930.65|5931.9|5931.4|5931.02|5930.52|244
1735321000000|2024-12-27 17:36:40|5930.9|5930.4|5929.9|5929.4|5931.4|5930.9|5929.65|5929.15|472
1735321010000|2024-12-27 17:36:50|5930.02|5929.52|5930.4|5929.9|5930.65|5930.15|5929.65|5929.15|394
1735321020000|2024-12-27 17:37:00|5930.15|5929.65|5930.02|5929.52|5930.4|5929.9|5929.65|5929.15|341
1735321030000|2024-12-27 17:37:10|5930.15|5929.65|5929.4|5928.9|5930.15|5929.65|5929.27|5928.77|395
1735321040000|2024-12-27 17:37:20|5929.15|5928.65|5927.9|5927.4|5929.15|5928.65|5927.4|5926.9|833
1735321050000|2024-12-27 17:37:30|5927.65|5927.15|5927.65|5927.15|5928.02|5927.52|5927.4|5926.9|465
1735321060000|2024-12-27 17:37:40|5927.4|5926.9|5927.4|5926.9|5927.65|5927.15|5927.15|5926.65|374
1735321070000|2024-12-27 17:37:50|5927.15|5926.65|5926.4|5925.9|5927.15|5926.65|5926.15|5925.65|556
1735321080000|2024-12-27 17:38:00|5926.15|5925.65|5926.15|5925.65|5926.65|5926.15|5925.9|5925.4|531
1735321090000|2024-12-27 17:38:10|5926.4|5925.9|5925.9|5925.4|5926.65|5926.15|5925.9|5925.4|270
1735321100000|2024-12-27 17:38:20|5926.15|5925.65|5925.65|5925.15|5926.15|5925.65|5925.65|5925.15|295
1735321110000|2024-12-27 17:38:30|5925.52|5925.02|5924.9|5924.4|5925.65|5925.15|5924.4|5923.9|1021
1735321120000|2024-12-27 17:38:40|5925.15|5924.65|5925.9|5925.4|5926.15|5925.65|5924.65|5924.15|964
1735321130000|2024-12-27 17:38:50|5925.65|5925.15|5925.65|5925.15|5925.9|5925.4|5925.15|5924.65|376
1735321140000|2024-12-27 17:39:00|5925.77|5925.27|5926.4|5925.9|5927.4|5926.9|5925.65|5925.15|808
1735321150000|2024-12-27 17:39:10|5926.65|5926.15|5926.4|5925.9|5926.9|5926.4|5925.9|5925.4|520
1735321160000|2024-12-27 17:39:20|5926.15|5925.65|5927.02|5926.52|5927.27|5926.77|5925.9|5925.4|359
1735321170000|2024-12-27 17:39:30|5926.9|5926.4|5927.65|5927.15|5927.65|5927.15|5926.65|5926.15|281
1735321180000|2024-12-27 17:39:40|5927.9|5927.4|5927.15|5926.65|5928.15|5927.65|5927.15|5926.65|400
1735321190000|2024-12-27 17:39:50|5927.02|5926.52|5927.15|5926.65|5927.15|5926.65|5926.4|5925.9|139
1735321200000|2024-12-27 17:40:00|5927.65|5927.15|5927.4|5926.9|5927.9|5927.4|5927.15|5926.65|421
1735321210000|2024-12-27 17:40:10|5927.27|5926.77|5927.65|5927.15|5928.15|5927.65|5927.15|5926.65|210
1735321220000|2024-12-27 17:40:20|5927.4|5926.9|5928.4|5927.9|5928.52|5928.02|5927.4|5926.9|485
1735321230000|2024-12-27 17:40:30|5928.65|5928.15|5928.27|5927.77|5928.9|5928.4|5928.15|5927.65|375
1735321240000|2024-12-27 17:40:40|5928.15|5927.65|5927.9|5927.4|5928.15|5927.65|5927.65|5927.15|259
1735321250000|2024-12-27 17:40:50|5928.15|5927.65|5928.52|5928.02|5928.65|5928.15|5927.9|5927.4|250
1735321260000|2024-12-27 17:41:00|5928.65|5928.15|5929.65|5929.15|5930.9|5930.4|5928.65|5928.15|561
1735321270000|2024-12-27 17:41:10|5929.9|5929.4|5929.65|5929.15|5929.9|5929.4|5928.4|5927.9|459
1735321280000|2024-12-27 17:41:20|5929.77|5929.27|5929.9|5929.4|5930.9|5930.4|5929.65|5929.15|484
1735321290000|2024-12-27 17:41:30|5930.15|5929.65|5931.65|5931.15|5931.9|5931.4|5930.15|5929.65|468
1735321300000|2024-12-27 17:41:40|5931.15|5930.65|5931.9|5931.4|5932.65|5932.15|5930.9|5930.4|926
1735321310000|2024-12-27 17:41:50|5932.15|5931.65|5932.9|5932.4|5933.4|5932.9|5932.15|5931.65|477
1735321320000|2024-12-27 17:42:00|5933.15|5932.65|5932.02|5931.52|5933.15|5932.65|5931.4|5930.9|417
1735321330000|2024-12-27 17:42:10|5932.15|5931.65|5932.15|5931.65|5933.15|5932.65|5931.9|5931.4|563
1735321340000|2024-12-27 17:42:20|5931.9|5931.4|5931.15|5930.65|5932.15|5931.65|5930.9|5930.4|269
1735321350000|2024-12-27 17:42:30|5931.4|5930.9|5931.4|5930.9|5931.65|5931.15|5931.15|5930.65|219
1735321360000|2024-12-27 17:42:40|5931.27|5930.77|5931.52|5931.02|5931.77|5931.27|5931.15|5930.65|244
1735321370000|2024-12-27 17:42:50|5931.65|5931.15|5931.15|5930.65|5931.65|5931.15|5930.9|5930.4|91
1735321380000|2024-12-27 17:43:00|5931.4|5930.9|5931.9|5931.4|5932.15|5931.65|5931.15|5930.65|436
1735321390000|2024-12-27 17:43:10|5932.15|5931.65|5932.4|5931.9|5933.65|5933.15|5931.9|5931.4|502
1735321400000|2024-12-27 17:43:20|5932.27|5931.77|5931.9|5931.4|5932.4|5931.9|5931.9|5931.4|130
1735321410000|2024-12-27 17:43:30|5931.65|5931.15|5931.4|5930.9|5931.65|5931.15|5931.02|5930.52|237
1735321420000|2024-12-27 17:43:40|5931.27|5930.77|5930.27|5929.77|5931.65|5931.15|5930.27|5929.77|313
1735321430000|2024-12-27 17:43:50|5930.4|5929.9|5930.77|5930.27|5931.15|5930.65|5930.4|5929.9|274
1735321440000|2024-12-27 17:44:00|5930.65|5930.15|5930.9|5930.4|5930.9|5930.4|5930.15|5929.65|456
1735321450000|2024-12-27 17:44:10|5930.77|5930.27|5930.65|5930.15|5931.15|5930.65|5930.65|5930.15|269
1735321460000|2024-12-27 17:44:20|5930.4|5929.9|5930.4|5929.9|5930.9|5930.4|5930.4|5929.9|169
1735321470000|2024-12-27 17:44:30|5930.15|5929.65|5930.65|5930.15|5931.15|5930.65|5930.15|5929.65|247
1735321480000|2024-12-27 17:44:40|5930.77|5930.27|5931.4|5930.9|5931.4|5930.9|5930.4|5929.9|158
1735321490000|2024-12-27 17:44:50|5931.15|5930.65|5931.9|5931.4|5932.15|5931.65|5930.9|5930.4|207
1735321500000|2024-12-27 17:45:00|5931.65|5931.15|5931.4|5930.9|5932.15|5931.65|5931.27|5930.77|299
1735321510000|2024-12-27 17:45:10|5931.27|5930.77|5931.4|5930.9|5931.4|5930.9|5930.65|5930.15|199
1735321520000|2024-12-27 17:45:20|5931.27|5930.77|5931.15|5930.65|5931.27|5930.77|5931.15|5930.65|113
1735321530000|2024-12-27 17:45:30|5931.27|5930.77|5930.65|5930.15|5931.4|5930.9|5930.65|5930.15|192
1735321540000|2024-12-27 17:45:40|5930.9|5930.4|5932.4|5931.9|5932.4|5931.9|5930.9|5930.4|201
1735321550000|2024-12-27 17:45:50|5932.15|5931.65|5931.65|5931.15|5932.15|5931.65|5931.65|5931.15|120
1735321560000|2024-12-27 17:46:00|5931.77|5931.27|5931.4|5930.9|5932.15|5931.65|5931.27|5930.77|331
1735321570000|2024-12-27 17:46:10|5932.15|5931.65|5932.4|5931.9|5932.9|5932.4|5932.15|5931.65|495
1735321580000|2024-12-27 17:46:20|5932.52|5932.02|5931.65|5931.15|5932.65|5932.15|5931.52|5931.02|163
1735321590000|2024-12-27 17:46:30|5931.52|5931.02|5932.65|5932.15|5932.65|5932.15|5931.52|5931.02|175
1735321600000|2024-12-27 17:46:40|5933.15|5932.65|5932.15|5931.65|5933.4|5932.9|5931.9|5931.4|307
1735321610000|2024-12-27 17:46:50|5932.02|5931.52|5930.65|5930.15|5932.15|5931.65|5930.65|5930.15|197
1735321620000|2024-12-27 17:47:00|5930.9|5930.4|5928.9|5928.4|5931.15|5930.65|5928.9|5928.4|1040
1735321630000|2024-12-27 17:47:10|5928.65|5928.15|5928.02|5927.52|5928.65|5928.15|5927.9|5927.4|524
1735321640000|2024-12-27 17:47:20|5928.15|5927.65|5927.9|5927.4|5928.4|5927.9|5927.9|5927.4|460
1735321650000|2024-12-27 17:47:30|5927.77|5927.27|5926.9|5926.4|5927.9|5927.4|5926.9|5926.4|440
1735321660000|2024-12-27 17:47:40|5927.02|5926.52|5927.15|5926.65|5927.15|5926.65|5926.9|5926.4|329
1735321670000|2024-12-27 17:47:50|5927.02|5926.52|5927.65|5927.15|5927.9|5927.4|5926.9|5926.4|224
1735321680000|2024-12-27 17:48:00|5927.9|5927.4|5928.4|5927.9|5928.65|5928.15|5927.9|5927.4|305
1735321690000|2024-12-27 17:48:10|5928.65|5928.15|5928.65|5928.15|5929.4|5928.9|5928.4|5927.9|499
1735321700000|2024-12-27 17:48:20|5928.52|5928.02|5927.15|5926.65|5928.52|5928.02|5926.9|5926.4|387
1735321710000|2024-12-27 17:48:30|5927.4|5926.9|5927.65|5927.15|5928.15|5927.65|5927.4|5926.9|293
1735321720000|2024-12-27 17:48:40|5927.77|5927.27|5927.9|5927.4|5927.9|5927.4|5927.4|5926.9|257
1735321730000|2024-12-27 17:48:50|5927.65|5927.15|5927.65|5927.15|5927.9|5927.4|5927.4|5926.9|178
1735321740000|2024-12-27 17:49:00|5927.77|5927.27|5927.65|5927.15|5927.9|5927.4|5927.65|5927.15|159
1735321750000|2024-12-27 17:49:10|5927.77|5927.27|5927.65|5927.15|5927.9|5927.4|5927.65|5927.15|83
1735321760000|2024-12-27 17:49:20|5927.9|5927.4|5928.4|5927.9|5928.9|5928.4|5927.65|5927.15|250
1735321770000|2024-12-27 17:49:30|5928.52|5928.02|5927.65|5927.15|5928.52|5928.02|5927.65|5927.15|159
1735321780000|2024-12-27 17:49:40|5927.4|5926.9|5928.15|5927.65|5928.15|5927.65|5927.02|5926.52|384
1735321790000|2024-12-27 17:49:50|5928.4|5927.9|5928.65|5928.15|5928.9|5928.4|5928.4|5927.9|187
1735321800000|2024-12-27 17:50:00|5928.9|5928.4|5931.4|5930.9|5931.9|5931.4|5928.65|5928.15|710
1735321810000|2024-12-27 17:50:10|5931.65|5931.15|5932.65|5932.15|5932.65|5932.15|5931.4|5930.9|360
1735321820000|2024-12-27 17:50:20|5932.4|5931.9|5930.15|5929.65|5932.65|5932.15|5930.15|5929.65|401
1735321830000|2024-12-27 17:50:30|5930.27|5929.77|5930.15|5929.65|5930.4|5929.9|5929.9|5929.4|185
1735321840000|2024-12-27 17:50:40|5930.4|5929.9|5931.15|5930.65|5931.15|5930.65|5930.15|5929.65|216
1735321850000|2024-12-27 17:50:50|5931.4|5930.9|5930.4|5929.9|5931.4|5930.9|5930.4|5929.9|170
1735321860000|2024-12-27 17:51:00|5930.52|5930.02|5929.65|5929.15|5930.52|5930.02|5929.65|5929.15|146
1735321870000|2024-12-27 17:51:10|5929.9|5929.4|5931.9|5931.4|5932.15|5931.65|5929.9|5929.4|418
1735321880000|2024-12-27 17:51:20|5931.77|5931.27|5930.15|5929.65|5931.9|5931.4|5929.4|5928.9|294
1735321890000|2024-12-27 17:51:30|5930.02|5929.52|5930.65|5930.15|5930.9|5930.4|5929.9|5929.4|262
1735321900000|2024-12-27 17:51:40|5930.4|5929.9|5930.9|5930.4|5930.9|5930.4|5930.15|5929.65|142
1735321910000|2024-12-27 17:51:50|5931.02|5930.52|5931.65|5931.15|5931.65|5931.15|5930.9|5930.4|125
1735321920000|2024-12-27 17:52:00|5931.9|5931.4|5932.15|5931.65|5932.65|5932.15|5931.9|5931.4|302
1735321930000|2024-12-27 17:52:10|5931.9|5931.4|5933.15|5932.65|5933.15|5932.65|5931.65|5931.15|260
1735321940000|2024-12-27 17:52:20|5932.9|5932.4|5933.27|5932.77|5934.15|5933.65|5932.9|5932.4|524
1735321950000|2024-12-27 17:52:30|5933.4|5932.9|5932.9|5932.4|5934.15|5933.65|5932.9|5932.4|288
1735321960000|2024-12-27 17:52:40|5933.15|5932.65|5933.9|5933.4|5934.15|5933.65|5933.15|5932.65|407
1735321970000|2024-12-27 17:52:50|5933.77|5933.27|5933.15|5932.65|5933.9|5933.4|5933.15|5932.65|111
1735321980000|2024-12-27 17:53:00|5933.4|5932.9|5933.65|5933.15|5933.9|5933.4|5933.15|5932.65|243
1735321990000|2024-12-27 17:53:10|5933.9|5933.4|5934.02|5933.52|5934.9|5934.4|5933.65|5933.15|317
1735322000000|2024-12-27 17:53:20|5933.9|5933.4|5934.65|5934.15|5935.15|5934.65|5933.9|5933.4|681
1735322010000|2024-12-27 17:53:30|5934.77|5934.27|5934.65|5934.15|5935.15|5934.65|5934.4|5933.9|337
1735322020000|2024-12-27 17:53:40|5934.4|5933.9|5935.15|5934.65|5935.4|5934.9|5934.4|5933.9|270
1735322030000|2024-12-27 17:53:50|5934.9|5934.4|5934.65|5934.15|5935.15|5934.65|5934.4|5933.9|361
1735322040000|2024-12-27 17:54:00|5934.77|5934.27|5933.9|5933.4|5934.77|5934.27|5933.9|5933.4|368
1735322050000|2024-12-27 17:54:10|5934.02|5933.52|5934.4|5933.9|5934.65|5934.15|5933.9|5933.4|326
1735322060000|2024-12-27 17:54:20|5934.65|5934.15|5934.02|5933.52|5934.65|5934.15|5933.9|5933.4|252
1735322070000|2024-12-27 17:54:30|5933.9|5933.4|5934.4|5933.9|5934.65|5934.15|5933.9|5933.4|172
1735322080000|2024-12-27 17:54:40|5934.65|5934.15|5934.9|5934.4|5935.4|5934.9|5934.65|5934.15|295
1735322090000|2024-12-27 17:54:50|5934.77|5934.27|5935.65|5935.15|5936.15|5935.65|5934.77|5934.27|577
1735322100000|2024-12-27 17:55:00|5935.15|5934.65|5935.9|5935.4|5936.15|5935.65|5935.15|5934.65|453
1735322110000|2024-12-27 17:55:10|5935.65|5935.15|5935.15|5934.65|5935.9|5935.4|5935.15|5934.65|323
1735322120000|2024-12-27 17:55:20|5935.4|5934.9|5935.9|5935.4|5935.9|5935.4|5934.9|5934.4|281
1735322130000|2024-12-27 17:55:30|5935.65|5935.15|5936.15|5935.65|5936.65|5936.15|5935.65|5935.15|299
1735322140000|2024-12-27 17:55:40|5936.02|5935.52|5934.65|5934.15|5936.4|5935.9|5934.52|5934.02|301
1735322150000|2024-12-27 17:55:50|5934.4|5933.9|5936.15|5935.65|5936.15|5935.65|5934.4|5933.9|573
1735322160000|2024-12-27 17:56:00|5936.4|5935.9|5936.9|5936.4|5937.27|5936.77|5936.4|5935.9|471
1735322170000|2024-12-27 17:56:10|5937.02|5936.52|5936.9|5936.4|5937.15|5936.65|5936.65|5936.15|191
1735322180000|2024-12-27 17:56:20|5937.02|5936.52|5935.65|5935.15|5937.02|5936.52|5935.65|5935.15|361
1735322190000|2024-12-27 17:56:30|5935.9|5935.4|5936.02|5935.52|5936.65|5936.15|5935.9|5935.4|286
1735322200000|2024-12-27 17:56:40|5936.15|5935.65|5936.65|5936.15|5937.15|5936.65|5936.15|5935.65|272
1735322210000|2024-12-27 17:56:50|5936.52|5936.02|5936.15|5935.65|5936.65|5936.15|5936.15|5935.65|286
1735322220000|2024-12-27 17:57:00|5936.4|5935.9|5936.4|5935.9|5936.65|5936.15|5935.9|5935.4|344
1735322230000|2024-12-27 17:57:10|5936.15|5935.65|5936.4|5935.9|5936.65|5936.15|5936.15|5935.65|230
1735322240000|2024-12-27 17:57:20|5936.15|5935.65|5936.9|5936.4|5936.9|5936.4|5935.9|5935.4|130
1735322250000|2024-12-27 17:57:30|5936.4|5935.9|5936.4|5935.9|5936.65|5936.15|5936.15|5935.65|233
1735322260000|2024-12-27 17:57:40|5936.65|5936.15|5936.15|5935.65|5936.65|5936.15|5935.77|5935.27|222
1735322270000|2024-12-27 17:57:50|5936.27|5935.77|5937.15|5936.65|5937.27|5936.77|5936.27|5935.77|203
1735322280000|2024-12-27 17:58:00|5936.9|5936.4|5936.65|5936.15|5938.4|5937.9|5936.65|5936.15|641
1735322290000|2024-12-27 17:58:10|5936.9|5936.4|5936.9|5936.4|5937.15|5936.65|5936.15|5935.65|265
1735322300000|2024-12-27 17:58:20|5936.65|5936.15|5937.15|5936.65|5937.4|5936.9|5936.65|5936.15|201
1735322310000|2024-12-27 17:58:30|5937.02|5936.52|5936.9|5936.4|5937.15|5936.65|5936.4|5935.9|226
1735322320000|2024-12-27 17:58:40|5937.15|5936.65|5937.4|5936.9|5937.65|5937.15|5937.15|5936.65|179
1735322330000|2024-12-27 17:58:50|5937.15|5936.65|5937.4|5936.9|5937.4|5936.9|5937.15|5936.65|60
1735322340000|2024-12-27 17:59:00|5937.65|5937.15|5937.65|5937.15|5938.02|5937.52|5936.9|5936.4|336
1735322350000|2024-12-27 17:59:10|5937.4|5936.9|5938.15|5937.65|5938.15|5937.65|5937.4|5936.9|276
1735322360000|2024-12-27 17:59:20|5938.02|5937.52|5938.4|5937.9|5938.52|5938.02|5938.02|5937.52|191
1735322370000|2024-12-27 17:59:30|5938.65|5938.15|5938.9|5938.4|5939.02|5938.52|5938.4|5937.9|258
1735322380000|2024-12-27 17:59:40|5938.4|5937.9|5937.15|5936.65|5938.4|5937.9|5937.15|5936.65|425
1735322390000|2024-12-27 17:59:50|5937.4|5936.9|5937.4|5936.9|5937.77|5937.27|5937.27|5936.77|584
1735322400000|2024-12-27 18:00:00|5937.15|5936.65|5938.15|5937.65|5938.15|5937.65|5937.15|5936.65|619
1735322410000|2024-12-27 18:00:10|5938.65|5938.15|5938.9|5938.4|5938.9|5938.4|5938.15|5937.65|202
1735322420000|2024-12-27 18:00:20|5938.65|5938.15|5938.4|5937.9|5938.9|5938.4|5938.15|5937.65|287
1735322430000|2024-12-27 18:00:30|5938.65|5938.15|5938.4|5937.9|5938.9|5938.4|5938.15|5937.65|296
1735322440000|2024-12-27 18:00:40|5938.65|5938.15|5938.65|5938.15|5938.9|5938.4|5938.4|5937.9|201
1735322450000|2024-12-27 18:00:50|5938.9|5938.4|5940.4|5939.9|5940.65|5940.15|5938.65|5938.15|558
1735322460000|2024-12-27 18:01:00|5940.15|5939.65|5940.9|5940.4|5941.4|5940.9|5939.9|5939.4|948
1735322470000|2024-12-27 18:01:10|5941.02|5940.52|5940.9|5940.4|5941.65|5941.15|5940.9|5940.4|330
1735322480000|2024-12-27 18:01:20|5940.65|5940.15|5940.65|5940.15|5940.77|5940.27|5939.9|5939.4|301
1735322490000|2024-12-27 18:01:30|5940.4|5939.9|5940.9|5940.4|5940.9|5940.4|5940.15|5939.65|253
1735322500000|2024-12-27 18:01:40|5941.02|5940.52|5941.4|5940.9|5941.9|5941.4|5940.65|5940.15|286
1735322510000|2024-12-27 18:01:50|5941.15|5940.65|5940.9|5940.4|5941.65|5941.15|5940.65|5940.15|587
1735322520000|2024-12-27 18:02:00|5940.65|5940.15|5940.15|5939.65|5940.65|5940.15|5939.4|5938.9|477
1735322530000|2024-12-27 18:02:10|5940.4|5939.9|5940.65|5940.15|5940.9|5940.4|5940.15|5939.65|269
1735322540000|2024-12-27 18:02:20|5940.9|5940.4|5941.4|5940.9|5941.4|5940.9|5940.9|5940.4|156
1735322550000|2024-12-27 18:02:30|5941.27|5940.77|5941.4|5940.9|5941.4|5940.9|5941.15|5940.65|173
1735322560000|2024-12-27 18:02:40|5941.27|5940.77|5940.65|5940.15|5941.4|5940.9|5940.65|5940.15|145
1735322570000|2024-12-27 18:02:50|5940.9|5940.4|5941.15|5940.65|5941.27|5940.77|5940.9|5940.4|153
1735322580000|2024-12-27 18:03:00|5940.9|5940.4|5941.15|5940.65|5941.15|5940.65|5940.65|5940.15|241
1735322590000|2024-12-27 18:03:10|5941.02|5940.52|5940.9|5940.4|5941.4|5940.9|5940.65|5940.15|201
1735322600000|2024-12-27 18:03:20|5941.4|5940.9|5941.4|5940.9|5941.9|5941.4|5941.15|5940.65|171
1735322610000|2024-12-27 18:03:30|5941.65|5941.15|5940.9|5940.4|5941.9|5941.4|5940.65|5940.15|249
1735322620000|2024-12-27 18:03:40|5940.77|5940.27|5940.9|5940.4|5941.15|5940.65|5940.65|5940.15|118
1735322630000|2024-12-27 18:03:50|5940.4|5939.9|5940.9|5940.4|5941.15|5940.65|5940.15|5939.65|224
1735322640000|2024-12-27 18:04:00|5941.15|5940.65|5941.4|5940.9|5941.65|5941.15|5941.15|5940.65|218
1735322650000|2024-12-27 18:04:10|5941.52|5941.02|5942.65|5942.15|5942.65|5942.15|5941.15|5940.65|417
1735322660000|2024-12-27 18:04:20|5942.9|5942.4|5943.15|5942.65|5943.4|5942.9|5942.65|5942.15|715
1735322670000|2024-12-27 18:04:30|5942.9|5942.4|5944.9|5944.4|5944.9|5944.4|5942.9|5942.4|596
1735322680000|2024-12-27 18:04:40|5945.15|5944.65|5944.9|5944.4|5945.4|5944.9|5944.9|5944.4|604
1735322690000|2024-12-27 18:04:50|5945.15|5944.65|5945.15|5944.65|5945.15|5944.65|5944.65|5944.15|285
1735322700000|2024-12-27 18:05:00|5944.9|5944.4|5945.4|5944.9|5945.65|5945.15|5944.65|5944.15|416
1735322710000|2024-12-27 18:05:10|5945.65|5945.15|5944.65|5944.15|5945.9|5945.4|5944.4|5943.9|536
1735322720000|2024-12-27 18:05:20|5944.77|5944.27|5943.4|5942.9|5944.77|5944.27|5943.4|5942.9|297
1735322730000|2024-12-27 18:05:30|5943.65|5943.15|5943.27|5942.77|5943.9|5943.4|5942.9|5942.4|511
1735322740000|2024-12-27 18:05:40|5943.15|5942.65|5942.15|5941.65|5943.15|5942.65|5941.9|5941.4|539
1735322750000|2024-12-27 18:05:50|5942.02|5941.52|5941.9|5941.4|5942.15|5941.65|5941.77|5941.27|316
1735322760000|2024-12-27 18:06:00|5941.4|5940.9|5942.15|5941.65|5942.65|5942.15|5941.4|5940.9|545
1735322770000|2024-12-27 18:06:10|5942.27|5941.77|5941.4|5940.9|5942.4|5941.9|5941.15|5940.65|381
1735322780000|2024-12-27 18:06:20|5941.52|5941.02|5940.9|5940.4|5941.65|5941.15|5940.9|5940.4|265
1735322790000|2024-12-27 18:06:30|5941.15|5940.65|5942.4|5941.9|5942.4|5941.9|5940.9|5940.4|298
1735322800000|2024-12-27 18:06:40|5942.65|5942.15|5941.65|5941.15|5942.65|5942.15|5941.65|5941.15|198
1735322810000|2024-12-27 18:06:50|5941.77|5941.27|5941.4|5940.9|5941.9|5941.4|5941.4|5940.9|118
1735322820000|2024-12-27 18:07:00|5941.65|5941.15|5940.4|5939.9|5941.65|5941.15|5939.9|5939.4|535
1735322830000|2024-12-27 18:07:10|5940.27|5939.77|5939.4|5938.9|5940.27|5939.77|5938.9|5938.4|559
1735322840000|2024-12-27 18:07:20|5939.15|5938.65|5938.65|5938.15|5939.4|5938.9|5938.65|5938.15|385
1735322850000|2024-12-27 18:07:30|5938.4|5937.9|5936.9|5936.4|5938.9|5938.4|5936.4|5935.9|956
1735322860000|2024-12-27 18:07:40|5936.65|5936.15|5936.15|5935.65|5936.9|5936.4|5935.9|5935.4|701
1735322870000|2024-12-27 18:07:50|5936.02|5935.52|5935.65|5935.15|5936.02|5935.52|5935.15|5934.65|741
1735322880000|2024-12-27 18:08:00|5935.9|5935.4|5937.15|5936.65|5937.4|5936.9|5935.9|5935.4|730
1735322890000|2024-12-27 18:08:10|5937.27|5936.77|5937.02|5936.52|5937.4|5936.9|5936.65|5936.15|402
1735322900000|2024-12-27 18:08:20|5937.15|5936.65|5936.52|5936.02|5937.4|5936.9|5936.52|5936.02|276
1735322910000|2024-12-27 18:08:30|5936.4|5935.9|5936.65|5936.15|5936.9|5936.4|5936.4|5935.9|366
1735322920000|2024-12-27 18:08:40|5936.4|5935.9|5935.65|5935.15|5936.65|5936.15|5935.4|5934.9|461
1735322930000|2024-12-27 18:08:50|5935.4|5934.9|5936.4|5935.9|5936.52|5936.02|5935.4|5934.9|299
1735322940000|2024-12-27 18:09:00|5936.15|5935.65|5936.4|5935.9|5937.15|5936.65|5936.15|5935.65|496
1735322950000|2024-12-27 18:09:10|5936.52|5936.02|5937.4|5936.9|5937.4|5936.9|5936.15|5935.65|439
1735322960000|2024-12-27 18:09:20|5937.15|5936.65|5938.15|5937.65|5938.15|5937.65|5936.9|5936.4|534
1735322970000|2024-12-27 18:09:30|5938.4|5937.9|5938.9|5938.4|5938.9|5938.4|5938.15|5937.65|286
1735322980000|2024-12-27 18:09:40|5939.15|5938.65|5939.15|5938.65|5939.65|5939.15|5938.9|5938.4|416
1735322990000|2024-12-27 18:09:50|5939.4|5938.9|5937.77|5937.27|5939.52|5939.02|5937.77|5937.27|465
1735323000000|2024-12-27 18:10:00|5937.9|5937.4|5938.4|5937.9|5938.77|5938.27|5937.65|5937.15|456
1735323010000|2024-12-27 18:10:10|5938.65|5938.15|5939.4|5938.9|5939.4|5938.9|5938.65|5938.15|271
1735323020000|2024-12-27 18:10:20|5939.52|5939.02|5940.15|5939.65|5940.15|5939.65|5939.4|5938.9|333
1735323030000|2024-12-27 18:10:30|5939.9|5939.4|5939.9|5939.4|5940.15|5939.65|5938.9|5938.4|284
1735323040000|2024-12-27 18:10:40|5939.77|5939.27|5939.9|5939.4|5939.9|5939.4|5939.65|5939.15|108
1735323050000|2024-12-27 18:10:50|5939.77|5939.27|5938.65|5938.15|5939.9|5939.4|5938.27|5937.77|333
1735323060000|2024-12-27 18:11:00|5938.9|5938.4|5939.65|5939.15|5939.65|5939.15|5938.9|5938.4|190
1735323070000|2024-12-27 18:11:10|5939.52|5939.02|5939.02|5938.52|5939.52|5939.02|5938.9|5938.4|171
1735323080000|2024-12-27 18:11:20|5939.15|5938.65|5939.15|5938.65|5940.15|5939.65|5938.9|5938.4|253
1735323090000|2024-12-27 18:11:30|5939.4|5938.9|5939.4|5938.9|5939.4|5938.9|5939.15|5938.65|99
1735323100000|2024-12-27 18:11:40|5939.27|5938.77|5939.4|5938.9|5939.65|5939.15|5939.15|5938.65|158
1735323110000|2024-12-27 18:11:50|5939.65|5939.15|5939.9|5939.4|5939.9|5939.4|5939.65|5939.15|122
1735323120000|2024-12-27 18:12:00|5939.77|5939.27|5940.4|5939.9|5941.15|5940.65|5939.65|5939.15|618
1735323130000|2024-12-27 18:12:10|5940.27|5939.77|5941.65|5941.15|5941.65|5941.15|5940.27|5939.77|266
1735323140000|2024-12-27 18:12:20|5941.52|5941.02|5941.9|5941.4|5941.9|5941.4|5940.65|5940.15|366
1735323150000|2024-12-27 18:12:30|5941.65|5941.15|5941.65|5941.15|5941.65|5941.15|5941.15|5940.65|133
1735323160000|2024-12-27 18:12:40|5941.52|5941.02|5941.77|5941.27|5941.77|5941.27|5941.15|5940.65|181
1735323170000|2024-12-27 18:12:50|5941.9|5941.4|5941.65|5941.15|5941.9|5941.4|5941.15|5940.65|116
1735323180000|2024-12-27 18:13:00|5941.52|5941.02|5941.4|5940.9|5941.65|5941.15|5940.9|5940.4|232
1735323190000|2024-12-27 18:13:10|5941.52|5941.02|5941.65|5941.15|5941.9|5941.4|5941.4|5940.9|164
1735323200000|2024-12-27 18:13:20|5941.9|5941.4|5942.65|5942.15|5942.65|5942.15|5941.65|5941.15|275
1735323210000|2024-12-27 18:13:30|5942.52|5942.02|5942.65|5942.15|5943.15|5942.65|5942.27|5941.77|271
1735323220000|2024-12-27 18:13:40|5942.9|5942.4|5942.77|5942.27|5942.9|5942.4|5942.15|5941.65|197
1735323230000|2024-12-27 18:13:50|5942.65|5942.15|5942.65|5942.15|5943.15|5942.65|5941.9|5941.4|644
1735323240000|2024-12-27 18:14:00|5942.52|5942.02|5942.4|5941.9|5942.65|5942.15|5941.9|5941.4|292
1735323250000|2024-12-27 18:14:10|5942.65|5942.15|5942.65|5942.15|5943.15|5942.65|5942.52|5942.02|337
1735323260000|2024-12-27 18:14:20|5942.9|5942.4|5942.9|5942.4|5943.15|5942.65|5942.65|5942.15|174
1735323270000|2024-12-27 18:14:30|5943.02|5942.52|5942.65|5942.15|5943.15|5942.65|5942.4|5941.9|360
1735323280000|2024-12-27 18:14:40|5942.52|5942.02|5942.4|5941.9|5942.65|5942.15|5941.9|5941.4|199
1735323290000|2024-12-27 18:14:50|5942.27|5941.77|5941.9|5941.4|5942.27|5941.77|5941.65|5941.15|128
1735323300000|2024-12-27 18:15:00|5941.65|5941.15|5942.15|5941.65|5942.4|5941.9|5941.65|5941.15|248
1735323310000|2024-12-27 18:15:10|5942.02|5941.52|5942.65|5942.15|5942.65|5942.15|5941.9|5941.4|126
1735323320000|2024-12-27 18:15:20|5942.77|5942.27|5942.77|5942.27|5943.15|5942.65|5942.52|5942.02|245
1735323330000|2024-12-27 18:15:30|5942.9|5942.4|5943.9|5943.4|5943.9|5943.4|5942.65|5942.15|256
1735323340000|2024-12-27 18:15:40|5944.15|5943.65|5944.15|5943.65|5944.65|5944.15|5944.15|5943.65|301
1735323350000|2024-12-27 18:15:50|5944.4|5943.9|5944.15|5943.65|5944.4|5943.9|5943.9|5943.4|372
1735323360000|2024-12-27 18:16:00|5943.9|5943.4|5944.9|5944.4|5945.02|5944.52|5943.9|5943.4|430
1735323370000|2024-12-27 18:16:10|5944.77|5944.27|5944.65|5944.15|5944.9|5944.4|5944.65|5944.15|114
1735323380000|2024-12-27 18:16:20|5944.52|5944.02|5943.65|5943.15|5944.65|5944.15|5943.65|5943.15|260
1735323390000|2024-12-27 18:16:30|5943.4|5942.9|5943.9|5943.4|5944.15|5943.65|5943.4|5942.9|121
1735323400000|2024-12-27 18:16:40|5943.65|5943.15|5943.65|5943.15|5944.15|5943.65|5943.65|5943.15|267
1735323410000|2024-12-27 18:16:50|5943.9|5943.4|5943.4|5942.9|5943.9|5943.4|5943.4|5942.9|106
1735323420000|2024-12-27 18:17:00|5943.65|5943.15|5943.65|5943.15|5943.65|5943.15|5943.4|5942.9|243
1735323430000|2024-12-27 18:17:10|5944.15|5943.65|5944.15|5943.65|5944.15|5943.65|5943.9|5943.4|243
1735323440000|2024-12-27 18:17:20|5944.02|5943.52|5942.4|5941.9|5944.15|5943.65|5942.15|5941.65|418
1735323450000|2024-12-27 18:17:30|5942.15|5941.65|5941.4|5940.9|5942.15|5941.65|5941.4|5940.9|359
1735323460000|2024-12-27 18:17:40|5941.65|5941.15|5940.9|5940.4|5941.65|5941.15|5940.9|5940.4|313
1735323470000|2024-12-27 18:17:50|5941.15|5940.65|5941.4|5940.9|5941.65|5941.15|5940.9|5940.4|204
1735323480000|2024-12-27 18:18:00|5941.65|5941.15|5942.4|5941.9|5942.9|5942.4|5941.65|5941.15|440
1735323490000|2024-12-27 18:18:10|5942.27|5941.77|5942.15|5941.65|5942.4|5941.9|5941.9|5941.4|192
1735323500000|2024-12-27 18:18:20|5941.9|5941.4|5941.9|5941.4|5942.15|5941.65|5941.9|5941.4|146
1735323510000|2024-12-27 18:18:30|5941.65|5941.15|5942.15|5941.65|5942.4|5941.9|5941.65|5941.15|108
1735323520000|2024-12-27 18:18:40|5942.4|5941.9|5942.9|5942.4|5942.9|5942.4|5942.15|5941.65|192
1735323530000|2024-12-27 18:18:50|5943.15|5942.65|5943.65|5943.15|5943.9|5943.4|5943.15|5942.65|337
1735323540000|2024-12-27 18:19:00|5943.77|5943.27|5943.15|5942.65|5944.4|5943.9|5943.15|5942.65|465
1735323550000|2024-12-27 18:19:10|5943.02|5942.52|5942.65|5942.15|5943.02|5942.52|5941.9|5941.4|310
1735323560000|2024-12-27 18:19:20|5942.9|5942.4|5942.02|5941.52|5942.9|5942.4|5941.65|5941.15|299
1735323570000|2024-12-27 18:19:30|5941.9|5941.4|5941.9|5941.4|5942.27|5941.77|5941.9|5941.4|162
1735323580000|2024-12-27 18:19:40|5942.15|5941.65|5942.15|5941.65|5942.15|5941.65|5941.65|5941.15|226
1735323590000|2024-12-27 18:19:50|5942.4|5941.9|5942.4|5941.9|5942.65|5942.15|5942.4|5941.9|201
1735323600000|2024-12-27 18:20:00|5942.65|5942.15|5942.15|5941.65|5942.9|5942.4|5942.15|5941.65|159
1735323610000|2024-12-27 18:20:10|5942.4|5941.9|5942.9|5942.4|5942.9|5942.4|5942.27|5941.77|144
1735323620000|2024-12-27 18:20:20|5942.77|5942.27|5944.27|5943.77|5944.4|5943.9|5942.77|5942.27|319
1735323630000|2024-12-27 18:20:30|5944.15|5943.65|5943.27|5942.77|5944.15|5943.65|5943.15|5942.65|149
1735323640000|2024-12-27 18:20:40|5943.15|5942.65|5942.4|5941.9|5943.4|5942.9|5942.15|5941.65|200
1735323650000|2024-12-27 18:20:50|5942.65|5942.15|5942.4|5941.9|5942.9|5942.4|5941.9|5941.4|142
1735323660000|2024-12-27 18:21:00|5942.65|5942.15|5943.4|5942.9|5943.4|5942.9|5942.65|5942.15|122
1735323670000|2024-12-27 18:21:10|5943.15|5942.65|5942.15|5941.65|5943.4|5942.9|5941.65|5941.15|243
1735323680000|2024-12-27 18:21:20|5942.27|5941.77|5942.65|5942.15|5942.65|5942.15|5942.15|5941.65|92
1735323690000|2024-12-27 18:21:30|5942.4|5941.9|5942.4|5941.9|5942.77|5942.27|5942.27|5941.77|101
1735323700000|2024-12-27 18:21:40|5942.15|5941.65|5941.15|5940.65|5942.4|5941.9|5941.15|5940.65|358
1735323710000|2024-12-27 18:21:50|5941.4|5940.9|5942.4|5941.9|5942.65|5942.15|5941.4|5940.9|433
1735323720000|2024-12-27 18:22:00|5942.65|5942.15|5942.9|5942.4|5943.4|5942.9|5942.65|5942.15|206
1735323730000|2024-12-27 18:22:10|5943.02|5942.52|5942.9|5942.4|5943.27|5942.77|5942.9|5942.4|135
1735323740000|2024-12-27 18:22:20|5943.02|5942.52|5942.9|5942.4|5943.15|5942.65|5942.65|5942.15|184
1735323750000|2024-12-27 18:22:30|5942.77|5942.27|5942.65|5942.15|5943.15|5942.65|5942.65|5942.15|103
1735323760000|2024-12-27 18:22:40|5942.9|5942.4|5942.02|5941.52|5943.15|5942.65|5941.77|5941.27|157
1735323770000|2024-12-27 18:22:50|5941.9|5941.4|5941.9|5941.4|5942.15|5941.65|5941.65|5941.15|148
1735323780000|2024-12-27 18:23:00|5941.65|5941.15|5942.65|5942.15|5942.65|5942.15|5941.65|5941.15|140
1735323790000|2024-12-27 18:23:10|5943.15|5942.65|5942.65|5942.15|5943.15|5942.65|5942.15|5941.65|219
1735323800000|2024-12-27 18:23:20|5942.52|5942.02|5941.65|5941.15|5942.65|5942.15|5941.15|5940.65|194
1735323810000|2024-12-27 18:23:30|5941.4|5940.9|5941.77|5941.27|5942.15|5941.65|5941.4|5940.9|237
1735323820000|2024-12-27 18:23:40|5941.9|5941.4|5941.77|5941.27|5941.9|5941.4|5941.4|5940.9|115
1735323830000|2024-12-27 18:23:50|5941.65|5941.15|5942.65|5942.15|5942.65|5942.15|5941.65|5941.15|77
1735323840000|2024-12-27 18:24:00|5942.9|5942.4|5942.4|5941.9|5943.02|5942.52|5942.15|5941.65|204
1735323850000|2024-12-27 18:24:10|5942.65|5942.15|5942.52|5942.02|5942.65|5942.15|5942.15|5941.65|132
1735323860000|2024-12-27 18:24:20|5942.65|5942.15|5942.4|5941.9|5942.65|5942.15|5941.9|5941.4|180
1735323870000|2024-12-27 18:24:30|5942.65|5942.15|5943.15|5942.65|5943.4|5942.9|5942.65|5942.15|264
1735323880000|2024-12-27 18:24:40|5943.4|5942.9|5943.9|5943.4|5943.9|5943.4|5943.4|5942.9|116
1735323890000|2024-12-27 18:24:50|5943.65|5943.15|5944.4|5943.9|5944.4|5943.9|5943.65|5943.15|271
1735323900000|2024-12-27 18:25:00|5944.15|5943.65|5946.15|5945.65|5946.15|5945.65|5944.15|5943.65|599
1735323910000|2024-12-27 18:25:10|5945.9|5945.4|5945.4|5944.9|5945.9|5945.4|5945.15|5944.65|488
1735323920000|2024-12-27 18:25:20|5945.15|5944.65|5945.52|5945.02|5945.65|5945.15|5945.15|5944.65|180
1735323930000|2024-12-27 18:25:30|5945.65|5945.15|5945.9|5945.4|5946.15|5945.65|5945.65|5945.15|275
1735323940000|2024-12-27 18:25:40|5945.77|5945.27|5945.9|5945.4|5946.4|5945.9|5945.65|5945.15|385
1735323950000|2024-12-27 18:25:50|5945.65|5945.15|5945.77|5945.27|5945.9|5945.4|5945.4|5944.9|171
1735323960000|2024-12-27 18:26:00|5945.9|5945.4|5943.65|5943.15|5945.9|5945.4|5943.4|5942.9|560
1735323970000|2024-12-27 18:26:10|5943.77|5943.27|5943.15|5942.65|5943.9|5943.4|5943.15|5942.65|181
1735323980000|2024-12-27 18:26:20|5942.9|5942.4|5942.4|5941.9|5943.15|5942.65|5942.27|5941.77|341
1735323990000|2024-12-27 18:26:30|5942.65|5942.15|5942.15|5941.65|5942.65|5942.15|5942.15|5941.65|292
1735324000000|2024-12-27 18:26:40|5941.9|5941.4|5941.4|5940.9|5942.15|5941.65|5941.15|5940.65|416
1735324010000|2024-12-27 18:26:50|5941.15|5940.65|5940.4|5939.9|5941.15|5940.65|5939.9|5939.4|595
1735324020000|2024-12-27 18:27:00|5940.65|5940.15|5939.65|5939.15|5940.9|5940.4|5939.65|5939.15|863
1735324030000|2024-12-27 18:27:10|5939.9|5939.4|5941.4|5940.9|5941.4|5940.9|5939.9|5939.4|429
1735324040000|2024-12-27 18:27:20|5941.15|5940.65|5940.9|5940.4|5941.15|5940.65|5940.65|5940.15|149
1735324050000|2024-12-27 18:27:30|5941.02|5940.52|5941.15|5940.65|5941.65|5941.15|5940.9|5940.4|314
1735324060000|2024-12-27 18:27:40|5941.4|5940.9|5941.15|5940.65|5941.4|5940.9|5940.9|5940.4|121
1735324070000|2024-12-27 18:27:50|5941.4|5940.9|5941.27|5940.77|5941.4|5940.9|5941.15|5940.65|84
1735324080000|2024-12-27 18:28:00|5941.65|5941.15|5941.65|5941.15|5942.4|5941.9|5941.4|5940.9|317
1735324090000|2024-12-27 18:28:10|5942.15|5941.65|5941.65|5941.15|5942.15|5941.65|5941.15|5940.65|371
1735324100000|2024-12-27 18:28:20|5941.52|5941.02|5941.9|5941.4|5941.9|5941.4|5941.4|5940.9|71
1735324110000|2024-12-27 18:28:30|5942.15|5941.65|5942.4|5941.9|5942.65|5942.15|5941.9|5941.4|175
1735324120000|2024-12-27 18:28:40|5942.27|5941.77|5941.4|5940.9|5942.4|5941.9|5940.9|5940.4|288
1735324130000|2024-12-27 18:28:50|5941.52|5941.02|5941.9|5941.4|5942.02|5941.52|5941.52|5941.02|94
1735324140000|2024-12-27 18:29:00|5942.02|5941.52|5942.65|5942.15|5942.9|5942.4|5942.02|5941.52|257
1735324150000|2024-12-27 18:29:10|5942.4|5941.9|5942.15|5941.65|5942.4|5941.9|5941.9|5941.4|166
1735324160000|2024-12-27 18:29:20|5941.9|5941.4|5941.65|5941.15|5941.9|5941.4|5941.4|5940.9|236
1735324170000|2024-12-27 18:29:30|5941.4|5940.9|5941.9|5941.4|5941.9|5941.4|5941.4|5940.9|116
1735324180000|2024-12-27 18:29:40|5942.02|5941.52|5942.15|5941.65|5942.65|5942.15|5941.9|5941.4|222
1735324190000|2024-12-27 18:29:50|5941.65|5941.15|5942.15|5941.65|5942.4|5941.9|5941.65|5941.15|142
1735324200000|2024-12-27 18:30:00|5941.9|5941.4|5940.4|5939.9|5941.9|5941.4|5939.9|5939.4|792
1735324210000|2024-12-27 18:30:10|5940.15|5939.65|5940.4|5939.9|5940.65|5940.15|5940.15|5939.65|294
1735324220000|2024-12-27 18:30:20|5940.15|5939.65|5941.27|5940.77|5941.27|5940.77|5939.9|5939.4|360
1735324230000|2024-12-27 18:30:30|5941.4|5940.9|5942.15|5941.65|5942.27|5941.77|5941.27|5940.77|291
1735324240000|2024-12-27 18:30:40|5942.4|5941.9|5942.27|5941.77|5942.9|5942.4|5942.15|5941.65|393
1735324250000|2024-12-27 18:30:50|5942.15|5941.65|5942.4|5941.9|5942.65|5942.15|5942.15|5941.65|212
1735324260000|2024-12-27 18:31:00|5942.65|5942.15|5942.15|5941.65|5942.65|5942.15|5941.9|5941.4|448
1735324270000|2024-12-27 18:31:10|5942.4|5941.9|5943.15|5942.65|5943.15|5942.65|5942.27|5941.77|274
1735324280000|2024-12-27 18:31:20|5943.02|5942.52|5943.15|5942.65|5943.15|5942.65|5942.65|5942.15|200
1735324290000|2024-12-27 18:31:30|5943.02|5942.52|5943.65|5943.15|5943.9|5943.4|5942.9|5942.4|414
1735324300000|2024-12-27 18:31:40|5943.77|5943.27|5944.65|5944.15|5944.65|5944.15|5943.65|5943.15|196
1735324310000|2024-12-27 18:31:50|5944.9|5944.4|5944.65|5944.15|5944.9|5944.4|5944.15|5943.65|236
1735324320000|2024-12-27 18:32:00|5944.4|5943.9|5944.65|5944.15|5944.9|5944.4|5944.4|5943.9|244
1735324330000|2024-12-27 18:32:10|5944.9|5944.4|5945.15|5944.65|5945.15|5944.65|5944.9|5944.4|182
1735324340000|2024-12-27 18:32:20|5945.4|5944.9|5944.9|5944.4|5945.4|5944.9|5944.4|5943.9|226
1735324350000|2024-12-27 18:32:30|5944.4|5943.9|5944.15|5943.65|5944.52|5944.02|5943.9|5943.4|216
1735324360000|2024-12-27 18:32:40|5944.4|5943.9|5944.15|5943.65|5944.65|5944.15|5944.15|5943.65|135
1735324370000|2024-12-27 18:32:50|5944.4|5943.9|5943.65|5943.15|5944.4|5943.9|5943.52|5943.02|94
1735324380000|2024-12-27 18:33:00|5943.52|5943.02|5943.15|5942.65|5943.65|5943.15|5943.15|5942.65|234
1735324390000|2024-12-27 18:33:10|5943.27|5942.77|5943.65|5943.15|5943.77|5943.27|5943.15|5942.65|235
1735324400000|2024-12-27 18:33:20|5943.77|5943.27|5943.77|5943.27|5943.9|5943.4|5943.65|5943.15|121
1735324410000|2024-12-27 18:33:30|5943.65|5943.15|5944.9|5944.4|5945.15|5944.65|5943.52|5943.02|242
1735324420000|2024-12-27 18:33:40|5945.15|5944.65|5945.65|5945.15|5945.9|5945.4|5945.15|5944.65|361
1735324430000|2024-12-27 18:33:50|5945.4|5944.9|5945.4|5944.9|5945.4|5944.9|5944.9|5944.4|191
1735324440000|2024-12-27 18:34:00|5945.27|5944.77|5945.9|5945.4|5945.9|5945.4|5945.27|5944.77|136
1735324450000|2024-12-27 18:34:10|5946.02|5945.52|5946.4|5945.9|5946.4|5945.9|5945.9|5945.4|371
1735324460000|2024-12-27 18:34:20|5946.52|5946.02|5946.65|5946.15|5946.9|5946.4|5946.52|5946.02|316
1735324470000|2024-12-27 18:34:30|5946.9|5946.4|5946.65|5946.15|5946.9|5946.4|5946.65|5946.15|216
1735324480000|2024-12-27 18:34:40|5946.77|5946.27|5946.9|5946.4|5946.9|5946.4|5946.65|5946.15|158
1735324490000|2024-12-27 18:34:50|5946.65|5946.15|5947.15|5946.65|5947.52|5947.02|5946.65|5946.15|1008
1735324500000|2024-12-27 18:35:00|5946.65|5946.15|5946.15|5945.65|5946.65|5946.15|5945.65|5945.15|662
1735324510000|2024-12-27 18:35:10|5946.4|5945.9|5945.65|5945.15|5946.4|5945.9|5945.15|5944.65|696
1735324520000|2024-12-27 18:35:20|5945.4|5944.9|5945.9|5945.4|5945.9|5945.4|5945.4|5944.9|298
1735324530000|2024-12-27 18:35:30|5946.15|5945.65|5946.15|5945.65|5946.4|5945.9|5945.9|5945.4|248
1735324540000|2024-12-27 18:35:40|5946.02|5945.52|5945.65|5945.15|5946.15|5945.65|5945.4|5944.9|198
1735324550000|2024-12-27 18:35:50|5945.52|5945.02|5945.65|5945.15|5945.65|5945.15|5945.4|5944.9|80
1735324560000|2024-12-27 18:36:00|5946.15|5945.65|5947.65|5947.15|5947.65|5947.15|5946.15|5945.65|534
1735324570000|2024-12-27 18:36:10|5947.4|5946.9|5947.52|5947.02|5947.65|5947.15|5947.4|5946.9|309
1735324580000|2024-12-27 18:36:20|5947.65|5947.15|5948.15|5947.65|5948.15|5947.65|5947.65|5947.15|589
1735324590000|2024-12-27 18:36:30|5948.4|5947.9|5948.65|5948.15|5948.9|5948.4|5948.15|5947.65|838
1735324600000|2024-12-27 18:36:40|5948.9|5948.4|5948.4|5947.9|5948.9|5948.4|5948.15|5947.65|290
1735324610000|2024-12-27 18:36:50|5948.52|5948.02|5948.4|5947.9|5949.15|5948.65|5948.4|5947.9|464
1735324620000|2024-12-27 18:37:00|5947.9|5947.4|5948.15|5947.65|5948.4|5947.9|5947.9|5947.4|375
1735324630000|2024-12-27 18:37:10|5948.02|5947.52|5949.15|5948.65|5949.15|5948.65|5947.9|5947.4|268
1735324640000|2024-12-27 18:37:20|5948.9|5948.4|5948.77|5948.27|5949.65|5949.15|5948.65|5948.15|379
1735324650000|2024-12-27 18:37:30|5948.9|5948.4|5948.65|5948.15|5948.9|5948.4|5948.65|5948.15|144
1735324660000|2024-12-27 18:37:40|5948.4|5947.9|5948.02|5947.52|5948.4|5947.9|5948.02|5947.52|200
1735324670000|2024-12-27 18:37:50|5947.65|5947.15|5947.4|5946.9|5947.9|5947.4|5947.02|5946.52|665
1735324680000|2024-12-27 18:38:00|5947.15|5946.65|5946.77|5946.27|5947.15|5946.65|5946.65|5946.15|280
1735324690000|2024-12-27 18:38:10|5946.9|5946.4|5947.65|5947.15|5947.9|5947.4|5946.9|5946.4|286
1735324700000|2024-12-27 18:38:20|5947.77|5947.27|5947.65|5947.15|5947.9|5947.4|5947.65|5947.15|84
1735324710000|2024-12-27 18:38:30|5947.4|5946.9|5947.15|5946.65|5947.65|5947.15|5946.9|5946.4|139
1735324720000|2024-12-27 18:38:40|5947.4|5946.9|5946.9|5946.4|5947.4|5946.9|5946.9|5946.4|126
1735324730000|2024-12-27 18:38:50|5947.15|5946.65|5947.15|5946.65|5947.65|5947.15|5946.9|5946.4|211
1735324740000|2024-12-27 18:39:00|5947.27|5946.77|5947.65|5947.15|5947.9|5947.4|5947.15|5946.65|298
1735324750000|2024-12-27 18:39:10|5947.52|5947.02|5947.65|5947.15|5947.65|5947.15|5947.15|5946.65|97
1735324760000|2024-12-27 18:39:20|5947.52|5947.02|5947.4|5946.9|5947.65|5947.15|5947.15|5946.65|194
1735324770000|2024-12-27 18:39:30|5947.65|5947.15|5947.15|5946.65|5947.65|5947.15|5947.15|5946.65|66
1735324780000|2024-12-27 18:39:40|5947.02|5946.52|5946.65|5946.15|5947.15|5946.65|5946.4|5945.9|279
1735324790000|2024-12-27 18:39:50|5946.9|5946.4|5947.65|5947.15|5947.65|5947.15|5946.65|5946.15|111
1735324800000|2024-12-27 18:40:00|5947.4|5946.9|5948.9|5948.4|5948.9|5948.4|5947.4|5946.9|299
1735324810000|2024-12-27 18:40:10|5948.65|5948.15|5950.02|5949.52|5950.02|5949.52|5948.65|5948.15|505
1735324820000|2024-12-27 18:40:20|5950.15|5949.65|5949.65|5949.15|5950.15|5949.65|5949.52|5949.02|569
1735324830000|2024-12-27 18:40:30|5949.9|5949.4|5950.15|5949.65|5950.65|5950.15|5949.65|5949.15|494
1735324840000|2024-12-27 18:40:40|5950.4|5949.9|5950.65|5950.15|5950.9|5950.4|5950.15|5949.65|321
1735324850000|2024-12-27 18:40:50|5950.4|5949.9|5950.65|5950.15|5950.9|5950.4|5950.4|5949.9|307
1735324860000|2024-12-27 18:41:00|5950.4|5949.9|5950.15|5949.65|5951.65|5951.15|5949.9|5949.4|1064
1735324870000|2024-12-27 18:41:10|5950.4|5949.9|5950.15|5949.65|5950.4|5949.9|5950.02|5949.52|482
1735324880000|2024-12-27 18:41:20|5950.27|5949.77|5950.4|5949.9|5950.65|5950.15|5950.15|5949.65|188
1735324890000|2024-12-27 18:41:30|5950.65|5950.15|5950.4|5949.9|5950.9|5950.4|5949.9|5949.4|382
1735324900000|2024-12-27 18:41:40|5950.27|5949.77|5950.15|5949.65|5950.4|5949.9|5950.15|5949.65|146
1735324910000|2024-12-27 18:41:50|5949.9|5949.4|5949.15|5948.65|5949.9|5949.4|5949.15|5948.65|595
1735324920000|2024-12-27 18:42:00|5948.9|5948.4|5948.9|5948.4|5949.15|5948.65|5948.65|5948.15|433
1735324930000|2024-12-27 18:42:10|5949.02|5948.52|5950.15|5949.65|5950.15|5949.65|5949.02|5948.52|216
1735324940000|2024-12-27 18:42:20|5950.4|5949.9|5949.9|5949.4|5950.65|5950.15|5949.9|5949.4|160
1735324950000|2024-12-27 18:42:30|5950.02|5949.52|5950.15|5949.65|5950.15|5949.65|5950.02|5949.52|91
1735324960000|2024-12-27 18:42:40|5949.9|5949.4|5950.15|5949.65|5950.4|5949.9|5949.9|5949.4|121
1735324970000|2024-12-27 18:42:50|5950.02|5949.52|5949.65|5949.15|5950.02|5949.52|5949.52|5949.02|134
1735324980000|2024-12-27 18:43:00|5949.4|5948.9|5948.65|5948.15|5949.4|5948.9|5948.4|5947.9|422
1735324990000|2024-12-27 18:43:10|5948.4|5947.9|5948.65|5948.15|5948.65|5948.15|5947.9|5947.4|254
1735325000000|2024-12-27 18:43:20|5948.9|5948.4|5948.4|5947.9|5948.9|5948.4|5948.15|5947.65|262
1735325010000|2024-12-27 18:43:30|5948.65|5948.15|5948.4|5947.9|5948.77|5948.27|5948.4|5947.9|133
1735325020000|2024-12-27 18:43:40|5948.65|5948.15|5949.9|5949.4|5949.9|5949.4|5948.65|5948.15|218
1735325030000|2024-12-27 18:43:50|5949.65|5949.15|5949.15|5948.65|5949.9|5949.4|5949.15|5948.65|228
1735325040000|2024-12-27 18:44:00|5949.4|5948.9|5949.15|5948.65|5949.65|5949.15|5948.9|5948.4|196
1735325050000|2024-12-27 18:44:10|5949.02|5948.52|5949.4|5948.9|5949.65|5949.15|5949.02|5948.52|248
1735325060000|2024-12-27 18:44:20|5949.52|5949.02|5949.15|5948.65|5949.52|5949.02|5949.15|5948.65|53
1735325070000|2024-12-27 18:44:30|5949.27|5948.77|5949.4|5948.9|5949.4|5948.9|5949.15|5948.65|102
1735325080000|2024-12-27 18:44:40|5949.65|5949.15|5949.65|5949.15|5949.9|5949.4|5949.4|5948.9|141
1735325090000|2024-12-27 18:44:50|5949.77|5949.27|5950.65|5950.15|5950.77|5950.27|5949.65|5949.15|218
1735325100000|2024-12-27 18:45:00|5950.9|5950.4|5950.4|5949.9|5950.9|5950.4|5950.4|5949.9|398
1735325110000|2024-12-27 18:45:10|5950.52|5950.02|5949.9|5949.4|5950.52|5950.02|5949.9|5949.4|148
1735325120000|2024-12-27 18:45:20|5949.77|5949.27|5949.65|5949.15|5949.9|5949.4|5949.65|5949.15|196
1735325130000|2024-12-27 18:45:30|5949.9|5949.4|5950.15|5949.65|5950.15|5949.65|5949.9|5949.4|234
1735325140000|2024-12-27 18:45:40|5950.27|5949.77|5951.15|5950.65|5951.4|5950.9|5950.27|5949.77|342
1735325150000|2024-12-27 18:45:50|5951.27|5950.77|5951.65|5951.15|5952.15|5951.65|5951.27|5950.77|421
1735325160000|2024-12-27 18:46:00|5951.9|5951.4|5950.9|5950.4|5952.15|5951.65|5950.9|5950.4|584
1735325170000|2024-12-27 18:46:10|5951.15|5950.65|5951.4|5950.9|5951.65|5951.15|5950.65|5950.15|424
1735325180000|2024-12-27 18:46:20|5951.52|5951.02|5951.15|5950.65|5951.52|5951.02|5951.15|5950.65|132
1735325190000|2024-12-27 18:46:30|5950.9|5950.4|5950.9|5950.4|5951.15|5950.65|5950.65|5950.15|122
1735325200000|2024-12-27 18:46:40|5950.77|5950.27|5949.9|5949.4|5950.9|5950.4|5949.65|5949.15|332
1735325210000|2024-12-27 18:46:50|5949.77|5949.27|5950.15|5949.65|5950.4|5949.9|5949.77|5949.27|203
1735325220000|2024-12-27 18:47:00|5949.9|5949.4|5949.15|5948.65|5949.9|5949.4|5948.9|5948.4|469
1735325230000|2024-12-27 18:47:10|5949.4|5948.9|5948.15|5947.65|5949.65|5949.15|5948.15|5947.65|323
1735325240000|2024-12-27 18:47:20|5947.9|5947.4|5947.77|5947.27|5948.15|5947.65|5947.4|5946.9|462
1735325250000|2024-12-27 18:47:30|5947.9|5947.4|5946.65|5946.15|5947.9|5947.4|5946.65|5946.15|407
1735325260000|2024-12-27 18:47:40|5946.9|5946.4|5947.15|5946.65|5947.4|5946.9|5946.9|5946.4|301
1735325270000|2024-12-27 18:47:50|5946.9|5946.4|5946.9|5946.4|5946.9|5946.4|5946.4|5945.9|371
1735325280000|2024-12-27 18:48:00|5947.15|5946.65|5948.9|5948.4|5948.9|5948.4|5947.15|5946.65|505
1735325290000|2024-12-27 18:48:10|5949.15|5948.65|5949.15|5948.65|5949.4|5948.9|5948.65|5948.15|326
1735325300000|2024-12-27 18:48:20|5948.9|5948.4|5948.9|5948.4|5949.4|5948.9|5948.65|5948.15|333
1735325310000|2024-12-27 18:48:30|5948.65|5948.15|5949.4|5948.9|5949.65|5949.15|5948.65|5948.15|225
1735325320000|2024-12-27 18:48:40|5949.27|5948.77|5949.65|5949.15|5949.65|5949.15|5949.15|5948.65|125
1735325330000|2024-12-27 18:48:50|5949.52|5949.02|5950.15|5949.65|5950.15|5949.65|5949.4|5948.9|375
1735325340000|2024-12-27 18:49:00|5949.9|5949.4|5949.4|5948.9|5949.9|5949.4|5949.4|5948.9|209
1735325350000|2024-12-27 18:49:10|5949.15|5948.65|5948.65|5948.15|5949.4|5948.9|5948.65|5948.15|210
1735325360000|2024-12-27 18:49:20|5948.9|5948.4|5948.65|5948.15|5948.9|5948.4|5948.65|5948.15|130
1735325370000|2024-12-27 18:49:30|5948.77|5948.27|5949.4|5948.9|5949.4|5948.9|5948.4|5947.9|153
1735325380000|2024-12-27 18:49:40|5949.65|5949.15|5948.9|5948.4|5949.65|5949.15|5948.9|5948.4|210
1735325390000|2024-12-27 18:49:50|5949.15|5948.65|5949.15|5948.65|5949.15|5948.65|5948.9|5948.4|46
1735325400000|2024-12-27 18:50:00|5949.52|5949.02|5949.4|5948.9|5949.52|5949.02|5948.9|5948.4|361
1735325410000|2024-12-27 18:50:10|5949.27|5948.77|5949.65|5949.15|5950.15|5949.65|5949.27|5948.77|209
1735325420000|2024-12-27 18:50:20|5949.77|5949.27|5951.15|5950.65|5951.15|5950.65|5949.65|5949.15|342
1735325430000|2024-12-27 18:50:30|5951.27|5950.77|5952.4|5951.9|5952.4|5951.9|5951.15|5950.65|575
1735325440000|2024-12-27 18:50:40|5952.27|5951.77|5952.15|5951.65|5952.4|5951.9|5951.9|5951.4|288
1735325450000|2024-12-27 18:50:50|5952.27|5951.77|5952.65|5952.15|5952.65|5952.15|5952.27|5951.77|384
1735325460000|2024-12-27 18:51:00|5952.9|5952.4|5953.4|5952.9|5953.4|5952.9|5952.65|5952.15|655
1735325470000|2024-12-27 18:51:10|5953.15|5952.65|5952.15|5951.65|5953.15|5952.65|5951.9|5951.4|529
1735325480000|2024-12-27 18:51:20|5951.9|5951.4|5951.9|5951.4|5952.15|5951.65|5951.15|5950.65|319
1735325490000|2024-12-27 18:51:30|5952.15|5951.65|5951.9|5951.4|5952.27|5951.77|5951.9|5951.4|172
1735325500000|2024-12-27 18:51:40|5952.15|5951.65|5952.15|5951.65|5952.4|5951.9|5951.9|5951.4|138
1735325510000|2024-12-27 18:51:50|5951.9|5951.4|5952.9|5952.4|5953.15|5952.65|5951.9|5951.4|299
1735325520000|2024-12-27 18:52:00|5953.02|5952.52|5954.4|5953.9|5954.65|5954.15|5953.02|5952.52|612
1735325530000|2024-12-27 18:52:10|5954.02|5953.52|5953.9|5953.4|5954.4|5953.9|5953.9|5953.4|394
1735325540000|2024-12-27 18:52:20|5954.15|5953.65|5954.4|5953.9|5954.4|5953.9|5953.9|5953.4|217
1735325550000|2024-12-27 18:52:30|5954.65|5954.15|5954.65|5954.15|5954.9|5954.4|5954.4|5953.9|417
1735325560000|2024-12-27 18:52:40|5954.52|5954.02|5954.4|5953.9|5954.65|5954.15|5954.4|5953.9|621
1735325570000|2024-12-27 18:52:50|5954.15|5953.65|5954.27|5953.77|5954.52|5954.02|5953.9|5953.4|534
1735325580000|2024-12-27 18:53:00|5954.15|5953.65|5954.15|5953.65|5954.4|5953.9|5953.9|5953.4|403
1735325590000|2024-12-27 18:53:10|5954.4|5953.9|5954.15|5953.65|5954.4|5953.9|5954.15|5953.65|237
1735325600000|2024-12-27 18:53:20|5954.02|5953.52|5954.52|5954.02|5954.65|5954.15|5953.9|5953.4|411
1735325610000|2024-12-27 18:53:30|5954.4|5953.9|5954.65|5954.15|5955.4|5954.9|5954.4|5953.9|419
1735325620000|2024-12-27 18:53:40|5954.4|5953.9|5954.15|5953.65|5954.4|5953.9|5953.9|5953.4|228
1735325630000|2024-12-27 18:53:50|5953.9|5953.4|5953.4|5952.9|5954.15|5953.65|5953.4|5952.9|204
1735325640000|2024-12-27 18:54:00|5952.65|5952.15|5954.4|5953.9|5954.4|5953.9|5952.65|5952.15|588
1735325650000|2024-12-27 18:54:10|5954.15|5953.65|5955.15|5954.65|5955.15|5954.65|5954.15|5953.65|318
1735325660000|2024-12-27 18:54:20|5955.4|5954.9|5955.4|5954.9|5955.52|5955.02|5955.15|5954.65|585
1735325670000|2024-12-27 18:54:30|5955.15|5954.65|5955.4|5954.9|5955.4|5954.9|5955.15|5954.65|194
1735325680000|2024-12-27 18:54:40|5955.15|5954.65|5955.9|5955.4|5956.15|5955.65|5955.15|5954.65|259
1735325690000|2024-12-27 18:54:50|5956.15|5955.65|5956.15|5955.65|5956.65|5956.15|5956.15|5955.65|715
1735325700000|2024-12-27 18:55:00|5956.4|5955.9|5957.65|5957.15|5957.65|5957.15|5955.65|5955.15|1047
1735325710000|2024-12-27 18:55:10|5957.4|5956.9|5956.9|5956.4|5957.65|5957.15|5956.65|5956.15|623
1735325720000|2024-12-27 18:55:20|5957.15|5956.65|5957.4|5956.9|5957.65|5957.15|5956.9|5956.4|266
1735325730000|2024-12-27 18:55:30|5957.65|5957.15|5957.15|5956.65|5957.65|5957.15|5956.9|5956.4|356
1735325740000|2024-12-27 18:55:40|5957.4|5956.9|5957.4|5956.9|5957.4|5956.9|5957.15|5956.65|135
1735325750000|2024-12-27 18:55:50|5957.15|5956.65|5956.9|5956.4|5957.15|5956.65|5956.9|5956.4|258
1735325760000|2024-12-27 18:56:00|5957.15|5956.65|5956.65|5956.15|5957.4|5956.9|5956.65|5956.15|364
1735325770000|2024-12-27 18:56:10|5956.4|5955.9|5957.02|5956.52|5957.15|5956.65|5956.15|5955.65|339
1735325780000|2024-12-27 18:56:20|5957.15|5956.65|5957.15|5956.65|5957.4|5956.9|5957.02|5956.52|235
1735325790000|2024-12-27 18:56:30|5957.27|5956.77|5956.65|5956.15|5957.27|5956.77|5956.4|5955.9|227
1735325800000|2024-12-27 18:56:40|5956.52|5956.02|5955.9|5955.4|5956.52|5956.02|5955.65|5955.15|219
1735325810000|2024-12-27 18:56:50|5956.15|5955.65|5956.65|5956.15|5956.65|5956.15|5955.9|5955.4|318
1735325820000|2024-12-27 18:57:00|5956.15|5955.65|5956.65|5956.15|5956.65|5956.15|5956.15|5955.65|232
1735325830000|2024-12-27 18:57:10|5956.52|5956.02|5956.65|5956.15|5956.65|5956.15|5956.4|5955.9|266
1735325840000|2024-12-27 18:57:20|5956.52|5956.02|5955.77|5955.27|5956.65|5956.15|5955.65|5955.15|307
1735325850000|2024-12-27 18:57:30|5955.65|5955.15|5956.4|5955.9|5956.4|5955.9|5955.65|5955.15|209
1735325860000|2024-12-27 18:57:40|5956.52|5956.02|5956.9|5956.4|5956.9|5956.4|5956.4|5955.9|192
1735325870000|2024-12-27 18:57:50|5957.15|5956.65|5957.4|5956.9|5957.9|5957.4|5956.9|5956.4|373
1735325880000|2024-12-27 18:58:00|5957.27|5956.77|5957.9|5957.4|5957.9|5957.4|5957.15|5956.65|324
1735325890000|2024-12-27 18:58:10|5957.65|5957.15|5958.15|5957.65|5958.15|5957.65|5957.65|5957.15|418
1735325900000|2024-12-27 18:58:20|5957.9|5957.4|5957.9|5957.4|5957.9|5957.4|5957.65|5957.15|278
1735325910000|2024-12-27 18:58:30|5957.65|5957.15|5958.15|5957.65|5958.15|5957.65|5957.65|5957.15|142
1735325920000|2024-12-27 18:58:40|5958.02|5957.52|5958.4|5957.9|5958.4|5957.9|5957.9|5957.4|125
1735325930000|2024-12-27 18:58:50|5958.15|5957.65|5957.9|5957.4|5958.15|5957.65|5957.4|5956.9|222
1735325940000|2024-12-27 18:59:00|5958.15|5957.65|5956.9|5956.4|5958.15|5957.65|5956.4|5955.9|599
1735325950000|2024-12-27 18:59:10|5957.02|5956.52|5957.65|5957.15|5957.65|5957.15|5956.9|5956.4|284
1735325960000|2024-12-27 18:59:20|5957.52|5957.02|5957.4|5956.9|5957.65|5957.15|5957.4|5956.9|187
1735325970000|2024-12-27 18:59:30|5957.15|5956.65|5957.4|5956.9|5957.4|5956.9|5957.15|5956.65|175
1735325980000|2024-12-27 18:59:40|5957.27|5956.77|5956.65|5956.15|5957.27|5956.77|5956.4|5955.9|211
1735325990000|2024-12-27 18:59:50|5956.4|5955.9|5957.02|5956.52|5957.15|5956.65|5956.4|5955.9|278
1735326000000|2024-12-27 19:00:00|5956.65|5956.15|5955.15|5954.65|5956.65|5956.15|5954.9|5954.4|966
1735326010000|2024-12-27 19:00:10|5955.27|5954.77|5956.15|5955.65|5956.65|5956.15|5955.15|5954.65|527
1735326020000|2024-12-27 19:00:20|5956.4|5955.9|5957.02|5956.52|5957.15|5956.65|5956.4|5955.9|251
1735326030000|2024-12-27 19:00:30|5957.15|5956.65|5956.15|5955.65|5957.15|5956.65|5956.15|5955.65|395
1735326040000|2024-12-27 19:00:40|5956.4|5955.9|5956.9|5956.4|5956.9|5956.4|5956.4|5955.9|190
1735326050000|2024-12-27 19:00:50|5956.65|5956.15|5956.4|5955.9|5956.65|5956.15|5956.4|5955.9|230
1735326060000|2024-12-27 19:01:00|5956.65|5956.15|5957.4|5956.9|5957.4|5956.9|5956.65|5956.15|331
1735326070000|2024-12-27 19:01:10|5957.15|5956.65|5956.65|5956.15|5957.27|5956.77|5956.65|5956.15|383
1735326080000|2024-12-27 19:01:20|5956.15|5955.65|5954.27|5953.77|5956.4|5955.9|5954.15|5953.65|597
1735326090000|2024-12-27 19:01:30|5954.4|5953.9|5953.9|5953.4|5954.65|5954.15|5953.65|5953.15|748
1735326100000|2024-12-27 19:01:40|5953.77|5953.27|5954.4|5953.9|5954.4|5953.9|5953.65|5953.15|297
1735326110000|2024-12-27 19:01:50|5954.65|5954.15|5956.15|5955.65|5956.15|5955.65|5954.65|5954.15|409
1735326120000|2024-12-27 19:02:00|5956.27|5955.77|5955.9|5955.4|5956.27|5955.77|5955.77|5955.27|175
1735326130000|2024-12-27 19:02:10|5956.02|5955.52|5955.65|5955.15|5956.02|5955.52|5955.4|5954.9|268
1735326140000|2024-12-27 19:02:20|5955.4|5954.9|5955.4|5954.9|5955.65|5955.15|5955.02|5954.52|225
1735326150000|2024-12-27 19:02:30|5955.65|5955.15|5956.02|5955.52|5956.4|5955.9|5955.4|5954.9|260
1735326160000|2024-12-27 19:02:40|5955.9|5955.4|5955.15|5954.65|5956.4|5955.9|5955.02|5954.52|430
1735326170000|2024-12-27 19:02:50|5955.27|5954.77|5954.9|5954.4|5955.27|5954.77|5954.9|5954.4|229
1735326180000|2024-12-27 19:03:00|5954.4|5953.9|5955.4|5954.9|5955.52|5955.02|5954.4|5953.9|252
1735326190000|2024-12-27 19:03:10|5955.65|5955.15|5955.4|5954.9|5955.65|5955.15|5955.15|5954.65|199
1735326200000|2024-12-27 19:03:20|5955.65|5955.15|5955.4|5954.9|5955.65|5955.15|5955.4|5954.9|120
1735326210000|2024-12-27 19:03:30|5955.65|5955.15|5955.65|5955.15|5955.9|5955.4|5955.4|5954.9|296
1735326220000|2024-12-27 19:03:40|5955.9|5955.4|5955.9|5955.4|5956.15|5955.65|5955.9|5955.4|234
1735326230000|2024-12-27 19:03:50|5955.77|5955.27|5955.9|5955.4|5956.15|5955.65|5955.65|5955.15|159
1735326240000|2024-12-27 19:04:00|5956.02|5955.52|5954.65|5954.15|5956.02|5955.52|5954.27|5953.77|325
1735326250000|2024-12-27 19:04:10|5954.9|5954.4|5955.65|5955.15|5955.65|5955.15|5954.65|5954.15|219
1735326260000|2024-12-27 19:04:20|5955.9|5955.4|5955.65|5955.15|5955.9|5955.4|5955.4|5954.9|152
1735326270000|2024-12-27 19:04:30|5955.9|5955.4|5956.15|5955.65|5956.15|5955.65|5955.65|5955.15|236
1735326280000|2024-12-27 19:04:40|5956.02|5955.52|5956.15|5955.65|5956.4|5955.9|5955.4|5954.9|414
1735326290000|2024-12-27 19:04:50|5956.02|5955.52|5955.65|5955.15|5956.15|5955.65|5955.4|5954.9|110
1735326300000|2024-12-27 19:05:00|5955.4|5954.9|5956.65|5956.15|5956.65|5956.15|5955.15|5954.65|425
1735326310000|2024-12-27 19:05:10|5956.4|5955.9|5956.65|5956.15|5956.9|5956.4|5956.15|5955.65|428
1735326320000|2024-12-27 19:05:20|5956.4|5955.9|5956.15|5955.65|5956.65|5956.15|5955.9|5955.4|162
1735326330000|2024-12-27 19:05:30|5956.02|5955.52|5956.9|5956.4|5957.15|5956.65|5955.9|5955.4|242
1735326340000|2024-12-27 19:05:40|5957.15|5956.65|5957.65|5957.15|5957.65|5957.15|5956.9|5956.4|263
1735326350000|2024-12-27 19:05:50|5957.4|5956.9|5957.65|5957.15|5957.9|5957.4|5957.4|5956.9|262
1735326360000|2024-12-27 19:06:00|5957.4|5956.9|5958.15|5957.65|5958.15|5957.65|5957.15|5956.65|299
1735326370000|2024-12-27 19:06:10|5958.4|5957.9|5957.9|5957.4|5958.52|5958.02|5957.9|5957.4|246
1735326380000|2024-12-27 19:06:20|5958.02|5957.52|5958.65|5958.15|5958.77|5958.27|5957.9|5957.4|364
1735326390000|2024-12-27 19:06:30|5958.4|5957.9|5958.65|5958.15|5958.65|5958.15|5958.15|5957.65|118
1735326400000|2024-12-27 19:06:40|5958.9|5958.4|5959.4|5958.9|5959.4|5958.9|5958.4|5957.9|762
1735326410000|2024-12-27 19:06:50|5959.15|5958.65|5959.9|5959.4|5960.15|5959.65|5959.15|5958.65|895
1735326420000|2024-12-27 19:07:00|5960.02|5959.52|5960.15|5959.65|5960.4|5959.9|5959.4|5958.9|369
1735326430000|2024-12-27 19:07:10|5960.27|5959.77|5960.4|5959.9|5960.9|5960.4|5960.15|5959.65|496
1735326440000|2024-12-27 19:07:20|5960.52|5960.02|5960.4|5959.9|5960.65|5960.15|5960.15|5959.65|164
1735326450000|2024-12-27 19:07:30|5960.27|5959.77|5959.15|5958.65|5960.27|5959.77|5959.15|5958.65|318
1735326460000|2024-12-27 19:07:40|5959.4|5958.9|5957.4|5956.9|5959.65|5959.15|5957.4|5956.9|615
1735326470000|2024-12-27 19:07:50|5957.65|5957.15|5958.02|5957.52|5958.15|5957.65|5957.65|5957.15|353
1735326480000|2024-12-27 19:08:00|5957.9|5957.4|5957.65|5957.15|5958.4|5957.9|5957.4|5956.9|285
1735326490000|2024-12-27 19:08:10|5957.9|5957.4|5957.65|5957.15|5958.4|5957.9|5957.4|5956.9|307
1735326500000|2024-12-27 19:08:20|5957.9|5957.4|5957.65|5957.15|5958.15|5957.65|5957.15|5956.65|352
1735326510000|2024-12-27 19:08:30|5957.9|5957.4|5958.15|5957.65|5958.15|5957.65|5957.65|5957.15|159
1735326520000|2024-12-27 19:08:40|5958.02|5957.52|5958.02|5957.52|5958.15|5957.65|5957.65|5957.15|196
1735326530000|2024-12-27 19:08:50|5957.9|5957.4|5959.15|5958.65|5959.15|5958.65|5957.9|5957.4|406
1735326540000|2024-12-27 19:09:00|5959.02|5958.52|5958.9|5958.4|5959.15|5958.65|5958.4|5957.9|172
1735326550000|2024-12-27 19:09:10|5958.77|5958.27|5958.15|5957.65|5958.9|5958.4|5957.65|5957.15|232
1735326560000|2024-12-27 19:09:20|5957.9|5957.4|5958.15|5957.65|5958.4|5957.9|5957.77|5957.27|243
1735326570000|2024-12-27 19:09:30|5957.9|5957.4|5957.9|5957.4|5958.15|5957.65|5957.65|5957.15|118
1735326580000|2024-12-27 19:09:40|5958.15|5957.65|5957.9|5957.4|5958.15|5957.65|5957.4|5956.9|200
1735326590000|2024-12-27 19:09:50|5958.15|5957.65|5958.4|5957.9|5958.65|5958.15|5958.15|5957.65|178
1735326600000|2024-12-27 19:10:00|5958.15|5957.65|5958.15|5957.65|5958.4|5957.9|5957.9|5957.4|178
1735326610000|2024-12-27 19:10:10|5957.9|5957.4|5958.9|5958.4|5958.9|5958.4|5957.65|5957.15|426
1735326620000|2024-12-27 19:10:20|5959.15|5958.65|5960.02|5959.52|5960.15|5959.65|5959.15|5958.65|437
1735326630000|2024-12-27 19:10:30|5959.9|5959.4|5960.65|5960.15|5960.9|5960.4|5959.9|5959.4|395
1735326640000|2024-12-27 19:10:40|5960.4|5959.9|5961.15|5960.65|5961.4|5960.9|5960.4|5959.9|623
1735326650000|2024-12-27 19:10:50|5961.4|5960.9|5961.15|5960.65|5961.9|5961.4|5961.15|5960.65|490
1735326660000|2024-12-27 19:11:00|5960.9|5960.4|5960.65|5960.15|5961.15|5960.65|5960.02|5959.52|590
1735326670000|2024-12-27 19:11:10|5960.9|5960.4|5960.4|5959.9|5960.9|5960.4|5960.27|5959.77|298
1735326680000|2024-12-27 19:11:20|5960.27|5959.77|5960.4|5959.9|5960.4|5959.9|5960.02|5959.52|308
1735326690000|2024-12-27 19:11:30|5960.65|5960.15|5960.15|5959.65|5960.65|5960.15|5960.15|5959.65|181
1735326700000|2024-12-27 19:11:40|5959.9|5959.4|5959.15|5958.65|5959.9|5959.4|5959.15|5958.65|343
1735326710000|2024-12-27 19:11:50|5959.02|5958.52|5959.4|5958.9|5959.4|5958.9|5958.9|5958.4|211
1735326720000|2024-12-27 19:12:00|5959.27|5958.77|5959.9|5959.4|5959.9|5959.4|5958.9|5958.4|224
1735326730000|2024-12-27 19:12:10|5959.65|5959.15|5959.4|5958.9|5959.9|5959.4|5959.15|5958.65|243
1735326740000|2024-12-27 19:12:20|5959.65|5959.15|5959.65|5959.15|5959.65|5959.15|5959.15|5958.65|127
1735326750000|2024-12-27 19:12:30|5960.15|5959.65|5960.65|5960.15|5960.65|5960.15|5960.15|5959.65|171
1735326760000|2024-12-27 19:12:40|5960.52|5960.02|5960.15|5959.65|5960.52|5960.02|5960.02|5959.52|159
1735326770000|2024-12-27 19:12:50|5960.27|5959.77|5960.9|5960.4|5960.9|5960.4|5960.15|5959.65|208
1735326780000|2024-12-27 19:13:00|5960.77|5960.27|5960.65|5960.15|5960.9|5960.4|5960.4|5959.9|265
1735326790000|2024-12-27 19:13:10|5960.52|5960.02|5959.65|5959.15|5960.65|5960.15|5959.4|5958.9|202
1735326800000|2024-12-27 19:13:20|5959.4|5958.9|5959.15|5958.65|5959.9|5959.4|5959.15|5958.65|152
1735326810000|2024-12-27 19:13:30|5959.02|5958.52|5959.15|5958.65|5959.15|5958.65|5958.4|5957.9|354
1735326820000|2024-12-27 19:13:40|5959.02|5958.52|5960.4|5959.9|5960.4|5959.9|5959.02|5958.52|210
1735326830000|2024-12-27 19:13:50|5960.27|5959.77|5959.9|5959.4|5960.4|5959.9|5959.9|5959.4|200
1735326840000|2024-12-27 19:14:00|5960.15|5959.65|5959.65|5959.15|5960.15|5959.65|5959.65|5959.15|156
1735326850000|2024-12-27 19:14:10|5959.9|5959.4|5959.65|5959.15|5959.9|5959.4|5959.4|5958.9|84
1735326860000|2024-12-27 19:14:20|5959.4|5958.9|5959.65|5959.15|5959.65|5959.15|5959.4|5958.9|93
1735326870000|2024-12-27 19:14:30|5959.77|5959.27|5959.15|5958.65|5959.9|5959.4|5959.15|5958.65|215
1735326880000|2024-12-27 19:14:40|5959.4|5958.9|5959.15|5958.65|5959.9|5959.4|5958.9|5958.4|278
1735326890000|2024-12-27 19:14:50|5959.02|5958.52|5959.15|5958.65|5959.27|5958.77|5958.9|5958.4|222
1735326900000|2024-12-27 19:15:00|5959.4|5958.9|5958.9|5958.4|5959.65|5959.15|5958.9|5958.4|280
1735326910000|2024-12-27 19:15:10|5959.02|5958.52|5959.4|5958.9|5959.4|5958.9|5958.15|5957.65|580
1735326920000|2024-12-27 19:15:20|5959.65|5959.15|5959.4|5958.9|5959.65|5959.15|5959.4|5958.9|253
1735326930000|2024-12-27 19:15:30|5959.27|5958.77|5960.15|5959.65|5960.15|5959.65|5958.9|5958.4|242
1735326940000|2024-12-27 19:15:40|5959.9|5959.4|5959.65|5959.15|5960.15|5959.65|5959.4|5958.9|243
1735326950000|2024-12-27 19:15:50|5959.52|5959.02|5959.65|5959.15|5959.9|5959.4|5958.9|5958.4|170
1735326960000|2024-12-27 19:16:00|5959.4|5958.9|5959.15|5958.65|5959.65|5959.15|5959.15|5958.65|195
1735326970000|2024-12-27 19:16:10|5959.02|5958.52|5959.9|5959.4|5959.9|5959.4|5958.65|5958.15|294
1735326980000|2024-12-27 19:16:20|5959.77|5959.27|5959.4|5958.9|5959.9|5959.4|5959.4|5958.9|227
1735326990000|2024-12-27 19:16:30|5959.15|5958.65|5959.4|5958.9|5959.52|5959.02|5959.02|5958.52|218
1735327000000|2024-12-27 19:16:40|5959.27|5958.77|5958.15|5957.65|5959.4|5958.9|5958.15|5957.65|226
1735327010000|2024-12-27 19:16:50|5958.27|5957.77|5959.4|5958.9|5959.65|5959.15|5958.15|5957.65|383
1735327020000|2024-12-27 19:17:00|5959.15|5958.65|5959.77|5959.27|5960.15|5959.65|5959.15|5958.65|288
1735327030000|2024-12-27 19:17:10|5959.65|5959.15|5959.65|5959.15|5959.9|5959.4|5959.65|5959.15|144
1735327040000|2024-12-27 19:17:20|5959.4|5958.9|5959.4|5958.9|5959.4|5958.9|5959.15|5958.65|147
1735327050000|2024-12-27 19:17:30|5959.65|5959.15|5961.15|5960.65|5961.15|5960.65|5959.65|5959.15|748
1735327060000|2024-12-27 19:17:40|5960.9|5960.4|5961.15|5960.65|5961.65|5961.15|5960.4|5959.9|473
1735327070000|2024-12-27 19:17:50|5961.4|5960.9|5961.65|5961.15|5961.65|5961.15|5961.4|5960.9|195
1735327080000|2024-12-27 19:18:00|5961.9|5961.4|5961.4|5960.9|5961.9|5961.4|5961.15|5960.65|372
1735327090000|2024-12-27 19:18:10|5961.52|5961.02|5961.9|5961.4|5961.9|5961.4|5961.4|5960.9|204
1735327100000|2024-12-27 19:18:20|5961.4|5960.9|5961.4|5960.9|5961.65|5961.15|5961.15|5960.65|275
1735327110000|2024-12-27 19:18:30|5960.9|5960.4|5960.9|5960.4|5960.9|5960.4|5960.4|5959.9|245
1735327120000|2024-12-27 19:18:40|5961.4|5960.9|5961.52|5961.02|5961.65|5961.15|5961.02|5960.52|232
1735327130000|2024-12-27 19:18:50|5961.65|5961.15|5961.4|5960.9|5961.65|5961.15|5961.15|5960.65|179
1735327140000|2024-12-27 19:19:00|5961.52|5961.02|5961.65|5961.15|5961.65|5961.15|5961.15|5960.65|148
1735327150000|2024-12-27 19:19:10|5961.52|5961.02|5962.02|5961.52|5962.02|5961.52|5961.4|5960.9|202
1735327160000|2024-12-27 19:19:20|5962.15|5961.65|5962.4|5961.9|5962.65|5962.15|5961.9|5961.4|510
1735327170000|2024-12-27 19:19:30|5962.65|5962.15|5962.9|5962.4|5963.15|5962.65|5962.4|5961.9|629
1735327180000|2024-12-27 19:19:40|5963.02|5962.52|5963.9|5963.4|5963.9|5963.4|5962.9|5962.4|668
1735327190000|2024-12-27 19:19:50|5964.15|5963.65|5964.15|5963.65|5964.15|5963.65|5963.9|5963.4|516
1735327200000|2024-12-27 19:20:00|5963.9|5963.4|5963.4|5962.9|5963.9|5963.4|5963.4|5962.9|399
1735327210000|2024-12-27 19:20:10|5963.15|5962.65|5963.52|5963.02|5963.52|5963.02|5962.9|5962.4|466
1735327220000|2024-12-27 19:20:20|5963.65|5963.15|5963.65|5963.15|5963.9|5963.4|5963.65|5963.15|181
1735327230000|2024-12-27 19:20:30|5963.9|5963.4|5963.9|5963.4|5964.27|5963.77|5963.77|5963.27|405
1735327240000|2024-12-27 19:20:40|5963.65|5963.15|5963.4|5962.9|5963.77|5963.27|5963.15|5962.65|353
1735327250000|2024-12-27 19:20:50|5963.52|5963.02|5962.65|5962.15|5963.65|5963.15|5962.52|5962.02|322
1735327260000|2024-12-27 19:21:00|5962.9|5962.4|5962.65|5962.15|5963.4|5962.9|5962.65|5962.15|456
1735327270000|2024-12-27 19:21:10|5962.4|5961.9|5963.02|5962.52|5963.4|5962.9|5962.4|5961.9|247
1735327280000|2024-12-27 19:21:20|5963.15|5962.65|5961.65|5961.15|5963.15|5962.65|5961.15|5960.65|511
1735327290000|2024-12-27 19:21:30|5961.9|5961.4|5962.15|5961.65|5962.15|5961.65|5961.52|5961.02|184
1735327300000|2024-12-27 19:21:40|5961.9|5961.4|5961.4|5960.9|5961.9|5961.4|5961.15|5960.65|450
1735327310000|2024-12-27 19:21:50|5961.15|5960.65|5961.15|5960.65|5961.15|5960.65|5960.65|5960.15|520
1735327320000|2024-12-27 19:22:00|5961.4|5960.9|5960.9|5960.4|5961.52|5961.02|5960.9|5960.4|168
1735327330000|2024-12-27 19:22:10|5961.02|5960.52|5961.02|5960.52|5961.15|5960.65|5960.27|5959.77|404
1735327340000|2024-12-27 19:22:20|5961.15|5960.65|5960.9|5960.4|5961.15|5960.65|5960.65|5960.15|305
1735327350000|2024-12-27 19:22:30|5960.65|5960.15|5960.9|5960.4|5961.15|5960.65|5960.65|5960.15|316
1735327360000|2024-12-27 19:22:40|5961.02|5960.52|5960.9|5960.4|5961.27|5960.77|5960.9|5960.4|351
1735327370000|2024-12-27 19:22:50|5960.77|5960.27|5960.65|5960.15|5960.9|5960.4|5960.65|5960.15|403
1735327380000|2024-12-27 19:23:00|5959.9|5959.4|5960.15|5959.65|5960.65|5960.15|5959.9|5959.4|622
1735327390000|2024-12-27 19:23:10|5960.4|5959.9|5960.4|5959.9|5960.9|5960.4|5960.15|5959.65|500
1735327400000|2024-12-27 19:23:20|5960.15|5959.65|5959.4|5958.9|5960.15|5959.65|5959.4|5958.9|494
1735327410000|2024-12-27 19:23:30|5959.15|5958.65|5958.65|5958.15|5959.15|5958.65|5957.9|5957.4|963
1735327420000|2024-12-27 19:23:40|5958.4|5957.9|5957.4|5956.9|5958.65|5958.15|5957.15|5956.65|1311
1735327430000|2024-12-27 19:23:50|5957.65|5957.15|5956.9|5956.4|5957.65|5957.15|5956.65|5956.15|803
1735327440000|2024-12-27 19:24:00|5957.15|5956.65|5958.4|5957.9|5958.4|5957.9|5956.9|5956.4|930
1735327450000|2024-12-27 19:24:10|5958.65|5958.15|5958.15|5957.65|5958.9|5958.4|5958.15|5957.65|320
1735327460000|2024-12-27 19:24:20|5958.4|5957.9|5958.15|5957.65|5958.4|5957.9|5957.9|5957.4|226
1735327470000|2024-12-27 19:24:30|5958.27|5957.77|5959.4|5958.9|5959.52|5959.02|5958.27|5957.77|849
1735327480000|2024-12-27 19:24:40|5959.65|5959.15|5958.9|5958.4|5959.77|5959.27|5958.65|5958.15|383
1735327490000|2024-12-27 19:24:50|5959.02|5958.52|5959.15|5958.65|5959.15|5958.65|5958.65|5958.15|119
1735327500000|2024-12-27 19:25:00|5959.9|5959.4|5958.65|5958.15|5960.15|5959.65|5958.65|5958.15|692
1735327510000|2024-12-27 19:25:10|5958.15|5957.65|5958.15|5957.65|5958.4|5957.9|5957.9|5957.4|304
1735327520000|2024-12-27 19:25:20|5958.02|5957.52|5957.4|5956.9|5958.15|5957.65|5957.4|5956.9|285
1735327530000|2024-12-27 19:25:30|5957.52|5957.02|5957.4|5956.9|5957.9|5957.4|5957.15|5956.65|342
1735327540000|2024-12-27 19:25:40|5957.27|5956.77|5957.15|5956.65|5957.52|5957.02|5956.9|5956.4|323
1735327550000|2024-12-27 19:25:50|5957.4|5956.9|5957.65|5957.15|5957.9|5957.4|5957.4|5956.9|342
1735327560000|2024-12-27 19:26:00|5958.15|5957.65|5958.15|5957.65|5958.4|5957.9|5957.77|5957.27|461
1735327570000|2024-12-27 19:26:10|5957.9|5957.4|5957.65|5957.15|5958.15|5957.65|5957.65|5957.15|152
1735327580000|2024-12-27 19:26:20|5957.4|5956.9|5956.9|5956.4|5957.4|5956.9|5956.4|5955.9|921
1735327590000|2024-12-27 19:26:30|5957.15|5956.65|5957.4|5956.9|5957.9|5957.4|5957.15|5956.65|790
1735327600000|2024-12-27 19:26:40|5957.27|5956.77|5957.4|5956.9|5957.65|5957.15|5957.27|5956.77|134
1735327610000|2024-12-27 19:26:50|5957.27|5956.77|5957.15|5956.65|5957.4|5956.9|5957.15|5956.65|177
1735327620000|2024-12-27 19:27:00|5957.4|5956.9|5957.65|5957.15|5958.15|5957.65|5957.4|5956.9|322
1735327630000|2024-12-27 19:27:10|5957.52|5957.02|5956.65|5956.15|5957.65|5957.15|5956.65|5956.15|346
1735327640000|2024-12-27 19:27:20|5956.4|5955.9|5957.4|5956.9|5957.4|5956.9|5956.4|5955.9|487
1735327650000|2024-12-27 19:27:30|5957.15|5956.65|5957.02|5956.52|5957.4|5956.9|5956.52|5956.02|409
1735327660000|2024-12-27 19:27:40|5957.15|5956.65|5957.9|5957.4|5958.4|5957.9|5957.02|5956.52|460
1735327670000|2024-12-27 19:27:50|5958.02|5957.52|5958.02|5957.52|5958.4|5957.9|5957.65|5957.15|187
1735327680000|2024-12-27 19:28:00|5958.15|5957.65|5958.15|5957.65|5958.9|5958.4|5957.9|5957.4|356
1735327690000|2024-12-27 19:28:10|5957.9|5957.4|5958.65|5958.15|5959.4|5958.9|5957.9|5957.4|352
1735327700000|2024-12-27 19:28:20|5958.9|5958.4|5959.65|5959.15|5959.9|5959.4|5958.9|5958.4|299
1735327710000|2024-12-27 19:28:30|5959.4|5958.9|5959.4|5958.9|5959.4|5958.9|5959.15|5958.65|333
1735327720000|2024-12-27 19:28:40|5959.65|5959.15|5959.65|5959.15|5959.9|5959.4|5959.15|5958.65|367
1735327730000|2024-12-27 19:28:50|5959.4|5958.9|5957.65|5957.15|5959.4|5958.9|5957.52|5957.02|351
1735327740000|2024-12-27 19:29:00|5957.9|5957.4|5958.15|5957.65|5958.15|5957.65|5957.77|5957.27|375
1735327750000|2024-12-27 19:29:10|5958.02|5957.52|5958.65|5958.15|5958.65|5958.15|5957.9|5957.4|182
1735327760000|2024-12-27 19:29:20|5958.4|5957.9|5957.9|5957.4|5958.4|5957.9|5957.65|5957.15|304
1735327770000|2024-12-27 19:29:30|5957.4|5956.9|5957.9|5957.4|5958.15|5957.65|5957.4|5956.9|272
1735327780000|2024-12-27 19:29:40|5958.02|5957.52|5957.9|5957.4|5958.15|5957.65|5957.65|5957.15|133
1735327790000|2024-12-27 19:29:50|5958.15|5957.65|5958.15|5957.65|5958.15|5957.65|5957.9|5957.4|147
1735327800000|2024-12-27 19:30:00|5957.9|5957.4|5959.15|5958.65|5959.4|5958.9|5957.65|5957.15|847
1735327810000|2024-12-27 19:30:10|5958.9|5958.4|5958.02|5957.52|5958.9|5958.4|5957.9|5957.4|332
1735327820000|2024-12-27 19:30:20|5958.15|5957.65|5957.65|5957.15|5958.15|5957.65|5957.4|5956.9|361
1735327830000|2024-12-27 19:30:30|5957.4|5956.9|5957.15|5956.65|5957.65|5957.15|5956.65|5956.15|414
1735327840000|2024-12-27 19:30:40|5956.9|5956.4|5956.9|5956.4|5957.15|5956.65|5956.77|5956.27|339
1735327850000|2024-12-27 19:30:50|5957.15|5956.65|5956.9|5956.4|5957.15|5956.65|5956.4|5955.9|470
1735327860000|2024-12-27 19:31:00|5956.65|5956.15|5956.4|5955.9|5956.9|5956.4|5956.4|5955.9|182
1735327870000|2024-12-27 19:31:10|5956.65|5956.15|5956.15|5955.65|5956.9|5956.4|5956.15|5955.65|511
1735327880000|2024-12-27 19:31:20|5956.4|5955.9|5957.65|5957.15|5957.9|5957.4|5956.4|5955.9|356
1735327890000|2024-12-27 19:31:30|5957.9|5957.4|5958.65|5958.15|5958.9|5958.4|5957.77|5957.27|731
1735327900000|2024-12-27 19:31:40|5958.77|5958.27|5958.15|5957.65|5958.9|5958.4|5958.15|5957.65|334
1735327910000|2024-12-27 19:31:50|5957.9|5957.4|5957.9|5957.4|5958.4|5957.9|5957.02|5956.52|486
1735327920000|2024-12-27 19:32:00|5958.15|5957.65|5959.4|5958.9|5959.4|5958.9|5957.9|5957.4|352
1735327930000|2024-12-27 19:32:10|5959.65|5959.15|5960.4|5959.9|5960.4|5959.9|5959.4|5958.9|521
1735327940000|2024-12-27 19:32:20|5960.15|5959.65|5959.9|5959.4|5960.4|5959.9|5959.65|5959.15|297
1735327950000|2024-12-27 19:32:30|5960.02|5959.52|5959.52|5959.02|5960.15|5959.65|5959.4|5958.9|190
1735327960000|2024-12-27 19:32:40|5959.65|5959.15|5959.4|5958.9|5959.9|5959.4|5959.15|5958.65|273
1735327970000|2024-12-27 19:32:50|5959.15|5958.65|5959.65|5959.15|5959.65|5959.15|5959.15|5958.65|179
1735327980000|2024-12-27 19:33:00|5959.9|5959.4|5959.15|5958.65|5960.4|5959.9|5958.9|5958.4|351
1735327990000|2024-12-27 19:33:10|5959.02|5958.52|5960.9|5960.4|5961.15|5960.65|5958.9|5958.4|780
1735328000000|2024-12-27 19:33:20|5960.65|5960.15|5961.65|5961.15|5961.65|5961.15|5960.4|5959.9|610
1735328010000|2024-12-27 19:33:30|5961.4|5960.9|5960.9|5960.4|5961.4|5960.9|5960.65|5960.15|246
1735328020000|2024-12-27 19:33:40|5961.15|5960.65|5960.9|5960.4|5961.15|5960.65|5960.65|5960.15|168
1735328030000|2024-12-27 19:33:50|5961.02|5960.52|5961.4|5960.9|5961.4|5960.9|5960.9|5960.4|394
1735328040000|2024-12-27 19:34:00|5960.9|5960.4|5959.9|5959.4|5961.15|5960.65|5959.65|5959.15|359
1735328050000|2024-12-27 19:34:10|5960.15|5959.65|5960.65|5960.15|5960.65|5960.15|5960.15|5959.65|327
1735328060000|2024-12-27 19:34:20|5960.77|5960.27|5960.9|5960.4|5961.4|5960.9|5960.77|5960.27|389
1735328070000|2024-12-27 19:34:30|5960.65|5960.15|5960.65|5960.15|5960.9|5960.4|5960.4|5959.9|182
1735328080000|2024-12-27 19:34:40|5960.9|5960.4|5960.9|5960.4|5960.9|5960.4|5960.9|5960.4|137
1735328090000|2024-12-27 19:34:50|5961.15|5960.65|5961.4|5960.9|5961.4|5960.9|5961.15|5960.65|192
1735328100000|2024-12-27 19:35:00|5961.65|5961.15|5961.9|5961.4|5961.9|5961.4|5961.4|5960.9|335
1735328110000|2024-12-27 19:35:10|5962.02|5961.52|5963.15|5962.65|5963.15|5962.65|5962.02|5961.52|724
1735328120000|2024-12-27 19:35:20|5963.02|5962.52|5963.15|5962.65|5963.4|5962.9|5962.65|5962.15|370
1735328130000|2024-12-27 19:35:30|5962.9|5962.4|5963.65|5963.15|5963.65|5963.15|5962.65|5962.15|329
1735328140000|2024-12-27 19:35:40|5963.4|5962.9|5964.15|5963.65|5964.15|5963.65|5963.15|5962.65|358
1735328150000|2024-12-27 19:35:50|5963.9|5963.4|5963.65|5963.15|5964.15|5963.65|5963.65|5963.15|339
1735328160000|2024-12-27 19:36:00|5963.4|5962.9|5963.65|5963.15|5964.02|5963.52|5963.4|5962.9|408
1735328170000|2024-12-27 19:36:10|5963.52|5963.02|5962.15|5961.65|5963.52|5963.02|5962.15|5961.65|351
1735328180000|2024-12-27 19:36:20|5962.65|5962.15|5962.65|5962.15|5962.9|5962.4|5962.4|5961.9|470
1735328190000|2024-12-27 19:36:30|5962.77|5962.27|5962.4|5961.9|5962.9|5962.4|5962.4|5961.9|222
1735328200000|2024-12-27 19:36:40|5962.52|5962.02|5962.65|5962.15|5963.15|5962.65|5962.52|5962.02|159
1735328210000|2024-12-27 19:36:50|5962.9|5962.4|5962.9|5962.4|5963.15|5962.65|5962.9|5962.4|170
1735328220000|2024-12-27 19:37:00|5963.15|5962.65|5962.9|5962.4|5963.15|5962.65|5962.4|5961.9|137
1735328230000|2024-12-27 19:37:10|5963.15|5962.65|5963.15|5962.65|5963.4|5962.9|5962.9|5962.4|413
1735328240000|2024-12-27 19:37:20|5963.4|5962.9|5963.65|5963.15|5963.9|5963.4|5963.4|5962.9|273
1735328250000|2024-12-27 19:37:30|5963.52|5963.02|5963.4|5962.9|5963.77|5963.27|5963.02|5962.52|166
1735328260000|2024-12-27 19:37:40|5963.52|5963.02|5963.4|5962.9|5963.65|5963.15|5962.9|5962.4|176
1735328270000|2024-12-27 19:37:50|5963.52|5963.02|5963.9|5963.4|5963.9|5963.4|5963.4|5962.9|116
1735328280000|2024-12-27 19:38:00|5964.02|5963.52|5963.9|5963.4|5964.15|5963.65|5963.65|5963.15|163
1735328290000|2024-12-27 19:38:10|5964.15|5963.65|5964.4|5963.9|5964.4|5963.9|5964.15|5963.65|274
1735328300000|2024-12-27 19:38:20|5964.27|5963.77|5963.9|5963.4|5964.27|5963.77|5963.9|5963.4|237
1735328310000|2024-12-27 19:38:30|5963.65|5963.15|5963.52|5963.02|5963.65|5963.15|5963.15|5962.65|236
1735328320000|2024-12-27 19:38:40|5963.65|5963.15|5962.65|5962.15|5963.65|5963.15|5962.4|5961.9|287
1735328330000|2024-12-27 19:38:50|5962.9|5962.4|5962.4|5961.9|5963.15|5962.65|5962.4|5961.9|130
1735328340000|2024-12-27 19:39:00|5962.52|5962.02|5962.4|5961.9|5962.9|5962.4|5962.15|5961.65|302
1735328350000|2024-12-27 19:39:10|5962.65|5962.15|5962.77|5962.27|5962.77|5962.27|5962.4|5961.9|87
1735328360000|2024-12-27 19:39:20|5962.65|5962.15|5962.65|5962.15|5962.65|5962.15|5962.4|5961.9|162
1735328370000|2024-12-27 19:39:30|5962.77|5962.27|5962.4|5961.9|5962.9|5962.4|5962.15|5961.65|242
1735328380000|2024-12-27 19:39:40|5962.52|5962.02|5962.9|5962.4|5963.02|5962.52|5962.52|5962.02|131
1735328390000|2024-12-27 19:39:50|5963.02|5962.52|5963.4|5962.9|5963.4|5962.9|5962.9|5962.4|96
1735328400000|2024-12-27 19:40:00|5963.9|5963.4|5963.77|5963.27|5963.9|5963.4|5963.65|5963.15|205
1735328410000|2024-12-27 19:40:10|5963.9|5963.4|5965.4|5964.9|5966.65|5966.15|5963.9|5963.4|2514
1735328420000|2024-12-27 19:40:20|5965.65|5965.15|5965.9|5965.4|5966.4|5965.9|5965.65|5965.15|520
1735328430000|2024-12-27 19:40:30|5966.15|5965.65|5966.15|5965.65|5966.77|5966.27|5966.15|5965.65|743
1735328440000|2024-12-27 19:40:40|5965.65|5965.15|5966.65|5966.15|5966.65|5966.15|5965.65|5965.15|343
1735328450000|2024-12-27 19:40:50|5966.4|5965.9|5966.65|5966.15|5966.77|5966.27|5966.4|5965.9|295
1735328460000|2024-12-27 19:41:00|5966.4|5965.9|5966.65|5966.15|5966.65|5966.15|5965.9|5965.4|420
1735328470000|2024-12-27 19:41:10|5966.4|5965.9|5966.52|5966.02|5966.65|5966.15|5966.27|5965.77|182
1735328480000|2024-12-27 19:41:20|5966.4|5965.9|5966.65|5966.15|5966.65|5966.15|5966.15|5965.65|182
1735328490000|2024-12-27 19:41:30|5966.52|5966.02|5966.4|5965.9|5966.65|5966.15|5965.9|5965.4|204
1735328500000|2024-12-27 19:41:40|5966.15|5965.65|5966.52|5966.02|5966.65|5966.15|5966.15|5965.65|149
1735328510000|2024-12-27 19:41:50|5966.65|5966.15|5967.9|5967.4|5968.15|5967.65|5966.65|5966.15|1575
1735328520000|2024-12-27 19:42:00|5968.15|5967.65|5967.4|5966.9|5968.15|5967.65|5966.65|5966.15|664
1735328530000|2024-12-27 19:42:10|5967.65|5967.15|5967.65|5967.15|5967.65|5967.15|5966.9|5966.4|333
1735328540000|2024-12-27 19:42:20|5967.9|5967.4|5968.4|5967.9|5968.4|5967.9|5967.4|5966.9|465
1735328550000|2024-12-27 19:42:30|5968.15|5967.65|5965.9|5965.4|5968.4|5967.9|5965.9|5965.4|594
1735328560000|2024-12-27 19:42:40|5965.65|5965.15|5965.9|5965.4|5966.15|5965.65|5965.65|5965.15|520
1735328570000|2024-12-27 19:42:50|5965.65|5965.15|5965.65|5965.15|5966.15|5965.65|5965.65|5965.15|295
1735328580000|2024-12-27 19:43:00|5965.4|5964.9|5965.77|5965.27|5965.9|5965.4|5965.4|5964.9|300
1735328590000|2024-12-27 19:43:10|5965.9|5965.4|5965.9|5965.4|5966.65|5966.15|5965.9|5965.4|309
1735328600000|2024-12-27 19:43:20|5966.02|5965.52|5966.15|5965.65|5966.4|5965.9|5966.02|5965.52|128
1735328610000|2024-12-27 19:43:30|5966.4|5965.9|5966.4|5965.9|5966.4|5965.9|5966.15|5965.65|115
1735328620000|2024-12-27 19:43:40|5966.15|5965.65|5965.9|5965.4|5966.15|5965.65|5965.65|5965.15|268
1735328630000|2024-12-27 19:43:50|5966.15|5965.65|5966.9|5966.4|5966.9|5966.4|5966.15|5965.65|276
1735328640000|2024-12-27 19:44:00|5967.15|5966.65|5966.15|5965.65|5967.15|5966.65|5966.15|5965.65|259
1735328650000|2024-12-27 19:44:10|5966.4|5965.9|5966.65|5966.15|5966.65|5966.15|5966.4|5965.9|196
1735328660000|2024-12-27 19:44:20|5966.9|5966.4|5967.65|5967.15|5967.65|5967.15|5966.9|5966.4|446
1735328670000|2024-12-27 19:44:30|5967.4|5966.9|5967.4|5966.9|5967.4|5966.9|5967.15|5966.65|227
1735328680000|2024-12-27 19:44:40|5967.15|5966.65|5967.4|5966.9|5967.65|5967.15|5967.15|5966.65|194
1735328690000|2024-12-27 19:44:50|5967.27|5966.77|5967.65|5967.15|5967.65|5967.15|5967.27|5966.77|179
1735328700000|2024-12-27 19:45:00|5967.9|5967.4|5969.15|5968.65|5969.4|5968.9|5967.65|5967.15|970
1735328710000|2024-12-27 19:45:10|5969.27|5968.77|5970.15|5969.65|5970.15|5969.65|5969.15|5968.65|1096
1735328720000|2024-12-27 19:45:20|5969.65|5969.15|5968.9|5968.4|5969.65|5969.15|5968.65|5968.15|692
1735328730000|2024-12-27 19:45:30|5969.15|5968.65|5968.9|5968.4|5969.15|5968.65|5968.15|5967.65|374
1735328740000|2024-12-27 19:45:40|5968.65|5968.15|5969.4|5968.9|5969.4|5968.9|5968.65|5968.15|253
1735328750000|2024-12-27 19:45:50|5969.15|5968.65|5968.9|5968.4|5969.4|5968.9|5968.65|5968.15|198
1735328760000|2024-12-27 19:46:00|5969.15|5968.65|5968.65|5968.15|5969.4|5968.9|5968.65|5968.15|308
1735328770000|2024-12-27 19:46:10|5968.9|5968.4|5969.4|5968.9|5969.65|5969.15|5968.9|5968.4|457
1735328780000|2024-12-27 19:46:20|5969.52|5969.02|5969.65|5969.15|5970.02|5969.52|5969.52|5969.02|356
1735328790000|2024-12-27 19:46:30|5969.4|5968.9|5969.15|5968.65|5969.4|5968.9|5968.65|5968.15|256
1735328800000|2024-12-27 19:46:40|5969.4|5968.9|5968.65|5968.15|5969.4|5968.9|5967.9|5967.4|286
1735328810000|2024-12-27 19:46:50|5968.9|5968.4|5968.65|5968.15|5968.9|5968.4|5968.4|5967.9|341
1735328820000|2024-12-27 19:47:00|5968.77|5968.27|5968.9|5968.4|5969.15|5968.65|5968.4|5967.9|271
1735328830000|2024-12-27 19:47:10|5969.02|5968.52|5968.9|5968.4|5969.4|5968.9|5968.4|5967.9|378
1735328840000|2024-12-27 19:47:20|5968.77|5968.27|5969.15|5968.65|5969.15|5968.65|5968.4|5967.9|216
1735328850000|2024-12-27 19:47:30|5969.02|5968.52|5968.9|5968.4|5969.02|5968.52|5968.9|5968.4|192
1735328860000|2024-12-27 19:47:40|5969.02|5968.52|5968.65|5968.15|5969.15|5968.65|5968.65|5968.15|200
1735328870000|2024-12-27 19:47:50|5968.4|5967.9|5967.65|5967.15|5968.65|5968.15|5967.65|5967.15|208
1735328880000|2024-12-27 19:48:00|5967.27|5966.77|5967.15|5966.65|5967.27|5966.77|5966.4|5965.9|394
1735328890000|2024-12-27 19:48:10|5967.27|5966.77|5968.4|5967.9|5968.52|5968.02|5967.27|5966.77|264
1735328900000|2024-12-27 19:48:20|5968.27|5967.77|5968.9|5968.4|5968.9|5968.4|5968.27|5967.77|178
1735328910000|2024-12-27 19:48:30|5969.15|5968.65|5969.65|5969.15|5969.65|5969.15|5969.15|5968.65|498
1735328920000|2024-12-27 19:48:40|5969.9|5969.4|5969.65|5969.15|5969.9|5969.4|5969.65|5969.15|143
1735328930000|2024-12-27 19:48:50|5969.9|5969.4|5969.9|5969.4|5970.15|5969.65|5969.65|5969.15|221
1735328940000|2024-12-27 19:49:00|5969.65|5969.15|5969.4|5968.9|5969.65|5969.15|5969.02|5968.52|331
1735328950000|2024-12-27 19:49:10|5969.27|5968.77|5969.65|5969.15|5969.65|5969.15|5969.15|5968.65|170
1735328960000|2024-12-27 19:49:20|5969.52|5969.02|5969.27|5968.77|5969.65|5969.15|5969.27|5968.77|133
1735328970000|2024-12-27 19:49:30|5969.4|5968.9|5969.4|5968.9|5969.65|5969.15|5969.4|5968.9|336
1735328980000|2024-12-27 19:49:40|5969.15|5968.65|5969.4|5968.9|5969.65|5969.15|5969.15|5968.65|172
1735328990000|2024-12-27 19:49:50|5969.27|5968.77|5969.15|5968.65|5969.27|5968.77|5968.9|5968.4|184
1735329000000|2024-12-27 19:50:00|5968.65|5968.15|5969.15|5968.65|5969.15|5968.65|5968.65|5968.15|212
1735329010000|2024-12-27 19:50:10|5969.27|5968.77|5968.9|5968.4|5969.4|5968.9|5968.65|5968.15|207
1735329020000|2024-12-27 19:50:20|5969.15|5968.65|5968.9|5968.4|5969.15|5968.65|5968.9|5968.4|135
1735329030000|2024-12-27 19:50:30|5969.02|5968.52|5968.9|5968.4|5969.15|5968.65|5968.65|5968.15|268
1735329040000|2024-12-27 19:50:40|5969.02|5968.52|5967.9|5967.4|5969.02|5968.52|5967.9|5967.4|224
1735329050000|2024-12-27 19:50:50|5968.02|5967.52|5967.77|5967.27|5968.15|5967.65|5967.65|5967.15|221
1735329060000|2024-12-27 19:51:00|5967.65|5967.15|5967.4|5966.9|5967.9|5967.4|5966.9|5966.4|457
1735329070000|2024-12-27 19:51:10|5967.15|5966.65|5968.65|5968.15|5969.15|5968.65|5967.15|5966.65|661
1735329080000|2024-12-27 19:51:20|5968.9|5968.4|5967.9|5967.4|5968.9|5968.4|5967.9|5967.4|612
1735329090000|2024-12-27 19:51:30|5968.02|5967.52|5968.15|5967.65|5968.4|5967.9|5968.02|5967.52|149
1735329100000|2024-12-27 19:51:40|5968.02|5967.52|5968.15|5967.65|5968.27|5967.77|5967.9|5967.4|164
1735329110000|2024-12-27 19:51:50|5968.02|5967.52|5968.15|5967.65|5968.4|5967.9|5967.9|5967.4|176
1735329120000|2024-12-27 19:52:00|5968.02|5967.52|5967.4|5966.9|5968.15|5967.65|5967.4|5966.9|280
1735329130000|2024-12-27 19:52:10|5967.65|5967.15|5968.27|5967.77|5968.27|5967.77|5967.4|5966.9|257
1735329140000|2024-12-27 19:52:20|5968.15|5967.65|5968.4|5967.9|5968.4|5967.9|5968.15|5967.65|204
1735329150000|2024-12-27 19:52:30|5968.52|5968.02|5968.9|5968.4|5969.15|5968.65|5968.52|5968.02|138
1735329160000|2024-12-27 19:52:40|5968.65|5968.15|5968.65|5968.15|5968.65|5968.15|5968.65|5968.15|170
1735329170000|2024-12-27 19:52:50|5968.4|5967.9|5968.65|5968.15|5968.65|5968.15|5968.4|5967.9|194
1735329180000|2024-12-27 19:53:00|5968.4|5967.9|5969.15|5968.65|5969.15|5968.65|5968.4|5967.9|330
1735329190000|2024-12-27 19:53:10|5969.4|5968.9|5968.9|5968.4|5969.4|5968.9|5968.9|5968.4|178
1735329200000|2024-12-27 19:53:20|5969.02|5968.52|5969.15|5968.65|5969.15|5968.65|5969.02|5968.52|100
1735329210000|2024-12-27 19:53:30|5969.02|5968.52|5968.65|5968.15|5969.02|5968.52|5968.4|5967.9|238
1735329220000|2024-12-27 19:53:40|5968.4|5967.9|5968.4|5967.9|5968.4|5967.9|5967.9|5967.4|328
1735329230000|2024-12-27 19:53:50|5968.52|5968.02|5968.65|5968.15|5968.9|5968.4|5968.15|5967.65|380
1735329240000|2024-12-27 19:54:00|5968.9|5968.4|5969.15|5968.65|5969.15|5968.65|5968.52|5968.02|302
1735329250000|2024-12-27 19:54:10|5968.9|5968.4|5968.9|5968.4|5969.15|5968.65|5968.9|5968.4|111
1735329260000|2024-12-27 19:54:20|5968.77|5968.27|5968.65|5968.15|5968.77|5968.27|5968.4|5967.9|166
1735329270000|2024-12-27 19:54:30|5968.77|5968.27|5968.4|5967.9|5968.77|5968.27|5968.4|5967.9|125
1735329280000|2024-12-27 19:54:40|5968.15|5967.65|5968.4|5967.9|5968.4|5967.9|5968.15|5967.65|274
1735329290000|2024-12-27 19:54:50|5968.15|5967.65|5968.15|5967.65|5968.4|5967.9|5968.15|5967.65|239
1735329300000|2024-12-27 19:55:00|5968.4|5967.9|5967.65|5967.15|5968.65|5968.15|5967.4|5966.9|988
1735329310000|2024-12-27 19:55:10|5967.9|5967.4|5968.15|5967.65|5968.27|5967.77|5967.9|5967.4|238
1735329320000|2024-12-27 19:55:20|5968.4|5967.9|5969.65|5969.15|5969.9|5969.4|5968.4|5967.9|606
1735329330000|2024-12-27 19:55:30|5969.9|5969.4|5970.9|5970.4|5971.15|5970.65|5969.65|5969.15|1027
1735329340000|2024-12-27 19:55:40|5971.02|5970.52|5970.65|5970.15|5971.15|5970.65|5970.65|5970.15|315
1735329350000|2024-12-27 19:55:50|5970.52|5970.02|5971.4|5970.9|5971.52|5971.02|5970.52|5970.02|386
1735329360000|2024-12-27 19:56:00|5971.65|5971.15|5971.9|5971.4|5972.15|5971.65|5971.4|5970.9|761
1735329370000|2024-12-27 19:56:10|5972.15|5971.65|5971.65|5971.15|5972.15|5971.65|5971.65|5971.15|317
1735329380000|2024-12-27 19:56:20|5971.52|5971.02|5972.15|5971.65|5972.15|5971.65|5971.52|5971.02|318
1735329390000|2024-12-27 19:56:30|5972.4|5971.9|5973.15|5972.65|5973.4|5972.9|5972.02|5971.52|1094
1735329400000|2024-12-27 19:56:40|5973.4|5972.9|5972.65|5972.15|5973.4|5972.9|5972.65|5972.15|486
1735329410000|2024-12-27 19:56:50|5972.9|5972.4|5973.4|5972.9|5973.4|5972.9|5972.65|5972.15|481
1735329420000|2024-12-27 19:57:00|5973.52|5973.02|5974.4|5973.9|5974.9|5974.4|5973.4|5972.9|1491
1735329430000|2024-12-27 19:57:10|5974.15|5973.65|5974.15|5973.65|5974.15|5973.65|5973.65|5973.15|748
1735329440000|2024-12-27 19:57:20|5973.9|5973.4|5973.4|5972.9|5974.15|5973.65|5973.4|5972.9|382
1735329450000|2024-12-27 19:57:30|5973.15|5972.65|5973.65|5973.15|5973.65|5973.15|5972.9|5972.4|390
1735329460000|2024-12-27 19:57:40|5973.4|5972.9|5973.52|5973.02|5973.65|5973.15|5973.27|5972.77|272
1735329470000|2024-12-27 19:57:50|5973.4|5972.9|5973.65|5973.15|5973.9|5973.4|5973.4|5972.9|144
1735329480000|2024-12-27 19:58:00|5973.77|5973.27|5972.52|5972.02|5973.9|5973.4|5972.15|5971.65|575
1735329490000|2024-12-27 19:58:10|5972.65|5972.15|5972.9|5972.4|5973.4|5972.9|5972.65|5972.15|406
1735329500000|2024-12-27 19:58:20|5973.02|5972.52|5972.65|5972.15|5973.15|5972.65|5972.65|5972.15|234
1735329510000|2024-12-27 19:58:30|5972.4|5971.9|5972.65|5972.15|5972.65|5972.15|5972.4|5971.9|142
1735329520000|2024-12-27 19:58:40|5972.52|5972.02|5972.65|5972.15|5972.9|5972.4|5972.4|5971.9|141
1735329530000|2024-12-27 19:58:50|5972.52|5972.02|5971.65|5971.15|5972.52|5972.02|5971.15|5970.65|344
1735329540000|2024-12-27 19:59:00|5971.27|5970.77|5971.52|5971.02|5971.65|5971.15|5971.15|5970.65|297
1735329550000|2024-12-27 19:59:10|5971.65|5971.15|5971.4|5970.9|5971.65|5971.15|5970.9|5970.4|344
1735329560000|2024-12-27 19:59:20|5971.65|5971.15|5971.9|5971.4|5971.9|5971.4|5970.9|5970.4|250
1735329570000|2024-12-27 19:59:30|5971.77|5971.27|5971.15|5970.65|5972.15|5971.65|5971.15|5970.65|463
1735329580000|2024-12-27 19:59:40|5971.4|5970.9|5970.9|5970.4|5971.65|5971.15|5970.9|5970.4|298
1735329590000|2024-12-27 19:59:50|5971.15|5970.65|5972.15|5971.65|5972.15|5971.65|5970.9|5970.4|382
1735329600000|2024-12-27 20:00:00|5971.9|5971.4|5970.9|5970.4|5971.9|5971.4|5970.9|5970.4|1169
1735329610000|2024-12-27 20:00:10|5971.15|5970.65|5971.4|5970.9|5971.65|5971.15|5971.15|5970.65|450
1735329620000|2024-12-27 20:00:20|5971.15|5970.65|5970.9|5970.4|5971.4|5970.9|5970.9|5970.4|267
1735329630000|2024-12-27 20:00:30|5971.15|5970.65|5971.4|5970.9|5971.65|5971.15|5971.02|5970.52|234
1735329640000|2024-12-27 20:00:40|5971.65|5971.15|5971.15|5970.65|5971.65|5971.15|5970.9|5970.4|194
1735329650000|2024-12-27 20:00:50|5970.9|5970.4|5969.9|5969.4|5971.15|5970.65|5969.65|5969.15|489
1735329660000|2024-12-27 20:01:00|5969.77|5969.27|5969.4|5968.9|5969.9|5969.4|5969.15|5968.65|461
1735329670000|2024-12-27 20:01:10|5969.65|5969.15|5970.15|5969.65|5970.4|5969.9|5969.52|5969.02|338
1735329680000|2024-12-27 20:01:20|5970.4|5969.9|5969.9|5969.4|5970.65|5970.15|5969.9|5969.4|271
1735329690000|2024-12-27 20:01:30|5969.77|5969.27|5970.15|5969.65|5970.27|5969.77|5969.4|5968.9|313
1735329700000|2024-12-27 20:01:40|5970.02|5969.52|5970.4|5969.9|5970.65|5970.15|5969.9|5969.4|210
1735329710000|2024-12-27 20:01:50|5970.27|5969.77|5969.9|5969.4|5970.27|5969.77|5969.65|5969.15|125
1735329720000|2024-12-27 20:02:00|5969.65|5969.15|5969.4|5968.9|5969.9|5969.4|5969.4|5968.9|276
1735329730000|2024-12-27 20:02:10|5969.52|5969.02|5969.9|5969.4|5969.9|5969.4|5969.15|5968.65|265
1735329740000|2024-12-27 20:02:20|5969.65|5969.15|5968.65|5968.15|5969.9|5969.4|5968.4|5967.9|474
1735329750000|2024-12-27 20:02:30|5968.15|5967.65|5967.9|5967.4|5968.4|5967.9|5967.65|5967.15|467
1735329760000|2024-12-27 20:02:40|5967.77|5967.27|5966.9|5966.4|5967.9|5967.4|5966.65|5966.15|385
1735329770000|2024-12-27 20:02:50|5966.65|5966.15|5965.9|5965.4|5966.65|5966.15|5965.9|5965.4|900
1735329780000|2024-12-27 20:03:00|5966.15|5965.65|5966.4|5965.9|5966.4|5965.9|5965.4|5964.9|819
1735329790000|2024-12-27 20:03:10|5966.65|5966.15|5965.65|5965.15|5966.9|5966.4|5965.4|5964.9|682
1735329800000|2024-12-27 20:03:20|5965.52|5965.02|5965.65|5965.15|5965.9|5965.4|5965.4|5964.9|487
1735329810000|2024-12-27 20:03:30|5965.4|5964.9|5965.65|5965.15|5966.4|5965.9|5965.4|5964.9|414
1735329820000|2024-12-27 20:03:40|5965.9|5965.4|5964.9|5964.4|5965.9|5965.4|5964.9|5964.4|344
1735329830000|2024-12-27 20:03:50|5965.15|5964.65|5964.4|5963.9|5965.4|5964.9|5964.27|5963.77|502
1735329840000|2024-12-27 20:04:00|5964.27|5963.77|5963.15|5962.65|5964.4|5963.9|5962.65|5962.15|1025
1735329850000|2024-12-27 20:04:10|5963.4|5962.9|5964.4|5963.9|5964.4|5963.9|5963.15|5962.65|650
1735329860000|2024-12-27 20:04:20|5964.15|5963.65|5964.9|5964.4|5964.9|5964.4|5963.65|5963.15|564
1735329870000|2024-12-27 20:04:30|5964.65|5964.15|5964.9|5964.4|5964.9|5964.4|5964.65|5964.15|335
1735329880000|2024-12-27 20:04:40|5965.15|5964.65|5964.4|5963.9|5965.15|5964.65|5964.4|5963.9|470
1735329890000|2024-12-27 20:04:50|5964.65|5964.15|5965.4|5964.9|5965.65|5965.15|5964.65|5964.15|431
1735329900000|2024-12-27 20:05:00|5965.52|5965.02|5965.65|5965.15|5965.9|5965.4|5965.4|5964.9|423
1735329910000|2024-12-27 20:05:10|5965.52|5965.02|5964.65|5964.15|5965.52|5965.02|5964.65|5964.15|301
1735329920000|2024-12-27 20:05:20|5964.9|5964.4|5965.4|5964.9|5965.4|5964.9|5964.9|5964.4|195
1735329930000|2024-12-27 20:05:30|5965.65|5965.15|5965.52|5965.02|5965.65|5965.15|5964.9|5964.4|313
1735329940000|2024-12-27 20:05:40|5965.4|5964.9|5963.9|5963.4|5965.52|5965.02|5963.9|5963.4|451
1735329950000|2024-12-27 20:05:50|5964.02|5963.52|5964.4|5963.9|5964.4|5963.9|5964.02|5963.52|171
1735329960000|2024-12-27 20:06:00|5964.65|5964.15|5963.4|5962.9|5964.65|5964.15|5963.15|5962.65|527
1735329970000|2024-12-27 20:06:10|5963.15|5962.65|5962.15|5961.65|5963.4|5962.9|5962.15|5961.65|778
1735329980000|2024-12-27 20:06:20|5961.9|5961.4|5961.9|5961.4|5962.4|5961.9|5961.4|5960.9|1163
1735329990000|2024-12-27 20:06:30|5962.02|5961.52|5961.15|5960.65|5962.02|5961.52|5960.9|5960.4|928
1735330000000|2024-12-27 20:06:40|5961.4|5960.9|5961.4|5960.9|5961.65|5961.15|5961.15|5960.65|313
1735330010000|2024-12-27 20:06:50|5961.27|5960.77|5961.15|5960.65|5961.4|5960.9|5960.77|5960.27|220
1735330020000|2024-12-27 20:07:00|5960.9|5960.4|5959.65|5959.15|5960.9|5960.4|5958.9|5958.4|1142
1735330030000|2024-12-27 20:07:10|5959.4|5958.9|5960.4|5959.9|5960.4|5959.9|5958.9|5958.4|708
1735330040000|2024-12-27 20:07:20|5960.65|5960.15|5960.9|5960.4|5960.9|5960.4|5960.02|5959.52|443
1735330050000|2024-12-27 20:07:30|5961.15|5960.65|5962.15|5961.65|5962.15|5961.65|5960.9|5960.4|510
1735330060000|2024-12-27 20:07:40|5961.9|5961.4|5962.4|5961.9|5962.4|5961.9|5961.4|5960.9|467
1735330070000|2024-12-27 20:07:50|5962.65|5962.15|5963.4|5962.9|5963.65|5963.15|5962.4|5961.9|659
1735330080000|2024-12-27 20:08:00|5963.65|5963.15|5964.4|5963.9|5964.4|5963.9|5963.4|5962.9|621
1735330090000|2024-12-27 20:08:10|5964.65|5964.15|5965.15|5964.65|5965.15|5964.65|5964.65|5964.15|888
1735330100000|2024-12-27 20:08:20|5965.4|5964.9|5965.4|5964.9|5965.65|5965.15|5964.9|5964.4|649
1735330110000|2024-12-27 20:08:30|5965.15|5964.65|5965.9|5965.4|5965.9|5965.4|5965.15|5964.65|323
1735330120000|2024-12-27 20:08:40|5965.65|5965.15|5965.4|5964.9|5966.15|5965.65|5965.15|5964.65|353
1735330130000|2024-12-27 20:08:50|5965.65|5965.15|5966.65|5966.15|5966.65|5966.15|5965.4|5964.9|339
1735330140000|2024-12-27 20:09:00|5966.52|5966.02|5966.4|5965.9|5967.4|5966.9|5966.4|5965.9|915
1735330150000|2024-12-27 20:09:10|5966.15|5965.65|5966.4|5965.9|5966.65|5966.15|5965.9|5965.4|281
1735330160000|2024-12-27 20:09:20|5966.65|5966.15|5966.9|5966.4|5967.15|5966.65|5966.4|5965.9|238
1735330170000|2024-12-27 20:09:30|5966.65|5966.15|5966.4|5965.9|5967.15|5966.65|5966.4|5965.9|449
1735330180000|2024-12-27 20:09:40|5966.15|5965.65|5965.9|5965.4|5966.15|5965.65|5965.65|5965.15|338
1735330190000|2024-12-27 20:09:50|5965.65|5965.15|5965.4|5964.9|5965.9|5965.4|5965.4|5964.9|202
1735330200000|2024-12-27 20:10:00|5965.65|5965.15|5965.52|5965.02|5966.15|5965.65|5965.15|5964.65|328
1735330210000|2024-12-27 20:10:10|5965.4|5964.9|5964.15|5963.65|5965.65|5965.15|5964.15|5963.65|312
1735330220000|2024-12-27 20:10:20|5964.02|5963.52|5963.15|5962.65|5964.02|5963.52|5962.9|5962.4|447
1735330230000|2024-12-27 20:10:30|5962.9|5962.4|5961.65|5961.15|5963.15|5962.65|5961.4|5960.9|427
1735330240000|2024-12-27 20:10:40|5961.9|5961.4|5961.4|5960.9|5962.15|5961.65|5961.4|5960.9|425
1735330250000|2024-12-27 20:10:50|5961.52|5961.02|5961.65|5961.15|5961.65|5961.15|5961.02|5960.52|246
1735330260000|2024-12-27 20:11:00|5961.4|5960.9|5960.4|5959.9|5961.4|5960.9|5960.15|5959.65|707
1735330270000|2024-12-27 20:11:10|5960.65|5960.15|5960.02|5959.52|5960.65|5960.15|5960.02|5959.52|303
1735330280000|2024-12-27 20:11:20|5960.15|5959.65|5959.4|5958.9|5960.4|5959.9|5959.4|5958.9|556
1735330290000|2024-12-27 20:11:30|5959.65|5959.15|5959.4|5958.9|5959.9|5959.4|5958.9|5958.4|492
1735330300000|2024-12-27 20:11:40|5959.65|5959.15|5960.4|5959.9|5960.4|5959.9|5959.4|5958.9|471
1735330310000|2024-12-27 20:11:50|5960.15|5959.65|5959.4|5958.9|5960.15|5959.65|5959.4|5958.9|229
1735330320000|2024-12-27 20:12:00|5959.65|5959.15|5959.4|5958.9|5960.4|5959.9|5959.15|5958.65|574
1735330330000|2024-12-27 20:12:10|5959.65|5959.15|5958.9|5958.4|5959.9|5959.4|5958.9|5958.4|472
1735330340000|2024-12-27 20:12:20|5958.65|5958.15|5959.4|5958.9|5959.4|5958.9|5958.65|5958.15|440
1735330350000|2024-12-27 20:12:30|5959.65|5959.15|5960.4|5959.9|5960.9|5960.4|5959.65|5959.15|499
1735330360000|2024-12-27 20:12:40|5960.15|5959.65|5959.9|5959.4|5960.15|5959.65|5959.9|5959.4|213
1735330370000|2024-12-27 20:12:50|5959.65|5959.15|5959.65|5959.15|5959.65|5959.15|5959.4|5958.9|121
1735330380000|2024-12-27 20:13:00|5959.4|5958.9|5957.65|5957.15|5959.65|5959.15|5957.65|5957.15|670
1735330390000|2024-12-27 20:13:10|5957.9|5957.4|5957.9|5957.4|5958.15|5957.65|5957.15|5956.65|902
1735330400000|2024-12-27 20:13:20|5957.4|5956.9|5957.65|5957.15|5957.9|5957.4|5957.4|5956.9|428
1735330410000|2024-12-27 20:13:30|5957.9|5957.4|5956.4|5955.9|5957.9|5957.4|5955.9|5955.4|1035
1735330420000|2024-12-27 20:13:40|5956.15|5955.65|5955.65|5955.15|5956.15|5955.65|5955.4|5954.9|1545
1735330430000|2024-12-27 20:13:50|5955.9|5955.4|5955.4|5954.9|5956.15|5955.65|5955.4|5954.9|439
1735330440000|2024-12-27 20:14:00|5955.15|5954.65|5954.65|5954.15|5955.9|5955.4|5954.4|5953.9|706
1735330450000|2024-12-27 20:14:10|5954.9|5954.4|5952.9|5952.4|5955.15|5954.65|5952.9|5952.4|1188
1735330460000|2024-12-27 20:14:20|5953.15|5952.65|5953.65|5953.15|5954.15|5953.65|5953.15|5952.65|655
1735330470000|2024-12-27 20:14:30|5953.52|5953.02|5952.65|5952.15|5953.65|5953.15|5952.65|5952.15|726
1735330480000|2024-12-27 20:14:40|5952.9|5952.4|5953.9|5953.4|5954.15|5953.65|5952.9|5952.4|475
1735330490000|2024-12-27 20:14:50|5954.15|5953.65|5954.27|5953.77|5954.9|5954.4|5954.15|5953.65|751
1735330500000|2024-12-27 20:15:00|5954.15|5953.65|5954.9|5954.4|5956.15|5955.65|5954.15|5953.65|1046
1735330510000|2024-12-27 20:15:10|5954.65|5954.15|5954.9|5954.4|5955.15|5954.65|5954.4|5953.9|243
1735330520000|2024-12-27 20:15:20|5955.15|5954.65|5954.9|5954.4|5955.15|5954.65|5954.65|5954.15|472
1735330530000|2024-12-27 20:15:30|5954.65|5954.15|5954.15|5953.65|5954.65|5954.15|5953.4|5952.9|791
1735330540000|2024-12-27 20:15:40|5954.02|5953.52|5953.65|5953.15|5954.4|5953.9|5953.65|5953.15|383
1735330550000|2024-12-27 20:15:50|5953.77|5953.27|5953.65|5953.15|5953.9|5953.4|5953.4|5952.9|269
1735330560000|2024-12-27 20:16:00|5953.9|5953.4|5955.9|5955.4|5956.15|5955.65|5953.9|5953.4|814
1735330570000|2024-12-27 20:16:10|5955.65|5955.15|5954.9|5954.4|5955.65|5955.15|5954.9|5954.4|485
1735330580000|2024-12-27 20:16:20|5954.65|5954.15|5954.4|5953.9|5955.15|5954.65|5953.9|5953.4|569
1735330590000|2024-12-27 20:16:30|5954.15|5953.65|5953.9|5953.4|5954.15|5953.65|5953.15|5952.65|518
1735330600000|2024-12-27 20:16:40|5954.15|5953.65|5954.4|5953.9|5954.65|5954.15|5954.15|5953.65|341
1735330610000|2024-12-27 20:16:50|5954.52|5954.02|5954.15|5953.65|5954.65|5954.15|5953.9|5953.4|145
1735330620000|2024-12-27 20:17:00|5953.9|5953.4|5954.65|5954.15|5954.65|5954.15|5953.65|5953.15|219
1735330630000|2024-12-27 20:17:10|5954.52|5954.02|5955.65|5955.15|5955.65|5955.15|5954.4|5953.9|359
1735330640000|2024-12-27 20:17:20|5956.15|5955.65|5955.9|5955.4|5956.4|5955.9|5955.9|5955.4|495
1735330650000|2024-12-27 20:17:30|5956.02|5955.52|5953.9|5953.4|5956.15|5955.65|5953.65|5953.15|659
1735330660000|2024-12-27 20:17:40|5954.02|5953.52|5954.15|5953.65|5954.52|5954.02|5954.02|5953.52|290
1735330670000|2024-12-27 20:17:50|5954.4|5953.9|5954.9|5954.4|5954.9|5954.4|5954.4|5953.9|263
1735330680000|2024-12-27 20:18:00|5954.65|5954.15|5954.65|5954.15|5954.77|5954.27|5954.4|5953.9|369
1735330690000|2024-12-27 20:18:10|5954.9|5954.4|5955.15|5954.65|5955.65|5955.15|5954.9|5954.4|510
1735330700000|2024-12-27 20:18:20|5954.9|5954.4|5954.9|5954.4|5955.15|5954.65|5954.65|5954.15|268
1735330710000|2024-12-27 20:18:30|5954.77|5954.27|5955.65|5955.15|5955.65|5955.15|5954.65|5954.15|262
1735330720000|2024-12-27 20:18:40|5956.15|5955.65|5956.65|5956.15|5957.15|5956.65|5955.9|5955.4|595
1735330730000|2024-12-27 20:18:50|5956.4|5955.9|5955.15|5954.65|5956.4|5955.9|5954.65|5954.15|546
1735330740000|2024-12-27 20:19:00|5954.9|5954.4|5955.9|5955.4|5955.9|5955.4|5954.65|5954.15|520
1735330750000|2024-12-27 20:19:10|5956.15|5955.65|5957.15|5956.65|5957.4|5956.9|5956.15|5955.65|396
1735330760000|2024-12-27 20:19:20|5957.4|5956.9|5955.9|5955.4|5957.9|5957.4|5955.9|5955.4|659
1735330770000|2024-12-27 20:19:30|5955.65|5955.15|5954.9|5954.4|5955.65|5955.15|5954.65|5954.15|441
1735330780000|2024-12-27 20:19:40|5954.77|5954.27|5954.9|5954.4|5955.15|5954.65|5954.77|5954.27|245
1735330790000|2024-12-27 20:19:50|5954.65|5954.15|5954.4|5953.9|5954.9|5954.4|5954.4|5953.9|461
1735330800000|2024-12-27 20:20:00|5954.65|5954.15|5954.9|5954.4|5955.15|5954.65|5954.65|5954.15|267
1735330810000|2024-12-27 20:20:10|5954.65|5954.15|5954.9|5954.4|5954.9|5954.4|5954.15|5953.65|328
1735330820000|2024-12-27 20:20:20|5954.77|5954.27|5953.9|5953.4|5954.77|5954.27|5953.65|5953.15|414
1735330830000|2024-12-27 20:20:30|5954.15|5953.65|5954.65|5954.15|5954.9|5954.4|5954.15|5953.65|406
1735330840000|2024-12-27 20:20:40|5954.9|5954.4|5954.27|5953.77|5955.15|5954.65|5953.9|5953.4|210
1735330850000|2024-12-27 20:20:50|5954.15|5953.65|5953.9|5953.4|5954.4|5953.9|5953.77|5953.27|151
1735330860000|2024-12-27 20:21:00|5954.15|5953.65|5953.9|5953.4|5954.65|5954.15|5953.65|5953.15|374
1735330870000|2024-12-27 20:21:10|5953.77|5953.27|5952.65|5952.15|5954.15|5953.65|5952.65|5952.15|408
1735330880000|2024-12-27 20:21:20|5952.4|5951.9|5951.65|5951.15|5952.4|5951.9|5950.9|5950.4|871
1735330890000|2024-12-27 20:21:30|5951.9|5951.4|5951.9|5951.4|5951.9|5951.4|5951.4|5950.9|661
1735330900000|2024-12-27 20:21:40|5951.4|5950.9|5951.65|5951.15|5951.9|5951.4|5951.15|5950.65|509
1735330910000|2024-12-27 20:21:50|5951.77|5951.27|5951.65|5951.15|5951.9|5951.4|5951.4|5950.9|379
1735330920000|2024-12-27 20:22:00|5951.9|5951.4|5952.65|5952.15|5953.15|5952.65|5951.9|5951.4|789
1735330930000|2024-12-27 20:22:10|5952.77|5952.27|5953.15|5952.65|5953.4|5952.9|5952.77|5952.27|313
1735330940000|2024-12-27 20:22:20|5953.4|5952.9|5952.9|5952.4|5953.4|5952.9|5952.65|5952.15|363
1735330950000|2024-12-27 20:22:30|5952.65|5952.15|5952.4|5951.9|5952.9|5952.4|5952.4|5951.9|227
1735330960000|2024-12-27 20:22:40|5952.27|5951.77|5951.65|5951.15|5952.52|5952.02|5951.65|5951.15|315
1735330970000|2024-12-27 20:22:50|5951.77|5951.27|5951.65|5951.15|5951.77|5951.27|5951.15|5950.65|406
1735330980000|2024-12-27 20:23:00|5952.15|5951.65|5952.65|5952.15|5953.4|5952.9|5952.15|5951.65|457
1735330990000|2024-12-27 20:23:10|5952.9|5952.4|5952.9|5952.4|5952.9|5952.4|5952.52|5952.02|303
1735331000000|2024-12-27 20:23:20|5953.02|5952.52|5953.4|5952.9|5953.65|5953.15|5952.9|5952.4|345
1735331010000|2024-12-27 20:23:30|5953.15|5952.65|5953.15|5952.65|5953.4|5952.9|5952.65|5952.15|246
1735331020000|2024-12-27 20:23:40|5952.9|5952.4|5953.4|5952.9|5953.65|5953.15|5952.9|5952.4|218
1735331030000|2024-12-27 20:23:50|5953.9|5953.4|5953.9|5953.4|5953.9|5953.4|5953.4|5952.9|328
1735331040000|2024-12-27 20:24:00|5953.65|5953.15|5954.65|5954.15|5954.9|5954.4|5953.65|5953.15|668
1735331050000|2024-12-27 20:24:10|5954.52|5954.02|5955.4|5954.9|5955.4|5954.9|5954.4|5953.9|492
1735331060000|2024-12-27 20:24:20|5955.15|5954.65|5953.65|5953.15|5955.15|5954.65|5953.65|5953.15|350
1735331070000|2024-12-27 20:24:30|5953.9|5953.4|5953.15|5952.65|5953.9|5953.4|5952.9|5952.4|361
1735331080000|2024-12-27 20:24:40|5953.02|5952.52|5954.15|5953.65|5954.27|5953.77|5952.65|5952.15|300
1735331090000|2024-12-27 20:24:50|5953.9|5953.4|5953.65|5953.15|5953.9|5953.4|5953.65|5953.15|217
1735331100000|2024-12-27 20:25:00|5953.4|5952.9|5953.52|5953.02|5953.65|5953.15|5952.9|5952.4|298
1735331110000|2024-12-27 20:25:10|5953.65|5953.15|5954.15|5953.65|5954.15|5953.65|5953.65|5953.15|180
1735331120000|2024-12-27 20:25:20|5954.65|5954.15|5953.9|5953.4|5954.9|5954.4|5953.65|5953.15|398
1735331130000|2024-12-27 20:25:30|5953.65|5953.15|5954.15|5953.65|5954.15|5953.65|5953.65|5953.15|166
1735331140000|2024-12-27 20:25:40|5954.4|5953.9|5955.15|5954.65|5955.4|5954.9|5954.4|5953.9|386
1735331150000|2024-12-27 20:25:50|5955.02|5954.52|5954.9|5954.4|5955.4|5954.9|5954.15|5953.65|347
1735331160000|2024-12-27 20:26:00|5954.65|5954.15|5955.65|5955.15|5955.65|5955.15|5954.65|5954.15|370
1735331170000|2024-12-27 20:26:10|5954.9|5954.4|5955.4|5954.9|5955.4|5954.9|5954.52|5954.02|292
1735331180000|2024-12-27 20:26:20|5954.9|5954.4|5954.65|5954.15|5955.15|5954.65|5954.4|5953.9|181
1735331190000|2024-12-27 20:26:30|5954.9|5954.4|5954.9|5954.4|5955.4|5954.9|5954.65|5954.15|296
1735331200000|2024-12-27 20:26:40|5955.02|5954.52|5954.4|5953.9|5955.15|5954.65|5954.4|5953.9|259
1735331210000|2024-12-27 20:26:50|5954.15|5953.65|5954.65|5954.15|5954.65|5954.15|5954.15|5953.65|200
1735331220000|2024-12-27 20:27:00|5954.4|5953.9|5954.65|5954.15|5954.9|5954.4|5954.4|5953.9|201
1735331230000|2024-12-27 20:27:10|5954.4|5953.9|5953.9|5953.4|5954.65|5954.15|5953.65|5953.15|288
1735331240000|2024-12-27 20:27:20|5953.65|5953.15|5953.9|5953.4|5953.9|5953.4|5953.65|5953.15|108
1735331250000|2024-12-27 20:27:30|5954.65|5954.15|5954.15|5953.65|5954.9|5954.4|5954.15|5953.65|199
1735331260000|2024-12-27 20:27:40|5954.27|5953.77|5954.4|5953.9|5955.15|5954.65|5954.15|5953.65|277
1735331270000|2024-12-27 20:27:50|5954.65|5954.15|5954.15|5953.65|5954.65|5954.15|5954.15|5953.65|134
1735331280000|2024-12-27 20:28:00|5953.9|5953.4|5954.15|5953.65|5954.9|5954.4|5953.65|5953.15|373
1735331290000|2024-12-27 20:28:10|5954.02|5953.52|5953.4|5952.9|5954.15|5953.65|5953.4|5952.9|214
1735331300000|2024-12-27 20:28:20|5953.65|5953.15|5953.4|5952.9|5953.65|5953.15|5953.4|5952.9|182
1735331310000|2024-12-27 20:28:30|5953.65|5953.15|5953.4|5952.9|5953.9|5953.4|5953.15|5952.65|320
1735331320000|2024-12-27 20:28:40|5953.27|5952.77|5954.65|5954.15|5954.9|5954.4|5953.15|5952.65|445
1735331330000|2024-12-27 20:28:50|5954.9|5954.4|5956.15|5955.65|5956.15|5955.65|5954.9|5954.4|493
1735331340000|2024-12-27 20:29:00|5955.9|5955.4|5955.9|5955.4|5956.15|5955.65|5955.4|5954.9|406
1735331350000|2024-12-27 20:29:10|5955.65|5955.15|5957.15|5956.65|5957.15|5956.65|5955.65|5955.15|439
1735331360000|2024-12-27 20:29:20|5957.02|5956.52|5957.4|5956.9|5957.4|5956.9|5956.65|5956.15|384
1735331370000|2024-12-27 20:29:30|5957.27|5956.77|5955.65|5955.15|5957.27|5956.77|5955.65|5955.15|431
1735331380000|2024-12-27 20:29:40|5956.4|5955.9|5956.15|5955.65|5956.77|5956.27|5956.15|5955.65|647
1735331390000|2024-12-27 20:29:50|5956.02|5955.52|5955.4|5954.9|5956.02|5955.52|5955.4|5954.9|179
1735331400000|2024-12-27 20:30:00|5954.4|5953.9|5954.4|5953.9|5954.65|5954.15|5953.9|5953.4|1376
1735331410000|2024-12-27 20:30:10|5954.15|5953.65|5953.9|5953.4|5954.65|5954.15|5953.9|5953.4|315
1735331420000|2024-12-27 20:30:20|5954.4|5953.9|5955.4|5954.9|5955.52|5955.02|5954.15|5953.65|460
1735331430000|2024-12-27 20:30:30|5955.9|5955.4|5955.4|5954.9|5956.4|5955.9|5955.4|5954.9|556
1735331440000|2024-12-27 20:30:40|5955.52|5955.02|5955.15|5954.65|5955.9|5955.4|5955.15|5954.65|248
1735331450000|2024-12-27 20:30:50|5955.4|5954.9|5954.4|5953.9|5955.4|5954.9|5954.15|5953.65|279
1735331460000|2024-12-27 20:31:00|5954.65|5954.15|5954.65|5954.15|5955.02|5954.52|5954.4|5953.9|277
1735331470000|2024-12-27 20:31:10|5954.4|5953.9|5953.9|5953.4|5955.15|5954.65|5953.65|5953.15|447
1735331480000|2024-12-27 20:31:20|5954.15|5953.65|5952.15|5951.65|5954.15|5953.65|5952.15|5951.65|474
1735331490000|2024-12-27 20:31:30|5952.4|5951.9|5952.4|5951.9|5952.9|5952.4|5952.15|5951.65|506
1735331500000|2024-12-27 20:31:40|5952.65|5952.15|5951.9|5951.4|5952.65|5952.15|5951.4|5950.9|516
1735331510000|2024-12-27 20:31:50|5952.02|5951.52|5951.9|5951.4|5952.15|5951.65|5951.65|5951.15|195
1735331520000|2024-12-27 20:32:00|5952.15|5951.65|5953.9|5953.4|5953.9|5953.4|5952.15|5951.65|471
1735331530000|2024-12-27 20:32:10|5953.65|5953.15|5952.9|5952.4|5953.9|5953.4|5952.65|5952.15|379
1735331540000|2024-12-27 20:32:20|5952.65|5952.15|5952.9|5952.4|5952.9|5952.4|5952.65|5952.15|265
1735331550000|2024-12-27 20:32:30|5952.65|5952.15|5952.4|5951.9|5952.9|5952.4|5952.4|5951.9|235
1735331560000|2024-12-27 20:32:40|5952.27|5951.77|5952.65|5952.15|5952.9|5952.4|5952.15|5951.65|247
1735331570000|2024-12-27 20:32:50|5952.9|5952.4|5953.65|5953.15|5954.4|5953.9|5952.9|5952.4|509
1735331580000|2024-12-27 20:33:00|5953.4|5952.9|5953.65|5953.15|5953.65|5953.15|5952.9|5952.4|335
1735331590000|2024-12-27 20:33:10|5953.9|5953.4|5953.9|5953.4|5954.15|5953.65|5953.52|5953.02|394
1735331600000|2024-12-27 20:33:20|5954.15|5953.65|5953.4|5952.9|5954.4|5953.9|5952.9|5952.4|398
1735331610000|2024-12-27 20:33:30|5953.15|5952.65|5953.4|5952.9|5953.4|5952.9|5952.65|5952.15|335
1735331620000|2024-12-27 20:33:40|5953.65|5953.15|5954.15|5953.65|5954.4|5953.9|5953.65|5953.15|468
1735331630000|2024-12-27 20:33:50|5954.02|5953.52|5954.65|5954.15|5954.65|5954.15|5953.9|5953.4|204
1735331640000|2024-12-27 20:34:00|5954.9|5954.4|5953.52|5953.02|5954.9|5954.4|5953.52|5953.02|427
1735331650000|2024-12-27 20:34:10|5953.65|5953.15|5953.15|5952.65|5953.65|5953.15|5952.65|5952.15|350
1735331660000|2024-12-27 20:34:20|5953.27|5952.77|5952.4|5951.9|5953.4|5952.9|5952.4|5951.9|209
1735331670000|2024-12-27 20:34:30|5952.27|5951.77|5951.9|5951.4|5952.4|5951.9|5951.9|5951.4|280
1735331680000|2024-12-27 20:34:40|5952.15|5951.65|5952.9|5952.4|5952.9|5952.4|5952.15|5951.65|243
1735331690000|2024-12-27 20:34:50|5953.4|5952.9|5953.65|5953.15|5953.65|5953.15|5953.4|5952.9|313
1735331700000|2024-12-27 20:35:00|5953.4|5952.9|5952.9|5952.4|5953.4|5952.9|5952.4|5951.9|262
1735331710000|2024-12-27 20:35:10|5952.77|5952.27|5952.9|5952.4|5952.9|5952.4|5952.4|5951.9|107
1735331720000|2024-12-27 20:35:20|5952.65|5952.15|5952.65|5952.15|5952.9|5952.4|5951.9|5951.4|383
1735331730000|2024-12-27 20:35:30|5952.4|5951.9|5952.4|5951.9|5952.65|5952.15|5952.4|5951.9|127
1735331740000|2024-12-27 20:35:40|5952.52|5952.02|5952.9|5952.4|5953.4|5952.9|5952.52|5952.02|295
1735331750000|2024-12-27 20:35:50|5952.65|5952.15|5951.9|5951.4|5952.9|5952.4|5951.9|5951.4|271
1735331760000|2024-12-27 20:36:00|5951.65|5951.15|5951.15|5950.65|5951.65|5951.15|5950.9|5950.4|581
1735331770000|2024-12-27 20:36:10|5951.4|5950.9|5951.15|5950.65|5951.4|5950.9|5950.9|5950.4|418
1735331780000|2024-12-27 20:36:20|5950.9|5950.4|5951.15|5950.65|5951.4|5950.9|5950.65|5950.15|563
1735331790000|2024-12-27 20:36:30|5950.9|5950.4|5950.65|5950.15|5951.15|5950.65|5950.4|5949.9|465
1735331800000|2024-12-27 20:36:40|5950.9|5950.4|5950.65|5950.15|5951.15|5950.65|5950.65|5950.15|274
1735331810000|2024-12-27 20:36:50|5950.77|5950.27|5952.15|5951.65|5952.15|5951.65|5950.77|5950.27|366
1735331820000|2024-12-27 20:37:00|5952.65|5952.15|5950.9|5950.4|5952.65|5952.15|5950.9|5950.4|726
1735331830000|2024-12-27 20:37:10|5951.02|5950.52|5950.9|5950.4|5951.4|5950.9|5950.65|5950.15|532
1735331840000|2024-12-27 20:37:20|5950.65|5950.15|5950.9|5950.4|5951.15|5950.65|5950.65|5950.15|292
1735331850000|2024-12-27 20:37:30|5950.77|5950.27|5950.15|5949.65|5951.02|5950.52|5950.15|5949.65|361
1735331860000|2024-12-27 20:37:40|5949.9|5949.4|5951.15|5950.65|5951.4|5950.9|5949.9|5949.4|810
1735331870000|2024-12-27 20:37:50|5950.9|5950.4|5950.4|5949.9|5950.9|5950.4|5949.9|5949.4|545
1735331880000|2024-12-27 20:38:00|5950.9|5950.4|5951.65|5951.15|5951.9|5951.4|5950.9|5950.4|549
1735331890000|2024-12-27 20:38:10|5951.77|5951.27|5951.65|5951.15|5951.9|5951.4|5951.4|5950.9|263
1735331900000|2024-12-27 20:38:20|5951.77|5951.27|5951.65|5951.15|5951.9|5951.4|5951.4|5950.9|262
1735331910000|2024-12-27 20:38:30|5951.15|5950.65|5950.15|5949.65|5951.4|5950.9|5950.15|5949.65|408
1735331920000|2024-12-27 20:38:40|5950.4|5949.9|5951.15|5950.65|5951.65|5951.15|5950.4|5949.9|310
1735331930000|2024-12-27 20:38:50|5951.4|5950.9|5951.9|5951.4|5952.15|5951.65|5951.4|5950.9|386
1735331940000|2024-12-27 20:39:00|5951.77|5951.27|5952.15|5951.65|5952.65|5952.15|5951.65|5951.15|423
1735331950000|2024-12-27 20:39:10|5951.9|5951.4|5951.15|5950.65|5951.9|5951.4|5951.15|5950.65|408
1735331960000|2024-12-27 20:39:20|5951.65|5951.15|5951.15|5950.65|5951.65|5951.15|5950.4|5949.9|360
1735331970000|2024-12-27 20:39:30|5951.4|5950.9|5951.02|5950.52|5951.4|5950.9|5950.9|5950.4|217
1735331980000|2024-12-27 20:39:40|5950.9|5950.4|5950.65|5950.15|5951.15|5950.65|5950.65|5950.15|315
1735331990000|2024-12-27 20:39:50|5950.4|5949.9|5950.65|5950.15|5950.77|5950.27|5950.4|5949.9|200
1735332000000|2024-12-27 20:40:00|5950.4|5949.9|5950.65|5950.15|5950.65|5950.15|5949.9|5949.4|347
1735332010000|2024-12-27 20:40:10|5950.4|5949.9|5950.4|5949.9|5950.77|5950.27|5949.9|5949.4|258
1735332020000|2024-12-27 20:40:20|5950.15|5949.65|5949.65|5949.15|5950.4|5949.9|5949.65|5949.15|212
1735332030000|2024-12-27 20:40:30|5949.9|5949.4|5950.15|5949.65|5950.4|5949.9|5949.9|5949.4|285
1735332040000|2024-12-27 20:40:40|5950.4|5949.9|5950.65|5950.15|5950.9|5950.4|5950.4|5949.9|327
1735332050000|2024-12-27 20:40:50|5951.4|5950.9|5950.52|5950.02|5951.4|5950.9|5950.4|5949.9|515
1735332060000|2024-12-27 20:41:00|5950.4|5949.9|5950.65|5950.15|5950.65|5950.15|5949.65|5949.15|425
1735332070000|2024-12-27 20:41:10|5950.52|5950.02|5950.9|5950.4|5951.4|5950.9|5950.15|5949.65|448
1735332080000|2024-12-27 20:41:20|5951.02|5950.52|5950.9|5950.4|5951.4|5950.9|5950.65|5950.15|213
1735332090000|2024-12-27 20:41:30|5950.77|5950.27|5950.9|5950.4|5950.9|5950.4|5950.65|5950.15|311
1735332100000|2024-12-27 20:41:40|5950.77|5950.27|5951.65|5951.15|5951.65|5951.15|5950.77|5950.27|354
1735332110000|2024-12-27 20:41:50|5951.4|5950.9|5950.52|5950.02|5951.65|5951.15|5950.4|5949.9|671
1735332120000|2024-12-27 20:42:00|5950.15|5949.65|5950.52|5950.02|5950.9|5950.4|5949.9|5949.4|654
1735332130000|2024-12-27 20:42:10|5950.65|5950.15|5951.15|5950.65|5951.15|5950.65|5950.52|5950.02|252
1735332140000|2024-12-27 20:42:20|5950.9|5950.4|5950.52|5950.02|5951.4|5950.9|5950.52|5950.02|287
1735332150000|2024-12-27 20:42:30|5950.65|5950.15|5950.65|5950.15|5950.65|5950.15|5950.4|5949.9|277
1735332160000|2024-12-27 20:42:40|5950.4|5949.9|5949.15|5948.65|5950.52|5950.02|5948.9|5948.4|603
1735332170000|2024-12-27 20:42:50|5948.9|5948.4|5949.15|5948.65|5949.4|5948.9|5948.65|5948.15|583
1735332180000|2024-12-27 20:43:00|5949.4|5948.9|5948.65|5948.15|5949.4|5948.9|5948.4|5947.9|555
1735332190000|2024-12-27 20:43:10|5948.4|5947.9|5948.15|5947.65|5948.4|5947.9|5947.65|5947.15|532
1735332200000|2024-12-27 20:43:20|5948.27|5947.77|5947.9|5947.4|5948.65|5948.15|5947.65|5947.15|424
1735332210000|2024-12-27 20:43:30|5948.02|5947.52|5948.4|5947.9|5949.15|5948.65|5948.02|5947.52|708
1735332220000|2024-12-27 20:43:40|5948.52|5948.02|5946.65|5946.15|5948.52|5948.02|5946.4|5945.9|906
1735332230000|2024-12-27 20:43:50|5946.4|5945.9|5946.52|5946.02|5947.15|5946.65|5946.4|5945.9|551
1735332240000|2024-12-27 20:44:00|5946.65|5946.15|5946.65|5946.15|5947.15|5946.65|5946.4|5945.9|669
1735332250000|2024-12-27 20:44:10|5946.4|5945.9|5945.15|5944.65|5946.65|5946.15|5944.9|5944.4|813
1735332260000|2024-12-27 20:44:20|5945.4|5944.9|5944.9|5944.4|5945.9|5945.4|5944.9|5944.4|647
1735332270000|2024-12-27 20:44:30|5945.15|5944.65|5944.9|5944.4|5945.15|5944.65|5944.4|5943.9|627
1735332280000|2024-12-27 20:44:40|5944.65|5944.15|5944.65|5944.15|5945.4|5944.9|5944.65|5944.15|538
1735332290000|2024-12-27 20:44:50|5944.9|5944.4|5946.15|5945.65|5946.4|5945.9|5944.65|5944.15|1302
1735332300000|2024-12-27 20:45:00|5946.4|5945.9|5948.15|5947.65|5948.15|5947.65|5946.4|5945.9|1252
1735332310000|2024-12-27 20:45:10|5948.4|5947.9|5948.65|5948.15|5950.15|5949.65|5948.15|5947.65|2704
1735332320000|2024-12-27 20:45:20|5948.4|5947.9|5948.15|5947.65|5949.02|5948.52|5947.4|5946.9|723
1735332330000|2024-12-27 20:45:30|5947.9|5947.4|5948.02|5947.52|5948.4|5947.9|5947.9|5947.4|383
1735332340000|2024-12-27 20:45:40|5947.9|5947.4|5946.9|5946.4|5947.9|5947.4|5946.9|5946.4|710
1735332350000|2024-12-27 20:45:50|5946.77|5946.27|5946.9|5946.4|5947.4|5946.9|5946.65|5946.15|429
1735332360000|2024-12-27 20:46:00|5947.15|5946.65|5948.4|5947.9|5948.65|5948.15|5947.15|5946.65|675
1735332370000|2024-12-27 20:46:10|5948.65|5948.15|5947.15|5946.65|5948.65|5948.15|5946.9|5946.4|380
1735332380000|2024-12-27 20:46:20|5947.02|5946.52|5946.9|5946.4|5947.15|5946.65|5946.65|5946.15|287
1735332390000|2024-12-27 20:46:30|5947.15|5946.65|5947.77|5947.27|5948.15|5947.65|5947.15|5946.65|470
1735332400000|2024-12-27 20:46:40|5948.4|5947.9|5947.65|5947.15|5948.4|5947.9|5947.27|5946.77|458
1735332410000|2024-12-27 20:46:50|5947.52|5947.02|5947.15|5946.65|5947.52|5947.02|5946.15|5945.65|519
1735332420000|2024-12-27 20:47:00|5947.27|5946.77|5948.9|5948.4|5949.15|5948.65|5947.27|5946.77|853
1735332430000|2024-12-27 20:47:10|5949.02|5948.52|5948.65|5948.15|5949.65|5949.15|5948.52|5948.02|595
1735332440000|2024-12-27 20:47:20|5948.4|5947.9|5949.15|5948.65|5949.4|5948.9|5948.15|5947.65|761
1735332450000|2024-12-27 20:47:30|5948.9|5948.4|5949.4|5948.9|5949.52|5949.02|5948.65|5948.15|454
1735332460000|2024-12-27 20:47:40|5949.65|5949.15|5949.15|5948.65|5949.9|5949.4|5948.9|5948.4|436
1735332470000|2024-12-27 20:47:50|5949.4|5948.9|5949.9|5949.4|5949.9|5949.4|5949.27|5948.77|336
1735332480000|2024-12-27 20:48:00|5950.15|5949.65|5951.4|5950.9|5951.4|5950.9|5950.15|5949.65|969
1735332490000|2024-12-27 20:48:10|5951.52|5951.02|5953.15|5952.65|5953.15|5952.65|5951.4|5950.9|1144
1735332500000|2024-12-27 20:48:20|5952.9|5952.4|5951.9|5951.4|5953.15|5952.65|5951.77|5951.27|1216
1735332510000|2024-12-27 20:48:30|5951.77|5951.27|5952.52|5952.02|5952.65|5952.15|5951.65|5951.15|601
1735332520000|2024-12-27 20:48:40|5952.65|5952.15|5952.9|5952.4|5953.15|5952.65|5952.65|5952.15|757
1735332530000|2024-12-27 20:48:50|5953.15|5952.65|5953.65|5953.15|5953.65|5953.15|5952.9|5952.4|1163
1735332540000|2024-12-27 20:49:00|5953.15|5952.65|5951.4|5950.9|5953.4|5952.9|5951.15|5950.65|900
1735332550000|2024-12-27 20:49:10|5951.27|5950.77|5952.02|5951.52|5952.4|5951.9|5951.15|5950.65|401
1735332560000|2024-12-27 20:49:20|5952.15|5951.65|5953.65|5953.15|5953.65|5953.15|5951.9|5951.4|897
1735332570000|2024-12-27 20:49:30|5953.15|5952.65|5954.4|5953.9|5954.4|5953.9|5953.02|5952.52|918
1735332580000|2024-12-27 20:49:40|5954.27|5953.77|5955.02|5954.52|5955.15|5954.65|5954.27|5953.77|749
1735332590000|2024-12-27 20:49:50|5955.15|5954.65|5955.4|5954.9|5955.4|5954.9|5954.65|5954.15|992
1735332600000|2024-12-27 20:50:00|5956.9|5956.4|5960.4|5959.9|5960.65|5960.15|5956.9|5956.4|4536
1735332610000|2024-12-27 20:50:10|5959.65|5959.15|5961.15|5960.65|5961.15|5960.65|5959.4|5958.9|1763
1735332620000|2024-12-27 20:50:20|5961.4|5960.9|5961.65|5961.15|5962.4|5961.9|5961.4|5960.9|1706
1735332630000|2024-12-27 20:50:30|5961.9|5961.4|5962.15|5961.65|5962.4|5961.9|5960.9|5960.4|1871
1735332640000|2024-12-27 20:50:40|5962.4|5961.9|5962.9|5962.4|5964.65|5964.15|5962.4|5961.9|1813
1735332650000|2024-12-27 20:50:50|5963.15|5962.65|5965.4|5964.9|5965.52|5965.02|5963.15|5962.65|1479
1735332660000|2024-12-27 20:51:00|5965.15|5964.65|5965.65|5965.15|5965.65|5965.15|5964.4|5963.9|2107
1735332670000|2024-12-27 20:51:10|5965.4|5964.9|5966.9|5966.4|5967.4|5966.9|5964.9|5964.4|1593
1735332680000|2024-12-27 20:51:20|5967.15|5966.65|5967.4|5966.9|5967.65|5967.15|5966.9|5966.4|1162
1735332690000|2024-12-27 20:51:30|5967.65|5967.15|5969.4|5968.9|5969.4|5968.9|5967.65|5967.15|1469
1735332700000|2024-12-27 20:51:40|5969.65|5969.15|5970.4|5969.9|5970.9|5970.4|5969.65|5969.15|1071
1735332710000|2024-12-27 20:51:50|5970.65|5970.15|5971.4|5970.9|5972.15|5971.65|5970.15|5969.65|2743
1735332720000|2024-12-27 20:52:00|5971.65|5971.15|5970.65|5970.15|5971.65|5971.15|5969.27|5968.77|1596
1735332730000|2024-12-27 20:52:10|5970.9|5970.4|5969.9|5969.4|5971.15|5970.65|5969.9|5969.4|1427
1735332740000|2024-12-27 20:52:20|5969.65|5969.15|5966.9|5966.4|5969.65|5969.15|5966.4|5965.9|1554
1735332750000|2024-12-27 20:52:30|5967.4|5966.9|5966.9|5966.4|5967.4|5966.9|5965.65|5965.15|1059
1735332760000|2024-12-27 20:52:40|5967.15|5966.65|5969.15|5968.65|5969.15|5968.65|5966.65|5966.15|962
1735332770000|2024-12-27 20:52:50|5969.4|5968.9|5968.9|5968.4|5969.65|5969.15|5968.65|5968.15|473
1735332780000|2024-12-27 20:53:00|5968.65|5968.15|5969.65|5969.15|5969.65|5969.15|5968.4|5967.9|930
1735332790000|2024-12-27 20:53:10|5969.9|5969.4|5971.15|5970.65|5971.15|5970.65|5969.4|5968.9|1049
1735332800000|2024-12-27 20:53:20|5971.4|5970.9|5971.65|5971.15|5971.65|5971.15|5970.9|5970.4|991
1735332810000|2024-12-27 20:53:30|5972.15|5971.65|5971.9|5971.4|5972.65|5972.15|5971.65|5971.15|959
1735332820000|2024-12-27 20:53:40|5972.4|5971.9|5970.9|5970.4|5972.65|5972.15|5970.65|5970.15|1343
1735332830000|2024-12-27 20:53:50|5970.65|5970.15|5971.65|5971.15|5971.65|5971.15|5970.65|5970.15|1048
1735332840000|2024-12-27 20:54:00|5971.15|5970.65|5971.15|5970.65|5971.4|5970.9|5969.9|5969.4|1285
1735332850000|2024-12-27 20:54:10|5970.9|5970.4|5971.27|5970.77|5971.4|5970.9|5970.15|5969.65|728
1735332860000|2024-12-27 20:54:20|5970.65|5970.15|5971.15|5970.65|5971.4|5970.9|5970.15|5969.65|703
1735332870000|2024-12-27 20:54:30|5970.65|5970.15|5968.9|5968.4|5970.65|5970.15|5968.65|5968.15|1314
1735332880000|2024-12-27 20:54:40|5968.65|5968.15|5964.65|5964.15|5968.65|5968.15|5963.15|5962.65|5337
1735332890000|2024-12-27 20:54:50|5963.9|5963.4|5965.15|5964.65|5965.15|5964.65|5963.15|5962.65|2056
1735332900000|2024-12-27 20:55:00|5965.4|5964.9|5962.15|5961.65|5965.4|5964.9|5962.15|5961.65|3481
1735332910000|2024-12-27 20:55:10|5962.4|5961.9|5962.15|5961.65|5963.15|5962.65|5961.4|5960.9|1982
1735332920000|2024-12-27 20:55:20|5962.4|5961.9|5961.65|5961.15|5962.65|5962.15|5960.4|5959.9|1713
1735332930000|2024-12-27 20:55:30|5962.4|5961.9|5962.9|5962.4|5963.9|5963.4|5961.4|5960.9|1631
1735332940000|2024-12-27 20:55:40|5963.15|5962.65|5961.15|5960.65|5963.15|5962.65|5961.15|5960.65|1134
1735332950000|2024-12-27 20:55:50|5961.9|5961.4|5963.4|5962.9|5963.4|5962.9|5961.4|5960.9|1306
1735332960000|2024-12-27 20:56:00|5963.65|5963.15|5962.4|5961.9|5963.65|5963.15|5961.9|5961.4|1572
1735332970000|2024-12-27 20:56:10|5962.65|5962.15|5962.9|5962.4|5963.65|5963.15|5962.15|5961.65|1517
1735332980000|2024-12-27 20:56:20|5963.02|5962.52|5961.65|5961.15|5963.9|5963.4|5961.4|5960.9|1480
1735332990000|2024-12-27 20:56:30|5961.9|5961.4|5961.4|5960.9|5961.9|5961.4|5960.65|5960.15|1255
1735333000000|2024-12-27 20:56:40|5962.4|5961.9|5962.15|5961.65|5962.9|5962.4|5961.9|5961.4|1431
1735333010000|2024-12-27 20:56:50|5962.4|5961.9|5963.65|5963.15|5963.9|5963.4|5962.4|5961.9|1035
1735333020000|2024-12-27 20:57:00|5963.9|5963.4|5964.65|5964.15|5964.65|5964.15|5963.4|5962.9|1288
1735333030000|2024-12-27 20:57:10|5964.9|5964.4|5964.9|5964.4|5964.9|5964.4|5963.65|5963.15|1316
1735333040000|2024-12-27 20:57:20|5964.65|5964.15|5965.9|5965.4|5965.9|5965.4|5964.65|5964.15|1436
1735333050000|2024-12-27 20:57:30|5966.15|5965.65|5967.65|5967.15|5967.65|5967.15|5966.15|5965.65|1492
1735333060000|2024-12-27 20:57:40|5967.15|5966.65|5966.4|5965.9|5967.65|5967.15|5966.15|5965.65|1240
1735333070000|2024-12-27 20:57:50|5966.15|5965.65|5966.9|5966.4|5966.9|5966.4|5965.9|5965.4|1134
1735333080000|2024-12-27 20:58:00|5967.15|5966.65|5966.15|5965.65|5967.4|5966.9|5966.15|5965.65|1699
1735333090000|2024-12-27 20:58:10|5966.4|5965.9|5965.4|5964.9|5966.4|5965.9|5964.9|5964.4|1437
1735333100000|2024-12-27 20:58:20|5965.65|5965.15|5965.4|5964.9|5965.9|5965.4|5964.65|5964.15|1280
1735333110000|2024-12-27 20:58:30|5965.65|5965.15|5964.9|5964.4|5965.9|5965.4|5964.65|5964.15|999
1735333120000|2024-12-27 20:58:40|5965.4|5964.9|5964.15|5963.65|5965.65|5965.15|5964.15|5963.65|1485
1735333130000|2024-12-27 20:58:50|5964.4|5963.9|5965.9|5965.4|5966.65|5966.15|5964.4|5963.9|2588
1735333140000|2024-12-27 20:59:00|5966.4|5965.9|5965.65|5965.15|5968.4|5967.9|5964.4|5963.9|4829
1735333150000|2024-12-27 20:59:10|5966.15|5965.65|5967.4|5966.9|5967.65|5967.15|5966.15|5965.65|3773
1735333160000|2024-12-27 20:59:20|5967.65|5967.15|5968.4|5967.9|5968.4|5967.9|5967.4|5966.9|2394
1735333170000|2024-12-27 20:59:30|5968.65|5968.15|5967.9|5967.4|5969.15|5968.65|5966.15|5965.65|5622
1735333180000|2024-12-27 20:59:40|5968.15|5967.65|5966.9|5966.4|5968.4|5967.9|5966.4|5965.9|6539
1735333190000|2024-12-27 20:59:50|5967.4|5966.9|5969.4|5968.9|5969.4|5968.9|5967.4|5966.9|24408
1735333200000|2024-12-27 21:00:00|5969.35|5968.85|5970.2|5969.5|5971.2|5970.5|5969.35|5968.75|14425
1735333210000|2024-12-27 21:00:10|5970.45|5969.75|5970.95|5970.25|5971.95|5971.25|5970.45|5969.75|3377
1735333220000|2024-12-27 21:00:20|5970.45|5969.75|5970.95|5970.25|5971.45|5970.75|5970.2|5969.5|1230
1735333230000|2024-12-27 21:00:30|5971.2|5970.5|5971.45|5970.75|5971.45|5970.75|5970.2|5969.5|1558
1735333240000|2024-12-27 21:00:40|5971.7|5971|5971.7|5971|5971.95|5971.25|5971.2|5970.5|1413
1735333250000|2024-12-27 21:00:50|5971.95|5971.25|5971.2|5970.5|5971.95|5971.25|5971.2|5970.5|1254
1735333260000|2024-12-27 21:01:00|5971.45|5970.75|5970.7|5970|5971.45|5970.75|5970.7|5970|705
1735333270000|2024-12-27 21:01:10|5970.95|5970.25|5969.7|5969|5970.95|5970.25|5968.95|5968.25|1224
1735333280000|2024-12-27 21:01:20|5969.45|5968.75|5969.95|5969.25|5970.7|5970|5969.45|5968.75|805
1735333290000|2024-12-27 21:01:30|5970.2|5969.5|5970.32|5969.62|5970.45|5969.75|5969.7|5969|513
1735333300000|2024-12-27 21:01:40|5970.2|5969.5|5970.45|5969.75|5970.45|5969.75|5970.2|5969.5|406
1735333310000|2024-12-27 21:01:50|5970.2|5969.5|5969.95|5969.25|5970.45|5969.75|5969.7|5969|350
1735333320000|2024-12-27 21:02:00|5970.2|5969.5|5969.95|5969.25|5970.45|5969.75|5969.7|5969|346
1735333330000|2024-12-27 21:02:10|5969.7|5969|5969.2|5968.5|5969.95|5969.25|5969.2|5968.5|305
1735333340000|2024-12-27 21:02:20|5969.45|5968.75|5969.45|5968.75|5969.95|5969.25|5968.45|5967.75|993
1735333350000|2024-12-27 21:02:30|5969.7|5969|5969.7|5969|5969.7|5969|5969.45|5968.75|386
1735333360000|2024-12-27 21:02:40|5969.95|5969.25|5970.45|5969.75|5970.45|5969.75|5969.95|5969.25|244
1735333370000|2024-12-27 21:02:50|5970.7|5970|5970.45|5969.75|5970.7|5970|5970.45|5969.75|364
1735333380000|2024-12-27 21:03:00|5970.2|5969.5|5969.95|5969.25|5970.45|5969.75|5969.95|5969.25|387
1735333390000|2024-12-27 21:03:10|5969.7|5969|5969.7|5969|5970.07|5969.37|5969.57|5968.87|319
1735333400000|2024-12-27 21:03:20|5969.82|5969.12|5969.7|5969|5969.95|5969.25|5969.7|5969|133
1735333410000|2024-12-27 21:03:30|5969.95|5969.25|5971.95|5971.25|5971.95|5971.25|5969.95|5969.25|341
1735333420000|2024-12-27 21:03:40|5971.7|5971|5971.7|5971|5971.7|5971|5971.45|5970.75|350
1735333430000|2024-12-27 21:03:50|5971.45|5970.75|5971.7|5971|5971.82|5971.12|5971.45|5970.75|216
1735333440000|2024-12-27 21:04:00|5971.82|5971.12|5971.45|5970.75|5971.95|5971.25|5971.45|5970.75|270
1735333450000|2024-12-27 21:04:10|5971.7|5971|5971.45|5970.75|5971.7|5971|5971.45|5970.75|130
1735333460000|2024-12-27 21:04:20|5971.7|5971|5971.95|5971.25|5972.2|5971.5|5971.7|5971|387
1735333470000|2024-12-27 21:04:30|5972.2|5971.5|5971.7|5971|5972.2|5971.5|5971.7|5971|284
1735333480000|2024-12-27 21:04:40|5971.95|5971.25|5971.95|5971.25|5972.45|5971.75|5971.95|5971.25|387
1735333490000|2024-12-27 21:04:50|5972.2|5971.5|5972.2|5971.5|5972.2|5971.5|5972.2|5971.5|113
1735333500000|2024-12-27 21:05:00|5971.95|5971.25|5972.7|5972|5972.95|5972.25|5971.95|5971.25|1266
1735333510000|2024-12-27 21:05:10|5972.95|5972.25|5972.7|5972|5972.95|5972.25|5972.45|5971.75|547
1735333520000|2024-12-27 21:05:20|5972.45|5971.75|5972.2|5971.5|5972.7|5972|5972.2|5971.5|333
1735333530000|2024-12-27 21:05:30|5972.07|5971.37|5971.7|5971|5972.07|5971.37|5971.45|5970.75|377
1735333540000|2024-12-27 21:05:40|5971.95|5971.25|5971.95|5971.25|5971.95|5971.25|5971.95|5971.25|101
1735333550000|2024-12-27 21:05:50|5971.7|5971|5971.7|5971|5971.7|5971|5971.7|5971|192
1735333560000|2024-12-27 21:06:00|5971.95|5971.25|5971.95|5971.25|5972.2|5971.5|5971.45|5970.75|400
1735333570000|2024-12-27 21:06:10|5972.07|5971.37|5971.95|5971.25|5972.2|5971.5|5971.95|5971.25|131
1735333580000|2024-12-27 21:06:20|5971.82|5971.12|5970.95|5970.25|5971.82|5971.12|5970.95|5970.25|255
1735333590000|2024-12-27 21:06:30|5971.07|5970.37|5972.45|5971.75|5972.45|5971.75|5971.07|5970.37|275
1735333600000|2024-12-27 21:06:40|5972.32|5971.62|5972.2|5971.5|5972.32|5971.62|5972.2|5971.5|235
1735333610000|2024-12-27 21:06:50|5972.07|5971.37|5971.7|5971|5972.2|5971.5|5971.7|5971|261
1735333620000|2024-12-27 21:07:00|5971.95|5971.25|5971.2|5970.5|5971.95|5971.25|5970.95|5970.25|455
1735333630000|2024-12-27 21:07:10|5970.95|5970.25|5970.95|5970.25|5971.2|5970.5|5970.95|5970.25|162
1735333640000|2024-12-27 21:07:20|5971.2|5970.5|5970.95|5970.25|5971.2|5970.5|5970.7|5970|364
1735333650000|2024-12-27 21:07:30|5970.82|5970.12|5971.45|5970.75|5971.45|5970.75|5970.82|5970.12|124
1735333660000|2024-12-27 21:07:40|5971.32|5970.62|5971.45|5970.75|5971.7|5971|5971.32|5970.62|184
1735333670000|2024-12-27 21:07:50|5971.2|5970.5|5971.45|5970.75|5971.45|5970.75|5971.2|5970.5|190
1735333680000|2024-12-27 21:08:00|5971.57|5970.87|5971.45|5970.75|5971.7|5971|5971.45|5970.75|257
1735333690000|2024-12-27 21:08:10|5971.57|5970.87|5971.2|5970.5|5971.7|5971|5971.07|5970.37|244
1735333700000|2024-12-27 21:08:20|5971.07|5970.37|5970.95|5970.25|5971.07|5970.37|5970.95|5970.25|107
1735333710000|2024-12-27 21:08:30|5971.07|5970.37|5970.45|5969.75|5971.07|5970.37|5970.45|5969.75|234
1735333720000|2024-12-27 21:08:40|5970.2|5969.5|5969.95|5969.25|5970.2|5969.5|5969.7|5969|232
1735333730000|2024-12-27 21:08:50|5970.2|5969.5|5970.7|5970|5970.95|5970.25|5970.2|5969.5|162
1735333740000|2024-12-27 21:09:00|5970.95|5970.25|5970.95|5970.25|5970.95|5970.25|5970.95|5970.25|127
1735333750000|2024-12-27 21:09:10|5971.07|5970.37|5970.95|5970.25|5971.07|5970.37|5970.82|5970.12|112
1735333760000|2024-12-27 21:09:20|5970.82|5970.12|5970.7|5970|5970.95|5970.25|5970.7|5970|54
1735333770000|2024-12-27 21:09:30|||||||||8
1735333780000|2024-12-27 21:09:40|5970.57|5969.87|5970.7|5970|5970.7|5970|5970.07|5969.37|455
1735333790000|2024-12-27 21:09:50|5970.95|5970.25|5970.2|5969.5|5970.95|5970.25|5970.2|5969.5|183
1735333800000|2024-12-27 21:10:00|5970.45|5969.75|5970.2|5969.5|5970.45|5969.75|5970.2|5969.5|251
1735333810000|2024-12-27 21:10:10|5970.45|5969.75|5970.45|5969.75|5970.45|5969.75|5970.45|5969.75|75
1735333820000|2024-12-27 21:10:20|5970.7|5970|5970.45|5969.75|5970.7|5970|5970.2|5969.5|371
1735333830000|2024-12-27 21:10:30|5970.32|5969.62|5970.2|5969.5|5970.32|5969.62|5970.2|5969.5|82
1735333840000|2024-12-27 21:10:40|5969.95|5969.25|5969.7|5969|5970.07|5969.37|5969.45|5968.75|387
1735333850000|2024-12-27 21:10:50|5969.82|5969.12|5970.7|5970|5970.7|5970|5969.82|5969.12|186
1735333860000|2024-12-27 21:11:00|5970.45|5969.75|5970.45|5969.75|5970.57|5969.87|5970.45|5969.75|104
1735333870000|2024-12-27 21:11:10|5970.57|5969.87|5970.45|5969.75|5970.7|5970|5970.2|5969.5|96
1735333880000|2024-12-27 21:11:20|||||||||27
1735333890000|2024-12-27 21:11:30|5970.2|5969.5|5969.95|5969.25|5970.2|5969.5|5969.95|5969.25|219
1735333900000|2024-12-27 21:11:40|5970.2|5969.5|5969.95|5969.25|5970.2|5969.5|5969.95|5969.25|108
1735333910000|2024-12-27 21:11:50|5969.7|5969|5969.7|5969|5969.7|5969|5969.57|5968.87|193
1735333920000|2024-12-27 21:12:00|5970.2|5969.5|5970.7|5970|5970.7|5970|5970.2|5969.5|226
1735333930000|2024-12-27 21:12:10|5970.45|5969.75|5970.2|5969.5|5970.45|5969.75|5970.2|5969.5|102
1735333940000|2024-12-27 21:12:20|5970.07|5969.37|5970.2|5969.5|5970.2|5969.5|5970.07|5969.37|50
1735333950000|2024-12-27 21:12:30|5969.95|5969.25|5969.95|5969.25|5969.95|5969.25|5969.95|5969.25|113
1735333960000|2024-12-27 21:12:40|5970.2|5969.5|5970.2|5969.5|5970.2|5969.5|5970.2|5969.5|96
1735333970000|2024-12-27 21:12:50|||||||||44
1735333980000|2024-12-27 21:13:00|5970.32|5969.62|5970.45|5969.75|5970.45|5969.75|5970.32|5969.62|142
1735333990000|2024-12-27 21:13:10|5970.2|5969.5|5969.82|5969.12|5970.2|5969.5|5969.82|5969.12|134
1735334000000|2024-12-27 21:13:20|5969.7|5969|5969.45|5968.75|5969.7|5969|5969.45|5968.75|219
1735334010000|2024-12-27 21:13:30|5969.95|5969.25|5970.2|5969.5|5970.2|5969.5|5969.95|5969.25|214
1735334020000|2024-12-27 21:13:40|5970.07|5969.37|5970.2|5969.5|5970.45|5969.75|5970.07|5969.37|129
1735334030000|2024-12-27 21:13:50|5970.32|5969.62|5970.7|5970|5970.7|5970|5970.2|5969.5|98
1735334040000|2024-12-27 21:14:00|5970.82|5970.12|5970.95|5970.25|5971.2|5970.5|5970.7|5970|166
1735334050000|2024-12-27 21:14:10|5970.82|5970.12|5970.7|5970|5970.82|5970.12|5970.7|5970|108
1735334060000|2024-12-27 21:14:20|5970.82|5970.12|5970.95|5970.25|5970.95|5970.25|5970.82|5970.12|53
1735334070000|2024-12-27 21:14:30|5971.07|5970.37|5971.2|5970.5|5971.2|5970.5|5970.95|5970.25|271
1735334080000|2024-12-27 21:14:40|5971.32|5970.62|5971.7|5971|5971.7|5971|5971.32|5970.62|141
1735334090000|2024-12-27 21:14:50|5971.45|5970.75|5971.45|5970.75|5971.45|5970.75|5970.95|5970.25|272
1735334100000|2024-12-27 21:15:00|5971.7|5971|5970.95|5970.25|5971.95|5971.25|5970.95|5970.25|320
1735334110000|2024-12-27 21:15:10|5971.2|5970.5|5970.7|5970|5971.32|5970.62|5970.7|5970|200
1735334120000|2024-12-27 21:15:20|5970.82|5970.12|5971.2|5970.5|5971.2|5970.5|5970.82|5970.12|112
1735334130000|2024-12-27 21:15:30|5970.95|5970.25|5970.82|5970.12|5971.2|5970.5|5970.7|5970|110
1735334140000|2024-12-27 21:15:40|5970.95|5970.25|5970.7|5970|5970.95|5970.25|5970.45|5969.75|76
1735334150000|2024-12-27 21:15:50|||||||||17
1735334160000|2024-12-27 21:16:00|5970.95|5970.25|5971.2|5970.5|5971.45|5970.75|5970.95|5970.25|163
1735334170000|2024-12-27 21:16:10|||||||||2
1735334180000|2024-12-27 21:16:20|5971.07|5970.37|5970.95|5970.25|5971.07|5970.37|5970.95|5970.25|72
1735334190000|2024-12-27 21:16:30|||||||||11
1735334200000|2024-12-27 21:16:40|5970.7|5970|5970.7|5970|5970.7|5970|5970.7|5970|117
1735334220000|2024-12-27 21:17:00|5970.57|5969.87|5970.7|5970|5970.7|5970|5970.45|5969.75|97
1735334230000|2024-12-27 21:17:10|5970.82|5970.12|5970.95|5970.25|5970.95|5970.25|5970.82|5970.12|55
1735334240000|2024-12-27 21:17:20|5970.7|5970|5970.7|5970|5970.7|5970|5970.7|5970|31
1735334250000|2024-12-27 21:17:30|5970.57|5969.87|5970.7|5970|5970.7|5970|5970.45|5969.75|24
1735334280000|2024-12-27 21:18:00|5970.57|5969.87|5970.45|5969.75|5970.57|5969.87|5970.45|5969.75|41
1735334290000|2024-12-27 21:18:10|5970.2|5969.5|5970.2|5969.5|5970.2|5969.5|5970.07|5969.37|93
1735334300000|2024-12-27 21:18:20|||||||||7
1735334310000|2024-12-27 21:18:30|5970.45|5969.75|5970.45|5969.75|5970.45|5969.75|5970.32|5969.62|187
1735334320000|2024-12-27 21:18:40|5970.57|5969.87|5970.45|5969.75|5970.7|5970|5970.45|5969.75|55
1735334330000|2024-12-27 21:18:50|5970.7|5970|5970.45|5969.75|5970.7|5970|5970.45|5969.75|34
1735334340000|2024-12-27 21:19:00|5970.7|5970|5970.7|5970|5970.95|5970.25|5970.7|5970|134
1735334350000|2024-12-27 21:19:10|5970.45|5969.75|5970.45|5969.75|5970.45|5969.75|5970.45|5969.75|96
1735334360000|2024-12-27 21:19:20|5970.7|5970|5970.7|5970|5970.7|5970|5970.57|5969.87|53
1735334370000|2024-12-27 21:19:30|||||||||34
1735334380000|2024-12-27 21:19:40|5970.45|5969.75|5970.45|5969.75|5970.45|5969.75|5970.45|5969.75|75
1735334390000|2024-12-27 21:19:50|5970.57|5969.87|5970.2|5969.5|5970.7|5970|5970.2|5969.5|64
1735334400000|2024-12-27 21:20:00|5970.07|5969.37|5970.2|5969.5|5970.2|5969.5|5970.07|5969.37|36
1735334410000|2024-12-27 21:20:10|||||||||23
1735334420000|2024-12-27 21:20:20|5970.32|5969.62|5970.32|5969.62|5970.32|5969.62|5970.32|5969.62|11
1735334430000|2024-12-27 21:20:30|5970.7|5970|5970.2|5969.5|5970.7|5970|5970.2|5969.5|113
1735334440000|2024-12-27 21:20:40|5970.07|5969.37|5969.7|5969|5970.2|5969.5|5969.7|5969|57
1735334450000|2024-12-27 21:20:50|5969.95|5969.25|5969.2|5968.5|5969.95|5969.25|5969.2|5968.5|76
1735334460000|2024-12-27 21:21:00|5969.32|5968.62|5968.95|5968.25|5969.32|5968.62|5968.95|5968.25|120
1735334470000|2024-12-27 21:21:10|5968.82|5968.12|5968.95|5968.25|5968.95|5968.25|5968.7|5968|199
1735334480000|2024-12-27 21:21:20|5969.07|5968.37|5969.2|5968.5|5969.2|5968.5|5968.95|5968.25|35
1735334490000|2024-12-27 21:21:30|||||||||18
1735334500000|2024-12-27 21:21:40|5968.95|5968.25|5968.95|5968.25|5969.2|5968.5|5968.95|5968.25|51
1735334510000|2024-12-27 21:21:50|5969.07|5968.37|5969.2|5968.5|5969.2|5968.5|5969.07|5968.37|35
1735334520000|2024-12-27 21:22:00|5969.45|5968.75|5969.7|5969|5969.95|5969.25|5969.45|5968.75|129
1735334530000|2024-12-27 21:22:10|5970.07|5969.37|5970.2|5969.5|5970.2|5969.5|5970.07|5969.37|113
1735334540000|2024-12-27 21:22:20|5970.07|5969.37|5969.95|5969.25|5970.2|5969.5|5969.95|5969.25|56
1735334550000|2024-12-27 21:22:30|||||||||2
1735334560000|2024-12-27 21:22:40|5969.82|5969.12|5969.7|5969|5969.82|5969.12|5969.7|5969|38
1735334570000|2024-12-27 21:22:50|5969.45|5968.75|5969.45|5968.75|5969.45|5968.75|5969.45|5968.75|30
1735334580000|2024-12-27 21:23:00|5969.7|5969|5969.95|5969.25|5969.95|5969.25|5969.7|5969|37
1735334590000|2024-12-27 21:23:10|5969.7|5969|5969.95|5969.25|5969.95|5969.25|5969.7|5969|31
1735334600000|2024-12-27 21:23:20|5970.2|5969.5|5970.2|5969.5|5970.2|5969.5|5970.2|5969.5|3
1735334610000|2024-12-27 21:23:30|5970.07|5969.37|5969.7|5969|5970.07|5969.37|5969.7|5969|12
1735334620000|2024-12-27 21:23:40|5969.82|5969.12|5969.45|5968.75|5969.82|5969.12|5969.45|5968.75|44
1735334630000|2024-12-27 21:23:50|5969.57|5968.87|5969.57|5968.87|5969.7|5969|5969.57|5968.87|52
1735334640000|2024-12-27 21:24:00|5969.45|5968.75|5969.7|5969|5969.7|5969|5969.45|5968.75|6
1735334650000|2024-12-27 21:24:10|5969.45|5968.75|5969.7|5969|5969.7|5969|5969.45|5968.75|23
1735334660000|2024-12-27 21:24:20|5969.45|5968.75|5969.45|5968.75|5969.45|5968.75|5969.45|5968.75|19
1735334670000|2024-12-27 21:24:30|5969.32|5968.62|5969.45|5968.75|5969.45|5968.75|5969.32|5968.62|33
1735334680000|2024-12-27 21:24:40|5969.7|5969|5969.7|5969|5969.7|5969|5969.7|5969|21
1735334690000|2024-12-27 21:24:50|5969.95|5969.25|5969.95|5969.25|5969.95|5969.25|5969.95|5969.25|58
1735334700000|2024-12-27 21:25:00|||||||||41
1735334720000|2024-12-27 21:25:20|5970.2|5969.5|5970.2|5969.5|5970.2|5969.5|5970.2|5969.5|41
1735334730000|2024-12-27 21:25:30|5970.32|5969.62|5970.2|5969.5|5970.45|5969.75|5970.2|5969.5|47
1735334740000|2024-12-27 21:25:40|5970.45|5969.75|5970.2|5969.5|5970.45|5969.75|5970.2|5969.5|34
1735334750000|2024-12-27 21:25:50|||||||||4
1735334760000|2024-12-27 21:26:00|5970.32|5969.62|5970.45|5969.75|5970.45|5969.75|5970.32|5969.62|24
1735334770000|2024-12-27 21:26:10|5970.32|5969.62|5969.95|5969.25|5970.32|5969.62|5969.95|5969.25|67
1735334780000|2024-12-27 21:26:20|5969.82|5969.12|5969.7|5969|5969.95|5969.25|5969.7|5969|13
1735334790000|2024-12-27 21:26:30|5969.95|5969.25|5969.95|5969.25|5969.95|5969.25|5969.95|5969.25|48
1735334800000|2024-12-27 21:26:40|5970.07|5969.37|5969.95|5969.25|5970.07|5969.37|5969.95|5969.25|8
1735334810000|2024-12-27 21:26:50|5970.07|5969.37|5970.2|5969.5|5970.2|5969.5|5969.95|5969.25|15
1735334820000|2024-12-27 21:27:00|||||||||3
1735334830000|2024-12-27 21:27:10|5970.45|5969.75|5970.45|5969.75|5970.45|5969.75|5970.45|5969.75|11
1735334840000|2024-12-27 21:27:20|5970.32|5969.62|5970.45|5969.75|5970.45|5969.75|5970.2|5969.5|36
1735334850000|2024-12-27 21:27:30|||||||||9
1735334860000|2024-12-27 21:27:40|5970.57|5969.87|5970.7|5970|5970.7|5970|5970.45|5969.75|36
1735334870000|2024-12-27 21:27:50|5970.95|5970.25|5970.95|5970.25|5970.95|5970.25|5970.7|5970|33
1735334880000|2024-12-27 21:28:00|5970.7|5970|5970.95|5970.25|5970.95|5970.25|5970.7|5970|74
1735334890000|2024-12-27 21:28:10|5971.07|5970.37|5971.2|5970.5|5971.2|5970.5|5971.07|5970.37|78
1735334900000|2024-12-27 21:28:20|||||||||13
1735334910000|2024-12-27 21:28:30|5971.45|5970.75|5971.7|5971|5971.7|5971|5971.2|5970.5|90
1735334920000|2024-12-27 21:28:40|5971.57|5970.87|5971.45|5970.75|5971.57|5970.87|5971.45|5970.75|42
1735334930000|2024-12-27 21:28:50|||||||||14
1735334940000|2024-12-27 21:29:00|5971.2|5970.5|5971.2|5970.5|5971.32|5970.62|5971.2|5970.5|64
1735334950000|2024-12-27 21:29:10|5971.32|5970.62|5971.45|5970.75|5971.45|5970.75|5971.32|5970.62|13
1735334960000|2024-12-27 21:29:20|||||||||13
1735334970000|2024-12-27 21:29:30|||||||||7
1735334980000|2024-12-27 21:29:40|5971.2|5970.5|5971.2|5970.5|5971.2|5970.5|5971.2|5970.5|27
1735334990000|2024-12-27 21:29:50|5971.45|5970.75|5971.2|5970.5|5971.45|5970.75|5971.2|5970.5|30
1735335000000|2024-12-27 21:30:00|5971.32|5970.62|5971.45|5970.75|5971.45|5970.75|5971.2|5970.5|46
1735335010000|2024-12-27 21:30:10|||||||||27
1735335020000|2024-12-27 21:30:20|5971.32|5970.62|5971.2|5970.5|5971.32|5970.62|5971.07|5970.37|137
1735335030000|2024-12-27 21:30:30|5971.45|5970.75|5971.45|5970.75|5971.45|5970.75|5971.45|5970.75|35
1735335040000|2024-12-27 21:30:40|5971.57|5970.87|5971.45|5970.75|5971.7|5971|5971.45|5970.75|32
1735335050000|2024-12-27 21:30:50|||||||||32
1735335060000|2024-12-27 21:31:00|||||||||22
1735335070000|2024-12-27 21:31:10|5971.57|5970.87|5971.7|5971|5971.7|5971|5971.57|5970.87|55
1735335080000|2024-12-27 21:31:20|||||||||12
1735335090000|2024-12-27 21:31:30|5971.45|5970.75|5971.45|5970.75|5971.45|5970.75|5971.45|5970.75|56
1735335100000|2024-12-27 21:31:40|5971.57|5970.87|5971.7|5971|5971.7|5971|5971.45|5970.75|92
1735335110000|2024-12-27 21:31:50|5971.45|5970.75|5971.7|5971|5971.82|5971.12|5971.45|5970.75|59
1735335120000|2024-12-27 21:32:00|5971.45|5970.75|5971.45|5970.75|5971.45|5970.75|5971.45|5970.75|152
1735335140000|2024-12-27 21:32:20|||||||||2
1735335150000|2024-12-27 21:32:30|5971.32|5970.62|5971.2|5970.5|5971.32|5970.62|5971.2|5970.5|32
1735335160000|2024-12-27 21:32:40|||||||||7
1735335180000|2024-12-27 21:33:00|5970.7|5970|5970.95|5970.25|5970.95|5970.25|5970.7|5970|111
1735335190000|2024-12-27 21:33:10|5970.7|5970|5970.7|5970|5970.95|5970.25|5970.7|5970|35
1735335200000|2024-12-27 21:33:20|5970.82|5970.12|5970.95|5970.25|5970.95|5970.25|5970.82|5970.12|17
1735335210000|2024-12-27 21:33:30|5971.07|5970.37|5970.95|5970.25|5971.07|5970.37|5970.95|5970.25|46
1735335220000|2024-12-27 21:33:40|5971.07|5970.37|5970.95|5970.25|5971.07|5970.37|5970.95|5970.25|2
1735335230000|2024-12-27 21:33:50|5971.07|5970.37|5971.07|5970.37|5971.2|5970.5|5970.95|5970.25|13
1735335240000|2024-12-27 21:34:00|5970.95|5970.25|5970.95|5970.25|5970.95|5970.25|5970.82|5970.12|12
1735335250000|2024-12-27 21:34:10|||||||||1
1735335260000|2024-12-27 21:34:20|5970.7|5970|5970.7|5970|5970.82|5970.12|5970.7|5970|21
1735335270000|2024-12-27 21:34:30|5970.82|5970.12|5970.95|5970.25|5970.95|5970.25|5970.82|5970.12|5
1735335280000|2024-12-27 21:34:40|||||||||64
1735335290000|2024-12-27 21:34:50|5971.07|5970.37|5971.2|5970.5|5971.2|5970.5|5971.07|5970.37|3
1735335300000|2024-12-27 21:35:00|5971.07|5970.37|5971.2|5970.5|5971.2|5970.5|5971.07|5970.37|14
1735335310000|2024-12-27 21:35:10|5971.07|5970.37|5971.2|5970.5|5971.2|5970.5|5971.07|5970.37|15
1735335320000|2024-12-27 21:35:20|5971.07|5970.37|5971.2|5970.5|5971.2|5970.5|5970.95|5970.25|17
1735335330000|2024-12-27 21:35:30|5971.07|5970.37|5971.2|5970.5|5971.2|5970.5|5971.07|5970.37|16
1735335340000|2024-12-27 21:35:40|||||||||2
1735335350000|2024-12-27 21:35:50|5971.32|5970.62|5971.2|5970.5|5971.45|5970.75|5971.2|5970.5|32
1735335360000|2024-12-27 21:36:00|5971.32|5970.62|5971.45|5970.75|5971.45|5970.75|5971.32|5970.62|40
1735335370000|2024-12-27 21:36:10|5971.2|5970.5|5971.2|5970.5|5971.2|5970.5|5971.2|5970.5|18
1735335380000|2024-12-27 21:36:20|||||||||16
1735335400000|2024-12-27 21:36:40|||||||||36
1735335420000|2024-12-27 21:37:00|5971.07|5970.37|5970.95|5970.25|5971.2|5970.5|5970.95|5970.25|58
1735335430000|2024-12-27 21:37:10|5971.07|5970.37|5971.2|5970.5|5971.2|5970.5|5971.07|5970.37|24
1735335440000|2024-12-27 21:37:20|5971.07|5970.37|5970.95|5970.25|5971.07|5970.37|5970.95|5970.25|45
1735335450000|2024-12-27 21:37:30|5971.07|5970.37|5971.2|5970.5|5971.2|5970.5|5970.95|5970.25|28
1735335460000|2024-12-27 21:37:40|5971.07|5970.37|5970.95|5970.25|5971.2|5970.5|5970.95|5970.25|45
1735335470000|2024-12-27 21:37:50|5971.07|5970.37|5970.95|5970.25|5971.07|5970.37|5970.95|5970.25|21
1735335480000|2024-12-27 21:38:00|5971.07|5970.37|5971.07|5970.37|5971.07|5970.37|5970.95|5970.25|38
1735335490000|2024-12-27 21:38:10|5971.2|5970.5|5970.95|5970.25|5971.2|5970.5|5970.7|5970|103
1735335500000|2024-12-27 21:38:20|5970.82|5970.12|5970.95|5970.25|5970.95|5970.25|5970.82|5970.12|11
1735335510000|2024-12-27 21:38:30|5970.82|5970.12|5970.95|5970.25|5970.95|5970.25|5970.82|5970.12|33
1735335520000|2024-12-27 21:38:40|||||||||4
1735335530000|2024-12-27 21:38:50|||||||||3
1735335540000|2024-12-27 21:39:00|5970.82|5970.12|5970.82|5970.12|5970.95|5970.25|5970.7|5970|55
1735335550000|2024-12-27 21:39:10|5970.95|5970.25|5970.95|5970.25|5970.95|5970.25|5970.7|5970|60
1735335560000|2024-12-27 21:39:20|5970.7|5970|5970.7|5970|5970.82|5970.12|5970.7|5970|7
1735335580000|2024-12-27 21:39:40|5970.57|5969.87|5970.95|5970.25|5970.95|5970.25|5970.57|5969.87|38
1735335590000|2024-12-27 21:39:50|5970.7|5970|5970.7|5970|5970.7|5970|5970.7|5970|9
1735335600000|2024-12-27 21:40:00|||||||||5
1735335610000|2024-12-27 21:40:10|5970.57|5969.87|5970.7|5970|5970.7|5970|5970.45|5969.75|21
1735335620000|2024-12-27 21:40:20|5970.57|5969.87|5970.45|5969.75|5970.57|5969.87|5970.45|5969.75|4
1735335630000|2024-12-27 21:40:30|5970.32|5969.62|5970.2|5969.5|5970.32|5969.62|5970.07|5969.37|54
1735335640000|2024-12-27 21:40:40|5970.32|5969.62|5970.32|5969.62|5970.32|5969.62|5970.32|5969.62|10
1735335650000|2024-12-27 21:40:50|5970.45|5969.75|5970.45|5969.75|5970.45|5969.75|5970.2|5969.5|10
1735335660000|2024-12-27 21:41:00|||||||||1
1735335670000|2024-12-27 21:41:10|5970.32|5969.62|5970.45|5969.75|5970.45|5969.75|5970.32|5969.62|19
1735335680000|2024-12-27 21:41:20|5970.32|5969.62|5970.2|5969.5|5970.45|5969.75|5970.2|5969.5|26
1735335690000|2024-12-27 21:41:30|||||||||2
1735335700000|2024-12-27 21:41:40|5970.45|5969.75|5970.45|5969.75|5970.45|5969.75|5970.45|5969.75|24
1735335710000|2024-12-27 21:41:50|||||||||17
1735335720000|2024-12-27 21:42:00|5970.32|5969.62|5970.45|5969.75|5970.45|5969.75|5970.2|5969.5|19
1735335730000|2024-12-27 21:42:10|5970.32|5969.62|5970.45|5969.75|5970.45|5969.75|5970.2|5969.5|6
1735335750000|2024-12-27 21:42:30|5970.2|5969.5|5970.2|5969.5|5970.2|5969.5|5970.2|5969.5|24
1735335760000|2024-12-27 21:42:40|5970.32|5969.62|5970.32|5969.62|5970.45|5969.75|5970.32|5969.62|23
1735335770000|2024-12-27 21:42:50|5970.45|5969.75|5970.45|5969.75|5970.45|5969.75|5970.2|5969.5|11
1735335780000|2024-12-27 21:43:00|5970.57|5969.87|5970.45|5969.75|5970.57|5969.87|5970.45|5969.75|28
1735335790000|2024-12-27 21:43:10|||||||||53
1735335800000|2024-12-27 21:43:20|||||||||1
1735335810000|2024-12-27 21:43:30|5970.7|5970|5970.45|5969.75|5970.7|5970|5970.45|5969.75|5
1735335820000|2024-12-27 21:43:40|5970.57|5969.87|5970.7|5970|5970.7|5970|5970.57|5969.87|15
1735335830000|2024-12-27 21:43:50|||||||||21
1735335840000|2024-12-27 21:44:00|||||||||4
1735335850000|2024-12-27 21:44:10|5970.57|5969.87|5970.7|5970|5970.7|5970|5970.45|5969.75|73
1735335860000|2024-12-27 21:44:20|5970.45|5969.75|5970.45|5969.75|5970.45|5969.75|5970.45|5969.75|11
1735335870000|2024-12-27 21:44:30|5970.57|5969.87|5970.45|5969.75|5970.7|5970|5970.45|5969.75|31
1735335880000|2024-12-27 21:44:40|5970.2|5969.5|5970.2|5969.5|5970.2|5969.5|5970.2|5969.5|41
1735335890000|2024-12-27 21:44:50|5970.45|5969.75|5970.45|5969.75|5970.7|5970|5970.45|5969.75|63
1735335900000|2024-12-27 21:45:00|5970.95|5970.25|5970.95|5970.25|5971.2|5970.5|5970.95|5970.25|156
1735335910000|2024-12-27 21:45:10|||||||||9
1735335920000|2024-12-27 21:45:20|||||||||4
1735335930000|2024-12-27 21:45:30|||||||||3
1735335940000|2024-12-27 21:45:40|||||||||31
1735335960000|2024-12-27 21:46:00|||||||||6
1735335970000|2024-12-27 21:46:10|5970.82|5970.12|5970.7|5970|5970.82|5970.12|5970.45|5969.75|51
1735335980000|2024-12-27 21:46:20|5970.57|5969.87|5970.7|5970|5970.7|5970|5970.57|5969.87|14
1735335990000|2024-12-27 21:46:30|||||||||2
1735336000000|2024-12-27 21:46:40|||||||||1
1735336010000|2024-12-27 21:46:50|||||||||5
1735336020000|2024-12-27 21:47:00|5970.95|5970.25|5970.95|5970.25|5970.95|5970.25|5970.95|5970.25|21
1735336030000|2024-12-27 21:47:10|||||||||3
1735336040000|2024-12-27 21:47:20|||||||||47
1735336050000|2024-12-27 21:47:30|5971.2|5970.5|5971.2|5970.5|5971.2|5970.5|5971.2|5970.5|23
1735336060000|2024-12-27 21:47:40|5970.95|5970.25|5970.95|5970.25|5970.95|5970.25|5970.95|5970.25|147
1735336070000|2024-12-27 21:47:50|||||||||6
1735336080000|2024-12-27 21:48:00|5970.7|5970|5970.7|5970|5970.7|5970|5970.7|5970|230
1735336100000|2024-12-27 21:48:20|||||||||5
1735336120000|2024-12-27 21:48:40|||||||||4
1735336130000|2024-12-27 21:48:50|||||||||4
1735336140000|2024-12-27 21:49:00|5970.82|5970.12|5970.95|5970.25|5970.95|5970.25|5970.7|5970|52
1735336150000|2024-12-27 21:49:10|5970.7|5970|5970.7|5970|5970.7|5970|5970.7|5970|103
1735336160000|2024-12-27 21:49:20|||||||||14
1735336170000|2024-12-27 21:49:30|||||||||59
1735336180000|2024-12-27 21:49:40|5970.57|5969.87|5970.45|5969.75|5970.57|5969.87|5970.45|5969.75|53
1735336190000|2024-12-27 21:49:50|5970.2|5969.5|5970.2|5969.5|5970.2|5969.5|5970.2|5969.5|52
1735336200000|2024-12-27 21:50:00|5970.45|5969.75|5970.7|5970|5970.7|5970|5970.45|5969.75|103
1735336210000|2024-12-27 21:50:10|||||||||16
1735336220000|2024-12-27 21:50:20|||||||||3
1735336230000|2024-12-27 21:50:30|5970.82|5970.12|5970.7|5970|5970.82|5970.12|5970.7|5970|29
1735336240000|2024-12-27 21:50:40|||||||||12
1735336250000|2024-12-27 21:50:50|5970.82|5970.12|5970.82|5970.12|5970.82|5970.12|5970.82|5970.12|16
1735336260000|2024-12-27 21:51:00|5970.95|5970.25|5970.95|5970.25|5970.95|5970.25|5970.7|5970|8
1735336270000|2024-12-27 21:51:10|||||||||1
1735336280000|2024-12-27 21:51:20|||||||||16
1735336290000|2024-12-27 21:51:30|||||||||4
1735336300000|2024-12-27 21:51:40|||||||||16
1735336310000|2024-12-27 21:51:50|5970.7|5970|5970.7|5970|5970.7|5970|5970.7|5970|40
1735336320000|2024-12-27 21:52:00|5970.57|5969.87|5969.95|5969.25|5970.57|5969.87|5969.95|5969.25|30
1735336330000|2024-12-27 21:52:10|5970.07|5969.37|5970.45|5969.75|5970.45|5969.75|5970.07|5969.37|49
1735336340000|2024-12-27 21:52:20|||||||||10
1735336350000|2024-12-27 21:52:30|5970.7|5970|5970.7|5970|5970.7|5970|5970.7|5970|23
1735336360000|2024-12-27 21:52:40|5970.45|5969.75|5970.45|5969.75|5970.45|5969.75|5970.45|5969.75|20
1735336370000|2024-12-27 21:52:50|||||||||20
1735336380000|2024-12-27 21:53:00|||||||||5
1735336390000|2024-12-27 21:53:10|5970.32|5969.62|5970.2|5969.5|5970.32|5969.62|5970.2|5969.5|49
1735336400000|2024-12-27 21:53:20|5970.45|5969.75|5970.45|5969.75|5970.45|5969.75|5970.32|5969.62|17
1735336410000|2024-12-27 21:53:30|||||||||22
1735336420000|2024-12-27 21:53:40|||||||||6
1735336430000|2024-12-27 21:53:50|||||||||19
1735336450000|2024-12-27 21:54:10|5970.57|5969.87|5970.7|5970|5970.7|5970|5970.57|5969.87|11
1735336460000|2024-12-27 21:54:20|||||||||17
1735336470000|2024-12-27 21:54:30|||||||||16
1735336480000|2024-12-27 21:54:40|5970.2|5969.5|5970.2|5969.5|5970.32|5969.62|5970.2|5969.5|71
1735336490000|2024-12-27 21:54:50|5970.32|5969.62|5970.7|5970|5970.7|5970|5970.32|5969.62|57
1735336500000|2024-12-27 21:55:00|5970.45|5969.75|5970.7|5970|5970.7|5970|5970.45|5969.75|104
1735336510000|2024-12-27 21:55:10|5970.45|5969.75|5970.45|5969.75|5970.45|5969.75|5970.45|5969.75|71
1735336520000|2024-12-27 21:55:20|5970.57|5969.87|5970.2|5969.5|5970.7|5970|5970.2|5969.5|98
1735336540000|2024-12-27 21:55:40|||||||||15
1735336550000|2024-12-27 21:55:50|||||||||42
1735336570000|2024-12-27 21:56:10|||||||||83
1735336580000|2024-12-27 21:56:20|5970.45|5969.75|5970.45|5969.75|5970.45|5969.75|5970.45|5969.75|26
1735336590000|2024-12-27 21:56:30|5970.7|5970|5970.95|5970.25|5970.95|5970.25|5970.7|5970|4765
1735336600000|2024-12-27 21:56:40|5971.2|5970.5|5971.2|5970.5|5971.2|5970.5|5971.2|5970.5|180
1735336610000|2024-12-27 21:56:50|||||||||21
1735336620000|2024-12-27 21:57:00|||||||||22
1735336630000|2024-12-27 21:57:10|5971.07|5970.37|5970.95|5970.25|5971.07|5970.37|5970.95|5970.25|51
1735336640000|2024-12-27 21:57:20|5971.2|5970.5|5971.2|5970.5|5971.2|5970.5|5970.95|5970.25|76
1735336650000|2024-12-27 21:57:30|5970.95|5970.25|5970.95|5970.25|5970.95|5970.25|5970.95|5970.25|31
1735336660000|2024-12-27 21:57:40|||||||||11
1735336670000|2024-12-27 21:57:50|||||||||2
1735336680000|2024-12-27 21:58:00|5970.7|5970|5970.95|5970.25|5970.95|5970.25|5970.7|5970|86
1735336690000|2024-12-27 21:58:10|5971.2|5970.5|5971.07|5970.37|5971.2|5970.5|5971.07|5970.37|47
1735336700000|2024-12-27 21:58:20|5971.2|5970.5|5971.2|5970.5|5971.2|5970.5|5971.2|5970.5|2
1735336710000|2024-12-27 21:58:30|5970.95|5970.25|5970.95|5970.25|5970.95|5970.25|5970.95|5970.25|12
1735336720000|2024-12-27 21:58:40|||||||||5
1735336730000|2024-12-27 21:58:50|5971.07|5970.37|5971.2|5970.5|5971.2|5970.5|5971.07|5970.37|82
1735336740000|2024-12-27 21:59:00|5970.95|5970.25|5971.2|5970.5|5971.2|5970.5|5970.95|5970.25|3419
1735336750000|2024-12-27 21:59:10|||||||||52
1735336760000|2024-12-27 21:59:20|||||||||5
1735336770000|2024-12-27 21:59:30|5971.32|5970.62|5971.45|5970.75|5971.45|5970.75|5971.32|5970.62|88
1735336780000|2024-12-27 21:59:40|5971.32|5970.62|5970.7|5970|5971.32|5970.62|5970.7|5970|118
1735336790000|2024-12-27 21:59:50|5970.82|5970.12|5971.21|5969.71|5971.21|5970.12|5970.57|5969.66|239
1735513210000|2024-12-29 23:00:10|5972.82|5972.12|5973.57|5972.87|5973.57|5972.87|5972.57|5971.87|129
1735513220000|2024-12-29 23:00:20|5973.7|5973|5974.2|5973.5|5975.32|5974.62|5973.45|5972.75|182
1735513230000|2024-12-29 23:00:30|5974.32|5973.62|5975.45|5974.75|5975.57|5974.87|5974.32|5973.62|191
1735513240000|2024-12-29 23:00:40|5975.57|5974.87|5976.2|5975.5|5976.32|5975.62|5975.32|5974.62|104
1735513250000|2024-12-29 23:00:50|5976.07|5975.37|5975.57|5974.87|5976.2|5975.5|5975.57|5974.87|122
1735513260000|2024-12-29 23:01:00|5975.32|5974.62|5975.32|5974.62|5976.32|5975.62|5975.32|5974.62|88
1735513270000|2024-12-29 23:01:10|5975.2|5974.5|5974.45|5973.75|5975.32|5974.62|5974.45|5973.75|59
1735513280000|2024-12-29 23:01:20|5974.7|5974|5974.95|5974.25|5974.95|5974.25|5974.45|5973.75|102
1735513290000|2024-12-29 23:01:30|5974.7|5974|5974.2|5973.5|5974.7|5974|5974.2|5973.5|32
1735513300000|2024-12-29 23:01:40|5974.07|5973.37|5974.07|5973.37|5974.2|5973.5|5973.95|5973.25|27
1735513310000|2024-12-29 23:01:50|5973.95|5973.25|5973.95|5973.25|5974.2|5973.5|5973.7|5973|35
1735513320000|2024-12-29 23:02:00|5973.82|5973.12|5974.07|5973.37|5974.07|5973.37|5973.82|5973.12|10
1735513330000|2024-12-29 23:02:10|5973.95|5973.25|5973.2|5972.5|5973.95|5973.25|5973.2|5972.5|38
1735513340000|2024-12-29 23:02:20|5973.07|5972.37|5972.7|5972|5973.07|5972.37|5972.45|5971.75|41
1735513350000|2024-12-29 23:02:30|5972.57|5971.87|5972.2|5971.5|5972.7|5972|5972.2|5971.5|23
1735513360000|2024-12-29 23:02:40|5972.07|5971.37|5971.45|5970.75|5972.07|5971.37|5971.45|5970.75|32
1735513370000|2024-12-29 23:02:50|5971.32|5970.62|5971.95|5971.25|5971.95|5971.25|5970.95|5970.25|65
1735513380000|2024-12-29 23:03:00|5972.7|5972|5973.07|5972.37|5973.07|5972.37|5972.45|5971.75|70
1735513390000|2024-12-29 23:03:10|5973.2|5972.5|5973.07|5972.37|5973.32|5972.62|5972.95|5972.25|47
1735513400000|2024-12-29 23:03:20|5973.2|5972.5|5973.2|5972.5|5973.32|5972.62|5973.2|5972.5|2
1735513410000|2024-12-29 23:03:30|5973.45|5972.75|5973.57|5972.87|5973.95|5973.25|5972.95|5972.25|76
1735513420000|2024-12-29 23:03:40|5973.7|5973|5974.32|5973.62|5974.45|5973.75|5973.7|5973|32
1735513430000|2024-12-29 23:03:50|5974.57|5973.87|5974.2|5973.5|5974.7|5974|5974.2|5973.5|44
1735513440000|2024-12-29 23:04:00|5974.45|5973.75|5974.32|5973.62|5974.45|5973.75|5974.2|5973.5|14
1735513450000|2024-12-29 23:04:10|5974.45|5973.75|5974.07|5973.37|5974.45|5973.75|5974.07|5973.37|18
1735513460000|2024-12-29 23:04:20|5974.2|5973.5|5973.95|5973.25|5974.2|5973.5|5973.82|5973.12|13
1735513470000|2024-12-29 23:04:30|5973.82|5973.12|5974.07|5973.37|5974.07|5973.37|5973.7|5973|12
1735513480000|2024-12-29 23:04:40|5974.2|5973.5|5973.82|5973.12|5974.2|5973.5|5973.82|5973.12|11
1735513490000|2024-12-29 23:04:50|5973.7|5973|5973.2|5972.5|5973.7|5973|5973.2|5972.5|10
1735513500000|2024-12-29 23:05:00|5973.32|5972.62|5972.7|5972|5973.32|5972.62|5972.57|5971.87|32
1735513510000|2024-12-29 23:05:10|5972.57|5971.87|5971.7|5971|5972.7|5972|5971.57|5970.87|43
1735513520000|2024-12-29 23:05:20|5971.95|5971.25|5971.57|5970.87|5972.07|5971.37|5971.2|5970.5|31
1735513530000|2024-12-29 23:05:30|5971.7|5971|5971.57|5970.87|5972.07|5971.37|5971.32|5970.62|23
1735513540000|2024-12-29 23:05:40|5971.7|5971|5971.45|5970.75|5971.7|5971|5971.45|5970.75|10
1735513550000|2024-12-29 23:05:50|5971.32|5970.62|5970.95|5970.25|5971.32|5970.62|5970.82|5970.12|38
1735513560000|2024-12-29 23:06:00|5970.82|5970.12|5969.7|5969|5970.82|5970.12|5969.57|5968.87|65
1735513570000|2024-12-29 23:06:10|5969.82|5969.12|5970.32|5969.62|5970.57|5969.87|5969.7|5969|80
1735513580000|2024-12-29 23:06:20|5970.45|5969.75|5970.07|5969.37|5970.7|5970|5969.95|5969.25|22
1735513590000|2024-12-29 23:06:30|5969.95|5969.25|5970.7|5970|5970.7|5970|5969.95|5969.25|43
1735513600000|2024-12-29 23:06:40|5970.45|5969.75|5970.95|5970.25|5971.07|5970.37|5970.45|5969.75|32
1735513610000|2024-12-29 23:06:50|5971.2|5970.5|5970.95|5970.25|5971.2|5970.5|5970.95|5970.25|30
1735513620000|2024-12-29 23:07:00|5970.7|5970|5971.07|5970.37|5971.2|5970.5|5970.7|5970|33
1735513630000|2024-12-29 23:07:10|5971.2|5970.5|5971.7|5971|5971.7|5971|5971.2|5970.5|26
1735513640000|2024-12-29 23:07:20|5971.82|5971.12|5971.95|5971.25|5971.95|5971.25|5971.7|5971|12
1735513650000|2024-12-29 23:07:30|5972.07|5971.37|5971.7|5971|5972.07|5971.37|5971.7|5971|5
1735513660000|2024-12-29 23:07:40|5971.82|5971.12|5972.32|5971.62|5972.45|5971.75|5971.7|5971|33
1735513670000|2024-12-29 23:07:50|5972.2|5971.5|5972.2|5971.5|5972.45|5971.75|5972.2|5971.5|27
1735513680000|2024-12-29 23:08:00|5971.95|5971.25|5972.07|5971.37|5972.07|5971.37|5971.95|5971.25|19
1735513690000|2024-12-29 23:08:10|5972.2|5971.5|5971.95|5971.25|5972.2|5971.5|5971.95|5971.25|3
1735513700000|2024-12-29 23:08:20|5972.2|5971.5|5972.32|5971.62|5972.45|5971.75|5972.2|5971.5|15
1735513710000|2024-12-29 23:08:30|5972.45|5971.75|5972.45|5971.75|5972.45|5971.75|5972.32|5971.62|35
1735513720000|2024-12-29 23:08:40|5972.2|5971.5|5972.07|5971.37|5972.2|5971.5|5972.07|5971.37|21
1735513730000|2024-12-29 23:08:50|5972.2|5971.5|5972.2|5971.5|5972.2|5971.5|5972.2|5971.5|0
1735513740000|2024-12-29 23:09:00|5972.07|5971.37|5972.07|5971.37|5972.07|5971.37|5972.07|5971.37|0
1735513750000|2024-12-29 23:09:10|5971.7|5971|5971.57|5970.87|5971.7|5971|5971.2|5970.5|25
1735513760000|2024-12-29 23:09:20|5971.45|5970.75|5971.45|5970.75|5971.45|5970.75|5971.45|5970.75|2
1735513770000|2024-12-29 23:09:30|5971.57|5970.87|5971.57|5970.87|5971.57|5970.87|5971.57|5970.87|11
1735513780000|2024-12-29 23:09:40|5971.45|5970.75|5971.45|5970.75|5971.45|5970.75|5971.45|5970.75|2
1735513790000|2024-12-29 23:09:50|5971.32|5970.62|5970.95|5970.25|5971.32|5970.62|5970.95|5970.25|24
1735513800000|2024-12-29 23:10:00|5971.2|5970.5|5970.7|5970|5971.2|5970.5|5970.7|5970|30
1735513810000|2024-12-29 23:10:10|5970.82|5970.12|5970.2|5969.5|5970.95|5970.25|5970.2|5969.5|30
1735513820000|2024-12-29 23:10:20|5970.32|5969.62|5970.32|5969.62|5970.45|5969.75|5970.32|5969.62|4
1735513830000|2024-12-29 23:10:30|5970.2|5969.5|5969.45|5968.75|5970.2|5969.5|5969.45|5968.75|101
1735513840000|2024-12-29 23:10:40|5969.7|5969|5969.95|5969.25|5969.95|5969.25|5969.7|5969|61
1735513850000|2024-12-29 23:10:50|5969.82|5969.12|5969.7|5969|5969.82|5969.12|5969.7|5969|24
1735513860000|2024-12-29 23:11:00|5969.95|5969.25|5970.2|5969.5|5970.2|5969.5|5969.82|5969.12|104
1735513870000|2024-12-29 23:11:10|5969.95|5969.25|5969.2|5968.5|5969.95|5969.25|5968.95|5968.25|35
1735513880000|2024-12-29 23:11:20|5969.07|5968.37|5968.82|5968.12|5969.57|5968.87|5968.82|5968.12|55
1735513890000|2024-12-29 23:11:30|5968.95|5968.25|5969.07|5968.37|5969.2|5968.5|5968.95|5968.25|36
1735513900000|2024-12-29 23:11:40|5969.2|5968.5|5969.2|5968.5|5969.2|5968.5|5968.95|5968.25|27
1735513910000|2024-12-29 23:11:50|5969.45|5968.75|5969.2|5968.5|5969.45|5968.75|5969.07|5968.37|36
1735513920000|2024-12-29 23:12:00|5969.07|5968.37|5968.45|5967.75|5969.07|5968.37|5968.2|5967.5|60
1735513930000|2024-12-29 23:12:10|5968.7|5968|5968.32|5967.62|5968.7|5968|5968.32|5967.62|45
1735513940000|2024-12-29 23:12:20|5968.2|5967.5|5967.45|5966.75|5968.2|5967.5|5967.32|5966.62|130
1735513950000|2024-12-29 23:12:30|5967.57|5966.87|5968.07|5967.37|5968.07|5967.37|5967.57|5966.87|39
1735513960000|2024-12-29 23:12:40|5967.95|5967.25|5968.07|5967.37|5968.2|5967.5|5967.82|5967.12|69
1735513970000|2024-12-29 23:12:50|5967.95|5967.25|5967.82|5967.12|5967.95|5967.25|5967.57|5966.87|24
1735513980000|2024-12-29 23:13:00|5967.2|5966.5|5966.2|5965.5|5967.45|5966.75|5966.2|5965.5|139
1735513990000|2024-12-29 23:13:10|5966.45|5965.75|5966.7|5966|5966.95|5966.25|5966.2|5965.5|37
1735514000000|2024-12-29 23:13:20|5966.82|5966.12|5966.82|5966.12|5966.95|5966.25|5966.7|5966|24
1735514010000|2024-12-29 23:13:30|5966.7|5966|5966.82|5966.12|5966.95|5966.25|5966.7|5966|10
1735514020000|2024-12-29 23:13:40|5966.7|5966|5966.2|5965.5|5966.7|5966|5966.2|5965.5|29
1735514030000|2024-12-29 23:13:50|5966.32|5965.62|5965.82|5965.12|5966.45|5965.75|5965.45|5964.75|83
1735514040000|2024-12-29 23:14:00|5965.95|5965.25|5966.45|5965.75|5966.45|5965.75|5965.95|5965.25|13
1735514050000|2024-12-29 23:14:10|5966.2|5965.5|5966.2|5965.5|5966.57|5965.87|5966.2|5965.5|24
1735514060000|2024-12-29 23:14:20|5966.07|5965.37|5966.57|5965.87|5966.57|5965.87|5965.95|5965.25|22
1735514070000|2024-12-29 23:14:30|5966.7|5966|5966.45|5965.75|5967.07|5966.37|5966.45|5965.75|58
1735514080000|2024-12-29 23:14:40|5966.57|5965.87|5966.57|5965.87|5966.7|5966|5966.57|5965.87|6
1735514090000|2024-12-29 23:14:50|5966.7|5966|5966.2|5965.5|5966.7|5966|5966.07|5965.37|21
1735514100000|2024-12-29 23:15:00|5966.32|5965.62|5966.45|5965.75|5967.07|5966.37|5966.32|5965.62|55
1735514110000|2024-12-29 23:15:10|5966.7|5966|5966.95|5966.25|5966.95|5966.25|5966.7|5966|12
1735514120000|2024-12-29 23:15:20|5967.07|5966.37|5967.2|5966.5|5967.2|5966.5|5966.95|5966.25|18
1735514130000|2024-12-29 23:15:30|5966.95|5966.25|5967.2|5966.5|5967.2|5966.5|5966.7|5966|27
1735514140000|2024-12-29 23:15:40|5967.07|5966.37|5967.2|5966.5|5967.2|5966.5|5967.07|5966.37|12
1735514150000|2024-12-29 23:15:50|5967.32|5966.62|5967.2|5966.5|5967.45|5966.75|5967.2|5966.5|17
1735514160000|2024-12-29 23:16:00|5967.07|5966.37|5967.32|5966.62|5967.32|5966.62|5966.95|5966.25|23
1735514170000|2024-12-29 23:16:10|5967.45|5966.75|5967.95|5967.25|5967.95|5967.25|5967.45|5966.75|16
1735514180000|2024-12-29 23:16:20|5967.82|5967.12|5968.2|5967.5|5968.2|5967.5|5967.82|5967.12|13
1735514190000|2024-12-29 23:16:30|5968.07|5967.37|5967.95|5967.25|5968.07|5967.37|5967.7|5967|9
1735514200000|2024-12-29 23:16:40|5967.82|5967.12|5967.7|5967|5967.82|5967.12|5967.7|5967|9
1735514210000|2024-12-29 23:16:50|5967.57|5966.87|5967.7|5967|5967.7|5967|5967.45|5966.75|8
1735514220000|2024-12-29 23:17:00|5967.45|5966.75|5966.95|5966.25|5967.57|5966.87|5966.95|5966.25|27
1735514230000|2024-12-29 23:17:10|5967.07|5966.37|5967.07|5966.37|5967.2|5966.5|5967.07|5966.37|10
1735514240000|2024-12-29 23:17:20|5966.95|5966.25|5967.2|5966.5|5967.2|5966.5|5966.95|5966.25|9
1735514250000|2024-12-29 23:17:30|5967.32|5966.62|5967.45|5966.75|5967.45|5966.75|5967.32|5966.62|4
1735514260000|2024-12-29 23:17:40|5967.32|5966.62|5967.07|5966.37|5967.32|5966.62|5967.07|5966.37|9
1735514270000|2024-12-29 23:17:50|5966.95|5966.25|5966.95|5966.25|5966.95|5966.25|5966.95|5966.25|1
1735514280000|2024-12-29 23:18:00|5966.7|5966|5966.7|5966|5966.7|5966|5966.7|5966|14
1735514290000|2024-12-29 23:18:10|5966.82|5966.12|5966.95|5966.25|5966.95|5966.25|5966.82|5966.12|6
1735514310000|2024-12-29 23:18:30|5967.2|5966.5|5967.2|5966.5|5967.2|5966.5|5967.2|5966.5|9
1735514330000|2024-12-29 23:18:50|5967.07|5966.37|5966.95|5966.25|5967.07|5966.37|5966.95|5966.25|4
1735514340000|2024-12-29 23:19:00|5966.82|5966.12|5966.95|5966.25|5966.95|5966.25|5966.7|5966|14
1735514350000|2024-12-29 23:19:10|5967.07|5966.37|5967.7|5967|5967.7|5967|5967.07|5966.37|25
1735514360000|2024-12-29 23:19:20|5967.82|5967.12|5967.7|5967|5967.82|5967.12|5967.45|5966.75|27
1735514380000|2024-12-29 23:19:40|5967.95|5967.25|5968.2|5967.5|5968.2|5967.5|5967.95|5967.25|24
1735514390000|2024-12-29 23:19:50|5968.32|5967.62|5968.95|5968.25|5968.95|5968.25|5968.32|5967.62|46
1735514400000|2024-12-29 23:20:00|5968.7|5968|5968.7|5968|5968.7|5968|5968.32|5967.62|29
1735514410000|2024-12-29 23:20:10|5968.57|5967.87|5968.7|5968|5968.7|5968|5968.45|5967.75|8
1735514420000|2024-12-29 23:20:20|5968.57|5967.87|5968.7|5968|5968.7|5968|5968.57|5967.87|19
1735514430000|2024-12-29 23:20:30|5968.57|5967.87|5968.57|5967.87|5968.7|5968|5968.32|5967.62|46
1735514440000|2024-12-29 23:20:40|5968.45|5967.75|5968.7|5968|5968.7|5968|5968.45|5967.75|3
1735514450000|2024-12-29 23:20:50|5968.82|5968.12|5968.95|5968.25|5968.95|5968.25|5968.82|5968.12|5
1735514460000|2024-12-29 23:21:00|5968.82|5968.12|5969.7|5969|5969.95|5969.25|5968.82|5968.12|48
1735514470000|2024-12-29 23:21:10|5969.45|5968.75|5969.7|5969|5969.82|5969.12|5969.45|5968.75|25
1735514480000|2024-12-29 23:21:20|5969.57|5968.87|5969.32|5968.62|5969.7|5969|5969.32|5968.62|18
1735514490000|2024-12-29 23:21:30|5969.45|5968.75|5969.2|5968.5|5969.45|5968.75|5969.2|5968.5|8
1735514500000|2024-12-29 23:21:40|5968.95|5968.25|5969.07|5968.37|5969.07|5968.37|5968.95|5968.25|12
1735514510000|2024-12-29 23:21:50|5969.2|5968.5|5968.95|5968.25|5969.2|5968.5|5968.95|5968.25|8
1735514520000|2024-12-29 23:22:00|5968.82|5968.12|5968.95|5968.25|5968.95|5968.25|5968.82|5968.12|13
1735514530000|2024-12-29 23:22:10|5968.7|5968|5968.95|5968.25|5968.95|5968.25|5968.7|5968|9
1735514540000|2024-12-29 23:22:20|||||||||2
1735514550000|2024-12-29 23:22:30|5969.07|5968.37|5969.2|5968.5|5969.2|5968.5|5969.07|5968.37|11
1735514560000|2024-12-29 23:22:40|5969.32|5968.62|5969.32|5968.62|5969.32|5968.62|5969.32|5968.62|11
1735514570000|2024-12-29 23:22:50|5969.45|5968.75|5969.45|5968.75|5969.45|5968.75|5969.45|5968.75|5
1735514580000|2024-12-29 23:23:00|5969.2|5968.5|5969.07|5968.37|5969.2|5968.5|5969.07|5968.37|15
1735514590000|2024-12-29 23:23:10|5968.95|5968.25|5968.95|5968.25|5968.95|5968.25|5968.95|5968.25|2
1735514600000|2024-12-29 23:23:20|5969.07|5968.37|5968.95|5968.25|5969.07|5968.37|5968.95|5968.25|5
1735514610000|2024-12-29 23:23:30|5969.07|5968.37|5968.95|5968.25|5969.07|5968.37|5968.95|5968.25|6
1735514620000|2024-12-29 23:23:40|5968.7|5968|5968.7|5968|5968.82|5968.12|5968.7|5968|3
1735514630000|2024-12-29 23:23:50|5968.45|5967.75|5968.57|5967.87|5968.7|5968|5968.45|5967.75|14
1735514640000|2024-12-29 23:24:00|5968.45|5967.75|5967.45|5966.75|5968.57|5967.87|5967.45|5966.75|46
1735514650000|2024-12-29 23:24:10|||||||||2
1735514660000|2024-12-29 23:24:20|5967.57|5966.87|5967.57|5966.87|5967.57|5966.87|5967.57|5966.87|22
1735514670000|2024-12-29 23:24:30|5967.45|5966.75|5967.2|5966.5|5967.45|5966.75|5967.2|5966.5|39
1735514680000|2024-12-29 23:24:40|5967.45|5966.75|5966.82|5966.12|5967.45|5966.75|5966.82|5966.12|39
1735514690000|2024-12-29 23:24:50|5966.7|5966|5966.82|5966.12|5966.82|5966.12|5966.7|5966|4
1735514700000|2024-12-29 23:25:00|5966.95|5966.25|5966.95|5966.25|5966.95|5966.25|5966.95|5966.25|16
1735514710000|2024-12-29 23:25:10|5967.07|5966.37|5966.95|5966.25|5967.57|5966.87|5966.95|5966.25|56
1735514720000|2024-12-29 23:25:20|5966.7|5966|5966.2|5965.5|5966.7|5966|5965.95|5965.25|102
1735514730000|2024-12-29 23:25:30|5966.45|5965.75|5966.2|5965.5|5966.45|5965.75|5966.2|5965.5|19
1735514740000|2024-12-29 23:25:40|5966.32|5965.62|5966.45|5965.75|5966.45|5965.75|5966.32|5965.62|10
1735514750000|2024-12-29 23:25:50|5966.32|5965.62|5966.45|5965.75|5966.45|5965.75|5966.2|5965.5|13
1735514760000|2024-12-29 23:26:00|5966.57|5965.87|5966.45|5965.75|5966.57|5965.87|5966.2|5965.5|70
1735514770000|2024-12-29 23:26:10|5966.32|5965.62|5966.2|5965.5|5966.45|5965.75|5966.2|5965.5|15
1735514780000|2024-12-29 23:26:20|5966.32|5965.62|5966.2|5965.5|5966.32|5965.62|5966.2|5965.5|10
1735514790000|2024-12-29 23:26:30|5966.32|5965.62|5965.45|5964.75|5966.32|5965.62|5965.45|5964.75|25
1735514800000|2024-12-29 23:26:40|5964.95|5964.25|5964.95|5964.25|5964.95|5964.25|5964.7|5964|113
1735514810000|2024-12-29 23:26:50|5965.07|5964.37|5965.45|5964.75|5965.45|5964.75|5965.07|5964.37|15
1735514820000|2024-12-29 23:27:00|5965.32|5964.62|5965.2|5964.5|5965.45|5964.75|5965.2|5964.5|40
1735514830000|2024-12-29 23:27:10|5964.95|5964.25|5965.2|5964.5|5965.2|5964.5|5964.95|5964.25|9
1735514840000|2024-12-29 23:27:20|5965.07|5964.37|5965.95|5965.25|5965.95|5965.25|5965.07|5964.37|36
1735514850000|2024-12-29 23:27:30|5966.2|5965.5|5965.45|5964.75|5966.2|5965.5|5965.45|5964.75|103
1735514860000|2024-12-29 23:27:40|||||||||24
1735514870000|2024-12-29 23:27:50|||||||||10
1735514880000|2024-12-29 23:28:00|5965.82|5965.12|5965.95|5965.25|5966.2|5965.5|5965.82|5965.12|49
1735514890000|2024-12-29 23:28:10|5966.07|5965.37|5966.07|5965.37|5966.45|5965.75|5966.07|5965.37|30
1735514900000|2024-12-29 23:28:20|5966.2|5965.5|5966.45|5965.75|5966.45|5965.75|5966.2|5965.5|27
1735514910000|2024-12-29 23:28:30|5966.32|5965.62|5966.2|5965.5|5966.32|5965.62|5966.2|5965.5|6
1735514920000|2024-12-29 23:28:40|5966.32|5965.62|5966.45|5965.75|5966.45|5965.75|5966.32|5965.62|14
1735514930000|2024-12-29 23:28:50|||||||||1
1735514940000|2024-12-29 23:29:00|5966.82|5966.12|5967.2|5966.5|5967.2|5966.5|5966.82|5966.12|65
1735514950000|2024-12-29 23:29:10|5967.32|5966.62|5967.57|5966.87|5967.57|5966.87|5967.2|5966.5|23
1735514960000|2024-12-29 23:29:20|5967.45|5966.75|5967.45|5966.75|5967.45|5966.75|5967.32|5966.62|10
1735514970000|2024-12-29 23:29:30|5967.7|5967|5967.07|5966.37|5967.95|5967.25|5967.07|5966.37|60
1735514980000|2024-12-29 23:29:40|5966.95|5966.25|5966.7|5966|5966.95|5966.25|5966.7|5966|1
1735514990000|2024-12-29 23:29:50|5966.45|5965.75|5966.45|5965.75|5966.45|5965.75|5966.32|5965.62|13
1735515000000|2024-12-29 23:30:00|5966.32|5965.62|5965.95|5965.25|5966.32|5965.62|5965.95|5965.25|41
1735515010000|2024-12-29 23:30:10|5966.2|5965.5|5966.2|5965.5|5966.32|5965.62|5965.95|5965.25|25
1735515020000|2024-12-29 23:30:20|5966.07|5965.37|5965.95|5965.25|5966.07|5965.37|5965.95|5965.25|2
1735515030000|2024-12-29 23:30:30|5966.07|5965.37|5966.07|5965.37|5966.07|5965.37|5966.07|5965.37|5
1735515040000|2024-12-29 23:30:40|5965.95|5965.25|5965.45|5964.75|5965.95|5965.25|5965.45|5964.75|17
1735515050000|2024-12-29 23:30:50|5965.57|5964.87|5965.45|5964.75|5965.57|5964.87|5965.45|5964.75|14
1735515060000|2024-12-29 23:31:00|5964.95|5964.25|5963.95|5963.25|5964.95|5964.25|5963.7|5963|158
1735515070000|2024-12-29 23:31:10|5963.7|5963|5963.82|5963.12|5963.95|5963.25|5963.7|5963|28
1735515080000|2024-12-29 23:31:20|5963.95|5963.25|5963.7|5963|5963.95|5963.25|5963.7|5963|12
1735515090000|2024-12-29 23:31:30|5961.82|5961.12|5961.7|5961|5962.45|5961.75|5961.7|5961|244
1735515100000|2024-12-29 23:31:40|5962.2|5961.5|5962.45|5961.75|5962.95|5962.25|5962.2|5961.5|95
1735515110000|2024-12-29 23:31:50|5962.57|5961.87|5962.7|5962|5962.95|5962.25|5962.57|5961.87|45
1735515120000|2024-12-29 23:32:00|5962.82|5962.12|5961.7|5961|5962.95|5962.25|5961.57|5960.87|104
1735515130000|2024-12-29 23:32:10|5961.45|5960.75|5962.57|5961.87|5962.57|5961.87|5961.45|5960.75|101
1735515140000|2024-12-29 23:32:20|5962.7|5962|5962.45|5961.75|5962.7|5962|5961.95|5961.25|41
1735515150000|2024-12-29 23:32:30|5962.2|5961.5|5962.45|5961.75|5962.45|5961.75|5961.7|5961|32
1735515160000|2024-12-29 23:32:40|5962.7|5962|5962.7|5962|5962.7|5962|5962.7|5962|22
1735515180000|2024-12-29 23:33:00|5962.45|5961.75|5962.32|5961.62|5962.45|5961.75|5962.2|5961.5|20
1735515190000|2024-12-29 23:33:10|5962.2|5961.5|5962.45|5961.75|5962.7|5962|5962.2|5961.5|14
1735515200000|2024-12-29 23:33:20|5962.7|5962|5962.57|5961.87|5962.7|5962|5962.57|5961.87|17
1735515210000|2024-12-29 23:33:30|5962.45|5961.75|5962.2|5961.5|5962.45|5961.75|5961.95|5961.25|47
1735515220000|2024-12-29 23:33:40|5962.45|5961.75|5962.45|5961.75|5962.45|5961.75|5962.45|5961.75|10
1735515230000|2024-12-29 23:33:50|5962.07|5961.37|5961.7|5961|5962.07|5961.37|5961.45|5960.75|51
1735515240000|2024-12-29 23:34:00|5961.82|5961.12|5961.95|5961.25|5961.95|5961.25|5961.7|5961|25
1735515250000|2024-12-29 23:34:10|5961.82|5961.12|5962.2|5961.5|5962.2|5961.5|5961.82|5961.12|7
1735515260000|2024-12-29 23:34:20|5962.07|5961.37|5961.7|5961|5962.07|5961.37|5961.7|5961|17
1735515270000|2024-12-29 23:34:30|5961.57|5960.87|5961.57|5960.87|5961.7|5961|5961.57|5960.87|8
1735515280000|2024-12-29 23:34:40|5961.7|5961|5962.7|5962|5962.7|5962|5961.7|5961|29
1735515290000|2024-12-29 23:34:50|5962.95|5962.25|5962.82|5962.12|5962.95|5962.25|5962.82|5962.12|15
1735515300000|2024-12-29 23:35:00|5962.7|5962|5962.95|5962.25|5962.95|5962.25|5962.7|5962|23
1735515310000|2024-12-29 23:35:10|5962.82|5962.12|5962.32|5961.62|5962.82|5962.12|5962.32|5961.62|34
1735515320000|2024-12-29 23:35:20|5962.45|5961.75|5962.45|5961.75|5962.45|5961.75|5962.45|5961.75|6
1735515330000|2024-12-29 23:35:30|5962.32|5961.62|5962.2|5961.5|5962.32|5961.62|5962.2|5961.5|3
1735515340000|2024-12-29 23:35:40|5962.45|5961.75|5962.7|5962|5962.82|5962.12|5962.45|5961.75|39
1735515350000|2024-12-29 23:35:50|5962.82|5962.12|5962.32|5961.62|5962.82|5962.12|5962.2|5961.5|20
1735515360000|2024-12-29 23:36:00|5962.2|5961.5|5961.95|5961.25|5962.45|5961.75|5961.95|5961.25|12
1735515370000|2024-12-29 23:36:10|||||||||2
1735515380000|2024-12-29 23:36:20|5962.07|5961.37|5961.95|5961.25|5962.2|5961.5|5961.95|5961.25|9
1735515400000|2024-12-29 23:36:40|5962.07|5961.37|5962.2|5961.5|5962.32|5961.62|5962.07|5961.37|16
1735515410000|2024-12-29 23:36:50|5961.95|5961.25|5961.7|5961|5962.2|5961.5|5961.7|5961|46
1735515420000|2024-12-29 23:37:00|5961.57|5960.87|5961.7|5961|5961.7|5961|5961.2|5960.5|61
1735515440000|2024-12-29 23:37:20|5961.82|5961.12|5961.82|5961.12|5961.95|5961.25|5961.82|5961.12|19
1735515450000|2024-12-29 23:37:30|5961.7|5961|5961.7|5961|5961.7|5961|5961.7|5961|4
1735515460000|2024-12-29 23:37:40|5961.45|5960.75|5961.45|5960.75|5961.57|5960.87|5961.45|5960.75|15
1735515480000|2024-12-29 23:38:00|5961.2|5960.5|5960.45|5959.75|5961.2|5960.5|5960.45|5959.75|83
1735515490000|2024-12-29 23:38:10|5960.57|5959.87|5960.45|5959.75|5960.7|5960|5960.45|5959.75|28
1735515500000|2024-12-29 23:38:20|5960.57|5959.87|5960.45|5959.75|5960.95|5960.25|5960.2|5959.5|50
1735515510000|2024-12-29 23:38:30|5960.7|5960|5960.45|5959.75|5960.7|5960|5960.45|5959.75|9
1735515520000|2024-12-29 23:38:40|5960.2|5959.5|5960.45|5959.75|5960.45|5959.75|5959.95|5959.25|45
1735515530000|2024-12-29 23:38:50|5960.32|5959.62|5959.7|5959|5960.32|5959.62|5959.2|5958.5|103
1735515540000|2024-12-29 23:39:00|5959.95|5959.25|5959.7|5959|5960.07|5959.37|5959.2|5958.5|120
1735515550000|2024-12-29 23:39:10|5959.57|5958.87|5959.7|5959|5959.7|5959|5959.32|5958.62|21
1735515560000|2024-12-29 23:39:20|5959.82|5959.12|5959.2|5958.5|5959.95|5959.25|5959.2|5958.5|30
1735515570000|2024-12-29 23:39:30|5959.32|5958.62|5958.7|5958|5959.45|5958.75|5958.7|5958|79
1735515580000|2024-12-29 23:39:40|5958.82|5958.12|5958.95|5958.25|5959.2|5958.5|5958.7|5958|33
1735515590000|2024-12-29 23:39:50|5959.2|5958.5|5959.2|5958.5|5959.2|5958.5|5958.95|5958.25|19
1735515600000|2024-12-29 23:40:00|5959.57|5958.87|5959.95|5959.25|5960.2|5959.5|5959.57|5958.87|57
1735515610000|2024-12-29 23:40:10|5959.7|5959|5960.32|5959.62|5960.32|5959.62|5959.7|5959|42
1735515620000|2024-12-29 23:40:20|5960.45|5959.75|5960.7|5960|5960.95|5960.25|5960.2|5959.5|50
1735515630000|2024-12-29 23:40:30|5960.45|5959.75|5960.82|5960.12|5960.95|5960.25|5960.45|5959.75|33
1735515640000|2024-12-29 23:40:40|5960.7|5960|5960.57|5959.87|5960.82|5960.12|5960.57|5959.87|19
1735515650000|2024-12-29 23:40:50|5960.7|5960|5960.7|5960|5960.7|5960|5960.45|5959.75|13
1735515660000|2024-12-29 23:41:00|5960.32|5959.62|5960.2|5959.5|5960.45|5959.75|5960.2|5959.5|20
1735515670000|2024-12-29 23:41:10|5960.32|5959.62|5960.7|5960|5960.7|5960|5960.32|5959.62|12
1735515680000|2024-12-29 23:41:20|5960.82|5960.12|5960.95|5960.25|5960.95|5960.25|5960.82|5960.12|21
1735515690000|2024-12-29 23:41:30|5961.07|5960.37|5961.2|5960.5|5961.2|5960.5|5960.95|5960.25|12
1735515700000|2024-12-29 23:41:40|5961.32|5960.62|5961.2|5960.5|5961.45|5960.75|5961.2|5960.5|29
1735515710000|2024-12-29 23:41:50|5961.07|5960.37|5960.95|5960.25|5961.07|5960.37|5960.7|5960|11
1735515720000|2024-12-29 23:42:00|5960.82|5960.12|5960.57|5959.87|5960.82|5960.12|5960.57|5959.87|6
1735515730000|2024-12-29 23:42:10|5960.7|5960|5960.7|5960|5960.7|5960|5960.7|5960|11
1735515740000|2024-12-29 23:42:20|5960.57|5959.87|5960.32|5959.62|5960.57|5959.87|5960.2|5959.5|20
1735515750000|2024-12-29 23:42:30|5960.45|5959.75|5960.82|5960.12|5960.95|5960.25|5960.2|5959.5|25
1735515760000|2024-12-29 23:42:40|5960.7|5960|5959.45|5958.75|5960.7|5960|5959.45|5958.75|118
1735515770000|2024-12-29 23:42:50|5959.2|5958.5|5959.45|5958.75|5959.45|5958.75|5959.2|5958.5|16
1735515780000|2024-12-29 23:43:00|5959.7|5959|5959.45|5958.75|5959.7|5959|5959.45|5958.75|47
1735515790000|2024-12-29 23:43:10|5959.7|5959|5960.2|5959.5|5960.45|5959.75|5959.7|5959|36
1735515810000|2024-12-29 23:43:30|5960.32|5959.62|5960.45|5959.75|5960.45|5959.75|5960.2|5959.5|21
1735515820000|2024-12-29 23:43:40|5960.57|5959.87|5960.57|5959.87|5960.57|5959.87|5960.57|5959.87|5
1735515830000|2024-12-29 23:43:50|5960.7|5960|5960.82|5960.12|5960.95|5960.25|5960.7|5960|14
1735515840000|2024-12-29 23:44:00|5960.95|5960.25|5960.82|5960.12|5960.95|5960.25|5960.82|5960.12|13
1735515850000|2024-12-29 23:44:10|5960.7|5960|5960.7|5960|5960.7|5960|5960.7|5960|3
1735515860000|2024-12-29 23:44:20|5960.95|5960.25|5960.95|5960.25|5960.95|5960.25|5960.95|5960.25|6
1735515870000|2024-12-29 23:44:30|5960.82|5960.12|5960.95|5960.25|5960.95|5960.25|5960.82|5960.12|4
1735515880000|2024-12-29 23:44:40|5960.82|5960.12|5961.2|5960.5|5961.2|5960.5|5960.82|5960.12|15
1735515890000|2024-12-29 23:44:50|5961.07|5960.37|5961.07|5960.37|5961.2|5960.5|5961.07|5960.37|7
1735515900000|2024-12-29 23:45:00|5960.95|5960.25|5961.7|5961|5961.7|5961|5960.95|5960.25|51
1735515910000|2024-12-29 23:45:10|5961.82|5961.12|5962.45|5961.75|5962.82|5962.12|5961.7|5961|107
1735515920000|2024-12-29 23:45:20|5962.32|5961.62|5962.2|5961.5|5962.32|5961.62|5962.07|5961.37|26
1735515930000|2024-12-29 23:45:30|5962.32|5961.62|5962.32|5961.62|5962.32|5961.62|5962.2|5961.5|25
1735515940000|2024-12-29 23:45:40|5962.2|5961.5|5961.95|5961.25|5962.45|5961.75|5961.95|5961.25|46
1735515950000|2024-12-29 23:45:50|5962.2|5961.5|5962.82|5962.12|5962.95|5962.25|5962.2|5961.5|151
1735515960000|2024-12-29 23:46:00|5962.95|5962.25|5963.45|5962.75|5963.7|5963|5962.7|5962|94
1735515970000|2024-12-29 23:46:10|5963.57|5962.87|5963.82|5963.12|5963.82|5963.12|5963.45|5962.75|52
1735515980000|2024-12-29 23:46:20|5963.95|5963.25|5963.7|5963|5963.95|5963.25|5963.45|5962.75|24
1735515990000|2024-12-29 23:46:30|5963.45|5962.75|5963.82|5963.12|5963.82|5963.12|5963.45|5962.75|15
1735516000000|2024-12-29 23:46:40|5963.95|5963.25|5963.95|5963.25|5964.45|5963.75|5963.95|5963.25|97
1735516010000|2024-12-29 23:46:50|5963.57|5962.87|5963.95|5963.25|5963.95|5963.25|5963.57|5962.87|35
1735516020000|2024-12-29 23:47:00|5964.07|5963.37|5964.07|5963.37|5964.45|5963.75|5964.07|5963.37|31
1735516030000|2024-12-29 23:47:10|5964.2|5963.5|5963.95|5963.25|5964.2|5963.5|5963.95|5963.25|23
1735516040000|2024-12-29 23:47:20|5963.82|5963.12|5963.82|5963.12|5963.95|5963.25|5963.82|5963.12|10
1735516050000|2024-12-29 23:47:30|5963.7|5963|5963.45|5962.75|5963.7|5963|5963.45|5962.75|6
1735516060000|2024-12-29 23:47:40|5963.57|5962.87|5963.57|5962.87|5963.7|5963|5963.45|5962.75|11
1735516070000|2024-12-29 23:47:50|5963.7|5963|5963.95|5963.25|5963.95|5963.25|5963.7|5963|10
1735516080000|2024-12-29 23:48:00|5963.82|5963.12|5963.95|5963.25|5963.95|5963.25|5963.7|5963|8
1735516090000|2024-12-29 23:48:10|5963.82|5963.12|5963.82|5963.12|5963.95|5963.25|5963.7|5963|16
1735516100000|2024-12-29 23:48:20|5963.7|5963|5963.45|5962.75|5963.7|5963|5963.45|5962.75|7
1735516110000|2024-12-29 23:48:30|5963.32|5962.62|5963.7|5963|5963.7|5963|5963.2|5962.5|32
1735516120000|2024-12-29 23:48:40|5963.57|5962.87|5963.45|5962.75|5963.57|5962.87|5963.45|5962.75|4
1735516130000|2024-12-29 23:48:50|5963.32|5962.62|5963.32|5962.62|5963.45|5962.75|5963.2|5962.5|12
1735516140000|2024-12-29 23:49:00|5963.2|5962.5|5962.95|5962.25|5963.45|5962.75|5962.57|5961.87|43
1735516150000|2024-12-29 23:49:10|5963.2|5962.5|5962.95|5962.25|5963.2|5962.5|5962.95|5962.25|6
1735516160000|2024-12-29 23:49:20|||||||||5
1735516170000|2024-12-29 23:49:30|5963.2|5962.5|5962.95|5962.25|5963.45|5962.75|5962.95|5962.25|22
1735516180000|2024-12-29 23:49:40|5962.7|5962|5962.57|5961.87|5962.7|5962|5962.45|5961.75|37
1735516190000|2024-12-29 23:49:50|5962.45|5961.75|5962.95|5962.25|5962.95|5962.25|5962.45|5961.75|14
1735516200000|2024-12-29 23:50:00|5962.82|5962.12|5962.7|5962|5962.82|5962.12|5962.45|5961.75|19
1735516210000|2024-12-29 23:50:10|5962.45|5961.75|5961.95|5961.25|5962.45|5961.75|5961.7|5961|73
1735516220000|2024-12-29 23:50:20|5962.2|5961.5|5961.95|5961.25|5962.2|5961.5|5961.95|5961.25|18
1735516230000|2024-12-29 23:50:30|||||||||1
1735516240000|2024-12-29 23:50:40|5962.2|5961.5|5962.2|5961.5|5962.2|5961.5|5962.2|5961.5|12
1735516250000|2024-12-29 23:50:50|5961.95|5961.25|5961.95|5961.25|5961.95|5961.25|5961.95|5961.25|8
1735516260000|2024-12-29 23:51:00|5962.2|5961.5|5962.2|5961.5|5962.2|5961.5|5962.07|5961.37|15
1735516270000|2024-12-29 23:51:10|5962.07|5961.37|5962.07|5961.37|5962.07|5961.37|5962.07|5961.37|2
1735516280000|2024-12-29 23:51:20|5962.2|5961.5|5963.2|5962.5|5963.2|5962.5|5962.2|5961.5|31
1735516290000|2024-12-29 23:51:30|5963.32|5962.62|5962.7|5962|5963.32|5962.62|5962.7|5962|39
1735516300000|2024-12-29 23:51:40|5962.95|5962.25|5962.7|5962|5962.95|5962.25|5962.7|5962|7
1735516310000|2024-12-29 23:51:50|5962.45|5961.75|5962.7|5962|5962.7|5962|5962.45|5961.75|6
1735516320000|2024-12-29 23:52:00|5962.82|5962.12|5962.95|5962.25|5962.95|5962.25|5962.7|5962|22
1735516330000|2024-12-29 23:52:10|5963.07|5962.37|5963.2|5962.5|5963.2|5962.5|5963.07|5962.37|4
1735516340000|2024-12-29 23:52:20|5963.45|5962.75|5963.7|5963|5963.7|5963|5963.32|5962.62|12
1735516350000|2024-12-29 23:52:30|5963.82|5963.12|5964.07|5963.37|5964.2|5963.5|5963.57|5962.87|28
1735516360000|2024-12-29 23:52:40|5963.95|5963.25|5965.07|5964.37|5965.07|5964.37|5963.95|5963.25|87
1735516370000|2024-12-29 23:52:50|5965.2|5964.5|5964.95|5964.25|5965.2|5964.5|5964.7|5964|72
1735516380000|2024-12-29 23:53:00|5964.82|5964.12|5964.95|5964.25|5964.95|5964.25|5964.82|5964.12|9
1735516390000|2024-12-29 23:53:10|5964.82|5964.12|5964.7|5964|5964.82|5964.12|5964.57|5963.87|7
1735516400000|2024-12-29 23:53:20|5964.57|5963.87|5964.45|5963.75|5964.57|5963.87|5964.2|5963.5|9
1735516420000|2024-12-29 23:53:40|5964.7|5964|5964.95|5964.25|5964.95|5964.25|5964.7|5964|17
1735516430000|2024-12-29 23:53:50|5964.82|5964.12|5964.95|5964.25|5965.07|5964.37|5964.82|5964.12|12
1735516440000|2024-12-29 23:54:00|5965.2|5964.5|5964.95|5964.25|5965.45|5964.75|5964.95|5964.25|23
1735516450000|2024-12-29 23:54:10|5964.82|5964.12|5964.7|5964|5964.82|5964.12|5964.7|5964|8
1735516460000|2024-12-29 23:54:20|5964.82|5964.12|5964.95|5964.25|5964.95|5964.25|5964.45|5963.75|16
1735516470000|2024-12-29 23:54:30|5965.2|5964.5|5965.2|5964.5|5965.2|5964.5|5965.2|5964.5|5
1735516480000|2024-12-29 23:54:40|5965.07|5964.37|5964.7|5964|5965.07|5964.37|5964.7|5964|13
1735516490000|2024-12-29 23:54:50|5964.2|5963.5|5964.45|5963.75|5964.45|5963.75|5964.2|5963.5|32
1735516500000|2024-12-29 23:55:00|5964.57|5963.87|5964.2|5963.5|5964.57|5963.87|5964.2|5963.5|11
1735516510000|2024-12-29 23:55:10|5964.32|5963.62|5964.2|5963.5|5964.32|5963.62|5964.2|5963.5|4
1735516520000|2024-12-29 23:55:20|5964.32|5963.62|5964.45|5963.75|5964.45|5963.75|5964.32|5963.62|2
1735516530000|2024-12-29 23:55:30|5964.57|5963.87|5964.95|5964.25|5964.95|5964.25|5964.45|5963.75|10
1735516540000|2024-12-29 23:55:40|5965.07|5964.37|5965.2|5964.5|5965.2|5964.5|5964.95|5964.25|6
1735516550000|2024-12-29 23:55:50|5965.07|5964.37|5965.07|5964.37|5965.07|5964.37|5965.07|5964.37|8
1735516560000|2024-12-29 23:56:00|5965.32|5964.62|5965.7|5965|5965.7|5965|5965.32|5964.62|46
1735516570000|2024-12-29 23:56:10|5965.82|5965.12|5965.7|5965|5965.82|5965.12|5965.7|5965|11
1735516580000|2024-12-29 23:56:20|5965.45|5964.75|5965.32|5964.62|5965.45|5964.75|5965.32|5964.62|19
1735516590000|2024-12-29 23:56:30|5965.45|5964.75|5965.95|5965.25|5965.95|5965.25|5965.45|5964.75|21
1735516600000|2024-12-29 23:56:40|5966.2|5965.5|5966.07|5965.37|5966.2|5965.5|5966.07|5965.37|9
1735516610000|2024-12-29 23:56:50|5965.95|5965.25|5965.95|5965.25|5966.2|5965.5|5965.95|5965.25|79
1735516620000|2024-12-29 23:57:00|5965.7|5965|5965.57|5964.87|5965.95|5965.25|5965.45|5964.75|25
1735516630000|2024-12-29 23:57:10|5965.45|5964.75|5965.7|5965|5965.7|5965|5965.45|5964.75|3
1735516640000|2024-12-29 23:57:20|5965.57|5964.87|5965.45|5964.75|5965.7|5965|5965.45|5964.75|5
1735516650000|2024-12-29 23:57:30|5965.32|5964.62|5964.95|5964.25|5965.45|5964.75|5964.95|5964.25|34
1735516660000|2024-12-29 23:57:40|5964.82|5964.12|5964.95|5964.25|5964.95|5964.25|5964.7|5964|15
1735516670000|2024-12-29 23:57:50|5965.2|5964.5|5965.32|5964.62|5965.32|5964.62|5965.2|5964.5|12
1735516680000|2024-12-29 23:58:00|5965.2|5964.5|5965.32|5964.62|5965.32|5964.62|5965.2|5964.5|1
1735516690000|2024-12-29 23:58:10|5965.2|5964.5|5965.2|5964.5|5965.2|5964.5|5965.2|5964.5|1
1735516700000|2024-12-29 23:58:20|5964.95|5964.25|5964.95|5964.25|5964.95|5964.25|5964.95|5964.25|8
1735516710000|2024-12-29 23:58:30|5965.07|5964.37|5964.95|5964.25|5965.07|5964.37|5964.95|5964.25|4
1735516720000|2024-12-29 23:58:40|5964.7|5964|5965.2|5964.5|5965.2|5964.5|5964.7|5964|12
1735516730000|2024-12-29 23:58:50|5965.32|5964.62|5965.7|5965|5965.7|5965|5965.32|5964.62|8
1735516740000|2024-12-29 23:59:00|5965.57|5964.87|5965.7|5965|5965.7|5965|5965.45|5964.75|11
1735516750000|2024-12-29 23:59:10|5965.82|5965.12|5965.7|5965|5965.95|5965.25|5965.7|5965|15
1735516760000|2024-12-29 23:59:20|5965.82|5965.12|5966.2|5965.5|5966.2|5965.5|5965.82|5965.12|20
1735516770000|2024-12-29 23:59:30|5965.95|5965.25|5965.95|5965.25|5966.2|5965.5|5965.95|5965.25|10
1735516780000|2024-12-29 23:59:40|||||||||3
1735516790000|2024-12-29 23:59:50|5966.07|5965.37|5965.95|5965.25|5966.2|5965.5|5965.95|5965.25|4
1735516800000|2024-12-30 00:00:00|5966.2|5965.5|5966.07|5965.37|5966.2|5965.5|5965.82|5965.12|151
1735516810000|2024-12-30 00:00:10|5965.95|5965.25|5965.7|5965|5966.2|5965.5|5965.7|5965|44
1735516820000|2024-12-30 00:00:20|5965.45|5964.75|5965.2|5964.5|5965.45|5964.75|5965.2|5964.5|55
1735516830000|2024-12-30 00:00:30|5965.07|5964.37|5964.95|5964.25|5965.07|5964.37|5964.7|5964|56
1735516840000|2024-12-30 00:00:40|5965.07|5964.37|5964.2|5963.5|5965.45|5964.75|5964.2|5963.5|57
1735516850000|2024-12-30 00:00:50|5964.45|5963.75|5964.2|5963.5|5964.45|5963.75|5964.2|5963.5|16
1735516860000|2024-12-30 00:01:00|5964.07|5963.37|5963.45|5962.75|5964.07|5963.37|5963.45|5962.75|57
1735516870000|2024-12-30 00:01:10|5963.7|5963|5962.57|5961.87|5963.7|5963|5962.45|5961.75|78
1735516880000|2024-12-30 00:01:20|5962.45|5961.75|5961.82|5961.12|5962.45|5961.75|5961.7|5961|73
1735516890000|2024-12-30 00:01:30|5961.95|5961.25|5961.2|5960.5|5961.95|5961.25|5960.95|5960.25|40
1735516900000|2024-12-30 00:01:40|5960.95|5960.25|5961.2|5960.5|5961.45|5960.75|5960.95|5960.25|41
1735516910000|2024-12-30 00:01:50|5961.45|5960.75|5961.2|5960.5|5961.45|5960.75|5960.95|5960.25|48
1735516920000|2024-12-30 00:02:00|5961.45|5960.75|5960.32|5959.62|5961.45|5960.75|5960.07|5959.37|55
1735516930000|2024-12-30 00:02:10|5959.95|5959.25|5960.2|5959.5|5960.2|5959.5|5959.95|5959.25|68
1735516940000|2024-12-30 00:02:20|5959.82|5959.12|5960.2|5959.5|5960.45|5959.75|5959.82|5959.12|29
1735516950000|2024-12-30 00:02:30|5960.07|5959.37|5959.95|5959.25|5960.07|5959.37|5959.57|5958.87|37
1735516960000|2024-12-30 00:02:40|5959.7|5959|5960.45|5959.75|5960.45|5959.75|5959.7|5959|28
1735516970000|2024-12-30 00:02:50|5960.57|5959.87|5960.7|5960|5960.95|5960.25|5960.45|5959.75|52
1735516980000|2024-12-30 00:03:00|5960.82|5960.12|5960.7|5960|5961.2|5960.5|5960.7|5960|37
1735516990000|2024-12-30 00:03:10|5960.45|5959.75|5961.07|5960.37|5961.07|5960.37|5960.45|5959.75|25
1735517000000|2024-12-30 00:03:20|5960.95|5960.25|5960.95|5960.25|5960.95|5960.25|5960.57|5959.87|31
1735517010000|2024-12-30 00:03:30|5960.7|5960|5960.7|5960|5960.82|5960.12|5960.7|5960|12
1735517020000|2024-12-30 00:03:40|5960.82|5960.12|5960.95|5960.25|5960.95|5960.25|5960.7|5960|22
1735517030000|2024-12-30 00:03:50|5961.07|5960.37|5961.2|5960.5|5961.2|5960.5|5961.07|5960.37|14
1735517040000|2024-12-30 00:04:00|5961.32|5960.62|5962.7|5962|5962.7|5962|5961.32|5960.62|58
1735517050000|2024-12-30 00:04:10|5962.45|5961.75|5962.45|5961.75|5962.7|5962|5961.95|5961.25|51
1735517060000|2024-12-30 00:04:20|5962.32|5961.62|5962.95|5962.25|5963.2|5962.5|5962.2|5961.5|47
1735517070000|2024-12-30 00:04:30|5963.2|5962.5|5962.45|5961.75|5963.2|5962.5|5962.45|5961.75|33
1735517080000|2024-12-30 00:04:40|5962.32|5961.62|5962.45|5961.75|5962.45|5961.75|5962.07|5961.37|37
1735517090000|2024-12-30 00:04:50|5962.32|5961.62|5962.2|5961.5|5962.45|5961.75|5962.2|5961.5|7
1735517100000|2024-12-30 00:05:00|5962.32|5961.62|5962.45|5961.75|5962.7|5962|5962.32|5961.62|30
1735517110000|2024-12-30 00:05:10|5962.2|5961.5|5962.45|5961.75|5962.7|5962|5962.2|5961.5|16
1735517120000|2024-12-30 00:05:20|5962.57|5961.87|5962.45|5961.75|5962.7|5962|5962.45|5961.75|24
1735517130000|2024-12-30 00:05:30|5962.32|5961.62|5961.2|5960.5|5962.32|5961.62|5961.2|5960.5|70
1735517140000|2024-12-30 00:05:40|5961.32|5960.62|5960.95|5960.25|5961.32|5960.62|5960.95|5960.25|46
1735517150000|2024-12-30 00:05:50|5961.2|5960.5|5960.95|5960.25|5961.2|5960.5|5960.95|5960.25|15
1735517160000|2024-12-30 00:06:00|5960.82|5960.12|5961.45|5960.75|5961.7|5961|5960.7|5960|48
1735517170000|2024-12-30 00:06:10|5961.32|5960.62|5961.45|5960.75|5961.7|5961|5961.32|5960.62|8
1735517180000|2024-12-30 00:06:20|5961.2|5960.5|5961.2|5960.5|5961.45|5960.75|5961.2|5960.5|38
1735517190000|2024-12-30 00:06:30|5961.45|5960.75|5961.45|5960.75|5961.45|5960.75|5961.45|5960.75|4
1735517200000|2024-12-30 00:06:40|5961.32|5960.62|5961.45|5960.75|5961.7|5961|5961.2|5960.5|38
1735517210000|2024-12-30 00:06:50|5961.2|5960.5|5961.2|5960.5|5961.32|5960.62|5961.2|5960.5|47
1735517220000|2024-12-30 00:07:00|5961.32|5960.62|5961.95|5961.25|5961.95|5961.25|5961.32|5960.62|21
1735517230000|2024-12-30 00:07:10|5962.07|5961.37|5962.07|5961.37|5962.07|5961.37|5962.07|5961.37|31
1735517240000|2024-12-30 00:07:20|5962.2|5961.5|5962.45|5961.75|5962.45|5961.75|5962.2|5961.5|48
1735517250000|2024-12-30 00:07:30|5962.57|5961.87|5962.7|5962|5962.7|5962|5962.45|5961.75|28
1735517260000|2024-12-30 00:07:40|5962.95|5962.25|5963.7|5963|5963.7|5963|5962.95|5962.25|44
1735517270000|2024-12-30 00:07:50|5963.82|5963.12|5963.7|5963|5963.82|5963.12|5963.45|5962.75|30
1735517280000|2024-12-30 00:08:00|5963.82|5963.12|5963.95|5963.25|5963.95|5963.25|5963.82|5963.12|10
1735517290000|2024-12-30 00:08:10|5963.82|5963.12|5963.7|5963|5963.95|5963.25|5963.7|5963|22
1735517300000|2024-12-30 00:08:20|5963.57|5962.87|5963.45|5962.75|5963.57|5962.87|5963.45|5962.75|13
1735517310000|2024-12-30 00:08:30|5963.7|5963|5964.2|5963.5|5964.32|5963.62|5963.7|5963|43
1735517320000|2024-12-30 00:08:40|5963.95|5963.25|5964.2|5963.5|5964.45|5963.75|5963.95|5963.25|28
1735517330000|2024-12-30 00:08:50|5964.45|5963.75|5964.45|5963.75|5964.45|5963.75|5964.2|5963.5|6
1735517340000|2024-12-30 00:09:00|5964.32|5963.62|5963.82|5963.12|5964.32|5963.62|5963.45|5962.75|42
1735517350000|2024-12-30 00:09:10|5963.95|5963.25|5963.95|5963.25|5963.95|5963.25|5963.7|5963|6
1735517360000|2024-12-30 00:09:20|5963.7|5963|5963.82|5963.12|5963.95|5963.25|5963.7|5963|19
1735517370000|2024-12-30 00:09:30|5963.7|5963|5963.7|5963|5963.7|5963|5963.7|5963|1
1735517400000|2024-12-30 00:10:00|5963.95|5963.25|5963.2|5962.5|5963.95|5963.25|5963.2|5962.5|38
1735517410000|2024-12-30 00:10:10|5962.95|5962.25|5962.7|5962|5962.95|5962.25|5962.45|5961.75|27
1735517420000|2024-12-30 00:10:20|5962.57|5961.87|5962.7|5962|5962.7|5962|5962.57|5961.87|11
1735517430000|2024-12-30 00:10:30|5962.32|5961.62|5962.45|5961.75|5962.45|5961.75|5962.32|5961.62|8
1735517440000|2024-12-30 00:10:40|5962.57|5961.87|5962.45|5961.75|5962.95|5962.25|5962.32|5961.62|25
1735517450000|2024-12-30 00:10:50|5962.57|5961.87|5962.7|5962|5962.7|5962|5962.45|5961.75|19
1735517460000|2024-12-30 00:11:00|5962.57|5961.87|5962.57|5961.87|5962.7|5962|5962.57|5961.87|2
1735517470000|2024-12-30 00:11:10|5962.7|5962|5962.57|5961.87|5962.7|5962|5962.2|5961.5|13
1735517480000|2024-12-30 00:11:20|5962.45|5961.75|5962.7|5962|5962.7|5962|5962.45|5961.75|21
1735517490000|2024-12-30 00:11:30|5962.95|5962.25|5962.95|5962.25|5962.95|5962.25|5962.95|5962.25|8
1735517500000|2024-12-30 00:11:40|5963.2|5962.5|5963.2|5962.5|5963.32|5962.62|5963.2|5962.5|12
1735517510000|2024-12-30 00:11:50|5963.07|5962.37|5963.45|5962.75|5963.45|5962.75|5963.07|5962.37|12
1735517520000|2024-12-30 00:12:00|5963.32|5962.62|5963.95|5963.25|5963.95|5963.25|5963.32|5962.62|20
1735517530000|2024-12-30 00:12:10|5964.2|5963.5|5963.95|5963.25|5964.2|5963.5|5963.95|5963.25|15
1735517540000|2024-12-30 00:12:20|5963.82|5963.12|5963.95|5963.25|5963.95|5963.25|5963.82|5963.12|2
1735517550000|2024-12-30 00:12:30|5964.07|5963.37|5963.57|5962.87|5964.07|5963.37|5963.57|5962.87|9
1735517560000|2024-12-30 00:12:40|5963.7|5963|5964.2|5963.5|5964.2|5963.5|5963.7|5963|10
1735517570000|2024-12-30 00:12:50|||||||||11
1735517580000|2024-12-30 00:13:00|5964.07|5963.37|5963.95|5963.25|5964.07|5963.37|5963.82|5963.12|11
1735517590000|2024-12-30 00:13:10|||||||||12
1735517600000|2024-12-30 00:13:20|5964.07|5963.37|5964.45|5963.75|5964.45|5963.75|5964.07|5963.37|9
1735517610000|2024-12-30 00:13:30|5964.32|5963.62|5964.07|5963.37|5964.32|5963.62|5964.07|5963.37|6
1735517620000|2024-12-30 00:13:40|5964.2|5963.5|5964.2|5963.5|5964.32|5963.62|5964.2|5963.5|4
1735517630000|2024-12-30 00:13:50|5964.07|5963.37|5964.45|5963.75|5964.45|5963.75|5964.07|5963.37|8
1735517640000|2024-12-30 00:14:00|5964.57|5963.87|5964.32|5963.62|5964.7|5964|5964.32|5963.62|18
1735517650000|2024-12-30 00:14:10|5964.45|5963.75|5964.45|5963.75|5964.45|5963.75|5964.45|5963.75|10
1735517660000|2024-12-30 00:14:20|5964.32|5963.62|5964.45|5963.75|5964.45|5963.75|5964.32|5963.62|3
1735517670000|2024-12-30 00:14:30|5964.32|5963.62|5963.95|5963.25|5964.45|5963.75|5963.95|5963.25|12
1735517680000|2024-12-30 00:14:40|5963.7|5963|5963.7|5963|5963.7|5963|5963.7|5963|11
1735517700000|2024-12-30 00:15:00|5963.57|5962.87|5962.2|5961.5|5963.57|5962.87|5962.07|5961.37|76
1735517710000|2024-12-30 00:15:10|5961.95|5961.25|5962.2|5961.5|5962.2|5961.5|5961.82|5961.12|54
1735517720000|2024-12-30 00:15:20|5962.32|5961.62|5961.95|5961.25|5962.45|5961.75|5961.95|5961.25|21
1735517730000|2024-12-30 00:15:30|5962.07|5961.37|5962.2|5961.5|5962.2|5961.5|5962.07|5961.37|9
1735517740000|2024-12-30 00:15:40|5962.32|5961.62|5963.07|5962.37|5963.07|5962.37|5962.32|5961.62|43
1735517750000|2024-12-30 00:15:50|5962.95|5962.25|5962.95|5962.25|5962.95|5962.25|5962.82|5962.12|12
1735517760000|2024-12-30 00:16:00|5963.2|5962.5|5962.95|5962.25|5963.2|5962.5|5962.82|5962.12|11
1735517770000|2024-12-30 00:16:10|5963.07|5962.37|5963.32|5962.62|5963.45|5962.75|5963.07|5962.37|23
1735517780000|2024-12-30 00:16:20|5963.45|5962.75|5963.45|5962.75|5963.45|5962.75|5963.45|5962.75|3
1735517790000|2024-12-30 00:16:30|5963.2|5962.5|5963.2|5962.5|5963.2|5962.5|5962.95|5962.25|20
1735517800000|2024-12-30 00:16:40|5963.45|5962.75|5963.45|5962.75|5963.7|5963|5963.45|5962.75|17
1735517810000|2024-12-30 00:16:50|5963.2|5962.5|5963.2|5962.5|5963.2|5962.5|5963.07|5962.37|19
1735517820000|2024-12-30 00:17:00|5963.07|5962.37|5962.7|5962|5963.07|5962.37|5962.57|5961.87|15
1735517830000|2024-12-30 00:17:10|5962.57|5961.87|5962.57|5961.87|5962.57|5961.87|5962.57|5961.87|20
1735517840000|2024-12-30 00:17:20|5962.7|5962|5962.45|5961.75|5962.7|5962|5962.45|5961.75|3
1735517850000|2024-12-30 00:17:30|5962.57|5961.87|5963.2|5962.5|5963.2|5962.5|5962.57|5961.87|12
1735517860000|2024-12-30 00:17:40|5963.07|5962.37|5963.45|5962.75|5963.45|5962.75|5962.95|5962.25|14
1735517870000|2024-12-30 00:17:50|5963.57|5962.87|5963.7|5963|5963.7|5963|5963.57|5962.87|7
1735517880000|2024-12-30 00:18:00|||||||||6
1735517890000|2024-12-30 00:18:10|5963.82|5963.12|5963.95|5963.25|5963.95|5963.25|5963.82|5963.12|17
1735517900000|2024-12-30 00:18:20|5964.07|5963.37|5964.07|5963.37|5964.2|5963.5|5964.07|5963.37|9
1735517910000|2024-12-30 00:18:30|5963.95|5963.25|5963.95|5963.25|5964.2|5963.5|5963.95|5963.25|2
1735517920000|2024-12-30 00:18:40|5964.2|5963.5|5964.32|5963.62|5964.7|5964|5964.2|5963.5|16
1735517930000|2024-12-30 00:18:50|5964.2|5963.5|5963.7|5963|5964.32|5963.62|5963.7|5963|11
1735517940000|2024-12-30 00:19:00|5963.57|5962.87|5963.45|5962.75|5963.7|5963|5963.45|5962.75|11
1735517950000|2024-12-30 00:19:10|5963.57|5962.87|5963.95|5963.25|5963.95|5963.25|5963.57|5962.87|8
1735517960000|2024-12-30 00:19:20|5963.82|5963.12|5963.45|5962.75|5963.82|5963.12|5963.2|5962.5|17
1735517970000|2024-12-30 00:19:30|||||||||7
1735517990000|2024-12-30 00:19:50|||||||||2
1735518000000|2024-12-30 00:20:00|5963.57|5962.87|5963.95|5963.25|5964.07|5963.37|5963.57|5962.87|9
1735518010000|2024-12-30 00:20:10|5964.07|5963.37|5963.7|5963|5964.07|5963.37|5963.7|5963|20
1735518030000|2024-12-30 00:20:30|5963.82|5963.12|5963.95|5963.25|5963.95|5963.25|5963.7|5963|13
1735518040000|2024-12-30 00:20:40|5963.7|5963|5964.2|5963.5|5964.2|5963.5|5963.7|5963|23
1735518050000|2024-12-30 00:20:50|5964.07|5963.37|5963.7|5963|5964.07|5963.37|5963.7|5963|13
1735518060000|2024-12-30 00:21:00|||||||||1
1735518070000|2024-12-30 00:21:10|5963.57|5962.87|5963.57|5962.87|5963.57|5962.87|5963.45|5962.75|23
1735518080000|2024-12-30 00:21:20|5963.45|5962.75|5963.2|5962.5|5963.45|5962.75|5963.2|5962.5|19
1735518090000|2024-12-30 00:21:30|5963.32|5962.62|5963.32|5962.62|5963.45|5962.75|5963.2|5962.5|7
1735518100000|2024-12-30 00:21:40|5963.2|5962.5|5963.45|5962.75|5963.45|5962.75|5963.2|5962.5|3
1735518110000|2024-12-30 00:21:50|5963.57|5962.87|5963.32|5962.62|5963.57|5962.87|5963.2|5962.5|25
1735518120000|2024-12-30 00:22:00|5963.45|5962.75|5963.95|5963.25|5963.95|5963.25|5963.45|5962.75|29
1735518130000|2024-12-30 00:22:10|5964.07|5963.37|5964.07|5963.37|5964.2|5963.5|5964.07|5963.37|8
1735518140000|2024-12-30 00:22:20|5964.2|5963.5|5963.95|5963.25|5964.2|5963.5|5963.7|5963|15
1735518150000|2024-12-30 00:22:30|5963.7|5963|5963.95|5963.25|5963.95|5963.25|5963.7|5963|15
1735518170000|2024-12-30 00:22:50|5963.82|5963.12|5964.2|5963.5|5964.2|5963.5|5963.82|5963.12|34
1735518180000|2024-12-30 00:23:00|5964.07|5963.37|5964.2|5963.5|5964.2|5963.5|5964.07|5963.37|1
1735518190000|2024-12-30 00:23:10|5964.07|5963.37|5965.2|5964.5|5965.2|5964.5|5964.07|5963.37|39
1735518200000|2024-12-30 00:23:20|5965.45|5964.75|5966.2|5965.5|5966.45|5965.75|5965.45|5964.75|80
1735518210000|2024-12-30 00:23:30|5966.07|5965.37|5966.2|5965.5|5966.45|5965.75|5965.95|5965.25|27
1735518220000|2024-12-30 00:23:40|5966.07|5965.37|5966.2|5965.5|5966.2|5965.5|5965.95|5965.25|19
1735518230000|2024-12-30 00:23:50|||||||||12
1735518240000|2024-12-30 00:24:00|5965.95|5965.25|5966.2|5965.5|5966.2|5965.5|5965.95|5965.25|13
1735518250000|2024-12-30 00:24:10|5966.45|5965.75|5966.2|5965.5|5966.45|5965.75|5966.07|5965.37|21
1735518260000|2024-12-30 00:24:20|||||||||4
1735518270000|2024-12-30 00:24:30|5965.95|5965.25|5965.95|5965.25|5965.95|5965.25|5965.95|5965.25|8
1735518290000|2024-12-30 00:24:50|5965.7|5965|5965.82|5965.12|5965.95|5965.25|5965.7|5965|37
1735518300000|2024-12-30 00:25:00|5965.7|5965|5965.2|5964.5|5965.7|5965|5965.2|5964.5|9
1735518310000|2024-12-30 00:25:10|5964.95|5964.25|5964.95|5964.25|5964.95|5964.25|5964.7|5964|23
1735518320000|2024-12-30 00:25:20|5965.07|5964.37|5964.95|5964.25|5965.45|5964.75|5964.95|5964.25|24
1735518330000|2024-12-30 00:25:30|5965.07|5964.37|5965.2|5964.5|5965.2|5964.5|5964.95|5964.25|8
1735518340000|2024-12-30 00:25:40|5965.45|5964.75|5965.45|5964.75|5965.45|5964.75|5965.45|5964.75|7
1735518350000|2024-12-30 00:25:50|5965.32|5964.62|5965.7|5965|5965.7|5965|5965.32|5964.62|12
1735518360000|2024-12-30 00:26:00|5965.95|5965.25|5966.2|5965.5|5966.32|5965.62|5965.95|5965.25|45
1735518370000|2024-12-30 00:26:10|5965.95|5965.25|5965.7|5965|5965.95|5965.25|5965.7|5965|12
1735518380000|2024-12-30 00:26:20|5965.57|5964.87|5965.7|5965|5965.7|5965|5965.57|5964.87|4
1735518390000|2024-12-30 00:26:30|5965.82|5965.12|5965.2|5964.5|5965.82|5965.12|5965.2|5964.5|16
1735518400000|2024-12-30 00:26:40|5965.32|5964.62|5964.95|5964.25|5965.32|5964.62|5964.95|5964.25|12
1735518410000|2024-12-30 00:26:50|5964.7|5964|5964.7|5964|5964.7|5964|5964.7|5964|6
1735518420000|2024-12-30 00:27:00|5964.82|5964.12|5964.95|5964.25|5965.07|5964.37|5964.7|5964|16
1735518430000|2024-12-30 00:27:10|5965.07|5964.37|5965.32|5964.62|5965.32|5964.62|5965.07|5964.37|13
1735518440000|2024-12-30 00:27:20|5965.45|5964.75|5966.32|5965.62|5966.32|5965.62|5965.45|5964.75|50
1735518450000|2024-12-30 00:27:30|5966.2|5965.5|5966.2|5965.5|5966.45|5965.75|5966.2|5965.5|3
1735518460000|2024-12-30 00:27:40|5966.32|5965.62|5966.45|5965.75|5966.45|5965.75|5966.2|5965.5|9
1735518470000|2024-12-30 00:27:50|5966.32|5965.62|5966.2|5965.5|5966.32|5965.62|5966.07|5965.37|6
1735518480000|2024-12-30 00:28:00|5965.95|5965.25|5965.7|5965|5965.95|5965.25|5965.7|5965|8
1735518490000|2024-12-30 00:28:10|5965.95|5965.25|5965.95|5965.25|5965.95|5965.25|5965.95|5965.25|12
1735518500000|2024-12-30 00:28:20|5966.2|5965.5|5966.45|5965.75|5966.45|5965.75|5966.2|5965.5|23
1735518510000|2024-12-30 00:28:30|5966.2|5965.5|5966.45|5965.75|5966.45|5965.75|5966.2|5965.5|25
1735518520000|2024-12-30 00:28:40|5966.7|5966|5966.7|5966|5966.7|5966|5966.7|5966|8
1735518530000|2024-12-30 00:28:50|5966.57|5965.87|5966.7|5966|5966.7|5966|5966.57|5965.87|4
1735518540000|2024-12-30 00:29:00|5966.95|5966.25|5967.2|5966.5|5967.2|5966.5|5966.95|5966.25|58
1735518550000|2024-12-30 00:29:10|5967.32|5966.62|5967.45|5966.75|5967.57|5966.87|5967.32|5966.62|21
1735518560000|2024-12-30 00:29:20|5967.57|5966.87|5967.7|5967|5967.7|5967|5967.2|5966.5|30
1735518570000|2024-12-30 00:29:30|5967.57|5966.87|5967.45|5966.75|5967.57|5966.87|5967.2|5966.5|76
1735518580000|2024-12-30 00:29:40|5967.57|5966.87|5967.45|5966.75|5967.57|5966.87|5967.45|5966.75|9
1735518590000|2024-12-30 00:29:50|5967.57|5966.87|5967.2|5966.5|5967.57|5966.87|5967.2|5966.5|15
1735518600000|2024-12-30 00:30:00|5966.95|5966.25|5967.45|5966.75|5967.45|5966.75|5966.95|5966.25|16
1735518610000|2024-12-30 00:30:10|5967.2|5966.5|5967.2|5966.5|5967.2|5966.5|5967.07|5966.37|8
1735518620000|2024-12-30 00:30:20|5967.07|5966.37|5966.95|5966.25|5967.07|5966.37|5966.95|5966.25|12
1735518630000|2024-12-30 00:30:30|5966.82|5966.12|5966.95|5966.25|5966.95|5966.25|5966.7|5966|15
1735518640000|2024-12-30 00:30:40|5966.7|5966|5967.2|5966.5|5967.2|5966.5|5966.7|5966|9
1735518650000|2024-12-30 00:30:50|5967.32|5966.62|5967.45|5966.75|5967.45|5966.75|5967.2|5966.5|17
1735518660000|2024-12-30 00:31:00|5967.32|5966.62|5967.2|5966.5|5967.32|5966.62|5966.95|5966.25|44
1735518670000|2024-12-30 00:31:10|5967.07|5966.37|5966.95|5966.25|5967.07|5966.37|5966.95|5966.25|8
1735518680000|2024-12-30 00:31:20|5967.07|5966.37|5967.45|5966.75|5967.45|5966.75|5967.07|5966.37|10
1735518690000|2024-12-30 00:31:30|5967.32|5966.62|5967.2|5966.5|5967.45|5966.75|5967.2|5966.5|3
1735518700000|2024-12-30 00:31:40|||||||||4
1735518710000|2024-12-30 00:31:50|||||||||1
1735518720000|2024-12-30 00:32:00|5967.32|5966.62|5967.2|5966.5|5967.45|5966.75|5967.2|5966.5|16
1735518730000|2024-12-30 00:32:10|5967.07|5966.37|5967.2|5966.5|5967.2|5966.5|5967.07|5966.37|12
1735518740000|2024-12-30 00:32:20|5967.45|5966.75|5967.82|5967.12|5967.95|5967.25|5967.32|5966.62|75
1735518750000|2024-12-30 00:32:30|5967.7|5967|5967.7|5967|5967.82|5967.12|5967.7|5967|15
1735518760000|2024-12-30 00:32:40|5967.57|5966.87|5966.95|5966.25|5967.7|5967|5966.95|5966.25|28
1735518770000|2024-12-30 00:32:50|5966.82|5966.12|5966.82|5966.12|5966.82|5966.12|5966.7|5966|20
1735518780000|2024-12-30 00:33:00|5966.7|5966|5966.95|5966.25|5966.95|5966.25|5966.7|5966|4
1735518790000|2024-12-30 00:33:10|5967.2|5966.5|5967.07|5966.37|5967.2|5966.5|5967.07|5966.37|11
1735518800000|2024-12-30 00:33:20|5966.95|5966.25|5966.95|5966.25|5966.95|5966.25|5966.95|5966.25|1
1735518810000|2024-12-30 00:33:30|5966.82|5966.12|5966.82|5966.12|5966.82|5966.12|5966.82|5966.12|7
1735518820000|2024-12-30 00:33:40|5966.7|5966|5966.7|5966|5966.82|5966.12|5966.7|5966|5
1735518830000|2024-12-30 00:33:50|5966.57|5965.87|5966.2|5965.5|5966.7|5966|5966.2|5965.5|28
1735518840000|2024-12-30 00:34:00|5966.07|5965.37|5966.2|5965.5|5966.2|5965.5|5965.82|5965.12|21
1735518850000|2024-12-30 00:34:10|5966.45|5965.75|5966.45|5965.75|5966.45|5965.75|5966.2|5965.5|11
1735518860000|2024-12-30 00:34:20|5966.32|5965.62|5966.45|5965.75|5966.45|5965.75|5966.2|5965.5|11
1735518870000|2024-12-30 00:34:30|||||||||12
1735518880000|2024-12-30 00:34:40|5966.32|5965.62|5966.45|5965.75|5966.45|5965.75|5966.2|5965.5|5
1735518900000|2024-12-30 00:35:00|5966.2|5965.5|5965.95|5965.25|5966.45|5965.75|5965.95|5965.25|38
1735518920000|2024-12-30 00:35:20|5965.82|5965.12|5965.82|5965.12|5965.95|5965.25|5965.7|5965|23
1735518930000|2024-12-30 00:35:30|5965.7|5965|5965.2|5964.5|5965.7|5965|5965.2|5964.5|37
1735518940000|2024-12-30 00:35:40|5965.32|5964.62|5965.2|5964.5|5965.32|5964.62|5965.2|5964.5|23
1735518950000|2024-12-30 00:35:50|5965.07|5964.37|5965.95|5965.25|5965.95|5965.25|5965.07|5964.37|23
1735518960000|2024-12-30 00:36:00|5965.82|5965.12|5964.95|5964.25|5965.82|5965.12|5964.95|5964.25|16
1735518970000|2024-12-30 00:36:10|5964.82|5964.12|5964.2|5963.5|5964.82|5964.12|5964.2|5963.5|60
1735518980000|2024-12-30 00:36:20|5964.32|5963.62|5964.2|5963.5|5964.45|5963.75|5964.2|5963.5|22
1735518990000|2024-12-30 00:36:30|5964.07|5963.37|5964.2|5963.5|5964.32|5963.62|5964.07|5963.37|19
1735519000000|2024-12-30 00:36:40|5964.32|5963.62|5964.45|5963.75|5964.45|5963.75|5964.2|5963.5|13
1735519010000|2024-12-30 00:36:50|5964.32|5963.62|5964.7|5964|5964.82|5964.12|5964.07|5963.37|34
1735519020000|2024-12-30 00:37:00|5964.82|5964.12|5964.95|5964.25|5965.07|5964.37|5964.82|5964.12|29
1735519030000|2024-12-30 00:37:10|5964.82|5964.12|5964.95|5964.25|5964.95|5964.25|5964.7|5964|11
1735519040000|2024-12-30 00:37:20|5965.2|5964.5|5965.45|5964.75|5965.7|5965|5965.2|5964.5|19
1735519050000|2024-12-30 00:37:30|5965.57|5964.87|5965.7|5965|5966.2|5965.5|5965.57|5964.87|36
1735519060000|2024-12-30 00:37:40|5965.82|5965.12|5965.7|5965|5965.95|5965.25|5965.7|5965|9
1735519070000|2024-12-30 00:37:50|5965.45|5964.75|5965.45|5964.75|5965.45|5964.75|5965.45|5964.75|3
1735519080000|2024-12-30 00:38:00|5965.57|5964.87|5965.7|5965|5965.7|5965|5965.57|5964.87|1
1735519090000|2024-12-30 00:38:10|||||||||7
1735519100000|2024-12-30 00:38:20|5965.95|5965.25|5965.95|5965.25|5965.95|5965.25|5965.95|5965.25|2
1735519110000|2024-12-30 00:38:30|5965.45|5964.75|5965.45|5964.75|5965.57|5964.87|5965.45|5964.75|17
1735519120000|2024-12-30 00:38:40|5965.57|5964.87|5965.45|5964.75|5965.57|5964.87|5965.45|5964.75|0
1735519130000|2024-12-30 00:38:50|5964.95|5964.25|5964.95|5964.25|5964.95|5964.25|5964.95|5964.25|20
1735519140000|2024-12-30 00:39:00|5965.07|5964.37|5964.95|5964.25|5965.07|5964.37|5964.95|5964.25|10
1735519150000|2024-12-30 00:39:10|5964.82|5964.12|5964.82|5964.12|5965.2|5964.5|5964.82|5964.12|16
1735519160000|2024-12-30 00:39:20|5964.95|5964.25|5964.95|5964.25|5964.95|5964.25|5964.82|5964.12|5
1735519170000|2024-12-30 00:39:30|5965.07|5964.37|5964.95|5964.25|5965.07|5964.37|5964.95|5964.25|2
1735519180000|2024-12-30 00:39:40|5964.45|5963.75|5964.57|5963.87|5964.57|5963.87|5964.45|5963.75|10
1735519190000|2024-12-30 00:39:50|5964.45|5963.75|5964.45|5963.75|5964.45|5963.75|5964.45|5963.75|1
1735519200000|2024-12-30 00:40:00|5964.95|5964.25|5963.95|5963.25|5964.95|5964.25|5963.95|5963.25|49
1735519210000|2024-12-30 00:40:10|5963.82|5963.12|5963.7|5963|5963.95|5963.25|5963.45|5962.75|24
1735519220000|2024-12-30 00:40:20|5963.57|5962.87|5963.2|5962.5|5963.7|5963|5963.2|5962.5|35
1735519230000|2024-12-30 00:40:30|5963.07|5962.37|5963.45|5962.75|5963.45|5962.75|5963.07|5962.37|24
1735519250000|2024-12-30 00:40:50|5963.2|5962.5|5963.45|5962.75|5963.45|5962.75|5963.2|5962.5|17
1735519260000|2024-12-30 00:41:00|5963.32|5962.62|5962.95|5962.25|5963.45|5962.75|5962.95|5962.25|22
1735519270000|2024-12-30 00:41:10|5963.07|5962.37|5963.45|5962.75|5963.45|5962.75|5962.95|5962.25|26
1735519280000|2024-12-30 00:41:20|5963.32|5962.62|5963.95|5963.25|5963.95|5963.25|5963.32|5962.62|63
1735519290000|2024-12-30 00:41:30|||||||||10
1735519300000|2024-12-30 00:41:40|||||||||2
1735519310000|2024-12-30 00:41:50|5963.7|5963|5963.95|5963.25|5963.95|5963.25|5963.7|5963|8
1735519320000|2024-12-30 00:42:00|5964.07|5963.37|5964.07|5963.37|5964.2|5963.5|5964.07|5963.37|13
1735519330000|2024-12-30 00:42:10|5964.2|5963.5|5964.45|5963.75|5964.45|5963.75|5964.2|5963.5|18
1735519340000|2024-12-30 00:42:20|5964.57|5963.87|5964.45|5963.75|5964.7|5964|5964.45|5963.75|29
1735519350000|2024-12-30 00:42:30|5964.32|5963.62|5964.2|5963.5|5964.32|5963.62|5963.95|5963.25|26
1735519360000|2024-12-30 00:42:40|5964.07|5963.37|5964.07|5963.37|5964.07|5963.37|5964.07|5963.37|3
1735519370000|2024-12-30 00:42:50|5964.2|5963.5|5964.95|5964.25|5964.95|5964.25|5964.2|5963.5|13
1735519380000|2024-12-30 00:43:00|5964.82|5964.12|5964.45|5963.75|5964.82|5964.12|5964.45|5963.75|10
1735519390000|2024-12-30 00:43:10|5964.7|5964|5965.2|5964.5|5965.2|5964.5|5964.7|5964|7
1735519400000|2024-12-30 00:43:20|5965.45|5964.75|5966.2|5965.5|5966.2|5965.5|5965.45|5964.75|56
1735519410000|2024-12-30 00:43:30|5966.07|5965.37|5965.95|5965.25|5966.07|5965.37|5965.95|5965.25|16
1735519420000|2024-12-30 00:43:40|5966.2|5965.5|5966.2|5965.5|5966.2|5965.5|5966.2|5965.5|13
1735519430000|2024-12-30 00:43:50|||||||||3
1735519440000|2024-12-30 00:44:00|5965.95|5965.25|5966.2|5965.5|5966.7|5966|5965.95|5965.25|49
1735519450000|2024-12-30 00:44:10|5966.32|5965.62|5965.7|5965|5966.45|5965.75|5965.7|5965|40
1735519470000|2024-12-30 00:44:30|5965.82|5965.12|5965.45|5964.75|5965.95|5965.25|5965.45|5964.75|13
1735519480000|2024-12-30 00:44:40|5965.7|5965|5965.7|5965|5965.95|5965.25|5965.7|5965|26
1735519490000|2024-12-30 00:44:50|||||||||3
1735519500000|2024-12-30 00:45:00|5965.95|5965.25|5966.32|5965.62|5966.45|5965.75|5965.95|5965.25|25
1735519510000|2024-12-30 00:45:10|5966.45|5965.75|5966.95|5966.25|5966.95|5966.25|5966.45|5965.75|42
1735519520000|2024-12-30 00:45:20|5966.7|5966|5966.7|5966|5966.7|5966|5966.7|5966|26
1735519530000|2024-12-30 00:45:30|5966.82|5966.12|5966.7|5966|5966.82|5966.12|5966.7|5966|6
1735519540000|2024-12-30 00:45:40|5966.95|5966.25|5966.82|5966.12|5966.95|5966.25|5966.82|5966.12|14
1735519550000|2024-12-30 00:45:50|5966.7|5966|5966.7|5966|5966.95|5966.25|5966.7|5966|5
1735519560000|2024-12-30 00:46:00|5966.57|5965.87|5966.45|5965.75|5966.57|5965.87|5966.45|5965.75|9
1735519570000|2024-12-30 00:46:10|5966.2|5965.5|5965.95|5965.25|5966.2|5965.5|5965.95|5965.25|46
1735519580000|2024-12-30 00:46:20|5965.82|5965.12|5966.7|5966|5966.7|5966|5965.82|5965.12|31
1735519590000|2024-12-30 00:46:30|5966.82|5966.12|5966.95|5966.25|5967.07|5966.37|5966.82|5966.12|33
1735519600000|2024-12-30 00:46:40|5967.2|5966.5|5967.2|5966.5|5967.2|5966.5|5967.2|5966.5|7
1735519610000|2024-12-30 00:46:50|5966.95|5966.25|5967.45|5966.75|5967.45|5966.75|5966.95|5966.25|51
1735519620000|2024-12-30 00:47:00|5967.7|5967|5967.45|5966.75|5967.7|5967|5966.95|5966.25|97
1735519630000|2024-12-30 00:47:10|5967.57|5966.87|5967.57|5966.87|5967.57|5966.87|5967.45|5966.75|18
1735519640000|2024-12-30 00:47:20|5967.45|5966.75|5967.57|5966.87|5967.57|5966.87|5967.45|5966.75|11
1735519650000|2024-12-30 00:47:30|5967.7|5967|5967.45|5966.75|5967.7|5967|5967.45|5966.75|11
1735519660000|2024-12-30 00:47:40|5967.32|5966.62|5966.95|5966.25|5967.32|5966.62|5966.95|5966.25|29
1735519680000|2024-12-30 00:48:00|||||||||1
1735519690000|2024-12-30 00:48:10|5966.7|5966|5966.95|5966.25|5966.95|5966.25|5966.7|5966|23
1735519700000|2024-12-30 00:48:20|||||||||3
1735519710000|2024-12-30 00:48:30|5966.82|5966.12|5966.7|5966|5966.82|5966.12|5966.7|5966|4
1735519720000|2024-12-30 00:48:40|||||||||7
1735519730000|2024-12-30 00:48:50|5966.82|5966.12|5966.95|5966.25|5967.2|5966.5|5966.82|5966.12|17
1735519740000|2024-12-30 00:49:00|5967.2|5966.5|5967.2|5966.5|5967.2|5966.5|5967.2|5966.5|11
1735519750000|2024-12-30 00:49:10|5967.32|5966.62|5967.2|5966.5|5967.45|5966.75|5967.2|5966.5|14
1735519760000|2024-12-30 00:49:20|5967.45|5966.75|5967.82|5967.12|5967.95|5967.25|5967.45|5966.75|47
1735519770000|2024-12-30 00:49:30|5967.7|5967|5967.7|5967|5967.7|5967|5967.7|5967|1
1735519780000|2024-12-30 00:49:40|5968.45|5967.75|5968.2|5967.5|5968.57|5967.87|5968.2|5967.5|82
1735519790000|2024-12-30 00:49:50|5967.95|5967.25|5968.2|5967.5|5968.2|5967.5|5967.45|5966.75|54
1735519800000|2024-12-30 00:50:00|5968.45|5967.75|5967.95|5967.25|5968.45|5967.75|5967.95|5967.25|12
1735519810000|2024-12-30 00:50:10|5967.82|5967.12|5968.2|5967.5|5968.2|5967.5|5967.82|5967.12|23
1735519820000|2024-12-30 00:50:20|5967.95|5967.25|5967.95|5967.25|5967.95|5967.25|5967.95|5967.25|2
1735519830000|2024-12-30 00:50:30|5967.82|5967.12|5967.95|5967.25|5967.95|5967.25|5967.82|5967.12|33
1735519840000|2024-12-30 00:50:40|5968.2|5967.5|5967.45|5966.75|5968.2|5967.5|5967.45|5966.75|34
1735519850000|2024-12-30 00:50:50|5967.32|5966.62|5967.2|5966.5|5967.32|5966.62|5967.2|5966.5|10
1735519860000|2024-12-30 00:51:00|5967.45|5966.75|5967.32|5966.62|5967.45|5966.75|5967.32|5966.62|25
1735519870000|2024-12-30 00:51:10|5967.45|5966.75|5967.7|5967|5967.7|5967|5967.32|5966.62|7
1735519890000|2024-12-30 00:51:30|5967.82|5967.12|5967.7|5967|5967.82|5967.12|5967.57|5966.87|5
1735519900000|2024-12-30 00:51:40|5967.57|5966.87|5967.45|5966.75|5967.7|5967|5967.45|5966.75|4
1735519910000|2024-12-30 00:51:50|5967.57|5966.87|5967.45|5966.75|5967.57|5966.87|5967.45|5966.75|0
1735519930000|2024-12-30 00:52:10|5967.57|5966.87|5967.7|5967|5967.7|5967|5967.57|5966.87|7
1735519960000|2024-12-30 00:52:40|5967.45|5966.75|5967.57|5966.87|5967.57|5966.87|5967.45|5966.75|16
1735519970000|2024-12-30 00:52:50|5967.45|5966.75|5966.7|5966|5967.45|5966.75|5966.45|5965.75|81
1735519980000|2024-12-30 00:53:00|5966.57|5965.87|5966.95|5966.25|5966.95|5966.25|5966.57|5965.87|5
1735519990000|2024-12-30 00:53:10|5966.82|5966.12|5966.95|5966.25|5966.95|5966.25|5966.82|5966.12|7
1735520000000|2024-12-30 00:53:20|5966.82|5966.12|5966.82|5966.12|5966.95|5966.25|5966.82|5966.12|1
1735520010000|2024-12-30 00:53:30|5966.95|5966.25|5966.95|5966.25|5966.95|5966.25|5966.7|5966|6
1735520020000|2024-12-30 00:53:40|5966.82|5966.12|5966.7|5966|5966.95|5966.25|5966.7|5966|3
1735520030000|2024-12-30 00:53:50|5966.95|5966.25|5966.95|5966.25|5967.07|5966.37|5966.95|5966.25|8
1735520040000|2024-12-30 00:54:00|5967.07|5966.37|5966.95|5966.25|5967.2|5966.5|5966.95|5966.25|12
1735520050000|2024-12-30 00:54:10|5967.07|5966.37|5966.95|5966.25|5967.2|5966.5|5966.95|5966.25|8
1735520060000|2024-12-30 00:54:20|5967.07|5966.37|5967.2|5966.5|5967.45|5966.75|5967.07|5966.37|30
1735520070000|2024-12-30 00:54:30|5967.07|5966.37|5966.95|5966.25|5967.07|5966.37|5966.95|5966.25|0
1735520080000|2024-12-30 00:54:40|5966.82|5966.12|5966.82|5966.12|5966.82|5966.12|5966.82|5966.12|17
1735520090000|2024-12-30 00:54:50|5966.7|5966|5966.95|5966.25|5966.95|5966.25|5966.7|5966|14
1735520100000|2024-12-30 00:55:00|5966.7|5966|5966.45|5965.75|5966.7|5966|5966.45|5965.75|14
1735520110000|2024-12-30 00:55:10|5965.95|5965.25|5965.82|5965.12|5965.95|5965.25|5965.82|5965.12|90
1735520120000|2024-12-30 00:55:20|5965.7|5965|5965.7|5965|5965.95|5965.25|5965.7|5965|8
1735520130000|2024-12-30 00:55:30|5965.95|5965.25|5965.7|5965|5965.95|5965.25|5965.7|5965|7
1735520140000|2024-12-30 00:55:40|5965.95|5965.25|5965.95|5965.25|5965.95|5965.25|5965.95|5965.25|10
1735520150000|2024-12-30 00:55:50|5965.82|5965.12|5965.7|5965|5965.82|5965.12|5965.7|5965|7
1735520160000|2024-12-30 00:56:00|5965.82|5965.12|5965.7|5965|5965.95|5965.25|5965.7|5965|9
1735520170000|2024-12-30 00:56:10|5965.45|5964.75|5965.95|5965.25|5965.95|5965.25|5965.45|5964.75|14
1735520210000|2024-12-30 00:56:50|||||||||11
1735520220000|2024-12-30 00:57:00|||||||||3
1735520240000|2024-12-30 00:57:20|5965.7|5965|5965.95|5965.25|5965.95|5965.25|5965.7|5965|25
1735520260000|2024-12-30 00:57:40|5966.07|5965.37|5965.95|5965.25|5966.2|5965.5|5965.95|5965.25|11
1735520280000|2024-12-30 00:58:00|5966.07|5965.37|5965.95|5965.25|5966.2|5965.5|5965.95|5965.25|11
1735520300000|2024-12-30 00:58:20|5966.07|5965.37|5965.45|5964.75|5966.07|5965.37|5965.45|5964.75|25
1735520310000|2024-12-30 00:58:30|5965.7|5965|5965.95|5965.25|5965.95|5965.25|5965.7|5965|8
1735520320000|2024-12-30 00:58:40|5965.7|5965|5965.7|5965|5965.7|5965|5965.7|5965|11
1735520340000|2024-12-30 00:59:00|5965.82|5965.12|5965.95|5965.25|5965.95|5965.25|5965.82|5965.12|13
1735520360000|2024-12-30 00:59:20|5966.2|5965.5|5966.45|5965.75|5966.45|5965.75|5966.2|5965.5|41
1735520370000|2024-12-30 00:59:30|||||||||8
1735520380000|2024-12-30 00:59:40|5966.2|5965.5|5965.7|5965|5966.2|5965.5|5965.7|5965|9
1735520390000|2024-12-30 00:59:50|5965.82|5965.12|5965.7|5965|5965.82|5965.12|5965.7|5965|6
1735520400000|2024-12-30 01:00:00|5965.57|5964.87|5965.7|5965|5965.7|5965|5965.45|5964.75|39
1735520410000|2024-12-30 01:00:10|5965.82|5965.12|5965.7|5965|5965.82|5965.12|5965.45|5964.75|15
1735520420000|2024-12-30 01:00:20|5965.82|5965.12|5965.95|5965.25|5965.95|5965.25|5965.82|5965.12|12
1735520430000|2024-12-30 01:00:30|5965.82|5965.12|5965.7|5965|5965.95|5965.25|5965.7|5965|7
1735520440000|2024-12-30 01:00:40|5965.45|5964.75|5965.32|5964.62|5965.57|5964.87|5965.32|5964.62|19
1735520450000|2024-12-30 01:00:50|5965.2|5964.5|5965.2|5964.5|5965.32|5964.62|5965.2|5964.5|10
1735520460000|2024-12-30 01:01:00|5965.32|5964.62|5965.2|5964.5|5965.32|5964.62|5965.2|5964.5|9
1735520470000|2024-12-30 01:01:10|5964.95|5964.25|5964.95|5964.25|5964.95|5964.25|5964.95|5964.25|18
1735520480000|2024-12-30 01:01:20|5964.45|5963.75|5964.32|5963.62|5964.45|5963.75|5964.2|5963.5|46
1735520490000|2024-12-30 01:01:30|5964.45|5963.75|5964.2|5963.5|5964.45|5963.75|5964.2|5963.5|15
1735520500000|2024-12-30 01:01:40|5964.32|5963.62|5964.45|5963.75|5964.45|5963.75|5964.2|5963.5|12
1735520510000|2024-12-30 01:01:50|5964.7|5964|5964.7|5964|5964.7|5964|5964.7|5964|12
1735520520000|2024-12-30 01:02:00|5964.57|5963.87|5964.7|5964|5964.95|5964.25|5964.57|5963.87|31
1735520530000|2024-12-30 01:02:10|5964.57|5963.87|5964.95|5964.25|5964.95|5964.25|5964.57|5963.87|8
1735520540000|2024-12-30 01:02:20|5964.82|5964.12|5964.7|5964|5964.82|5964.12|5964.7|5964|8
1735520550000|2024-12-30 01:02:30|5964.57|5963.87|5964.45|5963.75|5964.57|5963.87|5964.45|5963.75|6
1735520560000|2024-12-30 01:02:40|5964.57|5963.87|5964.7|5964|5964.82|5964.12|5964.57|5963.87|2
1735520570000|2024-12-30 01:02:50|5964.57|5963.87|5964.82|5964.12|5964.95|5964.25|5964.45|5963.75|38
1735520580000|2024-12-30 01:03:00|5964.95|5964.25|5964.7|5964|5964.95|5964.25|5964.45|5963.75|15
1735520590000|2024-12-30 01:03:10|5964.57|5963.87|5964.32|5963.62|5964.57|5963.87|5964.2|5963.5|19
1735520600000|2024-12-30 01:03:20|5964.45|5963.75|5964.45|5963.75|5964.45|5963.75|5964.32|5963.62|2
1735520610000|2024-12-30 01:03:30|5964.7|5964|5964.82|5964.12|5964.82|5964.12|5964.7|5964|12
1735520620000|2024-12-30 01:03:40|5964.7|5964|5964.7|5964|5964.7|5964|5964.7|5964|0
1735520630000|2024-12-30 01:03:50|5964.57|5963.87|5964.45|5963.75|5964.57|5963.87|5964.45|5963.75|7
1735520650000|2024-12-30 01:04:10|5964.7|5964|5964.7|5964|5964.7|5964|5964.7|5964|10
1735520660000|2024-12-30 01:04:20|5964.57|5963.87|5964.2|5963.5|5964.57|5963.87|5964.2|5963.5|20
1735520670000|2024-12-30 01:04:30|5964.07|5963.37|5963.82|5963.12|5964.07|5963.37|5963.7|5963|29
1735520680000|2024-12-30 01:04:40|5963.7|5963|5963.45|5962.75|5963.7|5963|5963.45|5962.75|7
1735520690000|2024-12-30 01:04:50|5963.2|5962.5|5963.45|5962.75|5963.45|5962.75|5963.2|5962.5|18
1735520700000|2024-12-30 01:05:00|5963.57|5962.87|5963.45|5962.75|5963.7|5963|5963.45|5962.75|22
1735520710000|2024-12-30 01:05:10|5963.32|5962.62|5963.2|5962.5|5963.32|5962.62|5962.95|5962.25|45
1735520720000|2024-12-30 01:05:20|5962.95|5962.25|5962.95|5962.25|5963.07|5962.37|5962.95|5962.25|32
1735520730000|2024-12-30 01:05:30|5963.07|5962.37|5963.45|5962.75|5963.45|5962.75|5963.07|5962.37|24
1735520740000|2024-12-30 01:05:40|5963.57|5962.87|5963.45|5962.75|5963.7|5963|5963.45|5962.75|14
1735520750000|2024-12-30 01:05:50|5963.57|5962.87|5963.7|5963|5963.7|5963|5963.57|5962.87|20
1735520760000|2024-12-30 01:06:00|5963.82|5963.12|5963.95|5963.25|5963.95|5963.25|5963.82|5963.12|10
1735520770000|2024-12-30 01:06:10|5963.82|5963.12|5963.7|5963|5963.95|5963.25|5963.7|5963|2
1735520780000|2024-12-30 01:06:20|5963.57|5962.87|5963.95|5963.25|5963.95|5963.25|5963.45|5962.75|14
1735520790000|2024-12-30 01:06:30|5964.07|5963.37|5964.07|5963.37|5964.2|5963.5|5963.95|5963.25|11
1735520800000|2024-12-30 01:06:40|5963.95|5963.25|5964.2|5963.5|5964.45|5963.75|5963.95|5963.25|32
1735520810000|2024-12-30 01:06:50|5964.32|5963.62|5964.45|5963.75|5964.45|5963.75|5964.32|5963.62|8
1735520820000|2024-12-30 01:07:00|5964.32|5963.62|5964.2|5963.5|5964.32|5963.62|5964.2|5963.5|9
1735520830000|2024-12-30 01:07:10|5963.95|5963.25|5964.2|5963.5|5964.45|5963.75|5963.95|5963.25|18
1735520840000|2024-12-30 01:07:20|5964.32|5963.62|5964.45|5963.75|5964.45|5963.75|5964.32|5963.62|3
1735520850000|2024-12-30 01:07:30|5964.7|5964|5964.45|5963.75|5964.7|5964|5964.45|5963.75|25
1735520860000|2024-12-30 01:07:40|5964.57|5963.87|5964.7|5964|5964.7|5964|5964.45|5963.75|8
1735520870000|2024-12-30 01:07:50|5964.57|5963.87|5964.2|5963.5|5964.57|5963.87|5964.2|5963.5|7
1735520880000|2024-12-30 01:08:00|5964.07|5963.37|5962.7|5962|5964.07|5963.37|5962.7|5962|47
1735520890000|2024-12-30 01:08:10|5962.32|5961.62|5962.2|5961.5|5962.7|5962|5962.2|5961.5|48
1735520900000|2024-12-30 01:08:20|5961.95|5961.25|5961.95|5961.25|5961.95|5961.25|5961.95|5961.25|17
1735520910000|2024-12-30 01:08:30|5962.2|5961.5|5961.95|5961.25|5962.2|5961.5|5961.82|5961.12|21
1735520920000|2024-12-30 01:08:40|5962.07|5961.37|5961.95|5961.25|5962.2|5961.5|5961.7|5961|39
1735520930000|2024-12-30 01:08:50|5961.82|5961.12|5962.2|5961.5|5962.2|5961.5|5961.7|5961|13
1735520940000|2024-12-30 01:09:00|5962.45|5961.75|5962.45|5961.75|5962.45|5961.75|5962.45|5961.75|11
1735520950000|2024-12-30 01:09:10|5962.2|5961.5|5962.07|5961.37|5962.45|5961.75|5961.95|5961.25|25
1735520960000|2024-12-30 01:09:20|5962.2|5961.5|5962.2|5961.5|5962.45|5961.75|5962.2|5961.5|17
1735520970000|2024-12-30 01:09:30|5962.07|5961.37|5962.7|5962|5962.7|5962|5962.07|5961.37|18
1735520980000|2024-12-30 01:09:40|5962.95|5962.25|5962.45|5961.75|5963.2|5962.5|5962.45|5961.75|35
1735520990000|2024-12-30 01:09:50|5962.2|5961.5|5962.45|5961.75|5962.45|5961.75|5962.2|5961.5|14
1735521000000|2024-12-30 01:10:00|5962.2|5961.5|5961.95|5961.25|5962.2|5961.5|5961.95|5961.25|10
1735521010000|2024-12-30 01:10:10|5961.82|5961.12|5962.2|5961.5|5962.2|5961.5|5961.82|5961.12|46
1735521020000|2024-12-30 01:10:20|5962.45|5961.75|5962.7|5962|5962.7|5962|5962.32|5961.62|15
1735521030000|2024-12-30 01:10:30|5962.82|5962.12|5962.95|5962.25|5962.95|5962.25|5962.82|5962.12|7
1735521040000|2024-12-30 01:10:40|5962.82|5962.12|5962.95|5962.25|5963.2|5962.5|5962.7|5962|22
1735521050000|2024-12-30 01:10:50|5963.2|5962.5|5963.2|5962.5|5963.45|5962.75|5963.2|5962.5|21
1735521060000|2024-12-30 01:11:00|5963.07|5962.37|5963.07|5962.37|5963.2|5962.5|5962.95|5962.25|7
1735521070000|2024-12-30 01:11:10|5962.95|5962.25|5963.45|5962.75|5963.45|5962.75|5962.95|5962.25|12
1735521080000|2024-12-30 01:11:20|5963.32|5962.62|5963.2|5962.5|5963.32|5962.62|5963.2|5962.5|15
1735521090000|2024-12-30 01:11:30|||||||||5
1735521110000|2024-12-30 01:11:50|5963.45|5962.75|5963.45|5962.75|5963.45|5962.75|5963.2|5962.5|21
1735521120000|2024-12-30 01:12:00|5963.7|5963|5963.45|5962.75|5963.7|5963|5963.45|5962.75|23
1735521130000|2024-12-30 01:12:10|5963.32|5962.62|5963.2|5962.5|5963.32|5962.62|5963.07|5962.37|11
1735521140000|2024-12-30 01:12:20|5963.45|5962.75|5963.2|5962.5|5963.45|5962.75|5963.2|5962.5|19
1735521150000|2024-12-30 01:12:30|5963.32|5962.62|5962.45|5961.75|5963.45|5962.75|5962.45|5961.75|39
1735521160000|2024-12-30 01:12:40|5962.57|5961.87|5962.7|5962|5962.95|5962.25|5962.57|5961.87|45
1735521170000|2024-12-30 01:12:50|5962.82|5962.12|5962.7|5962|5962.82|5962.12|5962.7|5962|10
1735521180000|2024-12-30 01:13:00|5962.57|5961.87|5962.45|5961.75|5962.57|5961.87|5962.45|5961.75|21
1735521190000|2024-12-30 01:13:10|5962.32|5961.62|5962.2|5961.5|5962.45|5961.75|5961.95|5961.25|76
1735521200000|2024-12-30 01:13:20|5962.07|5961.37|5961.45|5960.75|5962.07|5961.37|5961.45|5960.75|94
1735521210000|2024-12-30 01:13:30|5961.2|5960.5|5961.45|5960.75|5961.45|5960.75|5961.07|5960.37|66
1735521220000|2024-12-30 01:13:40|5961.32|5960.62|5961.2|5960.5|5961.32|5960.62|5961.2|5960.5|6
1735521230000|2024-12-30 01:13:50|5960.95|5960.25|5960.95|5960.25|5960.95|5960.25|5960.82|5960.12|38
1735521240000|2024-12-30 01:14:00|5960.82|5960.12|5960.7|5960|5960.95|5960.25|5960.7|5960|35
1735521250000|2024-12-30 01:14:10|5960.82|5960.12|5960.95|5960.25|5960.95|5960.25|5960.82|5960.12|4
1735521260000|2024-12-30 01:14:20|5961.07|5960.37|5961.07|5960.37|5961.07|5960.37|5960.95|5960.25|18
1735521270000|2024-12-30 01:14:30|5961.2|5960.5|5961.07|5960.37|5961.2|5960.5|5960.95|5960.25|11
1735521280000|2024-12-30 01:14:40|5961.2|5960.5|5960.95|5960.25|5961.2|5960.5|5960.95|5960.25|5
1735521290000|2024-12-30 01:14:50|5960.82|5960.12|5960.7|5960|5960.82|5960.12|5960.7|5960|18
1735521300000|2024-12-30 01:15:00|5960.95|5960.25|5961.45|5960.75|5961.45|5960.75|5960.7|5960|49
1735521310000|2024-12-30 01:15:10|5961.2|5960.5|5961.82|5961.12|5961.95|5961.25|5961.2|5960.5|36
1735521320000|2024-12-30 01:15:20|5961.95|5961.25|5961.82|5961.12|5961.95|5961.25|5961.82|5961.12|5
1735521330000|2024-12-30 01:15:30|5961.7|5961|5961.96|5961.26|5962.09|5961.39|5961.7|5961|13
1735521340000|2024-12-30 01:15:40|5962.09|5961.39|5962.33|5961.63|5962.46|5961.76|5962.04|5961.34|3
1735521350000|2024-12-30 01:15:50|5962.21|5961.51|5962.48|5961.78|5962.73|5962.03|5962.21|5961.51|13
1735521360000|2024-12-30 01:16:00|5962.6|5961.9|5963.02|5962.32|5963.02|5962.32|5962.32|5961.62|19
1735521370000|2024-12-30 01:16:10|5963.27|5962.57|5963.27|5962.57|5963.39|5962.69|5963.14|5962.44|16
1735521380000|2024-12-30 01:16:20|5963.52|5962.82|5963.64|5962.94|5964.02|5963.32|5963.52|5962.82|33
1735521390000|2024-12-30 01:16:30|5963.77|5963.07|5963.77|5963.07|5963.77|5963.07|5963.52|5962.82|10
1735521400000|2024-12-30 01:16:40|5964.02|5963.32|5964.02|5963.32|5964.02|5963.32|5964.02|5963.32|3
1735521410000|2024-12-30 01:16:50|5964.27|5963.57|5964.14|5963.44|5964.27|5963.57|5964.14|5963.44|13
1735521420000|2024-12-30 01:17:00|5964.27|5963.57|5964.27|5963.57|5964.27|5963.57|5964.14|5963.44|5
1735521430000|2024-12-30 01:17:10|||||||||18
1735521440000|2024-12-30 01:17:20|5964.39|5963.69|5964.27|5963.57|5964.52|5963.82|5964.27|5963.57|4
1735521470000|2024-12-30 01:17:50|||||||||7
1735521480000|2024-12-30 01:18:00|||||||||8
1735521490000|2024-12-30 01:18:10|5964.52|5963.82|5964.27|5963.57|5964.52|5963.82|5964.27|5963.57|11
1735521500000|2024-12-30 01:18:20|5964.02|5963.32|5964.52|5963.82|5964.52|5963.82|5964.02|5963.32|23
1735521510000|2024-12-30 01:18:30|5964.64|5963.94|5964.64|5963.94|5964.64|5963.94|5964.39|5963.69|34
1735521520000|2024-12-30 01:18:40|5964.52|5963.82|5964.52|5963.82|5964.52|5963.82|5964.52|5963.82|0
1735521530000|2024-12-30 01:18:50|||||||||2
1735521540000|2024-12-30 01:19:00|5964.77|5964.07|5964.77|5964.07|5964.77|5964.07|5964.77|5964.07|6
1735521550000|2024-12-30 01:19:10|5964.89|5964.19|5965.02|5964.32|5965.02|5964.32|5964.89|5964.19|26
1735521560000|2024-12-30 01:19:20|||||||||2
1735521570000|2024-12-30 01:19:30|||||||||1
1735521580000|2024-12-30 01:19:40|5964.89|5964.19|5965.02|5964.32|5965.02|5964.32|5964.77|5964.07|8
1735521590000|2024-12-30 01:19:50|5965.14|5964.44|5965.02|5964.32|5965.14|5964.44|5965.02|5964.32|10
1735521600000|2024-12-30 01:20:00|5964.89|5964.19|5964.64|5963.94|5964.89|5964.19|5964.52|5963.82|15
1735521610000|2024-12-30 01:20:10|5964.77|5964.07|5964.52|5963.82|5964.77|5964.07|5964.52|5963.82|9
1735521620000|2024-12-30 01:20:20|5964.64|5963.94|5964.27|5963.57|5964.77|5964.07|5964.27|5963.57|14
1735521630000|2024-12-30 01:20:30|5964.02|5963.32|5963.77|5963.07|5964.02|5963.32|5963.77|5963.07|17
1735521640000|2024-12-30 01:20:40|5963.85|5963.15|5963.85|5963.15|5963.85|5963.15|5963.85|5963.15|6
1735521650000|2024-12-30 01:20:50|5963.72|5963.02|5963.79|5963.09|5963.82|5963.12|5963.7|5963|23
1735521660000|2024-12-30 01:21:00|||||||||1
1735521670000|2024-12-30 01:21:10|5963.86|5963.16|5963.98|5963.28|5963.98|5963.28|5963.86|5963.16|1
1735521680000|2024-12-30 01:21:20|5964.23|5963.53|5964.23|5963.53|5964.23|5963.53|5964.1|5963.4|7
1735521690000|2024-12-30 01:21:30|5964.48|5963.78|5964.48|5963.78|5964.48|5963.78|5964.35|5963.65|10
1735521700000|2024-12-30 01:21:40|5964.35|5963.65|5964.48|5963.78|5964.73|5964.03|5964.35|5963.65|26
1735521720000|2024-12-30 01:22:00|5964.73|5964.03|5965.48|5964.78|5965.48|5964.78|5964.73|5964.03|35
1735521730000|2024-12-30 01:22:10|||||||||1
1735521740000|2024-12-30 01:22:20|||||||||5
1735521750000|2024-12-30 01:22:30|5965.35|5964.65|5965.48|5964.78|5965.48|5964.78|5965.23|5964.53|14
1735521770000|2024-12-30 01:22:50|5965.23|5964.53|5965.48|5964.78|5965.48|5964.78|5965.23|5964.53|13
1735521780000|2024-12-30 01:23:00|5965.35|5964.65|5965.35|5964.65|5965.35|5964.65|5965.23|5964.53|11
1735521790000|2024-12-30 01:23:10|5965.23|5964.53|5965.73|5965.03|5965.73|5965.03|5965.23|5964.53|11
1735521800000|2024-12-30 01:23:20|5965.6|5964.9|5965.48|5964.78|5965.6|5964.9|5965.48|5964.78|7
1735521810000|2024-12-30 01:23:30|5965.73|5965.03|5965.6|5964.9|5965.73|5965.03|5965.6|5964.9|18
1735521820000|2024-12-30 01:23:40|5965.73|5965.03|5965.73|5965.03|5965.73|5965.03|5965.73|5965.03|2
1735521840000|2024-12-30 01:24:00|5965.85|5965.15|5965.98|5965.28|5965.98|5965.28|5965.73|5965.03|15
1735521850000|2024-12-30 01:24:10|||||||||4
1735521860000|2024-12-30 01:24:20|5965.85|5965.15|5965.73|5965.03|5965.85|5965.15|5965.73|5965.03|10
1735521900000|2024-12-30 01:25:00|5965.85|5965.15|5965.98|5965.28|5965.98|5965.28|5965.73|5965.03|15
1735521910000|2024-12-30 01:25:10|5965.85|5965.15|5965.98|5965.28|5965.98|5965.28|5965.73|5965.03|9
1735521920000|2024-12-30 01:25:20|5966.23|5965.53|5966.23|5965.53|5966.23|5965.53|5966.1|5965.4|39
1735521930000|2024-12-30 01:25:30|5966.35|5965.65|5966.1|5965.4|5966.6|5965.9|5966.1|5965.4|64
1735521940000|2024-12-30 01:25:40|5965.98|5965.28|5966.1|5965.4|5966.1|5965.4|5965.98|5965.28|5
1735521950000|2024-12-30 01:25:50|5966.23|5965.53|5966.48|5965.78|5966.48|5965.78|5966.23|5965.53|5
1735521960000|2024-12-30 01:26:00|5966.35|5965.65|5966.48|5965.78|5966.48|5965.78|5966.23|5965.53|14
1735521970000|2024-12-30 01:26:10|5966.6|5965.9|5966.6|5965.9|5966.6|5965.9|5966.6|5965.9|3
1735521980000|2024-12-30 01:26:20|5966.73|5966.03|5966.6|5965.9|5966.73|5966.03|5966.48|5965.78|14
1735522000000|2024-12-30 01:26:40|5966.73|5966.03|5966.73|5966.03|5966.73|5966.03|5966.73|5966.03|2
1735522010000|2024-12-30 01:26:50|5966.85|5966.15|5966.73|5966.03|5966.98|5966.28|5966.73|5966.03|23
1735522020000|2024-12-30 01:27:00|5966.85|5966.15|5967.23|5966.53|5967.23|5966.53|5966.85|5966.15|39
1735522030000|2024-12-30 01:27:10|5967.1|5966.4|5966.98|5966.28|5967.1|5966.4|5966.98|5966.28|7
1735522040000|2024-12-30 01:27:20|5966.85|5966.15|5966.73|5966.03|5966.85|5966.15|5966.73|5966.03|14
1735522050000|2024-12-30 01:27:30|5966.85|5966.15|5967.23|5966.53|5967.23|5966.53|5966.85|5966.15|7
1735522060000|2024-12-30 01:27:40|5967.35|5966.65|5967.48|5966.78|5967.48|5966.78|5967.35|5966.65|17
1735522070000|2024-12-30 01:27:50|||||||||5
1735522080000|2024-12-30 01:28:00|5967.23|5966.53|5967.23|5966.53|5967.23|5966.53|5967.23|5966.53|20
1735522090000|2024-12-30 01:28:10|||||||||6
1735522100000|2024-12-30 01:28:20|||||||||16
1735522110000|2024-12-30 01:28:30|5966.98|5966.28|5967.23|5966.53|5967.23|5966.53|5966.98|5966.28|8
1735522120000|2024-12-30 01:28:40|5967.48|5966.78|5967.23|5966.53|5967.48|5966.78|5967.23|5966.53|11
1735522130000|2024-12-30 01:28:50|||||||||1
1735522140000|2024-12-30 01:29:00|5967.1|5966.4|5966.73|5966.03|5967.1|5966.4|5966.73|5966.03|16
1735522150000|2024-12-30 01:29:10|5966.6|5965.9|5966.48|5965.78|5966.6|5965.9|5966.48|5965.78|17
1735522160000|2024-12-30 01:29:20|5966.23|5965.53|5966.23|5965.53|5966.23|5965.53|5966.23|5965.53|6
1735522170000|2024-12-30 01:29:30|5965.98|5965.28|5965.98|5965.28|5965.98|5965.28|5965.98|5965.28|10
1735522200000|2024-12-30 01:30:00|5966.23|5965.53|5966.23|5965.53|5966.23|5965.53|5966.1|5965.4|23
1735522210000|2024-12-30 01:30:10|5966.48|5965.78|5966.35|5965.65|5966.48|5965.78|5966.35|5965.65|20
1735522220000|2024-12-30 01:30:20|5966.23|5965.53|5966.48|5965.78|5966.48|5965.78|5966.23|5965.53|8
1735522230000|2024-12-30 01:30:30|5966.73|5966.03|5966.48|5965.78|5966.98|5966.28|5966.48|5965.78|40
1735522250000|2024-12-30 01:30:50|5966.6|5965.9|5966.73|5966.03|5966.73|5966.03|5966.6|5965.9|6
1735522260000|2024-12-30 01:31:00|5966.6|5965.9|5966.98|5966.28|5966.98|5966.28|5966.6|5965.9|10
1735522270000|2024-12-30 01:31:10|5966.85|5966.15|5966.73|5966.03|5966.85|5966.15|5966.73|5966.03|7
1735522280000|2024-12-30 01:31:20|5966.85|5966.15|5966.85|5966.15|5966.98|5966.28|5966.85|5966.15|8
1735522290000|2024-12-30 01:31:30|5966.73|5966.03|5966.85|5966.15|5966.98|5966.28|5966.73|5966.03|4
1735522300000|2024-12-30 01:31:40|5966.98|5966.28|5966.48|5965.78|5966.98|5966.28|5966.48|5965.78|4
1735522310000|2024-12-30 01:31:50|||||||||2
1735522320000|2024-12-30 01:32:00|||||||||5
1735522330000|2024-12-30 01:32:10|5966.6|5965.9|5966.6|5965.9|5966.6|5965.9|5966.6|5965.9|6
1735522340000|2024-12-30 01:32:20|5966.73|5966.03|5966.48|5965.78|5966.73|5966.03|5966.48|5965.78|3
1735522350000|2024-12-30 01:32:30|5966.23|5965.53|5966.23|5965.53|5966.23|5965.53|5966.23|5965.53|10
1735522360000|2024-12-30 01:32:40|5965.98|5965.28|5965.98|5965.28|5965.98|5965.28|5965.98|5965.28|12
1735522370000|2024-12-30 01:32:50|||||||||10
1735522380000|2024-12-30 01:33:00|5965.73|5965.03|5965.98|5965.28|5965.98|5965.28|5965.73|5965.03|25
1735522390000|2024-12-30 01:33:10|5965.85|5965.15|5965.73|5965.03|5965.85|5965.15|5965.73|5965.03|15
1735522400000|2024-12-30 01:33:20|5965.85|5965.15|5965.98|5965.28|5965.98|5965.28|5965.85|5965.15|7
1735522420000|2024-12-30 01:33:40|||||||||1
1735522430000|2024-12-30 01:33:50|||||||||8
1735522440000|2024-12-30 01:34:00|5966.1|5965.4|5965.98|5965.28|5966.23|5965.53|5965.98|5965.28|27
1735522450000|2024-12-30 01:34:10|||||||||3
1735522460000|2024-12-30 01:34:20|5965.85|5965.15|5965.98|5965.28|5965.98|5965.28|5965.85|5965.15|7
1735522470000|2024-12-30 01:34:30|5965.85|5965.15|5965.73|5965.03|5965.85|5965.15|5965.73|5965.03|3
1735522500000|2024-12-30 01:35:00|5965.6|5964.9|5965.73|5965.03|5965.73|5965.03|5965.6|5964.9|9
1735522510000|2024-12-30 01:35:10|5965.98|5965.28|5965.73|5965.03|5965.98|5965.28|5965.73|5965.03|21
1735522520000|2024-12-30 01:35:20|5965.6|5964.9|5965.73|5965.03|5965.73|5965.03|5965.48|5964.78|32
1735522550000|2024-12-30 01:35:50|5965.48|5964.78|5965.73|5965.03|5965.73|5965.03|5965.48|5964.78|18
1735522580000|2024-12-30 01:36:20|5965.6|5964.9|5965.73|5965.03|5965.73|5965.03|5965.6|5964.9|4
1735522600000|2024-12-30 01:36:40|5965.6|5964.9|5965.6|5964.9|5965.6|5964.9|5965.6|5964.9|3
1735522610000|2024-12-30 01:36:50|5965.73|5965.03|5965.73|5965.03|5965.73|5965.03|5965.73|5965.03|0
1735522620000|2024-12-30 01:37:00|5965.48|5964.78|5965.48|5964.78|5965.48|5964.78|5965.48|5964.78|115
1735522630000|2024-12-30 01:37:10|5965.35|5964.65|5965.23|5964.53|5965.48|5964.78|5965.23|5964.53|41
1735522640000|2024-12-30 01:37:20|5964.98|5964.28|5964.73|5964.03|5964.98|5964.28|5964.73|5964.03|45
1735522650000|2024-12-30 01:37:30|5964.6|5963.9|5964.48|5963.78|5964.6|5963.9|5964.48|5963.78|21
1735522660000|2024-12-30 01:37:40|||||||||19
1735522670000|2024-12-30 01:37:50|5964.6|5963.9|5965.35|5964.65|5965.48|5964.78|5964.6|5963.9|87
1735522680000|2024-12-30 01:38:00|5965.23|5964.53|5965.35|5964.65|5965.35|5964.65|5965.1|5964.4|7
1735522690000|2024-12-30 01:38:10|5965.23|5964.53|5964.98|5964.28|5965.23|5964.53|5964.85|5964.15|10
1735522710000|2024-12-30 01:38:30|||||||||1
1735522720000|2024-12-30 01:38:40|5965.1|5964.4|5965.23|5964.53|5965.23|5964.53|5965.1|5964.4|3
1735522730000|2024-12-30 01:38:50|||||||||2
1735522740000|2024-12-30 01:39:00|5965.35|5964.65|5965.35|5964.65|5965.35|5964.65|5965.35|5964.65|11
1735522750000|2024-12-30 01:39:10|5965.23|5964.53|5964.98|5964.28|5965.23|5964.53|5964.98|5964.28|7
1735522760000|2024-12-30 01:39:20|5965.1|5964.4|5964.98|5964.28|5965.1|5964.4|5964.98|5964.28|3
1735522770000|2024-12-30 01:39:30|5965.1|5964.4|5965.23|5964.53|5965.23|5964.53|5965.1|5964.4|4
1735522780000|2024-12-30 01:39:40|5965.1|5964.4|5964.98|5964.28|5965.1|5964.4|5964.98|5964.28|11
1735522790000|2024-12-30 01:39:50|5965.1|5964.4|5964.98|5964.28|5965.23|5964.53|5964.98|5964.28|4
1735522800000|2024-12-30 01:40:00|||||||||2
1735522810000|2024-12-30 01:40:10|5965.1|5964.4|5964.98|5964.28|5965.1|5964.4|5964.98|5964.28|6
1735522820000|2024-12-30 01:40:20|5965.23|5964.53|5965.23|5964.53|5965.23|5964.53|5965.23|5964.53|6
1735522840000|2024-12-30 01:40:40|5964.98|5964.28|5964.98|5964.28|5964.98|5964.28|5964.98|5964.28|20
1735522850000|2024-12-30 01:40:50|5965.23|5964.53|5965.23|5964.53|5965.23|5964.53|5965.23|5964.53|5
1735522860000|2024-12-30 01:41:00|5965.48|5964.78|5965.23|5964.53|5965.48|5964.78|5965.23|5964.53|44
1735522870000|2024-12-30 01:41:10|5965.35|5964.65|5965.35|5964.65|5965.35|5964.65|5965.35|5964.65|5
1735522880000|2024-12-30 01:41:20|5965.48|5964.78|5965.48|5964.78|5965.48|5964.78|5965.35|5964.65|0
1735522890000|2024-12-30 01:41:30|5965.35|5964.65|5965.48|5964.78|5965.48|5964.78|5965.23|5964.53|20
1735522900000|2024-12-30 01:41:40|5965.35|5964.65|5965.48|5964.78|5965.48|5964.78|5965.35|5964.65|2
1735522910000|2024-12-30 01:41:50|5965.6|5964.9|5965.73|5965.03|5965.73|5965.03|5965.6|5964.9|13
1735522920000|2024-12-30 01:42:00|5965.6|5964.9|5965.48|5964.78|5965.6|5964.9|5965.48|5964.78|7
1735522930000|2024-12-30 01:42:10|5965.23|5964.53|5965.48|5964.78|5965.48|5964.78|5965.23|5964.53|10
1735522940000|2024-12-30 01:42:20|||||||||4
1735522950000|2024-12-30 01:42:30|5965.73|5965.03|5965.98|5965.28|5965.98|5965.28|5965.73|5965.03|31
1735522960000|2024-12-30 01:42:40|5965.85|5965.15|5965.98|5965.28|5965.98|5965.28|5965.73|5965.03|12
1735522970000|2024-12-30 01:42:50|5966.1|5965.4|5966.23|5965.53|5966.23|5965.53|5966.1|5965.4|15
1735522980000|2024-12-30 01:43:00|||||||||2
1735522990000|2024-12-30 01:43:10|||||||||10
1735523000000|2024-12-30 01:43:20|5966.48|5965.78|5966.48|5965.78|5966.48|5965.78|5966.48|5965.78|9
1735523040000|2024-12-30 01:44:00|5966.35|5965.65|5966.48|5965.78|5966.48|5965.78|5966.35|5965.65|14
1735523060000|2024-12-30 01:44:20|5966.6|5965.9|5966.73|5966.03|5966.73|5966.03|5966.6|5965.9|24
1735523070000|2024-12-30 01:44:30|5966.6|5965.9|5966.6|5965.9|5966.6|5965.9|5966.48|5965.78|1
1735523080000|2024-12-30 01:44:40|5966.48|5965.78|5966.73|5966.03|5966.73|5966.03|5966.48|5965.78|4
1735523100000|2024-12-30 01:45:00|5966.6|5965.9|5966.48|5965.78|5966.73|5966.03|5966.48|5965.78|13
1735523110000|2024-12-30 01:45:10|5966.73|5966.03|5966.73|5966.03|5966.73|5966.03|5966.6|5965.9|5
1735523120000|2024-12-30 01:45:20|||||||||29
1735523130000|2024-12-30 01:45:30|5966.6|5965.9|5966.48|5965.78|5966.6|5965.9|5966.48|5965.78|5
1735523140000|2024-12-30 01:45:40|||||||||2
1735523150000|2024-12-30 01:45:50|5966.73|5966.03|5966.73|5966.03|5966.73|5966.03|5966.73|5966.03|2
1735523180000|2024-12-30 01:46:20|5966.98|5966.28|5966.98|5966.28|5966.98|5966.28|5966.98|5966.28|19
1735523190000|2024-12-30 01:46:30|5967.23|5966.53|5967.23|5966.53|5967.23|5966.53|5967.23|5966.53|18
1735523200000|2024-12-30 01:46:40|5967.1|5966.4|5966.98|5966.28|5967.1|5966.4|5966.98|5966.28|12
1735523210000|2024-12-30 01:46:50|5966.85|5966.15|5966.73|5966.03|5966.85|5966.15|5966.73|5966.03|5
1735523220000|2024-12-30 01:47:00|5966.6|5965.9|5966.48|5965.78|5966.6|5965.9|5966.48|5965.78|14
1735523240000|2024-12-30 01:47:20|5966.35|5965.65|5966.48|5965.78|5966.48|5965.78|5966.35|5965.65|8
1735523250000|2024-12-30 01:47:30|5966.35|5965.65|5966.35|5965.65|5966.35|5965.65|5966.35|5965.65|0
1735523260000|2024-12-30 01:47:40|5966.23|5965.53|5966.23|5965.53|5966.23|5965.53|5966.23|5965.53|13
1735523280000|2024-12-30 01:48:00|5966.35|5965.65|5966.48|5965.78|5966.48|5965.78|5966.23|5965.53|12
1735523290000|2024-12-30 01:48:10|||||||||2
1735523310000|2024-12-30 01:48:30|||||||||2
1735523320000|2024-12-30 01:48:40|5966.6|5965.9|5966.73|5966.03|5966.73|5966.03|5966.6|5965.9|5
1735523340000|2024-12-30 01:49:00|5966.6|5965.9|5966.48|5965.78|5966.6|5965.9|5966.48|5965.78|8
1735523350000|2024-12-30 01:49:10|||||||||5
1735523360000|2024-12-30 01:49:20|5966.6|5965.9|5966.73|5966.03|5966.73|5966.03|5966.6|5965.9|8
1735523380000|2024-12-30 01:49:40|5966.85|5966.15|5966.98|5966.28|5966.98|5966.28|5966.85|5966.15|8
1735523400000|2024-12-30 01:50:00|5967.23|5966.53|5967.23|5966.53|5967.23|5966.53|5967.23|5966.53|13
1735523430000|2024-12-30 01:50:30|5967.1|5966.4|5966.73|5966.03|5967.1|5966.4|5966.73|5966.03|35
1735523440000|2024-12-30 01:50:40|5966.85|5966.15|5966.73|5966.03|5966.98|5966.28|5966.73|5966.03|7
1735523450000|2024-12-30 01:50:50|5966.98|5966.28|5966.73|5966.03|5966.98|5966.28|5966.73|5966.03|7
1735523460000|2024-12-30 01:51:00|5966.6|5965.9|5966.73|5966.03|5966.73|5966.03|5966.6|5965.9|3
1735523470000|2024-12-30 01:51:10|5966.85|5966.15|5966.73|5966.03|5966.85|5966.15|5966.73|5966.03|3
1735523480000|2024-12-30 01:51:20|5966.6|5965.9|5966.73|5966.03|5966.73|5966.03|5966.6|5965.9|9
1735523490000|2024-12-30 01:51:30|5966.85|5966.15|5966.73|5966.03|5966.85|5966.15|5966.73|5966.03|4
1735523500000|2024-12-30 01:51:40|5966.98|5966.28|5966.98|5966.28|5966.98|5966.28|5966.98|5966.28|4
1735523510000|2024-12-30 01:51:50|5967.1|5966.4|5967.23|5966.53|5967.23|5966.53|5967.1|5966.4|10
1735523520000|2024-12-30 01:52:00|5967.35|5966.65|5967.98|5967.28|5967.98|5967.28|5967.35|5966.65|140
1735523530000|2024-12-30 01:52:10|5968.73|5968.03|5968.48|5967.78|5968.85|5968.15|5968.48|5967.78|82
1735523540000|2024-12-30 01:52:20|5968.35|5967.65|5968.73|5968.03|5968.73|5968.03|5968.23|5967.53|55
1735523550000|2024-12-30 01:52:30|5968.6|5967.9|5968.98|5968.28|5968.98|5968.28|5968.6|5967.9|29
1735523560000|2024-12-30 01:52:40|5968.85|5968.15|5968.73|5968.03|5968.85|5968.15|5968.73|5968.03|102
1735523570000|2024-12-30 01:52:50|5968.48|5967.78|5968.73|5968.03|5968.85|5968.15|5968.48|5967.78|34
1735523580000|2024-12-30 01:53:00|5968.85|5968.15|5968.98|5968.28|5968.98|5968.28|5968.85|5968.15|13
1735523590000|2024-12-30 01:53:10|5968.73|5968.03|5968.73|5968.03|5968.73|5968.03|5968.73|5968.03|21
1735523600000|2024-12-30 01:53:20|5968.85|5968.15|5968.98|5968.28|5968.98|5968.28|5968.85|5968.15|6
1735523630000|2024-12-30 01:53:50|||||||||3
1735523640000|2024-12-30 01:54:00|5969.1|5968.4|5968.85|5968.15|5969.1|5968.4|5968.85|5968.15|29
1735523650000|2024-12-30 01:54:10|5968.98|5968.28|5968.98|5968.28|5968.98|5968.28|5968.98|5968.28|13
1735523660000|2024-12-30 01:54:20|||||||||2
1735523670000|2024-12-30 01:54:30|5968.85|5968.15|5968.6|5967.9|5968.98|5968.28|5968.6|5967.9|14
1735523680000|2024-12-30 01:54:40|5968.73|5968.03|5968.73|5968.03|5968.73|5968.03|5968.73|5968.03|0
1735523690000|2024-12-30 01:54:50|||||||||1
1735523700000|2024-12-30 01:55:00|5968.23|5967.53|5968.48|5967.78|5968.48|5967.78|5968.23|5967.53|22
1735523710000|2024-12-30 01:55:10|5968.73|5968.03|5968.73|5968.03|5968.73|5968.03|5968.73|5968.03|7
1735523720000|2024-12-30 01:55:20|||||||||5
1735523730000|2024-12-30 01:55:30|5968.48|5967.78|5968.48|5967.78|5968.48|5967.78|5968.48|5967.78|6
1735523740000|2024-12-30 01:55:40|5968.73|5968.03|5968.48|5967.78|5968.73|5968.03|5968.48|5967.78|21
1735523750000|2024-12-30 01:55:50|5968.23|5967.53|5968.23|5967.53|5968.23|5967.53|5968.23|5967.53|3
1735523760000|2024-12-30 01:56:00|5968.35|5967.65|5967.98|5967.28|5968.35|5967.65|5967.98|5967.28|29
1735523770000|2024-12-30 01:56:10|5968.1|5967.4|5968.23|5967.53|5968.23|5967.53|5968.1|5967.4|3
1735523790000|2024-12-30 01:56:30|5968.1|5967.4|5968.1|5967.4|5968.23|5967.53|5967.98|5967.28|8
1735523800000|2024-12-30 01:56:40|5968.23|5967.53|5967.98|5967.28|5968.23|5967.53|5967.98|5967.28|3
1735523820000|2024-12-30 01:57:00|5968.1|5967.4|5967.98|5967.28|5968.23|5967.53|5967.98|5967.28|10
1735523830000|2024-12-30 01:57:10|5968.1|5967.4|5968.23|5967.53|5968.23|5967.53|5968.1|5967.4|7
1735523840000|2024-12-30 01:57:20|5968.1|5967.4|5968.23|5967.53|5968.23|5967.53|5968.1|5967.4|8
1735523850000|2024-12-30 01:57:30|5967.98|5967.28|5968.1|5967.4|5968.23|5967.53|5967.98|5967.28|21
1735523860000|2024-12-30 01:57:40|5967.98|5967.28|5968.1|5967.4|5968.1|5967.4|5967.98|5967.28|5
1735523870000|2024-12-30 01:57:50|5967.98|5967.28|5967.98|5967.28|5968.1|5967.4|5967.98|5967.28|6
1735523880000|2024-12-30 01:58:00|5968.1|5967.4|5968.23|5967.53|5968.23|5967.53|5968.1|5967.4|3
1735523920000|2024-12-30 01:58:40|||||||||7
1735523930000|2024-12-30 01:58:50|||||||||2
1735523940000|2024-12-30 01:59:00|5968.35|5967.65|5968.35|5967.65|5968.48|5967.78|5968.35|5967.65|25
1735523950000|2024-12-30 01:59:10|5968.23|5967.53|5968.23|5967.53|5968.23|5967.53|5968.23|5967.53|0
1735523960000|2024-12-30 01:59:20|||||||||1
1735523970000|2024-12-30 01:59:30|5968.48|5967.78|5968.48|5967.78|5968.48|5967.78|5968.48|5967.78|6
1735523980000|2024-12-30 01:59:40|5968.35|5967.65|5968.23|5967.53|5968.35|5967.65|5968.23|5967.53|4
1735523990000|2024-12-30 01:59:50|||||||||4
1735524000000|2024-12-30 02:00:00|5967.73|5967.03|5967.48|5966.78|5967.73|5967.03|5967.48|5966.78|35
1735524010000|2024-12-30 02:00:10|5967.35|5966.65|5967.23|5966.53|5967.35|5966.65|5966.98|5966.28|39
1735524020000|2024-12-30 02:00:20|5967.1|5966.4|5965.98|5965.28|5967.1|5966.4|5965.98|5965.28|58
1735524030000|2024-12-30 02:00:30|5966.23|5965.53|5966.23|5965.53|5966.23|5965.53|5966.23|5965.53|20
1735524040000|2024-12-30 02:00:40|5966.1|5965.4|5966.48|5965.78|5966.48|5965.78|5965.98|5965.28|59
1735524050000|2024-12-30 02:00:50|5966.98|5966.28|5966.98|5966.28|5966.98|5966.28|5966.98|5966.28|31
1735524060000|2024-12-30 02:01:00|||||||||2
1735524070000|2024-12-30 02:01:10|||||||||3
1735524080000|2024-12-30 02:01:20|||||||||1
1735524100000|2024-12-30 02:01:40|5966.85|5966.15|5966.85|5966.15|5966.85|5966.15|5966.85|5966.15|4
1735524110000|2024-12-30 02:01:50|5966.73|5966.03|5965.98|5965.28|5966.73|5966.03|5965.98|5965.28|44
1735524120000|2024-12-30 02:02:00|5966.23|5965.53|5965.73|5965.03|5966.23|5965.53|5965.73|5965.03|16
1735524130000|2024-12-30 02:02:10|5965.85|5965.15|5965.73|5965.03|5965.85|5965.15|5965.73|5965.03|9
1735524140000|2024-12-30 02:02:20|5965.85|5965.15|5965.73|5965.03|5965.98|5965.28|5965.73|5965.03|22
1735524150000|2024-12-30 02:02:30|5965.98|5965.28|5965.73|5965.03|5965.98|5965.28|5965.73|5965.03|14
1735524160000|2024-12-30 02:02:40|5965.85|5965.15|5966.23|5965.53|5966.23|5965.53|5965.85|5965.15|7
1735524170000|2024-12-30 02:02:50|5966.1|5965.4|5965.98|5965.28|5966.1|5965.4|5965.98|5965.28|7
1735524180000|2024-12-30 02:03:00|5966.23|5965.53|5965.73|5965.03|5966.23|5965.53|5965.73|5965.03|14
1735524200000|2024-12-30 02:03:20|5966.1|5965.4|5965.98|5965.28|5966.1|5965.4|5965.98|5965.28|20
1735524220000|2024-12-30 02:03:40|5966.23|5965.53|5966.23|5965.53|5966.23|5965.53|5966.23|5965.53|10
1735524230000|2024-12-30 02:03:50|5966.1|5965.4|5966.23|5965.53|5966.23|5965.53|5965.98|5965.28|4
1735524240000|2024-12-30 02:04:00|5966.48|5965.78|5966.48|5965.78|5966.48|5965.78|5966.23|5965.53|14
1735524250000|2024-12-30 02:04:10|5966.23|5965.53|5965.73|5965.03|5966.23|5965.53|5965.73|5965.03|17
1735524260000|2024-12-30 02:04:20|5965.48|5964.78|5965.48|5964.78|5965.48|5964.78|5965.48|5964.78|5
1735524270000|2024-12-30 02:04:30|5965.6|5964.9|5965.6|5964.9|5965.6|5964.9|5965.48|5964.78|12
1735524280000|2024-12-30 02:04:40|5965.48|5964.78|5965.6|5964.9|5965.73|5965.03|5965.48|5964.78|4
1735524290000|2024-12-30 02:04:50|5965.48|5964.78|5965.48|5964.78|5965.48|5964.78|5965.48|5964.78|0
1735524300000|2024-12-30 02:05:00|5965.6|5964.9|5965.73|5965.03|5965.73|5965.03|5965.6|5964.9|3
1735524320000|2024-12-30 02:05:20|||||||||2
1735524330000|2024-12-30 02:05:30|5965.98|5965.28|5966.23|5965.53|5966.23|5965.53|5965.98|5965.28|19
1735524340000|2024-12-30 02:05:40|5966.35|5965.65|5966.48|5965.78|5966.48|5965.78|5966.35|5965.65|4
1735524350000|2024-12-30 02:05:50|5966.23|5965.53|5966.98|5966.28|5967.1|5966.4|5966.23|5965.53|13
1735524360000|2024-12-30 02:06:00|5966.73|5966.03|5966.98|5966.28|5966.98|5966.28|5966.73|5966.03|19
1735524370000|2024-12-30 02:06:10|5967.1|5966.4|5966.98|5966.28|5967.23|5966.53|5966.98|5966.28|5
1735524380000|2024-12-30 02:06:20|5966.73|5966.03|5966.48|5965.78|5966.85|5966.15|5966.48|5965.78|12
1735524390000|2024-12-30 02:06:30|5966.35|5965.65|5966.48|5965.78|5966.6|5965.9|5966.35|5965.65|8
1735524400000|2024-12-30 02:06:40|||||||||1
1735524430000|2024-12-30 02:07:10|5966.73|5966.03|5966.73|5966.03|5966.73|5966.03|5966.73|5966.03|7
1735524440000|2024-12-30 02:07:20|5966.98|5966.28|5966.98|5966.28|5966.98|5966.28|5966.85|5966.15|13
1735524450000|2024-12-30 02:07:30|5966.85|5966.15|5966.73|5966.03|5966.98|5966.28|5966.73|5966.03|4
1735524460000|2024-12-30 02:07:40|5966.85|5966.15|5966.98|5966.28|5966.98|5966.28|5966.73|5966.03|9
1735524470000|2024-12-30 02:07:50|5966.85|5966.15|5966.85|5966.15|5966.98|5966.28|5966.73|5966.03|5
1735524490000|2024-12-30 02:08:10|5966.98|5966.28|5966.98|5966.28|5966.98|5966.28|5966.73|5966.03|3
1735524510000|2024-12-30 02:08:30|5966.73|5966.03|5966.98|5966.28|5966.98|5966.28|5966.73|5966.03|13
1735524520000|2024-12-30 02:08:40|5967.23|5966.53|5967.23|5966.53|5967.23|5966.53|5967.1|5966.4|19
1735524530000|2024-12-30 02:08:50|5967.1|5966.4|5967.23|5966.53|5967.23|5966.53|5967.1|5966.4|1
1735524540000|2024-12-30 02:09:00|5967.48|5966.78|5967.48|5966.78|5967.48|5966.78|5967.23|5966.53|7
1735524550000|2024-12-30 02:09:10|5967.35|5966.65|5967.35|5966.65|5967.48|5966.78|5967.23|5966.53|12
1735524560000|2024-12-30 02:09:20|5967.23|5966.53|5967.1|5966.4|5967.23|5966.53|5966.98|5966.28|5
1735524570000|2024-12-30 02:09:30|5966.98|5966.28|5967.23|5966.53|5967.23|5966.53|5966.98|5966.28|4
1735524580000|2024-12-30 02:09:40|5967.1|5966.4|5967.1|5966.4|5967.23|5966.53|5967.1|5966.4|0
1735524590000|2024-12-30 02:09:50|5967.23|5966.53|5966.85|5966.15|5967.23|5966.53|5966.85|5966.15|3
1735524600000|2024-12-30 02:10:00|5966.98|5966.28|5967.23|5966.53|5967.35|5966.65|5966.98|5966.28|3
1735524610000|2024-12-30 02:10:10|5967.35|5966.65|5967.48|5966.78|5967.6|5966.9|5967.35|5966.65|12
1735524620000|2024-12-30 02:10:20|5967.6|5966.9|5967.48|5966.78|5967.6|5966.9|5967.48|5966.78|3
1735524630000|2024-12-30 02:10:30|5967.35|5966.65|5966.73|5966.03|5967.35|5966.65|5966.48|5965.78|34
1735524640000|2024-12-30 02:10:40|5966.98|5966.28|5966.98|5966.28|5967.23|5966.53|5966.98|5966.28|15
1735524650000|2024-12-30 02:10:50|||||||||7
1735524660000|2024-12-30 02:11:00|5967.1|5966.4|5966.98|5966.28|5967.1|5966.4|5966.98|5966.28|7
1735524670000|2024-12-30 02:11:10|5967.1|5966.4|5966.98|5966.28|5967.23|5966.53|5966.98|5966.28|12
1735524680000|2024-12-30 02:11:20|5967.1|5966.4|5967.23|5966.53|5967.23|5966.53|5967.1|5966.4|17
1735524700000|2024-12-30 02:11:40|5967.35|5966.65|5967.35|5966.65|5967.48|5966.78|5967.23|5966.53|16
1735524710000|2024-12-30 02:11:50|5967.48|5966.78|5967.48|5966.78|5967.48|5966.78|5967.48|5966.78|0
1735524720000|2024-12-30 02:12:00|5967.35|5966.65|5967.23|5966.53|5967.35|5966.65|5967.23|5966.53|19
1735524730000|2024-12-30 02:12:10|5967.35|5966.65|5967.48|5966.78|5967.48|5966.78|5967.35|5966.65|4
1735524740000|2024-12-30 02:12:20|5967.35|5966.65|5967.23|5966.53|5967.35|5966.65|5967.23|5966.53|1
1735524760000|2024-12-30 02:12:40|5966.73|5966.03|5966.73|5966.03|5966.73|5966.03|5966.73|5966.03|13
1735524770000|2024-12-30 02:12:50|5966.6|5965.9|5966.48|5965.78|5966.6|5965.9|5966.48|5965.78|23
1735524780000|2024-12-30 02:13:00|5966.35|5965.65|5965.73|5965.03|5966.35|5965.65|5965.73|5965.03|31
1735524790000|2024-12-30 02:13:10|5965.98|5965.28|5965.48|5964.78|5965.98|5965.28|5965.48|5964.78|21
1735524800000|2024-12-30 02:13:20|5965.35|5964.65|5965.48|5964.78|5965.48|5964.78|5965.35|5964.65|21
1735524810000|2024-12-30 02:13:30|||||||||1
1735524830000|2024-12-30 02:13:50|5965.6|5964.9|5965.6|5964.9|5965.73|5965.03|5965.48|5964.78|21
1735524840000|2024-12-30 02:14:00|5965.48|5964.78|5965.48|5964.78|5965.48|5964.78|5965.48|5964.78|5
1735524850000|2024-12-30 02:14:10|5965.6|5964.9|5965.48|5964.78|5965.73|5965.03|5965.48|5964.78|12
1735524870000|2024-12-30 02:14:30|5965.23|5964.53|5965.23|5964.53|5965.23|5964.53|5965.23|5964.53|8
1735524880000|2024-12-30 02:14:40|||||||||2
1735524890000|2024-12-30 02:14:50|5965.48|5964.78|5965.35|5964.65|5965.48|5964.78|5965.23|5964.53|11
1735524900000|2024-12-30 02:15:00|5965.48|5964.78|5965.48|5964.78|5965.48|5964.78|5965.35|5964.65|0
1735524910000|2024-12-30 02:15:10|5965.73|5965.03|5965.98|5965.28|5965.98|5965.28|5965.73|5965.03|43
1735524920000|2024-12-30 02:15:20|5965.85|5965.15|5965.73|5965.03|5965.85|5965.15|5965.73|5965.03|4
1735524930000|2024-12-30 02:15:30|5965.48|5964.78|5965.48|5964.78|5965.6|5964.9|5965.48|5964.78|11
1735524940000|2024-12-30 02:15:40|5965.73|5965.03|5965.48|5964.78|5965.73|5965.03|5965.48|5964.78|10
1735524950000|2024-12-30 02:15:50|5965.6|5964.9|5965.73|5965.03|5965.73|5965.03|5965.48|5964.78|8
1735524960000|2024-12-30 02:16:00|5965.6|5964.9|5965.48|5964.78|5965.73|5965.03|5965.48|5964.78|5
1735524970000|2024-12-30 02:16:10|5965.6|5964.9|5965.48|5964.78|5965.6|5964.9|5965.48|5964.78|5
1735525000000|2024-12-30 02:16:40|5965.6|5964.9|5965.48|5964.78|5965.73|5965.03|5965.48|5964.78|9
1735525020000|2024-12-30 02:17:00|5965.6|5964.9|5965.23|5964.53|5965.6|5964.9|5964.98|5964.28|46
1735525030000|2024-12-30 02:17:10|5965.35|5964.65|5965.35|5964.65|5965.48|5964.78|5965.35|5964.65|9
1735525040000|2024-12-30 02:17:20|5965.23|5964.53|5965.1|5964.4|5965.23|5964.53|5965.1|5964.4|23
1735525050000|2024-12-30 02:17:30|5965.23|5964.53|5964.23|5963.53|5965.23|5964.53|5963.98|5963.28|52
1735525060000|2024-12-30 02:17:40|||||||||9
1735525070000|2024-12-30 02:17:50|5964.35|5963.65|5964.23|5963.53|5964.48|5963.78|5964.1|5963.4|15
1735525080000|2024-12-30 02:18:00|5963.98|5963.28|5964.23|5963.53|5964.23|5963.53|5963.98|5963.28|14
1735525090000|2024-12-30 02:18:10|5964.1|5963.4|5963.98|5963.28|5964.1|5963.4|5963.98|5963.28|3
1735525100000|2024-12-30 02:18:20|5964.1|5963.4|5964.23|5963.53|5964.48|5963.78|5963.98|5963.28|8
1735525110000|2024-12-30 02:18:30|5964.35|5963.65|5964.23|5963.53|5964.48|5963.78|5964.23|5963.53|23
1735525120000|2024-12-30 02:18:40|5964.35|5963.65|5964.48|5963.78|5964.48|5963.78|5964.35|5963.65|26
1735525130000|2024-12-30 02:18:50|5964.73|5964.03|5964.6|5963.9|5964.98|5964.28|5964.48|5963.78|16
1735525140000|2024-12-30 02:19:00|5964.48|5963.78|5964.48|5963.78|5964.48|5963.78|5964.48|5963.78|7
1735525150000|2024-12-30 02:19:10|5964.23|5963.53|5964.23|5963.53|5964.23|5963.53|5964.23|5963.53|25
1735525170000|2024-12-30 02:19:30|||||||||4
1735525180000|2024-12-30 02:19:40|5964.35|5963.65|5964.35|5963.65|5964.35|5963.65|5964.35|5963.65|12
1735525190000|2024-12-30 02:19:50|5964.23|5963.53|5964.23|5963.53|5964.23|5963.53|5964.23|5963.53|2
1735525200000|2024-12-30 02:20:00|5964.1|5963.4|5963.98|5963.28|5964.1|5963.4|5963.98|5963.28|1
1735525210000|2024-12-30 02:20:10|5964.1|5963.4|5963.98|5963.28|5964.23|5963.53|5963.98|5963.28|9
1735525220000|2024-12-30 02:20:20|5964.23|5963.53|5964.23|5963.53|5964.23|5963.53|5964.1|5963.4|7
1735525230000|2024-12-30 02:20:30|5964.35|5963.65|5964.23|5963.53|5964.48|5963.78|5964.23|5963.53|9
1735525240000|2024-12-30 02:20:40|5964.35|5963.65|5964.48|5963.78|5964.48|5963.78|5964.35|5963.65|6
1735525250000|2024-12-30 02:20:50|||||||||1
1735525260000|2024-12-30 02:21:00|||||||||8
1735525280000|2024-12-30 02:21:20|5964.35|5963.65|5964.23|5963.53|5964.35|5963.65|5964.23|5963.53|7
1735525300000|2024-12-30 02:21:40|5964.35|5963.65|5964.35|5963.65|5964.35|5963.65|5964.35|5963.65|15
1735525310000|2024-12-30 02:21:50|5964.48|5963.78|5964.48|5963.78|5964.48|5963.78|5964.48|5963.78|0
1735525320000|2024-12-30 02:22:00|5964.35|5963.65|5964.48|5963.78|5964.48|5963.78|5964.23|5963.53|9
1735525370000|2024-12-30 02:22:50|5964.6|5963.9|5964.98|5964.28|5964.98|5964.28|5964.6|5963.9|14
1735525380000|2024-12-30 02:23:00|5964.85|5964.15|5964.48|5963.78|5964.85|5964.15|5964.48|5963.78|14
1735525390000|2024-12-30 02:23:10|5964.73|5964.03|5964.73|5964.03|5964.73|5964.03|5964.73|5964.03|11
1735525410000|2024-12-30 02:23:30|5964.6|5963.9|5964.48|5963.78|5964.6|5963.9|5964.48|5963.78|20
1735525420000|2024-12-30 02:23:40|5964.6|5963.9|5964.48|5963.78|5964.6|5963.9|5964.48|5963.78|3
1735525430000|2024-12-30 02:23:50|5964.23|5963.53|5964.23|5963.53|5964.23|5963.53|5964.23|5963.53|13
1735525440000|2024-12-30 02:24:00|5964.1|5963.4|5963.98|5963.28|5964.1|5963.4|5963.98|5963.28|6
1735525450000|2024-12-30 02:24:10|5964.1|5963.4|5964.48|5963.78|5964.48|5963.78|5964.1|5963.4|7
1735525470000|2024-12-30 02:24:30|||||||||7
1735525480000|2024-12-30 02:24:40|||||||||2
1735525500000|2024-12-30 02:25:00|5964.35|5963.65|5964.35|5963.65|5964.35|5963.65|5964.23|5963.53|7
1735525510000|2024-12-30 02:25:10|5964.48|5963.78|5964.98|5964.28|5964.98|5964.28|5964.48|5963.78|16
1735525520000|2024-12-30 02:25:20|5964.85|5964.15|5964.98|5964.28|5964.98|5964.28|5964.73|5964.03|19
1735525550000|2024-12-30 02:25:50|5964.85|5964.15|5964.73|5964.03|5964.98|5964.28|5964.73|5964.03|14
1735525560000|2024-12-30 02:26:00|5964.48|5963.78|5964.48|5963.78|5964.48|5963.78|5964.48|5963.78|6
1735525570000|2024-12-30 02:26:10|5964.6|5963.9|5964.73|5964.03|5964.73|5964.03|5964.6|5963.9|6
1735525580000|2024-12-30 02:26:20|5964.6|5963.9|5964.23|5963.53|5964.6|5963.9|5964.23|5963.53|13
1735525590000|2024-12-30 02:26:30|5964.1|5963.4|5963.98|5963.28|5964.1|5963.4|5963.98|5963.28|5
1735525600000|2024-12-30 02:26:40|5963.73|5963.03|5963.73|5963.03|5963.73|5963.03|5963.73|5963.03|23
1735525610000|2024-12-30 02:26:50|||||||||5
1735525620000|2024-12-30 02:27:00|5963.48|5962.78|5963.48|5962.78|5963.48|5962.78|5963.48|5962.78|10
1735525640000|2024-12-30 02:27:20|5963.6|5962.9|5963.48|5962.78|5963.73|5963.03|5963.48|5962.78|11
1735525650000|2024-12-30 02:27:30|5963.6|5962.9|5963.73|5963.03|5963.73|5963.03|5963.6|5962.9|9
1735525660000|2024-12-30 02:27:40|5963.6|5962.9|5964.23|5963.53|5964.23|5963.53|5963.6|5962.9|10
1735525670000|2024-12-30 02:27:50|5964.1|5963.4|5963.98|5963.28|5964.1|5963.4|5963.98|5963.28|8
1735525680000|2024-12-30 02:28:00|5964.23|5963.53|5964.48|5963.78|5964.48|5963.78|5964.23|5963.53|10
1735525690000|2024-12-30 02:28:10|5964.35|5963.65|5964.23|5963.53|5964.35|5963.65|5964.23|5963.53|11
1735525710000|2024-12-30 02:28:30|5963.98|5963.28|5963.85|5963.15|5964.1|5963.4|5963.73|5963.03|21
1735525720000|2024-12-30 02:28:40|5963.73|5963.03|5963.73|5963.03|5963.73|5963.03|5963.6|5962.9|4
1735525730000|2024-12-30 02:28:50|5963.48|5962.78|5963.48|5962.78|5963.48|5962.78|5963.48|5962.78|4
1735525740000|2024-12-30 02:29:00|5963.23|5962.53|5963.23|5962.53|5963.23|5962.53|5963.23|5962.53|12
1735525750000|2024-12-30 02:29:10|||||||||5
1735525760000|2024-12-30 02:29:20|||||||||3
1735525770000|2024-12-30 02:29:30|5963.1|5962.4|5962.98|5962.28|5963.23|5962.53|5962.73|5962.03|112
1735525780000|2024-12-30 02:29:40|5963.1|5962.4|5963.23|5962.53|5963.23|5962.53|5963.1|5962.4|9
1735525790000|2024-12-30 02:29:50|5963.35|5962.65|5963.48|5962.78|5963.73|5963.03|5963.35|5962.65|11
1735525800000|2024-12-30 02:30:00|5963.23|5962.53|5963.48|5962.78|5963.73|5963.03|5963.23|5962.53|32
1735525810000|2024-12-30 02:30:10|5963.6|5962.9|5963.48|5962.78|5963.6|5962.9|5963.48|5962.78|7
1735525820000|2024-12-30 02:30:20|5963.6|5962.9|5963.6|5962.9|5963.73|5963.03|5963.48|5962.78|12
1735525830000|2024-12-30 02:30:30|5963.48|5962.78|5963.73|5963.03|5963.73|5963.03|5963.23|5962.53|15
1735525840000|2024-12-30 02:30:40|5963.6|5962.9|5963.6|5962.9|5963.73|5963.03|5963.6|5962.9|6
1735525850000|2024-12-30 02:30:50|5963.48|5962.78|5963.73|5963.03|5963.73|5963.03|5963.48|5962.78|8
1735525860000|2024-12-30 02:31:00|5963.98|5963.28|5963.98|5963.28|5963.98|5963.28|5963.98|5963.28|6
1735525870000|2024-12-30 02:31:10|5964.23|5963.53|5963.98|5963.28|5964.23|5963.53|5963.98|5963.28|17
1735525880000|2024-12-30 02:31:20|5964.23|5963.53|5964.23|5963.53|5964.23|5963.53|5964.1|5963.4|8
1735525890000|2024-12-30 02:31:30|||||||||5
1735525900000|2024-12-30 02:31:40|5964.48|5963.78|5964.48|5963.78|5964.48|5963.78|5964.48|5963.78|6
1735525920000|2024-12-30 02:32:00|5964.73|5964.03|5964.73|5964.03|5964.98|5964.28|5964.73|5964.03|23
1735525930000|2024-12-30 02:32:10|5964.48|5963.78|5964.48|5963.78|5964.6|5963.9|5964.48|5963.78|20
1735525940000|2024-12-30 02:32:20|5964.6|5963.9|5964.48|5963.78|5964.6|5963.9|5964.48|5963.78|8
1735525960000|2024-12-30 02:32:40|5964.23|5963.53|5964.35|5963.65|5964.35|5963.65|5964.23|5963.53|25
1735525970000|2024-12-30 02:32:50|5964.48|5963.78|5963.98|5963.28|5964.48|5963.78|5963.98|5963.28|7
1735525980000|2024-12-30 02:33:00|5963.73|5963.03|5963.73|5963.03|5963.73|5963.03|5963.73|5963.03|7
1735525990000|2024-12-30 02:33:10|5963.85|5963.15|5963.73|5963.03|5963.85|5963.15|5963.73|5963.03|10
1735526020000|2024-12-30 02:33:40|||||||||6
1735526030000|2024-12-30 02:33:50|||||||||2
1735526050000|2024-12-30 02:34:10|5963.85|5963.15|5963.98|5963.28|5963.98|5963.28|5963.73|5963.03|11
1735526080000|2024-12-30 02:34:40|||||||||5
1735526090000|2024-12-30 02:34:50|||||||||1
1735526100000|2024-12-30 02:35:00|5963.85|5963.15|5963.98|5963.28|5963.98|5963.28|5963.85|5963.15|10
1735526120000|2024-12-30 02:35:20|5964.1|5963.4|5964.23|5963.53|5964.23|5963.53|5963.98|5963.28|16
1735526160000|2024-12-30 02:36:00|5964.1|5963.4|5964.48|5963.78|5964.48|5963.78|5964.1|5963.4|23
1735526180000|2024-12-30 02:36:20|5964.6|5963.9|5964.6|5963.9|5964.6|5963.9|5964.6|5963.9|7
1735526190000|2024-12-30 02:36:30|5964.48|5963.78|5964.73|5964.03|5964.73|5964.03|5964.48|5963.78|1
1735526200000|2024-12-30 02:36:40|5964.98|5964.28|5964.73|5964.03|5964.98|5964.28|5964.73|5964.03|15
1735526210000|2024-12-30 02:36:50|5964.85|5964.15|5964.73|5964.03|5964.85|5964.15|5964.73|5964.03|6
1735526220000|2024-12-30 02:37:00|5964.85|5964.15|5964.85|5964.15|5964.98|5964.28|5964.85|5964.15|13
1735526230000|2024-12-30 02:37:10|5964.73|5964.03|5964.73|5964.03|5964.85|5964.15|5964.73|5964.03|4
1735526240000|2024-12-30 02:37:20|5964.48|5963.78|5964.48|5963.78|5964.48|5963.78|5964.48|5963.78|12
1735526250000|2024-12-30 02:37:30|5964.6|5963.9|5964.48|5963.78|5964.6|5963.9|5964.48|5963.78|4
1735526260000|2024-12-30 02:37:40|||||||||1
1735526280000|2024-12-30 02:38:00|5964.6|5963.9|5964.73|5964.03|5964.73|5964.03|5964.6|5963.9|7
1735526300000|2024-12-30 02:38:20|5964.98|5964.28|5964.73|5964.03|5964.98|5964.28|5964.73|5964.03|10
1735526310000|2024-12-30 02:38:30|5964.48|5963.78|5964.48|5963.78|5964.48|5963.78|5964.48|5963.78|2
1735526330000|2024-12-30 02:38:50|||||||||1
1735526340000|2024-12-30 02:39:00|||||||||3
1735526350000|2024-12-30 02:39:10|5964.35|5963.65|5964.23|5963.53|5964.35|5963.65|5964.23|5963.53|7
1735526360000|2024-12-30 02:39:20|||||||||1
1735526370000|2024-12-30 02:39:30|5964.35|5963.65|5964.23|5963.53|5964.35|5963.65|5964.23|5963.53|2
1735526380000|2024-12-30 02:39:40|||||||||1
1735526400000|2024-12-30 02:40:00|5964.73|5964.03|5964.48|5963.78|5964.73|5964.03|5964.48|5963.78|49
1735526420000|2024-12-30 02:40:20|5964.6|5963.9|5964.48|5963.78|5964.73|5964.03|5964.48|5963.78|10
1735526440000|2024-12-30 02:40:40|5964.6|5963.9|5964.73|5964.03|5964.73|5964.03|5964.6|5963.9|5
1735526450000|2024-12-30 02:40:50|5964.98|5964.28|5964.98|5964.28|5964.98|5964.28|5964.98|5964.28|14
1735526460000|2024-12-30 02:41:00|5965.23|5964.53|5964.98|5964.28|5965.23|5964.53|5964.98|5964.28|12
1735526470000|2024-12-30 02:41:10|5965.1|5964.4|5965.23|5964.53|5965.23|5964.53|5965.1|5964.4|9
1735526480000|2024-12-30 02:41:20|5965.1|5964.4|5964.98|5964.28|5965.1|5964.4|5964.98|5964.28|7
1735526490000|2024-12-30 02:41:30|5964.73|5964.03|5964.73|5964.03|5964.73|5964.03|5964.73|5964.03|4
1735526500000|2024-12-30 02:41:40|5964.85|5964.15|5964.98|5964.28|5964.98|5964.28|5964.85|5964.15|12
1735526510000|2024-12-30 02:41:50|5964.85|5964.15|5964.73|5964.03|5964.98|5964.28|5964.73|5964.03|10
1735526530000|2024-12-30 02:42:10|5964.6|5963.9|5964.73|5964.03|5964.73|5964.03|5964.6|5963.9|16
1735526540000|2024-12-30 02:42:20|5964.85|5964.15|5964.98|5964.28|5964.98|5964.28|5964.85|5964.15|5
1735526550000|2024-12-30 02:42:30|5965.23|5964.53|5965.23|5964.53|5965.23|5964.53|5965.23|5964.53|6
1735526560000|2024-12-30 02:42:40|5964.98|5964.28|5964.73|5964.03|5964.98|5964.28|5964.73|5964.03|14
1735526570000|2024-12-30 02:42:50|||||||||3
1735526580000|2024-12-30 02:43:00|5964.48|5963.78|5964.73|5964.03|5964.73|5964.03|5964.48|5963.78|32
1735526590000|2024-12-30 02:43:10|||||||||1
1735526600000|2024-12-30 02:43:20|||||||||3
1735526620000|2024-12-30 02:43:40|||||||||4
1735526630000|2024-12-30 02:43:50|5964.6|5963.9|5964.48|5963.78|5964.6|5963.9|5964.48|5963.78|4
1735526640000|2024-12-30 02:44:00|5964.23|5963.53|5964.23|5963.53|5964.23|5963.53|5964.23|5963.53|3
1735526650000|2024-12-30 02:44:10|||||||||8
1735526660000|2024-12-30 02:44:20|||||||||6
1735526680000|2024-12-30 02:44:40|||||||||1
1735526690000|2024-12-30 02:44:50|5964.35|5963.65|5964.48|5963.78|5964.48|5963.78|5964.35|5963.65|10
1735526700000|2024-12-30 02:45:00|||||||||1
1735526730000|2024-12-30 02:45:30|||||||||2
1735526740000|2024-12-30 02:45:40|5964.98|5964.28|5964.98|5964.28|5964.98|5964.28|5964.98|5964.28|26
1735526750000|2024-12-30 02:45:50|5964.73|5964.03|5964.73|5964.03|5964.73|5964.03|5964.73|5964.03|4
1735526770000|2024-12-30 02:46:10|5964.48|5963.78|5964.23|5963.53|5964.48|5963.78|5964.23|5963.53|9
1735526780000|2024-12-30 02:46:20|5964.35|5963.65|5964.35|5963.65|5964.35|5963.65|5964.35|5963.65|22
1735526790000|2024-12-30 02:46:30|5964.23|5963.53|5964.23|5963.53|5964.23|5963.53|5964.23|5963.53|4
1735526810000|2024-12-30 02:46:50|5964.35|5963.65|5964.48|5963.78|5964.48|5963.78|5964.35|5963.65|8
1735526820000|2024-12-30 02:47:00|5964.73|5964.03|5964.48|5963.78|5964.73|5964.03|5964.48|5963.78|4
1735526830000|2024-12-30 02:47:10|5964.23|5963.53|5964.35|5963.65|5964.48|5963.78|5964.23|5963.53|8
1735526840000|2024-12-30 02:47:20|5964.48|5963.78|5964.23|5963.53|5964.48|5963.78|5964.23|5963.53|1
1735526850000|2024-12-30 02:47:30|5963.48|5962.78|5963.48|5962.78|5963.48|5962.78|5963.48|5962.78|33
1735526860000|2024-12-30 02:47:40|5963.23|5962.53|5963.48|5962.78|5963.48|5962.78|5963.23|5962.53|9
1735526870000|2024-12-30 02:47:50|5963.6|5962.9|5963.48|5962.78|5963.6|5962.9|5963.48|5962.78|6
1735526890000|2024-12-30 02:48:10|5963.23|5962.53|5963.35|5962.65|5963.35|5962.65|5963.23|5962.53|16
1735526900000|2024-12-30 02:48:20|5963.48|5962.78|5963.1|5962.4|5963.48|5962.78|5963.1|5962.4|9
1735526910000|2024-12-30 02:48:30|5963.23|5962.53|5963.23|5962.53|5963.23|5962.53|5963.23|5962.53|0
1735526930000|2024-12-30 02:48:50|5963.35|5962.65|5963.35|5962.65|5963.35|5962.65|5963.35|5962.65|11
1735526940000|2024-12-30 02:49:00|5963.23|5962.53|5963.23|5962.53|5963.23|5962.53|5963.23|5962.53|0
1735526950000|2024-12-30 02:49:10|||||||||3
1735526970000|2024-12-30 02:49:30|||||||||1
1735526990000|2024-12-30 02:49:50|5963.1|5962.4|5962.98|5962.28|5963.1|5962.4|5962.98|5962.28|16
1735527000000|2024-12-30 02:50:00|5962.73|5962.03|5962.73|5962.03|5962.85|5962.15|5962.73|5962.03|21
1735527010000|2024-12-30 02:50:10|5962.85|5962.15|5962.85|5962.15|5962.98|5962.28|5962.85|5962.15|9
1735527020000|2024-12-30 02:50:20|5962.73|5962.03|5962.85|5962.15|5962.98|5962.28|5962.73|5962.03|4
1735527030000|2024-12-30 02:50:30|5962.98|5962.28|5962.73|5962.03|5962.98|5962.28|5962.73|5962.03|5
1735527050000|2024-12-30 02:50:50|5962.85|5962.15|5962.98|5962.28|5962.98|5962.28|5962.85|5962.15|10
1735527060000|2024-12-30 02:51:00|5962.85|5962.15|5962.85|5962.15|5962.98|5962.28|5962.73|5962.03|7
1735527070000|2024-12-30 02:51:10|5962.73|5962.03|5962.73|5962.03|5962.73|5962.03|5962.73|5962.03|0
1735527080000|2024-12-30 02:51:20|5962.85|5962.15|5962.73|5962.03|5962.85|5962.15|5962.73|5962.03|6
1735527100000|2024-12-30 02:51:40|5962.85|5962.15|5962.98|5962.28|5962.98|5962.28|5962.73|5962.03|2
1735527110000|2024-12-30 02:51:50|5962.85|5962.15|5963.48|5962.78|5963.48|5962.78|5962.85|5962.15|17
1735527120000|2024-12-30 02:52:00|5963.6|5962.9|5963.23|5962.53|5963.6|5962.9|5963.23|5962.53|22
1735527140000|2024-12-30 02:52:20|5963.1|5962.4|5962.98|5962.28|5963.1|5962.4|5962.98|5962.28|4
1735527150000|2024-12-30 02:52:30|5963.1|5962.4|5962.73|5962.03|5963.1|5962.4|5962.73|5962.03|15
1735527160000|2024-12-30 02:52:40|5962.85|5962.15|5962.98|5962.28|5962.98|5962.28|5962.85|5962.15|5
1735527170000|2024-12-30 02:52:50|5962.85|5962.15|5962.73|5962.03|5962.98|5962.28|5962.73|5962.03|6
1735527180000|2024-12-30 02:53:00|5962.85|5962.15|5962.98|5962.28|5962.98|5962.28|5962.85|5962.15|3
1735527190000|2024-12-30 02:53:10|5963.1|5962.4|5963.23|5962.53|5963.23|5962.53|5962.98|5962.28|15
1735527210000|2024-12-30 02:53:30|5963.35|5962.65|5963.23|5962.53|5963.48|5962.78|5963.23|5962.53|20
1735527220000|2024-12-30 02:53:40|5962.98|5962.28|5962.73|5962.03|5962.98|5962.28|5962.73|5962.03|20
1735527230000|2024-12-30 02:53:50|5962.85|5962.15|5962.73|5962.03|5962.85|5962.15|5962.73|5962.03|5
1735527240000|2024-12-30 02:54:00|5962.6|5961.9|5962.73|5962.03|5962.73|5962.03|5962.6|5961.9|8
1735527250000|2024-12-30 02:54:10|||||||||4
1735527260000|2024-12-30 02:54:20|5962.48|5961.78|5962.48|5961.78|5962.48|5961.78|5962.48|5961.78|10
1735527270000|2024-12-30 02:54:30|||||||||3
1735527280000|2024-12-30 02:54:40|5962.73|5962.03|5962.48|5961.78|5962.73|5962.03|5962.48|5961.78|6
1735527290000|2024-12-30 02:54:50|5962.73|5962.03|5962.48|5961.78|5962.73|5962.03|5962.48|5961.78|12
1735527300000|2024-12-30 02:55:00|||||||||6
1735527320000|2024-12-30 02:55:20|5962.6|5961.9|5962.98|5962.28|5962.98|5962.28|5962.48|5961.78|19
1735527330000|2024-12-30 02:55:30|5963.23|5962.53|5962.98|5962.28|5963.23|5962.53|5962.98|5962.28|7
1735527340000|2024-12-30 02:55:40|5963.1|5962.4|5962.98|5962.28|5963.23|5962.53|5962.98|5962.28|9
1735527370000|2024-12-30 02:56:10|5963.1|5962.4|5963.48|5962.78|5963.6|5962.9|5963.1|5962.4|26
1735527380000|2024-12-30 02:56:20|5963.23|5962.53|5963.1|5962.4|5963.23|5962.53|5963.1|5962.4|12
1735527390000|2024-12-30 02:56:30|5963.23|5962.53|5962.98|5962.28|5963.23|5962.53|5962.98|5962.28|2
1735527410000|2024-12-30 02:56:50|||||||||3
1735527420000|2024-12-30 02:57:00|||||||||2
1735527430000|2024-12-30 02:57:10|||||||||1
1735527440000|2024-12-30 02:57:20|5963.1|5962.4|5962.98|5962.28|5963.1|5962.4|5962.98|5962.28|22
1735527450000|2024-12-30 02:57:30|5962.85|5962.15|5962.98|5962.28|5962.98|5962.28|5962.85|5962.15|5
1735527460000|2024-12-30 02:57:40|5962.85|5962.15|5962.73|5962.03|5962.85|5962.15|5962.73|5962.03|2
1735527470000|2024-12-30 02:57:50|5962.85|5962.15|5962.85|5962.15|5962.85|5962.15|5962.85|5962.15|6
1735527480000|2024-12-30 02:58:00|5962.98|5962.28|5963.23|5962.53|5963.23|5962.53|5962.98|5962.28|10
1735527490000|2024-12-30 02:58:10|||||||||3
1735527500000|2024-12-30 02:58:20|5962.98|5962.28|5962.98|5962.28|5962.98|5962.28|5962.98|5962.28|4
1735527510000|2024-12-30 02:58:30|||||||||4
1735527520000|2024-12-30 02:58:40|5963.1|5962.4|5962.98|5962.28|5963.23|5962.53|5962.98|5962.28|9
1735527530000|2024-12-30 02:58:50|5963.1|5962.4|5963.23|5962.53|5963.23|5962.53|5963.1|5962.4|5
1735527540000|2024-12-30 02:59:00|5963.1|5962.4|5963.23|5962.53|5963.23|5962.53|5963.1|5962.4|2
1735527550000|2024-12-30 02:59:10|5963.1|5962.4|5963.73|5963.03|5963.73|5963.03|5963.1|5962.4|11
1735527560000|2024-12-30 02:59:20|5963.6|5962.9|5963.48|5962.78|5963.6|5962.9|5963.23|5962.53|14
1735527570000|2024-12-30 02:59:30|5963.35|5962.65|5963.23|5962.53|5963.35|5962.65|5963.23|5962.53|1
1735527580000|2024-12-30 02:59:40|5963.35|5962.65|5963.35|5962.65|5963.35|5962.65|5963.23|5962.53|7
1735527590000|2024-12-30 02:59:50|5963.48|5962.78|5963.23|5962.53|5963.48|5962.78|5963.23|5962.53|1
1735527600000|2024-12-30 03:00:00|5963.1|5962.4|5962.98|5962.28|5963.1|5962.4|5962.98|5962.28|14
1735527610000|2024-12-30 03:00:10|||||||||14
1735527620000|2024-12-30 03:00:20|||||||||1
1735527630000|2024-12-30 03:00:30|||||||||1
1735527640000|2024-12-30 03:00:40|||||||||10
1735527650000|2024-12-30 03:00:50|5963.1|5962.4|5962.98|5962.28|5963.23|5962.53|5962.98|5962.28|5
1735527660000|2024-12-30 03:01:00|5962.73|5962.03|5962.48|5961.78|5962.73|5962.03|5962.48|5961.78|17
1735527670000|2024-12-30 03:01:10|5961.98|5961.28|5961.23|5960.53|5961.98|5961.28|5961.23|5960.53|132
1735527680000|2024-12-30 03:01:20|5961.1|5960.4|5960.98|5960.28|5961.1|5960.4|5960.98|5960.28|21
1735527690000|2024-12-30 03:01:30|5960.85|5960.15|5961.23|5960.53|5961.48|5960.78|5960.85|5960.15|33
1735527700000|2024-12-30 03:01:40|5961.1|5960.4|5960.98|5960.28|5961.1|5960.4|5960.98|5960.28|5
1735527710000|2024-12-30 03:01:50|5961.23|5960.53|5961.48|5960.78|5961.48|5960.78|5961.23|5960.53|22
1735527720000|2024-12-30 03:02:00|5961.85|5961.15|5961.73|5961.03|5961.85|5961.15|5961.73|5961.03|16
1735527730000|2024-12-30 03:02:10|5961.85|5961.15|5961.73|5961.03|5961.85|5961.15|5961.73|5961.03|34
1735527740000|2024-12-30 03:02:20|5961.48|5960.78|5961.48|5960.78|5961.48|5960.78|5961.48|5960.78|37
1735527750000|2024-12-30 03:02:30|5961.6|5960.9|5961.73|5961.03|5961.73|5961.03|5961.6|5960.9|10
1735527760000|2024-12-30 03:02:40|5961.6|5960.9|5961.48|5960.78|5961.6|5960.9|5961.48|5960.78|5
1735527780000|2024-12-30 03:03:00|5961.35|5960.65|5960.98|5960.28|5961.48|5960.78|5960.98|5960.28|50
1735527790000|2024-12-30 03:03:10|5961.23|5960.53|5960.98|5960.28|5961.23|5960.53|5960.73|5960.03|46
1735527810000|2024-12-30 03:03:30|5961.23|5960.53|5961.23|5960.53|5961.23|5960.53|5961.23|5960.53|10
1735527820000|2024-12-30 03:03:40|||||||||1
1735527830000|2024-12-30 03:03:50|5961.35|5960.65|5961.35|5960.65|5961.48|5960.78|5961.35|5960.65|7
1735527840000|2024-12-30 03:04:00|5961.48|5960.78|5961.1|5960.4|5961.48|5960.78|5960.98|5960.28|19
1735527850000|2024-12-30 03:04:10|5960.98|5960.28|5961.23|5960.53|5961.23|5960.53|5960.98|5960.28|15
1735527870000|2024-12-30 03:04:30|5961.35|5960.65|5961.23|5960.53|5961.48|5960.78|5960.98|5960.28|23
1735527880000|2024-12-30 03:04:40|5961.1|5960.4|5961.23|5960.53|5961.23|5960.53|5960.98|5960.28|10
1735527890000|2024-12-30 03:04:50|5961.1|5960.4|5960.98|5960.28|5961.1|5960.4|5960.98|5960.28|6
1735527900000|2024-12-30 03:05:00|5961.23|5960.53|5961.48|5960.78|5961.48|5960.78|5961.23|5960.53|40
1735527910000|2024-12-30 03:05:10|5961.73|5961.03|5961.73|5961.03|5961.73|5961.03|5961.48|5960.78|18
1735527920000|2024-12-30 03:05:20|5961.6|5960.9|5961.48|5960.78|5961.6|5960.9|5961.48|5960.78|7
1735527930000|2024-12-30 03:05:30|5961.6|5960.9|5961.23|5960.53|5961.73|5961.03|5961.23|5960.53|18
1735527940000|2024-12-30 03:05:40|||||||||2
1735527950000|2024-12-30 03:05:50|5961.48|5960.78|5961.48|5960.78|5961.48|5960.78|5961.23|5960.53|18
1735527960000|2024-12-30 03:06:00|5961.35|5960.65|5961.48|5960.78|5961.48|5960.78|5961.35|5960.65|18
1735527970000|2024-12-30 03:06:10|5961.6|5960.9|5961.98|5961.28|5961.98|5961.28|5961.6|5960.9|12
1735527980000|2024-12-30 03:06:20|||||||||5
1735527990000|2024-12-30 03:06:30|5961.85|5961.15|5961.23|5960.53|5961.98|5961.28|5961.23|5960.53|36
1735528000000|2024-12-30 03:06:40|||||||||1
1735528010000|2024-12-30 03:06:50|5960.98|5960.28|5961.48|5960.78|5961.48|5960.78|5960.98|5960.28|15
1735528030000|2024-12-30 03:07:10|5961.73|5961.03|5961.73|5961.03|5961.85|5961.15|5961.73|5961.03|10
1735528050000|2024-12-30 03:07:30|5961.85|5961.15|5961.98|5961.28|5962.23|5961.53|5961.85|5961.15|21
1735528060000|2024-12-30 03:07:40|5961.73|5961.03|5961.73|5961.03|5961.73|5961.03|5961.6|5960.9|29
1735528080000|2024-12-30 03:08:00|||||||||2
1735528090000|2024-12-30 03:08:10|5961.6|5960.9|5961.73|5961.03|5961.73|5961.03|5961.6|5960.9|6
1735528100000|2024-12-30 03:08:20|5961.6|5960.9|5961.6|5960.9|5961.6|5960.9|5961.6|5960.9|9
1735528110000|2024-12-30 03:08:30|5961.48|5960.78|5961.48|5960.78|5961.48|5960.78|5961.48|5960.78|0
1735528120000|2024-12-30 03:08:40|||||||||8
1735528130000|2024-12-30 03:08:50|5961.73|5961.03|5961.48|5960.78|5961.73|5961.03|5961.48|5960.78|18
1735528140000|2024-12-30 03:09:00|||||||||1
1735528160000|2024-12-30 03:09:20|||||||||5
1735528170000|2024-12-30 03:09:30|5961.73|5961.03|5961.73|5961.03|5961.73|5961.03|5961.73|5961.03|9
1735528180000|2024-12-30 03:09:40|5961.85|5961.15|5961.98|5961.28|5961.98|5961.28|5961.85|5961.15|6
1735528190000|2024-12-30 03:09:50|5962.1|5961.4|5961.98|5961.28|5962.23|5961.53|5961.98|5961.28|3
1735528200000|2024-12-30 03:10:00|5962.1|5961.4|5961.98|5961.28|5962.1|5961.4|5961.98|5961.28|8
1735528210000|2024-12-30 03:10:10|5961.85|5961.15|5962.1|5961.4|5962.23|5961.53|5961.85|5961.15|21
1735528220000|2024-12-30 03:10:20|5961.98|5961.28|5961.48|5960.78|5961.98|5961.28|5961.48|5960.78|16
1735528230000|2024-12-30 03:10:30|5961.35|5960.65|5961.23|5960.53|5961.48|5960.78|5961.23|5960.53|7
1735528240000|2024-12-30 03:10:40|5960.98|5960.28|5960.98|5960.28|5960.98|5960.28|5960.98|5960.28|3
1735528250000|2024-12-30 03:10:50|5961.1|5960.4|5961.23|5960.53|5961.23|5960.53|5961.1|5960.4|13
1735528260000|2024-12-30 03:11:00|5960.98|5960.28|5960.98|5960.28|5960.98|5960.28|5960.98|5960.28|4
1735528270000|2024-12-30 03:11:10|5961.1|5960.4|5961.1|5960.4|5961.23|5960.53|5961.1|5960.4|6
1735528280000|2024-12-30 03:11:20|5960.98|5960.28|5961.1|5960.4|5961.1|5960.4|5960.98|5960.28|5
1735528290000|2024-12-30 03:11:30|5961.23|5960.53|5961.23|5960.53|5961.23|5960.53|5961.23|5960.53|1
1735528300000|2024-12-30 03:11:40|||||||||1
1735528310000|2024-12-30 03:11:50|5960.98|5960.28|5960.98|5960.28|5960.98|5960.28|5960.85|5960.15|24
1735528320000|2024-12-30 03:12:00|||||||||9
1735528330000|2024-12-30 03:12:10|||||||||1
1735528340000|2024-12-30 03:12:20|||||||||5
1735528350000|2024-12-30 03:12:30|||||||||4
1735528360000|2024-12-30 03:12:40|5960.73|5960.03|5960.98|5960.28|5960.98|5960.28|5960.73|5960.03|13
1735528370000|2024-12-30 03:12:50|5960.85|5960.15|5960.98|5960.28|5960.98|5960.28|5960.85|5960.15|7
1735528380000|2024-12-30 03:13:00|||||||||5
1735528390000|2024-12-30 03:13:10|5960.85|5960.15|5960.98|5960.28|5960.98|5960.28|5960.85|5960.15|10
1735528400000|2024-12-30 03:13:20|5960.85|5960.15|5960.73|5960.03|5960.85|5960.15|5960.73|5960.03|8
1735528410000|2024-12-30 03:13:30|5960.85|5960.15|5960.98|5960.28|5960.98|5960.28|5960.85|5960.15|5
1735528430000|2024-12-30 03:13:50|5960.85|5960.15|5960.73|5960.03|5960.85|5960.15|5960.73|5960.03|7
1735528440000|2024-12-30 03:14:00|5960.85|5960.15|5960.85|5960.15|5960.85|5960.15|5960.85|5960.15|3
1735528450000|2024-12-30 03:14:10|5960.73|5960.03|5960.73|5960.03|5960.73|5960.03|5960.73|5960.03|0
1735528460000|2024-12-30 03:14:20|5960.48|5959.78|5960.48|5959.78|5960.73|5960.03|5960.48|5959.78|60
1735528470000|2024-12-30 03:14:30|||||||||11
1735528490000|2024-12-30 03:14:50|||||||||12
1735528500000|2024-12-30 03:15:00|5960.6|5959.9|5960.73|5960.03|5960.73|5960.03|5960.6|5959.9|11
1735528510000|2024-12-30 03:15:10|5960.85|5960.15|5960.98|5960.28|5960.98|5960.28|5960.85|5960.15|10
1735528520000|2024-12-30 03:15:20|5961.23|5960.53|5960.73|5960.03|5961.23|5960.53|5960.73|5960.03|9
1735528530000|2024-12-30 03:15:30|5960.48|5959.78|5960.73|5960.03|5960.73|5960.03|5960.48|5959.78|9
1735528540000|2024-12-30 03:15:40|||||||||1
1735528550000|2024-12-30 03:15:50|||||||||4
1735528560000|2024-12-30 03:16:00|5960.85|5960.15|5960.98|5960.28|5961.23|5960.53|5960.85|5960.15|18
1735528570000|2024-12-30 03:16:10|5961.1|5960.4|5961.23|5960.53|5961.23|5960.53|5961.1|5960.4|5
1735528580000|2024-12-30 03:16:20|5961.35|5960.65|5961.48|5960.78|5961.6|5960.9|5961.35|5960.65|26
1735528590000|2024-12-30 03:16:30|5961.6|5960.9|5961.48|5960.78|5961.6|5960.9|5961.48|5960.78|2
1735528610000|2024-12-30 03:16:50|5961.6|5960.9|5961.6|5960.9|5961.6|5960.9|5961.6|5960.9|12
1735528620000|2024-12-30 03:17:00|5961.48|5960.78|5961.48|5960.78|5961.6|5960.9|5961.23|5960.53|14
1735528630000|2024-12-30 03:17:10|5961.6|5960.9|5962.23|5961.53|5962.23|5961.53|5961.48|5960.78|81
1735528640000|2024-12-30 03:17:20|5962.1|5961.4|5962.23|5961.53|5962.23|5961.53|5961.98|5961.28|57
1735528650000|2024-12-30 03:17:30|||||||||5
1735528660000|2024-12-30 03:17:40|||||||||1
1735528670000|2024-12-30 03:17:50|5962.35|5961.65|5962.23|5961.53|5962.35|5961.65|5962.23|5961.53|18
1735528680000|2024-12-30 03:18:00|5961.73|5961.03|5961.48|5960.78|5961.85|5961.15|5961.48|5960.78|75
1735528690000|2024-12-30 03:18:10|5961.73|5961.03|5961.48|5960.78|5961.73|5961.03|5961.48|5960.78|13
1735528700000|2024-12-30 03:18:20|5961.35|5960.65|5960.98|5960.28|5961.35|5960.65|5960.98|5960.28|10
1735528710000|2024-12-30 03:18:30|5961.1|5960.4|5961.1|5960.4|5961.23|5960.53|5960.98|5960.28|18
1735528720000|2024-12-30 03:18:40|5961.23|5960.53|5961.23|5960.53|5961.23|5960.53|5960.98|5960.28|5
1735528730000|2024-12-30 03:18:50|||||||||2
1735528760000|2024-12-30 03:19:20|5961.35|5960.65|5961.48|5960.78|5961.48|5960.78|5961.35|5960.65|11
1735528770000|2024-12-30 03:19:30|5961.73|5961.03|5961.73|5961.03|5961.85|5961.15|5961.73|5961.03|8
1735528790000|2024-12-30 03:19:50|5961.85|5961.15|5961.73|5961.03|5961.98|5961.28|5961.73|5961.03|6
1735528800000|2024-12-30 03:20:00|5961.98|5961.28|5961.73|5961.03|5961.98|5961.28|5961.73|5961.03|11
1735528810000|2024-12-30 03:20:10|||||||||5
1735528820000|2024-12-30 03:20:20|5961.98|5961.28|5961.98|5961.28|5961.98|5961.28|5961.85|5961.15|8
1735528830000|2024-12-30 03:20:30|5962.1|5961.4|5962.48|5961.78|5962.48|5961.78|5962.1|5961.4|25
1735528840000|2024-12-30 03:20:40|||||||||17
1735528850000|2024-12-30 03:20:50|5962.23|5961.53|5962.23|5961.53|5962.23|5961.53|5962.23|5961.53|9
1735528880000|2024-12-30 03:21:20|||||||||4
1735528890000|2024-12-30 03:21:30|||||||||6
1735528900000|2024-12-30 03:21:40|5961.98|5961.28|5961.98|5961.28|5961.98|5961.28|5961.98|5961.28|16
1735528910000|2024-12-30 03:21:50|||||||||10
1735528920000|2024-12-30 03:22:00|5961.85|5961.15|5961.73|5961.03|5961.98|5961.28|5961.73|5961.03|16
1735528930000|2024-12-30 03:22:10|5961.98|5961.28|5961.98|5961.28|5961.98|5961.28|5961.98|5961.28|5
1735528940000|2024-12-30 03:22:20|5961.85|5961.15|5961.73|5961.03|5961.85|5961.15|5961.73|5961.03|8
1735528950000|2024-12-30 03:22:30|5961.6|5960.9|5961.6|5960.9|5961.73|5961.03|5961.48|5960.78|15
1735528960000|2024-12-30 03:22:40|5961.73|5961.03|5961.35|5960.65|5961.73|5961.03|5961.23|5960.53|9
1735528970000|2024-12-30 03:22:50|5961.23|5960.53|5961.48|5960.78|5961.48|5960.78|5961.23|5960.53|8
1735528980000|2024-12-30 03:23:00|5961.6|5960.9|5961.6|5960.9|5961.6|5960.9|5961.6|5960.9|8
1735528990000|2024-12-30 03:23:10|5961.48|5960.78|5961.48|5960.78|5961.48|5960.78|5961.23|5960.53|9
1735529000000|2024-12-30 03:23:20|5961.23|5960.53|5961.23|5960.53|5961.23|5960.53|5961.23|5960.53|3
1735529020000|2024-12-30 03:23:40|||||||||2
1735529030000|2024-12-30 03:23:50|||||||||2
1735529040000|2024-12-30 03:24:00|5961.35|5960.65|5961.48|5960.78|5961.48|5960.78|5961.35|5960.65|5
1735529050000|2024-12-30 03:24:10|5961.35|5960.65|5961.48|5960.78|5961.48|5960.78|5961.23|5960.53|5
1735529070000|2024-12-30 03:24:30|||||||||6
1735529090000|2024-12-30 03:24:50|5961.73|5961.03|5961.73|5961.03|5961.73|5961.03|5961.73|5961.03|6
1735529110000|2024-12-30 03:25:10|5961.48|5960.78|5961.73|5961.03|5961.73|5961.03|5961.48|5960.78|13
1735529120000|2024-12-30 03:25:20|5961.98|5961.28|5961.98|5961.28|5961.98|5961.28|5961.73|5961.03|19
1735529130000|2024-12-30 03:25:30|5961.73|5961.03|5961.73|5961.03|5961.73|5961.03|5961.73|5961.03|44
1735529150000|2024-12-30 03:25:50|5961.48|5960.78|5961.48|5960.78|5961.48|5960.78|5961.48|5960.78|10
1735529170000|2024-12-30 03:26:10|5961.73|5961.03|5961.73|5961.03|5961.73|5961.03|5961.73|5961.03|15
1735529190000|2024-12-30 03:26:30|5961.6|5960.9|5961.6|5960.9|5961.6|5960.9|5961.48|5960.78|11
1735529200000|2024-12-30 03:26:40|5961.48|5960.78|5961.48|5960.78|5961.48|5960.78|5961.48|5960.78|1
1735529220000|2024-12-30 03:27:00|5961.98|5961.28|5961.73|5961.03|5961.98|5961.28|5961.73|5961.03|17
1735529240000|2024-12-30 03:27:20|5961.6|5960.9|5961.73|5961.03|5961.73|5961.03|5961.6|5960.9|3
1735529250000|2024-12-30 03:27:30|5961.85|5961.15|5961.85|5961.15|5961.98|5961.28|5961.85|5961.15|8
1735529260000|2024-12-30 03:27:40|5961.73|5961.03|5961.73|5961.03|5961.73|5961.03|5961.73|5961.03|4
1735529270000|2024-12-30 03:27:50|||||||||10
1735529290000|2024-12-30 03:28:10|5961.85|5961.15|5961.85|5961.15|5961.85|5961.15|5961.85|5961.15|6
1735529300000|2024-12-30 03:28:20|5961.98|5961.28|5961.73|5961.03|5961.98|5961.28|5961.73|5961.03|8
1735529310000|2024-12-30 03:28:30|||||||||2
1735529320000|2024-12-30 03:28:40|5961.98|5961.28|5961.98|5961.28|5961.98|5961.28|5961.98|5961.28|4
1735529330000|2024-12-30 03:28:50|5961.85|5961.15|5961.73|5961.03|5961.85|5961.15|5961.6|5960.9|14
1735529340000|2024-12-30 03:29:00|5961.48|5960.78|5961.48|5960.78|5961.48|5960.78|5961.48|5960.78|20
1735529360000|2024-12-30 03:29:20|||||||||3
1735529370000|2024-12-30 03:29:30|5961.6|5960.9|5961.48|5960.78|5961.73|5961.03|5961.48|5960.78|14
1735529380000|2024-12-30 03:29:40|||||||||1
1735529390000|2024-12-30 03:29:50|5961.73|5961.03|5961.48|5960.78|5961.73|5961.03|5961.48|5960.78|20
1735529400000|2024-12-30 03:30:00|5961.6|5960.9|5962.23|5961.53|5962.48|5961.78|5961.6|5960.9|58
1735529410000|2024-12-30 03:30:10|5962.1|5961.4|5961.98|5961.28|5962.1|5961.4|5961.98|5961.28|2
1735529420000|2024-12-30 03:30:20|5962.1|5961.4|5962.23|5961.53|5962.48|5961.78|5962.1|5961.4|14
1735529430000|2024-12-30 03:30:30|5962.35|5961.65|5962.48|5961.78|5962.48|5961.78|5962.35|5961.65|6
1735529440000|2024-12-30 03:30:40|5962.35|5961.65|5962.23|5961.53|5962.35|5961.65|5962.23|5961.53|1
1735529450000|2024-12-30 03:30:50|5962.35|5961.65|5962.23|5961.53|5962.35|5961.65|5962.23|5961.53|8
1735529460000|2024-12-30 03:31:00|5962.48|5961.78|5962.48|5961.78|5962.48|5961.78|5962.48|5961.78|6
1735529470000|2024-12-30 03:31:10|5962.35|5961.65|5962.35|5961.65|5962.48|5961.78|5962.23|5961.53|10
1735529480000|2024-12-30 03:31:20|5962.23|5961.53|5962.23|5961.53|5962.23|5961.53|5962.23|5961.53|1
1735529500000|2024-12-30 03:31:40|5962.35|5961.65|5962.48|5961.78|5962.48|5961.78|5962.35|5961.65|9
1735529510000|2024-12-30 03:31:50|5962.35|5961.65|5962.35|5961.65|5962.35|5961.65|5962.35|5961.65|2
1735529520000|2024-12-30 03:32:00|5962.48|5961.78|5962.48|5961.78|5962.48|5961.78|5962.48|5961.78|0
1735529530000|2024-12-30 03:32:10|5962.23|5961.53|5962.23|5961.53|5962.35|5961.65|5962.23|5961.53|7
1735529540000|2024-12-30 03:32:20|5962.35|5961.65|5962.23|5961.53|5962.48|5961.78|5962.23|5961.53|7
1735529570000|2024-12-30 03:32:50|5962.35|5961.65|5962.48|5961.78|5962.48|5961.78|5962.35|5961.65|10
1735529580000|2024-12-30 03:33:00|5962.35|5961.65|5962.23|5961.53|5962.48|5961.78|5962.23|5961.53|6
1735529590000|2024-12-30 03:33:10|||||||||1
1735529610000|2024-12-30 03:33:30|5962.1|5961.4|5961.98|5961.28|5962.1|5961.4|5961.98|5961.28|13
1735529620000|2024-12-30 03:33:40|5961.85|5961.15|5961.98|5961.28|5961.98|5961.28|5961.73|5961.03|19
1735529640000|2024-12-30 03:34:00|||||||||4
1735529650000|2024-12-30 03:34:10|||||||||1
1735529660000|2024-12-30 03:34:20|5962.23|5961.53|5962.23|5961.53|5962.23|5961.53|5962.23|5961.53|12
1735529700000|2024-12-30 03:35:00|5962.35|5961.65|5962.35|5961.65|5962.35|5961.65|5962.35|5961.65|26
1735529710000|2024-12-30 03:35:10|5962.23|5961.53|5962.23|5961.53|5962.48|5961.78|5962.23|5961.53|6
1735529720000|2024-12-30 03:35:20|5961.98|5961.28|5962.1|5961.4|5962.23|5961.53|5961.98|5961.28|15
1735529730000|2024-12-30 03:35:30|5962.23|5961.53|5962.23|5961.53|5962.23|5961.53|5962.1|5961.4|6
1735529750000|2024-12-30 03:35:50|5962.1|5961.4|5962.23|5961.53|5962.23|5961.53|5962.1|5961.4|14
1735529760000|2024-12-30 03:36:00|5962.1|5961.4|5962.23|5961.53|5962.23|5961.53|5962.1|5961.4|5
1735529770000|2024-12-30 03:36:10|5962.48|5961.78|5962.48|5961.78|5962.48|5961.78|5962.48|5961.78|10
1735529780000|2024-12-30 03:36:20|5962.35|5961.65|5962.48|5961.78|5962.48|5961.78|5962.35|5961.65|13
1735529790000|2024-12-30 03:36:30|5962.23|5961.53|5962.48|5961.78|5962.48|5961.78|5962.23|5961.53|3
1735529800000|2024-12-30 03:36:40|5962.6|5961.9|5962.48|5961.78|5962.73|5962.03|5962.48|5961.78|16
1735529820000|2024-12-30 03:37:00|5962.6|5961.9|5962.73|5962.03|5962.73|5962.03|5962.6|5961.9|11
1735529830000|2024-12-30 03:37:10|5962.98|5962.28|5963.23|5962.53|5963.23|5962.53|5962.98|5962.28|25
1735529840000|2024-12-30 03:37:20|5963.1|5962.4|5962.98|5962.28|5963.23|5962.53|5962.98|5962.28|41
1735529850000|2024-12-30 03:37:30|||||||||1
1735529870000|2024-12-30 03:37:50|||||||||2
1735529880000|2024-12-30 03:38:00|5963.1|5962.4|5963.23|5962.53|5963.23|5962.53|5963.1|5962.4|8
1735529890000|2024-12-30 03:38:10|5963.35|5962.65|5962.98|5962.28|5963.35|5962.65|5962.98|5962.28|10
1735529920000|2024-12-30 03:38:40|5962.73|5962.03|5962.73|5962.03|5962.85|5962.15|5962.73|5962.03|14
1735529930000|2024-12-30 03:38:50|5962.6|5961.9|5962.48|5961.78|5962.73|5962.03|5962.48|5961.78|10
1735529940000|2024-12-30 03:39:00|5962.35|5961.65|5962.23|5961.53|5962.35|5961.65|5962.23|5961.53|5
1735529950000|2024-12-30 03:39:10|5962.48|5961.78|5962.48|5961.78|5962.48|5961.78|5962.48|5961.78|8
1735529960000|2024-12-30 03:39:20|5962.35|5961.65|5962.35|5961.65|5962.35|5961.65|5962.35|5961.65|3
1735529970000|2024-12-30 03:39:30|5962.48|5961.78|5962.23|5961.53|5962.48|5961.78|5962.23|5961.53|2
1735529990000|2024-12-30 03:39:50|5962.35|5961.65|5962.23|5961.53|5962.35|5961.65|5962.23|5961.53|8
1735530000000|2024-12-30 03:40:00|5962.35|5961.65|5962.48|5961.78|5962.48|5961.78|5962.35|5961.65|7
1735530010000|2024-12-30 03:40:10|5962.35|5961.65|5962.98|5962.28|5962.98|5962.28|5962.35|5961.65|38
1735530040000|2024-12-30 03:40:40|5962.85|5962.15|5962.98|5962.28|5962.98|5962.28|5962.85|5962.15|3
1735530060000|2024-12-30 03:41:00|5962.85|5962.15|5962.98|5962.28|5962.98|5962.28|5962.73|5962.03|7
1735530080000|2024-12-30 03:41:20|||||||||6
1735530090000|2024-12-30 03:41:30|5963.1|5962.4|5962.98|5962.28|5963.1|5962.4|5962.98|5962.28|8
1735530100000|2024-12-30 03:41:40|5962.85|5962.15|5962.98|5962.28|5962.98|5962.28|5962.85|5962.15|11
1735530110000|2024-12-30 03:41:50|5962.73|5962.03|5962.73|5962.03|5962.73|5962.03|5962.73|5962.03|3
1735530120000|2024-12-30 03:42:00|5962.85|5962.15|5963.23|5962.53|5963.48|5962.78|5962.85|5962.15|30
1735530150000|2024-12-30 03:42:30|5962.98|5962.28|5962.98|5962.28|5963.1|5962.4|5962.98|5962.28|12
1735530180000|2024-12-30 03:43:00|5963.23|5962.53|5963.23|5962.53|5963.23|5962.53|5963.1|5962.4|16
1735530210000|2024-12-30 03:43:30|||||||||1
1735530240000|2024-12-30 03:44:00|||||||||11
1735530250000|2024-12-30 03:44:10|||||||||16
1735530280000|2024-12-30 03:44:40|||||||||3
1735530300000|2024-12-30 03:45:00|5963.1|5962.4|5962.48|5961.78|5963.1|5962.4|5962.48|5961.78|15
1735530320000|2024-12-30 03:45:20|5962.35|5961.65|5962.23|5961.53|5962.48|5961.78|5962.23|5961.53|16
1735530330000|2024-12-30 03:45:30|5962.35|5961.65|5962.23|5961.53|5962.35|5961.65|5962.23|5961.53|4
1735530360000|2024-12-30 03:46:00|5962.48|5961.78|5962.48|5961.78|5962.48|5961.78|5962.48|5961.78|10
1735530370000|2024-12-30 03:46:10|5962.35|5961.65|5962.23|5961.53|5962.35|5961.65|5962.23|5961.53|11
1735530380000|2024-12-30 03:46:20|5962.1|5961.4|5961.98|5961.28|5962.1|5961.4|5961.98|5961.28|9
1735530400000|2024-12-30 03:46:40|5962.23|5961.53|5961.98|5961.28|5962.23|5961.53|5961.98|5961.28|15
1735530410000|2024-12-30 03:46:50|||||||||3
1735530420000|2024-12-30 03:47:00|5962.1|5961.4|5962.23|5961.53|5962.23|5961.53|5962.1|5961.4|4
1735530430000|2024-12-30 03:47:10|5962.48|5961.78|5962.35|5961.65|5962.48|5961.78|5962.35|5961.65|6
1735530440000|2024-12-30 03:47:20|5962.48|5961.78|5962.48|5961.78|5962.48|5961.78|5962.48|5961.78|0
1735530450000|2024-12-30 03:47:30|5962.35|5961.65|5962.35|5961.65|5962.35|5961.65|5962.35|5961.65|5
1735530460000|2024-12-30 03:47:40|5962.23|5961.53|5962.73|5962.03|5962.73|5962.03|5962.23|5961.53|11
1735530480000|2024-12-30 03:48:00|5962.6|5961.9|5962.48|5961.78|5962.6|5961.9|5962.48|5961.78|3
1735530490000|2024-12-30 03:48:10|||||||||1
1735530500000|2024-12-30 03:48:20|||||||||2
1735530510000|2024-12-30 03:48:30|||||||||1
1735530520000|2024-12-30 03:48:40|5962.23|5961.53|5962.23|5961.53|5962.23|5961.53|5962.23|5961.53|5
1735530530000|2024-12-30 03:48:50|||||||||1
1735530540000|2024-12-30 03:49:00|5962.48|5961.78|5962.48|5961.78|5962.48|5961.78|5962.48|5961.78|13
1735530560000|2024-12-30 03:49:20|5962.35|5961.65|5962.23|5961.53|5962.35|5961.65|5962.23|5961.53|7
1735530570000|2024-12-30 03:49:30|||||||||2
1735530600000|2024-12-30 03:50:00|||||||||3
1735530610000|2024-12-30 03:50:10|5962.35|5961.65|5962.35|5961.65|5962.35|5961.65|5962.35|5961.65|22
1735530620000|2024-12-30 03:50:20|5962.48|5961.78|5962.23|5961.53|5962.48|5961.78|5962.23|5961.53|2
1735530630000|2024-12-30 03:50:30|5961.98|5961.28|5961.98|5961.28|5961.98|5961.28|5961.98|5961.28|22
1735530640000|2024-12-30 03:50:40|||||||||1
1735530650000|2024-12-30 03:50:50|||||||||2
1735530670000|2024-12-30 03:51:10|5961.85|5961.15|5962.23|5961.53|5962.23|5961.53|5961.85|5961.15|11
1735530680000|2024-12-30 03:51:20|||||||||3
1735530690000|2024-12-30 03:51:30|5962.1|5961.4|5961.98|5961.28|5962.23|5961.53|5961.98|5961.28|3
1735530700000|2024-12-30 03:51:40|||||||||2
1735530730000|2024-12-30 03:52:10|5961.85|5961.15|5961.73|5961.03|5961.85|5961.15|5961.73|5961.03|8
1735530740000|2024-12-30 03:52:20|5961.85|5961.15|5961.48|5960.78|5961.98|5961.28|5961.48|5960.78|58
1735530750000|2024-12-30 03:52:30|5960.98|5960.28|5960.98|5960.28|5960.98|5960.28|5960.98|5960.28|60
1735530760000|2024-12-30 03:52:40|5960.85|5960.15|5961.23|5960.53|5961.23|5960.53|5960.73|5960.03|35
1735530770000|2024-12-30 03:52:50|5961.48|5960.78|5961.48|5960.78|5961.48|5960.78|5961.48|5960.78|10
1735530780000|2024-12-30 03:53:00|5961.23|5960.53|5961.23|5960.53|5961.23|5960.53|5961.23|5960.53|36
1735530790000|2024-12-30 03:53:10|5961.35|5960.65|5961.23|5960.53|5961.48|5960.78|5961.23|5960.53|27
1735530810000|2024-12-30 03:53:30|5960.98|5960.28|5960.98|5960.28|5960.98|5960.28|5960.98|5960.28|57
1735530820000|2024-12-30 03:53:40|5960.73|5960.03|5960.98|5960.28|5960.98|5960.28|5960.73|5960.03|47
1735530830000|2024-12-30 03:53:50|5960.73|5960.03|5958.73|5958.03|5960.73|5960.03|5958.73|5958.03|247
1735530840000|2024-12-30 03:54:00|5958.98|5958.28|5959.48|5958.78|5959.48|5958.78|5958.98|5958.28|76
1735530850000|2024-12-30 03:54:10|5959.73|5959.03|5959.98|5959.28|5959.98|5959.28|5959.6|5958.9|45
1735530880000|2024-12-30 03:54:40|5960.23|5959.53|5960.23|5959.53|5960.35|5959.65|5960.23|5959.53|28
1735530890000|2024-12-30 03:54:50|5959.98|5959.28|5959.73|5959.03|5959.98|5959.28|5959.6|5958.9|33
1735530900000|2024-12-30 03:55:00|5959.98|5959.28|5959.85|5959.15|5959.98|5959.28|5959.85|5959.15|22
1735530910000|2024-12-30 03:55:10|5959.73|5959.03|5959.73|5959.03|5959.73|5959.03|5959.73|5959.03|2
1735530920000|2024-12-30 03:55:20|5959.6|5958.9|5959.48|5958.78|5959.6|5958.9|5959.48|5958.78|21
1735530930000|2024-12-30 03:55:30|||||||||21
1735530940000|2024-12-30 03:55:40|5959.6|5958.9|5959.48|5958.78|5959.6|5958.9|5959.23|5958.53|28
1735530950000|2024-12-30 03:55:50|5959.35|5958.65|5958.98|5958.28|5959.48|5958.78|5958.98|5958.28|49
1735530960000|2024-12-30 03:56:00|5958.85|5958.15|5958.98|5958.28|5958.98|5958.28|5958.85|5958.15|16
1735530970000|2024-12-30 03:56:10|||||||||9
1735530980000|2024-12-30 03:56:20|5959.1|5958.4|5959.23|5958.53|5959.23|5958.53|5959.1|5958.4|9
1735530990000|2024-12-30 03:56:30|5959.35|5958.65|5959.48|5958.78|5959.48|5958.78|5959.35|5958.65|15
1735531000000|2024-12-30 03:56:40|5959.35|5958.65|5959.48|5958.78|5959.48|5958.78|5959.35|5958.65|13
1735531010000|2024-12-30 03:56:50|||||||||3
1735531020000|2024-12-30 03:57:00|5959.35|5958.65|5958.98|5958.28|5959.35|5958.65|5958.98|5958.28|12
1735531050000|2024-12-30 03:57:30|5959.1|5958.4|5959.48|5958.78|5959.48|5958.78|5959.1|5958.4|16
1735531070000|2024-12-30 03:57:50|||||||||1
1735531080000|2024-12-30 03:58:00|5959.6|5958.9|5959.98|5959.28|5959.98|5959.28|5959.6|5958.9|22
1735531090000|2024-12-30 03:58:10|||||||||9
1735531100000|2024-12-30 03:58:20|||||||||5
1735531110000|2024-12-30 03:58:30|||||||||4
1735531120000|2024-12-30 03:58:40|||||||||1
1735531130000|2024-12-30 03:58:50|5960.1|5959.4|5959.98|5959.28|5960.23|5959.53|5959.98|5959.28|16
1735531140000|2024-12-30 03:59:00|5960.23|5959.53|5959.98|5959.28|5960.23|5959.53|5959.98|5959.28|10
1735531150000|2024-12-30 03:59:10|||||||||2
1735531160000|2024-12-30 03:59:20|5959.85|5959.15|5959.73|5959.03|5959.98|5959.28|5959.73|5959.03|12
1735531170000|2024-12-30 03:59:30|5959.85|5959.15|5959.98|5959.28|5959.98|5959.28|5959.73|5959.03|26
1735531200000|2024-12-30 04:00:00|5960.23|5959.53|5960.23|5959.53|5960.23|5959.53|5959.98|5959.28|89
1735531210000|2024-12-30 04:00:10|5960.48|5959.78|5960.73|5960.03|5961.23|5960.53|5960.48|5959.78|58
1735531230000|2024-12-30 04:00:30|5960.6|5959.9|5960.48|5959.78|5960.73|5960.03|5960.48|5959.78|15
1735531240000|2024-12-30 04:00:40|5960.73|5960.03|5960.48|5959.78|5960.73|5960.03|5960.48|5959.78|11
1735531250000|2024-12-30 04:00:50|5960.73|5960.03|5960.73|5960.03|5960.73|5960.03|5960.73|5960.03|9
1735531270000|2024-12-30 04:01:10|5960.6|5959.9|5960.73|5960.03|5960.73|5960.03|5960.6|5959.9|18
1735531280000|2024-12-30 04:01:20|||||||||3
1735531300000|2024-12-30 04:01:40|5960.6|5959.9|5960.48|5959.78|5960.6|5959.9|5960.48|5959.78|5
1735531310000|2024-12-30 04:01:50|||||||||2
1735531350000|2024-12-30 04:02:30|5960.73|5960.03|5960.73|5960.03|5960.73|5960.03|5960.73|5960.03|9
1735531370000|2024-12-30 04:02:50|||||||||1
1735531380000|2024-12-30 04:03:00|5960.85|5960.15|5960.98|5960.28|5960.98|5960.28|5960.73|5960.03|26
1735531390000|2024-12-30 04:03:10|5960.85|5960.15|5960.85|5960.15|5960.85|5960.15|5960.85|5960.15|0
1735531400000|2024-12-30 04:03:20|5960.73|5960.03|5960.73|5960.03|5960.73|5960.03|5960.73|5960.03|0
1735531410000|2024-12-30 04:03:30|5960.48|5959.78|5960.48|5959.78|5960.48|5959.78|5960.48|5959.78|10
1735531420000|2024-12-30 04:03:40|5960.35|5959.65|5960.23|5959.53|5960.35|5959.65|5960.23|5959.53|4
1735531430000|2024-12-30 04:03:50|||||||||19
1735531440000|2024-12-30 04:04:00|5960.48|5959.78|5960.73|5960.03|5960.73|5960.03|5960.48|5959.78|21
1735531450000|2024-12-30 04:04:10|||||||||1
1735531460000|2024-12-30 04:04:20|5960.98|5960.28|5960.98|5960.28|5960.98|5960.28|5960.98|5960.28|12
1735531480000|2024-12-30 04:04:40|5961.23|5960.53|5961.23|5960.53|5961.48|5960.78|5961.23|5960.53|24
1735531500000|2024-12-30 04:05:00|5961.35|5960.65|5961.23|5960.53|5961.48|5960.78|5961.23|5960.53|10
1735531520000|2024-12-30 04:05:20|5961.48|5960.78|5961.35|5960.65|5961.48|5960.78|5961.23|5960.53|15
1735531530000|2024-12-30 04:05:30|5961.48|5960.78|5961.23|5960.53|5961.48|5960.78|5961.23|5960.53|1
1735531540000|2024-12-30 04:05:40|||||||||1
1735531550000|2024-12-30 04:05:50|5961.48|5960.78|5961.23|5960.53|5961.48|5960.78|5961.23|5960.53|6
1735531560000|2024-12-30 04:06:00|5961.35|5960.65|5961.23|5960.53|5961.35|5960.65|5961.23|5960.53|3
1735531570000|2024-12-30 04:06:10|5961.35|5960.65|5961.48|5960.78|5961.48|5960.78|5961.35|5960.65|4
1735531580000|2024-12-30 04:06:20|5961.6|5960.9|5961.73|5961.03|5961.73|5961.03|5961.6|5960.9|2
1735531590000|2024-12-30 04:06:30|5961.98|5961.28|5961.73|5961.03|5961.98|5961.28|5961.73|5961.03|7
1735531600000|2024-12-30 04:06:40|5961.85|5961.15|5961.73|5961.03|5961.98|5961.28|5961.73|5961.03|1
1735531610000|2024-12-30 04:06:50|5961.85|5961.15|5961.73|5961.03|5961.98|5961.28|5961.73|5961.03|11
1735531620000|2024-12-30 04:07:00|5961.98|5961.28|5961.98|5961.28|5962.1|5961.4|5961.85|5961.15|15
1735531630000|2024-12-30 04:07:10|5962.23|5961.53|5961.98|5961.28|5962.23|5961.53|5961.85|5961.15|7
1735531640000|2024-12-30 04:07:20|5961.73|5961.03|5961.85|5961.15|5961.85|5961.15|5961.73|5961.03|5
1735531650000|2024-12-30 04:07:30|5961.98|5961.28|5961.98|5961.28|5961.98|5961.28|5961.98|5961.28|0
1735531670000|2024-12-30 04:07:50|||||||||1
1735531680000|2024-12-30 04:08:00|5962.1|5961.4|5961.98|5961.28|5962.1|5961.4|5961.98|5961.28|8
1735531710000|2024-12-30 04:08:30|5961.73|5961.03|5961.73|5961.03|5961.73|5961.03|5961.73|5961.03|4
1735531720000|2024-12-30 04:08:40|5961.85|5961.15|5961.98|5961.28|5961.98|5961.28|5961.85|5961.15|9
1735531740000|2024-12-30 04:09:00|5961.73|5961.03|5961.73|5961.03|5961.73|5961.03|5961.73|5961.03|4
1735531750000|2024-12-30 04:09:10|5961.85|5961.15|5961.98|5961.28|5961.98|5961.28|5961.85|5961.15|4
1735531760000|2024-12-30 04:09:20|5961.73|5961.03|5961.73|5961.03|5961.98|5961.28|5961.6|5960.9|10
1735531780000|2024-12-30 04:09:40|5961.85|5961.15|5961.85|5961.15|5961.85|5961.15|5961.85|5961.15|9
1735531790000|2024-12-30 04:09:50|5961.73|5961.03|5961.98|5961.28|5961.98|5961.28|5961.73|5961.03|6
1735531800000|2024-12-30 04:10:00|||||||||9
1735531810000|2024-12-30 04:10:10|||||||||5
1735531820000|2024-12-30 04:10:20|5961.85|5961.15|5961.73|5961.03|5961.98|5961.28|5961.73|5961.03|19
1735531830000|2024-12-30 04:10:30|||||||||1
1735531850000|2024-12-30 04:10:50|||||||||7
1735531890000|2024-12-30 04:11:30|||||||||1
1735531900000|2024-12-30 04:11:40|5961.85|5961.15|5961.85|5961.15|5961.85|5961.15|5961.85|5961.15|0
1735531910000|2024-12-30 04:11:50|5961.98|5961.28|5961.73|5961.03|5962.23|5961.53|5961.73|5961.03|25
1735531920000|2024-12-30 04:12:00|5961.85|5961.15|5961.98|5961.28|5961.98|5961.28|5961.73|5961.03|8
1735531940000|2024-12-30 04:12:20|5961.85|5961.15|5961.73|5961.03|5961.85|5961.15|5961.73|5961.03|9
1735531950000|2024-12-30 04:12:30|5961.98|5961.28|5961.98|5961.28|5961.98|5961.28|5961.98|5961.28|4
1735531960000|2024-12-30 04:12:40|5961.85|5961.15|5961.98|5961.28|5961.98|5961.28|5961.85|5961.15|2
1735531970000|2024-12-30 04:12:50|5961.85|5961.15|5961.98|5961.28|5961.98|5961.28|5961.73|5961.03|5
1735531980000|2024-12-30 04:13:00|5961.85|5961.15|5961.85|5961.15|5961.85|5961.15|5961.85|5961.15|0
1735531990000|2024-12-30 04:13:10|5961.73|5961.03|5961.73|5961.03|5961.73|5961.03|5961.73|5961.03|4
1735532030000|2024-12-30 04:13:50|||||||||9
1735532040000|2024-12-30 04:14:00|5961.6|5960.9|5961.48|5960.78|5961.6|5960.9|5961.48|5960.78|2
1735532050000|2024-12-30 04:14:10|5961.6|5960.9|5960.6|5959.9|5961.6|5960.9|5960.6|5959.9|64
1735532060000|2024-12-30 04:14:20|5960.48|5959.78|5960.48|5959.78|5960.73|5960.03|5960.48|5959.78|12
1735532070000|2024-12-30 04:14:30|5960.35|5959.65|5960.23|5959.53|5960.35|5959.65|5960.23|5959.53|12
1735532090000|2024-12-30 04:14:50|5960.35|5959.65|5960.48|5959.78|5960.48|5959.78|5960.35|5959.65|12
1735532100000|2024-12-30 04:15:00|||||||||1
1735532110000|2024-12-30 04:15:10|5960.6|5959.9|5960.73|5960.03|5960.73|5960.03|5960.48|5959.78|18
1735532120000|2024-12-30 04:15:20|5960.85|5960.15|5960.73|5960.03|5960.85|5960.15|5960.73|5960.03|7
1735532140000|2024-12-30 04:15:40|5960.6|5959.9|5959.98|5959.28|5960.6|5959.9|5959.98|5959.28|27
1735532150000|2024-12-30 04:15:50|5959.85|5959.15|5959.73|5959.03|5959.85|5959.15|5959.73|5959.03|9
1735532160000|2024-12-30 04:16:00|5959.98|5959.28|5959.98|5959.28|5959.98|5959.28|5959.98|5959.28|9
1735532170000|2024-12-30 04:16:10|||||||||3
1735532190000|2024-12-30 04:16:30|5959.85|5959.15|5959.48|5958.78|5959.85|5959.15|5959.48|5958.78|32
1735532200000|2024-12-30 04:16:40|||||||||1
1735532210000|2024-12-30 04:16:50|5959.6|5958.9|5959.73|5959.03|5959.73|5959.03|5959.6|5958.9|5
1735532220000|2024-12-30 04:17:00|5959.6|5958.9|5959.73|5959.03|5959.73|5959.03|5959.23|5958.53|20
1735532230000|2024-12-30 04:17:10|5959.6|5958.9|5958.98|5958.28|5959.6|5958.9|5958.98|5958.28|18
1735532240000|2024-12-30 04:17:20|5958.85|5958.15|5958.98|5958.28|5958.98|5958.28|5958.85|5958.15|23
1735532250000|2024-12-30 04:17:30|5958.85|5958.15|5958.73|5958.03|5958.85|5958.15|5958.73|5958.03|19
1735532260000|2024-12-30 04:17:40|5958.6|5957.9|5958.85|5958.15|5958.98|5958.28|5958.6|5957.9|35
1735532270000|2024-12-30 04:17:50|5958.73|5958.03|5958.73|5958.03|5958.73|5958.03|5958.73|5958.03|5
1735532280000|2024-12-30 04:18:00|5958.6|5957.9|5958.48|5957.78|5958.6|5957.9|5958.48|5957.78|15
1735532290000|2024-12-30 04:18:10|5958.35|5957.65|5958.23|5957.53|5958.35|5957.65|5958.23|5957.53|42
1735532300000|2024-12-30 04:18:20|||||||||19
1735532310000|2024-12-30 04:18:30|5958.35|5957.65|5958.48|5957.78|5958.48|5957.78|5958.35|5957.65|10
1735532320000|2024-12-30 04:18:40|5958.6|5957.9|5958.48|5957.78|5958.85|5958.15|5958.48|5957.78|40
1735532330000|2024-12-30 04:18:50|5958.23|5957.53|5958.23|5957.53|5958.35|5957.65|5958.23|5957.53|7
1735532340000|2024-12-30 04:19:00|5958.48|5957.78|5958.73|5958.03|5958.73|5958.03|5958.48|5957.78|19
1735532350000|2024-12-30 04:19:10|5958.85|5958.15|5958.98|5958.28|5958.98|5958.28|5958.85|5958.15|6
1735532370000|2024-12-30 04:19:30|5959.23|5958.53|5959.23|5958.53|5959.23|5958.53|5959.23|5958.53|10
1735532380000|2024-12-30 04:19:40|5959.35|5958.65|5959.48|5958.78|5959.48|5958.78|5959.35|5958.65|22
1735532400000|2024-12-30 04:20:00|5959.73|5959.03|5959.73|5959.03|5959.73|5959.03|5959.73|5959.03|10
1735532410000|2024-12-30 04:20:10|||||||||4
1735532420000|2024-12-30 04:20:20|5959.85|5959.15|5959.73|5959.03|5959.98|5959.28|5959.73|5959.03|8
1735532440000|2024-12-30 04:20:40|5959.6|5958.9|5959.35|5958.65|5959.6|5958.9|5959.23|5958.53|30
1735532450000|2024-12-30 04:20:50|5959.48|5958.78|5959.48|5958.78|5959.48|5958.78|5959.48|5958.78|0
1735532460000|2024-12-30 04:21:00|5959.35|5958.65|5959.48|5958.78|5959.48|5958.78|5959.23|5958.53|16
1735532470000|2024-12-30 04:21:10|5959.35|5958.65|5959.35|5958.65|5959.35|5958.65|5959.35|5958.65|9
1735532480000|2024-12-30 04:21:20|5959.48|5958.78|5959.73|5959.03|5959.73|5959.03|5959.48|5958.78|9
1735532490000|2024-12-30 04:21:30|5959.85|5959.15|5960.23|5959.53|5960.23|5959.53|5959.85|5959.15|19
1735532500000|2024-12-30 04:21:40|5960.48|5959.78|5960.48|5959.78|5960.48|5959.78|5960.48|5959.78|13
1735532510000|2024-12-30 04:21:50|5960.35|5959.65|5960.23|5959.53|5960.35|5959.65|5960.23|5959.53|7
1735532520000|2024-12-30 04:22:00|5960.35|5959.65|5960.48|5959.78|5960.48|5959.78|5960.35|5959.65|6
1735532530000|2024-12-30 04:22:10|5960.23|5959.53|5960.23|5959.53|5960.23|5959.53|5960.23|5959.53|7
1735532550000|2024-12-30 04:22:30|||||||||7
1735532560000|2024-12-30 04:22:40|||||||||2
1735532570000|2024-12-30 04:22:50|||||||||8
1735532590000|2024-12-30 04:23:10|5960.35|5959.65|5960.35|5959.65|5960.35|5959.65|5960.35|5959.65|9
1735532600000|2024-12-30 04:23:20|5960.48|5959.78|5960.48|5959.78|5960.48|5959.78|5960.23|5959.53|4
1735532620000|2024-12-30 04:23:40|5959.98|5959.28|5959.98|5959.28|5960.1|5959.4|5959.98|5959.28|20
1735532630000|2024-12-30 04:23:50|||||||||4
1735532640000|2024-12-30 04:24:00|5959.73|5959.03|5959.73|5959.03|5959.73|5959.03|5959.73|5959.03|15
1735532660000|2024-12-30 04:24:20|5959.48|5958.78|5958.98|5958.28|5959.48|5958.78|5958.98|5958.28|20
1735532670000|2024-12-30 04:24:30|5959.1|5958.4|5958.98|5958.28|5959.23|5958.53|5958.98|5958.28|10
1735532680000|2024-12-30 04:24:40|5959.1|5958.4|5959.1|5958.4|5959.1|5958.4|5959.1|5958.4|10
1735532690000|2024-12-30 04:24:50|5959.23|5958.53|5958.98|5958.28|5959.23|5958.53|5958.98|5958.28|0
1735532700000|2024-12-30 04:25:00|5959.1|5958.4|5959.23|5958.53|5959.23|5958.53|5959.1|5958.4|4
1735532710000|2024-12-30 04:25:10|5959.35|5958.65|5959.23|5958.53|5959.35|5958.65|5959.23|5958.53|7
1735532720000|2024-12-30 04:25:20|5959.1|5958.4|5959.23|5958.53|5959.23|5958.53|5959.1|5958.4|2
1735532730000|2024-12-30 04:25:30|5959.35|5958.65|5959.23|5958.53|5959.48|5958.78|5959.1|5958.4|6
1735532770000|2024-12-30 04:26:10|5959.1|5958.4|5958.98|5958.28|5959.1|5958.4|5958.85|5958.15|4
1735532780000|2024-12-30 04:26:20|5958.85|5958.15|5958.98|5958.28|5958.98|5958.28|5958.73|5958.03|3
1735532790000|2024-12-30 04:26:30|5958.85|5958.15|5958.73|5958.03|5958.85|5958.15|5958.6|5957.9|4
1735532800000|2024-12-30 04:26:40|||||||||3
1735532820000|2024-12-30 04:27:00|5958.85|5958.15|5958.73|5958.03|5958.98|5958.28|5958.73|5958.03|9
1735532830000|2024-12-30 04:27:10|5958.85|5958.15|5958.73|5958.03|5958.98|5958.28|5958.73|5958.03|4
1735532840000|2024-12-30 04:27:20|5958.85|5958.15|5958.85|5958.15|5958.85|5958.15|5958.85|5958.15|4
1735532850000|2024-12-30 04:27:30|5958.73|5958.03|5958.98|5958.28|5958.98|5958.28|5958.73|5958.03|7
1735532860000|2024-12-30 04:27:40|5958.85|5958.15|5958.73|5958.03|5958.85|5958.15|5958.73|5958.03|15
1735532880000|2024-12-30 04:28:00|||||||||4
1735532910000|2024-12-30 04:28:30|5958.85|5958.15|5958.98|5958.28|5959.23|5958.53|5958.85|5958.15|16
1735532920000|2024-12-30 04:28:40|5958.85|5958.15|5958.98|5958.28|5958.98|5958.28|5958.85|5958.15|5
1735532930000|2024-12-30 04:28:50|5959.23|5958.53|5959.23|5958.53|5959.23|5958.53|5959.23|5958.53|3
1735532940000|2024-12-30 04:29:00|5959.1|5958.4|5958.98|5958.28|5959.1|5958.4|5958.98|5958.28|2
1735532950000|2024-12-30 04:29:10|||||||||2
1735532970000|2024-12-30 04:29:30|5958.85|5958.15|5958.98|5958.28|5958.98|5958.28|5958.85|5958.15|12
1735532980000|2024-12-30 04:29:40|5958.85|5958.15|5958.6|5957.9|5958.98|5958.28|5958.6|5957.9|8
1735532990000|2024-12-30 04:29:50|5958.73|5958.03|5958.73|5958.03|5958.73|5958.03|5958.73|5958.03|0
1735533000000|2024-12-30 04:30:00|5958.98|5958.28|5958.73|5958.03|5958.98|5958.28|5958.73|5958.03|11
1735533010000|2024-12-30 04:30:10|5958.85|5958.15|5958.98|5958.28|5958.98|5958.28|5958.85|5958.15|3
1735533020000|2024-12-30 04:30:20|5959.23|5958.53|5959.23|5958.53|5959.23|5958.53|5959.23|5958.53|4
1735533030000|2024-12-30 04:30:30|5959.1|5958.4|5959.23|5958.53|5959.23|5958.53|5959.1|5958.4|3
1735533040000|2024-12-30 04:30:40|5959.48|5958.78|5959.48|5958.78|5959.48|5958.78|5959.48|5958.78|10
1735533050000|2024-12-30 04:30:50|5959.85|5959.15|5959.98|5959.28|5960.1|5959.4|5959.73|5959.03|21
1735533060000|2024-12-30 04:31:00|5959.85|5959.15|5959.73|5959.03|5959.85|5959.15|5959.6|5958.9|2
1735533070000|2024-12-30 04:31:10|||||||||1
1735533080000|2024-12-30 04:31:20|5959.98|5959.28|5959.85|5959.15|5960.1|5959.4|5959.85|5959.15|13
1735533090000|2024-12-30 04:31:30|5959.73|5959.03|5959.73|5959.03|5959.85|5959.15|5959.73|5959.03|2
1735533100000|2024-12-30 04:31:40|5959.85|5959.15|5959.98|5959.28|5959.98|5959.28|5959.85|5959.15|3
1735533110000|2024-12-30 04:31:50|5960.1|5959.4|5959.73|5959.03|5960.1|5959.4|5959.73|5959.03|10
1735533130000|2024-12-30 04:32:10|5959.85|5959.15|5959.98|5959.28|5959.98|5959.28|5959.85|5959.15|7
1735533140000|2024-12-30 04:32:20|5959.85|5959.15|5959.85|5959.15|5959.85|5959.15|5959.85|5959.15|5
1735533150000|2024-12-30 04:32:30|5959.73|5959.03|5959.73|5959.03|5959.85|5959.15|5959.73|5959.03|5
1735533170000|2024-12-30 04:32:50|5959.85|5959.15|5959.85|5959.15|5959.85|5959.15|5959.6|5958.9|9
1735533180000|2024-12-30 04:33:00|5959.98|5959.28|5960.23|5959.53|5960.23|5959.53|5959.98|5959.28|13
1735533190000|2024-12-30 04:33:10|||||||||1
1735533200000|2024-12-30 04:33:20|5960.35|5959.65|5960.48|5959.78|5960.48|5959.78|5960.35|5959.65|6
1735533210000|2024-12-30 04:33:30|5960.35|5959.65|5960.48|5959.78|5960.48|5959.78|5960.35|5959.65|24
1735533220000|2024-12-30 04:33:40|5960.73|5960.03|5960.73|5960.03|5960.73|5960.03|5960.73|5960.03|17
1735533230000|2024-12-30 04:33:50|5960.6|5959.9|5960.48|5959.78|5960.6|5959.9|5960.48|5959.78|11
1735533250000|2024-12-30 04:34:10|5960.73|5960.03|5960.73|5960.03|5960.73|5960.03|5960.73|5960.03|7
1735533260000|2024-12-30 04:34:20|5960.6|5959.9|5960.48|5959.78|5960.6|5959.9|5960.48|5959.78|13
1735533270000|2024-12-30 04:34:30|5960.6|5959.9|5960.73|5960.03|5960.73|5960.03|5960.6|5959.9|3
1735533280000|2024-12-30 04:34:40|||||||||3
1735533290000|2024-12-30 04:34:50|5960.98|5960.28|5960.98|5960.28|5960.98|5960.28|5960.98|5960.28|9
1735533300000|2024-12-30 04:35:00|5961.1|5960.4|5960.98|5960.28|5961.1|5960.4|5960.98|5960.28|5
1735533310000|2024-12-30 04:35:10|5960.85|5960.15|5960.98|5960.28|5960.98|5960.28|5960.85|5960.15|9
1735533340000|2024-12-30 04:35:40|5960.85|5960.15|5960.73|5960.03|5960.85|5960.15|5960.73|5960.03|34
1735533350000|2024-12-30 04:35:50|5960.48|5959.78|5960.48|5959.78|5960.48|5959.78|5960.48|5959.78|5
1735533360000|2024-12-30 04:36:00|5960.6|5959.9|5960.48|5959.78|5960.6|5959.9|5960.48|5959.78|7
1735533370000|2024-12-30 04:36:10|||||||||3
1735533400000|2024-12-30 04:36:40|5960.23|5959.53|5960.48|5959.78|5960.48|5959.78|5960.23|5959.53|23
1735533420000|2024-12-30 04:37:00|5960.6|5959.9|5960.98|5960.28|5960.98|5960.28|5960.6|5959.9|24
1735533430000|2024-12-30 04:37:10|5961.1|5960.4|5960.98|5960.28|5961.1|5960.4|5960.98|5960.28|3
1735533440000|2024-12-30 04:37:20|5960.73|5960.03|5960.98|5960.28|5960.98|5960.28|5960.73|5960.03|13
1735533460000|2024-12-30 04:37:40|5960.85|5960.15|5960.98|5960.28|5960.98|5960.28|5960.73|5960.03|13
1735533490000|2024-12-30 04:38:10|5960.85|5960.15|5960.98|5960.28|5960.98|5960.28|5960.85|5960.15|6
1735533500000|2024-12-30 04:38:20|5960.85|5960.15|5960.85|5960.15|5960.98|5960.28|5960.85|5960.15|2
1735533510000|2024-12-30 04:38:30|5960.73|5960.03|5960.73|5960.03|5960.73|5960.03|5960.73|5960.03|0
1735533520000|2024-12-30 04:38:40|5960.48|5959.78|5960.48|5959.78|5960.48|5959.78|5960.48|5959.78|18
1735533530000|2024-12-30 04:38:50|5960.73|5960.03|5960.73|5960.03|5960.73|5960.03|5960.73|5960.03|11
1735533560000|2024-12-30 04:39:20|5960.6|5959.9|5960.48|5959.78|5960.6|5959.9|5960.48|5959.78|5
1735533570000|2024-12-30 04:39:30|5960.6|5959.9|5960.73|5960.03|5960.73|5960.03|5960.6|5959.9|7
1735533580000|2024-12-30 04:39:40|5960.6|5959.9|5960.6|5959.9|5960.6|5959.9|5960.6|5959.9|4
1735533590000|2024-12-30 04:39:50|5960.73|5960.03|5960.73|5960.03|5960.73|5960.03|5960.73|5960.03|1
1735533600000|2024-12-30 04:40:00|5960.85|5960.15|5960.98|5960.28|5960.98|5960.28|5960.85|5960.15|6
1735533620000|2024-12-30 04:40:20|5961.23|5960.53|5961.23|5960.53|5961.23|5960.53|5961.23|5960.53|18
1735533630000|2024-12-30 04:40:30|5960.98|5960.28|5960.98|5960.28|5960.98|5960.28|5960.98|5960.28|11
1735533640000|2024-12-30 04:40:40|||||||||2
1735533650000|2024-12-30 04:40:50|5961.23|5960.53|5961.23|5960.53|5961.23|5960.53|5961.23|5960.53|11
1735533660000|2024-12-30 04:41:00|5961.1|5960.4|5960.98|5960.28|5961.1|5960.4|5960.98|5960.28|2
1735533670000|2024-12-30 04:41:10|5960.73|5960.03|5960.73|5960.03|5960.85|5960.15|5960.73|5960.03|19
1735533680000|2024-12-30 04:41:20|5960.85|5960.15|5960.85|5960.15|5960.98|5960.28|5960.85|5960.15|7
1735533690000|2024-12-30 04:41:30|5960.98|5960.28|5960.98|5960.28|5960.98|5960.28|5960.98|5960.28|0
1735533720000|2024-12-30 04:42:00|5961.23|5960.53|5961.23|5960.53|5961.23|5960.53|5961.23|5960.53|10
1735533840000|2024-12-30 04:44:00|5961.48|5960.78|5961.48|5960.78|5961.48|5960.78|5961.48|5960.78|33
1735533850000|2024-12-30 04:44:10|5961.6|5960.9|5961.6|5960.9|5961.73|5961.03|5961.6|5960.9|13
1735533860000|2024-12-30 04:44:20|5961.73|5961.03|5961.48|5960.78|5961.73|5961.03|5961.48|5960.78|3
1735533870000|2024-12-30 04:44:30|||||||||1
1735533890000|2024-12-30 04:44:50|5961.6|5960.9|5961.73|5961.03|5961.73|5961.03|5961.6|5960.9|4
1735533900000|2024-12-30 04:45:00|5962.23|5961.53|5961.73|5961.03|5962.48|5961.78|5961.73|5961.03|90
1735533910000|2024-12-30 04:45:10|5961.98|5961.28|5961.98|5961.28|5961.98|5961.28|5961.98|5961.28|4
1735533920000|2024-12-30 04:45:20|5962.1|5961.4|5962.23|5961.53|5962.23|5961.53|5962.1|5961.4|16
1735533940000|2024-12-30 04:45:40|5962.1|5961.4|5961.98|5961.28|5962.1|5961.4|5961.98|5961.28|6
1735533950000|2024-12-30 04:45:50|5962.1|5961.4|5961.98|5961.28|5962.1|5961.4|5961.98|5961.28|8
1735533960000|2024-12-30 04:46:00|5962.1|5961.4|5962.23|5961.53|5962.23|5961.53|5961.98|5961.28|15
1735533970000|2024-12-30 04:46:10|5962.48|5961.78|5962.48|5961.78|5962.48|5961.78|5962.48|5961.78|27
1735533980000|2024-12-30 04:46:20|||||||||1
1735533990000|2024-12-30 04:46:30|5962.23|5961.53|5962.48|5961.78|5962.48|5961.78|5962.23|5961.53|16
1735534000000|2024-12-30 04:46:40|5961.98|5961.28|5962.23|5961.53|5962.23|5961.53|5961.98|5961.28|21
1735534010000|2024-12-30 04:46:50|||||||||1
1735534020000|2024-12-30 04:47:00|5962.1|5961.4|5962.23|5961.53|5962.23|5961.53|5962.1|5961.4|10
1735534070000|2024-12-30 04:47:50|||||||||5
1735534080000|2024-12-30 04:48:00|5962.48|5961.78|5962.35|5961.65|5962.48|5961.78|5962.35|5961.65|26
1735534090000|2024-12-30 04:48:10|5962.48|5961.78|5962.48|5961.78|5962.48|5961.78|5962.48|5961.78|1
1735534100000|2024-12-30 04:48:20|||||||||1
1735534110000|2024-12-30 04:48:30|5962.35|5961.65|5962.23|5961.53|5962.35|5961.65|5962.23|5961.53|5
1735534120000|2024-12-30 04:48:40|5962.35|5961.65|5962.35|5961.65|5962.48|5961.78|5962.35|5961.65|13
1735534130000|2024-12-30 04:48:50|5962.23|5961.53|5962.23|5961.53|5962.23|5961.53|5962.23|5961.53|0
1735534140000|2024-12-30 04:49:00|5962.35|5961.65|5962.23|5961.53|5962.35|5961.65|5962.1|5961.4|36
1735534160000|2024-12-30 04:49:20|5962.1|5961.4|5962.23|5961.53|5962.23|5961.53|5961.98|5961.28|8
1735534180000|2024-12-30 04:49:40|5962.35|5961.65|5962.48|5961.78|5962.48|5961.78|5962.35|5961.65|7
1735534190000|2024-12-30 04:49:50|5962.35|5961.65|5962.48|5961.78|5962.48|5961.78|5962.35|5961.65|5
1735534200000|2024-12-30 04:50:00|5962.35|5961.65|5962.48|5961.78|5962.73|5962.03|5962.35|5961.65|11
1735534220000|2024-12-30 04:50:20|5962.35|5961.65|5962.23|5961.53|5962.35|5961.65|5962.23|5961.53|6
1735534230000|2024-12-30 04:50:30|5961.98|5961.28|5961.98|5961.28|5962.1|5961.4|5961.98|5961.28|15
1735534250000|2024-12-30 04:50:50|5962.1|5961.4|5961.98|5961.28|5962.1|5961.4|5961.98|5961.28|14
1735534270000|2024-12-30 04:51:10|||||||||19
1735534280000|2024-12-30 04:51:20|5961.85|5961.15|5961.98|5961.28|5961.98|5961.28|5961.73|5961.03|12
1735534290000|2024-12-30 04:51:30|5961.73|5961.03|5961.73|5961.03|5961.73|5961.03|5961.73|5961.03|3
1735534300000|2024-12-30 04:51:40|5961.85|5961.15|5961.85|5961.15|5961.98|5961.28|5961.85|5961.15|19
1735534310000|2024-12-30 04:51:50|5961.73|5961.03|5960.98|5960.28|5961.73|5961.03|5960.98|5960.28|87
1735534320000|2024-12-30 04:52:00|5960.73|5960.03|5960.48|5959.78|5960.73|5960.03|5960.35|5959.65|15
1735534330000|2024-12-30 04:52:10|5960.73|5960.03|5960.48|5959.78|5960.73|5960.03|5960.48|5959.78|26
1735534350000|2024-12-30 04:52:30|5960.35|5959.65|5960.48|5959.78|5960.48|5959.78|5960.35|5959.65|6
1735534370000|2024-12-30 04:52:50|||||||||2
1735534380000|2024-12-30 04:53:00|5960.73|5960.03|5960.73|5960.03|5960.73|5960.03|5960.48|5959.78|22
1735534390000|2024-12-30 04:53:10|5960.85|5960.15|5960.73|5960.03|5960.98|5960.28|5960.73|5960.03|13
1735534400000|2024-12-30 04:53:20|5960.85|5960.15|5961.23|5960.53|5961.23|5960.53|5960.85|5960.15|62
1735534410000|2024-12-30 04:53:30|5961.1|5960.4|5960.73|5960.03|5961.1|5960.4|5960.73|5960.03|15
1735534440000|2024-12-30 04:54:00|||||||||18
1735534460000|2024-12-30 04:54:20|5960.6|5959.9|5960.6|5959.9|5960.6|5959.9|5960.6|5959.9|1
1735534470000|2024-12-30 04:54:30|5960.48|5959.78|5960.98|5960.28|5960.98|5960.28|5960.48|5959.78|24
1735534480000|2024-12-30 04:54:40|5960.85|5960.15|5960.85|5960.15|5960.85|5960.15|5960.85|5960.15|1
1735534490000|2024-12-30 04:54:50|5960.98|5960.28|5960.98|5960.28|5960.98|5960.28|5960.98|5960.28|0
1735534510000|2024-12-30 04:55:10|5961.1|5960.4|5961.1|5960.4|5961.23|5960.53|5961.1|5960.4|32
1735534520000|2024-12-30 04:55:20|5961.23|5960.53|5961.23|5960.53|5961.23|5960.53|5961.1|5960.4|0
1735534550000|2024-12-30 04:55:50|5961.1|5960.4|5961.1|5960.4|5961.1|5960.4|5961.1|5960.4|1
1735534560000|2024-12-30 04:56:00|5961.23|5960.53|5961.23|5960.53|5961.23|5960.53|5961.23|5960.53|0
1735534570000|2024-12-30 04:56:10|5961.1|5960.4|5961.23|5960.53|5961.23|5960.53|5960.98|5960.28|6
1735534580000|2024-12-30 04:56:20|5961.1|5960.4|5960.98|5960.28|5961.23|5960.53|5960.98|5960.28|4
1735534590000|2024-12-30 04:56:30|5960.85|5960.15|5960.98|5960.28|5960.98|5960.28|5960.85|5960.15|0
1735534630000|2024-12-30 04:57:10|5960.73|5960.03|5960.73|5960.03|5960.73|5960.03|5960.73|5960.03|17
1735534640000|2024-12-30 04:57:20|5960.48|5959.78|5960.48|5959.78|5960.48|5959.78|5960.48|5959.78|4
1735534670000|2024-12-30 04:57:50|5960.23|5959.53|5960.23|5959.53|5960.23|5959.53|5960.23|5959.53|43
1735534690000|2024-12-30 04:58:10|||||||||2
1735534710000|2024-12-30 04:58:30|5960.48|5959.78|5960.48|5959.78|5960.48|5959.78|5960.48|5959.78|16
1735534750000|2024-12-30 04:59:10|5960.35|5959.65|5960.23|5959.53|5960.35|5959.65|5960.23|5959.53|23
1735534760000|2024-12-30 04:59:20|5960.35|5959.65|5960.48|5959.78|5960.73|5960.03|5960.35|5959.65|19
1735534770000|2024-12-30 04:59:30|5960.6|5959.9|5960.48|5959.78|5960.6|5959.9|5960.48|5959.78|16
1735534790000|2024-12-30 04:59:50|5960.6|5959.9|5960.6|5959.9|5960.6|5959.9|5960.6|5959.9|17
1735534800000|2024-12-30 05:00:00|5960.73|5960.03|5960.98|5960.28|5961.1|5960.4|5960.48|5959.78|31
1735534810000|2024-12-30 05:00:10|5960.6|5959.9|5960.6|5959.9|5960.73|5960.03|5960.6|5959.9|13
1735534820000|2024-12-30 05:00:20|5960.48|5959.78|5960.73|5960.03|5960.73|5960.03|5960.48|5959.78|11
1735534830000|2024-12-30 05:00:30|5960.98|5960.28|5960.73|5960.03|5960.98|5960.28|5960.73|5960.03|25
1735534840000|2024-12-30 05:00:40|5960.48|5959.78|5960.48|5959.78|5960.48|5959.78|5960.48|5959.78|14
1735534860000|2024-12-30 05:01:00|5960.35|5959.65|5960.73|5960.03|5960.73|5960.03|5960.35|5959.65|36
1735534870000|2024-12-30 05:01:10|||||||||2
1735534880000|2024-12-30 05:01:20|5960.48|5959.78|5960.48|5959.78|5960.48|5959.78|5960.48|5959.78|8
1735534890000|2024-12-30 05:01:30|||||||||2
1735534910000|2024-12-30 05:01:50|5960.6|5959.9|5960.35|5959.65|5960.73|5960.03|5960.35|5959.65|17
1735534920000|2024-12-30 05:02:00|5960.23|5959.53|5960.23|5959.53|5960.35|5959.65|5960.23|5959.53|11
1735534930000|2024-12-30 05:02:10|||||||||8
1735534940000|2024-12-30 05:02:20|5959.98|5959.28|5959.73|5959.03|5959.98|5959.28|5959.73|5959.03|37
1735534950000|2024-12-30 05:02:30|||||||||3
1735534960000|2024-12-30 05:02:40|5959.85|5959.15|5959.48|5958.78|5959.85|5959.15|5959.48|5958.78|67
1735534970000|2024-12-30 05:02:50|5959.6|5958.9|5959.73|5959.03|5959.73|5959.03|5959.6|5958.9|30
1735534990000|2024-12-30 05:03:10|5959.98|5959.28|5959.73|5959.03|5959.98|5959.28|5959.73|5959.03|22
1735535000000|2024-12-30 05:03:20|5959.48|5958.78|5958.98|5958.28|5959.48|5958.78|5958.98|5958.28|28
1735535010000|2024-12-30 05:03:30|5959.1|5958.4|5959.23|5958.53|5959.23|5958.53|5958.98|5958.28|32
1735535020000|2024-12-30 05:03:40|||||||||10
1735535030000|2024-12-30 05:03:50|5959.48|5958.78|5959.23|5958.53|5959.48|5958.78|5959.23|5958.53|18
1735535040000|2024-12-30 05:04:00|5959.35|5958.65|5959.48|5958.78|5959.48|5958.78|5959.23|5958.53|13
1735535050000|2024-12-30 05:04:10|5959.23|5958.53|5959.23|5958.53|5959.35|5958.65|5959.23|5958.53|15
1735535060000|2024-12-30 05:04:20|||||||||28
1735535070000|2024-12-30 05:04:30|5959.48|5958.78|5959.73|5959.03|5959.73|5959.03|5959.48|5958.78|19
1735535080000|2024-12-30 05:04:40|5959.98|5959.28|5959.48|5958.78|5959.98|5959.28|5959.48|5958.78|25
1735535090000|2024-12-30 05:04:50|||||||||16
1735535100000|2024-12-30 05:05:00|5959.73|5959.03|5959.73|5959.03|5959.73|5959.03|5959.73|5959.03|8
1735535110000|2024-12-30 05:05:10|5959.98|5959.28|5960.23|5959.53|5960.23|5959.53|5959.98|5959.28|37
1735535120000|2024-12-30 05:05:20|5960.35|5959.65|5960.23|5959.53|5960.35|5959.65|5960.23|5959.53|9
1735535130000|2024-12-30 05:05:30|||||||||7
1735535140000|2024-12-30 05:05:40|5960.35|5959.65|5960.48|5959.78|5960.48|5959.78|5960.35|5959.65|5
1735535150000|2024-12-30 05:05:50|||||||||2
1735535160000|2024-12-30 05:06:00|5960.6|5959.9|5960.98|5960.28|5961.23|5960.53|5960.6|5959.9|32
1735535170000|2024-12-30 05:06:10|5960.73|5960.03|5960.73|5960.03|5960.85|5960.15|5960.73|5960.03|32
1735535180000|2024-12-30 05:06:20|5960.6|5959.9|5960.48|5959.78|5960.6|5959.9|5960.48|5959.78|4
1735535190000|2024-12-30 05:06:30|5960.6|5959.9|5960.48|5959.78|5960.6|5959.9|5960.48|5959.78|18
1735535200000|2024-12-30 05:06:40|5960.6|5959.9|5960.23|5959.53|5960.6|5959.9|5960.23|5959.53|8
1735535210000|2024-12-30 05:06:50|5960.35|5959.65|5960.48|5959.78|5960.48|5959.78|5960.23|5959.53|14
1735535240000|2024-12-30 05:07:20|||||||||9
1735535250000|2024-12-30 05:07:30|5960.6|5959.9|5960.73|5960.03|5960.73|5960.03|5960.6|5959.9|6
1735535280000|2024-12-30 05:08:00|5960.6|5959.9|5960.73|5960.03|5960.73|5960.03|5960.6|5959.9|14
1735535290000|2024-12-30 05:08:10|5960.85|5960.15|5960.73|5960.03|5960.85|5960.15|5960.73|5960.03|16
1735535300000|2024-12-30 05:08:20|5960.98|5960.28|5960.73|5960.03|5960.98|5960.28|5960.73|5960.03|11
1735535310000|2024-12-30 05:08:30|5960.85|5960.15|5960.98|5960.28|5960.98|5960.28|5960.85|5960.15|7
1735535320000|2024-12-30 05:08:40|5960.73|5960.03|5960.73|5960.03|5960.73|5960.03|5960.73|5960.03|5
1735535330000|2024-12-30 05:08:50|5960.98|5960.28|5960.98|5960.28|5960.98|5960.28|5960.98|5960.28|17
1735535340000|2024-12-30 05:09:00|5961.23|5960.53|5960.98|5960.28|5961.23|5960.53|5960.98|5960.28|15
1735535350000|2024-12-30 05:09:10|||||||||1
1735535370000|2024-12-30 05:09:30|5961.23|5960.53|5961.23|5960.53|5961.23|5960.53|5961.23|5960.53|8
1735535390000|2024-12-30 05:09:50|5960.98|5960.28|5961.23|5960.53|5961.23|5960.53|5960.98|5960.28|18
1735535420000|2024-12-30 05:10:20|5961.48|5960.78|5961.48|5960.78|5961.48|5960.78|5961.48|5960.78|12
1735535440000|2024-12-30 05:10:40|5961.35|5960.65|5961.23|5960.53|5961.35|5960.65|5961.23|5960.53|20
1735535450000|2024-12-30 05:10:50|5961.35|5960.65|5961.48|5960.78|5961.48|5960.78|5961.35|5960.65|11
1735535460000|2024-12-30 05:11:00|5961.6|5960.9|5961.6|5960.9|5961.6|5960.9|5961.6|5960.9|5
1735535470000|2024-12-30 05:11:10|5961.48|5960.78|5960.73|5960.03|5961.48|5960.78|5960.73|5960.03|40
1735535480000|2024-12-30 05:11:20|5960.6|5959.9|5960.6|5959.9|5960.6|5959.9|5960.6|5959.9|14
1735535490000|2024-12-30 05:11:30|5960.48|5959.78|5960.48|5959.78|5960.48|5959.78|5960.48|5959.78|1
1735535500000|2024-12-30 05:11:40|||||||||5
1735535510000|2024-12-30 05:11:50|5960.35|5959.65|5959.98|5959.28|5960.48|5959.78|5959.85|5959.15|27
1735535520000|2024-12-30 05:12:00|5959.85|5959.15|5959.85|5959.15|5959.98|5959.28|5959.73|5959.03|23
1735535530000|2024-12-30 05:12:10|5959.98|5959.28|5959.98|5959.28|5959.98|5959.28|5959.98|5959.28|0
1735535550000|2024-12-30 05:12:30|5960.23|5959.53|5960.23|5959.53|5960.23|5959.53|5960.23|5959.53|7
1735535560000|2024-12-30 05:12:40|5960.1|5959.4|5959.98|5959.28|5960.1|5959.4|5959.98|5959.28|6
1735535570000|2024-12-30 05:12:50|5959.73|5959.03|5959.73|5959.03|5959.73|5959.03|5959.6|5958.9|12
1735535580000|2024-12-30 05:13:00|||||||||1
1735535600000|2024-12-30 05:13:20|5959.98|5959.28|5959.98|5959.28|5959.98|5959.28|5959.98|5959.28|9
1735535610000|2024-12-30 05:13:30|5960.23|5959.53|5960.23|5959.53|5960.23|5959.53|5960.23|5959.53|8
1735535620000|2024-12-30 05:13:40|5960.1|5959.4|5959.98|5959.28|5960.1|5959.4|5959.98|5959.28|12
1735535630000|2024-12-30 05:13:50|5960.1|5959.4|5960.23|5959.53|5960.23|5959.53|5960.1|5959.4|2
1735535640000|2024-12-30 05:14:00|||||||||4
1735535650000|2024-12-30 05:14:10|5960.35|5959.65|5960.23|5959.53|5960.35|5959.65|5960.1|5959.4|8
1735535660000|2024-12-30 05:14:20|5960.1|5959.4|5959.98|5959.28|5960.1|5959.4|5959.98|5959.28|4
1735535680000|2024-12-30 05:14:40|5959.85|5959.15|5959.48|5958.78|5959.85|5959.15|5959.23|5958.53|27
1735535690000|2024-12-30 05:14:50|5959.35|5958.65|5959.23|5958.53|5959.35|5958.65|5959.23|5958.53|3
1735535700000|2024-12-30 05:15:00|5959.48|5958.78|5959.48|5958.78|5959.48|5958.78|5959.48|5958.78|9
1735535710000|2024-12-30 05:15:10|5959.35|5958.65|5959.48|5958.78|5959.48|5958.78|5959.23|5958.53|17
1735535730000|2024-12-30 05:15:30|5959.35|5958.65|5959.23|5958.53|5959.35|5958.65|5959.23|5958.53|4
1735535740000|2024-12-30 05:15:40|5959.48|5958.78|5959.48|5958.78|5959.48|5958.78|5959.48|5958.78|8
1735535750000|2024-12-30 05:15:50|5959.35|5958.65|5959.48|5958.78|5959.48|5958.78|5959.35|5958.65|6
1735535760000|2024-12-30 05:16:00|5959.6|5958.9|5959.73|5959.03|5959.73|5959.03|5959.48|5958.78|25
1735535770000|2024-12-30 05:16:10|5959.98|5959.28|5959.73|5959.03|5959.98|5959.28|5959.73|5959.03|19
1735535780000|2024-12-30 05:16:20|5959.85|5959.15|5959.98|5959.28|5959.98|5959.28|5959.85|5959.15|7
1735535790000|2024-12-30 05:16:30|||||||||1
1735535800000|2024-12-30 05:16:40|5960.1|5959.4|5960.23|5959.53|5960.23|5959.53|5960.1|5959.4|3
1735535810000|2024-12-30 05:16:50|5960.1|5959.4|5959.98|5959.28|5960.1|5959.4|5959.98|5959.28|11
1735535820000|2024-12-30 05:17:00|5959.85|5959.15|5959.98|5959.28|5959.98|5959.28|5959.73|5959.03|12
1735535830000|2024-12-30 05:17:10|5960.1|5959.4|5960.23|5959.53|5960.23|5959.53|5960.1|5959.4|5
1735535840000|2024-12-30 05:17:20|5959.98|5959.28|5959.73|5959.03|5959.98|5959.28|5959.73|5959.03|11
1735535860000|2024-12-30 05:17:40|5959.85|5959.15|5959.85|5959.15|5959.85|5959.15|5959.85|5959.15|7
1735535870000|2024-12-30 05:17:50|5959.98|5959.28|5959.98|5959.28|5960.1|5959.4|5959.98|5959.28|4
1735535880000|2024-12-30 05:18:00|5960.1|5959.4|5960.23|5959.53|5960.23|5959.53|5959.98|5959.28|6
1735535890000|2024-12-30 05:18:10|||||||||1
1735535900000|2024-12-30 05:18:20|||||||||5
1735535910000|2024-12-30 05:18:30|5960.1|5959.4|5959.98|5959.28|5960.1|5959.4|5959.98|5959.28|14
1735535920000|2024-12-30 05:18:40|||||||||5
1735535930000|2024-12-30 05:18:50|5960.1|5959.4|5959.98|5959.28|5960.23|5959.53|5959.98|5959.28|10
1735535940000|2024-12-30 05:19:00|5960.1|5959.4|5960.48|5959.78|5960.48|5959.78|5960.1|5959.4|16
1735535950000|2024-12-30 05:19:10|5960.6|5959.9|5960.48|5959.78|5960.6|5959.9|5960.48|5959.78|12
1735535960000|2024-12-30 05:19:20|||||||||4
1735535970000|2024-12-30 05:19:30|||||||||1
1735535990000|2024-12-30 05:19:50|||||||||2
1735536000000|2024-12-30 05:20:00|5960.35|5959.65|5959.98|5959.28|5960.35|5959.65|5959.98|5959.28|6
1735536010000|2024-12-30 05:20:10|5959.85|5959.15|5959.98|5959.28|5959.98|5959.28|5959.73|5959.03|14
1735536020000|2024-12-30 05:20:20|||||||||3
1735536040000|2024-12-30 05:20:40|5959.85|5959.15|5959.73|5959.03|5959.85|5959.15|5959.73|5959.03|10
1735536050000|2024-12-30 05:20:50|5959.85|5959.15|5959.85|5959.15|5959.98|5959.28|5959.85|5959.15|11
1735536060000|2024-12-30 05:21:00|5959.98|5959.28|5959.98|5959.28|5959.98|5959.28|5959.98|5959.28|15
1735536070000|2024-12-30 05:21:10|5959.85|5959.15|5959.98|5959.28|5959.98|5959.28|5959.85|5959.15|6
1735536090000|2024-12-30 05:21:30|5959.85|5959.15|5959.73|5959.03|5959.85|5959.15|5959.73|5959.03|2
1735536100000|2024-12-30 05:21:40|5959.6|5958.9|5959.73|5959.03|5959.73|5959.03|5959.6|5958.9|15
1735536110000|2024-12-30 05:21:50|||||||||10
1735536120000|2024-12-30 05:22:00|||||||||3
1735536130000|2024-12-30 05:22:10|||||||||5
1735536140000|2024-12-30 05:22:20|5959.6|5958.9|5959.6|5958.9|5959.73|5959.03|5959.6|5958.9|9
1735536150000|2024-12-30 05:22:30|5959.73|5959.03|5960.1|5959.4|5960.1|5959.4|5959.73|5959.03|20
1735536160000|2024-12-30 05:22:40|5960.23|5959.53|5959.73|5959.03|5960.23|5959.53|5959.73|5959.03|12
1735536170000|2024-12-30 05:22:50|5959.6|5958.9|5959.73|5959.03|5959.73|5959.03|5959.6|5958.9|9
1735536180000|2024-12-30 05:23:00|5959.48|5958.78|5959.73|5959.03|5959.73|5959.03|5959.48|5958.78|10
1735536190000|2024-12-30 05:23:10|5959.6|5958.9|5959.73|5959.03|5959.73|5959.03|5959.48|5958.78|5
1735536230000|2024-12-30 05:23:50|5959.98|5959.28|5959.98|5959.28|5959.98|5959.28|5959.98|5959.28|9
1735536240000|2024-12-30 05:24:00|5960.1|5959.4|5959.85|5959.15|5960.1|5959.4|5959.85|5959.15|10
1735536250000|2024-12-30 05:24:10|5959.73|5959.03|5959.73|5959.03|5959.73|5959.03|5959.73|5959.03|0
1735536270000|2024-12-30 05:24:30|5959.85|5959.15|5959.98|5959.28|5959.98|5959.28|5959.85|5959.15|6
1735536290000|2024-12-30 05:24:50|5960.1|5959.4|5960.1|5959.4|5960.23|5959.53|5959.98|5959.28|8
1735536300000|2024-12-30 05:25:00|5960.23|5959.53|5960.23|5959.53|5960.23|5959.53|5960.1|5959.4|2
1735536310000|2024-12-30 05:25:10|5960.35|5959.65|5960.48|5959.78|5960.48|5959.78|5960.35|5959.65|21
1735536320000|2024-12-30 05:25:20|5960.6|5959.9|5960.73|5960.03|5960.73|5960.03|5960.6|5959.9|6
1735536330000|2024-12-30 05:25:30|5960.6|5959.9|5960.48|5959.78|5960.73|5960.03|5960.48|5959.78|6
1735536350000|2024-12-30 05:25:50|5960.6|5959.9|5959.98|5959.28|5960.6|5959.9|5959.98|5959.28|30
1735536360000|2024-12-30 05:26:00|5960.1|5959.4|5960.1|5959.4|5960.23|5959.53|5959.98|5959.28|11
1735536370000|2024-12-30 05:26:10|5959.98|5959.28|5959.85|5959.15|5959.98|5959.28|5959.85|5959.15|5
1735536380000|2024-12-30 05:26:20|5959.73|5959.03|5959.73|5959.03|5959.73|5959.03|5959.73|5959.03|1
1735536390000|2024-12-30 05:26:30|||||||||1
1735536400000|2024-12-30 05:26:40|5959.85|5959.15|5959.98|5959.28|5959.98|5959.28|5959.85|5959.15|3
1735536410000|2024-12-30 05:26:50|5959.85|5959.15|5959.85|5959.15|5959.98|5959.28|5959.85|5959.15|5
1735536420000|2024-12-30 05:27:00|5959.73|5959.03|5959.73|5959.03|5959.73|5959.03|5959.73|5959.03|11
1735536430000|2024-12-30 05:27:10|5959.98|5959.28|5959.73|5959.03|5959.98|5959.28|5959.73|5959.03|6
1735536440000|2024-12-30 05:27:20|5959.6|5958.9|5959.73|5959.03|5959.73|5959.03|5959.6|5958.9|2
1735536450000|2024-12-30 05:27:30|5959.6|5958.9|5959.73|5959.03|5959.73|5959.03|5959.6|5958.9|1
1735536460000|2024-12-30 05:27:40|5959.48|5958.78|5958.98|5958.28|5959.48|5958.78|5958.73|5958.03|30
1735536470000|2024-12-30 05:27:50|5958.85|5958.15|5958.73|5958.03|5958.98|5958.28|5958.73|5958.03|39
1735536480000|2024-12-30 05:28:00|5958.6|5957.9|5958.73|5958.03|5958.73|5958.03|5958.6|5957.9|8
1735536490000|2024-12-30 05:28:10|5958.98|5958.28|5958.85|5958.15|5958.98|5958.28|5958.85|5958.15|10
1735536500000|2024-12-30 05:28:20|5958.98|5958.28|5958.98|5958.28|5958.98|5958.28|5958.85|5958.15|2
1735536510000|2024-12-30 05:28:30|||||||||1
1735536550000|2024-12-30 05:29:10|||||||||3
1735536560000|2024-12-30 05:29:20|5959.1|5958.4|5959.23|5958.53|5959.23|5958.53|5959.1|5958.4|18
1735536570000|2024-12-30 05:29:30|5959.35|5958.65|5959.48|5958.78|5959.48|5958.78|5959.35|5958.65|7
1735536580000|2024-12-30 05:29:40|5959.35|5958.65|5959.23|5958.53|5959.35|5958.65|5959.23|5958.53|7
1735536590000|2024-12-30 05:29:50|5959.1|5958.4|5959.23|5958.53|5959.23|5958.53|5958.98|5958.28|6
1735536600000|2024-12-30 05:30:00|5959.1|5958.4|5958.98|5958.28|5959.1|5958.4|5958.98|5958.28|9
1735536610000|2024-12-30 05:30:10|5959.1|5958.4|5959.23|5958.53|5959.23|5958.53|5959.1|5958.4|4
1735536620000|2024-12-30 05:30:20|5959.1|5958.4|5956.23|5955.53|5959.23|5958.53|5955.85|5955.15|436
1735536630000|2024-12-30 05:30:30|5956.48|5955.78|5956.48|5955.78|5956.98|5956.28|5956.23|5955.53|148
1735536640000|2024-12-30 05:30:40|5956.23|5955.53|5956.48|5955.78|5956.48|5955.78|5955.98|5955.28|75
1735536650000|2024-12-30 05:30:50|5956.35|5955.65|5956.48|5955.78|5956.48|5955.78|5956.23|5955.53|18
1735536660000|2024-12-30 05:31:00|5956.35|5955.65|5957.23|5956.53|5957.48|5956.78|5956.35|5955.65|58
1735536670000|2024-12-30 05:31:10|5957.35|5956.65|5957.23|5956.53|5957.35|5956.65|5957.23|5956.53|7
1735536700000|2024-12-30 05:31:40|5957.1|5956.4|5956.98|5956.28|5957.1|5956.4|5956.98|5956.28|22
1735536710000|2024-12-30 05:31:50|||||||||18
1735536720000|2024-12-30 05:32:00|5957.1|5956.4|5957.23|5956.53|5957.23|5956.53|5956.98|5956.28|11
1735536730000|2024-12-30 05:32:10|5956.98|5956.28|5956.73|5956.03|5957.1|5956.4|5956.73|5956.03|14
1735536740000|2024-12-30 05:32:20|5956.48|5955.78|5956.48|5955.78|5956.48|5955.78|5956.35|5955.65|33
1735536750000|2024-12-30 05:32:30|5956.35|5955.65|5955.73|5955.03|5956.35|5955.65|5955.73|5955.03|43
1735536760000|2024-12-30 05:32:40|5955.6|5954.9|5955.48|5954.78|5955.73|5955.03|5955.48|5954.78|22
1735536770000|2024-12-30 05:32:50|5955.6|5954.9|5955.48|5954.78|5955.73|5955.03|5955.48|5954.78|8
1735536780000|2024-12-30 05:33:00|5955.73|5955.03|5955.48|5954.78|5955.73|5955.03|5955.35|5954.65|17
1735536790000|2024-12-30 05:33:10|5955.23|5954.53|5955.23|5954.53|5955.23|5954.53|5954.85|5954.15|114
1735536800000|2024-12-30 05:33:20|||||||||34
1735536810000|2024-12-30 05:33:30|5955.1|5954.4|5954.73|5954.03|5955.1|5954.4|5954.6|5953.9|19
1735536820000|2024-12-30 05:33:40|5954.98|5954.28|5954.48|5953.78|5955.35|5954.65|5954.48|5953.78|31
1735536830000|2024-12-30 05:33:50|5954.6|5953.9|5954.48|5953.78|5954.6|5953.9|5954.48|5953.78|17
1735536840000|2024-12-30 05:34:00|5954.73|5954.03|5954.73|5954.03|5954.98|5954.28|5954.73|5954.03|20
1735536850000|2024-12-30 05:34:10|5954.48|5953.78|5954.48|5953.78|5954.48|5953.78|5954.23|5953.53|12
1735536860000|2024-12-30 05:34:20|5954.6|5953.9|5954.73|5954.03|5954.73|5954.03|5954.48|5953.78|19
1735536870000|2024-12-30 05:34:30|||||||||2
1735536880000|2024-12-30 05:34:40|5954.6|5953.9|5954.48|5953.78|5954.6|5953.9|5954.48|5953.78|7
1735536890000|2024-12-30 05:34:50|5954.73|5954.03|5954.73|5954.03|5954.73|5954.03|5954.73|5954.03|8
1735536900000|2024-12-30 05:35:00|5954.85|5954.15|5954.48|5953.78|5954.98|5954.28|5954.48|5953.78|25
1735536910000|2024-12-30 05:35:10|5954.23|5953.53|5954.73|5954.03|5954.73|5954.03|5954.23|5953.53|20
1735536920000|2024-12-30 05:35:20|5954.98|5954.28|5954.73|5954.03|5954.98|5954.28|5954.73|5954.03|12
1735536930000|2024-12-30 05:35:30|5954.85|5954.15|5955.73|5955.03|5955.73|5955.03|5954.73|5954.03|55
1735536940000|2024-12-30 05:35:40|5955.6|5954.9|5956.23|5955.53|5956.23|5955.53|5955.6|5954.9|46
1735536950000|2024-12-30 05:35:50|5956.35|5955.65|5956.23|5955.53|5956.48|5955.78|5956.23|5955.53|54
1735536960000|2024-12-30 05:36:00|5956.35|5955.65|5956.23|5955.53|5956.35|5955.65|5956.23|5955.53|2
1735536970000|2024-12-30 05:36:10|5956.1|5955.4|5956.1|5955.4|5956.1|5955.4|5956.1|5955.4|15
1735536980000|2024-12-30 05:36:20|5956.23|5955.53|5955.98|5955.28|5956.23|5955.53|5955.98|5955.28|4
1735536990000|2024-12-30 05:36:30|5956.23|5955.53|5955.98|5955.28|5956.23|5955.53|5955.98|5955.28|7
1735537000000|2024-12-30 05:36:40|5956.1|5955.4|5956.23|5955.53|5956.23|5955.53|5956.1|5955.4|5
1735537010000|2024-12-30 05:36:50|5956.48|5955.78|5956.48|5955.78|5956.48|5955.78|5956.48|5955.78|12
1735537020000|2024-12-30 05:37:00|5956.35|5955.65|5955.98|5955.28|5956.35|5955.65|5955.98|5955.28|12
1735537030000|2024-12-30 05:37:10|5956.1|5955.4|5956.23|5955.53|5956.23|5955.53|5956.1|5955.4|7
1735537040000|2024-12-30 05:37:20|5956.1|5955.4|5955.98|5955.28|5956.23|5955.53|5955.98|5955.28|13
1735537050000|2024-12-30 05:37:30|5956.1|5955.4|5956.23|5955.53|5956.23|5955.53|5956.1|5955.4|2
1735537060000|2024-12-30 05:37:40|5956.1|5955.4|5955.98|5955.28|5956.1|5955.4|5955.98|5955.28|2
1735537070000|2024-12-30 05:37:50|5956.1|5955.4|5955.73|5955.03|5956.23|5955.53|5955.73|5955.03|14
1735537080000|2024-12-30 05:38:00|5955.85|5955.15|5955.73|5955.03|5955.98|5955.28|5955.73|5955.03|12
1735537090000|2024-12-30 05:38:10|5955.98|5955.28|5955.73|5955.03|5955.98|5955.28|5955.73|5955.03|9
1735537100000|2024-12-30 05:38:20|5955.48|5954.78|5955.48|5954.78|5955.48|5954.78|5955.35|5954.65|7
1735537110000|2024-12-30 05:38:30|5955.6|5954.9|5955.48|5954.78|5955.6|5954.9|5955.48|5954.78|3
1735537120000|2024-12-30 05:38:40|5955.73|5955.03|5955.73|5955.03|5955.73|5955.03|5955.73|5955.03|8
1735537130000|2024-12-30 05:38:50|5955.98|5955.28|5955.73|5955.03|5955.98|5955.28|5955.73|5955.03|14
1735537140000|2024-12-30 05:39:00|5955.48|5954.78|5955.48|5954.78|5955.48|5954.78|5955.35|5954.65|11
1735537150000|2024-12-30 05:39:10|5955.35|5954.65|5955.48|5954.78|5955.48|5954.78|5955.35|5954.65|4
1735537160000|2024-12-30 05:39:20|5955.6|5954.9|5955.23|5954.53|5955.73|5955.03|5955.23|5954.53|6
1735537170000|2024-12-30 05:39:30|5955.1|5954.4|5955.23|5954.53|5955.23|5954.53|5955.1|5954.4|4
1735537180000|2024-12-30 05:39:40|5955.35|5954.65|5955.35|5954.65|5955.35|5954.65|5955.23|5954.53|13
1735537200000|2024-12-30 05:40:00|5955.48|5954.78|5955.73|5955.03|5955.73|5955.03|5955.48|5954.78|24
1735537210000|2024-12-30 05:40:10|5955.98|5955.28|5956.23|5955.53|5956.23|5955.53|5955.98|5955.28|23
1735537220000|2024-12-30 05:40:20|||||||||6
1735537230000|2024-12-30 05:40:30|5956.1|5955.4|5955.98|5955.28|5956.1|5955.4|5955.98|5955.28|11
1735537240000|2024-12-30 05:40:40|5956.1|5955.4|5955.98|5955.28|5956.23|5955.53|5955.98|5955.28|3
1735537250000|2024-12-30 05:40:50|5955.85|5955.15|5955.98|5955.28|5955.98|5955.28|5955.85|5955.15|9
1735537270000|2024-12-30 05:41:10|||||||||2
1735537280000|2024-12-30 05:41:20|5955.85|5955.15|5955.98|5955.28|5955.98|5955.28|5955.73|5955.03|9
1735537290000|2024-12-30 05:41:30|5955.85|5955.15|5956.23|5955.53|5956.23|5955.53|5955.85|5955.15|7
1735537310000|2024-12-30 05:41:50|||||||||2
1735537320000|2024-12-30 05:42:00|5956.35|5955.65|5956.48|5955.78|5956.48|5955.78|5956.23|5955.53|18
1735537330000|2024-12-30 05:42:10|5956.73|5956.03|5956.98|5956.28|5956.98|5956.28|5956.73|5956.03|38
1735537340000|2024-12-30 05:42:20|||||||||8
1735537350000|2024-12-30 05:42:30|5956.85|5956.15|5956.48|5955.78|5956.85|5956.15|5956.48|5955.78|4
1735537360000|2024-12-30 05:42:40|5956.23|5955.53|5956.23|5955.53|5956.23|5955.53|5956.23|5955.53|5
1735537380000|2024-12-30 05:43:00|5955.98|5955.28|5956.23|5955.53|5956.23|5955.53|5955.98|5955.28|23
1735537390000|2024-12-30 05:43:10|||||||||8
1735537400000|2024-12-30 05:43:20|5955.98|5955.28|5955.73|5955.03|5955.98|5955.28|5955.73|5955.03|21
1735537410000|2024-12-30 05:43:30|5955.85|5955.15|5955.85|5955.15|5955.85|5955.15|5955.85|5955.15|1
1735537420000|2024-12-30 05:43:40|5955.73|5955.03|5955.85|5955.15|5955.85|5955.15|5955.73|5955.03|1
1735537430000|2024-12-30 05:43:50|5955.73|5955.03|5955.98|5955.28|5955.98|5955.28|5955.73|5955.03|1
1735537440000|2024-12-30 05:44:00|5956.1|5955.4|5955.98|5955.28|5956.1|5955.4|5955.98|5955.28|10
1735537450000|2024-12-30 05:44:10|||||||||1
1735537480000|2024-12-30 05:44:40|5955.85|5955.15|5955.85|5955.15|5955.85|5955.15|5955.85|5955.15|9
1735537490000|2024-12-30 05:44:50|5955.98|5955.28|5955.73|5955.03|5955.98|5955.28|5955.73|5955.03|1
1735537500000|2024-12-30 05:45:00|||||||||5
1735537520000|2024-12-30 05:45:20|5955.98|5955.28|5955.98|5955.28|5955.98|5955.28|5955.98|5955.28|7
1735537530000|2024-12-30 05:45:30|5956.23|5955.53|5956.23|5955.53|5956.23|5955.53|5956.23|5955.53|9
1735537540000|2024-12-30 05:45:40|5956.48|5955.78|5956.48|5955.78|5956.48|5955.78|5956.35|5955.65|14
1735537550000|2024-12-30 05:45:50|5956.73|5956.03|5956.73|5956.03|5956.73|5956.03|5956.73|5956.03|9
1735537560000|2024-12-30 05:46:00|5956.6|5955.9|5956.48|5955.78|5956.73|5956.03|5956.48|5955.78|20
1735537580000|2024-12-30 05:46:20|5956.23|5955.53|5956.23|5955.53|5956.23|5955.53|5956.23|5955.53|7
1735537590000|2024-12-30 05:46:30|5955.73|5955.03|5955.73|5955.03|5955.73|5955.03|5955.73|5955.03|20
1735537620000|2024-12-30 05:47:00|5955.85|5955.15|5955.73|5955.03|5955.98|5955.28|5955.73|5955.03|66
1735537640000|2024-12-30 05:47:20|5955.85|5955.15|5955.98|5955.28|5955.98|5955.28|5955.85|5955.15|3
1735537650000|2024-12-30 05:47:30|5955.85|5955.15|5955.73|5955.03|5955.85|5955.15|5955.73|5955.03|6
1735537670000|2024-12-30 05:47:50|5955.85|5955.15|5955.98|5955.28|5955.98|5955.28|5955.85|5955.15|8
1735537680000|2024-12-30 05:48:00|5955.85|5955.15|5955.85|5955.15|5955.85|5955.15|5955.85|5955.15|9
1735537690000|2024-12-30 05:48:10|5955.73|5955.03|5955.85|5955.15|5955.98|5955.28|5955.73|5955.03|5
1735537700000|2024-12-30 05:48:20|5955.98|5955.28|5955.98|5955.28|5955.98|5955.28|5955.85|5955.15|2
1735537710000|2024-12-30 05:48:30|5956.23|5955.53|5956.23|5955.53|5956.23|5955.53|5956.23|5955.53|7
1735537730000|2024-12-30 05:48:50|5956.1|5955.4|5955.85|5955.15|5956.1|5955.4|5955.85|5955.15|9
1735537740000|2024-12-30 05:49:00|5955.73|5955.03|5955.73|5955.03|5955.73|5955.03|5955.73|5955.03|0
1735537750000|2024-12-30 05:49:10|5955.85|5955.15|5955.98|5955.28|5955.98|5955.28|5955.73|5955.03|8
1735537760000|2024-12-30 05:49:20|5955.85|5955.15|5955.98|5955.28|5955.98|5955.28|5955.85|5955.15|5
1735537770000|2024-12-30 05:49:30|5955.85|5955.15|5955.98|5955.28|5955.98|5955.28|5955.85|5955.15|2
1735537800000|2024-12-30 05:50:00|5955.85|5955.15|5955.85|5955.15|5955.85|5955.15|5955.85|5955.15|6
1735537810000|2024-12-30 05:50:10|5955.98|5955.28|5956.48|5955.78|5956.48|5955.78|5955.98|5955.28|19
1735537820000|2024-12-30 05:50:20|5956.73|5956.03|5956.85|5956.15|5956.85|5956.15|5956.73|5956.03|9
1735537830000|2024-12-30 05:50:30|5956.73|5956.03|5956.73|5956.03|5956.73|5956.03|5956.73|5956.03|0
1735537840000|2024-12-30 05:50:40|5956.85|5956.15|5956.85|5956.15|5956.98|5956.28|5956.73|5956.03|11
1735537850000|2024-12-30 05:50:50|5956.98|5956.28|5956.98|5956.28|5956.98|5956.28|5956.98|5956.28|0
1735537860000|2024-12-30 05:51:00|5957.1|5956.4|5956.98|5956.28|5957.1|5956.4|5956.98|5956.28|10
1735537870000|2024-12-30 05:51:10|5956.85|5956.15|5956.73|5956.03|5956.98|5956.28|5956.73|5956.03|10
1735537880000|2024-12-30 05:51:20|5956.6|5955.9|5956.6|5955.9|5956.6|5955.9|5956.6|5955.9|1
1735537890000|2024-12-30 05:51:30|5956.48|5955.78|5956.48|5955.78|5956.48|5955.78|5956.48|5955.78|0
1735537900000|2024-12-30 05:51:40|5956.6|5955.9|5956.85|5956.15|5956.85|5956.15|5956.6|5955.9|13
1735537910000|2024-12-30 05:51:50|5956.73|5956.03|5956.98|5956.28|5956.98|5956.28|5956.73|5956.03|3
1735537920000|2024-12-30 05:52:00|5956.73|5956.03|5956.85|5956.15|5956.85|5956.15|5956.73|5956.03|10
1735537930000|2024-12-30 05:52:10|5956.73|5956.03|5956.73|5956.03|5956.73|5956.03|5956.73|5956.03|0
1735537940000|2024-12-30 05:52:20|5956.48|5955.78|5956.48|5955.78|5956.6|5955.9|5956.48|5955.78|11
1735537950000|2024-12-30 05:52:30|5956.6|5955.9|5956.48|5955.78|5956.73|5956.03|5956.48|5955.78|5
1735537960000|2024-12-30 05:52:40|5956.6|5955.9|5956.73|5956.03|5956.73|5956.03|5956.6|5955.9|5
1735537970000|2024-12-30 05:52:50|5956.23|5955.53|5956.35|5955.65|5956.35|5955.65|5956.23|5955.53|44
1735537980000|2024-12-30 05:53:00|5956.23|5955.53|5956.48|5955.78|5956.48|5955.78|5956.23|5955.53|2
1735538030000|2024-12-30 05:53:50|5956.73|5956.03|5956.73|5956.03|5956.73|5956.03|5956.73|5956.03|16
1735538040000|2024-12-30 05:54:00|5956.98|5956.28|5956.98|5956.28|5956.98|5956.28|5956.98|5956.28|10
1735538050000|2024-12-30 05:54:10|5957.1|5956.4|5956.98|5956.28|5957.23|5956.53|5956.98|5956.28|28
1735538080000|2024-12-30 05:54:40|5957.1|5956.4|5956.98|5956.28|5957.1|5956.4|5956.98|5956.28|8
1735538100000|2024-12-30 05:55:00|5957.23|5956.53|5957.48|5956.78|5957.48|5956.78|5957.1|5956.4|45
1735538110000|2024-12-30 05:55:10|5957.23|5956.53|5957.23|5956.53|5957.23|5956.53|5957.23|5956.53|7
1735538120000|2024-12-30 05:55:20|5957.35|5956.65|5957.48|5956.78|5957.48|5956.78|5957.35|5956.65|2
1735538130000|2024-12-30 05:55:30|5957.1|5956.4|5957.35|5956.65|5957.35|5956.65|5957.1|5956.4|35
1735538140000|2024-12-30 05:55:40|5957.23|5956.53|5957.23|5956.53|5957.23|5956.53|5957.23|5956.53|0
1735538150000|2024-12-30 05:55:50|5956.98|5956.28|5956.98|5956.28|5956.98|5956.28|5956.98|5956.28|7
1735538160000|2024-12-30 05:56:00|5956.85|5956.15|5956.98|5956.28|5956.98|5956.28|5956.73|5956.03|6
1735538170000|2024-12-30 05:56:10|5956.85|5956.15|5956.73|5956.03|5956.85|5956.15|5956.73|5956.03|7
1735538190000|2024-12-30 05:56:30|5956.6|5955.9|5956.6|5955.9|5956.6|5955.9|5956.6|5955.9|5
1735538210000|2024-12-30 05:56:50|5956.48|5955.78|5956.48|5955.78|5956.48|5955.78|5956.48|5955.78|4
1735538220000|2024-12-30 05:57:00|5956.73|5956.03|5956.98|5956.28|5956.98|5956.28|5956.73|5956.03|6
1735538230000|2024-12-30 05:57:10|5956.85|5956.15|5956.6|5955.9|5956.98|5956.28|5956.6|5955.9|7
1735538240000|2024-12-30 05:57:20|5956.48|5955.78|5956.48|5955.78|5956.6|5955.9|5956.48|5955.78|4
1735538250000|2024-12-30 05:57:30|5956.73|5956.03|5956.73|5956.03|5956.73|5956.03|5956.73|5956.03|7
1735538260000|2024-12-30 05:57:40|5956.6|5955.9|5956.48|5955.78|5956.6|5955.9|5956.48|5955.78|2
1735538270000|2024-12-30 05:57:50|||||||||1
1735538300000|2024-12-30 05:58:20|5956.6|5955.9|5956.73|5956.03|5956.73|5956.03|5956.6|5955.9|10
1735538310000|2024-12-30 05:58:30|5956.85|5956.15|5956.73|5956.03|5956.85|5956.15|5956.73|5956.03|6
1735538330000|2024-12-30 05:58:50|||||||||1
1735538340000|2024-12-30 05:59:00|5956.23|5955.53|5956.23|5955.53|5956.23|5955.53|5956.23|5955.53|11
1735538350000|2024-12-30 05:59:10|||||||||4
1735538360000|2024-12-30 05:59:20|5956.35|5955.65|5956.35|5955.65|5956.48|5955.78|5956.23|5955.53|4
1735538370000|2024-12-30 05:59:30|5956.48|5955.78|5956.48|5955.78|5956.48|5955.78|5956.35|5955.65|1
1735538380000|2024-12-30 05:59:40|5956.23|5955.53|5956.35|5955.65|5956.35|5955.65|5956.23|5955.53|16
1735538390000|2024-12-30 05:59:50|5956.48|5955.78|5956.23|5955.53|5956.48|5955.78|5956.23|5955.53|6
1735538400000|2024-12-30 06:00:00|5955.98|5955.28|5955.73|5955.03|5955.98|5955.28|5955.73|5955.03|25
1735538410000|2024-12-30 06:00:10|5955.6|5954.9|5955.85|5955.15|5955.98|5955.28|5955.48|5954.78|22
1735538420000|2024-12-30 06:00:20|5955.73|5955.03|5956.23|5955.53|5956.23|5955.53|5955.73|5955.03|13
1735538430000|2024-12-30 06:00:30|5956.1|5955.4|5956.23|5955.53|5956.23|5955.53|5955.98|5955.28|8
1735538440000|2024-12-30 06:00:40|5956.35|5955.65|5956.73|5956.03|5956.98|5956.28|5956.23|5955.53|39
1735538450000|2024-12-30 06:00:50|5956.85|5956.15|5956.85|5956.15|5956.98|5956.28|5956.85|5956.15|5
1735538460000|2024-12-30 06:01:00|5956.73|5956.03|5956.98|5956.28|5957.23|5956.53|5956.73|5956.03|31
1735538470000|2024-12-30 06:01:10|5957.1|5956.4|5957.23|5956.53|5957.23|5956.53|5957.1|5956.4|4
1735538480000|2024-12-30 06:01:20|5956.98|5956.28|5957.23|5956.53|5957.23|5956.53|5956.98|5956.28|12
1735538490000|2024-12-30 06:01:30|||||||||10
1735538500000|2024-12-30 06:01:40|||||||||6
1735538510000|2024-12-30 06:01:50|5957.48|5956.78|5957.48|5956.78|5957.73|5957.03|5957.48|5956.78|40
1735538520000|2024-12-30 06:02:00|5957.6|5956.9|5957.73|5957.03|5957.73|5957.03|5957.6|5956.9|14
1735538540000|2024-12-30 06:02:20|5957.85|5957.15|5957.85|5957.15|5957.85|5957.15|5957.73|5957.03|26
1735538550000|2024-12-30 06:02:30|5957.98|5957.28|5957.98|5957.28|5957.98|5957.28|5957.98|5957.28|2
1735538560000|2024-12-30 06:02:40|5957.85|5957.15|5957.98|5957.28|5957.98|5957.28|5957.85|5957.15|10
1735538580000|2024-12-30 06:03:00|5958.23|5957.53|5958.23|5957.53|5958.23|5957.53|5958.23|5957.53|44
1735538600000|2024-12-30 06:03:20|||||||||31
1735538610000|2024-12-30 06:03:30|||||||||9
1735538620000|2024-12-30 06:03:40|||||||||2
1735538640000|2024-12-30 06:04:00|5958.35|5957.65|5958.98|5958.28|5959.48|5958.78|5958.35|5957.65|117
1735538650000|2024-12-30 06:04:10|5959.1|5958.4|5959.23|5958.53|5959.23|5958.53|5958.98|5958.28|8
1735538660000|2024-12-30 06:04:20|||||||||6
1735538670000|2024-12-30 06:04:30|5959.1|5958.4|5958.98|5958.28|5959.1|5958.4|5958.98|5958.28|10
1735538680000|2024-12-30 06:04:40|5959.23|5958.53|5959.23|5958.53|5959.23|5958.53|5959.23|5958.53|2
1735538690000|2024-12-30 06:04:50|5959.35|5958.65|5959.23|5958.53|5959.48|5958.78|5959.23|5958.53|27
1735538700000|2024-12-30 06:05:00|5958.98|5958.28|5958.98|5958.28|5959.23|5958.53|5958.98|5958.28|16
1735538710000|2024-12-30 06:05:10|5958.85|5958.15|5958.85|5958.15|5958.85|5958.15|5958.85|5958.15|2
1735538720000|2024-12-30 06:05:20|5958.73|5958.03|5958.73|5958.03|5958.85|5958.15|5958.73|5958.03|12
1735538730000|2024-12-30 06:05:30|5958.85|5958.15|5958.85|5958.15|5958.98|5958.28|5958.73|5958.03|7
1735538740000|2024-12-30 06:05:40|5958.98|5958.28|5958.73|5958.03|5958.98|5958.28|5958.73|5958.03|2
1735538750000|2024-12-30 06:05:50|5958.85|5958.15|5958.85|5958.15|5958.98|5958.28|5958.85|5958.15|3
1735538760000|2024-12-30 06:06:00|5958.73|5958.03|5958.73|5958.03|5958.73|5958.03|5958.73|5958.03|0
1735538780000|2024-12-30 06:06:20|5958.98|5958.28|5958.98|5958.28|5959.23|5958.53|5958.98|5958.28|40
1735538790000|2024-12-30 06:06:30|5959.1|5958.4|5959.23|5958.53|5959.23|5958.53|5959.1|5958.4|7
1735538800000|2024-12-30 06:06:40|5959.1|5958.4|5959.23|5958.53|5959.23|5958.53|5959.1|5958.4|3
1735538810000|2024-12-30 06:06:50|||||||||2
1735538820000|2024-12-30 06:07:00|5959.48|5958.78|5959.48|5958.78|5959.48|5958.78|5959.48|5958.78|13
1735538830000|2024-12-30 06:07:10|5959.6|5958.9|5960.23|5959.53|5960.23|5959.53|5959.6|5958.9|71
1735538840000|2024-12-30 06:07:20|||||||||5
1735538850000|2024-12-30 06:07:30|5960.35|5959.65|5960.48|5959.78|5960.48|5959.78|5960.35|5959.65|13
1735538860000|2024-12-30 06:07:40|5960.23|5959.53|5960.98|5960.28|5960.98|5960.28|5960.23|5959.53|42
1735538870000|2024-12-30 06:07:50|5960.85|5960.15|5960.73|5960.03|5960.98|5960.28|5960.73|5960.03|27
1735538880000|2024-12-30 06:08:00|5960.6|5959.9|5960.23|5959.53|5960.6|5959.9|5960.23|5959.53|14
1735538890000|2024-12-30 06:08:10|5960.35|5959.65|5960.23|5959.53|5960.35|5959.65|5960.23|5959.53|13
1735538900000|2024-12-30 06:08:20|||||||||4
1735538920000|2024-12-30 06:08:40|5960.1|5959.4|5959.85|5959.15|5960.1|5959.4|5959.85|5959.15|35
1735538930000|2024-12-30 06:08:50|5959.73|5959.03|5959.73|5959.03|5959.73|5959.03|5959.48|5958.78|17
1735538940000|2024-12-30 06:09:00|5959.85|5959.15|5959.73|5959.03|5959.85|5959.15|5959.73|5959.03|14
1735538950000|2024-12-30 06:09:10|5959.85|5959.15|5960.23|5959.53|5960.23|5959.53|5959.85|5959.15|8
1735538960000|2024-12-30 06:09:20|5960.1|5959.4|5959.98|5959.28|5960.1|5959.4|5959.98|5959.28|51
1735538970000|2024-12-30 06:09:30|5959.85|5959.15|5959.98|5959.28|5959.98|5959.28|5959.73|5959.03|14
1735538980000|2024-12-30 06:09:40|5960.23|5959.53|5959.98|5959.28|5960.23|5959.53|5959.85|5959.15|9
1735538990000|2024-12-30 06:09:50|5959.85|5959.15|5959.98|5959.28|5959.98|5959.28|5959.85|5959.15|1
1735539000000|2024-12-30 06:10:00|5960.48|5959.78|5960.23|5959.53|5960.48|5959.78|5960.23|5959.53|18
1735539010000|2024-12-30 06:10:10|||||||||3
1735539020000|2024-12-30 06:10:20|||||||||1
1735539030000|2024-12-30 06:10:30|5959.98|5959.28|5959.98|5959.28|5959.98|5959.28|5959.98|5959.28|3
1735539040000|2024-12-30 06:10:40|5960.23|5959.53|5959.98|5959.28|5960.23|5959.53|5959.98|5959.28|6
1735539050000|2024-12-30 06:10:50|||||||||2
1735539060000|2024-12-30 06:11:00|5959.85|5959.15|5960.23|5959.53|5960.23|5959.53|5959.85|5959.15|23
1735539070000|2024-12-30 06:11:10|5960.6|5959.9|5960.73|5960.03|5960.73|5960.03|5960.6|5959.9|14
1735539080000|2024-12-30 06:11:20|5960.6|5959.9|5960.73|5960.03|5960.73|5960.03|5960.6|5959.9|9
1735539090000|2024-12-30 06:11:30|5960.6|5959.9|5960.48|5959.78|5960.73|5960.03|5960.48|5959.78|9
1735539110000|2024-12-30 06:11:50|5960.6|5959.9|5960.73|5960.03|5960.73|5960.03|5960.6|5959.9|5
1735539120000|2024-12-30 06:12:00|||||||||2
1735539130000|2024-12-30 06:12:10|5960.98|5960.28|5960.98|5960.28|5960.98|5960.28|5960.98|5960.28|12
1735539140000|2024-12-30 06:12:20|5961.1|5960.4|5961.6|5960.9|5961.6|5960.9|5961.1|5960.4|25
1735539150000|2024-12-30 06:12:30|5961.48|5960.78|5961.73|5961.03|5961.73|5961.03|5961.48|5960.78|18
1735539160000|2024-12-30 06:12:40|5961.48|5960.78|5961.73|5961.03|5961.73|5961.03|5961.48|5960.78|11
1735539170000|2024-12-30 06:12:50|5961.6|5960.9|5961.6|5960.9|5961.6|5960.9|5961.48|5960.78|9
1735539180000|2024-12-30 06:13:00|5961.48|5960.78|5961.48|5960.78|5961.73|5961.03|5961.48|5960.78|8
1735539190000|2024-12-30 06:13:10|||||||||2
1735539200000|2024-12-30 06:13:20|5961.98|5961.28|5961.98|5961.28|5961.98|5961.28|5961.98|5961.28|25
1735539210000|2024-12-30 06:13:30|5961.85|5961.15|5961.73|5961.03|5961.85|5961.15|5961.73|5961.03|14
1735539220000|2024-12-30 06:13:40|5961.85|5961.15|5961.73|5961.03|5961.85|5961.15|5961.73|5961.03|13
1735539230000|2024-12-30 06:13:50|5961.85|5961.15|5961.85|5961.15|5961.98|5961.28|5961.85|5961.15|3
1735539240000|2024-12-30 06:14:00|5961.98|5961.28|5961.98|5961.28|5961.98|5961.28|5961.85|5961.15|3
1735539260000|2024-12-30 06:14:20|5961.73|5961.03|5961.73|5961.03|5961.73|5961.03|5961.73|5961.03|14
1735539270000|2024-12-30 06:14:30|||||||||1
1735539290000|2024-12-30 06:14:50|||||||||6
1735539300000|2024-12-30 06:15:00|5961.48|5960.78|5961.48|5960.78|5961.48|5960.78|5961.48|5960.78|6
1735539310000|2024-12-30 06:15:10|5961.6|5960.9|5961.48|5960.78|5961.6|5960.9|5961.48|5960.78|13
1735539330000|2024-12-30 06:15:30|5961.73|5961.03|5961.73|5961.03|5961.73|5961.03|5961.73|5961.03|5
1735539340000|2024-12-30 06:15:40|5961.98|5961.28|5961.98|5961.28|5961.98|5961.28|5961.98|5961.28|5
1735539350000|2024-12-30 06:15:50|5962.1|5961.4|5962.23|5961.53|5962.23|5961.53|5962.1|5961.4|12
1735539360000|2024-12-30 06:16:00|||||||||2
1735539370000|2024-12-30 06:16:10|5962.35|5961.65|5962.48|5961.78|5962.48|5961.78|5962.23|5961.53|15
1735539380000|2024-12-30 06:16:20|5962.73|5962.03|5962.73|5962.03|5962.73|5962.03|5962.73|5962.03|22
1735539410000|2024-12-30 06:16:50|5962.6|5961.9|5962.73|5962.03|5962.73|5962.03|5962.48|5961.78|21
1735539420000|2024-12-30 06:17:00|5962.6|5961.9|5962.35|5961.65|5962.6|5961.9|5962.23|5961.53|13
1735539430000|2024-12-30 06:17:10|5962.23|5961.53|5962.23|5961.53|5962.23|5961.53|5961.98|5961.28|9
1735539440000|2024-12-30 06:17:20|||||||||1
1735539450000|2024-12-30 06:17:30|||||||||11
1735539460000|2024-12-30 06:17:40|||||||||2
1735539480000|2024-12-30 06:18:00|5961.98|5961.28|5961.98|5961.28|5961.98|5961.28|5961.98|5961.28|7
1735539490000|2024-12-30 06:18:10|||||||||2
1735539500000|2024-12-30 06:18:20|5961.85|5961.15|5961.73|5961.03|5961.98|5961.28|5961.73|5961.03|12
1735539510000|2024-12-30 06:18:30|||||||||2
1735539520000|2024-12-30 06:18:40|5961.48|5960.78|5961.48|5960.78|5961.6|5960.9|5961.48|5960.78|19
1735539540000|2024-12-30 06:19:00|5961.35|5960.65|5961.98|5961.28|5961.98|5961.28|5961.35|5960.65|14
1735539550000|2024-12-30 06:19:10|||||||||3
1735539560000|2024-12-30 06:19:20|5961.85|5961.15|5961.98|5961.28|5961.98|5961.28|5961.85|5961.15|22
1735539570000|2024-12-30 06:19:30|||||||||2
1735539580000|2024-12-30 06:19:40|5962.1|5961.4|5962.23|5961.53|5962.23|5961.53|5962.1|5961.4|6
1735539590000|2024-12-30 06:19:50|5962.1|5961.4|5961.98|5961.28|5962.1|5961.4|5961.98|5961.28|3
1735539600000|2024-12-30 06:20:00|5962.1|5961.4|5962.35|5961.65|5962.35|5961.65|5962.1|5961.4|12
1735539610000|2024-12-30 06:20:10|5962.48|5961.78|5962.48|5961.78|5962.48|5961.78|5962.35|5961.65|1
1735539630000|2024-12-30 06:20:30|5962.35|5961.65|5962.35|5961.65|5962.35|5961.65|5962.23|5961.53|7
1735539640000|2024-12-30 06:20:40|5962.48|5961.78|5962.23|5961.53|5962.48|5961.78|5962.23|5961.53|1
1735539660000|2024-12-30 06:21:00|||||||||1
1735539670000|2024-12-30 06:21:10|5962.1|5961.4|5961.98|5961.28|5962.1|5961.4|5961.98|5961.28|11
1735539690000|2024-12-30 06:21:30|5962.1|5961.4|5962.23|5961.53|5962.23|5961.53|5962.1|5961.4|4
1735539700000|2024-12-30 06:21:40|5962.35|5961.65|5962.35|5961.65|5962.35|5961.65|5962.35|5961.65|3
1735539710000|2024-12-30 06:21:50|5962.23|5961.53|5962.23|5961.53|5962.23|5961.53|5962.23|5961.53|3
1735539720000|2024-12-30 06:22:00|5962.1|5961.4|5961.98|5961.28|5962.1|5961.4|5961.98|5961.28|7
1735539730000|2024-12-30 06:22:10|5962.1|5961.4|5962.23|5961.53|5962.23|5961.53|5962.1|5961.4|4
1735539740000|2024-12-30 06:22:20|5962.48|5961.78|5962.48|5961.78|5962.48|5961.78|5962.48|5961.78|9
1735539750000|2024-12-30 06:22:30|5962.35|5961.65|5962.23|5961.53|5962.35|5961.65|5962.23|5961.53|6
1735539760000|2024-12-30 06:22:40|5962.35|5961.65|5962.48|5961.78|5962.48|5961.78|5962.35|5961.65|11
1735539770000|2024-12-30 06:22:50|||||||||3
1735539790000|2024-12-30 06:23:10|5962.6|5961.9|5962.73|5962.03|5962.73|5962.03|5962.6|5961.9|9
1735539800000|2024-12-30 06:23:20|5962.6|5961.9|5962.6|5961.9|5962.6|5961.9|5962.6|5961.9|4
1735539810000|2024-12-30 06:23:30|5962.73|5962.03|5962.48|5961.78|5962.73|5962.03|5962.48|5961.78|1
1735539820000|2024-12-30 06:23:40|5962.73|5962.03|5962.73|5962.03|5962.73|5962.03|5962.73|5962.03|10
1735539830000|2024-12-30 06:23:50|||||||||1
1735539840000|2024-12-30 06:24:00|||||||||3
1735539850000|2024-12-30 06:24:10|||||||||4
1735539860000|2024-12-30 06:24:20|5962.48|5961.78|5962.73|5962.03|5962.73|5962.03|5962.48|5961.78|15
1735539870000|2024-12-30 06:24:30|5962.98|5962.28|5962.98|5962.28|5963.1|5962.4|5962.98|5962.28|33
1735539880000|2024-12-30 06:24:40|5962.85|5962.15|5962.98|5962.28|5962.98|5962.28|5962.85|5962.15|10
1735539900000|2024-12-30 06:25:00|5962.73|5962.03|5962.73|5962.03|5962.73|5962.03|5962.73|5962.03|18
1735539910000|2024-12-30 06:25:10|5962.6|5961.9|5962.48|5961.78|5962.6|5961.9|5962.23|5961.53|13
1735539920000|2024-12-30 06:25:20|5962.73|5962.03|5962.73|5962.03|5962.73|5962.03|5962.73|5962.03|5
1735539940000|2024-12-30 06:25:40|5962.6|5961.9|5962.6|5961.9|5962.73|5962.03|5962.6|5961.9|4
1735539950000|2024-12-30 06:25:50|5962.48|5961.78|5962.48|5961.78|5962.48|5961.78|5962.35|5961.65|1
1735539960000|2024-12-30 06:26:00|5962.6|5961.9|5962.23|5961.53|5962.6|5961.9|5962.23|5961.53|13
1735539970000|2024-12-30 06:26:10|5962.35|5961.65|5962.23|5961.53|5962.48|5961.78|5962.23|5961.53|9
1735539980000|2024-12-30 06:26:20|5962.48|5961.78|5962.48|5961.78|5962.48|5961.78|5962.35|5961.65|5
1735539990000|2024-12-30 06:26:30|5962.35|5961.65|5962.48|5961.78|5962.48|5961.78|5962.35|5961.65|0
1735540000000|2024-12-30 06:26:40|5962.73|5962.03|5962.73|5962.03|5962.73|5962.03|5962.73|5962.03|9
1735540010000|2024-12-30 06:26:50|5962.98|5962.28|5962.73|5962.03|5962.98|5962.28|5962.73|5962.03|28
1735540020000|2024-12-30 06:27:00|5962.6|5961.9|5962.85|5962.15|5962.85|5962.15|5962.6|5961.9|0
1735540030000|2024-12-30 06:27:10|5962.98|5962.28|5962.98|5962.28|5962.98|5962.28|5962.98|5962.28|1
1735540050000|2024-12-30 06:27:30|5962.85|5962.15|5962.73|5962.03|5962.85|5962.15|5962.6|5961.9|10
1735540060000|2024-12-30 06:27:40|5962.98|5962.28|5962.73|5962.03|5962.98|5962.28|5962.73|5962.03|12
1735540070000|2024-12-30 06:27:50|||||||||3
1735540090000|2024-12-30 06:28:10|5962.98|5962.28|5962.98|5962.28|5962.98|5962.28|5962.98|5962.28|24
1735540100000|2024-12-30 06:28:20|5962.73|5962.03|5962.73|5962.03|5962.73|5962.03|5962.73|5962.03|5
1735540130000|2024-12-30 06:28:50|5962.98|5962.28|5962.6|5961.9|5962.98|5962.28|5962.6|5961.9|39
1735540140000|2024-12-30 06:29:00|5962.73|5962.03|5962.73|5962.03|5962.73|5962.03|5962.73|5962.03|3
1735540150000|2024-12-30 06:29:10|||||||||1
1735540160000|2024-12-30 06:29:20|5962.85|5962.15|5962.73|5962.03|5962.85|5962.15|5962.73|5962.03|1
1735540170000|2024-12-30 06:29:30|5962.85|5962.15|5962.73|5962.03|5962.85|5962.15|5962.73|5962.03|6
1735540180000|2024-12-30 06:29:40|5962.6|5961.9|5962.73|5962.03|5962.98|5962.28|5962.48|5961.78|9
1735540190000|2024-12-30 06:29:50|5962.48|5961.78|5962.48|5961.78|5962.48|5961.78|5962.48|5961.78|56
1735540200000|2024-12-30 06:30:00|5962.23|5961.53|5962.23|5961.53|5962.73|5962.03|5962.23|5961.53|44
1735540210000|2024-12-30 06:30:10|5962.1|5961.4|5961.98|5961.28|5962.1|5961.4|5961.98|5961.28|9
1735540220000|2024-12-30 06:30:20|5962.1|5961.4|5962.23|5961.53|5962.23|5961.53|5962.1|5961.4|2
1735540240000|2024-12-30 06:30:40|5962.48|5961.78|5962.73|5962.03|5962.73|5962.03|5962.48|5961.78|27
1735540260000|2024-12-30 06:31:00|5962.6|5961.9|5962.35|5961.65|5962.6|5961.9|5962.23|5961.53|20
1735540270000|2024-12-30 06:31:10|5962.48|5961.78|5962.23|5961.53|5962.48|5961.78|5962.23|5961.53|2
1735540290000|2024-12-30 06:31:30|5962.48|5961.78|5962.48|5961.78|5962.48|5961.78|5962.48|5961.78|8
1735540300000|2024-12-30 06:31:40|||||||||2
1735540310000|2024-12-30 06:31:50|5962.35|5961.65|5962.23|5961.53|5962.48|5961.78|5962.23|5961.53|11
1735540320000|2024-12-30 06:32:00|||||||||1
1735540350000|2024-12-30 06:32:30|5962.48|5961.78|5962.48|5961.78|5962.48|5961.78|5962.48|5961.78|10
1735540370000|2024-12-30 06:32:50|5962.6|5961.9|5962.6|5961.9|5962.6|5961.9|5962.48|5961.78|13
1735540380000|2024-12-30 06:33:00|5962.73|5962.03|5962.73|5962.03|5962.73|5962.03|5962.73|5962.03|0
1735540400000|2024-12-30 06:33:20|5962.6|5961.9|5962.48|5961.78|5962.6|5961.9|5962.48|5961.78|5
1735540410000|2024-12-30 06:33:30|5962.6|5961.9|5962.73|5962.03|5963.1|5962.4|5962.6|5961.9|41
1735540420000|2024-12-30 06:33:40|||||||||2
1735540430000|2024-12-30 06:33:50|||||||||2
1735540440000|2024-12-30 06:34:00|5962.48|5961.78|5962.48|5961.78|5962.48|5961.78|5962.48|5961.78|3
1735540450000|2024-12-30 06:34:10|5962.23|5961.53|5961.98|5961.28|5962.23|5961.53|5961.98|5961.28|17
1735540460000|2024-12-30 06:34:20|5962.1|5961.4|5962.23|5961.53|5962.23|5961.53|5962.1|5961.4|11
1735540470000|2024-12-30 06:34:30|5962.1|5961.4|5962.23|5961.53|5962.23|5961.53|5961.98|5961.28|11
1735540480000|2024-12-30 06:34:40|5962.1|5961.4|5962.23|5961.53|5962.23|5961.53|5962.1|5961.4|0
1735540500000|2024-12-30 06:35:00|5962.1|5961.4|5962.23|5961.53|5962.23|5961.53|5961.98|5961.28|2
1735540510000|2024-12-30 06:35:10|5962.1|5961.4|5962.1|5961.4|5962.1|5961.4|5962.1|5961.4|1
1735540520000|2024-12-30 06:35:20|5962.23|5961.53|5962.23|5961.53|5962.23|5961.53|5962.23|5961.53|1
1735540530000|2024-12-30 06:35:30|5962.6|5961.9|5962.48|5961.78|5962.73|5962.03|5962.48|5961.78|12
1735540540000|2024-12-30 06:35:40|5962.35|5961.65|5962.23|5961.53|5962.35|5961.65|5962.23|5961.53|2
1735540550000|2024-12-30 06:35:50|5962.1|5961.4|5961.98|5961.28|5962.1|5961.4|5961.98|5961.28|11
1735540560000|2024-12-30 06:36:00|5962.1|5961.4|5962.48|5961.78|5962.48|5961.78|5962.1|5961.4|16
1735540570000|2024-12-30 06:36:10|5962.73|5962.03|5962.73|5962.03|5962.73|5962.03|5962.73|5962.03|3
1735540580000|2024-12-30 06:36:20|||||||||1
1735540590000|2024-12-30 06:36:30|||||||||4
1735540600000|2024-12-30 06:36:40|5962.6|5961.9|5962.73|5962.03|5962.73|5962.03|5962.6|5961.9|16
1735540640000|2024-12-30 06:37:20|5962.6|5961.9|5962.48|5961.78|5962.6|5961.9|5962.48|5961.78|0
1735540670000|2024-12-30 06:37:50|5962.23|5961.53|5962.23|5961.53|5962.23|5961.53|5962.23|5961.53|3
1735540700000|2024-12-30 06:38:20|5962.35|5961.65|5962.98|5962.28|5962.98|5962.28|5962.35|5961.65|21
1735540710000|2024-12-30 06:38:30|5962.85|5962.15|5962.73|5962.03|5962.85|5962.15|5962.73|5962.03|14
1735540720000|2024-12-30 06:38:40|5962.6|5961.9|5962.73|5962.03|5962.73|5962.03|5962.6|5961.9|2
1735540730000|2024-12-30 06:38:50|5962.85|5962.15|5962.73|5962.03|5962.85|5962.15|5962.6|5961.9|17
1735540750000|2024-12-30 06:39:10|5962.6|5961.9|5962.48|5961.78|5962.6|5961.9|5962.48|5961.78|5
1735540760000|2024-12-30 06:39:20|5962.6|5961.9|5962.6|5961.9|5962.6|5961.9|5962.6|5961.9|4
1735540770000|2024-12-30 06:39:30|5962.73|5962.03|5962.48|5961.78|5962.73|5962.03|5962.48|5961.78|2
1735540780000|2024-12-30 06:39:40|5962.23|5961.53|5962.35|5961.65|5962.35|5961.65|5962.23|5961.53|15
1735540790000|2024-12-30 06:39:50|5962.23|5961.53|5962.23|5961.53|5962.23|5961.53|5962.23|5961.53|0
1735540800000|2024-12-30 06:40:00|5962.48|5961.78|5962.23|5961.53|5962.48|5961.78|5962.23|5961.53|7
1735540810000|2024-12-30 06:40:10|5962.35|5961.65|5962.35|5961.65|5962.48|5961.78|5962.23|5961.53|12
1735540820000|2024-12-30 06:40:20|5962.48|5961.78|5962.48|5961.78|5962.48|5961.78|5962.35|5961.65|6
1735540830000|2024-12-30 06:40:30|5962.35|5961.65|5962.23|5961.53|5962.48|5961.78|5962.23|5961.53|2
1735540840000|2024-12-30 06:40:40|5962.35|5961.65|5962.35|5961.65|5962.35|5961.65|5962.35|5961.65|2
1735540850000|2024-12-30 06:40:50|5962.23|5961.53|5962.23|5961.53|5962.48|5961.78|5962.23|5961.53|6
1735540880000|2024-12-30 06:41:20|5962.35|5961.65|5962.23|5961.53|5962.35|5961.65|5962.23|5961.53|6
1735540910000|2024-12-30 06:41:50|5961.48|5960.78|5961.23|5960.53|5961.48|5960.78|5961.1|5960.4|53
1735540920000|2024-12-30 06:42:00|5961.35|5960.65|5961.48|5960.78|5961.48|5960.78|5961.23|5960.53|16
1735540940000|2024-12-30 06:42:20|5961.35|5960.65|5961.6|5960.9|5961.6|5960.9|5961.35|5960.65|13
1735540950000|2024-12-30 06:42:30|5961.73|5961.03|5961.73|5961.03|5961.73|5961.03|5961.48|5960.78|6
1735540980000|2024-12-30 06:43:00|5961.85|5961.15|5961.48|5960.78|5961.85|5961.15|5961.23|5960.53|24
1735541000000|2024-12-30 06:43:20|5961.35|5960.65|5961.1|5960.4|5961.35|5960.65|5961.1|5960.4|42
1735541010000|2024-12-30 06:43:30|5961.23|5960.53|5960.73|5960.03|5961.23|5960.53|5960.73|5960.03|19
1735541020000|2024-12-30 06:43:40|5960.48|5959.78|5960.48|5959.78|5960.48|5959.78|5960.48|5959.78|13
1735541030000|2024-12-30 06:43:50|||||||||3
1735541040000|2024-12-30 06:44:00|||||||||5
1735541050000|2024-12-30 06:44:10|||||||||9
1735541060000|2024-12-30 06:44:20|5960.35|5959.65|5960.23|5959.53|5960.35|5959.65|5960.23|5959.53|4
1735541070000|2024-12-30 06:44:30|5960.1|5959.4|5959.48|5958.78|5960.1|5959.4|5959.48|5958.78|48
1735541080000|2024-12-30 06:44:40|5959.73|5959.03|5959.35|5958.65|5959.73|5959.03|5959.23|5958.53|53
1735541090000|2024-12-30 06:44:50|5959.23|5958.53|5959.23|5958.53|5959.48|5958.78|5959.23|5958.53|19
1735541100000|2024-12-30 06:45:00|5959.48|5958.78|5959.98|5959.28|5959.98|5959.28|5959.48|5958.78|38
1735541110000|2024-12-30 06:45:10|5959.85|5959.15|5958.48|5957.78|5959.85|5959.15|5958.48|5957.78|77
1735541120000|2024-12-30 06:45:20|5958.23|5957.53|5958.23|5957.53|5958.23|5957.53|5957.23|5956.53|85
1735541130000|2024-12-30 06:45:30|5958.1|5957.4|5957.48|5956.78|5958.1|5957.4|5957.48|5956.78|27
1735541140000|2024-12-30 06:45:40|5957.23|5956.53|5956.73|5956.03|5957.48|5956.78|5956.73|5956.03|39
1735541150000|2024-12-30 06:45:50|5956.85|5956.15|5956.23|5955.53|5957.1|5956.4|5956.23|5955.53|52
1735541160000|2024-12-30 06:46:00|5956.48|5955.78|5956.73|5956.03|5957.23|5956.53|5956.48|5955.78|37
1735541170000|2024-12-30 06:46:10|5956.85|5956.15|5957.23|5956.53|5957.23|5956.53|5956.73|5956.03|24
1735541180000|2024-12-30 06:46:20|5957.48|5956.78|5957.98|5957.28|5957.98|5957.28|5957.48|5956.78|20
1735541190000|2024-12-30 06:46:30|5957.85|5957.15|5957.98|5957.28|5957.98|5957.28|5957.73|5957.03|3
1735541200000|2024-12-30 06:46:40|5957.85|5957.15|5957.73|5957.03|5957.98|5957.28|5957.73|5957.03|7
1735541210000|2024-12-30 06:46:50|5957.85|5957.15|5957.98|5957.28|5957.98|5957.28|5957.73|5957.03|20
1735541220000|2024-12-30 06:47:00|5957.73|5957.03|5957.48|5956.78|5957.73|5957.03|5957.48|5956.78|2
1735541230000|2024-12-30 06:47:10|5956.98|5956.28|5957.1|5956.4|5957.1|5956.4|5956.98|5956.28|34
1735541240000|2024-12-30 06:47:20|5956.98|5956.28|5957.23|5956.53|5957.23|5956.53|5956.98|5956.28|18
1735541250000|2024-12-30 06:47:30|5957.1|5956.4|5957.23|5956.53|5957.23|5956.53|5957.1|5956.4|8
1735541260000|2024-12-30 06:47:40|5957.35|5956.65|5957.23|5956.53|5957.35|5956.65|5957.1|5956.4|9
1735541270000|2024-12-30 06:47:50|5957.35|5956.65|5957.23|5956.53|5957.48|5956.78|5957.23|5956.53|6
1735541280000|2024-12-30 06:48:00|5957.1|5956.4|5957.23|5956.53|5957.23|5956.53|5957.1|5956.4|8
1735541290000|2024-12-30 06:48:10|5956.98|5956.28|5956.73|5956.03|5956.98|5956.28|5956.73|5956.03|38
1735541300000|2024-12-30 06:48:20|5956.85|5956.15|5956.98|5956.28|5956.98|5956.28|5956.85|5956.15|5
1735541310000|2024-12-30 06:48:30|5956.85|5956.15|5956.73|5956.03|5956.85|5956.15|5956.73|5956.03|5
1735541320000|2024-12-30 06:48:40|||||||||2
1735541330000|2024-12-30 06:48:50|5957.23|5956.53|5957.23|5956.53|5957.23|5956.53|5957.1|5956.4|13
1735541350000|2024-12-30 06:49:10|5957.35|5956.65|5957.85|5957.15|5957.85|5957.15|5957.35|5956.65|25
1735541360000|2024-12-30 06:49:20|5957.73|5957.03|5957.48|5956.78|5957.98|5957.28|5957.48|5956.78|17
1735541370000|2024-12-30 06:49:30|5957.23|5956.53|5957.23|5956.53|5957.48|5956.78|5957.23|5956.53|15
1735541390000|2024-12-30 06:49:50|5956.98|5956.28|5956.98|5956.28|5956.98|5956.28|5956.98|5956.28|5
1735541400000|2024-12-30 06:50:00|5957.23|5956.53|5957.73|5957.03|5957.73|5957.03|5957.23|5956.53|16
1735541410000|2024-12-30 06:50:10|5957.85|5957.15|5957.98|5957.28|5957.98|5957.28|5957.73|5957.03|21
1735541420000|2024-12-30 06:50:20|5958.1|5957.4|5958.48|5957.78|5958.48|5957.78|5957.98|5957.28|13
1735541430000|2024-12-30 06:50:30|||||||||2
1735541440000|2024-12-30 06:50:40|5958.35|5957.65|5958.23|5957.53|5958.35|5957.65|5958.23|5957.53|7
1735541450000|2024-12-30 06:50:50|5958.35|5957.65|5957.48|5956.78|5958.48|5957.78|5957.35|5956.65|31
1735541460000|2024-12-30 06:51:00|5957.35|5956.65|5956.98|5956.28|5957.35|5956.65|5956.73|5956.03|23
1735541470000|2024-12-30 06:51:10|5956.85|5956.15|5956.98|5956.28|5956.98|5956.28|5956.73|5956.03|8
1735541480000|2024-12-30 06:51:20|5957.23|5956.53|5957.23|5956.53|5957.23|5956.53|5957.23|5956.53|5
1735541490000|2024-12-30 06:51:30|5957.48|5956.78|5957.23|5956.53|5957.48|5956.78|5957.23|5956.53|14
1735541500000|2024-12-30 06:51:40|5957.35|5956.65|5957.23|5956.53|5957.35|5956.65|5957.23|5956.53|2
1735541510000|2024-12-30 06:51:50|5956.73|5956.03|5956.73|5956.03|5956.73|5956.03|5956.35|5955.65|13
1735541520000|2024-12-30 06:52:00|5956.85|5956.15|5956.23|5955.53|5956.85|5956.15|5956.23|5955.53|18
1735541530000|2024-12-30 06:52:10|5956.35|5955.65|5956.23|5955.53|5956.35|5955.65|5956.23|5955.53|5
1735541540000|2024-12-30 06:52:20|5956.35|5955.65|5956.48|5955.78|5956.48|5955.78|5956.35|5955.65|16
1735541560000|2024-12-30 06:52:40|5956.35|5955.65|5956.35|5955.65|5956.48|5955.78|5956.35|5955.65|14
1735541570000|2024-12-30 06:52:50|5956.23|5955.53|5956.23|5955.53|5956.23|5955.53|5956.23|5955.53|0
1735541580000|2024-12-30 06:53:00|5956.1|5955.4|5955.73|5955.03|5956.48|5955.78|5955.73|5955.03|76
1735541590000|2024-12-30 06:53:10|5955.85|5955.15|5955.98|5955.28|5955.98|5955.28|5955.73|5955.03|44
1735541610000|2024-12-30 06:53:30|5956.23|5955.53|5956.23|5955.53|5956.23|5955.53|5955.98|5955.28|15
1735541620000|2024-12-30 06:53:40|5956.1|5955.4|5956.1|5955.4|5956.1|5955.4|5956.1|5955.4|0
1735541630000|2024-12-30 06:53:50|5955.98|5955.28|5956.23|5955.53|5956.23|5955.53|5955.98|5955.28|10
1735541640000|2024-12-30 06:54:00|5956.1|5955.4|5956.23|5955.53|5956.23|5955.53|5955.98|5955.28|4
1735541650000|2024-12-30 06:54:10|5956.35|5955.65|5955.98|5955.28|5956.73|5956.03|5955.98|5955.28|38
1735541660000|2024-12-30 06:54:20|5956.23|5955.53|5956.48|5955.78|5956.48|5955.78|5956.23|5955.53|7
1735541670000|2024-12-30 06:54:30|5956.35|5955.65|5956.35|5955.65|5956.48|5955.78|5956.35|5955.65|1
1735541680000|2024-12-30 06:54:40|5956.48|5955.78|5956.48|5955.78|5956.48|5955.78|5956.48|5955.78|0
1735541690000|2024-12-30 06:54:50|5956.35|5955.65|5956.23|5955.53|5956.73|5956.03|5956.23|5955.53|26
1735541700000|2024-12-30 06:55:00|||||||||14
1735541710000|2024-12-30 06:55:10|5956.35|5955.65|5956.23|5955.53|5956.35|5955.65|5956.23|5955.53|5
1735541720000|2024-12-30 06:55:20|5956.35|5955.65|5956.35|5955.65|5956.48|5955.78|5956.23|5955.53|20
1735541730000|2024-12-30 06:55:30|5956.23|5955.53|5956.23|5955.53|5956.48|5955.78|5956.23|5955.53|2
1735541740000|2024-12-30 06:55:40|5956.35|5955.65|5956.23|5955.53|5956.35|5955.65|5956.23|5955.53|1
1735541760000|2024-12-30 06:56:00|5956.35|5955.65|5956.23|5955.53|5956.35|5955.65|5956.23|5955.53|6
1735541770000|2024-12-30 06:56:10|5955.98|5955.28|5956.23|5955.53|5956.23|5955.53|5955.98|5955.28|19
1735541800000|2024-12-30 06:56:40|5956.35|5955.65|5956.98|5956.28|5956.98|5956.28|5956.35|5955.65|46
1735541810000|2024-12-30 06:56:50|||||||||3
1735541820000|2024-12-30 06:57:00|5957.23|5956.53|5957.48|5956.78|5957.48|5956.78|5957.23|5956.53|31
1735541830000|2024-12-30 06:57:10|5957.73|5957.03|5957.98|5957.28|5957.98|5957.28|5957.73|5957.03|25
1735541850000|2024-12-30 06:57:30|||||||||2
1735541860000|2024-12-30 06:57:40|5957.73|5957.03|5957.85|5957.15|5957.85|5957.15|5957.73|5957.03|20
1735541870000|2024-12-30 06:57:50|5957.73|5957.03|5957.73|5957.03|5957.73|5957.03|5957.73|5957.03|0
1735541880000|2024-12-30 06:58:00|5957.48|5956.78|5957.6|5956.9|5957.6|5956.9|5957.48|5956.78|14
1735541890000|2024-12-30 06:58:10|5957.48|5956.78|5957.48|5956.78|5957.48|5956.78|5957.23|5956.53|13
1735541900000|2024-12-30 06:58:20|5957.73|5957.03|5957.73|5957.03|5957.73|5957.03|5957.73|5957.03|33
1735541920000|2024-12-30 06:58:40|||||||||2
1735541930000|2024-12-30 06:58:50|5957.6|5956.9|5957.23|5956.53|5957.6|5956.9|5957.23|5956.53|7
1735541940000|2024-12-30 06:59:00|5957.1|5956.4|5957.23|5956.53|5957.48|5956.78|5957.1|5956.4|21
1735541950000|2024-12-30 06:59:10|5957.1|5956.4|5956.98|5956.28|5957.23|5956.53|5956.98|5956.28|2
1735541960000|2024-12-30 06:59:20|5956.73|5956.03|5956.73|5956.03|5956.73|5956.03|5956.73|5956.03|15
1735541970000|2024-12-30 06:59:30|5956.6|5955.9|5956.73|5956.03|5956.73|5956.03|5956.48|5955.78|27
1735541980000|2024-12-30 06:59:40|5956.85|5956.15|5956.98|5956.28|5956.98|5956.28|5956.85|5956.15|7
1735541990000|2024-12-30 06:59:50|5957.1|5956.4|5956.98|5956.28|5957.23|5956.53|5956.98|5956.28|4
1735542000000|2024-12-30 07:00:00|5956.73|5956.03|5956.48|5955.78|5956.98|5956.28|5956.48|5955.78|33
1735542010000|2024-12-30 07:00:10|5956.73|5956.03|5956.73|5956.03|5956.73|5956.03|5956.73|5956.03|13
1735542020000|2024-12-30 07:00:20|5956.6|5955.9|5956.48|5955.78|5956.73|5956.03|5956.48|5955.78|2
1735542030000|2024-12-30 07:00:30|5956.35|5955.65|5956.35|5955.65|5956.48|5955.78|5956.1|5955.4|19
1735542040000|2024-12-30 07:00:40|5956.23|5955.53|5955.98|5955.28|5956.35|5955.65|5955.73|5955.03|19
1735542050000|2024-12-30 07:00:50|5956.1|5955.4|5956.48|5955.78|5956.48|5955.78|5956.1|5955.4|6
1735542060000|2024-12-30 07:01:00|5956.23|5955.53|5954.73|5954.03|5956.23|5955.53|5954.73|5954.03|75
1735542070000|2024-12-30 07:01:10|5954.48|5953.78|5954.48|5953.78|5954.48|5953.78|5953.73|5953.03|76
1735542080000|2024-12-30 07:01:20|5954.35|5953.65|5953.98|5953.28|5954.48|5953.78|5953.98|5953.28|21
1735542090000|2024-12-30 07:01:30|5953.73|5953.03|5954.23|5953.53|5954.23|5953.53|5953.73|5953.03|9
1735542100000|2024-12-30 07:01:40|5954.1|5953.4|5954.73|5954.03|5954.73|5954.03|5954.1|5953.4|4
1735542110000|2024-12-30 07:01:50|5954.6|5953.9|5954.1|5953.4|5954.6|5953.9|5953.98|5953.28|14
1735542120000|2024-12-30 07:02:00|5953.98|5953.28|5953.98|5953.28|5953.98|5953.28|5953.73|5953.03|29
1735542130000|2024-12-30 07:02:10|5954.23|5953.53|5953.98|5953.28|5954.23|5953.53|5953.98|5953.28|36
1735542140000|2024-12-30 07:02:20|5953.85|5953.15|5953.73|5953.03|5953.98|5953.28|5953.73|5953.03|15
1735542150000|2024-12-30 07:02:30|5953.85|5953.15|5953.73|5953.03|5953.85|5953.15|5953.73|5953.03|11
1735542160000|2024-12-30 07:02:40|5953.98|5953.28|5953.73|5953.03|5953.98|5953.28|5953.73|5953.03|6
1735542170000|2024-12-30 07:02:50|5953.6|5952.9|5953.73|5953.03|5953.73|5953.03|5953.48|5952.78|7
1735542180000|2024-12-30 07:03:00|5953.6|5952.9|5953.73|5953.03|5953.98|5953.28|5953.6|5952.9|23
1735542190000|2024-12-30 07:03:10|5953.85|5953.15|5953.73|5953.03|5953.85|5953.15|5953.73|5953.03|13
1735542200000|2024-12-30 07:03:20|5953.6|5952.9|5952.6|5951.9|5953.6|5952.9|5952.1|5951.4|235
1735542210000|2024-12-30 07:03:30|5952.48|5951.78|5951.98|5951.28|5952.98|5952.28|5951.98|5951.28|42
1735542220000|2024-12-30 07:03:40|5952.23|5951.53|5953.85|5953.15|5953.85|5953.15|5952.23|5951.53|41
1735542230000|2024-12-30 07:03:50|5953.73|5953.03|5953.48|5952.78|5953.73|5953.03|5953.35|5952.65|36
1735542240000|2024-12-30 07:04:00|5953.73|5953.03|5953.98|5953.28|5954.1|5953.4|5953.6|5952.9|36
1735542250000|2024-12-30 07:04:10|5954.23|5953.53|5954.1|5953.4|5954.23|5953.53|5953.85|5953.15|33
1735542260000|2024-12-30 07:04:20|5954.23|5953.53|5953.98|5953.28|5954.23|5953.53|5953.85|5953.15|9
1735542270000|2024-12-30 07:04:30|5954.1|5953.4|5953.73|5953.03|5954.23|5953.53|5953.73|5953.03|17
1735542280000|2024-12-30 07:04:40|5953.85|5953.15|5954.23|5953.53|5954.23|5953.53|5953.73|5953.03|6
1735542290000|2024-12-30 07:04:50|5954.48|5953.78|5954.73|5954.03|5954.73|5954.03|5954.48|5953.78|26
1735542300000|2024-12-30 07:05:00|5954.6|5953.9|5954.23|5953.53|5954.6|5953.9|5954.23|5953.53|10
1735542310000|2024-12-30 07:05:10|5954.35|5953.65|5955.35|5954.65|5955.48|5954.78|5954.35|5953.65|21
1735542320000|2024-12-30 07:05:20|5955.48|5954.78|5954.6|5953.9|5955.48|5954.78|5954.48|5953.78|26
1735542330000|2024-12-30 07:05:30|5954.48|5953.78|5954.48|5953.78|5954.73|5954.03|5954.23|5953.53|9
1735542340000|2024-12-30 07:05:40|5954.6|5953.9|5954.48|5953.78|5954.6|5953.9|5954.35|5953.65|4
1735542350000|2024-12-30 07:05:50|5954.23|5953.53|5953.73|5953.03|5954.23|5953.53|5953.73|5953.03|15
1735542360000|2024-12-30 07:06:00|5953.6|5952.9|5952.98|5952.28|5953.6|5952.9|5952.73|5952.03|51
1735542370000|2024-12-30 07:06:10|5952.85|5952.15|5953.73|5953.03|5953.85|5953.15|5952.73|5952.03|20
1735542380000|2024-12-30 07:06:20|5953.85|5953.15|5953.98|5953.28|5953.98|5953.28|5953.85|5953.15|5
1735542390000|2024-12-30 07:06:30|5953.85|5953.15|5953.98|5953.28|5953.98|5953.28|5953.73|5953.03|3
1735542400000|2024-12-30 07:06:40|5953.85|5953.15|5953.73|5953.03|5953.98|5953.28|5953.73|5953.03|9
1735542410000|2024-12-30 07:06:50|5953.6|5952.9|5953.98|5953.28|5954.35|5953.65|5953.6|5952.9|28
1735542420000|2024-12-30 07:07:00|5953.85|5953.15|5953.98|5953.28|5953.98|5953.28|5953.85|5953.15|10
1735542430000|2024-12-30 07:07:10|5953.85|5953.15|5953.98|5953.28|5953.98|5953.28|5953.73|5953.03|8
1735542440000|2024-12-30 07:07:20|5953.85|5953.15|5954.23|5953.53|5954.23|5953.53|5953.85|5953.15|2
1735542450000|2024-12-30 07:07:30|5954.35|5953.65|5954.48|5953.78|5954.48|5953.78|5954.35|5953.65|3
1735542460000|2024-12-30 07:07:40|5954.35|5953.65|5954.48|5953.78|5954.48|5953.78|5954.23|5953.53|8
1735542480000|2024-12-30 07:08:00|5954.73|5954.03|5954.73|5954.03|5954.73|5954.03|5954.73|5954.03|22
1735542490000|2024-12-30 07:08:10|5954.6|5953.9|5954.85|5954.15|5954.98|5954.28|5954.6|5953.9|8
1735542500000|2024-12-30 07:08:20|5954.98|5954.28|5954.85|5954.15|5954.98|5954.28|5954.85|5954.15|1
1735542510000|2024-12-30 07:08:30|5954.73|5954.03|5954.98|5954.28|5954.98|5954.28|5954.73|5954.03|14
1735542530000|2024-12-30 07:08:50|5954.73|5954.03|5954.73|5954.03|5954.73|5954.03|5954.73|5954.03|15
1735542540000|2024-12-30 07:09:00|5954.48|5953.78|5954.48|5953.78|5954.48|5953.78|5954.48|5953.78|3
1735542550000|2024-12-30 07:09:10|5954.6|5953.9|5954.85|5954.15|5954.85|5954.15|5954.6|5953.9|4
1735542560000|2024-12-30 07:09:20|5954.98|5954.28|5954.85|5954.15|5954.98|5954.28|5954.85|5954.15|1
1735542570000|2024-12-30 07:09:30|5954.73|5954.03|5954.98|5954.28|5954.98|5954.28|5954.73|5954.03|6
1735542580000|2024-12-30 07:09:40|5954.85|5954.15|5954.23|5953.53|5954.98|5954.28|5954.23|5953.53|12
1735542590000|2024-12-30 07:09:50|||||||||6
1735542600000|2024-12-30 07:10:00|5953.73|5953.03|5953.85|5953.15|5953.85|5953.15|5953.48|5952.78|32
1735542610000|2024-12-30 07:10:10|5953.73|5953.03|5953.48|5952.78|5953.73|5953.03|5953.23|5952.53|25
1735542620000|2024-12-30 07:10:20|5953.35|5952.65|5953.48|5952.78|5953.48|5952.78|5953.23|5952.53|8
1735542640000|2024-12-30 07:10:40|5953.73|5953.03|5954.23|5953.53|5954.6|5953.9|5953.73|5953.03|40
1735542650000|2024-12-30 07:10:50|||||||||1
1735542660000|2024-12-30 07:11:00|5954.6|5953.9|5954.48|5953.78|5954.6|5953.9|5954.48|5953.78|8
1735542670000|2024-12-30 07:11:10|5954.6|5953.9|5954.6|5953.9|5954.6|5953.9|5954.6|5953.9|6
1735542680000|2024-12-30 07:11:20|5954.73|5954.03|5955.6|5954.9|5955.6|5954.9|5954.73|5954.03|18
1735542690000|2024-12-30 07:11:30|5955.48|5954.78|5955.73|5955.03|5955.73|5955.03|5955.48|5954.78|26
1735542700000|2024-12-30 07:11:40|5955.85|5955.15|5955.98|5955.28|5955.98|5955.28|5955.85|5955.15|11
1735542710000|2024-12-30 07:11:50|5956.23|5955.53|5955.98|5955.28|5956.23|5955.53|5955.73|5955.03|25
1735542720000|2024-12-30 07:12:00|5955.73|5955.03|5955.73|5955.03|5955.73|5955.03|5955.73|5955.03|3
1735542730000|2024-12-30 07:12:10|5955.98|5955.28|5955.48|5954.78|5955.98|5955.28|5955.23|5954.53|9
1735542740000|2024-12-30 07:12:20|5955.35|5954.65|5955.23|5954.53|5955.35|5954.65|5955.23|5954.53|1
1735542750000|2024-12-30 07:12:30|5954.98|5954.28|5954.73|5954.03|5954.98|5954.28|5954.48|5953.78|36
1735542760000|2024-12-30 07:12:40|5954.6|5953.9|5954.48|5953.78|5954.6|5953.9|5954.23|5953.53|22
1735542770000|2024-12-30 07:12:50|5954.35|5953.65|5953.73|5953.03|5954.35|5953.65|5953.6|5952.9|41
1735542780000|2024-12-30 07:13:00|5953.98|5953.28|5953.48|5952.78|5953.98|5953.28|5953.48|5952.78|14
1735542790000|2024-12-30 07:13:10|5953.23|5952.53|5952.98|5952.28|5953.23|5952.53|5952.85|5952.15|61
1735542800000|2024-12-30 07:13:20|5953.1|5952.4|5953.73|5953.03|5953.98|5953.28|5953.1|5952.4|41
1735542810000|2024-12-30 07:13:30|5953.98|5953.28|5954.1|5953.4|5954.48|5953.78|5953.98|5953.28|68
1735542820000|2024-12-30 07:13:40|5953.98|5953.28|5953.98|5953.28|5954.1|5953.4|5953.98|5953.28|2
1735542830000|2024-12-30 07:13:50|5954.1|5953.4|5953.98|5953.28|5954.1|5953.4|5953.98|5953.28|7
1735542840000|2024-12-30 07:14:00|5954.1|5953.4|5953.98|5953.28|5954.6|5953.9|5953.98|5953.28|23
1735542850000|2024-12-30 07:14:10|5954.1|5953.4|5953.98|5953.28|5954.1|5953.4|5953.98|5953.28|0
1735542860000|2024-12-30 07:14:20|5954.1|5953.4|5954.48|5953.78|5954.48|5953.78|5954.1|5953.4|12
1735542870000|2024-12-30 07:14:30|5954.35|5953.65|5954.48|5953.78|5954.48|5953.78|5954.23|5953.53|2
1735542880000|2024-12-30 07:14:40|5954.98|5954.28|5955.23|5954.53|5955.23|5954.53|5954.98|5954.28|20
1735542890000|2024-12-30 07:14:50|||||||||1
1735542900000|2024-12-30 07:15:00|5954.98|5954.28|5954.73|5954.03|5954.98|5954.28|5954.48|5953.78|24
1735542910000|2024-12-30 07:15:10|5954.98|5954.28|5954.98|5954.28|5954.98|5954.28|5954.98|5954.28|8
1735542920000|2024-12-30 07:15:20|5954.85|5954.15|5955.23|5954.53|5955.48|5954.78|5954.73|5954.03|25
1735542930000|2024-12-30 07:15:30|||||||||1
1735542940000|2024-12-30 07:15:40|5955.48|5954.78|5955.73|5955.03|5955.73|5955.03|5955.23|5954.53|17
1735542950000|2024-12-30 07:15:50|5955.6|5954.9|5955.98|5955.28|5955.98|5955.28|5955.48|5954.78|12
1735542960000|2024-12-30 07:16:00|5955.85|5955.15|5956.48|5955.78|5956.48|5955.78|5955.73|5955.03|14
1735542970000|2024-12-30 07:16:10|5956.6|5955.9|5956.23|5955.53|5956.6|5955.9|5955.98|5955.28|12
1735542980000|2024-12-30 07:16:20|5956.1|5955.4|5955.73|5955.03|5956.23|5955.53|5955.73|5955.03|25
1735542990000|2024-12-30 07:16:30|5955.6|5954.9|5955.48|5954.78|5955.6|5954.9|5955.48|5954.78|11
1735543000000|2024-12-30 07:16:40|5955.35|5954.65|5955.23|5954.53|5955.35|5954.65|5955.23|5954.53|3
1735543010000|2024-12-30 07:16:50|5955.48|5954.78|5955.48|5954.78|5955.48|5954.78|5955.48|5954.78|6
1735543020000|2024-12-30 07:17:00|5955.35|5954.65|5954.98|5954.28|5955.35|5954.65|5954.98|5954.28|5
1735543030000|2024-12-30 07:17:10|5955.1|5954.4|5954.73|5954.03|5955.1|5954.4|5954.73|5954.03|7
1735543040000|2024-12-30 07:17:20|5954.85|5954.15|5954.98|5954.28|5954.98|5954.28|5954.85|5954.15|2
1735543050000|2024-12-30 07:17:30|5954.85|5954.15|5954.48|5953.78|5954.85|5954.15|5954.48|5953.78|17
1735543060000|2024-12-30 07:17:40|5954.35|5953.65|5954.23|5953.53|5954.48|5953.78|5953.98|5953.28|11
1735543070000|2024-12-30 07:17:50|5954.48|5953.78|5954.35|5953.65|5954.48|5953.78|5954.35|5953.65|16
1735543080000|2024-12-30 07:18:00|5954.23|5953.53|5953.98|5953.28|5954.23|5953.53|5953.73|5953.03|14
1735543090000|2024-12-30 07:18:10|5953.85|5953.15|5953.73|5953.03|5953.98|5953.28|5953.73|5953.03|0
1735543100000|2024-12-30 07:18:20|5953.23|5952.53|5952.98|5952.28|5953.23|5952.53|5952.98|5952.28|23
1735543110000|2024-12-30 07:18:30|5953.1|5952.4|5952.98|5952.28|5953.23|5952.53|5952.98|5952.28|19
1735543120000|2024-12-30 07:18:40|||||||||1
1735543130000|2024-12-30 07:18:50|5952.85|5952.15|5952.73|5952.03|5952.85|5952.15|5952.73|5952.03|19
1735543140000|2024-12-30 07:19:00|5952.6|5951.9|5952.73|5952.03|5953.23|5952.53|5952.48|5951.78|82
1735543150000|2024-12-30 07:19:10|5952.85|5952.15|5952.73|5952.03|5952.98|5952.28|5952.73|5952.03|8
1735543160000|2024-12-30 07:19:20|5952.98|5952.28|5953.23|5952.53|5953.23|5952.53|5952.85|5952.15|12
1735543170000|2024-12-30 07:19:30|5953.35|5952.65|5952.73|5952.03|5953.35|5952.65|5952.73|5952.03|37
1735543180000|2024-12-30 07:19:40|5952.85|5952.15|5952.73|5952.03|5952.98|5952.28|5952.73|5952.03|15
1735543190000|2024-12-30 07:19:50|5952.6|5951.9|5952.23|5951.53|5952.6|5951.9|5952.1|5951.4|32
1735543200000|2024-12-30 07:20:00|5952.35|5951.65|5951.98|5951.28|5952.48|5951.78|5951.98|5951.28|18
1735543210000|2024-12-30 07:20:10|5951.73|5951.03|5951.48|5950.78|5951.85|5951.15|5951.48|5950.78|30
1735543220000|2024-12-30 07:20:20|5951.73|5951.03|5951.1|5950.4|5951.73|5951.03|5951.1|5950.4|50
1735543230000|2024-12-30 07:20:30|5951.23|5950.53|5950.48|5949.78|5951.23|5950.53|5950.48|5949.78|47
1735543240000|2024-12-30 07:20:40|5950.73|5950.03|5951.48|5950.78|5951.48|5950.78|5950.73|5950.03|60
1735543250000|2024-12-30 07:20:50|5951.73|5951.03|5951.48|5950.78|5951.73|5951.03|5951.48|5950.78|32
1735543260000|2024-12-30 07:21:00|5951.23|5950.53|5951.48|5950.78|5951.48|5950.78|5951.23|5950.53|15
1735543270000|2024-12-30 07:21:10|||||||||4
1735543280000|2024-12-30 07:21:20|5951.35|5950.65|5951.73|5951.03|5951.73|5951.03|5951.35|5950.65|11
1735543290000|2024-12-30 07:21:30|5951.6|5950.9|5951.23|5950.53|5951.6|5950.9|5951.23|5950.53|13
1735543300000|2024-12-30 07:21:40|5951.1|5950.4|5951.23|5950.53|5951.35|5950.65|5950.98|5950.28|13
1735543310000|2024-12-30 07:21:50|5951.1|5950.4|5950.98|5950.28|5951.1|5950.4|5950.85|5950.15|14
1735543320000|2024-12-30 07:22:00|5950.85|5950.15|5951.23|5950.53|5951.23|5950.53|5950.73|5950.03|6
1735543330000|2024-12-30 07:22:10|5951.35|5950.65|5951.23|5950.53|5951.48|5950.78|5951.23|5950.53|20
1735543340000|2024-12-30 07:22:20|5951.35|5950.65|5951.23|5950.53|5951.35|5950.65|5951.23|5950.53|10
1735543350000|2024-12-30 07:22:30|5951.35|5950.65|5950.98|5950.28|5951.48|5950.78|5950.98|5950.28|15
1735543360000|2024-12-30 07:22:40|5951.1|5950.4|5950.98|5950.28|5951.1|5950.4|5950.98|5950.28|9
1735543370000|2024-12-30 07:22:50|5951.1|5950.4|5951.23|5950.53|5951.23|5950.53|5950.98|5950.28|7
1735543380000|2024-12-30 07:23:00|5951.1|5950.4|5950.98|5950.28|5951.1|5950.4|5950.98|5950.28|20
1735543390000|2024-12-30 07:23:10|5950.85|5950.15|5950.85|5950.15|5950.98|5950.28|5950.73|5950.03|5
1735543400000|2024-12-30 07:23:20|5950.98|5950.28|5950.98|5950.28|5950.98|5950.28|5950.98|5950.28|0
1735543410000|2024-12-30 07:23:30|||||||||1
1735543420000|2024-12-30 07:23:40|5951.23|5950.53|5951.73|5951.03|5951.73|5951.03|5951.1|5950.4|22
1735543430000|2024-12-30 07:23:50|5951.6|5950.9|5951.48|5950.78|5951.6|5950.9|5951.48|5950.78|5
1735543440000|2024-12-30 07:24:00|5951.23|5950.53|5951.23|5950.53|5951.23|5950.53|5950.98|5950.28|16
1735543450000|2024-12-30 07:24:10|5951.48|5950.78|5951.35|5950.65|5951.48|5950.78|5951.35|5950.65|5
1735543460000|2024-12-30 07:24:20|5951.48|5950.78|5950.98|5950.28|5951.48|5950.78|5950.98|5950.28|8
1735543480000|2024-12-30 07:24:40|5950.85|5950.15|5950.73|5950.03|5950.85|5950.15|5950.73|5950.03|26
1735543490000|2024-12-30 07:24:50|5950.85|5950.15|5950.98|5950.28|5950.98|5950.28|5950.73|5950.03|13
1735543500000|2024-12-30 07:25:00|5951.1|5950.4|5951.48|5950.78|5951.85|5951.15|5951.1|5950.4|30
1735543510000|2024-12-30 07:25:10|5951.6|5950.9|5951.48|5950.78|5951.6|5950.9|5951.48|5950.78|6
1735543530000|2024-12-30 07:25:30|5951.23|5950.53|5951.23|5950.53|5951.35|5950.65|5951.23|5950.53|12
1735543540000|2024-12-30 07:25:40|5951.35|5950.65|5951.23|5950.53|5951.35|5950.65|5951.23|5950.53|6
1735543550000|2024-12-30 07:25:50|5951.35|5950.65|5951.35|5950.65|5951.35|5950.65|5951.35|5950.65|3
1735543560000|2024-12-30 07:26:00|5951.23|5950.53|5950.98|5950.28|5951.23|5950.53|5950.73|5950.03|28
1735543570000|2024-12-30 07:26:10|5951.23|5950.53|5951.1|5950.4|5951.23|5950.53|5950.98|5950.28|10
1735543580000|2024-12-30 07:26:20|5951.23|5950.53|5951.23|5950.53|5951.23|5950.53|5951.23|5950.53|0
1735543610000|2024-12-30 07:26:50|5951.1|5950.4|5951.1|5950.4|5951.23|5950.53|5950.98|5950.28|11
1735543620000|2024-12-30 07:27:00|5951.23|5950.53|5950.6|5949.9|5951.23|5950.53|5950.6|5949.9|39
1735543630000|2024-12-30 07:27:10|5950.48|5949.78|5949.73|5949.03|5950.48|5949.78|5949.73|5949.03|60
1735543640000|2024-12-30 07:27:20|5949.98|5949.28|5949.73|5949.03|5949.98|5949.28|5949.73|5949.03|25
1735543650000|2024-12-30 07:27:30|5949.98|5949.28|5949.73|5949.03|5949.98|5949.28|5949.73|5949.03|18
1735543660000|2024-12-30 07:27:40|5949.6|5948.9|5949.73|5949.03|5949.85|5949.15|5949.6|5948.9|14
1735543670000|2024-12-30 07:27:50|5949.85|5949.15|5949.98|5949.28|5949.98|5949.28|5949.85|5949.15|4
1735543680000|2024-12-30 07:28:00|5950.23|5949.53|5949.98|5949.28|5950.23|5949.53|5949.98|5949.28|25
1735543690000|2024-12-30 07:28:10|5949.73|5949.03|5949.6|5948.9|5949.73|5949.03|5949.6|5948.9|14
1735543700000|2024-12-30 07:28:20|5949.73|5949.03|5949.48|5948.78|5949.73|5949.03|5949.48|5948.78|17
1735543710000|2024-12-30 07:28:30|5949.35|5948.65|5949.35|5948.65|5949.35|5948.65|5949.23|5948.53|11
1735543720000|2024-12-30 07:28:40|5949.23|5948.53|5949.73|5949.03|5949.98|5949.28|5949.23|5948.53|68
1735543730000|2024-12-30 07:28:50|5950.23|5949.53|5949.48|5948.78|5950.48|5949.78|5949.48|5948.78|42
1735543740000|2024-12-30 07:29:00|5949.35|5948.65|5949.48|5948.78|5949.73|5949.03|5949.35|5948.65|19
1735543750000|2024-12-30 07:29:10|5949.23|5948.53|5949.23|5948.53|5949.23|5948.53|5949.23|5948.53|19
1735543760000|2024-12-30 07:29:20|5949.35|5948.65|5948.98|5948.28|5949.48|5948.78|5948.98|5948.28|39
1735543770000|2024-12-30 07:29:30|5949.1|5948.4|5949.35|5948.65|5949.6|5948.9|5948.98|5948.28|28
1735543780000|2024-12-30 07:29:40|5949.48|5948.78|5948.48|5947.78|5949.48|5948.78|5948.35|5947.65|195
1735543790000|2024-12-30 07:29:50|5948.23|5947.53|5948.35|5947.65|5948.35|5947.65|5947.98|5947.28|71
1735543800000|2024-12-30 07:30:00|5948.23|5947.53|5948.35|5947.65|5948.85|5948.15|5948.1|5947.4|103
1735543810000|2024-12-30 07:30:10|5948.23|5947.53|5948.1|5947.4|5948.23|5947.53|5947.98|5947.28|37
1735543820000|2024-12-30 07:30:20|5948.23|5947.53|5948.35|5947.65|5948.35|5947.65|5948.23|5947.53|49
1735543830000|2024-12-30 07:30:30|5948.23|5947.53|5948.73|5948.03|5948.73|5948.03|5948.23|5947.53|35
1735543840000|2024-12-30 07:30:40|5948.6|5947.9|5948.98|5948.28|5949.1|5948.4|5948.6|5947.9|53
1735543850000|2024-12-30 07:30:50|5949.48|5948.78|5949.73|5949.03|5949.85|5949.15|5949.48|5948.78|56
1735543860000|2024-12-30 07:31:00|5949.85|5949.15|5949.73|5949.03|5949.85|5949.15|5949.23|5948.53|34
1735543870000|2024-12-30 07:31:10|5949.6|5948.9|5948.73|5948.03|5949.73|5949.03|5948.73|5948.03|61
1735543880000|2024-12-30 07:31:20|5948.48|5947.78|5948.48|5947.78|5948.48|5947.78|5948.48|5947.78|15
1735543890000|2024-12-30 07:31:30|5948.23|5947.53|5946.98|5946.28|5948.73|5948.03|5946.98|5946.28|189
1735543900000|2024-12-30 07:31:40|5946.73|5946.03|5947.1|5946.4|5947.23|5946.53|5946.48|5945.78|172
1735543910000|2024-12-30 07:31:50|5947.23|5946.53|5947.23|5946.53|5947.73|5947.03|5947.23|5946.53|78
1735543920000|2024-12-30 07:32:00|5947.35|5946.65|5947.35|5946.65|5947.73|5947.03|5946.85|5946.15|69
1735543930000|2024-12-30 07:32:10|5947.48|5946.78|5947.48|5946.78|5947.73|5947.03|5947.48|5946.78|40
1735543940000|2024-12-30 07:32:20|5947.6|5946.9|5947.73|5947.03|5947.73|5947.03|5947.6|5946.9|17
1735543960000|2024-12-30 07:32:40|5947.23|5946.53|5947.23|5946.53|5947.23|5946.53|5947.23|5946.53|71
1735543970000|2024-12-30 07:32:50|5946.73|5946.03|5946.98|5946.28|5947.35|5946.65|5946.73|5946.03|48
1735543980000|2024-12-30 07:33:00|5947.23|5946.53|5947.73|5947.03|5947.73|5947.03|5947.23|5946.53|28
1735543990000|2024-12-30 07:33:10|5947.98|5947.28|5947.73|5947.03|5947.98|5947.28|5947.35|5946.65|41
1735544000000|2024-12-30 07:33:20|5948.48|5947.78|5948.48|5947.78|5948.6|5947.9|5948.23|5947.53|79
1735544010000|2024-12-30 07:33:30|5947.98|5947.28|5947.23|5946.53|5947.98|5947.28|5947.23|5946.53|79
1735544020000|2024-12-30 07:33:40|5947.1|5946.4|5947.48|5946.78|5947.48|5946.78|5947.1|5946.4|29
1735544030000|2024-12-30 07:33:50|5947.73|5947.03|5947.73|5947.03|5947.73|5947.03|5947.73|5947.03|33
1735544040000|2024-12-30 07:34:00|5947.85|5947.15|5948.23|5947.53|5948.23|5947.53|5947.85|5947.15|51
1735544050000|2024-12-30 07:34:10|5948.48|5947.78|5948.35|5947.65|5948.48|5947.78|5948.23|5947.53|13
1735544060000|2024-12-30 07:34:20|5948.48|5947.78|5948.35|5947.65|5948.48|5947.78|5948.23|5947.53|14
1735544070000|2024-12-30 07:34:30|5948.48|5947.78|5947.98|5947.28|5948.48|5947.78|5947.98|5947.28|16
1735544080000|2024-12-30 07:34:40|5947.48|5946.78|5947.6|5946.9|5947.6|5946.9|5947.35|5946.65|10
1735544090000|2024-12-30 07:34:50|5947.35|5946.65|5947.48|5946.78|5947.48|5946.78|5947.35|5946.65|27
1735544100000|2024-12-30 07:35:00|5947.6|5946.9|5947.73|5947.03|5947.85|5947.15|5947.48|5946.78|47
1735544110000|2024-12-30 07:35:10|5947.98|5947.28|5948.48|5947.78|5949.23|5948.53|5947.98|5947.28|118
1735544120000|2024-12-30 07:35:20|5948.6|5947.9|5947.98|5947.28|5948.6|5947.9|5947.85|5947.15|23
1735544130000|2024-12-30 07:35:30|5948.1|5947.4|5947.73|5947.03|5948.1|5947.4|5947.48|5946.78|25
1735544140000|2024-12-30 07:35:40|5947.6|5946.9|5947.23|5946.53|5947.6|5946.9|5947.23|5946.53|24
1735544150000|2024-12-30 07:35:50|5947.1|5946.4|5947.98|5947.28|5947.98|5947.28|5947.1|5946.4|101
1735544160000|2024-12-30 07:36:00|5947.85|5947.15|5947.73|5947.03|5947.98|5947.28|5947.73|5947.03|23
1735544170000|2024-12-30 07:36:10|5947.85|5947.15|5948.23|5947.53|5948.23|5947.53|5947.73|5947.03|35
1735544180000|2024-12-30 07:36:20|5947.98|5947.28|5947.98|5947.28|5947.98|5947.28|5947.98|5947.28|5
1735544190000|2024-12-30 07:36:30|5947.85|5947.15|5947.48|5946.78|5947.85|5947.15|5947.48|5946.78|21
1735544200000|2024-12-30 07:36:40|5947.73|5947.03|5947.6|5946.9|5947.73|5947.03|5947.48|5946.78|39
1735544210000|2024-12-30 07:36:50|5947.73|5947.03|5947.48|5946.78|5947.73|5947.03|5947.48|5946.78|12
1735544220000|2024-12-30 07:37:00|5947.6|5946.9|5947.98|5947.28|5947.98|5947.28|5947.48|5946.78|50
1735544230000|2024-12-30 07:37:10|5947.85|5947.15|5947.73|5947.03|5947.85|5947.15|5947.73|5947.03|8
1735544240000|2024-12-30 07:37:20|5947.85|5947.15|5948.48|5947.78|5948.48|5947.78|5947.85|5947.15|20
1735544250000|2024-12-30 07:37:30|5948.23|5947.53|5948.23|5947.53|5948.23|5947.53|5948.1|5947.4|10
1735544260000|2024-12-30 07:37:40|5948.73|5948.03|5948.48|5947.78|5948.73|5948.03|5948.48|5947.78|44
1735544270000|2024-12-30 07:37:50|5948.73|5948.03|5948.73|5948.03|5948.73|5948.03|5948.6|5947.9|14
1735544280000|2024-12-30 07:38:00|5948.6|5947.9|5948.48|5947.78|5948.73|5948.03|5948.48|5947.78|2
1735544290000|2024-12-30 07:38:10|5948.1|5947.4|5947.73|5947.03|5948.1|5947.4|5947.73|5947.03|21
1735544300000|2024-12-30 07:38:20|5947.85|5947.15|5947.98|5947.28|5947.98|5947.28|5947.73|5947.03|29
1735544310000|2024-12-30 07:38:30|5948.23|5947.53|5948.1|5947.4|5948.23|5947.53|5947.98|5947.28|8
1735544320000|2024-12-30 07:38:40|5948.23|5947.53|5947.98|5947.28|5948.23|5947.53|5947.98|5947.28|8
1735544340000|2024-12-30 07:39:00|||||||||5
1735544350000|2024-12-30 07:39:10|5948.23|5947.53|5948.48|5947.78|5948.48|5947.78|5948.23|5947.53|24
1735544360000|2024-12-30 07:39:20|5948.35|5947.65|5948.48|5947.78|5948.48|5947.78|5948.35|5947.65|0
1735544370000|2024-12-30 07:39:30|5948.98|5948.28|5948.98|5948.28|5948.98|5948.28|5948.98|5948.28|27
1735544380000|2024-12-30 07:39:40|5948.85|5948.15|5949.23|5948.53|5949.23|5948.53|5948.73|5948.03|64
1735544390000|2024-12-30 07:39:50|5949.35|5948.65|5949.73|5949.03|5949.73|5949.03|5949.35|5948.65|54
1735544400000|2024-12-30 07:40:00|5949.85|5949.15|5949.73|5949.03|5949.85|5949.15|5949.73|5949.03|18
1735544410000|2024-12-30 07:40:10|5949.85|5949.15|5950.23|5949.53|5950.23|5949.53|5949.73|5949.03|37
1735544420000|2024-12-30 07:40:20|5949.98|5949.28|5950.6|5949.9|5950.6|5949.9|5949.98|5949.28|62
1735544430000|2024-12-30 07:40:30|5950.48|5949.78|5950.48|5949.78|5950.6|5949.9|5950.23|5949.53|28
1735544440000|2024-12-30 07:40:40|5950.35|5949.65|5949.98|5949.28|5950.35|5949.65|5949.85|5949.15|35
1735544450000|2024-12-30 07:40:50|5949.73|5949.03|5949.48|5948.78|5949.85|5949.15|5949.48|5948.78|20
1735544460000|2024-12-30 07:41:00|5949.6|5948.9|5949.98|5949.28|5949.98|5949.28|5949.6|5948.9|28
1735544470000|2024-12-30 07:41:10|5950.23|5949.53|5949.98|5949.28|5950.23|5949.53|5949.98|5949.28|24
1735544490000|2024-12-30 07:41:30|5949.73|5949.03|5949.73|5949.03|5949.73|5949.03|5949.73|5949.03|1
1735544500000|2024-12-30 07:41:40|5949.48|5948.78|5949.23|5948.53|5949.48|5948.78|5949.23|5948.53|19
1735544510000|2024-12-30 07:41:50|5949.6|5948.9|5949.48|5948.78|5949.6|5948.9|5949.35|5948.65|33
1735544520000|2024-12-30 07:42:00|5949.6|5948.9|5949.73|5949.03|5949.73|5949.03|5949.6|5948.9|12
1735544530000|2024-12-30 07:42:10|5949.98|5949.28|5949.73|5949.03|5949.98|5949.28|5949.73|5949.03|3
1735544540000|2024-12-30 07:42:20|5949.6|5948.9|5949.6|5948.9|5949.6|5948.9|5949.6|5948.9|11
1735544550000|2024-12-30 07:42:30|5949.73|5949.03|5949.48|5948.78|5949.73|5949.03|5949.23|5948.53|8
1735544560000|2024-12-30 07:42:40|5949.85|5949.15|5949.73|5949.03|5949.98|5949.28|5949.73|5949.03|17
1735544570000|2024-12-30 07:42:50|5949.85|5949.15|5949.85|5949.15|5949.98|5949.28|5949.73|5949.03|32
1735544580000|2024-12-30 07:43:00|5949.73|5949.03|5949.98|5949.28|5949.98|5949.28|5949.73|5949.03|1
1735544590000|2024-12-30 07:43:10|5950.23|5949.53|5950.23|5949.53|5950.48|5949.78|5950.23|5949.53|21
1735544600000|2024-12-30 07:43:20|5950.1|5949.4|5950.1|5949.4|5950.23|5949.53|5950.1|5949.4|1
1735544610000|2024-12-30 07:43:30|5949.98|5949.28|5950.23|5949.53|5950.23|5949.53|5949.98|5949.28|7
1735544620000|2024-12-30 07:43:40|5950.1|5949.4|5949.98|5949.28|5950.23|5949.53|5949.98|5949.28|3
1735544630000|2024-12-30 07:43:50|5950.23|5949.53|5949.98|5949.28|5950.23|5949.53|5949.98|5949.28|6
1735544640000|2024-12-30 07:44:00|5949.6|5948.9|5948.35|5947.65|5949.6|5948.9|5948.35|5947.65|76
1735544650000|2024-12-30 07:44:10|5948.23|5947.53|5948.48|5947.78|5948.48|5947.78|5948.23|5947.53|5
1735544660000|2024-12-30 07:44:20|5948.6|5947.9|5948.73|5948.03|5948.73|5948.03|5948.48|5947.78|16
1735544670000|2024-12-30 07:44:30|5948.48|5947.78|5948.48|5947.78|5948.48|5947.78|5948.23|5947.53|20
1735544680000|2024-12-30 07:44:40|5948.35|5947.65|5948.6|5947.9|5948.73|5948.03|5948.35|5947.65|12
1735544690000|2024-12-30 07:44:50|5948.73|5948.03|5948.35|5947.65|5948.98|5948.28|5948.35|5947.65|34
1735544700000|2024-12-30 07:45:00|5948.48|5947.78|5948.48|5947.78|5948.73|5948.03|5948.48|5947.78|6
1735544710000|2024-12-30 07:45:10|5948.6|5947.9|5949.48|5948.78|5949.48|5948.78|5948.6|5947.9|26
1735544720000|2024-12-30 07:45:20|5949.35|5948.65|5949.98|5949.28|5950.23|5949.53|5949.35|5948.65|27
1735544730000|2024-12-30 07:45:30|5950.1|5949.4|5949.73|5949.03|5950.1|5949.4|5949.73|5949.03|32
1735544740000|2024-12-30 07:45:40|5949.48|5948.78|5949.23|5948.53|5949.73|5949.03|5949.23|5948.53|30
1735544750000|2024-12-30 07:45:50|5949.35|5948.65|5949.23|5948.53|5949.6|5948.9|5949.23|5948.53|16
1735544760000|2024-12-30 07:46:00|5949.1|5948.4|5949.73|5949.03|5949.73|5949.03|5948.98|5948.28|35
1735544770000|2024-12-30 07:46:10|5949.98|5949.28|5949.98|5949.28|5950.23|5949.53|5949.98|5949.28|43
1735544780000|2024-12-30 07:46:20|5950.1|5949.4|5950.35|5949.65|5950.48|5949.78|5950.1|5949.4|19
1735544790000|2024-12-30 07:46:30|5950.48|5949.78|5950.73|5950.03|5950.73|5950.03|5950.48|5949.78|16
1735544800000|2024-12-30 07:46:40|5950.6|5949.9|5950.73|5950.03|5950.73|5950.03|5950.48|5949.78|8
1735544810000|2024-12-30 07:46:50|5950.6|5949.9|5950.48|5949.78|5950.6|5949.9|5950.48|5949.78|4
1735544820000|2024-12-30 07:47:00|5950.6|5949.9|5950.73|5950.03|5950.73|5950.03|5950.48|5949.78|9
1735544830000|2024-12-30 07:47:10|5950.98|5950.28|5950.98|5950.28|5950.98|5950.28|5950.85|5950.15|27
1735544840000|2024-12-30 07:47:20|5950.85|5950.15|5950.73|5950.03|5950.85|5950.15|5950.73|5950.03|10
1735544850000|2024-12-30 07:47:30|5950.85|5950.15|5950.73|5950.03|5950.98|5950.28|5950.73|5950.03|47
1735544860000|2024-12-30 07:47:40|5950.6|5949.9|5950.98|5950.28|5950.98|5950.28|5950.48|5949.78|40
1735544870000|2024-12-30 07:47:50|5951.23|5950.53|5951.48|5950.78|5951.48|5950.78|5951.23|5950.53|16
1735544880000|2024-12-30 07:48:00|||||||||12
1735544890000|2024-12-30 07:48:10|5951.6|5950.9|5951.73|5951.03|5951.73|5951.03|5951.6|5950.9|13
1735544900000|2024-12-30 07:48:20|5951.48|5950.78|5951.48|5950.78|5951.48|5950.78|5951.48|5950.78|40
1735544910000|2024-12-30 07:48:30|5951.6|5950.9|5951.23|5950.53|5951.73|5951.03|5951.23|5950.53|31
1735544920000|2024-12-30 07:48:40|5951.1|5950.4|5950.23|5949.53|5951.1|5950.4|5950.23|5949.53|39
1735544930000|2024-12-30 07:48:50|5950.1|5949.4|5949.73|5949.03|5950.1|5949.4|5949.73|5949.03|43
1735544940000|2024-12-30 07:49:00|5949.85|5949.15|5950.23|5949.53|5950.48|5949.78|5949.73|5949.03|44
1735544950000|2024-12-30 07:49:10|5950.35|5949.65|5950.48|5949.78|5950.73|5950.03|5950.23|5949.53|14
1735544960000|2024-12-30 07:49:20|5950.6|5949.9|5949.98|5949.28|5950.73|5950.03|5949.98|5949.28|37
1735544970000|2024-12-30 07:49:30|5950.1|5949.4|5949.98|5949.28|5950.1|5949.4|5949.98|5949.28|8
1735544980000|2024-12-30 07:49:40|5950.1|5949.4|5950.48|5949.78|5950.48|5949.78|5950.1|5949.4|29
1735544990000|2024-12-30 07:49:50|5950.35|5949.65|5949.85|5949.15|5950.35|5949.65|5949.85|5949.15|16
1735545000000|2024-12-30 07:50:00|5949.98|5949.28|5949.98|5949.28|5949.98|5949.28|5949.85|5949.15|4
1735545010000|2024-12-30 07:50:10|5950.35|5949.65|5950.23|5949.53|5950.48|5949.78|5949.98|5949.28|49
1735545020000|2024-12-30 07:50:20|5949.98|5949.28|5949.98|5949.28|5949.98|5949.28|5949.98|5949.28|5
1735545030000|2024-12-30 07:50:30|||||||||2
1735545040000|2024-12-30 07:50:40|5950.1|5949.4|5949.73|5949.03|5950.48|5949.78|5949.73|5949.03|29
1735545050000|2024-12-30 07:50:50|5949.85|5949.15|5949.98|5949.28|5949.98|5949.28|5949.85|5949.15|8
1735545060000|2024-12-30 07:51:00|5950.23|5949.53|5950.23|5949.53|5950.35|5949.65|5950.1|5949.4|43
1735545070000|2024-12-30 07:51:10|5950.48|5949.78|5950.35|5949.65|5950.48|5949.78|5950.23|5949.53|19
1735545080000|2024-12-30 07:51:20|5949.73|5949.03|5949.6|5948.9|5949.73|5949.03|5949.23|5948.53|56
1735545090000|2024-12-30 07:51:30|5949.73|5949.03|5949.73|5949.03|5949.73|5949.03|5949.6|5948.9|6
1735545100000|2024-12-30 07:51:40|5949.48|5948.78|5949.48|5948.78|5949.48|5948.78|5949.48|5948.78|3
1735545120000|2024-12-30 07:52:00|5949.73|5949.03|5950.23|5949.53|5950.23|5949.53|5949.73|5949.03|41
1735545130000|2024-12-30 07:52:10|5950.1|5949.4|5950.23|5949.53|5950.23|5949.53|5950.1|5949.4|1
1735545140000|2024-12-30 07:52:20|5950.35|5949.65|5950.35|5949.65|5950.48|5949.78|5950.35|5949.65|6
1735545150000|2024-12-30 07:52:30|5949.73|5949.03|5950.23|5949.53|5950.23|5949.53|5949.73|5949.03|39
1735545160000|2024-12-30 07:52:40|||||||||1
1735545180000|2024-12-30 07:53:00|5949.98|5949.28|5950.1|5949.4|5950.23|5949.53|5949.98|5949.28|16
1735545190000|2024-12-30 07:53:10|5949.98|5949.28|5949.73|5949.03|5950.1|5949.4|5949.73|5949.03|21
1735545200000|2024-12-30 07:53:20|5949.98|5949.28|5949.23|5948.53|5949.98|5949.28|5949.23|5948.53|32
1735545230000|2024-12-30 07:53:50|5949.1|5948.4|5948.98|5948.28|5949.1|5948.4|5948.98|5948.28|21
1735545240000|2024-12-30 07:54:00|5949.23|5948.53|5949.23|5948.53|5949.23|5948.53|5949.23|5948.53|14
1735545250000|2024-12-30 07:54:10|5949.35|5948.65|5949.6|5948.9|5949.73|5949.03|5949.35|5948.65|9
1735545260000|2024-12-30 07:54:20|5949.73|5949.03|5949.73|5949.03|5950.23|5949.53|5949.73|5949.03|24
1735545270000|2024-12-30 07:54:30|5949.85|5949.15|5949.98|5949.28|5949.98|5949.28|5949.85|5949.15|26
1735545280000|2024-12-30 07:54:40|5949.85|5949.15|5949.98|5949.28|5949.98|5949.28|5949.73|5949.03|6
1735545290000|2024-12-30 07:54:50|5950.1|5949.4|5949.73|5949.03|5950.1|5949.4|5949.73|5949.03|7
1735545300000|2024-12-30 07:55:00|5949.48|5948.78|5949.48|5948.78|5949.48|5948.78|5949.48|5948.78|5
1735545310000|2024-12-30 07:55:10|5949.23|5948.53|5949.48|5948.78|5949.6|5948.9|5949.23|5948.53|28
1735545320000|2024-12-30 07:55:20|5949.35|5948.65|5949.73|5949.03|5949.73|5949.03|5949.23|5948.53|16
1735545330000|2024-12-30 07:55:30|5949.6|5948.9|5949.48|5948.78|5949.73|5949.03|5949.48|5948.78|11
1735545340000|2024-12-30 07:55:40|5949.23|5948.53|5949.48|5948.78|5949.48|5948.78|5949.1|5948.4|12
1735545350000|2024-12-30 07:55:50|5949.35|5948.65|5949.23|5948.53|5949.48|5948.78|5949.23|5948.53|14
1735545360000|2024-12-30 07:56:00|5949.35|5948.65|5949.48|5948.78|5949.48|5948.78|5949.35|5948.65|2
1735545370000|2024-12-30 07:56:10|5949.98|5949.28|5949.98|5949.28|5949.98|5949.28|5949.85|5949.15|33
1735545380000|2024-12-30 07:56:20|5949.85|5949.15|5949.85|5949.15|5949.98|5949.28|5949.73|5949.03|12
1735545390000|2024-12-30 07:56:30|5949.98|5949.28|5950.23|5949.53|5950.23|5949.53|5949.85|5949.15|9
1735545400000|2024-12-30 07:56:40|5950.35|5949.65|5950.48|5949.78|5950.48|5949.78|5950.35|5949.65|3
1735545410000|2024-12-30 07:56:50|5950.35|5949.65|5950.23|5949.53|5950.35|5949.65|5950.1|5949.4|2
1735545420000|2024-12-30 07:57:00|5950.1|5949.4|5950.23|5949.53|5950.23|5949.53|5949.73|5949.03|11
1735545430000|2024-12-30 07:57:10|5950.1|5949.4|5950.85|5950.15|5950.85|5950.15|5949.98|5949.28|35
1735545440000|2024-12-30 07:57:20|5950.98|5950.28|5950.98|5950.28|5950.98|5950.28|5950.73|5950.03|29
1735545450000|2024-12-30 07:57:30|5950.85|5950.15|5950.48|5949.78|5950.98|5950.28|5950.48|5949.78|34
1735545460000|2024-12-30 07:57:40|5950.6|5949.9|5950.48|5949.78|5950.73|5950.03|5950.48|5949.78|26
1735545470000|2024-12-30 07:57:50|5950.73|5950.03|5950.6|5949.9|5950.73|5950.03|5950.48|5949.78|23
1735545480000|2024-12-30 07:58:00|5950.48|5949.78|5950.23|5949.53|5950.48|5949.78|5950.23|5949.53|16
1735545490000|2024-12-30 07:58:10|5950.48|5949.78|5950.48|5949.78|5950.48|5949.78|5950.35|5949.65|18
1735545500000|2024-12-30 07:58:20|5950.35|5949.65|5950.23|5949.53|5950.48|5949.78|5950.23|5949.53|3
1735545510000|2024-12-30 07:58:30|5950.35|5949.65|5950.23|5949.53|5950.48|5949.78|5950.23|5949.53|7
1735545520000|2024-12-30 07:58:40|5950.35|5949.65|5950.23|5949.53|5950.48|5949.78|5950.23|5949.53|6
1735545530000|2024-12-30 07:58:50|5950.35|5949.65|5950.48|5949.78|5950.6|5949.9|5950.23|5949.53|8
1735545540000|2024-12-30 07:59:00|5950.6|5949.9|5950.48|5949.78|5950.73|5950.03|5950.48|5949.78|13
1735545550000|2024-12-30 07:59:10|5950.35|5949.65|5950.6|5949.9|5950.6|5949.9|5950.35|5949.65|17
1735545560000|2024-12-30 07:59:20|5950.48|5949.78|5950.23|5949.53|5950.48|5949.78|5950.23|5949.53|13
1735545570000|2024-12-30 07:59:30|5950.35|5949.65|5950.48|5949.78|5950.48|5949.78|5950.23|5949.53|16
1735545580000|2024-12-30 07:59:40|5950.23|5949.53|5950.48|5949.78|5950.48|5949.78|5950.23|5949.53|18
1735545590000|2024-12-30 07:59:50|5950.6|5949.9|5949.85|5949.15|5950.6|5949.9|5949.73|5949.03|49
1735545600000|2024-12-30 08:00:00|5949.73|5949.03|5947.48|5946.78|5949.73|5949.03|5947.23|5946.53|323
1735545610000|2024-12-30 08:00:10|5947.6|5946.9|5948.23|5947.53|5948.23|5947.53|5947.6|5946.9|40
1735545620000|2024-12-30 08:00:20|5948.48|5947.78|5948.1|5947.4|5948.48|5947.78|5947.73|5947.03|81
1735545630000|2024-12-30 08:00:30|5947.98|5947.28|5948.23|5947.53|5948.23|5947.53|5947.98|5947.28|30
1735545640000|2024-12-30 08:00:40|5948.1|5947.4|5948.48|5947.78|5948.48|5947.78|5947.98|5947.28|32
1735545650000|2024-12-30 08:00:50|5948.35|5947.65|5948.73|5948.03|5948.73|5948.03|5948.23|5947.53|20
1735545660000|2024-12-30 08:01:00|5948.6|5947.9|5948.73|5948.03|5948.85|5948.15|5948.23|5947.53|38
1735545670000|2024-12-30 08:01:10|5948.98|5948.28|5948.98|5948.28|5949.23|5948.53|5948.48|5947.78|36
1735545680000|2024-12-30 08:01:20|5949.1|5948.4|5949.48|5948.78|5949.98|5949.28|5948.85|5948.15|46
1735545690000|2024-12-30 08:01:30|5949.6|5948.9|5949.6|5948.9|5950.23|5949.53|5949.48|5948.78|42
1735545700000|2024-12-30 08:01:40|5949.85|5949.15|5950.23|5949.53|5950.23|5949.53|5949.73|5949.03|25
1735545710000|2024-12-30 08:01:50|5949.98|5949.28|5949.23|5948.53|5949.98|5949.28|5949.23|5948.53|27
1735545720000|2024-12-30 08:02:00|5949.48|5948.78|5949.73|5949.03|5949.73|5949.03|5949.23|5948.53|52
1735545730000|2024-12-30 08:02:10|5949.85|5949.15|5949.73|5949.03|5950.23|5949.53|5949.73|5949.03|26
1735545740000|2024-12-30 08:02:20|5949.98|5949.28|5950.23|5949.53|5950.35|5949.65|5949.98|5949.28|24
1735545750000|2024-12-30 08:02:30|5949.98|5949.28|5951.23|5950.53|5951.48|5950.78|5949.98|5949.28|66
1735545760000|2024-12-30 08:02:40|5950.98|5950.28|5950.73|5950.03|5951.23|5950.53|5950.48|5949.78|70
1735545770000|2024-12-30 08:02:50|5950.1|5949.4|5950.6|5949.9|5950.73|5950.03|5950.1|5949.4|52
1735545780000|2024-12-30 08:03:00|5950.73|5950.03|5950.73|5950.03|5950.73|5950.03|5950.23|5949.53|19
1735545790000|2024-12-30 08:03:10|5951.1|5950.4|5951.1|5950.4|5951.23|5950.53|5950.73|5950.03|39
1735545800000|2024-12-30 08:03:20|5950.98|5950.28|5950.48|5949.78|5951.1|5950.4|5950.48|5949.78|17
1735545810000|2024-12-30 08:03:30|5950.35|5949.65|5950.73|5950.03|5950.98|5950.28|5950.35|5949.65|17
1735545820000|2024-12-30 08:03:40|5950.85|5950.15|5951.23|5950.53|5951.6|5950.9|5950.85|5950.15|43
1735545830000|2024-12-30 08:03:50|5950.85|5950.15|5951.98|5951.28|5952.23|5951.53|5950.73|5950.03|194
1735545840000|2024-12-30 08:04:00|5951.48|5950.78|5951.23|5950.53|5951.48|5950.78|5950.85|5950.15|79
1735545850000|2024-12-30 08:04:10|5950.98|5950.28|5950.1|5949.4|5950.98|5950.28|5950.1|5949.4|45
1735545860000|2024-12-30 08:04:20|5950.23|5949.53|5950.98|5950.28|5951.1|5950.4|5949.98|5949.28|58
1735545870000|2024-12-30 08:04:30|5951.1|5950.4|5951.85|5951.15|5951.98|5951.28|5950.73|5950.03|68
1735545880000|2024-12-30 08:04:40|5951.73|5951.03|5952.23|5951.53|5952.23|5951.53|5951.73|5951.03|61
1735545890000|2024-12-30 08:04:50|5952.1|5951.4|5952.1|5951.4|5952.35|5951.65|5951.98|5951.28|44
1735545900000|2024-12-30 08:05:00|5952.23|5951.53|5952.6|5951.9|5952.73|5952.03|5951.98|5951.28|99
1735545910000|2024-12-30 08:05:10|5952.48|5951.78|5953.48|5952.78|5953.48|5952.78|5952.48|5951.78|76
1735545920000|2024-12-30 08:05:20|5953.35|5952.65|5953.98|5953.28|5953.98|5953.28|5953.35|5952.65|45
1735545930000|2024-12-30 08:05:30|5954.23|5953.53|5954.48|5953.78|5954.48|5953.78|5953.98|5953.28|68
1735545940000|2024-12-30 08:05:40|5954.6|5953.9|5955.6|5954.9|5955.6|5954.9|5954.6|5953.9|151
1735545950000|2024-12-30 08:05:50|5955.48|5954.78|5956.73|5956.03|5957.1|5956.4|5955.48|5954.78|234
1735545960000|2024-12-30 08:06:00|5956.35|5955.65|5955.23|5954.53|5956.35|5955.65|5954.85|5954.15|165
1735545970000|2024-12-30 08:06:10|5954.98|5954.28|5955.73|5955.03|5955.98|5955.28|5954.98|5954.28|96
1735545980000|2024-12-30 08:06:20|5955.85|5955.15|5954.98|5954.28|5955.85|5955.15|5954.98|5954.28|46
1735545990000|2024-12-30 08:06:30|5955.73|5955.03|5955.6|5954.9|5955.73|5955.03|5955.23|5954.53|105
1735546000000|2024-12-30 08:06:40|5955.48|5954.78|5954.73|5954.03|5955.6|5954.9|5954.73|5954.03|60
1735546010000|2024-12-30 08:06:50|5954.98|5954.28|5954.1|5953.4|5954.98|5954.28|5953.85|5953.15|41
1735546020000|2024-12-30 08:07:00|5953.98|5953.28|5953.6|5952.9|5953.98|5953.28|5952.73|5952.03|165
1735546030000|2024-12-30 08:07:10|5953.73|5953.03|5954.48|5953.78|5954.48|5953.78|5953.73|5953.03|35
1735546040000|2024-12-30 08:07:20|5953.98|5953.28|5953.98|5953.28|5954.23|5953.53|5953.73|5953.03|51
1735546050000|2024-12-30 08:07:30|5954.1|5953.4|5953.98|5953.28|5954.23|5953.53|5953.98|5953.28|8
1735546060000|2024-12-30 08:07:40|5953.85|5953.15|5953.73|5953.03|5953.98|5953.28|5953.73|5953.03|12
1735546070000|2024-12-30 08:07:50|5953.85|5953.15|5952.48|5951.78|5953.85|5953.15|5952.23|5951.53|96
1735546080000|2024-12-30 08:08:00|5952.35|5951.65|5951.98|5951.28|5952.35|5951.65|5951.23|5950.53|50
1735546090000|2024-12-30 08:08:10|5951.85|5951.15|5952.1|5951.4|5952.35|5951.65|5951.85|5951.15|40
1735546100000|2024-12-30 08:08:20|5952.23|5951.53|5952.48|5951.78|5953.1|5952.4|5952.1|5951.4|47
1735546110000|2024-12-30 08:08:30|5952.98|5952.28|5953.23|5952.53|5953.35|5952.65|5952.85|5952.15|22
1735546120000|2024-12-30 08:08:40|5953.35|5952.65|5953.48|5952.78|5953.73|5953.03|5953.23|5952.53|34
1735546130000|2024-12-30 08:08:50|5953.35|5952.65|5953.23|5952.53|5953.48|5952.78|5953.23|5952.53|9
1735546140000|2024-12-30 08:09:00|5952.98|5952.28|5952.85|5952.15|5952.98|5952.28|5952.73|5952.03|33
1735546150000|2024-12-30 08:09:10|5952.98|5952.28|5954.1|5953.4|5954.23|5953.53|5952.85|5952.15|54
1735546160000|2024-12-30 08:09:20|5954.23|5953.53|5953.98|5953.28|5954.48|5953.78|5953.98|5953.28|34
1735546170000|2024-12-30 08:09:30|5954.23|5953.53|5954.1|5953.4|5954.23|5953.53|5953.35|5952.65|65
1735546180000|2024-12-30 08:09:40|5953.98|5953.28|5954.23|5953.53|5954.48|5953.78|5953.98|5953.28|15
1735546190000|2024-12-30 08:09:50|5954.48|5953.78|5953.35|5952.65|5954.48|5953.78|5953.23|5952.53|16
1735546200000|2024-12-30 08:10:00|5953.48|5952.78|5953.1|5952.4|5953.48|5952.78|5952.48|5951.78|50
1735546210000|2024-12-30 08:10:10|5953.23|5952.53|5951.73|5951.03|5953.23|5952.53|5951.73|5951.03|170
1735546220000|2024-12-30 08:10:20|5951.85|5951.15|5951.98|5951.28|5952.23|5951.53|5951.85|5951.15|46
1735546230000|2024-12-30 08:10:30|5951.73|5951.03|5951.73|5951.03|5951.73|5951.03|5951.73|5951.03|61
1735546240000|2024-12-30 08:10:40|5951.6|5950.9|5951.85|5951.15|5951.98|5951.28|5951.48|5950.78|60
1735546250000|2024-12-30 08:10:50|5951.98|5951.28|5951.98|5951.28|5952.48|5951.78|5951.98|5951.28|12
1735546260000|2024-12-30 08:11:00|5951.85|5951.15|5952.35|5951.65|5952.73|5952.03|5951.73|5951.03|98
1735546270000|2024-12-30 08:11:10|5952.73|5952.03|5952.85|5952.15|5952.85|5952.15|5952.48|5951.78|46
1735546280000|2024-12-30 08:11:20|5952.73|5952.03|5952.73|5952.03|5952.73|5952.03|5952.48|5951.78|19
1735546290000|2024-12-30 08:11:30|5952.85|5952.15|5951.85|5951.15|5952.85|5952.15|5951.73|5951.03|43
1735546300000|2024-12-30 08:11:40|5951.98|5951.28|5951.85|5951.15|5952.23|5951.53|5951.85|5951.15|17
1735546310000|2024-12-30 08:11:50|5951.98|5951.28|5952.6|5951.9|5952.6|5951.9|5951.98|5951.28|7
1735546320000|2024-12-30 08:12:00|5952.48|5951.78|5951.85|5951.15|5952.48|5951.78|5951.73|5951.03|27
1735546330000|2024-12-30 08:12:10|5951.98|5951.28|5951.35|5950.65|5951.98|5951.28|5950.98|5950.28|53
1735546340000|2024-12-30 08:12:20|5951.48|5950.78|5949.98|5949.28|5951.48|5950.78|5949.73|5949.03|81
1735546350000|2024-12-30 08:12:30|5949.85|5949.15|5950.35|5949.65|5950.48|5949.78|5949.73|5949.03|44
1735546360000|2024-12-30 08:12:40|5950.48|5949.78|5950.48|5949.78|5950.85|5950.15|5950.35|5949.65|5
1735546370000|2024-12-30 08:12:50|5950.6|5949.9|5950.98|5950.28|5950.98|5950.28|5950.48|5949.78|12
1735546380000|2024-12-30 08:13:00|5951.23|5950.53|5951.85|5951.15|5952.1|5951.4|5951.1|5950.4|37
1735546390000|2024-12-30 08:13:10|5951.6|5950.9|5952.6|5951.9|5952.6|5951.9|5951.6|5950.9|35
1735546400000|2024-12-30 08:13:20|5952.48|5951.78|5952.23|5951.53|5952.48|5951.78|5951.85|5951.15|23
1735546410000|2024-12-30 08:13:30|5952.1|5951.4|5952.48|5951.78|5952.6|5951.9|5951.98|5951.28|24
1735546420000|2024-12-30 08:13:40|5952.6|5951.9|5951.73|5951.03|5952.6|5951.9|5951.73|5951.03|20
1735546430000|2024-12-30 08:13:50|5951.6|5950.9|5951.6|5950.9|5951.98|5951.28|5951.6|5950.9|17
1735546440000|2024-12-30 08:14:00|5951.48|5950.78|5951.85|5951.15|5951.85|5951.15|5951.35|5950.65|31
1735546450000|2024-12-30 08:14:10|5951.73|5951.03|5951.35|5950.65|5951.73|5951.03|5951.35|5950.65|19
1735546460000|2024-12-30 08:14:20|5951.23|5950.53|5951.23|5950.53|5951.6|5950.9|5950.98|5950.28|31
1735546470000|2024-12-30 08:14:30|5951.35|5950.65|5951.23|5950.53|5951.48|5950.78|5951.23|5950.53|12
1735546480000|2024-12-30 08:14:40|5951.48|5950.78|5951.6|5950.9|5951.73|5951.03|5950.98|5950.28|40
1735546490000|2024-12-30 08:14:50|5951.73|5951.03|5952.98|5952.28|5952.98|5952.28|5951.73|5951.03|55
1735546500000|2024-12-30 08:15:00|5952.73|5952.03|5953.35|5952.65|5953.35|5952.65|5952.6|5951.9|44
1735546510000|2024-12-30 08:15:10|5953.23|5952.53|5953.6|5952.9|5953.85|5953.15|5953.1|5952.4|37
1735546520000|2024-12-30 08:15:20|5953.73|5953.03|5954.23|5953.53|5954.35|5953.65|5953.73|5953.03|30
1735546530000|2024-12-30 08:15:30|5954.35|5953.65|5954.98|5954.28|5954.98|5954.28|5953.98|5953.28|79
1735546540000|2024-12-30 08:15:40|5955.23|5954.53|5955.1|5954.4|5955.48|5954.78|5954.73|5954.03|57
1735546550000|2024-12-30 08:15:50|5955.23|5954.53|5955.1|5954.4|5955.35|5954.65|5954.98|5954.28|10
1735546560000|2024-12-30 08:16:00|5955.23|5954.53|5954.73|5954.03|5955.23|5954.53|5954.23|5953.53|36
1735546570000|2024-12-30 08:16:10|5954.6|5953.9|5954.73|5954.03|5954.98|5954.28|5954.48|5953.78|21
1735546580000|2024-12-30 08:16:20|5954.98|5954.28|5954.73|5954.03|5954.98|5954.28|5954.73|5954.03|15
1735546590000|2024-12-30 08:16:30|5954.6|5953.9|5954.73|5954.03|5954.73|5954.03|5954.23|5953.53|16
1735546600000|2024-12-30 08:16:40|5954.6|5953.9|5954.6|5953.9|5954.73|5954.03|5954.23|5953.53|25
1735546610000|2024-12-30 08:16:50|5954.73|5954.03|5955.23|5954.53|5955.23|5954.53|5954.73|5954.03|19
1735546620000|2024-12-30 08:17:00|5955.1|5954.4|5954.98|5954.28|5955.48|5954.78|5954.98|5954.28|30
1735546630000|2024-12-30 08:17:10|5954.85|5954.15|5954.73|5954.03|5955.1|5954.4|5954.6|5953.9|12
1735546640000|2024-12-30 08:17:20|5954.6|5953.9|5953.98|5953.28|5954.6|5953.9|5953.85|5953.15|19
1735546650000|2024-12-30 08:17:30|5953.85|5953.15|5954.35|5953.65|5954.48|5953.78|5953.85|5953.15|12
1735546660000|2024-12-30 08:17:40|5954.23|5953.53|5954.35|5953.65|5954.48|5953.78|5954.1|5953.4|7
1735546670000|2024-12-30 08:17:50|5954.23|5953.53|5954.48|5953.78|5954.73|5954.03|5954.23|5953.53|14
1735546680000|2024-12-30 08:18:00|5954.35|5953.65|5954.35|5953.65|5954.35|5953.65|5953.85|5953.15|26
1735546690000|2024-12-30 08:18:10|5954.48|5953.78|5953.98|5953.28|5954.48|5953.78|5953.98|5953.28|9
1735546700000|2024-12-30 08:18:20|5954.1|5953.4|5954.23|5953.53|5954.23|5953.53|5954.1|5953.4|12
1735546710000|2024-12-30 08:18:30|5954.35|5953.65|5954.85|5954.15|5954.85|5954.15|5954.1|5953.4|21
1735546720000|2024-12-30 08:18:40|5954.73|5954.03|5954.48|5953.78|5954.73|5954.03|5954.35|5953.65|23
1735546730000|2024-12-30 08:18:50|5954.6|5953.9|5954.98|5954.28|5954.98|5954.28|5954.6|5953.9|13
1735546740000|2024-12-30 08:19:00|5954.85|5954.15|5955.48|5954.78|5955.73|5955.03|5954.85|5954.15|24
1735546750000|2024-12-30 08:19:10|5955.6|5954.9|5955.48|5954.78|5955.73|5955.03|5955.23|5954.53|10
1735546760000|2024-12-30 08:19:20|5955.73|5955.03|5955.73|5955.03|5955.85|5955.15|5955.6|5954.9|46
1735546770000|2024-12-30 08:19:30|5955.6|5954.9|5955.73|5955.03|5955.73|5955.03|5955.6|5954.9|21
1735546780000|2024-12-30 08:19:40|5955.48|5954.78|5955.48|5954.78|5955.73|5955.03|5955.48|5954.78|32
1735546790000|2024-12-30 08:19:50|5955.23|5954.53|5955.23|5954.53|5955.23|5954.53|5954.73|5954.03|48
1735546800000|2024-12-30 08:20:00|5955.35|5954.65|5955.6|5954.9|5955.73|5955.03|5955.23|5954.53|10
1735546810000|2024-12-30 08:20:10|5955.73|5955.03|5955.48|5954.78|5955.73|5955.03|5955.48|5954.78|3
1735546820000|2024-12-30 08:20:20|5955.73|5955.03|5955.73|5955.03|5955.73|5955.03|5955.6|5954.9|6
1735546830000|2024-12-30 08:20:30|5955.6|5954.9|5955.23|5954.53|5955.73|5955.03|5955.1|5954.4|11
1735546840000|2024-12-30 08:20:40|5955.1|5954.4|5954.6|5953.9|5955.1|5954.4|5954.48|5953.78|18
1735546850000|2024-12-30 08:20:50|5954.73|5954.03|5954.48|5953.78|5954.73|5954.03|5954.48|5953.78|8
1735546860000|2024-12-30 08:21:00|5954.35|5953.65|5954.73|5954.03|5954.73|5954.03|5953.85|5953.15|18
1735546870000|2024-12-30 08:21:10|5954.85|5954.15|5954.85|5954.15|5954.98|5954.28|5954.73|5954.03|4
1735546880000|2024-12-30 08:21:20|5954.98|5954.28|5954.73|5954.03|5954.98|5954.28|5954.6|5953.9|16
1735546890000|2024-12-30 08:21:30|5954.85|5954.15|5954.98|5954.28|5955.48|5954.78|5954.85|5954.15|25
1735546900000|2024-12-30 08:21:40|5955.1|5954.4|5955.35|5954.65|5955.35|5954.65|5954.98|5954.28|46
1735546910000|2024-12-30 08:21:50|5955.23|5954.53|5955.23|5954.53|5955.48|5954.78|5954.98|5954.28|9
1735546920000|2024-12-30 08:22:00|5955.1|5954.4|5954.98|5954.28|5955.23|5954.53|5954.73|5954.03|17
1735546930000|2024-12-30 08:22:10|5954.85|5954.15|5954.73|5954.03|5954.98|5954.28|5954.73|5954.03|9
1735546940000|2024-12-30 08:22:20|5954.85|5954.15|5955.23|5954.53|5955.23|5954.53|5954.73|5954.03|6
1735546950000|2024-12-30 08:22:30|5955.1|5954.4|5954.98|5954.28|5955.23|5954.53|5954.85|5954.15|6
1735546960000|2024-12-30 08:22:40|5955.35|5954.65|5955.35|5954.65|5955.48|5954.78|5955.23|5954.53|74
1735546970000|2024-12-30 08:22:50|5955.48|5954.78|5955.73|5955.03|5955.73|5955.03|5955.48|5954.78|17
1735546980000|2024-12-30 08:23:00|5955.48|5954.78|5954.98|5954.28|5955.48|5954.78|5954.98|5954.28|25
1735546990000|2024-12-30 08:23:10|5955.1|5954.4|5954.98|5954.28|5955.23|5954.53|5954.98|5954.28|9
1735547000000|2024-12-30 08:23:20|5955.1|5954.4|5955.73|5955.03|5955.73|5955.03|5954.98|5954.28|25
1735547010000|2024-12-30 08:23:30|5955.6|5954.9|5955.48|5954.78|5955.73|5955.03|5955.48|5954.78|49
1735547020000|2024-12-30 08:23:40|5955.35|5954.65|5955.23|5954.53|5955.48|5954.78|5954.98|5954.28|23
1735547030000|2024-12-30 08:23:50|5955.1|5954.4|5955.1|5954.4|5955.23|5954.53|5955.1|5954.4|13
1735547040000|2024-12-30 08:24:00|5954.98|5954.28|5955.98|5955.28|5956.23|5955.53|5954.98|5954.28|16
1735547050000|2024-12-30 08:24:10|5956.1|5955.4|5955.1|5954.4|5956.48|5955.78|5954.98|5954.28|199
1735547060000|2024-12-30 08:24:20|5954.98|5954.28|5954.98|5954.28|5955.23|5954.53|5954.98|5954.28|7
1735547070000|2024-12-30 08:24:30|||||||||2
1735547090000|2024-12-30 08:24:50|5955.23|5954.53|5955.73|5955.03|5955.73|5955.03|5955.23|5954.53|38
1735547100000|2024-12-30 08:25:00|5955.6|5954.9|5955.23|5954.53|5955.6|5954.9|5954.98|5954.28|83
1735547110000|2024-12-30 08:25:10|5954.98|5954.28|5954.98|5954.28|5954.98|5954.28|5954.85|5954.15|6
1735547120000|2024-12-30 08:25:20|5955.1|5954.4|5955.23|5954.53|5955.48|5954.78|5955.1|5954.4|36
1735547130000|2024-12-30 08:25:30|5955.35|5954.65|5955.48|5954.78|5955.48|5954.78|5955.35|5954.65|10
1735547140000|2024-12-30 08:25:40|5955.35|5954.65|5955.35|5954.65|5955.73|5955.03|5955.23|5954.53|50
1735547150000|2024-12-30 08:25:50|5955.48|5954.78|5955.48|5954.78|5955.48|5954.78|5955.35|5954.65|7
1735547160000|2024-12-30 08:26:00|5955.35|5954.65|5955.48|5954.78|5955.48|5954.78|5955.23|5954.53|15
1735547170000|2024-12-30 08:26:10|5955.6|5954.9|5955.48|5954.78|5955.73|5955.03|5955.48|5954.78|18
1735547180000|2024-12-30 08:26:20|5955.73|5955.03|5955.48|5954.78|5955.73|5955.03|5955.48|5954.78|29
1735547190000|2024-12-30 08:26:30|5955.6|5954.9|5955.23|5954.53|5955.98|5955.28|5955.23|5954.53|112
1735547200000|2024-12-30 08:26:40|5955.35|5954.65|5954.98|5954.28|5955.35|5954.65|5954.98|5954.28|10
1735547210000|2024-12-30 08:26:50|5955.1|5954.4|5955.1|5954.4|5955.23|5954.53|5955.1|5954.4|27
1735547220000|2024-12-30 08:27:00|5954.98|5954.28|5954.73|5954.03|5954.98|5954.28|5954.48|5953.78|30
1735547230000|2024-12-30 08:27:10|5954.85|5954.15|5955.48|5954.78|5955.48|5954.78|5954.85|5954.15|19
1735547240000|2024-12-30 08:27:20|5955.6|5954.9|5955.73|5955.03|5955.73|5955.03|5955.6|5954.9|46
1735547250000|2024-12-30 08:27:30|5955.98|5955.28|5955.23|5954.53|5955.98|5955.28|5954.98|5954.28|40
1735547260000|2024-12-30 08:27:40|5955.35|5954.65|5955.23|5954.53|5955.48|5954.78|5955.1|5954.4|16
1735547270000|2024-12-30 08:27:50|5955.35|5954.65|5955.23|5954.53|5955.35|5954.65|5955.23|5954.53|4
1735547280000|2024-12-30 08:28:00|5954.98|5954.28|5954.73|5954.03|5954.98|5954.28|5954.73|5954.03|34
1735547290000|2024-12-30 08:28:10|5954.85|5954.15|5955.23|5954.53|5955.35|5954.65|5954.85|5954.15|16
1735547300000|2024-12-30 08:28:20|5955.1|5954.4|5955.48|5954.78|5955.48|5954.78|5955.1|5954.4|2
1735547310000|2024-12-30 08:28:30|||||||||18
1735547320000|2024-12-30 08:28:40|5955.73|5955.03|5955.6|5954.9|5955.73|5955.03|5955.6|5954.9|11
1735547330000|2024-12-30 08:28:50|5955.48|5954.78|5955.73|5955.03|5955.73|5955.03|5955.48|5954.78|5
1735547340000|2024-12-30 08:29:00|5955.6|5954.9|5955.73|5955.03|5955.73|5955.03|5955.23|5954.53|12
1735547350000|2024-12-30 08:29:10|5955.98|5955.28|5955.85|5955.15|5955.98|5955.28|5955.73|5955.03|22
1735547360000|2024-12-30 08:29:20|5955.73|5955.03|5955.98|5955.28|5955.98|5955.28|5955.73|5955.03|5
1735547370000|2024-12-30 08:29:30|5955.85|5955.15|5956.23|5955.53|5956.23|5955.53|5955.85|5955.15|27
1735547380000|2024-12-30 08:29:40|5956.1|5955.4|5955.73|5955.03|5956.1|5955.4|5955.73|5955.03|18
1735547390000|2024-12-30 08:29:50|5955.85|5955.15|5955.73|5955.03|5955.85|5955.15|5955.48|5954.78|15
1735547400000|2024-12-30 08:30:00|5955.98|5955.28|5955.98|5955.28|5955.98|5955.28|5955.98|5955.28|19
1735547410000|2024-12-30 08:30:10|5956.1|5955.4|5955.98|5955.28|5956.23|5955.53|5955.85|5955.15|29
1735547420000|2024-12-30 08:30:20|5955.85|5955.15|5955.98|5955.28|5955.98|5955.28|5955.48|5954.78|20
1735547430000|2024-12-30 08:30:30|5955.85|5955.15|5955.98|5955.28|5955.98|5955.28|5955.85|5955.15|7
1735547440000|2024-12-30 08:30:40|5955.85|5955.15|5956.48|5955.78|5956.48|5955.78|5955.85|5955.15|41
1735547450000|2024-12-30 08:30:50|5956.35|5955.65|5956.48|5955.78|5956.48|5955.78|5956.23|5955.53|56
1735547460000|2024-12-30 08:31:00|5956.98|5956.28|5957.48|5956.78|5957.48|5956.78|5956.98|5956.28|211
1735547470000|2024-12-30 08:31:10|5957.73|5957.03|5956.98|5956.28|5957.73|5957.03|5956.98|5956.28|27
1735547480000|2024-12-30 08:31:20|5956.73|5956.03|5957.23|5956.53|5957.23|5956.53|5956.73|5956.03|45
1735547490000|2024-12-30 08:31:30|5956.98|5956.28|5956.48|5955.78|5956.98|5956.28|5956.48|5955.78|37
1735547500000|2024-12-30 08:31:40|5956.35|5955.65|5956.48|5955.78|5956.6|5955.9|5956.35|5955.65|27
1735547510000|2024-12-30 08:31:50|5956.6|5955.9|5956.6|5955.9|5956.6|5955.9|5956.48|5955.78|8
1735547520000|2024-12-30 08:32:00|5956.48|5955.78|5956.98|5956.28|5956.98|5956.28|5956.48|5955.78|20
1735547530000|2024-12-30 08:32:10|5956.85|5956.15|5956.6|5955.9|5956.98|5956.28|5956.6|5955.9|7
1735547540000|2024-12-30 08:32:20|5956.48|5955.78|5956.85|5956.15|5956.98|5956.28|5956.48|5955.78|2
1735547550000|2024-12-30 08:32:30|5956.98|5956.28|5956.6|5955.9|5957.23|5956.53|5956.48|5955.78|56
1735547560000|2024-12-30 08:32:40|5956.48|5955.78|5956.85|5956.15|5956.98|5956.28|5956.48|5955.78|58
1735547570000|2024-12-30 08:32:50|5956.73|5956.03|5956.98|5956.28|5956.98|5956.28|5956.73|5956.03|38
1735547580000|2024-12-30 08:33:00|5956.85|5956.15|5956.35|5955.65|5956.85|5956.15|5956.23|5955.53|26
1735547590000|2024-12-30 08:33:10|5956.48|5955.78|5955.48|5954.78|5956.48|5955.78|5955.35|5954.65|76
1735547600000|2024-12-30 08:33:20|5955.35|5954.65|5955.23|5954.53|5955.48|5954.78|5955.23|5954.53|32
1735547610000|2024-12-30 08:33:30|5955.98|5955.28|5955.98|5955.28|5955.98|5955.28|5955.98|5955.28|21
1735547620000|2024-12-30 08:33:40|5955.85|5955.15|5955.85|5955.15|5955.98|5955.28|5955.73|5955.03|5
1735547630000|2024-12-30 08:33:50|5955.73|5955.03|5955.98|5955.28|5955.98|5955.28|5955.6|5954.9|16
1735547640000|2024-12-30 08:34:00|5955.85|5955.15|5956.48|5955.78|5956.48|5955.78|5955.73|5955.03|47
1735547650000|2024-12-30 08:34:10|5956.35|5955.65|5956.23|5955.53|5956.35|5955.65|5956.1|5955.4|12
1735547660000|2024-12-30 08:34:20|5956.35|5955.65|5956.48|5955.78|5956.48|5955.78|5955.98|5955.28|22
1735547670000|2024-12-30 08:34:30|5956.23|5955.53|5956.1|5955.4|5956.35|5955.65|5955.98|5955.28|7
1735547680000|2024-12-30 08:34:40|5956.23|5955.53|5955.98|5955.28|5956.23|5955.53|5955.98|5955.28|1
1735547690000|2024-12-30 08:34:50|5956.1|5955.4|5956.23|5955.53|5956.23|5955.53|5955.98|5955.28|9
1735547700000|2024-12-30 08:35:00|5955.98|5955.28|5956.23|5955.53|5956.35|5955.65|5955.98|5955.28|16
1735547710000|2024-12-30 08:35:10|5956.1|5955.4|5955.98|5955.28|5956.23|5955.53|5955.98|5955.28|11
1735547720000|2024-12-30 08:35:20|5956.1|5955.4|5955.48|5954.78|5956.23|5955.53|5955.48|5954.78|30
1735547730000|2024-12-30 08:35:30|5955.6|5954.9|5955.23|5954.53|5955.73|5955.03|5954.98|5954.28|22
1735547740000|2024-12-30 08:35:40|5955.48|5954.78|5955.73|5955.03|5955.73|5955.03|5955.48|5954.78|27
1735547750000|2024-12-30 08:35:50|5955.85|5955.15|5955.73|5955.03|5955.85|5955.15|5955.48|5954.78|12
1735547760000|2024-12-30 08:36:00|5955.98|5955.28|5956.48|5955.78|5956.48|5955.78|5955.98|5955.28|26
1735547770000|2024-12-30 08:36:10|5956.35|5955.65|5956.23|5955.53|5956.35|5955.65|5956.23|5955.53|7
1735547780000|2024-12-30 08:36:20|5956.1|5955.4|5956.23|5955.53|5956.23|5955.53|5956.1|5955.4|4
1735547790000|2024-12-30 08:36:30|5956.35|5955.65|5956.35|5955.65|5956.48|5955.78|5956.35|5955.65|11
1735547800000|2024-12-30 08:36:40|5956.48|5955.78|5956.48|5955.78|5956.6|5955.9|5956.48|5955.78|24
1735547810000|2024-12-30 08:36:50|5956.35|5955.65|5956.23|5955.53|5956.48|5955.78|5956.23|5955.53|8
1735547820000|2024-12-30 08:37:00|5956.48|5955.78|5956.73|5956.03|5956.85|5956.15|5956.35|5955.65|18
1735547830000|2024-12-30 08:37:10|5956.6|5955.9|5956.73|5956.03|5956.73|5956.03|5956.48|5955.78|17
1735547840000|2024-12-30 08:37:20|5956.48|5955.78|5956.23|5955.53|5956.48|5955.78|5956.23|5955.53|26
1735547850000|2024-12-30 08:37:30|5955.98|5955.28|5956.23|5955.53|5956.23|5955.53|5955.98|5955.28|41
1735547860000|2024-12-30 08:37:40|5956.1|5955.4|5956.1|5955.4|5956.23|5955.53|5955.98|5955.28|28
1735547870000|2024-12-30 08:37:50|5955.98|5955.28|5956.73|5956.03|5956.73|5956.03|5955.98|5955.28|23
1735547880000|2024-12-30 08:38:00|5956.85|5956.15|5956.73|5956.03|5956.98|5956.28|5956.73|5956.03|28
1735547890000|2024-12-30 08:38:10|5956.6|5955.9|5956.73|5956.03|5956.98|5956.28|5956.48|5955.78|15
1735547900000|2024-12-30 08:38:20|||||||||1
1735547910000|2024-12-30 08:38:30|5956.6|5955.9|5956.73|5956.03|5956.73|5956.03|5956.48|5955.78|17
1735547920000|2024-12-30 08:38:40|5956.6|5955.9|5956.73|5956.03|5956.73|5956.03|5956.6|5955.9|4
1735547930000|2024-12-30 08:38:50|5956.98|5956.28|5957.23|5956.53|5957.23|5956.53|5956.98|5956.28|26
1735547940000|2024-12-30 08:39:00|||||||||3
1735547950000|2024-12-30 08:39:10|5957.1|5956.4|5957.23|5956.53|5957.23|5956.53|5957.1|5956.4|11
1735547960000|2024-12-30 08:39:20|5956.48|5955.78|5955.98|5955.28|5956.48|5955.78|5955.98|5955.28|73
1735547970000|2024-12-30 08:39:30|5956.1|5955.4|5956.35|5955.65|5956.48|5955.78|5956.1|5955.4|24
1735547980000|2024-12-30 08:39:40|5956.23|5955.53|5956.48|5955.78|5956.48|5955.78|5956.23|5955.53|25
1735548000000|2024-12-30 08:40:00|5956.6|5955.9|5956.73|5956.03|5956.73|5956.03|5956.6|5955.9|13
1735548030000|2024-12-30 08:40:30|5956.48|5955.78|5956.48|5955.78|5956.48|5955.78|5956.48|5955.78|16
1735548040000|2024-12-30 08:40:40|5956.6|5955.9|5956.73|5956.03|5956.73|5956.03|5956.6|5955.9|9
1735548050000|2024-12-30 08:40:50|5956.6|5955.9|5956.6|5955.9|5956.6|5955.9|5956.6|5955.9|6
1735548060000|2024-12-30 08:41:00|5956.73|5956.03|5956.35|5955.65|5956.73|5956.03|5956.23|5955.53|16
1735548070000|2024-12-30 08:41:10|5956.48|5955.78|5956.98|5956.28|5956.98|5956.28|5956.48|5955.78|21
1735548080000|2024-12-30 08:41:20|5956.85|5956.15|5956.73|5956.03|5956.98|5956.28|5956.48|5955.78|22
1735548090000|2024-12-30 08:41:30|5956.48|5955.78|5956.48|5955.78|5956.48|5955.78|5956.48|5955.78|10
1735548100000|2024-12-30 08:41:40|5956.23|5955.53|5956.48|5955.78|5956.48|5955.78|5956.23|5955.53|10
1735548120000|2024-12-30 08:42:00|5956.23|5955.53|5956.1|5955.4|5956.23|5955.53|5956.1|5955.4|20
1735548130000|2024-12-30 08:42:10|5955.98|5955.28|5956.1|5955.4|5956.1|5955.4|5955.98|5955.28|6
1735548140000|2024-12-30 08:42:20|5956.35|5955.65|5956.48|5955.78|5956.6|5955.9|5956.23|5955.53|21
1735548150000|2024-12-30 08:42:30|5956.23|5955.53|5956.48|5955.78|5956.48|5955.78|5956.1|5955.4|17
1735548160000|2024-12-30 08:42:40|5955.98|5955.28|5956.1|5955.4|5956.23|5955.53|5955.98|5955.28|16
1735548170000|2024-12-30 08:42:50|5955.98|5955.28|5955.98|5955.28|5956.1|5955.4|5955.98|5955.28|11
1735548180000|2024-12-30 08:43:00|5955.73|5955.03|5955.73|5955.03|5955.73|5955.03|5955.73|5955.03|88
1735548190000|2024-12-30 08:43:10|5955.35|5954.65|5955.35|5954.65|5955.35|5954.65|5955.35|5954.65|26
1735548200000|2024-12-30 08:43:20|5955.48|5954.78|5955.48|5954.78|5955.48|5954.78|5955.23|5954.53|9
1735548210000|2024-12-30 08:43:30|5955.35|5954.65|5955.23|5954.53|5955.35|5954.65|5955.23|5954.53|5
1735548220000|2024-12-30 08:43:40|5954.98|5954.28|5955.1|5954.4|5955.23|5954.53|5954.73|5954.03|37
1735548230000|2024-12-30 08:43:50|5955.23|5954.53|5955.23|5954.53|5955.23|5954.53|5954.98|5954.28|2
1735548240000|2024-12-30 08:44:00|5955.1|5954.4|5955.1|5954.4|5955.23|5954.53|5955.1|5954.4|6
1735548250000|2024-12-30 08:44:10|5955.23|5954.53|5955.48|5954.78|5955.48|5954.78|5955.23|5954.53|33
1735548260000|2024-12-30 08:44:20|5955.35|5954.65|5954.98|5954.28|5955.48|5954.78|5954.98|5954.28|6
1735548270000|2024-12-30 08:44:30|5954.85|5954.15|5954.98|5954.28|5954.98|5954.28|5954.73|5954.03|16
1735548280000|2024-12-30 08:44:40|5954.85|5954.15|5954.98|5954.28|5955.23|5954.53|5954.85|5954.15|9
1735548290000|2024-12-30 08:44:50|5955.1|5954.4|5955.23|5954.53|5955.23|5954.53|5955.1|5954.4|36
1735548300000|2024-12-30 08:45:00|5955.1|5954.4|5955.23|5954.53|5955.48|5954.78|5955.1|5954.4|15
1735548310000|2024-12-30 08:45:10|5955.73|5955.03|5955.73|5955.03|5955.73|5955.03|5955.6|5954.9|63
1735548320000|2024-12-30 08:45:20|5955.85|5955.15|5955.98|5955.28|5955.98|5955.28|5955.85|5955.15|16
1735548330000|2024-12-30 08:45:30|5955.85|5955.15|5956.23|5955.53|5956.23|5955.53|5955.85|5955.15|128
1735548350000|2024-12-30 08:45:50|5955.98|5955.28|5956.23|5955.53|5956.23|5955.53|5955.98|5955.28|84
1735548360000|2024-12-30 08:46:00|5955.98|5955.28|5955.98|5955.28|5956.1|5955.4|5955.98|5955.28|13
1735548370000|2024-12-30 08:46:10|5956.1|5955.4|5955.48|5954.78|5956.23|5955.53|5955.48|5954.78|31
1735548380000|2024-12-30 08:46:20|5955.35|5954.65|5955.23|5954.53|5955.48|5954.78|5955.23|5954.53|22
1735548390000|2024-12-30 08:46:30|5955.48|5954.78|5955.48|5954.78|5955.48|5954.78|5955.23|5954.53|5
1735548400000|2024-12-30 08:46:40|5955.73|5955.03|5955.6|5954.9|5955.73|5955.03|5955.48|5954.78|13
1735548410000|2024-12-30 08:46:50|5955.73|5955.03|5955.48|5954.78|5955.73|5955.03|5955.48|5954.78|0
1735548420000|2024-12-30 08:47:00|5955.35|5954.65|5955.98|5955.28|5955.98|5955.28|5955.35|5954.65|12
1735548430000|2024-12-30 08:47:10|5955.85|5955.15|5955.48|5954.78|5955.98|5955.28|5955.48|5954.78|21
1735548440000|2024-12-30 08:47:20|5955.6|5954.9|5955.48|5954.78|5955.73|5955.03|5955.48|5954.78|19
1735548450000|2024-12-30 08:47:30|5955.6|5954.9|5955.73|5955.03|5955.73|5955.03|5955.6|5954.9|2
1735548460000|2024-12-30 08:47:40|5955.85|5955.15|5955.48|5954.78|5955.85|5955.15|5955.35|5954.65|28
1735548480000|2024-12-30 08:48:00|5955.6|5954.9|5955.73|5955.03|5955.73|5955.03|5955.48|5954.78|12
1735548490000|2024-12-30 08:48:10|5955.6|5954.9|5956.1|5955.4|5956.23|5955.53|5955.48|5954.78|17
1735548500000|2024-12-30 08:48:20|5956.23|5955.53|5955.98|5955.28|5956.23|5955.53|5955.98|5955.28|31
1735548520000|2024-12-30 08:48:40|||||||||2
1735548530000|2024-12-30 08:48:50|||||||||10
1735548540000|2024-12-30 08:49:00|5956.1|5955.4|5955.98|5955.28|5956.1|5955.4|5955.98|5955.28|13
1735548550000|2024-12-30 08:49:10|5955.73|5955.03|5955.73|5955.03|5955.98|5955.28|5955.73|5955.03|29
1735548560000|2024-12-30 08:49:20|5955.48|5954.78|5955.48|5954.78|5955.73|5955.03|5955.35|5954.65|28
1735548570000|2024-12-30 08:49:30|5955.73|5955.03|5954.48|5953.78|5955.73|5955.03|5953.98|5953.28|217
1735548580000|2024-12-30 08:49:40|5954.35|5953.65|5954.85|5954.15|5954.98|5954.28|5954.35|5953.65|21
1735548590000|2024-12-30 08:49:50|5954.73|5954.03|5954.23|5953.53|5954.73|5954.03|5954.23|5953.53|38
1735548600000|2024-12-30 08:50:00|5953.98|5953.28|5954.23|5953.53|5954.23|5953.53|5953.48|5952.78|51
1735548610000|2024-12-30 08:50:10|5954.1|5953.4|5954.48|5953.78|5954.48|5953.78|5953.98|5953.28|24
1735548620000|2024-12-30 08:50:20|5954.35|5953.65|5954.98|5954.28|5954.98|5954.28|5954.23|5953.53|53
1735548630000|2024-12-30 08:50:30|5954.85|5954.15|5954.98|5954.28|5954.98|5954.28|5954.85|5954.15|4
1735548640000|2024-12-30 08:50:40|5954.85|5954.15|5954.48|5953.78|5954.85|5954.15|5954.48|5953.78|5
1735548650000|2024-12-30 08:50:50|5954.35|5953.65|5954.73|5954.03|5954.73|5954.03|5954.35|5953.65|8
1735548660000|2024-12-30 08:51:00|||||||||3
1735548670000|2024-12-30 08:51:10|5954.6|5953.9|5954.23|5953.53|5954.73|5954.03|5954.23|5953.53|30
1735548680000|2024-12-30 08:51:20|5954.35|5953.65|5953.98|5953.28|5954.35|5953.65|5953.98|5953.28|17
1735548690000|2024-12-30 08:51:30|5953.73|5953.03|5953.48|5952.78|5953.73|5953.03|5953.48|5952.78|13
1735548700000|2024-12-30 08:51:40|5953.23|5952.53|5953.48|5952.78|5953.48|5952.78|5953.23|5952.53|16
1735548710000|2024-12-30 08:51:50|5953.73|5953.03|5953.98|5953.28|5953.98|5953.28|5953.6|5952.9|16
1735548730000|2024-12-30 08:52:10|5953.85|5953.15|5953.48|5952.78|5953.98|5953.28|5953.48|5952.78|18
1735548740000|2024-12-30 08:52:20|5953.6|5952.9|5953.35|5952.65|5953.6|5952.9|5953.35|5952.65|5
1735548750000|2024-12-30 08:52:30|5953.23|5952.53|5953.73|5953.03|5953.73|5953.03|5953.23|5952.53|12
1735548760000|2024-12-30 08:52:40|5953.6|5952.9|5953.73|5953.03|5953.73|5953.03|5953.6|5952.9|5
1735548770000|2024-12-30 08:52:50|5953.85|5953.15|5954.35|5953.65|5954.35|5953.65|5953.85|5953.15|60
1735548780000|2024-12-30 08:53:00|5954.23|5953.53|5954.48|5953.78|5954.6|5953.9|5954.23|5953.53|17
1735548790000|2024-12-30 08:53:10|5954.98|5954.28|5955.1|5954.4|5955.23|5954.53|5954.98|5954.28|22
1735548800000|2024-12-30 08:53:20|5954.98|5954.28|5954.73|5954.03|5955.1|5954.4|5954.73|5954.03|5
1735548810000|2024-12-30 08:53:30|5954.6|5953.9|5954.85|5954.15|5954.85|5954.15|5954.48|5953.78|23
1735548820000|2024-12-30 08:53:40|5954.73|5954.03|5954.85|5954.15|5954.98|5954.28|5954.73|5954.03|3
1735548830000|2024-12-30 08:53:50|5954.98|5954.28|5954.98|5954.28|5955.1|5954.4|5954.98|5954.28|38
1735548840000|2024-12-30 08:54:00|5954.73|5954.03|5954.73|5954.03|5954.85|5954.15|5954.73|5954.03|8
1735548850000|2024-12-30 08:54:10|5954.98|5954.28|5954.73|5954.03|5954.98|5954.28|5954.73|5954.03|3
1735548860000|2024-12-30 08:54:20|5954.85|5954.15|5954.73|5954.03|5954.85|5954.15|5954.73|5954.03|14
1735548870000|2024-12-30 08:54:30|5954.6|5953.9|5954.73|5954.03|5954.73|5954.03|5954.48|5953.78|4
1735548880000|2024-12-30 08:54:40|5954.98|5954.28|5954.98|5954.28|5954.98|5954.28|5954.98|5954.28|8
1735548890000|2024-12-30 08:54:50|5954.85|5954.15|5954.98|5954.28|5954.98|5954.28|5954.48|5953.78|36
1735548900000|2024-12-30 08:55:00|5954.85|5954.15|5954.48|5953.78|5954.85|5954.15|5954.48|5953.78|35
1735548910000|2024-12-30 08:55:10|5954.6|5953.9|5955.23|5954.53|5955.23|5954.53|5954.6|5953.9|18
1735548920000|2024-12-30 08:55:20|5955.35|5954.65|5955.48|5954.78|5955.48|5954.78|5955.23|5954.53|16
1735548930000|2024-12-30 08:55:30|5955.73|5955.03|5955.48|5954.78|5955.73|5955.03|5955.48|5954.78|16
1735548940000|2024-12-30 08:55:40|5955.73|5955.03|5955.48|5954.78|5955.73|5955.03|5955.48|5954.78|32
1735548950000|2024-12-30 08:55:50|5955.35|5954.65|5955.48|5954.78|5955.48|5954.78|5955.23|5954.53|6
1735548960000|2024-12-30 08:56:00|5955.73|5955.03|5955.73|5955.03|5955.85|5955.15|5955.35|5954.65|34
1735548970000|2024-12-30 08:56:10|5955.85|5955.15|5955.73|5955.03|5955.98|5955.28|5955.73|5955.03|14
1735548980000|2024-12-30 08:56:20|5955.48|5954.78|5955.35|5954.65|5955.48|5954.78|5955.23|5954.53|29
1735548990000|2024-12-30 08:56:30|5955.23|5954.53|5954.98|5954.28|5955.23|5954.53|5954.98|5954.28|8
1735549000000|2024-12-30 08:56:40|5955.1|5954.4|5954.98|5954.28|5955.23|5954.53|5954.98|5954.28|10
1735549010000|2024-12-30 08:56:50|5954.48|5953.78|5954.23|5953.53|5954.48|5953.78|5954.23|5953.53|23
1735549020000|2024-12-30 08:57:00|5954.1|5953.4|5954.23|5953.53|5954.23|5953.53|5953.98|5953.28|14
1735549030000|2024-12-30 08:57:10|5954.1|5953.4|5953.98|5953.28|5954.23|5953.53|5953.98|5953.28|6
1735549040000|2024-12-30 08:57:20|5954.23|5953.53|5954.23|5953.53|5954.48|5953.78|5954.1|5953.4|11
1735549050000|2024-12-30 08:57:30|5954.1|5953.4|5954.23|5953.53|5954.23|5953.53|5954.1|5953.4|0
1735549060000|2024-12-30 08:57:40|5954.1|5953.4|5954.48|5953.78|5954.48|5953.78|5953.98|5953.28|20
1735549070000|2024-12-30 08:57:50|5954.6|5953.9|5954.73|5954.03|5954.73|5954.03|5954.6|5953.9|36
1735549080000|2024-12-30 08:58:00|5954.85|5954.15|5954.73|5954.03|5954.98|5954.28|5954.73|5954.03|9
1735549090000|2024-12-30 08:58:10|5954.6|5953.9|5954.48|5953.78|5954.73|5954.03|5954.48|5953.78|8
1735549100000|2024-12-30 08:58:20|5954.35|5953.65|5954.35|5953.65|5954.48|5953.78|5954.35|5953.65|0
1735549110000|2024-12-30 08:58:30|5954.48|5953.78|5954.48|5953.78|5954.48|5953.78|5954.48|5953.78|3
1735549120000|2024-12-30 08:58:40|5954.35|5953.65|5954.48|5953.78|5954.48|5953.78|5954.23|5953.53|12
1735549130000|2024-12-30 08:58:50|5954.35|5953.65|5954.6|5953.9|5954.73|5954.03|5954.23|5953.53|17
1735549140000|2024-12-30 08:59:00|5954.48|5953.78|5953.85|5953.15|5954.48|5953.78|5953.73|5953.03|63
1735549150000|2024-12-30 08:59:10|5953.98|5953.28|5953.98|5953.28|5953.98|5953.28|5953.6|5952.9|17
1735549160000|2024-12-30 08:59:20|5954.1|5953.4|5954.23|5953.53|5954.23|5953.53|5954.1|5953.4|17
1735549170000|2024-12-30 08:59:30|5954.35|5953.65|5954.6|5953.9|5954.6|5953.9|5954.35|5953.65|2
1735549180000|2024-12-30 08:59:40|5954.48|5953.78|5954.48|5953.78|5954.6|5953.9|5954.48|5953.78|8
1735549190000|2024-12-30 08:59:50|5954.6|5953.9|5954.6|5953.9|5954.6|5953.9|5954.6|5953.9|6
1735549200000|2024-12-30 09:00:00|5954.48|5953.78|5955.48|5954.78|5955.48|5954.78|5954.48|5953.78|139
1735549210000|2024-12-30 09:00:10|5955.6|5954.9|5955.73|5955.03|5955.73|5955.03|5955.6|5954.9|36
1735549220000|2024-12-30 09:00:20|5955.85|5955.15|5955.98|5955.28|5956.1|5955.4|5955.73|5955.03|54
1735549230000|2024-12-30 09:00:30|5955.85|5955.15|5955.23|5954.53|5955.98|5955.28|5955.23|5954.53|24
1735549240000|2024-12-30 09:00:40|5955.1|5954.4|5954.85|5954.15|5955.48|5954.78|5954.73|5954.03|32
1735549250000|2024-12-30 09:00:50|5954.98|5954.28|5955.23|5954.53|5955.23|5954.53|5954.48|5953.78|67
1735549260000|2024-12-30 09:01:00|5955.1|5954.4|5955.48|5954.78|5955.48|5954.78|5954.98|5954.28|22
1735549270000|2024-12-30 09:01:10|5955.35|5954.65|5955.1|5954.4|5955.48|5954.78|5955.1|5954.4|22
1735549280000|2024-12-30 09:01:20|5955.23|5954.53|5955.48|5954.78|5955.73|5955.03|5955.1|5954.4|17
1735549290000|2024-12-30 09:01:30|5955.6|5954.9|5955.6|5954.9|5955.73|5955.03|5955.48|5954.78|34
1735549300000|2024-12-30 09:01:40|5955.48|5954.78|5955.23|5954.53|5955.48|5954.78|5955.23|5954.53|7
1735549310000|2024-12-30 09:01:50|5955.48|5954.78|5954.98|5954.28|5955.48|5954.78|5954.98|5954.28|20
1735549320000|2024-12-30 09:02:00|5954.73|5954.03|5955.23|5954.53|5955.23|5954.53|5954.73|5954.03|27
1735549330000|2024-12-30 09:02:10|5955.48|5954.78|5955.48|5954.78|5955.73|5955.03|5955.48|5954.78|23
1735549340000|2024-12-30 09:02:20|5955.23|5954.53|5955.23|5954.53|5955.35|5954.65|5954.98|5954.28|35
1735549350000|2024-12-30 09:02:30|5955.35|5954.65|5955.35|5954.65|5955.48|5954.78|5955.23|5954.53|13
1735549360000|2024-12-30 09:02:40|5955.23|5954.53|5955.23|5954.53|5955.48|5954.78|5955.23|5954.53|7
1735549370000|2024-12-30 09:02:50|5955.35|5954.65|5955.73|5955.03|5955.73|5955.03|5955.23|5954.53|32
1735549380000|2024-12-30 09:03:00|5955.6|5954.9|5955.48|5954.78|5955.6|5954.9|5955.23|5954.53|31
1735549390000|2024-12-30 09:03:10|5955.6|5954.9|5956.23|5955.53|5956.23|5955.53|5955.6|5954.9|27
1735549400000|2024-12-30 09:03:20|5956.1|5955.4|5956.23|5955.53|5956.23|5955.53|5955.98|5955.28|15
1735549410000|2024-12-30 09:03:30|5956.1|5955.4|5955.73|5955.03|5956.23|5955.53|5955.73|5955.03|20
1735549420000|2024-12-30 09:03:40|5955.48|5954.78|5955.35|5954.65|5955.73|5955.03|5955.23|5954.53|74
1735549430000|2024-12-30 09:03:50|5955.23|5954.53|5955.98|5955.28|5955.98|5955.28|5955.1|5954.4|46
1735549440000|2024-12-30 09:04:00|5955.85|5955.15|5955.73|5955.03|5955.85|5955.15|5955.6|5954.9|21
1735549450000|2024-12-30 09:04:10|5955.6|5954.9|5955.23|5954.53|5955.73|5955.03|5955.23|5954.53|20
1735549460000|2024-12-30 09:04:20|5955.35|5954.65|5955.35|5954.65|5955.48|5954.78|5955.1|5954.4|46
1735549470000|2024-12-30 09:04:30|5955.48|5954.78|5954.98|5954.28|5955.73|5955.03|5954.98|5954.28|15
1735549480000|2024-12-30 09:04:40|5954.73|5954.03|5954.48|5953.78|5954.73|5954.03|5954.23|5953.53|36
1735549490000|2024-12-30 09:04:50|5954.73|5954.03|5954.98|5954.28|5954.98|5954.28|5954.73|5954.03|18
1735549500000|2024-12-30 09:05:00|5954.85|5954.15|5954.48|5953.78|5954.85|5954.15|5954.23|5953.53|46
1735549510000|2024-12-30 09:05:10|5954.6|5953.9|5954.48|5953.78|5954.6|5953.9|5953.73|5953.03|67
1735549520000|2024-12-30 09:05:20|5954.23|5953.53|5954.6|5953.9|5954.6|5953.9|5954.23|5953.53|22
1735549530000|2024-12-30 09:05:30|5954.73|5954.03|5955.1|5954.4|5955.23|5954.53|5954.73|5954.03|31
1735549540000|2024-12-30 09:05:40|5954.98|5954.28|5954.73|5954.03|5955.23|5954.53|5954.73|5954.03|45
1735549550000|2024-12-30 09:05:50|5954.85|5954.15|5954.48|5953.78|5954.85|5954.15|5954.48|5953.78|10
1735549560000|2024-12-30 09:06:00|5954.23|5953.53|5953.48|5952.78|5954.23|5953.53|5953.48|5952.78|89
1735549570000|2024-12-30 09:06:10|5953.35|5952.65|5953.98|5953.28|5954.23|5953.53|5953.35|5952.65|32
1735549580000|2024-12-30 09:06:20|5953.85|5953.15|5954.23|5953.53|5954.23|5953.53|5953.73|5953.03|17
1735549590000|2024-12-30 09:06:30|5954.35|5953.65|5954.1|5953.4|5954.35|5953.65|5953.98|5953.28|22
1735549600000|2024-12-30 09:06:40|5953.98|5953.28|5953.6|5952.9|5954.1|5953.4|5953.48|5952.78|48
1735549610000|2024-12-30 09:06:50|5953.48|5952.78|5953.35|5952.65|5953.6|5952.9|5953.35|5952.65|31
1735549620000|2024-12-30 09:07:00|5953.23|5952.53|5954.23|5953.53|5954.23|5953.53|5953.23|5952.53|50
1735549630000|2024-12-30 09:07:10|5954.1|5953.4|5953.6|5952.9|5954.23|5953.53|5953.6|5952.9|28
1735549640000|2024-12-30 09:07:20|5953.73|5953.03|5953.35|5952.65|5953.98|5953.28|5953.35|5952.65|38
1735549650000|2024-12-30 09:07:30|5953.23|5952.53|5953.23|5952.53|5953.48|5952.78|5953.23|5952.53|4
1735549660000|2024-12-30 09:07:40|5953.35|5952.65|5953.48|5952.78|5953.48|5952.78|5953.23|5952.53|13
1735549670000|2024-12-30 09:07:50|5953.35|5952.65|5953.48|5952.78|5953.85|5953.15|5953.35|5952.65|31
1735549680000|2024-12-30 09:08:00|5953.35|5952.65|5953.98|5953.28|5953.98|5953.28|5953.35|5952.65|30
1735549690000|2024-12-30 09:08:10|5954.23|5953.53|5953.85|5953.15|5954.23|5953.53|5953.85|5953.15|40
1735549700000|2024-12-30 09:08:20|5953.73|5953.03|5953.48|5952.78|5953.73|5953.03|5953.48|5952.78|22
1735549710000|2024-12-30 09:08:30|5953.73|5953.03|5953.73|5953.03|5953.73|5953.03|5953.48|5952.78|41
1735549720000|2024-12-30 09:08:40|5953.6|5952.9|5953.73|5953.03|5953.73|5953.03|5953.48|5952.78|18
1735549730000|2024-12-30 09:08:50|5953.98|5953.28|5953.98|5953.28|5954.1|5953.4|5953.98|5953.28|25
1735549740000|2024-12-30 09:09:00|5953.73|5953.03|5954.1|5953.4|5954.1|5953.4|5953.73|5953.03|32
1735549750000|2024-12-30 09:09:10|5954.23|5953.53|5954.48|5953.78|5954.6|5953.9|5954.23|5953.53|30
1735549760000|2024-12-30 09:09:20|5954.23|5953.53|5954.35|5953.65|5954.35|5953.65|5954.23|5953.53|6
1735549770000|2024-12-30 09:09:30|5954.48|5953.78|5954.48|5953.78|5954.48|5953.78|5954.23|5953.53|8
1735549780000|2024-12-30 09:09:40|5954.35|5953.65|5954.48|5953.78|5954.48|5953.78|5954.23|5953.53|10
1735549790000|2024-12-30 09:09:50|5954.35|5953.65|5954.35|5953.65|5954.35|5953.65|5954.23|5953.53|8
1735549800000|2024-12-30 09:10:00|5954.23|5953.53|5954.48|5953.78|5954.48|5953.78|5954.1|5953.4|60
1735549810000|2024-12-30 09:10:10|5954.6|5953.9|5955.23|5954.53|5955.23|5954.53|5954.6|5953.9|26
1735549820000|2024-12-30 09:10:20|5955.1|5954.4|5955.23|5954.53|5955.23|5954.53|5954.98|5954.28|24
1735549830000|2024-12-30 09:10:30|5954.98|5954.28|5954.98|5954.28|5955.1|5954.4|5954.98|5954.28|20
1735549840000|2024-12-30 09:10:40|5954.73|5954.03|5955.23|5954.53|5955.48|5954.78|5954.73|5954.03|30
1735549850000|2024-12-30 09:10:50|5955.35|5954.65|5955.23|5954.53|5955.35|5954.65|5955.23|5954.53|29
1735549860000|2024-12-30 09:11:00|5955.35|5954.65|5955.48|5954.78|5955.48|5954.78|5955.23|5954.53|30
1735549870000|2024-12-30 09:11:10|5955.35|5954.65|5955.48|5954.78|5955.48|5954.78|5955.23|5954.53|8
1735549880000|2024-12-30 09:11:20|5955.73|5955.03|5955.6|5954.9|5955.73|5955.03|5955.48|5954.78|17
1735549890000|2024-12-30 09:11:30|5955.48|5954.78|5955.48|5954.78|5955.73|5955.03|5955.48|5954.78|23
1735549910000|2024-12-30 09:11:50|5955.35|5954.65|5954.85|5954.15|5955.73|5955.03|5954.85|5954.15|60
1735549920000|2024-12-30 09:12:00|5954.73|5954.03|5954.23|5953.53|5954.73|5954.03|5954.1|5953.4|38
1735549930000|2024-12-30 09:12:10|5954.35|5953.65|5954.48|5953.78|5954.6|5953.9|5954.35|5953.65|22
1735549940000|2024-12-30 09:12:20|5954.6|5953.9|5954.98|5954.28|5954.98|5954.28|5954.48|5953.78|17
1735549950000|2024-12-30 09:12:30|5954.73|5954.03|5954.73|5954.03|5954.73|5954.03|5954.73|5954.03|0
1735549960000|2024-12-30 09:12:40|5954.85|5954.15|5955.23|5954.53|5955.23|5954.53|5954.73|5954.03|29
1735549970000|2024-12-30 09:12:50|5955.1|5954.4|5954.73|5954.03|5955.1|5954.4|5954.73|5954.03|12
1735549980000|2024-12-30 09:13:00|5954.98|5954.28|5955.23|5954.53|5955.35|5954.65|5954.98|5954.28|107
1735549990000|2024-12-30 09:13:10|5955.48|5954.78|5955.23|5954.53|5955.48|5954.78|5955.23|5954.53|6
1735550000000|2024-12-30 09:13:20|5955.48|5954.78|5955.48|5954.78|5955.73|5955.03|5955.48|5954.78|27
1735550010000|2024-12-30 09:13:30|5955.73|5955.03|5955.73|5955.03|5955.73|5955.03|5955.73|5955.03|17
1735550020000|2024-12-30 09:13:40|5956.23|5955.53|5956.23|5955.53|5956.48|5955.78|5956.1|5955.4|181
1735550030000|2024-12-30 09:13:50|5956.35|5955.65|5955.98|5955.28|5956.48|5955.78|5955.98|5955.28|11
1735550040000|2024-12-30 09:14:00|5955.73|5955.03|5955.48|5954.78|5955.73|5955.03|5955.23|5954.53|37
1735550050000|2024-12-30 09:14:10|5955.73|5955.03|5955.98|5955.28|5955.98|5955.28|5955.73|5955.03|12
1735550060000|2024-12-30 09:14:20|5955.73|5955.03|5955.85|5955.15|5956.1|5955.4|5955.73|5955.03|14
1735550070000|2024-12-30 09:14:30|5955.73|5955.03|5955.98|5955.28|5955.98|5955.28|5955.73|5955.03|7
1735550080000|2024-12-30 09:14:40|5955.85|5955.15|5955.98|5955.28|5955.98|5955.28|5955.73|5955.03|37
1735550090000|2024-12-30 09:14:50|5955.73|5955.03|5955.73|5955.03|5955.73|5955.03|5955.73|5955.03|15
1735550100000|2024-12-30 09:15:00|5955.6|5954.9|5954.98|5954.28|5955.6|5954.9|5954.98|5954.28|41
1735550110000|2024-12-30 09:15:10|5954.85|5954.15|5954.85|5954.15|5954.98|5954.28|5954.73|5954.03|55
1735550120000|2024-12-30 09:15:20|5954.98|5954.28|5954.98|5954.28|5955.23|5954.53|5954.85|5954.15|9
1735550130000|2024-12-30 09:15:30|5954.73|5954.03|5954.85|5954.15|5954.98|5954.28|5954.73|5954.03|24
1735550140000|2024-12-30 09:15:40|5954.73|5954.03|5954.85|5954.15|5954.98|5954.28|5954.73|5954.03|6
1735550150000|2024-12-30 09:15:50|5954.98|5954.28|5955.1|5954.4|5955.23|5954.53|5954.85|5954.15|5
1735550160000|2024-12-30 09:16:00|5955.23|5954.53|5955.48|5954.78|5955.48|5954.78|5955.23|5954.53|23
1735550170000|2024-12-30 09:16:10|5955.6|5954.9|5955.48|5954.78|5955.73|5955.03|5955.48|5954.78|41
1735550180000|2024-12-30 09:16:20|5955.6|5954.9|5955.73|5955.03|5955.73|5955.03|5955.6|5954.9|4
1735550190000|2024-12-30 09:16:30|5955.6|5954.9|5955.48|5954.78|5955.6|5954.9|5955.23|5954.53|28
1735550200000|2024-12-30 09:16:40|5955.35|5954.65|5955.23|5954.53|5955.35|5954.65|5955.1|5954.4|22
1735550210000|2024-12-30 09:16:50|5955.35|5954.65|5955.23|5954.53|5955.35|5954.65|5955.23|5954.53|13
1735550220000|2024-12-30 09:17:00|5955.35|5954.65|5955.48|5954.78|5955.48|5954.78|5955.23|5954.53|13
1735550230000|2024-12-30 09:17:10|5955.35|5954.65|5955.48|5954.78|5955.48|5954.78|5955.35|5954.65|5
1735550240000|2024-12-30 09:17:20|5955.35|5954.65|5955.23|5954.53|5955.48|5954.78|5955.23|5954.53|39
1735550250000|2024-12-30 09:17:30|5955.48|5954.78|5954.98|5954.28|5955.6|5954.9|5954.98|5954.28|70
1735550260000|2024-12-30 09:17:40|5954.85|5954.15|5954.98|5954.28|5954.98|5954.28|5954.73|5954.03|16
1735550270000|2024-12-30 09:17:50|||||||||4
1735550280000|2024-12-30 09:18:00|5955.1|5954.4|5955.1|5954.4|5955.48|5954.78|5954.98|5954.28|57
1735550290000|2024-12-30 09:18:10|5955.23|5954.53|5955.23|5954.53|5955.23|5954.53|5954.98|5954.28|51
1735550300000|2024-12-30 09:18:20|5955.1|5954.4|5955.1|5954.4|5955.23|5954.53|5954.98|5954.28|19
1735550310000|2024-12-30 09:18:30|5955.23|5954.53|5955.35|5954.65|5955.48|5954.78|5955.23|5954.53|33
1735550320000|2024-12-30 09:18:40|5955.23|5954.53|5954.23|5953.53|5955.23|5954.53|5954.23|5953.53|57
1735550330000|2024-12-30 09:18:50|5954.1|5953.4|5953.6|5952.9|5954.23|5953.53|5953.48|5952.78|57
1735550340000|2024-12-30 09:19:00|5953.48|5952.78|5953.48|5952.78|5953.73|5953.03|5953.23|5952.53|46
1735550350000|2024-12-30 09:19:10|5953.23|5952.53|5953.73|5953.03|5953.73|5953.03|5953.23|5952.53|42
1735550360000|2024-12-30 09:19:20|5953.6|5952.9|5953.48|5952.78|5953.6|5952.9|5953.48|5952.78|8
1735550370000|2024-12-30 09:19:30|5953.35|5952.65|5953.35|5952.65|5953.48|5952.78|5953.23|5952.53|6
1735550380000|2024-12-30 09:19:40|5953.23|5952.53|5952.98|5952.28|5953.23|5952.53|5952.73|5952.03|48
1735550390000|2024-12-30 09:19:50|5952.85|5952.15|5952.23|5951.53|5952.98|5952.28|5952.23|5951.53|29
1735550400000|2024-12-30 09:20:00|5951.98|5951.28|5954.23|5953.53|5954.23|5953.53|5951.98|5951.28|128
1735550410000|2024-12-30 09:20:10|||||||||23
1735550420000|2024-12-30 09:20:20|5954.48|5953.78|5954.23|5953.53|5954.48|5953.78|5954.23|5953.53|39
1735550430000|2024-12-30 09:20:30|5954.48|5953.78|5954.73|5954.03|5954.73|5954.03|5954.48|5953.78|25
1735550440000|2024-12-30 09:20:40|5954.98|5954.28|5954.98|5954.28|5954.98|5954.28|5954.73|5954.03|74
1735550450000|2024-12-30 09:20:50|5955.23|5954.53|5955.48|5954.78|5955.48|5954.78|5955.1|5954.4|58
1735550460000|2024-12-30 09:21:00|5955.73|5955.03|5955.35|5954.65|5955.98|5955.28|5955.23|5954.53|71
1735550470000|2024-12-30 09:21:10|5955.23|5954.53|5955.23|5954.53|5955.48|5954.78|5955.23|5954.53|12
1735550480000|2024-12-30 09:21:20|5955.35|5954.65|5954.98|5954.28|5955.35|5954.65|5954.98|5954.28|25
1735550490000|2024-12-30 09:21:30|5955.23|5954.53|5955.1|5954.4|5955.23|5954.53|5954.85|5954.15|29
1735550500000|2024-12-30 09:21:40|5955.23|5954.53|5954.98|5954.28|5955.23|5954.53|5954.98|5954.28|8
1735550510000|2024-12-30 09:21:50|||||||||33
1735550520000|2024-12-30 09:22:00|5954.85|5954.15|5954.73|5954.03|5954.85|5954.15|5954.6|5953.9|20
1735550530000|2024-12-30 09:22:10|5954.6|5953.9|5954.73|5954.03|5954.73|5954.03|5954.6|5953.9|6
1735550540000|2024-12-30 09:22:20|5954.6|5953.9|5954.6|5953.9|5954.73|5954.03|5954.6|5953.9|4
1735550550000|2024-12-30 09:22:30|5954.48|5953.78|5954.48|5953.78|5954.73|5954.03|5954.48|5953.78|25
1735550560000|2024-12-30 09:22:40|5954.35|5953.65|5954.73|5954.03|5954.98|5954.28|5954.35|5953.65|46
1735550570000|2024-12-30 09:22:50|||||||||4
1735550590000|2024-12-30 09:23:10|5954.85|5954.15|5954.85|5954.15|5954.98|5954.28|5954.48|5953.78|49
1735550600000|2024-12-30 09:23:20|5954.98|5954.28|5954.98|5954.28|5954.98|5954.28|5954.73|5954.03|17
1735550610000|2024-12-30 09:23:30|5955.1|5954.4|5955.73|5955.03|5955.73|5955.03|5955.1|5954.4|27
1735550620000|2024-12-30 09:23:40|5955.6|5954.9|5955.48|5954.78|5955.6|5954.9|5955.35|5954.65|20
1735550630000|2024-12-30 09:23:50|5955.73|5955.03|5955.48|5954.78|5955.73|5955.03|5955.35|5954.65|10
1735550640000|2024-12-30 09:24:00|5955.73|5955.03|5955.73|5955.03|5955.73|5955.03|5955.48|5954.78|24
1735550650000|2024-12-30 09:24:10|5955.85|5955.15|5955.98|5955.28|5956.23|5955.53|5955.85|5955.15|27
1735550660000|2024-12-30 09:24:20|5955.85|5955.15|5955.85|5955.15|5955.85|5955.15|5955.73|5955.03|8
1735550670000|2024-12-30 09:24:30|5955.73|5955.03|5955.85|5955.15|5955.98|5955.28|5955.73|5955.03|5
1735550680000|2024-12-30 09:24:40|5955.98|5955.28|5956.23|5955.53|5956.23|5955.53|5955.85|5955.15|11
1735550690000|2024-12-30 09:24:50|5956.35|5955.65|5956.73|5956.03|5956.73|5956.03|5956.23|5955.53|110
1735550700000|2024-12-30 09:25:00|5956.6|5955.9|5956.48|5955.78|5956.6|5955.9|5956.23|5955.53|32
1735550710000|2024-12-30 09:25:10|5956.6|5955.9|5956.48|5955.78|5956.73|5956.03|5956.48|5955.78|13
1735550720000|2024-12-30 09:25:20|5956.73|5956.03|5956.23|5955.53|5956.73|5956.03|5956.23|5955.53|59
1735550730000|2024-12-30 09:25:30|5956.35|5955.65|5956.73|5956.03|5956.73|5956.03|5956.23|5955.53|26
1735550740000|2024-12-30 09:25:40|||||||||3
1735550750000|2024-12-30 09:25:50|5956.48|5955.78|5956.73|5956.03|5956.73|5956.03|5956.48|5955.78|21
1735550760000|2024-12-30 09:26:00|||||||||37
1735550770000|2024-12-30 09:26:10|5956.6|5955.9|5956.73|5956.03|5956.73|5956.03|5956.48|5955.78|5
1735550790000|2024-12-30 09:26:30|5956.6|5955.9|5956.6|5955.9|5956.6|5955.9|5956.6|5955.9|58
1735550800000|2024-12-30 09:26:40|5956.48|5955.78|5956.73|5956.03|5956.73|5956.03|5956.48|5955.78|21
1735550810000|2024-12-30 09:26:50|5956.98|5956.28|5956.98|5956.28|5956.98|5956.28|5956.98|5956.28|131
1735550820000|2024-12-30 09:27:00|5956.85|5956.15|5956.98|5956.28|5956.98|5956.28|5956.73|5956.03|27
1735550830000|2024-12-30 09:27:10|5956.85|5956.15|5956.98|5956.28|5956.98|5956.28|5956.73|5956.03|16
1735550840000|2024-12-30 09:27:20|5957.1|5956.4|5957.23|5956.53|5957.23|5956.53|5957.1|5956.4|66
1735550850000|2024-12-30 09:27:30|5957.35|5956.65|5957.23|5956.53|5957.48|5956.78|5957.23|5956.53|159
1735550860000|2024-12-30 09:27:40|5957.35|5956.65|5957.48|5956.78|5957.48|5956.78|5957.35|5956.65|32
1735550870000|2024-12-30 09:27:50|||||||||7
1735550880000|2024-12-30 09:28:00|5957.6|5956.9|5957.73|5957.03|5957.85|5957.15|5957.23|5956.53|288
1735550890000|2024-12-30 09:28:10|||||||||19
1735550900000|2024-12-30 09:28:20|5957.48|5956.78|5957.48|5956.78|5957.73|5957.03|5957.48|5956.78|33
1735550910000|2024-12-30 09:28:30|5957.6|5956.9|5957.23|5956.53|5957.6|5956.9|5957.1|5956.4|28
1735550920000|2024-12-30 09:28:40|5956.98|5956.28|5956.98|5956.28|5957.1|5956.4|5956.98|5956.28|29
1735550930000|2024-12-30 09:28:50|5956.85|5956.15|5956.98|5956.28|5957.1|5956.4|5956.73|5956.03|50
1735550940000|2024-12-30 09:29:00|5957.23|5956.53|5956.73|5956.03|5957.23|5956.53|5956.73|5956.03|32
1735550950000|2024-12-30 09:29:10|5956.85|5956.15|5956.48|5955.78|5956.85|5956.15|5956.35|5955.65|30
1735550960000|2024-12-30 09:29:20|5956.35|5955.65|5956.48|5955.78|5956.48|5955.78|5956.35|5955.65|6
1735550980000|2024-12-30 09:29:40|5956.35|5955.65|5956.35|5955.65|5956.48|5955.78|5956.35|5955.65|3
1735550990000|2024-12-30 09:29:50|5956.48|5955.78|5956.48|5955.78|5956.73|5956.03|5956.35|5955.65|19
1735551000000|2024-12-30 09:30:00|5956.23|5955.53|5956.73|5956.03|5956.73|5956.03|5956.1|5955.4|52
1735551010000|2024-12-30 09:30:10|5956.85|5956.15|5956.98|5956.28|5957.1|5956.4|5956.85|5956.15|27
1735551020000|2024-12-30 09:30:20|5957.1|5956.4|5956.98|5956.28|5957.1|5956.4|5956.98|5956.28|8
1735551030000|2024-12-30 09:30:30|5956.73|5956.03|5956.73|5956.03|5956.73|5956.03|5956.73|5956.03|25
1735551040000|2024-12-30 09:30:40|5956.85|5956.15|5956.48|5955.78|5956.85|5956.15|5956.48|5955.78|19
1735551060000|2024-12-30 09:31:00|5956.23|5955.53|5956.1|5955.4|5956.35|5955.65|5956.1|5955.4|59
1735551070000|2024-12-30 09:31:10|5955.98|5955.28|5955.73|5955.03|5955.98|5955.28|5955.73|5955.03|8
1735551080000|2024-12-30 09:31:20|5955.98|5955.28|5955.85|5955.15|5955.98|5955.28|5955.73|5955.03|50
1735551090000|2024-12-30 09:31:30|5955.98|5955.28|5955.6|5954.9|5955.98|5955.28|5955.6|5954.9|7
1735551100000|2024-12-30 09:31:40|5955.48|5954.78|5955.6|5954.9|5955.6|5954.9|5955.48|5954.78|5
1735551110000|2024-12-30 09:31:50|5955.73|5955.03|5955.6|5954.9|5955.73|5955.03|5955.48|5954.78|10
1735551120000|2024-12-30 09:32:00|5955.48|5954.78|5955.23|5954.53|5955.48|5954.78|5955.23|5954.53|15
1735551130000|2024-12-30 09:32:10|5955.35|5954.65|5955.73|5955.03|5955.73|5955.03|5955.35|5954.65|18
1735551140000|2024-12-30 09:32:20|5955.85|5955.15|5955.73|5955.03|5956.1|5955.4|5955.73|5955.03|21
1735551150000|2024-12-30 09:32:30|5955.85|5955.15|5955.35|5954.65|5955.85|5955.15|5955.23|5954.53|45
1735551160000|2024-12-30 09:32:40|5955.23|5954.53|5955.23|5954.53|5955.23|5954.53|5955.23|5954.53|3
1735551170000|2024-12-30 09:32:50|5954.98|5954.28|5954.98|5954.28|5955.1|5954.4|5954.98|5954.28|20
1735551180000|2024-12-30 09:33:00|5954.73|5954.03|5954.35|5953.65|5954.73|5954.03|5954.23|5953.53|25
1735551190000|2024-12-30 09:33:10|5954.48|5953.78|5954.23|5953.53|5954.48|5953.78|5954.23|5953.53|2
1735551200000|2024-12-30 09:33:20|5954.35|5953.65|5955.35|5954.65|5955.35|5954.65|5954.35|5953.65|35
1735551210000|2024-12-30 09:33:30|5955.48|5954.78|5955.73|5955.03|5955.73|5955.03|5955.48|5954.78|20
1735551220000|2024-12-30 09:33:40|5955.85|5955.15|5955.85|5955.15|5955.98|5955.28|5955.48|5954.78|62
1735551230000|2024-12-30 09:33:50|5956.1|5955.4|5955.73|5955.03|5956.1|5955.4|5955.6|5954.9|8
1735551240000|2024-12-30 09:34:00|5955.85|5955.15|5955.85|5955.15|5955.85|5955.15|5955.85|5955.15|12
1735551250000|2024-12-30 09:34:10|5955.73|5955.03|5955.85|5955.15|5955.85|5955.15|5955.73|5955.03|1
1735551260000|2024-12-30 09:34:20|5955.73|5955.03|5956.23|5955.53|5956.23|5955.53|5955.73|5955.03|9
1735551270000|2024-12-30 09:34:30|5955.98|5955.28|5955.98|5955.28|5955.98|5955.28|5955.85|5955.15|21
1735551280000|2024-12-30 09:34:40|5955.85|5955.15|5955.48|5954.78|5955.85|5955.15|5955.48|5954.78|10
1735551290000|2024-12-30 09:34:50|||||||||4
1735551300000|2024-12-30 09:35:00|5955.6|5954.9|5955.48|5954.78|5955.6|5954.9|5955.35|5954.65|17
1735551310000|2024-12-30 09:35:10|5955.6|5954.9|5955.6|5954.9|5955.73|5955.03|5955.48|5954.78|7
1735551320000|2024-12-30 09:35:20|5955.73|5955.03|5955.98|5955.28|5956.1|5955.4|5955.73|5955.03|9
1735551330000|2024-12-30 09:35:30|5956.1|5955.4|5956.1|5955.4|5956.23|5955.53|5955.98|5955.28|18
1735551340000|2024-12-30 09:35:40|5955.98|5955.28|5955.98|5955.28|5956.23|5955.53|5955.98|5955.28|16
1735551350000|2024-12-30 09:35:50|5955.85|5955.15|5955.73|5955.03|5955.98|5955.28|5955.73|5955.03|12
1735551360000|2024-12-30 09:36:00|5956.23|5955.53|5956.23|5955.53|5956.23|5955.53|5955.98|5955.28|18
1735551370000|2024-12-30 09:36:10|5956.1|5955.4|5955.73|5955.03|5956.1|5955.4|5955.73|5955.03|27
1735551380000|2024-12-30 09:36:20|5955.6|5954.9|5955.73|5955.03|5955.73|5955.03|5955.6|5954.9|2
1735551390000|2024-12-30 09:36:30|5955.6|5954.9|5955.73|5955.03|5955.73|5955.03|5955.6|5954.9|10
1735551400000|2024-12-30 09:36:40|5955.6|5954.9|5955.48|5954.78|5955.73|5955.03|5955.48|5954.78|7
1735551410000|2024-12-30 09:36:50|5955.35|5954.65|5955.98|5955.28|5955.98|5955.28|5955.35|5954.65|17
1735551420000|2024-12-30 09:37:00|5955.73|5955.03|5956.23|5955.53|5956.35|5955.65|5955.73|5955.03|35
1735551430000|2024-12-30 09:37:10|5956.35|5955.65|5956.48|5955.78|5956.48|5955.78|5956.23|5955.53|15
1735551440000|2024-12-30 09:37:20|5956.23|5955.53|5955.98|5955.28|5956.23|5955.53|5955.85|5955.15|61
1735551450000|2024-12-30 09:37:30|5956.23|5955.53|5956.23|5955.53|5956.23|5955.53|5956.23|5955.53|8
1735551460000|2024-12-30 09:37:40|5956.1|5955.4|5955.85|5955.15|5956.1|5955.4|5955.85|5955.15|11
1735551470000|2024-12-30 09:37:50|5955.73|5955.03|5955.48|5954.78|5955.85|5955.15|5955.48|5954.78|10
1735551480000|2024-12-30 09:38:00|5955.6|5954.9|5955.23|5954.53|5955.6|5954.9|5955.1|5954.4|16
1735551490000|2024-12-30 09:38:10|5955.35|5954.65|5955.48|5954.78|5955.48|5954.78|5955.35|5954.65|11
1735551500000|2024-12-30 09:38:20|5954.98|5954.28|5954.85|5954.15|5954.98|5954.28|5954.85|5954.15|63
1735551510000|2024-12-30 09:38:30|5954.98|5954.28|5955.23|5954.53|5955.48|5954.78|5954.98|5954.28|12
1735551520000|2024-12-30 09:38:40|5955.1|5954.4|5955.23|5954.53|5955.23|5954.53|5955.1|5954.4|11
1735551530000|2024-12-30 09:38:50|5955.1|5954.4|5955.23|5954.53|5955.23|5954.53|5955.1|5954.4|2
1735551540000|2024-12-30 09:39:00|5955.35|5954.65|5955.35|5954.65|5955.48|5954.78|5955.23|5954.53|12
1735551550000|2024-12-30 09:39:10|5955.23|5954.53|5955.48|5954.78|5955.48|5954.78|5955.23|5954.53|8
1735551560000|2024-12-30 09:39:20|5955.35|5954.65|5954.73|5954.03|5955.48|5954.78|5954.6|5953.9|15
1735551570000|2024-12-30 09:39:30|5954.98|5954.28|5954.98|5954.28|5954.98|5954.28|5954.98|5954.28|5
1735551580000|2024-12-30 09:39:40|5955.1|5954.4|5955.1|5954.4|5955.23|5954.53|5954.98|5954.28|16
1735551590000|2024-12-30 09:39:50|5954.98|5954.28|5955.23|5954.53|5955.23|5954.53|5954.98|5954.28|6
1735551600000|2024-12-30 09:40:00|5955.1|5954.4|5954.98|5954.28|5955.23|5954.53|5954.98|5954.28|7
1735551610000|2024-12-30 09:40:10|5955.1|5954.4|5954.98|5954.28|5955.23|5954.53|5954.98|5954.28|18
1735551630000|2024-12-30 09:40:30|5955.1|5954.4|5955.48|5954.78|5955.48|5954.78|5955.1|5954.4|37
1735551640000|2024-12-30 09:40:40|5955.35|5954.65|5955.23|5954.53|5955.35|5954.65|5954.98|5954.28|6
1735551650000|2024-12-30 09:40:50|5955.1|5954.4|5954.98|5954.28|5955.1|5954.4|5954.98|5954.28|0
1735551660000|2024-12-30 09:41:00|5954.73|5954.03|5955.23|5954.53|5955.35|5954.65|5954.73|5954.03|60
1735551670000|2024-12-30 09:41:10|5954.98|5954.28|5954.98|5954.28|5954.98|5954.28|5954.73|5954.03|27
1735551680000|2024-12-30 09:41:20|5955.23|5954.53|5955.48|5954.78|5955.48|5954.78|5955.23|5954.53|28
1735551690000|2024-12-30 09:41:30|5955.35|5954.65|5955.35|5954.65|5955.35|5954.65|5955.23|5954.53|1
1735551700000|2024-12-30 09:41:40|5955.23|5954.53|5955.23|5954.53|5955.23|5954.53|5955.23|5954.53|2
1735551710000|2024-12-30 09:41:50|5955.35|5954.65|5955.35|5954.65|5955.48|5954.78|5955.23|5954.53|14
1735551720000|2024-12-30 09:42:00|5955.23|5954.53|5955.35|5954.65|5955.35|5954.65|5955.23|5954.53|10
1735551730000|2024-12-30 09:42:10|5955.23|5954.53|5954.98|5954.28|5955.23|5954.53|5954.98|5954.28|17
1735551740000|2024-12-30 09:42:20|5954.73|5954.03|5954.73|5954.03|5954.85|5954.15|5954.48|5953.78|53
1735551750000|2024-12-30 09:42:30|5954.6|5953.9|5954.48|5953.78|5954.6|5953.9|5954.48|5953.78|8
1735551760000|2024-12-30 09:42:40|5954.23|5953.53|5953.98|5953.28|5954.23|5953.53|5953.85|5953.15|54
1735551770000|2024-12-30 09:42:50|5953.85|5953.15|5953.98|5953.28|5953.98|5953.28|5953.73|5953.03|19
1735551780000|2024-12-30 09:43:00|5954.1|5953.4|5954.73|5954.03|5954.73|5954.03|5954.1|5953.4|8
1735551790000|2024-12-30 09:43:10|5954.85|5954.15|5954.85|5954.15|5955.23|5954.53|5954.85|5954.15|20
1735551800000|2024-12-30 09:43:20|5954.98|5954.28|5954.73|5954.03|5954.98|5954.28|5954.73|5954.03|1
1735551810000|2024-12-30 09:43:30|5954.6|5953.9|5954.48|5953.78|5954.73|5954.03|5954.48|5953.78|3
1735551830000|2024-12-30 09:43:50|5954.35|5953.65|5954.98|5954.28|5954.98|5954.28|5954.23|5953.53|43
1735551840000|2024-12-30 09:44:00|5954.85|5954.15|5954.73|5954.03|5954.85|5954.15|5954.73|5954.03|8
1735551850000|2024-12-30 09:44:10|||||||||3
1735551860000|2024-12-30 09:44:20|5954.6|5953.9|5954.23|5953.53|5954.73|5954.03|5954.23|5953.53|19
1735551880000|2024-12-30 09:44:40|5954.1|5953.4|5954.23|5953.53|5954.23|5953.53|5954.1|5953.4|19
1735551890000|2024-12-30 09:44:50|5954.1|5953.4|5954.48|5953.78|5954.48|5953.78|5953.98|5953.28|10
1735551900000|2024-12-30 09:45:00|5954.35|5953.65|5954.23|5953.53|5954.35|5953.65|5954.1|5953.4|12
1735551910000|2024-12-30 09:45:10|5954.1|5953.4|5954.23|5953.53|5954.48|5953.78|5953.98|5953.28|28
1735551920000|2024-12-30 09:45:20|5954.35|5953.65|5954.48|5953.78|5954.48|5953.78|5953.98|5953.28|21
1735551940000|2024-12-30 09:45:40|5954.73|5954.03|5954.73|5954.03|5954.73|5954.03|5954.73|5954.03|4
1735551950000|2024-12-30 09:45:50|5954.48|5953.78|5954.85|5954.15|5954.85|5954.15|5954.48|5953.78|8
1735551960000|2024-12-30 09:46:00|5954.73|5954.03|5954.6|5953.9|5954.73|5954.03|5954.6|5953.9|18
1735551970000|2024-12-30 09:46:10|5954.73|5954.03|5954.98|5954.28|5954.98|5954.28|5954.73|5954.03|8
1735551980000|2024-12-30 09:46:20|5954.48|5953.78|5954.23|5953.53|5954.48|5953.78|5954.23|5953.53|26
1735551990000|2024-12-30 09:46:30|5954.35|5953.65|5954.35|5953.65|5954.48|5953.78|5954.23|5953.53|5
1735552000000|2024-12-30 09:46:40|5954.23|5953.53|5954.23|5953.53|5954.35|5953.65|5953.98|5953.28|10
1735552010000|2024-12-30 09:46:50|5954.1|5953.4|5954.1|5953.4|5954.1|5953.4|5954.1|5953.4|5
1735552020000|2024-12-30 09:47:00|5953.98|5953.28|5954.23|5953.53|5954.23|5953.53|5953.98|5953.28|4
1735552030000|2024-12-30 09:47:10|5953.98|5953.28|5953.48|5952.78|5953.98|5953.28|5953.48|5952.78|21
1735552040000|2024-12-30 09:47:20|5953.35|5952.65|5953.23|5952.53|5953.48|5952.78|5953.23|5952.53|26
1735552050000|2024-12-30 09:47:30|5953.1|5952.4|5953.73|5953.03|5953.85|5953.15|5953.1|5952.4|40
1735552060000|2024-12-30 09:47:40|5953.6|5952.9|5954.48|5953.78|5954.48|5953.78|5953.23|5952.53|80
1735552070000|2024-12-30 09:47:50|5954.73|5954.03|5954.73|5954.03|5954.73|5954.03|5954.73|5954.03|38
1735552080000|2024-12-30 09:48:00|5954.85|5954.15|5954.98|5954.28|5954.98|5954.28|5954.73|5954.03|21
1735552090000|2024-12-30 09:48:10|5954.85|5954.15|5955.1|5954.4|5955.23|5954.53|5954.85|5954.15|39
1735552100000|2024-12-30 09:48:20|5954.98|5954.28|5955.23|5954.53|5955.73|5955.03|5954.98|5954.28|68
1735552110000|2024-12-30 09:48:30|5955.35|5954.65|5955.1|5954.4|5955.35|5954.65|5954.98|5954.28|32
1735552120000|2024-12-30 09:48:40|5954.98|5954.28|5955.23|5954.53|5955.23|5954.53|5954.98|5954.28|8
1735552130000|2024-12-30 09:48:50|5954.98|5954.28|5954.73|5954.03|5954.98|5954.28|5954.73|5954.03|18
1735552140000|2024-12-30 09:49:00|5954.6|5953.9|5954.6|5953.9|5954.6|5953.9|5954.23|5953.53|18
1735552150000|2024-12-30 09:49:10|5954.48|5953.78|5954.98|5954.28|5954.98|5954.28|5954.48|5953.78|53
1735552170000|2024-12-30 09:49:30|5954.85|5954.15|5954.98|5954.28|5954.98|5954.28|5954.73|5954.03|15
1735552200000|2024-12-30 09:50:00|5955.23|5954.53|5955.73|5955.03|5955.73|5955.03|5955.23|5954.53|45
1735552210000|2024-12-30 09:50:10|5955.6|5954.9|5955.48|5954.78|5955.73|5955.03|5955.48|5954.78|15
1735552220000|2024-12-30 09:50:20|5955.73|5955.03|5955.6|5954.9|5955.73|5955.03|5955.48|5954.78|27
1735552230000|2024-12-30 09:50:30|5955.73|5955.03|5955.48|5954.78|5955.73|5955.03|5955.48|5954.78|3
1735552240000|2024-12-30 09:50:40|5955.73|5955.03|5955.85|5955.15|5955.85|5955.15|5955.48|5954.78|33
1735552250000|2024-12-30 09:50:50|5955.73|5955.03|5955.98|5955.28|5955.98|5955.28|5955.6|5954.9|16
1735552260000|2024-12-30 09:51:00|||||||||9
1735552270000|2024-12-30 09:51:10|5956.1|5955.4|5956.23|5955.53|5956.23|5955.53|5956.1|5955.4|10
1735552280000|2024-12-30 09:51:20|5956.35|5955.65|5956.35|5955.65|5956.35|5955.65|5956.35|5955.65|5
1735552290000|2024-12-30 09:51:30|5956.48|5955.78|5956.23|5955.53|5956.48|5955.78|5955.98|5955.28|38
1735552300000|2024-12-30 09:51:40|5956.35|5955.65|5956.23|5955.53|5956.48|5955.78|5956.23|5955.53|17
1735552310000|2024-12-30 09:51:50|5955.98|5955.28|5956.35|5955.65|5956.48|5955.78|5955.98|5955.28|19
1735552320000|2024-12-30 09:52:00|5956.48|5955.78|5956.48|5955.78|5956.48|5955.78|5956.48|5955.78|3
1735552330000|2024-12-30 09:52:10|||||||||66
1735552340000|2024-12-30 09:52:20|5956.73|5956.03|5956.73|5956.03|5956.73|5956.03|5956.6|5955.9|92
1735552350000|2024-12-30 09:52:30|5956.6|5955.9|5956.48|5955.78|5956.73|5956.03|5956.35|5955.65|44
1735552360000|2024-12-30 09:52:40|||||||||6
1735552370000|2024-12-30 09:52:50|5956.23|5955.53|5956.1|5955.4|5956.23|5955.53|5956.1|5955.4|20
1735552380000|2024-12-30 09:53:00|5956.23|5955.53|5955.98|5955.28|5956.23|5955.53|5955.98|5955.28|4
1735552390000|2024-12-30 09:53:10|5956.23|5955.53|5956.1|5955.4|5956.23|5955.53|5955.98|5955.28|7
1735552400000|2024-12-30 09:53:20|5955.98|5955.28|5956.1|5955.4|5956.1|5955.4|5955.98|5955.28|0
1735552410000|2024-12-30 09:53:30|5955.98|5955.28|5956.23|5955.53|5956.23|5955.53|5955.98|5955.28|9
1735552420000|2024-12-30 09:53:40|5956.1|5955.4|5955.98|5955.28|5956.1|5955.4|5955.98|5955.28|19
1735552430000|2024-12-30 09:53:50|5955.85|5955.15|5955.73|5955.03|5955.85|5955.15|5955.73|5955.03|32
1735552440000|2024-12-30 09:54:00|5955.85|5955.15|5955.98|5955.28|5955.98|5955.28|5955.85|5955.15|3
1735552450000|2024-12-30 09:54:10|5955.73|5955.03|5955.48|5954.78|5955.73|5955.03|5955.48|5954.78|39
1735552460000|2024-12-30 09:54:20|5955.6|5954.9|5955.48|5954.78|5955.6|5954.9|5955.48|5954.78|9
1735552470000|2024-12-30 09:54:30|5955.35|5954.65|5955.48|5954.78|5955.48|5954.78|5955.23|5954.53|22
1735552480000|2024-12-30 09:54:40|5955.35|5954.65|5955.23|5954.53|5955.35|5954.65|5955.23|5954.53|9
1735552490000|2024-12-30 09:54:50|5955.1|5954.4|5955.1|5954.4|5955.1|5954.4|5955.1|5954.4|12
1735552500000|2024-12-30 09:55:00|5954.98|5954.28|5954.98|5954.28|5955.1|5954.4|5954.98|5954.28|8
1735552510000|2024-12-30 09:55:10|5955.1|5954.4|5955.23|5954.53|5955.23|5954.53|5955.1|5954.4|6
1735552520000|2024-12-30 09:55:20|5955.48|5954.78|5955.48|5954.78|5955.48|5954.78|5955.23|5954.53|31
1735552530000|2024-12-30 09:55:30|5955.35|5954.65|5955.48|5954.78|5955.48|5954.78|5955.35|5954.65|0
1735552540000|2024-12-30 09:55:40|5955.35|5954.65|5955.48|5954.78|5955.48|5954.78|5955.23|5954.53|26
1735552550000|2024-12-30 09:55:50|5955.73|5955.03|5955.73|5955.03|5955.73|5955.03|5955.48|5954.78|11
1735552560000|2024-12-30 09:56:00|5955.85|5955.15|5955.73|5955.03|5955.85|5955.15|5955.6|5954.9|37
1735552570000|2024-12-30 09:56:10|5955.6|5954.9|5955.6|5954.9|5955.73|5955.03|5955.6|5954.9|15
1735552580000|2024-12-30 09:56:20|5955.48|5954.78|5955.48|5954.78|5955.73|5955.03|5955.48|5954.78|23
1735552590000|2024-12-30 09:56:30|5954.98|5954.28|5954.6|5953.9|5954.98|5954.28|5954.48|5953.78|77
1735552600000|2024-12-30 09:56:40|5954.73|5954.03|5954.6|5953.9|5954.73|5954.03|5954.48|5953.78|30
1735552610000|2024-12-30 09:56:50|5954.73|5954.03|5954.73|5954.03|5954.73|5954.03|5954.73|5954.03|8
1735552620000|2024-12-30 09:57:00|5954.85|5954.15|5955.35|5954.65|5955.35|5954.65|5954.85|5954.15|45
1735552630000|2024-12-30 09:57:10|5955.23|5954.53|5954.98|5954.28|5955.23|5954.53|5954.85|5954.15|27
1735552650000|2024-12-30 09:57:30|5954.85|5954.15|5954.73|5954.03|5954.98|5954.28|5954.73|5954.03|16
1735552660000|2024-12-30 09:57:40|5954.85|5954.15|5954.73|5954.03|5954.85|5954.15|5954.73|5954.03|0
1735552670000|2024-12-30 09:57:50|5954.48|5953.78|5954.48|5953.78|5954.48|5953.78|5954.48|5953.78|37
1735552680000|2024-12-30 09:58:00|5954.35|5953.65|5954.48|5953.78|5954.48|5953.78|5954.35|5953.65|5
1735552690000|2024-12-30 09:58:10|5954.23|5953.53|5953.98|5953.28|5954.23|5953.53|5953.98|5953.28|38
1735552710000|2024-12-30 09:58:30|5954.23|5953.53|5954.23|5953.53|5954.48|5953.78|5954.23|5953.53|29
1735552720000|2024-12-30 09:58:40|5954.35|5953.65|5954.35|5953.65|5954.48|5953.78|5954.23|5953.53|15
1735552730000|2024-12-30 09:58:50|5954.48|5953.78|5954.48|5953.78|5954.73|5954.03|5954.48|5953.78|7
1735552740000|2024-12-30 09:59:00|5954.6|5953.9|5954.73|5954.03|5954.98|5954.28|5954.6|5953.9|38
1735552750000|2024-12-30 09:59:10|5954.85|5954.15|5954.98|5954.28|5954.98|5954.28|5954.85|5954.15|11
1735552770000|2024-12-30 09:59:30|5955.1|5954.4|5954.98|5954.28|5955.23|5954.53|5954.98|5954.28|10
1735552780000|2024-12-30 09:59:40|5954.73|5954.03|5954.73|5954.03|5954.85|5954.15|5954.73|5954.03|35
1735552790000|2024-12-30 09:59:50|5954.85|5954.15|5954.85|5954.15|5954.98|5954.28|5954.85|5954.15|3
1735552800000|2024-12-30 10:00:00|5954.73|5954.03|5954.23|5953.53|5954.73|5954.03|5953.98|5953.28|34
1735552810000|2024-12-30 10:00:10|5954.1|5953.4|5954.1|5953.4|5954.23|5953.53|5953.98|5953.28|14
1735552820000|2024-12-30 10:00:20|5954.23|5953.53|5954.35|5953.65|5954.35|5953.65|5954.1|5953.4|6
1735552830000|2024-12-30 10:00:30|5954.23|5953.53|5954.23|5953.53|5954.35|5953.65|5954.23|5953.53|2
1735552850000|2024-12-30 10:00:50|5954.48|5953.78|5954.48|5953.78|5954.73|5954.03|5954.48|5953.78|16
1735552860000|2024-12-30 10:01:00|5954.23|5953.53|5954.23|5953.53|5954.48|5953.78|5954.1|5953.4|13
1735552870000|2024-12-30 10:01:10|5954.35|5953.65|5954.48|5953.78|5954.48|5953.78|5954.35|5953.65|5
1735552880000|2024-12-30 10:01:20|5954.23|5953.53|5954.48|5953.78|5954.48|5953.78|5953.98|5953.28|13
1735552890000|2024-12-30 10:01:30|5954.73|5954.03|5954.6|5953.9|5954.73|5954.03|5954.48|5953.78|6
1735552900000|2024-12-30 10:01:40|5954.48|5953.78|5954.73|5954.03|5954.73|5954.03|5954.48|5953.78|7
1735552910000|2024-12-30 10:01:50|5954.85|5954.15|5954.85|5954.15|5954.98|5954.28|5954.73|5954.03|15
1735552920000|2024-12-30 10:02:00|5954.73|5954.03|5954.6|5953.9|5954.85|5954.15|5954.48|5953.78|23
1735552930000|2024-12-30 10:02:10|5954.48|5953.78|5954.6|5953.9|5954.6|5953.9|5954.48|5953.78|7
1735552940000|2024-12-30 10:02:20|5954.48|5953.78|5954.23|5953.53|5954.48|5953.78|5954.23|5953.53|13
1735552950000|2024-12-30 10:02:30|5954.48|5953.78|5954.73|5954.03|5954.73|5954.03|5954.48|5953.78|8
1735552970000|2024-12-30 10:02:50|5954.85|5954.15|5954.85|5954.15|5954.98|5954.28|5954.73|5954.03|5
1735552980000|2024-12-30 10:03:00|5954.73|5954.03|5954.73|5954.03|5954.85|5954.15|5954.73|5954.03|7
1735552990000|2024-12-30 10:03:10|5954.85|5954.15|5954.48|5953.78|5954.98|5954.28|5954.48|5953.78|9
1735553010000|2024-12-30 10:03:30|5955.23|5954.53|5955.48|5954.78|5955.48|5954.78|5955.23|5954.53|40
1735553020000|2024-12-30 10:03:40|5955.6|5954.9|5955.73|5955.03|5955.73|5955.03|5955.48|5954.78|33
1735553030000|2024-12-30 10:03:50|5955.6|5954.9|5955.48|5954.78|5955.73|5955.03|5955.48|5954.78|9
1735553040000|2024-12-30 10:04:00|5955.73|5955.03|5955.73|5955.03|5955.73|5955.03|5955.48|5954.78|4
1735553050000|2024-12-30 10:04:10|5955.6|5954.9|5955.73|5955.03|5955.73|5955.03|5955.48|5954.78|13
1735553060000|2024-12-30 10:04:20|5955.6|5954.9|5955.6|5954.9|5955.6|5954.9|5955.6|5954.9|12
1735553070000|2024-12-30 10:04:30|5955.48|5954.78|5955.73|5955.03|5955.73|5955.03|5955.48|5954.78|3
1735553080000|2024-12-30 10:04:40|5955.6|5954.9|5955.73|5955.03|5955.73|5955.03|5955.6|5954.9|3
1735553090000|2024-12-30 10:04:50|5955.6|5954.9|5955.73|5955.03|5955.73|5955.03|5955.48|5954.78|14
1735553100000|2024-12-30 10:05:00|5955.85|5955.15|5955.73|5955.03|5955.98|5955.28|5955.73|5955.03|22
1735553110000|2024-12-30 10:05:10|5955.6|5954.9|5955.48|5954.78|5955.6|5954.9|5955.48|5954.78|9
1735553120000|2024-12-30 10:05:20|5955.6|5954.9|5955.98|5955.28|5955.98|5955.28|5955.6|5954.9|9
1735553130000|2024-12-30 10:05:30|5956.1|5955.4|5955.98|5955.28|5956.1|5955.4|5955.98|5955.28|15
1735553140000|2024-12-30 10:05:40|5956.1|5955.4|5955.98|5955.28|5956.1|5955.4|5955.98|5955.28|1
1735553150000|2024-12-30 10:05:50|||||||||2
1735553160000|2024-12-30 10:06:00|5955.73|5955.03|5955.73|5955.03|5955.73|5955.03|5955.48|5954.78|35
1735553170000|2024-12-30 10:06:10|5955.6|5954.9|5955.85|5955.15|5955.85|5955.15|5955.6|5954.9|14
1735553180000|2024-12-30 10:06:20|5955.98|5955.28|5956.1|5955.4|5956.1|5955.4|5955.85|5955.15|5
1735553190000|2024-12-30 10:06:30|5955.98|5955.28|5955.98|5955.28|5955.98|5955.28|5955.98|5955.28|8
1735553200000|2024-12-30 10:06:40|5956.1|5955.4|5956.23|5955.53|5956.23|5955.53|5955.98|5955.28|10
1735553210000|2024-12-30 10:06:50|5956.1|5955.4|5956.23|5955.53|5956.23|5955.53|5955.98|5955.28|6
1735553220000|2024-12-30 10:07:00|5955.98|5955.28|5956.23|5955.53|5956.23|5955.53|5955.98|5955.28|26
1735553250000|2024-12-30 10:07:30|5956.35|5955.65|5956.73|5956.03|5956.73|5956.03|5956.35|5955.65|11
1735553260000|2024-12-30 10:07:40|5956.6|5955.9|5956.48|5955.78|5956.73|5956.03|5956.48|5955.78|65
1735553270000|2024-12-30 10:07:50|5956.73|5956.03|5956.73|5956.03|5956.73|5956.03|5956.48|5955.78|24
1735553280000|2024-12-30 10:08:00|5956.6|5955.9|5955.98|5955.28|5956.6|5955.9|5955.73|5955.03|51
1735553290000|2024-12-30 10:08:10|5955.85|5955.15|5955.73|5955.03|5955.85|5955.15|5955.6|5954.9|4
1735553300000|2024-12-30 10:08:20|5955.98|5955.28|5955.85|5955.15|5955.98|5955.28|5955.73|5955.03|13
1735553310000|2024-12-30 10:08:30|5955.98|5955.28|5955.73|5955.03|5955.98|5955.28|5955.73|5955.03|3
1735553320000|2024-12-30 10:08:40|5955.85|5955.15|5956.23|5955.53|5956.48|5955.78|5955.85|5955.15|51
1735553330000|2024-12-30 10:08:50|5956.1|5955.4|5956.23|5955.53|5956.23|5955.53|5956.1|5955.4|0
1735553340000|2024-12-30 10:09:00|5956.1|5955.4|5956.23|5955.53|5956.23|5955.53|5955.85|5955.15|21
1735553350000|2024-12-30 10:09:10|5956.1|5955.4|5956.23|5955.53|5956.23|5955.53|5956.1|5955.4|5
1735553360000|2024-12-30 10:09:20|5955.98|5955.28|5955.98|5955.28|5956.23|5955.53|5955.98|5955.28|20
1735553370000|2024-12-30 10:09:30|5955.85|5955.15|5955.85|5955.15|5955.98|5955.28|5955.85|5955.15|20
1735553380000|2024-12-30 10:09:40|5955.98|5955.28|5956.23|5955.53|5956.23|5955.53|5955.98|5955.28|14
1735553390000|2024-12-30 10:09:50|5956.48|5955.78|5956.23|5955.53|5956.48|5955.78|5956.23|5955.53|30
1735553400000|2024-12-30 10:10:00|5956.1|5955.4|5955.98|5955.28|5956.1|5955.4|5955.85|5955.15|4
1735553410000|2024-12-30 10:10:10|5955.85|5955.15|5955.73|5955.03|5955.85|5955.15|5955.6|5954.9|13
1735553420000|2024-12-30 10:10:20|5955.85|5955.15|5955.73|5955.03|5955.85|5955.15|5955.6|5954.9|12
1735553430000|2024-12-30 10:10:30|5955.85|5955.15|5955.98|5955.28|5955.98|5955.28|5955.85|5955.15|10
1735553460000|2024-12-30 10:11:00|5956.1|5955.4|5956.23|5955.53|5956.23|5955.53|5956.1|5955.4|4
1735553470000|2024-12-30 10:11:10|5956.35|5955.65|5956.73|5956.03|5956.73|5956.03|5956.35|5955.65|21
1735553490000|2024-12-30 10:11:30|5956.85|5956.15|5956.85|5956.15|5956.85|5956.15|5956.73|5956.03|118
1735553500000|2024-12-30 10:11:40|5956.73|5956.03|5956.73|5956.03|5956.73|5956.03|5956.73|5956.03|0
1735553510000|2024-12-30 10:11:50|5956.6|5955.9|5956.6|5955.9|5956.6|5955.9|5956.6|5955.9|16
1735553520000|2024-12-30 10:12:00|5956.73|5956.03|5956.73|5956.03|5956.73|5956.03|5956.73|5956.03|5
1735553530000|2024-12-30 10:12:10|5956.85|5956.15|5956.98|5956.28|5956.98|5956.28|5956.85|5956.15|10
1735553540000|2024-12-30 10:12:20|5956.85|5956.15|5956.98|5956.28|5956.98|5956.28|5956.85|5956.15|16
1735553550000|2024-12-30 10:12:30|5956.85|5956.15|5956.98|5956.28|5956.98|5956.28|5956.73|5956.03|24
1735553560000|2024-12-30 10:12:40|5956.85|5956.15|5956.85|5956.15|5956.85|5956.15|5956.73|5956.03|13
1735553570000|2024-12-30 10:12:50|5956.98|5956.28|5956.98|5956.28|5956.98|5956.28|5956.85|5956.15|2
1735553580000|2024-12-30 10:13:00|||||||||1
1735553590000|2024-12-30 10:13:10|5956.85|5956.15|5956.98|5956.28|5956.98|5956.28|5956.85|5956.15|80
1735553600000|2024-12-30 10:13:20|5957.1|5956.4|5957.35|5956.65|5957.48|5956.78|5957.1|5956.4|165
1735553610000|2024-12-30 10:13:30|5957.23|5956.53|5957.23|5956.53|5957.23|5956.53|5957.23|5956.53|11
1735553620000|2024-12-30 10:13:40|||||||||2
1735553630000|2024-12-30 10:13:50|5957.35|5956.65|5956.98|5956.28|5957.35|5956.65|5956.98|5956.28|45
1735553640000|2024-12-30 10:14:00|5956.85|5956.15|5956.98|5956.28|5956.98|5956.28|5956.85|5956.15|13
1735553650000|2024-12-30 10:14:10|5956.85|5956.15|5956.6|5955.9|5956.98|5956.28|5956.6|5955.9|10
1735553660000|2024-12-30 10:14:20|5956.48|5955.78|5956.73|5956.03|5956.98|5956.28|5956.48|5955.78|37
1735553670000|2024-12-30 10:14:30|5956.85|5956.15|5956.73|5956.03|5956.85|5956.15|5956.73|5956.03|18
1735553680000|2024-12-30 10:14:40|5956.6|5955.9|5956.73|5956.03|5956.73|5956.03|5956.6|5955.9|4
1735553690000|2024-12-30 10:14:50|||||||||1
1735553700000|2024-12-30 10:15:00|||||||||3
1735553710000|2024-12-30 10:15:10|5956.85|5956.15|5956.85|5956.15|5956.85|5956.15|5956.73|5956.03|2
1735553720000|2024-12-30 10:15:20|5956.98|5956.28|5956.98|5956.28|5956.98|5956.28|5956.98|5956.28|0
1735553730000|2024-12-30 10:15:30|5957.23|5956.53|5957.23|5956.53|5957.23|5956.53|5957.23|5956.53|13
1735553740000|2024-12-30 10:15:40|5957.1|5956.4|5956.98|5956.28|5957.1|5956.4|5956.98|5956.28|6
1735553750000|2024-12-30 10:15:50|5956.73|5956.03|5956.73|5956.03|5956.73|5956.03|5956.73|5956.03|14
1735553760000|2024-12-30 10:16:00|5956.85|5956.15|5956.98|5956.28|5956.98|5956.28|5956.85|5956.15|7
1735553770000|2024-12-30 10:16:10|5956.73|5956.03|5956.85|5956.15|5956.85|5956.15|5956.73|5956.03|31
1735553780000|2024-12-30 10:16:20|5956.73|5956.03|5956.73|5956.03|5956.73|5956.03|5956.73|5956.03|0
1735553800000|2024-12-30 10:16:40|5956.85|5956.15|5956.73|5956.03|5956.98|5956.28|5956.73|5956.03|8
1735553810000|2024-12-30 10:16:50|5956.98|5956.28|5956.98|5956.28|5956.98|5956.28|5956.98|5956.28|17
1735553820000|2024-12-30 10:17:00|5957.1|5956.4|5957.23|5956.53|5957.23|5956.53|5957.1|5956.4|96
1735553830000|2024-12-30 10:17:10|5957.1|5956.4|5957.1|5956.4|5957.23|5956.53|5956.98|5956.28|50
1735553840000|2024-12-30 10:17:20|5957.23|5956.53|5957.23|5956.53|5957.23|5956.53|5957.23|5956.53|0
1735553860000|2024-12-30 10:17:40|5957.1|5956.4|5957.23|5956.53|5957.23|5956.53|5957.1|5956.4|32
1735553870000|2024-12-30 10:17:50|5957.1|5956.4|5957.23|5956.53|5957.23|5956.53|5957.1|5956.4|19
1735553880000|2024-12-30 10:18:00|5957.1|5956.4|5957.23|5956.53|5957.23|5956.53|5957.1|5956.4|15
1735553900000|2024-12-30 10:18:20|||||||||61
1735553910000|2024-12-30 10:18:30|5957.48|5956.78|5957.48|5956.78|5957.48|5956.78|5957.48|5956.78|101
1735553920000|2024-12-30 10:18:40|5957.6|5956.9|5957.48|5956.78|5957.6|5956.9|5957.48|5956.78|200
1735553930000|2024-12-30 10:18:50|||||||||7
1735553940000|2024-12-30 10:19:00|5957.23|5956.53|5957.23|5956.53|5957.23|5956.53|5957.23|5956.53|19
1735553960000|2024-12-30 10:19:20|5957.48|5956.78|5957.48|5956.78|5957.48|5956.78|5957.48|5956.78|14
1735553970000|2024-12-30 10:19:30|5957.35|5956.65|5957.23|5956.53|5957.35|5956.65|5957.23|5956.53|14
1735553980000|2024-12-30 10:19:40|||||||||4
1735554000000|2024-12-30 10:20:00|5957.35|5956.65|5957.48|5956.78|5957.48|5956.78|5957.35|5956.65|9
1735554010000|2024-12-30 10:20:10|5957.35|5956.65|5957.48|5956.78|5957.6|5956.9|5957.23|5956.53|21
1735554020000|2024-12-30 10:20:20|5957.23|5956.53|5957.23|5956.53|5957.23|5956.53|5957.23|5956.53|12
1735554030000|2024-12-30 10:20:30|5956.98|5956.28|5957.23|5956.53|5957.23|5956.53|5956.98|5956.28|10
1735554050000|2024-12-30 10:20:50|||||||||3
1735554060000|2024-12-30 10:21:00|||||||||3
1735554070000|2024-12-30 10:21:10|5957.1|5956.4|5956.98|5956.28|5957.1|5956.4|5956.98|5956.28|19
1735554100000|2024-12-30 10:21:40|5956.85|5956.15|5956.98|5956.28|5956.98|5956.28|5956.73|5956.03|32
1735554110000|2024-12-30 10:21:50|5956.85|5956.15|5956.85|5956.15|5956.98|5956.28|5956.73|5956.03|12
1735554120000|2024-12-30 10:22:00|5956.98|5956.28|5956.98|5956.28|5956.98|5956.28|5956.98|5956.28|0
1735554130000|2024-12-30 10:22:10|5956.85|5956.15|5956.98|5956.28|5956.98|5956.28|5956.85|5956.15|2
1735554140000|2024-12-30 10:22:20|5956.85|5956.15|5956.98|5956.28|5956.98|5956.28|5956.73|5956.03|2
1735554150000|2024-12-30 10:22:30|5956.85|5956.15|5956.6|5955.9|5956.85|5956.15|5956.6|5955.9|11
1735554160000|2024-12-30 10:22:40|5956.48|5955.78|5956.48|5955.78|5956.48|5955.78|5956.35|5955.65|17
1735554170000|2024-12-30 10:22:50|5956.73|5956.03|5956.98|5956.28|5956.98|5956.28|5956.73|5956.03|32
1735554190000|2024-12-30 10:23:10|5956.85|5956.15|5956.98|5956.28|5956.98|5956.28|5956.85|5956.15|4
1735554210000|2024-12-30 10:23:30|5956.85|5956.15|5956.73|5956.03|5956.85|5956.15|5956.73|5956.03|9
1735554220000|2024-12-30 10:23:40|5956.6|5955.9|5956.6|5955.9|5956.6|5955.9|5956.48|5955.78|10
1735554230000|2024-12-30 10:23:50|5956.48|5955.78|5956.73|5956.03|5956.73|5956.03|5956.48|5955.78|16
1735554250000|2024-12-30 10:24:10|5956.48|5955.78|5956.73|5956.03|5956.73|5956.03|5956.48|5955.78|17
1735554270000|2024-12-30 10:24:30|5956.85|5956.15|5956.73|5956.03|5956.98|5956.28|5956.48|5955.78|39
1735554290000|2024-12-30 10:24:50|5956.6|5955.9|5956.73|5956.03|5956.73|5956.03|5956.6|5955.9|0
1735554300000|2024-12-30 10:25:00|5956.6|5955.9|5955.98|5955.28|5956.6|5955.9|5955.85|5955.15|54
1735554310000|2024-12-30 10:25:10|5956.1|5955.4|5956.23|5955.53|5956.48|5955.78|5956.1|5955.4|38
1735554320000|2024-12-30 10:25:20|5956.35|5955.65|5956.48|5955.78|5956.48|5955.78|5956.35|5955.65|11
1735554330000|2024-12-30 10:25:30|5956.35|5955.65|5956.35|5955.65|5956.35|5955.65|5956.35|5955.65|7
1735554340000|2024-12-30 10:25:40|5956.23|5955.53|5955.98|5955.28|5956.23|5955.53|5955.98|5955.28|43
1735554350000|2024-12-30 10:25:50|||||||||2
1735554360000|2024-12-30 10:26:00|||||||||5
1735554380000|2024-12-30 10:26:20|5955.85|5955.15|5956.23|5955.53|5956.23|5955.53|5955.73|5955.03|56
1735554390000|2024-12-30 10:26:30|5956.35|5955.65|5955.98|5955.28|5956.48|5955.78|5955.98|5955.28|42
1735554400000|2024-12-30 10:26:40|5955.85|5955.15|5955.98|5955.28|5955.98|5955.28|5955.85|5955.15|16
1735554410000|2024-12-30 10:26:50|5956.1|5955.4|5955.98|5955.28|5956.1|5955.4|5955.98|5955.28|8
1735554420000|2024-12-30 10:27:00|5956.1|5955.4|5956.48|5955.78|5956.48|5955.78|5956.1|5955.4|15
1735554430000|2024-12-30 10:27:10|5956.6|5955.9|5956.73|5956.03|5956.73|5956.03|5956.48|5955.78|19
1735554440000|2024-12-30 10:27:20|5956.6|5955.9|5956.73|5956.03|5956.73|5956.03|5956.6|5955.9|22
1735554450000|2024-12-30 10:27:30|5956.6|5955.9|5956.48|5955.78|5956.73|5956.03|5956.48|5955.78|7
1735554460000|2024-12-30 10:27:40|||||||||6
1735554470000|2024-12-30 10:27:50|5956.73|5956.03|5956.73|5956.03|5956.73|5956.03|5956.6|5955.9|38
1735554490000|2024-12-30 10:28:10|5956.48|5955.78|5956.48|5955.78|5956.6|5955.9|5956.48|5955.78|40
1735554510000|2024-12-30 10:28:30|5956.35|5955.65|5956.23|5955.53|5956.48|5955.78|5956.1|5955.4|12
1735554520000|2024-12-30 10:28:40|5955.98|5955.28|5955.85|5955.15|5956.1|5955.4|5955.85|5955.15|16
1735554530000|2024-12-30 10:28:50|5955.73|5955.03|5955.98|5955.28|5956.1|5955.4|5955.73|5955.03|8
1735554540000|2024-12-30 10:29:00|5955.1|5954.4|5955.23|5954.53|5955.23|5954.53|5955.1|5954.4|50
1735554550000|2024-12-30 10:29:10|5955.35|5954.65|5955.23|5954.53|5955.48|5954.78|5955.23|5954.53|18
1735554560000|2024-12-30 10:29:20|5955.98|5955.28|5956.1|5955.4|5956.1|5955.4|5955.98|5955.28|163
1735554570000|2024-12-30 10:29:30|5955.98|5955.28|5956.23|5955.53|5956.23|5955.53|5955.98|5955.28|4
1735554580000|2024-12-30 10:29:40|5955.98|5955.28|5955.98|5955.28|5956.1|5955.4|5955.85|5955.15|54
1735554590000|2024-12-30 10:29:50|||||||||12
1735554600000|2024-12-30 10:30:00|5956.23|5955.53|5956.23|5955.53|5956.23|5955.53|5956.1|5955.4|11
1735554630000|2024-12-30 10:30:30|5956.48|5955.78|5956.73|5956.03|5956.73|5956.03|5956.48|5955.78|21
1735554640000|2024-12-30 10:30:40|5956.6|5955.9|5956.73|5956.03|5956.73|5956.03|5956.6|5955.9|36
1735554650000|2024-12-30 10:30:50|5956.6|5955.9|5956.85|5956.15|5956.85|5956.15|5956.48|5955.78|16
1735554660000|2024-12-30 10:31:00|5956.98|5956.28|5956.73|5956.03|5956.98|5956.28|5956.73|5956.03|18
1735554670000|2024-12-30 10:31:10|5956.6|5955.9|5956.6|5955.9|5956.73|5956.03|5956.6|5955.9|14
1735554680000|2024-12-30 10:31:20|5956.73|5956.03|5956.73|5956.03|5956.73|5956.03|5956.73|5956.03|1
1735554690000|2024-12-30 10:31:30|5956.35|5955.65|5956.35|5955.65|5956.35|5955.65|5956.35|5955.65|23
1735554700000|2024-12-30 10:31:40|5956.23|5955.53|5956.23|5955.53|5956.35|5955.65|5956.23|5955.53|16
1735554710000|2024-12-30 10:31:50|||||||||2
1735554720000|2024-12-30 10:32:00|5956.48|5955.78|5956.48|5955.78|5956.48|5955.78|5956.48|5955.78|22
1735554730000|2024-12-30 10:32:10|5956.35|5955.65|5956.23|5955.53|5956.35|5955.65|5956.23|5955.53|5
1735554740000|2024-12-30 10:32:20|5956.35|5955.65|5956.73|5956.03|5956.73|5956.03|5956.35|5955.65|14
1735554750000|2024-12-30 10:32:30|5956.85|5956.15|5956.73|5956.03|5956.98|5956.28|5956.73|5956.03|11
1735554760000|2024-12-30 10:32:40|5956.98|5956.28|5956.98|5956.28|5956.98|5956.28|5956.98|5956.28|11
1735554780000|2024-12-30 10:33:00|5956.85|5956.15|5956.73|5956.03|5956.85|5956.15|5956.73|5956.03|26
1735554790000|2024-12-30 10:33:10|5956.6|5955.9|5956.73|5956.03|5956.73|5956.03|5956.6|5955.9|16
1735554810000|2024-12-30 10:33:30|||||||||34
1735554820000|2024-12-30 10:33:40|5956.48|5955.78|5956.48|5955.78|5956.48|5955.78|5956.48|5955.78|5
1735554840000|2024-12-30 10:34:00|5956.6|5955.9|5956.73|5956.03|5956.73|5956.03|5956.48|5955.78|15
1735554860000|2024-12-30 10:34:20|5956.6|5955.9|5956.73|5956.03|5956.73|5956.03|5956.6|5955.9|9
1735554880000|2024-12-30 10:34:40|5956.85|5956.15|5956.85|5956.15|5956.85|5956.15|5956.85|5956.15|15
1735554890000|2024-12-30 10:34:50|5956.98|5956.28|5956.98|5956.28|5956.98|5956.28|5956.98|5956.28|0
1735554900000|2024-12-30 10:35:00|5957.23|5956.53|5957.23|5956.53|5957.23|5956.53|5957.23|5956.53|10
1735554920000|2024-12-30 10:35:20|5956.98|5956.28|5956.98|5956.28|5956.98|5956.28|5956.85|5956.15|46
1735554940000|2024-12-30 10:35:40|5956.85|5956.15|5956.98|5956.28|5956.98|5956.28|5956.73|5956.03|2
1735554950000|2024-12-30 10:35:50|5957.1|5956.4|5957.23|5956.53|5957.23|5956.53|5957.1|5956.4|23
1735554960000|2024-12-30 10:36:00|||||||||4
1735554970000|2024-12-30 10:36:10|5957.1|5956.4|5957.1|5956.4|5957.1|5956.4|5956.98|5956.28|6
1735554980000|2024-12-30 10:36:20|5957.23|5956.53|5957.23|5956.53|5957.23|5956.53|5957.23|5956.53|0
1735554990000|2024-12-30 10:36:30|5957.1|5956.4|5957.1|5956.4|5957.1|5956.4|5957.1|5956.4|8
1735555000000|2024-12-30 10:36:40|5956.98|5956.28|5956.98|5956.28|5957.1|5956.4|5956.98|5956.28|8
1735555020000|2024-12-30 10:37:00|5956.85|5956.15|5956.73|5956.03|5956.98|5956.28|5956.73|5956.03|25
1735555030000|2024-12-30 10:37:10|5956.85|5956.15|5956.98|5956.28|5956.98|5956.28|5956.85|5956.15|13
1735555040000|2024-12-30 10:37:20|5956.73|5956.03|5956.73|5956.03|5956.73|5956.03|5956.73|5956.03|14
1735555050000|2024-12-30 10:37:30|5956.48|5955.78|5956.23|5955.53|5956.6|5955.9|5956.23|5955.53|32
1735555060000|2024-12-30 10:37:40|5956.48|5955.78|5956.48|5955.78|5956.48|5955.78|5956.48|5955.78|25
1735555070000|2024-12-30 10:37:50|||||||||1
1735555080000|2024-12-30 10:38:00|5956.6|5955.9|5956.48|5955.78|5956.73|5956.03|5956.48|5955.78|22
1735555090000|2024-12-30 10:38:10|5956.6|5955.9|5956.6|5955.9|5956.6|5955.9|5956.6|5955.9|5
1735555100000|2024-12-30 10:38:20|5956.48|5955.78|5956.6|5955.9|5956.73|5956.03|5956.48|5955.78|1
1735555110000|2024-12-30 10:38:30|5956.73|5956.03|5956.73|5956.03|5956.73|5956.03|5956.73|5956.03|0
1735555120000|2024-12-30 10:38:40|||||||||3
1735555130000|2024-12-30 10:38:50|5956.6|5955.9|5956.98|5956.28|5956.98|5956.28|5956.6|5955.9|30
1735555140000|2024-12-30 10:39:00|5956.85|5956.15|5956.73|5956.03|5956.85|5956.15|5956.73|5956.03|6
1735555160000|2024-12-30 10:39:20|||||||||7
1735555170000|2024-12-30 10:39:30|5956.6|5955.9|5956.48|5955.78|5956.6|5955.9|5956.35|5955.65|16
1735555180000|2024-12-30 10:39:40|5956.23|5955.53|5955.98|5955.28|5956.23|5955.53|5955.98|5955.28|5
1735555190000|2024-12-30 10:39:50|||||||||3
1735555200000|2024-12-30 10:40:00|5956.1|5955.4|5956.23|5955.53|5956.48|5955.78|5956.1|5955.4|32
1735555210000|2024-12-30 10:40:10|5956.35|5955.65|5956.48|5955.78|5956.48|5955.78|5956.35|5955.65|10
1735555230000|2024-12-30 10:40:30|5956.35|5955.65|5956.48|5955.78|5956.48|5955.78|5956.35|5955.65|8
1735555240000|2024-12-30 10:40:40|||||||||1
1735555250000|2024-12-30 10:40:50|||||||||5
1735555260000|2024-12-30 10:41:00|5956.73|5956.03|5956.73|5956.03|5956.73|5956.03|5956.73|5956.03|82
1735555270000|2024-12-30 10:41:10|5956.6|5955.9|5956.73|5956.03|5956.73|5956.03|5956.6|5955.9|16
1735555280000|2024-12-30 10:41:20|||||||||45
1735555320000|2024-12-30 10:42:00|5956.48|5955.78|5956.23|5955.53|5956.48|5955.78|5956.23|5955.53|118
1735555350000|2024-12-30 10:42:30|||||||||6
1735555390000|2024-12-30 10:43:10|||||||||4
1735555420000|2024-12-30 10:43:40|5956.48|5955.78|5956.48|5955.78|5956.48|5955.78|5956.48|5955.78|26
1735555430000|2024-12-30 10:43:50|5956.35|5955.65|5956.23|5955.53|5956.35|5955.65|5956.23|5955.53|9
1735555440000|2024-12-30 10:44:00|5956.35|5955.65|5956.23|5955.53|5956.35|5955.65|5956.23|5955.53|10
1735555450000|2024-12-30 10:44:10|5956.35|5955.65|5956.23|5955.53|5956.48|5955.78|5956.23|5955.53|29
1735555460000|2024-12-30 10:44:20|5956.35|5955.65|5956.35|5955.65|5956.48|5955.78|5956.23|5955.53|47
1735555490000|2024-12-30 10:44:50|5956.23|5955.53|5956.23|5955.53|5956.23|5955.53|5956.23|5955.53|8
1735555500000|2024-12-30 10:45:00|5956.1|5955.4|5955.98|5955.28|5956.1|5955.4|5955.98|5955.28|13
1735555510000|2024-12-30 10:45:10|5956.1|5955.4|5956.23|5955.53|5956.23|5955.53|5956.1|5955.4|7
1735555520000|2024-12-30 10:45:20|5955.98|5955.28|5956.23|5955.53|5956.23|5955.53|5955.98|5955.28|58
1735555530000|2024-12-30 10:45:30|||||||||1
1735555540000|2024-12-30 10:45:40|5955.98|5955.28|5955.98|5955.28|5955.98|5955.28|5955.98|5955.28|8
1735555550000|2024-12-30 10:45:50|5956.1|5955.4|5956.23|5955.53|5956.23|5955.53|5956.1|5955.4|8
1735555570000|2024-12-30 10:46:10|5956.1|5955.4|5955.98|5955.28|5956.1|5955.4|5955.98|5955.28|10
1735555580000|2024-12-30 10:46:20|5955.73|5955.03|5955.73|5955.03|5955.73|5955.03|5955.73|5955.03|26
1735555590000|2024-12-30 10:46:30|5955.6|5954.9|5955.48|5954.78|5955.6|5954.9|5955.48|5954.78|18
1735555600000|2024-12-30 10:46:40|||||||||2
1735555610000|2024-12-30 10:46:50|5955.73|5955.03|5955.73|5955.03|5955.73|5955.03|5955.73|5955.03|12
1735555620000|2024-12-30 10:47:00|5955.85|5955.15|5955.98|5955.28|5955.98|5955.28|5955.73|5955.03|31
1735555630000|2024-12-30 10:47:10|5955.85|5955.15|5955.85|5955.15|5955.98|5955.28|5955.85|5955.15|8
1735555640000|2024-12-30 10:47:20|5955.98|5955.28|5955.98|5955.28|5955.98|5955.28|5955.98|5955.28|0
1735555650000|2024-12-30 10:47:30|5955.85|5955.15|5955.98|5955.28|5955.98|5955.28|5955.85|5955.15|2
1735555660000|2024-12-30 10:47:40|5955.73|5955.03|5955.73|5955.03|5955.73|5955.03|5955.73|5955.03|5
1735555670000|2024-12-30 10:47:50|5955.6|5954.9|5955.48|5954.78|5955.6|5954.9|5955.48|5954.78|16
1735555690000|2024-12-30 10:48:10|5955.6|5954.9|5955.48|5954.78|5955.73|5955.03|5955.48|5954.78|15
1735555700000|2024-12-30 10:48:20|5955.73|5955.03|5955.73|5955.03|5955.73|5955.03|5955.73|5955.03|8
1735555710000|2024-12-30 10:48:30|5955.98|5955.28|5955.98|5955.28|5955.98|5955.28|5955.98|5955.28|13
1735555720000|2024-12-30 10:48:40|5956.1|5955.4|5956.1|5955.4|5956.23|5955.53|5955.98|5955.28|16
1735555730000|2024-12-30 10:48:50|5956.23|5955.53|5956.23|5955.53|5956.23|5955.53|5955.98|5955.28|49
1735555740000|2024-12-30 10:49:00|5956.1|5955.4|5955.98|5955.28|5956.1|5955.4|5955.98|5955.28|27
1735555750000|2024-12-30 10:49:10|5956.23|5955.53|5956.23|5955.53|5956.23|5955.53|5956.23|5955.53|7
1735555760000|2024-12-30 10:49:20|5956.1|5955.4|5955.98|5955.28|5956.1|5955.4|5955.73|5955.03|59
1735555770000|2024-12-30 10:49:30|||||||||1
1735555780000|2024-12-30 10:49:40|||||||||2
1735555790000|2024-12-30 10:49:50|5956.23|5955.53|5956.23|5955.53|5956.23|5955.53|5956.23|5955.53|9
1735555800000|2024-12-30 10:50:00|5956.35|5955.65|5956.48|5955.78|5956.48|5955.78|5956.23|5955.53|26
1735555810000|2024-12-30 10:50:10|5956.73|5956.03|5956.73|5956.03|5956.98|5956.28|5956.73|5956.03|120
1735555820000|2024-12-30 10:50:20|5956.85|5956.15|5956.48|5955.78|5956.85|5956.15|5956.48|5955.78|32
1735555830000|2024-12-30 10:50:30|||||||||10
1735555850000|2024-12-30 10:50:50|5956.6|5955.9|5956.48|5955.78|5956.6|5955.9|5956.48|5955.78|10
1735555860000|2024-12-30 10:51:00|||||||||4
1735555870000|2024-12-30 10:51:10|5955.85|5955.15|5955.48|5954.78|5955.85|5955.15|5955.48|5954.78|104
1735555880000|2024-12-30 10:51:20|||||||||12
1735555890000|2024-12-30 10:51:30|5955.23|5954.53|5955.23|5954.53|5955.35|5954.65|5955.23|5954.53|35
1735555910000|2024-12-30 10:51:50|5955.35|5954.65|5955.23|5954.53|5955.48|5954.78|5955.23|5954.53|34
1735555920000|2024-12-30 10:52:00|5955.35|5954.65|5955.48|5954.78|5955.48|5954.78|5955.35|5954.65|3
1735555930000|2024-12-30 10:52:10|5955.6|5954.9|5955.73|5955.03|5955.73|5955.03|5955.48|5954.78|31
1735555960000|2024-12-30 10:52:40|5955.98|5955.28|5955.98|5955.28|5955.98|5955.28|5955.98|5955.28|30
1735555970000|2024-12-30 10:52:50|5956.1|5955.4|5956.1|5955.4|5956.23|5955.53|5955.98|5955.28|15
1735555980000|2024-12-30 10:53:00|5955.98|5955.28|5956.23|5955.53|5956.23|5955.53|5955.98|5955.28|14
1735555990000|2024-12-30 10:53:10|||||||||13
1735556010000|2024-12-30 10:53:30|5956.1|5955.4|5955.98|5955.28|5956.1|5955.4|5955.98|5955.28|10
1735556020000|2024-12-30 10:53:40|5956.1|5955.4|5955.98|5955.28|5956.23|5955.53|5955.98|5955.28|21
1735556060000|2024-12-30 10:54:20|5955.73|5955.03|5955.85|5955.15|5955.98|5955.28|5955.73|5955.03|20
1735556070000|2024-12-30 10:54:30|5955.73|5955.03|5955.73|5955.03|5955.73|5955.03|5955.73|5955.03|0
1735556080000|2024-12-30 10:54:40|5955.6|5954.9|5955.48|5954.78|5955.6|5954.9|5955.48|5954.78|1
1735556090000|2024-12-30 10:54:50|5955.73|5955.03|5955.98|5955.28|5955.98|5955.28|5955.73|5955.03|20
1735556100000|2024-12-30 10:55:00|5955.85|5955.15|5955.98|5955.28|5955.98|5955.28|5955.85|5955.15|10
1735556120000|2024-12-30 10:55:20|5956.1|5955.4|5955.98|5955.28|5956.1|5955.4|5955.98|5955.28|15
1735556130000|2024-12-30 10:55:30|5955.73|5955.03|5955.73|5955.03|5955.73|5955.03|5955.73|5955.03|9
1735556140000|2024-12-30 10:55:40|5955.85|5955.15|5955.98|5955.28|5956.23|5955.53|5955.85|5955.15|16
1735556150000|2024-12-30 10:55:50|5955.85|5955.15|5955.98|5955.28|5955.98|5955.28|5955.85|5955.15|5
1735556160000|2024-12-30 10:56:00|5956.23|5955.53|5956.1|5955.4|5956.23|5955.53|5956.1|5955.4|9
1735556170000|2024-12-30 10:56:10|5956.23|5955.53|5955.98|5955.28|5956.23|5955.53|5955.98|5955.28|8
1735556220000|2024-12-30 10:57:00|5955.73|5955.03|5955.48|5954.78|5955.73|5955.03|5955.48|5954.78|20
1735556230000|2024-12-30 10:57:10|5955.35|5954.65|5955.48|5954.78|5955.48|5954.78|5955.35|5954.65|28
1735556240000|2024-12-30 10:57:20|||||||||3
1735556250000|2024-12-30 10:57:30|||||||||2
1735556280000|2024-12-30 10:58:00|5955.6|5954.9|5956.48|5955.78|5956.48|5955.78|5955.6|5954.9|77
1735556300000|2024-12-30 10:58:20|5956.35|5955.65|5956.23|5955.53|5956.35|5955.65|5956.23|5955.53|31
1735556310000|2024-12-30 10:58:30|||||||||38
1735556330000|2024-12-30 10:58:50|||||||||8
1735556340000|2024-12-30 10:59:00|||||||||21
1735556350000|2024-12-30 10:59:10|||||||||5
1735556360000|2024-12-30 10:59:20|5956.48|5955.78|5956.48|5955.78|5956.48|5955.78|5956.48|5955.78|7
1735556370000|2024-12-30 10:59:30|5956.23|5955.53|5956.23|5955.53|5956.23|5955.53|5956.23|5955.53|26
1735556380000|2024-12-30 10:59:40|5956.1|5955.4|5955.48|5954.78|5956.1|5955.4|5955.48|5954.78|85
1735556390000|2024-12-30 10:59:50|5955.6|5954.9|5955.6|5954.9|5955.6|5954.9|5955.6|5954.9|14
1735556400000|2024-12-30 11:00:00|5955.73|5955.03|5955.98|5955.28|5955.98|5955.28|5955.73|5955.03|15
1735556410000|2024-12-30 11:00:10|||||||||3
1735556420000|2024-12-30 11:00:20|5956.1|5955.4|5956.23|5955.53|5956.23|5955.53|5956.1|5955.4|9
1735556430000|2024-12-30 11:00:30|||||||||19
1735556440000|2024-12-30 11:00:40|||||||||9
1735556450000|2024-12-30 11:00:50|||||||||40
1735556460000|2024-12-30 11:01:00|||||||||2
1735556470000|2024-12-30 11:01:10|5956.48|5955.78|5956.23|5955.53|5956.48|5955.78|5956.23|5955.53|178
1735556490000|2024-12-30 11:01:30|5955.98|5955.28|5956.23|5955.53|5956.23|5955.53|5955.98|5955.28|27
1735556500000|2024-12-30 11:01:40|||||||||4
1735556550000|2024-12-30 11:02:30|5955.98|5955.28|5956.23|5955.53|5956.23|5955.53|5955.98|5955.28|32
1735556560000|2024-12-30 11:02:40|||||||||8
1735556570000|2024-12-30 11:02:50|||||||||1
1735556580000|2024-12-30 11:03:00|5955.98|5955.28|5955.98|5955.28|5955.98|5955.28|5955.98|5955.28|58
1735556590000|2024-12-30 11:03:10|5956.23|5955.53|5956.23|5955.53|5956.23|5955.53|5956.23|5955.53|12
1735556600000|2024-12-30 11:03:20|||||||||3
1735556650000|2024-12-30 11:04:10|5956.35|5955.65|5956.48|5955.78|5956.48|5955.78|5956.35|5955.65|37
1735556670000|2024-12-30 11:04:30|||||||||23
1735556680000|2024-12-30 11:04:40|||||||||70
1735556700000|2024-12-30 11:05:00|5956.35|5955.65|5956.35|5955.65|5956.48|5955.78|5956.35|5955.65|31
1735556710000|2024-12-30 11:05:10|5956.23|5955.53|5956.48|5955.78|5956.48|5955.78|5956.23|5955.53|4
1735556720000|2024-12-30 11:05:20|5956.35|5955.65|5956.23|5955.53|5956.35|5955.65|5956.23|5955.53|4
1735556730000|2024-12-30 11:05:30|5956.35|5955.65|5956.48|5955.78|5956.48|5955.78|5956.35|5955.65|12
1735556750000|2024-12-30 11:05:50|||||||||6
1735556760000|2024-12-30 11:06:00|||||||||6
1735556780000|2024-12-30 11:06:20|5956.73|5956.03|5956.73|5956.03|5956.73|5956.03|5956.73|5956.03|109
1735556790000|2024-12-30 11:06:30|||||||||12
1735556810000|2024-12-30 11:06:50|||||||||3
1735556820000|2024-12-30 11:07:00|||||||||77
1735556840000|2024-12-30 11:07:20|5956.98|5956.28|5956.98|5956.28|5956.98|5956.28|5956.98|5956.28|60
1735556850000|2024-12-30 11:07:30|||||||||2
1735556860000|2024-12-30 11:07:40|||||||||8
1735556870000|2024-12-30 11:07:50|||||||||3
1735556900000|2024-12-30 11:08:20|5956.85|5956.15|5956.98|5956.28|5956.98|5956.28|5956.85|5956.15|32
1735556930000|2024-12-30 11:08:50|5956.85|5956.15|5956.98|5956.28|5956.98|5956.28|5956.85|5956.15|21
1735556940000|2024-12-30 11:09:00|5956.73|5956.03|5956.73|5956.03|5956.73|5956.03|5956.73|5956.03|46
1735556950000|2024-12-30 11:09:10|5956.48|5955.78|5956.48|5955.78|5956.48|5955.78|5956.48|5955.78|101
1735556960000|2024-12-30 11:09:20|||||||||7
1735556970000|2024-12-30 11:09:30|5956.35|5955.65|5955.98|5955.28|5956.35|5955.65|5955.98|5955.28|40
1735557000000|2024-12-30 11:10:00|5955.85|5955.15|5955.98|5955.28|5955.98|5955.28|5955.85|5955.15|26
1735557040000|2024-12-30 11:10:40|||||||||11
1735557060000|2024-12-30 11:11:00|5955.85|5955.15|5955.98|5955.28|5955.98|5955.28|5955.85|5955.15|22
1735557070000|2024-12-30 11:11:10|||||||||3
1735557090000|2024-12-30 11:11:30|||||||||2
1735557100000|2024-12-30 11:11:40|5955.85|5955.15|5955.85|5955.15|5955.85|5955.15|5955.85|5955.15|9
1735557110000|2024-12-30 11:11:50|5955.98|5955.28|5955.98|5955.28|5955.98|5955.28|5955.73|5955.03|13
1735557130000|2024-12-30 11:12:10|5956.23|5955.53|5956.23|5955.53|5956.23|5955.53|5956.23|5955.53|21
1735557140000|2024-12-30 11:12:20|||||||||4
1735557150000|2024-12-30 11:12:30|||||||||2
1735557160000|2024-12-30 11:12:40|||||||||3
1735557180000|2024-12-30 11:13:00|5955.98|5955.28|5956.23|5955.53|5956.23|5955.53|5955.98|5955.28|40
1735557190000|2024-12-30 11:13:10|5955.98|5955.28|5956.23|5955.53|5956.23|5955.53|5955.98|5955.28|18
1735557200000|2024-12-30 11:13:20|5956.48|5955.78|5956.48|5955.78|5956.48|5955.78|5956.48|5955.78|14
1735557230000|2024-12-30 11:13:50|5956.6|5955.9|5956.73|5956.03|5956.73|5956.03|5956.6|5955.9|13
1735557240000|2024-12-30 11:14:00|||||||||6
1735557260000|2024-12-30 11:14:20|||||||||109
1735557270000|2024-12-30 11:14:30|||||||||1
1735557300000|2024-12-30 11:15:00|5957.23|5956.53|5957.23|5956.53|5957.23|5956.53|5957.23|5956.53|181
1735557310000|2024-12-30 11:15:10|||||||||32
1735557320000|2024-12-30 11:15:20|||||||||61
1735557350000|2024-12-30 11:15:50|||||||||3
1735557360000|2024-12-30 11:16:00|||||||||1
1735557380000|2024-12-30 11:16:20|||||||||3
1735557390000|2024-12-30 11:16:30|||||||||14
1735557400000|2024-12-30 11:16:40|||||||||8
1735557410000|2024-12-30 11:16:50|||||||||16
1735557420000|2024-12-30 11:17:00|||||||||1
1735557430000|2024-12-30 11:17:10|||||||||8
1735557440000|2024-12-30 11:17:20|||||||||2
1735557450000|2024-12-30 11:17:30|||||||||129
1735557460000|2024-12-30 11:17:40|5957.1|5956.4|5957.23|5956.53|5957.23|5956.53|5956.98|5956.28|23
1735557480000|2024-12-30 11:18:00|5957.1|5956.4|5957.23|5956.53|5957.23|5956.53|5956.98|5956.28|17
1735557490000|2024-12-30 11:18:10|||||||||4
1735557500000|2024-12-30 11:18:20|5957.1|5956.4|5957.23|5956.53|5957.23|5956.53|5957.1|5956.4|9
1735557510000|2024-12-30 11:18:30|5956.98|5956.28|5956.73|5956.03|5956.98|5956.28|5956.73|5956.03|66
1735557520000|2024-12-30 11:18:40|5956.85|5956.15|5956.98|5956.28|5956.98|5956.28|5956.85|5956.15|37
1735557530000|2024-12-30 11:18:50|||||||||6
1735557540000|2024-12-30 11:19:00|||||||||5
1735557550000|2024-12-30 11:19:10|||||||||8
1735557560000|2024-12-30 11:19:20|5957.1|5956.4|5957.1|5956.4|5957.1|5956.4|5957.1|5956.4|49
1735557570000|2024-12-30 11:19:30|5956.98|5956.28|5957.23|5956.53|5957.23|5956.53|5956.98|5956.28|5
1735557590000|2024-12-30 11:19:50|||||||||9
1735557610000|2024-12-30 11:20:10|5957.48|5956.78|5957.48|5956.78|5957.48|5956.78|5957.48|5956.78|119
1735557620000|2024-12-30 11:20:20|||||||||12
1735557630000|2024-12-30 11:20:30|||||||||4
1735557640000|2024-12-30 11:20:40|||||||||8
1735557650000|2024-12-30 11:20:50|||||||||33
1735557660000|2024-12-30 11:21:00|||||||||2
1735557680000|2024-12-30 11:21:20|||||||||22
1735557690000|2024-12-30 11:21:30|||||||||46
1735557700000|2024-12-30 11:21:40|5957.73|5957.03|5957.73|5957.03|5957.73|5957.03|5957.73|5957.03|63
1735557710000|2024-12-30 11:21:50|||||||||8
1735557730000|2024-12-30 11:22:10|||||||||6
1735557740000|2024-12-30 11:22:20|||||||||99
1735557750000|2024-12-30 11:22:30|||||||||4
1735557770000|2024-12-30 11:22:50|5957.98|5957.28|5958.23|5957.53|5958.23|5957.53|5957.98|5957.28|244
1735557780000|2024-12-30 11:23:00|5958.1|5957.4|5957.98|5957.28|5958.1|5957.4|5957.98|5957.28|43
1735557790000|2024-12-30 11:23:10|5958.1|5957.4|5958.48|5957.78|5958.48|5957.78|5958.1|5957.4|131
1735557800000|2024-12-30 11:23:20|5958.23|5957.53|5958.48|5957.78|5958.48|5957.78|5958.23|5957.53|87
1735557810000|2024-12-30 11:23:30|5958.35|5957.65|5958.48|5957.78|5958.48|5957.78|5958.23|5957.53|29
1735557820000|2024-12-30 11:23:40|||||||||4
1735557830000|2024-12-30 11:23:50|||||||||5
1735557840000|2024-12-30 11:24:00|||||||||20
1735557860000|2024-12-30 11:24:20|||||||||7
1735557870000|2024-12-30 11:24:30|||||||||45
1735557880000|2024-12-30 11:24:40|5958.35|5957.65|5958.23|5957.53|5958.48|5957.78|5958.23|5957.53|51
1735557890000|2024-12-30 11:24:50|5958.35|5957.65|5958.35|5957.65|5958.48|5957.78|5958.23|5957.53|26
1735557900000|2024-12-30 11:25:00|5958.48|5957.78|5958.48|5957.78|5958.48|5957.78|5958.48|5957.78|35
1735557910000|2024-12-30 11:25:10|||||||||1
1735557920000|2024-12-30 11:25:20|5958.6|5957.9|5958.73|5958.03|5958.73|5958.03|5958.6|5957.9|80
1735557930000|2024-12-30 11:25:30|||||||||5
1735557940000|2024-12-30 11:25:40|5958.48|5957.78|5958.48|5957.78|5958.48|5957.78|5958.48|5957.78|21
1735557950000|2024-12-30 11:25:50|||||||||8
1735557960000|2024-12-30 11:26:00|||||||||2
1735557970000|2024-12-30 11:26:10|5958.6|5957.9|5958.48|5957.78|5958.6|5957.9|5958.48|5957.78|9
1735557980000|2024-12-30 11:26:20|||||||||1
1735557990000|2024-12-30 11:26:30|||||||||5
1735558010000|2024-12-30 11:26:50|5958.6|5957.9|5958.48|5957.78|5958.6|5957.9|5958.48|5957.78|14
1735558030000|2024-12-30 11:27:10|5958.73|5958.03|5958.73|5958.03|5958.73|5958.03|5958.73|5958.03|10
1735558040000|2024-12-30 11:27:20|||||||||4
1735558050000|2024-12-30 11:27:30|5958.48|5957.78|5958.48|5957.78|5958.48|5957.78|5958.48|5957.78|25
1735558060000|2024-12-30 11:27:40|||||||||1
1735558070000|2024-12-30 11:27:50|||||||||2
1735558080000|2024-12-30 11:28:00|||||||||3
1735558100000|2024-12-30 11:28:20|5958.6|5957.9|5958.73|5958.03|5958.73|5958.03|5958.6|5957.9|31
1735558120000|2024-12-30 11:28:40|5958.6|5957.9|5958.48|5957.78|5958.73|5958.03|5958.23|5957.53|53
1735558130000|2024-12-30 11:28:50|5958.6|5957.9|5958.6|5957.9|5958.6|5957.9|5958.6|5957.9|11
1735558140000|2024-12-30 11:29:00|5958.73|5958.03|5958.73|5958.03|5958.73|5958.03|5958.73|5958.03|34
1735558160000|2024-12-30 11:29:20|||||||||3
1735558190000|2024-12-30 11:29:50|5958.85|5958.15|5958.85|5958.15|5958.98|5958.28|5958.73|5958.03|209
1735558200000|2024-12-30 11:30:00|5958.98|5958.28|5958.85|5958.15|5958.98|5958.28|5958.73|5958.03|34
1735558210000|2024-12-30 11:30:10|5958.98|5958.28|5958.98|5958.28|5958.98|5958.28|5958.98|5958.28|10
1735558220000|2024-12-30 11:30:20|||||||||1
1735558240000|2024-12-30 11:30:40|5958.85|5958.15|5958.73|5958.03|5958.85|5958.15|5958.73|5958.03|27
1735558250000|2024-12-30 11:30:50|||||||||3
1735558260000|2024-12-30 11:31:00|5958.98|5958.28|5958.98|5958.28|5958.98|5958.28|5958.98|5958.28|35
1735558270000|2024-12-30 11:31:10|5958.85|5958.15|5958.73|5958.03|5958.85|5958.15|5958.73|5958.03|14
1735558280000|2024-12-30 11:31:20|||||||||28
1735558290000|2024-12-30 11:31:30|5958.6|5957.9|5958.73|5958.03|5958.73|5958.03|5958.6|5957.9|11
1735558300000|2024-12-30 11:31:40|5958.6|5957.9|5958.6|5957.9|5958.6|5957.9|5958.6|5957.9|0
1735558310000|2024-12-30 11:31:50|5958.73|5958.03|5958.98|5958.28|5958.98|5958.28|5958.73|5958.03|18
1735558320000|2024-12-30 11:32:00|5958.85|5958.15|5958.98|5958.28|5958.98|5958.28|5958.85|5958.15|11
1735558330000|2024-12-30 11:32:10|5958.85|5958.15|5958.85|5958.15|5958.85|5958.15|5958.85|5958.15|3
1735558340000|2024-12-30 11:32:20|5958.98|5958.28|5958.85|5958.15|5958.98|5958.28|5958.85|5958.15|2
1735558350000|2024-12-30 11:32:30|5958.73|5958.03|5958.85|5958.15|5958.85|5958.15|5958.73|5958.03|10
1735558360000|2024-12-30 11:32:40|5958.73|5958.03|5958.73|5958.03|5958.85|5958.15|5958.73|5958.03|21
1735558370000|2024-12-30 11:32:50|5958.6|5957.9|5958.48|5957.78|5958.6|5957.9|5958.48|5957.78|8
1735558380000|2024-12-30 11:33:00|5958.23|5957.53|5957.98|5957.28|5958.23|5957.53|5957.73|5957.03|50
1735558390000|2024-12-30 11:33:10|||||||||4
1735558410000|2024-12-30 11:33:30|5958.23|5957.53|5958.23|5957.53|5958.23|5957.53|5958.23|5957.53|14
1735558420000|2024-12-30 11:33:40|5958.1|5957.4|5958.23|5957.53|5958.23|5957.53|5958.1|5957.4|8
1735558440000|2024-12-30 11:34:00|5957.73|5957.03|5957.73|5957.03|5957.73|5957.03|5957.73|5957.03|154
1735558450000|2024-12-30 11:34:10|5957.98|5957.28|5958.23|5957.53|5958.23|5957.53|5957.98|5957.28|85
1735558460000|2024-12-30 11:34:20|||||||||16
1735558480000|2024-12-30 11:34:40|5957.98|5957.28|5957.98|5957.28|5957.98|5957.28|5957.98|5957.28|13
1735558530000|2024-12-30 11:35:30|5958.1|5957.4|5957.98|5957.28|5958.1|5957.4|5957.98|5957.28|11
1735558540000|2024-12-30 11:35:40|5958.1|5957.4|5958.48|5957.78|5958.48|5957.78|5958.1|5957.4|49
1735558560000|2024-12-30 11:36:00|5958.23|5957.53|5958.23|5957.53|5958.23|5957.53|5958.23|5957.53|24
1735558570000|2024-12-30 11:36:10|5958.35|5957.65|5958.35|5957.65|5958.48|5957.78|5958.23|5957.53|22
1735558580000|2024-12-30 11:36:20|5958.48|5957.78|5958.23|5957.53|5958.48|5957.78|5958.23|5957.53|2
1735558590000|2024-12-30 11:36:30|5958.35|5957.65|5958.23|5957.53|5958.48|5957.78|5958.23|5957.53|40
1735558610000|2024-12-30 11:36:50|5957.98|5957.28|5957.98|5957.28|5957.98|5957.28|5957.98|5957.28|34
1735558630000|2024-12-30 11:37:10|5958.1|5957.4|5957.98|5957.28|5958.1|5957.4|5957.98|5957.28|18
1735558640000|2024-12-30 11:37:20|5957.85|5957.15|5957.48|5956.78|5957.85|5957.15|5957.48|5956.78|40
1735558650000|2024-12-30 11:37:30|5957.73|5957.03|5957.6|5956.9|5957.73|5957.03|5957.6|5956.9|19
1735558660000|2024-12-30 11:37:40|5957.73|5957.03|5957.6|5956.9|5957.73|5957.03|5957.6|5956.9|3
1735558670000|2024-12-30 11:37:50|5957.48|5956.78|5957.73|5957.03|5957.73|5957.03|5957.48|5956.78|25
1735558680000|2024-12-30 11:38:00|||||||||1
1735558690000|2024-12-30 11:38:10|5957.98|5957.28|5957.98|5957.28|5957.98|5957.28|5957.98|5957.28|14
1735558700000|2024-12-30 11:38:20|5958.1|5957.4|5958.1|5957.4|5958.23|5957.53|5957.98|5957.28|33
1735558710000|2024-12-30 11:38:30|5958.23|5957.53|5957.98|5957.28|5958.23|5957.53|5957.73|5957.03|13
1735558720000|2024-12-30 11:38:40|5957.85|5957.15|5957.85|5957.15|5957.85|5957.15|5957.85|5957.15|11
1735558730000|2024-12-30 11:38:50|5957.73|5957.03|5957.73|5957.03|5957.73|5957.03|5957.73|5957.03|3
1735558740000|2024-12-30 11:39:00|5957.98|5957.28|5957.73|5957.03|5957.98|5957.28|5957.73|5957.03|21
1735558750000|2024-12-30 11:39:10|5957.98|5957.28|5957.73|5957.03|5957.98|5957.28|5957.73|5957.03|29
1735558770000|2024-12-30 11:39:30|5957.48|5956.78|5957.73|5957.03|5957.73|5957.03|5957.23|5956.53|82
1735558780000|2024-12-30 11:39:40|||||||||7
1735558800000|2024-12-30 11:40:00|||||||||4
1735558810000|2024-12-30 11:40:10|5957.85|5957.15|5957.98|5957.28|5957.98|5957.28|5957.73|5957.03|47
1735558820000|2024-12-30 11:40:20|5958.1|5957.4|5958.23|5957.53|5958.23|5957.53|5958.1|5957.4|5
1735558830000|2024-12-30 11:40:30|||||||||15
1735558840000|2024-12-30 11:40:40|||||||||1
1735558850000|2024-12-30 11:40:50|5958.1|5957.4|5957.98|5957.28|5958.1|5957.4|5957.98|5957.28|19
1735558860000|2024-12-30 11:41:00|5957.73|5957.03|5957.73|5957.03|5957.73|5957.03|5957.73|5957.03|8
1735558870000|2024-12-30 11:41:10|||||||||1
1735558880000|2024-12-30 11:41:20|5957.6|5956.9|5957.23|5956.53|5957.6|5956.9|5957.23|5956.53|41
1735558890000|2024-12-30 11:41:30|5957.35|5956.65|5957.48|5956.78|5957.48|5956.78|5957.35|5956.65|41
1735558900000|2024-12-30 11:41:40|5957.73|5957.03|5957.73|5957.03|5957.73|5957.03|5957.73|5957.03|13
1735558910000|2024-12-30 11:41:50|5957.6|5956.9|5957.98|5957.28|5957.98|5957.28|5957.6|5956.9|13
1735558930000|2024-12-30 11:42:10|||||||||1
1735558950000|2024-12-30 11:42:30|5958.1|5957.4|5958.1|5957.4|5958.23|5957.53|5958.1|5957.4|12
1735558960000|2024-12-30 11:42:40|5957.98|5957.28|5957.98|5957.28|5957.98|5957.28|5957.98|5957.28|0
1735558970000|2024-12-30 11:42:50|5958.1|5957.4|5957.98|5957.28|5958.1|5957.4|5957.98|5957.28|3
1735558980000|2024-12-30 11:43:00|5958.1|5957.4|5958.1|5957.4|5958.23|5957.53|5958.1|5957.4|5
1735558990000|2024-12-30 11:43:10|5957.98|5957.28|5957.98|5957.28|5957.98|5957.28|5957.98|5957.28|1
1735559000000|2024-12-30 11:43:20|5958.23|5957.53|5958.23|5957.53|5958.23|5957.53|5958.23|5957.53|6
1735559010000|2024-12-30 11:43:30|5958.35|5957.65|5958.35|5957.65|5958.48|5957.78|5958.23|5957.53|38
1735559020000|2024-12-30 11:43:40|5958.48|5957.78|5958.35|5957.65|5958.48|5957.78|5958.35|5957.65|13
1735559030000|2024-12-30 11:43:50|5957.73|5957.03|5958.1|5957.4|5958.23|5957.53|5957.73|5957.03|41
1735559040000|2024-12-30 11:44:00|5957.98|5957.28|5957.85|5957.15|5957.98|5957.28|5957.73|5957.03|24
1735559060000|2024-12-30 11:44:20|5957.73|5957.03|5957.85|5957.15|5957.85|5957.15|5957.73|5957.03|2
1735559070000|2024-12-30 11:44:30|5957.73|5957.03|5957.6|5956.9|5957.73|5957.03|5957.6|5956.9|30
1735559080000|2024-12-30 11:44:40|5957.48|5956.78|5957.23|5956.53|5957.48|5956.78|5957.23|5956.53|41
1735559090000|2024-12-30 11:44:50|5957.48|5956.78|5957.48|5956.78|5957.48|5956.78|5957.48|5956.78|7
1735559100000|2024-12-30 11:45:00|5957.6|5956.9|5957.6|5956.9|5957.6|5956.9|5957.6|5956.9|20
1735559110000|2024-12-30 11:45:10|5957.73|5957.03|5957.35|5956.65|5957.73|5957.03|5957.35|5956.65|7
1735559120000|2024-12-30 11:45:20|5957.23|5956.53|5957.35|5956.65|5957.48|5956.78|5957.23|5956.53|37
1735559130000|2024-12-30 11:45:30|5957.23|5956.53|5957.23|5956.53|5957.23|5956.53|5957.23|5956.53|22
1735559150000|2024-12-30 11:45:50|5957.35|5956.65|5957.48|5956.78|5957.48|5956.78|5957.35|5956.65|14
1735559160000|2024-12-30 11:46:00|5957.35|5956.65|5957.48|5956.78|5957.48|5956.78|5957.35|5956.65|3
1735559170000|2024-12-30 11:46:10|5957.35|5956.65|5957.48|5956.78|5957.48|5956.78|5957.35|5956.65|2
1735559180000|2024-12-30 11:46:20|5957.73|5957.03|5957.6|5956.9|5957.73|5957.03|5957.48|5956.78|16
1735559190000|2024-12-30 11:46:30|5957.73|5957.03|5957.6|5956.9|5957.73|5957.03|5957.6|5956.9|1
1735559200000|2024-12-30 11:46:40|5957.48|5956.78|5957.6|5956.9|5957.73|5957.03|5957.48|5956.78|4
1735559210000|2024-12-30 11:46:50|5957.73|5957.03|5957.73|5957.03|5957.73|5957.03|5957.73|5957.03|3
1735559230000|2024-12-30 11:47:10|5957.85|5957.15|5957.85|5957.15|5957.85|5957.15|5957.73|5957.03|20
1735559240000|2024-12-30 11:47:20|5957.73|5957.03|5957.73|5957.03|5957.73|5957.03|5957.73|5957.03|7
1735559250000|2024-12-30 11:47:30|5957.85|5957.15|5957.73|5957.03|5957.85|5957.15|5957.73|5957.03|0
1735559260000|2024-12-30 11:47:40|5957.48|5956.78|5957.48|5956.78|5957.48|5956.78|5957.48|5956.78|28
1735559280000|2024-12-30 11:48:00|5957.6|5956.9|5957.73|5957.03|5957.73|5957.03|5957.6|5956.9|15
1735559290000|2024-12-30 11:48:10|||||||||6
1735559300000|2024-12-30 11:48:20|5957.6|5956.9|5957.73|5957.03|5957.73|5957.03|5957.6|5956.9|30
1735559310000|2024-12-30 11:48:30|5957.6|5956.9|5957.6|5956.9|5957.6|5956.9|5957.48|5956.78|5
1735559320000|2024-12-30 11:48:40|5957.73|5957.03|5957.6|5956.9|5957.73|5957.03|5957.48|5956.78|17
1735559330000|2024-12-30 11:48:50|5957.73|5957.03|5957.48|5956.78|5957.73|5957.03|5957.48|5956.78|4
1735559350000|2024-12-30 11:49:10|5957.6|5956.9|5957.73|5957.03|5957.73|5957.03|5957.6|5956.9|10
1735559360000|2024-12-30 11:49:20|5957.6|5956.9|5957.6|5956.9|5957.6|5956.9|5957.6|5956.9|8
1735559370000|2024-12-30 11:49:30|5957.48|5956.78|5957.73|5957.03|5957.73|5957.03|5957.48|5956.78|13
1735559380000|2024-12-30 11:49:40|5957.6|5956.9|5957.48|5956.78|5957.6|5956.9|5957.48|5956.78|7
1735559400000|2024-12-30 11:50:00|5957.73|5957.03|5957.6|5956.9|5957.73|5957.03|5957.6|5956.9|16
1735559410000|2024-12-30 11:50:10|5957.48|5956.78|5957.6|5956.9|5957.6|5956.9|5957.48|5956.78|7
1735559420000|2024-12-30 11:50:20|5957.73|5957.03|5957.73|5957.03|5957.73|5957.03|5957.73|5957.03|0
1735559430000|2024-12-30 11:50:30|5957.98|5957.28|5957.98|5957.28|5957.98|5957.28|5957.98|5957.28|11
1735559440000|2024-12-30 11:50:40|5957.85|5957.15|5957.98|5957.28|5957.98|5957.28|5957.85|5957.15|5
1735559460000|2024-12-30 11:51:00|5958.1|5957.4|5958.1|5957.4|5958.23|5957.53|5958.1|5957.4|28
1735559470000|2024-12-30 11:51:10|5957.98|5957.28|5957.98|5957.28|5958.1|5957.4|5957.98|5957.28|12
1735559500000|2024-12-30 11:51:40|||||||||1
1735559520000|2024-12-30 11:52:00|||||||||9
1735559530000|2024-12-30 11:52:10|5957.85|5957.15|5957.73|5957.03|5957.85|5957.15|5957.73|5957.03|8
1735559540000|2024-12-30 11:52:20|5957.6|5956.9|5957.35|5956.65|5957.73|5957.03|5957.35|5956.65|30
1735559550000|2024-12-30 11:52:30|5957.23|5956.53|5957.35|5956.65|5957.35|5956.65|5957.23|5956.53|11
1735559560000|2024-12-30 11:52:40|5957.48|5956.78|5957.6|5956.9|5957.73|5957.03|5957.48|5956.78|15
1735559570000|2024-12-30 11:52:50|5957.73|5957.03|5957.73|5957.03|5957.73|5957.03|5957.73|5957.03|0
1735559580000|2024-12-30 11:53:00|||||||||1
1735559600000|2024-12-30 11:53:20|5957.6|5956.9|5957.6|5956.9|5957.73|5957.03|5957.6|5956.9|7
1735559610000|2024-12-30 11:53:30|5957.48|5956.78|5957.73|5957.03|5957.73|5957.03|5957.48|5956.78|6
1735559640000|2024-12-30 11:54:00|5957.6|5956.9|5957.48|5956.78|5957.6|5956.9|5957.48|5956.78|20
1735559650000|2024-12-30 11:54:10|5957.6|5956.9|5957.48|5956.78|5957.6|5956.9|5957.23|5956.53|16
1735559670000|2024-12-30 11:54:30|5957.6|5956.9|5957.48|5956.78|5957.6|5956.9|5957.48|5956.78|11
1735559690000|2024-12-30 11:54:50|5957.6|5956.9|5957.73|5957.03|5957.73|5957.03|5957.6|5956.9|5
1735559700000|2024-12-30 11:55:00|5957.6|5956.9|5957.6|5956.9|5957.6|5956.9|5957.48|5956.78|20
1735559710000|2024-12-30 11:55:10|5957.48|5956.78|5957.6|5956.9|5957.6|5956.9|5957.48|5956.78|0
1735559720000|2024-12-30 11:55:20|5957.73|5957.03|5957.73|5957.03|5957.73|5957.03|5957.48|5956.78|11
1735559730000|2024-12-30 11:55:30|||||||||1
1735559750000|2024-12-30 11:55:50|5957.6|5956.9|5957.73|5957.03|5957.73|5957.03|5957.6|5956.9|16
1735559770000|2024-12-30 11:56:10|||||||||4
1735559780000|2024-12-30 11:56:20|5957.48|5956.78|5957.48|5956.78|5957.48|5956.78|5957.48|5956.78|29
1735559800000|2024-12-30 11:56:40|5957.35|5956.65|5957.23|5956.53|5957.35|5956.65|5957.23|5956.53|31
1735559810000|2024-12-30 11:56:50|5957.48|5956.78|5957.23|5956.53|5957.48|5956.78|5957.23|5956.53|24
1735559820000|2024-12-30 11:57:00|5957.1|5956.4|5956.23|5955.53|5957.1|5956.4|5956.23|5955.53|73
1735559830000|2024-12-30 11:57:10|5956.48|5955.78|5956.23|5955.53|5956.48|5955.78|5956.23|5955.53|101
1735559840000|2024-12-30 11:57:20|5956.1|5955.4|5955.98|5955.28|5956.1|5955.4|5955.98|5955.28|23
1735559850000|2024-12-30 11:57:30|5956.23|5955.53|5955.85|5955.15|5956.23|5955.53|5955.73|5955.03|43
1735559860000|2024-12-30 11:57:40|5955.98|5955.28|5955.85|5955.15|5955.98|5955.28|5955.73|5955.03|41
1735559870000|2024-12-30 11:57:50|5955.73|5955.03|5955.6|5954.9|5955.85|5955.15|5955.6|5954.9|14
1735559880000|2024-12-30 11:58:00|5955.48|5954.78|5955.48|5954.78|5955.73|5955.03|5955.48|5954.78|7
1735559890000|2024-12-30 11:58:10|5955.73|5955.03|5955.35|5954.65|5955.73|5955.03|5955.23|5954.53|74
1735559900000|2024-12-30 11:58:20|5955.23|5954.53|5955.23|5954.53|5955.48|5954.78|5955.23|5954.53|12
1735559910000|2024-12-30 11:58:30|5955.48|5954.78|5955.23|5954.53|5955.48|5954.78|5955.23|5954.53|23
1735559920000|2024-12-30 11:58:40|5955.1|5954.4|5954.73|5954.03|5955.23|5954.53|5954.73|5954.03|47
1735559930000|2024-12-30 11:58:50|5954.85|5954.15|5954.98|5954.28|5954.98|5954.28|5954.85|5954.15|8
1735559940000|2024-12-30 11:59:00|5954.85|5954.15|5955.23|5954.53|5955.23|5954.53|5954.73|5954.03|61
1735559950000|2024-12-30 11:59:10|5955.1|5954.4|5954.85|5954.15|5955.23|5954.53|5954.73|5954.03|16
1735559960000|2024-12-30 11:59:20|5954.73|5954.03|5955.1|5954.4|5955.23|5954.53|5954.73|5954.03|50
1735559970000|2024-12-30 11:59:30|5954.98|5954.28|5955.48|5954.78|5955.6|5954.9|5954.98|5954.28|55
1735559980000|2024-12-30 11:59:40|5955.6|5954.9|5955.98|5955.28|5955.98|5955.28|5955.6|5954.9|76
1735559990000|2024-12-30 11:59:50|5955.73|5955.03|5955.73|5955.03|5955.73|5955.03|5955.73|5955.03|18
1735560000000|2024-12-30 12:00:00|5955.98|5955.28|5955.35|5954.65|5955.98|5955.28|5955.35|5954.65|124
1735560010000|2024-12-30 12:00:10|5955.48|5954.78|5955.48|5954.78|5955.48|5954.78|5955.23|5954.53|46
1735560020000|2024-12-30 12:00:20|5955.35|5954.65|5955.48|5954.78|5955.48|5954.78|5955.23|5954.53|25
1735560030000|2024-12-30 12:00:30|5955.35|5954.65|5955.23|5954.53|5955.48|5954.78|5955.23|5954.53|18
1735560040000|2024-12-30 12:00:40|5954.98|5954.28|5955.1|5954.4|5955.1|5954.4|5954.98|5954.28|13
1735560050000|2024-12-30 12:00:50|5955.23|5954.53|5955.1|5954.4|5955.23|5954.53|5955.1|5954.4|28
1735560060000|2024-12-30 12:01:00|5954.98|5954.28|5954.98|5954.28|5955.48|5954.78|5954.85|5954.15|60
1735560070000|2024-12-30 12:01:10|5955.1|5954.4|5955.23|5954.53|5955.23|5954.53|5954.98|5954.28|31
1735560080000|2024-12-30 12:01:20|5955.48|5954.78|5955.48|5954.78|5955.73|5955.03|5955.48|5954.78|28
1735560090000|2024-12-30 12:01:30|5955.23|5954.53|5955.48|5954.78|5955.48|5954.78|5955.23|5954.53|25
1735560100000|2024-12-30 12:01:40|5955.73|5955.03|5955.73|5955.03|5955.73|5955.03|5955.73|5955.03|6
1735560110000|2024-12-30 12:01:50|||||||||2
1735560120000|2024-12-30 12:02:00|5955.85|5955.15|5955.98|5955.28|5955.98|5955.28|5955.73|5955.03|27
1735560130000|2024-12-30 12:02:10|5955.73|5955.03|5954.98|5954.28|5955.85|5955.15|5954.73|5954.03|115
1735560140000|2024-12-30 12:02:20|5955.1|5954.4|5955.35|5954.65|5955.6|5954.9|5955.1|5954.4|44
1735560150000|2024-12-30 12:02:30|5955.23|5954.53|5955.1|5954.4|5955.48|5954.78|5954.98|5954.28|5
1735560160000|2024-12-30 12:02:40|5955.23|5954.53|5955.23|5954.53|5955.48|5954.78|5955.23|5954.53|5
1735560170000|2024-12-30 12:02:50|||||||||1
1735560180000|2024-12-30 12:03:00|5955.35|5954.65|5955.1|5954.4|5955.35|5954.65|5955.1|5954.4|13
1735560190000|2024-12-30 12:03:10|5955.23|5954.53|5955.48|5954.78|5955.48|5954.78|5955.23|5954.53|25
1735560200000|2024-12-30 12:03:20|||||||||23
1735560210000|2024-12-30 12:03:30|||||||||1
1735560220000|2024-12-30 12:03:40|5955.6|5954.9|5955.48|5954.78|5955.73|5955.03|5955.48|5954.78|34
1735560230000|2024-12-30 12:03:50|5955.35|5954.65|5955.48|5954.78|5955.48|5954.78|5955.35|5954.65|23
1735560240000|2024-12-30 12:04:00|5955.35|5954.65|5955.23|5954.53|5955.35|5954.65|5955.23|5954.53|16
1735560250000|2024-12-30 12:04:10|5954.98|5954.28|5954.98|5954.28|5954.98|5954.28|5954.98|5954.28|18
1735560260000|2024-12-30 12:04:20|5955.1|5954.4|5954.98|5954.28|5955.23|5954.53|5954.98|5954.28|18
1735560270000|2024-12-30 12:04:30|5954.85|5954.15|5954.73|5954.03|5954.85|5954.15|5954.73|5954.03|28
1735560280000|2024-12-30 12:04:40|5954.85|5954.15|5954.98|5954.28|5954.98|5954.28|5954.85|5954.15|24
1735560290000|2024-12-30 12:04:50|||||||||5
1735560300000|2024-12-30 12:05:00|5954.85|5954.15|5955.23|5954.53|5955.23|5954.53|5954.85|5954.15|26
1735560310000|2024-12-30 12:05:10|5955.1|5954.4|5955.48|5954.78|5955.48|5954.78|5955.1|5954.4|10
1735560320000|2024-12-30 12:05:20|5955.73|5955.03|5955.73|5955.03|5955.73|5955.03|5955.73|5955.03|16
1735560330000|2024-12-30 12:05:30|5955.6|5954.9|5955.73|5955.03|5955.73|5955.03|5955.6|5954.9|20
1735560340000|2024-12-30 12:05:40|5955.6|5954.9|5955.73|5955.03|5955.73|5955.03|5955.6|5954.9|8
1735560360000|2024-12-30 12:06:00|5955.6|5954.9|5955.98|5955.28|5955.98|5955.28|5955.6|5954.9|35
1735560370000|2024-12-30 12:06:10|5955.73|5955.03|5955.98|5955.28|5955.98|5955.28|5955.73|5955.03|53
1735560380000|2024-12-30 12:06:20|5955.85|5955.15|5955.98|5955.28|5955.98|5955.28|5955.85|5955.15|47
1735560400000|2024-12-30 12:06:40|5955.85|5955.15|5955.98|5955.28|5955.98|5955.28|5955.85|5955.15|16
1735560410000|2024-12-30 12:06:50|5955.73|5955.03|5955.73|5955.03|5955.98|5955.28|5955.73|5955.03|12
1735560420000|2024-12-30 12:07:00|5955.85|5955.15|5955.98|5955.28|5955.98|5955.28|5955.85|5955.15|11
1735560440000|2024-12-30 12:07:20|5955.73|5955.03|5955.73|5955.03|5955.73|5955.03|5955.73|5955.03|84
1735560450000|2024-12-30 12:07:30|5955.48|5954.78|5955.48|5954.78|5955.73|5955.03|5955.48|5954.78|21
1735560460000|2024-12-30 12:07:40|5955.35|5954.65|5955.23|5954.53|5955.35|5954.65|5955.23|5954.53|14
1735560470000|2024-12-30 12:07:50|||||||||1
1735560480000|2024-12-30 12:08:00|5955.48|5954.78|5954.98|5954.28|5955.48|5954.78|5954.98|5954.28|51
1735560490000|2024-12-30 12:08:10|||||||||12
1735560500000|2024-12-30 12:08:20|5954.73|5954.03|5954.85|5954.15|5954.85|5954.15|5954.73|5954.03|16
1735560510000|2024-12-30 12:08:30|5954.98|5954.28|5955.23|5954.53|5955.23|5954.53|5954.98|5954.28|12
1735560520000|2024-12-30 12:08:40|5955.1|5954.4|5955.1|5954.4|5955.1|5954.4|5955.1|5954.4|5
1735560530000|2024-12-30 12:08:50|5955.23|5954.53|5955.23|5954.53|5955.23|5954.53|5955.23|5954.53|0
1735560540000|2024-12-30 12:09:00|||||||||3
1735560550000|2024-12-30 12:09:10|5955.35|5954.65|5955.48|5954.78|5955.48|5954.78|5955.35|5954.65|14
1735560560000|2024-12-30 12:09:20|5955.23|5954.53|5955.35|5954.65|5955.35|5954.65|5955.23|5954.53|34
1735560570000|2024-12-30 12:09:30|5955.48|5954.78|5955.35|5954.65|5955.48|5954.78|5955.23|5954.53|5
1735560580000|2024-12-30 12:09:40|5955.48|5954.78|5955.73|5955.03|5955.73|5955.03|5955.23|5954.53|42
1735560590000|2024-12-30 12:09:50|||||||||2
1735560600000|2024-12-30 12:10:00|5955.6|5954.9|5955.48|5954.78|5955.6|5954.9|5955.23|5954.53|66
1735560610000|2024-12-30 12:10:10|5955.35|5954.65|5955.23|5954.53|5955.48|5954.78|5955.23|5954.53|33
1735560620000|2024-12-30 12:10:20|5954.98|5954.28|5954.98|5954.28|5954.98|5954.28|5954.98|5954.28|29
1735560630000|2024-12-30 12:10:30|||||||||2
1735560640000|2024-12-30 12:10:40|5954.73|5954.03|5954.73|5954.03|5954.73|5954.03|5954.73|5954.03|13
1735560650000|2024-12-30 12:10:50|||||||||2
1735560660000|2024-12-30 12:11:00|5954.6|5953.9|5954.73|5954.03|5954.73|5954.03|5954.6|5953.9|15
1735560670000|2024-12-30 12:11:10|5954.6|5953.9|5954.73|5954.03|5954.73|5954.03|5954.6|5953.9|3
1735560680000|2024-12-30 12:11:20|5954.48|5953.78|5954.48|5953.78|5954.73|5954.03|5954.48|5953.78|55
1735560690000|2024-12-30 12:11:30|5954.23|5953.53|5953.85|5953.15|5954.23|5953.53|5953.73|5953.03|63
1735560700000|2024-12-30 12:11:40|5953.98|5953.28|5953.48|5952.78|5953.98|5953.28|5953.48|5952.78|42
1735560710000|2024-12-30 12:11:50|5953.35|5952.65|5953.35|5952.65|5953.35|5952.65|5953.35|5952.65|49
1735560720000|2024-12-30 12:12:00|5953.23|5952.53|5952.48|5951.78|5953.23|5952.53|5952.48|5951.78|121
1735560730000|2024-12-30 12:12:10|5952.23|5951.53|5952.73|5952.03|5952.73|5952.03|5952.23|5951.53|44
1735560740000|2024-12-30 12:12:20|5952.6|5951.9|5952.48|5951.78|5952.73|5952.03|5952.35|5951.65|19
1735560750000|2024-12-30 12:12:30|5952.73|5952.03|5952.48|5951.78|5952.73|5952.03|5952.48|5951.78|25
1735560760000|2024-12-30 12:12:40|||||||||8
1735560770000|2024-12-30 12:12:50|5952.35|5951.65|5952.23|5951.53|5952.35|5951.65|5952.23|5951.53|4
1735560780000|2024-12-30 12:13:00|5952.35|5951.65|5952.23|5951.53|5952.48|5951.78|5952.23|5951.53|56
1735560790000|2024-12-30 12:13:10|5952.1|5951.4|5951.98|5951.28|5952.23|5951.53|5951.98|5951.28|26
1735560810000|2024-12-30 12:13:30|5951.85|5951.15|5951.73|5951.03|5951.98|5951.28|5951.73|5951.03|79
1735560820000|2024-12-30 12:13:40|5951.6|5950.9|5951.98|5951.28|5951.98|5951.28|5951.48|5950.78|99
1735560830000|2024-12-30 12:13:50|||||||||4
1735560840000|2024-12-30 12:14:00|||||||||13
1735560850000|2024-12-30 12:14:10|5952.1|5951.4|5952.1|5951.4|5952.23|5951.53|5951.98|5951.28|57
1735560860000|2024-12-30 12:14:20|5952.23|5951.53|5951.98|5951.28|5952.23|5951.53|5951.98|5951.28|15
1735560870000|2024-12-30 12:14:30|5952.23|5951.53|5951.98|5951.28|5952.23|5951.53|5951.98|5951.28|10
1735560880000|2024-12-30 12:14:40|5952.23|5951.53|5951.73|5951.03|5952.23|5951.53|5951.73|5951.03|61
1735560890000|2024-12-30 12:14:50|5951.85|5951.15|5951.73|5951.03|5951.98|5951.28|5951.73|5951.03|13
1735560900000|2024-12-30 12:15:00|5951.85|5951.15|5951.98|5951.28|5951.98|5951.28|5951.85|5951.15|8
1735560910000|2024-12-30 12:15:10|5951.85|5951.15|5951.85|5951.15|5951.98|5951.28|5951.85|5951.15|27
1735560920000|2024-12-30 12:15:20|5951.98|5951.28|5952.48|5951.78|5952.48|5951.78|5951.98|5951.28|19
1735560930000|2024-12-30 12:15:30|5952.73|5952.03|5952.48|5951.78|5952.73|5952.03|5952.48|5951.78|18
1735560940000|2024-12-30 12:15:40|5952.73|5952.03|5952.73|5952.03|5952.73|5952.03|5952.48|5951.78|22
1735560950000|2024-12-30 12:15:50|5952.48|5951.78|5952.48|5951.78|5952.48|5951.78|5952.48|5951.78|18
1735560960000|2024-12-30 12:16:00|5952.23|5951.53|5951.98|5951.28|5952.23|5951.53|5951.98|5951.28|31
1735560970000|2024-12-30 12:16:10|5952.23|5951.53|5952.1|5951.4|5952.23|5951.53|5952.1|5951.4|17
1735560980000|2024-12-30 12:16:20|5952.23|5951.53|5952.23|5951.53|5952.23|5951.53|5951.98|5951.28|9
1735560990000|2024-12-30 12:16:30|||||||||7
1735561000000|2024-12-30 12:16:40|5952.35|5951.65|5952.48|5951.78|5952.73|5952.03|5952.35|5951.65|30
1735561010000|2024-12-30 12:16:50|5952.35|5951.65|5952.48|5951.78|5952.48|5951.78|5952.35|5951.65|0
1735561020000|2024-12-30 12:17:00|||||||||13
1735561030000|2024-12-30 12:17:10|5952.35|5951.65|5952.48|5951.78|5952.48|5951.78|5952.23|5951.53|20
1735561040000|2024-12-30 12:17:20|5952.35|5951.65|5952.35|5951.65|5952.35|5951.65|5952.35|5951.65|12
1735561050000|2024-12-30 12:17:30|5952.23|5951.53|5952.48|5951.78|5952.48|5951.78|5952.23|5951.53|14
1735561060000|2024-12-30 12:17:40|||||||||1
1735561070000|2024-12-30 12:17:50|5952.23|5951.53|5952.48|5951.78|5952.48|5951.78|5952.23|5951.53|11
1735561080000|2024-12-30 12:18:00|5952.73|5952.03|5952.35|5951.65|5952.73|5952.03|5952.35|5951.65|23
1735561090000|2024-12-30 12:18:10|5952.48|5951.78|5952.23|5951.53|5952.48|5951.78|5952.23|5951.53|6
1735561110000|2024-12-30 12:18:30|5952.35|5951.65|5952.35|5951.65|5952.48|5951.78|5952.23|5951.53|21
1735561120000|2024-12-30 12:18:40|5952.48|5951.78|5952.35|5951.65|5952.48|5951.78|5952.23|5951.53|4
1735561130000|2024-12-30 12:18:50|5952.23|5951.53|5952.35|5951.65|5952.35|5951.65|5952.23|5951.53|2
1735561140000|2024-12-30 12:19:00|5952.23|5951.53|5952.23|5951.53|5952.23|5951.53|5952.23|5951.53|0
1735561150000|2024-12-30 12:19:10|5952.35|5951.65|5952.35|5951.65|5952.48|5951.78|5952.35|5951.65|7
1735561170000|2024-12-30 12:19:30|5952.48|5951.78|5952.48|5951.78|5952.48|5951.78|5952.35|5951.65|5
1735561190000|2024-12-30 12:19:50|5952.35|5951.65|5952.23|5951.53|5952.35|5951.65|5952.23|5951.53|31
1735561200000|2024-12-30 12:20:00|5952.1|5951.4|5951.98|5951.28|5952.23|5951.53|5951.98|5951.28|12
1735561210000|2024-12-30 12:20:10|5951.85|5951.15|5951.98|5951.28|5951.98|5951.28|5951.85|5951.15|10
1735561220000|2024-12-30 12:20:20|5951.85|5951.15|5951.73|5951.03|5951.98|5951.28|5951.73|5951.03|17
1735561230000|2024-12-30 12:20:30|5951.6|5950.9|5951.23|5950.53|5951.6|5950.9|5951.23|5950.53|52
1735561240000|2024-12-30 12:20:40|5951.1|5950.4|5950.48|5949.78|5951.1|5950.4|5950.35|5949.65|47
1735561250000|2024-12-30 12:20:50|5950.23|5949.53|5950.23|5949.53|5950.23|5949.53|5950.1|5949.4|41
1735561260000|2024-12-30 12:21:00|5950.48|5949.78|5950.23|5949.53|5950.48|5949.78|5950.23|5949.53|66
1735561270000|2024-12-30 12:21:10|5950.1|5949.4|5949.35|5948.65|5950.1|5949.4|5949.35|5948.65|80
1735561280000|2024-12-30 12:21:20|5949.48|5948.78|5949.23|5948.53|5949.48|5948.78|5948.98|5948.28|129
1735561290000|2024-12-30 12:21:30|5949.48|5948.78|5949.23|5948.53|5949.48|5948.78|5949.23|5948.53|42
1735561300000|2024-12-30 12:21:40|5948.98|5948.28|5949.48|5948.78|5949.48|5948.78|5948.98|5948.28|98
1735561310000|2024-12-30 12:21:50|5949.6|5948.9|5949.48|5948.78|5949.73|5949.03|5949.48|5948.78|26
1735561320000|2024-12-30 12:22:00|5949.73|5949.03|5949.73|5949.03|5949.98|5949.28|5949.73|5949.03|44
1735561330000|2024-12-30 12:22:10|5949.48|5948.78|5949.23|5948.53|5949.48|5948.78|5949.23|5948.53|33
1735561340000|2024-12-30 12:22:20|5949.1|5948.4|5948.98|5948.28|5949.23|5948.53|5948.98|5948.28|29
1735561350000|2024-12-30 12:22:30|5949.1|5948.4|5948.98|5948.28|5949.23|5948.53|5948.85|5948.15|64
1735561360000|2024-12-30 12:22:40|5948.85|5948.15|5949.23|5948.53|5949.23|5948.53|5948.85|5948.15|21
1735561370000|2024-12-30 12:22:50|5949.1|5948.4|5949.23|5948.53|5949.23|5948.53|5948.98|5948.28|20
1735561380000|2024-12-30 12:23:00|||||||||11
1735561390000|2024-12-30 12:23:10|5949.1|5948.4|5949.48|5948.78|5949.48|5948.78|5948.98|5948.28|58
1735561400000|2024-12-30 12:23:20|5949.73|5949.03|5949.6|5948.9|5949.73|5949.03|5949.6|5948.9|27
1735561410000|2024-12-30 12:23:30|5949.48|5948.78|5949.23|5948.53|5949.48|5948.78|5949.1|5948.4|8
1735561420000|2024-12-30 12:23:40|5948.98|5948.28|5949.1|5948.4|5949.1|5948.4|5948.98|5948.28|38
1735561430000|2024-12-30 12:23:50|5948.98|5948.28|5948.98|5948.28|5949.23|5948.53|5948.98|5948.28|13
1735561440000|2024-12-30 12:24:00|5949.23|5948.53|5949.48|5948.78|5949.48|5948.78|5949.23|5948.53|15
1735561450000|2024-12-30 12:24:10|5949.23|5948.53|5948.98|5948.28|5949.23|5948.53|5948.98|5948.28|22
1735561460000|2024-12-30 12:24:20|5948.85|5948.15|5948.73|5948.03|5948.85|5948.15|5948.73|5948.03|19
1735561480000|2024-12-30 12:24:40|||||||||13
1735561490000|2024-12-30 12:24:50|5948.48|5947.78|5948.23|5947.53|5948.48|5947.78|5947.98|5947.28|90
1735561500000|2024-12-30 12:25:00|5948.1|5947.4|5948.23|5947.53|5948.35|5947.65|5947.98|5947.28|112
1735561510000|2024-12-30 12:25:10|5948.35|5947.65|5948.23|5947.53|5948.35|5947.65|5947.98|5947.28|21
1735561520000|2024-12-30 12:25:20|5948.48|5947.78|5948.35|5947.65|5948.48|5947.78|5948.35|5947.65|31
1735561530000|2024-12-30 12:25:30|5948.23|5947.53|5947.98|5947.28|5948.23|5947.53|5947.98|5947.28|53
1735561540000|2024-12-30 12:25:40|5947.85|5947.15|5947.85|5947.15|5947.98|5947.28|5947.85|5947.15|17
1735561550000|2024-12-30 12:25:50|5947.98|5947.28|5947.98|5947.28|5947.98|5947.28|5947.85|5947.15|25
1735561560000|2024-12-30 12:26:00|5948.1|5947.4|5948.73|5948.03|5948.73|5948.03|5948.1|5947.4|51
1735561570000|2024-12-30 12:26:10|5948.6|5947.9|5948.98|5948.28|5948.98|5948.28|5948.6|5947.9|76
1735561580000|2024-12-30 12:26:20|||||||||42
1735561590000|2024-12-30 12:26:30|5948.85|5948.15|5948.73|5948.03|5948.85|5948.15|5948.73|5948.03|22
1735561600000|2024-12-30 12:26:40|5948.98|5948.28|5948.98|5948.28|5948.98|5948.28|5948.98|5948.28|6
1735561610000|2024-12-30 12:26:50|5949.1|5948.4|5949.48|5948.78|5949.48|5948.78|5949.1|5948.4|82
1735561620000|2024-12-30 12:27:00|||||||||5
1735561630000|2024-12-30 12:27:10|5949.23|5948.53|5949.23|5948.53|5949.23|5948.53|5949.23|5948.53|44
1735561640000|2024-12-30 12:27:20|5949.35|5948.65|5949.48|5948.78|5949.48|5948.78|5949.23|5948.53|17
1735561650000|2024-12-30 12:27:30|5949.23|5948.53|5949.23|5948.53|5949.23|5948.53|5949.23|5948.53|13
1735561660000|2024-12-30 12:27:40|||||||||7
1735561670000|2024-12-30 12:27:50|5948.48|5947.78|5948.73|5948.03|5948.73|5948.03|5948.23|5947.53|130
1735561680000|2024-12-30 12:28:00|5948.6|5947.9|5948.6|5947.9|5948.6|5947.9|5948.6|5947.9|12
1735561690000|2024-12-30 12:28:10|5948.73|5948.03|5948.23|5947.53|5948.73|5948.03|5948.23|5947.53|26
1735561700000|2024-12-30 12:28:20|5948.48|5947.78|5948.48|5947.78|5948.48|5947.78|5948.48|5947.78|20
1735561710000|2024-12-30 12:28:30|5948.35|5947.65|5948.23|5947.53|5948.35|5947.65|5948.23|5947.53|12
1735561720000|2024-12-30 12:28:40|5948.1|5947.4|5947.98|5947.28|5948.1|5947.4|5947.98|5947.28|20
1735561730000|2024-12-30 12:28:50|||||||||43
1735561740000|2024-12-30 12:29:00|5948.23|5947.53|5948.23|5947.53|5948.23|5947.53|5948.23|5947.53|69
1735561750000|2024-12-30 12:29:10|5948.35|5947.65|5948.48|5947.78|5948.48|5947.78|5948.35|5947.65|17
1735561760000|2024-12-30 12:29:20|5948.6|5947.9|5948.23|5947.53|5948.6|5947.9|5948.23|5947.53|24
1735561770000|2024-12-30 12:29:30|5948.1|5947.4|5948.23|5947.53|5948.23|5947.53|5948.1|5947.4|20
1735561790000|2024-12-30 12:29:50|5948.1|5947.4|5947.98|5947.28|5948.1|5947.4|5947.98|5947.28|13
1735561800000|2024-12-30 12:30:00|5947.85|5947.15|5947.98|5947.28|5948.1|5947.4|5947.85|5947.15|44
1735561810000|2024-12-30 12:30:10|5948.1|5947.4|5949.23|5948.53|5949.23|5948.53|5948.1|5947.4|186
1735561820000|2024-12-30 12:30:20|5949.48|5948.78|5949.48|5948.78|5949.48|5948.78|5949.48|5948.78|11
1735561830000|2024-12-30 12:30:30|||||||||14
1735561840000|2024-12-30 12:30:40|5949.23|5948.53|5949.23|5948.53|5949.48|5948.78|5949.23|5948.53|77
1735561850000|2024-12-30 12:30:50|5949.35|5948.65|5948.98|5948.28|5949.48|5948.78|5948.98|5948.28|17
1735561860000|2024-12-30 12:31:00|5949.1|5948.4|5948.48|5947.78|5949.1|5948.4|5948.48|5947.78|64
1735561870000|2024-12-30 12:31:10|||||||||12
1735561880000|2024-12-30 12:31:20|5948.35|5947.65|5947.98|5947.28|5948.35|5947.65|5947.98|5947.28|33
1735561890000|2024-12-30 12:31:30|5947.85|5947.15|5947.98|5947.28|5947.98|5947.28|5947.85|5947.15|49
1735561900000|2024-12-30 12:31:40|5947.85|5947.15|5947.23|5946.53|5947.98|5947.28|5947.23|5946.53|74
1735561910000|2024-12-30 12:31:50|5947.1|5946.4|5946.98|5946.28|5947.23|5946.53|5946.98|5946.28|55
1735561920000|2024-12-30 12:32:00|5946.85|5946.15|5945.98|5945.28|5946.85|5946.15|5945.98|5945.28|208
1735561930000|2024-12-30 12:32:10|5946.1|5945.4|5945.98|5945.28|5946.23|5945.53|5945.98|5945.28|38
1735561940000|2024-12-30 12:32:20|5945.23|5944.53|5944.23|5943.53|5945.23|5944.53|5944.23|5943.53|262
1735561950000|2024-12-30 12:32:30|5944.48|5943.78|5942.48|5941.78|5944.48|5943.78|5941.48|5940.78|758
1735561960000|2024-12-30 12:32:40|5942.35|5941.65|5941.98|5941.28|5943.98|5943.28|5941.98|5941.28|387
1735561970000|2024-12-30 12:32:50|5942.1|5941.4|5943.73|5943.03|5943.98|5943.28|5942.1|5941.4|228
1735561980000|2024-12-30 12:33:00|5943.98|5943.28|5943.98|5943.28|5944.6|5943.9|5943.98|5943.28|114
1735561990000|2024-12-30 12:33:10|5944.1|5943.4|5944.48|5943.78|5944.48|5943.78|5943.98|5943.28|43
1735562000000|2024-12-30 12:33:20|5944.73|5944.03|5945.6|5944.9|5945.73|5945.03|5944.73|5944.03|156
1735562010000|2024-12-30 12:33:30|5945.73|5945.03|5945.48|5944.78|5945.73|5945.03|5945.23|5944.53|65
1735562020000|2024-12-30 12:33:40|5945.23|5944.53|5945.23|5944.53|5945.48|5944.78|5944.98|5944.28|86
1735562030000|2024-12-30 12:33:50|5945.1|5944.4|5944.73|5944.03|5945.1|5944.4|5944.73|5944.03|65
1735562040000|2024-12-30 12:34:00|5945.23|5944.53|5944.73|5944.03|5945.48|5944.78|5944.23|5943.53|265
1735562050000|2024-12-30 12:34:10|5944.98|5944.28|5944.98|5944.28|5945.23|5944.53|5944.73|5944.03|101
1735562060000|2024-12-30 12:34:20|5944.85|5944.15|5943.98|5943.28|5944.85|5944.15|5943.98|5943.28|47
1735562070000|2024-12-30 12:34:30|5943.73|5943.03|5943.73|5943.03|5943.73|5943.03|5943.48|5942.78|139
1735562080000|2024-12-30 12:34:40|5943.85|5943.15|5943.23|5942.53|5943.85|5943.15|5942.73|5942.03|126
1735562090000|2024-12-30 12:34:50|5943.35|5942.65|5942.73|5942.03|5943.48|5942.78|5942.73|5942.03|46
1735562100000|2024-12-30 12:35:00|5942.98|5942.28|5943.23|5942.53|5943.23|5942.53|5942.98|5942.28|75
1735562110000|2024-12-30 12:35:10|5943.1|5942.4|5943.23|5942.53|5943.35|5942.65|5942.98|5942.28|29
1735562120000|2024-12-30 12:35:20|5943.1|5942.4|5943.23|5942.53|5943.98|5943.28|5942.98|5942.28|93
1735562130000|2024-12-30 12:35:30|5943.35|5942.65|5942.98|5942.28|5943.35|5942.65|5942.98|5942.28|20
1735562140000|2024-12-30 12:35:40|5942.73|5942.03|5942.48|5941.78|5942.85|5942.15|5942.48|5941.78|98
1735562150000|2024-12-30 12:35:50|5942.6|5941.9|5942.48|5941.78|5942.73|5942.03|5942.23|5941.53|88
1735562160000|2024-12-30 12:36:00|5942.73|5942.03|5942.98|5942.28|5942.98|5942.28|5942.73|5942.03|48
1735562170000|2024-12-30 12:36:10|5942.73|5942.03|5942.48|5941.78|5942.85|5942.15|5942.48|5941.78|55
1735562180000|2024-12-30 12:36:20|5942.35|5941.65|5941.48|5940.78|5942.35|5941.65|5941.48|5940.78|96
1735562190000|2024-12-30 12:36:30|5941.23|5940.53|5939.98|5939.28|5941.23|5940.53|5939.48|5938.78|390
1735562200000|2024-12-30 12:36:40|5939.85|5939.15|5939.73|5939.03|5939.98|5939.28|5939.23|5938.53|163
1735562210000|2024-12-30 12:36:50|5939.48|5938.78|5939.48|5938.78|5939.73|5939.03|5939.23|5938.53|118
1735562220000|2024-12-30 12:37:00|5939.6|5938.9|5938.73|5938.03|5939.98|5939.28|5937.98|5937.28|251
1735562230000|2024-12-30 12:37:10|5938.6|5937.9|5938.23|5937.53|5938.98|5938.28|5938.1|5937.4|95
1735562240000|2024-12-30 12:37:20|5938.35|5937.65|5937.98|5937.28|5938.48|5937.78|5937.73|5937.03|182
1735562250000|2024-12-30 12:37:30|5938.23|5937.53|5937.98|5937.28|5938.73|5938.03|5937.85|5937.15|106
1735562260000|2024-12-30 12:37:40|5937.73|5937.03|5937.23|5936.53|5938.23|5937.53|5937.23|5936.53|69
1735562270000|2024-12-30 12:37:50|5937.35|5936.65|5936.48|5935.78|5937.73|5937.03|5936.23|5935.53|364
1735562280000|2024-12-30 12:38:00|5936.35|5935.65|5935.1|5934.4|5936.98|5936.28|5935.1|5934.4|325
1735562290000|2024-12-30 12:38:10|5935.23|5934.53|5936.35|5935.65|5936.98|5936.28|5934.85|5934.15|290
1735562300000|2024-12-30 12:38:20|5936.23|5935.53|5935.85|5935.15|5936.98|5936.28|5935.85|5935.15|125
1735562310000|2024-12-30 12:38:30|5935.98|5935.28|5935.98|5935.28|5936.1|5935.4|5935.6|5934.9|85
1735562320000|2024-12-30 12:38:40|5935.85|5935.15|5936.48|5935.78|5936.48|5935.78|5935.85|5935.15|115
1735562330000|2024-12-30 12:38:50|5936.35|5935.65|5935.48|5934.78|5936.35|5935.65|5935.23|5934.53|74
1735562340000|2024-12-30 12:39:00|5935.6|5934.9|5935.35|5934.65|5935.73|5935.03|5934.6|5933.9|127
1735562350000|2024-12-30 12:39:10|5935.48|5934.78|5933.48|5932.78|5935.85|5935.15|5932.73|5932.03|487
1735562360000|2024-12-30 12:39:20|5933.35|5932.65|5934.73|5934.03|5934.73|5934.03|5933.1|5932.4|193
1735562370000|2024-12-30 12:39:30|5934.48|5933.78|5933.73|5933.03|5934.6|5933.9|5933.48|5932.78|102
1735562380000|2024-12-30 12:39:40|5933.85|5933.15|5933.48|5932.78|5934.23|5933.53|5933.48|5932.78|116
1735562390000|2024-12-30 12:39:50|5933.23|5932.53|5933.73|5933.03|5933.98|5933.28|5932.98|5932.28|121
1735562400000|2024-12-30 12:40:00|5933.48|5932.78|5934.73|5934.03|5935.23|5934.53|5933.48|5932.78|131
1735562410000|2024-12-30 12:40:10|5934.85|5934.15|5934.23|5933.53|5935.23|5934.53|5933.73|5933.03|153
1735562420000|2024-12-30 12:40:20|5933.98|5933.28|5934.6|5933.9|5934.6|5933.9|5933.6|5932.9|104
1735562430000|2024-12-30 12:40:30|5934.48|5933.78|5934.48|5933.78|5934.98|5934.28|5934.23|5933.53|54
1735562440000|2024-12-30 12:40:40|5934.23|5933.53|5934.23|5933.53|5934.48|5933.78|5933.48|5932.78|103
1735562450000|2024-12-30 12:40:50|5933.98|5933.28|5934.23|5933.53|5934.23|5933.53|5933.48|5932.78|67
1735562460000|2024-12-30 12:41:00|5934.1|5933.4|5933.23|5932.53|5934.1|5933.4|5932.73|5932.03|107
1735562470000|2024-12-30 12:41:10|5932.98|5932.28|5932.23|5931.53|5933.23|5932.53|5932.23|5931.53|75
1735562480000|2024-12-30 12:41:20|5932.48|5931.78|5931.73|5931.03|5932.48|5931.78|5931.48|5930.78|205
1735562490000|2024-12-30 12:41:30|5931.98|5931.28|5931.98|5931.28|5932.23|5931.53|5931.23|5930.53|199
1735562500000|2024-12-30 12:41:40|5932.1|5931.4|5931.6|5930.9|5932.1|5931.4|5931.48|5930.78|70
1735562510000|2024-12-30 12:41:50|5931.73|5931.03|5929.48|5928.78|5931.98|5931.28|5929.48|5928.78|704
1735562520000|2024-12-30 12:42:00|5929.6|5928.9|5927.73|5927.03|5929.6|5928.9|5927.35|5926.65|477
1735562530000|2024-12-30 12:42:10|5927.6|5926.9|5927.1|5926.4|5927.73|5927.03|5926.98|5926.28|311
1735562540000|2024-12-30 12:42:20|5926.98|5926.28|5926.73|5926.03|5927.73|5927.03|5926.73|5926.03|166
1735562550000|2024-12-30 12:42:30|5926.85|5926.15|5925.98|5925.28|5926.85|5926.15|5925.98|5925.28|140
1735562560000|2024-12-30 12:42:40|5926.48|5925.78|5927.6|5926.9|5927.73|5927.03|5925.98|5925.28|364
1735562570000|2024-12-30 12:42:50|5927.73|5927.03|5925.98|5925.28|5927.73|5927.03|5925.98|5925.28|284
1735562580000|2024-12-30 12:43:00|5926.1|5925.4|5919.85|5919.15|5926.23|5925.53|5919.23|5918.53|1256
1735562590000|2024-12-30 12:43:10|5919.98|5919.28|5919.73|5919.03|5920.48|5919.78|5918.73|5918.03|703
1735562600000|2024-12-30 12:43:20|5919.35|5918.65|5917.98|5917.28|5919.35|5918.65|5917.73|5917.03|609
1735562610000|2024-12-30 12:43:30|5917.73|5917.03|5919.73|5919.03|5920.23|5919.53|5917.73|5917.03|650
1735562620000|2024-12-30 12:43:40|5919.48|5918.78|5920.73|5920.03|5920.98|5920.28|5919.48|5918.78|287
1735562630000|2024-12-30 12:43:50|5920.6|5919.9|5918.98|5918.28|5920.73|5920.03|5918.85|5918.15|346
1735562640000|2024-12-30 12:44:00|5918.73|5918.03|5918.48|5917.78|5918.98|5918.28|5917.98|5917.28|309
1735562650000|2024-12-30 12:44:10|5918.6|5917.9|5921.23|5920.53|5921.23|5920.53|5918.6|5917.9|344
1735562660000|2024-12-30 12:44:20|5921.1|5920.4|5918.85|5918.15|5921.1|5920.4|5918.73|5918.03|236
1735562670000|2024-12-30 12:44:30|5919.1|5918.4|5920.23|5919.53|5920.23|5919.53|5919.1|5918.4|133
1735562680000|2024-12-30 12:44:40|5920.1|5919.4|5920.48|5919.78|5921.23|5920.53|5919.73|5919.03|256
1735562690000|2024-12-30 12:44:50|5920.73|5920.03|5920.6|5919.9|5921.1|5920.4|5920.48|5919.78|155
1735562700000|2024-12-30 12:45:00|5920.48|5919.78|5920.23|5919.53|5920.48|5919.78|5919.23|5918.53|421
1735562710000|2024-12-30 12:45:10|5920.35|5919.65|5922.48|5921.78|5922.6|5921.9|5920.35|5919.65|254
1735562720000|2024-12-30 12:45:20|5922.73|5922.03|5922.73|5922.03|5922.73|5922.03|5921.73|5921.03|297
1735562730000|2024-12-30 12:45:30|5922.48|5921.78|5922.23|5921.53|5922.85|5922.15|5921.98|5921.28|240
1735562740000|2024-12-30 12:45:40|5922.1|5921.4|5922.1|5921.4|5922.48|5921.78|5921.23|5920.53|203
1735562750000|2024-12-30 12:45:50|5922.23|5921.53|5923.85|5923.15|5923.98|5923.28|5922.23|5921.53|213
1735562760000|2024-12-30 12:46:00|5923.73|5923.03|5923.85|5923.15|5924.48|5923.78|5923.48|5922.78|284
1735562770000|2024-12-30 12:46:10|5923.98|5923.28|5924.23|5923.53|5924.35|5923.65|5923.98|5923.28|160
1735562780000|2024-12-30 12:46:20|5923.98|5923.28|5924.23|5923.53|5924.23|5923.53|5923.73|5923.03|143
1735562790000|2024-12-30 12:46:30|5924.35|5923.65|5923.98|5923.28|5924.48|5923.78|5923.98|5923.28|91
1735562800000|2024-12-30 12:46:40|5923.85|5923.15|5923.48|5922.78|5924.35|5923.65|5923.48|5922.78|164
1735562810000|2024-12-30 12:46:50|5923.23|5922.53|5923.23|5922.53|5923.73|5923.03|5922.85|5922.15|199
1735562820000|2024-12-30 12:47:00|5923.1|5922.4|5924.48|5923.78|5924.48|5923.78|5922.6|5921.9|197
1735562830000|2024-12-30 12:47:10|5924.23|5923.53|5923.23|5922.53|5924.6|5923.9|5923.23|5922.53|162
1735562840000|2024-12-30 12:47:20|5923.35|5922.65|5924.23|5923.53|5924.23|5923.53|5923.35|5922.65|72
1735562850000|2024-12-30 12:47:30|5923.98|5923.28|5923.98|5923.28|5924.48|5923.78|5923.98|5923.28|155
1735562860000|2024-12-30 12:47:40|5924.23|5923.53|5923.98|5923.28|5924.73|5924.03|5923.98|5923.28|138
1735562870000|2024-12-30 12:47:50|5923.85|5923.15|5923.48|5922.78|5923.85|5923.15|5922.98|5922.28|108
1735562880000|2024-12-30 12:48:00|5923.35|5922.65|5922.73|5922.03|5923.73|5923.03|5922.6|5921.9|167
1735562890000|2024-12-30 12:48:10|5922.6|5921.9|5922.98|5922.28|5922.98|5922.28|5922.23|5921.53|150
1735562900000|2024-12-30 12:48:20|5922.85|5922.15|5920.73|5920.03|5922.98|5922.28|5920.48|5919.78|236
1735562910000|2024-12-30 12:48:30|5920.98|5920.28|5920.6|5919.9|5921.23|5920.53|5920.35|5919.65|227
1735562920000|2024-12-30 12:48:40|5920.73|5920.03|5919.98|5919.28|5920.98|5920.28|5919.98|5919.28|90
1735562930000|2024-12-30 12:48:50|5919.73|5919.03|5915.73|5915.03|5920.48|5919.78|5915.73|5915.03|506
1735562940000|2024-12-30 12:49:00|5915.6|5914.9|5913.35|5912.65|5916.1|5915.4|5913.35|5912.65|384
1735562950000|2024-12-30 12:49:10|5913.23|5912.53|5907.73|5907.03|5913.48|5912.78|5907.73|5907.03|1526
1735562960000|2024-12-30 12:49:20|5906.73|5906.03|5909.85|5909.15|5910.1|5909.4|5905.98|5905.28|969
1735562970000|2024-12-30 12:49:30|5909.6|5908.9|5908.85|5908.15|5910.48|5909.78|5907.73|5907.03|450
1735562980000|2024-12-30 12:49:40|5908.98|5908.28|5907.98|5907.28|5909.6|5908.9|5907.48|5906.78|683
1735562990000|2024-12-30 12:49:50|5907.73|5907.03|5910.48|5909.78|5911.35|5910.65|5907.23|5906.53|478
1735563000000|2024-12-30 12:50:00|5910.85|5910.15|5911.23|5910.53|5911.48|5910.78|5909.98|5909.28|364
1735563010000|2024-12-30 12:50:10|5911.35|5910.65|5911.23|5910.53|5912.1|5911.4|5911.23|5910.53|206
1735563020000|2024-12-30 12:50:20|5910.98|5910.28|5912.35|5911.65|5912.48|5911.78|5910.73|5910.03|249
1735563030000|2024-12-30 12:50:30|5912.73|5912.03|5910.73|5910.03|5912.73|5912.03|5910.73|5910.03|532
1735563040000|2024-12-30 12:50:40|5910.6|5909.9|5909.48|5908.78|5910.73|5910.03|5909.23|5908.53|172
1735563050000|2024-12-30 12:50:50|5909.35|5908.65|5910.73|5910.03|5910.98|5910.28|5909.23|5908.53|282
1735563060000|2024-12-30 12:51:00|5911.23|5910.53|5912.35|5911.65|5912.48|5911.78|5911.23|5910.53|122
1735563070000|2024-12-30 12:51:10|5912.23|5911.53|5911.73|5911.03|5912.48|5911.78|5911.48|5910.78|170
1735563080000|2024-12-30 12:51:20|5911.6|5910.9|5911.73|5911.03|5912.1|5911.4|5911.1|5910.4|108
1735563090000|2024-12-30 12:51:30|5911.98|5911.28|5911.35|5910.65|5912.23|5911.53|5911.23|5910.53|138
1735563100000|2024-12-30 12:51:40|5911.23|5910.53|5910.48|5909.78|5911.35|5910.65|5910.48|5909.78|188
1735563110000|2024-12-30 12:51:50|5910.85|5910.15|5912.23|5911.53|5912.23|5911.53|5910.85|5910.15|98
1735563120000|2024-12-30 12:52:00|5911.98|5911.28|5911.73|5911.03|5912.48|5911.78|5911.73|5911.03|196
1735563130000|2024-12-30 12:52:10|5910.48|5909.78|5911.23|5910.53|5911.73|5911.03|5910.48|5909.78|189
1735563140000|2024-12-30 12:52:20|5911.48|5910.78|5911.73|5911.03|5912.23|5911.53|5911.48|5910.78|82
1735563150000|2024-12-30 12:52:30|5911.98|5911.28|5912.48|5911.78|5912.73|5912.03|5911.98|5911.28|160
1735563160000|2024-12-30 12:52:40|5912.35|5911.65|5912.73|5912.03|5912.73|5912.03|5911.98|5911.28|251
1735563170000|2024-12-30 12:52:50|5912.6|5911.9|5912.48|5911.78|5912.73|5912.03|5912.1|5911.4|231
1735563180000|2024-12-30 12:53:00|5912.1|5911.4|5912.48|5911.78|5912.48|5911.78|5911.73|5911.03|76
1735563190000|2024-12-30 12:53:10|5912.6|5911.9|5912.23|5911.53|5912.6|5911.9|5911.73|5911.03|237
1735563200000|2024-12-30 12:53:20|5911.98|5911.28|5913.73|5913.03|5913.98|5913.28|5911.73|5911.03|468
1735563210000|2024-12-30 12:53:30|5913.6|5912.9|5914.23|5913.53|5914.23|5913.53|5912.73|5912.03|248
1735563220000|2024-12-30 12:53:40|5914.48|5913.78|5913.73|5913.03|5914.73|5914.03|5913.6|5912.9|254
1735563230000|2024-12-30 12:53:50|5913.6|5912.9|5912.48|5911.78|5913.6|5912.9|5912.35|5911.65|201
1735563240000|2024-12-30 12:54:00|5912.73|5912.03|5914.23|5913.53|5914.73|5914.03|5912.73|5912.03|263
1735563250000|2024-12-30 12:54:10|5914.1|5913.4|5913.6|5912.9|5914.1|5913.4|5913.48|5912.78|85
1735563260000|2024-12-30 12:54:20|5913.73|5913.03|5912.98|5912.28|5913.85|5913.15|5912.98|5912.28|87
1735563270000|2024-12-30 12:54:30|5912.73|5912.03|5911.73|5911.03|5912.73|5912.03|5911.73|5911.03|113
1735563280000|2024-12-30 12:54:40|5911.48|5910.78|5911.73|5911.03|5912.23|5911.53|5911.48|5910.78|141
1735563290000|2024-12-30 12:54:50|5911.48|5910.78|5911.73|5911.03|5912.23|5911.53|5911.23|5910.53|93
1735563300000|2024-12-30 12:55:00|5910.98|5910.28|5910.48|5909.78|5911.73|5911.03|5910.23|5909.53|212
1735563310000|2024-12-30 12:55:10|5910.98|5910.28|5911.48|5910.78|5911.48|5910.78|5910.23|5909.53|183
1735563320000|2024-12-30 12:55:20|5911.73|5911.03|5912.6|5911.9|5912.73|5912.03|5911.6|5910.9|214
1735563330000|2024-12-30 12:55:30|5912.73|5912.03|5914.23|5913.53|5914.23|5913.53|5912.6|5911.9|140
1735563340000|2024-12-30 12:55:40|5913.98|5913.28|5913.98|5913.28|5914.73|5914.03|5913.73|5913.03|176
1735563350000|2024-12-30 12:55:50|5914.1|5913.4|5913.73|5913.03|5914.23|5913.53|5913.48|5912.78|163
1735563360000|2024-12-30 12:56:00|5913.48|5912.78|5914.23|5913.53|5914.23|5913.53|5913.48|5912.78|130
1735563370000|2024-12-30 12:56:10|5914.48|5913.78|5914.48|5913.78|5914.73|5914.03|5914.23|5913.53|122
1735563380000|2024-12-30 12:56:20|5914.35|5913.65|5913.73|5913.03|5914.48|5913.78|5913.73|5913.03|107
1735563390000|2024-12-30 12:56:30|5913.85|5913.15|5914.48|5913.78|5914.48|5913.78|5913.73|5913.03|152
1735563400000|2024-12-30 12:56:40|5914.35|5913.65|5914.23|5913.53|5914.35|5913.65|5913.48|5912.78|157
1735563410000|2024-12-30 12:56:50|5914.48|5913.78|5915.23|5914.53|5915.85|5915.15|5914.23|5913.53|431
1735563420000|2024-12-30 12:57:00|5914.98|5914.28|5913.48|5912.78|5914.98|5914.28|5913.23|5912.53|191
1735563430000|2024-12-30 12:57:10|5913.6|5912.9|5913.48|5912.78|5913.73|5913.03|5913.48|5912.78|47
1735563440000|2024-12-30 12:57:20|5913.23|5912.53|5913.98|5913.28|5914.35|5913.65|5913.23|5912.53|124
1735563450000|2024-12-30 12:57:30|5914.73|5914.03|5915.23|5914.53|5915.23|5914.53|5914.23|5913.53|271
1735563460000|2024-12-30 12:57:40|5914.98|5914.28|5914.23|5913.53|5914.98|5914.28|5913.85|5913.15|114
1735563470000|2024-12-30 12:57:50|5914.48|5913.78|5913.98|5913.28|5914.48|5913.78|5913.98|5913.28|73
1735563480000|2024-12-30 12:58:00|5913.23|5912.53|5913.23|5912.53|5913.73|5913.03|5913.1|5912.4|212
1735563490000|2024-12-30 12:58:10|5913.48|5912.78|5913.35|5912.65|5913.6|5912.9|5913.23|5912.53|64
1735563500000|2024-12-30 12:58:20|5913.48|5912.78|5913.23|5912.53|5913.48|5912.78|5912.98|5912.28|149
1735563510000|2024-12-30 12:58:30|5913.48|5912.78|5913.23|5912.53|5913.73|5913.03|5913.1|5912.4|140
1735563520000|2024-12-30 12:58:40|5913.35|5912.65|5912.73|5912.03|5913.6|5912.9|5912.48|5911.78|125
1735563530000|2024-12-30 12:58:50|5912.6|5911.9|5912.48|5911.78|5912.6|5911.9|5912.23|5911.53|77
1735563540000|2024-12-30 12:59:00|5913.1|5912.4|5913.1|5912.4|5913.23|5912.53|5912.98|5912.28|114
1735563550000|2024-12-30 12:59:10|5913.23|5912.53|5913.23|5912.53|5913.73|5913.03|5912.98|5912.28|199
1735563560000|2024-12-30 12:59:20|5912.98|5912.28|5913.23|5912.53|5913.23|5912.53|5912.98|5912.28|35
1735563570000|2024-12-30 12:59:30|5912.98|5912.28|5913.23|5912.53|5913.73|5913.03|5912.98|5912.28|115
1735563580000|2024-12-30 12:59:40|5913.1|5912.4|5912.98|5912.28|5913.48|5912.78|5912.98|5912.28|92
1735563590000|2024-12-30 12:59:50|5913.23|5912.53|5913.48|5912.78|5913.48|5912.78|5913.1|5912.4|85
1735563600000|2024-12-30 13:00:00|5913.35|5912.65|5912.98|5912.28|5913.35|5912.65|5912.1|5911.4|363
1735563610000|2024-12-30 13:00:10|5913.1|5912.4|5913.73|5913.03|5913.73|5913.03|5912.98|5912.28|223
1735563620000|2024-12-30 13:00:20|5913.6|5912.9|5913.48|5912.78|5913.98|5913.28|5913.48|5912.78|113
1735563630000|2024-12-30 13:00:30|5913.23|5912.53|5913.73|5913.03|5913.73|5913.03|5912.48|5911.78|138
1735563640000|2024-12-30 13:00:40|5913.48|5912.78|5913.98|5913.28|5913.98|5913.28|5913.48|5912.78|69
1735563650000|2024-12-30 13:00:50|5914.98|5914.28|5916.23|5915.53|5916.23|5915.53|5914.73|5914.03|230
1735563660000|2024-12-30 13:01:00|5915.98|5915.28|5914.98|5914.28|5915.98|5915.28|5914.6|5913.9|178
1735563670000|2024-12-30 13:01:10|5915.48|5914.78|5915.48|5914.78|5915.98|5915.28|5915.48|5914.78|123
1735563680000|2024-12-30 13:01:20|5915.23|5914.53|5914.73|5914.03|5915.23|5914.53|5914.73|5914.03|91
1735563690000|2024-12-30 13:01:30|5914.98|5914.28|5915.23|5914.53|5915.23|5914.53|5914.6|5913.9|89
1735563700000|2024-12-30 13:01:40|5915.1|5914.4|5915.48|5914.78|5915.73|5915.03|5914.98|5914.28|130
1735563710000|2024-12-30 13:01:50|5915.73|5915.03|5915.48|5914.78|5915.73|5915.03|5915.23|5914.53|32
1735563720000|2024-12-30 13:02:00|5915.85|5915.15|5915.73|5915.03|5915.98|5915.28|5915.48|5914.78|69
1735563730000|2024-12-30 13:02:10|5915.6|5914.9|5915.98|5915.28|5916.23|5915.53|5915.48|5914.78|202
1735563740000|2024-12-30 13:02:20|5915.85|5915.15|5914.73|5914.03|5915.85|5915.15|5914.48|5913.78|82
1735563750000|2024-12-30 13:02:30|5914.6|5913.9|5914.85|5914.15|5914.98|5914.28|5914.48|5913.78|72
1735563760000|2024-12-30 13:02:40|5914.98|5914.28|5915.23|5914.53|5915.98|5915.28|5914.98|5914.28|166
1735563770000|2024-12-30 13:02:50|5915.48|5914.78|5915.35|5914.65|5915.98|5915.28|5915.23|5914.53|30
1735563780000|2024-12-30 13:03:00|5915.48|5914.78|5913.23|5912.53|5915.48|5914.78|5913.23|5912.53|331
1735563790000|2024-12-30 13:03:10|5913.35|5912.65|5912.98|5912.28|5913.73|5913.03|5912.73|5912.03|183
1735563800000|2024-12-30 13:03:20|5913.23|5912.53|5913.98|5913.28|5914.23|5913.53|5913.23|5912.53|119
1735563810000|2024-12-30 13:03:30|5913.85|5913.15|5914.98|5914.28|5914.98|5914.28|5913.6|5912.9|100
1735563820000|2024-12-30 13:03:40|5914.85|5914.15|5914.48|5913.78|5915.23|5914.53|5914.35|5913.65|113
1735563830000|2024-12-30 13:03:50|5914.35|5913.65|5914.85|5914.15|5915.1|5914.4|5914.23|5913.53|139
1735563840000|2024-12-30 13:04:00|5914.98|5914.28|5914.73|5914.03|5914.98|5914.28|5914.23|5913.53|96
1735563850000|2024-12-30 13:04:10|5914.6|5913.9|5914.35|5913.65|5914.98|5914.28|5914.35|5913.65|96
1735563860000|2024-12-30 13:04:20|5914.23|5913.53|5915.23|5914.53|5915.23|5914.53|5914.23|5913.53|85
1735563870000|2024-12-30 13:04:30|5915.1|5914.4|5915.48|5914.78|5915.48|5914.78|5915.1|5914.4|63
1735563880000|2024-12-30 13:04:40|5915.23|5914.53|5914.98|5914.28|5915.35|5914.65|5914.98|5914.28|74
1735563890000|2024-12-30 13:04:50|5914.73|5914.03|5914.48|5913.78|5914.73|5914.03|5914.48|5913.78|50
1735563900000|2024-12-30 13:05:00|5914.35|5913.65|5914.23|5913.53|5914.73|5914.03|5914.23|5913.53|57
1735563910000|2024-12-30 13:05:10|5914.1|5913.4|5913.73|5913.03|5914.23|5913.53|5913.23|5912.53|145
1735563920000|2024-12-30 13:05:20|5913.85|5913.15|5912.73|5912.03|5913.85|5913.15|5912.48|5911.78|40
1735563930000|2024-12-30 13:05:30|5912.85|5912.15|5911.98|5911.28|5913.23|5912.53|5911.73|5911.03|201
1735563940000|2024-12-30 13:05:40|5912.1|5911.4|5912.23|5911.53|5912.73|5912.03|5912.1|5911.4|151
1735563950000|2024-12-30 13:05:50|5912.1|5911.4|5911.98|5911.28|5912.23|5911.53|5911.73|5911.03|82
1735563960000|2024-12-30 13:06:00|5912.1|5911.4|5911.48|5910.78|5912.35|5911.65|5910.73|5910.03|189
1735563970000|2024-12-30 13:06:10|5911.35|5910.65|5911.98|5911.28|5912.35|5911.65|5911.35|5910.65|152
1735563980000|2024-12-30 13:06:20|5911.85|5911.15|5911.23|5910.53|5912.23|5911.53|5911.23|5910.53|88
1735563990000|2024-12-30 13:06:30|5910.98|5910.28|5910.73|5910.03|5910.98|5910.28|5910.73|5910.03|32
1735564000000|2024-12-30 13:06:40|5910.98|5910.28|5911.23|5910.53|5911.48|5910.78|5910.85|5910.15|122
1735564010000|2024-12-30 13:06:50|5911.35|5910.65|5911.48|5910.78|5911.98|5911.28|5911.23|5910.53|104
1735564020000|2024-12-30 13:07:00|5911.98|5911.28|5912.85|5912.15|5912.85|5912.15|5911.48|5910.78|178
1735564030000|2024-12-30 13:07:10|5912.73|5912.03|5912.98|5912.28|5913.48|5912.78|5912.23|5911.53|206
1735564040000|2024-12-30 13:07:20|5912.73|5912.03|5912.48|5911.78|5912.73|5912.03|5912.35|5911.65|81
1735564050000|2024-12-30 13:07:30|5912.73|5912.03|5912.48|5911.78|5912.73|5912.03|5912.48|5911.78|56
1735564060000|2024-12-30 13:07:40|5912.6|5911.9|5913.48|5912.78|5913.85|5913.15|5912.6|5911.9|134
1735564070000|2024-12-30 13:07:50|5913.35|5912.65|5913.48|5912.78|5913.48|5912.78|5913.23|5912.53|28
1735564080000|2024-12-30 13:08:00|5913.73|5913.03|5913.98|5913.28|5914.23|5913.53|5913.48|5912.78|74
1735564090000|2024-12-30 13:08:10|5914.1|5913.4|5913.98|5913.28|5914.23|5913.53|5913.98|5913.28|33
1735564100000|2024-12-30 13:08:20|5914.23|5913.53|5913.23|5912.53|5914.23|5913.53|5912.98|5912.28|87
1735564110000|2024-12-30 13:08:30|5912.98|5912.28|5912.48|5911.78|5912.98|5912.28|5912.48|5911.78|63
1735564120000|2024-12-30 13:08:40|5912.35|5911.65|5911.98|5911.28|5912.48|5911.78|5911.6|5910.9|71
1735564130000|2024-12-30 13:08:50|5911.73|5911.03|5911.23|5910.53|5911.98|5911.28|5911.1|5910.4|234
1735564140000|2024-12-30 13:09:00|5911.1|5910.4|5910.98|5910.28|5911.23|5910.53|5910.98|5910.28|83
1735564150000|2024-12-30 13:09:10|5911.1|5910.4|5910.85|5910.15|5911.23|5910.53|5910.73|5910.03|136
1735564160000|2024-12-30 13:09:20|5910.73|5910.03|5910.48|5909.78|5910.85|5910.15|5910.48|5909.78|102
1735564170000|2024-12-30 13:09:30|5910.73|5910.03|5910.48|5909.78|5910.98|5910.28|5910.48|5909.78|198
1735564180000|2024-12-30 13:09:40|5910.6|5909.9|5910.48|5909.78|5910.73|5910.03|5910.23|5909.53|205
1735564190000|2024-12-30 13:09:50|5910.73|5910.03|5910.73|5910.03|5910.73|5910.03|5910.6|5909.9|111
1735564200000|2024-12-30 13:10:00|5911.23|5910.53|5910.48|5909.78|5911.23|5910.53|5910.23|5909.53|213
1735564210000|2024-12-30 13:10:10|5910.73|5910.03|5910.23|5909.53|5910.73|5910.03|5910.23|5909.53|115
1735564220000|2024-12-30 13:10:20|5910.35|5909.65|5910.23|5909.53|5910.35|5909.65|5910.23|5909.53|163
1735564230000|2024-12-30 13:10:30|5910.1|5909.4|5910.48|5909.78|5910.48|5909.78|5909.98|5909.28|223
1735564240000|2024-12-30 13:10:40|5910.6|5909.9|5910.48|5909.78|5911.23|5910.53|5910.48|5909.78|113
1735564250000|2024-12-30 13:10:50|5910.73|5910.03|5910.98|5910.28|5911.23|5910.53|5910.73|5910.03|104
1735564260000|2024-12-30 13:11:00|5910.73|5910.03|5910.35|5909.65|5910.73|5910.03|5910.23|5909.53|75
1735564270000|2024-12-30 13:11:10|5910.48|5909.78|5910.6|5909.9|5910.98|5910.28|5910.48|5909.78|193
1735564280000|2024-12-30 13:11:20|5910.73|5910.03|5909.98|5909.28|5910.85|5910.15|5909.98|5909.28|230
1735564290000|2024-12-30 13:11:30|5909.85|5909.15|5907.98|5907.28|5909.85|5909.15|5907.98|5907.28|391
1735564300000|2024-12-30 13:11:40|5907.73|5907.03|5907.48|5906.78|5907.73|5907.03|5906.85|5906.15|346
1735564310000|2024-12-30 13:11:50|5907.23|5906.53|5907.23|5906.53|5907.48|5906.78|5906.85|5906.15|388
1735564320000|2024-12-30 13:12:00|5907.48|5906.78|5907.48|5906.78|5907.98|5907.28|5907.23|5906.53|178
1735564330000|2024-12-30 13:12:10|5907.73|5907.03|5909.48|5908.78|5909.73|5909.03|5907.48|5906.78|180
1735564340000|2024-12-30 13:12:20|5909.35|5908.65|5909.23|5908.53|5909.48|5908.78|5908.98|5908.28|132
1735564350000|2024-12-30 13:12:30|5909.35|5908.65|5909.73|5909.03|5909.98|5909.28|5909.23|5908.53|86
1735564360000|2024-12-30 13:12:40|5909.48|5908.78|5910.48|5909.78|5910.48|5909.78|5909.48|5908.78|85
1735564370000|2024-12-30 13:12:50|5910.35|5909.65|5910.48|5909.78|5911.23|5910.53|5909.98|5909.28|178
1735564380000|2024-12-30 13:13:00|5910.35|5909.65|5910.98|5910.28|5910.98|5910.28|5910.23|5909.53|49
1735564390000|2024-12-30 13:13:10|5911.1|5910.4|5911.23|5910.53|5911.23|5910.53|5911.1|5910.4|39
1735564400000|2024-12-30 13:13:20|5911.1|5910.4|5910.1|5909.4|5911.1|5910.4|5910.1|5909.4|98
1735564410000|2024-12-30 13:13:30|5909.98|5909.28|5909.73|5909.03|5909.98|5909.28|5909.23|5908.53|153
1735564420000|2024-12-30 13:13:40|5909.85|5909.15|5909.23|5908.53|5909.85|5909.15|5909.23|5908.53|29
1735564430000|2024-12-30 13:13:50|5909.35|5908.65|5909.23|5908.53|5909.48|5908.78|5909.1|5908.4|76
1735564440000|2024-12-30 13:14:00|5909.48|5908.78|5909.85|5909.15|5909.98|5909.28|5909.23|5908.53|49
1735564450000|2024-12-30 13:14:10|5909.73|5909.03|5909.48|5908.78|5910.48|5909.78|5909.35|5908.65|98
1735564460000|2024-12-30 13:14:20|5909.73|5909.03|5909.23|5908.53|5909.73|5909.03|5909.23|5908.53|28
1735564470000|2024-12-30 13:14:30|5909.48|5908.78|5909.23|5908.53|5909.48|5908.78|5909.23|5908.53|42
1735564480000|2024-12-30 13:14:40|5909.1|5908.4|5909.23|5908.53|5909.23|5908.53|5908.98|5908.28|16
1735564490000|2024-12-30 13:14:50|5909.1|5908.4|5908.98|5908.28|5909.23|5908.53|5908.85|5908.15|29
1735564500000|2024-12-30 13:15:00|5908.85|5908.15|5908.48|5907.78|5908.85|5908.15|5908.48|5907.78|79
1735564510000|2024-12-30 13:15:10|5908.35|5907.65|5907.98|5907.28|5908.6|5907.9|5907.98|5907.28|116
1735564520000|2024-12-30 13:15:20|5908.1|5907.4|5907.98|5907.28|5908.23|5907.53|5907.48|5906.78|194
1735564530000|2024-12-30 13:15:30|5908.1|5907.4|5907.73|5907.03|5908.1|5907.4|5907.6|5906.9|154
1735564540000|2024-12-30 13:15:40|5907.85|5907.15|5908.23|5907.53|5908.23|5907.53|5907.73|5907.03|65
1735564550000|2024-12-30 13:15:50|5908.1|5907.4|5907.98|5907.28|5908.1|5907.4|5907.73|5907.03|60
1735564560000|2024-12-30 13:16:00|5908.23|5907.53|5907.98|5907.28|5908.23|5907.53|5907.73|5907.03|263
1735564570000|2024-12-30 13:16:10|5908.23|5907.53|5909.48|5908.78|5909.48|5908.78|5907.98|5907.28|212
1735564580000|2024-12-30 13:16:20|5909.85|5909.15|5910.23|5909.53|5910.73|5910.03|5909.85|5909.15|207
1735564590000|2024-12-30 13:16:30|5909.98|5909.28|5909.73|5909.03|5910.23|5909.53|5909.73|5909.03|91
1735564600000|2024-12-30 13:16:40|5910.23|5909.53|5910.98|5910.28|5910.98|5910.28|5910.23|5909.53|129
1735564610000|2024-12-30 13:16:50|5910.85|5910.15|5911.73|5911.03|5911.73|5911.03|5910.85|5910.15|152
1735564620000|2024-12-30 13:17:00|5911.6|5910.9|5912.35|5911.65|5912.48|5911.78|5911.48|5910.78|214
1735564630000|2024-12-30 13:17:10|5912.48|5911.78|5911.85|5911.15|5912.48|5911.78|5911.85|5911.15|82
1735564640000|2024-12-30 13:17:20|5911.98|5911.28|5911.73|5911.03|5912.1|5911.4|5911.6|5910.9|92
1735564650000|2024-12-30 13:17:30|5911.98|5911.28|5911.73|5911.03|5912.23|5911.53|5911.73|5911.03|144
1735564660000|2024-12-30 13:17:40|5911.6|5910.9|5912.48|5911.78|5912.6|5911.9|5911.48|5910.78|79
1735564670000|2024-12-30 13:17:50|5912.35|5911.65|5912.48|5911.78|5912.48|5911.78|5911.98|5911.28|102
1735564680000|2024-12-30 13:18:00|5912.6|5911.9|5911.98|5911.28|5912.73|5912.03|5911.98|5911.28|110
1735564690000|2024-12-30 13:18:10|5911.85|5911.15|5912.23|5911.53|5912.23|5911.53|5911.73|5911.03|39
1735564700000|2024-12-30 13:18:20|5912.48|5911.78|5912.48|5911.78|5912.73|5912.03|5912.48|5911.78|55
1735564710000|2024-12-30 13:18:30|5912.23|5911.53|5912.35|5911.65|5912.48|5911.78|5912.23|5911.53|88
1735564720000|2024-12-30 13:18:40|5912.48|5911.78|5912.6|5911.9|5912.73|5912.03|5912.35|5911.65|62
1735564730000|2024-12-30 13:18:50|5912.48|5911.78|5911.73|5911.03|5912.48|5911.78|5911.73|5911.03|69
1735564740000|2024-12-30 13:19:00|5911.6|5910.9|5912.73|5912.03|5913.23|5912.53|5911.6|5910.9|141
1735564750000|2024-12-30 13:19:10|5912.85|5912.15|5913.35|5912.65|5913.48|5912.78|5912.73|5912.03|102
1735564760000|2024-12-30 13:19:20|5913.23|5912.53|5913.73|5913.03|5913.73|5913.03|5913.23|5912.53|51
1735564770000|2024-12-30 13:19:30|5913.85|5913.15|5914.23|5913.53|5914.23|5913.53|5913.85|5913.15|90
1735564780000|2024-12-30 13:19:40|5914.48|5913.78|5914.48|5913.78|5914.6|5913.9|5913.98|5913.28|141
1735564790000|2024-12-30 13:19:50|5914.35|5913.65|5914.23|5913.53|5914.48|5913.78|5914.1|5913.4|72
1735564800000|2024-12-30 13:20:00|5914.35|5913.65|5913.98|5913.28|5915.1|5914.4|5913.73|5913.03|214
1735564810000|2024-12-30 13:20:10|5913.73|5913.03|5913.98|5913.28|5914.23|5913.53|5913.35|5912.65|120
1735564820000|2024-12-30 13:20:20|5913.85|5913.15|5913.48|5912.78|5913.85|5913.15|5913.23|5912.53|63
1735564830000|2024-12-30 13:20:30|5913.23|5912.53|5913.48|5912.78|5913.73|5913.03|5913.23|5912.53|34
1735564840000|2024-12-30 13:20:40|5913.35|5912.65|5913.48|5912.78|5913.73|5913.03|5913.35|5912.65|110
1735564850000|2024-12-30 13:20:50|5913.73|5913.03|5913.23|5912.53|5913.73|5913.03|5913.23|5912.53|69
1735564860000|2024-12-30 13:21:00|5913.48|5912.78|5913.23|5912.53|5913.73|5913.03|5913.23|5912.53|67
1735564870000|2024-12-30 13:21:10|5913.35|5912.65|5913.48|5912.78|5913.98|5913.28|5913.23|5912.53|80
1735564880000|2024-12-30 13:21:20|5913.73|5913.03|5913.85|5913.15|5913.98|5913.28|5913.73|5913.03|103
1735564890000|2024-12-30 13:21:30|5913.73|5913.03|5913.48|5912.78|5913.98|5913.28|5913.48|5912.78|27
1735564900000|2024-12-30 13:21:40|5913.73|5913.03|5913.48|5912.78|5914.23|5913.53|5913.48|5912.78|163
1735564910000|2024-12-30 13:21:50|5913.23|5912.53|5912.73|5912.03|5913.23|5912.53|5912.73|5912.03|71
1735564920000|2024-12-30 13:22:00|5912.85|5912.15|5912.35|5911.65|5912.98|5912.28|5912.23|5911.53|45
1735564930000|2024-12-30 13:22:10|5912.48|5911.78|5912.48|5911.78|5912.48|5911.78|5912.23|5911.53|40
1735564940000|2024-12-30 13:22:20|5912.35|5911.65|5911.6|5910.9|5912.35|5911.65|5911.48|5910.78|97
1735564950000|2024-12-30 13:22:30|5911.48|5910.78|5912.23|5911.53|5912.23|5911.53|5911.48|5910.78|85
1735564960000|2024-12-30 13:22:40|5912.1|5911.4|5911.98|5911.28|5912.48|5911.78|5911.98|5911.28|58
1735564970000|2024-12-30 13:22:50|5911.85|5911.15|5911.73|5911.03|5911.98|5911.28|5911.73|5911.03|15
1735564980000|2024-12-30 13:23:00|5911.6|5910.9|5911.48|5910.78|5911.85|5911.15|5911.48|5910.78|60
1735564990000|2024-12-30 13:23:10|5911.6|5910.9|5911.6|5910.9|5911.6|5910.9|5911.6|5910.9|53
1735565000000|2024-12-30 13:23:20|5911.73|5911.03|5910.98|5910.28|5911.73|5911.03|5910.85|5910.15|97
1735565010000|2024-12-30 13:23:30|5910.85|5910.15|5911.23|5910.53|5911.23|5910.53|5910.73|5910.03|43
1735565020000|2024-12-30 13:23:40|5911.1|5910.4|5911.73|5911.03|5911.73|5911.03|5911.1|5910.4|57
1735565030000|2024-12-30 13:23:50|5911.6|5910.9|5912.73|5912.03|5912.73|5912.03|5911.6|5910.9|61
1735565040000|2024-12-30 13:24:00|5912.6|5911.9|5913.48|5912.78|5913.48|5912.78|5912.48|5911.78|101
1735565050000|2024-12-30 13:24:10|5913.6|5912.9|5913.73|5913.03|5913.73|5913.03|5913.48|5912.78|58
1735565060000|2024-12-30 13:24:20|5913.98|5913.28|5914.23|5913.53|5914.23|5913.53|5913.73|5913.03|78
1735565070000|2024-12-30 13:24:30|5914.1|5913.4|5914.35|5913.65|5914.35|5913.65|5913.98|5913.28|77
1735565080000|2024-12-30 13:24:40|5914.23|5913.53|5914.23|5913.53|5914.23|5913.53|5914.23|5913.53|22
1735565090000|2024-12-30 13:24:50|5914.35|5913.65|5913.98|5913.28|5914.48|5913.78|5913.85|5913.15|70
1735565100000|2024-12-30 13:25:00|5913.73|5913.03|5913.23|5912.53|5913.98|5913.28|5913.23|5912.53|117
1735565110000|2024-12-30 13:25:10|5913.48|5912.78|5913.23|5912.53|5913.48|5912.78|5913.23|5912.53|44
1735565120000|2024-12-30 13:25:20|5912.98|5912.28|5912.98|5912.28|5913.23|5912.53|5912.85|5912.15|41
1735565130000|2024-12-30 13:25:30|5912.73|5912.03|5912.73|5912.03|5912.98|5912.28|5912.73|5912.03|12
1735565140000|2024-12-30 13:25:40|5912.6|5911.9|5912.48|5911.78|5912.73|5912.03|5912.48|5911.78|31
1735565150000|2024-12-30 13:25:50|5912.35|5911.65|5912.48|5911.78|5912.48|5911.78|5912.1|5911.4|36
1735565160000|2024-12-30 13:26:00|5912.35|5911.65|5911.98|5911.28|5912.48|5911.78|5911.98|5911.28|50
1735565170000|2024-12-30 13:26:10|5911.73|5911.03|5911.98|5911.28|5911.98|5911.28|5911.73|5911.03|36
1735565180000|2024-12-30 13:26:20|5911.85|5911.15|5911.98|5911.28|5911.98|5911.28|5911.85|5911.15|13
1735565190000|2024-12-30 13:26:30|5911.73|5911.03|5911.73|5911.03|5911.98|5911.28|5911.73|5911.03|56
1735565200000|2024-12-30 13:26:40|5911.98|5911.28|5911.73|5911.03|5911.98|5911.28|5911.73|5911.03|32
1735565210000|2024-12-30 13:26:50|5911.85|5911.15|5912.23|5911.53|5912.48|5911.78|5911.85|5911.15|114
1735565220000|2024-12-30 13:27:00|5912.1|5911.4|5911.73|5911.03|5912.23|5911.53|5911.73|5911.03|50
1735565230000|2024-12-30 13:27:10|||||||||21
1735565240000|2024-12-30 13:27:20|5911.85|5911.15|5911.23|5910.53|5911.98|5911.28|5911.23|5910.53|144
1735565250000|2024-12-30 13:27:30|5911.48|5910.78|5911.35|5910.65|5911.48|5910.78|5911.23|5910.53|57
1735565260000|2024-12-30 13:27:40|5911.23|5910.53|5911.73|5911.03|5911.73|5911.03|5911.23|5910.53|52
1735565270000|2024-12-30 13:27:50|5911.48|5910.78|5911.48|5910.78|5911.73|5911.03|5911.48|5910.78|32
1735565280000|2024-12-30 13:28:00|5911.35|5910.65|5910.73|5910.03|5911.35|5910.65|5910.73|5910.03|125
1735565290000|2024-12-30 13:28:10|5910.98|5910.28|5910.23|5909.53|5910.98|5910.28|5909.98|5909.28|111
1735565300000|2024-12-30 13:28:20|5910.1|5909.4|5909.73|5909.03|5910.23|5909.53|5909.73|5909.03|76
1735565310000|2024-12-30 13:28:30|5909.48|5908.78|5909.73|5909.03|5909.73|5909.03|5909.48|5908.78|74
1735565320000|2024-12-30 13:28:40|5909.98|5909.28|5909.98|5909.28|5909.98|5909.28|5909.98|5909.28|31
1735565330000|2024-12-30 13:28:50|5910.23|5909.53|5910.6|5909.9|5910.6|5909.9|5910.23|5909.53|95
1735565340000|2024-12-30 13:29:00|5910.48|5909.78|5910.23|5909.53|5910.73|5910.03|5910.1|5909.4|84
1735565350000|2024-12-30 13:29:10|5910.1|5909.4|5910.73|5910.03|5910.98|5910.28|5910.1|5909.4|97
1735565360000|2024-12-30 13:29:20|5910.48|5909.78|5910.6|5909.9|5910.6|5909.9|5909.98|5909.28|90
1735565370000|2024-12-30 13:29:30|5910.48|5909.78|5910.23|5909.53|5910.6|5909.9|5909.98|5909.28|76
1735565380000|2024-12-30 13:29:40|5910.1|5909.4|5909.48|5908.78|5910.1|5909.4|5909.23|5908.53|120
1735565390000|2024-12-30 13:29:50|5909.35|5908.65|5909.98|5909.28|5910.23|5909.53|5909.35|5908.65|67
1735565400000|2024-12-30 13:30:00|5909.85|5909.15|5910.6|5909.9|5910.73|5910.03|5909.85|5909.15|116
1735565410000|2024-12-30 13:30:10|5910.48|5909.78|5910.23|5909.53|5910.73|5910.03|5910.23|5909.53|49
1735565420000|2024-12-30 13:30:20|5910.1|5909.4|5909.98|5909.28|5910.23|5909.53|5909.98|5909.28|14
1735565430000|2024-12-30 13:30:30|5909.85|5909.15|5910.48|5909.78|5910.73|5910.03|5909.85|5909.15|99
1735565440000|2024-12-30 13:30:40|5910.6|5909.9|5911.98|5911.28|5911.98|5911.28|5910.6|5909.9|130
1735565450000|2024-12-30 13:30:50|5912.1|5911.4|5912.48|5911.78|5912.73|5912.03|5911.98|5911.28|97
1735565460000|2024-12-30 13:31:00|5912.23|5911.53|5912.73|5912.03|5912.73|5912.03|5912.23|5911.53|65
1735565470000|2024-12-30 13:31:10|5912.6|5911.9|5912.73|5912.03|5912.98|5912.28|5912.23|5911.53|102
1735565480000|2024-12-30 13:31:20|5912.6|5911.9|5910.48|5909.78|5912.73|5912.03|5910.48|5909.78|86
1735565490000|2024-12-30 13:31:30|5910.35|5909.65|5910.23|5909.53|5910.73|5910.03|5910.23|5909.53|52
1735565500000|2024-12-30 13:31:40|5910.48|5909.78|5909.35|5908.65|5910.48|5909.78|5909.35|5908.65|110
1735565510000|2024-12-30 13:31:50|5909.48|5908.78|5909.73|5909.03|5909.98|5909.28|5909.23|5908.53|76
1735565520000|2024-12-30 13:32:00|5909.48|5908.78|5908.98|5908.28|5909.48|5908.78|5908.98|5908.28|70
1735565530000|2024-12-30 13:32:10|5909.35|5908.65|5910.48|5909.78|5910.48|5909.78|5909.23|5908.53|174
1735565540000|2024-12-30 13:32:20|5910.35|5909.65|5910.73|5910.03|5910.73|5910.03|5910.23|5909.53|59
1735565550000|2024-12-30 13:32:30|5910.98|5910.28|5910.23|5909.53|5910.98|5910.28|5909.98|5909.28|78
1735565560000|2024-12-30 13:32:40|5909.98|5909.28|5909.73|5909.03|5909.98|5909.28|5909.23|5908.53|63
1735565570000|2024-12-30 13:32:50|5909.85|5909.15|5908.98|5908.28|5909.85|5909.15|5908.98|5908.28|85
1735565580000|2024-12-30 13:33:00|5909.35|5908.65|5909.48|5908.78|5909.73|5909.03|5909.35|5908.65|114
1735565590000|2024-12-30 13:33:10|5909.23|5908.53|5909.23|5908.53|5909.23|5908.53|5909.23|5908.53|83
1735565600000|2024-12-30 13:33:20|5909.35|5908.65|5908.73|5908.03|5909.48|5908.78|5908.73|5908.03|99
1735565610000|2024-12-30 13:33:30|5908.48|5907.78|5908.48|5907.78|5908.98|5908.28|5908.48|5907.78|119
1735565620000|2024-12-30 13:33:40|5908.6|5907.9|5908.23|5907.53|5908.6|5907.9|5907.98|5907.28|222
1735565630000|2024-12-30 13:33:50|5908.1|5907.4|5908.23|5907.53|5908.23|5907.53|5907.98|5907.28|96
1735565640000|2024-12-30 13:34:00|5907.98|5907.28|5908.98|5908.28|5908.98|5908.28|5907.98|5907.28|120
1735565650000|2024-12-30 13:34:10|5908.73|5908.03|5909.1|5908.4|5909.73|5909.03|5908.73|5908.03|114
1735565660000|2024-12-30 13:34:20|5908.98|5908.28|5908.48|5907.78|5909.23|5908.53|5908.48|5907.78|34
1735565670000|2024-12-30 13:34:30|5908.35|5907.65|5908.73|5908.03|5908.73|5908.03|5908.23|5907.53|61
1735565680000|2024-12-30 13:34:40|5908.6|5907.9|5908.23|5907.53|5908.6|5907.9|5908.23|5907.53|47
1735565690000|2024-12-30 13:34:50|5908.1|5907.4|5908.1|5907.4|5908.23|5907.53|5907.98|5907.28|71
1735565700000|2024-12-30 13:35:00|5908.23|5907.53|5907.98|5907.28|5908.48|5907.78|5907.48|5906.78|232
1735565710000|2024-12-30 13:35:10|5907.85|5907.15|5906.73|5906.03|5907.85|5907.15|5906.73|5906.03|123
1735565720000|2024-12-30 13:35:20|5906.6|5905.9|5905.73|5905.03|5906.6|5905.9|5905.73|5905.03|294
1735565730000|2024-12-30 13:35:30|5905.48|5904.78|5902.98|5902.28|5905.48|5904.78|5902.98|5902.28|661
1735565740000|2024-12-30 13:35:40|5903.1|5902.4|5902.23|5901.53|5903.23|5902.53|5901.23|5900.53|767
1735565750000|2024-12-30 13:35:50|5902.73|5902.03|5901.48|5900.78|5903.23|5902.53|5901.23|5900.53|335
1735565760000|2024-12-30 13:36:00|5900.98|5900.28|5900.98|5900.28|5901.23|5900.53|5899.73|5899.03|632
1735565770000|2024-12-30 13:36:10|5901.1|5900.4|5901.23|5900.53|5901.48|5900.78|5900.98|5900.28|204
1735565780000|2024-12-30 13:36:20|5900.98|5900.28|5899.73|5899.03|5901.23|5900.53|5899.73|5899.03|198
1735565790000|2024-12-30 13:36:30|5899.48|5898.78|5899.48|5898.78|5900.1|5899.4|5899.48|5898.78|174
1735565800000|2024-12-30 13:36:40|5899.23|5898.53|5898.73|5898.03|5899.23|5898.53|5898.48|5897.78|291
1735565810000|2024-12-30 13:36:50|5898.48|5897.78|5898.48|5897.78|5899.1|5898.4|5898.23|5897.53|176
1735565820000|2024-12-30 13:37:00|5898.35|5897.65|5897.98|5897.28|5898.73|5898.03|5897.73|5897.03|298
1735565830000|2024-12-30 13:37:10|5898.23|5897.53|5897.6|5896.9|5898.98|5898.28|5896.98|5896.28|300
1735565840000|2024-12-30 13:37:20|5897.1|5896.4|5897.23|5896.53|5897.48|5896.78|5896.48|5895.78|304
1735565850000|2024-12-30 13:37:30|5897.1|5896.4|5896.98|5896.28|5898.23|5897.53|5896.98|5896.28|296
1735565860000|2024-12-30 13:37:40|5896.73|5896.03|5896.98|5896.28|5897.23|5896.53|5896.48|5895.78|168
1735565870000|2024-12-30 13:37:50|5897.1|5896.4|5896.73|5896.03|5897.73|5897.03|5896.48|5895.78|267
1735565880000|2024-12-30 13:38:00|5896.98|5896.28|5897.98|5897.28|5898.1|5897.4|5896.73|5896.03|160
1735565890000|2024-12-30 13:38:10|5898.1|5897.4|5897.23|5896.53|5898.23|5897.53|5896.23|5895.53|192
1735565900000|2024-12-30 13:38:20|5897.1|5896.4|5897.23|5896.53|5897.35|5896.65|5896.98|5896.28|99
1735565910000|2024-12-30 13:38:30|5897.48|5896.78|5898.48|5897.78|5898.98|5898.28|5897.48|5896.78|213
1735565920000|2024-12-30 13:38:40|5898.23|5897.53|5898.35|5897.65|5898.48|5897.78|5898.1|5897.4|112
1735565930000|2024-12-30 13:38:50|5898.48|5897.78|5898.85|5898.15|5898.98|5898.28|5897.98|5897.28|88
1735565940000|2024-12-30 13:39:00|5898.73|5898.03|5899.85|5899.15|5900.23|5899.53|5898.73|5898.03|226
1735565950000|2024-12-30 13:39:10|5900.23|5899.53|5900.1|5899.4|5900.23|5899.53|5899.48|5898.78|219
1735565960000|2024-12-30 13:39:20|5900.23|5899.53|5899.73|5899.03|5900.23|5899.53|5898.98|5898.28|192
1735565970000|2024-12-30 13:39:30|5899.6|5898.9|5899.48|5898.78|5899.6|5898.9|5898.73|5898.03|287
1735565980000|2024-12-30 13:39:40|5899.23|5898.53|5899.23|5898.53|5899.48|5898.78|5899.1|5898.4|89
1735565990000|2024-12-30 13:39:50|5899.35|5898.65|5897.6|5896.9|5899.48|5898.78|5897.6|5896.9|254
1735566000000|2024-12-30 13:40:00|5897.48|5896.78|5897.98|5897.28|5898.23|5897.53|5896.73|5896.03|364
1735566010000|2024-12-30 13:40:10|5898.23|5897.53|5898.73|5898.03|5898.73|5898.03|5897.98|5897.28|93
1735566020000|2024-12-30 13:40:20|5898.98|5898.28|5898.85|5898.15|5899.23|5898.53|5898.48|5897.78|128
1735566030000|2024-12-30 13:40:30|5898.98|5898.28|5898.23|5897.53|5898.98|5898.28|5898.23|5897.53|92
1735566040000|2024-12-30 13:40:40|5898.35|5897.65|5898.6|5897.9|5898.73|5898.03|5897.98|5897.28|194
1735566050000|2024-12-30 13:40:50|5898.73|5898.03|5898.98|5898.28|5898.98|5898.28|5898.23|5897.53|117
1735566060000|2024-12-30 13:41:00|5898.85|5898.15|5898.48|5897.78|5898.85|5898.15|5897.73|5897.03|172
1735566070000|2024-12-30 13:41:10|5898.35|5897.65|5899.48|5898.78|5899.98|5899.28|5897.98|5897.28|381
1735566080000|2024-12-30 13:41:20|5899.35|5898.65|5900.23|5899.53|5900.23|5899.53|5898.85|5898.15|167
1735566090000|2024-12-30 13:41:30|5900.73|5900.03|5901.98|5901.28|5901.98|5901.28|5900.73|5900.03|320
1735566100000|2024-12-30 13:41:40|5901.85|5901.15|5902.73|5902.03|5902.73|5902.03|5901.73|5901.03|307
1735566110000|2024-12-30 13:41:50|5902.6|5901.9|5902.85|5902.15|5903.23|5902.53|5902.48|5901.78|153
1735566120000|2024-12-30 13:42:00|5902.98|5902.28|5900.98|5900.28|5902.98|5902.28|5900.98|5900.28|187
1735566130000|2024-12-30 13:42:10|5901.23|5900.53|5901.85|5901.15|5902.48|5901.78|5900.98|5900.28|207
1735566140000|2024-12-30 13:42:20|5901.6|5900.9|5902.48|5901.78|5902.73|5902.03|5901.6|5900.9|182
1735566150000|2024-12-30 13:42:30|5902.35|5901.65|5901.98|5901.28|5902.35|5901.65|5901.98|5901.28|62
1735566160000|2024-12-30 13:42:40|5902.1|5901.4|5902.6|5901.9|5902.98|5902.28|5902.1|5901.4|226
1735566170000|2024-12-30 13:42:50|5902.73|5902.03|5901.48|5900.78|5902.98|5902.28|5901.48|5900.78|97
1735566180000|2024-12-30 13:43:00|5901.23|5900.53|5900.48|5899.78|5901.48|5900.78|5900.48|5899.78|122
1735566190000|2024-12-30 13:43:10|5900.98|5900.28|5900.98|5900.28|5900.98|5900.28|5900.6|5899.9|132
1735566200000|2024-12-30 13:43:20|5900.73|5900.03|5899.98|5899.28|5900.98|5900.28|5899.98|5899.28|139
1735566210000|2024-12-30 13:43:30|5900.1|5899.4|5899.98|5899.28|5900.23|5899.53|5899.73|5899.03|159
1735566220000|2024-12-30 13:43:40|5899.85|5899.15|5900.23|5899.53|5900.73|5900.03|5899.73|5899.03|397
1735566230000|2024-12-30 13:43:50|5900.35|5899.65|5900.23|5899.53|5900.35|5899.65|5899.48|5898.78|117
1735566240000|2024-12-30 13:44:00|5900.35|5899.65|5900.98|5900.28|5900.98|5900.28|5900.35|5899.65|148
1735566250000|2024-12-30 13:44:10|5901.23|5900.53|5901.48|5900.78|5901.85|5901.15|5901.23|5900.53|146
1735566260000|2024-12-30 13:44:20|5901.23|5900.53|5900.85|5900.15|5901.23|5900.53|5900.6|5899.9|81
1735566270000|2024-12-30 13:44:30|5900.73|5900.03|5900.98|5900.28|5901.48|5900.78|5900.73|5900.03|101
1735566280000|2024-12-30 13:44:40|5900.85|5900.15|5901.48|5900.78|5901.73|5901.03|5900.73|5900.03|233
1735566290000|2024-12-30 13:44:50|5900.98|5900.28|5899.73|5899.03|5900.98|5900.28|5899.48|5898.78|300
1735566300000|2024-12-30 13:45:00|5899.6|5898.9|5899.85|5899.15|5900.48|5899.78|5899.6|5898.9|210
1735566310000|2024-12-30 13:45:10|5899.98|5899.28|5899.98|5899.28|5900.73|5900.03|5899.98|5899.28|100
1735566320000|2024-12-30 13:45:20|5899.73|5899.03|5899.23|5898.53|5899.73|5899.03|5899.23|5898.53|99
1735566330000|2024-12-30 13:45:30|5899.48|5898.78|5898.23|5897.53|5899.48|5898.78|5898.23|5897.53|195
1735566340000|2024-12-30 13:45:40|5898.48|5897.78|5898.48|5897.78|5898.48|5897.78|5898.23|5897.53|108
1735566350000|2024-12-30 13:45:50|5898.35|5897.65|5897.48|5896.78|5898.35|5897.65|5896.73|5896.03|381
1735566360000|2024-12-30 13:46:00|5897.73|5897.03|5897.98|5897.28|5898.23|5897.53|5897.23|5896.53|238
1735566370000|2024-12-30 13:46:10|5897.73|5897.03|5897.48|5896.78|5897.85|5897.15|5897.23|5896.53|115
1735566380000|2024-12-30 13:46:20|5897.6|5896.9|5895.98|5895.28|5897.6|5896.9|5895.98|5895.28|491
1735566390000|2024-12-30 13:46:30|5896.23|5895.53|5897.23|5896.53|5897.35|5896.65|5896.23|5895.53|225
1735566400000|2024-12-30 13:46:40|5896.98|5896.28|5897.23|5896.53|5897.48|5896.78|5896.98|5896.28|176
1735566410000|2024-12-30 13:46:50|5896.98|5896.28|5896.73|5896.03|5897.23|5896.53|5896.73|5896.03|72
1735566420000|2024-12-30 13:47:00|5896.6|5895.9|5897.98|5897.28|5897.98|5897.28|5896.48|5895.78|120
1735566430000|2024-12-30 13:47:10|5898.23|5897.53|5898.48|5897.78|5898.98|5898.28|5898.23|5897.53|171
1735566440000|2024-12-30 13:47:20|5898.35|5897.65|5897.98|5897.28|5898.73|5898.03|5897.98|5897.28|115
1735566450000|2024-12-30 13:47:30|5898.1|5897.4|5897.73|5897.03|5898.23|5897.53|5897.73|5897.03|96
1735566460000|2024-12-30 13:47:40|5897.98|5897.28|5898.23|5897.53|5898.23|5897.53|5897.73|5897.03|220
1735566470000|2024-12-30 13:47:50|5898.1|5897.4|5898.23|5897.53|5898.23|5897.53|5897.98|5897.28|25
1735566480000|2024-12-30 13:48:00|5898.1|5897.4|5897.85|5897.15|5898.48|5897.78|5897.73|5897.03|70
1735566490000|2024-12-30 13:48:10|5897.73|5897.03|5899.23|5898.53|5899.23|5898.53|5897.73|5897.03|173
1735566500000|2024-12-30 13:48:20|5899.35|5898.65|5899.73|5899.03|5900.23|5899.53|5899.23|5898.53|165
1735566510000|2024-12-30 13:48:30|5899.6|5898.9|5899.98|5899.28|5900.23|5899.53|5899.6|5898.9|74
1735566520000|2024-12-30 13:48:40|5900.1|5899.4|5900.85|5900.15|5900.85|5900.15|5899.98|5899.28|198
1735566530000|2024-12-30 13:48:50|5900.73|5900.03|5900.73|5900.03|5900.98|5900.28|5900.23|5899.53|123
1735566540000|2024-12-30 13:49:00|5900.6|5899.9|5899.73|5899.03|5900.73|5900.03|5899.48|5898.78|142
1735566550000|2024-12-30 13:49:10|5899.98|5899.28|5899.73|5899.03|5899.98|5899.28|5899.48|5898.78|127
1735566560000|2024-12-30 13:49:20|5899.85|5899.15|5898.98|5898.28|5899.98|5899.28|5898.98|5898.28|100
1735566570000|2024-12-30 13:49:30|5899.23|5898.53|5899.23|5898.53|5899.48|5898.78|5898.98|5898.28|60
1735566580000|2024-12-30 13:49:40|5899.35|5898.65|5898.73|5898.03|5900.35|5899.65|5898.73|5898.03|156
1735566590000|2024-12-30 13:49:50|5898.85|5898.15|5898.73|5898.03|5898.98|5898.28|5898.48|5897.78|59
1735566600000|2024-12-30 13:50:00|5898.48|5897.78|5898.48|5897.78|5898.6|5897.9|5898.23|5897.53|90
1735566610000|2024-12-30 13:50:10|5898.35|5897.65|5897.98|5897.28|5898.48|5897.78|5897.98|5897.28|90
1735566620000|2024-12-30 13:50:20|5898.1|5897.4|5897.98|5897.28|5898.1|5897.4|5897.48|5896.78|56
1735566630000|2024-12-30 13:50:30|5897.85|5897.15|5898.35|5897.65|5898.48|5897.78|5897.73|5897.03|146
1735566640000|2024-12-30 13:50:40|5898.48|5897.78|5896.73|5896.03|5898.48|5897.78|5896.73|5896.03|144
1735566650000|2024-12-30 13:50:50|5896.6|5895.9|5896.98|5896.28|5896.98|5896.28|5896.6|5895.9|185
1735566660000|2024-12-30 13:51:00|5897.1|5896.4|5897.23|5896.53|5897.23|5896.53|5896.73|5896.03|143
1735566670000|2024-12-30 13:51:10|5897.35|5896.65|5896.98|5896.28|5897.85|5897.15|5896.85|5896.15|204
1735566680000|2024-12-30 13:51:20|5897.23|5896.53|5897.35|5896.65|5897.48|5896.78|5896.1|5895.4|316
1735566690000|2024-12-30 13:51:30|5897.48|5896.78|5898.73|5898.03|5898.98|5898.28|5897.48|5896.78|153
1735566700000|2024-12-30 13:51:40|5898.98|5898.28|5899.23|5898.53|5899.48|5898.78|5898.98|5898.28|164
1735566710000|2024-12-30 13:51:50|5899.1|5898.4|5898.98|5898.28|5899.23|5898.53|5898.98|5898.28|65
1735566720000|2024-12-30 13:52:00|5899.1|5898.4|5898.48|5897.78|5899.1|5898.4|5898.23|5897.53|205
1735566730000|2024-12-30 13:52:10|5898.6|5897.9|5899.98|5899.28|5899.98|5899.28|5898.48|5897.78|237
1735566740000|2024-12-30 13:52:20|5899.73|5899.03|5900.23|5899.53|5900.48|5899.78|5899.48|5898.78|244
1735566750000|2024-12-30 13:52:30|5899.98|5899.28|5900.23|5899.53|5900.23|5899.53|5899.48|5898.78|150
1735566760000|2024-12-30 13:52:40|5899.98|5899.28|5898.23|5897.53|5899.98|5899.28|5898.23|5897.53|335
1735566770000|2024-12-30 13:52:50|5898.48|5897.78|5898.23|5897.53|5898.73|5898.03|5897.98|5897.28|172
1735566780000|2024-12-30 13:53:00|5898.1|5897.4|5897.23|5896.53|5898.23|5897.53|5896.98|5896.28|222
1735566790000|2024-12-30 13:53:10|5896.98|5896.28|5896.98|5896.28|5897.35|5896.65|5896.98|5896.28|110
1735566800000|2024-12-30 13:53:20|5897.1|5896.4|5895.98|5895.28|5897.1|5896.4|5895.98|5895.28|108
1735566810000|2024-12-30 13:53:30|5896.23|5895.53|5895.98|5895.28|5896.35|5895.65|5895.98|5895.28|359
1735566820000|2024-12-30 13:53:40|5894.98|5894.28|5895.73|5895.03|5895.73|5895.03|5894.48|5893.78|513
1735566830000|2024-12-30 13:53:50|5895.85|5895.15|5896.48|5895.78|5896.48|5895.78|5895.85|5895.15|91
1735566840000|2024-12-30 13:54:00|5897.23|5896.53|5896.23|5895.53|5897.48|5896.78|5896.23|5895.53|159
1735566850000|2024-12-30 13:54:10|5895.98|5895.28|5894.98|5894.28|5895.98|5895.28|5894.98|5894.28|89
1735566860000|2024-12-30 13:54:20|5894.73|5894.03|5893.85|5893.15|5894.73|5894.03|5893.73|5893.03|315
1735566870000|2024-12-30 13:54:30|5893.73|5893.03|5893.73|5893.03|5893.73|5893.03|5892.6|5891.9|636
1735566880000|2024-12-30 13:54:40|5893.48|5892.78|5893.98|5893.28|5894.73|5894.03|5893.48|5892.78|223
1735566890000|2024-12-30 13:54:50|5893.85|5893.15|5893.98|5893.28|5893.98|5893.28|5893.73|5893.03|81
1735566900000|2024-12-30 13:55:00|5894.23|5893.53|5893.48|5892.78|5894.48|5893.78|5893.23|5892.53|158
1735566910000|2024-12-30 13:55:10|5893.35|5892.65|5893.23|5892.53|5893.98|5893.28|5893.1|5892.4|169
1735566920000|2024-12-30 13:55:20|5893.1|5892.4|5892.73|5892.03|5893.35|5892.65|5892.73|5892.03|154
1735566930000|2024-12-30 13:55:30|5892.48|5891.78|5891.98|5891.28|5892.73|5892.03|5891.98|5891.28|134
1735566940000|2024-12-30 13:55:40|5891.85|5891.15|5891.23|5890.53|5891.85|5891.15|5891.23|5890.53|200
1735566950000|2024-12-30 13:55:50|5891.48|5890.78|5890.98|5890.28|5891.48|5890.78|5890.73|5890.03|301
1735566960000|2024-12-30 13:56:00|5890.73|5890.03|5890.98|5890.28|5890.98|5890.28|5890.35|5889.65|263
1735566970000|2024-12-30 13:56:10|5891.1|5890.4|5889.85|5889.15|5891.1|5890.4|5889.73|5889.03|442
1735566980000|2024-12-30 13:56:20|5889.98|5889.28|5890.73|5890.03|5891.1|5890.4|5889.98|5889.28|165
1735566990000|2024-12-30 13:56:30|5890.85|5890.15|5890.35|5889.65|5891.23|5890.53|5890.23|5889.53|207
1735567000000|2024-12-30 13:56:40|5889.85|5889.15|5889.98|5889.28|5889.98|5889.28|5889.73|5889.03|139
1735567010000|2024-12-30 13:56:50|5889.85|5889.15|5888.48|5887.78|5889.98|5889.28|5888.48|5887.78|434
1735567020000|2024-12-30 13:57:00|5888.6|5887.9|5889.73|5889.03|5890.23|5889.53|5888.23|5887.53|324
1735567030000|2024-12-30 13:57:10|5889.6|5888.9|5891.23|5890.53|5891.23|5890.53|5889.48|5888.78|382
1735567040000|2024-12-30 13:57:20|5890.98|5890.28|5891.23|5890.53|5891.23|5890.53|5890.73|5890.03|146
1735567050000|2024-12-30 13:57:30|5891.1|5890.4|5890.48|5889.78|5891.48|5890.78|5889.98|5889.28|277
1735567060000|2024-12-30 13:57:40|5890.6|5889.9|5890.35|5889.65|5890.73|5890.03|5890.35|5889.65|74
1735567070000|2024-12-30 13:57:50|5890.48|5889.78|5890.73|5890.03|5890.98|5890.28|5890.48|5889.78|124
1735567080000|2024-12-30 13:58:00|5890.85|5890.15|5889.98|5889.28|5891.48|5890.78|5889.98|5889.28|158
1735567090000|2024-12-30 13:58:10|5889.73|5889.03|5890.98|5890.28|5891.23|5890.53|5889.73|5889.03|263
1735567100000|2024-12-30 13:58:20|5891.23|5890.53|5892.23|5891.53|5892.23|5891.53|5891.23|5890.53|187
1735567110000|2024-12-30 13:58:30|5892.48|5891.78|5892.48|5891.78|5892.73|5892.03|5891.98|5891.28|197
1735567120000|2024-12-30 13:58:40|5892.6|5891.9|5892.98|5892.28|5892.98|5892.28|5892.23|5891.53|89
1735567130000|2024-12-30 13:58:50|5893.23|5892.53|5892.48|5891.78|5893.23|5892.53|5892.48|5891.78|279
1735567140000|2024-12-30 13:59:00|5892.73|5892.03|5891.73|5891.03|5892.98|5892.28|5891.6|5890.9|75
1735567150000|2024-12-30 13:59:10|5891.98|5891.28|5890.98|5890.28|5891.98|5891.28|5890.73|5890.03|152
1735567160000|2024-12-30 13:59:20|5890.85|5890.15|5892.23|5891.53|5892.23|5891.53|5890.85|5890.15|200
1735567170000|2024-12-30 13:59:30|5892.1|5891.4|5892.23|5891.53|5892.73|5892.03|5891.98|5891.28|201
1735567180000|2024-12-30 13:59:40|5892.35|5891.65|5892.73|5892.03|5892.73|5892.03|5892.1|5891.4|79
1735567190000|2024-12-30 13:59:50|5892.48|5891.78|5891.98|5891.28|5892.6|5891.9|5891.98|5891.28|168
1735567200000|2024-12-30 14:00:00|5892.23|5891.53|5892.23|5891.53|5893.23|5892.53|5891.73|5891.03|477
1735567210000|2024-12-30 14:00:10|5892.1|5891.4|5892.85|5892.15|5892.98|5892.28|5891.98|5891.28|379
1735567220000|2024-12-30 14:00:20|5892.98|5892.28|5893.23|5892.53|5893.98|5893.28|5892.98|5892.28|314
1735567230000|2024-12-30 14:00:30|5892.98|5892.28|5892.98|5892.28|5893.73|5893.03|5892.98|5892.28|107
1735567240000|2024-12-30 14:00:40|5893.23|5892.53|5893.73|5893.03|5893.98|5893.28|5892.98|5892.28|171
1735567250000|2024-12-30 14:00:50|5893.98|5893.28|5892.73|5892.03|5893.98|5893.28|5891.98|5891.28|259
1735567260000|2024-12-30 14:01:00|5892.85|5892.15|5892.48|5891.78|5892.98|5892.28|5892.23|5891.53|99
1735567270000|2024-12-30 14:01:10|5892.35|5891.65|5892.23|5891.53|5892.48|5891.78|5891.48|5890.78|126
1735567280000|2024-12-30 14:01:20|5891.98|5891.28|5891.73|5891.03|5892.23|5891.53|5891.73|5891.03|113
1735567290000|2024-12-30 14:01:30|5891.48|5890.78|5890.98|5890.28|5891.73|5891.03|5890.98|5890.28|78
1735567300000|2024-12-30 14:01:40|5891.73|5891.03|5891.48|5890.78|5891.98|5891.28|5891.23|5890.53|161
1735567310000|2024-12-30 14:01:50|5891.23|5890.53|5890.98|5890.28|5891.23|5890.53|5890.98|5890.28|58
1735567320000|2024-12-30 14:02:00|5891.48|5890.78|5891.98|5891.28|5891.98|5891.28|5890.98|5890.28|155
1735567330000|2024-12-30 14:02:10|5892.23|5891.53|5892.23|5891.53|5893.23|5892.53|5891.73|5891.03|242
1735567340000|2024-12-30 14:02:20|5892.35|5891.65|5892.23|5891.53|5892.48|5891.78|5892.23|5891.53|52
1735567350000|2024-12-30 14:02:30|5892.1|5891.4|5891.98|5891.28|5892.23|5891.53|5891.98|5891.28|56
1735567360000|2024-12-30 14:02:40|5891.73|5891.03|5891.98|5891.28|5891.98|5891.28|5891.48|5890.78|86
1735567370000|2024-12-30 14:02:50|5891.73|5891.03|5891.48|5890.78|5891.73|5891.03|5891.48|5890.78|61
1735567380000|2024-12-30 14:03:00|5891.6|5890.9|5891.98|5891.28|5892.48|5891.78|5891.6|5890.9|73
1735567390000|2024-12-30 14:03:10|5892.1|5891.4|5891.73|5891.03|5892.1|5891.4|5891.23|5890.53|79
1735567400000|2024-12-30 14:03:20|5891.85|5891.15|5891.48|5890.78|5891.98|5891.28|5890.98|5890.28|154
1735567410000|2024-12-30 14:03:30|5891.23|5890.53|5890.98|5890.28|5891.48|5890.78|5890.85|5890.15|168
1735567420000|2024-12-30 14:03:40|5891.1|5890.4|5890.98|5890.28|5891.23|5890.53|5890.48|5889.78|198
1735567430000|2024-12-30 14:03:50|5890.85|5890.15|5890.98|5890.28|5891.23|5890.53|5890.48|5889.78|205
1735567440000|2024-12-30 14:04:00|5890.85|5890.15|5891.48|5890.78|5891.73|5891.03|5890.85|5890.15|83
1735567450000|2024-12-30 14:04:10|5891.73|5891.03|5892.98|5892.28|5892.98|5892.28|5891.48|5890.78|191
1735567460000|2024-12-30 14:04:20|5893.1|5892.4|5893.48|5892.78|5893.73|5893.03|5892.98|5892.28|178
1735567470000|2024-12-30 14:04:30|5893.23|5892.53|5893.98|5893.28|5893.98|5893.28|5892.98|5892.28|154
1735567480000|2024-12-30 14:04:40|5893.73|5893.03|5895.98|5895.28|5896.1|5895.4|5893.73|5893.03|239
1735567490000|2024-12-30 14:04:50|5896.1|5895.4|5895.98|5895.28|5896.48|5895.78|5895.73|5895.03|225
1735567500000|2024-12-30 14:05:00|5895.73|5895.03|5896.1|5895.4|5896.23|5895.53|5895.48|5894.78|192
1735567510000|2024-12-30 14:05:10|5896.23|5895.53|5897.48|5896.78|5897.48|5896.78|5896.23|5895.53|301
1735567520000|2024-12-30 14:05:20|5897.6|5896.9|5898.73|5898.03|5898.98|5898.28|5897.6|5896.9|406
1735567530000|2024-12-30 14:05:30|5898.48|5897.78|5900.73|5900.03|5900.98|5900.28|5898.48|5897.78|413
1735567540000|2024-12-30 14:05:40|5901.23|5900.53|5901.48|5900.78|5901.98|5901.28|5900.73|5900.03|428
1735567550000|2024-12-30 14:05:50|5901.73|5901.03|5900.98|5900.28|5902.73|5902.03|5900.98|5900.28|689
1735567560000|2024-12-30 14:06:00|5901.1|5900.4|5899.73|5899.03|5901.23|5900.53|5899.48|5898.78|541
1735567570000|2024-12-30 14:06:10|5899.23|5898.53|5900.98|5900.28|5900.98|5900.28|5899.23|5898.53|301
1735567580000|2024-12-30 14:06:20|5900.73|5900.03|5900.48|5899.78|5900.98|5900.28|5899.98|5899.28|237
1735567590000|2024-12-30 14:06:30|5900.6|5899.9|5900.23|5899.53|5900.73|5900.03|5900.23|5899.53|76
1735567600000|2024-12-30 14:06:40|5899.98|5899.28|5901.23|5900.53|5901.23|5900.53|5899.98|5899.28|245
1735567610000|2024-12-30 14:06:50|5900.98|5900.28|5900.48|5899.78|5900.98|5900.28|5899.73|5899.03|178
1735567620000|2024-12-30 14:07:00|5900.35|5899.65|5898.73|5898.03|5900.35|5899.65|5898.35|5897.65|344
1735567630000|2024-12-30 14:07:10|5898.48|5897.78|5898.48|5897.78|5899.73|5899.03|5898.35|5897.65|201
1735567640000|2024-12-30 14:07:20|5898.35|5897.65|5896.98|5896.28|5898.48|5897.78|5896.98|5896.28|302
1735567650000|2024-12-30 14:07:30|5897.23|5896.53|5897.48|5896.78|5897.48|5896.78|5896.48|5895.78|356
1735567660000|2024-12-30 14:07:40|5897.73|5897.03|5895.73|5895.03|5897.73|5897.03|5895.48|5894.78|513
1735567670000|2024-12-30 14:07:50|5895.85|5895.15|5897.23|5896.53|5897.35|5896.65|5895.85|5895.15|266
1735567680000|2024-12-30 14:08:00|5897.73|5897.03|5897.73|5897.03|5897.98|5897.28|5896.98|5896.28|235
1735567690000|2024-12-30 14:08:10|5898.23|5897.53|5898.73|5898.03|5899.23|5898.53|5898.23|5897.53|165
1735567700000|2024-12-30 14:08:20|5898.85|5898.15|5897.48|5896.78|5898.98|5898.28|5897.48|5896.78|124
1735567710000|2024-12-30 14:08:30|5897.73|5897.03|5896.23|5895.53|5897.73|5897.03|5896.23|5895.53|211
1735567720000|2024-12-30 14:08:40|5896.1|5895.4|5895.23|5894.53|5896.48|5895.78|5895.23|5894.53|318
1735567730000|2024-12-30 14:08:50|5895.35|5894.65|5897.35|5896.65|5897.35|5896.65|5895.35|5894.65|215
1735567740000|2024-12-30 14:09:00|5897.48|5896.78|5896.48|5895.78|5897.73|5897.03|5896.23|5895.53|176
1735567750000|2024-12-30 14:09:10|5896.6|5895.9|5896.48|5895.78|5896.6|5895.9|5896.23|5895.53|34
1735567760000|2024-12-30 14:09:20|5896.6|5895.9|5896.6|5895.9|5896.98|5896.28|5896.48|5895.78|73
1735567770000|2024-12-30 14:09:30|5896.48|5895.78|5897.23|5896.53|5897.23|5896.53|5895.98|5895.28|97
1735567780000|2024-12-30 14:09:40|5897.48|5896.78|5897.23|5896.53|5897.73|5897.03|5897.23|5896.53|182
1735567790000|2024-12-30 14:09:50|5896.98|5896.28|5897.85|5897.15|5897.98|5897.28|5896.98|5896.28|82
1735567800000|2024-12-30 14:10:00|5897.98|5897.28|5897.98|5897.28|5897.98|5897.28|5897.23|5896.53|122
1735567810000|2024-12-30 14:10:10|5897.85|5897.15|5897.48|5896.78|5897.98|5897.28|5897.48|5896.78|104
1735567820000|2024-12-30 14:10:20|5897.6|5896.9|5897.48|5896.78|5897.98|5897.28|5896.98|5896.28|101
1735567830000|2024-12-30 14:10:30|5897.73|5897.03|5897.23|5896.53|5897.73|5897.03|5897.23|5896.53|69
1735567840000|2024-12-30 14:10:40|5897.35|5896.65|5897.35|5896.65|5897.73|5897.03|5896.98|5896.28|113
1735567850000|2024-12-30 14:10:50|5897.48|5896.78|5895.23|5894.53|5897.73|5897.03|5895.23|5894.53|207
1735567860000|2024-12-30 14:11:00|5895.48|5894.78|5896.23|5895.53|5896.23|5895.53|5895.23|5894.53|142
1735567870000|2024-12-30 14:11:10|5896.48|5895.78|5895.98|5895.28|5896.48|5895.78|5895.73|5895.03|157
1735567880000|2024-12-30 14:11:20|5896.1|5895.4|5897.23|5896.53|5897.23|5896.53|5896.1|5895.4|95
1735567890000|2024-12-30 14:11:30|5897.48|5896.78|5898.1|5897.4|5898.1|5897.4|5896.98|5896.28|91
1735567900000|2024-12-30 14:11:40|5898.23|5897.53|5897.73|5897.03|5898.6|5897.9|5897.73|5897.03|172
1735567910000|2024-12-30 14:11:50|5897.48|5896.78|5897.73|5897.03|5897.73|5897.03|5897.48|5896.78|84
1735567920000|2024-12-30 14:12:00|5897.23|5896.53|5898.98|5898.28|5898.98|5898.28|5896.98|5896.28|220
1735567930000|2024-12-30 14:12:10|5898.85|5898.15|5898.73|5898.03|5899.48|5898.78|5898.73|5898.03|225
1735567940000|2024-12-30 14:12:20|5898.98|5898.28|5899.73|5899.03|5899.73|5899.03|5898.73|5898.03|140
1735567950000|2024-12-30 14:12:30|5899.6|5898.9|5899.98|5899.28|5900.23|5899.53|5899.35|5898.65|202
1735567960000|2024-12-30 14:12:40|5900.1|5899.4|5900.73|5900.03|5900.73|5900.03|5900.1|5899.4|129
1735567970000|2024-12-30 14:12:50|5900.98|5900.28|5901.23|5900.53|5901.73|5901.03|5900.48|5899.78|364
1735567980000|2024-12-30 14:13:00|5901.35|5900.65|5901.73|5901.03|5901.98|5901.28|5901.23|5900.53|375
1735567990000|2024-12-30 14:13:10|5901.6|5900.9|5901.23|5900.53|5901.6|5900.9|5900.98|5900.28|199
1735568000000|2024-12-30 14:13:20|5901.35|5900.65|5900.98|5900.28|5901.48|5900.78|5900.98|5900.28|114
1735568010000|2024-12-30 14:13:30|5901.1|5900.4|5900.98|5900.28|5901.23|5900.53|5900.23|5899.53|156
1735568020000|2024-12-30 14:13:40|5900.73|5900.03|5901.48|5900.78|5901.48|5900.78|5900.73|5900.03|156
1735568030000|2024-12-30 14:13:50|5901.23|5900.53|5900.98|5900.28|5901.23|5900.53|5900.98|5900.28|148
1735568040000|2024-12-30 14:14:00|5901.23|5900.53|5900.35|5899.65|5901.23|5900.53|5899.85|5899.15|207
1735568050000|2024-12-30 14:14:10|5900.48|5899.78|5900.1|5899.4|5900.48|5899.78|5900.1|5899.4|51
1735568060000|2024-12-30 14:14:20|5899.98|5899.28|5899.48|5898.78|5900.23|5899.53|5899.48|5898.78|146
1735568070000|2024-12-30 14:14:30|5899.73|5899.03|5898.98|5898.28|5899.73|5899.03|5898.73|5898.03|172
1735568080000|2024-12-30 14:14:40|5898.85|5898.15|5899.23|5898.53|5899.35|5898.65|5898.73|5898.03|90
1735568090000|2024-12-30 14:14:50|5898.98|5898.28|5900.48|5899.78|5900.48|5899.78|5898.98|5898.28|253
1735568100000|2024-12-30 14:15:00|5900.35|5899.65|5900.48|5899.78|5900.73|5900.03|5899.98|5899.28|317
1735568110000|2024-12-30 14:15:10|5900.23|5899.53|5900.23|5899.53|5900.73|5900.03|5900.23|5899.53|105
1735568120000|2024-12-30 14:15:20|5899.98|5899.28|5899.73|5899.03|5900.23|5899.53|5899.23|5898.53|200
1735568130000|2024-12-30 14:15:30|5899.6|5898.9|5899.23|5898.53|5899.73|5899.03|5899.23|5898.53|86
1735568140000|2024-12-30 14:15:40|5899.35|5898.65|5899.73|5899.03|5899.73|5899.03|5899.23|5898.53|105
1735568150000|2024-12-30 14:15:50|5899.6|5898.9|5899.48|5898.78|5899.85|5899.15|5899.48|5898.78|183
1735568160000|2024-12-30 14:16:00|5899.98|5899.28|5900.73|5900.03|5900.98|5900.28|5899.98|5899.28|244
1735568170000|2024-12-30 14:16:10|5900.6|5899.9|5900.23|5899.53|5900.73|5900.03|5899.98|5899.28|83
1735568180000|2024-12-30 14:16:20|5900.1|5899.4|5899.48|5898.78|5900.1|5899.4|5899.23|5898.53|308
1735568190000|2024-12-30 14:16:30|5899.73|5899.03|5899.48|5898.78|5899.73|5899.03|5899.23|5898.53|70
1735568200000|2024-12-30 14:16:40|5899.23|5898.53|5898.73|5898.03|5899.48|5898.78|5898.73|5898.03|70
1735568210000|2024-12-30 14:16:50|5898.6|5897.9|5898.23|5897.53|5898.73|5898.03|5897.98|5897.28|112
1735568220000|2024-12-30 14:17:00|5898.1|5897.4|5898.73|5898.03|5898.73|5898.03|5898.1|5897.4|79
1735568230000|2024-12-30 14:17:10|5898.85|5898.15|5898.23|5897.53|5898.85|5898.15|5897.6|5896.9|202
1735568240000|2024-12-30 14:17:20|5898.1|5897.4|5897.98|5897.28|5898.23|5897.53|5897.48|5896.78|94
1735568250000|2024-12-30 14:17:30|5897.85|5897.15|5897.73|5897.03|5897.85|5897.15|5897.35|5896.65|85
1735568260000|2024-12-30 14:17:40|5897.98|5897.28|5898.23|5897.53|5898.23|5897.53|5897.98|5897.28|47
1735568270000|2024-12-30 14:17:50|5898.48|5897.78|5898.23|5897.53|5898.48|5897.78|5898.23|5897.53|77
1735568280000|2024-12-30 14:18:00|5898.35|5897.65|5897.73|5897.03|5898.48|5897.78|5897.73|5897.03|114
1735568290000|2024-12-30 14:18:10|5897.98|5897.28|5898.23|5897.53|5898.23|5897.53|5897.48|5896.78|222
1735568300000|2024-12-30 14:18:20|5898.1|5897.4|5897.98|5897.28|5898.1|5897.4|5897.48|5896.78|130
1735568310000|2024-12-30 14:18:30|5898.23|5897.53|5898.23|5897.53|5898.23|5897.53|5897.23|5896.53|206
1735568320000|2024-12-30 14:18:40|5898.73|5898.03|5899.23|5898.53|5899.48|5898.78|5898.73|5898.03|116
1735568330000|2024-12-30 14:18:50|5899.1|5898.4|5897.98|5897.28|5899.1|5898.4|5897.73|5897.03|140
1735568340000|2024-12-30 14:19:00|5898.23|5897.53|5897.98|5897.28|5898.73|5898.03|5897.98|5897.28|127
1735568350000|2024-12-30 14:19:10|5897.85|5897.15|5897.98|5897.28|5898.23|5897.53|5897.73|5897.03|134
1735568360000|2024-12-30 14:19:20|5897.85|5897.15|5897.48|5896.78|5897.98|5897.28|5897.23|5896.53|93
1735568370000|2024-12-30 14:19:30|5897.6|5896.9|5898.73|5898.03|5898.73|5898.03|5897.48|5896.78|71
1735568380000|2024-12-30 14:19:40|5898.6|5897.9|5899.23|5898.53|5899.48|5898.78|5898.48|5897.78|127
1735568390000|2024-12-30 14:19:50|5899.1|5898.4|5899.48|5898.78|5899.48|5898.78|5898.98|5898.28|86
1735568400000|2024-12-30 14:20:00|5899.6|5898.9|5900.23|5899.53|5900.23|5899.53|5899.48|5898.78|202
1735568410000|2024-12-30 14:20:10|5899.98|5899.28|5899.73|5899.03|5900.23|5899.53|5899.73|5899.03|192
1735568420000|2024-12-30 14:20:20|5899.98|5899.28|5900.23|5899.53|5900.23|5899.53|5899.98|5899.28|147
1735568430000|2024-12-30 14:20:30|5900.48|5899.78|5900.23|5899.53|5900.48|5899.78|5899.98|5899.28|424
1735568440000|2024-12-30 14:20:40|5899.98|5899.28|5900.23|5899.53|5900.23|5899.53|5899.48|5898.78|114
1735568450000|2024-12-30 14:20:50|5900.1|5899.4|5899.98|5899.28|5900.23|5899.53|5899.73|5899.03|158
1735568460000|2024-12-30 14:21:00|5900.1|5899.4|5899.98|5899.28|5900.23|5899.53|5899.98|5899.28|122
1735568470000|2024-12-30 14:21:10|5900.1|5899.4|5900.48|5899.78|5900.6|5899.9|5899.98|5899.28|196
1735568480000|2024-12-30 14:21:20|5900.23|5899.53|5899.23|5898.53|5900.23|5899.53|5898.73|5898.03|207
1735568490000|2024-12-30 14:21:30|5898.85|5898.15|5898.98|5898.28|5899.23|5898.53|5898.73|5898.03|76
1735568500000|2024-12-30 14:21:40|5898.73|5898.03|5898.73|5898.03|5898.73|5898.03|5898.73|5898.03|57
1735568510000|2024-12-30 14:21:50|5899.1|5898.4|5898.98|5898.28|5899.48|5898.78|5898.98|5898.28|139
1735568520000|2024-12-30 14:22:00|5898.85|5898.15|5897.48|5896.78|5898.85|5898.15|5897.23|5896.53|351
1735568530000|2024-12-30 14:22:10|5897.6|5896.9|5897.23|5896.53|5897.98|5897.28|5897.23|5896.53|195
1735568540000|2024-12-30 14:22:20|5897.35|5896.65|5896.98|5896.28|5897.48|5896.78|5896.98|5896.28|120
1735568550000|2024-12-30 14:22:30|5896.73|5896.03|5895.73|5895.03|5897.23|5896.53|5895.73|5895.03|388
1735568560000|2024-12-30 14:22:40|5895.85|5895.15|5896.48|5895.78|5896.48|5895.78|5895.85|5895.15|193
1735568570000|2024-12-30 14:22:50|5896.73|5896.03|5896.48|5895.78|5896.73|5896.03|5895.98|5895.28|100
1735568580000|2024-12-30 14:23:00|5896.73|5896.03|5897.73|5897.03|5897.98|5897.28|5896.73|5896.03|318
1735568590000|2024-12-30 14:23:10|5897.85|5897.15|5897.73|5897.03|5897.85|5897.15|5896.98|5896.28|204
1735568600000|2024-12-30 14:23:20|5897.6|5896.9|5897.23|5896.53|5897.73|5897.03|5897.23|5896.53|92
1735568610000|2024-12-30 14:23:30|5896.98|5896.28|5896.48|5895.78|5897.23|5896.53|5896.48|5895.78|111
1735568620000|2024-12-30 14:23:40|5896.6|5895.9|5896.48|5895.78|5896.73|5896.03|5896.48|5895.78|72
1735568630000|2024-12-30 14:23:50|5896.35|5895.65|5895.98|5895.28|5896.35|5895.65|5895.98|5895.28|44
1735568640000|2024-12-30 14:24:00|5895.85|5895.15|5894.23|5893.53|5895.98|5895.28|5894.23|5893.53|443
1735568650000|2024-12-30 14:24:10|5894.1|5893.4|5894.48|5893.78|5894.73|5894.03|5894.1|5893.4|187
1735568660000|2024-12-30 14:24:20|5894.73|5894.03|5893.98|5893.28|5895.23|5894.53|5893.73|5893.03|380
1735568670000|2024-12-30 14:24:30|5894.1|5893.4|5894.35|5893.65|5894.48|5893.78|5893.98|5893.28|223
1735568680000|2024-12-30 14:24:40|5894.23|5893.53|5894.23|5893.53|5894.6|5893.9|5893.98|5893.28|215
1735568690000|2024-12-30 14:24:50|5893.98|5893.28|5894.48|5893.78|5894.73|5894.03|5893.73|5893.03|195
1735568700000|2024-12-30 14:25:00|5893.98|5893.28|5893.85|5893.15|5894.48|5893.78|5893.73|5893.03|555
1735568710000|2024-12-30 14:25:10|5893.73|5893.03|5896.23|5895.53|5896.23|5895.53|5893.73|5893.03|214
1735568720000|2024-12-30 14:25:20|5895.98|5895.28|5897.48|5896.78|5897.48|5896.78|5895.98|5895.28|262
1735568730000|2024-12-30 14:25:30|5897.73|5897.03|5897.73|5897.03|5897.98|5897.28|5897.23|5896.53|431
1735568740000|2024-12-30 14:25:40|5897.48|5896.78|5897.73|5897.03|5897.73|5897.03|5896.98|5896.28|158
1735568750000|2024-12-30 14:25:50|5897.98|5897.28|5898.48|5897.78|5898.73|5898.03|5897.98|5897.28|232
1735568760000|2024-12-30 14:26:00|5898.23|5897.53|5897.98|5897.28|5898.23|5897.53|5897.48|5896.78|219
1735568770000|2024-12-30 14:26:10|5898.1|5897.4|5897.73|5897.03|5898.23|5897.53|5897.48|5896.78|151
1735568780000|2024-12-30 14:26:20|5897.6|5896.9|5896.73|5896.03|5897.73|5897.03|5896.23|5895.53|163
1735568790000|2024-12-30 14:26:30|5896.85|5896.15|5896.98|5896.28|5896.98|5896.28|5896.73|5896.03|89
1735568800000|2024-12-30 14:26:40|5896.85|5896.15|5896.98|5896.28|5897.23|5896.53|5896.48|5895.78|226
1735568810000|2024-12-30 14:26:50|5896.73|5896.03|5895.98|5895.28|5896.73|5896.03|5895.98|5895.28|117
1735568820000|2024-12-30 14:27:00|5896.48|5895.78|5896.48|5895.78|5896.73|5896.03|5896.35|5895.65|232
1735568830000|2024-12-30 14:27:10|5896.35|5895.65|5896.23|5895.53|5896.73|5896.03|5896.23|5895.53|157
1735568840000|2024-12-30 14:27:20|5896.35|5895.65|5896.73|5896.03|5896.73|5896.03|5896.23|5895.53|144
1735568850000|2024-12-30 14:27:30|5896.48|5895.78|5895.98|5895.28|5896.73|5896.03|5895.85|5895.15|245
1735568860000|2024-12-30 14:27:40|5895.73|5895.03|5896.48|5895.78|5896.98|5896.28|5895.48|5894.78|363
1735568870000|2024-12-30 14:27:50|5896.98|5896.28|5897.73|5897.03|5897.98|5897.28|5896.73|5896.03|175
1735568880000|2024-12-30 14:28:00|5897.48|5896.78|5896.73|5896.03|5897.98|5897.28|5896.73|5896.03|501
1735568890000|2024-12-30 14:28:10|5896.48|5895.78|5897.73|5897.03|5898.23|5897.53|5896.48|5895.78|281
1735568900000|2024-12-30 14:28:20|5897.98|5897.28|5898.23|5897.53|5898.73|5898.03|5897.98|5897.28|243
1735568910000|2024-12-30 14:28:30|5898.48|5897.78|5898.98|5898.28|5898.98|5898.28|5897.73|5897.03|546
1735568920000|2024-12-30 14:28:40|5899.23|5898.53|5899.23|5898.53|5899.98|5899.28|5899.23|5898.53|170
1735568930000|2024-12-30 14:28:50|5899.1|5898.4|5898.73|5898.03|5899.73|5899.03|5898.73|5898.03|333
1735568940000|2024-12-30 14:29:00|5897.73|5897.03|5897.23|5896.53|5897.98|5897.28|5896.98|5896.28|679
1735568950000|2024-12-30 14:29:10|5897.1|5896.4|5898.23|5897.53|5898.23|5897.53|5896.98|5896.28|623
1735568960000|2024-12-30 14:29:20|5898.35|5897.65|5898.48|5897.78|5898.73|5898.03|5897.98|5897.28|337
1735568970000|2024-12-30 14:29:30|5898.35|5897.65|5897.73|5897.03|5898.48|5897.78|5897.73|5897.03|394
1735568980000|2024-12-30 14:29:40|5897.98|5897.28|5898.23|5897.53|5898.48|5897.78|5897.85|5897.15|438
1735568990000|2024-12-30 14:29:50|5897.98|5897.28|5897.98|5897.28|5898.23|5897.53|5896.98|5896.28|715
1735569000000|2024-12-30 14:30:00|5897.88|5897.38|5896.13|5895.63|5898.13|5897.63|5894.13|5893.63|5066
1735569010000|2024-12-30 14:30:10|5896.38|5895.88|5896.13|5895.63|5898.13|5897.63|5896.13|5895.63|2399
1735569020000|2024-12-30 14:30:20|5896.38|5895.88|5891.88|5891.38|5896.63|5896.13|5891.88|5891.38|2080
1735569030000|2024-12-30 14:30:30|5892.38|5891.88|5893.38|5892.88|5894.88|5894.38|5892.13|5891.63|1565
1735569040000|2024-12-30 14:30:40|5892.88|5892.38|5892.13|5891.63|5895.13|5894.63|5891.88|5891.38|1328
1735569050000|2024-12-30 14:30:50|5891.88|5891.38|5892.38|5891.88|5893.63|5893.13|5891.38|5890.88|1573
1735569060000|2024-12-30 14:31:00|5892.13|5891.63|5888.88|5888.38|5892.13|5891.63|5888.88|5888.38|2009
1735569070000|2024-12-30 14:31:10|5888.63|5888.13|5889.63|5889.13|5891.13|5890.63|5888.63|5888.13|1956
1735569080000|2024-12-30 14:31:20|5889.38|5888.88|5890.38|5889.88|5891.13|5890.63|5888.88|5888.38|1334
1735569090000|2024-12-30 14:31:30|5890.63|5890.13|5893.13|5892.63|5894.13|5893.63|5890.38|5889.88|1622
1735569100000|2024-12-30 14:31:40|5892.63|5892.13|5891.88|5891.38|5893.38|5892.88|5890.88|5890.38|1269
1735569110000|2024-12-30 14:31:50|5891.38|5890.88|5890.38|5889.88|5891.63|5891.13|5889.63|5889.13|1553
1735569120000|2024-12-30 14:32:00|5890.63|5890.13|5891.13|5890.63|5892.38|5891.88|5889.88|5889.38|1702
1735569130000|2024-12-30 14:32:10|5891.38|5890.88|5890.38|5889.88|5891.63|5891.13|5889.63|5889.13|1285
1735569140000|2024-12-30 14:32:20|5890.13|5889.63|5891.38|5890.88|5891.38|5890.88|5889.88|5889.38|1077
1735569150000|2024-12-30 14:32:30|5891.13|5890.63|5894.13|5893.63|5894.13|5893.63|5890.5|5890|1570
1735569160000|2024-12-30 14:32:40|5893.63|5893.13|5893.38|5892.88|5895.63|5895.13|5893.38|5892.88|1406
1735569170000|2024-12-30 14:32:50|5893.5|5893|5891.63|5891.13|5894.63|5894.13|5891.38|5890.88|1036
1735569180000|2024-12-30 14:33:00|5891.38|5890.88|5891.13|5890.63|5891.88|5891.38|5890.88|5890.38|1052
1735569190000|2024-12-30 14:33:10|5890.88|5890.38|5889.88|5889.38|5891.38|5890.88|5889.63|5889.13|1553
1735569200000|2024-12-30 14:33:20|5890.13|5889.63|5888.63|5888.13|5890.63|5890.13|5888.63|5888.13|1047
1735569210000|2024-12-30 14:33:30|5888.38|5887.88|5887.63|5887.13|5888.63|5888.13|5887.13|5886.63|2142
1735569220000|2024-12-30 14:33:40|5887.88|5887.38|5884.88|5884.38|5888.38|5887.88|5884.38|5883.88|1955
1735569230000|2024-12-30 14:33:50|5884.38|5883.88|5884.63|5884.13|5884.88|5884.38|5882.88|5882.38|1866
1735569240000|2024-12-30 14:34:00|5884.38|5883.88|5884.38|5883.88|5886.63|5886.13|5884.13|5883.63|1496
1735569250000|2024-12-30 14:34:10|5883.88|5883.38|5884.88|5884.38|5886.38|5885.88|5883.38|5882.88|1412
1735569260000|2024-12-30 14:34:20|5885.13|5884.63|5885.63|5885.13|5886.13|5885.63|5883.63|5883.13|1247
1735569270000|2024-12-30 14:34:30|5885.38|5884.88|5885.38|5884.88|5886.88|5886.38|5884.88|5884.38|1023
1735569280000|2024-12-30 14:34:40|5885.13|5884.63|5885.63|5885.13|5886.13|5885.63|5885.13|5884.63|1191
1735569290000|2024-12-30 14:34:50|5885.88|5885.38|5887.88|5887.38|5888.38|5887.88|5885.63|5885.13|1497
1735569300000|2024-12-30 14:35:00|5888.63|5888.13|5887.13|5886.63|5889.63|5889.13|5886.13|5885.63|2530
1735569310000|2024-12-30 14:35:10|5887.38|5886.88|5889.13|5888.63|5889.13|5888.63|5886.13|5885.63|2203
1735569320000|2024-12-30 14:35:20|5889|5888.5|5887.88|5887.38|5889.88|5889.38|5887.63|5887.13|1467
1735569330000|2024-12-30 14:35:30|5888.13|5887.63|5889.63|5889.13|5890.13|5889.63|5887.88|5887.38|1061
1735569340000|2024-12-30 14:35:40|5889.38|5888.88|5888.63|5888.13|5891.13|5890.63|5888.63|5888.13|1270
1735569350000|2024-12-30 14:35:50|5888.88|5888.38|5888.63|5888.13|5890.38|5889.88|5888.63|5888.13|958
1735569360000|2024-12-30 14:36:00|5888.13|5887.63|5885.38|5884.88|5888.38|5887.88|5885.13|5884.63|1411
1735569370000|2024-12-30 14:36:10|5885.25|5884.75|5888.13|5887.63|5888.13|5887.63|5884.38|5883.88|1209
1735569380000|2024-12-30 14:36:20|5887.88|5887.38|5886.88|5886.38|5888.13|5887.63|5886.38|5885.88|912
1735569390000|2024-12-30 14:36:30|5886.63|5886.13|5886.13|5885.63|5886.88|5886.38|5885.38|5884.88|669
1735569400000|2024-12-30 14:36:40|5886.63|5886.13|5885.63|5885.13|5886.63|5886.13|5885.13|5884.63|929
1735569410000|2024-12-30 14:36:50|5886.13|5885.63|5885.63|5885.13|5886.13|5885.63|5885.13|5884.63|819
1735569420000|2024-12-30 14:37:00|5885.38|5884.88|5887.13|5886.63|5887.38|5886.88|5884.88|5884.38|1368
1735569430000|2024-12-30 14:37:10|5886.88|5886.38|5886.88|5886.38|5887.13|5886.63|5885.38|5884.88|814
1735569440000|2024-12-30 14:37:20|5886.63|5886.13|5887.38|5886.88|5887.38|5886.88|5885.88|5885.38|1002
1735569450000|2024-12-30 14:37:30|5886.88|5886.38|5884.88|5884.38|5887.38|5886.88|5884.88|5884.38|869
1735569460000|2024-12-30 14:37:40|5884.63|5884.13|5884.25|5883.75|5885.63|5885.13|5884.13|5883.63|647
1735569470000|2024-12-30 14:37:50|5884.13|5883.63|5886.38|5885.88|5886.38|5885.88|5883.13|5882.63|1485
1735569480000|2024-12-30 14:38:00|5886.88|5886.38|5889.13|5888.63|5889.13|5888.63|5886.88|5886.38|1656
1735569490000|2024-12-30 14:38:10|5888.75|5888.25|5888.5|5888|5889.13|5888.63|5888.13|5887.63|722
1735569500000|2024-12-30 14:38:20|5888.63|5888.13|5889.38|5888.88|5889.88|5889.38|5888.63|5888.13|1048
1735569510000|2024-12-30 14:38:30|5889.63|5889.13|5888.63|5888.13|5889.63|5889.13|5888.38|5887.88|975
1735569520000|2024-12-30 14:38:40|5888.88|5888.38|5889.13|5888.63|5890.13|5889.63|5888.88|5888.38|922
1735569530000|2024-12-30 14:38:50|5889.38|5888.88|5888.63|5888.13|5890.63|5890.13|5888.63|5888.13|710
1735569540000|2024-12-30 14:39:00|5888.38|5887.88|5887.63|5887.13|5888.63|5888.13|5887.63|5887.13|913
1735569550000|2024-12-30 14:39:10|5887.88|5887.38|5889.38|5888.88|5889.63|5889.13|5887.13|5886.63|793
1735569560000|2024-12-30 14:39:20|5889.13|5888.63|5888.13|5887.63|5889.13|5888.63|5887.38|5886.88|815
1735569570000|2024-12-30 14:39:30|5887.88|5887.38|5884.63|5884.13|5887.88|5887.38|5884.13|5883.63|876
1735569580000|2024-12-30 14:39:40|5884.88|5884.38|5885.13|5884.63|5885.38|5884.88|5884.88|5884.38|549
1735569590000|2024-12-30 14:39:50|5885.38|5884.88|5884.13|5883.63|5886.13|5885.63|5883.38|5882.88|1274
1735569600000|2024-12-30 14:40:00|5885.25|5884.75|5883.25|5882.75|5885.38|5884.88|5882.13|5881.63|3461
1735569610000|2024-12-30 14:40:10|5883.13|5882.63|5885|5884.5|5885.13|5884.63|5883.13|5882.63|823
1735569620000|2024-12-30 14:40:20|5885.13|5884.63|5886.38|5885.88|5887.13|5886.63|5884.88|5884.38|715
1735569630000|2024-12-30 14:40:30|5886.63|5886.13|5885.88|5885.38|5887.38|5886.88|5885.88|5885.38|703
1735569640000|2024-12-30 14:40:40|5885.5|5885|5885.63|5885.13|5886.13|5885.63|5884.38|5883.88|473
1735569650000|2024-12-30 14:40:50|5885.13|5884.63|5884.13|5883.63|5885.63|5885.13|5884.13|5883.63|450
1735569660000|2024-12-30 14:41:00|5883.63|5883.13|5878.88|5878.38|5883.88|5883.38|5878.88|5878.38|1963
1735569670000|2024-12-30 14:41:10|5878.25|5877.75|5879.63|5879.13|5880.63|5880.13|5877.63|5877.13|2075
1735569680000|2024-12-30 14:41:20|5879.75|5879.25|5879.63|5879.13|5880.13|5879.63|5878.88|5878.38|697
1735569690000|2024-12-30 14:41:30|5879.25|5878.75|5880.25|5879.75|5880.38|5879.88|5879.13|5878.63|640
1735569700000|2024-12-30 14:41:40|5880.5|5880|5881.5|5881|5882.63|5882.13|5880.38|5879.88|1271
1735569710000|2024-12-30 14:41:50|5881.75|5881.25|5881.75|5881.25|5882|5881.5|5880.88|5880.38|378
1735569720000|2024-12-30 14:42:00|5881.63|5881.13|5879.88|5879.38|5881.63|5881.13|5879.63|5879.13|1297
1735569730000|2024-12-30 14:42:10|5880.13|5879.63|5880.38|5879.88|5881.38|5880.88|5879.13|5878.63|891
1735569740000|2024-12-30 14:42:20|5880.63|5880.13|5879.75|5879.25|5880.63|5880.13|5878.88|5878.38|711
1735569750000|2024-12-30 14:42:30|5879.88|5879.38|5878.25|5877.75|5879.88|5879.38|5877.63|5877.13|833
1735569760000|2024-12-30 14:42:40|5878.13|5877.63|5878.13|5877.63|5879.13|5878.63|5877.13|5876.63|2457
1735569770000|2024-12-30 14:42:50|5878.38|5877.88|5878.88|5878.38|5878.88|5878.38|5876.75|5876.25|616
1735569780000|2024-12-30 14:43:00|5878.63|5878.13|5875.13|5874.63|5878.63|5878.13|5875.13|5874.63|1057
1735569790000|2024-12-30 14:43:10|5874.88|5874.38|5876.38|5875.88|5877.38|5876.88|5874.88|5874.38|881
1735569800000|2024-12-30 14:43:20|5876.63|5876.13|5875.63|5875.13|5877.63|5877.13|5875.63|5875.13|835
1735569810000|2024-12-30 14:43:30|5875.13|5874.63|5876.38|5875.88|5876.63|5876.13|5874.63|5874.13|866
1735569820000|2024-12-30 14:43:40|5876.63|5876.13|5875.38|5874.88|5877.38|5876.88|5874.63|5874.13|677
1735569830000|2024-12-30 14:43:50|5875.5|5875|5875.38|5874.88|5875.63|5875.13|5874.88|5874.38|619
1735569840000|2024-12-30 14:44:00|5875.25|5874.75|5876.38|5875.88|5877.13|5876.63|5875.13|5874.63|1062
1735569850000|2024-12-30 14:44:10|5876.63|5876.13|5876.63|5876.13|5877.13|5876.63|5876.25|5875.75|548
1735569860000|2024-12-30 14:44:20|5876.38|5875.88|5877.13|5876.63|5877.38|5876.88|5876.25|5875.75|567
1735569870000|2024-12-30 14:44:30|5876.88|5876.38|5876.63|5876.13|5876.88|5876.38|5876.13|5875.63|513
1735569880000|2024-12-30 14:44:40|5876.38|5875.88|5876.88|5876.38|5877.13|5876.63|5876.13|5875.63|497
1735569890000|2024-12-30 14:44:50|5877|5876.5|5879.88|5879.38|5880.13|5879.63|5877|5876.5|1575
1735569900000|2024-12-30 14:45:00|5879.63|5879.13|5875.63|5875.13|5879.75|5879.25|5875.63|5875.13|2161
1735569910000|2024-12-30 14:45:10|5875.88|5875.38|5876.38|5875.88|5877.13|5876.63|5875.13|5874.63|1311
1735569920000|2024-12-30 14:45:20|5876.63|5876.13|5878.13|5877.63|5878.88|5878.38|5876.63|5876.13|1195
1735569930000|2024-12-30 14:45:30|5877.88|5877.38|5877.13|5876.63|5878.38|5877.88|5876|5875.5|970
1735569940000|2024-12-30 14:45:40|5877.38|5876.88|5877.63|5877.13|5877.88|5877.38|5877.13|5876.63|743
1735569950000|2024-12-30 14:45:50|5877.75|5877.25|5877.63|5877.13|5879.13|5878.63|5876.63|5876.13|1178
1735569960000|2024-12-30 14:46:00|5876.88|5876.38|5875.38|5874.88|5877.38|5876.88|5875.13|5874.63|1014
1735569970000|2024-12-30 14:46:10|5874.88|5874.38|5873.88|5873.38|5875.13|5874.63|5873.63|5873.13|1362
1735569980000|2024-12-30 14:46:20|5873.38|5872.88|5872.63|5872.13|5873.88|5873.38|5872.13|5871.63|1461
1735569990000|2024-12-30 14:46:30|5872.88|5872.38|5875.13|5874.63|5875.13|5874.63|5872.63|5872.13|1282
1735570000000|2024-12-30 14:46:40|5875.38|5874.88|5874.63|5874.13|5875.63|5875.13|5874.63|5874.13|760
1735570010000|2024-12-30 14:46:50|5874.38|5873.88|5876.38|5875.88|5877.13|5876.63|5874.13|5873.63|995
1735570020000|2024-12-30 14:47:00|5876.13|5875.63|5877.13|5876.63|5878.38|5877.88|5876.13|5875.63|1176
1735570030000|2024-12-30 14:47:10|5876.88|5876.38|5876.88|5876.38|5876.88|5876.38|5874.88|5874.38|635
1735570040000|2024-12-30 14:47:20|5877.13|5876.63|5878.38|5877.88|5878.38|5877.88|5877.13|5876.63|673
1735570050000|2024-12-30 14:47:30|5878.13|5877.63|5875.63|5875.13|5878.13|5877.63|5875.38|5874.88|836
1735570060000|2024-12-30 14:47:40|5875.88|5875.38|5876.38|5875.88|5876.88|5876.38|5875.13|5874.63|738
1735570070000|2024-12-30 14:47:50|5876.13|5875.63|5877.63|5877.13|5877.63|5877.13|5876.13|5875.63|465
1735570080000|2024-12-30 14:48:00|5877.38|5876.88|5877|5876.5|5878.38|5877.88|5875.38|5874.88|1043
1735570090000|2024-12-30 14:48:10|5876.63|5876.13|5876.38|5875.88|5877.38|5876.88|5875.88|5875.38|771
1735570100000|2024-12-30 14:48:20|5876.63|5876.13|5876|5875.5|5877.13|5876.63|5875.13|5874.63|807
1735570110000|2024-12-30 14:48:30|5876.13|5875.63|5875.38|5874.88|5876.13|5875.63|5875.13|5874.63|666
1735570120000|2024-12-30 14:48:40|5875.63|5875.13|5876.38|5875.88|5877.63|5877.13|5875.38|5874.88|481
1735570130000|2024-12-30 14:48:50|5876.5|5876|5876.38|5875.88|5876.88|5876.38|5875.88|5875.38|656
1735570140000|2024-12-30 14:49:00|5876.13|5875.63|5875.13|5874.63|5877.13|5876.63|5874.63|5874.13|876
1735570150000|2024-12-30 14:49:10|5875.63|5875.13|5875.38|5874.88|5875.88|5875.38|5874.88|5874.38|645
1735570160000|2024-12-30 14:49:20|5875.88|5875.38|5876.63|5876.13|5877|5876.5|5875.63|5875.13|530
1735570170000|2024-12-30 14:49:30|5876.88|5876.38|5877.13|5876.63|5877.63|5877.13|5876.38|5875.88|747
1735570180000|2024-12-30 14:49:40|5877.63|5877.13|5876.88|5876.38|5878.13|5877.63|5876.38|5875.88|832
1735570190000|2024-12-30 14:49:50|5876.63|5876.13|5876.88|5876.38|5877.88|5877.38|5876.63|5876.13|750
1735570200000|2024-12-30 14:50:00|5876.38|5875.88|5875.38|5874.88|5876.88|5876.38|5875.38|5874.88|918
1735570210000|2024-12-30 14:50:10|5875.13|5874.63|5875.63|5875.13|5875.88|5875.38|5874.63|5874.13|583
1735570220000|2024-12-30 14:50:20|5875.88|5875.38|5876.38|5875.88|5877.38|5876.88|5875.88|5875.38|602
1735570230000|2024-12-30 14:50:30|5876.63|5876.13|5880.38|5879.88|5880.63|5880.13|5876.63|5876.13|1708
1735570240000|2024-12-30 14:50:40|5880.13|5879.63|5878.63|5878.13|5880.88|5880.38|5878.63|5878.13|1112
1735570250000|2024-12-30 14:50:50|5878.88|5878.38|5881.88|5881.38|5882.38|5881.88|5878.63|5878.13|1901
1735570260000|2024-12-30 14:51:00|5881.38|5880.88|5882.13|5881.63|5882.38|5881.88|5880.88|5880.38|1304
1735570270000|2024-12-30 14:51:10|5881.38|5880.88|5881.88|5881.38|5882.38|5881.88|5880.88|5880.38|975
1735570280000|2024-12-30 14:51:20|5882.13|5881.63|5882.88|5882.38|5882.88|5882.38|5881.63|5881.13|1179
1735570290000|2024-12-30 14:51:30|5882.63|5882.13|5882.13|5881.63|5884.13|5883.63|5882.13|5881.63|1523
1735570300000|2024-12-30 14:51:40|5881.88|5881.38|5880.88|5880.38|5882.13|5881.63|5880.63|5880.13|781
1735570310000|2024-12-30 14:51:50|5881.13|5880.63|5881.38|5880.88|5882.13|5881.63|5880.63|5880.13|822
1735570320000|2024-12-30 14:52:00|5881.63|5881.13|5880.88|5880.38|5881.88|5881.38|5880.88|5880.38|991
1735570330000|2024-12-30 14:52:10|5880.38|5879.88|5880.88|5880.38|5881.63|5881.13|5880.13|5879.63|736
1735570340000|2024-12-30 14:52:20|5880.63|5880.13|5880.88|5880.38|5881.13|5880.63|5879.38|5878.88|686
1735570350000|2024-12-30 14:52:30|5881.13|5880.63|5880.38|5879.88|5881.13|5880.63|5879.88|5879.38|631
1735570360000|2024-12-30 14:52:40|5880.13|5879.63|5878.38|5877.88|5880.63|5880.13|5878.38|5877.88|715
1735570370000|2024-12-30 14:52:50|5878.63|5878.13|5878.38|5877.88|5879.13|5878.63|5878.38|5877.88|532
1735570380000|2024-12-30 14:53:00|5878.13|5877.63|5879.88|5879.38|5880.13|5879.63|5876.88|5876.38|1370
1735570390000|2024-12-30 14:53:10|5879.63|5879.13|5879.38|5878.88|5879.75|5879.25|5877.63|5877.13|1115
1735570400000|2024-12-30 14:53:20|5879.25|5878.75|5878.38|5877.88|5879.25|5878.75|5878.13|5877.63|459
1735570410000|2024-12-30 14:53:30|5878.63|5878.13|5880.13|5879.63|5880.13|5879.63|5878.13|5877.63|694
1735570420000|2024-12-30 14:53:40|5879.88|5879.38|5877.88|5877.38|5880|5879.5|5877.88|5877.38|669
1735570430000|2024-12-30 14:53:50|5877.63|5877.13|5876.38|5875.88|5877.88|5877.38|5876.38|5875.88|595
1735570440000|2024-12-30 14:54:00|5876.63|5876.13|5876.13|5875.63|5876.63|5876.13|5875.63|5875.13|869
1735570450000|2024-12-30 14:54:10|5876.38|5875.88|5877.88|5877.38|5877.88|5877.38|5876.13|5875.63|690
1735570460000|2024-12-30 14:54:20|5878.13|5877.63|5877.13|5876.63|5879.13|5878.63|5877.13|5876.63|612
1735570470000|2024-12-30 14:54:30|5877.38|5876.88|5877.63|5877.13|5878.63|5878.13|5877.25|5876.75|506
1735570480000|2024-12-30 14:54:40|5877.88|5877.38|5879.13|5878.63|5879.13|5878.63|5877.63|5877.13|579
1735570490000|2024-12-30 14:54:50|5879.38|5878.88|5879|5878.5|5879.38|5878.88|5878.5|5878|417
1735570500000|2024-12-30 14:55:00|5878.63|5878.13|5878.38|5877.88|5879.13|5878.63|5878.38|5877.88|548
1735570510000|2024-12-30 14:55:10|5878.63|5878.13|5878.38|5877.88|5879.13|5878.63|5878.13|5877.63|488
1735570520000|2024-12-30 14:55:20|5878.13|5877.63|5879.13|5878.63|5879.63|5879.13|5877.88|5877.38|572
1735570530000|2024-12-30 14:55:30|5878.88|5878.38|5879.38|5878.88|5879.63|5879.13|5878.88|5878.38|586
1735570540000|2024-12-30 14:55:40|5879.63|5879.13|5880.88|5880.38|5880.88|5880.38|5879.38|5878.88|546
1735570550000|2024-12-30 14:55:50|5880.63|5880.13|5880.88|5880.38|5880.88|5880.38|5880.38|5879.88|566
1735570560000|2024-12-30 14:56:00|5880.63|5880.13|5879.88|5879.38|5881.13|5880.63|5879.88|5879.38|587
1735570570000|2024-12-30 14:56:10|5880.38|5879.88|5878.13|5877.63|5880.75|5880.25|5877.63|5877.13|1173
1735570580000|2024-12-30 14:56:20|5877.88|5877.38|5878.63|5878.13|5878.88|5878.38|5877.88|5877.38|399
1735570590000|2024-12-30 14:56:30|5879.63|5879.13|5878.38|5877.88|5880.13|5879.63|5878.38|5877.88|525
1735570600000|2024-12-30 14:56:40|5878.63|5878.13|5879.63|5879.13|5879.88|5879.38|5878.63|5878.13|602
1735570610000|2024-12-30 14:56:50|5879.38|5878.88|5878.13|5877.63|5879.38|5878.88|5878|5877.5|430
1735570620000|2024-12-30 14:57:00|5877.88|5877.38|5875.88|5875.38|5878.13|5877.63|5875.88|5875.38|882
1735570630000|2024-12-30 14:57:10|5875.38|5874.88|5874.13|5873.63|5875.38|5874.88|5874.13|5873.63|717
1735570640000|2024-12-30 14:57:20|5874.38|5873.88|5873.38|5872.88|5874.63|5874.13|5872.63|5872.13|1359
1735570650000|2024-12-30 14:57:30|5873.88|5873.38|5873.38|5872.88|5873.88|5873.38|5872.38|5871.88|955
1735570660000|2024-12-30 14:57:40|5873.13|5872.63|5870.63|5870.13|5873.38|5872.88|5870.63|5870.13|921
1735570670000|2024-12-30 14:57:50|5870.38|5869.88|5873.13|5872.63|5873.13|5872.63|5870.13|5869.63|881
1735570680000|2024-12-30 14:58:00|5872.88|5872.38|5873.13|5872.63|5873.88|5873.38|5872.88|5872.38|688
1735570690000|2024-12-30 14:58:10|5873.38|5872.88|5874.13|5873.63|5874.88|5874.38|5873.13|5872.63|931
1735570700000|2024-12-30 14:58:20|5874|5873.5|5872.63|5872.13|5874.13|5873.63|5872.63|5872.13|466
1735570710000|2024-12-30 14:58:30|5872.88|5872.38|5872.63|5872.13|5873.63|5873.13|5872.63|5872.13|499
1735570720000|2024-12-30 14:58:40|5872.38|5871.88|5872.38|5871.88|5873.13|5872.63|5872.13|5871.63|541
1735570730000|2024-12-30 14:58:50|5872.63|5872.13|5872.38|5871.88|5873|5872.5|5872.13|5871.63|527
1735570740000|2024-12-30 14:59:00|5872.13|5871.63|5870.38|5869.88|5872.38|5871.88|5870.38|5869.88|1137
1735570750000|2024-12-30 14:59:10|5870.63|5870.13|5870.38|5869.88|5871.13|5870.63|5869.75|5869.25|834
1735570760000|2024-12-30 14:59:20|5870.25|5869.75|5870.13|5869.63|5872|5871.5|5869.88|5869.38|927
1735570770000|2024-12-30 14:59:30|5869.88|5869.38|5870.75|5870.25|5870.88|5870.38|5869.88|5869.38|514
1735570780000|2024-12-30 14:59:40|5870.63|5870.13|5870.38|5869.88|5871.13|5870.63|5870.13|5869.63|406
1735570790000|2024-12-30 14:59:50|5870.5|5870|5870.13|5869.63|5870.88|5870.38|5869.88|5869.38|556
1735570800000|2024-12-30 15:00:00|5869.38|5868.88|5866.13|5865.63|5869.38|5868.88|5865.88|5865.38|2162
1735570810000|2024-12-30 15:00:10|5866.25|5865.75|5865.63|5865.13|5867.13|5866.63|5865.38|5864.88|1274
1735570820000|2024-12-30 15:00:20|5865.38|5864.88|5865.13|5864.63|5865.88|5865.38|5864.63|5864.13|1377
1735570830000|2024-12-30 15:00:30|5864.63|5864.13|5865.38|5864.88|5866.63|5866.13|5864.38|5863.88|1116
1735570840000|2024-12-30 15:00:40|5865.13|5864.63|5865.38|5864.88|5866.13|5865.63|5864.63|5864.13|930
1735570850000|2024-12-30 15:00:50|5865.13|5864.63|5865.63|5865.13|5866.13|5865.63|5865.13|5864.63|723
1735570860000|2024-12-30 15:01:00|5865.88|5865.38|5865.13|5864.63|5867.63|5867.13|5864.88|5864.38|1120
1735570870000|2024-12-30 15:01:10|5865.38|5864.88|5865.88|5865.38|5866.13|5865.63|5864.38|5863.88|1212
1735570880000|2024-12-30 15:01:20|5866.38|5865.88|5869.88|5869.38|5871.88|5871.38|5865.13|5864.63|5291
1735570890000|2024-12-30 15:01:30|5870.13|5869.63|5870.88|5870.38|5871.88|5871.38|5869.38|5868.88|1569
1735570900000|2024-12-30 15:01:40|5871.13|5870.63|5874.13|5873.63|5874.38|5873.88|5871.13|5870.63|1858
1735570910000|2024-12-30 15:01:50|5873.63|5873.13|5874.38|5873.88|5874.38|5873.88|5871.63|5871.13|1706
1735570920000|2024-12-30 15:02:00|5874.63|5874.13|5876.88|5876.38|5880.13|5879.63|5874.63|5874.13|2683
1735570930000|2024-12-30 15:02:10|5877.13|5876.63|5875.88|5875.38|5879.63|5879.13|5875.38|5874.88|2032
1735570940000|2024-12-30 15:02:20|5875.63|5875.13|5873.88|5873.38|5876.13|5875.63|5873.38|5872.88|1409
1735570950000|2024-12-30 15:02:30|5873.75|5873.25|5870.88|5870.38|5873.88|5873.38|5870.13|5869.63|1670
1735570960000|2024-12-30 15:02:40|5870.13|5869.63|5870.13|5869.63|5870.63|5870.13|5869.38|5868.88|1256
1735570970000|2024-12-30 15:02:50|5869.63|5869.13|5868.88|5868.38|5869.88|5869.38|5868.88|5868.38|1218
1735570980000|2024-12-30 15:03:00|5868.63|5868.13|5868.13|5867.63|5868.88|5868.38|5867.5|5867|1132
1735570990000|2024-12-30 15:03:10|5867.88|5867.38|5867.38|5866.88|5868.88|5868.38|5867.38|5866.88|1058
1735571000000|2024-12-30 15:03:20|5867.63|5867.13|5867|5866.5|5868.38|5867.88|5866.63|5866.13|1442
1735571010000|2024-12-30 15:03:30|5867.13|5866.63|5866.88|5866.38|5867.63|5867.13|5866.63|5866.13|1056
1735571020000|2024-12-30 15:03:40|5867.38|5866.88|5867.63|5867.13|5868.5|5868|5866.88|5866.38|1547
1735571030000|2024-12-30 15:03:50|5867.5|5867|5866.88|5866.38|5868.13|5867.63|5866.63|5866.13|986
1735571040000|2024-12-30 15:04:00|5867.13|5866.63|5871.13|5870.63|5871.13|5870.63|5867|5866.5|1802
1735571050000|2024-12-30 15:04:10|5871.25|5870.75|5871.13|5870.63|5871.38|5870.88|5870.38|5869.88|1024
1735571060000|2024-12-30 15:04:20|5871.63|5871.13|5872.13|5871.63|5872.13|5871.63|5869.13|5868.63|1699
1735571070000|2024-12-30 15:04:30|5872.75|5872.25|5871.38|5870.88|5873.13|5872.63|5871.38|5870.88|1441
1735571080000|2024-12-30 15:04:40|5871.13|5870.63|5871.25|5870.75|5872.88|5872.38|5871.13|5870.63|617
1735571090000|2024-12-30 15:04:50|5871.13|5870.63|5871.38|5870.88|5871.63|5871.13|5870.13|5869.63|590
1735571100000|2024-12-30 15:05:00|5872.38|5871.88|5871.88|5871.38|5873.13|5872.63|5870.38|5869.88|1095
1735571110000|2024-12-30 15:05:10|5872.25|5871.75|5871.13|5870.63|5872.63|5872.13|5870.88|5870.38|663
1735571120000|2024-12-30 15:05:20|5870.88|5870.38|5871.63|5871.13|5873.63|5873.13|5870.88|5870.38|714
1735571130000|2024-12-30 15:05:30|5871.38|5870.88|5872.38|5871.88|5872.63|5872.13|5871.13|5870.63|607
1735571140000|2024-12-30 15:05:40|5872.63|5872.13|5871.38|5870.88|5872.63|5872.13|5871.38|5870.88|573
1735571150000|2024-12-30 15:05:50|5871.63|5871.13|5873.13|5872.63|5873.63|5873.13|5871.38|5870.88|653
1735571160000|2024-12-30 15:06:00|5872.88|5872.38|5870.13|5869.63|5872.88|5872.38|5870.13|5869.63|1000
1735571170000|2024-12-30 15:06:10|5869.88|5869.38|5872.63|5872.13|5873.38|5872.88|5869.38|5868.88|1412
1735571180000|2024-12-30 15:06:20|5872.88|5872.38|5872.38|5871.88|5874.13|5873.63|5871.63|5871.13|804
1735571190000|2024-12-30 15:06:30|5872.13|5871.63|5872.88|5872.38|5873.38|5872.88|5870.63|5870.13|901
1735571200000|2024-12-30 15:06:40|5872.63|5872.13|5871.63|5871.13|5873.88|5873.38|5871.63|5871.13|1015
1735571210000|2024-12-30 15:06:50|5871.38|5870.88|5872.63|5872.13|5873.13|5872.63|5871.13|5870.63|682
1735571220000|2024-12-30 15:07:00|5872.38|5871.88|5871.13|5870.63|5872.63|5872.13|5870.63|5870.13|856
1735571230000|2024-12-30 15:07:10|5871|5870.5|5871.38|5870.88|5871.88|5871.38|5870.38|5869.88|524
1735571240000|2024-12-30 15:07:20|5871.63|5871.13|5870.88|5870.38|5872.13|5871.63|5870.88|5870.38|418
1735571250000|2024-12-30 15:07:30|5871.13|5870.63|5871.38|5870.88|5871.63|5871.13|5870.63|5870.13|600
1735571260000|2024-12-30 15:07:40|5871.13|5870.63|5872.38|5871.88|5872.63|5872.13|5871.13|5870.63|629
1735571270000|2024-12-30 15:07:50|5872.5|5872|5876.13|5875.63|5876.13|5875.63|5872.38|5871.88|1041
1735571280000|2024-12-30 15:08:00|5875.88|5875.38|5875.38|5874.88|5876.63|5876.13|5875.38|5874.88|1316
1735571290000|2024-12-30 15:08:10|5875.63|5875.13|5873.63|5873.13|5876.38|5875.88|5873.13|5872.63|862
1735571300000|2024-12-30 15:08:20|5873.13|5872.63|5874.63|5874.13|5875.63|5875.13|5873.13|5872.63|829
1735571310000|2024-12-30 15:08:30|5874.75|5874.25|5872.88|5872.38|5875.13|5874.63|5872.25|5871.75|1169
1735571320000|2024-12-30 15:08:40|5873.13|5872.63|5873.63|5873.13|5874.13|5873.63|5873.13|5872.63|677
1735571330000|2024-12-30 15:08:50|5873.5|5873|5873.13|5872.63|5874.38|5873.88|5873.13|5872.63|555
1735571340000|2024-12-30 15:09:00|5873.38|5872.88|5872.63|5872.13|5873.38|5872.88|5871.63|5871.13|712
1735571350000|2024-12-30 15:09:10|5872.38|5871.88|5871.88|5871.38|5873.63|5873.13|5871.88|5871.38|456
1735571360000|2024-12-30 15:09:20|5872.13|5871.63|5872.88|5872.38|5873.38|5872.88|5871.63|5871.13|529
1735571370000|2024-12-30 15:09:30|5872.63|5872.13|5871.63|5871.13|5873.13|5872.63|5871.63|5871.13|442
1735571380000|2024-12-30 15:09:40|5871.75|5871.25|5871.88|5871.38|5872.13|5871.63|5871.5|5871|467
1735571390000|2024-12-30 15:09:50|5872.13|5871.63|5872|5871.5|5872.13|5871.63|5871.38|5870.88|656
1735571400000|2024-12-30 15:10:00|5871.88|5871.38|5871.88|5871.38|5872.88|5872.38|5871.63|5871.13|710
1735571410000|2024-12-30 15:10:10|5871.63|5871.13|5869.63|5869.13|5871.63|5871.13|5869.38|5868.88|1062
1735571420000|2024-12-30 15:10:20|5869.38|5868.88|5870.13|5869.63|5870.38|5869.88|5869.13|5868.63|835
1735571430000|2024-12-30 15:10:30|5869.88|5869.38|5868.13|5867.63|5870.13|5869.63|5868.13|5867.63|760
1735571440000|2024-12-30 15:10:40|5867.88|5867.38|5868.63|5868.13|5868.88|5868.38|5867.63|5867.13|759
1735571450000|2024-12-30 15:10:50|5869.13|5868.63|5871.75|5871.25|5872.88|5872.38|5869.13|5868.63|1615
1735571460000|2024-12-30 15:11:00|5871.88|5871.38|5872.88|5872.38|5873.88|5873.38|5871.63|5871.13|1074
1735571470000|2024-12-30 15:11:10|5872.63|5872.13|5872.13|5871.63|5872.88|5872.38|5871.38|5870.88|929
1735571480000|2024-12-30 15:11:20|5871.5|5871|5871.63|5871.13|5871.88|5871.38|5870.38|5869.88|1259
1735571490000|2024-12-30 15:11:30|5871.38|5870.88|5874.38|5873.88|5874.38|5873.88|5871.13|5870.63|708
1735571500000|2024-12-30 15:11:40|5874.13|5873.63|5873.88|5873.38|5874.63|5874.13|5873.38|5872.88|581
1735571510000|2024-12-30 15:11:50|5873.75|5873.25|5876.38|5875.88|5876.5|5876|5873.63|5873.13|1104
1735571520000|2024-12-30 15:12:00|5875.88|5875.38|5873.63|5873.13|5876.13|5875.63|5872.88|5872.38|1048
1735571530000|2024-12-30 15:12:10|5873.38|5872.88|5875.13|5874.63|5876.63|5876.13|5873.38|5872.88|1027
1735571540000|2024-12-30 15:12:20|5875.38|5874.88|5875.38|5874.88|5876.13|5875.63|5875.13|5874.63|1273
1735571550000|2024-12-30 15:12:30|5875.13|5874.63|5875.13|5874.63|5875.63|5875.13|5873.63|5873.13|610
1735571560000|2024-12-30 15:12:40|5875.38|5874.88|5875.13|5874.63|5876.13|5875.63|5874.38|5873.88|652
1735571570000|2024-12-30 15:12:50|5874.88|5874.38|5876.63|5876.13|5876.63|5876.13|5874.88|5874.38|701
1735571580000|2024-12-30 15:13:00|5876.13|5875.63|5875.88|5875.38|5877.13|5876.63|5875.88|5875.38|866
1735571590000|2024-12-30 15:13:10|5875.38|5874.88|5874.63|5874.13|5876.13|5875.63|5874.38|5873.88|786
1735571600000|2024-12-30 15:13:20|5874.38|5873.88|5873.38|5872.88|5874.63|5874.13|5872.88|5872.38|733
1735571610000|2024-12-30 15:13:30|5873.63|5873.13|5872.88|5872.38|5873.88|5873.38|5871.88|5871.38|571
1735571620000|2024-12-30 15:13:40|5872.13|5871.63|5874.88|5874.38|5874.88|5874.38|5872.13|5871.63|536
1735571630000|2024-12-30 15:13:50|5874.63|5874.13|5874.13|5873.63|5875.13|5874.63|5873.63|5873.13|379
1735571640000|2024-12-30 15:14:00|5873.88|5873.38|5875.75|5875.25|5875.88|5875.38|5873.63|5873.13|687
1735571650000|2024-12-30 15:14:10|5876.13|5875.63|5876.38|5875.88|5877.13|5876.63|5875.88|5875.38|836
1735571660000|2024-12-30 15:14:20|5876.63|5876.13|5877.88|5877.38|5878.38|5877.88|5876.63|5876.13|1491
1735571670000|2024-12-30 15:14:30|5878.13|5877.63|5877.88|5877.38|5878.13|5877.63|5877.13|5876.63|737
1735571680000|2024-12-30 15:14:40|5878|5877.5|5878.38|5877.88|5878.88|5878.38|5877.38|5876.88|1121
1735571690000|2024-12-30 15:14:50|5878.25|5877.75|5877.63|5877.13|5878.25|5877.75|5877.38|5876.88|792
1735571700000|2024-12-30 15:15:00|5877.5|5877|5876.63|5876.13|5877.5|5877|5875.88|5875.38|999
1735571710000|2024-12-30 15:15:10|5876.5|5876|5874.63|5874.13|5876.63|5876.13|5873.13|5872.63|1135
1735571720000|2024-12-30 15:15:20|5874.88|5874.38|5874.63|5874.13|5875.88|5875.38|5874.63|5874.13|495
1735571730000|2024-12-30 15:15:30|5875.13|5874.63|5874.63|5874.13|5875.38|5874.88|5874.38|5873.88|612
1735571740000|2024-12-30 15:15:40|5874.75|5874.25|5874.13|5873.63|5875.63|5875.13|5874.13|5873.63|667
1735571750000|2024-12-30 15:15:50|5874.38|5873.88|5876.38|5875.88|5876.88|5876.38|5873.88|5873.38|777
1735571760000|2024-12-30 15:16:00|5875.88|5875.38|5875.88|5875.38|5875.88|5875.38|5874.88|5874.38|702
1735571770000|2024-12-30 15:16:10|5876.13|5875.63|5875.38|5874.88|5876.38|5875.88|5874.88|5874.38|566
1735571780000|2024-12-30 15:16:20|5875.63|5875.13|5875.25|5874.75|5875.63|5875.13|5874.88|5874.38|376
1735571790000|2024-12-30 15:16:30|5875.38|5874.88|5874.5|5874|5875.38|5874.88|5873.63|5873.13|487
1735571800000|2024-12-30 15:16:40|5874.88|5874.38|5873.38|5872.88|5874.88|5874.38|5872.63|5872.13|743
1735571810000|2024-12-30 15:16:50|5872.88|5872.38|5872.63|5872.13|5873.38|5872.88|5872.38|5871.88|487
1735571820000|2024-12-30 15:17:00|5872.38|5871.88|5871.13|5870.63|5872.88|5872.38|5870.88|5870.38|971
1735571830000|2024-12-30 15:17:10|5871.38|5870.88|5871.88|5871.38|5872.38|5871.88|5871.38|5870.88|574
1735571840000|2024-12-30 15:17:20|5871.63|5871.13|5871.38|5870.88|5871.63|5871.13|5870.88|5870.38|489
1735571850000|2024-12-30 15:17:30|5871.13|5870.63|5870.13|5869.63|5871.13|5870.63|5869.88|5869.38|639
1735571860000|2024-12-30 15:17:40|5870.63|5870.13|5869.63|5869.13|5870.63|5870.13|5869.5|5869|556
1735571870000|2024-12-30 15:17:50|5869.88|5869.38|5867.63|5867.13|5869.88|5869.38|5867.38|5866.88|974
1735571880000|2024-12-30 15:18:00|5867.38|5866.88|5869.13|5868.63|5869.88|5869.38|5867.38|5866.88|958
1735571890000|2024-12-30 15:18:10|5869.38|5868.88|5870.38|5869.88|5870.63|5870.13|5868.88|5868.38|404
1735571900000|2024-12-30 15:18:20|5870.13|5869.63|5872.38|5871.88|5872.63|5872.13|5870.13|5869.63|734
1735571910000|2024-12-30 15:18:30|5872.13|5871.63|5870.13|5869.63|5872.13|5871.63|5869.88|5869.38|401
1735571920000|2024-12-30 15:18:40|5869.88|5869.38|5868.88|5868.38|5869.88|5869.38|5868.88|5868.38|497
1735571930000|2024-12-30 15:18:50|5868.63|5868.13|5868.88|5868.38|5869.38|5868.88|5868.38|5867.88|395
1735571940000|2024-12-30 15:19:00|5869.13|5868.63|5870.38|5869.88|5870.5|5870|5868.88|5868.38|632
1735571950000|2024-12-30 15:19:10|5870.13|5869.63|5871.63|5871.13|5872.13|5871.63|5870.13|5869.63|596
1735571960000|2024-12-30 15:19:20|5871.5|5871|5871.38|5870.88|5871.88|5871.38|5870.88|5870.38|690
1735571970000|2024-12-30 15:19:30|5871.63|5871.13|5869.88|5869.38|5872.13|5871.63|5869.88|5869.38|403
1735571980000|2024-12-30 15:19:40|5869.63|5869.13|5869.13|5868.63|5869.63|5869.13|5868.88|5868.38|471
1735571990000|2024-12-30 15:19:50|5869|5868.5|5868.13|5867.63|5869.38|5868.88|5868.13|5867.63|450
1735572000000|2024-12-30 15:20:00|5868.38|5867.88|5870.13|5869.63|5871.13|5870.63|5868.38|5867.88|862
1735572010000|2024-12-30 15:20:10|5869.88|5869.38|5868.38|5867.88|5870.13|5869.63|5868.38|5867.88|402
1735572020000|2024-12-30 15:20:20|5868.13|5867.63|5868.63|5868.13|5868.63|5868.13|5867.88|5867.38|559
1735572030000|2024-12-30 15:20:30|5868.38|5867.88|5868.38|5867.88|5869.63|5869.13|5868.38|5867.88|377
1735572040000|2024-12-30 15:20:40|5868.63|5868.13|5867.63|5867.13|5868.88|5868.38|5867.63|5867.13|495
1735572050000|2024-12-30 15:20:50|5867.75|5867.25|5866.38|5865.88|5867.88|5867.38|5865.63|5865.13|1270
1735572060000|2024-12-30 15:21:00|5865.88|5865.38|5866.38|5865.88|5867.13|5866.63|5865.13|5864.63|890
1735572070000|2024-12-30 15:21:10|5866.25|5865.75|5865.63|5865.13|5866.38|5865.88|5864.88|5864.38|667
1735572080000|2024-12-30 15:21:20|5865.38|5864.88|5867.88|5867.38|5868.38|5867.88|5865.38|5864.88|609
1735572090000|2024-12-30 15:21:30|5867.63|5867.13|5868.63|5868.13|5868.63|5868.13|5866.63|5866.13|554
1735572100000|2024-12-30 15:21:40|5867.88|5867.38|5868.38|5867.88|5868.88|5868.38|5867.63|5867.13|796
1735572110000|2024-12-30 15:21:50|5868.13|5867.63|5868.38|5867.88|5868.38|5867.88|5867.63|5867.13|334
1735572120000|2024-12-30 15:22:00|5867.88|5867.38|5869.38|5868.88|5869.38|5868.88|5867.63|5867.13|734
1735572130000|2024-12-30 15:22:10|5869.25|5868.75|5869.63|5869.13|5870.13|5869.63|5867.88|5867.38|569
1735572140000|2024-12-30 15:22:20|5869.38|5868.88|5870.13|5869.63|5870.88|5870.38|5869.38|5868.88|557
1735572150000|2024-12-30 15:22:30|5870.38|5869.88|5869.13|5868.63|5870.38|5869.88|5868.63|5868.13|426
1735572160000|2024-12-30 15:22:40|5868.88|5868.38|5868.88|5868.38|5869.13|5868.63|5868.13|5867.63|477
1735572170000|2024-12-30 15:22:50|5868.63|5868.13|5869.13|5868.63|5870.13|5869.63|5867.88|5867.38|720
1735572180000|2024-12-30 15:23:00|5869.38|5868.88|5867.38|5866.88|5869.38|5868.88|5867.13|5866.63|628
1735572190000|2024-12-30 15:23:10|5867.13|5866.63|5867.13|5866.63|5867.38|5866.88|5866.63|5866.13|357
1735572200000|2024-12-30 15:23:20|5866.88|5866.38|5867.13|5866.63|5867.63|5867.13|5866.88|5866.38|427
1735572210000|2024-12-30 15:23:30|5867.25|5866.75|5867.88|5867.38|5869.13|5868.63|5867.13|5866.63|454
1735572220000|2024-12-30 15:23:40|5867.63|5867.13|5867.38|5866.88|5868.13|5867.63|5867.13|5866.63|277
1735572230000|2024-12-30 15:23:50|5866.88|5866.38|5866.13|5865.63|5867.88|5867.38|5866.13|5865.63|437
1735572240000|2024-12-30 15:24:00|5866.38|5865.88|5867.13|5866.63|5867.13|5866.63|5865.88|5865.38|779
1735572250000|2024-12-30 15:24:10|5866.88|5866.38|5864.63|5864.13|5866.88|5866.38|5864.13|5863.63|830
1735572260000|2024-12-30 15:24:20|5864.88|5864.38|5863.38|5862.88|5864.88|5864.38|5863.13|5862.63|1079
1735572270000|2024-12-30 15:24:30|5863.25|5862.75|5861.63|5861.13|5863.38|5862.88|5861.13|5860.63|1253
1735572280000|2024-12-30 15:24:40|5861.88|5861.38|5862.38|5861.88|5862.63|5862.13|5861.63|5861.13|534
1735572290000|2024-12-30 15:24:50|5862.88|5862.38|5861.88|5861.38|5863.38|5862.88|5861.88|5861.38|881
1735572300000|2024-12-30 15:25:00|5861.63|5861.13|5862.38|5861.88|5862.63|5862.13|5861.38|5860.88|914
1735572310000|2024-12-30 15:25:10|5862.13|5861.63|5862.88|5862.38|5863.13|5862.63|5861.38|5860.88|727
1735572320000|2024-12-30 15:25:20|5862.63|5862.13|5863.13|5862.63|5863.38|5862.88|5862.13|5861.63|692
1735572330000|2024-12-30 15:25:30|5862.88|5862.38|5864.38|5863.88|5864.38|5863.88|5862.88|5862.38|487
1735572340000|2024-12-30 15:25:40|5865.38|5864.88|5867.63|5867.13|5868.38|5867.88|5865.38|5864.88|1389
1735572350000|2024-12-30 15:25:50|5867.38|5866.88|5868.13|5867.63|5869.38|5868.88|5867.38|5866.88|949
1735572360000|2024-12-30 15:26:00|5867.88|5867.38|5868.63|5868.13|5868.88|5868.38|5867.63|5867.13|883
1735572370000|2024-12-30 15:26:10|5868.13|5867.63|5867.13|5866.63|5868.38|5867.88|5866.88|5866.38|759
1735572380000|2024-12-30 15:26:20|5866.88|5866.38|5866.88|5866.38|5868.38|5867.88|5866.63|5866.13|1024
1735572390000|2024-12-30 15:26:30|5866.38|5865.88|5865.88|5865.38|5866.38|5865.88|5865.13|5864.63|909
1735572400000|2024-12-30 15:26:40|5866.13|5865.63|5865.63|5865.13|5866.88|5866.38|5865.5|5865|848
1735572410000|2024-12-30 15:26:50|5865.38|5864.88|5864.13|5863.63|5865.63|5865.13|5864.13|5863.63|446
1735572420000|2024-12-30 15:27:00|5864.25|5863.75|5863.13|5862.63|5864.38|5863.88|5863.13|5862.63|601
1735572430000|2024-12-30 15:27:10|5862.88|5862.38|5863.38|5862.88|5863.38|5862.88|5862.13|5861.63|752
1735572440000|2024-12-30 15:27:20|5863.63|5863.13|5864.63|5864.13|5864.88|5864.38|5863.38|5862.88|651
1735572450000|2024-12-30 15:27:30|5864.38|5863.88|5864.38|5863.88|5864.63|5864.13|5863.13|5862.63|595
1735572460000|2024-12-30 15:27:40|5864.88|5864.38|5865.13|5864.63|5865.13|5864.63|5864.63|5864.13|511
1735572470000|2024-12-30 15:27:50|5865.38|5864.88|5863.13|5862.63|5865.63|5865.13|5863.13|5862.63|566
1735572480000|2024-12-30 15:28:00|5862.63|5862.13|5863.13|5862.63|5863.63|5863.13|5862.38|5861.88|763
1735572490000|2024-12-30 15:28:10|5862.88|5862.38|5863.38|5862.88|5863.38|5862.88|5862.38|5861.88|566
1735572500000|2024-12-30 15:28:20|5863.13|5862.63|5863.88|5863.38|5865.38|5864.88|5863.13|5862.63|659
1735572510000|2024-12-30 15:28:30|5863.63|5863.13|5864.88|5864.38|5864.88|5864.38|5863.63|5863.13|350
1735572520000|2024-12-30 15:28:40|5864.63|5864.13|5863.88|5863.38|5864.88|5864.38|5863.63|5863.13|434
1735572530000|2024-12-30 15:28:50|5863.63|5863.13|5863.63|5863.13|5864.25|5863.75|5863.38|5862.88|524
1735572540000|2024-12-30 15:29:00|5863.5|5863|5865.63|5865.13|5866.38|5865.88|5863.5|5863|1012
1735572550000|2024-12-30 15:29:10|5865.38|5864.88|5865.13|5864.63|5866.13|5865.63|5865.13|5864.63|468
1735572560000|2024-12-30 15:29:20|5864.88|5864.38|5864.38|5863.88|5865.13|5864.63|5864.13|5863.63|360
1735572570000|2024-12-30 15:29:30|5864.13|5863.63|5865.13|5864.63|5865.13|5864.63|5864.13|5863.63|443
1735572580000|2024-12-30 15:29:40|5864.88|5864.38|5865.88|5865.38|5866.63|5866.13|5864.88|5864.38|429
1735572590000|2024-12-30 15:29:50|5865.63|5865.13|5864.63|5864.13|5865.88|5865.38|5864.63|5864.13|518
1735572600000|2024-12-30 15:30:00|5864.88|5864.38|5865.63|5865.13|5865.63|5865.13|5864.38|5863.88|695
1735572610000|2024-12-30 15:30:10|5865.38|5864.88|5868|5867.5|5868.13|5867.63|5865.13|5864.63|878
1735572620000|2024-12-30 15:30:20|5867.88|5867.38|5868.13|5867.63|5868.88|5868.38|5867.63|5867.13|825
1735572630000|2024-12-30 15:30:30|5867.88|5867.38|5868.38|5867.88|5868.88|5868.38|5866.88|5866.38|512
1735572640000|2024-12-30 15:30:40|5867.88|5867.38|5867.88|5867.38|5868.38|5867.88|5867.63|5867.13|531
1735572650000|2024-12-30 15:30:50|5867.63|5867.13|5866.38|5865.88|5868.13|5867.63|5866.38|5865.88|401
1735572660000|2024-12-30 15:31:00|5865.88|5865.38|5866.63|5866.13|5867.13|5866.63|5864.88|5864.38|774
1735572670000|2024-12-30 15:31:10|5866.38|5865.88|5867.63|5867.13|5867.63|5867.13|5866.38|5865.88|504
1735572680000|2024-12-30 15:31:20|5867.13|5866.63|5867.88|5867.38|5868.13|5867.63|5867.13|5866.63|344
1735572690000|2024-12-30 15:31:30|5867.63|5867.13|5866.13|5865.63|5868.38|5867.88|5865.38|5864.88|702
1735572700000|2024-12-30 15:31:40|5866.25|5865.75|5867.25|5866.75|5867.25|5866.75|5866.25|5865.75|366
1735572710000|2024-12-30 15:31:50|5867.38|5866.88|5869.88|5869.38|5869.88|5869.38|5866.63|5866.13|1062
1735572720000|2024-12-30 15:32:00|5869.38|5868.88|5868.88|5868.38|5870.38|5869.88|5868.13|5867.63|1455
1735572730000|2024-12-30 15:32:10|5868.63|5868.13|5867.38|5866.88|5868.88|5868.38|5867.13|5866.63|626
1735572740000|2024-12-30 15:32:20|5867.13|5866.63|5867.38|5866.88|5867.38|5866.88|5865.88|5865.38|573
1735572750000|2024-12-30 15:32:30|5866.88|5866.38|5868.13|5867.63|5868.63|5868.13|5866.88|5866.38|504
1735572760000|2024-12-30 15:32:40|5868.38|5867.88|5867.38|5866.88|5868.38|5867.88|5866.88|5866.38|514
1735572770000|2024-12-30 15:32:50|5867.25|5866.75|5867.63|5867.13|5868.63|5868.13|5866.88|5866.38|356
1735572780000|2024-12-30 15:33:00|5867.38|5866.88|5866.88|5866.38|5867.38|5866.88|5865.88|5865.38|675
1735572790000|2024-12-30 15:33:10|5866.75|5866.25|5868.13|5867.63|5868.38|5867.88|5866.63|5866.13|446
1735572800000|2024-12-30 15:33:20|5867.63|5867.13|5869.38|5868.88|5869.38|5868.88|5867.38|5866.88|394
1735572810000|2024-12-30 15:33:30|5869.63|5869.13|5872.13|5871.63|5872.13|5871.63|5869.63|5869.13|1277
1735572820000|2024-12-30 15:33:40|5872.38|5871.88|5872.13|5871.63|5872.38|5871.88|5871.38|5870.88|657
1735572830000|2024-12-30 15:33:50|5872|5871.5|5869.13|5868.63|5872.13|5871.63|5868.88|5868.38|580
1735572840000|2024-12-30 15:34:00|5868.88|5868.38|5868.88|5868.38|5869.13|5868.63|5868.13|5867.63|722
1735572850000|2024-12-30 15:34:10|5868.63|5868.13|5868.88|5868.38|5869.63|5869.13|5868.38|5867.88|344
1735572860000|2024-12-30 15:34:20|5869|5868.5|5869.13|5868.63|5869.13|5868.63|5868.13|5867.63|419
1735572870000|2024-12-30 15:34:30|5869.63|5869.13|5869.63|5869.13|5870.38|5869.88|5869|5868.5|384
1735572880000|2024-12-30 15:34:40|5869.88|5869.38|5870.13|5869.63|5871.13|5870.63|5869.88|5869.38|534
1735572890000|2024-12-30 15:34:50|5870|5869.5|5870.88|5870.38|5871.63|5871.13|5869.88|5869.38|715
1735572900000|2024-12-30 15:35:00|5869.88|5869.38|5869.63|5869.13|5870.88|5870.38|5869.63|5869.13|1035
1735572910000|2024-12-30 15:35:10|5869.38|5868.88|5869.38|5868.88|5869.5|5869|5868.38|5867.88|613
1735572920000|2024-12-30 15:35:20|5869.13|5868.63|5868.88|5868.38|5869.38|5868.88|5868.13|5867.63|409
1735572930000|2024-12-30 15:35:30|5868.63|5868.13|5868.38|5867.88|5869.13|5868.63|5868.38|5867.88|497
1735572940000|2024-12-30 15:35:40|5868.88|5868.38|5868.38|5867.88|5868.88|5868.38|5867.63|5867.13|380
1735572950000|2024-12-30 15:35:50|5867.88|5867.38|5866.88|5866.38|5867.88|5867.38|5866.13|5865.63|589
1735572960000|2024-12-30 15:36:00|5867.13|5866.63|5867.38|5866.88|5867.88|5867.38|5866.38|5865.88|633
1735572970000|2024-12-30 15:36:10|5867.13|5866.63|5867.63|5867.13|5868.63|5868.13|5867.13|5866.63|460
1735572980000|2024-12-30 15:36:20|5867.13|5866.63|5866.63|5866.13|5867.38|5866.88|5866.13|5865.63|449
1735572990000|2024-12-30 15:36:30|5866.38|5865.88|5866.38|5865.88|5866.63|5866.13|5865.13|5864.63|385
1735573000000|2024-12-30 15:36:40|5866.88|5866.38|5865.88|5865.38|5867.13|5866.63|5865.13|5864.63|395
1735573010000|2024-12-30 15:36:50|5865.63|5865.13|5865.38|5864.88|5865.88|5865.38|5865.38|5864.88|182
1735573020000|2024-12-30 15:37:00|5865.13|5864.63|5866.13|5865.63|5866.13|5865.63|5864.88|5864.38|589
1735573030000|2024-12-30 15:37:10|5866.38|5865.88|5867.13|5866.63|5867.88|5867.38|5865.88|5865.38|406
1735573040000|2024-12-30 15:37:20|5867.25|5866.75|5868.13|5867.63|5868.63|5868.13|5867.25|5866.75|397
1735573050000|2024-12-30 15:37:30|5867.88|5867.38|5869.88|5869.38|5869.88|5869.38|5867.88|5867.38|404
1735573060000|2024-12-30 15:37:40|5869.63|5869.13|5870.5|5870|5870.63|5870.13|5869.63|5869.13|403
1735573070000|2024-12-30 15:37:50|5869.63|5869.13|5872.88|5872.38|5873.88|5873.38|5869.63|5869.13|1173
1735573080000|2024-12-30 15:38:00|5872.63|5872.13|5874.38|5873.88|5874.63|5874.13|5872.63|5872.13|1307
1735573090000|2024-12-30 15:38:10|5874.13|5873.63|5874.63|5874.13|5874.63|5874.13|5873.63|5873.13|715
1735573100000|2024-12-30 15:38:20|5874.38|5873.88|5874.25|5873.75|5875.13|5874.63|5873.88|5873.38|635
1735573110000|2024-12-30 15:38:30|5874.38|5873.88|5874.13|5873.63|5874.38|5873.88|5873.63|5873.13|616
1735573120000|2024-12-30 15:38:40|5873.88|5873.38|5872.63|5872.13|5873.88|5873.38|5871.63|5871.13|872
1735573130000|2024-12-30 15:38:50|5872.88|5872.38|5872.88|5872.38|5873.63|5873.13|5872.63|5872.13|499
1735573140000|2024-12-30 15:39:00|5873.13|5872.63|5872.63|5872.13|5873.63|5873.13|5872.63|5872.13|568
1735573150000|2024-12-30 15:39:10|5872.88|5872.38|5873.13|5872.63|5873.13|5872.63|5872.13|5871.63|617
1735573160000|2024-12-30 15:39:20|5873.38|5872.88|5875.13|5874.63|5875.13|5874.63|5873.38|5872.88|1094
1735573170000|2024-12-30 15:39:30|5874.88|5874.38|5879.13|5878.63|5879.13|5878.63|5874.88|5874.38|1699
1735573180000|2024-12-30 15:39:40|5879.38|5878.88|5881.63|5881.13|5881.88|5881.38|5878.63|5878.13|2476
1735573190000|2024-12-30 15:39:50|5882.13|5881.63|5881.38|5880.88|5882.88|5882.38|5881.38|5880.88|1295
1735573200000|2024-12-30 15:40:00|5881.63|5881.13|5882.38|5881.88|5882.63|5882.13|5880.13|5879.63|2034
1735573210000|2024-12-30 15:40:10|5881.88|5881.38|5885.63|5885.13|5885.63|5885.13|5881.88|5881.38|2256
1735573220000|2024-12-30 15:40:20|5885.38|5884.88|5884.88|5884.38|5885.88|5885.38|5884.13|5883.63|1610
1735573230000|2024-12-30 15:40:30|5884.63|5884.13|5882.63|5882.13|5884.63|5884.13|5882.38|5881.88|1194
1735573240000|2024-12-30 15:40:40|5883.13|5882.63|5882.13|5881.63|5883.88|5883.38|5882.13|5881.63|992
1735573250000|2024-12-30 15:40:50|5882.38|5881.88|5880.13|5879.63|5882.38|5881.88|5879.38|5878.88|1469
1735573260000|2024-12-30 15:41:00|5880.38|5879.88|5880.63|5880.13|5881.63|5881.13|5879.88|5879.38|1416
1735573270000|2024-12-30 15:41:10|5881.13|5880.63|5878.63|5878.13|5881.13|5880.63|5878.13|5877.63|1046
1735573280000|2024-12-30 15:41:20|5878.88|5878.38|5880.13|5879.63|5880.63|5880.13|5878.88|5878.38|667
1735573290000|2024-12-30 15:41:30|5879.88|5879.38|5880.63|5880.13|5881.13|5880.63|5879.63|5879.13|1274
1735573300000|2024-12-30 15:41:40|5880.38|5879.88|5880.88|5880.38|5881.13|5880.63|5878.88|5878.38|1240
1735573310000|2024-12-30 15:41:50|5880.75|5880.25|5879.88|5879.38|5880.75|5880.25|5879.38|5878.88|584
1735573320000|2024-12-30 15:42:00|5879.63|5879.13|5879.63|5879.13|5880.38|5879.88|5878.38|5877.88|816
1735573330000|2024-12-30 15:42:10|5880.13|5879.63|5879.88|5879.38|5880.88|5880.38|5879.88|5879.38|586
1735573340000|2024-12-30 15:42:20|5880.13|5879.63|5878.38|5877.88|5880.13|5879.63|5877.88|5877.38|537
1735573350000|2024-12-30 15:42:30|5878.63|5878.13|5880.38|5879.88|5880.63|5880.13|5878.63|5878.13|442
1735573360000|2024-12-30 15:42:40|5880.88|5880.38|5881.13|5880.63|5881.88|5881.38|5880.88|5880.38|1425
1735573370000|2024-12-30 15:42:50|5881.25|5880.75|5881.13|5880.63|5881.88|5881.38|5881.13|5880.63|657
1735573380000|2024-12-30 15:43:00|5881.38|5880.88|5882.13|5881.63|5882.63|5882.13|5881.13|5880.63|940
1735573390000|2024-12-30 15:43:10|5882|5881.5|5882.63|5882.13|5882.63|5882.13|5881.88|5881.38|420
1735573400000|2024-12-30 15:43:20|5882.38|5881.88|5881.63|5881.13|5882.88|5882.38|5880.38|5879.88|719
1735573410000|2024-12-30 15:43:30|5881.75|5881.25|5881.38|5880.88|5881.75|5881.25|5880.13|5879.63|614
1735573420000|2024-12-30 15:43:40|5881.63|5881.13|5881.75|5881.25|5881.88|5881.38|5880.38|5879.88|564
1735573430000|2024-12-30 15:43:50|5881.88|5881.38|5881.38|5880.88|5882.38|5881.88|5880.88|5880.38|550
1735573440000|2024-12-30 15:44:00|5881.63|5881.13|5884.38|5883.88|5885.13|5884.63|5880.63|5880.13|2089
1735573450000|2024-12-30 15:44:10|5884.63|5884.13|5885.13|5884.63|5885.63|5885.13|5884.63|5884.13|981
1735573460000|2024-12-30 15:44:20|5885.38|5884.88|5884.13|5883.63|5885.38|5884.88|5883.13|5882.63|1049
1735573470000|2024-12-30 15:44:30|5883.88|5883.38|5883.13|5882.63|5884.13|5883.63|5883.13|5882.63|556
1735573480000|2024-12-30 15:44:40|5883.38|5882.88|5883.38|5882.88|5884.38|5883.88|5883.38|5882.88|446
1735573490000|2024-12-30 15:44:50|5883.5|5883|5883.63|5883.13|5884.13|5883.63|5883.13|5882.63|589
1735573500000|2024-12-30 15:45:00|5883.13|5882.63|5882.63|5882.13|5884.13|5883.63|5882.63|5882.13|1286
1735573510000|2024-12-30 15:45:10|5882.88|5882.38|5883.88|5883.38|5883.88|5883.38|5882.63|5882.13|856
1735573520000|2024-12-30 15:45:20|5884.38|5883.88|5887.38|5886.88|5887.38|5886.88|5884.38|5883.88|1428
1735573530000|2024-12-30 15:45:30|5887.63|5887.13|5889.63|5889.13|5889.63|5889.13|5887.38|5886.88|1970
1735573540000|2024-12-30 15:45:40|5889.88|5889.38|5889.88|5889.38|5891.13|5890.63|5888.38|5887.88|2106
1735573550000|2024-12-30 15:45:50|5889.63|5889.13|5889.63|5889.13|5891.13|5890.63|5889.38|5888.88|1402
1735573560000|2024-12-30 15:46:00|5889.88|5889.38|5887.75|5887.25|5889.88|5889.38|5887.13|5886.63|1471
1735573570000|2024-12-30 15:46:10|5887.63|5887.13|5884.38|5883.88|5887.63|5887.13|5884.13|5883.63|1334
1735573580000|2024-12-30 15:46:20|5884.5|5884|5883.13|5882.63|5884.63|5884.13|5882.13|5881.63|1227
1735573590000|2024-12-30 15:46:30|5883.38|5882.88|5882.38|5881.88|5883.63|5883.13|5882.38|5881.88|548
1735573600000|2024-12-30 15:46:40|5882.63|5882.13|5880.88|5880.38|5882.88|5882.38|5880.38|5879.88|1140
1735573610000|2024-12-30 15:46:50|5881.13|5880.63|5880.88|5880.38|5881.13|5880.63|5880.38|5879.88|747
1735573620000|2024-12-30 15:47:00|5880.13|5879.63|5880.13|5879.63|5880.63|5880.13|5878.88|5878.38|1082
1735573630000|2024-12-30 15:47:10|5879.88|5879.38|5879.25|5878.75|5879.88|5879.38|5879.13|5878.63|453
1735573640000|2024-12-30 15:47:20|5879.38|5878.88|5879.63|5879.13|5879.88|5879.38|5879.13|5878.63|590
1735573650000|2024-12-30 15:47:30|5879.5|5879|5876.63|5876.13|5879.5|5879|5876.63|5876.13|659
1735573660000|2024-12-30 15:47:40|5876.88|5876.38|5877.38|5876.88|5878.13|5877.63|5876.38|5875.88|823
1735573670000|2024-12-30 15:47:50|5877.5|5877|5877.13|5876.63|5878.38|5877.88|5876.88|5876.38|610
1735573680000|2024-12-30 15:48:00|5876.63|5876.13|5876.38|5875.88|5876.63|5876.13|5874.88|5874.38|1233
1735573690000|2024-12-30 15:48:10|5876.63|5876.13|5875.38|5874.88|5876.88|5876.38|5875.38|5874.88|680
1735573700000|2024-12-30 15:48:20|5875.63|5875.13|5875.13|5874.63|5876.13|5875.63|5874.88|5874.38|775
1735573710000|2024-12-30 15:48:30|5874.88|5874.38|5873.13|5872.63|5874.88|5874.38|5872.88|5872.38|1308
1735573720000|2024-12-30 15:48:40|5873.38|5872.88|5872.88|5872.38|5873.63|5873.13|5872.13|5871.63|864
1735573730000|2024-12-30 15:48:50|5872.63|5872.13|5873.75|5873.25|5873.88|5873.38|5872.63|5872.13|476
1735573740000|2024-12-30 15:49:00|5873.63|5873.13|5871.63|5871.13|5873.63|5873.13|5870.63|5870.13|1179
1735573750000|2024-12-30 15:49:10|5870.88|5870.38|5870.63|5870.13|5871.63|5871.13|5869.63|5869.13|1414
1735573760000|2024-12-30 15:49:20|5870.38|5869.88|5871.38|5870.88|5871.38|5870.88|5870.13|5869.63|684
1735573770000|2024-12-30 15:49:30|5871|5870.5|5872.38|5871.88|5872.63|5872.13|5871|5870.5|742
1735573780000|2024-12-30 15:49:40|5872.63|5872.13|5872.13|5871.63|5873.63|5873.13|5872.13|5871.63|560
1735573790000|2024-12-30 15:49:50|5872.38|5871.88|5872.88|5872.38|5873.13|5872.63|5871.38|5870.88|567
1735573800000|2024-12-30 15:50:00|5873.88|5873.38|5875.63|5875.13|5877|5876.5|5873.88|5873.38|1173
1735573810000|2024-12-30 15:50:10|5875.38|5874.88|5873.63|5873.13|5875.38|5874.88|5873.63|5873.13|635
1735573820000|2024-12-30 15:50:20|5874.13|5873.63|5875.38|5874.88|5876.13|5875.63|5874.13|5873.63|858
1735573830000|2024-12-30 15:50:30|5875.63|5875.13|5875.13|5874.63|5877.13|5876.63|5874.63|5874.13|785
1735573840000|2024-12-30 15:50:40|5875.38|5874.88|5875.38|5874.88|5876.38|5875.88|5874.88|5874.38|387
1735573850000|2024-12-30 15:50:50|5875.13|5874.63|5872.25|5871.75|5875.13|5874.63|5872.13|5871.63|792
1735573860000|2024-12-30 15:51:00|5872.88|5872.38|5872.38|5871.88|5873.13|5872.63|5872.13|5871.63|762
1735573870000|2024-12-30 15:51:10|5872.63|5872.13|5874.13|5873.63|5874.88|5874.38|5872.63|5872.13|717
1735573880000|2024-12-30 15:51:20|5873.38|5872.88|5875.63|5875.13|5875.63|5875.13|5873.38|5872.88|517
1735573890000|2024-12-30 15:51:30|5875.38|5874.88|5874.63|5874.13|5875.88|5875.38|5874.63|5874.13|412
1735573900000|2024-12-30 15:51:40|5874.38|5873.88|5875.38|5874.88|5875.38|5874.88|5874.38|5873.88|353
1735573910000|2024-12-30 15:51:50|5875.13|5874.63|5875.38|5874.88|5875.38|5874.88|5874.63|5874.13|394
1735573920000|2024-12-30 15:52:00|5874.88|5874.38|5872.63|5872.13|5875.13|5874.63|5872.13|5871.63|691
1735573930000|2024-12-30 15:52:10|5873.13|5872.63|5873.38|5872.88|5873.63|5873.13|5872.63|5872.13|507
1735573940000|2024-12-30 15:52:20|5873.13|5872.63|5872.38|5871.88|5873.13|5872.63|5871.38|5870.88|613
1735573950000|2024-12-30 15:52:30|5872.13|5871.63|5874.13|5873.63|5874.13|5873.63|5871.63|5871.13|582
1735573960000|2024-12-30 15:52:40|5873.88|5873.38|5873.38|5872.88|5874.63|5874.13|5873.38|5872.88|338
1735573970000|2024-12-30 15:52:50|5873.25|5872.75|5876.38|5875.88|5876.63|5876.13|5873.13|5872.63|1196
1735573980000|2024-12-30 15:53:00|5876.13|5875.63|5875.88|5875.38|5877|5876.5|5875.38|5874.88|573
1735573990000|2024-12-30 15:53:10|5876.13|5875.63|5876.13|5875.63|5876.88|5876.38|5875.63|5875.13|459
1735574000000|2024-12-30 15:53:20|5876.38|5875.88|5874.88|5874.38|5876.63|5876.13|5874.88|5874.38|422
1735574010000|2024-12-30 15:53:30|5874.63|5874.13|5876.63|5876.13|5876.63|5876.13|5874.63|5874.13|626
1735574020000|2024-12-30 15:53:40|5876.88|5876.38|5877.13|5876.63|5877.63|5877.13|5876.38|5875.88|685
1735574030000|2024-12-30 15:53:50|5876.88|5876.38|5876.38|5875.88|5877.38|5876.88|5876.38|5875.88|491
1735574040000|2024-12-30 15:54:00|5876.5|5876|5876.38|5875.88|5877.13|5876.63|5875.5|5875|583
1735574050000|2024-12-30 15:54:10|5876.13|5875.63|5876.88|5876.38|5877.63|5877.13|5876.13|5875.63|629
1735574060000|2024-12-30 15:54:20|5876.75|5876.25|5875.38|5874.88|5876.88|5876.38|5874.63|5874.13|614
1735574070000|2024-12-30 15:54:30|5875.13|5874.63|5876|5875.5|5876.38|5875.88|5875.13|5874.63|536
1735574080000|2024-12-30 15:54:40|5876.13|5875.63|5876.88|5876.38|5877.13|5876.63|5875.38|5874.88|317
1735574090000|2024-12-30 15:54:50|5876.63|5876.13|5876.88|5876.38|5877.38|5876.88|5876.38|5875.88|466
1735574100000|2024-12-30 15:55:00|5876.63|5876.13|5878.38|5877.88|5878.38|5877.88|5876.38|5875.88|571
1735574110000|2024-12-30 15:55:10|5878.13|5877.63|5877.38|5876.88|5879.13|5878.63|5877.38|5876.88|677
1735574120000|2024-12-30 15:55:20|5877.63|5877.13|5878.38|5877.88|5878.75|5878.25|5877.63|5877.13|577
1735574130000|2024-12-30 15:55:30|5878.13|5877.63|5878.88|5878.38|5878.88|5878.38|5877.38|5876.88|533
1735574140000|2024-12-30 15:55:40|5879.13|5878.63|5878.75|5878.25|5879.13|5878.63|5878.38|5877.88|465
1735574150000|2024-12-30 15:55:50|5878.63|5878.13|5881.38|5880.88|5881.38|5880.88|5878.13|5877.63|676
1735574160000|2024-12-30 15:56:00|5881.13|5880.63|5882.38|5881.88|5882.63|5882.13|5880.63|5880.13|1100
1735574170000|2024-12-30 15:56:10|5882.63|5882.13|5882.88|5882.38|5883.63|5883.13|5882.13|5881.63|778
1735574180000|2024-12-30 15:56:20|5882.63|5882.13|5883.13|5882.63|5883.38|5882.88|5882.13|5881.63|643
1735574190000|2024-12-30 15:56:30|5883.38|5882.88|5883.63|5883.13|5883.88|5883.38|5883.13|5882.63|597
1735574200000|2024-12-30 15:56:40|5883.88|5883.38|5884.13|5883.63|5885.38|5884.88|5883.63|5883.13|1131
1735574210000|2024-12-30 15:56:50|5884|5883.5|5884.13|5883.63|5884.63|5884.13|5883.38|5882.88|546
1735574220000|2024-12-30 15:57:00|5883.88|5883.38|5883.88|5883.38|5884.13|5883.63|5883.13|5882.63|518
1735574230000|2024-12-30 15:57:10|5883.63|5883.13|5885.13|5884.63|5885.13|5884.63|5883.38|5882.88|624
1735574240000|2024-12-30 15:57:20|5885.63|5885.13|5884.38|5883.88|5885.63|5885.13|5883.63|5883.13|632
1735574250000|2024-12-30 15:57:30|5884.13|5883.63|5885.25|5884.75|5885.88|5885.38|5884.13|5883.63|402
1735574260000|2024-12-30 15:57:40|5885.38|5884.88|5883.88|5883.38|5886.13|5885.63|5883.88|5883.38|841
1735574270000|2024-12-30 15:57:50|5884.38|5883.88|5883.38|5882.88|5884.88|5884.38|5882.88|5882.38|543
1735574280000|2024-12-30 15:58:00|5883.13|5882.63|5884.63|5884.13|5884.63|5884.13|5882.88|5882.38|803
1735574290000|2024-12-30 15:58:10|5884.38|5883.88|5884.63|5884.13|5884.63|5884.13|5883.63|5883.13|628
1735574300000|2024-12-30 15:58:20|5885.13|5884.63|5884.38|5883.88|5885.38|5884.88|5884.38|5883.88|472
1735574310000|2024-12-30 15:58:30|5884.63|5884.13|5883.88|5883.38|5884.63|5884.13|5883.63|5883.13|399
1735574320000|2024-12-30 15:58:40|5884.13|5883.63|5883.13|5882.63|5884.38|5883.88|5882.88|5882.38|388
1735574330000|2024-12-30 15:58:50|5883.38|5882.88|5884.13|5883.63|5884.13|5883.63|5883.13|5882.63|579
1735574340000|2024-12-30 15:59:00|5884.25|5883.75|5884.63|5884.13|5884.88|5884.38|5883.63|5883.13|605
1735574350000|2024-12-30 15:59:10|5884.38|5883.88|5885.38|5884.88|5885.38|5884.88|5884.38|5883.88|214
1735574360000|2024-12-30 15:59:20|5885.63|5885.13|5887.63|5887.13|5887.63|5887.13|5885|5884.5|577
1735574370000|2024-12-30 15:59:30|5887.13|5886.63|5887.13|5886.63|5887.5|5887|5886.13|5885.63|421
1735574380000|2024-12-30 15:59:40|5886.88|5886.38|5887.13|5886.63|5887.13|5886.63|5886.38|5885.88|299
1735574390000|2024-12-30 15:59:50|5886.88|5886.38|5888.13|5887.63|5888.13|5887.63|5886.63|5886.13|620
1735574400000|2024-12-30 16:00:00|5887.63|5887.13|5886.63|5886.13|5887.63|5887.13|5886.25|5885.75|751
1735574410000|2024-12-30 16:00:10|5886.38|5885.88|5887.38|5886.88|5888.13|5887.63|5886.38|5885.88|771
1735574420000|2024-12-30 16:00:20|5887.13|5886.63|5886.88|5886.38|5887.38|5886.88|5886.5|5886|394
1735574430000|2024-12-30 16:00:30|5886.63|5886.13|5885.88|5885.38|5886.88|5886.38|5885.63|5885.13|421
1735574440000|2024-12-30 16:00:40|5886|5885.5|5886.13|5885.63|5886.63|5886.13|5886|5885.5|393
1735574450000|2024-12-30 16:00:50|5886.38|5885.88|5887.13|5886.63|5887.38|5886.88|5885.88|5885.38|449
1735574460000|2024-12-30 16:01:00|5886.38|5885.88|5885.38|5884.88|5886.63|5886.13|5884.88|5884.38|767
1735574470000|2024-12-30 16:01:10|5885.88|5885.38|5884.88|5884.38|5886.13|5885.63|5884.63|5884.13|652
1735574480000|2024-12-30 16:01:20|5885.13|5884.63|5885.63|5885.13|5886.13|5885.63|5884.88|5884.38|557
1735574490000|2024-12-30 16:01:30|5885.38|5884.88|5885.63|5885.13|5885.88|5885.38|5885.38|5884.88|363
1735574500000|2024-12-30 16:01:40|5885.38|5884.88|5885.13|5884.63|5885.88|5885.38|5885.13|5884.63|357
1735574510000|2024-12-30 16:01:50|5884.88|5884.38|5882.88|5882.38|5884.88|5884.38|5882.13|5881.63|881
1735574520000|2024-12-30 16:02:00|5883.13|5882.63|5882.5|5882|5883.38|5882.88|5882.38|5881.88|475
1735574530000|2024-12-30 16:02:10|5882.13|5881.63|5883.13|5882.63|5883.13|5882.63|5881.38|5880.88|593
1735574540000|2024-12-30 16:02:20|5883.25|5882.75|5884.13|5883.63|5884.63|5884.13|5882.88|5882.38|509
1735574550000|2024-12-30 16:02:30|5884.38|5883.88|5884.88|5884.38|5885.63|5885.13|5884.25|5883.75|728
1735574560000|2024-12-30 16:02:40|5885.13|5884.63|5882.63|5882.13|5885.13|5884.63|5882.63|5882.13|474
1735574570000|2024-12-30 16:02:50|5882.88|5882.38|5884.13|5883.63|5884.63|5884.13|5882.88|5882.38|365
1735574580000|2024-12-30 16:03:00|5884.25|5883.75|5882.63|5882.13|5884.5|5884|5882.13|5881.63|673
1735574590000|2024-12-30 16:03:10|5882.38|5881.88|5882.88|5882.38|5883.38|5882.88|5882.38|5881.88|212
1735574600000|2024-12-30 16:03:20|5883.13|5882.63|5883.63|5883.13|5883.88|5883.38|5883.13|5882.63|258
1735574610000|2024-12-30 16:03:30|5883.88|5883.38|5884.88|5884.38|5884.88|5884.38|5883.63|5883.13|501
1735574620000|2024-12-30 16:03:40|5885.13|5884.63|5884.38|5883.88|5885.63|5885.13|5884.38|5883.88|602
1735574630000|2024-12-30 16:03:50|5884.13|5883.63|5883.88|5883.38|5884.5|5884|5883.38|5882.88|335
1735574640000|2024-12-30 16:04:00|5883.63|5883.13|5884.63|5884.13|5884.63|5884.13|5882.88|5882.38|479
1735574650000|2024-12-30 16:04:10|5884.75|5884.25|5885.63|5885.13|5885.88|5885.38|5884.63|5884.13|243
1735574660000|2024-12-30 16:04:20|5884.88|5884.38|5885.38|5884.88|5885.88|5885.38|5884.88|5884.38|402
1735574670000|2024-12-30 16:04:30|5885.25|5884.75|5886.38|5885.88|5886.38|5885.88|5885.13|5884.63|324
1735574680000|2024-12-30 16:04:40|5886.63|5886.13|5886.13|5885.63|5886.63|5886.13|5885.63|5885.13|378
1735574690000|2024-12-30 16:04:50|5886.38|5885.88|5886.13|5885.63|5886.38|5885.88|5885.63|5885.13|420
1735574700000|2024-12-30 16:05:00|5886.63|5886.13|5887.13|5886.63|5888.13|5887.63|5886.63|5886.13|1297
1735574710000|2024-12-30 16:05:10|5886.88|5886.38|5887.38|5886.88|5887.88|5887.38|5886.38|5885.88|402
1735574720000|2024-12-30 16:05:20|5887.63|5887.13|5887.13|5886.63|5888.13|5887.63|5887.13|5886.63|326
1735574730000|2024-12-30 16:05:30|5887.38|5886.88|5887.38|5886.88|5887.63|5887.13|5887.13|5886.63|429
1735574740000|2024-12-30 16:05:40|5887.5|5887|5889.13|5888.63|5889.13|5888.63|5887.5|5887|380
1735574750000|2024-12-30 16:05:50|5889.38|5888.88|5888.88|5888.38|5889.38|5888.88|5888.63|5888.13|465
1735574760000|2024-12-30 16:06:00|5888.63|5888.13|5888.38|5887.88|5888.63|5888.13|5887.13|5886.63|778
1735574770000|2024-12-30 16:06:10|5888.88|5888.38|5888.63|5888.13|5888.88|5888.38|5887.63|5887.13|389
1735574780000|2024-12-30 16:06:20|5888.88|5888.38|5888.13|5887.63|5888.88|5888.38|5887.13|5886.63|895
1735574790000|2024-12-30 16:06:30|5888.38|5887.88|5887.13|5886.63|5888.38|5887.88|5887.13|5886.63|379
1735574800000|2024-12-30 16:06:40|5886.88|5886.38|5887.5|5887|5888.13|5887.63|5886.63|5886.13|617
1735574810000|2024-12-30 16:06:50|5887.63|5887.13|5888.13|5887.63|5888.13|5887.63|5887.38|5886.88|285
1735574820000|2024-12-30 16:07:00|5887.63|5887.13|5887.88|5887.38|5888.38|5887.88|5887.13|5886.63|511
1735574830000|2024-12-30 16:07:10|5888.13|5887.63|5887.38|5886.88|5888.13|5887.63|5886.88|5886.38|364
1735574840000|2024-12-30 16:07:20|5887.88|5887.38|5889.63|5889.13|5889.88|5889.38|5887.63|5887.13|589
1735574850000|2024-12-30 16:07:30|5889.88|5889.38|5890.13|5889.63|5890.38|5889.88|5889.38|5888.88|447
1735574860000|2024-12-30 16:07:40|5890.25|5889.75|5890.63|5890.13|5890.63|5890.13|5889.88|5889.38|483
1735574870000|2024-12-30 16:07:50|5890.38|5889.88|5890.13|5889.63|5890.88|5890.38|5889.38|5888.88|609
1735574880000|2024-12-30 16:08:00|5889.88|5889.38|5890.13|5889.63|5890.38|5889.88|5889.63|5889.13|432
1735574890000|2024-12-30 16:08:10|5889.88|5889.38|5889.88|5889.38|5890.63|5890.13|5889.63|5889.13|639
1735574900000|2024-12-30 16:08:20|5890|5889.5|5888.63|5888.13|5890.63|5890.13|5888.38|5887.88|626
1735574910000|2024-12-30 16:08:30|5888.38|5887.88|5890.13|5889.63|5890.13|5889.63|5888.13|5887.63|413
1735574920000|2024-12-30 16:08:40|5889.88|5889.38|5890.63|5890.13|5890.63|5890.13|5889.88|5889.38|240
1735574930000|2024-12-30 16:08:50|5890.88|5890.38|5891.38|5890.88|5891.63|5891.13|5890.63|5890.13|569
1735574940000|2024-12-30 16:09:00|5890.88|5890.38|5890.38|5889.88|5891.13|5890.63|5889.88|5889.38|953
1735574950000|2024-12-30 16:09:10|5890.25|5889.75|5890.88|5890.38|5890.88|5890.38|5890.13|5889.63|367
1735574960000|2024-12-30 16:09:20|5890.63|5890.13|5891.38|5890.88|5891.63|5891.13|5890.63|5890.13|425
1735574970000|2024-12-30 16:09:30|5891.63|5891.13|5892|5891.5|5892|5891.5|5891.13|5890.63|346
1735574980000|2024-12-30 16:09:40|5891.88|5891.38|5893.13|5892.63|5893.38|5892.88|5891.88|5891.38|571
1735574990000|2024-12-30 16:09:50|5892.88|5892.38|5893.38|5892.88|5893.63|5893.13|5892.63|5892.13|611
1735575000000|2024-12-30 16:10:00|5893.63|5893.13|5893.63|5893.13|5894.13|5893.63|5893.13|5892.63|643
1735575010000|2024-12-30 16:10:10|5893.88|5893.38|5892.88|5892.38|5894.13|5893.63|5892.88|5892.38|774
1735575020000|2024-12-30 16:10:20|5892.63|5892.13|5892.88|5892.38|5893.38|5892.88|5892.63|5892.13|417
1735575030000|2024-12-30 16:10:30|5892.75|5892.25|5892.88|5892.38|5893.13|5892.63|5892.13|5891.63|604
1735575040000|2024-12-30 16:10:40|5892.63|5892.13|5892.88|5892.38|5892.88|5892.38|5892.38|5891.88|508
1735575050000|2024-12-30 16:10:50|5892.75|5892.25|5890.88|5890.38|5892.88|5892.38|5890.38|5889.88|641
1735575060000|2024-12-30 16:11:00|5891.13|5890.63|5891.13|5890.63|5891.38|5890.88|5890.38|5889.88|661
1735575070000|2024-12-30 16:11:10|5891.38|5890.88|5891.13|5890.63|5892.25|5891.75|5890.88|5890.38|593
1735575080000|2024-12-30 16:11:20|5891.38|5890.88|5891.88|5891.38|5892.38|5891.88|5890.88|5890.38|330
1735575090000|2024-12-30 16:11:30|5891.63|5891.13|5892.13|5891.63|5892.13|5891.63|5891.38|5890.88|180
1735575100000|2024-12-30 16:11:40|5892.38|5891.88|5892.63|5892.13|5892.63|5892.13|5892.38|5891.88|221
1735575110000|2024-12-30 16:11:50|5892.75|5892.25|5891.13|5890.63|5892.88|5892.38|5891.13|5890.63|226
1735575120000|2024-12-30 16:12:00|5891.38|5890.88|5890.13|5889.63|5891.88|5891.38|5889.88|5889.38|595
1735575130000|2024-12-30 16:12:10|5890.38|5889.88|5889.88|5889.38|5890.63|5890.13|5889.38|5888.88|587
1735575140000|2024-12-30 16:12:20|5890.13|5889.63|5889.88|5889.38|5890.13|5889.63|5889.38|5888.88|287
1735575150000|2024-12-30 16:12:30|5889.63|5889.13|5890.38|5889.88|5890.63|5890.13|5889.63|5889.13|255
1735575160000|2024-12-30 16:12:40|5890.25|5889.75|5889.63|5889.13|5890.25|5889.75|5889.13|5888.63|381
1735575170000|2024-12-30 16:12:50|5889.88|5889.38|5890.38|5889.88|5890.63|5890.13|5889.38|5888.88|343
1735575180000|2024-12-30 16:13:00|5890.5|5890|5890.38|5889.88|5890.63|5890.13|5889.63|5889.13|389
1735575190000|2024-12-30 16:13:10|5890.5|5890|5890.88|5890.38|5890.88|5890.38|5890.5|5890|213
1735575200000|2024-12-30 16:13:20|5890.63|5890.13|5889.63|5889.13|5890.75|5890.25|5889.63|5889.13|328
1735575210000|2024-12-30 16:13:30|5889.5|5889|5890.38|5889.88|5890.63|5890.13|5889.5|5889|243
1735575220000|2024-12-30 16:13:40|5890.13|5889.63|5890.38|5889.88|5890.88|5890.38|5890.13|5889.63|241
1735575230000|2024-12-30 16:13:50|5890.25|5889.75|5890.13|5889.63|5891.38|5890.88|5890.13|5889.63|330
1735575240000|2024-12-30 16:14:00|5889.63|5889.13|5889.88|5889.38|5890.38|5889.88|5889.38|5888.88|347
1735575250000|2024-12-30 16:14:10|5890.13|5889.63|5890.38|5889.88|5890.38|5889.88|5889.88|5889.38|278
1735575260000|2024-12-30 16:14:20|5890.63|5890.13|5891.63|5891.13|5891.63|5891.13|5890.38|5889.88|232
1735575270000|2024-12-30 16:14:30|5891.88|5891.38|5891.63|5891.13|5891.88|5891.38|5891.38|5890.88|266
1735575280000|2024-12-30 16:14:40|5891.38|5890.88|5891.38|5890.88|5891.88|5891.38|5891.25|5890.75|289
1735575290000|2024-12-30 16:14:50|5891.63|5891.13|5891.13|5890.63|5892.13|5891.63|5891.13|5890.63|250
1735575300000|2024-12-30 16:15:00|5890.88|5890.38|5891.13|5890.63|5891.38|5890.88|5890.38|5889.88|524
1735575310000|2024-12-30 16:15:10|5890.88|5890.38|5891.38|5890.88|5891.5|5891|5890.63|5890.13|211
1735575320000|2024-12-30 16:15:20|5891.63|5891.13|5892.88|5892.38|5893.13|5892.63|5891.5|5891|361
1735575330000|2024-12-30 16:15:30|5892.63|5892.13|5893.88|5893.38|5893.88|5893.38|5892.63|5892.13|325
1735575340000|2024-12-30 16:15:40|5894.13|5893.63|5895.13|5894.63|5895.13|5894.63|5894.13|5893.63|409
1735575350000|2024-12-30 16:15:50|5894.88|5894.38|5895.13|5894.63|5895.63|5895.13|5894.88|5894.38|558
1735575360000|2024-12-30 16:16:00|5895.38|5894.88|5893.38|5892.88|5896|5895.5|5892.88|5892.38|896
1735575370000|2024-12-30 16:16:10|5893.63|5893.13|5894.38|5893.88|5894.38|5893.88|5893.63|5893.13|169
1735575380000|2024-12-30 16:16:20|5894.13|5893.63|5894.13|5893.63|5894.63|5894.13|5894.13|5893.63|189
1735575390000|2024-12-30 16:16:30|5893.88|5893.38|5893.88|5893.38|5894.13|5893.63|5893.63|5893.13|393
1735575400000|2024-12-30 16:16:40|5894.13|5893.63|5894.38|5893.88|5894.38|5893.88|5893.88|5893.38|264
1735575410000|2024-12-30 16:16:50|5894.13|5893.63|5894.13|5893.63|5894.38|5893.88|5894.13|5893.63|229
1735575420000|2024-12-30 16:17:00|5893.88|5893.38|5894.38|5893.88|5894.63|5894.13|5893.88|5893.38|415
1735575430000|2024-12-30 16:17:10|5894.13|5893.63|5893.63|5893.13|5894.25|5893.75|5893.38|5892.88|302
1735575440000|2024-12-30 16:17:20|5893.75|5893.25|5893.13|5892.63|5893.75|5893.25|5892.88|5892.38|343
1735575450000|2024-12-30 16:17:30|5892.88|5892.38|5892.13|5891.63|5893.13|5892.63|5892|5891.5|481
1735575460000|2024-12-30 16:17:40|5892.38|5891.88|5892.88|5892.38|5892.88|5892.38|5892.13|5891.63|353
1735575470000|2024-12-30 16:17:50|5893|5892.5|5892.88|5892.38|5893.13|5892.63|5892.5|5892|413
1735575480000|2024-12-30 16:18:00|5893.13|5892.63|5894.13|5893.63|5894.38|5893.88|5892.38|5891.88|518
1735575490000|2024-12-30 16:18:10|5893.88|5893.38|5895.13|5894.63|5895.13|5894.63|5893.88|5893.38|248
1735575500000|2024-12-30 16:18:20|5895.38|5894.88|5896.63|5896.13|5896.63|5896.13|5895.13|5894.63|499
1735575510000|2024-12-30 16:18:30|5896.88|5896.38|5897.63|5897.13|5897.63|5897.13|5896.88|5896.38|1213
1735575520000|2024-12-30 16:18:40|5897.5|5897|5898.88|5898.38|5898.88|5898.38|5897.38|5896.88|1398
1735575530000|2024-12-30 16:18:50|5898.38|5897.88|5900.13|5899.63|5900.13|5899.63|5898.38|5897.88|949
1735575540000|2024-12-30 16:19:00|5899.88|5899.38|5899.13|5898.63|5899.88|5899.38|5898.13|5897.63|685
1735575550000|2024-12-30 16:19:10|5899.38|5898.88|5899.13|5898.63|5899.63|5899.13|5898.88|5898.38|422
1735575560000|2024-12-30 16:19:20|5899.25|5898.75|5900.13|5899.63|5900.63|5900.13|5899.13|5898.63|793
1735575570000|2024-12-30 16:19:30|5900.25|5899.75|5899.38|5898.88|5900.25|5899.75|5898.88|5898.38|444
1735575580000|2024-12-30 16:19:40|5899.13|5898.63|5899.38|5898.88|5899.38|5898.88|5898.88|5898.38|324
1735575590000|2024-12-30 16:19:50|5899.63|5899.13|5899.63|5899.13|5899.88|5899.38|5899.38|5898.88|254
1735575600000|2024-12-30 16:20:00|5899.13|5898.63|5899.13|5898.63|5899.75|5899.25|5898.63|5898.13|603
1735575610000|2024-12-30 16:20:10|5899.38|5898.88|5899.63|5899.13|5900.63|5900.13|5899.13|5898.63|531
1735575620000|2024-12-30 16:20:20|5899.5|5899|5899.88|5899.38|5900.13|5899.63|5899.5|5899|275
1735575630000|2024-12-30 16:20:30|5900.13|5899.63|5900.13|5899.63|5900.38|5899.88|5899.63|5899.13|259
1735575640000|2024-12-30 16:20:40|5900|5899.5|5899.88|5899.38|5900.13|5899.63|5899.63|5899.13|335
1735575650000|2024-12-30 16:20:50|5899.75|5899.25|5901.38|5900.88|5901.38|5900.88|5899.63|5899.13|482
1735575660000|2024-12-30 16:21:00|5901.63|5901.13|5901.38|5900.88|5901.88|5901.38|5900.88|5900.38|754
1735575670000|2024-12-30 16:21:10|5901.13|5900.63|5900.38|5899.88|5901.63|5901.13|5899.88|5899.38|800
1735575680000|2024-12-30 16:21:20|5900.5|5900|5900.5|5900|5900.88|5900.38|5900.13|5899.63|375
1735575690000|2024-12-30 16:21:30|5900.38|5899.88|5900.13|5899.63|5900.88|5900.38|5900|5899.5|506
1735575700000|2024-12-30 16:21:40|5899.38|5898.88|5899.75|5899.25|5900.38|5899.88|5899.13|5898.63|636
1735575710000|2024-12-30 16:21:50|5899.88|5899.38|5899.13|5898.63|5899.88|5899.38|5899.13|5898.63|686
1735575720000|2024-12-30 16:22:00|5898.38|5897.88|5898.63|5898.13|5899.13|5898.63|5897.88|5897.38|743
1735575730000|2024-12-30 16:22:10|5898.38|5897.88|5897.13|5896.63|5898.63|5898.13|5896.63|5896.13|995
1735575740000|2024-12-30 16:22:20|5897.25|5896.75|5897.13|5896.63|5897.63|5897.13|5896.88|5896.38|657
1735575750000|2024-12-30 16:22:30|5897.38|5896.88|5897.13|5896.63|5897.38|5896.88|5896.63|5896.13|450
1735575760000|2024-12-30 16:22:40|5897|5896.5|5895.63|5895.13|5897|5896.5|5895.63|5895.13|408
1735575770000|2024-12-30 16:22:50|5895.88|5895.38|5896.38|5895.88|5897|5896.5|5895.88|5895.38|506
1735575780000|2024-12-30 16:23:00|5896.63|5896.13|5896.63|5896.13|5896.63|5896.13|5895.88|5895.38|414
1735575790000|2024-12-30 16:23:10|5896.38|5895.88|5895.38|5894.88|5896.38|5895.88|5895.13|5894.63|652
1735575800000|2024-12-30 16:23:20|5895.25|5894.75|5896.38|5895.88|5896.38|5895.88|5895.13|5894.63|558
1735575810000|2024-12-30 16:23:30|5896.5|5896|5895.88|5895.38|5896.5|5896|5895.63|5895.13|210
1735575820000|2024-12-30 16:23:40|5896.38|5895.88|5895.63|5895.13|5896.38|5895.88|5895.38|5894.88|248
1735575830000|2024-12-30 16:23:50|5895.5|5895|5893.38|5892.88|5895.88|5895.38|5893.38|5892.88|598
1735575840000|2024-12-30 16:24:00|5894.13|5893.63|5894.5|5894|5894.75|5894.25|5893.88|5893.38|671
1735575850000|2024-12-30 16:24:10|5894.13|5893.63|5893.38|5892.88|5894.63|5894.13|5892.88|5892.38|905
1735575860000|2024-12-30 16:24:20|5893.13|5892.63|5893.5|5893|5894.13|5893.63|5893.13|5892.63|580
1735575870000|2024-12-30 16:24:30|5893.38|5892.88|5893.88|5893.38|5893.88|5893.38|5893.38|5892.88|284
1735575880000|2024-12-30 16:24:40|5894.13|5893.63|5893.88|5893.38|5894.63|5894.13|5893.88|5893.38|758
1735575890000|2024-12-30 16:24:50|5893.63|5893.13|5893.63|5893.13|5893.88|5893.38|5893.13|5892.63|514
1735575900000|2024-12-30 16:25:00|5893.13|5892.63|5894.13|5893.63|5894.38|5893.88|5893.13|5892.63|614
1735575910000|2024-12-30 16:25:10|5894.25|5893.75|5893.13|5892.63|5894.38|5893.88|5892.38|5891.88|1212
1735575920000|2024-12-30 16:25:20|5893.38|5892.88|5893.38|5892.88|5893.38|5892.88|5893.13|5892.63|830
1735575930000|2024-12-30 16:25:30|5893.25|5892.75|5893.38|5892.88|5893.88|5893.38|5892.63|5892.13|493
1735575940000|2024-12-30 16:25:40|5893.13|5892.63|5893.38|5892.88|5893.38|5892.88|5892.88|5892.38|393
1735575950000|2024-12-30 16:25:50|5893.5|5893|5893.13|5892.63|5893.5|5893|5892.38|5891.88|574
1735575960000|2024-12-30 16:26:00|5893.38|5892.88|5893.38|5892.88|5893.63|5893.13|5892.88|5892.38|355
1735575970000|2024-12-30 16:26:10|5893.63|5893.13|5894.63|5894.13|5894.63|5894.13|5893.63|5893.13|481
1735575980000|2024-12-30 16:26:20|5894.88|5894.38|5894.38|5893.88|5894.88|5894.38|5894.38|5893.88|530
1735575990000|2024-12-30 16:26:30|5894.5|5894|5894.5|5894|5894.88|5894.38|5894.38|5893.88|322
1735576000000|2024-12-30 16:26:40|5894.38|5893.88|5894.13|5893.63|5894.38|5893.88|5893.88|5893.38|348
1735576010000|2024-12-30 16:26:50|5894.38|5893.88|5894.75|5894.25|5894.88|5894.38|5894.38|5893.88|372
1735576020000|2024-12-30 16:27:00|5894.38|5893.88|5894.38|5893.88|5894.63|5894.13|5893.88|5893.38|489
1735576030000|2024-12-30 16:27:10|5894.63|5894.13|5893.13|5892.63|5894.88|5894.38|5892.88|5892.38|361
1735576040000|2024-12-30 16:27:20|5893.25|5892.75|5894.63|5894.13|5894.63|5894.13|5893.13|5892.63|354
1735576050000|2024-12-30 16:27:30|5894.88|5894.38|5895.88|5895.38|5895.88|5895.38|5894.88|5894.38|602
1735576060000|2024-12-30 16:27:40|5895.75|5895.25|5896.63|5896.13|5896.63|5896.13|5895.38|5894.88|512
1735576070000|2024-12-30 16:27:50|5896.5|5896|5895.38|5894.88|5896.63|5896.13|5895.38|5894.88|333
1735576080000|2024-12-30 16:28:00|5895.25|5894.75|5894.63|5894.13|5895.63|5895.13|5894.63|5894.13|390
1735576090000|2024-12-30 16:28:10|5894.88|5894.38|5895.63|5895.13|5895.63|5895.13|5894.88|5894.38|293
1735576100000|2024-12-30 16:28:20|5895.75|5895.25|5895.25|5894.75|5895.88|5895.38|5895|5894.5|359
1735576110000|2024-12-30 16:28:30|5895.38|5894.88|5893.63|5893.13|5895.38|5894.88|5893.63|5893.13|448
1735576120000|2024-12-30 16:28:40|5893.13|5892.63|5894.13|5893.63|5894.13|5893.63|5893.13|5892.63|443
1735576130000|2024-12-30 16:28:50|5894.38|5893.88|5894.13|5893.63|5894.38|5893.88|5894.13|5893.63|244
1735576140000|2024-12-30 16:29:00|5894.38|5893.88|5895.63|5895.13|5895.63|5895.13|5894.38|5893.88|302
1735576150000|2024-12-30 16:29:10|5895.38|5894.88|5895.38|5894.88|5895.63|5895.13|5895.13|5894.63|301
1735576160000|2024-12-30 16:29:20|5895.5|5895|5896.13|5895.63|5896.5|5896|5895.5|5895|262
1735576170000|2024-12-30 16:29:30|5896|5895.5|5896.63|5896.13|5896.63|5896.13|5896|5895.5|360
1735576180000|2024-12-30 16:29:40|5896.38|5895.88|5896.88|5896.38|5896.88|5896.38|5896.38|5895.88|253
1735576190000|2024-12-30 16:29:50|5897|5896.5|5897.25|5896.75|5897.38|5896.88|5896.88|5896.38|310
1735576200000|2024-12-30 16:30:00|5897.13|5896.63|5897.88|5897.38|5898.38|5897.88|5896.63|5896.13|753
1735576210000|2024-12-30 16:30:10|5898|5897.5|5897.63|5897.13|5898.13|5897.63|5897.5|5897|533
1735576220000|2024-12-30 16:30:20|5897.75|5897.25|5898.88|5898.38|5898.88|5898.38|5897.75|5897.25|413
1735576230000|2024-12-30 16:30:30|5898.63|5898.13|5899.63|5899.13|5899.63|5899.13|5898.38|5897.88|663
1735576240000|2024-12-30 16:30:40|5899.88|5899.38|5899.38|5898.88|5899.88|5899.38|5898.88|5898.38|512
1735576250000|2024-12-30 16:30:50|5899.25|5898.75|5899.13|5898.63|5899.38|5898.88|5898.63|5898.13|283
1735576260000|2024-12-30 16:31:00|5899.38|5898.88|5899.13|5898.63|5899.38|5898.88|5899.13|5898.63|251
1735576270000|2024-12-30 16:31:10|5899.25|5898.75|5899.63|5899.13|5899.63|5899.13|5898.13|5897.63|390
1735576280000|2024-12-30 16:31:20|5899.88|5899.38|5900.63|5900.13|5900.63|5900.13|5899.63|5899.13|361
1735576290000|2024-12-30 16:31:30|5900.5|5900|5901.13|5900.63|5901.13|5900.63|5900.38|5899.88|317
1735576300000|2024-12-30 16:31:40|5901|5900.5|5899.88|5899.38|5901|5900.5|5899.38|5898.88|293
1735576310000|2024-12-30 16:31:50|5899.63|5899.13|5898.88|5898.38|5899.88|5899.38|5898.88|5898.38|303
1735576320000|2024-12-30 16:32:00|5899.13|5898.63|5899.5|5899|5899.63|5899.13|5898.63|5898.13|414
1735576330000|2024-12-30 16:32:10|5899.38|5898.88|5899|5898.5|5899.63|5899.13|5899|5898.5|210
1735576340000|2024-12-30 16:32:20|5899.13|5898.63|5899.38|5898.88|5899.63|5899.13|5898.88|5898.38|262
1735576350000|2024-12-30 16:32:30|5899.63|5899.13|5900.13|5899.63|5900.38|5899.88|5899.38|5898.88|235
1735576360000|2024-12-30 16:32:40|5899.88|5899.38|5897.63|5897.13|5900.13|5899.63|5897.63|5897.13|574
1735576370000|2024-12-30 16:32:50|5897.88|5897.38|5898.88|5898.38|5899.13|5898.63|5897.88|5897.38|480
1735576380000|2024-12-30 16:33:00|5899.13|5898.63|5899.13|5898.63|5899.38|5898.88|5899.13|5898.63|200
1735576390000|2024-12-30 16:33:10|5899|5898.5|5899.38|5898.88|5899.38|5898.88|5898.38|5897.88|280
1735576400000|2024-12-30 16:33:20|5899.63|5899.13|5900.13|5899.63|5900.13|5899.63|5899.38|5898.88|230
1735576410000|2024-12-30 16:33:30|5899.88|5899.38|5900|5899.5|5900.13|5899.63|5899.63|5899.13|234
1735576420000|2024-12-30 16:33:40|5900.13|5899.63|5900.13|5899.63|5900.38|5899.88|5900.13|5899.63|252
1735576430000|2024-12-30 16:33:50|5900.38|5899.88|5900.38|5899.88|5900.63|5900.13|5900.13|5899.63|236
1735576440000|2024-12-30 16:34:00|5900.13|5899.63|5900.13|5899.63|5900.38|5899.88|5899.88|5899.38|287
1735576450000|2024-12-30 16:34:10|5900|5899.5|5900|5899.5|5900.13|5899.63|5899.63|5899.13|229
1735576460000|2024-12-30 16:34:20|5900.13|5899.63|5900.88|5900.38|5900.88|5900.38|5900|5899.5|150
1735576470000|2024-12-30 16:34:30|5901.13|5900.63|5901.63|5901.13|5901.88|5901.38|5901.13|5900.63|536
1735576480000|2024-12-30 16:34:40|5901.38|5900.88|5902.63|5902.13|5902.88|5902.38|5901.38|5900.88|589
1735576490000|2024-12-30 16:34:50|5902.38|5901.88|5901.88|5901.38|5902.63|5902.13|5901.63|5901.13|273
1735576500000|2024-12-30 16:35:00|5902.13|5901.63|5900.38|5899.88|5902.13|5901.63|5900.38|5899.88|616
1735576510000|2024-12-30 16:35:10|5900.63|5900.13|5901.38|5900.88|5901.63|5901.13|5900.63|5900.13|435
1735576520000|2024-12-30 16:35:20|5901.13|5900.63|5901.88|5901.38|5902.13|5901.63|5901.13|5900.63|303
1735576530000|2024-12-30 16:35:30|5902.13|5901.63|5901.63|5901.13|5902.13|5901.63|5901.63|5901.13|188
1735576540000|2024-12-30 16:35:40|5901.88|5901.38|5901.88|5901.38|5902.13|5901.63|5901.63|5901.13|367
1735576550000|2024-12-30 16:35:50|5902.13|5901.63|5901.38|5900.88|5902.13|5901.63|5901.38|5900.88|311
1735576560000|2024-12-30 16:36:00|5901.63|5901.13|5901.88|5901.38|5901.88|5901.38|5901.13|5900.63|405
1735576570000|2024-12-30 16:36:10|5902.63|5902.13|5901.88|5901.38|5902.63|5902.13|5901.63|5901.13|544
1735576580000|2024-12-30 16:36:20|5901.63|5901.13|5902.13|5901.63|5902.38|5901.88|5901.63|5901.13|243
1735576590000|2024-12-30 16:36:30|5902.38|5901.88|5902.63|5902.13|5902.88|5902.38|5902.38|5901.88|635
1735576600000|2024-12-30 16:36:40|5902.75|5902.25|5902.88|5902.38|5903.13|5902.63|5902.75|5902.25|349
1735576610000|2024-12-30 16:36:50|5903.13|5902.63|5905.63|5905.13|5905.63|5905.13|5903.13|5902.63|1269
1735576620000|2024-12-30 16:37:00|5905.38|5904.88|5904.13|5903.63|5905.63|5905.13|5904.13|5903.63|488
1735576630000|2024-12-30 16:37:10|5904.63|5904.13|5904.38|5903.88|5904.63|5904.13|5904.38|5903.88|243
1735576640000|2024-12-30 16:37:20|5904.63|5904.13|5904.63|5904.13|5905.13|5904.63|5904.38|5903.88|491
1735576650000|2024-12-30 16:37:30|5904.38|5903.88|5904.63|5904.13|5905.38|5904.88|5904.38|5903.88|360
1735576660000|2024-12-30 16:37:40|5904.38|5903.88|5904.63|5904.13|5904.63|5904.13|5904.13|5903.63|319
1735576670000|2024-12-30 16:37:50|5904.38|5903.88|5904.13|5903.63|5904.88|5904.38|5903.88|5903.38|383
1735576680000|2024-12-30 16:38:00|5903.88|5903.38|5902.88|5902.38|5903.88|5903.38|5902.88|5902.38|822
1735576690000|2024-12-30 16:38:10|5903.13|5902.63|5903.38|5902.88|5903.63|5903.13|5903.13|5902.63|266
1735576700000|2024-12-30 16:38:20|5902.88|5902.38|5902.5|5902|5903.13|5902.63|5902.5|5902|470
1735576710000|2024-12-30 16:38:30|5902.63|5902.13|5903.38|5902.88|5903.63|5903.13|5902.63|5902.13|256
1735576720000|2024-12-30 16:38:40|5903.25|5902.75|5903.88|5903.38|5903.88|5903.38|5903|5902.5|386
1735576730000|2024-12-30 16:38:50|5903.75|5903.25|5903.13|5902.63|5903.88|5903.38|5903.13|5902.63|248
1735576740000|2024-12-30 16:39:00|5902.88|5902.38|5903.13|5902.63|5903.38|5902.88|5902.38|5901.88|502
1735576750000|2024-12-30 16:39:10|5903.38|5902.88|5903.63|5903.13|5904.13|5903.63|5903.38|5902.88|366
1735576760000|2024-12-30 16:39:20|5903.88|5903.38|5904.13|5903.63|5904.38|5903.88|5903.88|5903.38|323
1735576770000|2024-12-30 16:39:30|5904.25|5903.75|5904.88|5904.38|5904.88|5904.38|5904.13|5903.63|393
1735576780000|2024-12-30 16:39:40|5905|5904.5|5904.88|5904.38|5905.38|5904.88|5904.88|5904.38|436
1735576790000|2024-12-30 16:39:50|5905|5904.5|5905.38|5904.88|5905.63|5905.13|5904.88|5904.38|211
1735576800000|2024-12-30 16:40:00|5905.25|5904.75|5906.63|5906.13|5906.63|5906.13|5904.88|5904.38|592
1735576810000|2024-12-30 16:40:10|5907.13|5906.63|5907.63|5907.13|5907.63|5907.13|5906.38|5905.88|760
1735576820000|2024-12-30 16:40:20|5907.38|5906.88|5907.13|5906.63|5907.63|5907.13|5907.13|5906.63|457
1735576830000|2024-12-30 16:40:30|5907.38|5906.88|5907.63|5907.13|5907.63|5907.13|5906.88|5906.38|379
1735576840000|2024-12-30 16:40:40|5907.75|5907.25|5907.88|5907.38|5908.13|5907.63|5907.63|5907.13|568
1735576850000|2024-12-30 16:40:50|5908.13|5907.63|5907.88|5907.38|5908.38|5907.88|5907.88|5907.38|222
1735576860000|2024-12-30 16:41:00|5908|5907.5|5907.63|5907.13|5908|5907.5|5907.13|5906.63|447
1735576870000|2024-12-30 16:41:10|5907.25|5906.75|5906.38|5905.88|5907.25|5906.75|5906.13|5905.63|535
1735576880000|2024-12-30 16:41:20|5906.63|5906.13|5907.63|5907.13|5907.88|5907.38|5906.63|5906.13|383
1735576890000|2024-12-30 16:41:30|5907.5|5907|5908.38|5907.88|5908.63|5908.13|5907.5|5907|433
1735576900000|2024-12-30 16:41:40|5908.13|5907.63|5908.63|5908.13|5909.13|5908.63|5908.13|5907.63|445
1735576910000|2024-12-30 16:41:50|5908.88|5908.38|5908.63|5908.13|5909.13|5908.63|5908.63|5908.13|236
1735576920000|2024-12-30 16:42:00|5908.38|5907.88|5908.63|5908.13|5908.88|5908.38|5908.38|5907.88|274
1735576930000|2024-12-30 16:42:10|5908.75|5908.25|5908.38|5907.88|5908.88|5908.38|5908.13|5907.63|509
1735576940000|2024-12-30 16:42:20|5908.25|5907.75|5908.63|5908.13|5908.88|5908.38|5907.88|5907.38|302
1735576950000|2024-12-30 16:42:30|5908.88|5908.38|5910.38|5909.88|5910.38|5909.88|5908.38|5907.88|679
1735576960000|2024-12-30 16:42:40|5910.63|5910.13|5911.13|5910.63|5911.5|5911|5910.63|5910.13|791
1735576970000|2024-12-30 16:42:50|5911.38|5910.88|5911.63|5911.13|5911.63|5911.13|5911.38|5910.88|336
1735576980000|2024-12-30 16:43:00|5912.13|5911.63|5911.63|5911.13|5912.63|5912.13|5911.38|5910.88|885
1735576990000|2024-12-30 16:43:10|5911.88|5911.38|5911.38|5910.88|5911.88|5911.38|5910.88|5910.38|531
1735577000000|2024-12-30 16:43:20|5911.5|5911|5912.63|5912.13|5912.88|5912.38|5911.38|5910.88|334
1735577010000|2024-12-30 16:43:30|5912.88|5912.38|5913.38|5912.88|5913.63|5913.13|5912.63|5912.13|485
1735577020000|2024-12-30 16:43:40|5913.63|5913.13|5912.88|5912.38|5913.88|5913.38|5912.88|5912.38|613
1735577030000|2024-12-30 16:43:50|5913.13|5912.63|5912.88|5912.38|5913.63|5913.13|5912.88|5912.38|314
1735577040000|2024-12-30 16:44:00|5912.63|5912.13|5912.88|5912.38|5912.88|5912.38|5911.63|5911.13|658
1735577050000|2024-12-30 16:44:10|5913.13|5912.63|5912.88|5912.38|5913.38|5912.88|5912.63|5912.13|358
1735577060000|2024-12-30 16:44:20|5912.75|5912.25|5912.13|5911.63|5912.75|5912.25|5912.13|5911.63|277
1735577070000|2024-12-30 16:44:30|5911.88|5911.38|5911.88|5911.38|5912.38|5911.88|5911.63|5911.13|500
1735577080000|2024-12-30 16:44:40|5912.13|5911.63|5912.63|5912.13|5912.88|5912.38|5912.13|5911.63|222
1735577090000|2024-12-30 16:44:50|5912.38|5911.88|5912.13|5911.63|5913.13|5912.63|5912.13|5911.63|245
1735577100000|2024-12-30 16:45:00|5911.88|5911.38|5912.5|5912|5912.63|5912.13|5911.75|5911.25|503
1735577110000|2024-12-30 16:45:10|5912.63|5912.13|5911.88|5911.38|5912.88|5912.38|5911.88|5911.38|335
1735577120000|2024-12-30 16:45:20|5912|5911.5|5909.38|5908.88|5912.13|5911.63|5909.38|5908.88|866
1735577130000|2024-12-30 16:45:30|5909.13|5908.63|5908.38|5907.88|5909.88|5909.38|5908.38|5907.88|1128
1735577140000|2024-12-30 16:45:40|5908.13|5907.63|5909.63|5909.13|5909.63|5909.13|5908.13|5907.63|598
1735577150000|2024-12-30 16:45:50|5909.38|5908.88|5908.63|5908.13|5909.63|5909.13|5908.38|5907.88|373
1735577160000|2024-12-30 16:46:00|5908.88|5908.38|5909.63|5909.13|5909.63|5909.13|5908.63|5908.13|352
1735577170000|2024-12-30 16:46:10|5909.5|5909|5909.38|5908.88|5909.63|5909.13|5908.63|5908.13|255
1735577180000|2024-12-30 16:46:20|5909.13|5908.63|5907.13|5906.63|5909.13|5908.63|5907.13|5906.63|531
1735577190000|2024-12-30 16:46:30|5906.88|5906.38|5906.13|5905.63|5907.38|5906.88|5905.88|5905.38|794
1735577200000|2024-12-30 16:46:40|5906.38|5905.88|5906.63|5906.13|5907.38|5906.88|5906.38|5905.88|671
1735577210000|2024-12-30 16:46:50|5906.88|5906.38|5907.63|5907.13|5907.88|5907.38|5906.88|5906.38|583
1735577220000|2024-12-30 16:47:00|5907.38|5906.88|5906.88|5906.38|5907.38|5906.88|5906.38|5905.88|604
1735577230000|2024-12-30 16:47:10|5907.13|5906.63|5906.38|5905.88|5907.88|5907.38|5906.38|5905.88|608
1735577240000|2024-12-30 16:47:20|5906.25|5905.75|5906.38|5905.88|5906.88|5906.38|5906.13|5905.63|365
1735577250000|2024-12-30 16:47:30|5905.88|5905.38|5905.63|5905.13|5906.63|5906.13|5904.88|5904.38|599
1735577260000|2024-12-30 16:47:40|5905.88|5905.38|5905.88|5905.38|5906.13|5905.63|5905.63|5905.13|589
1735577270000|2024-12-30 16:47:50|5905.63|5905.13|5905.25|5904.75|5905.63|5905.13|5904.88|5904.38|429
1735577280000|2024-12-30 16:48:00|5905.13|5904.63|5903.63|5903.13|5905.13|5904.63|5903.38|5902.88|853
1735577290000|2024-12-30 16:48:10|5903.38|5902.88|5902.88|5902.38|5903.63|5903.13|5902.38|5901.88|942
1735577300000|2024-12-30 16:48:20|5903.13|5902.63|5902.13|5901.63|5903.38|5902.88|5901.63|5901.13|764
1735577310000|2024-12-30 16:48:30|5902|5901.5|5902.88|5902.38|5902.88|5902.38|5901.88|5901.38|538
1735577320000|2024-12-30 16:48:40|5902.63|5902.13|5902.13|5901.63|5902.88|5902.38|5901.63|5901.13|493
1735577330000|2024-12-30 16:48:50|5902|5901.5|5901.63|5901.13|5902.13|5901.63|5901.63|5901.13|292
1735577340000|2024-12-30 16:49:00|5901.38|5900.88|5900.88|5900.38|5902.13|5901.63|5900.38|5899.88|1108
1735577350000|2024-12-30 16:49:10|5901.13|5900.63|5900.63|5900.13|5901.38|5900.88|5900.38|5899.88|613
1735577360000|2024-12-30 16:49:20|5900.88|5900.38|5901.13|5900.63|5901.63|5901.13|5900.38|5899.88|516
1735577370000|2024-12-30 16:49:30|5901.25|5900.75|5901.38|5900.88|5902.13|5901.63|5900.88|5900.38|433
1735577380000|2024-12-30 16:49:40|5901.13|5900.63|5900.88|5900.38|5901.63|5901.13|5900.63|5900.13|716
1735577390000|2024-12-30 16:49:50|5900.63|5900.13|5900.13|5899.63|5900.63|5900.13|5899.63|5899.13|571
1735577400000|2024-12-30 16:50:00|5900.38|5899.88|5900.13|5899.63|5900.88|5900.38|5900.13|5899.63|607
1735577410000|2024-12-30 16:50:10|5899.88|5899.38|5901.13|5900.63|5901.13|5900.63|5899.88|5899.38|411
1735577420000|2024-12-30 16:50:20|5901.38|5900.88|5902.88|5902.38|5902.88|5902.38|5901.38|5900.88|499
1735577430000|2024-12-30 16:50:30|5903.13|5902.63|5904.63|5904.13|5904.63|5904.13|5902.63|5902.13|655
1735577440000|2024-12-30 16:50:40|5904.38|5903.88|5905.38|5904.88|5905.63|5905.13|5904.38|5903.88|482
1735577450000|2024-12-30 16:50:50|5905.63|5905.13|5905.13|5904.63|5905.63|5905.13|5905.13|5904.63|261
1735577460000|2024-12-30 16:51:00|5904.38|5903.88|5904.63|5904.13|5905.13|5904.63|5904.38|5903.88|395
1735577470000|2024-12-30 16:51:10|5904.88|5904.38|5906.13|5905.63|5906.13|5905.63|5904.38|5903.88|420
1735577480000|2024-12-30 16:51:20|5906|5905.5|5905.88|5905.38|5906.13|5905.63|5905.38|5904.88|300
1735577490000|2024-12-30 16:51:30|5906.13|5905.63|5904.88|5904.38|5906.13|5905.63|5904.63|5904.13|306
1735577500000|2024-12-30 16:51:40|5904.63|5904.13|5903.63|5903.13|5904.88|5904.38|5902.63|5902.13|683
1735577510000|2024-12-30 16:51:50|5903.38|5902.88|5903.63|5903.13|5903.63|5903.13|5903.13|5902.63|283
1735577520000|2024-12-30 16:52:00|5903.38|5902.88|5903.63|5903.13|5903.63|5903.13|5903.13|5902.63|268
1735577530000|2024-12-30 16:52:10|5903.5|5903|5904.13|5903.63|5904.38|5903.88|5903.38|5902.88|206
1735577540000|2024-12-30 16:52:20|5903.88|5903.38|5904.88|5904.38|5904.88|5904.38|5903.63|5903.13|284
1735577550000|2024-12-30 16:52:30|5905.13|5904.63|5905.63|5905.13|5906.13|5905.63|5905.13|5904.63|471
1735577560000|2024-12-30 16:52:40|5905.88|5905.38|5906.63|5906.13|5906.63|5906.13|5905.88|5905.38|293
1735577570000|2024-12-30 16:52:50|5906.88|5906.38|5906.38|5905.88|5906.88|5906.38|5906.13|5905.63|282
1735577580000|2024-12-30 16:53:00|5906.5|5906|5906.13|5905.63|5907|5906.5|5905.63|5905.13|398
1735577590000|2024-12-30 16:53:10|5906|5905.5|5906|5905.5|5906.38|5905.88|5905.38|5904.88|286
1735577600000|2024-12-30 16:53:20|5905.88|5905.38|5906.13|5905.63|5906.38|5905.88|5905.63|5905.13|336
1735577610000|2024-12-30 16:53:30|5906.38|5905.88|5904.88|5904.38|5906.38|5905.88|5904.38|5903.88|401
1735577620000|2024-12-30 16:53:40|5904.63|5904.13|5905.63|5905.13|5906|5905.5|5904.63|5904.13|273
1735577630000|2024-12-30 16:53:50|5905.88|5905.38|5905.88|5905.38|5906.63|5906.13|5905.88|5905.38|253
1735577640000|2024-12-30 16:54:00|5906.13|5905.63|5905.63|5905.13|5906.13|5905.63|5905.38|5904.88|173
1735577650000|2024-12-30 16:54:10|5905.88|5905.38|5905.13|5904.63|5906.13|5905.63|5904.88|5904.38|484
1735577660000|2024-12-30 16:54:20|5905.38|5904.88|5905.75|5905.25|5905.88|5905.38|5905.25|5904.75|230
1735577670000|2024-12-30 16:54:30|5905.63|5905.13|5905.38|5904.88|5905.63|5905.13|5905.38|5904.88|195
1735577680000|2024-12-30 16:54:40|5905.13|5904.63|5905.25|5904.75|5905.38|5904.88|5904.88|5904.38|311
1735577690000|2024-12-30 16:54:50|5905.13|5904.63|5906.38|5905.88|5906.38|5905.88|5905.13|5904.63|201
1735577700000|2024-12-30 16:55:00|5906.13|5905.63|5905.88|5905.38|5906.38|5905.88|5905.88|5905.38|317
1735577710000|2024-12-30 16:55:10|5905.63|5905.13|5905.88|5905.38|5906.13|5905.63|5905.63|5905.13|179
1735577720000|2024-12-30 16:55:20|5905.63|5905.13|5906.63|5906.13|5906.88|5906.38|5905.63|5905.13|347
1735577730000|2024-12-30 16:55:30|5906.88|5906.38|5907.63|5907.13|5907.88|5907.38|5906.88|5906.38|389
1735577740000|2024-12-30 16:55:40|5907.5|5907|5908.13|5907.63|5908.13|5907.63|5907.13|5906.63|242
1735577750000|2024-12-30 16:55:50|5908.38|5907.88|5908.38|5907.88|5908.38|5907.88|5907.88|5907.38|269
1735577760000|2024-12-30 16:56:00|5907.88|5907.38|5908.13|5907.63|5908.13|5907.63|5907.63|5907.13|318
1735577770000|2024-12-30 16:56:10|5908.38|5907.88|5909.38|5908.88|5909.38|5908.88|5908.13|5907.63|327
1735577780000|2024-12-30 16:56:20|5909.13|5908.63|5909.13|5908.63|5909.13|5908.63|5908.38|5907.88|329
1735577790000|2024-12-30 16:56:30|5908.88|5908.38|5909.63|5909.13|5909.63|5909.13|5908.88|5908.38|239
1735577800000|2024-12-30 16:56:40|5909.88|5909.38|5910.63|5910.13|5910.63|5910.13|5909.38|5908.88|263
1735577810000|2024-12-30 16:56:50|5910.88|5910.38|5910.88|5910.38|5911.13|5910.63|5910.63|5910.13|381
1735577820000|2024-12-30 16:57:00|5910.38|5909.88|5909.38|5908.88|5910.88|5910.38|5909.38|5908.88|460
1735577830000|2024-12-30 16:57:10|5909.5|5909|5908.13|5907.63|5909.5|5909|5908.13|5907.63|421
1735577840000|2024-12-30 16:57:20|5907.88|5907.38|5908.88|5908.38|5909.13|5908.63|5907.88|5907.38|282
1735577850000|2024-12-30 16:57:30|5909.13|5908.63|5908.88|5908.38|5909.13|5908.63|5908.38|5907.88|274
1735577860000|2024-12-30 16:57:40|5909.13|5908.63|5909.38|5908.88|5909.38|5908.88|5908.88|5908.38|166
1735577870000|2024-12-30 16:57:50|5909.25|5908.75|5908.88|5908.38|5909.25|5908.75|5908.63|5908.13|122
1735577880000|2024-12-30 16:58:00|5909.13|5908.63|5910.38|5909.88|5910.38|5909.88|5909.13|5908.63|297
1735577890000|2024-12-30 16:58:10|5910.13|5909.63|5909.38|5908.88|5910.13|5909.63|5909.38|5908.88|208
1735577900000|2024-12-30 16:58:20|5909.63|5909.13|5908.38|5907.88|5909.63|5909.13|5908.38|5907.88|514
1735577910000|2024-12-30 16:58:30|5908.63|5908.13|5908.38|5907.88|5908.75|5908.25|5908.38|5907.88|200
1735577920000|2024-12-30 16:58:40|5908.13|5907.63|5909.13|5908.63|5909.13|5908.63|5908.13|5907.63|189
1735577930000|2024-12-30 16:58:50|5909.25|5908.75|5908.88|5908.38|5909.38|5908.88|5908.63|5908.13|226
1735577940000|2024-12-30 16:59:00|5909|5908.5|5910.63|5910.13|5910.63|5910.13|5908.88|5908.38|449
1735577950000|2024-12-30 16:59:10|5910.38|5909.88|5911.38|5910.88|5911.38|5910.88|5910.38|5909.88|364
1735577960000|2024-12-30 16:59:20|5911.63|5911.13|5912.38|5911.88|5912.38|5911.88|5911.63|5911.13|522
1735577970000|2024-12-30 16:59:30|5912.13|5911.63|5911.63|5911.13|5912.63|5912.13|5911.63|5911.13|400
1735577980000|2024-12-30 16:59:40|5911.75|5911.25|5910.13|5909.63|5911.88|5911.38|5910.13|5909.63|418
1735577990000|2024-12-30 16:59:50|5909.88|5909.38|5910.63|5910.13|5910.88|5910.38|5909.88|5909.38|385
1735578000000|2024-12-30 17:00:00|5910.38|5909.88|5910.88|5910.38|5911.13|5910.63|5910.38|5909.88|573
1735578010000|2024-12-30 17:00:10|5911.13|5910.63|5910.88|5910.38|5911.13|5910.63|5910.38|5909.88|326
1735578020000|2024-12-30 17:00:20|5911.13|5910.63|5912.63|5912.13|5912.63|5912.13|5911.13|5910.63|297
1735578030000|2024-12-30 17:00:30|5912.88|5912.38|5913.13|5912.63|5913.63|5913.13|5912.88|5912.38|701
1735578040000|2024-12-30 17:00:40|5912.88|5912.38|5912.88|5912.38|5913.13|5912.63|5912.63|5912.13|218
1735578050000|2024-12-30 17:00:50|5912.38|5911.88|5912.63|5912.13|5912.75|5912.25|5912.38|5911.88|275
1735578060000|2024-12-30 17:01:00|5912.75|5912.25|5912.63|5912.13|5912.75|5912.25|5912.13|5911.63|262
1735578070000|2024-12-30 17:01:10|5912.5|5912|5912.88|5912.38|5912.88|5912.38|5912.38|5911.88|220
1735578080000|2024-12-30 17:01:20|5913.13|5912.63|5914.63|5914.13|5914.63|5914.13|5913.13|5912.63|449
1735578090000|2024-12-30 17:01:30|5914.38|5913.88|5914.75|5914.25|5914.75|5914.25|5913.88|5913.38|392
1735578100000|2024-12-30 17:01:40|5914.63|5914.13|5915.38|5914.88|5915.38|5914.88|5914.63|5914.13|356
1735578110000|2024-12-30 17:01:50|5915.13|5914.63|5914.63|5914.13|5915.38|5914.88|5914.38|5913.88|298
1735578120000|2024-12-30 17:02:00|5914.38|5913.88|5915.38|5914.88|5915.38|5914.88|5914.38|5913.88|458
1735578130000|2024-12-30 17:02:10|5915.13|5914.63|5916.13|5915.63|5916.63|5916.13|5915.13|5914.63|691
1735578140000|2024-12-30 17:02:20|5916.25|5915.75|5916.75|5916.25|5916.75|5916.25|5916.13|5915.63|535
1735578150000|2024-12-30 17:02:30|5916.88|5916.38|5916.63|5916.13|5917.25|5916.75|5916.63|5916.13|483
1735578160000|2024-12-30 17:02:40|5916.88|5916.38|5917.13|5916.63|5917.63|5917.13|5916.88|5916.38|533
1735578170000|2024-12-30 17:02:50|5916.88|5916.38|5917.38|5916.88|5917.38|5916.88|5916.38|5915.88|334
1735578180000|2024-12-30 17:03:00|5917.13|5916.63|5917|5916.5|5917.38|5916.88|5916.88|5916.38|483
1735578190000|2024-12-30 17:03:10|5916.88|5916.38|5917.63|5917.13|5917.63|5917.13|5916.88|5916.38|332
1735578200000|2024-12-30 17:03:20|5917.75|5917.25|5917.38|5916.88|5917.75|5917.25|5917.13|5916.63|520
1735578210000|2024-12-30 17:03:30|5917.25|5916.75|5916.88|5916.38|5917.38|5916.88|5916.88|5916.38|345
1735578220000|2024-12-30 17:03:40|5916.75|5916.25|5916.63|5916.13|5916.88|5916.38|5916.38|5915.88|242
1735578230000|2024-12-30 17:03:50|5916.38|5915.88|5917.38|5916.88|5917.38|5916.88|5916.25|5915.75|257
1735578240000|2024-12-30 17:04:00|5917.13|5916.63|5917.13|5916.63|5917.38|5916.88|5916.88|5916.38|258
1735578250000|2024-12-30 17:04:10|5916.88|5916.38|5916.13|5915.63|5916.88|5916.38|5915.88|5915.38|469
1735578260000|2024-12-30 17:04:20|5916.38|5915.88|5916.13|5915.63|5916.38|5915.88|5915.63|5915.13|263
1735578270000|2024-12-30 17:04:30|5916.38|5915.88|5916.13|5915.63|5916.63|5916.13|5915.88|5915.38|256
1735578280000|2024-12-30 17:04:40|5915.88|5915.38|5914.13|5913.63|5916.13|5915.63|5913.88|5913.38|607
1735578290000|2024-12-30 17:04:50|5914.38|5913.88|5914.38|5913.88|5914.63|5914.13|5913.88|5913.38|437
1735578300000|2024-12-30 17:05:00|5914.25|5913.75|5914.38|5913.88|5914.63|5914.13|5913.88|5913.38|306
1735578310000|2024-12-30 17:05:10|5914.63|5914.13|5915.13|5914.63|5915.13|5914.63|5913.88|5913.38|401
1735578320000|2024-12-30 17:05:20|5914.88|5914.38|5915.88|5915.38|5915.88|5915.38|5914.63|5914.13|316
1735578330000|2024-12-30 17:05:30|5915.38|5914.88|5915.38|5914.88|5915.63|5915.13|5915.13|5914.63|394
1735578340000|2024-12-30 17:05:40|5915.25|5914.75|5915.38|5914.88|5915.63|5915.13|5915.13|5914.63|132
1735578350000|2024-12-30 17:05:50|5915.63|5915.13|5914.75|5914.25|5915.88|5915.38|5914.63|5914.13|190
1735578360000|2024-12-30 17:06:00|5914.88|5914.38|5914.63|5914.13|5914.88|5914.38|5913.88|5913.38|377
1735578370000|2024-12-30 17:06:10|5914.38|5913.88|5913.38|5912.88|5914.63|5914.13|5913.38|5912.88|283
1735578380000|2024-12-30 17:06:20|5913.13|5912.63|5911.88|5911.38|5913.13|5912.63|5911.63|5911.13|794
1735578390000|2024-12-30 17:06:30|5911.63|5911.13|5909.63|5909.13|5911.88|5911.38|5909.63|5909.13|709
1735578400000|2024-12-30 17:06:40|5909.88|5909.38|5909.75|5909.25|5909.88|5909.38|5909.38|5908.88|619
1735578410000|2024-12-30 17:06:50|5909.88|5909.38|5910|5909.5|5910.38|5909.88|5909.38|5908.88|410
1735578420000|2024-12-30 17:07:00|5910.13|5909.63|5910.13|5909.63|5910.13|5909.63|5909.38|5908.88|416
1735578430000|2024-12-30 17:07:10|5910.25|5909.75|5912.13|5911.63|5912.38|5911.88|5910.13|5909.63|419
1735578440000|2024-12-30 17:07:20|5912.25|5911.75|5912.63|5912.13|5912.63|5912.13|5912.13|5911.63|293
1735578450000|2024-12-30 17:07:30|5913.13|5912.63|5912.88|5912.38|5913.13|5912.63|5912.13|5911.63|477
1735578460000|2024-12-30 17:07:40|5912.63|5912.13|5912.38|5911.88|5912.88|5912.38|5912.38|5911.88|201
1735578470000|2024-12-30 17:07:50|5912.63|5912.13|5912.63|5912.13|5912.63|5912.13|5912.38|5911.88|94
1735578480000|2024-12-30 17:08:00|5912.38|5911.88|5912.63|5912.13|5912.63|5912.13|5912.13|5911.63|420
1735578490000|2024-12-30 17:08:10|5912.88|5912.38|5912.88|5912.38|5913.13|5912.63|5912.38|5911.88|303
1735578500000|2024-12-30 17:08:20|5912.63|5912.13|5912.88|5912.38|5913.13|5912.63|5912.38|5911.88|368
1735578510000|2024-12-30 17:08:30|5913.13|5912.63|5913.63|5913.13|5914.13|5913.63|5913.13|5912.63|426
1735578520000|2024-12-30 17:08:40|5913.88|5913.38|5913.13|5912.63|5913.88|5913.38|5913.13|5912.63|297
1735578530000|2024-12-30 17:08:50|5913.38|5912.88|5913.13|5912.63|5913.75|5913.25|5913.13|5912.63|378
1735578540000|2024-12-30 17:09:00|5913.25|5912.75|5913.38|5912.88|5913.75|5913.25|5913.13|5912.63|405
1735578550000|2024-12-30 17:09:10|5913.63|5913.13|5913.38|5912.88|5913.63|5913.13|5913.13|5912.63|210
1735578560000|2024-12-30 17:09:20|5913.13|5912.63|5911.88|5911.38|5913.38|5912.88|5911.88|5911.38|404
1735578570000|2024-12-30 17:09:30|5912.13|5911.63|5912.38|5911.88|5912.88|5912.38|5912.13|5911.63|229
1735578580000|2024-12-30 17:09:40|5912.25|5911.75|5912.88|5912.38|5912.88|5912.38|5911.63|5911.13|276
1735578590000|2024-12-30 17:09:50|5912.75|5912.25|5912.38|5911.88|5912.75|5912.25|5912.38|5911.88|70
1735578600000|2024-12-30 17:10:00|5912.63|5912.13|5913.88|5913.38|5913.88|5913.38|5912.63|5912.13|369
1735578610000|2024-12-30 17:10:10|5913.63|5913.13|5914.63|5914.13|5914.63|5914.13|5913.63|5913.13|355
1735578620000|2024-12-30 17:10:20|5914.88|5914.38|5914.88|5914.38|5915.13|5914.63|5914.63|5914.13|220
1735578630000|2024-12-30 17:10:30|5915.13|5914.63|5915.88|5915.38|5915.88|5915.38|5915.13|5914.63|391
1735578640000|2024-12-30 17:10:40|5916.13|5915.63|5916.63|5916.13|5916.63|5916.13|5916.13|5915.63|283
1735578650000|2024-12-30 17:10:50|5916.75|5916.25|5917.13|5916.63|5917.13|5916.63|5916.63|5916.13|220
1735578660000|2024-12-30 17:11:00|5916.88|5916.38|5916.88|5916.38|5917.38|5916.88|5916.88|5916.38|402
1735578670000|2024-12-30 17:11:10|5917.13|5916.63|5917.38|5916.88|5917.63|5917.13|5917.13|5916.63|360
1735578680000|2024-12-30 17:11:20|5917.13|5916.63|5916.38|5915.88|5917.13|5916.63|5915.38|5914.88|315
1735578690000|2024-12-30 17:11:30|5916.5|5916|5916.38|5915.88|5916.5|5916|5916.38|5915.88|140
1735578700000|2024-12-30 17:11:40|5916.5|5916|5916.88|5916.38|5916.88|5916.38|5916.38|5915.88|163
1735578710000|2024-12-30 17:11:50|5917|5916.5|5916.88|5916.38|5917.13|5916.63|5916.88|5916.38|211
1735578720000|2024-12-30 17:12:00|5917|5916.5|5917.38|5916.88|5917.63|5917.13|5917|5916.5|299
1735578730000|2024-12-30 17:12:10|5917.13|5916.63|5916.13|5915.63|5917.13|5916.63|5916.13|5915.63|363
1735578740000|2024-12-30 17:12:20|5916|5915.5|5917|5916.5|5917.38|5916.88|5915.88|5915.38|478
1735578750000|2024-12-30 17:12:30|5916.88|5916.38|5917.38|5916.88|5917.38|5916.88|5916.63|5916.13|255
1735578760000|2024-12-30 17:12:40|5917.63|5917.13|5917.38|5916.88|5917.63|5917.13|5917.13|5916.63|308
1735578770000|2024-12-30 17:12:50|5917.13|5916.63|5918.38|5917.88|5918.63|5918.13|5917.13|5916.63|710
1735578780000|2024-12-30 17:13:00|5918.63|5918.13|5918.13|5917.63|5918.63|5918.13|5917.88|5917.38|359
1735578790000|2024-12-30 17:13:10|5917.88|5917.38|5916.88|5916.38|5917.88|5917.38|5916.63|5916.13|338
1735578800000|2024-12-30 17:13:20|5917.13|5916.63|5915.88|5915.38|5917.13|5916.63|5915.88|5915.38|245
1735578810000|2024-12-30 17:13:30|5915.63|5915.13|5915.63|5915.13|5916.13|5915.63|5915.38|5914.88|381
1735578820000|2024-12-30 17:13:40|5915.38|5914.88|5916.63|5916.13|5916.63|5916.13|5915.13|5914.63|350
1735578830000|2024-12-30 17:13:50|5916.38|5915.88|5916.63|5916.13|5916.63|5916.13|5916.13|5915.63|211
1735578840000|2024-12-30 17:14:00|5916.75|5916.25|5916.38|5915.88|5916.88|5916.38|5915.88|5915.38|195
1735578850000|2024-12-30 17:14:10|5916.13|5915.63|5915.88|5915.38|5916.38|5915.88|5915.88|5915.38|129
1735578860000|2024-12-30 17:14:20|5915.63|5915.13|5914.63|5914.13|5915.88|5915.38|5914.63|5914.13|480
1735578870000|2024-12-30 17:14:30|5914.75|5914.25|5914.63|5914.13|5915.13|5914.63|5914.63|5914.13|191
1735578880000|2024-12-30 17:14:40|5914.38|5913.88|5914.38|5913.88|5914.88|5914.38|5914.38|5913.88|599
1735578890000|2024-12-30 17:14:50|5914.63|5914.13|5914.38|5913.88|5914.88|5914.38|5914.38|5913.88|245
1735578900000|2024-12-30 17:15:00|5914.13|5913.63|5914.13|5913.63|5914.38|5913.88|5913.63|5913.13|450
1735578910000|2024-12-30 17:15:10|5914.25|5913.75|5915.13|5914.63|5915.38|5914.88|5914.13|5913.63|343
1735578920000|2024-12-30 17:15:20|5914.88|5914.38|5915.63|5915.13|5915.63|5915.13|5914.88|5914.38|265
1735578930000|2024-12-30 17:15:30|5915.38|5914.88|5915.13|5914.63|5915.63|5915.13|5914.88|5914.38|175
1735578940000|2024-12-30 17:15:40|5915.38|5914.88|5915.63|5915.13|5915.63|5915.13|5915.38|5914.88|198
1735578950000|2024-12-30 17:15:50|5915.38|5914.88|5915.38|5914.88|5916|5915.5|5915.13|5914.63|236
1735578960000|2024-12-30 17:16:00|5915.63|5915.13|5915.13|5914.63|5915.63|5915.13|5914.88|5914.38|260
1735578970000|2024-12-30 17:16:10|5914.88|5914.38|5915.38|5914.88|5915.63|5915.13|5914.88|5914.38|167
1735578980000|2024-12-30 17:16:20|5915.63|5915.13|5915.88|5915.38|5915.88|5915.38|5915.13|5914.63|183
1735578990000|2024-12-30 17:16:30|5916.13|5915.63|5915.88|5915.38|5916.13|5915.63|5915.38|5914.88|132
1735579000000|2024-12-30 17:16:40|5916.13|5915.63|5915.38|5914.88|5916.38|5915.88|5915.38|5914.88|189
1735579010000|2024-12-30 17:16:50|5915.63|5915.13|5916.38|5915.88|5916.63|5916.13|5915.63|5915.13|84
1735579020000|2024-12-30 17:17:00|5916.63|5916.13|5915.88|5915.38|5916.63|5916.13|5915.63|5915.13|230
1735579030000|2024-12-30 17:17:10|5916.13|5915.63|5915.13|5914.63|5916.13|5915.63|5915.13|5914.63|293
1735579040000|2024-12-30 17:17:20|5915.38|5914.88|5915.38|5914.88|5915.63|5915.13|5915.13|5914.63|212
1735579050000|2024-12-30 17:17:30|5915.63|5915.13|5916.38|5915.88|5916.38|5915.88|5915.38|5914.88|108
1735579060000|2024-12-30 17:17:40|5916.5|5916|5916.88|5916.38|5916.88|5916.38|5916.38|5915.88|251
1735579070000|2024-12-30 17:17:50|5916.63|5916.13|5916.63|5916.13|5917.13|5916.63|5916.38|5915.88|194
1735579080000|2024-12-30 17:18:00|5916.88|5916.38|5916.13|5915.63|5917|5916.5|5916.13|5915.63|491
1735579090000|2024-12-30 17:18:10|5916|5915.5|5916.38|5915.88|5916.63|5916.13|5915.88|5915.38|234
1735579100000|2024-12-30 17:18:20|5916.5|5916|5916.38|5915.88|5916.5|5916|5915.88|5915.38|92
1735579110000|2024-12-30 17:18:30|5916.88|5916.38|5916.63|5916.13|5916.88|5916.38|5916.63|5916.13|144
1735579120000|2024-12-30 17:18:40|5916.5|5916|5916.88|5916.38|5916.88|5916.38|5916.13|5915.63|182
1735579130000|2024-12-30 17:18:50|5916.63|5916.13|5916.63|5916.13|5916.63|5916.13|5916.13|5915.63|173
1735579140000|2024-12-30 17:19:00|5916.38|5915.88|5916.38|5915.88|5916.38|5915.88|5915.88|5915.38|261
1735579150000|2024-12-30 17:19:10|5916.13|5915.63|5915.88|5915.38|5916.38|5915.88|5915.38|5914.88|197
1735579160000|2024-12-30 17:19:20|5916.13|5915.63|5916.38|5915.88|5916.38|5915.88|5915.88|5915.38|175
1735579170000|2024-12-30 17:19:30|5916.13|5915.63|5917.13|5916.63|5917.13|5916.63|5916.13|5915.63|245
1735579180000|2024-12-30 17:19:40|5916.88|5916.38|5916.63|5916.13|5917.13|5916.63|5916.63|5916.13|181
1735579190000|2024-12-30 17:19:50|5916.13|5915.63|5917.38|5916.88|5917.38|5916.88|5916.13|5915.63|237
1735579200000|2024-12-30 17:20:00|5917.13|5916.63|5917.63|5917.13|5917.63|5917.13|5916.63|5916.13|307
1735579210000|2024-12-30 17:20:10|5917.75|5917.25|5918|5917.5|5918.38|5917.88|5917|5916.5|433
1735579220000|2024-12-30 17:20:20|5918.13|5917.63|5918.75|5918.25|5918.88|5918.38|5917.88|5917.38|342
1735579230000|2024-12-30 17:20:30|5918.88|5918.38|5919.38|5918.88|5919.63|5919.13|5918.88|5918.38|550
1735579240000|2024-12-30 17:20:40|5919.13|5918.63|5919.38|5918.88|5919.63|5919.13|5918.88|5918.38|357
1735579250000|2024-12-30 17:20:50|5919.63|5919.13|5919.63|5919.13|5919.63|5919.13|5918.88|5918.38|205
1735579260000|2024-12-30 17:21:00|5919.75|5919.25|5920.38|5919.88|5920.63|5920.13|5919.63|5919.13|396
1735579270000|2024-12-30 17:21:10|5920.5|5920|5920.13|5919.63|5920.5|5920|5920.13|5919.63|297
1735579280000|2024-12-30 17:21:20|5919.88|5919.38|5918|5917.5|5920.13|5919.63|5917.88|5917.38|361
1735579290000|2024-12-30 17:21:30|5918.13|5917.63|5918.88|5918.38|5918.88|5918.38|5917.88|5917.38|328
1735579300000|2024-12-30 17:21:40|5918.63|5918.13|5918.88|5918.38|5918.88|5918.38|5918.25|5917.75|148
1735579310000|2024-12-30 17:21:50|5919|5918.5|5919.13|5918.63|5919.25|5918.75|5918.88|5918.38|116
1735579320000|2024-12-30 17:22:00|5919.25|5918.75|5919.38|5918.88|5919.38|5918.88|5918.38|5917.88|234
1735579330000|2024-12-30 17:22:10|5919.13|5918.63|5919.13|5918.63|5919.38|5918.88|5919|5918.5|94
1735579340000|2024-12-30 17:22:20|5918.88|5918.38|5919.63|5919.13|5919.63|5919.13|5918.88|5918.38|229
1735579350000|2024-12-30 17:22:30|5919.75|5919.25|5919.5|5919|5919.75|5919.25|5919.38|5918.88|114
1735579360000|2024-12-30 17:22:40|5919.38|5918.88|5919.63|5919.13|5919.63|5919.13|5919.38|5918.88|75
1735579370000|2024-12-30 17:22:50|5920.13|5919.63|5921.13|5920.63|5921.13|5920.63|5920.13|5919.63|519
1735579380000|2024-12-30 17:23:00|5921.25|5920.75|5923.13|5922.63|5923.13|5922.63|5921.13|5920.63|1889
1735579390000|2024-12-30 17:23:10|5922.88|5922.38|5922.38|5921.88|5922.88|5922.38|5922.13|5921.63|389
1735579400000|2024-12-30 17:23:20|5922.13|5921.63|5921.38|5920.88|5922.38|5921.88|5921.38|5920.88|272
1735579410000|2024-12-30 17:23:30|5921.63|5921.13|5921.38|5920.88|5921.63|5921.13|5921.13|5920.63|370
1735579420000|2024-12-30 17:23:40|5921.63|5921.13|5921.13|5920.63|5921.88|5921.38|5920.88|5920.38|375
1735579430000|2024-12-30 17:23:50|5920.88|5920.38|5919.38|5918.88|5920.88|5920.38|5919.38|5918.88|470
1735579440000|2024-12-30 17:24:00|5919.13|5918.63|5920.88|5920.38|5921.38|5920.88|5919.13|5918.63|618
1735579450000|2024-12-30 17:24:10|5920.75|5920.25|5921.13|5920.63|5921.13|5920.63|5920.38|5919.88|341
1735579460000|2024-12-30 17:24:20|5920.88|5920.38|5920.63|5920.13|5921|5920.5|5920.38|5919.88|227
1735579470000|2024-12-30 17:24:30|5920.75|5920.25|5920.38|5919.88|5920.75|5920.25|5920.38|5919.88|132
1735579480000|2024-12-30 17:24:40|5920.13|5919.63|5920.38|5919.88|5920.38|5919.88|5920.13|5919.63|112
1735579490000|2024-12-30 17:24:50|5920.5|5920|5921.63|5921.13|5921.63|5921.13|5920.5|5920|132
1735579500000|2024-12-30 17:25:00|5921.38|5920.88|5921.88|5921.38|5922.38|5921.88|5921.38|5920.88|347
1735579510000|2024-12-30 17:25:10|5922.13|5921.63|5921.38|5920.88|5922.13|5921.63|5921.13|5920.63|314
1735579520000|2024-12-30 17:25:20|5921.13|5920.63|5920.38|5919.88|5921.38|5920.88|5920.13|5919.63|409
1735579530000|2024-12-30 17:25:30|5920.13|5919.63|5921.13|5920.63|5921.13|5920.63|5920.13|5919.63|231
1735579540000|2024-12-30 17:25:40|5921|5920.5|5920.88|5920.38|5921.13|5920.63|5920.88|5920.38|108
1735579550000|2024-12-30 17:25:50|5920.75|5920.25|5920.38|5919.88|5920.88|5920.38|5920.38|5919.88|116
1735579560000|2024-12-30 17:26:00|5920.63|5920.13|5921.63|5921.13|5921.63|5921.13|5920.38|5919.88|224
1735579570000|2024-12-30 17:26:10|5921.88|5921.38|5921.38|5920.88|5921.88|5921.38|5921.38|5920.88|247
1735579580000|2024-12-30 17:26:20|5921.63|5921.13|5921.38|5920.88|5921.63|5921.13|5921.25|5920.75|115
1735579590000|2024-12-30 17:26:30|5921.13|5920.63|5920.88|5920.38|5921.38|5920.88|5920.75|5920.25|159
1735579600000|2024-12-30 17:26:40|5920.63|5920.13|5920.38|5919.88|5920.63|5920.13|5919.63|5919.13|335
1735579610000|2024-12-30 17:26:50|5920.63|5920.13|5920.38|5919.88|5920.63|5920.13|5920.25|5919.75|196
1735579620000|2024-12-30 17:27:00|5920.13|5919.63|5919.13|5918.63|5920.13|5919.63|5919|5918.5|276
1735579630000|2024-12-30 17:27:10|5919.25|5918.75|5919.38|5918.88|5919.63|5919.13|5918.63|5918.13|425
1735579640000|2024-12-30 17:27:20|5919.63|5919.13|5920.13|5919.63|5920.38|5919.88|5919.63|5919.13|196
1735579650000|2024-12-30 17:27:30|5920.25|5919.75|5921.13|5920.63|5921.13|5920.63|5920.25|5919.75|209
1735579660000|2024-12-30 17:27:40|5921|5920.5|5921.13|5920.63|5921.38|5920.88|5920.88|5920.38|117
1735579670000|2024-12-30 17:27:50|5920.88|5920.38|5921.13|5920.63|5921.13|5920.63|5920.63|5920.13|130
1735579680000|2024-12-30 17:28:00|5921.25|5920.75|5921.13|5920.63|5921.63|5921.13|5920.63|5920.13|336
1735579690000|2024-12-30 17:28:10|5921.25|5920.75|5921.38|5920.88|5921.5|5921|5921.25|5920.75|175
1735579700000|2024-12-30 17:28:20|5921.63|5921.13|5921.38|5920.88|5921.88|5921.38|5921.38|5920.88|218
1735579710000|2024-12-30 17:28:30|5921.5|5921|5921.63|5921.13|5921.63|5921.13|5921.38|5920.88|130
1735579720000|2024-12-30 17:28:40|5921.88|5921.38|5922.63|5922.13|5923.38|5922.88|5921.88|5921.38|611
1735579730000|2024-12-30 17:28:50|5922.88|5922.38|5923.13|5922.63|5923.13|5922.63|5922.63|5922.13|218
1735579740000|2024-12-30 17:29:00|5923.38|5922.88|5922.63|5922.13|5923.63|5923.13|5922.13|5921.63|576
1735579750000|2024-12-30 17:29:10|5922.38|5921.88|5922.88|5922.38|5922.88|5922.38|5922.38|5921.88|265
1735579760000|2024-12-30 17:29:20|5922.75|5922.25|5923.13|5922.63|5923.13|5922.63|5922.75|5922.25|269
1735579770000|2024-12-30 17:29:30|5922.88|5922.38|5922.88|5922.38|5922.88|5922.38|5922.88|5922.38|39
1735579780000|2024-12-30 17:29:40|5922.63|5922.13|5922.75|5922.25|5922.88|5922.38|5922.38|5921.88|267
1735579790000|2024-12-30 17:29:50|5922.88|5922.38|5922.38|5921.88|5922.88|5922.38|5922.13|5921.63|96
1735579800000|2024-12-30 17:30:00|5922.63|5922.13|5921.63|5921.13|5922.63|5922.13|5921.38|5920.88|445
1735579810000|2024-12-30 17:30:10|5921.38|5920.88|5921.88|5921.38|5921.88|5921.38|5921.38|5920.88|301
1735579820000|2024-12-30 17:30:20|5921.75|5921.25|5922.38|5921.88|5922.38|5921.88|5921.38|5920.88|201
1735579830000|2024-12-30 17:30:30|5922.63|5922.13|5922.63|5922.13|5922.63|5922.13|5922.38|5921.88|279
1735579840000|2024-12-30 17:30:40|5922.38|5921.88|5921.88|5921.38|5922.38|5921.88|5921.75|5921.25|180
1735579850000|2024-12-30 17:30:50|5922.13|5921.63|5922.13|5921.63|5922.13|5921.63|5921.88|5921.38|228
1735579860000|2024-12-30 17:31:00|5921.88|5921.38|5921.63|5921.13|5921.88|5921.38|5921.38|5920.88|235
1735579870000|2024-12-30 17:31:10|5921.75|5921.25|5922.63|5922.13|5922.63|5922.13|5921.63|5921.13|236
1735579880000|2024-12-30 17:31:20|5922.88|5922.38|5922.38|5921.88|5922.88|5922.38|5921.88|5921.38|369
1735579890000|2024-12-30 17:31:30|5922.5|5922|5922.88|5922.38|5922.88|5922.38|5922.38|5921.88|141
1735579900000|2024-12-30 17:31:40|5922.75|5922.25|5924.38|5923.88|5924.63|5924.13|5922.75|5922.25|741
1735579910000|2024-12-30 17:31:50|5924.13|5923.63|5923.88|5923.38|5924.63|5924.13|5923.88|5923.38|1072
1735579920000|2024-12-30 17:32:00|5924.13|5923.63|5923.63|5923.13|5924.13|5923.63|5923.13|5922.63|457
1735579930000|2024-12-30 17:32:10|5923.75|5923.25|5923.88|5923.38|5924.13|5923.63|5923.63|5923.13|186
1735579940000|2024-12-30 17:32:20|5923.75|5923.25|5923.88|5923.38|5923.88|5923.38|5923.63|5923.13|213
1735579950000|2024-12-30 17:32:30|5923.63|5923.13|5923.63|5923.13|5924.13|5923.63|5923.63|5923.13|218
1735579960000|2024-12-30 17:32:40|5923.38|5922.88|5924.13|5923.63|5924.38|5923.88|5923.38|5922.88|230
1735579970000|2024-12-30 17:32:50|5924.25|5923.75|5924.13|5923.63|5924.25|5923.75|5924|5923.5|115
1735579980000|2024-12-30 17:33:00|5924.38|5923.88|5924.13|5923.63|5924.63|5924.13|5924.13|5923.63|445
1735579990000|2024-12-30 17:33:10|5923.88|5923.38|5923.5|5923|5923.88|5923.38|5922.88|5922.38|364
1735580000000|2024-12-30 17:33:20|5923.38|5922.88|5922.88|5922.38|5923.5|5923|5922.88|5922.38|207
1735580010000|2024-12-30 17:33:30|5922.75|5922.25|5922.88|5922.38|5922.88|5922.38|5922.13|5921.63|403
1735580020000|2024-12-30 17:33:40|5923.13|5922.63|5922.88|5922.38|5923.38|5922.88|5922.88|5922.38|354
1735580030000|2024-12-30 17:33:50|5922.63|5922.13|5922.88|5922.38|5922.88|5922.38|5922.38|5921.88|221
1735580040000|2024-12-30 17:34:00|5923|5922.5|5923.38|5922.88|5923.5|5923|5922.88|5922.38|272
1735580050000|2024-12-30 17:34:10|5923.25|5922.75|5923.13|5922.63|5923.38|5922.88|5922.88|5922.38|195
1735580060000|2024-12-30 17:34:20|5923.38|5922.88|5923.38|5922.88|5923.38|5922.88|5922.88|5922.38|264
1735580070000|2024-12-30 17:34:30|5923.5|5923|5924.63|5924.13|5925.13|5924.63|5923.5|5923|581
1735580080000|2024-12-30 17:34:40|5924.75|5924.25|5924.88|5924.38|5924.88|5924.38|5924.38|5923.88|237
1735580090000|2024-12-30 17:34:50|5924.63|5924.13|5924.88|5924.38|5925.13|5924.63|5924.63|5924.13|192
1735580100000|2024-12-30 17:35:00|5925|5924.5|5925.13|5924.63|5925.13|5924.63|5924.63|5924.13|476
1735580110000|2024-12-30 17:35:10|5924.88|5924.38|5924.88|5924.38|5924.88|5924.38|5924.38|5923.88|346
1735580120000|2024-12-30 17:35:20|5925.38|5924.88|5924.88|5924.38|5925.38|5924.88|5924.88|5924.38|287
1735580130000|2024-12-30 17:35:30|5924.75|5924.25|5924.88|5924.38|5925.63|5925.13|5924.63|5924.13|327
1735580140000|2024-12-30 17:35:40|5924.75|5924.25|5924.25|5923.75|5924.88|5924.38|5924.13|5923.63|184
1735580150000|2024-12-30 17:35:50|5924.63|5924.13|5923.38|5922.88|5924.63|5924.13|5923.13|5922.63|339
1735580160000|2024-12-30 17:36:00|5923.63|5923.13|5923.38|5922.88|5923.88|5923.38|5923.13|5922.63|422
1735580170000|2024-12-30 17:36:10|5922.88|5922.38|5923.13|5922.63|5923.13|5922.63|5922.88|5922.38|328
1735580180000|2024-12-30 17:36:20|5923|5922.5|5922.38|5921.88|5923.13|5922.63|5922.13|5921.63|303
1735580190000|2024-12-30 17:36:30|5922.13|5921.63|5921.13|5920.63|5922.13|5921.63|5920.88|5920.38|729
1735580200000|2024-12-30 17:36:40|5921.38|5920.88|5921.38|5920.88|5922.13|5921.63|5921.38|5920.88|666
1735580210000|2024-12-30 17:36:50|5921.5|5921|5921.63|5921.13|5922.13|5921.63|5921.38|5920.88|262
1735580220000|2024-12-30 17:37:00|5921.88|5921.38|5921.5|5921|5922.38|5921.88|5921.5|5921|365
1735580230000|2024-12-30 17:37:10|5921.63|5921.13|5922.38|5921.88|5922.63|5922.13|5921.5|5921|242
1735580240000|2024-12-30 17:37:20|5922.63|5922.13|5922.75|5922.25|5923|5922.5|5922.38|5921.88|311
1735580250000|2024-12-30 17:37:30|5922.88|5922.38|5923.63|5923.13|5923.63|5923.13|5922.63|5922.13|229
1735580260000|2024-12-30 17:37:40|5923.88|5923.38|5922.88|5922.38|5923.88|5923.38|5922.75|5922.25|393
1735580270000|2024-12-30 17:37:50|5922.63|5922.13|5923.13|5922.63|5923.38|5922.88|5922.63|5922.13|236
1735580280000|2024-12-30 17:38:00|5923.38|5922.88|5923.38|5922.88|5923.5|5923|5923.13|5922.63|182
1735580290000|2024-12-30 17:38:10|5923.13|5922.63|5923.63|5923.13|5923.63|5923.13|5923|5922.5|203
1735580300000|2024-12-30 17:38:20|5923.88|5923.38|5924.38|5923.88|5924.38|5923.88|5923.38|5922.88|161
1735580310000|2024-12-30 17:38:30|5924.13|5923.63|5923.38|5922.88|5924.13|5923.63|5923.38|5922.88|217
1735580320000|2024-12-30 17:38:40|5923.13|5922.63|5923.38|5922.88|5923.5|5923|5923.13|5922.63|159
1735580330000|2024-12-30 17:38:50|5923.13|5922.63|5923.38|5922.88|5923.63|5923.13|5923.13|5922.63|198
1735580340000|2024-12-30 17:39:00|5923.63|5923.13|5924.13|5923.63|5924.13|5923.63|5923.13|5922.63|261
1735580350000|2024-12-30 17:39:10|5924|5923.5|5922.63|5922.13|5924.13|5923.63|5922.63|5922.13|309
1735580360000|2024-12-30 17:39:20|5922.88|5922.38|5922.63|5922.13|5923.13|5922.63|5922.63|5922.13|200
1735580370000|2024-12-30 17:39:30|5922.38|5921.88|5923.13|5922.63|5923.13|5922.63|5922.38|5921.88|171
1735580380000|2024-12-30 17:39:40|5923.25|5922.75|5922.88|5922.38|5923.25|5922.75|5922.88|5922.38|122
1735580390000|2024-12-30 17:39:50|5923.13|5922.63|5923.63|5923.13|5923.63|5923.13|5923.13|5922.63|164
1735580400000|2024-12-30 17:40:00|5923.88|5923.38|5923.13|5922.63|5924.13|5923.63|5923.13|5922.63|320
1735580410000|2024-12-30 17:40:10|5923.38|5922.88|5923.38|5922.88|5923.38|5922.88|5922.88|5922.38|182
1735580420000|2024-12-30 17:40:20|5923.13|5922.63|5923.75|5923.25|5923.88|5923.38|5923.13|5922.63|148
1735580430000|2024-12-30 17:40:30|5923.63|5923.13|5924.13|5923.63|5924.13|5923.63|5923.38|5922.88|183
1735580440000|2024-12-30 17:40:40|5923.88|5923.38|5924.13|5923.63|5924.38|5923.88|5923.88|5923.38|172
1735580450000|2024-12-30 17:40:50|5924|5923.5|5922.88|5922.38|5924|5923.5|5922.63|5922.13|243
1735580460000|2024-12-30 17:41:00|5923.13|5922.63|5923.13|5922.63|5923.38|5922.88|5922.88|5922.38|215
1735580470000|2024-12-30 17:41:10|5922.88|5922.38|5923.13|5922.63|5923.63|5923.13|5922.63|5922.13|390
1735580480000|2024-12-30 17:41:20|5923|5922.5|5923.38|5922.88|5923.38|5922.88|5922.75|5922.25|182
1735580490000|2024-12-30 17:41:30|5923.5|5923|5923.38|5922.88|5923.5|5923|5923|5922.5|162
1735580500000|2024-12-30 17:41:40|5923.13|5922.63|5922.5|5922|5923.63|5923.13|5922.5|5922|296
1735580510000|2024-12-30 17:41:50|5922.38|5921.88|5923|5922.5|5923.13|5922.63|5922.38|5921.88|228
1735580520000|2024-12-30 17:42:00|5922.88|5922.38|5922.38|5921.88|5923|5922.5|5922.13|5921.63|212
1735580530000|2024-12-30 17:42:10|5922.13|5921.63|5920.13|5919.63|5922.13|5921.63|5920.13|5919.63|670
1735580540000|2024-12-30 17:42:20|5920.38|5919.88|5920.38|5919.88|5920.63|5920.13|5920.13|5919.63|689
1735580550000|2024-12-30 17:42:30|5920.13|5919.63|5919.38|5918.88|5920.63|5920.13|5919.13|5918.63|683
1735580560000|2024-12-30 17:42:40|5919.88|5919.38|5920.38|5919.88|5920.38|5919.88|5919.63|5919.13|439
1735580570000|2024-12-30 17:42:50|5920.13|5919.63|5919.88|5919.38|5920.63|5920.13|5919.63|5919.13|610
1735580580000|2024-12-30 17:43:00|5920|5919.5|5921.5|5921|5921.63|5921.13|5919.88|5919.38|441
1735580590000|2024-12-30 17:43:10|5921.63|5921.13|5921.63|5921.13|5921.88|5921.38|5921.38|5920.88|291
1735580600000|2024-12-30 17:43:20|5921.88|5921.38|5922.63|5922.13|5922.63|5922.13|5921.88|5921.38|313
1735580610000|2024-12-30 17:43:30|5922.38|5921.88|5923.38|5922.88|5923.38|5922.88|5922.38|5921.88|330
1735580620000|2024-12-30 17:43:40|5923.13|5922.63|5923.13|5922.63|5923.63|5923.13|5922.88|5922.38|251
1735580630000|2024-12-30 17:43:50|5923.38|5922.88|5924.38|5923.88|5924.38|5923.88|5923.38|5922.88|377
1735580640000|2024-12-30 17:44:00|5924.5|5924|5924.38|5923.88|5924.63|5924.13|5924.13|5923.63|541
1735580650000|2024-12-30 17:44:10|5924.63|5924.13|5923.88|5923.38|5924.63|5924.13|5923.63|5923.13|248
1735580660000|2024-12-30 17:44:20|5924.13|5923.63|5924.13|5923.63|5924.13|5923.63|5923.88|5923.38|116
1735580670000|2024-12-30 17:44:30|5924|5923.5|5924.13|5923.63|5924.13|5923.63|5923.88|5923.38|119
1735580680000|2024-12-30 17:44:40|5923.88|5923.38|5925.38|5924.88|5925.38|5924.88|5923.88|5923.38|376
1735580690000|2024-12-30 17:44:50|5925.13|5924.63|5924.88|5924.38|5925.5|5925|5924.88|5924.38|468
1735580700000|2024-12-30 17:45:00|5924.63|5924.13|5924.13|5923.63|5924.63|5924.13|5924.13|5923.63|560
1735580710000|2024-12-30 17:45:10|5924.38|5923.88|5924.38|5923.88|5924.63|5924.13|5924.38|5923.88|204
1735580720000|2024-12-30 17:45:20|5924.13|5923.63|5924.38|5923.88|5924.5|5924|5924.13|5923.63|305
1735580730000|2024-12-30 17:45:30|5924.63|5924.13|5924.38|5923.88|5924.63|5924.13|5924.13|5923.63|178
1735580740000|2024-12-30 17:45:40|5924.63|5924.13|5924.63|5924.13|5925.13|5924.63|5924.38|5923.88|184
1735580750000|2024-12-30 17:45:50|5924.88|5924.38|5925.13|5924.63|5925.38|5924.88|5924.88|5924.38|188
1735580760000|2024-12-30 17:46:00|5924.88|5924.38|5925.88|5925.38|5925.88|5925.38|5924.88|5924.38|422
1735580770000|2024-12-30 17:46:10|5925.63|5925.13|5925.88|5925.38|5926.13|5925.63|5925.38|5924.88|350
1735580780000|2024-12-30 17:46:20|5926.13|5925.63|5925.88|5925.38|5926.13|5925.63|5925.88|5925.38|237
1735580790000|2024-12-30 17:46:30|5925.63|5925.13|5926.38|5925.88|5926.38|5925.88|5925.63|5925.13|189
1735580800000|2024-12-30 17:46:40|5926.25|5925.75|5925.88|5925.38|5926.63|5926.13|5925.88|5925.38|484
1735580810000|2024-12-30 17:46:50|5926.13|5925.63|5925.88|5925.38|5926.5|5926|5925.63|5925.13|449
1735580820000|2024-12-30 17:47:00|5925.63|5925.13|5925.63|5925.13|5925.88|5925.38|5925.5|5925|207
1735580830000|2024-12-30 17:47:10|5925.88|5925.38|5926.13|5925.63|5926.38|5925.88|5925.88|5925.38|379
1735580840000|2024-12-30 17:47:20|5926|5925.5|5926.88|5926.38|5926.88|5926.38|5925.88|5925.38|369
1735580850000|2024-12-30 17:47:30|5927.13|5926.63|5927.13|5926.63|5927.13|5926.63|5926.63|5926.13|307
1735580860000|2024-12-30 17:47:40|5927.63|5927.13|5929.13|5928.63|5929.38|5928.88|5927.63|5927.13|2209
1735580870000|2024-12-30 17:47:50|5929.38|5928.88|5929.13|5928.63|5929.88|5929.38|5929.13|5928.63|571
1735580880000|2024-12-30 17:48:00|5928.88|5928.38|5928.88|5928.38|5929.63|5929.13|5928.88|5928.38|660
1735580890000|2024-12-30 17:48:10|5929|5928.5|5930.88|5930.38|5930.88|5930.38|5929|5928.5|611
1735580900000|2024-12-30 17:48:20|5930.63|5930.13|5930.88|5930.38|5931.38|5930.88|5930.63|5930.13|683
1735580910000|2024-12-30 17:48:30|5930.63|5930.13|5931.13|5930.63|5931.13|5930.63|5930.63|5930.13|274
1735580920000|2024-12-30 17:48:40|5931|5930.5|5930.88|5930.38|5931.13|5930.63|5930.63|5930.13|450
1735580930000|2024-12-30 17:48:50|5931.13|5930.63|5931.63|5931.13|5931.63|5931.13|5930.88|5930.38|636
1735580940000|2024-12-30 17:49:00|5931.5|5931|5931.63|5931.13|5932.13|5931.63|5931.38|5930.88|475
1735580950000|2024-12-30 17:49:10|5931.75|5931.25|5930.88|5930.38|5931.75|5931.25|5930.88|5930.38|355
1735580960000|2024-12-30 17:49:20|5931|5930.5|5931.13|5930.63|5931.38|5930.88|5930.63|5930.13|324
1735580970000|2024-12-30 17:49:30|5931|5930.5|5931.63|5931.13|5931.63|5931.13|5930.88|5930.38|294
1735580980000|2024-12-30 17:49:40|5932.13|5931.63|5932.38|5931.88|5932.63|5932.13|5932.13|5931.63|895
1735580990000|2024-12-30 17:49:50|5931.88|5931.38|5931.63|5931.13|5932.13|5931.63|5931.63|5931.13|356
1735581000000|2024-12-30 17:50:00|5931.75|5931.25|5931.63|5931.13|5932.38|5931.88|5931.63|5931.13|466
1735581010000|2024-12-30 17:50:10|5931.38|5930.88|5932.38|5931.88|5932.38|5931.88|5931.38|5930.88|344
1735581020000|2024-12-30 17:50:20|5932.25|5931.75|5931.88|5931.38|5932.25|5931.75|5931.88|5931.38|166
1735581030000|2024-12-30 17:50:30|5931.63|5931.13|5931.88|5931.38|5931.88|5931.38|5931.38|5930.88|353
1735581040000|2024-12-30 17:50:40|5931.63|5931.13|5931.38|5930.88|5931.63|5931.13|5930.88|5930.38|405
1735581050000|2024-12-30 17:50:50|5931.13|5930.63|5931.63|5931.13|5931.88|5931.38|5931.13|5930.63|166
1735581060000|2024-12-30 17:51:00|5931.75|5931.25|5932.38|5931.88|5932.88|5932.38|5931.63|5931.13|586
1735581070000|2024-12-30 17:51:10|5932.63|5932.13|5931.63|5931.13|5932.63|5932.13|5931.63|5931.13|317
1735581080000|2024-12-30 17:51:20|5931.38|5930.88|5930.63|5930.13|5931.38|5930.88|5930.38|5929.88|314
1735581090000|2024-12-30 17:51:30|5931.13|5930.63|5931.63|5931.13|5931.88|5931.38|5931|5930.5|428
1735581100000|2024-12-30 17:51:40|5931.88|5931.38|5931.5|5931|5932.13|5931.63|5931.5|5931|171
1735581110000|2024-12-30 17:51:50|5931.38|5930.88|5931.13|5930.63|5931.88|5931.38|5930.88|5930.38|466
1735581120000|2024-12-30 17:52:00|5931|5930.5|5930.63|5930.13|5931.38|5930.88|5930.63|5930.13|363
1735581130000|2024-12-30 17:52:10|5930.75|5930.25|5929.13|5928.63|5931.13|5930.63|5928.88|5928.38|876
1735581140000|2024-12-30 17:52:20|5928.88|5928.38|5929.13|5928.63|5929.38|5928.88|5928.88|5928.38|400
1735581150000|2024-12-30 17:52:30|5929.38|5928.88|5929.38|5928.88|5929.63|5929.13|5929.13|5928.63|269
1735581160000|2024-12-30 17:52:40|5929.88|5929.38|5930.63|5930.13|5931|5930.5|5929.88|5929.38|474
1735581170000|2024-12-30 17:52:50|5930.75|5930.25|5930.13|5929.63|5931.13|5930.63|5929.63|5929.13|569
1735581180000|2024-12-30 17:53:00|5930|5929.5|5930.13|5929.63|5930.5|5930|5929.88|5929.38|353
1735581190000|2024-12-30 17:53:10|5930.38|5929.88|5930.38|5929.88|5930.38|5929.88|5930.13|5929.63|177
1735581200000|2024-12-30 17:53:20|5930.13|5929.63|5930.13|5929.63|5930.38|5929.88|5930.13|5929.63|127
1735581210000|2024-12-30 17:53:30|5929.88|5929.38|5929.63|5929.13|5930.13|5929.63|5929.63|5929.13|253
1735581220000|2024-12-30 17:53:40|5929.75|5929.25|5929.88|5929.38|5930.13|5929.63|5929.63|5929.13|153
1735581230000|2024-12-30 17:53:50|5929.63|5929.13|5929.38|5928.88|5929.88|5929.38|5929.38|5928.88|305
1735581240000|2024-12-30 17:54:00|5929.13|5928.63|5929.63|5929.13|5929.63|5929.13|5929.13|5928.63|175
1735581250000|2024-12-30 17:54:10|5929.38|5928.88|5928.38|5927.88|5929.38|5928.88|5928.38|5927.88|554
1735581260000|2024-12-30 17:54:20|5928.13|5927.63|5926.63|5926.13|5928.13|5927.63|5926.63|5926.13|672
1735581270000|2024-12-30 17:54:30|5926.38|5925.88|5924.63|5924.13|5926.5|5926|5924.38|5923.88|1676
1735581280000|2024-12-30 17:54:40|5923.88|5923.38|5925.13|5924.63|5925.13|5924.63|5923.88|5923.38|805
1735581290000|2024-12-30 17:54:50|5924.88|5924.38|5923.88|5923.38|5924.88|5924.38|5923.63|5923.13|609
1735581300000|2024-12-30 17:55:00|5923.63|5923.13|5921.88|5921.38|5924.13|5923.63|5921.88|5921.38|990
1735581310000|2024-12-30 17:55:10|5921.63|5921.13|5921.88|5921.38|5922.63|5922.13|5921.38|5920.88|1491
1735581320000|2024-12-30 17:55:20|5922.13|5921.63|5922.88|5922.38|5923.38|5922.88|5921.63|5921.13|678
1735581330000|2024-12-30 17:55:30|5922.63|5922.13|5924.38|5923.88|5924.38|5923.88|5922.63|5922.13|749
1735581340000|2024-12-30 17:55:40|5924.13|5923.63|5924.63|5924.13|5924.88|5924.38|5924.13|5923.63|448
1735581350000|2024-12-30 17:55:50|5924.38|5923.88|5924.88|5924.38|5924.88|5924.38|5924.13|5923.63|434
1735581360000|2024-12-30 17:56:00|5924.63|5924.13|5923.38|5922.88|5924.63|5924.13|5922.88|5922.38|1014
1735581370000|2024-12-30 17:56:10|5923.25|5922.75|5922.13|5921.63|5923.38|5922.88|5922.13|5921.63|515
1735581380000|2024-12-30 17:56:20|5921.63|5921.13|5921.63|5921.13|5922.38|5921.88|5921.38|5920.88|506
1735581390000|2024-12-30 17:56:30|5921.13|5920.63|5918.38|5917.88|5921.13|5920.63|5917.88|5917.38|1676
1735581400000|2024-12-30 17:56:40|5918.13|5917.63|5917.88|5917.38|5919.13|5918.63|5917.88|5917.38|1013
1735581410000|2024-12-30 17:56:50|5918.13|5917.63|5918.63|5918.13|5918.88|5918.38|5917.63|5917.13|1011
1735581420000|2024-12-30 17:57:00|5918.88|5918.38|5915.63|5915.13|5919.38|5918.88|5915.38|5914.88|2258
1735581430000|2024-12-30 17:57:10|5914.88|5914.38|5917.38|5916.88|5917.88|5917.38|5914.38|5913.88|1591
1735581440000|2024-12-30 17:57:20|5917.13|5916.63|5917.63|5917.13|5917.63|5917.13|5916.63|5916.13|765
1735581450000|2024-12-30 17:57:30|5917.38|5916.88|5917.88|5917.38|5917.88|5917.38|5916.63|5916.13|690
1735581460000|2024-12-30 17:57:40|5917.63|5917.13|5918.38|5917.88|5918.88|5918.38|5917.13|5916.63|750
1735581470000|2024-12-30 17:57:50|5918.13|5917.63|5918.38|5917.88|5918.63|5918.13|5917.88|5917.38|355
1735581480000|2024-12-30 17:58:00|5918.63|5918.13|5918.63|5918.13|5919.63|5919.13|5917.63|5917.13|790
1735581490000|2024-12-30 17:58:10|5918.38|5917.88|5920.38|5919.88|5920.63|5920.13|5918.38|5917.88|659
1735581500000|2024-12-30 17:58:20|5920.13|5919.63|5920.75|5920.25|5920.88|5920.38|5920.13|5919.63|623
1735581510000|2024-12-30 17:58:30|5921.13|5920.63|5921.38|5920.88|5921.63|5921.13|5921.13|5920.63|352
1735581520000|2024-12-30 17:58:40|5921.13|5920.63|5923.13|5922.63|5923.63|5923.13|5921.13|5920.63|715
1735581530000|2024-12-30 17:58:50|5923.38|5922.88|5923.63|5923.13|5923.63|5923.13|5922.88|5922.38|456
1735581540000|2024-12-30 17:59:00|5923.88|5923.38|5926.13|5925.63|5926.13|5925.63|5923.63|5923.13|799
1735581550000|2024-12-30 17:59:10|5926.38|5925.88|5928.13|5927.63|5929.38|5928.88|5926.38|5925.88|1320
1735581560000|2024-12-30 17:59:20|5927.88|5927.38|5930.38|5929.88|5930.63|5930.13|5927.88|5927.38|824
1735581570000|2024-12-30 17:59:30|5930.63|5930.13|5931.38|5930.88|5931.63|5931.13|5930.38|5929.88|768
1735581580000|2024-12-30 17:59:40|5931.63|5931.13|5931.13|5930.63|5931.88|5931.38|5931.13|5930.63|428
1735581590000|2024-12-30 17:59:50|5931.38|5930.88|5929.5|5929|5931.38|5930.88|5929.13|5928.63|649
1735581600000|2024-12-30 18:00:00|5929.63|5929.13|5928.63|5928.13|5929.63|5929.13|5928.63|5928.13|808
1735581610000|2024-12-30 18:00:10|5928.38|5927.88|5928.38|5927.88|5928.88|5928.38|5927.13|5926.63|700
1735581620000|2024-12-30 18:00:20|5928.13|5927.63|5927.63|5927.13|5928.13|5927.63|5927.63|5927.13|408
1735581630000|2024-12-30 18:00:30|5928.13|5927.63|5927.13|5926.63|5928.38|5927.88|5927.13|5926.63|360
1735581640000|2024-12-30 18:00:40|5926.88|5926.38|5924.13|5923.63|5926.88|5926.38|5924|5923.5|943
1735581650000|2024-12-30 18:00:50|5923.88|5923.38|5921.88|5921.38|5923.88|5923.38|5921.38|5920.88|1119
1735581660000|2024-12-30 18:01:00|5922.13|5921.63|5921.38|5920.88|5923.13|5922.63|5921.38|5920.88|707
1735581670000|2024-12-30 18:01:10|5921.63|5921.13|5922.63|5922.13|5922.88|5922.38|5921.38|5920.88|505
1735581680000|2024-12-30 18:01:20|5922.88|5922.38|5923.13|5922.63|5923.38|5922.88|5922.38|5921.88|438
1735581690000|2024-12-30 18:01:30|5923.25|5922.75|5923.63|5923.13|5923.88|5923.38|5923.25|5922.75|374
1735581700000|2024-12-30 18:01:40|5923.38|5922.88|5923.88|5923.38|5924.13|5923.63|5923.13|5922.63|659
1735581710000|2024-12-30 18:01:50|5924.38|5923.88|5924.88|5924.38|5925.88|5925.38|5924.13|5923.63|523
1735581720000|2024-12-30 18:02:00|5924.13|5923.63|5924.38|5923.88|5924.88|5924.38|5924.13|5923.63|407
1735581730000|2024-12-30 18:02:10|5924.63|5924.13|5923.63|5923.13|5924.88|5924.38|5923.63|5923.13|271
1735581740000|2024-12-30 18:02:20|5923.75|5923.25|5924.88|5924.38|5924.88|5924.38|5923.75|5923.25|190
1735581750000|2024-12-30 18:02:30|5925.13|5924.63|5924.88|5924.38|5925.63|5925.13|5924.88|5924.38|125
1735581760000|2024-12-30 18:02:40|5924.63|5924.13|5923.63|5923.13|5924.63|5924.13|5923.38|5922.88|311
1735581770000|2024-12-30 18:02:50|5923.38|5922.88|5921.63|5921.13|5923.38|5922.88|5921.38|5920.88|379
1735581780000|2024-12-30 18:03:00|5921.88|5921.38|5923.38|5922.88|5923.38|5922.88|5921.88|5921.38|484
1735581790000|2024-12-30 18:03:10|5923.13|5922.63|5923.13|5922.63|5923.38|5922.88|5922.88|5922.38|217
1735581800000|2024-12-30 18:03:20|5923.25|5922.75|5923.88|5923.38|5923.88|5923.38|5923.13|5922.63|354
1735581810000|2024-12-30 18:03:30|5924.13|5923.63|5925.38|5924.88|5925.63|5925.13|5924.13|5923.63|380
1735581820000|2024-12-30 18:03:40|5925.5|5925|5924.13|5923.63|5925.63|5925.13|5923.75|5923.25|314
1735581830000|2024-12-30 18:03:50|5923.88|5923.38|5923.38|5922.88|5923.88|5923.38|5923.38|5922.88|242
1735581840000|2024-12-30 18:04:00|5923.63|5923.13|5922.88|5922.38|5923.88|5923.38|5922.63|5922.13|499
1735581850000|2024-12-30 18:04:10|5923|5922.5|5923.88|5923.38|5923.88|5923.38|5922.38|5921.88|252
1735581860000|2024-12-30 18:04:20|5923.63|5923.13|5923.88|5923.38|5924|5923.5|5923.38|5922.88|248
1735581870000|2024-12-30 18:04:30|5924.13|5923.63|5923.88|5923.38|5924.13|5923.63|5923.63|5923.13|210
1735581880000|2024-12-30 18:04:40|5923.63|5923.13|5922.63|5922.13|5923.88|5923.38|5921.88|5921.38|411
1735581890000|2024-12-30 18:04:50|5922.88|5922.38|5923.38|5922.88|5923.38|5922.88|5922.63|5922.13|183
1735581900000|2024-12-30 18:05:00|5923.13|5922.63|5924.38|5923.88|5924.38|5923.88|5923.13|5922.63|308
1735581910000|2024-12-30 18:05:10|5924.13|5923.63|5923.63|5923.13|5924.13|5923.63|5923.13|5922.63|398
1735581920000|2024-12-30 18:05:20|5923.13|5922.63|5923.88|5923.38|5923.88|5923.38|5923.13|5922.63|270
1735581930000|2024-12-30 18:05:30|5924.13|5923.63|5923.38|5922.88|5924.38|5923.88|5923.25|5922.75|235
1735581940000|2024-12-30 18:05:40|5923.13|5922.63|5924.38|5923.88|5924.38|5923.88|5923.13|5922.63|358
1735581950000|2024-12-30 18:05:50|5923.63|5923.13|5922.88|5922.38|5924.38|5923.88|5922.63|5922.13|423
1735581960000|2024-12-30 18:06:00|5922.63|5922.13|5920.13|5919.63|5922.88|5922.38|5919.63|5919.13|859
1735581970000|2024-12-30 18:06:10|5920.38|5919.88|5920.88|5920.38|5921.38|5920.88|5919.88|5919.38|464
1735581980000|2024-12-30 18:06:20|5920.63|5920.13|5922.38|5921.88|5922.88|5922.38|5920.63|5920.13|423
1735581990000|2024-12-30 18:06:30|5922.5|5922|5921.88|5921.38|5922.5|5922|5921.13|5920.63|338
1735582000000|2024-12-30 18:06:40|5922|5921.5|5923.38|5922.88|5923.38|5922.88|5921.88|5921.38|469
1735582010000|2024-12-30 18:06:50|5923.13|5922.63|5923.13|5922.63|5923.38|5922.88|5922.13|5921.63|278
1735582020000|2024-12-30 18:07:00|5923.63|5923.13|5922.88|5922.38|5923.88|5923.38|5922.38|5921.88|407
1735582030000|2024-12-30 18:07:10|5923.13|5922.63|5923.13|5922.63|5923.25|5922.75|5922.88|5922.38|224
1735582040000|2024-12-30 18:07:20|5922.88|5922.38|5923.63|5923.13|5923.63|5923.13|5922.63|5922.13|241
1735582050000|2024-12-30 18:07:30|5923.38|5922.88|5924.38|5923.88|5924.88|5924.38|5923.38|5922.88|454
1735582060000|2024-12-30 18:07:40|5924.13|5923.63|5926.38|5925.88|5926.38|5925.88|5924.13|5923.63|578
1735582070000|2024-12-30 18:07:50|5926.13|5925.63|5926.38|5925.88|5926.63|5926.13|5925.63|5925.13|535
1735582080000|2024-12-30 18:08:00|5926.5|5926|5924.63|5924.13|5926.63|5926.13|5924.63|5924.13|402
1735582090000|2024-12-30 18:08:10|5924.88|5924.38|5926.63|5926.13|5927.38|5926.88|5924.88|5924.38|689
1735582100000|2024-12-30 18:08:20|5926.88|5926.38|5925.88|5925.38|5927.38|5926.88|5925.88|5925.38|509
1735582110000|2024-12-30 18:08:30|5925.38|5924.88|5926.38|5925.88|5926.63|5926.13|5925.38|5924.88|219
1735582120000|2024-12-30 18:08:40|5926.5|5926|5927.13|5926.63|5927.38|5926.88|5926.5|5926|239
1735582130000|2024-12-30 18:08:50|5927|5926.5|5926.38|5925.88|5927.13|5926.63|5926.38|5925.88|433
1735582140000|2024-12-30 18:09:00|5926.13|5925.63|5926.88|5926.38|5926.88|5926.38|5925.38|5924.88|511
1735582150000|2024-12-30 18:09:10|5927|5926.5|5927.63|5927.13|5927.63|5927.13|5926.5|5926|279
1735582160000|2024-12-30 18:09:20|5927.13|5926.63|5927.38|5926.88|5927.38|5926.88|5926.88|5926.38|418
1735582170000|2024-12-30 18:09:30|5927.13|5926.63|5926.63|5926.13|5927.38|5926.88|5926.38|5925.88|249
1735582180000|2024-12-30 18:09:40|5926.75|5926.25|5926.75|5926.25|5927.13|5926.63|5926.63|5926.13|252
1735582190000|2024-12-30 18:09:50|5926.88|5926.38|5926.88|5926.38|5927.13|5926.63|5926.63|5926.13|97
1735582200000|2024-12-30 18:10:00|5926.63|5926.13|5927.88|5927.38|5928.13|5927.63|5926.63|5926.13|424
1735582210000|2024-12-30 18:10:10|5928.13|5927.63|5928.88|5928.38|5928.88|5928.38|5927.38|5926.88|421
1735582220000|2024-12-30 18:10:20|5929.13|5928.63|5929.13|5928.63|5929.88|5929.38|5929.13|5928.63|654
1735582230000|2024-12-30 18:10:30|5929.25|5928.75|5928.38|5927.88|5929.25|5928.75|5928.13|5927.63|458
1735582240000|2024-12-30 18:10:40|5928.13|5927.63|5928.38|5927.88|5928.63|5928.13|5927.88|5927.38|233
1735582250000|2024-12-30 18:10:50|5928.25|5927.75|5928.63|5928.13|5928.63|5928.13|5927.5|5927|341
1735582260000|2024-12-30 18:11:00|5928.13|5927.63|5927.38|5926.88|5928.38|5927.88|5927.38|5926.88|294
1735582270000|2024-12-30 18:11:10|5927.13|5926.63|5928.63|5928.13|5928.88|5928.38|5926.88|5926.38|435
1735582280000|2024-12-30 18:11:20|5928.75|5928.25|5929.13|5928.63|5929.38|5928.88|5928.75|5928.25|204
1735582290000|2024-12-30 18:11:30|5929.38|5928.88|5929.38|5928.88|5929.63|5929.13|5928.88|5928.38|336
1735582300000|2024-12-30 18:11:40|5929.5|5929|5929.88|5929.38|5930.38|5929.88|5929.5|5929|471
1735582310000|2024-12-30 18:11:50|5929.63|5929.13|5930.88|5930.38|5931|5930.5|5929.63|5929.13|385
1735582320000|2024-12-30 18:12:00|5931.13|5930.63|5930.63|5930.13|5931.38|5930.88|5930.38|5929.88|318
1735582330000|2024-12-30 18:12:10|5930.88|5930.38|5930.38|5929.88|5931.63|5931.13|5930.38|5929.88|284
1735582340000|2024-12-30 18:12:20|5930.63|5930.13|5930.63|5930.13|5930.63|5930.13|5930.13|5929.63|213
1735582350000|2024-12-30 18:12:30|5930.75|5930.25|5930.88|5930.38|5931.13|5930.63|5930.75|5930.25|170
1735582360000|2024-12-30 18:12:40|5930.75|5930.25|5930.63|5930.13|5930.75|5930.25|5930.13|5929.63|309
1735582370000|2024-12-30 18:12:50|5930.88|5930.38|5930.63|5930.13|5931.13|5930.63|5930.63|5930.13|239
1735582380000|2024-12-30 18:13:00|5930.38|5929.88|5930.88|5930.38|5930.88|5930.38|5930.38|5929.88|297
1735582390000|2024-12-30 18:13:10|5930.75|5930.25|5930.5|5930|5930.88|5930.38|5930.38|5929.88|117
1735582400000|2024-12-30 18:13:20|5930.38|5929.88|5931.5|5931|5931.88|5931.38|5930.25|5929.75|316
1735582410000|2024-12-30 18:13:30|5931.38|5930.88|5931.13|5930.63|5931.38|5930.88|5930.88|5930.38|153
1735582420000|2024-12-30 18:13:40|5931.25|5930.75|5931.63|5931.13|5931.63|5931.13|5930.88|5930.38|149
1735582430000|2024-12-30 18:13:50|5932.13|5931.63|5932.38|5931.88|5932.63|5932.13|5931.88|5931.38|963
1735582440000|2024-12-30 18:14:00|5932.13|5931.63|5932.38|5931.88|5932.38|5931.88|5931.88|5931.38|264
1735582450000|2024-12-30 18:14:10|5932.13|5931.63|5932.63|5932.13|5932.63|5932.13|5931.88|5931.38|219
1735582460000|2024-12-30 18:14:20|5932.88|5932.38|5934.13|5933.63|5934.38|5933.88|5932.88|5932.38|960
1735582470000|2024-12-30 18:14:30|5934.38|5933.88|5934.38|5933.88|5934.63|5934.13|5934.13|5933.63|596
1735582480000|2024-12-30 18:14:40|5934.13|5933.63|5933.13|5932.63|5934.13|5933.63|5932.63|5932.13|466
1735582490000|2024-12-30 18:14:50|5932.88|5932.38|5932.88|5932.38|5933.13|5932.63|5932.38|5931.88|256
1735582500000|2024-12-30 18:15:00|5932.63|5932.13|5933.38|5932.88|5934.13|5933.63|5932.63|5932.13|290
1735582510000|2024-12-30 18:15:10|5933.63|5933.13|5933.13|5932.63|5933.63|5933.13|5932.63|5932.13|335
1735582520000|2024-12-30 18:15:20|5932.88|5932.38|5932.38|5931.88|5933.13|5932.63|5932.38|5931.88|318
1735582530000|2024-12-30 18:15:30|5932.63|5932.13|5932.88|5932.38|5933.13|5932.63|5931.88|5931.38|485
1735582540000|2024-12-30 18:15:40|5932.63|5932.13|5934.13|5933.63|5934.13|5933.63|5932.63|5932.13|234
1735582550000|2024-12-30 18:15:50|5934.25|5933.75|5934.13|5933.63|5934.25|5933.75|5933.5|5933|235
1735582560000|2024-12-30 18:16:00|5933.88|5933.38|5934.63|5934.13|5935.88|5935.38|5933.88|5933.38|863
1735582570000|2024-12-30 18:16:10|5934.38|5933.88|5934|5933.5|5934.63|5934.13|5933.63|5933.13|262
1735582580000|2024-12-30 18:16:20|5933.88|5933.38|5933.38|5932.88|5933.88|5933.38|5933.13|5932.63|225
1735582590000|2024-12-30 18:16:30|5933.13|5932.63|5931.88|5931.38|5933.13|5932.63|5931.88|5931.38|299
1735582600000|2024-12-30 18:16:40|5931.63|5931.13|5932.38|5931.88|5932.88|5932.38|5931.63|5931.13|340
1735582610000|2024-12-30 18:16:50|5932.13|5931.63|5931.63|5931.13|5932.38|5931.88|5931.13|5930.63|423
1735582620000|2024-12-30 18:17:00|5931.75|5931.25|5932.38|5931.88|5932.63|5932.13|5931.75|5931.25|192
1735582630000|2024-12-30 18:17:10|5932.13|5931.63|5930.63|5930.13|5932.13|5931.63|5929.88|5929.38|435
1735582640000|2024-12-30 18:17:20|5930.5|5930|5930.63|5930.13|5930.88|5930.38|5930.13|5929.63|316
1735582650000|2024-12-30 18:17:30|5930.88|5930.38|5930.88|5930.38|5931.13|5930.63|5930.63|5930.13|170
1735582660000|2024-12-30 18:17:40|5931.38|5930.88|5930.63|5930.13|5931.63|5931.13|5930.63|5930.13|254
1735582670000|2024-12-30 18:17:50|5930.38|5929.88|5929.88|5929.38|5930.38|5929.88|5928.88|5928.38|742
1735582680000|2024-12-30 18:18:00|5930|5929.5|5930.38|5929.88|5930.88|5930.38|5929.88|5929.38|359
1735582690000|2024-12-30 18:18:10|5930.63|5930.13|5930.75|5930.25|5930.88|5930.38|5930.38|5929.88|248
1735582700000|2024-12-30 18:18:20|5930.63|5930.13|5930.88|5930.38|5931.13|5930.63|5930.13|5929.63|178
1735582710000|2024-12-30 18:18:30|5930.63|5930.13|5930.88|5930.38|5930.88|5930.38|5930.13|5929.63|220
1735582720000|2024-12-30 18:18:40|5931|5930.5|5931.38|5930.88|5931.88|5931.38|5931|5930.5|258
1735582730000|2024-12-30 18:18:50|5931.63|5931.13|5930.63|5930.13|5931.63|5931.13|5930.63|5930.13|218
1735582740000|2024-12-30 18:19:00|5930.88|5930.38|5929.13|5928.63|5930.88|5930.38|5928.88|5928.38|408
1735582750000|2024-12-30 18:19:10|5929.38|5928.88|5926.63|5926.13|5929.38|5928.88|5926.63|5926.13|718
1735582760000|2024-12-30 18:19:20|5927.13|5926.63|5928.13|5927.63|5928.63|5928.13|5927.13|5926.63|468
1735582770000|2024-12-30 18:19:30|5928.38|5927.88|5928.63|5928.13|5928.63|5928.13|5928.38|5927.88|198
1735582780000|2024-12-30 18:19:40|5928.75|5928.25|5928.5|5928|5928.88|5928.38|5928.13|5927.63|145
1735582790000|2024-12-30 18:19:50|5928.63|5928.13|5928.88|5928.38|5929.38|5928.88|5928.63|5928.13|184
1735582800000|2024-12-30 18:20:00|5928.63|5928.13|5929.13|5928.63|5929.38|5928.88|5928.38|5927.88|298
1735582810000|2024-12-30 18:20:10|5929.38|5928.88|5929.38|5928.88|5929.88|5929.38|5929.13|5928.63|326
1735582820000|2024-12-30 18:20:20|5929.13|5928.63|5929.63|5929.13|5929.88|5929.38|5928.88|5928.38|272
1735582830000|2024-12-30 18:20:30|5929.88|5929.38|5930.63|5930.13|5930.88|5930.38|5929.63|5929.13|421
1735582840000|2024-12-30 18:20:40|5930.5|5930|5929.88|5929.38|5930.63|5930.13|5929.63|5929.13|246
1735582850000|2024-12-30 18:20:50|5930.13|5929.63|5929.88|5929.38|5930.63|5930.13|5929.88|5929.38|278
1735582860000|2024-12-30 18:21:00|5930.13|5929.63|5929.38|5928.88|5930.63|5930.13|5929.38|5928.88|321
1735582870000|2024-12-30 18:21:10|5929.13|5928.63|5929.38|5928.88|5929.38|5928.88|5928.13|5927.63|494
1735582880000|2024-12-30 18:21:20|5929.63|5929.13|5929.88|5929.38|5930.13|5929.63|5929.38|5928.88|293
1735582890000|2024-12-30 18:21:30|5930|5929.5|5929.63|5929.13|5930.63|5930.13|5929.63|5929.13|295
1735582900000|2024-12-30 18:21:40|5929.38|5928.88|5929.13|5928.63|5929.5|5929|5928.63|5928.13|156
1735582910000|2024-12-30 18:21:50|5929.38|5928.88|5929.88|5929.38|5930.13|5929.63|5929.13|5928.63|147
1735582920000|2024-12-30 18:22:00|5930|5929.5|5930.63|5930.13|5930.88|5930.38|5929.88|5929.38|256
1735582930000|2024-12-30 18:22:10|5930.88|5930.38|5929.13|5928.63|5930.88|5930.38|5929.13|5928.63|271
1735582940000|2024-12-30 18:22:20|5929.25|5928.75|5929.13|5928.63|5929.88|5929.38|5928.88|5928.38|249
1735582950000|2024-12-30 18:22:30|5929.38|5928.88|5929.63|5929.13|5929.63|5929.13|5929.13|5928.63|229
1735582960000|2024-12-30 18:22:40|5929.5|5929|5929.5|5929|5929.88|5929.38|5929.13|5928.63|159
1735582970000|2024-12-30 18:22:50|5929.63|5929.13|5929.38|5928.88|5929.63|5929.13|5929.25|5928.75|77
1735582980000|2024-12-30 18:23:00|5929.13|5928.63|5929.13|5928.63|5929.88|5929.38|5929.13|5928.63|356
1735582990000|2024-12-30 18:23:10|5928.63|5928.13|5926.88|5926.38|5928.88|5928.38|5926.88|5926.38|391
1735583000000|2024-12-30 18:23:20|5927.13|5926.63|5925.38|5924.88|5927.38|5926.88|5925.13|5924.63|1237
1735583010000|2024-12-30 18:23:30|5925.63|5925.13|5925.38|5924.88|5926.13|5925.63|5925.38|5924.88|453
1735583020000|2024-12-30 18:23:40|5925.63|5925.13|5926.63|5926.13|5926.88|5926.38|5925.38|5924.88|402
1735583030000|2024-12-30 18:23:50|5926.88|5926.38|5926.38|5925.88|5926.88|5926.38|5926.13|5925.63|190
1735583040000|2024-12-30 18:24:00|5926.5|5926|5924.88|5924.38|5926.5|5926|5924.63|5924.13|541
1735583050000|2024-12-30 18:24:10|5925.13|5924.63|5924.63|5924.13|5925.63|5925.13|5924.38|5923.88|361
1735583060000|2024-12-30 18:24:20|5924.88|5924.38|5925.38|5924.88|5925.38|5924.88|5924.13|5923.63|499
1735583070000|2024-12-30 18:24:30|5925.25|5924.75|5924.13|5923.63|5925.25|5924.75|5923.88|5923.38|471
1735583080000|2024-12-30 18:24:40|5923.88|5923.38|5923.38|5922.88|5923.88|5923.38|5922.88|5922.38|694
1735583090000|2024-12-30 18:24:50|5923.5|5923|5922.63|5922.13|5923.88|5923.38|5922.63|5922.13|348
1735583100000|2024-12-30 18:25:00|5922.88|5922.38|5922.63|5922.13|5923.38|5922.88|5922.13|5921.63|656
1735583110000|2024-12-30 18:25:10|5922.88|5922.38|5922.63|5922.13|5923.38|5922.88|5922.63|5922.13|285
1735583120000|2024-12-30 18:25:20|5922.88|5922.38|5923.88|5923.38|5924.13|5923.63|5922.88|5922.38|390
1735583130000|2024-12-30 18:25:30|5924.13|5923.63|5923.63|5923.13|5924.13|5923.63|5923.38|5922.88|219
1735583140000|2024-12-30 18:25:40|5923.88|5923.38|5923|5922.5|5923.88|5923.38|5922.88|5922.38|298
1735583150000|2024-12-30 18:25:50|5923.13|5922.63|5924.13|5923.63|5924.13|5923.63|5922.88|5922.38|303
1735583160000|2024-12-30 18:26:00|5924.38|5923.88|5921.13|5920.63|5924.38|5923.88|5920.88|5920.38|772
1735583170000|2024-12-30 18:26:10|5920.88|5920.38|5919.38|5918.88|5921.38|5920.88|5918.13|5917.63|1353
1735583180000|2024-12-30 18:26:20|5919.13|5918.63|5920.5|5920|5920.63|5920.13|5919.13|5918.63|512
1735583190000|2024-12-30 18:26:30|5920.63|5920.13|5920.63|5920.13|5921.13|5920.63|5920.38|5919.88|307
1735583200000|2024-12-30 18:26:40|5920.38|5919.88|5921.38|5920.88|5921.63|5921.13|5920.38|5919.88|412
1735583210000|2024-12-30 18:26:50|5921.13|5920.63|5920.88|5920.38|5921.25|5920.75|5920.88|5920.38|230
1735583220000|2024-12-30 18:27:00|5920.63|5920.13|5919.88|5919.38|5921.38|5920.88|5919.88|5919.38|612
1735583230000|2024-12-30 18:27:10|5920.13|5919.63|5920.38|5919.88|5920.63|5920.13|5919.88|5919.38|407
1735583240000|2024-12-30 18:27:20|5920.13|5919.63|5920.13|5919.63|5921.13|5920.63|5920.13|5919.63|384
1735583250000|2024-12-30 18:27:30|5920.25|5919.75|5918.63|5918.13|5920.38|5919.88|5918.63|5918.13|215
1735583260000|2024-12-30 18:27:40|5918.38|5917.88|5919.38|5918.88|5919.38|5918.88|5918.38|5917.88|302
1735583270000|2024-12-30 18:27:50|5919.63|5919.13|5921.13|5920.63|5921.63|5921.13|5919.63|5919.13|505
1735583280000|2024-12-30 18:28:00|5921.63|5921.13|5924.13|5923.63|5924.13|5923.63|5921.63|5921.13|855
1735583290000|2024-12-30 18:28:10|5923.88|5923.38|5923.63|5923.13|5923.88|5923.38|5922.88|5922.38|301
1735583300000|2024-12-30 18:28:20|5923.88|5923.38|5924.13|5923.63|5924.38|5923.88|5923.38|5922.88|243
1735583310000|2024-12-30 18:28:30|5923.88|5923.38|5924.38|5923.88|5925.13|5924.63|5923.88|5923.38|459
1735583320000|2024-12-30 18:28:40|5924.5|5924|5924.88|5924.38|5925.13|5924.63|5924.38|5923.88|332
1735583330000|2024-12-30 18:28:50|5925.13|5924.63|5925.13|5924.63|5925.38|5924.88|5924.75|5924.25|286
1735583340000|2024-12-30 18:29:00|5925.38|5924.88|5925.13|5924.63|5926.38|5925.88|5925.13|5924.63|482
1735583350000|2024-12-30 18:29:10|5925|5924.5|5925.63|5925.13|5926.13|5925.63|5924.88|5924.38|302
1735583360000|2024-12-30 18:29:20|5925.38|5924.88|5925.63|5925.13|5925.63|5925.13|5925.13|5924.63|200
1735583370000|2024-12-30 18:29:30|5925.5|5925|5925.88|5925.38|5926.38|5925.88|5925.5|5925|215
1735583380000|2024-12-30 18:29:40|5926.13|5925.63|5924.38|5923.88|5926.13|5925.63|5924.13|5923.63|434
1735583390000|2024-12-30 18:29:50|5924.5|5924|5923.88|5923.38|5924.88|5924.38|5923.88|5923.38|334
1735583400000|2024-12-30 18:30:00|5923.63|5923.13|5923.38|5922.88|5923.63|5923.13|5922.63|5922.13|505
1735583410000|2024-12-30 18:30:10|5923.63|5923.13|5922.88|5922.38|5923.88|5923.38|5922.75|5922.25|461
1735583420000|2024-12-30 18:30:20|5922.63|5922.13|5922.63|5922.13|5923.13|5922.63|5921.88|5921.38|574
1735583430000|2024-12-30 18:30:30|5922.5|5922|5922.63|5922.13|5923.13|5922.63|5922.38|5921.88|324
1735583440000|2024-12-30 18:30:40|5922.75|5922.25|5922.88|5922.38|5922.88|5922.38|5921.88|5921.38|440
1735583450000|2024-12-30 18:30:50|5922.63|5922.13|5922.63|5922.13|5923.13|5922.63|5922.38|5921.88|201
1735583460000|2024-12-30 18:31:00|5922.38|5921.88|5922.88|5922.38|5923.63|5923.13|5922.38|5921.88|437
1735583470000|2024-12-30 18:31:10|5922.75|5922.25|5922.88|5922.38|5922.88|5922.38|5921.88|5921.38|197
1735583480000|2024-12-30 18:31:20|5923.13|5922.63|5923.38|5922.88|5924.13|5923.63|5922.88|5922.38|333
1735583490000|2024-12-30 18:31:30|5923.13|5922.63|5923.38|5922.88|5924.38|5923.88|5923.13|5922.63|294
1735583500000|2024-12-30 18:31:40|5923.63|5923.13|5923.63|5923.13|5923.88|5923.38|5923.13|5922.63|123
1735583510000|2024-12-30 18:31:50|5923.88|5923.38|5925.25|5924.75|5925.63|5925.13|5923.88|5923.38|490
1735583520000|2024-12-30 18:32:00|5925.38|5924.88|5926.38|5925.88|5926.63|5926.13|5925.38|5924.88|656
1735583530000|2024-12-30 18:32:10|5925.63|5925.13|5925.13|5924.63|5925.88|5925.38|5925.13|5924.63|479
1735583540000|2024-12-30 18:32:20|5925.38|5924.88|5924.63|5924.13|5925.75|5925.25|5924.63|5924.13|214
1735583550000|2024-12-30 18:32:30|5924.88|5924.38|5924.25|5923.75|5925.38|5924.88|5924.25|5923.75|274
1735583560000|2024-12-30 18:32:40|5924.38|5923.88|5924.63|5924.13|5924.88|5924.38|5924.38|5923.88|154
1735583570000|2024-12-30 18:32:50|5924.88|5924.38|5924.38|5923.88|5924.88|5924.38|5924.25|5923.75|201
1735583580000|2024-12-30 18:33:00|5924.63|5924.13|5925.38|5924.88|5925.38|5924.88|5924.5|5924|261
1735583590000|2024-12-30 18:33:10|5925.13|5924.63|5925.38|5924.88|5925.38|5924.88|5924.88|5924.38|283
1735583600000|2024-12-30 18:33:20|5925.25|5924.75|5927.13|5926.63|5927.13|5926.63|5925.25|5924.75|390
1735583610000|2024-12-30 18:33:30|5926.88|5926.38|5927|5926.5|5927.38|5926.88|5926.38|5925.88|308
1735583620000|2024-12-30 18:33:40|5927.13|5926.63|5928.13|5927.63|5928.38|5927.88|5926.63|5926.13|551
1735583630000|2024-12-30 18:33:50|5928.38|5927.88|5928.38|5927.88|5928.63|5928.13|5928.13|5927.63|405
1735583640000|2024-12-30 18:34:00|5928.5|5928|5929.38|5928.88|5929.88|5929.38|5928.5|5928|549
1735583650000|2024-12-30 18:34:10|5929.63|5929.13|5929.38|5928.88|5929.63|5929.13|5929.38|5928.88|159
1735583660000|2024-12-30 18:34:20|5928.88|5928.38|5929.13|5928.63|5929.13|5928.63|5928.75|5928.25|205
1735583670000|2024-12-30 18:34:30|5929.38|5928.88|5929.38|5928.88|5929.88|5929.38|5928.88|5928.38|335
1735583680000|2024-12-30 18:34:40|5929.5|5929|5930.38|5929.88|5930.38|5929.88|5929.38|5928.88|162
1735583690000|2024-12-30 18:34:50|5930.13|5929.63|5929.63|5929.13|5930.13|5929.63|5929.63|5929.13|147
1735583700000|2024-12-30 18:35:00|5929.38|5928.88|5929.88|5929.38|5930.13|5929.63|5929.38|5928.88|241
1735583710000|2024-12-30 18:35:10|5929.63|5929.13|5931.13|5930.63|5931.63|5931.13|5929.63|5929.13|332
1735583720000|2024-12-30 18:35:20|5930.88|5930.38|5931.38|5930.88|5931.63|5931.13|5930.88|5930.38|298
1735583730000|2024-12-30 18:35:30|5931.13|5930.63|5931.88|5931.38|5932.13|5931.63|5930.38|5929.88|592
1735583740000|2024-12-30 18:35:40|5931.63|5931.13|5931.13|5930.63|5932.13|5931.63|5930.88|5930.38|369
1735583750000|2024-12-30 18:35:50|5931.38|5930.88|5930.25|5929.75|5931.63|5931.13|5930.13|5929.63|258
1735583760000|2024-12-30 18:36:00|5930.38|5929.88|5930.88|5930.38|5931.13|5930.63|5929.88|5929.38|355
1735583770000|2024-12-30 18:36:10|5931.13|5930.63|5930.63|5930.13|5931.38|5930.88|5930.63|5930.13|231
1735583780000|2024-12-30 18:36:20|5930.5|5930|5927.5|5927|5930.5|5930|5927.13|5926.63|583
1735583790000|2024-12-30 18:36:30|5927.38|5926.88|5924.38|5923.88|5927.38|5926.88|5924.13|5923.63|855
1735583800000|2024-12-30 18:36:40|5924.63|5924.13|5924.63|5924.13|5925.38|5924.88|5924.38|5923.88|345
1735583810000|2024-12-30 18:36:50|5924.38|5923.88|5924.13|5923.63|5924.5|5924|5923.88|5923.38|266
1735583820000|2024-12-30 18:37:00|5923.38|5922.88|5924.13|5923.63|5924.13|5923.63|5922.38|5921.88|793
1735583830000|2024-12-30 18:37:10|5923.63|5923.13|5923.13|5922.63|5923.63|5923.13|5922.63|5922.13|432
1735583840000|2024-12-30 18:37:20|5923.38|5922.88|5925.38|5924.88|5925.38|5924.88|5923.38|5922.88|498
1735583850000|2024-12-30 18:37:30|5925.13|5924.63|5925.13|5924.63|5925.38|5924.88|5924.63|5924.13|250
1735583860000|2024-12-30 18:37:40|5924.88|5924.38|5925.63|5925.13|5925.63|5925.13|5924.88|5924.38|291
1735583870000|2024-12-30 18:37:50|5925.38|5924.88|5925.13|5924.63|5925.63|5925.13|5924.63|5924.13|227
1735583880000|2024-12-30 18:38:00|5925.63|5925.13|5925.38|5924.88|5925.75|5925.25|5925.38|5924.88|164
1735583890000|2024-12-30 18:38:10|5925.5|5925|5925.38|5924.88|5926|5925.5|5925.13|5924.63|227
1735583900000|2024-12-30 18:38:20|5925.63|5925.13|5926.13|5925.63|5926.13|5925.63|5925.63|5925.13|209
1735583910000|2024-12-30 18:38:30|5925.88|5925.38|5926.38|5925.88|5926.88|5926.38|5925.88|5925.38|289
1735583920000|2024-12-30 18:38:40|5926.63|5926.13|5926.38|5925.88|5926.88|5926.38|5926.38|5925.88|103
1735583930000|2024-12-30 18:38:50|5926.63|5926.13|5926.63|5926.13|5927.38|5926.88|5926.13|5925.63|658
1735583940000|2024-12-30 18:39:00|5926.38|5925.88|5926.63|5926.13|5926.63|5926.13|5926.13|5925.63|214
1735583950000|2024-12-30 18:39:10|5926.5|5926|5926.13|5925.63|5926.5|5926|5925.63|5925.13|183
1735583960000|2024-12-30 18:39:20|5926.38|5925.88|5926.13|5925.63|5926.88|5926.38|5926.13|5925.63|292
1735583970000|2024-12-30 18:39:30|5926.25|5925.75|5926.13|5925.63|5926.63|5926.13|5926.13|5925.63|89
1735583980000|2024-12-30 18:39:40|5926.25|5925.75|5927.13|5926.63|5927.13|5926.63|5926.25|5925.75|204
1735583990000|2024-12-30 18:39:50|5927.38|5926.88|5926.88|5926.38|5927.63|5927.13|5926.88|5926.38|317
1735584000000|2024-12-30 18:40:00|5927|5926.5|5927.13|5926.63|5927.38|5926.88|5926.88|5926.38|339
1735584010000|2024-12-30 18:40:10|5927.38|5926.88|5927.88|5927.38|5928.38|5927.88|5927.38|5926.88|308
1735584020000|2024-12-30 18:40:20|5927.63|5927.13|5927.38|5926.88|5927.88|5927.38|5927.13|5926.63|202
1735584030000|2024-12-30 18:40:30|5927.63|5927.13|5928|5927.5|5928.13|5927.63|5927.63|5927.13|545
1735584040000|2024-12-30 18:40:40|5927.88|5927.38|5927.88|5927.38|5928.13|5927.63|5927.88|5927.38|38
1735584050000|2024-12-30 18:40:50|5928.38|5927.88|5927.88|5927.38|5928.38|5927.88|5927.38|5926.88|337
1735584060000|2024-12-30 18:41:00|5927.63|5927.13|5927.75|5927.25|5928.13|5927.63|5927.38|5926.88|245
1735584070000|2024-12-30 18:41:10|5927.88|5927.38|5927.38|5926.88|5928.63|5928.13|5927.13|5926.63|736
1735584080000|2024-12-30 18:41:20|5927.25|5926.75|5927.38|5926.88|5927.5|5927|5927.13|5926.63|166
1735584090000|2024-12-30 18:41:30|5927.25|5926.75|5926.63|5926.13|5927.63|5927.13|5926.13|5925.63|515
1735584100000|2024-12-30 18:41:40|5926.75|5926.25|5927.13|5926.63|5927.38|5926.88|5926.63|5926.13|261
1735584110000|2024-12-30 18:41:50|5927.38|5926.88|5927.38|5926.88|5927.38|5926.88|5927.38|5926.88|93
1735584120000|2024-12-30 18:42:00|5927.63|5927.13|5927.38|5926.88|5927.88|5927.38|5926.88|5926.38|278
1735584130000|2024-12-30 18:42:10|5927.25|5926.75|5926.13|5925.63|5927.25|5926.75|5926.13|5925.63|231
1735584140000|2024-12-30 18:42:20|5925.88|5925.38|5925.88|5925.38|5925.88|5925.38|5925.13|5924.63|347
1735584150000|2024-12-30 18:42:30|5926.38|5925.88|5926.63|5926.13|5926.88|5926.38|5926.38|5925.88|180
1735584160000|2024-12-30 18:42:40|5926.75|5926.25|5926.88|5926.38|5927.38|5926.88|5926.63|5926.13|135
1735584170000|2024-12-30 18:42:50|5926.63|5926.13|5927.38|5926.88|5927.63|5927.13|5926.63|5926.13|178
1735584180000|2024-12-30 18:43:00|5927.63|5927.13|5928.38|5927.88|5929.13|5928.63|5927.63|5927.13|394
1735584190000|2024-12-30 18:43:10|5928.63|5928.13|5928.88|5928.38|5928.88|5928.38|5928.38|5927.88|91
1735584200000|2024-12-30 18:43:20|5928.75|5928.25|5929.13|5928.63|5929.38|5928.88|5928.63|5928.13|148
1735584210000|2024-12-30 18:43:30|5929.25|5928.75|5930.13|5929.63|5930.38|5929.88|5929.25|5928.75|323
1735584220000|2024-12-30 18:43:40|5930.38|5929.88|5928.63|5928.13|5930.38|5929.88|5928.38|5927.88|371
1735584230000|2024-12-30 18:43:50|5928.75|5928.25|5928.63|5928.13|5928.88|5928.38|5928.38|5927.88|181
1735584240000|2024-12-30 18:44:00|5928.88|5928.38|5929.88|5929.38|5929.88|5929.38|5928.63|5928.13|318
1735584250000|2024-12-30 18:44:10|5929.75|5929.25|5930.63|5930.13|5930.63|5930.13|5929.63|5929.13|158
1735584260000|2024-12-30 18:44:20|5930.88|5930.38|5931.38|5930.88|5931.63|5931.13|5930.38|5929.88|359
1735584270000|2024-12-30 18:44:30|5931.5|5931|5931.63|5931.13|5932.13|5931.63|5931.38|5930.88|411
1735584280000|2024-12-30 18:44:40|5931.38|5930.88|5930.13|5929.63|5931.38|5930.88|5930.13|5929.63|596
1735584290000|2024-12-30 18:44:50|5929.63|5929.13|5930.13|5929.63|5930.38|5929.88|5929.38|5928.88|423
1735584300000|2024-12-30 18:45:00|5930.25|5929.75|5930.88|5930.38|5930.88|5930.38|5930.13|5929.63|263
1735584310000|2024-12-30 18:45:10|5931|5930.5|5930.63|5930.13|5931.13|5930.63|5930.63|5930.13|307
1735584320000|2024-12-30 18:45:20|5930.5|5930|5930.63|5930.13|5930.88|5930.38|5930.38|5929.88|396
1735584330000|2024-12-30 18:45:30|5930.75|5930.25|5930.38|5929.88|5930.75|5930.25|5930.13|5929.63|121
1735584340000|2024-12-30 18:45:40|5930.25|5929.75|5930.5|5930|5930.5|5930|5929.13|5928.63|268
1735584350000|2024-12-30 18:45:50|5930.63|5930.13|5930.88|5930.38|5930.88|5930.38|5930.5|5930|113
1735584360000|2024-12-30 18:46:00|5931|5930.5|5930.88|5930.38|5931.13|5930.63|5930.38|5929.88|240
1735584370000|2024-12-30 18:46:10|5931.38|5930.88|5930.38|5929.88|5931.88|5931.38|5930.13|5929.63|672
1735584380000|2024-12-30 18:46:20|5930.63|5930.13|5931.13|5930.63|5931.13|5930.63|5930.38|5929.88|362
1735584390000|2024-12-30 18:46:30|5931|5930.5|5930.38|5929.88|5931|5930.5|5929.88|5929.38|172
1735584400000|2024-12-30 18:46:40|5930.63|5930.13|5930.88|5930.38|5930.88|5930.38|5930.13|5929.63|103
1735584410000|2024-12-30 18:46:50|5930.63|5930.13|5930.13|5929.63|5930.63|5930.13|5930.13|5929.63|170
1735584420000|2024-12-30 18:47:00|5930.38|5929.88|5931.38|5930.88|5931.63|5931.13|5930.38|5929.88|222
1735584430000|2024-12-30 18:47:10|5931.63|5931.13|5931.63|5931.13|5932.13|5931.63|5931.38|5930.88|260
1735584440000|2024-12-30 18:47:20|5931.88|5931.38|5932.38|5931.88|5932.38|5931.88|5931.88|5931.38|374
1735584450000|2024-12-30 18:47:30|5932.13|5931.63|5932.63|5932.13|5932.63|5932.13|5931.88|5931.38|186
1735584460000|2024-12-30 18:47:40|5932.88|5932.38|5933.13|5932.63|5933.38|5932.88|5932.63|5932.13|488
1735584470000|2024-12-30 18:47:50|5933|5932.5|5932.88|5932.38|5933.38|5932.88|5932.75|5932.25|257
1735584480000|2024-12-30 18:48:00|5932.13|5931.63|5931.13|5930.63|5932.63|5932.13|5931.13|5930.63|270
1735584490000|2024-12-30 18:48:10|5930.88|5930.38|5930.13|5929.63|5931.13|5930.63|5929.88|5929.38|253
1735584500000|2024-12-30 18:48:20|5930.25|5929.75|5931.38|5930.88|5931.63|5931.13|5930.13|5929.63|241
1735584510000|2024-12-30 18:48:30|5931.63|5931.13|5932.38|5931.88|5932.38|5931.88|5931.63|5931.13|154
1735584520000|2024-12-30 18:48:40|5932.5|5932|5931.88|5931.38|5932.5|5932|5931.63|5931.13|161
1735584530000|2024-12-30 18:48:50|5932.13|5931.63|5931.63|5931.13|5932.13|5931.63|5931.63|5931.13|187
1735584540000|2024-12-30 18:49:00|5930.88|5930.38|5931.88|5931.38|5931.88|5931.38|5930.88|5930.38|198
1735584550000|2024-12-30 18:49:10|5931.75|5931.25|5932.5|5932|5932.63|5932.13|5931.75|5931.25|181
1735584560000|2024-12-30 18:49:20|5932.63|5932.13|5932.88|5932.38|5933.13|5932.63|5932.38|5931.88|246
1735584570000|2024-12-30 18:49:30|5932.75|5932.25|5932.63|5932.13|5932.88|5932.38|5932.38|5931.88|153
1735584580000|2024-12-30 18:49:40|5932.38|5931.88|5931.25|5930.75|5932.38|5931.88|5931.25|5930.75|205
1735584590000|2024-12-30 18:49:50|5931.38|5930.88|5930.13|5929.63|5931.38|5930.88|5929.88|5929.38|258
1735584600000|2024-12-30 18:50:00|5930.38|5929.88|5932.13|5931.63|5932.38|5931.88|5930.38|5929.88|244
1735584610000|2024-12-30 18:50:10|5931.63|5931.13|5931.13|5930.63|5931.88|5931.38|5931.13|5930.63|283
1735584620000|2024-12-30 18:50:20|5931|5930.5|5931.38|5930.88|5931.38|5930.88|5930.63|5930.13|197
1735584630000|2024-12-30 18:50:30|5931.13|5930.63|5930.88|5930.38|5931.63|5931.13|5930.88|5930.38|100
1735584640000|2024-12-30 18:50:40|5930.38|5929.88|5930.63|5930.13|5930.88|5930.38|5930.13|5929.63|142
1735584650000|2024-12-30 18:50:50|5930.88|5930.38|5930.38|5929.88|5930.88|5930.38|5930.38|5929.88|94
1735584660000|2024-12-30 18:51:00|5930.13|5929.63|5929.88|5929.38|5930.13|5929.63|5928.63|5928.13|422
1735584670000|2024-12-30 18:51:10|5929.63|5929.13|5927.88|5927.38|5929.63|5929.13|5927.88|5927.38|521
1735584680000|2024-12-30 18:51:20|5927.63|5927.13|5927.13|5926.63|5928.13|5927.63|5927.13|5926.63|409
1735584690000|2024-12-30 18:51:30|5927.38|5926.88|5928.88|5928.38|5929.13|5928.63|5927.38|5926.88|422
1735584700000|2024-12-30 18:51:40|5928.63|5928.13|5928.88|5928.38|5928.88|5928.38|5928.38|5927.88|194
1735584710000|2024-12-30 18:51:50|5929.13|5928.63|5929.38|5928.88|5929.63|5929.13|5928.88|5928.38|226
1735584720000|2024-12-30 18:52:00|5929.13|5928.63|5930.38|5929.88|5930.38|5929.88|5929.13|5928.63|265
1735584730000|2024-12-30 18:52:10|5930.88|5930.38|5930.88|5930.38|5930.88|5930.38|5930|5929.5|308
1735584740000|2024-12-30 18:52:20|5930.75|5930.25|5930.88|5930.38|5931.13|5930.63|5930.38|5929.88|261
1735584750000|2024-12-30 18:52:30|5930.63|5930.13|5931.38|5930.88|5931.63|5931.13|5930.63|5930.13|246
1735584760000|2024-12-30 18:52:40|5931.13|5930.63|5931.38|5930.88|5931.88|5931.38|5931.13|5930.63|182
1735584770000|2024-12-30 18:52:50|5931.13|5930.63|5931.38|5930.88|5931.38|5930.88|5930.88|5930.38|179
1735584780000|2024-12-30 18:53:00|5931.63|5931.13|5931.38|5930.88|5931.88|5931.38|5931.38|5930.88|201
1735584790000|2024-12-30 18:53:10|5931.13|5930.63|5929.88|5929.38|5931.13|5930.63|5929.88|5929.38|286
1735584800000|2024-12-30 18:53:20|5930|5929.5|5930.38|5929.88|5930.38|5929.88|5929.63|5929.13|167
1735584810000|2024-12-30 18:53:30|5930.88|5930.38|5930.13|5929.63|5930.88|5930.38|5929.88|5929.38|434
1735584820000|2024-12-30 18:53:40|5930.25|5929.75|5929.38|5928.88|5930.25|5929.75|5929.13|5928.63|190
1735584830000|2024-12-30 18:53:50|5929.25|5928.75|5928.63|5928.13|5929.38|5928.88|5928.38|5927.88|365
1735584840000|2024-12-30 18:54:00|5928.38|5927.88|5929.13|5928.63|5929.38|5928.88|5927.88|5927.38|383
1735584850000|2024-12-30 18:54:10|5929.25|5928.75|5929.88|5929.38|5930.38|5929.88|5929.25|5928.75|271
1735584860000|2024-12-30 18:54:20|5930.13|5929.63|5930.13|5929.63|5930.13|5929.63|5929.75|5929.25|130
1735584870000|2024-12-30 18:54:30|5930.25|5929.75|5930.13|5929.63|5930.38|5929.88|5930.13|5929.63|138
1735584880000|2024-12-30 18:54:40|5929.88|5929.38|5930.38|5929.88|5930.38|5929.88|5929.63|5929.13|180
1735584890000|2024-12-30 18:54:50|5930.63|5930.13|5931.13|5930.63|5931.63|5931.13|5930.63|5930.13|187
1735584900000|2024-12-30 18:55:00|5931.25|5930.75|5931.13|5930.63|5931.25|5930.75|5930.63|5930.13|190
1735584910000|2024-12-30 18:55:10|5930.88|5930.38|5931.13|5930.63|5931.38|5930.88|5930.63|5930.13|126
1735584920000|2024-12-30 18:55:20|5930.88|5930.38|5931.13|5930.63|5931.38|5930.88|5930.88|5930.38|236
1735584930000|2024-12-30 18:55:30|5931|5930.5|5931.63|5931.13|5931.88|5931.38|5930.88|5930.38|160
1735584940000|2024-12-30 18:55:40|5931.38|5930.88|5931.38|5930.88|5931.63|5931.13|5931.38|5930.88|77
1735584950000|2024-12-30 18:55:50|5931.25|5930.75|5931.13|5930.63|5931.38|5930.88|5930.38|5929.88|235
1735584960000|2024-12-30 18:56:00|5931.38|5930.88|5931.63|5931.13|5931.88|5931.38|5931.38|5930.88|161
1735584970000|2024-12-30 18:56:10|5931.38|5930.88|5931.63|5931.13|5931.75|5931.25|5931.38|5930.88|171
1735584980000|2024-12-30 18:56:20|5931.38|5930.88|5930.88|5930.38|5931.63|5931.13|5930.88|5930.38|119
1735584990000|2024-12-30 18:56:30|5931|5930.5|5931.38|5930.88|5931.5|5931|5930.88|5930.38|151
1735585000000|2024-12-30 18:56:40|5931.25|5930.75|5930.88|5930.38|5931.38|5930.88|5930.88|5930.38|272
1735585010000|2024-12-30 18:56:50|5931.13|5930.63|5930.63|5930.13|5931.63|5931.13|5930.13|5929.63|385
1735585020000|2024-12-30 18:57:00|5930.38|5929.88|5930.88|5930.38|5930.88|5930.38|5930.13|5929.63|151
1735585030000|2024-12-30 18:57:10|5930.75|5930.25|5930.63|5930.13|5930.88|5930.38|5929.88|5929.38|211
1735585040000|2024-12-30 18:57:20|5930.88|5930.38|5930.88|5930.38|5931.13|5930.63|5930.63|5930.13|100
1735585050000|2024-12-30 18:57:30|5931.13|5930.63|5930.63|5930.13|5931.13|5930.63|5930.38|5929.88|116
1735585060000|2024-12-30 18:57:40|5930.88|5930.38|5931.38|5930.88|5931.38|5930.88|5930.88|5930.38|134
1735585070000|2024-12-30 18:57:50|5931.25|5930.75|5931.13|5930.63|5931.38|5930.88|5930.88|5930.38|122
1735585080000|2024-12-30 18:58:00|5931.38|5930.88|5932.13|5931.63|5932.13|5931.63|5931.13|5930.63|216
1735585090000|2024-12-30 18:58:10|5932.38|5931.88|5931.88|5931.38|5932.63|5932.13|5931.88|5931.38|253
1735585100000|2024-12-30 18:58:20|5931.13|5930.63|5930.63|5930.13|5931.13|5930.63|5930.38|5929.88|376
1735585110000|2024-12-30 18:58:30|5930.38|5929.88|5930.63|5930.13|5930.88|5930.38|5930.38|5929.88|137
1735585120000|2024-12-30 18:58:40|5930.75|5930.25|5930.13|5929.63|5930.88|5930.38|5930.13|5929.63|108
1735585130000|2024-12-30 18:58:50|5930.38|5929.88|5928.63|5928.13|5930.38|5929.88|5928.63|5928.13|196
1735585140000|2024-12-30 18:59:00|5928.88|5928.38|5927.88|5927.38|5929|5928.5|5927.88|5927.38|250
1735585150000|2024-12-30 18:59:10|5928.13|5927.63|5928.25|5927.75|5928.38|5927.88|5927.88|5927.38|145
1735585160000|2024-12-30 18:59:20|5928.38|5927.88|5928.63|5928.13|5928.63|5928.13|5928.38|5927.88|114
1735585170000|2024-12-30 18:59:30|5928.88|5928.38|5928.38|5927.88|5928.88|5928.38|5928.13|5927.63|195
1735585180000|2024-12-30 18:59:40|5928.63|5928.13|5929.63|5929.13|5929.88|5929.38|5928.63|5928.13|132
1735585190000|2024-12-30 18:59:50|5929.75|5929.25|5929.63|5929.13|5930.13|5929.63|5929.13|5928.63|133
1735585200000|2024-12-30 19:00:00|5929.75|5929.25|5929.63|5929.13|5929.88|5929.38|5929.13|5928.63|298
1735585210000|2024-12-30 19:00:10|5929.75|5929.25|5930.88|5930.38|5931.13|5930.63|5929.75|5929.25|379
1735585220000|2024-12-30 19:00:20|5931.13|5930.63|5930.63|5930.13|5931.13|5930.63|5930.63|5930.13|180
1735585230000|2024-12-30 19:00:30|5929.88|5929.38|5930.13|5929.63|5930.63|5930.13|5929.88|5929.38|201
1735585240000|2024-12-30 19:00:40|5930.25|5929.75|5930.13|5929.63|5931.38|5930.88|5930.13|5929.63|412
1735585250000|2024-12-30 19:00:50|5930.25|5929.75|5930.13|5929.63|5930.38|5929.88|5930.13|5929.63|85
1735585260000|2024-12-30 19:01:00|5929.88|5929.38|5930.25|5929.75|5930.38|5929.88|5929.63|5929.13|322
1735585270000|2024-12-30 19:01:10|5930.13|5929.63|5928.88|5928.38|5930.13|5929.63|5928.88|5928.38|308
1735585280000|2024-12-30 19:01:20|5929.13|5928.63|5929.38|5928.88|5929.38|5928.88|5928.63|5928.13|334
1735585290000|2024-12-30 19:01:30|5929.63|5929.13|5929.63|5929.13|5929.63|5929.13|5929.63|5929.13|52
1735585300000|2024-12-30 19:01:40|5929.5|5929|5929.38|5928.88|5929.5|5929|5929.13|5928.63|220
1735585310000|2024-12-30 19:01:50|5929.25|5928.75|5928.38|5927.88|5929.25|5928.75|5928.38|5927.88|119
1735585320000|2024-12-30 19:02:00|5927.88|5927.38|5928.88|5928.38|5928.88|5928.38|5927.38|5926.88|385
1735585330000|2024-12-30 19:02:10|5929.13|5928.63|5928.63|5928.13|5929.38|5928.88|5928.38|5927.88|305
1735585340000|2024-12-30 19:02:20|5928.5|5928|5929.38|5928.88|5930.38|5929.88|5928.5|5928|322
1735585350000|2024-12-30 19:02:30|5928.88|5928.38|5929.63|5929.13|5929.88|5929.38|5928.88|5928.38|345
1735585360000|2024-12-30 19:02:40|5929.38|5928.88|5929.13|5928.63|5929.63|5929.13|5929.13|5928.63|94
1735585370000|2024-12-30 19:02:50|5929.25|5928.75|5928.38|5927.88|5929.63|5929.13|5928.13|5927.63|147
1735585380000|2024-12-30 19:03:00|5928.63|5928.13|5928.88|5928.38|5929.13|5928.63|5928.38|5927.88|171
1735585390000|2024-12-30 19:03:10|5928.38|5927.88|5929.13|5928.63|5929.13|5928.63|5928.13|5927.63|141
1735585400000|2024-12-30 19:03:20|5929.38|5928.88|5929.13|5928.63|5929.88|5929.38|5928.88|5928.38|144
1735585410000|2024-12-30 19:03:30|5929.38|5928.88|5928.38|5927.88|5929.38|5928.88|5927.88|5927.38|119
1735585420000|2024-12-30 19:03:40|5928.63|5928.13|5929.38|5928.88|5929.88|5929.38|5928.38|5927.88|230
1735585430000|2024-12-30 19:03:50|5929.25|5928.75|5929.13|5928.63|5929.38|5928.88|5929.13|5928.63|123
1735585440000|2024-12-30 19:04:00|5928.88|5928.38|5929.13|5928.63|5929.63|5929.13|5928.88|5928.38|197
1735585450000|2024-12-30 19:04:10|5928.63|5928.13|5927.63|5927.13|5928.88|5928.38|5927.63|5927.13|231
1735585460000|2024-12-30 19:04:20|5927.38|5926.88|5927.5|5927|5927.88|5927.38|5927.25|5926.75|149
1735585470000|2024-12-30 19:04:30|5927.63|5927.13|5927.88|5927.38|5928.13|5927.63|5927.63|5927.13|134
1735585480000|2024-12-30 19:04:40|5927.75|5927.25|5927.13|5926.63|5927.75|5927.25|5926.88|5926.38|291
1735585490000|2024-12-30 19:04:50|5926.88|5926.38|5927|5926.5|5927.13|5926.63|5926.63|5926.13|284
1735585500000|2024-12-30 19:05:00|5927.13|5926.63|5927.13|5926.63|5927.13|5926.63|5926.63|5926.13|416
1735585510000|2024-12-30 19:05:10|5927.38|5926.88|5929.13|5928.63|5929.38|5928.88|5927.38|5926.88|431
1735585520000|2024-12-30 19:05:20|5929.38|5928.88|5929.38|5928.88|5929.63|5929.13|5928.88|5928.38|250
1735585530000|2024-12-30 19:05:30|5929.63|5929.13|5928.38|5927.88|5929.63|5929.13|5928.38|5927.88|210
1735585540000|2024-12-30 19:05:40|5928.5|5928|5928.38|5927.88|5928.63|5928.13|5928.13|5927.63|133
1735585550000|2024-12-30 19:05:50|5928.25|5927.75|5926.88|5926.38|5928.25|5927.75|5926.88|5926.38|147
1735585560000|2024-12-30 19:06:00|5926.63|5926.13|5925.88|5925.38|5926.88|5926.38|5925.63|5925.13|444
1735585570000|2024-12-30 19:06:10|5925.63|5925.13|5923.88|5923.38|5925.63|5925.13|5923.63|5923.13|883
1735585580000|2024-12-30 19:06:20|5923.13|5922.63|5923.38|5922.88|5923.38|5922.88|5922.63|5922.13|913
1735585590000|2024-12-30 19:06:30|5923.5|5923|5924.63|5924.13|5924.63|5924.13|5923.5|5923|380
1735585600000|2024-12-30 19:06:40|5924.88|5924.38|5922.88|5922.38|5925.13|5924.63|5922.63|5922.13|724
1735585610000|2024-12-30 19:06:50|5923.13|5922.63|5923.63|5923.13|5923.88|5923.38|5922.88|5922.38|270
1735585620000|2024-12-30 19:07:00|5923.5|5923|5922.13|5921.63|5924.13|5923.63|5922.13|5921.63|593
1735585630000|2024-12-30 19:07:10|5922.25|5921.75|5922.63|5922.13|5923.38|5922.88|5922.13|5921.63|524
1735585640000|2024-12-30 19:07:20|5923.13|5922.63|5922.88|5922.38|5923.13|5922.63|5922.63|5922.13|185
1735585650000|2024-12-30 19:07:30|5922.63|5922.13|5922.88|5922.38|5923.13|5922.63|5922.38|5921.88|445
1735585660000|2024-12-30 19:07:40|5922.75|5922.25|5921.38|5920.88|5922.88|5922.38|5921.38|5920.88|569
1735585670000|2024-12-30 19:07:50|5921.5|5921|5921.63|5921.13|5921.63|5921.13|5920.88|5920.38|538
1735585680000|2024-12-30 19:08:00|5922.13|5921.63|5920.13|5919.63|5922.13|5921.63|5919.88|5919.38|742
1735585690000|2024-12-30 19:08:10|5920.38|5919.88|5919.88|5919.38|5920.63|5920.13|5919.88|5919.38|462
1735585700000|2024-12-30 19:08:20|5920.13|5919.63|5922.25|5921.75|5922.38|5921.88|5920.13|5919.63|691
1735585710000|2024-12-30 19:08:30|5922.38|5921.88|5922.88|5922.38|5923.13|5922.63|5922.13|5921.63|347
1735585720000|2024-12-30 19:08:40|5923.13|5922.63|5922.63|5922.13|5923.13|5922.63|5922.38|5921.88|223
1735585730000|2024-12-30 19:08:50|5922.38|5921.88|5922.38|5921.88|5922.63|5922.13|5922.38|5921.88|219
1735585740000|2024-12-30 19:09:00|5922.5|5922|5922.88|5922.38|5923.63|5923.13|5922.38|5921.88|399
1735585750000|2024-12-30 19:09:10|5922.63|5922.13|5922.88|5922.38|5923.13|5922.63|5922.38|5921.88|216
1735585760000|2024-12-30 19:09:20|5923.13|5922.63|5922.88|5922.38|5923.38|5922.88|5922.88|5922.38|161
1735585770000|2024-12-30 19:09:30|5922.75|5922.25|5922.88|5922.38|5922.88|5922.38|5922.63|5922.13|187
1735585780000|2024-12-30 19:09:40|5923|5922.5|5924.63|5924.13|5924.63|5924.13|5922.88|5922.38|398
1735585790000|2024-12-30 19:09:50|5924.88|5924.38|5926.13|5925.63|5926.13|5925.63|5924.63|5924.13|539
1735585800000|2024-12-30 19:10:00|5926.38|5925.88|5924.88|5924.38|5926.88|5926.38|5924.88|5924.38|791
1735585810000|2024-12-30 19:10:10|5924.63|5924.13|5923.63|5923.13|5924.63|5924.13|5923.38|5922.88|474
1735585820000|2024-12-30 19:10:20|5923.38|5922.88|5923.38|5922.88|5923.63|5923.13|5922.88|5922.38|293
1735585830000|2024-12-30 19:10:30|5923.25|5922.75|5924.13|5923.63|5924.13|5923.63|5923.25|5922.75|236
1735585840000|2024-12-30 19:10:40|5924.25|5923.75|5923.88|5923.38|5924.38|5923.88|5923.88|5923.38|155
1735585850000|2024-12-30 19:10:50|5924.13|5923.63|5924.13|5923.63|5924.38|5923.88|5923.63|5923.13|181
1735585860000|2024-12-30 19:11:00|5924|5923.5|5924.25|5923.75|5924.88|5924.38|5923.88|5923.38|212
1735585870000|2024-12-30 19:11:10|5924.13|5923.63|5924.13|5923.63|5924.38|5923.88|5923.88|5923.38|45
1735585880000|2024-12-30 19:11:20|5923.88|5923.38|5923.63|5923.13|5923.88|5923.38|5922.88|5922.38|344
1735585890000|2024-12-30 19:11:30|5924.13|5923.63|5923.38|5922.88|5924.38|5923.88|5923.38|5922.88|203
1735585900000|2024-12-30 19:11:40|5923.63|5923.13|5923.63|5923.13|5924.13|5923.63|5923.38|5922.88|135
1735585910000|2024-12-30 19:11:50|5923.5|5923|5922.38|5921.88|5923.5|5923|5922.38|5921.88|224
1735585920000|2024-12-30 19:12:00|5922.13|5921.63|5922.38|5921.88|5922.38|5921.88|5921.88|5921.38|203
1735585930000|2024-12-30 19:12:10|5922.25|5921.75|5921.63|5921.13|5922.25|5921.75|5921.38|5920.88|325
1735585940000|2024-12-30 19:12:20|5921.38|5920.88|5921.63|5921.13|5922.13|5921.63|5921.38|5920.88|131
1735585950000|2024-12-30 19:12:30|5921.5|5921|5920.13|5919.63|5921.63|5921.13|5920.13|5919.63|335
1735585960000|2024-12-30 19:12:40|5919.88|5919.38|5920.13|5919.63|5920.63|5920.13|5919.63|5919.13|373
1735585970000|2024-12-30 19:12:50|5919.88|5919.38|5919.88|5919.38|5920.5|5920|5919.88|5919.38|343
1735585980000|2024-12-30 19:13:00|5919.63|5919.13|5920.13|5919.63|5920.13|5919.63|5919.63|5919.13|408
1735585990000|2024-12-30 19:13:10|5919.88|5919.38|5918.88|5918.38|5919.88|5919.38|5918.63|5918.13|487
1735586000000|2024-12-30 19:13:20|5918.75|5918.25|5917.38|5916.88|5919.38|5918.88|5917.38|5916.88|883
1735586010000|2024-12-30 19:13:30|5917.63|5917.13|5917.13|5916.63|5917.88|5917.38|5916.38|5915.88|755
1735586020000|2024-12-30 19:13:40|5916.88|5916.38|5917.13|5916.63|5917.13|5916.63|5916.38|5915.88|597
1735586030000|2024-12-30 19:13:50|5917.63|5917.13|5919.38|5918.88|5919.38|5918.88|5917.63|5917.13|640
1735586040000|2024-12-30 19:14:00|5919.13|5918.63|5918.88|5918.38|5919.38|5918.88|5918.88|5918.38|356
1735586050000|2024-12-30 19:14:10|5918.63|5918.13|5919.88|5919.38|5919.88|5919.38|5918.63|5918.13|298
1735586060000|2024-12-30 19:14:20|5919.63|5919.13|5919.88|5919.38|5920.13|5919.63|5919.63|5919.13|129
1735586070000|2024-12-30 19:14:30|5919.38|5918.88|5921.13|5920.63|5921.13|5920.63|5919.38|5918.88|388
1735586080000|2024-12-30 19:14:40|5921.25|5920.75|5921.88|5921.38|5922.13|5921.63|5921.13|5920.63|379
1735586090000|2024-12-30 19:14:50|5921.63|5921.13|5919.63|5919.13|5921.63|5921.13|5919.63|5919.13|377
1735586100000|2024-12-30 19:15:00|5919.88|5919.38|5919.88|5919.38|5920.25|5919.75|5919.88|5919.38|245
1735586110000|2024-12-30 19:15:10|5920|5919.5|5921.13|5920.63|5921.38|5920.88|5920|5919.5|317
1735586120000|2024-12-30 19:15:20|5921.25|5920.75|5922.13|5921.63|5922.13|5921.63|5921.13|5920.63|261
1735586130000|2024-12-30 19:15:30|5922.25|5921.75|5921.63|5921.13|5922.38|5921.88|5921.38|5920.88|397
1735586140000|2024-12-30 19:15:40|5922|5921.5|5921.88|5921.38|5922.13|5921.63|5921.88|5921.38|158
1735586150000|2024-12-30 19:15:50|5922.13|5921.63|5922.13|5921.63|5922.88|5922.38|5922.13|5921.63|283
1735586160000|2024-12-30 19:16:00|5922.38|5921.88|5923.13|5922.63|5923.13|5922.63|5922.38|5921.88|550
1735586170000|2024-12-30 19:16:10|5922.63|5922.13|5920.88|5920.38|5922.63|5922.13|5920.88|5920.38|471
1735586180000|2024-12-30 19:16:20|5921.13|5920.63|5921.13|5920.63|5921.38|5920.88|5920.38|5919.88|294
1735586190000|2024-12-30 19:16:30|5920.63|5920.13|5921.13|5920.63|5921.13|5920.63|5920.63|5920.13|196
1735586200000|2024-12-30 19:16:40|5921|5920.5|5920.63|5920.13|5921.38|5920.88|5920.63|5920.13|144
1735586210000|2024-12-30 19:16:50|5920.75|5920.25|5920.88|5920.38|5920.88|5920.38|5920.63|5920.13|113
1735586220000|2024-12-30 19:17:00|5920.75|5920.25|5920.88|5920.38|5921.13|5920.63|5920.38|5919.88|203
1735586230000|2024-12-30 19:17:10|5920.63|5920.13|5921.38|5920.88|5921.63|5921.13|5920.63|5920.13|132
1735586240000|2024-12-30 19:17:20|5921.5|5921|5921.63|5921.13|5921.63|5921.13|5921.13|5920.63|115
1735586250000|2024-12-30 19:17:30|5921.88|5921.38|5922.38|5921.88|5922.88|5922.38|5921.88|5921.38|309
1735586260000|2024-12-30 19:17:40|5922.25|5921.75|5922.38|5921.88|5922.38|5921.88|5922.25|5921.75|97
1735586270000|2024-12-30 19:17:50|5922.13|5921.63|5921.13|5920.63|5922.38|5921.88|5921.13|5920.63|211
1735586280000|2024-12-30 19:18:00|5921.25|5920.75|5920.38|5919.88|5921.38|5920.88|5920.13|5919.63|343
1735586290000|2024-12-30 19:18:10|5920.13|5919.63|5920.5|5920|5920.63|5920.13|5920.13|5919.63|323
1735586300000|2024-12-30 19:18:20|5920.63|5920.13|5920.88|5920.38|5920.88|5920.38|5920.13|5919.63|206
1735586310000|2024-12-30 19:18:30|5921.38|5920.88|5921.38|5920.88|5921.63|5921.13|5921.13|5920.63|154
1735586320000|2024-12-30 19:18:40|5921.13|5920.63|5920|5919.5|5921.13|5920.63|5919.88|5919.38|327
1735586330000|2024-12-30 19:18:50|5920.13|5919.63|5920.13|5919.63|5920.13|5919.63|5919.63|5919.13|149
1735586340000|2024-12-30 19:19:00|5919.63|5919.13|5919.63|5919.13|5919.75|5919.25|5919.13|5918.63|385
1735586350000|2024-12-30 19:19:10|5919.5|5919|5919.38|5918.88|5920|5919.5|5919.38|5918.88|169
1735586360000|2024-12-30 19:19:20|5919.13|5918.63|5918.88|5918.38|5919.38|5918.88|5918.88|5918.38|335
1735586370000|2024-12-30 19:19:30|5919.13|5918.63|5918.38|5917.88|5919.63|5919.13|5918.38|5917.88|167
1735586380000|2024-12-30 19:19:40|5918.63|5918.13|5919.13|5918.63|5919.38|5918.88|5918.38|5917.88|360
1735586390000|2024-12-30 19:19:50|5918.88|5918.38|5918.88|5918.38|5919.13|5918.63|5918.63|5918.13|176
1735586400000|2024-12-30 19:20:00|5918.63|5918.13|5918.88|5918.38|5918.88|5918.38|5918.38|5917.88|204
1735586410000|2024-12-30 19:20:10|5918.63|5918.13|5918.38|5917.88|5919.13|5918.63|5918.25|5917.75|432
1735586420000|2024-12-30 19:20:20|5917.88|5917.38|5917.88|5917.38|5918.63|5918.13|5917.88|5917.38|312
1735586430000|2024-12-30 19:20:30|5917.63|5917.13|5916.63|5916.13|5917.63|5917.13|5915.88|5915.38|770
1735586440000|2024-12-30 19:20:40|5917.13|5916.63|5916.13|5915.63|5917.13|5916.63|5915.88|5915.38|458
1735586450000|2024-12-30 19:20:50|5916|5915.5|5915.63|5915.13|5916.13|5915.63|5914.88|5914.38|626
1735586460000|2024-12-30 19:21:00|5915.38|5914.88|5916.13|5915.63|5917|5916.5|5915.38|5914.88|531
1735586470000|2024-12-30 19:21:10|5915.88|5915.38|5916.38|5915.88|5916.38|5915.88|5915.88|5915.38|214
1735586480000|2024-12-30 19:21:20|5916.13|5915.63|5915.38|5914.88|5916.63|5916.13|5914.63|5914.13|283
1735586490000|2024-12-30 19:21:30|5915.13|5914.63|5913.38|5912.88|5915.38|5914.88|5912.63|5912.13|880
1735586500000|2024-12-30 19:21:40|5913.13|5912.63|5912.88|5912.38|5913.88|5913.38|5912.88|5912.38|840
1735586510000|2024-12-30 19:21:50|5913.38|5912.88|5914.13|5913.63|5914.38|5913.88|5912.38|5911.88|773
1735586520000|2024-12-30 19:22:00|5914.38|5913.88|5914.13|5913.63|5914.38|5913.88|5913.38|5912.88|472
1735586530000|2024-12-30 19:22:10|5913.88|5913.38|5912.63|5912.13|5913.88|5913.38|5912.63|5912.13|507
1735586540000|2024-12-30 19:22:20|5912.88|5912.38|5912.88|5912.38|5913.13|5912.63|5912.38|5911.88|549
1735586550000|2024-12-30 19:22:30|5913|5912.5|5913.63|5913.13|5913.63|5913.13|5913|5912.5|250
1735586560000|2024-12-30 19:22:40|5913.38|5912.88|5913.88|5913.38|5913.88|5913.38|5912.88|5912.38|318
1735586570000|2024-12-30 19:22:50|5913.63|5913.13|5913.63|5913.13|5913.88|5913.38|5913.13|5912.63|427
1735586580000|2024-12-30 19:23:00|5913.13|5912.63|5915.63|5915.13|5915.63|5915.13|5913.13|5912.63|706
1735586590000|2024-12-30 19:23:10|5915.5|5915|5914.88|5914.38|5916.13|5915.63|5914.88|5914.38|453
1735586600000|2024-12-30 19:23:20|5915.13|5914.63|5916.13|5915.63|5916.13|5915.63|5915.13|5914.63|246
1735586610000|2024-12-30 19:23:30|5915.88|5915.38|5915.25|5914.75|5916.13|5915.63|5915.13|5914.63|155
1735586620000|2024-12-30 19:23:40|5915.38|5914.88|5915.75|5915.25|5916.13|5915.63|5915.38|5914.88|273
1735586630000|2024-12-30 19:23:50|5915.88|5915.38|5915.63|5915.13|5916.13|5915.63|5915.38|5914.88|189
1735586640000|2024-12-30 19:24:00|5915.88|5915.38|5916.88|5916.38|5917.38|5916.88|5915.88|5915.38|704
1735586650000|2024-12-30 19:24:10|5917|5916.5|5916.88|5916.38|5917.75|5917.25|5916.63|5916.13|381
1735586660000|2024-12-30 19:24:20|5916.63|5916.13|5917.75|5917.25|5917.75|5917.25|5916.38|5915.88|324
1735586670000|2024-12-30 19:24:30|5917.88|5917.38|5918.38|5917.88|5918.38|5917.88|5917.38|5916.88|271
1735586680000|2024-12-30 19:24:40|5918.5|5918|5917.63|5917.13|5918.88|5918.38|5917.13|5916.63|456
1735586690000|2024-12-30 19:24:50|5917.38|5916.88|5917.38|5916.88|5917.63|5917.13|5917.38|5916.88|69
1735586700000|2024-12-30 19:25:00|5917.13|5916.63|5917.38|5916.88|5917.63|5917.13|5916.88|5916.38|363
1735586710000|2024-12-30 19:25:10|5917.13|5916.63|5916.63|5916.13|5917.13|5916.63|5916.63|5916.13|289
1735586720000|2024-12-30 19:25:20|5916.5|5916|5919.13|5918.63|5919.38|5918.88|5916.38|5915.88|440
1735586730000|2024-12-30 19:25:30|5919.38|5918.88|5920|5919.5|5920.63|5920.13|5919.38|5918.88|497
1735586740000|2024-12-30 19:25:40|5919.88|5919.38|5920.13|5919.63|5920.63|5920.13|5919.88|5919.38|643
1735586750000|2024-12-30 19:25:50|5920.38|5919.88|5920.38|5919.88|5920.88|5920.38|5920.13|5919.63|295
1735586760000|2024-12-30 19:26:00|5920.63|5920.13|5920.88|5920.38|5921.38|5920.88|5920.63|5920.13|311
1735586770000|2024-12-30 19:26:10|5921.13|5920.63|5921.13|5920.63|5921.38|5920.88|5920.38|5919.88|261
1735586780000|2024-12-30 19:26:20|5921.38|5920.88|5921.88|5921.38|5922.38|5921.88|5921.38|5920.88|505
1735586790000|2024-12-30 19:26:30|5922.13|5921.63|5922.63|5922.13|5922.88|5922.38|5922|5921.5|378
1735586800000|2024-12-30 19:26:40|5922.38|5921.88|5923.13|5922.63|5923.38|5922.88|5922.38|5921.88|259
1735586810000|2024-12-30 19:26:50|5922.88|5922.38|5920.38|5919.88|5923.38|5922.88|5920.38|5919.88|487
1735586820000|2024-12-30 19:27:00|5920.88|5920.38|5920.38|5919.88|5920.88|5920.38|5919.38|5918.88|707
1735586830000|2024-12-30 19:27:10|5920.88|5920.38|5921.63|5921.13|5921.63|5921.13|5920.63|5920.13|388
1735586840000|2024-12-30 19:27:20|5921.38|5920.88|5920.38|5919.88|5921.38|5920.88|5920.38|5919.88|315
1735586850000|2024-12-30 19:27:30|5920.5|5920|5921.5|5921|5921.75|5921.25|5920.5|5920|178
1735586860000|2024-12-30 19:27:40|5921.63|5921.13|5922.13|5921.63|5922.63|5922.13|5921.63|5921.13|198
1735586870000|2024-12-30 19:27:50|5921.88|5921.38|5921.88|5921.38|5922.13|5921.63|5921.63|5921.13|94
1735586880000|2024-12-30 19:28:00|5922.13|5921.63|5922.88|5922.38|5923.13|5922.63|5922.13|5921.63|433
1735586890000|2024-12-30 19:28:10|5923.13|5922.63|5923.38|5922.88|5923.63|5923.13|5922.38|5921.88|428
1735586900000|2024-12-30 19:28:20|5923.13|5922.63|5922.63|5922.13|5923.38|5922.88|5922.63|5922.13|230
1735586910000|2024-12-30 19:28:30|5922.38|5921.88|5922.63|5922.13|5922.88|5922.38|5922.38|5921.88|127
1735586920000|2024-12-30 19:28:40|5922.5|5922|5922.38|5921.88|5922.63|5922.13|5921.63|5921.13|289
1735586930000|2024-12-30 19:28:50|5922.13|5921.63|5921.38|5920.88|5922.13|5921.63|5921.38|5920.88|287
1735586940000|2024-12-30 19:29:00|5921.63|5921.13|5921.63|5921.13|5921.88|5921.38|5921.13|5920.63|339
1735586950000|2024-12-30 19:29:10|5921.5|5921|5921.38|5920.88|5921.5|5921|5920.88|5920.38|173
1735586960000|2024-12-30 19:29:20|5921.25|5920.75|5921.88|5921.38|5921.88|5921.38|5921.25|5920.75|328
1735586970000|2024-12-30 19:29:30|5921.63|5921.13|5921.63|5921.13|5921.88|5921.38|5921.13|5920.63|170
1735586980000|2024-12-30 19:29:40|5921.38|5920.88|5922.25|5921.75|5922.38|5921.88|5921.38|5920.88|158
1735586990000|2024-12-30 19:29:50|5922.13|5921.63|5921.38|5920.88|5922.13|5921.63|5921.13|5920.63|263
1735587000000|2024-12-30 19:30:00|5921.63|5921.13|5921.38|5920.88|5921.63|5921.13|5920.88|5920.38|347
1735587010000|2024-12-30 19:30:10|5921.63|5921.13|5921.63|5921.13|5922.13|5921.63|5920.88|5920.38|296
1735587020000|2024-12-30 19:30:20|5921.88|5921.38|5922.75|5922.25|5923|5922.5|5921.38|5920.88|352
1735587030000|2024-12-30 19:30:30|5922.88|5922.38|5922.63|5922.13|5923.13|5922.63|5922.13|5921.63|274
1735587040000|2024-12-30 19:30:40|5922.75|5922.25|5922.38|5921.88|5922.88|5922.38|5922.38|5921.88|148
1735587050000|2024-12-30 19:30:50|5921.88|5921.38|5922.63|5922.13|5922.88|5922.38|5921.88|5921.38|243
1735587060000|2024-12-30 19:31:00|5922.88|5922.38|5924.13|5923.63|5924.38|5923.88|5922.63|5922.13|564
1735587070000|2024-12-30 19:31:10|5924.38|5923.88|5924.63|5924.13|5924.88|5924.38|5923.88|5923.38|765
1735587080000|2024-12-30 19:31:20|5924.88|5924.38|5926.13|5925.63|5926.13|5925.63|5924.88|5924.38|1022
1735587090000|2024-12-30 19:31:30|5925.88|5925.38|5926.88|5926.38|5926.88|5926.38|5925.38|5924.88|586
1735587100000|2024-12-30 19:31:40|5926.63|5926.13|5926.38|5925.88|5926.63|5926.13|5926.13|5925.63|346
1735587110000|2024-12-30 19:31:50|5926.5|5926|5926.88|5926.38|5927.13|5926.63|5926.13|5925.63|559
1735587120000|2024-12-30 19:32:00|5926.75|5926.25|5926.63|5926.13|5927.13|5926.63|5926.38|5925.88|700
1735587130000|2024-12-30 19:32:10|5925.88|5925.38|5926.25|5925.75|5926.63|5926.13|5925.88|5925.38|230
1735587140000|2024-12-30 19:32:20|5926|5925.5|5926.13|5925.63|5926.13|5925.63|5925.38|5924.88|274
1735587150000|2024-12-30 19:32:30|5925.88|5925.38|5926.13|5925.63|5926.63|5926.13|5925.88|5925.38|213
1735587160000|2024-12-30 19:32:40|5925.88|5925.38|5925.63|5925.13|5925.88|5925.38|5925.13|5924.63|200
1735587170000|2024-12-30 19:32:50|5925.38|5924.88|5925.13|5924.63|5925.88|5925.38|5925.13|5924.63|184
1735587180000|2024-12-30 19:33:00|5924.88|5924.38|5924.88|5924.38|5925.38|5924.88|5924.88|5924.38|178
1735587190000|2024-12-30 19:33:10|5924.38|5923.88|5924.13|5923.63|5924.63|5924.13|5923.38|5922.88|441
1735587200000|2024-12-30 19:33:20|5924.25|5923.75|5923.88|5923.38|5924.38|5923.88|5923.88|5923.38|147
1735587210000|2024-12-30 19:33:30|5924|5923.5|5924.13|5923.63|5924.63|5924.13|5923.88|5923.38|342
1735587220000|2024-12-30 19:33:40|5924|5923.5|5923.13|5922.63|5924.13|5923.63|5922.38|5921.88|479
1735587230000|2024-12-30 19:33:50|5923.38|5922.88|5922.63|5922.13|5923.38|5922.88|5922.63|5922.13|200
1735587240000|2024-12-30 19:34:00|5923.13|5922.63|5923.13|5922.63|5923.13|5922.63|5922.13|5921.63|259
1735587250000|2024-12-30 19:34:10|5923.38|5922.88|5922.88|5922.38|5923.88|5923.38|5922.63|5922.13|345
1735587260000|2024-12-30 19:34:20|5923.13|5922.63|5923.13|5922.63|5923.38|5922.88|5923.13|5922.63|100
1735587270000|2024-12-30 19:34:30|5922.88|5922.38|5923.13|5922.63|5923.38|5922.88|5922.88|5922.38|78
1735587280000|2024-12-30 19:34:40|5922.63|5922.13|5922.63|5922.13|5922.88|5922.38|5921.63|5921.13|200
1735587290000|2024-12-30 19:34:50|5922.75|5922.25|5922.25|5921.75|5922.88|5922.38|5922.13|5921.63|171
1735587300000|2024-12-30 19:35:00|5922.38|5921.88|5922.63|5922.13|5922.63|5922.13|5922.13|5921.63|177
1735587310000|2024-12-30 19:35:10|5922.88|5922.38|5923.13|5922.63|5923.13|5922.63|5922.38|5921.88|192
1735587320000|2024-12-30 19:35:20|5922.63|5922.13|5922.63|5922.13|5923|5922.5|5922.5|5922|170
1735587330000|2024-12-30 19:35:30|5922.38|5921.88|5923.63|5923.13|5923.63|5923.13|5922.38|5921.88|128
1735587340000|2024-12-30 19:35:40|5923.88|5923.38|5924.13|5923.63|5924.13|5923.63|5923.38|5922.88|216
1735587350000|2024-12-30 19:35:50|5924|5923.5|5922.88|5922.38|5924|5923.5|5922.75|5922.25|102
1735587360000|2024-12-30 19:36:00|5922.63|5922.13|5922.13|5921.63|5922.88|5922.38|5922.13|5921.63|176
1735587370000|2024-12-30 19:36:10|5922|5921.5|5923.38|5922.88|5923.38|5922.88|5921.13|5920.63|402
1735587380000|2024-12-30 19:36:20|5923.25|5922.75|5922.88|5922.38|5923.25|5922.75|5922.38|5921.88|197
1735587390000|2024-12-30 19:36:30|5923.13|5922.63|5923.13|5922.63|5923.13|5922.63|5922.88|5922.38|106
1735587400000|2024-12-30 19:36:40|5923|5922.5|5922.38|5921.88|5923|5922.5|5922.38|5921.88|141
1735587410000|2024-12-30 19:36:50|5922.63|5922.13|5922.38|5921.88|5922.63|5922.13|5922.13|5921.63|153
1735587420000|2024-12-30 19:37:00|5921.88|5921.38|5920.13|5919.63|5922.13|5921.63|5919.88|5919.38|426
1735587430000|2024-12-30 19:37:10|5920.25|5919.75|5921.63|5921.13|5921.63|5921.13|5920.13|5919.63|352
1735587440000|2024-12-30 19:37:20|5921.38|5920.88|5922.38|5921.88|5922.63|5922.13|5921.13|5920.63|294
1735587450000|2024-12-30 19:37:30|5922.13|5921.63|5922.38|5921.88|5923.25|5922.75|5922.13|5921.63|309
1735587460000|2024-12-30 19:37:40|5922.5|5922|5922.13|5921.63|5922.63|5922.13|5922.13|5921.63|144
1735587470000|2024-12-30 19:37:50|5922.25|5921.75|5922.63|5922.13|5922.63|5922.13|5922.25|5921.75|193
1735587480000|2024-12-30 19:38:00|5922.38|5921.88|5923.13|5922.63|5923.13|5922.63|5921.88|5921.38|266
1735587490000|2024-12-30 19:38:10|5923.38|5922.88|5923.38|5922.88|5923.38|5922.88|5923.13|5922.63|166
1735587500000|2024-12-30 19:38:20|5923.25|5922.75|5922.38|5921.88|5923.25|5922.75|5922.38|5921.88|161
1735587510000|2024-12-30 19:38:30|5922.63|5922.13|5922.13|5921.63|5922.63|5922.13|5921.38|5920.88|369
1735587520000|2024-12-30 19:38:40|5922.25|5921.75|5922.88|5922.38|5922.88|5922.38|5922.13|5921.63|230
1735587530000|2024-12-30 19:38:50|5922.63|5922.13|5922.13|5921.63|5922.63|5922.13|5922.13|5921.63|260
1735587540000|2024-12-30 19:39:00|5921.88|5921.38|5921.88|5921.38|5922.63|5922.13|5921.75|5921.25|254
1735587550000|2024-12-30 19:39:10|5922|5921.5|5922.38|5921.88|5922.63|5922.13|5921.88|5921.38|764
1735587560000|2024-12-30 19:39:20|5923.13|5922.63|5922.88|5922.38|5923.38|5922.88|5922.38|5921.88|506
1735587570000|2024-12-30 19:39:30|5923|5922.5|5922.13|5921.63|5923.13|5922.63|5921.63|5921.13|277
1735587580000|2024-12-30 19:39:40|5922.38|5921.88|5921.38|5920.88|5922.38|5921.88|5921.38|5920.88|124
1735587590000|2024-12-30 19:39:50|5921.63|5921.13|5922.38|5921.88|5922.38|5921.88|5921.63|5921.13|197
1735587600000|2024-12-30 19:40:00|5923.13|5922.63|5922.88|5922.38|5923.38|5922.88|5922.63|5922.13|246
1735587610000|2024-12-30 19:40:10|5922.38|5921.88|5922.13|5921.63|5922.88|5922.38|5921.63|5921.13|203
1735587620000|2024-12-30 19:40:20|5922.38|5921.88|5922.13|5921.63|5922.88|5922.38|5922.13|5921.63|163
1735587630000|2024-12-30 19:40:30|5922.38|5921.88|5922.13|5921.63|5922.88|5922.38|5922|5921.5|186
1735587640000|2024-12-30 19:40:40|5922.25|5921.75|5922.63|5922.13|5923.13|5922.63|5922.13|5921.63|229
1735587650000|2024-12-30 19:40:50|5922.38|5921.88|5922.63|5922.13|5923.13|5922.63|5922.38|5921.88|119
1735587660000|2024-12-30 19:41:00|5922.38|5921.88|5922.38|5921.88|5922.88|5922.38|5922.38|5921.88|186
1735587670000|2024-12-30 19:41:10|5922.88|5922.38|5923.38|5922.88|5923.38|5922.88|5922.88|5922.38|244
1735587680000|2024-12-30 19:41:20|5923.25|5922.75|5924.38|5923.88|5924.38|5923.88|5923.25|5922.75|292
1735587690000|2024-12-30 19:41:30|5924.13|5923.63|5924.38|5923.88|5924.38|5923.88|5923.38|5922.88|312
1735587700000|2024-12-30 19:41:40|5924.25|5923.75|5924.63|5924.13|5924.88|5924.38|5924.13|5923.63|233
1735587710000|2024-12-30 19:41:50|5924.88|5924.38|5923.88|5923.38|5925.13|5924.63|5923.5|5923|567
1735587720000|2024-12-30 19:42:00|5924.13|5923.63|5924.38|5923.88|5924.63|5924.13|5923.88|5923.38|267
1735587730000|2024-12-30 19:42:10|5923.88|5923.38|5923.88|5923.38|5924.13|5923.63|5923.63|5923.13|170
1735587740000|2024-12-30 19:42:20|5923.63|5923.13|5924.88|5924.38|5925.25|5924.75|5923.63|5923.13|286
1735587750000|2024-12-30 19:42:30|5925.13|5924.63|5924.88|5924.38|5925.13|5924.63|5924.38|5923.88|118
1735587760000|2024-12-30 19:42:40|5925.13|5924.63|5924.88|5924.38|5925.13|5924.63|5924.88|5924.38|88
1735587770000|2024-12-30 19:42:50|5924.63|5924.13|5923.88|5923.38|5924.88|5924.38|5923.88|5923.38|137
1735587780000|2024-12-30 19:43:00|5924.13|5923.63|5925.13|5924.63|5925.13|5924.63|5923.88|5923.38|237
1735587790000|2024-12-30 19:43:10|5925.38|5924.88|5926.63|5926.13|5926.63|5926.13|5925.38|5924.88|400
1735587800000|2024-12-30 19:43:20|5926.5|5926|5925.38|5924.88|5926.63|5926.13|5925.38|5924.88|432
1735587810000|2024-12-30 19:43:30|5925.63|5925.13|5925.63|5925.13|5925.88|5925.38|5925.38|5924.88|166
1735587820000|2024-12-30 19:43:40|5925.38|5924.88|5924.88|5924.38|5925.38|5924.88|5924.88|5924.38|168
1735587830000|2024-12-30 19:43:50|5925|5924.5|5924.38|5923.88|5925|5924.5|5924.13|5923.63|378
1735587840000|2024-12-30 19:44:00|5924.25|5923.75|5924.38|5923.88|5924.88|5924.38|5924.13|5923.63|361
1735587850000|2024-12-30 19:44:10|5924.13|5923.63|5924.63|5924.13|5925.13|5924.63|5924.13|5923.63|384
1735587860000|2024-12-30 19:44:20|5924.38|5923.88|5924.13|5923.63|5924.63|5924.13|5923.88|5923.38|180
1735587870000|2024-12-30 19:44:30|5924.38|5923.88|5924.38|5923.88|5924.38|5923.88|5923.88|5923.38|250
1735587880000|2024-12-30 19:44:40|5923.88|5923.38|5923.38|5922.88|5924|5923.5|5922.88|5922.38|253
1735587890000|2024-12-30 19:44:50|5923.25|5922.75|5922.88|5922.38|5923.63|5923.13|5922.88|5922.38|320
1735587900000|2024-12-30 19:45:00|5923.13|5922.63|5923.38|5922.88|5923.38|5922.88|5922.63|5922.13|306
1735587910000|2024-12-30 19:45:10|5923.25|5922.75|5923.38|5922.88|5923.38|5922.88|5922.88|5922.38|250
1735587920000|2024-12-30 19:45:20|5923.5|5923|5923.38|5922.88|5923.63|5923.13|5922.88|5922.38|271
1735587930000|2024-12-30 19:45:30|5923.13|5922.63|5923.63|5923.13|5923.88|5923.38|5923.13|5922.63|185
1735587940000|2024-12-30 19:45:40|5923.88|5923.38|5924.13|5923.63|5924.63|5924.13|5923.63|5923.13|258
1735587950000|2024-12-30 19:45:50|5924.25|5923.75|5923.88|5923.38|5924.63|5924.13|5923.88|5923.38|200
1735587960000|2024-12-30 19:46:00|5924|5923.5|5924.38|5923.88|5924.38|5923.88|5923.38|5922.88|305
1735587970000|2024-12-30 19:46:10|5924.13|5923.63|5924.63|5924.13|5924.88|5924.38|5924.13|5923.63|241
1735587980000|2024-12-30 19:46:20|5924.75|5924.25|5925.25|5924.75|5925.38|5924.88|5924.5|5924|137
1735587990000|2024-12-30 19:46:30|5925.63|5925.13|5925.38|5924.88|5926.13|5925.63|5924.88|5924.38|358
1735588000000|2024-12-30 19:46:40|5925.5|5925|5925.38|5924.88|5925.5|5925|5925.13|5924.63|103
1735588010000|2024-12-30 19:46:50|5925.63|5925.13|5925.38|5924.88|5925.63|5925.13|5925.38|5924.88|179
1735588020000|2024-12-30 19:47:00|5924.88|5924.38|5925.38|5924.88|5925.88|5925.38|5924.88|5924.38|271
1735588030000|2024-12-30 19:47:10|5925.5|5925|5925.63|5925.13|5925.88|5925.38|5925.13|5924.63|186
1735588040000|2024-12-30 19:47:20|5925.38|5924.88|5926.38|5925.88|5926.38|5925.88|5925.38|5924.88|122
1735588050000|2024-12-30 19:47:30|5926.63|5926.13|5927.63|5927.13|5927.63|5927.13|5926.38|5925.88|425
1735588060000|2024-12-30 19:47:40|5927.38|5926.88|5927.38|5926.88|5927.88|5927.38|5927.38|5926.88|511
1735588070000|2024-12-30 19:47:50|5927.63|5927.13|5927.63|5927.13|5927.88|5927.38|5927.38|5926.88|243
1735588080000|2024-12-30 19:48:00|5927.5|5927|5925.88|5925.38|5927.63|5927.13|5925.38|5924.88|502
1735588090000|2024-12-30 19:48:10|5925.63|5925.13|5924.88|5924.38|5925.63|5925.13|5924.88|5924.38|228
1735588100000|2024-12-30 19:48:20|5925.13|5924.63|5925.38|5924.88|5925.63|5925.13|5925.13|5924.63|123
1735588110000|2024-12-30 19:48:30|5925.25|5924.75|5925.63|5925.13|5925.63|5925.13|5925.13|5924.63|62
1735588120000|2024-12-30 19:48:40|5925.75|5925.25|5925.63|5925.13|5925.88|5925.38|5925.38|5924.88|151
1735588130000|2024-12-30 19:48:50|5925.5|5925|5925.13|5924.63|5925.63|5925.13|5925.13|5924.63|119
1735588140000|2024-12-30 19:49:00|5925.25|5924.75|5925.13|5924.63|5925.38|5924.88|5924.88|5924.38|178
1735588150000|2024-12-30 19:49:10|5925.38|5924.88|5925.13|5924.63|5925.38|5924.88|5924.88|5924.38|227
1735588160000|2024-12-30 19:49:20|5925.38|5924.88|5925.63|5925.13|5926.13|5925.63|5925.38|5924.88|222
1735588170000|2024-12-30 19:49:30|5925.38|5924.88|5925.38|5924.88|5925.63|5925.13|5925.38|5924.88|72
1735588180000|2024-12-30 19:49:40|5925.25|5924.75|5925.63|5925.13|5925.63|5925.13|5925.13|5924.63|87
1735588190000|2024-12-30 19:49:50|5925.38|5924.88|5925.38|5924.88|5925.63|5925.13|5925.13|5924.63|81
1735588200000|2024-12-30 19:50:00|5924.63|5924.13|5924.88|5924.38|5924.88|5924.38|5924.63|5924.13|145
1735588210000|2024-12-30 19:50:10|5925.13|5924.63|5925.88|5925.38|5925.88|5925.38|5925.13|5924.63|198
1735588220000|2024-12-30 19:50:20|5925.75|5925.25|5925.13|5924.63|5925.75|5925.25|5924.88|5924.38|148
1735588230000|2024-12-30 19:50:30|5924.88|5924.38|5925.13|5924.63|5925.88|5925.38|5924.88|5924.38|142
1735588240000|2024-12-30 19:50:40|5925|5924.5|5924.88|5924.38|5925.13|5924.63|5924.88|5924.38|55
1735588250000|2024-12-30 19:50:50|5924.38|5923.88|5924.63|5924.13|5924.63|5924.13|5924.38|5923.88|47
1735588260000|2024-12-30 19:51:00|5924.13|5923.63|5923.63|5923.13|5924.13|5923.63|5923.38|5922.88|344
1735588270000|2024-12-30 19:51:10|5923.88|5923.38|5925.38|5924.88|5925.63|5925.13|5923.63|5923.13|308
1735588280000|2024-12-30 19:51:20|5925.63|5925.13|5925.38|5924.88|5925.88|5925.38|5925.38|5924.88|240
1735588290000|2024-12-30 19:51:30|5925.13|5924.63|5924.88|5924.38|5925.38|5924.88|5924.88|5924.38|182
1735588300000|2024-12-30 19:51:40|5925.13|5924.63|5925.38|5924.88|5925.38|5924.88|5925.13|5924.63|44
1735588310000|2024-12-30 19:51:50|5925.5|5925|5925.63|5925.13|5925.88|5925.38|5925.38|5924.88|111
1735588320000|2024-12-30 19:52:00|5925.38|5924.88|5925.38|5924.88|5925.63|5925.13|5925.38|5924.88|104
1735588330000|2024-12-30 19:52:10|5925.63|5925.13|5926.13|5925.63|5926.5|5926|5925.63|5925.13|181
1735588340000|2024-12-30 19:52:20|5926.25|5925.75|5926.13|5925.63|5926.38|5925.88|5926.13|5925.63|82
1735588350000|2024-12-30 19:52:30|5925.88|5925.38|5925.88|5925.38|5925.88|5925.38|5925.5|5925|177
1735588360000|2024-12-30 19:52:40|5925.75|5925.25|5925.13|5924.63|5925.88|5925.38|5924.88|5924.38|173
1735588370000|2024-12-30 19:52:50|5925|5924.5|5925.13|5924.63|5925.38|5924.88|5924.88|5924.38|100
1735588380000|2024-12-30 19:53:00|5925.38|5924.88|5925.38|5924.88|5925.88|5925.38|5925.13|5924.63|164
1735588390000|2024-12-30 19:53:10|5925.63|5925.13|5927.38|5926.88|5927.38|5926.88|5925.63|5925.13|454
1735588400000|2024-12-30 19:53:20|5927.13|5926.63|5927.13|5926.63|5927.38|5926.88|5926.63|5926.13|263
1735588410000|2024-12-30 19:53:30|5926.88|5926.38|5927.63|5927.13|5928.38|5927.88|5926.88|5926.38|613
1735588420000|2024-12-30 19:53:40|5927.75|5927.25|5928.13|5927.63|5928.13|5927.63|5927.38|5926.88|200
1735588430000|2024-12-30 19:53:50|5928|5927.5|5927.13|5926.63|5928|5927.5|5927.13|5926.63|212
1735588440000|2024-12-30 19:54:00|5926.63|5926.13|5927.38|5926.88|5927.63|5927.13|5926.63|5926.13|355
1735588450000|2024-12-30 19:54:10|5927.13|5926.63|5926.63|5926.13|5927.13|5926.63|5926.63|5926.13|314
1735588460000|2024-12-30 19:54:20|5926.5|5926|5926.13|5925.63|5926.88|5926.38|5926.13|5925.63|170
1735588470000|2024-12-30 19:54:30|5926.25|5925.75|5926.63|5926.13|5926.63|5926.13|5926.13|5925.63|130
1735588480000|2024-12-30 19:54:40|5926.88|5926.38|5926.13|5925.63|5926.88|5926.38|5926.13|5925.63|168
1735588490000|2024-12-30 19:54:50|5926.38|5925.88|5926.63|5926.13|5926.88|5926.38|5926.38|5925.88|58
1735588500000|2024-12-30 19:55:00|5926.38|5925.88|5926.38|5925.88|5926.63|5926.13|5925.88|5925.38|302
1735588510000|2024-12-30 19:55:10|5926.63|5926.13|5927.38|5926.88|5927.38|5926.88|5926.38|5925.88|170
1735588520000|2024-12-30 19:55:20|5927.25|5926.75|5926.63|5926.13|5927.25|5926.75|5926.38|5925.88|190
1735588530000|2024-12-30 19:55:30|5926.38|5925.88|5927.13|5926.63|5927.13|5926.63|5926.38|5925.88|73
1735588540000|2024-12-30 19:55:40|5927.25|5926.75|5926.88|5926.38|5927.38|5926.88|5926.88|5926.38|135
1735588550000|2024-12-30 19:55:50|5927.13|5926.63|5927.13|5926.63|5927.25|5926.75|5926.63|5926.13|168
1735588560000|2024-12-30 19:56:00|5926.88|5926.38|5926.13|5925.63|5927.25|5926.75|5926.13|5925.63|186
1735588570000|2024-12-30 19:56:10|5926.38|5925.88|5925.63|5925.13|5926.38|5925.88|5925.38|5924.88|294
1735588580000|2024-12-30 19:56:20|5925.88|5925.38|5926.38|5925.88|5926.38|5925.88|5925.63|5925.13|152
1735588590000|2024-12-30 19:56:30|5926.63|5926.13|5926.63|5926.13|5926.88|5926.38|5926.38|5925.88|168
1735588600000|2024-12-30 19:56:40|5927.13|5926.63|5927.13|5926.63|5927.13|5926.63|5926.88|5926.38|148
1735588610000|2024-12-30 19:56:50|5927.38|5926.88|5927.13|5926.63|5927.38|5926.88|5926.63|5926.13|192
1735588620000|2024-12-30 19:57:00|5926.88|5926.38|5927.38|5926.88|5927.63|5927.13|5926.88|5926.38|358
1735588630000|2024-12-30 19:57:10|5927.63|5927.13|5928.88|5928.38|5929.13|5928.63|5927.63|5927.13|372
1735588640000|2024-12-30 19:57:20|5928.75|5928.25|5928.38|5927.88|5929.13|5928.63|5928.38|5927.88|333
1735588650000|2024-12-30 19:57:30|5928.13|5927.63|5928.88|5928.38|5928.88|5928.38|5928.13|5927.63|195
1735588660000|2024-12-30 19:57:40|5928.63|5928.13|5929.63|5929.13|5929.63|5929.13|5928.5|5928|354
1735588670000|2024-12-30 19:57:50|5929.38|5928.88|5929.38|5928.88|5929.38|5928.88|5928.88|5928.38|183
1735588680000|2024-12-30 19:58:00|5929.13|5928.63|5927.63|5927.13|5929.13|5928.63|5927.63|5927.13|359
1735588690000|2024-12-30 19:58:10|5927.88|5927.38|5926.88|5926.38|5927.88|5927.38|5926.88|5926.38|218
1735588700000|2024-12-30 19:58:20|5927|5926.5|5927.13|5926.63|5927.38|5926.88|5926.63|5926.13|216
1735588710000|2024-12-30 19:58:30|5927.38|5926.88|5928.13|5927.63|5928.13|5927.63|5927.38|5926.88|182
1735588720000|2024-12-30 19:58:40|5927.88|5927.38|5928.38|5927.88|5928.38|5927.88|5927.88|5927.38|197
1735588730000|2024-12-30 19:58:50|5928.25|5927.75|5929.13|5928.63|5929.13|5928.63|5928.25|5927.75|288
1735588740000|2024-12-30 19:59:00|5928.88|5928.38|5928.25|5927.75|5928.88|5928.38|5927.63|5927.13|425
1735588750000|2024-12-30 19:59:10|5928.13|5927.63|5928.13|5927.63|5928.63|5928.13|5928.13|5927.63|155
1735588760000|2024-12-30 19:59:20|5928.38|5927.88|5928.13|5927.63|5928.38|5927.88|5928.13|5927.63|133
1735588770000|2024-12-30 19:59:30|5928.25|5927.75|5927.5|5927|5928.38|5927.88|5927.38|5926.88|172
1735588780000|2024-12-30 19:59:40|5927.63|5927.13|5927.13|5926.63|5927.63|5927.13|5927.13|5926.63|119
1735588790000|2024-12-30 19:59:50|5926.63|5926.13|5927.25|5926.75|5927.38|5926.88|5926.63|5926.13|324
1735588800000|2024-12-30 20:00:00|5926.88|5926.38|5925.63|5925.13|5927.13|5926.63|5925.13|5924.63|546
1735588810000|2024-12-30 20:00:10|5925.38|5924.88|5926.13|5925.63|5926.38|5925.88|5924.88|5924.38|318
1735588820000|2024-12-30 20:00:20|5926.38|5925.88|5925.88|5925.38|5926.38|5925.88|5925.88|5925.38|154
1735588830000|2024-12-30 20:00:30|5926|5925.5|5925.88|5925.38|5926.38|5925.88|5925.88|5925.38|105
1735588840000|2024-12-30 20:00:40|5925.63|5925.13|5926.38|5925.88|5926.63|5926.13|5925.63|5925.13|192
1735588850000|2024-12-30 20:00:50|5926.13|5925.63|5926.38|5925.88|5926.38|5925.88|5926.13|5925.63|91
1735588860000|2024-12-30 20:01:00|5926.5|5926|5927.63|5927.13|5927.63|5927.13|5926.38|5925.88|449
1735588870000|2024-12-30 20:01:10|5927.38|5926.88|5926.63|5926.13|5927.63|5927.13|5926.63|5926.13|260
1735588880000|2024-12-30 20:01:20|5926.38|5925.88|5925.63|5925.13|5926.38|5925.88|5925.63|5925.13|218
1735588890000|2024-12-30 20:01:30|5925.13|5924.63|5925.13|5924.63|5925.63|5925.13|5925.13|5924.63|405
1735588900000|2024-12-30 20:01:40|5925.38|5924.88|5925.63|5925.13|5925.63|5925.13|5925.38|5924.88|140
1735588910000|2024-12-30 20:01:50|5925.5|5925|5925.38|5924.88|5925.63|5925.13|5925.13|5924.63|167
1735588920000|2024-12-30 20:02:00|5925.63|5925.13|5925.63|5925.13|5926.13|5925.63|5925.63|5925.13|264
1735588930000|2024-12-30 20:02:10|5925.88|5925.38|5926.38|5925.88|5926.63|5926.13|5925.63|5925.13|192
1735588940000|2024-12-30 20:02:20|5926.88|5926.38|5926.13|5925.63|5926.88|5926.38|5926.13|5925.63|150
1735588950000|2024-12-30 20:02:30|5926.38|5925.88|5926.63|5926.13|5926.63|5926.13|5926.38|5925.88|88
1735588960000|2024-12-30 20:02:40|5926.38|5925.88|5926.88|5926.38|5927.13|5926.63|5926.38|5925.88|185
1735588970000|2024-12-30 20:02:50|5926.63|5926.13|5926.38|5925.88|5926.88|5926.38|5926.38|5925.88|153
1735588980000|2024-12-30 20:03:00|5926.88|5926.38|5925.38|5924.88|5926.88|5926.38|5925.38|5924.88|270
1735588990000|2024-12-30 20:03:10|5925.13|5924.63|5925.63|5925.13|5925.63|5925.13|5925.13|5924.63|156
1735589000000|2024-12-30 20:03:20|5925.5|5925|5923.88|5923.38|5925.63|5925.13|5923.88|5923.38|301
1735589010000|2024-12-30 20:03:30|5923.63|5923.13|5923.38|5922.88|5924.13|5923.63|5922.63|5922.13|610
1735589020000|2024-12-30 20:03:40|5923.63|5923.13|5923.88|5923.38|5924.13|5923.63|5923.25|5922.75|326
1735589030000|2024-12-30 20:03:50|5924.13|5923.63|5923.63|5923.13|5924.13|5923.63|5923.38|5922.88|173
1735589040000|2024-12-30 20:04:00|5923.75|5923.25|5923.5|5923|5923.88|5923.38|5922.63|5922.13|521
1735589050000|2024-12-30 20:04:10|5923.38|5922.88|5922.63|5922.13|5923.38|5922.88|5922.38|5921.88|542
1735589060000|2024-12-30 20:04:20|5922.38|5921.88|5922.88|5922.38|5922.88|5922.38|5922.13|5921.63|461
1735589070000|2024-12-30 20:04:30|5922.75|5922.25|5922.13|5921.63|5922.75|5922.25|5921.63|5921.13|391
1735589080000|2024-12-30 20:04:40|5921.88|5921.38|5922.38|5921.88|5922.63|5922.13|5921.88|5921.38|327
1735589090000|2024-12-30 20:04:50|5922.13|5921.63|5921.88|5921.38|5922.38|5921.88|5921.88|5921.38|341
1735589100000|2024-12-30 20:05:00|5922.13|5921.63|5922.13|5921.63|5922.38|5921.88|5921.38|5920.88|391
1735589110000|2024-12-30 20:05:10|5921.88|5921.38|5920.88|5920.38|5921.88|5921.38|5920.38|5919.88|709
1735589120000|2024-12-30 20:05:20|5921.13|5920.63|5922.38|5921.88|5922.38|5921.88|5921.13|5920.63|395
1735589130000|2024-12-30 20:05:30|5922.63|5922.13|5922.63|5922.13|5922.88|5922.38|5922.13|5921.63|333
1735589140000|2024-12-30 20:05:40|5922.38|5921.88|5922|5921.5|5922.38|5921.88|5921.88|5921.38|225
1735589150000|2024-12-30 20:05:50|5921.88|5921.38|5921.63|5921.13|5922.63|5922.13|5921.63|5921.13|235
1735589160000|2024-12-30 20:06:00|5921.88|5921.38|5919.63|5919.13|5921.88|5921.38|5919.38|5918.88|620
1735589170000|2024-12-30 20:06:10|5919.88|5919.38|5921.63|5921.13|5921.88|5921.38|5919.88|5919.38|433
1735589180000|2024-12-30 20:06:20|5921.75|5921.25|5921.88|5921.38|5921.88|5921.38|5921.13|5920.63|173
1735589190000|2024-12-30 20:06:30|5921.75|5921.25|5921.38|5920.88|5921.88|5921.38|5921.38|5920.88|114
1735589200000|2024-12-30 20:06:40|5921.5|5921|5922.38|5921.88|5922.88|5922.38|5921.38|5920.88|291
1735589210000|2024-12-30 20:06:50|5922.13|5921.63|5921.88|5921.38|5922.38|5921.88|5921.88|5921.38|117
1735589220000|2024-12-30 20:07:00|5921.63|5921.13|5922.63|5922.13|5922.63|5922.13|5921.63|5921.13|307
1735589230000|2024-12-30 20:07:10|5922.5|5922|5921.63|5921.13|5922.5|5922|5921.63|5921.13|213
1735589240000|2024-12-30 20:07:20|5921.75|5921.25|5922.63|5922.13|5922.63|5922.13|5921.75|5921.25|224
1735589250000|2024-12-30 20:07:30|5922.88|5922.38|5922.5|5922|5922.88|5922.38|5922.38|5921.88|156
1735589260000|2024-12-30 20:07:40|5922.38|5921.88|5921.63|5921.13|5922.38|5921.88|5921.63|5921.13|182
1735589270000|2024-12-30 20:07:50|5921.38|5920.88|5920.88|5920.38|5921.63|5921.13|5920.38|5919.88|270
1735589280000|2024-12-30 20:08:00|5921.13|5920.63|5921.63|5921.13|5921.88|5921.38|5921.13|5920.63|293
1735589290000|2024-12-30 20:08:10|5921.88|5921.38|5923.13|5922.63|5923.13|5922.63|5921.88|5921.38|131
1735589300000|2024-12-30 20:08:20|5922.88|5922.38|5923.88|5923.38|5924.63|5924.13|5922.88|5922.38|513
1735589310000|2024-12-30 20:08:30|5923.63|5923.13|5923.38|5922.88|5923.88|5923.38|5922.88|5922.38|263
1735589320000|2024-12-30 20:08:40|5923.63|5923.13|5923.88|5923.38|5923.88|5923.38|5923.38|5922.88|232
1735589330000|2024-12-30 20:08:50|5923.63|5923.13|5923.38|5922.88|5924.13|5923.63|5923.38|5922.88|133
1735589340000|2024-12-30 20:09:00|5922.88|5922.38|5921.88|5921.38|5922.88|5922.38|5921.63|5921.13|353
1735589350000|2024-12-30 20:09:10|5922.13|5921.63|5922.88|5922.38|5923.13|5922.63|5922.13|5921.63|170
1735589360000|2024-12-30 20:09:20|5923|5922.5|5922.63|5922.13|5923.13|5922.63|5922.63|5922.13|126
1735589370000|2024-12-30 20:09:30|5922.38|5921.88|5922.63|5922.13|5922.63|5922.13|5922.13|5921.63|158
1735589380000|2024-12-30 20:09:40|5923.13|5922.63|5923.88|5923.38|5924.13|5923.63|5922.88|5922.38|465
1735589390000|2024-12-30 20:09:50|5923.63|5923.13|5923.63|5923.13|5923.63|5923.13|5923.5|5923|61
1735589400000|2024-12-30 20:10:00|5923.38|5922.88|5923.63|5923.13|5923.88|5923.38|5923.38|5922.88|278
1735589410000|2024-12-30 20:10:10|5923.5|5923|5923.63|5923.13|5924.13|5923.63|5923.38|5922.88|316
1735589420000|2024-12-30 20:10:20|5923.38|5922.88|5924.38|5923.88|5924.38|5923.88|5923.38|5922.88|384
1735589430000|2024-12-30 20:10:30|5924.63|5924.13|5925.13|5924.63|5925.63|5925.13|5924.38|5923.88|670
1735589440000|2024-12-30 20:10:40|5925.38|5924.88|5924.88|5924.38|5925.38|5924.88|5924.63|5924.13|526
1735589450000|2024-12-30 20:10:50|5924.75|5924.25|5925.13|5924.63|5925.88|5925.38|5924.75|5924.25|422
1735589460000|2024-12-30 20:11:00|5924.88|5924.38|5924.38|5923.88|5924.88|5924.38|5923.75|5923.25|469
1735589470000|2024-12-30 20:11:10|5924.13|5923.63|5924.63|5924.13|5924.63|5924.13|5924.13|5923.63|244
1735589480000|2024-12-30 20:11:20|5924.5|5924|5923.38|5922.88|5924.5|5924|5923.38|5922.88|218
1735589490000|2024-12-30 20:11:30|5923.13|5922.63|5923.88|5923.38|5923.88|5923.38|5923.13|5922.63|236
1735589500000|2024-12-30 20:11:40|5923.63|5923.13|5923.13|5922.63|5923.63|5923.13|5923.13|5922.63|144
1735589510000|2024-12-30 20:11:50|5922.88|5922.38|5922.13|5921.63|5922.88|5922.38|5921.63|5921.13|403
1735589520000|2024-12-30 20:12:00|5921.88|5921.38|5922.63|5922.13|5922.63|5922.13|5921.38|5920.88|483
1735589530000|2024-12-30 20:12:10|5922.38|5921.88|5922.38|5921.88|5922.88|5922.38|5922.13|5921.63|224
1735589540000|2024-12-30 20:12:20|5922.63|5922.13|5923.38|5922.88|5923.63|5923.13|5922.63|5922.13|196
1735589550000|2024-12-30 20:12:30|5923.13|5922.63|5923.25|5922.75|5923.38|5922.88|5922.63|5922.13|231
1735589560000|2024-12-30 20:12:40|5923.38|5922.88|5924.38|5923.88|5924.38|5923.88|5923.38|5922.88|166
1735589570000|2024-12-30 20:12:50|5924.63|5924.13|5924.88|5924.38|5925.38|5924.88|5924.13|5923.63|289
1735589580000|2024-12-30 20:13:00|5925|5924.5|5925.75|5925.25|5926.13|5925.63|5924.63|5924.13|345
1735589590000|2024-12-30 20:13:10|5925.88|5925.38|5925.88|5925.38|5925.88|5925.38|5924.88|5924.38|323
1735589600000|2024-12-30 20:13:20|5926.13|5925.63|5926.38|5925.88|5926.38|5925.88|5925.75|5925.25|236
1735589610000|2024-12-30 20:13:30|5926.13|5925.63|5927.63|5927.13|5927.63|5927.13|5926.13|5925.63|524
1735589620000|2024-12-30 20:13:40|5927.38|5926.88|5927.38|5926.88|5927.88|5927.38|5927.13|5926.63|359
1735589630000|2024-12-30 20:13:50|5927.25|5926.75|5927.63|5927.13|5927.88|5927.38|5927.25|5926.75|197
1735589640000|2024-12-30 20:14:00|5927.13|5926.63|5927.63|5927.13|5927.88|5927.38|5926.38|5925.88|542
1735589650000|2024-12-30 20:14:10|5927.38|5926.88|5927.38|5926.88|5927.88|5927.38|5927.38|5926.88|211
1735589660000|2024-12-30 20:14:20|5927.63|5927.13|5927.63|5927.13|5928.13|5927.63|5927.63|5927.13|109
1735589670000|2024-12-30 20:14:30|5927.38|5926.88|5928.38|5927.88|5928.38|5927.88|5927.38|5926.88|168
1735589680000|2024-12-30 20:14:40|5928.5|5928|5928.13|5927.63|5928.5|5928|5928.13|5927.63|152
1735589690000|2024-12-30 20:14:50|5928|5927.5|5926.63|5926.13|5928.13|5927.63|5926.63|5926.13|238
1735589700000|2024-12-30 20:15:00|5926.38|5925.88|5926.63|5926.13|5927.13|5926.63|5926.38|5925.88|261
1735589710000|2024-12-30 20:15:10|5926.38|5925.88|5925.88|5925.38|5926.63|5926.13|5925.88|5925.38|198
1735589720000|2024-12-30 20:15:20|5926|5925.5|5926.38|5925.88|5926.88|5926.38|5925.88|5925.38|205
1735589730000|2024-12-30 20:15:30|5926.25|5925.75|5926.38|5925.88|5926.38|5925.88|5926.13|5925.63|62
1735589740000|2024-12-30 20:15:40|5926.13|5925.63|5926.75|5926.25|5926.88|5926.38|5925.88|5925.38|258
1735589750000|2024-12-30 20:15:50|5926.63|5926.13|5926.63|5926.13|5926.88|5926.38|5926.38|5925.88|131
1735589760000|2024-12-30 20:16:00|5926.38|5925.88|5926.13|5925.63|5926.63|5926.13|5926.13|5925.63|226
1735589770000|2024-12-30 20:16:10|5926.38|5925.88|5926.38|5925.88|5926.38|5925.88|5925.88|5925.38|116
1735589780000|2024-12-30 20:16:20|5926.13|5925.63|5925.38|5924.88|5926.38|5925.88|5925.38|5924.88|178
1735589790000|2024-12-30 20:16:30|5924.88|5924.38|5925.88|5925.38|5926.13|5925.63|5924.88|5924.38|298
1735589800000|2024-12-30 20:16:40|5926.13|5925.63|5926.63|5926.13|5926.88|5926.38|5926.13|5925.63|261
1735589810000|2024-12-30 20:16:50|5926.88|5926.38|5927.63|5927.13|5927.63|5927.13|5926.88|5926.38|127
1735589820000|2024-12-30 20:17:00|5927.88|5927.38|5928.63|5928.13|5928.63|5928.13|5927.88|5927.38|293
1735589830000|2024-12-30 20:17:10|5928.38|5927.88|5928.38|5927.88|5928.38|5927.88|5928.38|5927.88|226
1735589840000|2024-12-30 20:17:20|5928.5|5928|5928.38|5927.88|5928.63|5928.13|5927.88|5927.38|239
1735589850000|2024-12-30 20:17:30|5928.25|5927.75|5928.63|5928.13|5928.63|5928.13|5928.13|5927.63|91
1735589860000|2024-12-30 20:17:40|5928.88|5928.38|5928.63|5928.13|5928.88|5928.38|5928.63|5928.13|210
1735589870000|2024-12-30 20:17:50|5928.38|5927.88|5929.13|5928.63|5929.38|5928.88|5928.38|5927.88|320
1735589880000|2024-12-30 20:18:00|5928.88|5928.38|5929.5|5929|5930.38|5929.88|5928.88|5928.38|515
1735589890000|2024-12-30 20:18:10|5929.63|5929.13|5928.38|5927.88|5929.63|5929.13|5928.38|5927.88|487
1735589900000|2024-12-30 20:18:20|5928.63|5928.13|5928.88|5928.38|5929.13|5928.63|5928.38|5927.88|188
1735589910000|2024-12-30 20:18:30|5928.75|5928.25|5929.13|5928.63|5929.63|5929.13|5928.63|5928.13|190
1735589920000|2024-12-30 20:18:40|5929.38|5928.88|5929.38|5928.88|5929.88|5929.38|5929.38|5928.88|144
1735589930000|2024-12-30 20:18:50|5929.5|5929|5929.88|5929.38|5929.88|5929.38|5929.38|5928.88|145
1735589940000|2024-12-30 20:19:00|5930.38|5929.88|5929.88|5929.38|5930.38|5929.88|5929.63|5929.13|364
1735589950000|2024-12-30 20:19:10|5929.75|5929.25|5929.88|5929.38|5930.38|5929.88|5929.75|5929.25|160
1735589960000|2024-12-30 20:19:20|5930.13|5929.63|5929.13|5928.63|5930.13|5929.63|5929.13|5928.63|301
1735589970000|2024-12-30 20:19:30|5928.88|5928.38|5928.88|5928.38|5928.88|5928.38|5928.13|5927.63|271
1735589980000|2024-12-30 20:19:40|5929|5928.5|5929.38|5928.88|5929.38|5928.88|5928.88|5928.38|92
1735589990000|2024-12-30 20:19:50|5929.25|5928.75|5929.38|5928.88|5929.63|5929.13|5929.13|5928.63|201
1735590000000|2024-12-30 20:20:00|5928.63|5928.13|5928.63|5928.13|5929.13|5928.63|5928.38|5927.88|272
1735590010000|2024-12-30 20:20:10|5928.88|5928.38|5928.38|5927.88|5928.88|5928.38|5928.38|5927.88|117
1735590020000|2024-12-30 20:20:20|5928.5|5928|5928.88|5928.38|5928.88|5928.38|5928.13|5927.63|174
1735590030000|2024-12-30 20:20:30|5929|5928.5|5927.88|5927.38|5929.13|5928.63|5927.63|5927.13|237
1735590040000|2024-12-30 20:20:40|5927.75|5927.25|5928.38|5927.88|5928.38|5927.88|5927.13|5926.63|272
1735590050000|2024-12-30 20:20:50|5928.25|5927.75|5927.88|5927.38|5928.25|5927.75|5927.88|5927.38|157
1735590060000|2024-12-30 20:21:00|5927.63|5927.13|5926.63|5926.13|5927.88|5927.38|5926.63|5926.13|291
1735590070000|2024-12-30 20:21:10|5926.88|5926.38|5927.13|5926.63|5927.38|5926.88|5926.38|5925.88|370
1735590080000|2024-12-30 20:21:20|5927|5926.5|5927.63|5927.13|5927.88|5927.38|5927|5926.5|292
1735590090000|2024-12-30 20:21:30|5927.88|5927.38|5927.38|5926.88|5927.88|5927.38|5927.38|5926.88|170
1735590100000|2024-12-30 20:21:40|5927.13|5926.63|5926.63|5926.13|5927.13|5926.63|5925.88|5925.38|567
1735590110000|2024-12-30 20:21:50|5926.88|5926.38|5927.63|5927.13|5927.88|5927.38|5926.88|5926.38|152
1735590120000|2024-12-30 20:22:00|5927.13|5926.63|5927.88|5927.38|5928.38|5927.88|5927.13|5926.63|371
1735590130000|2024-12-30 20:22:10|5928|5927.5|5927.88|5927.38|5928.13|5927.63|5927.75|5927.25|152
1735590140000|2024-12-30 20:22:20|5928.13|5927.63|5928.38|5927.88|5928.63|5928.13|5927.88|5927.38|268
1735590150000|2024-12-30 20:22:30|5928.63|5928.13|5928.88|5928.38|5929.13|5928.63|5928.63|5928.13|184
1735590160000|2024-12-30 20:22:40|5929|5928.5|5928.38|5927.88|5929.13|5928.63|5928.38|5927.88|128
1735590170000|2024-12-30 20:22:50|5928.25|5927.75|5928.63|5928.13|5928.88|5928.38|5928.13|5927.63|123
1735590180000|2024-12-30 20:23:00|5928.38|5927.88|5928.38|5927.88|5928.63|5928.13|5928.13|5927.63|137
1735590190000|2024-12-30 20:23:10|5928.63|5928.13|5928.13|5927.63|5928.88|5928.38|5928.13|5927.63|114
1735590200000|2024-12-30 20:23:20|5928.38|5927.88|5928.5|5928|5928.5|5928|5927.88|5927.38|84
1735590210000|2024-12-30 20:23:30|5928.88|5928.38|5928.5|5928|5929.13|5928.63|5928.5|5928|119
1735590220000|2024-12-30 20:23:40|5928.38|5927.88|5927.88|5927.38|5928.38|5927.88|5927.88|5927.38|119
1735590230000|2024-12-30 20:23:50|5927.63|5927.13|5927.38|5926.88|5927.88|5927.38|5927.38|5926.88|178
1735590240000|2024-12-30 20:24:00|5927.25|5926.75|5927.38|5926.88|5927.38|5926.88|5926.63|5926.13|503
1735590250000|2024-12-30 20:24:10|5927.5|5927|5927.38|5926.88|5928.13|5927.63|5927.38|5926.88|191
1735590260000|2024-12-30 20:24:20|5927.5|5927|5927.38|5926.88|5927.63|5927.13|5927.38|5926.88|92
1735590270000|2024-12-30 20:24:30|5927.5|5927|5927.38|5926.88|5927.63|5927.13|5927.38|5926.88|98
1735590280000|2024-12-30 20:24:40|5927.13|5926.63|5926.13|5925.63|5927.38|5926.88|5926.13|5925.63|427
1735590290000|2024-12-30 20:24:50|5926|5925.5|5926.38|5925.88|5926.63|5926.13|5926|5925.5|188
1735590300000|2024-12-30 20:25:00|5926.5|5926|5927.38|5926.88|5927.38|5926.88|5926.5|5926|269
1735590310000|2024-12-30 20:25:10|5927.63|5927.13|5926.88|5926.38|5927.63|5927.13|5926.88|5926.38|224
1735590320000|2024-12-30 20:25:20|5926.38|5925.88|5925.88|5925.38|5926.63|5926.13|5925.88|5925.38|309
1735590330000|2024-12-30 20:25:30|5925.63|5925.13|5924.38|5923.88|5925.63|5925.13|5923.63|5923.13|1212
1735590340000|2024-12-30 20:25:40|5924.63|5924.13|5923.88|5923.38|5924.63|5924.13|5923.88|5923.38|334
1735590350000|2024-12-30 20:25:50|5924.13|5923.63|5923.5|5923|5924.13|5923.63|5923.5|5923|390
1735590360000|2024-12-30 20:26:00|5922.88|5922.38|5924.75|5924.25|5924.88|5924.38|5922.88|5922.38|690
1735590370000|2024-12-30 20:26:10|5924.88|5924.38|5924.88|5924.38|5925.13|5924.63|5924.63|5924.13|150
1735590380000|2024-12-30 20:26:20|5924.63|5924.13|5924.38|5923.88|5924.88|5924.38|5924.38|5923.88|183
1735590390000|2024-12-30 20:26:30|5924.13|5923.63|5923.63|5923.13|5924.13|5923.63|5923.63|5923.13|158
1735590400000|2024-12-30 20:26:40|5923.38|5922.88|5921.38|5920.88|5923.63|5923.13|5921.38|5920.88|469
1735590410000|2024-12-30 20:26:50|5921.13|5920.63|5922.13|5921.63|5922.13|5921.63|5920.88|5920.38|602
1735590420000|2024-12-30 20:27:00|5922.38|5921.88|5921.38|5920.88|5922.5|5922|5921.13|5920.63|489
1735590430000|2024-12-30 20:27:10|5921.63|5921.13|5920.13|5919.63|5921.63|5921.13|5919.88|5919.38|512
1735590440000|2024-12-30 20:27:20|5919.88|5919.38|5920.13|5919.63|5920.13|5919.63|5919.63|5919.13|462
1735590450000|2024-12-30 20:27:30|5920.38|5919.88|5919.13|5918.63|5920.63|5920.13|5918.38|5917.88|809
1735590460000|2024-12-30 20:27:40|5918.88|5918.38|5919.13|5918.63|5920.13|5919.63|5918.63|5918.13|748
1735590470000|2024-12-30 20:27:50|5918.88|5918.38|5919.63|5919.13|5919.63|5919.13|5918.88|5918.38|452
1735590480000|2024-12-30 20:28:00|5920.13|5919.63|5919.88|5919.38|5920.13|5919.63|5919.38|5918.88|480
1735590490000|2024-12-30 20:28:10|5919.63|5919.13|5918.38|5917.88|5919.88|5919.38|5918.13|5917.63|561
1735590500000|2024-12-30 20:28:20|5918.13|5917.63|5918.63|5918.13|5919.38|5918.88|5918.13|5917.63|341
1735590510000|2024-12-30 20:28:30|5918.88|5918.38|5916.63|5916.13|5919.13|5918.63|5916.38|5915.88|610
1735590520000|2024-12-30 20:28:40|5916.13|5915.63|5915.63|5915.13|5916.88|5916.38|5914.38|5913.88|1281
1735590530000|2024-12-30 20:28:50|5915.88|5915.38|5916.63|5916.13|5916.63|5916.13|5915.88|5915.38|548
1735590540000|2024-12-30 20:29:00|5915.88|5915.38|5915.88|5915.38|5916.13|5915.63|5915.13|5914.63|842
1735590550000|2024-12-30 20:29:10|5916.38|5915.88|5915.88|5915.38|5916.63|5916.13|5915.38|5914.88|515
1735590560000|2024-12-30 20:29:20|5916|5915.5|5915.38|5914.88|5916.38|5915.88|5915.38|5914.88|326
1735590570000|2024-12-30 20:29:30|5915.63|5915.13|5915.38|5914.88|5915.63|5915.13|5914.63|5914.13|522
1735590580000|2024-12-30 20:29:40|5915.63|5915.13|5915.63|5915.13|5916.38|5915.88|5915.38|5914.88|440
1735590590000|2024-12-30 20:29:50|5915.38|5914.88|5913.88|5913.38|5915.38|5914.88|5913.38|5912.88|715
1735590600000|2024-12-30 20:30:00|5913.63|5913.13|5915.63|5915.13|5916.63|5916.13|5913.63|5913.13|1247
1735590610000|2024-12-30 20:30:10|5915.75|5915.25|5916.63|5916.13|5916.88|5916.38|5915.38|5914.88|718
1735590620000|2024-12-30 20:30:20|5916.88|5916.38|5916.88|5916.38|5917.13|5916.63|5916.38|5915.88|465
1735590630000|2024-12-30 20:30:30|5917.13|5916.63|5917.63|5917.13|5917.63|5917.13|5916.88|5916.38|472
1735590640000|2024-12-30 20:30:40|5917.88|5917.38|5918.13|5917.63|5918.13|5917.63|5917.13|5916.63|492
1735590650000|2024-12-30 20:30:50|5918.38|5917.88|5918.25|5917.75|5918.88|5918.38|5917.88|5917.38|420
1735590660000|2024-12-30 20:31:00|5918.38|5917.88|5917.88|5917.38|5918.38|5917.88|5916.88|5916.38|618
1735590670000|2024-12-30 20:31:10|5917.63|5917.13|5916.88|5916.38|5917.63|5917.13|5916.13|5915.63|569
1735590680000|2024-12-30 20:31:20|5916.63|5916.13|5915.38|5914.88|5916.88|5916.38|5915.38|5914.88|513
1735590690000|2024-12-30 20:31:30|5915.13|5914.63|5913.63|5913.13|5915.13|5914.63|5913.63|5913.13|801
1735590700000|2024-12-30 20:31:40|5913.88|5913.38|5912.63|5912.13|5914.13|5913.63|5912.63|5912.13|713
1735590710000|2024-12-30 20:31:50|5913.38|5912.88|5913.88|5913.38|5914.38|5913.88|5913.13|5912.63|641
1735590720000|2024-12-30 20:32:00|5914.13|5913.63|5914.63|5914.13|5914.88|5914.38|5913.38|5912.88|825
1735590730000|2024-12-30 20:32:10|5914.88|5914.38|5914.88|5914.38|5915.38|5914.88|5914.38|5913.88|371
1735590740000|2024-12-30 20:32:20|5915|5914.5|5916.13|5915.63|5916.13|5915.63|5914.88|5914.38|444
1735590750000|2024-12-30 20:32:30|5915.88|5915.38|5915.75|5915.25|5916.63|5916.13|5915.63|5915.13|460
1735590760000|2024-12-30 20:32:40|5915.63|5915.13|5916.38|5915.88|5916.38|5915.88|5915.38|5914.88|435
1735590770000|2024-12-30 20:32:50|5916.25|5915.75|5914.13|5913.63|5916.38|5915.88|5913.63|5913.13|623
1735590780000|2024-12-30 20:33:00|5914.38|5913.88|5913.88|5913.38|5914.38|5913.88|5913.88|5913.38|289
1735590790000|2024-12-30 20:33:10|5913.63|5913.13|5915.63|5915.13|5915.63|5915.13|5913.38|5912.88|624
1735590800000|2024-12-30 20:33:20|5915.5|5915|5915.13|5914.63|5915.63|5915.13|5915.13|5914.63|167
1735590810000|2024-12-30 20:33:30|5915|5914.5|5914.63|5914.13|5915.25|5914.75|5913.75|5913.25|343
1735590820000|2024-12-30 20:33:40|5914.38|5913.88|5913.88|5913.38|5914.63|5914.13|5913.88|5913.38|160
1735590830000|2024-12-30 20:33:50|5913.63|5913.13|5913.38|5912.88|5913.88|5913.38|5913.13|5912.63|274
1735590840000|2024-12-30 20:34:00|5913.13|5912.63|5911.88|5911.38|5913.25|5912.75|5911.88|5911.38|700
1735590850000|2024-12-30 20:34:10|5912.38|5911.88|5913.63|5913.13|5914.13|5913.63|5912.38|5911.88|530
1735590860000|2024-12-30 20:34:20|5913.5|5913|5913.38|5912.88|5913.63|5913.13|5912.88|5912.38|234
1735590870000|2024-12-30 20:34:30|5913.25|5912.75|5912.38|5911.88|5913.38|5912.88|5911.88|5911.38|368
1735590880000|2024-12-30 20:34:40|5912.88|5912.38|5913.13|5912.63|5913.63|5913.13|5912.63|5912.13|223
1735590890000|2024-12-30 20:34:50|5912.88|5912.38|5913.38|5912.88|5913.63|5913.13|5912.88|5912.38|295
1735590900000|2024-12-30 20:35:00|5914.13|5913.63|5914.38|5913.88|5914.63|5914.13|5913.88|5913.38|552
1735590910000|2024-12-30 20:35:10|5914.13|5913.63|5914.38|5913.88|5914.88|5914.38|5913.63|5913.13|422
1735590920000|2024-12-30 20:35:20|5914.13|5913.63|5913.88|5913.38|5914.63|5914.13|5913.88|5913.38|249
1735590930000|2024-12-30 20:35:30|5914.13|5913.63|5911.88|5911.38|5914.13|5913.63|5911.13|5910.63|653
1735590940000|2024-12-30 20:35:40|5911.63|5911.13|5913|5912.5|5913|5912.5|5911.38|5910.88|408
1735590950000|2024-12-30 20:35:50|5913.13|5912.63|5912.13|5911.63|5913.13|5912.63|5911.88|5911.38|300
1735590960000|2024-12-30 20:36:00|5911.88|5911.38|5913.13|5912.63|5913.38|5912.88|5911.63|5911.13|370
1735590970000|2024-12-30 20:36:10|5913.38|5912.88|5912.88|5912.38|5913.88|5913.38|5912.38|5911.88|262
1735590980000|2024-12-30 20:36:20|5912.63|5912.13|5912|5911.5|5912.88|5912.38|5911.63|5911.13|267
1735590990000|2024-12-30 20:36:30|5911.63|5911.13|5911.88|5911.38|5911.88|5911.38|5911.38|5910.88|271
1735591000000|2024-12-30 20:36:40|5912.13|5911.63|5912.38|5911.88|5912.88|5912.38|5911.88|5911.38|329
1735591010000|2024-12-30 20:36:50|5912.13|5911.63|5911.13|5910.63|5912.13|5911.63|5911.13|5910.63|273
1735591020000|2024-12-30 20:37:00|5912.13|5911.63|5914.13|5913.63|5914.13|5913.63|5912.13|5911.63|638
1735591030000|2024-12-30 20:37:10|5914|5913.5|5913.63|5913.13|5914|5913.5|5912.63|5912.13|362
1735591040000|2024-12-30 20:37:20|5913.38|5912.88|5913.88|5913.38|5913.88|5913.38|5913.38|5912.88|177
1735591050000|2024-12-30 20:37:30|5913.63|5913.13|5912.88|5912.38|5913.63|5913.13|5912.88|5912.38|256
1735591060000|2024-12-30 20:37:40|5913|5912.5|5912.63|5912.13|5913.13|5912.63|5912.13|5911.63|415
1735591070000|2024-12-30 20:37:50|5912.88|5912.38|5912.13|5911.63|5913|5912.5|5912.13|5911.63|195
1735591080000|2024-12-30 20:38:00|5912.38|5911.88|5913.13|5912.63|5913.13|5912.63|5912.13|5911.63|254
1735591090000|2024-12-30 20:38:10|5912.88|5912.38|5914.13|5913.63|5914.13|5913.63|5912.88|5912.38|397
1735591100000|2024-12-30 20:38:20|5913.88|5913.38|5913.38|5912.88|5914.13|5913.63|5913.13|5912.63|230
1735591110000|2024-12-30 20:38:30|5913.25|5912.75|5911.88|5911.38|5913.25|5912.75|5911.38|5910.88|347
1735591120000|2024-12-30 20:38:40|5911.63|5911.13|5912.13|5911.63|5912.63|5912.13|5911.63|5911.13|173
1735591130000|2024-12-30 20:38:50|5911.88|5911.38|5911.63|5911.13|5912.13|5911.63|5911.38|5910.88|174
1735591140000|2024-12-30 20:39:00|5911.5|5911|5912.13|5911.63|5912.88|5912.38|5911.5|5911|323
1735591150000|2024-12-30 20:39:10|5912.25|5911.75|5911.38|5910.88|5912.38|5911.88|5911.38|5910.88|238
1735591160000|2024-12-30 20:39:20|5911.63|5911.13|5911.38|5910.88|5911.75|5911.25|5911.13|5910.63|276
1735591170000|2024-12-30 20:39:30|5911.5|5911|5912.38|5911.88|5912.38|5911.88|5911.38|5910.88|211
1735591180000|2024-12-30 20:39:40|5912.63|5912.13|5913.13|5912.63|5913.88|5913.38|5912.63|5912.13|469
1735591190000|2024-12-30 20:39:50|5913|5912.5|5912.88|5912.38|5913.13|5912.63|5912.88|5912.38|242
1735591200000|2024-12-30 20:40:00|5913.13|5912.63|5913.13|5912.63|5913.38|5912.88|5912.63|5912.13|475
1735591210000|2024-12-30 20:40:10|5913|5912.5|5914.13|5913.63|5914.13|5913.63|5912.38|5911.88|552
1735591220000|2024-12-30 20:40:20|5914.38|5913.88|5915.38|5914.88|5915.63|5915.13|5914.38|5913.88|1037
1735591230000|2024-12-30 20:40:30|5915.63|5915.13|5917.13|5916.63|5917.63|5917.13|5915.63|5915.13|869
1735591240000|2024-12-30 20:40:40|5916.88|5916.38|5917.13|5916.63|5917.63|5917.13|5916.63|5916.13|593
1735591250000|2024-12-30 20:40:50|5916.88|5916.38|5917.63|5917.13|5917.63|5917.13|5916.88|5916.38|417
1735591260000|2024-12-30 20:41:00|5917.75|5917.25|5919.38|5918.88|5919.38|5918.88|5917.75|5917.25|602
1735591270000|2024-12-30 20:41:10|5919.25|5918.75|5917.88|5917.38|5919.38|5918.88|5917.88|5917.38|520
1735591280000|2024-12-30 20:41:20|5918.38|5917.88|5917.38|5916.88|5918.38|5917.88|5916.88|5916.38|402
1735591290000|2024-12-30 20:41:30|5917.63|5917.13|5917.88|5917.38|5918.38|5917.88|5917.63|5917.13|301
1735591300000|2024-12-30 20:41:40|5917.75|5917.25|5916.88|5916.38|5917.75|5917.25|5916.88|5916.38|327
1735591310000|2024-12-30 20:41:50|5916.63|5916.13|5913.88|5913.38|5916.63|5916.13|5913.38|5912.88|803
1735591320000|2024-12-30 20:42:00|5914.13|5913.63|5913.38|5912.88|5914.13|5913.63|5912.88|5912.38|617
1735591330000|2024-12-30 20:42:10|5913.63|5913.13|5914.13|5913.63|5914.13|5913.63|5912.88|5912.38|441
1735591340000|2024-12-30 20:42:20|5913.88|5913.38|5914.13|5913.63|5914.13|5913.63|5913.63|5913.13|302
1735591350000|2024-12-30 20:42:30|5914.63|5914.13|5913.88|5913.38|5914.63|5914.13|5913.63|5913.13|234
1735591360000|2024-12-30 20:42:40|5913.63|5913.13|5913.38|5912.88|5914.13|5913.63|5912.88|5912.38|225
1735591370000|2024-12-30 20:42:50|5913.25|5912.75|5913.38|5912.88|5913.63|5913.13|5913.13|5912.63|233
1735591380000|2024-12-30 20:43:00|5913.25|5912.75|5913.38|5912.88|5913.38|5912.88|5912.63|5912.13|488
1735591390000|2024-12-30 20:43:10|5913.13|5912.63|5912.88|5912.38|5913.38|5912.88|5912.88|5912.38|242
1735591400000|2024-12-30 20:43:20|5912.63|5912.13|5913.38|5912.88|5913.38|5912.88|5912.13|5911.63|366
1735591410000|2024-12-30 20:43:30|5913.63|5913.13|5913.75|5913.25|5914.13|5913.63|5913.63|5913.13|421
1735591420000|2024-12-30 20:43:40|5913.63|5913.13|5913.38|5912.88|5914.38|5913.88|5913.38|5912.88|220
1735591430000|2024-12-30 20:43:50|5913.5|5913|5914.13|5913.63|5914.38|5913.88|5913.38|5912.88|361
1735591440000|2024-12-30 20:44:00|5913.88|5913.38|5914.88|5914.38|5915.13|5914.63|5913.88|5913.38|372
1735591450000|2024-12-30 20:44:10|5914.63|5914.13|5915.88|5915.38|5915.88|5915.38|5914.63|5914.13|242
1735591460000|2024-12-30 20:44:20|5915.63|5915.13|5916.13|5915.63|5916.38|5915.88|5915.63|5915.13|237
1735591470000|2024-12-30 20:44:30|5915.88|5915.38|5916.38|5915.88|5916.38|5915.88|5915.63|5915.13|213
1735591480000|2024-12-30 20:44:40|5916.25|5915.75|5916.38|5915.88|5916.63|5916.13|5916.25|5915.75|272
1735591490000|2024-12-30 20:44:50|5916.63|5916.13|5915.88|5915.38|5917.13|5916.63|5915.88|5915.38|394
1735591500000|2024-12-30 20:45:00|5916.13|5915.63|5916.88|5916.38|5917.13|5916.63|5916.13|5915.63|515
1735591510000|2024-12-30 20:45:10|5917.13|5916.63|5917.13|5916.63|5917.63|5917.13|5917|5916.5|541
1735591520000|2024-12-30 20:45:20|5917.38|5916.88|5917.13|5916.63|5918.38|5917.88|5917.13|5916.63|471
1735591530000|2024-12-30 20:45:30|5917.63|5917.13|5918.63|5918.13|5918.63|5918.13|5917.38|5916.88|375
1735591540000|2024-12-30 20:45:40|5918.88|5918.38|5918.88|5918.38|5919.38|5918.88|5918.13|5917.63|516
1735591550000|2024-12-30 20:45:50|5918.63|5918.13|5917.88|5917.38|5918.88|5918.38|5917.88|5917.38|274
1735591560000|2024-12-30 20:46:00|5918.13|5917.63|5918.63|5918.13|5918.88|5918.38|5918.13|5917.63|474
1735591570000|2024-12-30 20:46:10|5918.5|5918|5917.63|5917.13|5918.5|5918|5917.38|5916.88|542
1735591580000|2024-12-30 20:46:20|5917.75|5917.25|5917.63|5917.13|5918.13|5917.63|5917.13|5916.63|372
1735591590000|2024-12-30 20:46:30|5917.38|5916.88|5915.88|5915.38|5917.63|5917.13|5915.13|5914.63|825
1735591600000|2024-12-30 20:46:40|5915.63|5915.13|5915.13|5914.63|5915.63|5915.13|5914.63|5914.13|583
1735591610000|2024-12-30 20:46:50|5915.38|5914.88|5916.63|5916.13|5916.63|5916.13|5915.38|5914.88|565
1735591620000|2024-12-30 20:47:00|5917.13|5916.63|5916.88|5916.38|5917.63|5917.13|5916.13|5915.63|822
1735591630000|2024-12-30 20:47:10|5917|5916.5|5917.38|5916.88|5918.13|5917.63|5917|5916.5|502
1735591640000|2024-12-30 20:47:20|5917.63|5917.13|5916.38|5915.88|5917.63|5917.13|5915.88|5915.38|282
1735591650000|2024-12-30 20:47:30|5916.63|5916.13|5916.88|5916.38|5917.38|5916.88|5916.38|5915.88|217
1735591660000|2024-12-30 20:47:40|5916.63|5916.13|5917.5|5917|5917.5|5917|5916.63|5916.13|357
1735591670000|2024-12-30 20:47:50|5917.63|5917.13|5917.13|5916.63|5918.13|5917.63|5916.88|5916.38|753
1735591680000|2024-12-30 20:48:00|5917.38|5916.88|5918.38|5917.88|5919|5918.5|5917.38|5916.88|497
1735591690000|2024-12-30 20:48:10|5918.63|5918.13|5919.38|5918.88|5920.13|5919.63|5918.38|5917.88|546
1735591700000|2024-12-30 20:48:20|5919.63|5919.13|5920.63|5920.13|5920.88|5920.38|5919.38|5918.88|422
1735591710000|2024-12-30 20:48:30|5920.13|5919.63|5919.13|5918.63|5920.13|5919.63|5918.63|5918.13|462
1735591720000|2024-12-30 20:48:40|5919.38|5918.88|5919.38|5918.88|5919.88|5919.38|5919.38|5918.88|283
1735591730000|2024-12-30 20:48:50|5919.13|5918.63|5920.38|5919.88|5920.88|5920.38|5919.13|5918.63|541
1735591740000|2024-12-30 20:49:00|5920.63|5920.13|5921.88|5921.38|5921.88|5921.38|5919.88|5919.38|917
1735591750000|2024-12-30 20:49:10|5921.63|5921.13|5921.88|5921.38|5922.13|5921.63|5920.88|5920.38|668
1735591760000|2024-12-30 20:49:20|5921.63|5921.13|5919.63|5919.13|5921.63|5921.13|5919.63|5919.13|574
1735591770000|2024-12-30 20:49:30|5919.75|5919.25|5920.13|5919.63|5920.13|5919.63|5918.63|5918.13|558
1735591780000|2024-12-30 20:49:40|5920.38|5919.88|5919.13|5918.63|5920.38|5919.88|5919.13|5918.63|226
1735591790000|2024-12-30 20:49:50|5918.88|5918.38|5918.5|5918|5919.75|5919.25|5918.5|5918|568
1735591800000|2024-12-30 20:50:00|5919.38|5918.88|5916.13|5915.63|5919.38|5918.88|5915.5|5915|1653
1735591810000|2024-12-30 20:50:10|5916.63|5916.13|5919.13|5918.63|5919.13|5918.63|5916.63|5916.13|821
1735591820000|2024-12-30 20:50:20|5918.63|5918.13|5919.38|5918.88|5919.88|5919.38|5918.38|5917.88|747
1735591830000|2024-12-30 20:50:30|5919.63|5919.13|5922.38|5921.88|5922.38|5921.88|5919.63|5919.13|976
1735591840000|2024-12-30 20:50:40|5922.63|5922.13|5922.13|5921.63|5923.13|5922.63|5921.63|5921.13|793
1735591850000|2024-12-30 20:50:50|5921.13|5920.63|5921.38|5920.88|5921.63|5921.13|5920.63|5920.13|608
1735591860000|2024-12-30 20:51:00|5921.13|5920.63|5919.63|5919.13|5921.63|5921.13|5919.63|5919.13|688
1735591870000|2024-12-30 20:51:10|5919.88|5919.38|5919.38|5918.88|5920.38|5919.88|5918.63|5918.13|542
1735591880000|2024-12-30 20:51:20|5919.13|5918.63|5919.13|5918.63|5919.38|5918.88|5918.63|5918.13|420
1735591890000|2024-12-30 20:51:30|5919.25|5918.75|5918.63|5918.13|5919.38|5918.88|5917.88|5917.38|469
1735591900000|2024-12-30 20:51:40|5919.13|5918.63|5921.38|5920.88|5921.38|5920.88|5919.13|5918.63|414
1735591910000|2024-12-30 20:51:50|5921.13|5920.63|5921.13|5920.63|5921.63|5921.13|5920.88|5920.38|396
1735591920000|2024-12-30 20:52:00|5921|5920.5|5921.63|5921.13|5921.88|5921.38|5920.38|5919.88|486
1735591930000|2024-12-30 20:52:10|5921.38|5920.88|5921.63|5921.13|5922|5921.5|5920.88|5920.38|420
1735591940000|2024-12-30 20:52:20|5921.75|5921.25|5922.63|5922.13|5922.63|5922.13|5921.63|5921.13|336
1735591950000|2024-12-30 20:52:30|5922.5|5922|5924.13|5923.63|5924.38|5923.88|5922.13|5921.63|680
1735591960000|2024-12-30 20:52:40|5923.63|5923.13|5923.88|5923.38|5924.13|5923.63|5922.63|5922.13|508
1735591970000|2024-12-30 20:52:50|5924.13|5923.63|5923.13|5922.63|5924.13|5923.63|5922.75|5922.25|435
1735591980000|2024-12-30 20:53:00|5922.88|5922.38|5922.63|5922.13|5922.88|5922.38|5921.63|5921.13|713
1735591990000|2024-12-30 20:53:10|5922.13|5921.63|5920.88|5920.38|5922.13|5921.63|5920.88|5920.38|310
1735592000000|2024-12-30 20:53:20|5921.38|5920.88|5921.38|5920.88|5921.63|5921.13|5920.63|5920.13|442
1735592010000|2024-12-30 20:53:30|5921.13|5920.63|5921.38|5920.88|5921.63|5921.13|5921.13|5920.63|277
1735592020000|2024-12-30 20:53:40|5919.88|5919.38|5920.88|5920.38|5921.13|5920.63|5919.38|5918.88|888
1735592030000|2024-12-30 20:53:50|5920.38|5919.88|5919.63|5919.13|5920.63|5920.13|5919.38|5918.88|398
1735592040000|2024-12-30 20:54:00|5919.38|5918.88|5920.13|5919.63|5920.13|5919.63|5918.88|5918.38|491
1735592050000|2024-12-30 20:54:10|5920.88|5920.38|5921.38|5920.88|5921.38|5920.88|5920.63|5920.13|393
1735592060000|2024-12-30 20:54:20|5921.88|5921.38|5922.38|5921.88|5922.38|5921.88|5921.63|5921.13|463
1735592070000|2024-12-30 20:54:30|5922.13|5921.63|5920.88|5920.38|5922.13|5921.63|5920.13|5919.63|649
1735592080000|2024-12-30 20:54:40|5920.75|5920.25|5917.38|5916.88|5920.75|5920.25|5917.13|5916.63|1216
1735592090000|2024-12-30 20:54:50|5916.63|5916.13|5914.88|5914.38|5916.88|5916.38|5914.88|5914.38|825
1735592100000|2024-12-30 20:55:00|5915.88|5915.38|5915.88|5915.38|5915.88|5915.38|5913.63|5913.13|2140
1735592110000|2024-12-30 20:55:10|5915.63|5915.13|5913.63|5913.13|5915.63|5915.13|5913.5|5913|1260
1735592120000|2024-12-30 20:55:20|5913.5|5913|5915.63|5915.13|5915.88|5915.38|5913.5|5913|1141
1735592130000|2024-12-30 20:55:30|5915.88|5915.38|5916.38|5915.88|5917.38|5916.88|5915.63|5915.13|1007
1735592140000|2024-12-30 20:55:40|5916.63|5916.13|5916.38|5915.88|5917.13|5916.63|5916.38|5915.88|550
1735592150000|2024-12-30 20:55:50|5916.5|5916|5915.88|5915.38|5916.5|5916|5915.38|5914.88|784
1735592160000|2024-12-30 20:56:00|5915.13|5914.63|5914.75|5914.25|5915.63|5915.13|5914.63|5914.13|902
1735592170000|2024-12-30 20:56:10|5914.38|5913.88|5911.88|5911.38|5914.38|5913.88|5911.63|5911.13|1827
1735592180000|2024-12-30 20:56:20|5911.38|5910.88|5911.13|5910.63|5911.38|5910.88|5909.88|5909.38|1387
1735592190000|2024-12-30 20:56:30|5910.88|5910.38|5910.13|5909.63|5911.38|5910.88|5909.38|5908.88|1095
1735592200000|2024-12-30 20:56:40|5909.88|5909.38|5910.38|5909.88|5910.88|5910.38|5909.88|5909.38|927
1735592210000|2024-12-30 20:56:50|5910.63|5910.13|5908.88|5908.38|5910.63|5910.13|5908.63|5908.13|1525
1735592220000|2024-12-30 20:57:00|5909.13|5908.63|5909|5908.5|5910.38|5909.88|5908.88|5908.38|1467
1735592230000|2024-12-30 20:57:10|5909.13|5908.63|5909.13|5908.63|5909.88|5909.38|5908.63|5908.13|1488
1735592240000|2024-12-30 20:57:20|5909.38|5908.88|5909.88|5909.38|5910.13|5909.63|5908.88|5908.38|1480
1735592250000|2024-12-30 20:57:30|5909.63|5909.13|5909.13|5908.63|5909.63|5909.13|5908.75|5908.25|777
1735592260000|2024-12-30 20:57:40|5909.63|5909.13|5909.63|5909.13|5909.88|5909.38|5908.88|5908.38|965
1735592270000|2024-12-30 20:57:50|5909.88|5909.38|5909.13|5908.63|5910.13|5909.63|5909.13|5908.63|727
1735592280000|2024-12-30 20:58:00|5909.63|5909.13|5909.13|5908.63|5909.88|5909.38|5908.38|5907.88|1161
1735592290000|2024-12-30 20:58:10|5909.38|5908.88|5909.13|5908.63|5909.63|5909.13|5908.88|5908.38|1026
1735592300000|2024-12-30 20:58:20|5908.88|5908.38|5908.13|5907.63|5909.13|5908.63|5908.13|5907.63|1115
1735592310000|2024-12-30 20:58:30|5908.38|5907.88|5908.13|5907.63|5908.63|5908.13|5908.13|5907.63|1068
1735592320000|2024-12-30 20:58:40|5908.38|5907.88|5906.63|5906.13|5908.38|5907.88|5906.63|5906.13|1410
1735592330000|2024-12-30 20:58:50|5906.88|5906.38|5906.38|5905.88|5906.88|5906.38|5905.38|5904.88|2106
1735592340000|2024-12-30 20:59:00|5906.88|5906.38|5903.38|5902.88|5906.88|5906.38|5902.88|5902.38|4318
1735592350000|2024-12-30 20:59:10|5903.88|5903.38|5902.63|5902.13|5904.13|5903.63|5901.88|5901.38|3371
1735592360000|2024-12-30 20:59:20|5902.88|5902.38|5903.38|5902.88|5904.13|5903.63|5902.38|5901.88|3221
1735592370000|2024-12-30 20:59:30|5903.63|5903.13|5900.63|5900.13|5903.63|5903.13|5900.38|5899.88|6119
1735592380000|2024-12-30 20:59:40|5900.38|5899.88|5901.63|5901.13|5903.38|5902.88|5900.38|5899.88|9947
1735592390000|2024-12-30 20:59:50|5901.88|5901.38|5901.13|5900.63|5903.88|5903.38|5898.88|5898.38|31024
1735592400000|2024-12-30 21:00:00|5900.61|5900.11|5899.96|5899.26|5901.96|5901.26|5899.46|5898.76|11140
1735592410000|2024-12-30 21:00:10|5899.46|5898.76|5898.46|5897.76|5899.96|5899.26|5897.46|5896.76|3018
1735592420000|2024-12-30 21:00:20|5899.21|5898.51|5898.33|5897.63|5899.21|5898.51|5897.21|5896.51|2467
1735592430000|2024-12-30 21:00:30|5898.71|5898.01|5897.71|5897.01|5899.46|5898.76|5896.96|5896.26|2108
1735592440000|2024-12-30 21:00:40|5897.96|5897.26|5898.46|5897.76|5898.96|5898.26|5897.96|5897.26|1158
1735592450000|2024-12-30 21:00:50|5898.21|5897.51|5897.71|5897.01|5898.71|5898.01|5897.46|5896.76|1232
1735592460000|2024-12-30 21:01:00|5897.96|5897.26|5897.21|5896.51|5897.96|5897.26|5896.96|5896.26|1015
1735592470000|2024-12-30 21:01:10|5897.46|5896.76|5894.96|5894.26|5897.46|5896.76|5894.96|5894.26|1122
1735592480000|2024-12-30 21:01:20|5894.71|5894.01|5894.46|5893.76|5894.96|5894.26|5893.96|5893.26|2476
1735592490000|2024-12-30 21:01:30|5894.21|5893.51|5893.96|5893.26|5894.21|5893.51|5893.46|5892.76|1716
1735592500000|2024-12-30 21:01:40|5894.21|5893.51|5894.71|5894.01|5895.46|5894.76|5894.21|5893.51|2221
1735592510000|2024-12-30 21:01:50|5894.96|5894.26|5893.46|5892.76|5895.21|5894.51|5893.46|5892.76|970
1735592520000|2024-12-30 21:02:00|5893.71|5893.01|5893.96|5893.26|5895.46|5894.76|5893.71|5893.01|893
1735592530000|2024-12-30 21:02:10|5894.21|5893.51|5893.96|5893.26|5894.46|5893.76|5893.21|5892.51|1029
1735592540000|2024-12-30 21:02:20|5893.46|5892.76|5893.46|5892.76|5893.96|5893.26|5892.96|5892.26|1104
1735592550000|2024-12-30 21:02:30|5893.21|5892.51|5893.46|5892.76|5893.96|5893.26|5893.21|5892.51|708
1735592560000|2024-12-30 21:02:40|5893.21|5892.51|5895.96|5895.26|5895.96|5895.26|5893.21|5892.51|931
1735592570000|2024-12-30 21:02:50|5896.21|5895.51|5895.46|5894.76|5896.71|5896.01|5895.46|5894.76|573
1735592580000|2024-12-30 21:03:00|5895.21|5894.51|5894.96|5894.26|5895.96|5895.26|5894.96|5894.26|291
1735592590000|2024-12-30 21:03:10|5894.71|5894.01|5894.71|5894.01|5894.71|5894.01|5894.71|5894.01|211
1735592600000|2024-12-30 21:03:20|5894.83|5894.13|5895.46|5894.76|5895.46|5894.76|5894.83|5894.13|241
1735592610000|2024-12-30 21:03:30|5895.71|5895.01|5896.21|5895.51|5896.21|5895.51|5895.58|5894.88|400
1735592620000|2024-12-30 21:03:40|5895.96|5895.26|5896.71|5896.01|5896.71|5896.01|5895.96|5895.26|199
1735592630000|2024-12-30 21:03:50|5896.96|5896.26|5896.96|5896.26|5896.96|5896.26|5896.71|5896.01|312
1735592640000|2024-12-30 21:04:00|5896.71|5896.01|5896.96|5896.26|5897.21|5896.51|5896.21|5895.51|612
1735592650000|2024-12-30 21:04:10|5897.21|5896.51|5896.71|5896.01|5897.21|5896.51|5896.21|5895.51|885
1735592660000|2024-12-30 21:04:20|5896.96|5896.26|5897.46|5896.76|5897.71|5897.01|5896.96|5896.26|577
1735592670000|2024-12-30 21:04:30|5897.21|5896.51|5896.96|5896.26|5897.21|5896.51|5896.71|5896.01|401
1735592680000|2024-12-30 21:04:40|5896.83|5896.13|5897.21|5896.51|5897.71|5897.01|5896.71|5896.01|303
1735592690000|2024-12-30 21:04:50|5897.46|5896.76|5897.96|5897.26|5897.96|5897.26|5897.46|5896.76|392
1735592700000|2024-12-30 21:05:00|5897.71|5897.01|5894.21|5893.51|5897.71|5897.01|5894.21|5893.51|1025
1735592710000|2024-12-30 21:05:10|5893.96|5893.26|5894.96|5894.26|5894.96|5894.26|5893.96|5893.26|345
1735592720000|2024-12-30 21:05:20|5895.21|5894.51|5895.21|5894.51|5895.33|5894.63|5894.71|5894.01|291
1735592730000|2024-12-30 21:05:30|5895.71|5895.01|5895.21|5894.51|5895.96|5895.26|5895.21|5894.51|505
1735592740000|2024-12-30 21:05:40|5895.33|5894.63|5895.46|5894.76|5895.71|5895.01|5894.96|5894.26|312
1735592750000|2024-12-30 21:05:50|5895.71|5895.01|5894.71|5894.01|5895.71|5895.01|5893.96|5893.26|362
1735592760000|2024-12-30 21:06:00|5894.96|5894.26|5894.71|5894.01|5895.21|5894.51|5894.46|5893.76|338
1735592770000|2024-12-30 21:06:10|5894.96|5894.26|5893.21|5892.51|5895.21|5894.51|5893.21|5892.51|648
1735592780000|2024-12-30 21:06:20|5893.46|5892.76|5892.83|5892.13|5893.71|5893.01|5892.71|5892.01|370
1735592790000|2024-12-30 21:06:30|5892.96|5892.26|5893.33|5892.63|5893.71|5893.01|5892.83|5892.13|340
1735592800000|2024-12-30 21:06:40|5893.21|5892.51|5894.21|5893.51|5894.21|5893.51|5893.21|5892.51|222
1735592810000|2024-12-30 21:06:50|5894.46|5893.76|5893.71|5893.01|5894.71|5894.01|5893.71|5893.01|312
1735592820000|2024-12-30 21:07:00|5893.96|5893.26|5893.21|5892.51|5893.96|5893.26|5893.21|5892.51|353
1735592830000|2024-12-30 21:07:10|5892.96|5892.26|5891.46|5890.76|5892.96|5892.26|5891.46|5890.76|795
1735592840000|2024-12-30 21:07:20|5891.71|5891.01|5890.71|5890.01|5891.71|5891.01|5890.46|5889.76|1135
1735592850000|2024-12-30 21:07:30|5890.83|5890.13|5891.46|5890.76|5891.96|5891.26|5890.71|5890.01|500
1735592860000|2024-12-30 21:07:40|5891.71|5891.01|5891.21|5890.51|5891.71|5891.01|5890.96|5890.26|358
1735592870000|2024-12-30 21:07:50|5891.33|5890.63|5892.21|5891.51|5892.71|5892.01|5891.33|5890.63|240
1735592880000|2024-12-30 21:08:00|5891.96|5891.26|5891.96|5891.26|5891.96|5891.26|5891.21|5890.51|260
1735592890000|2024-12-30 21:08:10|5892.08|5891.38|5892.46|5891.76|5892.46|5891.76|5891.96|5891.26|226
1735592900000|2024-12-30 21:08:20|5892.71|5892.01|5893.21|5892.51|5893.21|5892.51|5892.46|5891.76|221
1735592910000|2024-12-30 21:08:30|5892.96|5892.26|5894.21|5893.51|5894.46|5893.76|5892.96|5892.26|484
1735592920000|2024-12-30 21:08:40|5894.46|5893.76|5893.71|5893.01|5894.46|5893.76|5893.71|5893.01|437
1735592930000|2024-12-30 21:08:50|5893.58|5892.88|5893.71|5893.01|5893.71|5893.01|5893.46|5892.76|230
1735592940000|2024-12-30 21:09:00|5893.58|5892.88|5893.46|5892.76|5893.71|5893.01|5893.21|5892.51|246
1735592950000|2024-12-30 21:09:10|5893.71|5893.01|5893.46|5892.76|5894.08|5893.38|5893.46|5892.76|157
1735592960000|2024-12-30 21:09:20|5893.71|5893.01|5893.71|5893.01|5894.21|5893.51|5893.71|5893.01|138
1735592970000|2024-12-30 21:09:30|5893.96|5893.26|5893.96|5893.26|5893.96|5893.26|5893.46|5892.76|191
1735592980000|2024-12-30 21:09:40|5894.08|5893.38|5893.96|5893.26|5894.21|5893.51|5893.71|5893.01|161
1735592990000|2024-12-30 21:09:50|5893.83|5893.13|5893.71|5893.01|5893.96|5893.26|5893.71|5893.01|209
1735593000000|2024-12-30 21:10:00|5893.96|5893.26|5892.96|5892.26|5894.21|5893.51|5892.71|5892.01|480
1735593010000|2024-12-30 21:10:10|5893.08|5892.38|5892.96|5892.26|5893.08|5892.38|5892.46|5891.76|223
1735593020000|2024-12-30 21:10:20|5893.08|5892.38|5892.96|5892.26|5893.46|5892.76|5892.96|5892.26|189
1735593030000|2024-12-30 21:10:30|5892.83|5892.13|5893.83|5893.13|5893.83|5893.13|5892.71|5892.01|414
1735593040000|2024-12-30 21:10:40|5893.96|5893.26|5895.21|5894.51|5895.46|5894.76|5893.96|5893.26|507
1735593050000|2024-12-30 21:10:50|5895.33|5894.63|5894.46|5893.76|5895.46|5894.76|5894.46|5893.76|230
1735593060000|2024-12-30 21:11:00|5894.33|5893.63|5894.21|5893.51|5894.71|5894.01|5894.21|5893.51|172
1735593070000|2024-12-30 21:11:10|5894.33|5893.63|5894.21|5893.51|5894.46|5893.76|5893.71|5893.01|143
1735593080000|2024-12-30 21:11:20|5894.46|5893.76|5894.46|5893.76|5894.46|5893.76|5894.21|5893.51|116
1735593090000|2024-12-30 21:11:30|5894.33|5893.63|5893.96|5893.26|5894.46|5893.76|5893.71|5893.01|362
1735593100000|2024-12-30 21:11:40|5894.08|5893.38|5894.46|5893.76|5894.46|5893.76|5894.08|5893.38|113
1735593110000|2024-12-30 21:11:50|5894.21|5893.51|5894.46|5893.76|5894.71|5894.01|5893.96|5893.26|193
1735593120000|2024-12-30 21:12:00|5894.33|5893.63|5895.21|5894.51|5895.21|5894.51|5894.33|5893.63|150
1735593130000|2024-12-30 21:12:10|5894.96|5894.26|5894.96|5894.26|5894.96|5894.26|5894.96|5894.26|65
1735593140000|2024-12-30 21:12:20|5894.71|5894.01|5894.71|5894.01|5894.96|5894.26|5894.58|5893.88|102
1735593150000|2024-12-30 21:12:30|5894.58|5893.88|5894.71|5894.01|5894.71|5894.01|5893.96|5893.26|235
1735593160000|2024-12-30 21:12:40|5894.96|5894.26|5895.21|5894.51|5895.21|5894.51|5894.71|5894.01|122
1735593170000|2024-12-30 21:12:50|5895.08|5894.38|5895.71|5895.01|5895.71|5895.01|5895.08|5894.38|81
1735593180000|2024-12-30 21:13:00|5895.46|5894.76|5896.71|5896.01|5896.71|5896.01|5895.46|5894.76|255
1735593190000|2024-12-30 21:13:10|5896.46|5895.76|5896.71|5896.01|5897.21|5896.51|5896.46|5895.76|341
1735593200000|2024-12-30 21:13:20|5896.46|5895.76|5895.46|5894.76|5896.46|5895.76|5895.33|5894.63|257
1735593210000|2024-12-30 21:13:30|5895.33|5894.63|5895.71|5895.01|5895.71|5895.01|5895.21|5894.51|84
1735593220000|2024-12-30 21:13:40|5895.58|5894.88|5895.71|5895.01|5896.08|5895.38|5895.58|5894.88|337
1735593230000|2024-12-30 21:13:50|5895.58|5894.88|5895.21|5894.51|5895.58|5894.88|5894.71|5894.01|228
1735593240000|2024-12-30 21:14:00|5895.46|5894.76|5896.08|5895.38|5896.46|5895.76|5895.46|5894.76|223
1735593250000|2024-12-30 21:14:10|5896.21|5895.51|5896.46|5895.76|5896.46|5895.76|5896.21|5895.51|121
1735593260000|2024-12-30 21:14:20|5896.71|5896.01|5896.71|5896.01|5896.71|5896.01|5896.46|5895.76|214
1735593270000|2024-12-30 21:14:30|5896.58|5895.88|5897.21|5896.51|5897.21|5896.51|5896.58|5895.88|183
1735593280000|2024-12-30 21:14:40|5897.46|5896.76|5897.21|5896.51|5897.46|5896.76|5897.21|5896.51|208
1735593290000|2024-12-30 21:14:50|5897.46|5896.76|5897.21|5896.51|5897.46|5896.76|5896.96|5896.26|212
1735593300000|2024-12-30 21:15:00|5896.71|5896.01|5896.46|5895.76|5896.96|5896.26|5896.33|5895.63|228
1735593310000|2024-12-30 21:15:10|5896.33|5895.63|5895.71|5895.01|5896.33|5895.63|5895.71|5895.01|68
1735593320000|2024-12-30 21:15:20|5895.46|5894.76|5894.96|5894.26|5895.46|5894.76|5894.96|5894.26|107
1735593330000|2024-12-30 21:15:30|5895.08|5894.38|5894.96|5894.26|5895.21|5894.51|5894.96|5894.26|56
1735593340000|2024-12-30 21:15:40|5895.08|5894.38|5894.96|5894.26|5895.08|5894.38|5894.96|5894.26|25
1735593350000|2024-12-30 21:15:50|5895.08|5894.38|5894.46|5893.76|5895.08|5894.38|5894.46|5893.76|69
1735593360000|2024-12-30 21:16:00|5894.71|5894.01|5894.46|5893.76|5894.83|5894.13|5894.46|5893.76|88
1735593370000|2024-12-30 21:16:10|5894.58|5893.88|5894.96|5894.26|5894.96|5894.26|5894.58|5893.88|49
1735593380000|2024-12-30 21:16:20|5894.83|5894.13|5894.96|5894.26|5894.96|5894.26|5894.58|5893.88|22
1735593390000|2024-12-30 21:16:30|5895.08|5894.38|5896.08|5895.38|5896.08|5895.38|5894.96|5894.26|80
1735593400000|2024-12-30 21:16:40|5896.21|5895.51|5896.21|5895.51|5896.21|5895.51|5895.96|5895.26|94
1735593410000|2024-12-30 21:16:50|5896.46|5895.76|5896.71|5896.01|5896.71|5896.01|5896.46|5895.76|85
1735593420000|2024-12-30 21:17:00|5896.83|5896.13|5896.96|5896.26|5896.96|5896.26|5896.71|5896.01|130
1735593430000|2024-12-30 21:17:10|5896.71|5896.01|5896.71|5896.01|5896.71|5896.01|5896.58|5895.88|38
1735593440000|2024-12-30 21:17:20|5896.96|5896.26|5896.96|5896.26|5896.96|5896.26|5896.96|5896.26|19
1735593450000|2024-12-30 21:17:30|5897.21|5896.51|5897.21|5896.51|5897.21|5896.51|5897.21|5896.51|26
1735593460000|2024-12-30 21:17:40|5896.71|5896.01|5896.96|5896.26|5896.96|5896.26|5896.71|5896.01|64
1735593470000|2024-12-30 21:17:50|5896.83|5896.13|5896.96|5896.26|5896.96|5896.26|5896.71|5896.01|22
1735593480000|2024-12-30 21:18:00|5897.08|5896.38|5897.21|5896.51|5897.33|5896.63|5896.96|5896.26|57
1735593490000|2024-12-30 21:18:10|5897.08|5896.38|5897.46|5896.76|5897.46|5896.76|5897.08|5896.38|126
1735593500000|2024-12-30 21:18:20|5897.21|5896.51|5897.71|5897.01|5897.71|5897.01|5897.21|5896.51|52
1735593510000|2024-12-30 21:18:30|||||||||5
1735593520000|2024-12-30 21:18:40|5897.58|5896.88|5896.96|5896.26|5897.58|5896.88|5896.83|5896.13|53
1735593530000|2024-12-30 21:18:50|5896.46|5895.76|5895.96|5895.26|5896.46|5895.76|5895.96|5895.26|86
1735593540000|2024-12-30 21:19:00|5896.21|5895.51|5896.46|5895.76|5896.46|5895.76|5896.21|5895.51|56
1735593550000|2024-12-30 21:19:10|5896.58|5895.88|5896.46|5895.76|5896.58|5895.88|5896.46|5895.76|15
1735593560000|2024-12-30 21:19:20|5896.71|5896.01|5896.71|5896.01|5896.83|5896.13|5896.71|5896.01|44
1735593570000|2024-12-30 21:19:30|5896.58|5895.88|5896.71|5896.01|5896.71|5896.01|5896.58|5895.88|11
1735593580000|2024-12-30 21:19:40|5896.46|5895.76|5895.71|5895.01|5896.46|5895.76|5895.71|5895.01|75
1735593590000|2024-12-30 21:19:50|5895.58|5894.88|5895.46|5894.76|5895.58|5894.88|5895.21|5894.51|96
1735593600000|2024-12-30 21:20:00|5895.33|5894.63|5895.46|5894.76|5895.71|5895.01|5895.21|5894.51|82
1735593610000|2024-12-30 21:20:10|5895.58|5894.88|5895.71|5895.01|5895.71|5895.01|5895.58|5894.88|51
1735593620000|2024-12-30 21:20:20|5895.58|5894.88|5895.96|5895.26|5896.21|5895.51|5895.46|5894.76|28
1735593630000|2024-12-30 21:20:30|5895.83|5895.13|5895.96|5895.26|5895.96|5895.26|5895.83|5895.13|15
1735593640000|2024-12-30 21:20:40|5896.08|5895.38|5896.21|5895.51|5896.21|5895.51|5895.71|5895.01|122
1735593650000|2024-12-30 21:20:50|5896.46|5895.76|5896.46|5895.76|5896.46|5895.76|5896.46|5895.76|58
1735593660000|2024-12-30 21:21:00|5896.96|5896.26|5896.46|5895.76|5896.96|5896.26|5896.21|5895.51|120
1735593670000|2024-12-30 21:21:10|5896.33|5895.63|5895.46|5894.76|5896.33|5895.63|5895.46|5894.76|82
1735593680000|2024-12-30 21:21:20|5895.71|5895.01|5895.96|5895.26|5895.96|5895.26|5895.71|5895.01|42
1735593690000|2024-12-30 21:21:30|||||||||31
1735593700000|2024-12-30 21:21:40|5895.83|5895.13|5895.96|5895.26|5896.21|5895.51|5895.83|5895.13|213
1735593710000|2024-12-30 21:21:50|5896.21|5895.51|5896.71|5896.01|5896.71|5896.01|5895.96|5895.26|80
1735593720000|2024-12-30 21:22:00|5896.58|5895.88|5896.21|5895.51|5896.71|5896.01|5895.96|5895.26|122
1735593730000|2024-12-30 21:22:10|5896.46|5895.76|5896.21|5895.51|5896.71|5896.01|5896.21|5895.51|71
1735593740000|2024-12-30 21:22:20|5896.46|5895.76|5896.21|5895.51|5896.46|5895.76|5896.21|5895.51|35
1735593750000|2024-12-30 21:22:30|5896.08|5895.38|5896.21|5895.51|5896.21|5895.51|5895.96|5895.26|15
1735593760000|2024-12-30 21:22:40|5896.08|5895.38|5896.21|5895.51|5896.21|5895.51|5895.96|5895.26|78
1735593770000|2024-12-30 21:22:50|5896.33|5895.63|5896.46|5895.76|5896.46|5895.76|5896.21|5895.51|20
1735593780000|2024-12-30 21:23:00|5896.33|5895.63|5896.46|5895.76|5896.46|5895.76|5896.21|5895.51|16
1735593790000|2024-12-30 21:23:10|5896.71|5896.01|5896.96|5896.26|5896.96|5896.26|5896.71|5896.01|64
1735593800000|2024-12-30 21:23:20|5896.83|5896.13|5896.71|5896.01|5896.96|5896.26|5896.71|5896.01|87
1735593810000|2024-12-30 21:23:30|5896.58|5895.88|5896.46|5895.76|5896.71|5896.01|5896.46|5895.76|57
1735593820000|2024-12-30 21:23:40|5896.33|5895.63|5896.21|5895.51|5896.33|5895.63|5896.21|5895.51|20
1735593830000|2024-12-30 21:23:50|5896.46|5895.76|5896.71|5896.01|5896.71|5896.01|5896.46|5895.76|30
1735593840000|2024-12-30 21:24:00|5896.83|5896.13|5896.46|5895.76|5896.83|5896.13|5896.21|5895.51|62
1735593850000|2024-12-30 21:24:10|5896.71|5896.01|5896.46|5895.76|5896.71|5896.01|5896.33|5895.63|22
1735593860000|2024-12-30 21:24:20|5896.71|5896.01|5896.71|5896.01|5896.71|5896.01|5896.71|5896.01|25
1735593870000|2024-12-30 21:24:30|||||||||5
1735593880000|2024-12-30 21:24:40|5896.58|5895.88|5896.71|5896.01|5896.71|5896.01|5896.58|5895.88|25
1735593890000|2024-12-30 21:24:50|5896.58|5895.88|5896.46|5895.76|5896.58|5895.88|5896.46|5895.76|10
1735593900000|2024-12-30 21:25:00|5896.58|5895.88|5896.71|5896.01|5896.96|5896.26|5896.58|5895.88|45
1735593910000|2024-12-30 21:25:10|5897.21|5896.51|5897.21|5896.51|5897.21|5896.51|5897.21|5896.51|19
1735593920000|2024-12-30 21:25:20|5897.46|5896.76|5897.46|5896.76|5897.71|5897.01|5897.21|5896.51|228
1735593930000|2024-12-30 21:25:30|5897.33|5896.63|5896.96|5896.26|5897.46|5896.76|5896.96|5896.26|52
1735593940000|2024-12-30 21:25:40|||||||||6
1735593950000|2024-12-30 21:25:50|5896.83|5896.13|5896.21|5895.51|5896.83|5896.13|5895.96|5895.26|90
1735593960000|2024-12-30 21:26:00|||||||||1
1735593970000|2024-12-30 21:26:10|5896.33|5895.63|5896.08|5895.38|5896.46|5895.76|5896.08|5895.38|31
1735593980000|2024-12-30 21:26:20|5895.96|5895.26|5896.21|5895.51|5896.21|5895.51|5895.96|5895.26|7
1735593990000|2024-12-30 21:26:30|||||||||7
1735594000000|2024-12-30 21:26:40|5895.96|5895.26|5895.96|5895.26|5895.96|5895.26|5895.71|5895.01|27
1735594010000|2024-12-30 21:26:50|5895.71|5895.01|5896.21|5895.51|5896.21|5895.51|5895.71|5895.01|83
1735594020000|2024-12-30 21:27:00|5896.58|5895.88|5896.96|5896.26|5896.96|5896.26|5896.46|5895.76|96
1735594030000|2024-12-30 21:27:10|5897.08|5896.38|5896.71|5896.01|5897.08|5896.38|5896.71|5896.01|28
1735594040000|2024-12-30 21:27:20|5896.83|5896.13|5896.71|5896.01|5896.96|5896.26|5896.71|5896.01|4
1735594060000|2024-12-30 21:27:40|||||||||1
1735594070000|2024-12-30 21:27:50|5896.96|5896.26|5896.96|5896.26|5896.96|5896.26|5896.71|5896.01|114
1735594080000|2024-12-30 21:28:00|5896.71|5896.01|5896.21|5895.51|5896.96|5896.26|5896.21|5895.51|122
1735594090000|2024-12-30 21:28:10|5896.33|5895.63|5896.21|5895.51|5896.71|5896.01|5896.21|5895.51|77
1735594100000|2024-12-30 21:28:20|5896.08|5895.38|5896.08|5895.38|5896.21|5895.51|5895.96|5895.26|28
1735594110000|2024-12-30 21:28:30|5895.96|5895.26|5896.21|5895.51|5896.21|5895.51|5895.96|5895.26|25
1735594120000|2024-12-30 21:28:40|5896.46|5895.76|5896.46|5895.76|5896.46|5895.76|5896.46|5895.76|43
1735594130000|2024-12-30 21:28:50|5896.58|5895.88|5896.46|5895.76|5896.58|5895.88|5896.46|5895.76|13
1735594140000|2024-12-30 21:29:00|5896.58|5895.88|5896.71|5896.01|5896.71|5896.01|5896.46|5895.76|25
1735594150000|2024-12-30 21:29:10|5896.58|5895.88|5896.96|5896.26|5896.96|5896.26|5896.58|5895.88|113
1735594160000|2024-12-30 21:29:20|5896.83|5896.13|5896.96|5896.26|5896.96|5896.26|5896.83|5896.13|17
1735594170000|2024-12-30 21:29:30|5897.08|5896.38|5897.96|5897.26|5897.96|5897.26|5897.08|5896.38|93
1735594180000|2024-12-30 21:29:40|5897.83|5897.13|5897.96|5897.26|5897.96|5897.26|5897.83|5897.13|8
1735594190000|2024-12-30 21:29:50|5898.21|5897.51|5897.96|5897.26|5898.21|5897.51|5897.96|5897.26|59
1735594200000|2024-12-30 21:30:00|5898.08|5897.38|5897.71|5897.01|5898.21|5897.51|5897.71|5897.01|101
1735594210000|2024-12-30 21:30:10|5897.46|5896.76|5897.46|5896.76|5897.46|5896.76|5897.46|5896.76|17
1735594220000|2024-12-30 21:30:20|5897.58|5896.88|5897.46|5896.76|5897.58|5896.88|5897.46|5896.76|38
1735594230000|2024-12-30 21:30:30|5897.71|5897.01|5897.96|5897.26|5897.96|5897.26|5897.71|5897.01|42
1735594240000|2024-12-30 21:30:40|5897.83|5897.13|5897.71|5897.01|5897.83|5897.13|5897.46|5896.76|44
1735594250000|2024-12-30 21:30:50|5897.58|5896.88|5897.46|5896.76|5897.58|5896.88|5897.46|5896.76|5
1735594260000|2024-12-30 21:31:00|5897.71|5897.01|5897.46|5896.76|5897.71|5897.01|5897.46|5896.76|15
1735594270000|2024-12-30 21:31:10|5897.58|5896.88|5897.46|5896.76|5897.58|5896.88|5897.46|5896.76|2
1735594280000|2024-12-30 21:31:20|5897.58|5896.88|5897.46|5896.76|5897.58|5896.88|5897.46|5896.76|71
1735594290000|2024-12-30 21:31:30|5897.71|5897.01|5897.71|5897.01|5897.96|5897.26|5897.71|5897.01|105
1735594300000|2024-12-30 21:31:40|5897.58|5896.88|5897.46|5896.76|5897.58|5896.88|5897.46|5896.76|16
1735594310000|2024-12-30 21:31:50|5897.33|5896.63|5897.83|5897.13|5897.83|5897.13|5897.33|5896.63|52
1735594320000|2024-12-30 21:32:00|5897.71|5897.01|5897.96|5897.26|5897.96|5897.26|5897.71|5897.01|28
1735594330000|2024-12-30 21:32:10|||||||||10
1735594340000|2024-12-30 21:32:20|5898.21|5897.51|5897.96|5897.26|5898.21|5897.51|5897.96|5897.26|25
1735594350000|2024-12-30 21:32:30|5897.58|5896.88|5897.71|5897.01|5897.71|5897.01|5897.46|5896.76|16
1735594360000|2024-12-30 21:32:40|||||||||12
1735594370000|2024-12-30 21:32:50|5897.46|5896.76|5897.46|5896.76|5897.46|5896.76|5897.46|5896.76|30
1735594380000|2024-12-30 21:33:00|5897.33|5896.63|5897.33|5896.63|5897.71|5897.01|5897.33|5896.63|78
1735594390000|2024-12-30 21:33:10|5897.46|5896.76|5897.46|5896.76|5897.46|5896.76|5897.33|5896.63|16
1735594410000|2024-12-30 21:33:30|||||||||10
1735594420000|2024-12-30 21:33:40|5897.21|5896.51|5897.21|5896.51|5897.21|5896.51|5897.21|5896.51|17
1735594430000|2024-12-30 21:33:50|5896.71|5896.01|5896.21|5895.51|5896.71|5896.01|5896.21|5895.51|132
1735594440000|2024-12-30 21:34:00|5895.96|5895.26|5895.96|5895.26|5895.96|5895.26|5895.83|5895.13|118
1735594450000|2024-12-30 21:34:10|5895.71|5895.01|5894.46|5893.76|5895.96|5895.26|5894.33|5893.63|299
1735594460000|2024-12-30 21:34:20|5894.21|5893.51|5894.46|5893.76|5894.46|5893.76|5894.21|5893.51|49
1735594470000|2024-12-30 21:34:30|5894.71|5894.01|5894.71|5894.01|5894.71|5894.01|5894.58|5893.88|26
1735594480000|2024-12-30 21:34:40|5894.46|5893.76|5895.46|5894.76|5895.46|5894.76|5894.46|5893.76|97
1735594490000|2024-12-30 21:34:50|5895.33|5894.63|5895.33|5894.63|5895.58|5894.88|5895.21|5894.51|18
1735594500000|2024-12-30 21:35:00|5895.21|5894.51|5894.96|5894.26|5895.46|5894.76|5894.96|5894.26|38
1735594510000|2024-12-30 21:35:10|5895.08|5894.38|5894.96|5894.26|5895.21|5894.51|5894.96|5894.26|33
1735594520000|2024-12-30 21:35:20|5894.83|5894.13|5894.83|5894.13|5894.96|5894.26|5894.83|5894.13|35
1735594530000|2024-12-30 21:35:30|5894.71|5894.01|5894.96|5894.26|5895.08|5894.38|5894.71|5894.01|32
1735594540000|2024-12-30 21:35:40|5894.83|5894.13|5894.71|5894.01|5894.96|5894.26|5894.71|5894.01|31
1735594550000|2024-12-30 21:35:50|5894.83|5894.13|5895.21|5894.51|5895.21|5894.51|5894.71|5894.01|43
1735594560000|2024-12-30 21:36:00|5895.33|5894.63|5896.21|5895.51|5896.21|5895.51|5895.33|5894.63|80
1735594570000|2024-12-30 21:36:10|5895.96|5895.26|5896.21|5895.51|5896.21|5895.51|5895.96|5895.26|31
1735594580000|2024-12-30 21:36:20|5895.96|5895.26|5896.21|5895.51|5896.21|5895.51|5895.96|5895.26|33
1735594590000|2024-12-30 21:36:30|5896.33|5895.63|5896.21|5895.51|5896.46|5895.76|5896.21|5895.51|25
1735594600000|2024-12-30 21:36:40|5896.08|5895.38|5896.21|5895.51|5896.21|5895.51|5896.08|5895.38|6
1735594610000|2024-12-30 21:36:50|5896.33|5895.63|5896.21|5895.51|5896.46|5895.76|5896.21|5895.51|19
1735594620000|2024-12-30 21:37:00|5896.33|5895.63|5896.46|5895.76|5896.46|5895.76|5896.33|5895.63|26
1735594630000|2024-12-30 21:37:10|5896.21|5895.51|5896.21|5895.51|5896.21|5895.51|5896.21|5895.51|7
1735594640000|2024-12-30 21:37:20|5896.46|5895.76|5896.46|5895.76|5896.71|5896.01|5896.46|5895.76|22
1735594650000|2024-12-30 21:37:30|5896.21|5895.51|5896.21|5895.51|5896.21|5895.51|5896.21|5895.51|14
1735594670000|2024-12-30 21:37:50|5896.46|5895.76|5896.71|5896.01|5896.71|5896.01|5896.46|5895.76|60
1735594680000|2024-12-30 21:38:00|5896.96|5896.26|5896.96|5896.26|5897.08|5896.38|5896.96|5896.26|59
1735594690000|2024-12-30 21:38:10|5897.21|5896.51|5896.71|5896.01|5897.21|5896.51|5896.71|5896.01|35
1735594710000|2024-12-30 21:38:30|5896.58|5895.88|5896.71|5896.01|5896.71|5896.01|5896.58|5895.88|11
1735594720000|2024-12-30 21:38:40|5896.83|5896.13|5896.46|5895.76|5896.96|5896.26|5896.46|5895.76|14
1735594730000|2024-12-30 21:38:50|5896.33|5895.63|5896.46|5895.76|5896.46|5895.76|5896.33|5895.63|5
1735594750000|2024-12-30 21:39:10|5896.21|5895.51|5896.21|5895.51|5896.21|5895.51|5896.21|5895.51|9
1735594760000|2024-12-30 21:39:20|5895.96|5895.26|5895.96|5895.26|5895.96|5895.26|5895.96|5895.26|10
1735594770000|2024-12-30 21:39:30|5896.08|5895.38|5896.33|5895.63|5896.33|5895.63|5896.08|5895.38|44
1735594780000|2024-12-30 21:39:40|5896.46|5895.76|5896.46|5895.76|5896.58|5895.88|5896.46|5895.76|5
1735594790000|2024-12-30 21:39:50|||||||||18
1735594800000|2024-12-30 21:40:00|5896.33|5895.63|5896.33|5895.63|5896.33|5895.63|5896.33|5895.63|8
1735594810000|2024-12-30 21:40:10|5896.46|5895.76|5895.96|5895.26|5896.46|5895.76|5895.96|5895.26|61
1735594820000|2024-12-30 21:40:20|||||||||1
1735594830000|2024-12-30 21:40:30|5896.08|5895.38|5896.33|5895.63|5896.46|5895.76|5896.08|5895.38|103
1735594840000|2024-12-30 21:40:40|5896.21|5895.51|5896.21|5895.51|5896.21|5895.51|5896.21|5895.51|6
1735594850000|2024-12-30 21:40:50|5896.33|5895.63|5896.58|5895.88|5896.58|5895.88|5895.96|5895.26|58
1735594860000|2024-12-30 21:41:00|5896.71|5896.01|5896.71|5896.01|5896.96|5896.26|5896.71|5896.01|28
1735594870000|2024-12-30 21:41:10|5896.96|5896.26|5896.96|5896.26|5896.96|5896.26|5896.83|5896.13|15
1735594880000|2024-12-30 21:41:20|||||||||16
1735594890000|2024-12-30 21:41:30|5896.83|5896.13|5896.96|5896.26|5896.96|5896.26|5896.83|5896.13|10
1735594900000|2024-12-30 21:41:40|||||||||1
1735594910000|2024-12-30 21:41:50|5896.71|5896.01|5896.71|5896.01|5896.71|5896.01|5896.71|5896.01|11
1735594920000|2024-12-30 21:42:00|5896.58|5895.88|5896.71|5896.01|5896.71|5896.01|5896.58|5895.88|10
1735594930000|2024-12-30 21:42:10|5896.58|5895.88|5896.21|5895.51|5896.71|5896.01|5896.21|5895.51|17
1735594940000|2024-12-30 21:42:20|||||||||2
1735594950000|2024-12-30 21:42:30|||||||||4
1735594960000|2024-12-30 21:42:40|||||||||53
1735594970000|2024-12-30 21:42:50|5896.08|5895.38|5896.46|5895.76|5896.46|5895.76|5896.08|5895.38|49
1735594980000|2024-12-30 21:43:00|5896.33|5895.63|5896.46|5895.76|5896.71|5896.01|5896.33|5895.63|26
1735594990000|2024-12-30 21:43:10|5896.58|5895.88|5896.46|5895.76|5896.71|5896.01|5896.21|5895.51|49
1735595000000|2024-12-30 21:43:20|5896.33|5895.63|5896.46|5895.76|5896.46|5895.76|5896.33|5895.63|8
1735595010000|2024-12-30 21:43:30|5896.21|5895.51|5896.21|5895.51|5896.21|5895.51|5896.21|5895.51|5
1735595020000|2024-12-30 21:43:40|5896.08|5895.38|5896.21|5895.51|5896.21|5895.51|5896.08|5895.38|24
1735595030000|2024-12-30 21:43:50|5896.33|5895.63|5896.33|5895.63|5896.33|5895.63|5896.33|5895.63|45
1735595040000|2024-12-30 21:44:00|5896.21|5895.51|5896.21|5895.51|5896.46|5895.76|5896.21|5895.51|4
1735595050000|2024-12-30 21:44:10|||||||||3
1735595060000|2024-12-30 21:44:20|||||||||9
1735595070000|2024-12-30 21:44:30|5896.46|5895.76|5896.71|5896.01|5896.71|5896.01|5896.46|5895.76|50
1735595080000|2024-12-30 21:44:40|5896.58|5895.88|5896.71|5896.01|5896.71|5896.01|5896.46|5895.76|35
1735595090000|2024-12-30 21:44:50|5896.58|5895.88|5896.71|5896.01|5896.71|5896.01|5896.58|5895.88|22
1735595100000|2024-12-30 21:45:00|5896.96|5896.26|5896.96|5896.26|5897.21|5896.51|5896.71|5896.01|274
1735595110000|2024-12-30 21:45:10|5897.21|5896.51|5896.96|5896.26|5897.21|5896.51|5896.83|5896.13|57
1735595120000|2024-12-30 21:45:20|5896.83|5896.13|5896.71|5896.01|5896.83|5896.13|5896.71|5896.01|70
1735595140000|2024-12-30 21:45:40|5896.58|5895.88|5896.71|5896.01|5896.71|5896.01|5896.58|5895.88|25
1735595150000|2024-12-30 21:45:50|5896.96|5896.26|5896.96|5896.26|5896.96|5896.26|5896.96|5896.26|41
1735595160000|2024-12-30 21:46:00|5897.21|5896.51|5897.46|5896.76|5897.46|5896.76|5897.21|5896.51|104
1735595170000|2024-12-30 21:46:10|5896.96|5896.26|5896.96|5896.26|5897.21|5896.51|5896.96|5896.26|48
1735595180000|2024-12-30 21:46:20|||||||||27
1735595190000|2024-12-30 21:46:30|||||||||17
1735595200000|2024-12-30 21:46:40|5897.21|5896.51|5897.46|5896.76|5897.46|5896.76|5897.21|5896.51|123
1735595210000|2024-12-30 21:46:50|5897.33|5896.63|5897.21|5896.51|5897.46|5896.76|5897.21|5896.51|41
1735595220000|2024-12-30 21:47:00|5897.46|5896.76|5897.96|5897.26|5897.96|5897.26|5897.33|5896.63|112
1735595230000|2024-12-30 21:47:10|5898.21|5897.51|5898.21|5897.51|5898.21|5897.51|5897.96|5897.26|120
1735595240000|2024-12-30 21:47:20|||||||||7
1735595250000|2024-12-30 21:47:30|||||||||50
1735595260000|2024-12-30 21:47:40|5898.08|5897.38|5897.96|5897.26|5898.08|5897.38|5897.96|5897.26|28
1735595270000|2024-12-30 21:47:50|||||||||11
1735595280000|2024-12-30 21:48:00|5898.21|5897.51|5897.96|5897.26|5898.21|5897.51|5897.96|5897.26|41
1735595290000|2024-12-30 21:48:10|5898.21|5897.51|5898.21|5897.51|5898.21|5897.51|5898.21|5897.51|23
1735595300000|2024-12-30 21:48:20|5898.08|5897.38|5898.21|5897.51|5898.21|5897.51|5898.08|5897.38|23
1735595310000|2024-12-30 21:48:30|5898.08|5897.38|5897.96|5897.26|5898.21|5897.51|5897.96|5897.26|94
1735595320000|2024-12-30 21:48:40|5897.83|5897.13|5897.21|5896.51|5897.83|5897.13|5897.21|5896.51|57
1735595330000|2024-12-30 21:48:50|5897.33|5896.63|5897.21|5896.51|5897.33|5896.63|5897.21|5896.51|39
1735595340000|2024-12-30 21:49:00|5897.46|5896.76|5897.71|5897.01|5897.71|5897.01|5897.46|5896.76|31
1735595350000|2024-12-30 21:49:10|5897.96|5897.26|5897.71|5897.01|5897.96|5897.26|5897.71|5897.01|45
1735595360000|2024-12-30 21:49:20|5897.58|5896.88|5897.46|5896.76|5897.58|5896.88|5897.46|5896.76|10
1735595370000|2024-12-30 21:49:30|5897.71|5897.01|5897.71|5897.01|5897.71|5897.01|5897.71|5897.01|7
1735595380000|2024-12-30 21:49:40|5897.96|5897.26|5897.96|5897.26|5897.96|5897.26|5897.71|5897.01|40
1735595390000|2024-12-30 21:49:50|5897.83|5897.13|5897.71|5897.01|5897.96|5897.26|5897.71|5897.01|53
1735595400000|2024-12-30 21:50:00|5897.96|5897.26|5898.21|5897.51|5898.21|5897.51|5897.96|5897.26|81
1735595410000|2024-12-30 21:50:10|5898.08|5897.38|5897.58|5896.88|5898.21|5897.51|5897.58|5896.88|88
1735595420000|2024-12-30 21:50:20|5897.46|5896.76|5897.33|5896.63|5897.71|5897.01|5897.33|5896.63|32
1735595430000|2024-12-30 21:50:30|5897.46|5896.76|5897.46|5896.76|5897.46|5896.76|5897.46|5896.76|0
1735595440000|2024-12-30 21:50:40|5897.21|5896.51|5897.21|5896.51|5897.21|5896.51|5897.21|5896.51|21
1735595450000|2024-12-30 21:50:50|||||||||4
1735595460000|2024-12-30 21:51:00|5897.33|5896.63|5897.21|5896.51|5897.33|5896.63|5897.21|5896.51|64
1735595470000|2024-12-30 21:51:10|5897.33|5896.63|5897.33|5896.63|5897.46|5896.76|5897.21|5896.51|50
1735595480000|2024-12-30 21:51:20|5897.21|5896.51|5896.96|5896.26|5897.21|5896.51|5896.96|5896.26|30
1735595490000|2024-12-30 21:51:30|5896.71|5896.01|5896.96|5896.26|5897.08|5896.38|5896.71|5896.01|81
1735595500000|2024-12-30 21:51:40|5897.21|5896.51|5896.71|5896.01|5897.21|5896.51|5896.71|5896.01|50
1735595520000|2024-12-30 21:52:00|5896.96|5896.26|5897.21|5896.51|5897.21|5896.51|5896.96|5896.26|32
1735595530000|2024-12-30 21:52:10|5896.96|5896.26|5896.96|5896.26|5896.96|5896.26|5896.96|5896.26|16
1735595540000|2024-12-30 21:52:20|5897.08|5896.38|5897.21|5896.51|5897.21|5896.51|5897.08|5896.38|24
1735595550000|2024-12-30 21:52:30|5897.33|5896.63|5897.71|5897.01|5897.71|5897.01|5897.33|5896.63|43
1735595560000|2024-12-30 21:52:40|5897.46|5896.76|5897.71|5897.01|5897.71|5897.01|5897.46|5896.76|80
1735595580000|2024-12-30 21:53:00|||||||||14
1735595600000|2024-12-30 21:53:20|5897.96|5897.26|5897.96|5897.26|5897.96|5897.26|5897.71|5897.01|41
1735595610000|2024-12-30 21:53:30|5898.21|5897.51|5898.21|5897.51|5898.21|5897.51|5898.21|5897.51|14
1735595620000|2024-12-30 21:53:40|5897.96|5897.26|5897.71|5897.01|5897.96|5897.26|5897.71|5897.01|58
1735595630000|2024-12-30 21:53:50|5897.46|5896.76|5897.46|5896.76|5897.46|5896.76|5897.46|5896.76|20
1735595640000|2024-12-30 21:54:00|5897.71|5897.01|5897.46|5896.76|5897.71|5897.01|5897.46|5896.76|61
1735595650000|2024-12-30 21:54:10|5897.58|5896.88|5897.58|5896.88|5897.58|5896.88|5897.58|5896.88|8
1735595660000|2024-12-30 21:54:20|5897.71|5897.01|5897.71|5897.01|5897.71|5897.01|5897.71|5897.01|28
1735595670000|2024-12-30 21:54:30|5897.58|5896.88|5897.46|5896.76|5897.71|5897.01|5897.46|5896.76|175
1735595680000|2024-12-30 21:54:40|||||||||14
1735595690000|2024-12-30 21:54:50|5897.71|5897.01|5897.71|5897.01|5897.71|5897.01|5897.71|5897.01|35
1735595700000|2024-12-30 21:55:00|5897.96|5897.26|5897.83|5897.13|5897.96|5897.26|5897.71|5897.01|82
1735595710000|2024-12-30 21:55:10|5897.96|5897.26|5897.71|5897.01|5897.96|5897.26|5897.71|5897.01|4
1735595720000|2024-12-30 21:55:20|5897.46|5896.76|5897.46|5896.76|5897.46|5896.76|5897.46|5896.76|6
1735595740000|2024-12-30 21:55:40|5897.21|5896.51|5897.46|5896.76|5897.46|5896.76|5897.21|5896.51|44
1735595760000|2024-12-30 21:56:00|5897.58|5896.88|5897.83|5897.13|5898.08|5897.38|5897.58|5896.88|52
1735595770000|2024-12-30 21:56:10|5897.96|5897.26|5897.46|5896.76|5897.96|5897.26|5897.46|5896.76|14
1735595790000|2024-12-30 21:56:30|5897.33|5896.63|5897.33|5896.63|5897.33|5896.63|5897.33|5896.63|20
1735595800000|2024-12-30 21:56:40|5896.96|5896.26|5896.96|5896.26|5896.96|5896.26|5896.96|5896.26|38
1735595810000|2024-12-30 21:56:50|5896.71|5896.01|5896.71|5896.01|5896.83|5896.13|5896.71|5896.01|51
1735595820000|2024-12-30 21:57:00|5896.46|5895.76|5896.46|5895.76|5896.46|5895.76|5896.46|5895.76|16
1735595830000|2024-12-30 21:57:10|5896.33|5895.63|5895.96|5895.26|5896.46|5895.76|5895.96|5895.26|52
1735595840000|2024-12-30 21:57:20|5895.83|5895.13|5895.96|5895.26|5895.96|5895.26|5895.71|5895.01|34
1735595850000|2024-12-30 21:57:30|5895.71|5895.01|5895.83|5895.13|5895.96|5895.26|5895.71|5895.01|63
1735595860000|2024-12-30 21:57:40|5895.96|5895.26|5895.71|5895.01|5895.96|5895.26|5895.71|5895.01|12
1735595870000|2024-12-30 21:57:50|||||||||11
1735595880000|2024-12-30 21:58:00|5895.83|5895.13|5895.71|5895.01|5895.96|5895.26|5895.71|5895.01|62
1735595890000|2024-12-30 21:58:10|||||||||14
1735595900000|2024-12-30 21:58:20|||||||||3
1735595910000|2024-12-30 21:58:30|5895.46|5894.76|5895.96|5895.26|5895.96|5895.26|5895.46|5894.76|62
1735595930000|2024-12-30 21:58:50|5895.71|5895.01|5895.83|5895.13|5895.96|5895.26|5895.71|5895.01|48
1735595940000|2024-12-30 21:59:00|5895.58|5894.88|5895.83|5895.13|5895.83|5895.13|5895.58|5894.88|198
1735595950000|2024-12-30 21:59:10|5895.71|5895.01|5895.71|5895.01|5895.71|5895.01|5895.71|5895.01|27
1735595960000|2024-12-30 21:59:20|||||||||12
1735595970000|2024-12-30 21:59:30|||||||||19
1735595980000|2024-12-30 21:59:40|5895.46|5894.76|5895.46|5894.76|5895.46|5894.76|5895.46|5894.76|27
1735595990000|2024-12-30 21:59:50|5895.33|5894.63|5896.4|5894.9|5896.58|5895.88|5895.33|5894.63|65
1735596000000|2024-12-30 22:00:00|5896.44|5894.94|5896.44|5894.94|5896.44|5894.94|5896.44|5894.94|0
1735596070000|2024-12-30 22:01:10|5896.58|5895.08|5896.58|5895.08|5896.58|5895.08|5896.58|5895.08|0
1735596080000|2024-12-30 22:01:20|5896.51|5895.01|5896.51|5895.01|5896.51|5895.01|5896.51|5895.01|0
1735596090000|2024-12-30 22:01:30|5896.36|5894.86|5896.36|5894.86|5896.36|5894.86|5896.36|5894.86|0
1735596100000|2024-12-30 22:01:40|5896.66|5895.16|5896.66|5895.16|5896.66|5895.16|5896.66|5895.16|0
1735596120000|2024-12-30 22:02:00|5896.7|5895.2|5896.66|5895.16|5896.7|5895.2|5896.66|5895.16|0
1735596410000|2024-12-30 22:06:50|5896.62|5895.12|5896.66|5895.16|5896.66|5895.16|5896.62|5895.12|0
1735596560000|2024-12-30 22:09:20|5896.33|5894.83|5895.92|5894.42|5896.33|5894.83|5895.92|5894.42|0
1735596570000|2024-12-30 22:09:30|5895.88|5894.38|5896.33|5894.83|5896.33|5894.83|5895.88|5894.38|0
1735596580000|2024-12-30 22:09:40|5896.29|5894.79|5896.29|5894.79|5896.29|5894.79|5896.29|5894.79|0
1735596590000|2024-12-30 22:09:50|5896.36|5894.86|5896.44|5894.94|5896.44|5894.94|5896.36|5894.86|0
1735596600000|2024-12-30 22:10:00|5896.47|5894.97|5896.47|5894.97|5896.47|5894.97|5896.47|5894.97|0
1735596630000|2024-12-30 22:10:30|5896.4|5894.9|5896.4|5894.9|5896.4|5894.9|5896.4|5894.9|0
1735596650000|2024-12-30 22:10:50|5896.58|5895.08|5896.58|5895.08|5896.58|5895.08|5896.58|5895.08|0
1735596660000|2024-12-30 22:11:00|5896.47|5894.97|5896.47|5894.97|5896.47|5894.97|5896.47|5894.97|0
1735596680000|2024-12-30 22:11:20|5896.4|5894.9|5896.47|5894.97|5896.47|5894.97|5896.4|5894.9|0
1735596700000|2024-12-30 22:11:40|5896.4|5894.9|5896.4|5894.9|5896.4|5894.9|5896.4|5894.9|0
1735596710000|2024-12-30 22:11:50|5896.36|5894.86|5896.36|5894.86|5896.36|5894.86|5896.36|5894.86|0
1735596720000|2024-12-30 22:12:00|5896.4|5894.9|5896.36|5894.86|5896.4|5894.9|5896.36|5894.86|0
1735596760000|2024-12-30 22:12:40|5896.55|5895.05|5896.55|5895.05|5896.55|5895.05|5896.55|5895.05|0
1735596790000|2024-12-30 22:13:10|5896.36|5894.86|5896.36|5894.86|5896.36|5894.86|5896.36|5894.86|0
1735596830000|2024-12-30 22:13:50|5896.44|5894.94|5896.44|5894.94|5896.44|5894.94|5896.44|5894.94|0
1735596890000|2024-12-30 22:14:50|5896.36|5894.86|5896.36|5894.86|5896.36|5894.86|5896.36|5894.86|0
1735596920000|2024-12-30 22:15:20|5896.4|5894.9|5896.4|5894.9|5896.4|5894.9|5896.4|5894.9|0
1735596950000|2024-12-30 22:15:50|5896.76|5895.26|5896.76|5895.26|5896.76|5895.26|5896.76|5895.26|0
1735596970000|2024-12-30 22:16:10|5896.47|5894.97|5896.55|5895.05|5896.55|5895.05|5896.47|5894.97|0
1735596980000|2024-12-30 22:16:20|5896.47|5894.97|5896.51|5895.01|5896.55|5895.05|5896.47|5894.97|0
1735596990000|2024-12-30 22:16:30|5896.55|5895.05|5896.62|5895.12|5896.62|5895.12|5896.51|5895.01|0
1735597000000|2024-12-30 22:16:40|5896.55|5895.05|5896.58|5895.08|5896.62|5895.12|5896.55|5895.05|0
1735597010000|2024-12-30 22:16:50|5896.62|5895.12|5896.62|5895.12|5896.62|5895.12|5896.62|5895.12|0
1735597030000|2024-12-30 22:17:10|5896.58|5895.08|5896.58|5895.08|5896.58|5895.08|5896.58|5895.08|0
1735597060000|2024-12-30 22:17:40|5896.4|5894.9|5896.4|5894.9|5896.4|5894.9|5896.4|5894.9|0
1735597190000|2024-12-30 22:19:50|5896.51|5895.01|5896.29|5894.79|5896.51|5895.01|5896.29|5894.79|0
1735597220000|2024-12-30 22:20:20|5896.22|5894.72|5896.22|5894.72|5896.22|5894.72|5896.22|5894.72|0
1735597420000|2024-12-30 22:23:40|5896.4|5894.9|5896.4|5894.9|5896.4|5894.9|5896.4|5894.9|0
1735597600000|2024-12-30 22:26:40|5896.18|5894.68|5896.18|5894.68|5896.18|5894.68|5896.18|5894.68|0
1735597720000|2024-12-30 22:28:40|5896.14|5894.64|5896.14|5894.64|5896.14|5894.64|5896.14|5894.64|0
1735597740000|2024-12-30 22:29:00|5896.07|5894.57|5896.07|5894.57|5896.07|5894.57|5896.07|5894.57|0
1735597750000|2024-12-30 22:29:10|5896.1|5894.6|5896.1|5894.6|5896.1|5894.6|5896.1|5894.6|0
1735597920000|2024-12-30 22:32:00|5896.07|5894.57|5896.07|5894.57|5896.07|5894.57|5896.07|5894.57|0
1735597940000|2024-12-30 22:32:20|5895.99|5894.49|5895.99|5894.49|5895.99|5894.49|5895.99|5894.49|0
1735598100000|2024-12-30 22:35:00|5896.07|5894.57|5896.07|5894.57|5896.07|5894.57|5896.07|5894.57|0
1735598130000|2024-12-30 22:35:30|5895.99|5894.49|5895.99|5894.49|5895.99|5894.49|5895.99|5894.49|0
1735598140000|2024-12-30 22:35:40|5895.92|5894.42|5895.51|5894.01|5895.92|5894.42|5895.51|5894.01|0
1735598150000|2024-12-30 22:35:50|5895.48|5893.98|5895.81|5894.31|5895.81|5894.31|5895.4|5893.9|0
1735598160000|2024-12-30 22:36:00|5895.77|5894.27|5895.55|5894.05|5895.77|5894.27|5895.55|5894.05|0
1735598280000|2024-12-30 22:38:00|5895.44|5893.94|5895.44|5893.94|5895.44|5893.94|5895.44|5893.94|0
1735598550000|2024-12-30 22:42:30|5895.4|5893.9|5895.4|5893.9|5895.4|5893.9|5895.4|5893.9|0
1735598570000|2024-12-30 22:42:50|5895.22|5893.72|5895.22|5893.72|5895.22|5893.72|5895.22|5893.72|0
1735598790000|2024-12-30 22:46:30|5895.18|5893.68|5895.18|5893.68|5895.18|5893.68|5895.18|5893.68|0
1735598800000|2024-12-30 22:46:40|5895.37|5893.87|5895.37|5893.87|5895.37|5893.87|5895.37|5893.87|0
1735598850000|2024-12-30 22:47:30|5895.18|5893.68|5895.18|5893.68|5895.18|5893.68|5895.18|5893.68|0
1735598970000|2024-12-30 22:49:30|5895.37|5893.87|5895.37|5893.87|5895.37|5893.87|5895.37|5893.87|0
1735598980000|2024-12-30 22:49:40|5895.33|5893.83|5895.33|5893.83|5895.33|5893.83|5895.33|5893.83|0
1735599080000|2024-12-30 22:51:20|5895.37|5893.87|5895.37|5893.87|5895.37|5893.87|5895.37|5893.87|0
1735599090000|2024-12-30 22:51:30|5895.18|5893.68|5895.18|5893.68|5895.18|5893.68|5895.18|5893.68|0
1735599130000|2024-12-30 22:52:10|5895.48|5893.98|5895.48|5893.98|5895.48|5893.98|5895.48|5893.98|0
1735599180000|2024-12-30 22:53:00|5895.33|5893.83|5895.33|5893.83|5895.33|5893.83|5895.33|5893.83|0
1735599190000|2024-12-30 22:53:10|5895.4|5893.9|5895.4|5893.9|5895.4|5893.9|5895.4|5893.9|0
1735599310000|2024-12-30 22:55:10|5895.44|5893.94|5895.44|5893.94|5895.44|5893.94|5895.44|5893.94|0
1735599320000|2024-12-30 22:55:20|5895.37|5893.87|5895.66|5894.16|5895.66|5894.16|5895.37|5893.87|0
1735599330000|2024-12-30 22:55:30|5895.44|5893.94|5895.44|5893.94|5895.44|5893.94|5895.44|5893.94|0
1735599380000|2024-12-30 22:56:20|5895.55|5894.05|5895.55|5894.05|5895.55|5894.05|5895.55|5894.05|0
1735599590000|2024-12-30 22:59:50|5895.37|5893.87|5895.37|5893.87|5895.37|5893.87|5895.37|5893.87|0
1735599600000|2024-12-30 23:00:00|5895.08|5894.38|5895.33|5894.63|5896.33|5895.63|5894.33|5893.63|252
1735599610000|2024-12-30 23:00:10|5895.21|5894.51|5895.21|5894.51|5895.58|5894.88|5895.08|5894.38|79
1735599620000|2024-12-30 23:00:20|5895.08|5894.38|5895.96|5895.26|5895.96|5895.26|5894.96|5894.26|66
1735599630000|2024-12-30 23:00:30|5895.83|5895.13|5895.71|5895.01|5895.96|5895.26|5895.46|5894.76|40
1735599640000|2024-12-30 23:00:40|5895.83|5895.13|5895.83|5895.13|5895.96|5895.26|5895.71|5895.01|37
1735599650000|2024-12-30 23:00:50|5895.71|5895.01|5896.58|5895.88|5896.58|5895.88|5895.71|5895.01|37
1735599660000|2024-12-30 23:01:00|5896.46|5895.76|5895.71|5895.01|5896.46|5895.76|5894.71|5894.01|120
1735599670000|2024-12-30 23:01:10|5895.58|5894.88|5895.21|5894.51|5895.58|5894.88|5895.21|5894.51|27
1735599680000|2024-12-30 23:01:20|5895.08|5894.38|5895.46|5894.76|5895.46|5894.76|5895.08|5894.38|14
1735599690000|2024-12-30 23:01:30|5895.83|5895.13|5895.96|5895.26|5896.21|5895.51|5895.83|5895.13|49
1735599700000|2024-12-30 23:01:40|5896.08|5895.38|5894.96|5894.26|5896.21|5895.51|5894.96|5894.26|64
1735599710000|2024-12-30 23:01:50|5894.83|5894.13|5894.21|5893.51|5894.96|5894.26|5894.21|5893.51|53
1735599720000|2024-12-30 23:02:00|5894.08|5893.38|5894.21|5893.51|5894.21|5893.51|5893.71|5893.01|85
1735599730000|2024-12-30 23:02:10|5894.46|5893.76|5894.46|5893.76|5894.46|5893.76|5894.46|5893.76|15
1735599740000|2024-12-30 23:02:20|5894.71|5894.01|5894.96|5894.26|5894.96|5894.26|5894.71|5894.01|30
1735599750000|2024-12-30 23:02:30|5895.08|5894.38|5895.08|5894.38|5895.21|5894.51|5894.96|5894.26|22
1735599760000|2024-12-30 23:02:40|5894.96|5894.26|5894.96|5894.26|5895.08|5894.38|5894.96|5894.26|7
1735599770000|2024-12-30 23:02:50|5895.08|5894.38|5894.96|5894.26|5895.21|5894.51|5894.96|5894.26|9
1735599780000|2024-12-30 23:03:00|5895.08|5894.38|5895.08|5894.38|5895.21|5894.51|5895.08|5894.38|13
1735599790000|2024-12-30 23:03:10|5895.21|5894.51|5894.96|5894.26|5895.21|5894.51|5894.96|5894.26|1
1735599800000|2024-12-30 23:03:20|||||||||8
1735599810000|2024-12-30 23:03:30|5895.33|5894.63|5895.33|5894.63|5895.33|5894.63|5895.33|5894.63|28
1735599830000|2024-12-30 23:03:50|5895.46|5894.76|5895.33|5894.63|5895.46|5894.76|5895.33|5894.63|2
1735599840000|2024-12-30 23:04:00|5895.21|5894.51|5894.96|5894.26|5895.21|5894.51|5894.96|5894.26|13
1735599850000|2024-12-30 23:04:10|||||||||3
1735599860000|2024-12-30 23:04:20|5894.83|5894.13|5894.71|5894.01|5894.83|5894.13|5894.71|5894.01|33
1735599870000|2024-12-30 23:04:30|5894.83|5894.13|5894.83|5894.13|5894.96|5894.26|5894.83|5894.13|36
1735599880000|2024-12-30 23:04:40|5894.71|5894.01|5894.71|5894.01|5894.96|5894.26|5894.58|5893.88|23
1735599890000|2024-12-30 23:04:50|5894.96|5894.26|5894.71|5894.01|5895.21|5894.51|5894.71|5894.01|22
1735599900000|2024-12-30 23:05:00|5894.58|5893.88|5893.83|5893.13|5894.71|5894.01|5893.83|5893.13|65
1735599910000|2024-12-30 23:05:10|5893.96|5893.26|5893.58|5892.88|5893.96|5893.26|5893.46|5892.76|39
1735599920000|2024-12-30 23:05:20|5893.46|5892.76|5893.58|5892.88|5893.71|5893.01|5893.46|5892.76|7
1735599930000|2024-12-30 23:05:30|5893.21|5892.51|5893.21|5892.51|5893.21|5892.51|5893.21|5892.51|16
1735599940000|2024-12-30 23:05:40|5893.46|5892.76|5892.96|5892.26|5893.46|5892.76|5892.96|5892.26|28
1735599950000|2024-12-30 23:05:50|5892.83|5892.13|5892.71|5892.01|5892.96|5892.26|5892.71|5892.01|33
1735599960000|2024-12-30 23:06:00|5892.58|5891.88|5891.46|5890.76|5892.58|5891.88|5891.46|5890.76|82
1735599970000|2024-12-30 23:06:10|5891.21|5890.51|5891.46|5890.76|5891.46|5890.76|5891.21|5890.51|63
1735599980000|2024-12-30 23:06:20|5891.21|5890.51|5891.21|5890.51|5891.21|5890.51|5891.21|5890.51|18
1735599990000|2024-12-30 23:06:30|5891.33|5890.63|5890.71|5890.01|5891.71|5891.01|5890.46|5889.76|126
1735600000000|2024-12-30 23:06:40|5890.46|5889.76|5888.71|5888.01|5890.46|5889.76|5888.46|5887.76|141
1735600010000|2024-12-30 23:06:50|5888.96|5888.26|5889.83|5889.13|5889.96|5889.26|5888.96|5888.26|83
1735600020000|2024-12-30 23:07:00|5889.96|5889.26|5889.21|5888.51|5889.96|5889.26|5889.21|5888.51|65
1735600030000|2024-12-30 23:07:10|5889.33|5888.63|5889.21|5888.51|5889.46|5888.76|5889.21|5888.51|22
1735600040000|2024-12-30 23:07:20|5889.46|5888.76|5888.21|5887.51|5889.46|5888.76|5886.71|5886.01|335
1735600050000|2024-12-30 23:07:30|5887.96|5887.26|5888.08|5887.38|5888.46|5887.76|5887.71|5887.01|85
1735600060000|2024-12-30 23:07:40|5887.96|5887.26|5888.71|5888.01|5888.96|5888.26|5887.96|5887.26|65
1735600070000|2024-12-30 23:07:50|||||||||2
1735600080000|2024-12-30 23:08:00|5888.58|5887.88|5888.21|5887.51|5888.58|5887.88|5888.21|5887.51|38
1735600090000|2024-12-30 23:08:10|5888.46|5887.76|5888.46|5887.76|5888.46|5887.76|5888.46|5887.76|8
1735600100000|2024-12-30 23:08:20|||||||||14
1735600110000|2024-12-30 23:08:30|||||||||7
1735600120000|2024-12-30 23:08:40|5888.33|5887.63|5888.96|5888.26|5888.96|5888.26|5888.21|5887.51|42
1735600130000|2024-12-30 23:08:50|5889.08|5888.38|5889.46|5888.76|5889.46|5888.76|5888.46|5887.76|113
1735600140000|2024-12-30 23:09:00|5889.71|5889.01|5889.46|5888.76|5889.96|5889.26|5889.46|5888.76|39
1735600150000|2024-12-30 23:09:10|5889.71|5889.01|5889.96|5889.26|5889.96|5889.26|5889.46|5888.76|57
1735600160000|2024-12-30 23:09:20|5890.21|5889.51|5890.96|5890.26|5891.08|5890.38|5890.21|5889.51|43
1735600170000|2024-12-30 23:09:30|5891.08|5890.38|5890.71|5890.01|5891.21|5890.51|5890.71|5890.01|29
1735600180000|2024-12-30 23:09:40|5890.46|5889.76|5890.46|5889.76|5890.46|5889.76|5890.46|5889.76|36
1735600190000|2024-12-30 23:09:50|5890.33|5889.63|5890.33|5889.63|5890.33|5889.63|5890.33|5889.63|25
1735600200000|2024-12-30 23:10:00|5890.46|5889.76|5889.96|5889.26|5890.46|5889.76|5889.71|5889.01|78
1735600210000|2024-12-30 23:10:10|5890.08|5889.38|5889.96|5889.26|5890.21|5889.51|5889.96|5889.26|13
1735600220000|2024-12-30 23:10:20|5890.08|5889.38|5889.96|5889.26|5890.21|5889.51|5889.96|5889.26|34
1735600230000|2024-12-30 23:10:30|5890.08|5889.38|5888.96|5888.26|5890.08|5889.38|5888.96|5888.26|44
1735600240000|2024-12-30 23:10:40|5889.21|5888.51|5889.46|5888.76|5889.46|5888.76|5888.96|5888.26|23
1735600250000|2024-12-30 23:10:50|5889.33|5888.63|5889.21|5888.51|5889.46|5888.76|5889.21|5888.51|23
1735600260000|2024-12-30 23:11:00|5889.46|5888.76|5889.46|5888.76|5889.46|5888.76|5889.46|5888.76|2
1735600270000|2024-12-30 23:11:10|5889.71|5889.01|5889.96|5889.26|5889.96|5889.26|5889.71|5889.01|10
1735600280000|2024-12-30 23:11:20|||||||||1
1735600290000|2024-12-30 23:11:30|||||||||4
1735600300000|2024-12-30 23:11:40|5890.21|5889.51|5890.21|5889.51|5890.21|5889.51|5890.21|5889.51|5
1735600310000|2024-12-30 23:11:50|||||||||3
1735600320000|2024-12-30 23:12:00|5890.46|5889.76|5890.46|5889.76|5890.46|5889.76|5890.46|5889.76|23
1735600330000|2024-12-30 23:12:10|5890.33|5889.63|5890.33|5889.63|5890.33|5889.63|5890.33|5889.63|4
1735600340000|2024-12-30 23:12:20|5890.46|5889.76|5890.46|5889.76|5890.46|5889.76|5890.33|5889.63|9
1735600350000|2024-12-30 23:12:30|5890.71|5890.01|5890.71|5890.01|5890.71|5890.01|5890.71|5890.01|12
1735600360000|2024-12-30 23:12:40|5890.58|5889.88|5890.71|5890.01|5890.71|5890.01|5890.46|5889.76|30
1735600370000|2024-12-30 23:12:50|5890.83|5890.13|5890.46|5889.76|5890.83|5890.13|5890.46|5889.76|9
1735600380000|2024-12-30 23:13:00|||||||||2
1735600390000|2024-12-30 23:13:10|5890.21|5889.51|5890.46|5889.76|5890.46|5889.76|5890.21|5889.51|21
1735600400000|2024-12-30 23:13:20|5890.33|5889.63|5890.33|5889.63|5890.33|5889.63|5890.33|5889.63|7
1735600410000|2024-12-30 23:13:30|5890.21|5889.51|5890.21|5889.51|5890.33|5889.63|5890.21|5889.51|3
1735600420000|2024-12-30 23:13:40|5890.46|5889.76|5889.96|5889.26|5890.46|5889.76|5889.96|5889.26|21
1735600430000|2024-12-30 23:13:50|5890.08|5889.38|5890.46|5889.76|5890.46|5889.76|5890.08|5889.38|13
1735600450000|2024-12-30 23:14:10|5890.71|5890.01|5890.21|5889.51|5890.71|5890.01|5890.21|5889.51|36
1735600460000|2024-12-30 23:14:20|5890.46|5889.76|5890.46|5889.76|5890.46|5889.76|5890.46|5889.76|9
1735600470000|2024-12-30 23:14:30|5890.71|5890.01|5890.21|5889.51|5890.71|5890.01|5890.21|5889.51|15
1735600480000|2024-12-30 23:14:40|5889.96|5889.26|5889.96|5889.26|5889.96|5889.26|5889.96|5889.26|3
1735600490000|2024-12-30 23:14:50|5889.71|5889.01|5889.96|5889.26|5889.96|5889.26|5889.71|5889.01|32
1735600500000|2024-12-30 23:15:00|5890.08|5889.38|5889.96|5889.26|5890.21|5889.51|5889.96|5889.26|12
1735600510000|2024-12-30 23:15:10|5890.08|5889.38|5889.96|5889.26|5890.08|5889.38|5889.96|5889.26|2
1735600520000|2024-12-30 23:15:20|||||||||1
1735600530000|2024-12-30 23:15:30|5890.08|5889.38|5890.08|5889.38|5890.08|5889.38|5889.96|5889.26|4
1735600540000|2024-12-30 23:15:40|5889.96|5889.26|5889.96|5889.26|5889.96|5889.26|5889.96|5889.26|10
1735600550000|2024-12-30 23:15:50|||||||||1
1735600560000|2024-12-30 23:16:00|5890.21|5889.51|5890.46|5889.76|5890.46|5889.76|5890.08|5889.38|14
1735600570000|2024-12-30 23:16:10|5890.71|5890.01|5890.71|5890.01|5890.71|5890.01|5890.71|5890.01|22
1735600580000|2024-12-30 23:16:20|5890.83|5890.13|5890.71|5890.01|5890.83|5890.13|5890.71|5890.01|7
1735600590000|2024-12-30 23:16:30|5890.46|5889.76|5890.96|5890.26|5890.96|5890.26|5890.46|5889.76|47
1735600600000|2024-12-30 23:16:40|5890.71|5890.01|5890.58|5889.88|5890.83|5890.13|5890.58|5889.88|5
1735600610000|2024-12-30 23:16:50|5890.46|5889.76|5890.71|5890.01|5890.71|5890.01|5890.46|5889.76|17
1735600620000|2024-12-30 23:17:00|5890.96|5890.26|5890.96|5890.26|5890.96|5890.26|5890.96|5890.26|15
1735600630000|2024-12-30 23:17:10|5890.83|5890.13|5890.96|5890.26|5890.96|5890.26|5890.71|5890.01|11
1735600640000|2024-12-30 23:17:20|5890.83|5890.13|5890.96|5890.26|5890.96|5890.26|5890.71|5890.01|3
1735600650000|2024-12-30 23:17:30|5890.83|5890.13|5890.96|5890.26|5890.96|5890.26|5890.71|5890.01|17
1735600660000|2024-12-30 23:17:40|5890.83|5890.13|5891.83|5891.13|5891.83|5891.13|5890.83|5890.13|74
1735600670000|2024-12-30 23:17:50|5891.71|5891.01|5891.71|5891.01|5891.71|5891.01|5891.46|5890.76|25
1735600680000|2024-12-30 23:18:00|5891.46|5890.76|5891.71|5891.01|5891.71|5891.01|5891.46|5890.76|9
1735600690000|2024-12-30 23:18:10|5891.46|5890.76|5891.46|5890.76|5891.46|5890.76|5891.46|5890.76|21
1735600700000|2024-12-30 23:18:20|5891.71|5891.01|5891.71|5891.01|5891.71|5891.01|5891.71|5891.01|6
1735600720000|2024-12-30 23:18:40|5891.83|5891.13|5891.96|5891.26|5891.96|5891.26|5891.83|5891.13|11
1735600730000|2024-12-30 23:18:50|||||||||13
1735600740000|2024-12-30 23:19:00|5892.21|5891.51|5892.08|5891.38|5892.21|5891.51|5891.96|5891.26|44
1735600750000|2024-12-30 23:19:10|5892.21|5891.51|5893.21|5892.51|5893.21|5892.51|5892.21|5891.51|71
1735600760000|2024-12-30 23:19:20|5893.08|5892.38|5893.46|5892.76|5893.46|5892.76|5893.08|5892.38|52
1735600770000|2024-12-30 23:19:30|||||||||33
1735600780000|2024-12-30 23:19:40|5893.71|5893.01|5894.08|5893.38|5894.08|5893.38|5893.71|5893.01|58
1735600790000|2024-12-30 23:19:50|5893.96|5893.26|5892.96|5892.26|5893.96|5893.26|5892.96|5892.26|83
1735600800000|2024-12-30 23:20:00|5893.33|5892.63|5893.58|5892.88|5893.71|5893.01|5893.21|5892.51|20
1735600810000|2024-12-30 23:20:10|5893.46|5892.76|5893.58|5892.88|5893.71|5893.01|5893.46|5892.76|40
1735600820000|2024-12-30 23:20:20|5893.46|5892.76|5893.71|5893.01|5893.71|5893.01|5893.46|5892.76|25
1735600830000|2024-12-30 23:20:30|||||||||2
1735600840000|2024-12-30 23:20:40|5893.46|5892.76|5893.46|5892.76|5893.46|5892.76|5893.21|5892.51|61
1735600850000|2024-12-30 23:20:50|5893.58|5892.88|5894.08|5893.38|5894.08|5893.38|5893.58|5892.88|50
1735600860000|2024-12-30 23:21:00|5894.21|5893.51|5893.71|5893.01|5894.21|5893.51|5893.71|5893.01|38
1735600870000|2024-12-30 23:21:10|5893.58|5892.88|5893.46|5892.76|5893.58|5892.88|5893.46|5892.76|20
1735600880000|2024-12-30 23:21:20|5893.58|5892.88|5893.71|5893.01|5893.71|5893.01|5893.58|5892.88|6
1735600890000|2024-12-30 23:21:30|5893.46|5892.76|5893.46|5892.76|5893.71|5893.01|5893.46|5892.76|39
1735600920000|2024-12-30 23:22:00|5893.58|5892.88|5893.46|5892.76|5893.71|5893.01|5893.46|5892.76|54
1735600930000|2024-12-30 23:22:10|5893.21|5892.51|5892.96|5892.26|5893.21|5892.51|5892.96|5892.26|32
1735600940000|2024-12-30 23:22:20|5892.83|5892.13|5892.71|5892.01|5892.83|5892.13|5892.46|5891.76|75
1735600960000|2024-12-30 23:22:40|5892.96|5892.26|5892.96|5892.26|5892.96|5892.26|5892.96|5892.26|15
1735600980000|2024-12-30 23:23:00|5893.08|5892.38|5893.46|5892.76|5893.46|5892.76|5893.08|5892.38|20
1735600990000|2024-12-30 23:23:10|5893.71|5893.01|5893.96|5893.26|5893.96|5893.26|5893.71|5893.01|15
1735601000000|2024-12-30 23:23:20|5893.83|5893.13|5893.71|5893.01|5893.83|5893.13|5893.71|5893.01|20
1735601010000|2024-12-30 23:23:30|5893.46|5892.76|5893.46|5892.76|5893.46|5892.76|5893.46|5892.76|13
1735601020000|2024-12-30 23:23:40|||||||||3
1735601030000|2024-12-30 23:23:50|5893.58|5892.88|5893.46|5892.76|5893.58|5892.88|5893.46|5892.76|2
1735601050000|2024-12-30 23:24:10|5893.58|5892.88|5893.58|5892.88|5893.58|5892.88|5893.58|5892.88|6
1735601060000|2024-12-30 23:24:20|5893.71|5893.01|5893.71|5893.01|5893.71|5893.01|5893.71|5893.01|2
1735601070000|2024-12-30 23:24:30|||||||||3
1735601080000|2024-12-30 23:24:40|5893.46|5892.76|5893.46|5892.76|5893.46|5892.76|5893.46|5892.76|6
1735601090000|2024-12-30 23:24:50|||||||||2
1735601100000|2024-12-30 23:25:00|5893.71|5893.01|5893.71|5893.01|5893.71|5893.01|5893.71|5893.01|12
1735601120000|2024-12-30 23:25:20|5893.58|5892.88|5893.21|5892.51|5893.58|5892.88|5893.08|5892.38|29
1735601130000|2024-12-30 23:25:30|||||||||2
1735601140000|2024-12-30 23:25:40|5893.08|5892.38|5893.08|5892.38|5893.08|5892.38|5893.08|5892.38|15
1735601150000|2024-12-30 23:25:50|5893.21|5892.51|5893.08|5892.38|5893.21|5892.51|5893.08|5892.38|3
1735601160000|2024-12-30 23:26:00|5893.21|5892.51|5893.46|5892.76|5893.58|5892.88|5893.21|5892.51|39
1735601170000|2024-12-30 23:26:10|5893.33|5892.63|5893.21|5892.51|5893.46|5892.76|5893.21|5892.51|32
1735601180000|2024-12-30 23:26:20|||||||||4
1735601190000|2024-12-30 23:26:30|5892.96|5892.26|5892.71|5892.01|5892.96|5892.26|5892.46|5891.76|36
1735601200000|2024-12-30 23:26:40|5892.83|5892.13|5892.83|5892.13|5892.83|5892.13|5892.83|5892.13|7
1735601210000|2024-12-30 23:26:50|5892.71|5892.01|5892.83|5892.13|5892.83|5892.13|5892.71|5892.01|2
1735601220000|2024-12-30 23:27:00|5892.96|5892.26|5892.96|5892.26|5892.96|5892.26|5892.96|5892.26|0
1735601240000|2024-12-30 23:27:20|5892.83|5892.13|5892.96|5892.26|5892.96|5892.26|5892.83|5892.13|6
1735601250000|2024-12-30 23:27:30|5893.21|5892.51|5893.21|5892.51|5893.21|5892.51|5893.21|5892.51|16
1735601260000|2024-12-30 23:27:40|5893.46|5892.76|5892.83|5892.13|5893.46|5892.76|5892.83|5892.13|53
1735601270000|2024-12-30 23:27:50|5892.71|5892.01|5892.83|5892.13|5892.83|5892.13|5892.71|5892.01|2
1735601280000|2024-12-30 23:28:00|5892.71|5892.01|5892.71|5892.01|5892.71|5892.01|5892.58|5891.88|0
1735601290000|2024-12-30 23:28:10|5892.46|5891.76|5892.46|5891.76|5892.46|5891.76|5892.46|5891.76|10
1735601300000|2024-12-30 23:28:20|5892.71|5892.01|5892.46|5891.76|5892.71|5892.01|5892.21|5891.51|45
1735601310000|2024-12-30 23:28:30|5892.21|5891.51|5892.21|5891.51|5892.21|5891.51|5892.21|5891.51|9
1735601320000|2024-12-30 23:28:40|||||||||3
1735601330000|2024-12-30 23:28:50|5892.33|5891.63|5892.46|5891.76|5892.46|5891.76|5892.33|5891.63|26
1735601340000|2024-12-30 23:29:00|5892.33|5891.63|5892.46|5891.76|5892.46|5891.76|5892.21|5891.51|14
1735601350000|2024-12-30 23:29:10|5892.33|5891.63|5892.46|5891.76|5892.46|5891.76|5892.33|5891.63|6
1735601360000|2024-12-30 23:29:20|5892.71|5892.01|5892.71|5892.01|5892.71|5892.01|5892.71|5892.01|13
1735601370000|2024-12-30 23:29:30|||||||||3
1735601380000|2024-12-30 23:29:40|5892.83|5892.13|5893.21|5892.51|5893.21|5892.51|5892.83|5892.13|13
1735601400000|2024-12-30 23:30:00|5893.33|5892.63|5893.33|5892.63|5893.46|5892.76|5893.21|5892.51|27
1735601410000|2024-12-30 23:30:10|5893.46|5892.76|5893.33|5892.63|5893.46|5892.76|5893.33|5892.63|2
1735601420000|2024-12-30 23:30:20|5893.46|5892.76|5893.46|5892.76|5893.46|5892.76|5893.21|5892.51|11
1735601430000|2024-12-30 23:30:30|||||||||2
1735601440000|2024-12-30 23:30:40|5893.58|5892.88|5893.58|5892.88|5893.71|5893.01|5893.58|5892.88|48
1735601450000|2024-12-30 23:30:50|5893.46|5892.76|5893.46|5892.76|5893.46|5892.76|5893.46|5892.76|0
1735601460000|2024-12-30 23:31:00|5893.71|5893.01|5893.71|5893.01|5893.71|5893.01|5893.71|5893.01|6
1735601470000|2024-12-30 23:31:10|||||||||1
1735601480000|2024-12-30 23:31:20|5893.83|5893.13|5894.46|5893.76|5894.46|5893.76|5893.83|5893.13|65
1735601490000|2024-12-30 23:31:30|5894.21|5893.51|5894.46|5893.76|5894.46|5893.76|5894.21|5893.51|21
1735601500000|2024-12-30 23:31:40|5894.21|5893.51|5894.21|5893.51|5894.46|5893.76|5894.21|5893.51|13
1735601510000|2024-12-30 23:31:50|5894.46|5893.76|5894.46|5893.76|5894.46|5893.76|5894.21|5893.51|19
1735601530000|2024-12-30 23:32:10|5894.33|5893.63|5894.46|5893.76|5894.46|5893.76|5894.21|5893.51|14
1735601540000|2024-12-30 23:32:20|5894.33|5893.63|5894.46|5893.76|5894.46|5893.76|5894.33|5893.63|14
1735601550000|2024-12-30 23:32:30|5893.58|5892.88|5893.46|5892.76|5893.58|5892.88|5893.46|5892.76|68
1735601560000|2024-12-30 23:32:40|5893.58|5892.88|5893.71|5893.01|5893.71|5893.01|5893.46|5892.76|7
1735601570000|2024-12-30 23:32:50|5893.83|5893.13|5893.71|5893.01|5893.83|5893.13|5893.71|5893.01|3
1735601580000|2024-12-30 23:33:00|5893.83|5893.13|5893.96|5893.26|5893.96|5893.26|5893.71|5893.01|18
1735601590000|2024-12-30 23:33:10|5893.71|5893.01|5893.96|5893.26|5893.96|5893.26|5893.71|5893.01|15
1735601600000|2024-12-30 23:33:20|5894.21|5893.51|5894.21|5893.51|5894.21|5893.51|5894.08|5893.38|9
1735601610000|2024-12-30 23:33:30|||||||||7
1735601620000|2024-12-30 23:33:40|5894.33|5893.63|5894.21|5893.51|5894.33|5893.63|5894.21|5893.51|46
1735601640000|2024-12-30 23:34:00|||||||||35
1735601650000|2024-12-30 23:34:10|5894.46|5893.76|5894.46|5893.76|5894.46|5893.76|5894.21|5893.51|18
1735601660000|2024-12-30 23:34:20|5894.21|5893.51|5894.46|5893.76|5894.46|5893.76|5894.21|5893.51|29
1735601670000|2024-12-30 23:34:30|5894.21|5893.51|5894.21|5893.51|5894.21|5893.51|5894.21|5893.51|7
1735601690000|2024-12-30 23:34:50|5894.33|5893.63|5894.33|5893.63|5894.33|5893.63|5894.33|5893.63|4
1735601700000|2024-12-30 23:35:00|5894.46|5893.76|5894.46|5893.76|5894.46|5893.76|5894.33|5893.63|5
1735601710000|2024-12-30 23:35:10|5894.33|5893.63|5894.46|5893.76|5894.46|5893.76|5894.33|5893.63|4
1735601720000|2024-12-30 23:35:20|||||||||1
1735601730000|2024-12-30 23:35:30|5894.58|5893.88|5894.71|5894.01|5894.71|5894.01|5894.58|5893.88|7
1735601740000|2024-12-30 23:35:40|5894.46|5893.76|5894.46|5893.76|5894.46|5893.76|5894.46|5893.76|8
1735601750000|2024-12-30 23:35:50|5894.71|5894.01|5894.96|5894.26|5894.96|5894.26|5894.71|5894.01|33
1735601760000|2024-12-30 23:36:00|5895.08|5894.38|5895.21|5894.51|5895.21|5894.51|5894.96|5894.26|21
1735601770000|2024-12-30 23:36:10|5894.96|5894.26|5894.96|5894.26|5894.96|5894.26|5894.96|5894.26|11
1735601780000|2024-12-30 23:36:20|5895.08|5894.38|5895.08|5894.38|5895.08|5894.38|5894.96|5894.26|20
1735601790000|2024-12-30 23:36:30|5894.96|5894.26|5895.08|5894.38|5895.21|5894.51|5894.96|5894.26|9
1735601800000|2024-12-30 23:36:40|5894.96|5894.26|5895.21|5894.51|5895.46|5894.76|5894.96|5894.26|28
1735601810000|2024-12-30 23:36:50|5895.33|5894.63|5895.58|5894.88|5895.71|5895.01|5895.33|5894.63|22
1735601820000|2024-12-30 23:37:00|5895.71|5895.01|5895.33|5894.63|5895.71|5895.01|5895.21|5894.51|38
1735601830000|2024-12-30 23:37:10|5895.21|5894.51|5895.33|5894.63|5895.46|5894.76|5895.21|5894.51|16
1735601840000|2024-12-30 23:37:20|5895.21|5894.51|5895.21|5894.51|5895.33|5894.63|5895.21|5894.51|5
1735601850000|2024-12-30 23:37:30|5895.33|5894.63|5895.33|5894.63|5895.33|5894.63|5895.21|5894.51|14
1735601860000|2024-12-30 23:37:40|5895.71|5895.01|5895.46|5894.76|5895.71|5895.01|5895.46|5894.76|28
1735601870000|2024-12-30 23:37:50|5895.21|5894.51|5895.21|5894.51|5895.21|5894.51|5895.21|5894.51|15
1735601880000|2024-12-30 23:38:00|5895.33|5894.63|5895.21|5894.51|5895.33|5894.63|5895.21|5894.51|2
1735601890000|2024-12-30 23:38:10|5895.33|5894.63|5895.71|5895.01|5895.71|5895.01|5895.33|5894.63|3
1735601900000|2024-12-30 23:38:20|5895.96|5895.26|5895.96|5895.26|5896.08|5895.38|5895.96|5895.26|18
1735601910000|2024-12-30 23:38:30|5895.83|5895.13|5895.71|5895.01|5895.96|5895.26|5895.71|5895.01|15
1735601920000|2024-12-30 23:38:40|5895.83|5895.13|5895.83|5895.13|5895.96|5895.26|5895.71|5895.01|10
1735601930000|2024-12-30 23:38:50|5895.71|5895.01|5895.83|5895.13|5895.96|5895.26|5895.71|5895.01|4
1735601940000|2024-12-30 23:39:00|5895.71|5895.01|5895.58|5894.88|5895.71|5895.01|5895.58|5894.88|19
1735601950000|2024-12-30 23:39:10|5895.71|5895.01|5895.58|5894.88|5895.71|5895.01|5895.58|5894.88|4
1735601960000|2024-12-30 23:39:20|5895.71|5895.01|5895.71|5895.01|5895.71|5895.01|5895.71|5895.01|0
1735601970000|2024-12-30 23:39:30|||||||||5
1735601980000|2024-12-30 23:39:40|5895.58|5894.88|5895.46|5894.76|5895.71|5895.01|5895.46|5894.76|12
1735601990000|2024-12-30 23:39:50|5895.21|5894.51|5895.21|5894.51|5895.21|5894.51|5895.21|5894.51|9
1735602000000|2024-12-30 23:40:00|5895.46|5894.76|5895.46|5894.76|5895.46|5894.76|5895.33|5894.63|12
1735602010000|2024-12-30 23:40:10|5895.71|5895.01|5895.58|5894.88|5895.96|5895.26|5895.58|5894.88|30
1735602020000|2024-12-30 23:40:20|5895.71|5895.01|5895.46|5894.76|5895.71|5895.01|5895.46|5894.76|16
1735602040000|2024-12-30 23:40:40|||||||||1
1735602060000|2024-12-30 23:41:00|5895.58|5894.88|5895.71|5895.01|5895.71|5895.01|5895.58|5894.88|5
1735602070000|2024-12-30 23:41:10|5895.58|5894.88|5895.46|5894.76|5895.58|5894.88|5895.46|5894.76|6
1735602090000|2024-12-30 23:41:30|||||||||3
1735602100000|2024-12-30 23:41:40|5895.33|5894.63|5895.33|5894.63|5895.33|5894.63|5895.33|5894.63|8
1735602110000|2024-12-30 23:41:50|5895.46|5894.76|5895.46|5894.76|5895.46|5894.76|5895.33|5894.63|1
1735602120000|2024-12-30 23:42:00|5895.71|5895.01|5895.83|5895.13|5895.83|5895.13|5895.71|5895.01|11
1735602130000|2024-12-30 23:42:10|5895.71|5895.01|5895.83|5895.13|5895.96|5895.26|5895.71|5895.01|3
1735602140000|2024-12-30 23:42:20|5895.71|5895.01|5895.46|5894.76|5895.71|5895.01|5895.46|5894.76|11
1735602150000|2024-12-30 23:42:30|5895.58|5894.88|5895.46|5894.76|5895.58|5894.88|5895.46|5894.76|13
1735602160000|2024-12-30 23:42:40|||||||||4
1735602180000|2024-12-30 23:43:00|5895.58|5894.88|5895.71|5895.01|5895.71|5895.01|5895.46|5894.76|13
1735602190000|2024-12-30 23:43:10|5895.58|5894.88|5895.58|5894.88|5895.58|5894.88|5895.58|5894.88|0
1735602200000|2024-12-30 23:43:20|||||||||6
1735602210000|2024-12-30 23:43:30|5895.46|5894.76|5895.46|5894.76|5895.46|5894.76|5895.46|5894.76|0
1735602220000|2024-12-30 23:43:40|5895.21|5894.51|5894.96|5894.26|5895.21|5894.51|5894.96|5894.26|33
1735602230000|2024-12-30 23:43:50|5895.08|5894.38|5894.96|5894.26|5895.21|5894.51|5894.96|5894.26|18
1735602240000|2024-12-30 23:44:00|5895.08|5894.38|5895.21|5894.51|5895.21|5894.51|5895.08|5894.38|18
1735602250000|2024-12-30 23:44:10|5894.96|5894.26|5894.96|5894.26|5894.96|5894.26|5894.96|5894.26|7
1735602260000|2024-12-30 23:44:20|||||||||5
1735602290000|2024-12-30 23:44:50|5895.21|5894.51|5894.71|5894.01|5895.21|5894.51|5894.71|5894.01|20
1735602300000|2024-12-30 23:45:00|5894.83|5894.13|5894.96|5894.26|5894.96|5894.26|5894.83|5894.13|10
1735602310000|2024-12-30 23:45:10|5894.83|5894.13|5894.96|5894.26|5894.96|5894.26|5894.71|5894.01|46
1735602320000|2024-12-30 23:45:20|5894.71|5894.01|5894.96|5894.26|5894.96|5894.26|5894.71|5894.01|13
1735602330000|2024-12-30 23:45:30|5894.71|5894.01|5894.71|5894.01|5894.71|5894.01|5894.71|5894.01|9
1735602340000|2024-12-30 23:45:40|5894.96|5894.26|5894.96|5894.26|5895.21|5894.51|5894.96|5894.26|30
1735602350000|2024-12-30 23:45:50|5895.08|5894.38|5895.08|5894.38|5895.08|5894.38|5895.08|5894.38|4
1735602370000|2024-12-30 23:46:10|5894.96|5894.26|5894.96|5894.26|5894.96|5894.26|5894.96|5894.26|0
1735602380000|2024-12-30 23:46:20|5893.46|5892.76|5893.71|5893.01|5893.71|5893.01|5893.46|5892.76|139
1735602390000|2024-12-30 23:46:30|5893.96|5893.26|5894.21|5893.51|5894.21|5893.51|5893.96|5893.26|10
1735602400000|2024-12-30 23:46:40|5894.46|5893.76|5894.46|5893.76|5894.46|5893.76|5894.21|5893.51|23
1735602410000|2024-12-30 23:46:50|5894.21|5893.51|5894.21|5893.51|5894.21|5893.51|5894.21|5893.51|7
1735602430000|2024-12-30 23:47:10|5894.08|5893.38|5893.96|5893.26|5894.21|5893.51|5893.96|5893.26|44
1735602450000|2024-12-30 23:47:30|5894.08|5893.38|5893.96|5893.26|5894.08|5893.38|5893.96|5893.26|4
1735602460000|2024-12-30 23:47:40|5894.21|5893.51|5894.21|5893.51|5894.21|5893.51|5894.21|5893.51|4
1735602470000|2024-12-30 23:47:50|5894.08|5893.38|5894.08|5893.38|5894.08|5893.38|5894.08|5893.38|7
1735602480000|2024-12-30 23:48:00|5894.21|5893.51|5894.46|5893.76|5894.46|5893.76|5894.21|5893.51|8
1735602490000|2024-12-30 23:48:10|||||||||2
1735602510000|2024-12-30 23:48:30|5894.21|5893.51|5894.08|5893.38|5894.21|5893.51|5894.08|5893.38|12
1735602520000|2024-12-30 23:48:40|5893.96|5893.26|5893.96|5893.26|5893.96|5893.26|5893.96|5893.26|3
1735602530000|2024-12-30 23:48:50|5893.83|5893.13|5893.96|5893.26|5893.96|5893.26|5893.83|5893.13|5
1735602540000|2024-12-30 23:49:00|5894.08|5893.38|5893.96|5893.26|5894.08|5893.38|5893.96|5893.26|2
1735602550000|2024-12-30 23:49:10|5894.08|5893.38|5893.96|5893.26|5894.08|5893.38|5893.96|5893.26|2
1735602570000|2024-12-30 23:49:30|||||||||2
1735602590000|2024-12-30 23:49:50|5894.21|5893.51|5894.21|5893.51|5894.21|5893.51|5894.21|5893.51|4
1735602600000|2024-12-30 23:50:00|5894.46|5893.76|5894.83|5894.13|5894.96|5894.26|5894.46|5893.76|27
1735602610000|2024-12-30 23:50:10|5894.71|5894.01|5894.96|5894.26|5894.96|5894.26|5894.71|5894.01|5
1735602620000|2024-12-30 23:50:20|5894.71|5894.01|5894.71|5894.01|5894.71|5894.01|5894.71|5894.01|12
1735602630000|2024-12-30 23:50:30|5894.83|5894.13|5895.46|5894.76|5895.46|5894.76|5894.83|5894.13|9
1735602640000|2024-12-30 23:50:40|5895.21|5894.51|5894.96|5894.26|5895.21|5894.51|5894.96|5894.26|22
1735602660000|2024-12-30 23:51:00|5894.71|5894.01|5894.96|5894.26|5894.96|5894.26|5894.71|5894.01|18
1735602670000|2024-12-30 23:51:10|5894.83|5894.13|5894.46|5893.76|5894.83|5894.13|5894.46|5893.76|11
1735602690000|2024-12-30 23:51:30|5894.58|5893.88|5894.71|5894.01|5894.71|5894.01|5894.58|5893.88|10
1735602700000|2024-12-30 23:51:40|||||||||2
1735602720000|2024-12-30 23:52:00|5894.83|5894.13|5894.96|5894.26|5894.96|5894.26|5894.83|5894.13|7
1735602730000|2024-12-30 23:52:10|5895.21|5894.51|5895.21|5894.51|5895.21|5894.51|5895.21|5894.51|8
1735602740000|2024-12-30 23:52:20|5895.08|5894.38|5894.96|5894.26|5895.08|5894.38|5894.96|5894.26|7
1735602750000|2024-12-30 23:52:30|5895.21|5894.51|5895.21|5894.51|5895.21|5894.51|5894.96|5894.26|21
1735602760000|2024-12-30 23:52:40|5895.08|5894.38|5894.96|5894.26|5895.08|5894.38|5894.96|5894.26|8
1735602770000|2024-12-30 23:52:50|5895.08|5894.38|5894.96|5894.26|5895.21|5894.51|5894.96|5894.26|7
1735602790000|2024-12-30 23:53:10|5895.08|5894.38|5895.08|5894.38|5895.08|5894.38|5895.08|5894.38|8
1735602800000|2024-12-30 23:53:20|5894.96|5894.26|5894.71|5894.01|5894.96|5894.26|5894.71|5894.01|17
1735602840000|2024-12-30 23:54:00|5894.83|5894.13|5894.96|5894.26|5894.96|5894.26|5894.83|5894.13|10
1735602850000|2024-12-30 23:54:10|5895.21|5894.51|5895.21|5894.51|5895.21|5894.51|5895.21|5894.51|3
1735602860000|2024-12-30 23:54:20|5895.08|5894.38|5894.96|5894.26|5895.08|5894.38|5894.71|5894.01|47
1735602870000|2024-12-30 23:54:30|||||||||13
1735602890000|2024-12-30 23:54:50|5894.71|5894.01|5894.71|5894.01|5894.71|5894.01|5894.71|5894.01|3
1735602900000|2024-12-30 23:55:00|5894.46|5893.76|5894.46|5893.76|5894.46|5893.76|5894.46|5893.76|6
1735602930000|2024-12-30 23:55:30|||||||||3
1735602940000|2024-12-30 23:55:40|||||||||2
1735602960000|2024-12-30 23:56:00|5894.33|5893.63|5894.46|5893.76|5894.46|5893.76|5894.33|5893.63|26
1735602970000|2024-12-30 23:56:10|5894.33|5893.63|5894.21|5893.51|5894.33|5893.63|5894.21|5893.51|7
1735602990000|2024-12-30 23:56:30|5894.33|5893.63|5894.33|5893.63|5894.46|5893.76|5894.21|5893.51|8
1735603020000|2024-12-30 23:57:00|5894.21|5893.51|5894.46|5893.76|5894.46|5893.76|5894.21|5893.51|3
1735603050000|2024-12-30 23:57:30|||||||||9
1735603060000|2024-12-30 23:57:40|5894.71|5894.01|5894.71|5894.01|5894.71|5894.01|5894.46|5893.76|10
1735603070000|2024-12-30 23:57:50|||||||||1
1735603080000|2024-12-30 23:58:00|5894.96|5894.26|5894.96|5894.26|5894.96|5894.26|5894.96|5894.26|10
1735603090000|2024-12-30 23:58:10|||||||||3
1735603100000|2024-12-30 23:58:20|||||||||7
1735603110000|2024-12-30 23:58:30|5895.08|5894.38|5895.08|5894.38|5895.08|5894.38|5895.08|5894.38|2
1735603130000|2024-12-30 23:58:50|5895.21|5894.51|5895.21|5894.51|5895.21|5894.51|5895.21|5894.51|3
1735603140000|2024-12-30 23:59:00|5895.33|5894.63|5895.83|5895.13|5895.83|5895.13|5895.33|5894.63|36
1735603150000|2024-12-30 23:59:10|5895.96|5895.26|5895.71|5895.01|5895.96|5895.26|5895.71|5895.01|22
1735603160000|2024-12-30 23:59:20|5895.83|5895.13|5895.71|5895.01|5895.83|5895.13|5895.71|5895.01|9
1735603170000|2024-12-30 23:59:30|||||||||4
1735603180000|2024-12-30 23:59:40|5895.58|5894.88|5895.71|5895.01|5895.71|5895.01|5895.58|5894.88|6
1735603190000|2024-12-30 23:59:50|5895.58|5894.88|5895.58|5894.88|5895.58|5894.88|5895.46|5894.76|9
1735603200000|2024-12-31 00:00:00|5895.71|5895.01|5896.46|5895.76|5896.71|5896.01|5895.71|5895.01|101
1735603210000|2024-12-31 00:00:10|5896.58|5895.88|5896.46|5895.76|5896.71|5896.01|5896.46|5895.76|18
1735603220000|2024-12-31 00:00:20|5896.33|5895.63|5896.21|5895.51|5896.33|5895.63|5896.21|5895.51|25
1735603230000|2024-12-31 00:00:30|5896.33|5895.63|5896.46|5895.76|5896.46|5895.76|5896.33|5895.63|7
1735603240000|2024-12-31 00:00:40|5896.33|5895.63|5896.21|5895.51|5896.33|5895.63|5896.21|5895.51|5
1735603250000|2024-12-31 00:00:50|||||||||2
1735603260000|2024-12-31 00:01:00|5896.46|5895.76|5896.58|5895.88|5896.71|5896.01|5896.46|5895.76|26
1735603270000|2024-12-31 00:01:10|5896.46|5895.76|5896.58|5895.88|5896.58|5895.88|5896.46|5895.76|2
1735603280000|2024-12-31 00:01:20|5896.71|5896.01|5896.71|5896.01|5896.71|5896.01|5896.71|5896.01|1
1735603290000|2024-12-31 00:01:30|5896.83|5896.13|5896.71|5896.01|5896.83|5896.13|5896.71|5896.01|14
1735603300000|2024-12-31 00:01:40|5896.83|5896.13|5896.96|5896.26|5896.96|5896.26|5896.83|5896.13|2
1735603310000|2024-12-31 00:01:50|5896.83|5896.13|5896.71|5896.01|5896.83|5896.13|5896.71|5896.01|14
1735603330000|2024-12-31 00:02:10|||||||||6
1735603340000|2024-12-31 00:02:20|||||||||7
1735603360000|2024-12-31 00:02:40|||||||||5
1735603370000|2024-12-31 00:02:50|5896.96|5896.26|5896.71|5896.01|5896.96|5896.26|5896.71|5896.01|10
1735603380000|2024-12-31 00:03:00|||||||||1
1735603410000|2024-12-31 00:03:30|5896.96|5896.26|5896.71|5896.01|5896.96|5896.26|5896.71|5896.01|46
1735603420000|2024-12-31 00:03:40|5896.96|5896.26|5896.96|5896.26|5896.96|5896.26|5896.96|5896.26|4
1735603430000|2024-12-31 00:03:50|||||||||3
1735603440000|2024-12-31 00:04:00|||||||||8
1735603450000|2024-12-31 00:04:10|5897.21|5896.51|5896.96|5896.26|5897.21|5896.51|5896.96|5896.26|37
1735603470000|2024-12-31 00:04:30|||||||||7
1735603480000|2024-12-31 00:04:40|5896.71|5896.01|5896.71|5896.01|5896.71|5896.01|5896.46|5895.76|24
1735603520000|2024-12-31 00:05:20|||||||||11
1735603530000|2024-12-31 00:05:30|||||||||6
1735603550000|2024-12-31 00:05:50|5896.58|5895.88|5896.58|5895.88|5896.58|5895.88|5896.58|5895.88|8
1735603560000|2024-12-31 00:06:00|5896.71|5896.01|5896.71|5896.01|5896.71|5896.01|5896.71|5896.01|0
1735603580000|2024-12-31 00:06:20|5896.83|5896.13|5896.96|5896.26|5896.96|5896.26|5896.83|5896.13|8
1735603610000|2024-12-31 00:06:50|5896.83|5896.13|5896.71|5896.01|5896.83|5896.13|5896.71|5896.01|5
1735603620000|2024-12-31 00:07:00|5896.96|5896.26|5896.96|5896.26|5896.96|5896.26|5896.96|5896.26|19
1735603630000|2024-12-31 00:07:10|5896.83|5896.13|5896.96|5896.26|5896.96|5896.26|5896.83|5896.13|9
1735603640000|2024-12-31 00:07:20|5896.71|5896.01|5896.33|5895.63|5896.71|5896.01|5896.33|5895.63|43
1735603650000|2024-12-31 00:07:30|5896.46|5895.76|5896.46|5895.76|5896.46|5895.76|5896.46|5895.76|0
1735603660000|2024-12-31 00:07:40|5896.21|5895.51|5896.21|5895.51|5896.21|5895.51|5896.21|5895.51|4
1735603690000|2024-12-31 00:08:10|5895.96|5895.26|5895.46|5894.76|5895.96|5895.26|5895.46|5894.76|23
1735603700000|2024-12-31 00:08:20|5895.58|5894.88|5895.46|5894.76|5895.58|5894.88|5895.46|5894.76|2
1735603710000|2024-12-31 00:08:30|5895.71|5895.01|5895.71|5895.01|5895.71|5895.01|5895.71|5895.01|8
1735603720000|2024-12-31 00:08:40|5895.58|5894.88|5895.58|5894.88|5895.58|5894.88|5895.46|5894.76|13
1735603730000|2024-12-31 00:08:50|5895.46|5894.76|5895.71|5895.01|5895.71|5895.01|5895.46|5894.76|2
1735603740000|2024-12-31 00:09:00|5895.46|5894.76|5895.46|5894.76|5895.46|5894.76|5895.46|5894.76|8
1735603750000|2024-12-31 00:09:10|||||||||3
1735603770000|2024-12-31 00:09:30|5895.21|5894.51|5895.21|5894.51|5895.21|5894.51|5895.21|5894.51|7
1735603780000|2024-12-31 00:09:40|5895.33|5894.63|5895.46|5894.76|5895.46|5894.76|5895.33|5894.63|8
1735603790000|2024-12-31 00:09:50|5895.21|5894.51|5895.21|5894.51|5895.21|5894.51|5895.21|5894.51|2
1735603800000|2024-12-31 00:10:00|5895.33|5894.63|5895.46|5894.76|5895.46|5894.76|5895.33|5894.63|3
1735603830000|2024-12-31 00:10:30|||||||||9
1735603880000|2024-12-31 00:11:20|||||||||7
1735603900000|2024-12-31 00:11:40|5895.71|5895.01|5895.71|5895.01|5895.71|5895.01|5895.46|5894.76|36
1735603910000|2024-12-31 00:11:50|||||||||3
1735603930000|2024-12-31 00:12:10|5895.46|5894.76|5895.46|5894.76|5895.46|5894.76|5895.46|5894.76|13
1735603940000|2024-12-31 00:12:20|5895.33|5894.63|5895.21|5894.51|5895.33|5894.63|5895.21|5894.51|14
1735603950000|2024-12-31 00:12:30|5894.96|5894.26|5894.96|5894.26|5894.96|5894.26|5894.96|5894.26|13
1735603960000|2024-12-31 00:12:40|||||||||3
1735603980000|2024-12-31 00:13:00|5895.08|5894.38|5895.21|5894.51|5895.21|5894.51|5895.08|5894.38|11
1735604000000|2024-12-31 00:13:20|5895.46|5894.76|5895.58|5894.88|5895.58|5894.88|5895.46|5894.76|17
1735604010000|2024-12-31 00:13:30|5895.71|5895.01|5895.58|5894.88|5895.71|5895.01|5895.58|5894.88|5
1735604020000|2024-12-31 00:13:40|5895.71|5895.01|5895.71|5895.01|5895.71|5895.01|5895.71|5895.01|0
1735604030000|2024-12-31 00:13:50|5895.58|5894.88|5895.58|5894.88|5895.58|5894.88|5895.58|5894.88|5
1735604040000|2024-12-31 00:14:00|5895.46|5894.76|5895.46|5894.76|5895.46|5894.76|5895.46|5894.76|1
1735604050000|2024-12-31 00:14:10|5895.58|5894.88|5895.71|5895.01|5895.71|5895.01|5895.46|5894.76|4
1735604060000|2024-12-31 00:14:20|5895.83|5895.13|5895.96|5895.26|5895.96|5895.26|5895.83|5895.13|13
1735604070000|2024-12-31 00:14:30|||||||||1
1735604080000|2024-12-31 00:14:40|5896.08|5895.38|5896.08|5895.38|5896.21|5895.51|5896.08|5895.38|8
1735604090000|2024-12-31 00:14:50|5896.21|5895.51|5895.96|5895.26|5896.21|5895.51|5895.96|5895.26|6
1735604100000|2024-12-31 00:15:00|5895.71|5895.01|5895.71|5895.01|5895.71|5895.01|5895.71|5895.01|9
1735604110000|2024-12-31 00:15:10|5895.96|5895.26|5896.08|5895.38|5896.08|5895.38|5895.96|5895.26|8
1735604120000|2024-12-31 00:15:20|5896.21|5895.51|5896.21|5895.51|5896.21|5895.51|5896.21|5895.51|0
1735604130000|2024-12-31 00:15:30|||||||||5
1735604140000|2024-12-31 00:15:40|5896.33|5895.63|5896.21|5895.51|5896.46|5895.76|5896.21|5895.51|14
1735604150000|2024-12-31 00:15:50|5896.33|5895.63|5896.46|5895.76|5896.46|5895.76|5896.33|5895.63|9
1735604160000|2024-12-31 00:16:00|5896.58|5895.88|5896.71|5896.01|5896.71|5896.01|5896.58|5895.88|19
1735604170000|2024-12-31 00:16:10|5896.83|5896.13|5896.71|5896.01|5896.83|5896.13|5896.71|5896.01|29
1735604180000|2024-12-31 00:16:20|5896.58|5895.88|5896.46|5895.76|5896.71|5896.01|5896.46|5895.76|22
1735604190000|2024-12-31 00:16:30|5896.58|5895.88|5896.46|5895.76|5896.71|5896.01|5896.46|5895.76|4
1735604200000|2024-12-31 00:16:40|5895.96|5895.26|5895.96|5895.26|5895.96|5895.26|5895.96|5895.26|13
1735604220000|2024-12-31 00:17:00|5896.08|5895.38|5895.96|5895.26|5896.08|5895.38|5895.96|5895.26|1
1735604230000|2024-12-31 00:17:10|||||||||2
1735604240000|2024-12-31 00:17:20|5896.08|5895.38|5895.96|5895.26|5896.08|5895.38|5895.96|5895.26|0
1735604250000|2024-12-31 00:17:30|5896.08|5895.38|5896.21|5895.51|5896.21|5895.51|5896.08|5895.38|1
1735604260000|2024-12-31 00:17:40|||||||||1
1735604270000|2024-12-31 00:17:50|5896.08|5895.38|5895.96|5895.26|5896.08|5895.38|5895.96|5895.26|3
1735604290000|2024-12-31 00:18:10|5895.46|5894.76|5895.71|5895.01|5895.71|5895.01|5895.46|5894.76|13
1735604300000|2024-12-31 00:18:20|||||||||1
1735604330000|2024-12-31 00:18:50|5895.83|5895.13|5895.71|5895.01|5895.83|5895.13|5895.71|5895.01|13
1735604340000|2024-12-31 00:19:00|5895.58|5894.88|5895.46|5894.76|5895.58|5894.88|5895.46|5894.76|1
1735604360000|2024-12-31 00:19:20|5895.33|5894.63|5895.46|5894.76|5895.46|5894.76|5895.33|5894.63|9
1735604370000|2024-12-31 00:19:30|5895.33|5894.63|5895.21|5894.51|5895.33|5894.63|5895.21|5894.51|1
1735604380000|2024-12-31 00:19:40|5895.33|5894.63|5895.33|5894.63|5895.33|5894.63|5895.33|5894.63|4
1735604390000|2024-12-31 00:19:50|5895.21|5894.51|5895.21|5894.51|5895.46|5894.76|5895.21|5894.51|2
1735604400000|2024-12-31 00:20:00|5894.58|5893.88|5894.71|5894.01|5894.71|5894.01|5894.46|5893.76|82
1735604410000|2024-12-31 00:20:10|||||||||2
1735604420000|2024-12-31 00:20:20|5894.83|5894.13|5894.71|5894.01|5894.96|5894.26|5894.71|5894.01|2
1735604430000|2024-12-31 00:20:30|5894.83|5894.13|5894.96|5894.26|5894.96|5894.26|5894.83|5894.13|4
1735604450000|2024-12-31 00:20:50|5895.08|5894.38|5894.96|5894.26|5895.08|5894.38|5894.96|5894.26|8
1735604460000|2024-12-31 00:21:00|5895.08|5894.38|5894.96|5894.26|5895.08|5894.38|5894.96|5894.26|3
1735604470000|2024-12-31 00:21:10|||||||||5
1735604480000|2024-12-31 00:21:20|5895.08|5894.38|5895.21|5894.51|5895.21|5894.51|5895.08|5894.38|3
1735604490000|2024-12-31 00:21:30|5895.08|5894.38|5894.71|5894.01|5895.08|5894.38|5894.71|5894.01|3
1735604510000|2024-12-31 00:21:50|||||||||6
1735604520000|2024-12-31 00:22:00|5894.58|5893.88|5894.21|5893.51|5894.58|5893.88|5894.21|5893.51|22
1735604530000|2024-12-31 00:22:10|||||||||4
1735604540000|2024-12-31 00:22:20|5894.08|5893.38|5894.21|5893.51|5894.21|5893.51|5893.96|5893.26|24
1735604550000|2024-12-31 00:22:30|||||||||4
1735604560000|2024-12-31 00:22:40|||||||||3
1735604580000|2024-12-31 00:23:00|5894.08|5893.38|5893.96|5893.26|5894.08|5893.38|5893.96|5893.26|2
1735604590000|2024-12-31 00:23:10|5893.83|5893.13|5893.71|5893.01|5893.83|5893.13|5893.21|5892.51|63
1735604600000|2024-12-31 00:23:20|5893.58|5892.88|5893.46|5892.76|5893.71|5893.01|5893.46|5892.76|18
1735604610000|2024-12-31 00:23:30|5893.71|5893.01|5893.46|5892.76|5893.71|5893.01|5893.46|5892.76|11
1735604620000|2024-12-31 00:23:40|5893.58|5892.88|5893.58|5892.88|5893.71|5893.01|5893.58|5892.88|2
1735604630000|2024-12-31 00:23:50|5893.46|5892.76|5893.46|5892.76|5893.46|5892.76|5893.46|5892.76|0
1735604640000|2024-12-31 00:24:00|5893.58|5892.88|5893.71|5893.01|5893.71|5893.01|5893.58|5892.88|2
1735604660000|2024-12-31 00:24:20|5893.58|5892.88|5893.71|5893.01|5893.71|5893.01|5893.58|5892.88|9
1735604680000|2024-12-31 00:24:40|5893.46|5892.76|5893.58|5892.88|5893.58|5892.88|5893.46|5892.76|2
1735604690000|2024-12-31 00:24:50|5893.46|5892.76|5893.46|5892.76|5893.71|5893.01|5893.46|5892.76|10
1735604710000|2024-12-31 00:25:10|5893.58|5892.88|5893.71|5893.01|5893.71|5893.01|5893.58|5892.88|1
1735604720000|2024-12-31 00:25:20|5893.58|5892.88|5893.58|5892.88|5893.58|5892.88|5893.58|5892.88|2
1735604730000|2024-12-31 00:25:30|5893.46|5892.76|5893.46|5892.76|5893.46|5892.76|5893.46|5892.76|0
1735604760000|2024-12-31 00:26:00|||||||||1
1735604770000|2024-12-31 00:26:10|5893.58|5892.88|5893.58|5892.88|5893.58|5892.88|5893.58|5892.88|13
1735604780000|2024-12-31 00:26:20|5893.46|5892.76|5893.46|5892.76|5893.46|5892.76|5893.46|5892.76|16
1735604790000|2024-12-31 00:26:30|5893.21|5892.51|5893.21|5892.51|5893.21|5892.51|5893.21|5892.51|19
1735604800000|2024-12-31 00:26:40|||||||||1
1735604820000|2024-12-31 00:27:00|||||||||3
1735604830000|2024-12-31 00:27:10|5893.08|5892.38|5893.21|5892.51|5893.21|5892.51|5892.71|5892.01|46
1735604840000|2024-12-31 00:27:20|||||||||1
1735604850000|2024-12-31 00:27:30|5893.33|5892.63|5893.46|5892.76|5893.46|5892.76|5893.33|5892.63|23
1735604860000|2024-12-31 00:27:40|||||||||1
1735604870000|2024-12-31 00:27:50|5893.33|5892.63|5893.46|5892.76|5893.46|5892.76|5893.33|5892.63|7
1735604880000|2024-12-31 00:28:00|5893.33|5892.63|5893.46|5892.76|5893.46|5892.76|5893.21|5892.51|5
1735604890000|2024-12-31 00:28:10|5893.33|5892.63|5893.83|5893.13|5893.83|5893.13|5893.33|5892.63|15
1735604900000|2024-12-31 00:28:20|5893.71|5893.01|5892.96|5892.26|5893.71|5893.01|5892.96|5892.26|35
1735604910000|2024-12-31 00:28:30|||||||||5
1735604920000|2024-12-31 00:28:40|5893.08|5892.38|5893.21|5892.51|5893.21|5892.51|5893.08|5892.38|1
1735604930000|2024-12-31 00:28:50|5892.96|5892.26|5893.08|5892.38|5893.08|5892.38|5892.96|5892.26|9
1735604940000|2024-12-31 00:29:00|5892.96|5892.26|5892.96|5892.26|5893.08|5892.38|5892.96|5892.26|4
1735604950000|2024-12-31 00:29:10|5893.21|5892.51|5893.46|5892.76|5893.46|5892.76|5893.21|5892.51|6
1735604960000|2024-12-31 00:29:20|5893.33|5892.63|5893.33|5892.63|5893.33|5892.63|5893.21|5892.51|11
1735604970000|2024-12-31 00:29:30|5893.21|5892.51|5893.21|5892.51|5893.21|5892.51|5893.21|5892.51|0
1735604990000|2024-12-31 00:29:50|5893.33|5892.63|5893.21|5892.51|5893.33|5892.63|5893.21|5892.51|2
1735605000000|2024-12-31 00:30:00|5892.96|5892.26|5892.96|5892.26|5892.96|5892.26|5892.96|5892.26|9
1735605010000|2024-12-31 00:30:10|5892.83|5892.13|5892.96|5892.26|5892.96|5892.26|5892.83|5892.13|3
1735605020000|2024-12-31 00:30:20|5892.21|5891.51|5892.21|5891.51|5892.21|5891.51|5892.21|5891.51|102
1735605030000|2024-12-31 00:30:30|5892.08|5891.38|5891.71|5891.01|5892.08|5891.38|5891.71|5891.01|24
1735605040000|2024-12-31 00:30:40|5891.46|5890.76|5891.58|5890.88|5891.71|5891.01|5891.46|5890.76|57
1735605050000|2024-12-31 00:30:50|5891.71|5891.01|5891.71|5891.01|5891.71|5891.01|5891.71|5891.01|3
1735605060000|2024-12-31 00:31:00|5891.83|5891.13|5891.96|5891.26|5891.96|5891.26|5891.83|5891.13|25
1735605080000|2024-12-31 00:31:20|5892.08|5891.38|5892.21|5891.51|5892.21|5891.51|5892.08|5891.38|4
1735605090000|2024-12-31 00:31:30|5892.46|5891.76|5891.96|5891.26|5892.46|5891.76|5891.96|5891.26|17
1735605100000|2024-12-31 00:31:40|5891.71|5891.01|5892.08|5891.38|5892.08|5891.38|5891.71|5891.01|10
1735605110000|2024-12-31 00:31:50|5891.96|5891.26|5891.96|5891.26|5891.96|5891.26|5891.96|5891.26|4
1735605120000|2024-12-31 00:32:00|5891.83|5891.13|5891.83|5891.13|5891.83|5891.13|5891.83|5891.13|4
1735605130000|2024-12-31 00:32:10|5891.96|5891.26|5891.21|5890.51|5891.96|5891.26|5891.21|5890.51|27
1735605140000|2024-12-31 00:32:20|5891.08|5890.38|5890.96|5890.26|5891.08|5890.38|5890.96|5890.26|10
1735605150000|2024-12-31 00:32:30|5890.83|5890.13|5891.21|5890.51|5891.21|5890.51|5890.71|5890.01|25
1735605160000|2024-12-31 00:32:40|5891.33|5890.63|5891.21|5890.51|5891.33|5890.63|5891.21|5890.51|2
1735605170000|2024-12-31 00:32:50|5891.08|5890.38|5890.96|5890.26|5891.08|5890.38|5890.96|5890.26|3
1735605180000|2024-12-31 00:33:00|5890.71|5890.01|5890.96|5890.26|5890.96|5890.26|5890.71|5890.01|4
1735605190000|2024-12-31 00:33:10|5890.83|5890.13|5890.96|5890.26|5890.96|5890.26|5890.83|5890.13|4
1735605200000|2024-12-31 00:33:20|||||||||1
1735605210000|2024-12-31 00:33:30|||||||||3
1735605220000|2024-12-31 00:33:40|5891.21|5890.51|5891.33|5890.63|5891.71|5891.01|5891.21|5890.51|27
1735605230000|2024-12-31 00:33:50|5891.21|5890.51|5891.21|5890.51|5891.21|5890.51|5891.08|5890.38|2
1735605240000|2024-12-31 00:34:00|5891.33|5890.63|5891.46|5890.76|5891.46|5890.76|5891.21|5890.51|6
1735605250000|2024-12-31 00:34:10|5891.33|5890.63|5890.71|5890.01|5891.33|5890.63|5890.46|5889.76|53
1735605260000|2024-12-31 00:34:20|5890.46|5889.76|5890.46|5889.76|5890.46|5889.76|5890.46|5889.76|4
1735605270000|2024-12-31 00:34:30|5890.21|5889.51|5890.21|5889.51|5890.21|5889.51|5890.21|5889.51|9
1735605280000|2024-12-31 00:34:40|5890.08|5889.38|5890.46|5889.76|5890.46|5889.76|5889.96|5889.26|23
1735605290000|2024-12-31 00:34:50|5890.71|5890.01|5890.71|5890.01|5890.71|5890.01|5890.58|5889.88|9
1735605300000|2024-12-31 00:35:00|5890.58|5889.88|5890.58|5889.88|5890.58|5889.88|5890.46|5889.76|14
1735605310000|2024-12-31 00:35:10|5890.46|5889.76|5890.46|5889.76|5890.46|5889.76|5890.46|5889.76|0
1735605330000|2024-12-31 00:35:30|5890.58|5889.88|5890.46|5889.76|5890.58|5889.88|5890.46|5889.76|6
1735605340000|2024-12-31 00:35:40|5890.21|5889.51|5890.46|5889.76|5890.46|5889.76|5890.21|5889.51|12
1735605350000|2024-12-31 00:35:50|5890.33|5889.63|5889.96|5889.26|5890.46|5889.76|5889.96|5889.26|27
1735605360000|2024-12-31 00:36:00|5890.08|5889.38|5889.96|5889.26|5890.21|5889.51|5889.83|5889.13|16
1735605370000|2024-12-31 00:36:10|5889.83|5889.13|5889.96|5889.26|5889.96|5889.26|5889.83|5889.13|5
1735605380000|2024-12-31 00:36:20|5890.21|5889.51|5890.21|5889.51|5890.21|5889.51|5890.08|5889.38|9
1735605390000|2024-12-31 00:36:30|5890.08|5889.38|5890.21|5889.51|5890.21|5889.51|5890.08|5889.38|4
1735605410000|2024-12-31 00:36:50|5890.46|5889.76|5890.46|5889.76|5890.46|5889.76|5890.46|5889.76|3
1735605420000|2024-12-31 00:37:00|5890.71|5890.01|5891.08|5890.38|5891.21|5890.51|5890.58|5889.88|29
1735605430000|2024-12-31 00:37:10|5891.21|5890.51|5891.33|5890.63|5891.46|5890.76|5891.08|5890.38|17
1735605440000|2024-12-31 00:37:20|5891.46|5890.76|5891.46|5890.76|5891.46|5890.76|5891.21|5890.51|16
1735605450000|2024-12-31 00:37:30|5891.71|5891.01|5891.96|5891.26|5891.96|5891.26|5891.71|5891.01|20
1735605460000|2024-12-31 00:37:40|5891.71|5891.01|5891.71|5891.01|5891.83|5891.13|5891.71|5891.01|6
1735605470000|2024-12-31 00:37:50|||||||||2
1735605480000|2024-12-31 00:38:00|5891.96|5891.26|5891.96|5891.26|5891.96|5891.26|5891.96|5891.26|15
1735605490000|2024-12-31 00:38:10|5891.83|5891.13|5891.71|5891.01|5891.83|5891.13|5891.71|5891.01|4
1735605500000|2024-12-31 00:38:20|5891.96|5891.26|5891.96|5891.26|5891.96|5891.26|5891.83|5891.13|5
1735605510000|2024-12-31 00:38:30|5891.83|5891.13|5891.96|5891.26|5891.96|5891.26|5891.83|5891.13|3
1735605520000|2024-12-31 00:38:40|5892.21|5891.51|5891.96|5891.26|5892.21|5891.51|5891.96|5891.26|29
1735605530000|2024-12-31 00:38:50|5891.83|5891.13|5891.96|5891.26|5891.96|5891.26|5891.71|5891.01|8
1735605540000|2024-12-31 00:39:00|5891.83|5891.13|5891.96|5891.26|5891.96|5891.26|5891.71|5891.01|4
1735605550000|2024-12-31 00:39:10|5891.83|5891.13|5891.71|5891.01|5891.83|5891.13|5891.71|5891.01|4
1735605560000|2024-12-31 00:39:20|5891.83|5891.13|5891.71|5891.01|5891.83|5891.13|5891.71|5891.01|1
1735605570000|2024-12-31 00:39:30|||||||||1
1735605580000|2024-12-31 00:39:40|5891.58|5890.88|5891.71|5891.01|5891.71|5891.01|5891.46|5890.76|11
1735605590000|2024-12-31 00:39:50|5891.58|5890.88|5891.58|5890.88|5891.58|5890.88|5891.46|5890.76|1
1735605600000|2024-12-31 00:40:00|5891.46|5890.76|5891.71|5891.01|5891.71|5891.01|5891.46|5890.76|1
1735605630000|2024-12-31 00:40:30|||||||||1
1735605640000|2024-12-31 00:40:40|5891.83|5891.13|5891.83|5891.13|5891.83|5891.13|5891.83|5891.13|0
1735605650000|2024-12-31 00:40:50|5891.96|5891.26|5891.96|5891.26|5892.08|5891.38|5891.96|5891.26|14
1735605660000|2024-12-31 00:41:00|5892.08|5891.38|5892.08|5891.38|5892.08|5891.38|5892.08|5891.38|6
1735605670000|2024-12-31 00:41:10|5891.96|5891.26|5891.96|5891.26|5891.96|5891.26|5891.96|5891.26|2
1735605680000|2024-12-31 00:41:20|5892.21|5891.51|5892.21|5891.51|5892.21|5891.51|5892.21|5891.51|5
1735605690000|2024-12-31 00:41:30|5892.46|5891.76|5892.46|5891.76|5892.46|5891.76|5892.46|5891.76|22
1735605700000|2024-12-31 00:41:40|5892.33|5891.63|5892.96|5892.26|5892.96|5892.26|5892.33|5891.63|44
1735605710000|2024-12-31 00:41:50|5892.83|5892.13|5892.83|5892.13|5892.83|5892.13|5892.71|5892.01|6
1735605720000|2024-12-31 00:42:00|5892.71|5892.01|5892.83|5892.13|5892.83|5892.13|5892.71|5892.01|3
1735605730000|2024-12-31 00:42:10|5892.71|5892.01|5892.46|5891.76|5892.71|5892.01|5892.46|5891.76|3
1735605740000|2024-12-31 00:42:20|5892.58|5891.88|5892.71|5892.01|5892.71|5892.01|5892.58|5891.88|3
1735605750000|2024-12-31 00:42:30|5892.46|5891.76|5892.71|5892.01|5892.71|5892.01|5892.46|5891.76|2
1735605760000|2024-12-31 00:42:40|5892.78|5892.08|5893.05|5892.35|5893.05|5892.35|5892.78|5892.08|0
1735605770000|2024-12-31 00:42:50|5893.3|5892.6|5893.05|5892.35|5893.3|5892.6|5893.05|5892.35|3
1735605780000|2024-12-31 00:43:00|5892.92|5892.22|5892.92|5892.22|5892.92|5892.22|5892.8|5892.1|2
1735605800000|2024-12-31 00:43:20|5893.05|5892.35|5892.42|5891.72|5893.3|5892.6|5892.42|5891.72|37
1735605810000|2024-12-31 00:43:30|5892.55|5891.85|5891.92|5891.22|5892.55|5891.85|5891.92|5891.22|20
1735605820000|2024-12-31 00:43:40|5891.8|5891.1|5891.8|5891.1|5891.8|5891.1|5891.8|5891.1|2
1735605830000|2024-12-31 00:43:50|5891.67|5890.97|5891.55|5890.85|5891.67|5890.97|5891.55|5890.85|3
1735605840000|2024-12-31 00:44:00|5891.67|5890.97|5891.67|5890.97|5891.67|5890.97|5891.67|5890.97|0
1735605850000|2024-12-31 00:44:10|5891.55|5890.85|5891.67|5890.97|5891.67|5890.97|5891.55|5890.85|28
1735605860000|2024-12-31 00:44:20|5891.55|5890.85|5891.3|5890.6|5891.55|5890.85|5891.3|5890.6|7
1735605870000|2024-12-31 00:44:30|5891.17|5890.47|5891.17|5890.47|5891.3|5890.6|5891.17|5890.47|8
1735605880000|2024-12-31 00:44:40|5891.05|5890.35|5891.55|5890.85|5891.55|5890.85|5891.05|5890.35|6
1735605890000|2024-12-31 00:44:50|5891.42|5890.72|5891.55|5890.85|5891.55|5890.85|5891.42|5890.72|9
1735605900000|2024-12-31 00:45:00|5891.3|5890.6|5891.63|5890.93|5891.63|5890.93|5891.17|5890.47|10
1735605910000|2024-12-31 00:45:10|5891.79|5891.09|5892.3|5891.6|5892.3|5891.6|5891.79|5891.09|8
1735605920000|2024-12-31 00:45:20|5892.42|5891.72|5892.54|5891.84|5892.79|5892.09|5892.41|5891.71|17
1735605930000|2024-12-31 00:45:30|5892.29|5891.59|5892.54|5891.84|5892.54|5891.84|5892.29|5891.59|5
1735605940000|2024-12-31 00:45:40|5892.41|5891.71|5892.81|5892.11|5892.81|5892.11|5892.41|5891.71|3
1735605950000|2024-12-31 00:45:50|5892.9|5892.2|5892.74|5892.04|5892.9|5892.2|5892.74|5892.04|0
1735605960000|2024-12-31 00:46:00|5892.87|5892.17|5892.87|5892.17|5892.87|5892.17|5892.74|5892.04|3
1735605970000|2024-12-31 00:46:10|5892.62|5891.92|5892.62|5891.92|5892.62|5891.92|5892.62|5891.92|4
1735605980000|2024-12-31 00:46:20|5892.37|5891.67|5892.37|5891.67|5892.37|5891.67|5892.37|5891.67|9
1735605990000|2024-12-31 00:46:30|||||||||2
1735606000000|2024-12-31 00:46:40|5892.49|5891.79|5893.37|5892.67|5893.37|5892.67|5892.49|5891.79|17
1735606020000|2024-12-31 00:47:00|5893.24|5892.54|5892.87|5892.17|5893.24|5892.54|5892.87|5892.17|10
1735606030000|2024-12-31 00:47:10|||||||||3
1735606040000|2024-12-31 00:47:20|5892.99|5892.29|5892.87|5892.17|5892.99|5892.29|5892.87|5892.17|3
1735606050000|2024-12-31 00:47:30|5892.99|5892.29|5892.87|5892.17|5893.12|5892.42|5892.87|5892.17|6
1735606070000|2024-12-31 00:47:50|5892.99|5892.29|5892.87|5892.17|5892.99|5892.29|5892.87|5892.17|3
1735606080000|2024-12-31 00:48:00|5892.99|5892.29|5893.12|5892.42|5893.12|5892.42|5892.99|5892.29|2
1735606090000|2024-12-31 00:48:10|||||||||1
1735606100000|2024-12-31 00:48:20|5892.87|5892.17|5892.87|5892.17|5892.87|5892.17|5892.87|5892.17|5
1735606110000|2024-12-31 00:48:30|5892.99|5892.29|5892.87|5892.17|5893.12|5892.42|5892.87|5892.17|3
1735606120000|2024-12-31 00:48:40|5892.99|5892.29|5892.99|5892.29|5892.99|5892.29|5892.87|5892.17|5
1735606130000|2024-12-31 00:48:50|5893.12|5892.42|5893.37|5892.67|5893.37|5892.67|5893.12|5892.42|4
1735606140000|2024-12-31 00:49:00|5893.49|5892.79|5893.62|5892.92|5893.62|5892.92|5893.49|5892.79|3
1735606150000|2024-12-31 00:49:10|5893.87|5893.17|5893.87|5893.17|5894.12|5893.42|5893.87|5893.17|12
1735606160000|2024-12-31 00:49:20|5893.62|5892.92|5893.62|5892.92|5893.62|5892.92|5893.62|5892.92|8
1735606170000|2024-12-31 00:49:30|5893.74|5893.04|5893.74|5893.04|5893.74|5893.04|5893.74|5893.04|4
1735606180000|2024-12-31 00:49:40|5893.87|5893.17|5893.87|5893.17|5893.87|5893.17|5893.87|5893.17|0
1735606190000|2024-12-31 00:49:50|5893.62|5892.92|5893.37|5892.67|5893.62|5892.92|5893.37|5892.67|22
1735606200000|2024-12-31 00:50:00|5893.62|5892.92|5893.62|5892.92|5893.62|5892.92|5893.49|5892.79|7
1735606210000|2024-12-31 00:50:10|5893.49|5892.79|5893.49|5892.79|5893.49|5892.79|5893.37|5892.67|16
1735606220000|2024-12-31 00:50:20|5893.37|5892.67|5893.62|5892.92|5893.62|5892.92|5893.37|5892.67|2
1735606230000|2024-12-31 00:50:30|5893.74|5893.04|5893.87|5893.17|5893.87|5893.17|5893.74|5893.04|47
1735606240000|2024-12-31 00:50:40|5893.99|5893.29|5893.87|5893.17|5893.99|5893.29|5893.87|5893.17|14
1735606250000|2024-12-31 00:50:50|5893.62|5892.92|5893.87|5893.17|5893.87|5893.17|5893.62|5892.92|7
1735606260000|2024-12-31 00:51:00|5893.74|5893.04|5893.87|5893.17|5893.87|5893.17|5893.74|5893.04|0
1735606270000|2024-12-31 00:51:10|5893.99|5893.29|5893.87|5893.17|5893.99|5893.29|5893.87|5893.17|12
1735606280000|2024-12-31 00:51:20|5893.62|5892.92|5893.62|5892.92|5893.62|5892.92|5893.12|5892.42|58
1735606290000|2024-12-31 00:51:30|||||||||3
1735606300000|2024-12-31 00:51:40|5893.74|5893.04|5893.62|5892.92|5893.87|5893.17|5893.62|5892.92|2
1735606310000|2024-12-31 00:51:50|5893.74|5893.04|5893.62|5892.92|5893.87|5893.17|5893.62|5892.92|4
1735606320000|2024-12-31 00:52:00|5893.74|5893.04|5893.62|5892.92|5893.87|5893.17|5893.62|5892.92|2
1735606330000|2024-12-31 00:52:10|5893.49|5892.79|5893.62|5892.92|5893.62|5892.92|5893.49|5892.79|4
1735606340000|2024-12-31 00:52:20|5893.87|5893.17|5893.87|5893.17|5893.87|5893.17|5893.74|5893.04|3
1735606350000|2024-12-31 00:52:30|5894.12|5893.42|5894.12|5893.42|5894.12|5893.42|5893.99|5893.29|14
1735606360000|2024-12-31 00:52:40|5894.24|5893.54|5894.37|5893.67|5894.37|5893.67|5894.24|5893.54|3
1735606370000|2024-12-31 00:52:50|5894.62|5893.92|5894.37|5893.67|5894.62|5893.92|5894.37|5893.67|5
1735606380000|2024-12-31 00:53:00|5894.24|5893.54|5894.12|5893.42|5894.24|5893.54|5893.99|5893.29|14
1735606390000|2024-12-31 00:53:10|5893.87|5893.17|5893.87|5893.17|5893.87|5893.17|5893.87|5893.17|6
1735606400000|2024-12-31 00:53:20|5894.12|5893.42|5894.12|5893.42|5894.12|5893.42|5894.12|5893.42|3
1735606420000|2024-12-31 00:53:40|5893.99|5893.29|5893.87|5893.17|5893.99|5893.29|5893.87|5893.17|8
1735606430000|2024-12-31 00:53:50|5893.99|5893.29|5894.12|5893.42|5894.12|5893.42|5893.99|5893.29|2
1735606450000|2024-12-31 00:54:10|5894.37|5893.67|5894.12|5893.42|5894.37|5893.67|5894.12|5893.42|11
1735606470000|2024-12-31 00:54:30|||||||||4
1735606490000|2024-12-31 00:54:50|5893.87|5893.17|5893.87|5893.17|5893.87|5893.17|5893.87|5893.17|10
1735606500000|2024-12-31 00:55:00|5893.74|5893.04|5893.62|5892.92|5893.74|5893.04|5893.62|5892.92|11
1735606510000|2024-12-31 00:55:10|5893.37|5892.67|5893.62|5892.92|5893.62|5892.92|5893.37|5892.67|15
1735606520000|2024-12-31 00:55:20|5893.74|5893.04|5893.87|5893.17|5893.87|5893.17|5893.74|5893.04|2
1735606540000|2024-12-31 00:55:40|5893.99|5893.29|5894.12|5893.42|5894.12|5893.42|5893.99|5893.29|5
1735606550000|2024-12-31 00:55:50|5893.99|5893.29|5893.87|5893.17|5893.99|5893.29|5893.87|5893.17|3
1735606580000|2024-12-31 00:56:20|5893.62|5892.92|5893.62|5892.92|5893.62|5892.92|5893.62|5892.92|9
1735606590000|2024-12-31 00:56:30|5893.49|5892.79|5893.49|5892.79|5893.62|5892.92|5893.49|5892.79|5
1735606600000|2024-12-31 00:56:40|5893.62|5892.92|5893.49|5892.79|5893.62|5892.92|5893.49|5892.79|2
1735606610000|2024-12-31 00:56:50|5893.37|5892.67|5893.49|5892.79|5893.49|5892.79|5893.37|5892.67|11
1735606620000|2024-12-31 00:57:00|5893.62|5892.92|5893.62|5892.92|5893.62|5892.92|5893.37|5892.67|14
1735606630000|2024-12-31 00:57:10|5893.49|5892.79|5893.49|5892.79|5893.49|5892.79|5893.49|5892.79|12
1735606640000|2024-12-31 00:57:20|5893.62|5892.92|5892.87|5892.17|5893.62|5892.92|5892.87|5892.17|15
1735606650000|2024-12-31 00:57:30|5892.99|5892.29|5893.12|5892.42|5893.12|5892.42|5892.99|5892.29|2
1735606660000|2024-12-31 00:57:40|5892.87|5892.17|5892.37|5891.67|5892.87|5892.17|5892.37|5891.67|21
1735606670000|2024-12-31 00:57:50|5892.24|5891.54|5892.37|5891.67|5892.37|5891.67|5892.24|5891.54|7
1735606680000|2024-12-31 00:58:00|5892.62|5891.92|5892.62|5891.92|5892.74|5892.04|5892.62|5891.92|22
1735606690000|2024-12-31 00:58:10|5892.74|5892.04|5892.62|5891.92|5892.74|5892.04|5892.62|5891.92|6
1735606700000|2024-12-31 00:58:20|5892.49|5891.79|5892.62|5891.92|5892.62|5891.92|5892.49|5891.79|10
1735606710000|2024-12-31 00:58:30|5892.37|5891.67|5892.37|5891.67|5892.37|5891.67|5892.37|5891.67|23
1735606720000|2024-12-31 00:58:40|5892.62|5891.92|5892.37|5891.67|5892.62|5891.92|5892.37|5891.67|12
1735606730000|2024-12-31 00:58:50|5892.12|5891.42|5892.12|5891.42|5892.24|5891.54|5892.12|5891.42|12
1735606740000|2024-12-31 00:59:00|5892.24|5891.54|5892.37|5891.67|5892.37|5891.67|5892.12|5891.42|7
1735606750000|2024-12-31 00:59:10|||||||||5
1735606760000|2024-12-31 00:59:20|5892.12|5891.42|5891.87|5891.17|5892.12|5891.42|5891.49|5890.79|39
1735606770000|2024-12-31 00:59:30|5891.74|5891.04|5891.49|5890.79|5891.74|5891.04|5891.49|5890.79|11
1735606780000|2024-12-31 00:59:40|5891.62|5890.92|5891.37|5890.67|5891.74|5891.04|5891.37|5890.67|29
1735606790000|2024-12-31 00:59:50|5891.49|5890.79|5892.12|5891.42|5892.24|5891.54|5891.49|5890.79|26
1735606800000|2024-12-31 01:00:00|5892.37|5891.67|5892.37|5891.67|5892.37|5891.67|5892.12|5891.42|26
1735606810000|2024-12-31 01:00:10|5892.49|5891.79|5892.62|5891.92|5892.62|5891.92|5892.49|5891.79|16
1735606820000|2024-12-31 01:00:20|5892.74|5892.04|5892.74|5892.04|5892.87|5892.17|5892.62|5891.92|4
1735606830000|2024-12-31 01:00:30|5892.87|5892.17|5892.62|5891.92|5892.87|5892.17|5892.62|5891.92|5
1735606840000|2024-12-31 01:00:40|5892.87|5892.17|5893.24|5892.54|5893.24|5892.54|5892.87|5892.17|24
1735606850000|2024-12-31 01:00:50|5893.37|5892.67|5893.24|5892.54|5893.37|5892.67|5893.24|5892.54|3
1735606860000|2024-12-31 01:01:00|5893.12|5892.42|5892.62|5891.92|5893.12|5892.42|5892.62|5891.92|15
1735606870000|2024-12-31 01:01:10|5892.37|5891.67|5892.74|5892.04|5892.74|5892.04|5892.24|5891.54|9
1735606880000|2024-12-31 01:01:20|5892.87|5892.17|5892.99|5892.29|5893.12|5892.42|5892.87|5892.17|5
1735606890000|2024-12-31 01:01:30|5892.87|5892.17|5892.62|5891.92|5892.87|5892.17|5892.62|5891.92|10
1735606900000|2024-12-31 01:01:40|5892.87|5892.17|5893.12|5892.42|5893.12|5892.42|5892.87|5892.17|7
1735606910000|2024-12-31 01:01:50|5893.24|5892.54|5893.49|5892.79|5893.49|5892.79|5893.12|5892.42|6
1735606920000|2024-12-31 01:02:00|5893.37|5892.67|5893.87|5893.17|5893.87|5893.17|5893.37|5892.67|2
1735606930000|2024-12-31 01:02:10|5893.62|5892.92|5893.37|5892.67|5893.62|5892.92|5893.12|5892.42|19
1735606940000|2024-12-31 01:02:20|5893.49|5892.79|5893.49|5892.79|5893.49|5892.79|5893.49|5892.79|3
1735606950000|2024-12-31 01:02:30|5893.62|5892.92|5893.37|5892.67|5893.62|5892.92|5893.37|5892.67|5
1735606960000|2024-12-31 01:02:40|5893.12|5892.42|5893.12|5892.42|5893.12|5892.42|5893.12|5892.42|9
1735606970000|2024-12-31 01:02:50|||||||||6
1735606980000|2024-12-31 01:03:00|5893.24|5892.54|5893.12|5892.42|5893.37|5892.67|5892.87|5892.17|8
1735606990000|2024-12-31 01:03:10|5892.99|5892.29|5893.24|5892.54|5893.24|5892.54|5892.87|5892.17|7
1735607000000|2024-12-31 01:03:20|5893.12|5892.42|5893.12|5892.42|5893.12|5892.42|5893.12|5892.42|0
1735607010000|2024-12-31 01:03:30|5892.99|5892.29|5893.24|5892.54|5893.37|5892.67|5892.99|5892.29|9
1735607020000|2024-12-31 01:03:40|5893.37|5892.67|5894.12|5893.42|5894.12|5893.42|5893.37|5892.67|23
1735607030000|2024-12-31 01:03:50|5893.99|5893.29|5893.87|5893.17|5893.99|5893.29|5893.74|5893.04|22
1735607040000|2024-12-31 01:04:00|5893.99|5893.29|5893.99|5893.29|5894.12|5893.42|5893.99|5893.29|10
1735607050000|2024-12-31 01:04:10|5893.87|5893.17|5893.87|5893.17|5893.99|5893.29|5893.87|5893.17|3
1735607060000|2024-12-31 01:04:20|5893.74|5893.04|5893.62|5892.92|5893.74|5893.04|5893.62|5892.92|10
1735607070000|2024-12-31 01:04:30|5893.49|5892.79|5893.37|5892.67|5893.49|5892.79|5893.37|5892.67|8
1735607100000|2024-12-31 01:05:00|5893.49|5892.79|5893.87|5893.17|5893.87|5893.17|5893.49|5892.79|9
1735607110000|2024-12-31 01:05:10|5894.12|5893.42|5894.24|5893.54|5894.37|5893.67|5894.12|5893.42|22
1735607120000|2024-12-31 01:05:20|5894.37|5893.67|5894.24|5893.54|5894.37|5893.67|5894.12|5893.42|10
1735607130000|2024-12-31 01:05:30|5894.12|5893.42|5894.37|5893.67|5894.37|5893.67|5894.12|5893.42|4
1735607140000|2024-12-31 01:05:40|5894.49|5893.79|5895.12|5894.42|5895.37|5894.67|5894.49|5893.79|49
1735607150000|2024-12-31 01:05:50|5895.24|5894.54|5895.12|5894.42|5895.37|5894.67|5894.87|5894.17|28
1735607160000|2024-12-31 01:06:00|5894.87|5894.17|5895.12|5894.42|5895.12|5894.42|5894.49|5893.79|22
1735607170000|2024-12-31 01:06:10|5895.37|5894.67|5895.37|5894.67|5895.37|5894.67|5895.24|5894.54|11
1735607180000|2024-12-31 01:06:20|5895.24|5894.54|5895.24|5894.54|5895.24|5894.54|5895.12|5894.42|11
1735607190000|2024-12-31 01:06:30|5895.37|5894.67|5895.37|5894.67|5895.37|5894.67|5895.24|5894.54|4
1735607200000|2024-12-31 01:06:40|5895.49|5894.79|5895.37|5894.67|5895.49|5894.79|5895.37|5894.67|22
1735607210000|2024-12-31 01:06:50|5895.49|5894.79|5895.12|5894.42|5895.49|5894.79|5895.12|5894.42|18
1735607230000|2024-12-31 01:07:10|5895.37|5894.67|5895.37|5894.67|5895.37|5894.67|5895.37|5894.67|5
1735607240000|2024-12-31 01:07:20|5895.24|5894.54|5894.87|5894.17|5895.24|5894.54|5894.87|5894.17|8
1735607250000|2024-12-31 01:07:30|5894.99|5894.29|5894.99|5894.29|5894.99|5894.29|5894.99|5894.29|6
1735607260000|2024-12-31 01:07:40|5895.12|5894.42|5895.12|5894.42|5895.12|5894.42|5894.87|5894.17|30
1735607270000|2024-12-31 01:07:50|||||||||2
1735607280000|2024-12-31 01:08:00|5894.87|5894.17|5894.87|5894.17|5894.87|5894.17|5894.87|5894.17|7
1735607290000|2024-12-31 01:08:10|5894.99|5894.29|5895.12|5894.42|5895.24|5894.54|5894.99|5894.29|12
1735607300000|2024-12-31 01:08:20|5895.24|5894.54|5895.12|5894.42|5895.24|5894.54|5895.12|5894.42|3
1735607310000|2024-12-31 01:08:30|5895.24|5894.54|5895.37|5894.67|5895.49|5894.79|5895.24|5894.54|7
1735607320000|2024-12-31 01:08:40|5895.49|5894.79|5895.37|5894.67|5895.62|5894.92|5895.12|5894.42|20
1735607330000|2024-12-31 01:08:50|5895.24|5894.54|5895.37|5894.67|5895.37|5894.67|5895.12|5894.42|8
1735607340000|2024-12-31 01:09:00|5895.24|5894.54|5895.62|5894.92|5895.62|5894.92|5895.24|5894.54|30
1735607350000|2024-12-31 01:09:10|5895.49|5894.79|5895.37|5894.67|5895.49|5894.79|5895.37|5894.67|6
1735607360000|2024-12-31 01:09:20|5895.49|5894.79|5895.37|5894.67|5895.49|5894.79|5895.37|5894.67|8
1735607370000|2024-12-31 01:09:30|5895.62|5894.92|5895.37|5894.67|5895.62|5894.92|5895.37|5894.67|8
1735607380000|2024-12-31 01:09:40|5895.12|5894.42|5895.12|5894.42|5895.12|5894.42|5895.12|5894.42|11
1735607390000|2024-12-31 01:09:50|5894.87|5894.17|5894.87|5894.17|5894.87|5894.17|5894.87|5894.17|7
1735607400000|2024-12-31 01:10:00|5894.62|5893.92|5894.99|5894.29|5894.99|5894.29|5894.62|5893.92|9
1735607410000|2024-12-31 01:10:10|5894.87|5894.17|5895.24|5894.54|5895.24|5894.54|5894.74|5894.04|14
1735607420000|2024-12-31 01:10:20|5895.37|5894.67|5895.37|5894.67|5895.37|5894.67|5895.24|5894.54|13
1735607430000|2024-12-31 01:10:30|5895.24|5894.54|5895.49|5894.79|5895.62|5894.92|5895.12|5894.42|7
1735607440000|2024-12-31 01:10:40|5895.37|5894.67|5896.12|5895.42|5896.12|5895.42|5895.37|5894.67|37
1735607450000|2024-12-31 01:10:50|5895.99|5895.29|5895.87|5895.17|5895.99|5895.29|5895.87|5895.17|21
1735607460000|2024-12-31 01:11:00|5895.74|5895.04|5895.74|5895.04|5895.87|5895.17|5895.62|5894.92|6
1735607470000|2024-12-31 01:11:10|5895.87|5895.17|5896.12|5895.42|5896.12|5895.42|5895.74|5895.04|13
1735607480000|2024-12-31 01:11:20|5895.99|5895.29|5896.12|5895.42|5896.12|5895.42|5895.87|5895.17|22
1735607490000|2024-12-31 01:11:30|5895.99|5895.29|5896.12|5895.42|5896.12|5895.42|5895.87|5895.17|5
1735607500000|2024-12-31 01:11:40|5896.24|5895.54|5896.49|5895.79|5896.62|5895.92|5896.24|5895.54|42
1735607510000|2024-12-31 01:11:50|5896.37|5895.67|5896.37|5895.67|5896.62|5895.92|5896.37|5895.67|15
1735607520000|2024-12-31 01:12:00|5896.24|5895.54|5896.37|5895.67|5896.62|5895.92|5896.24|5895.54|50
1735607530000|2024-12-31 01:12:10|5896.24|5895.54|5896.62|5895.92|5896.62|5895.92|5896.24|5895.54|8
1735607540000|2024-12-31 01:12:20|5896.49|5895.79|5896.49|5895.79|5896.49|5895.79|5896.49|5895.79|22
1735607550000|2024-12-31 01:12:30|5896.37|5895.67|5896.87|5896.17|5896.87|5896.17|5896.37|5895.67|38
1735607560000|2024-12-31 01:12:40|5896.74|5896.04|5896.87|5896.17|5896.87|5896.17|5896.62|5895.92|33
1735607570000|2024-12-31 01:12:50|5896.74|5896.04|5897.12|5896.42|5897.12|5896.42|5896.74|5896.04|25
1735607580000|2024-12-31 01:13:00|5896.99|5896.29|5896.99|5896.29|5896.99|5896.29|5896.99|5896.29|12
1735607590000|2024-12-31 01:13:10|5896.87|5896.17|5896.87|5896.17|5896.87|5896.17|5896.87|5896.17|24
1735607600000|2024-12-31 01:13:20|5896.62|5895.92|5896.49|5895.79|5896.62|5895.92|5896.37|5895.67|66
1735607610000|2024-12-31 01:13:30|5896.62|5895.92|5896.62|5895.92|5896.62|5895.92|5896.37|5895.67|16
1735607620000|2024-12-31 01:13:40|5896.49|5895.79|5896.49|5895.79|5896.62|5895.92|5896.49|5895.79|0
1735607630000|2024-12-31 01:13:50|5896.37|5895.67|5896.49|5895.79|5896.62|5895.92|5896.37|5895.67|1
1735607650000|2024-12-31 01:14:10|5896.62|5895.92|5896.62|5895.92|5896.62|5895.92|5896.49|5895.79|1
1735607660000|2024-12-31 01:14:20|5896.74|5896.04|5896.87|5896.17|5896.87|5896.17|5896.62|5895.92|39
1735607670000|2024-12-31 01:14:30|||||||||16
1735607680000|2024-12-31 01:14:40|||||||||6
1735607690000|2024-12-31 01:14:50|5896.74|5896.04|5897.12|5896.42|5897.12|5896.42|5896.62|5895.92|57
1735607700000|2024-12-31 01:15:00|5896.87|5896.17|5897.12|5896.42|5897.12|5896.42|5896.87|5896.17|16
1735607710000|2024-12-31 01:15:10|5896.99|5896.29|5896.87|5896.17|5896.99|5896.29|5896.87|5896.17|5
1735607720000|2024-12-31 01:15:20|5896.74|5896.04|5896.87|5896.17|5896.87|5896.17|5896.74|5896.04|108
1735607730000|2024-12-31 01:15:30|5897.12|5896.42|5897.12|5896.42|5897.24|5896.54|5897.12|5896.42|80
1735607740000|2024-12-31 01:15:40|5897.24|5896.54|5897.37|5896.67|5897.37|5896.67|5897.12|5896.42|28
1735607760000|2024-12-31 01:16:00|||||||||6
1735607770000|2024-12-31 01:16:10|5897.49|5896.79|5897.49|5896.79|5897.62|5896.92|5897.49|5896.79|37
1735607780000|2024-12-31 01:16:20|5897.37|5896.67|5897.49|5896.79|5897.62|5896.92|5897.37|5896.67|24
1735607790000|2024-12-31 01:16:30|5897.37|5896.67|5897.62|5896.92|5897.62|5896.92|5897.37|5896.67|6
1735607810000|2024-12-31 01:16:50|5897.49|5896.79|5897.24|5896.54|5897.49|5896.79|5897.24|5896.54|3
1735607820000|2024-12-31 01:17:00|5897.37|5896.67|5897.37|5896.67|5897.37|5896.67|5897.37|5896.67|1
1735607830000|2024-12-31 01:17:10|5897.24|5896.54|5897.12|5896.42|5897.24|5896.54|5897.12|5896.42|3
1735607840000|2024-12-31 01:17:20|||||||||2
1735607850000|2024-12-31 01:17:30|5897.24|5896.54|5897.37|5896.67|5897.37|5896.67|5897.24|5896.54|7
1735607860000|2024-12-31 01:17:40|||||||||1
1735607870000|2024-12-31 01:17:50|5897.62|5896.92|5897.62|5896.92|5897.62|5896.92|5897.62|5896.92|7
1735607880000|2024-12-31 01:18:00|5897.49|5896.79|5898.12|5897.42|5898.12|5897.42|5897.49|5896.79|41
1735607890000|2024-12-31 01:18:10|||||||||1
1735607900000|2024-12-31 01:18:20|5898.37|5897.67|5898.13|5897.43|5898.37|5897.67|5898.06|5897.36|18
1735607910000|2024-12-31 01:18:30|5898.26|5897.56|5898.32|5897.62|5898.32|5897.62|5898.01|5897.31|5
1735607930000|2024-12-31 01:18:50|5898.39|5897.69|5898.4|5897.7|5898.42|5897.72|5898.26|5897.56|12
1735607940000|2024-12-31 01:19:00|5898.49|5897.79|5898.79|5898.09|5898.79|5898.09|5898.49|5897.79|4
1735607950000|2024-12-31 01:19:10|5898.91|5898.21|5899.04|5898.34|5899.04|5898.34|5898.91|5898.21|26
1735607960000|2024-12-31 01:19:20|5899.16|5898.46|5899.16|5898.46|5899.29|5898.59|5899.04|5898.34|50
1735607970000|2024-12-31 01:19:30|5899.04|5898.34|5899.29|5898.59|5899.29|5898.59|5899.04|5898.34|11
1735607980000|2024-12-31 01:19:40|||||||||8
1735607990000|2024-12-31 01:19:50|5899.16|5898.46|5899.04|5898.34|5899.16|5898.46|5899.04|5898.34|4
1735608030000|2024-12-31 01:20:30|||||||||6
1735608040000|2024-12-31 01:20:40|5899.16|5898.46|5899.29|5898.59|5899.29|5898.59|5899.04|5898.34|3
1735608050000|2024-12-31 01:20:50|5899.16|5898.46|5899.16|5898.46|5899.16|5898.46|5899.16|5898.46|9
1735608060000|2024-12-31 01:21:00|5899.29|5898.59|5899.41|5898.71|5899.41|5898.71|5899.29|5898.59|8
1735608070000|2024-12-31 01:21:10|5899.29|5898.59|5899.29|5898.59|5899.29|5898.59|5899.29|5898.59|0
1735608080000|2024-12-31 01:21:20|5899.41|5898.71|5899.29|5898.59|5899.54|5898.84|5899.29|5898.59|27
1735608090000|2024-12-31 01:21:30|5899.54|5898.84|5899.79|5899.09|5899.79|5899.09|5899.54|5898.84|36
1735608100000|2024-12-31 01:21:40|5899.66|5898.96|5899.54|5898.84|5899.66|5898.96|5899.54|5898.84|18
1735608110000|2024-12-31 01:21:50|5899.66|5898.96|5899.79|5899.09|5899.79|5899.09|5899.66|5898.96|1
1735608120000|2024-12-31 01:22:00|5899.91|5899.21|5899.79|5899.09|5900.04|5899.34|5899.79|5899.09|23
1735608130000|2024-12-31 01:22:10|||||||||2
1735608140000|2024-12-31 01:22:20|5899.54|5898.84|5899.91|5899.21|5899.91|5899.21|5899.54|5898.84|22
1735608150000|2024-12-31 01:22:30|5899.79|5899.09|5900.04|5899.34|5900.04|5899.34|5899.79|5899.09|3
1735608160000|2024-12-31 01:22:40|||||||||8
1735608180000|2024-12-31 01:23:00|||||||||4
1735608190000|2024-12-31 01:23:10|5900.16|5899.46|5900.29|5899.59|5900.29|5899.59|5900.04|5899.34|24
1735608200000|2024-12-31 01:23:20|||||||||6
1735608210000|2024-12-31 01:23:30|5900.04|5899.34|5900.04|5899.34|5900.04|5899.34|5900.04|5899.34|2
1735608220000|2024-12-31 01:23:40|||||||||34
1735608230000|2024-12-31 01:23:50|||||||||2
1735608240000|2024-12-31 01:24:00|||||||||8
1735608250000|2024-12-31 01:24:10|5900.29|5899.59|5900.29|5899.59|5900.29|5899.59|5900.29|5899.59|6
1735608260000|2024-12-31 01:24:20|5900.54|5899.84|5900.54|5899.84|5900.54|5899.84|5900.54|5899.84|24
1735608270000|2024-12-31 01:24:30|5900.29|5899.59|5900.16|5899.46|5900.54|5899.84|5900.04|5899.34|31
1735608280000|2024-12-31 01:24:40|5900.04|5899.34|5900.04|5899.34|5900.04|5899.34|5900.04|5899.34|10
1735608290000|2024-12-31 01:24:50|5899.66|5898.96|5899.54|5898.84|5899.66|5898.96|5899.54|5898.84|44
1735608300000|2024-12-31 01:25:00|5899.66|5898.96|5899.29|5898.59|5899.79|5899.09|5899.29|5898.59|22
1735608310000|2024-12-31 01:25:10|5899.41|5898.71|5899.54|5898.84|5899.54|5898.84|5899.41|5898.71|12
1735608320000|2024-12-31 01:25:20|5899.79|5899.09|5899.79|5899.09|5899.79|5899.09|5899.79|5899.09|8
1735608340000|2024-12-31 01:25:40|||||||||2
1735608350000|2024-12-31 01:25:50|5899.66|5898.96|5899.79|5899.09|5899.79|5899.09|5899.66|5898.96|8
1735608370000|2024-12-31 01:26:10|||||||||1
1735608380000|2024-12-31 01:26:20|5899.91|5899.21|5899.91|5899.21|5900.04|5899.34|5899.79|5899.09|44
1735608390000|2024-12-31 01:26:30|5900.04|5899.34|5899.79|5899.09|5900.04|5899.34|5899.79|5899.09|5
1735608400000|2024-12-31 01:26:40|||||||||5
1735608410000|2024-12-31 01:26:50|5899.54|5898.84|5899.54|5898.84|5899.54|5898.84|5899.54|5898.84|9
1735608430000|2024-12-31 01:27:10|||||||||10
1735608440000|2024-12-31 01:27:20|5899.29|5898.59|5899.16|5898.46|5899.29|5898.59|5899.04|5898.34|30
1735608450000|2024-12-31 01:27:30|5899.04|5898.34|5899.04|5898.34|5899.04|5898.34|5899.04|5898.34|0
1735608460000|2024-12-31 01:27:40|||||||||5
1735608480000|2024-12-31 01:28:00|5899.16|5898.46|5899.16|5898.46|5899.16|5898.46|5899.16|5898.46|6
1735608490000|2024-12-31 01:28:10|5899.29|5898.59|5899.16|5898.46|5899.29|5898.59|5899.04|5898.34|4
1735608500000|2024-12-31 01:28:20|5899.29|5898.59|5899.29|5898.59|5899.29|5898.59|5899.16|5898.46|1
1735608510000|2024-12-31 01:28:30|5899.04|5898.34|5898.79|5898.09|5899.04|5898.34|5898.79|5898.09|12
1735608520000|2024-12-31 01:28:40|5898.91|5898.21|5898.91|5898.21|5899.04|5898.34|5898.79|5898.09|8
1735608530000|2024-12-31 01:28:50|5899.04|5898.34|5898.79|5898.09|5899.04|5898.34|5898.79|5898.09|1
1735608550000|2024-12-31 01:29:10|||||||||7
1735608560000|2024-12-31 01:29:20|||||||||1
1735608570000|2024-12-31 01:29:30|5898.54|5897.84|5898.79|5898.09|5898.79|5898.09|5898.54|5897.84|20
1735608580000|2024-12-31 01:29:40|||||||||6
1735608590000|2024-12-31 01:29:50|5898.66|5897.96|5898.66|5897.96|5898.66|5897.96|5898.54|5897.84|15
1735608600000|2024-12-31 01:30:00|5898.79|5898.09|5898.54|5897.84|5898.79|5898.09|5898.54|5897.84|2
1735608610000|2024-12-31 01:30:10|5898.66|5897.96|5898.66|5897.96|5898.66|5897.96|5898.66|5897.96|6
1735608620000|2024-12-31 01:30:20|5898.79|5898.09|5899.04|5898.34|5899.04|5898.34|5898.79|5898.09|6
1735608640000|2024-12-31 01:30:40|5899.29|5898.59|5899.54|5898.84|5899.54|5898.84|5899.29|5898.59|28
1735608650000|2024-12-31 01:30:50|5899.91|5899.21|5899.66|5898.96|5900.04|5899.34|5899.54|5898.84|51
1735608660000|2024-12-31 01:31:00|5899.54|5898.84|5899.41|5898.71|5899.54|5898.84|5899.29|5898.59|12
1735608670000|2024-12-31 01:31:10|5899.54|5898.84|5899.54|5898.84|5899.54|5898.84|5899.54|5898.84|1
1735608680000|2024-12-31 01:31:20|5899.79|5899.09|5899.91|5899.21|5899.91|5899.21|5899.66|5898.96|8
1735608690000|2024-12-31 01:31:30|5899.79|5899.09|5899.91|5899.21|5899.91|5899.21|5899.79|5899.09|17
1735608700000|2024-12-31 01:31:40|5899.79|5899.09|5899.66|5898.96|5899.79|5899.09|5899.66|5898.96|12
1735608710000|2024-12-31 01:31:50|5899.54|5898.84|5899.66|5898.96|5899.66|5898.96|5899.54|5898.84|3
1735608720000|2024-12-31 01:32:00|5899.54|5898.84|5899.54|5898.84|5899.66|5898.96|5899.54|5898.84|0
1735608730000|2024-12-31 01:32:10|5899.66|5898.96|5899.54|5898.84|5899.66|5898.96|5899.54|5898.84|1
1735608740000|2024-12-31 01:32:20|5899.29|5898.59|5899.29|5898.59|5899.29|5898.59|5899.29|5898.59|13
1735608750000|2024-12-31 01:32:30|||||||||3
1735608760000|2024-12-31 01:32:40|5899.41|5898.71|5899.41|5898.71|5899.54|5898.84|5899.41|5898.71|4
1735608770000|2024-12-31 01:32:50|5899.29|5898.59|5899.29|5898.59|5899.29|5898.59|5899.29|5898.59|0
1735608780000|2024-12-31 01:33:00|5899.41|5898.71|5899.54|5898.84|5899.54|5898.84|5899.41|5898.71|3
1735608800000|2024-12-31 01:33:20|5899.66|5898.96|5899.91|5899.21|5900.04|5899.34|5899.66|5898.96|19
1735608810000|2024-12-31 01:33:30|5900.04|5899.34|5900.66|5899.96|5900.79|5900.09|5900.04|5899.34|90
1735608820000|2024-12-31 01:33:40|5901.29|5900.59|5901.04|5900.34|5901.79|5901.09|5901.04|5900.34|89
1735608830000|2024-12-31 01:33:50|5901.16|5900.46|5901.29|5900.59|5901.29|5900.59|5901.04|5900.34|25
1735608840000|2024-12-31 01:34:00|5901.16|5900.46|5901.54|5900.84|5901.79|5901.09|5901.16|5900.46|20
1735608850000|2024-12-31 01:34:10|5901.29|5900.59|5901.29|5900.59|5901.54|5900.84|5901.29|5900.59|28
1735608860000|2024-12-31 01:34:20|5901.54|5900.84|5901.29|5900.59|5901.54|5900.84|5901.29|5900.59|15
1735608880000|2024-12-31 01:34:40|5901.41|5900.71|5901.29|5900.59|5901.41|5900.71|5901.16|5900.46|15
1735608890000|2024-12-31 01:34:50|5901.41|5900.71|5901.54|5900.84|5901.54|5900.84|5901.41|5900.71|2
1735608900000|2024-12-31 01:35:00|5901.41|5900.71|5901.29|5900.59|5901.54|5900.84|5901.04|5900.34|21
1735608910000|2024-12-31 01:35:10|5901.41|5900.71|5901.29|5900.59|5901.41|5900.71|5901.16|5900.46|4
1735608920000|2024-12-31 01:35:20|5901.54|5900.84|5901.41|5900.71|5901.66|5900.96|5901.41|5900.71|11
1735608930000|2024-12-31 01:35:30|5901.29|5900.59|5901.41|5900.71|5901.41|5900.71|5901.29|5900.59|6
1735608940000|2024-12-31 01:35:40|5901.29|5900.59|5901.54|5900.84|5901.54|5900.84|5901.29|5900.59|4
1735608960000|2024-12-31 01:36:00|5901.79|5901.09|5902.29|5901.59|5902.29|5901.59|5901.79|5901.09|103
1735608970000|2024-12-31 01:36:10|5902.54|5901.84|5902.79|5902.09|5902.79|5902.09|5902.54|5901.84|40
1735608980000|2024-12-31 01:36:20|5902.66|5901.96|5902.79|5902.09|5902.79|5902.09|5902.66|5901.96|28
1735608990000|2024-12-31 01:36:30|5902.66|5901.96|5902.79|5902.09|5902.79|5902.09|5902.66|5901.96|12
1735609000000|2024-12-31 01:36:40|||||||||6
1735609010000|2024-12-31 01:36:50|5902.66|5901.96|5902.79|5902.09|5902.79|5902.09|5902.54|5901.84|9
1735609020000|2024-12-31 01:37:00|5902.66|5901.96|5902.91|5902.21|5903.29|5902.59|5902.66|5901.96|79
1735609030000|2024-12-31 01:37:10|5902.79|5902.09|5902.79|5902.09|5902.79|5902.09|5902.66|5901.96|7
1735609040000|2024-12-31 01:37:20|5902.66|5901.96|5902.54|5901.84|5902.66|5901.96|5902.54|5901.84|13
1735609050000|2024-12-31 01:37:30|5902.66|5901.96|5902.66|5901.96|5902.66|5901.96|5902.66|5901.96|55
1735609060000|2024-12-31 01:37:40|5902.79|5902.09|5902.79|5902.09|5902.91|5902.21|5902.79|5902.09|8
1735609070000|2024-12-31 01:37:50|||||||||8
1735609080000|2024-12-31 01:38:00|5902.66|5901.96|5901.91|5901.21|5902.66|5901.96|5901.79|5901.09|64
1735609090000|2024-12-31 01:38:10|5902.04|5901.34|5901.91|5901.21|5902.04|5901.34|5901.91|5901.21|8
1735609100000|2024-12-31 01:38:20|5901.79|5901.09|5902.16|5901.46|5902.16|5901.46|5901.79|5901.09|13
1735609110000|2024-12-31 01:38:30|5902.29|5901.59|5902.04|5901.34|5902.29|5901.59|5902.04|5901.34|7
1735609120000|2024-12-31 01:38:40|5902.16|5901.46|5902.04|5901.34|5902.29|5901.59|5902.04|5901.34|10
1735609130000|2024-12-31 01:38:50|5902.29|5901.59|5902.16|5901.46|5902.29|5901.59|5902.04|5901.34|13
1735609140000|2024-12-31 01:39:00|5902.04|5901.34|5901.91|5901.21|5902.04|5901.34|5901.79|5901.09|7
1735609150000|2024-12-31 01:39:10|5902.04|5901.34|5901.79|5901.09|5902.04|5901.34|5901.79|5901.09|5
1735609160000|2024-12-31 01:39:20|5901.91|5901.21|5901.91|5901.21|5902.04|5901.34|5901.79|5901.09|10
1735609170000|2024-12-31 01:39:30|5901.79|5901.09|5901.79|5901.09|5902.04|5901.34|5901.79|5901.09|1
1735609180000|2024-12-31 01:39:40|5901.54|5900.84|5901.54|5900.84|5901.54|5900.84|5901.54|5900.84|27
1735609200000|2024-12-31 01:40:00|5901.29|5900.59|5901.54|5900.84|5901.54|5900.84|5901.29|5900.59|32
1735609210000|2024-12-31 01:40:10|5901.66|5900.96|5901.79|5901.09|5901.79|5901.09|5901.54|5900.84|34
1735609220000|2024-12-31 01:40:20|5901.54|5900.84|5902.04|5901.34|5902.04|5901.34|5901.54|5900.84|22
1735609230000|2024-12-31 01:40:30|5901.91|5901.21|5901.79|5901.09|5902.04|5901.34|5901.79|5901.09|9
1735609240000|2024-12-31 01:40:40|5901.91|5901.21|5901.91|5901.21|5901.91|5901.21|5901.79|5901.09|2
1735609250000|2024-12-31 01:40:50|5901.79|5901.09|5901.79|5901.09|5901.79|5901.09|5901.79|5901.09|0
1735609270000|2024-12-31 01:41:10|5901.66|5900.96|5901.54|5900.84|5901.66|5900.96|5901.54|5900.84|35
1735609290000|2024-12-31 01:41:30|5901.66|5900.96|5901.66|5900.96|5901.66|5900.96|5901.66|5900.96|1
1735609300000|2024-12-31 01:41:40|5901.79|5901.09|5901.79|5901.09|5901.79|5901.09|5901.79|5901.09|1
1735609310000|2024-12-31 01:41:50|||||||||6
1735609320000|2024-12-31 01:42:00|||||||||1
1735609330000|2024-12-31 01:42:10|5902.04|5901.34|5902.04|5901.34|5902.04|5901.34|5902.04|5901.34|8
1735609340000|2024-12-31 01:42:20|5902.16|5901.46|5902.04|5901.34|5902.29|5901.59|5902.04|5901.34|25
1735609350000|2024-12-31 01:42:30|5902.16|5901.46|5902.04|5901.34|5902.16|5901.46|5902.04|5901.34|0
1735609360000|2024-12-31 01:42:40|5902.16|5901.46|5902.04|5901.34|5902.16|5901.46|5902.04|5901.34|2
1735609370000|2024-12-31 01:42:50|||||||||1
1735609390000|2024-12-31 01:43:10|5902.16|5901.46|5902.16|5901.46|5902.16|5901.46|5902.16|5901.46|3
1735609400000|2024-12-31 01:43:20|5902.04|5901.34|5902.29|5901.59|5902.29|5901.59|5902.04|5901.34|3
1735609410000|2024-12-31 01:43:30|5902.41|5901.71|5902.79|5902.09|5902.79|5902.09|5902.41|5901.71|25
1735609420000|2024-12-31 01:43:40|5902.66|5901.96|5902.54|5901.84|5902.66|5901.96|5902.54|5901.84|18
1735609430000|2024-12-31 01:43:50|5902.29|5901.59|5902.54|5901.84|5902.54|5901.84|5902.29|5901.59|2
1735609440000|2024-12-31 01:44:00|5902.41|5901.71|5902.54|5901.84|5902.54|5901.84|5902.29|5901.59|6
1735609450000|2024-12-31 01:44:10|5902.66|5901.96|5902.79|5902.09|5902.79|5902.09|5902.66|5901.96|13
1735609460000|2024-12-31 01:44:20|5902.66|5901.96|5902.66|5901.96|5902.66|5901.96|5902.66|5901.96|4
1735609470000|2024-12-31 01:44:30|5902.54|5901.84|5902.66|5901.96|5902.66|5901.96|5902.54|5901.84|0
1735609480000|2024-12-31 01:44:40|5902.79|5902.09|5902.79|5902.09|5902.79|5902.09|5902.54|5901.84|5
1735609490000|2024-12-31 01:44:50|5902.66|5901.96|5902.66|5901.96|5902.66|5901.96|5902.54|5901.84|9
1735609500000|2024-12-31 01:45:00|5902.54|5901.84|5902.54|5901.84|5902.66|5901.96|5902.54|5901.84|3
1735609520000|2024-12-31 01:45:20|5902.66|5901.96|5902.66|5901.96|5902.79|5902.09|5902.54|5901.84|18
1735609530000|2024-12-31 01:45:30|5902.79|5902.09|5902.79|5902.09|5902.79|5902.09|5902.79|5902.09|0
1735609540000|2024-12-31 01:45:40|5902.91|5902.21|5903.04|5902.34|5903.04|5902.34|5902.79|5902.09|11
1735609560000|2024-12-31 01:46:00|||||||||2
1735609570000|2024-12-31 01:46:10|5903.29|5902.59|5903.54|5902.84|5903.54|5902.84|5903.29|5902.59|53
1735609580000|2024-12-31 01:46:20|5903.66|5902.96|5903.54|5902.84|5903.79|5903.09|5903.54|5902.84|17
1735609590000|2024-12-31 01:46:30|5903.66|5902.96|5903.54|5902.84|5903.79|5903.09|5903.54|5902.84|15
1735609600000|2024-12-31 01:46:40|5903.66|5902.96|5903.54|5902.84|5903.79|5903.09|5903.54|5902.84|6
1735609610000|2024-12-31 01:46:50|5903.66|5902.96|5903.91|5903.21|5903.91|5903.21|5903.66|5902.96|24
1735609620000|2024-12-31 01:47:00|5903.79|5903.09|5903.91|5903.21|5903.91|5903.21|5903.41|5902.71|119
1735609630000|2024-12-31 01:47:10|5903.79|5903.09|5903.79|5903.09|5903.79|5903.09|5903.79|5903.09|3
1735609640000|2024-12-31 01:47:20|||||||||4
1735609650000|2024-12-31 01:47:30|||||||||1
1735609660000|2024-12-31 01:47:40|5903.66|5902.96|5903.79|5903.09|5903.79|5903.09|5903.54|5902.84|11
1735609670000|2024-12-31 01:47:50|5903.91|5903.21|5904.66|5903.96|5904.66|5903.96|5903.91|5903.21|77
1735609680000|2024-12-31 01:48:00|5904.79|5904.09|5904.54|5903.84|5904.79|5904.09|5904.54|5903.84|11
1735609690000|2024-12-31 01:48:10|5904.66|5903.96|5904.79|5904.09|5904.79|5904.09|5904.66|5903.96|12
1735609700000|2024-12-31 01:48:20|||||||||4
1735609710000|2024-12-31 01:48:30|5904.66|5903.96|5904.54|5903.84|5904.79|5904.09|5904.54|5903.84|13
1735609720000|2024-12-31 01:48:40|5904.66|5903.96|5904.66|5903.96|5904.66|5903.96|5904.66|5903.96|5
1735609730000|2024-12-31 01:48:50|5904.54|5903.84|5904.79|5904.09|5904.79|5904.09|5904.54|5903.84|7
1735609740000|2024-12-31 01:49:00|||||||||2
1735609750000|2024-12-31 01:49:10|5904.91|5904.21|5904.91|5904.21|5904.91|5904.21|5904.91|5904.21|10
1735609760000|2024-12-31 01:49:20|5904.79|5904.09|5904.79|5904.09|5904.79|5904.09|5904.79|5904.09|0
1735609770000|2024-12-31 01:49:30|5904.91|5904.21|5904.91|5904.21|5904.91|5904.21|5904.91|5904.21|9
1735609780000|2024-12-31 01:49:40|5904.79|5904.09|5904.91|5904.21|5905.04|5904.34|5904.79|5904.09|3
1735609800000|2024-12-31 01:50:00|5905.04|5904.34|5905.04|5904.34|5905.04|5904.34|5904.91|5904.21|11
1735609810000|2024-12-31 01:50:10|5904.66|5903.96|5904.66|5903.96|5904.66|5903.96|5904.66|5903.96|15
1735609820000|2024-12-31 01:50:20|5904.79|5904.09|5904.79|5904.09|5904.91|5904.21|5904.79|5904.09|7
1735609830000|2024-12-31 01:50:30|5904.66|5903.96|5904.79|5904.09|5904.79|5904.09|5904.66|5903.96|12
1735609840000|2024-12-31 01:50:40|5904.66|5903.96|5904.66|5903.96|5904.66|5903.96|5904.66|5903.96|2
1735609850000|2024-12-31 01:50:50|5904.79|5904.09|5904.79|5904.09|5904.79|5904.09|5904.79|5904.09|6
1735609860000|2024-12-31 01:51:00|5904.91|5904.21|5905.04|5904.34|5905.04|5904.34|5904.91|5904.21|11
1735609870000|2024-12-31 01:51:10|||||||||1
1735609890000|2024-12-31 01:51:30|5904.91|5904.21|5904.91|5904.21|5904.91|5904.21|5904.91|5904.21|7
1735609900000|2024-12-31 01:51:40|5904.79|5904.09|5904.91|5904.21|5904.91|5904.21|5904.79|5904.09|8
1735609910000|2024-12-31 01:51:50|5905.04|5904.34|5905.04|5904.34|5905.04|5904.34|5905.04|5904.34|0
1735609920000|2024-12-31 01:52:00|5904.91|5904.21|5904.91|5904.21|5905.04|5904.34|5904.91|5904.21|10
1735609930000|2024-12-31 01:52:10|5904.79|5904.09|5904.41|5903.71|5904.79|5904.09|5904.29|5903.59|32
1735609940000|2024-12-31 01:52:20|5904.54|5903.84|5904.29|5903.59|5904.54|5903.84|5904.29|5903.59|2
1735609950000|2024-12-31 01:52:30|5904.41|5903.71|5904.29|5903.59|5904.41|5903.71|5904.16|5903.46|12
1735609960000|2024-12-31 01:52:40|5904.16|5903.46|5904.04|5903.34|5904.29|5903.59|5904.04|5903.34|18
1735609970000|2024-12-31 01:52:50|5903.91|5903.21|5903.79|5903.09|5904.04|5903.34|5903.79|5903.09|6
1735609980000|2024-12-31 01:53:00|5903.91|5903.21|5903.79|5903.09|5903.91|5903.21|5903.79|5903.09|3
1735609990000|2024-12-31 01:53:10|||||||||4
1735610000000|2024-12-31 01:53:20|5903.54|5902.84|5903.54|5902.84|5903.54|5902.84|5903.54|5902.84|19
1735610010000|2024-12-31 01:53:30|5903.41|5902.71|5903.41|5902.71|5903.54|5902.84|5903.29|5902.59|36
1735610020000|2024-12-31 01:53:40|5903.54|5902.84|5903.29|5902.59|5903.54|5902.84|5903.29|5902.59|1
1735610030000|2024-12-31 01:53:50|5903.41|5902.71|5903.29|5902.59|5903.41|5902.71|5903.29|5902.59|22
1735610040000|2024-12-31 01:54:00|5903.16|5902.46|5903.16|5902.46|5903.29|5902.59|5903.04|5902.34|37
1735610050000|2024-12-31 01:54:10|5903.29|5902.59|5903.04|5902.34|5903.29|5902.59|5903.04|5902.34|3
1735610070000|2024-12-31 01:54:30|5902.79|5902.09|5902.79|5902.09|5902.79|5902.09|5902.79|5902.09|18
1735610080000|2024-12-31 01:54:40|5902.54|5901.84|5902.66|5901.96|5902.66|5901.96|5902.54|5901.84|28
1735610090000|2024-12-31 01:54:50|5902.54|5901.84|5902.29|5901.59|5902.54|5901.84|5902.29|5901.59|20
1735610110000|2024-12-31 01:55:10|5902.04|5901.34|5902.04|5901.34|5902.04|5901.34|5901.91|5901.21|38
1735610120000|2024-12-31 01:55:20|5902.29|5901.59|5902.29|5901.59|5902.29|5901.59|5902.29|5901.59|17
1735610130000|2024-12-31 01:55:30|5902.54|5901.84|5903.04|5902.34|5903.04|5902.34|5902.54|5901.84|42
1735610150000|2024-12-31 01:55:50|5903.16|5902.46|5903.54|5902.84|5903.54|5902.84|5903.16|5902.46|33
1735610160000|2024-12-31 01:56:00|||||||||4
1735610170000|2024-12-31 01:56:10|5903.29|5902.59|5903.29|5902.59|5903.41|5902.71|5903.29|5902.59|29
1735610180000|2024-12-31 01:56:20|5903.41|5902.71|5903.41|5902.71|5903.41|5902.71|5903.41|5902.71|5
1735610190000|2024-12-31 01:56:30|5903.29|5902.59|5903.29|5902.59|5903.41|5902.71|5903.29|5902.59|3
1735610200000|2024-12-31 01:56:40|5903.54|5902.84|5903.29|5902.59|5903.54|5902.84|5903.29|5902.59|7
1735610210000|2024-12-31 01:56:50|5903.54|5902.84|5903.54|5902.84|5903.54|5902.84|5903.29|5902.59|19
1735610230000|2024-12-31 01:57:10|||||||||3
1735610270000|2024-12-31 01:57:50|5903.79|5903.09|5903.79|5903.09|5903.79|5903.09|5903.79|5903.09|12
1735610280000|2024-12-31 01:58:00|5903.66|5902.96|5903.66|5902.96|5903.79|5903.09|5903.54|5902.84|7
1735610290000|2024-12-31 01:58:10|5903.79|5903.09|5903.79|5903.09|5903.79|5903.09|5903.54|5902.84|13
1735610300000|2024-12-31 01:58:20|5903.66|5902.96|5903.79|5903.09|5903.79|5903.09|5903.41|5902.71|44
1735610310000|2024-12-31 01:58:30|5904.04|5903.34|5904.29|5903.59|5904.29|5903.59|5904.04|5903.34|21
1735610320000|2024-12-31 01:58:40|5904.16|5903.46|5904.16|5903.46|5904.16|5903.46|5904.04|5903.34|7
1735610330000|2024-12-31 01:58:50|5904.29|5903.59|5904.29|5903.59|5904.29|5903.59|5904.16|5903.46|21
1735610340000|2024-12-31 01:59:00|5904.16|5903.46|5904.04|5903.34|5904.16|5903.46|5903.91|5903.21|19
1735610360000|2024-12-31 01:59:20|5903.91|5903.21|5904.04|5903.34|5904.04|5903.34|5903.79|5903.09|12
1735610370000|2024-12-31 01:59:30|5903.91|5903.21|5903.91|5903.21|5904.04|5903.34|5903.79|5903.09|15
1735610380000|2024-12-31 01:59:40|5904.04|5903.34|5904.04|5903.34|5904.04|5903.34|5904.04|5903.34|0
1735610390000|2024-12-31 01:59:50|5903.91|5903.21|5904.04|5903.34|5904.04|5903.34|5903.91|5903.21|9
1735610400000|2024-12-31 02:00:00|5903.91|5903.21|5903.91|5903.21|5904.04|5903.34|5903.91|5903.21|15
1735610410000|2024-12-31 02:00:10|5904.04|5903.34|5904.29|5903.59|5904.29|5903.59|5904.04|5903.34|18
1735610420000|2024-12-31 02:00:20|5904.16|5903.46|5904.16|5903.46|5904.16|5903.46|5904.16|5903.46|20
1735610430000|2024-12-31 02:00:30|5904.29|5903.59|5904.29|5903.59|5904.29|5903.59|5904.16|5903.46|3
1735610440000|2024-12-31 02:00:40|5904.16|5903.46|5904.29|5903.59|5904.29|5903.59|5904.16|5903.46|5
1735610450000|2024-12-31 02:00:50|5904.41|5903.71|5904.16|5903.46|5904.41|5903.71|5904.16|5903.46|7
1735610460000|2024-12-31 02:01:00|5904.29|5903.59|5904.16|5903.46|5904.29|5903.59|5904.16|5903.46|0
1735610480000|2024-12-31 02:01:20|5904.04|5903.34|5903.91|5903.21|5904.04|5903.34|5903.79|5903.09|12
1735610490000|2024-12-31 02:01:30|5903.79|5903.09|5904.04|5903.34|5904.04|5903.34|5903.79|5903.09|6
1735610500000|2024-12-31 02:01:40|5903.91|5903.21|5903.91|5903.21|5903.91|5903.21|5903.91|5903.21|3
1735610510000|2024-12-31 02:01:50|5903.79|5903.09|5903.79|5903.09|5903.79|5903.09|5903.79|5903.09|1
1735610520000|2024-12-31 02:02:00|5903.91|5903.21|5904.04|5903.34|5904.04|5903.34|5903.91|5903.21|3
1735610530000|2024-12-31 02:02:10|5903.91|5903.21|5903.79|5903.09|5903.91|5903.21|5903.79|5903.09|7
1735610540000|2024-12-31 02:02:20|5903.91|5903.21|5903.91|5903.21|5903.91|5903.21|5903.91|5903.21|0
1735610550000|2024-12-31 02:02:30|5903.79|5903.09|5903.79|5903.09|5903.79|5903.09|5903.79|5903.09|0
1735610560000|2024-12-31 02:02:40|||||||||5
1735610570000|2024-12-31 02:02:50|5903.91|5903.21|5903.79|5903.09|5904.04|5903.34|5903.79|5903.09|5
1735610580000|2024-12-31 02:03:00|5903.91|5903.21|5903.91|5903.21|5903.91|5903.21|5903.91|5903.21|2
1735610590000|2024-12-31 02:03:10|5904.04|5903.34|5904.04|5903.34|5904.04|5903.34|5904.04|5903.34|3
1735610600000|2024-12-31 02:03:20|5904.16|5903.46|5904.16|5903.46|5904.16|5903.46|5904.16|5903.46|4
1735610610000|2024-12-31 02:03:30|5904.29|5903.59|5904.16|5903.46|5904.29|5903.59|5904.16|5903.46|2
1735610620000|2024-12-31 02:03:40|5904.29|5903.59|5904.04|5903.34|5904.29|5903.59|5904.04|5903.34|1
1735610630000|2024-12-31 02:03:50|5904.16|5903.46|5904.29|5903.59|5904.29|5903.59|5904.16|5903.46|3
1735610650000|2024-12-31 02:04:10|5904.16|5903.46|5904.04|5903.34|5904.16|5903.46|5904.04|5903.34|4
1735610670000|2024-12-31 02:04:30|5903.79|5903.09|5903.79|5903.09|5904.04|5903.34|5903.79|5903.09|19
1735610690000|2024-12-31 02:04:50|5903.91|5903.21|5904.04|5903.34|5904.04|5903.34|5903.91|5903.21|6
1735610700000|2024-12-31 02:05:00|5903.91|5903.21|5904.04|5903.34|5904.04|5903.34|5903.91|5903.21|8
1735610720000|2024-12-31 02:05:20|5903.91|5903.21|5904.16|5903.46|5904.29|5903.59|5903.79|5903.09|30
1735610730000|2024-12-31 02:05:30|||||||||1
1735610740000|2024-12-31 02:05:40|5904.04|5903.34|5904.54|5903.84|5904.54|5903.84|5904.04|5903.34|22
1735610750000|2024-12-31 02:05:50|5904.66|5903.96|5905.29|5904.59|5905.29|5904.59|5904.66|5903.96|24
1735610760000|2024-12-31 02:06:00|5905.54|5904.84|5905.54|5904.84|5905.54|5904.84|5905.29|5904.59|75
1735610770000|2024-12-31 02:06:10|5905.41|5904.71|5905.29|5904.59|5905.41|5904.71|5905.29|5904.59|24
1735610780000|2024-12-31 02:06:20|5905.41|5904.71|5905.54|5904.84|5905.54|5904.84|5905.29|5904.59|20
1735610790000|2024-12-31 02:06:30|5905.66|5904.96|5905.54|5904.84|5905.66|5904.96|5905.54|5904.84|3
1735610800000|2024-12-31 02:06:40|||||||||1
1735610820000|2024-12-31 02:07:00|||||||||5
1735610830000|2024-12-31 02:07:10|5905.66|5904.96|5905.54|5904.84|5905.79|5905.09|5905.54|5904.84|19
1735610840000|2024-12-31 02:07:20|5905.29|5904.59|5905.54|5904.84|5905.54|5904.84|5905.29|5904.59|12
1735610850000|2024-12-31 02:07:30|5905.79|5905.09|5906.04|5905.34|5906.04|5905.34|5905.79|5905.09|105
1735610860000|2024-12-31 02:07:40|5906.29|5905.59|5906.29|5905.59|5906.29|5905.59|5906.29|5905.59|18
1735610870000|2024-12-31 02:07:50|5906.41|5905.71|5906.04|5905.34|5906.41|5905.71|5906.04|5905.34|35
1735610880000|2024-12-31 02:08:00|5905.54|5904.84|5905.66|5904.96|5905.79|5905.09|5905.54|5904.84|33
1735610890000|2024-12-31 02:08:10|5905.79|5905.09|5905.79|5905.09|5905.79|5905.09|5905.79|5905.09|5
1735610900000|2024-12-31 02:08:20|5905.91|5905.21|5906.04|5905.34|5906.04|5905.34|5905.91|5905.21|10
1735610910000|2024-12-31 02:08:30|5906.29|5905.59|5906.29|5905.59|5906.29|5905.59|5906.29|5905.59|21
1735610920000|2024-12-31 02:08:40|||||||||1
1735610930000|2024-12-31 02:08:50|||||||||14
1735610940000|2024-12-31 02:09:00|5906.04|5905.34|5906.29|5905.59|5906.29|5905.59|5906.04|5905.34|12
1735610950000|2024-12-31 02:09:10|5906.16|5905.46|5906.29|5905.59|5906.29|5905.59|5906.16|5905.46|13
1735610970000|2024-12-31 02:09:30|5905.79|5905.09|5905.79|5905.09|5905.79|5905.09|5905.79|5905.09|18
1735610980000|2024-12-31 02:09:40|5906.04|5905.34|5906.54|5905.84|5906.54|5905.84|5906.04|5905.34|47
1735610990000|2024-12-31 02:09:50|5906.41|5905.71|5906.29|5905.59|5906.54|5905.84|5906.16|5905.46|11
1735611000000|2024-12-31 02:10:00|5906.41|5905.71|5906.54|5905.84|5906.54|5905.84|5906.41|5905.71|6
1735611010000|2024-12-31 02:10:10|5906.66|5905.96|5906.79|5906.09|5906.79|5906.09|5906.66|5905.96|31
1735611020000|2024-12-31 02:10:20|||||||||3
1735611030000|2024-12-31 02:10:30|5906.66|5905.96|5906.79|5906.09|5906.79|5906.09|5906.54|5905.84|22
1735611040000|2024-12-31 02:10:40|5906.54|5905.84|5906.29|5905.59|5906.54|5905.84|5906.29|5905.59|9
1735611050000|2024-12-31 02:10:50|5906.16|5905.46|5906.16|5905.46|5906.16|5905.46|5906.16|5905.46|21
1735611060000|2024-12-31 02:11:00|5906.29|5905.59|5906.16|5905.46|5906.29|5905.59|5906.16|5905.46|4
1735611070000|2024-12-31 02:11:10|5906.29|5905.59|5906.04|5905.34|5906.29|5905.59|5906.04|5905.34|5
1735611080000|2024-12-31 02:11:20|||||||||12
1735611090000|2024-12-31 02:11:30|5906.29|5905.59|5906.41|5905.71|5906.54|5905.84|5906.29|5905.59|18
1735611100000|2024-12-31 02:11:40|5906.54|5905.84|5906.54|5905.84|5906.54|5905.84|5906.54|5905.84|1
1735611110000|2024-12-31 02:11:50|5906.79|5906.09|5906.79|5906.09|5906.79|5906.09|5906.79|5906.09|6
1735611120000|2024-12-31 02:12:00|5906.66|5905.96|5906.79|5906.09|5906.79|5906.09|5906.54|5905.84|6
1735611130000|2024-12-31 02:12:10|5906.66|5905.96|5906.54|5905.84|5906.79|5906.09|5906.54|5905.84|3
1735611140000|2024-12-31 02:12:20|||||||||1
1735611150000|2024-12-31 02:12:30|||||||||1
1735611160000|2024-12-31 02:12:40|5906.66|5905.96|5906.66|5905.96|5906.66|5905.96|5906.66|5905.96|6
1735611170000|2024-12-31 02:12:50|5906.54|5905.84|5906.79|5906.09|5906.79|5906.09|5906.54|5905.84|16
1735611180000|2024-12-31 02:13:00|||||||||6
1735611200000|2024-12-31 02:13:20|5906.91|5906.21|5906.79|5906.09|5906.91|5906.21|5906.79|5906.09|33
1735611210000|2024-12-31 02:13:30|5906.41|5905.71|5906.41|5905.71|5906.54|5905.84|5906.41|5905.71|11
1735611220000|2024-12-31 02:13:40|5906.54|5905.84|5906.29|5905.59|5906.54|5905.84|5906.29|5905.59|2
1735611240000|2024-12-31 02:14:00|5906.41|5905.71|5907.04|5906.34|5907.04|5906.34|5906.41|5905.71|17
1735611250000|2024-12-31 02:14:10|5907.29|5906.59|5907.54|5906.84|5907.54|5906.84|5907.29|5906.59|17
1735611260000|2024-12-31 02:14:20|5907.29|5906.59|5907.29|5906.59|5907.29|5906.59|5907.29|5906.59|13
1735611270000|2024-12-31 02:14:30|5907.41|5906.71|5907.54|5906.84|5907.54|5906.84|5907.41|5906.71|10
1735611280000|2024-12-31 02:14:40|||||||||5
1735611290000|2024-12-31 02:14:50|5907.41|5906.71|5907.29|5906.59|5907.41|5906.71|5907.29|5906.59|14
1735611300000|2024-12-31 02:15:00|5907.41|5906.71|5907.79|5907.09|5907.79|5907.09|5907.29|5906.59|25
1735611310000|2024-12-31 02:15:10|5907.66|5906.96|5907.79|5907.09|5907.79|5907.09|5907.54|5906.84|15
1735611320000|2024-12-31 02:15:20|5907.91|5907.21|5908.16|5907.46|5908.16|5907.46|5907.79|5907.09|30
1735611330000|2024-12-31 02:15:30|5908.29|5907.59|5908.79|5908.09|5908.79|5908.09|5908.16|5907.46|98
1735611340000|2024-12-31 02:15:40|5908.54|5907.84|5908.66|5907.96|5908.79|5908.09|5908.54|5907.84|18
1735611350000|2024-12-31 02:15:50|5908.79|5908.09|5908.66|5907.96|5908.79|5908.09|5908.54|5907.84|7
1735611360000|2024-12-31 02:16:00|5908.54|5907.84|5908.29|5907.59|5908.54|5907.84|5908.04|5907.34|24
1735611370000|2024-12-31 02:16:10|5908.04|5907.34|5908.54|5907.84|5908.54|5907.84|5908.04|5907.34|19
1735611380000|2024-12-31 02:16:20|5908.29|5907.59|5908.29|5907.59|5908.29|5907.59|5908.29|5907.59|5
1735611390000|2024-12-31 02:16:30|5908.41|5907.71|5908.54|5907.84|5908.66|5907.96|5908.41|5907.71|11
1735611400000|2024-12-31 02:16:40|5908.41|5907.71|5908.54|5907.84|5908.54|5907.84|5908.41|5907.71|10
1735611420000|2024-12-31 02:17:00|5908.66|5907.96|5908.66|5907.96|5908.66|5907.96|5908.66|5907.96|10
1735611430000|2024-12-31 02:17:10|5908.79|5908.09|5908.79|5908.09|5908.79|5908.09|5908.79|5908.09|6
1735611440000|2024-12-31 02:17:20|||||||||6
1735611450000|2024-12-31 02:17:30|5908.66|5907.96|5908.79|5908.09|5909.04|5908.34|5908.54|5907.84|29
1735611460000|2024-12-31 02:17:40|||||||||10
1735611470000|2024-12-31 02:17:50|5908.66|5907.96|5908.66|5907.96|5908.66|5907.96|5908.66|5907.96|7
1735611480000|2024-12-31 02:18:00|5908.79|5908.09|5908.66|5907.96|5908.79|5908.09|5908.66|5907.96|1
1735611490000|2024-12-31 02:18:10|5909.04|5908.34|5908.91|5908.21|5909.04|5908.34|5908.79|5908.09|27
1735611500000|2024-12-31 02:18:20|5909.04|5908.34|5909.16|5908.46|5909.29|5908.59|5908.91|5908.21|15
1735611510000|2024-12-31 02:18:30|5909.29|5908.59|5909.54|5908.84|5909.66|5908.96|5909.29|5908.59|38
1735611520000|2024-12-31 02:18:40|5909.29|5908.59|5909.29|5908.59|5909.29|5908.59|5909.29|5908.59|27
1735611530000|2024-12-31 02:18:50|5909.54|5908.84|5909.29|5908.59|5909.54|5908.84|5909.29|5908.59|16
1735611540000|2024-12-31 02:19:00|5909.41|5908.71|5909.66|5908.96|5909.66|5908.96|5909.29|5908.59|9
1735611550000|2024-12-31 02:19:10|5909.79|5909.09|5909.54|5908.84|5909.79|5909.09|5909.54|5908.84|32
1735611560000|2024-12-31 02:19:20|5909.66|5908.96|5909.54|5908.84|5909.66|5908.96|5909.41|5908.71|9
1735611570000|2024-12-31 02:19:30|||||||||2
1735611580000|2024-12-31 02:19:40|5909.41|5908.71|5908.79|5908.09|5909.41|5908.71|5908.79|5908.09|18
1735611590000|2024-12-31 02:19:50|5908.91|5908.21|5908.79|5908.09|5908.91|5908.21|5908.79|5908.09|15
1735611600000|2024-12-31 02:20:00|5908.54|5907.84|5908.66|5907.96|5908.79|5908.09|5908.54|5907.84|33
1735611610000|2024-12-31 02:20:10|5908.79|5908.09|5908.66|5907.96|5908.79|5908.09|5908.66|5907.96|4
1735611620000|2024-12-31 02:20:20|5908.79|5908.09|5908.79|5908.09|5908.91|5908.21|5908.66|5907.96|7
1735611630000|2024-12-31 02:20:30|||||||||2
1735611640000|2024-12-31 02:20:40|5909.04|5908.34|5909.29|5908.59|5909.29|5908.59|5909.04|5908.34|43
1735611650000|2024-12-31 02:20:50|5909.16|5908.46|5909.04|5908.34|5909.16|5908.46|5909.04|5908.34|10
1735611660000|2024-12-31 02:21:00|5909.29|5908.59|5909.16|5908.46|5909.29|5908.59|5909.04|5908.34|18
1735611670000|2024-12-31 02:21:10|5909.04|5908.34|5909.04|5908.34|5909.04|5908.34|5909.04|5908.34|0
1735611700000|2024-12-31 02:21:40|||||||||3
1735611720000|2024-12-31 02:22:00|5908.91|5908.21|5908.79|5908.09|5908.91|5908.21|5908.79|5908.09|16
1735611730000|2024-12-31 02:22:10|5909.04|5908.34|5908.79|5908.09|5909.04|5908.34|5908.79|5908.09|12
1735611740000|2024-12-31 02:22:20|5908.54|5907.84|5908.79|5908.09|5908.79|5908.09|5908.54|5907.84|27
1735611750000|2024-12-31 02:22:30|5908.66|5907.96|5908.54|5907.84|5908.79|5908.09|5908.54|5907.84|10
1735611760000|2024-12-31 02:22:40|5908.29|5907.59|5908.29|5907.59|5908.29|5907.59|5908.29|5907.59|8
1735611780000|2024-12-31 02:23:00|5908.54|5907.84|5908.29|5907.59|5908.54|5907.84|5908.29|5907.59|10
1735611790000|2024-12-31 02:23:10|||||||||4
1735611810000|2024-12-31 02:23:30|5908.16|5907.46|5908.29|5907.59|5908.29|5907.59|5908.04|5907.34|20
1735611820000|2024-12-31 02:23:40|5908.16|5907.46|5908.04|5907.34|5908.16|5907.46|5908.04|5907.34|6
1735611830000|2024-12-31 02:23:50|5907.79|5907.09|5907.79|5907.09|5907.79|5907.09|5907.79|5907.09|17
1735611840000|2024-12-31 02:24:00|5907.54|5906.84|5907.54|5906.84|5907.66|5906.96|5907.29|5906.59|131
1735611850000|2024-12-31 02:24:10|5907.66|5906.96|5907.29|5906.59|5907.66|5906.96|5907.29|5906.59|45
1735611860000|2024-12-31 02:24:20|5907.41|5906.71|5907.04|5906.34|5907.41|5906.71|5907.04|5906.34|8
1735611870000|2024-12-31 02:24:30|5906.91|5906.21|5907.04|5906.34|5907.04|5906.34|5906.91|5906.21|17
1735611880000|2024-12-31 02:24:40|5907.16|5906.46|5907.29|5906.59|5907.29|5906.59|5907.16|5906.46|10
1735611890000|2024-12-31 02:24:50|5907.04|5906.34|5907.04|5906.34|5907.04|5906.34|5907.04|5906.34|26
1735611900000|2024-12-31 02:25:00|5906.79|5906.09|5907.04|5906.34|5907.04|5906.34|5906.79|5906.09|25
1735611920000|2024-12-31 02:25:20|5907.16|5906.46|5907.04|5906.34|5907.16|5906.46|5907.04|5906.34|21
1735611930000|2024-12-31 02:25:30|||||||||4
1735611940000|2024-12-31 02:25:40|5907.16|5906.46|5907.04|5906.34|5907.16|5906.46|5907.04|5906.34|11
1735611950000|2024-12-31 02:25:50|5907.16|5906.46|5907.29|5906.59|5907.29|5906.59|5907.16|5906.46|2
1735611960000|2024-12-31 02:26:00|5907.16|5906.46|5907.04|5906.34|5907.16|5906.46|5907.04|5906.34|2
1735611970000|2024-12-31 02:26:10|||||||||6
1735611980000|2024-12-31 02:26:20|5907.16|5906.46|5907.54|5906.84|5907.66|5906.96|5907.16|5906.46|77
1735612010000|2024-12-31 02:26:50|5907.66|5906.96|5907.79|5907.09|5907.79|5907.09|5907.54|5906.84|17
1735612030000|2024-12-31 02:27:10|5907.66|5906.96|5907.54|5906.84|5907.66|5906.96|5907.54|5906.84|7
1735612040000|2024-12-31 02:27:20|5907.79|5907.09|5907.54|5906.84|5907.79|5907.09|5907.54|5906.84|14
1735612060000|2024-12-31 02:27:40|5907.66|5906.96|5907.79|5907.09|5907.79|5907.09|5907.66|5906.96|5
1735612070000|2024-12-31 02:27:50|||||||||4
1735612080000|2024-12-31 02:28:00|5907.91|5907.21|5907.79|5907.09|5907.91|5907.21|5907.79|5907.09|9
1735612100000|2024-12-31 02:28:20|5907.91|5907.21|5907.91|5907.21|5908.04|5907.34|5907.91|5907.21|8
1735612110000|2024-12-31 02:28:30|5907.79|5907.09|5907.79|5907.09|5907.79|5907.09|5907.79|5907.09|0
1735612120000|2024-12-31 02:28:40|5908.04|5907.34|5907.91|5907.21|5908.04|5907.34|5907.91|5907.21|10
1735612130000|2024-12-31 02:28:50|5908.04|5907.34|5907.91|5907.21|5908.04|5907.34|5907.79|5907.09|3
1735612140000|2024-12-31 02:29:00|5908.04|5907.34|5908.16|5907.46|5908.16|5907.46|5908.04|5907.34|12
1735612150000|2024-12-31 02:29:10|5908.29|5907.59|5908.04|5907.34|5908.29|5907.59|5908.04|5907.34|9
1735612160000|2024-12-31 02:29:20|5908.16|5907.46|5908.29|5907.59|5908.29|5907.59|5908.16|5907.46|1
1735612170000|2024-12-31 02:29:30|5908.16|5907.46|5908.16|5907.46|5908.16|5907.46|5908.04|5907.34|4
1735612180000|2024-12-31 02:29:40|5908.29|5907.59|5908.29|5907.59|5908.29|5907.59|5908.29|5907.59|17
1735612190000|2024-12-31 02:29:50|5908.16|5907.46|5908.16|5907.46|5908.16|5907.46|5908.16|5907.46|2
1735612200000|2024-12-31 02:30:00|5908.04|5907.34|5908.04|5907.34|5908.29|5907.59|5908.04|5907.34|11
1735612210000|2024-12-31 02:30:10|5908.16|5907.46|5908.54|5907.84|5908.54|5907.84|5908.16|5907.46|12
1735612220000|2024-12-31 02:30:20|5908.79|5908.09|5908.79|5908.09|5908.79|5908.09|5908.79|5908.09|15
1735612230000|2024-12-31 02:30:30|5909.04|5908.34|5909.54|5908.84|5909.54|5908.84|5908.91|5908.21|41
1735612240000|2024-12-31 02:30:40|5909.66|5908.96|5909.91|5909.21|5910.04|5909.34|5909.54|5908.84|34
1735612250000|2024-12-31 02:30:50|5910.04|5909.34|5910.04|5909.34|5910.04|5909.34|5909.79|5909.09|16
1735612260000|2024-12-31 02:31:00|5909.79|5909.09|5909.79|5909.09|5909.79|5909.09|5909.79|5909.09|19
1735612270000|2024-12-31 02:31:10|||||||||5
1735612280000|2024-12-31 02:31:20|5909.66|5908.96|5909.29|5908.59|5909.66|5908.96|5909.29|5908.59|23
1735612290000|2024-12-31 02:31:30|5909.41|5908.71|5909.66|5908.96|5909.66|5908.96|5909.29|5908.59|16
1735612300000|2024-12-31 02:31:40|5909.54|5908.84|5909.54|5908.84|5909.66|5908.96|5909.54|5908.84|21
1735612310000|2024-12-31 02:31:50|5909.66|5908.96|5910.04|5909.34|5910.04|5909.34|5909.66|5908.96|25
1735612320000|2024-12-31 02:32:00|5910.29|5909.59|5910.04|5909.34|5910.29|5909.59|5910.04|5909.34|29
1735612330000|2024-12-31 02:32:10|5909.91|5909.21|5910.04|5909.34|5910.04|5909.34|5909.91|5909.21|10
1735612340000|2024-12-31 02:32:20|5910.16|5909.46|5910.29|5909.59|5910.29|5909.59|5910.04|5909.34|13
1735612350000|2024-12-31 02:32:30|5910.16|5909.46|5910.29|5909.59|5910.29|5909.59|5910.04|5909.34|14
1735612360000|2024-12-31 02:32:40|5910.16|5909.46|5910.04|5909.34|5910.16|5909.46|5910.04|5909.34|6
1735612370000|2024-12-31 02:32:50|5910.16|5909.46|5910.29|5909.59|5910.29|5909.59|5910.16|5909.46|4
1735612380000|2024-12-31 02:33:00|5910.54|5909.84|5909.91|5909.21|5910.54|5909.84|5909.79|5909.09|114
1735612390000|2024-12-31 02:33:10|5909.79|5909.09|5909.79|5909.09|5910.04|5909.34|5909.79|5909.09|4
1735612400000|2024-12-31 02:33:20|5909.91|5909.21|5909.91|5909.21|5909.91|5909.21|5909.91|5909.21|9
1735612410000|2024-12-31 02:33:30|5910.04|5909.34|5909.79|5909.09|5910.04|5909.34|5909.79|5909.09|1
1735612420000|2024-12-31 02:33:40|5909.91|5909.21|5909.79|5909.09|5909.91|5909.21|5909.79|5909.09|3
1735612430000|2024-12-31 02:33:50|5909.54|5908.84|5909.66|5908.96|5909.79|5909.09|5909.54|5908.84|21
1735612440000|2024-12-31 02:34:00|5909.79|5909.09|5909.79|5909.09|5909.79|5909.09|5909.79|5909.09|0
1735612450000|2024-12-31 02:34:10|5909.66|5908.96|5909.66|5908.96|5909.66|5908.96|5909.66|5908.96|2
1735612460000|2024-12-31 02:34:20|5909.54|5908.84|5909.54|5908.84|5909.54|5908.84|5909.29|5908.59|10
1735612470000|2024-12-31 02:34:30|5909.41|5908.71|5909.29|5908.59|5909.41|5908.71|5909.29|5908.59|3
1735612490000|2024-12-31 02:34:50|5909.16|5908.46|5909.16|5908.46|5909.16|5908.46|5909.16|5908.46|2
1735612500000|2024-12-31 02:35:00|5909.04|5908.34|5909.16|5908.46|5909.16|5908.46|5909.04|5908.34|2
1735612510000|2024-12-31 02:35:10|5909.04|5908.34|5909.04|5908.34|5909.04|5908.34|5909.04|5908.34|1
1735612520000|2024-12-31 02:35:20|5909.16|5908.46|5909.04|5908.34|5909.16|5908.46|5909.04|5908.34|7
1735612530000|2024-12-31 02:35:30|5909.16|5908.46|5909.29|5908.59|5909.29|5908.59|5909.16|5908.46|1
1735612540000|2024-12-31 02:35:40|5909.54|5908.84|5909.54|5908.84|5909.54|5908.84|5909.54|5908.84|3
1735612550000|2024-12-31 02:35:50|5909.41|5908.71|5910.04|5909.34|5910.04|5909.34|5909.29|5908.59|32
1735612560000|2024-12-31 02:36:00|5910.16|5909.46|5910.04|5909.34|5910.29|5909.59|5910.04|5909.34|21
1735612570000|2024-12-31 02:36:10|5910.16|5909.46|5910.29|5909.59|5910.29|5909.59|5910.16|5909.46|17
1735612590000|2024-12-31 02:36:30|5910.16|5909.46|5910.16|5909.46|5910.16|5909.46|5910.16|5909.46|6
1735612600000|2024-12-31 02:36:40|5910.29|5909.59|5910.29|5909.59|5910.29|5909.59|5910.29|5909.59|3
1735612610000|2024-12-31 02:36:50|5910.41|5909.71|5910.54|5909.84|5910.54|5909.84|5910.41|5909.71|35
1735612620000|2024-12-31 02:37:00|5910.41|5909.71|5910.29|5909.59|5910.41|5909.71|5910.29|5909.59|8
1735612630000|2024-12-31 02:37:10|5910.16|5909.46|5910.04|5909.34|5910.16|5909.46|5910.04|5909.34|29
1735612640000|2024-12-31 02:37:20|5910.29|5909.59|5910.04|5909.34|5910.29|5909.59|5910.04|5909.34|12
1735612650000|2024-12-31 02:37:30|5909.79|5909.09|5909.91|5909.21|5909.91|5909.21|5909.79|5909.09|2
1735612660000|2024-12-31 02:37:40|5910.04|5909.34|5910.04|5909.34|5910.04|5909.34|5910.04|5909.34|2
1735612720000|2024-12-31 02:38:40|5910.16|5909.46|5910.04|5909.34|5910.16|5909.46|5910.04|5909.34|9
1735612740000|2024-12-31 02:39:00|5909.91|5909.21|5909.91|5909.21|5909.91|5909.21|5909.91|5909.21|17
1735612750000|2024-12-31 02:39:10|5910.04|5909.34|5910.04|5909.34|5910.04|5909.34|5910.04|5909.34|1
1735612780000|2024-12-31 02:39:40|5909.79|5909.09|5909.79|5909.09|5909.79|5909.09|5909.79|5909.09|10
1735612790000|2024-12-31 02:39:50|5909.91|5909.21|5910.04|5909.34|5910.04|5909.34|5909.91|5909.21|12
1735612800000|2024-12-31 02:40:00|5909.91|5909.21|5909.79|5909.09|5909.91|5909.21|5909.79|5909.09|3
1735612810000|2024-12-31 02:40:10|5909.91|5909.21|5908.79|5908.09|5909.91|5909.21|5908.79|5908.09|75
1735612820000|2024-12-31 02:40:20|5909.04|5908.34|5908.91|5908.21|5909.04|5908.34|5908.79|5908.09|11
1735612830000|2024-12-31 02:40:30|5908.79|5908.09|5908.79|5908.09|5908.79|5908.09|5908.79|5908.09|2
1735612840000|2024-12-31 02:40:40|5908.91|5908.21|5908.79|5908.09|5908.91|5908.21|5908.79|5908.09|7
1735612850000|2024-12-31 02:40:50|5908.91|5908.21|5908.79|5908.09|5908.91|5908.21|5908.79|5908.09|8
1735612880000|2024-12-31 02:41:20|5908.91|5908.21|5909.04|5908.34|5909.04|5908.34|5908.91|5908.21|17
1735612890000|2024-12-31 02:41:30|5908.91|5908.21|5909.04|5908.34|5909.04|5908.34|5908.91|5908.21|5
1735612900000|2024-12-31 02:41:40|||||||||4
1735612910000|2024-12-31 02:41:50|5909.16|5908.46|5909.04|5908.34|5909.16|5908.46|5909.04|5908.34|8
1735612920000|2024-12-31 02:42:00|5909.29|5908.59|5909.29|5908.59|5909.29|5908.59|5909.29|5908.59|7
1735612930000|2024-12-31 02:42:10|5909.54|5908.84|5909.54|5908.84|5909.54|5908.84|5909.54|5908.84|16
1735612940000|2024-12-31 02:42:20|5909.41|5908.71|5909.29|5908.59|5909.41|5908.71|5909.29|5908.59|3
1735612950000|2024-12-31 02:42:30|5909.41|5908.71|5909.54|5908.84|5909.54|5908.84|5909.29|5908.59|9
1735612970000|2024-12-31 02:42:50|5909.41|5908.71|5909.29|5908.59|5909.41|5908.71|5909.29|5908.59|14
1735612990000|2024-12-31 02:43:10|5909.04|5908.34|5909.04|5908.34|5909.04|5908.34|5909.04|5908.34|6
1735613010000|2024-12-31 02:43:30|5909.16|5908.46|5909.29|5908.59|5909.29|5908.59|5909.04|5908.34|4
1735613020000|2024-12-31 02:43:40|5909.41|5908.71|5909.54|5908.84|5909.54|5908.84|5909.41|5908.71|15
1735613030000|2024-12-31 02:43:50|||||||||1
1735613040000|2024-12-31 02:44:00|5909.29|5908.59|5909.29|5908.59|5909.29|5908.59|5909.29|5908.59|5
1735613060000|2024-12-31 02:44:20|5909.04|5908.34|5909.29|5908.59|5909.29|5908.59|5909.04|5908.34|5
1735613070000|2024-12-31 02:44:30|5909.41|5908.71|5909.54|5908.84|5909.54|5908.84|5909.41|5908.71|8
1735613090000|2024-12-31 02:44:50|5909.79|5909.09|5909.79|5909.09|5909.79|5909.09|5909.79|5909.09|14
1735613100000|2024-12-31 02:45:00|5909.66|5908.96|5909.54|5908.84|5909.66|5908.96|5909.54|5908.84|6
1735613110000|2024-12-31 02:45:10|5909.66|5908.96|5909.66|5908.96|5909.79|5909.09|5909.54|5908.84|6
1735613120000|2024-12-31 02:45:20|5909.54|5908.84|5909.79|5909.09|5909.79|5909.09|5909.54|5908.84|1
1735613140000|2024-12-31 02:45:40|5910.04|5909.34|5910.04|5909.34|5910.04|5909.34|5910.04|5909.34|12
1735613150000|2024-12-31 02:45:50|||||||||7
1735613160000|2024-12-31 02:46:00|5910.16|5909.46|5910.16|5909.46|5910.16|5909.46|5910.16|5909.46|2
1735613170000|2024-12-31 02:46:10|5910.04|5909.34|5909.79|5909.09|5910.04|5909.34|5909.79|5909.09|14
1735613180000|2024-12-31 02:46:20|||||||||2
1735613190000|2024-12-31 02:46:30|||||||||3
1735613200000|2024-12-31 02:46:40|5909.66|5908.96|5909.66|5908.96|5909.79|5909.09|5909.66|5908.96|10
1735613210000|2024-12-31 02:46:50|5909.54|5908.84|5909.79|5909.09|5909.79|5909.09|5909.54|5908.84|2
1735613220000|2024-12-31 02:47:00|5909.66|5908.96|5909.66|5908.96|5909.79|5909.09|5909.66|5908.96|4
1735613230000|2024-12-31 02:47:10|5909.54|5908.84|5909.54|5908.84|5909.54|5908.84|5909.54|5908.84|0
1735613240000|2024-12-31 02:47:20|5909.41|5908.71|5909.54|5908.84|5909.54|5908.84|5909.41|5908.71|12
1735613250000|2024-12-31 02:47:30|5909.41|5908.71|5909.29|5908.59|5909.41|5908.71|5909.29|5908.59|8
1735613260000|2024-12-31 02:47:40|5909.54|5908.84|5909.29|5908.59|5909.54|5908.84|5909.29|5908.59|13
1735613270000|2024-12-31 02:47:50|5909.16|5908.46|5909.16|5908.46|5909.16|5908.46|5909.16|5908.46|4
1735613280000|2024-12-31 02:48:00|5909.29|5908.59|5909.04|5908.34|5909.29|5908.59|5909.04|5908.34|1
1735613290000|2024-12-31 02:48:10|5909.16|5908.46|5909.16|5908.46|5909.29|5908.59|5909.16|5908.46|9
1735613300000|2024-12-31 02:48:20|5909.04|5908.34|5909.04|5908.34|5909.04|5908.34|5909.04|5908.34|0
1735613310000|2024-12-31 02:48:30|5908.79|5908.09|5908.79|5908.09|5908.79|5908.09|5908.79|5908.09|11
1735613320000|2024-12-31 02:48:40|5908.66|5907.96|5908.54|5907.84|5908.79|5908.09|5908.54|5907.84|32
1735613330000|2024-12-31 02:48:50|5908.79|5908.09|5908.66|5907.96|5908.79|5908.09|5908.66|5907.96|14
1735613340000|2024-12-31 02:49:00|5908.79|5908.09|5908.79|5908.09|5908.79|5908.09|5908.66|5907.96|8
1735613350000|2024-12-31 02:49:10|5908.66|5907.96|5908.79|5908.09|5908.79|5908.09|5908.66|5907.96|3
1735613360000|2024-12-31 02:49:20|5908.66|5907.96|5908.66|5907.96|5908.66|5907.96|5908.54|5907.84|5
1735613370000|2024-12-31 02:49:30|5908.54|5907.84|5908.54|5907.84|5908.54|5907.84|5908.54|5907.84|3
1735613380000|2024-12-31 02:49:40|||||||||1
1735613390000|2024-12-31 02:49:50|5908.41|5907.71|5908.54|5907.84|5908.54|5907.84|5908.29|5907.59|37
1735613400000|2024-12-31 02:50:00|5908.79|5908.09|5908.79|5908.09|5908.79|5908.09|5908.79|5908.09|6
1735613410000|2024-12-31 02:50:10|5908.91|5908.21|5908.54|5907.84|5909.04|5908.34|5908.54|5907.84|12
1735613440000|2024-12-31 02:50:40|5908.66|5907.96|5908.79|5908.09|5908.79|5908.09|5908.66|5907.96|7
1735613450000|2024-12-31 02:50:50|5908.66|5907.96|5908.29|5907.59|5908.66|5907.96|5908.29|5907.59|31
1735613460000|2024-12-31 02:51:00|5908.16|5907.46|5907.91|5907.21|5908.16|5907.46|5907.79|5907.09|16
1735613470000|2024-12-31 02:51:10|5907.79|5907.09|5908.04|5907.34|5908.04|5907.34|5907.79|5907.09|2
1735613480000|2024-12-31 02:51:20|5908.16|5907.46|5908.16|5907.46|5908.16|5907.46|5908.16|5907.46|5
1735613490000|2024-12-31 02:51:30|5908.04|5907.34|5908.16|5907.46|5908.16|5907.46|5908.04|5907.34|3
1735613500000|2024-12-31 02:51:40|5908.29|5907.59|5908.29|5907.59|5908.29|5907.59|5908.29|5907.59|2
1735613510000|2024-12-31 02:51:50|5908.16|5907.46|5908.29|5907.59|5908.29|5907.59|5908.16|5907.46|11
1735613520000|2024-12-31 02:52:00|5908.54|5907.84|5908.54|5907.84|5908.54|5907.84|5908.54|5907.84|17
1735613530000|2024-12-31 02:52:10|5908.66|5907.96|5908.54|5907.84|5908.79|5908.09|5908.54|5907.84|5
1735613550000|2024-12-31 02:52:30|5908.79|5908.09|5908.54|5907.84|5908.79|5908.09|5908.54|5907.84|16
1735613560000|2024-12-31 02:52:40|5908.29|5907.59|5908.29|5907.59|5908.29|5907.59|5908.29|5907.59|8
1735613570000|2024-12-31 02:52:50|5908.16|5907.46|5908.04|5907.34|5908.16|5907.46|5908.04|5907.34|1
1735613580000|2024-12-31 02:53:00|5908.16|5907.46|5908.29|5907.59|5908.29|5907.59|5908.16|5907.46|10
1735613590000|2024-12-31 02:53:10|5908.04|5907.34|5908.04|5907.34|5908.04|5907.34|5908.04|5907.34|14
1735613600000|2024-12-31 02:53:20|5907.91|5907.21|5908.04|5907.34|5908.04|5907.34|5907.91|5907.21|3
1735613620000|2024-12-31 02:53:40|5908.16|5907.46|5908.04|5907.34|5908.16|5907.46|5908.04|5907.34|11
1735613630000|2024-12-31 02:53:50|5908.16|5907.46|5908.16|5907.46|5908.29|5907.59|5908.04|5907.34|7
1735613640000|2024-12-31 02:54:00|5908.04|5907.34|5907.29|5906.59|5908.04|5907.34|5907.29|5906.59|25
1735613650000|2024-12-31 02:54:10|5907.16|5906.46|5907.29|5906.59|5907.29|5906.59|5907.16|5906.46|31
1735613660000|2024-12-31 02:54:20|5907.41|5906.71|5907.41|5906.71|5907.41|5906.71|5907.41|5906.71|19
1735613670000|2024-12-31 02:54:30|5907.29|5906.59|5907.41|5906.71|5907.41|5906.71|5907.29|5906.59|5
1735613680000|2024-12-31 02:54:40|5907.29|5906.59|5907.41|5906.71|5907.41|5906.71|5907.29|5906.59|14
1735613690000|2024-12-31 02:54:50|5907.54|5906.84|5907.79|5907.09|5907.79|5907.09|5907.54|5906.84|10
1735613700000|2024-12-31 02:55:00|5907.66|5906.96|5907.79|5907.09|5907.79|5907.09|5907.54|5906.84|9
1735613710000|2024-12-31 02:55:10|5907.66|5906.96|5907.16|5906.46|5907.66|5906.96|5907.16|5906.46|11
1735613720000|2024-12-31 02:55:20|5907.29|5906.59|5907.29|5906.59|5907.29|5906.59|5907.29|5906.59|21
1735613730000|2024-12-31 02:55:30|||||||||10
1735613750000|2024-12-31 02:55:50|5907.41|5906.71|5907.29|5906.59|5907.41|5906.71|5907.29|5906.59|14
1735613760000|2024-12-31 02:56:00|||||||||2
1735613770000|2024-12-31 02:56:10|5907.04|5906.34|5907.04|5906.34|5907.04|5906.34|5907.04|5906.34|15
1735613780000|2024-12-31 02:56:20|5907.16|5906.46|5907.29|5906.59|5907.29|5906.59|5907.16|5906.46|7
1735613790000|2024-12-31 02:56:30|5907.41|5906.71|5907.29|5906.59|5907.66|5906.96|5907.29|5906.59|135
1735613810000|2024-12-31 02:56:50|5907.04|5906.34|5907.04|5906.34|5907.04|5906.34|5907.04|5906.34|7
1735613820000|2024-12-31 02:57:00|5906.79|5906.09|5906.54|5905.84|5906.79|5906.09|5906.54|5905.84|44
1735613830000|2024-12-31 02:57:10|5906.41|5905.71|5906.54|5905.84|5906.79|5906.09|5906.29|5905.59|32
1735613840000|2024-12-31 02:57:20|5906.66|5905.96|5906.91|5906.21|5907.04|5906.34|5906.66|5905.96|31
1735613850000|2024-12-31 02:57:30|5906.79|5906.09|5906.79|5906.09|5906.79|5906.09|5906.79|5906.09|0
1735613870000|2024-12-31 02:57:50|||||||||2
1735613880000|2024-12-31 02:58:00|5906.66|5905.96|5906.66|5905.96|5906.66|5905.96|5906.66|5905.96|3
1735613890000|2024-12-31 02:58:10|5906.54|5905.84|5906.79|5906.09|5906.79|5906.09|5906.54|5905.84|6
1735613900000|2024-12-31 02:58:20|||||||||3
1735613910000|2024-12-31 02:58:30|5906.66|5905.96|5903.79|5903.09|5906.66|5905.96|5903.66|5902.96|361
1735613920000|2024-12-31 02:58:40|5904.04|5903.34|5904.29|5903.59|5904.29|5903.59|5903.54|5902.84|90
1735613930000|2024-12-31 02:58:50|5904.54|5903.84|5904.04|5903.34|5904.54|5903.84|5903.79|5903.09|59
1735613940000|2024-12-31 02:59:00|5904.16|5903.46|5904.16|5903.46|5904.29|5903.59|5904.16|5903.46|17
1735613950000|2024-12-31 02:59:10|5904.04|5903.34|5903.04|5902.34|5904.29|5903.59|5903.04|5902.34|76
1735613960000|2024-12-31 02:59:20|5902.91|5902.21|5903.29|5902.59|5903.79|5903.09|5902.54|5901.84|106
1735613970000|2024-12-31 02:59:30|5903.54|5902.84|5903.54|5902.84|5903.54|5902.84|5903.41|5902.71|13
1735613980000|2024-12-31 02:59:40|5903.41|5902.71|5903.41|5902.71|5903.54|5902.84|5903.41|5902.71|6
1735613990000|2024-12-31 02:59:50|5903.29|5902.59|5903.79|5903.09|5903.79|5903.09|5903.29|5902.59|21
1735614000000|2024-12-31 03:00:00|5903.66|5902.96|5903.04|5902.34|5903.66|5902.96|5902.79|5902.09|17
1735614010000|2024-12-31 03:00:10|5902.79|5902.09|5903.04|5902.34|5903.04|5902.34|5902.79|5902.09|12
1735614020000|2024-12-31 03:00:20|5902.79|5902.09|5902.79|5902.09|5902.91|5902.21|5902.79|5902.09|7
1735614030000|2024-12-31 03:00:30|5903.04|5902.34|5903.79|5903.09|5903.91|5903.21|5903.04|5902.34|41
1735614040000|2024-12-31 03:00:40|5903.66|5902.96|5903.66|5902.96|5903.66|5902.96|5903.54|5902.84|10
1735614050000|2024-12-31 03:00:50|5903.79|5903.09|5903.29|5902.59|5903.79|5903.09|5903.29|5902.59|13
1735614060000|2024-12-31 03:01:00|5903.41|5902.71|5903.66|5902.96|5903.66|5902.96|5903.41|5902.71|12
1735614070000|2024-12-31 03:01:10|5903.79|5903.09|5904.04|5903.34|5904.04|5903.34|5903.79|5903.09|8
1735614080000|2024-12-31 03:01:20|5904.16|5903.46|5903.66|5902.96|5904.16|5903.46|5903.66|5902.96|10
1735614090000|2024-12-31 03:01:30|5903.29|5902.59|5902.66|5901.96|5903.29|5902.59|5902.66|5901.96|26
1735614100000|2024-12-31 03:01:40|5902.54|5901.84|5902.91|5902.21|5902.91|5902.21|5902.54|5901.84|11
1735614110000|2024-12-31 03:01:50|5903.04|5902.34|5903.2|5902.5|5903.2|5902.5|5902.79|5902.09|19
1735614120000|2024-12-31 03:02:00|5903.23|5902.53|5903.48|5902.78|5903.48|5902.78|5903.23|5902.53|20
1735614130000|2024-12-31 03:02:10|5903.23|5902.53|5902.73|5902.03|5903.23|5902.53|5902.23|5901.53|54
1735614140000|2024-12-31 03:02:20|5902.6|5901.9|5902.48|5901.78|5902.73|5902.03|5902.48|5901.78|5
1735614150000|2024-12-31 03:02:30|5902.35|5901.65|5902.23|5901.53|5902.48|5901.78|5902.23|5901.53|18
1735614160000|2024-12-31 03:02:40|5902.1|5901.4|5902.35|5901.65|5902.73|5902.03|5901.98|5901.28|91
1735614170000|2024-12-31 03:02:50|5902.23|5901.53|5901.98|5901.28|5902.23|5901.53|5901.98|5901.28|9
1735614180000|2024-12-31 03:03:00|5902.1|5901.4|5901.73|5901.03|5902.23|5901.53|5900.23|5899.53|132
1735614190000|2024-12-31 03:03:10|5901.6|5900.9|5901.85|5901.15|5901.85|5901.15|5901.35|5900.65|70
1735614200000|2024-12-31 03:03:20|5901.98|5901.28|5901.85|5901.15|5901.98|5901.28|5901.73|5901.03|9
1735614210000|2024-12-31 03:03:30|5901.98|5901.28|5902.23|5901.53|5902.35|5901.65|5901.98|5901.28|22
1735614220000|2024-12-31 03:03:40|5902.1|5901.4|5901.48|5900.78|5902.1|5901.4|5901.48|5900.78|16
1735614230000|2024-12-31 03:03:50|5901.73|5901.03|5901.98|5901.28|5901.98|5901.28|5901.73|5901.03|15
1735614240000|2024-12-31 03:04:00|5901.85|5901.15|5901.98|5901.28|5901.98|5901.28|5901.48|5900.78|18
1735614250000|2024-12-31 03:04:10|5902.1|5901.4|5902.48|5901.78|5902.48|5901.78|5902.1|5901.4|24
1735614260000|2024-12-31 03:04:20|5902.35|5901.65|5902.48|5901.78|5902.6|5901.9|5902.35|5901.65|23
1735614270000|2024-12-31 03:04:30|5901.98|5901.28|5902.1|5901.4|5902.1|5901.4|5901.98|5901.28|14
1735614280000|2024-12-31 03:04:40|5901.98|5901.28|5901.73|5901.03|5901.98|5901.28|5901.73|5901.03|5
1735614290000|2024-12-31 03:04:50|5901.98|5901.28|5901.73|5901.03|5901.98|5901.28|5901.73|5901.03|10
1735614300000|2024-12-31 03:05:00|5901.85|5901.15|5901.98|5901.28|5901.98|5901.28|5901.85|5901.15|7
1735614310000|2024-12-31 03:05:10|5902.23|5901.53|5902.23|5901.53|5902.23|5901.53|5902.23|5901.53|6
1735614320000|2024-12-31 03:05:20|5902.48|5901.78|5902.48|5901.78|5902.48|5901.78|5902.23|5901.53|31
1735614330000|2024-12-31 03:05:30|||||||||1
1735614340000|2024-12-31 03:05:40|5902.23|5901.53|5902.23|5901.53|5902.35|5901.65|5902.23|5901.53|22
1735614350000|2024-12-31 03:05:50|5902.1|5901.4|5901.73|5901.03|5902.1|5901.4|5901.73|5901.03|13
1735614360000|2024-12-31 03:06:00|5901.6|5900.9|5901.98|5901.28|5901.98|5901.28|5901.6|5900.9|34
1735614370000|2024-12-31 03:06:10|||||||||12
1735614380000|2024-12-31 03:06:20|5902.1|5901.4|5902.23|5901.53|5902.23|5901.53|5902.1|5901.4|2
1735614390000|2024-12-31 03:06:30|5901.98|5901.28|5901.98|5901.28|5902.1|5901.4|5901.98|5901.28|13
1735614400000|2024-12-31 03:06:40|5902.1|5901.4|5901.98|5901.28|5902.23|5901.53|5901.98|5901.28|8
1735614410000|2024-12-31 03:06:50|5902.1|5901.4|5901.98|5901.28|5902.1|5901.4|5901.98|5901.28|5
1735614420000|2024-12-31 03:07:00|5902.23|5901.53|5902.48|5901.78|5902.48|5901.78|5902.23|5901.53|30
1735614430000|2024-12-31 03:07:10|5902.73|5902.03|5902.48|5901.78|5902.73|5902.03|5902.48|5901.78|25
1735614440000|2024-12-31 03:07:20|5902.23|5901.53|5902.35|5901.65|5902.35|5901.65|5902.23|5901.53|10
1735614450000|2024-12-31 03:07:30|5902.48|5901.78|5902.48|5901.78|5902.48|5901.78|5902.35|5901.65|2
1735614460000|2024-12-31 03:07:40|5902.6|5901.9|5902.73|5902.03|5902.85|5902.15|5902.48|5901.78|47
1735614470000|2024-12-31 03:07:50|5902.85|5902.15|5902.48|5901.78|5902.85|5902.15|5902.48|5901.78|35
1735614480000|2024-12-31 03:08:00|||||||||12
1735614490000|2024-12-31 03:08:10|5902.35|5901.65|5902.23|5901.53|5902.35|5901.65|5902.23|5901.53|19
1735614500000|2024-12-31 03:08:20|5902.48|5901.78|5902.23|5901.53|5902.48|5901.78|5902.23|5901.53|10
1735614510000|2024-12-31 03:08:30|5901.98|5901.28|5901.85|5901.15|5901.98|5901.28|5901.85|5901.15|31
1735614520000|2024-12-31 03:08:40|5902.1|5901.4|5902.23|5901.53|5902.23|5901.53|5902.1|5901.4|10
1735614530000|2024-12-31 03:08:50|5902.1|5901.4|5901.98|5901.28|5902.1|5901.4|5901.98|5901.28|2
1735614540000|2024-12-31 03:09:00|5901.85|5901.15|5902.48|5901.78|5902.48|5901.78|5901.85|5901.15|7
1735614550000|2024-12-31 03:09:10|5902.35|5901.65|5902.48|5901.78|5902.48|5901.78|5902.35|5901.65|5
1735614570000|2024-12-31 03:09:30|5902.35|5901.65|5901.98|5901.28|5902.35|5901.65|5901.98|5901.28|8
1735614580000|2024-12-31 03:09:40|5902.1|5901.4|5901.98|5901.28|5902.1|5901.4|5901.98|5901.28|7
1735614590000|2024-12-31 03:09:50|5901.73|5901.03|5901.1|5900.4|5901.73|5901.03|5900.98|5900.28|22
1735614600000|2024-12-31 03:10:00|5901.23|5900.53|5901.6|5900.9|5901.6|5900.9|5901.1|5900.4|12
1735614610000|2024-12-31 03:10:10|5901.73|5901.03|5901.85|5901.15|5901.85|5901.15|5901.73|5901.03|14
1735614620000|2024-12-31 03:10:20|5901.73|5901.03|5901.73|5901.03|5901.73|5901.03|5901.6|5900.9|2
1735614630000|2024-12-31 03:10:30|5901.98|5901.28|5901.98|5901.28|5901.98|5901.28|5901.98|5901.28|5
1735614640000|2024-12-31 03:10:40|5901.85|5901.15|5901.98|5901.28|5901.98|5901.28|5901.85|5901.15|7
1735614650000|2024-12-31 03:10:50|5902.1|5901.4|5902.1|5901.4|5902.1|5901.4|5902.1|5901.4|1
1735614660000|2024-12-31 03:11:00|5902.23|5901.53|5901.73|5901.03|5902.23|5901.53|5901.73|5901.03|18
1735614670000|2024-12-31 03:11:10|5901.85|5901.15|5901.73|5901.03|5901.98|5901.28|5901.73|5901.03|5
1735614680000|2024-12-31 03:11:20|5901.85|5901.15|5901.85|5901.15|5901.85|5901.15|5901.73|5901.03|4
1735614690000|2024-12-31 03:11:30|5901.73|5901.03|5901.85|5901.15|5901.98|5901.28|5901.73|5901.03|11
1735614700000|2024-12-31 03:11:40|5901.98|5901.28|5901.98|5901.28|5901.98|5901.28|5901.98|5901.28|2
1735614730000|2024-12-31 03:12:10|5902.1|5901.4|5901.98|5901.28|5902.23|5901.53|5901.98|5901.28|16
1735614740000|2024-12-31 03:12:20|5901.85|5901.15|5902.1|5901.4|5902.1|5901.4|5901.85|5901.15|13
1735614750000|2024-12-31 03:12:30|5901.98|5901.28|5901.73|5901.03|5901.98|5901.28|5901.73|5901.03|3
1735614760000|2024-12-31 03:12:40|5901.85|5901.15|5901.73|5901.03|5901.98|5901.28|5901.73|5901.03|11
1735614770000|2024-12-31 03:12:50|5901.48|5900.78|5901.48|5900.78|5901.6|5900.9|5901.48|5900.78|9
1735614780000|2024-12-31 03:13:00|5901.6|5900.9|5901.73|5901.03|5901.73|5901.03|5901.48|5900.78|15
1735614790000|2024-12-31 03:13:10|5901.98|5901.28|5901.98|5901.28|5901.98|5901.28|5901.73|5901.03|27
1735614800000|2024-12-31 03:13:20|5901.85|5901.15|5901.98|5901.28|5901.98|5901.28|5901.85|5901.15|1
1735614810000|2024-12-31 03:13:30|5901.85|5901.15|5901.73|5901.03|5901.85|5901.15|5901.73|5901.03|12
1735614820000|2024-12-31 03:13:40|5901.23|5900.53|5900.73|5900.03|5901.35|5900.65|5900.73|5900.03|40
1735614830000|2024-12-31 03:13:50|5900.6|5899.9|5900.35|5899.65|5900.85|5900.15|5900.35|5899.65|18
1735614840000|2024-12-31 03:14:00|5900.48|5899.78|5900.48|5899.78|5900.6|5899.9|5900.48|5899.78|14
1735614850000|2024-12-31 03:14:10|5900.6|5899.9|5900.48|5899.78|5900.6|5899.9|5900.48|5899.78|4
1735614860000|2024-12-31 03:14:20|5900.35|5899.65|5900.73|5900.03|5900.73|5900.03|5900.35|5899.65|17
1735614870000|2024-12-31 03:14:30|5900.6|5899.9|5900.48|5899.78|5900.73|5900.03|5900.48|5899.78|10
1735614880000|2024-12-31 03:14:40|5900.73|5900.03|5900.48|5899.78|5900.73|5900.03|5900.48|5899.78|7
1735614890000|2024-12-31 03:14:50|5900.6|5899.9|5900.6|5899.9|5900.73|5900.03|5900.6|5899.9|6
1735614900000|2024-12-31 03:15:00|5900.48|5899.78|5900.73|5900.03|5900.73|5900.03|5900.23|5899.53|15
1735614910000|2024-12-31 03:15:10|5900.98|5900.28|5901.1|5900.4|5901.1|5900.4|5900.85|5900.15|34
1735614920000|2024-12-31 03:15:20|5900.98|5900.28|5901.23|5900.53|5901.23|5900.53|5900.98|5900.28|3
1735614930000|2024-12-31 03:15:30|5901.35|5900.65|5901.73|5901.03|5901.73|5901.03|5901.35|5900.65|17
1735614940000|2024-12-31 03:15:40|5901.85|5901.15|5901.98|5901.28|5901.98|5901.28|5901.85|5901.15|41
1735614950000|2024-12-31 03:15:50|5902.23|5901.53|5901.73|5901.03|5902.23|5901.53|5901.73|5901.03|23
1735614960000|2024-12-31 03:16:00|5901.98|5901.28|5901.48|5900.78|5901.98|5901.28|5901.48|5900.78|24
1735614970000|2024-12-31 03:16:10|5901.6|5900.9|5901.6|5900.9|5901.6|5900.9|5901.6|5900.9|1
1735614980000|2024-12-31 03:16:20|5901.48|5900.78|5901.6|5900.9|5901.73|5901.03|5901.48|5900.78|7
1735614990000|2024-12-31 03:16:30|5901.48|5900.78|5900.98|5900.28|5901.6|5900.9|5900.98|5900.28|44
1735615000000|2024-12-31 03:16:40|5901.1|5900.4|5901.23|5900.53|5901.23|5900.53|5901.1|5900.4|4
1735615010000|2024-12-31 03:16:50|5901.35|5900.65|5901.23|5900.53|5901.35|5900.65|5901.23|5900.53|6
1735615020000|2024-12-31 03:17:00|5901.35|5900.65|5901.48|5900.78|5901.48|5900.78|5901.35|5900.65|3
1735615030000|2024-12-31 03:17:10|5901.6|5900.9|5901.73|5901.03|5901.73|5901.03|5901.6|5900.9|10
1735615040000|2024-12-31 03:17:20|5901.85|5901.15|5901.73|5901.03|5901.85|5901.15|5901.73|5901.03|5
1735615050000|2024-12-31 03:17:30|5901.98|5901.28|5901.98|5901.28|5901.98|5901.28|5901.98|5901.28|4
1735615070000|2024-12-31 03:17:50|5902.1|5901.4|5902.23|5901.53|5902.23|5901.53|5902.1|5901.4|36
1735615080000|2024-12-31 03:18:00|5902.1|5901.4|5902.23|5901.53|5902.23|5901.53|5902.1|5901.4|0
1735615090000|2024-12-31 03:18:10|5902.35|5901.65|5902.35|5901.65|5902.35|5901.65|5902.35|5901.65|10
1735615100000|2024-12-31 03:18:20|5902.48|5901.78|5902.23|5901.53|5902.73|5902.03|5902.23|5901.53|23
1735615110000|2024-12-31 03:18:30|5902.35|5901.65|5902.23|5901.53|5902.35|5901.65|5902.23|5901.53|1
1735615120000|2024-12-31 03:18:40|5901.98|5901.28|5901.98|5901.28|5902.1|5901.4|5901.98|5901.28|12
1735615130000|2024-12-31 03:18:50|5902.23|5901.53|5902.23|5901.53|5902.23|5901.53|5902.23|5901.53|2
1735615140000|2024-12-31 03:19:00|5902.1|5901.4|5902.23|5901.53|5902.23|5901.53|5902.1|5901.4|3
1735615150000|2024-12-31 03:19:10|5902.35|5901.65|5902.23|5901.53|5902.48|5901.78|5902.23|5901.53|13
1735615170000|2024-12-31 03:19:30|5902.1|5901.4|5901.85|5901.15|5902.1|5901.4|5901.85|5901.15|18
1735615180000|2024-12-31 03:19:40|5901.98|5901.28|5901.85|5901.15|5901.98|5901.28|5901.85|5901.15|1
1735615190000|2024-12-31 03:19:50|5901.98|5901.28|5901.73|5901.03|5901.98|5901.28|5901.73|5901.03|1
1735615200000|2024-12-31 03:20:00|5901.85|5901.15|5901.73|5901.03|5901.85|5901.15|5901.73|5901.03|8
1735615210000|2024-12-31 03:20:10|5901.98|5901.28|5901.98|5901.28|5901.98|5901.28|5901.98|5901.28|1
1735615220000|2024-12-31 03:20:20|5902.1|5901.4|5901.98|5901.28|5902.1|5901.4|5901.98|5901.28|4
1735615250000|2024-12-31 03:20:50|5902.23|5901.53|5902.23|5901.53|5902.23|5901.53|5902.23|5901.53|5
1735615260000|2024-12-31 03:21:00|5902.1|5901.4|5901.85|5901.15|5902.1|5901.4|5901.73|5901.03|26
1735615270000|2024-12-31 03:21:10|5901.73|5901.03|5901.85|5901.15|5901.98|5901.28|5901.73|5901.03|0
1735615280000|2024-12-31 03:21:20|5901.98|5901.28|5901.98|5901.28|5901.98|5901.28|5901.85|5901.15|1
1735615290000|2024-12-31 03:21:30|5902.23|5901.53|5902.23|5901.53|5902.23|5901.53|5902.23|5901.53|9
1735615300000|2024-12-31 03:21:40|5902.1|5901.4|5901.98|5901.28|5902.1|5901.4|5901.98|5901.28|1
1735615320000|2024-12-31 03:22:00|5902.1|5901.4|5902.48|5901.78|5902.48|5901.78|5902.1|5901.4|25
1735615330000|2024-12-31 03:22:10|5902.6|5901.9|5902.35|5901.65|5902.6|5901.9|5902.35|5901.65|16
1735615340000|2024-12-31 03:22:20|5902.48|5901.78|5902.48|5901.78|5902.48|5901.78|5902.48|5901.78|0
1735615360000|2024-12-31 03:22:40|||||||||60
1735615370000|2024-12-31 03:22:50|5902.6|5901.9|5902.73|5902.03|5902.98|5902.28|5902.48|5901.78|133
1735615380000|2024-12-31 03:23:00|5902.6|5901.9|5902.35|5901.65|5902.6|5901.9|5902.23|5901.53|28
1735615390000|2024-12-31 03:23:10|5902.23|5901.53|5902.23|5901.53|5902.35|5901.65|5902.23|5901.53|2
1735615400000|2024-12-31 03:23:20|5902.48|5901.78|5902.23|5901.53|5902.48|5901.78|5902.23|5901.53|49
1735615410000|2024-12-31 03:23:30|5902.35|5901.65|5902.35|5901.65|5902.48|5901.78|5902.23|5901.53|2
1735615430000|2024-12-31 03:23:50|5902.23|5901.53|5902.35|5901.65|5902.48|5901.78|5902.23|5901.53|8
1735615440000|2024-12-31 03:24:00|5902.1|5901.4|5901.98|5901.28|5902.23|5901.53|5901.98|5901.28|21
1735615450000|2024-12-31 03:24:10|5902.1|5901.4|5901.73|5901.03|5902.1|5901.4|5901.73|5901.03|12
1735615460000|2024-12-31 03:24:20|5901.85|5901.15|5901.73|5901.03|5901.85|5901.15|5901.73|5901.03|1
1735615470000|2024-12-31 03:24:30|5901.85|5901.15|5901.85|5901.15|5901.85|5901.15|5901.85|5901.15|2
1735615480000|2024-12-31 03:24:40|5901.73|5901.03|5901.73|5901.03|5901.73|5901.03|5901.73|5901.03|0
1735615490000|2024-12-31 03:24:50|||||||||10
1735615500000|2024-12-31 03:25:00|5901.48|5900.78|5902.23|5901.53|5902.48|5901.78|5901.48|5900.78|79
1735615510000|2024-12-31 03:25:10|||||||||3
1735615520000|2024-12-31 03:25:20|5902.48|5901.78|5902.23|5901.53|5902.48|5901.78|5901.98|5901.28|21
1735615530000|2024-12-31 03:25:30|5902.35|5901.65|5902.35|5901.65|5902.48|5901.78|5902.35|5901.65|10
1735615540000|2024-12-31 03:25:40|5902.23|5901.53|5902.35|5901.65|5902.35|5901.65|5902.23|5901.53|1
1735615550000|2024-12-31 03:25:50|5902.23|5901.53|5902.23|5901.53|5902.35|5901.65|5901.98|5901.28|14
1735615560000|2024-12-31 03:26:00|5902.1|5901.4|5901.98|5901.28|5902.1|5901.4|5901.85|5901.15|10
1735615570000|2024-12-31 03:26:10|5902.23|5901.53|5901.98|5901.28|5902.23|5901.53|5901.98|5901.28|13
1735615590000|2024-12-31 03:26:30|5902.23|5901.53|5902.23|5901.53|5902.23|5901.53|5902.23|5901.53|6
1735615610000|2024-12-31 03:26:50|5902.1|5901.4|5902.23|5901.53|5902.23|5901.53|5902.1|5901.4|5
1735615620000|2024-12-31 03:27:00|5902.48|5901.78|5902.48|5901.78|5902.48|5901.78|5902.35|5901.65|9
1735615630000|2024-12-31 03:27:10|5902.35|5901.65|5902.23|5901.53|5902.48|5901.78|5902.23|5901.53|4
1735615640000|2024-12-31 03:27:20|5902.35|5901.65|5902.48|5901.78|5902.48|5901.78|5902.35|5901.65|6
1735615650000|2024-12-31 03:27:30|5902.35|5901.65|5902.48|5901.78|5902.48|5901.78|5902.35|5901.65|7
1735615660000|2024-12-31 03:27:40|5902.73|5902.03|5902.98|5902.28|5902.98|5902.28|5902.48|5901.78|11
1735615670000|2024-12-31 03:27:50|5902.85|5902.15|5902.98|5902.28|5902.98|5902.28|5902.73|5902.03|12
1735615680000|2024-12-31 03:28:00|5903.1|5902.4|5903.6|5902.9|5903.6|5902.9|5903.1|5902.4|28
1735615690000|2024-12-31 03:28:10|5903.48|5902.78|5903.6|5902.9|5903.73|5903.03|5903.48|5902.78|11
1735615700000|2024-12-31 03:28:20|5903.73|5903.03|5903.73|5903.03|5903.98|5903.28|5903.73|5903.03|23
1735615710000|2024-12-31 03:28:30|5903.85|5903.15|5903.73|5903.03|5903.85|5903.15|5903.73|5903.03|1
1735615730000|2024-12-31 03:28:50|5903.48|5902.78|5903.48|5902.78|5903.48|5902.78|5903.48|5902.78|16
1735615740000|2024-12-31 03:29:00|5903.23|5902.53|5903.48|5902.78|5903.48|5902.78|5903.23|5902.53|11
1735615750000|2024-12-31 03:29:10|||||||||5
1735615760000|2024-12-31 03:29:20|5903.35|5902.65|5903.48|5902.78|5903.48|5902.78|5903.23|5902.53|7
1735615770000|2024-12-31 03:29:30|5903.6|5902.9|5903.6|5902.9|5903.6|5902.9|5903.6|5902.9|1
1735615780000|2024-12-31 03:29:40|5903.73|5903.03|5903.48|5902.78|5903.73|5903.03|5903.48|5902.78|1
1735615790000|2024-12-31 03:29:50|5903.23|5902.53|5903.48|5902.78|5903.48|5902.78|5903.23|5902.53|9
1735615800000|2024-12-31 03:30:00|5903.98|5903.28|5903.73|5903.03|5903.98|5903.28|5903.6|5902.9|24
1735615830000|2024-12-31 03:30:30|5903.85|5903.15|5903.85|5903.15|5903.85|5903.15|5903.85|5903.15|6
1735615840000|2024-12-31 03:30:40|5903.98|5903.28|5903.85|5903.15|5903.98|5903.28|5903.73|5903.03|16
1735615850000|2024-12-31 03:30:50|5903.98|5903.28|5903.98|5903.28|5903.98|5903.28|5903.73|5903.03|11
1735615860000|2024-12-31 03:31:00|5903.85|5903.15|5904.23|5903.53|5904.23|5903.53|5903.73|5903.03|59
1735615870000|2024-12-31 03:31:10|5904.48|5903.78|5904.85|5904.15|5904.85|5904.15|5904.48|5903.78|44
1735615880000|2024-12-31 03:31:20|5904.98|5904.28|5904.6|5903.9|5904.98|5904.28|5904.6|5903.9|5
1735615890000|2024-12-31 03:31:30|5904.73|5904.03|5904.73|5904.03|5904.73|5904.03|5904.73|5904.03|3
1735615900000|2024-12-31 03:31:40|||||||||2
1735615910000|2024-12-31 03:31:50|5904.6|5903.9|5904.35|5903.65|5904.6|5903.9|5904.35|5903.65|8
1735615920000|2024-12-31 03:32:00|5904.23|5903.53|5904.35|5903.65|5904.35|5903.65|5904.23|5903.53|13
1735615940000|2024-12-31 03:32:20|5904.23|5903.53|5904.23|5903.53|5904.23|5903.53|5904.1|5903.4|13
1735615980000|2024-12-31 03:33:00|5904.48|5903.78|5904.48|5903.78|5904.48|5903.78|5904.35|5903.65|11
1735615990000|2024-12-31 03:33:10|5904.6|5903.9|5904.6|5903.9|5904.6|5903.9|5904.6|5903.9|2
1735616000000|2024-12-31 03:33:20|5904.48|5903.78|5904.48|5903.78|5904.73|5904.03|5904.48|5903.78|5
1735616010000|2024-12-31 03:33:30|5904.6|5903.9|5904.6|5903.9|5904.73|5904.03|5904.6|5903.9|4
1735616020000|2024-12-31 03:33:40|5904.73|5904.03|5904.6|5903.9|5904.73|5904.03|5904.6|5903.9|4
1735616030000|2024-12-31 03:33:50|5904.48|5903.78|5904.35|5903.65|5904.48|5903.78|5904.35|5903.65|6
1735616040000|2024-12-31 03:34:00|||||||||1
1735616060000|2024-12-31 03:34:20|5904.48|5903.78|5904.1|5903.4|5904.48|5903.78|5903.98|5903.28|12
1735616070000|2024-12-31 03:34:30|5904.23|5903.53|5904.1|5903.4|5904.23|5903.53|5904.1|5903.4|3
1735616080000|2024-12-31 03:34:40|5904.23|5903.53|5904.23|5903.53|5904.23|5903.53|5904.23|5903.53|3
1735616110000|2024-12-31 03:35:10|5904.1|5903.4|5903.73|5903.03|5904.1|5903.4|5903.73|5903.03|19
1735616130000|2024-12-31 03:35:30|5902.98|5902.28|5902.35|5901.65|5902.98|5902.28|5902.35|5901.65|47
1735616140000|2024-12-31 03:35:40|5902.48|5901.78|5901.98|5901.28|5902.48|5901.78|5901.98|5901.28|38
1735616150000|2024-12-31 03:35:50|5901.85|5901.15|5901.35|5900.65|5901.85|5901.15|5901.35|5900.65|22
1735616160000|2024-12-31 03:36:00|5901.23|5900.53|5901.35|5900.65|5901.48|5900.78|5900.98|5900.28|33
1735616170000|2024-12-31 03:36:10|5901.48|5900.78|5901.35|5900.65|5901.48|5900.78|5901.23|5900.53|7
1735616180000|2024-12-31 03:36:20|5901.23|5900.53|5901.1|5900.4|5901.23|5900.53|5901.1|5900.4|10
1735616190000|2024-12-31 03:36:30|5901.23|5900.53|5901.35|5900.65|5901.35|5900.65|5900.98|5900.28|35
1735616210000|2024-12-31 03:36:50|5901.23|5900.53|5900.98|5900.28|5901.23|5900.53|5900.98|5900.28|17
1735616220000|2024-12-31 03:37:00|5901.1|5900.4|5901.1|5900.4|5901.1|5900.4|5901.1|5900.4|8
1735616230000|2024-12-31 03:37:10|5900.98|5900.28|5901.1|5900.4|5901.23|5900.53|5900.98|5900.28|3
1735616240000|2024-12-31 03:37:20|5900.98|5900.28|5900.85|5900.15|5900.98|5900.28|5900.35|5899.65|72
1735616250000|2024-12-31 03:37:30|5900.73|5900.03|5900.73|5900.03|5900.73|5900.03|5900.73|5900.03|1
1735616260000|2024-12-31 03:37:40|5900.85|5900.15|5900.73|5900.03|5900.98|5900.28|5900.73|5900.03|7
1735616270000|2024-12-31 03:37:50|5900.85|5900.15|5900.85|5900.15|5900.98|5900.28|5900.85|5900.15|15
1735616280000|2024-12-31 03:38:00|5900.98|5900.28|5900.85|5900.15|5900.98|5900.28|5900.85|5900.15|3
1735616290000|2024-12-31 03:38:10|5900.98|5900.28|5901.23|5900.53|5901.23|5900.53|5900.98|5900.28|14
1735616310000|2024-12-31 03:38:30|5901.35|5900.65|5901.1|5900.4|5901.48|5900.78|5901.1|5900.4|12
1735616320000|2024-12-31 03:38:40|5900.98|5900.28|5900.98|5900.28|5900.98|5900.28|5900.98|5900.28|0
1735616330000|2024-12-31 03:38:50|5901.1|5900.4|5901.23|5900.53|5901.23|5900.53|5901.1|5900.4|6
1735616340000|2024-12-31 03:39:00|5901.1|5900.4|5900.98|5900.28|5901.23|5900.53|5900.73|5900.03|19
1735616350000|2024-12-31 03:39:10|5900.85|5900.15|5901.1|5900.4|5901.1|5900.4|5900.85|5900.15|8
1735616360000|2024-12-31 03:39:20|5901.23|5900.53|5901.23|5900.53|5901.35|5900.65|5901.1|5900.4|15
1735616380000|2024-12-31 03:39:40|5901.35|5900.65|5901.23|5900.53|5901.48|5900.78|5901.23|5900.53|3
1735616390000|2024-12-31 03:39:50|5900.98|5900.28|5900.98|5900.28|5901.1|5900.4|5900.98|5900.28|11
1735616400000|2024-12-31 03:40:00|5901.1|5900.4|5901.6|5900.9|5901.73|5901.03|5901.1|5900.4|42
1735616410000|2024-12-31 03:40:10|5901.48|5900.78|5901.48|5900.78|5901.6|5900.9|5901.48|5900.78|3
1735616420000|2024-12-31 03:40:20|5901.35|5900.65|5901.48|5900.78|5901.48|5900.78|5901.23|5900.53|13
1735616430000|2024-12-31 03:40:30|5901.23|5900.53|5901.48|5900.78|5901.48|5900.78|5901.23|5900.53|5
1735616440000|2024-12-31 03:40:40|5901.35|5900.65|5901.35|5900.65|5901.35|5900.65|5901.35|5900.65|10
1735616450000|2024-12-31 03:40:50|5901.23|5900.53|5901.23|5900.53|5901.23|5900.53|5901.1|5900.4|7
1735616460000|2024-12-31 03:41:00|||||||||1
1735616470000|2024-12-31 03:41:10|5900.98|5900.28|5901.23|5900.53|5901.23|5900.53|5900.98|5900.28|13
1735616480000|2024-12-31 03:41:20|5900.98|5900.28|5900.98|5900.28|5900.98|5900.28|5900.98|5900.28|5
1735616500000|2024-12-31 03:41:40|5900.85|5900.15|5900.85|5900.15|5900.98|5900.28|5900.73|5900.03|52
1735616510000|2024-12-31 03:41:50|5900.73|5900.03|5900.73|5900.03|5900.73|5900.03|5900.73|5900.03|2
1735616520000|2024-12-31 03:42:00|5900.98|5900.28|5900.48|5899.78|5900.98|5900.28|5900.1|5899.4|48
1735616530000|2024-12-31 03:42:10|||||||||3
1735616540000|2024-12-31 03:42:20|5900.6|5899.9|5898.23|5897.53|5900.6|5899.9|5898.23|5897.53|132
1735616550000|2024-12-31 03:42:30|5897.98|5897.28|5898.6|5897.9|5898.73|5898.03|5897.98|5897.28|41
1735616560000|2024-12-31 03:42:40|5898.73|5898.03|5898.6|5897.9|5898.73|5898.03|5898.23|5897.53|20
1735616570000|2024-12-31 03:42:50|5898.48|5897.78|5898.48|5897.78|5898.6|5897.9|5898.48|5897.78|8
1735616580000|2024-12-31 03:43:00|5898.6|5897.9|5898.98|5898.28|5898.98|5898.28|5898.6|5897.9|21
1735616600000|2024-12-31 03:43:20|5898.85|5898.15|5898.98|5898.28|5898.98|5898.28|5898.85|5898.15|2
1735616610000|2024-12-31 03:43:30|5899.23|5898.53|5899.23|5898.53|5899.23|5898.53|5899.23|5898.53|9
1735616620000|2024-12-31 03:43:40|5899.1|5898.4|5899.1|5898.4|5899.23|5898.53|5899.1|5898.4|9
1735616630000|2024-12-31 03:43:50|5899.23|5898.53|5899.23|5898.53|5899.6|5898.9|5899.23|5898.53|21
1735616640000|2024-12-31 03:44:00|5899.1|5898.4|5899.23|5898.53|5899.23|5898.53|5898.98|5898.28|19
1735616650000|2024-12-31 03:44:10|5899.1|5898.4|5898.73|5898.03|5899.23|5898.53|5898.73|5898.03|22
1735616660000|2024-12-31 03:44:20|5898.85|5898.15|5898.85|5898.15|5898.98|5898.28|5898.73|5898.03|7
1735616670000|2024-12-31 03:44:30|5898.73|5898.03|5897.98|5897.28|5898.73|5898.03|5897.48|5896.78|100
1735616680000|2024-12-31 03:44:40|5898.1|5897.4|5897.98|5897.28|5898.1|5897.4|5897.98|5897.28|3
1735616690000|2024-12-31 03:44:50|5898.1|5897.4|5898.1|5897.4|5898.23|5897.53|5898.1|5897.4|14
1735616700000|2024-12-31 03:45:00|5897.98|5897.28|5898.23|5897.53|5898.73|5898.03|5897.98|5897.28|89
1735616710000|2024-12-31 03:45:10|5898.1|5897.4|5897.98|5897.28|5898.1|5897.4|5897.98|5897.28|5
1735616720000|2024-12-31 03:45:20|5897.48|5896.78|5897.73|5897.03|5897.73|5897.03|5897.48|5896.78|61
1735616730000|2024-12-31 03:45:30|5897.98|5897.28|5897.23|5896.53|5897.98|5897.28|5897.23|5896.53|25
1735616740000|2024-12-31 03:45:40|5897.35|5896.65|5897.73|5897.03|5897.98|5897.28|5897.35|5896.65|32
1735616750000|2024-12-31 03:45:50|5897.85|5897.15|5898.23|5897.53|5898.23|5897.53|5897.85|5897.15|22
1735616760000|2024-12-31 03:46:00|5898.48|5897.78|5899.23|5898.53|5899.23|5898.53|5898.48|5897.78|63
1735616770000|2024-12-31 03:46:10|5899.35|5898.65|5899.23|5898.53|5899.35|5898.65|5899.23|5898.53|15
1735616780000|2024-12-31 03:46:20|5899.1|5898.4|5899.1|5898.4|5899.1|5898.4|5898.98|5898.28|7
1735616790000|2024-12-31 03:46:30|5899.23|5898.53|5899.35|5898.65|5899.35|5898.65|5899.23|5898.53|3
1735616800000|2024-12-31 03:46:40|5899.23|5898.53|5899.35|5898.65|5899.48|5898.78|5899.23|5898.53|4
1735616810000|2024-12-31 03:46:50|5899.48|5898.78|5898.98|5898.28|5899.6|5898.9|5898.98|5898.28|22
1735616820000|2024-12-31 03:47:00|||||||||13
1735616830000|2024-12-31 03:47:10|5899.1|5898.4|5899.23|5898.53|5899.23|5898.53|5898.98|5898.28|7
1735616840000|2024-12-31 03:47:20|||||||||4
1735616860000|2024-12-31 03:47:40|||||||||4
1735616870000|2024-12-31 03:47:50|5899.35|5898.65|5898.98|5898.28|5899.35|5898.65|5898.73|5898.03|31
1735616880000|2024-12-31 03:48:00|5899.23|5898.53|5899.23|5898.53|5899.23|5898.53|5899.23|5898.53|4
1735616890000|2024-12-31 03:48:10|||||||||1
1735616900000|2024-12-31 03:48:20|5898.73|5898.03|5898.23|5897.53|5898.85|5898.15|5898.23|5897.53|38
1735616910000|2024-12-31 03:48:30|5898.48|5897.78|5898.73|5898.03|5898.85|5898.15|5898.48|5897.78|8
1735616920000|2024-12-31 03:48:40|5898.85|5898.15|5898.85|5898.15|5898.85|5898.15|5898.85|5898.15|2
1735616930000|2024-12-31 03:48:50|5898.98|5898.28|5898.98|5898.28|5898.98|5898.28|5898.98|5898.28|0
1735616940000|2024-12-31 03:49:00|5898.73|5898.03|5898.73|5898.03|5898.73|5898.03|5898.73|5898.03|3
1735616950000|2024-12-31 03:49:10|||||||||2
1735616960000|2024-12-31 03:49:20|5898.85|5898.15|5898.85|5898.15|5898.85|5898.15|5898.85|5898.15|3
1735616970000|2024-12-31 03:49:30|5898.98|5898.28|5898.73|5898.03|5898.98|5898.28|5898.73|5898.03|9
1735616980000|2024-12-31 03:49:40|||||||||7
1735616990000|2024-12-31 03:49:50|5898.6|5897.9|5898.73|5898.03|5898.73|5898.03|5898.48|5897.78|7
1735617000000|2024-12-31 03:50:00|5898.6|5897.9|5898.6|5897.9|5898.6|5897.9|5898.48|5897.78|6
1735617010000|2024-12-31 03:50:10|5898.73|5898.03|5898.73|5898.03|5898.73|5898.03|5898.73|5898.03|4
1735617030000|2024-12-31 03:50:30|5898.85|5898.15|5898.98|5898.28|5898.98|5898.28|5898.85|5898.15|3
1735617040000|2024-12-31 03:50:40|5899.23|5898.53|5899.1|5898.4|5899.23|5898.53|5898.98|5898.28|64
1735617050000|2024-12-31 03:50:50|5899.23|5898.53|5899.48|5898.78|5899.48|5898.78|5899.23|5898.53|7
1735617060000|2024-12-31 03:51:00|5899.6|5898.9|5899.73|5899.03|5899.73|5899.03|5899.48|5898.78|25
1735617070000|2024-12-31 03:51:10|5899.6|5898.9|5899.48|5898.78|5899.6|5898.9|5899.48|5898.78|8
1735617100000|2024-12-31 03:51:40|||||||||10
1735617110000|2024-12-31 03:51:50|5899.35|5898.65|5899.48|5898.78|5899.48|5898.78|5899.35|5898.65|5
1735617120000|2024-12-31 03:52:00|5899.35|5898.65|5899.85|5899.15|5899.85|5899.15|5899.35|5898.65|12
1735617130000|2024-12-31 03:52:10|5899.98|5899.28|5899.98|5899.28|5899.98|5899.28|5899.98|5899.28|2
1735617140000|2024-12-31 03:52:20|5900.1|5899.4|5899.98|5899.28|5900.23|5899.53|5899.98|5899.28|9
1735617150000|2024-12-31 03:52:30|5900.1|5899.4|5900.1|5899.4|5900.23|5899.53|5899.98|5899.28|3
1735617160000|2024-12-31 03:52:40|5900.23|5899.53|5900.23|5899.53|5900.23|5899.53|5900.23|5899.53|1
1735617170000|2024-12-31 03:52:50|||||||||20
1735617180000|2024-12-31 03:53:00|5900.35|5899.65|5900.23|5899.53|5900.35|5899.65|5900.23|5899.53|3
1735617190000|2024-12-31 03:53:10|5900.35|5899.65|5900.48|5899.78|5900.48|5899.78|5900.35|5899.65|3
1735617210000|2024-12-31 03:53:30|5900.73|5900.03|5900.73|5900.03|5900.85|5900.15|5900.73|5900.03|21
1735617220000|2024-12-31 03:53:40|5900.48|5899.78|5900.6|5899.9|5900.73|5900.03|5900.48|5899.78|8
1735617230000|2024-12-31 03:53:50|5900.48|5899.78|5900.35|5899.65|5900.48|5899.78|5900.35|5899.65|15
1735617240000|2024-12-31 03:54:00|5900.23|5899.53|5900.35|5899.65|5900.35|5899.65|5900.23|5899.53|3
1735617250000|2024-12-31 03:54:10|5900.23|5899.53|5900.1|5899.4|5900.23|5899.53|5900.1|5899.4|10
1735617260000|2024-12-31 03:54:20|5900.23|5899.53|5900.23|5899.53|5900.23|5899.53|5900.23|5899.53|0
1735617270000|2024-12-31 03:54:30|5900.35|5899.65|5900.48|5899.78|5900.48|5899.78|5900.35|5899.65|4
1735617300000|2024-12-31 03:55:00|5900.85|5900.15|5900.98|5900.28|5900.98|5900.28|5900.73|5900.03|21
1735617310000|2024-12-31 03:55:10|5901.23|5900.53|5901.48|5900.78|5901.48|5900.78|5901.23|5900.53|37
1735617320000|2024-12-31 03:55:20|||||||||13
1735617330000|2024-12-31 03:55:30|5901.23|5900.53|5901.23|5900.53|5901.23|5900.53|5901.23|5900.53|9
1735617360000|2024-12-31 03:56:00|5901.35|5900.65|5901.35|5900.65|5901.35|5900.65|5901.35|5900.65|11
1735617370000|2024-12-31 03:56:10|5901.23|5900.53|5901.35|5900.65|5901.48|5900.78|5901.23|5900.53|5
1735617380000|2024-12-31 03:56:20|5901.48|5900.78|5901.48|5900.78|5901.48|5900.78|5901.48|5900.78|4
1735617390000|2024-12-31 03:56:30|5901.23|5900.53|5901.23|5900.53|5901.23|5900.53|5901.23|5900.53|10
1735617410000|2024-12-31 03:56:50|||||||||6
1735617420000|2024-12-31 03:57:00|||||||||1
1735617450000|2024-12-31 03:57:30|5901.35|5900.65|5901.85|5901.15|5901.85|5901.15|5901.35|5900.65|28
1735617460000|2024-12-31 03:57:40|5901.98|5901.28|5901.73|5901.03|5901.98|5901.28|5901.73|5901.03|10
1735617470000|2024-12-31 03:57:50|5901.85|5901.15|5901.85|5901.15|5901.85|5901.15|5901.85|5901.15|0
1735617480000|2024-12-31 03:58:00|5901.73|5901.03|5901.48|5900.78|5901.73|5901.03|5901.48|5900.78|12
1735617490000|2024-12-31 03:58:10|5901.6|5900.9|5901.6|5900.9|5901.6|5900.9|5901.6|5900.9|10
1735617500000|2024-12-31 03:58:20|5901.73|5901.03|5901.98|5901.28|5901.98|5901.28|5901.73|5901.03|9
1735617510000|2024-12-31 03:58:30|5901.85|5901.15|5901.98|5901.28|5901.98|5901.28|5901.85|5901.15|12
1735617520000|2024-12-31 03:58:40|5901.73|5901.03|5900.98|5900.28|5901.73|5901.03|5900.98|5900.28|21
1735617530000|2024-12-31 03:58:50|||||||||6
1735617540000|2024-12-31 03:59:00|5900.73|5900.03|5900.85|5900.15|5900.85|5900.15|5900.73|5900.03|19
1735617550000|2024-12-31 03:59:10|5900.73|5900.03|5900.73|5900.03|5900.73|5900.03|5900.73|5900.03|0
1735617570000|2024-12-31 03:59:30|||||||||2
1735617600000|2024-12-31 04:00:00|5900.85|5900.15|5901.23|5900.53|5901.23|5900.53|5900.85|5900.15|11
1735617610000|2024-12-31 04:00:10|5901.35|5900.65|5901.48|5900.78|5901.48|5900.78|5901.35|5900.65|0
1735617640000|2024-12-31 04:00:40|5901.35|5900.65|5901.23|5900.53|5901.35|5900.65|5901.23|5900.53|13
1735617650000|2024-12-31 04:00:50|||||||||1
1735617660000|2024-12-31 04:01:00|5901.1|5900.4|5900.35|5899.65|5901.1|5900.4|5900.35|5899.65|22
1735617670000|2024-12-31 04:01:10|5900.23|5899.53|5900.23|5899.53|5900.48|5899.78|5900.23|5899.53|13
1735617680000|2024-12-31 04:01:20|5900.1|5899.4|5900.23|5899.53|5900.23|5899.53|5899.98|5899.28|9
1735617690000|2024-12-31 04:01:30|5900.48|5899.78|5900.23|5899.53|5900.48|5899.78|5900.23|5899.53|11
1735617700000|2024-12-31 04:01:40|5900.48|5899.78|5900.48|5899.78|5900.48|5899.78|5900.48|5899.78|3
1735617720000|2024-12-31 04:02:00|5900.35|5899.65|5900.48|5899.78|5900.48|5899.78|5900.35|5899.65|6
1735617740000|2024-12-31 04:02:20|5900.35|5899.65|5899.98|5899.28|5900.35|5899.65|5899.98|5899.28|6
1735617750000|2024-12-31 04:02:30|5899.85|5899.15|5899.73|5899.03|5899.98|5899.28|5899.73|5899.03|28
1735617760000|2024-12-31 04:02:40|5899.85|5899.15|5899.73|5899.03|5899.98|5899.28|5899.73|5899.03|15
1735617770000|2024-12-31 04:02:50|5899.85|5899.15|5899.73|5899.03|5899.98|5899.28|5899.73|5899.03|11
1735617780000|2024-12-31 04:03:00|5899.48|5898.78|5899.48|5898.78|5899.48|5898.78|5899.35|5898.65|18
1735617800000|2024-12-31 04:03:20|5899.35|5898.65|5899.35|5898.65|5899.48|5898.78|5899.35|5898.65|13
1735617810000|2024-12-31 04:03:30|5899.48|5898.78|5899.73|5899.03|5899.73|5899.03|5899.48|5898.78|18
1735617830000|2024-12-31 04:03:50|5899.85|5899.15|5899.98|5899.28|5899.98|5899.28|5899.85|5899.15|21
1735617840000|2024-12-31 04:04:00|5899.85|5899.15|5899.98|5899.28|5899.98|5899.28|5899.85|5899.15|8
1735617850000|2024-12-31 04:04:10|5900.23|5899.53|5900.23|5899.53|5900.23|5899.53|5900.23|5899.53|7
1735617860000|2024-12-31 04:04:20|5900.1|5899.4|5899.98|5899.28|5900.1|5899.4|5899.98|5899.28|10
1735617870000|2024-12-31 04:04:30|5899.73|5899.03|5899.73|5899.03|5899.73|5899.03|5899.73|5899.03|4
1735617880000|2024-12-31 04:04:40|5899.35|5898.65|5899.35|5898.65|5899.48|5898.78|5899.35|5898.65|14
1735617890000|2024-12-31 04:04:50|5899.23|5898.53|5898.98|5898.28|5899.23|5898.53|5898.85|5898.15|17
1735617900000|2024-12-31 04:05:00|5898.85|5898.15|5898.35|5897.65|5898.98|5898.28|5897.98|5897.28|42
1735617910000|2024-12-31 04:05:10|5898.48|5897.78|5898.73|5898.03|5898.73|5898.03|5898.48|5897.78|11
1735617920000|2024-12-31 04:05:20|5898.98|5898.28|5898.98|5898.28|5898.98|5898.28|5898.73|5898.03|28
1735617930000|2024-12-31 04:05:30|5899.1|5898.4|5899.35|5898.65|5899.6|5898.9|5899.1|5898.4|38
1735617940000|2024-12-31 04:05:40|5899.48|5898.78|5899.48|5898.78|5899.48|5898.78|5899.35|5898.65|4
1735617950000|2024-12-31 04:05:50|5899.35|5898.65|5899.1|5898.4|5899.35|5898.65|5898.98|5898.28|9
1735617960000|2024-12-31 04:06:00|5899.48|5898.78|5899.48|5898.78|5899.6|5898.9|5899.1|5898.4|50
1735617970000|2024-12-31 04:06:10|5899.73|5899.03|5899.85|5899.15|5899.85|5899.15|5899.6|5898.9|22
1735617980000|2024-12-31 04:06:20|5899.98|5899.28|5900.23|5899.53|5900.23|5899.53|5899.73|5899.03|32
1735617990000|2024-12-31 04:06:30|5900.35|5899.65|5899.85|5899.15|5900.48|5899.78|5899.85|5899.15|24
1735618000000|2024-12-31 04:06:40|5899.73|5899.03|5899.23|5898.53|5899.73|5899.03|5899.23|5898.53|50
1735618010000|2024-12-31 04:06:50|5899.1|5898.4|5899.48|5898.78|5899.48|5898.78|5899.1|5898.4|16
1735618030000|2024-12-31 04:07:10|||||||||4
1735618040000|2024-12-31 04:07:20|5899.6|5898.9|5899.98|5899.28|5899.98|5899.28|5899.6|5898.9|11
1735618060000|2024-12-31 04:07:40|5899.85|5899.15|5899.73|5899.03|5899.85|5899.15|5899.73|5899.03|7
1735618070000|2024-12-31 04:07:50|5899.48|5898.78|5899.48|5898.78|5899.48|5898.78|5899.48|5898.78|5
1735618080000|2024-12-31 04:08:00|5899.35|5898.65|5898.98|5898.28|5899.35|5898.65|5898.98|5898.28|11
1735618090000|2024-12-31 04:08:10|5899.1|5898.4|5899.23|5898.53|5899.23|5898.53|5898.98|5898.28|8
1735618100000|2024-12-31 04:08:20|5899.1|5898.4|5899.1|5898.4|5899.1|5898.4|5899.1|5898.4|7
1735618110000|2024-12-31 04:08:30|5899.23|5898.53|5899.23|5898.53|5899.23|5898.53|5899.23|5898.53|0
1735618120000|2024-12-31 04:08:40|5898.98|5898.28|5899.1|5898.4|5899.1|5898.4|5898.98|5898.28|11
1735618140000|2024-12-31 04:09:00|5898.98|5898.28|5898.48|5897.78|5898.98|5898.28|5898.48|5897.78|29
1735618150000|2024-12-31 04:09:10|5898.35|5897.65|5898.23|5897.53|5898.48|5897.78|5898.23|5897.53|21
1735618160000|2024-12-31 04:09:20|5898.35|5897.65|5898.6|5897.9|5898.6|5897.9|5898.35|5897.65|3
1735618170000|2024-12-31 04:09:30|5898.73|5898.03|5898.73|5898.03|5898.73|5898.03|5898.73|5898.03|1
1735618180000|2024-12-31 04:09:40|5898.98|5898.28|5899.23|5898.53|5899.23|5898.53|5898.98|5898.28|17
1735618190000|2024-12-31 04:09:50|||||||||1
1735618210000|2024-12-31 04:10:10|5899.1|5898.4|5899.23|5898.53|5899.23|5898.53|5899.1|5898.4|16
1735618220000|2024-12-31 04:10:20|5899.35|5898.65|5899.48|5898.78|5899.48|5898.78|5899.35|5898.65|5
1735618240000|2024-12-31 04:10:40|5899.73|5899.03|5899.48|5898.78|5899.98|5899.28|5899.48|5898.78|34
1735618250000|2024-12-31 04:10:50|5899.6|5898.9|5899.73|5899.03|5899.73|5899.03|5899.6|5898.9|7
1735618260000|2024-12-31 04:11:00|5899.6|5898.9|5899.73|5899.03|5899.73|5899.03|5899.48|5898.78|4
1735618300000|2024-12-31 04:11:40|5899.6|5898.9|5899.48|5898.78|5899.6|5898.9|5899.48|5898.78|6
1735618320000|2024-12-31 04:12:00|5899.35|5898.65|5899.35|5898.65|5899.35|5898.65|5899.35|5898.65|8
1735618330000|2024-12-31 04:12:10|5899.48|5898.78|5899.35|5898.65|5899.48|5898.78|5899.23|5898.53|2
1735618340000|2024-12-31 04:12:20|5899.48|5898.78|5898.98|5898.28|5899.48|5898.78|5898.98|5898.28|10
1735618350000|2024-12-31 04:12:30|5899.23|5898.53|5899.23|5898.53|5899.23|5898.53|5899.23|5898.53|6
1735618360000|2024-12-31 04:12:40|5899.1|5898.4|5898.98|5898.28|5899.1|5898.4|5898.98|5898.28|7
1735618370000|2024-12-31 04:12:50|5899.23|5898.53|5898.98|5898.28|5899.23|5898.53|5898.98|5898.28|6
1735618380000|2024-12-31 04:13:00|5899.1|5898.4|5898.98|5898.28|5899.1|5898.4|5898.98|5898.28|12
1735618400000|2024-12-31 04:13:20|5898.85|5898.15|5898.73|5898.03|5898.85|5898.15|5898.73|5898.03|2
1735618410000|2024-12-31 04:13:30|||||||||1
1735618420000|2024-12-31 04:13:40|5898.85|5898.15|5898.98|5898.28|5898.98|5898.28|5898.85|5898.15|4
1735618430000|2024-12-31 04:13:50|5898.85|5898.15|5898.85|5898.15|5898.85|5898.15|5898.85|5898.15|3
1735618440000|2024-12-31 04:14:00|5898.98|5898.28|5898.85|5898.15|5898.98|5898.28|5898.85|5898.15|8
1735618450000|2024-12-31 04:14:10|5898.98|5898.28|5898.85|5898.15|5898.98|5898.28|5898.85|5898.15|0
1735618460000|2024-12-31 04:14:20|5898.73|5898.03|5898.85|5898.15|5898.85|5898.15|5898.73|5898.03|4
1735618470000|2024-12-31 04:14:30|5898.98|5898.28|5898.85|5898.15|5898.98|5898.28|5898.85|5898.15|4
1735618480000|2024-12-31 04:14:40|5898.98|5898.28|5898.73|5898.03|5898.98|5898.28|5898.73|5898.03|3
1735618490000|2024-12-31 04:14:50|5898.48|5897.78|5898.48|5897.78|5898.48|5897.78|5898.48|5897.78|7
1735618500000|2024-12-31 04:15:00|5898.35|5897.65|5898.23|5897.53|5898.35|5897.65|5897.98|5897.28|18
1735618510000|2024-12-31 04:15:10|5898.48|5897.78|5898.35|5897.65|5898.48|5897.78|5898.35|5897.65|17
1735618520000|2024-12-31 04:15:20|5898.23|5897.53|5898.23|5897.53|5898.23|5897.53|5898.23|5897.53|3
1735618530000|2024-12-31 04:15:30|5898.1|5897.4|5897.85|5897.15|5898.1|5897.4|5897.85|5897.15|9
1735618540000|2024-12-31 04:15:40|5897.98|5897.28|5897.73|5897.03|5897.98|5897.28|5897.73|5897.03|6
1735618550000|2024-12-31 04:15:50|5897.48|5896.78|5897.23|5896.53|5897.48|5896.78|5897.23|5896.53|38
1735618560000|2024-12-31 04:16:00|5897.1|5896.4|5897.48|5896.78|5897.48|5896.78|5897.1|5896.4|18
1735618570000|2024-12-31 04:16:10|5897.35|5896.65|5897.48|5896.78|5897.48|5896.78|5897.35|5896.65|7
1735618580000|2024-12-31 04:16:20|5897.73|5897.03|5897.73|5897.03|5897.73|5897.03|5897.73|5897.03|17
1735618590000|2024-12-31 04:16:30|5897.48|5896.78|5897.48|5896.78|5897.48|5896.78|5897.48|5896.78|7
1735618600000|2024-12-31 04:16:40|5897.6|5896.9|5897.48|5896.78|5897.6|5896.9|5897.48|5896.78|2
1735618610000|2024-12-31 04:16:50|5897.6|5896.9|5897.73|5897.03|5897.73|5897.03|5897.48|5896.78|7
1735618620000|2024-12-31 04:17:00|5897.6|5896.9|5897.48|5896.78|5897.6|5896.9|5897.48|5896.78|12
1735618630000|2024-12-31 04:17:10|||||||||2
1735618640000|2024-12-31 04:17:20|||||||||2
1735618650000|2024-12-31 04:17:30|||||||||1
1735618660000|2024-12-31 04:17:40|5897.1|5896.4|5897.23|5896.53|5897.23|5896.53|5897.1|5896.4|65
1735618670000|2024-12-31 04:17:50|5897.35|5896.65|5896.98|5896.28|5897.35|5896.65|5896.98|5896.28|16
1735618680000|2024-12-31 04:18:00|5896.6|5895.9|5896.1|5895.4|5896.6|5895.9|5895.98|5895.28|41
1735618690000|2024-12-31 04:18:10|5896.23|5895.53|5895.23|5894.53|5896.23|5895.53|5895.23|5894.53|63
1735618700000|2024-12-31 04:18:20|5895.35|5894.65|5895.85|5895.15|5895.85|5895.15|5895.23|5894.53|33
1735618710000|2024-12-31 04:18:30|5895.98|5895.28|5896.23|5895.53|5896.23|5895.53|5895.98|5895.28|27
1735618720000|2024-12-31 04:18:40|5896.1|5895.4|5896.23|5895.53|5896.23|5895.53|5896.1|5895.4|6
1735618730000|2024-12-31 04:18:50|5896.35|5895.65|5896.48|5895.78|5896.48|5895.78|5896.35|5895.65|17
1735618740000|2024-12-31 04:19:00|5896.35|5895.65|5896.23|5895.53|5896.35|5895.65|5896.23|5895.53|7
1735618750000|2024-12-31 04:19:10|5895.73|5895.03|5895.73|5895.03|5895.73|5895.03|5895.73|5895.03|15
1735618760000|2024-12-31 04:19:20|5895.48|5894.78|5895.48|5894.78|5895.48|5894.78|5895.48|5894.78|15
1735618770000|2024-12-31 04:19:30|5895.23|5894.53|5895.48|5894.78|5895.48|5894.78|5895.23|5894.53|19
1735618780000|2024-12-31 04:19:40|5895.23|5894.53|5895.23|5894.53|5895.23|5894.53|5895.23|5894.53|13
1735618790000|2024-12-31 04:19:50|5895.35|5894.65|5895.48|5894.78|5895.48|5894.78|5895.35|5894.65|8
1735618800000|2024-12-31 04:20:00|5895.6|5894.9|5895.73|5895.03|5895.73|5895.03|5895.48|5894.78|27
1735618810000|2024-12-31 04:20:10|5895.85|5895.15|5895.98|5895.28|5895.98|5895.28|5895.85|5895.15|7
1735618820000|2024-12-31 04:20:20|||||||||1
1735618830000|2024-12-31 04:20:30|5895.85|5895.15|5895.98|5895.28|5895.98|5895.28|5895.85|5895.15|5
1735618840000|2024-12-31 04:20:40|5896.1|5895.4|5896.1|5895.4|5896.1|5895.4|5896.1|5895.4|5
1735618850000|2024-12-31 04:20:50|5896.23|5895.53|5896.23|5895.53|5896.35|5895.65|5896.23|5895.53|10
1735618860000|2024-12-31 04:21:00|5896.35|5895.65|5896.23|5895.53|5896.48|5895.78|5896.23|5895.53|1
1735618870000|2024-12-31 04:21:10|5896.35|5895.65|5896.35|5895.65|5896.48|5895.78|5896.23|5895.53|15
1735618880000|2024-12-31 04:21:20|5896.23|5895.53|5896.1|5895.4|5896.35|5895.65|5896.1|5895.4|9
1735618910000|2024-12-31 04:21:50|5895.98|5895.28|5895.98|5895.28|5895.98|5895.28|5895.98|5895.28|0
1735618920000|2024-12-31 04:22:00|5895.85|5895.15|5896.23|5895.53|5896.23|5895.53|5895.73|5895.03|9
1735618930000|2024-12-31 04:22:10|5896.35|5895.65|5896.23|5895.53|5896.48|5895.78|5896.23|5895.53|8
1735618940000|2024-12-31 04:22:20|5896.1|5895.4|5895.98|5895.28|5896.1|5895.4|5895.85|5895.15|7
1735618950000|2024-12-31 04:22:30|5896.1|5895.4|5896.48|5895.78|5896.48|5895.78|5896.1|5895.4|12
1735618960000|2024-12-31 04:22:40|||||||||2
1735618970000|2024-12-31 04:22:50|5896.35|5895.65|5896.23|5895.53|5896.35|5895.65|5896.23|5895.53|10
1735618980000|2024-12-31 04:23:00|5896.35|5895.65|5896.48|5895.78|5896.48|5895.78|5896.35|5895.65|10
1735619000000|2024-12-31 04:23:20|||||||||1
1735619010000|2024-12-31 04:23:30|||||||||15
1735619030000|2024-12-31 04:23:50|5896.6|5895.9|5896.73|5896.03|5896.73|5896.03|5896.6|5895.9|2
1735619040000|2024-12-31 04:24:00|5896.6|5895.9|5896.35|5895.65|5896.6|5895.9|5896.35|5895.65|22
1735619050000|2024-12-31 04:24:10|5896.48|5895.78|5895.98|5895.28|5896.48|5895.78|5895.98|5895.28|16
1735619060000|2024-12-31 04:24:20|5895.73|5895.03|5895.85|5895.15|5895.98|5895.28|5895.73|5895.03|13
1735619070000|2024-12-31 04:24:30|5895.98|5895.28|5895.98|5895.28|5895.98|5895.28|5895.6|5894.9|19
1735619090000|2024-12-31 04:24:50|5895.85|5895.15|5895.73|5895.03|5895.85|5895.15|5895.73|5895.03|6
1735619100000|2024-12-31 04:25:00|5895.48|5894.78|5895.48|5894.78|5895.48|5894.78|5895.48|5894.78|5
1735619110000|2024-12-31 04:25:10|5895.35|5894.65|5895.48|5894.78|5895.48|5894.78|5895.23|5894.53|13
1735619120000|2024-12-31 04:25:20|||||||||6
1735619130000|2024-12-31 04:25:30|5895.6|5894.9|5895.6|5894.9|5895.73|5895.03|5895.6|5894.9|7
1735619140000|2024-12-31 04:25:40|5895.48|5894.78|5895.85|5895.15|5895.85|5895.15|5895.48|5894.78|4
1735619150000|2024-12-31 04:25:50|5895.98|5895.28|5895.98|5895.28|5895.98|5895.28|5895.98|5895.28|4
1735619160000|2024-12-31 04:26:00|5895.73|5895.03|5895.85|5895.15|5895.85|5895.15|5895.73|5895.03|13
1735619170000|2024-12-31 04:26:10|5895.73|5895.03|5895.98|5895.28|5895.98|5895.28|5895.73|5895.03|0
1735619210000|2024-12-31 04:26:50|||||||||3
1735619220000|2024-12-31 04:27:00|5896.1|5895.4|5896.23|5895.53|5896.23|5895.53|5895.98|5895.28|18
1735619230000|2024-12-31 04:27:10|||||||||4
1735619250000|2024-12-31 04:27:30|5896.48|5895.78|5896.48|5895.78|5896.48|5895.78|5896.48|5895.78|24
1735619260000|2024-12-31 04:27:40|5896.73|5896.03|5896.98|5896.28|5896.98|5896.28|5896.73|5896.03|45
1735619270000|2024-12-31 04:27:50|5897.23|5896.53|5897.35|5896.65|5897.48|5896.78|5897.23|5896.53|25
1735619280000|2024-12-31 04:28:00|5897.23|5896.53|5897.23|5896.53|5897.23|5896.53|5897.23|5896.53|3
1735619290000|2024-12-31 04:28:10|5896.98|5896.28|5896.98|5896.28|5897.1|5896.4|5896.98|5896.28|12
1735619300000|2024-12-31 04:28:20|5897.1|5896.4|5897.1|5896.4|5897.1|5896.4|5897.1|5896.4|1
1735619310000|2024-12-31 04:28:30|5897.23|5896.53|5896.98|5896.28|5897.23|5896.53|5896.98|5896.28|1
1735619320000|2024-12-31 04:28:40|5896.73|5896.03|5896.73|5896.03|5896.73|5896.03|5896.73|5896.03|4
1735619340000|2024-12-31 04:29:00|5896.23|5895.53|5896.23|5895.53|5896.23|5895.53|5896.23|5895.53|6
1735619350000|2024-12-31 04:29:10|5896.1|5895.4|5896.48|5895.78|5896.48|5895.78|5895.98|5895.28|19
1735619360000|2024-12-31 04:29:20|||||||||1
1735619370000|2024-12-31 04:29:30|5896.35|5895.65|5896.23|5895.53|5896.35|5895.65|5896.23|5895.53|8
1735619380000|2024-12-31 04:29:40|5896.35|5895.65|5896.23|5895.53|5896.35|5895.65|5896.23|5895.53|15
1735619400000|2024-12-31 04:30:00|5896.1|5895.4|5895.98|5895.28|5896.1|5895.4|5895.98|5895.28|11
1735619410000|2024-12-31 04:30:10|5896.1|5895.4|5896.23|5895.53|5896.23|5895.53|5896.1|5895.4|10
1735619420000|2024-12-31 04:30:20|5896.35|5895.65|5896.48|5895.78|5896.48|5895.78|5896.35|5895.65|1
1735619430000|2024-12-31 04:30:30|||||||||3
1735619440000|2024-12-31 04:30:40|5896.6|5895.9|5896.23|5895.53|5896.73|5896.03|5895.98|5895.28|23
1735619460000|2024-12-31 04:31:00|5895.98|5895.28|5896.1|5895.4|5896.23|5895.53|5895.98|5895.28|11
1735619470000|2024-12-31 04:31:10|5896.23|5895.53|5896.23|5895.53|5896.23|5895.53|5895.98|5895.28|4
1735619490000|2024-12-31 04:31:30|5896.1|5895.4|5895.98|5895.28|5896.1|5895.4|5895.98|5895.28|2
1735619500000|2024-12-31 04:31:40|5895.85|5895.15|5895.85|5895.15|5895.85|5895.15|5895.85|5895.15|14
1735619510000|2024-12-31 04:31:50|5895.98|5895.28|5895.98|5895.28|5895.98|5895.28|5895.98|5895.28|0
1735619520000|2024-12-31 04:32:00|5896.1|5895.4|5896.23|5895.53|5896.23|5895.53|5896.1|5895.4|9
1735619530000|2024-12-31 04:32:10|5896.35|5895.65|5896.23|5895.53|5896.35|5895.65|5896.23|5895.53|1
1735619540000|2024-12-31 04:32:20|5896.35|5895.65|5896.48|5895.78|5896.48|5895.78|5896.35|5895.65|6
1735619550000|2024-12-31 04:32:30|5896.6|5895.9|5896.48|5895.78|5896.6|5895.9|5896.48|5895.78|2
1735619570000|2024-12-31 04:32:50|5896.35|5895.65|5896.48|5895.78|5896.48|5895.78|5896.35|5895.65|4
1735619580000|2024-12-31 04:33:00|5896.6|5895.9|5896.98|5896.28|5896.98|5896.28|5896.6|5895.9|10
1735619590000|2024-12-31 04:33:10|||||||||2
1735619600000|2024-12-31 04:33:20|5897.1|5896.4|5897.23|5896.53|5897.35|5896.65|5897.1|5896.4|12
1735619610000|2024-12-31 04:33:30|5897.48|5896.78|5897.23|5896.53|5897.48|5896.78|5896.98|5896.28|22
1735619640000|2024-12-31 04:34:00|5897.1|5896.4|5897.23|5896.53|5897.23|5896.53|5897.1|5896.4|2
1735619650000|2024-12-31 04:34:10|5897.1|5896.4|5897.23|5896.53|5897.23|5896.53|5896.98|5896.28|9
1735619660000|2024-12-31 04:34:20|5896.98|5896.28|5897.35|5896.65|5897.35|5896.65|5896.98|5896.28|8
1735619670000|2024-12-31 04:34:30|5897.48|5896.78|5897.48|5896.78|5897.48|5896.78|5897.48|5896.78|1
1735619690000|2024-12-31 04:34:50|5897.35|5896.65|5897.48|5896.78|5897.48|5896.78|5897.35|5896.65|16
1735619700000|2024-12-31 04:35:00|5897.35|5896.65|5896.98|5896.28|5897.35|5896.65|5896.98|5896.28|12
1735619710000|2024-12-31 04:35:10|5896.73|5896.03|5896.48|5895.78|5896.73|5896.03|5896.48|5895.78|13
1735619720000|2024-12-31 04:35:20|5896.6|5895.9|5896.73|5896.03|5896.73|5896.03|5896.6|5895.9|5
1735619730000|2024-12-31 04:35:30|5896.6|5895.9|5896.48|5895.78|5896.6|5895.9|5896.48|5895.78|3
1735619740000|2024-12-31 04:35:40|5896.6|5895.9|5896.48|5895.78|5896.73|5896.03|5896.48|5895.78|10
1735619750000|2024-12-31 04:35:50|5896.73|5896.03|5896.48|5895.78|5896.73|5896.03|5896.48|5895.78|12
1735619760000|2024-12-31 04:36:00|5896.23|5895.53|5896.23|5895.53|5896.35|5895.65|5896.23|5895.53|20
1735619770000|2024-12-31 04:36:10|5896.1|5895.4|5895.73|5895.03|5896.1|5895.4|5895.73|5895.03|46
1735619780000|2024-12-31 04:36:20|5895.48|5894.78|5895.23|5894.53|5895.48|5894.78|5895.23|5894.53|28
1735619790000|2024-12-31 04:36:30|5895.1|5894.4|5895.48|5894.78|5895.48|5894.78|5894.98|5894.28|19
1735619800000|2024-12-31 04:36:40|5894.85|5894.15|5895.1|5894.4|5895.23|5894.53|5894.73|5894.03|95
1735619810000|2024-12-31 04:36:50|5895.23|5894.53|5895.23|5894.53|5895.48|5894.78|5895.23|5894.53|16
1735619820000|2024-12-31 04:37:00|5895.48|5894.78|5895.73|5895.03|5895.73|5895.03|5895.48|5894.78|16
1735619840000|2024-12-31 04:37:20|5895.48|5894.78|5895.73|5895.03|5895.73|5895.03|5895.48|5894.78|18
1735619850000|2024-12-31 04:37:30|5895.85|5895.15|5895.98|5895.28|5895.98|5895.28|5895.85|5895.15|10
1735619860000|2024-12-31 04:37:40|5895.6|5894.9|5895.48|5894.78|5895.6|5894.9|5895.35|5894.65|63
1735619870000|2024-12-31 04:37:50|5895.6|5894.9|5895.73|5895.03|5895.73|5895.03|5895.6|5894.9|8
1735619890000|2024-12-31 04:38:10|5895.6|5894.9|5895.48|5894.78|5895.6|5894.9|5895.48|5894.78|3
1735619910000|2024-12-31 04:38:30|5895.23|5894.53|5895.35|5894.65|5895.35|5894.65|5895.23|5894.53|6
1735619920000|2024-12-31 04:38:40|||||||||1
1735619930000|2024-12-31 04:38:50|5895.48|5894.78|5895.73|5895.03|5895.73|5895.03|5895.48|5894.78|14
1735619940000|2024-12-31 04:39:00|5895.85|5895.15|5895.98|5895.28|5895.98|5895.28|5895.73|5895.03|7
1735619950000|2024-12-31 04:39:10|5896.1|5895.4|5896.23|5895.53|5896.23|5895.53|5896.1|5895.4|2
1735619960000|2024-12-31 04:39:20|5895.98|5895.28|5895.98|5895.28|5896.23|5895.53|5895.98|5895.28|13
1735619970000|2024-12-31 04:39:30|5895.73|5895.03|5895.73|5895.03|5895.73|5895.03|5895.73|5895.03|5
1735619980000|2024-12-31 04:39:40|5895.85|5895.15|5895.73|5895.03|5895.85|5895.15|5895.73|5895.03|5
1735619990000|2024-12-31 04:39:50|5895.6|5894.9|5895.6|5894.9|5895.73|5895.03|5895.6|5894.9|7
1735620000000|2024-12-31 04:40:00|5895.73|5895.03|5895.73|5895.03|5895.73|5895.03|5895.73|5895.03|0
1735620010000|2024-12-31 04:40:10|5895.6|5894.9|5895.6|5894.9|5895.6|5894.9|5895.6|5894.9|6
1735620020000|2024-12-31 04:40:20|5895.48|5894.78|5895.48|5894.78|5895.48|5894.78|5895.48|5894.78|6
1735620030000|2024-12-31 04:40:30|5895.73|5895.03|5895.73|5895.03|5895.73|5895.03|5895.73|5895.03|8
1735620050000|2024-12-31 04:40:50|||||||||4
1735620060000|2024-12-31 04:41:00|5895.48|5894.78|5895.48|5894.78|5895.48|5894.78|5895.48|5894.78|8
1735620070000|2024-12-31 04:41:10|||||||||1
1735620080000|2024-12-31 04:41:20|||||||||6
1735620100000|2024-12-31 04:41:40|5895.6|5894.9|5895.48|5894.78|5895.6|5894.9|5895.48|5894.78|3
1735620110000|2024-12-31 04:41:50|5895.23|5894.53|5895.48|5894.78|5895.48|5894.78|5895.23|5894.53|9
1735620120000|2024-12-31 04:42:00|5895.35|5894.65|5895.35|5894.65|5895.35|5894.65|5895.35|5894.65|2
1735620130000|2024-12-31 04:42:10|5895.48|5894.78|5895.73|5895.03|5895.73|5895.03|5895.48|5894.78|4
1735620140000|2024-12-31 04:42:20|5895.48|5894.78|5895.48|5894.78|5895.48|5894.78|5895.48|5894.78|3
1735620160000|2024-12-31 04:42:40|||||||||1
1735620170000|2024-12-31 04:42:50|5895.73|5895.03|5895.73|5895.03|5895.73|5895.03|5895.73|5895.03|9
1735620180000|2024-12-31 04:43:00|||||||||14
1735620200000|2024-12-31 04:43:20|5895.23|5894.53|5895.23|5894.53|5895.23|5894.53|5895.23|5894.53|10
1735620210000|2024-12-31 04:43:30|5895.35|5894.65|5895.23|5894.53|5895.35|5894.65|5895.23|5894.53|6
1735620220000|2024-12-31 04:43:40|5894.98|5894.28|5894.98|5894.28|5894.98|5894.28|5894.98|5894.28|6
1735620230000|2024-12-31 04:43:50|5894.85|5894.15|5894.98|5894.28|5894.98|5894.28|5894.73|5894.03|16
1735620240000|2024-12-31 04:44:00|5894.85|5894.15|5894.6|5893.9|5894.85|5894.15|5894.48|5893.78|50
1735620250000|2024-12-31 04:44:10|5894.73|5894.03|5894.48|5893.78|5894.73|5894.03|5894.48|5893.78|6
1735620270000|2024-12-31 04:44:30|5894.23|5893.53|5894.48|5893.78|5894.48|5893.78|5894.23|5893.53|10
1735620280000|2024-12-31 04:44:40|||||||||5
1735620290000|2024-12-31 04:44:50|||||||||2
1735620300000|2024-12-31 04:45:00|5894.73|5894.03|5894.98|5894.28|5894.98|5894.28|5894.73|5894.03|15
1735620310000|2024-12-31 04:45:10|5895.1|5894.4|5895.1|5894.4|5895.1|5894.4|5894.98|5894.28|10
1735620320000|2024-12-31 04:45:20|5894.98|5894.28|5895.23|5894.53|5895.23|5894.53|5894.98|5894.28|13
1735620330000|2024-12-31 04:45:30|5895.1|5894.4|5894.98|5894.28|5895.1|5894.4|5894.98|5894.28|3
1735620340000|2024-12-31 04:45:40|5895.1|5894.4|5895.23|5894.53|5895.23|5894.53|5895.1|5894.4|6
1735620350000|2024-12-31 04:45:50|5895.48|5894.78|5895.85|5895.15|5895.85|5895.15|5895.48|5894.78|23
1735620360000|2024-12-31 04:46:00|5895.73|5895.03|5895.98|5895.28|5895.98|5895.28|5895.6|5894.9|14
1735620370000|2024-12-31 04:46:10|5896.23|5895.53|5896.35|5895.65|5896.35|5895.65|5896.23|5895.53|32
1735620380000|2024-12-31 04:46:20|5896.48|5895.78|5896.48|5895.78|5896.48|5895.78|5896.35|5895.65|9
1735620400000|2024-12-31 04:46:40|5896.6|5895.9|5896.48|5895.78|5896.6|5895.9|5896.48|5895.78|7
1735620410000|2024-12-31 04:46:50|5896.6|5895.9|5896.48|5895.78|5896.6|5895.9|5896.48|5895.78|4
1735620420000|2024-12-31 04:47:00|5896.6|5895.9|5896.73|5896.03|5896.73|5896.03|5896.48|5895.78|14
1735620430000|2024-12-31 04:47:10|5896.48|5895.78|5896.48|5895.78|5896.73|5896.03|5896.48|5895.78|9
1735620440000|2024-12-31 04:47:20|||||||||7
1735620450000|2024-12-31 04:47:30|5896.35|5895.65|5896.48|5895.78|5896.6|5895.9|5896.23|5895.53|11
1735620460000|2024-12-31 04:47:40|5896.35|5895.65|5896.23|5895.53|5896.35|5895.65|5896.23|5895.53|5
1735620470000|2024-12-31 04:47:50|5896.1|5895.4|5896.23|5895.53|5896.23|5895.53|5896.1|5895.4|8
1735620480000|2024-12-31 04:48:00|5896.48|5895.78|5896.23|5895.53|5896.48|5895.78|5896.23|5895.53|11
1735620490000|2024-12-31 04:48:10|||||||||6
1735620510000|2024-12-31 04:48:30|5896.48|5895.78|5896.48|5895.78|5896.48|5895.78|5896.48|5895.78|1
1735620520000|2024-12-31 04:48:40|||||||||5
1735620540000|2024-12-31 04:49:00|5896.6|5895.9|5896.98|5896.28|5896.98|5896.28|5896.6|5895.9|17
1735620550000|2024-12-31 04:49:10|5896.85|5896.15|5896.98|5896.28|5896.98|5896.28|5896.85|5896.15|7
1735620560000|2024-12-31 04:49:20|5896.85|5896.15|5896.98|5896.28|5896.98|5896.28|5896.85|5896.15|14
1735620570000|2024-12-31 04:49:30|||||||||8
1735620580000|2024-12-31 04:49:40|5896.85|5896.15|5896.98|5896.28|5896.98|5896.28|5896.73|5896.03|14
1735620590000|2024-12-31 04:49:50|5897.1|5896.4|5896.98|5896.28|5897.23|5896.53|5896.98|5896.28|4
1735620600000|2024-12-31 04:50:00|5896.73|5896.03|5897.23|5896.53|5897.23|5896.53|5896.73|5896.03|9
1735620620000|2024-12-31 04:50:20|||||||||4
1735620630000|2024-12-31 04:50:30|5897.35|5896.65|5897.35|5896.65|5897.35|5896.65|5897.23|5896.53|13
1735620640000|2024-12-31 04:50:40|5897.48|5896.78|5897.6|5896.9|5897.73|5897.03|5897.48|5896.78|8
1735620650000|2024-12-31 04:50:50|5897.73|5897.03|5897.73|5897.03|5897.73|5897.03|5897.73|5897.03|6
1735620660000|2024-12-31 04:51:00|5897.85|5897.15|5897.73|5897.03|5897.85|5897.15|5897.73|5897.03|13
1735620670000|2024-12-31 04:51:10|5897.6|5896.9|5897.98|5897.28|5897.98|5897.28|5897.6|5896.9|13
1735620690000|2024-12-31 04:51:30|5897.73|5897.03|5897.48|5896.78|5897.73|5897.03|5897.48|5896.78|12
1735620700000|2024-12-31 04:51:40|5897.35|5896.65|5897.1|5896.4|5897.35|5896.65|5897.1|5896.4|17
1735620710000|2024-12-31 04:51:50|5897.23|5896.53|5897.23|5896.53|5897.23|5896.53|5897.1|5896.4|4
1735620760000|2024-12-31 04:52:40|5897.35|5896.65|5897.48|5896.78|5897.48|5896.78|5897.35|5896.65|13
1735620770000|2024-12-31 04:52:50|5897.6|5896.9|5897.98|5897.28|5897.98|5897.28|5897.6|5896.9|16
1735620780000|2024-12-31 04:53:00|5897.85|5897.15|5897.98|5897.28|5897.98|5897.28|5897.85|5897.15|5
1735620790000|2024-12-31 04:53:10|5898.1|5897.4|5898.23|5897.53|5898.23|5897.53|5897.98|5897.28|16
1735620810000|2024-12-31 04:53:30|||||||||1
1735620820000|2024-12-31 04:53:40|5898.35|5897.65|5898.6|5897.9|5898.73|5898.03|5898.35|5897.65|31
1735620830000|2024-12-31 04:53:50|5898.73|5898.03|5898.23|5897.53|5898.73|5898.03|5898.1|5897.4|26
1735620840000|2024-12-31 04:54:00|5898.35|5897.65|5898.98|5898.28|5898.98|5898.28|5898.35|5897.65|45
1735620860000|2024-12-31 04:54:20|||||||||6
1735620880000|2024-12-31 04:54:40|5899.23|5898.53|5899.23|5898.53|5899.23|5898.53|5899.23|5898.53|10
1735620900000|2024-12-31 04:55:00|5899.1|5898.4|5899.23|5898.53|5899.23|5898.53|5899.1|5898.4|8
1735620930000|2024-12-31 04:55:30|||||||||1
1735620940000|2024-12-31 04:55:40|5898.98|5898.28|5898.73|5898.03|5898.98|5898.28|5898.73|5898.03|11
1735620950000|2024-12-31 04:55:50|5898.6|5897.9|5898.73|5898.03|5898.73|5898.03|5898.6|5897.9|22
1735620960000|2024-12-31 04:56:00|5898.85|5898.15|5899.48|5898.78|5899.48|5898.78|5898.85|5898.15|31
1735620970000|2024-12-31 04:56:10|5899.73|5899.03|5900.23|5899.53|5900.23|5899.53|5899.6|5898.9|50
1735620980000|2024-12-31 04:56:20|||||||||7
1735620990000|2024-12-31 04:56:30|5900.35|5899.65|5900.35|5899.65|5900.48|5899.78|5900.35|5899.65|10
1735621000000|2024-12-31 04:56:40|5900.23|5899.53|5900.48|5899.78|5900.48|5899.78|5900.23|5899.53|8
1735621010000|2024-12-31 04:56:50|5900.6|5899.9|5900.98|5900.28|5900.98|5900.28|5900.48|5899.78|22
1735621020000|2024-12-31 04:57:00|5900.73|5900.03|5900.48|5899.78|5900.73|5900.03|5900.48|5899.78|32
1735621030000|2024-12-31 04:57:10|5900.35|5899.65|5900.48|5899.78|5900.48|5899.78|5900.35|5899.65|1
1735621040000|2024-12-31 04:57:20|5900.73|5900.03|5900.23|5899.53|5900.73|5900.03|5900.23|5899.53|10
1735621060000|2024-12-31 04:57:40|5900.35|5899.65|5900.35|5899.65|5900.35|5899.65|5900.35|5899.65|3
1735621070000|2024-12-31 04:57:50|5900.48|5899.78|5900.48|5899.78|5900.48|5899.78|5900.48|5899.78|0
1735621080000|2024-12-31 04:58:00|5900.35|5899.65|5900.35|5899.65|5900.35|5899.65|5900.35|5899.65|3
1735621090000|2024-12-31 04:58:10|5900.23|5899.53|5900.35|5899.65|5900.35|5899.65|5900.1|5899.4|2
1735621100000|2024-12-31 04:58:20|5900.23|5899.53|5900.23|5899.53|5900.23|5899.53|5900.23|5899.53|0
1735621120000|2024-12-31 04:58:40|5899.98|5899.28|5899.98|5899.28|5900.1|5899.4|5899.98|5899.28|7
1735621140000|2024-12-31 04:59:00|5899.73|5899.03|5899.6|5898.9|5899.73|5899.03|5899.6|5898.9|12
1735621150000|2024-12-31 04:59:10|5899.48|5898.78|5899.6|5898.9|5899.6|5898.9|5899.48|5898.78|1
1735621160000|2024-12-31 04:59:20|5899.73|5899.03|5899.85|5899.15|5899.85|5899.15|5899.73|5899.03|5
1735621170000|2024-12-31 04:59:30|5899.73|5899.03|5899.73|5899.03|5899.73|5899.03|5899.73|5899.03|0
1735621190000|2024-12-31 04:59:50|5899.85|5899.15|5899.98|5899.28|5900.1|5899.4|5899.85|5899.15|5
1735621200000|2024-12-31 05:00:00|5900.1|5899.4|5900.73|5900.03|5900.73|5900.03|5900.1|5899.4|30
1735621210000|2024-12-31 05:00:10|5900.6|5899.9|5900.6|5899.9|5900.73|5900.03|5900.48|5899.78|19
1735621220000|2024-12-31 05:00:20|5900.73|5900.03|5900.73|5900.03|5900.73|5900.03|5900.73|5900.03|3
1735621230000|2024-12-31 05:00:30|5900.6|5899.9|5900.23|5899.53|5900.6|5899.9|5900.23|5899.53|18
1735621240000|2024-12-31 05:00:40|5900.48|5899.78|5900.73|5900.03|5900.73|5900.03|5900.48|5899.78|14
1735621250000|2024-12-31 05:00:50|5900.48|5899.78|5900.48|5899.78|5900.48|5899.78|5900.48|5899.78|7
1735621270000|2024-12-31 05:01:10|5900.23|5899.53|5899.98|5899.28|5900.23|5899.53|5899.98|5899.28|11
1735621280000|2024-12-31 05:01:20|5899.85|5899.15|5899.98|5899.28|5900.1|5899.4|5899.73|5899.03|17
1735621290000|2024-12-31 05:01:30|5900.1|5899.4|5899.98|5899.28|5900.1|5899.4|5899.98|5899.28|6
1735621320000|2024-12-31 05:02:00|5899.73|5899.03|5899.85|5899.15|5899.98|5899.28|5899.73|5899.03|8
1735621330000|2024-12-31 05:02:10|5899.98|5899.28|5899.48|5898.78|5899.98|5899.28|5899.48|5898.78|7
1735621340000|2024-12-31 05:02:20|5899.23|5898.53|5899.23|5898.53|5899.23|5898.53|5899.23|5898.53|2
1735621350000|2024-12-31 05:02:30|5899.1|5898.4|5899.23|5898.53|5899.23|5898.53|5899.1|5898.4|7
1735621360000|2024-12-31 05:02:40|5899.73|5899.03|5899.6|5898.9|5899.73|5899.03|5899.48|5898.78|17
1735621370000|2024-12-31 05:02:50|5899.73|5899.03|5900.23|5899.53|5900.23|5899.53|5899.73|5899.03|23
1735621380000|2024-12-31 05:03:00|5899.98|5899.28|5900.23|5899.53|5900.23|5899.53|5899.98|5899.28|4
1735621390000|2024-12-31 05:03:10|5900.48|5899.78|5900.48|5899.78|5900.48|5899.78|5900.48|5899.78|4
1735621400000|2024-12-31 05:03:20|||||||||1
1735621410000|2024-12-31 05:03:30|5900.23|5899.53|5900.35|5899.65|5900.35|5899.65|5900.23|5899.53|2
1735621420000|2024-12-31 05:03:40|5900.48|5899.78|5900.48|5899.78|5900.48|5899.78|5900.48|5899.78|4
1735621450000|2024-12-31 05:04:10|5900.35|5899.65|5900.48|5899.78|5900.48|5899.78|5900.23|5899.53|6
1735621460000|2024-12-31 05:04:20|5900.35|5899.65|5900.23|5899.53|5900.35|5899.65|5900.23|5899.53|3
1735621500000|2024-12-31 05:05:00|5899.98|5899.28|5899.98|5899.28|5899.98|5899.28|5899.98|5899.28|10
1735621510000|2024-12-31 05:05:10|5900.23|5899.53|5900.23|5899.53|5900.23|5899.53|5900.23|5899.53|4
1735621520000|2024-12-31 05:05:20|5900.1|5899.4|5900.35|5899.65|5900.35|5899.65|5900.1|5899.4|6
1735621530000|2024-12-31 05:05:30|5900.48|5899.78|5900.48|5899.78|5900.48|5899.78|5900.35|5899.65|0
1735621540000|2024-12-31 05:05:40|5900.35|5899.65|5900.35|5899.65|5900.48|5899.78|5900.35|5899.65|1
1735621550000|2024-12-31 05:05:50|5900.48|5899.78|5900.48|5899.78|5900.48|5899.78|5900.48|5899.78|1
1735621560000|2024-12-31 05:06:00|||||||||2
1735621580000|2024-12-31 05:06:20|5900.35|5899.65|5900.48|5899.78|5900.48|5899.78|5900.35|5899.65|6
1735621590000|2024-12-31 05:06:30|5900.23|5899.53|5900.23|5899.53|5900.23|5899.53|5900.23|5899.53|2
1735621620000|2024-12-31 05:07:00|5900.73|5900.03|5900.85|5900.15|5900.85|5900.15|5900.73|5900.03|19
1735621630000|2024-12-31 05:07:10|5900.73|5900.03|5900.48|5899.78|5900.85|5900.15|5900.48|5899.78|8
1735621660000|2024-12-31 05:07:40|5900.6|5899.9|5900.6|5899.9|5900.6|5899.9|5900.6|5899.9|5
1735621670000|2024-12-31 05:07:50|5900.48|5899.78|5900.73|5900.03|5900.73|5900.03|5900.48|5899.78|11
1735621680000|2024-12-31 05:08:00|5900.85|5900.15|5900.6|5899.9|5900.85|5900.15|5900.48|5899.78|3
1735621690000|2024-12-31 05:08:10|5900.73|5900.03|5900.73|5900.03|5900.73|5900.03|5900.73|5900.03|0
1735621700000|2024-12-31 05:08:20|5900.6|5899.9|5900.6|5899.9|5900.73|5900.03|5900.6|5899.9|4
1735621720000|2024-12-31 05:08:40|5900.73|5900.03|5900.73|5900.03|5900.73|5900.03|5900.73|5900.03|0
1735621740000|2024-12-31 05:09:00|5900.98|5900.28|5900.85|5900.15|5900.98|5900.28|5900.85|5900.15|12
1735621750000|2024-12-31 05:09:10|5900.73|5900.03|5900.85|5900.15|5900.98|5900.28|5900.73|5900.03|1
1735621760000|2024-12-31 05:09:20|5900.98|5900.28|5900.85|5900.15|5900.98|5900.28|5900.85|5900.15|4
1735621790000|2024-12-31 05:09:50|5900.98|5900.28|5900.98|5900.28|5900.98|5900.28|5900.85|5900.15|2
1735621800000|2024-12-31 05:10:00|5900.73|5900.03|5900.73|5900.03|5900.73|5900.03|5900.73|5900.03|8
1735621830000|2024-12-31 05:10:30|||||||||18
1735621840000|2024-12-31 05:10:40|5900.6|5899.9|5900.35|5899.65|5900.6|5899.9|5900.23|5899.53|7
1735621850000|2024-12-31 05:10:50|5900.23|5899.53|5900.48|5899.78|5900.48|5899.78|5900.23|5899.53|7
1735621860000|2024-12-31 05:11:00|5900.35|5899.65|5900.35|5899.65|5900.35|5899.65|5900.35|5899.65|2
1735621870000|2024-12-31 05:11:10|5900.23|5899.53|5900.23|5899.53|5900.23|5899.53|5900.23|5899.53|0
1735621880000|2024-12-31 05:11:20|5900.35|5899.65|5900.48|5899.78|5900.48|5899.78|5900.35|5899.65|5
1735621890000|2024-12-31 05:11:30|5900.35|5899.65|5900.35|5899.65|5900.35|5899.65|5900.35|5899.65|7
1735621900000|2024-12-31 05:11:40|5900.48|5899.78|5900.1|5899.4|5900.48|5899.78|5900.1|5899.4|10
1735621910000|2024-12-31 05:11:50|5899.98|5899.28|5900.23|5899.53|5900.23|5899.53|5899.85|5899.15|8
1735621920000|2024-12-31 05:12:00|5900.1|5899.4|5899.98|5899.28|5900.1|5899.4|5899.98|5899.28|6
1735621930000|2024-12-31 05:12:10|5899.85|5899.15|5899.73|5899.03|5899.98|5899.28|5899.73|5899.03|6
1735621940000|2024-12-31 05:12:20|5899.85|5899.15|5900.1|5899.4|5900.1|5899.4|5899.85|5899.15|11
1735621950000|2024-12-31 05:12:30|5899.98|5899.28|5899.98|5899.28|5899.98|5899.28|5899.98|5899.28|0
1735621960000|2024-12-31 05:12:40|5899.73|5899.03|5899.23|5898.53|5899.73|5899.03|5898.98|5898.28|19
1735621980000|2024-12-31 05:13:00|5899.1|5898.4|5899.48|5898.78|5899.48|5898.78|5898.98|5898.28|18
1735622010000|2024-12-31 05:13:30|5899.73|5899.03|5899.73|5899.03|5899.98|5899.28|5899.6|5898.9|26
1735622030000|2024-12-31 05:13:50|5899.98|5899.28|5899.85|5899.15|5899.98|5899.28|5899.73|5899.03|8
1735622040000|2024-12-31 05:14:00|5899.98|5899.28|5900.1|5899.4|5900.1|5899.4|5899.98|5899.28|9
1735622050000|2024-12-31 05:14:10|5899.98|5899.28|5899.98|5899.28|5899.98|5899.28|5899.85|5899.15|8
1735622070000|2024-12-31 05:14:30|5899.73|5899.03|5899.73|5899.03|5899.73|5899.03|5899.73|5899.03|4
1735622080000|2024-12-31 05:14:40|5899.6|5898.9|5899.73|5899.03|5899.73|5899.03|5899.6|5898.9|5
1735622090000|2024-12-31 05:14:50|5899.85|5899.15|5899.85|5899.15|5899.85|5899.15|5899.85|5899.15|1
1735622100000|2024-12-31 05:15:00|5899.73|5899.03|5899.98|5899.28|5899.98|5899.28|5899.73|5899.03|5
1735622110000|2024-12-31 05:15:10|5899.73|5899.03|5899.85|5899.15|5899.85|5899.15|5899.73|5899.03|12
1735622120000|2024-12-31 05:15:20|5899.73|5899.03|5899.73|5899.03|5899.85|5899.15|5899.6|5898.9|7
1735622130000|2024-12-31 05:15:30|5899.48|5898.78|5899.48|5898.78|5899.48|5898.78|5899.48|5898.78|2
1735622140000|2024-12-31 05:15:40|||||||||13
1735622150000|2024-12-31 05:15:50|||||||||1
1735622180000|2024-12-31 05:16:20|||||||||9
1735622190000|2024-12-31 05:16:30|5899.6|5898.9|5899.73|5899.03|5899.73|5899.03|5899.6|5898.9|2
1735622200000|2024-12-31 05:16:40|5899.48|5898.78|5899.48|5898.78|5899.48|5898.78|5899.48|5898.78|2
1735622220000|2024-12-31 05:17:00|5899.6|5898.9|5899.73|5899.03|5899.73|5899.03|5899.6|5898.9|11
1735622230000|2024-12-31 05:17:10|5899.98|5899.28|5899.48|5898.78|5899.98|5899.28|5899.48|5898.78|12
1735622240000|2024-12-31 05:17:20|5899.35|5898.65|5899.35|5898.65|5899.35|5898.65|5899.35|5898.65|1
1735622250000|2024-12-31 05:17:30|5899.23|5898.53|5899.48|5898.78|5899.48|5898.78|5899.23|5898.53|7
1735622280000|2024-12-31 05:18:00|5899.35|5898.65|5899.35|5898.65|5899.35|5898.65|5899.35|5898.65|3
1735622300000|2024-12-31 05:18:20|5899.48|5898.78|5899.48|5898.78|5899.48|5898.78|5899.48|5898.78|6
1735622310000|2024-12-31 05:18:30|5899.6|5898.9|5899.6|5898.9|5899.6|5898.9|5899.48|5898.78|8
1735622320000|2024-12-31 05:18:40|5899.73|5899.03|5899.73|5899.03|5900.1|5899.4|5899.73|5899.03|25
1735622340000|2024-12-31 05:19:00|5899.85|5899.15|5899.85|5899.15|5899.85|5899.15|5899.73|5899.03|7
1735622350000|2024-12-31 05:19:10|5899.98|5899.28|5899.48|5898.78|5899.98|5899.28|5899.48|5898.78|9
1735622370000|2024-12-31 05:19:30|5899.35|5898.65|5899.35|5898.65|5899.35|5898.65|5899.23|5898.53|7
1735622380000|2024-12-31 05:19:40|5899.23|5898.53|5899.23|5898.53|5899.35|5898.65|5899.23|5898.53|2
1735622390000|2024-12-31 05:19:50|5899.1|5898.4|5898.98|5898.28|5899.1|5898.4|5898.98|5898.28|6
1735622400000|2024-12-31 05:20:00|5898.85|5898.15|5899.23|5898.53|5899.23|5898.53|5898.85|5898.15|13
1735622410000|2024-12-31 05:20:10|5899.1|5898.4|5899.1|5898.4|5899.1|5898.4|5899.1|5898.4|1
1735622420000|2024-12-31 05:20:20|5899.23|5898.53|5899.23|5898.53|5899.23|5898.53|5899.23|5898.53|0
1735622430000|2024-12-31 05:20:30|5899.1|5898.4|5898.98|5898.28|5899.1|5898.4|5898.98|5898.28|1
1735622440000|2024-12-31 05:20:40|5899.1|5898.4|5899.1|5898.4|5899.23|5898.53|5899.1|5898.4|2
1735622450000|2024-12-31 05:20:50|||||||||1
1735622460000|2024-12-31 05:21:00|5898.98|5898.28|5899.1|5898.4|5899.1|5898.4|5898.98|5898.28|2
1735622470000|2024-12-31 05:21:10|5899.23|5898.53|5899.35|5898.65|5899.35|5898.65|5899.23|5898.53|5
1735622480000|2024-12-31 05:21:20|5899.48|5898.78|5899.6|5898.9|5899.6|5898.9|5899.48|5898.78|6
1735622490000|2024-12-31 05:21:30|5899.48|5898.78|5899.6|5898.9|5899.6|5898.9|5899.48|5898.78|12
1735622500000|2024-12-31 05:21:40|5899.73|5899.03|5900.1|5899.4|5900.1|5899.4|5899.73|5899.03|15
1735622510000|2024-12-31 05:21:50|5900.23|5899.53|5900.35|5899.65|5900.35|5899.65|5900.23|5899.53|12
1735622520000|2024-12-31 05:22:00|5900.23|5899.53|5899.98|5899.28|5900.23|5899.53|5899.98|5899.28|5
1735622530000|2024-12-31 05:22:10|5900.1|5899.4|5900.23|5899.53|5900.23|5899.53|5900.1|5899.4|2
1735622540000|2024-12-31 05:22:20|5900.1|5899.4|5899.98|5899.28|5900.1|5899.4|5899.98|5899.28|4
1735622560000|2024-12-31 05:22:40|||||||||1
1735622570000|2024-12-31 05:22:50|5900.1|5899.4|5900.1|5899.4|5900.1|5899.4|5900.1|5899.4|1
1735622580000|2024-12-31 05:23:00|5900.23|5899.53|5900.48|5899.78|5900.73|5900.03|5900.23|5899.53|25
1735622590000|2024-12-31 05:23:10|5900.6|5899.9|5900.48|5899.78|5900.6|5899.9|5900.48|5899.78|2
1735622600000|2024-12-31 05:23:20|5900.6|5899.9|5900.98|5900.28|5900.98|5900.28|5900.6|5899.9|22
1735622610000|2024-12-31 05:23:30|5901.1|5900.4|5900.98|5900.28|5901.1|5900.4|5900.98|5900.28|21
1735622620000|2024-12-31 05:23:40|5901.1|5900.4|5901.35|5900.65|5901.48|5900.78|5901.1|5900.4|11
1735622630000|2024-12-31 05:23:50|5901.48|5900.78|5901.23|5900.53|5901.48|5900.78|5901.23|5900.53|4
1735622640000|2024-12-31 05:24:00|5901.35|5900.65|5900.85|5900.15|5901.35|5900.65|5900.85|5900.15|30
1735622650000|2024-12-31 05:24:10|5900.98|5900.28|5901.1|5900.4|5901.1|5900.4|5900.85|5900.15|6
1735622660000|2024-12-31 05:24:20|5900.98|5900.28|5900.85|5900.15|5900.98|5900.28|5900.85|5900.15|7
1735622670000|2024-12-31 05:24:30|5900.98|5900.28|5900.98|5900.28|5900.98|5900.28|5900.98|5900.28|0
1735622680000|2024-12-31 05:24:40|||||||||8
1735622690000|2024-12-31 05:24:50|5901.23|5900.53|5901.35|5900.65|5901.48|5900.78|5900.98|5900.28|13
1735622700000|2024-12-31 05:25:00|5901.23|5900.53|5901.48|5900.78|5901.48|5900.78|5901.23|5900.53|9
1735622710000|2024-12-31 05:25:10|5901.23|5900.53|5901.23|5900.53|5901.23|5900.53|5901.23|5900.53|8
1735622730000|2024-12-31 05:25:30|5901.1|5900.4|5900.98|5900.28|5901.23|5900.53|5900.98|5900.28|10
1735622740000|2024-12-31 05:25:40|5901.1|5900.4|5901.1|5900.4|5901.23|5900.53|5901.1|5900.4|15
1735622750000|2024-12-31 05:25:50|5900.98|5900.28|5900.73|5900.03|5900.98|5900.28|5900.73|5900.03|6
1735622780000|2024-12-31 05:26:20|5900.85|5900.15|5900.98|5900.28|5900.98|5900.28|5900.85|5900.15|3
1735622790000|2024-12-31 05:26:30|5900.85|5900.15|5900.85|5900.15|5900.85|5900.15|5900.85|5900.15|8
1735622800000|2024-12-31 05:26:40|5900.98|5900.28|5900.85|5900.15|5900.98|5900.28|5900.85|5900.15|8
1735622820000|2024-12-31 05:27:00|5900.98|5900.28|5900.98|5900.28|5901.23|5900.53|5900.98|5900.28|9
1735622860000|2024-12-31 05:27:40|5900.73|5900.03|5900.73|5900.03|5900.73|5900.03|5900.73|5900.03|7
1735622870000|2024-12-31 05:27:50|5900.85|5900.15|5900.98|5900.28|5900.98|5900.28|5900.85|5900.15|3
1735622900000|2024-12-31 05:28:20|5900.85|5900.15|5900.98|5900.28|5900.98|5900.28|5900.85|5900.15|3
1735622920000|2024-12-31 05:28:40|||||||||2
1735622930000|2024-12-31 05:28:50|5900.85|5900.15|5900.73|5900.03|5900.85|5900.15|5900.73|5900.03|3
1735622940000|2024-12-31 05:29:00|5900.85|5900.15|5900.48|5899.78|5900.85|5900.15|5900.23|5899.53|11
1735622950000|2024-12-31 05:29:10|||||||||2
1735622960000|2024-12-31 05:29:20|5900.35|5899.65|5900.35|5899.65|5900.35|5899.65|5900.23|5899.53|5
1735622970000|2024-12-31 05:29:30|5900.23|5899.53|5900.23|5899.53|5900.23|5899.53|5899.98|5899.28|7
1735622980000|2024-12-31 05:29:40|5900.1|5899.4|5900.1|5899.4|5900.1|5899.4|5900.1|5899.4|1
1735622990000|2024-12-31 05:29:50|5899.98|5899.28|5899.98|5899.28|5900.1|5899.4|5899.85|5899.15|19
1735623000000|2024-12-31 05:30:00|||||||||11
1735623010000|2024-12-31 05:30:10|5899.85|5899.15|5899.98|5899.28|5899.98|5899.28|5899.85|5899.15|1
1735623020000|2024-12-31 05:30:20|5900.1|5899.4|5900.23|5899.53|5900.23|5899.53|5899.98|5899.28|16
1735623030000|2024-12-31 05:30:30|||||||||2
1735623040000|2024-12-31 05:30:40|5899.98|5899.28|5899.73|5899.03|5899.98|5899.28|5899.73|5899.03|6
1735623050000|2024-12-31 05:30:50|5899.85|5899.15|5899.73|5899.03|5899.98|5899.28|5899.73|5899.03|22
1735623060000|2024-12-31 05:31:00|5899.48|5898.78|5899.48|5898.78|5899.48|5898.78|5899.48|5898.78|8
1735623080000|2024-12-31 05:31:20|5899.23|5898.53|5898.23|5897.53|5899.23|5898.53|5897.73|5897.03|113
1735623090000|2024-12-31 05:31:30|5898.35|5897.65|5898.48|5897.78|5898.73|5898.03|5898.35|5897.65|28
1735623100000|2024-12-31 05:31:40|5898.35|5897.65|5898.35|5897.65|5898.35|5897.65|5898.23|5897.53|19
1735623110000|2024-12-31 05:31:50|5898.23|5897.53|5898.23|5897.53|5898.6|5897.9|5898.23|5897.53|18
1735623120000|2024-12-31 05:32:00|5898.35|5897.65|5898.23|5897.53|5898.35|5897.65|5898.23|5897.53|9
1735623140000|2024-12-31 05:32:20|5898.35|5897.65|5898.48|5897.78|5898.48|5897.78|5898.35|5897.65|8
1735623160000|2024-12-31 05:32:40|5898.6|5897.9|5898.48|5897.78|5898.6|5897.9|5898.48|5897.78|9
1735623170000|2024-12-31 05:32:50|5898.6|5897.9|5898.48|5897.78|5898.73|5898.03|5898.48|5897.78|4
1735623180000|2024-12-31 05:33:00|5898.23|5897.53|5898.48|5897.78|5898.48|5897.78|5897.98|5897.28|27
1735623190000|2024-12-31 05:33:10|5898.73|5898.03|5898.73|5898.03|5898.73|5898.03|5898.6|5897.9|4
1735623200000|2024-12-31 05:33:20|5898.6|5897.9|5898.48|5897.78|5898.6|5897.9|5898.48|5897.78|7
1735623210000|2024-12-31 05:33:30|5898.23|5897.53|5897.98|5897.28|5898.23|5897.53|5897.98|5897.28|17
1735623220000|2024-12-31 05:33:40|5897.85|5897.15|5897.85|5897.15|5897.98|5897.28|5897.6|5896.9|34
1735623230000|2024-12-31 05:33:50|5897.73|5897.03|5897.98|5897.28|5897.98|5897.28|5897.73|5897.03|8
1735623240000|2024-12-31 05:34:00|5898.23|5897.53|5898.35|5897.65|5898.35|5897.65|5897.98|5897.28|13
1735623260000|2024-12-31 05:34:20|5898.23|5897.53|5898.35|5897.65|5898.73|5898.03|5898.23|5897.53|20
1735623270000|2024-12-31 05:34:30|5898.23|5897.53|5898.23|5897.53|5898.23|5897.53|5898.23|5897.53|1
1735623280000|2024-12-31 05:34:40|5898.48|5897.78|5898.48|5897.78|5898.48|5897.78|5898.48|5897.78|3
1735623300000|2024-12-31 05:35:00|5898.73|5898.03|5898.98|5898.28|5898.98|5898.28|5898.73|5898.03|9
1735623310000|2024-12-31 05:35:10|5898.85|5898.15|5898.85|5898.15|5898.98|5898.28|5898.73|5898.03|10
1735623320000|2024-12-31 05:35:20|5898.98|5898.28|5898.98|5898.28|5899.35|5898.65|5898.98|5898.28|33
1735623330000|2024-12-31 05:35:30|5898.73|5898.03|5898.23|5897.53|5898.85|5898.15|5898.23|5897.53|16
1735623340000|2024-12-31 05:35:40|5898.1|5897.4|5898.1|5897.4|5898.1|5897.4|5897.98|5897.28|14
1735623350000|2024-12-31 05:35:50|5897.98|5897.28|5898.1|5897.4|5898.1|5897.4|5897.98|5897.28|9
1735623360000|2024-12-31 05:36:00|5898.23|5897.53|5898.1|5897.4|5898.23|5897.53|5898.1|5897.4|5
1735623370000|2024-12-31 05:36:10|5898.23|5897.53|5898.23|5897.53|5898.23|5897.53|5898.23|5897.53|0
1735623380000|2024-12-31 05:36:20|5898.1|5897.4|5898.1|5897.4|5898.1|5897.4|5898.1|5897.4|3
1735623390000|2024-12-31 05:36:30|5898.23|5897.53|5897.73|5897.03|5898.23|5897.53|5897.6|5896.9|28
1735623400000|2024-12-31 05:36:40|5897.98|5897.28|5898.23|5897.53|5898.23|5897.53|5897.98|5897.28|13
1735623410000|2024-12-31 05:36:50|5898.35|5897.65|5898.48|5897.78|5898.48|5897.78|5898.35|5897.65|13
1735623420000|2024-12-31 05:37:00|5898.35|5897.65|5897.98|5897.28|5898.35|5897.65|5897.98|5897.28|27
1735623440000|2024-12-31 05:37:20|5898.1|5897.4|5897.98|5897.28|5898.1|5897.4|5897.98|5897.28|22
1735623450000|2024-12-31 05:37:30|5897.73|5897.03|5897.73|5897.03|5897.73|5897.03|5897.73|5897.03|7
1735623480000|2024-12-31 05:38:00|5897.85|5897.15|5897.73|5897.03|5897.98|5897.28|5897.73|5897.03|7
1735623500000|2024-12-31 05:38:20|5897.85|5897.15|5897.73|5897.03|5897.85|5897.15|5897.73|5897.03|3
1735623510000|2024-12-31 05:38:30|5897.85|5897.15|5897.85|5897.15|5897.85|5897.15|5897.85|5897.15|1
1735623520000|2024-12-31 05:38:40|5897.73|5897.03|5897.23|5896.53|5897.73|5897.03|5897.23|5896.53|37
1735623530000|2024-12-31 05:38:50|5897.35|5896.65|5897.73|5897.03|5897.98|5897.28|5897.23|5896.53|30
1735623540000|2024-12-31 05:39:00|5897.48|5896.78|5897.73|5897.03|5897.73|5897.03|5897.35|5896.65|3
1735623550000|2024-12-31 05:39:10|||||||||2
1735623560000|2024-12-31 05:39:20|||||||||3
1735623570000|2024-12-31 05:39:30|5897.98|5897.28|5897.98|5897.28|5897.98|5897.28|5897.98|5897.28|13
1735623590000|2024-12-31 05:39:50|5898.1|5897.4|5897.98|5897.28|5898.1|5897.4|5897.98|5897.28|12
1735623600000|2024-12-31 05:40:00|5897.85|5897.15|5897.98|5897.28|5897.98|5897.28|5897.73|5897.03|10
1735623610000|2024-12-31 05:40:10|5897.85|5897.15|5897.85|5897.15|5897.98|5897.28|5897.85|5897.15|4
1735623620000|2024-12-31 05:40:20|5897.98|5897.28|5897.98|5897.28|5897.98|5897.28|5897.85|5897.15|0
1735623630000|2024-12-31 05:40:30|5898.1|5897.4|5898.48|5897.78|5898.48|5897.78|5898.1|5897.4|18
1735623640000|2024-12-31 05:40:40|5898.73|5898.03|5899.1|5898.4|5899.23|5898.53|5898.73|5898.03|18
1735623650000|2024-12-31 05:40:50|5899.23|5898.53|5898.98|5898.28|5899.23|5898.53|5898.98|5898.28|4
1735623660000|2024-12-31 05:41:00|5899.1|5898.4|5899.48|5898.78|5899.48|5898.78|5898.98|5898.28|17
1735623670000|2024-12-31 05:41:10|5899.73|5899.03|5899.48|5898.78|5899.73|5899.03|5899.48|5898.78|8
1735623680000|2024-12-31 05:41:20|||||||||3
1735623690000|2024-12-31 05:41:30|5899.6|5898.9|5899.48|5898.78|5899.6|5898.9|5899.48|5898.78|5
1735623700000|2024-12-31 05:41:40|5899.35|5898.65|5899.23|5898.53|5899.35|5898.65|5899.23|5898.53|3
1735623730000|2024-12-31 05:42:10|5898.98|5898.28|5898.48|5897.78|5898.98|5898.28|5898.48|5897.78|27
1735623740000|2024-12-31 05:42:20|5898.35|5897.65|5898.23|5897.53|5898.35|5897.65|5898.1|5897.4|0
1735623750000|2024-12-31 05:42:30|5898.48|5897.78|5898.1|5897.4|5898.48|5897.78|5897.98|5897.28|25
1735623760000|2024-12-31 05:42:40|5897.98|5897.28|5897.98|5897.28|5897.98|5897.28|5897.85|5897.15|9
1735623770000|2024-12-31 05:42:50|5898.1|5897.4|5898.1|5897.4|5898.1|5897.4|5897.98|5897.28|4
1735623780000|2024-12-31 05:43:00|5898.23|5897.53|5897.23|5896.53|5898.23|5897.53|5897.23|5896.53|47
1735623790000|2024-12-31 05:43:10|5897.35|5896.65|5897.48|5896.78|5897.48|5896.78|5897.23|5896.53|7
1735623800000|2024-12-31 05:43:20|5897.23|5896.53|5897.35|5896.65|5897.35|5896.65|5897.23|5896.53|5
1735623810000|2024-12-31 05:43:30|5897.23|5896.53|5897.23|5896.53|5897.23|5896.53|5897.23|5896.53|11
1735623820000|2024-12-31 05:43:40|5897.48|5896.78|5897.48|5896.78|5897.48|5896.78|5897.35|5896.65|6
1735623830000|2024-12-31 05:43:50|5897.73|5897.03|5897.85|5897.15|5897.85|5897.15|5897.6|5896.9|25
1735623840000|2024-12-31 05:44:00|5897.73|5897.03|5897.98|5897.28|5897.98|5897.28|5897.73|5897.03|3
1735623850000|2024-12-31 05:44:10|5897.85|5897.15|5897.73|5897.03|5897.98|5897.28|5897.73|5897.03|7
1735623860000|2024-12-31 05:44:20|5897.6|5896.9|5897.73|5897.03|5897.73|5897.03|5897.6|5896.9|9
1735623870000|2024-12-31 05:44:30|5897.6|5896.9|5897.48|5896.78|5897.6|5896.9|5897.48|5896.78|8
1735623880000|2024-12-31 05:44:40|5897.23|5896.53|5897.35|5896.65|5897.48|5896.78|5897.23|5896.53|6
1735623890000|2024-12-31 05:44:50|5897.48|5896.78|5897.35|5896.65|5897.48|5896.78|5897.35|5896.65|1
1735623900000|2024-12-31 05:45:00|5897.48|5896.78|5897.48|5896.78|5897.6|5896.9|5897.23|5896.53|21
1735623910000|2024-12-31 05:45:10|5897.73|5897.03|5897.85|5897.15|5898.1|5897.4|5897.73|5897.03|29
1735623920000|2024-12-31 05:45:20|5897.73|5897.03|5897.6|5896.9|5897.98|5897.28|5897.6|5896.9|11
1735623940000|2024-12-31 05:45:40|5897.73|5897.03|5897.73|5897.03|5897.73|5897.03|5897.73|5897.03|0
1735623950000|2024-12-31 05:45:50|5897.85|5897.15|5897.85|5897.15|5897.85|5897.15|5897.85|5897.15|3
1735623960000|2024-12-31 05:46:00|5897.98|5897.28|5898.23|5897.53|5898.23|5897.53|5897.98|5897.28|2
1735623970000|2024-12-31 05:46:10|5898.1|5897.4|5898.73|5898.03|5898.73|5898.03|5897.98|5897.28|32
1735623980000|2024-12-31 05:46:20|5898.6|5897.9|5898.48|5897.78|5898.6|5897.9|5898.48|5897.78|4
1735624010000|2024-12-31 05:46:50|5898.23|5897.53|5898.23|5897.53|5898.23|5897.53|5898.1|5897.4|15
1735624020000|2024-12-31 05:47:00|5898.1|5897.4|5897.98|5897.28|5898.1|5897.4|5897.98|5897.28|4
1735624050000|2024-12-31 05:47:30|5898.1|5897.4|5898.23|5897.53|5898.23|5897.53|5898.1|5897.4|4
1735624060000|2024-12-31 05:47:40|5898.48|5897.78|5898.48|5897.78|5898.48|5897.78|5898.23|5897.53|12
1735624070000|2024-12-31 05:47:50|||||||||5
1735624080000|2024-12-31 05:48:00|5898.23|5897.53|5898.6|5897.9|5898.73|5898.03|5898.23|5897.53|22
1735624090000|2024-12-31 05:48:10|||||||||3
1735624100000|2024-12-31 05:48:20|5898.48|5897.78|5897.98|5897.28|5898.48|5897.78|5897.98|5897.28|19
1735624110000|2024-12-31 05:48:30|5898.1|5897.4|5897.98|5897.28|5898.1|5897.4|5897.85|5897.15|13
1735624120000|2024-12-31 05:48:40|5897.85|5897.15|5897.98|5897.28|5897.98|5897.28|5897.85|5897.15|13
1735624150000|2024-12-31 05:49:10|5898.1|5897.4|5898.35|5897.65|5898.35|5897.65|5898.1|5897.4|19
1735624160000|2024-12-31 05:49:20|||||||||1
1735624170000|2024-12-31 05:49:30|5898.48|5897.78|5898.73|5898.03|5898.73|5898.03|5898.48|5897.78|3
1735624180000|2024-12-31 05:49:40|||||||||1
1735624190000|2024-12-31 05:49:50|5898.85|5898.15|5899.23|5898.53|5899.35|5898.65|5898.85|5898.15|12
1735624210000|2024-12-31 05:50:10|5899.1|5898.4|5898.98|5898.28|5899.1|5898.4|5898.98|5898.28|7
1735624240000|2024-12-31 05:50:40|5899.1|5898.4|5899.48|5898.78|5899.48|5898.78|5899.1|5898.4|12
1735624250000|2024-12-31 05:50:50|5899.6|5898.9|5899.85|5899.15|5899.98|5899.28|5899.48|5898.78|56
1735624260000|2024-12-31 05:51:00|5899.98|5899.28|5899.85|5899.15|5899.98|5899.28|5899.73|5899.03|6
1735624280000|2024-12-31 05:51:20|5899.98|5899.28|5899.98|5899.28|5899.98|5899.28|5899.98|5899.28|1
1735624290000|2024-12-31 05:51:30|5899.85|5899.15|5899.98|5899.28|5899.98|5899.28|5899.85|5899.15|1
1735624300000|2024-12-31 05:51:40|5899.85|5899.15|5899.98|5899.28|5899.98|5899.28|5899.85|5899.15|2
1735624310000|2024-12-31 05:51:50|5899.85|5899.15|5899.85|5899.15|5899.85|5899.15|5899.85|5899.15|1
1735624320000|2024-12-31 05:52:00|5899.98|5899.28|5899.98|5899.28|5899.98|5899.28|5899.98|5899.28|14
1735624330000|2024-12-31 05:52:10|5900.1|5899.4|5900.6|5899.9|5900.73|5900.03|5900.1|5899.4|27
1735624340000|2024-12-31 05:52:20|5900.48|5899.78|5900.23|5899.53|5900.48|5899.78|5900.1|5899.4|5
1735624360000|2024-12-31 05:52:40|5900.48|5899.78|5900.6|5899.9|5900.6|5899.9|5900.48|5899.78|10
1735624370000|2024-12-31 05:52:50|5900.73|5900.03|5900.6|5899.9|5900.73|5900.03|5900.6|5899.9|1
1735624380000|2024-12-31 05:53:00|5900.48|5899.78|5900.48|5899.78|5900.48|5899.78|5900.48|5899.78|2
1735624390000|2024-12-31 05:53:10|5900.35|5899.65|5900.35|5899.65|5900.35|5899.65|5900.35|5899.65|5
1735624400000|2024-12-31 05:53:20|||||||||1
1735624410000|2024-12-31 05:53:30|5900.23|5899.53|5899.73|5899.03|5900.23|5899.53|5899.73|5899.03|9
1735624420000|2024-12-31 05:53:40|5899.85|5899.15|5899.98|5899.28|5899.98|5899.28|5899.85|5899.15|10
1735624440000|2024-12-31 05:54:00|5899.85|5899.15|5899.85|5899.15|5899.85|5899.15|5899.85|5899.15|5
1735624450000|2024-12-31 05:54:10|5899.98|5899.28|5899.98|5899.28|5899.98|5899.28|5899.98|5899.28|0
1735624460000|2024-12-31 05:54:20|5900.1|5899.4|5900.1|5899.4|5900.1|5899.4|5900.1|5899.4|6
1735624470000|2024-12-31 05:54:30|5900.23|5899.53|5900.23|5899.53|5900.23|5899.53|5900.23|5899.53|1
1735624490000|2024-12-31 05:54:50|5900.48|5899.78|5900.48|5899.78|5900.48|5899.78|5900.48|5899.78|9
1735624500000|2024-12-31 05:55:00|5900.35|5899.65|5900.23|5899.53|5900.48|5899.78|5900.23|5899.53|8
1735624510000|2024-12-31 05:55:10|5900.35|5899.65|5900.23|5899.53|5900.35|5899.65|5900.23|5899.53|1
1735624520000|2024-12-31 05:55:20|5900.35|5899.65|5900.23|5899.53|5900.35|5899.65|5900.23|5899.53|0
1735624530000|2024-12-31 05:55:30|5900.35|5899.65|5900.35|5899.65|5900.35|5899.65|5900.35|5899.65|1
1735624540000|2024-12-31 05:55:40|5900.23|5899.53|5900.23|5899.53|5900.35|5899.65|5900.23|5899.53|0
1735624550000|2024-12-31 05:55:50|5899.98|5899.28|5899.73|5899.03|5899.98|5899.28|5899.73|5899.03|11
1735624560000|2024-12-31 05:56:00|5899.85|5899.15|5899.98|5899.28|5899.98|5899.28|5899.73|5899.03|9
1735624570000|2024-12-31 05:56:10|5899.85|5899.15|5899.98|5899.28|5899.98|5899.28|5899.85|5899.15|3
1735624580000|2024-12-31 05:56:20|5899.85|5899.15|5899.85|5899.15|5899.98|5899.28|5899.73|5899.03|3
1735624590000|2024-12-31 05:56:30|5899.98|5899.28|5899.85|5899.15|5899.98|5899.28|5899.85|5899.15|1
1735624600000|2024-12-31 05:56:40|5899.73|5899.03|5899.73|5899.03|5899.73|5899.03|5899.73|5899.03|0
1735624620000|2024-12-31 05:57:00|||||||||2
1735624640000|2024-12-31 05:57:20|5899.85|5899.15|5899.85|5899.15|5899.85|5899.15|5899.73|5899.03|11
1735624650000|2024-12-31 05:57:30|5899.73|5899.03|5899.73|5899.03|5899.73|5899.03|5899.73|5899.03|0
1735624660000|2024-12-31 05:57:40|5899.48|5898.78|5899.48|5898.78|5899.48|5898.78|5899.48|5898.78|6
1735624670000|2024-12-31 05:57:50|5899.6|5898.9|5899.73|5899.03|5899.73|5899.03|5899.6|5898.9|0
1735624690000|2024-12-31 05:58:10|5899.85|5899.15|5899.98|5899.28|5899.98|5899.28|5899.85|5899.15|4
1735624700000|2024-12-31 05:58:20|5899.85|5899.15|5899.98|5899.28|5899.98|5899.28|5899.85|5899.15|1
1735624730000|2024-12-31 05:58:50|5899.73|5899.03|5899.98|5899.28|5899.98|5899.28|5899.73|5899.03|6
1735624740000|2024-12-31 05:59:00|5900.1|5899.4|5900.73|5900.03|5900.73|5900.03|5900.1|5899.4|19
1735624750000|2024-12-31 05:59:10|||||||||26
1735624760000|2024-12-31 05:59:20|5900.98|5900.28|5900.98|5900.28|5901.23|5900.53|5900.98|5900.28|9
1735624770000|2024-12-31 05:59:30|||||||||14
1735624790000|2024-12-31 05:59:50|5900.85|5900.15|5900.73|5900.03|5900.98|5900.28|5900.73|5900.03|6
1735624800000|2024-12-31 06:00:00|5900.85|5900.15|5900.35|5899.65|5900.98|5900.28|5900.35|5899.65|13
1735624810000|2024-12-31 06:00:10|5900.23|5899.53|5900.23|5899.53|5900.35|5899.65|5900.23|5899.53|3
1735624820000|2024-12-31 06:00:20|5900.35|5899.65|5900.35|5899.65|5900.35|5899.65|5900.23|5899.53|0
1735624830000|2024-12-31 06:00:30|5900.48|5899.78|5900.48|5899.78|5900.48|5899.78|5900.48|5899.78|0
1735624840000|2024-12-31 06:00:40|5900.35|5899.65|5900.35|5899.65|5900.35|5899.65|5900.35|5899.65|1
1735624850000|2024-12-31 06:00:50|5900.23|5899.53|5899.73|5899.03|5900.35|5899.65|5899.73|5899.03|24
1735624860000|2024-12-31 06:01:00|5899.85|5899.15|5899.98|5899.28|5899.98|5899.28|5899.85|5899.15|8
1735624870000|2024-12-31 06:01:10|5900.23|5899.53|5900.1|5899.4|5900.23|5899.53|5900.1|5899.4|7
1735624880000|2024-12-31 06:01:20|||||||||1
1735624890000|2024-12-31 06:01:30|5899.6|5898.9|5899.98|5899.28|5899.98|5899.28|5899.6|5898.9|19
1735624900000|2024-12-31 06:01:40|5899.85|5899.15|5899.73|5899.03|5899.85|5899.15|5899.73|5899.03|9
1735624920000|2024-12-31 06:02:00|5899.6|5898.9|5899.6|5898.9|5899.6|5898.9|5899.6|5898.9|4
1735624930000|2024-12-31 06:02:10|5899.73|5899.03|5899.48|5898.78|5899.73|5899.03|5899.48|5898.78|7
1735624940000|2024-12-31 06:02:20|5899.23|5898.53|5899.23|5898.53|5899.23|5898.53|5899.23|5898.53|6
1735624950000|2024-12-31 06:02:30|5899.35|5898.65|5899.35|5898.65|5899.48|5898.78|5899.35|5898.65|5
1735624960000|2024-12-31 06:02:40|5899.23|5898.53|5899.48|5898.78|5899.48|5898.78|5899.23|5898.53|1
1735624970000|2024-12-31 06:02:50|5899.73|5899.03|5899.6|5898.9|5899.73|5899.03|5899.6|5898.9|8
1735624980000|2024-12-31 06:03:00|5899.73|5899.03|5899.6|5898.9|5899.73|5899.03|5899.6|5898.9|2
1735624990000|2024-12-31 06:03:10|5899.48|5898.78|5899.35|5898.65|5899.48|5898.78|5899.35|5898.65|6
1735625000000|2024-12-31 06:03:20|5899.23|5898.53|5899.23|5898.53|5899.23|5898.53|5899.23|5898.53|1
1735625010000|2024-12-31 06:03:30|||||||||1
1735625020000|2024-12-31 06:03:40|5899.35|5898.65|5899.23|5898.53|5899.35|5898.65|5899.23|5898.53|2
1735625030000|2024-12-31 06:03:50|||||||||1
1735625040000|2024-12-31 06:04:00|||||||||1
1735625050000|2024-12-31 06:04:10|5899.1|5898.4|5899.1|5898.4|5899.1|5898.4|5899.1|5898.4|4
1735625060000|2024-12-31 06:04:20|5898.98|5898.28|5898.98|5898.28|5899.1|5898.4|5898.98|5898.28|2
1735625070000|2024-12-31 06:04:30|5898.6|5897.9|5898.73|5898.03|5898.73|5898.03|5898.35|5897.65|28
1735625080000|2024-12-31 06:04:40|5898.6|5897.9|5898.73|5898.03|5898.73|5898.03|5898.6|5897.9|20
1735625100000|2024-12-31 06:05:00|5898.6|5897.9|5898.73|5898.03|5898.73|5898.03|5898.6|5897.9|7
1735625120000|2024-12-31 06:05:20|5898.6|5897.9|5898.35|5897.65|5898.6|5897.9|5898.35|5897.65|21
1735625130000|2024-12-31 06:05:30|5898.23|5897.53|5897.98|5897.28|5898.23|5897.53|5897.98|5897.28|10
1735625140000|2024-12-31 06:05:40|5897.85|5897.15|5897.73|5897.03|5897.85|5897.15|5897.73|5897.03|21
1735625150000|2024-12-31 06:05:50|5897.85|5897.15|5897.73|5897.03|5897.98|5897.28|5897.73|5897.03|20
1735625160000|2024-12-31 06:06:00|5897.85|5897.15|5897.85|5897.15|5897.85|5897.15|5897.85|5897.15|1
1735625170000|2024-12-31 06:06:10|5897.73|5897.03|5897.48|5896.78|5897.73|5897.03|5897.48|5896.78|13
1735625180000|2024-12-31 06:06:20|5897.35|5896.65|5897.23|5896.53|5897.35|5896.65|5897.23|5896.53|12
1735625190000|2024-12-31 06:06:30|5897.1|5896.4|5896.23|5895.53|5897.1|5896.4|5896.1|5895.4|72
1735625200000|2024-12-31 06:06:40|5896.1|5895.4|5895.98|5895.28|5896.1|5895.4|5895.98|5895.28|3
1735625210000|2024-12-31 06:06:50|5896.1|5895.4|5896.23|5895.53|5896.48|5895.78|5896.1|5895.4|25
1735625220000|2024-12-31 06:07:00|5896.35|5895.65|5896.35|5895.65|5896.48|5895.78|5896.35|5895.65|3
1735625230000|2024-12-31 06:07:10|5896.48|5895.78|5896.23|5895.53|5896.48|5895.78|5896.23|5895.53|6
1735625240000|2024-12-31 06:07:20|5896.35|5895.65|5896.35|5895.65|5896.48|5895.78|5896.35|5895.65|5
1735625250000|2024-12-31 06:07:30|5896.48|5895.78|5896.35|5895.65|5896.48|5895.78|5896.35|5895.65|5
1735625260000|2024-12-31 06:07:40|5896.23|5895.53|5895.98|5895.28|5896.23|5895.53|5895.98|5895.28|2
1735625270000|2024-12-31 06:07:50|5896.23|5895.53|5896.1|5895.4|5896.23|5895.53|5896.1|5895.4|8
1735625280000|2024-12-31 06:08:00|5895.98|5895.28|5896.23|5895.53|5896.23|5895.53|5895.6|5894.9|38
1735625290000|2024-12-31 06:08:10|5896.1|5895.4|5895.85|5895.15|5896.23|5895.53|5895.85|5895.15|2
1735625300000|2024-12-31 06:08:20|5895.98|5895.28|5895.98|5895.28|5895.98|5895.28|5895.85|5895.15|2
1735625310000|2024-12-31 06:08:30|5895.48|5894.78|5895.48|5894.78|5895.48|5894.78|5895.48|5894.78|11
1735625320000|2024-12-31 06:08:40|||||||||6
1735625330000|2024-12-31 06:08:50|5895.35|5894.65|5895.6|5894.9|5895.6|5894.9|5895.35|5894.65|11
1735625340000|2024-12-31 06:09:00|5895.73|5895.03|5895.73|5895.03|5895.73|5895.03|5895.6|5894.9|8
1735625350000|2024-12-31 06:09:10|5895.85|5895.15|5895.98|5895.28|5896.1|5895.4|5895.85|5895.15|22
1735625360000|2024-12-31 06:09:20|5896.1|5895.4|5896.1|5895.4|5896.1|5895.4|5895.98|5895.28|3
1735625370000|2024-12-31 06:09:30|5896.23|5895.53|5896.35|5895.65|5896.35|5895.65|5896.1|5895.4|8
1735625380000|2024-12-31 06:09:40|5896.23|5895.53|5896.48|5895.78|5896.48|5895.78|5896.23|5895.53|1
1735625390000|2024-12-31 06:09:50|5896.35|5895.65|5896.35|5895.65|5896.35|5895.65|5896.35|5895.65|1
1735625400000|2024-12-31 06:10:00|5896.48|5895.78|5896.6|5895.9|5896.85|5896.15|5896.48|5895.78|43
1735625410000|2024-12-31 06:10:10|5896.73|5896.03|5896.73|5896.03|5896.73|5896.03|5896.73|5896.03|0
1735625420000|2024-12-31 06:10:20|5896.98|5896.28|5896.98|5896.28|5896.98|5896.28|5896.98|5896.28|7
1735625430000|2024-12-31 06:10:30|5896.85|5896.15|5896.98|5896.28|5896.98|5896.28|5896.85|5896.15|6
1735625450000|2024-12-31 06:10:50|5897.1|5896.4|5897.23|5896.53|5897.23|5896.53|5897.1|5896.4|3
1735625460000|2024-12-31 06:11:00|5897.1|5896.4|5897.1|5896.4|5897.1|5896.4|5896.73|5896.03|10
1735625470000|2024-12-31 06:11:10|5896.98|5896.28|5897.1|5896.4|5897.1|5896.4|5896.98|5896.28|2
1735625480000|2024-12-31 06:11:20|5897.23|5896.53|5896.98|5896.28|5897.23|5896.53|5896.98|5896.28|4
1735625490000|2024-12-31 06:11:30|5897.1|5896.4|5897.1|5896.4|5897.1|5896.4|5896.98|5896.28|0
1735625500000|2024-12-31 06:11:40|5896.98|5896.28|5896.98|5896.28|5897.1|5896.4|5896.98|5896.28|0
1735625510000|2024-12-31 06:11:50|5896.73|5896.03|5896.73|5896.03|5896.73|5896.03|5896.73|5896.03|13
1735625520000|2024-12-31 06:12:00|5896.85|5896.15|5896.98|5896.28|5896.98|5896.28|5896.85|5896.15|8
1735625530000|2024-12-31 06:12:10|||||||||4
1735625560000|2024-12-31 06:12:40|5896.85|5896.15|5896.85|5896.15|5896.85|5896.15|5896.85|5896.15|5
1735625570000|2024-12-31 06:12:50|5896.98|5896.28|5896.98|5896.28|5896.98|5896.28|5896.98|5896.28|0
1735625580000|2024-12-31 06:13:00|5897.1|5896.4|5897.1|5896.4|5897.23|5896.53|5897.1|5896.4|8
1735625590000|2024-12-31 06:13:10|5897.23|5896.53|5897.6|5896.9|5897.73|5897.03|5897.23|5896.53|52
1735625610000|2024-12-31 06:13:30|5897.48|5896.78|5897.6|5896.9|5897.73|5897.03|5897.48|5896.78|1
1735625620000|2024-12-31 06:13:40|5897.73|5897.03|5897.73|5897.03|5897.73|5897.03|5897.73|5897.03|3
1735625640000|2024-12-31 06:14:00|5897.48|5896.78|5897.6|5896.9|5897.73|5897.03|5897.48|5896.78|34
1735625650000|2024-12-31 06:14:10|5897.73|5897.03|5897.6|5896.9|5897.73|5897.03|5897.6|5896.9|9
1735625660000|2024-12-31 06:14:20|5897.73|5897.03|5897.6|5896.9|5897.73|5897.03|5897.6|5896.9|1
1735625670000|2024-12-31 06:14:30|||||||||1
1735625680000|2024-12-31 06:14:40|5897.73|5897.03|5897.6|5896.9|5897.73|5897.03|5897.6|5896.9|3
1735625690000|2024-12-31 06:14:50|5897.73|5897.03|5897.1|5896.4|5897.73|5897.03|5897.1|5896.4|10
1735625700000|2024-12-31 06:15:00|5896.98|5896.28|5897.73|5897.03|5897.73|5897.03|5896.98|5896.28|24
1735625710000|2024-12-31 06:15:10|5897.98|5897.28|5897.98|5897.28|5897.98|5897.28|5897.98|5897.28|4
1735625730000|2024-12-31 06:15:30|5897.85|5897.15|5898.23|5897.53|5898.23|5897.53|5897.85|5897.15|12
1735625740000|2024-12-31 06:15:40|5898.1|5897.4|5898.23|5897.53|5898.23|5897.53|5898.1|5897.4|3
1735625750000|2024-12-31 06:15:50|5897.85|5897.15|5897.85|5897.15|5897.85|5897.15|5897.85|5897.15|10
1735625760000|2024-12-31 06:16:00|5897.98|5897.28|5897.98|5897.28|5897.98|5897.28|5897.48|5896.78|14
1735625770000|2024-12-31 06:16:10|5898.1|5897.4|5898.23|5897.53|5898.23|5897.53|5898.1|5897.4|14
1735625780000|2024-12-31 06:16:20|5898.1|5897.4|5898.1|5897.4|5898.1|5897.4|5898.1|5897.4|2
1735625790000|2024-12-31 06:16:30|5897.98|5897.28|5897.98|5897.28|5897.98|5897.28|5897.98|5897.28|0
1735625800000|2024-12-31 06:16:40|5898.23|5897.53|5897.98|5897.28|5898.23|5897.53|5897.98|5897.28|10
1735625820000|2024-12-31 06:17:00|5897.73|5897.03|5897.98|5897.28|5897.98|5897.28|5897.73|5897.03|8
1735625830000|2024-12-31 06:17:10|5898.23|5897.53|5898.23|5897.53|5898.23|5897.53|5898.1|5897.4|7
1735625840000|2024-12-31 06:17:20|5898.48|5897.78|5898.48|5897.78|5898.73|5898.03|5898.48|5897.78|14
1735625860000|2024-12-31 06:17:40|5898.73|5898.03|5898.73|5898.03|5898.73|5898.03|5898.73|5898.03|6
1735625870000|2024-12-31 06:17:50|5898.6|5897.9|5898.98|5898.28|5898.98|5898.28|5898.6|5897.9|10
1735625880000|2024-12-31 06:18:00|5899.23|5898.53|5899.1|5898.4|5899.23|5898.53|5899.1|5898.4|3
1735625890000|2024-12-31 06:18:10|5898.98|5898.28|5898.73|5898.03|5898.98|5898.28|5898.73|5898.03|20
1735625900000|2024-12-31 06:18:20|5898.6|5897.9|5898.6|5897.9|5898.6|5897.9|5898.6|5897.9|1
1735625910000|2024-12-31 06:18:30|5898.48|5897.78|5898.48|5897.78|5898.48|5897.78|5898.23|5897.53|18
1735625940000|2024-12-31 06:19:00|5898.6|5897.9|5898.73|5898.03|5898.73|5898.03|5898.6|5897.9|2
1735625950000|2024-12-31 06:19:10|5898.6|5897.9|5898.85|5898.15|5898.85|5898.15|5898.48|5897.78|6
1735625960000|2024-12-31 06:19:20|5898.98|5898.28|5898.98|5898.28|5898.98|5898.28|5898.98|5898.28|2
1735625970000|2024-12-31 06:19:30|5898.85|5898.15|5898.73|5898.03|5898.85|5898.15|5898.73|5898.03|4
1735625990000|2024-12-31 06:19:50|5899.1|5898.4|5899.1|5898.4|5899.1|5898.4|5899.1|5898.4|19
1735626000000|2024-12-31 06:20:00|5898.98|5898.28|5898.98|5898.28|5898.98|5898.28|5898.98|5898.28|0
1735626010000|2024-12-31 06:20:10|5899.1|5898.4|5899.23|5898.53|5899.48|5898.78|5899.1|5898.4|27
1735626020000|2024-12-31 06:20:20|5899.35|5898.65|5899.23|5898.53|5899.35|5898.65|5899.23|5898.53|14
1735626040000|2024-12-31 06:20:40|5899.1|5898.4|5898.98|5898.28|5899.1|5898.4|5898.98|5898.28|22
1735626050000|2024-12-31 06:20:50|5898.85|5898.15|5898.73|5898.03|5898.98|5898.28|5898.73|5898.03|10
1735626060000|2024-12-31 06:21:00|5898.48|5897.78|5898.35|5897.65|5898.48|5897.78|5898.35|5897.65|9
1735626070000|2024-12-31 06:21:10|5898.48|5897.78|5898.85|5898.15|5898.98|5898.28|5898.48|5897.78|27
1735626090000|2024-12-31 06:21:30|5898.98|5898.28|5898.73|5898.03|5898.98|5898.28|5898.73|5898.03|13
1735626110000|2024-12-31 06:21:50|||||||||2
1735626120000|2024-12-31 06:22:00|5898.6|5897.9|5898.35|5897.65|5898.73|5898.03|5898.35|5897.65|53
1735626130000|2024-12-31 06:22:10|5898.73|5898.03|5898.73|5898.03|5898.73|5898.03|5898.73|5898.03|17
1735626150000|2024-12-31 06:22:30|5898.6|5897.9|5898.85|5898.15|5898.85|5898.15|5898.6|5897.9|5
1735626170000|2024-12-31 06:22:50|5898.73|5898.03|5898.73|5898.03|5898.73|5898.03|5898.73|5898.03|0
1735626200000|2024-12-31 06:23:20|5898.35|5897.65|5898.23|5897.53|5898.35|5897.65|5898.23|5897.53|31
1735626220000|2024-12-31 06:23:40|5898.1|5897.4|5898.1|5897.4|5898.1|5897.4|5897.98|5897.28|4
1735626230000|2024-12-31 06:23:50|5898.23|5897.53|5897.73|5897.03|5898.23|5897.53|5897.73|5897.03|11
1735626240000|2024-12-31 06:24:00|5897.98|5897.28|5897.98|5897.28|5897.98|5897.28|5897.98|5897.28|11
1735626250000|2024-12-31 06:24:10|||||||||1
1735626260000|2024-12-31 06:24:20|5898.1|5897.4|5898.23|5897.53|5898.23|5897.53|5898.1|5897.4|11
1735626280000|2024-12-31 06:24:40|5897.98|5897.28|5897.98|5897.28|5897.98|5897.28|5897.98|5897.28|2
1735626300000|2024-12-31 06:25:00|5898.1|5897.4|5898.6|5897.9|5898.6|5897.9|5898.1|5897.4|19
1735626310000|2024-12-31 06:25:10|5898.48|5897.78|5898.48|5897.78|5898.48|5897.78|5898.48|5897.78|0
1735626320000|2024-12-31 06:25:20|5898.6|5897.9|5898.73|5898.03|5898.73|5898.03|5898.6|5897.9|0
1735626330000|2024-12-31 06:25:30|5898.6|5897.9|5898.6|5897.9|5898.6|5897.9|5898.6|5897.9|0
1735626340000|2024-12-31 06:25:40|5898.73|5898.03|5898.6|5897.9|5898.73|5898.03|5898.6|5897.9|2
1735626350000|2024-12-31 06:25:50|5898.73|5898.03|5898.6|5897.9|5898.73|5898.03|5898.6|5897.9|0
1735626360000|2024-12-31 06:26:00|5898.73|5898.03|5897.98|5897.28|5898.73|5898.03|5897.98|5897.28|22
1735626370000|2024-12-31 06:26:10|5897.85|5897.15|5897.85|5897.15|5897.85|5897.15|5897.85|5897.15|7
1735626380000|2024-12-31 06:26:20|5897.98|5897.28|5897.85|5897.15|5897.98|5897.28|5897.85|5897.15|7
1735626400000|2024-12-31 06:26:40|5897.98|5897.28|5898.1|5897.4|5898.1|5897.4|5897.98|5897.28|2
1735626430000|2024-12-31 06:27:10|5898.23|5897.53|5898.6|5897.9|5898.6|5897.9|5898.23|5897.53|10
1735626440000|2024-12-31 06:27:20|5898.73|5898.03|5898.73|5898.03|5898.73|5898.03|5898.73|5898.03|1
1735626450000|2024-12-31 06:27:30|5898.85|5898.15|5898.35|5897.65|5898.85|5898.15|5898.23|5897.53|23
1735626480000|2024-12-31 06:28:00|5898.23|5897.53|5898.1|5897.4|5898.23|5897.53|5898.1|5897.4|4
1735626490000|2024-12-31 06:28:10|5897.98|5897.28|5897.98|5897.28|5898.1|5897.4|5897.98|5897.28|4
1735626500000|2024-12-31 06:28:20|5898.1|5897.4|5898.1|5897.4|5898.1|5897.4|5898.1|5897.4|1
1735626510000|2024-12-31 06:28:30|5897.98|5897.28|5898.1|5897.4|5898.1|5897.4|5897.98|5897.28|3
1735626540000|2024-12-31 06:29:00|5897.73|5897.03|5897.73|5897.03|5897.73|5897.03|5897.73|5897.03|10
1735626550000|2024-12-31 06:29:10|5897.98|5897.28|5898.1|5897.4|5898.1|5897.4|5897.98|5897.28|9
1735626570000|2024-12-31 06:29:30|5897.98|5897.28|5898.1|5897.4|5898.1|5897.4|5897.98|5897.28|1
1735626600000|2024-12-31 06:30:00|5898.23|5897.53|5898.48|5897.78|5898.48|5897.78|5898.23|5897.53|8
1735626610000|2024-12-31 06:30:10|5898.23|5897.53|5898.23|5897.53|5898.23|5897.53|5898.23|5897.53|4
1735626620000|2024-12-31 06:30:20|5898.1|5897.4|5898.1|5897.4|5898.1|5897.4|5898.1|5897.4|4
1735626630000|2024-12-31 06:30:30|||||||||1
1735626640000|2024-12-31 06:30:40|5897.98|5897.28|5897.98|5897.28|5897.98|5897.28|5897.98|5897.28|1
1735626650000|2024-12-31 06:30:50|5897.85|5897.15|5897.73|5897.03|5897.85|5897.15|5897.73|5897.03|4
1735626660000|2024-12-31 06:31:00|5897.35|5896.65|5897.1|5896.4|5897.35|5896.65|5896.85|5896.15|46
1735626670000|2024-12-31 06:31:10|5897.23|5896.53|5896.98|5896.28|5897.23|5896.53|5896.98|5896.28|4
1735626680000|2024-12-31 06:31:20|5896.85|5896.15|5896.98|5896.28|5897.1|5896.4|5896.85|5896.15|14
1735626690000|2024-12-31 06:31:30|5897.1|5896.4|5897.23|5896.53|5897.23|5896.53|5897.1|5896.4|2
1735626700000|2024-12-31 06:31:40|5897.35|5896.65|5897.35|5896.65|5897.35|5896.65|5897.35|5896.65|6
1735626710000|2024-12-31 06:31:50|5897.48|5896.78|5897.35|5896.65|5897.48|5896.78|5897.23|5896.53|3
1735626740000|2024-12-31 06:32:20|5897.23|5896.53|5897.1|5896.4|5897.23|5896.53|5896.98|5896.28|16
1735626780000|2024-12-31 06:33:00|5896.98|5896.28|5896.6|5895.9|5896.98|5896.28|5896.6|5895.9|4
1735626790000|2024-12-31 06:33:10|5896.48|5895.78|5896.35|5895.65|5896.6|5895.9|5896.35|5895.65|15
1735626800000|2024-12-31 06:33:20|||||||||2
1735626810000|2024-12-31 06:33:30|5896.23|5895.53|5896.48|5895.78|5896.48|5895.78|5896.23|5895.53|21
1735626820000|2024-12-31 06:33:40|||||||||4
1735626840000|2024-12-31 06:34:00|5896.23|5895.53|5896.23|5895.53|5896.23|5895.53|5896.1|5895.4|35
1735626850000|2024-12-31 06:34:10|5896.35|5895.65|5896.48|5895.78|5896.48|5895.78|5896.35|5895.65|4
1735626860000|2024-12-31 06:34:20|5896.35|5895.65|5896.35|5895.65|5896.35|5895.65|5896.35|5895.65|12
1735626870000|2024-12-31 06:34:30|5896.23|5895.53|5896.23|5895.53|5896.48|5895.78|5896.23|5895.53|2
1735626890000|2024-12-31 06:34:50|5895.85|5895.15|5895.85|5895.15|5895.98|5895.28|5895.85|5895.15|4
1735626900000|2024-12-31 06:35:00|5895.98|5895.28|5895.85|5895.15|5895.98|5895.28|5895.85|5895.15|0
1735626910000|2024-12-31 06:35:10|5895.73|5895.03|5895.23|5894.53|5895.73|5895.03|5895.23|5894.53|57
1735626920000|2024-12-31 06:35:20|5895.1|5894.4|5895.1|5894.4|5895.1|5894.4|5895.1|5894.4|11
1735626930000|2024-12-31 06:35:30|5895.23|5894.53|5895.6|5894.9|5895.6|5894.9|5895.23|5894.53|13
1735626940000|2024-12-31 06:35:40|5895.48|5894.78|5895.35|5894.65|5895.48|5894.78|5895.23|5894.53|3
1735626950000|2024-12-31 06:35:50|5895.48|5894.78|5895.35|5894.65|5895.48|5894.78|5895.35|5894.65|2
1735626960000|2024-12-31 06:36:00|5895.48|5894.78|5895.48|5894.78|5895.48|5894.78|5895.35|5894.65|3
1735626970000|2024-12-31 06:36:10|5895.6|5894.9|5895.23|5894.53|5895.73|5895.03|5895.23|5894.53|23
1735626980000|2024-12-31 06:36:20|5895.48|5894.78|5895.35|5894.65|5895.48|5894.78|5895.35|5894.65|1
1735627000000|2024-12-31 06:36:40|5895.23|5894.53|5895.23|5894.53|5895.23|5894.53|5895.23|5894.53|0
1735627010000|2024-12-31 06:36:50|5895.1|5894.4|5895.1|5894.4|5895.1|5894.4|5894.98|5894.28|4
1735627020000|2024-12-31 06:37:00|5894.98|5894.28|5895.1|5894.4|5895.1|5894.4|5894.98|5894.28|1
1735627030000|2024-12-31 06:37:10|5895.23|5894.53|5895.23|5894.53|5895.23|5894.53|5895.23|5894.53|5
1735627050000|2024-12-31 06:37:30|||||||||2
1735627060000|2024-12-31 06:37:40|5895.35|5894.65|5895.73|5895.03|5895.73|5895.03|5895.35|5894.65|44
1735627070000|2024-12-31 06:37:50|5895.85|5895.15|5895.98|5895.28|5895.98|5895.28|5895.73|5895.03|12
1735627090000|2024-12-31 06:38:10|5895.85|5895.15|5895.85|5895.15|5895.98|5895.28|5895.85|5895.15|2
1735627100000|2024-12-31 06:38:20|5895.73|5895.03|5895.85|5895.15|5895.98|5895.28|5895.73|5895.03|4
1735627110000|2024-12-31 06:38:30|5895.98|5895.28|5895.98|5895.28|5895.98|5895.28|5895.98|5895.28|0
1735627120000|2024-12-31 06:38:40|5896.23|5895.53|5896.23|5895.53|5896.23|5895.53|5896.1|5895.4|10
1735627130000|2024-12-31 06:38:50|5896.1|5895.4|5895.73|5895.03|5896.1|5895.4|5895.48|5894.78|31
1735627140000|2024-12-31 06:39:00|5895.85|5895.15|5895.98|5895.28|5895.98|5895.28|5895.85|5895.15|10
1735627150000|2024-12-31 06:39:10|5895.85|5895.15|5895.85|5895.15|5895.85|5895.15|5895.73|5895.03|4
1735627160000|2024-12-31 06:39:20|5895.73|5895.03|5895.73|5895.03|5895.85|5895.15|5895.73|5895.03|0
1735627210000|2024-12-31 06:40:10|5895.85|5895.15|5895.85|5895.15|5895.98|5895.28|5895.73|5895.03|0
1735627220000|2024-12-31 06:40:20|5895.98|5895.28|5895.98|5895.28|5895.98|5895.28|5895.98|5895.28|0
1735627230000|2024-12-31 06:40:30|5895.85|5895.15|5895.98|5895.28|5895.98|5895.28|5895.85|5895.15|1
1735627240000|2024-12-31 06:40:40|5895.85|5895.15|5895.23|5894.53|5895.98|5895.28|5895.23|5894.53|10
1735627250000|2024-12-31 06:40:50|5895.35|5894.65|5895.48|5894.78|5895.48|5894.78|5895.23|5894.53|3
1735627260000|2024-12-31 06:41:00|5895.35|5894.65|5895.23|5894.53|5895.48|5894.78|5895.23|5894.53|2
1735627280000|2024-12-31 06:41:20|5895.48|5894.78|5895.48|5894.78|5895.48|5894.78|5895.48|5894.78|7
1735627290000|2024-12-31 06:41:30|5895.35|5894.65|5895.35|5894.65|5895.35|5894.65|5895.35|5894.65|1
1735627300000|2024-12-31 06:41:40|5895.48|5894.78|5895.35|5894.65|5895.48|5894.78|5895.35|5894.65|2
1735627310000|2024-12-31 06:41:50|5895.23|5894.53|5895.35|5894.65|5895.35|5894.65|5895.23|5894.53|5
1735627320000|2024-12-31 06:42:00|5895.23|5894.53|5895.35|5894.65|5895.35|5894.65|5895.23|5894.53|2
1735627330000|2024-12-31 06:42:10|5895.23|5894.53|5895.35|5894.65|5895.35|5894.65|5895.23|5894.53|1
1735627340000|2024-12-31 06:42:20|5895.48|5894.78|5895.23|5894.53|5895.48|5894.78|5895.23|5894.53|1
1735627350000|2024-12-31 06:42:30|5895.35|5894.65|5895.35|5894.65|5895.35|5894.65|5895.35|5894.65|4
1735627360000|2024-12-31 06:42:40|5895.48|5894.78|5895.35|5894.65|5895.48|5894.78|5895.35|5894.65|2
1735627370000|2024-12-31 06:42:50|5895.23|5894.53|5895.48|5894.78|5895.48|5894.78|5895.23|5894.53|1
1735627380000|2024-12-31 06:43:00|5895.6|5894.9|5895.48|5894.78|5895.6|5894.9|5895.35|5894.65|11
1735627390000|2024-12-31 06:43:10|5895.6|5894.9|5895.6|5894.9|5895.6|5894.9|5895.6|5894.9|0
1735627400000|2024-12-31 06:43:20|5895.48|5894.78|5895.6|5894.9|5895.6|5894.9|5895.48|5894.78|3
1735627410000|2024-12-31 06:43:30|5895.48|5894.78|5895.48|5894.78|5895.48|5894.78|5895.48|5894.78|0
1735627420000|2024-12-31 06:43:40|5895.23|5894.53|5895.23|5894.53|5895.23|5894.53|5895.1|5894.4|25
1735627430000|2024-12-31 06:43:50|5895.35|5894.65|5893.98|5893.28|5895.35|5894.65|5893.73|5893.03|97
1735627440000|2024-12-31 06:44:00|5893.85|5893.15|5893.48|5892.78|5893.85|5893.15|5893.48|5892.78|26
1735627450000|2024-12-31 06:44:10|5893.35|5892.65|5893.48|5892.78|5893.48|5892.78|5893.35|5892.65|10
1735627460000|2024-12-31 06:44:20|5893.35|5892.65|5893.48|5892.78|5893.73|5893.03|5893.35|5892.65|23
1735627470000|2024-12-31 06:44:30|5893.6|5892.9|5893.73|5893.03|5893.73|5893.03|5893.6|5892.9|13
1735627480000|2024-12-31 06:44:40|5893.6|5892.9|5893.48|5892.78|5893.6|5892.9|5893.48|5892.78|4
1735627490000|2024-12-31 06:44:50|5893.23|5892.53|5894.23|5893.53|5894.23|5893.53|5893.23|5892.53|41
1735627500000|2024-12-31 06:45:00|5894.1|5893.4|5894.23|5893.53|5894.48|5893.78|5894.1|5893.4|29
1735627510000|2024-12-31 06:45:10|5894.35|5893.65|5894.48|5893.78|5894.48|5893.78|5894.35|5893.65|3
1735627520000|2024-12-31 06:45:20|5894.6|5893.9|5894.48|5893.78|5894.6|5893.9|5894.48|5893.78|13
1735627530000|2024-12-31 06:45:30|||||||||2
1735627540000|2024-12-31 06:45:40|5894.73|5894.03|5894.73|5894.03|5894.73|5894.03|5894.73|5894.03|9
1735627550000|2024-12-31 06:45:50|||||||||5
1735627560000|2024-12-31 06:46:00|5894.6|5893.9|5895.48|5894.78|5895.48|5894.78|5894.48|5893.78|40
1735627570000|2024-12-31 06:46:10|5895.35|5894.65|5895.23|5894.53|5895.35|5894.65|5895.23|5894.53|5
1735627580000|2024-12-31 06:46:20|5895.48|5894.78|5895.48|5894.78|5895.48|5894.78|5895.48|5894.78|8
1735627590000|2024-12-31 06:46:30|5895.73|5895.03|5895.73|5895.03|5895.73|5895.03|5895.6|5894.9|5
1735627600000|2024-12-31 06:46:40|5895.98|5895.28|5895.73|5895.03|5895.98|5895.28|5895.6|5894.9|21
1735627610000|2024-12-31 06:46:50|||||||||1
1735627650000|2024-12-31 06:47:30|||||||||34
1735627660000|2024-12-31 06:47:40|5895.85|5895.15|5895.35|5894.65|5895.85|5895.15|5895.23|5894.53|22
1735627680000|2024-12-31 06:48:00|5895.48|5894.78|5895.48|5894.78|5895.48|5894.78|5895.48|5894.78|0
1735627690000|2024-12-31 06:48:10|5895.35|5894.65|5895.98|5895.28|5895.98|5895.28|5895.35|5894.65|18
1735627700000|2024-12-31 06:48:20|5895.85|5895.15|5895.73|5895.03|5895.85|5895.15|5895.73|5895.03|15
1735627730000|2024-12-31 06:48:50|5895.85|5895.15|5895.73|5895.03|5895.98|5895.28|5895.73|5895.03|16
1735627740000|2024-12-31 06:49:00|5895.85|5895.15|5896.23|5895.53|5896.23|5895.53|5895.85|5895.15|10
1735627760000|2024-12-31 06:49:20|||||||||2
1735627770000|2024-12-31 06:49:30|5896.35|5895.65|5896.48|5895.78|5896.48|5895.78|5896.23|5895.53|12
1735627800000|2024-12-31 06:50:00|5896.85|5896.15|5896.98|5896.28|5896.98|5896.28|5896.73|5896.03|14
1735627810000|2024-12-31 06:50:10|5897.1|5896.4|5897.1|5896.4|5897.48|5896.78|5896.98|5896.28|23
1735627820000|2024-12-31 06:50:20|5896.98|5896.28|5896.48|5895.78|5896.98|5896.28|5896.48|5895.78|33
1735627830000|2024-12-31 06:50:30|5896.6|5895.9|5896.23|5895.53|5896.6|5895.9|5896.23|5895.53|6
1735627840000|2024-12-31 06:50:40|5896.1|5895.4|5896.23|5895.53|5896.23|5895.53|5896.1|5895.4|12
1735627860000|2024-12-31 06:51:00|5896.35|5895.65|5896.48|5895.78|5896.48|5895.78|5896.35|5895.65|8
1735627870000|2024-12-31 06:51:10|5896.85|5896.15|5896.73|5896.03|5896.85|5896.15|5896.73|5896.03|3
1735627880000|2024-12-31 06:51:20|5896.6|5895.9|5896.73|5896.03|5896.73|5896.03|5896.48|5895.78|4
1735627900000|2024-12-31 06:51:40|5896.98|5896.28|5896.73|5896.03|5896.98|5896.28|5896.73|5896.03|8
1735627910000|2024-12-31 06:51:50|5896.85|5896.15|5896.98|5896.28|5896.98|5896.28|5896.85|5896.15|6
1735627930000|2024-12-31 06:52:10|5897.23|5896.53|5897.23|5896.53|5897.23|5896.53|5897.23|5896.53|11
1735627950000|2024-12-31 06:52:30|||||||||2
1735627960000|2024-12-31 06:52:40|5897.1|5896.4|5897.1|5896.4|5897.1|5896.4|5897.1|5896.4|27
1735627980000|2024-12-31 06:53:00|5897.23|5896.53|5896.98|5896.28|5897.23|5896.53|5896.98|5896.28|3
1735627990000|2024-12-31 06:53:10|5896.85|5896.15|5897.23|5896.53|5897.48|5896.78|5896.85|5896.15|12
1735628010000|2024-12-31 06:53:30|5896.98|5896.28|5897.1|5896.4|5897.1|5896.4|5896.98|5896.28|11
1735628020000|2024-12-31 06:53:40|5896.98|5896.28|5897.1|5896.4|5897.1|5896.4|5896.98|5896.28|7
1735628030000|2024-12-31 06:53:50|5897.23|5896.53|5897.1|5896.4|5897.23|5896.53|5897.1|5896.4|0
1735628040000|2024-12-31 06:54:00|5897.23|5896.53|5897.1|5896.4|5897.23|5896.53|5897.1|5896.4|4
1735628050000|2024-12-31 06:54:10|5896.98|5896.28|5896.6|5895.9|5896.98|5896.28|5896.48|5895.78|12
1735628060000|2024-12-31 06:54:20|5896.73|5896.03|5896.98|5896.28|5896.98|5896.28|5896.73|5896.03|6
1735628070000|2024-12-31 06:54:30|5897.23|5896.53|5897.23|5896.53|5897.23|5896.53|5897.23|5896.53|3
1735628080000|2024-12-31 06:54:40|5897.48|5896.78|5897.23|5896.53|5897.48|5896.78|5897.23|5896.53|11
1735628090000|2024-12-31 06:54:50|5896.98|5896.28|5897.1|5896.4|5897.1|5896.4|5896.98|5896.28|11
1735628100000|2024-12-31 06:55:00|5897.23|5896.53|5897.23|5896.53|5897.23|5896.53|5897.23|5896.53|0
1735628110000|2024-12-31 06:55:10|5897.35|5896.65|5897.35|5896.65|5897.35|5896.65|5897.35|5896.65|6
1735628120000|2024-12-31 06:55:20|5897.48|5896.78|5897.48|5896.78|5897.48|5896.78|5897.23|5896.53|4
1735628130000|2024-12-31 06:55:30|5897.35|5896.65|5897.23|5896.53|5897.48|5896.78|5897.23|5896.53|6
1735628140000|2024-12-31 06:55:40|5896.98|5896.28|5896.73|5896.03|5896.98|5896.28|5896.73|5896.03|6
1735628160000|2024-12-31 06:56:00|5896.98|5896.28|5896.98|5896.28|5896.98|5896.28|5896.98|5896.28|9
1735628170000|2024-12-31 06:56:10|5897.23|5896.53|5896.98|5896.28|5897.23|5896.53|5896.98|5896.28|4
1735628180000|2024-12-31 06:56:20|5897.1|5896.4|5896.98|5896.28|5897.1|5896.4|5896.98|5896.28|3
1735628190000|2024-12-31 06:56:30|5897.1|5896.4|5896.98|5896.28|5897.23|5896.53|5896.98|5896.28|4
1735628200000|2024-12-31 06:56:40|5896.73|5896.03|5896.73|5896.03|5896.73|5896.03|5896.73|5896.03|3
1735628210000|2024-12-31 06:56:50|||||||||1
1735628230000|2024-12-31 06:57:10|5897.48|5896.78|5897.48|5896.78|5897.48|5896.78|5897.35|5896.65|44
1735628240000|2024-12-31 06:57:20|5897.73|5897.03|5897.73|5897.03|5897.98|5897.28|5897.73|5897.03|58
1735628250000|2024-12-31 06:57:30|5897.48|5896.78|5897.48|5896.78|5897.73|5897.03|5897.48|5896.78|21
1735628270000|2024-12-31 06:57:50|5897.23|5896.53|5897.23|5896.53|5897.35|5896.65|5897.23|5896.53|7
1735628310000|2024-12-31 06:58:30|5896.98|5896.28|5896.98|5896.28|5896.98|5896.28|5896.98|5896.28|4
1735628340000|2024-12-31 06:59:00|||||||||3
1735628350000|2024-12-31 06:59:10|||||||||2
1735628360000|2024-12-31 06:59:20|5896.48|5895.78|5896.23|5895.53|5896.48|5895.78|5896.23|5895.53|52
1735628370000|2024-12-31 06:59:30|5896.35|5895.65|5896.35|5895.65|5896.48|5895.78|5896.23|5895.53|23
1735628380000|2024-12-31 06:59:40|5896.48|5895.78|5896.48|5895.78|5896.48|5895.78|5896.48|5895.78|0
1735628390000|2024-12-31 06:59:50|5896.35|5895.65|5896.23|5895.53|5896.48|5895.78|5896.23|5895.53|5
1735628400000|2024-12-31 07:00:00|5896.73|5896.03|5897.23|5896.53|5897.48|5896.78|5896.73|5896.03|38
1735628410000|2024-12-31 07:00:10|5897.48|5896.78|5897.6|5896.9|5897.6|5896.9|5897.48|5896.78|8
1735628420000|2024-12-31 07:00:20|5897.48|5896.78|5897.23|5896.53|5897.6|5896.9|5897.23|5896.53|12
1735628430000|2024-12-31 07:00:30|5896.98|5896.28|5896.98|5896.28|5897.1|5896.4|5896.98|5896.28|9
1735628440000|2024-12-31 07:00:40|5897.1|5896.4|5896.98|5896.28|5897.1|5896.4|5896.98|5896.28|2
1735628450000|2024-12-31 07:00:50|5897.1|5896.4|5897.1|5896.4|5897.1|5896.4|5897.1|5896.4|1
1735628460000|2024-12-31 07:01:00|5896.98|5896.28|5896.73|5896.03|5896.98|5896.28|5896.73|5896.03|7
1735628470000|2024-12-31 07:01:10|||||||||1
1735628490000|2024-12-31 07:01:30|5897.23|5896.53|5897.23|5896.53|5897.23|5896.53|5897.23|5896.53|7
1735628510000|2024-12-31 07:01:50|5897.1|5896.4|5897.1|5896.4|5897.1|5896.4|5896.98|5896.28|11
1735628520000|2024-12-31 07:02:00|5896.98|5896.28|5896.23|5895.53|5897.1|5896.4|5896.23|5895.53|14
1735628530000|2024-12-31 07:02:10|5895.98|5895.28|5895.98|5895.28|5895.98|5895.28|5895.98|5895.28|7
1735628540000|2024-12-31 07:02:20|5895.85|5895.15|5895.73|5895.03|5895.85|5895.15|5895.73|5895.03|2
1735628550000|2024-12-31 07:02:30|5895.85|5895.15|5896.1|5895.4|5896.1|5895.4|5895.85|5895.15|11
1735628560000|2024-12-31 07:02:40|5896.23|5895.53|5896.23|5895.53|5896.23|5895.53|5895.98|5895.28|7
1735628570000|2024-12-31 07:02:50|5896.48|5895.78|5896.48|5895.78|5896.48|5895.78|5896.35|5895.65|14
1735628580000|2024-12-31 07:03:00|5896.73|5896.03|5897.23|5896.53|5897.23|5896.53|5896.48|5895.78|21
1735628590000|2024-12-31 07:03:10|5897.48|5896.78|5897.48|5896.78|5897.98|5897.28|5897.48|5896.78|42
1735628600000|2024-12-31 07:03:20|5897.35|5896.65|5897.48|5896.78|5897.48|5896.78|5897.35|5896.65|1
1735628620000|2024-12-31 07:03:40|5897.73|5897.03|5897.85|5897.15|5897.98|5897.28|5897.73|5897.03|10
1735628630000|2024-12-31 07:03:50|5897.98|5897.28|5897.85|5897.15|5897.98|5897.28|5897.85|5897.15|6
1735628640000|2024-12-31 07:04:00|5897.73|5897.03|5897.85|5897.15|5897.98|5897.28|5897.73|5897.03|1
1735628650000|2024-12-31 07:04:10|5897.98|5897.28|5897.98|5897.28|5897.98|5897.28|5897.85|5897.15|14
1735628660000|2024-12-31 07:04:20|5897.85|5897.15|5897.48|5896.78|5897.85|5897.15|5897.48|5896.78|7
1735628670000|2024-12-31 07:04:30|5896.98|5896.28|5896.85|5896.15|5896.98|5896.28|5896.85|5896.15|49
1735628680000|2024-12-31 07:04:40|5896.98|5896.28|5896.98|5896.28|5896.98|5896.28|5896.98|5896.28|0
1735628690000|2024-12-31 07:04:50|5897.23|5896.53|5897.48|5896.78|5897.48|5896.78|5897.23|5896.53|10
1735628710000|2024-12-31 07:05:10|5897.35|5896.65|5897.35|5896.65|5897.35|5896.65|5897.23|5896.53|6
1735628720000|2024-12-31 07:05:20|5897.48|5896.78|5897.48|5896.78|5897.48|5896.78|5897.35|5896.65|0
1735628740000|2024-12-31 07:05:40|5897.35|5896.65|5897.23|5896.53|5897.35|5896.65|5897.23|5896.53|3
1735628750000|2024-12-31 07:05:50|||||||||3
1735628760000|2024-12-31 07:06:00|||||||||2
1735628770000|2024-12-31 07:06:10|5897.48|5896.78|5897.48|5896.78|5897.48|5896.78|5897.23|5896.53|6
1735628780000|2024-12-31 07:06:20|5897.35|5896.65|5897.23|5896.53|5897.35|5896.65|5897.23|5896.53|6
1735628800000|2024-12-31 07:06:40|5897.1|5896.4|5896.73|5896.03|5897.1|5896.4|5896.73|5896.03|6
1735628810000|2024-12-31 07:06:50|5896.6|5895.9|5896.98|5896.28|5896.98|5896.28|5896.48|5895.78|13
1735628820000|2024-12-31 07:07:00|5896.85|5896.15|5897.1|5896.4|5897.23|5896.53|5896.73|5896.03|8
1735628850000|2024-12-31 07:07:30|5897.23|5896.53|5897.23|5896.53|5897.23|5896.53|5897.23|5896.53|0
1735628860000|2024-12-31 07:07:40|5897.1|5896.4|5896.98|5896.28|5897.1|5896.4|5896.98|5896.28|7
1735628870000|2024-12-31 07:07:50|5897.1|5896.4|5897.1|5896.4|5897.1|5896.4|5897.1|5896.4|2
1735628880000|2024-12-31 07:08:00|5896.98|5896.28|5897.35|5896.65|5897.35|5896.65|5896.98|5896.28|7
1735628890000|2024-12-31 07:08:10|5897.23|5896.53|5897.98|5897.28|5897.98|5897.28|5897.23|5896.53|10
1735628900000|2024-12-31 07:08:20|5897.85|5897.15|5897.98|5897.28|5898.1|5897.4|5897.85|5897.15|15
1735628910000|2024-12-31 07:08:30|5897.85|5897.15|5897.98|5897.28|5897.98|5897.28|5897.85|5897.15|0
1735628920000|2024-12-31 07:08:40|5897.85|5897.15|5897.98|5897.28|5897.98|5897.28|5897.85|5897.15|1
1735628930000|2024-12-31 07:08:50|5897.85|5897.15|5897.98|5897.28|5897.98|5897.28|5897.85|5897.15|0
1735628940000|2024-12-31 07:09:00|5897.85|5897.15|5897.98|5897.28|5897.98|5897.28|5897.85|5897.15|0
1735628960000|2024-12-31 07:09:20|5898.23|5897.53|5898.48|5897.78|5898.48|5897.78|5898.23|5897.53|17
1735628970000|2024-12-31 07:09:30|5898.23|5897.53|5897.73|5897.03|5898.23|5897.53|5897.73|5897.03|11
1735628980000|2024-12-31 07:09:40|5897.48|5896.78|5897.73|5897.03|5897.73|5897.03|5897.48|5896.78|5
1735628990000|2024-12-31 07:09:50|5897.98|5897.28|5897.98|5897.28|5897.98|5897.28|5897.98|5897.28|7
1735629000000|2024-12-31 07:10:00|5897.85|5897.15|5897.98|5897.28|5897.98|5897.28|5897.85|5897.15|5
1735629010000|2024-12-31 07:10:10|5897.85|5897.15|5897.98|5897.28|5897.98|5897.28|5897.85|5897.15|3
1735629020000|2024-12-31 07:10:20|5897.85|5897.15|5897.73|5897.03|5897.85|5897.15|5897.48|5896.78|31
1735629030000|2024-12-31 07:10:30|5897.85|5897.15|5897.98|5897.28|5897.98|5897.28|5897.85|5897.15|5
1735629040000|2024-12-31 07:10:40|||||||||1
1735629050000|2024-12-31 07:10:50|5898.1|5897.4|5898.23|5897.53|5898.23|5897.53|5898.1|5897.4|5
1735629060000|2024-12-31 07:11:00|5897.98|5897.28|5898.23|5897.53|5898.23|5897.53|5897.73|5897.03|19
1735629070000|2024-12-31 07:11:10|5898.1|5897.4|5898.23|5897.53|5898.23|5897.53|5898.1|5897.4|5
1735629100000|2024-12-31 07:11:40|5898.48|5897.78|5898.48|5897.78|5898.48|5897.78|5898.48|5897.78|49
1735629110000|2024-12-31 07:11:50|5898.73|5898.03|5898.48|5897.78|5898.73|5898.03|5898.48|5897.78|15
1735629120000|2024-12-31 07:12:00|5898.6|5897.9|5898.73|5898.03|5898.85|5898.15|5898.6|5897.9|19
1735629130000|2024-12-31 07:12:10|5898.85|5898.15|5898.48|5897.78|5898.85|5898.15|5898.48|5897.78|23
1735629160000|2024-12-31 07:12:40|||||||||1
1735629180000|2024-12-31 07:13:00|5898.6|5897.9|5898.6|5897.9|5898.6|5897.9|5898.48|5897.78|5
1735629190000|2024-12-31 07:13:10|5898.73|5898.03|5898.98|5898.28|5898.98|5898.28|5898.73|5898.03|2
1735629200000|2024-12-31 07:13:20|5899.1|5898.4|5899.48|5898.78|5899.48|5898.78|5899.1|5898.4|21
1735629210000|2024-12-31 07:13:30|5899.23|5898.53|5899.23|5898.53|5899.23|5898.53|5899.23|5898.53|6
1735629220000|2024-12-31 07:13:40|5899.48|5898.78|5899.48|5898.78|5899.48|5898.78|5899.48|5898.78|19
1735629230000|2024-12-31 07:13:50|||||||||1
1735629240000|2024-12-31 07:14:00|5899.6|5898.9|5900.48|5899.78|5900.48|5899.78|5899.6|5898.9|62
1735629250000|2024-12-31 07:14:10|5900.35|5899.65|5900.23|5899.53|5900.48|5899.78|5900.23|5899.53|12
1735629260000|2024-12-31 07:14:20|5900.48|5899.78|5900.48|5899.78|5900.48|5899.78|5900.48|5899.78|5
1735629270000|2024-12-31 07:14:30|5900.6|5899.9|5900.6|5899.9|5900.73|5900.03|5900.48|5899.78|14
1735629280000|2024-12-31 07:14:40|5900.73|5900.03|5901.23|5900.53|5901.23|5900.53|5900.73|5900.03|27
1735629290000|2024-12-31 07:14:50|5901.48|5900.78|5901.48|5900.78|5901.48|5900.78|5901.35|5900.65|9
1735629300000|2024-12-31 07:15:00|5901.6|5900.9|5901.23|5900.53|5901.85|5901.15|5901.1|5900.4|57
1735629310000|2024-12-31 07:15:10|5901.1|5900.4|5900.98|5900.28|5901.23|5900.53|5900.98|5900.28|14
1735629320000|2024-12-31 07:15:20|5901.23|5900.53|5901.23|5900.53|5901.23|5900.53|5901.23|5900.53|17
1735629330000|2024-12-31 07:15:30|5901.1|5900.4|5901.23|5900.53|5901.35|5900.65|5901.1|5900.4|6
1735629340000|2024-12-31 07:15:40|5901.48|5900.78|5901.23|5900.53|5901.48|5900.78|5900.98|5900.28|39
1735629350000|2024-12-31 07:15:50|5901.48|5900.78|5901.23|5900.53|5901.48|5900.78|5901.1|5900.4|15
1735629360000|2024-12-31 07:16:00|5901.73|5901.03|5901.23|5900.53|5901.73|5901.03|5901.23|5900.53|33
1735629370000|2024-12-31 07:16:10|5901.35|5900.65|5901.73|5901.03|5901.73|5901.03|5901.23|5900.53|14
1735629380000|2024-12-31 07:16:20|5901.48|5900.78|5901.23|5900.53|5901.73|5901.03|5901.23|5900.53|12
1735629390000|2024-12-31 07:16:30|5901.35|5900.65|5901.35|5900.65|5901.35|5900.65|5901.23|5900.53|4
1735629400000|2024-12-31 07:16:40|5901.48|5900.78|5901.48|5900.78|5901.48|5900.78|5901.48|5900.78|0
1735629420000|2024-12-31 07:17:00|5901.23|5900.53|5901.73|5901.03|5901.73|5901.03|5901.23|5900.53|14
1735629430000|2024-12-31 07:17:10|5901.6|5900.9|5901.73|5901.03|5901.73|5901.03|5901.6|5900.9|20
1735629440000|2024-12-31 07:17:20|5900.98|5900.28|5900.73|5900.03|5901.23|5900.53|5900.73|5900.03|61
1735629450000|2024-12-31 07:17:30|||||||||6
1735629460000|2024-12-31 07:17:40|5900.85|5900.15|5900.23|5899.53|5900.85|5900.15|5900.23|5899.53|46
1735629470000|2024-12-31 07:17:50|5900.1|5899.4|5899.73|5899.03|5900.23|5899.53|5899.73|5899.03|28
1735629480000|2024-12-31 07:18:00|5899.1|5898.4|5899.98|5899.28|5899.98|5899.28|5898.85|5898.15|43
1735629490000|2024-12-31 07:18:10|5899.85|5899.15|5899.6|5898.9|5899.85|5899.15|5899.6|5898.9|17
1735629500000|2024-12-31 07:18:20|5899.48|5898.78|5899.73|5899.03|5899.73|5899.03|5899.48|5898.78|2
1735629510000|2024-12-31 07:18:30|5899.48|5898.78|5899.48|5898.78|5899.48|5898.78|5899.48|5898.78|7
1735629520000|2024-12-31 07:18:40|5899.73|5899.03|5900.23|5899.53|5900.23|5899.53|5899.73|5899.03|55
1735629530000|2024-12-31 07:18:50|5900.1|5899.4|5899.98|5899.28|5900.1|5899.4|5899.98|5899.28|2
1735629540000|2024-12-31 07:19:00|5899.73|5899.03|5899.85|5899.15|5899.98|5899.28|5899.6|5898.9|15
1735629550000|2024-12-31 07:19:10|5900.35|5899.65|5900.23|5899.53|5900.35|5899.65|5900.23|5899.53|27
1735629560000|2024-12-31 07:19:20|5899.85|5899.15|5899.98|5899.28|5899.98|5899.28|5899.85|5899.15|13
1735629570000|2024-12-31 07:19:30|5899.85|5899.15|5899.85|5899.15|5899.98|5899.28|5899.85|5899.15|16
1735629580000|2024-12-31 07:19:40|5899.98|5899.28|5899.98|5899.28|5899.98|5899.28|5899.85|5899.15|0
1735629590000|2024-12-31 07:19:50|5900.1|5899.4|5900.1|5899.4|5900.23|5899.53|5899.98|5899.28|7
1735629600000|2024-12-31 07:20:00|5899.98|5899.28|5899.98|5899.28|5900.1|5899.4|5899.98|5899.28|2
1735629620000|2024-12-31 07:20:20|||||||||3
1735629630000|2024-12-31 07:20:30|5900.1|5899.4|5899.73|5899.03|5900.1|5899.4|5899.73|5899.03|17
1735629640000|2024-12-31 07:20:40|5899.85|5899.15|5899.98|5899.28|5899.98|5899.28|5899.85|5899.15|7
1735629650000|2024-12-31 07:20:50|5899.85|5899.15|5899.73|5899.03|5899.85|5899.15|5899.48|5898.78|19
1735629660000|2024-12-31 07:21:00|5899.6|5898.9|5899.73|5899.03|5899.73|5899.03|5899.6|5898.9|3
1735629670000|2024-12-31 07:21:10|5899.85|5899.15|5899.85|5899.15|5899.85|5899.15|5899.85|5899.15|6
1735629680000|2024-12-31 07:21:20|5899.73|5899.03|5900.1|5899.4|5900.23|5899.53|5899.73|5899.03|6
1735629690000|2024-12-31 07:21:30|5900.23|5899.53|5900.48|5899.78|5900.48|5899.78|5900.23|5899.53|7
1735629700000|2024-12-31 07:21:40|||||||||1
1735629710000|2024-12-31 07:21:50|5900.35|5899.65|5900.48|5899.78|5900.48|5899.78|5900.23|5899.53|18
1735629720000|2024-12-31 07:22:00|5900.73|5900.03|5900.85|5900.15|5900.98|5900.28|5900.73|5900.03|10
1735629730000|2024-12-31 07:22:10|5900.98|5900.28|5901.1|5900.4|5901.1|5900.4|5900.85|5900.15|15
1735629740000|2024-12-31 07:22:20|5900.98|5900.28|5901.23|5900.53|5901.23|5900.53|5900.98|5900.28|3
1735629750000|2024-12-31 07:22:30|5901.48|5900.78|5901.73|5901.03|5901.85|5901.15|5901.48|5900.78|24
1735629760000|2024-12-31 07:22:40|||||||||1
1735629770000|2024-12-31 07:22:50|5901.85|5901.15|5901.73|5901.03|5901.98|5901.28|5901.73|5901.03|3
1735629780000|2024-12-31 07:23:00|5901.85|5901.15|5901.48|5900.78|5901.85|5901.15|5901.48|5900.78|11
1735629790000|2024-12-31 07:23:10|5901.6|5900.9|5900.98|5900.28|5901.73|5901.03|5900.98|5900.28|45
1735629800000|2024-12-31 07:23:20|5901.1|5900.4|5901.23|5900.53|5901.48|5900.78|5901.1|5900.4|6
1735629810000|2024-12-31 07:23:30|5901.35|5900.65|5900.98|5900.28|5901.35|5900.65|5900.85|5900.15|2
1735629820000|2024-12-31 07:23:40|5901.1|5900.4|5900.98|5900.28|5901.1|5900.4|5900.98|5900.28|0
1735629840000|2024-12-31 07:24:00|5901.1|5900.4|5900.98|5900.28|5901.1|5900.4|5900.98|5900.28|0
1735629860000|2024-12-31 07:24:20|5901.1|5900.4|5901.1|5900.4|5901.1|5900.4|5900.73|5900.03|11
1735629870000|2024-12-31 07:24:30|5901.23|5900.53|5901.48|5900.78|5901.48|5900.78|5901.23|5900.53|4
1735629880000|2024-12-31 07:24:40|5901.35|5900.65|5901.48|5900.78|5901.73|5901.03|5901.35|5900.65|16
1735629890000|2024-12-31 07:24:50|5901.35|5900.65|5901.98|5901.28|5901.98|5901.28|5901.35|5900.65|7
1735629900000|2024-12-31 07:25:00|5901.85|5901.15|5901.85|5901.15|5901.98|5901.28|5901.73|5901.03|7
1735629910000|2024-12-31 07:25:10|5901.73|5901.03|5901.48|5900.78|5901.85|5901.15|5901.48|5900.78|11
1735629920000|2024-12-31 07:25:20|5901.6|5900.9|5901.73|5901.03|5901.73|5901.03|5901.6|5900.9|3
1735629930000|2024-12-31 07:25:30|5901.6|5900.9|5901.6|5900.9|5901.6|5900.9|5901.48|5900.78|0
1735629940000|2024-12-31 07:25:40|5901.73|5901.03|5901.73|5901.03|5901.85|5901.15|5901.73|5901.03|3
1735629950000|2024-12-31 07:25:50|5901.6|5900.9|5901.48|5900.78|5901.6|5900.9|5901.35|5900.65|5
1735629960000|2024-12-31 07:26:00|5901.35|5900.65|5901.23|5900.53|5901.48|5900.78|5901.23|5900.53|3
1735629970000|2024-12-31 07:26:10|5901.35|5900.65|5901.23|5900.53|5901.35|5900.65|5901.23|5900.53|1
1735629980000|2024-12-31 07:26:20|5901.35|5900.65|5901.6|5900.9|5901.6|5900.9|5901.35|5900.65|11
1735629990000|2024-12-31 07:26:30|5901.48|5900.78|5901.73|5901.03|5901.73|5901.03|5901.48|5900.78|0
1735630000000|2024-12-31 07:26:40|5901.23|5900.53|5901.48|5900.78|5901.48|5900.78|5901.23|5900.53|63
1735630010000|2024-12-31 07:26:50|5901.35|5900.65|5901.48|5900.78|5901.73|5901.03|5901.35|5900.65|16
1735630030000|2024-12-31 07:27:10|5901.35|5900.65|5901.35|5900.65|5901.35|5900.65|5901.35|5900.65|10
1735630040000|2024-12-31 07:27:20|5901.23|5900.53|5901.35|5900.65|5901.35|5900.65|5901.23|5900.53|0
1735630050000|2024-12-31 07:27:30|5901.48|5900.78|5901.35|5900.65|5901.48|5900.78|5901.35|5900.65|0
1735630060000|2024-12-31 07:27:40|5901.23|5900.53|5901.48|5900.78|5901.48|5900.78|5901.23|5900.53|2
1735630070000|2024-12-31 07:27:50|||||||||1
1735630080000|2024-12-31 07:28:00|5901.23|5900.53|5901.23|5900.53|5901.35|5900.65|5900.73|5900.03|15
1735630090000|2024-12-31 07:28:10|5901.1|5900.4|5900.98|5900.28|5901.1|5900.4|5900.98|5900.28|5
1735630100000|2024-12-31 07:28:20|5900.85|5900.15|5900.73|5900.03|5900.85|5900.15|5900.73|5900.03|2
1735630110000|2024-12-31 07:28:30|5900.48|5899.78|5900.73|5900.03|5900.73|5900.03|5900.48|5899.78|5
1735630120000|2024-12-31 07:28:40|5900.85|5900.15|5900.85|5900.15|5900.85|5900.15|5900.73|5900.03|2
1735630130000|2024-12-31 07:28:50|5900.73|5900.03|5900.23|5899.53|5900.73|5900.03|5900.23|5899.53|17
1735630140000|2024-12-31 07:29:00|5900.35|5899.65|5899.98|5899.28|5900.35|5899.65|5899.73|5899.03|21
1735630150000|2024-12-31 07:29:10|5899.85|5899.15|5899.1|5898.4|5899.85|5899.15|5898.98|5898.28|23
1735630160000|2024-12-31 07:29:20|5899.23|5898.53|5899.1|5898.4|5899.23|5898.53|5898.98|5898.28|5
1735630170000|2024-12-31 07:29:30|5898.98|5898.28|5898.98|5898.28|5899.48|5898.78|5898.98|5898.28|13
1735630180000|2024-12-31 07:29:40|5899.1|5898.4|5898.73|5898.03|5899.23|5898.53|5898.73|5898.03|14
1735630190000|2024-12-31 07:29:50|5898.85|5898.15|5898.6|5897.9|5898.98|5898.28|5898.48|5897.78|13
1735630200000|2024-12-31 07:30:00|5898.48|5897.78|5898.23|5897.53|5898.48|5897.78|5897.73|5897.03|169
1735630210000|2024-12-31 07:30:10|5898.35|5897.65|5898.73|5898.03|5898.73|5898.03|5898.35|5897.65|13
1735630220000|2024-12-31 07:30:20|5898.85|5898.15|5898.6|5897.9|5898.85|5898.15|5898.6|5897.9|14
1735630230000|2024-12-31 07:30:30|5898.35|5897.65|5898.23|5897.53|5898.48|5897.78|5898.23|5897.53|20
1735630240000|2024-12-31 07:30:40|5897.73|5897.03|5897.98|5897.28|5897.98|5897.28|5897.48|5896.78|20
1735630250000|2024-12-31 07:30:50|5897.85|5897.15|5897.73|5897.03|5897.98|5897.28|5897.73|5897.03|11
1735630260000|2024-12-31 07:31:00|5897.6|5896.9|5897.23|5896.53|5897.73|5897.03|5897.1|5896.4|26
1735630270000|2024-12-31 07:31:10|5897.1|5896.4|5896.23|5895.53|5897.23|5896.53|5896.23|5895.53|25
1735630280000|2024-12-31 07:31:20|5896.35|5895.65|5896.48|5895.78|5896.48|5895.78|5896.35|5895.65|7
1735630290000|2024-12-31 07:31:30|5896.23|5895.53|5896.23|5895.53|5896.23|5895.53|5896.23|5895.53|12
1735630300000|2024-12-31 07:31:40|5896.35|5895.65|5896.35|5895.65|5896.48|5895.78|5896.35|5895.65|12
1735630310000|2024-12-31 07:31:50|5896.48|5895.78|5895.23|5894.53|5896.48|5895.78|5894.73|5894.03|48
1735630320000|2024-12-31 07:32:00|5895.35|5894.65|5895.98|5895.28|5895.98|5895.28|5895.35|5894.65|32
1735630330000|2024-12-31 07:32:10|5895.85|5895.15|5895.98|5895.28|5896.1|5895.4|5895.85|5895.15|8
1735630340000|2024-12-31 07:32:20|5896.1|5895.4|5896.35|5895.65|5896.48|5895.78|5896.1|5895.4|23
1735630350000|2024-12-31 07:32:30|5896.48|5895.78|5896.48|5895.78|5896.48|5895.78|5896.35|5895.65|1
1735630360000|2024-12-31 07:32:40|5896.35|5895.65|5896.23|5895.53|5896.6|5895.9|5896.23|5895.53|11
1735630370000|2024-12-31 07:32:50|5896.1|5895.4|5896.48|5895.78|5896.48|5895.78|5896.1|5895.4|9
1735630380000|2024-12-31 07:33:00|5896.35|5895.65|5896.48|5895.78|5896.48|5895.78|5896.35|5895.65|2
1735630390000|2024-12-31 07:33:10|5896.6|5895.9|5896.73|5896.03|5896.73|5896.03|5896.6|5895.9|5
1735630410000|2024-12-31 07:33:30|5896.6|5895.9|5895.85|5895.15|5896.6|5895.9|5895.85|5895.15|16
1735630420000|2024-12-31 07:33:40|5895.73|5895.03|5895.73|5895.03|5895.98|5895.28|5895.73|5895.03|4
1735630430000|2024-12-31 07:33:50|5895.48|5894.78|5895.48|5894.78|5895.98|5895.28|5895.48|5894.78|17
1735630440000|2024-12-31 07:34:00|5895.23|5894.53|5895.23|5894.53|5895.23|5894.53|5894.98|5894.28|20
1735630450000|2024-12-31 07:34:10|5895.48|5894.78|5895.85|5895.15|5895.98|5895.28|5895.48|5894.78|62
1735630460000|2024-12-31 07:34:20|5895.98|5895.28|5895.98|5895.28|5895.98|5895.28|5895.73|5895.03|6
1735630470000|2024-12-31 07:34:30|5896.35|5895.65|5896.35|5895.65|5896.35|5895.65|5896.23|5895.53|5
1735630480000|2024-12-31 07:34:40|5896.23|5895.53|5896.35|5895.65|5896.48|5895.78|5896.23|5895.53|2
1735630490000|2024-12-31 07:34:50|5896.48|5895.78|5896.48|5895.78|5896.6|5895.9|5896.23|5895.53|13
1735630500000|2024-12-31 07:35:00|5896.23|5895.53|5896.73|5896.03|5896.73|5896.03|5896.23|5895.53|10
1735630510000|2024-12-31 07:35:10|5896.6|5895.9|5896.6|5895.9|5896.6|5895.9|5896.48|5895.78|0
1735630520000|2024-12-31 07:35:20|5896.73|5896.03|5896.48|5895.78|5896.73|5896.03|5896.48|5895.78|5
1735630530000|2024-12-31 07:35:30|5896.6|5895.9|5896.73|5896.03|5896.73|5896.03|5896.48|5895.78|6
1735630540000|2024-12-31 07:35:40|5896.6|5895.9|5896.48|5895.78|5896.73|5896.03|5896.48|5895.78|2
1735630560000|2024-12-31 07:36:00|5896.35|5895.65|5896.35|5895.65|5896.35|5895.65|5896.23|5895.53|20
1735630570000|2024-12-31 07:36:10|5896.48|5895.78|5897.48|5896.78|5897.48|5896.78|5896.35|5895.65|13
1735630580000|2024-12-31 07:36:20|5897.35|5896.65|5897.23|5896.53|5897.48|5896.78|5897.23|5896.53|7
1735630590000|2024-12-31 07:36:30|5896.98|5896.28|5896.98|5896.28|5896.98|5896.28|5896.98|5896.28|4
1735630600000|2024-12-31 07:36:40|5897.1|5896.4|5897.48|5896.78|5897.48|5896.78|5897.1|5896.4|6
1735630610000|2024-12-31 07:36:50|5897.35|5896.65|5897.73|5897.03|5897.73|5897.03|5897.35|5896.65|23
1735630620000|2024-12-31 07:37:00|5897.98|5897.28|5898.1|5897.4|5898.1|5897.4|5897.98|5897.28|12
1735630630000|2024-12-31 07:37:10|5898.23|5897.53|5899.1|5898.4|5899.48|5898.78|5898.1|5897.4|43
1735630640000|2024-12-31 07:37:20|5899.23|5898.53|5898.6|5897.9|5899.48|5898.78|5898.6|5897.9|14
1735630650000|2024-12-31 07:37:30|5898.73|5898.03|5898.98|5898.28|5898.98|5898.28|5898.73|5898.03|4
1735630660000|2024-12-31 07:37:40|5898.73|5898.03|5898.73|5898.03|5898.73|5898.03|5898.73|5898.03|7
1735630670000|2024-12-31 07:37:50|5898.85|5898.15|5898.98|5898.28|5898.98|5898.28|5898.85|5898.15|1
1735630680000|2024-12-31 07:38:00|5899.35|5898.65|5899.23|5898.53|5899.48|5898.78|5899.23|5898.53|8
1735630690000|2024-12-31 07:38:10|5898.98|5898.28|5898.73|5898.03|5898.98|5898.28|5898.73|5898.03|25
1735630700000|2024-12-31 07:38:20|5898.85|5898.15|5899.23|5898.53|5899.35|5898.65|5898.73|5898.03|1
1735630720000|2024-12-31 07:38:40|5898.98|5898.28|5898.98|5898.28|5898.98|5898.28|5898.98|5898.28|3
1735630730000|2024-12-31 07:38:50|5898.73|5898.03|5898.73|5898.03|5898.73|5898.03|5898.6|5897.9|3
1735630740000|2024-12-31 07:39:00|5898.6|5897.9|5899.23|5898.53|5899.23|5898.53|5898.48|5897.78|11
1735630750000|2024-12-31 07:39:10|5899.35|5898.65|5899.23|5898.53|5899.35|5898.65|5899.23|5898.53|18
1735630760000|2024-12-31 07:39:20|5898.98|5898.28|5899.23|5898.53|5899.48|5898.78|5898.98|5898.28|31
1735630770000|2024-12-31 07:39:30|5899.1|5898.4|5899.23|5898.53|5899.23|5898.53|5899.1|5898.4|0
1735630790000|2024-12-31 07:39:50|5899.1|5898.4|5899.23|5898.53|5899.23|5898.53|5899.1|5898.4|0
1735630800000|2024-12-31 07:40:00|5899.35|5898.65|5899.35|5898.65|5899.35|5898.65|5899.23|5898.53|9
1735630810000|2024-12-31 07:40:10|5899.23|5898.53|5899.6|5898.9|5899.6|5898.9|5899.23|5898.53|16
1735630820000|2024-12-31 07:40:20|5899.48|5898.78|5899.23|5898.53|5899.48|5898.78|5899.23|5898.53|3
1735630830000|2024-12-31 07:40:30|5898.98|5898.28|5899.23|5898.53|5899.23|5898.53|5898.98|5898.28|2
1735630840000|2024-12-31 07:40:40|5899.48|5898.78|5899.23|5898.53|5899.6|5898.9|5899.23|5898.53|7
1735630850000|2024-12-31 07:40:50|5898.98|5898.28|5899.1|5898.4|5899.1|5898.4|5898.98|5898.28|3
1735630860000|2024-12-31 07:41:00|5899.23|5898.53|5899.73|5899.03|5899.73|5899.03|5899.1|5898.4|7
1735630870000|2024-12-31 07:41:10|5899.6|5898.9|5900.48|5899.78|5900.48|5899.78|5899.6|5898.9|18
1735630880000|2024-12-31 07:41:20|5900.73|5900.03|5900.85|5900.15|5900.85|5900.15|5900.73|5900.03|16
1735630890000|2024-12-31 07:41:30|5900.98|5900.28|5901.48|5900.78|5901.48|5900.78|5900.98|5900.28|3
1735630900000|2024-12-31 07:41:40|5901.35|5900.65|5901.48|5900.78|5901.48|5900.78|5901.35|5900.65|5
1735630910000|2024-12-31 07:41:50|5901.6|5900.9|5900.85|5900.15|5901.85|5901.15|5900.85|5900.15|76
1735630920000|2024-12-31 07:42:00|5900.73|5900.03|5899.98|5899.28|5900.73|5900.03|5899.98|5899.28|48
1735630930000|2024-12-31 07:42:10|5900.1|5899.4|5899.98|5899.28|5900.23|5899.53|5899.98|5899.28|50
1735630940000|2024-12-31 07:42:20|5899.73|5899.03|5899.98|5899.28|5899.98|5899.28|5899.73|5899.03|14
1735630950000|2024-12-31 07:42:30|5900.23|5899.53|5900.23|5899.53|5900.23|5899.53|5900.23|5899.53|2
1735630960000|2024-12-31 07:42:40|5900.1|5899.4|5900.23|5899.53|5900.23|5899.53|5899.98|5899.28|16
1735630970000|2024-12-31 07:42:50|5900.35|5899.65|5900.35|5899.65|5900.35|5899.65|5900.23|5899.53|1
1735630980000|2024-12-31 07:43:00|5900.48|5899.78|5900.23|5899.53|5900.48|5899.78|5899.98|5899.28|7
1735630990000|2024-12-31 07:43:10|5899.98|5899.28|5899.98|5899.28|5899.98|5899.28|5899.98|5899.28|7
1735631000000|2024-12-31 07:43:20|5900.1|5899.4|5900.6|5899.9|5900.6|5899.9|5899.98|5899.28|13
1735631010000|2024-12-31 07:43:30|5900.48|5899.78|5900.35|5899.65|5900.48|5899.78|5900.35|5899.65|0
1735631020000|2024-12-31 07:43:40|5900.23|5899.53|5900.23|5899.53|5900.23|5899.53|5900.23|5899.53|0
1735631030000|2024-12-31 07:43:50|5900.1|5899.4|5900.1|5899.4|5900.1|5899.4|5900.1|5899.4|0
1735631040000|2024-12-31 07:44:00|5899.98|5899.28|5899.48|5898.78|5900.23|5899.53|5899.48|5898.78|20
1735631050000|2024-12-31 07:44:10|5899.73|5899.03|5899.48|5898.78|5899.73|5899.03|5899.48|5898.78|9
1735631060000|2024-12-31 07:44:20|5899.23|5898.53|5899.35|5898.65|5899.48|5898.78|5899.1|5898.4|20
1735631070000|2024-12-31 07:44:30|5899.48|5898.78|5899.48|5898.78|5899.48|5898.78|5899.35|5898.65|5
1735631080000|2024-12-31 07:44:40|5899.35|5898.65|5899.48|5898.78|5899.73|5899.03|5899.35|5898.65|10
1735631090000|2024-12-31 07:44:50|5899.6|5898.9|5899.48|5898.78|5899.6|5898.9|5899.48|5898.78|0
1735631100000|2024-12-31 07:45:00|5898.98|5898.28|5898.73|5898.03|5898.98|5898.28|5898.73|5898.03|11
1735631110000|2024-12-31 07:45:10|5898.85|5898.15|5898.73|5898.03|5898.98|5898.28|5898.73|5898.03|2
1735631120000|2024-12-31 07:45:20|5898.6|5897.9|5898.73|5898.03|5898.98|5898.28|5898.48|5897.78|25
1735631130000|2024-12-31 07:45:30|5898.6|5897.9|5898.73|5898.03|5898.85|5898.15|5898.6|5897.9|9
1735631140000|2024-12-31 07:45:40|5898.6|5897.9|5898.85|5898.15|5898.85|5898.15|5898.6|5897.9|1
1735631150000|2024-12-31 07:45:50|5898.73|5898.03|5899.73|5899.03|5899.73|5899.03|5898.73|5898.03|19
1735631160000|2024-12-31 07:46:00|5899.98|5899.28|5899.98|5899.28|5899.98|5899.28|5899.98|5899.28|3
1735631180000|2024-12-31 07:46:20|5900.1|5899.4|5900.23|5899.53|5900.48|5899.78|5900.1|5899.4|24
1735631200000|2024-12-31 07:46:40|5900.35|5899.65|5900.48|5899.78|5900.6|5899.9|5900.23|5899.53|4
1735631210000|2024-12-31 07:46:50|5900.23|5899.53|5900.23|5899.53|5900.23|5899.53|5900.23|5899.53|5
1735631220000|2024-12-31 07:47:00|5900.35|5899.65|5900.85|5900.15|5900.98|5900.28|5900.35|5899.65|6
1735631230000|2024-12-31 07:47:10|5900.73|5900.03|5899.35|5898.65|5900.73|5900.03|5899.23|5898.53|25
1735631240000|2024-12-31 07:47:20|5899.48|5898.78|5899.48|5898.78|5899.48|5898.78|5899.48|5898.78|0
1735631250000|2024-12-31 07:47:30|5899.73|5899.03|5899.73|5899.03|5899.98|5899.28|5899.73|5899.03|25
1735631270000|2024-12-31 07:47:50|5899.6|5898.9|5899.85|5899.15|5899.85|5899.15|5899.48|5898.78|15
1735631280000|2024-12-31 07:48:00|5899.73|5899.03|5899.85|5899.15|5899.98|5899.28|5899.73|5899.03|11
1735631290000|2024-12-31 07:48:10|5899.98|5899.28|5899.98|5899.28|5900.1|5899.4|5899.85|5899.15|1
1735631300000|2024-12-31 07:48:20|||||||||2
1735631310000|2024-12-31 07:48:30|5900.1|5899.4|5900.1|5899.4|5900.1|5899.4|5900.1|5899.4|2
1735631320000|2024-12-31 07:48:40|5899.98|5899.28|5899.73|5899.03|5899.98|5899.28|5899.73|5899.03|5
1735631330000|2024-12-31 07:48:50|5899.85|5899.15|5900.1|5899.4|5900.1|5899.4|5899.85|5899.15|9
1735631340000|2024-12-31 07:49:00|5899.98|5899.28|5899.73|5899.03|5899.98|5899.28|5899.48|5898.78|23
1735631350000|2024-12-31 07:49:10|5899.98|5899.28|5899.98|5899.28|5900.1|5899.4|5899.98|5899.28|5
1735631360000|2024-12-31 07:49:20|5899.73|5899.03|5899.85|5899.15|5899.98|5899.28|5899.73|5899.03|14
1735631370000|2024-12-31 07:49:30|5899.73|5899.03|5899.85|5899.15|5899.85|5899.15|5899.73|5899.03|1
1735631380000|2024-12-31 07:49:40|5899.98|5899.28|5899.98|5899.28|5899.98|5899.28|5899.85|5899.15|0
1735631390000|2024-12-31 07:49:50|5899.85|5899.15|5900.1|5899.4|5900.1|5899.4|5899.85|5899.15|2
1735631400000|2024-12-31 07:50:00|5899.98|5899.28|5900.23|5899.53|5900.23|5899.53|5899.98|5899.28|13
1735631410000|2024-12-31 07:50:10|5900.35|5899.65|5900.48|5899.78|5900.6|5899.9|5900.35|5899.65|14
1735631420000|2024-12-31 07:50:20|5900.35|5899.65|5900.23|5899.53|5900.35|5899.65|5900.1|5899.4|10
1735631430000|2024-12-31 07:50:30|5900.1|5899.4|5900.23|5899.53|5900.23|5899.53|5899.98|5899.28|2
1735631440000|2024-12-31 07:50:40|5900.1|5899.4|5900.23|5899.53|5900.23|5899.53|5899.98|5899.28|3
1735631450000|2024-12-31 07:50:50|5900.48|5899.78|5900.48|5899.78|5900.73|5900.03|5900.23|5899.53|62
1735631460000|2024-12-31 07:51:00|5900.35|5899.65|5900.35|5899.65|5900.35|5899.65|5900.23|5899.53|4
1735631470000|2024-12-31 07:51:10|5900.48|5899.78|5899.98|5899.28|5900.85|5900.15|5899.98|5899.28|60
1735631480000|2024-12-31 07:51:20|5900.1|5899.4|5899.85|5899.15|5900.1|5899.4|5899.73|5899.03|15
1735631490000|2024-12-31 07:51:30|5899.98|5899.28|5899.73|5899.03|5899.98|5899.28|5899.73|5899.03|14
1735631500000|2024-12-31 07:51:40|5899.98|5899.28|5900.23|5899.53|5900.23|5899.53|5899.98|5899.28|13
1735631510000|2024-12-31 07:51:50|5900.1|5899.4|5900.1|5899.4|5900.1|5899.4|5900.1|5899.4|1
1735631520000|2024-12-31 07:52:00|5899.98|5899.28|5900.23|5899.53|5900.23|5899.53|5899.98|5899.28|8
1735631530000|2024-12-31 07:52:10|5900.35|5899.65|5900.23|5899.53|5900.48|5899.78|5900.23|5899.53|7
1735631540000|2024-12-31 07:52:20|5899.98|5899.28|5899.98|5899.28|5899.98|5899.28|5899.98|5899.28|2
1735631550000|2024-12-31 07:52:30|5900.1|5899.4|5900.23|5899.53|5900.23|5899.53|5899.98|5899.28|6
1735631560000|2024-12-31 07:52:40|5899.73|5899.03|5899.73|5899.03|5899.73|5899.03|5899.73|5899.03|11
1735631570000|2024-12-31 07:52:50|5899.85|5899.15|5899.48|5898.78|5899.85|5899.15|5899.48|5898.78|9
1735631580000|2024-12-31 07:53:00|5899.6|5898.9|5900.1|5899.4|5900.23|5899.53|5899.6|5898.9|18
1735631590000|2024-12-31 07:53:10|5900.23|5899.53|5899.98|5899.28|5900.23|5899.53|5899.98|5899.28|4
1735631600000|2024-12-31 07:53:20|5899.85|5899.15|5899.85|5899.15|5899.98|5899.28|5899.85|5899.15|8
1735631610000|2024-12-31 07:53:30|5899.73|5899.03|5899.48|5898.78|5899.73|5899.03|5899.48|5898.78|5
1735631620000|2024-12-31 07:53:40|5899.6|5898.9|5899.6|5898.9|5899.6|5898.9|5899.6|5898.9|13
1735631630000|2024-12-31 07:53:50|5899.35|5898.65|5899.35|5898.65|5899.35|5898.65|5898.98|5898.28|64
1735631640000|2024-12-31 07:54:00|5899.23|5898.53|5899.23|5898.53|5899.35|5898.65|5899.1|5898.4|2
1735631650000|2024-12-31 07:54:10|5899.35|5898.65|5900.35|5899.65|5900.35|5899.65|5899.35|5898.65|46
1735631660000|2024-12-31 07:54:20|5900.23|5899.53|5900.23|5899.53|5900.23|5899.53|5900.23|5899.53|8
1735631670000|2024-12-31 07:54:30|||||||||2
1735631680000|2024-12-31 07:54:40|5900.1|5899.4|5899.98|5899.28|5900.1|5899.4|5899.98|5899.28|3
1735631690000|2024-12-31 07:54:50|5900.1|5899.4|5899.73|5899.03|5900.1|5899.4|5899.73|5899.03|17
1735631700000|2024-12-31 07:55:00|5899.85|5899.15|5899.85|5899.15|5899.98|5899.28|5899.73|5899.03|16
1735631710000|2024-12-31 07:55:10|5899.73|5899.03|5899.98|5899.28|5899.98|5899.28|5899.73|5899.03|2
1735631730000|2024-12-31 07:55:30|5899.85|5899.15|5899.73|5899.03|5899.85|5899.15|5899.48|5898.78|5
1735631750000|2024-12-31 07:55:50|5899.6|5898.9|5899.23|5898.53|5899.6|5898.9|5899.23|5898.53|11
1735631760000|2024-12-31 07:56:00|5898.98|5898.28|5898.23|5897.53|5899.23|5898.53|5898.23|5897.53|38
1735631770000|2024-12-31 07:56:10|5898.1|5897.4|5898.23|5897.53|5898.23|5897.53|5898.1|5897.4|0
1735631780000|2024-12-31 07:56:20|5898.35|5897.65|5898.6|5897.9|5898.73|5898.03|5898.35|5897.65|28
1735631790000|2024-12-31 07:56:30|5898.48|5897.78|5897.98|5897.28|5898.6|5897.9|5897.98|5897.28|11
1735631800000|2024-12-31 07:56:40|5897.85|5897.15|5898.73|5898.03|5898.73|5898.03|5897.73|5897.03|43
1735631810000|2024-12-31 07:56:50|5898.48|5897.78|5898.48|5897.78|5898.48|5897.78|5898.48|5897.78|9
1735631820000|2024-12-31 07:57:00|5898.35|5897.65|5898.23|5897.53|5898.35|5897.65|5898.23|5897.53|46
1735631830000|2024-12-31 07:57:10|5898.6|5897.9|5898.48|5897.78|5898.6|5897.9|5898.48|5897.78|5
1735631840000|2024-12-31 07:57:20|5898.35|5897.65|5897.98|5897.28|5898.35|5897.65|5897.98|5897.28|9
1735631850000|2024-12-31 07:57:30|5898.1|5897.4|5898.23|5897.53|5898.23|5897.53|5898.1|5897.4|15
1735631870000|2024-12-31 07:57:50|5898.35|5897.65|5898.73|5898.03|5898.73|5898.03|5898.35|5897.65|11
1735631880000|2024-12-31 07:58:00|5898.48|5897.78|5898.48|5897.78|5898.73|5898.03|5898.48|5897.78|18
1735631890000|2024-12-31 07:58:10|5898.23|5897.53|5898.23|5897.53|5898.23|5897.53|5898.23|5897.53|8
1735631900000|2024-12-31 07:58:20|5898.35|5897.65|5898.23|5897.53|5898.35|5897.65|5898.23|5897.53|11
1735631910000|2024-12-31 07:58:30|5898.35|5897.65|5898.98|5898.28|5898.98|5898.28|5898.35|5897.65|18
1735631920000|2024-12-31 07:58:40|5899.23|5898.53|5898.98|5898.28|5899.35|5898.65|5898.98|5898.28|17
1735631930000|2024-12-31 07:58:50|5898.73|5898.03|5898.73|5898.03|5898.73|5898.03|5898.73|5898.03|5
1735631940000|2024-12-31 07:59:00|5898.48|5897.78|5898.98|5898.28|5898.98|5898.28|5898.48|5897.78|26
1735631950000|2024-12-31 07:59:10|5898.85|5898.15|5898.73|5898.03|5898.98|5898.28|5898.73|5898.03|7
1735631960000|2024-12-31 07:59:20|5898.48|5897.78|5898.35|5897.65|5898.73|5898.03|5898.35|5897.65|22
1735631970000|2024-12-31 07:59:30|5898.23|5897.53|5898.48|5897.78|5898.48|5897.78|5898.23|5897.53|8
1735631980000|2024-12-31 07:59:40|5898.85|5898.15|5898.98|5898.28|5898.98|5898.28|5898.85|5898.15|4
1735631990000|2024-12-31 07:59:50|5898.85|5898.15|5898.73|5898.03|5898.98|5898.28|5898.48|5897.78|47
1735632000000|2024-12-31 08:00:00|5899.48|5898.78|5899.48|5898.78|5899.98|5899.28|5899.48|5898.78|99
1735632010000|2024-12-31 08:00:10|5899.23|5898.53|5898.98|5898.28|5899.23|5898.53|5898.98|5898.28|15
1735632020000|2024-12-31 08:00:20|5898.73|5898.03|5898.23|5897.53|5898.73|5898.03|5898.23|5897.53|44
1735632030000|2024-12-31 08:00:30|5898.48|5897.78|5899.23|5898.53|5899.73|5899.03|5898.48|5897.78|69
1735632040000|2024-12-31 08:00:40|5899.35|5898.65|5899.73|5899.03|5899.73|5899.03|5899.35|5898.65|31
1735632050000|2024-12-31 08:00:50|5899.6|5898.9|5899.23|5898.53|5899.6|5898.9|5899.23|5898.53|11
1735632060000|2024-12-31 08:01:00|5898.98|5898.28|5898.98|5898.28|5899.23|5898.53|5898.98|5898.28|9
1735632070000|2024-12-31 08:01:10|5899.1|5898.4|5899.48|5898.78|5899.48|5898.78|5899.1|5898.4|21
1735632080000|2024-12-31 08:01:20|5899.6|5898.9|5899.73|5899.03|5899.73|5899.03|5899.6|5898.9|10
1735632090000|2024-12-31 08:01:30|5899.6|5898.9|5899.73|5899.03|5899.73|5899.03|5899.48|5898.78|8
1735632100000|2024-12-31 08:01:40|5899.6|5898.9|5899.73|5899.03|5899.73|5899.03|5899.48|5898.78|12
1735632110000|2024-12-31 08:01:50|5899.6|5898.9|5899.73|5899.03|5899.73|5899.03|5899.48|5898.78|0
1735632120000|2024-12-31 08:02:00|5899.85|5899.15|5899.23|5898.53|5899.85|5899.15|5899.23|5898.53|20
1735632130000|2024-12-31 08:02:10|5899.1|5898.4|5899.23|5898.53|5899.23|5898.53|5898.98|5898.28|6
1735632140000|2024-12-31 08:02:20|5899.1|5898.4|5898.48|5897.78|5899.23|5898.53|5898.48|5897.78|32
1735632150000|2024-12-31 08:02:30|5898.6|5897.9|5897.48|5896.78|5898.73|5898.03|5897.48|5896.78|67
1735632160000|2024-12-31 08:02:40|5897.35|5896.65|5898.6|5897.9|5898.6|5897.9|5897.35|5896.65|34
1735632170000|2024-12-31 08:02:50|5898.48|5897.78|5898.35|5897.65|5898.48|5897.78|5898.23|5897.53|13
1735632180000|2024-12-31 08:03:00|5898.48|5897.78|5898.35|5897.65|5898.48|5897.78|5898.1|5897.4|16
1735632190000|2024-12-31 08:03:10|5898.23|5897.53|5898.6|5897.9|5898.73|5898.03|5898.23|5897.53|11
1735632200000|2024-12-31 08:03:20|5898.48|5897.78|5898.73|5898.03|5898.73|5898.03|5897.98|5897.28|25
1735632210000|2024-12-31 08:03:30|5898.6|5897.9|5898.6|5897.9|5898.6|5897.9|5898.48|5897.78|8
1735632220000|2024-12-31 08:03:40|5898.73|5898.03|5899.98|5899.28|5899.98|5899.28|5898.73|5898.03|20
1735632230000|2024-12-31 08:03:50|5900.1|5899.4|5900.48|5899.78|5900.48|5899.78|5900.1|5899.4|16
1735632240000|2024-12-31 08:04:00|5899.98|5899.28|5899.98|5899.28|5900.23|5899.53|5899.48|5898.78|42
1735632250000|2024-12-31 08:04:10|5899.73|5899.03|5900.23|5899.53|5900.48|5899.78|5899.73|5899.03|24
1735632260000|2024-12-31 08:04:20|5900.48|5899.78|5900.23|5899.53|5900.73|5900.03|5900.23|5899.53|34
1735632270000|2024-12-31 08:04:30|5899.98|5899.28|5899.6|5898.9|5899.98|5899.28|5899.6|5898.9|12
1735632280000|2024-12-31 08:04:40|5899.73|5899.03|5899.73|5899.03|5899.98|5899.28|5899.73|5899.03|13
1735632290000|2024-12-31 08:04:50|5899.85|5899.15|5899.6|5898.9|5899.85|5899.15|5899.48|5898.78|5
1735632300000|2024-12-31 08:05:00|5899.73|5899.03|5898.98|5898.28|5899.73|5899.03|5898.35|5897.65|24
1735632310000|2024-12-31 08:05:10|5898.85|5898.15|5898.98|5898.28|5898.98|5898.28|5898.85|5898.15|1
1735632320000|2024-12-31 08:05:20|5898.85|5898.15|5898.98|5898.28|5898.98|5898.28|5898.73|5898.03|10
1735632330000|2024-12-31 08:05:30|5899.1|5898.4|5898.85|5898.15|5899.23|5898.53|5898.73|5898.03|13
1735632340000|2024-12-31 08:05:40|5898.73|5898.03|5898.85|5898.15|5898.85|5898.15|5898.73|5898.03|6
1735632350000|2024-12-31 08:05:50|5898.98|5898.28|5898.85|5898.15|5898.98|5898.28|5898.73|5898.03|14
1735632360000|2024-12-31 08:06:00|5898.98|5898.28|5899.1|5898.4|5899.35|5898.65|5898.73|5898.03|24
1735632370000|2024-12-31 08:06:10|5899.23|5898.53|5900.1|5899.4|5900.48|5899.78|5899.23|5898.53|37
1735632380000|2024-12-31 08:06:20|5899.98|5899.28|5899.23|5898.53|5899.98|5899.28|5899.23|5898.53|26
1735632390000|2024-12-31 08:06:30|5899.35|5898.65|5899.98|5899.28|5900.1|5899.4|5899.35|5898.65|2
1735632400000|2024-12-31 08:06:40|5900.1|5899.4|5899.48|5898.78|5900.1|5899.4|5899.35|5898.65|21
1735632410000|2024-12-31 08:06:50|5899.23|5898.53|5899.23|5898.53|5899.23|5898.53|5898.98|5898.28|12
1735632420000|2024-12-31 08:07:00|5899.1|5898.4|5898.48|5897.78|5899.1|5898.4|5897.98|5897.28|40
1735632430000|2024-12-31 08:07:10|5898.73|5898.03|5898.98|5898.28|5898.98|5898.28|5898.73|5898.03|16
1735632440000|2024-12-31 08:07:20|5898.73|5898.03|5899.48|5898.78|5899.6|5898.9|5898.73|5898.03|13
1735632450000|2024-12-31 08:07:30|5899.6|5898.9|5899.98|5899.28|5900.23|5899.53|5899.6|5898.9|14
1735632460000|2024-12-31 08:07:40|5899.85|5899.15|5899.98|5899.28|5899.98|5899.28|5899.85|5899.15|2
1735632470000|2024-12-31 08:07:50|5899.85|5899.15|5900.48|5899.78|5900.48|5899.78|5899.85|5899.15|13
1735632480000|2024-12-31 08:08:00|5900.35|5899.65|5899.98|5899.28|5900.35|5899.65|5899.6|5898.9|9
1735632490000|2024-12-31 08:08:10|5899.85|5899.15|5899.98|5899.28|5899.98|5899.28|5899.85|5899.15|5
1735632500000|2024-12-31 08:08:20|5899.85|5899.15|5899.98|5899.28|5899.98|5899.28|5899.85|5899.15|8
1735632510000|2024-12-31 08:08:30|5899.85|5899.15|5900.23|5899.53|5900.23|5899.53|5899.73|5899.03|6
1735632540000|2024-12-31 08:09:00|5900.1|5899.4|5899.73|5899.03|5900.1|5899.4|5899.73|5899.03|11
1735632550000|2024-12-31 08:09:10|5899.85|5899.15|5900.48|5899.78|5900.73|5900.03|5899.85|5899.15|40
1735632560000|2024-12-31 08:09:20|5900.35|5899.65|5900.48|5899.78|5900.85|5900.15|5900.35|5899.65|27
1735632590000|2024-12-31 08:09:50|5900.6|5899.9|5900.73|5900.03|5900.73|5900.03|5900.6|5899.9|11
1735632600000|2024-12-31 08:10:00|5900.85|5900.15|5901.23|5900.53|5901.23|5900.53|5900.73|5900.03|14
1735632610000|2024-12-31 08:10:10|5901.1|5900.4|5900.48|5899.78|5901.23|5900.53|5900.48|5899.78|37
1735632620000|2024-12-31 08:10:20|5900.35|5899.65|5900.23|5899.53|5900.35|5899.65|5900.23|5899.53|2
1735632630000|2024-12-31 08:10:30|5899.73|5899.03|5899.48|5898.78|5899.98|5899.28|5899.48|5898.78|22
1735632640000|2024-12-31 08:10:40|5899.6|5898.9|5899.73|5899.03|5899.85|5899.15|5899.6|5898.9|11
1735632650000|2024-12-31 08:10:50|5899.48|5898.78|5899.35|5898.65|5899.48|5898.78|5899.35|5898.65|3
1735632660000|2024-12-31 08:11:00|5899.23|5898.53|5900.1|5899.4|5900.1|5899.4|5899.1|5898.4|68
1735632670000|2024-12-31 08:11:10|5900.23|5899.53|5899.98|5899.28|5900.48|5899.78|5899.98|5899.28|33
1735632680000|2024-12-31 08:11:20|5899.6|5898.9|5899.23|5898.53|5899.73|5899.03|5899.23|5898.53|28
1735632690000|2024-12-31 08:11:30|5899.1|5898.4|5899.35|5898.65|5899.48|5898.78|5899.1|5898.4|13
1735632700000|2024-12-31 08:11:40|5899.23|5898.53|5899.35|5898.65|5899.35|5898.65|5899.23|5898.53|1
1735632710000|2024-12-31 08:11:50|5899.48|5898.78|5899.1|5898.4|5899.48|5898.78|5898.98|5898.28|11
1735632720000|2024-12-31 08:12:00|5898.98|5898.28|5899.23|5898.53|5899.23|5898.53|5898.98|5898.28|12
1735632730000|2024-12-31 08:12:10|5898.98|5898.28|5898.48|5897.78|5898.98|5898.28|5898.35|5897.65|30
1735632740000|2024-12-31 08:12:20|5898.35|5897.65|5898.6|5897.9|5898.6|5897.9|5898.23|5897.53|15
1735632750000|2024-12-31 08:12:30|5898.73|5898.03|5898.98|5898.28|5898.98|5898.28|5898.73|5898.03|5
1735632760000|2024-12-31 08:12:40|5898.85|5898.15|5898.73|5898.03|5898.85|5898.15|5898.6|5897.9|3
1735632770000|2024-12-31 08:12:50|5898.6|5897.9|5898.23|5897.53|5898.73|5898.03|5898.23|5897.53|19
1735632780000|2024-12-31 08:13:00|5897.98|5897.28|5898.23|5897.53|5898.23|5897.53|5897.98|5897.28|44
1735632800000|2024-12-31 08:13:20|5898.1|5897.4|5897.98|5897.28|5898.1|5897.4|5897.98|5897.28|14
1735632810000|2024-12-31 08:13:30|5898.1|5897.4|5898.23|5897.53|5898.48|5897.78|5898.1|5897.4|8
1735632820000|2024-12-31 08:13:40|5898.35|5897.65|5897.73|5897.03|5898.35|5897.65|5897.73|5897.03|25
1735632830000|2024-12-31 08:13:50|5897.85|5897.15|5897.98|5897.28|5898.1|5897.4|5897.73|5897.03|23
1735632840000|2024-12-31 08:14:00|5898.1|5897.4|5897.73|5897.03|5898.1|5897.4|5897.23|5896.53|33
1735632850000|2024-12-31 08:14:10|5897.98|5897.28|5897.85|5897.15|5897.98|5897.28|5897.85|5897.15|11
1735632860000|2024-12-31 08:14:20|5897.98|5897.28|5898.23|5897.53|5898.23|5897.53|5897.85|5897.15|9
1735632870000|2024-12-31 08:14:30|5898.1|5897.4|5897.23|5896.53|5898.1|5897.4|5897.23|5896.53|36
1735632880000|2024-12-31 08:14:40|5897.1|5896.4|5896.48|5895.78|5897.23|5896.53|5895.98|5895.28|71
1735632890000|2024-12-31 08:14:50|5896.85|5896.15|5896.98|5896.28|5896.98|5896.28|5896.85|5896.15|13
1735632900000|2024-12-31 08:15:00|5897.23|5896.53|5897.23|5896.53|5897.48|5896.78|5896.98|5896.28|27
1735632910000|2024-12-31 08:15:10|5897.1|5896.4|5896.85|5896.15|5897.1|5896.4|5896.73|5896.03|16
1735632920000|2024-12-31 08:15:20|5896.98|5896.28|5896.98|5896.28|5896.98|5896.28|5896.85|5896.15|7
1735632930000|2024-12-31 08:15:30|5896.85|5896.15|5896.85|5896.15|5896.98|5896.28|5896.73|5896.03|19
1735632940000|2024-12-31 08:15:40|5896.73|5896.03|5896.85|5896.15|5896.98|5896.28|5896.73|5896.03|1
1735632950000|2024-12-31 08:15:50|5896.98|5896.28|5896.98|5896.28|5896.98|5896.28|5896.85|5896.15|9
1735632960000|2024-12-31 08:16:00|5896.85|5896.15|5896.35|5895.65|5896.85|5896.15|5895.98|5895.28|99
1735632970000|2024-12-31 08:16:10|5896.48|5895.78|5896.48|5895.78|5896.48|5895.78|5896.48|5895.78|27
1735632980000|2024-12-31 08:16:20|5896.6|5895.9|5896.23|5895.53|5896.6|5895.9|5896.23|5895.53|48
1735632990000|2024-12-31 08:16:30|5895.73|5895.03|5895.98|5895.28|5895.98|5895.28|5895.73|5895.03|33
1735633000000|2024-12-31 08:16:40|5895.85|5895.15|5895.73|5895.03|5895.85|5895.15|5895.73|5895.03|21
1735633010000|2024-12-31 08:16:50|5895.85|5895.15|5895.98|5895.28|5895.98|5895.28|5895.85|5895.15|7
1735633020000|2024-12-31 08:17:00|5895.85|5895.15|5895.48|5894.78|5895.85|5895.15|5895.48|5894.78|16
1735633030000|2024-12-31 08:17:10|5895.6|5894.9|5895.98|5895.28|5895.98|5895.28|5895.6|5894.9|34
1735633040000|2024-12-31 08:17:20|5896.23|5895.53|5896.1|5895.4|5896.23|5895.53|5896.1|5895.4|12
1735633050000|2024-12-31 08:17:30|5896.23|5895.53|5896.48|5895.78|5896.48|5895.78|5896.23|5895.53|11
1735633060000|2024-12-31 08:17:40|5896.23|5895.53|5896.23|5895.53|5896.23|5895.53|5896.23|5895.53|36
1735633070000|2024-12-31 08:17:50|5896.1|5895.4|5896.1|5895.4|5896.1|5895.4|5895.98|5895.28|13
1735633080000|2024-12-31 08:18:00|5895.98|5895.28|5895.85|5895.15|5895.98|5895.28|5895.48|5894.78|43
1735633090000|2024-12-31 08:18:10|5895.98|5895.28|5895.98|5895.28|5895.98|5895.28|5895.98|5895.28|0
1735633100000|2024-12-31 08:18:20|5895.85|5895.15|5895.73|5895.03|5895.85|5895.15|5895.73|5895.03|7
1735633110000|2024-12-31 08:18:30|5895.85|5895.15|5895.85|5895.15|5895.85|5895.15|5895.85|5895.15|4
1735633120000|2024-12-31 08:18:40|5895.73|5895.03|5894.48|5893.78|5895.73|5895.03|5894.1|5893.4|165
1735633130000|2024-12-31 08:18:50|5894.35|5893.65|5894.98|5894.28|5894.98|5894.28|5894.35|5893.65|33
1735633140000|2024-12-31 08:19:00|5894.85|5894.15|5895.1|5894.4|5895.1|5894.4|5894.48|5893.78|52
1735633150000|2024-12-31 08:19:10|5895.23|5894.53|5894.98|5894.28|5895.23|5894.53|5894.98|5894.28|14
1735633160000|2024-12-31 08:19:20|5895.1|5894.4|5895.23|5894.53|5895.23|5894.53|5895.1|5894.4|9
1735633170000|2024-12-31 08:19:30|5895.35|5894.65|5895.35|5894.65|5895.48|5894.78|5895.35|5894.65|7
1735633180000|2024-12-31 08:19:40|5895.48|5894.78|5895.48|5894.78|5895.48|5894.78|5895.48|5894.78|1
1735633190000|2024-12-31 08:19:50|5895.6|5894.9|5895.48|5894.78|5895.85|5895.15|5895.48|5894.78|30
1735633200000|2024-12-31 08:20:00|5895.6|5894.9|5895.73|5895.03|5895.73|5895.03|5895.6|5894.9|10
1735633210000|2024-12-31 08:20:10|5895.85|5895.15|5895.73|5895.03|5895.98|5895.28|5895.73|5895.03|22
1735633220000|2024-12-31 08:20:20|5895.48|5894.78|5895.48|5894.78|5895.6|5894.9|5895.23|5894.53|16
1735633230000|2024-12-31 08:20:30|5895.73|5895.03|5895.73|5895.03|5895.73|5895.03|5895.73|5895.03|4
1735633240000|2024-12-31 08:20:40|5895.6|5894.9|5895.23|5894.53|5895.6|5894.9|5895.23|5894.53|9
1735633250000|2024-12-31 08:20:50|5895.35|5894.65|5894.23|5893.53|5895.35|5894.65|5893.98|5893.28|82
1735633260000|2024-12-31 08:21:00|5894.35|5893.65|5894.48|5893.78|5894.48|5893.78|5894.23|5893.53|48
1735633270000|2024-12-31 08:21:10|5894.35|5893.65|5894.48|5893.78|5894.48|5893.78|5894.23|5893.53|9
1735633280000|2024-12-31 08:21:20|5894.35|5893.65|5894.48|5893.78|5894.48|5893.78|5894.23|5893.53|5
1735633290000|2024-12-31 08:21:30|5894.6|5893.9|5894.73|5894.03|5894.73|5894.03|5894.6|5893.9|7
1735633300000|2024-12-31 08:21:40|5894.6|5893.9|5894.48|5893.78|5894.6|5893.9|5894.48|5893.78|11
1735633320000|2024-12-31 08:22:00|5894.6|5893.9|5894.73|5894.03|5894.73|5894.03|5894.6|5893.9|12
1735633330000|2024-12-31 08:22:10|5894.85|5894.15|5895.23|5894.53|5895.23|5894.53|5894.85|5894.15|31
1735633340000|2024-12-31 08:22:20|5895.48|5894.78|5895.48|5894.78|5895.48|5894.78|5895.48|5894.78|7
1735633350000|2024-12-31 08:22:30|5895.23|5894.53|5895.1|5894.4|5895.23|5894.53|5895.1|5894.4|10
1735633360000|2024-12-31 08:22:40|5895.23|5894.53|5895.73|5895.03|5895.73|5895.03|5895.23|5894.53|11
1735633370000|2024-12-31 08:22:50|5895.85|5895.15|5895.98|5895.28|5896.48|5895.78|5895.85|5895.15|28
1735633380000|2024-12-31 08:23:00|5895.73|5895.03|5895.73|5895.03|5895.98|5895.28|5895.48|5894.78|24
1735633390000|2024-12-31 08:23:10|5895.98|5895.28|5895.98|5895.28|5895.98|5895.28|5895.85|5895.15|9
1735633410000|2024-12-31 08:23:30|||||||||3
1735633420000|2024-12-31 08:23:40|5895.85|5895.15|5895.98|5895.28|5895.98|5895.28|5895.85|5895.15|7
1735633430000|2024-12-31 08:23:50|5896.1|5895.4|5896.23|5895.53|5896.23|5895.53|5896.1|5895.4|17
1735633440000|2024-12-31 08:24:00|5896.48|5895.78|5896.98|5896.28|5896.98|5896.28|5896.23|5895.53|94
1735633450000|2024-12-31 08:24:10|5896.85|5896.15|5896.35|5895.65|5896.85|5896.15|5896.35|5895.65|76
1735633460000|2024-12-31 08:24:20|5896.23|5895.53|5895.98|5895.28|5896.48|5895.78|5895.98|5895.28|16
1735633470000|2024-12-31 08:24:30|5895.73|5895.03|5895.73|5895.03|5895.85|5895.15|5895.73|5895.03|29
1735633480000|2024-12-31 08:24:40|5895.48|5894.78|5895.48|5894.78|5895.48|5894.78|5895.48|5894.78|13
1735633490000|2024-12-31 08:24:50|5895.23|5894.53|5895.23|5894.53|5895.23|5894.53|5894.98|5894.28|38
1735633500000|2024-12-31 08:25:00|5895.1|5894.4|5894.6|5893.9|5895.23|5894.53|5894.48|5893.78|54
1735633510000|2024-12-31 08:25:10|5894.73|5894.03|5894.48|5893.78|5894.73|5894.03|5894.48|5893.78|36
1735633520000|2024-12-31 08:25:20|5894.98|5894.28|5894.98|5894.28|5895.23|5894.53|5894.85|5894.15|57
1735633530000|2024-12-31 08:25:30|5895.23|5894.53|5895.1|5894.4|5895.23|5894.53|5895.1|5894.4|68
1735633540000|2024-12-31 08:25:40|5894.98|5894.28|5894.98|5894.28|5895.23|5894.53|5894.98|5894.28|27
1735633550000|2024-12-31 08:25:50|5895.1|5894.4|5894.73|5894.03|5895.1|5894.4|5894.48|5893.78|54
1735633560000|2024-12-31 08:26:00|5894.98|5894.28|5894.98|5894.28|5894.98|5894.28|5894.73|5894.03|16
1735633570000|2024-12-31 08:26:10|5894.85|5894.15|5894.85|5894.15|5894.85|5894.15|5894.48|5893.78|22
1735633580000|2024-12-31 08:26:20|5894.98|5894.28|5894.85|5894.15|5894.98|5894.28|5894.73|5894.03|5
1735633590000|2024-12-31 08:26:30|5894.98|5894.28|5894.85|5894.15|5894.98|5894.28|5894.73|5894.03|11
1735633600000|2024-12-31 08:26:40|5894.98|5894.28|5894.98|5894.28|5895.23|5894.53|5894.98|5894.28|15
1735633610000|2024-12-31 08:26:50|5894.73|5894.03|5894.6|5893.9|5894.73|5894.03|5894.6|5893.9|19
1735633620000|2024-12-31 08:27:00|5894.73|5894.03|5894.73|5894.03|5894.98|5894.28|5894.48|5893.78|20
1735633630000|2024-12-31 08:27:10|5894.85|5894.15|5894.85|5894.15|5894.85|5894.15|5894.85|5894.15|11
1735633640000|2024-12-31 08:27:20|5894.73|5894.03|5894.73|5894.03|5894.98|5894.28|5894.73|5894.03|12
1735633650000|2024-12-31 08:27:30|5894.85|5894.15|5894.73|5894.03|5894.85|5894.15|5894.73|5894.03|2
1735633660000|2024-12-31 08:27:40|5894.6|5893.9|5893.98|5893.28|5894.6|5893.9|5893.98|5893.28|63
1735633670000|2024-12-31 08:27:50|5894.23|5893.53|5894.35|5893.65|5894.73|5894.03|5894.23|5893.53|18
1735633680000|2024-12-31 08:28:00|5894.48|5893.78|5894.73|5894.03|5894.73|5894.03|5894.35|5893.65|6
1735633690000|2024-12-31 08:28:10|5894.6|5893.9|5894.48|5893.78|5894.73|5894.03|5894.48|5893.78|9
1735633700000|2024-12-31 08:28:20|5894.6|5893.9|5894.23|5893.53|5894.6|5893.9|5894.23|5893.53|5
1735633710000|2024-12-31 08:28:30|5893.98|5893.28|5894.48|5893.78|5894.48|5893.78|5893.85|5893.15|65
1735633720000|2024-12-31 08:28:40|5894.23|5893.53|5894.48|5893.78|5894.48|5893.78|5894.23|5893.53|20
1735633730000|2024-12-31 08:28:50|5894.73|5894.03|5894.6|5893.9|5894.73|5894.03|5894.48|5893.78|29
1735633740000|2024-12-31 08:29:00|5894.73|5894.03|5895.35|5894.65|5895.48|5894.78|5894.6|5893.9|39
1735633750000|2024-12-31 08:29:10|5895.48|5894.78|5895.48|5894.78|5895.73|5895.03|5895.48|5894.78|9
1735633760000|2024-12-31 08:29:20|5895.6|5894.9|5895.23|5894.53|5895.73|5895.03|5895.23|5894.53|37
1735633770000|2024-12-31 08:29:30|5895.35|5894.65|5895.6|5894.9|5895.6|5894.9|5895.23|5894.53|8
1735633780000|2024-12-31 08:29:40|5895.73|5895.03|5895.98|5895.28|5895.98|5895.28|5895.48|5894.78|5
1735633790000|2024-12-31 08:29:50|5895.85|5895.15|5895.73|5895.03|5895.85|5895.15|5895.73|5895.03|4
1735633800000|2024-12-31 08:30:00|5895.35|5894.65|5895.85|5895.15|5895.98|5895.28|5895.35|5894.65|13
1735633810000|2024-12-31 08:30:10|5895.98|5895.28|5895.98|5895.28|5895.98|5895.28|5895.73|5895.03|3
1735633820000|2024-12-31 08:30:20|5895.85|5895.15|5895.73|5895.03|5895.85|5895.15|5895.73|5895.03|3
1735633830000|2024-12-31 08:30:30|5895.48|5894.78|5895.23|5894.53|5895.48|5894.78|5895.23|5894.53|7
1735633840000|2024-12-31 08:30:40|5895.1|5894.4|5895.23|5894.53|5895.23|5894.53|5894.98|5894.28|22
1735633850000|2024-12-31 08:30:50|5895.1|5894.4|5895.1|5894.4|5895.1|5894.4|5895.1|5894.4|1
1735633860000|2024-12-31 08:31:00|5895.23|5894.53|5895.1|5894.4|5895.23|5894.53|5895.1|5894.4|1
1735633870000|2024-12-31 08:31:10|5895.23|5894.53|5894.98|5894.28|5895.23|5894.53|5894.98|5894.28|23
1735633880000|2024-12-31 08:31:20|5895.1|5894.4|5895.23|5894.53|5895.48|5894.78|5895.1|5894.4|37
1735633890000|2024-12-31 08:31:30|5895.1|5894.4|5895.35|5894.65|5895.48|5894.78|5895.1|5894.4|13
1735633900000|2024-12-31 08:31:40|5895.23|5894.53|5895.35|5894.65|5895.48|5894.78|5895.23|5894.53|11
1735633910000|2024-12-31 08:31:50|5895.23|5894.53|5895.73|5895.03|5895.73|5895.03|5895.23|5894.53|9
1735633920000|2024-12-31 08:32:00|5895.85|5895.15|5896.98|5896.28|5896.98|5896.28|5895.73|5895.03|56
1735633930000|2024-12-31 08:32:10|5897.23|5896.53|5896.85|5896.15|5897.23|5896.53|5896.6|5895.9|36
1735633940000|2024-12-31 08:32:20|5896.73|5896.03|5896.98|5896.28|5896.98|5896.28|5896.73|5896.03|11
1735633950000|2024-12-31 08:32:30|5897.1|5896.4|5896.98|5896.28|5897.23|5896.53|5896.98|5896.28|9
1735633960000|2024-12-31 08:32:40|5897.1|5896.4|5897.48|5896.78|5897.48|5896.78|5896.98|5896.28|23
1735633970000|2024-12-31 08:32:50|5897.6|5896.9|5897.48|5896.78|5897.73|5897.03|5897.35|5896.65|25
1735633980000|2024-12-31 08:33:00|5897.23|5896.53|5896.98|5896.28|5897.23|5896.53|5896.98|5896.28|13
1735633990000|2024-12-31 08:33:10|5896.85|5896.15|5896.85|5896.15|5897.23|5896.53|5896.73|5896.03|42
1735634000000|2024-12-31 08:33:20|5896.73|5896.03|5897.73|5897.03|5897.73|5897.03|5896.73|5896.03|35
1735634010000|2024-12-31 08:33:30|5897.98|5897.28|5898.48|5897.78|5898.48|5897.78|5897.98|5897.28|44
1735634020000|2024-12-31 08:33:40|5898.35|5897.65|5898.73|5898.03|5898.85|5898.15|5898.35|5897.65|34
1735634030000|2024-12-31 08:33:50|5898.85|5898.15|5898.48|5897.78|5898.85|5898.15|5898.35|5897.65|12
1735634040000|2024-12-31 08:34:00|5898.6|5897.9|5898.98|5898.28|5898.98|5898.28|5898.48|5897.78|9
1735634050000|2024-12-31 08:34:10|||||||||4
1735634060000|2024-12-31 08:34:20|5899.23|5898.53|5899.98|5899.28|5900.35|5899.65|5899.23|5898.53|133
1735634070000|2024-12-31 08:34:30|5899.73|5899.03|5899.35|5898.65|5899.85|5899.15|5899.23|5898.53|35
1735634080000|2024-12-31 08:34:40|5899.23|5898.53|5898.98|5898.28|5899.35|5898.65|5898.98|5898.28|5
1735634090000|2024-12-31 08:34:50|5899.1|5898.4|5899.23|5898.53|5899.35|5898.65|5898.73|5898.03|49
1735634100000|2024-12-31 08:35:00|5898.85|5898.15|5898.73|5898.03|5898.85|5898.15|5898.73|5898.03|12
1735634110000|2024-12-31 08:35:10|5898.48|5897.78|5897.73|5897.03|5898.48|5897.78|5897.73|5897.03|38
1735634120000|2024-12-31 08:35:20|5897.85|5897.15|5898.98|5898.28|5899.23|5898.53|5897.85|5897.15|109
1735634130000|2024-12-31 08:35:30|5898.85|5898.15|5898.73|5898.03|5898.85|5898.15|5898.73|5898.03|81
1735634140000|2024-12-31 08:35:40|5898.48|5897.78|5898.48|5897.78|5898.48|5897.78|5898.48|5897.78|52
1735634150000|2024-12-31 08:35:50|5898.35|5897.65|5898.23|5897.53|5898.35|5897.65|5898.23|5897.53|10
1735634160000|2024-12-31 08:36:00|5897.73|5897.03|5897.6|5896.9|5897.98|5897.28|5897.48|5896.78|41
1735634170000|2024-12-31 08:36:10|5897.73|5897.03|5897.48|5896.78|5897.73|5897.03|5897.48|5896.78|1
1735634180000|2024-12-31 08:36:20|5897.23|5896.53|5897.35|5896.65|5897.48|5896.78|5897.23|5896.53|17
1735634190000|2024-12-31 08:36:30|5897.48|5896.78|5897.6|5896.9|5897.6|5896.9|5897.23|5896.53|22
1735634200000|2024-12-31 08:36:40|5897.73|5897.03|5897.6|5896.9|5897.73|5897.03|5897.6|5896.9|1
1735634210000|2024-12-31 08:36:50|5897.73|5897.03|5897.48|5896.78|5897.73|5897.03|5897.48|5896.78|2
1735634220000|2024-12-31 08:37:00|5897.6|5896.9|5897.48|5896.78|5897.6|5896.9|5897.48|5896.78|34
1735634230000|2024-12-31 08:37:10|5897.6|5896.9|5897.98|5897.28|5897.98|5897.28|5897.48|5896.78|9
1735634240000|2024-12-31 08:37:20|5898.23|5897.53|5898.23|5897.53|5898.23|5897.53|5898.23|5897.53|19
1735634250000|2024-12-31 08:37:30|5897.98|5897.28|5897.98|5897.28|5897.98|5897.28|5897.98|5897.28|12
1735634260000|2024-12-31 08:37:40|||||||||10
1735634270000|2024-12-31 08:37:50|5897.85|5897.15|5897.85|5897.15|5897.98|5897.28|5897.85|5897.15|4
1735634280000|2024-12-31 08:38:00|5897.73|5897.03|5897.85|5897.15|5897.98|5897.28|5897.73|5897.03|2
1735634290000|2024-12-31 08:38:10|5897.98|5897.28|5898.35|5897.65|5898.48|5897.78|5897.98|5897.28|10
1735634300000|2024-12-31 08:38:20|5898.48|5897.78|5898.73|5898.03|5898.73|5898.03|5898.23|5897.53|37
1735634310000|2024-12-31 08:38:30|5898.48|5897.78|5898.48|5897.78|5898.48|5897.78|5898.48|5897.78|4
1735634320000|2024-12-31 08:38:40|5898.23|5897.53|5898.23|5897.53|5898.23|5897.53|5898.1|5897.4|15
1735634330000|2024-12-31 08:38:50|5897.98|5897.28|5897.73|5897.03|5897.98|5897.28|5897.73|5897.03|33
1735634340000|2024-12-31 08:39:00|5897.85|5897.15|5897.6|5896.9|5897.85|5897.15|5897.48|5896.78|6
1735634350000|2024-12-31 08:39:10|5897.48|5896.78|5897.6|5896.9|5897.73|5897.03|5897.48|5896.78|2
1735634360000|2024-12-31 08:39:20|5897.48|5896.78|5897.6|5896.9|5897.6|5896.9|5897.48|5896.78|0
1735634370000|2024-12-31 08:39:30|5897.48|5896.78|5897.48|5896.78|5897.48|5896.78|5897.23|5896.53|14
1735634380000|2024-12-31 08:39:40|5897.35|5896.65|5897.85|5897.15|5897.98|5897.28|5897.23|5896.53|20
1735634390000|2024-12-31 08:39:50|5897.73|5897.03|5897.73|5897.03|5897.85|5897.15|5897.73|5897.03|0
1735634400000|2024-12-31 08:40:00|5897.48|5896.78|5897.48|5896.78|5897.48|5896.78|5897.48|5896.78|3
1735634410000|2024-12-31 08:40:10|5897.1|5896.4|5896.98|5896.28|5897.23|5896.53|5896.85|5896.15|28
1735634420000|2024-12-31 08:40:20|5897.23|5896.53|5897.23|5896.53|5897.23|5896.53|5896.98|5896.28|16
1735634430000|2024-12-31 08:40:30|5897.35|5896.65|5897.23|5896.53|5897.48|5896.78|5897.1|5896.4|7
1735634450000|2024-12-31 08:40:50|5897.35|5896.65|5897.23|5896.53|5897.35|5896.65|5897.23|5896.53|4
1735634460000|2024-12-31 08:41:00|5897.35|5896.65|5897.98|5897.28|5898.1|5897.4|5897.35|5896.65|36
1735634470000|2024-12-31 08:41:10|5897.73|5897.03|5897.73|5897.03|5897.73|5897.03|5897.73|5897.03|7
1735634480000|2024-12-31 08:41:20|||||||||1
1735634490000|2024-12-31 08:41:30|5897.6|5896.9|5897.23|5896.53|5897.6|5896.9|5897.23|5896.53|59
1735634500000|2024-12-31 08:41:40|5896.98|5896.28|5896.73|5896.03|5896.98|5896.28|5896.73|5896.03|10
1735634510000|2024-12-31 08:41:50|||||||||2
1735634520000|2024-12-31 08:42:00|5896.6|5895.9|5897.48|5896.78|5897.48|5896.78|5896.23|5895.53|85
1735634530000|2024-12-31 08:42:10|5897.35|5896.65|5897.1|5896.4|5897.48|5896.78|5897.1|5896.4|10
1735634540000|2024-12-31 08:42:20|5896.98|5896.28|5897.23|5896.53|5897.23|5896.53|5896.85|5896.15|13
1735634550000|2024-12-31 08:42:30|5897.1|5896.4|5896.85|5896.15|5897.23|5896.53|5896.85|5896.15|10
1735634560000|2024-12-31 08:42:40|5896.73|5896.03|5897.35|5896.65|5897.48|5896.78|5896.73|5896.03|19
1735634570000|2024-12-31 08:42:50|5897.23|5896.53|5897.98|5897.28|5897.98|5897.28|5897.23|5896.53|20
1735634580000|2024-12-31 08:43:00|5897.73|5897.03|5897.23|5896.53|5897.73|5897.03|5897.23|5896.53|19
1735634590000|2024-12-31 08:43:10|5897.48|5896.78|5897.23|5896.53|5897.48|5896.78|5897.1|5896.4|8
1735634600000|2024-12-31 08:43:20|5896.98|5896.28|5896.98|5896.28|5896.98|5896.28|5896.98|5896.28|8
1735634610000|2024-12-31 08:43:30|5897.1|5896.4|5897.23|5896.53|5897.23|5896.53|5897.1|5896.4|11
1735634630000|2024-12-31 08:43:50|5897.1|5896.4|5897.23|5896.53|5897.23|5896.53|5897.1|5896.4|1
1735634660000|2024-12-31 08:44:20|5897.1|5896.4|5898.23|5897.53|5898.48|5897.78|5897.1|5896.4|138
1735634670000|2024-12-31 08:44:30|5897.98|5897.28|5897.98|5897.28|5897.98|5897.28|5897.98|5897.28|6
1735634680000|2024-12-31 08:44:40|5897.73|5897.03|5897.73|5897.03|5897.73|5897.03|5897.73|5897.03|6
1735634690000|2024-12-31 08:44:50|5897.85|5897.15|5897.23|5896.53|5897.85|5897.15|5897.23|5896.53|31
1735634700000|2024-12-31 08:45:00|5897.35|5896.65|5897.48|5896.78|5897.48|5896.78|5897.35|5896.65|12
1735634710000|2024-12-31 08:45:10|5897.35|5896.65|5897.35|5896.65|5897.35|5896.65|5897.35|5896.65|9
1735634720000|2024-12-31 08:45:20|5897.48|5896.78|5897.23|5896.53|5897.48|5896.78|5897.23|5896.53|3
1735634730000|2024-12-31 08:45:30|5897.1|5896.4|5897.1|5896.4|5897.23|5896.53|5897.1|5896.4|15
1735634740000|2024-12-31 08:45:40|5897.23|5896.53|5897.23|5896.53|5897.23|5896.53|5897.1|5896.4|0
1735634760000|2024-12-31 08:46:00|5897.35|5896.65|5897.23|5896.53|5897.48|5896.78|5897.23|5896.53|16
1735634770000|2024-12-31 08:46:10|5897.35|5896.65|5897.23|5896.53|5897.35|5896.65|5897.23|5896.53|3
1735634790000|2024-12-31 08:46:30|||||||||12
1735634800000|2024-12-31 08:46:40|5896.48|5895.78|5895.98|5895.28|5896.48|5895.78|5895.98|5895.28|64
1735634810000|2024-12-31 08:46:50|5895.73|5895.03|5895.98|5895.28|5895.98|5895.28|5895.73|5895.03|10
1735634820000|2024-12-31 08:47:00|5895.85|5895.15|5895.98|5895.28|5895.98|5895.28|5895.73|5895.03|16
1735634830000|2024-12-31 08:47:10|5895.85|5895.15|5895.85|5895.15|5895.98|5895.28|5895.85|5895.15|11
1735634840000|2024-12-31 08:47:20|5895.73|5895.03|5895.73|5895.03|5895.98|5895.28|5895.73|5895.03|6
1735634850000|2024-12-31 08:47:30|5895.48|5894.78|5895.73|5895.03|5895.73|5895.03|5895.48|5894.78|19
1735634860000|2024-12-31 08:47:40|5895.6|5894.9|5895.6|5894.9|5895.73|5895.03|5895.6|5894.9|5
1735634870000|2024-12-31 08:47:50|5895.73|5895.03|5895.73|5895.03|5895.85|5895.15|5895.73|5895.03|9
1735634880000|2024-12-31 08:48:00|5895.6|5894.9|5895.48|5894.78|5895.73|5895.03|5895.48|5894.78|25
1735634890000|2024-12-31 08:48:10|5895.6|5894.9|5895.98|5895.28|5896.1|5895.4|5895.6|5894.9|32
1735634900000|2024-12-31 08:48:20|5895.85|5895.15|5896.48|5895.78|5896.48|5895.78|5895.85|5895.15|5
1735634910000|2024-12-31 08:48:30|5896.35|5895.65|5896.1|5895.4|5896.35|5895.65|5896.1|5895.4|19
1735634920000|2024-12-31 08:48:40|5895.98|5895.28|5895.98|5895.28|5896.1|5895.4|5895.98|5895.28|1
1735634930000|2024-12-31 08:48:50|5895.73|5895.03|5895.6|5894.9|5895.73|5895.03|5895.48|5894.78|19
1735634940000|2024-12-31 08:49:00|5895.73|5895.03|5895.98|5895.28|5895.98|5895.28|5895.6|5894.9|8
1735634960000|2024-12-31 08:49:20|5895.85|5895.15|5895.73|5895.03|5895.85|5895.15|5895.73|5895.03|3
1735634970000|2024-12-31 08:49:30|5895.85|5895.15|5895.85|5895.15|5895.85|5895.15|5895.85|5895.15|6
1735634980000|2024-12-31 08:49:40|5895.73|5895.03|5895.73|5895.03|5895.73|5895.03|5895.73|5895.03|0
1735634990000|2024-12-31 08:49:50|5895.85|5895.15|5895.85|5895.15|5895.98|5895.28|5895.73|5895.03|9
1735635000000|2024-12-31 08:50:00|5895.98|5895.28|5895.98|5895.28|5896.1|5895.4|5895.98|5895.28|5
1735635010000|2024-12-31 08:50:10|||||||||3
1735635020000|2024-12-31 08:50:20|5895.85|5895.15|5895.98|5895.28|5895.98|5895.28|5895.85|5895.15|2
1735635030000|2024-12-31 08:50:30|5895.85|5895.15|5896.48|5895.78|5896.48|5895.78|5895.73|5895.03|17
1735635040000|2024-12-31 08:50:40|5896.35|5895.65|5896.23|5895.53|5896.35|5895.65|5896.23|5895.53|0
1735635060000|2024-12-31 08:51:00|5896.35|5895.65|5897.23|5896.53|5897.23|5896.53|5896.35|5895.65|17
1735635070000|2024-12-31 08:51:10|5897.1|5896.4|5897.48|5896.78|5897.48|5896.78|5896.98|5896.28|9
1735635080000|2024-12-31 08:51:20|5897.6|5896.9|5897.73|5897.03|5897.73|5897.03|5897.48|5896.78|12
1735635090000|2024-12-31 08:51:30|5897.98|5897.28|5898.23|5897.53|5898.23|5897.53|5897.98|5897.28|16
1735635100000|2024-12-31 08:51:40|5898.1|5897.4|5897.98|5897.28|5898.1|5897.4|5897.73|5897.03|13
1735635110000|2024-12-31 08:51:50|5898.23|5897.53|5898.23|5897.53|5898.48|5897.78|5897.98|5897.28|17
1735635120000|2024-12-31 08:52:00|5898.35|5897.65|5898.35|5897.65|5898.35|5897.65|5898.35|5897.65|8
1735635130000|2024-12-31 08:52:10|5898.48|5897.78|5897.98|5897.28|5898.85|5898.15|5897.98|5897.28|49
1735635140000|2024-12-31 08:52:20|5898.1|5897.4|5898.98|5898.28|5898.98|5898.28|5898.1|5897.4|63
1735635150000|2024-12-31 08:52:30|5898.73|5898.03|5898.98|5898.28|5898.98|5898.28|5898.73|5898.03|13
1735635160000|2024-12-31 08:52:40|5898.85|5898.15|5898.98|5898.28|5898.98|5898.28|5898.73|5898.03|8
1735635170000|2024-12-31 08:52:50|5898.85|5898.15|5898.73|5898.03|5898.85|5898.15|5898.73|5898.03|6
1735635180000|2024-12-31 08:53:00|5898.85|5898.15|5898.85|5898.15|5898.98|5898.28|5898.73|5898.03|21
1735635190000|2024-12-31 08:53:10|5898.73|5898.03|5898.73|5898.03|5898.85|5898.15|5898.73|5898.03|3
1735635200000|2024-12-31 08:53:20|||||||||6
1735635220000|2024-12-31 08:53:40|||||||||1
1735635230000|2024-12-31 08:53:50|5898.6|5897.9|5898.73|5898.03|5898.73|5898.03|5898.48|5897.78|10
1735635240000|2024-12-31 08:54:00|5898.98|5898.28|5898.98|5898.28|5898.98|5898.28|5898.98|5898.28|4
1735635260000|2024-12-31 08:54:20|5898.73|5898.03|5898.73|5898.03|5898.73|5898.03|5898.73|5898.03|8
1735635270000|2024-12-31 08:54:30|5898.85|5898.15|5898.85|5898.15|5898.85|5898.15|5898.85|5898.15|0
1735635280000|2024-12-31 08:54:40|5898.98|5898.28|5898.98|5898.28|5898.98|5898.28|5898.73|5898.03|22
1735635290000|2024-12-31 08:54:50|5899.1|5898.4|5899.1|5898.4|5899.1|5898.4|5899.1|5898.4|5
1735635300000|2024-12-31 08:55:00|5898.98|5898.28|5898.98|5898.28|5898.98|5898.28|5898.98|5898.28|0
1735635310000|2024-12-31 08:55:10|5898.85|5898.15|5899.1|5898.4|5899.23|5898.53|5898.73|5898.03|35
1735635320000|2024-12-31 08:55:20|5899.23|5898.53|5898.73|5898.03|5899.23|5898.53|5898.73|5898.03|21
1735635350000|2024-12-31 08:55:50|5898.6|5897.9|5898.73|5898.03|5898.85|5898.15|5898.48|5897.78|11
1735635360000|2024-12-31 08:56:00|5898.98|5898.28|5898.98|5898.28|5898.98|5898.28|5898.73|5898.03|4
1735635370000|2024-12-31 08:56:10|5899.1|5898.4|5898.98|5898.28|5899.1|5898.4|5898.98|5898.28|2
1735635380000|2024-12-31 08:56:20|5899.1|5898.4|5899.23|5898.53|5899.23|5898.53|5899.1|5898.4|30
1735635390000|2024-12-31 08:56:30|5899.1|5898.4|5899.23|5898.53|5899.23|5898.53|5898.98|5898.28|11
1735635400000|2024-12-31 08:56:40|5899.1|5898.4|5898.6|5897.9|5899.1|5898.4|5898.6|5897.9|15
1735635410000|2024-12-31 08:56:50|5898.73|5898.03|5898.73|5898.03|5898.73|5898.03|5898.6|5897.9|4
1735635420000|2024-12-31 08:57:00|5898.48|5897.78|5898.6|5897.9|5898.6|5897.9|5898.48|5897.78|9
1735635430000|2024-12-31 08:57:10|5898.73|5898.03|5898.73|5898.03|5898.73|5898.03|5898.6|5897.9|3
1735635440000|2024-12-31 08:57:20|5898.6|5897.9|5898.6|5897.9|5898.6|5897.9|5898.6|5897.9|1
1735635450000|2024-12-31 08:57:30|5898.73|5898.03|5898.85|5898.15|5898.98|5898.28|5898.73|5898.03|7
1735635460000|2024-12-31 08:57:40|5898.73|5898.03|5898.85|5898.15|5898.85|5898.15|5898.73|5898.03|3
1735635470000|2024-12-31 08:57:50|5898.73|5898.03|5898.48|5897.78|5898.73|5898.03|5898.48|5897.78|3
1735635480000|2024-12-31 08:58:00|5898.23|5897.53|5898.23|5897.53|5898.23|5897.53|5898.23|5897.53|10
1735635490000|2024-12-31 08:58:10|5898.1|5897.4|5898.23|5897.53|5898.23|5897.53|5897.73|5897.03|37
1735635500000|2024-12-31 08:58:20|5898.1|5897.4|5898.1|5897.4|5898.1|5897.4|5897.98|5897.28|6
1735635510000|2024-12-31 08:58:30|5897.98|5897.28|5897.98|5897.28|5897.98|5897.28|5897.98|5897.28|4
1735635520000|2024-12-31 08:58:40|5897.73|5897.03|5897.73|5897.03|5897.73|5897.03|5897.73|5897.03|2
1735635530000|2024-12-31 08:58:50|||||||||2
1735635540000|2024-12-31 08:59:00|5897.48|5896.78|5897.73|5897.03|5897.73|5897.03|5897.35|5896.65|32
1735635560000|2024-12-31 08:59:20|5897.98|5897.28|5897.98|5897.28|5897.98|5897.28|5897.98|5897.28|5
1735635570000|2024-12-31 08:59:30|5897.85|5897.15|5897.73|5897.03|5897.85|5897.15|5897.73|5897.03|14
1735635580000|2024-12-31 08:59:40|5897.85|5897.15|5897.73|5897.03|5897.98|5897.28|5897.73|5897.03|9
1735635590000|2024-12-31 08:59:50|5897.98|5897.28|5897.98|5897.28|5897.98|5897.28|5897.98|5897.28|5
1735635600000|2024-12-31 09:00:00|5898.1|5897.4|5897.73|5897.03|5898.1|5897.4|5897.6|5896.9|38
1735635610000|2024-12-31 09:00:10|5897.6|5896.9|5897.1|5896.4|5897.6|5896.9|5896.98|5896.28|10
1735635620000|2024-12-31 09:00:20|5896.98|5896.28|5896.98|5896.28|5896.98|5896.28|5896.73|5896.03|19
1735635630000|2024-12-31 09:00:30|5896.73|5896.03|5896.73|5896.03|5896.73|5896.03|5896.48|5895.78|21
1735635640000|2024-12-31 09:00:40|5896.85|5896.15|5896.85|5896.15|5896.98|5896.28|5896.73|5896.03|18
1735635650000|2024-12-31 09:00:50|5896.98|5896.28|5897.98|5897.28|5898.1|5897.4|5896.98|5896.28|23
1735635660000|2024-12-31 09:01:00|5898.1|5897.4|5898.73|5898.03|5898.73|5898.03|5897.85|5897.15|64
1735635670000|2024-12-31 09:01:10|5898.85|5898.15|5898.98|5898.28|5898.98|5898.28|5898.73|5898.03|13
1735635680000|2024-12-31 09:01:20|5898.73|5898.03|5898.48|5897.78|5898.85|5898.15|5898.48|5897.78|94
1735635690000|2024-12-31 09:01:30|5898.6|5897.9|5898.48|5897.78|5898.6|5897.9|5898.48|5897.78|22
1735635700000|2024-12-31 09:01:40|5898.73|5898.03|5898.73|5898.03|5898.73|5898.03|5898.73|5898.03|3
1735635710000|2024-12-31 09:01:50|5898.98|5898.28|5898.73|5898.03|5898.98|5898.28|5898.73|5898.03|30
1735635720000|2024-12-31 09:02:00|5898.85|5898.15|5899.1|5898.4|5899.1|5898.4|5898.85|5898.15|10
1735635730000|2024-12-31 09:02:10|5898.98|5898.28|5898.98|5898.28|5899.23|5898.53|5898.98|5898.28|10
1735635740000|2024-12-31 09:02:20|5899.1|5898.4|5898.85|5898.15|5899.1|5898.4|5898.73|5898.03|23
1735635750000|2024-12-31 09:02:30|5898.98|5898.28|5899.98|5899.28|5899.98|5899.28|5898.98|5898.28|24
1735635760000|2024-12-31 09:02:40|5899.85|5899.15|5900.1|5899.4|5900.1|5899.4|5899.73|5899.03|26
1735635770000|2024-12-31 09:02:50|5899.98|5899.28|5899.85|5899.15|5899.98|5899.28|5899.73|5899.03|17
1735635780000|2024-12-31 09:03:00|5899.73|5899.03|5899.23|5898.53|5899.73|5899.03|5899.23|5898.53|35
1735635790000|2024-12-31 09:03:10|5899.1|5898.4|5899.1|5898.4|5899.1|5898.4|5899.1|5898.4|3
1735635800000|2024-12-31 09:03:20|5899.23|5898.53|5899.23|5898.53|5899.48|5898.78|5899.1|5898.4|9
1735635810000|2024-12-31 09:03:30|5899.35|5898.65|5899.48|5898.78|5899.48|5898.78|5899.35|5898.65|4
1735635820000|2024-12-31 09:03:40|5899.35|5898.65|5899.48|5898.78|5899.48|5898.78|5899.35|5898.65|4
1735635830000|2024-12-31 09:03:50|5899.6|5898.9|5899.35|5898.65|5899.6|5898.9|5899.35|5898.65|18
1735635840000|2024-12-31 09:04:00|5899.6|5898.9|5900.23|5899.53|5900.23|5899.53|5899.48|5898.78|40
1735635850000|2024-12-31 09:04:10|5900.48|5899.78|5899.98|5899.28|5900.48|5899.78|5899.98|5899.28|60
1735635860000|2024-12-31 09:04:20|5899.85|5899.15|5899.6|5898.9|5899.85|5899.15|5899.48|5898.78|16
1735635870000|2024-12-31 09:04:30|5899.73|5899.03|5899.48|5898.78|5899.73|5899.03|5899.48|5898.78|1
1735635880000|2024-12-31 09:04:40|5899.35|5898.65|5899.23|5898.53|5899.35|5898.65|5899.23|5898.53|23
1735635890000|2024-12-31 09:04:50|5899.48|5898.78|5898.98|5898.28|5899.48|5898.78|5898.98|5898.28|32
1735635900000|2024-12-31 09:05:00|5898.73|5898.03|5898.48|5897.78|5898.73|5898.03|5898.23|5897.53|37
1735635910000|2024-12-31 09:05:10|5898.6|5897.9|5898.98|5898.28|5898.98|5898.28|5898.48|5897.78|8
1735635920000|2024-12-31 09:05:20|5898.85|5898.15|5898.6|5897.9|5898.98|5898.28|5898.6|5897.9|42
1735635930000|2024-12-31 09:05:30|5898.73|5898.03|5898.98|5898.28|5898.98|5898.28|5898.48|5897.78|12
1735635940000|2024-12-31 09:05:40|5899.23|5898.53|5899.23|5898.53|5899.48|5898.78|5899.23|5898.53|5
1735635950000|2024-12-31 09:05:50|5899.35|5898.65|5899.48|5898.78|5899.48|5898.78|5899.35|5898.65|11
1735635970000|2024-12-31 09:06:10|5899.23|5898.53|5898.98|5898.28|5899.73|5899.03|5898.73|5898.03|49
1735635980000|2024-12-31 09:06:20|5898.85|5898.15|5898.48|5897.78|5898.85|5898.15|5898.35|5897.65|20
1735635990000|2024-12-31 09:06:30|5898.6|5897.9|5898.73|5898.03|5898.73|5898.03|5898.6|5897.9|2
1735636000000|2024-12-31 09:06:40|5898.6|5897.9|5898.73|5898.03|5898.73|5898.03|5898.6|5897.9|1
1735636010000|2024-12-31 09:06:50|5898.85|5898.15|5898.98|5898.28|5898.98|5898.28|5898.85|5898.15|13
1735636020000|2024-12-31 09:07:00|5899.1|5898.4|5899.1|5898.4|5899.48|5898.78|5899.1|5898.4|35
1735636030000|2024-12-31 09:07:10|5899.23|5898.53|5899.1|5898.4|5899.35|5898.65|5899.1|5898.4|5
1735636040000|2024-12-31 09:07:20|5898.98|5898.28|5900.35|5899.65|5900.35|5899.65|5898.98|5898.28|57
1735636050000|2024-12-31 09:07:30|5900.23|5899.53|5900.48|5899.78|5900.48|5899.78|5900.23|5899.53|22
1735636060000|2024-12-31 09:07:40|5900.6|5899.9|5900.6|5899.9|5900.6|5899.9|5900.6|5899.9|65
1735636070000|2024-12-31 09:07:50|5900.48|5899.78|5900.6|5899.9|5900.73|5900.03|5900.48|5899.78|2
1735636080000|2024-12-31 09:08:00|5900.48|5899.78|5900.98|5900.28|5900.98|5900.28|5900.48|5899.78|34
1735636090000|2024-12-31 09:08:10|5900.85|5900.15|5900.98|5900.28|5900.98|5900.28|5900.73|5900.03|18
1735636100000|2024-12-31 09:08:20|5901.23|5900.53|5901.48|5900.78|5901.48|5900.78|5901.23|5900.53|33
1735636110000|2024-12-31 09:08:30|5901.73|5901.03|5901.98|5901.28|5902.23|5901.53|5901.73|5901.03|123
1735636120000|2024-12-31 09:08:40|5902.23|5901.53|5902.23|5901.53|5902.35|5901.65|5901.98|5901.28|56
1735636130000|2024-12-31 09:08:50|5902.1|5901.4|5902.48|5901.78|5902.48|5901.78|5902.1|5901.4|10
1735636140000|2024-12-31 09:09:00|5902.73|5902.03|5902.98|5902.28|5902.98|5902.28|5902.48|5901.78|88
1735636150000|2024-12-31 09:09:10|5902.73|5902.03|5903.1|5902.4|5903.1|5902.4|5902.73|5902.03|13
1735636160000|2024-12-31 09:09:20|5903.23|5902.53|5903.23|5902.53|5903.48|5902.78|5903.23|5902.53|99
1735636170000|2024-12-31 09:09:30|5903.35|5902.65|5903.98|5903.28|5903.98|5903.28|5903.23|5902.53|39
1735636180000|2024-12-31 09:09:40|5904.23|5903.53|5904.23|5903.53|5904.48|5903.78|5904.23|5903.53|43
1735636190000|2024-12-31 09:09:50|5904.35|5903.65|5903.98|5903.28|5904.98|5904.28|5903.98|5903.28|133
1735636200000|2024-12-31 09:10:00|5904.1|5903.4|5904.73|5904.03|5904.73|5904.03|5903.98|5903.28|26
1735636210000|2024-12-31 09:10:10|5904.6|5903.9|5904.48|5903.78|5904.73|5904.03|5904.48|5903.78|8
1735636220000|2024-12-31 09:10:20|5904.35|5903.65|5904.73|5904.03|5904.73|5904.03|5904.35|5903.65|28
1735636230000|2024-12-31 09:10:30|5904.98|5904.28|5905.23|5904.53|5905.23|5904.53|5904.98|5904.28|33
1735636240000|2024-12-31 09:10:40|5905.35|5904.65|5905.48|5904.78|5905.98|5905.28|5905.23|5904.53|97
1735636250000|2024-12-31 09:10:50|5905.35|5904.65|5905.73|5905.03|5905.73|5905.03|5905.23|5904.53|34
1735636260000|2024-12-31 09:11:00|5905.85|5905.15|5905.48|5904.78|5905.98|5905.28|5905.48|5904.78|23
1735636270000|2024-12-31 09:11:10|5905.23|5904.53|5905.48|5904.78|5905.48|5904.78|5905.1|5904.4|9
1735636280000|2024-12-31 09:11:20|5905.35|5904.65|5907.48|5906.78|5907.48|5906.78|5905.23|5904.53|146
1735636290000|2024-12-31 09:11:30|5907.23|5906.53|5906.98|5906.28|5907.48|5906.78|5906.85|5906.15|55
1735636300000|2024-12-31 09:11:40|5906.85|5906.15|5906.73|5906.03|5907.23|5906.53|5906.73|5906.03|32
1735636310000|2024-12-31 09:11:50|5906.6|5905.9|5907.23|5906.53|5907.23|5906.53|5906.6|5905.9|28
1735636320000|2024-12-31 09:12:00|5907.48|5906.78|5907.35|5906.65|5907.48|5906.78|5906.98|5906.28|51
1735636330000|2024-12-31 09:12:10|5907.48|5906.78|5907.48|5906.78|5907.73|5907.03|5907.35|5906.65|30
1735636340000|2024-12-31 09:12:20|5907.73|5907.03|5907.23|5906.53|5907.85|5907.15|5906.98|5906.28|76
1735636350000|2024-12-31 09:12:30|5907.1|5906.4|5906.48|5905.78|5907.1|5906.4|5906.48|5905.78|62
1735636360000|2024-12-31 09:12:40|5906.6|5905.9|5906.98|5906.28|5906.98|5906.28|5906.48|5905.78|13
1735636370000|2024-12-31 09:12:50|5906.73|5906.03|5906.98|5906.28|5906.98|5906.28|5906.73|5906.03|32
1735636380000|2024-12-31 09:13:00|5907.23|5906.53|5908.1|5907.4|5908.23|5907.53|5907.23|5906.53|79
1735636390000|2024-12-31 09:13:10|5908.23|5907.53|5908.48|5907.78|5908.48|5907.78|5908.23|5907.53|30
1735636400000|2024-12-31 09:13:20|5908.6|5907.9|5908.23|5907.53|5908.6|5907.9|5908.23|5907.53|40
1735636410000|2024-12-31 09:13:30|5908.1|5907.4|5907.98|5907.28|5908.23|5907.53|5907.98|5907.28|47
1735636420000|2024-12-31 09:13:40|5907.85|5907.15|5909.48|5908.78|5909.48|5908.78|5907.85|5907.15|154
1735636430000|2024-12-31 09:13:50|5909.73|5909.03|5909.73|5909.03|5909.73|5909.03|5909.48|5908.78|76
1735636440000|2024-12-31 09:14:00|5909.85|5909.15|5909.73|5909.03|5909.85|5909.15|5909.35|5908.65|70
1735636450000|2024-12-31 09:14:10|5909.85|5909.15|5909.48|5908.78|5909.85|5909.15|5909.48|5908.78|48
1735636460000|2024-12-31 09:14:20|5908.98|5908.28|5909.48|5908.78|5909.48|5908.78|5908.85|5908.15|31
1735636470000|2024-12-31 09:14:30|5909.6|5908.9|5909.98|5909.28|5909.98|5909.28|5909.6|5908.9|24
1735636480000|2024-12-31 09:14:40|5910.23|5909.53|5912.98|5912.28|5913.73|5913.03|5910.23|5909.53|1152
1735636490000|2024-12-31 09:14:50|5912.73|5912.03|5913.23|5912.53|5913.23|5912.53|5912.73|5912.03|66
1735636500000|2024-12-31 09:15:00|5913.1|5912.4|5912.1|5911.4|5913.23|5912.53|5911.73|5911.03|198
1735636510000|2024-12-31 09:15:10|5911.98|5911.28|5912.23|5911.53|5912.23|5911.53|5911.98|5911.28|87
1735636520000|2024-12-31 09:15:20|5912.35|5911.65|5912.48|5911.78|5912.48|5911.78|5912.23|5911.53|35
1735636530000|2024-12-31 09:15:30|5912.6|5911.9|5912.73|5912.03|5912.98|5912.28|5912.6|5911.9|133
1735636540000|2024-12-31 09:15:40|5912.98|5912.28|5912.98|5912.28|5913.35|5912.65|5912.73|5912.03|125
1735636550000|2024-12-31 09:15:50|5913.1|5912.4|5912.98|5912.28|5913.23|5912.53|5912.98|5912.28|47
1735636560000|2024-12-31 09:16:00|5913.1|5912.4|5912.48|5911.78|5913.48|5912.78|5912.48|5911.78|110
1735636570000|2024-12-31 09:16:10|5912.23|5911.53|5911.98|5911.28|5912.23|5911.53|5911.98|5911.28|60
1735636580000|2024-12-31 09:16:20|5912.1|5911.4|5911.73|5911.03|5912.1|5911.4|5911.48|5910.78|113
1735636590000|2024-12-31 09:16:30|5911.85|5911.15|5912.23|5911.53|5912.48|5911.78|5911.85|5911.15|30
1735636600000|2024-12-31 09:16:40|5912.35|5911.65|5912.48|5911.78|5912.48|5911.78|5912.23|5911.53|110
1735636610000|2024-12-31 09:16:50|5912.23|5911.53|5912.35|5911.65|5912.48|5911.78|5912.23|5911.53|35
1735636620000|2024-12-31 09:17:00|5912.48|5911.78|5911.48|5910.78|5912.48|5911.78|5911.48|5910.78|62
1735636630000|2024-12-31 09:17:10|5911.6|5910.9|5911.48|5910.78|5911.73|5911.03|5911.48|5910.78|25
1735636640000|2024-12-31 09:17:20|5911.23|5910.53|5911.48|5910.78|5911.48|5910.78|5911.23|5910.53|66
1735636650000|2024-12-31 09:17:30|5911.73|5911.03|5911.35|5910.65|5911.73|5911.03|5911.35|5910.65|78
1735636660000|2024-12-31 09:17:40|5911.48|5910.78|5911.23|5910.53|5911.48|5910.78|5911.23|5910.53|10
1735636670000|2024-12-31 09:17:50|5911.35|5910.65|5911.23|5910.53|5911.35|5910.65|5911.23|5910.53|31
1735636680000|2024-12-31 09:18:00|5911.1|5910.4|5911.48|5910.78|5911.98|5911.28|5911.1|5910.4|57
1735636690000|2024-12-31 09:18:10|||||||||20
1735636700000|2024-12-31 09:18:20|5911.23|5910.53|5911.23|5910.53|5911.48|5910.78|5911.23|5910.53|27
1735636710000|2024-12-31 09:18:30|5911.35|5910.65|5911.23|5910.53|5911.48|5910.78|5911.23|5910.53|47
1735636720000|2024-12-31 09:18:40|||||||||13
1735636730000|2024-12-31 09:18:50|5911.1|5910.4|5911.48|5910.78|5911.48|5910.78|5911.1|5910.4|52
1735636740000|2024-12-31 09:19:00|5911.35|5910.65|5911.73|5911.03|5911.85|5911.15|5911.35|5910.65|54
1735636750000|2024-12-31 09:19:10|5911.98|5911.28|5911.73|5911.03|5911.98|5911.28|5911.73|5911.03|23
1735636760000|2024-12-31 09:19:20|5911.85|5911.15|5911.6|5910.9|5911.85|5911.15|5911.6|5910.9|26
1735636770000|2024-12-31 09:19:30|5911.48|5910.78|5911.98|5911.28|5912.23|5911.53|5911.48|5910.78|65
1735636780000|2024-12-31 09:19:40|5911.73|5911.03|5911.73|5911.03|5911.85|5911.15|5911.73|5911.03|14
1735636790000|2024-12-31 09:19:50|5911.6|5910.9|5911.85|5911.15|5911.98|5911.28|5911.48|5910.78|33
1735636800000|2024-12-31 09:20:00|5911.73|5911.03|5911.73|5911.03|5911.73|5911.03|5911.23|5910.53|25
1735636810000|2024-12-31 09:20:10|5912.48|5911.78|5912.85|5912.15|5912.98|5912.28|5912.48|5911.78|93
1735636820000|2024-12-31 09:20:20|5912.73|5912.03|5912.98|5912.28|5913.23|5912.53|5912.73|5912.03|39
1735636830000|2024-12-31 09:20:30|5913.1|5912.4|5912.98|5912.28|5913.23|5912.53|5912.73|5912.03|17
1735636840000|2024-12-31 09:20:40|5912.85|5912.15|5912.98|5912.28|5912.98|5912.28|5912.85|5912.15|8
1735636850000|2024-12-31 09:20:50|5913.23|5912.53|5913.98|5913.28|5913.98|5913.28|5913.23|5912.53|51
1735636860000|2024-12-31 09:21:00|5913.85|5913.15|5913.23|5912.53|5913.85|5913.15|5913.23|5912.53|28
1735636870000|2024-12-31 09:21:10|5912.98|5912.28|5912.98|5912.28|5913.23|5912.53|5912.73|5912.03|63
1735636880000|2024-12-31 09:21:20|5912.85|5912.15|5912.98|5912.28|5912.98|5912.28|5912.73|5912.03|13
1735636890000|2024-12-31 09:21:30|5912.85|5912.15|5913.23|5912.53|5913.23|5912.53|5912.85|5912.15|63
1735636900000|2024-12-31 09:21:40|5913.1|5912.4|5913.48|5912.78|5913.73|5913.03|5913.1|5912.4|32
1735636910000|2024-12-31 09:21:50|5913.6|5912.9|5913.98|5913.28|5913.98|5913.28|5913.6|5912.9|47
1735636920000|2024-12-31 09:22:00|5913.85|5913.15|5914.23|5913.53|5914.23|5913.53|5913.73|5913.03|51
1735636930000|2024-12-31 09:22:10|5913.98|5913.28|5913.48|5912.78|5913.98|5913.28|5913.48|5912.78|58
1735636940000|2024-12-31 09:22:20|5913.23|5912.53|5913.23|5912.53|5913.48|5912.78|5913.23|5912.53|30
1735636950000|2024-12-31 09:22:30|5913.35|5912.65|5913.48|5912.78|5913.48|5912.78|5913.35|5912.65|15
1735636960000|2024-12-31 09:22:40|5913.6|5912.9|5914.23|5913.53|5914.23|5913.53|5913.6|5912.9|37
1735636970000|2024-12-31 09:22:50|5914.1|5913.4|5914.23|5913.53|5914.23|5913.53|5913.98|5913.28|16
1735636980000|2024-12-31 09:23:00|5914.35|5913.65|5914.23|5913.53|5914.48|5913.78|5913.98|5913.28|24
1735636990000|2024-12-31 09:23:10|5914.1|5913.4|5914.1|5913.4|5914.23|5913.53|5913.85|5913.15|27
1735637000000|2024-12-31 09:23:20|5913.98|5913.28|5913.98|5913.28|5914.23|5913.53|5913.98|5913.28|16
1735637010000|2024-12-31 09:23:30|5913.85|5913.15|5913.85|5913.15|5913.98|5913.28|5913.73|5913.03|19
1735637020000|2024-12-31 09:23:40|5913.73|5913.03|5914.48|5913.78|5914.48|5913.78|5913.73|5913.03|109
1735637030000|2024-12-31 09:23:50|5914.35|5913.65|5914.23|5913.53|5914.35|5913.65|5914.23|5913.53|17
1735637040000|2024-12-31 09:24:00|5914.48|5913.78|5914.48|5913.78|5914.48|5913.78|5914.23|5913.53|20
1735637050000|2024-12-31 09:24:10|5914.35|5913.65|5914.23|5913.53|5914.48|5913.78|5914.23|5913.53|58
1735637060000|2024-12-31 09:24:20|5914.48|5913.78|5914.48|5913.78|5914.48|5913.78|5914.48|5913.78|12
1735637070000|2024-12-31 09:24:30|5914.73|5914.03|5916.1|5915.4|5916.48|5915.78|5914.6|5913.9|181
1735637080000|2024-12-31 09:24:40|5915.98|5915.28|5916.23|5915.53|5916.48|5915.78|5915.73|5915.03|104
1735637090000|2024-12-31 09:24:50|5916.35|5915.65|5916.1|5915.4|5916.48|5915.78|5915.98|5915.28|49
1735637100000|2024-12-31 09:25:00|5915.98|5915.28|5916.23|5915.53|5916.48|5915.78|5915.98|5915.28|47
1735637110000|2024-12-31 09:25:10|5915.98|5915.28|5916.23|5915.53|5916.23|5915.53|5915.98|5915.28|17
1735637120000|2024-12-31 09:25:20|5916.35|5915.65|5916.48|5915.78|5916.85|5916.15|5916.23|5915.53|133
1735637130000|2024-12-31 09:25:30|5916.6|5915.9|5916.23|5915.53|5916.6|5915.9|5915.98|5915.28|45
1735637140000|2024-12-31 09:25:40|5916.1|5915.4|5915.98|5915.28|5916.1|5915.4|5915.73|5915.03|34
1735637150000|2024-12-31 09:25:50|5915.73|5915.03|5916.73|5916.03|5916.73|5916.03|5915.73|5915.03|72
1735637160000|2024-12-31 09:26:00|5916.48|5915.78|5916.73|5916.03|5916.73|5916.03|5916.23|5915.53|63
1735637170000|2024-12-31 09:26:10|5916.6|5915.9|5916.73|5916.03|5916.73|5916.03|5916.35|5915.65|16
1735637180000|2024-12-31 09:26:20|5916.85|5916.15|5916.85|5916.15|5916.85|5916.15|5916.73|5916.03|28
1735637190000|2024-12-31 09:26:30|5916.73|5916.03|5917.23|5916.53|5917.23|5916.53|5916.73|5916.03|25
1735637200000|2024-12-31 09:26:40|5917.35|5916.65|5917.48|5916.78|5917.48|5916.78|5917.35|5916.65|26
1735637210000|2024-12-31 09:26:50|5917.23|5916.53|5917.23|5916.53|5917.48|5916.78|5917.23|5916.53|15
1735637220000|2024-12-31 09:27:00|5916.85|5916.15|5917.98|5917.28|5918.1|5917.4|5916.73|5916.03|95
1735637230000|2024-12-31 09:27:10|5918.1|5917.4|5918.1|5917.4|5918.23|5917.53|5917.98|5917.28|43
1735637240000|2024-12-31 09:27:20|5917.98|5917.28|5918.35|5917.65|5918.48|5917.78|5917.98|5917.28|43
1735637250000|2024-12-31 09:27:30|5918.23|5917.53|5917.98|5917.28|5918.48|5917.78|5917.98|5917.28|43
1735637260000|2024-12-31 09:27:40|5917.85|5917.15|5917.48|5916.78|5917.98|5917.28|5917.48|5916.78|52
1735637270000|2024-12-31 09:27:50|5917.73|5917.03|5918.23|5917.53|5918.23|5917.53|5917.73|5917.03|20
1735637280000|2024-12-31 09:28:00|5918.35|5917.65|5917.98|5917.28|5918.6|5917.9|5917.98|5917.28|74
1735637290000|2024-12-31 09:28:10|5917.85|5917.15|5917.48|5916.78|5917.85|5917.15|5917.48|5916.78|51
1735637300000|2024-12-31 09:28:20|5917.6|5916.9|5917.85|5917.15|5917.85|5917.15|5917.6|5916.9|37
1735637310000|2024-12-31 09:28:30|5917.73|5917.03|5917.85|5917.15|5917.98|5917.28|5917.73|5917.03|19
1735637320000|2024-12-31 09:28:40|5917.98|5917.28|5917.6|5916.9|5917.98|5917.28|5917.48|5916.78|36
1735637330000|2024-12-31 09:28:50|5917.48|5916.78|5917.98|5917.28|5917.98|5917.28|5917.48|5916.78|29
1735637340000|2024-12-31 09:29:00|5917.85|5917.15|5918.23|5917.53|5918.23|5917.53|5917.73|5917.03|73
1735637350000|2024-12-31 09:29:10|5918.1|5917.4|5918.35|5917.65|5918.48|5917.78|5918.1|5917.4|24
1735637360000|2024-12-31 09:29:20|5918.48|5917.78|5918.35|5917.65|5918.48|5917.78|5918.35|5917.65|2
1735637370000|2024-12-31 09:29:30|5918.23|5917.53|5917.98|5917.28|5918.48|5917.78|5917.98|5917.28|19
1735637380000|2024-12-31 09:29:40|||||||||6
1735637390000|2024-12-31 09:29:50|5917.85|5917.15|5917.98|5917.28|5918.23|5917.53|5917.85|5917.15|45
1735637400000|2024-12-31 09:30:00|5918.1|5917.4|5917.98|5917.28|5918.23|5917.53|5917.98|5917.28|26
1735637410000|2024-12-31 09:30:10|5918.23|5917.53|5917.73|5917.03|5918.23|5917.53|5917.6|5916.9|60
1735637420000|2024-12-31 09:30:20|5917.85|5917.15|5918.1|5917.4|5918.1|5917.4|5917.73|5917.03|12
1735637430000|2024-12-31 09:30:30|5917.98|5917.28|5917.73|5917.03|5918.23|5917.53|5917.73|5917.03|31
1735637440000|2024-12-31 09:30:40|5917.85|5917.15|5917.48|5916.78|5917.98|5917.28|5917.35|5916.65|72
1735637450000|2024-12-31 09:30:50|5917.98|5917.28|5917.73|5917.03|5917.98|5917.28|5917.73|5917.03|83
1735637460000|2024-12-31 09:31:00|5917.48|5916.78|5917.48|5916.78|5917.48|5916.78|5917.48|5916.78|13
1735637470000|2024-12-31 09:31:10|5917.6|5916.9|5917.73|5917.03|5917.73|5917.03|5917.6|5916.9|30
1735637480000|2024-12-31 09:31:20|5917.48|5916.78|5916.73|5916.03|5917.6|5916.9|5916.73|5916.03|74
1735637490000|2024-12-31 09:31:30|5916.98|5916.28|5917.23|5916.53|5917.23|5916.53|5916.98|5916.28|18
1735637500000|2024-12-31 09:31:40|5917.48|5916.78|5917.48|5916.78|5917.48|5916.78|5917.48|5916.78|16
1735637510000|2024-12-31 09:31:50|5917.35|5916.65|5917.48|5916.78|5917.48|5916.78|5917.35|5916.65|17
1735637520000|2024-12-31 09:32:00|||||||||2
1735637530000|2024-12-31 09:32:10|5917.73|5917.03|5917.73|5917.03|5917.73|5917.03|5917.73|5917.03|13
1735637540000|2024-12-31 09:32:20|5917.85|5917.15|5917.98|5917.28|5917.98|5917.28|5917.73|5917.03|13
1735637550000|2024-12-31 09:32:30|5917.85|5917.15|5917.98|5917.28|5917.98|5917.28|5917.73|5917.03|17
1735637560000|2024-12-31 09:32:40|5918.23|5917.53|5916.98|5916.28|5918.23|5917.53|5916.98|5916.28|66
1735637570000|2024-12-31 09:32:50|5917.23|5916.53|5917.23|5916.53|5917.23|5916.53|5917.23|5916.53|28
1735637580000|2024-12-31 09:33:00|5916.98|5916.28|5917.1|5916.4|5917.23|5916.53|5916.98|5916.28|29
1735637590000|2024-12-31 09:33:10|5917.23|5916.53|5917.35|5916.65|5917.35|5916.65|5917.23|5916.53|8
1735637600000|2024-12-31 09:33:20|5917.23|5916.53|5917.23|5916.53|5917.23|5916.53|5917.1|5916.4|10
1735637610000|2024-12-31 09:33:30|5916.98|5916.28|5916.73|5916.03|5916.98|5916.28|5916.73|5916.03|29
1735637630000|2024-12-31 09:33:50|5916.48|5915.78|5916.23|5915.53|5916.48|5915.78|5916.23|5915.53|20
1735637640000|2024-12-31 09:34:00|5916.1|5915.4|5916.23|5915.53|5916.48|5915.78|5916.1|5915.4|54
1735637650000|2024-12-31 09:34:10|5916.48|5915.78|5916.48|5915.78|5916.48|5915.78|5916.48|5915.78|17
1735637660000|2024-12-31 09:34:20|||||||||14
1735637670000|2024-12-31 09:34:30|5916.23|5915.53|5916.23|5915.53|5916.48|5915.78|5916.23|5915.53|11
1735637680000|2024-12-31 09:34:40|5916.48|5915.78|5916.23|5915.53|5916.48|5915.78|5916.23|5915.53|28
1735637690000|2024-12-31 09:34:50|5916.35|5915.65|5916.48|5915.78|5916.48|5915.78|5916.35|5915.65|12
1735637700000|2024-12-31 09:35:00|5916.6|5915.9|5916.23|5915.53|5916.73|5916.03|5916.23|5915.53|45
1735637710000|2024-12-31 09:35:10|5915.98|5915.28|5915.98|5915.28|5915.98|5915.28|5915.98|5915.28|9
1735637720000|2024-12-31 09:35:20|5915.73|5915.03|5915.73|5915.03|5915.73|5915.03|5915.73|5915.03|15
1735637730000|2024-12-31 09:35:30|5915.6|5914.9|5915.23|5914.53|5915.6|5914.9|5914.98|5914.28|76
1735637740000|2024-12-31 09:35:40|5914.98|5914.28|5914.98|5914.28|5915.23|5914.53|5914.98|5914.28|38
1735637750000|2024-12-31 09:35:50|5914.73|5914.03|5914.98|5914.28|5914.98|5914.28|5914.73|5914.03|13
1735637760000|2024-12-31 09:36:00|5915.1|5914.4|5915.48|5914.78|5915.73|5915.03|5915.1|5914.4|21
1735637770000|2024-12-31 09:36:10|5915.6|5914.9|5915.48|5914.78|5915.6|5914.9|5915.48|5914.78|12
1735637780000|2024-12-31 09:36:20|5915.6|5914.9|5915.6|5914.9|5915.73|5915.03|5915.6|5914.9|7
1735637790000|2024-12-31 09:36:30|5915.73|5915.03|5916.48|5915.78|5916.48|5915.78|5915.73|5915.03|18
1735637800000|2024-12-31 09:36:40|5916.73|5916.03|5916.98|5916.28|5917.23|5916.53|5916.73|5916.03|30
1735637810000|2024-12-31 09:36:50|5916.73|5916.03|5916.73|5916.03|5916.73|5916.03|5916.73|5916.03|16
1735637820000|2024-12-31 09:37:00|5916.48|5915.78|5916.48|5915.78|5916.6|5915.9|5916.23|5915.53|23
1735637830000|2024-12-31 09:37:10|5916.6|5915.9|5916.85|5916.15|5916.85|5916.15|5916.6|5915.9|13
1735637840000|2024-12-31 09:37:20|5916.98|5916.28|5917.85|5917.15|5917.85|5917.15|5916.98|5916.28|57
1735637850000|2024-12-31 09:37:30|5917.98|5917.28|5917.85|5917.15|5918.1|5917.4|5917.85|5917.15|25
1735637860000|2024-12-31 09:37:40|5917.98|5917.28|5918.23|5917.53|5918.23|5917.53|5917.98|5917.28|28
1735637870000|2024-12-31 09:37:50|5918.1|5917.4|5918.23|5917.53|5918.23|5917.53|5918.1|5917.4|22
1735637880000|2024-12-31 09:38:00|5918.48|5917.78|5918.48|5917.78|5918.48|5917.78|5918.48|5917.78|17
1735637890000|2024-12-31 09:38:10|||||||||2
1735637900000|2024-12-31 09:38:20|5918.73|5918.03|5918.48|5917.78|5918.98|5918.28|5918.48|5917.78|32
1735637910000|2024-12-31 09:38:30|5918.23|5917.53|5918.35|5917.65|5918.48|5917.78|5918.23|5917.53|34
1735637920000|2024-12-31 09:38:40|5918.48|5917.78|5918.98|5918.28|5918.98|5918.28|5918.48|5917.78|21
1735637930000|2024-12-31 09:38:50|5919.1|5918.4|5919.48|5918.78|5919.48|5918.78|5919.1|5918.4|91
1735637940000|2024-12-31 09:39:00|5919.23|5918.53|5919.23|5918.53|5919.23|5918.53|5918.73|5918.03|60
1735637950000|2024-12-31 09:39:10|5918.98|5918.28|5918.85|5918.15|5918.98|5918.28|5918.85|5918.15|18
1735637960000|2024-12-31 09:39:20|5918.98|5918.28|5918.98|5918.28|5919.48|5918.78|5918.85|5918.15|77
1735637970000|2024-12-31 09:39:30|5918.85|5918.15|5918.73|5918.03|5918.98|5918.28|5918.73|5918.03|19
1735637980000|2024-12-31 09:39:40|5918.48|5917.78|5918.48|5917.78|5918.48|5917.78|5918.48|5917.78|22
1735637990000|2024-12-31 09:39:50|||||||||10
1735638000000|2024-12-31 09:40:00|5918.1|5917.4|5917.98|5917.28|5918.23|5917.53|5917.73|5917.03|44
1735638010000|2024-12-31 09:40:10|5918.48|5917.78|5918.48|5917.78|5918.48|5917.78|5918.48|5917.78|14
1735638020000|2024-12-31 09:40:20|5918.35|5917.65|5918.98|5918.28|5918.98|5918.28|5918.35|5917.65|27
1735638030000|2024-12-31 09:40:30|5919.1|5918.4|5919.1|5918.4|5919.23|5918.53|5919.1|5918.4|14
1735638040000|2024-12-31 09:40:40|5918.85|5918.15|5918.98|5918.28|5918.98|5918.28|5918.85|5918.15|18
1735638050000|2024-12-31 09:40:50|5918.85|5918.15|5918.48|5917.78|5918.85|5918.15|5918.48|5917.78|30
1735638060000|2024-12-31 09:41:00|5918.6|5917.9|5918.98|5918.28|5918.98|5918.28|5918.48|5917.78|21
1735638070000|2024-12-31 09:41:10|5919.1|5918.4|5920.73|5920.03|5920.85|5920.15|5919.1|5918.4|305
1735638080000|2024-12-31 09:41:20|5920.6|5919.9|5919.85|5919.15|5920.6|5919.9|5919.73|5919.03|85
1735638090000|2024-12-31 09:41:30|5919.98|5919.28|5920.48|5919.78|5920.73|5920.03|5919.98|5919.28|54
1735638100000|2024-12-31 09:41:40|5920.35|5919.65|5920.6|5919.9|5920.73|5920.03|5920.23|5919.53|39
1735638110000|2024-12-31 09:41:50|5920.73|5920.03|5920.48|5919.78|5920.98|5920.28|5920.48|5919.78|22
1735638120000|2024-12-31 09:42:00|5920.6|5919.9|5920.23|5919.53|5920.73|5920.03|5920.23|5919.53|11
1735638130000|2024-12-31 09:42:10|5920.35|5919.65|5920.35|5919.65|5920.48|5919.78|5920.35|5919.65|19
1735638140000|2024-12-31 09:42:20|5920.23|5919.53|5919.98|5919.28|5920.48|5919.78|5919.85|5919.15|38
1735638150000|2024-12-31 09:42:30|5919.85|5919.15|5919.98|5919.28|5919.98|5919.28|5919.85|5919.15|1
1735638160000|2024-12-31 09:42:40|5919.85|5919.15|5919.48|5918.78|5919.98|5919.28|5919.23|5918.53|29
1735638170000|2024-12-31 09:42:50|5919.73|5919.03|5919.85|5919.15|5919.85|5919.15|5919.73|5919.03|25
1735638180000|2024-12-31 09:43:00|5919.73|5919.03|5920.23|5919.53|5920.35|5919.65|5919.48|5918.78|39
1735638190000|2024-12-31 09:43:10|5919.98|5919.28|5919.73|5919.03|5919.98|5919.28|5919.6|5918.9|38
1735638200000|2024-12-31 09:43:20|5919.6|5918.9|5920.48|5919.78|5920.48|5919.78|5919.48|5918.78|53
1735638210000|2024-12-31 09:43:30|5920.35|5919.65|5920.23|5919.53|5920.48|5919.78|5920.1|5919.4|25
1735638220000|2024-12-31 09:43:40|5920.35|5919.65|5920.48|5919.78|5920.48|5919.78|5920.35|5919.65|4
1735638230000|2024-12-31 09:43:50|5920.35|5919.65|5920.23|5919.53|5920.6|5919.9|5920.23|5919.53|45
1735638240000|2024-12-31 09:44:00|5920.48|5919.78|5920.98|5920.28|5921.23|5920.53|5920.48|5919.78|54
1735638250000|2024-12-31 09:44:10|5921.23|5920.53|5921.23|5920.53|5921.23|5920.53|5920.98|5920.28|25
1735638260000|2024-12-31 09:44:20|5921.35|5920.65|5921.23|5920.53|5921.35|5920.65|5921.23|5920.53|41
1735638270000|2024-12-31 09:44:30|5921.1|5920.4|5921.48|5920.78|5921.48|5920.78|5921.1|5920.4|7
1735638280000|2024-12-31 09:44:40|5921.35|5920.65|5921.98|5921.28|5921.98|5921.28|5921.35|5920.65|29
1735638290000|2024-12-31 09:44:50|5922.1|5921.4|5921.48|5920.78|5922.23|5921.53|5921.48|5920.78|41
1735638300000|2024-12-31 09:45:00|5921.35|5920.65|5921.48|5920.78|5921.48|5920.78|5920.98|5920.28|71
1735638310000|2024-12-31 09:45:10|5921.73|5921.03|5921.48|5920.78|5921.73|5921.03|5921.48|5920.78|19
1735638320000|2024-12-31 09:45:20|5921.6|5920.9|5921.6|5920.9|5921.6|5920.9|5921.6|5920.9|21
1735638330000|2024-12-31 09:45:30|5921.48|5920.78|5921.48|5920.78|5921.48|5920.78|5921.35|5920.65|12
1735638340000|2024-12-31 09:45:40|5921.35|5920.65|5921.23|5920.53|5921.35|5920.65|5921.23|5920.53|18
1735638350000|2024-12-31 09:45:50|5921.48|5920.78|5921.48|5920.78|5921.48|5920.78|5921.48|5920.78|16
1735638360000|2024-12-31 09:46:00|5921.35|5920.65|5921.23|5920.53|5921.48|5920.78|5921.1|5920.4|25
1735638370000|2024-12-31 09:46:10|5921.48|5920.78|5921.48|5920.78|5921.73|5921.03|5921.48|5920.78|40
1735638380000|2024-12-31 09:46:20|5921.6|5920.9|5921.48|5920.78|5921.73|5921.03|5921.48|5920.78|16
1735638390000|2024-12-31 09:46:30|5921.35|5920.65|5920.98|5920.28|5921.35|5920.65|5920.98|5920.28|26
1735638400000|2024-12-31 09:46:40|5921.1|5920.4|5920.98|5920.28|5921.23|5920.53|5920.98|5920.28|9
1735638410000|2024-12-31 09:46:50|5920.73|5920.03|5921.73|5921.03|5921.73|5921.03|5920.73|5920.03|37
1735638420000|2024-12-31 09:47:00|5921.6|5920.9|5921.98|5921.28|5922.23|5921.53|5921.23|5920.53|124
1735638430000|2024-12-31 09:47:10|||||||||3
1735638440000|2024-12-31 09:47:20|5922.1|5921.4|5921.48|5920.78|5922.1|5921.4|5921.35|5920.65|67
1735638450000|2024-12-31 09:47:30|5921.35|5920.65|5921.35|5920.65|5921.48|5920.78|5921.23|5920.53|9
1735638460000|2024-12-31 09:47:40|5921.48|5920.78|5921.48|5920.78|5921.48|5920.78|5921.48|5920.78|0
1735638470000|2024-12-31 09:47:50|5921.73|5921.03|5921.73|5921.03|5921.73|5921.03|5921.73|5921.03|12
1735638480000|2024-12-31 09:48:00|5921.6|5920.9|5921.73|5921.03|5921.73|5921.03|5921.6|5920.9|14
1735638490000|2024-12-31 09:48:10|5921.6|5920.9|5921.23|5920.53|5921.6|5920.9|5921.23|5920.53|2
1735638500000|2024-12-31 09:48:20|||||||||14
1735638510000|2024-12-31 09:48:30|5921.48|5920.78|5921.48|5920.78|5921.48|5920.78|5921.48|5920.78|18
1735638530000|2024-12-31 09:48:50|5921.35|5920.65|5921.23|5920.53|5921.35|5920.65|5921.23|5920.53|18
1735638540000|2024-12-31 09:49:00|5921.35|5920.65|5920.73|5920.03|5921.35|5920.65|5920.73|5920.03|22
1735638550000|2024-12-31 09:49:10|5920.23|5919.53|5920.48|5919.78|5920.48|5919.78|5919.98|5919.28|102
1735638560000|2024-12-31 09:49:20|5920.73|5920.03|5920.73|5920.03|5920.73|5920.03|5920.6|5919.9|17
1735638570000|2024-12-31 09:49:30|5920.98|5920.28|5921.1|5920.4|5921.1|5920.4|5920.85|5920.15|28
1735638580000|2024-12-31 09:49:40|5921.23|5920.53|5921.1|5920.4|5921.23|5920.53|5920.98|5920.28|11
1735638590000|2024-12-31 09:49:50|5921.23|5920.53|5920.98|5920.28|5921.23|5920.53|5920.85|5920.15|35
1735638600000|2024-12-31 09:50:00|5920.85|5920.15|5920.73|5920.03|5920.98|5920.28|5920.73|5920.03|3
1735638610000|2024-12-31 09:50:10|5920.48|5919.78|5920.73|5920.03|5920.98|5920.28|5920.48|5919.78|23
1735638620000|2024-12-31 09:50:20|5920.48|5919.78|5920.73|5920.03|5920.73|5920.03|5920.48|5919.78|13
1735638630000|2024-12-31 09:50:30|5920.6|5919.9|5920.73|5920.03|5920.73|5920.03|5920.6|5919.9|7
1735638640000|2024-12-31 09:50:40|5920.85|5920.15|5920.98|5920.28|5921.1|5920.4|5920.85|5920.15|25
1735638650000|2024-12-31 09:50:50|5921.23|5920.53|5921.48|5920.78|5921.48|5920.78|5921.23|5920.53|9
1735638660000|2024-12-31 09:51:00|5921.35|5920.65|5921.23|5920.53|5921.35|5920.65|5920.73|5920.03|31
1735638670000|2024-12-31 09:51:10|||||||||1
1735638680000|2024-12-31 09:51:20|5920.98|5920.28|5920.98|5920.28|5920.98|5920.28|5920.98|5920.28|27
1735638690000|2024-12-31 09:51:30|5920.73|5920.03|5920.48|5919.78|5920.73|5920.03|5920.48|5919.78|14
1735638700000|2024-12-31 09:51:40|5920.35|5919.65|5919.73|5919.03|5920.48|5919.78|5919.73|5919.03|49
1735638710000|2024-12-31 09:51:50|5919.85|5919.15|5919.23|5918.53|5919.85|5919.15|5919.23|5918.53|137
1735638720000|2024-12-31 09:52:00|5919.35|5918.65|5919.48|5918.78|5919.73|5919.03|5919.23|5918.53|62
1735638730000|2024-12-31 09:52:10|5919.35|5918.65|5919.48|5918.78|5919.48|5918.78|5919.23|5918.53|5
1735638740000|2024-12-31 09:52:20|5919.73|5919.03|5920.23|5919.53|5920.23|5919.53|5919.73|5919.03|81
1735638750000|2024-12-31 09:52:30|5920.35|5919.65|5920.23|5919.53|5920.35|5919.65|5920.23|5919.53|8
1735638760000|2024-12-31 09:52:40|5920.35|5919.65|5920.1|5919.4|5920.48|5919.78|5919.98|5919.28|25
1735638770000|2024-12-31 09:52:50|5919.98|5919.28|5920.1|5919.4|5920.1|5919.4|5919.73|5919.03|39
1735638780000|2024-12-31 09:53:00|5919.98|5919.28|5919.23|5918.53|5919.98|5919.28|5919.1|5918.4|66
1735638790000|2024-12-31 09:53:10|5918.98|5918.28|5919.35|5918.65|5919.35|5918.65|5918.73|5918.03|47
1735638800000|2024-12-31 09:53:20|5919.23|5918.53|5919.73|5919.03|5919.73|5919.03|5919.23|5918.53|9
1735638810000|2024-12-31 09:53:30|||||||||2
1735638830000|2024-12-31 09:53:50|5919.85|5919.15|5919.98|5919.28|5919.98|5919.28|5919.85|5919.15|27
1735638850000|2024-12-31 09:54:10|5919.73|5919.03|5919.73|5919.03|5919.73|5919.03|5919.73|5919.03|22
1735638860000|2024-12-31 09:54:20|5919.6|5918.9|5919.85|5919.15|5919.85|5919.15|5919.48|5918.78|28
1735638870000|2024-12-31 09:54:30|5919.98|5919.28|5919.98|5919.28|5919.98|5919.28|5919.98|5919.28|8
1735638880000|2024-12-31 09:54:40|5920.1|5919.4|5920.23|5919.53|5920.23|5919.53|5920.1|5919.4|3
1735638890000|2024-12-31 09:54:50|5920.35|5919.65|5920.73|5920.03|5920.73|5920.03|5920.35|5919.65|22
1735638900000|2024-12-31 09:55:00|5920.48|5919.78|5920.85|5920.15|5920.85|5920.15|5920.48|5919.78|19
1735638910000|2024-12-31 09:55:10|5920.73|5920.03|5920.48|5919.78|5920.73|5920.03|5920.48|5919.78|6
1735638920000|2024-12-31 09:55:20|||||||||1
1735638930000|2024-12-31 09:55:30|5920.6|5919.9|5920.6|5919.9|5920.6|5919.9|5920.48|5919.78|8
1735638940000|2024-12-31 09:55:40|5920.48|5919.78|5920.23|5919.53|5920.48|5919.78|5920.23|5919.53|3
1735638950000|2024-12-31 09:55:50|5920.1|5919.4|5920.48|5919.78|5920.48|5919.78|5920.1|5919.4|15
1735638960000|2024-12-31 09:56:00|5920.35|5919.65|5920.23|5919.53|5920.35|5919.65|5920.23|5919.53|7
1735638970000|2024-12-31 09:56:10|5920.1|5919.4|5920.23|5919.53|5920.23|5919.53|5919.98|5919.28|7
1735638980000|2024-12-31 09:56:20|5920.35|5919.65|5920.48|5919.78|5920.48|5919.78|5920.35|5919.65|16
1735638990000|2024-12-31 09:56:30|5920.6|5919.9|5920.48|5919.78|5920.73|5920.03|5920.48|5919.78|6
1735639000000|2024-12-31 09:56:40|5920.6|5919.9|5920.98|5920.28|5920.98|5920.28|5920.48|5919.78|4
1735639010000|2024-12-31 09:56:50|5920.85|5920.15|5920.85|5920.15|5920.85|5920.15|5920.73|5920.03|5
1735639020000|2024-12-31 09:57:00|5920.73|5920.03|5920.6|5919.9|5920.85|5920.15|5920.23|5919.53|21
1735639030000|2024-12-31 09:57:10|5920.73|5920.03|5920.6|5919.9|5920.73|5920.03|5920.48|5919.78|4
1735639040000|2024-12-31 09:57:20|5920.48|5919.78|5920.48|5919.78|5920.48|5919.78|5920.48|5919.78|0
1735639050000|2024-12-31 09:57:30|5920.6|5919.9|5920.98|5920.28|5920.98|5920.28|5920.6|5919.9|26
1735639060000|2024-12-31 09:57:40|5920.85|5920.15|5920.98|5920.28|5920.98|5920.28|5920.85|5920.15|13
1735639070000|2024-12-31 09:57:50|5920.85|5920.15|5920.73|5920.03|5920.98|5920.28|5920.73|5920.03|11
1735639080000|2024-12-31 09:58:00|5920.98|5920.28|5920.73|5920.03|5920.98|5920.28|5920.73|5920.03|14
1735639090000|2024-12-31 09:58:10|5920.48|5919.78|5920.73|5920.03|5920.73|5920.03|5920.23|5919.53|30
1735639100000|2024-12-31 09:58:20|5920.6|5919.9|5920.48|5919.78|5920.73|5920.03|5920.48|5919.78|15
1735639110000|2024-12-31 09:58:30|5920.23|5919.53|5920.23|5919.53|5920.23|5919.53|5920.23|5919.53|28
1735639120000|2024-12-31 09:58:40|5920.1|5919.4|5919.23|5918.53|5920.1|5919.4|5919.23|5918.53|58
1735639130000|2024-12-31 09:58:50|5919.1|5918.4|5919.48|5918.78|5919.48|5918.78|5918.98|5918.28|35
1735639140000|2024-12-31 09:59:00|5919.1|5918.4|5919.23|5918.53|5919.23|5918.53|5919.1|5918.4|14
1735639150000|2024-12-31 09:59:10|||||||||5
1735639160000|2024-12-31 09:59:20|5919.48|5918.78|5918.98|5918.28|5919.48|5918.78|5918.98|5918.28|30
1735639170000|2024-12-31 09:59:30|5919.23|5918.53|5919.23|5918.53|5919.23|5918.53|5919.23|5918.53|19
1735639180000|2024-12-31 09:59:40|5919.1|5918.4|5919.73|5919.03|5919.73|5919.03|5919.1|5918.4|23
1735639200000|2024-12-31 10:00:00|5919.6|5918.9|5919.73|5919.03|5919.73|5919.03|5919.6|5918.9|21
1735639210000|2024-12-31 10:00:10|5919.6|5918.9|5919.48|5918.78|5919.6|5918.9|5919.23|5918.53|13
1735639220000|2024-12-31 10:00:20|5919.35|5918.65|5919.35|5918.65|5919.48|5918.78|5919.23|5918.53|24
1735639230000|2024-12-31 10:00:30|5919.23|5918.53|5918.98|5918.28|5919.23|5918.53|5918.73|5918.03|55
1735639240000|2024-12-31 10:00:40|||||||||12
1735639250000|2024-12-31 10:00:50|5919.1|5918.4|5919.23|5918.53|5919.23|5918.53|5919.1|5918.4|11
1735639260000|2024-12-31 10:01:00|5919.1|5918.4|5918.73|5918.03|5919.23|5918.53|5918.73|5918.03|92
1735639270000|2024-12-31 10:01:10|5918.6|5917.9|5918.23|5917.53|5918.6|5917.9|5918.23|5917.53|19
1735639280000|2024-12-31 10:01:20|5918.35|5917.65|5918.23|5917.53|5918.48|5917.78|5918.23|5917.53|29
1735639290000|2024-12-31 10:01:30|5918.1|5917.4|5917.98|5917.28|5918.1|5917.4|5917.98|5917.28|11
1735639300000|2024-12-31 10:01:40|5918.48|5917.78|5918.35|5917.65|5918.48|5917.78|5918.35|5917.65|35
1735639310000|2024-12-31 10:01:50|5918.48|5917.78|5918.73|5918.03|5918.73|5918.03|5918.48|5917.78|15
1735639320000|2024-12-31 10:02:00|5918.6|5917.9|5918.73|5918.03|5918.73|5918.03|5918.6|5917.9|7
1735639340000|2024-12-31 10:02:20|5918.6|5917.9|5918.73|5918.03|5918.98|5918.28|5918.6|5917.9|19
1735639350000|2024-12-31 10:02:30|5918.85|5918.15|5918.85|5918.15|5918.98|5918.28|5918.73|5918.03|2
1735639360000|2024-12-31 10:02:40|5918.73|5918.03|5918.48|5917.78|5919.1|5918.4|5918.48|5917.78|43
1735639370000|2024-12-31 10:02:50|5918.6|5917.9|5918.6|5917.9|5918.73|5918.03|5918.48|5917.78|8
1735639380000|2024-12-31 10:03:00|5918.73|5918.03|5918.48|5917.78|5918.73|5918.03|5918.48|5917.78|14
1735639390000|2024-12-31 10:03:10|5918.23|5917.53|5918.48|5917.78|5918.48|5917.78|5918.23|5917.53|18
1735639400000|2024-12-31 10:03:20|5918.35|5917.65|5918.48|5917.78|5918.48|5917.78|5918.23|5917.53|8
1735639410000|2024-12-31 10:03:30|5918.35|5917.65|5918.48|5917.78|5918.48|5917.78|5918.23|5917.53|4
1735639420000|2024-12-31 10:03:40|||||||||4
1735639430000|2024-12-31 10:03:50|||||||||2
1735639440000|2024-12-31 10:04:00|5918.35|5917.65|5918.23|5917.53|5918.48|5917.78|5918.23|5917.53|14
1735639450000|2024-12-31 10:04:10|5918.35|5917.65|5918.1|5917.4|5918.35|5917.65|5917.98|5917.28|19
1735639460000|2024-12-31 10:04:20|5917.98|5917.28|5917.98|5917.28|5918.1|5917.4|5917.98|5917.28|10
1735639470000|2024-12-31 10:04:30|5918.1|5917.4|5918.73|5918.03|5918.73|5918.03|5917.73|5917.03|155
1735639480000|2024-12-31 10:04:40|5918.98|5918.28|5918.73|5918.03|5919.1|5918.4|5918.73|5918.03|39
1735639490000|2024-12-31 10:04:50|5918.85|5918.15|5918.98|5918.28|5918.98|5918.28|5918.85|5918.15|2
1735639500000|2024-12-31 10:05:00|5919.1|5918.4|5918.85|5918.15|5919.1|5918.4|5918.85|5918.15|11
1735639510000|2024-12-31 10:05:10|5918.98|5918.28|5918.73|5918.03|5918.98|5918.28|5918.73|5918.03|5
1735639520000|2024-12-31 10:05:20|5918.6|5917.9|5918.48|5917.78|5918.73|5918.03|5918.48|5917.78|1
1735639530000|2024-12-31 10:05:30|5918.6|5917.9|5918.73|5918.03|5918.85|5918.15|5918.6|5917.9|12
1735639540000|2024-12-31 10:05:40|5918.85|5918.15|5918.48|5917.78|5918.98|5918.28|5918.48|5917.78|17
1735639550000|2024-12-31 10:05:50|5918.35|5917.65|5918.48|5917.78|5918.48|5917.78|5918.35|5917.65|9
1735639560000|2024-12-31 10:06:00|5918.73|5918.03|5918.48|5917.78|5918.73|5918.03|5918.48|5917.78|22
1735639570000|2024-12-31 10:06:10|5918.35|5917.65|5918.35|5917.65|5918.35|5917.65|5918.35|5917.65|4
1735639580000|2024-12-31 10:06:20|5918.23|5917.53|5918.23|5917.53|5918.23|5917.53|5917.98|5917.28|25
1735639590000|2024-12-31 10:06:30|5918.48|5917.78|5918.48|5917.78|5918.6|5917.9|5918.48|5917.78|27
1735639600000|2024-12-31 10:06:40|5918.23|5917.53|5918.48|5917.78|5918.48|5917.78|5918.23|5917.53|14
1735639610000|2024-12-31 10:06:50|5918.35|5917.65|5918.23|5917.53|5918.35|5917.65|5918.1|5917.4|9
1735639620000|2024-12-31 10:07:00|5918.35|5917.65|5918.73|5918.03|5918.73|5918.03|5918.35|5917.65|18
1735639630000|2024-12-31 10:07:10|5918.6|5917.9|5917.98|5917.28|5918.6|5917.9|5917.98|5917.28|17
1735639640000|2024-12-31 10:07:20|5917.73|5917.03|5917.98|5917.28|5917.98|5917.28|5917.73|5917.03|52
1735639650000|2024-12-31 10:07:30|5918.1|5917.4|5918.1|5917.4|5918.1|5917.4|5918.1|5917.4|4
1735639660000|2024-12-31 10:07:40|5917.98|5917.28|5917.98|5917.28|5917.98|5917.28|5917.98|5917.28|0
1735639670000|2024-12-31 10:07:50|5918.1|5917.4|5918.48|5917.78|5918.48|5917.78|5917.98|5917.28|13
1735639680000|2024-12-31 10:08:00|5918.35|5917.65|5918.6|5917.9|5918.6|5917.9|5918.35|5917.65|11
1735639690000|2024-12-31 10:08:10|5918.48|5917.78|5919.23|5918.53|5919.23|5918.53|5918.35|5917.65|43
1735639700000|2024-12-31 10:08:20|5919.35|5918.65|5919.48|5918.78|5919.48|5918.78|5919.35|5918.65|21
1735639710000|2024-12-31 10:08:30|5919.35|5918.65|5919.48|5918.78|5919.48|5918.78|5919.23|5918.53|9
1735639720000|2024-12-31 10:08:40|5919.6|5918.9|5919.98|5919.28|5920.1|5919.4|5919.6|5918.9|44
1735639730000|2024-12-31 10:08:50|5920.1|5919.4|5919.98|5919.28|5920.23|5919.53|5919.98|5919.28|10
1735639740000|2024-12-31 10:09:00|5919.85|5919.15|5919.73|5919.03|5919.85|5919.15|5919.73|5919.03|16
1735639750000|2024-12-31 10:09:10|5919.85|5919.15|5920.23|5919.53|5920.23|5919.53|5919.85|5919.15|3
1735639760000|2024-12-31 10:09:20|5920.1|5919.4|5919.85|5919.15|5920.1|5919.4|5919.73|5919.03|13
1735639770000|2024-12-31 10:09:30|5919.98|5919.28|5919.73|5919.03|5919.98|5919.28|5919.73|5919.03|3
1735639780000|2024-12-31 10:09:40|||||||||3
1735639800000|2024-12-31 10:10:00|5919.6|5918.9|5919.73|5919.03|5919.73|5919.03|5919.48|5918.78|20
1735639810000|2024-12-31 10:10:10|5919.6|5918.9|5919.48|5918.78|5919.6|5918.9|5919.48|5918.78|6
1735639820000|2024-12-31 10:10:20|5919.35|5918.65|5919.23|5918.53|5919.48|5918.78|5919.23|5918.53|23
1735639830000|2024-12-31 10:10:30|5918.98|5918.28|5919.23|5918.53|5919.23|5918.53|5918.98|5918.28|23
1735639840000|2024-12-31 10:10:40|5918.98|5918.28|5918.98|5918.28|5918.98|5918.28|5918.98|5918.28|3
1735639850000|2024-12-31 10:10:50|||||||||4
1735639860000|2024-12-31 10:11:00|5919.23|5918.53|5919.23|5918.53|5919.23|5918.53|5919.23|5918.53|5
1735639870000|2024-12-31 10:11:10|5919.35|5918.65|5919.48|5918.78|5919.48|5918.78|5919.23|5918.53|13
1735639880000|2024-12-31 10:11:20|5919.35|5918.65|5919.48|5918.78|5919.48|5918.78|5919.35|5918.65|2
1735639890000|2024-12-31 10:11:30|5919.73|5919.03|5919.6|5918.9|5919.73|5919.03|5919.6|5918.9|14
1735639900000|2024-12-31 10:11:40|5919.48|5918.78|5919.73|5919.03|5919.73|5919.03|5919.48|5918.78|2
1735639920000|2024-12-31 10:12:00|5919.6|5918.9|5919.23|5918.53|5919.6|5918.9|5919.23|5918.53|20
1735639930000|2024-12-31 10:12:10|5919.35|5918.65|5919.1|5918.4|5919.35|5918.65|5919.1|5918.4|8
1735639940000|2024-12-31 10:12:20|5919.23|5918.53|5919.23|5918.53|5919.23|5918.53|5919.1|5918.4|0
1735639950000|2024-12-31 10:12:30|5919.35|5918.65|5919.23|5918.53|5919.35|5918.65|5919.1|5918.4|12
1735639960000|2024-12-31 10:12:40|5919.1|5918.4|5919.23|5918.53|5919.35|5918.65|5918.98|5918.28|40
1735639970000|2024-12-31 10:12:50|5918.98|5918.28|5918.48|5917.78|5918.98|5918.28|5918.48|5917.78|26
1735639980000|2024-12-31 10:13:00|5918.23|5917.53|5917.73|5917.03|5918.23|5917.53|5917.73|5917.03|23
1735639990000|2024-12-31 10:13:10|5917.98|5917.28|5917.98|5917.28|5917.98|5917.28|5917.98|5917.28|74
1735640000000|2024-12-31 10:13:20|5918.1|5917.4|5918.23|5917.53|5918.23|5917.53|5918.1|5917.4|33
1735640010000|2024-12-31 10:13:30|5918.1|5917.4|5918.1|5917.4|5918.23|5917.53|5918.1|5917.4|14
1735640030000|2024-12-31 10:13:50|5918.23|5917.53|5918.35|5917.65|5918.35|5917.65|5918.23|5917.53|23
1735640040000|2024-12-31 10:14:00|5918.23|5917.53|5917.73|5917.03|5918.35|5917.65|5917.73|5917.03|39
1735640050000|2024-12-31 10:14:10|5917.98|5917.28|5917.73|5917.03|5917.98|5917.28|5917.73|5917.03|37
1735640060000|2024-12-31 10:14:20|5917.85|5917.15|5917.98|5917.28|5917.98|5917.28|5917.85|5917.15|13
1735640070000|2024-12-31 10:14:30|||||||||5
1735640080000|2024-12-31 10:14:40|||||||||10
1735640090000|2024-12-31 10:14:50|5918.1|5917.4|5918.23|5917.53|5918.23|5917.53|5918.1|5917.4|4
1735640100000|2024-12-31 10:15:00|5917.98|5917.28|5917.98|5917.28|5917.98|5917.28|5917.98|5917.28|11
1735640110000|2024-12-31 10:15:10|||||||||3
1735640120000|2024-12-31 10:15:20|5917.85|5917.15|5917.73|5917.03|5917.85|5917.15|5917.73|5917.03|10
1735640130000|2024-12-31 10:15:30|||||||||5
1735640150000|2024-12-31 10:15:50|5917.98|5917.28|5917.98|5917.28|5917.98|5917.28|5917.98|5917.28|10
1735640160000|2024-12-31 10:16:00|5918.1|5917.4|5918.35|5917.65|5918.48|5917.78|5917.98|5917.28|26
1735640170000|2024-12-31 10:16:10|5918.23|5917.53|5917.98|5917.28|5918.48|5917.78|5917.98|5917.28|33
1735640180000|2024-12-31 10:16:20|5917.85|5917.15|5917.85|5917.15|5917.98|5917.28|5917.73|5917.03|29
1735640190000|2024-12-31 10:16:30|5917.73|5917.03|5917.73|5917.03|5917.98|5917.28|5917.73|5917.03|7
1735640200000|2024-12-31 10:16:40|5917.85|5917.15|5917.73|5917.03|5917.85|5917.15|5917.73|5917.03|23
1735640210000|2024-12-31 10:16:50|5917.85|5917.15|5917.85|5917.15|5917.98|5917.28|5917.73|5917.03|12
1735640220000|2024-12-31 10:17:00|5917.73|5917.03|5917.73|5917.03|5917.73|5917.03|5917.73|5917.03|0
1735640230000|2024-12-31 10:17:10|5917.98|5917.28|5917.98|5917.28|5917.98|5917.28|5917.73|5917.03|31
1735640240000|2024-12-31 10:17:20|5918.23|5917.53|5918.23|5917.53|5918.23|5917.53|5918.23|5917.53|19
1735640250000|2024-12-31 10:17:30|||||||||2
1735640260000|2024-12-31 10:17:40|5918.1|5917.4|5917.98|5917.28|5918.1|5917.4|5917.98|5917.28|6
1735640270000|2024-12-31 10:17:50|5917.73|5917.03|5917.73|5917.03|5917.73|5917.03|5917.73|5917.03|5
1735640280000|2024-12-31 10:18:00|5917.98|5917.28|5917.98|5917.28|5918.23|5917.53|5917.98|5917.28|29
1735640290000|2024-12-31 10:18:10|5918.1|5917.4|5918.23|5917.53|5918.23|5917.53|5918.1|5917.4|1
1735640300000|2024-12-31 10:18:20|5917.98|5917.28|5917.98|5917.28|5917.98|5917.28|5917.98|5917.28|12
1735640310000|2024-12-31 10:18:30|5918.1|5917.4|5917.98|5917.28|5918.1|5917.4|5917.98|5917.28|18
1735640320000|2024-12-31 10:18:40|5917.73|5917.03|5917.85|5917.15|5917.85|5917.15|5917.73|5917.03|18
1735640330000|2024-12-31 10:18:50|5917.73|5917.03|5917.98|5917.28|5917.98|5917.28|5917.73|5917.03|7
1735640340000|2024-12-31 10:19:00|5917.85|5917.15|5917.73|5917.03|5917.85|5917.15|5917.73|5917.03|4
1735640350000|2024-12-31 10:19:10|5917.85|5917.15|5918.23|5917.53|5918.23|5917.53|5917.85|5917.15|11
1735640360000|2024-12-31 10:19:20|5918.1|5917.4|5918.23|5917.53|5918.23|5917.53|5918.1|5917.4|15
1735640380000|2024-12-31 10:19:40|5918.48|5917.78|5918.23|5917.53|5918.48|5917.78|5918.1|5917.4|10
1735640410000|2024-12-31 10:20:10|5918.35|5917.65|5918.48|5917.78|5918.48|5917.78|5918.35|5917.65|9
1735640420000|2024-12-31 10:20:20|5918.98|5918.28|5918.98|5918.28|5919.23|5918.53|5918.98|5918.28|50
1735640430000|2024-12-31 10:20:30|5919.1|5918.4|5918.98|5918.28|5919.23|5918.53|5918.98|5918.28|6
1735640440000|2024-12-31 10:20:40|5918.73|5918.03|5918.73|5918.03|5918.73|5918.03|5918.73|5918.03|5
1735640460000|2024-12-31 10:21:00|5918.6|5917.9|5918.98|5918.28|5918.98|5918.28|5918.48|5917.78|34
1735640470000|2024-12-31 10:21:10|5919.1|5918.4|5918.98|5918.28|5919.23|5918.53|5918.98|5918.28|21
1735640480000|2024-12-31 10:21:20|5919.1|5918.4|5919.1|5918.4|5919.1|5918.4|5918.98|5918.28|7
1735640490000|2024-12-31 10:21:30|5918.98|5918.28|5919.1|5918.4|5919.1|5918.4|5918.98|5918.28|5
1735640500000|2024-12-31 10:21:40|5919.23|5918.53|5919.1|5918.4|5919.23|5918.53|5919.1|5918.4|3
1735640510000|2024-12-31 10:21:50|5919.23|5918.53|5919.35|5918.65|5919.48|5918.78|5919.23|5918.53|11
1735640520000|2024-12-31 10:22:00|5919.23|5918.53|5919.48|5918.78|5919.6|5918.9|5918.98|5918.28|44
1735640540000|2024-12-31 10:22:20|5919.23|5918.53|5919.1|5918.4|5919.23|5918.53|5919.1|5918.4|24
1735640550000|2024-12-31 10:22:30|5918.98|5918.28|5918.98|5918.28|5918.98|5918.28|5918.98|5918.28|0
1735640560000|2024-12-31 10:22:40|5919.1|5918.4|5919.1|5918.4|5919.1|5918.4|5918.98|5918.28|7
1735640570000|2024-12-31 10:22:50|5919.23|5918.53|5919.1|5918.4|5919.23|5918.53|5919.1|5918.4|0
1735640580000|2024-12-31 10:23:00|5918.98|5918.28|5918.98|5918.28|5918.98|5918.28|5918.98|5918.28|1
1735640600000|2024-12-31 10:23:20|||||||||2
1735640610000|2024-12-31 10:23:30|||||||||4
1735640620000|2024-12-31 10:23:40|5919.23|5918.53|5919.23|5918.53|5919.23|5918.53|5919.23|5918.53|22
1735640630000|2024-12-31 10:23:50|5919.35|5918.65|5919.35|5918.65|5919.35|5918.65|5919.35|5918.65|17
1735640640000|2024-12-31 10:24:00|5919.23|5918.53|5919.48|5918.78|5919.48|5918.78|5919.23|5918.53|7
1735640650000|2024-12-31 10:24:10|||||||||1
1735640670000|2024-12-31 10:24:30|||||||||2
1735640680000|2024-12-31 10:24:40|5919.35|5918.65|5919.48|5918.78|5919.48|5918.78|5919.23|5918.53|26
1735640690000|2024-12-31 10:24:50|5919.6|5918.9|5920.23|5919.53|5920.23|5919.53|5919.6|5918.9|29
1735640700000|2024-12-31 10:25:00|5920.48|5919.78|5920.48|5919.78|5920.48|5919.78|5920.48|5919.78|12
1735640710000|2024-12-31 10:25:10|5920.35|5919.65|5920.35|5919.65|5920.35|5919.65|5920.23|5919.53|18
1735640720000|2024-12-31 10:25:20|5920.48|5919.78|5920.48|5919.78|5920.48|5919.78|5920.48|5919.78|5
1735640730000|2024-12-31 10:25:30|5920.6|5919.9|5920.73|5920.03|5920.73|5920.03|5920.6|5919.9|6
1735640740000|2024-12-31 10:25:40|5920.6|5919.9|5920.73|5920.03|5920.73|5920.03|5920.48|5919.78|18
1735640750000|2024-12-31 10:25:50|5920.35|5919.65|5920.23|5919.53|5920.35|5919.65|5920.23|5919.53|27
1735640760000|2024-12-31 10:26:00|5920.1|5919.4|5919.35|5918.65|5920.1|5919.4|5919.23|5918.53|40
1735640770000|2024-12-31 10:26:10|5919.48|5918.78|5919.48|5918.78|5919.48|5918.78|5919.48|5918.78|18
1735640780000|2024-12-31 10:26:20|5919.6|5918.9|5919.48|5918.78|5919.73|5919.03|5919.48|5918.78|3
1735640800000|2024-12-31 10:26:40|5919.23|5918.53|5919.23|5918.53|5919.35|5918.65|5919.23|5918.53|7
1735640810000|2024-12-31 10:26:50|5919.35|5918.65|5919.48|5918.78|5919.48|5918.78|5919.35|5918.65|8
1735640820000|2024-12-31 10:27:00|5919.35|5918.65|5918.85|5918.15|5919.35|5918.65|5918.85|5918.15|23
1735640830000|2024-12-31 10:27:10|5918.73|5918.03|5918.23|5917.53|5918.73|5918.03|5917.98|5917.28|40
1735640840000|2024-12-31 10:27:20|5918.1|5917.4|5917.98|5917.28|5918.1|5917.4|5917.98|5917.28|6
1735640850000|2024-12-31 10:27:30|5917.85|5917.15|5917.73|5917.03|5917.98|5917.28|5917.73|5917.03|10
1735640860000|2024-12-31 10:27:40|5917.85|5917.15|5918.48|5917.78|5918.48|5917.78|5917.73|5917.03|44
1735640870000|2024-12-31 10:27:50|5918.23|5917.53|5918.35|5917.65|5918.35|5917.65|5918.23|5917.53|9
1735640880000|2024-12-31 10:28:00|5918.23|5917.53|5918.48|5917.78|5918.48|5917.78|5918.23|5917.53|5
1735640890000|2024-12-31 10:28:10|5918.35|5917.65|5918.48|5917.78|5918.48|5917.78|5918.35|5917.65|3
1735640910000|2024-12-31 10:28:30|5918.35|5917.65|5918.48|5917.78|5918.6|5917.9|5918.35|5917.65|25
1735640930000|2024-12-31 10:28:50|5918.73|5918.03|5918.73|5918.03|5918.73|5918.03|5918.73|5918.03|15
1735640940000|2024-12-31 10:29:00|5918.48|5917.78|5918.48|5917.78|5918.48|5917.78|5918.48|5917.78|11
1735640950000|2024-12-31 10:29:10|5918.35|5917.65|5918.48|5917.78|5918.48|5917.78|5918.35|5917.65|2
1735640960000|2024-12-31 10:29:20|||||||||1
1735640970000|2024-12-31 10:29:30|||||||||1
1735641000000|2024-12-31 10:30:00|5918.23|5917.53|5918.23|5917.53|5918.73|5918.03|5918.23|5917.53|34
1735641010000|2024-12-31 10:30:10|5918.35|5917.65|5918.48|5917.78|5918.48|5917.78|5918.23|5917.53|2
1735641020000|2024-12-31 10:30:20|5918.35|5917.65|5918.23|5917.53|5918.35|5917.65|5918.23|5917.53|3
1735641030000|2024-12-31 10:30:30|5917.98|5917.28|5917.98|5917.28|5917.98|5917.28|5917.73|5917.03|68
1735641040000|2024-12-31 10:30:40|5918.1|5917.4|5918.1|5917.4|5918.1|5917.4|5918.1|5917.4|15
1735641050000|2024-12-31 10:30:50|5918.23|5917.53|5918.1|5917.4|5918.23|5917.53|5918.1|5917.4|6
1735641060000|2024-12-31 10:31:00|5917.98|5917.28|5917.73|5917.03|5917.98|5917.28|5917.73|5917.03|2
1735641070000|2024-12-31 10:31:10|||||||||8
1735641080000|2024-12-31 10:31:20|||||||||1
1735641090000|2024-12-31 10:31:30|||||||||8
1735641110000|2024-12-31 10:31:50|5917.85|5917.15|5917.73|5917.03|5917.98|5917.28|5917.73|5917.03|22
1735641120000|2024-12-31 10:32:00|5917.85|5917.15|5917.73|5917.03|5917.85|5917.15|5917.73|5917.03|8
1735641130000|2024-12-31 10:32:10|5917.98|5917.28|5917.98|5917.28|5918.1|5917.4|5917.98|5917.28|57
1735641140000|2024-12-31 10:32:20|5918.1|5917.4|5918.23|5917.53|5918.23|5917.53|5917.98|5917.28|16
1735641150000|2024-12-31 10:32:30|||||||||7
1735641170000|2024-12-31 10:32:50|5918.35|5917.65|5918.48|5917.78|5918.48|5917.78|5918.35|5917.65|10
1735641180000|2024-12-31 10:33:00|5918.6|5917.9|5918.73|5918.03|5918.73|5918.03|5918.6|5917.9|6
1735641190000|2024-12-31 10:33:10|5918.85|5918.15|5918.85|5918.15|5918.85|5918.15|5918.85|5918.15|16
1735641200000|2024-12-31 10:33:20|5918.73|5918.03|5918.23|5917.53|5918.73|5918.03|5918.23|5917.53|15
1735641210000|2024-12-31 10:33:30|5918.35|5917.65|5918.48|5917.78|5918.48|5917.78|5918.35|5917.65|6
1735641220000|2024-12-31 10:33:40|5918.35|5917.65|5918.48|5917.78|5918.48|5917.78|5918.35|5917.65|2
1735641240000|2024-12-31 10:34:00|5918.35|5917.65|5918.48|5917.78|5918.48|5917.78|5918.35|5917.65|0
1735641250000|2024-12-31 10:34:10|5918.35|5917.65|5918.48|5917.78|5918.48|5917.78|5918.23|5917.53|10
1735641270000|2024-12-31 10:34:30|5918.35|5917.65|5918.35|5917.65|5918.35|5917.65|5918.35|5917.65|10
1735641290000|2024-12-31 10:34:50|5918.48|5917.78|5918.48|5917.78|5918.48|5917.78|5918.48|5917.78|0
1735641300000|2024-12-31 10:35:00|||||||||1
1735641310000|2024-12-31 10:35:10|5918.35|5917.65|5918.23|5917.53|5918.35|5917.65|5918.23|5917.53|12
1735641320000|2024-12-31 10:35:20|5918.35|5917.65|5918.23|5917.53|5918.48|5917.78|5918.23|5917.53|12
1735641330000|2024-12-31 10:35:30|5918.35|5917.65|5918.73|5918.03|5918.98|5918.28|5918.35|5917.65|24
1735641340000|2024-12-31 10:35:40|||||||||1
1735641350000|2024-12-31 10:35:50|5918.98|5918.28|5918.85|5918.15|5918.98|5918.28|5918.73|5918.03|54
1735641360000|2024-12-31 10:36:00|5918.73|5918.03|5918.73|5918.03|5918.73|5918.03|5918.73|5918.03|0
1735641370000|2024-12-31 10:36:10|||||||||1
1735641390000|2024-12-31 10:36:30|5918.98|5918.28|5918.85|5918.15|5918.98|5918.28|5918.85|5918.15|7
1735641400000|2024-12-31 10:36:40|5918.73|5918.03|5918.73|5918.03|5918.73|5918.03|5918.73|5918.03|0
1735641410000|2024-12-31 10:36:50|5918.85|5918.15|5918.85|5918.15|5918.98|5918.28|5918.73|5918.03|9
1735641420000|2024-12-31 10:37:00|5918.98|5918.28|5918.73|5918.03|5918.98|5918.28|5918.73|5918.03|5
1735641430000|2024-12-31 10:37:10|5918.23|5917.53|5919.1|5918.4|5919.23|5918.53|5918.23|5917.53|76
1735641440000|2024-12-31 10:37:20|5918.98|5918.28|5919.73|5919.03|5919.73|5919.03|5918.98|5918.28|28
1735641450000|2024-12-31 10:37:30|5919.98|5919.28|5919.35|5918.65|5919.98|5919.28|5919.23|5918.53|61
1735641460000|2024-12-31 10:37:40|5919.23|5918.53|5919.6|5918.9|5919.6|5918.9|5919.23|5918.53|33
1735641470000|2024-12-31 10:37:50|5919.73|5919.03|5919.73|5919.03|5919.73|5919.03|5919.73|5919.03|2
1735641480000|2024-12-31 10:38:00|5919.6|5918.9|5919.6|5918.9|5919.73|5919.03|5919.48|5918.78|14
1735641490000|2024-12-31 10:38:10|5919.48|5918.78|5920.35|5919.65|5920.35|5919.65|5919.48|5918.78|10
1735641500000|2024-12-31 10:38:20|5920.23|5919.53|5920.48|5919.78|5920.48|5919.78|5920.23|5919.53|17
1735641510000|2024-12-31 10:38:30|5920.35|5919.65|5920.73|5920.03|5920.73|5920.03|5920.35|5919.65|18
1735641520000|2024-12-31 10:38:40|5920.85|5920.15|5920.98|5920.28|5920.98|5920.28|5920.85|5920.15|39
1735641530000|2024-12-31 10:38:50|||||||||1
1735641540000|2024-12-31 10:39:00|5920.85|5920.15|5920.48|5919.78|5920.85|5920.15|5920.48|5919.78|23
1735641550000|2024-12-31 10:39:10|5920.6|5919.9|5920.35|5919.65|5920.6|5919.9|5920.35|5919.65|8
1735641560000|2024-12-31 10:39:20|5920.48|5919.78|5920.48|5919.78|5920.48|5919.78|5920.48|5919.78|0
1735641570000|2024-12-31 10:39:30|5920.73|5920.03|5920.73|5920.03|5920.73|5920.03|5920.73|5920.03|8
1735641580000|2024-12-31 10:39:40|5920.98|5920.28|5921.1|5920.4|5921.1|5920.4|5920.98|5920.28|24
1735641590000|2024-12-31 10:39:50|5920.98|5920.28|5920.98|5920.28|5920.98|5920.28|5920.98|5920.28|0
1735641600000|2024-12-31 10:40:00|5921.1|5920.4|5920.98|5920.28|5921.23|5920.53|5920.98|5920.28|36
1735641610000|2024-12-31 10:40:10|5921.1|5920.4|5920.98|5920.28|5921.1|5920.4|5920.98|5920.28|41
1735641620000|2024-12-31 10:40:20|5921.1|5920.4|5920.35|5919.65|5921.1|5920.4|5920.35|5919.65|32
1735641630000|2024-12-31 10:40:30|5920.23|5919.53|5920.23|5919.53|5920.23|5919.53|5920.23|5919.53|0
1735641640000|2024-12-31 10:40:40|5919.85|5919.15|5919.98|5919.28|5919.98|5919.28|5919.73|5919.03|36
1735641650000|2024-12-31 10:40:50|5920.1|5919.4|5920.23|5919.53|5920.23|5919.53|5920.1|5919.4|10
1735641660000|2024-12-31 10:41:00|5920.1|5919.4|5920.23|5919.53|5920.23|5919.53|5920.1|5919.4|9
1735641670000|2024-12-31 10:41:10|5920.1|5919.4|5919.98|5919.28|5920.23|5919.53|5919.98|5919.28|0
1735641690000|2024-12-31 10:41:30|5919.85|5919.15|5920.48|5919.78|5920.48|5919.78|5919.85|5919.15|49
1735641700000|2024-12-31 10:41:40|5920.23|5919.53|5920.23|5919.53|5920.23|5919.53|5920.23|5919.53|5
1735641720000|2024-12-31 10:42:00|||||||||2
1735641740000|2024-12-31 10:42:20|5920.1|5919.4|5920.6|5919.9|5920.6|5919.9|5920.1|5919.4|45
1735641750000|2024-12-31 10:42:30|5920.48|5919.78|5920.73|5920.03|5920.73|5920.03|5920.48|5919.78|7
1735641760000|2024-12-31 10:42:40|5920.6|5919.9|5920.48|5919.78|5920.6|5919.9|5920.35|5919.65|15
1735641770000|2024-12-31 10:42:50|5920.35|5919.65|5920.23|5919.53|5920.35|5919.65|5920.23|5919.53|2
1735641780000|2024-12-31 10:43:00|5920.35|5919.65|5920.48|5919.78|5920.48|5919.78|5920.23|5919.53|7
1735641800000|2024-12-31 10:43:20|5920.73|5920.03|5920.73|5920.03|5920.73|5920.03|5920.73|5920.03|4
1735641810000|2024-12-31 10:43:30|5920.6|5919.9|5920.73|5920.03|5920.73|5920.03|5920.48|5919.78|10
1735641830000|2024-12-31 10:43:50|5920.48|5919.78|5920.73|5920.03|5920.73|5920.03|5920.48|5919.78|16
1735641840000|2024-12-31 10:44:00|5920.85|5920.15|5920.73|5920.03|5920.85|5920.15|5920.73|5920.03|4
1735641860000|2024-12-31 10:44:20|||||||||14
1735641870000|2024-12-31 10:44:30|5920.48|5919.78|5920.48|5919.78|5920.48|5919.78|5920.23|5919.53|23
1735641880000|2024-12-31 10:44:40|5920.35|5919.65|5920.23|5919.53|5920.35|5919.65|5920.23|5919.53|5
1735641890000|2024-12-31 10:44:50|5920.1|5919.4|5920.23|5919.53|5920.23|5919.53|5920.1|5919.4|40
1735641900000|2024-12-31 10:45:00|5920.35|5919.65|5920.23|5919.53|5920.48|5919.78|5920.23|5919.53|11
1735641910000|2024-12-31 10:45:10|5920.1|5919.4|5920.48|5919.78|5920.48|5919.78|5920.1|5919.4|33
1735641920000|2024-12-31 10:45:20|5920.35|5919.65|5920.48|5919.78|5920.48|5919.78|5920.35|5919.65|5
1735641930000|2024-12-31 10:45:30|5920.35|5919.65|5920.23|5919.53|5920.35|5919.65|5920.23|5919.53|5
1735641940000|2024-12-31 10:45:40|||||||||3
1735641950000|2024-12-31 10:45:50|||||||||1
1735641960000|2024-12-31 10:46:00|5919.98|5919.28|5919.98|5919.28|5919.98|5919.28|5919.98|5919.28|11
1735641970000|2024-12-31 10:46:10|5920.1|5919.4|5920.1|5919.4|5920.23|5919.53|5920.1|5919.4|15
1735641980000|2024-12-31 10:46:20|5920.23|5919.53|5920.23|5919.53|5920.23|5919.53|5920.1|5919.4|0
1735642000000|2024-12-31 10:46:40|5920.48|5919.78|5920.35|5919.65|5920.48|5919.78|5920.23|5919.53|24
1735642010000|2024-12-31 10:46:50|5920.48|5919.78|5920.48|5919.78|5920.48|5919.78|5920.48|5919.78|5
1735642030000|2024-12-31 10:47:10|5920.35|5919.65|5920.23|5919.53|5920.35|5919.65|5920.23|5919.53|17
1735642040000|2024-12-31 10:47:20|5920.1|5919.4|5920.48|5919.78|5920.48|5919.78|5920.1|5919.4|7
1735642060000|2024-12-31 10:47:40|||||||||5
1735642070000|2024-12-31 10:47:50|5920.6|5919.9|5920.98|5920.28|5920.98|5920.28|5920.6|5919.9|20
1735642080000|2024-12-31 10:48:00|5921.23|5920.53|5921.48|5920.78|5921.48|5920.78|5921.23|5920.53|13
1735642090000|2024-12-31 10:48:10|5921.73|5921.03|5921.98|5921.28|5921.98|5921.28|5921.73|5921.03|56
1735642100000|2024-12-31 10:48:20|5921.85|5921.15|5922.1|5921.4|5922.23|5921.53|5921.73|5921.03|36
1735642110000|2024-12-31 10:48:30|5922.23|5921.53|5922.48|5921.78|5922.48|5921.78|5921.98|5921.28|36
1735642120000|2024-12-31 10:48:40|5922.73|5922.03|5923.23|5922.53|5923.23|5922.53|5922.6|5921.9|129
1735642130000|2024-12-31 10:48:50|5922.85|5922.15|5922.73|5922.03|5922.98|5922.28|5922.73|5922.03|30
1735642140000|2024-12-31 10:49:00|5922.48|5921.78|5922.6|5921.9|5922.73|5922.03|5922.48|5921.78|20
1735642150000|2024-12-31 10:49:10|5922.73|5922.03|5922.23|5921.53|5922.73|5922.03|5922.23|5921.53|22
1735642160000|2024-12-31 10:49:20|5922.48|5921.78|5922.23|5921.53|5922.48|5921.78|5922.23|5921.53|23
1735642170000|2024-12-31 10:49:30|||||||||1
1735642190000|2024-12-31 10:49:50|5922.35|5921.65|5922.73|5922.03|5922.73|5922.03|5922.23|5921.53|42
1735642200000|2024-12-31 10:50:00|5922.6|5921.9|5922.73|5922.03|5922.73|5922.03|5922.48|5921.78|33
1735642210000|2024-12-31 10:50:10|5922.98|5922.28|5922.98|5922.28|5922.98|5922.28|5922.98|5922.28|6
1735642230000|2024-12-31 10:50:30|5923.35|5922.65|5923.23|5922.53|5923.35|5922.65|5923.23|5922.53|23
1735642240000|2024-12-31 10:50:40|5923.35|5922.65|5923.73|5923.03|5923.73|5923.03|5923.23|5922.53|33
1735642250000|2024-12-31 10:50:50|5923.85|5923.15|5924.48|5923.78|5924.48|5923.78|5923.73|5923.03|90
1735642260000|2024-12-31 10:51:00|5924.35|5923.65|5924.23|5923.53|5924.35|5923.65|5924.23|5923.53|31
1735642270000|2024-12-31 10:51:10|5924.35|5923.65|5923.98|5923.28|5924.35|5923.65|5923.85|5923.15|67
1735642280000|2024-12-31 10:51:20|5923.85|5923.15|5923.73|5923.03|5923.98|5923.28|5923.73|5923.03|18
1735642290000|2024-12-31 10:51:30|5923.85|5923.15|5923.48|5922.78|5923.98|5923.28|5923.48|5922.78|39
1735642300000|2024-12-31 10:51:40|5923.35|5922.65|5923.23|5922.53|5923.35|5922.65|5923.1|5922.4|34
1735642310000|2024-12-31 10:51:50|5923.35|5922.65|5923.48|5922.78|5923.48|5922.78|5923.35|5922.65|13
1735642320000|2024-12-31 10:52:00|5923.6|5922.9|5923.6|5922.9|5923.73|5923.03|5923.48|5922.78|16
1735642330000|2024-12-31 10:52:10|5923.48|5922.78|5923.48|5922.78|5923.73|5923.03|5923.48|5922.78|10
1735642340000|2024-12-31 10:52:20|5923.23|5922.53|5923.23|5922.53|5923.23|5922.53|5923.23|5922.53|14
1735642360000|2024-12-31 10:52:40|5922.98|5922.28|5922.98|5922.28|5922.98|5922.28|5922.73|5922.03|29
1735642370000|2024-12-31 10:52:50|||||||||2
1735642390000|2024-12-31 10:53:10|5922.48|5921.78|5922.48|5921.78|5922.48|5921.78|5922.48|5921.78|26
1735642400000|2024-12-31 10:53:20|5922.73|5922.03|5922.73|5922.03|5922.73|5922.03|5922.73|5922.03|13
1735642410000|2024-12-31 10:53:30|5922.6|5921.9|5922.48|5921.78|5922.6|5921.9|5922.48|5921.78|23
1735642420000|2024-12-31 10:53:40|5922.35|5921.65|5922.23|5921.53|5922.35|5921.65|5922.23|5921.53|9
1735642430000|2024-12-31 10:53:50|5922.35|5921.65|5922.35|5921.65|5922.35|5921.65|5922.35|5921.65|12
1735642440000|2024-12-31 10:54:00|5922.23|5921.53|5922.48|5921.78|5922.48|5921.78|5922.23|5921.53|9
1735642450000|2024-12-31 10:54:10|||||||||4
1735642460000|2024-12-31 10:54:20|5922.35|5921.65|5922.23|5921.53|5922.35|5921.65|5922.23|5921.53|7
1735642470000|2024-12-31 10:54:30|||||||||2
1735642480000|2024-12-31 10:54:40|5922.35|5921.65|5922.48|5921.78|5922.48|5921.78|5922.35|5921.65|13
1735642500000|2024-12-31 10:55:00|5922.73|5922.03|5922.73|5922.03|5922.73|5922.03|5922.48|5921.78|15
1735642510000|2024-12-31 10:55:10|5922.98|5922.28|5922.98|5922.28|5922.98|5922.28|5922.98|5922.28|14
1735642530000|2024-12-31 10:55:30|5923.23|5922.53|5922.98|5922.28|5923.23|5922.53|5922.73|5922.03|35
1735642540000|2024-12-31 10:55:40|5922.85|5922.15|5922.73|5922.03|5922.85|5922.15|5922.48|5921.78|5
1735642550000|2024-12-31 10:55:50|||||||||8
1735642560000|2024-12-31 10:56:00|5922.6|5921.9|5921.98|5921.28|5922.6|5921.9|5921.98|5921.28|39
1735642570000|2024-12-31 10:56:10|5921.85|5921.15|5921.48|5920.78|5921.85|5921.15|5921.48|5920.78|29
1735642580000|2024-12-31 10:56:20|5921.73|5921.03|5921.73|5921.03|5921.73|5921.03|5921.73|5921.03|12
1735642590000|2024-12-31 10:56:30|5921.98|5921.28|5921.98|5921.28|5921.98|5921.28|5921.85|5921.15|11
1735642600000|2024-12-31 10:56:40|5921.85|5921.15|5921.48|5920.78|5921.85|5921.15|5921.48|5920.78|16
1735642610000|2024-12-31 10:56:50|5921.73|5921.03|5921.85|5921.15|5921.98|5921.28|5921.73|5921.03|28
1735642620000|2024-12-31 10:57:00|5921.73|5921.03|5921.73|5921.03|5921.85|5921.15|5921.73|5921.03|2
1735642630000|2024-12-31 10:57:10|||||||||1
1735642660000|2024-12-31 10:57:40|5921.48|5920.78|5921.73|5921.03|5921.73|5921.03|5921.48|5920.78|22
1735642670000|2024-12-31 10:57:50|5921.98|5921.28|5921.73|5921.03|5921.98|5921.28|5921.73|5921.03|16
1735642680000|2024-12-31 10:58:00|5921.48|5920.78|5921.48|5920.78|5921.48|5920.78|5921.48|5920.78|10
1735642690000|2024-12-31 10:58:10|5921.6|5920.9|5921.48|5920.78|5921.73|5921.03|5921.48|5920.78|12
1735642700000|2024-12-31 10:58:20|5921.23|5920.53|5921.48|5920.78|5921.48|5920.78|5921.23|5920.53|15
1735642720000|2024-12-31 10:58:40|||||||||2
1735642730000|2024-12-31 10:58:50|5921.6|5920.9|5921.6|5920.9|5921.6|5920.9|5921.6|5920.9|8
1735642740000|2024-12-31 10:59:00|5921.48|5920.78|5921.48|5920.78|5921.48|5920.78|5921.48|5920.78|0
1735642750000|2024-12-31 10:59:10|5921.23|5920.53|5921.23|5920.53|5921.23|5920.53|5921.23|5920.53|12
1735642760000|2024-12-31 10:59:20|5921.48|5920.78|5921.48|5920.78|5921.48|5920.78|5921.48|5920.78|11
1735642770000|2024-12-31 10:59:30|5921.6|5920.9|5921.73|5921.03|5921.73|5921.03|5921.6|5920.9|0
1735642790000|2024-12-31 10:59:50|5921.6|5920.9|5921.48|5920.78|5921.6|5920.9|5921.48|5920.78|8
1735642800000|2024-12-31 11:00:00|5921.6|5920.9|5922.35|5921.65|5922.48|5921.78|5921.6|5920.9|59
1735642810000|2024-12-31 11:00:10|5922.23|5921.53|5922.73|5922.03|5922.73|5922.03|5922.23|5921.53|26
1735642820000|2024-12-31 11:00:20|5922.6|5921.9|5922.73|5922.03|5922.98|5922.28|5922.48|5921.78|17
1735642830000|2024-12-31 11:00:30|5922.48|5921.78|5922.6|5921.9|5922.6|5921.9|5922.48|5921.78|27
1735642840000|2024-12-31 11:00:40|5922.48|5921.78|5921.98|5921.28|5922.48|5921.78|5921.98|5921.28|25
1735642860000|2024-12-31 11:01:00|5922.1|5921.4|5922.98|5922.28|5922.98|5922.28|5922.1|5921.4|34
1735642870000|2024-12-31 11:01:10|5922.85|5922.15|5922.73|5922.03|5922.98|5922.28|5922.73|5922.03|8
1735642880000|2024-12-31 11:01:20|5922.85|5922.15|5922.98|5922.28|5922.98|5922.28|5922.85|5922.15|8
1735642890000|2024-12-31 11:01:30|||||||||6
1735642910000|2024-12-31 11:01:50|5923.1|5922.4|5923.35|5922.65|5923.48|5922.78|5923.1|5922.4|50
1735642920000|2024-12-31 11:02:00|5923.23|5922.53|5923.1|5922.4|5923.48|5922.78|5923.1|5922.4|17
1735642930000|2024-12-31 11:02:10|5922.98|5922.28|5923.48|5922.78|5923.48|5922.78|5922.98|5922.28|17
1735642950000|2024-12-31 11:02:30|5923.23|5922.53|5922.98|5922.28|5923.23|5922.53|5922.98|5922.28|32
1735642960000|2024-12-31 11:02:40|5923.1|5922.4|5922.98|5922.28|5923.23|5922.53|5922.85|5922.15|29
1735642970000|2024-12-31 11:02:50|5922.85|5922.15|5922.73|5922.03|5922.98|5922.28|5922.6|5921.9|27
1735642980000|2024-12-31 11:03:00|5922.85|5922.15|5922.85|5922.15|5922.98|5922.28|5922.73|5922.03|26
1735642990000|2024-12-31 11:03:10|5922.98|5922.28|5922.85|5922.15|5922.98|5922.28|5922.48|5921.78|41
1735643000000|2024-12-31 11:03:20|5922.98|5922.28|5922.85|5922.15|5922.98|5922.28|5922.85|5922.15|2
1735643010000|2024-12-31 11:03:30|5922.73|5922.03|5923.48|5922.78|5923.48|5922.78|5922.73|5922.03|30
1735643020000|2024-12-31 11:03:40|5923.73|5923.03|5923.48|5922.78|5923.73|5923.03|5923.48|5922.78|24
1735643030000|2024-12-31 11:03:50|5923.6|5922.9|5923.73|5923.03|5923.73|5923.03|5923.6|5922.9|15
1735643040000|2024-12-31 11:04:00|5923.6|5922.9|5923.6|5922.9|5923.73|5923.03|5923.48|5922.78|44
1735643050000|2024-12-31 11:04:10|5923.48|5922.78|5923.6|5922.9|5923.73|5923.03|5923.48|5922.78|8
1735643060000|2024-12-31 11:04:20|5923.73|5923.03|5923.1|5922.4|5923.73|5923.03|5923.1|5922.4|23
1735643070000|2024-12-31 11:04:30|5923.23|5922.53|5923.23|5922.53|5923.23|5922.53|5923.1|5922.4|5
1735643080000|2024-12-31 11:04:40|5923.35|5922.65|5923.48|5922.78|5923.6|5922.9|5923.35|5922.65|25
1735643090000|2024-12-31 11:04:50|5923.23|5922.53|5923.48|5922.78|5923.48|5922.78|5923.23|5922.53|40
1735643100000|2024-12-31 11:05:00|||||||||2
1735643110000|2024-12-31 11:05:10|5923.73|5923.03|5923.73|5923.03|5923.73|5923.03|5923.73|5923.03|11
1735643120000|2024-12-31 11:05:20|5923.98|5923.28|5923.98|5923.28|5923.98|5923.28|5923.98|5923.28|27
1735643130000|2024-12-31 11:05:30|5924.23|5923.53|5924.1|5923.4|5924.23|5923.53|5923.98|5923.28|253
1735643140000|2024-12-31 11:05:40|5923.98|5923.28|5923.98|5923.28|5924.23|5923.53|5923.98|5923.28|28
1735643150000|2024-12-31 11:05:50|5924.23|5923.53|5923.98|5923.28|5924.23|5923.53|5923.98|5923.28|23
1735643170000|2024-12-31 11:06:10|5923.85|5923.15|5923.98|5923.28|5923.98|5923.28|5923.73|5923.03|9
1735643180000|2024-12-31 11:06:20|5924.1|5923.4|5924.23|5923.53|5924.23|5923.53|5924.1|5923.4|10
1735643190000|2024-12-31 11:06:30|5923.98|5923.28|5923.98|5923.28|5924.23|5923.53|5923.98|5923.28|13
1735643200000|2024-12-31 11:06:40|5924.23|5923.53|5923.98|5923.28|5924.23|5923.53|5923.98|5923.28|7
1735643210000|2024-12-31 11:06:50|5923.85|5923.15|5923.6|5922.9|5923.85|5923.15|5923.6|5922.9|28
1735643220000|2024-12-31 11:07:00|5923.73|5923.03|5923.23|5922.53|5923.73|5923.03|5923.23|5922.53|21
1735643230000|2024-12-31 11:07:10|5923.35|5922.65|5923.48|5922.78|5923.48|5922.78|5923.1|5922.4|45
1735643240000|2024-12-31 11:07:20|5923.6|5922.9|5923.48|5922.78|5923.6|5922.9|5923.48|5922.78|2
1735643250000|2024-12-31 11:07:30|5923.6|5922.9|5923.6|5922.9|5923.6|5922.9|5923.48|5922.78|7
1735643260000|2024-12-31 11:07:40|5923.73|5923.03|5924.23|5923.53|5924.6|5923.9|5923.6|5922.9|73
1735643270000|2024-12-31 11:07:50|5924.35|5923.65|5924.23|5923.53|5924.48|5923.78|5924.23|5923.53|45
1735643280000|2024-12-31 11:08:00|5924.1|5923.4|5924.23|5923.53|5924.23|5923.53|5923.98|5923.28|23
1735643290000|2024-12-31 11:08:10|||||||||11
1735643300000|2024-12-31 11:08:20|5924.35|5923.65|5924.35|5923.65|5924.35|5923.65|5924.35|5923.65|6
1735643310000|2024-12-31 11:08:30|5924.23|5923.53|5924.73|5924.03|5924.73|5924.03|5924.23|5923.53|1
1735643320000|2024-12-31 11:08:40|5924.6|5923.9|5924.1|5923.4|5924.6|5923.9|5924.1|5923.4|36
1735643330000|2024-12-31 11:08:50|5924.23|5923.53|5923.98|5923.28|5924.23|5923.53|5923.98|5923.28|15
1735643340000|2024-12-31 11:09:00|5924.23|5923.53|5923.98|5923.28|5924.23|5923.53|5923.98|5923.28|12
1735643350000|2024-12-31 11:09:10|5924.1|5923.4|5924.23|5923.53|5924.23|5923.53|5924.1|5923.4|0
1735643360000|2024-12-31 11:09:20|5924.48|5923.78|5924.23|5923.53|5924.48|5923.78|5924.23|5923.53|37
1735643370000|2024-12-31 11:09:30|5923.98|5923.28|5924.1|5923.4|5924.1|5923.4|5923.98|5923.28|12
1735643380000|2024-12-31 11:09:40|5924.23|5923.53|5924.48|5923.78|5924.6|5923.9|5924.23|5923.53|9
1735643390000|2024-12-31 11:09:50|5924.6|5923.9|5924.73|5924.03|5924.73|5924.03|5924.6|5923.9|1
1735643400000|2024-12-31 11:10:00|5924.85|5924.15|5924.98|5924.28|5924.98|5924.28|5924.73|5924.03|20
1735643410000|2024-12-31 11:10:10|5924.85|5924.15|5924.73|5924.03|5924.98|5924.28|5924.73|5924.03|15
1735643420000|2024-12-31 11:10:20|5924.48|5923.78|5924.48|5923.78|5924.6|5923.9|5924.48|5923.78|11
1735643430000|2024-12-31 11:10:30|5924.35|5923.65|5924.35|5923.65|5924.35|5923.65|5924.35|5923.65|15
1735643440000|2024-12-31 11:10:40|5924.23|5923.53|5924.48|5923.78|5924.48|5923.78|5924.23|5923.53|3
1735643450000|2024-12-31 11:10:50|5924.35|5923.65|5924.23|5923.53|5924.48|5923.78|5924.23|5923.53|7
1735643460000|2024-12-31 11:11:00|5924.1|5923.4|5923.98|5923.28|5924.1|5923.4|5923.98|5923.28|28
1735643470000|2024-12-31 11:11:10|5923.73|5923.03|5923.6|5922.9|5923.73|5923.03|5923.6|5922.9|27
1735643480000|2024-12-31 11:11:20|5923.48|5922.78|5923.23|5922.53|5923.48|5922.78|5923.23|5922.53|33
1735643490000|2024-12-31 11:11:30|5922.98|5922.28|5922.73|5922.03|5922.98|5922.28|5922.73|5922.03|83
1735643500000|2024-12-31 11:11:40|5922.6|5921.9|5922.98|5922.28|5922.98|5922.28|5922.48|5921.78|69
1735643510000|2024-12-31 11:11:50|5923.23|5922.53|5923.1|5922.4|5923.23|5922.53|5923.1|5922.4|24
1735643520000|2024-12-31 11:12:00|5922.98|5922.28|5922.48|5921.78|5922.98|5922.28|5922.48|5921.78|63
1735643530000|2024-12-31 11:12:10|5922.35|5921.65|5922.1|5921.4|5922.35|5921.65|5921.73|5921.03|73
1735643540000|2024-12-31 11:12:20|5922.23|5921.53|5922.48|5921.78|5922.48|5921.78|5922.23|5921.53|16
1735643550000|2024-12-31 11:12:30|5922.6|5921.9|5922.73|5922.03|5922.73|5922.03|5922.6|5921.9|10
1735643560000|2024-12-31 11:12:40|5922.6|5921.9|5922.48|5921.78|5922.73|5922.03|5922.48|5921.78|16
1735643570000|2024-12-31 11:12:50|5922.23|5921.53|5922.23|5921.53|5922.23|5921.53|5922.23|5921.53|5
1735643580000|2024-12-31 11:13:00|||||||||2
1735643590000|2024-12-31 11:13:10|5922.35|5921.65|5922.35|5921.65|5922.48|5921.78|5922.35|5921.65|13
1735643600000|2024-12-31 11:13:20|5922.48|5921.78|5922.48|5921.78|5922.73|5922.03|5922.48|5921.78|20
1735643610000|2024-12-31 11:13:30|5922.23|5921.53|5922.48|5921.78|5922.48|5921.78|5922.23|5921.53|8
1735643620000|2024-12-31 11:13:40|5922.35|5921.65|5922.23|5921.53|5922.35|5921.65|5921.98|5921.28|18
1735643630000|2024-12-31 11:13:50|5922.1|5921.4|5921.98|5921.28|5922.1|5921.4|5921.98|5921.28|5
1735643640000|2024-12-31 11:14:00|5921.73|5921.03|5921.98|5921.28|5921.98|5921.28|5921.73|5921.03|32
1735643650000|2024-12-31 11:14:10|5921.85|5921.15|5921.73|5921.03|5921.98|5921.28|5921.73|5921.03|8
1735643660000|2024-12-31 11:14:20|5921.23|5920.53|5921.23|5920.53|5921.23|5920.53|5921.23|5920.53|43
1735643670000|2024-12-31 11:14:30|5921.48|5920.78|5921.23|5920.53|5921.48|5920.78|5921.23|5920.53|36
1735643680000|2024-12-31 11:14:40|5921.1|5920.4|5921.48|5920.78|5921.48|5920.78|5921.1|5920.4|29
1735643690000|2024-12-31 11:14:50|5921.23|5920.53|5921.23|5920.53|5921.23|5920.53|5921.23|5920.53|17
1735643700000|2024-12-31 11:15:00|5921.35|5920.65|5921.48|5920.78|5921.48|5920.78|5921.35|5920.65|19
1735643710000|2024-12-31 11:15:10|||||||||13
1735643720000|2024-12-31 11:15:20|5921.35|5920.65|5921.73|5921.03|5921.73|5921.03|5921.35|5920.65|52
1735643730000|2024-12-31 11:15:30|5921.85|5921.15|5921.98|5921.28|5922.23|5921.53|5921.85|5921.15|17
1735643740000|2024-12-31 11:15:40|5922.1|5921.4|5921.98|5921.28|5922.23|5921.53|5921.98|5921.28|10
1735643750000|2024-12-31 11:15:50|5922.1|5921.4|5921.98|5921.28|5922.23|5921.53|5921.98|5921.28|10
1735643760000|2024-12-31 11:16:00|5921.48|5920.78|5921.23|5920.53|5921.48|5920.78|5921.23|5920.53|23
1735643780000|2024-12-31 11:16:20|5920.98|5920.28|5921.23|5920.53|5921.23|5920.53|5920.98|5920.28|27
1735643790000|2024-12-31 11:16:30|5921.1|5920.4|5920.98|5920.28|5921.23|5920.53|5920.98|5920.28|15
1735643800000|2024-12-31 11:16:40|5921.1|5920.4|5921.23|5920.53|5921.23|5920.53|5920.98|5920.28|5
1735643810000|2024-12-31 11:16:50|5920.98|5920.28|5920.73|5920.03|5920.98|5920.28|5920.48|5919.78|28
1735643820000|2024-12-31 11:17:00|5920.48|5919.78|5919.73|5919.03|5920.48|5919.78|5919.73|5919.03|114
1735643830000|2024-12-31 11:17:10|5919.48|5918.78|5920.23|5919.53|5920.23|5919.53|5919.48|5918.78|95
1735643840000|2024-12-31 11:17:20|5920.35|5919.65|5920.23|5919.53|5920.48|5919.78|5920.23|5919.53|22
1735643850000|2024-12-31 11:17:30|5919.98|5919.28|5920.23|5919.53|5920.48|5919.78|5919.98|5919.28|39
1735643860000|2024-12-31 11:17:40|5920.35|5919.65|5920.48|5919.78|5920.48|5919.78|5920.35|5919.65|13
1735643870000|2024-12-31 11:17:50|5920.35|5919.65|5920.23|5919.53|5920.35|5919.65|5920.23|5919.53|7
1735643880000|2024-12-31 11:18:00|5920.35|5919.65|5920.48|5919.78|5920.48|5919.78|5920.35|5919.65|16
1735643890000|2024-12-31 11:18:10|5920.35|5919.65|5920.23|5919.53|5920.35|5919.65|5920.23|5919.53|8
1735643900000|2024-12-31 11:18:20|5920.48|5919.78|5920.23|5919.53|5920.48|5919.78|5920.23|5919.53|15
1735643910000|2024-12-31 11:18:30|5920.35|5919.65|5919.98|5919.28|5920.35|5919.65|5919.98|5919.28|20
1735643920000|2024-12-31 11:18:40|5919.73|5919.03|5919.73|5919.03|5919.73|5919.03|5919.73|5919.03|17
1735643930000|2024-12-31 11:18:50|5919.6|5918.9|5919.73|5919.03|5919.73|5919.03|5919.23|5918.53|73
1735643940000|2024-12-31 11:19:00|5920.1|5919.4|5920.1|5919.4|5920.23|5919.53|5919.98|5919.28|26
1735643960000|2024-12-31 11:19:20|5920.23|5919.53|5920.23|5919.53|5920.23|5919.53|5919.98|5919.28|10
1735643970000|2024-12-31 11:19:30|5920.35|5919.65|5920.23|5919.53|5920.35|5919.65|5920.23|5919.53|3
1735643980000|2024-12-31 11:19:40|5919.98|5919.28|5919.98|5919.28|5919.98|5919.28|5919.98|5919.28|7
1735643990000|2024-12-31 11:19:50|5919.73|5919.03|5919.73|5919.03|5919.73|5919.03|5919.73|5919.03|7
1735644000000|2024-12-31 11:20:00|5919.35|5918.65|5919.23|5918.53|5919.48|5918.78|5919.23|5918.53|48
1735644010000|2024-12-31 11:20:10|5919.1|5918.4|5919.48|5918.78|5919.48|5918.78|5919.1|5918.4|35
1735644020000|2024-12-31 11:20:20|5919.35|5918.65|5919.1|5918.4|5919.35|5918.65|5918.98|5918.28|17
1735644030000|2024-12-31 11:20:30|5918.98|5918.28|5918.98|5918.28|5919.1|5918.4|5918.98|5918.28|8
1735644040000|2024-12-31 11:20:40|5918.73|5918.03|5918.73|5918.03|5918.85|5918.15|5918.73|5918.03|28
1735644050000|2024-12-31 11:20:50|5918.85|5918.15|5918.48|5917.78|5918.85|5918.15|5918.48|5917.78|23
1735644060000|2024-12-31 11:21:00|5918.73|5918.03|5918.73|5918.03|5918.73|5918.03|5918.73|5918.03|10
1735644070000|2024-12-31 11:21:10|5918.48|5917.78|5918.48|5917.78|5918.73|5918.03|5918.48|5917.78|47
1735644080000|2024-12-31 11:21:20|5918.73|5918.03|5919.1|5918.4|5919.1|5918.4|5918.73|5918.03|32
1735644090000|2024-12-31 11:21:30|5918.98|5918.28|5919.23|5918.53|5919.23|5918.53|5918.98|5918.28|27
1735644100000|2024-12-31 11:21:40|5919.98|5919.28|5920.48|5919.78|5920.48|5919.78|5919.98|5919.28|44
1735644110000|2024-12-31 11:21:50|5920.35|5919.65|5920.73|5920.03|5920.98|5920.28|5920.35|5919.65|32
1735644120000|2024-12-31 11:22:00|5920.85|5920.15|5920.98|5920.28|5920.98|5920.28|5920.73|5920.03|10
1735644130000|2024-12-31 11:22:10|5920.85|5920.15|5920.73|5920.03|5920.98|5920.28|5920.73|5920.03|13
1735644140000|2024-12-31 11:22:20|5920.48|5919.78|5920.48|5919.78|5920.48|5919.78|5920.48|5919.78|18
1735644150000|2024-12-31 11:22:30|5920.6|5919.9|5920.6|5919.9|5920.73|5920.03|5920.48|5919.78|17
1735644160000|2024-12-31 11:22:40|5920.73|5920.03|5920.48|5919.78|5920.73|5920.03|5920.48|5919.78|3
1735644170000|2024-12-31 11:22:50|||||||||1
1735644180000|2024-12-31 11:23:00|5920.35|5919.65|5920.48|5919.78|5920.48|5919.78|5920.23|5919.53|18
1735644190000|2024-12-31 11:23:10|||||||||8
1735644200000|2024-12-31 11:23:20|||||||||1
1735644220000|2024-12-31 11:23:40|5920.35|5919.65|5919.73|5919.03|5920.35|5919.65|5919.73|5919.03|40
1735644230000|2024-12-31 11:23:50|5919.85|5919.15|5919.98|5919.28|5919.98|5919.28|5919.73|5919.03|16
1735644240000|2024-12-31 11:24:00|||||||||4
1735644250000|2024-12-31 11:24:10|5919.73|5919.03|5919.73|5919.03|5919.98|5919.28|5919.73|5919.03|11
1735644260000|2024-12-31 11:24:20|5919.85|5919.15|5919.73|5919.03|5919.85|5919.15|5919.6|5918.9|18
1735644270000|2024-12-31 11:24:30|5919.6|5918.9|5919.85|5919.15|5919.85|5919.15|5919.48|5918.78|9
1735644280000|2024-12-31 11:24:40|5919.73|5919.03|5919.73|5919.03|5919.85|5919.15|5919.73|5919.03|7
1735644290000|2024-12-31 11:24:50|5919.85|5919.15|5919.98|5919.28|5919.98|5919.28|5919.85|5919.15|9
1735644300000|2024-12-31 11:25:00|5919.85|5919.15|5919.98|5919.28|5919.98|5919.28|5919.73|5919.03|14
1735644310000|2024-12-31 11:25:10|5920.1|5919.4|5920.1|5919.4|5920.1|5919.4|5919.98|5919.28|22
1735644320000|2024-12-31 11:25:20|5919.98|5919.28|5919.98|5919.28|5920.1|5919.4|5919.98|5919.28|0
1735644330000|2024-12-31 11:25:30|5919.73|5919.03|5920.23|5919.53|5920.23|5919.53|5919.73|5919.03|46
1735644350000|2024-12-31 11:25:50|5920.1|5919.4|5919.98|5919.28|5920.1|5919.4|5919.98|5919.28|10
1735644360000|2024-12-31 11:26:00|5920.1|5919.4|5919.85|5919.15|5920.23|5919.53|5919.85|5919.15|17
1735644370000|2024-12-31 11:26:10|5919.73|5919.03|5919.73|5919.03|5919.85|5919.15|5919.73|5919.03|1
1735644380000|2024-12-31 11:26:20|5919.48|5918.78|5919.98|5919.28|5919.98|5919.28|5919.48|5918.78|32
1735644390000|2024-12-31 11:26:30|5920.1|5919.4|5920.23|5919.53|5920.23|5919.53|5919.98|5919.28|21
1735644400000|2024-12-31 11:26:40|5920.73|5920.03|5920.48|5919.78|5920.73|5920.03|5920.48|5919.78|36
1735644410000|2024-12-31 11:26:50|||||||||4
1735644420000|2024-12-31 11:27:00|5920.35|5919.65|5920.23|5919.53|5920.35|5919.65|5920.23|5919.53|7
1735644430000|2024-12-31 11:27:10|5920.35|5919.65|5920.48|5919.78|5920.48|5919.78|5920.35|5919.65|6
1735644440000|2024-12-31 11:27:20|5920.73|5920.03|5920.73|5920.03|5920.73|5920.03|5920.48|5919.78|10
1735644450000|2024-12-31 11:27:30|5920.98|5920.28|5920.98|5920.28|5920.98|5920.28|5920.73|5920.03|16
1735644460000|2024-12-31 11:27:40|5920.73|5920.03|5920.73|5920.03|5920.73|5920.03|5920.73|5920.03|6
1735644470000|2024-12-31 11:27:50|5920.6|5919.9|5920.6|5919.9|5920.73|5920.03|5920.6|5919.9|5
1735644480000|2024-12-31 11:28:00|5920.48|5919.78|5920.73|5920.03|5920.73|5920.03|5920.48|5919.78|3
1735644500000|2024-12-31 11:28:20|5920.6|5919.9|5920.48|5919.78|5920.6|5919.9|5920.48|5919.78|1
1735644510000|2024-12-31 11:28:30|5920.23|5919.53|5920.23|5919.53|5920.23|5919.53|5920.23|5919.53|52
1735644520000|2024-12-31 11:28:40|5920.35|5919.65|5920.23|5919.53|5920.35|5919.65|5920.23|5919.53|12
1735644530000|2024-12-31 11:28:50|5920.1|5919.4|5920.48|5919.78|5920.48|5919.78|5920.1|5919.4|42
1735644540000|2024-12-31 11:29:00|5920.6|5919.9|5920.98|5920.28|5920.98|5920.28|5920.6|5919.9|11
1735644550000|2024-12-31 11:29:10|5920.85|5920.15|5920.98|5920.28|5920.98|5920.28|5920.85|5920.15|11
1735644560000|2024-12-31 11:29:20|5920.73|5920.03|5920.73|5920.03|5920.98|5920.28|5920.6|5919.9|5
1735644580000|2024-12-31 11:29:40|5920.48|5919.78|5920.48|5919.78|5920.48|5919.78|5920.48|5919.78|7
1735644600000|2024-12-31 11:30:00|5920.6|5919.9|5920.73|5920.03|5920.73|5920.03|5920.6|5919.9|25
1735644610000|2024-12-31 11:30:10|5920.98|5920.28|5920.98|5920.28|5920.98|5920.28|5920.85|5920.15|31
1735644620000|2024-12-31 11:30:20|5920.85|5920.15|5920.73|5920.03|5920.85|5920.15|5920.73|5920.03|14
1735644640000|2024-12-31 11:30:40|5920.85|5920.15|5920.73|5920.03|5920.85|5920.15|5920.73|5920.03|8
1735644650000|2024-12-31 11:30:50|5920.48|5919.78|5920.6|5919.9|5920.6|5919.9|5920.48|5919.78|11
1735644660000|2024-12-31 11:31:00|5920.73|5920.03|5920.85|5920.15|5920.85|5920.15|5920.73|5920.03|4
1735644670000|2024-12-31 11:31:10|5920.73|5920.03|5920.73|5920.03|5920.73|5920.03|5920.73|5920.03|0
1735644680000|2024-12-31 11:31:20|||||||||1
1735644690000|2024-12-31 11:31:30|5920.6|5919.9|5920.48|5919.78|5920.6|5919.9|5920.48|5919.78|14
1735644700000|2024-12-31 11:31:40|5920.6|5919.9|5920.73|5920.03|5920.85|5920.15|5920.6|5919.9|13
1735644710000|2024-12-31 11:31:50|||||||||1
1735644720000|2024-12-31 11:32:00|5920.48|5919.78|5920.48|5919.78|5920.48|5919.78|5920.23|5919.53|65
1735644730000|2024-12-31 11:32:10|5920.73|5920.03|5920.48|5919.78|5920.73|5920.03|5920.48|5919.78|8
1735644740000|2024-12-31 11:32:20|5920.23|5919.53|5920.23|5919.53|5920.48|5919.78|5920.23|5919.53|17
1735644750000|2024-12-31 11:32:30|5920.48|5919.78|5920.6|5919.9|5920.6|5919.9|5920.48|5919.78|54
1735644760000|2024-12-31 11:32:40|5920.48|5919.78|5920.48|5919.78|5920.6|5919.9|5920.35|5919.65|21
1735644770000|2024-12-31 11:32:50|5920.73|5920.03|5921.1|5920.4|5921.23|5920.53|5920.6|5919.9|58
1735644780000|2024-12-31 11:33:00|5920.98|5920.28|5920.73|5920.03|5920.98|5920.28|5920.73|5920.03|9
1735644790000|2024-12-31 11:33:10|5920.85|5920.15|5920.85|5920.15|5920.98|5920.28|5920.73|5920.03|8
1735644810000|2024-12-31 11:33:30|5920.98|5920.28|5920.85|5920.15|5920.98|5920.28|5920.85|5920.15|4
1735644820000|2024-12-31 11:33:40|5920.73|5920.03|5920.73|5920.03|5920.73|5920.03|5920.73|5920.03|2
1735644830000|2024-12-31 11:33:50|5920.85|5920.15|5920.48|5919.78|5920.85|5920.15|5920.48|5919.78|24
1735644840000|2024-12-31 11:34:00|5920.35|5919.65|5920.48|5919.78|5920.48|5919.78|5920.35|5919.65|15
1735644850000|2024-12-31 11:34:10|5920.35|5919.65|5920.35|5919.65|5920.35|5919.65|5920.35|5919.65|5
1735644860000|2024-12-31 11:34:20|5920.48|5919.78|5920.35|5919.65|5920.48|5919.78|5920.23|5919.53|3
1735644870000|2024-12-31 11:34:30|5920.23|5919.53|5920.73|5920.03|5920.73|5920.03|5920.23|5919.53|22
1735644890000|2024-12-31 11:34:50|5920.6|5919.9|5920.73|5920.03|5920.73|5920.03|5920.6|5919.9|15
1735644900000|2024-12-31 11:35:00|5920.6|5919.9|5920.6|5919.9|5920.73|5920.03|5920.48|5919.78|19
1735644910000|2024-12-31 11:35:10|5920.73|5920.03|5920.73|5920.03|5920.73|5920.03|5920.73|5920.03|1
1735644960000|2024-12-31 11:36:00|5920.6|5919.9|5920.48|5919.78|5920.73|5920.03|5920.48|5919.78|36
1735644970000|2024-12-31 11:36:10|5920.35|5919.65|5920.98|5920.28|5920.98|5920.28|5920.35|5919.65|79
1735644980000|2024-12-31 11:36:20|5920.73|5920.03|5920.73|5920.03|5920.73|5920.03|5920.73|5920.03|2
1735644990000|2024-12-31 11:36:30|5920.85|5920.15|5920.73|5920.03|5920.85|5920.15|5920.73|5920.03|48
1735645000000|2024-12-31 11:36:40|5920.85|5920.15|5920.98|5920.28|5920.98|5920.28|5920.85|5920.15|8
1735645010000|2024-12-31 11:36:50|||||||||3
1735645020000|2024-12-31 11:37:00|5921.1|5920.4|5921.1|5920.4|5921.23|5920.53|5921.1|5920.4|20
1735645030000|2024-12-31 11:37:10|5921.23|5920.53|5921.48|5920.78|5921.48|5920.78|5921.23|5920.53|22
1735645040000|2024-12-31 11:37:20|5921.73|5921.03|5921.73|5921.03|5921.73|5921.03|5921.73|5921.03|15
1735645050000|2024-12-31 11:37:30|5921.85|5921.15|5921.98|5921.28|5922.23|5921.53|5921.85|5921.15|28
1735645060000|2024-12-31 11:37:40|5922.23|5921.53|5922.48|5921.78|5922.73|5922.03|5922.23|5921.53|93
1735645070000|2024-12-31 11:37:50|5922.73|5922.03|5922.73|5922.03|5922.85|5922.15|5922.48|5921.78|38
1735645080000|2024-12-31 11:38:00|5922.48|5921.78|5922.1|5921.4|5922.48|5921.78|5921.98|5921.28|94
1735645090000|2024-12-31 11:38:10|5922.23|5921.53|5922.73|5922.03|5922.73|5922.03|5922.1|5921.4|38
1735645100000|2024-12-31 11:38:20|5922.6|5921.9|5922.48|5921.78|5922.73|5922.03|5922.48|5921.78|19
1735645110000|2024-12-31 11:38:30|5922.23|5921.53|5922.73|5922.03|5922.73|5922.03|5922.23|5921.53|26
1735645120000|2024-12-31 11:38:40|||||||||19
1735645130000|2024-12-31 11:38:50|||||||||3
1735645140000|2024-12-31 11:39:00|5922.6|5921.9|5922.73|5922.03|5922.73|5922.03|5922.48|5921.78|25
1735645160000|2024-12-31 11:39:20|5922.48|5921.78|5922.23|5921.53|5922.48|5921.78|5922.23|5921.53|26
1735645170000|2024-12-31 11:39:30|5921.98|5921.28|5921.85|5921.15|5921.98|5921.28|5921.73|5921.03|29
1735645180000|2024-12-31 11:39:40|5921.98|5921.28|5921.98|5921.28|5921.98|5921.28|5921.98|5921.28|2
1735645190000|2024-12-31 11:39:50|||||||||4
1735645200000|2024-12-31 11:40:00|5921.85|5921.15|5921.85|5921.15|5921.85|5921.15|5921.85|5921.15|12
1735645210000|2024-12-31 11:40:10|5921.73|5921.03|5921.6|5920.9|5921.98|5921.28|5921.48|5920.78|26
1735645220000|2024-12-31 11:40:20|5921.73|5921.03|5921.73|5921.03|5921.73|5921.03|5921.6|5920.9|1
1735645230000|2024-12-31 11:40:30|5921.85|5921.15|5921.85|5921.15|5921.85|5921.15|5921.85|5921.15|2
1735645240000|2024-12-31 11:40:40|5921.98|5921.28|5921.98|5921.28|5921.98|5921.28|5921.85|5921.15|9
1735645250000|2024-12-31 11:40:50|5922.1|5921.4|5922.23|5921.53|5922.23|5921.53|5921.98|5921.28|22
1735645260000|2024-12-31 11:41:00|5922.35|5921.65|5922.48|5921.78|5922.48|5921.78|5922.23|5921.53|12
1735645280000|2024-12-31 11:41:20|5922.23|5921.53|5922.23|5921.53|5922.23|5921.53|5922.23|5921.53|52
1735645290000|2024-12-31 11:41:30|5921.98|5921.28|5921.98|5921.28|5921.98|5921.28|5921.73|5921.03|21
1735645300000|2024-12-31 11:41:40|5922.1|5921.4|5922.23|5921.53|5922.23|5921.53|5922.1|5921.4|8
1735645320000|2024-12-31 11:42:00|5922.35|5921.65|5922.6|5921.9|5922.6|5921.9|5922.23|5921.53|71
1735645330000|2024-12-31 11:42:10|5922.73|5922.03|5922.73|5922.03|5922.73|5922.03|5922.48|5921.78|7
1735645340000|2024-12-31 11:42:20|||||||||1
1735645350000|2024-12-31 11:42:30|5922.6|5921.9|5922.6|5921.9|5922.6|5921.9|5922.6|5921.9|21
1735645360000|2024-12-31 11:42:40|5922.73|5922.03|5922.73|5922.03|5922.73|5922.03|5922.73|5922.03|4
1735645370000|2024-12-31 11:42:50|5922.6|5921.9|5922.6|5921.9|5922.6|5921.9|5922.6|5921.9|2
1735645380000|2024-12-31 11:43:00|5922.48|5921.78|5922.48|5921.78|5922.73|5922.03|5922.48|5921.78|20
1735645390000|2024-12-31 11:43:10|5922.6|5921.9|5922.48|5921.78|5922.6|5921.9|5922.48|5921.78|11
1735645410000|2024-12-31 11:43:30|5922.6|5921.9|5923.23|5922.53|5923.48|5922.78|5922.6|5921.9|73
1735645420000|2024-12-31 11:43:40|5923.35|5922.65|5923.23|5922.53|5923.35|5922.65|5923.23|5922.53|13
1735645430000|2024-12-31 11:43:50|5922.98|5922.28|5921.98|5921.28|5922.98|5922.28|5921.98|5921.28|180
1735645440000|2024-12-31 11:44:00|5921.85|5921.15|5921.48|5920.78|5921.85|5921.15|5921.48|5920.78|25
1735645460000|2024-12-31 11:44:20|5920.98|5920.28|5920.85|5920.15|5920.98|5920.28|5920.73|5920.03|53
1735645470000|2024-12-31 11:44:30|5920.98|5920.28|5920.73|5920.03|5920.98|5920.28|5920.73|5920.03|4
1735645480000|2024-12-31 11:44:40|5920.85|5920.15|5921.98|5921.28|5921.98|5921.28|5920.73|5920.03|128
1735645490000|2024-12-31 11:44:50|5922.23|5921.53|5922.23|5921.53|5922.48|5921.78|5922.23|5921.53|69
1735645500000|2024-12-31 11:45:00|5922.35|5921.65|5922.23|5921.53|5922.48|5921.78|5922.23|5921.53|79
1735645510000|2024-12-31 11:45:10|5922.48|5921.78|5921.98|5921.28|5922.48|5921.78|5921.98|5921.28|67
1735645520000|2024-12-31 11:45:20|5922.1|5921.4|5922.23|5921.53|5922.23|5921.53|5922.1|5921.4|71
1735645530000|2024-12-31 11:45:30|5921.98|5921.28|5921.98|5921.28|5921.98|5921.28|5921.98|5921.28|28
1735645540000|2024-12-31 11:45:40|5921.85|5921.15|5921.98|5921.28|5922.1|5921.4|5921.85|5921.15|62
1735645550000|2024-12-31 11:45:50|5921.85|5921.15|5921.98|5921.28|5921.98|5921.28|5921.73|5921.03|30
1735645560000|2024-12-31 11:46:00|||||||||28
1735645570000|2024-12-31 11:46:10|5922.1|5921.4|5921.98|5921.28|5922.1|5921.4|5921.98|5921.28|52
1735645580000|2024-12-31 11:46:20|5921.85|5921.15|5921.98|5921.28|5921.98|5921.28|5921.85|5921.15|33
1735645590000|2024-12-31 11:46:30|5922.1|5921.4|5922.1|5921.4|5922.1|5921.4|5922.1|5921.4|35
1735645600000|2024-12-31 11:46:40|5922.23|5921.53|5921.98|5921.28|5922.48|5921.78|5921.98|5921.28|135
1735645610000|2024-12-31 11:46:50|5922.1|5921.4|5922.1|5921.4|5922.1|5921.4|5922.1|5921.4|23
1735645620000|2024-12-31 11:47:00|5921.98|5921.28|5921.98|5921.28|5921.98|5921.28|5921.85|5921.15|71
1735645630000|2024-12-31 11:47:10|5922.1|5921.4|5922.73|5922.03|5922.73|5922.03|5921.98|5921.28|65
1735645640000|2024-12-31 11:47:20|5922.6|5921.9|5922.48|5921.78|5922.6|5921.9|5922.48|5921.78|12
1735645650000|2024-12-31 11:47:30|5922.6|5921.9|5922.73|5922.03|5922.73|5922.03|5922.48|5921.78|21
1735645660000|2024-12-31 11:47:40|5922.6|5921.9|5922.73|5922.03|5922.73|5922.03|5922.6|5921.9|5
1735645670000|2024-12-31 11:47:50|||||||||8
1735645680000|2024-12-31 11:48:00|||||||||1
1735645690000|2024-12-31 11:48:10|5922.6|5921.9|5922.6|5921.9|5922.73|5922.03|5922.6|5921.9|21
1735645700000|2024-12-31 11:48:20|5922.48|5921.78|5922.48|5921.78|5922.6|5921.9|5922.48|5921.78|11
1735645710000|2024-12-31 11:48:30|5922.23|5921.53|5922.23|5921.53|5922.35|5921.65|5922.23|5921.53|70
1735645720000|2024-12-31 11:48:40|5922.35|5921.65|5922.35|5921.65|5922.35|5921.65|5922.35|5921.65|16
1735645730000|2024-12-31 11:48:50|5922.48|5921.78|5922.48|5921.78|5922.48|5921.78|5922.35|5921.65|1
1735645740000|2024-12-31 11:49:00|||||||||4
1735645750000|2024-12-31 11:49:10|5922.35|5921.65|5922.98|5922.28|5922.98|5922.28|5922.35|5921.65|60
1735645760000|2024-12-31 11:49:20|5922.73|5922.03|5922.98|5922.28|5922.98|5922.28|5922.48|5921.78|124
1735645770000|2024-12-31 11:49:30|5923.1|5922.4|5923.23|5922.53|5923.23|5922.53|5922.98|5922.28|10
1735645780000|2024-12-31 11:49:40|||||||||1
1735645790000|2024-12-31 11:49:50|5923.1|5922.4|5922.98|5922.28|5923.1|5922.4|5922.98|5922.28|24
1735645800000|2024-12-31 11:50:00|5922.73|5922.03|5922.73|5922.03|5922.98|5922.28|5922.73|5922.03|52
1735645810000|2024-12-31 11:50:10|5922.6|5921.9|5922.73|5922.03|5922.73|5922.03|5922.6|5921.9|17
1735645820000|2024-12-31 11:50:20|5922.98|5922.28|5922.98|5922.28|5922.98|5922.28|5922.98|5922.28|9
1735645830000|2024-12-31 11:50:30|5922.73|5922.03|5922.73|5922.03|5922.73|5922.03|5922.73|5922.03|13
1735645840000|2024-12-31 11:50:40|5922.48|5921.78|5922.48|5921.78|5922.73|5922.03|5922.48|5921.78|19
1735645850000|2024-12-31 11:50:50|5922.73|5922.03|5922.85|5922.15|5922.98|5922.28|5922.73|5922.03|15
1735645860000|2024-12-31 11:51:00|5922.98|5922.28|5922.98|5922.28|5922.98|5922.28|5922.85|5922.15|17
1735645870000|2024-12-31 11:51:10|5922.85|5922.15|5922.98|5922.28|5922.98|5922.28|5922.85|5922.15|3
1735645880000|2024-12-31 11:51:20|5923.1|5922.4|5923.23|5922.53|5923.23|5922.53|5923.1|5922.4|20
1735645890000|2024-12-31 11:51:30|5923.48|5922.78|5923.73|5923.03|5923.73|5923.03|5923.48|5922.78|15
1735645900000|2024-12-31 11:51:40|5923.48|5922.78|5923.48|5922.78|5923.48|5922.78|5923.48|5922.78|11
1735645910000|2024-12-31 11:51:50|5923.6|5922.9|5923.48|5922.78|5923.73|5923.03|5923.48|5922.78|28
1735645920000|2024-12-31 11:52:00|5923.6|5922.9|5923.23|5922.53|5923.6|5922.9|5923.23|5922.53|10
1735645930000|2024-12-31 11:52:10|5922.98|5922.28|5923.1|5922.4|5923.1|5922.4|5922.98|5922.28|23
1735645940000|2024-12-31 11:52:20|5923.23|5922.53|5923.23|5922.53|5923.23|5922.53|5923.1|5922.4|4
1735645950000|2024-12-31 11:52:30|5923.1|5922.4|5923.1|5922.4|5923.1|5922.4|5923.1|5922.4|22
1735645960000|2024-12-31 11:52:40|5922.98|5922.28|5922.98|5922.28|5923.23|5922.53|5922.98|5922.28|20
1735645970000|2024-12-31 11:52:50|5922.85|5922.15|5922.85|5922.15|5922.98|5922.28|5922.73|5922.03|17
1735645980000|2024-12-31 11:53:00|5922.73|5922.03|5922.73|5922.03|5922.73|5922.03|5922.73|5922.03|5
1735645990000|2024-12-31 11:53:10|5922.6|5921.9|5922.98|5922.28|5922.98|5922.28|5922.48|5921.78|46
1735646000000|2024-12-31 11:53:20|5922.85|5922.15|5922.73|5922.03|5922.85|5922.15|5922.73|5922.03|9
1735646010000|2024-12-31 11:53:30|5922.98|5922.28|5922.85|5922.15|5922.98|5922.28|5922.73|5922.03|14
1735646020000|2024-12-31 11:53:40|5922.73|5922.03|5922.85|5922.15|5922.85|5922.15|5922.73|5922.03|31
1735646030000|2024-12-31 11:53:50|5922.98|5922.28|5923.23|5922.53|5923.23|5922.53|5922.98|5922.28|34
1735646040000|2024-12-31 11:54:00|5923.1|5922.4|5923.1|5922.4|5923.23|5922.53|5922.85|5922.15|27
1735646050000|2024-12-31 11:54:10|5923.23|5922.53|5923.23|5922.53|5923.23|5922.53|5923.23|5922.53|0
1735646060000|2024-12-31 11:54:20|5923.1|5922.4|5923.23|5922.53|5923.23|5922.53|5922.98|5922.28|13
1735646070000|2024-12-31 11:54:30|5922.98|5922.28|5922.98|5922.28|5922.98|5922.28|5922.98|5922.28|11
1735646080000|2024-12-31 11:54:40|5923.1|5922.4|5922.73|5922.03|5923.1|5922.4|5922.73|5922.03|6
1735646090000|2024-12-31 11:54:50|||||||||1
1735646100000|2024-12-31 11:55:00|5922.85|5922.15|5922.48|5921.78|5922.98|5922.28|5922.48|5921.78|39
1735646110000|2024-12-31 11:55:10|5922.73|5922.03|5922.73|5922.03|5922.73|5922.03|5922.73|5922.03|8
1735646120000|2024-12-31 11:55:20|5922.6|5921.9|5922.48|5921.78|5922.73|5922.03|5922.48|5921.78|12
1735646130000|2024-12-31 11:55:30|5922.6|5921.9|5922.73|5922.03|5922.73|5922.03|5922.6|5921.9|6
1735646140000|2024-12-31 11:55:40|||||||||6
1735646150000|2024-12-31 11:55:50|||||||||3
1735646160000|2024-12-31 11:56:00|5922.85|5922.15|5922.73|5922.03|5922.85|5922.15|5922.73|5922.03|19
1735646180000|2024-12-31 11:56:20|5922.6|5921.9|5922.73|5922.03|5922.73|5922.03|5922.48|5921.78|20
1735646190000|2024-12-31 11:56:30|5922.6|5921.9|5922.6|5921.9|5922.6|5921.9|5922.6|5921.9|2
1735646200000|2024-12-31 11:56:40|5922.73|5922.03|5922.6|5921.9|5922.73|5922.03|5922.6|5921.9|4
1735646210000|2024-12-31 11:56:50|5922.73|5922.03|5922.48|5921.78|5922.73|5922.03|5922.48|5921.78|3
1735646220000|2024-12-31 11:57:00|5922.35|5921.65|5922.48|5921.78|5922.48|5921.78|5922.35|5921.65|86
1735646230000|2024-12-31 11:57:10|5922.6|5921.9|5922.48|5921.78|5922.73|5922.03|5922.48|5921.78|45
1735646240000|2024-12-31 11:57:20|5922.6|5921.9|5922.48|5921.78|5922.6|5921.9|5922.48|5921.78|24
1735646250000|2024-12-31 11:57:30|5922.73|5922.03|5922.98|5922.28|5922.98|5922.28|5922.73|5922.03|23
1735646260000|2024-12-31 11:57:40|5922.85|5922.15|5922.98|5922.28|5922.98|5922.28|5922.85|5922.15|15
1735646270000|2024-12-31 11:57:50|5922.73|5922.03|5922.73|5922.03|5922.73|5922.03|5922.73|5922.03|8
1735646280000|2024-12-31 11:58:00|5922.98|5922.28|5922.85|5922.15|5923.1|5922.4|5922.85|5922.15|19
1735646290000|2024-12-31 11:58:10|5922.73|5922.03|5922.98|5922.28|5922.98|5922.28|5922.73|5922.03|12
1735646300000|2024-12-31 11:58:20|5922.85|5922.15|5922.6|5921.9|5922.85|5922.15|5922.48|5921.78|6
1735646310000|2024-12-31 11:58:30|5922.48|5921.78|5922.6|5921.9|5922.6|5921.9|5922.48|5921.78|5
1735646320000|2024-12-31 11:58:40|5922.48|5921.78|5922.73|5922.03|5922.73|5922.03|5922.48|5921.78|2
1735646330000|2024-12-31 11:58:50|5922.6|5921.9|5922.48|5921.78|5922.6|5921.9|5922.48|5921.78|7
1735646340000|2024-12-31 11:59:00|5922.73|5922.03|5922.48|5921.78|5922.73|5922.03|5922.48|5921.78|40
1735646350000|2024-12-31 11:59:10|5922.6|5921.9|5922.73|5922.03|5922.73|5922.03|5922.48|5921.78|11
1735646370000|2024-12-31 11:59:30|5922.6|5921.9|5922.85|5922.15|5922.85|5922.15|5922.48|5921.78|25
1735646380000|2024-12-31 11:59:40|5922.98|5922.28|5922.98|5922.28|5922.98|5922.28|5922.85|5922.15|3
1735646390000|2024-12-31 11:59:50|||||||||1
1735646400000|2024-12-31 12:00:00|5922.73|5922.03|5922.98|5922.28|5923.23|5922.53|5922.73|5922.03|89
1735646410000|2024-12-31 12:00:10|5923.1|5922.4|5923.48|5922.78|5923.48|5922.78|5923.1|5922.4|32
1735646420000|2024-12-31 12:00:20|5923.6|5922.9|5923.6|5922.9|5923.6|5922.9|5923.48|5922.78|16
1735646430000|2024-12-31 12:00:30|5923.73|5923.03|5923.98|5923.28|5923.98|5923.28|5923.73|5923.03|74
1735646440000|2024-12-31 12:00:40|5924.23|5923.53|5923.73|5923.03|5924.23|5923.53|5923.73|5923.03|26
1735646450000|2024-12-31 12:00:50|5923.85|5923.15|5923.85|5923.15|5923.98|5923.28|5923.73|5923.03|21
1735646460000|2024-12-31 12:01:00|5923.73|5923.03|5923.23|5922.53|5923.73|5923.03|5923.23|5922.53|33
1735646470000|2024-12-31 12:01:10|5923.35|5922.65|5923.35|5922.65|5923.48|5922.78|5923.23|5922.53|31
1735646480000|2024-12-31 12:01:20|5923.48|5922.78|5923.48|5922.78|5923.73|5923.03|5923.48|5922.78|7
1735646490000|2024-12-31 12:01:30|5923.73|5923.03|5923.73|5923.03|5923.98|5923.28|5923.73|5923.03|20
1735646500000|2024-12-31 12:01:40|5923.85|5923.15|5924.23|5923.53|5924.23|5923.53|5923.85|5923.15|11
1735646510000|2024-12-31 12:01:50|5924.1|5923.4|5923.73|5923.03|5924.1|5923.4|5923.73|5923.03|24
1735646520000|2024-12-31 12:02:00|5923.85|5923.15|5923.73|5923.03|5923.98|5923.28|5923.73|5923.03|31
1735646530000|2024-12-31 12:02:10|5923.85|5923.15|5923.98|5923.28|5923.98|5923.28|5923.73|5923.03|27
1735646540000|2024-12-31 12:02:20|5924.23|5923.53|5924.23|5923.53|5924.23|5923.53|5924.23|5923.53|40
1735646560000|2024-12-31 12:02:40|5923.98|5923.28|5923.98|5923.28|5923.98|5923.28|5923.98|5923.28|23
1735646570000|2024-12-31 12:02:50|||||||||2
1735646580000|2024-12-31 12:03:00|5923.85|5923.15|5923.23|5922.53|5923.85|5923.15|5922.98|5922.28|113
1735646590000|2024-12-31 12:03:10|5923.35|5922.65|5922.6|5921.9|5923.35|5922.65|5922.48|5921.78|39
1735646600000|2024-12-31 12:03:20|5922.48|5921.78|5923.1|5922.4|5923.23|5922.53|5922.48|5921.78|175
1735646610000|2024-12-31 12:03:30|5923.23|5922.53|5923.48|5922.78|5923.48|5922.78|5923.1|5922.4|31
1735646620000|2024-12-31 12:03:40|5924.23|5923.53|5923.98|5923.28|5924.35|5923.65|5923.98|5923.28|111
1735646630000|2024-12-31 12:03:50|5923.73|5923.03|5923.85|5923.15|5923.98|5923.28|5923.73|5923.03|43
1735646640000|2024-12-31 12:04:00|5923.98|5923.28|5923.85|5923.15|5923.98|5923.28|5923.73|5923.03|20
1735646650000|2024-12-31 12:04:10|5923.73|5923.03|5923.73|5923.03|5923.98|5923.28|5923.73|5923.03|33
1735646660000|2024-12-31 12:04:20|5923.35|5922.65|5923.48|5922.78|5923.48|5922.78|5923.23|5922.53|24
1735646670000|2024-12-31 12:04:30|5923.23|5922.53|5923.48|5922.78|5923.48|5922.78|5923.23|5922.53|44
1735646690000|2024-12-31 12:04:50|||||||||20
1735646700000|2024-12-31 12:05:00|5923.6|5922.9|5923.48|5922.78|5923.73|5923.03|5923.48|5922.78|13
1735646710000|2024-12-31 12:05:10|5923.6|5922.9|5923.6|5922.9|5923.6|5922.9|5923.48|5922.78|8
1735646720000|2024-12-31 12:05:20|5923.73|5923.03|5923.48|5922.78|5923.73|5923.03|5923.48|5922.78|23
1735646730000|2024-12-31 12:05:30|5923.6|5922.9|5923.73|5923.03|5923.73|5923.03|5923.6|5922.9|8
1735646740000|2024-12-31 12:05:40|||||||||50
1735646750000|2024-12-31 12:05:50|||||||||5
1735646760000|2024-12-31 12:06:00|5923.85|5923.15|5923.98|5923.28|5924.23|5923.53|5923.85|5923.15|43
1735646770000|2024-12-31 12:06:10|5923.85|5923.15|5923.73|5923.03|5923.85|5923.15|5923.73|5923.03|22
1735646780000|2024-12-31 12:06:20|5923.98|5923.28|5924.23|5923.53|5924.23|5923.53|5923.98|5923.28|17
1735646790000|2024-12-31 12:06:30|5924.48|5923.78|5924.98|5924.28|5924.98|5924.28|5924.23|5923.53|236
1735646800000|2024-12-31 12:06:40|5925.1|5924.4|5925.1|5924.4|5925.48|5924.78|5925.1|5924.4|98
1735646810000|2024-12-31 12:06:50|5924.98|5924.28|5925.23|5924.53|5925.23|5924.53|5924.98|5924.28|19
1735646820000|2024-12-31 12:07:00|5925.35|5924.65|5925.48|5924.78|5925.6|5924.9|5925.23|5924.53|33
1735646830000|2024-12-31 12:07:10|5925.1|5924.4|5924.98|5924.28|5925.1|5924.4|5924.98|5924.28|17
1735646840000|2024-12-31 12:07:20|5925.1|5924.4|5925.23|5924.53|5925.23|5924.53|5924.98|5924.28|28
1735646850000|2024-12-31 12:07:30|5925.48|5924.78|5925.23|5924.53|5925.48|5924.78|5925.23|5924.53|20
1735646860000|2024-12-31 12:07:40|5925.35|5924.65|5925.48|5924.78|5925.48|5924.78|5925.35|5924.65|6
1735646870000|2024-12-31 12:07:50|5925.23|5924.53|5925.73|5925.03|5925.73|5925.03|5925.23|5924.53|22
1735646880000|2024-12-31 12:08:00|5925.6|5924.9|5925.48|5924.78|5925.6|5924.9|5925.48|5924.78|26
1735646890000|2024-12-31 12:08:10|5925.23|5924.53|5925.48|5924.78|5925.48|5924.78|5925.23|5924.53|27
1735646900000|2024-12-31 12:08:20|5925.73|5925.03|5925.73|5925.03|5925.73|5925.03|5925.48|5924.78|30
1735646910000|2024-12-31 12:08:30|5925.6|5924.9|5925.98|5925.28|5925.98|5925.28|5925.6|5924.9|81
1735646920000|2024-12-31 12:08:40|5925.85|5925.15|5925.98|5925.28|5925.98|5925.28|5925.73|5925.03|34
1735646930000|2024-12-31 12:08:50|5925.85|5925.15|5925.98|5925.28|5925.98|5925.28|5925.73|5925.03|34
1735646940000|2024-12-31 12:09:00|5925.85|5925.15|5926.23|5925.53|5926.23|5925.53|5925.85|5925.15|29
1735646950000|2024-12-31 12:09:10|5926.35|5925.65|5927.23|5926.53|5927.98|5927.28|5926.35|5925.65|320
1735646960000|2024-12-31 12:09:20|5926.98|5926.28|5927.73|5927.03|5927.85|5927.15|5926.98|5926.28|69
1735646970000|2024-12-31 12:09:30|5927.6|5926.9|5927.73|5927.03|5927.73|5927.03|5927.48|5926.78|197
1735646980000|2024-12-31 12:09:40|5927.6|5926.9|5927.73|5927.03|5927.73|5927.03|5927.48|5926.78|23
1735646990000|2024-12-31 12:09:50|5927.6|5926.9|5927.1|5926.4|5927.6|5926.9|5926.98|5926.28|61
1735647000000|2024-12-31 12:10:00|5927.23|5926.53|5927.23|5926.53|5927.23|5926.53|5926.98|5926.28|34
1735647010000|2024-12-31 12:10:10|5927.1|5926.4|5926.98|5926.28|5927.23|5926.53|5926.85|5926.15|76
1735647020000|2024-12-31 12:10:20|5926.73|5926.03|5926.48|5925.78|5926.73|5926.03|5926.23|5925.53|68
1735647030000|2024-12-31 12:10:30|5926.6|5925.9|5926.48|5925.78|5926.6|5925.9|5926.23|5925.53|76
1735647040000|2024-12-31 12:10:40|5926.6|5925.9|5926.73|5926.03|5926.73|5926.03|5926.6|5925.9|18
1735647050000|2024-12-31 12:10:50|5926.48|5925.78|5925.85|5925.15|5926.48|5925.78|5925.73|5925.03|146
1735647060000|2024-12-31 12:11:00|5925.98|5925.28|5926.23|5925.53|5926.48|5925.78|5925.98|5925.28|89
1735647070000|2024-12-31 12:11:10|5925.98|5925.28|5926.23|5925.53|5926.23|5925.53|5925.98|5925.28|14
1735647080000|2024-12-31 12:11:20|5926.1|5925.4|5926.1|5925.4|5926.23|5925.53|5926.1|5925.4|51
1735647090000|2024-12-31 12:11:30|5925.98|5925.28|5925.98|5925.28|5926.23|5925.53|5925.98|5925.28|21
1735647100000|2024-12-31 12:11:40|5925.73|5925.03|5925.48|5924.78|5925.73|5925.03|5925.48|5924.78|81
1735647110000|2024-12-31 12:11:50|5925.35|5924.65|5925.6|5924.9|5925.6|5924.9|5925.23|5924.53|50
1735647120000|2024-12-31 12:12:00|5925.73|5925.03|5925.73|5925.03|5925.98|5925.28|5925.73|5925.03|27
1735647130000|2024-12-31 12:12:10|5925.48|5924.78|5925.23|5924.53|5925.48|5924.78|5925.23|5924.53|35
1735647140000|2024-12-31 12:12:20|5925.35|5924.65|5925.23|5924.53|5925.35|5924.65|5925.23|5924.53|8
1735647150000|2024-12-31 12:12:30|5925.35|5924.65|5925.48|5924.78|5925.48|5924.78|5925.35|5924.65|7
1735647160000|2024-12-31 12:12:40|5925.23|5924.53|5925.23|5924.53|5925.23|5924.53|5925.23|5924.53|84
1735647170000|2024-12-31 12:12:50|||||||||19
1735647180000|2024-12-31 12:13:00|5925.48|5924.78|5925.23|5924.53|5925.48|5924.78|5925.23|5924.53|44
1735647190000|2024-12-31 12:13:10|5925.48|5924.78|5925.48|5924.78|5925.48|5924.78|5925.23|5924.53|132
1735647200000|2024-12-31 12:13:20|5925.6|5924.9|5925.48|5924.78|5925.6|5924.9|5925.48|5924.78|228
1735647210000|2024-12-31 12:13:30|5925.35|5924.65|5925.23|5924.53|5925.35|5924.65|5925.23|5924.53|25
1735647220000|2024-12-31 12:13:40|5924.73|5924.03|5924.98|5924.28|5924.98|5924.28|5924.73|5924.03|102
1735647230000|2024-12-31 12:13:50|5925.1|5924.4|5925.23|5924.53|5925.48|5924.78|5925.1|5924.4|67
1735647240000|2024-12-31 12:14:00|5925.35|5924.65|5925.48|5924.78|5925.48|5924.78|5925.35|5924.65|22
1735647250000|2024-12-31 12:14:10|5925.35|5924.65|5925.23|5924.53|5925.48|5924.78|5925.23|5924.53|34
1735647260000|2024-12-31 12:14:20|5925.48|5924.78|5925.23|5924.53|5925.48|5924.78|5925.23|5924.53|22
1735647270000|2024-12-31 12:14:30|5925.35|5924.65|5925.23|5924.53|5925.35|5924.65|5925.23|5924.53|72
1735647280000|2024-12-31 12:14:40|5924.98|5924.28|5925.23|5924.53|5925.23|5924.53|5924.98|5924.28|26
1735647290000|2024-12-31 12:14:50|||||||||6
1735647300000|2024-12-31 12:15:00|||||||||14
1735647320000|2024-12-31 12:15:20|||||||||3
1735647330000|2024-12-31 12:15:30|5925.48|5924.78|5925.48|5924.78|5925.48|5924.78|5925.48|5924.78|43
1735647340000|2024-12-31 12:15:40|5925.6|5924.9|5925.23|5924.53|5925.6|5924.9|5925.23|5924.53|83
1735647350000|2024-12-31 12:15:50|5925.35|5924.65|5925.48|5924.78|5925.48|5924.78|5925.35|5924.65|20
1735647360000|2024-12-31 12:16:00|5925.35|5924.65|5925.35|5924.65|5925.35|5924.65|5925.23|5924.53|51
1735647370000|2024-12-31 12:16:10|5925.48|5924.78|5925.23|5924.53|5925.48|5924.78|5925.1|5924.4|30
1735647380000|2024-12-31 12:16:20|5925.1|5924.4|5925.23|5924.53|5925.23|5924.53|5925.1|5924.4|2
1735647390000|2024-12-31 12:16:30|5925.1|5924.4|5925.23|5924.53|5925.23|5924.53|5924.98|5924.28|23
1735647400000|2024-12-31 12:16:40|5925.1|5924.4|5924.98|5924.28|5925.1|5924.4|5924.98|5924.28|15
1735647410000|2024-12-31 12:16:50|5925.1|5924.4|5925.23|5924.53|5925.23|5924.53|5924.98|5924.28|44
1735647420000|2024-12-31 12:17:00|5925.1|5924.4|5925.23|5924.53|5925.23|5924.53|5924.98|5924.28|49
1735647430000|2024-12-31 12:17:10|5925.48|5924.78|5925.23|5924.53|5925.48|5924.78|5925.23|5924.53|33
1735647440000|2024-12-31 12:17:20|5925.35|5924.65|5925.23|5924.53|5925.48|5924.78|5925.23|5924.53|12
1735647460000|2024-12-31 12:17:40|||||||||4
1735647470000|2024-12-31 12:17:50|||||||||11
1735647480000|2024-12-31 12:18:00|5925.1|5924.4|5925.1|5924.4|5925.23|5924.53|5924.98|5924.28|46
1735647490000|2024-12-31 12:18:10|5924.98|5924.28|5924.98|5924.28|5924.98|5924.28|5924.98|5924.28|0
1735647500000|2024-12-31 12:18:20|5925.1|5924.4|5925.23|5924.53|5925.23|5924.53|5925.1|5924.4|10
1735647510000|2024-12-31 12:18:30|5925.48|5924.78|5925.48|5924.78|5925.48|5924.78|5925.35|5924.65|179
1735647520000|2024-12-31 12:18:40|||||||||1
1735647530000|2024-12-31 12:18:50|||||||||1
1735647540000|2024-12-31 12:19:00|5925.35|5924.65|5925.23|5924.53|5925.48|5924.78|5925.23|5924.53|376
1735647550000|2024-12-31 12:19:10|||||||||1
1735647560000|2024-12-31 12:19:20|5924.98|5924.28|5924.98|5924.28|5924.98|5924.28|5924.98|5924.28|41
1735647570000|2024-12-31 12:19:30|||||||||6
1735647580000|2024-12-31 12:19:40|||||||||3
1735647590000|2024-12-31 12:19:50|5925.23|5924.53|5925.23|5924.53|5925.23|5924.53|5925.23|5924.53|29
1735647600000|2024-12-31 12:20:00|5925.1|5924.4|5925.23|5924.53|5925.23|5924.53|5924.98|5924.28|26
1735647610000|2024-12-31 12:20:10|5925.48|5924.78|5925.48|5924.78|5925.48|5924.78|5925.48|5924.78|222
1735647620000|2024-12-31 12:20:20|||||||||3
1735647630000|2024-12-31 12:20:30|||||||||3
1735647640000|2024-12-31 12:20:40|||||||||1
1735647650000|2024-12-31 12:20:50|||||||||2
1735647660000|2024-12-31 12:21:00|5925.35|5924.65|5925.48|5924.78|5925.48|5924.78|5925.35|5924.65|58
1735647670000|2024-12-31 12:21:10|||||||||3
1735647680000|2024-12-31 12:21:20|5925.35|5924.65|5925.48|5924.78|5925.48|5924.78|5925.35|5924.65|20
1735647700000|2024-12-31 12:21:40|||||||||1
1735647710000|2024-12-31 12:21:50|5925.35|5924.65|5925.48|5924.78|5925.48|5924.78|5925.35|5924.65|86
1735647720000|2024-12-31 12:22:00|||||||||7
1735647740000|2024-12-31 12:22:20|5925.35|5924.65|5925.1|5924.4|5925.35|5924.65|5925.1|5924.4|89
1735647750000|2024-12-31 12:22:30|5924.98|5924.28|5925.23|5924.53|5925.23|5924.53|5924.98|5924.28|13
1735647760000|2024-12-31 12:22:40|5924.98|5924.28|5924.98|5924.28|5924.98|5924.28|5924.98|5924.28|49
1735647770000|2024-12-31 12:22:50|||||||||16
1735647780000|2024-12-31 12:23:00|5925.23|5924.53|5925.23|5924.53|5925.48|5924.78|5925.23|5924.53|88
1735647790000|2024-12-31 12:23:10|5924.98|5924.28|5925.23|5924.53|5925.23|5924.53|5924.98|5924.28|16
1735647800000|2024-12-31 12:23:20|||||||||44
1735647810000|2024-12-31 12:23:30|||||||||4
1735647820000|2024-12-31 12:23:40|5925.1|5924.4|5924.98|5924.28|5925.1|5924.4|5924.98|5924.28|37
1735647830000|2024-12-31 12:23:50|5925.23|5924.53|5925.23|5924.53|5925.23|5924.53|5925.23|5924.53|46
1735647840000|2024-12-31 12:24:00|5925.1|5924.4|5925.23|5924.53|5925.23|5924.53|5925.1|5924.4|8
1735647850000|2024-12-31 12:24:10|5925.35|5924.65|5925.48|5924.78|5925.48|5924.78|5925.35|5924.65|80
1735647860000|2024-12-31 12:24:20|||||||||8
1735647870000|2024-12-31 12:24:30|||||||||7
1735647880000|2024-12-31 12:24:40|||||||||4
1735647900000|2024-12-31 12:25:00|5925.35|5924.65|5925.23|5924.53|5925.35|5924.65|5925.23|5924.53|28
1735647910000|2024-12-31 12:25:10|||||||||4
1735647930000|2024-12-31 12:25:30|5925.1|5924.4|5925.23|5924.53|5925.23|5924.53|5925.1|5924.4|43
1735647940000|2024-12-31 12:25:40|5925.48|5924.78|5925.48|5924.78|5925.48|5924.78|5925.48|5924.78|140
1735647950000|2024-12-31 12:25:50|||||||||2
1735647960000|2024-12-31 12:26:00|||||||||24
1735647970000|2024-12-31 12:26:10|5925.6|5924.9|5925.48|5924.78|5925.6|5924.9|5925.48|5924.78|110
1735647980000|2024-12-31 12:26:20|5925.6|5924.9|5926.98|5926.28|5926.98|5926.28|5925.6|5924.9|174
1735647990000|2024-12-31 12:26:30|5926.73|5926.03|5926.73|5926.03|5926.73|5926.03|5926.73|5926.03|20
1735648000000|2024-12-31 12:26:40|5926.98|5926.28|5926.98|5926.28|5926.98|5926.28|5926.73|5926.03|25
1735648010000|2024-12-31 12:26:50|5926.73|5926.03|5926.73|5926.03|5926.98|5926.28|5926.73|5926.03|29
1735648020000|2024-12-31 12:27:00|5926.48|5925.78|5926.48|5925.78|5926.6|5925.9|5926.35|5925.65|23
1735648030000|2024-12-31 12:27:10|5926.6|5925.9|5926.23|5925.53|5926.6|5925.9|5926.23|5925.53|28
1735648040000|2024-12-31 12:27:20|5926.1|5925.4|5926.23|5925.53|5926.23|5925.53|5926.1|5925.4|20
1735648050000|2024-12-31 12:27:30|5925.98|5925.28|5926.23|5925.53|5926.23|5925.53|5925.73|5925.03|44
1735648070000|2024-12-31 12:27:50|5925.98|5925.28|5925.98|5925.28|5925.98|5925.28|5925.98|5925.28|131
1735648080000|2024-12-31 12:28:00|5925.73|5925.03|5925.73|5925.03|5925.85|5925.15|5925.73|5925.03|25
1735648090000|2024-12-31 12:28:10|5925.98|5925.28|5925.98|5925.28|5925.98|5925.28|5925.73|5925.03|43
1735648100000|2024-12-31 12:28:20|5925.73|5925.03|5925.98|5925.28|5925.98|5925.28|5925.73|5925.03|23
1735648110000|2024-12-31 12:28:30|||||||||1
1735648130000|2024-12-31 12:28:50|||||||||3
1735648150000|2024-12-31 12:29:10|5926.1|5925.4|5926.23|5925.53|5926.23|5925.53|5925.98|5925.28|35
1735648160000|2024-12-31 12:29:20|5926.48|5925.78|5926.1|5925.4|5926.48|5925.78|5926.1|5925.4|68
1735648170000|2024-12-31 12:29:30|5926.23|5925.53|5925.98|5925.28|5926.23|5925.53|5925.98|5925.28|3
1735648180000|2024-12-31 12:29:40|5926.1|5925.4|5926.1|5925.4|5926.1|5925.4|5926.1|5925.4|5
1735648190000|2024-12-31 12:29:50|5925.98|5925.28|5926.23|5925.53|5926.23|5925.53|5925.98|5925.28|1
1735648200000|2024-12-31 12:30:00|5925.98|5925.28|5925.73|5925.03|5926.1|5925.4|5925.73|5925.03|40
1735648210000|2024-12-31 12:30:10|5925.85|5925.15|5925.73|5925.03|5925.98|5925.28|5925.73|5925.03|16
1735648220000|2024-12-31 12:30:20|5925.85|5925.15|5925.98|5925.28|5925.98|5925.28|5925.85|5925.15|7
1735648230000|2024-12-31 12:30:30|5925.85|5925.15|5925.48|5924.78|5925.85|5925.15|5925.48|5924.78|22
1735648240000|2024-12-31 12:30:40|5925.23|5924.53|5925.1|5924.4|5925.23|5924.53|5924.98|5924.28|64
1735648250000|2024-12-31 12:30:50|5925.23|5924.53|5925.48|5924.78|5925.48|5924.78|5924.98|5924.28|24
1735648260000|2024-12-31 12:31:00|5925.35|5924.65|5925.23|5924.53|5925.48|5924.78|5925.23|5924.53|20
1735648270000|2024-12-31 12:31:10|||||||||8
1735648290000|2024-12-31 12:31:30|5925.1|5924.4|5925.23|5924.53|5925.23|5924.53|5924.98|5924.28|115
1735648300000|2024-12-31 12:31:40|||||||||1
1735648310000|2024-12-31 12:31:50|||||||||2
1735648320000|2024-12-31 12:32:00|5925.48|5924.78|5924.98|5924.28|5925.48|5924.78|5924.98|5924.28|96
1735648340000|2024-12-31 12:32:20|5925.1|5924.4|5925.1|5924.4|5925.1|5924.4|5924.98|5924.28|51
1735648350000|2024-12-31 12:32:30|5925.23|5924.53|5925.48|5924.78|5925.48|5924.78|5925.23|5924.53|18
1735648360000|2024-12-31 12:32:40|5925.35|5924.65|5925.48|5924.78|5925.48|5924.78|5925.35|5924.65|14
1735648370000|2024-12-31 12:32:50|5925.35|5924.65|5925.23|5924.53|5925.35|5924.65|5925.23|5924.53|7
1735648390000|2024-12-31 12:33:10|||||||||10
1735648400000|2024-12-31 12:33:20|5925.48|5924.78|5925.48|5924.78|5925.48|5924.78|5925.48|5924.78|10
1735648420000|2024-12-31 12:33:40|||||||||5
1735648450000|2024-12-31 12:34:10|5925.35|5924.65|5925.23|5924.53|5925.35|5924.65|5925.23|5924.53|27
1735648460000|2024-12-31 12:34:20|5925.1|5924.4|5924.98|5924.28|5925.1|5924.4|5924.98|5924.28|23
1735648470000|2024-12-31 12:34:30|||||||||1
1735648480000|2024-12-31 12:34:40|||||||||4
1735648490000|2024-12-31 12:34:50|||||||||2
1735648500000|2024-12-31 12:35:00|5924.85|5924.15|5924.73|5924.03|5924.85|5924.15|5924.73|5924.03|47
1735648510000|2024-12-31 12:35:10|5924.23|5923.53|5924.73|5924.03|5924.85|5924.15|5923.73|5923.03|311
1735648520000|2024-12-31 12:35:20|5924.23|5923.53|5924.23|5923.53|5924.23|5923.53|5924.23|5923.53|118
1735648530000|2024-12-31 12:35:30|5924.48|5923.78|5924.48|5923.78|5924.48|5923.78|5924.48|5923.78|30
1735648540000|2024-12-31 12:35:40|5924.23|5923.53|5924.23|5923.53|5924.23|5923.53|5924.23|5923.53|73
1735648550000|2024-12-31 12:35:50|5924.35|5923.65|5924.48|5923.78|5924.48|5923.78|5924.35|5923.65|38
1735648560000|2024-12-31 12:36:00|5924.35|5923.65|5924.23|5923.53|5924.35|5923.65|5924.23|5923.53|58
1735648570000|2024-12-31 12:36:10|5923.98|5923.28|5924.23|5923.53|5924.23|5923.53|5923.73|5923.03|129
1735648580000|2024-12-31 12:36:20|5923.73|5923.03|5923.48|5922.78|5923.73|5923.03|5923.48|5922.78|142
1735648590000|2024-12-31 12:36:30|5923.6|5922.9|5923.48|5922.78|5923.6|5922.9|5923.48|5922.78|23
1735648600000|2024-12-31 12:36:40|5923.73|5923.03|5923.73|5923.03|5923.73|5923.03|5923.73|5923.03|19
1735648610000|2024-12-31 12:36:50|5923.6|5922.9|5923.48|5922.78|5923.6|5922.9|5923.48|5922.78|28
1735648620000|2024-12-31 12:37:00|5922.98|5922.28|5922.85|5922.15|5922.98|5922.28|5922.73|5922.03|80
1735648630000|2024-12-31 12:37:10|5922.73|5922.03|5922.73|5922.03|5922.98|5922.28|5922.73|5922.03|55
1735648640000|2024-12-31 12:37:20|5922.85|5922.15|5922.98|5922.28|5922.98|5922.28|5922.85|5922.15|13
1735648650000|2024-12-31 12:37:30|||||||||12
1735648660000|2024-12-31 12:37:40|||||||||14
1735648670000|2024-12-31 12:37:50|5922.73|5922.03|5922.73|5922.03|5922.73|5922.03|5922.48|5921.78|134
1735648680000|2024-12-31 12:38:00|5923.23|5922.53|5923.23|5922.53|5923.48|5922.78|5923.23|5922.53|110
1735648690000|2024-12-31 12:38:10|||||||||7
1735648700000|2024-12-31 12:38:20|5923.48|5922.78|5923.48|5922.78|5923.48|5922.78|5923.48|5922.78|21
1735648710000|2024-12-31 12:38:30|5923.35|5922.65|5923.23|5922.53|5923.48|5922.78|5923.23|5922.53|11
1735648720000|2024-12-31 12:38:40|||||||||3
1735648730000|2024-12-31 12:38:50|5923.48|5922.78|5923.23|5922.53|5923.48|5922.78|5922.98|5922.28|38
1735648740000|2024-12-31 12:39:00|5923.1|5922.4|5923.23|5922.53|5923.23|5922.53|5923.1|5922.4|6
1735648750000|2024-12-31 12:39:10|5923.1|5922.4|5922.98|5922.28|5923.23|5922.53|5922.98|5922.28|10
1735648760000|2024-12-31 12:39:20|||||||||3
1735648770000|2024-12-31 12:39:30|||||||||8
1735648780000|2024-12-31 12:39:40|||||||||4
1735648790000|2024-12-31 12:39:50|5922.73|5922.03|5922.98|5922.28|5922.98|5922.28|5922.48|5921.78|173
1735648800000|2024-12-31 12:40:00|5923.23|5922.53|5923.48|5922.78|5923.48|5922.78|5923.23|5922.53|33
1735648810000|2024-12-31 12:40:10|5923.73|5923.03|5923.73|5923.03|5923.98|5923.28|5923.73|5923.03|47
1735648820000|2024-12-31 12:40:20|||||||||5
1735648840000|2024-12-31 12:40:40|5922.98|5922.28|5922.98|5922.28|5922.98|5922.28|5922.98|5922.28|90
1735648850000|2024-12-31 12:40:50|5923.1|5922.4|5923.23|5922.53|5923.23|5922.53|5923.1|5922.4|31
1735648870000|2024-12-31 12:41:10|||||||||4
1735648890000|2024-12-31 12:41:30|5923.35|5922.65|5923.98|5923.28|5923.98|5923.28|5923.35|5922.65|63
1735648900000|2024-12-31 12:41:40|||||||||9
1735648910000|2024-12-31 12:41:50|5924.1|5923.4|5924.23|5923.53|5924.23|5923.53|5924.1|5923.4|17
1735648920000|2024-12-31 12:42:00|5924.1|5923.4|5924.23|5923.53|5924.23|5923.53|5924.1|5923.4|37
1735648930000|2024-12-31 12:42:10|5923.73|5923.03|5923.73|5923.03|5923.73|5923.03|5923.73|5923.03|155
1735648940000|2024-12-31 12:42:20|5924.23|5923.53|5923.98|5923.28|5924.23|5923.53|5923.98|5923.28|175
1735648960000|2024-12-31 12:42:40|5923.85|5923.15|5924.1|5923.4|5924.23|5923.53|5923.85|5923.15|60
1735648970000|2024-12-31 12:42:50|5923.98|5923.28|5923.73|5923.03|5923.98|5923.28|5923.73|5923.03|12
1735648980000|2024-12-31 12:43:00|5923.98|5923.28|5924.23|5923.53|5924.23|5923.53|5923.98|5923.28|15
1735648990000|2024-12-31 12:43:10|5924.1|5923.4|5923.98|5923.28|5924.1|5923.4|5923.98|5923.28|16
1735649000000|2024-12-31 12:43:20|||||||||28
1735649010000|2024-12-31 12:43:30|5924.23|5923.53|5924.23|5923.53|5924.23|5923.53|5924.23|5923.53|17
1735649020000|2024-12-31 12:43:40|5924.73|5924.03|5924.23|5923.53|5924.73|5924.03|5924.23|5923.53|167
1735649030000|2024-12-31 12:43:50|||||||||17
1735649040000|2024-12-31 12:44:00|5924.35|5923.65|5924.23|5923.53|5924.35|5923.65|5924.23|5923.53|15
1735649060000|2024-12-31 12:44:20|5924.35|5923.65|5924.48|5923.78|5924.48|5923.78|5924.35|5923.65|20
1735649080000|2024-12-31 12:44:40|||||||||2
1735649090000|2024-12-31 12:44:50|5924.35|5923.65|5924.23|5923.53|5924.35|5923.65|5924.23|5923.53|16
1735649100000|2024-12-31 12:45:00|5923.98|5923.28|5923.35|5922.65|5923.98|5923.28|5923.23|5922.53|108
1735649110000|2024-12-31 12:45:10|5923.23|5922.53|5923.48|5922.78|5923.48|5922.78|5923.23|5922.53|19
1735649120000|2024-12-31 12:45:20|||||||||10
1735649130000|2024-12-31 12:45:30|5923.73|5923.03|5923.98|5923.28|5923.98|5923.28|5923.73|5923.03|54
1735649140000|2024-12-31 12:45:40|||||||||14
1735649150000|2024-12-31 12:45:50|5923.73|5923.03|5923.73|5923.03|5923.73|5923.03|5923.73|5923.03|32
1735649160000|2024-12-31 12:46:00|5923.85|5923.15|5923.48|5922.78|5923.85|5923.15|5923.48|5922.78|57
1735649170000|2024-12-31 12:46:10|5923.23|5922.53|5923.23|5922.53|5923.23|5922.53|5923.23|5922.53|56
1735649180000|2024-12-31 12:46:20|5923.48|5922.78|5923.23|5922.53|5923.48|5922.78|5923.23|5922.53|47
1735649190000|2024-12-31 12:46:30|5923.48|5922.78|5922.73|5922.03|5923.48|5922.78|5922.73|5922.03|88
1735649200000|2024-12-31 12:46:40|||||||||4
1735649210000|2024-12-31 12:46:50|5922.48|5921.78|5922.73|5922.03|5922.73|5922.03|5922.35|5921.65|77
1735649230000|2024-12-31 12:47:10|5922.85|5922.15|5922.6|5921.9|5922.85|5922.15|5922.48|5921.78|95
1735649240000|2024-12-31 12:47:20|5922.48|5921.78|5922.73|5922.03|5922.73|5922.03|5922.48|5921.78|5
1735649250000|2024-12-31 12:47:30|5922.85|5922.15|5922.98|5922.28|5922.98|5922.28|5922.85|5922.15|32
1735649260000|2024-12-31 12:47:40|5922.85|5922.15|5922.73|5922.03|5922.85|5922.15|5922.73|5922.03|6
1735649270000|2024-12-31 12:47:50|5922.6|5921.9|5922.23|5921.53|5922.6|5921.9|5922.23|5921.53|24
1735649280000|2024-12-31 12:48:00|5921.98|5921.28|5921.85|5921.15|5922.23|5921.53|5921.73|5921.03|94
1735649290000|2024-12-31 12:48:10|5921.98|5921.28|5921.73|5921.03|5921.98|5921.28|5921.73|5921.03|24
1735649300000|2024-12-31 12:48:20|5921.85|5921.15|5921.98|5921.28|5921.98|5921.28|5921.85|5921.15|48
1735649310000|2024-12-31 12:48:30|||||||||5
1735649320000|2024-12-31 12:48:40|||||||||15
1735649330000|2024-12-31 12:48:50|5921.85|5921.15|5921.23|5920.53|5921.85|5921.15|5921.23|5920.53|94
1735649340000|2024-12-31 12:49:00|5921.1|5920.4|5920.48|5919.78|5921.1|5920.4|5920.48|5919.78|202
1735649350000|2024-12-31 12:49:10|5920.23|5919.53|5920.48|5919.78|5920.73|5920.03|5920.23|5919.53|194
1735649360000|2024-12-31 12:49:20|5920.23|5919.53|5920.48|5919.78|5920.48|5919.78|5920.23|5919.53|79
1735649370000|2024-12-31 12:49:30|||||||||25
1735649380000|2024-12-31 12:49:40|5920.6|5919.9|5920.23|5919.53|5920.6|5919.9|5920.23|5919.53|52
1735649390000|2024-12-31 12:49:50|5920.1|5919.4|5919.98|5919.28|5920.1|5919.4|5919.73|5919.03|122
1735649400000|2024-12-31 12:50:00|5919.73|5919.03|5919.98|5919.28|5919.98|5919.28|5919.73|5919.03|76
1735649410000|2024-12-31 12:50:10|5920.1|5919.4|5920.48|5919.78|5920.48|5919.78|5920.1|5919.4|56
1735649420000|2024-12-31 12:50:20|||||||||6
1735649430000|2024-12-31 12:50:30|5920.35|5919.65|5920.48|5919.78|5920.6|5919.9|5920.35|5919.65|50
1735649440000|2024-12-31 12:50:40|5920.23|5919.53|5920.23|5919.53|5920.23|5919.53|5919.98|5919.28|40
1735649450000|2024-12-31 12:50:50|5920.1|5919.4|5919.98|5919.28|5920.1|5919.4|5919.98|5919.28|17
1735649460000|2024-12-31 12:51:00|5920.1|5919.4|5919.73|5919.03|5920.23|5919.53|5919.73|5919.03|88
1735649470000|2024-12-31 12:51:10|5919.85|5919.15|5919.98|5919.28|5919.98|5919.28|5919.73|5919.03|39
1735649480000|2024-12-31 12:51:20|5919.85|5919.15|5919.73|5919.03|5919.85|5919.15|5919.48|5918.78|66
1735649490000|2024-12-31 12:51:30|5919.6|5918.9|5919.98|5919.28|5919.98|5919.28|5919.6|5918.9|41
1735649500000|2024-12-31 12:51:40|5920.23|5919.53|5920.23|5919.53|5920.23|5919.53|5920.23|5919.53|15
1735649510000|2024-12-31 12:51:50|5920.35|5919.65|5920.73|5920.03|5920.73|5920.03|5920.35|5919.65|22
1735649520000|2024-12-31 12:52:00|5920.48|5919.78|5920.23|5919.53|5920.48|5919.78|5920.23|5919.53|25
1735649530000|2024-12-31 12:52:10|||||||||16
1735649540000|2024-12-31 12:52:20|5919.98|5919.28|5919.98|5919.28|5919.98|5919.28|5919.98|5919.28|19
1735649550000|2024-12-31 12:52:30|5920.23|5919.53|5920.23|5919.53|5920.23|5919.53|5920.23|5919.53|11
1735649570000|2024-12-31 12:52:50|5920.48|5919.78|5920.48|5919.78|5920.48|5919.78|5920.48|5919.78|12
1735649580000|2024-12-31 12:53:00|5920.6|5919.9|5920.98|5920.28|5921.1|5920.4|5920.6|5919.9|74
1735649590000|2024-12-31 12:53:10|5920.23|5919.53|5920.23|5919.53|5920.35|5919.65|5920.23|5919.53|27
1735649600000|2024-12-31 12:53:20|5919.98|5919.28|5919.98|5919.28|5919.98|5919.28|5919.98|5919.28|10
1735649610000|2024-12-31 12:53:30|5920.1|5919.4|5920.1|5919.4|5920.1|5919.4|5920.1|5919.4|43
1735649620000|2024-12-31 12:53:40|5920.23|5919.53|5920.23|5919.53|5920.23|5919.53|5920.23|5919.53|4
1735649630000|2024-12-31 12:53:50|5920.35|5919.65|5920.23|5919.53|5920.35|5919.65|5920.23|5919.53|44
1735649640000|2024-12-31 12:54:00|5920.48|5919.78|5920.48|5919.78|5920.48|5919.78|5920.48|5919.78|18
1735649650000|2024-12-31 12:54:10|5920.35|5919.65|5920.23|5919.53|5920.35|5919.65|5920.23|5919.53|18
1735649660000|2024-12-31 12:54:20|||||||||3
1735649670000|2024-12-31 12:54:30|5920.1|5919.4|5920.23|5919.53|5920.48|5919.78|5920.1|5919.4|34
1735649680000|2024-12-31 12:54:40|||||||||3
1735649690000|2024-12-31 12:54:50|5920.48|5919.78|5919.98|5919.28|5920.6|5919.9|5919.98|5919.28|25
1735649700000|2024-12-31 12:55:00|5920.1|5919.4|5919.73|5919.03|5920.23|5919.53|5919.73|5919.03|19
1735649710000|2024-12-31 12:55:10|5919.85|5919.15|5919.73|5919.03|5919.85|5919.15|5919.48|5918.78|50
1735649720000|2024-12-31 12:55:20|5919.98|5919.28|5919.98|5919.28|5919.98|5919.28|5919.85|5919.15|32
1735649730000|2024-12-31 12:55:30|5919.85|5919.15|5919.23|5918.53|5919.85|5919.15|5919.23|5918.53|12
1735649740000|2024-12-31 12:55:40|5918.98|5918.28|5918.98|5918.28|5919.23|5918.53|5918.98|5918.28|91
1735649750000|2024-12-31 12:55:50|5918.85|5918.15|5918.48|5917.78|5918.85|5918.15|5918.23|5917.53|130
1735649760000|2024-12-31 12:56:00|5918.73|5918.03|5918.85|5918.15|5919.1|5918.4|5918.73|5918.03|90
1735649770000|2024-12-31 12:56:10|5918.98|5918.28|5918.73|5918.03|5919.1|5918.4|5918.73|5918.03|45
1735649780000|2024-12-31 12:56:20|5918.6|5917.9|5919.1|5918.4|5919.1|5918.4|5918.6|5917.9|20
1735649790000|2024-12-31 12:56:30|5919.23|5918.53|5918.85|5918.15|5919.48|5918.78|5918.73|5918.03|55
1735649800000|2024-12-31 12:56:40|5918.73|5918.03|5916.98|5916.28|5918.73|5918.03|5916.73|5916.03|263
1735649810000|2024-12-31 12:56:50|5917.23|5916.53|5917.73|5917.03|5917.98|5917.28|5917.23|5916.53|125
1735649820000|2024-12-31 12:57:00|5917.48|5916.78|5917.23|5916.53|5917.6|5916.9|5917.23|5916.53|43
1735649830000|2024-12-31 12:57:10|5917.48|5916.78|5916.98|5916.28|5917.48|5916.78|5916.98|5916.28|127
1735649840000|2024-12-31 12:57:20|5917.1|5916.4|5916.98|5916.28|5917.23|5916.53|5916.85|5916.15|87
1735649850000|2024-12-31 12:57:30|5916.85|5916.15|5916.73|5916.03|5917.23|5916.53|5916.73|5916.03|141
1735649860000|2024-12-31 12:57:40|5916.6|5915.9|5917.1|5916.4|5917.35|5916.65|5916.6|5915.9|73
1735649870000|2024-12-31 12:57:50|5916.98|5916.28|5916.23|5915.53|5917.1|5916.4|5916.23|5915.53|60
1735649880000|2024-12-31 12:58:00|5916.48|5915.78|5916.73|5916.03|5916.73|5916.03|5916.35|5915.65|75
1735649890000|2024-12-31 12:58:10|5916.85|5916.15|5916.73|5916.03|5916.85|5916.15|5916.73|5916.03|7
1735649900000|2024-12-31 12:58:20|5916.48|5915.78|5916.73|5916.03|5916.73|5916.03|5916.23|5915.53|30
1735649910000|2024-12-31 12:58:30|5916.48|5915.78|5916.23|5915.53|5916.48|5915.78|5916.1|5915.4|77
1735649920000|2024-12-31 12:58:40|5916.6|5915.9|5916.73|5916.03|5916.85|5916.15|5916.48|5915.78|35
1735649930000|2024-12-31 12:58:50|5916.85|5916.15|5916.73|5916.03|5916.98|5916.28|5916.73|5916.03|15
1735649940000|2024-12-31 12:59:00|5916.85|5916.15|5917.23|5916.53|5917.23|5916.53|5916.73|5916.03|60
1735649950000|2024-12-31 12:59:10|||||||||4
1735649960000|2024-12-31 12:59:20|5916.98|5916.28|5917.23|5916.53|5917.23|5916.53|5916.98|5916.28|46
1735649970000|2024-12-31 12:59:30|5916.98|5916.28|5916.73|5916.03|5917.23|5916.53|5916.6|5915.9|49
1735649980000|2024-12-31 12:59:40|5916.6|5915.9|5915.98|5915.28|5916.73|5916.03|5915.98|5915.28|59
1735649990000|2024-12-31 12:59:50|5916.23|5915.53|5916.73|5916.03|5916.73|5916.03|5916.23|5915.53|60
1735650000000|2024-12-31 13:00:00|5916.48|5915.78|5915.98|5915.28|5916.48|5915.78|5915.85|5915.15|159
1735650010000|2024-12-31 13:00:10|5915.85|5915.15|5915.48|5914.78|5915.85|5915.15|5915.23|5914.53|259
1735650020000|2024-12-31 13:00:20|5915.6|5914.9|5915.73|5915.03|5915.98|5915.28|5915.48|5914.78|68
1735650030000|2024-12-31 13:00:30|5915.85|5915.15|5915.98|5915.28|5915.98|5915.28|5915.85|5915.15|21
1735650040000|2024-12-31 13:00:40|5915.85|5915.15|5915.98|5915.28|5915.98|5915.28|5915.73|5915.03|34
1735650050000|2024-12-31 13:00:50|5916.23|5915.53|5916.85|5916.15|5916.98|5916.28|5916.23|5915.53|118
1735650060000|2024-12-31 13:01:00|5916.73|5916.03|5917.23|5916.53|5917.23|5916.53|5916.73|5916.03|45
1735650070000|2024-12-31 13:01:10|5916.98|5916.28|5916.73|5916.03|5916.98|5916.28|5916.48|5915.78|106
1735650080000|2024-12-31 13:01:20|5916.6|5915.9|5916.48|5915.78|5916.6|5915.9|5916.23|5915.53|14
1735650090000|2024-12-31 13:01:30|5916.35|5915.65|5916.48|5915.78|5916.48|5915.78|5916.23|5915.53|6
1735650100000|2024-12-31 13:01:40|5916.35|5915.65|5915.98|5915.28|5916.35|5915.65|5915.98|5915.28|57
1735650110000|2024-12-31 13:01:50|5915.73|5915.03|5915.48|5914.78|5915.73|5915.03|5915.23|5914.53|189
1735650120000|2024-12-31 13:02:00|5915.35|5914.65|5915.23|5914.53|5915.48|5914.78|5915.23|5914.53|88
1735650130000|2024-12-31 13:02:10|5915.35|5914.65|5915.48|5914.78|5915.6|5914.9|5915.35|5914.65|22
1735650140000|2024-12-31 13:02:20|5915.73|5915.03|5915.73|5915.03|5915.73|5915.03|5915.48|5914.78|49
1735650150000|2024-12-31 13:02:30|5915.6|5914.9|5915.98|5915.28|5915.98|5915.28|5915.6|5914.9|91
1735650160000|2024-12-31 13:02:40|5915.73|5915.03|5915.35|5914.65|5915.73|5915.03|5915.23|5914.53|68
1735650170000|2024-12-31 13:02:50|5915.23|5914.53|5915.23|5914.53|5915.35|5914.65|5915.23|5914.53|11
1735650180000|2024-12-31 13:03:00|5914.98|5914.28|5914.23|5913.53|5914.98|5914.28|5914.23|5913.53|198
1735650190000|2024-12-31 13:03:10|5914.35|5913.65|5914.48|5913.78|5914.48|5913.78|5914.23|5913.53|79
1735650200000|2024-12-31 13:03:20|5914.6|5913.9|5914.73|5914.03|5914.98|5914.28|5914.48|5913.78|132
1735650210000|2024-12-31 13:03:30|||||||||26
1735650220000|2024-12-31 13:03:40|5914.98|5914.28|5915.23|5914.53|5915.23|5914.53|5914.98|5914.28|65
1735650230000|2024-12-31 13:03:50|5915.1|5914.4|5914.98|5914.28|5915.23|5914.53|5914.98|5914.28|33
1735650240000|2024-12-31 13:04:00|5915.23|5914.53|5915.23|5914.53|5915.23|5914.53|5914.98|5914.28|94
1735650250000|2024-12-31 13:04:10|5915.35|5914.65|5915.48|5914.78|5915.73|5915.03|5915.35|5914.65|57
1735650260000|2024-12-31 13:04:20|5915.6|5914.9|5915.98|5915.28|5915.98|5915.28|5915.6|5914.9|62
1735650270000|2024-12-31 13:04:30|5915.85|5915.15|5915.48|5914.78|5915.98|5915.28|5915.48|5914.78|40
1735650280000|2024-12-31 13:04:40|5915.6|5914.9|5915.48|5914.78|5915.73|5915.03|5915.48|5914.78|50
1735650290000|2024-12-31 13:04:50|5915.73|5915.03|5916.1|5915.4|5916.23|5915.53|5915.73|5915.03|94
1735650300000|2024-12-31 13:05:00|5916.23|5915.53|5915.98|5915.28|5916.23|5915.53|5915.73|5915.03|30
1735650310000|2024-12-31 13:05:10|5915.85|5915.15|5915.23|5914.53|5915.85|5915.15|5915.23|5914.53|55
1735650320000|2024-12-31 13:05:20|5914.98|5914.28|5914.73|5914.03|5914.98|5914.28|5914.6|5913.9|241
1735650330000|2024-12-31 13:05:30|5914.85|5914.15|5914.98|5914.28|5914.98|5914.28|5914.73|5914.03|52
1735650340000|2024-12-31 13:05:40|5914.85|5914.15|5913.73|5913.03|5914.85|5914.15|5913.23|5912.53|279
1735650350000|2024-12-31 13:05:50|5913.85|5913.15|5914.23|5913.53|5914.23|5913.53|5913.73|5913.03|50
1735650360000|2024-12-31 13:06:00|5913.98|5913.28|5914.23|5913.53|5914.35|5913.65|5913.98|5913.28|49
1735650370000|2024-12-31 13:06:10|5913.98|5913.28|5914.23|5913.53|5914.23|5913.53|5913.98|5913.28|28
1735650380000|2024-12-31 13:06:20|5914.1|5913.4|5913.98|5913.28|5914.23|5913.53|5913.98|5913.28|10
1735650390000|2024-12-31 13:06:30|5913.85|5913.15|5912.73|5912.03|5913.98|5913.28|5912.73|5912.03|239
1735650400000|2024-12-31 13:06:40|5912.98|5912.28|5912.73|5912.03|5912.98|5912.28|5912.73|5912.03|109
1735650410000|2024-12-31 13:06:50|5912.98|5912.28|5912.98|5912.28|5913.23|5912.53|5912.73|5912.03|88
1735650420000|2024-12-31 13:07:00|5913.23|5912.53|5914.23|5913.53|5914.23|5913.53|5913.23|5912.53|111
1735650430000|2024-12-31 13:07:10|5913.98|5913.28|5913.73|5913.03|5913.98|5913.28|5913.73|5913.03|33
1735650440000|2024-12-31 13:07:20|5913.6|5912.9|5913.98|5913.28|5913.98|5913.28|5913.48|5912.78|42
1735650450000|2024-12-31 13:07:30|5914.23|5913.53|5914.23|5913.53|5914.23|5913.53|5914.1|5913.4|38
1735650460000|2024-12-31 13:07:40|5914.48|5913.78|5914.98|5914.28|5915.23|5914.53|5914.48|5913.78|87
1735650470000|2024-12-31 13:07:50|5915.1|5914.4|5914.98|5914.28|5915.1|5914.4|5914.85|5914.15|18
1735650480000|2024-12-31 13:08:00|5914.48|5913.78|5914.23|5913.53|5914.73|5914.03|5913.98|5913.28|79
1735650490000|2024-12-31 13:08:10|5914.48|5913.78|5914.48|5913.78|5914.48|5913.78|5914.48|5913.78|22
1735650500000|2024-12-31 13:08:20|5914.73|5914.03|5914.73|5914.03|5914.73|5914.03|5914.73|5914.03|6
1735650510000|2024-12-31 13:08:30|5914.6|5913.9|5914.48|5913.78|5914.6|5913.9|5914.23|5913.53|10
1735650520000|2024-12-31 13:08:40|5914.73|5914.03|5914.6|5913.9|5914.73|5914.03|5914.48|5913.78|19
1735650530000|2024-12-31 13:08:50|5914.48|5913.78|5914.73|5914.03|5914.73|5914.03|5914.48|5913.78|3
1735650540000|2024-12-31 13:09:00|5914.85|5914.15|5915.98|5915.28|5916.23|5915.53|5914.73|5914.03|180
1735650550000|2024-12-31 13:09:10|5915.85|5915.15|5915.98|5915.28|5916.1|5915.4|5915.73|5915.03|52
1735650560000|2024-12-31 13:09:20|5915.85|5915.15|5915.48|5914.78|5915.85|5915.15|5915.48|5914.78|49
1735650570000|2024-12-31 13:09:30|5915.6|5914.9|5915.98|5915.28|5915.98|5915.28|5915.6|5914.9|42
1735650580000|2024-12-31 13:09:40|5915.73|5915.03|5915.48|5914.78|5915.73|5915.03|5915.48|5914.78|42
1735650590000|2024-12-31 13:09:50|5915.6|5914.9|5915.73|5915.03|5915.73|5915.03|5915.23|5914.53|151
1735650600000|2024-12-31 13:10:00|5915.98|5915.28|5916.48|5915.78|5916.48|5915.78|5915.98|5915.28|85
1735650610000|2024-12-31 13:10:10|5916.73|5916.03|5916.48|5915.78|5916.73|5916.03|5916.23|5915.53|150
1735650620000|2024-12-31 13:10:20|5916.6|5915.9|5916.85|5916.15|5916.98|5916.28|5916.48|5915.78|96
1735650630000|2024-12-31 13:10:30|5916.98|5916.28|5916.73|5916.03|5916.98|5916.28|5916.73|5916.03|37
1735650640000|2024-12-31 13:10:40|||||||||21
1735650650000|2024-12-31 13:10:50|5916.85|5916.15|5917.48|5916.78|5917.48|5916.78|5916.85|5916.15|42
1735650660000|2024-12-31 13:11:00|5917.73|5917.03|5917.73|5917.03|5917.73|5917.03|5917.73|5917.03|34
1735650670000|2024-12-31 13:11:10|5917.98|5917.28|5917.98|5917.28|5917.98|5917.28|5917.73|5917.03|83
1735650680000|2024-12-31 13:11:20|5917.85|5917.15|5918.23|5917.53|5918.23|5917.53|5917.73|5917.03|90
1735650690000|2024-12-31 13:11:30|5918.1|5917.4|5918.48|5917.78|5918.48|5917.78|5917.98|5917.28|117
1735650700000|2024-12-31 13:11:40|5918.6|5917.9|5918.73|5918.03|5918.98|5918.28|5918.48|5917.78|110
1735650710000|2024-12-31 13:11:50|5918.85|5918.15|5918.98|5918.28|5918.98|5918.28|5918.85|5918.15|114
1735650720000|2024-12-31 13:12:00|5918.85|5918.15|5918.98|5918.28|5918.98|5918.28|5918.85|5918.15|396
1735650730000|2024-12-31 13:12:10|5918.48|5917.78|5917.98|5917.28|5918.48|5917.78|5917.85|5917.15|288
1735650740000|2024-12-31 13:12:20|5918.23|5917.53|5918.23|5917.53|5918.48|5917.78|5918.1|5917.4|70
1735650750000|2024-12-31 13:12:30|5918.35|5917.65|5918.73|5918.03|5918.73|5918.03|5918.35|5917.65|20
1735650760000|2024-12-31 13:12:40|5918.6|5917.9|5918.48|5917.78|5918.6|5917.9|5918.48|5917.78|14
1735650770000|2024-12-31 13:12:50|5918.23|5917.53|5918.23|5917.53|5918.23|5917.53|5918.23|5917.53|24
1735650780000|2024-12-31 13:13:00|5917.98|5917.28|5918.23|5917.53|5918.23|5917.53|5917.98|5917.28|32
1735650790000|2024-12-31 13:13:10|||||||||5
1735650800000|2024-12-31 13:13:20|5918.48|5917.78|5918.73|5918.03|5918.73|5918.03|5918.48|5917.78|106
1735650810000|2024-12-31 13:13:30|5918.98|5918.28|5918.98|5918.28|5918.98|5918.28|5918.98|5918.28|86
1735650820000|2024-12-31 13:13:40|5919.23|5918.53|5919.48|5918.78|5919.48|5918.78|5919.23|5918.53|118
1735650830000|2024-12-31 13:13:50|5919.73|5919.03|5919.48|5918.78|5919.73|5919.03|5919.23|5918.53|115
1735650840000|2024-12-31 13:14:00|5919.23|5918.53|5919.23|5918.53|5919.23|5918.53|5919.23|5918.53|93
1735650850000|2024-12-31 13:14:10|||||||||15
1735650860000|2024-12-31 13:14:20|||||||||4
1735650870000|2024-12-31 13:14:30|5919.48|5918.78|5919.98|5919.28|5919.98|5919.28|5919.48|5918.78|216
1735650880000|2024-12-31 13:14:40|5919.73|5919.03|5919.35|5918.65|5919.73|5919.03|5919.35|5918.65|65
1735650890000|2024-12-31 13:14:50|5919.48|5918.78|5919.48|5918.78|5919.48|5918.78|5919.48|5918.78|50
1735650900000|2024-12-31 13:15:00|5919.6|5918.9|5919.73|5919.03|5919.73|5919.03|5919.6|5918.9|62
1735650910000|2024-12-31 13:15:10|5919.98|5919.28|5920.73|5920.03|5920.73|5920.03|5919.98|5919.28|123
1735650920000|2024-12-31 13:15:20|5920.98|5920.28|5920.98|5920.28|5921.23|5920.53|5920.98|5920.28|89
1735650930000|2024-12-31 13:15:30|5920.73|5920.03|5920.73|5920.03|5920.73|5920.03|5920.73|5920.03|25
1735650940000|2024-12-31 13:15:40|5920.85|5920.15|5920.73|5920.03|5920.98|5920.28|5920.73|5920.03|23
1735650950000|2024-12-31 13:15:50|5920.85|5920.15|5920.98|5920.28|5920.98|5920.28|5920.85|5920.15|11
1735650960000|2024-12-31 13:16:00|5921.23|5920.53|5920.98|5920.28|5921.23|5920.53|5920.98|5920.28|58
1735650970000|2024-12-31 13:16:10|5921.1|5920.4|5921.23|5920.53|5921.23|5920.53|5920.98|5920.28|32
1735650980000|2024-12-31 13:16:20|5921.35|5920.65|5921.1|5920.4|5921.35|5920.65|5921.1|5920.4|26
1735650990000|2024-12-31 13:16:30|5920.98|5920.28|5920.98|5920.28|5921.23|5920.53|5920.98|5920.28|63
1735651000000|2024-12-31 13:16:40|5921.1|5920.4|5919.98|5919.28|5921.23|5920.53|5919.98|5919.28|70
1735651010000|2024-12-31 13:16:50|5919.85|5919.15|5919.73|5919.03|5919.85|5919.15|5919.73|5919.03|25
1735651020000|2024-12-31 13:17:00|5919.85|5919.15|5919.73|5919.03|5919.98|5919.28|5919.73|5919.03|26
1735651030000|2024-12-31 13:17:10|5919.85|5919.15|5920.23|5919.53|5920.23|5919.53|5919.85|5919.15|80
1735651040000|2024-12-31 13:17:20|5920.1|5919.4|5919.73|5919.03|5920.1|5919.4|5919.73|5919.03|93
1735651050000|2024-12-31 13:17:30|5919.85|5919.15|5920.23|5919.53|5920.23|5919.53|5919.73|5919.03|58
1735651060000|2024-12-31 13:17:40|5920.48|5919.78|5920.23|5919.53|5920.48|5919.78|5920.1|5919.4|25
1735651070000|2024-12-31 13:17:50|||||||||3
1735651080000|2024-12-31 13:18:00|5920.1|5919.4|5919.85|5919.15|5920.1|5919.4|5919.73|5919.03|26
1735651090000|2024-12-31 13:18:10|5919.73|5919.03|5919.98|5919.28|5919.98|5919.28|5919.73|5919.03|7
1735651100000|2024-12-31 13:18:20|5919.85|5919.15|5919.98|5919.28|5919.98|5919.28|5919.73|5919.03|4
1735651110000|2024-12-31 13:18:30|5919.85|5919.15|5919.48|5918.78|5919.85|5919.15|5919.48|5918.78|38
1735651120000|2024-12-31 13:18:40|5919.6|5918.9|5919.35|5918.65|5919.6|5918.9|5919.23|5918.53|40
1735651130000|2024-12-31 13:18:50|5919.23|5918.53|5919.48|5918.78|5919.48|5918.78|5919.23|5918.53|14
1735651140000|2024-12-31 13:19:00|5919.6|5918.9|5919.23|5918.53|5919.6|5918.9|5919.23|5918.53|37
1735651150000|2024-12-31 13:19:10|||||||||23
1735651160000|2024-12-31 13:19:20|5919.73|5919.03|5919.98|5919.28|5919.98|5919.28|5919.73|5919.03|42
1735651170000|2024-12-31 13:19:30|5920.1|5919.4|5919.85|5919.15|5920.23|5919.53|5919.85|5919.15|36
1735651180000|2024-12-31 13:19:40|5919.98|5919.28|5919.35|5918.65|5919.98|5919.28|5919.35|5918.65|64
1735651190000|2024-12-31 13:19:50|5919.48|5918.78|5919.23|5918.53|5919.48|5918.78|5919.23|5918.53|41
1735651200000|2024-12-31 13:20:00|5919.48|5918.78|5918.23|5917.53|5919.48|5918.78|5918.23|5917.53|100
1735651210000|2024-12-31 13:20:10|5917.98|5917.28|5916.48|5915.78|5917.98|5917.28|5916.48|5915.78|206
1735651220000|2024-12-31 13:20:20|5916.23|5915.53|5914.98|5914.28|5916.23|5915.53|5914.98|5914.28|257
1735651230000|2024-12-31 13:20:30|5915.23|5914.53|5916.23|5915.53|5916.73|5916.03|5915.1|5914.4|142
1735651240000|2024-12-31 13:20:40|5916.1|5915.4|5915.98|5915.28|5916.23|5915.53|5915.73|5915.03|109
1735651250000|2024-12-31 13:20:50|5915.85|5915.15|5916.23|5915.53|5916.35|5915.65|5915.73|5915.03|104
1735651260000|2024-12-31 13:21:00|5916.48|5915.78|5915.98|5915.28|5916.73|5916.03|5915.98|5915.28|59
1735651270000|2024-12-31 13:21:10|||||||||5
1735651280000|2024-12-31 13:21:20|5915.85|5915.15|5915.98|5915.28|5915.98|5915.28|5915.6|5914.9|100
1735651290000|2024-12-31 13:21:30|5915.85|5915.15|5915.73|5915.03|5915.85|5915.15|5915.48|5914.78|27
1735651300000|2024-12-31 13:21:40|5915.6|5914.9|5916.23|5915.53|5916.48|5915.78|5915.48|5914.78|46
1735651310000|2024-12-31 13:21:50|5915.98|5915.28|5916.1|5915.4|5916.23|5915.53|5915.73|5915.03|27
1735651320000|2024-12-31 13:22:00|5915.98|5915.28|5915.98|5915.28|5916.48|5915.78|5915.98|5915.28|54
1735651330000|2024-12-31 13:22:10|5916.1|5915.4|5915.98|5915.28|5916.1|5915.4|5915.98|5915.28|2
1735651340000|2024-12-31 13:22:20|5915.85|5915.15|5915.48|5914.78|5915.85|5915.15|5915.48|5914.78|15
1735651350000|2024-12-31 13:22:30|5915.35|5914.65|5915.35|5914.65|5915.48|5914.78|5915.23|5914.53|36
1735651360000|2024-12-31 13:22:40|5915.48|5914.78|5917.23|5916.53|5917.48|5916.78|5915.48|5914.78|243
1735651370000|2024-12-31 13:22:50|5917.1|5916.4|5917.23|5916.53|5917.35|5916.65|5916.98|5916.28|48
1735651380000|2024-12-31 13:23:00|5917.1|5916.4|5916.98|5916.28|5917.1|5916.4|5916.98|5916.28|17
1735651390000|2024-12-31 13:23:10|5917.1|5916.4|5917.23|5916.53|5917.48|5916.78|5917.1|5916.4|36
1735651400000|2024-12-31 13:23:20|5917.1|5916.4|5916.73|5916.03|5917.23|5916.53|5916.73|5916.03|16
1735651410000|2024-12-31 13:23:30|5916.85|5916.15|5916.73|5916.03|5916.85|5916.15|5916.23|5915.53|141
1735651420000|2024-12-31 13:23:40|5916.85|5916.15|5916.73|5916.03|5916.85|5916.15|5916.73|5916.03|22
1735651430000|2024-12-31 13:23:50|5916.85|5916.15|5917.23|5916.53|5917.23|5916.53|5916.85|5916.15|6
1735651440000|2024-12-31 13:24:00|5917.48|5916.78|5917.73|5917.03|5917.98|5917.28|5917.48|5916.78|60
1735651450000|2024-12-31 13:24:10|5917.85|5917.15|5917.85|5917.15|5918.23|5917.53|5917.73|5917.03|31
1735651460000|2024-12-31 13:24:20|5917.73|5917.03|5918.1|5917.4|5918.1|5917.4|5917.23|5916.53|71
1735651470000|2024-12-31 13:24:30|5917.98|5917.28|5918.23|5917.53|5918.23|5917.53|5917.98|5917.28|23
1735651480000|2024-12-31 13:24:40|5918.48|5917.78|5919.1|5918.4|5919.23|5918.53|5918.48|5917.78|100
1735651490000|2024-12-31 13:24:50|5918.98|5918.28|5919.23|5918.53|5919.23|5918.53|5918.98|5918.28|24
1735651500000|2024-12-31 13:25:00|5919.35|5918.65|5919.48|5918.78|5919.73|5919.03|5919.35|5918.65|61
1735651510000|2024-12-31 13:25:10|5919.6|5918.9|5919.85|5919.15|5919.98|5919.28|5919.48|5918.78|40
1735651520000|2024-12-31 13:25:20|5919.73|5919.03|5919.23|5918.53|5919.73|5919.03|5919.23|5918.53|46
1735651530000|2024-12-31 13:25:30|5919.1|5918.4|5917.98|5917.28|5919.1|5918.4|5917.98|5917.28|53
1735651540000|2024-12-31 13:25:40|5917.85|5917.15|5917.6|5916.9|5917.85|5917.15|5917.6|5916.9|38
1735651550000|2024-12-31 13:25:50|5917.73|5917.03|5917.85|5917.15|5917.98|5917.28|5917.6|5916.9|9
1735651560000|2024-12-31 13:26:00|5917.98|5917.28|5917.73|5917.03|5918.23|5917.53|5917.73|5917.03|28
1735651570000|2024-12-31 13:26:10|5917.48|5916.78|5917.48|5916.78|5917.48|5916.78|5917.23|5916.53|45
1735651580000|2024-12-31 13:26:20|5917.6|5916.9|5917.98|5917.28|5917.98|5917.28|5917.6|5916.9|45
1735651590000|2024-12-31 13:26:30|5918.23|5917.53|5917.73|5917.03|5918.23|5917.53|5917.73|5917.03|20
1735651600000|2024-12-31 13:26:40|5917.48|5916.78|5916.98|5916.28|5917.73|5917.03|5916.98|5916.28|40
1735651610000|2024-12-31 13:26:50|5917.23|5916.53|5917.35|5916.65|5917.48|5916.78|5917.1|5916.4|29
1735651620000|2024-12-31 13:27:00|5917.48|5916.78|5917.48|5916.78|5917.48|5916.78|5917.23|5916.53|11
1735651630000|2024-12-31 13:27:10|5917.6|5916.9|5917.6|5916.9|5917.73|5917.03|5917.6|5916.9|40
1735651640000|2024-12-31 13:27:20|5917.73|5917.03|5917.73|5917.03|5917.85|5917.15|5917.73|5917.03|13
1735651650000|2024-12-31 13:27:30|5917.85|5917.15|5918.1|5917.4|5918.1|5917.4|5917.85|5917.15|8
1735651660000|2024-12-31 13:27:40|5918.48|5917.78|5918.98|5918.28|5919.23|5918.53|5918.23|5917.53|97
1735651670000|2024-12-31 13:27:50|5919.1|5918.4|5918.98|5918.28|5919.23|5918.53|5918.98|5918.28|16
1735651680000|2024-12-31 13:28:00|5919.23|5918.53|5918.73|5918.03|5919.23|5918.53|5918.48|5917.78|32
1735651690000|2024-12-31 13:28:10|5918.98|5918.28|5918.98|5918.28|5918.98|5918.28|5918.98|5918.28|24
1735651700000|2024-12-31 13:28:20|5919.1|5918.4|5918.98|5918.28|5919.1|5918.4|5918.73|5918.03|11
1735651710000|2024-12-31 13:28:30|5919.23|5918.53|5919.23|5918.53|5919.23|5918.53|5919.23|5918.53|7
1735651720000|2024-12-31 13:28:40|5919.48|5918.78|5919.6|5918.9|5919.6|5918.9|5919.48|5918.78|40
1735651730000|2024-12-31 13:28:50|5919.98|5919.28|5919.73|5919.03|5919.98|5919.28|5919.48|5918.78|64
1735651740000|2024-12-31 13:29:00|5919.98|5919.28|5919.73|5919.03|5919.98|5919.28|5919.73|5919.03|74
1735651750000|2024-12-31 13:29:10|5919.85|5919.15|5919.48|5918.78|5919.98|5919.28|5919.48|5918.78|29
1735651760000|2024-12-31 13:29:20|5919.23|5918.53|5918.98|5918.28|5919.23|5918.53|5918.98|5918.28|21
1735651770000|2024-12-31 13:29:30|5919.1|5918.4|5918.98|5918.28|5919.1|5918.4|5918.98|5918.28|1
1735651780000|2024-12-31 13:29:40|5919.1|5918.4|5919.23|5918.53|5919.23|5918.53|5919.1|5918.4|6
1735651790000|2024-12-31 13:29:50|5919.1|5918.4|5919.1|5918.4|5919.23|5918.53|5919.1|5918.4|17
1735651800000|2024-12-31 13:30:00|5918.98|5918.28|5918.98|5918.28|5919.1|5918.4|5918.73|5918.03|18
1735651810000|2024-12-31 13:30:10|5918.85|5918.15|5918.6|5917.9|5918.98|5918.28|5918.48|5917.78|45
1735651820000|2024-12-31 13:30:20|5918.48|5917.78|5918.48|5917.78|5918.73|5918.03|5918.48|5917.78|23
1735651830000|2024-12-31 13:30:30|5918.1|5917.4|5918.73|5918.03|5918.73|5918.03|5917.98|5917.28|42
1735651840000|2024-12-31 13:30:40|5918.98|5918.28|5918.98|5918.28|5918.98|5918.28|5918.85|5918.15|35
1735651850000|2024-12-31 13:30:50|5919.35|5918.65|5919.35|5918.65|5919.48|5918.78|5919.23|5918.53|38
1735651860000|2024-12-31 13:31:00|5919.23|5918.53|5919.73|5919.03|5919.73|5919.03|5919.23|5918.53|59
1735651870000|2024-12-31 13:31:10|5919.85|5919.15|5920.73|5920.03|5920.73|5920.03|5919.73|5919.03|74
1735651880000|2024-12-31 13:31:20|5920.48|5919.78|5920.23|5919.53|5920.48|5919.78|5919.98|5919.28|73
1735651890000|2024-12-31 13:31:30|5920.35|5919.65|5921.23|5920.53|5921.35|5920.65|5920.35|5919.65|49
1735651900000|2024-12-31 13:31:40|5921.35|5920.65|5921.73|5921.03|5921.73|5921.03|5921.35|5920.65|107
1735651910000|2024-12-31 13:31:50|5921.85|5921.15|5921.98|5921.28|5921.98|5921.28|5921.73|5921.03|71
1735651920000|2024-12-31 13:32:00|5922.1|5921.4|5921.98|5921.28|5922.23|5921.53|5921.85|5921.15|93
1735651930000|2024-12-31 13:32:10|5922.23|5921.53|5922.23|5921.53|5922.35|5921.65|5922.23|5921.53|38
1735651940000|2024-12-31 13:32:20|5922.35|5921.65|5922.48|5921.78|5922.48|5921.78|5922.23|5921.53|45
1735651950000|2024-12-31 13:32:30|5922.98|5922.28|5922.98|5922.28|5923.23|5922.53|5922.98|5922.28|185
1735651960000|2024-12-31 13:32:40|5922.73|5922.03|5922.98|5922.28|5922.98|5922.28|5922.73|5922.03|72
1735651970000|2024-12-31 13:32:50|5923.1|5922.4|5923.23|5922.53|5923.23|5922.53|5923.1|5922.4|33
1735651980000|2024-12-31 13:33:00|5922.98|5922.28|5922.73|5922.03|5922.98|5922.28|5922.73|5922.03|43
1735651990000|2024-12-31 13:33:10|5922.6|5921.9|5921.98|5921.28|5922.6|5921.9|5921.98|5921.28|63
1735652000000|2024-12-31 13:33:20|5922.23|5921.53|5922.6|5921.9|5922.73|5922.03|5922.23|5921.53|24
1735652010000|2024-12-31 13:33:30|5922.48|5921.78|5922.73|5922.03|5922.85|5922.15|5922.48|5921.78|23
1735652020000|2024-12-31 13:33:40|5922.6|5921.9|5922.48|5921.78|5922.6|5921.9|5922.48|5921.78|10
1735652030000|2024-12-31 13:33:50|5922.23|5921.53|5922.48|5921.78|5922.48|5921.78|5922.23|5921.53|20
1735652040000|2024-12-31 13:34:00|5922.35|5921.65|5922.23|5921.53|5922.6|5921.9|5922.1|5921.4|11
1735652050000|2024-12-31 13:34:10|5922.1|5921.4|5921.73|5921.03|5922.1|5921.4|5921.73|5921.03|29
1735652060000|2024-12-31 13:34:20|5921.6|5920.9|5921.48|5920.78|5921.6|5920.9|5921.23|5920.53|57
1735652070000|2024-12-31 13:34:30|5921.73|5921.03|5921.48|5920.78|5921.73|5921.03|5921.48|5920.78|20
1735652080000|2024-12-31 13:34:40|5921.6|5920.9|5921.6|5920.9|5921.73|5921.03|5921.48|5920.78|6
1735652090000|2024-12-31 13:34:50|5921.48|5920.78|5922.1|5921.4|5922.1|5921.4|5921.48|5920.78|39
1735652100000|2024-12-31 13:35:00|5922.23|5921.53|5921.98|5921.28|5922.23|5921.53|5921.98|5921.28|18
1735652110000|2024-12-31 13:35:10|5922.1|5921.4|5922.23|5921.53|5922.23|5921.53|5922.1|5921.4|12
1735652120000|2024-12-31 13:35:20|5922.1|5921.4|5922.35|5921.65|5922.48|5921.78|5921.98|5921.28|19
1735652130000|2024-12-31 13:35:30|5922.23|5921.53|5922.48|5921.78|5922.48|5921.78|5922.23|5921.53|21
1735652140000|2024-12-31 13:35:40|5922.23|5921.53|5922.23|5921.53|5922.48|5921.78|5921.98|5921.28|42
1735652150000|2024-12-31 13:35:50|5921.98|5921.28|5921.98|5921.28|5922.23|5921.53|5921.98|5921.28|16
1735652160000|2024-12-31 13:36:00|5922.1|5921.4|5921.98|5921.28|5922.23|5921.53|5921.73|5921.03|31
1735652170000|2024-12-31 13:36:10|5921.85|5921.15|5921.98|5921.28|5921.98|5921.28|5921.73|5921.03|7
1735652180000|2024-12-31 13:36:20|5922.1|5921.4|5921.98|5921.28|5922.1|5921.4|5921.98|5921.28|3
1735652190000|2024-12-31 13:36:30|5921.73|5921.03|5921.73|5921.03|5921.73|5921.03|5921.73|5921.03|22
1735652200000|2024-12-31 13:36:40|5921.85|5921.15|5921.98|5921.28|5921.98|5921.28|5921.85|5921.15|37
1735652210000|2024-12-31 13:36:50|5922.1|5921.4|5922.98|5922.28|5923.23|5922.53|5922.1|5921.4|44
1735652220000|2024-12-31 13:37:00|5923.1|5922.4|5922.73|5922.03|5923.23|5922.53|5922.73|5922.03|48
1735652230000|2024-12-31 13:37:10|5922.85|5922.15|5922.98|5922.28|5922.98|5922.28|5922.73|5922.03|20
1735652240000|2024-12-31 13:37:20|5922.73|5922.03|5922.23|5921.53|5922.73|5922.03|5922.23|5921.53|20
1735652250000|2024-12-31 13:37:30|5922.1|5921.4|5921.98|5921.28|5922.23|5921.53|5921.98|5921.28|37
1735652260000|2024-12-31 13:37:40|5922.1|5921.4|5922.48|5921.78|5922.48|5921.78|5921.98|5921.28|30
1735652270000|2024-12-31 13:37:50|5922.35|5921.65|5922.48|5921.78|5922.48|5921.78|5922.35|5921.65|2
1735652280000|2024-12-31 13:38:00|5922.73|5922.03|5922.85|5922.15|5922.85|5922.15|5922.73|5922.03|20
1735652290000|2024-12-31 13:38:10|5922.98|5922.28|5923.23|5922.53|5923.23|5922.53|5922.98|5922.28|22
1735652300000|2024-12-31 13:38:20|5923.1|5922.4|5922.98|5922.28|5923.23|5922.53|5922.98|5922.28|14
1735652310000|2024-12-31 13:38:30|5923.1|5922.4|5923.23|5922.53|5923.48|5922.78|5923.1|5922.4|26
1735652320000|2024-12-31 13:38:40|5922.98|5922.28|5923.23|5922.53|5923.23|5922.53|5922.98|5922.28|33
1735652330000|2024-12-31 13:38:50|5922.98|5922.28|5923.23|5922.53|5923.23|5922.53|5922.98|5922.28|20
1735652340000|2024-12-31 13:39:00|5922.98|5922.28|5923.48|5922.78|5923.48|5922.78|5922.98|5922.28|77
1735652350000|2024-12-31 13:39:10|5923.35|5922.65|5923.23|5922.53|5923.35|5922.65|5923.23|5922.53|20
1735652360000|2024-12-31 13:39:20|5923.35|5922.65|5923.23|5922.53|5923.35|5922.65|5923.23|5922.53|120
1735652370000|2024-12-31 13:39:30|||||||||4
1735652380000|2024-12-31 13:39:40|5923.48|5922.78|5923.48|5922.78|5923.73|5923.03|5923.23|5922.53|142
1735652390000|2024-12-31 13:39:50|5923.35|5922.65|5923.48|5922.78|5923.48|5922.78|5923.35|5922.65|14
1735652400000|2024-12-31 13:40:00|5923.6|5922.9|5923.48|5922.78|5923.73|5923.03|5923.23|5922.53|102
1735652410000|2024-12-31 13:40:10|5923.98|5923.28|5923.73|5923.03|5923.98|5923.28|5923.73|5923.03|26
1735652420000|2024-12-31 13:40:20|5923.6|5922.9|5923.48|5922.78|5923.73|5923.03|5923.35|5922.65|97
1735652430000|2024-12-31 13:40:30|5923.73|5923.03|5923.6|5922.9|5923.73|5923.03|5923.48|5922.78|40
1735652440000|2024-12-31 13:40:40|5923.48|5922.78|5923.73|5923.03|5923.73|5923.03|5923.23|5922.53|31
1735652450000|2024-12-31 13:40:50|5923.6|5922.9|5924.23|5923.53|5924.23|5923.53|5923.6|5922.9|52
1735652460000|2024-12-31 13:41:00|5924.35|5923.65|5924.48|5923.78|5924.48|5923.78|5924.35|5923.65|25
1735652470000|2024-12-31 13:41:10|5924.35|5923.65|5924.23|5923.53|5924.48|5923.78|5924.23|5923.53|55
1735652480000|2024-12-31 13:41:20|5923.98|5923.28|5923.73|5923.03|5923.98|5923.28|5923.73|5923.03|44
1735652490000|2024-12-31 13:41:30|||||||||16
1735652500000|2024-12-31 13:41:40|5923.85|5923.15|5923.48|5922.78|5923.85|5923.15|5923.48|5922.78|57
1735652510000|2024-12-31 13:41:50|5923.6|5922.9|5923.98|5923.28|5923.98|5923.28|5923.48|5922.78|20
1735652520000|2024-12-31 13:42:00|||||||||5
1735652530000|2024-12-31 13:42:10|5923.48|5922.78|5923.73|5923.03|5923.73|5923.03|5923.48|5922.78|59
1735652540000|2024-12-31 13:42:20|||||||||4
1735652550000|2024-12-31 13:42:30|5923.48|5922.78|5922.98|5922.28|5923.48|5922.78|5922.98|5922.28|57
1735652560000|2024-12-31 13:42:40|5923.1|5922.4|5923.23|5922.53|5923.23|5922.53|5923.1|5922.4|21
1735652570000|2024-12-31 13:42:50|||||||||7
1735652580000|2024-12-31 13:43:00|5923.1|5922.4|5922.48|5921.78|5923.1|5922.4|5922.35|5921.65|59
1735652590000|2024-12-31 13:43:10|||||||||14
1735652600000|2024-12-31 13:43:20|5922.6|5921.9|5922.73|5922.03|5922.73|5922.03|5922.6|5921.9|12
1735652610000|2024-12-31 13:43:30|5922.6|5921.9|5922.23|5921.53|5922.6|5921.9|5922.23|5921.53|9
1735652620000|2024-12-31 13:43:40|||||||||1
1735652630000|2024-12-31 13:43:50|5921.85|5921.15|5921.48|5920.78|5921.85|5921.15|5921.48|5920.78|73
1735652640000|2024-12-31 13:44:00|5921.73|5921.03|5921.73|5921.03|5921.85|5921.15|5921.6|5920.9|58
1735652650000|2024-12-31 13:44:10|5921.85|5921.15|5921.73|5921.03|5921.98|5921.28|5921.48|5920.78|36
1735652660000|2024-12-31 13:44:20|5921.6|5920.9|5921.48|5920.78|5921.6|5920.9|5921.48|5920.78|12
1735652670000|2024-12-31 13:44:30|5921.35|5920.65|5921.48|5920.78|5921.48|5920.78|5921.23|5920.53|14
1735652680000|2024-12-31 13:44:40|5921.35|5920.65|5921.48|5920.78|5921.48|5920.78|5921.23|5920.53|6
1735652690000|2024-12-31 13:44:50|5921.35|5920.65|5921.73|5921.03|5921.73|5921.03|5921.23|5920.53|25
1735652700000|2024-12-31 13:45:00|5921.98|5921.28|5921.35|5920.65|5921.98|5921.28|5921.23|5920.53|71
1735652710000|2024-12-31 13:45:10|5921.23|5920.53|5919.73|5919.03|5921.23|5920.53|5919.73|5919.03|194
1735652720000|2024-12-31 13:45:20|5919.98|5919.28|5919.98|5919.28|5920.23|5919.53|5919.85|5919.15|58
1735652730000|2024-12-31 13:45:30|5919.73|5919.03|5920.23|5919.53|5920.73|5920.03|5919.73|5919.03|103
1735652740000|2024-12-31 13:45:40|5920.1|5919.4|5920.23|5919.53|5920.23|5919.53|5920.1|5919.4|5
1735652750000|2024-12-31 13:45:50|5920.48|5919.78|5920.73|5920.03|5920.73|5920.03|5920.48|5919.78|36
1735652760000|2024-12-31 13:46:00|5920.85|5920.15|5921.23|5920.53|5921.23|5920.53|5920.85|5920.15|37
1735652770000|2024-12-31 13:46:10|5921.1|5920.4|5920.73|5920.03|5921.23|5920.53|5920.73|5920.03|33
1735652780000|2024-12-31 13:46:20|5920.48|5919.78|5920.48|5919.78|5920.73|5920.03|5920.48|5919.78|32
1735652790000|2024-12-31 13:46:30|5920.23|5919.53|5920.48|5919.78|5920.48|5919.78|5920.23|5919.53|23
1735652800000|2024-12-31 13:46:40|5920.35|5919.65|5920.48|5919.78|5920.48|5919.78|5920.23|5919.53|21
1735652810000|2024-12-31 13:46:50|5920.6|5919.9|5920.73|5920.03|5920.98|5920.28|5920.6|5919.9|37
1735652820000|2024-12-31 13:47:00|5920.23|5919.53|5920.23|5919.53|5920.23|5919.53|5920.23|5919.53|15
1735652830000|2024-12-31 13:47:10|5919.73|5919.03|5919.98|5919.28|5919.98|5919.28|5919.73|5919.03|70
1735652840000|2024-12-31 13:47:20|5920.1|5919.4|5920.23|5919.53|5920.23|5919.53|5920.1|5919.4|51
1735652850000|2024-12-31 13:47:30|5920.48|5919.78|5919.98|5919.28|5920.48|5919.78|5919.98|5919.28|26
1735652860000|2024-12-31 13:47:40|5920.1|5919.4|5920.23|5919.53|5920.23|5919.53|5920.1|5919.4|40
1735652870000|2024-12-31 13:47:50|5919.98|5919.28|5918.98|5918.28|5919.98|5919.28|5918.98|5918.28|77
1735652880000|2024-12-31 13:48:00|5919.1|5918.4|5918.85|5918.15|5919.23|5918.53|5918.73|5918.03|40
1735652890000|2024-12-31 13:48:10|5918.73|5918.03|5918.48|5917.78|5918.73|5918.03|5918.23|5917.53|79
1735652900000|2024-12-31 13:48:20|5918.35|5917.65|5917.73|5917.03|5918.48|5917.78|5917.73|5917.03|60
1735652910000|2024-12-31 13:48:30|5917.6|5916.9|5917.35|5916.65|5917.6|5916.9|5917.23|5916.53|117
1735652920000|2024-12-31 13:48:40|5917.23|5916.53|5917.6|5916.9|5917.73|5917.03|5917.23|5916.53|52
1735652930000|2024-12-31 13:48:50|5917.48|5916.78|5917.23|5916.53|5917.6|5916.9|5916.98|5916.28|24
1735652940000|2024-12-31 13:49:00|5917.1|5916.4|5916.48|5915.78|5917.1|5916.4|5916.1|5915.4|147
1735652950000|2024-12-31 13:49:10|5916.73|5916.03|5916.98|5916.28|5916.98|5916.28|5916.73|5916.03|31
1735652960000|2024-12-31 13:49:20|5916.73|5916.03|5917.23|5916.53|5917.23|5916.53|5916.73|5916.03|24
1735652970000|2024-12-31 13:49:30|5917.48|5916.78|5917.98|5917.28|5917.98|5917.28|5917.23|5916.53|73
1735652980000|2024-12-31 13:49:40|5918.1|5917.4|5917.73|5917.03|5918.1|5917.4|5917.73|5917.03|31
1735652990000|2024-12-31 13:49:50|5917.85|5917.15|5917.73|5917.03|5917.85|5917.15|5917.73|5917.03|18
1735653000000|2024-12-31 13:50:00|5917.98|5917.28|5918.73|5918.03|5919.23|5918.53|5917.73|5917.03|247
1735653010000|2024-12-31 13:50:10|5918.85|5918.15|5918.23|5917.53|5918.85|5918.15|5918.23|5917.53|68
1735653020000|2024-12-31 13:50:20|5917.98|5917.28|5918.23|5917.53|5918.23|5917.53|5917.98|5917.28|41
1735653030000|2024-12-31 13:50:30|5917.98|5917.28|5917.73|5917.03|5917.98|5917.28|5917.73|5917.03|26
1735653040000|2024-12-31 13:50:40|5917.48|5916.78|5917.48|5916.78|5917.48|5916.78|5917.48|5916.78|12
1735653050000|2024-12-31 13:50:50|5917.35|5916.65|5916.98|5916.28|5917.48|5916.78|5916.98|5916.28|40
1735653060000|2024-12-31 13:51:00|5917.23|5916.53|5916.98|5916.28|5917.23|5916.53|5916.98|5916.28|36
1735653070000|2024-12-31 13:51:10|5917.1|5916.4|5917.48|5916.78|5917.48|5916.78|5916.73|5916.03|48
1735653080000|2024-12-31 13:51:20|5917.73|5917.03|5918.23|5917.53|5918.35|5917.65|5917.73|5917.03|35
1735653090000|2024-12-31 13:51:30|5917.98|5917.28|5918.23|5917.53|5918.23|5917.53|5917.98|5917.28|14
1735653120000|2024-12-31 13:52:00|5918.35|5917.65|5918.23|5917.53|5918.73|5918.03|5918.23|5917.53|65
1735653130000|2024-12-31 13:52:10|||||||||14
1735653140000|2024-12-31 13:52:20|5917.98|5917.28|5917.48|5916.78|5917.98|5917.28|5917.48|5916.78|34
1735653150000|2024-12-31 13:52:30|5917.6|5916.9|5918.35|5917.65|5918.35|5917.65|5917.6|5916.9|31
1735653160000|2024-12-31 13:52:40|5918.23|5917.53|5918.35|5917.65|5918.35|5917.65|5918.23|5917.53|5
1735653170000|2024-12-31 13:52:50|5918.48|5917.78|5919.1|5918.4|5919.23|5918.53|5918.48|5917.78|34
1735653180000|2024-12-31 13:53:00|5919.23|5918.53|5919.23|5918.53|5919.48|5918.78|5918.98|5918.28|25
1735653190000|2024-12-31 13:53:10|5919.1|5918.4|5918.85|5918.15|5919.48|5918.78|5918.73|5918.03|19
1735653200000|2024-12-31 13:53:20|5918.73|5918.03|5919.48|5918.78|5919.48|5918.78|5918.73|5918.03|46
1735653210000|2024-12-31 13:53:30|5919.35|5918.65|5919.73|5919.03|5919.73|5919.03|5919.23|5918.53|25
1735653220000|2024-12-31 13:53:40|5919.6|5918.9|5919.23|5918.53|5919.6|5918.9|5919.23|5918.53|21
1735653230000|2024-12-31 13:53:50|5919.35|5918.65|5919.23|5918.53|5919.48|5918.78|5919.23|5918.53|20
1735653240000|2024-12-31 13:54:00|5919.35|5918.65|5918.73|5918.03|5919.48|5918.78|5918.73|5918.03|38
1735653250000|2024-12-31 13:54:10|5918.85|5918.15|5918.85|5918.15|5918.98|5918.28|5918.73|5918.03|8
1735653260000|2024-12-31 13:54:20|5918.73|5918.03|5918.73|5918.03|5918.73|5918.03|5918.48|5917.78|17
1735653270000|2024-12-31 13:54:30|5918.48|5917.78|5918.1|5917.4|5918.48|5917.78|5918.1|5917.4|42
1735653280000|2024-12-31 13:54:40|5917.98|5917.28|5918.35|5917.65|5918.48|5917.78|5917.98|5917.28|14
1735653290000|2024-12-31 13:54:50|5918.48|5917.78|5918.48|5917.78|5918.73|5918.03|5918.48|5917.78|3
1735653300000|2024-12-31 13:55:00|5918.6|5917.9|5918.23|5917.53|5918.73|5918.03|5918.23|5917.53|13
1735653310000|2024-12-31 13:55:10|5917.98|5917.28|5917.73|5917.03|5917.98|5917.28|5917.73|5917.03|36
1735653320000|2024-12-31 13:55:20|5917.48|5916.78|5917.48|5916.78|5917.48|5916.78|5917.48|5916.78|15
1735653330000|2024-12-31 13:55:30|5917.6|5916.9|5917.73|5917.03|5917.73|5917.03|5917.6|5916.9|9
1735653340000|2024-12-31 13:55:40|5917.6|5916.9|5917.23|5916.53|5917.73|5917.03|5917.23|5916.53|43
1735653350000|2024-12-31 13:55:50|5917.1|5916.4|5916.98|5916.28|5917.48|5916.78|5916.98|5916.28|75
1735653360000|2024-12-31 13:56:00|5916.73|5916.03|5916.98|5916.28|5916.98|5916.28|5916.48|5915.78|61
1735653370000|2024-12-31 13:56:10|5917.1|5916.4|5916.48|5915.78|5917.23|5916.53|5916.48|5915.78|98
1735653380000|2024-12-31 13:56:20|5916.6|5915.9|5916.98|5916.28|5916.98|5916.28|5916.6|5915.9|37
1735653390000|2024-12-31 13:56:30|5917.23|5916.53|5917.23|5916.53|5917.48|5916.78|5917.23|5916.53|265
1735653400000|2024-12-31 13:56:40|5916.98|5916.28|5917.23|5916.53|5917.23|5916.53|5916.73|5916.03|32
1735653410000|2024-12-31 13:56:50|5916.98|5916.28|5917.23|5916.53|5917.23|5916.53|5916.98|5916.28|13
1735653420000|2024-12-31 13:57:00|5917.48|5916.78|5917.23|5916.53|5917.48|5916.78|5917.23|5916.53|7
1735653430000|2024-12-31 13:57:10|5917.35|5916.65|5918.23|5917.53|5918.23|5917.53|5917.23|5916.53|43
1735653440000|2024-12-31 13:57:20|5917.98|5917.28|5917.73|5917.03|5918.23|5917.53|5917.48|5916.78|49
1735653450000|2024-12-31 13:57:30|5917.48|5916.78|5917.73|5917.03|5917.73|5917.03|5917.48|5916.78|16
1735653460000|2024-12-31 13:57:40|5917.85|5917.15|5917.73|5917.03|5917.85|5917.15|5917.73|5917.03|1
1735653470000|2024-12-31 13:57:50|||||||||1
1735653480000|2024-12-31 13:58:00|5917.85|5917.15|5917.73|5917.03|5917.85|5917.15|5917.73|5917.03|17
1735653500000|2024-12-31 13:58:20|5917.85|5917.15|5917.98|5917.28|5917.98|5917.28|5917.85|5917.15|8
1735653510000|2024-12-31 13:58:30|5917.73|5917.03|5918.23|5917.53|5918.23|5917.53|5917.73|5917.03|72
1735653520000|2024-12-31 13:58:40|5918.35|5917.65|5918.73|5918.03|5918.98|5918.28|5918.35|5917.65|54
1735653530000|2024-12-31 13:58:50|5918.85|5918.15|5918.73|5918.03|5918.98|5918.28|5918.73|5918.03|12
1735653540000|2024-12-31 13:59:00|5918.98|5918.28|5918.23|5917.53|5918.98|5918.28|5918.23|5917.53|42
1735653550000|2024-12-31 13:59:10|5917.98|5917.28|5917.98|5917.28|5917.98|5917.28|5917.6|5916.9|36
1735653560000|2024-12-31 13:59:20|5917.73|5917.03|5917.85|5917.15|5917.85|5917.15|5917.73|5917.03|10
1735653570000|2024-12-31 13:59:30|5917.98|5917.28|5917.73|5917.03|5917.98|5917.28|5917.73|5917.03|6
1735653580000|2024-12-31 13:59:40|5917.48|5916.78|5917.73|5917.03|5917.73|5917.03|5917.48|5916.78|15
1735653590000|2024-12-31 13:59:50|5917.6|5916.9|5917.6|5916.9|5917.73|5917.03|5917.48|5916.78|22
1735653600000|2024-12-31 14:00:00|5917.73|5917.03|5916.48|5915.78|5917.73|5917.03|5916.48|5915.78|99
1735653610000|2024-12-31 14:00:10|5916.35|5915.65|5915.73|5915.03|5916.48|5915.78|5915.73|5915.03|104
1735653620000|2024-12-31 14:00:20|5915.85|5915.15|5915.85|5915.15|5915.98|5915.28|5915.73|5915.03|85
1735653630000|2024-12-31 14:00:30|5915.73|5915.03|5915.23|5914.53|5915.98|5915.28|5914.98|5914.28|144
1735653640000|2024-12-31 14:00:40|5914.98|5914.28|5915.48|5914.78|5915.48|5914.78|5914.73|5914.03|149
1735653650000|2024-12-31 14:00:50|5915.35|5914.65|5915.73|5915.03|5915.73|5915.03|5915.35|5914.65|32
1735653660000|2024-12-31 14:01:00|5915.98|5915.28|5915.23|5914.53|5916.23|5915.53|5915.23|5914.53|109
1735653670000|2024-12-31 14:01:10|5914.98|5914.28|5914.73|5914.03|5914.98|5914.28|5914.48|5913.78|127
1735653680000|2024-12-31 14:01:20|5914.23|5913.53|5914.48|5913.78|5914.98|5914.28|5914.23|5913.53|57
1735653690000|2024-12-31 14:01:30|5914.73|5914.03|5914.73|5914.03|5914.73|5914.03|5914.48|5913.78|67
1735653700000|2024-12-31 14:01:40|5914.85|5914.15|5914.73|5914.03|5914.85|5914.15|5914.6|5913.9|21
1735653710000|2024-12-31 14:01:50|5914.6|5913.9|5914.73|5914.03|5914.85|5914.15|5914.48|5913.78|49
1735653720000|2024-12-31 14:02:00|5914.98|5914.28|5915.23|5914.53|5915.35|5914.65|5914.98|5914.28|51
1735653730000|2024-12-31 14:02:10|5915.35|5914.65|5916.23|5915.53|5916.35|5915.65|5915.35|5914.65|108
1735653740000|2024-12-31 14:02:20|5916.1|5915.4|5915.98|5915.28|5916.23|5915.53|5915.98|5915.28|34
1735653750000|2024-12-31 14:02:30|5915.85|5915.15|5915.73|5915.03|5915.98|5915.28|5915.73|5915.03|60
1735653760000|2024-12-31 14:02:40|5915.98|5915.28|5915.85|5915.15|5915.98|5915.28|5915.73|5915.03|26
1735653770000|2024-12-31 14:02:50|5915.98|5915.28|5916.23|5915.53|5916.73|5916.03|5915.98|5915.28|67
1735653780000|2024-12-31 14:03:00|5916.1|5915.4|5916.73|5916.03|5916.98|5916.28|5916.1|5915.4|99
1735653790000|2024-12-31 14:03:10|5916.98|5916.28|5916.73|5916.03|5916.98|5916.28|5916.73|5916.03|60
1735653800000|2024-12-31 14:03:20|5916.85|5916.15|5916.98|5916.28|5916.98|5916.28|5916.73|5916.03|21
1735653810000|2024-12-31 14:03:30|5917.1|5916.4|5916.98|5916.28|5917.23|5916.53|5916.98|5916.28|30
1735653820000|2024-12-31 14:03:40|5917.1|5916.4|5917.48|5916.78|5917.48|5916.78|5917.1|5916.4|38
1735653830000|2024-12-31 14:03:50|5917.73|5917.03|5916.98|5916.28|5917.73|5917.03|5916.98|5916.28|63
1735653840000|2024-12-31 14:04:00|5917.1|5916.4|5916.23|5915.53|5917.1|5916.4|5916.23|5915.53|55
1735653850000|2024-12-31 14:04:10|5916.1|5915.4|5915.98|5915.28|5916.23|5915.53|5915.73|5915.03|115
1735653860000|2024-12-31 14:04:20|5915.73|5915.03|5915.23|5914.53|5915.73|5915.03|5915.23|5914.53|142
1735653870000|2024-12-31 14:04:30|5915.35|5914.65|5915.48|5914.78|5915.48|5914.78|5915.35|5914.65|30
1735653880000|2024-12-31 14:04:40|5915.35|5914.65|5915.48|5914.78|5915.48|5914.78|5915.35|5914.65|11
1735653890000|2024-12-31 14:04:50|5915.35|5914.65|5915.35|5914.65|5915.35|5914.65|5915.23|5914.53|22
1735653900000|2024-12-31 14:05:00|5915.23|5914.53|5915.23|5914.53|5915.73|5915.03|5915.1|5914.4|71
1735653910000|2024-12-31 14:05:10|5915.48|5914.78|5915.98|5915.28|5916.48|5915.78|5915.48|5914.78|152
1735653920000|2024-12-31 14:05:20|5916.1|5915.4|5915.85|5915.15|5916.1|5915.4|5915.73|5915.03|160
1735653930000|2024-12-31 14:05:30|5915.73|5915.03|5915.73|5915.03|5915.73|5915.03|5915.48|5914.78|28
1735653940000|2024-12-31 14:05:40|5915.98|5915.28|5916.23|5915.53|5916.23|5915.53|5915.98|5915.28|34
1735653950000|2024-12-31 14:05:50|5916.1|5915.4|5916.23|5915.53|5916.23|5915.53|5915.73|5915.03|68
1735653960000|2024-12-31 14:06:00|5915.98|5915.28|5915.73|5915.03|5915.98|5915.28|5915.73|5915.03|30
1735653970000|2024-12-31 14:06:10|5915.48|5914.78|5915.48|5914.78|5915.48|5914.78|5915.23|5914.53|38
1735653980000|2024-12-31 14:06:20|5915.35|5914.65|5916.73|5916.03|5916.98|5916.28|5915.35|5914.65|74
1735653990000|2024-12-31 14:06:30|5916.98|5916.28|5917.48|5916.78|5917.6|5916.9|5916.98|5916.28|57
1735654000000|2024-12-31 14:06:40|5917.6|5916.9|5917.98|5917.28|5918.23|5917.53|5917.48|5916.78|90
1735654010000|2024-12-31 14:06:50|5918.23|5917.53|5918.35|5917.65|5918.48|5917.78|5918.1|5917.4|76
1735654020000|2024-12-31 14:07:00|5918.48|5917.78|5918.23|5917.53|5918.48|5917.78|5917.98|5917.28|36
1735654030000|2024-12-31 14:07:10|5918.48|5917.78|5918.6|5917.9|5918.6|5917.9|5918.48|5917.78|54
1735654040000|2024-12-31 14:07:20|5918.48|5917.78|5917.98|5917.28|5918.48|5917.78|5917.98|5917.28|69
1735654050000|2024-12-31 14:07:30|5918.1|5917.4|5917.98|5917.28|5918.1|5917.4|5917.48|5916.78|43
1735654060000|2024-12-31 14:07:40|5917.85|5917.15|5917.98|5917.28|5917.98|5917.28|5917.73|5917.03|14
1735654070000|2024-12-31 14:07:50|5918.1|5917.4|5918.73|5918.03|5918.73|5918.03|5917.98|5917.28|36
1735654080000|2024-12-31 14:08:00|5918.98|5918.28|5918.98|5918.28|5919.23|5918.53|5918.73|5918.03|49
1735654090000|2024-12-31 14:08:10|5918.73|5918.03|5918.23|5917.53|5918.73|5918.03|5918.23|5917.53|33
1735654100000|2024-12-31 14:08:20|5918.1|5917.4|5918.73|5918.03|5918.73|5918.03|5917.98|5917.28|59
1735654110000|2024-12-31 14:08:30|5918.98|5918.28|5918.48|5917.78|5918.98|5918.28|5918.48|5917.78|49
1735654120000|2024-12-31 14:08:40|5918.35|5917.65|5918.48|5917.78|5918.48|5917.78|5918.23|5917.53|20
1735654130000|2024-12-31 14:08:50|5918.6|5917.9|5918.98|5918.28|5918.98|5918.28|5918.48|5917.78|24
1735654140000|2024-12-31 14:09:00|5918.85|5918.15|5918.23|5917.53|5918.98|5918.28|5918.23|5917.53|55
1735654150000|2024-12-31 14:09:10|5918.48|5917.78|5918.48|5917.78|5918.48|5917.78|5918.35|5917.65|32
1735654160000|2024-12-31 14:09:20|5918.73|5918.03|5918.73|5918.03|5918.73|5918.03|5918.48|5917.78|20
1735654170000|2024-12-31 14:09:30|5918.98|5918.28|5918.98|5918.28|5919.1|5918.4|5918.73|5918.03|33
1735654180000|2024-12-31 14:09:40|5919.1|5918.4|5919.23|5918.53|5919.35|5918.65|5918.73|5918.03|78
1735654190000|2024-12-31 14:09:50|5918.98|5918.28|5918.98|5918.28|5918.98|5918.28|5918.98|5918.28|31
1735654200000|2024-12-31 14:10:00|5918.73|5918.03|5919.23|5918.53|5919.48|5918.78|5918.73|5918.03|56
1735654210000|2024-12-31 14:10:10|5919.1|5918.4|5918.73|5918.03|5919.23|5918.53|5918.73|5918.03|25
1735654220000|2024-12-31 14:10:20|5918.48|5917.78|5917.98|5917.28|5918.73|5918.03|5917.98|5917.28|201
1735654230000|2024-12-31 14:10:30|5918.23|5917.53|5918.48|5917.78|5918.48|5917.78|5917.48|5916.78|275
1735654240000|2024-12-31 14:10:40|5918.6|5917.9|5919.48|5918.78|5919.48|5918.78|5918.6|5917.9|86
1735654250000|2024-12-31 14:10:50|5919.73|5919.03|5919.48|5918.78|5919.85|5919.15|5919.1|5918.4|169
1735654260000|2024-12-31 14:11:00|5919.35|5918.65|5919.23|5918.53|5919.35|5918.65|5919.23|5918.53|67
1735654270000|2024-12-31 14:11:10|5919.1|5918.4|5920.23|5919.53|5920.35|5919.65|5919.1|5918.4|125
1735654280000|2024-12-31 14:11:20|5920.48|5919.78|5919.73|5919.03|5920.48|5919.78|5919.73|5919.03|87
1735654290000|2024-12-31 14:11:30|5920.23|5919.53|5920.48|5919.78|5920.6|5919.9|5920.23|5919.53|141
1735654300000|2024-12-31 14:11:40|5920.35|5919.65|5920.23|5919.53|5920.48|5919.78|5920.23|5919.53|21
1735654310000|2024-12-31 14:11:50|5920.1|5919.4|5919.85|5919.15|5920.23|5919.53|5919.73|5919.03|207
1735654320000|2024-12-31 14:12:00|5919.98|5919.28|5919.73|5919.03|5920.1|5919.4|5919.48|5918.78|78
1735654330000|2024-12-31 14:12:10|5919.85|5919.15|5919.98|5919.28|5919.98|5919.28|5919.85|5919.15|7
1735654340000|2024-12-31 14:12:20|5920.1|5919.4|5920.73|5920.03|5920.73|5920.03|5920.1|5919.4|62
1735654350000|2024-12-31 14:12:30|5920.98|5920.28|5920.98|5920.28|5920.98|5920.28|5920.73|5920.03|150
1735654360000|2024-12-31 14:12:40|5920.73|5920.03|5920.73|5920.03|5920.85|5920.15|5920.73|5920.03|76
1735654370000|2024-12-31 14:12:50|5920.85|5920.15|5920.73|5920.03|5920.98|5920.28|5920.73|5920.03|45
1735654380000|2024-12-31 14:13:00|5920.85|5920.15|5920.98|5920.28|5920.98|5920.28|5920.85|5920.15|51
1735654390000|2024-12-31 14:13:10|5921.1|5920.4|5921.23|5920.53|5921.48|5920.78|5920.98|5920.28|144
1735654400000|2024-12-31 14:13:20|5921.1|5920.4|5921.23|5920.53|5921.23|5920.53|5920.98|5920.28|62
1735654410000|2024-12-31 14:13:30|5921.1|5920.4|5921.48|5920.78|5921.48|5920.78|5920.98|5920.28|159
1735654420000|2024-12-31 14:13:40|5921.35|5920.65|5921.48|5920.78|5921.48|5920.78|5920.98|5920.28|59
1735654430000|2024-12-31 14:13:50|5921.6|5920.9|5921.73|5921.03|5921.73|5921.03|5921.6|5920.9|25
1735654440000|2024-12-31 14:14:00|5921.48|5920.78|5921.98|5921.28|5921.98|5921.28|5921.48|5920.78|202
1735654450000|2024-12-31 14:14:10|5922.1|5921.4|5921.48|5920.78|5922.1|5921.4|5921.23|5920.53|230
1735654460000|2024-12-31 14:14:20|5921.35|5920.65|5920.73|5920.03|5921.35|5920.65|5920.73|5920.03|76
1735654470000|2024-12-31 14:14:30|5920.6|5919.9|5920.23|5919.53|5920.73|5920.03|5920.23|5919.53|134
1735654480000|2024-12-31 14:14:40|5920.35|5919.65|5920.73|5920.03|5920.85|5920.15|5920.35|5919.65|65
1735654490000|2024-12-31 14:14:50|5920.85|5920.15|5920.73|5920.03|5920.85|5920.15|5920.48|5919.78|45
1735654500000|2024-12-31 14:15:00|5920.85|5920.15|5920.73|5920.03|5920.98|5920.28|5920.48|5919.78|84
1735654510000|2024-12-31 14:15:10|5920.85|5920.15|5920.73|5920.03|5920.85|5920.15|5920.73|5920.03|42
1735654520000|2024-12-31 14:15:20|5920.48|5919.78|5920.48|5919.78|5920.48|5919.78|5920.23|5919.53|62
1735654530000|2024-12-31 14:15:30|5920.6|5919.9|5920.98|5920.28|5920.98|5920.28|5920.48|5919.78|48
1735654540000|2024-12-31 14:15:40|5921.1|5920.4|5921.23|5920.53|5921.23|5920.53|5920.98|5920.28|30
1735654550000|2024-12-31 14:15:50|5920.98|5920.28|5921.23|5920.53|5921.23|5920.53|5920.98|5920.28|70
1735654560000|2024-12-31 14:16:00|5921.35|5920.65|5921.48|5920.78|5921.48|5920.78|5921.23|5920.53|73
1735654570000|2024-12-31 14:16:10|5921.35|5920.65|5921.23|5920.53|5921.48|5920.78|5921.23|5920.53|16
1735654580000|2024-12-31 14:16:20|5921.1|5920.4|5921.48|5920.78|5921.48|5920.78|5921.1|5920.4|27
1735654590000|2024-12-31 14:16:30|5921.73|5921.03|5922.1|5921.4|5922.23|5921.53|5921.6|5920.9|112
1735654600000|2024-12-31 14:16:40|5922.23|5921.53|5921.98|5921.28|5922.23|5921.53|5921.98|5921.28|34
1735654610000|2024-12-31 14:16:50|5921.73|5921.03|5921.48|5920.78|5921.73|5921.03|5921.48|5920.78|128
1735654620000|2024-12-31 14:17:00|5921.6|5920.9|5921.23|5920.53|5921.73|5921.03|5920.98|5920.28|101
1735654630000|2024-12-31 14:17:10|5920.98|5920.28|5920.48|5919.78|5920.98|5920.28|5920.48|5919.78|56
1735654640000|2024-12-31 14:17:20|5920.73|5920.03|5920.48|5919.78|5920.73|5920.03|5920.48|5919.78|35
1735654650000|2024-12-31 14:17:30|5920.23|5919.53|5920.35|5919.65|5920.35|5919.65|5920.1|5919.4|60
1735654660000|2024-12-31 14:17:40|5920.73|5920.03|5920.6|5919.9|5921.23|5920.53|5920.6|5919.9|114
1735654670000|2024-12-31 14:17:50|5920.73|5920.03|5920.23|5919.53|5920.98|5920.28|5920.23|5919.53|50
1735654680000|2024-12-31 14:18:00|5920.35|5919.65|5920.48|5919.78|5920.48|5919.78|5920.35|5919.65|21
1735654690000|2024-12-31 14:18:10|5920.73|5920.03|5920.73|5920.03|5920.98|5920.28|5920.73|5920.03|53
1735654700000|2024-12-31 14:18:20|5920.98|5920.28|5920.98|5920.28|5921.23|5920.53|5920.98|5920.28|36
1735654710000|2024-12-31 14:18:30|5920.73|5920.03|5920.73|5920.03|5920.85|5920.15|5920.48|5919.78|104
1735654720000|2024-12-31 14:18:40|5920.98|5920.28|5920.73|5920.03|5920.98|5920.28|5920.73|5920.03|52
1735654730000|2024-12-31 14:18:50|5920.85|5920.15|5920.73|5920.03|5920.98|5920.28|5920.73|5920.03|26
1735654740000|2024-12-31 14:19:00|5920.6|5919.9|5920.23|5919.53|5920.6|5919.9|5919.73|5919.03|138
1735654750000|2024-12-31 14:19:10|5920.35|5919.65|5920.48|5919.78|5920.48|5919.78|5920.23|5919.53|72
1735654760000|2024-12-31 14:19:20|||||||||30
1735654770000|2024-12-31 14:19:30|5920.23|5919.53|5920.35|5919.65|5920.48|5919.78|5920.23|5919.53|55
1735654780000|2024-12-31 14:19:40|5920.48|5919.78|5920.73|5920.03|5920.98|5920.28|5920.48|5919.78|86
1735654790000|2024-12-31 14:19:50|5920.85|5920.15|5921.23|5920.53|5921.23|5920.53|5920.85|5920.15|70
1735654800000|2024-12-31 14:20:00|5921.1|5920.4|5920.48|5919.78|5921.1|5920.4|5920.48|5919.78|71
1735654810000|2024-12-31 14:20:10|5920.6|5919.9|5920.98|5920.28|5920.98|5920.28|5920.6|5919.9|52
1735654820000|2024-12-31 14:20:20|5921.48|5920.78|5921.98|5921.28|5921.98|5921.28|5921.48|5920.78|124
1735654830000|2024-12-31 14:20:30|5922.23|5921.53|5921.98|5921.28|5922.35|5921.65|5921.98|5921.28|132
1735654840000|2024-12-31 14:20:40|5921.85|5921.15|5921.98|5921.28|5922.23|5921.53|5921.73|5921.03|113
1735654850000|2024-12-31 14:20:50|5922.23|5921.53|5921.98|5921.28|5922.23|5921.53|5921.98|5921.28|90
1735654860000|2024-12-31 14:21:00|5921.73|5921.03|5922.23|5921.53|5922.23|5921.53|5921.73|5921.03|53
1735654870000|2024-12-31 14:21:10|5922.35|5921.65|5922.48|5921.78|5922.48|5921.78|5922.23|5921.53|124
1735654880000|2024-12-31 14:21:20|5922.6|5921.9|5922.23|5921.53|5922.6|5921.9|5922.23|5921.53|89
1735654890000|2024-12-31 14:21:30|5921.98|5921.28|5922.23|5921.53|5922.23|5921.53|5921.98|5921.28|86
1735654900000|2024-12-31 14:21:40|5922.1|5921.4|5921.98|5921.28|5922.35|5921.65|5921.73|5921.03|110
1735654910000|2024-12-31 14:21:50|5921.85|5921.15|5922.23|5921.53|5922.23|5921.53|5921.73|5921.03|31
1735654920000|2024-12-31 14:22:00|5922.1|5921.4|5921.98|5921.28|5922.23|5921.53|5921.98|5921.28|92
1735654930000|2024-12-31 14:22:10|5922.1|5921.4|5922.23|5921.53|5922.23|5921.53|5922.1|5921.4|64
1735654940000|2024-12-31 14:22:20|5922.48|5921.78|5922.23|5921.53|5922.48|5921.78|5922.23|5921.53|57
1735654950000|2024-12-31 14:22:30|5922.35|5921.65|5922.48|5921.78|5922.73|5922.03|5922.35|5921.65|38
1735654960000|2024-12-31 14:22:40|5922.35|5921.65|5921.98|5921.28|5922.35|5921.65|5921.98|5921.28|66
1735654970000|2024-12-31 14:22:50|5921.85|5921.15|5921.48|5920.78|5921.85|5921.15|5921.48|5920.78|39
1735654980000|2024-12-31 14:23:00|5921.6|5920.9|5921.48|5920.78|5921.6|5920.9|5921.23|5920.53|54
1735654990000|2024-12-31 14:23:10|5921.35|5920.65|5920.73|5920.03|5921.35|5920.65|5920.73|5920.03|46
1735655000000|2024-12-31 14:23:20|5920.98|5920.28|5921.23|5920.53|5921.23|5920.53|5920.98|5920.28|36
1735655010000|2024-12-31 14:23:30|5921.48|5920.78|5921.98|5921.28|5921.98|5921.28|5921.48|5920.78|24
1735655020000|2024-12-31 14:23:40|5922.23|5921.53|5922.23|5921.53|5922.23|5921.53|5922.23|5921.53|72
1735655030000|2024-12-31 14:23:50|5922.35|5921.65|5922.23|5921.53|5922.35|5921.65|5922.23|5921.53|19
1735655040000|2024-12-31 14:24:00|5921.98|5921.28|5921.98|5921.28|5922.23|5921.53|5921.98|5921.28|50
1735655050000|2024-12-31 14:24:10|5922.1|5921.4|5922.1|5921.4|5922.23|5921.53|5921.98|5921.28|21
1735655060000|2024-12-31 14:24:20|5921.98|5921.28|5922.35|5921.65|5922.48|5921.78|5921.98|5921.28|48
1735655070000|2024-12-31 14:24:30|5922.48|5921.78|5922.48|5921.78|5922.48|5921.78|5922.23|5921.53|67
1735655080000|2024-12-31 14:24:40|5922.35|5921.65|5922.35|5921.65|5922.48|5921.78|5922.23|5921.53|22
1735655090000|2024-12-31 14:24:50|5922.23|5921.53|5921.98|5921.28|5922.35|5921.65|5921.98|5921.28|48
1735655100000|2024-12-31 14:25:00|5922.1|5921.4|5922.48|5921.78|5922.73|5922.03|5921.73|5921.03|316
1735655110000|2024-12-31 14:25:10|5922.73|5922.03|5922.98|5922.28|5922.98|5922.28|5922.73|5922.03|160
1735655120000|2024-12-31 14:25:20|5922.85|5922.15|5922.48|5921.78|5922.85|5922.15|5922.23|5921.53|73
1735655130000|2024-12-31 14:25:30|5922.23|5921.53|5922.23|5921.53|5922.48|5921.78|5921.98|5921.28|113
1735655140000|2024-12-31 14:25:40|5922.1|5921.4|5922.48|5921.78|5922.48|5921.78|5922.1|5921.4|44
1735655150000|2024-12-31 14:25:50|5922.23|5921.53|5922.23|5921.53|5922.23|5921.53|5921.98|5921.28|83
1735655160000|2024-12-31 14:26:00|5921.98|5921.28|5921.98|5921.28|5922.1|5921.4|5921.98|5921.28|33
1735655170000|2024-12-31 14:26:10|5921.73|5921.03|5921.73|5921.03|5921.98|5921.28|5921.73|5921.03|59
1735655180000|2024-12-31 14:26:20|5921.48|5920.78|5921.48|5920.78|5921.48|5920.78|5921.48|5920.78|54
1735655190000|2024-12-31 14:26:30|5921.23|5920.53|5921.73|5921.03|5921.73|5921.03|5921.23|5920.53|89
1735655200000|2024-12-31 14:26:40|5921.6|5920.9|5921.48|5920.78|5921.98|5921.28|5921.48|5920.78|177
1735655210000|2024-12-31 14:26:50|5921.35|5920.65|5921.48|5920.78|5921.48|5920.78|5920.98|5920.28|145
1735655220000|2024-12-31 14:27:00|5921.23|5920.53|5921.48|5920.78|5921.48|5920.78|5920.98|5920.28|96
1735655230000|2024-12-31 14:27:10|5921.73|5921.03|5921.73|5921.03|5921.73|5921.03|5921.48|5920.78|49
1735655240000|2024-12-31 14:27:20|5921.98|5921.28|5921.23|5920.53|5921.98|5921.28|5921.23|5920.53|86
1735655250000|2024-12-31 14:27:30|5920.98|5920.28|5920.98|5920.28|5920.98|5920.28|5920.98|5920.28|22
1735655260000|2024-12-31 14:27:40|5920.23|5919.53|5919.48|5918.78|5920.35|5919.65|5919.48|5918.78|476
1735655270000|2024-12-31 14:27:50|5919.23|5918.53|5918.98|5918.28|5919.73|5919.03|5918.73|5918.03|330
1735655280000|2024-12-31 14:28:00|5918.73|5918.03|5918.98|5918.28|5919.23|5918.53|5918.73|5918.03|178
1735655290000|2024-12-31 14:28:10|5919.23|5918.53|5919.23|5918.53|5919.23|5918.53|5918.98|5918.28|100
1735655300000|2024-12-31 14:28:20|5919.35|5918.65|5919.73|5919.03|5919.73|5919.03|5919.35|5918.65|54
1735655310000|2024-12-31 14:28:30|5919.6|5918.9|5919.23|5918.53|5919.6|5918.9|5918.98|5918.28|164
1735655320000|2024-12-31 14:28:40|5919.35|5918.65|5919.73|5919.03|5919.73|5919.03|5919.35|5918.65|69
1735655330000|2024-12-31 14:28:50|5919.48|5918.78|5918.98|5918.28|5919.48|5918.78|5918.73|5918.03|167
1735655340000|2024-12-31 14:29:00|5919.23|5918.53|5919.23|5918.53|5919.48|5918.78|5919.23|5918.53|168
1735655350000|2024-12-31 14:29:10|5919.1|5918.4|5918.48|5917.78|5919.23|5918.53|5918.48|5917.78|170
1735655360000|2024-12-31 14:29:20|5918.35|5917.65|5918.48|5917.78|5918.48|5917.78|5918.35|5917.65|156
1735655370000|2024-12-31 14:29:30|5918.23|5917.53|5918.23|5917.53|5918.23|5917.53|5917.98|5917.28|253
1735655380000|2024-12-31 14:29:40|5917.98|5917.28|5917.98|5917.28|5917.98|5917.28|5917.85|5917.15|222
1735655390000|2024-12-31 14:29:50|5917.73|5917.03|5918.23|5917.53|5918.48|5917.78|5917.73|5917.03|394
1735655400000|2024-12-31 14:30:00|5918.13|5917.63|5914.38|5913.88|5918.13|5917.63|5912.88|5912.38|3925
1735655410000|2024-12-31 14:30:10|5914.63|5914.13|5917.13|5916.63|5917.38|5916.88|5914.38|5913.88|993
1735655420000|2024-12-31 14:30:20|5917.38|5916.88|5918.63|5918.13|5919.13|5918.63|5916.88|5916.38|1386
1735655430000|2024-12-31 14:30:30|5918.5|5918|5919.88|5919.38|5920.25|5919.75|5918.5|5918|1181
1735655440000|2024-12-31 14:30:40|5919.75|5919.25|5920.13|5919.63|5920.13|5919.63|5919.13|5918.63|1047
1735655450000|2024-12-31 14:30:50|5919.88|5919.38|5920.63|5920.13|5920.88|5920.38|5919.88|5919.38|812
1735655460000|2024-12-31 14:31:00|5920.88|5920.38|5919.63|5919.13|5920.88|5920.38|5918.88|5918.38|1294
1735655470000|2024-12-31 14:31:10|5919.38|5918.88|5920.88|5920.38|5920.88|5920.38|5918.63|5918.13|1065
1735655480000|2024-12-31 14:31:20|5920.38|5919.88|5919.88|5919.38|5921.38|5920.88|5919.88|5919.38|1131
1735655490000|2024-12-31 14:31:30|5919.63|5919.13|5919.88|5919.38|5920.13|5919.63|5918.63|5918.13|855
1735655500000|2024-12-31 14:31:40|5919.63|5919.13|5918.38|5917.88|5919.88|5919.38|5918.13|5917.63|856
1735655510000|2024-12-31 14:31:50|5918.5|5918|5917.63|5917.13|5918.63|5918.13|5917.38|5916.88|895
1735655520000|2024-12-31 14:32:00|5917.13|5916.63|5917.88|5917.38|5918.88|5918.38|5916.88|5916.38|1138
1735655530000|2024-12-31 14:32:10|5918.13|5917.63|5920.38|5919.88|5920.38|5919.88|5917.63|5917.13|968
1735655540000|2024-12-31 14:32:20|5920.13|5919.63|5919.88|5919.38|5920.88|5920.38|5919.88|5919.38|736
1735655550000|2024-12-31 14:32:30|5919.63|5919.13|5918.63|5918.13|5919.88|5919.38|5918.13|5917.63|571
1735655560000|2024-12-31 14:32:40|5918.38|5917.88|5917.63|5917.13|5918.88|5918.38|5916.63|5916.13|789
1735655570000|2024-12-31 14:32:50|5917.38|5916.88|5914.88|5914.38|5917.63|5917.13|5914.88|5914.38|645
1735655580000|2024-12-31 14:33:00|5915.13|5914.63|5916.88|5916.38|5917.13|5916.63|5915|5914.5|938
1735655590000|2024-12-31 14:33:10|5917.13|5916.63|5919.13|5918.63|5919.13|5918.63|5917|5916.5|866
1735655600000|2024-12-31 14:33:20|5919.38|5918.88|5920.13|5919.63|5920.38|5919.88|5919.13|5918.63|564
1735655610000|2024-12-31 14:33:30|5920.38|5919.88|5923.13|5922.63|5923.13|5922.63|5920.38|5919.88|934
1735655620000|2024-12-31 14:33:40|5923.38|5922.88|5924.13|5923.63|5924.13|5923.63|5922.88|5922.38|956
1735655630000|2024-12-31 14:33:50|5924|5923.5|5923.88|5923.38|5924.38|5923.88|5923.63|5923.13|815
1735655640000|2024-12-31 14:34:00|5923.63|5923.13|5921.13|5920.63|5923.88|5923.38|5921.13|5920.63|1225
1735655650000|2024-12-31 14:34:10|5920.88|5920.38|5922.88|5922.38|5922.88|5922.38|5920.13|5919.63|865
1735655660000|2024-12-31 14:34:20|5922.63|5922.13|5923.38|5922.88|5924.38|5923.88|5922.63|5922.13|999
1735655670000|2024-12-31 14:34:30|5922.88|5922.38|5922.13|5921.63|5922.88|5922.38|5921.38|5920.88|901
1735655680000|2024-12-31 14:34:40|5921.63|5921.13|5920.75|5920.25|5921.63|5921.13|5920.63|5920.13|568
1735655690000|2024-12-31 14:34:50|5920.38|5919.88|5918.63|5918.13|5920.63|5920.13|5918.63|5918.13|663
1735655700000|2024-12-31 14:35:00|5918.38|5917.88|5920.63|5920.13|5920.63|5920.13|5918.38|5917.88|1254
1735655710000|2024-12-31 14:35:10|5921.13|5920.63|5919.88|5919.38|5921.13|5920.63|5918.88|5918.38|552
1735655720000|2024-12-31 14:35:20|5920.13|5919.63|5919.88|5919.38|5920.13|5919.63|5919.13|5918.63|418
1735655730000|2024-12-31 14:35:30|5919.63|5919.13|5919.38|5918.88|5920.13|5919.63|5919.38|5918.88|410
1735655740000|2024-12-31 14:35:40|5918.88|5918.38|5918.13|5917.63|5919.63|5919.13|5918.13|5917.63|574
1735655750000|2024-12-31 14:35:50|5918.25|5917.75|5919.38|5918.88|5920.13|5919.63|5918.13|5917.63|445
1735655760000|2024-12-31 14:36:00|5919.63|5919.13|5919.13|5918.63|5920.38|5919.88|5919.13|5918.63|412
1735655770000|2024-12-31 14:36:10|5918.88|5918.38|5919.38|5918.88|5920.13|5919.63|5918.63|5918.13|378
1735655780000|2024-12-31 14:36:20|5918.88|5918.38|5918.63|5918.13|5918.88|5918.38|5917.63|5917.13|500
1735655790000|2024-12-31 14:36:30|5918.38|5917.88|5919.13|5918.63|5919.63|5919.13|5918.38|5917.88|330
1735655800000|2024-12-31 14:36:40|5918.88|5918.38|5918.13|5917.63|5918.88|5918.38|5917.63|5917.13|286
1735655810000|2024-12-31 14:36:50|5917.88|5917.38|5916.38|5915.88|5918.13|5917.63|5916.38|5915.88|651
1735655820000|2024-12-31 14:37:00|5916.88|5916.38|5917.63|5917.13|5917.88|5917.38|5916.88|5916.38|779
1735655830000|2024-12-31 14:37:10|5917.88|5917.38|5918.13|5917.63|5919.13|5918.63|5917.63|5917.13|428
1735655840000|2024-12-31 14:37:20|5917.5|5917|5917.13|5916.63|5918.13|5917.63|5916.88|5916.38|535
1735655850000|2024-12-31 14:37:30|5916.88|5916.38|5917.38|5916.88|5917.38|5916.88|5915.63|5915.13|454
1735655860000|2024-12-31 14:37:40|5917.13|5916.63|5915.38|5914.88|5917.13|5916.63|5915.38|5914.88|486
1735655870000|2024-12-31 14:37:50|5915.13|5914.63|5915.38|5914.88|5915.88|5915.38|5914.88|5914.38|547
1735655880000|2024-12-31 14:38:00|5915.63|5915.13|5914.38|5913.88|5915.63|5915.13|5913.88|5913.38|765
1735655890000|2024-12-31 14:38:10|5914.63|5914.13|5911.13|5910.63|5914.63|5914.13|5911.13|5910.63|1406
1735655900000|2024-12-31 14:38:20|5911.38|5910.88|5910.38|5909.88|5911.88|5911.38|5909.88|5909.38|1228
1735655910000|2024-12-31 14:38:30|5910.13|5909.63|5909.13|5908.63|5910.13|5909.63|5908.38|5907.88|1120
1735655920000|2024-12-31 14:38:40|5909.63|5909.13|5908.63|5908.13|5910.13|5909.63|5908.13|5907.63|848
1735655930000|2024-12-31 14:38:50|5908.88|5908.38|5910.13|5909.63|5910.38|5909.88|5908.38|5907.88|750
1735655940000|2024-12-31 14:39:00|5910.38|5909.88|5909.13|5908.63|5910.63|5910.13|5908.75|5908.25|964
1735655950000|2024-12-31 14:39:10|5908.63|5908.13|5910.63|5910.13|5910.63|5910.13|5908.63|5908.13|705
1735655960000|2024-12-31 14:39:20|5910.38|5909.88|5910.75|5910.25|5911.88|5911.38|5909.63|5909.13|834
1735655970000|2024-12-31 14:39:30|5911.13|5910.63|5908.38|5907.88|5911.13|5910.63|5908.38|5907.88|588
1735655980000|2024-12-31 14:39:40|5908.13|5907.63|5909.13|5908.63|5909.63|5909.13|5908.13|5907.63|495
1735655990000|2024-12-31 14:39:50|5908.88|5908.38|5907.63|5907.13|5909.13|5908.63|5907.38|5906.88|543
1735656000000|2024-12-31 14:40:00|5907.38|5906.88|5907.38|5906.88|5908.88|5908.38|5907.13|5906.63|1027
1735656010000|2024-12-31 14:40:10|5907.13|5906.63|5906.63|5906.13|5907.38|5906.88|5905.38|5904.88|951
1735656020000|2024-12-31 14:40:20|5906|5905.5|5905.63|5905.13|5906.13|5905.63|5905.38|5904.88|726
1735656030000|2024-12-31 14:40:30|5905.88|5905.38|5906.13|5905.63|5906.63|5906.13|5905.88|5905.38|617
1735656040000|2024-12-31 14:40:40|5906.63|5906.13|5906.88|5906.38|5908.63|5908.13|5906.63|5906.13|643
1735656050000|2024-12-31 14:40:50|5906.63|5906.13|5906.13|5905.63|5906.88|5906.38|5905.63|5905.13|433
1735656060000|2024-12-31 14:41:00|5906.88|5906.38|5906.13|5905.63|5907.88|5907.38|5905.88|5905.38|716
1735656070000|2024-12-31 14:41:10|5906.38|5905.88|5905.63|5905.13|5907.13|5906.63|5905.13|5904.63|1642
1735656080000|2024-12-31 14:41:20|5905.88|5905.38|5906.38|5905.88|5907.63|5907.13|5905.38|5904.88|764
1735656090000|2024-12-31 14:41:30|5906.25|5905.75|5904.88|5904.38|5906.63|5906.13|5904.88|5904.38|825
1735656100000|2024-12-31 14:41:40|5904.63|5904.13|5906.63|5906.13|5906.63|5906.13|5904.63|5904.13|800
1735656110000|2024-12-31 14:41:50|5906.75|5906.25|5907.13|5906.63|5907.13|5906.63|5905.88|5905.38|401
1735656120000|2024-12-31 14:42:00|5907.38|5906.88|5904.63|5904.13|5907.38|5906.88|5904.63|5904.13|498
1735656130000|2024-12-31 14:42:10|5904.13|5903.63|5904.13|5903.63|5904.63|5904.13|5903.63|5903.13|764
1735656140000|2024-12-31 14:42:20|5904.38|5903.88|5905.63|5905.13|5905.63|5905.13|5904.25|5903.75|352
1735656150000|2024-12-31 14:42:30|5905.38|5904.88|5905.13|5904.63|5905.38|5904.88|5904.13|5903.63|480
1735656160000|2024-12-31 14:42:40|5905|5904.5|5904.88|5904.38|5905.63|5905.13|5904.63|5904.13|369
1735656170000|2024-12-31 14:42:50|5905.13|5904.63|5907.63|5907.13|5907.63|5907.13|5904.63|5904.13|530
1735656180000|2024-12-31 14:43:00|5907.38|5906.88|5907.63|5907.13|5907.63|5907.13|5906.13|5905.63|514
1735656190000|2024-12-31 14:43:10|5907.38|5906.88|5909.38|5908.88|5909.38|5908.88|5907.25|5906.75|748
1735656200000|2024-12-31 14:43:20|5909.63|5909.13|5910.13|5909.63|5910.13|5909.63|5908.88|5908.38|633
1735656210000|2024-12-31 14:43:30|5910.38|5909.88|5909.88|5909.38|5910.38|5909.88|5908.63|5908.13|577
1735656220000|2024-12-31 14:43:40|5909.63|5909.13|5910.63|5910.13|5911.13|5910.63|5909.63|5909.13|474
1735656230000|2024-12-31 14:43:50|5910.88|5910.38|5909.38|5908.88|5910.88|5910.38|5907.63|5907.13|763
1735656240000|2024-12-31 14:44:00|5909.13|5908.63|5907.63|5907.13|5910.13|5909.63|5907.63|5907.13|486
1735656250000|2024-12-31 14:44:10|5907.88|5907.38|5907.38|5906.88|5907.88|5907.38|5907.13|5906.63|349
1735656260000|2024-12-31 14:44:20|5907.13|5906.63|5909.38|5908.88|5909.88|5909.38|5907.13|5906.63|472
1735656270000|2024-12-31 14:44:30|5909.63|5909.13|5909.25|5908.75|5910.63|5910.13|5909.25|5908.75|455
1735656280000|2024-12-31 14:44:40|5909.38|5908.88|5908.88|5908.38|5909.88|5909.38|5908.13|5907.63|418
1735656290000|2024-12-31 14:44:50|5909.13|5908.63|5909.13|5908.63|5909.13|5908.63|5908.75|5908.25|154
1735656300000|2024-12-31 14:45:00|5909.63|5909.13|5908.88|5908.38|5909.63|5909.13|5908.13|5907.63|552
1735656310000|2024-12-31 14:45:10|5909.13|5908.63|5909.38|5908.88|5910.25|5909.75|5908.88|5908.38|470
1735656320000|2024-12-31 14:45:20|5909.25|5908.75|5910.13|5909.63|5910.38|5909.88|5909.13|5908.63|304
1735656330000|2024-12-31 14:45:30|5910|5909.5|5913.13|5912.63|5913.13|5912.63|5909.38|5908.88|900
1735656340000|2024-12-31 14:45:40|5913.38|5912.88|5911.13|5910.63|5913.38|5912.88|5910.88|5910.38|662
1735656350000|2024-12-31 14:45:50|5911|5910.5|5910.38|5909.88|5911.38|5910.88|5909.75|5909.25|633
1735656360000|2024-12-31 14:46:00|5909.88|5909.38|5913.13|5912.63|5913.13|5912.63|5909.88|5909.38|555
1735656370000|2024-12-31 14:46:10|5913.38|5912.88|5916.38|5915.88|5916.38|5915.88|5913.38|5912.88|1163
1735656380000|2024-12-31 14:46:20|5916.25|5915.75|5916.38|5915.88|5916.63|5916.13|5915.63|5915.13|741
1735656390000|2024-12-31 14:46:30|5916.13|5915.63|5915.63|5915.13|5916.38|5915.88|5915.38|5914.88|479
1735656400000|2024-12-31 14:46:40|5915.88|5915.38|5917.38|5916.88|5917.38|5916.88|5915.63|5915.13|583
1735656410000|2024-12-31 14:46:50|5917.25|5916.75|5917.38|5916.88|5917.38|5916.88|5916.63|5916.13|482
1735656420000|2024-12-31 14:47:00|5917.63|5917.13|5917.63|5917.13|5918.63|5918.13|5916.88|5916.38|737
1735656430000|2024-12-31 14:47:10|5917.88|5917.38|5916.38|5915.88|5918.38|5917.88|5916.38|5915.88|738
1735656440000|2024-12-31 14:47:20|5916.63|5916.13|5916.13|5915.63|5916.75|5916.25|5915.88|5915.38|459
1735656450000|2024-12-31 14:47:30|5916.38|5915.88|5916.88|5916.38|5917.13|5916.63|5916.38|5915.88|233
1735656460000|2024-12-31 14:47:40|5917.13|5916.63|5917|5916.5|5917.88|5917.38|5916.88|5916.38|302
1735656470000|2024-12-31 14:47:50|5916.88|5916.38|5918.88|5918.38|5919.13|5918.63|5916.88|5916.38|366
1735656480000|2024-12-31 14:48:00|5919.13|5918.63|5918.88|5918.38|5919.38|5918.88|5918.38|5917.88|552
1735656490000|2024-12-31 14:48:10|5919|5918.5|5918.63|5918.13|5919|5918.5|5917.38|5916.88|392
1735656500000|2024-12-31 14:48:20|5918.38|5917.88|5917.63|5917.13|5918.38|5917.88|5917.63|5917.13|246
1735656510000|2024-12-31 14:48:30|5917.38|5916.88|5919.13|5918.63|5919.38|5918.88|5917.13|5916.63|419
1735656520000|2024-12-31 14:48:40|5918.88|5918.38|5918.13|5917.63|5918.88|5918.38|5917.88|5917.38|420
1735656530000|2024-12-31 14:48:50|5917.88|5917.38|5918.38|5917.88|5918.38|5917.88|5916.88|5916.38|511
1735656540000|2024-12-31 14:49:00|5918.88|5918.38|5917.63|5917.13|5919.13|5918.63|5917.38|5916.88|530
1735656550000|2024-12-31 14:49:10|5918.13|5917.63|5917.13|5916.63|5918.13|5917.63|5916.88|5916.38|249
1735656560000|2024-12-31 14:49:20|5916.88|5916.38|5917.88|5917.38|5918.13|5917.63|5916.63|5916.13|374
1735656570000|2024-12-31 14:49:30|5918.13|5917.63|5917.63|5917.13|5918.13|5917.63|5917.38|5916.88|274
1735656580000|2024-12-31 14:49:40|5917.75|5917.25|5917.38|5916.88|5918.63|5918.13|5917.13|5916.63|340
1735656590000|2024-12-31 14:49:50|5917.63|5917.13|5916.88|5916.38|5917.75|5917.25|5916.63|5916.13|301
1735656600000|2024-12-31 14:50:00|5917.13|5916.63|5916.88|5916.38|5917.38|5916.88|5916.13|5915.63|521
1735656610000|2024-12-31 14:50:10|5917|5916.5|5914.88|5914.38|5917.13|5916.63|5914.88|5914.38|514
1735656620000|2024-12-31 14:50:20|5914.63|5914.13|5911.88|5911.38|5914.63|5914.13|5911.63|5911.13|836
1735656630000|2024-12-31 14:50:30|5911.63|5911.13|5910.88|5910.38|5911.63|5911.13|5909.88|5909.38|861
1735656640000|2024-12-31 14:50:40|5911.13|5910.63|5909.38|5908.88|5911.13|5910.63|5908.13|5907.63|801
1735656650000|2024-12-31 14:50:50|5909.63|5909.13|5908.63|5908.13|5910.63|5910.13|5907.88|5907.38|722
1735656660000|2024-12-31 14:51:00|5908.38|5907.88|5910.13|5909.63|5911.63|5911.13|5908.38|5907.88|726
1735656670000|2024-12-31 14:51:10|5909.63|5909.13|5908.38|5907.88|5910.38|5909.88|5907.88|5907.38|811
1735656680000|2024-12-31 14:51:20|5908.63|5908.13|5909.88|5909.38|5910.13|5909.63|5908.63|5908.13|449
1735656690000|2024-12-31 14:51:30|5910.63|5910.13|5910.25|5909.75|5910.63|5910.13|5909.63|5909.13|516
1735656700000|2024-12-31 14:51:40|5909.88|5909.38|5911.25|5910.75|5911.38|5910.88|5909.88|5909.38|338
1735656710000|2024-12-31 14:51:50|5911.88|5911.38|5911.88|5911.38|5911.88|5911.38|5911|5910.5|327
1735656720000|2024-12-31 14:52:00|5911.63|5911.13|5909.38|5908.88|5911.63|5911.13|5908.63|5908.13|556
1735656730000|2024-12-31 14:52:10|5909.63|5909.13|5910.63|5910.13|5911.63|5911.13|5909.63|5909.13|420
1735656740000|2024-12-31 14:52:20|5910.38|5909.88|5912.38|5911.88|5912.63|5912.13|5910.38|5909.88|332
1735656750000|2024-12-31 14:52:30|5912.63|5912.13|5912.38|5911.88|5913.38|5912.88|5912.38|5911.88|620
1735656760000|2024-12-31 14:52:40|5912.63|5912.13|5912.38|5911.88|5913.13|5912.63|5911.88|5911.38|549
1735656770000|2024-12-31 14:52:50|5912.63|5912.13|5911.38|5910.88|5913.38|5912.88|5911|5910.5|476
1735656780000|2024-12-31 14:53:00|5911.13|5910.63|5909.88|5909.38|5911.38|5910.88|5909.38|5908.88|503
1735656790000|2024-12-31 14:53:10|5910.13|5909.63|5907.75|5907.25|5910.13|5909.63|5907.63|5907.13|513
1735656800000|2024-12-31 14:53:20|5907.88|5907.38|5908.63|5908.13|5908.88|5908.38|5907.88|5907.38|407
1735656810000|2024-12-31 14:53:30|5909.13|5908.63|5908.63|5908.13|5909.13|5908.63|5907.63|5907.13|447
1735656820000|2024-12-31 14:53:40|5908.5|5908|5908.38|5907.88|5908.63|5908.13|5907.88|5907.38|277
1735656830000|2024-12-31 14:53:50|5908.25|5907.75|5908.5|5908|5908.63|5908.13|5907.88|5907.38|326
1735656840000|2024-12-31 14:54:00|5908.88|5908.38|5907.38|5906.88|5909.13|5908.63|5906.88|5906.38|701
1735656850000|2024-12-31 14:54:10|5907.63|5907.13|5905.63|5905.13|5907.63|5907.13|5905.5|5905|556
1735656860000|2024-12-31 14:54:20|5905.88|5905.38|5907.13|5906.63|5907.38|5906.88|5905.88|5905.38|646
1735656870000|2024-12-31 14:54:30|5906.88|5906.38|5908.88|5908.38|5909.38|5908.88|5906.88|5906.38|458
1735656880000|2024-12-31 14:54:40|5909.13|5908.63|5910.63|5910.13|5910.63|5910.13|5908.88|5908.38|638
1735656890000|2024-12-31 14:54:50|5910.75|5910.25|5910.88|5910.38|5911.38|5910.88|5910.63|5910.13|550
1735656900000|2024-12-31 14:55:00|5911.63|5911.13|5911.63|5911.13|5912.13|5911.63|5910.88|5910.38|649
1735656910000|2024-12-31 14:55:10|5911.38|5910.88|5912.63|5912.13|5912.63|5912.13|5911.38|5910.88|557
1735656920000|2024-12-31 14:55:20|5912.38|5911.88|5912.63|5912.13|5913.63|5913.13|5912.13|5911.63|461
1735656930000|2024-12-31 14:55:30|5912.13|5911.63|5912.88|5912.38|5913.63|5913.13|5912.13|5911.63|423
1735656940000|2024-12-31 14:55:40|5912.75|5912.25|5913.63|5913.13|5913.63|5913.13|5912.13|5911.63|370
1735656950000|2024-12-31 14:55:50|5913.88|5913.38|5912.63|5912.13|5914.13|5913.63|5911.63|5911.13|488
1735656960000|2024-12-31 14:56:00|5912.38|5911.88|5913.13|5912.63|5913.88|5913.38|5912.38|5911.88|475
1735656970000|2024-12-31 14:56:10|5913.25|5912.75|5912.88|5912.38|5913.25|5912.75|5910.88|5910.38|589
1735656980000|2024-12-31 14:56:20|5912.63|5912.13|5913.38|5912.88|5913.88|5913.38|5912.63|5912.13|516
1735656990000|2024-12-31 14:56:30|5913.75|5913.25|5913.38|5912.88|5914.38|5913.88|5912.88|5912.38|382
1735657000000|2024-12-31 14:56:40|5913.13|5912.63|5912.88|5912.38|5913.38|5912.88|5912.13|5911.63|281
1735657010000|2024-12-31 14:56:50|5912.63|5912.13|5912.38|5911.88|5913.13|5912.63|5912.38|5911.88|245
1735657020000|2024-12-31 14:57:00|5912.13|5911.63|5914.88|5914.38|5914.88|5914.38|5912.13|5911.63|629
1735657030000|2024-12-31 14:57:10|5914.63|5914.13|5916.13|5915.63|5916.13|5915.63|5914.38|5913.88|508
1735657040000|2024-12-31 14:57:20|5916.38|5915.88|5916.88|5916.38|5917.38|5916.88|5916.25|5915.75|592
1735657050000|2024-12-31 14:57:30|5916.63|5916.13|5915.88|5915.38|5917.38|5916.88|5915.88|5915.38|378
1735657060000|2024-12-31 14:57:40|5916.63|5916.13|5916.88|5916.38|5917.13|5916.63|5916.38|5915.88|581
1735657070000|2024-12-31 14:57:50|5917|5916.5|5916.38|5915.88|5917.13|5916.63|5915.88|5915.38|479
1735657080000|2024-12-31 14:58:00|5916.13|5915.63|5916.38|5915.88|5917.38|5916.88|5915.63|5915.13|395
1735657090000|2024-12-31 14:58:10|5916.13|5915.63|5916.25|5915.75|5916.38|5915.88|5915.63|5915.13|290
1735657100000|2024-12-31 14:58:20|5916.13|5915.63|5915.88|5915.38|5917.13|5916.63|5915.88|5915.38|307
1735657110000|2024-12-31 14:58:30|5916.13|5915.63|5914.63|5914.13|5916.13|5915.63|5914.13|5913.63|472
1735657120000|2024-12-31 14:58:40|5914.38|5913.88|5915.38|5914.88|5915.63|5915.13|5914.38|5913.88|365
1735657130000|2024-12-31 14:58:50|5915.88|5915.38|5916.63|5916.13|5916.88|5916.38|5915.63|5915.13|353
1735657140000|2024-12-31 14:59:00|5916.88|5916.38|5919.13|5918.63|5919.13|5918.63|5916.63|5916.13|721
1735657150000|2024-12-31 14:59:10|5918.88|5918.38|5918.13|5917.63|5919.5|5919|5918.13|5917.63|692
1735657160000|2024-12-31 14:59:20|5918.25|5917.75|5918.13|5917.63|5918.63|5918.13|5917.38|5916.88|389
1735657170000|2024-12-31 14:59:30|5918.38|5917.88|5918.38|5917.88|5918.38|5917.88|5917.13|5916.63|264
1735657180000|2024-12-31 14:59:40|5918.25|5917.75|5917|5916.5|5918.38|5917.88|5916.63|5916.13|302
1735657190000|2024-12-31 14:59:50|5917.13|5916.63|5918.38|5917.88|5918.38|5917.88|5917.13|5916.63|266
1735657200000|2024-12-31 15:00:00|5916.63|5916.13|5918.88|5918.38|5918.88|5918.38|5916.13|5915.63|741
1735657210000|2024-12-31 15:00:10|5919.13|5918.63|5918.38|5917.88|5919.13|5918.63|5917.38|5916.88|465
1735657220000|2024-12-31 15:00:20|5918.13|5917.63|5917.13|5916.63|5918.38|5917.88|5917.13|5916.63|336
1735657230000|2024-12-31 15:00:30|5917.63|5917.13|5919.63|5919.13|5919.88|5919.38|5917.63|5917.13|718
1735657240000|2024-12-31 15:00:40|5919.38|5918.88|5918.63|5918.13|5919.38|5918.88|5917.88|5917.38|444
1735657250000|2024-12-31 15:00:50|5918.88|5918.38|5919.38|5918.88|5919.63|5919.13|5918.13|5917.63|443
1735657260000|2024-12-31 15:01:00|5919.63|5919.13|5918.88|5918.38|5920.38|5919.88|5917.63|5917.13|762
1735657270000|2024-12-31 15:01:10|5919.13|5918.63|5919.13|5918.63|5919.88|5919.38|5919|5918.5|463
1735657280000|2024-12-31 15:01:20|5918.88|5918.38|5919.38|5918.88|5919.88|5919.38|5918.63|5918.13|499
1735657290000|2024-12-31 15:01:30|5919.13|5918.63|5917.88|5917.38|5919.63|5919.13|5917.88|5917.38|359
1735657300000|2024-12-31 15:01:40|5917.63|5917.13|5917.88|5917.38|5918.88|5918.38|5917.13|5916.63|486
1735657310000|2024-12-31 15:01:50|5918.13|5917.63|5920.63|5920.13|5921.13|5920.63|5917.88|5917.38|411
1735657320000|2024-12-31 15:02:00|5920.38|5919.88|5922.38|5921.88|5922.38|5921.88|5920.13|5919.63|922
1735657330000|2024-12-31 15:02:10|5922.13|5921.63|5922.38|5921.88|5922.63|5922.13|5921.88|5921.38|505
1735657340000|2024-12-31 15:02:20|5922.63|5922.13|5922.88|5922.38|5923.13|5922.63|5922.38|5921.88|533
1735657350000|2024-12-31 15:02:30|5923|5922.5|5923.63|5923.13|5923.75|5923.25|5922.63|5922.13|682
1735657360000|2024-12-31 15:02:40|5923.38|5922.88|5924.38|5923.88|5924.38|5923.88|5923.38|5922.88|647
1735657370000|2024-12-31 15:02:50|5924.25|5923.75|5922.88|5922.38|5924.38|5923.88|5922.38|5921.88|626
1735657380000|2024-12-31 15:03:00|5922.63|5922.13|5921.88|5921.38|5923.13|5922.63|5921.63|5921.13|711
1735657390000|2024-12-31 15:03:10|5922.13|5921.63|5921.38|5920.88|5922.25|5921.75|5920.63|5920.13|430
1735657400000|2024-12-31 15:03:20|5921.25|5920.75|5919.38|5918.88|5921.25|5920.75|5919.13|5918.63|673
1735657410000|2024-12-31 15:03:30|5919.13|5918.63|5920.38|5919.88|5920.38|5919.88|5918.13|5917.63|689
1735657420000|2024-12-31 15:03:40|5920.63|5920.13|5919.38|5918.88|5920.75|5920.25|5919.38|5918.88|271
1735657430000|2024-12-31 15:03:50|5919.5|5919|5919.88|5919.38|5920.13|5919.63|5919.38|5918.88|264
1735657440000|2024-12-31 15:04:00|5920.13|5919.63|5918.88|5918.38|5920.13|5919.63|5918.63|5918.13|390
1735657450000|2024-12-31 15:04:10|5919|5918.5|5917.88|5917.38|5919.13|5918.63|5917.38|5916.88|534
1735657460000|2024-12-31 15:04:20|5918.13|5917.63|5915.13|5914.63|5918.13|5917.63|5915.13|5914.63|877
1735657470000|2024-12-31 15:04:30|5915.38|5914.88|5915.63|5915.13|5916.88|5916.38|5915.38|5914.88|849
1735657480000|2024-12-31 15:04:40|5915.13|5914.63|5916.38|5915.88|5916.38|5915.88|5915.13|5914.63|591
1735657490000|2024-12-31 15:04:50|5916.63|5916.13|5916.63|5916.13|5916.88|5916.38|5915.63|5915.13|463
1735657500000|2024-12-31 15:05:00|5915.88|5915.38|5916.63|5916.13|5916.63|5916.13|5914.88|5914.38|777
1735657510000|2024-12-31 15:05:10|5916.88|5916.38|5917.63|5917.13|5917.88|5917.38|5915.88|5915.38|684
1735657520000|2024-12-31 15:05:20|5917.5|5917|5918.13|5917.63|5918.88|5918.38|5917.13|5916.63|573
1735657530000|2024-12-31 15:05:30|5918.38|5917.88|5917.13|5916.63|5918.38|5917.88|5916.88|5916.38|388
1735657540000|2024-12-31 15:05:40|5916.88|5916.38|5917.38|5916.88|5917.63|5917.13|5915.88|5915.38|288
1735657550000|2024-12-31 15:05:50|5917.13|5916.63|5916.13|5915.63|5917.38|5916.88|5916.13|5915.63|219
1735657560000|2024-12-31 15:06:00|5916.38|5915.88|5913.38|5912.88|5916.63|5916.13|5913.38|5912.88|824
1735657570000|2024-12-31 15:06:10|5913.63|5913.13|5916.38|5915.88|5916.88|5916.38|5913.38|5912.88|823
1735657580000|2024-12-31 15:06:20|5916.13|5915.63|5915.88|5915.38|5916.88|5916.38|5915.88|5915.38|593
1735657590000|2024-12-31 15:06:30|5916.13|5915.63|5915.63|5915.13|5916.38|5915.88|5915.13|5914.63|591
1735657600000|2024-12-31 15:06:40|5915.5|5915|5913.63|5913.13|5915.88|5915.38|5913.63|5913.13|569
1735657610000|2024-12-31 15:06:50|5913.38|5912.88|5912.38|5911.88|5914.13|5913.63|5911.63|5911.13|793
1735657620000|2024-12-31 15:07:00|5911.88|5911.38|5911.88|5911.38|5912.63|5912.13|5910.88|5910.38|1005
1735657630000|2024-12-31 15:07:10|5911.38|5910.88|5911.38|5910.88|5911.88|5911.38|5910.63|5910.13|581
1735657640000|2024-12-31 15:07:20|5911.13|5910.63|5908.88|5908.38|5911.5|5911|5908.63|5908.13|715
1735657650000|2024-12-31 15:07:30|5909.38|5908.88|5911|5910.5|5911.38|5910.88|5909.38|5908.88|836
1735657660000|2024-12-31 15:07:40|5910.63|5910.13|5907.13|5906.63|5910.63|5910.13|5907.13|5906.63|802
1735657670000|2024-12-31 15:07:50|5906.88|5906.38|5905.63|5905.13|5907.13|5906.63|5903.88|5903.38|1733
1735657680000|2024-12-31 15:08:00|5905.38|5904.88|5906.38|5905.88|5906.38|5905.88|5904.88|5904.38|1077
1735657690000|2024-12-31 15:08:10|5905.88|5905.38|5903.38|5902.88|5906.13|5905.63|5903.13|5902.63|947
1735657700000|2024-12-31 15:08:20|5903.13|5902.63|5904.63|5904.13|5904.63|5904.13|5901.88|5901.38|1016
1735657710000|2024-12-31 15:08:30|5904.88|5904.38|5906.38|5905.88|5906.38|5905.88|5903.88|5903.38|1125
1735657720000|2024-12-31 15:08:40|5906.25|5905.75|5905.88|5905.38|5906.25|5905.75|5904.63|5904.13|561
1735657730000|2024-12-31 15:08:50|5906.13|5905.63|5905.38|5904.88|5906.13|5905.63|5904.88|5904.38|536
1735657740000|2024-12-31 15:09:00|5905.13|5904.63|5905.38|5904.88|5906.38|5905.88|5904.88|5904.38|703
1735657750000|2024-12-31 15:09:10|5905.13|5904.63|5905.13|5904.63|5905.88|5905.38|5904.63|5904.13|371
1735657760000|2024-12-31 15:09:20|5905.38|5904.88|5903.38|5902.88|5905.63|5905.13|5903.13|5902.63|578
1735657770000|2024-12-31 15:09:30|5902.38|5901.88|5903.63|5903.13|5904.38|5903.88|5901.88|5901.38|1160
1735657780000|2024-12-31 15:09:40|5903.38|5902.88|5902.13|5901.63|5903.38|5902.88|5902|5901.5|410
1735657790000|2024-12-31 15:09:50|5901.88|5901.38|5901.88|5901.38|5902.38|5901.88|5901.63|5901.13|451
1735657800000|2024-12-31 15:10:00|5901.63|5901.13|5903.88|5903.38|5904.13|5903.63|5901.38|5900.88|911
1735657810000|2024-12-31 15:10:10|5904.38|5903.88|5903.88|5903.38|5904.38|5903.88|5903.13|5902.63|450
1735657820000|2024-12-31 15:10:20|5904.13|5903.63|5906.63|5906.13|5907.13|5906.63|5903.88|5903.38|838
1735657830000|2024-12-31 15:10:30|5906.38|5905.88|5906.13|5905.63|5907.13|5906.63|5905.63|5905.13|582
1735657840000|2024-12-31 15:10:40|5906.38|5905.88|5904.38|5903.88|5906.38|5905.88|5904.38|5903.88|470
1735657850000|2024-12-31 15:10:50|5904.25|5903.75|5904.63|5904.13|5904.88|5904.38|5904.25|5903.75|371
1735657860000|2024-12-31 15:11:00|5904.38|5903.88|5905.13|5904.63|5905.38|5904.88|5903.63|5903.13|411
1735657870000|2024-12-31 15:11:10|5905.25|5904.75|5904.88|5904.38|5905.88|5905.38|5904.63|5904.13|387
1735657880000|2024-12-31 15:11:20|5904.63|5904.13|5904.88|5904.38|5904.88|5904.38|5903.75|5903.25|354
1735657890000|2024-12-31 15:11:30|5904.63|5904.13|5904.13|5903.63|5905.38|5904.88|5903.88|5903.38|314
1735657900000|2024-12-31 15:11:40|5904.25|5903.75|5899.88|5899.38|5904.25|5903.75|5899.88|5899.38|1104
1735657910000|2024-12-31 15:11:50|5900.38|5899.88|5900.88|5900.38|5901.13|5900.63|5900.13|5899.63|565
1735657920000|2024-12-31 15:12:00|5900.38|5899.88|5901.63|5901.13|5901.88|5901.38|5899.5|5899|937
1735657930000|2024-12-31 15:12:10|5901.13|5900.63|5900.13|5899.63|5901.38|5900.88|5899.88|5899.38|413
1735657940000|2024-12-31 15:12:20|5900.38|5899.88|5901.38|5900.88|5901.38|5900.88|5900.38|5899.88|412
1735657950000|2024-12-31 15:12:30|5901.13|5900.63|5902.75|5902.25|5903.13|5902.63|5901.13|5900.63|392
1735657960000|2024-12-31 15:12:40|5902.63|5902.13|5901.88|5901.38|5903.63|5903.13|5901.88|5901.38|506
1735657970000|2024-12-31 15:12:50|5902.13|5901.63|5903.63|5903.13|5903.63|5903.13|5901.88|5901.38|412
1735657980000|2024-12-31 15:13:00|5903.38|5902.88|5904.88|5904.38|5905.25|5904.75|5903.38|5902.88|614
1735657990000|2024-12-31 15:13:10|5904.75|5904.25|5905.38|5904.88|5905.63|5905.13|5904.13|5903.63|422
1735658000000|2024-12-31 15:13:20|5905.63|5905.13|5908.13|5907.63|5908.63|5908.13|5905.38|5904.88|797
1735658010000|2024-12-31 15:13:30|5907.88|5907.38|5907.88|5907.38|5908.13|5907.63|5906.88|5906.38|663
1735658020000|2024-12-31 15:13:40|5907.63|5907.13|5906.38|5905.88|5907.63|5907.13|5904.88|5904.38|479
1735658030000|2024-12-31 15:13:50|5906.63|5906.13|5906.63|5906.13|5907.13|5906.63|5906.38|5905.88|199
1735658040000|2024-12-31 15:14:00|5906.38|5905.88|5906.88|5906.38|5907|5906.5|5905.88|5905.38|355
1735658050000|2024-12-31 15:14:10|5906.63|5906.13|5905.63|5905.13|5906.63|5906.13|5905.38|5904.88|230
1735658060000|2024-12-31 15:14:20|5905.38|5904.88|5905.38|5904.88|5905.88|5905.38|5905.38|5904.88|275
1735658070000|2024-12-31 15:14:30|5904.88|5904.38|5905.88|5905.38|5906.13|5905.63|5904.63|5904.13|404
1735658080000|2024-12-31 15:14:40|5906.38|5905.88|5908.13|5907.63|5908.13|5907.63|5906.13|5905.63|529
1735658090000|2024-12-31 15:14:50|5908.38|5907.88|5909.13|5908.63|5910.63|5910.13|5908.38|5907.88|1101
1735658100000|2024-12-31 15:15:00|5908.88|5908.38|5909.88|5909.38|5910.63|5910.13|5908.13|5907.63|893
1735658110000|2024-12-31 15:15:10|5909.63|5909.13|5907.63|5907.13|5909.63|5909.13|5907.63|5907.13|534
1735658120000|2024-12-31 15:15:20|5907.38|5906.88|5907.13|5906.63|5907.88|5907.38|5906.88|5906.38|453
1735658130000|2024-12-31 15:15:30|5906.88|5906.38|5907.13|5906.63|5908.13|5907.63|5906.63|5906.13|368
1735658140000|2024-12-31 15:15:40|5907|5906.5|5906.63|5906.13|5907.63|5907.13|5906.38|5905.88|257
1735658150000|2024-12-31 15:15:50|5906.88|5906.38|5908.13|5907.63|5908.63|5908.13|5906.63|5906.13|457
1735658160000|2024-12-31 15:16:00|5907.88|5907.38|5907.63|5907.13|5908.5|5908|5907.63|5907.13|257
1735658170000|2024-12-31 15:16:10|5907.88|5907.38|5907.63|5907.13|5908.13|5907.63|5906.13|5905.63|389
1735658180000|2024-12-31 15:16:20|5907.88|5907.38|5909.63|5909.13|5909.63|5909.13|5907.88|5907.38|389
1735658190000|2024-12-31 15:16:30|5909.38|5908.88|5911.63|5911.13|5911.63|5911.13|5909.38|5908.88|679
1735658200000|2024-12-31 15:16:40|5911.75|5911.25|5913.13|5912.63|5913.38|5912.88|5911.63|5911.13|773
1735658210000|2024-12-31 15:16:50|5912.88|5912.38|5911.63|5911.13|5912.88|5912.38|5911.13|5910.63|675
1735658220000|2024-12-31 15:17:00|5911.38|5910.88|5911.38|5910.88|5912.38|5911.88|5911.13|5910.63|539
1735658230000|2024-12-31 15:17:10|5911.63|5911.13|5909.63|5909.13|5911.88|5911.38|5909.63|5909.13|497
1735658240000|2024-12-31 15:17:20|5909.88|5909.38|5909.88|5909.38|5911.13|5910.63|5909.63|5909.13|398
1735658250000|2024-12-31 15:17:30|5909.63|5909.13|5910.63|5910.13|5910.88|5910.38|5908.88|5908.38|424
1735658260000|2024-12-31 15:17:40|5910.38|5909.88|5911.38|5910.88|5911.5|5911|5909.88|5909.38|319
1735658270000|2024-12-31 15:17:50|5911.13|5910.63|5910.63|5910.13|5911.13|5910.63|5909.88|5909.38|258
1735658280000|2024-12-31 15:18:00|5910.88|5910.38|5915.38|5914.88|5915.38|5914.88|5910.88|5910.38|1303
1735658290000|2024-12-31 15:18:10|5915.13|5914.63|5914.38|5913.88|5915.13|5914.63|5914.13|5913.63|439
1735658300000|2024-12-31 15:18:20|5914.63|5914.13|5913.88|5913.38|5914.88|5914.38|5913.88|5913.38|494
1735658310000|2024-12-31 15:18:30|5913.63|5913.13|5914.63|5914.13|5914.63|5914.13|5913.63|5913.13|259
1735658320000|2024-12-31 15:18:40|5914.88|5914.38|5915.25|5914.75|5915.88|5915.38|5914.63|5914.13|475
1735658330000|2024-12-31 15:18:50|5915.13|5914.63|5916.13|5915.63|5916.38|5915.88|5915|5914.5|621
1735658340000|2024-12-31 15:19:00|5916.38|5915.88|5916.38|5915.88|5917.13|5916.63|5915.63|5915.13|615
1735658350000|2024-12-31 15:19:10|5916.63|5916.13|5915.88|5915.38|5916.88|5916.38|5915.88|5915.38|304
1735658360000|2024-12-31 15:19:20|5916.63|5916.13|5916.38|5915.88|5916.63|5916.13|5915.63|5915.13|282
1735658370000|2024-12-31 15:19:30|5916.88|5916.38|5917.5|5917|5917.88|5917.38|5916.88|5916.38|384
1735658380000|2024-12-31 15:19:40|5917.38|5916.88|5916.88|5916.38|5917.38|5916.88|5916.63|5916.13|226
1735658390000|2024-12-31 15:19:50|5916.63|5916.13|5917.88|5917.38|5917.88|5917.38|5916.38|5915.88|331
1735658400000|2024-12-31 15:20:00|5917.63|5917.13|5916.63|5916.13|5917.88|5917.38|5916.63|5916.13|438
1735658410000|2024-12-31 15:20:10|5916.13|5915.63|5915.88|5915.38|5916.38|5915.88|5915.38|5914.88|438
1735658420000|2024-12-31 15:20:20|5916.38|5915.88|5916.13|5915.63|5916.63|5916.13|5915.38|5914.88|260
1735658430000|2024-12-31 15:20:30|5916|5915.5|5915.5|5915|5916.38|5915.88|5915.13|5914.63|301
1735658440000|2024-12-31 15:20:40|5915.38|5914.88|5917|5916.5|5917.13|5916.63|5915.38|5914.88|297
1735658450000|2024-12-31 15:20:50|5916.88|5916.38|5915.88|5915.38|5916.88|5916.38|5915.88|5915.38|191
1735658460000|2024-12-31 15:21:00|5915.75|5915.25|5918.13|5917.63|5918.13|5917.63|5915.63|5915.13|445
1735658470000|2024-12-31 15:21:10|5917.88|5917.38|5916.38|5915.88|5918.13|5917.63|5916.38|5915.88|399
1735658480000|2024-12-31 15:21:20|5916.63|5916.13|5917.38|5916.88|5917.88|5917.38|5916.63|5916.13|275
1735658490000|2024-12-31 15:21:30|5917.13|5916.63|5916.88|5916.38|5917.13|5916.63|5916.88|5916.38|168
1735658500000|2024-12-31 15:21:40|5917.13|5916.63|5915.88|5915.38|5917.38|5916.88|5915.88|5915.38|328
1735658510000|2024-12-31 15:21:50|5915.63|5915.13|5915.63|5915.13|5916.38|5915.88|5915.13|5914.63|346
1735658520000|2024-12-31 15:22:00|5915.88|5915.38|5916.38|5915.88|5916.63|5916.13|5915.88|5915.38|369
1735658530000|2024-12-31 15:22:10|5916.5|5916|5918.13|5917.63|5918.13|5917.63|5916.5|5916|272
1735658540000|2024-12-31 15:22:20|5918.38|5917.88|5919.63|5919.13|5919.88|5919.38|5918.38|5917.88|766
1735658550000|2024-12-31 15:22:30|5919.75|5919.25|5917.63|5917.13|5920.13|5919.63|5917.63|5917.13|712
1735658560000|2024-12-31 15:22:40|5918.13|5917.63|5917.88|5917.38|5918.25|5917.75|5917.13|5916.63|428
1735658570000|2024-12-31 15:22:50|5918|5917.5|5918.38|5917.88|5918.63|5918.13|5917.88|5917.38|313
1735658580000|2024-12-31 15:23:00|5918.63|5918.13|5918|5917.5|5919.13|5918.63|5917.88|5917.38|523
1735658590000|2024-12-31 15:23:10|5918.13|5917.63|5917.88|5917.38|5918.38|5917.88|5917.63|5917.13|255
1735658600000|2024-12-31 15:23:20|5918|5917.5|5917.63|5917.13|5918.13|5917.63|5917.63|5917.13|144
1735658610000|2024-12-31 15:23:30|5917.88|5917.38|5918.13|5917.63|5918.38|5917.88|5917.13|5916.63|409
1735658620000|2024-12-31 15:23:40|5918.38|5917.88|5917.88|5917.38|5918.63|5918.13|5917.88|5917.38|362
1735658630000|2024-12-31 15:23:50|5918.13|5917.63|5920.13|5919.63|5920.38|5919.88|5918.13|5917.63|321
1735658640000|2024-12-31 15:24:00|5919.88|5919.38|5918.5|5918|5919.88|5919.38|5918.38|5917.88|445
1735658650000|2024-12-31 15:24:10|5918.38|5917.88|5919.88|5919.38|5920.13|5919.63|5918.38|5917.88|314
1735658660000|2024-12-31 15:24:20|5920|5919.5|5919.13|5918.63|5920|5919.5|5918.88|5918.38|275
1735658670000|2024-12-31 15:24:30|5918.88|5918.38|5919.63|5919.13|5919.88|5919.38|5918.88|5918.38|230
1735658680000|2024-12-31 15:24:40|5919.38|5918.88|5919.38|5918.88|5919.88|5919.38|5919.38|5918.88|185
1735658690000|2024-12-31 15:24:50|5919.5|5919|5919.88|5919.38|5920.13|5919.63|5919.38|5918.88|178
1735658700000|2024-12-31 15:25:00|5919.63|5919.13|5919.88|5919.38|5920.38|5919.88|5919.13|5918.63|429
1735658710000|2024-12-31 15:25:10|5920|5919.5|5918.88|5918.38|5920|5919.5|5918.38|5917.88|376
1735658720000|2024-12-31 15:25:20|5918.63|5918.13|5919.13|5918.63|5919.63|5919.13|5918.63|5918.13|360
1735658730000|2024-12-31 15:25:30|5918.88|5918.38|5918.13|5917.63|5919.13|5918.63|5917.63|5917.13|455
1735658740000|2024-12-31 15:25:40|5918.38|5917.88|5918.88|5918.38|5919.38|5918.88|5917.88|5917.38|309
1735658750000|2024-12-31 15:25:50|5919.13|5918.63|5920.13|5919.63|5920.38|5919.88|5918.88|5918.38|396
1735658760000|2024-12-31 15:26:00|5920.63|5920.13|5920.88|5920.38|5921.13|5920.63|5919.63|5919.13|451
1735658770000|2024-12-31 15:26:10|5920.63|5920.13|5921.38|5920.88|5921.38|5920.88|5920.63|5920.13|277
1735658780000|2024-12-31 15:26:20|5921.63|5921.13|5920.63|5920.13|5921.75|5921.25|5920.63|5920.13|373
1735658790000|2024-12-31 15:26:30|5920.88|5920.38|5921.38|5920.88|5921.63|5921.13|5920.38|5919.88|285
1735658800000|2024-12-31 15:26:40|5921.63|5921.13|5920.88|5920.38|5921.63|5921.13|5920.38|5919.88|294
1735658810000|2024-12-31 15:26:50|5920.75|5920.25|5921|5920.5|5921.13|5920.63|5920.75|5920.25|160
1735658820000|2024-12-31 15:27:00|5921.13|5920.63|5921.63|5921.13|5921.88|5921.38|5920.38|5919.88|432
1735658830000|2024-12-31 15:27:10|5921.75|5921.25|5923.13|5922.63|5923.38|5922.88|5921.38|5920.88|540
1735658840000|2024-12-31 15:27:20|5923.25|5922.75|5923.13|5922.63|5923.38|5922.88|5922.63|5922.13|273
1735658850000|2024-12-31 15:27:30|5923|5922.5|5920.63|5920.13|5923.13|5922.63|5920.38|5919.88|613
1735658860000|2024-12-31 15:27:40|5920.88|5920.38|5921.63|5921.13|5921.88|5921.38|5920.88|5920.38|285
1735658870000|2024-12-31 15:27:50|5921.75|5921.25|5922.63|5922.13|5922.63|5922.13|5921.63|5921.13|279
1735658880000|2024-12-31 15:28:00|5922.88|5922.38|5922.88|5922.38|5923.13|5922.63|5922.38|5921.88|349
1735658890000|2024-12-31 15:28:10|5922.63|5922.13|5922.88|5922.38|5923.88|5923.38|5922.63|5922.13|454
1735658900000|2024-12-31 15:28:20|5922.75|5922.25|5914.38|5913.88|5922.88|5922.38|5910.38|5909.88|7103
1735658910000|2024-12-31 15:28:30|5914.63|5914.13|5915.13|5914.63|5916.38|5915.88|5913.63|5913.13|1022
1735658920000|2024-12-31 15:28:40|5915.38|5914.88|5916.13|5915.63|5916.38|5915.88|5915.38|5914.88|659
1735658930000|2024-12-31 15:28:50|5916.38|5915.88|5916.38|5915.88|5916.88|5916.38|5915.63|5915.13|650
1735658940000|2024-12-31 15:29:00|5916.63|5916.13|5914.38|5913.88|5917.38|5916.88|5914.38|5913.88|807
1735658950000|2024-12-31 15:29:10|5914.88|5914.38|5914.13|5913.63|5915.63|5915.13|5913.88|5913.38|509
1735658960000|2024-12-31 15:29:20|5913.88|5913.38|5913.88|5913.38|5914.38|5913.88|5913.38|5912.88|713
1735658970000|2024-12-31 15:29:30|5914.38|5913.88|5913.38|5912.88|5914.63|5914.13|5913.38|5912.88|693
1735658980000|2024-12-31 15:29:40|5913.63|5913.13|5913.38|5912.88|5914.63|5914.13|5913.13|5912.63|379
1735658990000|2024-12-31 15:29:50|5913.13|5912.63|5913.63|5913.13|5913.88|5913.38|5912.38|5911.88|450
1735659000000|2024-12-31 15:30:00|5913.38|5912.88|5912.38|5911.88|5913.88|5913.38|5912.38|5911.88|600
1735659010000|2024-12-31 15:30:10|5911.88|5911.38|5911.63|5911.13|5912.63|5912.13|5911.63|5911.13|898
1735659020000|2024-12-31 15:30:20|5911.88|5911.38|5912.63|5912.13|5913.38|5912.88|5911.63|5911.13|684
1735659030000|2024-12-31 15:30:30|5912.88|5912.38|5912.63|5912.13|5913.88|5913.38|5911.88|5911.38|592
1735659040000|2024-12-31 15:30:40|5912.75|5912.25|5913.13|5912.63|5913.63|5913.13|5912.25|5911.75|443
1735659050000|2024-12-31 15:30:50|5913.38|5912.88|5914.38|5913.88|5914.38|5913.88|5912.88|5912.38|260
1735659060000|2024-12-31 15:31:00|5915.38|5914.88|5914.13|5913.63|5915.63|5915.13|5914.13|5913.63|890
1735659070000|2024-12-31 15:31:10|5914.38|5913.88|5916.13|5915.63|5916.13|5915.63|5914.13|5913.63|306
1735659080000|2024-12-31 15:31:20|5916.25|5915.75|5913.88|5913.38|5916.38|5915.88|5913.88|5913.38|457
1735659090000|2024-12-31 15:31:30|5913.63|5913.13|5913.88|5913.38|5913.88|5913.38|5912.88|5912.38|397
1735659100000|2024-12-31 15:31:40|5914.13|5913.63|5915.38|5914.88|5915.63|5915.13|5914.13|5913.63|202
1735659110000|2024-12-31 15:31:50|5915.13|5914.63|5916.13|5915.63|5916.13|5915.63|5915.13|5914.63|202
1735659120000|2024-12-31 15:32:00|5916.63|5916.13|5914.63|5914.13|5916.63|5916.13|5914.38|5913.88|459
1735659130000|2024-12-31 15:32:10|5915.13|5914.63|5915.13|5914.63|5915.13|5914.63|5914.38|5913.88|220
1735659140000|2024-12-31 15:32:20|5914.88|5914.38|5916.63|5916.13|5916.88|5916.38|5914.63|5914.13|352
1735659150000|2024-12-31 15:32:30|5916.5|5916|5917.38|5916.88|5918.13|5917.63|5916.13|5915.63|469
1735659160000|2024-12-31 15:32:40|5917.5|5917|5918.38|5917.88|5918.63|5918.13|5917.13|5916.63|563
1735659170000|2024-12-31 15:32:50|5918.13|5917.63|5914.63|5914.13|5918.13|5917.63|5914.63|5914.13|642
1735659180000|2024-12-31 15:33:00|5914.38|5913.88|5915.13|5914.63|5915.13|5914.63|5914|5913.5|427
1735659190000|2024-12-31 15:33:10|5915.38|5914.88|5914.38|5913.88|5915.38|5914.88|5914.13|5913.63|258
1735659200000|2024-12-31 15:33:20|5914.13|5913.63|5913.63|5913.13|5914.63|5914.13|5913.38|5912.88|287
1735659210000|2024-12-31 15:33:30|5913.38|5912.88|5908.88|5908.38|5913.38|5912.88|5908.63|5908.13|1458
1735659220000|2024-12-31 15:33:40|5908.63|5908.13|5907.38|5906.88|5909.38|5908.88|5907.38|5906.88|613
1735659230000|2024-12-31 15:33:50|5907.13|5906.63|5906.75|5906.25|5908.13|5907.63|5906.75|5906.25|607
1735659240000|2024-12-31 15:34:00|5906.88|5906.38|5904.88|5904.38|5907.38|5906.88|5904.88|5904.38|1529
1735659250000|2024-12-31 15:34:10|5905.13|5904.63|5904.63|5904.13|5906.88|5906.38|5904.63|5904.13|635
1735659260000|2024-12-31 15:34:20|5904.88|5904.38|5904.88|5904.38|5905.63|5905.13|5904.38|5903.88|521
1735659270000|2024-12-31 15:34:30|5904.63|5904.13|5904.88|5904.38|5904.88|5904.38|5903.88|5903.38|528
1735659280000|2024-12-31 15:34:40|5905.38|5904.88|5904.63|5904.13|5905.38|5904.88|5904.13|5903.63|479
1735659290000|2024-12-31 15:34:50|5904.5|5904|5905.13|5904.63|5905.38|5904.88|5904.13|5903.63|336
1735659300000|2024-12-31 15:35:00|5906.38|5905.88|5907.88|5907.38|5908.38|5907.88|5905.88|5905.38|843
1735659310000|2024-12-31 15:35:10|5908.13|5907.63|5906.63|5906.13|5908.13|5907.63|5905.13|5904.63|478
1735659320000|2024-12-31 15:35:20|5906.75|5906.25|5907.38|5906.88|5907.38|5906.88|5906.38|5905.88|278
1735659330000|2024-12-31 15:35:30|5907.63|5907.13|5905.38|5904.88|5907.63|5907.13|5904.13|5903.63|642
1735659340000|2024-12-31 15:35:40|5905.25|5904.75|5905.13|5904.63|5905.88|5905.38|5904.13|5903.63|579
1735659350000|2024-12-31 15:35:50|5905.25|5904.75|5907.5|5907|5907.63|5907.13|5905.13|5904.63|273
1735659360000|2024-12-31 15:36:00|5907.63|5907.13|5908.88|5908.38|5908.88|5908.38|5907.13|5906.63|650
1735659370000|2024-12-31 15:36:10|5909.63|5909.13|5909.88|5909.38|5910.88|5910.38|5909.38|5908.88|1140
1735659380000|2024-12-31 15:36:20|5910.13|5909.63|5909.38|5908.88|5910.63|5910.13|5908.63|5908.13|354
1735659390000|2024-12-31 15:36:30|5909.13|5908.63|5910.63|5910.13|5910.75|5910.25|5908.88|5908.38|429
1735659400000|2024-12-31 15:36:40|5910.13|5909.63|5910.88|5910.38|5910.88|5910.38|5909.63|5909.13|476
1735659410000|2024-12-31 15:36:50|5910.63|5910.13|5910.63|5910.13|5910.88|5910.38|5910.13|5909.63|211
1735659420000|2024-12-31 15:37:00|5910.88|5910.38|5907.88|5907.38|5910.88|5910.38|5907.88|5907.38|505
1735659430000|2024-12-31 15:37:10|5908.13|5907.63|5907.38|5906.88|5908.13|5907.63|5907.13|5906.63|303
1735659440000|2024-12-31 15:37:20|5907.25|5906.75|5906.13|5905.63|5907.25|5906.75|5905.63|5905.13|422
1735659450000|2024-12-31 15:37:30|5905.88|5905.38|5906.38|5905.88|5906.38|5905.88|5904.63|5904.13|519
1735659460000|2024-12-31 15:37:40|5906.88|5906.38|5908.13|5907.63|5909|5908.5|5906.63|5906.13|599
1735659470000|2024-12-31 15:37:50|5908|5907.5|5909.13|5908.63|5909.63|5909.13|5907.88|5907.38|287
1735659480000|2024-12-31 15:38:00|5909.38|5908.88|5908.38|5907.88|5909.38|5908.88|5908.38|5907.88|416
1735659490000|2024-12-31 15:38:10|5908.63|5908.13|5908.38|5907.88|5909.13|5908.63|5908.38|5907.88|258
1735659500000|2024-12-31 15:38:20|5908.63|5908.13|5908.88|5908.38|5909.13|5908.63|5908.38|5907.88|248
1735659510000|2024-12-31 15:38:30|5908.38|5907.88|5910.13|5909.63|5910.13|5909.63|5908.38|5907.88|325
1735659520000|2024-12-31 15:38:40|5909.88|5909.38|5910.38|5909.88|5910.5|5910|5909.38|5908.88|478
1735659530000|2024-12-31 15:38:50|5910.88|5910.38|5912.38|5911.88|5912.63|5912.13|5910.63|5910.13|632
1735659540000|2024-12-31 15:39:00|5912.63|5912.13|5912.88|5912.38|5913.13|5912.63|5912.13|5911.63|581
1735659550000|2024-12-31 15:39:10|5913.38|5912.88|5913.88|5913.38|5914.38|5913.88|5912.88|5912.38|850
1735659560000|2024-12-31 15:39:20|5913.63|5913.13|5913.38|5912.88|5913.63|5913.13|5912.38|5911.88|408
1735659570000|2024-12-31 15:39:30|5913.13|5912.63|5912.88|5912.38|5913.38|5912.88|5912.13|5911.63|340
1735659580000|2024-12-31 15:39:40|5913|5912.5|5912.88|5912.38|5913.13|5912.63|5912.38|5911.88|229
1735659590000|2024-12-31 15:39:50|5913.13|5912.63|5914.13|5913.63|5914.38|5913.88|5912.38|5911.88|394
1735659600000|2024-12-31 15:40:00|5913.88|5913.38|5913.63|5913.13|5914.88|5914.38|5913.38|5912.88|684
1735659610000|2024-12-31 15:40:10|5913.38|5912.88|5912.13|5911.63|5913.63|5913.13|5912.13|5911.63|372
1735659620000|2024-12-31 15:40:20|5911.88|5911.38|5909.63|5909.13|5911.88|5911.38|5909.38|5908.88|932
1735659630000|2024-12-31 15:40:30|5909.88|5909.38|5907.88|5907.38|5909.88|5909.38|5907.88|5907.38|501
1735659640000|2024-12-31 15:40:40|5907.63|5907.13|5909.88|5909.38|5909.88|5909.38|5907.63|5907.13|464
1735659650000|2024-12-31 15:40:50|5910.38|5909.88|5910.13|5909.63|5910.38|5909.88|5909.63|5909.13|263
1735659660000|2024-12-31 15:41:00|5909.88|5909.38|5907.13|5906.63|5909.88|5909.38|5906.63|5906.13|599
1735659670000|2024-12-31 15:41:10|5906.88|5906.38|5907.13|5906.63|5907.38|5906.88|5906.13|5905.63|532
1735659680000|2024-12-31 15:41:20|5906.88|5906.38|5907.88|5907.38|5908.63|5908.13|5906.88|5906.38|313
1735659690000|2024-12-31 15:41:30|5908|5907.5|5908.63|5908.13|5908.88|5908.38|5907.88|5907.38|276
1735659700000|2024-12-31 15:41:40|5908.5|5908|5906.63|5906.13|5908.5|5908|5906.13|5905.63|316
1735659710000|2024-12-31 15:41:50|5906.88|5906.38|5907.25|5906.75|5907.38|5906.88|5905.88|5905.38|337
1735659720000|2024-12-31 15:42:00|5907.13|5906.63|5906.38|5905.88|5907.38|5906.88|5906.13|5905.63|324
1735659730000|2024-12-31 15:42:10|5906.63|5906.13|5907.38|5906.88|5907.88|5907.38|5906.63|5906.13|332
1735659740000|2024-12-31 15:42:20|5907.63|5907.13|5909.13|5908.63|5909.38|5908.88|5907.63|5907.13|303
1735659750000|2024-12-31 15:42:30|5909.38|5908.88|5909.13|5908.63|5909.38|5908.88|5908.63|5908.13|308
1735659760000|2024-12-31 15:42:40|5909|5908.5|5907.88|5907.38|5909.13|5908.63|5907.88|5907.38|242
1735659770000|2024-12-31 15:42:50|5907.38|5906.88|5908.13|5907.63|5908.13|5907.63|5907.13|5906.63|232
1735659780000|2024-12-31 15:43:00|5907.88|5907.38|5906.13|5905.63|5907.88|5907.38|5906.13|5905.63|322
1735659790000|2024-12-31 15:43:10|5906|5905.5|5906.63|5906.13|5906.63|5906.13|5905.63|5905.13|284
1735659800000|2024-12-31 15:43:20|5906.75|5906.25|5906.63|5906.13|5907.38|5906.88|5906.63|5906.13|318
1735659810000|2024-12-31 15:43:30|5906.88|5906.38|5907.38|5906.88|5907.88|5907.38|5906.63|5906.13|252
1735659820000|2024-12-31 15:43:40|5907.5|5907|5907.63|5907.13|5908.38|5907.88|5907.38|5906.88|225
1735659830000|2024-12-31 15:43:50|5907.38|5906.88|5908.13|5907.63|5908.38|5907.88|5906.63|5906.13|241
1735659840000|2024-12-31 15:44:00|5908.38|5907.88|5907.63|5907.13|5908.63|5908.13|5907.13|5906.63|364
1735659850000|2024-12-31 15:44:10|5907.5|5907|5906.63|5906.13|5907.88|5907.38|5906.38|5905.88|212
1735659860000|2024-12-31 15:44:20|5906.5|5906|5907.63|5907.13|5908.13|5907.63|5906.5|5906|240
1735659870000|2024-12-31 15:44:30|5907.38|5906.88|5907.13|5906.63|5908.13|5907.63|5906.63|5906.13|268
1735659880000|2024-12-31 15:44:40|5907|5906.5|5905.63|5905.13|5907.13|5906.63|5905.63|5905.13|280
1735659890000|2024-12-31 15:44:50|5905.88|5905.38|5906|5905.5|5906.38|5905.88|5905.63|5905.13|422
1735659900000|2024-12-31 15:45:00|5906.63|5906.13|5907.38|5906.88|5907.88|5907.38|5906.38|5905.88|467
1735659910000|2024-12-31 15:45:10|5907.13|5906.63|5906.63|5906.13|5907.38|5906.88|5905.88|5905.38|454
1735659920000|2024-12-31 15:45:20|5906.88|5906.38|5906.88|5906.38|5907.38|5906.88|5906.63|5906.13|262
1735659930000|2024-12-31 15:45:30|5906.75|5906.25|5905.63|5905.13|5906.88|5906.38|5905.63|5905.13|242
1735659940000|2024-12-31 15:45:40|5906.38|5905.88|5907.38|5906.88|5908.13|5907.63|5906.13|5905.63|330
1735659950000|2024-12-31 15:45:50|5907.13|5906.63|5906.88|5906.38|5907.38|5906.88|5906.38|5905.88|215
1735659960000|2024-12-31 15:46:00|5906.63|5906.13|5905.63|5905.13|5907.13|5906.63|5905.13|5904.63|451
1735659970000|2024-12-31 15:46:10|5905.88|5905.38|5906.38|5905.88|5906.63|5906.13|5905.63|5905.13|451
1735659980000|2024-12-31 15:46:20|5906.13|5905.63|5904.38|5903.88|5906.38|5905.88|5904.13|5903.63|904
1735659990000|2024-12-31 15:46:30|5904.13|5903.63|5904.88|5904.38|5904.88|5904.38|5903.63|5903.13|642
1735660000000|2024-12-31 15:46:40|5905.25|5904.75|5906.63|5906.13|5906.63|5906.13|5905.25|5904.75|415
1735660010000|2024-12-31 15:46:50|5906.38|5905.88|5906.63|5906.13|5906.88|5906.38|5906.38|5905.88|214
1735660020000|2024-12-31 15:47:00|5906.38|5905.88|5905.63|5905.13|5906.38|5905.88|5904.38|5903.88|455
1735660030000|2024-12-31 15:47:10|5905.38|5904.88|5906.38|5905.88|5907.13|5906.63|5905.13|5904.63|380
1735660040000|2024-12-31 15:47:20|5905.88|5905.38|5905.38|5904.88|5905.88|5905.38|5904.38|5903.88|317
1735660050000|2024-12-31 15:47:30|5905.63|5905.13|5905.38|5904.88|5906.63|5906.13|5905.38|5904.88|416
1735660060000|2024-12-31 15:47:40|5905.63|5905.13|5906.38|5905.88|5906.38|5905.88|5905.38|5904.88|252
1735660070000|2024-12-31 15:47:50|5906.63|5906.13|5906.88|5906.38|5907.38|5906.88|5906.63|5906.13|332
1735660080000|2024-12-31 15:48:00|5907.88|5907.38|5906.88|5906.38|5907.88|5907.38|5906.63|5906.13|440
1735660090000|2024-12-31 15:48:10|5907|5906.5|5907.63|5907.13|5908.63|5908.13|5907|5906.5|474
1735660100000|2024-12-31 15:48:20|5907.88|5907.38|5908.63|5908.13|5908.88|5908.38|5907.13|5906.63|323
1735660110000|2024-12-31 15:48:30|5908.13|5907.63|5907.38|5906.88|5908.13|5907.63|5906.75|5906.25|389
1735660120000|2024-12-31 15:48:40|5907.88|5907.38|5908.88|5908.38|5908.88|5908.38|5907.88|5907.38|233
1735660130000|2024-12-31 15:48:50|5909|5908.5|5908.75|5908.25|5909.5|5909|5908.63|5908.13|350
1735660140000|2024-12-31 15:49:00|5908.88|5908.38|5909.63|5909.13|5910.38|5909.88|5908.63|5908.13|505
1735660150000|2024-12-31 15:49:10|5909.88|5909.38|5907.38|5906.88|5910.13|5909.63|5906.88|5906.38|599
1735660160000|2024-12-31 15:49:20|5907.13|5906.63|5906.63|5906.13|5907.38|5906.88|5906.63|5906.13|191
1735660170000|2024-12-31 15:49:30|5906.38|5905.88|5906.25|5905.75|5906.63|5906.13|5905.63|5905.13|360
1735660180000|2024-12-31 15:49:40|5906.13|5905.63|5903.88|5903.38|5906.38|5905.88|5903.88|5903.38|530
1735660190000|2024-12-31 15:49:50|5904.13|5903.63|5904.38|5903.88|5904.38|5903.88|5903.38|5902.88|533
1735660200000|2024-12-31 15:50:00|5904.13|5903.63|5906.5|5906|5907.38|5906.88|5903.88|5903.38|654
1735660210000|2024-12-31 15:50:10|5906.38|5905.88|5905.88|5905.38|5906.38|5905.88|5905.63|5905.13|367
1735660220000|2024-12-31 15:50:20|5905.75|5905.25|5905.88|5905.38|5906.38|5905.88|5905.38|5904.88|289
1735660230000|2024-12-31 15:50:30|5905.63|5905.13|5905.63|5905.13|5906.13|5905.63|5905.38|5904.88|283
1735660240000|2024-12-31 15:50:40|5905.5|5905|5906.63|5906.13|5906.63|5906.13|5905.38|5904.88|263
1735660250000|2024-12-31 15:50:50|5906.5|5906|5906.38|5905.88|5906.88|5906.38|5906.13|5905.63|212
1735660260000|2024-12-31 15:51:00|5906.13|5905.63|5906.13|5905.63|5906.63|5906.13|5905.88|5905.38|228
1735660270000|2024-12-31 15:51:10|5906.63|5906.13|5906.88|5906.38|5907.88|5907.38|5906.63|5906.13|384
1735660280000|2024-12-31 15:51:20|5906.63|5906.13|5907.88|5907.38|5907.88|5907.38|5906.63|5906.13|254
1735660290000|2024-12-31 15:51:30|5908.13|5907.63|5909.38|5908.88|5910|5909.5|5907.88|5907.38|781
1735660300000|2024-12-31 15:51:40|5909.5|5909|5910|5909.5|5910.38|5909.88|5909.38|5908.88|353
1735660310000|2024-12-31 15:51:50|5910.13|5909.63|5911.13|5910.63|5911.63|5911.13|5909.88|5909.38|544
1735660320000|2024-12-31 15:52:00|5910.88|5910.38|5910.63|5910.13|5911.63|5911.13|5909.88|5909.38|546
1735660330000|2024-12-31 15:52:10|5910.5|5910|5909.13|5908.63|5910.88|5910.38|5909.13|5908.63|208
1735660340000|2024-12-31 15:52:20|5909.38|5908.88|5909.25|5908.75|5910.13|5909.63|5909.13|5908.63|304
1735660350000|2024-12-31 15:52:30|5909.38|5908.88|5909.88|5909.38|5909.88|5909.38|5908.88|5908.38|276
1735660360000|2024-12-31 15:52:40|5909.63|5909.13|5910.63|5910.13|5910.63|5910.13|5909.38|5908.88|222
1735660370000|2024-12-31 15:52:50|5910.5|5910|5911.38|5910.88|5911.88|5911.38|5910.5|5910|242
1735660380000|2024-12-31 15:53:00|5911.13|5910.63|5911.13|5910.63|5912.13|5911.63|5910.88|5910.38|550
1735660390000|2024-12-31 15:53:10|5911.38|5910.88|5910.63|5910.13|5911.38|5910.88|5910.5|5910|211
1735660400000|2024-12-31 15:53:20|5910.88|5910.38|5909.38|5908.88|5910.88|5910.38|5908.88|5908.38|408
1735660410000|2024-12-31 15:53:30|5909.13|5908.63|5908.13|5907.63|5909.13|5908.63|5907.88|5907.38|417
1735660420000|2024-12-31 15:53:40|5908|5907.5|5907.88|5907.38|5908.88|5908.38|5907.88|5907.38|295
1735660430000|2024-12-31 15:53:50|5908.13|5907.63|5908.13|5907.63|5908.38|5907.88|5907.88|5907.38|165
1735660440000|2024-12-31 15:54:00|5908.25|5907.75|5908.88|5908.38|5909.38|5908.88|5907.75|5907.25|305
1735660450000|2024-12-31 15:54:10|5909.13|5908.63|5910.63|5910.13|5910.63|5910.13|5908.88|5908.38|251
1735660460000|2024-12-31 15:54:20|5910.38|5909.88|5910.63|5910.13|5911.13|5910.63|5910.13|5909.63|213
1735660470000|2024-12-31 15:54:30|5910.88|5910.38|5910.88|5910.38|5911.13|5910.63|5909.63|5909.13|233
1735660480000|2024-12-31 15:54:40|5911|5910.5|5910.63|5910.13|5911|5910.5|5910.13|5909.63|216
1735660490000|2024-12-31 15:54:50|5910.38|5909.88|5910.38|5909.88|5910.88|5910.38|5910.13|5909.63|126
1735660500000|2024-12-31 15:55:00|5910.13|5909.63|5909.75|5909.25|5910.13|5909.63|5908.63|5908.13|447
1735660510000|2024-12-31 15:55:10|5909.88|5909.38|5909.63|5909.13|5910.63|5910.13|5909.5|5909|292
1735660520000|2024-12-31 15:55:20|5909.88|5909.38|5909.38|5908.88|5910.13|5909.63|5909.38|5908.88|208
1735660530000|2024-12-31 15:55:30|5908.88|5908.38|5909.13|5908.63|5909.13|5908.63|5908.13|5907.63|344
1735660540000|2024-12-31 15:55:40|5908.88|5908.38|5909.13|5908.63|5909.13|5908.63|5908.38|5907.88|164
1735660550000|2024-12-31 15:55:50|5909.38|5908.88|5910.13|5909.63|5910.63|5910.13|5909.38|5908.88|256
1735660560000|2024-12-31 15:56:00|5910.38|5909.88|5909.38|5908.88|5910.38|5909.88|5909.13|5908.63|296
1735660570000|2024-12-31 15:56:10|5909.5|5909|5909.88|5909.38|5910.38|5909.88|5909.13|5908.63|210
1735660580000|2024-12-31 15:56:20|5910|5909.5|5909.63|5909.13|5910.63|5910.13|5909.13|5908.63|224
1735660590000|2024-12-31 15:56:30|5909.38|5908.88|5908.88|5908.38|5909.38|5908.88|5908.13|5907.63|264
1735660600000|2024-12-31 15:56:40|5908.63|5908.13|5908.38|5907.88|5908.63|5908.13|5908.13|5907.63|183
1735660610000|2024-12-31 15:56:50|5908.13|5907.63|5908.63|5908.13|5908.63|5908.13|5907.88|5907.38|219
1735660620000|2024-12-31 15:57:00|5908.38|5907.88|5907.63|5907.13|5909.13|5908.63|5907.63|5907.13|276
1735660630000|2024-12-31 15:57:10|5907.38|5906.88|5908.13|5907.63|5908.13|5907.63|5907.13|5906.63|420
1735660640000|2024-12-31 15:57:20|5908.38|5907.88|5907.63|5907.13|5908.38|5907.88|5907.63|5907.13|237
1735660650000|2024-12-31 15:57:30|5907.75|5907.25|5908.13|5907.63|5908.38|5907.88|5907.63|5907.13|167
1735660660000|2024-12-31 15:57:40|5908|5907.5|5907.63|5907.13|5908.38|5907.88|5907.38|5906.88|156
1735660670000|2024-12-31 15:57:50|5907.5|5907|5908.38|5907.88|5908.38|5907.88|5907.38|5906.88|182
1735660680000|2024-12-31 15:58:00|5908.25|5907.75|5907.63|5907.13|5908.25|5907.75|5907.13|5906.63|192
1735660690000|2024-12-31 15:58:10|5907.5|5907|5905.13|5904.63|5907.63|5907.13|5905.13|5904.63|397
1735660700000|2024-12-31 15:58:20|5905.25|5904.75|5906.13|5905.63|5906.13|5905.63|5905.13|5904.63|311
1735660710000|2024-12-31 15:58:30|5905.88|5905.38|5905.63|5905.13|5906.13|5905.63|5905.38|5904.88|168
1735660720000|2024-12-31 15:58:40|5905.88|5905.38|5905.63|5905.13|5906.13|5905.63|5905.38|5904.88|177
1735660730000|2024-12-31 15:58:50|5905.88|5905.38|5905.75|5905.25|5906|5905.5|5905.63|5905.13|122
1735660740000|2024-12-31 15:59:00|5905.88|5905.38|5905.13|5904.63|5906.38|5905.88|5905.13|5904.63|334
1735660750000|2024-12-31 15:59:10|5905.25|5904.75|5905.13|5904.63|5905.38|5904.88|5904.38|5903.88|443
1735660760000|2024-12-31 15:59:20|5905.38|5904.88|5905.13|5904.63|5905.38|5904.88|5904.38|5903.88|249
1735660770000|2024-12-31 15:59:30|5904.88|5904.38|5904.38|5903.88|5904.88|5904.38|5904.38|5903.88|160
1735660780000|2024-12-31 15:59:40|5904.63|5904.13|5904.63|5904.13|5904.88|5904.38|5904.38|5903.88|208
1735660790000|2024-12-31 15:59:50|5904.88|5904.38|5904.63|5904.13|5905.38|5904.88|5904.38|5903.88|353
1735660800000|2024-12-31 16:00:00|5904.5|5904|5904.88|5904.38|5905.88|5905.38|5904.5|5904|438
1735660810000|2024-12-31 16:00:10|5905|5904.5|5904.38|5903.88|5905.13|5904.63|5904.13|5903.63|187
1735660820000|2024-12-31 16:00:20|5904.63|5904.13|5904.88|5904.38|5905.38|5904.88|5904.38|5903.88|259
1735660830000|2024-12-31 16:00:30|5904.75|5904.25|5903.63|5903.13|5905.38|5904.88|5903.38|5902.88|541
1735660840000|2024-12-31 16:00:40|5903.5|5903|5903.88|5903.38|5904.13|5903.63|5903.13|5902.63|533
1735660850000|2024-12-31 16:00:50|5903.63|5903.13|5903.75|5903.25|5904.13|5903.63|5903.5|5903|217
1735660860000|2024-12-31 16:01:00|5903.63|5903.13|5902.88|5902.38|5904|5903.5|5902.38|5901.88|1127
1735660870000|2024-12-31 16:01:10|5903.13|5902.63|5902.88|5902.38|5903.13|5902.63|5902.38|5901.88|364
1735660880000|2024-12-31 16:01:20|5903.13|5902.63|5903.25|5902.75|5903.63|5903.13|5902.63|5902.13|181
1735660890000|2024-12-31 16:01:30|5903.38|5902.88|5903.13|5902.63|5903.88|5903.38|5903.13|5902.63|348
1735660900000|2024-12-31 16:01:40|5902.88|5902.38|5902.88|5902.38|5903.13|5902.63|5902.63|5902.13|195
1735660910000|2024-12-31 16:01:50|5902.75|5902.25|5902.63|5902.13|5903|5902.5|5902.38|5901.88|187
1735660920000|2024-12-31 16:02:00|5902.75|5902.25|5902.38|5901.88|5903.13|5902.63|5902.38|5901.88|505
1735660930000|2024-12-31 16:02:10|5902.25|5901.75|5901.88|5901.38|5902.63|5902.13|5901.88|5901.38|447
1735660940000|2024-12-31 16:02:20|5901.63|5901.13|5901.88|5901.38|5902.38|5901.88|5901.63|5901.13|483
1735660950000|2024-12-31 16:02:30|5901.63|5901.13|5901.63|5901.13|5901.88|5901.38|5901.63|5901.13|545
1735660960000|2024-12-31 16:02:40|5901.75|5901.25|5901.88|5901.38|5902.13|5901.63|5901.38|5900.88|471
1735660970000|2024-12-31 16:02:50|5902.38|5901.88|5901.63|5901.13|5902.63|5902.13|5901.38|5900.88|486
1735660980000|2024-12-31 16:03:00|5901.88|5901.38|5901.88|5901.38|5902.13|5901.63|5901.88|5901.38|301
1735660990000|2024-12-31 16:03:10|5901.63|5901.13|5903.13|5902.63|5903.38|5902.88|5901.38|5900.88|480
1735661000000|2024-12-31 16:03:20|5902.88|5902.38|5902.25|5901.75|5902.88|5902.38|5902.13|5901.63|181
1735661010000|2024-12-31 16:03:30|5902.38|5901.88|5902.63|5902.13|5902.88|5902.38|5902.38|5901.88|193
1735661020000|2024-12-31 16:03:40|5902.75|5902.25|5898.13|5897.63|5902.75|5902.25|5897.88|5897.38|1496
1735661030000|2024-12-31 16:03:50|5898.38|5897.88|5896.13|5895.63|5898.63|5898.13|5896.13|5895.63|829
1735661040000|2024-12-31 16:04:00|5896.88|5896.38|5895.63|5895.13|5896.88|5896.38|5892.88|5892.38|2288
1735661050000|2024-12-31 16:04:10|5895.38|5894.88|5894.13|5893.63|5895.38|5894.88|5894.13|5893.63|935
1735661060000|2024-12-31 16:04:20|5894.38|5893.88|5893.38|5892.88|5895.63|5895.13|5893.13|5892.63|1139
1735661070000|2024-12-31 16:04:30|5893.13|5892.63|5892.13|5891.63|5893.38|5892.88|5891.63|5891.13|723
1735661080000|2024-12-31 16:04:40|5891.88|5891.38|5892.63|5892.13|5892.88|5892.38|5891.38|5890.88|854
1735661090000|2024-12-31 16:04:50|5892.38|5891.88|5894.13|5893.63|5894.38|5893.88|5892.38|5891.88|795
1735661100000|2024-12-31 16:05:00|5894.38|5893.88|5892.38|5891.88|5894.38|5893.88|5892.38|5891.88|843
1735661110000|2024-12-31 16:05:10|5892.63|5892.13|5891.63|5891.13|5892.88|5892.38|5891.38|5890.88|542
1735661120000|2024-12-31 16:05:20|5891.88|5891.38|5892.88|5892.38|5893.25|5892.75|5891.88|5891.38|683
1735661130000|2024-12-31 16:05:30|5893.13|5892.63|5892.5|5892|5894.38|5893.88|5892.38|5891.88|579
1735661140000|2024-12-31 16:05:40|5892.38|5891.88|5893.88|5893.38|5893.88|5893.38|5892.13|5891.63|334
1735661150000|2024-12-31 16:05:50|5893.63|5893.13|5893.13|5892.63|5893.63|5893.13|5892.38|5891.88|379
1735661160000|2024-12-31 16:06:00|5892.88|5892.38|5894.63|5894.13|5894.63|5894.13|5892.38|5891.88|336
1735661170000|2024-12-31 16:06:10|5894.88|5894.38|5896.13|5895.63|5897.13|5896.63|5894.63|5894.13|946
1735661180000|2024-12-31 16:06:20|5896.38|5895.88|5895.63|5895.13|5896.38|5895.88|5894.63|5894.13|435
1735661190000|2024-12-31 16:06:30|5895.38|5894.88|5895.13|5894.63|5895.5|5895|5894.13|5893.63|417
1735661200000|2024-12-31 16:06:40|5894.88|5894.38|5893.63|5893.13|5894.88|5894.38|5893.38|5892.88|363
1735661210000|2024-12-31 16:06:50|5893.5|5893|5893.13|5892.63|5894.13|5893.63|5893.13|5892.63|372
1735661220000|2024-12-31 16:07:00|5893.25|5892.75|5893.13|5892.63|5893.38|5892.88|5892.88|5892.38|247
1735661230000|2024-12-31 16:07:10|5892.88|5892.38|5892.88|5892.38|5893.38|5892.88|5892.75|5892.25|472
1735661240000|2024-12-31 16:07:20|5892.63|5892.13|5893.13|5892.63|5893.13|5892.63|5892.63|5892.13|352
1735661250000|2024-12-31 16:07:30|5892.88|5892.38|5892.13|5891.63|5893.13|5892.63|5892.13|5891.63|292
1735661260000|2024-12-31 16:07:40|5891.88|5891.38|5892.5|5892|5892.63|5892.13|5891.38|5890.88|849
1735661270000|2024-12-31 16:07:50|5892.63|5892.13|5895.13|5894.63|5895.13|5894.63|5892.63|5892.13|405
1735661280000|2024-12-31 16:08:00|5895.25|5894.75|5894.38|5893.88|5896.13|5895.63|5893.88|5893.38|633
1735661290000|2024-12-31 16:08:10|5894.63|5894.13|5894.75|5894.25|5894.88|5894.38|5894.13|5893.63|398
1735661300000|2024-12-31 16:08:20|5894.63|5894.13|5893.38|5892.88|5894.63|5894.13|5892.88|5892.38|453
1735661310000|2024-12-31 16:08:30|5893.13|5892.63|5892.63|5892.13|5893.13|5892.63|5892.38|5891.88|241
1735661320000|2024-12-31 16:08:40|5892.5|5892|5892.25|5891.75|5892.63|5892.13|5892.13|5891.63|143
1735661330000|2024-12-31 16:08:50|5892.38|5891.88|5892.63|5892.13|5893.13|5892.63|5892.38|5891.88|313
1735661340000|2024-12-31 16:09:00|5893.13|5892.63|5893.38|5892.88|5893.88|5893.38|5892.88|5892.38|344
1735661350000|2024-12-31 16:09:10|5893.13|5892.63|5894.88|5894.38|5895|5894.5|5893.13|5892.63|650
1735661360000|2024-12-31 16:09:20|5895.13|5894.63|5894.88|5894.38|5895.38|5894.88|5894.13|5893.63|266
1735661370000|2024-12-31 16:09:30|5895.63|5895.13|5896.88|5896.38|5897|5896.5|5895.38|5894.88|606
1735661380000|2024-12-31 16:09:40|5896.63|5896.13|5896.88|5896.38|5897.38|5896.88|5896.38|5895.88|371
1735661390000|2024-12-31 16:09:50|5896.63|5896.13|5896.75|5896.25|5897.13|5896.63|5896.38|5895.88|281
1735661400000|2024-12-31 16:10:00|5896.63|5896.13|5898.38|5897.88|5898.63|5898.13|5896.63|5896.13|755
1735661410000|2024-12-31 16:10:10|5898.13|5897.63|5896.13|5895.63|5898.13|5897.63|5896.13|5895.63|534
1735661420000|2024-12-31 16:10:20|5895.88|5895.38|5895.38|5894.88|5896.13|5895.63|5895.13|5894.63|294
1735661430000|2024-12-31 16:10:30|5895.13|5894.63|5892.88|5892.38|5895.13|5894.63|5892.63|5892.13|604
1735661440000|2024-12-31 16:10:40|5893|5892.5|5892.13|5891.63|5893.63|5893.13|5892.13|5891.63|406
1735661450000|2024-12-31 16:10:50|5892.38|5891.88|5892.63|5892.13|5892.88|5892.38|5891.88|5891.38|546
1735661460000|2024-12-31 16:11:00|5892.88|5892.38|5892.38|5891.88|5893.13|5892.63|5892.13|5891.63|249
1735661470000|2024-12-31 16:11:10|5892.25|5891.75|5891.88|5891.38|5892.63|5892.13|5891.88|5891.38|216
1735661480000|2024-12-31 16:11:20|5891.63|5891.13|5892.63|5892.13|5892.88|5892.38|5891.63|5891.13|353
1735661490000|2024-12-31 16:11:30|5892.88|5892.38|5892.88|5892.38|5893.38|5892.88|5892.63|5892.13|308
1735661500000|2024-12-31 16:11:40|5893|5892.5|5893.38|5892.88|5893.38|5892.88|5892.88|5892.38|206
1735661510000|2024-12-31 16:11:50|5893.25|5892.75|5892.88|5892.38|5893.38|5892.88|5892.88|5892.38|268
1735661520000|2024-12-31 16:12:00|5893.13|5892.63|5893.13|5892.63|5893.38|5892.88|5892.88|5892.38|185
1735661530000|2024-12-31 16:12:10|5893|5892.5|5893.38|5892.88|5893.88|5893.38|5892.88|5892.38|184
1735661540000|2024-12-31 16:12:20|5893.5|5893|5891.88|5891.38|5893.5|5893|5891.63|5891.13|282
1735661550000|2024-12-31 16:12:30|5892.13|5891.63|5892.13|5891.63|5892.38|5891.88|5891.63|5891.13|316
1735661560000|2024-12-31 16:12:40|5892.38|5891.88|5892.38|5891.88|5892.88|5892.38|5892.38|5891.88|363
1735661570000|2024-12-31 16:12:50|5892.5|5892|5892.75|5892.25|5892.88|5892.38|5892.13|5891.63|200
1735661580000|2024-12-31 16:13:00|5892.88|5892.38|5893.38|5892.88|5894.13|5893.63|5892.88|5892.38|488
1735661590000|2024-12-31 16:13:10|5893.25|5892.75|5893.38|5892.88|5893.38|5892.88|5892.63|5892.13|217
1735661600000|2024-12-31 16:13:20|5893.13|5892.63|5893.63|5893.13|5893.88|5893.38|5893.13|5892.63|309
1735661610000|2024-12-31 16:13:30|5893.88|5893.38|5893.88|5893.38|5894.63|5894.13|5893.63|5893.13|378
1735661620000|2024-12-31 16:13:40|5893.38|5892.88|5894.63|5894.13|5895|5894.5|5892.88|5892.38|350
1735661630000|2024-12-31 16:13:50|5894.88|5894.38|5895.13|5894.63|5895.75|5895.25|5894.88|5894.38|647
1735661640000|2024-12-31 16:14:00|5895.38|5894.88|5895.88|5895.38|5896.38|5895.88|5895.13|5894.63|469
1735661650000|2024-12-31 16:14:10|5895.63|5895.13|5895.63|5895.13|5896.13|5895.63|5895.13|5894.63|433
1735661660000|2024-12-31 16:14:20|5895.88|5895.38|5896.88|5896.38|5896.88|5896.38|5895.63|5895.13|180
1735661670000|2024-12-31 16:14:30|5896.63|5896.13|5895.63|5895.13|5896.63|5896.13|5895.38|5894.88|178
1735661680000|2024-12-31 16:14:40|5895.75|5895.25|5896.88|5896.38|5896.88|5896.38|5895.63|5895.13|215
1735661690000|2024-12-31 16:14:50|5896.75|5896.25|5896.63|5896.13|5897.13|5896.63|5896.5|5896|216
1735661700000|2024-12-31 16:15:00|5896.88|5896.38|5897.38|5896.88|5897.38|5896.88|5896.38|5895.88|378
1735661710000|2024-12-31 16:15:10|5897.25|5896.75|5896.63|5896.13|5897.25|5896.75|5896.38|5895.88|169
1735661720000|2024-12-31 16:15:20|5896.38|5895.88|5893.88|5893.38|5896.38|5895.88|5893.63|5893.13|404
1735661730000|2024-12-31 16:15:30|5894.13|5893.63|5894.13|5893.63|5894.63|5894.13|5893.88|5893.38|278
1735661740000|2024-12-31 16:15:40|5893.88|5893.38|5893.63|5893.13|5893.88|5893.38|5893.38|5892.88|260
1735661750000|2024-12-31 16:15:50|5893.38|5892.88|5892.88|5892.38|5893.38|5892.88|5892.88|5892.38|275
1735661760000|2024-12-31 16:16:00|5893.38|5892.88|5894.88|5894.38|5894.88|5894.38|5893.13|5892.63|391
1735661770000|2024-12-31 16:16:10|5894.63|5894.13|5894.88|5894.38|5894.88|5894.38|5894.38|5893.88|139
1735661780000|2024-12-31 16:16:20|5894.75|5894.25|5895.38|5894.88|5895.88|5895.38|5894.63|5894.13|200
1735661790000|2024-12-31 16:16:30|5895.13|5894.63|5895.88|5895.38|5896.38|5895.88|5895.13|5894.63|190
1735661800000|2024-12-31 16:16:40|5895.63|5895.13|5895.13|5894.63|5896.38|5895.88|5894.88|5894.38|201
1735661810000|2024-12-31 16:16:50|5895.25|5894.75|5895.13|5894.63|5895.88|5895.38|5894.88|5894.38|192
1735661820000|2024-12-31 16:17:00|5895.38|5894.88|5897.38|5896.88|5897.63|5897.13|5895.25|5894.75|642
1735661830000|2024-12-31 16:17:10|5897.25|5896.75|5895.63|5895.13|5897.25|5896.75|5895.5|5895|475
1735661840000|2024-12-31 16:17:20|5896.38|5895.88|5895.88|5895.38|5896.63|5896.13|5895.63|5895.13|436
1735661850000|2024-12-31 16:17:30|5895.63|5895.13|5895.38|5894.88|5895.63|5895.13|5894.63|5894.13|315
1735661860000|2024-12-31 16:17:40|5895.5|5895|5896.13|5895.63|5896.38|5895.88|5895.38|5894.88|359
1735661870000|2024-12-31 16:17:50|5895.88|5895.38|5896.13|5895.63|5896.63|5896.13|5895.88|5895.38|269
1735661880000|2024-12-31 16:18:00|5896.38|5895.88|5896.88|5896.38|5896.88|5896.38|5895.88|5895.38|303
1735661890000|2024-12-31 16:18:10|5897.13|5896.63|5897.88|5897.38|5898.38|5897.88|5897.13|5896.63|488
1735661900000|2024-12-31 16:18:20|5898|5897.5|5895.88|5895.38|5898.13|5897.63|5895.63|5895.13|258
1735661910000|2024-12-31 16:18:30|5895.75|5895.25|5895.13|5894.63|5896.13|5895.63|5894.88|5894.38|504
1735661920000|2024-12-31 16:18:40|5894.38|5893.88|5894.38|5893.88|5895.13|5894.63|5894.13|5893.63|711
1735661930000|2024-12-31 16:18:50|5894.63|5894.13|5894.38|5893.88|5894.63|5894.13|5894.38|5893.88|193
1735661940000|2024-12-31 16:19:00|5894.5|5894|5894.13|5893.63|5894.5|5894|5893.88|5893.38|224
1735661950000|2024-12-31 16:19:10|5894.25|5893.75|5892.88|5892.38|5894.38|5893.88|5892.88|5892.38|250
1735661960000|2024-12-31 16:19:20|5893.13|5892.63|5892.63|5892.13|5893.38|5892.88|5892.63|5892.13|374
1735661970000|2024-12-31 16:19:30|5892.13|5891.63|5891.88|5891.38|5892.88|5892.38|5891.88|5891.38|349
1735661980000|2024-12-31 16:19:40|5891.63|5891.13|5890.13|5889.63|5891.63|5891.13|5890.13|5889.63|1381
1735661990000|2024-12-31 16:19:50|5890.38|5889.88|5889.13|5888.63|5890.88|5890.38|5889.13|5888.63|1261
1735662000000|2024-12-31 16:20:00|5889.63|5889.13|5888.38|5887.88|5889.88|5889.38|5887.88|5887.38|1899
1735662010000|2024-12-31 16:20:10|5888.13|5887.63|5886.88|5886.38|5888.13|5887.63|5886.38|5885.88|963
1735662020000|2024-12-31 16:20:20|5886.63|5886.13|5885.88|5885.38|5887.88|5887.38|5885.88|5885.38|672
1735662030000|2024-12-31 16:20:30|5886.13|5885.63|5886.13|5885.63|5886.63|5886.13|5885.63|5885.13|846
1735662040000|2024-12-31 16:20:40|5885.88|5885.38|5889.13|5888.63|5889.13|5888.63|5885.88|5885.38|948
1735662050000|2024-12-31 16:20:50|5888.63|5888.13|5889.88|5889.38|5889.88|5889.38|5888.63|5888.13|895
1735662060000|2024-12-31 16:21:00|5889.63|5889.13|5891.63|5891.13|5891.63|5891.13|5889.63|5889.13|1041
1735662070000|2024-12-31 16:21:10|5891.38|5890.88|5891.13|5890.63|5891.38|5890.88|5890.63|5890.13|615
1735662080000|2024-12-31 16:21:20|5890.88|5890.38|5891.13|5890.63|5891.63|5891.13|5890.63|5890.13|568
1735662090000|2024-12-31 16:21:30|5890.88|5890.38|5891.38|5890.88|5891.88|5891.38|5890.63|5890.13|397
1735662100000|2024-12-31 16:21:40|5891.13|5890.63|5890.13|5889.63|5891.88|5891.38|5889.88|5889.38|562
1735662110000|2024-12-31 16:21:50|5890.38|5889.88|5890.13|5889.63|5890.38|5889.88|5889.88|5889.38|328
1735662120000|2024-12-31 16:22:00|5890.38|5889.88|5889.88|5889.38|5890.38|5889.88|5889.63|5889.13|976
1735662130000|2024-12-31 16:22:10|5890.13|5889.63|5888.63|5888.13|5890.13|5889.63|5887.88|5887.38|702
1735662140000|2024-12-31 16:22:20|5888.38|5887.88|5888.38|5887.88|5888.88|5888.38|5887.88|5887.38|265
1735662150000|2024-12-31 16:22:30|5888.13|5887.63|5887.38|5886.88|5888.13|5887.63|5886.88|5886.38|613
1735662160000|2024-12-31 16:22:40|5887.63|5887.13|5886.88|5886.38|5887.63|5887.13|5886.63|5886.13|598
1735662170000|2024-12-31 16:22:50|5887.13|5886.63|5887.88|5887.38|5887.88|5887.38|5887.13|5886.63|276
1735662180000|2024-12-31 16:23:00|5887.75|5887.25|5888.38|5887.88|5888.88|5888.38|5887.38|5886.88|434
1735662190000|2024-12-31 16:23:10|5888.63|5888.13|5888.38|5887.88|5888.63|5888.13|5888.13|5887.63|246
1735662200000|2024-12-31 16:23:20|5888.5|5888|5888.88|5888.38|5889.38|5888.88|5888.38|5887.88|396
1735662210000|2024-12-31 16:23:30|5888.63|5888.13|5891.25|5890.75|5891.38|5890.88|5888.63|5888.13|646
1735662220000|2024-12-31 16:23:40|5891.38|5890.88|5892.88|5892.38|5892.88|5892.38|5891.38|5890.88|567
1735662230000|2024-12-31 16:23:50|5892.63|5892.13|5892.63|5892.13|5893.63|5893.13|5891.88|5891.38|712
1735662240000|2024-12-31 16:24:00|5892.88|5892.38|5891.63|5891.13|5892.88|5892.38|5891.63|5891.13|640
1735662250000|2024-12-31 16:24:10|5891.88|5891.38|5890.88|5890.38|5891.88|5891.38|5890.88|5890.38|182
1735662260000|2024-12-31 16:24:20|5890.63|5890.13|5889.38|5888.88|5890.88|5890.38|5889.13|5888.63|332
1735662270000|2024-12-31 16:24:30|5889.63|5889.13|5888.63|5888.13|5889.88|5889.38|5888.63|5888.13|332
1735662280000|2024-12-31 16:24:40|5888.88|5888.38|5889.25|5888.75|5889.38|5888.88|5888.88|5888.38|290
1735662290000|2024-12-31 16:24:50|5889.38|5888.88|5888.38|5887.88|5889.38|5888.88|5888.38|5887.88|220
1735662300000|2024-12-31 16:25:00|5888.63|5888.13|5889.13|5888.63|5889.38|5888.88|5888.13|5887.63|333
1735662310000|2024-12-31 16:25:10|5889|5888.5|5889.38|5888.88|5889.88|5889.38|5888.38|5887.88|450
1735662320000|2024-12-31 16:25:20|5889.63|5889.13|5889.13|5888.63|5890.13|5889.63|5889.13|5888.63|247
1735662330000|2024-12-31 16:25:30|5889|5888.5|5889.38|5888.88|5889.88|5889.38|5888.88|5888.38|317
1735662340000|2024-12-31 16:25:40|5889.13|5888.63|5889.13|5888.63|5889.13|5888.63|5888.63|5888.13|156
1735662350000|2024-12-31 16:25:50|5888.88|5888.38|5888.13|5887.63|5888.88|5888.38|5887.88|5887.38|264
1735662360000|2024-12-31 16:26:00|5888.25|5887.75|5888.88|5888.38|5889.38|5888.88|5888.13|5887.63|290
1735662370000|2024-12-31 16:26:10|5889|5888.5|5889.25|5888.75|5889.38|5888.88|5888.63|5888.13|205
1735662380000|2024-12-31 16:26:20|5888.88|5888.38|5888.63|5888.13|5889.13|5888.63|5888.5|5888|208
1735662390000|2024-12-31 16:26:30|5889.13|5888.63|5888.88|5888.38|5889.13|5888.63|5888.63|5888.13|247
1735662400000|2024-12-31 16:26:40|5889|5888.5|5888.88|5888.38|5889.13|5888.63|5888.13|5887.63|319
1735662410000|2024-12-31 16:26:50|5888.75|5888.25|5888.63|5888.13|5889.38|5888.88|5888.5|5888|156
1735662420000|2024-12-31 16:27:00|5888.88|5888.38|5887.75|5887.25|5889.38|5888.88|5887.75|5887.25|392
1735662430000|2024-12-31 16:27:10|5887.88|5887.38|5889.13|5888.63|5889.13|5888.63|5887.75|5887.25|300
1735662440000|2024-12-31 16:27:20|5888.63|5888.13|5889.88|5889.38|5889.88|5889.38|5888.63|5888.13|347
1735662450000|2024-12-31 16:27:30|5889.75|5889.25|5890.38|5889.88|5890.38|5889.88|5889.38|5888.88|259
1735662460000|2024-12-31 16:27:40|5890.25|5889.75|5890.5|5890|5890.88|5890.38|5890.13|5889.63|250
1735662470000|2024-12-31 16:27:50|5890.63|5890.13|5890.63|5890.13|5890.88|5890.38|5890.13|5889.63|158
1735662480000|2024-12-31 16:28:00|5890.38|5889.88|5889.13|5888.63|5890.38|5889.88|5888.88|5888.38|375
1735662490000|2024-12-31 16:28:10|5889.38|5888.88|5887.63|5887.13|5889.38|5888.88|5887.38|5886.88|434
1735662500000|2024-12-31 16:28:20|5887.38|5886.88|5887.13|5886.63|5887.38|5886.88|5887|5886.5|241
1735662510000|2024-12-31 16:28:30|5887.25|5886.75|5886.63|5886.13|5887.38|5886.88|5886.63|5886.13|303
1735662520000|2024-12-31 16:28:40|5886.88|5886.38|5887.38|5886.88|5887.38|5886.88|5886.63|5886.13|374
1735662530000|2024-12-31 16:28:50|5887.88|5887.38|5888.13|5887.63|5888.13|5887.63|5887.13|5886.63|364
1735662540000|2024-12-31 16:29:00|5887.88|5887.38|5889.63|5889.13|5889.63|5889.13|5887.38|5886.88|539
1735662550000|2024-12-31 16:29:10|5889.13|5888.63|5888.63|5888.13|5889.13|5888.63|5888.63|5888.13|242
1735662560000|2024-12-31 16:29:20|5888.5|5888|5887.63|5887.13|5888.5|5888|5887.63|5887.13|230
1735662570000|2024-12-31 16:29:30|5887.38|5886.88|5887.88|5887.38|5888.13|5887.63|5887.13|5886.63|433
1735662580000|2024-12-31 16:29:40|5887.63|5887.13|5887.88|5887.38|5888.38|5887.88|5887.63|5887.13|114
1735662590000|2024-12-31 16:29:50|5887.63|5887.13|5886.88|5886.38|5887.63|5887.13|5886.88|5886.38|265
1735662600000|2024-12-31 16:30:00|5886.63|5886.13|5887|5886.5|5887.13|5886.63|5886.13|5885.63|767
1735662610000|2024-12-31 16:30:10|5886.88|5886.38|5886.63|5886.13|5887.38|5886.88|5886.63|5886.13|246
1735662620000|2024-12-31 16:30:20|5886.88|5886.38|5887.25|5886.75|5887.63|5887.13|5886.88|5886.38|199
1735662630000|2024-12-31 16:30:30|5887.38|5886.88|5887.13|5886.63|5887.63|5887.13|5886.88|5886.38|294
1735662640000|2024-12-31 16:30:40|5887.38|5886.88|5886.88|5886.38|5887.63|5887.13|5886.75|5886.25|259
1735662650000|2024-12-31 16:30:50|5886.63|5886.13|5887.13|5886.63|5887.38|5886.88|5886.63|5886.13|218
1735662660000|2024-12-31 16:31:00|5886.88|5886.38|5886.13|5885.63|5886.88|5886.38|5886.13|5885.63|539
1735662670000|2024-12-31 16:31:10|5885.88|5885.38|5885.13|5884.63|5885.88|5885.38|5884.13|5883.63|1735
1735662680000|2024-12-31 16:31:20|5884.63|5884.13|5885.88|5885.38|5886.13|5885.63|5884.5|5884|614
1735662690000|2024-12-31 16:31:30|5885.63|5885.13|5885.38|5884.88|5886|5885.5|5884.63|5884.13|393
1735662700000|2024-12-31 16:31:40|5885.13|5884.63|5885.13|5884.63|5885.88|5885.38|5884.88|5884.38|306
1735662710000|2024-12-31 16:31:50|5885.38|5884.88|5886.38|5885.88|5887.38|5886.88|5885.13|5884.63|690
1735662720000|2024-12-31 16:32:00|5886.5|5886|5885.38|5884.88|5886.5|5886|5884.63|5884.13|436
1735662730000|2024-12-31 16:32:10|5885.63|5885.13|5885.63|5885.13|5885.88|5885.38|5885.13|5884.63|448
1735662740000|2024-12-31 16:32:20|5885.38|5884.88|5884.88|5884.38|5886.13|5885.63|5884.88|5884.38|417
1735662750000|2024-12-31 16:32:30|5885.13|5884.63|5886.13|5885.63|5886.13|5885.63|5884.88|5884.38|408
1735662760000|2024-12-31 16:32:40|5886.38|5885.88|5886.13|5885.63|5886.38|5885.88|5885.63|5885.13|462
1735662770000|2024-12-31 16:32:50|5885.88|5885.38|5883.88|5883.38|5885.88|5885.38|5883.88|5883.38|591
1735662780000|2024-12-31 16:33:00|5884.13|5883.63|5883.88|5883.38|5884.63|5884.13|5883.63|5883.13|349
1735662790000|2024-12-31 16:33:10|5883.75|5883.25|5884.13|5883.63|5884.13|5883.63|5883.38|5882.88|900
1735662800000|2024-12-31 16:33:20|5884.38|5883.88|5885.88|5885.38|5886.13|5885.63|5884.38|5883.88|506
1735662810000|2024-12-31 16:33:30|5885.38|5884.88|5885.13|5884.63|5885.63|5885.13|5884.88|5884.38|359
1735662820000|2024-12-31 16:33:40|5885.25|5884.75|5885.63|5885.13|5886.63|5886.13|5884.63|5884.13|1188
1735662830000|2024-12-31 16:33:50|5885.38|5884.88|5884.88|5884.38|5885.88|5885.38|5884.88|5884.38|624
1735662840000|2024-12-31 16:34:00|5885|5884.5|5886.13|5885.63|5886.88|5886.38|5884.63|5884.13|541
1735662850000|2024-12-31 16:34:10|5885.88|5885.38|5885.38|5884.88|5886|5885.5|5884.13|5883.63|618
1735662860000|2024-12-31 16:34:20|5885.13|5884.63|5885.13|5884.63|5885.63|5885.13|5884.88|5884.38|199
1735662870000|2024-12-31 16:34:30|5885.25|5884.75|5884.63|5884.13|5885.38|5884.88|5884.5|5884|219
1735662880000|2024-12-31 16:34:40|5884.75|5884.25|5885.38|5884.88|5885.5|5885|5884.63|5884.13|250
1735662890000|2024-12-31 16:34:50|5885.63|5885.13|5886.13|5885.63|5886.38|5885.88|5885.13|5884.63|317
1735662900000|2024-12-31 16:35:00|5886.38|5885.88|5886.38|5885.88|5887.13|5886.63|5886.13|5885.63|677
1735662910000|2024-12-31 16:35:10|5886.63|5886.13|5884.88|5884.38|5886.63|5886.13|5884.38|5883.88|520
1735662920000|2024-12-31 16:35:20|5884.63|5884.13|5884.63|5884.13|5884.88|5884.38|5884.13|5883.63|253
1735662930000|2024-12-31 16:35:30|5884.38|5883.88|5885.38|5884.88|5885.63|5885.13|5884.38|5883.88|399
1735662940000|2024-12-31 16:35:40|5885.63|5885.13|5885.88|5885.38|5886.13|5885.63|5885.38|5884.88|337
1735662950000|2024-12-31 16:35:50|5886.13|5885.63|5886.13|5885.63|5886.63|5886.13|5885.88|5885.38|193
1735662960000|2024-12-31 16:36:00|5886.38|5885.88|5886.88|5886.38|5887.88|5887.38|5886.13|5885.63|705
1735662970000|2024-12-31 16:36:10|5887|5886.5|5887.88|5887.38|5888.13|5887.63|5886.63|5886.13|425
1735662980000|2024-12-31 16:36:20|5888.13|5887.63|5888.13|5887.63|5888.38|5887.88|5887.63|5887.13|456
1735662990000|2024-12-31 16:36:30|5887.88|5887.38|5887.13|5886.63|5887.88|5887.38|5887.13|5886.63|286
1735663000000|2024-12-31 16:36:40|5887.38|5886.88|5886.63|5886.13|5887.63|5887.13|5886.38|5885.88|226
1735663010000|2024-12-31 16:36:50|5886.88|5886.38|5886.13|5885.63|5887.13|5886.63|5886.13|5885.63|209
1735663020000|2024-12-31 16:37:00|5886.38|5885.88|5885.38|5884.88|5886.63|5886.13|5885.38|5884.88|529
1735663030000|2024-12-31 16:37:10|5884.88|5884.38|5884.63|5884.13|5885.38|5884.88|5884.63|5884.13|446
1735663040000|2024-12-31 16:37:20|5884.38|5883.88|5885.13|5884.63|5885.13|5884.63|5884.38|5883.88|376
1735663050000|2024-12-31 16:37:30|5885.25|5884.75|5886.63|5886.13|5886.63|5886.13|5885.25|5884.75|309
1735663060000|2024-12-31 16:37:40|5886.38|5885.88|5885.88|5885.38|5886.38|5885.88|5885.88|5885.38|163
1735663070000|2024-12-31 16:37:50|5885.38|5884.88|5885.63|5885.13|5885.63|5885.13|5885.38|5884.88|246
1735663080000|2024-12-31 16:38:00|5885.75|5885.25|5886.38|5885.88|5886.63|5886.13|5885.75|5885.25|213
1735663090000|2024-12-31 16:38:10|5886.63|5886.13|5886.13|5885.63|5886.88|5886.38|5885.88|5885.38|224
1735663100000|2024-12-31 16:38:20|5886.38|5885.88|5885.13|5884.63|5886.38|5885.88|5884.63|5884.13|267
1735663110000|2024-12-31 16:38:30|5885|5884.5|5885.38|5884.88|5885.38|5884.88|5884.88|5884.38|133
1735663120000|2024-12-31 16:38:40|5885.25|5884.75|5885.38|5884.88|5885.63|5885.13|5885|5884.5|184
1735663130000|2024-12-31 16:38:50|5885.25|5884.75|5885.5|5885|5885.63|5885.13|5885.13|5884.63|145
1735663140000|2024-12-31 16:39:00|5885.63|5885.13|5885.38|5884.88|5885.63|5885.13|5885.13|5884.63|139
1735663150000|2024-12-31 16:39:10|5885.13|5884.63|5885.13|5884.63|5885.13|5884.63|5884.63|5884.13|234
1735663160000|2024-12-31 16:39:20|5885.25|5884.75|5885.13|5884.63|5885.25|5884.75|5884.88|5884.38|153
1735663170000|2024-12-31 16:39:30|5885.38|5884.88|5886|5885.5|5886.38|5885.88|5885.13|5884.63|253
1735663180000|2024-12-31 16:39:40|5886.13|5885.63|5885.13|5884.63|5886.13|5885.63|5884.88|5884.38|470
1735663190000|2024-12-31 16:39:50|5885|5884.5|5884.88|5884.38|5885|5884.5|5884.38|5883.88|171
1735663200000|2024-12-31 16:40:00|5885|5884.5|5884.63|5884.13|5885.13|5884.63|5884.38|5883.88|200
1735663210000|2024-12-31 16:40:10|5884.88|5884.38|5884.63|5884.13|5884.88|5884.38|5883.88|5883.38|846
1735663220000|2024-12-31 16:40:20|5884.38|5883.88|5885|5884.5|5885.38|5884.88|5884.25|5883.75|309
1735663230000|2024-12-31 16:40:30|5884.88|5884.38|5885.88|5885.38|5886.13|5885.63|5884.88|5884.38|424
1735663240000|2024-12-31 16:40:40|5885.63|5885.13|5885.88|5885.38|5885.88|5885.38|5885.63|5885.13|161
1735663250000|2024-12-31 16:40:50|5885.63|5885.13|5885.88|5885.38|5886.13|5885.63|5885.38|5884.88|226
1735663260000|2024-12-31 16:41:00|5885.63|5885.13|5885.63|5885.13|5885.88|5885.38|5885.13|5884.63|175
1735663270000|2024-12-31 16:41:10|5885.75|5885.25|5885.88|5885.38|5885.88|5885.38|5885.13|5884.63|164
1735663280000|2024-12-31 16:41:20|5885.63|5885.13|5885.38|5884.88|5885.63|5885.13|5885.13|5884.63|296
1735663290000|2024-12-31 16:41:30|5885.5|5885|5885.88|5885.38|5886.38|5885.88|5885.38|5884.88|213
1735663300000|2024-12-31 16:41:40|5886.13|5885.63|5885.88|5885.38|5886.63|5886.13|5885.88|5885.38|215
1735663310000|2024-12-31 16:41:50|5885.75|5885.25|5885.63|5885.13|5886.13|5885.63|5885.38|5884.88|137
1735663320000|2024-12-31 16:42:00|5885.75|5885.25|5887.63|5887.13|5887.88|5887.38|5885.75|5885.25|439
1735663330000|2024-12-31 16:42:10|5887.38|5886.88|5886.88|5886.38|5887.63|5887.13|5886.38|5885.88|285
1735663340000|2024-12-31 16:42:20|5886.63|5886.13|5887.13|5886.63|5887.13|5886.63|5886.38|5885.88|226
1735663350000|2024-12-31 16:42:30|5887.38|5886.88|5888.38|5887.88|5888.38|5887.88|5887.13|5886.63|356
1735663360000|2024-12-31 16:42:40|5888.63|5888.13|5890.13|5889.63|5890.38|5889.88|5888.63|5888.13|893
1735663370000|2024-12-31 16:42:50|5890.38|5889.88|5890.38|5889.88|5890.38|5889.88|5889.63|5889.13|379
1735663380000|2024-12-31 16:43:00|5890.5|5890|5890.25|5889.75|5890.5|5890|5889.63|5889.13|412
1735663390000|2024-12-31 16:43:10|5890.38|5889.88|5890.63|5890.13|5890.63|5890.13|5889.63|5889.13|232
1735663400000|2024-12-31 16:43:20|5890.75|5890.25|5890.63|5890.13|5890.88|5890.38|5889.88|5889.38|352
1735663410000|2024-12-31 16:43:30|5890.5|5890|5891.63|5891.13|5891.88|5891.38|5890.5|5890|517
1735663420000|2024-12-31 16:43:40|5891.38|5890.88|5892.13|5891.63|5892.38|5891.88|5890.88|5890.38|478
1735663430000|2024-12-31 16:43:50|5891.88|5891.38|5891.13|5890.63|5892.25|5891.75|5891.13|5890.63|386
1735663440000|2024-12-31 16:44:00|5891|5890.5|5890.13|5889.63|5891.38|5890.88|5889.38|5888.88|582
1735663450000|2024-12-31 16:44:10|5890.38|5889.88|5890.38|5889.88|5890.63|5890.13|5890.13|5889.63|221
1735663460000|2024-12-31 16:44:20|5890.25|5889.75|5891.63|5891.13|5891.63|5891.13|5890.13|5889.63|256
1735663470000|2024-12-31 16:44:30|5891.5|5891|5890.88|5890.38|5891.88|5891.38|5890.88|5890.38|332
1735663480000|2024-12-31 16:44:40|5890.75|5890.25|5891.38|5890.88|5891.63|5891.13|5890.75|5890.25|223
1735663490000|2024-12-31 16:44:50|5891.25|5890.75|5890.88|5890.38|5891.38|5890.88|5890.88|5890.38|247
1735663500000|2024-12-31 16:45:00|5890.63|5890.13|5891.63|5891.13|5891.63|5891.13|5890.38|5889.88|426
1735663510000|2024-12-31 16:45:10|5891.75|5891.25|5893.38|5892.88|5893.88|5893.38|5891.38|5890.88|802
1735663520000|2024-12-31 16:45:20|5893.63|5893.13|5893.63|5893.13|5894.13|5893.63|5893.38|5892.88|519
1735663530000|2024-12-31 16:45:30|5893.38|5892.88|5893.38|5892.88|5893.63|5893.13|5892.5|5892|535
1735663540000|2024-12-31 16:45:40|5893.63|5893.13|5892.88|5892.38|5893.63|5893.13|5892.63|5892.13|350
1735663550000|2024-12-31 16:45:50|5892.75|5892.25|5892.63|5892.13|5892.88|5892.38|5892.63|5892.13|280
1735663560000|2024-12-31 16:46:00|5892.13|5891.63|5892.13|5891.63|5892.5|5892|5892.13|5891.63|280
1735663570000|2024-12-31 16:46:10|5891.63|5891.13|5890.88|5890.38|5891.88|5891.38|5890.88|5890.38|532
1735663580000|2024-12-31 16:46:20|5891|5890.5|5891.13|5890.63|5891.63|5891.13|5891|5890.5|279
1735663590000|2024-12-31 16:46:30|5890.88|5890.38|5889.88|5889.38|5891.13|5890.63|5889.88|5889.38|307
1735663600000|2024-12-31 16:46:40|5889.63|5889.13|5887.88|5887.38|5889.63|5889.13|5887.88|5887.38|1121
1735663610000|2024-12-31 16:46:50|5888|5887.5|5888.75|5888.25|5888.75|5888.25|5887.63|5887.13|523
1735663620000|2024-12-31 16:47:00|5888.63|5888.13|5889.88|5889.38|5890.13|5889.63|5888.63|5888.13|383
1735663630000|2024-12-31 16:47:10|5890|5889.5|5890.63|5890.13|5890.75|5890.25|5889.88|5889.38|260
1735663640000|2024-12-31 16:47:20|5890.75|5890.25|5890.63|5890.13|5891.38|5890.88|5890.63|5890.13|290
1735663650000|2024-12-31 16:47:30|5890.88|5890.38|5891.25|5890.75|5891.38|5890.88|5890.38|5889.88|250
1735663660000|2024-12-31 16:47:40|5891.38|5890.88|5890.13|5889.63|5891.63|5891.13|5890.13|5889.63|257
1735663670000|2024-12-31 16:47:50|5890.25|5889.75|5890.5|5890|5890.63|5890.13|5890.13|5889.63|176
1735663680000|2024-12-31 16:48:00|5890.63|5890.13|5890.63|5890.13|5890.88|5890.38|5890.38|5889.88|195
1735663690000|2024-12-31 16:48:10|5890.38|5889.88|5890.38|5889.88|5890.63|5890.13|5889.88|5889.38|266
1735663700000|2024-12-31 16:48:20|5890.88|5890.38|5891.88|5891.38|5892.13|5891.63|5890.88|5890.38|283
1735663710000|2024-12-31 16:48:30|5892.13|5891.63|5893.38|5892.88|5893.38|5892.88|5892.13|5891.63|452
1735663720000|2024-12-31 16:48:40|5893.63|5893.13|5894.13|5893.63|5894.25|5893.75|5893.63|5893.13|335
1735663730000|2024-12-31 16:48:50|5894.63|5894.13|5894.13|5893.63|5894.63|5894.13|5894.13|5893.63|441
1735663740000|2024-12-31 16:49:00|5894.38|5893.88|5894.38|5893.88|5894.63|5894.13|5893.88|5893.38|466
1735663750000|2024-12-31 16:49:10|5894.25|5893.75|5893.63|5893.13|5894.25|5893.75|5893.38|5892.88|419
1735663760000|2024-12-31 16:49:20|5893.38|5892.88|5893.88|5893.38|5893.88|5893.38|5893.13|5892.63|265
1735663770000|2024-12-31 16:49:30|5893.63|5893.13|5893.75|5893.25|5894.13|5893.63|5893.63|5893.13|207
1735663780000|2024-12-31 16:49:40|5893.88|5893.38|5893.38|5892.88|5893.88|5893.38|5893.38|5892.88|171
1735663790000|2024-12-31 16:49:50|5892.63|5892.13|5893.38|5892.88|5893.63|5893.13|5892.63|5892.13|350
1735663800000|2024-12-31 16:50:00|5893.5|5893|5893.38|5892.88|5893.88|5893.38|5893.38|5892.88|255
1735663810000|2024-12-31 16:50:10|5893.63|5893.13|5894.25|5893.75|5894.38|5893.88|5893.38|5892.88|274
1735663820000|2024-12-31 16:50:20|5894.38|5893.88|5894.88|5894.38|5895.88|5895.38|5894.25|5893.75|1094
1735663830000|2024-12-31 16:50:30|5895.13|5894.63|5895.25|5894.75|5895.88|5895.38|5895.13|5894.63|625
1735663840000|2024-12-31 16:50:40|5895.13|5894.63|5895.25|5894.75|5895.5|5895|5895.13|5894.63|172
1735663850000|2024-12-31 16:50:50|5895.13|5894.63|5895.38|5894.88|5895.38|5894.88|5894.75|5894.25|284
1735663860000|2024-12-31 16:51:00|5895.13|5894.63|5895.38|5894.88|5895.63|5895.13|5894.63|5894.13|532
1735663870000|2024-12-31 16:51:10|5895.25|5894.75|5895.38|5894.88|5895.63|5895.13|5895.13|5894.63|150
1735663880000|2024-12-31 16:51:20|5895.13|5894.63|5895.63|5895.13|5895.88|5895.38|5894.88|5894.38|295
1735663890000|2024-12-31 16:51:30|5895.38|5894.88|5892.88|5892.38|5895.38|5894.88|5892.88|5892.38|470
1735663900000|2024-12-31 16:51:40|5893.13|5892.63|5893.38|5892.88|5893.75|5893.25|5892.63|5892.13|782
1735663910000|2024-12-31 16:51:50|5893.13|5892.63|5893.13|5892.63|5893.63|5893.13|5893.13|5892.63|186
1735663920000|2024-12-31 16:52:00|5892.63|5892.13|5891.88|5891.38|5892.88|5892.38|5891.88|5891.38|290
1735663930000|2024-12-31 16:52:10|5892.13|5891.63|5891.38|5890.88|5892.38|5891.88|5891.38|5890.88|293
1735663940000|2024-12-31 16:52:20|5891.5|5891|5890.63|5890.13|5891.63|5891.13|5890.63|5890.13|345
1735663950000|2024-12-31 16:52:30|5890.38|5889.88|5889.88|5889.38|5890.88|5890.38|5889.88|5889.38|272
1735663960000|2024-12-31 16:52:40|5889.75|5889.25|5888.63|5888.13|5889.88|5889.38|5888.63|5888.13|523
1735663970000|2024-12-31 16:52:50|5888.38|5887.88|5890.63|5890.13|5890.63|5890.13|5888.38|5887.88|778
1735663980000|2024-12-31 16:53:00|5890.38|5889.88|5890.38|5889.88|5890.63|5890.13|5889.88|5889.38|284
1735663990000|2024-12-31 16:53:10|5890.13|5889.63|5890.13|5889.63|5890.13|5889.63|5889.88|5889.38|214
1735664000000|2024-12-31 16:53:20|5890|5889.5|5889.88|5889.38|5890.13|5889.63|5889.38|5888.88|169
1735664010000|2024-12-31 16:53:30|5889.63|5889.13|5889.88|5889.38|5890.13|5889.63|5889.63|5889.13|118
1735664020000|2024-12-31 16:53:40|5889.63|5889.13|5890.63|5890.13|5890.63|5890.13|5889.63|5889.13|246
1735664030000|2024-12-31 16:53:50|5890.5|5890|5889.38|5888.88|5890.5|5890|5889.38|5888.88|199
1735664040000|2024-12-31 16:54:00|5889.63|5889.13|5889.63|5889.13|5889.88|5889.38|5889.38|5888.88|282
1735664050000|2024-12-31 16:54:10|5889.38|5888.88|5889.38|5888.88|5890|5889.5|5889.38|5888.88|148
1735664060000|2024-12-31 16:54:20|5889.63|5889.13|5889.63|5889.13|5889.63|5889.13|5889.38|5888.88|76
1735664070000|2024-12-31 16:54:30|5889.88|5889.38|5890.63|5890.13|5890.88|5890.38|5889.63|5889.13|213
1735664080000|2024-12-31 16:54:40|5890.88|5890.38|5889.63|5889.13|5891.13|5890.63|5889.38|5888.88|141
1735664090000|2024-12-31 16:54:50|5889.5|5889|5889.63|5889.13|5889.88|5889.38|5889.38|5888.88|120
1735664100000|2024-12-31 16:55:00|5889.38|5888.88|5889.13|5888.63|5889.63|5889.13|5888.88|5888.38|286
1735664110000|2024-12-31 16:55:10|5889|5888.5|5886.88|5886.38|5889.38|5888.88|5886.63|5886.13|585
1735664120000|2024-12-31 16:55:20|5886.63|5886.13|5886.88|5886.38|5887.13|5886.63|5886.13|5885.63|713
1735664130000|2024-12-31 16:55:30|5886.63|5886.13|5887.13|5886.63|5887.38|5886.88|5886.13|5885.63|470
1735664140000|2024-12-31 16:55:40|5887|5886.5|5887.13|5886.63|5888.13|5887.63|5886.88|5886.38|390
1735664150000|2024-12-31 16:55:50|5887.38|5886.88|5887.13|5886.63|5887.38|5886.88|5887.13|5886.63|186
1735664160000|2024-12-31 16:56:00|5887.38|5886.88|5886.38|5885.88|5887.38|5886.88|5886.13|5885.63|346
1735664170000|2024-12-31 16:56:10|5886.13|5885.63|5887.13|5886.63|5887.63|5887.13|5886.13|5885.63|245
1735664180000|2024-12-31 16:56:20|5887.38|5886.88|5887.13|5886.63|5887.63|5887.13|5887|5886.5|245
1735664190000|2024-12-31 16:56:30|5886.88|5886.38|5887.88|5887.38|5888.63|5888.13|5886.88|5886.38|350
1735664200000|2024-12-31 16:56:40|5888.13|5887.63|5888.63|5888.13|5888.88|5888.38|5887.63|5887.13|267
1735664210000|2024-12-31 16:56:50|5888.38|5887.88|5888.13|5887.63|5888.38|5887.88|5887.63|5887.13|328
1735664220000|2024-12-31 16:57:00|5888.38|5887.88|5888.13|5887.63|5889.13|5888.63|5887.88|5887.38|193
1735664230000|2024-12-31 16:57:10|5888.38|5887.88|5888.63|5888.13|5889.13|5888.63|5888.25|5887.75|277
1735664240000|2024-12-31 16:57:20|5888.88|5888.38|5889.38|5888.88|5889.38|5888.88|5888.38|5887.88|144
1735664250000|2024-12-31 16:57:30|5889.63|5889.13|5888.88|5888.38|5889.88|5889.38|5888.63|5888.13|260
1735664260000|2024-12-31 16:57:40|5889.13|5888.63|5888.88|5888.38|5889.13|5888.63|5888.63|5888.13|234
1735664270000|2024-12-31 16:57:50|5888.75|5888.25|5888.88|5888.38|5889.38|5888.88|5888.63|5888.13|185
1735664280000|2024-12-31 16:58:00|5888.63|5888.13|5887.38|5886.88|5889.13|5888.63|5887.38|5886.88|299
1735664290000|2024-12-31 16:58:10|5887.88|5887.38|5887.75|5887.25|5888.38|5887.88|5887.63|5887.13|154
1735664300000|2024-12-31 16:58:20|5887.88|5887.38|5887.13|5886.63|5887.88|5887.38|5886.63|5886.13|153
1735664310000|2024-12-31 16:58:30|5887.38|5886.88|5887.38|5886.88|5887.63|5887.13|5886.88|5886.38|203
1735664320000|2024-12-31 16:58:40|5887.5|5887|5887.13|5886.63|5887.5|5887|5886.75|5886.25|168
1735664330000|2024-12-31 16:58:50|5886.88|5886.38|5886.38|5885.88|5886.88|5886.38|5885.88|5885.38|243
1735664340000|2024-12-31 16:59:00|5886.13|5885.63|5885.88|5885.38|5886.38|5885.88|5885.63|5885.13|908
1735664350000|2024-12-31 16:59:10|5886.13|5885.63|5885.88|5885.38|5886.38|5885.88|5885.88|5885.38|209
1735664360000|2024-12-31 16:59:20|5886.13|5885.63|5886.88|5886.38|5886.88|5886.38|5885.88|5885.38|331
1735664370000|2024-12-31 16:59:30|5886.75|5886.25|5887.88|5887.38|5888.38|5887.88|5886.75|5886.25|945
1735664380000|2024-12-31 16:59:40|5887.63|5887.13|5887.63|5887.13|5887.88|5887.38|5887.38|5886.88|131
1735664390000|2024-12-31 16:59:50|5887.88|5887.38|5887.63|5887.13|5887.88|5887.38|5887.63|5887.13|115
1735664400000|2024-12-31 17:00:00|5887.88|5887.38|5886.88|5886.38|5888|5887.5|5886.63|5886.13|342
1735664410000|2024-12-31 17:00:10|5886.75|5886.25|5886.88|5886.38|5887.13|5886.63|5886.13|5885.63|348
1735664420000|2024-12-31 17:00:20|5887|5886.5|5886.88|5886.38|5887.13|5886.63|5886.38|5885.88|123
1735664430000|2024-12-31 17:00:30|5886.75|5886.25|5886.88|5886.38|5887.38|5886.88|5886.63|5886.13|176
1735664440000|2024-12-31 17:00:40|5886.75|5886.25|5886.38|5885.88|5886.75|5886.25|5886.13|5885.63|107
1735664450000|2024-12-31 17:00:50|5886.25|5885.75|5884.88|5884.38|5886.25|5885.75|5884.63|5884.13|796
1735664460000|2024-12-31 17:01:00|5884.63|5884.13|5884.63|5884.13|5884.88|5884.38|5884.13|5883.63|411
1735664470000|2024-12-31 17:01:10|5884.88|5884.38|5884.63|5884.13|5885.13|5884.63|5884.63|5884.13|263
1735664480000|2024-12-31 17:01:20|5884.88|5884.38|5885.13|5884.63|5885.63|5885.13|5884.63|5884.13|277
1735664490000|2024-12-31 17:01:30|5884.88|5884.38|5884.5|5884|5884.88|5884.38|5884.38|5883.88|203
1735664500000|2024-12-31 17:01:40|5884.63|5884.13|5883.13|5882.63|5884.63|5884.13|5882.88|5882.38|1008
1735664510000|2024-12-31 17:01:50|5883|5882.5|5883.75|5883.25|5884.38|5883.88|5882.88|5882.38|313
1735664520000|2024-12-31 17:02:00|5883.88|5883.38|5881.88|5881.38|5884.13|5883.63|5881.88|5881.38|1187
1735664530000|2024-12-31 17:02:10|5882.13|5881.63|5881.13|5880.63|5882.13|5881.63|5880.88|5880.38|974
1735664540000|2024-12-31 17:02:20|5881.38|5880.88|5880.88|5880.38|5881.88|5881.38|5880.88|5880.38|391
1735664550000|2024-12-31 17:02:30|5880.38|5879.88|5881.38|5880.88|5881.88|5881.38|5880.38|5879.88|878
1735664560000|2024-12-31 17:02:40|5881.13|5880.63|5881.13|5880.63|5881.38|5880.88|5880.88|5880.38|227
1735664570000|2024-12-31 17:02:50|5881.38|5880.88|5882.63|5882.13|5882.88|5882.38|5881|5880.5|413
1735664580000|2024-12-31 17:03:00|5882.88|5882.38|5882.88|5882.38|5883.13|5882.63|5882.13|5881.63|401
1735664590000|2024-12-31 17:03:10|5882.63|5882.13|5882.88|5882.38|5882.88|5882.38|5882.38|5881.88|137
1735664600000|2024-12-31 17:03:20|5882.75|5882.25|5886.63|5886.13|5886.63|5886.13|5882.75|5882.25|1224
1735664610000|2024-12-31 17:03:30|5886.38|5885.88|5885.88|5885.38|5886.63|5886.13|5885.88|5885.38|305
1735664620000|2024-12-31 17:03:40|5885.63|5885.13|5886.13|5885.63|5886.38|5885.88|5885.13|5884.63|350
1735664630000|2024-12-31 17:03:50|5886.38|5885.88|5886.88|5886.38|5887.13|5886.63|5886.38|5885.88|348
1735664640000|2024-12-31 17:04:00|5887.38|5886.88|5885.88|5885.38|5887.38|5886.88|5885.88|5885.38|446
1735664650000|2024-12-31 17:04:10|5885.75|5885.25|5886.38|5885.88|5887|5886.5|5885.75|5885.25|293
1735664660000|2024-12-31 17:04:20|5886.63|5886.13|5887.13|5886.63|5887.88|5887.38|5886.63|5886.13|823
1735664670000|2024-12-31 17:04:30|5886.88|5886.38|5887.38|5886.88|5887.88|5887.38|5886.88|5886.38|195
1735664680000|2024-12-31 17:04:40|5887.5|5887|5887.63|5887.13|5887.88|5887.38|5887.38|5886.88|198
1735664690000|2024-12-31 17:04:50|5887.38|5886.88|5886.88|5886.38|5887.38|5886.88|5886.63|5886.13|206
1735664700000|2024-12-31 17:05:00|5887.13|5886.63|5886.88|5886.38|5887.38|5886.88|5886.88|5886.38|351
1735664710000|2024-12-31 17:05:10|5887.13|5886.63|5888.38|5887.88|5889.13|5888.63|5887.13|5886.63|857
1735664720000|2024-12-31 17:05:20|5888.5|5888|5888.13|5887.63|5888.63|5888.13|5887.88|5887.38|218
1735664730000|2024-12-31 17:05:30|5887.88|5887.38|5887.63|5887.13|5888.38|5887.88|5887.63|5887.13|131
1735664740000|2024-12-31 17:05:40|5887.75|5887.25|5886.63|5886.13|5887.88|5887.38|5886.13|5885.63|874
1735664750000|2024-12-31 17:05:50|5886.88|5886.38|5886.63|5886.13|5886.88|5886.38|5886.63|5886.13|98
1735664760000|2024-12-31 17:06:00|5886.88|5886.38|5885.13|5884.63|5886.88|5886.38|5885.13|5884.63|379
1735664770000|2024-12-31 17:06:10|5885.25|5884.75|5886.38|5885.88|5886.38|5885.88|5884.63|5884.13|289
1735664780000|2024-12-31 17:06:20|5886.5|5886|5885.88|5885.38|5886.63|5886.13|5885.63|5885.13|198
1735664790000|2024-12-31 17:06:30|5885.75|5885.25|5886.13|5885.63|5886.13|5885.63|5885.63|5885.13|68
1735664800000|2024-12-31 17:06:40|5885.88|5885.38|5886.38|5885.88|5887.13|5886.63|5885.63|5885.13|1059
1735664810000|2024-12-31 17:06:50|5886.5|5886|5887.13|5886.63|5887.38|5886.88|5886.5|5886|307
1735664820000|2024-12-31 17:07:00|5887|5886.5|5887.88|5887.38|5888.13|5887.63|5886.75|5886.25|268
1735664830000|2024-12-31 17:07:10|5888|5887.5|5889.13|5888.63|5889.13|5888.63|5888|5887.5|408
1735664840000|2024-12-31 17:07:20|5889|5888.5|5888.13|5887.63|5889|5888.5|5888.13|5887.63|293
1735664850000|2024-12-31 17:07:30|5887.88|5887.38|5886.63|5886.13|5887.88|5887.38|5885.88|5885.38|266
1735664860000|2024-12-31 17:07:40|5886.88|5886.38|5887.13|5886.63|5887.13|5886.63|5886.75|5886.25|92
1735664870000|2024-12-31 17:07:50|5887|5886.5|5886.88|5886.38|5887|5886.5|5886.5|5886|68
1735664880000|2024-12-31 17:08:00|5887.13|5886.63|5886.63|5886.13|5887.13|5886.63|5886.63|5886.13|77
1735664890000|2024-12-31 17:08:10|5886.88|5886.38|5888.13|5887.63|5888.13|5887.63|5886.88|5886.38|166
1735664900000|2024-12-31 17:08:20|5888.25|5887.75|5888.63|5888.13|5889.13|5888.63|5888.13|5887.63|266
1735664910000|2024-12-31 17:08:30|5888.38|5887.88|5888.63|5888.13|5888.88|5888.38|5888.38|5887.88|201
1735664920000|2024-12-31 17:08:40|5888.5|5888|5888.38|5887.88|5888.75|5888.25|5888.38|5887.88|88
1735664930000|2024-12-31 17:08:50|5888.5|5888|5889.38|5888.88|5889.63|5889.13|5888.38|5887.88|292
1735664940000|2024-12-31 17:09:00|5889.63|5889.13|5889.88|5889.38|5889.88|5889.38|5888.88|5888.38|239
1735664950000|2024-12-31 17:09:10|5889.63|5889.13|5890.38|5889.88|5890.38|5889.88|5889.38|5888.88|208
1735664960000|2024-12-31 17:09:20|5890.88|5890.38|5889.88|5889.38|5890.88|5890.38|5889.63|5889.13|495
1735664970000|2024-12-31 17:09:30|5889.63|5889.13|5889.38|5888.88|5890.13|5889.63|5889.38|5888.88|168
1735664980000|2024-12-31 17:09:40|5889.63|5889.13|5889.88|5889.38|5889.88|5889.38|5889.63|5889.13|63
1735664990000|2024-12-31 17:09:50|5889.63|5889.13|5889.63|5889.13|5889.88|5889.38|5889.63|5889.13|108
1735665000000|2024-12-31 17:10:00|5889.75|5889.25|5890.38|5889.88|5890.88|5890.38|5889.75|5889.25|288
1735665010000|2024-12-31 17:10:10|5890.63|5890.13|5891.38|5890.88|5891.38|5890.88|5890.13|5889.63|375
1735665020000|2024-12-31 17:10:20|5891.13|5890.63|5890.63|5890.13|5891.13|5890.63|5890.63|5890.13|191
1735665030000|2024-12-31 17:10:30|5890.38|5889.88|5889.13|5888.63|5890.63|5890.13|5889.13|5888.63|316
1735665040000|2024-12-31 17:10:40|5888.88|5888.38|5889.38|5888.88|5889.63|5889.13|5888.5|5888|476
1735665050000|2024-12-31 17:10:50|5888.88|5888.38|5888.88|5888.38|5889.13|5888.63|5888.63|5888.13|141
1735665060000|2024-12-31 17:11:00|5888.75|5888.25|5888.38|5887.88|5888.75|5888.25|5888.13|5887.63|273
1735665070000|2024-12-31 17:11:10|5888.13|5887.63|5886.38|5885.88|5888.13|5887.63|5886.13|5885.63|1236
1735665080000|2024-12-31 17:11:20|5886.88|5886.38|5886.38|5885.88|5886.88|5886.38|5886.13|5885.63|419
1735665090000|2024-12-31 17:11:30|5886.13|5885.63|5886.88|5886.38|5887.13|5886.63|5886.13|5885.63|299
1735665100000|2024-12-31 17:11:40|5886.75|5886.25|5885.63|5885.13|5886.88|5886.38|5885.63|5885.13|245
1735665110000|2024-12-31 17:11:50|5885.88|5885.38|5885.38|5884.88|5885.88|5885.38|5885.38|5884.88|205
1735665120000|2024-12-31 17:12:00|5885.25|5884.75|5883.63|5883.13|5885.38|5884.88|5883.63|5883.13|698
1735665130000|2024-12-31 17:12:10|5883.88|5883.38|5883.13|5882.63|5883.88|5883.38|5883.13|5882.63|481
1735665140000|2024-12-31 17:12:20|5882.88|5882.38|5884.13|5883.63|5884.38|5883.88|5882.88|5882.38|450
1735665150000|2024-12-31 17:12:30|5883.88|5883.38|5883.63|5883.13|5884.13|5883.63|5883.13|5882.63|329
1735665160000|2024-12-31 17:12:40|5883.5|5883|5883.13|5882.63|5883.63|5883.13|5882.88|5882.38|197
1735665170000|2024-12-31 17:12:50|5883.38|5882.88|5883.63|5883.13|5883.63|5883.13|5882.88|5882.38|350
1735665180000|2024-12-31 17:13:00|5883.38|5882.88|5882.63|5882.13|5883.38|5882.88|5882.63|5882.13|486
1735665190000|2024-12-31 17:13:10|5882.88|5882.38|5884.63|5884.13|5884.63|5884.13|5882.63|5882.13|310
1735665200000|2024-12-31 17:13:20|5885.13|5884.63|5885.75|5885.25|5885.75|5885.25|5884.88|5884.38|461
1735665210000|2024-12-31 17:13:30|5885.63|5885.13|5885.38|5884.88|5885.88|5885.38|5885.38|5884.88|189
1735665220000|2024-12-31 17:13:40|5885.63|5885.13|5885.88|5885.38|5886.38|5885.88|5885.63|5885.13|192
1735665230000|2024-12-31 17:13:50|5885.75|5885.25|5885.38|5884.88|5885.88|5885.38|5885.25|5884.75|163
1735665240000|2024-12-31 17:14:00|5885.63|5885.13|5885.38|5884.88|5885.88|5885.38|5885.13|5884.63|188
1735665250000|2024-12-31 17:14:10|5885.63|5885.13|5885.63|5885.13|5885.88|5885.38|5885.38|5884.88|184
1735665260000|2024-12-31 17:14:20|5885.88|5885.38|5885.63|5885.13|5885.88|5885.38|5885.63|5885.13|62
1735665270000|2024-12-31 17:14:30|5885.75|5885.25|5886.13|5885.63|5886.13|5885.63|5885.63|5885.13|198
1735665280000|2024-12-31 17:14:40|5886|5885.5|5886|5885.5|5886.13|5885.63|5885.63|5885.13|138
1735665290000|2024-12-31 17:14:50|5886.13|5885.63|5885.13|5884.63|5886.13|5885.63|5885.13|5884.63|176
1735665300000|2024-12-31 17:15:00|5885.63|5885.13|5885.63|5885.13|5886.38|5885.88|5885.63|5885.13|287
1735665310000|2024-12-31 17:15:10|5885.75|5885.25|5885.13|5884.63|5885.75|5885.25|5884.63|5884.13|220
1735665320000|2024-12-31 17:15:20|5884.88|5884.38|5885.88|5885.38|5886.38|5885.88|5884.88|5884.38|215
1735665330000|2024-12-31 17:15:30|5885.75|5885.25|5885.63|5885.13|5885.88|5885.38|5885.63|5885.13|40
1735665340000|2024-12-31 17:15:40|5885.88|5885.38|5885.88|5885.38|5886.38|5885.88|5885.38|5884.88|133
1735665350000|2024-12-31 17:15:50|5885.75|5885.25|5885.88|5885.38|5885.88|5885.38|5885.38|5884.88|133
1735665360000|2024-12-31 17:16:00|5885.63|5885.13|5885.38|5884.88|5886|5885.5|5885.13|5884.63|175
1735665370000|2024-12-31 17:16:10|5885.25|5884.75|5886.63|5886.13|5886.63|5886.13|5885.13|5884.63|222
1735665380000|2024-12-31 17:16:20|5886.75|5886.25|5886.63|5886.13|5886.88|5886.38|5885.88|5885.38|152
1735665390000|2024-12-31 17:16:30|5886.88|5886.38|5886.75|5886.25|5886.88|5886.38|5886.38|5885.88|70
1735665400000|2024-12-31 17:16:40|5886.88|5886.38|5887.13|5886.63|5887.38|5886.88|5886.63|5886.13|211
1735665410000|2024-12-31 17:16:50|5886.88|5886.38|5887.38|5886.88|5887.75|5887.25|5886.88|5886.38|152
1735665420000|2024-12-31 17:17:00|5887.13|5886.63|5886.13|5885.63|5887.13|5886.63|5885.88|5885.38|244
1735665430000|2024-12-31 17:17:10|5886.25|5885.75|5885.63|5885.13|5886.38|5885.88|5885.38|5884.88|197
1735665440000|2024-12-31 17:17:20|5885.75|5885.25|5885.88|5885.38|5885.88|5885.38|5885.63|5885.13|230
1735665450000|2024-12-31 17:17:30|5885.63|5885.13|5886.63|5886.13|5886.88|5886.38|5885.63|5885.13|244
1735665460000|2024-12-31 17:17:40|5886.5|5886|5886.13|5885.63|5886.63|5886.13|5886.13|5885.63|89
1735665470000|2024-12-31 17:17:50|5886.38|5885.88|5886.38|5885.88|5886.63|5886.13|5886.13|5885.63|106
1735665480000|2024-12-31 17:18:00|5886.25|5885.75|5886.38|5885.88|5886.63|5886.13|5886|5885.5|261
1735665490000|2024-12-31 17:18:10|5886.88|5886.38|5886.63|5886.13|5886.88|5886.38|5886.38|5885.88|108
1735665500000|2024-12-31 17:18:20|5886.5|5886|5886.13|5885.63|5887.13|5886.63|5886.13|5885.63|141
1735665510000|2024-12-31 17:18:30|5885.88|5885.38|5886.38|5885.88|5886.38|5885.88|5885.88|5885.38|153
1735665520000|2024-12-31 17:18:40|5886.25|5885.75|5886.63|5886.13|5886.63|5886.13|5886.13|5885.63|68
1735665530000|2024-12-31 17:18:50|5887.13|5886.63|5887.88|5887.38|5888.13|5887.63|5887.13|5886.63|195
1735665540000|2024-12-31 17:19:00|5887.63|5887.13|5888.38|5887.88|5888.38|5887.88|5887.63|5887.13|232
1735665550000|2024-12-31 17:19:10|5888.63|5888.13|5889.25|5888.75|5889.25|5888.75|5888.38|5887.88|189
1735665560000|2024-12-31 17:19:20|5889.38|5888.88|5889.63|5889.13|5889.88|5889.38|5889.38|5888.88|362
1735665570000|2024-12-31 17:19:30|5890.13|5889.63|5890.38|5889.88|5890.38|5889.88|5890|5889.5|226
1735665580000|2024-12-31 17:19:40|5890.25|5889.75|5889.38|5888.88|5890.25|5889.75|5889.38|5888.88|164
1735665590000|2024-12-31 17:19:50|5889.13|5888.63|5888.88|5888.38|5889.38|5888.88|5888.63|5888.13|162
1735665600000|2024-12-31 17:20:00|5889.13|5888.63|5889.88|5889.38|5890.13|5889.63|5889|5888.5|443
1735665610000|2024-12-31 17:20:10|5889.63|5889.13|5889.63|5889.13|5889.88|5889.38|5889.38|5888.88|149
1735665620000|2024-12-31 17:20:20|5889.88|5889.38|5889.38|5888.88|5890.13|5889.63|5889.13|5888.63|206
1735665630000|2024-12-31 17:20:30|5889.88|5889.38|5889.38|5888.88|5889.88|5889.38|5889.38|5888.88|162
1735665640000|2024-12-31 17:20:40|5889.13|5888.63|5888.38|5887.88|5889.38|5888.88|5887.75|5887.25|246
1735665650000|2024-12-31 17:20:50|5888.63|5888.13|5888.38|5887.88|5888.63|5888.13|5888.38|5887.88|102
1735665660000|2024-12-31 17:21:00|5888.63|5888.13|5886.63|5886.13|5888.63|5888.13|5886.63|5886.13|376
1735665670000|2024-12-31 17:21:10|5886.75|5886.25|5886.63|5886.13|5886.88|5886.38|5886.63|5886.13|339
1735665680000|2024-12-31 17:21:20|5886.75|5886.25|5884.38|5883.88|5886.88|5886.38|5884.13|5883.63|1171
1735665690000|2024-12-31 17:21:30|5884.5|5884|5883.63|5883.13|5884.63|5884.13|5883.63|5883.13|375
1735665700000|2024-12-31 17:21:40|5883.38|5882.88|5882.88|5882.38|5883.63|5883.13|5882.88|5882.38|733
1735665710000|2024-12-31 17:21:50|5883.13|5882.63|5882.5|5882|5883.5|5883|5882.38|5881.88|633
1735665720000|2024-12-31 17:22:00|5882.38|5881.88|5883.13|5882.63|5883.13|5882.63|5881.88|5881.38|928
1735665730000|2024-12-31 17:22:10|5882.88|5882.38|5882.13|5881.63|5882.88|5882.38|5882.13|5881.63|204
1735665740000|2024-12-31 17:22:20|5881.88|5881.38|5881.88|5881.38|5882.13|5881.63|5881.88|5881.38|221
1735665750000|2024-12-31 17:22:30|5882.13|5881.63|5882.13|5881.63|5882.38|5881.88|5881.88|5881.38|304
1735665760000|2024-12-31 17:22:40|5882.63|5882.13|5882.63|5882.13|5882.63|5882.13|5882.38|5881.88|230
1735665770000|2024-12-31 17:22:50|5882.38|5881.88|5881.63|5881.13|5882.38|5881.88|5881.63|5881.13|426
1735665780000|2024-12-31 17:23:00|5881.38|5880.88|5881.13|5880.63|5881.63|5881.13|5881.13|5880.63|518
1735665790000|2024-12-31 17:23:10|5880.88|5880.38|5880.88|5880.38|5881.13|5880.63|5880.88|5880.38|557
1735665800000|2024-12-31 17:23:20|5881.13|5880.63|5881.13|5880.63|5881.38|5880.88|5880.63|5880.13|437
1735665810000|2024-12-31 17:23:30|5880.88|5880.38|5880.13|5879.63|5881.13|5880.63|5880.13|5879.63|466
1735665820000|2024-12-31 17:23:40|5880|5879.5|5878.88|5878.38|5880.13|5879.63|5878.88|5878.38|1091
1735665830000|2024-12-31 17:23:50|5879.13|5878.63|5878.88|5878.38|5879.13|5878.63|5878.38|5877.88|916
1735665840000|2024-12-31 17:24:00|5878.63|5878.13|5880.13|5879.63|5880.38|5879.88|5878.63|5878.13|543
1735665850000|2024-12-31 17:24:10|5879.88|5879.38|5878.88|5878.38|5879.88|5879.38|5878.38|5877.88|1830
1735665860000|2024-12-31 17:24:20|5879.13|5878.63|5879.63|5879.13|5879.63|5879.13|5878.88|5878.38|303
1735665870000|2024-12-31 17:24:30|5879.88|5879.38|5879.13|5878.63|5879.88|5879.38|5879.13|5878.63|434
1735665880000|2024-12-31 17:24:40|5878.88|5878.38|5880.13|5879.63|5880.13|5879.63|5878.88|5878.38|981
1735665890000|2024-12-31 17:24:50|5880|5879.5|5879.63|5879.13|5880.25|5879.75|5879.63|5879.13|312
1735665900000|2024-12-31 17:25:00|5879.88|5879.38|5880.13|5879.63|5880.63|5880.13|5879.63|5879.13|370
1735665910000|2024-12-31 17:25:10|5880.25|5879.75|5880.63|5880.13|5880.88|5880.38|5880.25|5879.75|309
1735665920000|2024-12-31 17:25:20|5880.5|5880|5880.88|5880.38|5881.13|5880.63|5880.13|5879.63|449
1735665930000|2024-12-31 17:25:30|5881.13|5880.63|5880.38|5879.88|5881.13|5880.63|5880.25|5879.75|259
1735665940000|2024-12-31 17:25:40|5880.63|5880.13|5880.88|5880.38|5880.88|5880.38|5880.63|5880.13|49
1735665950000|2024-12-31 17:25:50|5880.75|5880.25|5882.13|5881.63|5882.13|5881.63|5880.75|5880.25|345
1735665960000|2024-12-31 17:26:00|5881.63|5881.13|5881.88|5881.38|5883.63|5883.13|5881.63|5881.13|822
1735665970000|2024-12-31 17:26:10|5881.63|5881.13|5881.88|5881.38|5881.88|5881.38|5881.63|5881.13|99
1735665980000|2024-12-31 17:26:20|5882.13|5881.63|5882.13|5881.63|5882.13|5881.63|5881.38|5880.88|391
1735665990000|2024-12-31 17:26:30|5882|5881.5|5882.38|5881.88|5882.63|5882.13|5881.88|5881.38|611
1735666000000|2024-12-31 17:26:40|5882.13|5881.63|5882.38|5881.88|5882.63|5882.13|5882.13|5881.63|120
1735666010000|2024-12-31 17:26:50|5882.5|5882|5881.88|5881.38|5882.5|5882|5881.88|5881.38|108
1735666020000|2024-12-31 17:27:00|5881.13|5880.63|5880.63|5880.13|5881.13|5880.63|5880.38|5879.88|949
1735666030000|2024-12-31 17:27:10|5880.38|5879.88|5879.38|5878.88|5880.38|5879.88|5878.88|5878.38|988
1735666040000|2024-12-31 17:27:20|5879.25|5878.75|5877.88|5877.38|5879.38|5878.88|5877.63|5877.13|1400
1735666050000|2024-12-31 17:27:30|5878.13|5877.63|5877.88|5877.38|5878.38|5877.88|5877.38|5876.88|713
1735666060000|2024-12-31 17:27:40|5878.13|5877.63|5878.63|5878.13|5878.63|5878.13|5877.88|5877.38|320
1735666070000|2024-12-31 17:27:50|5878.88|5878.38|5878.63|5878.13|5878.88|5878.38|5878.63|5878.13|241
1735666080000|2024-12-31 17:28:00|5878.88|5878.38|5878.88|5878.38|5879.88|5879.38|5878.63|5878.13|455
1735666090000|2024-12-31 17:28:10|5878.63|5878.13|5877.88|5877.38|5878.63|5878.13|5877.75|5877.25|344
1735666100000|2024-12-31 17:28:20|5878|5877.5|5877.38|5876.88|5878.13|5877.63|5877.13|5876.63|435
1735666110000|2024-12-31 17:28:30|5877.63|5877.13|5877.88|5877.38|5878|5877.5|5877.25|5876.75|277
1735666120000|2024-12-31 17:28:40|5878.13|5877.63|5877.63|5877.13|5878.13|5877.63|5877.63|5877.13|191
1735666130000|2024-12-31 17:28:50|5877.38|5876.88|5877.88|5877.38|5878.13|5877.63|5877.38|5876.88|240
1735666140000|2024-12-31 17:29:00|5877.75|5877.25|5876.88|5876.38|5878.13|5877.63|5876.88|5876.38|384
1735666150000|2024-12-31 17:29:10|5877.13|5876.63|5876.88|5876.38|5877.13|5876.63|5876.88|5876.38|192
1735666160000|2024-12-31 17:29:20|5877.13|5876.63|5876.13|5875.63|5877.13|5876.63|5876.13|5875.63|579
1735666170000|2024-12-31 17:29:30|5876.25|5875.75|5875.38|5874.88|5876.38|5875.88|5874.88|5874.38|1141
1735666180000|2024-12-31 17:29:40|5875.13|5874.63|5876|5875.5|5876.38|5875.88|5875.13|5874.63|350
1735666190000|2024-12-31 17:29:50|5875.75|5875.25|5876.38|5875.88|5876.38|5875.88|5875.63|5875.13|195
1735666200000|2024-12-31 17:30:00|5875.63|5875.13|5875.38|5874.88|5875.88|5875.38|5875.13|5874.63|401
1735666210000|2024-12-31 17:30:10|5875.5|5875|5876.63|5876.13|5877.38|5876.88|5875.38|5874.88|725
1735666220000|2024-12-31 17:30:20|5876.88|5876.38|5876.38|5875.88|5876.88|5876.38|5875.88|5875.38|357
1735666230000|2024-12-31 17:30:30|5876.63|5876.13|5876.38|5875.88|5876.63|5876.13|5876.13|5875.63|150
1735666240000|2024-12-31 17:30:40|5876.63|5876.13|5876.63|5876.13|5876.88|5876.38|5876.63|5876.13|223
1735666250000|2024-12-31 17:30:50|5876.75|5876.25|5875.13|5874.63|5876.88|5876.38|5875.13|5874.63|250
1735666260000|2024-12-31 17:31:00|5875.38|5874.88|5875.88|5875.38|5875.88|5875.38|5874.88|5874.38|316
1735666270000|2024-12-31 17:31:10|5876|5875.5|5876.13|5875.63|5876.38|5875.88|5875.5|5875|483
1735666280000|2024-12-31 17:31:20|5876.25|5875.75|5876.25|5875.75|5876.38|5875.88|5876.13|5875.63|150
1735666290000|2024-12-31 17:31:30|5876.13|5875.63|5875.88|5875.38|5876.38|5875.88|5875.38|5874.88|212
1735666300000|2024-12-31 17:31:40|5876|5875.5|5875.63|5875.13|5876.13|5875.63|5875.63|5875.13|89
1735666310000|2024-12-31 17:31:50|5875.88|5875.38|5874.88|5874.38|5875.88|5875.38|5874.88|5874.38|127
1735666320000|2024-12-31 17:32:00|5875.13|5874.63|5875.38|5874.88|5875.63|5875.13|5874.88|5874.38|256
1735666330000|2024-12-31 17:32:10|5875.63|5875.13|5874.13|5873.63|5875.63|5875.13|5873.63|5873.13|1028
1735666340000|2024-12-31 17:32:20|5873.88|5873.38|5873.88|5873.38|5874.63|5874.13|5873.63|5873.13|587
1735666350000|2024-12-31 17:32:30|5873.63|5873.13|5872.88|5872.38|5873.88|5873.38|5872.88|5872.38|826
1735666360000|2024-12-31 17:32:40|5873|5872.5|5872.63|5872.13|5873.13|5872.63|5872.63|5872.13|613
1735666370000|2024-12-31 17:32:50|5871.88|5871.38|5870.88|5870.38|5872.38|5871.88|5870.75|5870.25|1225
1735666380000|2024-12-31 17:33:00|5870.63|5870.13|5871.13|5870.63|5871.63|5871.13|5870.63|5870.13|502
1735666390000|2024-12-31 17:33:10|5870.88|5870.38|5870.63|5870.13|5871.38|5870.88|5870.63|5870.13|289
1735666400000|2024-12-31 17:33:20|5870.88|5870.38|5870.38|5869.88|5871.38|5870.88|5870.38|5869.88|634
1735666410000|2024-12-31 17:33:30|5870.63|5870.13|5870.63|5870.13|5871.13|5870.63|5870.13|5869.63|580
1735666420000|2024-12-31 17:33:40|5870.38|5869.88|5870.88|5870.38|5871.38|5870.88|5870.38|5869.88|430
1735666430000|2024-12-31 17:33:50|5870.75|5870.25|5870.38|5869.88|5870.75|5870.25|5869.88|5869.38|444
1735666440000|2024-12-31 17:34:00|5870.13|5869.63|5871.13|5870.63|5871.38|5870.88|5870.13|5869.63|741
1735666450000|2024-12-31 17:34:10|5871.38|5870.88|5870.88|5870.38|5871.88|5871.38|5870.88|5870.38|447
1735666460000|2024-12-31 17:34:20|5871.13|5870.63|5871.38|5870.88|5871.88|5871.38|5870.38|5869.88|399
1735666470000|2024-12-31 17:34:30|5871.13|5870.63|5871.5|5871|5871.63|5871.13|5870.88|5870.38|252
1735666480000|2024-12-31 17:34:40|5871.63|5871.13|5872|5871.5|5873.38|5872.88|5871.63|5871.13|452
1735666490000|2024-12-31 17:34:50|5872.13|5871.63|5872.88|5872.38|5873.38|5872.88|5872.13|5871.63|308
1735666500000|2024-12-31 17:35:00|5872.63|5872.13|5872.13|5871.63|5873.38|5872.88|5872.13|5871.63|336
1735666510000|2024-12-31 17:35:10|5872|5871.5|5872.13|5871.63|5872.38|5871.88|5871.88|5871.38|206
1735666520000|2024-12-31 17:35:20|5871.88|5871.38|5870.88|5870.38|5872.13|5871.63|5870.88|5870.38|247
1735666530000|2024-12-31 17:35:30|5871.13|5870.63|5870.88|5870.38|5871.13|5870.63|5870.63|5870.13|402
1735666540000|2024-12-31 17:35:40|5871.13|5870.63|5870.63|5870.13|5871.13|5870.63|5870.38|5869.88|269
1735666550000|2024-12-31 17:35:50|5870.38|5869.88|5870.38|5869.88|5871.13|5870.63|5870.38|5869.88|293
1735666560000|2024-12-31 17:36:00|5870.63|5870.13|5870.75|5870.25|5871.38|5870.88|5870.63|5870.13|587
1735666570000|2024-12-31 17:36:10|5870.88|5870.38|5871.13|5870.63|5871.13|5870.63|5870.63|5870.13|191
1735666580000|2024-12-31 17:36:20|5871.38|5870.88|5871.38|5870.88|5871.38|5870.88|5870.88|5870.38|272
1735666590000|2024-12-31 17:36:30|5871.63|5871.13|5869.63|5869.13|5871.63|5871.13|5869.63|5869.13|940
1735666600000|2024-12-31 17:36:40|5869.38|5868.88|5869.38|5868.88|5869.63|5869.13|5869.13|5868.63|823
1735666610000|2024-12-31 17:36:50|5869.5|5869|5869.13|5868.63|5869.5|5869|5869.13|5868.63|215
1735666620000|2024-12-31 17:37:00|5868.88|5868.38|5868.88|5868.38|5869.38|5868.88|5868.63|5868.13|442
1735666630000|2024-12-31 17:37:10|5868.63|5868.13|5869.38|5868.88|5869.88|5869.38|5868.63|5868.13|281
1735666640000|2024-12-31 17:37:20|5869.25|5868.75|5868.38|5867.88|5869.38|5868.88|5868.38|5867.88|446
1735666650000|2024-12-31 17:37:30|5868.63|5868.13|5869.13|5868.63|5869.13|5868.63|5868.63|5868.13|485
1735666660000|2024-12-31 17:37:40|5869.38|5868.88|5870.13|5869.63|5870.88|5870.38|5869.38|5868.88|493
1735666670000|2024-12-31 17:37:50|5870.38|5869.88|5869.13|5868.63|5870.38|5869.88|5869.13|5868.63|383
1735666680000|2024-12-31 17:38:00|5868.88|5868.38|5868.38|5867.88|5869.38|5868.88|5868.38|5867.88|407
1735666690000|2024-12-31 17:38:10|5868.63|5868.13|5868.38|5867.88|5868.63|5868.13|5868.25|5867.75|447
1735666700000|2024-12-31 17:38:20|5868.63|5868.13|5868.38|5867.88|5868.63|5868.13|5868.38|5867.88|135
1735666710000|2024-12-31 17:38:30|5868.25|5867.75|5868.88|5868.38|5868.88|5868.38|5868.13|5867.63|239
1735666720000|2024-12-31 17:38:40|5868.63|5868.13|5868.38|5867.88|5868.88|5868.38|5868.38|5867.88|196
1735666730000|2024-12-31 17:38:50|5868.63|5868.13|5867.63|5867.13|5868.63|5868.13|5867.63|5867.13|999
1735666740000|2024-12-31 17:39:00|5867.5|5867|5867.88|5867.38|5867.88|5867.38|5867.13|5866.63|719
1735666750000|2024-12-31 17:39:10|5867.38|5866.88|5867.13|5866.63|5867.63|5867.13|5867.13|5866.63|301
1735666760000|2024-12-31 17:39:20|5866.88|5866.38|5867.13|5866.63|5867.88|5867.38|5866.88|5866.38|532
1735666770000|2024-12-31 17:39:30|5866.88|5866.38|5866.88|5866.38|5867.13|5866.63|5866.63|5866.13|256
1735666780000|2024-12-31 17:39:40|5866.63|5866.13|5866.88|5866.38|5866.88|5866.38|5866.63|5866.13|497
1735666790000|2024-12-31 17:39:50|5867.13|5866.63|5868.13|5867.63|5868.63|5868.13|5866.88|5866.38|828
1735666800000|2024-12-31 17:40:00|5868.38|5867.88|5868.13|5867.63|5868.38|5867.88|5867.88|5867.38|408
1735666810000|2024-12-31 17:40:10|5868|5867.5|5867.63|5867.13|5868.13|5867.63|5867.63|5867.13|365
1735666820000|2024-12-31 17:40:20|5867.75|5867.25|5867.13|5866.63|5867.75|5867.25|5866.88|5866.38|410
1735666830000|2024-12-31 17:40:30|5867.38|5866.88|5866.88|5866.38|5867.38|5866.88|5866.63|5866.13|379
1735666840000|2024-12-31 17:40:40|5867|5866.5|5867.63|5867.13|5867.88|5867.38|5867|5866.5|273
1735666850000|2024-12-31 17:40:50|5867.38|5866.88|5866.88|5866.38|5867.38|5866.88|5866.88|5866.38|244
1735666860000|2024-12-31 17:41:00|5867.13|5866.63|5867.38|5866.88|5867.38|5866.88|5866.38|5865.88|751
1735666870000|2024-12-31 17:41:10|5867.88|5867.38|5869.13|5868.63|5869.63|5869.13|5867.88|5867.38|999
1735666880000|2024-12-31 17:41:20|5869.25|5868.75|5871.13|5870.63|5871.13|5870.63|5869.13|5868.63|721
1735666890000|2024-12-31 17:41:30|5870.63|5870.13|5869.13|5868.63|5870.88|5870.38|5869.13|5868.63|471
1735666900000|2024-12-31 17:41:40|5869.38|5868.88|5869.88|5869.38|5869.88|5869.38|5869.13|5868.63|171
1735666910000|2024-12-31 17:41:50|5869.63|5869.13|5870.13|5869.63|5870.38|5869.88|5869.63|5869.13|275
1735666920000|2024-12-31 17:42:00|5870.38|5869.88|5869.38|5868.88|5870.63|5870.13|5869.38|5868.88|449
1735666930000|2024-12-31 17:42:10|5869.63|5869.13|5868.13|5867.63|5869.63|5869.13|5867.88|5867.38|446
1735666940000|2024-12-31 17:42:20|5868.38|5867.88|5868.13|5867.63|5868.38|5867.88|5868.13|5867.63|163
1735666950000|2024-12-31 17:42:30|5868.38|5867.88|5868.38|5867.88|5868.63|5868.13|5868.13|5867.63|212
1735666960000|2024-12-31 17:42:40|5868.5|5868|5868.38|5867.88|5868.88|5868.38|5868.25|5867.75|427
1735666970000|2024-12-31 17:42:50|5868.63|5868.13|5868.38|5867.88|5868.63|5868.13|5868.38|5867.88|373
1735666980000|2024-12-31 17:43:00|5868.88|5868.38|5870.63|5870.13|5870.63|5870.13|5868.88|5868.38|443
1735666990000|2024-12-31 17:43:10|5870.38|5869.88|5870.13|5869.63|5870.88|5870.38|5869.88|5869.38|375
1735667000000|2024-12-31 17:43:20|5870|5869.5|5871.75|5871.25|5871.75|5871.25|5870|5869.5|529
1735667010000|2024-12-31 17:43:30|5871.63|5871.13|5870.25|5869.75|5871.63|5871.13|5869.88|5869.38|432
1735667020000|2024-12-31 17:43:40|5870.38|5869.88|5871.13|5870.63|5871.13|5870.63|5870.25|5869.75|294
1735667030000|2024-12-31 17:43:50|5871.38|5870.88|5871.38|5870.88|5871.63|5871.13|5871|5870.5|432
1735667040000|2024-12-31 17:44:00|5871.13|5870.63|5871.5|5871|5872.38|5871.88|5871.13|5870.63|668
1735667050000|2024-12-31 17:44:10|5871.63|5871.13|5871.38|5870.88|5872.13|5871.63|5871.38|5870.88|261
1735667060000|2024-12-31 17:44:20|5871.13|5870.63|5871.38|5870.88|5871.63|5871.13|5871.13|5870.63|310
1735667070000|2024-12-31 17:44:30|5871.25|5870.75|5871.63|5871.13|5871.88|5871.38|5871.25|5870.75|292
1735667080000|2024-12-31 17:44:40|5871.38|5870.88|5871.13|5870.63|5871.63|5871.13|5870.88|5870.38|212
1735667090000|2024-12-31 17:44:50|5870.88|5870.38|5870.13|5869.63|5870.88|5870.38|5870.13|5869.63|104
1735667100000|2024-12-31 17:45:00|5870.63|5870.13|5871.13|5870.63|5871.13|5870.63|5870.38|5869.88|268
1735667110000|2024-12-31 17:45:10|5870.88|5870.38|5870.63|5870.13|5871.38|5870.88|5870.63|5870.13|225
1735667120000|2024-12-31 17:45:20|5870.88|5870.38|5869.88|5869.38|5870.88|5870.38|5869.38|5868.88|352
1735667130000|2024-12-31 17:45:30|5870|5869.5|5869.38|5868.88|5870.13|5869.63|5869.38|5868.88|177
1735667140000|2024-12-31 17:45:40|5869.25|5868.75|5869.63|5869.13|5869.63|5869.13|5868.88|5868.38|398
1735667150000|2024-12-31 17:45:50|5869.38|5868.88|5869.38|5868.88|5869.63|5869.13|5869.13|5868.63|134
1735667160000|2024-12-31 17:46:00|5869.63|5869.13|5869.13|5868.63|5869.63|5869.13|5869.13|5868.63|242
1735667170000|2024-12-31 17:46:10|5868.88|5868.38|5868.88|5868.38|5869.13|5868.63|5868.75|5868.25|150
1735667180000|2024-12-31 17:46:20|5869|5868.5|5868.88|5868.38|5869.38|5868.88|5868.88|5868.38|73
1735667190000|2024-12-31 17:46:30|5869.13|5868.63|5868.88|5868.38|5869.13|5868.63|5868.88|5868.38|86
1735667200000|2024-12-31 17:46:40|5868.75|5868.25|5868.63|5868.13|5868.88|5868.38|5868.63|5868.13|108
1735667210000|2024-12-31 17:46:50|5868.88|5868.38|5868.63|5868.13|5868.88|5868.38|5868.63|5868.13|67
1735667220000|2024-12-31 17:47:00|5868.5|5868|5868.63|5868.13|5868.88|5868.38|5868.38|5867.88|250
1735667230000|2024-12-31 17:47:10|5868.88|5868.38|5868.88|5868.38|5869.38|5868.88|5868.63|5868.13|224
1735667240000|2024-12-31 17:47:20|5869.13|5868.63|5870.88|5870.38|5870.88|5870.38|5869.13|5868.63|368
1735667250000|2024-12-31 17:47:30|5870.75|5870.25|5871.63|5871.13|5871.63|5871.13|5870.63|5870.13|533
1735667260000|2024-12-31 17:47:40|5871.38|5870.88|5872.38|5871.88|5872.63|5872.13|5871.38|5870.88|576
1735667270000|2024-12-31 17:47:50|5872.13|5871.63|5872.88|5872.38|5872.88|5872.38|5871.13|5870.63|409
1735667280000|2024-12-31 17:48:00|5873|5872.5|5872.38|5871.88|5873|5872.5|5872.38|5871.88|422
1735667290000|2024-12-31 17:48:10|5872.63|5872.13|5872.38|5871.88|5872.63|5872.13|5871.63|5871.13|338
1735667300000|2024-12-31 17:48:20|5872.63|5872.13|5872.63|5872.13|5872.88|5872.38|5872.38|5871.88|193
1735667310000|2024-12-31 17:48:30|5872.38|5871.88|5872.38|5871.88|5872.88|5872.38|5872.13|5871.63|222
1735667320000|2024-12-31 17:48:40|5871.88|5871.38|5870.88|5870.38|5872.13|5871.63|5870.88|5870.38|362
1735667330000|2024-12-31 17:48:50|5871.13|5870.63|5870.75|5870.25|5871.5|5871|5870.75|5870.25|239
1735667340000|2024-12-31 17:49:00|5870.88|5870.38|5871.38|5870.88|5871.38|5870.88|5870.13|5869.63|450
1735667350000|2024-12-31 17:49:10|5871.63|5871.13|5872.13|5871.63|5872.13|5871.63|5871.38|5870.88|248
1735667360000|2024-12-31 17:49:20|5871.88|5871.38|5871.13|5870.63|5871.88|5871.38|5871|5870.5|231
1735667370000|2024-12-31 17:49:30|5870.88|5870.38|5870.63|5870.13|5871.13|5870.63|5870.63|5870.13|148
1735667380000|2024-12-31 17:49:40|5870.38|5869.88|5869.88|5869.38|5870.38|5869.88|5869.63|5869.13|223
1735667390000|2024-12-31 17:49:50|5869.75|5869.25|5870.63|5870.13|5870.63|5870.13|5869.63|5869.13|160
1735667400000|2024-12-31 17:50:00|5870.38|5869.88|5870|5869.5|5870.63|5870.13|5869.88|5869.38|245
1735667410000|2024-12-31 17:50:10|5869.88|5869.38|5871.13|5870.63|5871.13|5870.63|5869.88|5869.38|277
1735667420000|2024-12-31 17:50:20|5871|5870.5|5870.38|5869.88|5871|5870.5|5870.38|5869.88|84
1735667430000|2024-12-31 17:50:30|5869.88|5869.38|5869.88|5869.38|5869.88|5869.38|5869.63|5869.13|56
1735667440000|2024-12-31 17:50:40|5870.25|5869.75|5871.13|5870.63|5871.38|5870.88|5870.13|5869.63|206
1735667450000|2024-12-31 17:50:50|5871.38|5870.88|5870.63|5870.13|5871.38|5870.88|5870.63|5870.13|202
1735667460000|2024-12-31 17:51:00|5870.88|5870.38|5872.38|5871.88|5872.38|5871.88|5870.63|5870.13|283
1735667470000|2024-12-31 17:51:10|5872.13|5871.63|5874.13|5873.63|5874.13|5873.63|5872.13|5871.63|584
1735667480000|2024-12-31 17:51:20|5874.38|5873.88|5873.88|5873.38|5874.38|5873.88|5873.88|5873.38|371
1735667490000|2024-12-31 17:51:30|5874.13|5873.63|5873.13|5872.63|5874.13|5873.63|5872.63|5872.13|313
1735667500000|2024-12-31 17:51:40|5873.38|5872.88|5873.13|5872.63|5873.38|5872.88|5872.88|5872.38|182
1735667510000|2024-12-31 17:51:50|5873.25|5872.75|5871.13|5870.63|5873.38|5872.88|5871.13|5870.63|266
1735667520000|2024-12-31 17:52:00|5871.25|5870.75|5871.88|5871.38|5872.13|5871.63|5871.25|5870.75|330
1735667530000|2024-12-31 17:52:10|5871.63|5871.13|5871.13|5870.63|5871.88|5871.38|5871.13|5870.63|127
1735667540000|2024-12-31 17:52:20|5871.38|5870.88|5870.88|5870.38|5871.38|5870.88|5870.88|5870.38|382
1735667550000|2024-12-31 17:52:30|5870.75|5870.25|5871.13|5870.63|5871.13|5870.63|5870.63|5870.13|204
1735667560000|2024-12-31 17:52:40|5871.38|5870.88|5872.38|5871.88|5872.38|5871.88|5871.38|5870.88|204
1735667570000|2024-12-31 17:52:50|5872.25|5871.75|5872.13|5871.63|5872.38|5871.88|5871.88|5871.38|172
1735667580000|2024-12-31 17:53:00|5872.38|5871.88|5872.88|5872.38|5872.88|5872.38|5872|5871.5|194
1735667590000|2024-12-31 17:53:10|5873.13|5872.63|5872.63|5872.13|5873.13|5872.63|5872.63|5872.13|151
1735667600000|2024-12-31 17:53:20|5872.5|5872|5874.13|5873.63|5874.13|5873.63|5872.5|5872|321
1735667610000|2024-12-31 17:53:30|5874.38|5873.88|5873.38|5872.88|5874.5|5874|5873.13|5872.63|445
1735667620000|2024-12-31 17:53:40|5873.63|5873.13|5873.38|5872.88|5873.63|5873.13|5872.88|5872.38|151
1735667630000|2024-12-31 17:53:50|5873.13|5872.63|5873.13|5872.63|5873.38|5872.88|5872.88|5872.38|125
1735667640000|2024-12-31 17:54:00|5873|5872.5|5873.38|5872.88|5873.88|5873.38|5873|5872.5|353
1735667650000|2024-12-31 17:54:10|5873.63|5873.13|5874.13|5873.63|5874.38|5873.88|5873.63|5873.13|240
1735667660000|2024-12-31 17:54:20|5874.63|5874.13|5875.38|5874.88|5875.38|5874.88|5874.13|5873.63|609
1735667670000|2024-12-31 17:54:30|5875.88|5875.38|5878.38|5877.88|5878.38|5877.88|5875.63|5875.13|1265
1735667680000|2024-12-31 17:54:40|5878.13|5877.63|5878.13|5877.63|5878.38|5877.88|5877.63|5877.13|661
1735667690000|2024-12-31 17:54:50|5878.38|5877.88|5878.38|5877.88|5879.38|5878.88|5878.13|5877.63|636
1735667700000|2024-12-31 17:55:00|5878.13|5877.63|5879.63|5879.13|5879.88|5879.38|5878.13|5877.63|531
1735667710000|2024-12-31 17:55:10|5879.88|5879.38|5879.63|5879.13|5879.88|5879.38|5879.13|5878.63|425
1735667720000|2024-12-31 17:55:20|5879.88|5879.38|5880.38|5879.88|5880.38|5879.88|5879.63|5879.13|620
1735667730000|2024-12-31 17:55:30|5880.13|5879.63|5880.38|5879.88|5880.88|5880.38|5880.13|5879.63|547
1735667740000|2024-12-31 17:55:40|5880.88|5880.38|5880.63|5880.13|5881.38|5880.88|5880.63|5880.13|505
1735667750000|2024-12-31 17:55:50|5880.38|5879.88|5880.38|5879.88|5880.63|5880.13|5879.63|5879.13|467
1735667760000|2024-12-31 17:56:00|5879.88|5879.38|5880.38|5879.88|5880.38|5879.88|5879.88|5879.38|343
1735667770000|2024-12-31 17:56:10|5880.13|5879.63|5881|5880.5|5881.63|5881.13|5880.13|5879.63|528
1735667780000|2024-12-31 17:56:20|5880.88|5880.38|5883.63|5883.13|5883.63|5883.13|5880.63|5880.13|488
1735667790000|2024-12-31 17:56:30|5883.88|5883.38|5883.63|5883.13|5884.63|5884.13|5883.63|5883.13|841
1735667800000|2024-12-31 17:56:40|5883.88|5883.38|5882.88|5882.38|5884.63|5884.13|5882.38|5881.88|753
1735667810000|2024-12-31 17:56:50|5882.63|5882.13|5881.38|5880.88|5882.63|5882.13|5881.13|5880.63|593
1735667820000|2024-12-31 17:57:00|5881.63|5881.13|5883.13|5882.63|5883.13|5882.63|5881.63|5881.13|402
1735667830000|2024-12-31 17:57:10|5883.38|5882.88|5883.13|5882.63|5883.88|5883.38|5882.75|5882.25|718
1735667840000|2024-12-31 17:57:20|5882.88|5882.38|5883.13|5882.63|5883.13|5882.63|5882.88|5882.38|297
1735667850000|2024-12-31 17:57:30|5883.38|5882.88|5881|5880.5|5883.63|5883.13|5880.88|5880.38|642
1735667860000|2024-12-31 17:57:40|5881.13|5880.63|5881.63|5881.13|5881.63|5881.13|5881.13|5880.63|572
1735667870000|2024-12-31 17:57:50|5881.38|5880.88|5881.88|5881.38|5882.13|5881.63|5881.13|5880.63|279
1735667880000|2024-12-31 17:58:00|5881.63|5881.13|5881.88|5881.38|5882.38|5881.88|5881.13|5880.63|712
1735667890000|2024-12-31 17:58:10|5882|5881.5|5884.13|5883.63|5884.38|5883.88|5882|5881.5|466
1735667900000|2024-12-31 17:58:20|5883.88|5883.38|5884.38|5883.88|5884.38|5883.88|5883.38|5882.88|286
1735667910000|2024-12-31 17:58:30|5884.13|5883.63|5884.88|5884.38|5885.13|5884.63|5884.13|5883.63|390
1735667920000|2024-12-31 17:58:40|5885.13|5884.63|5886.38|5885.88|5886.63|5886.13|5885.13|5884.63|849
1735667930000|2024-12-31 17:58:50|5886.13|5885.63|5886.38|5885.88|5886.63|5886.13|5885.88|5885.38|425
1735667940000|2024-12-31 17:59:00|5886.63|5886.13|5889.13|5888.63|5889.13|5888.63|5886.63|5886.13|1091
1735667950000|2024-12-31 17:59:10|5889.38|5888.88|5889.38|5888.88|5889.63|5889.13|5888.88|5888.38|672
1735667960000|2024-12-31 17:59:20|5889.13|5888.63|5888.63|5888.13|5889.88|5889.38|5888.13|5887.63|738
1735667970000|2024-12-31 17:59:30|5888.75|5888.25|5889.38|5888.88|5890.38|5889.88|5888.75|5888.25|699
1735667980000|2024-12-31 17:59:40|5889.63|5889.13|5888.88|5888.38|5889.88|5889.38|5888.63|5888.13|932
1735667990000|2024-12-31 17:59:50|5889.38|5888.88|5889.88|5889.38|5890.63|5890.13|5889.38|5888.88|904
1735668000000|2024-12-31 18:00:00|5889.75|5889.25|5887.63|5887.13|5890.13|5889.63|5887.63|5887.13|1185
1735668010000|2024-12-31 18:00:10|5887.88|5887.38|5886.88|5886.38|5888.13|5887.63|5886.13|5885.63|957
1735668020000|2024-12-31 18:00:20|5886.63|5886.13|5886.88|5886.38|5887.38|5886.88|5886.63|5886.13|509
1735668030000|2024-12-31 18:00:30|5887.13|5886.63|5887.38|5886.88|5887.38|5886.88|5886.63|5886.13|346
1735668040000|2024-12-31 18:00:40|5887.25|5886.75|5885.88|5885.38|5887.38|5886.88|5885.63|5885.13|951
1735668050000|2024-12-31 18:00:50|5885.38|5884.88|5884.38|5883.88|5885.63|5885.13|5884.25|5883.75|482
1735668060000|2024-12-31 18:01:00|5884.13|5883.63|5885.63|5885.13|5886.13|5885.63|5884.13|5883.63|501
1735668070000|2024-12-31 18:01:10|5885.88|5885.38|5885.63|5885.13|5886.13|5885.63|5884.63|5884.13|367
1735668080000|2024-12-31 18:01:20|5885.38|5884.88|5885.13|5884.63|5885.63|5885.13|5884.75|5884.25|315
1735668090000|2024-12-31 18:01:30|5885.38|5884.88|5885.88|5885.38|5886.13|5885.63|5885.13|5884.63|301
1735668100000|2024-12-31 18:01:40|5885.63|5885.13|5887.88|5887.38|5887.88|5887.38|5885.38|5884.88|423
1735668110000|2024-12-31 18:01:50|5887.63|5887.13|5886.63|5886.13|5887.88|5887.38|5886.63|5886.13|219
1735668120000|2024-12-31 18:02:00|5886.38|5885.88|5888.13|5887.63|5888.13|5887.63|5886.13|5885.63|390
1735668130000|2024-12-31 18:02:10|5888.38|5887.88|5889.38|5888.88|5889.88|5889.38|5888.38|5887.88|1119
1735668140000|2024-12-31 18:02:20|5889.13|5888.63|5889.13|5888.63|5889.13|5888.63|5888.13|5887.63|511
1735668150000|2024-12-31 18:02:30|5888.88|5888.38|5888.63|5888.13|5889.38|5888.88|5888.38|5887.88|239
1735668160000|2024-12-31 18:02:40|5888.5|5888|5888.88|5888.38|5889.38|5888.88|5888.5|5888|217
1735668170000|2024-12-31 18:02:50|5888.63|5888.13|5888.88|5888.38|5889.13|5888.63|5888.13|5887.63|214
1735668180000|2024-12-31 18:03:00|5888.63|5888.13|5887.25|5886.75|5889.13|5888.63|5886.88|5886.38|793
1735668190000|2024-12-31 18:03:10|5887.13|5886.63|5887.38|5886.88|5887.63|5887.13|5887.13|5886.63|288
1735668200000|2024-12-31 18:03:20|5887.13|5886.63|5886.63|5886.13|5887.13|5886.63|5885.88|5885.38|493
1735668210000|2024-12-31 18:03:30|5887.13|5886.63|5886.63|5886.13|5887.38|5886.88|5886.38|5885.88|567
1735668220000|2024-12-31 18:03:40|5886.38|5885.88|5885.13|5884.63|5886.38|5885.88|5885.13|5884.63|290
1735668230000|2024-12-31 18:03:50|5885.38|5884.88|5886.38|5885.88|5886.38|5885.88|5885.38|5884.88|197
1735668240000|2024-12-31 18:04:00|5886.63|5886.13|5887.88|5887.38|5887.88|5887.38|5886.63|5886.13|261
1735668250000|2024-12-31 18:04:10|5887.63|5887.13|5888.38|5887.88|5888.75|5888.25|5887.63|5887.13|195
1735668260000|2024-12-31 18:04:20|5888.25|5887.75|5887.38|5886.88|5888.38|5887.88|5887.13|5886.63|205
1735668270000|2024-12-31 18:04:30|5887.63|5887.13|5888.38|5887.88|5888.63|5888.13|5887.63|5887.13|161
1735668280000|2024-12-31 18:04:40|5888.63|5888.13|5888.63|5888.13|5889.38|5888.88|5888.63|5888.13|283
1735668290000|2024-12-31 18:04:50|5888.88|5888.38|5889.13|5888.63|5889.13|5888.63|5888.63|5888.13|97
1735668300000|2024-12-31 18:05:00|5888.88|5888.38|5888.38|5887.88|5889.13|5888.63|5887.88|5887.38|364
1735668310000|2024-12-31 18:05:10|5888.13|5887.63|5888.38|5887.88|5888.63|5888.13|5888.13|5887.63|195
1735668320000|2024-12-31 18:05:20|5888.13|5887.63|5888.88|5888.38|5889.25|5888.75|5888.13|5887.63|236
1735668330000|2024-12-31 18:05:30|5888.63|5888.13|5889.13|5888.63|5889.38|5888.88|5888.5|5888|207
1735668340000|2024-12-31 18:05:40|5888.63|5888.13|5889.13|5888.63|5889.13|5888.63|5888.38|5887.88|319
1735668350000|2024-12-31 18:05:50|5889.38|5888.88|5889.63|5889.13|5889.88|5889.38|5889.38|5888.88|533
1735668360000|2024-12-31 18:06:00|5889.88|5889.38|5889.13|5888.63|5890.13|5889.63|5889.13|5888.63|343
1735668370000|2024-12-31 18:06:10|5889.38|5888.88|5887.63|5887.13|5889.38|5888.88|5887.63|5887.13|555
1735668380000|2024-12-31 18:06:20|5887.38|5886.88|5887.63|5887.13|5887.63|5887.13|5886.75|5886.25|367
1735668390000|2024-12-31 18:06:30|5887.75|5887.25|5887.88|5887.38|5887.88|5887.38|5887.13|5886.63|375
1735668400000|2024-12-31 18:06:40|5887.75|5887.25|5887.63|5887.13|5887.75|5887.25|5886.63|5886.13|645
1735668410000|2024-12-31 18:06:50|5887.88|5887.38|5888.63|5888.13|5888.63|5888.13|5887.88|5887.38|248
1735668420000|2024-12-31 18:07:00|5888.38|5887.88|5889.25|5888.75|5889.38|5888.88|5888.38|5887.88|171
1735668430000|2024-12-31 18:07:10|5889.38|5888.88|5889.88|5889.38|5890.13|5889.63|5888.88|5888.38|241
1735668440000|2024-12-31 18:07:20|5890.13|5889.63|5891.88|5891.38|5891.88|5891.38|5890.13|5889.63|501
1735668450000|2024-12-31 18:07:30|5891.63|5891.13|5894.63|5894.13|5894.63|5894.13|5891.63|5891.13|1566
1735668460000|2024-12-31 18:07:40|5894.38|5893.88|5894.13|5893.63|5894.63|5894.13|5892.88|5892.38|926
1735668470000|2024-12-31 18:07:50|5893.88|5893.38|5892.63|5892.13|5893.88|5893.38|5892.13|5891.63|687
1735668480000|2024-12-31 18:08:00|5892.88|5892.38|5893.38|5892.88|5893.38|5892.88|5892.38|5891.88|356
1735668490000|2024-12-31 18:08:10|5893.13|5892.63|5891.88|5891.38|5893.38|5892.88|5891.88|5891.38|396
1735668500000|2024-12-31 18:08:20|5892.13|5891.63|5891.88|5891.38|5892.88|5892.38|5891.88|5891.38|262
1735668510000|2024-12-31 18:08:30|5891.38|5890.88|5890.13|5889.63|5891.38|5890.88|5889.88|5889.38|458
1735668520000|2024-12-31 18:08:40|5890.38|5889.88|5890.13|5889.63|5890.38|5889.88|5889.13|5888.63|312
1735668530000|2024-12-31 18:08:50|5889.88|5889.38|5889.38|5888.88|5890.25|5889.75|5889.38|5888.88|195
1735668540000|2024-12-31 18:09:00|5889.63|5889.13|5889.13|5888.63|5890.13|5889.63|5888.63|5888.13|415
1735668550000|2024-12-31 18:09:10|5888.88|5888.38|5887.63|5887.13|5889|5888.5|5887.38|5886.88|313
1735668560000|2024-12-31 18:09:20|5887.75|5887.25|5887.38|5886.88|5888.13|5887.63|5887.13|5886.63|270
1735668570000|2024-12-31 18:09:30|5887.63|5887.13|5888.38|5887.88|5888.63|5888.13|5887.5|5887|243
1735668580000|2024-12-31 18:09:40|5888.13|5887.63|5888.38|5887.88|5888.38|5887.88|5887.88|5887.38|211
1735668590000|2024-12-31 18:09:50|5888.5|5888|5889.38|5888.88|5889.63|5889.13|5888.5|5888|316
1735668600000|2024-12-31 18:10:00|5888.63|5888.13|5888.13|5887.63|5888.63|5888.13|5888.13|5887.63|250
1735668610000|2024-12-31 18:10:10|5888.38|5887.88|5887.88|5887.38|5888.63|5888.13|5887.88|5887.38|265
1735668620000|2024-12-31 18:10:20|5887.38|5886.88|5888.13|5887.63|5888.13|5887.63|5886.88|5886.38|346
1735668630000|2024-12-31 18:10:30|5888.38|5887.88|5888.63|5888.13|5888.88|5888.38|5888.13|5887.63|227
1735668640000|2024-12-31 18:10:40|5888.38|5887.88|5888.88|5888.38|5889.38|5888.88|5888.38|5887.88|188
1735668650000|2024-12-31 18:10:50|5889.13|5888.63|5888.38|5887.88|5889.13|5888.63|5888.38|5887.88|205
1735668660000|2024-12-31 18:11:00|5888.13|5887.63|5887.88|5887.38|5888.13|5887.63|5887.63|5887.13|194
1735668670000|2024-12-31 18:11:10|5887.75|5887.25|5889.13|5888.63|5889.13|5888.63|5887.75|5887.25|181
1735668680000|2024-12-31 18:11:20|5889|5888.5|5887.63|5887.13|5889|5888.5|5887.63|5887.13|220
1735668690000|2024-12-31 18:11:30|5887.88|5887.38|5887.88|5887.38|5887.88|5887.38|5887.38|5886.88|146
1735668700000|2024-12-31 18:11:40|5888.13|5887.63|5887.88|5887.38|5888.38|5887.88|5887.88|5887.38|234
1735668710000|2024-12-31 18:11:50|5887.63|5887.13|5886.38|5885.88|5887.63|5887.13|5886.13|5885.63|435
1735668720000|2024-12-31 18:12:00|5886.5|5886|5887.13|5886.63|5887.25|5886.75|5886.13|5885.63|284
1735668730000|2024-12-31 18:12:10|5887|5886.5|5886.5|5886|5887.13|5886.63|5886.38|5885.88|263
1735668740000|2024-12-31 18:12:20|5886.38|5885.88|5887|5886.5|5887|5886.5|5886.38|5885.88|139
1735668750000|2024-12-31 18:12:30|5887.13|5886.63|5886.63|5886.13|5887.13|5886.63|5886.63|5886.13|54
1735668760000|2024-12-31 18:12:40|5886.88|5886.38|5887.63|5887.13|5888.13|5887.63|5886.88|5886.38|331
1735668770000|2024-12-31 18:12:50|5887.38|5886.88|5887.63|5887.13|5887.63|5887.13|5887.38|5886.88|85
1735668780000|2024-12-31 18:13:00|5887.75|5887.25|5883.38|5882.88|5887.88|5887.38|5883.38|5882.88|928
1735668790000|2024-12-31 18:13:10|5883.13|5882.63|5882.38|5881.88|5883.25|5882.75|5882.13|5881.63|1030
1735668800000|2024-12-31 18:13:20|5882.13|5881.63|5881.63|5881.13|5882.38|5881.88|5881.38|5880.88|676
1735668810000|2024-12-31 18:13:30|5881.38|5880.88|5881.13|5880.63|5882.38|5881.88|5881.13|5880.63|913
1735668820000|2024-12-31 18:13:40|5880.88|5880.38|5882.63|5882.13|5882.88|5882.38|5880.88|5880.38|412
1735668830000|2024-12-31 18:13:50|5882.38|5881.88|5882.13|5881.63|5882.63|5882.13|5881.63|5881.13|214
1735668840000|2024-12-31 18:14:00|5882.38|5881.88|5882.38|5881.88|5882.38|5881.88|5881.88|5881.38|325
1735668850000|2024-12-31 18:14:10|5882.25|5881.75|5883.13|5882.63|5883.63|5883.13|5882.13|5881.63|477
1735668860000|2024-12-31 18:14:20|5882.88|5882.38|5883.63|5883.13|5883.63|5883.13|5882.63|5882.13|193
1735668870000|2024-12-31 18:14:30|5883.88|5883.38|5882.88|5882.38|5883.88|5883.38|5882.88|5882.38|253
1735668880000|2024-12-31 18:14:40|5882.63|5882.13|5883.38|5882.88|5883.63|5883.13|5882.63|5882.13|361
1735668890000|2024-12-31 18:14:50|5883.25|5882.75|5882.38|5881.88|5883.63|5883.13|5882.38|5881.88|117
1735668900000|2024-12-31 18:15:00|5882.13|5881.63|5882.13|5881.63|5882.88|5882.38|5882.13|5881.63|355
1735668910000|2024-12-31 18:15:10|5881.88|5881.38|5882.5|5882|5882.63|5882.13|5881.38|5880.88|402
1735668920000|2024-12-31 18:15:20|5882.63|5882.13|5882.88|5882.38|5882.88|5882.38|5882.13|5881.63|213
1735668930000|2024-12-31 18:15:30|5882.63|5882.13|5882.38|5881.88|5883.13|5882.63|5882.38|5881.88|188
1735668940000|2024-12-31 18:15:40|5882.13|5881.63|5882.38|5881.88|5882.88|5882.38|5882.13|5881.63|197
1735668950000|2024-12-31 18:15:50|5882.5|5882|5881.13|5880.63|5882.63|5882.13|5880.88|5880.38|258
1735668960000|2024-12-31 18:16:00|5881.38|5880.88|5881.63|5881.13|5881.63|5881.13|5880.88|5880.38|435
1735668970000|2024-12-31 18:16:10|5881.88|5881.38|5882.38|5881.88|5882.63|5882.13|5881.63|5881.13|253
1735668980000|2024-12-31 18:16:20|5882.25|5881.75|5882.38|5881.88|5882.88|5882.38|5882|5881.5|230
1735668990000|2024-12-31 18:16:30|5882.63|5882.13|5882.88|5882.38|5882.88|5882.38|5882.63|5882.13|144
1735669000000|2024-12-31 18:16:40|5883.63|5883.13|5884.63|5884.13|5884.88|5884.38|5882.88|5882.38|474
1735669010000|2024-12-31 18:16:50|5884.88|5884.38|5885.38|5884.88|5885.63|5885.13|5884.63|5884.13|354
1735669020000|2024-12-31 18:17:00|5885.88|5885.38|5885.38|5884.88|5886.13|5885.63|5885.38|5884.88|469
1735669030000|2024-12-31 18:17:10|5885.25|5884.75|5885.13|5884.63|5885.38|5884.88|5884.38|5883.88|516
1735669040000|2024-12-31 18:17:20|5885|5884.5|5883.88|5883.38|5885.13|5884.63|5883.88|5883.38|146
1735669050000|2024-12-31 18:17:30|5883.13|5882.63|5882.88|5882.38|5883.38|5882.88|5882.13|5881.63|538
1735669060000|2024-12-31 18:17:40|5882.63|5882.13|5883.13|5882.63|5883.13|5882.63|5882.63|5882.13|121
1735669070000|2024-12-31 18:17:50|5883.25|5882.75|5882.63|5882.13|5883.25|5882.75|5882.63|5882.13|86
1735669080000|2024-12-31 18:18:00|5882.38|5881.88|5882.13|5881.63|5882.38|5881.88|5881.88|5881.38|345
1735669090000|2024-12-31 18:18:10|5882.38|5881.88|5882.13|5881.63|5882.38|5881.88|5881.88|5881.38|222
1735669100000|2024-12-31 18:18:20|5882.25|5881.75|5882.38|5881.88|5882.88|5882.38|5882.13|5881.63|250
1735669110000|2024-12-31 18:18:30|5882.13|5881.63|5882.38|5881.88|5882.5|5882|5881.38|5880.88|214
1735669120000|2024-12-31 18:18:40|5882.25|5881.75|5881.38|5880.88|5882.38|5881.88|5881.38|5880.88|101
1735669130000|2024-12-31 18:18:50|5881.25|5880.75|5881.88|5881.38|5881.88|5881.38|5880.88|5880.38|381
1735669140000|2024-12-31 18:19:00|5881.38|5880.88|5879.88|5879.38|5881.38|5880.88|5879.13|5878.63|941
1735669150000|2024-12-31 18:19:10|5880.13|5879.63|5880.63|5880.13|5880.88|5880.38|5880.13|5879.63|458
1735669160000|2024-12-31 18:19:20|5880.13|5879.63|5879|5878.5|5880.13|5879.63|5879|5878.5|176
1735669170000|2024-12-31 18:19:30|5878.88|5878.38|5879.88|5879.38|5879.88|5879.38|5878.88|5878.38|240
1735669180000|2024-12-31 18:19:40|5880.13|5879.63|5877.88|5877.38|5880.13|5879.63|5877.88|5877.38|418
1735669190000|2024-12-31 18:19:50|5878.13|5877.63|5878.13|5877.63|5878.63|5878.13|5877.88|5877.38|470
1735669200000|2024-12-31 18:20:00|5877.88|5877.38|5877.63|5877.13|5878.13|5877.63|5877.38|5876.88|485
1735669210000|2024-12-31 18:20:10|5877.38|5876.88|5877.38|5876.88|5877.38|5876.88|5876.38|5875.88|788
1735669220000|2024-12-31 18:20:20|5877.13|5876.63|5877.38|5876.88|5878.38|5877.88|5877.13|5876.63|472
1735669230000|2024-12-31 18:20:30|5877.63|5877.13|5878.38|5877.88|5878.38|5877.88|5877.38|5876.88|359
1735669240000|2024-12-31 18:20:40|5878.13|5877.63|5877.13|5876.63|5878.38|5877.88|5877.13|5876.63|398
1735669250000|2024-12-31 18:20:50|5877.38|5876.88|5877.38|5876.88|5878.13|5877.63|5877.13|5876.63|309
1735669260000|2024-12-31 18:21:00|5877.63|5877.13|5875.63|5875.13|5877.63|5877.13|5875.38|5874.88|584
1735669270000|2024-12-31 18:21:10|5874.88|5874.38|5874.63|5874.13|5875.63|5875.13|5874.13|5873.63|959
1735669280000|2024-12-31 18:21:20|5874.38|5873.88|5871.38|5870.88|5874.38|5873.88|5870.63|5870.13|1623
1735669290000|2024-12-31 18:21:30|5870.88|5870.38|5871.88|5871.38|5872.38|5871.88|5870.88|5870.38|947
1735669300000|2024-12-31 18:21:40|5871.63|5871.13|5872.63|5872.13|5873.13|5872.63|5871.63|5871.13|516
1735669310000|2024-12-31 18:21:50|5872.38|5871.88|5871.88|5871.38|5872.38|5871.88|5871.63|5871.13|428
1735669320000|2024-12-31 18:22:00|5872.13|5871.63|5870.88|5870.38|5872.38|5871.88|5869.63|5869.13|953
1735669330000|2024-12-31 18:22:10|5871.13|5870.63|5870.75|5870.25|5871.13|5870.63|5870.38|5869.88|537
1735669340000|2024-12-31 18:22:20|5870.63|5870.13|5871|5870.5|5871|5870.5|5870.38|5869.88|361
1735669350000|2024-12-31 18:22:30|5871.13|5870.63|5869.38|5868.88|5871.13|5870.63|5869.13|5868.63|722
1735669360000|2024-12-31 18:22:40|5869.5|5869|5870.25|5869.75|5870.38|5869.88|5868.88|5868.38|620
1735669370000|2024-12-31 18:22:50|5870.38|5869.88|5869.75|5869.25|5870.38|5869.88|5869.63|5869.13|446
1735669380000|2024-12-31 18:23:00|5869.63|5869.13|5869.63|5869.13|5870.38|5869.88|5869.38|5868.88|366
1735669390000|2024-12-31 18:23:10|5869.88|5869.38|5871.38|5870.88|5871.38|5870.88|5869.88|5869.38|475
1735669400000|2024-12-31 18:23:20|5871.13|5870.63|5870.13|5869.63|5871.38|5870.88|5870.13|5869.63|323
1735669410000|2024-12-31 18:23:30|5869.88|5869.38|5870.88|5870.38|5870.88|5870.38|5869.88|5869.38|208
1735669420000|2024-12-31 18:23:40|5871.13|5870.63|5871.38|5870.88|5871.63|5871.13|5871.13|5870.63|182
1735669430000|2024-12-31 18:23:50|5870.88|5870.38|5870.63|5870.13|5870.88|5870.38|5869.88|5869.38|594
1735669440000|2024-12-31 18:24:00|5870.88|5870.38|5870.13|5869.63|5870.88|5870.38|5870.13|5869.63|313
1735669450000|2024-12-31 18:24:10|5869.88|5869.38|5867.38|5866.88|5869.88|5869.38|5867.38|5866.88|1527
1735669460000|2024-12-31 18:24:20|5867.63|5867.13|5868.88|5868.38|5869.13|5868.63|5867.13|5866.63|647
1735669470000|2024-12-31 18:24:30|5869|5868.5|5868.13|5867.63|5869.13|5868.63|5868.13|5867.63|577
1735669480000|2024-12-31 18:24:40|5868.63|5868.13|5867.38|5866.88|5868.63|5868.13|5866.88|5866.38|517
1735669490000|2024-12-31 18:24:50|5867.13|5866.63|5867.63|5867.13|5868.38|5867.88|5867.13|5866.63|545
1735669500000|2024-12-31 18:25:00|5867.88|5867.38|5867.88|5867.38|5868.13|5867.63|5867.38|5866.88|359
1735669510000|2024-12-31 18:25:10|5867.75|5867.25|5868.13|5867.63|5868.25|5867.75|5867.63|5867.13|268
1735669520000|2024-12-31 18:25:20|5867.88|5867.38|5867.63|5867.13|5868.13|5867.63|5867.38|5866.88|350
1735669530000|2024-12-31 18:25:30|5867.88|5867.38|5868.38|5867.88|5869.38|5868.88|5867.88|5867.38|512
1735669540000|2024-12-31 18:25:40|5868.63|5868.13|5870.88|5870.38|5870.88|5870.38|5868.63|5868.13|500
1735669550000|2024-12-31 18:25:50|5871.13|5870.63|5872.38|5871.88|5872.38|5871.88|5870.63|5870.13|764
1735669560000|2024-12-31 18:26:00|5872.13|5871.63|5871.88|5871.38|5872.63|5872.13|5870.63|5870.13|536
1735669570000|2024-12-31 18:26:10|5871.63|5871.13|5871.38|5870.88|5871.63|5871.13|5871.13|5870.63|219
1735669580000|2024-12-31 18:26:20|5871.63|5871.13|5870.88|5870.38|5871.88|5871.38|5870.63|5870.13|194
1735669590000|2024-12-31 18:26:30|5870.75|5870.25|5870.63|5870.13|5870.75|5870.25|5870.13|5869.63|256
1735669600000|2024-12-31 18:26:40|5870.38|5869.88|5869.13|5868.63|5870.38|5869.88|5869.13|5868.63|311
1735669610000|2024-12-31 18:26:50|5868.63|5868.13|5867.63|5867.13|5868.63|5868.13|5867.38|5866.88|665
1735669620000|2024-12-31 18:27:00|5867.38|5866.88|5866.88|5866.38|5867.88|5867.38|5866.63|5866.13|505
1735669630000|2024-12-31 18:27:10|5867.13|5866.63|5865.88|5865.38|5867.13|5866.63|5865.88|5865.38|1013
1735669640000|2024-12-31 18:27:20|5866.13|5865.63|5865.88|5865.38|5866.75|5866.25|5865.88|5865.38|487
1735669650000|2024-12-31 18:27:30|5866|5865.5|5865.63|5865.13|5866.13|5865.63|5865.63|5865.13|489
1735669660000|2024-12-31 18:27:40|5865.88|5865.38|5866.63|5866.13|5866.63|5866.13|5865.75|5865.25|409
1735669670000|2024-12-31 18:27:50|5866.38|5865.88|5865.13|5864.63|5866.5|5866|5865.13|5864.63|616
1735669680000|2024-12-31 18:28:00|5865.38|5864.88|5868.13|5867.63|5868.13|5867.63|5865.38|5864.88|752
1735669690000|2024-12-31 18:28:10|5868.38|5867.88|5867.88|5867.38|5868.38|5867.88|5867.13|5866.63|659
1735669700000|2024-12-31 18:28:20|5867.63|5867.13|5867.38|5866.88|5868.13|5867.63|5867.13|5866.63|486
1735669710000|2024-12-31 18:28:30|5867.88|5867.38|5867.88|5867.38|5868.38|5867.88|5867.63|5867.13|385
1735669720000|2024-12-31 18:28:40|5868.13|5867.63|5868.88|5868.38|5868.88|5868.38|5867.88|5867.38|343
1735669730000|2024-12-31 18:28:50|5869.13|5868.63|5869.38|5868.88|5869.63|5869.13|5868.38|5867.88|459
1735669740000|2024-12-31 18:29:00|5869.13|5868.63|5868.38|5867.88|5869.13|5868.63|5867.13|5866.63|599
1735669750000|2024-12-31 18:29:10|5868.13|5867.63|5868.13|5867.63|5868.38|5867.88|5867.88|5867.38|260
1735669760000|2024-12-31 18:29:20|5867.88|5867.38|5869.38|5868.88|5869.63|5869.13|5867.88|5867.38|398
1735669770000|2024-12-31 18:29:30|5869.13|5868.63|5868.88|5868.38|5869.63|5869.13|5868.63|5868.13|270
1735669780000|2024-12-31 18:29:40|5868.63|5868.13|5868.63|5868.13|5869.13|5868.63|5868.63|5868.13|187
1735669790000|2024-12-31 18:29:50|5868.38|5867.88|5867.38|5866.88|5868.38|5867.88|5867.38|5866.88|349
1735669800000|2024-12-31 18:30:00|5867.13|5866.63|5867.88|5867.38|5868|5867.5|5866.63|5866.13|707
1735669810000|2024-12-31 18:30:10|5868.13|5867.63|5869.13|5868.63|5869.13|5868.63|5867.63|5867.13|243
1735669820000|2024-12-31 18:30:20|5869.38|5868.88|5868.63|5868.13|5869.88|5869.38|5868.38|5867.88|320
1735669830000|2024-12-31 18:30:30|5868.38|5867.88|5867.38|5866.88|5868.63|5868.13|5867.13|5866.63|392
1735669840000|2024-12-31 18:30:40|5867.63|5867.13|5866.88|5866.38|5867.63|5867.13|5866.75|5866.25|262
1735669850000|2024-12-31 18:30:50|5867.38|5866.88|5869.63|5869.13|5869.63|5869.13|5867.38|5866.88|511
1735669860000|2024-12-31 18:31:00|5870.13|5869.63|5871.13|5870.63|5871.13|5870.63|5869.63|5869.13|516
1735669870000|2024-12-31 18:31:10|5871|5870.5|5870.13|5869.63|5871.88|5871.38|5869.38|5868.88|1028
1735669880000|2024-12-31 18:31:20|5870.38|5869.88|5870.38|5869.88|5871|5870.5|5870.13|5869.63|420
1735669890000|2024-12-31 18:31:30|5870.13|5869.63|5870.38|5869.88|5870.5|5870|5870.13|5869.63|264
1735669900000|2024-12-31 18:31:40|5870.25|5869.75|5870.13|5869.63|5870.88|5870.38|5869.38|5868.88|440
1735669910000|2024-12-31 18:31:50|5870.38|5869.88|5870.88|5870.38|5870.88|5870.38|5870.38|5869.88|215
1735669920000|2024-12-31 18:32:00|5871.13|5870.63|5871.13|5870.63|5871.13|5870.63|5870.38|5869.88|306
1735669930000|2024-12-31 18:32:10|5871.25|5870.75|5871.13|5870.63|5871.63|5871.13|5870.63|5870.13|668
1735669940000|2024-12-31 18:32:20|5871.25|5870.75|5871.13|5870.63|5871.38|5870.88|5870.88|5870.38|266
1735669950000|2024-12-31 18:32:30|5870.88|5870.38|5871.38|5870.88|5871.63|5871.13|5870.88|5870.38|191
1735669960000|2024-12-31 18:32:40|5871.5|5871|5870.63|5870.13|5871.63|5871.13|5870.63|5870.13|255
1735669970000|2024-12-31 18:32:50|5870.75|5870.25|5870.63|5870.13|5871.13|5870.63|5869.63|5869.13|454
1735669980000|2024-12-31 18:33:00|5870.13|5869.63|5869.88|5869.38|5870.63|5870.13|5869.88|5869.38|307
1735669990000|2024-12-31 18:33:10|5870|5869.5|5870.63|5870.13|5870.88|5870.38|5869.63|5869.13|438
1735670000000|2024-12-31 18:33:20|5870.88|5870.38|5871.88|5871.38|5872.13|5871.63|5870.88|5870.38|346
1735670010000|2024-12-31 18:33:30|5872.13|5871.63|5871.63|5871.13|5872.13|5871.63|5870.88|5870.38|493
1735670020000|2024-12-31 18:33:40|5871.88|5871.38|5871.63|5871.13|5872.38|5871.88|5871.63|5871.13|225
1735670030000|2024-12-31 18:33:50|5871.88|5871.38|5871.63|5871.13|5871.88|5871.38|5871.38|5870.88|208
1735670040000|2024-12-31 18:34:00|5872.13|5871.63|5873.13|5872.63|5873.13|5872.63|5871.63|5871.13|484
1735670050000|2024-12-31 18:34:10|5873.38|5872.88|5875.38|5874.88|5875.38|5874.88|5873.13|5872.63|948
1735670060000|2024-12-31 18:34:20|5875.13|5874.63|5875.13|5874.63|5876.13|5875.63|5874.88|5874.38|790
1735670070000|2024-12-31 18:34:30|5875.38|5874.88|5874.13|5873.63|5875.38|5874.88|5873.38|5872.88|522
1735670080000|2024-12-31 18:34:40|5873.88|5873.38|5874.13|5873.63|5874.38|5873.88|5873.63|5873.13|228
1735670090000|2024-12-31 18:34:50|5874|5873.5|5872.63|5872.13|5874.13|5873.63|5872.13|5871.63|268
1735670100000|2024-12-31 18:35:00|5872.38|5871.88|5872.63|5872.13|5873.38|5872.88|5872.13|5871.63|326
1735670110000|2024-12-31 18:35:10|5872.5|5872|5872.25|5871.75|5872.88|5872.38|5872.13|5871.63|320
1735670120000|2024-12-31 18:35:20|5872.13|5871.63|5871.63|5871.13|5872.38|5871.88|5871.63|5871.13|179
1735670130000|2024-12-31 18:35:30|5871.13|5870.63|5870.63|5870.13|5871.13|5870.63|5870.13|5869.63|570
1735670140000|2024-12-31 18:35:40|5870.38|5869.88|5870.13|5869.63|5870.38|5869.88|5869.88|5869.38|226
1735670150000|2024-12-31 18:35:50|5869.88|5869.38|5870.38|5869.88|5870.63|5870.13|5869.88|5869.38|85
1735670160000|2024-12-31 18:36:00|5870.25|5869.75|5870.63|5870.13|5871.38|5870.88|5870.13|5869.63|343
1735670170000|2024-12-31 18:36:10|5870.5|5870|5870.38|5869.88|5870.63|5870.13|5870.38|5869.88|101
1735670180000|2024-12-31 18:36:20|5870.13|5869.63|5870.88|5870.38|5870.88|5870.38|5869.25|5868.75|428
1735670190000|2024-12-31 18:36:30|5871.13|5870.63|5870.38|5869.88|5871.13|5870.63|5869.88|5869.38|163
1735670200000|2024-12-31 18:36:40|5870.13|5869.63|5869.88|5869.38|5870.13|5869.63|5869.88|5869.38|82
1735670210000|2024-12-31 18:36:50|5869.75|5869.25|5870.13|5869.63|5870.13|5869.63|5869.38|5868.88|170
1735670220000|2024-12-31 18:37:00|5869.88|5869.38|5870.13|5869.63|5870.38|5869.88|5869.63|5869.13|146
1735670230000|2024-12-31 18:37:10|5869.5|5869|5868.75|5868.25|5870.13|5869.63|5868.75|5868.25|295
1735670240000|2024-12-31 18:37:20|5868.63|5868.13|5868.38|5867.88|5869.13|5868.63|5868.38|5867.88|319
1735670250000|2024-12-31 18:37:30|5868.13|5867.63|5867.13|5866.63|5868.13|5867.63|5866.63|5866.13|712
1735670260000|2024-12-31 18:37:40|5867.38|5866.88|5868.38|5867.88|5868.88|5868.38|5867.38|5866.88|300
1735670270000|2024-12-31 18:37:50|5868.63|5868.13|5868.13|5867.63|5869.13|5868.63|5868.13|5867.63|185
1735670280000|2024-12-31 18:38:00|5868.38|5867.88|5869.38|5868.88|5869.38|5868.88|5868.13|5867.63|279
1735670290000|2024-12-31 18:38:10|5869.63|5869.13|5869.13|5868.63|5869.63|5869.13|5868.63|5868.13|291
1735670300000|2024-12-31 18:38:20|5869.38|5868.88|5870|5869.5|5870.38|5869.88|5869.38|5868.88|274
1735670310000|2024-12-31 18:38:30|5869.88|5869.38|5870.38|5869.88|5870.38|5869.88|5869.5|5869|140
1735670320000|2024-12-31 18:38:40|5870.63|5870.13|5870.13|5869.63|5870.88|5870.38|5870.13|5869.63|233
1735670330000|2024-12-31 18:38:50|5869.88|5869.38|5871.13|5870.63|5871.13|5870.63|5869.88|5869.38|223
1735670340000|2024-12-31 18:39:00|5871.63|5871.13|5870.63|5870.13|5871.75|5871.25|5870.63|5870.13|394
1735670350000|2024-12-31 18:39:10|5871.13|5870.63|5871.63|5871.13|5872.13|5871.63|5870.88|5870.38|252
1735670360000|2024-12-31 18:39:20|5871.5|5871|5871.38|5870.88|5872.13|5871.63|5871.38|5870.88|203
1735670370000|2024-12-31 18:39:30|5871.63|5871.13|5870.88|5870.38|5871.63|5871.13|5870.88|5870.38|212
1735670380000|2024-12-31 18:39:40|5871|5870.5|5871.38|5870.88|5871.38|5870.88|5870.88|5870.38|113
1735670390000|2024-12-31 18:39:50|5871.63|5871.13|5872.63|5872.13|5872.63|5872.13|5871.63|5871.13|296
1735670400000|2024-12-31 18:40:00|5872.88|5872.38|5872.88|5872.38|5873.38|5872.88|5872.63|5872.13|420
1735670410000|2024-12-31 18:40:10|5873.13|5872.63|5874.13|5873.63|5874.63|5874.13|5873.13|5872.63|381
1735670420000|2024-12-31 18:40:20|5874.38|5873.88|5872.38|5871.88|5874.38|5873.88|5872.38|5871.88|279
1735670430000|2024-12-31 18:40:30|5872.88|5872.38|5873.13|5872.63|5873.13|5872.63|5872.5|5872|241
1735670440000|2024-12-31 18:40:40|5873.38|5872.88|5874.25|5873.75|5874.88|5874.38|5873.13|5872.63|282
1735670450000|2024-12-31 18:40:50|5874.13|5873.63|5874.88|5874.38|5875.38|5874.88|5874.13|5873.63|329
1735670460000|2024-12-31 18:41:00|5874.38|5873.88|5874.38|5873.88|5874.88|5874.38|5873.38|5872.88|397
1735670470000|2024-12-31 18:41:10|5874.25|5873.75|5873.13|5872.63|5874.38|5873.88|5873.13|5872.63|270
1735670480000|2024-12-31 18:41:20|5873|5872.5|5873.5|5873|5873.63|5873.13|5872.63|5872.13|258
1735670490000|2024-12-31 18:41:30|5873.38|5872.88|5872.88|5872.38|5873.38|5872.88|5872.63|5872.13|191
1735670500000|2024-12-31 18:41:40|5873.13|5872.63|5873.38|5872.88|5873.63|5873.13|5873|5872.5|150
1735670510000|2024-12-31 18:41:50|5873.25|5872.75|5872.75|5872.25|5873.25|5872.75|5872.63|5872.13|132
1735670520000|2024-12-31 18:42:00|5872.88|5872.38|5873.88|5873.38|5873.88|5873.38|5872.63|5872.13|330
1735670530000|2024-12-31 18:42:10|5874.13|5873.63|5873.63|5873.13|5874.38|5873.88|5873.13|5872.63|236
1735670540000|2024-12-31 18:42:20|5874.13|5873.63|5873.13|5872.63|5874.13|5873.63|5872.63|5872.13|219
1735670550000|2024-12-31 18:42:30|5873.38|5872.88|5872.88|5872.38|5873.38|5872.88|5872.88|5872.38|134
1735670560000|2024-12-31 18:42:40|5872.63|5872.13|5872.63|5872.13|5873.13|5872.63|5872.63|5872.13|211
1735670570000|2024-12-31 18:42:50|5872.5|5872|5872.13|5871.63|5872.63|5872.13|5872.13|5871.63|99
1735670580000|2024-12-31 18:43:00|5871.88|5871.38|5874.38|5873.88|5874.38|5873.88|5871.88|5871.38|355
1735670590000|2024-12-31 18:43:10|5874.25|5873.75|5876.38|5875.88|5876.38|5875.88|5874.13|5873.63|576
1735670600000|2024-12-31 18:43:20|5876.63|5876.13|5877.13|5876.63|5877.38|5876.88|5876.63|5876.13|485
1735670610000|2024-12-31 18:43:30|5877.38|5876.88|5877.63|5877.13|5877.88|5877.38|5877.13|5876.63|548
1735670620000|2024-12-31 18:43:40|5877.38|5876.88|5876.13|5875.63|5877.5|5877|5875.63|5875.13|393
1735670630000|2024-12-31 18:43:50|5875.88|5875.38|5875.88|5875.38|5876.13|5875.63|5875.63|5875.13|142
1735670640000|2024-12-31 18:44:00|5875.63|5875.13|5875.88|5875.38|5876.38|5875.88|5875.63|5875.13|336
1735670650000|2024-12-31 18:44:10|5875.75|5875.25|5874.88|5874.38|5876.13|5875.63|5874.88|5874.38|181
1735670660000|2024-12-31 18:44:20|5874.63|5874.13|5874.88|5874.38|5875.13|5874.63|5873.88|5873.38|315
1735670670000|2024-12-31 18:44:30|5875|5874.5|5875.13|5874.63|5875.63|5875.13|5875|5874.5|156
1735670680000|2024-12-31 18:44:40|5875|5874.5|5875.88|5875.38|5875.88|5875.38|5875|5874.5|113
1735670690000|2024-12-31 18:44:50|5876.13|5875.63|5876.38|5875.88|5876.38|5875.88|5875.88|5875.38|197
1735670700000|2024-12-31 18:45:00|5876.13|5875.63|5876.88|5876.38|5876.88|5876.38|5875.88|5875.38|190
1735670710000|2024-12-31 18:45:10|5876.63|5876.13|5876.63|5876.13|5876.88|5876.38|5875.88|5875.38|157
1735670720000|2024-12-31 18:45:20|5876.5|5876|5874.88|5874.38|5876.63|5876.13|5874.63|5874.13|200
1735670730000|2024-12-31 18:45:30|5875.38|5874.88|5874.88|5874.38|5875.63|5875.13|5874.88|5874.38|184
1735670740000|2024-12-31 18:45:40|5875.38|5874.88|5875.88|5875.38|5875.88|5875.38|5875.38|5874.88|206
1735670750000|2024-12-31 18:45:50|5875.63|5875.13|5874.63|5874.13|5875.75|5875.25|5874.63|5874.13|170
1735670760000|2024-12-31 18:46:00|5874.75|5874.25|5874.88|5874.38|5875.13|5874.63|5874.13|5873.63|180
1735670770000|2024-12-31 18:46:10|5875.13|5874.63|5876.38|5875.88|5876.88|5876.38|5874.88|5874.38|317
1735670780000|2024-12-31 18:46:20|5876.63|5876.13|5876.38|5875.88|5876.88|5876.38|5876.38|5875.88|182
1735670790000|2024-12-31 18:46:30|5876.13|5875.63|5876.88|5876.38|5876.88|5876.38|5876.13|5875.63|168
1735670800000|2024-12-31 18:46:40|5876.75|5876.25|5876.63|5876.13|5876.88|5876.38|5876.38|5875.88|177
1735670810000|2024-12-31 18:46:50|5876.5|5876|5875.38|5874.88|5876.63|5876.13|5875.38|5874.88|184
1735670820000|2024-12-31 18:47:00|5875.88|5875.38|5876.13|5875.63|5876.38|5875.88|5875.63|5875.13|220
1735670830000|2024-12-31 18:47:10|5876.25|5875.75|5877.13|5876.63|5877.13|5876.63|5876.13|5875.63|314
1735670840000|2024-12-31 18:47:20|5877.38|5876.88|5877.13|5876.63|5877.38|5876.88|5876.63|5876.13|241
1735670850000|2024-12-31 18:47:30|5877.38|5876.88|5877.13|5876.63|5877.38|5876.88|5876.88|5876.38|136
1735670860000|2024-12-31 18:47:40|5876.63|5876.13|5876.38|5875.88|5876.88|5876.38|5876.38|5875.88|263
1735670870000|2024-12-31 18:47:50|5876.13|5875.63|5875.88|5875.38|5876.13|5875.63|5874.88|5874.38|257
1735670880000|2024-12-31 18:48:00|5876.13|5875.63|5875.88|5875.38|5876.38|5875.88|5875.88|5875.38|143
1735670890000|2024-12-31 18:48:10|5876.13|5875.63|5876.38|5875.88|5876.38|5875.88|5875.88|5875.38|166
1735670900000|2024-12-31 18:48:20|5876.63|5876.13|5877.25|5876.75|5877.38|5876.88|5875.88|5875.38|226
1735670910000|2024-12-31 18:48:30|5877.38|5876.88|5879.88|5879.38|5879.88|5879.38|5876.88|5876.38|827
1735670920000|2024-12-31 18:48:40|5879.63|5879.13|5878.88|5878.38|5879.63|5879.13|5878.88|5878.38|354
1735670930000|2024-12-31 18:48:50|5879.13|5878.63|5879.13|5878.63|5879.88|5879.38|5878.88|5878.38|369
1735670940000|2024-12-31 18:49:00|5879.38|5878.88|5878.38|5877.88|5879.38|5878.88|5878|5877.5|242
1735670950000|2024-12-31 18:49:10|5878.63|5878.13|5879.63|5879.13|5879.63|5879.13|5878.5|5878|254
1735670960000|2024-12-31 18:49:20|5879.38|5878.88|5879.13|5878.63|5879.63|5879.13|5878.88|5878.38|221
1735670970000|2024-12-31 18:49:30|5879|5878.5|5879.38|5878.88|5879.63|5879.13|5878.63|5878.13|252
1735670980000|2024-12-31 18:49:40|5879.63|5879.13|5879.13|5878.63|5879.63|5879.13|5878.63|5878.13|228
1735670990000|2024-12-31 18:49:50|5879.38|5878.88|5878.13|5877.63|5879.63|5879.13|5878.13|5877.63|280
1735671000000|2024-12-31 18:50:00|5878.38|5877.88|5882.38|5881.88|5882.88|5882.38|5877.88|5877.38|1958
1735671010000|2024-12-31 18:50:10|5882.88|5882.38|5881.88|5881.38|5882.88|5882.38|5881.63|5881.13|531
1735671020000|2024-12-31 18:50:20|5882.13|5881.63|5882.13|5881.63|5882.38|5881.88|5881.38|5880.88|719
1735671030000|2024-12-31 18:50:30|5882.38|5881.88|5881.63|5881.13|5882.38|5881.88|5881.63|5881.13|781
1735671040000|2024-12-31 18:50:40|5881.88|5881.38|5880.63|5880.13|5881.88|5881.38|5880.38|5879.88|311
1735671050000|2024-12-31 18:50:50|5880.88|5880.38|5880.63|5880.13|5881.13|5880.63|5880.63|5880.13|603
1735671060000|2024-12-31 18:51:00|5880.38|5879.88|5879.13|5878.63|5880.38|5879.88|5879.13|5878.63|444
1735671070000|2024-12-31 18:51:10|5878.88|5878.38|5879|5878.5|5879.88|5879.38|5878.88|5878.38|356
1735671080000|2024-12-31 18:51:20|5878.38|5877.88|5876.63|5876.13|5878.88|5878.38|5876.5|5876|594
1735671090000|2024-12-31 18:51:30|5876.88|5876.38|5877.13|5876.63|5877.13|5876.63|5876.88|5876.38|169
1735671100000|2024-12-31 18:51:40|5877|5876.5|5876.75|5876.25|5877.13|5876.63|5876.38|5875.88|220
1735671110000|2024-12-31 18:51:50|5876.88|5876.38|5876.63|5876.13|5876.88|5876.38|5876.38|5875.88|199
1735671120000|2024-12-31 18:52:00|5876.88|5876.38|5876.13|5875.63|5876.88|5876.38|5875.88|5875.38|302
1735671130000|2024-12-31 18:52:10|5876.38|5875.88|5875.88|5875.38|5876.63|5876.13|5875.88|5875.38|241
1735671140000|2024-12-31 18:52:20|5876|5875.5|5875.13|5874.63|5876.38|5875.88|5874.88|5874.38|377
1735671150000|2024-12-31 18:52:30|5874.63|5874.13|5877.13|5876.63|5877.13|5876.63|5874.63|5874.13|525
1735671160000|2024-12-31 18:52:40|5877.38|5876.88|5877.38|5876.88|5877.63|5877.13|5877.13|5876.63|272
1735671170000|2024-12-31 18:52:50|5877.13|5876.63|5876.38|5875.88|5877.13|5876.63|5876.38|5875.88|137
1735671180000|2024-12-31 18:53:00|5876.13|5875.63|5875.88|5875.38|5876.63|5876.13|5875.63|5875.13|298
1735671190000|2024-12-31 18:53:10|5875.63|5875.13|5876.13|5875.63|5876.13|5875.63|5875.13|5874.63|198
1735671200000|2024-12-31 18:53:20|5876.25|5875.75|5875.38|5874.88|5876.25|5875.75|5875.38|5874.88|128
1735671210000|2024-12-31 18:53:30|5875.25|5874.75|5875.13|5874.63|5875.38|5874.88|5874.63|5874.13|312
1735671220000|2024-12-31 18:53:40|5874.88|5874.38|5875.63|5875.13|5876.13|5875.63|5874.88|5874.38|252
1735671230000|2024-12-31 18:53:50|5875.75|5875.25|5875.63|5875.13|5875.88|5875.38|5875.38|5874.88|168
1735671240000|2024-12-31 18:54:00|5875.38|5874.88|5874.63|5874.13|5875.63|5875.13|5874.63|5874.13|404
1735671250000|2024-12-31 18:54:10|5874.88|5874.38|5875.13|5874.63|5875.38|5874.88|5874.63|5874.13|212
1735671260000|2024-12-31 18:54:20|5875.25|5874.75|5875.13|5874.63|5875.38|5874.88|5874.88|5874.38|178
1735671270000|2024-12-31 18:54:30|5874.88|5874.38|5875.13|5874.63|5875.13|5874.63|5874.75|5874.25|227
1735671280000|2024-12-31 18:54:40|5875|5874.5|5875.13|5874.63|5875.63|5875.13|5874.88|5874.38|153
1735671290000|2024-12-31 18:54:50|5875|5874.5|5875.13|5874.63|5875.63|5875.13|5875|5874.5|128
1735671300000|2024-12-31 18:55:00|5875.38|5874.88|5875.75|5875.25|5876.13|5875.63|5875.13|5874.63|400
1735671310000|2024-12-31 18:55:10|5875.88|5875.38|5875.38|5874.88|5875.88|5875.38|5874.63|5874.13|204
1735671320000|2024-12-31 18:55:20|5875.13|5874.63|5874.88|5874.38|5875.63|5875.13|5874.88|5874.38|93
1735671330000|2024-12-31 18:55:30|5875.13|5874.63|5874.13|5873.63|5875.13|5874.63|5873.63|5873.13|575
1735671340000|2024-12-31 18:55:40|5874.25|5873.75|5875.38|5874.88|5875.88|5875.38|5874.25|5873.75|186
1735671350000|2024-12-31 18:55:50|5875.63|5875.13|5875.13|5874.63|5875.63|5875.13|5874.88|5874.38|215
1735671360000|2024-12-31 18:56:00|5875.38|5874.88|5874.88|5874.38|5875.38|5874.88|5874.63|5874.13|264
1735671370000|2024-12-31 18:56:10|5874.75|5874.25|5874.88|5874.38|5875.13|5874.63|5874.13|5873.63|334
1735671380000|2024-12-31 18:56:20|5874.75|5874.25|5874.38|5873.88|5874.88|5874.38|5874.38|5873.88|147
1735671390000|2024-12-31 18:56:30|5874.63|5874.13|5874.88|5874.38|5874.88|5874.38|5874.38|5873.88|134
1735671400000|2024-12-31 18:56:40|5875.13|5874.63|5874.63|5874.13|5875.38|5874.88|5874.63|5874.13|258
1735671410000|2024-12-31 18:56:50|5874.88|5874.38|5874.63|5874.13|5875.13|5874.63|5874.13|5873.63|240
1735671420000|2024-12-31 18:57:00|5874.5|5874|5874.63|5874.13|5874.75|5874.25|5874.13|5873.63|228
1735671430000|2024-12-31 18:57:10|5874.38|5873.88|5872.63|5872.13|5874.63|5874.13|5872.63|5872.13|360
1735671440000|2024-12-31 18:57:20|5872.38|5871.88|5871.38|5870.88|5872.38|5871.88|5871.13|5870.63|827
1735671450000|2024-12-31 18:57:30|5871.13|5870.63|5871.38|5870.88|5871.63|5871.13|5870.88|5870.38|556
1735671460000|2024-12-31 18:57:40|5871.25|5870.75|5871.63|5871.13|5871.88|5871.38|5871.25|5870.75|188
1735671470000|2024-12-31 18:57:50|5871.75|5871.25|5871.38|5870.88|5871.88|5871.38|5871.38|5870.88|356
1735671480000|2024-12-31 18:58:00|5871.25|5870.75|5872.13|5871.63|5872.38|5871.88|5871.25|5870.75|440
1735671490000|2024-12-31 18:58:10|5872.38|5871.88|5873.13|5872.63|5873.13|5872.63|5872.13|5871.63|359
1735671500000|2024-12-31 18:58:20|5873.38|5872.88|5873.38|5872.88|5873.63|5873.13|5872.88|5872.38|235
1735671510000|2024-12-31 18:58:30|5873.13|5872.63|5873.13|5872.63|5873.63|5873.13|5872.88|5872.38|106
1735671520000|2024-12-31 18:58:40|5873|5872.5|5872.38|5871.88|5873|5872.5|5872.38|5871.88|88
1735671530000|2024-12-31 18:58:50|5872.63|5872.13|5871.75|5871.25|5872.88|5872.38|5871.63|5871.13|150
1735671540000|2024-12-31 18:59:00|5871.88|5871.38|5871.88|5871.38|5872.38|5871.88|5871.63|5871.13|222
1735671550000|2024-12-31 18:59:10|5872|5871.5|5872.13|5871.63|5872.63|5872.13|5872|5871.5|295
1735671560000|2024-12-31 18:59:20|5872.38|5871.88|5871.63|5871.13|5872.5|5872|5871.38|5870.88|272
1735671570000|2024-12-31 18:59:30|5871.5|5871|5871.88|5871.38|5872.13|5871.63|5871.38|5870.88|162
1735671580000|2024-12-31 18:59:40|5871.75|5871.25|5871.63|5871.13|5872.13|5871.63|5871.63|5871.13|155
1735671590000|2024-12-31 18:59:50|5871.5|5871|5871.13|5870.63|5871.63|5871.13|5870.88|5870.38|181
1735671600000|2024-12-31 19:00:00|5870.88|5870.38|5869.88|5869.38|5871|5870.5|5869.13|5868.63|793
1735671610000|2024-12-31 19:00:10|5870|5869.5|5870.63|5870.13|5870.63|5870.13|5869.88|5869.38|261
1735671620000|2024-12-31 19:00:20|5870.38|5869.88|5872|5871.5|5872.13|5871.63|5870.38|5869.88|591
1735671630000|2024-12-31 19:00:30|5872.13|5871.63|5871.13|5870.63|5872.13|5871.63|5871.13|5870.63|179
1735671640000|2024-12-31 19:00:40|5871.38|5870.88|5872.63|5872.13|5872.63|5872.13|5871.38|5870.88|188
1735671650000|2024-12-31 19:00:50|5872.13|5871.63|5872.13|5871.63|5872.13|5871.63|5871.63|5871.13|111
1735671660000|2024-12-31 19:01:00|5872|5871.5|5871.38|5870.88|5872|5871.5|5870.88|5870.38|405
1735671670000|2024-12-31 19:01:10|5871.25|5870.75|5871.38|5870.88|5871.38|5870.88|5870.88|5870.38|369
1735671680000|2024-12-31 19:01:20|5871.13|5870.63|5872.63|5872.13|5872.88|5872.38|5871|5870.5|262
1735671690000|2024-12-31 19:01:30|5872.38|5871.88|5871.88|5871.38|5872.63|5872.13|5871.63|5871.13|267
1735671700000|2024-12-31 19:01:40|5872|5871.5|5871.88|5871.38|5872.38|5871.88|5871.63|5871.13|304
1735671710000|2024-12-31 19:01:50|5871.75|5871.25|5870.38|5869.88|5871.88|5871.38|5870.38|5869.88|431
1735671720000|2024-12-31 19:02:00|5869.88|5869.38|5868.38|5867.88|5870.13|5869.63|5868.38|5867.88|601
1735671730000|2024-12-31 19:02:10|5868.63|5868.13|5868.38|5867.88|5869.13|5868.63|5868.38|5867.88|407
1735671740000|2024-12-31 19:02:20|5868.63|5868.13|5867.88|5867.38|5868.63|5868.13|5867.63|5867.13|388
1735671750000|2024-12-31 19:02:30|5867.38|5866.88|5867.88|5867.38|5868.63|5868.13|5867.38|5866.88|478
1735671760000|2024-12-31 19:02:40|5868.13|5867.63|5867.38|5866.88|5868.13|5867.63|5867.38|5866.88|398
1735671770000|2024-12-31 19:02:50|5867.5|5867|5865.88|5865.38|5867.63|5867.13|5865.63|5865.13|860
1735671780000|2024-12-31 19:03:00|5865.63|5865.13|5865.63|5865.13|5865.63|5865.13|5863.13|5862.63|1722
1735671790000|2024-12-31 19:03:10|5865.38|5864.88|5867.13|5866.63|5867.13|5866.63|5864.88|5864.38|557
1735671800000|2024-12-31 19:03:20|5866.88|5866.38|5866.63|5866.13|5867.13|5866.63|5866.38|5865.88|619
1735671810000|2024-12-31 19:03:30|5866.38|5865.88|5866.63|5866.13|5867.13|5866.63|5866.13|5865.63|364
1735671820000|2024-12-31 19:03:40|5866.75|5866.25|5866.63|5866.13|5867.63|5867.13|5866.63|5866.13|324
1735671830000|2024-12-31 19:03:50|5866.88|5866.38|5866.88|5866.38|5868.38|5867.88|5866.75|5866.25|615
1735671840000|2024-12-31 19:04:00|5866.63|5866.13|5866.63|5866.13|5867.13|5866.63|5865.38|5864.88|498
1735671850000|2024-12-31 19:04:10|5866.88|5866.38|5868.38|5867.88|5868.38|5867.88|5866.88|5866.38|476
1735671860000|2024-12-31 19:04:20|5868.13|5867.63|5868|5867.5|5869.38|5868.88|5867.88|5867.38|702
1735671870000|2024-12-31 19:04:30|5867.88|5867.38|5868.38|5867.88|5868.88|5868.38|5867.88|5867.38|286
1735671880000|2024-12-31 19:04:40|5868.63|5868.13|5867.63|5867.13|5868.63|5868.13|5867.63|5867.13|219
1735671890000|2024-12-31 19:04:50|5867.88|5867.38|5868.13|5867.63|5868.38|5867.88|5867.88|5867.38|202
1735671900000|2024-12-31 19:05:00|5867.88|5867.38|5868.63|5868.13|5868.63|5868.13|5867.38|5866.88|465
1735671910000|2024-12-31 19:05:10|5868.88|5868.38|5869.13|5868.63|5869.5|5869|5868.38|5867.88|337
1735671920000|2024-12-31 19:05:20|5869.63|5869.13|5871.13|5870.63|5871.13|5870.63|5869.63|5869.13|1313
1735671930000|2024-12-31 19:05:30|5870.88|5870.38|5871.88|5871.38|5871.88|5871.38|5870.88|5870.38|447
1735671940000|2024-12-31 19:05:40|5872.13|5871.63|5872.13|5871.63|5872.38|5871.88|5871.63|5871.13|324
1735671950000|2024-12-31 19:05:50|5872|5871.5|5870.13|5869.63|5872|5871.5|5870.13|5869.63|495
1735671960000|2024-12-31 19:06:00|5869.88|5869.38|5870.38|5869.88|5870.38|5869.88|5869.38|5868.88|325
1735671970000|2024-12-31 19:06:10|5870.13|5869.63|5870.88|5870.38|5871.13|5870.63|5870.13|5869.63|191
1735671980000|2024-12-31 19:06:20|5871.13|5870.63|5871.38|5870.88|5871.38|5870.88|5870.88|5870.38|158
1735671990000|2024-12-31 19:06:30|5871.13|5870.63|5872.38|5871.88|5872.38|5871.88|5871.13|5870.63|366
1735672000000|2024-12-31 19:06:40|5872.63|5872.13|5872.63|5872.13|5872.63|5872.13|5871.63|5871.13|227
1735672010000|2024-12-31 19:06:50|5872.38|5871.88|5872.13|5871.63|5872.88|5872.38|5871.88|5871.38|251
1735672020000|2024-12-31 19:07:00|5872.25|5871.75|5872.63|5872.13|5872.88|5872.38|5871.88|5871.38|244
1735672030000|2024-12-31 19:07:10|5872.5|5872|5871.88|5871.38|5872.88|5872.38|5871.88|5871.38|182
1735672040000|2024-12-31 19:07:20|5871.38|5870.88|5871.88|5871.38|5871.88|5871.38|5871.13|5870.63|443
1735672050000|2024-12-31 19:07:30|5872.13|5871.63|5873.13|5872.63|5873.38|5872.88|5871.88|5871.38|407
1735672060000|2024-12-31 19:07:40|5873.25|5872.75|5873.38|5872.88|5873.63|5873.13|5873.13|5872.63|291
1735672070000|2024-12-31 19:07:50|5873.5|5873|5874.38|5873.88|5874.38|5873.88|5873.13|5872.63|222
1735672080000|2024-12-31 19:08:00|5874.63|5874.13|5875.38|5874.88|5875.63|5875.13|5874.38|5873.88|549
1735672090000|2024-12-31 19:08:10|5875.63|5875.13|5875.88|5875.38|5876.13|5875.63|5875.13|5874.63|499
1735672100000|2024-12-31 19:08:20|5876.13|5875.63|5876.38|5875.88|5876.63|5876.13|5875.88|5875.38|439
1735672110000|2024-12-31 19:08:30|5876.13|5875.63|5877.25|5876.75|5877.63|5877.13|5876.13|5875.63|449
1735672120000|2024-12-31 19:08:40|5877.38|5876.88|5876.13|5875.63|5877.63|5877.13|5876.13|5875.63|617
1735672130000|2024-12-31 19:08:50|5876.25|5875.75|5876.38|5875.88|5876.63|5876.13|5875.63|5875.13|454
1735672140000|2024-12-31 19:09:00|5876.25|5875.75|5875.38|5874.88|5876.38|5875.88|5874.88|5874.38|613
1735672150000|2024-12-31 19:09:10|5875.13|5874.63|5875.88|5875.38|5876.13|5875.63|5875.13|5874.63|351
1735672160000|2024-12-31 19:09:20|5876|5875.5|5876.63|5876.13|5876.88|5876.38|5875.63|5875.13|270
1735672170000|2024-12-31 19:09:30|5876.38|5875.88|5877.63|5877.13|5877.63|5877.13|5876.13|5875.63|350
1735672180000|2024-12-31 19:09:40|5877.38|5876.88|5877.38|5876.88|5877.63|5877.13|5876.88|5876.38|317
1735672190000|2024-12-31 19:09:50|5877.25|5876.75|5877.13|5876.63|5877.63|5877.13|5877.13|5876.63|130
1735672200000|2024-12-31 19:10:00|5877.38|5876.88|5879.13|5878.63|5879.38|5878.88|5877.38|5876.88|778
1735672210000|2024-12-31 19:10:10|5879.38|5878.88|5880.13|5879.63|5880.13|5879.63|5878.88|5878.38|467
1735672220000|2024-12-31 19:10:20|5879.88|5879.38|5880.88|5880.38|5880.88|5880.38|5879.38|5878.88|413
1735672230000|2024-12-31 19:10:30|5881.13|5880.63|5880.63|5880.13|5881.13|5880.63|5880.38|5879.88|386
1735672240000|2024-12-31 19:10:40|5880.38|5879.88|5879.63|5879.13|5880.88|5880.38|5879.63|5879.13|363
1735672250000|2024-12-31 19:10:50|5879.75|5879.25|5878.13|5877.63|5879.75|5879.25|5878|5877.5|459
1735672260000|2024-12-31 19:11:00|5878.63|5878.13|5878.38|5877.88|5878.88|5878.38|5878.38|5877.88|480
1735672270000|2024-12-31 19:11:10|5878.25|5877.75|5879|5878.5|5879|5878.5|5878.25|5877.75|222
1735672280000|2024-12-31 19:11:20|5879.13|5878.63|5880.63|5880.13|5880.63|5880.13|5879.13|5878.63|216
1735672290000|2024-12-31 19:11:30|5880.38|5879.88|5880.88|5880.38|5880.88|5880.38|5879.88|5879.38|208
1735672300000|2024-12-31 19:11:40|5881.13|5880.63|5880.13|5879.63|5881.38|5880.88|5880.13|5879.63|636
1735672310000|2024-12-31 19:11:50|5880.38|5879.88|5879.38|5878.88|5880.38|5879.88|5879.13|5878.63|410
1735672320000|2024-12-31 19:12:00|5879.88|5879.38|5879.63|5879.13|5879.88|5879.38|5879.38|5878.88|216
1735672330000|2024-12-31 19:12:10|5879.5|5879|5879.63|5879.13|5879.88|5879.38|5879.38|5878.88|114
1735672340000|2024-12-31 19:12:20|5879.88|5879.38|5879.88|5879.38|5879.88|5879.38|5879.63|5879.13|114
1735672350000|2024-12-31 19:12:30|5880.63|5880.13|5881.13|5880.63|5881.88|5881.38|5880.63|5880.13|489
1735672360000|2024-12-31 19:12:40|5880.88|5880.38|5881.38|5880.88|5881.38|5880.88|5880.63|5880.13|284
1735672370000|2024-12-31 19:12:50|5881.13|5880.63|5881.13|5880.63|5881.38|5880.88|5881.13|5880.63|108
1735672380000|2024-12-31 19:13:00|5881.38|5880.88|5882.13|5881.63|5882.38|5881.88|5881.13|5880.63|267
1735672390000|2024-12-31 19:13:10|5881.88|5881.38|5882.38|5881.88|5882.38|5881.88|5881.63|5881.13|161
1735672400000|2024-12-31 19:13:20|5882.13|5881.63|5882.25|5881.75|5882.38|5881.88|5881.88|5881.38|247
1735672410000|2024-12-31 19:13:30|5882.13|5881.63|5881.5|5881|5882.13|5881.63|5881.38|5880.88|275
1735672420000|2024-12-31 19:13:40|5881.63|5881.13|5880.13|5879.63|5881.63|5881.13|5880.13|5879.63|325
1735672430000|2024-12-31 19:13:50|5880.38|5879.88|5880.38|5879.88|5880.88|5880.38|5880.38|5879.88|212
1735672440000|2024-12-31 19:14:00|5880.88|5880.38|5881.88|5881.38|5881.88|5881.38|5880.75|5880.25|212
1735672450000|2024-12-31 19:14:10|5882.38|5881.88|5882.63|5882.13|5883.13|5882.63|5882.38|5881.88|457
1735672460000|2024-12-31 19:14:20|5882.38|5881.88|5882.88|5882.38|5883.38|5882.88|5882.38|5881.88|223
1735672470000|2024-12-31 19:14:30|5882.63|5882.13|5882.63|5882.13|5882.63|5882.13|5882|5881.5|214
1735672480000|2024-12-31 19:14:40|5882.75|5882.25|5882.63|5882.13|5882.88|5882.38|5882.38|5881.88|364
1735672490000|2024-12-31 19:14:50|5882.5|5882|5881.88|5881.38|5882.88|5882.38|5881.63|5881.13|398
1735672500000|2024-12-31 19:15:00|5882.13|5881.63|5882.13|5881.63|5882.88|5882.38|5881.38|5880.88|524
1735672510000|2024-12-31 19:15:10|5882.25|5881.75|5882.38|5881.88|5882.38|5881.88|5882.13|5881.63|85
1735672520000|2024-12-31 19:15:20|5882.13|5881.63|5881.63|5881.13|5882.38|5881.88|5881.38|5880.88|186
1735672530000|2024-12-31 19:15:30|5881.38|5880.88|5881.25|5880.75|5881.88|5881.38|5880.88|5880.38|443
1735672540000|2024-12-31 19:15:40|5880.88|5880.38|5881.13|5880.63|5881.63|5881.13|5880.88|5880.38|456
1735672550000|2024-12-31 19:15:50|5880.88|5880.38|5880.13|5879.63|5880.88|5880.38|5880|5879.5|346
1735672560000|2024-12-31 19:16:00|5880.38|5879.88|5879.63|5879.13|5880.63|5880.13|5879.38|5878.88|451
1735672570000|2024-12-31 19:16:10|5879.88|5879.38|5878.88|5878.38|5879.88|5879.38|5878.88|5878.38|219
1735672580000|2024-12-31 19:16:20|5879|5878.5|5879.13|5878.63|5879.63|5879.13|5878.88|5878.38|306
1735672590000|2024-12-31 19:16:30|5879.38|5878.88|5878.88|5878.38|5879.38|5878.88|5878.88|5878.38|62
1735672600000|2024-12-31 19:16:40|5878.13|5877.63|5878.25|5877.75|5878.38|5877.88|5877.63|5877.13|412
1735672610000|2024-12-31 19:16:50|5878.38|5877.88|5877.38|5876.88|5878.38|5877.88|5877.38|5876.88|131
1735672620000|2024-12-31 19:17:00|5877.63|5877.13|5877.13|5876.63|5878.13|5877.63|5877.13|5876.63|223
1735672630000|2024-12-31 19:17:10|5876.88|5876.38|5877.13|5876.63|5877.13|5876.63|5875.38|5874.88|705
1735672640000|2024-12-31 19:17:20|5877|5876.5|5876.88|5876.38|5877.13|5876.63|5876.38|5875.88|179
1735672650000|2024-12-31 19:17:30|5876.75|5876.25|5875.88|5875.38|5876.75|5876.25|5875.88|5875.38|111
1735672660000|2024-12-31 19:17:40|5875.63|5875.13|5875.63|5875.13|5875.63|5875.13|5874.88|5874.38|374
1735672670000|2024-12-31 19:17:50|5875.38|5874.88|5874.63|5874.13|5875.38|5874.88|5873.88|5873.38|462
1735672680000|2024-12-31 19:18:00|5874.38|5873.88|5874.63|5874.13|5874.88|5874.38|5873.63|5873.13|398
1735672690000|2024-12-31 19:18:10|5874.88|5874.38|5873.88|5873.38|5875.63|5875.13|5873.88|5873.38|253
1735672700000|2024-12-31 19:18:20|5874.13|5873.63|5873.63|5873.13|5874.13|5873.63|5872.88|5872.38|495
1735672710000|2024-12-31 19:18:30|5873.38|5872.88|5873.63|5873.13|5873.63|5873.13|5873.38|5872.88|120
1735672720000|2024-12-31 19:18:40|5873.88|5873.38|5872.88|5872.38|5873.88|5873.38|5871.63|5871.13|479
1735672730000|2024-12-31 19:18:50|5873.13|5872.63|5872.88|5872.38|5873.38|5872.88|5872.38|5871.88|321
1735672740000|2024-12-31 19:19:00|5872.75|5872.25|5873.13|5872.63|5873.63|5873.13|5872.13|5871.63|395
1735672750000|2024-12-31 19:19:10|5873.38|5872.88|5873.13|5872.63|5873.63|5873.13|5872.38|5871.88|392
1735672760000|2024-12-31 19:19:20|5872.88|5872.38|5872.63|5872.13|5873.13|5872.63|5872.63|5872.13|299
1735672770000|2024-12-31 19:19:30|5873.13|5872.63|5872.88|5872.38|5873.13|5872.63|5872.25|5871.75|309
1735672780000|2024-12-31 19:19:40|5873|5872.5|5871.38|5870.88|5873.13|5872.63|5871.38|5870.88|533
1735672790000|2024-12-31 19:19:50|5871.13|5870.63|5871.63|5871.13|5871.88|5871.38|5871.13|5870.63|339
1735672800000|2024-12-31 19:20:00|5871.88|5871.38|5872.13|5871.63|5872.38|5871.88|5871.63|5871.13|351
1735672810000|2024-12-31 19:20:10|5872.38|5871.88|5870.88|5870.38|5872.63|5872.13|5870.63|5870.13|277
1735672820000|2024-12-31 19:20:20|5871.13|5870.63|5870.88|5870.38|5871.88|5871.38|5870.63|5870.13|279
1735672830000|2024-12-31 19:20:30|5870.75|5870.25|5869.13|5868.63|5870.75|5870.25|5869.13|5868.63|515
1735672840000|2024-12-31 19:20:40|5868.88|5868.38|5868.38|5867.88|5869.13|5868.63|5868.38|5867.88|571
1735672850000|2024-12-31 19:20:50|5868.13|5867.63|5868.63|5868.13|5868.63|5868.13|5867.88|5867.38|438
1735672860000|2024-12-31 19:21:00|5868.38|5867.88|5870.13|5869.63|5870.13|5869.63|5868.38|5867.88|465
1735672870000|2024-12-31 19:21:10|5869.88|5869.38|5869.38|5868.88|5870|5869.5|5868.88|5868.38|240
1735672880000|2024-12-31 19:21:20|5869.25|5868.75|5869|5868.5|5869.25|5868.75|5868.88|5868.38|121
1735672890000|2024-12-31 19:21:30|5869.13|5868.63|5866.63|5866.13|5869.38|5868.88|5866.63|5866.13|727
1735672900000|2024-12-31 19:21:40|5866.13|5865.63|5866.38|5865.88|5866.88|5866.38|5865.88|5865.38|864
1735672910000|2024-12-31 19:21:50|5866.13|5865.63|5866.63|5866.13|5866.88|5866.38|5866.13|5865.63|411
1735672920000|2024-12-31 19:22:00|5866.38|5865.88|5866.63|5866.13|5866.75|5866.25|5865.38|5864.88|1124
1735672930000|2024-12-31 19:22:10|5866.88|5866.38|5866.38|5865.88|5867.13|5866.63|5866.13|5865.63|414
1735672940000|2024-12-31 19:22:20|5866.63|5866.13|5866.63|5866.13|5866.88|5866.38|5866.13|5865.63|284
1735672950000|2024-12-31 19:22:30|5866.88|5866.38|5866.88|5866.38|5867.13|5866.63|5866.13|5865.63|366
1735672960000|2024-12-31 19:22:40|5867.13|5866.63|5866.88|5866.38|5867.13|5866.63|5866.38|5865.88|188
1735672970000|2024-12-31 19:22:50|5866.63|5866.13|5866.88|5866.38|5867.13|5866.63|5866.38|5865.88|269
1735672980000|2024-12-31 19:23:00|5867.63|5867.13|5867.13|5866.63|5867.63|5867.13|5866.88|5866.38|353
1735672990000|2024-12-31 19:23:10|5867.38|5866.88|5868.63|5868.13|5869.13|5868.63|5866.88|5866.38|677
1735673000000|2024-12-31 19:23:20|5869.13|5868.63|5871.88|5871.38|5872.63|5872.13|5869.13|5868.63|1282
1735673010000|2024-12-31 19:23:30|5871.63|5871.13|5870.63|5870.13|5871.63|5871.13|5870.38|5869.88|535
1735673020000|2024-12-31 19:23:40|5870.88|5870.38|5870.13|5869.63|5871.13|5870.63|5869.5|5869|351
1735673030000|2024-12-31 19:23:50|5870.63|5870.13|5869.63|5869.13|5870.63|5870.13|5869.63|5869.13|250
1735673040000|2024-12-31 19:24:00|5869.88|5869.38|5868.63|5868.13|5870.63|5870.13|5868.13|5867.63|885
1735673050000|2024-12-31 19:24:10|5869.38|5868.88|5868.88|5868.38|5870.13|5869.63|5868.88|5868.38|1057
1735673060000|2024-12-31 19:24:20|5869.13|5868.63|5869.13|5868.63|5869.38|5868.88|5868.88|5868.38|135
1735673070000|2024-12-31 19:24:30|5869|5868.5|5868.13|5867.63|5869|5868.5|5866.63|5866.13|654
1735673080000|2024-12-31 19:24:40|5868.38|5867.88|5868.13|5867.63|5868.38|5867.88|5867.38|5866.88|221
1735673090000|2024-12-31 19:24:50|5867.88|5867.38|5868.38|5867.88|5868.75|5868.25|5867.63|5867.13|334
1735673100000|2024-12-31 19:25:00|5868.63|5868.13|5869.63|5869.13|5870.13|5869.63|5868.5|5868|323
1735673110000|2024-12-31 19:25:10|5870.63|5870.13|5869.63|5869.13|5870.63|5870.13|5869.38|5868.88|374
1735673120000|2024-12-31 19:25:20|5869.88|5869.38|5869.88|5869.38|5869.88|5869.38|5869.38|5868.88|220
1735673130000|2024-12-31 19:25:30|5869.63|5869.13|5868.88|5868.38|5869.63|5869.13|5868.88|5868.38|262
1735673140000|2024-12-31 19:25:40|5869.13|5868.63|5869.63|5869.13|5869.88|5869.38|5868.88|5868.38|473
1735673150000|2024-12-31 19:25:50|5869.88|5869.38|5869.63|5869.13|5870.13|5869.63|5869.63|5869.13|160
1735673160000|2024-12-31 19:26:00|5869.75|5869.25|5871.38|5870.88|5871.63|5871.13|5869.75|5869.25|619
1735673170000|2024-12-31 19:26:10|5871.13|5870.63|5873.38|5872.88|5873.63|5873.13|5871.13|5870.63|717
1735673180000|2024-12-31 19:26:20|5873.63|5873.13|5871.88|5871.38|5873.63|5873.13|5871.38|5870.88|359
1735673190000|2024-12-31 19:26:30|5872.13|5871.63|5870.63|5870.13|5872.38|5871.88|5870.63|5870.13|269
1735673200000|2024-12-31 19:26:40|5870.88|5870.38|5871.13|5870.63|5871.63|5871.13|5870.88|5870.38|253
1735673210000|2024-12-31 19:26:50|5870.88|5870.38|5870.88|5870.38|5870.88|5870.38|5870.63|5870.13|167
1735673220000|2024-12-31 19:27:00|5871.13|5870.63|5869.63|5869.13|5871.63|5871.13|5869.63|5869.13|726
1735673230000|2024-12-31 19:27:10|5870.38|5869.88|5870.38|5869.88|5870.88|5870.38|5870.38|5869.88|178
1735673240000|2024-12-31 19:27:20|5870.13|5869.63|5870.75|5870.25|5871.13|5870.63|5870.13|5869.63|226
1735673250000|2024-12-31 19:27:30|5870.88|5870.38|5869.88|5869.38|5870.88|5870.38|5869.88|5869.38|256
1735673260000|2024-12-31 19:27:40|5869.63|5869.13|5869.38|5868.88|5870.13|5869.63|5869.38|5868.88|190
1735673270000|2024-12-31 19:27:50|5869.5|5869|5869.38|5868.88|5870.13|5869.63|5869.38|5868.88|122
1735673280000|2024-12-31 19:28:00|5869.88|5869.38|5869.13|5868.63|5870.13|5869.63|5869|5868.5|331
1735673290000|2024-12-31 19:28:10|5869.38|5868.88|5869.13|5868.63|5869.63|5869.13|5868.13|5867.63|987
1735673300000|2024-12-31 19:28:20|5869.38|5868.88|5869.63|5869.13|5870.38|5869.88|5869.38|5868.88|373
1735673310000|2024-12-31 19:28:30|5869.5|5869|5869.13|5868.63|5869.88|5869.38|5869.13|5868.63|221
1735673320000|2024-12-31 19:28:40|5868.88|5868.38|5869|5868.5|5869.13|5868.63|5868.63|5868.13|177
1735673330000|2024-12-31 19:28:50|5869.13|5868.63|5869.63|5869.13|5870.38|5869.88|5869.13|5868.63|344
1735673340000|2024-12-31 19:29:00|5869.88|5869.38|5868.63|5868.13|5869.88|5869.38|5868.63|5868.13|319
1735673350000|2024-12-31 19:29:10|5868.38|5867.88|5868.38|5867.88|5868.63|5868.13|5867.88|5867.38|351
1735673360000|2024-12-31 19:29:20|5868.5|5868|5868.63|5868.13|5868.63|5868.13|5868.38|5867.88|118
1735673370000|2024-12-31 19:29:30|5868.88|5868.38|5868.13|5867.63|5868.88|5868.38|5867.88|5867.38|244
1735673380000|2024-12-31 19:29:40|5867.88|5867.38|5868.13|5867.63|5868.38|5867.88|5867.88|5867.38|214
1735673390000|2024-12-31 19:29:50|5867.88|5867.38|5866.88|5866.38|5867.88|5867.38|5866.38|5865.88|472
1735673400000|2024-12-31 19:30:00|5867.13|5866.63|5866.88|5866.38|5867.38|5866.88|5866.38|5865.88|485
1735673410000|2024-12-31 19:30:10|5866.75|5866.25|5867.38|5866.88|5867.38|5866.88|5866.63|5866.13|334
1735673420000|2024-12-31 19:30:20|5867.13|5866.63|5865.88|5865.38|5867.63|5867.13|5865.88|5865.38|460
1735673430000|2024-12-31 19:30:30|5866.13|5865.63|5866.63|5866.13|5867.13|5866.63|5865.88|5865.38|389
1735673440000|2024-12-31 19:30:40|5866.38|5865.88|5866.38|5865.88|5866.63|5866.13|5866.38|5865.88|116
1735673450000|2024-12-31 19:30:50|5866.13|5865.63|5867.88|5867.38|5868.38|5867.88|5866.13|5865.63|545
1735673460000|2024-12-31 19:31:00|5867.63|5867.13|5867.13|5866.63|5867.63|5867.13|5867.13|5866.63|365
1735673470000|2024-12-31 19:31:10|5866.88|5866.38|5866.38|5865.88|5867.13|5866.63|5866.38|5865.88|262
1735673480000|2024-12-31 19:31:20|5866.63|5866.13|5866.63|5866.13|5866.88|5866.38|5866.13|5865.63|129
1735673490000|2024-12-31 19:31:30|5866.38|5865.88|5866.38|5865.88|5866.5|5866|5865.88|5865.38|189
1735673500000|2024-12-31 19:31:40|5866.25|5865.75|5865.38|5864.88|5866.63|5866.13|5865.13|5864.63|386
1735673510000|2024-12-31 19:31:50|5865.13|5864.63|5865.38|5864.88|5865.88|5865.38|5865.13|5864.63|281
1735673520000|2024-12-31 19:32:00|5865.13|5864.63|5866.38|5865.88|5866.63|5866.13|5865.13|5864.63|243
1735673530000|2024-12-31 19:32:10|5866.5|5866|5866.13|5865.63|5866.63|5866.13|5866.13|5865.63|267
1735673540000|2024-12-31 19:32:20|5866|5865.5|5866.13|5865.63|5866.75|5866.25|5865.88|5865.38|322
1735673550000|2024-12-31 19:32:30|5865.63|5865.13|5865.88|5865.38|5865.88|5865.38|5865.13|5864.63|301
1735673560000|2024-12-31 19:32:40|5866|5865.5|5866.63|5866.13|5866.88|5866.38|5865.88|5865.38|210
1735673570000|2024-12-31 19:32:50|5866.38|5865.88|5865.88|5865.38|5866.38|5865.88|5865.88|5865.38|133
1735673580000|2024-12-31 19:33:00|5865.75|5865.25|5867.63|5867.13|5867.63|5867.13|5865.75|5865.25|390
1735673590000|2024-12-31 19:33:10|5867.38|5866.88|5866.63|5866.13|5867.38|5866.88|5866.63|5866.13|159
1735673600000|2024-12-31 19:33:20|5866.38|5865.88|5865.13|5864.63|5866.38|5865.88|5864.88|5864.38|422
1735673610000|2024-12-31 19:33:30|5865.63|5865.13|5865.63|5865.13|5865.88|5865.38|5865.63|5865.13|197
1735673620000|2024-12-31 19:33:40|5865.75|5865.25|5866.13|5865.63|5866.38|5865.88|5865.63|5865.13|161
1735673630000|2024-12-31 19:33:50|5866.25|5865.75|5866.63|5866.13|5866.88|5866.38|5866.25|5865.75|199
1735673640000|2024-12-31 19:34:00|5866.88|5866.38|5865.88|5865.38|5866.88|5866.38|5865.75|5865.25|226
1735673650000|2024-12-31 19:34:10|5866.13|5865.63|5865.88|5865.38|5866.13|5865.63|5865.63|5865.13|135
1735673660000|2024-12-31 19:34:20|5866.38|5865.88|5866.13|5865.63|5866.88|5866.38|5866.13|5865.63|264
1735673670000|2024-12-31 19:34:30|5866|5865.5|5865.88|5865.38|5866.13|5865.63|5865.63|5865.13|188
1735673680000|2024-12-31 19:34:40|5865.75|5865.25|5865.13|5864.63|5865.75|5865.25|5865|5864.5|141
1735673690000|2024-12-31 19:34:50|5864.88|5864.38|5865.13|5864.63|5865.38|5864.88|5864.88|5864.38|187
1735673700000|2024-12-31 19:35:00|5865.25|5864.75|5866.63|5866.13|5866.63|5866.13|5864.88|5864.38|347
1735673710000|2024-12-31 19:35:10|5867.13|5866.63|5867.38|5866.88|5867.88|5867.38|5867.13|5866.63|543
1735673720000|2024-12-31 19:35:20|5867.13|5866.63|5867.88|5867.38|5868.13|5867.63|5866.38|5865.88|387
1735673730000|2024-12-31 19:35:30|5868|5867.5|5868.38|5867.88|5868.63|5868.13|5868|5867.5|446
1735673740000|2024-12-31 19:35:40|5868.25|5867.75|5868.13|5867.63|5868.88|5868.38|5868.13|5867.63|474
1735673750000|2024-12-31 19:35:50|5868.25|5867.75|5868.63|5868.13|5868.63|5868.13|5868.13|5867.63|96
1735673760000|2024-12-31 19:36:00|5868.38|5867.88|5868.13|5867.63|5868.38|5867.88|5867.88|5867.38|251
1735673770000|2024-12-31 19:36:10|5868.63|5868.13|5868.13|5867.63|5868.88|5868.38|5868.13|5867.63|201
1735673780000|2024-12-31 19:36:20|5868|5867.5|5866.88|5866.38|5868|5867.5|5866.13|5865.63|354
1735673790000|2024-12-31 19:36:30|5867|5866.5|5867.38|5866.88|5867.63|5867.13|5867|5866.5|206
1735673800000|2024-12-31 19:36:40|5867.13|5866.63|5867.13|5866.63|5867.38|5866.88|5866.88|5866.38|129
1735673810000|2024-12-31 19:36:50|5867.38|5866.88|5867.25|5866.75|5867.38|5866.88|5867.25|5866.75|75
1735673820000|2024-12-31 19:37:00|5867.38|5866.88|5868.88|5868.38|5868.88|5868.38|5867|5866.5|403
1735673830000|2024-12-31 19:37:10|5868.63|5868.13|5868.63|5868.13|5869.63|5869.13|5868.38|5867.88|442
1735673840000|2024-12-31 19:37:20|5868.38|5867.88|5870.38|5869.88|5870.38|5869.88|5868.38|5867.88|412
1735673850000|2024-12-31 19:37:30|5870.63|5870.13|5870.88|5870.38|5870.88|5870.38|5870.38|5869.88|498
1735673860000|2024-12-31 19:37:40|5870.63|5870.13|5869.25|5868.75|5870.88|5870.38|5869.25|5868.75|159
1735673870000|2024-12-31 19:37:50|5869.38|5868.88|5870.75|5870.25|5870.88|5870.38|5869.13|5868.63|240
1735673880000|2024-12-31 19:38:00|5870.88|5870.38|5869.63|5869.13|5870.88|5870.38|5869.63|5869.13|206
1735673890000|2024-12-31 19:38:10|5869.38|5868.88|5870.13|5869.63|5870.13|5869.63|5869.38|5868.88|167
1735673900000|2024-12-31 19:38:20|5870.38|5869.88|5870.13|5869.63|5870.63|5870.13|5870.13|5869.63|283
1735673910000|2024-12-31 19:38:30|5870.25|5869.75|5870.63|5870.13|5870.88|5870.38|5870.13|5869.63|145
1735673920000|2024-12-31 19:38:40|5870.5|5870|5870.13|5869.63|5871.13|5870.63|5870.13|5869.63|167
1735673930000|2024-12-31 19:38:50|5870.38|5869.88|5870.88|5870.38|5870.88|5870.38|5870.38|5869.88|105
1735673940000|2024-12-31 19:39:00|5870.63|5870.13|5871.5|5871|5871.63|5871.13|5870.38|5869.88|258
1735673950000|2024-12-31 19:39:10|5871.63|5871.13|5871.13|5870.63|5871.88|5871.38|5870.88|5870.38|230
1735673960000|2024-12-31 19:39:20|5871.25|5870.75|5872.38|5871.88|5872.38|5871.88|5871.25|5870.75|292
1735673970000|2024-12-31 19:39:30|5871.63|5871.13|5872.13|5871.63|5872.63|5872.13|5871.63|5871.13|191
1735673980000|2024-12-31 19:39:40|5872|5871.5|5871.75|5871.25|5872.63|5872.13|5871.63|5871.13|425
1735673990000|2024-12-31 19:39:50|5871.88|5871.38|5871.88|5871.38|5871.88|5871.38|5871.5|5871|148
1735674000000|2024-12-31 19:40:00|5871.63|5871.13|5872.13|5871.63|5872.13|5871.63|5871.38|5870.88|319
1735674010000|2024-12-31 19:40:10|5872|5871.5|5869.63|5869.13|5872|5871.5|5869.63|5869.13|367
1735674020000|2024-12-31 19:40:20|5869.75|5869.25|5870.13|5869.63|5870.38|5869.88|5869.75|5869.25|196
1735674030000|2024-12-31 19:40:30|5870|5869.5|5868.88|5868.38|5870|5869.5|5868.63|5868.13|258
1735674040000|2024-12-31 19:40:40|5868.75|5868.25|5868.13|5867.63|5868.75|5868.25|5867.88|5867.38|255
1735674050000|2024-12-31 19:40:50|5867.88|5867.38|5867.63|5867.13|5868.38|5867.88|5867.63|5867.13|230
1735674060000|2024-12-31 19:41:00|5867.88|5867.38|5868.13|5867.63|5868.38|5867.88|5867.88|5867.38|240
1735674070000|2024-12-31 19:41:10|5867.88|5867.38|5867.88|5867.38|5868.5|5868|5867.88|5867.38|211
1735674080000|2024-12-31 19:41:20|5868.13|5867.63|5866.88|5866.38|5868.13|5867.63|5866.88|5866.38|314
1735674090000|2024-12-31 19:41:30|5867.13|5866.63|5866.38|5865.88|5867.38|5866.88|5866.38|5865.88|398
1735674100000|2024-12-31 19:41:40|5866.25|5865.75|5866.88|5866.38|5867.13|5866.63|5866.13|5865.63|285
1735674110000|2024-12-31 19:41:50|5866.63|5866.13|5865.88|5865.38|5866.63|5866.13|5865.63|5865.13|351
1735674120000|2024-12-31 19:42:00|5866.13|5865.63|5865.88|5865.38|5866.13|5865.63|5865.63|5865.13|204
1735674130000|2024-12-31 19:42:10|5865.63|5865.13|5865|5864.5|5865.63|5865.13|5864.88|5864.38|219
1735674140000|2024-12-31 19:42:20|5864.88|5864.38|5864.63|5864.13|5865.38|5864.88|5864.63|5864.13|548
1735674150000|2024-12-31 19:42:30|5864.75|5864.25|5864.88|5864.38|5865.38|5864.88|5864.75|5864.25|231
1735674160000|2024-12-31 19:42:40|5865|5864.5|5863.88|5863.38|5865.38|5864.88|5863.88|5863.38|648
1735674170000|2024-12-31 19:42:50|5864.13|5863.63|5862.13|5861.63|5864.13|5863.63|5862.13|5861.63|1031
1735674180000|2024-12-31 19:43:00|5862.38|5861.88|5862.5|5862|5863.38|5862.88|5862.38|5861.88|786
1735674190000|2024-12-31 19:43:10|5862.88|5862.38|5862.88|5862.38|5862.88|5862.38|5862.13|5861.63|551
1735674200000|2024-12-31 19:43:20|5862.75|5862.25|5863.38|5862.88|5863.63|5863.13|5862.63|5862.13|384
1735674210000|2024-12-31 19:43:30|5863.25|5862.75|5862.38|5861.88|5863.25|5862.75|5862.38|5861.88|207
1735674220000|2024-12-31 19:43:40|5862.63|5862.13|5863.13|5862.63|5863.63|5863.13|5862.13|5861.63|386
1735674230000|2024-12-31 19:43:50|5863.38|5862.88|5863.88|5863.38|5864.38|5863.88|5863.13|5862.63|272
1735674240000|2024-12-31 19:44:00|5863.75|5863.25|5863.88|5863.38|5864.13|5863.63|5863.38|5862.88|452
1735674250000|2024-12-31 19:44:10|5863.63|5863.13|5864.88|5864.38|5864.88|5864.38|5863.63|5863.13|179
1735674260000|2024-12-31 19:44:20|5865.13|5864.63|5865.5|5865|5866.38|5865.88|5865.13|5864.63|620
1735674270000|2024-12-31 19:44:30|5865.38|5864.88|5865.38|5864.88|5866.13|5865.63|5865.38|5864.88|217
1735674280000|2024-12-31 19:44:40|5865.63|5865.13|5867.38|5866.88|5867.38|5866.88|5865.38|5864.88|424
1735674290000|2024-12-31 19:44:50|5867.63|5867.13|5868.88|5868.38|5868.88|5868.38|5867.13|5866.63|679
1735674300000|2024-12-31 19:45:00|5868.38|5867.88|5867.88|5867.38|5868.63|5868.13|5867.63|5867.13|605
1735674310000|2024-12-31 19:45:10|5868.13|5867.63|5867.63|5867.13|5868.13|5867.63|5867.13|5866.63|218
1735674320000|2024-12-31 19:45:20|5867.88|5867.38|5868.88|5868.38|5869.38|5868.88|5867.88|5867.38|337
1735674330000|2024-12-31 19:45:30|5869.13|5868.63|5870.38|5869.88|5870.38|5869.88|5869.13|5868.63|601
1735674340000|2024-12-31 19:45:40|5870.13|5869.63|5870.38|5869.88|5870.38|5869.88|5870.13|5869.63|199
1735674350000|2024-12-31 19:45:50|5870.13|5869.63|5870.13|5869.63|5870.38|5869.88|5869.63|5869.13|351
1735674360000|2024-12-31 19:46:00|5870.38|5869.88|5867.88|5867.38|5870.38|5869.88|5867.88|5867.38|583
1735674370000|2024-12-31 19:46:10|5868|5867.5|5868|5867.5|5868.13|5867.63|5867.13|5866.63|496
1735674380000|2024-12-31 19:46:20|5867.88|5867.38|5868.38|5867.88|5868.38|5867.88|5867.88|5867.38|212
1735674390000|2024-12-31 19:46:30|5868.25|5867.75|5867.63|5867.13|5868.25|5867.75|5867.63|5867.13|177
1735674400000|2024-12-31 19:46:40|5867.75|5867.25|5868.13|5867.63|5868.38|5867.88|5867.63|5867.13|174
1735674410000|2024-12-31 19:46:50|5868.38|5867.88|5868.5|5868|5868.63|5868.13|5868.13|5867.63|201
1735674420000|2024-12-31 19:47:00|5868.38|5867.88|5867.75|5867.25|5868.63|5868.13|5867.13|5866.63|282
1735674430000|2024-12-31 19:47:10|5868.13|5867.63|5868.63|5868.13|5868.88|5868.38|5867.88|5867.38|223
1735674440000|2024-12-31 19:47:20|5868.75|5868.25|5867.88|5867.38|5868.75|5868.25|5867.63|5867.13|788
1735674450000|2024-12-31 19:47:30|5867.38|5866.88|5867.38|5866.88|5867.88|5867.38|5867.13|5866.63|217
1735674460000|2024-12-31 19:47:40|5867.63|5867.13|5867.38|5866.88|5867.88|5867.38|5867.38|5866.88|258
1735674470000|2024-12-31 19:47:50|5867.5|5867|5866.63|5866.13|5867.63|5867.13|5866.63|5866.13|243
1735674480000|2024-12-31 19:48:00|5866.75|5866.25|5867.75|5867.25|5868.13|5867.63|5866.75|5866.25|378
1735674490000|2024-12-31 19:48:10|5867.88|5867.38|5870.63|5870.13|5870.63|5870.13|5867.88|5867.38|415
1735674500000|2024-12-31 19:48:20|5870.38|5869.88|5868.88|5868.38|5870.38|5869.88|5867.88|5867.38|852
1735674510000|2024-12-31 19:48:30|5868.63|5868.13|5869.13|5868.63|5869.38|5868.88|5868.38|5867.88|196
1735674520000|2024-12-31 19:48:40|5869.38|5868.88|5868.88|5868.38|5869.38|5868.88|5868.63|5868.13|116
1735674530000|2024-12-31 19:48:50|5868.63|5868.13|5869.13|5868.63|5869.13|5868.63|5868.38|5867.88|287
1735674540000|2024-12-31 19:49:00|5868.88|5868.38|5868.13|5867.63|5868.88|5868.38|5868.13|5867.63|174
1735674550000|2024-12-31 19:49:10|5868.38|5867.88|5869.88|5869.38|5870.38|5869.88|5868.38|5867.88|436
1735674560000|2024-12-31 19:49:20|5870|5869.5|5870.38|5869.88|5870.88|5870.38|5870|5869.5|313
1735674570000|2024-12-31 19:49:30|5870.13|5869.63|5869.13|5868.63|5870.38|5869.88|5869.13|5868.63|150
1735674580000|2024-12-31 19:49:40|5869|5868.5|5868.88|5868.38|5869.13|5868.63|5868.38|5867.88|91
1735674590000|2024-12-31 19:49:50|5868.38|5867.88|5867.88|5867.38|5868.38|5867.88|5867.88|5867.38|135
1735674600000|2024-12-31 19:50:00|5867.75|5867.25|5868.13|5867.63|5868.13|5867.63|5867.63|5867.13|150
1735674610000|2024-12-31 19:50:10|5868.38|5867.88|5868.63|5868.13|5868.88|5868.38|5868.25|5867.75|195
1735674620000|2024-12-31 19:50:20|5868.75|5868.25|5870.38|5869.88|5870.38|5869.88|5868.75|5868.25|189
1735674630000|2024-12-31 19:50:30|5870.63|5870.13|5868.88|5868.38|5870.88|5870.38|5868.88|5868.38|273
1735674640000|2024-12-31 19:50:40|5868.38|5867.88|5868.63|5868.13|5869.38|5868.88|5868.38|5867.88|154
1735674650000|2024-12-31 19:50:50|5868.75|5868.25|5868.13|5867.63|5868.88|5868.38|5868.13|5867.63|91
1735674660000|2024-12-31 19:51:00|5868.25|5867.75|5868.13|5867.63|5868.63|5868.13|5867.88|5867.38|211
1735674670000|2024-12-31 19:51:10|5868.38|5867.88|5868.38|5867.88|5868.63|5868.13|5868.13|5867.63|87
1735674680000|2024-12-31 19:51:20|5868.63|5868.13|5869|5868.5|5869.13|5868.63|5868.38|5867.88|118
1735674690000|2024-12-31 19:51:30|5869.63|5869.13|5870.63|5870.13|5870.75|5870.25|5869.63|5869.13|235
1735674700000|2024-12-31 19:51:40|5871.13|5870.63|5870.63|5870.13|5871.13|5870.63|5870.63|5870.13|209
1735674710000|2024-12-31 19:51:50|5870.75|5870.25|5870.63|5870.13|5871.13|5870.63|5870.38|5869.88|224
1735674720000|2024-12-31 19:52:00|5870.38|5869.88|5870.88|5870.38|5870.88|5870.38|5870.13|5869.63|245
1735674730000|2024-12-31 19:52:10|5871.38|5870.88|5872.88|5872.38|5873.13|5872.63|5871.13|5870.63|566
1735674740000|2024-12-31 19:52:20|5872.63|5872.13|5872.88|5872.38|5873.13|5872.63|5872.38|5871.88|275
1735674750000|2024-12-31 19:52:30|5873|5872.5|5874.88|5874.38|5875.13|5874.63|5873|5872.5|981
1735674760000|2024-12-31 19:52:40|5875.38|5874.88|5875.63|5875.13|5876.38|5875.88|5875.38|5874.88|460
1735674770000|2024-12-31 19:52:50|5875.75|5875.25|5876.13|5875.63|5876.38|5875.88|5875.38|5874.88|395
1735674780000|2024-12-31 19:53:00|5876.63|5876.13|5876.13|5875.63|5877|5876.5|5876.13|5875.63|472
1735674790000|2024-12-31 19:53:10|5876.38|5875.88|5877.38|5876.88|5877.88|5877.38|5876.38|5875.88|333
1735674800000|2024-12-31 19:53:20|5877.13|5876.63|5876.88|5876.38|5877.13|5876.63|5876.38|5875.88|286
1735674810000|2024-12-31 19:53:30|5876.75|5876.25|5877.13|5876.63|5877.63|5877.13|5876.63|5876.13|288
1735674820000|2024-12-31 19:53:40|5877.38|5876.88|5875.63|5875.13|5877.38|5876.88|5875.38|5874.88|384
1735674830000|2024-12-31 19:53:50|5875.5|5875|5875.38|5874.88|5875.88|5875.38|5875.13|5874.63|198
1735674840000|2024-12-31 19:54:00|5874.63|5874.13|5872.88|5872.38|5874.63|5874.13|5872.88|5872.38|802
1735674850000|2024-12-31 19:54:10|5873.13|5872.63|5872.63|5872.13|5873.63|5873.13|5872.63|5872.13|334
1735674860000|2024-12-31 19:54:20|5872.88|5872.38|5872.38|5871.88|5872.88|5872.38|5872.13|5871.63|301
1735674870000|2024-12-31 19:54:30|5872.63|5872.13|5872.63|5872.13|5872.88|5872.38|5872.38|5871.88|237
1735674880000|2024-12-31 19:54:40|5872.75|5872.25|5873.13|5872.63|5873.63|5873.13|5872.75|5872.25|185
1735674890000|2024-12-31 19:54:50|5873|5872.5|5873.63|5873.13|5873.88|5873.38|5873|5872.5|208
1735674900000|2024-12-31 19:55:00|5873.38|5872.88|5874.13|5873.63|5874.63|5874.13|5873.38|5872.88|360
1735674910000|2024-12-31 19:55:10|5874.38|5873.88|5874.13|5873.63|5874.63|5874.13|5873.88|5873.38|211
1735674920000|2024-12-31 19:55:20|5874.38|5873.88|5873.63|5873.13|5874.63|5874.13|5873.63|5873.13|184
1735674930000|2024-12-31 19:55:30|5873.88|5873.38|5873.88|5873.38|5873.88|5873.38|5873.38|5872.88|134
1735674940000|2024-12-31 19:55:40|5874.13|5873.63|5874.13|5873.63|5874.38|5873.88|5873.75|5873.25|122
1735674950000|2024-12-31 19:55:50|5874.25|5873.75|5874.38|5873.88|5874.63|5874.13|5874.13|5873.63|133
1735674960000|2024-12-31 19:56:00|5874.63|5874.13|5874.88|5874.38|5875.63|5875.13|5874.63|5874.13|368
1735674970000|2024-12-31 19:56:10|5875.13|5874.63|5874.88|5874.38|5875.25|5874.75|5874.38|5873.88|98
1735674980000|2024-12-31 19:56:20|5874.63|5874.13|5875.63|5875.13|5875.63|5875.13|5874.63|5874.13|130
1735674990000|2024-12-31 19:56:30|5875.13|5874.63|5876.13|5875.63|5876.13|5875.63|5875.13|5874.63|250
1735675000000|2024-12-31 19:56:40|5875.88|5875.38|5877.38|5876.88|5877.38|5876.88|5875.88|5875.38|330
1735675010000|2024-12-31 19:56:50|5877.13|5876.63|5877.38|5876.88|5877.63|5877.13|5877.13|5876.63|194
1735675020000|2024-12-31 19:57:00|5876.88|5876.38|5877.63|5877.13|5877.63|5877.13|5876.63|5876.13|337
1735675030000|2024-12-31 19:57:10|5877.38|5876.88|5878.63|5878.13|5878.88|5878.38|5877.38|5876.88|513
1735675040000|2024-12-31 19:57:20|5878.75|5878.25|5879.38|5878.88|5879.63|5879.13|5878.25|5877.75|517
1735675050000|2024-12-31 19:57:30|5879.13|5878.63|5879.13|5878.63|5879.38|5878.88|5878.88|5878.38|280
1735675060000|2024-12-31 19:57:40|5879.25|5878.75|5879.38|5878.88|5879.88|5879.38|5878.88|5878.38|337
1735675070000|2024-12-31 19:57:50|5879.5|5879|5879.88|5879.38|5880.38|5879.88|5879.38|5878.88|661
1735675080000|2024-12-31 19:58:00|5879.38|5878.88|5880.13|5879.63|5880.38|5879.88|5879.38|5878.88|356
1735675090000|2024-12-31 19:58:10|5880.25|5879.75|5879.88|5879.38|5880.88|5880.38|5879.88|5879.38|369
1735675100000|2024-12-31 19:58:20|5880.13|5879.63|5878.88|5878.38|5880.13|5879.63|5878.38|5877.88|453
1735675110000|2024-12-31 19:58:30|5879.13|5878.63|5878.88|5878.38|5879.38|5878.88|5878.88|5878.38|160
1735675120000|2024-12-31 19:58:40|5878.63|5878.13|5879.38|5878.88|5879.38|5878.88|5878.63|5878.13|177
1735675130000|2024-12-31 19:58:50|5879.63|5879.13|5880.13|5879.63|5880.38|5879.88|5879.5|5879|300
1735675140000|2024-12-31 19:59:00|5879.63|5879.13|5880.63|5880.13|5880.63|5880.13|5879.38|5878.88|546
1735675150000|2024-12-31 19:59:10|5880.88|5880.38|5880.88|5880.38|5881.13|5880.63|5880.38|5879.88|437
1735675160000|2024-12-31 19:59:20|5880.63|5880.13|5880.38|5879.88|5880.63|5880.13|5880.13|5879.63|235
1735675170000|2024-12-31 19:59:30|5880.13|5879.63|5879.88|5879.38|5880.13|5879.63|5879.63|5879.13|90
1735675180000|2024-12-31 19:59:40|5879.63|5879.13|5880.13|5879.63|5880.25|5879.75|5879.63|5879.13|127
1735675190000|2024-12-31 19:59:50|5880.38|5879.88|5881.63|5881.13|5881.63|5881.13|5879.88|5879.38|404
1735675200000|2024-12-31 20:00:00|5880.63|5880.13|5879.38|5878.88|5880.63|5880.13|5878.88|5878.38|642
1735675210000|2024-12-31 20:00:10|5879.13|5878.63|5879.13|5878.63|5879.63|5879.13|5878.88|5878.38|308
1735675220000|2024-12-31 20:00:20|5879|5878.5|5879.25|5878.75|5879.88|5879.38|5879|5878.5|250
1735675230000|2024-12-31 20:00:30|5879.38|5878.88|5879.13|5878.63|5879.63|5879.13|5879.13|5878.63|279
1735675240000|2024-12-31 20:00:40|5879.38|5878.88|5879.38|5878.88|5880|5879.5|5879.13|5878.63|254
1735675250000|2024-12-31 20:00:50|5879.5|5879|5880.13|5879.63|5880.38|5879.88|5879.38|5878.88|284
1735675260000|2024-12-31 20:01:00|5880|5879.5|5879.63|5879.13|5880|5879.5|5879.38|5878.88|291
1735675270000|2024-12-31 20:01:10|5879.38|5878.88|5879.38|5878.88|5879.38|5878.88|5878.63|5878.13|265
1735675280000|2024-12-31 20:01:20|5879.63|5879.13|5880.88|5880.38|5881.13|5880.63|5879.5|5879|343
1735675290000|2024-12-31 20:01:30|5880.63|5880.13|5880.88|5880.38|5881.38|5880.88|5880.63|5880.13|195
1735675300000|2024-12-31 20:01:40|5880.75|5880.25|5880.38|5879.88|5880.88|5880.38|5879.88|5879.38|128
1735675310000|2024-12-31 20:01:50|5880.25|5879.75|5879.75|5879.25|5880.25|5879.75|5878.88|5878.38|185
1735675320000|2024-12-31 20:02:00|5879.63|5879.13|5880.38|5879.88|5880.38|5879.88|5879.13|5878.63|384
1735675330000|2024-12-31 20:02:10|5880.13|5879.63|5880.13|5879.63|5880.38|5879.88|5879.88|5879.38|168
1735675340000|2024-12-31 20:02:20|5880.38|5879.88|5879.88|5879.38|5880.38|5879.88|5879.63|5879.13|262
1735675350000|2024-12-31 20:02:30|5879.63|5879.13|5879.13|5878.63|5880.13|5879.63|5879.13|5878.63|222
1735675360000|2024-12-31 20:02:40|5879.38|5878.88|5880.13|5879.63|5880.13|5879.63|5879.38|5878.88|102
1735675370000|2024-12-31 20:02:50|5880.38|5879.88|5879.88|5879.38|5880.38|5879.88|5879.5|5879|156
1735675380000|2024-12-31 20:03:00|5879.63|5879.13|5878.13|5877.63|5879.63|5879.13|5877.63|5877.13|638
1735675390000|2024-12-31 20:03:10|5878.63|5878.13|5879.63|5879.13|5879.88|5879.38|5878.63|5878.13|350
1735675400000|2024-12-31 20:03:20|5879.88|5879.38|5879.88|5879.38|5880.13|5879.63|5879.88|5879.38|187
1735675410000|2024-12-31 20:03:30|||||||||65
1735675420000|2024-12-31 20:03:40|5879.63|5879.13|5879.88|5879.38|5879.88|5879.38|5879.63|5879.13|65
1735675430000|2024-12-31 20:03:50|5879.38|5878.88|5879.13|5878.63|5879.63|5879.13|5879.13|5878.63|193
1735675440000|2024-12-31 20:04:00|5878.88|5878.38|5878.38|5877.88|5879.13|5878.63|5878.38|5877.88|363
1735675450000|2024-12-31 20:04:10|5878.63|5878.13|5879.13|5878.63|5879.63|5879.13|5878.38|5877.88|251
1735675460000|2024-12-31 20:04:20|5879.38|5878.88|5878.88|5878.38|5879.38|5878.88|5878.75|5878.25|166
1735675470000|2024-12-31 20:04:30|5878.63|5878.13|5880.13|5879.63|5880.13|5879.63|5878.63|5878.13|320
1735675480000|2024-12-31 20:04:40|5880.38|5879.88|5879.88|5879.38|5880.38|5879.88|5879.38|5878.88|151
1735675490000|2024-12-31 20:04:50|5879.75|5879.25|5879.63|5879.13|5879.75|5879.25|5879.38|5878.88|94
1735675500000|2024-12-31 20:05:00|5879.5|5879|5879.13|5878.63|5879.63|5879.13|5878.88|5878.38|197
1735675510000|2024-12-31 20:05:10|5879.38|5878.88|5879.88|5879.38|5879.88|5879.38|5879.13|5878.63|157
1735675520000|2024-12-31 20:05:20|5879.63|5879.13|5880.38|5879.88|5880.38|5879.88|5879.63|5879.13|215
1735675530000|2024-12-31 20:05:30|5880.5|5880|5880.63|5880.13|5881.38|5880.88|5880.5|5880|301
1735675540000|2024-12-31 20:05:40|5880.88|5880.38|5880.25|5879.75|5880.88|5880.38|5880.25|5879.75|227
1735675550000|2024-12-31 20:05:50|5880.38|5879.88|5880.5|5880|5880.63|5880.13|5880.38|5879.88|59
1735675560000|2024-12-31 20:06:00|5880.63|5880.13|5881.38|5880.88|5881.38|5880.88|5880.63|5880.13|166
1735675570000|2024-12-31 20:06:10|5881.88|5881.38|5882.88|5882.38|5883.13|5882.63|5881.88|5881.38|510
1735675580000|2024-12-31 20:06:20|5883.13|5882.63|5884.63|5884.13|5885.38|5884.88|5883.13|5882.63|2243
1735675590000|2024-12-31 20:06:30|5884.5|5884|5886.13|5885.63|5886.63|5886.13|5884.38|5883.88|823
1735675600000|2024-12-31 20:06:40|5885.88|5885.38|5884.63|5884.13|5885.88|5885.38|5884.13|5883.63|724
1735675610000|2024-12-31 20:06:50|5884.75|5884.25|5885|5884.5|5885.13|5884.63|5884.63|5884.13|336
1735675620000|2024-12-31 20:07:00|5884.63|5884.13|5884.88|5884.38|5885.13|5884.63|5884|5883.5|228
1735675630000|2024-12-31 20:07:10|5885.13|5884.63|5884.88|5884.38|5885.38|5884.88|5884.63|5884.13|495
1735675640000|2024-12-31 20:07:20|5884.63|5884.13|5884.38|5883.88|5884.88|5884.38|5884.38|5883.88|231
1735675650000|2024-12-31 20:07:30|5884.13|5883.63|5884|5883.5|5884.38|5883.88|5883.63|5883.13|332
1735675660000|2024-12-31 20:07:40|5884.13|5883.63|5883.63|5883.13|5884.13|5883.63|5883.63|5883.13|395
1735675670000|2024-12-31 20:07:50|5883.88|5883.38|5884.13|5883.63|5884.13|5883.63|5883.88|5883.38|139
1735675680000|2024-12-31 20:08:00|5883.13|5882.63|5884.88|5884.38|5884.88|5884.38|5883.13|5882.63|613
1735675690000|2024-12-31 20:08:10|5884.63|5884.13|5884.38|5883.88|5885.13|5884.63|5884.38|5883.88|308
1735675700000|2024-12-31 20:08:20|5884.63|5884.13|5884.13|5883.63|5885.13|5884.63|5883.88|5883.38|345
1735675710000|2024-12-31 20:08:30|5884.38|5883.88|5884|5883.5|5884.38|5883.88|5883.63|5883.13|186
1735675720000|2024-12-31 20:08:40|5884.13|5883.63|5883.88|5883.38|5884.13|5883.63|5883.13|5882.63|342
1735675730000|2024-12-31 20:08:50|5883.63|5883.13|5882.88|5882.38|5883.63|5883.13|5882.63|5882.13|377
1735675740000|2024-12-31 20:09:00|5883.13|5882.63|5883.38|5882.88|5883.38|5882.88|5882.13|5881.63|276
1735675750000|2024-12-31 20:09:10|5883.25|5882.75|5883.13|5882.63|5883.63|5883.13|5883.13|5882.63|228
1735675760000|2024-12-31 20:09:20|5883.63|5883.13|5883.88|5883.38|5883.88|5883.38|5883.13|5882.63|179
1735675770000|2024-12-31 20:09:30|5884.13|5883.63|5883.38|5882.88|5884.13|5883.63|5883.38|5882.88|180
1735675780000|2024-12-31 20:09:40|5883.25|5882.75|5883.38|5882.88|5883.63|5883.13|5883.13|5882.63|146
1735675790000|2024-12-31 20:09:50|5883.63|5883.13|5883.63|5883.13|5883.63|5883.13|5883.38|5882.88|134
1735675800000|2024-12-31 20:10:00|5882.63|5882.13|5883.13|5882.63|5883.13|5882.63|5882.38|5881.88|359
1735675810000|2024-12-31 20:10:10|5883.38|5882.88|5883.13|5882.63|5883.38|5882.88|5883.13|5882.63|176
1735675820000|2024-12-31 20:10:20|5883|5882.5|5882.13|5881.63|5883|5882.5|5882.13|5881.63|429
1735675830000|2024-12-31 20:10:30|5882.38|5881.88|5883.13|5882.63|5883.13|5882.63|5882.13|5881.63|229
1735675840000|2024-12-31 20:10:40|5882.88|5882.38|5880.63|5880.13|5882.88|5882.38|5880.63|5880.13|570
1735675850000|2024-12-31 20:10:50|5880.88|5880.38|5879.88|5879.38|5881.13|5880.63|5879.88|5879.38|320
1735675860000|2024-12-31 20:11:00|5879.63|5879.13|5880.63|5880.13|5880.63|5880.13|5878.88|5878.38|419
1735675870000|2024-12-31 20:11:10|5880.38|5879.88|5880.13|5879.63|5880.75|5880.25|5879.88|5879.38|268
1735675880000|2024-12-31 20:11:20|5879.63|5879.13|5879.88|5879.38|5880.13|5879.63|5879.63|5879.13|294
1735675890000|2024-12-31 20:11:30|5879.63|5879.13|5877.38|5876.88|5879.63|5879.13|5877.38|5876.88|940
1735675900000|2024-12-31 20:11:40|5877.63|5877.13|5876.88|5876.38|5877.88|5877.38|5876.75|5876.25|788
1735675910000|2024-12-31 20:11:50|5877|5876.5|5877.88|5877.38|5877.88|5877.38|5876.38|5875.88|474
1735675920000|2024-12-31 20:12:00|5878.13|5877.63|5876.63|5876.13|5878.13|5877.63|5876.63|5876.13|314
1735675930000|2024-12-31 20:12:10|5877.13|5876.63|5876.63|5876.13|5877.63|5877.13|5876.63|5876.13|322
1735675940000|2024-12-31 20:12:20|5876.88|5876.38|5876.88|5876.38|5877.13|5876.63|5875.13|5874.63|540
1735675950000|2024-12-31 20:12:30|5876.63|5876.13|5875.13|5874.63|5876.88|5876.38|5875.13|5874.63|383
1735675960000|2024-12-31 20:12:40|5875.25|5874.75|5875.63|5875.13|5876.13|5875.63|5875.25|5874.75|262
1735675970000|2024-12-31 20:12:50|5875.88|5875.38|5875.38|5874.88|5875.88|5875.38|5874.88|5874.38|410
1735675980000|2024-12-31 20:13:00|5875.63|5875.13|5874.13|5873.63|5875.75|5875.25|5874.13|5873.63|418
1735675990000|2024-12-31 20:13:10|5873.88|5873.38|5872.63|5872.13|5873.88|5873.38|5872.63|5872.13|1039
1735676000000|2024-12-31 20:13:20|5873.13|5872.63|5872.63|5872.13|5873.38|5872.88|5872.63|5872.13|390
1735676010000|2024-12-31 20:13:30|5872.75|5872.25|5872.63|5872.13|5873.13|5872.63|5872.25|5871.75|280
1735676020000|2024-12-31 20:13:40|5872.88|5872.38|5870.63|5870.13|5873.13|5872.63|5869.88|5869.38|1334
1735676030000|2024-12-31 20:13:50|5870.38|5869.88|5870.38|5869.88|5871.88|5871.38|5870.13|5869.63|1006
1735676040000|2024-12-31 20:14:00|5870.63|5870.13|5871.13|5870.63|5871.38|5870.88|5869.88|5869.38|779
1735676050000|2024-12-31 20:14:10|5871.38|5870.88|5870.63|5870.13|5871.38|5870.88|5870.38|5869.88|721
1735676060000|2024-12-31 20:14:20|5870.88|5870.38|5870.88|5870.38|5871.88|5871.38|5870.38|5869.88|374
1735676070000|2024-12-31 20:14:30|5871.13|5870.63|5872.13|5871.63|5872.13|5871.63|5870.88|5870.38|201
1735676080000|2024-12-31 20:14:40|5872.25|5871.75|5873.13|5872.63|5873.38|5872.88|5872.13|5871.63|571
1735676090000|2024-12-31 20:14:50|5872.63|5872.13|5871.88|5871.38|5872.88|5872.38|5871.88|5871.38|364
1735676100000|2024-12-31 20:15:00|5872.13|5871.63|5870.88|5870.38|5872.13|5871.63|5870.38|5869.88|563
1735676110000|2024-12-31 20:15:10|5870.63|5870.13|5871.63|5871.13|5871.88|5871.38|5870.63|5870.13|271
1735676120000|2024-12-31 20:15:20|5871.88|5871.38|5872.38|5871.88|5872.88|5872.38|5871.88|5871.38|436
1735676130000|2024-12-31 20:15:30|5872.13|5871.63|5874.13|5873.63|5874.63|5874.13|5872.13|5871.63|681
1735676140000|2024-12-31 20:15:40|5873.88|5873.38|5872.38|5871.88|5874.13|5873.63|5872.38|5871.88|307
1735676150000|2024-12-31 20:15:50|5872.13|5871.63|5872.88|5872.38|5872.88|5872.38|5872.13|5871.63|283
1735676160000|2024-12-31 20:16:00|5872.75|5872.25|5870.13|5869.63|5872.88|5872.38|5870.13|5869.63|682
1735676170000|2024-12-31 20:16:10|5870.38|5869.88|5872.63|5872.13|5872.88|5872.38|5869.88|5869.38|972
1735676180000|2024-12-31 20:16:20|5872.88|5872.38|5872.63|5872.13|5873.38|5872.88|5872.63|5872.13|406
1735676190000|2024-12-31 20:16:30|5872.75|5872.25|5873.13|5872.63|5873.63|5873.13|5871.88|5871.38|556
1735676200000|2024-12-31 20:16:40|5872.88|5872.38|5873.38|5872.88|5873.63|5873.13|5872.63|5872.13|552
1735676210000|2024-12-31 20:16:50|5873.63|5873.13|5872.88|5872.38|5873.63|5873.13|5872.75|5872.25|221
1735676220000|2024-12-31 20:17:00|5873.38|5872.88|5873.63|5873.13|5874.5|5874|5873.38|5872.88|615
1735676230000|2024-12-31 20:17:10|5873.88|5873.38|5874.13|5873.63|5874.38|5873.88|5873.63|5873.13|251
1735676240000|2024-12-31 20:17:20|5874.88|5874.38|5875.38|5874.88|5875.38|5874.88|5874.13|5873.63|585
1735676250000|2024-12-31 20:17:30|5875.63|5875.13|5875.38|5874.88|5876.13|5875.63|5875.38|5874.88|549
1735676260000|2024-12-31 20:17:40|5875.63|5875.13|5874.38|5873.88|5875.63|5875.13|5874.13|5873.63|252
1735676270000|2024-12-31 20:17:50|5874.13|5873.63|5874.13|5873.63|5874.88|5874.38|5873.63|5873.13|307
1735676280000|2024-12-31 20:18:00|5874|5873.5|5875.88|5875.38|5875.88|5875.38|5874|5873.5|362
1735676290000|2024-12-31 20:18:10|5876.13|5875.63|5876.88|5876.38|5876.88|5876.38|5875.88|5875.38|343
1735676300000|2024-12-31 20:18:20|5877.13|5876.63|5878.38|5877.88|5878.88|5878.38|5876.88|5876.38|759
1735676310000|2024-12-31 20:18:30|5878.5|5878|5876.13|5875.63|5878.63|5878.13|5876.13|5875.63|347
1735676320000|2024-12-31 20:18:40|5875.88|5875.38|5875.38|5874.88|5875.88|5875.38|5874.38|5873.88|451
1735676330000|2024-12-31 20:18:50|5875.13|5874.63|5875.88|5875.38|5875.88|5875.38|5875.13|5874.63|131
1735676340000|2024-12-31 20:19:00|5875.63|5875.13|5876.13|5875.63|5876.38|5875.88|5875.38|5874.88|222
1735676350000|2024-12-31 20:19:10|5875.88|5875.38|5877.63|5877.13|5877.88|5877.38|5875.88|5875.38|637
1735676360000|2024-12-31 20:19:20|5877.38|5876.88|5877.88|5877.38|5878.13|5877.63|5876.88|5876.38|526
1735676370000|2024-12-31 20:19:30|5878|5877.5|5878.63|5878.13|5879.38|5878.88|5877.88|5877.38|724
1735676380000|2024-12-31 20:19:40|5878.5|5878|5878.5|5878|5878.63|5878.13|5877.88|5877.38|195
1735676390000|2024-12-31 20:19:50|5878.63|5878.13|5879.13|5878.63|5879.5|5879|5878.5|5878|354
1735676400000|2024-12-31 20:20:00|5878.63|5878.13|5878.88|5878.38|5879.5|5879|5878.63|5878.13|442
1735676410000|2024-12-31 20:20:10|5879.13|5878.63|5878.88|5878.38|5879.38|5878.88|5878.13|5877.63|293
1735676420000|2024-12-31 20:20:20|5879.13|5878.63|5878.88|5878.38|5879.13|5878.63|5878.38|5877.88|360
1735676430000|2024-12-31 20:20:30|5879|5878.5|5880|5879.5|5880.63|5880.13|5879|5878.5|484
1735676440000|2024-12-31 20:20:40|5880.13|5879.63|5881.88|5881.38|5881.88|5881.38|5880.13|5879.63|566
1735676450000|2024-12-31 20:20:50|5881.63|5881.13|5881.38|5880.88|5882.13|5881.63|5881.13|5880.63|404
1735676460000|2024-12-31 20:21:00|5881.25|5880.75|5880.13|5879.63|5881.63|5881.13|5879.88|5879.38|314
1735676470000|2024-12-31 20:21:10|5879.88|5879.38|5880.13|5879.63|5881.13|5880.63|5879.88|5879.38|262
1735676480000|2024-12-31 20:21:20|5880.38|5879.88|5880.63|5880.13|5881.13|5880.63|5880.25|5879.75|276
1735676490000|2024-12-31 20:21:30|5880.75|5880.25|5881.38|5880.88|5881.38|5880.88|5880.63|5880.13|200
1735676500000|2024-12-31 20:21:40|5881.63|5881.13|5883.25|5882.75|5883.38|5882.88|5881.63|5881.13|393
1735676510000|2024-12-31 20:21:50|5883.38|5882.88|5882.38|5881.88|5883.88|5883.38|5882.38|5881.88|377
1735676520000|2024-12-31 20:22:00|5882.63|5882.13|5883.5|5883|5883.63|5883.13|5881.88|5881.38|622
1735676530000|2024-12-31 20:22:10|5883.63|5883.13|5884.63|5884.13|5884.63|5884.13|5882.88|5882.38|957
1735676540000|2024-12-31 20:22:20|5884.88|5884.38|5884.13|5883.63|5884.88|5884.38|5883.63|5883.13|341
1735676550000|2024-12-31 20:22:30|5883.88|5883.38|5883.88|5883.38|5884.38|5883.88|5883.38|5882.88|198
1735676560000|2024-12-31 20:22:40|5884.38|5883.88|5886.38|5885.88|5886.38|5885.88|5884.38|5883.88|636
1735676570000|2024-12-31 20:22:50|5885.88|5885.38|5886.63|5886.13|5887.13|5886.63|5885.63|5885.13|615
1735676580000|2024-12-31 20:23:00|5886.38|5885.88|5886.38|5885.88|5887.13|5886.63|5886.38|5885.88|441
1735676590000|2024-12-31 20:23:10|5886.63|5886.13|5887.13|5886.63|5887.13|5886.63|5885.63|5885.13|451
1735676600000|2024-12-31 20:23:20|5887.25|5886.75|5887.88|5887.38|5888.38|5887.88|5887.13|5886.63|592
1735676610000|2024-12-31 20:23:30|5887.63|5887.13|5887.63|5887.13|5888.13|5887.63|5887.38|5886.88|370
1735676620000|2024-12-31 20:23:40|5887.38|5886.88|5886.38|5885.88|5887.63|5887.13|5886.13|5885.63|224
1735676630000|2024-12-31 20:23:50|5886.13|5885.63|5885.88|5885.38|5886.13|5885.63|5885.13|5884.63|502
1735676640000|2024-12-31 20:24:00|5886.13|5885.63|5883.63|5883.13|5886.13|5885.63|5883.13|5882.63|1026
1735676650000|2024-12-31 20:24:10|5883.88|5883.38|5883.88|5883.38|5884.38|5883.88|5883.63|5883.13|374
1735676660000|2024-12-31 20:24:20|5883.63|5883.13|5883.88|5883.38|5884.13|5883.63|5883.38|5882.88|247
1735676670000|2024-12-31 20:24:30|5884|5883.5|5883.38|5882.88|5884|5883.5|5883.25|5882.75|226
1735676680000|2024-12-31 20:24:40|5882.88|5882.38|5881.88|5881.38|5883.13|5882.63|5881.88|5881.38|422
1735676690000|2024-12-31 20:24:50|5882|5881.5|5881.63|5881.13|5882|5881.5|5881.13|5880.63|282
1735676700000|2024-12-31 20:25:00|5881.38|5880.88|5881.38|5880.88|5881.88|5881.38|5880.88|5880.38|414
1735676710000|2024-12-31 20:25:10|5881.25|5880.75|5881.38|5880.88|5881.63|5881.13|5879.88|5879.38|964
1735676720000|2024-12-31 20:25:20|5881.63|5881.13|5884.13|5883.63|5884.13|5883.63|5881.63|5881.13|628
1735676730000|2024-12-31 20:25:30|5884.38|5883.88|5885.63|5885.13|5885.88|5885.38|5884.38|5883.88|589
1735676740000|2024-12-31 20:25:40|5885.38|5884.88|5886.13|5885.63|5886.38|5885.88|5885.38|5884.88|507
1735676750000|2024-12-31 20:25:50|5886.25|5885.75|5886.88|5886.38|5887.13|5886.63|5886.25|5885.75|166
1735676760000|2024-12-31 20:26:00|5887.13|5886.63|5887.88|5887.38|5887.88|5887.38|5886.88|5886.38|586
1735676770000|2024-12-31 20:26:10|5888|5887.5|5889.13|5888.63|5889.63|5889.13|5887.88|5887.38|834
1735676780000|2024-12-31 20:26:20|5889|5888.5|5890.13|5889.63|5890.63|5890.13|5889|5888.5|894
1735676790000|2024-12-31 20:26:30|5890.38|5889.88|5888.38|5887.88|5890.38|5889.88|5888.38|5887.88|441
1735676800000|2024-12-31 20:26:40|5888.13|5887.63|5889.38|5888.88|5889.38|5888.88|5888.13|5887.63|564
1735676810000|2024-12-31 20:26:50|5889.25|5888.75|5888.88|5888.38|5889.38|5888.88|5888.88|5888.38|174
1735676820000|2024-12-31 20:27:00|5888.63|5888.13|5886.38|5885.88|5888.88|5888.38|5886.13|5885.63|645
1735676830000|2024-12-31 20:27:10|5886.13|5885.63|5885.88|5885.38|5886.38|5885.88|5884.63|5884.13|1142
1735676840000|2024-12-31 20:27:20|5885.63|5885.13|5884.88|5884.38|5885.88|5885.38|5884.88|5884.38|245
1735676850000|2024-12-31 20:27:30|5885.13|5884.63|5885.63|5885.13|5886.13|5885.63|5884.63|5884.13|298
1735676860000|2024-12-31 20:27:40|5885.88|5885.38|5886.38|5885.88|5887.13|5886.63|5885.88|5885.38|389
1735676870000|2024-12-31 20:27:50|5886.5|5886|5886.88|5886.38|5887.13|5886.63|5886.5|5886|199
1735676880000|2024-12-31 20:28:00|5886.63|5886.13|5886.88|5886.38|5887.13|5886.63|5886.38|5885.88|240
1735676890000|2024-12-31 20:28:10|5887|5886.5|5885.38|5884.88|5887|5886.5|5884.88|5884.38|313
1735676900000|2024-12-31 20:28:20|5885.63|5885.13|5886.38|5885.88|5886.88|5886.38|5885.63|5885.13|368
1735676910000|2024-12-31 20:28:30|5886.5|5886|5887.38|5886.88|5887.38|5886.88|5886.13|5885.63|462
1735676920000|2024-12-31 20:28:40|5887.63|5887.13|5886.88|5886.38|5887.63|5887.13|5886.88|5886.38|245
1735676930000|2024-12-31 20:28:50|5887.13|5886.63|5887.63|5887.13|5887.88|5887.38|5886.88|5886.38|437
1735676940000|2024-12-31 20:29:00|5887.38|5886.88|5890|5889.5|5890.13|5889.63|5887.38|5886.88|800
1735676950000|2024-12-31 20:29:10|5890.13|5889.63|5890.63|5890.13|5890.63|5890.13|5889.13|5888.63|411
1735676960000|2024-12-31 20:29:20|5890.5|5890|5890|5889.5|5891.13|5890.63|5890|5889.5|449
1735676970000|2024-12-31 20:29:30|5890.13|5889.63|5889.88|5889.38|5890.13|5889.63|5889.63|5889.13|347
1735676980000|2024-12-31 20:29:40|5890.38|5889.88|5890.38|5889.88|5891.13|5890.63|5890.13|5889.63|553
1735676990000|2024-12-31 20:29:50|5890.13|5889.63|5890.88|5890.38|5890.88|5890.38|5889.63|5889.13|421
1735677000000|2024-12-31 20:30:00|5890.38|5889.88|5891.63|5891.13|5892.13|5891.63|5890.13|5889.63|1417
1735677010000|2024-12-31 20:30:10|5891.5|5891|5886.13|5885.63|5891.5|5891|5886.13|5885.63|1562
1735677020000|2024-12-31 20:30:20|5886.38|5885.88|5887.13|5886.63|5887.63|5887.13|5886.38|5885.88|339
1735677030000|2024-12-31 20:30:30|5887.38|5886.88|5887.13|5886.63|5887.5|5887|5886.63|5886.13|417
1735677040000|2024-12-31 20:30:40|5887|5886.5|5887.13|5886.63|5887.13|5886.63|5886.63|5886.13|398
1735677050000|2024-12-31 20:30:50|5886.88|5886.38|5887.13|5886.63|5887.63|5887.13|5886.88|5886.38|232
1735677060000|2024-12-31 20:31:00|5886.38|5885.88|5884.63|5884.13|5886.38|5885.88|5884.13|5883.63|952
1735677070000|2024-12-31 20:31:10|5884.88|5884.38|5883.38|5882.88|5884.88|5884.38|5883.13|5882.63|593
1735677080000|2024-12-31 20:31:20|5882.88|5882.38|5883.13|5882.63|5883.38|5882.88|5881.38|5880.88|1122
1735677090000|2024-12-31 20:31:30|5882.88|5882.38|5885.13|5884.63|5885.13|5884.63|5882.88|5882.38|579
1735677100000|2024-12-31 20:31:40|5885|5884.5|5886.38|5885.88|5886.38|5885.88|5884.38|5883.88|482
1735677110000|2024-12-31 20:31:50|5886.25|5885.75|5887.88|5887.38|5887.88|5887.38|5886.25|5885.75|227
1735677120000|2024-12-31 20:32:00|5887.63|5887.13|5887.38|5886.88|5887.88|5887.38|5887.13|5886.63|478
1735677130000|2024-12-31 20:32:10|5887.13|5886.63|5887.13|5886.63|5887.38|5886.88|5886.38|5885.88|234
1735677140000|2024-12-31 20:32:20|5886.88|5886.38|5887.63|5887.13|5887.63|5887.13|5886.88|5886.38|277
1735677150000|2024-12-31 20:32:30|5887.13|5886.63|5886.63|5886.13|5887.38|5886.88|5886.38|5885.88|374
1735677160000|2024-12-31 20:32:40|5886.88|5886.38|5886.13|5885.63|5887.38|5886.88|5886.13|5885.63|435
1735677170000|2024-12-31 20:32:50|5885.88|5885.38|5886.63|5886.13|5886.63|5886.13|5885.88|5885.38|230
1735677180000|2024-12-31 20:33:00|5886.5|5886|5885.63|5885.13|5886.5|5886|5885.13|5884.63|588
1735677190000|2024-12-31 20:33:10|5885.38|5884.88|5884.88|5884.38|5885.88|5885.38|5884.88|5884.38|240
1735677200000|2024-12-31 20:33:20|5884.75|5884.25|5884.13|5883.63|5885.13|5884.63|5883.88|5883.38|325
1735677210000|2024-12-31 20:33:30|5883.88|5883.38|5882.38|5881.88|5884|5883.5|5882.13|5881.63|425
1735677220000|2024-12-31 20:33:40|5882.13|5881.63|5882.38|5881.88|5882.38|5881.88|5881.88|5881.38|248
1735677230000|2024-12-31 20:33:50|5882.63|5882.13|5882.38|5881.88|5882.88|5882.38|5882.38|5881.88|252
1735677240000|2024-12-31 20:34:00|5881.88|5881.38|5882.63|5882.13|5882.75|5882.25|5881.38|5880.88|542
1735677250000|2024-12-31 20:34:10|5882.88|5882.38|5883.75|5883.25|5884.25|5883.75|5882.88|5882.38|482
1735677260000|2024-12-31 20:34:20|5883.63|5883.13|5884.38|5883.88|5884.63|5884.13|5883.63|5883.13|298
1735677270000|2024-12-31 20:34:30|5884.63|5884.13|5883.63|5883.13|5884.63|5884.13|5883.38|5882.88|384
1735677280000|2024-12-31 20:34:40|5883.5|5883|5884.63|5884.13|5884.63|5884.13|5883.38|5882.88|215
1735677290000|2024-12-31 20:34:50|5884.5|5884|5885.13|5884.63|5885.13|5884.63|5884.13|5883.63|209
1735677300000|2024-12-31 20:35:00|5885.63|5885.13|5885.13|5884.63|5885.63|5885.13|5884.63|5884.13|413
1735677310000|2024-12-31 20:35:10|5885.25|5884.75|5887.63|5887.13|5887.63|5887.13|5885.25|5884.75|566
1735677320000|2024-12-31 20:35:20|5887.88|5887.38|5887.88|5887.38|5888.13|5887.63|5887.63|5887.13|288
1735677330000|2024-12-31 20:35:30|5888.13|5887.63|5890.13|5889.63|5890.38|5889.88|5888.13|5887.63|727
1735677340000|2024-12-31 20:35:40|5889.88|5889.38|5891.88|5891.38|5891.88|5891.38|5889.88|5889.38|658
1735677350000|2024-12-31 20:35:50|5892.38|5891.88|5891.38|5890.88|5892.38|5891.88|5891.38|5890.88|652
1735677360000|2024-12-31 20:36:00|5890.88|5890.38|5891.63|5891.13|5892.13|5891.63|5890.88|5890.38|712
1735677370000|2024-12-31 20:36:10|5891.75|5891.25|5892.5|5892|5893.38|5892.88|5891.75|5891.25|1041
1735677380000|2024-12-31 20:36:20|5892.63|5892.13|5890.38|5889.88|5892.63|5892.13|5890.38|5889.88|758
1735677390000|2024-12-31 20:36:30|5890.13|5889.63|5888.13|5887.63|5890.38|5889.88|5888.13|5887.63|522
1735677400000|2024-12-31 20:36:40|5887.88|5887.38|5889.63|5889.13|5889.63|5889.13|5887.38|5886.88|584
1735677410000|2024-12-31 20:36:50|5889.88|5889.38|5888.88|5888.38|5890.13|5889.63|5888.88|5888.38|463
1735677420000|2024-12-31 20:37:00|5888.38|5887.88|5888.13|5887.63|5888.38|5887.88|5887.63|5887.13|276
1735677430000|2024-12-31 20:37:10|5888.25|5887.75|5889.38|5888.88|5889.38|5888.88|5888.25|5887.75|308
1735677440000|2024-12-31 20:37:20|5889.13|5888.63|5887.63|5887.13|5889.13|5888.63|5887.38|5886.88|345
1735677450000|2024-12-31 20:37:30|5887.38|5886.88|5886.88|5886.38|5887.38|5886.88|5885.88|5885.38|659
1735677460000|2024-12-31 20:37:40|5886.63|5886.13|5883.88|5883.38|5886.63|5886.13|5883.88|5883.38|477
1735677470000|2024-12-31 20:37:50|5884.13|5883.63|5883.13|5882.63|5884.13|5883.63|5882.88|5882.38|616
1735677480000|2024-12-31 20:38:00|5883.38|5882.88|5882.88|5882.38|5883.63|5883.13|5881.88|5881.38|962
1735677490000|2024-12-31 20:38:10|5882.75|5882.25|5885|5884.5|5885.5|5885|5882.75|5882.25|628
1735677500000|2024-12-31 20:38:20|5884.88|5884.38|5883.88|5883.38|5885.13|5884.63|5883.88|5883.38|286
1735677510000|2024-12-31 20:38:30|5883.63|5883.13|5884.13|5883.63|5884.63|5884.13|5882.88|5882.38|324
1735677520000|2024-12-31 20:38:40|5883.88|5883.38|5883.75|5883.25|5883.88|5883.38|5883.38|5882.88|278
1735677530000|2024-12-31 20:38:50|5883.63|5883.13|5883.13|5882.63|5883.88|5883.38|5882.88|5882.38|176
1735677540000|2024-12-31 20:39:00|5883.88|5883.38|5883.63|5883.13|5884.13|5883.63|5883.38|5882.88|461
1735677550000|2024-12-31 20:39:10|5883.5|5883|5884.13|5883.63|5884.38|5883.88|5883.38|5882.88|191
1735677560000|2024-12-31 20:39:20|5884.25|5883.75|5884.38|5883.88|5884.63|5884.13|5883.88|5883.38|328
1735677570000|2024-12-31 20:39:30|5884.13|5883.63|5885|5884.5|5885.38|5884.88|5884.13|5883.63|508
1735677580000|2024-12-31 20:39:40|5884.88|5884.38|5882.88|5882.38|5884.88|5884.38|5882.88|5882.38|259
1735677590000|2024-12-31 20:39:50|5882.38|5881.88|5882.63|5882.13|5882.63|5882.13|5881.13|5880.63|797
1735677600000|2024-12-31 20:40:00|5882.38|5881.88|5880.13|5879.63|5882.38|5881.88|5880.13|5879.63|775
1735677610000|2024-12-31 20:40:10|5879.88|5879.38|5879.38|5878.88|5880.88|5880.38|5878.63|5878.13|1067
1735677620000|2024-12-31 20:40:20|5879.13|5878.63|5880.88|5880.38|5881.13|5880.63|5879.13|5878.63|618
1735677630000|2024-12-31 20:40:30|5881.38|5880.88|5880.13|5879.63|5881.63|5881.13|5879.63|5879.13|396
1735677640000|2024-12-31 20:40:40|5880.38|5879.88|5880.38|5879.88|5880.63|5880.13|5879.38|5878.88|361
1735677650000|2024-12-31 20:40:50|5880.63|5880.13|5881.13|5880.63|5881.63|5881.13|5880.38|5879.88|388
1735677660000|2024-12-31 20:41:00|5881.38|5880.88|5883.63|5883.13|5883.63|5883.13|5881.13|5880.63|775
1735677670000|2024-12-31 20:41:10|5883.38|5882.88|5883.88|5883.38|5884.13|5883.63|5883.38|5882.88|357
1735677680000|2024-12-31 20:41:20|5884.13|5883.63|5883.5|5883|5884.63|5884.13|5883.38|5882.88|377
1735677690000|2024-12-31 20:41:30|5883.63|5883.13|5883.63|5883.13|5884.13|5883.63|5883.13|5882.63|299
1735677700000|2024-12-31 20:41:40|5883.5|5883|5882.13|5881.63|5883.5|5883|5881.88|5881.38|347
1735677710000|2024-12-31 20:41:50|5882.63|5882.13|5884.63|5884.13|5884.88|5884.38|5882.63|5882.13|558
1735677720000|2024-12-31 20:42:00|5884.88|5884.38|5885|5884.5|5885.63|5885.13|5884.5|5884|410
1735677730000|2024-12-31 20:42:10|5885.13|5884.63|5884.63|5884.13|5886.13|5885.63|5884.38|5883.88|510
1735677740000|2024-12-31 20:42:20|5884.38|5883.88|5882.25|5881.75|5884.63|5884.13|5882.13|5881.63|822
1735677750000|2024-12-31 20:42:30|5882.38|5881.88|5880.88|5880.38|5882.38|5881.88|5880.88|5880.38|498
1735677760000|2024-12-31 20:42:40|5881.13|5880.63|5881.88|5881.38|5882.13|5881.63|5881.13|5880.63|507
1735677770000|2024-12-31 20:42:50|5881.75|5881.25|5884.13|5883.63|5884.13|5883.63|5881.63|5881.13|412
1735677780000|2024-12-31 20:43:00|5884.38|5883.88|5882.38|5881.88|5884.63|5884.13|5882.13|5881.63|524
1735677790000|2024-12-31 20:43:10|5882.63|5882.13|5882.88|5882.38|5882.88|5882.38|5882.38|5881.88|209
1735677800000|2024-12-31 20:43:20|5883.13|5882.63|5883.25|5882.75|5883.63|5883.13|5883|5882.5|193
1735677810000|2024-12-31 20:43:30|5883.13|5882.63|5883.88|5883.38|5884.38|5883.88|5883.13|5882.63|394
1735677820000|2024-12-31 20:43:40|5883.63|5883.13|5884.13|5883.63|5884.88|5884.38|5883.38|5882.88|657
1735677830000|2024-12-31 20:43:50|5884.25|5883.75|5883.88|5883.38|5885.13|5884.63|5883.63|5883.13|267
1735677840000|2024-12-31 20:44:00|5883.63|5883.13|5883.88|5883.38|5884.38|5883.88|5883.13|5882.63|433
1735677850000|2024-12-31 20:44:10|5883.63|5883.13|5883.63|5883.13|5884.13|5883.63|5883.38|5882.88|207
1735677860000|2024-12-31 20:44:20|5883.75|5883.25|5883.25|5882.75|5883.88|5883.38|5883.13|5882.63|188
1735677870000|2024-12-31 20:44:30|5883.38|5882.88|5881.38|5880.88|5883.38|5882.88|5881.38|5880.88|353
1735677880000|2024-12-31 20:44:40|5881.5|5881|5880.63|5880.13|5881.75|5881.25|5880.38|5879.88|541
1735677890000|2024-12-31 20:44:50|5880.88|5880.38|5881.13|5880.63|5881.38|5880.88|5880.38|5879.88|375
1735677900000|2024-12-31 20:45:00|5880.88|5880.38|5880.13|5879.63|5880.88|5880.38|5879.88|5879.38|666
1735677910000|2024-12-31 20:45:10|5880.38|5879.88|5881.38|5880.88|5881.88|5881.38|5880.38|5879.88|506
1735677920000|2024-12-31 20:45:20|5881.25|5880.75|5878.88|5878.38|5881.5|5881|5878.63|5878.13|829
1735677930000|2024-12-31 20:45:30|5878.38|5877.88|5877.13|5876.63|5878.38|5877.88|5877.13|5876.63|872
1735677940000|2024-12-31 20:45:40|5877.38|5876.88|5876.63|5876.13|5877.88|5877.38|5876.63|5876.13|619
1735677950000|2024-12-31 20:45:50|5876.88|5876.38|5877.63|5877.13|5878.13|5877.63|5876.63|5876.13|735
1735677960000|2024-12-31 20:46:00|5877.13|5876.63|5876.63|5876.13|5877.13|5876.63|5874.63|5874.13|1348
1735677970000|2024-12-31 20:46:10|5876.88|5876.38|5877.38|5876.88|5878.38|5877.88|5876.88|5876.38|937
1735677980000|2024-12-31 20:46:20|5877.63|5877.13|5878.13|5877.63|5879.38|5878.88|5877.63|5877.13|627
1735677990000|2024-12-31 20:46:30|5878|5877.5|5877.63|5877.13|5879.13|5878.63|5877.38|5876.88|715
1735678000000|2024-12-31 20:46:40|5877.38|5876.88|5878.13|5877.63|5878.13|5877.63|5877.13|5876.63|342
1735678010000|2024-12-31 20:46:50|5877.88|5877.38|5878.38|5877.88|5878.88|5878.38|5877.88|5877.38|269
1735678020000|2024-12-31 20:47:00|5878.63|5878.13|5881.38|5880.88|5881.38|5880.88|5877.63|5877.13|778
1735678030000|2024-12-31 20:47:10|5881.13|5880.63|5882.88|5882.38|5882.88|5882.38|5881.13|5880.63|548
1735678040000|2024-12-31 20:47:20|5883.13|5882.63|5883.13|5882.63|5884.13|5883.63|5883.13|5882.63|527
1735678050000|2024-12-31 20:47:30|5884.13|5883.63|5884.38|5883.88|5884.38|5883.88|5883.13|5882.63|679
1735678060000|2024-12-31 20:47:40|5884.25|5883.75|5884.38|5883.88|5885.63|5885.13|5884|5883.5|1024
1735678070000|2024-12-31 20:47:50|5884.13|5883.63|5883.63|5883.13|5884.38|5883.88|5883.38|5882.88|500
1735678080000|2024-12-31 20:48:00|5884.13|5883.63|5885.63|5885.13|5885.63|5885.13|5884.13|5883.63|512
1735678090000|2024-12-31 20:48:10|5885.88|5885.38|5884.13|5883.63|5885.88|5885.38|5884.13|5883.63|300
1735678100000|2024-12-31 20:48:20|5883.88|5883.38|5886.38|5885.88|5886.38|5885.88|5883.88|5883.38|447
1735678110000|2024-12-31 20:48:30|5886.13|5885.63|5886.38|5885.88|5886.38|5885.88|5885.63|5885.13|229
1735678120000|2024-12-31 20:48:40|5886.25|5885.75|5885.88|5885.38|5886.25|5885.75|5885.38|5884.88|241
1735678130000|2024-12-31 20:48:50|5886.38|5885.88|5887.13|5886.63|5887.38|5886.88|5886.38|5885.88|519
1735678140000|2024-12-31 20:49:00|5886.88|5886.38|5888.13|5887.63|5888.13|5887.63|5886.38|5885.88|536
1735678150000|2024-12-31 20:49:10|5888.63|5888.13|5887.38|5886.88|5889.38|5888.88|5887.38|5886.88|624
1735678160000|2024-12-31 20:49:20|5887.5|5887|5887.38|5886.88|5887.63|5887.13|5886.63|5886.13|345
1735678170000|2024-12-31 20:49:30|5887.13|5886.63|5886.63|5886.13|5887.63|5887.13|5885.38|5884.88|534
1735678180000|2024-12-31 20:49:40|5886.5|5886|5887.63|5887.13|5887.63|5887.13|5886.38|5885.88|302
1735678190000|2024-12-31 20:49:50|5888.13|5887.63|5887.38|5886.88|5889.13|5888.63|5887.38|5886.88|492
1735678200000|2024-12-31 20:50:00|5884.63|5884.13|5878.88|5878.38|5885.13|5884.63|5878.88|5878.38|3453
1735678210000|2024-12-31 20:50:10|5879.88|5879.38|5880.88|5880.38|5882.13|5881.63|5879.88|5879.38|1481
1735678220000|2024-12-31 20:50:20|5881|5880.5|5882.63|5882.13|5882.88|5882.38|5879.38|5878.88|1197
1735678230000|2024-12-31 20:50:30|5882.88|5882.38|5883.25|5882.75|5883.38|5882.88|5881.38|5880.88|701
1735678240000|2024-12-31 20:50:40|5883.13|5882.63|5882.13|5881.63|5883.13|5882.63|5881.88|5881.38|482
1735678250000|2024-12-31 20:50:50|5882.38|5881.88|5882.38|5881.88|5883.13|5882.63|5881.63|5881.13|631
1735678260000|2024-12-31 20:51:00|5882.25|5881.75|5883.38|5882.88|5883.88|5883.38|5881.38|5880.88|955
1735678270000|2024-12-31 20:51:10|5883.13|5882.63|5885.13|5884.63|5886.13|5885.63|5883.13|5882.63|845
1735678280000|2024-12-31 20:51:20|5885.38|5884.88|5884.88|5884.38|5886.13|5885.63|5884.13|5883.63|507
1735678290000|2024-12-31 20:51:30|5884.38|5883.88|5885.38|5884.88|5885.88|5885.38|5884.38|5883.88|485
1735678300000|2024-12-31 20:51:40|5885.13|5884.63|5884.63|5884.13|5885.38|5884.88|5884.13|5883.63|419
1735678310000|2024-12-31 20:51:50|5884.75|5884.25|5883.38|5882.88|5884.75|5884.25|5883.38|5882.88|586
1735678320000|2024-12-31 20:52:00|5882.88|5882.38|5885.38|5884.88|5885.38|5884.88|5881.88|5881.38|1042
1735678330000|2024-12-31 20:52:10|5885.63|5885.13|5882.63|5882.13|5885.88|5885.38|5882.63|5882.13|796
1735678340000|2024-12-31 20:52:20|5882.38|5881.88|5882.38|5881.88|5883.88|5883.38|5882.38|5881.88|543
1735678350000|2024-12-31 20:52:30|5881.38|5880.88|5880.63|5880.13|5881.38|5880.88|5879.63|5879.13|1184
1735678360000|2024-12-31 20:52:40|5880.88|5880.38|5879.13|5878.63|5881.13|5880.63|5879.13|5878.63|536
1735678370000|2024-12-31 20:52:50|5878.5|5878|5880.63|5880.13|5880.88|5880.38|5878.5|5878|819
1735678380000|2024-12-31 20:53:00|5880.38|5879.88|5876.88|5876.38|5880.63|5880.13|5876.88|5876.38|1632
1735678390000|2024-12-31 20:53:10|5877.13|5876.63|5878.38|5877.88|5879.88|5879.38|5877.13|5876.63|1143
1735678400000|2024-12-31 20:53:20|5878.63|5878.13|5877.63|5877.13|5878.63|5878.13|5877.5|5877|538
1735678410000|2024-12-31 20:53:30|5877.38|5876.88|5876.88|5876.38|5877.88|5877.38|5876.38|5875.88|544
1735678420000|2024-12-31 20:53:40|5875.88|5875.38|5875.63|5875.13|5875.88|5875.38|5874.63|5874.13|1333
1735678430000|2024-12-31 20:53:50|5875.88|5875.38|5876.63|5876.13|5876.88|5876.38|5875.88|5875.38|1113
1735678440000|2024-12-31 20:54:00|5877.13|5876.63|5878.88|5878.38|5878.88|5878.38|5877.13|5876.63|1254
1735678450000|2024-12-31 20:54:10|5878.13|5877.63|5878.13|5877.63|5879.13|5878.63|5877.13|5876.63|751
1735678460000|2024-12-31 20:54:20|5878.88|5878.38|5879.38|5878.88|5879.63|5879.13|5878.38|5877.88|699
1735678470000|2024-12-31 20:54:30|5879.13|5878.63|5880.38|5879.88|5880.63|5880.13|5879.13|5878.63|996
1735678480000|2024-12-31 20:54:40|5876.63|5876.13|5876.88|5876.38|5877.63|5877.13|5875.63|5875.13|2067
1735678490000|2024-12-31 20:54:50|5876.13|5875.63|5874.13|5873.63|5876.63|5876.13|5873.88|5873.38|1717
1735678500000|2024-12-31 20:55:00|5873.13|5872.63|5873.38|5872.88|5875.38|5874.88|5872.13|5871.63|2755
1735678510000|2024-12-31 20:55:10|5873.88|5873.38|5870.38|5869.88|5873.88|5873.38|5870.38|5869.88|1672
1735678520000|2024-12-31 20:55:20|5870.63|5870.13|5869.63|5869.13|5870.63|5870.13|5869.63|5869.13|1592
1735678530000|2024-12-31 20:55:30|5870.13|5869.63|5869.13|5868.63|5870.13|5869.63|5868.13|5867.63|1552
1735678540000|2024-12-31 20:55:40|5869.38|5868.88|5868.38|5867.88|5869.38|5868.88|5868.38|5867.88|740
1735678550000|2024-12-31 20:55:50|5868.63|5868.13|5868.88|5868.38|5869.38|5868.88|5868.25|5867.75|1019
1735678560000|2024-12-31 20:56:00|5869.63|5869.13|5873.13|5872.63|5873.13|5872.63|5869.63|5869.13|2316
1735678570000|2024-12-31 20:56:10|5873.38|5872.88|5874.5|5874|5874.88|5874.38|5872.63|5872.13|1313
1735678580000|2024-12-31 20:56:20|5874.63|5874.13|5874.13|5873.63|5876.13|5875.63|5874.13|5873.63|1540
1735678590000|2024-12-31 20:56:30|5874.38|5873.88|5874.13|5873.63|5874.88|5874.38|5873.88|5873.38|1162
1735678600000|2024-12-31 20:56:40|5874.38|5873.88|5871.63|5871.13|5874.88|5874.38|5871.63|5871.13|1237
1735678610000|2024-12-31 20:56:50|5871.88|5871.38|5871.88|5871.38|5872.63|5872.13|5871.88|5871.38|873
1735678620000|2024-12-31 20:57:00|5871.63|5871.13|5871.38|5870.88|5872.63|5872.13|5871.13|5870.63|1199
1735678630000|2024-12-31 20:57:10|5871.63|5871.13|5871.63|5871.13|5872.13|5871.63|5871.38|5870.88|759
1735678640000|2024-12-31 20:57:20|5871.88|5871.38|5872.88|5872.38|5872.88|5872.38|5871.13|5870.63|1016
1735678650000|2024-12-31 20:57:30|5873.38|5872.88|5875.13|5874.63|5875.13|5874.63|5873.38|5872.88|1468
1735678660000|2024-12-31 20:57:40|5875.38|5874.88|5876.13|5875.63|5876.38|5875.88|5875.13|5874.63|1087
1735678670000|2024-12-31 20:57:50|5875.38|5874.88|5876.63|5876.13|5877.13|5876.63|5875.38|5874.88|1450
1735678680000|2024-12-31 20:58:00|5877.13|5876.63|5874.63|5874.13|5877.13|5876.63|5874.63|5874.13|1702
1735678690000|2024-12-31 20:58:10|5874.88|5874.38|5874.38|5873.88|5875.13|5874.63|5874.13|5873.63|626
1735678700000|2024-12-31 20:58:20|5874.13|5873.63|5874.38|5873.88|5874.63|5874.13|5873.38|5872.88|763
1735678710000|2024-12-31 20:58:30|5874.63|5874.13|5874.88|5874.38|5875.13|5874.63|5874.38|5873.88|868
1735678720000|2024-12-31 20:58:40|5874.63|5874.13|5873.38|5872.88|5874.63|5874.13|5873.38|5872.88|1001
1735678730000|2024-12-31 20:58:50|5873.63|5873.13|5874.63|5874.13|5875.38|5874.88|5873.63|5873.13|1641
1735678740000|2024-12-31 20:59:00|5875.63|5875.13|5877.88|5877.38|5877.88|5877.38|5875.63|5875.13|2883
1735678750000|2024-12-31 20:59:10|5877.63|5877.13|5879.63|5879.13|5879.63|5879.13|5877.63|5877.13|3368
1735678760000|2024-12-31 20:59:20|5879.38|5878.88|5878.63|5878.13|5879.63|5879.13|5876.75|5876.25|3168
1735678770000|2024-12-31 20:59:30|5878.38|5877.88|5879.13|5878.63|5879.13|5878.63|5877.38|5876.88|4021
1735678780000|2024-12-31 20:59:40|5878.63|5878.13|5879.88|5879.38|5880.88|5880.38|5877.88|5877.38|7874
1735678790000|2024-12-31 20:59:50|5880.13|5879.63|5879.88|5879.38|5882.13|5881.63|5879.13|5878.63|40888
1735678800000|2024-12-31 21:00:00|5879.67|5879.17|5877.02|5876.32|5879.77|5879.17|5877.02|5876.32|14452
1735678810000|2024-12-31 21:00:10|5876.52|5875.82|5877.02|5876.32|5877.27|5876.57|5875.27|5874.57|3058
1735678820000|2024-12-31 21:00:20|5877.27|5876.57|5879.52|5878.82|5879.52|5878.82|5877.27|5876.57|1343
1735678830000|2024-12-31 21:00:30|5879.77|5879.07|5879.89|5879.19|5881.02|5880.32|5879.52|5878.82|1344
1735678840000|2024-12-31 21:00:40|5879.77|5879.07|5880.77|5880.07|5881.02|5880.32|5879.77|5879.07|1121
1735678850000|2024-12-31 21:00:50|5881.02|5880.32|5880.52|5879.82|5881.52|5880.82|5880.02|5879.32|979
1735678860000|2024-12-31 21:01:00|5880.77|5880.07|5882.02|5881.32|5882.52|5881.82|5880.27|5879.57|885
1735678870000|2024-12-31 21:01:10|5881.77|5881.07|5882.77|5882.07|5883.27|5882.57|5881.52|5880.82|913
1735678880000|2024-12-31 21:01:20|5882.52|5881.82|5882.77|5882.07|5883.02|5882.32|5881.77|5881.07|667
1735678890000|2024-12-31 21:01:30|5883.02|5882.32|5882.39|5881.69|5883.02|5882.32|5882.27|5881.57|518
1735678900000|2024-12-31 21:01:40|5882.52|5881.82|5882.52|5881.82|5883.52|5882.82|5882.27|5881.57|537
1735678910000|2024-12-31 21:01:50|5882.27|5881.57|5881.27|5880.57|5882.52|5881.82|5881.27|5880.57|530
1735678920000|2024-12-31 21:02:00|5881.14|5880.44|5880.52|5879.82|5881.27|5880.57|5880.52|5879.82|310
1735678930000|2024-12-31 21:02:10|5880.27|5879.57|5880.02|5879.32|5880.27|5879.57|5879.27|5878.57|440
1735678940000|2024-12-31 21:02:20|5880.27|5879.57|5881.27|5880.57|5881.52|5880.82|5880.27|5879.57|491
1735678950000|2024-12-31 21:02:30|5881.52|5880.82|5881.27|5880.57|5881.52|5880.82|5880.89|5880.19|251
1735678960000|2024-12-31 21:02:40|5881.14|5880.44|5881.02|5880.32|5881.52|5880.82|5880.89|5880.19|300
1735678970000|2024-12-31 21:02:50|5880.77|5880.07|5881.02|5880.32|5881.02|5880.32|5880.52|5879.82|325
1735678980000|2024-12-31 21:03:00|5880.77|5880.07|5880.77|5880.07|5881.02|5880.32|5880.52|5879.82|365
1735678990000|2024-12-31 21:03:10|5880.52|5879.82|5879.27|5878.57|5880.52|5879.82|5879.27|5878.57|437
1735679000000|2024-12-31 21:03:20|5879.02|5878.32|5879.27|5878.57|5879.52|5878.82|5878.77|5878.07|440
1735679010000|2024-12-31 21:03:30|5879.52|5878.82|5878.52|5877.82|5879.52|5878.82|5878.39|5877.69|475
1735679020000|2024-12-31 21:03:40|5878.27|5877.57|5879.52|5878.82|5879.52|5878.82|5878.27|5877.57|397
1735679030000|2024-12-31 21:03:50|5879.39|5878.69|5879.02|5878.32|5879.52|5878.82|5878.77|5878.07|288
1735679040000|2024-12-31 21:04:00|5879.27|5878.57|5879.27|5878.57|5879.52|5878.82|5879.02|5878.32|376
1735679050000|2024-12-31 21:04:10|5879.52|5878.82|5879.52|5878.82|5879.77|5879.07|5879.39|5878.69|238
1735679060000|2024-12-31 21:04:20|5879.77|5879.07|5879.27|5878.57|5879.77|5879.07|5879.27|5878.57|387
1735679070000|2024-12-31 21:04:30|5879.39|5878.69|5879.52|5878.82|5879.77|5879.07|5879.27|5878.57|235
1735679080000|2024-12-31 21:04:40|5879.39|5878.69|5879.02|5878.32|5879.52|5878.82|5878.77|5878.07|293
1735679090000|2024-12-31 21:04:50|5878.77|5878.07|5879.02|5878.32|5879.27|5878.57|5878.27|5877.57|241
1735679100000|2024-12-31 21:05:00|5879.27|5878.57|5880.52|5879.82|5880.77|5880.07|5879.27|5878.57|592
1735679110000|2024-12-31 21:05:10|5880.27|5879.57|5879.77|5879.07|5880.39|5879.69|5879.52|5878.82|448
1735679120000|2024-12-31 21:05:20|5879.64|5878.94|5879.27|5878.57|5879.77|5879.07|5879.27|5878.57|341
1735679130000|2024-12-31 21:05:30|5879.14|5878.44|5878.02|5877.32|5879.14|5878.44|5877.77|5877.07|284
1735679140000|2024-12-31 21:05:40|5878.27|5877.57|5878.77|5878.07|5879.14|5878.44|5878.14|5877.44|217
1735679150000|2024-12-31 21:05:50|5878.64|5877.94|5879.02|5878.32|5879.02|5878.32|5878.52|5877.82|201
1735679160000|2024-12-31 21:06:00|5879.77|5879.07|5878.77|5878.07|5879.77|5879.07|5878.77|5878.07|599
1735679170000|2024-12-31 21:06:10|5879.02|5878.32|5879.64|5878.94|5879.64|5878.94|5878.77|5878.07|204
1735679180000|2024-12-31 21:06:20|5879.52|5878.82|5880.02|5879.32|5880.02|5879.32|5879.52|5878.82|122
1735679190000|2024-12-31 21:06:30|5879.89|5879.19|5880.02|5879.32|5880.02|5879.32|5879.89|5879.19|36
1735679200000|2024-12-31 21:06:40|5880.27|5879.57|5880.52|5879.82|5880.52|5879.82|5880.02|5879.32|142
1735679210000|2024-12-31 21:06:50|5880.39|5879.69|5881.02|5880.32|5881.02|5880.32|5880.39|5879.69|183
1735679220000|2024-12-31 21:07:00|5880.77|5880.07|5880.77|5880.07|5881.02|5880.32|5880.27|5879.57|229
1735679230000|2024-12-31 21:07:10|5881.02|5880.32|5881.27|5880.57|5881.27|5880.57|5880.52|5879.82|262
1735679240000|2024-12-31 21:07:20|5881.14|5880.44|5882.27|5881.57|5882.27|5881.57|5881.14|5880.44|332
1735679250000|2024-12-31 21:07:30|5882.02|5881.32|5881.52|5880.82|5882.27|5881.57|5881.52|5880.82|198
1735679260000|2024-12-31 21:07:40|5881.77|5881.07|5882.02|5881.32|5882.02|5881.32|5881.77|5881.07|61
1735679270000|2024-12-31 21:07:50|5881.89|5881.19|5882.52|5881.82|5882.52|5881.82|5881.77|5881.07|268
1735679280000|2024-12-31 21:08:00|5882.77|5882.07|5883.27|5882.57|5883.27|5882.57|5882.52|5881.82|172
1735679290000|2024-12-31 21:08:10|5883.02|5882.32|5883.02|5882.32|5884.02|5883.32|5883.02|5882.32|428
1735679300000|2024-12-31 21:08:20|5883.27|5882.57|5882.77|5882.07|5883.52|5882.82|5882.77|5882.07|94
1735679310000|2024-12-31 21:08:30|5883.02|5882.32|5883.02|5882.32|5883.02|5882.32|5882.77|5882.07|112
1735679320000|2024-12-31 21:08:40|5882.89|5882.19|5882.02|5881.32|5883.02|5882.32|5881.77|5881.07|267
1735679330000|2024-12-31 21:08:50|5881.89|5881.19|5881.77|5881.07|5882.27|5881.57|5881.77|5881.07|142
1735679340000|2024-12-31 21:09:00|5882.02|5881.32|5881.52|5880.82|5882.02|5881.32|5881.02|5880.32|173
1735679350000|2024-12-31 21:09:10|5881.64|5880.94|5881.52|5880.82|5881.89|5881.19|5881.52|5880.82|86
1735679360000|2024-12-31 21:09:20|5881.64|5880.94|5882.27|5881.57|5882.27|5881.57|5881.64|5880.94|164
1735679370000|2024-12-31 21:09:30|5882.02|5881.32|5881.77|5881.07|5882.02|5881.32|5881.77|5881.07|170
1735679380000|2024-12-31 21:09:40|5882.02|5881.32|5883.02|5882.32|5883.02|5882.32|5881.77|5881.07|290
1735679390000|2024-12-31 21:09:50|5882.89|5882.19|5883.39|5882.69|5883.39|5882.69|5882.77|5882.07|204
1735679400000|2024-12-31 21:10:00|5883.52|5882.82|5882.77|5882.07|5883.77|5883.07|5882.77|5882.07|523
1735679410000|2024-12-31 21:10:10|5882.52|5881.82|5882.27|5881.57|5882.77|5882.07|5882.27|5881.57|89
1735679420000|2024-12-31 21:10:20|5882.39|5881.69|5882.77|5882.07|5882.77|5882.07|5882.27|5881.57|129
1735679430000|2024-12-31 21:10:30|5882.52|5881.82|5882.77|5882.07|5882.77|5882.07|5882.52|5881.82|128
1735679440000|2024-12-31 21:10:40|5883.02|5882.32|5882.52|5881.82|5883.02|5882.32|5882.52|5881.82|108
1735679450000|2024-12-31 21:10:50|||||||||6
1735679460000|2024-12-31 21:11:00|5882.27|5881.57|5881.27|5880.57|5882.39|5881.69|5881.27|5880.57|236
1735679470000|2024-12-31 21:11:10|5881.52|5880.82|5881.77|5881.07|5881.77|5881.07|5881.52|5880.82|118
1735679480000|2024-12-31 21:11:20|5881.64|5880.94|5882.02|5881.32|5882.02|5881.32|5881.52|5880.82|103
1735679490000|2024-12-31 21:11:30|5881.77|5881.07|5882.02|5881.32|5882.27|5881.57|5881.77|5881.07|248
1735679500000|2024-12-31 21:11:40|5882.27|5881.57|5883.02|5882.32|5883.14|5882.44|5882.02|5881.32|311
1735679510000|2024-12-31 21:11:50|5882.89|5882.19|5882.27|5881.57|5883.27|5882.57|5882.27|5881.57|171
1735679520000|2024-12-31 21:12:00|5882.14|5881.44|5882.02|5881.32|5882.14|5881.44|5881.27|5880.57|142
1735679530000|2024-12-31 21:12:10|||||||||45
1735679540000|2024-12-31 21:12:20|5881.89|5881.19|5882.27|5881.57|5882.27|5881.57|5881.89|5881.19|119
1735679550000|2024-12-31 21:12:30|5882.52|5881.82|5882.52|5881.82|5882.52|5881.82|5882.27|5881.57|115
1735679560000|2024-12-31 21:12:40|5882.27|5881.57|5882.52|5881.82|5882.52|5881.82|5882.27|5881.57|83
1735679570000|2024-12-31 21:12:50|5882.77|5882.07|5882.52|5881.82|5882.77|5882.07|5882.52|5881.82|191
1735679580000|2024-12-31 21:13:00|5882.27|5881.57|5882.27|5881.57|5882.77|5882.07|5882.27|5881.57|229
1735679590000|2024-12-31 21:13:10|5882.52|5881.82|5882.52|5881.82|5882.52|5881.82|5882.52|5881.82|56
1735679600000|2024-12-31 21:13:20|5882.27|5881.57|5882.52|5881.82|5882.52|5881.82|5882.27|5881.57|89
1735679610000|2024-12-31 21:13:30|||||||||95
1735679620000|2024-12-31 21:13:40|5882.64|5881.94|5882.77|5882.07|5883.02|5882.32|5882.27|5881.57|204
1735679630000|2024-12-31 21:13:50|5882.64|5881.94|5882.64|5881.94|5882.64|5881.94|5882.64|5881.94|70
1735679640000|2024-12-31 21:14:00|5882.77|5882.07|5883.02|5882.32|5883.64|5882.94|5882.77|5882.07|337
1735679650000|2024-12-31 21:14:10|5882.89|5882.19|5883.27|5882.57|5883.27|5882.57|5882.77|5882.07|88
1735679660000|2024-12-31 21:14:20|5883.14|5882.44|5882.52|5881.82|5883.27|5882.57|5882.52|5881.82|101
1735679670000|2024-12-31 21:14:30|5882.39|5881.69|5883.02|5882.32|5883.02|5882.32|5882.27|5881.57|144
1735679680000|2024-12-31 21:14:40|5882.89|5882.19|5882.52|5881.82|5882.89|5882.19|5882.52|5881.82|24
1735679690000|2024-12-31 21:14:50|5882.02|5881.32|5882.02|5881.32|5882.02|5881.32|5881.52|5880.82|145
1735679700000|2024-12-31 21:15:00|5882.27|5881.57|5881.02|5880.32|5882.27|5881.57|5880.89|5880.19|234
1735679710000|2024-12-31 21:15:10|5880.89|5880.19|5880.27|5879.57|5880.89|5880.19|5880.27|5879.57|147
1735679720000|2024-12-31 21:15:20|5880.39|5879.69|5881.02|5880.32|5881.02|5880.32|5880.39|5879.69|70
1735679730000|2024-12-31 21:15:30|5881.14|5880.44|5881.27|5880.57|5881.27|5880.57|5881.14|5880.44|101
1735679740000|2024-12-31 21:15:40|5881.14|5880.44|5881.27|5880.57|5881.27|5880.57|5881.14|5880.44|65
1735679750000|2024-12-31 21:15:50|5881.14|5880.44|5881.02|5880.32|5881.27|5880.57|5881.02|5880.32|27
1735679760000|2024-12-31 21:16:00|5880.77|5880.07|5881.52|5880.82|5881.52|5880.82|5880.77|5880.07|56
1735679770000|2024-12-31 21:16:10|5881.27|5880.57|5881.27|5880.57|5881.64|5880.94|5881.27|5880.57|60
1735679780000|2024-12-31 21:16:20|5881.39|5880.69|5881.77|5881.07|5881.77|5881.07|5881.39|5880.69|80
1735679790000|2024-12-31 21:16:30|5881.89|5881.19|5882.02|5881.32|5882.02|5881.32|5881.89|5881.19|38
1735679800000|2024-12-31 21:16:40|5881.89|5881.19|5881.89|5881.19|5882.02|5881.32|5881.52|5880.82|105
1735679810000|2024-12-31 21:16:50|5882.02|5881.32|5881.89|5881.19|5882.02|5881.32|5881.89|5881.19|40
1735679820000|2024-12-31 21:17:00|5881.77|5881.07|5882.52|5881.82|5882.52|5881.82|5881.64|5880.94|86
1735679830000|2024-12-31 21:17:10|5882.77|5882.07|5882.77|5882.07|5882.77|5882.07|5882.77|5882.07|17
1735679840000|2024-12-31 21:17:20|5882.64|5881.94|5882.52|5881.82|5882.77|5882.07|5882.39|5881.69|67
1735679850000|2024-12-31 21:17:30|5882.77|5882.07|5883.02|5882.32|5883.02|5882.32|5882.77|5882.07|55
1735679860000|2024-12-31 21:17:40|||||||||29
1735679870000|2024-12-31 21:17:50|5882.77|5882.07|5883.02|5882.32|5883.02|5882.32|5882.77|5882.07|49
1735679880000|2024-12-31 21:18:00|5883.52|5882.82|5883.52|5882.82|5883.64|5882.94|5883.27|5882.57|149
1735679890000|2024-12-31 21:18:10|5883.77|5883.07|5883.77|5883.07|5884.02|5883.32|5883.77|5883.07|144
1735679900000|2024-12-31 21:18:20|5883.52|5882.82|5884.02|5883.32|5884.27|5883.57|5883.52|5882.82|113
1735679910000|2024-12-31 21:18:30|5883.77|5883.07|5884.27|5883.57|5884.27|5883.57|5883.77|5883.07|226
1735679920000|2024-12-31 21:18:40|||||||||21
1735679930000|2024-12-31 21:18:50|5884.77|5884.07|5885.27|5884.57|5885.27|5884.57|5884.77|5884.07|288
1735679940000|2024-12-31 21:19:00|5885.14|5884.44|5884.77|5884.07|5885.52|5884.82|5884.77|5884.07|287
1735679950000|2024-12-31 21:19:10|5884.64|5883.94|5884.52|5883.82|5884.77|5884.07|5884.27|5883.57|86
1735679960000|2024-12-31 21:19:20|5884.64|5883.94|5884.77|5884.07|5884.77|5884.07|5884.64|5883.94|21
1735679970000|2024-12-31 21:19:30|5884.52|5883.82|5885.27|5884.57|5885.27|5884.57|5884.52|5883.82|53
1735679980000|2024-12-31 21:19:40|5884.77|5884.07|5884.89|5884.19|5885.02|5884.32|5884.77|5884.07|55
1735679990000|2024-12-31 21:19:50|5885.02|5884.32|5884.77|5884.07|5885.02|5884.32|5884.52|5883.82|64
1735680000000|2024-12-31 21:20:00|5884.89|5884.19|5884.52|5883.82|5884.89|5884.19|5884.52|5883.82|111
1735680010000|2024-12-31 21:20:10|5884.64|5883.94|5884.77|5884.07|5884.77|5884.07|5884.64|5883.94|28
1735680020000|2024-12-31 21:20:20|5884.64|5883.94|5884.52|5883.82|5884.77|5884.07|5884.52|5883.82|61
1735680030000|2024-12-31 21:20:30|5884.27|5883.57|5884.77|5884.07|5884.77|5884.07|5884.02|5883.32|97
1735680040000|2024-12-31 21:20:40|5884.52|5883.82|5884.52|5883.82|5884.52|5883.82|5884.27|5883.57|61
1735680050000|2024-12-31 21:20:50|5884.77|5884.07|5884.52|5883.82|5884.77|5884.07|5884.52|5883.82|89
1735680060000|2024-12-31 21:21:00|5884.02|5883.32|5883.27|5882.57|5884.02|5883.32|5883.27|5882.57|97
1735680070000|2024-12-31 21:21:10|5883.52|5882.82|5883.77|5883.07|5884.27|5883.57|5883.52|5882.82|186
1735680080000|2024-12-31 21:21:20|5883.64|5882.94|5883.52|5882.82|5883.64|5882.94|5883.52|5882.82|7
1735680090000|2024-12-31 21:21:30|5883.64|5882.94|5883.77|5883.07|5883.77|5883.07|5883.39|5882.69|98
1735680100000|2024-12-31 21:21:40|5883.64|5882.94|5883.52|5882.82|5883.77|5883.07|5883.52|5882.82|14
1735680110000|2024-12-31 21:21:50|5883.27|5882.57|5883.02|5882.32|5883.27|5882.57|5882.77|5882.07|91
1735680120000|2024-12-31 21:22:00|5883.27|5882.57|5883.52|5882.82|5883.52|5882.82|5882.89|5882.19|102
1735680130000|2024-12-31 21:22:10|||||||||12
1735680140000|2024-12-31 21:22:20|5883.27|5882.57|5883.02|5882.32|5883.27|5882.57|5882.77|5882.07|65
1735680150000|2024-12-31 21:22:30|5882.89|5882.19|5883.02|5882.32|5883.02|5882.32|5882.77|5882.07|24
1735680160000|2024-12-31 21:22:40|5883.14|5882.44|5883.27|5882.57|5883.27|5882.57|5883.14|5882.44|18
1735680180000|2024-12-31 21:23:00|5883.14|5882.44|5882.77|5882.07|5883.14|5882.44|5882.77|5882.07|113
1735680190000|2024-12-31 21:23:10|5883.27|5882.57|5883.02|5882.32|5883.27|5882.57|5883.02|5882.32|67
1735680200000|2024-12-31 21:23:20|5883.14|5882.44|5883.02|5882.32|5883.39|5882.69|5883.02|5882.32|40
1735680210000|2024-12-31 21:23:30|5883.14|5882.44|5883.27|5882.57|5883.27|5882.57|5883.14|5882.44|12
1735680220000|2024-12-31 21:23:40|5883.02|5882.32|5882.77|5882.07|5883.02|5882.32|5882.77|5882.07|67
1735680230000|2024-12-31 21:23:50|5883.02|5882.32|5883.02|5882.32|5883.02|5882.32|5883.02|5882.32|48
1735680240000|2024-12-31 21:24:00|5882.77|5882.07|5882.52|5881.82|5883.02|5882.32|5882.52|5881.82|102
1735680250000|2024-12-31 21:24:10|5882.77|5882.07|5882.02|5881.32|5882.77|5882.07|5882.02|5881.32|100
1735680260000|2024-12-31 21:24:20|5881.77|5881.07|5881.02|5880.32|5881.77|5881.07|5880.77|5880.07|287
1735680270000|2024-12-31 21:24:30|5881.27|5880.57|5881.52|5880.82|5881.52|5880.82|5881.27|5880.57|32
1735680280000|2024-12-31 21:24:40|5882.27|5881.57|5882.02|5881.32|5882.27|5881.57|5882.02|5881.32|148
1735680290000|2024-12-31 21:24:50|5882.27|5881.57|5882.52|5881.82|5882.52|5881.82|5882.02|5881.32|80
1735680300000|2024-12-31 21:25:00|5882.64|5881.94|5883.02|5882.32|5883.52|5882.82|5882.52|5881.82|289
1735680310000|2024-12-31 21:25:10|5882.89|5882.19|5883.02|5882.32|5883.02|5882.32|5882.89|5882.19|32
1735680320000|2024-12-31 21:25:20|5882.89|5882.19|5882.52|5881.82|5882.89|5882.19|5882.52|5881.82|44
1735680330000|2024-12-31 21:25:30|5882.27|5881.57|5882.02|5881.32|5882.27|5881.57|5882.02|5881.32|25
1735680340000|2024-12-31 21:25:40|5882.27|5881.57|5882.27|5881.57|5882.52|5881.82|5882.27|5881.57|69
1735680350000|2024-12-31 21:25:50|5882.39|5881.69|5882.52|5881.82|5882.77|5882.07|5882.39|5881.69|49
1735680360000|2024-12-31 21:26:00|5882.39|5881.69|5882.27|5881.57|5882.39|5881.69|5882.27|5881.57|75
1735680370000|2024-12-31 21:26:10|5882.14|5881.44|5881.02|5880.32|5882.14|5881.44|5880.77|5880.07|257
1735680380000|2024-12-31 21:26:20|5881.14|5880.44|5881.52|5880.82|5881.52|5880.82|5881.02|5880.32|51
1735680390000|2024-12-31 21:26:30|5881.77|5881.07|5882.27|5881.57|5882.27|5881.57|5881.77|5881.07|97
1735680400000|2024-12-31 21:26:40|5882.52|5881.82|5882.27|5881.57|5882.64|5881.94|5882.27|5881.57|88
1735680410000|2024-12-31 21:26:50|5882.02|5881.32|5881.52|5880.82|5882.14|5881.44|5881.52|5880.82|117
1735680420000|2024-12-31 21:27:00|5881.14|5880.44|5880.52|5879.82|5881.14|5880.44|5880.52|5879.82|89
1735680430000|2024-12-31 21:27:10|5880.39|5879.69|5880.27|5879.57|5880.77|5880.07|5880.27|5879.57|79
1735680440000|2024-12-31 21:27:20|||||||||1
1735680450000|2024-12-31 21:27:30|5880.39|5879.69|5880.52|5879.82|5880.52|5879.82|5880.27|5879.57|77
1735680460000|2024-12-31 21:27:40|5880.27|5879.57|5880.02|5879.32|5880.27|5879.57|5880.02|5879.32|68
1735680470000|2024-12-31 21:27:50|5880.27|5879.57|5880.27|5879.57|5880.27|5879.57|5880.27|5879.57|15
1735680480000|2024-12-31 21:28:00|5880.52|5879.82|5881.27|5880.57|5881.27|5880.57|5880.52|5879.82|71
1735680490000|2024-12-31 21:28:10|5881.52|5880.82|5881.52|5880.82|5881.52|5880.82|5881.52|5880.82|64
1735680500000|2024-12-31 21:28:20|5881.27|5880.57|5881.52|5880.82|5881.52|5880.82|5881.27|5880.57|19
1735680510000|2024-12-31 21:28:30|5881.39|5880.69|5881.52|5880.82|5881.52|5880.82|5881.27|5880.57|80
1735680520000|2024-12-31 21:28:40|5882.02|5881.32|5882.02|5881.32|5882.27|5881.57|5882.02|5881.32|64
1735680530000|2024-12-31 21:28:50|5881.77|5881.07|5881.77|5881.07|5881.77|5881.07|5881.77|5881.07|15
1735680540000|2024-12-31 21:29:00|5881.52|5880.82|5881.52|5880.82|5881.64|5880.94|5881.39|5880.69|27
1735680550000|2024-12-31 21:29:10|5881.27|5880.57|5881.27|5880.57|5881.27|5880.57|5881.27|5880.57|10
1735680560000|2024-12-31 21:29:20|5881.39|5880.69|5881.52|5880.82|5881.52|5880.82|5881.39|5880.69|18
1735680570000|2024-12-31 21:29:30|5881.27|5880.57|5881.27|5880.57|5881.27|5880.57|5881.02|5880.32|43
1735680580000|2024-12-31 21:29:40|5881.39|5880.69|5881.27|5880.57|5881.39|5880.69|5881.27|5880.57|60
1735680590000|2024-12-31 21:29:50|5881.39|5880.69|5881.27|5880.57|5881.52|5880.82|5881.27|5880.57|12
1735680600000|2024-12-31 21:30:00|5881.39|5880.69|5881.52|5880.82|5881.52|5880.82|5881.39|5880.69|16
1735680610000|2024-12-31 21:30:10|5881.64|5880.94|5882.27|5881.57|5882.27|5881.57|5881.52|5880.82|32
1735680620000|2024-12-31 21:30:20|5882.02|5881.32|5881.77|5881.07|5882.02|5881.32|5881.77|5881.07|45
1735680630000|2024-12-31 21:30:30|5881.52|5880.82|5881.77|5881.07|5881.77|5881.07|5881.52|5880.82|41
1735680640000|2024-12-31 21:30:40|5881.27|5880.57|5881.27|5880.57|5881.27|5880.57|5881.27|5880.57|18
1735680650000|2024-12-31 21:30:50|5881.39|5880.69|5881.52|5880.82|5881.52|5880.82|5881.27|5880.57|20
1735680660000|2024-12-31 21:31:00|5881.39|5880.69|5881.14|5880.44|5881.52|5880.82|5881.14|5880.44|33
1735680670000|2024-12-31 21:31:10|5881.27|5880.57|5881.02|5880.32|5881.27|5880.57|5880.77|5880.07|34
1735680680000|2024-12-31 21:31:20|5880.77|5880.07|5881.02|5880.32|5881.14|5880.44|5880.77|5880.07|42
1735680690000|2024-12-31 21:31:30|5881.14|5880.44|5881.27|5880.57|5881.27|5880.57|5881.02|5880.32|8
1735680700000|2024-12-31 21:31:40|||||||||57
1735680720000|2024-12-31 21:32:00|5881.14|5880.44|5881.02|5880.32|5881.14|5880.44|5881.02|5880.32|3
1735680730000|2024-12-31 21:32:10|5881.14|5880.44|5880.77|5880.07|5881.14|5880.44|5880.77|5880.07|45
1735680740000|2024-12-31 21:32:20|||||||||18
1735680770000|2024-12-31 21:32:50|5880.89|5880.19|5881.02|5880.32|5881.02|5880.32|5880.89|5880.19|18
1735680790000|2024-12-31 21:33:10|5880.89|5880.19|5881.02|5880.32|5881.02|5880.32|5880.89|5880.19|17
1735680800000|2024-12-31 21:33:20|5880.89|5880.19|5880.89|5880.19|5880.89|5880.19|5880.89|5880.19|1
1735680810000|2024-12-31 21:33:30|5881.02|5880.32|5880.77|5880.07|5881.02|5880.32|5880.77|5880.07|8
1735680820000|2024-12-31 21:33:40|5880.64|5879.94|5880.52|5879.82|5880.77|5880.07|5880.52|5879.82|21
1735680830000|2024-12-31 21:33:50|||||||||20
1735680840000|2024-12-31 21:34:00|5880.64|5879.94|5880.77|5880.07|5880.77|5880.07|5880.64|5879.94|34
1735680850000|2024-12-31 21:34:10|5880.64|5879.94|5880.52|5879.82|5880.64|5879.94|5880.52|5879.82|12
1735680860000|2024-12-31 21:34:20|5880.77|5880.07|5880.77|5880.07|5880.77|5880.07|5880.77|5880.07|6
1735680880000|2024-12-31 21:34:40|||||||||3
1735680890000|2024-12-31 21:34:50|5880.89|5880.19|5881.77|5881.07|5881.77|5881.07|5880.89|5880.19|48
1735680900000|2024-12-31 21:35:00|5882.02|5881.32|5882.02|5881.32|5882.27|5881.57|5882.02|5881.32|67
1735680910000|2024-12-31 21:35:10|5882.27|5881.57|5882.14|5881.44|5882.27|5881.57|5882.02|5881.32|35
1735680920000|2024-12-31 21:35:20|5882.27|5881.57|5882.02|5881.32|5882.27|5881.57|5881.77|5881.07|48
1735680930000|2024-12-31 21:35:30|5881.77|5881.07|5882.02|5881.32|5882.02|5881.32|5881.77|5881.07|86
1735680940000|2024-12-31 21:35:40|5882.14|5881.44|5881.77|5881.07|5882.27|5881.57|5881.77|5881.07|44
1735680950000|2024-12-31 21:35:50|5882.02|5881.32|5882.02|5881.32|5882.02|5881.32|5882.02|5881.32|2
1735680960000|2024-12-31 21:36:00|5881.89|5881.19|5881.89|5881.19|5882.02|5881.32|5881.77|5881.07|10
1735680970000|2024-12-31 21:36:10|5882.02|5881.32|5883.27|5882.57|5883.27|5882.57|5882.02|5881.32|129
1735680980000|2024-12-31 21:36:20|||||||||75
1735680990000|2024-12-31 21:36:30|5883.39|5882.69|5884.27|5883.57|5884.89|5884.19|5883.39|5882.69|219
1735681000000|2024-12-31 21:36:40|5884.02|5883.32|5884.02|5883.32|5884.64|5883.94|5884.02|5883.32|115
1735681010000|2024-12-31 21:36:50|5883.77|5883.07|5883.77|5883.07|5884.02|5883.32|5883.77|5883.07|27
1735681020000|2024-12-31 21:37:00|5883.64|5882.94|5884.02|5883.32|5884.02|5883.32|5883.64|5882.94|32
1735681030000|2024-12-31 21:37:10|5884.27|5883.57|5884.77|5884.07|5884.89|5884.19|5884.14|5883.44|64
1735681040000|2024-12-31 21:37:20|5884.52|5883.82|5884.52|5883.82|5884.64|5883.94|5884.52|5883.82|38
1735681050000|2024-12-31 21:37:30|5884.39|5883.69|5884.77|5884.07|5884.77|5884.07|5884.27|5883.57|38
1735681060000|2024-12-31 21:37:40|5884.52|5883.82|5884.52|5883.82|5884.52|5883.82|5884.52|5883.82|46
1735681080000|2024-12-31 21:38:00|5884.64|5883.94|5884.52|5883.82|5884.77|5884.07|5884.52|5883.82|34
1735681100000|2024-12-31 21:38:20|5884.64|5883.94|5884.52|5883.82|5884.77|5884.07|5884.52|5883.82|24
1735681120000|2024-12-31 21:38:40|5885.02|5884.32|5885.02|5884.32|5885.14|5884.44|5885.02|5884.32|54
1735681130000|2024-12-31 21:38:50|5884.77|5884.07|5884.77|5884.07|5884.89|5884.19|5884.77|5884.07|22
1735681140000|2024-12-31 21:39:00|5884.52|5883.82|5884.02|5883.32|5884.52|5883.82|5884.02|5883.32|35
1735681150000|2024-12-31 21:39:10|||||||||35
1735681160000|2024-12-31 21:39:20|5883.77|5883.07|5883.77|5883.07|5883.77|5883.07|5883.77|5883.07|5
1735681180000|2024-12-31 21:39:40|5883.64|5882.94|5883.52|5882.82|5883.64|5882.94|5883.52|5882.82|16
1735681190000|2024-12-31 21:39:50|||||||||6
1735681200000|2024-12-31 21:40:00|5883.64|5882.94|5883.52|5882.82|5883.64|5882.94|5883.52|5882.82|27
1735681210000|2024-12-31 21:40:10|||||||||1
1735681230000|2024-12-31 21:40:30|5883.77|5883.07|5883.77|5883.07|5883.77|5883.07|5883.77|5883.07|77
1735681240000|2024-12-31 21:40:40|5883.52|5882.82|5883.52|5882.82|5883.52|5882.82|5883.52|5882.82|19
1735681250000|2024-12-31 21:40:50|5883.64|5882.94|5883.77|5883.07|5883.77|5883.07|5883.52|5882.82|19
1735681270000|2024-12-31 21:41:10|5883.64|5882.94|5883.52|5882.82|5883.64|5882.94|5883.27|5882.57|56
1735681290000|2024-12-31 21:41:30|5883.64|5882.94|5883.77|5883.07|5883.77|5883.07|5883.64|5882.94|20
1735681300000|2024-12-31 21:41:40|5883.89|5883.19|5884.02|5883.32|5884.02|5883.32|5883.89|5883.19|4
1735681310000|2024-12-31 21:41:50|5883.89|5883.19|5883.39|5882.69|5883.89|5883.19|5883.27|5882.57|39
1735681320000|2024-12-31 21:42:00|5883.27|5882.57|5883.52|5882.82|5883.52|5882.82|5883.27|5882.57|28
1735681330000|2024-12-31 21:42:10|5883.64|5882.94|5883.52|5882.82|5883.77|5883.07|5883.52|5882.82|20
1735681340000|2024-12-31 21:42:20|||||||||1
1735681350000|2024-12-31 21:42:30|5883.39|5882.69|5883.27|5882.57|5883.39|5882.69|5883.27|5882.57|10
1735681360000|2024-12-31 21:42:40|||||||||11
1735681370000|2024-12-31 21:42:50|5883.52|5882.82|5883.52|5882.82|5883.52|5882.82|5883.52|5882.82|3
1735681380000|2024-12-31 21:43:00|5884.02|5883.32|5884.27|5883.57|5884.27|5883.57|5884.02|5883.32|90
1735681390000|2024-12-31 21:43:10|5884.14|5883.44|5884.02|5883.32|5884.14|5883.44|5884.02|5883.32|4
1735681400000|2024-12-31 21:43:20|5884.14|5883.44|5884.27|5883.57|5884.27|5883.57|5884.14|5883.44|33
1735681410000|2024-12-31 21:43:30|5884.14|5883.44|5884.02|5883.32|5884.14|5883.44|5884.02|5883.32|8
1735681420000|2024-12-31 21:43:40|5884.14|5883.44|5884.02|5883.32|5884.14|5883.44|5884.02|5883.32|21
1735681430000|2024-12-31 21:43:50|5884.14|5883.44|5884.14|5883.44|5884.14|5883.44|5884.02|5883.32|30
1735681440000|2024-12-31 21:44:00|5884.02|5883.32|5884.27|5883.57|5884.27|5883.57|5884.02|5883.32|15
1735681450000|2024-12-31 21:44:10|5884.39|5883.69|5884.52|5883.82|5884.77|5884.07|5884.39|5883.69|81
1735681460000|2024-12-31 21:44:20|5884.64|5883.94|5884.77|5884.07|5884.89|5884.19|5884.52|5883.82|48
1735681470000|2024-12-31 21:44:30|5884.52|5883.82|5884.77|5884.07|5885.02|5884.32|5884.27|5883.57|43
1735681480000|2024-12-31 21:44:40|5884.52|5883.82|5884.52|5883.82|5884.77|5884.07|5884.52|5883.82|9
1735681500000|2024-12-31 21:45:00|5884.27|5883.57|5884.77|5884.07|5884.77|5884.07|5884.27|5883.57|23
1735681510000|2024-12-31 21:45:10|5884.27|5883.57|5884.27|5883.57|5884.27|5883.57|5884.27|5883.57|25
1735681520000|2024-12-31 21:45:20|5884.39|5883.69|5884.39|5883.69|5884.52|5883.82|5884.39|5883.69|28
1735681530000|2024-12-31 21:45:30|5884.27|5883.57|5883.77|5883.07|5884.27|5883.57|5883.77|5883.07|22
1735681540000|2024-12-31 21:45:40|5884.02|5883.32|5883.77|5883.07|5884.02|5883.32|5883.77|5883.07|13
1735681550000|2024-12-31 21:45:50|5883.89|5883.19|5883.77|5883.07|5883.89|5883.19|5883.77|5883.07|8
1735681560000|2024-12-31 21:46:00|5883.89|5883.19|5883.77|5883.07|5883.89|5883.19|5883.77|5883.07|13
1735681570000|2024-12-31 21:46:10|5883.89|5883.19|5884.02|5883.32|5884.02|5883.32|5883.77|5883.07|8
1735681580000|2024-12-31 21:46:20|5883.89|5883.19|5883.89|5883.19|5883.89|5883.19|5883.77|5883.07|2
1735681590000|2024-12-31 21:46:30|5883.52|5882.82|5883.52|5882.82|5883.52|5882.82|5883.52|5882.82|23
1735681600000|2024-12-31 21:46:40|5883.39|5882.69|5883.27|5882.57|5883.52|5882.82|5883.27|5882.57|25
1735681610000|2024-12-31 21:46:50|5883.14|5882.44|5883.02|5882.32|5883.27|5882.57|5883.02|5882.32|14
1735681620000|2024-12-31 21:47:00|5882.89|5882.19|5883.14|5882.44|5883.27|5882.57|5882.77|5882.07|45
1735681630000|2024-12-31 21:47:10|5883.02|5882.32|5883.02|5882.32|5883.02|5882.32|5883.02|5882.32|0
1735681640000|2024-12-31 21:47:20|5883.14|5882.44|5883.27|5882.57|5883.27|5882.57|5883.14|5882.44|13
1735681650000|2024-12-31 21:47:30|5883.39|5882.69|5883.64|5882.94|5883.64|5882.94|5883.39|5882.69|35
1735681660000|2024-12-31 21:47:40|5883.52|5882.82|5883.02|5882.32|5883.64|5882.94|5883.02|5882.32|38
1735681670000|2024-12-31 21:47:50|5882.77|5882.07|5882.77|5882.07|5882.77|5882.07|5882.77|5882.07|20
1735681680000|2024-12-31 21:48:00|5882.64|5881.94|5883.39|5882.69|5883.39|5882.69|5882.52|5881.82|74
1735681690000|2024-12-31 21:48:10|5883.27|5882.57|5883.02|5882.32|5883.27|5882.57|5883.02|5882.32|60
1735681700000|2024-12-31 21:48:20|5882.89|5882.19|5882.89|5882.19|5882.89|5882.19|5882.89|5882.19|35
1735681710000|2024-12-31 21:48:30|5882.64|5881.94|5882.39|5881.69|5882.64|5881.94|5882.39|5881.69|67
1735681720000|2024-12-31 21:48:40|5882.27|5881.57|5882.27|5881.57|5882.27|5881.57|5882.27|5881.57|1
1735681740000|2024-12-31 21:49:00|5882.14|5881.44|5882.39|5881.69|5882.39|5881.69|5882.02|5881.32|34
1735681750000|2024-12-31 21:49:10|5882.52|5881.82|5882.27|5881.57|5882.52|5881.82|5882.14|5881.44|49
1735681760000|2024-12-31 21:49:20|||||||||7
1735681770000|2024-12-31 21:49:30|5882.14|5881.44|5881.64|5880.94|5882.14|5881.44|5881.64|5880.94|42
1735681780000|2024-12-31 21:49:40|5881.52|5880.82|5881.52|5880.82|5881.64|5880.94|5881.52|5880.82|40
1735681790000|2024-12-31 21:49:50|||||||||8
1735681800000|2024-12-31 21:50:00|5881.64|5880.94|5881.39|5880.69|5881.64|5880.94|5881.27|5880.57|56
1735681810000|2024-12-31 21:50:10|5881.27|5880.57|5881.27|5880.57|5881.39|5880.69|5881.27|5880.57|14
1735681820000|2024-12-31 21:50:20|||||||||18
1735681830000|2024-12-31 21:50:30|5881.14|5880.44|5880.89|5880.19|5881.27|5880.57|5880.89|5880.19|66
1735681840000|2024-12-31 21:50:40|5880.77|5880.07|5880.77|5880.07|5880.77|5880.07|5880.77|5880.07|5
1735681850000|2024-12-31 21:50:50|5881.14|5880.44|5881.27|5880.57|5881.27|5880.57|5881.14|5880.44|41
1735681860000|2024-12-31 21:51:00|5881.02|5880.32|5881.27|5880.57|5881.27|5880.57|5881.02|5880.32|26
1735681870000|2024-12-31 21:51:10|||||||||5
1735681880000|2024-12-31 21:51:20|5881.39|5880.69|5881.77|5881.07|5882.02|5881.32|5881.39|5880.69|60
1735681890000|2024-12-31 21:51:30|5881.64|5880.94|5881.52|5880.82|5881.64|5880.94|5881.52|5880.82|10
1735681900000|2024-12-31 21:51:40|5881.77|5881.07|5881.77|5881.07|5881.89|5881.19|5881.77|5881.07|46
1735681910000|2024-12-31 21:51:50|||||||||6
1735681940000|2024-12-31 21:52:20|||||||||20
1735681960000|2024-12-31 21:52:40|||||||||1
1735681980000|2024-12-31 21:53:00|5881.64|5880.94|5881.52|5880.82|5881.64|5880.94|5881.52|5880.82|62
1735681990000|2024-12-31 21:53:10|5881.64|5880.94|5882.52|5881.82|5882.52|5881.82|5881.64|5880.94|38
1735682000000|2024-12-31 21:53:20|5882.27|5881.57|5882.27|5881.57|5882.27|5881.57|5882.27|5881.57|30
1735682010000|2024-12-31 21:53:30|5882.02|5881.32|5882.02|5881.32|5882.02|5881.32|5881.89|5881.19|21
1735682020000|2024-12-31 21:53:40|5882.14|5881.44|5882.02|5881.32|5882.27|5881.57|5882.02|5881.32|18
1735682040000|2024-12-31 21:54:00|5881.77|5881.07|5881.77|5881.07|5881.77|5881.07|5881.77|5881.07|5
1735682050000|2024-12-31 21:54:10|5881.89|5881.19|5882.27|5881.57|5882.27|5881.57|5881.89|5881.19|24
1735682060000|2024-12-31 21:54:20|5882.14|5881.44|5882.02|5881.32|5882.14|5881.44|5882.02|5881.32|11
1735682070000|2024-12-31 21:54:30|||||||||17
1735682080000|2024-12-31 21:54:40|||||||||59
1735682090000|2024-12-31 21:54:50|5882.14|5881.44|5882.52|5881.82|5882.77|5882.07|5882.14|5881.44|78
1735682100000|2024-12-31 21:55:00|5882.39|5881.69|5881.77|5881.07|5882.39|5881.69|5881.14|5880.44|199
1735682110000|2024-12-31 21:55:10|5881.89|5881.19|5882.02|5881.32|5882.02|5881.32|5881.89|5881.19|19
1735682120000|2024-12-31 21:55:20|5881.89|5881.19|5881.77|5881.07|5881.89|5881.19|5881.77|5881.07|5
1735682130000|2024-12-31 21:55:30|5881.02|5880.32|5880.89|5880.19|5881.02|5880.32|5880.77|5880.07|66
1735682140000|2024-12-31 21:55:40|5880.77|5880.07|5880.77|5880.07|5880.77|5880.07|5880.77|5880.07|3
1735682160000|2024-12-31 21:56:00|5880.89|5880.19|5881.02|5880.32|5881.02|5880.32|5880.89|5880.19|60
1735682170000|2024-12-31 21:56:10|||||||||9
1735682190000|2024-12-31 21:56:30|||||||||1
1735682200000|2024-12-31 21:56:40|5881.14|5880.44|5881.14|5880.44|5881.14|5880.44|5881.14|5880.44|7
1735682210000|2024-12-31 21:56:50|5881.27|5880.57|5881.27|5880.57|5881.27|5880.57|5881.27|5880.57|10
1735682220000|2024-12-31 21:57:00|5882.02|5881.32|5882.52|5881.82|5882.52|5881.82|5882.02|5881.32|178
1735682230000|2024-12-31 21:57:10|5882.39|5881.69|5882.27|5881.57|5882.52|5881.82|5882.27|5881.57|30
1735682240000|2024-12-31 21:57:20|||||||||13
1735682250000|2024-12-31 21:57:30|5882.14|5881.44|5882.14|5881.44|5882.27|5881.57|5882.02|5881.32|20
1735682260000|2024-12-31 21:57:40|5882.27|5881.57|5882.27|5881.57|5882.27|5881.57|5881.77|5881.07|68
1735682270000|2024-12-31 21:57:50|5882.14|5881.44|5881.52|5880.82|5882.14|5881.44|5881.52|5880.82|43
1735682280000|2024-12-31 21:58:00|5881.39|5880.69|5881.02|5880.32|5881.39|5880.69|5881.02|5880.32|22
1735682290000|2024-12-31 21:58:10|5881.27|5880.57|5880.77|5880.07|5881.39|5880.69|5880.77|5880.07|24
1735682300000|2024-12-31 21:58:20|5881.14|5880.44|5881.14|5880.44|5881.14|5880.44|5881.14|5880.44|42
1735682310000|2024-12-31 21:58:30|5881.02|5880.32|5882.27|5881.57|5882.27|5881.57|5881.02|5880.32|54
1735682320000|2024-12-31 21:58:40|5882.52|5881.82|5881.52|5880.82|5882.52|5881.82|5881.39|5880.69|63
1735682330000|2024-12-31 21:58:50|5881.39|5880.69|5881.27|5880.57|5881.39|5880.69|5881.27|5880.57|17
1735682340000|2024-12-31 21:59:00|5881.39|5880.69|5881.77|5881.07|5882.02|5881.32|5881.39|5880.69|58
1735682350000|2024-12-31 21:59:10|5882.02|5881.32|5881.89|5881.19|5882.02|5881.32|5881.89|5881.19|9
1735682360000|2024-12-31 21:59:20|5881.77|5881.07|5881.89|5881.19|5881.89|5881.19|5881.77|5881.07|4
1735682370000|2024-12-31 21:59:30|5881.77|5881.07|5882.02|5881.32|5882.02|5881.32|5881.64|5880.94|59
1735682380000|2024-12-31 21:59:40|5882.14|5881.44|5882.39|5881.69|5882.52|5881.82|5882.02|5881.32|70
1735682390000|2024-12-31 21:59:50|5882.14|5881.44|5882.7|5881.2|5883.39|5882.69|5881.64|5880.94|181
1735769990000|2025-01-01 22:19:50|5883.49|5881.99|5883.5|5882|5883.61|5882.11|5883.49|5881.99|0
1735772410000|2025-01-01 23:00:10|5884.1|5882.6|5889.09|5888.39|5892.09|5891.39|5884.1|5882.6|274
1735772420000|2025-01-01 23:00:20|5889.21|5888.51|5889.84|5889.14|5889.84|5889.14|5889.21|5888.51|127
1735772430000|2025-01-01 23:00:30|5889.09|5888.39|5889.09|5888.39|5889.71|5889.01|5888.96|5888.26|82
1735772440000|2025-01-01 23:00:40|5889.21|5888.51|5889.84|5889.14|5889.84|5889.14|5888.84|5888.14|98
1735772450000|2025-01-01 23:00:50|5889.71|5889.01|5890.59|5889.89|5890.84|5890.14|5889.71|5889.01|108
1735772460000|2025-01-01 23:01:00|5890.46|5889.76|5890.09|5889.39|5890.46|5889.76|5889.21|5888.51|171
1735772470000|2025-01-01 23:01:10|5889.96|5889.26|5889.71|5889.01|5889.96|5889.26|5889.46|5888.76|36
1735772480000|2025-01-01 23:01:20|5889.96|5889.26|5890.71|5890.01|5890.84|5890.14|5889.84|5889.14|71
1735772490000|2025-01-01 23:01:30|5890.59|5889.89|5890.59|5889.89|5890.71|5890.01|5890.59|5889.89|22
1735772500000|2025-01-01 23:01:40|5890.21|5889.51|5890.34|5889.64|5890.59|5889.89|5890.21|5889.51|39
1735772510000|2025-01-01 23:01:50|5890.46|5889.76|5891.84|5891.14|5891.84|5891.14|5890.46|5889.76|72
1735772520000|2025-01-01 23:02:00|5891.96|5891.26|5892.59|5891.89|5892.59|5891.89|5891.84|5891.14|85
1735772530000|2025-01-01 23:02:10|5892.34|5891.64|5892.96|5892.26|5893.09|5892.39|5892.34|5891.64|79
1735772540000|2025-01-01 23:02:20|5893.09|5892.39|5893.71|5893.01|5894.09|5893.39|5893.09|5892.39|61
1735772550000|2025-01-01 23:02:30|5893.59|5892.89|5892.46|5891.76|5893.59|5892.89|5892.46|5891.76|77
1735772560000|2025-01-01 23:02:40|5892.59|5891.89|5892.46|5891.76|5892.71|5892.01|5891.96|5891.26|76
1735772570000|2025-01-01 23:02:50|5892.71|5892.01|5894.09|5893.39|5894.09|5893.39|5892.71|5892.01|50
1735772580000|2025-01-01 23:03:00|5893.59|5892.89|5893.96|5893.26|5894.09|5893.39|5893.59|5892.89|42
1735772590000|2025-01-01 23:03:10|5894.96|5894.26|5895.71|5895.01|5895.84|5895.14|5894.96|5894.26|178
1735772600000|2025-01-01 23:03:20|5895.84|5895.14|5896.34|5895.64|5896.46|5895.76|5895.71|5895.01|93
1735772610000|2025-01-01 23:03:30|5896.21|5895.51|5896.84|5896.14|5896.96|5896.26|5896.09|5895.39|95
1735772620000|2025-01-01 23:03:40|5896.71|5896.01|5896.09|5895.39|5896.71|5896.01|5896.09|5895.39|55
1735772630000|2025-01-01 23:03:50|5896.21|5895.51|5896.59|5895.89|5896.59|5895.89|5895.96|5895.26|28
1735772640000|2025-01-01 23:04:00|5896.46|5895.76|5896.46|5895.76|5896.71|5896.01|5896.21|5895.51|26
1735772650000|2025-01-01 23:04:10|5896.59|5895.89|5897.46|5896.76|5897.59|5896.89|5896.59|5895.89|52
1735772660000|2025-01-01 23:04:20|5897.84|5897.14|5898.59|5897.89|5898.84|5898.14|5897.71|5897.01|80
1735772670000|2025-01-01 23:04:30|5898.71|5898.01|5898.21|5897.51|5898.84|5898.14|5897.59|5896.89|157
1735772680000|2025-01-01 23:04:40|5898.34|5897.64|5898.96|5898.26|5899.09|5898.39|5898.21|5897.51|66
1735772690000|2025-01-01 23:04:50|5899.34|5898.64|5899.46|5898.76|5899.71|5899.01|5899.21|5898.51|105
1735772700000|2025-01-01 23:05:00|5899.59|5898.89|5900.46|5899.76|5900.59|5899.89|5898.71|5898.01|194
1735772710000|2025-01-01 23:05:10|5900.34|5899.64|5899.84|5899.14|5900.34|5899.64|5899.59|5898.89|52
1735772720000|2025-01-01 23:05:20|5899.71|5899.01|5898.46|5897.76|5899.71|5899.01|5898.46|5897.76|60
1735772730000|2025-01-01 23:05:30|5898.59|5897.89|5899.09|5898.39|5899.09|5898.39|5898.21|5897.51|34
1735772740000|2025-01-01 23:05:40|5898.84|5898.14|5898.46|5897.76|5899.21|5898.51|5898.46|5897.76|39
1735772750000|2025-01-01 23:05:50|5898.34|5897.64|5898.21|5897.51|5898.34|5897.64|5898.09|5897.39|27
1735772760000|2025-01-01 23:06:00|5898.09|5897.39|5897.96|5897.26|5898.21|5897.51|5897.96|5897.26|26
1735772770000|2025-01-01 23:06:10|5897.84|5897.14|5897.59|5896.89|5897.96|5897.26|5897.59|5896.89|14
1735772780000|2025-01-01 23:06:20|5897.46|5896.76|5897.21|5896.51|5897.84|5897.14|5896.96|5896.26|107
1735772790000|2025-01-01 23:06:30|5897.09|5896.39|5897.21|5896.51|5897.34|5896.64|5896.84|5896.14|20
1735772800000|2025-01-01 23:06:40|5897.09|5896.39|5897.59|5896.89|5897.59|5896.89|5897.09|5896.39|11
1735772810000|2025-01-01 23:06:50|5897.46|5896.76|5897.59|5896.89|5897.59|5896.89|5897.46|5896.76|7
1735772820000|2025-01-01 23:07:00|5897.71|5897.01|5897.09|5896.39|5897.71|5897.01|5897.09|5896.39|47
1735772830000|2025-01-01 23:07:10|5896.84|5896.14|5896.71|5896.01|5896.84|5896.14|5896.59|5895.89|42
1735772840000|2025-01-01 23:07:20|5896.84|5896.14|5896.46|5895.76|5896.84|5896.14|5896.34|5895.64|19
1735772850000|2025-01-01 23:07:30|5896.34|5895.64|5896.84|5896.14|5896.96|5896.26|5896.34|5895.64|23
1735772860000|2025-01-01 23:07:40|5897.46|5896.76|5896.46|5895.76|5897.46|5896.76|5896.46|5895.76|73
1735772870000|2025-01-01 23:07:50|5896.59|5895.89|5896.71|5896.01|5896.71|5896.01|5896.59|5895.89|3
1735772880000|2025-01-01 23:08:00|5896.84|5896.14|5896.59|5895.89|5896.96|5896.26|5896.46|5895.76|27
1735772890000|2025-01-01 23:08:10|5896.96|5896.26|5896.96|5896.26|5896.96|5896.26|5896.96|5896.26|21
1735772900000|2025-01-01 23:08:20|5897.09|5896.39|5897.21|5896.51|5897.21|5896.51|5897.09|5896.39|13
1735772910000|2025-01-01 23:08:30|5897.34|5896.64|5897.59|5896.89|5898.09|5897.39|5897.34|5896.64|26
1735772920000|2025-01-01 23:08:40|5897.34|5896.64|5898.46|5897.76|5898.46|5897.76|5897.34|5896.64|81
1735772930000|2025-01-01 23:08:50|5898.34|5897.64|5898.59|5897.89|5898.84|5898.14|5898.34|5897.64|42
1735772940000|2025-01-01 23:09:00|5899.21|5898.51|5899.21|5898.51|5899.34|5898.64|5899.09|5898.39|41
1735772950000|2025-01-01 23:09:10|5899.09|5898.39|5898.46|5897.76|5899.09|5898.39|5898.34|5897.64|20
1735772960000|2025-01-01 23:09:20|5898.59|5897.89|5898.46|5897.76|5898.71|5898.01|5898.46|5897.76|4
1735772970000|2025-01-01 23:09:30|5898.59|5897.89|5898.71|5898.01|5898.71|5898.01|5898.46|5897.76|39
1735772980000|2025-01-01 23:09:40|5898.84|5898.14|5898.46|5897.76|5898.96|5898.26|5898.46|5897.76|15
1735772990000|2025-01-01 23:09:50|5898.34|5897.64|5898.34|5897.64|5898.46|5897.76|5898.34|5897.64|7
1735773000000|2025-01-01 23:10:00|5897.59|5896.89|5897.21|5896.51|5897.59|5896.89|5897.09|5896.39|43
1735773010000|2025-01-01 23:10:10|5896.96|5896.26|5896.84|5896.14|5897.21|5896.51|5896.84|5896.14|30
1735773020000|2025-01-01 23:10:20|5896.71|5896.01|5897.21|5896.51|5897.21|5896.51|5896.59|5895.89|43
1735773030000|2025-01-01 23:10:30|5897.09|5896.39|5896.84|5896.14|5897.34|5896.64|5896.84|5896.14|9
1735773040000|2025-01-01 23:10:40|||||||||6
1735773050000|2025-01-01 23:10:50|5897.09|5896.39|5896.84|5896.14|5897.09|5896.39|5896.84|5896.14|11
1735773060000|2025-01-01 23:11:00|5896.96|5896.26|5897.09|5896.39|5897.09|5896.39|5896.96|5896.26|5
1735773070000|2025-01-01 23:11:10|5896.84|5896.14|5897.09|5896.39|5897.09|5896.39|5896.84|5896.14|22
1735773080000|2025-01-01 23:11:20|5896.96|5896.26|5896.71|5896.01|5897.09|5896.39|5896.71|5896.01|13
1735773090000|2025-01-01 23:11:30|5896.84|5896.14|5897.34|5896.64|5897.34|5896.64|5896.84|5896.14|15
1735773110000|2025-01-01 23:11:50|5897.21|5896.51|5896.84|5896.14|5897.21|5896.51|5896.84|5896.14|13
1735773120000|2025-01-01 23:12:00|5896.71|5896.01|5896.84|5896.14|5896.84|5896.14|5896.71|5896.01|10
1735773130000|2025-01-01 23:12:10|5897.09|5896.39|5896.59|5895.89|5897.09|5896.39|5896.59|5895.89|29
1735773140000|2025-01-01 23:12:20|5896.71|5896.01|5896.59|5895.89|5896.71|5896.01|5896.59|5895.89|10
1735773150000|2025-01-01 23:12:30|5896.46|5895.76|5896.34|5895.64|5896.46|5895.76|5896.34|5895.64|8
1735773160000|2025-01-01 23:12:40|5896.59|5895.89|5896.34|5895.64|5896.59|5895.89|5896.34|5895.64|14
1735773170000|2025-01-01 23:12:50|5896.21|5895.51|5895.59|5894.89|5896.21|5895.51|5895.59|5894.89|46
1735773180000|2025-01-01 23:13:00|5895.34|5894.64|5895.84|5895.14|5895.84|5895.14|5895.34|5894.64|28
1735773190000|2025-01-01 23:13:10|5895.59|5894.89|5895.59|5894.89|5895.59|5894.89|5895.34|5894.64|26
1735773200000|2025-01-01 23:13:20|5895.46|5894.76|5895.34|5894.64|5895.46|5894.76|5895.34|5894.64|6
1735773210000|2025-01-01 23:13:30|5895.59|5894.89|5896.09|5895.39|5896.21|5895.51|5895.59|5894.89|20
1735773220000|2025-01-01 23:13:40|5896.21|5895.51|5896.59|5895.89|5896.59|5895.89|5896.09|5895.39|13
1735773230000|2025-01-01 23:13:50|5896.34|5895.64|5896.34|5895.64|5896.34|5895.64|5896.34|5895.64|9
1735773240000|2025-01-01 23:14:00|5896.09|5895.39|5896.34|5895.64|5896.34|5895.64|5896.09|5895.39|30
1735773250000|2025-01-01 23:14:10|5896.21|5895.51|5895.84|5895.14|5896.21|5895.51|5895.59|5894.89|26
1735773260000|2025-01-01 23:14:20|5895.59|5894.89|5895.59|5894.89|5895.59|5894.89|5895.59|5894.89|27
1735773270000|2025-01-01 23:14:30|||||||||2
1735773280000|2025-01-01 23:14:40|5895.71|5895.01|5895.59|5894.89|5895.84|5895.14|5895.59|5894.89|8
1735773290000|2025-01-01 23:14:50|||||||||4
1735773300000|2025-01-01 23:15:00|5895.84|5895.14|5896.34|5895.64|5896.46|5895.76|5895.84|5895.14|36
1735773310000|2025-01-01 23:15:10|5896.46|5895.76|5896.34|5895.64|5896.59|5895.89|5896.34|5895.64|17
1735773320000|2025-01-01 23:15:20|5896.21|5895.51|5896.09|5895.39|5896.21|5895.51|5896.09|5895.39|8
1735773330000|2025-01-01 23:15:30|5896.34|5895.64|5896.34|5895.64|5896.34|5895.64|5896.34|5895.64|12
1735773340000|2025-01-01 23:15:40|5896.59|5895.89|5897.09|5896.39|5897.09|5896.39|5896.59|5895.89|40
1735773350000|2025-01-01 23:15:50|5897.21|5896.51|5897.34|5896.64|5897.34|5896.64|5897.21|5896.51|20
1735773360000|2025-01-01 23:16:00|5897.46|5896.76|5897.34|5896.64|5897.59|5896.89|5897.34|5896.64|31
1735773370000|2025-01-01 23:16:10|||||||||3
1735773380000|2025-01-01 23:16:20|5897.21|5896.51|5897.09|5896.39|5897.21|5896.51|5896.84|5896.14|23
1735773390000|2025-01-01 23:16:30|||||||||3
1735773400000|2025-01-01 23:16:40|5896.96|5896.26|5896.59|5895.89|5896.96|5896.26|5896.59|5895.89|17
1735773430000|2025-01-01 23:17:10|||||||||5
1735773450000|2025-01-01 23:17:30|5896.46|5895.76|5896.09|5895.39|5896.46|5895.76|5895.96|5895.26|10
1735773490000|2025-01-01 23:18:10|||||||||4
1735773500000|2025-01-01 23:18:20|5895.96|5895.26|5895.09|5894.39|5895.96|5895.26|5894.84|5894.14|83
1735773510000|2025-01-01 23:18:30|5894.84|5894.14|5894.84|5894.14|5894.84|5894.14|5894.84|5894.14|19
1735773520000|2025-01-01 23:18:40|||||||||8
1735773530000|2025-01-01 23:18:50|5894.96|5894.26|5894.84|5894.14|5894.96|5894.26|5894.59|5893.89|23
1735773540000|2025-01-01 23:19:00|5894.96|5894.26|5895.09|5894.39|5895.09|5894.39|5894.96|5894.26|24
1735773550000|2025-01-01 23:19:10|5895.21|5894.51|5895.34|5894.64|5895.34|5894.64|5895.09|5894.39|6
1735773560000|2025-01-01 23:19:20|5895.09|5894.39|5895.09|5894.39|5895.09|5894.39|5895.09|5894.39|9
1735773570000|2025-01-01 23:19:30|||||||||3
1735773580000|2025-01-01 23:19:40|5895.21|5894.51|5895.34|5894.64|5895.34|5894.64|5895.21|5894.51|27
1735773590000|2025-01-01 23:19:50|5895.46|5894.76|5895.34|5894.64|5895.46|5894.76|5895.34|5894.64|9
1735773600000|2025-01-01 23:20:00|5894.84|5894.14|5894.09|5893.39|5894.84|5894.14|5894.09|5893.39|61
1735773610000|2025-01-01 23:20:10|5893.84|5893.14|5894.09|5893.39|5894.09|5893.39|5893.84|5893.14|63
1735773620000|2025-01-01 23:20:20|5893.59|5892.89|5893.59|5892.89|5893.84|5893.14|5893.46|5892.76|62
1735773630000|2025-01-01 23:20:30|5894.09|5893.39|5893.59|5892.89|5894.09|5893.39|5893.59|5892.89|34
1735773640000|2025-01-01 23:20:40|5893.46|5892.76|5893.34|5892.64|5893.46|5892.76|5893.34|5892.64|14
1735773650000|2025-01-01 23:20:50|5893.21|5892.51|5893.34|5892.64|5893.34|5892.64|5893.09|5892.39|39
1735773660000|2025-01-01 23:21:00|5893.59|5892.89|5893.59|5892.89|5893.59|5892.89|5893.34|5892.64|27
1735773670000|2025-01-01 23:21:10|5893.71|5893.01|5893.84|5893.14|5893.84|5893.14|5893.71|5893.01|22
1735773700000|2025-01-01 23:21:40|5893.96|5893.26|5893.34|5892.64|5893.96|5893.26|5893.34|5892.64|37
1735773710000|2025-01-01 23:21:50|5894.09|5893.39|5894.46|5893.76|5894.59|5893.89|5894.09|5893.39|61
1735773720000|2025-01-01 23:22:00|5894.59|5893.89|5894.59|5893.89|5895.34|5894.64|5894.59|5893.89|81
1735773730000|2025-01-01 23:22:10|||||||||5
1735773740000|2025-01-01 23:22:20|5894.34|5893.64|5894.34|5893.64|5894.34|5893.64|5894.34|5893.64|14
1735773750000|2025-01-01 23:22:30|5894.46|5893.76|5894.59|5893.89|5894.84|5894.14|5894.46|5893.76|35
1735773770000|2025-01-01 23:22:50|5894.34|5893.64|5894.09|5893.39|5894.34|5893.64|5893.84|5893.14|45
1735773780000|2025-01-01 23:23:00|||||||||7
1735773790000|2025-01-01 23:23:10|||||||||7
1735773800000|2025-01-01 23:23:20|5893.59|5892.89|5893.84|5893.14|5893.84|5893.14|5893.59|5892.89|47
1735773810000|2025-01-01 23:23:30|5893.71|5893.01|5893.59|5892.89|5893.71|5893.01|5893.59|5892.89|28
1735773820000|2025-01-01 23:23:40|5893.46|5892.76|5893.34|5892.64|5893.59|5892.89|5892.84|5892.14|86
1735773830000|2025-01-01 23:23:50|5893.46|5892.76|5893.59|5892.89|5893.59|5892.89|5893.09|5892.39|27
1735773840000|2025-01-01 23:24:00|5893.46|5892.76|5893.59|5892.89|5893.84|5893.14|5893.34|5892.64|77
1735773850000|2025-01-01 23:24:10|5893.46|5892.76|5893.34|5892.64|5893.59|5892.89|5893.34|5892.64|18
1735773860000|2025-01-01 23:24:20|5893.09|5892.39|5893.09|5892.39|5893.09|5892.39|5893.09|5892.39|36
1735773870000|2025-01-01 23:24:30|5892.96|5892.26|5892.84|5892.14|5893.09|5892.39|5892.84|5892.14|6
1735773880000|2025-01-01 23:24:40|5892.59|5891.89|5892.84|5892.14|5892.84|5892.14|5892.59|5891.89|64
1735773890000|2025-01-01 23:24:50|5892.96|5892.26|5894.09|5893.39|5894.09|5893.39|5892.59|5891.89|170
1735773900000|2025-01-01 23:25:00|5893.96|5893.26|5893.59|5892.89|5893.96|5893.26|5893.34|5892.64|43
1735773910000|2025-01-01 23:25:10|5893.46|5892.76|5893.59|5892.89|5893.59|5892.89|5893.34|5892.64|15
1735773920000|2025-01-01 23:25:20|5893.84|5893.14|5893.59|5892.89|5893.84|5893.14|5893.59|5892.89|47
1735773930000|2025-01-01 23:25:30|5893.71|5893.01|5893.84|5893.14|5893.84|5893.14|5893.71|5893.01|9
1735773940000|2025-01-01 23:25:40|5893.59|5892.89|5893.59|5892.89|5893.84|5893.14|5893.59|5892.89|51
1735773950000|2025-01-01 23:25:50|5893.71|5893.01|5893.84|5893.14|5893.84|5893.14|5893.71|5893.01|7
1735773960000|2025-01-01 23:26:00|5893.71|5893.01|5893.59|5892.89|5893.71|5893.01|5893.59|5892.89|5
1735773970000|2025-01-01 23:26:10|5893.84|5893.14|5893.59|5892.89|5893.84|5893.14|5893.59|5892.89|15
1735773980000|2025-01-01 23:26:20|5893.71|5893.01|5893.59|5892.89|5894.09|5893.39|5893.59|5892.89|167
1735773990000|2025-01-01 23:26:30|5893.34|5892.64|5893.59|5892.89|5893.59|5892.89|5892.71|5892.01|95
1735774000000|2025-01-01 23:26:40|5893.46|5892.76|5893.34|5892.64|5893.46|5892.76|5893.34|5892.64|17
1735774010000|2025-01-01 23:26:50|5892.59|5891.89|5892.84|5892.14|5892.84|5892.14|5892.59|5891.89|72
1735774020000|2025-01-01 23:27:00|5893.09|5892.39|5893.09|5892.39|5893.09|5892.39|5892.84|5892.14|38
1735774030000|2025-01-01 23:27:10|||||||||46
1735774040000|2025-01-01 23:27:20|5892.96|5892.26|5893.09|5892.39|5893.09|5892.39|5892.96|5892.26|112
1735774050000|2025-01-01 23:27:30|5892.34|5891.64|5891.84|5891.14|5892.34|5891.64|5891.84|5891.14|75
1735774060000|2025-01-01 23:27:40|5891.96|5891.26|5892.09|5891.39|5892.34|5891.64|5891.84|5891.14|101
1735774070000|2025-01-01 23:27:50|5891.84|5891.14|5892.09|5891.39|5892.09|5891.39|5891.84|5891.14|16
1735774080000|2025-01-01 23:28:00|5892.21|5891.51|5892.09|5891.39|5892.21|5891.51|5892.09|5891.39|83
1735774100000|2025-01-01 23:28:20|||||||||6
1735774110000|2025-01-01 23:28:30|5891.84|5891.14|5891.84|5891.14|5892.09|5891.39|5891.84|5891.14|56
1735774120000|2025-01-01 23:28:40|5891.71|5891.01|5891.84|5891.14|5891.84|5891.14|5891.59|5890.89|69
1735774130000|2025-01-01 23:28:50|5891.71|5891.01|5891.84|5891.14|5891.84|5891.14|5891.59|5890.89|34
1735774140000|2025-01-01 23:29:00|5891.71|5891.01|5892.09|5891.39|5892.09|5891.39|5891.59|5890.89|110
1735774150000|2025-01-01 23:29:10|5892.34|5891.64|5892.34|5891.64|5892.46|5891.76|5892.34|5891.64|57
1735774160000|2025-01-01 23:29:20|5892.46|5891.76|5892.46|5891.76|5892.46|5891.76|5892.46|5891.76|15
1735774170000|2025-01-01 23:29:30|5892.59|5891.89|5893.34|5892.64|5894.09|5893.39|5892.59|5891.89|220
1735774180000|2025-01-01 23:29:40|5893.21|5892.51|5893.09|5892.39|5893.34|5892.64|5893.09|5892.39|20
1735774200000|2025-01-01 23:30:00|5893.34|5892.64|5894.59|5893.89|5894.71|5894.01|5893.34|5892.64|257
1735774210000|2025-01-01 23:30:10|5894.34|5893.64|5894.34|5893.64|5894.59|5893.89|5893.59|5892.89|154
1735774220000|2025-01-01 23:30:20|5894.59|5893.89|5894.84|5894.14|5894.84|5894.14|5894.59|5893.89|34
1735774230000|2025-01-01 23:30:30|5894.71|5894.01|5894.84|5894.14|5894.84|5894.14|5894.71|5894.01|40
1735774240000|2025-01-01 23:30:40|5894.71|5894.01|5894.59|5893.89|5894.71|5894.01|5894.59|5893.89|11
1735774260000|2025-01-01 23:31:00|5894.09|5893.39|5892.59|5891.89|5894.09|5893.39|5892.59|5891.89|91
1735774270000|2025-01-01 23:31:10|5892.84|5892.14|5892.59|5891.89|5892.84|5892.14|5892.59|5891.89|47
1735774280000|2025-01-01 23:31:20|5892.46|5891.76|5892.59|5891.89|5892.59|5891.89|5892.46|5891.76|26
1735774290000|2025-01-01 23:31:30|5892.84|5892.14|5892.59|5891.89|5892.84|5892.14|5892.59|5891.89|67
1735774300000|2025-01-01 23:31:40|5892.09|5891.39|5892.59|5891.89|5892.59|5891.89|5892.09|5891.39|90
1735774310000|2025-01-01 23:31:50|5892.34|5891.64|5892.34|5891.64|5892.34|5891.64|5892.34|5891.64|3
1735774320000|2025-01-01 23:32:00|||||||||19
1735774330000|2025-01-01 23:32:10|5892.46|5891.76|5892.59|5891.89|5892.59|5891.89|5892.46|5891.76|5
1735774340000|2025-01-01 23:32:20|5892.46|5891.76|5892.59|5891.89|5892.59|5891.89|5892.46|5891.76|11
1735774350000|2025-01-01 23:32:30|5892.46|5891.76|5891.59|5890.89|5892.46|5891.76|5891.59|5890.89|46
1735774360000|2025-01-01 23:32:40|5891.84|5891.14|5891.84|5891.14|5891.84|5891.14|5891.84|5891.14|15
1735774370000|2025-01-01 23:32:50|5891.96|5891.26|5891.84|5891.14|5891.96|5891.26|5891.84|5891.14|10
1735774380000|2025-01-01 23:33:00|5891.96|5891.26|5891.59|5890.89|5892.09|5891.39|5891.59|5890.89|30
1735774390000|2025-01-01 23:33:10|||||||||7
1735774400000|2025-01-01 23:33:20|5891.46|5890.76|5891.59|5890.89|5891.59|5890.89|5891.46|5890.76|16
1735774410000|2025-01-01 23:33:30|||||||||1
1735774420000|2025-01-01 23:33:40|||||||||3
1735774430000|2025-01-01 23:33:50|5891.84|5891.14|5891.71|5891.01|5891.84|5891.14|5891.59|5890.89|6
1735774440000|2025-01-01 23:34:00|5891.84|5891.14|5891.84|5891.14|5892.09|5891.39|5891.84|5891.14|15
1735774450000|2025-01-01 23:34:10|5891.71|5891.01|5891.71|5891.01|5891.84|5891.14|5891.71|5891.01|4
1735774460000|2025-01-01 23:34:20|5891.84|5891.14|5891.84|5891.14|5891.84|5891.14|5891.71|5891.01|1
1735774470000|2025-01-01 23:34:30|5891.71|5891.01|5891.84|5891.14|5891.84|5891.14|5891.59|5890.89|5
1735774480000|2025-01-01 23:34:40|5891.59|5890.89|5891.59|5890.89|5891.59|5890.89|5891.59|5890.89|8
1735774500000|2025-01-01 23:35:00|5891.84|5891.14|5891.59|5890.89|5891.84|5891.14|5891.59|5890.89|11
1735774510000|2025-01-01 23:35:10|5891.34|5890.64|5890.34|5889.64|5891.34|5890.64|5890.34|5889.64|96
1735774520000|2025-01-01 23:35:20|5890.46|5889.76|5890.09|5889.39|5890.46|5889.76|5890.09|5889.39|24
1735774530000|2025-01-01 23:35:30|5890.21|5889.51|5890.59|5889.89|5890.59|5889.89|5890.09|5889.39|19
1735774540000|2025-01-01 23:35:40|5890.09|5889.39|5890.09|5889.39|5890.09|5889.39|5890.09|5889.39|26
1735774550000|2025-01-01 23:35:50|5890.21|5889.51|5889.09|5888.39|5890.21|5889.51|5889.09|5888.39|58
1735774560000|2025-01-01 23:36:00|5888.84|5888.14|5889.34|5888.64|5889.34|5888.64|5888.84|5888.14|48
1735774570000|2025-01-01 23:36:10|5889.09|5888.39|5888.09|5887.39|5889.09|5888.39|5887.96|5887.26|176
1735774580000|2025-01-01 23:36:20|5887.96|5887.26|5887.59|5886.89|5887.96|5887.26|5887.09|5886.39|137
1735774590000|2025-01-01 23:36:30|5887.84|5887.14|5888.09|5887.39|5888.09|5887.39|5887.84|5887.14|74
1735774600000|2025-01-01 23:36:40|||||||||20
1735774610000|2025-01-01 23:36:50|5888.34|5887.64|5888.34|5887.64|5888.34|5887.64|5888.34|5887.64|6
1735774620000|2025-01-01 23:37:00|5888.21|5887.51|5888.34|5887.64|5888.34|5887.64|5887.59|5886.89|57
1735774630000|2025-01-01 23:37:10|5888.09|5887.39|5887.84|5887.14|5888.09|5887.39|5887.84|5887.14|33
1735774640000|2025-01-01 23:37:20|5887.59|5886.89|5886.71|5886.01|5887.59|5886.89|5886.71|5886.01|68
1735774650000|2025-01-01 23:37:30|5886.59|5885.89|5886.34|5885.64|5886.59|5885.89|5886.34|5885.64|104
1735774660000|2025-01-01 23:37:40|5886.46|5885.76|5886.59|5885.89|5886.84|5886.14|5886.34|5885.64|60
1735774670000|2025-01-01 23:37:50|5886.34|5885.64|5886.34|5885.64|5886.59|5885.89|5886.34|5885.64|28
1735774680000|2025-01-01 23:38:00|5886.09|5885.39|5885.09|5884.39|5886.34|5885.64|5884.96|5884.26|222
1735774690000|2025-01-01 23:38:10|5884.96|5884.26|5884.71|5884.01|5885.09|5884.39|5884.71|5884.01|68
1735774700000|2025-01-01 23:38:20|5884.84|5884.14|5884.34|5883.64|5884.84|5884.14|5884.09|5883.39|129
1735774710000|2025-01-01 23:38:30|5884.09|5883.39|5883.96|5883.26|5884.21|5883.51|5883.96|5883.26|37
1735774720000|2025-01-01 23:38:40|5884.09|5883.39|5883.09|5882.39|5884.09|5883.39|5883.09|5882.39|174
1735774730000|2025-01-01 23:38:50|5883.21|5882.51|5883.09|5882.39|5883.34|5882.64|5881.59|5880.89|198
1735774740000|2025-01-01 23:39:00|5883.46|5882.76|5884.34|5883.64|5884.59|5883.89|5883.46|5882.76|112
1735774750000|2025-01-01 23:39:10|5884.09|5883.39|5885.09|5884.39|5885.09|5884.39|5884.09|5883.39|68
1735774760000|2025-01-01 23:39:20|5885.21|5884.51|5885.59|5884.89|5885.84|5885.14|5885.21|5884.51|94
1735774770000|2025-01-01 23:39:30|5885.46|5884.76|5885.34|5884.64|5885.59|5884.89|5885.09|5884.39|57
1735774780000|2025-01-01 23:39:40|5885.59|5884.89|5886.09|5885.39|5886.09|5885.39|5885.59|5884.89|77
1735774790000|2025-01-01 23:39:50|5885.84|5885.14|5886.09|5885.39|5886.09|5885.39|5885.84|5885.14|31
1735774800000|2025-01-01 23:40:00|5885.84|5885.14|5885.09|5884.39|5885.84|5885.14|5885.09|5884.39|37
1735774810000|2025-01-01 23:40:10|5884.96|5884.26|5884.84|5884.14|5884.96|5884.26|5883.84|5883.14|112
1735774820000|2025-01-01 23:40:20|5884.59|5883.89|5884.59|5883.89|5884.71|5884.01|5884.59|5883.89|11
1735774830000|2025-01-01 23:40:30|5884.71|5884.01|5884.34|5883.64|5884.84|5884.14|5884.34|5883.64|33
1735774840000|2025-01-01 23:40:40|5884.59|5883.89|5884.34|5883.64|5884.59|5883.89|5884.34|5883.64|17
1735774850000|2025-01-01 23:40:50|5884.21|5883.51|5883.84|5883.14|5884.21|5883.51|5883.84|5883.14|38
1735774860000|2025-01-01 23:41:00|||||||||2
1735774870000|2025-01-01 23:41:10|5883.59|5882.89|5884.84|5884.14|5884.84|5884.14|5883.59|5882.89|81
1735774880000|2025-01-01 23:41:20|5884.71|5884.01|5885.34|5884.64|5885.34|5884.64|5884.59|5883.89|62
1735774890000|2025-01-01 23:41:30|5885.09|5884.39|5884.09|5883.39|5885.09|5884.39|5884.09|5883.39|58
1735774900000|2025-01-01 23:41:40|5884.34|5883.64|5885.09|5884.39|5885.09|5884.39|5884.34|5883.64|155
1735774910000|2025-01-01 23:41:50|5884.84|5884.14|5884.84|5884.14|5885.09|5884.39|5884.84|5884.14|26
1735774920000|2025-01-01 23:42:00|5884.96|5884.26|5885.09|5884.39|5885.09|5884.39|5884.84|5884.14|8
1735774930000|2025-01-01 23:42:10|5884.96|5884.26|5885.09|5884.39|5885.09|5884.39|5884.96|5884.26|15
1735774940000|2025-01-01 23:42:20|5885.21|5884.51|5885.09|5884.39|5885.21|5884.51|5885.09|5884.39|28
1735774950000|2025-01-01 23:42:30|5885.21|5884.51|5885.09|5884.39|5885.34|5884.64|5885.09|5884.39|7
1735774960000|2025-01-01 23:42:40|5884.96|5884.26|5884.84|5884.14|5884.96|5884.26|5884.84|5884.14|22
1735774970000|2025-01-01 23:42:50|||||||||5
1735774980000|2025-01-01 23:43:00|5885.09|5884.39|5884.84|5884.14|5885.09|5884.39|5884.84|5884.14|14
1735775000000|2025-01-01 23:43:20|5885.09|5884.39|5885.46|5884.76|5885.59|5884.89|5885.09|5884.39|59
1735775010000|2025-01-01 23:43:30|5885.59|5884.89|5885.34|5884.64|5885.59|5884.89|5884.84|5884.14|65
1735775020000|2025-01-01 23:43:40|5885.46|5884.76|5885.09|5884.39|5885.59|5884.89|5884.84|5884.14|39
1735775030000|2025-01-01 23:43:50|5885.21|5884.51|5884.34|5883.64|5885.21|5884.51|5884.34|5883.64|54
1735775040000|2025-01-01 23:44:00|5884.46|5883.76|5884.34|5883.64|5884.59|5883.89|5884.34|5883.64|28
1735775050000|2025-01-01 23:44:10|5884.46|5883.76|5884.59|5883.89|5884.59|5883.89|5884.34|5883.64|17
1735775060000|2025-01-01 23:44:20|||||||||8
1735775070000|2025-01-01 23:44:30|5884.84|5884.14|5884.84|5884.14|5884.84|5884.14|5884.71|5884.01|26
1735775080000|2025-01-01 23:44:40|5884.71|5884.01|5884.34|5883.64|5884.84|5884.14|5884.34|5883.64|19
1735775090000|2025-01-01 23:44:50|5883.84|5883.14|5882.84|5882.14|5883.84|5883.14|5882.84|5882.14|150
1735775100000|2025-01-01 23:45:00|5882.59|5881.89|5883.09|5882.39|5883.59|5882.89|5882.59|5881.89|67
1735775110000|2025-01-01 23:45:10|5882.96|5882.26|5882.84|5882.14|5883.46|5882.76|5882.84|5882.14|74
1735775120000|2025-01-01 23:45:20|5883.09|5882.39|5882.34|5881.64|5883.09|5882.39|5881.59|5880.89|144
1735775130000|2025-01-01 23:45:30|5882.21|5881.51|5881.59|5880.89|5882.46|5881.76|5881.59|5880.89|95
1735775140000|2025-01-01 23:45:40|5881.71|5881.01|5881.59|5880.89|5881.84|5881.14|5880.84|5880.14|137
1735775150000|2025-01-01 23:45:50|5881.71|5881.01|5880.84|5880.14|5882.09|5881.39|5880.84|5880.14|118
1735775160000|2025-01-01 23:46:00|5880.96|5880.26|5879.34|5878.64|5881.21|5880.51|5879.34|5878.64|177
1735775170000|2025-01-01 23:46:10|5879.46|5878.76|5879.96|5879.26|5880.09|5879.39|5879.46|5878.76|70
1735775180000|2025-01-01 23:46:20|5879.84|5879.14|5880.59|5879.89|5880.59|5879.89|5879.84|5879.14|38
1735775190000|2025-01-01 23:46:30|||||||||12
1735775200000|2025-01-01 23:46:40|||||||||4
1735775210000|2025-01-01 23:46:50|5880.71|5880.01|5880.84|5880.14|5881.34|5880.64|5880.71|5880.01|94
1735775220000|2025-01-01 23:47:00|5880.59|5879.89|5880.59|5879.89|5880.59|5879.89|5880.59|5879.89|8
1735775230000|2025-01-01 23:47:10|5880.21|5879.51|5880.09|5879.39|5880.21|5879.51|5880.09|5879.39|36
1735775240000|2025-01-01 23:47:20|5879.96|5879.26|5880.34|5879.64|5880.34|5879.64|5879.59|5878.89|41
1735775250000|2025-01-01 23:47:30|5879.96|5879.26|5880.09|5879.39|5880.09|5879.39|5879.84|5879.14|51
1735775260000|2025-01-01 23:47:40|5879.96|5879.26|5880.09|5879.39|5880.09|5879.39|5879.96|5879.26|6
1735775270000|2025-01-01 23:47:50|5879.84|5879.14|5879.84|5879.14|5880.09|5879.39|5879.84|5879.14|15
1735775280000|2025-01-01 23:48:00|5879.21|5878.51|5879.59|5878.89|5879.59|5878.89|5878.96|5878.26|83
1735775290000|2025-01-01 23:48:10|||||||||5
1735775300000|2025-01-01 23:48:20|5879.71|5879.01|5879.84|5879.14|5879.84|5879.14|5879.71|5879.01|7
1735775310000|2025-01-01 23:48:30|5880.09|5879.39|5880.59|5879.89|5880.59|5879.89|5880.09|5879.39|35
1735775320000|2025-01-01 23:48:40|5880.46|5879.76|5880.34|5879.64|5880.59|5879.89|5880.34|5879.64|22
1735775330000|2025-01-01 23:48:50|5880.46|5879.76|5879.84|5879.14|5880.59|5879.89|5879.84|5879.14|65
1735775340000|2025-01-01 23:49:00|5879.96|5879.26|5879.84|5879.14|5880.34|5879.64|5879.71|5879.01|23
1735775350000|2025-01-01 23:49:10|5879.59|5878.89|5879.71|5879.01|5879.71|5879.01|5879.59|5878.89|8
1735775360000|2025-01-01 23:49:20|5879.84|5879.14|5880.59|5879.89|5880.59|5879.89|5879.84|5879.14|16
1735775370000|2025-01-01 23:49:30|5880.46|5879.76|5879.59|5878.89|5880.59|5879.89|5879.59|5878.89|89
1735775380000|2025-01-01 23:49:40|5879.46|5878.76|5879.96|5879.26|5880.09|5879.39|5879.34|5878.64|47
1735775390000|2025-01-01 23:49:50|5880.09|5879.39|5880.34|5879.64|5880.34|5879.64|5880.09|5879.39|5
1735775400000|2025-01-01 23:50:00|5880.21|5879.51|5881.09|5880.39|5881.09|5880.39|5880.21|5879.51|45
1735775410000|2025-01-01 23:50:10|5881.21|5880.51|5881.09|5880.39|5881.34|5880.64|5881.09|5880.39|25
1735775420000|2025-01-01 23:50:20|5881.21|5880.51|5881.09|5880.39|5881.34|5880.64|5881.09|5880.39|39
1735775430000|2025-01-01 23:50:30|5881.21|5880.51|5881.34|5880.64|5881.46|5880.76|5881.09|5880.39|22
1735775440000|2025-01-01 23:50:40|5881.09|5880.39|5881.09|5880.39|5881.34|5880.64|5880.84|5880.14|34
1735775450000|2025-01-01 23:50:50|5881.34|5880.64|5881.59|5880.89|5881.59|5880.89|5881.34|5880.64|7
1735775470000|2025-01-01 23:51:10|5881.84|5881.14|5882.34|5881.64|5882.34|5881.64|5881.84|5881.14|74
1735775480000|2025-01-01 23:51:20|5882.59|5881.89|5882.34|5881.64|5882.59|5881.89|5882.34|5881.64|42
1735775490000|2025-01-01 23:51:30|5882.46|5881.76|5881.84|5881.14|5882.46|5881.76|5881.84|5881.14|42
1735775500000|2025-01-01 23:51:40|5882.21|5881.51|5882.09|5881.39|5882.21|5881.51|5882.09|5881.39|23
1735775510000|2025-01-01 23:51:50|5881.96|5881.26|5881.84|5881.14|5882.09|5881.39|5881.84|5881.14|12
1735775520000|2025-01-01 23:52:00|5881.96|5881.26|5882.59|5881.89|5882.59|5881.89|5881.96|5881.26|7
1735775530000|2025-01-01 23:52:10|5882.46|5881.76|5882.59|5881.89|5882.59|5881.89|5882.34|5881.64|13
1735775540000|2025-01-01 23:52:20|5882.84|5882.14|5883.59|5882.89|5883.59|5882.89|5882.84|5882.14|119
1735775550000|2025-01-01 23:52:30|5883.34|5882.64|5883.34|5882.64|5883.34|5882.64|5883.34|5882.64|26
1735775560000|2025-01-01 23:52:40|||||||||3
1735775570000|2025-01-01 23:52:50|5883.21|5882.51|5883.59|5882.89|5883.59|5882.89|5883.09|5882.39|39
1735775580000|2025-01-01 23:53:00|5883.71|5883.01|5883.84|5883.14|5883.84|5883.14|5883.59|5882.89|12
1735775590000|2025-01-01 23:53:10|5884.09|5883.39|5884.46|5883.76|5884.46|5883.76|5883.96|5883.26|51
1735775600000|2025-01-01 23:53:20|5884.34|5883.64|5884.34|5883.64|5884.59|5883.89|5884.34|5883.64|9
1735775610000|2025-01-01 23:53:30|5884.46|5883.76|5884.34|5883.64|5884.59|5883.89|5884.34|5883.64|22
1735775620000|2025-01-01 23:53:40|5884.21|5883.51|5883.96|5883.26|5884.34|5883.64|5883.96|5883.26|31
1735775630000|2025-01-01 23:53:50|5883.84|5883.14|5884.09|5883.39|5884.09|5883.39|5883.84|5883.14|16
1735775640000|2025-01-01 23:54:00|5884.59|5883.89|5883.84|5883.14|5884.59|5883.89|5883.84|5883.14|31
1735775650000|2025-01-01 23:54:10|5883.96|5883.26|5884.09|5883.39|5884.09|5883.39|5883.96|5883.26|6
1735775660000|2025-01-01 23:54:20|5884.34|5883.64|5884.34|5883.64|5884.34|5883.64|5884.34|5883.64|24
1735775670000|2025-01-01 23:54:30|5884.21|5883.51|5884.09|5883.39|5884.21|5883.51|5884.09|5883.39|10
1735775680000|2025-01-01 23:54:40|5883.96|5883.26|5884.34|5883.64|5884.34|5883.64|5883.96|5883.26|8
1735775690000|2025-01-01 23:54:50|5884.09|5883.39|5884.34|5883.64|5884.34|5883.64|5884.09|5883.39|44
1735775700000|2025-01-01 23:55:00|||||||||7
1735775710000|2025-01-01 23:55:10|5884.46|5883.76|5884.09|5883.39|5884.46|5883.76|5883.84|5883.14|40
1735775730000|2025-01-01 23:55:30|||||||||11
1735775740000|2025-01-01 23:55:40|5883.96|5883.26|5884.09|5883.39|5884.09|5883.39|5883.84|5883.14|20
1735775760000|2025-01-01 23:56:00|5884.34|5883.64|5884.34|5883.64|5884.59|5883.89|5884.34|5883.64|21
1735775770000|2025-01-01 23:56:10|5884.21|5883.51|5884.34|5883.64|5884.34|5883.64|5884.21|5883.51|6
1735775780000|2025-01-01 23:56:20|5884.21|5883.51|5884.34|5883.64|5884.34|5883.64|5884.21|5883.51|7
1735775790000|2025-01-01 23:56:30|5884.46|5883.76|5884.59|5883.89|5884.59|5883.89|5884.46|5883.76|39
1735775800000|2025-01-01 23:56:40|5884.46|5883.76|5884.71|5884.01|5884.84|5884.14|5884.46|5883.76|25
1735775810000|2025-01-01 23:56:50|5884.59|5883.89|5884.84|5884.14|5884.84|5884.14|5884.59|5883.89|6
1735775820000|2025-01-01 23:57:00|5884.71|5884.01|5884.84|5884.14|5884.84|5884.14|5884.59|5883.89|8
1735775830000|2025-01-01 23:57:10|||||||||2
1735775840000|2025-01-01 23:57:20|5884.71|5884.01|5884.71|5884.01|5884.84|5884.14|5884.59|5883.89|15
1735775850000|2025-01-01 23:57:30|5884.84|5884.14|5885.09|5884.39|5885.09|5884.39|5884.71|5884.01|27
1735775860000|2025-01-01 23:57:40|||||||||23
1735775870000|2025-01-01 23:57:50|5884.71|5884.01|5884.59|5883.89|5884.71|5884.01|5884.59|5883.89|24
1735775880000|2025-01-01 23:58:00|5884.71|5884.01|5884.84|5884.14|5884.84|5884.14|5884.71|5884.01|2
1735775910000|2025-01-01 23:58:30|5885.09|5884.39|5884.59|5883.89|5885.09|5884.39|5884.59|5883.89|20
1735775920000|2025-01-01 23:58:40|5884.71|5884.01|5884.59|5883.89|5884.84|5884.14|5884.46|5883.76|19
1735775930000|2025-01-01 23:58:50|||||||||1
1735775940000|2025-01-01 23:59:00|||||||||13
1735775950000|2025-01-01 23:59:10|5884.71|5884.01|5884.59|5883.89|5884.84|5884.14|5884.59|5883.89|10
1735775960000|2025-01-01 23:59:20|5884.84|5884.14|5884.46|5883.76|5884.84|5884.14|5884.34|5883.64|23
1735775970000|2025-01-01 23:59:30|5884.59|5883.89|5884.59|5883.89|5884.59|5883.89|5884.46|5883.76|7
1735775980000|2025-01-01 23:59:40|5884.46|5883.76|5884.59|5883.89|5884.59|5883.89|5884.46|5883.76|9
1735775990000|2025-01-01 23:59:50|5884.46|5883.76|5884.34|5883.64|5884.46|5883.76|5884.34|5883.64|6
1735776000000|2025-01-02 00:00:00|5884.46|5883.76|5884.09|5883.39|5884.59|5883.89|5884.09|5883.39|29
1735776010000|2025-01-02 00:00:10|5884.21|5883.51|5884.34|5883.64|5884.34|5883.64|5884.21|5883.51|7
1735776020000|2025-01-02 00:00:20|||||||||2
1735776030000|2025-01-02 00:00:30|5884.21|5883.51|5882.84|5882.14|5884.21|5883.51|5882.84|5882.14|139
1735776040000|2025-01-02 00:00:40|5882.59|5881.89|5882.84|5882.14|5882.84|5882.14|5882.46|5881.76|70
1735776050000|2025-01-02 00:00:50|5882.71|5882.01|5882.34|5881.64|5882.71|5882.01|5882.09|5881.39|35
1735776060000|2025-01-02 00:01:00|5882.46|5881.76|5882.59|5881.89|5882.96|5882.26|5882.09|5881.39|87
1735776070000|2025-01-02 00:01:10|5883.09|5882.39|5881.84|5881.14|5883.09|5882.39|5881.84|5881.14|55
1735776080000|2025-01-02 00:01:20|5882.09|5881.39|5882.34|5881.64|5882.34|5881.64|5882.09|5881.39|24
1735776090000|2025-01-02 00:01:30|5882.59|5881.89|5882.09|5881.39|5882.59|5881.89|5882.09|5881.39|34
1735776100000|2025-01-02 00:01:40|5881.34|5880.64|5881.34|5880.64|5881.34|5880.64|5881.34|5880.64|64
1735776110000|2025-01-02 00:01:50|5881.59|5880.89|5881.46|5880.76|5881.59|5880.89|5881.34|5880.64|33
1735776120000|2025-01-02 00:02:00|5881.34|5880.64|5880.84|5880.14|5881.59|5880.89|5880.84|5880.14|49
1735776130000|2025-01-02 00:02:10|5881.09|5880.39|5879.84|5879.14|5881.09|5880.39|5879.84|5879.14|96
1735776140000|2025-01-02 00:02:20|5879.59|5878.89|5879.71|5879.01|5879.84|5879.14|5879.34|5878.64|43
1735776150000|2025-01-02 00:02:30|5879.59|5878.89|5879.84|5879.14|5879.84|5879.14|5879.59|5878.89|20
1735776160000|2025-01-02 00:02:40|5879.71|5879.01|5878.59|5877.89|5879.71|5879.01|5878.59|5877.89|69
1735776170000|2025-01-02 00:02:50|5879.09|5878.39|5877.84|5877.14|5879.09|5878.39|5877.71|5877.01|98
1735776180000|2025-01-02 00:03:00|5877.96|5877.26|5878.34|5877.64|5878.34|5877.64|5877.59|5876.89|118
1735776190000|2025-01-02 00:03:10|5878.09|5877.39|5876.96|5876.26|5878.34|5877.64|5876.84|5876.14|91
1735776200000|2025-01-02 00:03:20|5876.84|5876.14|5876.59|5875.89|5877.34|5876.64|5876.59|5875.89|84
1735776210000|2025-01-02 00:03:30|5876.71|5876.01|5876.59|5875.89|5876.84|5876.14|5876.34|5875.64|62
1735776220000|2025-01-02 00:03:40|5876.46|5875.76|5877.09|5876.39|5877.59|5876.89|5876.46|5875.76|72
1735776230000|2025-01-02 00:03:50|5876.34|5875.64|5876.59|5875.89|5876.71|5876.01|5875.84|5875.14|149
1735776240000|2025-01-02 00:04:00|5876.71|5876.01|5877.34|5876.64|5877.34|5876.64|5876.59|5875.89|36
1735776250000|2025-01-02 00:04:10|5877.46|5876.76|5875.59|5874.89|5877.59|5876.89|5875.59|5874.89|157
1735776260000|2025-01-02 00:04:20|5875.71|5875.01|5875.59|5874.89|5876.09|5875.39|5875.34|5874.64|67
1735776270000|2025-01-02 00:04:30|5875.84|5875.14|5876.09|5875.39|5876.09|5875.39|5875.34|5874.64|49
1735776280000|2025-01-02 00:04:40|5875.84|5875.14|5874.34|5873.64|5875.84|5875.14|5874.34|5873.64|115
1735776290000|2025-01-02 00:04:50|5874.09|5873.39|5872.84|5872.14|5874.59|5873.89|5872.84|5872.14|269
1735776300000|2025-01-02 00:05:00|5872.09|5871.39|5874.09|5873.39|5874.09|5873.39|5872.09|5871.39|242
1735776310000|2025-01-02 00:05:10|5874.21|5873.51|5872.59|5871.89|5874.21|5873.51|5872.34|5871.64|329
1735776320000|2025-01-02 00:05:20|5872.71|5872.01|5873.96|5873.26|5873.96|5873.26|5872.59|5871.89|153
1735776330000|2025-01-02 00:05:30|5873.84|5873.14|5873.84|5873.14|5874.59|5873.89|5873.84|5873.14|49
1735776340000|2025-01-02 00:05:40|5874.09|5873.39|5874.09|5873.39|5874.46|5873.76|5873.59|5872.89|48
1735776350000|2025-01-02 00:05:50|5874.21|5873.51|5875.09|5874.39|5875.09|5874.39|5874.21|5873.51|47
1735776360000|2025-01-02 00:06:00|5875.34|5874.64|5875.84|5875.14|5876.09|5875.39|5875.34|5874.64|105
1735776370000|2025-01-02 00:06:10|5875.59|5874.89|5875.09|5874.39|5875.84|5875.14|5874.59|5873.89|84
1735776380000|2025-01-02 00:06:20|5874.71|5874.01|5873.71|5873.01|5874.84|5874.14|5873.71|5873.01|73
1735776390000|2025-01-02 00:06:30|5873.59|5872.89|5874.59|5873.89|5874.59|5873.89|5873.59|5872.89|72
1735776400000|2025-01-02 00:06:40|5874.46|5873.76|5874.84|5874.14|5874.84|5874.14|5874.46|5873.76|21
1735776410000|2025-01-02 00:06:50|||||||||3
1735776420000|2025-01-02 00:07:00|5875.09|5874.39|5875.09|5874.39|5875.09|5874.39|5875.09|5874.39|5
1735776430000|2025-01-02 00:07:10|5875.34|5874.64|5874.84|5874.14|5875.34|5874.64|5874.59|5873.89|33
1735776440000|2025-01-02 00:07:20|5875.09|5874.39|5875.09|5874.39|5875.09|5874.39|5875.09|5874.39|4
1735776450000|2025-01-02 00:07:30|5874.96|5874.26|5874.59|5873.89|5875.34|5874.64|5874.59|5873.89|16
1735776460000|2025-01-02 00:07:40|5874.46|5873.76|5874.34|5873.64|5874.46|5873.76|5874.34|5873.64|0
1735776470000|2025-01-02 00:07:50|5874.46|5873.76|5874.84|5874.14|5874.84|5874.14|5874.46|5873.76|3
1735776480000|2025-01-02 00:08:00|5875.09|5874.39|5875.84|5875.14|5875.84|5875.14|5874.96|5874.26|33
1735776490000|2025-01-02 00:08:10|5875.71|5875.01|5876.09|5875.39|5876.09|5875.39|5875.71|5875.01|7
1735776500000|2025-01-02 00:08:20|5876.21|5875.51|5875.59|5874.89|5876.59|5875.89|5875.59|5874.89|71
1735776510000|2025-01-02 00:08:30|5875.71|5875.01|5875.59|5874.89|5876.09|5875.39|5875.34|5874.64|48
1735776520000|2025-01-02 00:08:40|5875.71|5875.01|5875.71|5875.01|5876.34|5875.64|5875.71|5875.01|43
1735776530000|2025-01-02 00:08:50|5875.84|5875.14|5876.46|5875.76|5876.59|5875.89|5875.84|5875.14|26
1735776540000|2025-01-02 00:09:00|5876.59|5875.89|5875.71|5875.01|5876.59|5875.89|5875.71|5875.01|20
1735776550000|2025-01-02 00:09:10|5875.59|5874.89|5876.09|5875.39|5876.09|5875.39|5875.59|5874.89|16
1735776560000|2025-01-02 00:09:20|5876.46|5875.76|5876.59|5875.89|5876.59|5875.89|5876.09|5875.39|62
1735776570000|2025-01-02 00:09:30|5877.09|5876.39|5877.09|5876.39|5877.46|5876.76|5877.09|5876.39|90
1735776580000|2025-01-02 00:09:40|5876.84|5876.14|5876.84|5876.14|5876.96|5876.26|5876.34|5875.64|52
1735776590000|2025-01-02 00:09:50|5877.09|5876.39|5876.34|5875.64|5877.09|5876.39|5876.34|5875.64|25
1735776600000|2025-01-02 00:10:00|5876.46|5875.76|5874.71|5874.01|5876.46|5875.76|5874.71|5874.01|83
1735776610000|2025-01-02 00:10:10|5874.96|5874.26|5874.09|5873.39|5875.09|5874.39|5874.09|5873.39|28
1735776620000|2025-01-02 00:10:20|5873.96|5873.26|5872.59|5871.89|5874.21|5873.51|5872.59|5871.89|56
1735776630000|2025-01-02 00:10:30|5872.46|5871.76|5872.59|5871.89|5872.71|5872.01|5872.21|5871.51|53
1735776640000|2025-01-02 00:10:40|5872.84|5872.14|5873.34|5872.64|5873.59|5872.89|5872.84|5872.14|54
1735776650000|2025-01-02 00:10:50|5873.46|5872.76|5872.46|5871.76|5873.59|5872.89|5872.21|5871.51|101
1735776660000|2025-01-02 00:11:00|5872.34|5871.64|5872.71|5872.01|5872.84|5872.14|5872.09|5871.39|35
1735776670000|2025-01-02 00:11:10|5872.84|5872.14|5872.46|5871.76|5873.09|5872.39|5872.34|5871.64|21
1735776680000|2025-01-02 00:11:20|5872.34|5871.64|5873.09|5872.39|5873.09|5872.39|5872.09|5871.39|32
1735776690000|2025-01-02 00:11:30|5873.34|5872.64|5873.84|5873.14|5873.84|5873.14|5873.34|5872.64|66
1735776700000|2025-01-02 00:11:40|5874.21|5873.51|5874.46|5873.76|5874.59|5873.89|5874.09|5873.39|27
1735776710000|2025-01-02 00:11:50|5874.34|5873.64|5873.59|5872.89|5874.34|5873.64|5873.59|5872.89|9
1735776720000|2025-01-02 00:12:00|5873.46|5872.76|5873.84|5873.14|5874.09|5873.39|5873.46|5872.76|22
1735776730000|2025-01-02 00:12:10|5873.96|5873.26|5873.09|5872.39|5874.09|5873.39|5873.09|5872.39|37
1735776740000|2025-01-02 00:12:20|5873.21|5872.51|5873.09|5872.39|5873.21|5872.51|5872.84|5872.14|11
1735776750000|2025-01-02 00:12:30|5872.96|5872.26|5872.34|5871.64|5873.09|5872.39|5872.34|5871.64|17
1735776760000|2025-01-02 00:12:40|5872.46|5871.76|5872.34|5871.64|5872.59|5871.89|5872.21|5871.51|17
1735776770000|2025-01-02 00:12:50|5872.09|5871.39|5871.34|5870.64|5872.09|5871.39|5870.84|5870.14|85
1735776780000|2025-01-02 00:13:00|5871.59|5870.89|5871.59|5870.89|5871.84|5871.14|5870.84|5870.14|118
1735776790000|2025-01-02 00:13:10|5871.34|5870.64|5871.96|5871.26|5871.96|5871.26|5870.71|5870.01|52
1735776800000|2025-01-02 00:13:20|5872.09|5871.39|5872.59|5871.89|5872.59|5871.89|5871.96|5871.26|72
1735776810000|2025-01-02 00:13:30|5872.84|5872.14|5872.59|5871.89|5872.84|5872.14|5872.34|5871.64|27
1735776820000|2025-01-02 00:13:40|5872.71|5872.01|5873.09|5872.39|5873.09|5872.39|5872.71|5872.01|23
1735776830000|2025-01-02 00:13:50|5872.96|5872.26|5873.21|5872.51|5873.34|5872.64|5872.84|5872.14|33
1735776840000|2025-01-02 00:14:00|5873.34|5872.64|5873.46|5872.76|5873.84|5873.14|5873.09|5872.39|50
1735776850000|2025-01-02 00:14:10|5873.34|5872.64|5872.84|5872.14|5873.34|5872.64|5872.09|5871.39|92
1735776860000|2025-01-02 00:14:20|5873.09|5872.39|5873.09|5872.39|5873.09|5872.39|5873.09|5872.39|3
1735776870000|2025-01-02 00:14:30|5873.34|5872.64|5873.59|5872.89|5873.59|5872.89|5873.34|5872.64|17
1735776880000|2025-01-02 00:14:40|5873.84|5873.14|5874.21|5873.51|5874.21|5873.51|5873.59|5872.89|33
1735776890000|2025-01-02 00:14:50|5874.09|5873.39|5873.09|5872.39|5874.09|5873.39|5873.09|5872.39|35
1735776900000|2025-01-02 00:15:00|5873.21|5872.51|5873.09|5872.39|5873.46|5872.76|5872.34|5871.64|42
1735776910000|2025-01-02 00:15:10|5872.96|5872.26|5873.84|5873.14|5873.84|5873.14|5872.34|5871.64|180
1735776920000|2025-01-02 00:15:20|5873.71|5873.01|5873.84|5873.14|5874.46|5873.76|5873.59|5872.89|59
1735776930000|2025-01-02 00:15:30|5873.96|5873.26|5873.21|5872.51|5874.09|5873.39|5872.71|5872.01|62
1735776940000|2025-01-02 00:15:40|5873.09|5872.39|5872.96|5872.26|5873.09|5872.39|5872.59|5871.89|26
1735776950000|2025-01-02 00:15:50|5873.09|5872.39|5871.84|5871.14|5873.09|5872.39|5871.84|5871.14|98
1735776960000|2025-01-02 00:16:00|5871.71|5871.01|5871.59|5870.89|5872.21|5871.51|5870.96|5870.26|78
1735776970000|2025-01-02 00:16:10|5871.21|5870.51|5871.59|5870.89|5871.84|5871.14|5871.09|5870.39|39
1735776980000|2025-01-02 00:16:20|5871.71|5871.01|5869.34|5868.64|5871.84|5871.14|5869.21|5868.51|231
1735776990000|2025-01-02 00:16:30|5869.21|5868.51|5868.84|5868.14|5869.34|5868.64|5868.59|5867.89|118
1735777000000|2025-01-02 00:16:40|5868.59|5867.89|5866.34|5865.64|5869.09|5868.39|5866.34|5865.64|315
1735777010000|2025-01-02 00:16:50|5866.84|5866.14|5866.09|5865.39|5867.09|5866.39|5864.84|5864.14|358
1735777020000|2025-01-02 00:17:00|5866.59|5865.89|5867.34|5866.64|5867.34|5866.64|5866.09|5865.39|124
1735777030000|2025-01-02 00:17:10|5867.21|5866.51|5863.84|5863.14|5867.21|5866.51|5863.84|5863.14|251
1735777040000|2025-01-02 00:17:20|5863.71|5863.01|5862.34|5861.64|5863.96|5863.26|5861.84|5861.14|391
1735777050000|2025-01-02 00:17:30|5862.09|5861.39|5863.34|5862.64|5863.34|5862.64|5861.96|5861.26|125
1735777060000|2025-01-02 00:17:40|5863.59|5862.89|5863.84|5863.14|5864.09|5863.39|5862.21|5861.51|307
1735777070000|2025-01-02 00:17:50|5863.59|5862.89|5859.21|5858.51|5863.84|5863.14|5858.59|5857.89|655
1735777080000|2025-01-02 00:18:00|5858.71|5858.01|5858.09|5857.39|5859.84|5859.14|5856.09|5855.39|403
1735777090000|2025-01-02 00:18:10|5858.21|5857.51|5858.71|5858.01|5858.96|5858.26|5857.09|5856.39|264
1735777100000|2025-01-02 00:18:20|5859.21|5858.51|5858.59|5857.89|5859.46|5858.76|5858.21|5857.51|137
1735777110000|2025-01-02 00:18:30|5858.84|5858.14|5858.34|5857.64|5859.71|5859.01|5858.34|5857.64|74
1735777120000|2025-01-02 00:18:40|5857.59|5856.89|5859.59|5858.89|5859.59|5858.89|5857.46|5856.76|125
1735777130000|2025-01-02 00:18:50|5859.71|5859.01|5860.21|5859.51|5860.59|5859.89|5859.59|5858.89|136
1735777140000|2025-01-02 00:19:00|5860.09|5859.39|5859.34|5858.64|5860.34|5859.64|5858.46|5857.76|186
1735777150000|2025-01-02 00:19:10|5859.21|5858.51|5857.84|5857.14|5859.21|5858.51|5857.34|5856.64|119
1735777160000|2025-01-02 00:19:20|5857.96|5857.26|5859.34|5858.64|5859.84|5859.14|5857.96|5857.26|103
1735777170000|2025-01-02 00:19:30|5859.09|5858.39|5859.21|5858.51|5859.46|5858.76|5858.46|5857.76|99
1735777180000|2025-01-02 00:19:40|5859.09|5858.39|5860.84|5860.14|5860.84|5860.14|5859.09|5858.39|73
1735777190000|2025-01-02 00:19:50|5860.71|5860.01|5860.96|5860.26|5861.09|5860.39|5860.71|5860.01|20
1735777200000|2025-01-02 00:20:00|5860.84|5860.14|5859.59|5858.89|5861.09|5860.39|5859.34|5858.64|48
1735777210000|2025-01-02 00:20:10|5859.46|5858.76|5860.71|5860.01|5860.71|5860.01|5859.46|5858.76|45
1735777220000|2025-01-02 00:20:20|5860.84|5860.14|5861.09|5860.39|5861.34|5860.64|5860.59|5859.89|20
1735777230000|2025-01-02 00:20:30|5861.21|5860.51|5861.34|5860.64|5861.46|5860.76|5861.09|5860.39|8
1735777240000|2025-01-02 00:20:40|5861.21|5860.51|5860.59|5859.89|5861.34|5860.64|5860.21|5859.51|39
1735777250000|2025-01-02 00:20:50|5860.46|5859.76|5860.21|5859.51|5860.46|5859.76|5859.96|5859.26|22
1735777260000|2025-01-02 00:21:00|5859.84|5859.14|5860.59|5859.89|5860.59|5859.89|5859.09|5858.39|114
1735777270000|2025-01-02 00:21:10|5860.71|5860.01|5860.34|5859.64|5860.84|5860.14|5859.59|5858.89|42
1735777280000|2025-01-02 00:21:20|5860.46|5859.76|5860.96|5860.26|5860.96|5860.26|5860.34|5859.64|19
1735777290000|2025-01-02 00:21:30|5860.84|5860.14|5860.59|5859.89|5861.34|5860.64|5860.46|5859.76|25
1735777300000|2025-01-02 00:21:40|5860.46|5859.76|5859.59|5858.89|5860.59|5859.89|5859.34|5858.64|27
1735777310000|2025-01-02 00:21:50|5859.34|5858.64|5860.09|5859.39|5860.34|5859.64|5859.34|5858.64|29
1735777320000|2025-01-02 00:22:00|5859.96|5859.26|5859.96|5859.26|5860.46|5859.76|5859.84|5859.14|22
1735777330000|2025-01-02 00:22:10|5860.09|5859.39|5860.46|5859.76|5860.59|5859.89|5859.84|5859.14|39
1735777340000|2025-01-02 00:22:20|5860.84|5860.14|5861.96|5861.26|5862.34|5861.64|5860.84|5860.14|149
1735777350000|2025-01-02 00:22:30|5861.84|5861.14|5861.46|5860.76|5862.21|5861.51|5861.46|5860.76|56
1735777360000|2025-01-02 00:22:40|5861.59|5860.89|5861.71|5861.01|5862.21|5861.51|5861.59|5860.89|21
1735777370000|2025-01-02 00:22:50|5861.59|5860.89|5861.21|5860.51|5861.71|5861.01|5861.09|5860.39|15
1735777380000|2025-01-02 00:23:00|5861.09|5860.39|5861.34|5860.64|5861.34|5860.64|5860.34|5859.64|65
1735777390000|2025-01-02 00:23:10|5861.59|5860.89|5862.09|5861.39|5862.09|5861.39|5861.21|5860.51|45
1735777400000|2025-01-02 00:23:20|5862.34|5861.64|5861.21|5860.51|5862.34|5861.64|5861.09|5860.39|65
1735777410000|2025-01-02 00:23:30|5861.59|5860.89|5861.21|5860.51|5861.59|5860.89|5860.59|5859.89|27
1735777420000|2025-01-02 00:23:40|5861.34|5860.64|5861.96|5861.26|5862.09|5861.39|5861.34|5860.64|30
1735777430000|2025-01-02 00:23:50|5861.84|5861.14|5861.46|5860.76|5861.96|5861.26|5860.84|5860.14|54
1735777440000|2025-01-02 00:24:00|5861.59|5860.89|5861.84|5861.14|5862.09|5861.39|5861.59|5860.89|21
1735777450000|2025-01-02 00:24:10|5861.34|5860.64|5861.84|5861.14|5861.84|5861.14|5861.34|5860.64|30
1735777460000|2025-01-02 00:24:20|5861.71|5861.01|5861.84|5861.14|5861.84|5861.14|5861.59|5860.89|22
1735777470000|2025-01-02 00:24:30|5862.09|5861.39|5861.96|5861.26|5862.09|5861.39|5861.71|5861.01|13
1735777480000|2025-01-02 00:24:40|5862.09|5861.39|5862.21|5861.51|5862.34|5861.64|5862.09|5861.39|35
1735777490000|2025-01-02 00:24:50|5862.09|5861.39|5862.84|5862.14|5862.84|5862.14|5862.09|5861.39|71
1735777500000|2025-01-02 00:25:00|5862.71|5862.01|5863.59|5862.89|5863.59|5862.89|5862.09|5861.39|54
1735777510000|2025-01-02 00:25:10|5863.71|5863.01|5863.84|5863.14|5864.34|5863.64|5863.71|5863.01|91
1735777520000|2025-01-02 00:25:20|5863.96|5863.26|5864.09|5863.39|5864.09|5863.39|5863.96|5863.26|5
1735777530000|2025-01-02 00:25:30|5864.21|5863.51|5863.71|5863.01|5864.34|5863.64|5863.71|5863.01|33
1735777540000|2025-01-02 00:25:40|5863.59|5862.89|5863.84|5863.14|5863.84|5863.14|5863.59|5862.89|2
1735777550000|2025-01-02 00:25:50|5863.96|5863.26|5864.21|5863.51|5864.21|5863.51|5863.84|5863.14|28
1735777560000|2025-01-02 00:26:00|5864.34|5863.64|5863.59|5862.89|5864.34|5863.64|5863.59|5862.89|33
1735777570000|2025-01-02 00:26:10|5863.84|5863.14|5864.09|5863.39|5864.09|5863.39|5863.59|5862.89|18
1735777580000|2025-01-02 00:26:20|5864.21|5863.51|5864.34|5863.64|5864.34|5863.64|5863.59|5862.89|48
1735777590000|2025-01-02 00:26:30|5864.09|5863.39|5863.71|5863.01|5864.09|5863.39|5863.59|5862.89|30
1735777600000|2025-01-02 00:26:40|5863.59|5862.89|5863.59|5862.89|5863.84|5863.14|5862.84|5862.14|41
1735777610000|2025-01-02 00:26:50|5863.34|5862.64|5863.34|5862.64|5863.34|5862.64|5862.84|5862.14|26
1735777620000|2025-01-02 00:27:00|5863.59|5862.89|5863.84|5863.14|5864.34|5863.64|5863.34|5862.64|31
1735777630000|2025-01-02 00:27:10|5863.59|5862.89|5863.96|5863.26|5863.96|5863.26|5863.59|5862.89|18
1735777640000|2025-01-02 00:27:20|5863.84|5863.14|5863.59|5862.89|5863.84|5863.14|5863.59|5862.89|4
1735777650000|2025-01-02 00:27:30|5863.84|5863.14|5863.59|5862.89|5863.84|5863.14|5863.59|5862.89|16
1735777660000|2025-01-02 00:27:40|5863.84|5863.14|5863.96|5863.26|5863.96|5863.26|5863.84|5863.14|6
1735777670000|2025-01-02 00:27:50|5863.84|5863.14|5863.84|5863.14|5863.96|5863.26|5863.71|5863.01|12
1735777680000|2025-01-02 00:28:00|5863.96|5863.26|5864.09|5863.39|5864.09|5863.39|5863.96|5863.26|8
1735777690000|2025-01-02 00:28:10|||||||||3
1735777700000|2025-01-02 00:28:20|5863.96|5863.26|5862.96|5862.26|5863.96|5863.26|5862.96|5862.26|78
1735777710000|2025-01-02 00:28:30|5863.09|5862.39|5862.84|5862.14|5863.09|5862.39|5862.84|5862.14|24
1735777720000|2025-01-02 00:28:40|5862.59|5861.89|5862.46|5861.76|5863.34|5862.64|5862.46|5861.76|43
1735777730000|2025-01-02 00:28:50|5862.34|5861.64|5861.09|5860.39|5862.34|5861.64|5861.09|5860.39|70
1735777740000|2025-01-02 00:29:00|5860.96|5860.26|5861.09|5860.39|5861.71|5861.01|5860.84|5860.14|74
1735777750000|2025-01-02 00:29:10|5860.84|5860.14|5859.84|5859.14|5861.09|5860.39|5859.59|5858.89|99
1735777760000|2025-01-02 00:29:20|5860.09|5859.39|5860.34|5859.64|5860.59|5859.89|5859.84|5859.14|81
1735777770000|2025-01-02 00:29:30|5860.59|5859.89|5861.34|5860.64|5861.34|5860.64|5860.59|5859.89|25
1735777780000|2025-01-02 00:29:40|5861.09|5860.39|5860.84|5860.14|5861.21|5860.51|5860.84|5860.14|32
1735777790000|2025-01-02 00:29:50|5860.96|5860.26|5861.71|5861.01|5861.71|5861.01|5860.96|5860.26|29
1735777800000|2025-01-02 00:30:00|5861.59|5860.89|5860.84|5860.14|5861.71|5861.01|5860.09|5859.39|40
1735777810000|2025-01-02 00:30:10|5860.71|5860.01|5860.34|5859.64|5860.84|5860.14|5859.59|5858.89|51
1735777820000|2025-01-02 00:30:20|5860.71|5860.01|5860.46|5859.76|5860.71|5860.01|5859.96|5859.26|36
1735777830000|2025-01-02 00:30:30|5860.59|5859.89|5860.84|5860.14|5861.09|5860.39|5860.34|5859.64|23
1735777840000|2025-01-02 00:30:40|5860.59|5859.89|5860.09|5859.39|5860.71|5860.01|5859.84|5859.14|51
1735777850000|2025-01-02 00:30:50|5860.34|5859.64|5860.59|5859.89|5860.59|5859.89|5860.34|5859.64|17
1735777860000|2025-01-02 00:31:00|5860.46|5859.76|5860.34|5859.64|5860.46|5859.76|5860.09|5859.39|21
1735777870000|2025-01-02 00:31:10|5860.46|5859.76|5861.46|5860.76|5861.59|5860.89|5860.46|5859.76|65
1735777880000|2025-01-02 00:31:20|5861.59|5860.89|5863.34|5862.64|5863.34|5862.64|5861.59|5860.89|58
1735777890000|2025-01-02 00:31:30|5863.46|5862.76|5863.84|5863.14|5863.84|5863.14|5863.34|5862.64|61
1735777900000|2025-01-02 00:31:40|5864.09|5863.39|5863.84|5863.14|5864.09|5863.39|5863.84|5863.14|27
1735777910000|2025-01-02 00:31:50|5863.71|5863.01|5864.09|5863.39|5864.09|5863.39|5863.59|5862.89|20
1735777920000|2025-01-02 00:32:00|5864.34|5863.64|5865.21|5864.51|5865.21|5864.51|5864.34|5863.64|73
1735777930000|2025-01-02 00:32:10|5865.09|5864.39|5865.21|5864.51|5865.34|5864.64|5864.46|5863.76|47
1735777940000|2025-01-02 00:32:20|5865.34|5864.64|5865.59|5864.89|5865.59|5864.89|5865.09|5864.39|33
1735777950000|2025-01-02 00:32:30|5865.46|5864.76|5865.59|5864.89|5865.84|5865.14|5865.34|5864.64|28
1735777960000|2025-01-02 00:32:40|5865.84|5865.14|5866.09|5865.39|5866.09|5865.39|5865.34|5864.64|52
1735777970000|2025-01-02 00:32:50|5866.34|5865.64|5865.34|5864.64|5866.59|5865.89|5865.34|5864.64|108
1735777980000|2025-01-02 00:33:00|5865.46|5864.76|5864.34|5863.64|5865.59|5864.89|5864.34|5863.64|103
1735777990000|2025-01-02 00:33:10|5864.21|5863.51|5864.34|5863.64|5864.59|5863.89|5864.09|5863.39|41
1735778000000|2025-01-02 00:33:20|5864.71|5864.01|5865.59|5864.89|5865.59|5864.89|5864.71|5864.01|58
1735778010000|2025-01-02 00:33:30|5865.46|5864.76|5865.84|5865.14|5865.84|5865.14|5865.46|5864.76|21
1735778020000|2025-01-02 00:33:40|5865.59|5864.89|5866.59|5865.89|5866.59|5865.89|5865.59|5864.89|45
1735778030000|2025-01-02 00:33:50|5866.84|5866.14|5867.09|5866.39|5867.59|5866.89|5866.84|5866.14|120
1735778040000|2025-01-02 00:34:00|5866.84|5866.14|5867.59|5866.89|5867.59|5866.89|5866.84|5866.14|61
1735778050000|2025-01-02 00:34:10|5867.34|5866.64|5867.59|5866.89|5867.59|5866.89|5867.34|5866.64|34
1735778060000|2025-01-02 00:34:20|5867.46|5866.76|5867.34|5866.64|5867.59|5866.89|5867.34|5866.64|28
1735778070000|2025-01-02 00:34:30|5867.09|5866.39|5867.09|5866.39|5867.21|5866.51|5866.84|5866.14|17
1735778080000|2025-01-02 00:34:40|5866.96|5866.26|5867.21|5866.51|5867.34|5866.64|5866.96|5866.26|8
1735778090000|2025-01-02 00:34:50|5867.09|5866.39|5867.09|5866.39|5867.09|5866.39|5867.09|5866.39|12
1735778100000|2025-01-02 00:35:00|5866.59|5865.89|5866.84|5866.14|5866.84|5866.14|5866.59|5865.89|28
1735778110000|2025-01-02 00:35:10|5866.71|5866.01|5866.34|5865.64|5866.84|5866.14|5866.34|5865.64|13
1735778120000|2025-01-02 00:35:20|5866.21|5865.51|5866.34|5865.64|5866.34|5865.64|5866.09|5865.39|32
1735778130000|2025-01-02 00:35:30|5866.46|5865.76|5866.59|5865.89|5866.84|5866.14|5866.46|5865.76|38
1735778140000|2025-01-02 00:35:40|5866.46|5865.76|5866.59|5865.89|5866.71|5866.01|5866.34|5865.64|8
1735778150000|2025-01-02 00:35:50|5866.46|5865.76|5866.59|5865.89|5866.59|5865.89|5866.21|5865.51|9
1735778160000|2025-01-02 00:36:00|5866.84|5866.14|5865.34|5864.64|5867.09|5866.39|5864.59|5863.89|437
1735778170000|2025-01-02 00:36:10|5865.46|5864.76|5865.46|5864.76|5865.59|5864.89|5865.34|5864.64|23
1735778180000|2025-01-02 00:36:20|5865.34|5864.64|5865.59|5864.89|5865.84|5865.14|5865.34|5864.64|9
1735778190000|2025-01-02 00:36:30|5865.34|5864.64|5865.96|5865.26|5866.09|5865.39|5865.34|5864.64|18
1735778200000|2025-01-02 00:36:40|5866.09|5865.39|5866.09|5865.39|5866.09|5865.39|5866.09|5865.39|8
1735778210000|2025-01-02 00:36:50|5866.34|5865.64|5866.46|5865.76|5866.46|5865.76|5866.34|5865.64|36
1735778220000|2025-01-02 00:37:00|5866.59|5865.89|5866.84|5866.14|5866.84|5866.14|5866.59|5865.89|23
1735778230000|2025-01-02 00:37:10|5866.71|5866.01|5866.59|5865.89|5866.84|5866.14|5866.34|5865.64|21
1735778240000|2025-01-02 00:37:20|5866.71|5866.01|5866.84|5866.14|5866.84|5866.14|5866.59|5865.89|14
1735778250000|2025-01-02 00:37:30|5866.96|5866.26|5867.09|5866.39|5867.46|5866.76|5866.96|5866.26|47
1735778260000|2025-01-02 00:37:40|5867.21|5866.51|5867.59|5866.89|5867.59|5866.89|5867.21|5866.51|17
1735778270000|2025-01-02 00:37:50|5867.71|5867.01|5867.84|5867.14|5867.84|5867.14|5867.71|5867.01|40
1735778280000|2025-01-02 00:38:00|5868.84|5868.14|5869.59|5868.89|5870.09|5869.39|5868.59|5867.89|218
1735778290000|2025-01-02 00:38:10|5869.46|5868.76|5869.34|5868.64|5869.46|5868.76|5869.09|5868.39|58
1735778300000|2025-01-02 00:38:20|5869.21|5868.51|5869.59|5868.89|5869.59|5868.89|5869.09|5868.39|36
1735778310000|2025-01-02 00:38:30|5869.84|5869.14|5869.84|5869.14|5869.96|5869.26|5869.84|5869.14|37
1735778320000|2025-01-02 00:38:40|5869.96|5869.26|5870.96|5870.26|5871.09|5870.39|5869.96|5869.26|197
1735778330000|2025-01-02 00:38:50|5871.09|5870.39|5870.59|5869.89|5871.09|5870.39|5870.59|5869.89|35
1735778340000|2025-01-02 00:39:00|5870.84|5870.14|5870.71|5870.01|5871.09|5870.39|5870.71|5870.01|36
1735778350000|2025-01-02 00:39:10|5870.59|5869.89|5870.59|5869.89|5870.84|5870.14|5870.34|5869.64|31
1735778360000|2025-01-02 00:39:20|5870.46|5869.76|5870.34|5869.64|5870.59|5869.89|5870.34|5869.64|26
1735778370000|2025-01-02 00:39:30|5870.09|5869.39|5869.84|5869.14|5870.34|5869.64|5869.84|5869.14|47
1735778380000|2025-01-02 00:39:40|5869.71|5869.01|5869.84|5869.14|5870.09|5869.39|5869.59|5868.89|11
1735778390000|2025-01-02 00:39:50|5869.59|5868.89|5870.09|5869.39|5870.09|5869.39|5869.59|5868.89|10
1735778400000|2025-01-02 00:40:00|5870.21|5869.51|5870.09|5869.39|5870.59|5869.89|5870.09|5869.39|25
1735778410000|2025-01-02 00:40:10|5869.96|5869.26|5870.09|5869.39|5870.46|5869.76|5869.96|5869.26|27
1735778420000|2025-01-02 00:40:20|||||||||23
1735778430000|2025-01-02 00:40:30|5869.84|5869.14|5870.09|5869.39|5870.09|5869.39|5869.84|5869.14|4
1735778440000|2025-01-02 00:40:40|5869.96|5869.26|5869.59|5868.89|5869.96|5869.26|5869.59|5868.89|7
1735778450000|2025-01-02 00:40:50|5869.46|5868.76|5870.09|5869.39|5870.09|5869.39|5869.46|5868.76|51
1735778460000|2025-01-02 00:41:00|5870.34|5869.64|5870.34|5869.64|5870.59|5869.89|5870.34|5869.64|19
1735778470000|2025-01-02 00:41:10|5870.09|5869.39|5870.34|5869.64|5870.34|5869.64|5869.96|5869.26|8
1735778480000|2025-01-02 00:41:20|5870.59|5869.89|5870.59|5869.89|5870.59|5869.89|5870.59|5869.89|9
1735778490000|2025-01-02 00:41:30|5870.34|5869.64|5870.59|5869.89|5870.59|5869.89|5870.34|5869.64|10
1735778500000|2025-01-02 00:41:40|5870.71|5870.01|5871.09|5870.39|5871.09|5870.39|5870.71|5870.01|48
1735778510000|2025-01-02 00:41:50|5871.21|5870.51|5872.21|5871.51|5872.34|5871.64|5871.09|5870.39|65
1735778520000|2025-01-02 00:42:00|5872.09|5871.39|5872.34|5871.64|5872.84|5872.14|5871.96|5871.26|97
1735778530000|2025-01-02 00:42:10|5872.59|5871.89|5872.59|5871.89|5872.59|5871.89|5872.34|5871.64|90
1735778540000|2025-01-02 00:42:20|5872.46|5871.76|5872.34|5871.64|5872.59|5871.89|5872.34|5871.64|30
1735778550000|2025-01-02 00:42:30|5872.71|5872.01|5873.09|5872.39|5873.09|5872.39|5872.71|5872.01|29
1735778560000|2025-01-02 00:42:40|5873.34|5872.64|5873.34|5872.64|5873.84|5873.14|5873.34|5872.64|170
1735778570000|2025-01-02 00:42:50|5873.46|5872.76|5874.21|5873.51|5874.34|5873.64|5873.34|5872.64|114
1735778580000|2025-01-02 00:43:00|5874.34|5873.64|5874.34|5873.64|5874.59|5873.89|5874.09|5873.39|55
1735778590000|2025-01-02 00:43:10|5874.09|5873.39|5875.59|5874.89|5875.84|5875.14|5873.84|5873.14|178
1735778600000|2025-01-02 00:43:20|5875.46|5874.76|5875.34|5874.64|5875.59|5874.89|5875.09|5874.39|39
1735778610000|2025-01-02 00:43:30|5875.59|5874.89|5875.59|5874.89|5875.84|5875.14|5875.34|5874.64|67
1735778620000|2025-01-02 00:43:40|5875.71|5875.01|5875.84|5875.14|5875.84|5875.14|5875.59|5874.89|14
1735778630000|2025-01-02 00:43:50|5875.96|5875.26|5875.84|5875.14|5876.09|5875.39|5875.84|5875.14|38
1735778640000|2025-01-02 00:44:00|5875.96|5875.26|5876.59|5875.89|5876.84|5876.14|5875.96|5875.26|98
1735778650000|2025-01-02 00:44:10|||||||||15
1735778660000|2025-01-02 00:44:20|5876.34|5875.64|5877.09|5876.39|5877.09|5876.39|5876.34|5875.64|32
1735778670000|2025-01-02 00:44:30|5876.84|5876.14|5876.34|5875.64|5876.84|5876.14|5876.09|5875.39|124
1735778680000|2025-01-02 00:44:40|5876.46|5875.76|5877.09|5876.39|5877.34|5876.64|5876.46|5875.76|73
1735778690000|2025-01-02 00:44:50|5876.84|5876.14|5877.09|5876.39|5877.34|5876.64|5876.84|5876.14|29
1735778700000|2025-01-02 00:45:00|5877.21|5876.51|5878.21|5877.51|5878.34|5877.64|5877.21|5876.51|75
1735778710000|2025-01-02 00:45:10|5878.09|5877.39|5877.34|5876.64|5878.09|5877.39|5877.09|5876.39|92
1735778720000|2025-01-02 00:45:20|5877.59|5876.89|5878.09|5877.39|5878.09|5877.39|5877.34|5876.64|66
1735778730000|2025-01-02 00:45:30|5877.84|5877.14|5878.09|5877.39|5878.09|5877.39|5877.84|5877.14|48
1735778740000|2025-01-02 00:45:40|5878.21|5877.51|5878.59|5877.89|5878.84|5878.14|5878.21|5877.51|64
1735778750000|2025-01-02 00:45:50|5878.34|5877.64|5878.84|5878.14|5878.84|5878.14|5878.34|5877.64|27
1735778760000|2025-01-02 00:46:00|5878.71|5878.01|5879.09|5878.39|5879.59|5878.89|5878.09|5877.39|161
1735778770000|2025-01-02 00:46:10|5878.84|5878.14|5879.59|5878.89|5879.59|5878.89|5878.71|5878.01|37
1735778780000|2025-01-02 00:46:20|5879.71|5879.01|5880.09|5879.39|5880.09|5879.39|5879.59|5878.89|53
1735778790000|2025-01-02 00:46:30|5881.09|5880.39|5881.21|5880.51|5881.59|5880.89|5880.84|5880.14|226
1735778800000|2025-01-02 00:46:40|5881.09|5880.39|5881.34|5880.64|5881.34|5880.64|5880.84|5880.14|42
1735778810000|2025-01-02 00:46:50|5881.59|5880.89|5880.84|5880.14|5881.59|5880.89|5880.84|5880.14|39
1735778820000|2025-01-02 00:47:00|5880.71|5880.01|5878.96|5878.26|5880.84|5880.14|5878.96|5878.26|184
1735778830000|2025-01-02 00:47:10|5878.84|5878.14|5879.09|5878.39|5879.46|5878.76|5878.59|5877.89|180
1735778840000|2025-01-02 00:47:20|5879.21|5878.51|5880.09|5879.39|5880.09|5879.39|5879.09|5878.39|102
1735778850000|2025-01-02 00:47:30|5879.96|5879.26|5880.59|5879.89|5880.59|5879.89|5879.96|5879.26|38
1735778860000|2025-01-02 00:47:40|5880.34|5879.64|5880.59|5879.89|5880.84|5880.14|5880.34|5879.64|33
1735778870000|2025-01-02 00:47:50|5880.71|5880.01|5880.59|5879.89|5880.71|5880.01|5880.59|5879.89|22
1735778880000|2025-01-02 00:48:00|5880.46|5879.76|5880.59|5879.89|5880.84|5880.14|5880.34|5879.64|38
1735778890000|2025-01-02 00:48:10|5880.84|5880.14|5881.09|5880.39|5881.34|5880.64|5880.71|5880.01|37
1735778900000|2025-01-02 00:48:20|5881.21|5880.51|5881.09|5880.39|5881.34|5880.64|5881.09|5880.39|12
1735778910000|2025-01-02 00:48:30|5880.96|5880.26|5880.96|5880.26|5880.96|5880.26|5880.84|5880.14|33
1735778920000|2025-01-02 00:48:40|5880.84|5880.14|5880.59|5879.89|5881.09|5880.39|5880.59|5879.89|19
1735778930000|2025-01-02 00:48:50|5880.71|5880.01|5880.59|5879.89|5880.84|5880.14|5880.59|5879.89|9
1735778940000|2025-01-02 00:49:00|5880.34|5879.64|5880.09|5879.39|5880.34|5879.64|5880.09|5879.39|74
1735778950000|2025-01-02 00:49:10|5879.96|5879.26|5880.09|5879.39|5880.09|5879.39|5879.84|5879.14|50
1735778960000|2025-01-02 00:49:20|5880.34|5879.64|5880.59|5879.89|5880.71|5880.01|5880.09|5879.39|34
1735778980000|2025-01-02 00:49:40|5880.46|5879.76|5880.34|5879.64|5880.46|5879.76|5880.34|5879.64|20
1735778990000|2025-01-02 00:49:50|5880.21|5879.51|5880.09|5879.39|5880.21|5879.51|5880.09|5879.39|13
1735779000000|2025-01-02 00:50:00|5880.21|5879.51|5880.59|5879.89|5880.84|5880.14|5880.21|5879.51|50
1735779010000|2025-01-02 00:50:10|5880.71|5880.01|5880.71|5880.01|5880.84|5880.14|5880.59|5879.89|11
1735779020000|2025-01-02 00:50:20|5880.59|5879.89|5880.09|5879.39|5880.59|5879.89|5879.84|5879.14|49
1735779030000|2025-01-02 00:50:30|5879.96|5879.26|5880.09|5879.39|5880.09|5879.39|5879.84|5879.14|18
1735779040000|2025-01-02 00:50:40|5880.34|5879.64|5880.34|5879.64|5880.34|5879.64|5880.34|5879.64|26
1735779050000|2025-01-02 00:50:50|5880.21|5879.51|5880.09|5879.39|5880.34|5879.64|5880.09|5879.39|17
1735779060000|2025-01-02 00:51:00|5880.34|5879.64|5879.34|5878.64|5880.34|5879.64|5879.34|5878.64|65
1735779070000|2025-01-02 00:51:10|5879.21|5878.51|5878.59|5877.89|5879.21|5878.51|5878.59|5877.89|129
1735779080000|2025-01-02 00:51:20|5878.84|5878.14|5879.34|5878.64|5879.59|5878.89|5878.84|5878.14|40
1735779090000|2025-01-02 00:51:30|5879.21|5878.51|5878.84|5878.14|5879.21|5878.51|5878.84|5878.14|20
1735779100000|2025-01-02 00:51:40|5878.71|5878.01|5879.21|5878.51|5879.21|5878.51|5878.71|5878.01|18
1735779110000|2025-01-02 00:51:50|5879.09|5878.39|5879.09|5878.39|5879.34|5878.64|5879.09|5878.39|20
1735779120000|2025-01-02 00:52:00|5879.34|5878.64|5878.84|5878.14|5879.34|5878.64|5878.84|5878.14|14
1735779130000|2025-01-02 00:52:10|5878.71|5878.01|5879.34|5878.64|5879.34|5878.64|5878.59|5877.89|19
1735779140000|2025-01-02 00:52:20|5879.59|5878.89|5879.59|5878.89|5879.59|5878.89|5879.34|5878.64|14
1735779150000|2025-01-02 00:52:30|5879.34|5878.64|5880.09|5879.39|5880.34|5879.64|5879.34|5878.64|60
1735779160000|2025-01-02 00:52:40|5879.59|5878.89|5879.59|5878.89|5879.59|5878.89|5879.59|5878.89|14
1735779170000|2025-01-02 00:52:50|5879.71|5879.01|5880.09|5879.39|5880.09|5879.39|5879.59|5878.89|12
1735779180000|2025-01-02 00:53:00|5879.96|5879.26|5880.09|5879.39|5880.09|5879.39|5879.84|5879.14|6
1735779190000|2025-01-02 00:53:10|5880.21|5879.51|5880.09|5879.39|5880.21|5879.51|5880.09|5879.39|14
1735779200000|2025-01-02 00:53:20|5880.34|5879.64|5880.59|5879.89|5880.59|5879.89|5880.34|5879.64|7
1735779210000|2025-01-02 00:53:30|5880.71|5880.01|5880.09|5879.39|5880.71|5880.01|5880.09|5879.39|32
1735779220000|2025-01-02 00:53:40|5879.59|5878.89|5880.09|5879.39|5880.59|5879.89|5879.59|5878.89|111
1735779230000|2025-01-02 00:53:50|5880.21|5879.51|5880.34|5879.64|5880.34|5879.64|5880.21|5879.51|9
1735779240000|2025-01-02 00:54:00|5880.09|5879.39|5880.59|5879.89|5880.59|5879.89|5880.09|5879.39|11
1735779250000|2025-01-02 00:54:10|5880.84|5880.14|5881.84|5881.14|5882.09|5881.39|5880.59|5879.89|174
1735779260000|2025-01-02 00:54:20|5881.71|5881.01|5881.59|5880.89|5881.71|5881.01|5881.34|5880.64|27
1735779270000|2025-01-02 00:54:30|5881.46|5880.76|5881.09|5880.39|5881.46|5880.76|5881.09|5880.39|19
1735779280000|2025-01-02 00:54:40|5880.84|5880.14|5880.84|5880.14|5880.96|5880.26|5880.59|5879.89|27
1735779290000|2025-01-02 00:54:50|5881.09|5880.39|5881.09|5880.39|5881.09|5880.39|5880.96|5880.26|17
1735779300000|2025-01-02 00:55:00|5880.96|5880.26|5880.84|5880.14|5881.09|5880.39|5880.84|5880.14|10
1735779310000|2025-01-02 00:55:10|5880.59|5879.89|5880.71|5880.01|5880.71|5880.01|5880.59|5879.89|13
1735779320000|2025-01-02 00:55:20|5880.59|5879.89|5881.09|5880.39|5881.09|5880.39|5880.59|5879.89|9
1735779330000|2025-01-02 00:55:30|5880.96|5880.26|5881.59|5880.89|5881.59|5880.89|5880.84|5880.14|12
1735779340000|2025-01-02 00:55:40|||||||||4
1735779350000|2025-01-02 00:55:50|5881.34|5880.64|5881.59|5880.89|5881.71|5881.01|5881.34|5880.64|34
1735779360000|2025-01-02 00:56:00|5882.09|5881.39|5881.59|5880.89|5882.09|5881.39|5881.59|5880.89|25
1735779370000|2025-01-02 00:56:10|5881.71|5881.01|5882.34|5881.64|5882.34|5881.64|5881.59|5880.89|18
1735779380000|2025-01-02 00:56:20|5882.59|5881.89|5882.84|5882.14|5882.84|5882.14|5882.34|5881.64|68
1735779390000|2025-01-02 00:56:30|5882.59|5881.89|5882.96|5882.26|5883.09|5882.39|5882.59|5881.89|30
1735779400000|2025-01-02 00:56:40|5882.84|5882.14|5882.34|5881.64|5883.09|5882.39|5882.34|5881.64|71
1735779410000|2025-01-02 00:56:50|5882.09|5881.39|5881.84|5881.14|5882.09|5881.39|5881.84|5881.14|14
1735779420000|2025-01-02 00:57:00|5881.59|5880.89|5881.34|5880.64|5881.59|5880.89|5881.34|5880.64|34
1735779430000|2025-01-02 00:57:10|5881.21|5880.51|5881.09|5880.39|5881.21|5880.51|5881.09|5880.39|7
1735779440000|2025-01-02 00:57:20|5880.96|5880.26|5880.96|5880.26|5881.21|5880.51|5880.84|5880.14|36
1735779450000|2025-01-02 00:57:30|5880.84|5880.14|5880.34|5879.64|5880.96|5880.26|5880.34|5879.64|26
1735779460000|2025-01-02 00:57:40|5880.09|5879.39|5879.84|5879.14|5880.09|5879.39|5879.46|5878.76|66
1735779470000|2025-01-02 00:57:50|5879.59|5878.89|5879.84|5879.14|5879.84|5879.14|5879.59|5878.89|11
1735779480000|2025-01-02 00:58:00|5880.09|5879.39|5879.09|5878.39|5880.09|5879.39|5879.09|5878.39|30
1735779490000|2025-01-02 00:58:10|5878.96|5878.26|5878.71|5878.01|5879.09|5878.39|5878.71|5878.01|63
1735779500000|2025-01-02 00:58:20|5878.84|5878.14|5879.34|5878.64|5879.59|5878.89|5878.71|5878.01|41
1735779510000|2025-01-02 00:58:30|5879.46|5878.76|5878.84|5878.14|5879.46|5878.76|5878.84|5878.14|19
1735779520000|2025-01-02 00:58:40|5878.96|5878.26|5878.84|5878.14|5879.09|5878.39|5878.84|5878.14|18
1735779530000|2025-01-02 00:58:50|5878.96|5878.26|5879.34|5878.64|5879.34|5878.64|5878.84|5878.14|29
1735779540000|2025-01-02 00:59:00|5879.59|5878.89|5879.34|5878.64|5879.71|5879.01|5879.34|5878.64|23
1735779550000|2025-01-02 00:59:10|5878.84|5878.14|5879.34|5878.64|5879.34|5878.64|5878.84|5878.14|35
1735779560000|2025-01-02 00:59:20|5879.46|5878.76|5879.34|5878.64|5879.59|5878.89|5879.34|5878.64|8
1735779570000|2025-01-02 00:59:30|5879.46|5878.76|5879.59|5878.89|5879.59|5878.89|5879.34|5878.64|6
1735779580000|2025-01-02 00:59:40|5879.71|5879.01|5879.71|5879.01|5879.84|5879.14|5879.59|5878.89|4
1735779590000|2025-01-02 00:59:50|5879.84|5879.14|5879.84|5879.14|5879.84|5879.14|5879.84|5879.14|4
1735779600000|2025-01-02 01:00:00|5880.34|5879.64|5881.46|5880.76|5881.59|5880.89|5880.09|5879.39|176
1735779610000|2025-01-02 01:00:10|5881.34|5880.64|5880.84|5880.14|5881.59|5880.89|5880.84|5880.14|62
1735779620000|2025-01-02 01:00:20|5880.71|5880.01|5882.21|5881.51|5882.34|5881.64|5880.71|5880.01|113
1735779630000|2025-01-02 01:00:30|5882.34|5881.64|5882.09|5881.39|5882.46|5881.76|5881.84|5881.14|58
1735779640000|2025-01-02 01:00:40|5881.84|5881.14|5882.34|5881.64|5882.59|5881.89|5881.84|5881.14|46
1735779650000|2025-01-02 01:00:50|5882.46|5881.76|5881.84|5881.14|5882.84|5882.14|5881.84|5881.14|31
1735779660000|2025-01-02 01:01:00|5882.09|5881.39|5882.59|5881.89|5883.34|5882.64|5882.09|5881.39|104
1735779670000|2025-01-02 01:01:10|5882.34|5881.64|5883.09|5882.39|5883.09|5882.39|5882.34|5881.64|33
1735779680000|2025-01-02 01:01:20|5883.34|5882.64|5884.96|5884.26|5885.09|5884.39|5883.34|5882.64|289
1735779690000|2025-01-02 01:01:30|5885.21|5884.51|5883.71|5883.01|5885.34|5884.64|5883.71|5883.01|147
1735779700000|2025-01-02 01:01:40|5883.59|5882.89|5884.96|5884.26|5885.59|5884.89|5883.59|5882.89|122
1735779710000|2025-01-02 01:01:50|5884.84|5884.14|5885.09|5884.39|5885.09|5884.39|5884.84|5884.14|45
1735779720000|2025-01-02 01:02:00|5884.84|5884.14|5885.84|5885.14|5886.09|5885.39|5884.84|5884.14|153
1735779730000|2025-01-02 01:02:10|5885.59|5884.89|5885.59|5884.89|5885.84|5885.14|5885.34|5884.64|87
1735779740000|2025-01-02 01:02:20|5885.46|5884.76|5885.84|5885.14|5885.84|5885.14|5885.34|5884.64|38
1735779750000|2025-01-02 01:02:30|5885.96|5885.26|5885.59|5884.89|5885.96|5885.26|5885.34|5884.64|39
1735779760000|2025-01-02 01:02:40|5886.34|5885.64|5887.34|5886.64|5887.59|5886.89|5886.34|5885.64|196
1735779770000|2025-01-02 01:02:50|5887.09|5886.39|5887.34|5886.64|5887.84|5887.14|5886.96|5886.26|76
1735779780000|2025-01-02 01:03:00|5887.59|5886.89|5887.34|5886.64|5887.84|5887.14|5887.09|5886.39|42
1735779790000|2025-01-02 01:03:10|5887.46|5886.76|5887.84|5887.14|5888.09|5887.39|5887.46|5886.76|178
1735779800000|2025-01-02 01:03:20|5888.09|5887.39|5886.96|5886.26|5888.09|5887.39|5886.96|5886.26|73
1735779810000|2025-01-02 01:03:30|5887.09|5886.39|5887.59|5886.89|5887.59|5886.89|5887.09|5886.39|51
1735779820000|2025-01-02 01:03:40|5887.34|5886.64|5887.84|5887.14|5887.84|5887.14|5886.59|5885.89|69
1735779830000|2025-01-02 01:03:50|5887.96|5887.26|5887.59|5886.89|5887.96|5887.26|5887.59|5886.89|39
1735779840000|2025-01-02 01:04:00|5887.71|5887.01|5887.71|5887.01|5888.09|5887.39|5887.34|5886.64|65
1735779850000|2025-01-02 01:04:10|5887.46|5886.76|5886.34|5885.64|5887.46|5886.76|5886.34|5885.64|38
1735779860000|2025-01-02 01:04:20|5886.59|5885.89|5885.96|5885.26|5886.59|5885.89|5885.84|5885.14|61
1735779870000|2025-01-02 01:04:30|5885.84|5885.14|5886.09|5885.39|5886.21|5885.51|5885.84|5885.14|15
1735779880000|2025-01-02 01:04:40|5886.21|5885.51|5886.09|5885.39|5886.59|5885.89|5886.09|5885.39|30
1735779890000|2025-01-02 01:04:50|5885.84|5885.14|5885.59|5884.89|5885.84|5885.14|5885.34|5884.64|31
1735779900000|2025-01-02 01:05:00|5886.09|5885.39|5885.59|5884.89|5886.09|5885.39|5885.34|5884.64|36
1735779910000|2025-01-02 01:05:10|5885.46|5884.76|5884.59|5883.89|5885.59|5884.89|5884.59|5883.89|124
1735779920000|2025-01-02 01:05:20|5884.46|5883.76|5884.34|5883.64|5884.84|5884.14|5884.34|5883.64|42
1735779930000|2025-01-02 01:05:30|5884.46|5883.76|5884.59|5883.89|5884.59|5883.89|5884.34|5883.64|17
1735779940000|2025-01-02 01:05:40|5884.84|5884.14|5885.21|5884.51|5885.34|5884.64|5884.59|5883.89|100
1735779950000|2025-01-02 01:05:50|5885.34|5884.64|5885.59|5884.89|5885.59|5884.89|5885.09|5884.39|29
1735779960000|2025-01-02 01:06:00|5885.46|5884.76|5885.59|5884.89|5885.59|5884.89|5885.34|5884.64|28
1735779970000|2025-01-02 01:06:10|5885.84|5885.14|5886.34|5885.64|5886.34|5885.64|5885.84|5885.14|35
1735779980000|2025-01-02 01:06:20|5886.46|5885.76|5886.71|5886.01|5886.71|5886.01|5886.34|5885.64|29
1735779990000|2025-01-02 01:06:30|5886.59|5885.89|5888.59|5887.89|5889.09|5888.39|5886.59|5885.89|222
1735780000000|2025-01-02 01:06:40|5888.34|5887.64|5887.84|5887.14|5888.34|5887.64|5887.84|5887.14|61
1735780010000|2025-01-02 01:06:50|5888.09|5887.39|5888.21|5887.51|5888.59|5887.89|5887.84|5887.14|49
1735780020000|2025-01-02 01:07:00|5888.09|5887.39|5888.21|5887.51|5888.59|5887.89|5888.09|5887.39|18
1735780030000|2025-01-02 01:07:10|5888.09|5887.39|5887.46|5886.76|5888.09|5887.39|5887.21|5886.51|49
1735780040000|2025-01-02 01:07:20|5887.59|5886.89|5887.21|5886.51|5887.71|5887.01|5887.09|5886.39|9
1735780050000|2025-01-02 01:07:30|5887.09|5886.39|5887.34|5886.64|5887.59|5886.89|5886.84|5886.14|22
1735780060000|2025-01-02 01:07:40|5887.09|5886.39|5886.59|5885.89|5887.21|5886.51|5886.21|5885.51|56
1735780070000|2025-01-02 01:07:50|5886.71|5886.01|5886.84|5886.14|5887.09|5886.39|5886.71|5886.01|6
1735780080000|2025-01-02 01:08:00|5886.59|5885.89|5885.96|5885.26|5886.59|5885.89|5885.84|5885.14|24
1735780090000|2025-01-02 01:08:10|5885.84|5885.14|5885.59|5884.89|5885.84|5885.14|5885.59|5884.89|17
1735780100000|2025-01-02 01:08:20|5886.59|5885.89|5886.34|5885.64|5886.59|5885.89|5886.34|5885.64|52
1735780110000|2025-01-02 01:08:30|5886.46|5885.76|5886.59|5885.89|5886.59|5885.89|5886.46|5885.76|10
1735780120000|2025-01-02 01:08:40|5886.46|5885.76|5886.71|5886.01|5886.84|5886.14|5886.34|5885.64|33
1735780130000|2025-01-02 01:08:50|5886.84|5886.14|5886.71|5886.01|5886.84|5886.14|5886.59|5885.89|5
1735780140000|2025-01-02 01:09:00|5886.34|5885.64|5886.34|5885.64|5886.59|5885.89|5886.09|5885.39|32
1735780150000|2025-01-02 01:09:10|5886.21|5885.51|5886.34|5885.64|5886.34|5885.64|5886.09|5885.39|30
1735780160000|2025-01-02 01:09:20|5886.21|5885.51|5885.59|5884.89|5886.34|5885.64|5885.59|5884.89|83
1735780170000|2025-01-02 01:09:30|5885.34|5884.64|5885.34|5884.64|5885.34|5884.64|5885.34|5884.64|20
1735780180000|2025-01-02 01:09:40|5885.21|5884.51|5885.34|5884.64|5885.59|5884.89|5885.21|5884.51|20
1735780190000|2025-01-02 01:09:50|5885.46|5884.76|5884.84|5884.14|5885.46|5884.76|5884.84|5884.14|16
1735780200000|2025-01-02 01:10:00|5884.96|5884.26|5885.59|5884.89|5885.59|5884.89|5884.84|5884.14|47
1735780210000|2025-01-02 01:10:10|5885.34|5884.64|5885.84|5885.14|5885.84|5885.14|5885.34|5884.64|13
1735780220000|2025-01-02 01:10:20|5885.96|5885.26|5886.09|5885.39|5886.09|5885.39|5885.71|5885.01|20
1735780230000|2025-01-02 01:10:30|5886.34|5885.64|5886.34|5885.64|5886.34|5885.64|5886.34|5885.64|3
1735780240000|2025-01-02 01:10:40|5886.21|5885.51|5886.59|5885.89|5886.71|5886.01|5886.21|5885.51|33
1735780250000|2025-01-02 01:10:50|5886.71|5886.01|5887.46|5886.76|5887.59|5886.89|5886.59|5885.89|40
1735780260000|2025-01-02 01:11:00|5887.59|5886.89|5887.21|5886.51|5887.59|5886.89|5887.09|5886.39|6
1735780270000|2025-01-02 01:11:10|5887.09|5886.39|5887.09|5886.39|5887.34|5886.64|5887.09|5886.39|10
1735780280000|2025-01-02 01:11:20|5887.21|5886.51|5887.21|5886.51|5887.34|5886.64|5886.84|5886.14|21
1735780290000|2025-01-02 01:11:30|5887.34|5886.64|5886.84|5886.14|5887.34|5886.64|5886.84|5886.14|22
1735780300000|2025-01-02 01:11:40|5886.59|5885.89|5886.71|5886.01|5886.84|5886.14|5886.59|5885.89|13
1735780310000|2025-01-02 01:11:50|5886.84|5886.14|5886.84|5886.14|5887.09|5886.39|5886.71|5886.01|8
1735780320000|2025-01-02 01:12:00|5886.59|5885.89|5885.71|5885.01|5886.59|5885.89|5885.71|5885.01|29
1735780330000|2025-01-02 01:12:10|5885.59|5884.89|5885.71|5885.01|5885.84|5885.14|5885.59|5884.89|13
1735780340000|2025-01-02 01:12:20|5885.59|5884.89|5885.46|5884.76|5885.59|5884.89|5885.34|5884.64|33
1735780350000|2025-01-02 01:12:30|5885.34|5884.64|5885.84|5885.14|5885.84|5885.14|5885.34|5884.64|11
1735780360000|2025-01-02 01:12:40|5885.71|5885.01|5885.84|5885.14|5885.84|5885.14|5885.71|5885.01|3
1735780370000|2025-01-02 01:12:50|5885.71|5885.01|5885.96|5885.26|5886.09|5885.39|5885.71|5885.01|3
1735780380000|2025-01-02 01:13:00|5886.09|5885.39|5885.84|5885.14|5886.09|5885.39|5885.84|5885.14|2
1735780390000|2025-01-02 01:13:10|5886.09|5885.39|5886.09|5885.39|5886.84|5886.14|5886.09|5885.39|39
1735780400000|2025-01-02 01:13:20|5886.21|5885.51|5886.84|5886.14|5886.84|5886.14|5886.21|5885.51|18
1735780410000|2025-01-02 01:13:30|5886.59|5885.89|5886.84|5886.14|5886.84|5886.14|5886.59|5885.89|12
1735780420000|2025-01-02 01:13:40|5886.71|5886.01|5886.71|5886.01|5886.84|5886.14|5886.71|5886.01|7
1735780430000|2025-01-02 01:13:50|5886.59|5885.89|5887.09|5886.39|5887.09|5886.39|5886.59|5885.89|3
1735780440000|2025-01-02 01:14:00|5887.34|5886.64|5887.34|5886.64|5887.46|5886.76|5887.09|5886.39|22
1735780450000|2025-01-02 01:14:10|5887.09|5886.39|5887.34|5886.64|5887.34|5886.64|5886.84|5886.14|33
1735780460000|2025-01-02 01:14:20|5887.46|5886.76|5886.96|5886.26|5887.59|5886.89|5886.96|5886.26|29
1735780470000|2025-01-02 01:14:30|5887.09|5886.39|5887.46|5886.76|5887.59|5886.89|5887.09|5886.39|10
1735780480000|2025-01-02 01:14:40|5887.59|5886.89|5887.84|5887.14|5888.09|5887.39|5887.59|5886.89|35
1735780490000|2025-01-02 01:14:50|5887.96|5887.26|5887.84|5887.14|5887.96|5887.26|5887.59|5886.89|26
1735780500000|2025-01-02 01:15:00|5887.71|5887.01|5888.09|5887.39|5888.09|5887.39|5887.09|5886.39|81
1735780510000|2025-01-02 01:15:10|5888.71|5888.01|5888.84|5888.14|5888.84|5888.14|5888.34|5887.64|78
1735780520000|2025-01-02 01:15:20|5888.71|5888.01|5888.59|5887.89|5888.71|5888.01|5888.34|5887.64|43
1735780530000|2025-01-02 01:15:30|5888.71|5888.01|5889.34|5888.64|5889.34|5888.64|5888.71|5888.01|100
1735780540000|2025-01-02 01:15:40|5889.46|5888.76|5889.46|5888.76|5889.84|5889.14|5889.34|5888.64|43
1735780550000|2025-01-02 01:15:50|5889.59|5888.89|5889.59|5888.89|5889.84|5889.14|5888.71|5888.01|140
1735780560000|2025-01-02 01:16:00|5889.84|5889.14|5888.84|5888.14|5889.96|5889.26|5888.59|5887.89|88
1735780570000|2025-01-02 01:16:10|5888.71|5888.01|5887.96|5887.26|5888.84|5888.14|5887.96|5887.26|29
1735780580000|2025-01-02 01:16:20|5888.09|5887.39|5888.59|5887.89|5888.59|5887.89|5888.09|5887.39|43
1735780590000|2025-01-02 01:16:30|5889.34|5888.64|5889.09|5888.39|5889.46|5888.76|5888.96|5888.26|66
1735780600000|2025-01-02 01:16:40|5888.96|5888.26|5888.96|5888.26|5889.09|5888.39|5888.84|5888.14|11
1735780610000|2025-01-02 01:16:50|5889.09|5888.39|5889.09|5888.39|5889.09|5888.39|5889.09|5888.39|2
1735780620000|2025-01-02 01:17:00|5889.21|5888.51|5888.96|5888.26|5889.34|5888.64|5888.84|5888.14|22
1735780630000|2025-01-02 01:17:10|5888.84|5888.14|5887.84|5887.14|5888.96|5888.26|5887.84|5887.14|25
1735780640000|2025-01-02 01:17:20|5887.96|5887.26|5888.34|5887.64|5888.34|5887.64|5887.84|5887.14|13
1735780650000|2025-01-02 01:17:30|5888.46|5887.76|5888.59|5887.89|5888.84|5888.14|5888.46|5887.76|7
1735780660000|2025-01-02 01:17:40|5888.46|5887.76|5888.34|5887.64|5888.59|5887.89|5888.34|5887.64|7
1735780670000|2025-01-02 01:17:50|5888.21|5887.51|5888.09|5887.39|5888.34|5887.64|5888.09|5887.39|10
1735780680000|2025-01-02 01:18:00|5887.96|5887.26|5887.84|5887.14|5887.96|5887.26|5887.71|5887.01|25
1735780690000|2025-01-02 01:18:10|5888.09|5887.39|5887.59|5886.89|5888.09|5887.39|5887.59|5886.89|14
1735780700000|2025-01-02 01:18:20|5887.34|5886.64|5886.84|5886.14|5887.34|5886.64|5886.84|5886.14|26
1735780710000|2025-01-02 01:18:30|5886.96|5886.26|5887.21|5886.51|5887.21|5886.51|5886.84|5886.14|22
1735780720000|2025-01-02 01:18:40|5887.34|5886.64|5887.71|5887.01|5887.84|5887.14|5887.34|5886.64|10
1735780730000|2025-01-02 01:18:50|5887.59|5886.89|5887.59|5886.89|5887.71|5887.01|5887.59|5886.89|4
1735780740000|2025-01-02 01:19:00|5887.46|5886.76|5887.34|5886.64|5887.59|5886.89|5887.09|5886.39|19
1735780750000|2025-01-02 01:19:10|5887.09|5886.39|5886.96|5886.26|5887.21|5886.51|5886.96|5886.26|14
1735780760000|2025-01-02 01:19:20|5886.84|5886.14|5886.71|5886.01|5886.84|5886.14|5886.34|5885.64|22
1735780770000|2025-01-02 01:19:30|5886.59|5885.89|5886.71|5886.01|5886.84|5886.14|5886.59|5885.89|6
1735780780000|2025-01-02 01:19:40|5886.84|5886.14|5887.09|5886.39|5887.09|5886.39|5886.59|5885.89|12
1735780790000|2025-01-02 01:19:50|5886.96|5886.26|5886.34|5885.64|5886.96|5886.26|5886.34|5885.64|13
1735780800000|2025-01-02 01:20:00|5886.21|5885.51|5886.09|5885.39|5886.59|5885.89|5885.84|5885.14|56
1735780810000|2025-01-02 01:20:10|5885.96|5885.26|5886.21|5885.51|5886.34|5885.64|5885.84|5885.14|12
1735780820000|2025-01-02 01:20:20|5886.34|5885.64|5886.96|5886.26|5887.09|5886.39|5886.21|5885.51|21
1735780830000|2025-01-02 01:20:30|5886.84|5886.14|5887.09|5886.39|5887.34|5886.64|5886.84|5886.14|26
1735780840000|2025-01-02 01:20:40|5887.21|5886.51|5887.34|5886.64|5887.34|5886.64|5886.84|5886.14|15
1735780850000|2025-01-02 01:20:50|5887.21|5886.51|5887.09|5886.39|5887.21|5886.51|5886.84|5886.14|10
1735780860000|2025-01-02 01:21:00|5886.84|5886.14|5886.96|5886.26|5886.96|5886.26|5886.84|5886.14|12
1735780870000|2025-01-02 01:21:10|5886.84|5886.14|5886.59|5885.89|5886.96|5886.26|5886.59|5885.89|6
1735780880000|2025-01-02 01:21:20|5886.71|5886.01|5887.84|5887.14|5887.84|5887.14|5886.71|5886.01|34
1735780890000|2025-01-02 01:21:30|5887.59|5886.89|5887.34|5886.64|5887.71|5887.01|5887.34|5886.64|24
1735780900000|2025-01-02 01:21:40|5887.46|5886.76|5887.59|5886.89|5887.59|5886.89|5887.34|5886.64|18
1735780910000|2025-01-02 01:21:50|5887.46|5886.76|5887.84|5887.14|5887.84|5887.14|5887.34|5886.64|13
1735780920000|2025-01-02 01:22:00|5888.09|5887.39|5887.96|5887.26|5888.59|5887.89|5887.84|5887.14|47
1735780930000|2025-01-02 01:22:10|5888.09|5887.39|5888.84|5888.14|5888.84|5888.14|5887.96|5887.26|25
1735780940000|2025-01-02 01:22:20|5888.96|5888.26|5889.09|5888.39|5889.09|5888.39|5888.84|5888.14|32
1735780950000|2025-01-02 01:22:30|5888.96|5888.26|5888.46|5887.76|5889.09|5888.39|5888.46|5887.76|28
1735780960000|2025-01-02 01:22:40|5888.59|5887.89|5889.34|5888.64|5889.34|5888.64|5888.46|5887.76|41
1735780970000|2025-01-02 01:22:50|5889.21|5888.51|5889.59|5888.89|5889.59|5888.89|5889.21|5888.51|10
1735780980000|2025-01-02 01:23:00|5889.46|5888.76|5889.84|5889.14|5890.34|5889.64|5889.46|5888.76|67
1735780990000|2025-01-02 01:23:10|5890.09|5889.39|5889.59|5888.89|5890.09|5889.39|5889.59|5888.89|15
1735781000000|2025-01-02 01:23:20|5889.71|5889.01|5889.59|5888.89|5890.09|5889.39|5889.59|5888.89|13
1735781010000|2025-01-02 01:23:30|5889.34|5888.64|5889.84|5889.14|5889.84|5889.14|5889.09|5888.39|38
1735781020000|2025-01-02 01:23:40|5890.09|5889.39|5890.34|5889.64|5890.34|5889.64|5890.09|5889.39|41
1735781030000|2025-01-02 01:23:50|5890.46|5889.76|5890.71|5890.01|5891.09|5890.39|5890.34|5889.64|149
1735781040000|2025-01-02 01:24:00|5890.59|5889.89|5890.84|5890.14|5891.34|5890.64|5890.59|5889.89|26
1735781050000|2025-01-02 01:24:10|5890.96|5890.26|5890.96|5890.26|5891.09|5890.39|5890.59|5889.89|42
1735781060000|2025-01-02 01:24:20|5891.09|5890.39|5891.09|5890.39|5891.34|5890.64|5890.84|5890.14|21
1735781070000|2025-01-02 01:24:30|5890.96|5890.26|5891.09|5890.39|5891.34|5890.64|5890.59|5889.89|45
1735781080000|2025-01-02 01:24:40|5890.96|5890.26|5890.96|5890.26|5891.09|5890.39|5890.84|5890.14|0
1735781090000|2025-01-02 01:24:50|5891.09|5890.39|5891.09|5890.39|5891.09|5890.39|5890.84|5890.14|12
1735781100000|2025-01-02 01:25:00|5891.21|5890.51|5891.46|5890.76|5891.84|5891.14|5891.21|5890.51|43
1735781110000|2025-01-02 01:25:10|5891.34|5890.64|5890.84|5890.14|5891.34|5890.64|5890.84|5890.14|24
1735781120000|2025-01-02 01:25:20|5890.71|5890.01|5890.71|5890.01|5890.84|5890.14|5890.34|5889.64|44
1735781130000|2025-01-02 01:25:30|5890.84|5890.14|5890.46|5889.76|5890.84|5890.14|5890.34|5889.64|16
1735781140000|2025-01-02 01:25:40|5890.34|5889.64|5889.84|5889.14|5890.34|5889.64|5889.59|5888.89|41
1735781150000|2025-01-02 01:25:50|5889.96|5889.26|5889.84|5889.14|5890.09|5889.39|5889.84|5889.14|21
1735781160000|2025-01-02 01:26:00|5889.71|5889.01|5889.59|5888.89|5889.71|5889.01|5889.21|5888.51|44
1735781170000|2025-01-02 01:26:10|5889.84|5889.14|5890.09|5889.39|5890.09|5889.39|5889.59|5888.89|19
1735781180000|2025-01-02 01:26:20|5890.34|5889.64|5890.21|5889.51|5890.34|5889.64|5890.09|5889.39|16
1735781190000|2025-01-02 01:26:30|5890.09|5889.39|5889.84|5889.14|5890.09|5889.39|5889.84|5889.14|15
1735781200000|2025-01-02 01:26:40|5890.09|5889.39|5890.09|5889.39|5890.09|5889.39|5889.59|5888.89|15
1735781210000|2025-01-02 01:26:50|5889.96|5889.26|5889.84|5889.14|5890.21|5889.51|5889.84|5889.14|11
1735781220000|2025-01-02 01:27:00|5889.71|5889.01|5889.71|5889.01|5889.84|5889.14|5889.59|5888.89|33
1735781230000|2025-01-02 01:27:10|5889.59|5888.89|5889.21|5888.51|5889.84|5889.14|5889.21|5888.51|55
1735781240000|2025-01-02 01:27:20|5889.09|5888.39|5889.84|5889.14|5889.84|5889.14|5889.09|5888.39|14
1735781250000|2025-01-02 01:27:30|5889.96|5889.26|5889.84|5889.14|5889.96|5889.26|5889.71|5889.01|2
1735781260000|2025-01-02 01:27:40|5889.71|5889.01|5889.84|5889.14|5889.84|5889.14|5889.59|5888.89|10
1735781270000|2025-01-02 01:27:50|5889.96|5889.26|5889.84|5889.14|5890.09|5889.39|5889.84|5889.14|6
1735781280000|2025-01-02 01:28:00|5889.96|5889.26|5890.09|5889.39|5890.09|5889.39|5889.84|5889.14|9
1735781290000|2025-01-02 01:28:10|5890.46|5889.76|5890.84|5890.14|5890.84|5890.14|5890.34|5889.64|40
1735781310000|2025-01-02 01:28:30|5890.59|5889.89|5890.59|5889.89|5890.84|5890.14|5890.59|5889.89|7
1735781320000|2025-01-02 01:28:40|5890.46|5889.76|5890.46|5889.76|5890.59|5889.89|5890.46|5889.76|3
1735781330000|2025-01-02 01:28:50|5890.59|5889.89|5890.46|5889.76|5890.59|5889.89|5890.34|5889.64|6
1735781340000|2025-01-02 01:29:00|5890.34|5889.64|5890.21|5889.51|5890.59|5889.89|5889.84|5889.14|33
1735781350000|2025-01-02 01:29:10|5890.09|5889.39|5890.09|5889.39|5890.21|5889.51|5889.84|5889.14|14
1735781360000|2025-01-02 01:29:20|5889.96|5889.26|5890.34|5889.64|5890.34|5889.64|5889.84|5889.14|18
1735781370000|2025-01-02 01:29:30|5890.21|5889.51|5890.09|5889.39|5890.34|5889.64|5890.09|5889.39|2
1735781380000|2025-01-02 01:29:40|5890.34|5889.64|5889.34|5888.64|5890.34|5889.64|5889.34|5888.64|57
1735781390000|2025-01-02 01:29:50|5889.46|5888.76|5889.34|5888.64|5889.59|5888.89|5889.34|5888.64|11
1735781400000|2025-01-02 01:30:00|5889.09|5888.39|5889.59|5888.89|5889.59|5888.89|5889.09|5888.39|28
1735781410000|2025-01-02 01:30:10|5889.71|5889.01|5889.59|5888.89|5889.71|5889.01|5889.34|5888.64|12
1735781420000|2025-01-02 01:30:20|5889.84|5889.14|5889.59|5888.89|5889.84|5889.14|5889.09|5888.39|29
1735781430000|2025-01-02 01:30:30|5889.71|5889.01|5889.46|5888.76|5889.84|5889.14|5889.34|5888.64|15
1735781440000|2025-01-02 01:30:40|5889.34|5888.64|5889.59|5888.89|5889.59|5888.89|5889.34|5888.64|8
1735781450000|2025-01-02 01:30:50|5889.46|5888.76|5889.59|5888.89|5889.59|5888.89|5889.34|5888.64|23
1735781460000|2025-01-02 01:31:00|5889.09|5888.39|5888.09|5887.39|5889.21|5888.51|5888.09|5887.39|100
1735781470000|2025-01-02 01:31:10|5887.84|5887.14|5887.59|5886.89|5888.21|5887.51|5887.59|5886.89|90
1735781480000|2025-01-02 01:31:20|5887.46|5886.76|5888.34|5887.64|5888.34|5887.64|5887.34|5886.64|101
1735781490000|2025-01-02 01:31:30|5888.46|5887.76|5888.34|5887.64|5888.46|5887.76|5888.21|5887.51|11
1735781500000|2025-01-02 01:31:40|5888.59|5887.89|5888.84|5888.14|5889.09|5888.39|5888.59|5887.89|54
1735781510000|2025-01-02 01:31:50|5888.96|5888.26|5888.84|5888.14|5888.96|5888.26|5888.84|5888.14|8
1735781520000|2025-01-02 01:32:00|5888.96|5888.26|5889.34|5888.64|5889.59|5888.89|5888.96|5888.26|36
1735781530000|2025-01-02 01:32:10|5889.46|5888.76|5889.34|5888.64|5889.71|5889.01|5889.34|5888.64|15
1735781540000|2025-01-02 01:32:20|5889.46|5888.76|5889.71|5889.01|5889.71|5889.01|5889.46|5888.76|7
1735781550000|2025-01-02 01:32:30|5889.84|5889.14|5889.59|5888.89|5890.09|5889.39|5889.59|5888.89|12
1735781560000|2025-01-02 01:32:40|5889.46|5888.76|5889.34|5888.64|5889.59|5888.89|5889.09|5888.39|17
1735781570000|2025-01-02 01:32:50|5889.21|5888.51|5889.34|5888.64|5889.34|5888.64|5889.09|5888.39|16
1735781580000|2025-01-02 01:33:00|5889.21|5888.51|5889.34|5888.64|5889.34|5888.64|5888.84|5888.14|9
1735781590000|2025-01-02 01:33:10|||||||||4
1735781600000|2025-01-02 01:33:20|5889.46|5888.76|5889.34|5888.64|5889.59|5888.89|5889.34|5888.64|5
1735781610000|2025-01-02 01:33:30|5889.09|5888.39|5889.09|5888.39|5889.21|5888.51|5889.09|5888.39|5
1735781620000|2025-01-02 01:33:40|5888.59|5887.89|5888.59|5887.89|5888.59|5887.89|5888.59|5887.89|15
1735781630000|2025-01-02 01:33:50|5888.46|5887.76|5888.34|5887.64|5888.46|5887.76|5888.09|5887.39|19
1735781640000|2025-01-02 01:34:00|5888.46|5887.76|5887.84|5887.14|5888.46|5887.76|5887.59|5886.89|30
1735781650000|2025-01-02 01:34:10|5888.09|5887.39|5887.34|5886.64|5888.09|5887.39|5887.34|5886.64|14
1735781660000|2025-01-02 01:34:20|5887.59|5886.89|5886.84|5886.14|5887.59|5886.89|5886.84|5886.14|51
1735781670000|2025-01-02 01:34:30|5886.96|5886.26|5887.09|5886.39|5887.21|5886.51|5886.84|5886.14|19
1735781680000|2025-01-02 01:34:40|5886.84|5886.14|5886.59|5885.89|5887.09|5886.39|5886.34|5885.64|186
1735781690000|2025-01-02 01:34:50|5886.71|5886.01|5886.84|5886.14|5886.84|5886.14|5886.59|5885.89|14
1735781700000|2025-01-02 01:35:00|5886.71|5886.01|5887.09|5886.39|5887.09|5886.39|5886.59|5885.89|36
1735781710000|2025-01-02 01:35:10|5887.21|5886.51|5886.46|5885.76|5887.34|5886.64|5886.34|5885.64|23
1735781720000|2025-01-02 01:35:20|5886.34|5885.64|5886.59|5885.89|5886.59|5885.89|5886.09|5885.39|19
1735781730000|2025-01-02 01:35:30|5886.34|5885.64|5886.09|5885.39|5886.34|5885.64|5885.84|5885.14|20
1735781740000|2025-01-02 01:35:40|5885.96|5885.26|5886.34|5885.64|5886.34|5885.64|5885.84|5885.14|18
1735781750000|2025-01-02 01:35:50|5886.59|5885.89|5886.59|5885.89|5886.59|5885.89|5886.34|5885.64|16
1735781760000|2025-01-02 01:36:00|5886.71|5886.01|5888.09|5887.39|5888.09|5887.39|5886.59|5885.89|40
1735781770000|2025-01-02 01:36:10|5888.21|5887.51|5888.21|5887.51|5888.34|5887.64|5888.09|5887.39|19
1735781780000|2025-01-02 01:36:20|5888.09|5887.39|5888.09|5887.39|5888.09|5887.39|5887.84|5887.14|16
1735781790000|2025-01-02 01:36:30|5887.96|5887.26|5888.09|5887.39|5888.09|5887.39|5887.84|5887.14|8
1735781800000|2025-01-02 01:36:40|5888.21|5887.51|5888.09|5887.39|5888.34|5887.64|5887.96|5887.26|43
1735781810000|2025-01-02 01:36:50|5888.21|5887.51|5888.34|5887.64|5888.34|5887.64|5888.21|5887.51|4
1735781820000|2025-01-02 01:37:00|5888.21|5887.51|5889.09|5888.39|5889.09|5888.39|5887.84|5887.14|77
1735781830000|2025-01-02 01:37:10|5889.21|5888.51|5890.59|5889.89|5890.59|5889.89|5889.21|5888.51|87
1735781840000|2025-01-02 01:37:20|5890.84|5890.14|5891.59|5890.89|5891.59|5890.89|5890.59|5889.89|161
1735781850000|2025-01-02 01:37:30|5891.34|5890.64|5891.09|5890.39|5891.59|5890.89|5890.59|5889.89|83
1735781860000|2025-01-02 01:37:40|5890.96|5890.26|5890.84|5890.14|5891.09|5890.39|5890.71|5890.01|27
1735781870000|2025-01-02 01:37:50|5890.71|5890.01|5891.21|5890.51|5891.21|5890.51|5890.71|5890.01|15
1735781880000|2025-01-02 01:38:00|5891.09|5890.39|5891.34|5890.64|5891.34|5890.64|5890.84|5890.14|49
1735781890000|2025-01-02 01:38:10|5891.21|5890.51|5891.34|5890.64|5891.59|5890.89|5891.09|5890.39|46
1735781900000|2025-01-02 01:38:20|5891.21|5890.51|5891.46|5890.76|5891.84|5891.14|5891.21|5890.51|100
1735781910000|2025-01-02 01:38:30|5891.34|5890.64|5891.59|5890.89|5891.59|5890.89|5891.34|5890.64|5
1735781920000|2025-01-02 01:38:40|5891.46|5890.76|5891.46|5890.76|5891.59|5890.89|5891.34|5890.64|22
1735781930000|2025-01-02 01:38:50|5891.59|5890.89|5892.59|5891.89|5892.71|5892.01|5891.34|5890.64|129
1735781940000|2025-01-02 01:39:00|5892.84|5892.14|5893.59|5892.89|5894.34|5893.64|5892.84|5892.14|185
1735781950000|2025-01-02 01:39:10|5893.46|5892.76|5893.84|5893.14|5893.84|5893.14|5893.21|5892.51|28
1735781960000|2025-01-02 01:39:20|5894.09|5893.39|5893.96|5893.26|5895.09|5894.39|5893.59|5892.89|328
1735781970000|2025-01-02 01:39:30|5894.09|5893.39|5893.59|5892.89|5894.09|5893.39|5893.59|5892.89|107
1735781980000|2025-01-02 01:39:40|5893.96|5893.26|5894.59|5893.89|5894.59|5893.89|5893.59|5892.89|83
1735781990000|2025-01-02 01:39:50|5894.34|5893.64|5894.21|5893.51|5894.96|5894.26|5894.21|5893.51|130
1735782000000|2025-01-02 01:40:00|5894.34|5893.64|5894.09|5893.39|5894.84|5894.14|5893.46|5892.76|111
1735782010000|2025-01-02 01:40:10|5894.21|5893.51|5893.59|5892.89|5894.46|5893.76|5893.59|5892.89|102
1735782020000|2025-01-02 01:40:20|5893.46|5892.76|5893.46|5892.76|5893.59|5892.89|5893.34|5892.64|26
1735782030000|2025-01-02 01:40:30|5893.59|5892.89|5893.09|5892.39|5893.71|5893.01|5893.09|5892.39|26
1735782040000|2025-01-02 01:40:40|5892.96|5892.26|5893.21|5892.51|5893.34|5892.64|5892.71|5892.01|29
1735782050000|2025-01-02 01:40:50|5893.09|5892.39|5893.09|5892.39|5893.34|5892.64|5893.09|5892.39|10
1735782060000|2025-01-02 01:41:00|5892.84|5892.14|5893.09|5892.39|5893.09|5892.39|5892.71|5892.01|8
1735782070000|2025-01-02 01:41:10|5892.96|5892.26|5892.84|5892.14|5893.09|5892.39|5892.59|5891.89|20
1735782080000|2025-01-02 01:41:20|5892.96|5892.26|5893.34|5892.64|5893.34|5892.64|5892.84|5892.14|13
1735782090000|2025-01-02 01:41:30|5893.21|5892.51|5893.46|5892.76|5893.71|5893.01|5893.21|5892.51|21
1735782100000|2025-01-02 01:41:40|5893.59|5892.89|5893.34|5892.64|5893.59|5892.89|5893.21|5892.51|19
1735782110000|2025-01-02 01:41:50|5893.46|5892.76|5894.21|5893.51|5894.34|5893.64|5893.34|5892.64|17
1735782120000|2025-01-02 01:42:00|5894.34|5893.64|5893.84|5893.14|5894.34|5893.64|5893.59|5892.89|25
1735782130000|2025-01-02 01:42:10|5893.59|5892.89|5893.71|5893.01|5893.84|5893.14|5893.59|5892.89|14
1735782140000|2025-01-02 01:42:20|5893.59|5892.89|5893.84|5893.14|5893.84|5893.14|5893.34|5892.64|13
1735782150000|2025-01-02 01:42:30|5893.71|5893.01|5894.59|5893.89|5894.59|5893.89|5893.71|5893.01|46
1735782160000|2025-01-02 01:42:40|5894.34|5893.64|5894.59|5893.89|5894.59|5893.89|5894.34|5893.64|11
1735782170000|2025-01-02 01:42:50|5894.84|5894.14|5894.34|5893.64|5894.84|5894.14|5894.34|5893.64|26
1735782180000|2025-01-02 01:43:00|5894.09|5893.39|5894.09|5893.39|5894.09|5893.39|5894.09|5893.39|2
1735782190000|2025-01-02 01:43:10|5894.21|5893.51|5893.59|5892.89|5894.34|5893.64|5893.59|5892.89|14
1735782200000|2025-01-02 01:43:20|5893.84|5893.14|5893.59|5892.89|5893.84|5893.14|5893.59|5892.89|9
1735782210000|2025-01-02 01:43:30|5893.34|5892.64|5893.34|5892.64|5893.34|5892.64|5893.34|5892.64|5
1735782220000|2025-01-02 01:43:40|5893.09|5892.39|5893.09|5892.39|5893.09|5892.39|5892.84|5892.14|22
1735782230000|2025-01-02 01:43:50|5892.96|5892.26|5892.84|5892.14|5893.21|5892.51|5892.84|5892.14|25
1735782240000|2025-01-02 01:44:00|5892.71|5892.01|5892.59|5891.89|5892.71|5892.01|5892.34|5891.64|29
1735782250000|2025-01-02 01:44:10|5892.84|5892.14|5893.09|5892.39|5893.21|5892.51|5892.59|5891.89|100
1735782260000|2025-01-02 01:44:20|5892.96|5892.26|5893.59|5892.89|5893.59|5892.89|5892.84|5892.14|9
1735782270000|2025-01-02 01:44:30|5893.46|5892.76|5893.46|5892.76|5893.59|5892.89|5893.34|5892.64|10
1735782280000|2025-01-02 01:44:40|5893.34|5892.64|5893.59|5892.89|5893.59|5892.89|5893.34|5892.64|3
1735782290000|2025-01-02 01:44:50|5893.46|5892.76|5893.34|5892.64|5893.59|5892.89|5893.21|5892.51|9
1735782300000|2025-01-02 01:45:00|5893.09|5892.39|5892.84|5892.14|5893.34|5892.64|5892.84|5892.14|16
1735782310000|2025-01-02 01:45:10|5892.59|5891.89|5892.84|5892.14|5892.84|5892.14|5892.59|5891.89|8
1735782320000|2025-01-02 01:45:20|5893.09|5892.39|5893.34|5892.64|5893.34|5892.64|5893.09|5892.39|12
1735782330000|2025-01-02 01:45:30|5893.21|5892.51|5894.09|5893.39|5894.09|5893.39|5893.09|5892.39|18
1735782340000|2025-01-02 01:45:40|5893.34|5892.64|5893.84|5893.14|5893.84|5893.14|5893.34|5892.64|133
1735782350000|2025-01-02 01:45:50|5893.71|5893.01|5893.59|5892.89|5893.84|5893.14|5893.59|5892.89|4
1735782360000|2025-01-02 01:46:00|5893.71|5893.01|5893.34|5892.64|5893.71|5893.01|5893.34|5892.64|22
1735782370000|2025-01-02 01:46:10|5893.09|5892.39|5893.34|5892.64|5893.34|5892.64|5893.09|5892.39|16
1735782380000|2025-01-02 01:46:20|5893.09|5892.39|5893.34|5892.64|5893.34|5892.64|5893.09|5892.39|23
1735782390000|2025-01-02 01:46:30|5893.21|5892.51|5893.21|5892.51|5893.34|5892.64|5893.09|5892.39|11
1735782400000|2025-01-02 01:46:40|5893.34|5892.64|5893.09|5892.39|5893.34|5892.64|5893.09|5892.39|17
1735782420000|2025-01-02 01:47:00|5892.96|5892.26|5893.09|5892.39|5893.21|5892.51|5892.96|5892.26|13
1735782430000|2025-01-02 01:47:10|5892.96|5892.26|5892.46|5891.76|5892.96|5892.26|5892.46|5891.76|50
1735782440000|2025-01-02 01:47:20|5892.34|5891.64|5891.21|5890.51|5892.34|5891.64|5891.21|5890.51|155
1735782450000|2025-01-02 01:47:30|5891.34|5890.64|5891.34|5890.64|5891.59|5890.89|5891.09|5890.39|13
1735782460000|2025-01-02 01:47:40|5891.59|5890.89|5891.59|5890.89|5891.59|5890.89|5891.34|5890.64|12
1735782470000|2025-01-02 01:47:50|5891.46|5890.76|5891.46|5890.76|5891.46|5890.76|5891.34|5890.64|15
1735782480000|2025-01-02 01:48:00|5891.84|5891.14|5891.59|5890.89|5891.84|5891.14|5891.59|5890.89|19
1735782490000|2025-01-02 01:48:10|5891.71|5891.01|5892.34|5891.64|5892.34|5891.64|5891.71|5891.01|17
1735782500000|2025-01-02 01:48:20|5892.09|5891.39|5891.71|5891.01|5892.21|5891.51|5891.59|5890.89|14
1735782510000|2025-01-02 01:48:30|5891.84|5891.14|5892.34|5891.64|5892.34|5891.64|5891.84|5891.14|10
1735782520000|2025-01-02 01:48:40|5892.09|5891.39|5892.34|5891.64|5892.34|5891.64|5892.09|5891.39|4
1735782530000|2025-01-02 01:48:50|5892.21|5891.51|5892.34|5891.64|5892.34|5891.64|5892.21|5891.51|3
1735782540000|2025-01-02 01:49:00|5892.21|5891.51|5892.09|5891.39|5892.34|5891.64|5892.09|5891.39|7
1735782550000|2025-01-02 01:49:10|5891.84|5891.14|5891.59|5890.89|5892.09|5891.39|5891.59|5890.89|22
1735782560000|2025-01-02 01:49:20|5891.34|5890.64|5891.09|5890.39|5891.34|5890.64|5890.84|5890.14|46
1735782570000|2025-01-02 01:49:30|5890.96|5890.26|5891.46|5890.76|5891.59|5890.89|5890.84|5890.14|19
1735782580000|2025-01-02 01:49:40|5891.59|5890.89|5891.84|5891.14|5891.84|5891.14|5891.59|5890.89|10
1735782590000|2025-01-02 01:49:50|5891.96|5891.26|5891.96|5891.26|5891.96|5891.26|5891.84|5891.14|4
1735782600000|2025-01-02 01:50:00|5891.84|5891.14|5892.59|5891.89|5892.59|5891.89|5891.59|5890.89|64
1735782610000|2025-01-02 01:50:10|5892.34|5891.64|5892.21|5891.51|5892.34|5891.64|5892.09|5891.39|19
1735782620000|2025-01-02 01:50:20|5892.34|5891.64|5891.84|5891.14|5892.34|5891.64|5891.84|5891.14|10
1735782630000|2025-01-02 01:50:30|5891.96|5891.26|5892.09|5891.39|5892.09|5891.39|5891.96|5891.26|6
1735782640000|2025-01-02 01:50:40|5892.21|5891.51|5892.21|5891.51|5892.34|5891.64|5892.09|5891.39|5
1735782650000|2025-01-02 01:50:50|5892.09|5891.39|5892.09|5891.39|5892.09|5891.39|5891.84|5891.14|20
1735782660000|2025-01-02 01:51:00|5892.34|5891.64|5891.84|5891.14|5892.34|5891.64|5891.59|5890.89|48
1735782670000|2025-01-02 01:51:10|5891.71|5891.01|5891.46|5890.76|5891.84|5891.14|5891.34|5890.64|7
1735782680000|2025-01-02 01:51:20|5891.59|5890.89|5892.34|5891.64|5892.34|5891.64|5891.46|5890.76|19
1735782690000|2025-01-02 01:51:30|5892.09|5891.39|5892.21|5891.51|5892.34|5891.64|5892.09|5891.39|25
1735782700000|2025-01-02 01:51:40|5892.34|5891.64|5892.71|5892.01|5892.71|5892.01|5892.21|5891.51|43
1735782710000|2025-01-02 01:51:50|5892.84|5892.14|5893.46|5892.76|5893.84|5893.14|5892.84|5892.14|81
1735782720000|2025-01-02 01:52:00|5893.34|5892.64|5893.34|5892.64|5893.84|5893.14|5893.34|5892.64|40
1735782730000|2025-01-02 01:52:10|5893.46|5892.76|5893.84|5893.14|5893.84|5893.14|5893.46|5892.76|10
1735782740000|2025-01-02 01:52:20|5893.71|5893.01|5893.34|5892.64|5893.71|5893.01|5893.34|5892.64|15
1735782750000|2025-01-02 01:52:30|5893.21|5892.51|5893.59|5892.89|5893.84|5893.14|5893.21|5892.51|10
1735782760000|2025-01-02 01:52:40|5893.71|5893.01|5894.59|5893.89|5894.84|5894.14|5893.71|5893.01|113
1735782770000|2025-01-02 01:52:50|5894.34|5893.64|5894.34|5893.64|5894.59|5893.89|5894.34|5893.64|17
1735782780000|2025-01-02 01:53:00|5894.09|5893.39|5894.34|5893.64|5894.34|5893.64|5893.84|5893.14|20
1735782790000|2025-01-02 01:53:10|5894.21|5893.51|5894.59|5893.89|5894.84|5894.14|5894.21|5893.51|28
1735782800000|2025-01-02 01:53:20|5894.71|5894.01|5894.71|5894.01|5894.71|5894.01|5894.59|5893.89|8
1735782810000|2025-01-02 01:53:30|5894.59|5893.89|5894.84|5894.14|5894.84|5894.14|5894.59|5893.89|5
1735782820000|2025-01-02 01:53:40|5894.96|5894.26|5894.34|5893.64|5895.09|5894.39|5894.34|5893.64|40
1735782830000|2025-01-02 01:53:50|5894.59|5893.89|5894.84|5894.14|5894.84|5894.14|5894.59|5893.89|26
1735782840000|2025-01-02 01:54:00|5894.96|5894.26|5895.09|5894.39|5895.09|5894.39|5894.84|5894.14|20
1735782850000|2025-01-02 01:54:10|5895.21|5894.51|5894.59|5893.89|5895.59|5894.89|5894.59|5893.89|145
1735782860000|2025-01-02 01:54:20|5894.34|5893.64|5894.34|5893.64|5894.34|5893.64|5894.34|5893.64|7
1735782870000|2025-01-02 01:54:30|5894.46|5893.76|5895.09|5894.39|5895.09|5894.39|5894.34|5893.64|39
1735782880000|2025-01-02 01:54:40|5895.21|5894.51|5895.34|5894.64|5895.71|5895.01|5895.21|5894.51|38
1735782890000|2025-01-02 01:54:50|5895.46|5894.76|5895.59|5894.89|5895.59|5894.89|5895.46|5894.76|15
1735782900000|2025-01-02 01:55:00|5895.46|5894.76|5895.59|5894.89|5895.59|5894.89|5895.34|5894.64|12
1735782910000|2025-01-02 01:55:10|5895.46|5894.76|5895.09|5894.39|5895.59|5894.89|5895.09|5894.39|20
1735782920000|2025-01-02 01:55:20|5895.21|5894.51|5895.09|5894.39|5895.21|5894.51|5895.09|5894.39|4
1735782930000|2025-01-02 01:55:30|5895.21|5894.51|5894.34|5893.64|5895.21|5894.51|5894.09|5893.39|41
1735782940000|2025-01-02 01:55:40|5894.21|5893.51|5894.21|5893.51|5894.34|5893.64|5894.09|5893.39|7
1735782950000|2025-01-02 01:55:50|5894.09|5893.39|5894.21|5893.51|5894.34|5893.64|5894.09|5893.39|9
1735782960000|2025-01-02 01:56:00|5894.34|5893.64|5894.34|5893.64|5894.34|5893.64|5894.09|5893.39|0
1735782970000|2025-01-02 01:56:10|5894.46|5893.76|5894.34|5893.64|5894.46|5893.76|5894.34|5893.64|3
1735782980000|2025-01-02 01:56:20|5894.21|5893.51|5894.09|5893.39|5894.21|5893.51|5893.84|5893.14|34
1735782990000|2025-01-02 01:56:30|5893.96|5893.26|5894.09|5893.39|5894.09|5893.39|5893.84|5893.14|4
1735783000000|2025-01-02 01:56:40|5894.34|5893.64|5894.59|5893.89|5894.59|5893.89|5894.09|5893.39|14
1735783010000|2025-01-02 01:56:50|5894.46|5893.76|5894.09|5893.39|5894.59|5893.89|5894.09|5893.39|4
1735783020000|2025-01-02 01:57:00|5894.21|5893.51|5893.46|5892.76|5894.34|5893.64|5893.46|5892.76|31
1735783030000|2025-01-02 01:57:10|5893.34|5892.64|5893.46|5892.76|5893.59|5892.89|5893.34|5892.64|19
1735783040000|2025-01-02 01:57:20|5893.59|5892.89|5893.34|5892.64|5893.59|5892.89|5893.09|5892.39|29
1735783050000|2025-01-02 01:57:30|5893.21|5892.51|5893.09|5892.39|5893.34|5892.64|5893.09|5892.39|21
1735783060000|2025-01-02 01:57:40|5892.84|5892.14|5892.59|5891.89|5892.84|5892.14|5892.34|5891.64|50
1735783070000|2025-01-02 01:57:50|5892.71|5892.01|5892.59|5891.89|5892.71|5892.01|5892.59|5891.89|10
1735783080000|2025-01-02 01:58:00|5892.09|5891.39|5892.09|5891.39|5892.09|5891.39|5892.09|5891.39|9
1735783090000|2025-01-02 01:58:10|5892.34|5891.64|5892.34|5891.64|5892.59|5891.89|5892.21|5891.51|13
1735783100000|2025-01-02 01:58:20|5892.21|5891.51|5892.09|5891.39|5892.21|5891.51|5892.09|5891.39|16
1735783110000|2025-01-02 01:58:30|5892.34|5891.64|5892.09|5891.39|5892.34|5891.64|5892.09|5891.39|8
1735783120000|2025-01-02 01:58:40|5891.84|5891.14|5891.84|5891.14|5891.84|5891.14|5891.84|5891.14|14
1735783130000|2025-01-02 01:58:50|5891.96|5891.26|5891.84|5891.14|5892.09|5891.39|5891.84|5891.14|11
1735783140000|2025-01-02 01:59:00|5891.59|5890.89|5891.09|5890.39|5891.59|5890.89|5891.09|5890.39|46
1735783150000|2025-01-02 01:59:10|5891.21|5890.51|5891.59|5890.89|5891.59|5890.89|5891.21|5890.51|17
1735783160000|2025-01-02 01:59:20|5891.71|5891.01|5891.59|5890.89|5891.71|5891.01|5891.59|5890.89|14
1735783170000|2025-01-02 01:59:30|5891.71|5891.01|5891.84|5891.14|5891.84|5891.14|5891.59|5890.89|10
1735783180000|2025-01-02 01:59:40|5891.96|5891.26|5892.09|5891.39|5892.09|5891.39|5891.96|5891.26|11
1735783190000|2025-01-02 01:59:50|||||||||2
1735783200000|2025-01-02 02:00:00|5891.84|5891.14|5891.59|5890.89|5891.84|5891.14|5891.59|5890.89|28
1735783210000|2025-01-02 02:00:10|5891.46|5890.76|5891.09|5890.39|5891.46|5890.76|5891.09|5890.39|32
1735783220000|2025-01-02 02:00:20|5890.96|5890.26|5891.84|5891.14|5891.84|5891.14|5890.96|5890.26|77
1735783230000|2025-01-02 02:00:30|5891.71|5891.01|5891.84|5891.14|5892.09|5891.39|5891.59|5890.89|14
1735783240000|2025-01-02 02:00:40|5891.59|5890.89|5891.84|5891.14|5891.84|5891.14|5891.34|5890.64|22
1735783250000|2025-01-02 02:00:50|||||||||5
1735783260000|2025-01-02 02:01:00|5891.96|5891.26|5892.21|5891.51|5892.34|5891.64|5891.96|5891.26|18
1735783270000|2025-01-02 02:01:10|5892.09|5891.39|5892.09|5891.39|5892.34|5891.64|5892.09|5891.39|26
1735783280000|2025-01-02 02:01:20|5892.34|5891.64|5892.96|5892.26|5893.09|5892.39|5892.34|5891.64|42
1735783290000|2025-01-02 02:01:30|5893.09|5892.39|5893.09|5892.39|5893.34|5892.64|5893.09|5892.39|50
1735783300000|2025-01-02 02:01:40|5893.21|5892.51|5893.09|5892.39|5893.34|5892.64|5892.59|5891.89|53
1735783310000|2025-01-02 02:01:50|5892.84|5892.14|5893.09|5892.39|5893.09|5892.39|5892.84|5892.14|16
1735783320000|2025-01-02 02:02:00|5892.96|5892.26|5891.84|5891.14|5892.96|5892.26|5891.84|5891.14|31
1735783330000|2025-01-02 02:02:10|5891.96|5891.26|5892.34|5891.64|5892.34|5891.64|5891.96|5891.26|25
1735783340000|2025-01-02 02:02:20|5892.21|5891.51|5892.34|5891.64|5892.46|5891.76|5892.09|5891.39|10
1735783350000|2025-01-02 02:02:30|5892.09|5891.39|5892.09|5891.39|5892.09|5891.39|5892.09|5891.39|4
1735783360000|2025-01-02 02:02:40|5892.21|5891.51|5892.09|5891.39|5892.21|5891.51|5892.09|5891.39|15
1735783370000|2025-01-02 02:02:50|5892.21|5891.51|5892.09|5891.39|5892.34|5891.64|5892.09|5891.39|19
1735783380000|2025-01-02 02:03:00|5892.21|5891.51|5892.34|5891.64|5892.59|5891.89|5892.09|5891.39|27
1735783390000|2025-01-02 02:03:10|||||||||4
1735783400000|2025-01-02 02:03:20|5892.46|5891.76|5891.71|5891.01|5892.46|5891.76|5891.71|5891.01|39
1735783410000|2025-01-02 02:03:30|5891.59|5890.89|5892.34|5891.64|5892.34|5891.64|5891.59|5890.89|18
1735783420000|2025-01-02 02:03:40|5892.46|5891.76|5891.59|5890.89|5892.46|5891.76|5891.59|5890.89|44
1735783430000|2025-01-02 02:03:50|5891.34|5890.64|5891.84|5891.14|5891.96|5891.26|5891.34|5890.64|24
1735783440000|2025-01-02 02:04:00|5891.96|5891.26|5892.46|5891.76|5892.59|5891.89|5891.84|5891.14|32
1735783450000|2025-01-02 02:04:10|5892.34|5891.64|5892.34|5891.64|5892.46|5891.76|5892.09|5891.39|31
1735783460000|2025-01-02 02:04:20|5892.21|5891.51|5892.34|5891.64|5892.34|5891.64|5892.21|5891.51|11
1735783470000|2025-01-02 02:04:30|5892.09|5891.39|5892.59|5891.89|5892.59|5891.89|5892.09|5891.39|36
1735783480000|2025-01-02 02:04:40|5892.46|5891.76|5892.09|5891.39|5892.59|5891.89|5892.09|5891.39|41
1735783490000|2025-01-02 02:04:50|5891.84|5891.14|5892.34|5891.64|5892.34|5891.64|5891.84|5891.14|21
1735783500000|2025-01-02 02:05:00|||||||||1
1735783520000|2025-01-02 02:05:20|5892.46|5891.76|5892.59|5891.89|5893.09|5892.39|5892.34|5891.64|70
1735783530000|2025-01-02 02:05:30|5892.84|5892.14|5892.84|5892.14|5892.84|5892.14|5892.59|5891.89|15
1735783540000|2025-01-02 02:05:40|5893.09|5892.39|5892.84|5892.14|5893.09|5892.39|5892.84|5892.14|40
1735783550000|2025-01-02 02:05:50|5892.96|5892.26|5892.84|5892.14|5893.09|5892.39|5892.84|5892.14|30
1735783560000|2025-01-02 02:06:00|5893.09|5892.39|5893.34|5892.64|5893.59|5892.89|5892.84|5892.14|47
1735783570000|2025-01-02 02:06:10|5893.46|5892.76|5893.59|5892.89|5893.96|5893.26|5893.34|5892.64|40
1735783580000|2025-01-02 02:06:20|5893.71|5893.01|5894.09|5893.39|5894.09|5893.39|5893.71|5893.01|10
1735783590000|2025-01-02 02:06:30|5894.34|5893.64|5894.34|5893.64|5894.46|5893.76|5894.34|5893.64|18
1735783600000|2025-01-02 02:06:40|5894.59|5893.89|5894.59|5893.89|5894.59|5893.89|5894.34|5893.64|19
1735783610000|2025-01-02 02:06:50|5894.84|5894.14|5894.84|5894.14|5894.96|5894.26|5894.84|5894.14|54
1735783620000|2025-01-02 02:07:00|5894.34|5893.64|5894.34|5893.64|5894.46|5893.76|5894.09|5893.39|34
1735783630000|2025-01-02 02:07:10|5894.21|5893.51|5894.09|5893.39|5894.21|5893.51|5894.09|5893.39|7
1735783640000|2025-01-02 02:07:20|5893.96|5893.26|5892.71|5892.01|5893.96|5893.26|5892.71|5892.01|55
1735783650000|2025-01-02 02:07:30|5892.84|5892.14|5893.09|5892.39|5893.46|5892.76|5892.84|5892.14|30
1735783660000|2025-01-02 02:07:40|5892.96|5892.26|5893.09|5892.39|5893.09|5892.39|5892.84|5892.14|20
1735783670000|2025-01-02 02:07:50|5893.21|5892.51|5892.96|5892.26|5893.34|5892.64|5892.96|5892.26|8
1735783680000|2025-01-02 02:08:00|5892.84|5892.14|5892.84|5892.14|5892.96|5892.26|5892.84|5892.14|3
1735783690000|2025-01-02 02:08:10|5892.71|5892.01|5892.59|5891.89|5892.71|5892.01|5892.46|5891.76|30
1735783700000|2025-01-02 02:08:20|5892.46|5891.76|5892.84|5892.14|5892.84|5892.14|5892.34|5891.64|13
1735783710000|2025-01-02 02:08:30|5892.96|5892.26|5892.84|5892.14|5893.09|5892.39|5892.84|5892.14|19
1735783720000|2025-01-02 02:08:40|5892.59|5891.89|5892.71|5892.01|5892.71|5892.01|5892.59|5891.89|15
1735783730000|2025-01-02 02:08:50|5892.84|5892.14|5893.09|5892.39|5893.21|5892.51|5892.59|5891.89|12
1735783740000|2025-01-02 02:09:00|5893.21|5892.51|5893.59|5892.89|5893.59|5892.89|5893.21|5892.51|7
1735783750000|2025-01-02 02:09:10|5893.46|5892.76|5893.46|5892.76|5893.59|5892.89|5893.34|5892.64|17
1735783760000|2025-01-02 02:09:20|5893.34|5892.64|5893.34|5892.64|5893.34|5892.64|5893.09|5892.39|21
1735783770000|2025-01-02 02:09:30|5893.21|5892.51|5893.34|5892.64|5893.34|5892.64|5893.21|5892.51|7
1735783780000|2025-01-02 02:09:40|5893.84|5893.14|5893.59|5892.89|5893.84|5893.14|5893.59|5892.89|13
1735783790000|2025-01-02 02:09:50|5893.71|5893.01|5893.71|5893.01|5893.84|5893.14|5893.59|5892.89|5
1735783800000|2025-01-02 02:10:00|5893.59|5892.89|5893.09|5892.39|5893.59|5892.89|5892.84|5892.14|36
1735783810000|2025-01-02 02:10:10|5892.84|5892.14|5892.84|5892.14|5892.84|5892.14|5892.71|5892.01|11
1735783820000|2025-01-02 02:10:20|5892.96|5892.26|5893.21|5892.51|5893.21|5892.51|5892.84|5892.14|18
1735783830000|2025-01-02 02:10:30|5893.09|5892.39|5893.59|5892.89|5893.59|5892.89|5893.09|5892.39|6
1735783840000|2025-01-02 02:10:40|5893.71|5893.01|5893.59|5892.89|5893.71|5893.01|5893.59|5892.89|3
1735783850000|2025-01-02 02:10:50|5893.34|5892.64|5893.59|5892.89|5893.59|5892.89|5893.34|5892.64|13
1735783860000|2025-01-02 02:11:00|5893.46|5892.76|5893.09|5892.39|5893.46|5892.76|5893.09|5892.39|10
1735783870000|2025-01-02 02:11:10|5892.84|5892.14|5893.34|5892.64|5893.34|5892.64|5892.84|5892.14|23
1735783880000|2025-01-02 02:11:20|5893.59|5892.89|5893.84|5893.14|5893.96|5893.26|5893.59|5892.89|42
1735783890000|2025-01-02 02:11:30|5893.96|5893.26|5893.96|5893.26|5893.96|5893.26|5893.96|5893.26|1
1735783900000|2025-01-02 02:11:40|5893.84|5893.14|5893.84|5893.14|5893.84|5893.14|5893.71|5893.01|7
1735783910000|2025-01-02 02:11:50|||||||||1
1735783920000|2025-01-02 02:12:00|5893.59|5892.89|5894.59|5893.89|5894.84|5894.14|5893.59|5892.89|74
1735783930000|2025-01-02 02:12:10|5894.34|5893.64|5894.84|5894.14|5894.84|5894.14|5894.09|5893.39|73
1735783940000|2025-01-02 02:12:20|5894.71|5894.01|5894.34|5893.64|5894.84|5894.14|5894.34|5893.64|148
1735783950000|2025-01-02 02:12:30|5894.09|5893.39|5894.34|5893.64|5894.34|5893.64|5894.09|5893.39|25
1735783960000|2025-01-02 02:12:40|5894.46|5893.76|5894.59|5893.89|5894.59|5893.89|5894.34|5893.64|15
1735783970000|2025-01-02 02:12:50|5894.34|5893.64|5894.09|5893.39|5894.34|5893.64|5894.09|5893.39|18
1735783980000|2025-01-02 02:13:00|5893.84|5893.14|5893.84|5893.14|5893.84|5893.14|5893.59|5892.89|19
1735783990000|2025-01-02 02:13:10|5893.71|5893.01|5893.59|5892.89|5893.84|5893.14|5893.59|5892.89|14
1735784000000|2025-01-02 02:13:20|||||||||9
1735784010000|2025-01-02 02:13:30|5893.71|5893.01|5893.84|5893.14|5893.84|5893.14|5893.71|5893.01|2
1735784020000|2025-01-02 02:13:40|5894.09|5893.39|5894.09|5893.39|5894.09|5893.39|5894.09|5893.39|10
1735784040000|2025-01-02 02:14:00|5893.96|5893.26|5893.71|5893.01|5894.09|5893.39|5893.59|5892.89|33
1735784050000|2025-01-02 02:14:10|5893.84|5893.14|5893.09|5892.39|5893.84|5893.14|5893.09|5892.39|29
1735784060000|2025-01-02 02:14:20|5893.21|5892.51|5893.34|5892.64|5893.59|5892.89|5893.09|5892.39|32
1735784070000|2025-01-02 02:14:30|5893.59|5892.89|5893.84|5893.14|5893.96|5893.26|5893.59|5892.89|14
1735784080000|2025-01-02 02:14:40|5893.96|5893.26|5893.96|5893.26|5893.96|5893.26|5893.84|5893.14|7
1735784090000|2025-01-02 02:14:50|5893.84|5893.14|5893.84|5893.14|5893.84|5893.14|5893.84|5893.14|1
1735784100000|2025-01-02 02:15:00|5893.71|5893.01|5893.84|5893.14|5893.84|5893.14|5893.59|5892.89|11
1735784110000|2025-01-02 02:15:10|5893.71|5893.01|5893.71|5893.01|5893.84|5893.14|5893.59|5892.89|5
1735784120000|2025-01-02 02:15:20|5893.84|5893.14|5893.59|5892.89|5893.84|5893.14|5893.34|5892.64|7
1735784130000|2025-01-02 02:15:30|5893.46|5892.76|5893.09|5892.39|5893.46|5892.76|5893.09|5892.39|14
1735784140000|2025-01-02 02:15:40|5892.84|5892.14|5892.34|5891.64|5892.84|5892.14|5892.34|5891.64|44
1735784150000|2025-01-02 02:15:50|5892.46|5891.76|5892.21|5891.51|5892.59|5891.89|5892.21|5891.51|7
1735784160000|2025-01-02 02:16:00|5892.34|5891.64|5892.34|5891.64|5892.46|5891.76|5892.34|5891.64|27
1735784170000|2025-01-02 02:16:10|5892.59|5891.89|5892.84|5892.14|5892.84|5892.14|5892.59|5891.89|17
1735784180000|2025-01-02 02:16:20|5893.09|5892.39|5893.09|5892.39|5893.09|5892.39|5893.09|5892.39|12
1735784190000|2025-01-02 02:16:30|5892.84|5892.14|5892.59|5891.89|5892.84|5892.14|5892.46|5891.76|14
1735784200000|2025-01-02 02:16:40|||||||||2
1735784210000|2025-01-02 02:16:50|5892.84|5892.14|5892.59|5891.89|5892.84|5892.14|5892.59|5891.89|13
1735784220000|2025-01-02 02:17:00|5892.71|5892.01|5892.59|5891.89|5892.71|5892.01|5892.59|5891.89|3
1735784230000|2025-01-02 02:17:10|5892.84|5892.14|5893.09|5892.39|5893.09|5892.39|5892.59|5891.89|22
1735784240000|2025-01-02 02:17:20|5894.09|5893.39|5893.84|5893.14|5894.09|5893.39|5893.84|5893.14|71
1735784250000|2025-01-02 02:17:30|5893.71|5893.01|5893.34|5892.64|5893.84|5893.14|5893.34|5892.64|16
1735784270000|2025-01-02 02:17:50|5893.09|5892.39|5893.09|5892.39|5893.09|5892.39|5893.09|5892.39|7
1735784280000|2025-01-02 02:18:00|5893.21|5892.51|5893.34|5892.64|5893.34|5892.64|5893.09|5892.39|9
1735784300000|2025-01-02 02:18:20|5893.59|5892.89|5893.59|5892.89|5893.59|5892.89|5893.46|5892.76|17
1735784310000|2025-01-02 02:18:30|5893.84|5893.14|5893.84|5893.14|5893.84|5893.14|5893.84|5893.14|9
1735784320000|2025-01-02 02:18:40|5893.96|5893.26|5894.09|5893.39|5894.21|5893.51|5893.84|5893.14|17
1735784330000|2025-01-02 02:18:50|5894.59|5893.89|5894.34|5893.64|5894.59|5893.89|5894.34|5893.64|26
1735784340000|2025-01-02 02:19:00|5894.46|5893.76|5894.34|5893.64|5894.59|5893.89|5894.34|5893.64|16
1735784350000|2025-01-02 02:19:10|5894.59|5893.89|5894.59|5893.89|5894.59|5893.89|5894.34|5893.64|2
1735784360000|2025-01-02 02:19:20|5894.46|5893.76|5894.46|5893.76|5894.59|5893.89|5894.34|5893.64|10
1735784370000|2025-01-02 02:19:30|5894.59|5893.89|5894.34|5893.64|5894.59|5893.89|5894.34|5893.64|8
1735784390000|2025-01-02 02:19:50|5894.59|5893.89|5894.59|5893.89|5894.59|5893.89|5894.59|5893.89|6
1735784400000|2025-01-02 02:20:00|5894.71|5894.01|5894.59|5893.89|5894.96|5894.26|5894.59|5893.89|23
1735784410000|2025-01-02 02:20:10|5894.71|5894.01|5894.71|5894.01|5894.71|5894.01|5894.59|5893.89|5
1735784420000|2025-01-02 02:20:20|5894.84|5894.14|5894.59|5893.89|5894.84|5894.14|5894.59|5893.89|4
1735784430000|2025-01-02 02:20:30|5894.34|5893.64|5894.34|5893.64|5894.34|5893.64|5894.34|5893.64|11
1735784440000|2025-01-02 02:20:40|||||||||8
1735784450000|2025-01-02 02:20:50|5894.59|5893.89|5894.59|5893.89|5894.59|5893.89|5894.59|5893.89|4
1735784460000|2025-01-02 02:21:00|5894.46|5893.76|5894.59|5893.89|5894.59|5893.89|5894.34|5893.64|5
1735784470000|2025-01-02 02:21:10|5894.84|5894.14|5894.84|5894.14|5894.84|5894.14|5894.84|5894.14|10
1735784480000|2025-01-02 02:21:20|5895.09|5894.39|5895.09|5894.39|5895.09|5894.39|5894.96|5894.26|12
1735784490000|2025-01-02 02:21:30|5894.96|5894.26|5894.84|5894.14|5894.96|5894.26|5894.84|5894.14|4
1735784500000|2025-01-02 02:21:40|5894.96|5894.26|5894.84|5894.14|5895.09|5894.39|5894.84|5894.14|7
1735784510000|2025-01-02 02:21:50|5895.09|5894.39|5894.84|5894.14|5895.09|5894.39|5894.84|5894.14|17
1735784520000|2025-01-02 02:22:00|5894.96|5894.26|5894.84|5894.14|5895.09|5894.39|5894.84|5894.14|16
1735784530000|2025-01-02 02:22:10|5894.59|5893.89|5895.09|5894.39|5895.09|5894.39|5894.59|5893.89|20
1735784540000|2025-01-02 02:22:20|5894.96|5894.26|5894.84|5894.14|5894.96|5894.26|5894.84|5894.14|3
1735784550000|2025-01-02 02:22:30|5894.59|5893.89|5894.34|5893.64|5894.59|5893.89|5894.34|5893.64|21
1735784560000|2025-01-02 02:22:40|5894.59|5893.89|5894.84|5894.14|5894.84|5894.14|5894.59|5893.89|9
1735784570000|2025-01-02 02:22:50|5894.59|5893.89|5894.84|5894.14|5894.84|5894.14|5894.59|5893.89|8
1735784580000|2025-01-02 02:23:00|5894.71|5894.01|5895.59|5894.89|5895.59|5894.89|5894.71|5894.01|50
1735784590000|2025-01-02 02:23:10|5895.46|5894.76|5896.34|5895.64|5896.59|5895.89|5895.46|5894.76|131
1735784600000|2025-01-02 02:23:20|5896.59|5895.89|5896.59|5895.89|5896.59|5895.89|5896.34|5895.64|13
1735784610000|2025-01-02 02:23:30|5896.84|5896.14|5896.09|5895.39|5896.84|5896.14|5896.09|5895.39|66
1735784620000|2025-01-02 02:23:40|5895.84|5895.14|5895.59|5894.89|5895.84|5895.14|5895.59|5894.89|19
1735784630000|2025-01-02 02:23:50|5895.46|5894.76|5896.09|5895.39|5896.09|5895.39|5895.34|5894.64|20
1735784640000|2025-01-02 02:24:00|5895.96|5895.26|5895.84|5895.14|5896.09|5895.39|5895.84|5895.14|6
1735784650000|2025-01-02 02:24:10|5895.96|5895.26|5895.34|5894.64|5896.09|5895.39|5895.34|5894.64|15
1735784660000|2025-01-02 02:24:20|5895.46|5894.76|5895.34|5894.64|5895.59|5894.89|5895.34|5894.64|4
1735784670000|2025-01-02 02:24:30|5895.09|5894.39|5895.09|5894.39|5895.09|5894.39|5895.09|5894.39|9
1735784680000|2025-01-02 02:24:40|5894.84|5894.14|5894.84|5894.14|5895.09|5894.39|5894.84|5894.14|21
1735784690000|2025-01-02 02:24:50|5894.71|5894.01|5894.46|5893.76|5894.71|5894.01|5894.34|5893.64|21
1735784700000|2025-01-02 02:25:00|5894.34|5893.64|5894.34|5893.64|5894.59|5893.89|5894.34|5893.64|3
1735784710000|2025-01-02 02:25:10|5894.59|5893.89|5894.84|5894.14|5894.84|5894.14|5894.59|5893.89|13
1735784720000|2025-01-02 02:25:20|5894.96|5894.26|5894.96|5894.26|5894.96|5894.26|5894.96|5894.26|10
1735784730000|2025-01-02 02:25:30|5894.84|5894.14|5895.59|5894.89|5895.59|5894.89|5894.84|5894.14|16
1735784740000|2025-01-02 02:25:40|5895.46|5894.76|5895.34|5894.64|5895.46|5894.76|5895.34|5894.64|1
1735784750000|2025-01-02 02:25:50|5895.46|5894.76|5895.34|5894.64|5895.46|5894.76|5895.34|5894.64|3
1735784760000|2025-01-02 02:26:00|5895.59|5894.89|5895.84|5895.14|5895.84|5895.14|5895.59|5894.89|5
1735784770000|2025-01-02 02:26:10|5895.71|5895.01|5895.71|5895.01|5895.71|5895.01|5895.59|5894.89|3
1735784780000|2025-01-02 02:26:20|5895.59|5894.89|5895.34|5894.64|5895.59|5894.89|5895.34|5894.64|5
1735784790000|2025-01-02 02:26:30|5895.46|5894.76|5895.59|5894.89|5895.59|5894.89|5895.46|5894.76|7
1735784800000|2025-01-02 02:26:40|5895.71|5895.01|5895.84|5895.14|5895.84|5895.14|5895.71|5895.01|14
1735784810000|2025-01-02 02:26:50|5895.59|5894.89|5895.59|5894.89|5895.59|5894.89|5895.59|5894.89|5
1735784820000|2025-01-02 02:27:00|5895.71|5895.01|5895.59|5894.89|5895.71|5895.01|5895.59|5894.89|1
1735784830000|2025-01-02 02:27:10|5895.71|5895.01|5896.09|5895.39|5896.21|5895.51|5895.59|5894.89|32
1735784840000|2025-01-02 02:27:20|5896.21|5895.51|5896.84|5896.14|5897.09|5896.39|5895.96|5895.26|140
1735784850000|2025-01-02 02:27:30|5896.96|5896.26|5897.84|5897.14|5898.84|5898.14|5896.84|5896.14|387
1735784860000|2025-01-02 02:27:40|5898.09|5897.39|5898.96|5898.26|5900.09|5899.39|5897.84|5897.14|636
1735784870000|2025-01-02 02:27:50|5898.84|5898.14|5898.59|5897.89|5898.96|5898.26|5898.34|5897.64|38
1735784880000|2025-01-02 02:28:00|5898.46|5897.76|5898.34|5897.64|5898.96|5898.26|5898.21|5897.51|55
1735784890000|2025-01-02 02:28:10|5898.21|5897.51|5897.96|5897.26|5898.21|5897.51|5897.96|5897.26|16
1735784900000|2025-01-02 02:28:20|5898.09|5897.39|5898.09|5897.39|5898.09|5897.39|5897.84|5897.14|10
1735784910000|2025-01-02 02:28:30|5898.34|5897.64|5898.34|5897.64|5898.34|5897.64|5898.34|5897.64|10
1735784920000|2025-01-02 02:28:40|5898.59|5897.89|5898.96|5898.26|5899.09|5898.39|5898.34|5897.64|43
1735784930000|2025-01-02 02:28:50|5898.84|5898.14|5898.59|5897.89|5898.84|5898.14|5898.59|5897.89|44
1735784940000|2025-01-02 02:29:00|5898.71|5898.01|5898.96|5898.26|5899.09|5898.39|5898.71|5898.01|39
1735784950000|2025-01-02 02:29:10|5898.84|5898.14|5898.84|5898.14|5898.96|5898.26|5898.59|5897.89|22
1735784960000|2025-01-02 02:29:20|5898.96|5898.26|5899.59|5898.89|5899.84|5899.14|5898.96|5898.26|92
1735784970000|2025-01-02 02:29:30|5900.09|5899.39|5899.84|5899.14|5900.09|5899.39|5899.84|5899.14|72
1735784980000|2025-01-02 02:29:40|5899.46|5898.76|5899.59|5898.89|5899.84|5899.14|5899.34|5898.64|99
1735784990000|2025-01-02 02:29:50|5899.34|5898.64|5899.46|5898.76|5899.59|5898.89|5899.34|5898.64|5
1735785000000|2025-01-02 02:30:00|5899.59|5898.89|5898.96|5898.26|5899.59|5898.89|5898.84|5898.14|58
1735785010000|2025-01-02 02:30:10|5898.84|5898.14|5899.09|5898.39|5899.34|5898.64|5898.84|5898.14|14
1735785020000|2025-01-02 02:30:20|5898.96|5898.26|5898.84|5898.14|5899.09|5898.39|5898.84|5898.14|9
1735785030000|2025-01-02 02:30:30|5898.71|5898.01|5898.34|5897.64|5898.71|5898.01|5898.21|5897.51|45
1735785040000|2025-01-02 02:30:40|5898.09|5897.39|5898.34|5897.64|5898.34|5897.64|5898.09|5897.39|22
1735785050000|2025-01-02 02:30:50|5898.09|5897.39|5898.09|5897.39|5898.09|5897.39|5898.09|5897.39|5
1735785060000|2025-01-02 02:31:00|5898.21|5897.51|5898.59|5897.89|5898.59|5897.89|5898.09|5897.39|12
1735785070000|2025-01-02 02:31:10|5898.46|5897.76|5898.59|5897.89|5898.71|5898.01|5898.46|5897.76|12
1735785080000|2025-01-02 02:31:20|5899.09|5898.39|5898.84|5898.14|5899.09|5898.39|5898.84|5898.14|86
1735785090000|2025-01-02 02:31:30|5898.71|5898.01|5898.59|5897.89|5898.84|5898.14|5898.59|5897.89|9
1735785100000|2025-01-02 02:31:40|5898.71|5898.01|5898.34|5897.64|5898.84|5898.14|5898.34|5897.64|49
1735785110000|2025-01-02 02:31:50|5898.21|5897.51|5898.09|5897.39|5898.21|5897.51|5898.09|5897.39|0
1735785120000|2025-01-02 02:32:00|5898.21|5897.51|5898.09|5897.39|5898.34|5897.64|5898.09|5897.39|10
1735785130000|2025-01-02 02:32:10|5897.96|5897.26|5897.84|5897.14|5898.09|5897.39|5897.84|5897.14|14
1735785140000|2025-01-02 02:32:20|5897.96|5897.26|5897.84|5897.14|5898.09|5897.39|5897.84|5897.14|16
1735785150000|2025-01-02 02:32:30|5897.96|5897.26|5897.59|5896.89|5897.96|5897.26|5897.59|5896.89|5
1735785160000|2025-01-02 02:32:40|5897.34|5896.64|5897.59|5896.89|5897.59|5896.89|5897.34|5896.64|20
1735785170000|2025-01-02 02:32:50|5897.46|5896.76|5897.59|5896.89|5897.71|5897.01|5897.46|5896.76|13
1735785180000|2025-01-02 02:33:00|5897.34|5896.64|5897.71|5897.01|5897.71|5897.01|5897.34|5896.64|11
1735785190000|2025-01-02 02:33:10|5897.84|5897.14|5898.09|5897.39|5898.09|5897.39|5897.71|5897.01|15
1735785200000|2025-01-02 02:33:20|5898.21|5897.51|5898.09|5897.39|5898.34|5897.64|5898.09|5897.39|13
1735785210000|2025-01-02 02:33:30|5897.84|5897.14|5897.84|5897.14|5897.84|5897.14|5897.84|5897.14|4
1735785220000|2025-01-02 02:33:40|5897.96|5897.26|5898.34|5897.64|5898.34|5897.64|5897.96|5897.26|13
1735785230000|2025-01-02 02:33:50|5898.21|5897.51|5898.34|5897.64|5898.34|5897.64|5898.09|5897.39|20
1735785240000|2025-01-02 02:34:00|5898.84|5898.14|5898.84|5898.14|5898.84|5898.14|5898.84|5898.14|55
1735785250000|2025-01-02 02:34:10|5898.34|5897.64|5899.09|5898.39|5899.09|5898.39|5898.34|5897.64|69
1735785260000|2025-01-02 02:34:20|5898.96|5898.26|5898.96|5898.26|5899.09|5898.39|5898.84|5898.14|20
1735785270000|2025-01-02 02:34:30|5898.84|5898.14|5898.96|5898.26|5898.96|5898.26|5898.84|5898.14|2
1735785280000|2025-01-02 02:34:40|5899.09|5898.39|5898.84|5898.14|5899.09|5898.39|5898.84|5898.14|13
1735785290000|2025-01-02 02:34:50|5898.71|5898.01|5898.84|5898.14|5898.84|5898.14|5898.59|5897.89|26
1735785300000|2025-01-02 02:35:00|5898.71|5898.01|5898.84|5898.14|5898.84|5898.14|5898.59|5897.89|6
1735785310000|2025-01-02 02:35:10|5899.09|5898.39|5899.09|5898.39|5899.09|5898.39|5899.09|5898.39|34
1735785320000|2025-01-02 02:35:20|5899.21|5898.51|5899.21|5898.51|5899.34|5898.64|5899.09|5898.39|39
1735785330000|2025-01-02 02:35:30|5899.09|5898.39|5898.96|5898.26|5899.09|5898.39|5898.84|5898.14|4
1735785340000|2025-01-02 02:35:40|5899.09|5898.39|5899.34|5898.64|5899.46|5898.76|5899.09|5898.39|15
1735785350000|2025-01-02 02:35:50|5899.46|5898.76|5899.46|5898.76|5899.46|5898.76|5899.46|5898.76|0
1735785360000|2025-01-02 02:36:00|5899.34|5898.64|5898.84|5898.14|5899.34|5898.64|5898.71|5898.01|24
1735785370000|2025-01-02 02:36:10|5898.96|5898.26|5898.84|5898.14|5898.96|5898.26|5898.84|5898.14|6
1735785380000|2025-01-02 02:36:20|5898.96|5898.26|5898.84|5898.14|5899.09|5898.39|5898.84|5898.14|3
1735785390000|2025-01-02 02:36:30|5898.96|5898.26|5898.84|5898.14|5899.09|5898.39|5898.84|5898.14|7
1735785400000|2025-01-02 02:36:40|5898.71|5898.01|5898.84|5898.14|5898.84|5898.14|5898.59|5897.89|8
1735785420000|2025-01-02 02:37:00|5898.71|5898.01|5898.59|5897.89|5898.71|5898.01|5898.59|5897.89|13
1735785430000|2025-01-02 02:37:10|5898.34|5897.64|5898.59|5897.89|5898.59|5897.89|5898.34|5897.64|5
1735785440000|2025-01-02 02:37:20|5898.71|5898.01|5898.59|5897.89|5898.71|5898.01|5898.59|5897.89|3
1735785450000|2025-01-02 02:37:30|5898.34|5897.64|5898.46|5897.76|5898.46|5897.76|5898.34|5897.64|7
1735785460000|2025-01-02 02:37:40|5898.59|5897.89|5898.59|5897.89|5898.59|5897.89|5898.59|5897.89|3
1735785470000|2025-01-02 02:37:50|5898.46|5897.76|5898.09|5897.39|5898.46|5897.76|5898.09|5897.39|11
1735785480000|2025-01-02 02:38:00|5897.84|5897.14|5898.21|5897.51|5898.21|5897.51|5897.84|5897.14|40
1735785490000|2025-01-02 02:38:10|5898.09|5897.39|5898.21|5897.51|5898.34|5897.64|5898.09|5897.39|11
1735785500000|2025-01-02 02:38:20|5898.34|5897.64|5899.09|5898.39|5899.09|5898.39|5898.09|5897.39|38
1735785510000|2025-01-02 02:38:30|5899.34|5898.64|5899.09|5898.39|5899.34|5898.64|5899.09|5898.39|48
1735785520000|2025-01-02 02:38:40|5899.21|5898.51|5899.34|5898.64|5899.34|5898.64|5899.21|5898.51|6
1735785530000|2025-01-02 02:38:50|5899.59|5898.89|5899.46|5898.76|5899.59|5898.89|5899.34|5898.64|20
1735785540000|2025-01-02 02:39:00|5899.59|5898.89|5899.59|5898.89|5899.84|5899.14|5899.59|5898.89|57
1735785550000|2025-01-02 02:39:10|5899.71|5899.01|5900.84|5900.14|5901.21|5900.51|5899.59|5898.89|327
1735785560000|2025-01-02 02:39:20|5901.09|5900.39|5900.84|5900.14|5901.09|5900.39|5900.84|5900.14|56
1735785570000|2025-01-02 02:39:30|5900.96|5900.26|5901.46|5900.76|5901.46|5900.76|5900.84|5900.14|45
1735785580000|2025-01-02 02:39:40|5901.59|5900.89|5901.34|5900.64|5901.59|5900.89|5901.09|5900.39|25
1735785590000|2025-01-02 02:39:50|5901.46|5900.76|5901.34|5900.64|5901.59|5900.89|5901.34|5900.64|11
1735785600000|2025-01-02 02:40:00|5901.09|5900.39|5901.09|5900.39|5901.09|5900.39|5900.84|5900.14|51
1735785610000|2025-01-02 02:40:10|5900.84|5900.14|5901.09|5900.39|5901.09|5900.39|5900.84|5900.14|4
1735785620000|2025-01-02 02:40:20|5900.96|5900.26|5900.84|5900.14|5900.96|5900.26|5900.84|5900.14|8
1735785630000|2025-01-02 02:40:30|5900.71|5900.01|5901.09|5900.39|5901.09|5900.39|5900.71|5900.01|16
1735785640000|2025-01-02 02:40:40|5901.84|5901.14|5902.34|5901.64|5902.34|5901.64|5901.59|5900.89|192
1735785650000|2025-01-02 02:40:50|5902.09|5901.39|5902.34|5901.64|5902.34|5901.64|5902.09|5901.39|36
1735785660000|2025-01-02 02:41:00|5902.09|5901.39|5902.09|5901.39|5902.09|5901.39|5901.96|5901.26|67
1735785670000|2025-01-02 02:41:10|5901.84|5901.14|5901.84|5901.14|5902.09|5901.39|5901.84|5901.14|24
1735785680000|2025-01-02 02:41:20|5902.09|5901.39|5902.96|5902.26|5902.96|5902.26|5902.09|5901.39|73
1735785690000|2025-01-02 02:41:30|5903.09|5902.39|5902.59|5901.89|5903.09|5902.39|5902.59|5901.89|24
1735785700000|2025-01-02 02:41:40|5902.71|5902.01|5902.34|5901.64|5902.84|5902.14|5902.34|5901.64|40
1735785710000|2025-01-02 02:41:50|5902.59|5901.89|5902.59|5901.89|5902.59|5901.89|5902.34|5901.64|8
1735785720000|2025-01-02 02:42:00|5902.46|5901.76|5902.34|5901.64|5902.84|5902.14|5902.34|5901.64|43
1735785730000|2025-01-02 02:42:10|5902.21|5901.51|5902.34|5901.64|5902.34|5901.64|5902.21|5901.51|11
1735785740000|2025-01-02 02:42:20|5902.21|5901.51|5901.84|5901.14|5902.21|5901.51|5901.84|5901.14|30
1735785750000|2025-01-02 02:42:30|5902.09|5901.39|5901.84|5901.14|5902.34|5901.64|5901.84|5901.14|48
1735785760000|2025-01-02 02:42:40|5901.59|5900.89|5901.59|5900.89|5901.59|5900.89|5901.59|5900.89|12
1735785770000|2025-01-02 02:42:50|5901.84|5901.14|5901.84|5901.14|5901.84|5901.14|5901.84|5901.14|13
1735785780000|2025-01-02 02:43:00|5901.71|5901.01|5901.59|5900.89|5901.84|5901.14|5901.59|5900.89|7
1735785790000|2025-01-02 02:43:10|5901.71|5901.01|5901.71|5901.01|5901.84|5901.14|5901.71|5901.01|27
1735785800000|2025-01-02 02:43:20|5901.59|5900.89|5901.59|5900.89|5901.59|5900.89|5901.59|5900.89|14
1735785810000|2025-01-02 02:43:30|5901.84|5901.14|5901.59|5900.89|5901.84|5901.14|5901.59|5900.89|16
1735785820000|2025-01-02 02:43:40|||||||||3
1735785830000|2025-01-02 02:43:50|5901.34|5900.64|5901.96|5901.26|5902.09|5901.39|5901.34|5900.64|84
1735785840000|2025-01-02 02:44:00|5901.84|5901.14|5901.96|5901.26|5902.09|5901.39|5901.84|5901.14|12
1735785850000|2025-01-02 02:44:10|5901.84|5901.14|5902.59|5901.89|5902.59|5901.89|5901.84|5901.14|53
1735785860000|2025-01-02 02:44:20|5902.34|5901.64|5902.34|5901.64|5902.46|5901.76|5902.34|5901.64|17
1735785870000|2025-01-02 02:44:30|5902.59|5901.89|5902.09|5901.39|5902.59|5901.89|5902.09|5901.39|21
1735785880000|2025-01-02 02:44:40|5902.21|5901.51|5902.34|5901.64|5902.34|5901.64|5902.21|5901.51|12
1735785890000|2025-01-02 02:44:50|5902.59|5901.89|5902.59|5901.89|5902.59|5901.89|5902.59|5901.89|6
1735785900000|2025-01-02 02:45:00|5902.46|5901.76|5902.09|5901.39|5902.46|5901.76|5902.09|5901.39|14
1735785910000|2025-01-02 02:45:10|5901.96|5901.26|5902.09|5901.39|5902.09|5901.39|5901.96|5901.26|17
1735785920000|2025-01-02 02:45:20|||||||||5
1735785930000|2025-01-02 02:45:30|||||||||1
1735785940000|2025-01-02 02:45:40|5902.34|5901.64|5902.09|5901.39|5902.34|5901.64|5902.09|5901.39|10
1735785970000|2025-01-02 02:46:10|5901.84|5901.14|5902.09|5901.39|5902.09|5901.39|5901.84|5901.14|22
1735785980000|2025-01-02 02:46:20|5901.96|5901.26|5902.09|5901.39|5902.09|5901.39|5901.84|5901.14|15
1735785990000|2025-01-02 02:46:30|5901.96|5901.26|5901.84|5901.14|5901.96|5901.26|5901.84|5901.14|4
1735786000000|2025-01-02 02:46:40|5901.96|5901.26|5902.09|5901.39|5902.09|5901.39|5901.84|5901.14|4
1735786030000|2025-01-02 02:47:10|5901.96|5901.26|5902.09|5901.39|5902.09|5901.39|5901.96|5901.26|19
1735786040000|2025-01-02 02:47:20|5901.84|5901.14|5902.09|5901.39|5902.09|5901.39|5901.84|5901.14|11
1735786050000|2025-01-02 02:47:30|5901.96|5901.26|5901.84|5901.14|5902.09|5901.39|5901.84|5901.14|4
1735786060000|2025-01-02 02:47:40|5901.96|5901.26|5901.84|5901.14|5901.96|5901.26|5901.84|5901.14|4
1735786070000|2025-01-02 02:47:50|5901.96|5901.26|5902.09|5901.39|5902.09|5901.39|5901.96|5901.26|15
1735786080000|2025-01-02 02:48:00|5902.21|5901.51|5902.34|5901.64|5902.34|5901.64|5902.09|5901.39|7
1735786090000|2025-01-02 02:48:10|5902.21|5901.51|5901.59|5900.89|5902.34|5901.64|5901.59|5900.89|17
1735786100000|2025-01-02 02:48:20|5901.71|5901.01|5901.59|5900.89|5901.71|5901.01|5901.59|5900.89|4
1735786110000|2025-01-02 02:48:30|5901.46|5900.76|5901.34|5900.64|5901.59|5900.89|5901.34|5900.64|11
1735786120000|2025-01-02 02:48:40|5901.46|5900.76|5901.59|5900.89|5901.59|5900.89|5901.46|5900.76|8
1735786130000|2025-01-02 02:48:50|5901.71|5901.01|5901.84|5901.14|5901.84|5901.14|5901.71|5901.01|9
1735786140000|2025-01-02 02:49:00|5901.71|5901.01|5901.84|5901.14|5901.84|5901.14|5901.59|5900.89|11
1735786160000|2025-01-02 02:49:20|||||||||14
1735786170000|2025-01-02 02:49:30|5901.71|5901.01|5901.84|5901.14|5901.84|5901.14|5901.59|5900.89|12
1735786180000|2025-01-02 02:49:40|5901.59|5900.89|5901.71|5901.01|5901.71|5901.01|5901.59|5900.89|14
1735786190000|2025-01-02 02:49:50|5901.84|5901.14|5901.84|5901.14|5901.84|5901.14|5901.84|5901.14|25
1735786200000|2025-01-02 02:50:00|5901.96|5901.26|5903.09|5902.39|5903.34|5902.64|5901.96|5901.26|109
1735786210000|2025-01-02 02:50:10|5903.21|5902.51|5903.09|5902.39|5903.34|5902.64|5902.96|5902.26|27
1735786220000|2025-01-02 02:50:20|5902.96|5902.26|5902.84|5902.14|5902.96|5902.26|5902.84|5902.14|7
1735786230000|2025-01-02 02:50:30|5902.96|5902.26|5902.96|5902.26|5903.09|5902.39|5902.96|5902.26|9
1735786240000|2025-01-02 02:50:40|5902.84|5902.14|5902.71|5902.01|5902.84|5902.14|5902.59|5901.89|16
1735786250000|2025-01-02 02:50:50|5902.84|5902.14|5902.96|5902.26|5902.96|5902.26|5902.71|5902.01|1
1735786260000|2025-01-02 02:51:00|5903.09|5902.39|5903.09|5902.39|5903.09|5902.39|5902.96|5902.26|7
1735786270000|2025-01-02 02:51:10|5902.96|5902.26|5902.84|5902.14|5902.96|5902.26|5902.59|5901.89|17
1735786280000|2025-01-02 02:51:20|5902.71|5902.01|5902.84|5902.14|5902.84|5902.14|5902.59|5901.89|17
1735786290000|2025-01-02 02:51:30|5902.71|5902.01|5902.59|5901.89|5902.71|5902.01|5902.59|5901.89|3
1735786300000|2025-01-02 02:51:40|5902.46|5901.76|5902.34|5901.64|5902.59|5901.89|5902.34|5901.64|11
1735786310000|2025-01-02 02:51:50|5902.59|5901.89|5902.59|5901.89|5902.59|5901.89|5902.34|5901.64|12
1735786320000|2025-01-02 02:52:00|5902.46|5901.76|5902.59|5901.89|5902.59|5901.89|5902.34|5901.64|7
1735786330000|2025-01-02 02:52:10|5902.46|5901.76|5902.46|5901.76|5902.59|5901.89|5902.34|5901.64|15
1735786340000|2025-01-02 02:52:20|5902.34|5901.64|5902.34|5901.64|5902.34|5901.64|5902.34|5901.64|0
1735786350000|2025-01-02 02:52:30|5902.21|5901.51|5901.34|5900.64|5902.21|5901.51|5901.34|5900.64|83
1735786360000|2025-01-02 02:52:40|5901.09|5900.39|5900.96|5900.26|5901.09|5900.39|5900.84|5900.14|112
1735786370000|2025-01-02 02:52:50|5900.84|5900.14|5901.09|5900.39|5901.09|5900.39|5900.84|5900.14|13
1735786380000|2025-01-02 02:53:00|5900.96|5900.26|5900.84|5900.14|5900.96|5900.26|5900.84|5900.14|4
1735786390000|2025-01-02 02:53:10|5900.71|5900.01|5900.59|5899.89|5900.71|5900.01|5900.59|5899.89|5
1735786400000|2025-01-02 02:53:20|5900.34|5899.64|5900.59|5899.89|5900.59|5899.89|5900.34|5899.64|16
1735786410000|2025-01-02 02:53:30|5900.46|5899.76|5900.34|5899.64|5900.59|5899.89|5900.34|5899.64|20
1735786420000|2025-01-02 02:53:40|5900.59|5899.89|5900.34|5899.64|5900.59|5899.89|5900.34|5899.64|10
1735786430000|2025-01-02 02:53:50|||||||||2
1735786440000|2025-01-02 02:54:00|5900.21|5899.51|5900.21|5899.51|5900.34|5899.64|5900.09|5899.39|26
1735786450000|2025-01-02 02:54:10|5900.34|5899.64|5900.09|5899.39|5900.34|5899.64|5900.09|5899.39|66
1735786460000|2025-01-02 02:54:20|5899.96|5899.26|5899.59|5898.89|5899.96|5899.26|5899.59|5898.89|21
1735786470000|2025-01-02 02:54:30|||||||||4
1735786480000|2025-01-02 02:54:40|5899.46|5898.76|5899.59|5898.89|5899.59|5898.89|5899.46|5898.76|25
1735786490000|2025-01-02 02:54:50|5899.46|5898.76|5899.46|5898.76|5899.59|5898.89|5899.46|5898.76|19
1735786500000|2025-01-02 02:55:00|5899.59|5898.89|5899.71|5899.01|5899.84|5899.14|5899.34|5898.64|21
1735786510000|2025-01-02 02:55:10|5899.59|5898.89|5899.84|5899.14|5899.84|5899.14|5899.59|5898.89|9
1735786520000|2025-01-02 02:55:20|5900.09|5899.39|5900.09|5899.39|5900.21|5899.51|5899.96|5899.26|42
1735786530000|2025-01-02 02:55:30|5900.21|5899.51|5900.34|5899.64|5900.59|5899.89|5900.21|5899.51|26
1735786540000|2025-01-02 02:55:40|5900.46|5899.76|5901.09|5900.39|5901.09|5900.39|5900.46|5899.76|37
1735786550000|2025-01-02 02:55:50|5900.96|5900.26|5901.09|5900.39|5901.09|5900.39|5900.84|5900.14|29
1735786560000|2025-01-02 02:56:00|5900.96|5900.26|5901.09|5900.39|5901.09|5900.39|5900.96|5900.26|10
1735786570000|2025-01-02 02:56:10|5900.84|5900.14|5901.09|5900.39|5901.09|5900.39|5900.84|5900.14|13
1735786580000|2025-01-02 02:56:20|||||||||9
1735786600000|2025-01-02 02:56:40|5900.96|5900.26|5900.96|5900.26|5900.96|5900.26|5900.96|5900.26|1
1735786610000|2025-01-02 02:56:50|5901.09|5900.39|5900.96|5900.26|5901.09|5900.39|5900.96|5900.26|13
1735786620000|2025-01-02 02:57:00|5900.84|5900.14|5900.84|5900.14|5900.84|5900.14|5900.84|5900.14|0
1735786630000|2025-01-02 02:57:10|5900.96|5900.26|5901.09|5900.39|5901.09|5900.39|5900.84|5900.14|6
1735786660000|2025-01-02 02:57:40|5901.21|5900.51|5901.09|5900.39|5901.34|5900.64|5901.09|5900.39|15
1735786670000|2025-01-02 02:57:50|5901.21|5900.51|5901.09|5900.39|5901.21|5900.51|5901.09|5900.39|12
1735786680000|2025-01-02 02:58:00|5901.21|5900.51|5901.21|5900.51|5901.34|5900.64|5901.09|5900.39|7
1735786690000|2025-01-02 02:58:10|||||||||3
1735786700000|2025-01-02 02:58:20|5901.09|5900.39|5901.09|5900.39|5901.09|5900.39|5901.09|5900.39|5
1735786710000|2025-01-02 02:58:30|5900.84|5900.14|5901.09|5900.39|5901.09|5900.39|5900.84|5900.14|17
1735786730000|2025-01-02 02:58:50|5901.34|5900.64|5901.34|5900.64|5901.34|5900.64|5901.09|5900.39|13
1735786740000|2025-01-02 02:59:00|5901.21|5900.51|5901.34|5900.64|5901.34|5900.64|5901.09|5900.39|6
1735786750000|2025-01-02 02:59:10|5901.21|5900.51|5901.34|5900.64|5901.34|5900.64|5901.21|5900.51|2
1735786760000|2025-01-02 02:59:20|5901.09|5900.39|5900.84|5900.14|5901.09|5900.39|5900.84|5900.14|6
1735786770000|2025-01-02 02:59:30|5900.96|5900.26|5901.09|5900.39|5901.09|5900.39|5900.84|5900.14|15
1735786780000|2025-01-02 02:59:40|5900.96|5900.26|5900.84|5900.14|5900.96|5900.26|5900.59|5899.89|20
1735786790000|2025-01-02 02:59:50|5900.71|5900.01|5900.96|5900.26|5901.09|5900.39|5900.59|5899.89|8
1735786800000|2025-01-02 03:00:00|5900.84|5900.14|5901.46|5900.76|5901.59|5900.89|5900.84|5900.14|85
1735786810000|2025-01-02 03:00:10|5901.59|5900.89|5901.59|5900.89|5901.59|5900.89|5901.46|5900.76|3
1735786820000|2025-01-02 03:00:20|5901.71|5901.01|5901.71|5901.01|5901.71|5901.01|5901.71|5901.01|8
1735786830000|2025-01-02 03:00:30|5901.59|5900.89|5901.59|5900.89|5901.59|5900.89|5901.59|5900.89|15
1735786840000|2025-01-02 03:00:40|5901.84|5901.14|5901.59|5900.89|5901.84|5901.14|5901.34|5900.64|15
1735786850000|2025-01-02 03:00:50|||||||||2
1735786860000|2025-01-02 03:01:00|5901.46|5900.76|5901.46|5900.76|5901.46|5900.76|5901.34|5900.64|6
1735786870000|2025-01-02 03:01:10|5901.59|5900.89|5901.59|5900.89|5901.59|5900.89|5901.46|5900.76|5
1735786880000|2025-01-02 03:01:20|5901.46|5900.76|5901.46|5900.76|5901.59|5900.89|5901.34|5900.64|13
1735786890000|2025-01-02 03:01:30|5901.34|5900.64|5901.46|5900.76|5901.46|5900.76|5901.34|5900.64|3
1735786900000|2025-01-02 03:01:40|5901.34|5900.64|5901.34|5900.64|5901.34|5900.64|5901.21|5900.51|16
1735786910000|2025-01-02 03:01:50|5901.09|5900.39|5901.09|5900.39|5901.09|5900.39|5901.09|5900.39|2
1735786920000|2025-01-02 03:02:00|5900.84|5900.14|5900.84|5900.14|5900.84|5900.14|5900.84|5900.14|10
1735786930000|2025-01-02 03:02:10|5900.71|5900.01|5900.46|5899.76|5900.71|5900.01|5900.46|5899.76|9
1735786940000|2025-01-02 03:02:20|5900.59|5899.89|5900.09|5899.39|5900.59|5899.89|5900.09|5899.39|12
1735786950000|2025-01-02 03:02:30|5899.96|5899.26|5900.09|5899.39|5900.09|5899.39|5899.84|5899.14|10
1735786960000|2025-01-02 03:02:40|||||||||3
1735786970000|2025-01-02 03:02:50|5899.96|5899.26|5899.96|5899.26|5900.09|5899.39|5899.84|5899.14|23
1735786980000|2025-01-02 03:03:00|5899.84|5899.14|5899.84|5899.14|5899.84|5899.14|5899.84|5899.14|9
1735786990000|2025-01-02 03:03:10|||||||||7
1735787010000|2025-01-02 03:03:30|5899.59|5898.89|5899.59|5898.89|5899.59|5898.89|5899.59|5898.89|7
1735787020000|2025-01-02 03:03:40|||||||||8
1735787030000|2025-01-02 03:03:50|5899.46|5898.76|5899.59|5898.89|5899.59|5898.89|5899.46|5898.76|11
1735787040000|2025-01-02 03:04:00|5899.71|5899.01|5899.71|5899.01|5899.71|5899.01|5899.59|5898.89|11
1735787050000|2025-01-02 03:04:10|5899.59|5898.89|5900.09|5899.39|5900.09|5899.39|5899.59|5898.89|18
1735787060000|2025-01-02 03:04:20|5900.21|5899.51|5900.34|5899.64|5900.34|5899.64|5900.09|5899.39|33
1735787070000|2025-01-02 03:04:30|||||||||2
1735787080000|2025-01-02 03:04:40|5900.21|5899.51|5900.09|5899.39|5900.21|5899.51|5900.09|5899.39|7
1735787090000|2025-01-02 03:04:50|5899.84|5899.14|5899.96|5899.26|5900.09|5899.39|5899.84|5899.14|13
1735787100000|2025-01-02 03:05:00|5899.84|5899.14|5899.84|5899.14|5899.84|5899.14|5899.84|5899.14|0
1735787110000|2025-01-02 03:05:10|5899.71|5899.01|5899.71|5899.01|5899.84|5899.14|5899.71|5899.01|3
1735787120000|2025-01-02 03:05:20|5899.59|5898.89|5899.84|5899.14|5899.84|5899.14|5899.59|5898.89|7
1735787130000|2025-01-02 03:05:30|5899.71|5899.01|5899.59|5898.89|5899.71|5899.01|5899.59|5898.89|2
1735787150000|2025-01-02 03:05:50|5899.46|5898.76|5899.46|5898.76|5899.46|5898.76|5899.46|5898.76|4
1735787160000|2025-01-02 03:06:00|5899.34|5898.64|5898.84|5898.14|5899.59|5898.89|5898.84|5898.14|37
1735787170000|2025-01-02 03:06:10|5899.09|5898.39|5899.09|5898.39|5899.09|5898.39|5898.84|5898.14|26
1735787180000|2025-01-02 03:06:20|5898.96|5898.26|5898.71|5898.01|5899.09|5898.39|5898.71|5898.01|11
1735787190000|2025-01-02 03:06:30|5898.59|5897.89|5898.71|5898.01|5898.84|5898.14|5898.59|5897.89|34
1735787200000|2025-01-02 03:06:40|5898.84|5898.14|5899.34|5898.64|5899.34|5898.64|5898.84|5898.14|46
1735787210000|2025-01-02 03:06:50|||||||||2
1735787220000|2025-01-02 03:07:00|5899.46|5898.76|5899.34|5898.64|5899.46|5898.76|5899.09|5898.39|11
1735787230000|2025-01-02 03:07:10|5899.21|5898.51|5899.21|5898.51|5899.21|5898.51|5899.21|5898.51|3
1735787240000|2025-01-02 03:07:20|5899.34|5898.64|5899.59|5898.89|5899.59|5898.89|5899.09|5898.39|35
1735787250000|2025-01-02 03:07:30|5899.46|5898.76|5899.34|5898.64|5899.46|5898.76|5899.34|5898.64|6
1735787260000|2025-01-02 03:07:40|5899.46|5898.76|5899.59|5898.89|5899.59|5898.89|5899.46|5898.76|4
1735787270000|2025-01-02 03:07:50|5899.71|5899.01|5899.96|5899.26|5899.96|5899.26|5899.71|5899.01|42
1735787280000|2025-01-02 03:08:00|5900.09|5899.39|5900.09|5899.39|5900.09|5899.39|5900.09|5899.39|5
1735787300000|2025-01-02 03:08:20|||||||||10
1735787310000|2025-01-02 03:08:30|||||||||6
1735787320000|2025-01-02 03:08:40|5899.59|5898.89|5899.59|5898.89|5899.59|5898.89|5899.59|5898.89|29
1735787330000|2025-01-02 03:08:50|5899.09|5898.39|5899.34|5898.64|5899.34|5898.64|5899.09|5898.39|50
1735787340000|2025-01-02 03:09:00|||||||||1
1735787350000|2025-01-02 03:09:10|||||||||17
1735787360000|2025-01-02 03:09:20|5899.21|5898.51|5899.34|5898.64|5899.34|5898.64|5899.09|5898.39|66
1735787370000|2025-01-02 03:09:30|5899.21|5898.51|5899.34|5898.64|5899.34|5898.64|5899.09|5898.39|10
1735787380000|2025-01-02 03:09:40|5899.46|5898.76|5899.59|5898.89|5899.59|5898.89|5899.46|5898.76|7
1735787390000|2025-01-02 03:09:50|5899.34|5898.64|5899.34|5898.64|5899.34|5898.64|5899.34|5898.64|3
1735787400000|2025-01-02 03:10:00|5899.46|5898.76|5899.59|5898.89|5899.59|5898.89|5899.46|5898.76|9
1735787410000|2025-01-02 03:10:10|5899.96|5899.26|5900.09|5899.39|5900.09|5899.39|5899.96|5899.26|19
1735787430000|2025-01-02 03:10:30|5899.96|5899.26|5899.84|5899.14|5900.34|5899.64|5899.84|5899.14|28
1735787440000|2025-01-02 03:10:40|5899.71|5899.01|5899.71|5899.01|5899.84|5899.14|5899.71|5899.01|10
1735787450000|2025-01-02 03:10:50|5899.84|5899.14|5899.84|5899.14|5899.84|5899.14|5899.84|5899.14|1
1735787460000|2025-01-02 03:11:00|5899.59|5898.89|5899.59|5898.89|5899.59|5898.89|5899.59|5898.89|3
1735787480000|2025-01-02 03:11:20|5899.71|5899.01|5899.84|5899.14|5899.84|5899.14|5899.59|5898.89|10
1735787490000|2025-01-02 03:11:30|5899.59|5898.89|5899.59|5898.89|5899.59|5898.89|5899.59|5898.89|3
1735787500000|2025-01-02 03:11:40|5899.34|5898.64|5899.59|5898.89|5899.59|5898.89|5899.34|5898.64|6
1735787510000|2025-01-02 03:11:50|5899.46|5898.76|5899.46|5898.76|5899.59|5898.89|5899.34|5898.64|7
1735787520000|2025-01-02 03:12:00|5899.34|5898.64|5899.21|5898.51|5899.34|5898.64|5899.09|5898.39|14
1735787530000|2025-01-02 03:12:10|5899.09|5898.39|5899.09|5898.39|5899.34|5898.64|5899.09|5898.39|2
1735787540000|2025-01-02 03:12:20|5898.59|5897.89|5898.84|5898.14|5898.84|5898.14|5898.59|5897.89|29
1735787550000|2025-01-02 03:12:30|5898.71|5898.01|5898.59|5897.89|5898.84|5898.14|5898.59|5897.89|3
1735787560000|2025-01-02 03:12:40|5898.71|5898.01|5898.59|5897.89|5898.84|5898.14|5898.59|5897.89|13
1735787570000|2025-01-02 03:12:50|||||||||1
1735787580000|2025-01-02 03:13:00|5898.84|5898.14|5899.09|5898.39|5899.09|5898.39|5898.84|5898.14|14
1735787590000|2025-01-02 03:13:10|5898.96|5898.26|5898.96|5898.26|5899.09|5898.39|5898.84|5898.14|21
1735787600000|2025-01-02 03:13:20|5898.84|5898.14|5899.21|5898.51|5899.21|5898.51|5898.84|5898.14|13
1735787610000|2025-01-02 03:13:30|5899.34|5898.64|5899.09|5898.39|5899.34|5898.64|5899.09|5898.39|0
1735787620000|2025-01-02 03:13:40|||||||||1
1735787630000|2025-01-02 03:13:50|5898.84|5898.14|5898.96|5898.26|5899.09|5898.39|5898.84|5898.14|20
1735787640000|2025-01-02 03:14:00|5898.84|5898.14|5898.59|5897.89|5898.84|5898.14|5898.59|5897.89|13
1735787650000|2025-01-02 03:14:10|||||||||1
1735787660000|2025-01-02 03:14:20|5898.84|5898.14|5899.21|5898.51|5899.21|5898.51|5898.59|5897.89|37
1735787670000|2025-01-02 03:14:30|5899.09|5898.39|5898.96|5898.26|5899.09|5898.39|5898.84|5898.14|18
1735787680000|2025-01-02 03:14:40|5899.09|5898.39|5898.84|5898.14|5899.09|5898.39|5898.84|5898.14|2
1735787700000|2025-01-02 03:15:00|5898.71|5898.01|5898.84|5898.14|5898.84|5898.14|5898.59|5897.89|18
1735787710000|2025-01-02 03:15:10|5898.96|5898.26|5899.09|5898.39|5899.09|5898.39|5898.96|5898.26|12
1735787720000|2025-01-02 03:15:20|5898.96|5898.26|5899.09|5898.39|5899.09|5898.39|5898.84|5898.14|11
1735787730000|2025-01-02 03:15:30|5898.96|5898.26|5898.59|5897.89|5899.09|5898.39|5898.59|5897.89|24
1735787740000|2025-01-02 03:15:40|5898.84|5898.14|5898.71|5898.01|5898.84|5898.14|5898.59|5897.89|14
1735787750000|2025-01-02 03:15:50|5898.59|5897.89|5898.34|5897.64|5898.59|5897.89|5898.34|5897.64|11
1735787760000|2025-01-02 03:16:00|5898.09|5897.39|5897.96|5897.26|5898.09|5897.39|5897.59|5896.89|76
1735787770000|2025-01-02 03:16:10|5898.09|5897.39|5898.09|5897.39|5898.09|5897.39|5897.96|5897.26|2
1735787780000|2025-01-02 03:16:20|5897.96|5897.26|5897.96|5897.26|5897.96|5897.26|5897.96|5897.26|1
1735787790000|2025-01-02 03:16:30|5897.84|5897.14|5897.96|5897.26|5898.09|5897.39|5897.84|5897.14|7
1735787800000|2025-01-02 03:16:40|5898.09|5897.39|5898.34|5897.64|5898.34|5897.64|5897.96|5897.26|4
1735787810000|2025-01-02 03:16:50|5898.46|5897.76|5898.46|5897.76|5898.59|5897.89|5898.46|5897.76|15
1735787820000|2025-01-02 03:17:00|5898.59|5897.89|5898.34|5897.64|5898.59|5897.89|5898.34|5897.64|5
1735787830000|2025-01-02 03:17:10|5898.21|5897.51|5898.21|5897.51|5898.21|5897.51|5898.09|5897.39|7
1735787840000|2025-01-02 03:17:20|5898.34|5897.64|5898.34|5897.64|5898.34|5897.64|5898.21|5897.51|0
1735787850000|2025-01-02 03:17:30|5898.21|5897.51|5898.21|5897.51|5898.34|5897.64|5898.21|5897.51|0
1735787860000|2025-01-02 03:17:40|5898.34|5897.64|5898.46|5897.76|5898.46|5897.76|5898.34|5897.64|5
1735787870000|2025-01-02 03:17:50|5898.34|5897.64|5898.21|5897.51|5898.34|5897.64|5898.21|5897.51|6
1735787890000|2025-01-02 03:18:10|5898.09|5897.39|5898.34|5897.64|5898.34|5897.64|5898.09|5897.39|1
1735787900000|2025-01-02 03:18:20|||||||||4
1735787910000|2025-01-02 03:18:30|||||||||5
1735787920000|2025-01-02 03:18:40|5898.59|5897.89|5898.96|5898.26|5899.09|5898.39|5898.59|5897.89|33
1735787930000|2025-01-02 03:18:50|5899.09|5898.39|5898.84|5898.14|5899.09|5898.39|5898.84|5898.14|26
1735787940000|2025-01-02 03:19:00|5898.59|5897.89|5899.09|5898.39|5899.09|5898.39|5898.59|5897.89|11
1735787950000|2025-01-02 03:19:10|5899.21|5898.51|5899.09|5898.39|5899.21|5898.51|5899.09|5898.39|13
1735787960000|2025-01-02 03:19:20|5899.21|5898.51|5899.34|5898.64|5899.34|5898.64|5899.21|5898.51|12
1735787970000|2025-01-02 03:19:30|5899.84|5899.14|5899.96|5899.26|5900.09|5899.39|5899.84|5899.14|59
1735787980000|2025-01-02 03:19:40|5900.09|5899.39|5900.09|5899.39|5900.09|5899.39|5899.96|5899.26|10
1735787990000|2025-01-02 03:19:50|5900.21|5899.51|5900.09|5899.39|5900.21|5899.51|5900.09|5899.39|8
1735788000000|2025-01-02 03:20:00|5899.84|5899.14|5899.59|5898.89|5899.84|5899.14|5899.59|5898.89|14
1735788010000|2025-01-02 03:20:10|5899.84|5899.14|5899.84|5899.14|5899.96|5899.26|5899.59|5898.89|45
1735788020000|2025-01-02 03:20:20|5899.71|5899.01|5899.84|5899.14|5899.84|5899.14|5899.71|5899.01|13
1735788030000|2025-01-02 03:20:30|||||||||2
1735788050000|2025-01-02 03:20:50|5899.71|5899.01|5899.84|5899.14|5899.84|5899.14|5899.71|5899.01|9
1735788060000|2025-01-02 03:21:00|5899.71|5899.01|5899.71|5899.01|5899.84|5899.14|5899.59|5898.89|7
1735788070000|2025-01-02 03:21:10|5899.84|5899.14|5899.84|5899.14|5899.84|5899.14|5899.84|5899.14|0
1735788080000|2025-01-02 03:21:20|||||||||2
1735788090000|2025-01-02 03:21:30|5899.96|5899.26|5900.34|5899.64|5900.34|5899.64|5899.96|5899.26|20
1735788100000|2025-01-02 03:21:40|5900.21|5899.51|5900.09|5899.39|5900.34|5899.64|5900.09|5899.39|9
1735788110000|2025-01-02 03:21:50|5900.21|5899.51|5900.21|5899.51|5900.21|5899.51|5900.09|5899.39|7
1735788120000|2025-01-02 03:22:00|5900.09|5899.39|5900.21|5899.51|5900.21|5899.51|5900.09|5899.39|0
1735788130000|2025-01-02 03:22:10|5900.34|5899.64|5900.34|5899.64|5900.34|5899.64|5900.21|5899.51|6
1735788140000|2025-01-02 03:22:20|5900.21|5899.51|5900.34|5899.64|5900.34|5899.64|5900.09|5899.39|18
1735788150000|2025-01-02 03:22:30|5900.09|5899.39|5900.34|5899.64|5900.34|5899.64|5900.09|5899.39|13
1735788160000|2025-01-02 03:22:40|5900.21|5899.51|5900.34|5899.64|5900.34|5899.64|5900.09|5899.39|2
1735788170000|2025-01-02 03:22:50|5900.46|5899.76|5900.34|5899.64|5900.59|5899.89|5900.34|5899.64|11
1735788180000|2025-01-02 03:23:00|5900.46|5899.76|5900.84|5900.14|5901.09|5900.39|5900.34|5899.64|40
1735788190000|2025-01-02 03:23:10|||||||||6
1735788200000|2025-01-02 03:23:20|5900.96|5900.26|5900.84|5900.14|5900.96|5900.26|5900.84|5900.14|5
1735788220000|2025-01-02 03:23:40|||||||||6
1735788230000|2025-01-02 03:23:50|5901.09|5900.39|5901.09|5900.39|5901.09|5900.39|5900.96|5900.26|20
1735788240000|2025-01-02 03:24:00|5902.09|5901.39|5902.59|5901.89|5902.71|5902.01|5902.09|5901.39|180
1735788250000|2025-01-02 03:24:10|5902.71|5902.01|5902.84|5902.14|5902.84|5902.14|5902.59|5901.89|17
1735788260000|2025-01-02 03:24:20|5902.71|5902.01|5902.71|5902.01|5902.84|5902.14|5902.59|5901.89|23
1735788270000|2025-01-02 03:24:30|5902.59|5901.89|5902.84|5902.14|5902.84|5902.14|5902.59|5901.89|6
1735788280000|2025-01-02 03:24:40|5902.59|5901.89|5902.84|5902.14|5902.84|5902.14|5902.59|5901.89|7
1735788290000|2025-01-02 03:24:50|5902.71|5902.01|5902.59|5901.89|5902.71|5902.01|5902.59|5901.89|8
1735788300000|2025-01-02 03:25:00|5902.46|5901.76|5902.59|5901.89|5902.84|5902.14|5902.34|5901.64|45
1735788310000|2025-01-02 03:25:10|5902.84|5902.14|5902.84|5902.14|5902.84|5902.14|5902.84|5902.14|19
1735788320000|2025-01-02 03:25:20|5902.71|5902.01|5902.59|5901.89|5902.84|5902.14|5902.59|5901.89|11
1735788330000|2025-01-02 03:25:30|5902.46|5901.76|5902.46|5901.76|5902.46|5901.76|5902.34|5901.64|7
1735788340000|2025-01-02 03:25:40|5902.59|5901.89|5902.59|5901.89|5902.59|5901.89|5902.34|5901.64|13
1735788350000|2025-01-02 03:25:50|5902.34|5901.64|5902.34|5901.64|5902.59|5901.89|5902.34|5901.64|14
1735788360000|2025-01-02 03:26:00|5902.59|5901.89|5902.09|5901.39|5902.59|5901.89|5901.96|5901.26|47
1735788370000|2025-01-02 03:26:10|5901.96|5901.26|5901.59|5900.89|5901.96|5901.26|5901.59|5900.89|28
1735788380000|2025-01-02 03:26:20|5901.84|5901.14|5901.84|5901.14|5901.96|5901.26|5901.71|5901.01|11
1735788390000|2025-01-02 03:26:30|5901.96|5901.26|5901.96|5901.26|5902.09|5901.39|5901.84|5901.14|13
1735788400000|2025-01-02 03:26:40|5901.84|5901.14|5901.84|5901.14|5901.96|5901.26|5901.84|5901.14|1
1735788410000|2025-01-02 03:26:50|5901.96|5901.26|5902.09|5901.39|5902.09|5901.39|5901.96|5901.26|0
1735788420000|2025-01-02 03:27:00|5902.34|5901.64|5902.34|5901.64|5902.34|5901.64|5902.21|5901.51|5
1735788440000|2025-01-02 03:27:20|5902.59|5901.89|5902.59|5901.89|5902.59|5901.89|5902.46|5901.76|30
1735788450000|2025-01-02 03:27:30|5902.84|5902.14|5903.34|5902.64|5903.34|5902.64|5902.84|5902.14|95
1735788460000|2025-01-02 03:27:40|5903.09|5902.39|5903.34|5902.64|5903.34|5902.64|5902.96|5902.26|26
1735788470000|2025-01-02 03:27:50|5903.46|5902.76|5904.34|5903.64|5904.34|5903.64|5903.34|5902.64|92
1735788480000|2025-01-02 03:28:00|5904.09|5903.39|5904.34|5903.64|5904.46|5903.76|5904.09|5903.39|47
1735788490000|2025-01-02 03:28:10|5904.59|5903.89|5904.84|5904.14|5904.84|5904.14|5904.34|5903.64|100
1735788500000|2025-01-02 03:28:20|5904.71|5904.01|5904.59|5903.89|5904.71|5904.01|5904.59|5903.89|10
1735788510000|2025-01-02 03:28:30|5904.71|5904.01|5904.46|5903.76|5904.71|5904.01|5904.34|5903.64|30
1735788520000|2025-01-02 03:28:40|5904.59|5903.89|5904.09|5903.39|5904.59|5903.89|5904.09|5903.39|65
1735788530000|2025-01-02 03:28:50|5904.21|5903.51|5904.09|5903.39|5904.34|5903.64|5904.09|5903.39|26
1735788540000|2025-01-02 03:29:00|5903.96|5903.26|5903.96|5903.26|5904.09|5903.39|5903.84|5903.14|18
1735788550000|2025-01-02 03:29:10|5904.09|5903.39|5903.84|5903.14|5904.09|5903.39|5903.84|5903.14|4
1735788560000|2025-01-02 03:29:20|5903.34|5902.64|5902.84|5902.14|5903.34|5902.64|5902.84|5902.14|63
1735788570000|2025-01-02 03:29:30|5902.96|5902.26|5903.09|5902.39|5903.09|5902.39|5902.84|5902.14|7
1735788580000|2025-01-02 03:29:40|||||||||2
1735788590000|2025-01-02 03:29:50|5902.84|5902.14|5902.84|5902.14|5902.96|5902.26|5902.84|5902.14|13
1735788600000|2025-01-02 03:30:00|5902.96|5902.26|5902.96|5902.26|5902.96|5902.26|5902.84|5902.14|23
1735788610000|2025-01-02 03:30:10|5902.84|5902.14|5902.96|5902.26|5902.96|5902.26|5902.84|5902.14|5
1735788620000|2025-01-02 03:30:20|5902.84|5902.14|5902.84|5902.14|5902.84|5902.14|5902.84|5902.14|6
1735788630000|2025-01-02 03:30:30|5902.96|5902.26|5903.09|5902.39|5903.09|5902.39|5902.84|5902.14|8
1735788640000|2025-01-02 03:30:40|5903.34|5902.64|5903.46|5902.76|5903.59|5902.89|5903.34|5902.64|19
1735788650000|2025-01-02 03:30:50|5903.34|5902.64|5903.34|5902.64|5903.46|5902.76|5903.34|5902.64|1
1735788660000|2025-01-02 03:31:00|||||||||2
1735788670000|2025-01-02 03:31:10|5903.59|5902.89|5903.34|5902.64|5903.59|5902.89|5903.34|5902.64|8
1735788680000|2025-01-02 03:31:20|5903.46|5902.76|5903.34|5902.64|5903.46|5902.76|5903.34|5902.64|4
1735788690000|2025-01-02 03:31:30|5903.09|5902.39|5903.09|5902.39|5903.09|5902.39|5903.09|5902.39|8
1735788700000|2025-01-02 03:31:40|5902.84|5902.14|5902.84|5902.14|5903.09|5902.39|5902.84|5902.14|5
1735788710000|2025-01-02 03:31:50|5902.21|5901.51|5902.09|5901.39|5902.21|5901.51|5902.09|5901.39|51
1735788720000|2025-01-02 03:32:00|5901.96|5901.26|5901.46|5900.76|5901.96|5901.26|5901.34|5900.64|11
1735788730000|2025-01-02 03:32:10|5901.59|5900.89|5901.34|5900.64|5901.59|5900.89|5901.34|5900.64|3
1735788740000|2025-01-02 03:32:20|5901.59|5900.89|5901.59|5900.89|5901.59|5900.89|5901.59|5900.89|34
1735788750000|2025-01-02 03:32:30|5901.84|5901.14|5901.84|5901.14|5901.84|5901.14|5901.84|5901.14|4
1735788760000|2025-01-02 03:32:40|5901.59|5900.89|5901.84|5901.14|5901.84|5901.14|5901.59|5900.89|13
1735788780000|2025-01-02 03:33:00|5901.59|5900.89|5901.59|5900.89|5901.59|5900.89|5901.59|5900.89|8
1735788790000|2025-01-02 03:33:10|5901.71|5901.01|5901.84|5901.14|5901.84|5901.14|5901.71|5901.01|10
1735788800000|2025-01-02 03:33:20|||||||||2
1735788810000|2025-01-02 03:33:30|5901.71|5901.01|5901.71|5901.01|5901.84|5901.14|5901.71|5901.01|3
1735788820000|2025-01-02 03:33:40|5901.84|5901.14|5901.84|5901.14|5901.84|5901.14|5901.84|5901.14|1
1735788840000|2025-01-02 03:34:00|5902.09|5901.39|5902.09|5901.39|5902.09|5901.39|5902.09|5901.39|9
1735788850000|2025-01-02 03:34:10|||||||||2
1735788860000|2025-01-02 03:34:20|||||||||2
1735788870000|2025-01-02 03:34:30|5901.96|5901.26|5902.09|5901.39|5902.09|5901.39|5901.96|5901.26|9
1735788880000|2025-01-02 03:34:40|||||||||3
1735788890000|2025-01-02 03:34:50|5901.96|5901.26|5901.96|5901.26|5901.96|5901.26|5901.96|5901.26|3
1735788900000|2025-01-02 03:35:00|5902.09|5901.39|5901.84|5901.14|5902.09|5901.39|5901.84|5901.14|0
1735788910000|2025-01-02 03:35:10|5901.59|5900.89|5901.59|5900.89|5901.59|5900.89|5901.59|5900.89|1
1735788920000|2025-01-02 03:35:20|5901.71|5901.01|5901.84|5901.14|5901.84|5901.14|5901.59|5900.89|10
1735788930000|2025-01-02 03:35:30|5901.71|5901.01|5901.59|5900.89|5901.71|5901.01|5901.59|5900.89|1
1735788940000|2025-01-02 03:35:40|5901.71|5901.01|5901.59|5900.89|5901.71|5901.01|5901.59|5900.89|7
1735788950000|2025-01-02 03:35:50|||||||||3
1735788960000|2025-01-02 03:36:00|5901.34|5900.64|5901.34|5900.64|5901.34|5900.64|5901.34|5900.64|5
1735788970000|2025-01-02 03:36:10|5900.84|5900.14|5900.84|5900.14|5900.84|5900.14|5900.71|5900.01|31
1735788980000|2025-01-02 03:36:20|5900.71|5900.01|5900.84|5900.14|5900.84|5900.14|5900.59|5899.89|15
1735788990000|2025-01-02 03:36:30|5901.09|5900.39|5901.34|5900.64|5901.34|5900.64|5901.09|5900.39|14
1735789000000|2025-01-02 03:36:40|5901.21|5900.51|5901.34|5900.64|5901.34|5900.64|5901.21|5900.51|5
1735789010000|2025-01-02 03:36:50|5901.09|5900.39|5900.96|5900.26|5901.09|5900.39|5900.96|5900.26|19
1735789020000|2025-01-02 03:37:00|5900.84|5900.14|5900.84|5900.14|5900.96|5900.26|5900.84|5900.14|4
1735789030000|2025-01-02 03:37:10|5900.59|5899.89|5900.59|5899.89|5900.59|5899.89|5900.59|5899.89|4
1735789040000|2025-01-02 03:37:20|5900.71|5900.01|5900.71|5900.01|5900.84|5900.14|5900.59|5899.89|12
1735789050000|2025-01-02 03:37:30|5900.84|5900.14|5900.84|5900.14|5900.84|5900.14|5900.84|5900.14|2
1735789060000|2025-01-02 03:37:40|5901.09|5900.39|5901.09|5900.39|5901.09|5900.39|5900.84|5900.14|11
1735789080000|2025-01-02 03:38:00|5900.84|5900.14|5901.09|5900.39|5901.09|5900.39|5900.84|5900.14|11
1735789090000|2025-01-02 03:38:10|5900.96|5900.26|5900.71|5900.01|5900.96|5900.26|5900.71|5900.01|5
1735789100000|2025-01-02 03:38:20|5900.84|5900.14|5900.84|5900.14|5900.84|5900.14|5900.71|5900.01|1
1735789110000|2025-01-02 03:38:30|5900.71|5900.01|5900.84|5900.14|5900.84|5900.14|5900.71|5900.01|3
1735789120000|2025-01-02 03:38:40|5900.96|5900.26|5900.71|5900.01|5901.09|5900.39|5900.71|5900.01|28
1735789130000|2025-01-02 03:38:50|5900.84|5900.14|5900.71|5900.01|5900.84|5900.14|5900.71|5900.01|2
1735789140000|2025-01-02 03:39:00|5900.59|5899.89|5900.34|5899.64|5900.59|5899.89|5900.09|5899.39|26
1735789150000|2025-01-02 03:39:10|5900.46|5899.76|5900.59|5899.89|5900.59|5899.89|5900.46|5899.76|5
1735789160000|2025-01-02 03:39:20|||||||||13
1735789170000|2025-01-02 03:39:30|5900.46|5899.76|5900.34|5899.64|5900.46|5899.76|5900.34|5899.64|6
1735789200000|2025-01-02 03:40:00|||||||||7
1735789210000|2025-01-02 03:40:10|||||||||7
1735789220000|2025-01-02 03:40:20|5900.46|5899.76|5900.34|5899.64|5900.46|5899.76|5900.34|5899.64|6
1735789230000|2025-01-02 03:40:30|5900.21|5899.51|5899.84|5899.14|5900.21|5899.51|5899.84|5899.14|24
1735789240000|2025-01-02 03:40:40|5899.96|5899.26|5899.84|5899.14|5899.96|5899.26|5899.71|5899.01|14
1735789250000|2025-01-02 03:40:50|5899.71|5899.01|5899.09|5898.39|5899.84|5899.14|5899.09|5898.39|102
1735789260000|2025-01-02 03:41:00|5898.96|5898.26|5898.96|5898.26|5899.09|5898.39|5898.84|5898.14|12
1735789270000|2025-01-02 03:41:10|5899.09|5898.39|5899.34|5898.64|5899.34|5898.64|5899.09|5898.39|31
1735789280000|2025-01-02 03:41:20|5899.46|5898.76|5898.84|5898.14|5899.46|5898.76|5898.84|5898.14|113
1735789290000|2025-01-02 03:41:30|5898.96|5898.26|5898.84|5898.14|5898.96|5898.26|5898.84|5898.14|15
1735789300000|2025-01-02 03:41:40|5898.96|5898.26|5898.59|5897.89|5899.09|5898.39|5898.59|5897.89|20
1735789310000|2025-01-02 03:41:50|||||||||4
1735789320000|2025-01-02 03:42:00|5898.71|5898.01|5898.84|5898.14|5898.84|5898.14|5898.71|5898.01|10
1735789330000|2025-01-02 03:42:10|5898.96|5898.26|5899.21|5898.51|5899.21|5898.51|5898.84|5898.14|48
1735789340000|2025-01-02 03:42:20|5899.09|5898.39|5899.34|5898.64|5899.34|5898.64|5899.09|5898.39|10
1735789350000|2025-01-02 03:42:30|5899.21|5898.51|5899.21|5898.51|5899.34|5898.64|5899.21|5898.51|7
1735789360000|2025-01-02 03:42:40|5899.09|5898.39|5898.84|5898.14|5899.09|5898.39|5898.84|5898.14|15
1735789370000|2025-01-02 03:42:50|||||||||9
1735789380000|2025-01-02 03:43:00|5898.71|5898.01|5898.59|5897.89|5898.84|5898.14|5898.59|5897.89|12
1735789390000|2025-01-02 03:43:10|5898.46|5897.76|5898.34|5897.64|5898.59|5897.89|5898.34|5897.64|10
1735789400000|2025-01-02 03:43:20|5898.09|5897.39|5898.09|5897.39|5898.09|5897.39|5897.96|5897.26|30
1735789410000|2025-01-02 03:43:30|5897.96|5897.26|5897.59|5896.89|5897.96|5897.26|5897.59|5896.89|23
1735789420000|2025-01-02 03:43:40|5897.71|5897.01|5897.84|5897.14|5897.84|5897.14|5897.71|5897.01|31
1735789430000|2025-01-02 03:43:50|5897.96|5897.26|5897.96|5897.26|5897.96|5897.26|5897.96|5897.26|8
1735789440000|2025-01-02 03:44:00|5898.09|5897.39|5898.09|5897.39|5898.09|5897.39|5897.84|5897.14|16
1735789450000|2025-01-02 03:44:10|5897.96|5897.26|5898.09|5897.39|5898.09|5897.39|5897.84|5897.14|8
1735789460000|2025-01-02 03:44:20|||||||||3
1735789470000|2025-01-02 03:44:30|||||||||1
1735789480000|2025-01-02 03:44:40|5897.84|5897.14|5897.59|5896.89|5897.96|5897.26|5897.59|5896.89|55
1735789490000|2025-01-02 03:44:50|5897.71|5897.01|5897.84|5897.14|5897.84|5897.14|5897.71|5897.01|10
1735789500000|2025-01-02 03:45:00|5897.96|5897.26|5897.71|5897.01|5898.09|5897.39|5897.71|5897.01|36
1735789510000|2025-01-02 03:45:10|5897.84|5897.14|5897.71|5897.01|5897.84|5897.14|5897.59|5896.89|2
1735789520000|2025-01-02 03:45:20|5897.84|5897.14|5897.96|5897.26|5897.96|5897.26|5897.84|5897.14|7
1735789530000|2025-01-02 03:45:30|5897.84|5897.14|5897.84|5897.14|5898.09|5897.39|5897.71|5897.01|12
1735789540000|2025-01-02 03:45:40|5897.71|5897.01|5897.84|5897.14|5897.84|5897.14|5897.71|5897.01|6
1735789550000|2025-01-02 03:45:50|5897.96|5897.26|5898.09|5897.39|5898.09|5897.39|5897.96|5897.26|9
1735789560000|2025-01-02 03:46:00|5897.96|5897.26|5897.84|5897.14|5897.96|5897.26|5897.59|5896.89|19
1735789570000|2025-01-02 03:46:10|5897.96|5897.26|5897.96|5897.26|5897.96|5897.26|5897.96|5897.26|14
1735789580000|2025-01-02 03:46:20|5897.84|5897.14|5896.96|5896.26|5898.09|5897.39|5896.96|5896.26|76
1735789590000|2025-01-02 03:46:30|5896.84|5896.14|5895.84|5895.14|5897.09|5896.39|5895.84|5895.14|109
1735789600000|2025-01-02 03:46:40|5895.96|5895.26|5896.34|5895.64|5896.59|5895.89|5895.84|5895.14|31
1735789610000|2025-01-02 03:46:50|5896.21|5895.51|5896.09|5895.39|5896.21|5895.51|5896.09|5895.39|8
1735789620000|2025-01-02 03:47:00|5896.21|5895.51|5896.09|5895.39|5896.21|5895.51|5896.09|5895.39|33
1735789630000|2025-01-02 03:47:10|5896.34|5895.64|5896.09|5895.39|5896.34|5895.64|5896.09|5895.39|26
1735789640000|2025-01-02 03:47:20|5895.96|5895.26|5895.59|5894.89|5896.09|5895.39|5895.59|5894.89|42
1735789650000|2025-01-02 03:47:30|5895.71|5895.01|5895.84|5895.14|5896.09|5895.39|5895.71|5895.01|18
1735789660000|2025-01-02 03:47:40|5895.59|5894.89|5896.34|5895.64|5896.34|5895.64|5895.59|5894.89|43
1735789670000|2025-01-02 03:47:50|5896.21|5895.51|5896.34|5895.64|5896.34|5895.64|5895.96|5895.26|20
1735789680000|2025-01-02 03:48:00|5896.59|5895.89|5896.59|5895.89|5896.59|5895.89|5896.46|5895.76|15
1735789690000|2025-01-02 03:48:10|5896.71|5896.01|5896.84|5896.14|5896.84|5896.14|5896.21|5895.51|37
1735789700000|2025-01-02 03:48:20|5896.71|5896.01|5896.84|5896.14|5896.84|5896.14|5896.71|5896.01|11
1735789710000|2025-01-02 03:48:30|5896.71|5896.01|5896.59|5895.89|5896.84|5896.14|5896.59|5895.89|87
1735789720000|2025-01-02 03:48:40|5896.84|5896.14|5897.09|5896.39|5897.09|5896.39|5896.84|5896.14|18
1735789740000|2025-01-02 03:49:00|5896.96|5896.26|5896.84|5896.14|5896.96|5896.26|5896.84|5896.14|10
1735789760000|2025-01-02 03:49:20|5896.96|5896.26|5897.09|5896.39|5897.09|5896.39|5896.96|5896.26|6
1735789770000|2025-01-02 03:49:30|||||||||4
1735789780000|2025-01-02 03:49:40|||||||||3
1735789790000|2025-01-02 03:49:50|5896.96|5896.26|5897.09|5896.39|5897.21|5896.51|5896.84|5896.14|17
1735789810000|2025-01-02 03:50:10|||||||||4
1735789830000|2025-01-02 03:50:30|||||||||4
1735789840000|2025-01-02 03:50:40|5896.96|5896.26|5897.09|5896.39|5897.09|5896.39|5896.96|5896.26|6
1735789850000|2025-01-02 03:50:50|5897.34|5896.64|5897.84|5897.14|5897.84|5897.14|5897.34|5896.64|18
1735789860000|2025-01-02 03:51:00|5897.96|5897.26|5898.09|5897.39|5898.09|5897.39|5897.96|5897.26|17
1735789870000|2025-01-02 03:51:10|5897.84|5897.14|5898.09|5897.39|5898.09|5897.39|5897.84|5897.14|12
1735789880000|2025-01-02 03:51:20|5898.21|5897.51|5897.84|5897.14|5898.21|5897.51|5897.84|5897.14|30
1735789890000|2025-01-02 03:51:30|5898.09|5897.39|5898.09|5897.39|5898.09|5897.39|5897.84|5897.14|16
1735789900000|2025-01-02 03:51:40|5897.96|5897.26|5898.34|5897.64|5898.34|5897.64|5897.96|5897.26|24
1735789910000|2025-01-02 03:51:50|5898.21|5897.51|5898.21|5897.51|5898.34|5897.64|5898.09|5897.39|11
1735789920000|2025-01-02 03:52:00|5898.34|5897.64|5898.34|5897.64|5898.34|5897.64|5898.34|5897.64|2
1735789930000|2025-01-02 03:52:10|5898.21|5897.51|5898.34|5897.64|5898.34|5897.64|5898.21|5897.51|5
1735789940000|2025-01-02 03:52:20|5898.46|5897.76|5898.34|5897.64|5898.46|5897.76|5898.34|5897.64|12
1735789950000|2025-01-02 03:52:30|5898.21|5897.51|5898.09|5897.39|5898.21|5897.51|5897.84|5897.14|22
1735789970000|2025-01-02 03:52:50|5898.34|5897.64|5898.34|5897.64|5898.34|5897.64|5898.34|5897.64|10
1735789980000|2025-01-02 03:53:00|5898.59|5897.89|5898.59|5897.89|5898.59|5897.89|5898.59|5897.89|11
1735789990000|2025-01-02 03:53:10|5898.84|5898.14|5898.59|5897.89|5898.84|5898.14|5898.59|5897.89|9
1735790000000|2025-01-02 03:53:20|5898.71|5898.01|5898.59|5897.89|5898.84|5898.14|5898.59|5897.89|10
1735790010000|2025-01-02 03:53:30|5898.71|5898.01|5898.71|5898.01|5898.71|5898.01|5898.59|5897.89|4
1735790020000|2025-01-02 03:53:40|5898.84|5898.14|5898.84|5898.14|5898.84|5898.14|5898.71|5898.01|16
1735790040000|2025-01-02 03:54:00|5898.71|5898.01|5898.59|5897.89|5898.71|5898.01|5898.59|5897.89|5
1735790050000|2025-01-02 03:54:10|5898.71|5898.01|5898.71|5898.01|5898.71|5898.01|5898.71|5898.01|5
1735790060000|2025-01-02 03:54:20|5898.84|5898.14|5898.84|5898.14|5898.84|5898.14|5898.84|5898.14|5
1735790070000|2025-01-02 03:54:30|5898.96|5898.26|5899.09|5898.39|5899.21|5898.51|5898.96|5898.26|81
1735790080000|2025-01-02 03:54:40|5898.96|5898.26|5898.84|5898.14|5899.09|5898.39|5898.84|5898.14|17
1735790090000|2025-01-02 03:54:50|||||||||4
1735790100000|2025-01-02 03:55:00|5898.96|5898.26|5898.84|5898.14|5898.96|5898.26|5898.84|5898.14|17
1735790110000|2025-01-02 03:55:10|5898.96|5898.26|5898.96|5898.26|5899.09|5898.39|5898.84|5898.14|4
1735790120000|2025-01-02 03:55:20|5898.84|5898.14|5898.96|5898.26|5899.09|5898.39|5898.84|5898.14|6
1735790130000|2025-01-02 03:55:30|5898.84|5898.14|5898.34|5897.64|5898.84|5898.14|5898.34|5897.64|18
1735790140000|2025-01-02 03:55:40|5898.21|5897.51|5898.09|5897.39|5898.21|5897.51|5898.09|5897.39|11
1735790150000|2025-01-02 03:55:50|||||||||1
1735790170000|2025-01-02 03:56:10|5897.96|5897.26|5897.84|5897.14|5897.96|5897.26|5897.84|5897.14|4
1735790180000|2025-01-02 03:56:20|5897.71|5897.01|5897.59|5896.89|5897.71|5897.01|5897.34|5896.64|31
1735790190000|2025-01-02 03:56:30|5897.46|5896.76|5897.59|5896.89|5897.59|5896.89|5897.34|5896.64|7
1735790210000|2025-01-02 03:56:50|5897.84|5897.14|5897.84|5897.14|5897.84|5897.14|5897.84|5897.14|10
1735790220000|2025-01-02 03:57:00|5897.71|5897.01|5897.59|5896.89|5897.71|5897.01|5897.59|5896.89|6
1735790230000|2025-01-02 03:57:10|5897.46|5896.76|5897.59|5896.89|5897.59|5896.89|5897.46|5896.76|5
1735790240000|2025-01-02 03:57:20|5897.46|5896.76|5897.34|5896.64|5897.46|5896.76|5897.34|5896.64|6
1735790250000|2025-01-02 03:57:30|5897.46|5896.76|5897.59|5896.89|5897.59|5896.89|5897.46|5896.76|6
1735790260000|2025-01-02 03:57:40|5897.84|5897.14|5897.84|5897.14|5897.84|5897.14|5897.84|5897.14|5
1735790270000|2025-01-02 03:57:50|||||||||2
1735790280000|2025-01-02 03:58:00|5897.96|5897.26|5897.84|5897.14|5897.96|5897.26|5897.84|5897.14|13
1735790290000|2025-01-02 03:58:10|5897.96|5897.26|5898.09|5897.39|5898.09|5897.39|5897.96|5897.26|7
1735790300000|2025-01-02 03:58:20|5897.96|5897.26|5898.09|5897.39|5898.09|5897.39|5897.96|5897.26|1
1735790320000|2025-01-02 03:58:40|5897.84|5897.14|5897.84|5897.14|5897.84|5897.14|5897.84|5897.14|12
1735790330000|2025-01-02 03:58:50|5898.09|5897.39|5898.21|5897.51|5898.21|5897.51|5898.09|5897.39|30
1735790340000|2025-01-02 03:59:00|5898.34|5897.64|5898.09|5897.39|5898.34|5897.64|5898.09|5897.39|2
1735790370000|2025-01-02 03:59:30|5897.96|5897.26|5897.84|5897.14|5897.96|5897.26|5897.84|5897.14|9
1735790380000|2025-01-02 03:59:40|5897.71|5897.01|5897.59|5896.89|5897.71|5897.01|5897.59|5896.89|3
1735790390000|2025-01-02 03:59:50|5897.46|5896.76|5897.59|5896.89|5897.84|5897.14|5897.46|5896.76|18
1735790400000|2025-01-02 04:00:00|5897.84|5897.14|5898.84|5898.14|5898.84|5898.14|5897.84|5897.14|42
1735790410000|2025-01-02 04:00:10|5898.71|5898.01|5898.84|5898.14|5898.84|5898.14|5898.71|5898.01|18
1735790430000|2025-01-02 04:00:30|5898.96|5898.26|5899.09|5898.39|5899.09|5898.39|5898.59|5897.89|29
1735790440000|2025-01-02 04:00:40|5898.84|5898.14|5899.09|5898.39|5899.09|5898.39|5898.84|5898.14|15
1735790450000|2025-01-02 04:00:50|5898.96|5898.26|5898.71|5898.01|5898.96|5898.26|5898.71|5898.01|14
1735790460000|2025-01-02 04:01:00|5898.96|5898.26|5899.34|5898.64|5899.34|5898.64|5898.96|5898.26|25
1735790470000|2025-01-02 04:01:10|5899.21|5898.51|5899.21|5898.51|5899.34|5898.64|5899.09|5898.39|13
1735790480000|2025-01-02 04:01:20|5899.09|5898.39|5899.09|5898.39|5899.09|5898.39|5898.96|5898.26|8
1735790490000|2025-01-02 04:01:30|5898.96|5898.26|5898.84|5898.14|5898.96|5898.26|5898.84|5898.14|1
1735790500000|2025-01-02 04:01:40|||||||||4
1735790510000|2025-01-02 04:01:50|5898.71|5898.01|5898.84|5898.14|5898.84|5898.14|5898.71|5898.01|5
1735790520000|2025-01-02 04:02:00|5899.09|5898.39|5899.21|5898.51|5899.21|5898.51|5899.09|5898.39|15
1735790530000|2025-01-02 04:02:10|5899.34|5898.64|5898.59|5897.89|5899.34|5898.64|5898.59|5897.89|16
1735790540000|2025-01-02 04:02:20|5898.71|5898.01|5898.84|5898.14|5898.84|5898.14|5898.71|5898.01|6
1735790550000|2025-01-02 04:02:30|5898.71|5898.01|5898.59|5897.89|5898.71|5898.01|5898.59|5897.89|3
1735790560000|2025-01-02 04:02:40|5898.34|5897.64|5898.34|5897.64|5898.34|5897.64|5898.34|5897.64|2
1735790570000|2025-01-02 04:02:50|||||||||9
1735790580000|2025-01-02 04:03:00|5898.84|5898.14|5898.59|5897.89|5898.84|5898.14|5898.46|5897.76|25
1735790590000|2025-01-02 04:03:10|5898.46|5897.76|5898.46|5897.76|5898.46|5897.76|5898.46|5897.76|3
1735790600000|2025-01-02 04:03:20|5898.34|5897.64|5898.34|5897.64|5898.34|5897.64|5898.34|5897.64|3
1735790610000|2025-01-02 04:03:30|||||||||1
1735790630000|2025-01-02 04:03:50|5898.46|5897.76|5898.34|5897.64|5898.59|5897.89|5898.34|5897.64|6
1735790640000|2025-01-02 04:04:00|5898.09|5897.39|5898.09|5897.39|5898.09|5897.39|5898.09|5897.39|7
1735790650000|2025-01-02 04:04:10|5897.96|5897.26|5898.09|5897.39|5898.09|5897.39|5897.96|5897.26|13
1735790660000|2025-01-02 04:04:20|||||||||4
1735790670000|2025-01-02 04:04:30|||||||||3
1735790680000|2025-01-02 04:04:40|5897.96|5897.26|5897.21|5896.51|5897.96|5897.26|5897.09|5896.39|25
1735790690000|2025-01-02 04:04:50|5897.34|5896.64|5897.59|5896.89|5897.59|5896.89|5897.21|5896.51|17
1735790700000|2025-01-02 04:05:00|5897.84|5897.14|5897.84|5897.14|5897.84|5897.14|5897.84|5897.14|6
1735790710000|2025-01-02 04:05:10|5897.71|5897.01|5897.71|5897.01|5897.71|5897.01|5897.59|5896.89|6
1735790720000|2025-01-02 04:05:20|5897.84|5897.14|5897.34|5896.64|5897.84|5897.14|5897.34|5896.64|2
1735790730000|2025-01-02 04:05:30|5897.46|5896.76|5896.84|5896.14|5897.46|5896.76|5896.84|5896.14|16
1735790740000|2025-01-02 04:05:40|||||||||23
1735790750000|2025-01-02 04:05:50|5896.59|5895.89|5896.09|5895.39|5896.59|5895.89|5896.09|5895.39|65
1735790760000|2025-01-02 04:06:00|5896.21|5895.51|5897.09|5896.39|5897.09|5896.39|5896.21|5895.51|66
1735790770000|2025-01-02 04:06:10|5896.84|5896.14|5896.71|5896.01|5896.84|5896.14|5896.71|5896.01|18
1735790780000|2025-01-02 04:06:20|5896.59|5895.89|5897.09|5896.39|5897.09|5896.39|5896.59|5895.89|11
1735790790000|2025-01-02 04:06:30|5896.96|5896.26|5896.84|5896.14|5896.96|5896.26|5896.84|5896.14|11
1735790800000|2025-01-02 04:06:40|5896.96|5896.26|5897.34|5896.64|5897.34|5896.64|5896.96|5896.26|8
1735790810000|2025-01-02 04:06:50|5897.59|5896.89|5897.34|5896.64|5897.59|5896.89|5897.34|5896.64|11
1735790820000|2025-01-02 04:07:00|5897.46|5896.76|5897.84|5897.14|5897.84|5897.14|5897.46|5896.76|9
1735790830000|2025-01-02 04:07:10|5897.96|5897.26|5898.34|5897.64|5898.34|5897.64|5897.96|5897.26|24
1735790840000|2025-01-02 04:07:20|5898.09|5897.39|5898.21|5897.51|5898.21|5897.51|5898.09|5897.39|25
1735790850000|2025-01-02 04:07:30|5898.09|5897.39|5898.09|5897.39|5898.34|5897.64|5898.09|5897.39|6
1735790860000|2025-01-02 04:07:40|5897.96|5897.26|5897.84|5897.14|5897.96|5897.26|5897.84|5897.14|5
1735790880000|2025-01-02 04:08:00|||||||||1
1735790890000|2025-01-02 04:08:10|5898.09|5897.39|5898.34|5897.64|5898.46|5897.76|5898.09|5897.39|16
1735790900000|2025-01-02 04:08:20|5898.09|5897.39|5898.09|5897.39|5898.09|5897.39|5898.09|5897.39|6
1735790910000|2025-01-02 04:08:30|5898.21|5897.51|5898.34|5897.64|5898.59|5897.89|5898.21|5897.51|13
1735790920000|2025-01-02 04:08:40|5898.21|5897.51|5898.34|5897.64|5898.34|5897.64|5898.21|5897.51|15
1735790930000|2025-01-02 04:08:50|5898.59|5897.89|5898.34|5897.64|5898.59|5897.89|5898.34|5897.64|20
1735790940000|2025-01-02 04:09:00|5898.46|5897.76|5898.84|5898.14|5898.84|5898.14|5898.46|5897.76|7
1735790950000|2025-01-02 04:09:10|5898.96|5898.26|5898.84|5898.14|5899.09|5898.39|5898.84|5898.14|11
1735790960000|2025-01-02 04:09:20|5899.09|5898.39|5899.09|5898.39|5899.09|5898.39|5898.96|5898.26|13
1735790970000|2025-01-02 04:09:30|5898.96|5898.26|5899.09|5898.39|5899.09|5898.39|5898.84|5898.14|11
1735790980000|2025-01-02 04:09:40|5898.96|5898.26|5898.96|5898.26|5898.96|5898.26|5898.96|5898.26|18
1735790990000|2025-01-02 04:09:50|5899.09|5898.39|5898.84|5898.14|5899.09|5898.39|5898.59|5897.89|7
1735791000000|2025-01-02 04:10:00|5898.59|5897.89|5898.59|5897.89|5898.71|5898.01|5898.59|5897.89|4
1735791010000|2025-01-02 04:10:10|5898.71|5898.01|5898.84|5898.14|5898.84|5898.14|5898.71|5898.01|3
1735791020000|2025-01-02 04:10:20|5898.71|5898.01|5898.84|5898.14|5898.84|5898.14|5898.71|5898.01|7
1735791030000|2025-01-02 04:10:30|||||||||4
1735791040000|2025-01-02 04:10:40|||||||||1
1735791050000|2025-01-02 04:10:50|5898.71|5898.01|5898.59|5897.89|5898.71|5898.01|5898.59|5897.89|5
1735791060000|2025-01-02 04:11:00|5898.84|5898.14|5898.84|5898.14|5898.84|5898.14|5898.84|5898.14|9
1735791070000|2025-01-02 04:11:10|5898.96|5898.26|5899.09|5898.39|5899.09|5898.39|5898.96|5898.26|6
1735791080000|2025-01-02 04:11:20|5899.21|5898.51|5899.09|5898.39|5899.21|5898.51|5899.09|5898.39|6
1735791090000|2025-01-02 04:11:30|5899.21|5898.51|5899.34|5898.64|5899.34|5898.64|5899.21|5898.51|9
1735791100000|2025-01-02 04:11:40|5898.96|5898.26|5899.09|5898.39|5899.09|5898.39|5898.96|5898.26|10
1735791110000|2025-01-02 04:11:50|5899.21|5898.51|5899.21|5898.51|5899.34|5898.64|5899.21|5898.51|3
1735791120000|2025-01-02 04:12:00|5899.09|5898.39|5899.09|5898.39|5899.09|5898.39|5899.09|5898.39|6
1735791130000|2025-01-02 04:12:10|5898.96|5898.26|5898.84|5898.14|5898.96|5898.26|5898.84|5898.14|14
1735791140000|2025-01-02 04:12:20|5898.96|5898.26|5898.96|5898.26|5898.96|5898.26|5898.84|5898.14|0
1735791150000|2025-01-02 04:12:30|5899.09|5898.39|5898.84|5898.14|5899.09|5898.39|5898.84|5898.14|2
1735791160000|2025-01-02 04:12:40|||||||||1
1735791170000|2025-01-02 04:12:50|5899.09|5898.39|5899.09|5898.39|5899.09|5898.39|5899.09|5898.39|8
1735791180000|2025-01-02 04:13:00|5898.96|5898.26|5898.84|5898.14|5898.96|5898.26|5898.84|5898.14|6
1735791200000|2025-01-02 04:13:20|5898.46|5897.76|5898.09|5897.39|5898.46|5897.76|5898.09|5897.39|30
1735791210000|2025-01-02 04:13:30|5897.84|5897.14|5897.84|5897.14|5897.84|5897.14|5897.84|5897.14|13
1735791220000|2025-01-02 04:13:40|5898.09|5897.39|5897.84|5897.14|5898.09|5897.39|5897.84|5897.14|16
1735791240000|2025-01-02 04:14:00|5897.71|5897.01|5897.71|5897.01|5897.71|5897.01|5897.71|5897.01|9
1735791250000|2025-01-02 04:14:10|5897.84|5897.14|5897.59|5896.89|5897.84|5897.14|5897.59|5896.89|17
1735791260000|2025-01-02 04:14:20|5897.46|5896.76|5897.59|5896.89|5897.59|5896.89|5897.46|5896.76|3
1735791270000|2025-01-02 04:14:30|5897.46|5896.76|5896.96|5896.26|5897.46|5896.76|5896.96|5896.26|29
1735791280000|2025-01-02 04:14:40|5897.09|5896.39|5897.21|5896.51|5897.21|5896.51|5897.09|5896.39|9
1735791290000|2025-01-02 04:14:50|5897.34|5896.64|5897.21|5896.51|5897.34|5896.64|5897.21|5896.51|14
1735791300000|2025-01-02 04:15:00|5897.09|5896.39|5897.21|5896.51|5897.34|5896.64|5897.09|5896.39|15
1735791310000|2025-01-02 04:15:10|5897.09|5896.39|5897.59|5896.89|5897.59|5896.89|5897.09|5896.39|13
1735791320000|2025-01-02 04:15:20|5897.84|5897.14|5897.59|5896.89|5897.84|5897.14|5897.59|5896.89|9
1735791340000|2025-01-02 04:15:40|5897.46|5896.76|5897.59|5896.89|5897.59|5896.89|5897.46|5896.76|5
1735791350000|2025-01-02 04:15:50|5897.46|5896.76|5897.71|5897.01|5897.71|5897.01|5897.46|5896.76|12
1735791360000|2025-01-02 04:16:00|5897.59|5896.89|5897.59|5896.89|5897.71|5897.01|5897.59|5896.89|3
1735791370000|2025-01-02 04:16:10|5897.71|5897.01|5897.34|5896.64|5897.71|5897.01|5897.34|5896.64|5
1735791380000|2025-01-02 04:16:20|5897.59|5896.89|5897.46|5896.76|5897.59|5896.89|5897.46|5896.76|18
1735791390000|2025-01-02 04:16:30|5897.59|5896.89|5897.59|5896.89|5897.59|5896.89|5897.46|5896.76|6
1735791400000|2025-01-02 04:16:40|5897.46|5896.76|5897.46|5896.76|5897.46|5896.76|5897.46|5896.76|1
1735791410000|2025-01-02 04:16:50|5897.34|5896.64|5897.34|5896.64|5897.34|5896.64|5897.34|5896.64|0
1735791420000|2025-01-02 04:17:00|||||||||1
1735791430000|2025-01-02 04:17:10|5897.59|5896.89|5897.46|5896.76|5897.59|5896.89|5897.46|5896.76|20
1735791440000|2025-01-02 04:17:20|5897.34|5896.64|5897.46|5896.76|5897.46|5896.76|5897.34|5896.64|2
1735791450000|2025-01-02 04:17:30|5897.34|5896.64|5896.34|5895.64|5897.34|5896.64|5896.09|5895.39|52
1735791460000|2025-01-02 04:17:40|5896.21|5895.51|5896.34|5895.64|5896.34|5895.64|5895.96|5895.26|38
1735791470000|2025-01-02 04:17:50|5896.46|5895.76|5896.59|5895.89|5896.59|5895.89|5896.34|5895.64|22
1735791480000|2025-01-02 04:18:00|5896.46|5895.76|5897.09|5896.39|5897.09|5896.39|5896.46|5895.76|26
1735791490000|2025-01-02 04:18:10|5896.96|5896.26|5897.09|5896.39|5897.09|5896.39|5896.84|5896.14|7
1735791500000|2025-01-02 04:18:20|5897.34|5896.64|5897.59|5896.89|5897.59|5896.89|5897.34|5896.64|24
1735791510000|2025-01-02 04:18:30|5897.46|5896.76|5897.34|5896.64|5897.59|5896.89|5897.34|5896.64|7
1735791520000|2025-01-02 04:18:40|5897.59|5896.89|5897.46|5896.76|5897.59|5896.89|5897.46|5896.76|12
1735791530000|2025-01-02 04:18:50|5897.34|5896.64|5897.34|5896.64|5897.34|5896.64|5897.34|5896.64|11
1735791540000|2025-01-02 04:19:00|5897.21|5896.51|5897.09|5896.39|5897.34|5896.64|5897.09|5896.39|19
1735791550000|2025-01-02 04:19:10|5896.84|5896.14|5896.96|5896.26|5896.96|5896.26|5896.84|5896.14|21
1735791570000|2025-01-02 04:19:30|5897.09|5896.39|5897.34|5896.64|5897.34|5896.64|5897.09|5896.39|11
1735791590000|2025-01-02 04:19:50|5896.84|5896.14|5896.84|5896.14|5896.84|5896.14|5896.84|5896.14|49
1735791600000|2025-01-02 04:20:00|5896.71|5896.01|5896.84|5896.14|5896.84|5896.14|5896.59|5895.89|7
1735791610000|2025-01-02 04:20:10|5897.09|5896.39|5897.09|5896.39|5897.34|5896.64|5897.09|5896.39|62
1735791620000|2025-01-02 04:20:20|5896.96|5896.26|5896.71|5896.01|5896.96|5896.26|5896.59|5895.89|55
1735791630000|2025-01-02 04:20:30|5896.84|5896.14|5896.71|5896.01|5896.84|5896.14|5896.71|5896.01|7
1735791640000|2025-01-02 04:20:40|5896.59|5895.89|5896.59|5895.89|5896.59|5895.89|5896.59|5895.89|15
1735791650000|2025-01-02 04:20:50|5896.46|5895.76|5895.71|5895.01|5896.46|5895.76|5895.46|5894.76|119
1735791660000|2025-01-02 04:21:00|5895.84|5895.14|5895.84|5895.14|5895.84|5895.14|5895.71|5895.01|4
1735791670000|2025-01-02 04:21:10|5895.71|5895.01|5895.84|5895.14|5895.84|5895.14|5895.71|5895.01|3
1735791680000|2025-01-02 04:21:20|5895.59|5894.89|5895.84|5895.14|5895.84|5895.14|5895.59|5894.89|12
1735791690000|2025-01-02 04:21:30|5895.71|5895.01|5894.84|5894.14|5895.71|5895.01|5894.84|5894.14|54
1735791700000|2025-01-02 04:21:40|5894.71|5894.01|5893.84|5893.14|5894.84|5894.14|5893.84|5893.14|108
1735791710000|2025-01-02 04:21:50|5893.96|5893.26|5894.09|5893.39|5894.09|5893.39|5893.84|5893.14|74
1735791720000|2025-01-02 04:22:00|5893.96|5893.26|5894.46|5893.76|5894.46|5893.76|5892.96|5892.26|186
1735791730000|2025-01-02 04:22:10|5894.59|5893.89|5894.34|5893.64|5894.59|5893.89|5894.34|5893.64|60
1735791740000|2025-01-02 04:22:20|5894.59|5893.89|5894.59|5893.89|5894.59|5893.89|5894.46|5893.76|19
1735791750000|2025-01-02 04:22:30|5894.46|5893.76|5894.59|5893.89|5894.59|5893.89|5894.34|5893.64|21
1735791760000|2025-01-02 04:22:40|5893.84|5893.14|5893.84|5893.14|5893.84|5893.14|5893.84|5893.14|18
1735791770000|2025-01-02 04:22:50|5893.96|5893.26|5893.84|5893.14|5894.09|5893.39|5893.84|5893.14|12
1735791780000|2025-01-02 04:23:00|5893.96|5893.26|5894.09|5893.39|5894.34|5893.64|5893.96|5893.26|32
1735791790000|2025-01-02 04:23:10|5894.34|5893.64|5894.84|5894.14|5894.84|5894.14|5894.34|5893.64|29
1735791800000|2025-01-02 04:23:20|5894.59|5893.89|5894.46|5893.76|5894.59|5893.89|5894.46|5893.76|11
1735791810000|2025-01-02 04:23:30|5894.34|5893.64|5894.59|5893.89|5894.59|5893.89|5894.21|5893.51|19
1735791820000|2025-01-02 04:23:40|5894.46|5893.76|5894.34|5893.64|5894.46|5893.76|5894.34|5893.64|7
1735791830000|2025-01-02 04:23:50|5894.21|5893.51|5894.09|5893.39|5894.21|5893.51|5894.09|5893.39|10
1735791840000|2025-01-02 04:24:00|5894.34|5893.64|5894.59|5893.89|5894.59|5893.89|5894.34|5893.64|12
1735791850000|2025-01-02 04:24:10|5894.46|5893.76|5894.84|5894.14|5894.84|5894.14|5894.46|5893.76|18
1735791860000|2025-01-02 04:24:20|5894.59|5893.89|5894.59|5893.89|5894.84|5894.14|5894.59|5893.89|5
1735791870000|2025-01-02 04:24:30|5894.71|5894.01|5894.84|5894.14|5895.09|5894.39|5894.71|5894.01|12
1735791880000|2025-01-02 04:24:40|||||||||2
1735791890000|2025-01-02 04:24:50|5894.71|5894.01|5894.59|5893.89|5894.71|5894.01|5894.59|5893.89|3
1735791900000|2025-01-02 04:25:00|5894.71|5894.01|5894.71|5894.01|5894.84|5894.14|5894.71|5894.01|1
1735791910000|2025-01-02 04:25:10|5894.84|5894.14|5894.84|5894.14|5894.84|5894.14|5894.84|5894.14|1
1735791920000|2025-01-02 04:25:20|5894.96|5894.26|5895.09|5894.39|5895.09|5894.39|5894.96|5894.26|7
1735791930000|2025-01-02 04:25:30|5895.21|5894.51|5896.09|5895.39|5896.09|5895.39|5895.09|5894.39|37
1735791950000|2025-01-02 04:25:50|5895.96|5895.26|5895.84|5895.14|5896.09|5895.39|5895.84|5895.14|15
1735791960000|2025-01-02 04:26:00|||||||||13
1735791970000|2025-01-02 04:26:10|5895.71|5895.01|5895.34|5894.64|5895.71|5895.01|5895.34|5894.64|13
1735791980000|2025-01-02 04:26:20|5895.46|5894.76|5895.34|5894.64|5895.59|5894.89|5895.34|5894.64|12
1735791990000|2025-01-02 04:26:30|5895.09|5894.39|5895.21|5894.51|5895.34|5894.64|5895.09|5894.39|19
1735792000000|2025-01-02 04:26:40|5895.34|5894.64|5895.34|5894.64|5895.34|5894.64|5895.34|5894.64|1
1735792010000|2025-01-02 04:26:50|5895.59|5894.89|5895.59|5894.89|5895.59|5894.89|5895.46|5894.76|15
1735792020000|2025-01-02 04:27:00|5895.71|5895.01|5895.84|5895.14|5896.09|5895.39|5895.59|5894.89|29
1735792030000|2025-01-02 04:27:10|5895.96|5895.26|5895.59|5894.89|5895.96|5895.26|5895.46|5894.76|11
1735792040000|2025-01-02 04:27:20|5895.84|5895.14|5895.71|5895.01|5895.84|5895.14|5895.71|5895.01|3
1735792050000|2025-01-02 04:27:30|5895.84|5895.14|5895.84|5895.14|5895.84|5895.14|5895.84|5895.14|0
1735792060000|2025-01-02 04:27:40|5896.09|5895.39|5896.09|5895.39|5896.09|5895.39|5896.09|5895.39|13
1735792070000|2025-01-02 04:27:50|||||||||1
1735792080000|2025-01-02 04:28:00|||||||||8
1735792090000|2025-01-02 04:28:10|5896.34|5895.64|5896.34|5895.64|5896.34|5895.64|5896.09|5895.39|17
1735792100000|2025-01-02 04:28:20|5896.21|5895.51|5896.34|5895.64|5896.34|5895.64|5896.09|5895.39|12
1735792110000|2025-01-02 04:28:30|||||||||2
1735792120000|2025-01-02 04:28:40|5896.21|5895.51|5896.34|5895.64|5896.34|5895.64|5895.96|5895.26|22
1735792130000|2025-01-02 04:28:50|5896.59|5895.89|5896.34|5895.64|5896.59|5895.89|5896.34|5895.64|39
1735792150000|2025-01-02 04:29:10|5896.59|5895.89|5896.59|5895.89|5896.59|5895.89|5896.59|5895.89|6
1735792160000|2025-01-02 04:29:20|5896.46|5895.76|5896.34|5895.64|5896.46|5895.76|5896.34|5895.64|5
1735792170000|2025-01-02 04:29:30|5896.59|5895.89|5896.09|5895.39|5896.59|5895.89|5896.09|5895.39|14
1735792180000|2025-01-02 04:29:40|5896.21|5895.51|5896.34|5895.64|5896.34|5895.64|5896.09|5895.39|6
1735792190000|2025-01-02 04:29:50|5896.09|5895.39|5896.46|5895.76|5896.46|5895.76|5896.09|5895.39|22
1735792200000|2025-01-02 04:30:00|5896.59|5895.89|5896.34|5895.64|5896.59|5895.89|5896.34|5895.64|17
1735792210000|2025-01-02 04:30:10|5896.09|5895.39|5896.09|5895.39|5896.21|5895.51|5896.09|5895.39|13
1735792220000|2025-01-02 04:30:20|5896.34|5895.64|5896.59|5895.89|5896.59|5895.89|5896.09|5895.39|26
1735792230000|2025-01-02 04:30:30|||||||||2
1735792240000|2025-01-02 04:30:40|5896.71|5896.01|5896.71|5896.01|5896.71|5896.01|5896.59|5895.89|5
1735792250000|2025-01-02 04:30:50|5896.84|5896.14|5896.84|5896.14|5896.84|5896.14|5896.84|5896.14|1
1735792260000|2025-01-02 04:31:00|5897.09|5896.39|5897.34|5896.64|5897.34|5896.64|5897.09|5896.39|33
1735792270000|2025-01-02 04:31:10|||||||||8
1735792280000|2025-01-02 04:31:20|5898.34|5897.64|5898.34|5897.64|5898.59|5897.89|5898.21|5897.51|162
1735792290000|2025-01-02 04:31:30|5898.09|5897.39|5898.34|5897.64|5898.34|5897.64|5898.09|5897.39|27
1735792300000|2025-01-02 04:31:40|5898.21|5897.51|5898.34|5897.64|5898.34|5897.64|5898.09|5897.39|21
1735792310000|2025-01-02 04:31:50|||||||||1
1735792320000|2025-01-02 04:32:00|5898.46|5897.76|5898.59|5897.89|5898.59|5897.89|5898.46|5897.76|7
1735792330000|2025-01-02 04:32:10|5898.46|5897.76|5898.59|5897.89|5898.59|5897.89|5898.46|5897.76|15
1735792340000|2025-01-02 04:32:20|5898.46|5897.76|5898.46|5897.76|5898.59|5897.89|5898.34|5897.64|17
1735792350000|2025-01-02 04:32:30|5898.59|5897.89|5898.59|5897.89|5898.59|5897.89|5898.59|5897.89|1
1735792360000|2025-01-02 04:32:40|5898.46|5897.76|5898.46|5897.76|5898.59|5897.89|5898.46|5897.76|5
1735792370000|2025-01-02 04:32:50|5898.84|5898.14|5898.34|5897.64|5898.84|5898.14|5898.34|5897.64|47
1735792380000|2025-01-02 04:33:00|5898.21|5897.51|5898.34|5897.64|5898.34|5897.64|5898.21|5897.51|7
1735792390000|2025-01-02 04:33:10|||||||||1
1735792400000|2025-01-02 04:33:20|5898.09|5897.39|5898.09|5897.39|5898.34|5897.64|5897.96|5897.26|15
1735792410000|2025-01-02 04:33:30|5897.96|5897.26|5897.96|5897.26|5897.96|5897.26|5897.84|5897.14|4
1735792420000|2025-01-02 04:33:40|5897.84|5897.14|5897.84|5897.14|5897.84|5897.14|5897.71|5897.01|33
1735792430000|2025-01-02 04:33:50|5897.96|5897.26|5898.09|5897.39|5898.09|5897.39|5897.84|5897.14|8
1735792440000|2025-01-02 04:34:00|5898.34|5897.64|5898.09|5897.39|5898.34|5897.64|5898.09|5897.39|19
1735792450000|2025-01-02 04:34:10|5898.21|5897.51|5898.46|5897.76|5898.46|5897.76|5898.09|5897.39|20
1735792460000|2025-01-02 04:34:20|5898.59|5897.89|5898.34|5897.64|5898.84|5898.14|5898.34|5897.64|42
1735792470000|2025-01-02 04:34:30|5898.46|5897.76|5898.59|5897.89|5898.59|5897.89|5898.46|5897.76|9
1735792480000|2025-01-02 04:34:40|5898.84|5898.14|5898.59|5897.89|5898.84|5898.14|5898.59|5897.89|19
1735792490000|2025-01-02 04:34:50|5898.84|5898.14|5899.09|5898.39|5899.09|5898.39|5898.84|5898.14|44
1735792500000|2025-01-02 04:35:00|5898.96|5898.26|5899.09|5898.39|5899.09|5898.39|5898.84|5898.14|35
1735792510000|2025-01-02 04:35:10|5898.96|5898.26|5899.09|5898.39|5899.09|5898.39|5898.84|5898.14|16
1735792520000|2025-01-02 04:35:20|5898.84|5898.14|5899.09|5898.39|5899.09|5898.39|5898.84|5898.14|13
1735792530000|2025-01-02 04:35:30|5898.84|5898.14|5898.84|5898.14|5898.84|5898.14|5898.71|5898.01|24
1735792540000|2025-01-02 04:35:40|5898.96|5898.26|5899.59|5898.89|5899.71|5899.01|5898.96|5898.26|31
1735792550000|2025-01-02 04:35:50|5899.71|5899.01|5899.34|5898.64|5899.71|5899.01|5899.34|5898.64|11
1735792560000|2025-01-02 04:36:00|5899.46|5898.76|5899.59|5898.89|5899.59|5898.89|5899.46|5898.76|24
1735792570000|2025-01-02 04:36:10|5899.46|5898.76|5899.46|5898.76|5899.46|5898.76|5899.46|5898.76|5
1735792580000|2025-01-02 04:36:20|5899.34|5898.64|5899.46|5898.76|5899.59|5898.89|5899.34|5898.64|1
1735792590000|2025-01-02 04:36:30|5899.34|5898.64|5899.59|5898.89|5899.59|5898.89|5899.34|5898.64|11
1735792600000|2025-01-02 04:36:40|5899.84|5899.14|5899.84|5899.14|5899.84|5899.14|5899.84|5899.14|9
1735792610000|2025-01-02 04:36:50|5900.09|5899.39|5900.09|5899.39|5900.09|5899.39|5900.09|5899.39|25
1735792620000|2025-01-02 04:37:00|5899.84|5899.14|5899.84|5899.14|5899.84|5899.14|5899.59|5898.89|29
1735792630000|2025-01-02 04:37:10|5899.59|5898.89|5899.84|5899.14|5899.84|5899.14|5899.59|5898.89|36
1735792640000|2025-01-02 04:37:20|5899.71|5899.01|5899.71|5899.01|5899.84|5899.14|5899.59|5898.89|16
1735792650000|2025-01-02 04:37:30|5899.59|5898.89|5899.71|5899.01|5899.84|5899.14|5899.59|5898.89|39
1735792660000|2025-01-02 04:37:40|5899.84|5899.14|5899.71|5899.01|5899.84|5899.14|5899.59|5898.89|41
1735792670000|2025-01-02 04:37:50|5899.59|5898.89|5899.84|5899.14|5899.84|5899.14|5899.59|5898.89|7
1735792680000|2025-01-02 04:38:00|5899.71|5899.01|5899.71|5899.01|5899.84|5899.14|5899.59|5898.89|15
1735792690000|2025-01-02 04:38:10|5899.84|5899.14|5899.71|5899.01|5899.84|5899.14|5899.59|5898.89|11
1735792700000|2025-01-02 04:38:20|5899.59|5898.89|5899.59|5898.89|5899.71|5899.01|5899.59|5898.89|2
1735792710000|2025-01-02 04:38:30|||||||||2
1735792720000|2025-01-02 04:38:40|5899.46|5898.76|5899.34|5898.64|5899.46|5898.76|5899.09|5898.39|33
1735792730000|2025-01-02 04:38:50|5899.59|5898.89|5899.59|5898.89|5899.59|5898.89|5899.59|5898.89|9
1735792740000|2025-01-02 04:39:00|5899.71|5899.01|5899.34|5898.64|5899.84|5899.14|5899.34|5898.64|78
1735792750000|2025-01-02 04:39:10|||||||||2
1735792760000|2025-01-02 04:39:20|5899.21|5898.51|5899.34|5898.64|5899.34|5898.64|5899.21|5898.51|7
1735792770000|2025-01-02 04:39:30|5899.46|5898.76|5899.46|5898.76|5899.46|5898.76|5899.46|5898.76|3
1735792780000|2025-01-02 04:39:40|5899.34|5898.64|5899.34|5898.64|5899.46|5898.76|5899.34|5898.64|4
1735792800000|2025-01-02 04:40:00|||||||||6
1735792810000|2025-01-02 04:40:10|5899.59|5898.89|5899.84|5899.14|5899.84|5899.14|5899.59|5898.89|18
1735792820000|2025-01-02 04:40:20|||||||||2
1735792830000|2025-01-02 04:40:30|5899.71|5899.01|5899.34|5898.64|5899.71|5899.01|5899.34|5898.64|10
1735792840000|2025-01-02 04:40:40|5899.21|5898.51|5899.09|5898.39|5899.21|5898.51|5899.09|5898.39|6
1735792850000|2025-01-02 04:40:50|||||||||8
1735792860000|2025-01-02 04:41:00|5899.34|5898.64|5899.71|5899.01|5899.84|5899.14|5899.34|5898.64|19
1735792870000|2025-01-02 04:41:10|5899.59|5898.89|5899.84|5899.14|5899.84|5899.14|5899.59|5898.89|7
1735792880000|2025-01-02 04:41:20|5900.09|5899.39|5900.21|5899.51|5900.21|5899.51|5900.09|5899.39|14
1735792890000|2025-01-02 04:41:30|5900.34|5899.64|5900.59|5899.89|5900.84|5900.14|5900.09|5899.39|39
1735792900000|2025-01-02 04:41:40|5900.84|5900.14|5901.09|5900.39|5901.09|5900.39|5900.71|5900.01|27
1735792910000|2025-01-02 04:41:50|5900.96|5900.26|5900.84|5900.14|5900.96|5900.26|5900.84|5900.14|1
1735792920000|2025-01-02 04:42:00|||||||||4
1735792930000|2025-01-02 04:42:10|||||||||2
1735792940000|2025-01-02 04:42:20|||||||||1
1735792950000|2025-01-02 04:42:30|5900.71|5900.01|5900.59|5899.89|5900.71|5900.01|5900.59|5899.89|8
1735792960000|2025-01-02 04:42:40|5900.71|5900.01|5900.59|5899.89|5900.71|5900.01|5900.59|5899.89|6
1735792970000|2025-01-02 04:42:50|5900.46|5899.76|5900.34|5899.64|5900.59|5899.89|5900.34|5899.64|17
1735792980000|2025-01-02 04:43:00|5900.46|5899.76|5900.34|5899.64|5900.59|5899.89|5900.34|5899.64|9
1735792990000|2025-01-02 04:43:10|5900.46|5899.76|5900.34|5899.64|5900.59|5899.89|5900.34|5899.64|13
1735793000000|2025-01-02 04:43:20|5900.21|5899.51|5900.09|5899.39|5900.21|5899.51|5900.09|5899.39|7
1735793020000|2025-01-02 04:43:40|||||||||4
1735793030000|2025-01-02 04:43:50|5900.21|5899.51|5900.21|5899.51|5900.34|5899.64|5900.09|5899.39|6
1735793040000|2025-01-02 04:44:00|5900.34|5899.64|5900.84|5900.14|5900.84|5900.14|5900.21|5899.51|11
1735793050000|2025-01-02 04:44:10|5900.71|5900.01|5900.71|5900.01|5900.71|5900.01|5900.71|5900.01|3
1735793060000|2025-01-02 04:44:20|5900.59|5899.89|5900.59|5899.89|5900.71|5900.01|5900.59|5899.89|7
1735793070000|2025-01-02 04:44:30|5900.71|5900.01|5901.09|5900.39|5901.09|5900.39|5900.71|5900.01|9
1735793080000|2025-01-02 04:44:40|5900.84|5900.14|5900.84|5900.14|5900.84|5900.14|5900.84|5900.14|18
1735793100000|2025-01-02 04:45:00|5900.96|5900.26|5900.84|5900.14|5901.09|5900.39|5900.84|5900.14|3
1735793110000|2025-01-02 04:45:10|5900.71|5900.01|5900.59|5899.89|5900.84|5900.14|5900.59|5899.89|12
1735793140000|2025-01-02 04:45:40|||||||||10
1735793150000|2025-01-02 04:45:50|||||||||1
1735793160000|2025-01-02 04:46:00|5900.71|5900.01|5900.71|5900.01|5900.71|5900.01|5900.59|5899.89|8
1735793170000|2025-01-02 04:46:10|5900.84|5900.14|5900.84|5900.14|5900.84|5900.14|5900.71|5900.01|0
1735793180000|2025-01-02 04:46:20|5900.71|5900.01|5900.71|5900.01|5900.71|5900.01|5900.71|5900.01|0
1735793190000|2025-01-02 04:46:30|5900.59|5899.89|5900.59|5899.89|5900.59|5899.89|5900.59|5899.89|3
1735793200000|2025-01-02 04:46:40|||||||||1
1735793210000|2025-01-02 04:46:50|5900.71|5900.01|5900.71|5900.01|5900.71|5900.01|5900.71|5900.01|2
1735793220000|2025-01-02 04:47:00|5900.59|5899.89|5900.46|5899.76|5900.59|5899.89|5900.46|5899.76|1
1735793230000|2025-01-02 04:47:10|5900.59|5899.89|5900.09|5899.39|5900.59|5899.89|5900.09|5899.39|10
1735793240000|2025-01-02 04:47:20|||||||||1
1735793260000|2025-01-02 04:47:40|5900.34|5899.64|5900.34|5899.64|5900.34|5899.64|5900.34|5899.64|12
1735793280000|2025-01-02 04:48:00|5900.21|5899.51|5900.09|5899.39|5900.21|5899.51|5899.96|5899.26|7
1735793290000|2025-01-02 04:48:10|||||||||16
1735793300000|2025-01-02 04:48:20|5899.96|5899.26|5899.84|5899.14|5899.96|5899.26|5899.84|5899.14|4
1735793310000|2025-01-02 04:48:30|5899.96|5899.26|5900.21|5899.51|5900.21|5899.51|5899.96|5899.26|10
1735793320000|2025-01-02 04:48:40|5900.09|5899.39|5899.84|5899.14|5900.09|5899.39|5899.84|5899.14|4
1735793330000|2025-01-02 04:48:50|5899.59|5898.89|5899.84|5899.14|5899.84|5899.14|5899.59|5898.89|11
1735793340000|2025-01-02 04:49:00|5900.09|5899.39|5900.09|5899.39|5900.09|5899.39|5900.09|5899.39|2
1735793350000|2025-01-02 04:49:10|||||||||1
1735793360000|2025-01-02 04:49:20|||||||||1
1735793370000|2025-01-02 04:49:30|5900.34|5899.64|5900.34|5899.64|5900.34|5899.64|5900.34|5899.64|13
1735793400000|2025-01-02 04:50:00|||||||||1
1735793410000|2025-01-02 04:50:10|5900.21|5899.51|5900.34|5899.64|5900.34|5899.64|5900.21|5899.51|4
1735793420000|2025-01-02 04:50:20|5900.21|5899.51|5900.59|5899.89|5900.59|5899.89|5900.21|5899.51|13
1735793430000|2025-01-02 04:50:30|5900.46|5899.76|5900.59|5899.89|5900.59|5899.89|5900.34|5899.64|7
1735793450000|2025-01-02 04:50:50|5900.34|5899.64|5900.34|5899.64|5900.34|5899.64|5900.34|5899.64|6
1735793460000|2025-01-02 04:51:00|5900.21|5899.51|5899.96|5899.26|5900.21|5899.51|5899.96|5899.26|8
1735793470000|2025-01-02 04:51:10|5900.09|5899.39|5900.09|5899.39|5900.09|5899.39|5899.96|5899.26|1
1735793480000|2025-01-02 04:51:20|5900.34|5899.64|5900.34|5899.64|5900.34|5899.64|5900.34|5899.64|5
1735793490000|2025-01-02 04:51:30|5900.46|5899.76|5900.46|5899.76|5900.46|5899.76|5900.46|5899.76|3
1735793500000|2025-01-02 04:51:40|5900.59|5899.89|5900.46|5899.76|5900.59|5899.89|5900.46|5899.76|0
1735793510000|2025-01-02 04:51:50|5900.34|5899.64|5900.59|5899.89|5900.59|5899.89|5900.34|5899.64|5
1735793520000|2025-01-02 04:52:00|||||||||10
1735793560000|2025-01-02 04:52:40|5900.84|5900.14|5901.09|5900.39|5901.09|5900.39|5900.84|5900.14|13
1735793570000|2025-01-02 04:52:50|5901.34|5900.64|5901.84|5901.14|5901.84|5901.14|5901.09|5900.39|62
1735793580000|2025-01-02 04:53:00|5901.71|5901.01|5901.84|5901.14|5901.96|5901.26|5901.71|5901.01|9
1735793590000|2025-01-02 04:53:10|5901.96|5901.26|5902.09|5901.39|5902.21|5901.51|5901.96|5901.26|21
1735793600000|2025-01-02 04:53:20|5901.96|5901.26|5901.96|5901.26|5901.96|5901.26|5901.96|5901.26|10
1735793610000|2025-01-02 04:53:30|5902.09|5901.39|5901.96|5901.26|5902.09|5901.39|5901.84|5901.14|11
1735793620000|2025-01-02 04:53:40|5902.09|5901.39|5901.59|5900.89|5902.09|5901.39|5901.46|5900.76|42
1735793630000|2025-01-02 04:53:50|5901.46|5900.76|5901.59|5900.89|5901.59|5900.89|5901.46|5900.76|10
1735793640000|2025-01-02 04:54:00|5901.46|5900.76|5900.59|5899.89|5901.46|5900.76|5900.59|5899.89|9
1735793650000|2025-01-02 04:54:10|||||||||10
1735793660000|2025-01-02 04:54:20|||||||||1
1735793670000|2025-01-02 04:54:30|5900.46|5899.76|5900.59|5899.89|5900.59|5899.89|5900.46|5899.76|9
1735793680000|2025-01-02 04:54:40|5900.46|5899.76|5900.84|5900.14|5900.96|5900.26|5900.46|5899.76|16
1735793690000|2025-01-02 04:54:50|5900.59|5899.89|5900.84|5900.14|5900.84|5900.14|5900.59|5899.89|14
1735793700000|2025-01-02 04:55:00|5900.96|5900.26|5900.96|5900.26|5900.96|5900.26|5900.96|5900.26|3
1735793710000|2025-01-02 04:55:10|5901.09|5900.39|5901.09|5900.39|5901.09|5900.39|5901.09|5900.39|6
1735793720000|2025-01-02 04:55:20|5900.96|5900.26|5900.96|5900.26|5901.09|5900.39|5900.96|5900.26|11
1735793730000|2025-01-02 04:55:30|5900.84|5900.14|5900.84|5900.14|5900.84|5900.14|5900.84|5900.14|0
1735793740000|2025-01-02 04:55:40|5901.09|5900.39|5901.21|5900.51|5901.21|5900.51|5901.09|5900.39|8
1735793750000|2025-01-02 04:55:50|5901.09|5900.39|5901.09|5900.39|5901.46|5900.76|5901.09|5900.39|16
1735793760000|2025-01-02 04:56:00|5901.21|5900.51|5901.09|5900.39|5901.21|5900.51|5901.09|5900.39|7
1735793780000|2025-01-02 04:56:20|5900.96|5900.26|5900.71|5900.01|5900.96|5900.26|5900.71|5900.01|14
1735793790000|2025-01-02 04:56:30|5900.84|5900.14|5900.84|5900.14|5900.84|5900.14|5900.84|5900.14|1
1735793800000|2025-01-02 04:56:40|5900.71|5900.01|5900.71|5900.01|5900.71|5900.01|5900.59|5899.89|5
1735793810000|2025-01-02 04:56:50|5900.59|5899.89|5900.59|5899.89|5900.71|5900.01|5900.59|5899.89|1
1735793830000|2025-01-02 04:57:10|||||||||8
1735793840000|2025-01-02 04:57:20|5900.34|5899.64|5900.09|5899.39|5900.34|5899.64|5900.09|5899.39|12
1735793860000|2025-01-02 04:57:40|5899.96|5899.26|5900.34|5899.64|5900.34|5899.64|5899.96|5899.26|33
1735793870000|2025-01-02 04:57:50|5900.59|5899.89|5900.71|5900.01|5900.71|5900.01|5900.59|5899.89|11
1735793880000|2025-01-02 04:58:00|5900.59|5899.89|5900.84|5900.14|5900.84|5900.14|5900.59|5899.89|2
1735793890000|2025-01-02 04:58:10|5900.96|5900.26|5900.84|5900.14|5900.96|5900.26|5900.84|5900.14|8
1735793900000|2025-01-02 04:58:20|5900.59|5899.89|5900.46|5899.76|5900.59|5899.89|5900.46|5899.76|41
1735793910000|2025-01-02 04:58:30|5900.34|5899.64|5900.34|5899.64|5900.34|5899.64|5900.34|5899.64|1
1735793930000|2025-01-02 04:58:50|||||||||2
1735793940000|2025-01-02 04:59:00|5900.21|5899.51|5900.09|5899.39|5900.21|5899.51|5900.09|5899.39|13
1735793950000|2025-01-02 04:59:10|5900.34|5899.64|5900.34|5899.64|5900.34|5899.64|5900.34|5899.64|9
1735793960000|2025-01-02 04:59:20|5900.21|5899.51|5900.09|5899.39|5900.34|5899.64|5900.09|5899.39|8
1735793970000|2025-01-02 04:59:30|||||||||2
1735793980000|2025-01-02 04:59:40|5900.21|5899.51|5900.21|5899.51|5900.21|5899.51|5900.09|5899.39|5
1735793990000|2025-01-02 04:59:50|5900.09|5899.39|5900.09|5899.39|5900.09|5899.39|5900.09|5899.39|3
1735794000000|2025-01-02 05:00:00|5900.21|5899.51|5900.84|5900.14|5901.09|5900.39|5900.21|5899.51|20
1735794010000|2025-01-02 05:00:10|5900.59|5899.89|5900.59|5899.89|5900.59|5899.89|5900.59|5899.89|1
1735794020000|2025-01-02 05:00:20|||||||||2
1735794030000|2025-01-02 05:00:30|||||||||4
1735794040000|2025-01-02 05:00:40|5900.46|5899.76|5900.21|5899.51|5900.46|5899.76|5900.21|5899.51|7
1735794050000|2025-01-02 05:00:50|5900.09|5899.39|5900.09|5899.39|5900.09|5899.39|5900.09|5899.39|3
1735794060000|2025-01-02 05:01:00|5900.21|5899.51|5900.34|5899.64|5900.34|5899.64|5900.21|5899.51|9
1735794070000|2025-01-02 05:01:10|5900.09|5899.39|5900.09|5899.39|5900.09|5899.39|5900.09|5899.39|5
1735794080000|2025-01-02 05:01:20|5899.84|5899.14|5900.09|5899.39|5900.09|5899.39|5899.84|5899.14|6
1735794090000|2025-01-02 05:01:30|5899.96|5899.26|5900.09|5899.39|5900.09|5899.39|5899.96|5899.26|11
1735794100000|2025-01-02 05:01:40|5899.96|5899.26|5899.96|5899.26|5899.96|5899.26|5899.84|5899.14|9
1735794110000|2025-01-02 05:01:50|5899.84|5899.14|5900.09|5899.39|5900.09|5899.39|5899.84|5899.14|1
1735794120000|2025-01-02 05:02:00|5900.34|5899.64|5900.09|5899.39|5900.34|5899.64|5900.09|5899.39|7
1735794130000|2025-01-02 05:02:10|5899.96|5899.26|5899.59|5898.89|5900.09|5899.39|5899.34|5898.64|25
1735794140000|2025-01-02 05:02:20|5899.68|5898.98|5899.68|5898.98|5899.8|5899.1|5899.68|5898.98|6
1735794150000|2025-01-02 05:02:30|5899.8|5899.1|5899.96|5899.26|5899.96|5899.26|5899.42|5898.72|29
1735794160000|2025-01-02 05:02:40|5899.83|5899.13|5899.96|5899.26|5899.96|5899.26|5899.71|5899.01|8
1735794170000|2025-01-02 05:02:50|5899.71|5899.01|5900.21|5899.51|5900.21|5899.51|5899.71|5899.01|28
1735794180000|2025-01-02 05:03:00|5900.46|5899.76|5900.33|5899.63|5900.46|5899.76|5900.33|5899.63|5
1735794190000|2025-01-02 05:03:10|5900.21|5899.51|5900.46|5899.76|5900.46|5899.76|5900.21|5899.51|5
1735794200000|2025-01-02 05:03:20|5900.33|5899.63|5900.33|5899.63|5900.46|5899.76|5900.33|5899.63|6
1735794210000|2025-01-02 05:03:30|5900.21|5899.51|5901.08|5900.38|5901.08|5900.38|5900.21|5899.51|16
1735794220000|2025-01-02 05:03:40|5900.96|5900.26|5901.08|5900.38|5901.08|5900.38|5900.96|5900.26|10
1735794230000|2025-01-02 05:03:50|5900.96|5900.26|5900.96|5900.26|5901.08|5900.38|5900.96|5900.26|6
1735794240000|2025-01-02 05:04:00|5901.21|5900.51|5901.21|5900.51|5901.21|5900.51|5901.21|5900.51|7
1735794250000|2025-01-02 05:04:10|5901.46|5900.76|5901.33|5900.63|5901.46|5900.76|5901.33|5900.63|8
1735794260000|2025-01-02 05:04:20|5901.46|5900.76|5900.71|5900.01|5901.46|5900.76|5900.58|5899.88|16
1735794270000|2025-01-02 05:04:30|5900.58|5899.88|5900.96|5900.26|5900.96|5900.26|5900.58|5899.88|12
1735794290000|2025-01-02 05:04:50|||||||||4
1735794300000|2025-01-02 05:05:00|5900.83|5900.13|5900.96|5900.26|5900.96|5900.26|5900.83|5900.13|3
1735794310000|2025-01-02 05:05:10|5901.21|5900.51|5901.08|5900.38|5901.21|5900.51|5901.08|5900.38|6
1735794320000|2025-01-02 05:05:20|5901.21|5900.51|5901.21|5900.51|5901.21|5900.51|5901.21|5900.51|0
1735794330000|2025-01-02 05:05:30|5901.46|5900.76|5901.33|5900.63|5901.46|5900.76|5901.33|5900.63|7
1735794340000|2025-01-02 05:05:40|5901.46|5900.76|5901.46|5900.76|5901.46|5900.76|5901.46|5900.76|6
1735794350000|2025-01-02 05:05:50|5901.21|5900.51|5901.71|5901.01|5901.71|5901.01|5901.21|5900.51|16
1735794360000|2025-01-02 05:06:00|5901.46|5900.76|5901.71|5901.01|5901.71|5901.01|5901.46|5900.76|5
1735794370000|2025-01-02 05:06:10|5901.96|5901.26|5901.96|5901.26|5901.96|5901.26|5901.96|5901.26|4
1735794380000|2025-01-02 05:06:20|5901.83|5901.13|5901.71|5901.01|5901.96|5901.26|5901.71|5901.01|7
1735794390000|2025-01-02 05:06:30|5901.83|5901.13|5901.83|5901.13|5901.83|5901.13|5901.71|5901.01|2
1735794400000|2025-01-02 05:06:40|5901.71|5901.01|5901.83|5901.13|5901.83|5901.13|5901.71|5901.01|0
1735794410000|2025-01-02 05:06:50|5901.71|5901.01|5901.71|5901.01|5901.71|5901.01|5901.71|5901.01|1
1735794420000|2025-01-02 05:07:00|5901.58|5900.88|5901.46|5900.76|5901.58|5900.88|5901.46|5900.76|17
1735794450000|2025-01-02 05:07:30|5901.58|5900.88|5901.46|5900.76|5901.58|5900.88|5901.46|5900.76|4
1735794460000|2025-01-02 05:07:40|5901.33|5900.63|5901.33|5900.63|5901.33|5900.63|5901.33|5900.63|4
1735794470000|2025-01-02 05:07:50|5901.21|5900.51|5900.96|5900.26|5901.33|5900.63|5900.96|5900.26|9
1735794480000|2025-01-02 05:08:00|5901.08|5900.38|5901.21|5900.51|5901.21|5900.51|5901.08|5900.38|4
1735794490000|2025-01-02 05:08:10|5901.08|5900.38|5900.96|5900.26|5901.08|5900.38|5900.96|5900.26|2
1735794500000|2025-01-02 05:08:20|5901.21|5900.51|5900.96|5900.26|5901.21|5900.51|5900.96|5900.26|4
1735794520000|2025-01-02 05:08:40|5900.71|5900.01|5900.71|5900.01|5900.71|5900.01|5900.71|5900.01|6
1735794530000|2025-01-02 05:08:50|5900.83|5900.13|5900.58|5899.88|5900.96|5900.26|5900.58|5899.88|9
1735794540000|2025-01-02 05:09:00|5900.71|5900.01|5900.71|5900.01|5900.83|5900.13|5900.71|5900.01|3
1735794550000|2025-01-02 05:09:10|5900.83|5900.13|5900.96|5900.26|5900.96|5900.26|5900.71|5900.01|10
1735794560000|2025-01-02 05:09:20|5900.83|5900.13|5901.21|5900.51|5901.21|5900.51|5900.83|5900.13|3
1735794580000|2025-01-02 05:09:40|5901.08|5900.38|5900.71|5900.01|5901.08|5900.38|5900.71|5900.01|4
1735794590000|2025-01-02 05:09:50|5900.58|5899.88|5900.46|5899.76|5900.58|5899.88|5900.46|5899.76|6
1735794600000|2025-01-02 05:10:00|5900.58|5899.88|5901.33|5900.63|5901.46|5900.76|5900.58|5899.88|26
1735794610000|2025-01-02 05:10:10|5901.46|5900.76|5901.71|5901.01|5901.71|5901.01|5901.33|5900.63|2
1735794620000|2025-01-02 05:10:20|5901.83|5901.13|5901.96|5901.26|5901.96|5901.26|5901.71|5901.01|9
1735794630000|2025-01-02 05:10:30|5901.83|5901.13|5901.83|5901.13|5901.96|5901.26|5901.71|5901.01|24
1735794640000|2025-01-02 05:10:40|5901.96|5901.26|5902.21|5901.51|5902.21|5901.51|5901.96|5901.26|18
1735794650000|2025-01-02 05:10:50|5902.08|5901.38|5902.21|5901.51|5902.21|5901.51|5901.96|5901.26|12
1735794660000|2025-01-02 05:11:00|5902.08|5901.38|5902.46|5901.76|5902.46|5901.76|5902.08|5901.38|12
1735794670000|2025-01-02 05:11:10|5902.58|5901.88|5902.33|5901.63|5902.58|5901.88|5902.21|5901.51|7
1735794680000|2025-01-02 05:11:20|5902.46|5901.76|5902.46|5901.76|5902.46|5901.76|5902.33|5901.63|14
1735794690000|2025-01-02 05:11:30|5902.21|5901.51|5902.33|5901.63|5902.33|5901.63|5902.21|5901.51|10
1735794700000|2025-01-02 05:11:40|5902.21|5901.51|5902.21|5901.51|5902.33|5901.63|5902.21|5901.51|3
1735794710000|2025-01-02 05:11:50|5902.08|5901.38|5902.46|5901.76|5902.46|5901.76|5902.08|5901.38|16
1735794720000|2025-01-02 05:12:00|5902.71|5902.01|5902.33|5901.63|5902.71|5902.01|5902.33|5901.63|37
1735794730000|2025-01-02 05:12:10|5902.21|5901.51|5902.21|5901.51|5902.46|5901.76|5902.21|5901.51|5
1735794740000|2025-01-02 05:12:20|5902.46|5901.76|5902.46|5901.76|5902.83|5902.13|5902.46|5901.76|26
1735794750000|2025-01-02 05:12:30|5902.58|5901.88|5902.46|5901.76|5902.58|5901.88|5902.46|5901.76|2
1735794760000|2025-01-02 05:12:40|5902.58|5901.88|5902.71|5902.01|5902.71|5902.01|5902.46|5901.76|3
1735794770000|2025-01-02 05:12:50|5902.58|5901.88|5902.71|5902.01|5902.71|5902.01|5902.58|5901.88|5
1735794780000|2025-01-02 05:13:00|5902.96|5902.26|5903.21|5902.51|5903.46|5902.76|5902.96|5902.26|57
1735794790000|2025-01-02 05:13:10|5903.33|5902.63|5903.46|5902.76|5903.46|5902.76|5903.33|5902.63|14
1735794800000|2025-01-02 05:13:20|5903.33|5902.63|5903.33|5902.63|5903.46|5902.76|5903.21|5902.51|18
1735794810000|2025-01-02 05:13:30|5903.21|5902.51|5903.33|5902.63|5903.33|5902.63|5903.21|5902.51|5
1735794820000|2025-01-02 05:13:40|5903.46|5902.76|5903.46|5902.76|5903.46|5902.76|5903.33|5902.63|2
1735794830000|2025-01-02 05:13:50|5903.58|5902.88|5903.71|5903.01|5904.21|5903.51|5903.58|5902.88|146
1735794840000|2025-01-02 05:14:00|5903.96|5903.26|5903.58|5902.88|5903.96|5903.26|5903.58|5902.88|33
1735794850000|2025-01-02 05:14:10|5903.71|5903.01|5903.71|5903.01|5903.71|5903.01|5903.46|5902.76|9
1735794860000|2025-01-02 05:14:20|5903.83|5903.13|5903.71|5903.01|5903.83|5903.13|5903.71|5903.01|6
1735794870000|2025-01-02 05:14:30|5903.58|5902.88|5903.46|5902.76|5903.58|5902.88|5903.46|5902.76|6
1735794880000|2025-01-02 05:14:40|5903.71|5903.01|5903.83|5903.13|5903.96|5903.26|5903.71|5903.01|15
1735794890000|2025-01-02 05:14:50|5903.71|5903.01|5903.96|5903.26|5903.96|5903.26|5903.71|5903.01|5
1735794900000|2025-01-02 05:15:00|5904.08|5903.38|5903.96|5903.26|5904.08|5903.38|5903.96|5903.26|18
1735794910000|2025-01-02 05:15:10|5904.08|5903.38|5904.21|5903.51|5904.21|5903.51|5904.08|5903.38|16
1735794920000|2025-01-02 05:15:20|5903.96|5903.26|5903.71|5903.01|5904.21|5903.51|5903.71|5903.01|30
1735794930000|2025-01-02 05:15:30|5903.58|5902.88|5903.33|5902.63|5903.71|5903.01|5903.33|5902.63|45
1735794940000|2025-01-02 05:15:40|5903.46|5902.76|5903.21|5902.51|5903.46|5902.76|5903.21|5902.51|9
1735794950000|2025-01-02 05:15:50|5903.46|5902.76|5903.33|5902.63|5903.46|5902.76|5903.33|5902.63|3
1735794960000|2025-01-02 05:16:00|5903.46|5902.76|5903.33|5902.63|5903.46|5902.76|5903.21|5902.51|0
1735794970000|2025-01-02 05:16:10|5903.21|5902.51|5903.58|5902.88|5903.71|5903.01|5903.21|5902.51|7
1735794980000|2025-01-02 05:16:20|5903.71|5903.01|5903.71|5903.01|5903.71|5903.01|5903.46|5902.76|17
1735794990000|2025-01-02 05:16:30|5903.83|5903.13|5903.96|5903.26|5903.96|5903.26|5903.71|5903.01|12
1735795000000|2025-01-02 05:16:40|5904.08|5903.38|5903.96|5903.26|5904.08|5903.38|5903.83|5903.13|26
1735795010000|2025-01-02 05:16:50|5903.71|5903.01|5903.58|5902.88|5903.71|5903.01|5903.58|5902.88|12
1735795020000|2025-01-02 05:17:00|5903.46|5902.76|5903.46|5902.76|5903.71|5903.01|5903.46|5902.76|6
1735795030000|2025-01-02 05:17:10|5903.71|5903.01|5903.71|5903.01|5903.71|5903.01|5903.71|5903.01|7
1735795040000|2025-01-02 05:17:20|5903.83|5903.13|5903.96|5903.26|5903.96|5903.26|5903.71|5903.01|25
1735795050000|2025-01-02 05:17:30|5903.83|5903.13|5904.46|5903.76|5904.58|5903.88|5903.71|5903.01|105
1735795060000|2025-01-02 05:17:40|5904.71|5904.01|5904.58|5903.88|5904.71|5904.01|5904.46|5903.76|26
1735795070000|2025-01-02 05:17:50|5904.71|5904.01|5904.71|5904.01|5904.96|5904.26|5904.71|5904.01|61
1735795080000|2025-01-02 05:18:00|5904.83|5904.13|5904.71|5904.01|5904.96|5904.26|5904.71|5904.01|13
1735795090000|2025-01-02 05:18:10|5904.83|5904.13|5905.46|5904.76|5905.46|5904.76|5904.83|5904.13|80
1735795100000|2025-01-02 05:18:20|5905.58|5904.88|5905.58|5904.88|5905.71|5905.01|5905.46|5904.76|23
1735795110000|2025-01-02 05:18:30|5905.71|5905.01|5906.21|5905.51|5906.21|5905.51|5905.71|5905.01|127
1735795120000|2025-01-02 05:18:40|5905.96|5905.26|5906.21|5905.51|5906.21|5905.51|5905.83|5905.13|35
1735795130000|2025-01-02 05:18:50|5905.96|5905.26|5906.46|5905.76|5906.46|5905.76|5905.96|5905.26|53
1735795140000|2025-01-02 05:19:00|5906.33|5905.63|5906.21|5905.51|5906.46|5905.76|5906.21|5905.51|27
1735795150000|2025-01-02 05:19:10|5906.33|5905.63|5906.46|5905.76|5906.46|5905.76|5906.21|5905.51|96
1735795160000|2025-01-02 05:19:20|5906.33|5905.63|5906.46|5905.76|5906.46|5905.76|5906.21|5905.51|37
1735795170000|2025-01-02 05:19:30|5906.33|5905.63|5906.33|5905.63|5906.46|5905.76|5906.21|5905.51|2
1735795180000|2025-01-02 05:19:40|5906.46|5905.76|5905.96|5905.26|5906.46|5905.76|5905.96|5905.26|12
1735795190000|2025-01-02 05:19:50|5906.08|5905.38|5906.08|5905.38|5906.21|5905.51|5905.96|5905.26|18
1735795200000|2025-01-02 05:20:00|5905.96|5905.26|5906.08|5905.38|5906.21|5905.51|5905.96|5905.26|10
1735795210000|2025-01-02 05:20:10|5905.96|5905.26|5905.96|5905.26|5906.21|5905.51|5905.96|5905.26|6
1735795220000|2025-01-02 05:20:20|5905.83|5905.13|5906.21|5905.51|5906.46|5905.76|5905.71|5905.01|36
1735795230000|2025-01-02 05:20:30|5905.96|5905.26|5905.96|5905.26|5906.08|5905.38|5905.96|5905.26|5
1735795240000|2025-01-02 05:20:40|5905.83|5905.13|5905.96|5905.26|5905.96|5905.26|5905.83|5905.13|9
1735795260000|2025-01-02 05:21:00|5905.83|5905.13|5906.21|5905.51|5906.21|5905.51|5905.71|5905.01|20
1735795270000|2025-01-02 05:21:10|5906.08|5905.38|5905.96|5905.26|5906.08|5905.38|5905.96|5905.26|15
1735795280000|2025-01-02 05:21:20|5905.58|5904.88|5905.46|5904.76|5905.71|5905.01|5905.46|5904.76|34
1735795290000|2025-01-02 05:21:30|5905.58|5904.88|5905.96|5905.26|5905.96|5905.26|5905.58|5904.88|13
1735795300000|2025-01-02 05:21:40|5905.83|5905.13|5905.71|5905.01|5905.96|5905.26|5905.71|5905.01|5
1735795310000|2025-01-02 05:21:50|5905.46|5904.76|5905.71|5905.01|5905.71|5905.01|5905.46|5904.76|10
1735795320000|2025-01-02 05:22:00|||||||||4
1735795340000|2025-01-02 05:22:20|||||||||1
1735795350000|2025-01-02 05:22:30|5905.58|5904.88|5905.71|5905.01|5905.71|5905.01|5905.58|5904.88|10
1735795360000|2025-01-02 05:22:40|5905.96|5905.26|5905.96|5905.26|5905.96|5905.26|5905.83|5905.13|13
1735795370000|2025-01-02 05:22:50|5906.08|5905.38|5906.21|5905.51|5906.21|5905.51|5906.08|5905.38|6
1735795390000|2025-01-02 05:23:10|||||||||3
1735795400000|2025-01-02 05:23:20|5906.46|5905.76|5906.46|5905.76|5906.46|5905.76|5906.21|5905.51|28
1735795410000|2025-01-02 05:23:30|5906.33|5905.63|5906.21|5905.51|5906.33|5905.63|5906.21|5905.51|26
1735795420000|2025-01-02 05:23:40|5906.33|5905.63|5905.96|5905.26|5906.33|5905.63|5905.96|5905.26|21
1735795430000|2025-01-02 05:23:50|5906.08|5905.38|5906.21|5905.51|5906.21|5905.51|5905.96|5905.26|23
1735795440000|2025-01-02 05:24:00|5906.08|5905.38|5905.71|5905.01|5906.08|5905.38|5905.71|5905.01|16
1735795450000|2025-01-02 05:24:10|5905.58|5904.88|5905.71|5905.01|5905.71|5905.01|5905.46|5904.76|12
1735795460000|2025-01-02 05:24:20|5905.96|5905.26|5905.83|5905.13|5905.96|5905.26|5905.71|5905.01|21
1735795470000|2025-01-02 05:24:30|5905.71|5905.01|5905.71|5905.01|5905.83|5905.13|5905.71|5905.01|1
1735795500000|2025-01-02 05:25:00|5905.83|5905.13|5906.08|5905.38|5906.21|5905.51|5905.83|5905.13|20
1735795510000|2025-01-02 05:25:10|5905.96|5905.26|5905.96|5905.26|5905.96|5905.26|5905.96|5905.26|0
1735795520000|2025-01-02 05:25:20|5905.83|5905.13|5905.71|5905.01|5905.83|5905.13|5905.71|5905.01|19
1735795530000|2025-01-02 05:25:30|5905.58|5904.88|5905.96|5905.26|5905.96|5905.26|5905.58|5904.88|33
1735795540000|2025-01-02 05:25:40|5905.83|5905.13|5905.71|5905.01|5905.83|5905.13|5905.71|5905.01|1
1735795550000|2025-01-02 05:25:50|5905.83|5905.13|5905.83|5905.13|5905.83|5905.13|5905.83|5905.13|3
1735795560000|2025-01-02 05:26:00|5905.96|5905.26|5905.83|5905.13|5905.96|5905.26|5905.71|5905.01|5
1735795570000|2025-01-02 05:26:10|5905.96|5905.26|5905.83|5905.13|5905.96|5905.26|5905.83|5905.13|1
1735795580000|2025-01-02 05:26:20|5905.71|5905.01|5905.71|5905.01|5905.83|5905.13|5905.71|5905.01|1
1735795590000|2025-01-02 05:26:30|5905.21|5904.51|5905.21|5904.51|5905.33|5904.63|5905.21|5904.51|15
1735795600000|2025-01-02 05:26:40|5905.33|5904.63|5905.46|5904.76|5905.71|5905.01|5905.33|5904.63|15
1735795610000|2025-01-02 05:26:50|5905.58|5904.88|5905.58|5904.88|5905.71|5905.01|5905.58|5904.88|1
1735795620000|2025-01-02 05:27:00|5905.71|5905.01|5904.83|5904.13|5905.71|5905.01|5904.83|5904.13|107
1735795630000|2025-01-02 05:27:10|5904.71|5904.01|5904.83|5904.13|5904.96|5904.26|5904.71|5904.01|42
1735795640000|2025-01-02 05:27:20|5904.96|5904.26|5904.71|5904.01|5904.96|5904.26|5904.71|5904.01|103
1735795650000|2025-01-02 05:27:30|5904.96|5904.26|5904.71|5904.01|5904.96|5904.26|5904.71|5904.01|29
1735795660000|2025-01-02 05:27:40|5904.83|5904.13|5904.71|5904.01|5904.96|5904.26|5904.71|5904.01|11
1735795680000|2025-01-02 05:28:00|5904.83|5904.13|5904.96|5904.26|5905.21|5904.51|5904.83|5904.13|18
1735795690000|2025-01-02 05:28:10|5904.83|5904.13|5904.83|5904.13|5904.83|5904.13|5904.83|5904.13|14
1735795700000|2025-01-02 05:28:20|5904.71|5904.01|5904.96|5904.26|5904.96|5904.26|5904.71|5904.01|5
1735795710000|2025-01-02 05:28:30|5905.21|5904.51|5905.21|5904.51|5905.21|5904.51|5905.21|5904.51|27
1735795720000|2025-01-02 05:28:40|||||||||15
1735795730000|2025-01-02 05:28:50|||||||||4
1735795740000|2025-01-02 05:29:00|||||||||3
1735795750000|2025-01-02 05:29:10|5905.08|5904.38|5904.96|5904.26|5905.21|5904.51|5904.96|5904.26|36
1735795760000|2025-01-02 05:29:20|5905.21|5904.51|5905.21|5904.51|5905.21|5904.51|5905.21|5904.51|5
1735795770000|2025-01-02 05:29:30|5905.33|5904.63|5905.33|5904.63|5905.33|5904.63|5905.33|5904.63|13
1735795780000|2025-01-02 05:29:40|5905.46|5904.76|5905.46|5904.76|5905.46|5904.76|5905.33|5904.63|7
1735795790000|2025-01-02 05:29:50|5905.58|5904.88|5905.58|5904.88|5905.71|5905.01|5905.46|5904.76|10
1735795800000|2025-01-02 05:30:00|5905.46|5904.76|5905.96|5905.26|5906.21|5905.51|5905.46|5904.76|54
1735795810000|2025-01-02 05:30:10|5906.08|5905.38|5905.58|5904.88|5906.21|5905.51|5905.58|5904.88|38
1735795820000|2025-01-02 05:30:20|5905.46|5904.76|5905.46|5904.76|5905.71|5905.01|5905.46|5904.76|15
1735795830000|2025-01-02 05:30:30|5905.58|5904.88|5905.46|5904.76|5905.58|5904.88|5905.46|5904.76|1
1735795840000|2025-01-02 05:30:40|5905.58|5904.88|5904.96|5904.26|5905.71|5905.01|5904.96|5904.26|115
1735795850000|2025-01-02 05:30:50|5904.71|5904.01|5904.46|5903.76|5904.71|5904.01|5904.46|5903.76|37
1735795860000|2025-01-02 05:31:00|5904.21|5903.51|5904.46|5903.76|5904.46|5903.76|5903.96|5903.26|61
1735795870000|2025-01-02 05:31:10|5904.33|5903.63|5904.46|5903.76|5904.46|5903.76|5904.33|5903.63|5
1735795880000|2025-01-02 05:31:20|5904.33|5903.63|5903.96|5903.26|5904.33|5903.63|5903.96|5903.26|23
1735795890000|2025-01-02 05:31:30|5903.58|5902.88|5903.96|5903.26|5903.96|5903.26|5903.58|5902.88|57
1735795900000|2025-01-02 05:31:40|5904.08|5903.38|5904.21|5903.51|5904.21|5903.51|5904.08|5903.38|12
1735795910000|2025-01-02 05:31:50|5904.08|5903.38|5904.08|5903.38|5904.08|5903.38|5903.96|5903.26|6
1735795920000|2025-01-02 05:32:00|5903.96|5903.26|5904.21|5903.51|5904.21|5903.51|5903.96|5903.26|9
1735795930000|2025-01-02 05:32:10|5904.08|5903.38|5903.83|5903.13|5904.21|5903.51|5903.83|5903.13|4
1735795950000|2025-01-02 05:32:30|5903.71|5903.01|5903.96|5903.26|5903.96|5903.26|5903.71|5903.01|11
1735795960000|2025-01-02 05:32:40|5904.21|5903.51|5904.46|5903.76|5904.46|5903.76|5904.21|5903.51|63
1735795970000|2025-01-02 05:32:50|5904.33|5903.63|5904.33|5903.63|5904.33|5903.63|5904.33|5903.63|8
1735795980000|2025-01-02 05:33:00|5904.21|5903.51|5904.21|5903.51|5904.21|5903.51|5904.21|5903.51|4
1735795990000|2025-01-02 05:33:10|5904.33|5903.63|5904.33|5903.63|5904.33|5903.63|5904.33|5903.63|1
1735796000000|2025-01-02 05:33:20|5904.21|5903.51|5904.33|5903.63|5904.33|5903.63|5904.21|5903.51|2
1735796010000|2025-01-02 05:33:30|5904.46|5903.76|5904.46|5903.76|5904.46|5903.76|5904.46|5903.76|2
1735796020000|2025-01-02 05:33:40|5904.58|5903.88|5904.71|5904.01|5904.71|5904.01|5904.58|5903.88|7
1735796030000|2025-01-02 05:33:50|5904.58|5903.88|5904.71|5904.01|5904.71|5904.01|5904.58|5903.88|0
1735796040000|2025-01-02 05:34:00|5904.58|5903.88|5904.83|5904.13|5904.83|5904.13|5904.46|5903.76|5
1735796050000|2025-01-02 05:34:10|5904.96|5904.26|5904.96|5904.26|5904.96|5904.26|5904.83|5904.13|4
1735796060000|2025-01-02 05:34:20|5904.83|5904.13|5904.96|5904.26|5904.96|5904.26|5904.83|5904.13|1
1735796070000|2025-01-02 05:34:30|||||||||3
1735796080000|2025-01-02 05:34:40|5904.83|5904.13|5904.83|5904.13|5904.96|5904.26|5904.71|5904.01|6
1735796090000|2025-01-02 05:34:50|5904.96|5904.26|5904.96|5904.26|5904.96|5904.26|5904.71|5904.01|4
1735796100000|2025-01-02 05:35:00|5905.21|5904.51|5905.58|5904.88|5905.58|5904.88|5905.21|5904.51|37
1735796110000|2025-01-02 05:35:10|5905.71|5905.01|5905.83|5905.13|5905.83|5905.13|5905.71|5905.01|20
1735796120000|2025-01-02 05:35:20|5905.96|5905.26|5905.96|5905.26|5905.96|5905.26|5905.96|5905.26|1
1735796130000|2025-01-02 05:35:30|5905.83|5905.13|5905.71|5905.01|5905.83|5905.13|5905.71|5905.01|7
1735796140000|2025-01-02 05:35:40|5905.46|5904.76|5905.46|5904.76|5905.71|5905.01|5905.46|5904.76|15
1735796150000|2025-01-02 05:35:50|5905.21|5904.51|5905.21|5904.51|5905.21|5904.51|5905.21|5904.51|5
1735796160000|2025-01-02 05:36:00|5905.33|5904.63|5905.46|5904.76|5905.46|5904.76|5905.33|5904.63|6
1735796170000|2025-01-02 05:36:10|5905.33|5904.63|5905.46|5904.76|5905.46|5904.76|5905.33|5904.63|5
1735796180000|2025-01-02 05:36:20|5905.71|5905.01|5905.71|5905.01|5905.71|5905.01|5905.71|5905.01|7
1735796190000|2025-01-02 05:36:30|5905.58|5904.88|5905.58|5904.88|5905.58|5904.88|5905.58|5904.88|9
1735796210000|2025-01-02 05:36:50|5905.71|5905.01|5905.96|5905.26|5905.96|5905.26|5905.58|5904.88|10
1735796230000|2025-01-02 05:37:10|5906.08|5905.38|5906.08|5905.38|5906.21|5905.51|5906.08|5905.38|16
1735796240000|2025-01-02 05:37:20|5905.96|5905.26|5906.46|5905.76|5906.46|5905.76|5905.96|5905.26|13
1735796250000|2025-01-02 05:37:30|5906.58|5905.88|5907.46|5906.76|5907.46|5906.76|5906.58|5905.88|137
1735796260000|2025-01-02 05:37:40|5907.58|5906.88|5907.71|5907.01|5907.71|5907.01|5907.58|5906.88|19
1735796270000|2025-01-02 05:37:50|5907.58|5906.88|5907.46|5906.76|5907.71|5907.01|5907.46|5906.76|29
1735796280000|2025-01-02 05:38:00|||||||||6
1735796290000|2025-01-02 05:38:10|5907.21|5906.51|5907.21|5906.51|5907.46|5906.76|5907.21|5906.51|12
1735796300000|2025-01-02 05:38:20|5907.33|5906.63|5906.96|5906.26|5907.33|5906.63|5906.96|5906.26|18
1735796310000|2025-01-02 05:38:30|5906.71|5906.01|5906.46|5905.76|5906.71|5906.01|5906.46|5905.76|15
1735796320000|2025-01-02 05:38:40|5906.58|5905.88|5906.46|5905.76|5906.58|5905.88|5906.46|5905.76|6
1735796330000|2025-01-02 05:38:50|5906.58|5905.88|5906.71|5906.01|5906.71|5906.01|5906.58|5905.88|3
1735796340000|2025-01-02 05:39:00|5906.83|5906.13|5906.83|5906.13|5906.96|5906.26|5906.71|5906.01|9
1735796350000|2025-01-02 05:39:10|5906.71|5906.01|5906.21|5905.51|5906.71|5906.01|5906.21|5905.51|23
1735796380000|2025-01-02 05:39:40|5906.33|5905.63|5906.46|5905.76|5906.46|5905.76|5906.33|5905.63|9
1735796390000|2025-01-02 05:39:50|5906.58|5905.88|5906.83|5906.13|5906.96|5906.26|5906.58|5905.88|107
1735796400000|2025-01-02 05:40:00|5906.71|5906.01|5906.96|5906.26|5906.96|5906.26|5906.71|5906.01|19
1735796410000|2025-01-02 05:40:10|5907.46|5906.76|5907.46|5906.76|5907.46|5906.76|5907.46|5906.76|41
1735796420000|2025-01-02 05:40:20|5907.71|5907.01|5908.46|5907.76|5908.46|5907.76|5907.71|5907.01|128
1735796430000|2025-01-02 05:40:30|5908.58|5907.88|5908.71|5908.01|5908.71|5908.01|5908.46|5907.76|78
1735796440000|2025-01-02 05:40:40|5908.46|5907.76|5908.21|5907.51|5908.46|5907.76|5908.21|5907.51|86
1735796450000|2025-01-02 05:40:50|5908.08|5907.38|5907.96|5907.26|5908.08|5907.38|5907.96|5907.26|74
1735796460000|2025-01-02 05:41:00|5908.21|5907.51|5908.33|5907.63|5908.46|5907.76|5907.96|5907.26|71
1735796470000|2025-01-02 05:41:10|5908.46|5907.76|5908.33|5907.63|5908.46|5907.76|5908.21|5907.51|18
1735796480000|2025-01-02 05:41:20|5908.21|5907.51|5908.21|5907.51|5908.21|5907.51|5908.08|5907.38|12
1735796490000|2025-01-02 05:41:30|5908.46|5907.76|5908.46|5907.76|5908.71|5908.01|5908.33|5907.63|40
1735796500000|2025-01-02 05:41:40|||||||||5
1735796510000|2025-01-02 05:41:50|||||||||7
1735796520000|2025-01-02 05:42:00|5908.21|5907.51|5908.33|5907.63|5908.46|5907.76|5908.21|5907.51|8
1735796530000|2025-01-02 05:42:10|5908.21|5907.51|5908.21|5907.51|5908.46|5907.76|5908.21|5907.51|34
1735796540000|2025-01-02 05:42:20|5908.46|5907.76|5908.71|5908.01|5908.71|5908.01|5908.46|5907.76|44
1735796550000|2025-01-02 05:42:30|5908.58|5907.88|5908.46|5907.76|5908.71|5908.01|5908.46|5907.76|10
1735796560000|2025-01-02 05:42:40|5908.33|5907.63|5908.21|5907.51|5908.33|5907.63|5908.21|5907.51|14
1735796570000|2025-01-02 05:42:50|5908.33|5907.63|5908.46|5907.76|5908.46|5907.76|5908.33|5907.63|5
1735796580000|2025-01-02 05:43:00|5908.33|5907.63|5908.46|5907.76|5908.46|5907.76|5908.21|5907.51|2
1735796590000|2025-01-02 05:43:10|5908.33|5907.63|5908.46|5907.76|5908.46|5907.76|5908.33|5907.63|11
1735796600000|2025-01-02 05:43:20|5908.33|5907.63|5908.46|5907.76|5908.46|5907.76|5908.33|5907.63|0
1735796610000|2025-01-02 05:43:30|5908.71|5908.01|5908.46|5907.76|5908.71|5908.01|5908.46|5907.76|4
1735796620000|2025-01-02 05:43:40|5908.58|5907.88|5908.71|5908.01|5908.71|5908.01|5908.58|5907.88|21
1735796630000|2025-01-02 05:43:50|5908.58|5907.88|5908.46|5907.76|5908.71|5908.01|5908.46|5907.76|17
1735796640000|2025-01-02 05:44:00|5908.71|5908.01|5908.46|5907.76|5908.71|5908.01|5908.46|5907.76|7
1735796650000|2025-01-02 05:44:10|5908.58|5907.88|5908.46|5907.76|5908.71|5908.01|5908.46|5907.76|7
1735796660000|2025-01-02 05:44:20|5908.58|5907.88|5908.46|5907.76|5908.71|5908.01|5908.46|5907.76|8
1735796670000|2025-01-02 05:44:30|5908.33|5907.63|5908.33|5907.63|5908.33|5907.63|5908.33|5907.63|11
1735796680000|2025-01-02 05:44:40|5908.21|5907.51|5908.21|5907.51|5908.21|5907.51|5908.21|5907.51|3
1735796700000|2025-01-02 05:45:00|5908.33|5907.63|5908.58|5907.88|5908.71|5908.01|5908.33|5907.63|22
1735796710000|2025-01-02 05:45:10|5908.46|5907.76|5908.46|5907.76|5908.58|5907.88|5908.46|5907.76|7
1735796720000|2025-01-02 05:45:20|5908.71|5908.01|5908.71|5908.01|5908.71|5908.01|5908.71|5908.01|1
1735796730000|2025-01-02 05:45:30|5908.46|5907.76|5908.46|5907.76|5908.46|5907.76|5908.46|5907.76|4
1735796740000|2025-01-02 05:45:40|5908.58|5907.88|5908.46|5907.76|5908.58|5907.88|5908.46|5907.76|7
1735796750000|2025-01-02 05:45:50|5908.33|5907.63|5908.46|5907.76|5908.46|5907.76|5908.33|5907.63|5
1735796760000|2025-01-02 05:46:00|5908.58|5907.88|5908.46|5907.76|5908.58|5907.88|5908.46|5907.76|5
1735796770000|2025-01-02 05:46:10|5908.58|5907.88|5908.33|5907.63|5908.58|5907.88|5908.33|5907.63|7
1735796780000|2025-01-02 05:46:20|5908.46|5907.76|5908.46|5907.76|5908.46|5907.76|5908.46|5907.76|2
1735796790000|2025-01-02 05:46:30|5908.58|5907.88|5908.58|5907.88|5908.58|5907.88|5908.58|5907.88|5
1735796800000|2025-01-02 05:46:40|5908.71|5908.01|5908.46|5907.76|5908.71|5908.01|5908.46|5907.76|3
1735796820000|2025-01-02 05:47:00|5908.21|5907.51|5908.96|5908.26|5908.96|5908.26|5908.21|5907.51|36
1735796830000|2025-01-02 05:47:10|5909.21|5908.51|5909.21|5908.51|5909.21|5908.51|5909.21|5908.51|15
1735796840000|2025-01-02 05:47:20|5909.33|5908.63|5909.46|5908.76|5909.46|5908.76|5909.33|5908.63|44
1735796850000|2025-01-02 05:47:30|5909.58|5908.88|5909.58|5908.88|5909.71|5909.01|5909.46|5908.76|15
1735796860000|2025-01-02 05:47:40|5909.46|5908.76|5909.46|5908.76|5909.58|5908.88|5909.46|5908.76|3
1735796870000|2025-01-02 05:47:50|5909.58|5908.88|5909.46|5908.76|5909.58|5908.88|5909.46|5908.76|2
1735796880000|2025-01-02 05:48:00|5909.33|5908.63|5909.46|5908.76|5909.46|5908.76|5909.21|5908.51|10
1735796890000|2025-01-02 05:48:10|5909.33|5908.63|5909.46|5908.76|5909.46|5908.76|5909.33|5908.63|6
1735796900000|2025-01-02 05:48:20|5909.71|5909.01|5909.96|5909.26|5909.96|5909.26|5909.71|5909.01|22
1735796910000|2025-01-02 05:48:30|||||||||4
1735796920000|2025-01-02 05:48:40|5910.21|5909.51|5910.21|5909.51|5910.21|5909.51|5910.21|5909.51|24
1735796930000|2025-01-02 05:48:50|5910.08|5909.38|5909.96|5909.26|5910.08|5909.38|5909.96|5909.26|12
1735796940000|2025-01-02 05:49:00|5909.83|5909.13|5909.96|5909.26|5909.96|5909.26|5909.71|5909.01|17
1735796950000|2025-01-02 05:49:10|5909.83|5909.13|5910.08|5909.38|5910.21|5909.51|5909.83|5909.13|44
1735796960000|2025-01-02 05:49:20|5910.21|5909.51|5909.96|5909.26|5910.21|5909.51|5909.96|5909.26|6
1735796970000|2025-01-02 05:49:30|5910.21|5909.51|5910.21|5909.51|5910.21|5909.51|5910.21|5909.51|6
1735796980000|2025-01-02 05:49:40|||||||||7
1735796990000|2025-01-02 05:49:50|5910.33|5909.63|5910.46|5909.76|5910.46|5909.76|5910.21|5909.51|36
1735797000000|2025-01-02 05:50:00|5910.71|5910.01|5910.96|5910.26|5911.08|5910.38|5910.71|5910.01|120
1735797010000|2025-01-02 05:50:10|5910.83|5910.13|5910.21|5909.51|5910.96|5910.26|5910.08|5909.38|118
1735797020000|2025-01-02 05:50:20|5910.33|5909.63|5910.21|5909.51|5910.46|5909.76|5910.21|5909.51|5
1735797030000|2025-01-02 05:50:30|||||||||9
1735797040000|2025-01-02 05:50:40|5910.08|5909.38|5909.83|5909.13|5910.08|5909.38|5909.83|5909.13|18
1735797050000|2025-01-02 05:50:50|5909.71|5909.01|5910.21|5909.51|5910.21|5909.51|5909.71|5909.01|12
1735797060000|2025-01-02 05:51:00|5910.08|5909.38|5910.21|5909.51|5910.21|5909.51|5909.96|5909.26|34
1735797070000|2025-01-02 05:51:10|||||||||12
1735797080000|2025-01-02 05:51:20|5910.33|5909.63|5910.21|5909.51|5910.46|5909.76|5910.21|5909.51|3
1735797090000|2025-01-02 05:51:30|5909.96|5909.26|5909.96|5909.26|5910.21|5909.51|5909.96|5909.26|25
1735797100000|2025-01-02 05:51:40|5910.08|5909.38|5910.21|5909.51|5910.21|5909.51|5909.96|5909.26|5
1735797110000|2025-01-02 05:51:50|5909.96|5909.26|5909.96|5909.26|5910.21|5909.51|5909.96|5909.26|27
1735797120000|2025-01-02 05:52:00|5910.08|5909.38|5909.96|5909.26|5910.21|5909.51|5909.96|5909.26|20
1735797130000|2025-01-02 05:52:10|5909.83|5909.13|5909.83|5909.13|5909.96|5909.26|5909.83|5909.13|25
1735797140000|2025-01-02 05:52:20|5909.71|5909.01|5909.71|5909.01|5909.96|5909.26|5909.71|5909.01|22
1735797150000|2025-01-02 05:52:30|5909.96|5909.26|5910.21|5909.51|5910.21|5909.51|5909.96|5909.26|25
1735797160000|2025-01-02 05:52:40|5910.08|5909.38|5910.08|5909.38|5910.21|5909.51|5910.08|5909.38|5
1735797170000|2025-01-02 05:52:50|5909.96|5909.26|5909.96|5909.26|5910.21|5909.51|5909.96|5909.26|3
1735797180000|2025-01-02 05:53:00|5910.08|5909.38|5910.21|5909.51|5910.21|5909.51|5910.08|5909.38|3
1735797190000|2025-01-02 05:53:10|5910.08|5909.38|5910.08|5909.38|5910.21|5909.51|5909.96|5909.26|4
1735797200000|2025-01-02 05:53:20|5909.96|5909.26|5909.96|5909.26|5909.96|5909.26|5909.96|5909.26|1
1735797210000|2025-01-02 05:53:30|5909.83|5909.13|5909.71|5909.01|5909.83|5909.13|5909.71|5909.01|21
1735797220000|2025-01-02 05:53:40|||||||||2
1735797230000|2025-01-02 05:53:50|5909.96|5909.26|5909.83|5909.13|5909.96|5909.26|5909.71|5909.01|8
1735797240000|2025-01-02 05:54:00|5909.71|5909.01|5909.83|5909.13|5909.83|5909.13|5909.71|5909.01|2
1735797250000|2025-01-02 05:54:10|5909.96|5909.26|5909.71|5909.01|5909.96|5909.26|5909.71|5909.01|2
1735797260000|2025-01-02 05:54:20|5909.46|5908.76|5909.58|5908.88|5909.58|5908.88|5909.46|5908.76|15
1735797270000|2025-01-02 05:54:30|5909.71|5909.01|5909.71|5909.01|5909.71|5909.01|5909.46|5908.76|5
1735797280000|2025-01-02 05:54:40|||||||||3
1735797300000|2025-01-02 05:55:00|5909.83|5909.13|5909.71|5909.01|5909.83|5909.13|5909.71|5909.01|14
1735797310000|2025-01-02 05:55:10|5909.83|5909.13|5909.96|5909.26|5909.96|5909.26|5909.83|5909.13|6
1735797320000|2025-01-02 05:55:20|5909.83|5909.13|5909.71|5909.01|5909.83|5909.13|5909.71|5909.01|3
1735797330000|2025-01-02 05:55:30|||||||||2
1735797350000|2025-01-02 05:55:50|||||||||7
1735797360000|2025-01-02 05:56:00|5909.58|5908.88|5909.08|5908.38|5909.58|5908.88|5908.96|5908.26|29
1735797370000|2025-01-02 05:56:10|5909.21|5908.51|5909.21|5908.51|5909.21|5908.51|5909.08|5908.38|10
1735797380000|2025-01-02 05:56:20|5909.46|5908.76|5909.33|5908.63|5909.46|5908.76|5908.96|5908.26|61
1735797390000|2025-01-02 05:56:30|5909.21|5908.51|5909.46|5908.76|5909.46|5908.76|5909.21|5908.51|3
1735797400000|2025-01-02 05:56:40|||||||||1
1735797410000|2025-01-02 05:56:50|5909.58|5908.88|5909.71|5909.01|5909.71|5909.01|5909.58|5908.88|9
1735797420000|2025-01-02 05:57:00|5909.46|5908.76|5909.71|5909.01|5909.71|5909.01|5909.46|5908.76|22
1735797430000|2025-01-02 05:57:10|5909.83|5909.13|5909.96|5909.26|5909.96|5909.26|5909.83|5909.13|7
1735797440000|2025-01-02 05:57:20|5910.21|5909.51|5910.21|5909.51|5910.21|5909.51|5910.08|5909.38|27
1735797450000|2025-01-02 05:57:30|5910.08|5909.38|5910.08|5909.38|5910.08|5909.38|5909.96|5909.26|4
1735797460000|2025-01-02 05:57:40|5909.96|5909.26|5909.96|5909.26|5909.96|5909.26|5909.96|5909.26|0
1735797470000|2025-01-02 05:57:50|5909.71|5909.01|5909.71|5909.01|5909.71|5909.01|5909.71|5909.01|4
1735797480000|2025-01-02 05:58:00|5909.96|5909.26|5909.83|5909.13|5909.96|5909.26|5909.83|5909.13|9
1735797490000|2025-01-02 05:58:10|5909.71|5909.01|5909.83|5909.13|5909.83|5909.13|5909.71|5909.01|2
1735797500000|2025-01-02 05:58:20|5909.71|5909.01|5909.71|5909.01|5909.83|5909.13|5909.71|5909.01|2
1735797510000|2025-01-02 05:58:30|||||||||1
1735797520000|2025-01-02 05:58:40|||||||||2
1735797530000|2025-01-02 05:58:50|5909.96|5909.26|5909.96|5909.26|5909.96|5909.26|5909.96|5909.26|3
1735797540000|2025-01-02 05:59:00|5909.83|5909.13|5909.96|5909.26|5909.96|5909.26|5909.83|5909.13|10
1735797550000|2025-01-02 05:59:10|5909.83|5909.13|5909.71|5909.01|5909.83|5909.13|5909.71|5909.01|9
1735797560000|2025-01-02 05:59:20|5909.46|5908.76|5909.46|5908.76|5909.46|5908.76|5909.46|5908.76|9
1735797570000|2025-01-02 05:59:30|5909.21|5908.51|5909.21|5908.51|5909.21|5908.51|5909.21|5908.51|12
1735797580000|2025-01-02 05:59:40|5909.33|5908.63|5909.46|5908.76|5909.46|5908.76|5909.33|5908.63|14
1735797600000|2025-01-02 06:00:00|5909.71|5909.01|5909.46|5908.76|5909.96|5909.26|5909.46|5908.76|46
1735797610000|2025-01-02 06:00:10|5909.58|5908.88|5909.58|5908.88|5909.71|5909.01|5909.46|5908.76|5
1735797620000|2025-01-02 06:00:20|5909.46|5908.76|5909.33|5908.63|5909.46|5908.76|5909.21|5908.51|6
1735797630000|2025-01-02 06:00:30|5909.21|5908.51|5908.96|5908.26|5909.33|5908.63|5908.96|5908.26|18
1735797640000|2025-01-02 06:00:40|||||||||1
1735797650000|2025-01-02 06:00:50|5909.08|5908.38|5909.21|5908.51|5909.21|5908.51|5908.96|5908.26|9
1735797660000|2025-01-02 06:01:00|5909.08|5908.38|5909.08|5908.38|5909.08|5908.38|5909.08|5908.38|2
1735797670000|2025-01-02 06:01:10|5908.96|5908.26|5909.21|5908.51|5909.21|5908.51|5908.96|5908.26|7
1735797680000|2025-01-02 06:01:20|||||||||1
1735797690000|2025-01-02 06:01:30|5908.96|5908.26|5908.83|5908.13|5908.96|5908.26|5908.83|5908.13|9
1735797700000|2025-01-02 06:01:40|5908.71|5908.01|5908.58|5907.88|5908.71|5908.01|5908.58|5907.88|4
1735797710000|2025-01-02 06:01:50|5908.71|5908.01|5908.71|5908.01|5908.71|5908.01|5908.58|5907.88|13
1735797720000|2025-01-02 06:02:00|5908.96|5908.26|5908.96|5908.26|5908.96|5908.26|5908.96|5908.26|11
1735797730000|2025-01-02 06:02:10|5909.08|5908.38|5908.96|5908.26|5909.21|5908.51|5908.96|5908.26|6
1735797740000|2025-01-02 06:02:20|5909.08|5908.38|5909.21|5908.51|5909.21|5908.51|5909.08|5908.38|10
1735797750000|2025-01-02 06:02:30|5909.08|5908.38|5909.08|5908.38|5909.21|5908.51|5909.08|5908.38|3
1735797760000|2025-01-02 06:02:40|5909.21|5908.51|5909.08|5908.38|5909.21|5908.51|5909.08|5908.38|8
1735797770000|2025-01-02 06:02:50|5908.96|5908.26|5909.21|5908.51|5909.21|5908.51|5908.96|5908.26|15
1735797780000|2025-01-02 06:03:00|5909.33|5908.63|5909.46|5908.76|5909.46|5908.76|5909.33|5908.63|20
1735797790000|2025-01-02 06:03:10|5909.33|5908.63|5909.33|5908.63|5909.33|5908.63|5909.33|5908.63|0
1735797800000|2025-01-02 06:03:20|5909.46|5908.76|5909.46|5908.76|5909.46|5908.76|5909.46|5908.76|0
1735797810000|2025-01-02 06:03:30|5909.58|5908.88|5909.71|5909.01|5909.71|5909.01|5909.58|5908.88|9
1735797820000|2025-01-02 06:03:40|||||||||2
1735797830000|2025-01-02 06:03:50|5909.46|5908.76|5909.46|5908.76|5909.71|5909.01|5909.46|5908.76|13
1735797840000|2025-01-02 06:04:00|5909.58|5908.88|5909.58|5908.88|5909.58|5908.88|5909.58|5908.88|3
1735797850000|2025-01-02 06:04:10|5909.71|5909.01|5909.58|5908.88|5909.71|5909.01|5909.58|5908.88|6
1735797860000|2025-01-02 06:04:20|5909.71|5909.01|5909.58|5908.88|5909.71|5909.01|5909.58|5908.88|2
1735797870000|2025-01-02 06:04:30|5909.46|5908.76|5909.21|5908.51|5909.46|5908.76|5909.21|5908.51|7
1735797880000|2025-01-02 06:04:40|5909.08|5908.38|5908.96|5908.26|5909.08|5908.38|5908.83|5908.13|12
1735797890000|2025-01-02 06:04:50|5909.08|5908.38|5909.21|5908.51|5909.21|5908.51|5909.08|5908.38|5
1735797900000|2025-01-02 06:05:00|5909.33|5908.63|5909.33|5908.63|5909.33|5908.63|5909.33|5908.63|4
1735797910000|2025-01-02 06:05:10|5909.46|5908.76|5909.33|5908.63|5909.46|5908.76|5909.21|5908.51|10
1735797920000|2025-01-02 06:05:20|5909.21|5908.51|5909.33|5908.63|5909.46|5908.76|5909.21|5908.51|6
1735797930000|2025-01-02 06:05:30|5909.21|5908.51|5909.21|5908.51|5909.21|5908.51|5909.21|5908.51|0
1735797940000|2025-01-02 06:05:40|5909.33|5908.63|5909.46|5908.76|5909.46|5908.76|5909.33|5908.63|6
1735797950000|2025-01-02 06:05:50|5909.58|5908.88|5909.58|5908.88|5909.71|5909.01|5909.46|5908.76|28
1735797960000|2025-01-02 06:06:00|5909.46|5908.76|5909.33|5908.63|5909.46|5908.76|5909.33|5908.63|0
1735797970000|2025-01-02 06:06:10|5909.46|5908.76|5909.46|5908.76|5909.46|5908.76|5909.46|5908.76|1
1735797980000|2025-01-02 06:06:20|5909.33|5908.63|5909.33|5908.63|5909.46|5908.76|5909.33|5908.63|4
1735797990000|2025-01-02 06:06:30|5909.21|5908.51|5909.46|5908.76|5909.46|5908.76|5909.21|5908.51|1
1735798000000|2025-01-02 06:06:40|5909.33|5908.63|5909.46|5908.76|5909.46|5908.76|5909.21|5908.51|5
1735798010000|2025-01-02 06:06:50|5909.71|5909.01|5909.71|5909.01|5909.71|5909.01|5909.71|5909.01|2
1735798020000|2025-01-02 06:07:00|5909.58|5908.88|5909.71|5909.01|5909.71|5909.01|5909.46|5908.76|9
1735798030000|2025-01-02 06:07:10|5909.96|5909.26|5909.46|5908.76|5909.96|5909.26|5909.46|5908.76|24
1735798040000|2025-01-02 06:07:20|5909.58|5908.88|5909.46|5908.76|5909.71|5909.01|5909.46|5908.76|5
1735798050000|2025-01-02 06:07:30|5909.58|5908.88|5909.58|5908.88|5909.71|5909.01|5909.46|5908.76|3
1735798060000|2025-01-02 06:07:40|5909.71|5909.01|5909.46|5908.76|5909.71|5909.01|5909.46|5908.76|1
1735798070000|2025-01-02 06:07:50|5909.71|5909.01|5909.46|5908.76|5909.71|5909.01|5909.46|5908.76|8
1735798080000|2025-01-02 06:08:00|5909.58|5908.88|5909.71|5909.01|5909.71|5909.01|5909.58|5908.88|7
1735798090000|2025-01-02 06:08:10|5909.96|5909.26|5910.21|5909.51|5910.33|5909.63|5909.71|5909.01|79
1735798100000|2025-01-02 06:08:20|5909.83|5909.13|5909.71|5909.01|5909.83|5909.13|5909.71|5909.01|34
1735798110000|2025-01-02 06:08:30|5909.58|5908.88|5909.58|5908.88|5909.58|5908.88|5909.46|5908.76|9
1735798120000|2025-01-02 06:08:40|5909.71|5909.01|5909.58|5908.88|5909.71|5909.01|5909.58|5908.88|2
1735798140000|2025-01-02 06:09:00|5909.71|5909.01|5909.71|5909.01|5909.71|5909.01|5909.71|5909.01|0
1735798150000|2025-01-02 06:09:10|5909.58|5908.88|5909.58|5908.88|5909.58|5908.88|5909.58|5908.88|2
1735798160000|2025-01-02 06:09:20|5909.46|5908.76|5909.71|5909.01|5909.71|5909.01|5909.46|5908.76|2
1735798170000|2025-01-02 06:09:30|5909.58|5908.88|5909.46|5908.76|5909.58|5908.88|5909.21|5908.51|20
1735798180000|2025-01-02 06:09:40|5909.71|5909.01|5909.58|5908.88|5909.71|5909.01|5909.58|5908.88|9
1735798190000|2025-01-02 06:09:50|5909.71|5909.01|5909.58|5908.88|5909.71|5909.01|5909.58|5908.88|0
1735798200000|2025-01-02 06:10:00|5909.71|5909.01|5909.21|5908.51|5910.21|5909.51|5909.21|5908.51|41
1735798210000|2025-01-02 06:10:10|||||||||3
1735798220000|2025-01-02 06:10:20|5909.46|5908.76|5909.33|5908.63|5909.46|5908.76|5909.21|5908.51|3
1735798230000|2025-01-02 06:10:30|5909.21|5908.51|5909.21|5908.51|5909.21|5908.51|5909.21|5908.51|0
1735798240000|2025-01-02 06:10:40|5909.33|5908.63|5909.21|5908.51|5909.46|5908.76|5909.21|5908.51|3
1735798260000|2025-01-02 06:11:00|5909.33|5908.63|5909.33|5908.63|5909.46|5908.76|5909.33|5908.63|9
1735798270000|2025-01-02 06:11:10|5909.46|5908.76|5909.46|5908.76|5909.46|5908.76|5909.46|5908.76|0
1735798280000|2025-01-02 06:11:20|5909.58|5908.88|5909.58|5908.88|5909.58|5908.88|5909.58|5908.88|17
1735798290000|2025-01-02 06:11:30|5909.46|5908.76|5909.46|5908.76|5909.46|5908.76|5909.33|5908.63|2
1735798300000|2025-01-02 06:11:40|5909.33|5908.63|5909.46|5908.76|5909.46|5908.76|5909.21|5908.51|7
1735798310000|2025-01-02 06:11:50|5909.21|5908.51|5909.33|5908.63|5909.33|5908.63|5909.21|5908.51|10
1735798320000|2025-01-02 06:12:00|5909.46|5908.76|5909.46|5908.76|5909.46|5908.76|5909.33|5908.63|0
1735798330000|2025-01-02 06:12:10|5909.33|5908.63|5909.33|5908.63|5909.33|5908.63|5909.33|5908.63|0
1735798340000|2025-01-02 06:12:20|5909.46|5908.76|5909.46|5908.76|5909.46|5908.76|5909.33|5908.63|0
1735798350000|2025-01-02 06:12:30|5909.83|5909.13|5909.83|5909.13|5909.83|5909.13|5909.83|5909.13|24
1735798360000|2025-01-02 06:12:40|5909.71|5909.01|5909.71|5909.01|5909.71|5909.01|5909.71|5909.01|4
1735798380000|2025-01-02 06:13:00|5909.58|5908.88|5909.46|5908.76|5909.58|5908.88|5909.21|5908.51|14
1735798390000|2025-01-02 06:13:10|5909.33|5908.63|5909.21|5908.51|5909.46|5908.76|5909.21|5908.51|24
1735798400000|2025-01-02 06:13:20|5909.08|5908.38|5908.96|5908.26|5909.08|5908.38|5908.96|5908.26|20
1735798410000|2025-01-02 06:13:30|5909.08|5908.38|5908.96|5908.26|5909.08|5908.38|5908.96|5908.26|2
1735798420000|2025-01-02 06:13:40|5909.08|5908.38|5909.33|5908.63|5909.33|5908.63|5909.08|5908.38|10
1735798430000|2025-01-02 06:13:50|5909.46|5908.76|5909.46|5908.76|5909.46|5908.76|5909.33|5908.63|4
1735798440000|2025-01-02 06:14:00|5909.33|5908.63|5909.46|5908.76|5909.46|5908.76|5909.21|5908.51|9
1735798450000|2025-01-02 06:14:10|5909.33|5908.63|5909.46|5908.76|5909.46|5908.76|5909.33|5908.63|5
1735798460000|2025-01-02 06:14:20|5909.21|5908.51|5909.33|5908.63|5909.46|5908.76|5909.21|5908.51|10
1735798470000|2025-01-02 06:14:30|5909.21|5908.51|5909.21|5908.51|5909.21|5908.51|5909.21|5908.51|2
1735798480000|2025-01-02 06:14:40|||||||||3
1735798490000|2025-01-02 06:14:50|5909.33|5908.63|5909.33|5908.63|5909.46|5908.76|5909.33|5908.63|3
1735798500000|2025-01-02 06:15:00|5909.46|5908.76|5909.46|5908.76|5909.46|5908.76|5909.33|5908.63|0
1735798510000|2025-01-02 06:15:10|5909.33|5908.63|5909.46|5908.76|5909.46|5908.76|5909.21|5908.51|3
1735798520000|2025-01-02 06:15:20|5909.33|5908.63|5909.33|5908.63|5909.33|5908.63|5909.33|5908.63|9
1735798530000|2025-01-02 06:15:30|5909.46|5908.76|5909.33|5908.63|5909.46|5908.76|5909.33|5908.63|5
1735798540000|2025-01-02 06:15:40|5909.46|5908.76|5909.46|5908.76|5909.46|5908.76|5909.46|5908.76|1
1735798560000|2025-01-02 06:16:00|5909.21|5908.51|5909.83|5909.13|5909.83|5909.13|5909.21|5908.51|61
1735798570000|2025-01-02 06:16:10|5909.71|5909.01|5909.71|5909.01|5909.71|5909.01|5909.71|5909.01|0
1735798580000|2025-01-02 06:16:20|5909.83|5909.13|5909.96|5909.26|5909.96|5909.26|5909.83|5909.13|4
1735798590000|2025-01-02 06:16:30|5909.83|5909.13|5909.83|5909.13|5909.96|5909.26|5909.83|5909.13|2
1735798610000|2025-01-02 06:16:50|5909.96|5909.26|5910.58|5909.88|5910.58|5909.88|5909.96|5909.26|76
1735798620000|2025-01-02 06:17:00|5910.71|5910.01|5910.58|5909.88|5910.71|5910.01|5910.46|5909.76|7
1735798630000|2025-01-02 06:17:10|5910.46|5909.76|5910.08|5909.38|5910.46|5909.76|5909.96|5909.26|22
1735798640000|2025-01-02 06:17:20|5910.21|5909.51|5910.08|5909.38|5910.21|5909.51|5910.08|5909.38|5
1735798650000|2025-01-02 06:17:30|5910.21|5909.51|5910.21|5909.51|5910.21|5909.51|5910.21|5909.51|1
1735798670000|2025-01-02 06:17:50|5910.33|5909.63|5910.33|5909.63|5910.33|5909.63|5910.33|5909.63|2
1735798680000|2025-01-02 06:18:00|5910.46|5909.76|5910.46|5909.76|5910.46|5909.76|5910.33|5909.63|1
1735798690000|2025-01-02 06:18:10|5910.58|5909.88|5910.58|5909.88|5910.71|5910.01|5910.46|5909.76|15
1735798700000|2025-01-02 06:18:20|5910.71|5910.01|5910.46|5909.76|5910.71|5910.01|5910.46|5909.76|10
1735798710000|2025-01-02 06:18:30|5910.21|5909.51|5910.46|5909.76|5910.46|5909.76|5910.21|5909.51|5
1735798720000|2025-01-02 06:18:40|||||||||7
1735798730000|2025-01-02 06:18:50|5910.58|5909.88|5910.46|5909.76|5910.58|5909.88|5910.46|5909.76|1
1735798740000|2025-01-02 06:19:00|5910.58|5909.88|5910.46|5909.76|5910.58|5909.88|5910.46|5909.76|3
1735798750000|2025-01-02 06:19:10|5910.71|5910.01|5910.96|5910.26|5910.96|5910.26|5910.71|5910.01|12
1735798760000|2025-01-02 06:19:20|||||||||11
1735798770000|2025-01-02 06:19:30|5910.83|5910.13|5910.96|5910.26|5910.96|5910.26|5910.83|5910.13|8
1735798780000|2025-01-02 06:19:40|5911.46|5910.76|5911.58|5910.88|5911.83|5911.13|5911.46|5910.76|103
1735798790000|2025-01-02 06:19:50|5911.71|5911.01|5912.21|5911.51|5912.21|5911.51|5911.58|5910.88|56
1735798800000|2025-01-02 06:20:00|5912.08|5911.38|5911.46|5910.76|5912.21|5911.51|5911.46|5910.76|40
1735798810000|2025-01-02 06:20:10|5911.33|5910.63|5911.21|5910.51|5911.46|5910.76|5911.21|5910.51|14
1735798820000|2025-01-02 06:20:20|5911.33|5910.63|5911.46|5910.76|5911.46|5910.76|5911.21|5910.51|24
1735798830000|2025-01-02 06:20:30|5911.21|5910.51|5911.21|5910.51|5911.21|5910.51|5911.21|5910.51|6
1735798840000|2025-01-02 06:20:40|||||||||2
1735798850000|2025-01-02 06:20:50|5911.08|5910.38|5911.08|5910.38|5911.21|5910.51|5911.08|5910.38|5
1735798860000|2025-01-02 06:21:00|5911.21|5910.51|5911.08|5910.38|5911.21|5910.51|5911.08|5910.38|1
1735798870000|2025-01-02 06:21:10|5910.96|5910.26|5910.71|5910.01|5910.96|5910.26|5910.71|5910.01|10
1735798880000|2025-01-02 06:21:20|5910.83|5910.13|5910.83|5910.13|5910.83|5910.13|5910.71|5910.01|8
1735798890000|2025-01-02 06:21:30|5910.71|5910.01|5910.71|5910.01|5910.71|5910.01|5910.71|5910.01|0
1735798910000|2025-01-02 06:21:50|5910.83|5910.13|5910.96|5910.26|5910.96|5910.26|5910.71|5910.01|5
1735798920000|2025-01-02 06:22:00|5910.83|5910.13|5910.96|5910.26|5910.96|5910.26|5910.83|5910.13|4
1735798960000|2025-01-02 06:22:40|||||||||1
1735798980000|2025-01-02 06:23:00|5910.83|5910.13|5910.83|5910.13|5910.96|5910.26|5910.71|5910.01|13
1735798990000|2025-01-02 06:23:10|5910.71|5910.01|5910.83|5910.13|5910.83|5910.13|5910.71|5910.01|0
1735799000000|2025-01-02 06:23:20|5910.96|5910.26|5910.71|5910.01|5910.96|5910.26|5910.71|5910.01|13
1735799010000|2025-01-02 06:23:30|5910.58|5909.88|5910.58|5909.88|5910.58|5909.88|5910.58|5909.88|5
1735799030000|2025-01-02 06:23:50|5910.71|5910.01|5910.96|5910.26|5910.96|5910.26|5910.71|5910.01|1
1735799040000|2025-01-02 06:24:00|5910.83|5910.13|5910.83|5910.13|5910.96|5910.26|5910.71|5910.01|6
1735799050000|2025-01-02 06:24:10|5910.96|5910.26|5910.83|5910.13|5910.96|5910.26|5910.83|5910.13|1
1735799060000|2025-01-02 06:24:20|5910.96|5910.26|5910.96|5910.26|5910.96|5910.26|5910.96|5910.26|0
1735799070000|2025-01-02 06:24:30|5911.58|5910.88|5911.33|5910.63|5911.58|5910.88|5911.33|5910.63|76
1735799080000|2025-01-02 06:24:40|5911.21|5910.51|5911.21|5910.51|5911.21|5910.51|5911.21|5910.51|0
1735799090000|2025-01-02 06:24:50|5911.33|5910.63|5911.21|5910.51|5911.33|5910.63|5911.21|5910.51|5
1735799100000|2025-01-02 06:25:00|5911.33|5910.63|5911.21|5910.51|5911.33|5910.63|5911.21|5910.51|5
1735799110000|2025-01-02 06:25:10|5910.96|5910.26|5910.71|5910.01|5910.96|5910.26|5910.71|5910.01|17
1735799120000|2025-01-02 06:25:20|||||||||1
1735799130000|2025-01-02 06:25:30|5910.96|5910.26|5910.96|5910.26|5910.96|5910.26|5910.96|5910.26|2
1735799150000|2025-01-02 06:25:50|5910.83|5910.13|5910.71|5910.01|5910.83|5910.13|5910.71|5910.01|1
1735799160000|2025-01-02 06:26:00|5910.83|5910.13|5910.96|5910.26|5910.96|5910.26|5910.83|5910.13|15
1735799200000|2025-01-02 06:26:40|5910.71|5910.01|5910.71|5910.01|5910.71|5910.01|5910.71|5910.01|3
1735799210000|2025-01-02 06:26:50|5910.46|5909.76|5909.96|5909.26|5910.46|5909.76|5909.96|5909.26|22
1735799220000|2025-01-02 06:27:00|5909.83|5909.13|5909.71|5909.01|5909.96|5909.26|5909.71|5909.01|13
1735799230000|2025-01-02 06:27:10|||||||||7
1735799240000|2025-01-02 06:27:20|||||||||1
1735799260000|2025-01-02 06:27:40|5909.46|5908.76|5909.21|5908.51|5909.46|5908.76|5909.21|5908.51|43
1735799270000|2025-01-02 06:27:50|5909.33|5908.63|5909.58|5908.88|5909.58|5908.88|5909.33|5908.63|17
1735799280000|2025-01-02 06:28:00|5909.46|5908.76|5909.21|5908.51|5909.46|5908.76|5909.21|5908.51|3
1735799290000|2025-01-02 06:28:10|5908.96|5908.26|5908.58|5907.88|5908.96|5908.26|5908.46|5907.76|58
1735799300000|2025-01-02 06:28:20|5908.46|5907.76|5908.21|5907.51|5908.58|5907.88|5908.21|5907.51|50
1735799310000|2025-01-02 06:28:30|5908.33|5907.63|5908.21|5907.51|5908.46|5907.76|5908.21|5907.51|40
1735799320000|2025-01-02 06:28:40|5908.33|5907.63|5908.21|5907.51|5908.33|5907.63|5908.21|5907.51|15
1735799330000|2025-01-02 06:28:50|||||||||2
1735799340000|2025-01-02 06:29:00|5907.96|5907.26|5907.96|5907.26|5907.96|5907.26|5907.96|5907.26|23
1735799350000|2025-01-02 06:29:10|5908.08|5907.38|5908.21|5907.51|5908.21|5907.51|5908.08|5907.38|9
1735799360000|2025-01-02 06:29:20|5908.08|5907.38|5908.46|5907.76|5908.46|5907.76|5907.96|5907.26|19
1735799380000|2025-01-02 06:29:40|5908.71|5908.01|5908.96|5908.26|5908.96|5908.26|5908.71|5908.01|32
1735799390000|2025-01-02 06:29:50|5909.21|5908.51|5908.96|5908.26|5909.21|5908.51|5908.96|5908.26|13
1735799400000|2025-01-02 06:30:00|5909.21|5908.51|5909.08|5908.38|5909.21|5908.51|5908.96|5908.26|34
1735799410000|2025-01-02 06:30:10|5908.96|5908.26|5908.96|5908.26|5908.96|5908.26|5908.96|5908.26|10
1735799420000|2025-01-02 06:30:20|5908.83|5908.13|5908.83|5908.13|5908.96|5908.26|5908.83|5908.13|8
1735799430000|2025-01-02 06:30:30|5908.71|5908.01|5908.96|5908.26|5908.96|5908.26|5908.71|5908.01|9
1735799440000|2025-01-02 06:30:40|5908.71|5908.01|5908.71|5908.01|5908.71|5908.01|5908.71|5908.01|8
1735799450000|2025-01-02 06:30:50|5908.46|5907.76|5908.21|5907.51|5908.46|5907.76|5908.21|5907.51|29
1735799460000|2025-01-02 06:31:00|||||||||3
1735799470000|2025-01-02 06:31:10|5908.33|5907.63|5908.46|5907.76|5908.46|5907.76|5908.21|5907.51|14
1735799490000|2025-01-02 06:31:30|5908.71|5908.01|5908.71|5908.01|5908.71|5908.01|5908.71|5908.01|18
1735799500000|2025-01-02 06:31:40|5908.83|5908.13|5908.96|5908.26|5908.96|5908.26|5908.83|5908.13|8
1735799510000|2025-01-02 06:31:50|5909.71|5909.01|5909.83|5909.13|5909.83|5909.13|5909.58|5908.88|136
1735799520000|2025-01-02 06:32:00|5909.96|5909.26|5909.71|5909.01|5909.96|5909.26|5909.71|5909.01|5
1735799530000|2025-01-02 06:32:10|5910.71|5910.01|5910.71|5910.01|5910.83|5910.13|5910.71|5910.01|164
1735799540000|2025-01-02 06:32:20|5910.83|5910.13|5910.46|5909.76|5910.96|5910.26|5910.46|5909.76|16
1735799550000|2025-01-02 06:32:30|5911.08|5910.38|5911.33|5910.63|5911.33|5910.63|5911.08|5910.38|73
1735799560000|2025-01-02 06:32:40|5911.46|5910.76|5911.71|5911.01|5911.71|5911.01|5911.21|5910.51|102
1735799570000|2025-01-02 06:32:50|5911.83|5911.13|5912.33|5911.63|5912.71|5912.01|5911.83|5911.13|105
1735799580000|2025-01-02 06:33:00|5912.46|5911.76|5912.96|5912.26|5913.21|5912.51|5912.33|5911.63|149
1735799590000|2025-01-02 06:33:10|5912.83|5912.13|5912.58|5911.88|5912.83|5912.13|5912.58|5911.88|31
1735799600000|2025-01-02 06:33:20|5912.46|5911.76|5912.96|5912.26|5913.21|5912.51|5912.46|5911.76|61
1735799610000|2025-01-02 06:33:30|5913.08|5912.38|5912.96|5912.26|5913.46|5912.76|5912.96|5912.26|60
1735799620000|2025-01-02 06:33:40|5912.71|5912.01|5912.96|5912.26|5913.08|5912.38|5912.71|5912.01|18
1735799630000|2025-01-02 06:33:50|5913.08|5912.38|5913.08|5912.38|5913.21|5912.51|5913.08|5912.38|9
1735799640000|2025-01-02 06:34:00|5912.83|5912.13|5912.71|5912.01|5913.46|5912.76|5912.58|5911.88|79
1735799650000|2025-01-02 06:34:10|5912.58|5911.88|5912.21|5911.51|5912.71|5912.01|5912.21|5911.51|19
1735799660000|2025-01-02 06:34:20|5912.33|5911.63|5912.33|5911.63|5912.46|5911.76|5912.21|5911.51|10
1735799670000|2025-01-02 06:34:30|5912.46|5911.76|5912.08|5911.38|5912.46|5911.76|5912.08|5911.38|4
1735799680000|2025-01-02 06:34:40|5912.21|5911.51|5912.08|5911.38|5912.21|5911.51|5912.08|5911.38|10
1735799690000|2025-01-02 06:34:50|5912.21|5911.51|5912.21|5911.51|5912.21|5911.51|5911.96|5911.26|10
1735799700000|2025-01-02 06:35:00|5912.08|5911.38|5912.33|5911.63|5912.33|5911.63|5911.83|5911.13|8
1735799710000|2025-01-02 06:35:10|5912.46|5911.76|5912.08|5911.38|5912.46|5911.76|5912.08|5911.38|8
1735799720000|2025-01-02 06:35:20|5911.96|5911.26|5911.96|5911.26|5912.08|5911.38|5911.96|5911.26|4
1735799730000|2025-01-02 06:35:30|5912.08|5911.38|5912.21|5911.51|5912.21|5911.51|5912.08|5911.38|7
1735799740000|2025-01-02 06:35:40|5912.08|5911.38|5912.08|5911.38|5912.08|5911.38|5911.96|5911.26|11
1735799750000|2025-01-02 06:35:50|5911.96|5911.26|5912.08|5911.38|5912.21|5911.51|5911.96|5911.26|1
1735799760000|2025-01-02 06:36:00|5912.21|5911.51|5912.08|5911.38|5912.21|5911.51|5911.96|5911.26|5
1735799770000|2025-01-02 06:36:10|5911.96|5911.26|5912.21|5911.51|5912.21|5911.51|5911.96|5911.26|0
1735799780000|2025-01-02 06:36:20|||||||||1
1735799790000|2025-01-02 06:36:30|||||||||3
1735799810000|2025-01-02 06:36:50|5912.33|5911.63|5911.96|5911.26|5912.46|5911.76|5911.96|5911.26|10
1735799820000|2025-01-02 06:37:00|5911.83|5911.13|5911.96|5911.26|5911.96|5911.26|5911.71|5911.01|11
1735799830000|2025-01-02 06:37:10|||||||||1
1735799850000|2025-01-02 06:37:30|||||||||1
1735799860000|2025-01-02 06:37:40|5912.21|5911.51|5912.21|5911.51|5912.21|5911.51|5912.08|5911.38|11
1735799880000|2025-01-02 06:38:00|5912.08|5911.38|5912.08|5911.38|5912.21|5911.51|5911.96|5911.26|8
1735799890000|2025-01-02 06:38:10|5912.21|5911.51|5912.33|5911.63|5912.33|5911.63|5911.96|5911.26|8
1735799900000|2025-01-02 06:38:20|5912.46|5911.76|5911.71|5911.01|5912.46|5911.76|5911.71|5911.01|37
1735799910000|2025-01-02 06:38:30|5911.83|5911.13|5911.83|5911.13|5911.96|5911.26|5911.83|5911.13|7
1735799920000|2025-01-02 06:38:40|5911.96|5911.26|5911.46|5910.76|5911.96|5911.26|5911.46|5910.76|11
1735799930000|2025-01-02 06:38:50|5911.33|5910.63|5911.71|5911.01|5911.71|5911.01|5911.21|5910.51|19
1735799950000|2025-01-02 06:39:10|5911.58|5910.88|5911.46|5910.76|5911.71|5911.01|5911.46|5910.76|10
1735799960000|2025-01-02 06:39:20|5911.58|5910.88|5911.46|5910.76|5911.58|5910.88|5911.21|5910.51|12
1735799970000|2025-01-02 06:39:30|5911.21|5910.51|5911.33|5910.63|5911.33|5910.63|5911.21|5910.51|4
1735799980000|2025-01-02 06:39:40|5911.46|5910.76|5911.46|5910.76|5911.58|5910.88|5911.46|5910.76|14
1735799990000|2025-01-02 06:39:50|5911.33|5910.63|5912.21|5911.51|5912.21|5911.51|5911.21|5910.51|86
1735800000000|2025-01-02 06:40:00|5912.08|5911.38|5912.21|5911.51|5912.21|5911.51|5912.08|5911.38|2
1735800010000|2025-01-02 06:40:10|5911.96|5911.26|5911.96|5911.26|5911.96|5911.26|5911.96|5911.26|14
1735800020000|2025-01-02 06:40:20|5912.21|5911.51|5912.21|5911.51|5912.21|5911.51|5912.21|5911.51|11
1735800030000|2025-01-02 06:40:30|5911.96|5911.26|5911.96|5911.26|5912.21|5911.51|5911.96|5911.26|17
1735800040000|2025-01-02 06:40:40|5912.08|5911.38|5912.08|5911.38|5912.08|5911.38|5911.96|5911.26|6
1735800050000|2025-01-02 06:40:50|5911.96|5911.26|5912.08|5911.38|5912.08|5911.38|5911.96|5911.26|5
1735800060000|2025-01-02 06:41:00|5911.96|5911.26|5911.96|5911.26|5911.96|5911.26|5911.96|5911.26|0
1735800070000|2025-01-02 06:41:10|5911.83|5911.13|5911.96|5911.26|5911.96|5911.26|5911.83|5911.13|10
1735800080000|2025-01-02 06:41:20|5912.08|5911.38|5911.96|5911.26|5912.08|5911.38|5911.96|5911.26|2
1735800090000|2025-01-02 06:41:30|5912.08|5911.38|5912.33|5911.63|5912.33|5911.63|5912.08|5911.38|10
1735800100000|2025-01-02 06:41:40|5912.21|5911.51|5912.21|5911.51|5912.33|5911.63|5912.21|5911.51|1
1735800110000|2025-01-02 06:41:50|||||||||1
1735800120000|2025-01-02 06:42:00|5912.33|5911.63|5912.33|5911.63|5912.33|5911.63|5912.21|5911.51|1
1735800130000|2025-01-02 06:42:10|5912.21|5911.51|5912.46|5911.76|5912.46|5911.76|5912.21|5911.51|2
1735800140000|2025-01-02 06:42:20|5912.33|5911.63|5912.33|5911.63|5912.33|5911.63|5912.21|5911.51|12
1735800150000|2025-01-02 06:42:30|5912.46|5911.76|5912.21|5911.51|5912.46|5911.76|5912.21|5911.51|17
1735800180000|2025-01-02 06:43:00|||||||||5
1735800200000|2025-01-02 06:43:20|||||||||5
1735800220000|2025-01-02 06:43:40|5911.96|5911.26|5911.96|5911.26|5911.96|5911.26|5911.96|5911.26|11
1735800240000|2025-01-02 06:44:00|5912.08|5911.38|5912.08|5911.38|5912.21|5911.51|5911.96|5911.26|13
1735800250000|2025-01-02 06:44:10|5911.96|5911.26|5911.96|5911.26|5912.08|5911.38|5911.96|5911.26|0
1735800270000|2025-01-02 06:44:30|5912.08|5911.38|5912.08|5911.38|5912.08|5911.38|5912.08|5911.38|2
1735800280000|2025-01-02 06:44:40|5911.96|5911.26|5911.96|5911.26|5911.96|5911.26|5911.83|5911.13|15
1735800290000|2025-01-02 06:44:50|5911.83|5911.13|5911.96|5911.26|5911.96|5911.26|5911.71|5911.01|4
1735800300000|2025-01-02 06:45:00|5911.71|5911.01|5911.71|5911.01|5911.96|5911.26|5911.71|5911.01|16
1735800310000|2025-01-02 06:45:10|5911.83|5911.13|5911.83|5911.13|5911.83|5911.13|5911.83|5911.13|16
1735800320000|2025-01-02 06:45:20|5911.96|5911.26|5911.83|5911.13|5911.96|5911.26|5911.71|5911.01|3
1735800330000|2025-01-02 06:45:30|5911.71|5911.01|5912.33|5911.63|5912.46|5911.76|5911.71|5911.01|43
1735800340000|2025-01-02 06:45:40|5912.46|5911.76|5912.71|5912.01|5912.71|5912.01|5912.33|5911.63|105
1735800350000|2025-01-02 06:45:50|5912.46|5911.76|5912.58|5911.88|5912.58|5911.88|5912.46|5911.76|11
1735800360000|2025-01-02 06:46:00|5912.46|5911.76|5912.21|5911.51|5912.46|5911.76|5912.21|5911.51|10
1735800370000|2025-01-02 06:46:10|5912.46|5911.76|5912.21|5911.51|5912.46|5911.76|5912.21|5911.51|5
1735800380000|2025-01-02 06:46:20|5912.33|5911.63|5912.21|5911.51|5912.33|5911.63|5912.08|5911.38|28
1735800390000|2025-01-02 06:46:30|5912.33|5911.63|5912.21|5911.51|5912.33|5911.63|5912.21|5911.51|4
1735800400000|2025-01-02 06:46:40|5912.46|5911.76|5912.46|5911.76|5912.46|5911.76|5912.46|5911.76|1
1735800410000|2025-01-02 06:46:50|5912.21|5911.51|5912.33|5911.63|5912.33|5911.63|5912.21|5911.51|2
1735800430000|2025-01-02 06:47:10|5912.21|5911.51|5912.33|5911.63|5912.33|5911.63|5912.21|5911.51|3
1735800460000|2025-01-02 06:47:40|5912.21|5911.51|5912.46|5911.76|5912.46|5911.76|5912.21|5911.51|2
1735800470000|2025-01-02 06:47:50|5912.58|5911.88|5912.58|5911.88|5912.58|5911.88|5912.58|5911.88|17
1735800480000|2025-01-02 06:48:00|5912.46|5911.76|5912.08|5911.38|5912.46|5911.76|5911.96|5911.26|14
1735800490000|2025-01-02 06:48:10|5911.96|5911.26|5912.21|5911.51|5912.21|5911.51|5911.96|5911.26|4
1735800500000|2025-01-02 06:48:20|5912.08|5911.38|5912.08|5911.38|5912.21|5911.51|5912.08|5911.38|24
1735800510000|2025-01-02 06:48:30|5912.21|5911.51|5912.08|5911.38|5912.21|5911.51|5912.08|5911.38|0
1735800520000|2025-01-02 06:48:40|5911.96|5911.26|5911.96|5911.26|5911.96|5911.26|5911.96|5911.26|10
1735800530000|2025-01-02 06:48:50|5911.83|5911.13|5911.83|5911.13|5911.83|5911.13|5911.83|5911.13|3
1735800540000|2025-01-02 06:49:00|5911.71|5911.01|5911.83|5911.13|5911.96|5911.26|5911.71|5911.01|20
1735800550000|2025-01-02 06:49:10|5911.71|5911.01|5911.71|5911.01|5911.96|5911.26|5911.71|5911.01|19
1735800560000|2025-01-02 06:49:20|5911.83|5911.13|5911.83|5911.13|5912.21|5911.51|5911.83|5911.13|15
1735800590000|2025-01-02 06:49:50|5911.96|5911.26|5911.96|5911.26|5912.08|5911.38|5911.96|5911.26|11
1735800600000|2025-01-02 06:50:00|5912.21|5911.51|5912.21|5911.51|5912.33|5911.63|5912.21|5911.51|6
1735800610000|2025-01-02 06:50:10|5912.33|5911.63|5912.33|5911.63|5912.33|5911.63|5912.33|5911.63|2
1735800620000|2025-01-02 06:50:20|5912.21|5911.51|5912.21|5911.51|5912.33|5911.63|5912.21|5911.51|2
1735800640000|2025-01-02 06:50:40|5912.08|5911.38|5912.08|5911.38|5912.08|5911.38|5912.08|5911.38|1
1735800650000|2025-01-02 06:50:50|5912.21|5911.51|5912.08|5911.38|5912.21|5911.51|5912.08|5911.38|1
1735800660000|2025-01-02 06:51:00|5912.21|5911.51|5912.21|5911.51|5912.21|5911.51|5912.21|5911.51|5
1735800670000|2025-01-02 06:51:10|5912.08|5911.38|5911.83|5911.13|5912.21|5911.51|5911.71|5911.01|6
1735800680000|2025-01-02 06:51:20|5911.71|5911.01|5911.71|5911.01|5911.71|5911.01|5911.71|5911.01|0
1735800690000|2025-01-02 06:51:30|5911.83|5911.13|5912.33|5911.63|5912.58|5911.88|5911.83|5911.13|52
1735800700000|2025-01-02 06:51:40|5912.21|5911.51|5912.33|5911.63|5912.33|5911.63|5912.21|5911.51|2
1735800710000|2025-01-02 06:51:50|5912.21|5911.51|5912.21|5911.51|5912.21|5911.51|5912.21|5911.51|1
1735800720000|2025-01-02 06:52:00|5912.46|5911.76|5912.71|5912.01|5912.71|5912.01|5912.46|5911.76|11
1735800730000|2025-01-02 06:52:10|5912.46|5911.76|5912.46|5911.76|5912.71|5912.01|5912.46|5911.76|15
1735800750000|2025-01-02 06:52:30|5912.58|5911.88|5912.58|5911.88|5912.58|5911.88|5912.58|5911.88|2
1735800770000|2025-01-02 06:52:50|5912.46|5911.76|5912.33|5911.63|5912.46|5911.76|5912.33|5911.63|0
1735800800000|2025-01-02 06:53:20|5912.46|5911.76|5912.46|5911.76|5912.71|5912.01|5912.46|5911.76|4
1735800810000|2025-01-02 06:53:30|5912.33|5911.63|5912.33|5911.63|5912.33|5911.63|5912.33|5911.63|3
1735800820000|2025-01-02 06:53:40|5912.46|5911.76|5912.58|5911.88|5912.58|5911.88|5912.46|5911.76|9
1735800830000|2025-01-02 06:53:50|5912.71|5912.01|5912.96|5912.26|5912.96|5912.26|5912.71|5912.01|5
1735800840000|2025-01-02 06:54:00|5912.83|5912.13|5912.83|5912.13|5912.96|5912.26|5912.71|5912.01|13
1735800860000|2025-01-02 06:54:20|5912.71|5912.01|5912.83|5912.13|5912.83|5912.13|5912.71|5912.01|13
1735800870000|2025-01-02 06:54:30|5912.71|5912.01|5912.83|5912.13|5912.83|5912.13|5912.71|5912.01|4
1735800880000|2025-01-02 06:54:40|5912.96|5912.26|5912.96|5912.26|5912.96|5912.26|5912.83|5912.13|4
1735800890000|2025-01-02 06:54:50|5912.83|5912.13|5912.83|5912.13|5912.96|5912.26|5912.71|5912.01|12
1735800900000|2025-01-02 06:55:00|5912.96|5912.26|5912.83|5912.13|5912.96|5912.26|5912.83|5912.13|2
1735800910000|2025-01-02 06:55:10|5912.96|5912.26|5912.96|5912.26|5912.96|5912.26|5912.96|5912.26|0
1735800920000|2025-01-02 06:55:20|5913.08|5912.38|5913.08|5912.38|5913.08|5912.38|5913.08|5912.38|15
1735800930000|2025-01-02 06:55:30|5912.96|5912.26|5913.21|5912.51|5913.21|5912.51|5912.96|5912.26|2
1735800940000|2025-01-02 06:55:40|5912.71|5912.01|5912.71|5912.01|5912.83|5912.13|5912.71|5912.01|102
1735800950000|2025-01-02 06:55:50|5912.83|5912.13|5912.83|5912.13|5912.96|5912.26|5912.83|5912.13|9
1735800960000|2025-01-02 06:56:00|5912.71|5912.01|5912.71|5912.01|5912.71|5912.01|5912.71|5912.01|0
1735800970000|2025-01-02 06:56:10|5912.58|5911.88|5912.71|5912.01|5912.71|5912.01|5912.58|5911.88|13
1735801000000|2025-01-02 06:56:40|||||||||7
1735801010000|2025-01-02 06:56:50|5912.58|5911.88|5912.46|5911.76|5912.71|5912.01|5912.21|5911.51|6
1735801020000|2025-01-02 06:57:00|5912.33|5911.63|5912.96|5912.26|5912.96|5912.26|5912.33|5911.63|19
1735801030000|2025-01-02 06:57:10|5913.08|5912.38|5912.83|5912.13|5913.21|5912.51|5912.83|5912.13|9
1735801040000|2025-01-02 06:57:20|5912.96|5912.26|5912.83|5912.13|5912.96|5912.26|5912.83|5912.13|0
1735801050000|2025-01-02 06:57:30|5912.71|5912.01|5912.83|5912.13|5912.96|5912.26|5912.71|5912.01|4
1735801060000|2025-01-02 06:57:40|5912.71|5912.01|5912.71|5912.01|5912.71|5912.01|5912.71|5912.01|0
1735801070000|2025-01-02 06:57:50|||||||||3
1735801080000|2025-01-02 06:58:00|5912.96|5912.26|5913.08|5912.38|5913.21|5912.51|5912.96|5912.26|8
1735801090000|2025-01-02 06:58:10|5912.96|5912.26|5913.21|5912.51|5913.21|5912.51|5912.71|5912.01|9
1735801100000|2025-01-02 06:58:20|5913.33|5912.63|5913.46|5912.76|5913.46|5912.76|5913.33|5912.63|30
1735801110000|2025-01-02 06:58:30|||||||||90
1735801120000|2025-01-02 06:58:40|5913.33|5912.63|5913.21|5912.51|5913.33|5912.63|5913.21|5912.51|10
1735801130000|2025-01-02 06:58:50|5912.96|5912.26|5912.96|5912.26|5912.96|5912.26|5912.83|5912.13|6
1735801140000|2025-01-02 06:59:00|||||||||1
1735801150000|2025-01-02 06:59:10|5912.83|5912.13|5912.96|5912.26|5912.96|5912.26|5912.83|5912.13|18
1735801160000|2025-01-02 06:59:20|5912.71|5912.01|5912.83|5912.13|5912.96|5912.26|5912.71|5912.01|6
1735801170000|2025-01-02 06:59:30|5912.71|5912.01|5912.96|5912.26|5912.96|5912.26|5912.71|5912.01|4
1735801190000|2025-01-02 06:59:50|5912.71|5912.01|5912.46|5911.76|5912.71|5912.01|5912.46|5911.76|17
1735801200000|2025-01-02 07:00:00|5912.71|5912.01|5912.46|5911.76|5912.96|5912.26|5912.46|5911.76|90
1735801210000|2025-01-02 07:00:10|5912.58|5911.88|5913.33|5912.63|5913.33|5912.63|5912.58|5911.88|183
1735801220000|2025-01-02 07:00:20|5913.46|5912.76|5913.46|5912.76|5913.46|5912.76|5913.33|5912.63|4
1735801230000|2025-01-02 07:00:30|5913.33|5912.63|5913.33|5912.63|5913.33|5912.63|5913.33|5912.63|5
1735801240000|2025-01-02 07:00:40|5913.21|5912.51|5913.46|5912.76|5913.46|5912.76|5913.21|5912.51|8
1735801250000|2025-01-02 07:00:50|5913.33|5912.63|5913.21|5912.51|5913.33|5912.63|5913.08|5912.38|22
1735801260000|2025-01-02 07:01:00|5913.08|5912.38|5913.46|5912.76|5913.46|5912.76|5913.08|5912.38|13
1735801270000|2025-01-02 07:01:10|5913.21|5912.51|5913.21|5912.51|5913.33|5912.63|5913.21|5912.51|82
1735801280000|2025-01-02 07:01:20|5913.33|5912.63|5914.46|5913.76|5914.71|5914.01|5913.33|5912.63|159
1735801290000|2025-01-02 07:01:30|5914.58|5913.88|5914.21|5913.51|5914.71|5914.01|5914.21|5913.51|60
1735801300000|2025-01-02 07:01:40|5914.33|5913.63|5914.33|5913.63|5914.46|5913.76|5914.21|5913.51|8
1735801310000|2025-01-02 07:01:50|5914.46|5913.76|5914.21|5913.51|5914.46|5913.76|5914.21|5913.51|60
1735801320000|2025-01-02 07:02:00|5914.46|5913.76|5914.46|5913.76|5914.46|5913.76|5914.46|5913.76|5
1735801340000|2025-01-02 07:02:20|5914.58|5913.88|5914.71|5914.01|5914.71|5914.01|5914.58|5913.88|36
1735801350000|2025-01-02 07:02:30|5914.46|5913.76|5914.71|5914.01|5914.71|5914.01|5914.46|5913.76|8
1735801360000|2025-01-02 07:02:40|5914.58|5913.88|5914.21|5913.51|5914.71|5914.01|5914.21|5913.51|15
1735801370000|2025-01-02 07:02:50|5914.33|5913.63|5914.21|5913.51|5914.33|5913.63|5914.21|5913.51|20
1735801380000|2025-01-02 07:03:00|5914.46|5913.76|5914.21|5913.51|5914.71|5914.01|5913.96|5913.26|23
1735801390000|2025-01-02 07:03:10|5914.08|5913.38|5913.96|5913.26|5914.21|5913.51|5913.96|5913.26|2
1735801410000|2025-01-02 07:03:30|5913.46|5912.76|5913.33|5912.63|5913.46|5912.76|5913.21|5912.51|32
1735801420000|2025-01-02 07:03:40|5913.71|5913.01|5913.96|5913.26|5914.08|5913.38|5913.71|5913.01|95
1735801430000|2025-01-02 07:03:50|5914.21|5913.51|5914.46|5913.76|5914.46|5913.76|5914.21|5913.51|21
1735801440000|2025-01-02 07:04:00|5914.33|5913.63|5914.46|5913.76|5914.46|5913.76|5914.33|5913.63|18
1735801450000|2025-01-02 07:04:10|||||||||1
1735801460000|2025-01-02 07:04:20|5914.33|5913.63|5914.21|5913.51|5914.33|5913.63|5914.21|5913.51|32
1735801470000|2025-01-02 07:04:30|5914.08|5913.38|5914.08|5913.38|5914.08|5913.38|5914.08|5913.38|9
1735801480000|2025-01-02 07:04:40|5914.21|5913.51|5913.46|5912.76|5914.21|5913.51|5913.46|5912.76|42
1735801490000|2025-01-02 07:04:50|5913.21|5912.51|5912.71|5912.01|5913.21|5912.51|5912.71|5912.01|44
1735801500000|2025-01-02 07:05:00|5912.83|5912.13|5912.71|5912.01|5912.83|5912.13|5912.71|5912.01|12
1735801510000|2025-01-02 07:05:10|5912.46|5911.76|5912.33|5911.63|5912.46|5911.76|5912.33|5911.63|29
1735801520000|2025-01-02 07:05:20|5912.21|5911.51|5912.46|5911.76|5912.71|5912.01|5912.21|5911.51|36
1735801530000|2025-01-02 07:05:30|5912.33|5911.63|5912.21|5911.51|5912.46|5911.76|5912.21|5911.51|16
1735801540000|2025-01-02 07:05:40|5912.46|5911.76|5912.71|5912.01|5912.71|5912.01|5912.21|5911.51|31
1735801550000|2025-01-02 07:05:50|5912.46|5911.76|5912.46|5911.76|5912.58|5911.88|5912.46|5911.76|4
1735801560000|2025-01-02 07:06:00|5912.58|5911.88|5912.96|5912.26|5912.96|5912.26|5912.46|5911.76|15
1735801570000|2025-01-02 07:06:10|5912.83|5912.13|5913.08|5912.38|5913.21|5912.51|5912.71|5912.01|29
1735801580000|2025-01-02 07:06:20|5912.96|5912.26|5912.96|5912.26|5913.21|5912.51|5912.96|5912.26|7
1735801590000|2025-01-02 07:06:30|5913.08|5912.38|5913.21|5912.51|5913.21|5912.51|5913.08|5912.38|9
1735801600000|2025-01-02 07:06:40|5912.96|5912.26|5912.96|5912.26|5912.96|5912.26|5912.96|5912.26|21
1735801610000|2025-01-02 07:06:50|5913.21|5912.51|5912.96|5912.26|5913.21|5912.51|5912.96|5912.26|11
1735801620000|2025-01-02 07:07:00|5912.71|5912.01|5912.46|5911.76|5912.71|5912.01|5912.46|5911.76|14
1735801630000|2025-01-02 07:07:10|5912.58|5911.88|5912.71|5912.01|5912.71|5912.01|5912.58|5911.88|1
1735801640000|2025-01-02 07:07:20|||||||||1
1735801650000|2025-01-02 07:07:30|5912.58|5911.88|5912.58|5911.88|5912.58|5911.88|5912.58|5911.88|24
1735801660000|2025-01-02 07:07:40|5912.46|5911.76|5912.71|5912.01|5912.71|5912.01|5912.46|5911.76|5
1735801670000|2025-01-02 07:07:50|5912.96|5912.26|5912.96|5912.26|5912.96|5912.26|5912.71|5912.01|8
1735801680000|2025-01-02 07:08:00|5913.08|5912.38|5913.08|5912.38|5913.08|5912.38|5912.96|5912.26|12
1735801690000|2025-01-02 07:08:10|5913.21|5912.51|5913.21|5912.51|5913.21|5912.51|5913.21|5912.51|3
1735801700000|2025-01-02 07:08:20|5913.08|5912.38|5913.46|5912.76|5913.46|5912.76|5913.08|5912.38|18
1735801710000|2025-01-02 07:08:30|5913.58|5912.88|5913.58|5912.88|5913.71|5913.01|5913.58|5912.88|6
1735801720000|2025-01-02 07:08:40|5913.71|5913.01|5913.58|5912.88|5913.71|5913.01|5913.58|5912.88|3
1735801730000|2025-01-02 07:08:50|5913.71|5913.01|5913.96|5913.26|5913.96|5913.26|5913.58|5912.88|6
1735801740000|2025-01-02 07:09:00|5913.83|5913.13|5913.71|5913.01|5913.83|5913.13|5913.71|5913.01|5
1735801750000|2025-01-02 07:09:10|5913.58|5912.88|5913.71|5913.01|5913.71|5913.01|5913.46|5912.76|18
1735801760000|2025-01-02 07:09:20|5913.58|5912.88|5913.96|5913.26|5913.96|5913.26|5913.46|5912.76|9
1735801770000|2025-01-02 07:09:30|5913.83|5913.13|5913.58|5912.88|5913.83|5913.13|5913.46|5912.76|3
1735801780000|2025-01-02 07:09:40|5913.71|5913.01|5913.58|5912.88|5913.71|5913.01|5913.46|5912.76|8
1735801790000|2025-01-02 07:09:50|5913.46|5912.76|5913.58|5912.88|5913.58|5912.88|5913.46|5912.76|11
1735801800000|2025-01-02 07:10:00|5913.46|5912.76|5913.46|5912.76|5913.46|5912.76|5913.21|5912.51|29
1735801810000|2025-01-02 07:10:10|5913.71|5913.01|5913.46|5912.76|5913.71|5913.01|5913.46|5912.76|5
1735801830000|2025-01-02 07:10:30|5913.21|5912.51|5913.33|5912.63|5913.33|5912.63|5913.21|5912.51|17
1735801840000|2025-01-02 07:10:40|5913.46|5912.76|5913.08|5912.38|5913.46|5912.76|5912.96|5912.26|12
1735801850000|2025-01-02 07:10:50|5912.96|5912.26|5913.21|5912.51|5913.21|5912.51|5912.96|5912.26|3
1735801860000|2025-01-02 07:11:00|5913.08|5912.38|5913.33|5912.63|5913.33|5912.63|5913.08|5912.38|14
1735801870000|2025-01-02 07:11:10|5913.21|5912.51|5913.21|5912.51|5913.21|5912.51|5913.21|5912.51|0
1735801880000|2025-01-02 07:11:20|5913.46|5912.76|5912.96|5912.26|5913.46|5912.76|5912.96|5912.26|17
1735801890000|2025-01-02 07:11:30|5913.08|5912.38|5912.96|5912.26|5913.08|5912.38|5912.71|5912.01|10
1735801900000|2025-01-02 07:11:40|5912.83|5912.13|5912.71|5912.01|5912.96|5912.26|5912.71|5912.01|22
1735801910000|2025-01-02 07:11:50|5912.96|5912.26|5912.96|5912.26|5912.96|5912.26|5912.96|5912.26|4
1735801920000|2025-01-02 07:12:00|5912.83|5912.13|5912.96|5912.26|5912.96|5912.26|5912.83|5912.13|10
1735801930000|2025-01-02 07:12:10|5913.21|5912.51|5913.21|5912.51|5913.21|5912.51|5912.96|5912.26|4
1735801940000|2025-01-02 07:12:20|5912.96|5912.26|5913.21|5912.51|5913.21|5912.51|5912.96|5912.26|7
1735801950000|2025-01-02 07:12:30|5913.08|5912.38|5913.21|5912.51|5913.21|5912.51|5912.96|5912.26|4
1735801960000|2025-01-02 07:12:40|||||||||1
1735801970000|2025-01-02 07:12:50|5913.33|5912.63|5913.21|5912.51|5913.33|5912.63|5913.21|5912.51|7
1735801980000|2025-01-02 07:13:00|5913.33|5912.63|5913.33|5912.63|5913.46|5912.76|5913.33|5912.63|8
1735801990000|2025-01-02 07:13:10|5913.21|5912.51|5913.46|5912.76|5913.46|5912.76|5913.21|5912.51|4
1735802000000|2025-01-02 07:13:20|||||||||2
1735802010000|2025-01-02 07:13:30|5913.33|5912.63|5913.33|5912.63|5913.46|5912.76|5913.21|5912.51|18
1735802020000|2025-01-02 07:13:40|5913.46|5912.76|5913.71|5913.01|5913.71|5913.01|5913.46|5912.76|24
1735802030000|2025-01-02 07:13:50|5913.58|5912.88|5913.58|5912.88|5913.71|5913.01|5913.58|5912.88|4
1735802040000|2025-01-02 07:14:00|5913.46|5912.76|5913.46|5912.76|5913.46|5912.76|5913.46|5912.76|2
1735802050000|2025-01-02 07:14:10|5913.58|5912.88|5913.33|5912.63|5913.71|5913.01|5913.21|5912.51|15
1735802060000|2025-01-02 07:14:20|5913.21|5912.51|5913.46|5912.76|5913.46|5912.76|5913.21|5912.51|4
1735802070000|2025-01-02 07:14:30|5913.33|5912.63|5912.96|5912.26|5913.33|5912.63|5912.96|5912.26|15
1735802090000|2025-01-02 07:14:50|5912.71|5912.01|5912.71|5912.01|5912.71|5912.01|5912.71|5912.01|11
1735802100000|2025-01-02 07:15:00|5912.96|5912.26|5912.71|5912.01|5912.96|5912.26|5912.71|5912.01|31
1735802110000|2025-01-02 07:15:10|5912.83|5912.13|5912.96|5912.26|5913.08|5912.38|5912.83|5912.13|1
1735802120000|2025-01-02 07:15:20|5912.83|5912.13|5912.58|5911.88|5912.83|5912.13|5912.58|5911.88|15
1735802130000|2025-01-02 07:15:30|5912.46|5911.76|5912.71|5912.01|5912.71|5912.01|5912.21|5911.51|26
1735802140000|2025-01-02 07:15:40|5912.83|5912.13|5912.96|5912.26|5913.08|5912.38|5912.83|5912.13|7
1735802150000|2025-01-02 07:15:50|5912.71|5912.01|5912.58|5911.88|5912.83|5912.13|5912.58|5911.88|10
1735802160000|2025-01-02 07:16:00|5912.46|5911.76|5912.21|5911.51|5912.83|5912.13|5912.21|5911.51|64
1735802170000|2025-01-02 07:16:10|5912.08|5911.38|5911.96|5911.26|5912.21|5911.51|5911.71|5911.01|31
1735802180000|2025-01-02 07:16:20|5912.08|5911.38|5912.46|5911.76|5912.46|5911.76|5912.08|5911.38|9
1735802190000|2025-01-02 07:16:30|5912.71|5912.01|5912.83|5912.13|5912.83|5912.13|5912.71|5912.01|33
1735802200000|2025-01-02 07:16:40|5912.71|5912.01|5912.46|5911.76|5912.83|5912.13|5912.46|5911.76|22
1735802220000|2025-01-02 07:17:00|5912.33|5911.63|5912.33|5911.63|5912.33|5911.63|5912.33|5911.63|7
1735802230000|2025-01-02 07:17:10|5912.46|5911.76|5912.46|5911.76|5912.46|5911.76|5912.33|5911.63|0
1735802240000|2025-01-02 07:17:20|5912.21|5911.51|5912.21|5911.51|5912.21|5911.51|5912.21|5911.51|4
1735802250000|2025-01-02 07:17:30|5912.33|5911.63|5912.33|5911.63|5912.46|5911.76|5912.33|5911.63|19
1735802260000|2025-01-02 07:17:40|5912.46|5911.76|5912.71|5912.01|5912.71|5912.01|5912.33|5911.63|5
1735802270000|2025-01-02 07:17:50|||||||||1
1735802280000|2025-01-02 07:18:00|5912.96|5912.26|5913.21|5912.51|5913.21|5912.51|5912.96|5912.26|19
1735802290000|2025-01-02 07:18:10|5913.08|5912.38|5912.71|5912.01|5913.08|5912.38|5912.71|5912.01|12
1735802300000|2025-01-02 07:18:20|5912.83|5912.13|5912.71|5912.01|5912.83|5912.13|5912.46|5911.76|40
1735802310000|2025-01-02 07:18:30|5912.58|5911.88|5912.71|5912.01|5912.71|5912.01|5912.58|5911.88|1
1735802330000|2025-01-02 07:18:50|5912.46|5911.76|5912.46|5911.76|5912.46|5911.76|5912.21|5911.51|14
1735802340000|2025-01-02 07:19:00|5912.58|5911.88|5912.58|5911.88|5912.71|5912.01|5912.46|5911.76|6
1735802350000|2025-01-02 07:19:10|5912.46|5911.76|5912.83|5912.13|5912.83|5912.13|5912.46|5911.76|1
1735802360000|2025-01-02 07:19:20|5912.71|5912.01|5912.71|5912.01|5912.83|5912.13|5912.71|5912.01|4
1735802370000|2025-01-02 07:19:30|||||||||2
1735802380000|2025-01-02 07:19:40|5912.83|5912.13|5913.08|5912.38|5913.21|5912.51|5912.71|5912.01|11
1735802390000|2025-01-02 07:19:50|5913.21|5912.51|5913.21|5912.51|5913.33|5912.63|5913.21|5912.51|15
1735802400000|2025-01-02 07:20:00|5913.33|5912.63|5913.46|5912.76|5913.46|5912.76|5913.21|5912.51|21
1735802410000|2025-01-02 07:20:10|5913.71|5913.01|5913.71|5913.01|5913.96|5913.26|5913.71|5913.01|17
1735802420000|2025-01-02 07:20:20|5913.46|5912.76|5913.21|5912.51|5913.46|5912.76|5913.21|5912.51|8
1735802430000|2025-01-02 07:20:30|5912.96|5912.26|5912.96|5912.26|5912.96|5912.26|5912.96|5912.26|26
1735802440000|2025-01-02 07:20:40|5913.08|5912.38|5913.21|5912.51|5913.21|5912.51|5913.08|5912.38|1
1735802450000|2025-01-02 07:20:50|||||||||1
1735802460000|2025-01-02 07:21:00|5913.33|5912.63|5913.46|5912.76|5913.46|5912.76|5913.21|5912.51|7
1735802470000|2025-01-02 07:21:10|||||||||3
1735802490000|2025-01-02 07:21:30|5913.33|5912.63|5913.21|5912.51|5913.46|5912.76|5913.21|5912.51|9
1735802500000|2025-01-02 07:21:40|5912.71|5912.01|5913.08|5912.38|5913.08|5912.38|5912.71|5912.01|100
1735802510000|2025-01-02 07:21:50|5912.96|5912.26|5912.71|5912.01|5912.96|5912.26|5912.46|5911.76|32
1735802520000|2025-01-02 07:22:00|5912.96|5912.26|5912.96|5912.26|5913.08|5912.38|5912.96|5912.26|10
1735802530000|2025-01-02 07:22:10|5913.08|5912.38|5913.08|5912.38|5913.21|5912.51|5912.96|5912.26|10
1735802550000|2025-01-02 07:22:30|5912.96|5912.26|5913.46|5912.76|5913.46|5912.76|5912.96|5912.26|14
1735802560000|2025-01-02 07:22:40|5913.33|5912.63|5913.58|5912.88|5913.58|5912.88|5913.33|5912.63|19
1735802570000|2025-01-02 07:22:50|5913.46|5912.76|5913.96|5913.26|5913.96|5913.26|5913.46|5912.76|12
1735802580000|2025-01-02 07:23:00|5913.83|5913.13|5913.71|5913.01|5913.96|5913.26|5913.71|5913.01|24
1735802590000|2025-01-02 07:23:10|5913.83|5913.13|5913.83|5913.13|5913.96|5913.26|5913.71|5913.01|10
1735802600000|2025-01-02 07:23:20|5913.71|5913.01|5913.83|5913.13|5913.96|5913.26|5913.71|5913.01|4
1735802610000|2025-01-02 07:23:30|5913.71|5913.01|5913.96|5913.26|5913.96|5913.26|5913.71|5913.01|0
1735802630000|2025-01-02 07:23:50|5913.71|5913.01|5913.46|5912.76|5913.71|5913.01|5913.46|5912.76|17
1735802640000|2025-01-02 07:24:00|5913.33|5912.63|5913.71|5913.01|5913.71|5913.01|5913.33|5912.63|9
1735802650000|2025-01-02 07:24:10|5913.96|5913.26|5913.83|5913.13|5913.96|5913.26|5913.83|5913.13|6
1735802660000|2025-01-02 07:24:20|5913.96|5913.26|5913.71|5913.01|5913.96|5913.26|5913.71|5913.01|1
1735802670000|2025-01-02 07:24:30|5913.46|5912.76|5913.21|5912.51|5913.46|5912.76|5913.21|5912.51|18
1735802680000|2025-01-02 07:24:40|5913.46|5912.76|5913.46|5912.76|5913.46|5912.76|5913.21|5912.51|25
1735802690000|2025-01-02 07:24:50|5913.58|5912.88|5913.71|5913.01|5913.71|5913.01|5913.58|5912.88|16
1735802700000|2025-01-02 07:25:00|5913.58|5912.88|5913.71|5913.01|5913.71|5913.01|5913.46|5912.76|5
1735802710000|2025-01-02 07:25:10|5913.96|5913.26|5913.96|5913.26|5914.08|5913.38|5913.96|5913.26|9
1735802720000|2025-01-02 07:25:20|5913.71|5913.01|5913.71|5913.01|5913.71|5913.01|5913.71|5913.01|14
1735802730000|2025-01-02 07:25:30|5913.58|5912.88|5913.71|5913.01|5913.71|5913.01|5913.58|5912.88|2
1735802740000|2025-01-02 07:25:40|5913.46|5912.76|5913.46|5912.76|5913.46|5912.76|5913.46|5912.76|7
1735802750000|2025-01-02 07:25:50|||||||||1
1735802760000|2025-01-02 07:26:00|5913.21|5912.51|5913.33|5912.63|5913.33|5912.63|5913.21|5912.51|13
1735802770000|2025-01-02 07:26:10|5913.21|5912.51|5913.33|5912.63|5913.46|5912.76|5913.21|5912.51|5
1735802780000|2025-01-02 07:26:20|5913.21|5912.51|5913.21|5912.51|5913.33|5912.63|5913.21|5912.51|7
1735802790000|2025-01-02 07:26:30|5913.33|5912.63|5913.46|5912.76|5913.46|5912.76|5913.33|5912.63|4
1735802800000|2025-01-02 07:26:40|5913.21|5912.51|5913.21|5912.51|5913.21|5912.51|5913.08|5912.38|10
1735802810000|2025-01-02 07:26:50|5912.96|5912.26|5913.08|5912.38|5913.08|5912.38|5912.96|5912.26|11
1735802820000|2025-01-02 07:27:00|5913.21|5912.51|5913.08|5912.38|5913.21|5912.51|5912.96|5912.26|4
1735802830000|2025-01-02 07:27:10|5913.21|5912.51|5913.71|5913.01|5913.71|5913.01|5913.21|5912.51|25
1735802840000|2025-01-02 07:27:20|5913.83|5913.13|5914.21|5913.51|5914.21|5913.51|5913.83|5913.13|5
1735802850000|2025-01-02 07:27:30|5914.08|5913.38|5913.71|5913.01|5914.08|5913.38|5913.71|5913.01|34
1735802860000|2025-01-02 07:27:40|5913.46|5912.76|5913.58|5912.88|5913.71|5913.01|5913.46|5912.76|14
1735802870000|2025-01-02 07:27:50|5913.71|5913.01|5913.71|5913.01|5913.71|5913.01|5913.46|5912.76|6
1735802880000|2025-01-02 07:28:00|5913.83|5913.13|5914.21|5913.51|5914.21|5913.51|5913.83|5913.13|13
1735802890000|2025-01-02 07:28:10|5914.08|5913.38|5913.96|5913.26|5914.08|5913.38|5913.96|5913.26|3
1735802900000|2025-01-02 07:28:20|5913.83|5913.13|5913.83|5913.13|5913.96|5913.26|5913.83|5913.13|14
1735802910000|2025-01-02 07:28:30|5913.96|5913.26|5913.83|5913.13|5913.96|5913.26|5913.71|5913.01|3
1735802920000|2025-01-02 07:28:40|5913.96|5913.26|5913.96|5913.26|5913.96|5913.26|5913.96|5913.26|6
1735802930000|2025-01-02 07:28:50|5914.08|5913.38|5913.96|5913.26|5914.08|5913.38|5913.96|5913.26|4
1735802940000|2025-01-02 07:29:00|5913.71|5913.01|5914.21|5913.51|5914.21|5913.51|5913.71|5913.01|18
1735802950000|2025-01-02 07:29:10|||||||||8
1735802980000|2025-01-02 07:29:40|5914.08|5913.38|5914.08|5913.38|5914.21|5913.51|5914.08|5913.38|14
1735802990000|2025-01-02 07:29:50|5913.96|5913.26|5914.21|5913.51|5914.21|5913.51|5913.96|5913.26|8
1735803000000|2025-01-02 07:30:00|5913.71|5913.01|5912.96|5912.26|5913.71|5913.01|5912.96|5912.26|69
1735803010000|2025-01-02 07:30:10|5913.08|5912.38|5913.21|5912.51|5913.33|5912.63|5912.96|5912.26|8
1735803020000|2025-01-02 07:30:20|5913.08|5912.38|5912.96|5912.26|5913.21|5912.51|5912.96|5912.26|16
1735803030000|2025-01-02 07:30:30|5913.21|5912.51|5912.96|5912.26|5913.21|5912.51|5912.96|5912.26|6
1735803040000|2025-01-02 07:30:40|5912.83|5912.13|5912.46|5911.76|5912.83|5912.13|5912.46|5911.76|20
1735803050000|2025-01-02 07:30:50|5912.58|5911.88|5912.71|5912.01|5912.71|5912.01|5912.58|5911.88|3
1735803060000|2025-01-02 07:31:00|5912.83|5912.13|5912.83|5912.13|5912.96|5912.26|5912.71|5912.01|15
1735803070000|2025-01-02 07:31:10|5912.96|5912.26|5912.96|5912.26|5912.96|5912.26|5912.71|5912.01|12
1735803080000|2025-01-02 07:31:20|5912.83|5912.13|5912.33|5911.63|5912.83|5912.13|5912.33|5911.63|24
1735803090000|2025-01-02 07:31:30|5912.21|5911.51|5912.21|5911.51|5912.46|5911.76|5912.21|5911.51|19
1735803100000|2025-01-02 07:31:40|5912.08|5911.38|5911.96|5911.26|5912.21|5911.51|5911.96|5911.26|58
1735803110000|2025-01-02 07:31:50|5912.08|5911.38|5912.21|5911.51|5912.21|5911.51|5911.83|5911.13|71
1735803120000|2025-01-02 07:32:00|5912.08|5911.38|5912.33|5911.63|5912.46|5911.76|5912.08|5911.38|23
1735803130000|2025-01-02 07:32:10|5912.21|5911.51|5912.21|5911.51|5912.46|5911.76|5912.21|5911.51|11
1735803140000|2025-01-02 07:32:20|5912.33|5911.63|5912.33|5911.63|5912.46|5911.76|5912.33|5911.63|17
1735803150000|2025-01-02 07:32:30|5912.21|5911.51|5912.21|5911.51|5912.21|5911.51|5912.08|5911.38|0
1735803160000|2025-01-02 07:32:40|5912.08|5911.38|5911.96|5911.26|5912.08|5911.38|5911.96|5911.26|1
1735803170000|2025-01-02 07:32:50|5912.08|5911.38|5912.21|5911.51|5912.21|5911.51|5911.96|5911.26|11
1735803180000|2025-01-02 07:33:00|5912.08|5911.38|5912.21|5911.51|5912.46|5911.76|5912.08|5911.38|9
1735803190000|2025-01-02 07:33:10|5912.33|5911.63|5912.08|5911.38|5912.33|5911.63|5912.08|5911.38|3
1735803200000|2025-01-02 07:33:20|5912.21|5911.51|5910.96|5910.26|5912.33|5911.63|5910.83|5910.13|132
1735803210000|2025-01-02 07:33:30|5910.71|5910.01|5910.96|5910.26|5910.96|5910.26|5910.71|5910.01|14
1735803220000|2025-01-02 07:33:40|5910.83|5910.13|5911.46|5910.76|5911.46|5910.76|5910.71|5910.01|90
1735803230000|2025-01-02 07:33:50|5911.21|5910.51|5911.21|5910.51|5911.21|5910.51|5911.21|5910.51|27
1735803240000|2025-01-02 07:34:00|5911.46|5910.76|5911.21|5910.51|5911.46|5910.76|5911.21|5910.51|22
1735803250000|2025-01-02 07:34:10|5911.33|5910.63|5911.71|5911.01|5911.71|5911.01|5911.33|5910.63|10
1735803260000|2025-01-02 07:34:20|||||||||3
1735803270000|2025-01-02 07:34:30|5911.58|5910.88|5911.46|5910.76|5911.58|5910.88|5911.33|5910.63|29
1735803280000|2025-01-02 07:34:40|5911.58|5910.88|5911.83|5911.13|5911.96|5911.26|5911.58|5910.88|20
1735803290000|2025-01-02 07:34:50|5911.71|5911.01|5911.71|5911.01|5911.83|5911.13|5911.71|5911.01|8
1735803300000|2025-01-02 07:35:00|5911.83|5911.13|5911.71|5911.01|5911.83|5911.13|5911.71|5911.01|5
1735803310000|2025-01-02 07:35:10|5911.96|5911.26|5911.96|5911.26|5911.96|5911.26|5911.96|5911.26|3
1735803320000|2025-01-02 07:35:20|5911.83|5911.13|5911.96|5911.26|5911.96|5911.26|5911.83|5911.13|16
1735803330000|2025-01-02 07:35:30|5911.83|5911.13|5911.96|5911.26|5911.96|5911.26|5911.83|5911.13|3
1735803340000|2025-01-02 07:35:40|5912.08|5911.38|5912.21|5911.51|5912.21|5911.51|5912.08|5911.38|13
1735803350000|2025-01-02 07:35:50|5912.33|5911.63|5912.21|5911.51|5912.33|5911.63|5912.21|5911.51|6
1735803360000|2025-01-02 07:36:00|||||||||17
1735803370000|2025-01-02 07:36:10|5912.46|5911.76|5912.46|5911.76|5912.46|5911.76|5912.46|5911.76|11
1735803380000|2025-01-02 07:36:20|5912.58|5911.88|5912.46|5911.76|5912.58|5911.88|5912.46|5911.76|6
1735803390000|2025-01-02 07:36:30|||||||||8
1735803400000|2025-01-02 07:36:40|5912.33|5911.63|5912.46|5911.76|5912.58|5911.88|5912.33|5911.63|8
1735803410000|2025-01-02 07:36:50|5912.58|5911.88|5912.71|5912.01|5912.71|5912.01|5912.46|5911.76|5
1735803420000|2025-01-02 07:37:00|5912.83|5912.13|5912.96|5912.26|5912.96|5912.26|5912.71|5912.01|16
1735803430000|2025-01-02 07:37:10|5913.21|5912.51|5912.96|5912.26|5913.21|5912.51|5912.96|5912.26|10
1735803440000|2025-01-02 07:37:20|5913.08|5912.38|5913.08|5912.38|5913.21|5912.51|5913.08|5912.38|26
1735803450000|2025-01-02 07:37:30|5912.96|5912.26|5913.08|5912.38|5913.08|5912.38|5912.96|5912.26|2
1735803460000|2025-01-02 07:37:40|5912.96|5912.26|5912.83|5912.13|5912.96|5912.26|5912.83|5912.13|10
1735803470000|2025-01-02 07:37:50|5912.71|5912.01|5912.71|5912.01|5912.83|5912.13|5912.71|5912.01|1
1735803480000|2025-01-02 07:38:00|5912.83|5912.13|5912.71|5912.01|5912.96|5912.26|5912.71|5912.01|10
1735803490000|2025-01-02 07:38:10|5912.46|5911.76|5912.58|5911.88|5912.71|5912.01|5912.46|5911.76|23
1735803500000|2025-01-02 07:38:20|5912.71|5912.01|5912.83|5912.13|5912.83|5912.13|5912.58|5911.88|10
1735803510000|2025-01-02 07:38:30|5912.71|5912.01|5912.71|5912.01|5912.83|5912.13|5912.71|5912.01|1
1735803520000|2025-01-02 07:38:40|5912.58|5911.88|5912.71|5912.01|5912.71|5912.01|5912.58|5911.88|14
1735803530000|2025-01-02 07:38:50|5912.96|5912.26|5912.83|5912.13|5912.96|5912.26|5912.83|5912.13|4
1735803540000|2025-01-02 07:39:00|5913.08|5912.38|5912.71|5912.01|5913.21|5912.51|5912.71|5912.01|19
1735803550000|2025-01-02 07:39:10|5913.08|5912.38|5912.96|5912.26|5913.08|5912.38|5912.96|5912.26|33
1735803570000|2025-01-02 07:39:30|5912.83|5912.13|5912.71|5912.01|5912.83|5912.13|5912.71|5912.01|11
1735803580000|2025-01-02 07:39:40|5912.83|5912.13|5912.71|5912.01|5912.83|5912.13|5912.71|5912.01|1
1735803590000|2025-01-02 07:39:50|5912.58|5911.88|5912.71|5912.01|5912.71|5912.01|5912.46|5911.76|15
1735803600000|2025-01-02 07:40:00|5912.58|5911.88|5912.46|5911.76|5912.58|5911.88|5912.46|5911.76|3
1735803610000|2025-01-02 07:40:10|||||||||1
1735803630000|2025-01-02 07:40:30|5912.21|5911.51|5912.21|5911.51|5912.21|5911.51|5911.96|5911.26|48
1735803640000|2025-01-02 07:40:40|5912.08|5911.38|5911.83|5911.13|5912.21|5911.51|5911.83|5911.13|12
1735803650000|2025-01-02 07:40:50|5911.71|5911.01|5912.46|5911.76|5912.58|5911.88|5911.71|5911.01|34
1735803660000|2025-01-02 07:41:00|5912.58|5911.88|5912.96|5912.26|5912.96|5912.26|5912.58|5911.88|19
1735803670000|2025-01-02 07:41:10|5912.83|5912.13|5912.71|5912.01|5912.83|5912.13|5912.71|5912.01|2
1735803680000|2025-01-02 07:41:20|5912.46|5911.76|5912.46|5911.76|5912.71|5912.01|5912.46|5911.76|18
1735803690000|2025-01-02 07:41:30|5912.58|5911.88|5912.58|5911.88|5912.58|5911.88|5912.46|5911.76|7
1735803700000|2025-01-02 07:41:40|5912.71|5912.01|5912.71|5912.01|5912.71|5912.01|5912.71|5912.01|0
1735803730000|2025-01-02 07:42:10|5912.58|5911.88|5912.21|5911.51|5912.58|5911.88|5912.21|5911.51|19
1735803740000|2025-01-02 07:42:20|5912.33|5911.63|5912.46|5911.76|5912.46|5911.76|5912.21|5911.51|10
1735803750000|2025-01-02 07:42:30|5912.33|5911.63|5912.46|5911.76|5912.46|5911.76|5912.33|5911.63|0
1735803760000|2025-01-02 07:42:40|5912.33|5911.63|5912.46|5911.76|5912.46|5911.76|5912.33|5911.63|0
1735803770000|2025-01-02 07:42:50|5912.33|5911.63|5912.21|5911.51|5912.33|5911.63|5912.21|5911.51|0
1735803790000|2025-01-02 07:43:10|||||||||9
1735803800000|2025-01-02 07:43:20|5912.08|5911.38|5912.08|5911.38|5912.21|5911.51|5912.08|5911.38|3
1735803810000|2025-01-02 07:43:30|5912.21|5911.51|5911.96|5911.26|5912.21|5911.51|5911.96|5911.26|4
1735803820000|2025-01-02 07:43:40|5911.83|5911.13|5910.71|5910.01|5911.96|5911.26|5910.71|5910.01|104
1735803830000|2025-01-02 07:43:50|||||||||161
1735803850000|2025-01-02 07:44:10|||||||||15
1735803860000|2025-01-02 07:44:20|||||||||1
1735803870000|2025-01-02 07:44:30|5910.46|5909.76|5910.46|5909.76|5910.46|5909.76|5910.46|5909.76|14
1735803880000|2025-01-02 07:44:40|5910.33|5909.63|5909.96|5909.26|5910.33|5909.63|5909.96|5909.26|10
1735803890000|2025-01-02 07:44:50|5909.83|5909.13|5909.21|5908.51|5909.96|5909.26|5909.21|5908.51|301
1735803900000|2025-01-02 07:45:00|5909.33|5908.63|5908.21|5907.51|5909.46|5908.76|5908.21|5907.51|56
1735803910000|2025-01-02 07:45:10|5908.33|5907.63|5907.33|5906.63|5908.46|5907.76|5907.33|5906.63|133
1735803920000|2025-01-02 07:45:20|5907.46|5906.76|5907.71|5907.01|5907.96|5907.26|5907.21|5906.51|80
1735803930000|2025-01-02 07:45:30|5907.46|5906.76|5907.21|5906.51|5907.46|5906.76|5906.96|5906.26|29
1735803940000|2025-01-02 07:45:40|5907.08|5906.38|5906.71|5906.01|5907.21|5906.51|5906.71|5906.01|59
1735803950000|2025-01-02 07:45:50|5906.83|5906.13|5907.46|5906.76|5907.46|5906.76|5906.83|5906.13|35
1735803960000|2025-01-02 07:46:00|5907.58|5906.88|5907.71|5907.01|5907.96|5907.26|5907.58|5906.88|41
1735803970000|2025-01-02 07:46:10|5907.83|5907.13|5907.96|5907.26|5907.96|5907.26|5907.83|5907.13|7
1735803990000|2025-01-02 07:46:30|||||||||18
1735804000000|2025-01-02 07:46:40|5908.08|5907.38|5908.08|5907.38|5908.08|5907.38|5907.96|5907.26|9
1735804010000|2025-01-02 07:46:50|5908.21|5907.51|5908.08|5907.38|5908.21|5907.51|5907.96|5907.26|23
1735804020000|2025-01-02 07:47:00|5908.21|5907.51|5907.96|5907.26|5908.21|5907.51|5907.96|5907.26|10
1735804030000|2025-01-02 07:47:10|5908.08|5907.38|5907.58|5906.88|5908.21|5907.51|5907.46|5906.76|15
1735804040000|2025-01-02 07:47:20|5907.71|5907.01|5907.46|5906.76|5907.71|5907.01|5907.21|5906.51|15
1735804050000|2025-01-02 07:47:30|5907.71|5907.01|5907.46|5906.76|5907.71|5907.01|5907.46|5906.76|10
1735804060000|2025-01-02 07:47:40|5907.33|5906.63|5907.33|5906.63|5907.46|5906.76|5907.33|5906.63|16
1735804070000|2025-01-02 07:47:50|5907.46|5906.76|5907.21|5906.51|5907.46|5906.76|5907.21|5906.51|6
1735804080000|2025-01-02 07:48:00|5907.46|5906.76|5906.83|5906.13|5907.46|5906.76|5906.71|5906.01|80
1735804090000|2025-01-02 07:48:10|5906.96|5906.26|5906.96|5906.26|5906.96|5906.26|5906.71|5906.01|29
1735804100000|2025-01-02 07:48:20|5907.21|5906.51|5906.96|5906.26|5907.21|5906.51|5906.96|5906.26|22
1735804110000|2025-01-02 07:48:30|5907.21|5906.51|5906.71|5906.01|5907.21|5906.51|5906.71|5906.01|19
1735804120000|2025-01-02 07:48:40|5906.96|5906.26|5907.21|5906.51|5907.21|5906.51|5906.96|5906.26|12
1735804130000|2025-01-02 07:48:50|5907.08|5906.38|5906.96|5906.26|5907.21|5906.51|5906.83|5906.13|16
1735804140000|2025-01-02 07:49:00|5907.08|5906.38|5907.33|5906.63|5907.46|5906.76|5906.96|5906.26|20
1735804150000|2025-01-02 07:49:10|5907.21|5906.51|5906.96|5906.26|5907.46|5906.76|5906.96|5906.26|39
1735804160000|2025-01-02 07:49:20|5906.71|5906.01|5907.08|5906.38|5907.08|5906.38|5906.71|5906.01|32
1735804170000|2025-01-02 07:49:30|5906.96|5906.26|5906.83|5906.13|5906.96|5906.26|5906.83|5906.13|1
1735804180000|2025-01-02 07:49:40|5906.96|5906.26|5906.83|5906.13|5906.96|5906.26|5906.83|5906.13|6
1735804190000|2025-01-02 07:49:50|5906.71|5906.01|5907.21|5906.51|5907.21|5906.51|5906.71|5906.01|10
1735804200000|2025-01-02 07:50:00|5907.33|5906.63|5907.71|5907.01|5907.96|5907.26|5907.33|5906.63|32
1735804210000|2025-01-02 07:50:10|5907.83|5907.13|5907.83|5907.13|5907.83|5907.13|5907.83|5907.13|12
1735804220000|2025-01-02 07:50:20|5907.71|5907.01|5907.96|5907.26|5907.96|5907.26|5907.71|5907.01|11
1735804230000|2025-01-02 07:50:30|5908.21|5907.51|5908.08|5907.38|5908.21|5907.51|5908.08|5907.38|17
1735804240000|2025-01-02 07:50:40|5908.21|5907.51|5908.21|5907.51|5908.46|5907.76|5908.08|5907.38|37
1735804250000|2025-01-02 07:50:50|5908.33|5907.63|5908.46|5907.76|5908.46|5907.76|5908.33|5907.63|14
1735804260000|2025-01-02 07:51:00|5908.58|5907.88|5908.58|5907.88|5908.71|5908.01|5908.58|5907.88|23
1735804270000|2025-01-02 07:51:10|5908.46|5907.76|5907.96|5907.26|5908.46|5907.76|5907.96|5907.26|8
1735804280000|2025-01-02 07:51:20|5907.71|5907.01|5907.71|5907.01|5907.83|5907.13|5907.58|5906.88|20
1735804300000|2025-01-02 07:51:40|5907.83|5907.13|5908.21|5907.51|5908.33|5907.63|5907.71|5907.01|9
1735804310000|2025-01-02 07:51:50|5907.96|5907.26|5908.08|5907.38|5908.21|5907.51|5907.96|5907.26|24
1735804320000|2025-01-02 07:52:00|5908.21|5907.51|5908.46|5907.76|5908.46|5907.76|5908.08|5907.38|17
1735804330000|2025-01-02 07:52:10|5908.33|5907.63|5907.96|5907.26|5908.46|5907.76|5907.96|5907.26|16
1735804340000|2025-01-02 07:52:20|5907.83|5907.13|5907.96|5907.26|5907.96|5907.26|5907.71|5907.01|13
1735804350000|2025-01-02 07:52:30|5907.46|5906.76|5907.58|5906.88|5907.58|5906.88|5907.46|5906.76|21
1735804360000|2025-01-02 07:52:40|5907.46|5906.76|5907.71|5907.01|5907.71|5907.01|5907.46|5906.76|12
1735804370000|2025-01-02 07:52:50|5907.83|5907.13|5907.83|5907.13|5907.83|5907.13|5907.83|5907.13|9
1735804380000|2025-01-02 07:53:00|5907.96|5907.26|5908.21|5907.51|5908.21|5907.51|5907.71|5907.01|13
1735804390000|2025-01-02 07:53:10|5908.08|5907.38|5908.08|5907.38|5908.08|5907.38|5907.96|5907.26|3
1735804400000|2025-01-02 07:53:20|5907.96|5907.26|5907.96|5907.26|5908.08|5907.38|5907.96|5907.26|0
1735804410000|2025-01-02 07:53:30|5907.33|5906.63|5907.46|5906.76|5907.46|5906.76|5907.33|5906.63|67
1735804420000|2025-01-02 07:53:40|5908.08|5907.38|5907.71|5907.01|5908.08|5907.38|5907.71|5907.01|33
1735804430000|2025-01-02 07:53:50|5907.83|5907.13|5907.46|5906.76|5907.83|5907.13|5907.33|5906.63|44
1735804440000|2025-01-02 07:54:00|5907.33|5906.63|5907.21|5906.51|5907.46|5906.76|5907.21|5906.51|11
1735804450000|2025-01-02 07:54:10|5907.33|5906.63|5907.21|5906.51|5907.33|5906.63|5907.21|5906.51|3
1735804460000|2025-01-02 07:54:20|5907.33|5906.63|5907.58|5906.88|5907.83|5907.13|5907.33|5906.63|23
1735804470000|2025-01-02 07:54:30|5907.71|5907.01|5907.71|5907.01|5907.71|5907.01|5907.71|5907.01|0
1735804480000|2025-01-02 07:54:40|5907.83|5907.13|5907.83|5907.13|5907.83|5907.13|5907.83|5907.13|2
1735804490000|2025-01-02 07:54:50|5907.96|5907.26|5908.08|5907.38|5908.08|5907.38|5907.96|5907.26|9
1735804500000|2025-01-02 07:55:00|5907.96|5907.26|5907.83|5907.13|5907.96|5907.26|5907.83|5907.13|4
1735804510000|2025-01-02 07:55:10|5907.71|5907.01|5907.96|5907.26|5908.46|5907.76|5907.71|5907.01|25
1735804520000|2025-01-02 07:55:20|5908.08|5907.38|5908.33|5907.63|5908.33|5907.63|5908.08|5907.38|30
1735804530000|2025-01-02 07:55:30|5908.46|5907.76|5908.46|5907.76|5908.58|5907.88|5908.46|5907.76|3
1735804540000|2025-01-02 07:55:40|5908.58|5907.88|5908.33|5907.63|5908.58|5907.88|5908.21|5907.51|20
1735804550000|2025-01-02 07:55:50|5908.21|5907.51|5907.96|5907.26|5908.21|5907.51|5907.96|5907.26|15
1735804560000|2025-01-02 07:56:00|5908.08|5907.38|5908.21|5907.51|5908.21|5907.51|5908.08|5907.38|5
1735804590000|2025-01-02 07:56:30|5908.33|5907.63|5907.96|5907.26|5908.33|5907.63|5907.83|5907.13|19
1735804600000|2025-01-02 07:56:40|5907.83|5907.13|5907.71|5907.01|5907.83|5907.13|5907.71|5907.01|6
1735804610000|2025-01-02 07:56:50|5907.96|5907.26|5907.96|5907.26|5907.96|5907.26|5907.96|5907.26|11
1735804620000|2025-01-02 07:57:00|5908.71|5908.01|5908.58|5907.88|5908.71|5908.01|5908.46|5907.76|61
1735804630000|2025-01-02 07:57:10|5908.71|5908.01|5909.21|5908.51|5909.21|5908.51|5908.71|5908.01|106
1735804640000|2025-01-02 07:57:20|5908.96|5908.26|5908.96|5908.26|5909.21|5908.51|5908.71|5908.01|9
1735804650000|2025-01-02 07:57:30|5909.08|5908.38|5908.71|5908.01|5909.08|5908.38|5908.71|5908.01|10
1735804660000|2025-01-02 07:57:40|5908.96|5908.26|5908.96|5908.26|5909.21|5908.51|5908.96|5908.26|22
1735804670000|2025-01-02 07:57:50|5909.08|5908.38|5908.71|5908.01|5909.46|5908.76|5908.71|5908.01|38
1735804680000|2025-01-02 07:58:00|5908.58|5907.88|5908.96|5908.26|5908.96|5908.26|5908.46|5907.76|49
1735804690000|2025-01-02 07:58:10|5908.83|5908.13|5908.46|5907.76|5908.96|5908.26|5908.46|5907.76|26
1735804700000|2025-01-02 07:58:20|5908.33|5907.63|5907.71|5907.01|5908.33|5907.63|5907.71|5907.01|27
1735804710000|2025-01-02 07:58:30|5907.46|5906.76|5907.21|5906.51|5907.46|5906.76|5907.08|5906.38|23
1735804720000|2025-01-02 07:58:40|5907.08|5906.38|5906.96|5906.26|5907.21|5906.51|5906.96|5906.26|41
1735804730000|2025-01-02 07:58:50|5906.83|5906.13|5906.71|5906.01|5906.83|5906.13|5906.71|5906.01|30
1735804740000|2025-01-02 07:59:00|5907.21|5906.51|5907.21|5906.51|5907.46|5906.76|5907.21|5906.51|53
1735804750000|2025-01-02 07:59:10|5907.33|5906.63|5907.08|5906.38|5907.46|5906.76|5906.96|5906.26|15
1735804760000|2025-01-02 07:59:20|5907.21|5906.51|5906.96|5906.26|5907.21|5906.51|5906.96|5906.26|13
1735804770000|2025-01-02 07:59:30|5907.08|5906.38|5906.71|5906.01|5907.08|5906.38|5906.71|5906.01|8
1735804780000|2025-01-02 07:59:40|5906.83|5906.13|5906.71|5906.01|5907.21|5906.51|5906.71|5906.01|30
1735804790000|2025-01-02 07:59:50|5906.96|5906.26|5907.08|5906.38|5907.21|5906.51|5906.71|5906.01|44
1735804800000|2025-01-02 08:00:00|5907.96|5907.26|5906.71|5906.01|5908.71|5908.01|5906.71|5906.01|230
1735804810000|2025-01-02 08:00:10|5906.83|5906.13|5907.21|5906.51|5907.21|5906.51|5906.71|5906.01|45
1735804820000|2025-01-02 08:00:20|5907.33|5906.63|5907.46|5906.76|5907.83|5907.13|5907.33|5906.63|47
1735804830000|2025-01-02 08:00:30|5907.58|5906.88|5908.08|5907.38|5908.21|5907.51|5907.58|5906.88|26
1735804840000|2025-01-02 08:00:40|5908.21|5907.51|5908.33|5907.63|5908.33|5907.63|5907.96|5907.26|15
1735804850000|2025-01-02 08:00:50|5908.58|5907.88|5908.58|5907.88|5909.08|5908.38|5908.21|5907.51|53
1735804860000|2025-01-02 08:01:00|5908.46|5907.76|5909.33|5908.63|5909.46|5908.76|5908.46|5907.76|61
1735804870000|2025-01-02 08:01:10|5909.21|5908.51|5910.08|5909.38|5910.21|5909.51|5909.21|5908.51|102
1735804880000|2025-01-02 08:01:20|5910.21|5909.51|5910.71|5910.01|5910.71|5910.01|5909.96|5909.26|96
1735804890000|2025-01-02 08:01:30|5910.83|5910.13|5911.08|5910.38|5911.21|5910.51|5910.71|5910.01|75
1735804900000|2025-01-02 08:01:40|5911.21|5910.51|5910.71|5910.01|5911.21|5910.51|5910.71|5910.01|25
1735804910000|2025-01-02 08:01:50|5910.83|5910.13|5911.46|5910.76|5911.46|5910.76|5910.83|5910.13|40
1735804920000|2025-01-02 08:02:00|5911.58|5910.88|5912.71|5912.01|5912.71|5912.01|5911.46|5910.76|174
1735804930000|2025-01-02 08:02:10|5912.83|5912.13|5913.21|5912.51|5913.58|5912.88|5912.71|5912.01|67
1735804940000|2025-01-02 08:02:20|5913.08|5912.38|5913.71|5913.01|5913.96|5913.26|5913.08|5912.38|58
1735804950000|2025-01-02 08:02:30|5914.08|5913.38|5914.08|5913.38|5914.33|5913.63|5913.58|5912.88|86
1735804960000|2025-01-02 08:02:40|5913.96|5913.26|5914.46|5913.76|5914.58|5913.88|5913.71|5913.01|48
1735804970000|2025-01-02 08:02:50|5914.21|5913.51|5914.46|5913.76|5914.71|5914.01|5914.08|5913.38|34
1735804980000|2025-01-02 08:03:00|5914.96|5914.26|5916.96|5916.26|5917.46|5916.76|5914.96|5914.26|443
1735804990000|2025-01-02 08:03:10|5917.08|5916.38|5916.08|5915.38|5917.46|5916.76|5916.08|5915.38|119
1735805000000|2025-01-02 08:03:20|5916.21|5915.51|5915.58|5914.88|5916.21|5915.51|5914.96|5914.26|129
1735805010000|2025-01-02 08:03:30|5915.46|5914.76|5915.58|5914.88|5916.08|5915.38|5915.46|5914.76|31
1735805020000|2025-01-02 08:03:40|5915.46|5914.76|5914.46|5913.76|5915.71|5915.01|5914.46|5913.76|138
1735805030000|2025-01-02 08:03:50|5914.33|5913.63|5915.08|5914.38|5915.21|5914.51|5914.08|5913.38|50
1735805040000|2025-01-02 08:04:00|5914.96|5914.26|5916.21|5915.51|5916.21|5915.51|5914.83|5914.13|87
1735805050000|2025-01-02 08:04:10|5916.71|5916.01|5916.58|5915.88|5916.71|5916.01|5916.21|5915.51|80
1735805060000|2025-01-02 08:04:20|5916.21|5915.51|5916.21|5915.51|5916.33|5915.63|5915.71|5915.01|138
1735805070000|2025-01-02 08:04:30|5915.96|5915.26|5916.46|5915.76|5916.46|5915.76|5915.96|5915.26|27
1735805080000|2025-01-02 08:04:40|5916.33|5915.63|5916.33|5915.63|5916.46|5915.76|5916.21|5915.51|48
1735805090000|2025-01-02 08:04:50|5916.21|5915.51|5916.71|5916.01|5916.71|5916.01|5916.08|5915.38|40
1735805100000|2025-01-02 08:05:00|5916.58|5915.88|5916.21|5915.51|5916.83|5916.13|5916.08|5915.38|65
1735805110000|2025-01-02 08:05:10|5916.46|5915.76|5916.58|5915.88|5916.83|5916.13|5916.46|5915.76|45
1735805120000|2025-01-02 08:05:20|5916.46|5915.76|5916.71|5916.01|5916.96|5916.26|5916.46|5915.76|108
1735805130000|2025-01-02 08:05:30|5916.46|5915.76|5916.96|5916.26|5917.21|5916.51|5916.46|5915.76|71
1735805140000|2025-01-02 08:05:40|5917.08|5916.38|5919.46|5918.76|5919.71|5919.01|5917.08|5916.38|370
1735805150000|2025-01-02 08:05:50|5919.33|5918.63|5919.71|5919.01|5919.71|5919.01|5919.21|5918.51|79
1735805160000|2025-01-02 08:06:00|5919.46|5918.76|5919.08|5918.38|5920.46|5919.76|5919.08|5918.38|184
1735805170000|2025-01-02 08:06:10|5919.21|5918.51|5919.21|5918.51|5919.46|5918.76|5918.71|5918.01|82
1735805180000|2025-01-02 08:06:20|5919.08|5918.38|5918.83|5918.13|5919.21|5918.51|5918.71|5918.01|68
1735805190000|2025-01-02 08:06:30|5918.71|5918.01|5918.71|5918.01|5918.96|5918.26|5918.71|5918.01|39
1735805200000|2025-01-02 08:06:40|5918.83|5918.13|5918.96|5918.26|5919.21|5918.51|5918.71|5918.01|35
1735805210000|2025-01-02 08:06:50|5918.71|5918.01|5918.46|5917.76|5918.96|5918.26|5918.46|5917.76|67
1735805220000|2025-01-02 08:07:00|5918.58|5917.88|5919.21|5918.51|5919.46|5918.76|5918.46|5917.76|49
1735805230000|2025-01-02 08:07:10|5919.08|5918.38|5919.21|5918.51|5919.33|5918.63|5918.96|5918.26|35
1735805240000|2025-01-02 08:07:20|5919.33|5918.63|5918.96|5918.26|5919.96|5919.26|5918.96|5918.26|113
1735805250000|2025-01-02 08:07:30|5919.08|5918.38|5918.46|5917.76|5919.21|5918.51|5918.46|5917.76|32
1735805260000|2025-01-02 08:07:40|5918.58|5917.88|5917.71|5917.01|5918.71|5918.01|5917.33|5916.63|55
1735805270000|2025-01-02 08:07:50|5917.83|5917.13|5917.46|5916.76|5917.96|5917.26|5917.21|5916.51|26
1735805280000|2025-01-02 08:08:00|5917.58|5916.88|5916.21|5915.51|5917.58|5916.88|5916.21|5915.51|103
1735805290000|2025-01-02 08:08:10|5916.08|5915.38|5916.46|5915.76|5916.46|5915.76|5915.71|5915.01|79
1735805300000|2025-01-02 08:08:20|5916.21|5915.51|5916.21|5915.51|5916.71|5916.01|5916.08|5915.38|53
1735805310000|2025-01-02 08:08:30|5916.33|5915.63|5916.46|5915.76|5916.58|5915.88|5916.33|5915.63|17
1735805320000|2025-01-02 08:08:40|5916.21|5915.51|5916.21|5915.51|5916.33|5915.63|5916.08|5915.38|15
1735805330000|2025-01-02 08:08:50|5916.08|5915.38|5916.21|5915.51|5916.46|5915.76|5916.08|5915.38|33
1735805340000|2025-01-02 08:09:00|5915.96|5915.26|5915.71|5915.01|5916.46|5915.76|5915.71|5915.01|20
1735805350000|2025-01-02 08:09:10|5915.96|5915.26|5917.46|5916.76|5917.71|5917.01|5915.96|5915.26|110
1735805360000|2025-01-02 08:09:20|5917.33|5916.63|5917.21|5916.51|5917.33|5916.63|5917.21|5916.51|2
1735805370000|2025-01-02 08:09:30|5917.33|5916.63|5918.21|5917.51|5918.21|5917.51|5917.33|5916.63|49
1735805380000|2025-01-02 08:09:40|5918.46|5917.76|5918.46|5917.76|5918.46|5917.76|5918.21|5917.51|44
1735805390000|2025-01-02 08:09:50|5918.21|5917.51|5918.21|5917.51|5918.46|5917.76|5917.96|5917.26|49
1735805400000|2025-01-02 08:10:00|5918.46|5917.76|5918.46|5917.76|5918.71|5918.01|5917.96|5917.26|62
1735805410000|2025-01-02 08:10:10|5918.21|5917.51|5917.71|5917.01|5918.46|5917.76|5917.58|5916.88|54
1735805420000|2025-01-02 08:10:20|5917.46|5916.76|5917.96|5917.26|5917.96|5917.26|5917.46|5916.76|126
1735805430000|2025-01-02 08:10:30|5917.83|5917.13|5917.96|5917.26|5917.96|5917.26|5917.46|5916.76|30
1735805440000|2025-01-02 08:10:40|5918.21|5917.51|5917.96|5917.26|5918.21|5917.51|5917.96|5917.26|33
1735805450000|2025-01-02 08:10:50|5917.83|5917.13|5917.46|5916.76|5917.83|5917.13|5917.46|5916.76|32
1735805460000|2025-01-02 08:11:00|5917.58|5916.88|5916.58|5915.88|5917.71|5917.01|5916.46|5915.76|26
1735805470000|2025-01-02 08:11:10|5916.71|5916.01|5916.58|5915.88|5917.08|5916.38|5916.58|5915.88|28
1735805480000|2025-01-02 08:11:20|5916.46|5915.76|5918.21|5917.51|5918.33|5917.63|5916.46|5915.76|54
1735805490000|2025-01-02 08:11:30|5918.33|5917.63|5917.71|5917.01|5918.46|5917.76|5917.71|5917.01|18
1735805500000|2025-01-02 08:11:40|5917.58|5916.88|5917.33|5916.63|5917.71|5917.01|5917.33|5916.63|15
1735805510000|2025-01-02 08:11:50|5917.46|5916.76|5916.71|5916.01|5917.46|5916.76|5916.71|5916.01|24
1735805520000|2025-01-02 08:12:00|5916.83|5916.13|5917.21|5916.51|5917.21|5916.51|5916.83|5916.13|52
1735805530000|2025-01-02 08:12:10|5917.08|5916.38|5916.21|5915.51|5917.21|5916.51|5915.96|5915.26|48
1735805540000|2025-01-02 08:12:20|5916.71|5916.01|5917.46|5916.76|5917.46|5916.76|5916.71|5916.01|55
1735805550000|2025-01-02 08:12:30|5917.33|5916.63|5917.46|5916.76|5917.83|5917.13|5917.21|5916.51|84
1735805560000|2025-01-02 08:12:40|5917.71|5917.01|5917.46|5916.76|5918.21|5917.51|5917.46|5916.76|32
1735805570000|2025-01-02 08:12:50|5917.58|5916.88|5918.21|5917.51|5918.21|5917.51|5917.58|5916.88|51
1735805580000|2025-01-02 08:13:00|5918.08|5917.38|5919.08|5918.38|5919.08|5918.38|5918.08|5917.38|119
1735805590000|2025-01-02 08:13:10|5918.96|5918.26|5918.96|5918.26|5919.21|5918.51|5918.96|5918.26|23
1735805600000|2025-01-02 08:13:20|5919.08|5918.38|5919.46|5918.76|5919.46|5918.76|5919.08|5918.38|33
1735805610000|2025-01-02 08:13:30|5919.58|5918.88|5919.96|5919.26|5920.21|5919.51|5919.58|5918.88|50
1735805620000|2025-01-02 08:13:40|5920.21|5919.51|5919.96|5919.26|5920.46|5919.76|5919.71|5919.01|106
1735805630000|2025-01-02 08:13:50|5920.08|5919.38|5919.71|5919.01|5920.21|5919.51|5919.58|5918.88|16
1735805640000|2025-01-02 08:14:00|5919.58|5918.88|5919.96|5919.26|5919.96|5919.26|5919.46|5918.76|58
1735805650000|2025-01-02 08:14:10|5920.08|5919.38|5920.21|5919.51|5920.46|5919.76|5920.08|5919.38|54
1735805660000|2025-01-02 08:14:20|5920.33|5919.63|5919.96|5919.26|5920.33|5919.63|5919.71|5919.01|81
1735805670000|2025-01-02 08:14:30|5919.83|5919.13|5920.33|5919.63|5920.33|5919.63|5919.71|5919.01|45
1735805680000|2025-01-02 08:14:40|5920.21|5919.51|5919.96|5919.26|5920.33|5919.63|5919.71|5919.01|50
1735805690000|2025-01-02 08:14:50|5920.21|5919.51|5919.71|5919.01|5920.21|5919.51|5919.71|5919.01|21
1735805700000|2025-01-02 08:15:00|5919.46|5918.76|5919.33|5918.63|5919.96|5919.26|5919.33|5918.63|38
1735805710000|2025-01-02 08:15:10|5919.21|5918.51|5918.71|5918.01|5919.46|5918.76|5918.71|5918.01|103
1735805720000|2025-01-02 08:15:20|5918.58|5917.88|5917.46|5916.76|5918.58|5917.88|5917.46|5916.76|111
1735805730000|2025-01-02 08:15:30|5917.58|5916.88|5917.96|5917.26|5917.96|5917.26|5917.58|5916.88|19
1735805740000|2025-01-02 08:15:40|5917.71|5917.01|5917.71|5917.01|5917.71|5917.01|5917.46|5916.76|27
1735805750000|2025-01-02 08:15:50|5917.96|5917.26|5918.08|5917.38|5918.21|5917.51|5917.71|5917.01|42
1735805760000|2025-01-02 08:16:00|5917.96|5917.26|5917.71|5917.01|5917.96|5917.26|5917.46|5916.76|45
1735805770000|2025-01-02 08:16:10|5917.58|5916.88|5917.46|5916.76|5917.96|5917.26|5917.33|5916.63|34
1735805780000|2025-01-02 08:16:20|5917.33|5916.63|5916.96|5916.26|5917.33|5916.63|5916.96|5916.26|29
1735805790000|2025-01-02 08:16:30|5917.08|5916.38|5917.46|5916.76|5917.71|5917.01|5917.08|5916.38|20
1735805800000|2025-01-02 08:16:40|5917.33|5916.63|5917.08|5916.38|5917.33|5916.63|5916.96|5916.26|27
1735805810000|2025-01-02 08:16:50|5917.21|5916.51|5916.21|5915.51|5917.21|5916.51|5916.21|5915.51|46
1735805820000|2025-01-02 08:17:00|5916.08|5915.38|5915.08|5914.38|5916.33|5915.63|5915.08|5914.38|69
1735805830000|2025-01-02 08:17:10|5915.21|5914.51|5915.96|5915.26|5916.33|5915.63|5915.21|5914.51|35
1735805840000|2025-01-02 08:17:20|5915.71|5915.01|5914.83|5914.13|5915.96|5915.26|5914.83|5914.13|43
1735805850000|2025-01-02 08:17:30|5914.96|5914.26|5914.83|5914.13|5915.21|5914.51|5914.83|5914.13|25
1735805860000|2025-01-02 08:17:40|5914.71|5914.01|5914.71|5914.01|5914.83|5914.13|5914.33|5913.63|44
1735805870000|2025-01-02 08:17:50|5914.83|5914.13|5914.83|5914.13|5914.96|5914.26|5914.33|5913.63|39
1735805880000|2025-01-02 08:18:00|5914.71|5914.01|5915.71|5915.01|5915.71|5915.01|5914.71|5914.01|28
1735805890000|2025-01-02 08:18:10|5915.83|5915.13|5915.96|5915.26|5916.46|5915.76|5915.71|5915.01|69
1735805900000|2025-01-02 08:18:20|5916.21|5915.51|5916.21|5915.51|5916.46|5915.76|5916.08|5915.38|44
1735805910000|2025-01-02 08:18:30|5916.08|5915.38|5916.96|5916.26|5916.96|5916.26|5915.96|5915.26|24
1735805920000|2025-01-02 08:18:40|5917.08|5916.38|5916.71|5916.01|5917.21|5916.51|5916.46|5915.76|26
1735805930000|2025-01-02 08:18:50|5916.83|5916.13|5916.96|5916.26|5917.08|5916.38|5916.58|5915.88|23
1735805940000|2025-01-02 08:19:00|5917.33|5916.63|5916.46|5915.76|5917.46|5916.76|5916.46|5915.76|73
1735805950000|2025-01-02 08:19:10|5916.33|5915.63|5916.33|5915.63|5916.46|5915.76|5915.96|5915.26|29
1735805960000|2025-01-02 08:19:20|5916.21|5915.51|5916.33|5915.63|5916.46|5915.76|5915.96|5915.26|24
1735805970000|2025-01-02 08:19:30|5916.46|5915.76|5916.46|5915.76|5916.46|5915.76|5916.21|5915.51|7
1735805980000|2025-01-02 08:19:40|5916.58|5915.88|5916.71|5916.01|5916.71|5916.01|5916.46|5915.76|20
1735805990000|2025-01-02 08:19:50|5916.83|5916.13|5917.21|5916.51|5917.21|5916.51|5916.71|5916.01|22
1735806000000|2025-01-02 08:20:00|5917.33|5916.63|5916.08|5915.38|5917.46|5916.76|5915.83|5915.13|44
1735806010000|2025-01-02 08:20:10|5915.71|5915.01|5916.21|5915.51|5916.21|5915.51|5915.71|5915.01|17
1735806020000|2025-01-02 08:20:20|5916.08|5915.38|5916.21|5915.51|5916.46|5915.76|5916.08|5915.38|15
1735806030000|2025-01-02 08:20:30|5916.33|5915.63|5916.46|5915.76|5916.58|5915.88|5915.96|5915.26|38
1735806050000|2025-01-02 08:20:50|5916.58|5915.88|5916.46|5915.76|5916.83|5916.13|5916.46|5915.76|29
1735806060000|2025-01-02 08:21:00|5916.58|5915.88|5916.71|5916.01|5916.71|5916.01|5916.46|5915.76|13
1735806070000|2025-01-02 08:21:10|5916.58|5915.88|5916.46|5915.76|5916.58|5915.88|5916.21|5915.51|24
1735806080000|2025-01-02 08:21:20|5916.58|5915.88|5916.96|5916.26|5916.96|5916.26|5916.58|5915.88|21
1735806090000|2025-01-02 08:21:30|5916.71|5916.01|5916.71|5916.01|5916.83|5916.13|5916.46|5915.76|20
1735806100000|2025-01-02 08:21:40|5916.83|5916.13|5916.21|5915.51|5916.83|5916.13|5916.21|5915.51|6
1735806110000|2025-01-02 08:21:50|5916.33|5915.63|5916.71|5916.01|5916.71|5916.01|5916.33|5915.63|17
1735806120000|2025-01-02 08:22:00|5916.58|5915.88|5916.21|5915.51|5916.58|5915.88|5916.08|5915.38|36
1735806130000|2025-01-02 08:22:10|5916.46|5915.76|5916.83|5916.13|5916.96|5916.26|5916.33|5915.63|32
1735806140000|2025-01-02 08:22:20|5916.71|5916.01|5916.96|5916.26|5917.71|5917.01|5916.58|5915.88|59
1735806150000|2025-01-02 08:22:30|5917.21|5916.51|5916.08|5915.38|5917.21|5916.51|5916.08|5915.38|37
1735806160000|2025-01-02 08:22:40|5916.21|5915.51|5916.08|5915.38|5916.21|5915.51|5915.71|5915.01|31
1735806170000|2025-01-02 08:22:50|5916.21|5915.51|5916.08|5915.38|5916.46|5915.76|5916.08|5915.38|19
1735806180000|2025-01-02 08:23:00|5915.96|5915.26|5916.21|5915.51|5916.33|5915.63|5915.96|5915.26|20
1735806190000|2025-01-02 08:23:10|5915.96|5915.26|5914.71|5914.01|5915.96|5915.26|5914.71|5914.01|48
1735806200000|2025-01-02 08:23:20|5914.46|5913.76|5914.46|5913.76|5914.46|5913.76|5913.96|5913.26|90
1735806210000|2025-01-02 08:23:30|5914.58|5913.88|5913.58|5912.88|5914.58|5913.88|5913.58|5912.88|50
1735806220000|2025-01-02 08:23:40|5913.46|5912.76|5913.21|5912.51|5913.71|5913.01|5913.21|5912.51|37
1735806230000|2025-01-02 08:23:50|5913.46|5912.76|5912.71|5912.01|5913.46|5912.76|5912.71|5912.01|28
1735806240000|2025-01-02 08:24:00|5913.08|5912.38|5913.21|5912.51|5913.58|5912.88|5912.71|5912.01|64
1735806250000|2025-01-02 08:24:10|5913.33|5912.63|5912.96|5912.26|5913.46|5912.76|5912.96|5912.26|18
1735806260000|2025-01-02 08:24:20|5912.71|5912.01|5912.71|5912.01|5912.71|5912.01|5912.46|5911.76|18
1735806270000|2025-01-02 08:24:30|5912.58|5911.88|5912.46|5911.76|5912.58|5911.88|5912.08|5911.38|59
1735806280000|2025-01-02 08:24:40|5912.33|5911.63|5912.46|5911.76|5912.46|5911.76|5912.21|5911.51|36
1735806290000|2025-01-02 08:24:50|5912.21|5911.51|5911.96|5911.26|5912.46|5911.76|5911.96|5911.26|32
1735806300000|2025-01-02 08:25:00|5911.71|5911.01|5911.46|5910.76|5911.71|5911.01|5910.58|5909.88|128
1735806310000|2025-01-02 08:25:10|5911.33|5910.63|5910.96|5910.26|5911.58|5910.88|5910.83|5910.13|79
1735806320000|2025-01-02 08:25:20|5910.83|5910.13|5909.83|5909.13|5910.83|5910.13|5909.83|5909.13|35
1735806330000|2025-01-02 08:25:30|5909.71|5909.01|5908.96|5908.26|5909.71|5909.01|5908.96|5908.26|35
1735806340000|2025-01-02 08:25:40|5908.71|5908.01|5906.71|5906.01|5908.71|5908.01|5906.71|5906.01|142
1735806350000|2025-01-02 08:25:50|5906.96|5906.26|5908.08|5907.38|5908.21|5907.51|5906.71|5906.01|138
1735806360000|2025-01-02 08:26:00|5908.21|5907.51|5907.96|5907.26|5908.46|5907.76|5907.83|5907.13|66
1735806370000|2025-01-02 08:26:10|5907.83|5907.13|5906.96|5906.26|5908.21|5907.51|5906.71|5906.01|151
1735806380000|2025-01-02 08:26:20|5907.21|5906.51|5907.71|5907.01|5907.71|5907.01|5906.83|5906.13|60
1735806390000|2025-01-02 08:26:30|5907.96|5907.26|5907.96|5907.26|5908.08|5907.38|5907.46|5906.76|46
1735806400000|2025-01-02 08:26:40|5907.83|5907.13|5907.46|5906.76|5907.96|5907.26|5907.21|5906.51|38
1735806410000|2025-01-02 08:26:50|5907.33|5906.63|5907.46|5906.76|5907.71|5907.01|5907.21|5906.51|29
1735806420000|2025-01-02 08:27:00|5907.33|5906.63|5907.46|5906.76|5907.71|5907.01|5907.21|5906.51|47
1735806430000|2025-01-02 08:27:10|5907.58|5906.88|5906.96|5906.26|5907.71|5907.01|5906.96|5906.26|40
1735806440000|2025-01-02 08:27:20|5907.08|5906.38|5906.83|5906.13|5907.21|5906.51|5906.83|5906.13|45
1735806450000|2025-01-02 08:27:30|5906.96|5906.26|5907.46|5906.76|5907.71|5907.01|5906.71|5906.01|83
1735806460000|2025-01-02 08:27:40|5907.83|5907.13|5907.46|5906.76|5908.08|5907.38|5907.33|5906.63|93
1735806470000|2025-01-02 08:27:50|5907.33|5906.63|5906.71|5906.01|5907.46|5906.76|5906.71|5906.01|26
1735806480000|2025-01-02 08:28:00|5906.96|5906.26|5907.46|5906.76|5907.46|5906.76|5906.96|5906.26|106
1735806490000|2025-01-02 08:28:10|5907.33|5906.63|5906.46|5905.76|5907.33|5906.63|5905.83|5905.13|229
1735806500000|2025-01-02 08:28:20|5906.58|5905.88|5905.21|5904.51|5906.58|5905.88|5905.21|5904.51|63
1735806510000|2025-01-02 08:28:30|5905.33|5904.63|5904.46|5903.76|5905.33|5904.63|5903.58|5902.88|167
1735806520000|2025-01-02 08:28:40|5904.71|5904.01|5903.46|5902.76|5904.96|5904.26|5903.46|5902.76|55
1735806530000|2025-01-02 08:28:50|5903.58|5902.88|5903.71|5903.01|5903.71|5903.01|5902.71|5902.01|85
1735806540000|2025-01-02 08:29:00|5903.58|5902.88|5903.71|5903.01|5904.21|5903.51|5903.21|5902.51|91
1735806550000|2025-01-02 08:29:10|5903.83|5903.13|5903.71|5903.01|5903.96|5903.26|5903.46|5902.76|33
1735806560000|2025-01-02 08:29:20|5903.58|5902.88|5903.21|5902.51|5903.71|5903.01|5902.71|5902.01|76
1735806570000|2025-01-02 08:29:30|5903.46|5902.76|5903.46|5902.76|5903.96|5903.26|5903.21|5902.51|117
1735806580000|2025-01-02 08:29:40|5903.83|5903.13|5903.71|5903.01|5903.83|5903.13|5903.21|5902.51|49
1735806590000|2025-01-02 08:29:50|5903.58|5902.88|5903.33|5902.63|5903.71|5903.01|5903.08|5902.38|62
1735806600000|2025-01-02 08:30:00|5903.46|5902.76|5904.96|5904.26|5904.96|5904.26|5903.08|5902.38|89
1735806610000|2025-01-02 08:30:10|5905.08|5904.38|5905.21|5904.51|5905.33|5904.63|5904.58|5903.88|61
1735806620000|2025-01-02 08:30:20|5905.33|5904.63|5905.46|5904.76|5905.71|5905.01|5905.21|5904.51|54
1735806630000|2025-01-02 08:30:30|5905.71|5905.01|5906.46|5905.76|5906.46|5905.76|5904.96|5904.26|95
1735806640000|2025-01-02 08:30:40|5906.33|5905.63|5907.46|5906.76|5907.46|5906.76|5906.21|5905.51|43
1735806650000|2025-01-02 08:30:50|5907.58|5906.88|5906.71|5906.01|5907.58|5906.88|5906.46|5905.76|50
1735806660000|2025-01-02 08:31:00|5906.58|5905.88|5905.21|5904.51|5906.71|5906.01|5904.96|5904.26|120
1735806670000|2025-01-02 08:31:10|5905.08|5904.38|5903.58|5902.88|5905.96|5905.26|5902.96|5902.26|231
1735806680000|2025-01-02 08:31:20|5903.33|5902.63|5904.71|5904.01|5904.71|5904.01|5903.21|5902.51|47
1735806690000|2025-01-02 08:31:30|5904.46|5903.76|5904.96|5904.26|5904.96|5904.26|5904.21|5903.51|61
1735806700000|2025-01-02 08:31:40|5904.83|5904.13|5905.21|5904.51|5905.21|5904.51|5904.83|5904.13|10
1735806710000|2025-01-02 08:31:50|5905.08|5904.38|5904.33|5903.63|5905.21|5904.51|5903.96|5903.26|41
1735806720000|2025-01-02 08:32:00|5904.46|5903.76|5904.33|5903.63|5904.96|5904.26|5904.08|5903.38|45
1735806730000|2025-01-02 08:32:10|5904.46|5903.76|5901.83|5901.13|5904.46|5903.76|5901.58|5900.88|116
1735806740000|2025-01-02 08:32:20|5901.96|5901.26|5902.21|5901.51|5902.58|5901.88|5901.83|5901.13|41
1735806750000|2025-01-02 08:32:30|5902.33|5901.63|5902.83|5902.13|5903.08|5902.38|5902.33|5901.63|33
1735806760000|2025-01-02 08:32:40|5902.71|5902.01|5902.96|5902.26|5903.08|5902.38|5902.71|5902.01|28
1735806770000|2025-01-02 08:32:50|5903.21|5902.51|5903.58|5902.88|5903.58|5902.88|5902.96|5902.26|32
1735806780000|2025-01-02 08:33:00|5903.46|5902.76|5902.46|5901.76|5903.71|5903.01|5902.21|5901.51|65
1735806790000|2025-01-02 08:33:10|5902.58|5901.88|5903.83|5903.13|5903.96|5903.26|5902.46|5901.76|77
1735806800000|2025-01-02 08:33:20|5903.96|5903.26|5904.83|5904.13|5904.83|5904.13|5903.71|5903.01|84
1735806810000|2025-01-02 08:33:30|5904.96|5904.26|5904.21|5903.51|5904.96|5904.26|5904.08|5903.38|53
1735806820000|2025-01-02 08:33:40|5903.83|5903.13|5903.96|5903.26|5903.96|5903.26|5903.71|5903.01|23
1735806830000|2025-01-02 08:33:50|5903.71|5903.01|5902.96|5902.26|5904.21|5903.51|5902.96|5902.26|47
1735806840000|2025-01-02 08:34:00|5902.83|5902.13|5902.21|5901.51|5902.83|5902.13|5902.08|5901.38|80
1735806850000|2025-01-02 08:34:10|5902.46|5901.76|5900.33|5899.63|5903.08|5902.38|5898.83|5898.13|441
1735806860000|2025-01-02 08:34:20|5900.21|5899.51|5900.96|5900.26|5900.96|5900.26|5899.71|5899.01|120
1735806870000|2025-01-02 08:34:30|5901.21|5900.51|5901.33|5900.63|5901.46|5900.76|5900.71|5900.01|53
1735806880000|2025-01-02 08:34:40|5901.08|5900.38|5901.33|5900.63|5901.46|5900.76|5901.08|5900.38|23
1735806890000|2025-01-02 08:34:50|5901.46|5900.76|5901.58|5900.88|5901.71|5901.01|5901.46|5900.76|37
1735806900000|2025-01-02 08:35:00|5901.96|5901.26|5902.33|5901.63|5902.71|5902.01|5901.58|5900.88|52
1735806910000|2025-01-02 08:35:10|5902.58|5901.88|5903.46|5902.76|5903.46|5902.76|5902.46|5901.76|42
1735806920000|2025-01-02 08:35:20|5903.33|5902.63|5903.21|5902.51|5903.71|5903.01|5902.83|5902.13|46
1735806930000|2025-01-02 08:35:30|5903.08|5902.38|5902.96|5902.26|5903.33|5902.63|5902.71|5902.01|25
1735806940000|2025-01-02 08:35:40|5902.83|5902.13|5903.21|5902.51|5903.46|5902.76|5902.83|5902.13|27
1735806950000|2025-01-02 08:35:50|5903.33|5902.63|5902.21|5901.51|5903.83|5903.13|5901.96|5901.26|74
1735806960000|2025-01-02 08:36:00|5902.08|5901.38|5900.96|5900.26|5902.08|5901.38|5900.71|5900.01|207
1735806970000|2025-01-02 08:36:10|5900.71|5900.01|5900.71|5900.01|5900.71|5900.01|5900.08|5899.38|100
1735806980000|2025-01-02 08:36:20|5900.83|5900.13|5901.83|5901.13|5901.96|5901.26|5899.96|5899.26|165
1735806990000|2025-01-02 08:36:30|5901.71|5901.01|5902.46|5901.76|5902.46|5901.76|5901.71|5901.01|10
1735807000000|2025-01-02 08:36:40|5902.71|5902.01|5903.21|5902.51|5903.21|5902.51|5902.58|5901.88|82
1735807010000|2025-01-02 08:36:50|5903.08|5902.38|5903.21|5902.51|5903.21|5902.51|5902.58|5901.88|16
1735807020000|2025-01-02 08:37:00|5903.08|5902.38|5903.08|5902.38|5903.33|5902.63|5902.96|5902.26|31
1735807030000|2025-01-02 08:37:10|5902.96|5902.26|5903.21|5902.51|5903.96|5903.26|5902.96|5902.26|59
1735807040000|2025-01-02 08:37:20|5903.71|5903.01|5903.46|5902.76|5904.08|5903.38|5903.08|5902.38|48
1735807050000|2025-01-02 08:37:30|5903.33|5902.63|5902.83|5902.13|5903.46|5902.76|5902.83|5902.13|32
1735807060000|2025-01-02 08:37:40|5902.71|5902.01|5902.96|5902.26|5902.96|5902.26|5902.71|5902.01|5
1735807070000|2025-01-02 08:37:50|5902.83|5902.13|5902.96|5902.26|5903.46|5902.76|5902.71|5902.01|40
1735807080000|2025-01-02 08:38:00|5902.71|5902.01|5902.96|5902.26|5902.96|5902.26|5902.33|5901.63|38
1735807090000|2025-01-02 08:38:10|5903.21|5902.51|5902.83|5902.13|5903.21|5902.51|5902.33|5901.63|20
1735807100000|2025-01-02 08:38:20|5902.71|5902.01|5902.71|5902.01|5902.83|5902.13|5902.58|5901.88|1
1735807110000|2025-01-02 08:38:30|5902.96|5902.26|5903.46|5902.76|5903.46|5902.76|5902.71|5902.01|70
1735807120000|2025-01-02 08:38:40|5903.33|5902.63|5903.71|5903.01|5903.71|5903.01|5902.96|5902.26|38
1735807130000|2025-01-02 08:38:50|5903.96|5903.26|5903.83|5903.13|5903.96|5903.26|5903.71|5903.01|54
1735807140000|2025-01-02 08:39:00|5903.96|5903.26|5906.21|5905.51|5906.46|5905.76|5903.96|5903.26|158
1735807150000|2025-01-02 08:39:10|5905.71|5905.01|5905.08|5904.38|5905.96|5905.26|5904.96|5904.26|117
1735807160000|2025-01-02 08:39:20|5904.96|5904.26|5904.33|5903.63|5905.33|5904.63|5904.33|5903.63|32
1735807170000|2025-01-02 08:39:30|5904.21|5903.51|5903.96|5903.26|5904.21|5903.51|5903.71|5903.01|28
1735807180000|2025-01-02 08:39:40|5903.71|5903.01|5902.96|5902.26|5904.08|5903.38|5902.96|5902.26|35
1735807190000|2025-01-02 08:39:50|5902.71|5902.01|5902.46|5901.76|5902.96|5902.26|5902.21|5901.51|45
1735807200000|2025-01-02 08:40:00|5902.58|5901.88|5903.46|5902.76|5903.46|5902.76|5902.33|5901.63|49
1735807210000|2025-01-02 08:40:10|5903.33|5902.63|5903.33|5902.63|5903.46|5902.76|5903.08|5902.38|14
1735807220000|2025-01-02 08:40:20|5903.46|5902.76|5903.96|5903.26|5904.08|5903.38|5903.46|5902.76|48
1735807230000|2025-01-02 08:40:30|5904.21|5903.51|5904.71|5904.01|5904.83|5904.13|5904.21|5903.51|62
1735807240000|2025-01-02 08:40:40|5904.83|5904.13|5905.96|5905.26|5905.96|5905.26|5904.71|5904.01|55
1735807250000|2025-01-02 08:40:50|5905.71|5905.01|5905.21|5904.51|5905.71|5905.01|5904.96|5904.26|38
1735807260000|2025-01-02 08:41:00|5905.33|5904.63|5905.96|5905.26|5906.46|5905.76|5905.33|5904.63|75
1735807270000|2025-01-02 08:41:10|5906.08|5905.38|5905.46|5904.76|5906.08|5905.38|5905.46|5904.76|13
1735807280000|2025-01-02 08:41:20|5905.08|5904.38|5904.83|5904.13|5905.21|5904.51|5904.71|5904.01|48
1735807290000|2025-01-02 08:41:30|5904.96|5904.26|5904.33|5903.63|5904.96|5904.26|5904.21|5903.51|10
1735807300000|2025-01-02 08:41:40|5904.46|5903.76|5904.96|5904.26|5905.08|5904.38|5904.33|5903.63|13
1735807310000|2025-01-02 08:41:50|5905.08|5904.38|5905.46|5904.76|5905.46|5904.76|5904.96|5904.26|8
1735807320000|2025-01-02 08:42:00|5905.71|5905.01|5907.08|5906.38|5907.21|5906.51|5905.58|5904.88|60
1735807330000|2025-01-02 08:42:10|5906.96|5906.26|5906.71|5906.01|5907.08|5906.38|5906.21|5905.51|56
1735807340000|2025-01-02 08:42:20|5906.83|5906.13|5908.33|5907.63|5908.33|5907.63|5906.83|5906.13|108
1735807350000|2025-01-02 08:42:30|5908.46|5907.76|5908.21|5907.51|5908.71|5908.01|5907.96|5907.26|111
1735807360000|2025-01-02 08:42:40|5908.46|5907.76|5909.21|5908.51|5909.21|5908.51|5908.46|5907.76|62
1735807370000|2025-01-02 08:42:50|5909.08|5908.38|5908.46|5907.76|5909.08|5908.38|5908.46|5907.76|37
1735807380000|2025-01-02 08:43:00|5908.71|5908.01|5908.58|5907.88|5908.71|5908.01|5908.46|5907.76|19
1735807390000|2025-01-02 08:43:10|5908.71|5908.01|5907.96|5907.26|5908.71|5908.01|5907.71|5907.01|53
1735807400000|2025-01-02 08:43:20|5907.83|5907.13|5907.83|5907.13|5907.83|5907.13|5907.71|5907.01|13
1735807410000|2025-01-02 08:43:30|5907.58|5906.88|5907.21|5906.51|5907.83|5907.13|5907.08|5906.38|21
1735807420000|2025-01-02 08:43:40|5907.08|5906.38|5907.21|5906.51|5907.21|5906.51|5906.83|5906.13|13
1735807430000|2025-01-02 08:43:50|5907.33|5906.63|5906.08|5905.38|5907.46|5906.76|5906.08|5905.38|15
1735807440000|2025-01-02 08:44:00|5906.21|5905.51|5905.21|5904.51|5906.21|5905.51|5905.08|5904.38|44
1735807450000|2025-01-02 08:44:10|5905.08|5904.38|5905.46|5904.76|5905.71|5905.01|5905.08|5904.38|49
1735807460000|2025-01-02 08:44:20|5905.71|5905.01|5905.21|5904.51|5906.21|5905.51|5905.21|5904.51|77
1735807470000|2025-01-02 08:44:30|5904.96|5904.26|5904.46|5903.76|5905.21|5904.51|5904.46|5903.76|60
1735807480000|2025-01-02 08:44:40|5904.71|5904.01|5904.33|5903.63|5904.71|5904.01|5903.96|5903.26|76
1735807490000|2025-01-02 08:44:50|5904.46|5903.76|5904.58|5903.88|5904.83|5904.13|5903.96|5903.26|55
1735807500000|2025-01-02 08:45:00|5904.71|5904.01|5903.33|5902.63|5904.71|5904.01|5903.33|5902.63|35
1735807510000|2025-01-02 08:45:10|5903.21|5902.51|5902.96|5902.26|5903.33|5902.63|5902.21|5901.51|82
1735807520000|2025-01-02 08:45:20|5902.83|5902.13|5903.46|5902.76|5903.58|5902.88|5902.83|5902.13|146
1735807530000|2025-01-02 08:45:30|5903.71|5903.01|5903.96|5903.26|5904.58|5903.88|5903.71|5903.01|44
1735807540000|2025-01-02 08:45:40|5904.08|5903.38|5903.71|5903.01|5904.21|5903.51|5903.58|5902.88|13
1735807550000|2025-01-02 08:45:50|5903.96|5903.26|5904.46|5903.76|5904.58|5903.88|5903.71|5903.01|19
1735807560000|2025-01-02 08:46:00|5904.08|5903.38|5905.21|5904.51|5905.21|5904.51|5904.08|5903.38|51
1735807570000|2025-01-02 08:46:10|5905.08|5904.38|5905.96|5905.26|5905.96|5905.26|5904.96|5904.26|43
1735807580000|2025-01-02 08:46:20|5906.08|5905.38|5906.71|5906.01|5906.96|5906.26|5905.96|5905.26|103
1735807590000|2025-01-02 08:46:30|5906.46|5905.76|5906.96|5906.26|5907.21|5906.51|5906.46|5905.76|34
1735807600000|2025-01-02 08:46:40|5907.08|5906.38|5908.83|5908.13|5908.83|5908.13|5907.08|5906.38|70
1735807610000|2025-01-02 08:46:50|5908.96|5908.26|5908.96|5908.26|5908.96|5908.26|5908.46|5907.76|48
1735807620000|2025-01-02 08:47:00|5909.08|5908.38|5908.83|5908.13|5909.08|5908.38|5908.58|5907.88|53
1735807630000|2025-01-02 08:47:10|5908.71|5908.01|5909.96|5909.26|5910.71|5910.01|5908.71|5908.01|153
1735807640000|2025-01-02 08:47:20|5910.08|5909.38|5910.08|5909.38|5910.46|5909.76|5909.96|5909.26|53
1735807650000|2025-01-02 08:47:30|5909.96|5909.26|5909.21|5908.51|5909.96|5909.26|5909.21|5908.51|74
1735807660000|2025-01-02 08:47:40|5909.33|5908.63|5908.71|5908.01|5909.58|5908.88|5908.71|5908.01|80
1735807670000|2025-01-02 08:47:50|5908.83|5908.13|5908.46|5907.76|5908.83|5908.13|5908.08|5907.38|30
1735807680000|2025-01-02 08:48:00|5908.33|5907.63|5909.08|5908.38|5909.08|5908.38|5908.21|5907.51|47
1735807690000|2025-01-02 08:48:10|5909.21|5908.51|5909.46|5908.76|5909.71|5909.01|5908.96|5908.26|70
1735807700000|2025-01-02 08:48:20|5909.71|5909.01|5910.46|5909.76|5910.46|5909.76|5909.46|5908.76|76
1735807710000|2025-01-02 08:48:30|5910.58|5909.88|5911.21|5910.51|5911.21|5910.51|5910.46|5909.76|75
1735807720000|2025-01-02 08:48:40|5910.96|5910.26|5910.08|5909.38|5911.08|5910.38|5910.08|5909.38|50
1735807730000|2025-01-02 08:48:50|5910.21|5909.51|5909.08|5908.38|5910.21|5909.51|5908.96|5908.26|20
1735807740000|2025-01-02 08:49:00|5908.96|5908.26|5909.46|5908.76|5909.46|5908.76|5908.96|5908.26|21
1735807750000|2025-01-02 08:49:10|5909.71|5909.01|5909.08|5908.38|5909.71|5909.01|5908.96|5908.26|38
1735807760000|2025-01-02 08:49:20|5909.21|5908.51|5908.96|5908.26|5909.58|5908.88|5908.83|5908.13|20
1735807770000|2025-01-02 08:49:30|5908.83|5908.13|5908.58|5907.88|5909.08|5908.38|5908.21|5907.51|17
1735807780000|2025-01-02 08:49:40|5908.71|5908.01|5908.46|5907.76|5908.71|5908.01|5907.83|5907.13|56
1735807790000|2025-01-02 08:49:50|5909.08|5908.38|5908.83|5908.13|5909.08|5908.38|5908.33|5907.63|45
1735807800000|2025-01-02 08:50:00|5908.96|5908.26|5908.96|5908.26|5908.96|5908.26|5908.71|5908.01|26
1735807810000|2025-01-02 08:50:10|5909.21|5908.51|5909.71|5909.01|5909.83|5909.13|5909.21|5908.51|66
1735807820000|2025-01-02 08:50:20|5909.58|5908.88|5908.96|5908.26|5909.58|5908.88|5908.83|5908.13|20
1735807830000|2025-01-02 08:50:30|5908.83|5908.13|5909.96|5909.26|5909.96|5909.26|5908.83|5908.13|27
1735807840000|2025-01-02 08:50:40|5910.08|5909.38|5909.08|5908.38|5910.08|5909.38|5909.08|5908.38|24
1735807850000|2025-01-02 08:50:50|5908.96|5908.26|5908.71|5908.01|5909.08|5908.38|5908.58|5907.88|6
1735807860000|2025-01-02 08:51:00|5908.58|5907.88|5908.08|5907.38|5908.83|5908.13|5907.83|5907.13|28
1735807870000|2025-01-02 08:51:10|5908.21|5907.51|5908.21|5907.51|5908.58|5907.88|5907.96|5907.26|9
1735807880000|2025-01-02 08:51:20|5908.08|5907.38|5907.71|5907.01|5908.08|5907.38|5907.33|5906.63|43
1735807890000|2025-01-02 08:51:30|5907.58|5906.88|5908.21|5907.51|5908.46|5907.76|5907.58|5906.88|37
1735807900000|2025-01-02 08:51:40|5908.33|5907.63|5908.46|5907.76|5908.83|5908.13|5908.33|5907.63|38
1735807910000|2025-01-02 08:51:50|5908.58|5907.88|5907.96|5907.26|5909.08|5908.38|5907.96|5907.26|66
1735807920000|2025-01-02 08:52:00|5907.46|5906.76|5907.96|5907.26|5907.96|5907.26|5907.46|5906.76|38
1735807930000|2025-01-02 08:52:10|5908.08|5907.38|5907.83|5907.13|5908.21|5907.51|5907.46|5906.76|37
1735807940000|2025-01-02 08:52:20|5907.96|5907.26|5907.46|5906.76|5908.21|5907.51|5907.46|5906.76|17
1735807950000|2025-01-02 08:52:30|5907.58|5906.88|5908.21|5907.51|5908.46|5907.76|5907.58|5906.88|28
1735807960000|2025-01-02 08:52:40|5907.83|5907.13|5907.71|5907.01|5908.33|5907.63|5907.46|5906.76|28
1735807970000|2025-01-02 08:52:50|5907.83|5907.13|5907.96|5907.26|5908.08|5907.38|5907.71|5907.01|8
1735807980000|2025-01-02 08:53:00|5908.08|5907.38|5907.71|5907.01|5908.21|5907.51|5907.71|5907.01|5
1735807990000|2025-01-02 08:53:10|5907.58|5906.88|5907.71|5907.01|5907.71|5907.01|5907.21|5906.51|42
1735808000000|2025-01-02 08:53:20|5907.83|5907.13|5905.96|5905.26|5907.83|5907.13|5905.96|5905.26|26
1735808010000|2025-01-02 08:53:30|5906.08|5905.38|5905.96|5905.26|5906.46|5905.76|5905.96|5905.26|16
1735808020000|2025-01-02 08:53:40|5906.08|5905.38|5906.58|5905.88|5906.58|5905.88|5906.08|5905.38|12
1735808030000|2025-01-02 08:53:50|5906.46|5905.76|5906.58|5905.88|5906.71|5906.01|5906.46|5905.76|9
1735808040000|2025-01-02 08:54:00|5906.71|5906.01|5906.21|5905.51|5906.71|5906.01|5905.96|5905.26|33
1735808050000|2025-01-02 08:54:10|5906.08|5905.38|5905.96|5905.26|5906.21|5905.51|5905.96|5905.26|7
1735808060000|2025-01-02 08:54:20|5906.46|5905.76|5906.71|5906.01|5906.71|5906.01|5906.08|5905.38|33
1735808070000|2025-01-02 08:54:30|5906.58|5905.88|5906.71|5906.01|5907.08|5906.38|5906.46|5905.76|15
1735808080000|2025-01-02 08:54:40|5906.83|5906.13|5906.71|5906.01|5907.08|5906.38|5906.46|5905.76|12
1735808090000|2025-01-02 08:54:50|5906.83|5906.13|5906.46|5905.76|5907.21|5906.51|5906.46|5905.76|25
1735808100000|2025-01-02 08:55:00|5906.33|5905.63|5906.08|5905.38|5906.71|5906.01|5906.08|5905.38|22
1735808110000|2025-01-02 08:55:10|5906.33|5905.63|5907.21|5906.51|5907.21|5906.51|5905.96|5905.26|43
1735808120000|2025-01-02 08:55:20|5907.33|5906.63|5907.71|5907.01|5908.08|5907.38|5906.83|5906.13|37
1735808130000|2025-01-02 08:55:30|5907.83|5907.13|5908.33|5907.63|5908.33|5907.63|5907.71|5907.01|42
1735808140000|2025-01-02 08:55:40|5908.21|5907.51|5908.83|5908.13|5908.96|5908.26|5907.83|5907.13|47
1735808150000|2025-01-02 08:55:50|5908.96|5908.26|5909.71|5909.01|5909.96|5909.26|5908.83|5908.13|137
1735808160000|2025-01-02 08:56:00|5909.83|5909.13|5910.96|5910.26|5910.96|5910.26|5909.83|5909.13|88
1735808170000|2025-01-02 08:56:10|5910.83|5910.13|5910.83|5910.13|5911.08|5910.38|5910.21|5909.51|77
1735808180000|2025-01-02 08:56:20|5910.96|5910.26|5911.21|5910.51|5911.71|5911.01|5910.96|5910.26|68
1735808190000|2025-01-02 08:56:30|5911.33|5910.63|5910.71|5910.01|5911.71|5911.01|5910.46|5909.76|55
1735808200000|2025-01-02 08:56:40|5910.58|5909.88|5909.96|5909.26|5910.71|5910.01|5909.96|5909.26|77
1735808210000|2025-01-02 08:56:50|5910.33|5909.63|5910.46|5909.76|5910.46|5909.76|5910.21|5909.51|4
1735808220000|2025-01-02 08:57:00|5910.21|5909.51|5910.21|5909.51|5910.33|5909.63|5910.21|5909.51|8
1735808230000|2025-01-02 08:57:10|5910.33|5909.63|5909.71|5909.01|5910.33|5909.63|5909.21|5908.51|21
1735808240000|2025-01-02 08:57:20|5909.58|5908.88|5910.21|5909.51|5910.21|5909.51|5909.46|5908.76|15
1735808250000|2025-01-02 08:57:30|5910.33|5909.63|5910.83|5910.13|5911.08|5910.38|5910.33|5909.63|29
1735808260000|2025-01-02 08:57:40|5910.71|5910.01|5910.96|5910.26|5911.46|5910.76|5910.71|5910.01|22
1735808270000|2025-01-02 08:57:50|5910.83|5910.13|5910.21|5909.51|5910.83|5910.13|5910.08|5909.38|10
1735808280000|2025-01-02 08:58:00|5910.08|5909.38|5910.83|5910.13|5910.96|5910.26|5909.96|5909.26|6
1735808290000|2025-01-02 08:58:10|5910.96|5910.26|5911.46|5910.76|5911.46|5910.76|5910.96|5910.26|19
1735808300000|2025-01-02 08:58:20|5911.33|5910.63|5911.21|5910.51|5911.46|5910.76|5910.96|5910.26|11
1735808310000|2025-01-02 08:58:30|5911.08|5910.38|5911.71|5911.01|5911.71|5911.01|5910.96|5910.26|27
1735808320000|2025-01-02 08:58:40|5911.58|5910.88|5911.96|5911.26|5912.33|5911.63|5911.58|5910.88|34
1735808330000|2025-01-02 08:58:50|5911.71|5911.01|5911.33|5910.63|5911.71|5911.01|5911.33|5910.63|26
1735808340000|2025-01-02 08:59:00|5911.46|5910.76|5911.96|5911.26|5911.96|5911.26|5911.46|5910.76|43
1735808350000|2025-01-02 08:59:10|5911.83|5911.13|5911.46|5910.76|5911.96|5911.26|5911.46|5910.76|14
1735808360000|2025-01-02 08:59:20|5911.21|5910.51|5910.46|5909.76|5911.96|5911.26|5910.46|5909.76|43
1735808370000|2025-01-02 08:59:30|5910.58|5909.88|5909.83|5909.13|5910.58|5909.88|5909.83|5909.13|36
1735808380000|2025-01-02 08:59:40|5909.96|5909.26|5910.08|5909.38|5910.21|5909.51|5909.83|5909.13|40
1735808390000|2025-01-02 08:59:50|5910.21|5909.51|5909.96|5909.26|5910.33|5909.63|5909.83|5909.13|7
1735808400000|2025-01-02 09:00:00|5909.33|5908.63|5908.71|5908.01|5909.33|5908.63|5907.46|5906.76|128
1735808410000|2025-01-02 09:00:10|5908.83|5908.13|5907.33|5906.63|5908.83|5908.13|5907.21|5906.51|52
1735808420000|2025-01-02 09:00:20|5907.46|5906.76|5906.21|5905.51|5907.46|5906.76|5906.08|5905.38|61
1735808430000|2025-01-02 09:00:30|5906.46|5905.76|5908.21|5907.51|5908.33|5907.63|5906.46|5905.76|29
1735808440000|2025-01-02 09:00:40|5907.83|5907.13|5908.21|5907.51|5908.96|5908.26|5907.83|5907.13|95
1735808450000|2025-01-02 09:00:50|5908.46|5907.76|5908.21|5907.51|5908.58|5907.88|5906.96|5906.26|80
1735808460000|2025-01-02 09:01:00|5908.08|5907.38|5909.58|5908.88|5909.71|5909.01|5908.08|5907.38|96
1735808470000|2025-01-02 09:01:10|5909.71|5909.01|5910.33|5909.63|5910.58|5909.88|5909.71|5909.01|75
1735808480000|2025-01-02 09:01:20|5910.46|5909.76|5910.33|5909.63|5910.96|5910.26|5910.21|5909.51|83
1735808490000|2025-01-02 09:01:30|5910.46|5909.76|5911.08|5910.38|5911.08|5910.38|5910.46|5909.76|58
1735808500000|2025-01-02 09:01:40|5910.83|5910.13|5911.21|5910.51|5911.46|5910.76|5910.33|5909.63|81
1735808510000|2025-01-02 09:01:50|5911.33|5910.63|5911.21|5910.51|5911.46|5910.76|5910.71|5910.01|19
1735808520000|2025-01-02 09:02:00|5910.96|5910.26|5908.83|5908.13|5911.46|5910.76|5908.58|5907.88|70
1735808530000|2025-01-02 09:02:10|5908.96|5908.26|5908.33|5907.63|5908.96|5908.26|5907.96|5907.26|34
1735808540000|2025-01-02 09:02:20|5908.46|5907.76|5907.08|5906.38|5908.46|5907.76|5906.71|5906.01|81
1735808550000|2025-01-02 09:02:30|5907.21|5906.51|5908.46|5907.76|5908.71|5908.01|5906.58|5905.88|222
1735808560000|2025-01-02 09:02:40|5908.58|5907.88|5908.58|5907.88|5908.71|5908.01|5907.83|5907.13|105
1735808570000|2025-01-02 09:02:50|5908.71|5908.01|5908.96|5908.26|5909.08|5908.38|5908.46|5907.76|17
1735808580000|2025-01-02 09:03:00|5909.21|5908.51|5907.58|5906.88|5909.58|5908.88|5907.58|5906.88|91
1735808590000|2025-01-02 09:03:10|5907.46|5906.76|5907.71|5907.01|5908.08|5907.38|5907.21|5906.51|57
1735808600000|2025-01-02 09:03:20|5907.83|5907.13|5907.46|5906.76|5907.96|5907.26|5906.96|5906.26|48
1735808610000|2025-01-02 09:03:30|5907.58|5906.88|5907.96|5907.26|5908.08|5907.38|5907.58|5906.88|29
1735808620000|2025-01-02 09:03:40|5907.71|5907.01|5906.71|5906.01|5907.71|5907.01|5906.71|5906.01|51
1735808630000|2025-01-02 09:03:50|5906.83|5906.13|5906.96|5906.26|5907.46|5906.76|5906.71|5906.01|39
1735808640000|2025-01-02 09:04:00|5907.21|5906.51|5909.21|5908.51|5909.21|5908.51|5906.96|5906.26|40
1735808650000|2025-01-02 09:04:10|5909.33|5908.63|5909.21|5908.51|5909.33|5908.63|5908.71|5908.01|32
1735808660000|2025-01-02 09:04:20|5909.08|5908.38|5908.58|5907.88|5909.21|5908.51|5908.58|5907.88|24
1735808670000|2025-01-02 09:04:30|5908.71|5908.01|5908.71|5908.01|5908.96|5908.26|5908.21|5907.51|46
1735808680000|2025-01-02 09:04:40|5908.96|5908.26|5908.83|5908.13|5909.21|5908.51|5908.46|5907.76|29
1735808690000|2025-01-02 09:04:50|5908.96|5908.26|5908.46|5907.76|5908.96|5908.26|5908.33|5907.63|9
1735808700000|2025-01-02 09:05:00|5908.33|5907.63|5908.21|5907.51|5909.21|5908.51|5907.58|5906.88|28
1735808710000|2025-01-02 09:05:10|5908.08|5907.38|5909.58|5908.88|5909.71|5909.01|5907.96|5907.26|30
1735808720000|2025-01-02 09:05:20|5909.96|5909.26|5909.71|5909.01|5910.46|5909.76|5909.58|5908.88|35
1735808730000|2025-01-02 09:05:30|5909.83|5909.13|5909.96|5909.26|5910.21|5909.51|5909.83|5909.13|12
1735808740000|2025-01-02 09:05:40|5910.33|5909.63|5910.96|5910.26|5910.96|5910.26|5910.21|5909.51|55
1735808750000|2025-01-02 09:05:50|5911.08|5910.38|5911.58|5910.88|5911.58|5910.88|5910.96|5910.26|26
1735808760000|2025-01-02 09:06:00|5911.71|5911.01|5913.08|5912.38|5913.46|5912.76|5911.58|5910.88|140
1735808770000|2025-01-02 09:06:10|5912.96|5912.26|5912.21|5911.51|5912.96|5912.26|5911.96|5911.26|44
1735808780000|2025-01-02 09:06:20|5911.96|5911.26|5911.33|5910.63|5911.96|5911.26|5911.33|5910.63|49
1735808790000|2025-01-02 09:06:30|5911.46|5910.76|5911.21|5910.51|5911.83|5911.13|5911.21|5910.51|11
1735808800000|2025-01-02 09:06:40|5911.71|5911.01|5912.83|5912.13|5913.71|5913.01|5911.71|5911.01|224
1735808810000|2025-01-02 09:06:50|5912.71|5912.01|5912.08|5911.38|5912.71|5912.01|5911.83|5911.13|37
1735808820000|2025-01-02 09:07:00|5911.96|5911.26|5912.58|5911.88|5912.58|5911.88|5911.08|5910.38|102
1735808830000|2025-01-02 09:07:10|5912.46|5911.76|5911.71|5911.01|5912.46|5911.76|5911.58|5910.88|13
1735808840000|2025-01-02 09:07:20|5911.83|5911.13|5911.08|5910.38|5912.08|5911.38|5911.08|5910.38|25
1735808850000|2025-01-02 09:07:30|5911.21|5910.51|5911.08|5910.38|5911.21|5910.51|5910.96|5910.26|17
1735808860000|2025-01-02 09:07:40|5911.21|5910.51|5913.21|5912.51|5913.46|5912.76|5911.21|5910.51|44
1735808870000|2025-01-02 09:07:50|5913.33|5912.63|5913.08|5912.38|5913.71|5913.01|5912.96|5912.26|24
1735808880000|2025-01-02 09:08:00|5912.96|5912.26|5913.83|5913.13|5914.08|5913.38|5912.96|5912.26|85
1735808890000|2025-01-02 09:08:10|5913.71|5913.01|5913.83|5913.13|5914.08|5913.38|5913.71|5913.01|25
1735808900000|2025-01-02 09:08:20|5913.96|5913.26|5914.46|5913.76|5914.46|5913.76|5913.71|5913.01|102
1735808910000|2025-01-02 09:08:30|5914.21|5913.51|5913.83|5913.13|5914.46|5913.76|5913.83|5913.13|33
1735808920000|2025-01-02 09:08:40|5913.96|5913.26|5914.08|5913.38|5914.08|5913.38|5913.71|5913.01|28
1735808930000|2025-01-02 09:08:50|5913.96|5913.26|5913.83|5913.13|5913.96|5913.26|5913.46|5912.76|42
1735808940000|2025-01-02 09:09:00|5913.71|5913.01|5914.21|5913.51|5914.21|5913.51|5913.58|5912.88|8
1735808950000|2025-01-02 09:09:10|5914.08|5913.38|5913.83|5913.13|5914.21|5913.51|5913.83|5913.13|18
1735808960000|2025-01-02 09:09:20|5913.96|5913.26|5914.46|5913.76|5914.46|5913.76|5913.83|5913.13|17
1735808970000|2025-01-02 09:09:30|5914.58|5913.88|5914.46|5913.76|5914.71|5914.01|5914.21|5913.51|8
1735808980000|2025-01-02 09:09:40|5914.33|5913.63|5914.21|5913.51|5914.46|5913.76|5914.21|5913.51|12
1735808990000|2025-01-02 09:09:50|5914.33|5913.63|5913.96|5913.26|5914.33|5913.63|5913.96|5913.26|27
1735809000000|2025-01-02 09:10:00|5914.08|5913.38|5914.46|5913.76|5914.46|5913.76|5913.46|5912.76|86
1735809010000|2025-01-02 09:10:10|5914.58|5913.88|5913.96|5913.26|5914.71|5914.01|5913.96|5913.26|50
1735809020000|2025-01-02 09:10:20|5913.83|5913.13|5914.46|5913.76|5914.58|5913.88|5913.83|5913.13|17
1735809030000|2025-01-02 09:10:30|5914.58|5913.88|5914.58|5913.88|5914.71|5914.01|5914.46|5913.76|14
1735809040000|2025-01-02 09:10:40|5914.71|5914.01|5915.21|5914.51|5915.46|5914.76|5914.71|5914.01|83
1735809050000|2025-01-02 09:10:50|5915.33|5914.63|5915.96|5915.26|5915.96|5915.26|5915.21|5914.51|56
1735809060000|2025-01-02 09:11:00|5915.71|5915.01|5915.21|5914.51|5915.71|5915.01|5914.58|5913.88|58
1735809070000|2025-01-02 09:11:10|5915.46|5914.76|5915.46|5914.76|5915.46|5914.76|5915.21|5914.51|6
1735809080000|2025-01-02 09:11:20|||||||||12
1735809090000|2025-01-02 09:11:30|5915.33|5914.63|5915.21|5914.51|5916.21|5915.51|5915.08|5914.38|154
1735809100000|2025-01-02 09:11:40|5915.33|5914.63|5915.46|5914.76|5915.46|5914.76|5914.96|5914.26|47
1735809110000|2025-01-02 09:11:50|5915.58|5914.88|5915.96|5915.26|5916.21|5915.51|5915.58|5914.88|12
1735809120000|2025-01-02 09:12:00|5916.08|5915.38|5916.46|5915.76|5916.46|5915.76|5915.96|5915.26|16
1735809130000|2025-01-02 09:12:10|5916.21|5915.51|5916.46|5915.76|5916.46|5915.76|5916.21|5915.51|61
1735809140000|2025-01-02 09:12:20|5916.71|5916.01|5916.46|5915.76|5916.71|5916.01|5916.21|5915.51|29
1735809150000|2025-01-02 09:12:30|5916.58|5915.88|5915.96|5915.26|5916.71|5916.01|5915.71|5915.01|45
1735809160000|2025-01-02 09:12:40|5915.83|5915.13|5915.46|5914.76|5915.96|5915.26|5915.33|5914.63|64
1735809170000|2025-01-02 09:12:50|5915.71|5915.01|5915.71|5915.01|5915.96|5915.26|5915.46|5914.76|21
1735809180000|2025-01-02 09:13:00|5915.58|5914.88|5914.58|5913.88|5915.58|5914.88|5914.58|5913.88|152
1735809190000|2025-01-02 09:13:10|5914.46|5913.76|5914.46|5913.76|5914.83|5914.13|5913.96|5913.26|35
1735809200000|2025-01-02 09:13:20|5914.58|5913.88|5914.46|5913.76|5914.96|5914.26|5914.46|5913.76|21
1735809210000|2025-01-02 09:13:30|5914.58|5913.88|5915.71|5915.01|5915.71|5915.01|5914.46|5913.76|106
1735809220000|2025-01-02 09:13:40|5915.83|5915.13|5915.46|5914.76|5916.21|5915.51|5915.46|5914.76|66
1735809230000|2025-01-02 09:13:50|5915.58|5914.88|5915.46|5914.76|5916.08|5915.38|5915.21|5914.51|27
1735809240000|2025-01-02 09:14:00|5915.33|5914.63|5915.58|5914.88|5915.71|5915.01|5915.33|5914.63|13
1735809250000|2025-01-02 09:14:10|5915.33|5914.63|5915.21|5914.51|5915.46|5914.76|5915.21|5914.51|16
1735809260000|2025-01-02 09:14:20|5915.33|5914.63|5915.71|5915.01|5915.71|5915.01|5915.21|5914.51|11
1735809270000|2025-01-02 09:14:30|5915.58|5914.88|5915.71|5915.01|5915.83|5915.13|5915.58|5914.88|11
1735809280000|2025-01-02 09:14:40|5915.96|5915.26|5915.71|5915.01|5915.96|5915.26|5915.71|5915.01|18
1735809290000|2025-01-02 09:14:50|5915.83|5915.13|5915.83|5915.13|5916.08|5915.38|5915.71|5915.01|27
1735809300000|2025-01-02 09:15:00|5915.71|5915.01|5915.96|5915.26|5916.33|5915.63|5915.71|5915.01|18
1735809310000|2025-01-02 09:15:10|5915.71|5915.01|5915.46|5914.76|5915.83|5915.13|5915.21|5914.51|22
1735809320000|2025-01-02 09:15:20|5915.58|5914.88|5914.58|5913.88|5915.58|5914.88|5914.46|5913.76|20
1735809330000|2025-01-02 09:15:30|5914.33|5913.63|5914.46|5913.76|5914.46|5913.76|5914.21|5913.51|7
1735809340000|2025-01-02 09:15:40|5914.71|5914.01|5914.71|5914.01|5914.71|5914.01|5914.71|5914.01|8
1735809350000|2025-01-02 09:15:50|5914.96|5914.26|5917.21|5916.51|5917.21|5916.51|5914.96|5914.26|190
1735809360000|2025-01-02 09:16:00|5917.33|5916.63|5917.46|5916.76|5917.71|5917.01|5916.96|5916.26|109
1735809370000|2025-01-02 09:16:10|5917.58|5916.88|5917.08|5916.38|5917.71|5917.01|5916.96|5916.26|43
1735809380000|2025-01-02 09:16:20|5917.21|5916.51|5917.21|5916.51|5917.21|5916.51|5916.96|5916.26|36
1735809390000|2025-01-02 09:16:30|5917.46|5916.76|5916.96|5916.26|5917.46|5916.76|5916.96|5916.26|15
1735809400000|2025-01-02 09:16:40|5916.83|5916.13|5917.08|5916.38|5917.21|5916.51|5916.83|5916.13|5
1735809410000|2025-01-02 09:16:50|5917.21|5916.51|5917.21|5916.51|5917.21|5916.51|5917.08|5916.38|0
1735809420000|2025-01-02 09:17:00|5917.08|5916.38|5917.33|5916.63|5917.46|5916.76|5916.96|5916.26|16
1735809430000|2025-01-02 09:17:10|5917.46|5916.76|5917.08|5916.38|5917.71|5917.01|5917.08|5916.38|43
1735809440000|2025-01-02 09:17:20|5916.96|5916.26|5916.96|5916.26|5917.08|5916.38|5916.71|5916.01|29
1735809450000|2025-01-02 09:17:30|5916.83|5916.13|5917.21|5916.51|5917.21|5916.51|5916.71|5916.01|20
1735809460000|2025-01-02 09:17:40|5917.33|5916.63|5917.21|5916.51|5917.33|5916.63|5917.21|5916.51|9
1735809470000|2025-01-02 09:17:50|5917.33|5916.63|5917.21|5916.51|5917.46|5916.76|5917.21|5916.51|17
1735809480000|2025-01-02 09:18:00|5917.33|5916.63|5916.96|5916.26|5917.33|5916.63|5916.96|5916.26|9
1735809490000|2025-01-02 09:18:10|5917.21|5916.51|5916.71|5916.01|5917.33|5916.63|5916.71|5916.01|84
1735809500000|2025-01-02 09:18:20|5916.46|5915.76|5916.58|5915.88|5916.71|5916.01|5916.08|5915.38|26
1735809510000|2025-01-02 09:18:30|5916.71|5916.01|5916.46|5915.76|5916.96|5916.26|5916.21|5915.51|45
1735809520000|2025-01-02 09:18:40|5916.58|5915.88|5916.71|5916.01|5916.96|5916.26|5916.46|5915.76|34
1735809530000|2025-01-02 09:18:50|5916.83|5916.13|5916.58|5915.88|5916.96|5916.26|5916.46|5915.76|16
1735809540000|2025-01-02 09:19:00|5916.71|5916.01|5916.58|5915.88|5916.96|5916.26|5916.46|5915.76|25
1735809550000|2025-01-02 09:19:10|5916.71|5916.01|5916.96|5916.26|5916.96|5916.26|5916.58|5915.88|10
1735809560000|2025-01-02 09:19:20|5916.83|5916.13|5916.96|5916.26|5917.21|5916.51|5916.83|5916.13|3
1735809570000|2025-01-02 09:19:30|5917.08|5916.38|5916.83|5916.13|5917.21|5916.51|5916.71|5916.01|20
1735809580000|2025-01-02 09:19:40|5916.71|5916.01|5916.71|5916.01|5916.96|5916.26|5916.46|5915.76|34
1735809590000|2025-01-02 09:19:50|5916.83|5916.13|5916.71|5916.01|5916.96|5916.26|5916.71|5916.01|21
1735809600000|2025-01-02 09:20:00|5916.96|5916.26|5916.83|5916.13|5916.96|5916.26|5916.58|5915.88|11
1735809610000|2025-01-02 09:20:10|5916.71|5916.01|5916.33|5915.63|5916.71|5916.01|5916.21|5915.51|15
1735809620000|2025-01-02 09:20:20|5916.21|5915.51|5915.96|5915.26|5916.46|5915.76|5915.58|5914.88|116
1735809630000|2025-01-02 09:20:30|5915.83|5915.13|5915.71|5915.01|5915.83|5915.13|5915.46|5914.76|10
1735809640000|2025-01-02 09:20:40|5915.83|5915.13|5916.21|5915.51|5916.21|5915.51|5915.83|5915.13|20
1735809650000|2025-01-02 09:20:50|5916.33|5915.63|5916.21|5915.51|5916.46|5915.76|5916.21|5915.51|3
1735809660000|2025-01-02 09:21:00|5916.33|5915.63|5916.08|5915.38|5916.46|5915.76|5915.58|5914.88|26
1735809670000|2025-01-02 09:21:10|5916.21|5915.51|5915.96|5915.26|5916.21|5915.51|5915.96|5915.26|5
1735809680000|2025-01-02 09:21:20|5916.08|5915.38|5916.08|5915.38|5916.08|5915.38|5915.96|5915.26|7
1735809690000|2025-01-02 09:21:30|5915.96|5915.26|5915.21|5914.51|5915.96|5915.26|5915.21|5914.51|31
1735809700000|2025-01-02 09:21:40|5914.96|5914.26|5914.71|5914.01|5915.08|5914.38|5914.71|5914.01|22
1735809710000|2025-01-02 09:21:50|5914.96|5914.26|5913.96|5913.26|5915.08|5914.38|5913.71|5913.01|48
1735809720000|2025-01-02 09:22:00|5914.46|5913.76|5914.96|5914.26|5914.96|5914.26|5914.46|5913.76|36
1735809730000|2025-01-02 09:22:10|5915.21|5914.51|5915.21|5914.51|5915.46|5914.76|5915.21|5914.51|9
1735809740000|2025-01-02 09:22:20|5915.33|5914.63|5914.71|5914.01|5915.33|5914.63|5914.33|5913.63|32
1735809750000|2025-01-02 09:22:30|5914.96|5914.26|5915.33|5914.63|5915.33|5914.63|5914.96|5914.26|13
1735809760000|2025-01-02 09:22:40|5915.21|5914.51|5914.83|5914.13|5915.21|5914.51|5914.71|5914.01|14
1735809770000|2025-01-02 09:22:50|5914.96|5914.26|5915.58|5914.88|5915.58|5914.88|5914.96|5914.26|12
1735809780000|2025-01-02 09:23:00|5915.96|5915.26|5916.46|5915.76|5916.46|5915.76|5915.96|5915.26|18
1735809790000|2025-01-02 09:23:10|||||||||1
1735809800000|2025-01-02 09:23:20|5916.33|5915.63|5915.46|5914.76|5916.33|5915.63|5915.21|5914.51|27
1735809810000|2025-01-02 09:23:30|5915.71|5915.01|5915.96|5915.26|5916.21|5915.51|5915.46|5914.76|54
1735809820000|2025-01-02 09:23:40|5915.58|5914.88|5915.46|5914.76|5915.71|5915.01|5915.46|5914.76|15
1735809830000|2025-01-02 09:23:50|5915.71|5915.01|5916.21|5915.51|5916.21|5915.51|5915.46|5914.76|6
1735809840000|2025-01-02 09:24:00|5916.08|5915.38|5915.96|5915.26|5916.21|5915.51|5915.71|5915.01|17
1735809850000|2025-01-02 09:24:10|5916.08|5915.38|5916.33|5915.63|5916.33|5915.63|5916.08|5915.38|9
1735809860000|2025-01-02 09:24:20|5916.21|5915.51|5916.21|5915.51|5916.21|5915.51|5916.08|5915.38|5
1735809870000|2025-01-02 09:24:30|5916.08|5915.38|5916.46|5915.76|5916.46|5915.76|5915.96|5915.26|2
1735809880000|2025-01-02 09:24:40|5916.33|5915.63|5916.71|5916.01|5916.71|5916.01|5916.21|5915.51|12
1735809890000|2025-01-02 09:24:50|5916.58|5915.88|5916.96|5916.26|5916.96|5916.26|5916.21|5915.51|24
1735809900000|2025-01-02 09:25:00|5916.71|5916.01|5916.33|5915.63|5916.83|5916.13|5916.21|5915.51|27
1735809910000|2025-01-02 09:25:10|5916.46|5915.76|5916.33|5915.63|5916.46|5915.76|5916.08|5915.38|45
1735809920000|2025-01-02 09:25:20|5916.21|5915.51|5915.71|5915.01|5916.33|5915.63|5915.46|5914.76|21
1735809930000|2025-01-02 09:25:30|5915.21|5914.51|5915.21|5914.51|5915.71|5915.01|5915.08|5914.38|34
1735809940000|2025-01-02 09:25:40|5915.08|5914.38|5915.58|5914.88|5915.71|5915.01|5914.83|5914.13|41
1735809950000|2025-01-02 09:25:50|5915.46|5914.76|5915.46|5914.76|5915.58|5914.88|5915.46|5914.76|24
1735809960000|2025-01-02 09:26:00|5915.58|5914.88|5915.96|5915.26|5916.21|5915.51|5915.08|5914.38|126
1735809970000|2025-01-02 09:26:10|5915.83|5915.13|5915.21|5914.51|5915.96|5915.26|5915.21|5914.51|52
1735809980000|2025-01-02 09:26:20|5915.33|5914.63|5914.46|5913.76|5915.58|5914.88|5914.33|5913.63|43
1735809990000|2025-01-02 09:26:30|5914.33|5913.63|5914.96|5914.26|5914.96|5914.26|5914.33|5913.63|10
1735810000000|2025-01-02 09:26:40|5914.83|5914.13|5914.58|5913.88|5914.83|5914.13|5914.21|5913.51|12
1735810010000|2025-01-02 09:26:50|5914.46|5913.76|5914.08|5913.38|5914.71|5914.01|5914.08|5913.38|12
1735810020000|2025-01-02 09:27:00|5914.21|5913.51|5914.08|5913.38|5914.33|5913.63|5914.08|5913.38|8
1735810030000|2025-01-02 09:27:10|5913.96|5913.26|5913.83|5913.13|5913.96|5913.26|5913.71|5913.01|23
1735810040000|2025-01-02 09:27:20|5913.71|5913.01|5913.46|5912.76|5914.08|5913.38|5913.46|5912.76|35
1735810050000|2025-01-02 09:27:30|5913.21|5912.51|5912.96|5912.26|5913.21|5912.51|5912.83|5912.13|52
1735810060000|2025-01-02 09:27:40|5913.21|5912.51|5913.21|5912.51|5913.21|5912.51|5913.21|5912.51|13
1735810070000|2025-01-02 09:27:50|5913.08|5912.38|5913.08|5912.38|5913.21|5912.51|5912.96|5912.26|15
1735810080000|2025-01-02 09:28:00|5913.21|5912.51|5914.83|5914.13|5915.21|5914.51|5913.21|5912.51|51
1735810090000|2025-01-02 09:28:10|5914.71|5914.01|5914.96|5914.26|5914.96|5914.26|5914.71|5914.01|5
1735810100000|2025-01-02 09:28:20|5914.83|5914.13|5914.46|5913.76|5914.83|5914.13|5914.21|5913.51|18
1735810110000|2025-01-02 09:28:30|5914.33|5913.63|5914.46|5913.76|5914.46|5913.76|5914.21|5913.51|8
1735810120000|2025-01-02 09:28:40|5914.33|5913.63|5914.33|5913.63|5914.58|5913.88|5914.08|5913.38|20
1735810130000|2025-01-02 09:28:50|5914.46|5913.76|5914.46|5913.76|5914.46|5913.76|5913.83|5913.13|14
1735810140000|2025-01-02 09:29:00|5914.58|5913.88|5914.71|5914.01|5914.71|5914.01|5914.33|5913.63|20
1735810150000|2025-01-02 09:29:10|5914.58|5913.88|5914.71|5914.01|5914.71|5914.01|5914.33|5913.63|13
1735810160000|2025-01-02 09:29:20|5915.08|5914.38|5915.21|5914.51|5915.33|5914.63|5914.96|5914.26|8
1735810170000|2025-01-02 09:29:30|5915.08|5914.38|5914.58|5913.88|5915.08|5914.38|5914.58|5913.88|2
1735810180000|2025-01-02 09:29:40|5914.46|5913.76|5915.71|5915.01|5915.71|5915.01|5914.46|5913.76|27
1735810190000|2025-01-02 09:29:50|5915.46|5914.76|5915.58|5914.88|5915.71|5915.01|5915.46|5914.76|5
1735810200000|2025-01-02 09:30:00|5915.71|5915.01|5915.71|5915.01|5916.21|5915.51|5915.33|5914.63|25
1735810210000|2025-01-02 09:30:10|5915.58|5914.88|5915.71|5915.01|5915.71|5915.01|5915.46|5914.76|13
1735810220000|2025-01-02 09:30:20|5915.58|5914.88|5915.96|5915.26|5915.96|5915.26|5915.46|5914.76|20
1735810230000|2025-01-02 09:30:30|5915.83|5915.13|5915.71|5915.01|5915.83|5915.13|5915.46|5914.76|12
1735810240000|2025-01-02 09:30:40|5915.58|5914.88|5915.71|5915.01|5915.83|5915.13|5915.33|5914.63|17
1735810250000|2025-01-02 09:30:50|5915.83|5915.13|5915.08|5914.38|5915.96|5915.26|5915.08|5914.38|19
1735810260000|2025-01-02 09:31:00|5914.96|5914.26|5915.21|5914.51|5915.21|5914.51|5914.46|5913.76|26
1735810270000|2025-01-02 09:31:10|5915.33|5914.63|5914.71|5914.01|5915.46|5914.76|5914.71|5914.01|34
1735810280000|2025-01-02 09:31:20|5914.58|5913.88|5914.46|5913.76|5914.71|5914.01|5914.46|5913.76|7
1735810290000|2025-01-02 09:31:30|5914.21|5913.51|5913.83|5913.13|5914.21|5913.51|5913.83|5913.13|21
1735810300000|2025-01-02 09:31:40|5913.96|5913.26|5914.21|5913.51|5914.33|5913.63|5913.83|5913.13|15
1735810310000|2025-01-02 09:31:50|5914.46|5913.76|5914.46|5913.76|5914.46|5913.76|5914.33|5913.63|38
1735810320000|2025-01-02 09:32:00|5914.33|5913.63|5915.71|5915.01|5915.71|5915.01|5914.33|5913.63|26
1735810330000|2025-01-02 09:32:10|5915.96|5915.26|5915.71|5915.01|5916.21|5915.51|5915.71|5915.01|48
1735810340000|2025-01-02 09:32:20|5915.46|5914.76|5915.33|5914.63|5915.46|5914.76|5915.21|5914.51|12
1735810350000|2025-01-02 09:32:30|5915.46|5914.76|5915.96|5915.26|5915.96|5915.26|5915.46|5914.76|54
1735810360000|2025-01-02 09:32:40|5916.08|5915.38|5916.71|5916.01|5916.71|5916.01|5916.08|5915.38|49
1735810370000|2025-01-02 09:32:50|5916.58|5915.88|5915.83|5915.13|5916.58|5915.88|5915.58|5914.88|32
1735810380000|2025-01-02 09:33:00|5915.96|5915.26|5916.58|5915.88|5916.96|5916.26|5915.96|5915.26|45
1735810390000|2025-01-02 09:33:10|5916.46|5915.76|5916.71|5916.01|5916.96|5916.26|5916.46|5915.76|10
1735810400000|2025-01-02 09:33:20|5916.58|5915.88|5915.46|5914.76|5916.58|5915.88|5915.21|5914.51|25
1735810410000|2025-01-02 09:33:30|5915.33|5914.63|5915.96|5915.26|5915.96|5915.26|5915.21|5914.51|12
1735810420000|2025-01-02 09:33:40|5915.83|5915.13|5915.71|5915.01|5915.83|5915.13|5915.71|5915.01|2
1735810430000|2025-01-02 09:33:50|5915.83|5915.13|5915.96|5915.26|5915.96|5915.26|5915.58|5914.88|9
1735810440000|2025-01-02 09:34:00|5915.83|5915.13|5915.46|5914.76|5915.83|5915.13|5915.21|5914.51|24
1735810450000|2025-01-02 09:34:10|5915.21|5914.51|5915.08|5914.38|5915.21|5914.51|5914.96|5914.26|34
1735810460000|2025-01-02 09:34:20|5915.21|5914.51|5914.83|5914.13|5915.21|5914.51|5914.46|5913.76|37
1735810470000|2025-01-02 09:34:30|5914.96|5914.26|5914.96|5914.26|5914.96|5914.26|5914.83|5914.13|2
1735810480000|2025-01-02 09:34:40|5915.08|5914.38|5914.96|5914.26|5915.08|5914.38|5914.96|5914.26|4
1735810490000|2025-01-02 09:34:50|5915.08|5914.38|5915.58|5914.88|5915.58|5914.88|5915.08|5914.38|11
1735810500000|2025-01-02 09:35:00|5915.71|5915.01|5915.83|5915.13|5916.33|5915.63|5915.71|5915.01|33
1735810510000|2025-01-02 09:35:10|5915.96|5915.26|5915.71|5915.01|5915.96|5915.26|5915.71|5915.01|17
1735810520000|2025-01-02 09:35:20|5915.83|5915.13|5915.46|5914.76|5915.83|5915.13|5915.33|5914.63|19
1735810530000|2025-01-02 09:35:30|5915.58|5914.88|5915.46|5914.76|5915.71|5915.01|5915.21|5914.51|6
1735810540000|2025-01-02 09:35:40|5915.71|5915.01|5915.83|5915.13|5916.21|5915.51|5915.58|5914.88|11
1735810550000|2025-01-02 09:35:50|5915.71|5915.01|5915.71|5915.01|5915.83|5915.13|5915.33|5914.63|24
1735810560000|2025-01-02 09:36:00|5915.58|5914.88|5913.71|5913.01|5915.58|5914.88|5913.71|5913.01|54
1735810570000|2025-01-02 09:36:10|5913.58|5912.88|5913.83|5913.13|5913.83|5913.13|5913.21|5912.51|64
1735810580000|2025-01-02 09:36:20|5913.96|5913.26|5913.46|5912.76|5914.08|5913.38|5913.46|5912.76|47
1735810590000|2025-01-02 09:36:30|5913.71|5913.01|5914.21|5913.51|5914.21|5913.51|5913.58|5912.88|18
1735810600000|2025-01-02 09:36:40|5913.58|5912.88|5913.46|5912.76|5913.83|5913.13|5913.33|5912.63|57
1735810610000|2025-01-02 09:36:50|5913.08|5912.38|5913.21|5912.51|5913.46|5912.76|5913.08|5912.38|19
1735810620000|2025-01-02 09:37:00|5912.96|5912.26|5912.46|5911.76|5912.96|5912.26|5912.21|5911.51|46
1735810630000|2025-01-02 09:37:10|5912.58|5911.88|5912.21|5911.51|5912.71|5912.01|5911.83|5911.13|69
1735810640000|2025-01-02 09:37:20|5912.33|5911.63|5912.21|5911.51|5912.46|5911.76|5912.08|5911.38|8
1735810650000|2025-01-02 09:37:30|5912.46|5911.76|5912.46|5911.76|5912.83|5912.13|5912.33|5911.63|135
1735810660000|2025-01-02 09:37:40|5912.33|5911.63|5912.58|5911.88|5912.71|5912.01|5912.33|5911.63|29
1735810670000|2025-01-02 09:37:50|5912.71|5912.01|5912.21|5911.51|5912.71|5912.01|5912.08|5911.38|14
1735810680000|2025-01-02 09:38:00|5912.08|5911.38|5911.71|5911.01|5912.08|5911.38|5910.58|5909.88|82
1735810690000|2025-01-02 09:38:10|5911.58|5910.88|5912.21|5911.51|5912.21|5911.51|5911.58|5910.88|79
1735810700000|2025-01-02 09:38:20|5912.71|5912.01|5912.46|5911.76|5912.83|5912.13|5912.46|5911.76|35
1735810710000|2025-01-02 09:38:30|5911.96|5911.26|5911.58|5910.88|5911.96|5911.26|5911.46|5910.76|36
1735810720000|2025-01-02 09:38:40|5911.46|5910.76|5910.46|5909.76|5911.58|5910.88|5910.33|5909.63|46
1735810730000|2025-01-02 09:38:50|5910.33|5909.63|5909.71|5909.01|5910.33|5909.63|5909.33|5908.63|38
1735810740000|2025-01-02 09:39:00|5909.83|5909.13|5908.71|5908.01|5909.83|5909.13|5908.33|5907.63|105
1735810750000|2025-01-02 09:39:10|5908.83|5908.13|5909.21|5908.51|5909.21|5908.51|5908.46|5907.76|52
1735810760000|2025-01-02 09:39:20|5908.96|5908.26|5907.96|5907.26|5908.96|5908.26|5907.71|5907.01|48
1735810770000|2025-01-02 09:39:30|5908.21|5907.51|5908.96|5908.26|5908.96|5908.26|5908.08|5907.38|85
1735810780000|2025-01-02 09:39:40|5909.08|5908.38|5909.46|5908.76|5909.58|5908.88|5909.08|5908.38|58
1735810790000|2025-01-02 09:39:50|5909.21|5908.51|5909.71|5909.01|5910.21|5909.51|5909.21|5908.51|43
1735810800000|2025-01-02 09:40:00|5909.96|5909.26|5909.83|5909.13|5910.21|5909.51|5909.71|5909.01|41
1735810810000|2025-01-02 09:40:10|5909.58|5908.88|5909.58|5908.88|5909.96|5909.26|5909.33|5908.63|19
1735810820000|2025-01-02 09:40:20|5909.71|5909.01|5909.21|5908.51|5909.71|5909.01|5908.96|5908.26|20
1735810830000|2025-01-02 09:40:30|5909.33|5908.63|5909.21|5908.51|5909.46|5908.76|5908.83|5908.13|23
1735810840000|2025-01-02 09:40:40|5909.33|5908.63|5909.21|5908.51|5909.33|5908.63|5908.96|5908.26|24
1735810850000|2025-01-02 09:40:50|5909.33|5908.63|5909.96|5909.26|5910.33|5909.63|5909.33|5908.63|47
1735810860000|2025-01-02 09:41:00|5910.08|5909.38|5910.96|5910.26|5910.96|5910.26|5910.08|5909.38|35
1735810870000|2025-01-02 09:41:10|5910.71|5910.01|5909.46|5908.76|5910.71|5910.01|5909.21|5908.51|75
1735810880000|2025-01-02 09:41:20|5909.33|5908.63|5909.71|5909.01|5909.71|5909.01|5909.33|5908.63|6
1735810890000|2025-01-02 09:41:30|5909.58|5908.88|5909.96|5909.26|5910.46|5909.76|5909.58|5908.88|52
1735810900000|2025-01-02 09:41:40|5909.46|5908.76|5909.71|5909.01|5909.83|5909.13|5909.46|5908.76|19
1735810910000|2025-01-02 09:41:50|5909.96|5909.26|5909.58|5908.88|5909.96|5909.26|5909.46|5908.76|16
1735810920000|2025-01-02 09:42:00|5909.71|5909.01|5910.96|5910.26|5910.96|5910.26|5909.46|5908.76|52
1735810930000|2025-01-02 09:42:10|5911.08|5910.38|5911.71|5911.01|5911.71|5911.01|5910.83|5910.13|42
1735810940000|2025-01-02 09:42:20|5911.83|5911.13|5912.08|5911.38|5912.08|5911.38|5911.58|5910.88|17
1735810950000|2025-01-02 09:42:30|5912.21|5911.51|5912.21|5911.51|5912.71|5912.01|5911.96|5911.26|47
1735810960000|2025-01-02 09:42:40|5912.46|5911.76|5912.83|5912.13|5914.08|5913.38|5912.46|5911.76|95
1735810970000|2025-01-02 09:42:50|5912.96|5912.26|5912.83|5912.13|5913.21|5912.51|5912.71|5912.01|34
1735810980000|2025-01-02 09:43:00|5912.96|5912.26|5912.96|5912.26|5913.96|5913.26|5912.96|5912.26|44
1735810990000|2025-01-02 09:43:10|5912.83|5912.13|5913.58|5912.88|5913.58|5912.88|5912.71|5912.01|8
1735811000000|2025-01-02 09:43:20|5913.46|5912.76|5912.71|5912.01|5913.46|5912.76|5912.71|5912.01|33
1735811010000|2025-01-02 09:43:30|5912.58|5911.88|5913.21|5912.51|5913.21|5912.51|5912.46|5911.76|42
1735811020000|2025-01-02 09:43:40|5913.46|5912.76|5913.58|5912.88|5913.71|5913.01|5913.46|5912.76|92
1735811030000|2025-01-02 09:43:50|5913.71|5913.01|5914.58|5913.88|5914.83|5914.13|5913.58|5912.88|113
1735811040000|2025-01-02 09:44:00|5914.71|5914.01|5914.96|5914.26|5914.96|5914.26|5914.21|5913.51|40
1735811050000|2025-01-02 09:44:10|5914.71|5914.01|5914.46|5913.76|5914.83|5914.13|5914.33|5913.63|13
1735811060000|2025-01-02 09:44:20|5914.58|5913.88|5914.46|5913.76|5914.58|5913.88|5914.08|5913.38|24
1735811070000|2025-01-02 09:44:30|5914.33|5913.63|5914.83|5914.13|5914.96|5914.26|5914.21|5913.51|33
1735811080000|2025-01-02 09:44:40|5914.96|5914.26|5914.83|5914.13|5915.21|5914.51|5914.71|5914.01|69
1735811090000|2025-01-02 09:44:50|5914.71|5914.01|5914.71|5914.01|5914.96|5914.26|5914.58|5913.88|11
1735811100000|2025-01-02 09:45:00|5914.21|5913.51|5914.46|5913.76|5914.71|5914.01|5914.21|5913.51|25
1735811110000|2025-01-02 09:45:10|5914.58|5913.88|5914.71|5914.01|5914.71|5914.01|5914.46|5913.76|21
1735811120000|2025-01-02 09:45:20|5914.46|5913.76|5914.33|5913.63|5914.58|5913.88|5913.96|5913.26|37
1735811130000|2025-01-02 09:45:30|5914.46|5913.76|5914.96|5914.26|5914.96|5914.26|5914.33|5913.63|14
1735811140000|2025-01-02 09:45:40|5915.21|5914.51|5914.96|5914.26|5915.46|5914.76|5914.96|5914.26|20
1735811150000|2025-01-02 09:45:50|5914.58|5913.88|5914.96|5914.26|5914.96|5914.26|5914.58|5913.88|17
1735811160000|2025-01-02 09:46:00|5915.08|5914.38|5914.96|5914.26|5915.08|5914.38|5914.96|5914.26|0
1735811170000|2025-01-02 09:46:10|5915.08|5914.38|5914.58|5913.88|5915.08|5914.38|5914.21|5913.51|36
1735811180000|2025-01-02 09:46:20|5914.71|5914.01|5914.46|5913.76|5914.71|5914.01|5914.46|5913.76|6
1735811190000|2025-01-02 09:46:30|5914.58|5913.88|5914.46|5913.76|5914.58|5913.88|5914.21|5913.51|2
1735811200000|2025-01-02 09:46:40|5914.33|5913.63|5914.46|5913.76|5914.58|5913.88|5914.21|5913.51|8
1735811220000|2025-01-02 09:47:00|5914.33|5913.63|5914.21|5913.51|5914.33|5913.63|5913.71|5913.01|27
1735811230000|2025-01-02 09:47:10|5914.33|5913.63|5915.33|5914.63|5915.33|5914.63|5914.21|5913.51|14
1735811240000|2025-01-02 09:47:20|5915.46|5914.76|5915.21|5914.51|5915.46|5914.76|5914.96|5914.26|102
1735811250000|2025-01-02 09:47:30|5915.08|5914.38|5915.46|5914.76|5915.46|5914.76|5914.96|5914.26|12
1735811260000|2025-01-02 09:47:40|5915.58|5914.88|5915.71|5915.01|5915.71|5915.01|5915.46|5914.76|5
1735811270000|2025-01-02 09:47:50|5915.58|5914.88|5915.71|5915.01|5915.96|5915.26|5915.46|5914.76|19
1735811280000|2025-01-02 09:48:00|5915.96|5915.26|5915.96|5915.26|5916.46|5915.76|5915.96|5915.26|88
1735811290000|2025-01-02 09:48:10|||||||||9
1735811300000|2025-01-02 09:48:20|5915.71|5915.01|5915.71|5915.01|5915.71|5915.01|5915.71|5915.01|8
1735811310000|2025-01-02 09:48:30|5915.83|5915.13|5915.71|5915.01|5915.83|5915.13|5915.71|5915.01|15
1735811320000|2025-01-02 09:48:40|5915.58|5914.88|5915.46|5914.76|5915.58|5914.88|5915.46|5914.76|5
1735811330000|2025-01-02 09:48:50|5915.58|5914.88|5914.96|5914.26|5915.58|5914.88|5914.96|5914.26|23
1735811340000|2025-01-02 09:49:00|5914.83|5914.13|5914.83|5914.13|5914.96|5914.26|5914.71|5914.01|9
1735811350000|2025-01-02 09:49:10|5914.71|5914.01|5914.71|5914.01|5914.96|5914.26|5914.71|5914.01|6
1735811360000|2025-01-02 09:49:20|5914.83|5914.13|5915.21|5914.51|5915.21|5914.51|5914.71|5914.01|12
1735811370000|2025-01-02 09:49:30|5915.08|5914.38|5915.46|5914.76|5915.71|5915.01|5915.08|5914.38|57
1735811380000|2025-01-02 09:49:40|5915.33|5914.63|5915.21|5914.51|5915.46|5914.76|5915.21|5914.51|7
1735811390000|2025-01-02 09:49:50|5915.08|5914.38|5915.71|5915.01|5915.71|5915.01|5915.08|5914.38|13
1735811400000|2025-01-02 09:50:00|5915.96|5915.26|5915.96|5915.26|5916.08|5915.38|5915.83|5915.13|40
1735811410000|2025-01-02 09:50:10|5915.71|5915.01|5915.71|5915.01|5915.96|5915.26|5915.71|5915.01|14
1735811420000|2025-01-02 09:50:20|5915.83|5915.13|5915.83|5915.13|5915.83|5915.13|5915.46|5914.76|9
1735811430000|2025-01-02 09:50:30|5915.71|5915.01|5915.96|5915.26|5916.21|5915.51|5915.46|5914.76|92
1735811440000|2025-01-02 09:50:40|||||||||29
1735811450000|2025-01-02 09:50:50|5915.83|5915.13|5915.71|5915.01|5915.96|5915.26|5915.58|5914.88|51
1735811460000|2025-01-02 09:51:00|5915.83|5915.13|5914.71|5914.01|5915.83|5915.13|5914.71|5914.01|31
1735811470000|2025-01-02 09:51:10|5914.96|5914.26|5914.71|5914.01|5915.21|5914.51|5914.71|5914.01|41
1735811480000|2025-01-02 09:51:20|5914.96|5914.26|5914.96|5914.26|5914.96|5914.26|5914.96|5914.26|13
1735811490000|2025-01-02 09:51:30|5914.83|5914.13|5914.83|5914.13|5914.96|5914.26|5914.71|5914.01|29
1735811500000|2025-01-02 09:51:40|5914.96|5914.26|5914.96|5914.26|5914.96|5914.26|5914.71|5914.01|12
1735811510000|2025-01-02 09:51:50|5915.46|5914.76|5915.21|5914.51|5915.46|5914.76|5914.58|5913.88|40
1735811520000|2025-01-02 09:52:00|5915.58|5914.88|5915.21|5914.51|5915.58|5914.88|5915.21|5914.51|18
1735811530000|2025-01-02 09:52:10|5914.96|5914.26|5914.96|5914.26|5915.08|5914.38|5914.96|5914.26|7
1735811540000|2025-01-02 09:52:20|5915.08|5914.38|5915.46|5914.76|5915.46|5914.76|5915.08|5914.38|11
1735811550000|2025-01-02 09:52:30|5915.71|5915.01|5915.96|5915.26|5915.96|5915.26|5915.71|5915.01|10
1735811560000|2025-01-02 09:52:40|5916.21|5915.51|5915.46|5914.76|5916.21|5915.51|5915.46|5914.76|27
1735811570000|2025-01-02 09:52:50|5915.58|5914.88|5915.46|5914.76|5915.58|5914.88|5915.33|5914.63|11
1735811580000|2025-01-02 09:53:00|5915.21|5914.51|5915.08|5914.38|5915.21|5914.51|5914.96|5914.26|27
1735811590000|2025-01-02 09:53:10|5914.96|5914.26|5914.71|5914.01|5915.21|5914.51|5914.46|5913.76|15
1735811600000|2025-01-02 09:53:20|5914.96|5914.26|5914.71|5914.01|5915.21|5914.51|5914.71|5914.01|23
1735811610000|2025-01-02 09:53:30|5914.83|5914.13|5914.21|5913.51|5914.96|5914.26|5914.21|5913.51|24
1735811620000|2025-01-02 09:53:40|5913.96|5913.26|5913.96|5913.26|5913.96|5913.26|5913.71|5913.01|27
1735811630000|2025-01-02 09:53:50|5914.21|5913.51|5914.21|5913.51|5914.21|5913.51|5914.21|5913.51|13
1735811640000|2025-01-02 09:54:00|5913.96|5913.26|5913.21|5912.51|5913.96|5913.26|5913.21|5912.51|24
1735811650000|2025-01-02 09:54:10|5913.08|5912.38|5913.21|5912.51|5913.21|5912.51|5912.83|5912.13|24
1735811660000|2025-01-02 09:54:20|5912.21|5911.51|5913.71|5913.01|5913.71|5913.01|5912.21|5911.51|176
1735811670000|2025-01-02 09:54:30|5913.46|5912.76|5913.33|5912.63|5913.71|5913.01|5913.21|5912.51|55
1735811680000|2025-01-02 09:54:40|5913.46|5912.76|5913.46|5912.76|5913.46|5912.76|5913.21|5912.51|9
1735811690000|2025-01-02 09:54:50|5913.71|5913.01|5913.58|5912.88|5913.71|5913.01|5913.58|5912.88|5
1735811700000|2025-01-02 09:55:00|5913.46|5912.76|5913.46|5912.76|5913.83|5913.13|5913.46|5912.76|12
1735811710000|2025-01-02 09:55:10|5913.21|5912.51|5913.46|5912.76|5913.71|5913.01|5913.21|5912.51|26
1735811720000|2025-01-02 09:55:20|5913.58|5912.88|5913.08|5912.38|5913.71|5913.01|5913.08|5912.38|11
1735811730000|2025-01-02 09:55:30|5913.21|5912.51|5913.21|5912.51|5913.21|5912.51|5913.08|5912.38|20
1735811740000|2025-01-02 09:55:40|5913.08|5912.38|5913.33|5912.63|5913.46|5912.76|5913.08|5912.38|21
1735811750000|2025-01-02 09:55:50|5913.21|5912.51|5913.33|5912.63|5913.46|5912.76|5913.21|5912.51|18
1735811760000|2025-01-02 09:56:00|5913.21|5912.51|5912.96|5912.26|5913.46|5912.76|5912.96|5912.26|4
1735811770000|2025-01-02 09:56:10|5913.08|5912.38|5913.71|5913.01|5913.83|5913.13|5912.96|5912.26|33
1735811780000|2025-01-02 09:56:20|5913.58|5912.88|5913.46|5912.76|5913.58|5912.88|5913.33|5912.63|12
1735811790000|2025-01-02 09:56:30|5913.83|5913.13|5913.96|5913.26|5913.96|5913.26|5913.71|5913.01|21
1735811800000|2025-01-02 09:56:40|5913.83|5913.13|5913.96|5913.26|5913.96|5913.26|5913.71|5913.01|5
1735811810000|2025-01-02 09:56:50|5914.33|5913.63|5914.46|5913.76|5914.71|5914.01|5914.33|5913.63|25
1735811820000|2025-01-02 09:57:00|5914.08|5913.38|5914.33|5913.63|5914.33|5913.63|5914.08|5913.38|29
1735811830000|2025-01-02 09:57:10|5914.21|5913.51|5913.71|5913.01|5914.46|5913.76|5913.71|5913.01|29
1735811840000|2025-01-02 09:57:20|5913.83|5913.13|5914.46|5913.76|5914.46|5913.76|5913.83|5913.13|16
1735811850000|2025-01-02 09:57:30|5914.33|5913.63|5914.21|5913.51|5914.33|5913.63|5914.21|5913.51|5
1735811860000|2025-01-02 09:57:40|5914.33|5913.63|5914.21|5913.51|5914.71|5914.01|5914.21|5913.51|27
1735811870000|2025-01-02 09:57:50|5914.33|5913.63|5914.46|5913.76|5914.46|5913.76|5914.21|5913.51|16
1735811880000|2025-01-02 09:58:00|5914.33|5913.63|5914.33|5913.63|5914.33|5913.63|5914.21|5913.51|4
1735811890000|2025-01-02 09:58:10|5914.21|5913.51|5914.21|5913.51|5914.33|5913.63|5913.96|5913.26|24
1735811900000|2025-01-02 09:58:20|5914.08|5913.38|5914.08|5913.38|5914.21|5913.51|5913.96|5913.26|5
1735811910000|2025-01-02 09:58:30|5914.21|5913.51|5914.71|5914.01|5914.71|5914.01|5913.96|5913.26|6
1735811920000|2025-01-02 09:58:40|5914.83|5914.13|5914.96|5914.26|5914.96|5914.26|5914.83|5914.13|9
1735811930000|2025-01-02 09:58:50|5915.08|5914.38|5915.21|5914.51|5915.21|5914.51|5914.96|5914.26|14
1735811940000|2025-01-02 09:59:00|5915.46|5914.76|5915.46|5914.76|5915.46|5914.76|5915.46|5914.76|16
1735811950000|2025-01-02 09:59:10|5915.58|5914.88|5916.96|5916.26|5916.96|5916.26|5915.58|5914.88|102
1735811960000|2025-01-02 09:59:20|5917.21|5916.51|5917.46|5916.76|5917.71|5917.01|5917.21|5916.51|111
1735811970000|2025-01-02 09:59:30|5917.21|5916.51|5917.46|5916.76|5917.46|5916.76|5917.08|5916.38|43
1735811980000|2025-01-02 09:59:40|5917.71|5917.01|5917.83|5917.13|5917.96|5917.26|5917.71|5917.01|38
1735811990000|2025-01-02 09:59:50|5917.71|5917.01|5917.71|5917.01|5917.83|5917.13|5917.46|5916.76|42
1735812000000|2025-01-02 10:00:00|5917.96|5917.26|5918.71|5918.01|5918.71|5918.01|5917.96|5917.26|106
1735812010000|2025-01-02 10:00:10|5918.46|5917.76|5917.96|5917.26|5918.46|5917.76|5917.96|5917.26|36
1735812020000|2025-01-02 10:00:20|5918.08|5917.38|5917.96|5917.26|5918.08|5917.38|5917.71|5917.01|32
1735812030000|2025-01-02 10:00:30|5918.08|5917.38|5918.96|5918.26|5919.21|5918.51|5918.08|5917.38|107
1735812040000|2025-01-02 10:00:40|5919.08|5918.38|5918.96|5918.26|5919.21|5918.51|5918.96|5918.26|19
1735812050000|2025-01-02 10:00:50|5918.83|5918.13|5918.71|5918.01|5918.96|5918.26|5918.71|5918.01|51
1735812060000|2025-01-02 10:01:00|5918.58|5917.88|5917.83|5917.13|5918.71|5918.01|5917.21|5916.51|81
1735812070000|2025-01-02 10:01:10|5917.46|5916.76|5916.96|5916.26|5917.58|5916.88|5916.96|5916.26|44
1735812080000|2025-01-02 10:01:20|5917.21|5916.51|5916.46|5915.76|5917.33|5916.63|5915.96|5915.26|83
1735812090000|2025-01-02 10:01:30|5916.33|5915.63|5915.71|5915.01|5916.33|5915.63|5915.46|5914.76|50
1735812100000|2025-01-02 10:01:40|5915.46|5914.76|5915.71|5915.01|5915.71|5915.01|5915.33|5914.63|22
1735812110000|2025-01-02 10:01:50|5915.83|5915.13|5916.96|5916.26|5917.08|5916.38|5915.71|5915.01|36
1735812120000|2025-01-02 10:02:00|5917.08|5916.38|5917.33|5916.63|5917.46|5916.76|5917.08|5916.38|35
1735812130000|2025-01-02 10:02:10|5917.21|5916.51|5917.21|5916.51|5917.21|5916.51|5916.96|5916.26|14
1735812140000|2025-01-02 10:02:20|5916.96|5916.26|5916.96|5916.26|5916.96|5916.26|5916.96|5916.26|2
1735812150000|2025-01-02 10:02:30|5917.33|5916.63|5917.46|5916.76|5917.46|5916.76|5917.33|5916.63|34
1735812160000|2025-01-02 10:02:40|5917.58|5916.88|5917.71|5917.01|5917.71|5917.01|5917.46|5916.76|20
1735812170000|2025-01-02 10:02:50|5917.58|5916.88|5917.71|5917.01|5917.71|5917.01|5917.58|5916.88|6
1735812180000|2025-01-02 10:03:00|5917.58|5916.88|5917.71|5917.01|5917.71|5917.01|5917.58|5916.88|2
1735812190000|2025-01-02 10:03:10|5917.96|5917.26|5918.21|5917.51|5918.21|5917.51|5917.71|5917.01|19
1735812200000|2025-01-02 10:03:20|5918.08|5917.38|5917.96|5917.26|5918.21|5917.51|5917.96|5917.26|14
1735812210000|2025-01-02 10:03:30|5918.08|5917.38|5917.21|5916.51|5918.21|5917.51|5917.21|5916.51|45
1735812220000|2025-01-02 10:03:40|5917.33|5916.63|5916.96|5916.26|5917.46|5916.76|5916.96|5916.26|18
1735812230000|2025-01-02 10:03:50|5917.08|5916.38|5917.21|5916.51|5917.21|5916.51|5916.96|5916.26|13
1735812240000|2025-01-02 10:04:00|5917.33|5916.63|5917.58|5916.88|5917.71|5917.01|5917.21|5916.51|33
1735812250000|2025-01-02 10:04:10|5917.46|5916.76|5917.33|5916.63|5917.46|5916.76|5916.46|5915.76|67
1735812260000|2025-01-02 10:04:20|5917.21|5916.51|5916.21|5915.51|5917.21|5916.51|5916.08|5915.38|135
1735812270000|2025-01-02 10:04:30|5916.46|5915.76|5915.58|5914.88|5916.46|5915.76|5915.33|5914.63|112
1735812280000|2025-01-02 10:04:40|5915.46|5914.76|5915.71|5915.01|5915.71|5915.01|5915.46|5914.76|12
1735812290000|2025-01-02 10:04:50|5915.96|5915.26|5915.96|5915.26|5916.21|5915.51|5915.96|5915.26|38
1735812300000|2025-01-02 10:05:00|5916.21|5915.51|5915.96|5915.26|5916.21|5915.51|5915.96|5915.26|14
1735812310000|2025-01-02 10:05:10|5915.83|5915.13|5916.46|5915.76|5916.46|5915.76|5915.71|5915.01|36
1735812320000|2025-01-02 10:05:20|5916.33|5915.63|5915.58|5914.88|5916.33|5915.63|5915.46|5914.76|22
1735812330000|2025-01-02 10:05:30|5915.46|5914.76|5915.71|5915.01|5915.71|5915.01|5915.21|5914.51|19
1735812340000|2025-01-02 10:05:40|5915.96|5915.26|5915.21|5914.51|5915.96|5915.26|5915.21|5914.51|24
1735812350000|2025-01-02 10:05:50|5915.33|5914.63|5914.96|5914.26|5915.46|5914.76|5914.83|5914.13|32
1735812360000|2025-01-02 10:06:00|5914.46|5913.76|5913.21|5912.51|5914.46|5913.76|5913.21|5912.51|92
1735812370000|2025-01-02 10:06:10|5913.08|5912.38|5912.96|5912.26|5913.21|5912.51|5912.71|5912.01|30
1735812380000|2025-01-02 10:06:20|5912.83|5912.13|5912.58|5911.88|5912.83|5912.13|5912.46|5911.76|49
1735812390000|2025-01-02 10:06:30|5912.71|5912.01|5912.96|5912.26|5912.96|5912.26|5912.21|5911.51|71
1735812400000|2025-01-02 10:06:40|5912.83|5912.13|5912.96|5912.26|5913.46|5912.76|5912.83|5912.13|27
1735812410000|2025-01-02 10:06:50|5913.08|5912.38|5912.71|5912.01|5913.33|5912.63|5912.71|5912.01|34
1735812420000|2025-01-02 10:07:00|5912.83|5912.13|5912.96|5912.26|5912.96|5912.26|5912.83|5912.13|14
1735812430000|2025-01-02 10:07:10|5912.83|5912.13|5913.08|5912.38|5913.08|5912.38|5912.08|5911.38|86
1735812440000|2025-01-02 10:07:20|5913.21|5912.51|5913.21|5912.51|5913.33|5912.63|5912.96|5912.26|36
1735812450000|2025-01-02 10:07:30|5913.08|5912.38|5913.33|5912.63|5913.33|5912.63|5913.08|5912.38|10
1735812460000|2025-01-02 10:07:40|5913.21|5912.51|5913.21|5912.51|5913.46|5912.76|5913.21|5912.51|15
1735812470000|2025-01-02 10:07:50|5913.33|5912.63|5913.71|5913.01|5913.71|5913.01|5913.33|5912.63|8
1735812480000|2025-01-02 10:08:00|5913.21|5912.51|5912.96|5912.26|5913.21|5912.51|5912.83|5912.13|29
1735812490000|2025-01-02 10:08:10|5913.21|5912.51|5913.71|5913.01|5913.83|5913.13|5913.21|5912.51|13
1735812500000|2025-01-02 10:08:20|5914.08|5913.38|5913.96|5913.26|5914.58|5913.88|5913.83|5913.13|68
1735812510000|2025-01-02 10:08:30|5913.83|5913.13|5914.21|5913.51|5914.21|5913.51|5913.83|5913.13|18
1735812520000|2025-01-02 10:08:40|5914.08|5913.38|5913.96|5913.26|5914.08|5913.38|5913.71|5913.01|9
1735812530000|2025-01-02 10:08:50|5913.83|5913.13|5913.96|5913.26|5913.96|5913.26|5913.71|5913.01|7
1735812540000|2025-01-02 10:09:00|5914.21|5913.51|5914.21|5913.51|5914.33|5913.63|5914.08|5913.38|23
1735812550000|2025-01-02 10:09:10|5914.08|5913.38|5914.21|5913.51|5914.46|5913.76|5914.08|5913.38|13
1735812560000|2025-01-02 10:09:20|5914.33|5913.63|5914.33|5913.63|5914.46|5913.76|5914.21|5913.51|10
1735812570000|2025-01-02 10:09:30|5914.46|5913.76|5915.21|5914.51|5915.21|5914.51|5914.46|5913.76|21
1735812580000|2025-01-02 10:09:40|5914.96|5914.26|5915.46|5914.76|5915.46|5914.76|5914.96|5914.26|17
1735812590000|2025-01-02 10:09:50|5915.58|5914.88|5915.58|5914.88|5915.83|5915.13|5915.46|5914.76|17
1735812600000|2025-01-02 10:10:00|5915.71|5915.01|5915.21|5914.51|5915.96|5915.26|5915.21|5914.51|32
1735812610000|2025-01-02 10:10:10|5915.46|5914.76|5915.08|5914.38|5915.46|5914.76|5914.96|5914.26|21
1735812620000|2025-01-02 10:10:20|5914.96|5914.26|5914.21|5913.51|5914.96|5914.26|5914.21|5913.51|26
1735812630000|2025-01-02 10:10:30|5914.33|5913.63|5914.58|5913.88|5914.58|5913.88|5914.21|5913.51|35
1735812640000|2025-01-02 10:10:40|5914.71|5914.01|5914.46|5913.76|5914.71|5914.01|5914.46|5913.76|4
1735812650000|2025-01-02 10:10:50|5914.21|5913.51|5915.08|5914.38|5915.21|5914.51|5914.21|5913.51|20
1735812660000|2025-01-02 10:11:00|5914.96|5914.26|5914.46|5913.76|5915.33|5914.63|5914.33|5913.63|55
1735812670000|2025-01-02 10:11:10|5914.71|5914.01|5914.71|5914.01|5914.96|5914.26|5914.33|5913.63|43
1735812680000|2025-01-02 10:11:20|5914.83|5914.13|5914.46|5913.76|5914.83|5914.13|5914.46|5913.76|9
1735812690000|2025-01-02 10:11:30|5914.71|5914.01|5914.71|5914.01|5914.96|5914.26|5914.46|5913.76|24
1735812700000|2025-01-02 10:11:40|5914.58|5913.88|5914.21|5913.51|5914.58|5913.88|5913.96|5913.26|20
1735812710000|2025-01-02 10:11:50|5914.33|5913.63|5913.71|5913.01|5914.46|5913.76|5913.71|5913.01|24
1735812720000|2025-01-02 10:12:00|5913.21|5912.51|5913.71|5913.01|5913.71|5913.01|5913.21|5912.51|70
1735812730000|2025-01-02 10:12:10|5913.58|5912.88|5914.08|5913.38|5914.08|5913.38|5913.46|5912.76|27
1735812740000|2025-01-02 10:12:20|5914.21|5913.51|5912.71|5912.01|5914.21|5913.51|5912.71|5912.01|65
1735812750000|2025-01-02 10:12:30|||||||||16
1735812760000|2025-01-02 10:12:40|5912.83|5912.13|5912.71|5912.01|5912.83|5912.13|5912.46|5911.76|37
1735812770000|2025-01-02 10:12:50|5912.58|5911.88|5912.46|5911.76|5912.96|5912.26|5912.46|5911.76|23
1735812780000|2025-01-02 10:13:00|5912.58|5911.88|5912.21|5911.51|5912.71|5912.01|5912.21|5911.51|33
1735812790000|2025-01-02 10:13:10|5911.96|5911.26|5911.71|5911.01|5912.08|5911.38|5911.71|5911.01|45
1735812800000|2025-01-02 10:13:20|5911.58|5910.88|5911.71|5911.01|5912.08|5911.38|5911.46|5910.76|36
1735812810000|2025-01-02 10:13:30|5911.46|5910.76|5910.21|5909.51|5911.71|5911.01|5910.08|5909.38|77
1735812820000|2025-01-02 10:13:40|5910.33|5909.63|5909.71|5909.01|5910.33|5909.63|5909.71|5909.01|17
1735812830000|2025-01-02 10:13:50|5909.46|5908.76|5910.46|5909.76|5910.46|5909.76|5909.21|5908.51|110
1735812840000|2025-01-02 10:14:00|5910.33|5909.63|5910.33|5909.63|5910.46|5909.76|5909.96|5909.26|46
1735812850000|2025-01-02 10:14:10|5910.21|5909.51|5910.58|5909.88|5911.08|5910.38|5910.21|5909.51|54
1735812860000|2025-01-02 10:14:20|5910.46|5909.76|5910.21|5909.51|5910.46|5909.76|5910.08|5909.38|43
1735812870000|2025-01-02 10:14:30|5910.33|5909.63|5910.96|5910.26|5910.96|5910.26|5909.96|5909.26|30
1735812880000|2025-01-02 10:14:40|5911.08|5910.38|5911.33|5910.63|5911.33|5910.63|5910.96|5910.26|8
1735812890000|2025-01-02 10:14:50|5911.21|5910.51|5911.33|5910.63|5911.46|5910.76|5911.08|5910.38|28
1735812900000|2025-01-02 10:15:00|5911.21|5910.51|5912.21|5911.51|5912.21|5911.51|5911.08|5910.38|67
1735812910000|2025-01-02 10:15:10|5912.46|5911.76|5912.46|5911.76|5912.71|5912.01|5912.46|5911.76|60
1735812920000|2025-01-02 10:15:20|5912.58|5911.88|5911.96|5911.26|5912.58|5911.88|5911.83|5911.13|18
1735812930000|2025-01-02 10:15:30|5912.08|5911.38|5912.21|5911.51|5912.21|5911.51|5911.71|5911.01|31
1735812940000|2025-01-02 10:15:40|5912.08|5911.38|5912.21|5911.51|5912.21|5911.51|5911.83|5911.13|15
1735812950000|2025-01-02 10:15:50|5912.33|5911.63|5912.46|5911.76|5912.58|5911.88|5912.21|5911.51|10
1735812960000|2025-01-02 10:16:00|5911.71|5911.01|5911.21|5910.51|5911.96|5911.26|5911.21|5910.51|45
1735812970000|2025-01-02 10:16:10|5911.08|5910.38|5911.71|5911.01|5911.83|5911.13|5910.96|5910.26|25
1735812990000|2025-01-02 10:16:30|5911.21|5910.51|5911.21|5910.51|5911.33|5910.63|5910.96|5910.26|16
1735813000000|2025-01-02 10:16:40|5911.08|5910.38|5911.21|5910.51|5911.33|5910.63|5911.08|5910.38|9
1735813010000|2025-01-02 10:16:50|5911.33|5910.63|5911.33|5910.63|5911.46|5910.76|5911.21|5910.51|21
1735813020000|2025-01-02 10:17:00|5911.46|5910.76|5911.46|5910.76|5911.96|5911.26|5911.21|5910.51|18
1735813030000|2025-01-02 10:17:10|5911.21|5910.51|5911.21|5910.51|5911.33|5910.63|5910.96|5910.26|14
1735813040000|2025-01-02 10:17:20|5911.08|5910.38|5910.96|5910.26|5911.08|5910.38|5910.71|5910.01|17
1735813050000|2025-01-02 10:17:30|5911.83|5911.13|5911.96|5911.26|5911.96|5911.26|5911.71|5911.01|29
1735813060000|2025-01-02 10:17:40|5912.08|5911.38|5913.33|5912.63|5913.33|5912.63|5911.96|5911.26|57
1735813070000|2025-01-02 10:17:50|5913.46|5912.76|5913.58|5912.88|5913.58|5912.88|5913.46|5912.76|33
1735813080000|2025-01-02 10:18:00|5913.71|5913.01|5913.96|5913.26|5914.21|5913.51|5913.71|5913.01|95
1735813090000|2025-01-02 10:18:10|5914.08|5913.38|5914.33|5913.63|5914.33|5913.63|5913.96|5913.26|33
1735813100000|2025-01-02 10:18:20|5914.46|5913.76|5914.58|5913.88|5914.71|5914.01|5914.46|5913.76|27
1735813110000|2025-01-02 10:18:30|5914.71|5914.01|5915.08|5914.38|5915.08|5914.38|5914.46|5913.76|36
1735813120000|2025-01-02 10:18:40|5915.21|5914.51|5915.21|5914.51|5915.33|5914.63|5915.08|5914.38|12
1735813130000|2025-01-02 10:18:50|5915.08|5914.38|5915.21|5914.51|5915.21|5914.51|5915.08|5914.38|12
1735813140000|2025-01-02 10:19:00|5915.33|5914.63|5914.96|5914.26|5915.33|5914.63|5914.96|5914.26|10
1735813150000|2025-01-02 10:19:10|5915.08|5914.38|5914.46|5913.76|5915.46|5914.76|5914.46|5913.76|25
1735813160000|2025-01-02 10:19:20|5914.58|5913.88|5914.58|5913.88|5914.58|5913.88|5914.46|5913.76|26
1735813170000|2025-01-02 10:19:30|5914.71|5914.01|5914.96|5914.26|5915.21|5914.51|5914.71|5914.01|14
1735813180000|2025-01-02 10:19:40|5915.08|5914.38|5915.33|5914.63|5915.46|5914.76|5915.08|5914.38|4
1735813190000|2025-01-02 10:19:50|5915.21|5914.51|5915.33|5914.63|5915.33|5914.63|5915.21|5914.51|4
1735813200000|2025-01-02 10:20:00|5915.21|5914.51|5915.21|5914.51|5915.33|5914.63|5914.71|5914.01|27
1735813210000|2025-01-02 10:20:10|5915.08|5914.38|5915.46|5914.76|5915.46|5914.76|5914.96|5914.26|10
1735813220000|2025-01-02 10:20:20|5915.33|5914.63|5915.21|5914.51|5915.33|5914.63|5914.96|5914.26|8
1735813230000|2025-01-02 10:20:30|5915.33|5914.63|5914.96|5914.26|5915.33|5914.63|5914.71|5914.01|23
1735813240000|2025-01-02 10:20:40|5915.21|5914.51|5915.21|5914.51|5915.21|5914.51|5915.21|5914.51|11
1735813250000|2025-01-02 10:20:50|5915.08|5914.38|5914.33|5913.63|5915.08|5914.38|5914.33|5913.63|16
1735813260000|2025-01-02 10:21:00|5914.46|5913.76|5914.71|5914.01|5914.96|5914.26|5913.96|5913.26|158
1735813270000|2025-01-02 10:21:10|5914.58|5913.88|5913.96|5913.26|5914.58|5913.88|5913.96|5913.26|30
1735813280000|2025-01-02 10:21:20|5914.21|5913.51|5913.96|5913.26|5914.21|5913.51|5913.96|5913.26|24
1735813290000|2025-01-02 10:21:30|5914.08|5913.38|5914.08|5913.38|5914.21|5913.51|5913.96|5913.26|16
1735813300000|2025-01-02 10:21:40|5914.21|5913.51|5914.21|5913.51|5914.46|5913.76|5914.08|5913.38|23
1735813310000|2025-01-02 10:21:50|5914.33|5913.63|5914.46|5913.76|5914.46|5913.76|5914.21|5913.51|12
1735813320000|2025-01-02 10:22:00|5914.71|5914.01|5915.21|5914.51|5915.33|5914.63|5914.71|5914.01|29
1735813330000|2025-01-02 10:22:10|5915.33|5914.63|5916.46|5915.76|5916.46|5915.76|5915.33|5914.63|49
1735813340000|2025-01-02 10:22:20|5916.58|5915.88|5916.21|5915.51|5916.58|5915.88|5915.96|5915.26|26
1735813350000|2025-01-02 10:22:30|5916.33|5915.63|5916.21|5915.51|5916.46|5915.76|5916.21|5915.51|3
1735813360000|2025-01-02 10:22:40|5916.08|5915.38|5915.71|5915.01|5916.08|5915.38|5915.71|5915.01|22
1735813370000|2025-01-02 10:22:50|5915.83|5915.13|5915.71|5915.01|5915.83|5915.13|5915.71|5915.01|5
1735813380000|2025-01-02 10:23:00|5915.46|5914.76|5915.08|5914.38|5915.46|5914.76|5914.96|5914.26|25
1735813390000|2025-01-02 10:23:10|5914.96|5914.26|5915.08|5914.38|5915.46|5914.76|5914.96|5914.26|6
1735813400000|2025-01-02 10:23:20|5915.21|5914.51|5915.33|5914.63|5915.33|5914.63|5915.21|5914.51|10
1735813410000|2025-01-02 10:23:30|5915.46|5914.76|5914.96|5914.26|5915.46|5914.76|5914.96|5914.26|4
1735813420000|2025-01-02 10:23:40|5915.33|5914.63|5915.21|5914.51|5915.46|5914.76|5915.21|5914.51|28
1735813430000|2025-01-02 10:23:50|5914.96|5914.26|5914.33|5913.63|5915.08|5914.38|5914.21|5913.51|19
1735813440000|2025-01-02 10:24:00|5914.46|5913.76|5913.96|5913.26|5914.46|5913.76|5913.96|5913.26|26
1735813450000|2025-01-02 10:24:10|5913.83|5913.13|5914.33|5913.63|5914.33|5913.63|5913.71|5913.01|14
1735813460000|2025-01-02 10:24:20|5914.21|5913.51|5913.83|5913.13|5914.21|5913.51|5913.71|5913.01|18
1735813470000|2025-01-02 10:24:30|5913.96|5913.26|5914.21|5913.51|5914.21|5913.51|5913.83|5913.13|7
1735813480000|2025-01-02 10:24:40|5914.33|5913.63|5914.83|5914.13|5914.83|5914.13|5914.33|5913.63|22
1735813490000|2025-01-02 10:24:50|5914.96|5914.26|5914.83|5914.13|5914.96|5914.26|5914.83|5914.13|10
1735813500000|2025-01-02 10:25:00|5914.96|5914.26|5914.71|5914.01|5914.96|5914.26|5914.71|5914.01|0
1735813510000|2025-01-02 10:25:10|5914.46|5913.76|5914.83|5914.13|5914.83|5914.13|5914.46|5913.76|18
1735813520000|2025-01-02 10:25:20|5914.96|5914.26|5914.21|5913.51|5914.96|5914.26|5914.21|5913.51|12
1735813530000|2025-01-02 10:25:30|5913.96|5913.26|5913.96|5913.26|5914.33|5913.63|5913.96|5913.26|14
1735813540000|2025-01-02 10:25:40|5914.08|5913.38|5913.83|5913.13|5914.08|5913.38|5913.71|5913.01|23
1735813550000|2025-01-02 10:25:50|5913.96|5913.26|5914.46|5913.76|5914.46|5913.76|5913.96|5913.26|13
1735813560000|2025-01-02 10:26:00|5914.58|5913.88|5914.71|5914.01|5914.71|5914.01|5914.46|5913.76|3
1735813570000|2025-01-02 10:26:10|5914.96|5914.26|5915.21|5914.51|5915.33|5914.63|5914.83|5914.13|26
1735813580000|2025-01-02 10:26:20|5914.96|5914.26|5915.71|5915.01|5916.21|5915.51|5914.96|5914.26|70
1735813590000|2025-01-02 10:26:30|5915.83|5915.13|5915.96|5915.26|5916.21|5915.51|5915.71|5915.01|27
1735813600000|2025-01-02 10:26:40|5916.08|5915.38|5916.33|5915.63|5916.46|5915.76|5916.08|5915.38|19
1735813610000|2025-01-02 10:26:50|5916.46|5915.76|5916.21|5915.51|5916.46|5915.76|5916.21|5915.51|1
1735813620000|2025-01-02 10:27:00|||||||||1
1735813630000|2025-01-02 10:27:10|5915.96|5915.26|5915.21|5914.51|5915.96|5915.26|5915.21|5914.51|87
1735813640000|2025-01-02 10:27:20|5914.96|5914.26|5914.96|5914.26|5915.08|5914.38|5914.83|5914.13|19
1735813650000|2025-01-02 10:27:30|5914.83|5914.13|5914.96|5914.26|5914.96|5914.26|5914.71|5914.01|10
1735813660000|2025-01-02 10:27:40|5914.83|5914.13|5915.08|5914.38|5915.08|5914.38|5914.83|5914.13|3
1735813670000|2025-01-02 10:27:50|5915.21|5914.51|5915.21|5914.51|5915.33|5914.63|5915.08|5914.38|5
1735813680000|2025-01-02 10:28:00|5915.33|5914.63|5915.46|5914.76|5915.46|5914.76|5915.21|5914.51|9
1735813690000|2025-01-02 10:28:10|5915.33|5914.63|5915.21|5914.51|5915.33|5914.63|5914.96|5914.26|17
1735813700000|2025-01-02 10:28:20|5915.08|5914.38|5914.71|5914.01|5915.08|5914.38|5914.46|5913.76|8
1735813710000|2025-01-02 10:28:30|5914.83|5914.13|5915.21|5914.51|5915.21|5914.51|5914.83|5914.13|16
1735813720000|2025-01-02 10:28:40|5915.08|5914.38|5914.96|5914.26|5915.08|5914.38|5914.96|5914.26|1
1735813730000|2025-01-02 10:28:50|5915.08|5914.38|5914.96|5914.26|5915.08|5914.38|5914.96|5914.26|9
1735813740000|2025-01-02 10:29:00|5915.08|5914.38|5915.08|5914.38|5915.21|5914.51|5914.96|5914.26|9
1735813750000|2025-01-02 10:29:10|5915.21|5914.51|5914.58|5913.88|5915.21|5914.51|5914.58|5913.88|9
1735813760000|2025-01-02 10:29:20|5914.71|5914.01|5915.08|5914.38|5915.08|5914.38|5914.58|5913.88|8
1735813770000|2025-01-02 10:29:30|5915.21|5914.51|5915.21|5914.51|5915.21|5914.51|5914.83|5914.13|4
1735813780000|2025-01-02 10:29:40|5915.33|5914.63|5915.33|5914.63|5915.46|5914.76|5915.08|5914.38|2
1735813790000|2025-01-02 10:29:50|5915.21|5914.51|5915.33|5914.63|5915.33|5914.63|5915.21|5914.51|2
1735813800000|2025-01-02 10:30:00|5915.21|5914.51|5914.71|5914.01|5915.21|5914.51|5914.58|5913.88|6
1735813810000|2025-01-02 10:30:10|5914.58|5913.88|5914.58|5913.88|5914.71|5914.01|5914.58|5913.88|11
1735813820000|2025-01-02 10:30:20|5914.71|5914.01|5914.46|5913.76|5914.96|5914.26|5914.46|5913.76|21
1735813830000|2025-01-02 10:30:30|5914.71|5914.01|5914.71|5914.01|5914.71|5914.01|5914.46|5913.76|15
1735813840000|2025-01-02 10:30:40|5914.58|5913.88|5915.21|5914.51|5915.21|5914.51|5914.33|5913.63|36
1735813850000|2025-01-02 10:30:50|5915.46|5914.76|5915.46|5914.76|5915.58|5914.88|5915.46|5914.76|18
1735813860000|2025-01-02 10:31:00|5915.21|5914.51|5915.46|5914.76|5915.46|5914.76|5915.21|5914.51|9
1735813870000|2025-01-02 10:31:10|5915.71|5915.01|5915.71|5915.01|5915.96|5915.26|5915.46|5914.76|45
1735813880000|2025-01-02 10:31:20|5915.46|5914.76|5915.96|5915.26|5915.96|5915.26|5915.46|5914.76|15
1735813890000|2025-01-02 10:31:30|5915.83|5915.13|5915.46|5914.76|5915.83|5915.13|5915.46|5914.76|10
1735813900000|2025-01-02 10:31:40|5915.58|5914.88|5915.21|5914.51|5915.71|5915.01|5915.21|5914.51|5
1735813910000|2025-01-02 10:31:50|5915.33|5914.63|5915.21|5914.51|5915.46|5914.76|5914.96|5914.26|63
1735813920000|2025-01-02 10:32:00|5915.08|5914.38|5915.21|5914.51|5915.21|5914.51|5914.33|5913.63|58
1735813930000|2025-01-02 10:32:10|5914.96|5914.26|5915.21|5914.51|5915.21|5914.51|5914.96|5914.26|19
1735813940000|2025-01-02 10:32:20|5915.46|5914.76|5915.71|5915.01|5915.83|5915.13|5915.46|5914.76|12
1735813950000|2025-01-02 10:32:30|5915.96|5915.26|5915.46|5914.76|5916.21|5915.51|5915.46|5914.76|67
1735813960000|2025-01-02 10:32:40|5915.33|5914.63|5915.46|5914.76|5915.46|5914.76|5915.33|5914.63|9
1735813970000|2025-01-02 10:32:50|5915.33|5914.63|5915.71|5915.01|5915.71|5915.01|5915.33|5914.63|38
1735813980000|2025-01-02 10:33:00|5915.58|5914.88|5915.96|5915.26|5915.96|5915.26|5915.33|5914.63|19
1735813990000|2025-01-02 10:33:10|5915.83|5915.13|5915.46|5914.76|5915.83|5915.13|5915.46|5914.76|17
1735814000000|2025-01-02 10:33:20|||||||||8
1735814010000|2025-01-02 10:33:30|||||||||1
1735814020000|2025-01-02 10:33:40|5915.58|5914.88|5915.71|5915.01|5915.71|5915.01|5915.46|5914.76|21
1735814030000|2025-01-02 10:33:50|5915.58|5914.88|5915.58|5914.88|5915.71|5915.01|5915.58|5914.88|4
1735814040000|2025-01-02 10:34:00|5915.46|5914.76|5915.58|5914.88|5915.71|5915.01|5915.46|5914.76|15
1735814050000|2025-01-02 10:34:10|5915.46|5914.76|5915.96|5915.26|5915.96|5915.26|5915.46|5914.76|8
1735814060000|2025-01-02 10:34:20|5915.83|5915.13|5916.71|5916.01|5916.71|5916.01|5915.71|5915.01|52
1735814070000|2025-01-02 10:34:30|5916.96|5916.26|5916.96|5916.26|5916.96|5916.26|5916.96|5916.26|21
1735814080000|2025-01-02 10:34:40|5916.71|5916.01|5916.46|5915.76|5916.71|5916.01|5916.21|5915.51|28
1735814090000|2025-01-02 10:34:50|5916.58|5915.88|5916.71|5916.01|5916.96|5916.26|5916.58|5915.88|24
1735814100000|2025-01-02 10:35:00|5916.33|5915.63|5916.96|5916.26|5916.96|5916.26|5916.33|5915.63|19
1735814110000|2025-01-02 10:35:10|5916.83|5916.13|5916.71|5916.01|5916.83|5916.13|5916.71|5916.01|7
1735814120000|2025-01-02 10:35:20|5916.96|5916.26|5916.71|5916.01|5916.96|5916.26|5916.71|5916.01|18
1735814130000|2025-01-02 10:35:30|5916.83|5916.13|5917.58|5916.88|5917.71|5917.01|5916.83|5916.13|70
1735814140000|2025-01-02 10:35:40|5917.71|5917.01|5917.46|5916.76|5917.71|5917.01|5917.46|5916.76|13
1735814150000|2025-01-02 10:35:50|5917.58|5916.88|5917.46|5916.76|5917.71|5917.01|5917.21|5916.51|15
1735814160000|2025-01-02 10:36:00|5917.71|5917.01|5917.71|5917.01|5917.71|5917.01|5917.71|5917.01|9
1735814170000|2025-01-02 10:36:10|5917.96|5917.26|5917.96|5917.26|5917.96|5917.26|5917.71|5917.01|25
1735814180000|2025-01-02 10:36:20|5918.08|5917.38|5918.21|5917.51|5918.21|5917.51|5917.96|5917.26|13
1735814190000|2025-01-02 10:36:30|5918.33|5917.63|5918.46|5917.76|5918.58|5917.88|5917.96|5917.26|58
1735814200000|2025-01-02 10:36:40|5918.58|5917.88|5918.46|5917.76|5918.71|5918.01|5918.46|5917.76|9
1735814210000|2025-01-02 10:36:50|5918.21|5917.51|5918.21|5917.51|5918.46|5917.76|5918.21|5917.51|33
1735814220000|2025-01-02 10:37:00|5918.08|5917.38|5917.96|5917.26|5918.21|5917.51|5917.71|5917.01|36
1735814230000|2025-01-02 10:37:10|5917.83|5917.13|5917.58|5916.88|5917.83|5917.13|5917.58|5916.88|10
1735814240000|2025-01-02 10:37:20|5917.83|5917.13|5918.46|5917.76|5918.46|5917.76|5917.71|5917.01|36
1735814250000|2025-01-02 10:37:30|5918.58|5917.88|5918.71|5918.01|5918.71|5918.01|5918.58|5917.88|15
1735814260000|2025-01-02 10:37:40|5918.33|5917.63|5918.21|5917.51|5918.46|5917.76|5918.21|5917.51|12
1735814270000|2025-01-02 10:37:50|5918.33|5917.63|5918.21|5917.51|5918.46|5917.76|5918.08|5917.38|13
1735814280000|2025-01-02 10:38:00|5918.08|5917.38|5917.71|5917.01|5918.08|5917.38|5917.71|5917.01|11
1735814290000|2025-01-02 10:38:10|5917.83|5917.13|5918.21|5917.51|5918.21|5917.51|5917.83|5917.13|11
1735814300000|2025-01-02 10:38:20|5918.08|5917.38|5917.71|5917.01|5918.08|5917.38|5917.71|5917.01|9
1735814310000|2025-01-02 10:38:30|5917.46|5916.76|5916.71|5916.01|5917.46|5916.76|5916.71|5916.01|17
1735814320000|2025-01-02 10:38:40|5917.21|5916.51|5917.46|5916.76|5917.46|5916.76|5917.21|5916.51|44
1735814330000|2025-01-02 10:38:50|5917.58|5916.88|5918.21|5917.51|5918.21|5917.51|5917.46|5916.76|23
1735814340000|2025-01-02 10:39:00|5917.96|5917.26|5918.21|5917.51|5918.21|5917.51|5917.96|5917.26|28
1735814350000|2025-01-02 10:39:10|5918.46|5917.76|5918.46|5917.76|5918.46|5917.76|5918.46|5917.76|18
1735814360000|2025-01-02 10:39:20|5918.33|5917.63|5917.96|5917.26|5918.46|5917.76|5917.96|5917.26|29
1735814370000|2025-01-02 10:39:30|5918.08|5917.38|5918.08|5917.38|5918.21|5917.51|5917.96|5917.26|4
1735814380000|2025-01-02 10:39:40|5917.96|5917.26|5918.21|5917.51|5918.21|5917.51|5917.71|5917.01|21
1735814390000|2025-01-02 10:39:50|5918.08|5917.38|5918.21|5917.51|5918.21|5917.51|5917.96|5917.26|8
1735814400000|2025-01-02 10:40:00|||||||||2
1735814410000|2025-01-02 10:40:10|5918.33|5917.63|5918.46|5917.76|5918.46|5917.76|5918.21|5917.51|18
1735814420000|2025-01-02 10:40:20|5918.33|5917.63|5917.96|5917.26|5918.33|5917.63|5917.71|5917.01|16
1735814430000|2025-01-02 10:40:30|5918.08|5917.38|5917.71|5917.01|5918.21|5917.51|5917.71|5917.01|15
1735814440000|2025-01-02 10:40:40|5917.96|5917.26|5918.21|5917.51|5918.33|5917.63|5917.83|5917.13|15
1735814450000|2025-01-02 10:40:50|5917.71|5917.01|5917.46|5916.76|5917.71|5917.01|5917.46|5916.76|23
1735814460000|2025-01-02 10:41:00|5917.71|5917.01|5917.46|5916.76|5917.71|5917.01|5917.21|5916.51|25
1735814470000|2025-01-02 10:41:10|5917.33|5916.63|5917.96|5917.26|5917.96|5917.26|5917.33|5916.63|34
1735814480000|2025-01-02 10:41:20|5917.71|5917.01|5917.71|5917.01|5917.71|5917.01|5917.21|5916.51|21
1735814490000|2025-01-02 10:41:30|5917.96|5917.26|5917.96|5917.26|5918.21|5917.51|5917.96|5917.26|55
1735814500000|2025-01-02 10:41:40|5918.08|5917.38|5918.21|5917.51|5918.21|5917.51|5917.96|5917.26|26
1735814510000|2025-01-02 10:41:50|5917.96|5917.26|5917.71|5917.01|5917.96|5917.26|5917.58|5916.88|24
1735814530000|2025-01-02 10:42:10|||||||||2
1735814540000|2025-01-02 10:42:20|5917.96|5917.26|5917.96|5917.26|5917.96|5917.26|5917.71|5917.01|58
1735814550000|2025-01-02 10:42:30|||||||||9
1735814560000|2025-01-02 10:42:40|5918.08|5917.38|5917.96|5917.26|5918.08|5917.38|5917.96|5917.26|0
1735814570000|2025-01-02 10:42:50|5918.08|5917.38|5917.96|5917.26|5918.08|5917.38|5917.96|5917.26|7
1735814580000|2025-01-02 10:43:00|5918.21|5917.51|5917.96|5917.26|5918.21|5917.51|5917.96|5917.26|53
1735814590000|2025-01-02 10:43:10|5917.71|5917.01|5917.96|5917.26|5917.96|5917.26|5917.71|5917.01|23
1735814600000|2025-01-02 10:43:20|5918.08|5917.38|5917.83|5917.13|5918.21|5917.51|5917.71|5917.01|32
1735814610000|2025-01-02 10:43:30|5917.96|5917.26|5917.46|5916.76|5917.96|5917.26|5917.46|5916.76|15
1735814620000|2025-01-02 10:43:40|5917.58|5916.88|5917.71|5917.01|5917.71|5917.01|5917.58|5916.88|8
1735814630000|2025-01-02 10:43:50|5917.58|5916.88|5917.46|5916.76|5917.58|5916.88|5916.96|5916.26|53
1735814640000|2025-01-02 10:44:00|5917.58|5916.88|5917.71|5917.01|5917.96|5917.26|5917.46|5916.76|41
1735814650000|2025-01-02 10:44:10|5917.58|5916.88|5917.71|5917.01|5917.71|5917.01|5917.21|5916.51|13
1735814660000|2025-01-02 10:44:20|5918.08|5917.38|5918.21|5917.51|5918.46|5917.76|5918.08|5917.38|73
1735814670000|2025-01-02 10:44:30|5918.33|5917.63|5918.21|5917.51|5918.46|5917.76|5918.21|5917.51|92
1735814680000|2025-01-02 10:44:40|||||||||2
1735814690000|2025-01-02 10:44:50|||||||||1
1735814700000|2025-01-02 10:45:00|||||||||16
1735814710000|2025-01-02 10:45:10|5918.33|5917.63|5918.21|5917.51|5918.46|5917.76|5918.08|5917.38|29
1735814720000|2025-01-02 10:45:20|5918.08|5917.38|5918.21|5917.51|5918.21|5917.51|5917.96|5917.26|11
1735814730000|2025-01-02 10:45:30|5918.08|5917.38|5918.21|5917.51|5918.21|5917.51|5918.08|5917.38|6
1735814740000|2025-01-02 10:45:40|||||||||2
1735814750000|2025-01-02 10:45:50|5918.33|5917.63|5918.46|5917.76|5918.46|5917.76|5918.33|5917.63|21
1735814760000|2025-01-02 10:46:00|5918.83|5918.13|5918.71|5918.01|5918.83|5918.13|5918.71|5918.01|164
1735814770000|2025-01-02 10:46:10|5918.58|5917.88|5918.71|5918.01|5918.71|5918.01|5918.21|5917.51|74
1735814780000|2025-01-02 10:46:20|5918.58|5917.88|5918.71|5918.01|5918.71|5918.01|5918.46|5917.76|17
1735814790000|2025-01-02 10:46:30|||||||||5
1735814800000|2025-01-02 10:46:40|5918.58|5917.88|5918.71|5918.01|5918.71|5918.01|5918.58|5917.88|26
1735814810000|2025-01-02 10:46:50|5918.96|5918.26|5918.96|5918.26|5918.96|5918.26|5918.96|5918.26|11
1735814820000|2025-01-02 10:47:00|5918.71|5918.01|5918.71|5918.01|5918.83|5918.13|5918.71|5918.01|21
1735814830000|2025-01-02 10:47:10|5918.83|5918.13|5918.96|5918.26|5918.96|5918.26|5918.83|5918.13|6
1735814840000|2025-01-02 10:47:20|5918.83|5918.13|5918.71|5918.01|5918.83|5918.13|5918.46|5917.76|40
1735814850000|2025-01-02 10:47:30|5918.46|5917.76|5918.71|5918.01|5918.71|5918.01|5918.46|5917.76|33
1735814860000|2025-01-02 10:47:40|5918.58|5917.88|5918.46|5917.76|5918.58|5917.88|5918.46|5917.76|14
1735814870000|2025-01-02 10:47:50|||||||||2
1735814880000|2025-01-02 10:48:00|5918.21|5917.51|5918.46|5917.76|5918.46|5917.76|5918.21|5917.51|16
1735814890000|2025-01-02 10:48:10|5918.58|5917.88|5918.71|5918.01|5918.71|5918.01|5918.58|5917.88|7
1735814900000|2025-01-02 10:48:20|||||||||4
1735814920000|2025-01-02 10:48:40|5918.58|5917.88|5918.46|5917.76|5918.58|5917.88|5917.96|5917.26|79
1735814930000|2025-01-02 10:48:50|5918.33|5917.63|5918.71|5918.01|5918.71|5918.01|5918.21|5917.51|31
1735814940000|2025-01-02 10:49:00|5918.58|5917.88|5918.71|5918.01|5918.71|5918.01|5918.46|5917.76|39
1735814950000|2025-01-02 10:49:10|5918.58|5917.88|5918.33|5917.63|5918.58|5917.88|5918.33|5917.63|36
1735814960000|2025-01-02 10:49:20|5918.21|5917.51|5918.21|5917.51|5918.21|5917.51|5917.96|5917.26|30
1735814970000|2025-01-02 10:49:30|5918.08|5917.38|5917.71|5917.01|5918.08|5917.38|5917.46|5916.76|41
1735814980000|2025-01-02 10:49:40|5917.08|5916.38|5917.96|5917.26|5917.96|5917.26|5917.08|5916.38|70
1735814990000|2025-01-02 10:49:50|5918.08|5917.38|5918.21|5917.51|5918.58|5917.88|5917.96|5917.26|64
1735815000000|2025-01-02 10:50:00|5917.96|5917.26|5918.21|5917.51|5918.21|5917.51|5917.71|5917.01|54
1735815010000|2025-01-02 10:50:10|5918.08|5917.38|5918.21|5917.51|5918.46|5917.76|5917.96|5917.26|22
1735815020000|2025-01-02 10:50:20|5917.83|5917.13|5917.96|5917.26|5917.96|5917.26|5917.71|5917.01|19
1735815030000|2025-01-02 10:50:30|5917.83|5917.13|5916.71|5916.01|5917.83|5917.13|5916.21|5915.51|49
1735815040000|2025-01-02 10:50:40|5916.58|5915.88|5916.58|5915.88|5916.71|5916.01|5916.46|5915.76|9
1735815050000|2025-01-02 10:50:50|5916.71|5916.01|5916.46|5915.76|5916.71|5916.01|5916.46|5915.76|1
1735815060000|2025-01-02 10:51:00|5916.58|5915.88|5915.96|5915.26|5916.71|5916.01|5915.96|5915.26|27
1735815070000|2025-01-02 10:51:10|5915.71|5915.01|5915.96|5915.26|5916.21|5915.51|5915.71|5915.01|173
1735815080000|2025-01-02 10:51:20|5916.21|5915.51|5916.58|5915.88|5916.58|5915.88|5916.21|5915.51|33
1735815090000|2025-01-02 10:51:30|5916.46|5915.76|5915.96|5915.26|5916.71|5916.01|5915.96|5915.26|72
1735815100000|2025-01-02 10:51:40|5915.83|5915.13|5914.96|5914.26|5915.83|5915.13|5914.96|5914.26|70
1735815110000|2025-01-02 10:51:50|5914.83|5914.13|5914.46|5913.76|5914.96|5914.26|5914.08|5913.38|248
1735815120000|2025-01-02 10:52:00|5914.71|5914.01|5913.83|5913.13|5914.96|5914.26|5913.46|5912.76|158
1735815130000|2025-01-02 10:52:10|5913.58|5912.88|5912.83|5912.13|5913.58|5912.88|5912.58|5911.88|81
1735815140000|2025-01-02 10:52:20|5912.96|5912.26|5912.46|5911.76|5913.21|5912.51|5912.46|5911.76|81
1735815150000|2025-01-02 10:52:30|5912.33|5911.63|5911.71|5911.01|5912.33|5911.63|5911.71|5911.01|109
1735815160000|2025-01-02 10:52:40|5911.83|5911.13|5911.96|5911.26|5912.21|5911.51|5911.83|5911.13|47
1735815170000|2025-01-02 10:52:50|5912.08|5911.38|5912.08|5911.38|5912.08|5911.38|5910.71|5910.01|126
1735815180000|2025-01-02 10:53:00|5912.21|5911.51|5911.96|5911.26|5912.33|5911.63|5911.96|5911.26|18
1735815190000|2025-01-02 10:53:10|5912.08|5911.38|5912.46|5911.76|5912.46|5911.76|5911.96|5911.26|17
1735815200000|2025-01-02 10:53:20|5912.33|5911.63|5912.71|5912.01|5912.71|5912.01|5912.33|5911.63|8
1735815210000|2025-01-02 10:53:30|5912.83|5912.13|5911.96|5911.26|5912.96|5912.26|5911.96|5911.26|24
1735815220000|2025-01-02 10:53:40|5911.83|5911.13|5912.08|5911.38|5912.21|5911.51|5911.33|5910.63|47
1735815230000|2025-01-02 10:53:50|5912.21|5911.51|5913.21|5912.51|5913.21|5912.51|5912.21|5911.51|59
1735815240000|2025-01-02 10:54:00|5913.46|5912.76|5913.33|5912.63|5913.46|5912.76|5913.33|5912.63|11
1735815250000|2025-01-02 10:54:10|5913.21|5912.51|5912.33|5911.63|5913.33|5912.63|5912.33|5911.63|19
1735815260000|2025-01-02 10:54:20|5912.21|5911.51|5912.46|5911.76|5912.46|5911.76|5912.21|5911.51|9
1735815270000|2025-01-02 10:54:30|5912.58|5911.88|5913.21|5912.51|5913.21|5912.51|5912.58|5911.88|24
1735815280000|2025-01-02 10:54:40|5913.33|5912.63|5913.33|5912.63|5913.96|5913.26|5913.33|5912.63|41
1735815290000|2025-01-02 10:54:50|5913.21|5912.51|5913.08|5912.38|5913.33|5912.63|5912.96|5912.26|14
1735815300000|2025-01-02 10:55:00|5912.96|5912.26|5913.83|5913.13|5913.96|5913.26|5912.96|5912.26|11
1735815310000|2025-01-02 10:55:10|5913.71|5913.01|5914.21|5913.51|5914.21|5913.51|5913.71|5913.01|30
1735815320000|2025-01-02 10:55:20|5914.08|5913.38|5914.71|5914.01|5914.71|5914.01|5913.96|5913.26|39
1735815330000|2025-01-02 10:55:30|5914.83|5914.13|5915.46|5914.76|5915.46|5914.76|5914.83|5914.13|222
1735815340000|2025-01-02 10:55:40|5915.71|5915.01|5916.21|5915.51|5916.21|5915.51|5915.71|5915.01|48
1735815350000|2025-01-02 10:55:50|5915.96|5915.26|5916.08|5915.38|5916.21|5915.51|5915.96|5915.26|36
1735815360000|2025-01-02 10:56:00|5915.96|5915.26|5915.71|5915.01|5916.21|5915.51|5915.71|5915.01|22
1735815370000|2025-01-02 10:56:10|5915.58|5914.88|5915.71|5915.01|5915.71|5915.01|5915.33|5914.63|38
1735815380000|2025-01-02 10:56:20|5915.58|5914.88|5915.46|5914.76|5915.83|5915.13|5915.46|5914.76|17
1735815390000|2025-01-02 10:56:30|5915.33|5914.63|5915.33|5914.63|5915.46|5914.76|5915.33|5914.63|15
1735815400000|2025-01-02 10:56:40|5915.46|5914.76|5915.46|5914.76|5915.46|5914.76|5915.46|5914.76|2
1735815420000|2025-01-02 10:57:00|5915.33|5914.63|5915.46|5914.76|5915.46|5914.76|5915.21|5914.51|6
1735815430000|2025-01-02 10:57:10|5915.71|5915.01|5915.33|5914.63|5915.71|5915.01|5915.21|5914.51|8
1735815440000|2025-01-02 10:57:20|5915.46|5914.76|5915.46|5914.76|5915.46|5914.76|5915.21|5914.51|3
1735815450000|2025-01-02 10:57:30|5915.33|5914.63|5915.33|5914.63|5915.33|5914.63|5915.21|5914.51|17
1735815460000|2025-01-02 10:57:40|5915.21|5914.51|5915.33|5914.63|5915.46|5914.76|5915.21|5914.51|17
1735815470000|2025-01-02 10:57:50|5915.46|5914.76|5915.96|5915.26|5915.96|5915.26|5915.21|5914.51|27
1735815480000|2025-01-02 10:58:00|5915.71|5915.01|5916.46|5915.76|5916.46|5915.76|5915.71|5915.01|35
1735815490000|2025-01-02 10:58:10|5916.71|5916.01|5916.71|5916.01|5916.71|5916.01|5916.71|5916.01|15
1735815500000|2025-01-02 10:58:20|5916.96|5916.26|5917.71|5917.01|5917.83|5917.13|5916.96|5916.26|100
1735815520000|2025-01-02 10:58:40|5917.46|5916.76|5916.83|5916.13|5917.46|5916.76|5916.58|5915.88|152
1735815530000|2025-01-02 10:58:50|5916.96|5916.26|5916.71|5916.01|5916.96|5916.26|5916.71|5916.01|25
1735815540000|2025-01-02 10:59:00|5916.83|5916.13|5917.58|5916.88|5917.71|5917.01|5916.71|5916.01|137
1735815550000|2025-01-02 10:59:10|5917.46|5916.76|5917.71|5917.01|5917.71|5917.01|5917.46|5916.76|40
1735815560000|2025-01-02 10:59:20|5917.58|5916.88|5917.46|5916.76|5917.71|5917.01|5917.46|5916.76|3
1735815570000|2025-01-02 10:59:30|5917.08|5916.38|5917.71|5917.01|5917.71|5917.01|5917.08|5916.38|57
1735815580000|2025-01-02 10:59:40|5917.58|5916.88|5917.96|5917.26|5917.96|5917.26|5917.58|5916.88|38
1735815590000|2025-01-02 10:59:50|5917.71|5917.01|5917.71|5917.01|5917.96|5917.26|5917.71|5917.01|59
1735815600000|2025-01-02 11:00:00|5917.83|5917.13|5918.08|5917.38|5918.08|5917.38|5917.83|5917.13|22
1735815610000|2025-01-02 11:00:10|5917.96|5917.26|5916.96|5916.26|5917.96|5917.26|5916.71|5916.01|54
1735815620000|2025-01-02 11:00:20|5916.83|5916.13|5916.96|5916.26|5916.96|5916.26|5916.83|5916.13|5
1735815630000|2025-01-02 11:00:30|5916.46|5915.76|5916.46|5915.76|5916.71|5916.01|5916.46|5915.76|28
1735815640000|2025-01-02 11:00:40|5916.58|5915.88|5916.21|5915.51|5916.83|5916.13|5916.21|5915.51|44
1735815650000|2025-01-02 11:00:50|5915.96|5915.26|5916.08|5915.38|5916.08|5915.38|5915.96|5915.26|19
1735815660000|2025-01-02 11:01:00|5915.96|5915.26|5914.71|5914.01|5915.96|5915.26|5914.71|5914.01|59
1735815670000|2025-01-02 11:01:10|5914.33|5913.63|5913.96|5913.26|5914.46|5913.76|5913.96|5913.26|61
1735815680000|2025-01-02 11:01:20|5913.83|5913.13|5913.83|5913.13|5913.96|5913.26|5913.71|5913.01|17
1735815690000|2025-01-02 11:01:30|5913.96|5913.26|5913.21|5912.51|5913.96|5913.26|5913.21|5912.51|33
1735815700000|2025-01-02 11:01:40|5913.33|5912.63|5913.21|5912.51|5913.83|5913.13|5913.21|5912.51|43
1735815710000|2025-01-02 11:01:50|5913.33|5912.63|5912.96|5912.26|5913.46|5912.76|5912.96|5912.26|74
1735815720000|2025-01-02 11:02:00|5912.46|5911.76|5912.71|5912.01|5912.71|5912.01|5912.08|5911.38|48
1735815730000|2025-01-02 11:02:10|5912.96|5912.26|5912.71|5912.01|5912.96|5912.26|5912.58|5911.88|28
1735815740000|2025-01-02 11:02:20|5912.58|5911.88|5913.83|5913.13|5913.83|5913.13|5912.58|5911.88|44
1735815750000|2025-01-02 11:02:30|5913.71|5913.01|5913.46|5912.76|5914.21|5913.51|5913.46|5912.76|29
1735815760000|2025-01-02 11:02:40|5913.71|5913.01|5914.58|5913.88|5914.71|5914.01|5913.71|5913.01|19
1735815770000|2025-01-02 11:02:50|5914.46|5913.76|5914.21|5913.51|5914.83|5914.13|5914.21|5913.51|20
1735815780000|2025-01-02 11:03:00|5914.08|5913.38|5914.46|5913.76|5914.46|5913.76|5913.96|5913.26|13
1735815790000|2025-01-02 11:03:10|5914.21|5913.51|5914.71|5914.01|5914.83|5914.13|5914.21|5913.51|27
1735815800000|2025-01-02 11:03:20|5914.83|5914.13|5914.46|5913.76|5914.83|5914.13|5914.46|5913.76|27
1735815810000|2025-01-02 11:03:30|5914.58|5913.88|5914.83|5914.13|5914.96|5914.26|5914.58|5913.88|32
1735815820000|2025-01-02 11:03:40|5914.71|5914.01|5914.71|5914.01|5914.83|5914.13|5914.71|5914.01|21
1735815830000|2025-01-02 11:03:50|5914.96|5914.26|5914.96|5914.26|5914.96|5914.26|5914.96|5914.26|27
1735815840000|2025-01-02 11:04:00|5914.83|5914.13|5915.33|5914.63|5915.33|5914.63|5914.71|5914.01|64
1735815850000|2025-01-02 11:04:10|5915.46|5914.76|5915.08|5914.38|5915.71|5915.01|5915.08|5914.38|15
1735815860000|2025-01-02 11:04:20|5914.96|5914.26|5914.58|5913.88|5915.21|5914.51|5914.58|5913.88|12
1735815870000|2025-01-02 11:04:30|5914.71|5914.01|5914.71|5914.01|5914.71|5914.01|5914.46|5913.76|6
1735815880000|2025-01-02 11:04:40|5914.58|5913.88|5914.96|5914.26|5914.96|5914.26|5914.58|5913.88|10
1735815890000|2025-01-02 11:04:50|5914.83|5914.13|5915.21|5914.51|5915.21|5914.51|5914.83|5914.13|7
1735815900000|2025-01-02 11:05:00|5915.46|5914.76|5915.58|5914.88|5915.58|5914.88|5915.46|5914.76|25
1735815910000|2025-01-02 11:05:10|5915.46|5914.76|5914.46|5913.76|5915.46|5914.76|5914.33|5913.63|6
1735815920000|2025-01-02 11:05:20|5914.58|5913.88|5914.58|5913.88|5914.71|5914.01|5914.46|5913.76|7
1735815930000|2025-01-02 11:05:30|5914.71|5914.01|5914.71|5914.01|5914.71|5914.01|5914.33|5913.63|14
1735815940000|2025-01-02 11:05:40|5914.58|5913.88|5914.71|5914.01|5914.71|5914.01|5914.46|5913.76|9
1735815950000|2025-01-02 11:05:50|5914.83|5914.13|5915.46|5914.76|5915.46|5914.76|5914.83|5914.13|12
1735815960000|2025-01-02 11:06:00|5915.33|5914.63|5915.96|5915.26|5915.96|5915.26|5915.08|5914.38|33
1735815970000|2025-01-02 11:06:10|5915.58|5914.88|5915.46|5914.76|5915.58|5914.88|5915.21|5914.51|26
1735815980000|2025-01-02 11:06:20|5915.71|5915.01|5915.96|5915.26|5915.96|5915.26|5915.71|5915.01|33
1735815990000|2025-01-02 11:06:30|5915.83|5915.13|5915.71|5915.01|5916.08|5915.38|5915.71|5915.01|31
1735816000000|2025-01-02 11:06:40|5915.83|5915.13|5915.71|5915.01|5915.83|5915.13|5915.71|5915.01|2
1735816010000|2025-01-02 11:06:50|5915.46|5914.76|5915.46|5914.76|5915.46|5914.76|5915.46|5914.76|15
1735816020000|2025-01-02 11:07:00|5914.96|5914.26|5914.46|5913.76|5914.96|5914.26|5914.46|5913.76|51
1735816030000|2025-01-02 11:07:10|5914.21|5913.51|5913.46|5912.76|5914.58|5913.88|5913.08|5912.38|97
1735816040000|2025-01-02 11:07:20|5913.71|5913.01|5913.96|5913.26|5913.96|5913.26|5913.58|5912.88|58
1735816050000|2025-01-02 11:07:30|5913.83|5913.13|5914.71|5914.01|5914.71|5914.01|5913.71|5913.01|59
1735816060000|2025-01-02 11:07:40|5914.83|5914.13|5914.71|5914.01|5914.83|5914.13|5914.71|5914.01|36
1735816070000|2025-01-02 11:07:50|5914.96|5914.26|5914.96|5914.26|5914.96|5914.26|5914.83|5914.13|44
1735816090000|2025-01-02 11:08:10|5915.21|5914.51|5915.21|5914.51|5915.46|5914.76|5915.21|5914.51|52
1735816100000|2025-01-02 11:08:20|5914.96|5914.26|5915.46|5914.76|5915.71|5915.01|5914.83|5914.13|19
1735816110000|2025-01-02 11:08:30|5915.21|5914.51|5915.21|5914.51|5915.21|5914.51|5915.21|5914.51|9
1735816120000|2025-01-02 11:08:40|5914.96|5914.26|5915.46|5914.76|5915.46|5914.76|5914.96|5914.26|42
1735816130000|2025-01-02 11:08:50|5915.71|5915.01|5915.71|5915.01|5915.96|5915.26|5915.71|5915.01|71
1735816140000|2025-01-02 11:09:00|5915.58|5914.88|5915.71|5915.01|5915.71|5915.01|5915.33|5914.63|54
1735816150000|2025-01-02 11:09:10|5915.83|5915.13|5915.46|5914.76|5915.83|5915.13|5915.46|5914.76|14
1735816160000|2025-01-02 11:09:20|5915.58|5914.88|5915.46|5914.76|5915.71|5915.01|5915.46|5914.76|7
1735816170000|2025-01-02 11:09:30|5915.21|5914.51|5915.21|5914.51|5915.33|5914.63|5915.21|5914.51|7
1735816180000|2025-01-02 11:09:40|5915.33|5914.63|5915.21|5914.51|5915.33|5914.63|5915.21|5914.51|0
1735816190000|2025-01-02 11:09:50|5915.08|5914.38|5915.21|5914.51|5915.33|5914.63|5914.96|5914.26|35
1735816200000|2025-01-02 11:10:00|5915.33|5914.63|5915.46|5914.76|5915.46|5914.76|5915.21|5914.51|4
1735816210000|2025-01-02 11:10:10|5915.33|5914.63|5915.46|5914.76|5915.46|5914.76|5915.33|5914.63|7
1735816220000|2025-01-02 11:10:20|5915.33|5914.63|5915.71|5915.01|5915.71|5915.01|5915.33|5914.63|23
1735816230000|2025-01-02 11:10:30|5915.83|5915.13|5915.96|5915.26|5915.96|5915.26|5915.83|5915.13|33
1735816240000|2025-01-02 11:10:40|5915.83|5915.13|5916.21|5915.51|5916.83|5916.13|5915.71|5915.01|190
1735816250000|2025-01-02 11:10:50|5916.46|5915.76|5916.96|5916.26|5916.96|5916.26|5916.33|5915.63|44
1735816260000|2025-01-02 11:11:00|5916.83|5916.13|5916.96|5916.26|5916.96|5916.26|5916.71|5916.01|16
1735816270000|2025-01-02 11:11:10|5917.08|5916.38|5916.71|5916.01|5917.21|5916.51|5916.71|5916.01|78
1735816280000|2025-01-02 11:11:20|5916.96|5916.26|5916.71|5916.01|5916.96|5916.26|5916.71|5916.01|11
1735816290000|2025-01-02 11:11:30|5916.83|5916.13|5916.96|5916.26|5916.96|5916.26|5916.83|5916.13|12
1735816300000|2025-01-02 11:11:40|5916.83|5916.13|5917.21|5916.51|5917.21|5916.51|5916.83|5916.13|27
1735816310000|2025-01-02 11:11:50|5917.08|5916.38|5916.96|5916.26|5917.08|5916.38|5916.96|5916.26|2
1735816320000|2025-01-02 11:12:00|5916.46|5915.76|5916.71|5916.01|5916.71|5916.01|5916.46|5915.76|44
1735816330000|2025-01-02 11:12:10|5916.58|5915.88|5916.96|5916.26|5917.21|5916.51|5916.58|5915.88|25
1735816340000|2025-01-02 11:12:20|5917.21|5916.51|5917.21|5916.51|5917.21|5916.51|5917.08|5916.38|12
1735816350000|2025-01-02 11:12:30|5917.33|5916.63|5917.96|5917.26|5917.96|5917.26|5917.33|5916.63|48
1735816360000|2025-01-02 11:12:40|5917.71|5917.01|5917.71|5917.01|5917.71|5917.01|5917.58|5916.88|38
1735816370000|2025-01-02 11:12:50|5917.83|5917.13|5917.21|5916.51|5917.83|5917.13|5917.21|5916.51|27
1735816380000|2025-01-02 11:13:00|5917.33|5916.63|5917.21|5916.51|5917.33|5916.63|5917.21|5916.51|10
1735816390000|2025-01-02 11:13:10|5917.08|5916.38|5917.21|5916.51|5917.21|5916.51|5916.96|5916.26|24
1735816400000|2025-01-02 11:13:20|5917.33|5916.63|5917.46|5916.76|5917.71|5917.01|5917.33|5916.63|58
1735816410000|2025-01-02 11:13:30|5917.33|5916.63|5917.71|5917.01|5917.71|5917.01|5917.21|5916.51|13
1735816420000|2025-01-02 11:13:40|5917.96|5917.26|5917.96|5917.26|5917.96|5917.26|5917.83|5917.13|18
1735816430000|2025-01-02 11:13:50|5918.08|5917.38|5918.21|5917.51|5918.21|5917.51|5918.08|5917.38|12
1735816440000|2025-01-02 11:14:00|5918.33|5917.63|5918.83|5918.13|5918.83|5918.13|5918.33|5917.63|48
1735816450000|2025-01-02 11:14:10|5918.96|5918.26|5918.71|5918.01|5918.96|5918.26|5918.58|5917.88|21
1735816460000|2025-01-02 11:14:20|||||||||21
1735816470000|2025-01-02 11:14:30|5918.96|5918.26|5918.71|5918.01|5918.96|5918.26|5918.71|5918.01|24
1735816480000|2025-01-02 11:14:40|5918.58|5917.88|5917.96|5917.26|5918.58|5917.88|5917.96|5917.26|36
1735816490000|2025-01-02 11:14:50|5917.71|5917.01|5917.46|5916.76|5917.96|5917.26|5917.46|5916.76|37
1735816500000|2025-01-02 11:15:00|5917.71|5917.01|5916.83|5916.13|5917.71|5917.01|5916.83|5916.13|25
1735816510000|2025-01-02 11:15:10|5916.96|5916.26|5916.71|5916.01|5916.96|5916.26|5916.58|5915.88|2
1735816530000|2025-01-02 11:15:30|5916.46|5915.76|5916.96|5916.26|5916.96|5916.26|5916.46|5915.76|27
1735816540000|2025-01-02 11:15:40|5916.83|5916.13|5916.33|5915.63|5916.83|5916.13|5916.21|5915.51|21
1735816550000|2025-01-02 11:15:50|5916.46|5915.76|5917.21|5916.51|5917.21|5916.51|5916.46|5915.76|25
1735816560000|2025-01-02 11:16:00|5917.33|5916.63|5917.96|5917.26|5917.96|5917.26|5917.33|5916.63|21
1735816570000|2025-01-02 11:16:10|5918.08|5917.38|5918.21|5917.51|5918.46|5917.76|5917.96|5917.26|65
1735816580000|2025-01-02 11:16:20|5918.46|5917.76|5918.96|5918.26|5918.96|5918.26|5918.46|5917.76|32
1735816590000|2025-01-02 11:16:30|5918.71|5918.01|5918.71|5918.01|5918.83|5918.13|5918.46|5917.76|21
1735816600000|2025-01-02 11:16:40|5918.46|5917.76|5918.33|5917.63|5918.46|5917.76|5918.21|5917.51|10
1735816610000|2025-01-02 11:16:50|5918.21|5917.51|5918.33|5917.63|5918.46|5917.76|5918.21|5917.51|23
1735816620000|2025-01-02 11:17:00|5918.46|5917.76|5918.33|5917.63|5918.46|5917.76|5917.83|5917.13|61
1735816630000|2025-01-02 11:17:10|5918.21|5917.51|5917.96|5917.26|5918.46|5917.76|5917.96|5917.26|42
1735816640000|2025-01-02 11:17:20|5918.08|5917.38|5917.96|5917.26|5918.21|5917.51|5917.96|5917.26|21
1735816650000|2025-01-02 11:17:30|5918.08|5917.38|5917.96|5917.26|5918.21|5917.51|5917.96|5917.26|26
1735816660000|2025-01-02 11:17:40|5918.08|5917.38|5918.71|5918.01|5918.71|5918.01|5917.96|5917.26|82
1735816670000|2025-01-02 11:17:50|5918.46|5917.76|5918.46|5917.76|5918.58|5917.88|5918.46|5917.76|7
1735816680000|2025-01-02 11:18:00|5918.33|5917.63|5918.71|5918.01|5918.71|5918.01|5918.33|5917.63|28
1735816690000|2025-01-02 11:18:10|5918.83|5918.13|5918.71|5918.01|5918.83|5918.13|5918.71|5918.01|5
1735816700000|2025-01-02 11:18:20|5918.83|5918.13|5918.46|5917.76|5918.83|5918.13|5918.46|5917.76|25
1735816710000|2025-01-02 11:18:30|5918.21|5917.51|5918.08|5917.38|5918.21|5917.51|5918.08|5917.38|14
1735816720000|2025-01-02 11:18:40|5917.96|5917.26|5918.96|5918.26|5918.96|5918.26|5917.96|5917.26|43
1735816730000|2025-01-02 11:18:50|5918.71|5918.01|5919.21|5918.51|5919.21|5918.51|5918.71|5918.01|61
1735816740000|2025-01-02 11:19:00|5919.33|5918.63|5919.21|5918.51|5919.46|5918.76|5919.21|5918.51|9
1735816750000|2025-01-02 11:19:10|5919.08|5918.38|5918.96|5918.26|5919.08|5918.38|5918.96|5918.26|26
1735816760000|2025-01-02 11:19:20|5918.71|5918.01|5918.71|5918.01|5918.96|5918.26|5918.71|5918.01|78
1735816770000|2025-01-02 11:19:30|5918.96|5918.26|5919.21|5918.51|5919.21|5918.51|5918.71|5918.01|64
1735816780000|2025-01-02 11:19:40|5919.08|5918.38|5919.08|5918.38|5919.08|5918.38|5919.08|5918.38|13
1735816790000|2025-01-02 11:19:50|5919.21|5918.51|5918.96|5918.26|5919.21|5918.51|5918.71|5918.01|10
1735816800000|2025-01-02 11:20:00|5918.83|5918.13|5918.71|5918.01|5918.96|5918.26|5918.71|5918.01|32
1735816810000|2025-01-02 11:20:10|5918.83|5918.13|5918.96|5918.26|5918.96|5918.26|5918.71|5918.01|6
1735816820000|2025-01-02 11:20:20|5918.71|5918.01|5918.71|5918.01|5918.96|5918.26|5918.71|5918.01|22
1735816830000|2025-01-02 11:20:30|5918.96|5918.26|5918.46|5917.76|5919.08|5918.38|5918.46|5917.76|92
1735816840000|2025-01-02 11:20:40|5918.21|5917.51|5918.46|5917.76|5918.71|5918.01|5918.21|5917.51|21
1735816850000|2025-01-02 11:20:50|5918.21|5917.51|5918.33|5917.63|5918.33|5917.63|5918.21|5917.51|59
1735816860000|2025-01-02 11:21:00|5918.46|5917.76|5917.96|5917.26|5918.46|5917.76|5917.83|5917.13|37
1735816870000|2025-01-02 11:21:10|||||||||1
1735816880000|2025-01-02 11:21:20|5918.08|5917.38|5918.21|5917.51|5918.21|5917.51|5918.08|5917.38|11
1735816890000|2025-01-02 11:21:30|5918.08|5917.38|5917.96|5917.26|5918.21|5917.51|5917.96|5917.26|23
1735816900000|2025-01-02 11:21:40|5917.83|5917.13|5917.83|5917.13|5917.83|5917.13|5917.46|5916.76|20
1735816910000|2025-01-02 11:21:50|5917.96|5917.26|5917.71|5917.01|5917.96|5917.26|5917.71|5917.01|9
1735816920000|2025-01-02 11:22:00|5917.58|5916.88|5917.46|5916.76|5917.71|5917.01|5917.46|5916.76|9
1735816930000|2025-01-02 11:22:10|5917.71|5917.01|5917.46|5916.76|5917.71|5917.01|5917.46|5916.76|33
1735816940000|2025-01-02 11:22:20|5917.58|5916.88|5918.21|5917.51|5918.46|5917.76|5917.46|5916.76|36
1735816950000|2025-01-02 11:22:30|5918.33|5917.63|5918.71|5918.01|5918.96|5918.26|5918.21|5917.51|35
1735816960000|2025-01-02 11:22:40|5918.83|5918.13|5918.21|5917.51|5918.83|5918.13|5918.21|5917.51|24
1735816970000|2025-01-02 11:22:50|5918.33|5917.63|5918.46|5917.76|5918.46|5917.76|5918.33|5917.63|8
1735816980000|2025-01-02 11:23:00|5918.21|5917.51|5918.71|5918.01|5918.71|5918.01|5918.08|5917.38|64
1735816990000|2025-01-02 11:23:10|5918.58|5917.88|5918.71|5918.01|5918.71|5918.01|5918.46|5917.76|14
1735817000000|2025-01-02 11:23:20|5918.83|5918.13|5918.96|5918.26|5918.96|5918.26|5918.83|5918.13|20
1735817010000|2025-01-02 11:23:30|5918.83|5918.13|5918.71|5918.01|5918.83|5918.13|5918.21|5917.51|47
1735817020000|2025-01-02 11:23:40|||||||||2
1735817030000|2025-01-02 11:23:50|||||||||11
1735817040000|2025-01-02 11:24:00|5918.58|5917.88|5918.46|5917.76|5918.58|5917.88|5918.21|5917.51|40
1735817050000|2025-01-02 11:24:10|5918.33|5917.63|5918.21|5917.51|5918.46|5917.76|5918.21|5917.51|0
1735817070000|2025-01-02 11:24:30|5918.08|5917.38|5918.21|5917.51|5918.21|5917.51|5917.96|5917.26|33
1735817090000|2025-01-02 11:24:50|5917.96|5917.26|5917.71|5917.01|5917.96|5917.26|5917.71|5917.01|30
1735817100000|2025-01-02 11:25:00|5917.96|5917.26|5916.96|5916.26|5917.96|5917.26|5916.71|5916.01|103
1735817110000|2025-01-02 11:25:10|5917.21|5916.51|5917.21|5916.51|5917.21|5916.51|5917.21|5916.51|10
1735817120000|2025-01-02 11:25:20|5917.46|5916.76|5917.33|5916.63|5917.46|5916.76|5917.33|5916.63|25
1735817130000|2025-01-02 11:25:30|5917.46|5916.76|5917.58|5916.88|5917.71|5917.01|5917.33|5916.63|11
1735817140000|2025-01-02 11:25:40|5917.46|5916.76|5917.21|5916.51|5917.71|5917.01|5916.96|5916.26|55
1735817150000|2025-01-02 11:25:50|5917.33|5916.63|5917.21|5916.51|5917.46|5916.76|5917.21|5916.51|18
1735817160000|2025-01-02 11:26:00|5917.33|5916.63|5917.46|5916.76|5917.46|5916.76|5917.33|5916.63|10
1735817170000|2025-01-02 11:26:10|5917.58|5916.88|5917.46|5916.76|5917.58|5916.88|5917.46|5916.76|21
1735817180000|2025-01-02 11:26:20|5917.21|5916.51|5916.96|5916.26|5917.21|5916.51|5916.96|5916.26|33
1735817190000|2025-01-02 11:26:30|5916.71|5916.01|5916.96|5916.26|5916.96|5916.26|5916.71|5916.01|67
1735817200000|2025-01-02 11:26:40|5917.33|5916.63|5917.71|5917.01|5917.71|5917.01|5917.21|5916.51|37
1735817210000|2025-01-02 11:26:50|5917.83|5917.13|5917.96|5917.26|5918.08|5917.38|5917.71|5917.01|19
1735817220000|2025-01-02 11:27:00|5918.08|5917.38|5918.08|5917.38|5918.08|5917.38|5918.08|5917.38|5
1735817230000|2025-01-02 11:27:10|5917.96|5917.26|5917.71|5917.01|5918.08|5917.38|5917.71|5917.01|16
1735817250000|2025-01-02 11:27:30|5917.83|5917.13|5917.96|5917.26|5918.21|5917.51|5917.83|5917.13|31
1735817260000|2025-01-02 11:27:40|5918.08|5917.38|5918.21|5917.51|5918.21|5917.51|5918.08|5917.38|13
1735817270000|2025-01-02 11:27:50|5917.96|5917.26|5917.83|5917.13|5917.96|5917.26|5917.71|5917.01|27
1735817280000|2025-01-02 11:28:00|5917.71|5917.01|5917.96|5917.26|5917.96|5917.26|5917.71|5917.01|2
1735817300000|2025-01-02 11:28:20|5918.21|5917.51|5917.96|5917.26|5918.21|5917.51|5917.96|5917.26|15
1735817310000|2025-01-02 11:28:30|5917.83|5917.13|5917.96|5917.26|5917.96|5917.26|5917.83|5917.13|6
1735817320000|2025-01-02 11:28:40|5917.83|5917.13|5917.71|5917.01|5917.96|5917.26|5917.71|5917.01|11
1735817330000|2025-01-02 11:28:50|5917.83|5917.13|5918.21|5917.51|5918.33|5917.63|5917.71|5917.01|13
1735817340000|2025-01-02 11:29:00|5918.33|5917.63|5918.46|5917.76|5918.46|5917.76|5918.21|5917.51|16
1735817350000|2025-01-02 11:29:10|5918.21|5917.51|5918.21|5917.51|5918.46|5917.76|5918.21|5917.51|14
1735817360000|2025-01-02 11:29:20|5917.96|5917.26|5917.71|5917.01|5917.96|5917.26|5917.71|5917.01|27
1735817380000|2025-01-02 11:29:40|5917.96|5917.26|5917.96|5917.26|5918.33|5917.63|5917.83|5917.13|47
1735817390000|2025-01-02 11:29:50|5917.83|5917.13|5917.58|5916.88|5917.83|5917.13|5917.46|5916.76|9
1735817400000|2025-01-02 11:30:00|5917.46|5916.76|5917.46|5916.76|5917.58|5916.88|5917.46|5916.76|14
1735817420000|2025-01-02 11:30:20|5917.58|5916.88|5917.33|5916.63|5917.71|5917.01|5917.33|5916.63|15
1735817430000|2025-01-02 11:30:30|5917.21|5916.51|5916.46|5915.76|5917.33|5916.63|5916.46|5915.76|27
1735817440000|2025-01-02 11:30:40|5916.58|5915.88|5916.71|5916.01|5916.71|5916.01|5916.46|5915.76|25
1735817450000|2025-01-02 11:30:50|5916.58|5915.88|5915.46|5914.76|5916.71|5916.01|5915.21|5914.51|76
1735817460000|2025-01-02 11:31:00|5915.58|5914.88|5915.71|5915.01|5915.71|5915.01|5915.46|5914.76|7
1735817470000|2025-01-02 11:31:10|5915.96|5915.26|5915.96|5915.26|5916.21|5915.51|5915.96|5915.26|40
1735817480000|2025-01-02 11:31:20|5916.21|5915.51|5915.96|5915.26|5916.21|5915.51|5915.96|5915.26|22
1735817490000|2025-01-02 11:31:30|5916.21|5915.51|5916.08|5915.38|5916.21|5915.51|5915.96|5915.26|24
1735817500000|2025-01-02 11:31:40|5916.21|5915.51|5916.21|5915.51|5916.21|5915.51|5916.21|5915.51|0
1735817510000|2025-01-02 11:31:50|5916.08|5915.38|5915.71|5915.01|5916.08|5915.38|5915.71|5915.01|31
1735817520000|2025-01-02 11:32:00|5915.83|5915.13|5916.21|5915.51|5916.46|5915.76|5915.83|5915.13|29
1735817530000|2025-01-02 11:32:10|5916.33|5915.63|5915.46|5914.76|5916.33|5915.63|5915.33|5914.63|26
1735817540000|2025-01-02 11:32:20|5915.21|5914.51|5915.83|5915.13|5916.08|5915.38|5915.21|5914.51|41
1735817550000|2025-01-02 11:32:30|5915.96|5915.26|5916.21|5915.51|5916.33|5915.63|5915.83|5915.13|7
1735817560000|2025-01-02 11:32:40|5916.08|5915.38|5916.21|5915.51|5916.21|5915.51|5915.96|5915.26|3
1735817570000|2025-01-02 11:32:50|5916.08|5915.38|5916.08|5915.38|5916.21|5915.51|5915.83|5915.13|11
1735817580000|2025-01-02 11:33:00|5915.96|5915.26|5915.58|5914.88|5915.96|5915.26|5915.58|5914.88|27
1735817590000|2025-01-02 11:33:10|5915.71|5915.01|5915.71|5915.01|5915.96|5915.26|5915.71|5915.01|15
1735817600000|2025-01-02 11:33:20|5915.46|5914.76|5915.71|5915.01|5915.71|5915.01|5915.46|5914.76|12
1735817610000|2025-01-02 11:33:30|5915.46|5914.76|5915.21|5914.51|5915.46|5914.76|5915.21|5914.51|95
1735817620000|2025-01-02 11:33:40|5915.46|5914.76|5914.96|5914.26|5915.46|5914.76|5914.83|5914.13|25
1735817630000|2025-01-02 11:33:50|5914.71|5914.01|5914.58|5913.88|5914.96|5914.26|5914.46|5913.76|54
1735817640000|2025-01-02 11:34:00|5914.46|5913.76|5914.96|5914.26|5914.96|5914.26|5914.46|5913.76|8
1735817650000|2025-01-02 11:34:10|5914.83|5914.13|5914.96|5914.26|5914.96|5914.26|5914.71|5914.01|19
1735817660000|2025-01-02 11:34:20|5914.71|5914.01|5914.71|5914.01|5914.71|5914.01|5914.33|5913.63|50
1735817670000|2025-01-02 11:34:30|5914.58|5913.88|5914.71|5914.01|5914.71|5914.01|5914.46|5913.76|15
1735817680000|2025-01-02 11:34:40|5914.46|5913.76|5914.71|5914.01|5914.71|5914.01|5914.46|5913.76|25
1735817690000|2025-01-02 11:34:50|5914.83|5914.13|5915.21|5914.51|5915.21|5914.51|5914.83|5914.13|24
1735817700000|2025-01-02 11:35:00|5914.96|5914.26|5915.21|5914.51|5915.21|5914.51|5914.96|5914.26|30
1735817710000|2025-01-02 11:35:10|5915.46|5914.76|5915.33|5914.63|5915.46|5914.76|5915.33|5914.63|24
1735817720000|2025-01-02 11:35:20|5915.46|5914.76|5916.46|5915.76|5916.46|5915.76|5915.33|5914.63|146
1735817730000|2025-01-02 11:35:30|5916.58|5915.88|5916.71|5916.01|5917.21|5916.51|5916.58|5915.88|62
1735817740000|2025-01-02 11:35:40|5916.83|5916.13|5916.71|5916.01|5916.83|5916.13|5916.71|5916.01|8
1735817750000|2025-01-02 11:35:50|5916.96|5916.26|5916.71|5916.01|5916.96|5916.26|5916.71|5916.01|13
1735817760000|2025-01-02 11:36:00|5916.83|5916.13|5917.21|5916.51|5917.46|5916.76|5916.83|5916.13|10
1735817770000|2025-01-02 11:36:10|5917.33|5916.63|5916.33|5915.63|5917.33|5916.63|5916.21|5915.51|32
1735817780000|2025-01-02 11:36:20|5916.21|5915.51|5916.71|5916.01|5916.71|5916.01|5916.21|5915.51|13
1735817790000|2025-01-02 11:36:30|5916.96|5916.26|5916.96|5916.26|5916.96|5916.26|5916.96|5916.26|10
1735817800000|2025-01-02 11:36:40|5917.08|5916.38|5917.21|5916.51|5917.21|5916.51|5916.96|5916.26|23
1735817810000|2025-01-02 11:36:50|5916.96|5916.26|5916.96|5916.26|5917.21|5916.51|5916.96|5916.26|15
1735817820000|2025-01-02 11:37:00|5917.08|5916.38|5916.96|5916.26|5917.21|5916.51|5916.71|5916.01|44
1735817830000|2025-01-02 11:37:10|5917.08|5916.38|5917.33|5916.63|5917.46|5916.76|5917.08|5916.38|38
1735817840000|2025-01-02 11:37:20|5917.21|5916.51|5917.08|5916.38|5917.33|5916.63|5917.08|5916.38|18
1735817850000|2025-01-02 11:37:30|5917.21|5916.51|5917.21|5916.51|5917.21|5916.51|5917.21|5916.51|0
1735817860000|2025-01-02 11:37:40|5917.08|5916.38|5917.21|5916.51|5917.21|5916.51|5916.96|5916.26|17
1735817880000|2025-01-02 11:38:00|||||||||12
1735817890000|2025-01-02 11:38:10|5917.46|5916.76|5917.96|5917.26|5917.96|5917.26|5917.46|5916.76|33
1735817900000|2025-01-02 11:38:20|5918.08|5917.38|5917.46|5916.76|5918.21|5917.51|5917.46|5916.76|35
1735817910000|2025-01-02 11:38:30|5917.21|5916.51|5917.46|5916.76|5917.46|5916.76|5917.21|5916.51|49
1735817920000|2025-01-02 11:38:40|5917.83|5917.13|5918.21|5917.51|5918.21|5917.51|5917.83|5917.13|53
1735817930000|2025-01-02 11:38:50|5918.46|5917.76|5918.21|5917.51|5918.46|5917.76|5918.21|5917.51|32
1735817940000|2025-01-02 11:39:00|5918.08|5917.38|5917.96|5917.26|5918.08|5917.38|5917.71|5917.01|43
1735817950000|2025-01-02 11:39:10|5917.83|5917.13|5917.71|5917.01|5917.83|5917.13|5917.46|5916.76|33
1735817960000|2025-01-02 11:39:20|5917.96|5917.26|5917.71|5917.01|5917.96|5917.26|5917.71|5917.01|20
1735817970000|2025-01-02 11:39:30|5917.83|5917.13|5917.96|5917.26|5917.96|5917.26|5917.83|5917.13|6
1735817980000|2025-01-02 11:39:40|5918.08|5917.38|5918.21|5917.51|5918.21|5917.51|5918.08|5917.38|16
1735818000000|2025-01-02 11:40:00|||||||||5
1735818010000|2025-01-02 11:40:10|5917.96|5917.26|5918.08|5917.38|5918.46|5917.76|5917.96|5917.26|37
1735818020000|2025-01-02 11:40:20|5918.21|5917.51|5918.71|5918.01|5918.71|5918.01|5918.21|5917.51|30
1735818030000|2025-01-02 11:40:30|5918.83|5918.13|5919.21|5918.51|5919.21|5918.51|5918.83|5918.13|47
1735818040000|2025-01-02 11:40:40|5919.08|5918.38|5919.21|5918.51|5919.33|5918.63|5918.96|5918.26|105
1735818050000|2025-01-02 11:40:50|5919.33|5918.63|5919.21|5918.51|5919.33|5918.63|5919.21|5918.51|10
1735818060000|2025-01-02 11:41:00|5919.08|5918.38|5918.58|5917.88|5919.08|5918.38|5918.46|5917.76|25
1735818070000|2025-01-02 11:41:10|5918.46|5917.76|5918.71|5918.01|5918.71|5918.01|5918.33|5917.63|20
1735818080000|2025-01-02 11:41:20|5918.83|5918.13|5918.71|5918.01|5919.08|5918.38|5918.71|5918.01|12
1735818090000|2025-01-02 11:41:30|5918.58|5917.88|5918.71|5918.01|5918.71|5918.01|5918.58|5917.88|5
1735818100000|2025-01-02 11:41:40|5918.58|5917.88|5918.46|5917.76|5918.58|5917.88|5918.46|5917.76|10
1735818110000|2025-01-02 11:41:50|5918.58|5917.88|5918.46|5917.76|5918.58|5917.88|5918.46|5917.76|13
1735818120000|2025-01-02 11:42:00|5918.33|5917.63|5918.33|5917.63|5918.46|5917.76|5918.21|5917.51|7
1735818130000|2025-01-02 11:42:10|5918.46|5917.76|5918.46|5917.76|5918.46|5917.76|5918.33|5917.63|8
1735818140000|2025-01-02 11:42:20|5918.33|5917.63|5918.46|5917.76|5918.46|5917.76|5918.21|5917.51|20
1735818150000|2025-01-02 11:42:30|5918.58|5917.88|5918.96|5918.26|5918.96|5918.26|5918.46|5917.76|21
1735818160000|2025-01-02 11:42:40|5919.08|5918.38|5919.21|5918.51|5919.21|5918.51|5918.96|5918.26|36
1735818170000|2025-01-02 11:42:50|5919.46|5918.76|5922.21|5921.51|5922.46|5921.76|5919.46|5918.76|883
1735818180000|2025-01-02 11:43:00|5922.33|5921.63|5922.46|5921.76|5922.46|5921.76|5921.96|5921.26|145
1735818190000|2025-01-02 11:43:10|5922.21|5921.51|5922.21|5921.51|5922.33|5921.63|5922.21|5921.51|39
1735818200000|2025-01-02 11:43:20|5922.33|5921.63|5922.21|5921.51|5922.46|5921.76|5921.58|5920.88|102
1735818210000|2025-01-02 11:43:30|5922.46|5921.76|5922.21|5921.51|5922.46|5921.76|5922.21|5921.51|49
1735818220000|2025-01-02 11:43:40|5922.08|5921.38|5922.21|5921.51|5922.21|5921.51|5921.96|5921.26|38
1735818230000|2025-01-02 11:43:50|5922.08|5921.38|5921.58|5920.88|5922.08|5921.38|5921.46|5920.76|67
1735818240000|2025-01-02 11:44:00|5921.46|5920.76|5921.21|5920.51|5921.58|5920.88|5921.21|5920.51|59
1735818250000|2025-01-02 11:44:10|5921.46|5920.76|5922.08|5921.38|5922.21|5921.51|5921.33|5920.63|98
1735818260000|2025-01-02 11:44:20|5921.96|5921.26|5921.96|5921.26|5921.96|5921.26|5921.71|5921.01|17
1735818270000|2025-01-02 11:44:30|5923.08|5922.38|5923.21|5922.51|5923.21|5922.51|5922.96|5922.26|143
1735818280000|2025-01-02 11:44:40|5923.33|5922.63|5923.21|5922.51|5923.46|5922.76|5923.08|5922.38|111
1735818290000|2025-01-02 11:44:50|5923.33|5922.63|5923.21|5922.51|5923.33|5922.63|5923.21|5922.51|23
1735818300000|2025-01-02 11:45:00|5923.46|5922.76|5923.21|5922.51|5923.46|5922.76|5922.96|5922.26|43
1735818310000|2025-01-02 11:45:10|||||||||1
1735818320000|2025-01-02 11:45:20|5923.33|5922.63|5923.83|5923.13|5923.83|5923.13|5923.33|5922.63|105
1735818330000|2025-01-02 11:45:30|5923.71|5923.01|5923.58|5922.88|5923.83|5923.13|5923.58|5922.88|25
1735818340000|2025-01-02 11:45:40|5923.71|5923.01|5923.96|5923.26|5924.08|5923.38|5923.71|5923.01|56
1735818350000|2025-01-02 11:45:50|5924.46|5923.76|5924.21|5923.51|5924.46|5923.76|5923.96|5923.26|140
1735818360000|2025-01-02 11:46:00|5924.33|5923.63|5924.46|5923.76|5924.58|5923.88|5923.96|5923.26|175
1735818370000|2025-01-02 11:46:10|5924.58|5923.88|5924.58|5923.88|5924.71|5924.01|5924.46|5923.76|29
1735818380000|2025-01-02 11:46:20|5924.46|5923.76|5924.96|5924.26|5924.96|5924.26|5924.46|5923.76|36
1735818390000|2025-01-02 11:46:30|5924.58|5923.88|5924.46|5923.76|5924.58|5923.88|5924.46|5923.76|36
1735818400000|2025-01-02 11:46:40|5924.71|5924.01|5924.96|5924.26|5924.96|5924.26|5924.71|5924.01|53
1735818410000|2025-01-02 11:46:50|5925.08|5924.38|5926.83|5926.13|5926.96|5926.26|5925.08|5924.38|393
1735818420000|2025-01-02 11:47:00|5926.96|5926.26|5926.71|5926.01|5926.96|5926.26|5926.21|5925.51|176
1735818430000|2025-01-02 11:47:10|5927.21|5926.51|5927.21|5926.51|5927.21|5926.51|5926.71|5926.01|60
1735818440000|2025-01-02 11:47:20|5927.33|5926.63|5927.71|5927.01|5927.83|5927.13|5927.33|5926.63|176
1735818450000|2025-01-02 11:47:30|5927.46|5926.76|5927.71|5927.01|5927.96|5927.26|5927.46|5926.76|98
1735818460000|2025-01-02 11:47:40|5927.96|5927.26|5927.71|5927.01|5928.21|5927.51|5927.71|5927.01|230
1735818470000|2025-01-02 11:47:50|5927.83|5927.13|5927.71|5927.01|5927.96|5927.26|5927.21|5926.51|163
1735818480000|2025-01-02 11:48:00|5927.96|5927.26|5927.96|5927.26|5927.96|5927.26|5927.71|5927.01|70
1735818490000|2025-01-02 11:48:10|5927.83|5927.13|5927.33|5926.63|5927.83|5927.13|5926.96|5926.26|99
1735818500000|2025-01-02 11:48:20|5927.21|5926.51|5927.58|5926.88|5927.58|5926.88|5927.21|5926.51|40
1735818510000|2025-01-02 11:48:30|5927.71|5927.01|5928.08|5927.38|5928.08|5927.38|5927.71|5927.01|61
1735818520000|2025-01-02 11:48:40|5927.96|5927.26|5928.46|5927.76|5928.46|5927.76|5927.96|5927.26|43
1735818530000|2025-01-02 11:48:50|5928.58|5927.88|5928.96|5928.26|5929.46|5928.76|5928.58|5927.88|184
1735818540000|2025-01-02 11:49:00|5929.08|5928.38|5928.58|5927.88|5929.21|5928.51|5928.46|5927.76|104
1735818550000|2025-01-02 11:49:10|5928.46|5927.76|5928.96|5928.26|5928.96|5928.26|5928.46|5927.76|68
1735818560000|2025-01-02 11:49:20|5929.08|5928.38|5928.71|5928.01|5929.21|5928.51|5928.46|5927.76|69
1735818570000|2025-01-02 11:49:30|5928.58|5927.88|5928.58|5927.88|5928.71|5928.01|5928.21|5927.51|72
1735818580000|2025-01-02 11:49:40|5928.71|5928.01|5928.71|5928.01|5928.71|5928.01|5928.46|5927.76|36
1735818590000|2025-01-02 11:49:50|||||||||2
1735818600000|2025-01-02 11:50:00|5928.58|5927.88|5927.21|5926.51|5928.58|5927.88|5927.21|5926.51|216
1735818610000|2025-01-02 11:50:10|5926.83|5926.13|5926.46|5925.76|5926.96|5926.26|5926.46|5925.76|115
1735818620000|2025-01-02 11:50:20|5926.33|5925.63|5926.46|5925.76|5926.96|5926.26|5926.33|5925.63|94
1735818630000|2025-01-02 11:50:30|5926.58|5925.88|5927.21|5926.51|5927.21|5926.51|5926.46|5925.76|62
1735818640000|2025-01-02 11:50:40|5927.46|5926.76|5927.46|5926.76|5927.46|5926.76|5927.46|5926.76|24
1735818650000|2025-01-02 11:50:50|5927.33|5926.63|5927.96|5927.26|5927.96|5927.26|5926.96|5926.26|120
1735818660000|2025-01-02 11:51:00|5927.83|5927.13|5927.83|5927.13|5927.96|5927.26|5927.71|5927.01|93
1735818670000|2025-01-02 11:51:10|5927.71|5927.01|5927.33|5926.63|5927.71|5927.01|5927.21|5926.51|78
1735818680000|2025-01-02 11:51:20|5927.46|5926.76|5928.08|5927.38|5928.08|5927.38|5927.46|5926.76|24
1735818690000|2025-01-02 11:51:30|5927.96|5927.26|5927.71|5927.01|5927.96|5927.26|5927.46|5926.76|55
1735818700000|2025-01-02 11:51:40|5927.58|5926.88|5927.71|5927.01|5927.71|5927.01|5927.21|5926.51|49
1735818710000|2025-01-02 11:51:50|5927.58|5926.88|5927.71|5927.01|5927.71|5927.01|5927.46|5926.76|30
1735818720000|2025-01-02 11:52:00|5927.58|5926.88|5927.83|5927.13|5927.83|5927.13|5927.46|5926.76|36
1735818730000|2025-01-02 11:52:10|5927.71|5927.01|5926.83|5926.13|5927.71|5927.01|5926.46|5925.76|103
1735818740000|2025-01-02 11:52:20|5926.71|5926.01|5926.46|5925.76|5926.71|5926.01|5926.46|5925.76|24
1735818750000|2025-01-02 11:52:30|5926.33|5925.63|5926.21|5925.51|5926.33|5925.63|5926.21|5925.51|25
1735818760000|2025-01-02 11:52:40|5926.71|5926.01|5926.71|5926.01|5926.71|5926.01|5926.71|5926.01|14
1735818770000|2025-01-02 11:52:50|5926.96|5926.26|5926.96|5926.26|5926.96|5926.26|5926.96|5926.26|3
1735818780000|2025-01-02 11:53:00|5927.21|5926.51|5927.58|5926.88|5927.58|5926.88|5926.96|5926.26|70
1735818790000|2025-01-02 11:53:10|5927.71|5927.01|5927.46|5926.76|5927.71|5927.01|5927.46|5926.76|45
1735818800000|2025-01-02 11:53:20|5927.71|5927.01|5927.71|5927.01|5927.83|5927.13|5927.58|5926.88|55
1735818810000|2025-01-02 11:53:30|5927.58|5926.88|5927.33|5926.63|5927.71|5927.01|5927.21|5926.51|54
1735818820000|2025-01-02 11:53:40|5927.46|5926.76|5927.46|5926.76|5927.46|5926.76|5927.46|5926.76|0
1735818830000|2025-01-02 11:53:50|5927.71|5927.01|5927.71|5927.01|5927.71|5927.01|5927.71|5927.01|28
1735818840000|2025-01-02 11:54:00|5927.58|5926.88|5927.71|5927.01|5927.96|5927.26|5927.46|5926.76|85
1735818850000|2025-01-02 11:54:10|5927.83|5927.13|5927.71|5927.01|5927.96|5927.26|5927.71|5927.01|44
1735818860000|2025-01-02 11:54:20|5927.83|5927.13|5928.46|5927.76|5928.46|5927.76|5927.83|5927.13|38
1735818870000|2025-01-02 11:54:30|5928.33|5927.63|5927.96|5927.26|5928.33|5927.63|5927.71|5927.01|52
1735818890000|2025-01-02 11:54:50|5928.08|5927.38|5928.21|5927.51|5928.21|5927.51|5928.08|5927.38|26
1735818900000|2025-01-02 11:55:00|5928.46|5927.76|5927.96|5927.26|5928.46|5927.76|5927.96|5927.26|74
1735818910000|2025-01-02 11:55:10|5928.08|5927.38|5928.33|5927.63|5928.46|5927.76|5927.96|5927.26|14
1735818920000|2025-01-02 11:55:20|5928.46|5927.76|5928.46|5927.76|5928.71|5928.01|5928.46|5927.76|64
1735818930000|2025-01-02 11:55:30|5928.21|5927.51|5928.46|5927.76|5928.46|5927.76|5928.21|5927.51|34
1735818940000|2025-01-02 11:55:40|5928.33|5927.63|5928.46|5927.76|5928.46|5927.76|5928.21|5927.51|21
1735818960000|2025-01-02 11:56:00|5928.71|5928.01|5928.96|5928.26|5929.08|5928.38|5928.71|5928.01|100
1735818970000|2025-01-02 11:56:10|5928.71|5928.01|5928.71|5928.01|5928.71|5928.01|5928.71|5928.01|44
1735818980000|2025-01-02 11:56:20|5928.83|5928.13|5929.21|5928.51|5929.21|5928.51|5928.83|5928.13|41
1735818990000|2025-01-02 11:56:30|5929.46|5928.76|5931.08|5930.38|5931.08|5930.38|5929.46|5928.76|537
1735819000000|2025-01-02 11:56:40|5931.21|5930.51|5931.96|5931.26|5931.96|5931.26|5931.21|5930.51|290
1735819010000|2025-01-02 11:56:50|5931.71|5931.01|5931.83|5931.13|5932.08|5931.38|5931.71|5931.01|149
1735819020000|2025-01-02 11:57:00|5931.71|5931.01|5931.96|5931.26|5932.21|5931.51|5931.71|5931.01|175
1735819030000|2025-01-02 11:57:10|5932.21|5931.51|5933.46|5932.76|5933.71|5933.01|5932.21|5931.51|335
1735819040000|2025-01-02 11:57:20|5933.58|5932.88|5933.46|5932.76|5933.71|5933.01|5933.46|5932.76|55
1735819050000|2025-01-02 11:57:30|5933.21|5932.51|5932.96|5932.26|5933.21|5932.51|5932.58|5931.88|85
1735819060000|2025-01-02 11:57:40|5933.08|5932.38|5933.08|5932.38|5933.08|5932.38|5932.71|5932.01|50
1735819070000|2025-01-02 11:57:50|5933.21|5932.51|5932.71|5932.01|5933.21|5932.51|5932.71|5932.01|138
1735819080000|2025-01-02 11:58:00|5932.58|5931.88|5932.33|5931.63|5932.58|5931.88|5932.33|5931.63|51
1735819090000|2025-01-02 11:58:10|5932.46|5931.76|5932.71|5932.01|5932.71|5932.01|5932.46|5931.76|32
1735819100000|2025-01-02 11:58:20|5932.96|5932.26|5932.83|5932.13|5933.21|5932.51|5932.71|5932.01|56
1735819110000|2025-01-02 11:58:30|5932.96|5932.26|5932.96|5932.26|5933.46|5932.76|5932.96|5932.26|82
1735819120000|2025-01-02 11:58:40|5933.08|5932.38|5932.96|5932.26|5933.21|5932.51|5932.96|5932.26|39
1735819130000|2025-01-02 11:58:50|5933.21|5932.51|5933.21|5932.51|5933.46|5932.76|5933.21|5932.51|19
1735819140000|2025-01-02 11:59:00|5932.96|5932.26|5933.46|5932.76|5933.46|5932.76|5932.96|5932.26|148
1735819150000|2025-01-02 11:59:10|5933.58|5932.88|5933.96|5933.26|5933.96|5933.26|5933.58|5932.88|36
1735819160000|2025-01-02 11:59:20|5933.71|5933.01|5933.96|5933.26|5933.96|5933.26|5933.71|5933.01|26
1735819170000|2025-01-02 11:59:30|5934.08|5933.38|5935.21|5934.51|5935.21|5934.51|5933.96|5933.26|153
1735819180000|2025-01-02 11:59:40|5935.08|5934.38|5935.21|5934.51|5935.21|5934.51|5934.96|5934.26|87
1735819190000|2025-01-02 11:59:50|5934.96|5934.26|5934.96|5934.26|5935.21|5934.51|5934.83|5934.13|50
1735819200000|2025-01-02 12:00:00|5935.46|5934.76|5934.46|5933.76|5935.71|5935.01|5934.46|5933.76|444
1735819210000|2025-01-02 12:00:10|5934.58|5933.88|5934.96|5934.26|5935.33|5934.63|5934.46|5933.76|144
1735819220000|2025-01-02 12:00:20|5934.83|5934.13|5934.21|5933.51|5934.96|5934.26|5933.96|5933.26|79
1735819230000|2025-01-02 12:00:30|5934.46|5933.76|5933.96|5933.26|5934.46|5933.76|5933.96|5933.26|30
1735819240000|2025-01-02 12:00:40|5934.08|5933.38|5934.21|5933.51|5934.46|5933.76|5933.96|5933.26|23
1735819250000|2025-01-02 12:00:50|5933.96|5933.26|5933.71|5933.01|5934.21|5933.51|5933.46|5932.76|135
1735819260000|2025-01-02 12:01:00|5933.83|5933.13|5935.21|5934.51|5935.21|5934.51|5933.58|5932.88|206
1735819270000|2025-01-02 12:01:10|5934.96|5934.26|5937.58|5936.88|5937.96|5937.26|5934.96|5934.26|319
1735819280000|2025-01-02 12:01:20|5937.46|5936.76|5936.96|5936.26|5937.46|5936.76|5936.96|5936.26|98
1735819290000|2025-01-02 12:01:30|5937.08|5936.38|5937.46|5936.76|5937.71|5937.01|5937.08|5936.38|202
1735819300000|2025-01-02 12:01:40|5937.33|5936.63|5936.96|5936.26|5937.46|5936.76|5936.83|5936.13|165
1735819310000|2025-01-02 12:01:50|5937.08|5936.38|5936.71|5936.01|5937.71|5937.01|5936.71|5936.01|107
1735819320000|2025-01-02 12:02:00|5936.83|5936.13|5936.46|5935.76|5936.83|5936.13|5936.46|5935.76|32
1735819330000|2025-01-02 12:02:10|5936.21|5935.51|5936.96|5936.26|5937.46|5936.76|5936.21|5935.51|138
1735819340000|2025-01-02 12:02:20|5936.83|5936.13|5935.96|5935.26|5937.08|5936.38|5935.96|5935.26|53
1735819350000|2025-01-02 12:02:30|5935.58|5934.88|5936.21|5935.51|5936.46|5935.76|5935.46|5934.76|113
1735819360000|2025-01-02 12:02:40|5936.08|5935.38|5936.46|5935.76|5936.71|5936.01|5936.08|5935.38|98
1735819370000|2025-01-02 12:02:50|5936.71|5936.01|5936.83|5936.13|5936.96|5936.26|5936.58|5935.88|25
1735819380000|2025-01-02 12:03:00|5936.96|5936.26|5934.71|5934.01|5936.96|5936.26|5934.71|5934.01|265
1735819390000|2025-01-02 12:03:10|5934.83|5934.13|5934.96|5934.26|5934.96|5934.26|5934.71|5934.01|72
1735819400000|2025-01-02 12:03:20|5934.83|5934.13|5935.21|5934.51|5935.46|5934.76|5934.83|5934.13|52
1735819410000|2025-01-02 12:03:30|5935.33|5934.63|5935.46|5934.76|5935.71|5935.01|5935.21|5934.51|97
1735819420000|2025-01-02 12:03:40|5935.33|5934.63|5935.33|5934.63|5935.46|5934.76|5935.21|5934.51|44
1735819430000|2025-01-02 12:03:50|5935.46|5934.76|5934.71|5934.01|5935.58|5934.88|5934.71|5934.01|60
1735819440000|2025-01-02 12:04:00|5934.96|5934.26|5933.83|5933.13|5934.96|5934.26|5933.71|5933.01|122
1735819450000|2025-01-02 12:04:10|5933.71|5933.01|5933.46|5932.76|5933.96|5933.26|5933.46|5932.76|136
1735819460000|2025-01-02 12:04:20|5933.58|5932.88|5933.96|5933.26|5934.21|5933.51|5933.46|5932.76|74
1735819470000|2025-01-02 12:04:30|5934.21|5933.51|5933.96|5933.26|5934.46|5933.76|5933.96|5933.26|70
1735819480000|2025-01-02 12:04:40|5934.08|5933.38|5934.21|5933.51|5934.33|5933.63|5934.08|5933.38|29
1735819490000|2025-01-02 12:04:50|5934.08|5933.38|5935.46|5934.76|5935.46|5934.76|5934.08|5933.38|79
1735819500000|2025-01-02 12:05:00|5935.83|5935.13|5935.71|5935.01|5935.96|5935.26|5934.96|5934.26|127
1735819510000|2025-01-02 12:05:10|5935.83|5935.13|5936.21|5935.51|5936.46|5935.76|5935.83|5935.13|108
1735819520000|2025-01-02 12:05:20|5936.08|5935.38|5935.71|5935.01|5936.21|5935.51|5935.71|5935.01|25
1735819530000|2025-01-02 12:05:30|5935.83|5935.13|5935.58|5934.88|5935.96|5935.26|5935.46|5934.76|32
1735819540000|2025-01-02 12:05:40|5935.46|5934.76|5936.46|5935.76|5936.46|5935.76|5935.46|5934.76|54
1735819550000|2025-01-02 12:05:50|5936.33|5935.63|5936.46|5935.76|5936.46|5935.76|5936.21|5935.51|34
1735819560000|2025-01-02 12:06:00|5936.33|5935.63|5937.33|5936.63|5937.46|5936.76|5936.21|5935.51|115
1735819570000|2025-01-02 12:06:10|5937.21|5936.51|5936.83|5936.13|5937.33|5936.63|5936.71|5936.01|66
1735819580000|2025-01-02 12:06:20|5936.71|5936.01|5937.08|5936.38|5937.21|5936.51|5936.46|5935.76|120
1735819590000|2025-01-02 12:06:30|5936.96|5936.26|5936.96|5936.26|5937.08|5936.38|5936.71|5936.01|39
1735819600000|2025-01-02 12:06:40|5937.21|5936.51|5937.21|5936.51|5937.46|5936.76|5937.21|5936.51|49
1735819610000|2025-01-02 12:06:50|5937.08|5936.38|5937.46|5936.76|5937.71|5937.01|5937.08|5936.38|30
1735819620000|2025-01-02 12:07:00|5937.71|5937.01|5936.96|5936.26|5937.71|5937.01|5936.71|5936.01|51
1735819630000|2025-01-02 12:07:10|5937.08|5936.38|5936.83|5936.13|5937.33|5936.63|5936.83|5936.13|31
1735819640000|2025-01-02 12:07:20|5936.71|5936.01|5936.33|5935.63|5936.71|5936.01|5936.21|5935.51|37
1735819650000|2025-01-02 12:07:30|5936.46|5935.76|5936.46|5935.76|5936.71|5936.01|5936.46|5935.76|60
1735819660000|2025-01-02 12:07:40|5936.21|5935.51|5936.08|5935.38|5936.33|5935.63|5935.71|5935.01|33
1735819670000|2025-01-02 12:07:50|5936.21|5935.51|5936.21|5935.51|5936.46|5935.76|5936.08|5935.38|57
1735819680000|2025-01-02 12:08:00|5936.46|5935.76|5935.71|5935.01|5936.46|5935.76|5935.71|5935.01|22
1735819690000|2025-01-02 12:08:10|5935.96|5935.26|5936.21|5935.51|5936.21|5935.51|5935.96|5935.26|21
1735819700000|2025-01-02 12:08:20|5936.08|5935.38|5934.46|5933.76|5936.08|5935.38|5934.46|5933.76|81
1735819710000|2025-01-02 12:08:30|5934.21|5933.51|5933.96|5933.26|5934.21|5933.51|5933.71|5933.01|49
1735819720000|2025-01-02 12:08:40|5934.33|5933.63|5935.96|5935.26|5936.21|5935.51|5934.33|5933.63|235
1735819730000|2025-01-02 12:08:50|5935.71|5935.01|5935.46|5934.76|5935.96|5935.26|5935.46|5934.76|51
1735819740000|2025-01-02 12:09:00|5935.71|5935.01|5935.71|5935.01|5935.71|5935.01|5935.71|5935.01|30
1735819750000|2025-01-02 12:09:10|5935.96|5935.26|5937.46|5936.76|5937.46|5936.76|5935.96|5935.26|102
1735819760000|2025-01-02 12:09:20|5937.58|5936.88|5938.46|5937.76|5939.46|5938.76|5937.46|5936.76|482
1735819770000|2025-01-02 12:09:30|5938.58|5937.88|5939.21|5938.51|5939.46|5938.76|5938.58|5937.88|279
1735819780000|2025-01-02 12:09:40|5939.33|5938.63|5938.96|5938.26|5939.71|5939.01|5938.46|5937.76|174
1735819790000|2025-01-02 12:09:50|5938.83|5938.13|5938.96|5938.26|5939.33|5938.63|5938.58|5937.88|46
1735819800000|2025-01-02 12:10:00|5939.08|5938.38|5938.83|5938.13|5939.46|5938.76|5938.71|5938.01|53
1735819810000|2025-01-02 12:10:10|5938.71|5938.01|5938.71|5938.01|5938.71|5938.01|5938.46|5937.76|29
1735819820000|2025-01-02 12:10:20|5938.58|5937.88|5938.58|5937.88|5938.96|5938.26|5938.46|5937.76|51
1735819830000|2025-01-02 12:10:30|5939.21|5938.51|5939.71|5939.01|5939.71|5939.01|5938.96|5938.26|74
1735819840000|2025-01-02 12:10:40|5939.83|5939.13|5938.96|5938.26|5939.83|5939.13|5938.96|5938.26|34
1735819850000|2025-01-02 12:10:50|5939.08|5938.38|5938.71|5938.01|5939.08|5938.38|5938.71|5938.01|51
1735819860000|2025-01-02 12:11:00|5938.83|5938.13|5938.46|5937.76|5938.96|5938.26|5938.21|5937.51|128
1735819870000|2025-01-02 12:11:10|5938.21|5937.51|5937.96|5937.26|5938.46|5937.76|5937.71|5937.01|53
1735819880000|2025-01-02 12:11:20|5938.08|5937.38|5937.71|5937.01|5938.21|5937.51|5937.71|5937.01|41
1735819890000|2025-01-02 12:11:30|5938.08|5937.38|5937.71|5937.01|5938.21|5937.51|5937.71|5937.01|37
1735819900000|2025-01-02 12:11:40|5937.96|5937.26|5938.33|5937.63|5938.33|5937.63|5937.96|5937.26|122
1735819910000|2025-01-02 12:11:50|5938.46|5937.76|5938.21|5937.51|5938.71|5938.01|5938.08|5937.38|55
1735819920000|2025-01-02 12:12:00|5938.46|5937.76|5938.46|5937.76|5938.71|5938.01|5938.46|5937.76|34
1735819930000|2025-01-02 12:12:10|5938.33|5937.63|5938.71|5938.01|5938.96|5938.26|5938.33|5937.63|51
1735819940000|2025-01-02 12:12:20|5938.96|5938.26|5938.83|5938.13|5938.96|5938.26|5938.71|5938.01|22
1735819950000|2025-01-02 12:12:30|5938.71|5938.01|5938.46|5937.76|5938.83|5938.13|5937.96|5937.26|62
1735819960000|2025-01-02 12:12:40|5938.33|5937.63|5938.21|5937.51|5938.71|5938.01|5938.21|5937.51|27
1735819970000|2025-01-02 12:12:50|5938.33|5937.63|5939.46|5938.76|5939.46|5938.76|5938.21|5937.51|108
1735819980000|2025-01-02 12:13:00|5939.58|5938.88|5938.33|5937.63|5939.71|5939.01|5938.21|5937.51|118
1735819990000|2025-01-02 12:13:10|5938.46|5937.76|5938.46|5937.76|5938.46|5937.76|5937.71|5937.01|198
1735820000000|2025-01-02 12:13:20|5938.58|5937.88|5938.71|5938.01|5938.71|5938.01|5938.46|5937.76|38
1735820010000|2025-01-02 12:13:30|5938.96|5938.26|5939.46|5938.76|5939.46|5938.76|5938.96|5938.26|41
1735820020000|2025-01-02 12:13:40|5939.71|5939.01|5939.83|5939.13|5939.96|5939.26|5939.71|5939.01|41
1735820030000|2025-01-02 12:13:50|5939.96|5939.26|5939.71|5939.01|5939.96|5939.26|5939.58|5938.88|65
1735820040000|2025-01-02 12:14:00|5939.83|5939.13|5939.33|5938.63|5939.96|5939.26|5939.21|5938.51|69
1735820050000|2025-01-02 12:14:10|5939.46|5938.76|5939.46|5938.76|5939.46|5938.76|5939.08|5938.38|17
1735820060000|2025-01-02 12:14:20|5939.33|5938.63|5939.46|5938.76|5939.46|5938.76|5939.21|5938.51|124
1735820070000|2025-01-02 12:14:30|5939.21|5938.51|5939.21|5938.51|5939.33|5938.63|5939.21|5938.51|13
1735820080000|2025-01-02 12:14:40|5939.33|5938.63|5939.08|5938.38|5939.33|5938.63|5939.08|5938.38|93
1735820090000|2025-01-02 12:14:50|5938.96|5938.26|5939.21|5938.51|5939.46|5938.76|5938.46|5937.76|196
1735820100000|2025-01-02 12:15:00|5939.33|5938.63|5939.33|5938.63|5939.71|5939.01|5939.21|5938.51|189
1735820110000|2025-01-02 12:15:10|5939.21|5938.51|5939.08|5938.38|5939.21|5938.51|5939.08|5938.38|20
1735820120000|2025-01-02 12:15:20|5938.96|5938.26|5938.83|5938.13|5939.46|5938.76|5938.83|5938.13|55
1735820130000|2025-01-02 12:15:30|5938.96|5938.26|5938.71|5938.01|5939.08|5938.38|5938.71|5938.01|64
1735820140000|2025-01-02 12:15:40|5938.58|5937.88|5938.71|5938.01|5938.71|5938.01|5938.21|5937.51|61
1735820150000|2025-01-02 12:15:50|5938.96|5938.26|5938.58|5937.88|5939.21|5938.51|5938.46|5937.76|84
1735820160000|2025-01-02 12:16:00|5938.46|5937.76|5938.96|5938.26|5939.08|5938.38|5938.46|5937.76|37
1735820170000|2025-01-02 12:16:10|5939.21|5938.51|5939.21|5938.51|5939.46|5938.76|5939.21|5938.51|53
1735820180000|2025-01-02 12:16:20|5939.08|5938.38|5939.96|5939.26|5939.96|5939.26|5938.71|5938.01|100
1735820190000|2025-01-02 12:16:30|5940.21|5939.51|5940.21|5939.51|5940.21|5939.51|5940.08|5939.38|54
1735820200000|2025-01-02 12:16:40|5940.33|5939.63|5940.46|5939.76|5940.46|5939.76|5940.33|5939.63|166
1735820210000|2025-01-02 12:16:50|5940.33|5939.63|5940.21|5939.51|5940.33|5939.63|5940.21|5939.51|28
1735820220000|2025-01-02 12:17:00|5940.33|5939.63|5939.96|5939.26|5940.46|5939.76|5939.96|5939.26|44
1735820230000|2025-01-02 12:17:10|5940.08|5939.38|5939.71|5939.01|5940.21|5939.51|5939.46|5938.76|69
1735820240000|2025-01-02 12:17:20|5939.58|5938.88|5939.46|5938.76|5939.58|5938.88|5939.33|5938.63|10
1735820250000|2025-01-02 12:17:30|5939.33|5938.63|5939.71|5939.01|5939.71|5939.01|5939.33|5938.63|36
1735820260000|2025-01-02 12:17:40|5939.58|5938.88|5939.21|5938.51|5939.58|5938.88|5938.71|5938.01|47
1735820270000|2025-01-02 12:17:50|5939.08|5938.38|5939.21|5938.51|5939.21|5938.51|5939.08|5938.38|25
1735820280000|2025-01-02 12:18:00|||||||||2
1735820290000|2025-01-02 12:18:10|5939.46|5938.76|5938.96|5938.26|5939.46|5938.76|5938.71|5938.01|124
1735820300000|2025-01-02 12:18:20|||||||||18
1735820310000|2025-01-02 12:18:30|5939.08|5938.38|5939.46|5938.76|5939.46|5938.76|5938.96|5938.26|47
1735820320000|2025-01-02 12:18:40|5939.58|5938.88|5939.46|5938.76|5939.71|5939.01|5939.46|5938.76|32
1735820330000|2025-01-02 12:18:50|5939.33|5938.63|5939.21|5938.51|5939.33|5938.63|5939.21|5938.51|42
1735820340000|2025-01-02 12:19:00|5939.33|5938.63|5938.21|5937.51|5939.33|5938.63|5938.21|5937.51|48
1735820350000|2025-01-02 12:19:10|5937.96|5937.26|5938.21|5937.51|5938.21|5937.51|5937.96|5937.26|20
1735820360000|2025-01-02 12:19:20|5938.33|5937.63|5938.46|5937.76|5938.71|5938.01|5938.33|5937.63|48
1735820370000|2025-01-02 12:19:30|5938.33|5937.63|5938.46|5937.76|5938.46|5937.76|5938.21|5937.51|54
1735820380000|2025-01-02 12:19:40|5938.71|5938.01|5938.96|5938.26|5938.96|5938.26|5938.71|5938.01|34
1735820390000|2025-01-02 12:19:50|5939.08|5938.38|5938.96|5938.26|5939.21|5938.51|5938.96|5938.26|50
1735820400000|2025-01-02 12:20:00|5939.46|5938.76|5940.21|5939.51|5940.71|5940.01|5939.46|5938.76|270
1735820410000|2025-01-02 12:20:10|5940.08|5939.38|5939.96|5939.26|5940.08|5939.38|5939.83|5939.13|19
1735820420000|2025-01-02 12:20:20|5939.83|5939.13|5939.71|5939.01|5940.21|5939.51|5939.58|5938.88|108
1735820430000|2025-01-02 12:20:30|5939.83|5939.13|5939.58|5938.88|5939.83|5939.13|5939.46|5938.76|65
1735820440000|2025-01-02 12:20:40|5939.71|5939.01|5939.96|5939.26|5939.96|5939.26|5939.21|5938.51|99
1735820450000|2025-01-02 12:20:50|5940.08|5939.38|5940.21|5939.51|5940.21|5939.51|5940.08|5939.38|59
1735820460000|2025-01-02 12:21:00|5939.96|5939.26|5940.21|5939.51|5940.46|5939.76|5939.96|5939.26|69
1735820470000|2025-01-02 12:21:10|5940.33|5939.63|5939.96|5939.26|5940.33|5939.63|5939.96|5939.26|26
1735820480000|2025-01-02 12:21:20|5940.08|5939.38|5939.46|5938.76|5940.21|5939.51|5939.33|5938.63|73
1735820490000|2025-01-02 12:21:30|5939.33|5938.63|5939.46|5938.76|5939.71|5939.01|5939.21|5938.51|70
1735820500000|2025-01-02 12:21:40|5939.58|5938.88|5939.71|5939.01|5939.71|5939.01|5939.46|5938.76|25
1735820510000|2025-01-02 12:21:50|5939.83|5939.13|5939.58|5938.88|5939.83|5939.13|5939.58|5938.88|48
1735820520000|2025-01-02 12:22:00|5939.71|5939.01|5939.83|5939.13|5939.96|5939.26|5939.46|5938.76|33
1735820530000|2025-01-02 12:22:10|5939.71|5939.01|5939.46|5938.76|5939.71|5939.01|5939.33|5938.63|38
1735820540000|2025-01-02 12:22:20|||||||||14
1735820550000|2025-01-02 12:22:30|5939.71|5939.01|5939.71|5939.01|5939.71|5939.01|5939.71|5939.01|15
1735820560000|2025-01-02 12:22:40|5939.96|5939.26|5939.71|5939.01|5939.96|5939.26|5939.71|5939.01|60
1735820570000|2025-01-02 12:22:50|||||||||1
1735820580000|2025-01-02 12:23:00|5939.83|5939.13|5939.21|5938.51|5939.96|5939.26|5939.21|5938.51|75
1735820590000|2025-01-02 12:23:10|5938.96|5938.26|5938.96|5938.26|5938.96|5938.26|5938.96|5938.26|26
1735820600000|2025-01-02 12:23:20|5939.21|5938.51|5939.33|5938.63|5939.46|5938.76|5939.21|5938.51|41
1735820610000|2025-01-02 12:23:30|5939.46|5938.76|5939.08|5938.38|5939.46|5938.76|5938.96|5938.26|18
1735820620000|2025-01-02 12:23:40|5938.96|5938.26|5938.33|5937.63|5938.96|5938.26|5938.08|5937.38|178
1735820630000|2025-01-02 12:23:50|5938.21|5937.51|5938.46|5937.76|5938.46|5937.76|5938.21|5937.51|31
1735820640000|2025-01-02 12:24:00|5938.58|5937.88|5938.46|5937.76|5938.71|5938.01|5938.21|5937.51|34
1735820650000|2025-01-02 12:24:10|5938.33|5937.63|5938.71|5938.01|5938.71|5938.01|5938.21|5937.51|54
1735820660000|2025-01-02 12:24:20|5938.83|5938.13|5939.21|5938.51|5939.21|5938.51|5938.71|5938.01|99
1735820670000|2025-01-02 12:24:30|5939.33|5938.63|5939.33|5938.63|5939.33|5938.63|5939.21|5938.51|29
1735820680000|2025-01-02 12:24:40|5939.21|5938.51|5939.46|5938.76|5939.46|5938.76|5939.21|5938.51|88
1735820690000|2025-01-02 12:24:50|5939.58|5938.88|5939.71|5939.01|5939.96|5939.26|5939.58|5938.88|107
1735820700000|2025-01-02 12:25:00|5939.46|5938.76|5939.71|5939.01|5939.96|5939.26|5939.46|5938.76|96
1735820710000|2025-01-02 12:25:10|5940.21|5939.51|5939.96|5939.26|5940.21|5939.51|5939.83|5939.13|104
1735820720000|2025-01-02 12:25:20|5940.21|5939.51|5939.96|5939.26|5940.21|5939.51|5939.96|5939.26|6
1735820730000|2025-01-02 12:25:30|5939.83|5939.13|5939.46|5938.76|5939.83|5939.13|5939.46|5938.76|49
1735820740000|2025-01-02 12:25:40|5939.58|5938.88|5939.71|5939.01|5939.96|5939.26|5939.58|5938.88|32
1735820750000|2025-01-02 12:25:50|5939.46|5938.76|5939.46|5938.76|5939.46|5938.76|5939.46|5938.76|25
1735820760000|2025-01-02 12:26:00|5939.71|5939.01|5939.71|5939.01|5939.96|5939.26|5939.46|5938.76|53
1735820770000|2025-01-02 12:26:10|5939.46|5938.76|5939.21|5938.51|5939.71|5939.01|5938.96|5938.26|157
1735820780000|2025-01-02 12:26:20|5939.33|5938.63|5939.46|5938.76|5939.46|5938.76|5939.21|5938.51|85
1735820790000|2025-01-02 12:26:30|5939.21|5938.51|5939.46|5938.76|5939.71|5939.01|5939.21|5938.51|103
1735820800000|2025-01-02 12:26:40|5939.21|5938.51|5938.96|5938.26|5939.21|5938.51|5938.96|5938.26|76
1735820810000|2025-01-02 12:26:50|5938.83|5938.13|5938.71|5938.01|5938.96|5938.26|5938.46|5937.76|41
1735820820000|2025-01-02 12:27:00|5938.58|5937.88|5938.46|5937.76|5938.58|5937.88|5938.46|5937.76|29
1735820830000|2025-01-02 12:27:10|5938.58|5937.88|5938.96|5938.26|5938.96|5938.26|5938.46|5937.76|35
1735820840000|2025-01-02 12:27:20|5939.08|5938.38|5938.71|5938.01|5939.08|5938.38|5938.71|5938.01|29
1735820850000|2025-01-02 12:27:30|5938.58|5937.88|5938.46|5937.76|5938.58|5937.88|5938.46|5937.76|19
1735820870000|2025-01-02 12:27:50|5938.58|5937.88|5938.71|5938.01|5938.96|5938.26|5938.58|5937.88|38
1735820880000|2025-01-02 12:28:00|5938.58|5937.88|5938.58|5937.88|5938.71|5938.01|5938.58|5937.88|5
1735820890000|2025-01-02 12:28:10|5938.46|5937.76|5939.46|5938.76|5939.71|5939.01|5938.46|5937.76|149
1735820900000|2025-01-02 12:28:20|5939.58|5938.88|5939.46|5938.76|5939.58|5938.88|5939.46|5938.76|11
1735820910000|2025-01-02 12:28:30|5939.71|5939.01|5939.71|5939.01|5939.71|5939.01|5939.58|5938.88|28
1735820920000|2025-01-02 12:28:40|5939.58|5938.88|5939.71|5939.01|5939.71|5939.01|5939.46|5938.76|63
1735820930000|2025-01-02 12:28:50|5939.58|5938.88|5939.71|5939.01|5939.71|5939.01|5939.46|5938.76|15
1735820940000|2025-01-02 12:29:00|5939.96|5939.26|5939.96|5939.26|5939.96|5939.26|5939.83|5939.13|8
1735820950000|2025-01-02 12:29:10|5939.71|5939.01|5939.83|5939.13|5939.83|5939.13|5939.71|5939.01|105
1735820960000|2025-01-02 12:29:20|5939.96|5939.26|5939.71|5939.01|5939.96|5939.26|5939.71|5939.01|32
1735820970000|2025-01-02 12:29:30|5939.46|5938.76|5939.46|5938.76|5939.46|5938.76|5939.46|5938.76|12
1735820980000|2025-01-02 12:29:40|5939.33|5938.63|5939.21|5938.51|5939.33|5938.63|5939.21|5938.51|18
1735820990000|2025-01-02 12:29:50|5939.33|5938.63|5939.46|5938.76|5939.46|5938.76|5939.33|5938.63|3
1735821000000|2025-01-02 12:30:00|5939.71|5939.01|5940.21|5939.51|5940.21|5939.51|5939.71|5939.01|31
1735821010000|2025-01-02 12:30:10|5940.08|5939.38|5939.71|5939.01|5940.08|5939.38|5939.71|5939.01|50
1735821020000|2025-01-02 12:30:20|5939.83|5939.13|5939.21|5938.51|5939.96|5939.26|5938.96|5938.26|49
1735821030000|2025-01-02 12:30:30|5939.33|5938.63|5939.21|5938.51|5939.46|5938.76|5938.96|5938.26|61
1735821040000|2025-01-02 12:30:40|5939.08|5938.38|5938.96|5938.26|5939.21|5938.51|5938.96|5938.26|3
1735821050000|2025-01-02 12:30:50|5939.21|5938.51|5938.96|5938.26|5939.21|5938.51|5938.96|5938.26|12
1735821060000|2025-01-02 12:31:00|5939.21|5938.51|5939.21|5938.51|5939.33|5938.63|5938.96|5938.26|41
1735821070000|2025-01-02 12:31:10|5939.08|5938.38|5938.58|5937.88|5939.21|5938.51|5938.46|5937.76|34
1735821080000|2025-01-02 12:31:20|5938.46|5937.76|5938.46|5937.76|5938.46|5937.76|5938.46|5937.76|11
1735821090000|2025-01-02 12:31:30|5937.96|5937.26|5937.71|5937.01|5937.96|5937.26|5937.46|5936.76|111
1735821100000|2025-01-02 12:31:40|5937.58|5936.88|5937.46|5936.76|5937.58|5936.88|5937.33|5936.63|31
1735821110000|2025-01-02 12:31:50|5937.71|5937.01|5937.96|5937.26|5937.96|5937.26|5937.71|5937.01|50
1735821120000|2025-01-02 12:32:00|5937.71|5937.01|5937.71|5937.01|5937.71|5937.01|5937.71|5937.01|82
1735821130000|2025-01-02 12:32:10|5937.58|5936.88|5937.21|5936.51|5937.58|5936.88|5937.21|5936.51|50
1735821140000|2025-01-02 12:32:20|5937.33|5936.63|5937.46|5936.76|5937.46|5936.76|5937.21|5936.51|41
1735821150000|2025-01-02 12:32:30|5937.33|5936.63|5938.71|5938.01|5938.71|5938.01|5937.33|5936.63|90
1735821160000|2025-01-02 12:32:40|5938.46|5937.76|5938.46|5937.76|5938.46|5937.76|5938.46|5937.76|17
1735821170000|2025-01-02 12:32:50|5938.33|5937.63|5938.21|5937.51|5938.46|5937.76|5938.21|5937.51|25
1735821180000|2025-01-02 12:33:00|5938.08|5937.38|5938.46|5937.76|5938.46|5937.76|5938.08|5937.38|23
1735821190000|2025-01-02 12:33:10|5938.21|5937.51|5938.21|5937.51|5938.21|5937.51|5938.21|5937.51|18
1735821200000|2025-01-02 12:33:20|5938.33|5937.63|5938.46|5937.76|5938.46|5937.76|5938.21|5937.51|17
1735821210000|2025-01-02 12:33:30|5938.33|5937.63|5938.21|5937.51|5938.46|5937.76|5938.08|5937.38|24
1735821220000|2025-01-02 12:33:40|5938.08|5937.38|5937.96|5937.26|5938.08|5937.38|5937.71|5937.01|40
1735821230000|2025-01-02 12:33:50|||||||||33
1735821240000|2025-01-02 12:34:00|5937.83|5937.13|5937.71|5937.01|5937.83|5937.13|5937.71|5937.01|20
1735821250000|2025-01-02 12:34:10|5937.58|5936.88|5937.71|5937.01|5937.71|5937.01|5937.58|5936.88|25
1735821260000|2025-01-02 12:34:20|5937.96|5937.26|5937.96|5937.26|5937.96|5937.26|5937.96|5937.26|16
1735821270000|2025-01-02 12:34:30|||||||||4
1735821280000|2025-01-02 12:34:40|5937.46|5936.76|5936.96|5936.26|5937.46|5936.76|5936.96|5936.26|94
1735821290000|2025-01-02 12:34:50|5936.71|5936.01|5936.71|5936.01|5936.71|5936.01|5936.46|5935.76|48
1735821300000|2025-01-02 12:35:00|5936.58|5935.88|5936.46|5935.76|5936.58|5935.88|5935.96|5935.26|120
1735821310000|2025-01-02 12:35:10|5936.58|5935.88|5936.71|5936.01|5936.71|5936.01|5936.58|5935.88|61
1735821320000|2025-01-02 12:35:20|5936.83|5936.13|5937.21|5936.51|5937.21|5936.51|5936.83|5936.13|15
1735821330000|2025-01-02 12:35:30|5937.08|5936.38|5937.08|5936.38|5937.21|5936.51|5936.96|5936.26|37
1735821340000|2025-01-02 12:35:40|5937.21|5936.51|5937.21|5936.51|5937.21|5936.51|5937.08|5936.38|22
1735821350000|2025-01-02 12:35:50|5937.46|5936.76|5937.46|5936.76|5937.46|5936.76|5937.21|5936.51|22
1735821360000|2025-01-02 12:36:00|5937.33|5936.63|5936.83|5936.13|5937.33|5936.63|5936.83|5936.13|38
1735821370000|2025-01-02 12:36:10|5936.96|5936.26|5937.21|5936.51|5937.21|5936.51|5936.71|5936.01|22
1735821380000|2025-01-02 12:36:20|5937.46|5936.76|5937.21|5936.51|5937.46|5936.76|5937.08|5936.38|97
1735821390000|2025-01-02 12:36:30|5937.33|5936.63|5937.46|5936.76|5937.71|5937.01|5937.21|5936.51|157
1735821400000|2025-01-02 12:36:40|5937.21|5936.51|5937.46|5936.76|5937.46|5936.76|5937.21|5936.51|4
1735821410000|2025-01-02 12:36:50|5937.71|5937.01|5937.96|5937.26|5937.96|5937.26|5937.46|5936.76|101
1735821420000|2025-01-02 12:37:00|5937.83|5937.13|5938.71|5938.01|5938.71|5938.01|5937.71|5937.01|79
1735821430000|2025-01-02 12:37:10|5938.46|5937.76|5938.21|5937.51|5938.46|5937.76|5937.96|5937.26|19
1735821440000|2025-01-02 12:37:20|5937.96|5937.26|5937.71|5937.01|5937.96|5937.26|5937.71|5937.01|36
1735821450000|2025-01-02 12:37:30|5937.58|5936.88|5937.46|5936.76|5937.58|5936.88|5937.33|5936.63|11
1735821460000|2025-01-02 12:37:40|5937.33|5936.63|5936.71|5936.01|5937.33|5936.63|5936.46|5935.76|75
1735821470000|2025-01-02 12:37:50|5936.58|5935.88|5936.71|5936.01|5936.71|5936.01|5936.58|5935.88|18
1735821480000|2025-01-02 12:38:00|5936.96|5936.26|5937.21|5936.51|5937.33|5936.63|5936.83|5936.13|32
1735821490000|2025-01-02 12:38:10|5937.46|5936.76|5937.21|5936.51|5937.46|5936.76|5937.21|5936.51|11
1735821500000|2025-01-02 12:38:20|5937.33|5936.63|5937.46|5936.76|5937.71|5937.01|5937.33|5936.63|68
1735821510000|2025-01-02 12:38:30|5937.58|5936.88|5937.58|5936.88|5937.83|5937.13|5937.21|5936.51|80
1735821520000|2025-01-02 12:38:40|5937.71|5937.01|5937.71|5937.01|5937.83|5937.13|5937.71|5937.01|43
1735821530000|2025-01-02 12:38:50|5937.46|5936.76|5937.71|5937.01|5937.71|5937.01|5937.21|5936.51|60
1735821540000|2025-01-02 12:39:00|5937.58|5936.88|5937.21|5936.51|5937.58|5936.88|5937.21|5936.51|67
1735821550000|2025-01-02 12:39:10|5937.08|5936.38|5937.21|5936.51|5937.21|5936.51|5936.96|5936.26|19
1735821560000|2025-01-02 12:39:20|5937.46|5936.76|5937.46|5936.76|5937.46|5936.76|5937.46|5936.76|11
1735821570000|2025-01-02 12:39:30|5937.58|5936.88|5937.71|5937.01|5937.71|5937.01|5937.46|5936.76|21
1735821580000|2025-01-02 12:39:40|5937.58|5936.88|5937.71|5937.01|5937.96|5937.26|5937.58|5936.88|36
1735821590000|2025-01-02 12:39:50|5937.46|5936.76|5937.58|5936.88|5937.58|5936.88|5937.21|5936.51|33
1735821600000|2025-01-02 12:40:00|5937.71|5937.01|5937.71|5937.01|5937.71|5937.01|5937.58|5936.88|20
1735821610000|2025-01-02 12:40:10|5937.83|5937.13|5937.71|5937.01|5937.96|5937.26|5937.71|5937.01|46
1735821620000|2025-01-02 12:40:20|5937.58|5936.88|5937.71|5937.01|5937.71|5937.01|5937.21|5936.51|60
1735821630000|2025-01-02 12:40:30|5937.96|5937.26|5938.21|5937.51|5938.46|5937.76|5937.96|5937.26|114
1735821640000|2025-01-02 12:40:40|5938.33|5937.63|5938.46|5937.76|5938.46|5937.76|5938.21|5937.51|39
1735821650000|2025-01-02 12:40:50|5938.33|5937.63|5938.21|5937.51|5938.46|5937.76|5938.21|5937.51|33
1735821660000|2025-01-02 12:41:00|5938.33|5937.63|5937.46|5936.76|5938.46|5937.76|5937.46|5936.76|53
1735821670000|2025-01-02 12:41:10|5937.33|5936.63|5937.08|5936.38|5937.33|5936.63|5937.08|5936.38|40
1735821680000|2025-01-02 12:41:20|5936.96|5936.26|5936.21|5935.51|5937.21|5936.51|5936.21|5935.51|35
1735821690000|2025-01-02 12:41:30|5936.46|5935.76|5935.71|5935.01|5936.71|5936.01|5935.71|5935.01|86
1735821700000|2025-01-02 12:41:40|5935.83|5935.13|5934.71|5934.01|5935.83|5935.13|5934.71|5934.01|195
1735821710000|2025-01-02 12:41:50|5934.96|5934.26|5933.46|5932.76|5934.96|5934.26|5933.46|5932.76|205
1735821720000|2025-01-02 12:42:00|5933.58|5932.88|5933.33|5932.63|5933.71|5933.01|5933.08|5932.38|225
1735821730000|2025-01-02 12:42:10|5933.46|5932.76|5932.96|5932.26|5933.71|5933.01|5932.96|5932.26|57
1735821740000|2025-01-02 12:42:20|5933.21|5932.51|5933.71|5933.01|5933.71|5933.01|5932.96|5932.26|52
1735821750000|2025-01-02 12:42:30|5933.83|5933.13|5933.46|5932.76|5933.96|5933.26|5933.46|5932.76|63
1735821760000|2025-01-02 12:42:40|5933.21|5932.51|5931.96|5931.26|5933.21|5932.51|5931.96|5931.26|121
1735821770000|2025-01-02 12:42:50|5931.83|5931.13|5931.83|5931.13|5932.21|5931.51|5931.71|5931.01|68
1735821780000|2025-01-02 12:43:00|5931.96|5931.26|5931.33|5930.63|5932.21|5931.51|5931.21|5930.51|155
1735821790000|2025-01-02 12:43:10|5931.21|5930.51|5931.21|5930.51|5931.46|5930.76|5931.21|5930.51|35
1735821800000|2025-01-02 12:43:20|5931.33|5930.63|5930.46|5929.76|5931.46|5930.76|5930.21|5929.51|101
1735821810000|2025-01-02 12:43:30|5930.71|5930.01|5930.96|5930.26|5930.96|5930.26|5930.71|5930.01|42
1735821820000|2025-01-02 12:43:40|5930.83|5930.13|5930.33|5929.63|5931.21|5930.51|5930.33|5929.63|86
1735821830000|2025-01-02 12:43:50|5930.46|5929.76|5930.71|5930.01|5930.71|5930.01|5930.21|5929.51|28
1735821840000|2025-01-02 12:44:00|5930.58|5929.88|5931.46|5930.76|5931.71|5931.01|5930.58|5929.88|103
1735821850000|2025-01-02 12:44:10|5930.96|5930.26|5930.96|5930.26|5930.96|5930.26|5930.46|5929.76|70
1735821860000|2025-01-02 12:44:20|5931.08|5930.38|5931.46|5930.76|5931.46|5930.76|5931.08|5930.38|49
1735821870000|2025-01-02 12:44:30|5931.21|5930.51|5931.21|5930.51|5931.21|5930.51|5931.21|5930.51|17
1735821880000|2025-01-02 12:44:40|5931.08|5930.38|5931.21|5930.51|5931.21|5930.51|5930.71|5930.01|52
1735821890000|2025-01-02 12:44:50|5931.46|5930.76|5931.46|5930.76|5931.46|5930.76|5931.21|5930.51|33
1735821900000|2025-01-02 12:45:00|5931.71|5931.01|5931.21|5930.51|5931.83|5931.13|5931.21|5930.51|82
1735821910000|2025-01-02 12:45:10|5931.46|5930.76|5931.21|5930.51|5931.46|5930.76|5931.21|5930.51|26
1735821920000|2025-01-02 12:45:20|5930.96|5930.26|5931.46|5930.76|5931.46|5930.76|5930.96|5930.26|22
1735821930000|2025-01-02 12:45:30|5931.58|5930.88|5931.21|5930.51|5931.71|5931.01|5930.83|5930.13|40
1735821940000|2025-01-02 12:45:40|5930.96|5930.26|5930.96|5930.26|5931.21|5930.51|5930.96|5930.26|12
1735821950000|2025-01-02 12:45:50|5931.08|5930.38|5930.71|5930.01|5931.46|5930.76|5930.71|5930.01|39
1735821960000|2025-01-02 12:46:00|5930.83|5930.13|5931.21|5930.51|5931.21|5930.51|5930.83|5930.13|35
1735821970000|2025-01-02 12:46:10|5930.96|5930.26|5931.08|5930.38|5931.21|5930.51|5930.71|5930.01|33
1735821980000|2025-01-02 12:46:20|5930.96|5930.26|5930.71|5930.01|5930.96|5930.26|5930.71|5930.01|9
1735821990000|2025-01-02 12:46:30|5930.21|5929.51|5929.83|5929.13|5930.21|5929.51|5929.83|5929.13|186
1735822000000|2025-01-02 12:46:40|5929.71|5929.01|5929.46|5928.76|5929.71|5929.01|5929.46|5928.76|67
1735822010000|2025-01-02 12:46:50|5929.58|5928.88|5929.46|5928.76|5929.96|5929.26|5929.46|5928.76|83
1735822020000|2025-01-02 12:47:00|5929.58|5928.88|5929.96|5929.26|5929.96|5929.26|5929.58|5928.88|54
1735822030000|2025-01-02 12:47:10|5930.08|5929.38|5929.21|5928.51|5930.21|5929.51|5929.21|5928.51|70
1735822040000|2025-01-02 12:47:20|5928.96|5928.26|5928.58|5927.88|5929.21|5928.51|5927.96|5927.26|188
1735822050000|2025-01-02 12:47:30|5928.71|5928.01|5929.21|5928.51|5929.46|5928.76|5928.71|5928.01|166
1735822060000|2025-01-02 12:47:40|5929.08|5928.38|5929.46|5928.76|5929.58|5928.88|5929.08|5928.38|93
1735822070000|2025-01-02 12:47:50|5929.58|5928.88|5929.46|5928.76|5929.71|5929.01|5929.46|5928.76|27
1735822080000|2025-01-02 12:48:00|5929.58|5928.88|5929.71|5929.01|5930.83|5930.13|5929.58|5928.88|282
1735822090000|2025-01-02 12:48:10|5929.83|5929.13|5928.96|5928.26|5929.83|5929.13|5928.71|5928.01|189
1735822100000|2025-01-02 12:48:20|5929.21|5928.51|5930.21|5929.51|5930.46|5929.76|5929.21|5928.51|327
1735822110000|2025-01-02 12:48:30|5930.08|5929.38|5929.71|5929.01|5930.21|5929.51|5929.71|5929.01|36
1735822120000|2025-01-02 12:48:40|5929.83|5929.13|5929.96|5929.26|5929.96|5929.26|5929.71|5929.01|21
1735822130000|2025-01-02 12:48:50|5929.83|5929.13|5929.21|5928.51|5929.83|5929.13|5929.21|5928.51|119
1735822140000|2025-01-02 12:49:00|5929.33|5928.63|5929.46|5928.76|5929.46|5928.76|5929.33|5928.63|12
1735822150000|2025-01-02 12:49:10|5929.71|5929.01|5929.96|5929.26|5929.96|5929.26|5929.71|5929.01|74
1735822160000|2025-01-02 12:49:20|5930.08|5929.38|5928.46|5927.76|5930.08|5929.38|5928.46|5927.76|201
1735822170000|2025-01-02 12:49:30|5928.58|5927.88|5928.46|5927.76|5928.58|5927.88|5927.96|5927.26|113
1735822180000|2025-01-02 12:49:40|5928.33|5927.63|5928.71|5928.01|5928.71|5928.01|5928.21|5927.51|81
1735822190000|2025-01-02 12:49:50|5928.46|5927.76|5928.71|5928.01|5928.71|5928.01|5928.46|5927.76|207
1735822200000|2025-01-02 12:50:00|5928.58|5927.88|5928.46|5927.76|5928.83|5928.13|5928.46|5927.76|233
1735822210000|2025-01-02 12:50:10|5928.21|5927.51|5927.96|5927.26|5928.21|5927.51|5927.96|5927.26|30
1735822220000|2025-01-02 12:50:20|5928.21|5927.51|5928.46|5927.76|5928.46|5927.76|5927.96|5927.26|171
1735822230000|2025-01-02 12:50:30|5928.21|5927.51|5928.46|5927.76|5928.46|5927.76|5928.21|5927.51|61
1735822240000|2025-01-02 12:50:40|5928.33|5927.63|5928.21|5927.51|5928.33|5927.63|5928.21|5927.51|64
1735822250000|2025-01-02 12:50:50|5928.46|5927.76|5928.21|5927.51|5928.46|5927.76|5928.21|5927.51|12
1735822260000|2025-01-02 12:51:00|5927.96|5927.26|5926.46|5925.76|5927.96|5927.26|5926.46|5925.76|161
1735822270000|2025-01-02 12:51:10|5926.58|5925.88|5926.21|5925.51|5926.71|5926.01|5926.21|5925.51|147
1735822280000|2025-01-02 12:51:20|5926.33|5925.63|5926.46|5925.76|5926.71|5926.01|5926.21|5925.51|106
1735822290000|2025-01-02 12:51:30|5926.21|5925.51|5925.71|5925.01|5926.21|5925.51|5925.71|5925.01|203
1735822300000|2025-01-02 12:51:40|5925.83|5925.13|5924.21|5923.51|5925.96|5925.26|5924.21|5923.51|275
1735822310000|2025-01-02 12:51:50|5924.08|5923.38|5922.83|5922.13|5924.08|5923.38|5922.71|5922.01|340
1735822320000|2025-01-02 12:52:00|5922.96|5922.26|5923.46|5922.76|5923.71|5923.01|5921.71|5921.01|688
1735822330000|2025-01-02 12:52:10|5923.96|5923.26|5923.96|5923.26|5924.71|5924.01|5923.46|5922.76|501
1735822340000|2025-01-02 12:52:20|5924.08|5923.38|5922.96|5922.26|5924.21|5923.51|5922.96|5922.26|188
1735822350000|2025-01-02 12:52:30|5922.83|5922.13|5922.83|5922.13|5923.21|5922.51|5922.58|5921.88|260
1735822360000|2025-01-02 12:52:40|5923.46|5922.76|5923.21|5922.51|5923.71|5923.01|5923.08|5922.38|190
1735822370000|2025-01-02 12:52:50|5923.08|5922.38|5924.08|5923.38|5924.21|5923.51|5923.08|5922.38|158
1735822380000|2025-01-02 12:53:00|5924.21|5923.51|5925.71|5925.01|5925.71|5925.01|5924.21|5923.51|171
1735822390000|2025-01-02 12:53:10|5925.46|5924.76|5925.21|5924.51|5925.71|5925.01|5924.71|5924.01|102
1735822400000|2025-01-02 12:53:20|5925.33|5924.63|5924.71|5924.01|5925.33|5924.63|5924.71|5924.01|47
1735822410000|2025-01-02 12:53:30|5924.58|5923.88|5924.96|5924.26|5924.96|5924.26|5924.21|5923.51|75
1735822420000|2025-01-02 12:53:40|5925.21|5924.51|5925.46|5924.76|5925.71|5925.01|5925.21|5924.51|88
1735822430000|2025-01-02 12:53:50|5925.96|5925.26|5925.71|5925.01|5925.96|5925.26|5925.71|5925.01|85
1735822440000|2025-01-02 12:54:00|5925.83|5925.13|5926.46|5925.76|5926.46|5925.76|5925.83|5925.13|147
1735822450000|2025-01-02 12:54:10|5926.21|5925.51|5926.71|5926.01|5926.96|5926.26|5926.21|5925.51|153
1735822460000|2025-01-02 12:54:20|5926.96|5926.26|5927.46|5926.76|5927.71|5927.01|5926.71|5926.01|110
1735822470000|2025-01-02 12:54:30|5927.71|5927.01|5926.71|5926.01|5927.71|5927.01|5926.71|5926.01|127
1735822480000|2025-01-02 12:54:40|5926.96|5926.26|5926.71|5926.01|5926.96|5926.26|5926.71|5926.01|36
1735822490000|2025-01-02 12:54:50|5926.58|5925.88|5926.46|5925.76|5926.71|5926.01|5926.46|5925.76|54
1735822500000|2025-01-02 12:55:00|5926.08|5925.38|5925.71|5925.01|5926.21|5925.51|5925.46|5924.76|105
1735822510000|2025-01-02 12:55:10|5925.58|5924.88|5925.71|5925.01|5925.71|5925.01|5925.46|5924.76|17
1735822520000|2025-01-02 12:55:20|5925.46|5924.76|5925.46|5924.76|5925.46|5924.76|5925.21|5924.51|37
1735822530000|2025-01-02 12:55:30|5925.33|5924.63|5926.21|5925.51|5926.21|5925.51|5925.21|5924.51|32
1735822540000|2025-01-02 12:55:40|5926.46|5925.76|5925.96|5925.26|5926.46|5925.76|5925.96|5925.26|44
1735822550000|2025-01-02 12:55:50|5926.08|5925.38|5926.71|5926.01|5926.71|5926.01|5925.71|5925.01|104
1735822560000|2025-01-02 12:56:00|5926.96|5926.26|5927.21|5926.51|5927.21|5926.51|5926.96|5926.26|35
1735822570000|2025-01-02 12:56:10|5927.46|5926.76|5928.71|5928.01|5928.71|5928.01|5927.46|5926.76|106
1735822580000|2025-01-02 12:56:20|5928.83|5928.13|5928.96|5928.26|5928.96|5928.26|5928.71|5928.01|56
1735822590000|2025-01-02 12:56:30|5928.83|5928.13|5928.71|5928.01|5928.96|5928.26|5928.71|5928.01|18
1735822600000|2025-01-02 12:56:40|5928.46|5927.76|5928.21|5927.51|5928.96|5928.26|5928.21|5927.51|219
1735822610000|2025-01-02 12:56:50|5928.33|5927.63|5928.21|5927.51|5928.46|5927.76|5927.96|5927.26|33
1735822620000|2025-01-02 12:57:00|5928.46|5927.76|5928.46|5927.76|5928.46|5927.76|5928.21|5927.51|22
1735822630000|2025-01-02 12:57:10|5928.71|5928.01|5928.21|5927.51|5928.71|5928.01|5927.71|5927.01|87
1735822640000|2025-01-02 12:57:20|5928.08|5927.38|5928.46|5927.76|5928.71|5928.01|5928.08|5927.38|32
1735822650000|2025-01-02 12:57:30|5928.71|5928.01|5928.71|5928.01|5928.71|5928.01|5928.58|5927.88|87
1735822660000|2025-01-02 12:57:40|5928.96|5928.26|5928.96|5928.26|5928.96|5928.26|5928.71|5928.01|36
1735822670000|2025-01-02 12:57:50|5928.83|5928.13|5928.71|5928.01|5929.21|5928.51|5928.71|5928.01|47
1735822680000|2025-01-02 12:58:00|5928.96|5928.26|5928.96|5928.26|5929.21|5928.51|5928.96|5928.26|24
1735822690000|2025-01-02 12:58:10|5929.08|5928.38|5929.21|5928.51|5929.21|5928.51|5928.46|5927.76|49
1735822700000|2025-01-02 12:58:20|5929.46|5928.76|5929.71|5929.01|5929.96|5929.26|5929.46|5928.76|138
1735822710000|2025-01-02 12:58:30|5929.46|5928.76|5929.46|5928.76|5929.71|5929.01|5929.46|5928.76|45
1735822720000|2025-01-02 12:58:40|5929.21|5928.51|5929.21|5928.51|5929.46|5928.76|5929.21|5928.51|53
1735822730000|2025-01-02 12:58:50|5929.33|5928.63|5928.96|5928.26|5929.71|5929.01|5928.71|5928.01|45
1735822740000|2025-01-02 12:59:00|5928.83|5928.13|5928.46|5927.76|5928.83|5928.13|5928.46|5927.76|28
1735822750000|2025-01-02 12:59:10|5928.58|5927.88|5928.96|5928.26|5928.96|5928.26|5928.46|5927.76|8
1735822760000|2025-01-02 12:59:20|5929.08|5928.38|5929.71|5929.01|5929.71|5929.01|5929.08|5928.38|91
1735822770000|2025-01-02 12:59:30|5929.58|5928.88|5929.58|5928.88|5929.83|5929.13|5929.46|5928.76|19
1735822780000|2025-01-02 12:59:40|5929.46|5928.76|5929.08|5928.38|5929.46|5928.76|5929.08|5928.38|30
1735822790000|2025-01-02 12:59:50|5929.21|5928.51|5929.21|5928.51|5929.33|5928.63|5929.08|5928.38|28
1735822800000|2025-01-02 13:00:00|5929.08|5928.38|5928.96|5928.26|5929.71|5929.01|5928.71|5928.01|290
1735822810000|2025-01-02 13:00:10|5928.83|5928.13|5929.21|5928.51|5929.21|5928.51|5928.83|5928.13|14
1735822820000|2025-01-02 13:00:20|5928.96|5928.26|5927.96|5927.26|5928.96|5928.26|5927.96|5927.26|47
1735822830000|2025-01-02 13:00:30|5928.21|5927.51|5928.33|5927.63|5928.33|5927.63|5927.96|5927.26|21
1735822840000|2025-01-02 13:00:40|5928.46|5927.76|5929.08|5928.38|5929.08|5928.38|5928.33|5927.63|42
1735822850000|2025-01-02 13:00:50|5928.96|5928.26|5929.08|5928.38|5929.21|5928.51|5928.96|5928.26|2
1735822860000|2025-01-02 13:01:00|5928.96|5928.26|5928.71|5928.01|5929.21|5928.51|5928.71|5928.01|58
1735822870000|2025-01-02 13:01:10|5928.58|5927.88|5928.71|5928.01|5928.96|5928.26|5928.58|5927.88|28
1735822880000|2025-01-02 13:01:20|5928.58|5927.88|5928.46|5927.76|5928.71|5928.01|5928.46|5927.76|31
1735822890000|2025-01-02 13:01:30|5928.21|5927.51|5928.21|5927.51|5928.46|5927.76|5928.08|5927.38|23
1735822900000|2025-01-02 13:01:40|5928.71|5928.01|5928.46|5927.76|5928.71|5928.01|5928.46|5927.76|52
1735822910000|2025-01-02 13:01:50|5928.58|5927.88|5928.46|5927.76|5928.96|5928.26|5928.46|5927.76|93
1735822920000|2025-01-02 13:02:00|5928.58|5927.88|5927.96|5927.26|5928.71|5928.01|5927.96|5927.26|37
1735822930000|2025-01-02 13:02:10|5928.21|5927.51|5927.58|5926.88|5928.21|5927.51|5927.46|5926.76|59
1735822940000|2025-01-02 13:02:20|5927.46|5926.76|5926.83|5926.13|5927.58|5926.88|5926.83|5926.13|94
1735822950000|2025-01-02 13:02:30|5926.96|5926.26|5927.46|5926.76|5927.71|5927.01|5926.71|5926.01|56
1735822960000|2025-01-02 13:02:40|5927.21|5926.51|5927.33|5926.63|5927.71|5927.01|5926.96|5926.26|67
1735822970000|2025-01-02 13:02:50|5927.21|5926.51|5927.46|5926.76|5927.71|5927.01|5927.21|5926.51|13
1735822980000|2025-01-02 13:03:00|5927.58|5926.88|5929.21|5928.51|5929.21|5928.51|5927.58|5926.88|138
1735822990000|2025-01-02 13:03:10|5929.33|5928.63|5929.46|5928.76|5929.46|5928.76|5929.21|5928.51|119
1735823000000|2025-01-02 13:03:20|5929.71|5929.01|5930.46|5929.76|5930.46|5929.76|5929.71|5929.01|176
1735823010000|2025-01-02 13:03:30|5930.21|5929.51|5929.71|5929.01|5930.21|5929.51|5929.46|5928.76|160
1735823020000|2025-01-02 13:03:40|5929.46|5928.76|5929.71|5929.01|5929.71|5929.01|5929.46|5928.76|70
1735823030000|2025-01-02 13:03:50|5929.58|5928.88|5929.46|5928.76|5929.71|5929.01|5929.33|5928.63|20
1735823040000|2025-01-02 13:04:00|5929.33|5928.63|5929.71|5929.01|5929.71|5929.01|5929.21|5928.51|30
1735823050000|2025-01-02 13:04:10|5929.58|5928.88|5929.71|5929.01|5929.96|5929.26|5929.46|5928.76|29
1735823060000|2025-01-02 13:04:20|5929.96|5929.26|5929.46|5928.76|5930.08|5929.38|5929.46|5928.76|20
1735823070000|2025-01-02 13:04:30|5929.21|5928.51|5929.58|5928.88|5929.58|5928.88|5929.21|5928.51|19
1735823080000|2025-01-02 13:04:40|5929.46|5928.76|5929.96|5929.26|5929.96|5929.26|5929.46|5928.76|34
1735823090000|2025-01-02 13:04:50|5929.83|5929.13|5929.71|5929.01|5929.96|5929.26|5929.71|5929.01|11
1735823100000|2025-01-02 13:05:00|5929.46|5928.76|5929.96|5929.26|5929.96|5929.26|5929.21|5928.51|56
1735823110000|2025-01-02 13:05:10|5930.21|5929.51|5929.46|5928.76|5930.96|5930.26|5929.21|5928.51|383
1735823120000|2025-01-02 13:05:20|5929.58|5928.88|5929.21|5928.51|5929.71|5929.01|5928.96|5928.26|15
1735823130000|2025-01-02 13:05:30|5929.46|5928.76|5928.96|5928.26|5929.46|5928.76|5928.83|5928.13|35
1735823140000|2025-01-02 13:05:40|5928.83|5928.13|5928.96|5928.26|5928.96|5928.26|5928.58|5927.88|40
1735823150000|2025-01-02 13:05:50|5928.83|5928.13|5928.96|5928.26|5929.46|5928.76|5928.83|5928.13|98
1735823160000|2025-01-02 13:06:00|5928.83|5928.13|5929.58|5928.88|5929.71|5929.01|5928.71|5928.01|99
1735823170000|2025-01-02 13:06:10|5929.71|5929.01|5929.46|5928.76|5929.71|5929.01|5929.33|5928.63|24
1735823180000|2025-01-02 13:06:20|5929.33|5928.63|5929.33|5928.63|5929.46|5928.76|5929.21|5928.51|7
1735823190000|2025-01-02 13:06:30|5929.21|5928.51|5928.96|5928.26|5929.21|5928.51|5928.96|5928.26|7
1735823200000|2025-01-02 13:06:40|5928.71|5928.01|5928.71|5928.01|5928.96|5928.26|5928.71|5928.01|30
1735823210000|2025-01-02 13:06:50|5928.58|5927.88|5928.96|5928.26|5928.96|5928.26|5928.46|5927.76|20
1735823220000|2025-01-02 13:07:00|5929.08|5928.38|5929.96|5929.26|5930.21|5929.51|5929.08|5928.38|38
1735823230000|2025-01-02 13:07:10|5929.83|5929.13|5929.21|5928.51|5929.83|5929.13|5929.21|5928.51|28
1735823240000|2025-01-02 13:07:20|5929.08|5928.38|5929.83|5929.13|5929.83|5929.13|5929.08|5928.38|25
1735823250000|2025-01-02 13:07:30|5929.71|5929.01|5929.71|5929.01|5929.83|5929.13|5929.71|5929.01|14
1735823260000|2025-01-02 13:07:40|5929.58|5928.88|5929.21|5928.51|5929.58|5928.88|5928.96|5928.26|15
1735823270000|2025-01-02 13:07:50|5928.96|5928.26|5928.33|5927.63|5928.96|5928.26|5928.21|5927.51|28
1735823280000|2025-01-02 13:08:00|5928.46|5927.76|5927.33|5926.63|5928.46|5927.76|5927.33|5926.63|122
1735823290000|2025-01-02 13:08:10|5927.46|5926.76|5927.71|5927.01|5927.71|5927.01|5927.21|5926.51|41
1735823300000|2025-01-02 13:08:20|5927.58|5926.88|5927.58|5926.88|5927.96|5927.26|5927.58|5926.88|50
1735823310000|2025-01-02 13:08:30|5927.46|5926.76|5927.96|5927.26|5928.08|5927.38|5927.46|5926.76|39
1735823320000|2025-01-02 13:08:40|5928.08|5927.38|5927.58|5926.88|5928.08|5927.38|5927.46|5926.76|47
1735823330000|2025-01-02 13:08:50|5927.46|5926.76|5927.46|5926.76|5927.71|5927.01|5927.33|5926.63|15
1735823340000|2025-01-02 13:09:00|5927.71|5927.01|5927.83|5927.13|5927.96|5927.26|5927.71|5927.01|34
1735823350000|2025-01-02 13:09:10|5927.71|5927.01|5928.21|5927.51|5928.46|5927.76|5927.71|5927.01|62
1735823360000|2025-01-02 13:09:20|5927.71|5927.01|5928.21|5927.51|5928.33|5927.63|5927.58|5926.88|125
1735823370000|2025-01-02 13:09:30|5927.96|5927.26|5928.96|5928.26|5928.96|5928.26|5927.96|5927.26|89
1735823380000|2025-01-02 13:09:40|||||||||1
1735823390000|2025-01-02 13:09:50|5928.71|5928.01|5928.46|5927.76|5928.83|5928.13|5928.46|5927.76|81
1735823400000|2025-01-02 13:10:00|5928.33|5927.63|5928.58|5927.88|5928.71|5928.01|5928.21|5927.51|10
1735823410000|2025-01-02 13:10:10|5928.46|5927.76|5928.46|5927.76|5928.71|5928.01|5928.46|5927.76|11
1735823420000|2025-01-02 13:10:20|5928.58|5927.88|5928.46|5927.76|5928.71|5928.01|5928.46|5927.76|9
1735823430000|2025-01-02 13:10:30|5928.21|5927.51|5928.21|5927.51|5928.21|5927.51|5927.96|5927.26|17
1735823440000|2025-01-02 13:10:40|5928.08|5927.38|5927.46|5926.76|5928.21|5927.51|5927.46|5926.76|130
1735823450000|2025-01-02 13:10:50|5927.58|5926.88|5927.46|5926.76|5927.58|5926.88|5927.46|5926.76|37
1735823460000|2025-01-02 13:11:00|5927.71|5927.01|5928.21|5927.51|5928.21|5927.51|5927.71|5927.01|41
1735823470000|2025-01-02 13:11:10|5928.08|5927.38|5928.21|5927.51|5928.21|5927.51|5927.96|5927.26|21
1735823480000|2025-01-02 13:11:20|5928.08|5927.38|5928.21|5927.51|5928.58|5927.88|5928.08|5927.38|17
1735823490000|2025-01-02 13:11:30|5928.08|5927.38|5928.21|5927.51|5928.21|5927.51|5927.83|5927.13|9
1735823500000|2025-01-02 13:11:40|5928.08|5927.38|5928.08|5927.38|5928.21|5927.51|5927.96|5927.26|1
1735823510000|2025-01-02 13:11:50|5928.21|5927.51|5927.71|5927.01|5928.21|5927.51|5927.33|5926.63|146
1735823520000|2025-01-02 13:12:00|5927.83|5927.13|5927.71|5927.01|5928.21|5927.51|5927.71|5927.01|148
1735823530000|2025-01-02 13:12:10|5927.21|5926.51|5927.21|5926.51|5927.46|5926.76|5926.96|5926.26|80
1735823540000|2025-01-02 13:12:20|5927.46|5926.76|5927.21|5926.51|5927.46|5926.76|5926.71|5926.01|46
1735823550000|2025-01-02 13:12:30|5927.46|5926.76|5926.96|5926.26|5927.46|5926.76|5926.96|5926.26|31
1735823560000|2025-01-02 13:12:40|5927.21|5926.51|5927.96|5927.26|5927.96|5927.26|5927.21|5926.51|62
1735823570000|2025-01-02 13:12:50|5928.08|5927.38|5927.46|5926.76|5928.08|5927.38|5927.21|5926.51|128
1735823580000|2025-01-02 13:13:00|5927.21|5926.51|5926.96|5926.26|5927.46|5926.76|5926.96|5926.26|54
1735823590000|2025-01-02 13:13:10|5926.83|5926.13|5927.71|5927.01|5927.83|5927.13|5926.71|5926.01|71
1735823600000|2025-01-02 13:13:20|5927.83|5927.13|5927.46|5926.76|5928.21|5927.51|5927.46|5926.76|55
1735823610000|2025-01-02 13:13:30|5927.58|5926.88|5927.58|5926.88|5927.58|5926.88|5927.58|5926.88|8
1735823620000|2025-01-02 13:13:40|5927.46|5926.76|5927.46|5926.76|5927.83|5927.13|5927.46|5926.76|19
1735823630000|2025-01-02 13:13:50|5927.21|5926.51|5927.46|5926.76|5927.58|5926.88|5927.21|5926.51|24
1735823640000|2025-01-02 13:14:00|5927.21|5926.51|5927.46|5926.76|5927.46|5926.76|5926.96|5926.26|22
1735823650000|2025-01-02 13:14:10|5927.58|5926.88|5927.46|5926.76|5927.71|5927.01|5927.33|5926.63|14
1735823660000|2025-01-02 13:14:20|5927.58|5926.88|5927.46|5926.76|5927.58|5926.88|5927.46|5926.76|16
1735823670000|2025-01-02 13:14:30|5927.21|5926.51|5927.21|5926.51|5927.33|5926.63|5927.21|5926.51|10
1735823680000|2025-01-02 13:14:40|5926.96|5926.26|5926.71|5926.01|5926.96|5926.26|5926.71|5926.01|33
1735823690000|2025-01-02 13:14:50|5926.83|5926.13|5926.71|5926.01|5926.96|5926.26|5926.58|5925.88|25
1735823700000|2025-01-02 13:15:00|5926.58|5925.88|5926.71|5926.01|5926.96|5926.26|5926.46|5925.76|33
1735823710000|2025-01-02 13:15:10|5926.96|5926.26|5926.71|5926.01|5927.21|5926.51|5926.71|5926.01|84
1735823720000|2025-01-02 13:15:20|5926.58|5925.88|5926.46|5925.76|5926.58|5925.88|5926.33|5925.63|35
1735823730000|2025-01-02 13:15:30|5926.21|5925.51|5926.71|5926.01|5926.71|5926.01|5926.08|5925.38|34
1735823740000|2025-01-02 13:15:40|5926.58|5925.88|5926.96|5926.26|5926.96|5926.26|5926.58|5925.88|13
1735823750000|2025-01-02 13:15:50|5926.83|5926.13|5926.71|5926.01|5926.96|5926.26|5926.46|5925.76|26
1735823760000|2025-01-02 13:16:00|5926.46|5925.76|5926.71|5926.01|5926.71|5926.01|5926.46|5925.76|13
1735823770000|2025-01-02 13:16:10|5926.96|5926.26|5927.46|5926.76|5927.46|5926.76|5926.96|5926.26|10
1735823780000|2025-01-02 13:16:20|5927.58|5926.88|5927.71|5927.01|5927.83|5927.13|5927.58|5926.88|53
1735823790000|2025-01-02 13:16:30|5927.46|5926.76|5926.96|5926.26|5927.46|5926.76|5926.96|5926.26|28
1735823800000|2025-01-02 13:16:40|5927.08|5926.38|5927.21|5926.51|5927.21|5926.51|5926.83|5926.13|20
1735823810000|2025-01-02 13:16:50|5926.96|5926.26|5926.71|5926.01|5926.96|5926.26|5926.71|5926.01|18
1735823820000|2025-01-02 13:17:00|||||||||2
1735823830000|2025-01-02 13:17:10|5926.83|5926.13|5926.96|5926.26|5926.96|5926.26|5926.83|5926.13|10
1735823840000|2025-01-02 13:17:20|5926.83|5926.13|5926.96|5926.26|5926.96|5926.26|5926.83|5926.13|20
1735823850000|2025-01-02 13:17:30|5926.83|5926.13|5926.21|5925.51|5926.83|5926.13|5925.96|5925.26|27
1735823860000|2025-01-02 13:17:40|5926.08|5925.38|5925.21|5924.51|5926.21|5925.51|5925.08|5924.38|167
1735823870000|2025-01-02 13:17:50|5924.96|5924.26|5925.58|5924.88|5925.58|5924.88|5924.96|5924.26|69
1735823880000|2025-01-02 13:18:00|5925.71|5925.01|5924.96|5924.26|5925.96|5925.26|5924.96|5924.26|109
1735823890000|2025-01-02 13:18:10|5925.46|5924.76|5925.46|5924.76|5925.71|5925.01|5925.46|5924.76|52
1735823900000|2025-01-02 13:18:20|5925.71|5925.01|5925.96|5925.26|5925.96|5925.26|5925.71|5925.01|218
1735823910000|2025-01-02 13:18:30|5926.08|5925.38|5925.71|5925.01|5926.21|5925.51|5925.58|5924.88|43
1735823920000|2025-01-02 13:18:40|5925.58|5924.88|5925.46|5924.76|5925.71|5925.01|5925.46|5924.76|9
1735823930000|2025-01-02 13:18:50|5925.58|5924.88|5924.96|5924.26|5925.71|5925.01|5924.71|5924.01|87
1735823940000|2025-01-02 13:19:00|5924.83|5924.13|5925.08|5924.38|5925.21|5924.51|5924.71|5924.01|71
1735823950000|2025-01-02 13:19:10|5925.21|5924.51|5924.96|5924.26|5925.46|5924.76|5924.71|5924.01|56
1735823960000|2025-01-02 13:19:20|5924.71|5924.01|5924.96|5924.26|5924.96|5924.26|5924.71|5924.01|23
1735823970000|2025-01-02 13:19:30|5924.83|5924.13|5924.96|5924.26|5924.96|5924.26|5924.83|5924.13|42
1735823980000|2025-01-02 13:19:40|5924.83|5924.13|5924.71|5924.01|5924.83|5924.13|5924.21|5923.51|66
1735823990000|2025-01-02 13:19:50|5924.46|5923.76|5924.21|5923.51|5924.96|5924.26|5924.21|5923.51|43
1735824000000|2025-01-02 13:20:00|5924.08|5923.38|5923.96|5923.26|5924.58|5923.88|5923.83|5923.13|95
1735824010000|2025-01-02 13:20:10|5924.33|5923.63|5923.96|5923.26|5924.46|5923.76|5923.71|5923.01|105
1735824020000|2025-01-02 13:20:20|5924.08|5923.38|5924.33|5923.63|5924.71|5924.01|5923.71|5923.01|125
1735824030000|2025-01-02 13:20:30|5924.21|5923.51|5923.21|5922.51|5924.33|5923.63|5922.96|5922.26|206
1735824040000|2025-01-02 13:20:40|5922.96|5922.26|5922.46|5921.76|5922.96|5922.26|5922.21|5921.51|244
1735824050000|2025-01-02 13:20:50|5922.71|5922.01|5922.71|5922.01|5923.71|5923.01|5922.71|5922.01|180
1735824060000|2025-01-02 13:21:00|5922.96|5922.26|5923.21|5922.51|5923.46|5922.76|5922.71|5922.01|66
1735824070000|2025-01-02 13:21:10|5922.96|5922.26|5923.08|5922.38|5923.21|5922.51|5922.46|5921.76|99
1735824080000|2025-01-02 13:21:20|5923.21|5922.51|5923.96|5923.26|5924.21|5923.51|5923.08|5922.38|78
1735824090000|2025-01-02 13:21:30|5924.08|5923.38|5924.46|5923.76|5924.46|5923.76|5923.83|5923.13|48
1735824100000|2025-01-02 13:21:40|5924.33|5923.63|5924.33|5923.63|5924.58|5923.88|5924.21|5923.51|72
1735824110000|2025-01-02 13:21:50|5924.21|5923.51|5924.33|5923.63|5924.71|5924.01|5923.96|5923.26|54
1735824120000|2025-01-02 13:22:00|5924.46|5923.76|5923.71|5923.01|5924.46|5923.76|5923.71|5923.01|26
1735824130000|2025-01-02 13:22:10|5923.83|5923.13|5923.71|5923.01|5923.83|5923.13|5923.46|5922.76|41
1735824140000|2025-01-02 13:22:20|5923.46|5922.76|5924.46|5923.76|5924.46|5923.76|5923.21|5922.51|79
1735824150000|2025-01-02 13:22:30|5924.33|5923.63|5925.96|5925.26|5925.96|5925.26|5924.33|5923.63|130
1735824160000|2025-01-02 13:22:40|5926.21|5925.51|5926.71|5926.01|5926.96|5926.26|5925.83|5925.13|135
1735824170000|2025-01-02 13:22:50|5926.58|5925.88|5926.71|5926.01|5926.96|5926.26|5926.58|5925.88|37
1735824180000|2025-01-02 13:23:00|5926.83|5926.13|5926.46|5925.76|5926.96|5926.26|5926.21|5925.51|83
1735824190000|2025-01-02 13:23:10|5926.33|5925.63|5925.71|5925.01|5926.46|5925.76|5925.71|5925.01|38
1735824200000|2025-01-02 13:23:20|5925.96|5925.26|5926.46|5925.76|5926.46|5925.76|5925.96|5925.26|33
1735824210000|2025-01-02 13:23:30|5926.71|5926.01|5925.96|5925.26|5926.71|5926.01|5925.96|5925.26|20
1735824220000|2025-01-02 13:23:40|5925.21|5924.51|5925.21|5924.51|5925.46|5924.76|5925.08|5924.38|87
1735824230000|2025-01-02 13:23:50|5925.33|5924.63|5925.58|5924.88|5925.58|5924.88|5925.21|5924.51|14
1735824240000|2025-01-02 13:24:00|5925.71|5925.01|5925.96|5925.26|5925.96|5925.26|5925.46|5924.76|103
1735824250000|2025-01-02 13:24:10|5926.08|5925.38|5926.21|5925.51|5926.21|5925.51|5925.96|5925.26|16
1735824260000|2025-01-02 13:24:20|5925.96|5925.26|5925.21|5924.51|5925.96|5925.26|5925.21|5924.51|59
1735824270000|2025-01-02 13:24:30|5925.08|5924.38|5924.71|5924.01|5925.08|5924.38|5924.71|5924.01|26
1735824280000|2025-01-02 13:24:40|5924.58|5923.88|5925.21|5924.51|5925.21|5924.51|5924.58|5923.88|41
1735824290000|2025-01-02 13:24:50|5925.08|5924.38|5924.96|5924.26|5925.08|5924.38|5924.21|5923.51|54
1735824300000|2025-01-02 13:25:00|5924.83|5924.13|5924.71|5924.01|5924.83|5924.13|5924.21|5923.51|39
1735824310000|2025-01-02 13:25:10|5924.33|5923.63|5923.71|5923.01|5924.58|5923.88|5923.71|5923.01|65
1735824320000|2025-01-02 13:25:20|5923.46|5922.76|5923.96|5923.26|5923.96|5923.26|5923.21|5922.51|138
1735824330000|2025-01-02 13:25:30|5923.71|5923.01|5923.46|5922.76|5923.71|5923.01|5923.46|5922.76|17
1735824340000|2025-01-02 13:25:40|5923.21|5922.51|5923.46|5922.76|5923.46|5922.76|5922.96|5922.26|41
1735824350000|2025-01-02 13:25:50|5923.21|5922.51|5922.46|5921.76|5923.21|5922.51|5922.46|5921.76|88
1735824360000|2025-01-02 13:26:00|5922.21|5921.51|5923.21|5922.51|5923.46|5922.76|5922.21|5921.51|103
1735824370000|2025-01-02 13:26:10|5923.46|5922.76|5923.21|5922.51|5923.46|5922.76|5922.96|5922.26|32
1735824380000|2025-01-02 13:26:20|5923.71|5923.01|5922.96|5922.26|5923.71|5923.01|5922.96|5922.26|69
1735824390000|2025-01-02 13:26:30|5923.08|5922.38|5923.21|5922.51|5923.21|5922.51|5922.83|5922.13|40
1735824400000|2025-01-02 13:26:40|5923.08|5922.38|5923.21|5922.51|5923.21|5922.51|5923.08|5922.38|28
1735824410000|2025-01-02 13:26:50|5922.96|5922.26|5922.96|5922.26|5922.96|5922.26|5922.71|5922.01|39
1735824420000|2025-01-02 13:27:00|5923.21|5922.51|5923.58|5922.88|5923.71|5923.01|5923.21|5922.51|46
1735824430000|2025-01-02 13:27:10|5923.71|5923.01|5923.96|5923.26|5923.96|5923.26|5923.46|5922.76|56
1735824440000|2025-01-02 13:27:20|5923.83|5923.13|5924.08|5923.38|5924.46|5923.76|5923.83|5923.13|55
1735824450000|2025-01-02 13:27:30|5924.21|5923.51|5924.21|5923.51|5924.33|5923.63|5923.96|5923.26|4
1735824460000|2025-01-02 13:27:40|5924.08|5923.38|5924.08|5923.38|5924.21|5923.51|5923.96|5923.26|21
1735824470000|2025-01-02 13:27:50|5924.21|5923.51|5923.83|5923.13|5924.21|5923.51|5923.71|5923.01|12
1735824480000|2025-01-02 13:28:00|5923.71|5923.01|5924.71|5924.01|5924.71|5924.01|5923.71|5923.01|33
1735824490000|2025-01-02 13:28:10|5924.58|5923.88|5924.83|5924.13|5925.46|5924.76|5924.58|5923.88|85
1735824500000|2025-01-02 13:28:20|5924.96|5924.26|5924.83|5924.13|5924.96|5924.26|5924.83|5924.13|10
1735824510000|2025-01-02 13:28:30|5924.71|5924.01|5924.71|5924.01|5924.83|5924.13|5924.58|5923.88|41
1735824520000|2025-01-02 13:28:40|5924.58|5923.88|5924.71|5924.01|5924.71|5924.01|5924.46|5923.76|12
1735824530000|2025-01-02 13:28:50|5924.58|5923.88|5924.96|5924.26|5924.96|5924.26|5924.58|5923.88|17
1735824540000|2025-01-02 13:29:00|5924.83|5924.13|5924.58|5923.88|5924.96|5924.26|5924.58|5923.88|30
1735824550000|2025-01-02 13:29:10|5924.96|5924.26|5924.58|5923.88|5924.96|5924.26|5924.58|5923.88|21
1735824560000|2025-01-02 13:29:20|5924.46|5923.76|5924.71|5924.01|5924.71|5924.01|5924.46|5923.76|26
1735824570000|2025-01-02 13:29:30|5924.58|5923.88|5924.58|5923.88|5924.58|5923.88|5924.46|5923.76|7
1735824580000|2025-01-02 13:29:40|5924.71|5924.01|5924.46|5923.76|5924.71|5924.01|5924.08|5923.38|21
1735824590000|2025-01-02 13:29:50|5924.33|5923.63|5923.83|5923.13|5924.33|5923.63|5923.83|5923.13|18
1735824600000|2025-01-02 13:30:00|5925.08|5924.38|5922.21|5921.51|5925.21|5924.51|5920.71|5920.01|407
1735824610000|2025-01-02 13:30:10|5921.96|5921.26|5923.33|5922.63|5923.33|5922.63|5920.83|5920.13|141
1735824620000|2025-01-02 13:30:20|5922.83|5922.13|5922.83|5922.13|5923.33|5922.63|5922.46|5921.76|55
1735824630000|2025-01-02 13:30:30|5922.33|5921.63|5922.58|5921.88|5922.96|5922.26|5922.08|5921.38|52
1735824640000|2025-01-02 13:30:40|5922.71|5922.01|5922.96|5922.26|5923.46|5922.76|5922.71|5922.01|62
1735824650000|2025-01-02 13:30:50|5923.21|5922.51|5924.46|5923.76|5924.46|5923.76|5922.83|5922.13|128
1735824660000|2025-01-02 13:31:00|5924.21|5923.51|5923.21|5922.51|5924.58|5923.88|5923.08|5922.38|77
1735824670000|2025-01-02 13:31:10|5923.08|5922.38|5923.08|5922.38|5923.46|5922.76|5922.33|5921.63|55
1735824680000|2025-01-02 13:31:20|5922.71|5922.01|5922.96|5922.26|5923.08|5922.38|5922.58|5921.88|46
1735824690000|2025-01-02 13:31:30|5923.08|5922.38|5923.21|5922.51|5923.21|5922.51|5922.46|5921.76|68
1735824700000|2025-01-02 13:31:40|5923.08|5922.38|5923.08|5922.38|5923.21|5922.51|5922.96|5922.26|25
1735824710000|2025-01-02 13:31:50|5922.96|5922.26|5923.46|5922.76|5923.46|5922.76|5922.71|5922.01|39
1735824720000|2025-01-02 13:32:00|5923.33|5922.63|5923.96|5923.26|5924.08|5923.38|5922.83|5922.13|77
1735824730000|2025-01-02 13:32:10|5923.71|5923.01|5924.08|5923.38|5924.46|5923.76|5923.58|5922.88|40
1735824740000|2025-01-02 13:32:20|5924.21|5923.51|5925.08|5924.38|5925.21|5924.51|5923.96|5923.26|61
1735824750000|2025-01-02 13:32:30|5924.83|5924.13|5925.21|5924.51|5925.21|5924.51|5924.58|5923.88|31
1735824760000|2025-01-02 13:32:40|5925.08|5924.38|5925.83|5925.13|5926.71|5926.01|5925.08|5924.38|119
1735824770000|2025-01-02 13:32:50|5925.96|5925.26|5927.33|5926.63|5927.83|5927.13|5925.96|5925.26|223
1735824780000|2025-01-02 13:33:00|5927.21|5926.51|5927.21|5926.51|5927.21|5926.51|5926.33|5925.63|387
1735824790000|2025-01-02 13:33:10|5926.71|5926.01|5926.96|5926.26|5927.21|5926.51|5926.71|5926.01|166
1735824800000|2025-01-02 13:33:20|5926.71|5926.01|5927.08|5926.38|5927.46|5926.76|5926.71|5926.01|54
1735824810000|2025-01-02 13:33:30|5926.96|5926.26|5926.71|5926.01|5927.21|5926.51|5926.33|5925.63|157
1735824820000|2025-01-02 13:33:40|5926.83|5926.13|5926.46|5925.76|5926.96|5926.26|5926.46|5925.76|68
1735824830000|2025-01-02 13:33:50|5926.58|5925.88|5926.71|5926.01|5926.71|5926.01|5926.46|5925.76|24
1735824840000|2025-01-02 13:34:00|5926.46|5925.76|5926.21|5925.51|5926.71|5926.01|5926.08|5925.38|79
1735824850000|2025-01-02 13:34:10|5926.08|5925.38|5926.71|5926.01|5926.71|5926.01|5926.08|5925.38|109
1735824860000|2025-01-02 13:34:20|5926.46|5925.76|5927.21|5926.51|5927.46|5926.76|5926.46|5925.76|123
1735824870000|2025-01-02 13:34:30|5926.96|5926.26|5927.21|5926.51|5927.71|5927.01|5926.96|5926.26|156
1735824880000|2025-01-02 13:34:40|5927.58|5926.88|5928.46|5927.76|5928.46|5927.76|5927.46|5926.76|104
1735824890000|2025-01-02 13:34:50|5928.33|5927.63|5928.46|5927.76|5928.83|5928.13|5928.21|5927.51|91
1735824900000|2025-01-02 13:35:00|5927.71|5927.01|5928.83|5928.13|5929.21|5928.51|5927.71|5927.01|170
1735824910000|2025-01-02 13:35:10|5928.71|5928.01|5928.96|5928.26|5928.96|5928.26|5928.21|5927.51|127
1735824920000|2025-01-02 13:35:20|5928.83|5928.13|5928.33|5927.63|5928.96|5928.26|5928.33|5927.63|159
1735824930000|2025-01-02 13:35:30|5928.21|5927.51|5928.21|5927.51|5928.71|5928.01|5928.21|5927.51|25
1735824940000|2025-01-02 13:35:40|5928.08|5927.38|5928.21|5927.51|5928.21|5927.51|5927.21|5926.51|81
1735824950000|2025-01-02 13:35:50|5928.08|5927.38|5927.96|5927.26|5928.21|5927.51|5927.96|5927.26|105
1735824960000|2025-01-02 13:36:00|5928.21|5927.51|5928.46|5927.76|5928.46|5927.76|5927.71|5927.01|38
1735824970000|2025-01-02 13:36:10|5928.21|5927.51|5927.96|5927.26|5928.46|5927.76|5927.96|5927.26|38
1735824980000|2025-01-02 13:36:20|5928.08|5927.38|5928.08|5927.38|5928.21|5927.51|5927.96|5927.26|26
1735824990000|2025-01-02 13:36:30|5927.96|5927.26|5927.96|5927.26|5928.21|5927.51|5927.71|5927.01|45
1735825000000|2025-01-02 13:36:40|5927.71|5927.01|5927.33|5926.63|5927.71|5927.01|5927.21|5926.51|51
1735825010000|2025-01-02 13:36:50|5927.21|5926.51|5927.21|5926.51|5927.21|5926.51|5926.46|5925.76|78
1735825020000|2025-01-02 13:37:00|5927.08|5926.38|5928.33|5927.63|5928.46|5927.76|5927.08|5926.38|70
1735825030000|2025-01-02 13:37:10|5928.21|5927.51|5928.46|5927.76|5928.46|5927.76|5928.21|5927.51|59
1735825040000|2025-01-02 13:37:20|5928.71|5928.01|5928.71|5928.01|5928.71|5928.01|5928.21|5927.51|51
1735825050000|2025-01-02 13:37:30|5928.58|5927.88|5928.21|5927.51|5928.71|5928.01|5928.21|5927.51|47
1735825060000|2025-01-02 13:37:40|5927.96|5927.26|5928.21|5927.51|5928.21|5927.51|5927.96|5927.26|19
1735825070000|2025-01-02 13:37:50|5928.46|5927.76|5928.71|5928.01|5928.71|5928.01|5928.46|5927.76|8
1735825080000|2025-01-02 13:38:00|5928.96|5928.26|5929.46|5928.76|5930.21|5929.51|5928.96|5928.26|268
1735825090000|2025-01-02 13:38:10|5929.33|5928.63|5929.21|5928.51|5929.46|5928.76|5928.71|5928.01|35
1735825100000|2025-01-02 13:38:20|5929.33|5928.63|5929.21|5928.51|5929.46|5928.76|5929.21|5928.51|38
1735825110000|2025-01-02 13:38:30|5929.46|5928.76|5930.21|5929.51|5930.21|5929.51|5929.33|5928.63|90
1735825120000|2025-01-02 13:38:40|5929.96|5929.26|5930.21|5929.51|5930.21|5929.51|5929.96|5929.26|42
1735825130000|2025-01-02 13:38:50|5930.33|5929.63|5931.71|5931.01|5931.71|5931.01|5930.33|5929.63|216
1735825140000|2025-01-02 13:39:00|5931.46|5930.76|5932.21|5931.51|5932.21|5931.51|5931.21|5930.51|182
1735825150000|2025-01-02 13:39:10|5931.71|5931.01|5931.08|5930.38|5931.96|5931.26|5931.08|5930.38|167
1735825160000|2025-01-02 13:39:20|5930.96|5930.26|5930.58|5929.88|5930.96|5930.26|5930.46|5929.76|55
1735825170000|2025-01-02 13:39:30|5930.71|5930.01|5930.58|5929.88|5930.71|5930.01|5930.21|5929.51|45
1735825180000|2025-01-02 13:39:40|5930.71|5930.01|5930.33|5929.63|5930.71|5930.01|5930.21|5929.51|44
1735825190000|2025-01-02 13:39:50|5930.21|5929.51|5929.83|5929.13|5930.21|5929.51|5929.83|5929.13|56
1735825200000|2025-01-02 13:40:00|5929.71|5929.01|5929.96|5929.26|5930.46|5929.76|5929.71|5929.01|100
1735825210000|2025-01-02 13:40:10|5929.83|5929.13|5928.71|5928.01|5929.83|5929.13|5928.71|5928.01|78
1735825220000|2025-01-02 13:40:20|5928.46|5927.76|5929.46|5928.76|5929.71|5929.01|5928.46|5927.76|51
1735825230000|2025-01-02 13:40:30|5929.33|5928.63|5929.08|5928.38|5929.46|5928.76|5929.08|5928.38|35
1735825240000|2025-01-02 13:40:40|5929.21|5928.51|5929.46|5928.76|5929.46|5928.76|5929.08|5928.38|27
1735825250000|2025-01-02 13:40:50|5929.58|5928.88|5929.96|5929.26|5929.96|5929.26|5929.46|5928.76|50
1735825260000|2025-01-02 13:41:00|5929.83|5929.13|5929.96|5929.26|5930.46|5929.76|5929.83|5929.13|104
1735825270000|2025-01-02 13:41:10|5929.83|5929.13|5930.58|5929.88|5930.58|5929.88|5929.83|5929.13|44
1735825280000|2025-01-02 13:41:20|5930.46|5929.76|5930.46|5929.76|5930.46|5929.76|5930.33|5929.63|15
1735825290000|2025-01-02 13:41:30|5930.96|5930.26|5930.96|5930.26|5931.21|5930.51|5930.96|5930.26|65
1735825300000|2025-01-02 13:41:40|5931.08|5930.38|5931.46|5930.76|5931.83|5931.13|5931.08|5930.38|68
1735825310000|2025-01-02 13:41:50|5931.21|5930.51|5931.33|5930.63|5931.71|5931.01|5931.21|5930.51|98
1735825320000|2025-01-02 13:42:00|5931.21|5930.51|5931.71|5931.01|5931.71|5931.01|5931.08|5930.38|48
1735825330000|2025-01-02 13:42:10|5931.58|5930.88|5931.08|5930.38|5931.58|5930.88|5930.96|5930.26|29
1735825340000|2025-01-02 13:42:20|5930.96|5930.26|5931.46|5930.76|5931.46|5930.76|5930.96|5930.26|20
1735825350000|2025-01-02 13:42:30|5931.33|5930.63|5931.21|5930.51|5931.33|5930.63|5931.21|5930.51|56
1735825360000|2025-01-02 13:42:40|5931.71|5931.01|5931.96|5931.26|5931.96|5931.26|5931.58|5930.88|56
1735825370000|2025-01-02 13:42:50|5932.21|5931.51|5931.71|5931.01|5932.21|5931.51|5931.71|5931.01|58
1735825380000|2025-01-02 13:43:00|5931.83|5931.13|5931.46|5930.76|5931.96|5931.26|5931.46|5930.76|46
1735825390000|2025-01-02 13:43:10|5931.21|5930.51|5931.46|5930.76|5931.71|5931.01|5931.21|5930.51|21
1735825400000|2025-01-02 13:43:20|5931.58|5930.88|5931.71|5931.01|5931.96|5931.26|5931.46|5930.76|26
1735825410000|2025-01-02 13:43:30|5931.58|5930.88|5931.71|5931.01|5931.71|5931.01|5931.58|5930.88|22
1735825420000|2025-01-02 13:43:40|5931.83|5931.13|5932.21|5931.51|5932.21|5931.51|5931.83|5931.13|33
1735825430000|2025-01-02 13:43:50|5931.96|5931.26|5931.71|5931.01|5932.21|5931.51|5931.71|5931.01|34
1735825440000|2025-01-02 13:44:00|5931.96|5931.26|5932.71|5932.01|5932.71|5932.01|5931.96|5931.26|120
1735825450000|2025-01-02 13:44:10|5932.46|5931.76|5933.21|5932.51|5933.21|5932.51|5932.46|5931.76|86
1735825460000|2025-01-02 13:44:20|5933.33|5932.63|5933.46|5932.76|5933.46|5932.76|5933.08|5932.38|87
1735825470000|2025-01-02 13:44:30|5933.33|5932.63|5932.46|5931.76|5933.33|5932.63|5932.46|5931.76|72
1735825480000|2025-01-02 13:44:40|5932.33|5931.63|5932.46|5931.76|5932.46|5931.76|5932.08|5931.38|39
1735825490000|2025-01-02 13:44:50|5932.33|5931.63|5932.33|5931.63|5932.46|5931.76|5932.21|5931.51|22
1735825500000|2025-01-02 13:45:00|5931.71|5931.01|5931.71|5931.01|5931.96|5931.26|5931.58|5930.88|133
1735825510000|2025-01-02 13:45:10|5930.96|5930.26|5931.46|5930.76|5931.71|5931.01|5930.96|5930.26|72
1735825520000|2025-01-02 13:45:20|5931.33|5930.63|5930.83|5930.13|5931.46|5930.76|5930.83|5930.13|17
1735825530000|2025-01-02 13:45:30|5930.96|5930.26|5930.96|5930.26|5931.21|5930.51|5930.96|5930.26|13
1735825540000|2025-01-02 13:45:40|5930.83|5930.13|5928.71|5928.01|5930.96|5930.26|5928.46|5927.76|280
1735825550000|2025-01-02 13:45:50|5928.96|5928.26|5928.71|5928.01|5929.46|5928.76|5928.71|5928.01|210
1735825560000|2025-01-02 13:46:00|5928.46|5927.76|5928.46|5927.76|5928.83|5928.13|5928.21|5927.51|86
1735825570000|2025-01-02 13:46:10|5928.58|5927.88|5928.21|5927.51|5928.58|5927.88|5928.21|5927.51|57
1735825580000|2025-01-02 13:46:20|5928.08|5927.38|5927.96|5927.26|5928.46|5927.76|5927.58|5926.88|259
1735825590000|2025-01-02 13:46:30|5927.83|5927.13|5927.33|5926.63|5927.83|5927.13|5927.08|5926.38|127
1735825600000|2025-01-02 13:46:40|5927.21|5926.51|5926.96|5926.26|5927.33|5926.63|5926.71|5926.01|72
1735825610000|2025-01-02 13:46:50|5927.08|5926.38|5926.58|5925.88|5927.21|5926.51|5926.46|5925.76|125
1735825620000|2025-01-02 13:47:00|5926.71|5926.01|5927.71|5927.01|5927.83|5927.13|5926.71|5926.01|61
1735825630000|2025-01-02 13:47:10|5927.96|5927.26|5926.96|5926.26|5927.96|5927.26|5926.96|5926.26|62
1735825640000|2025-01-02 13:47:20|5926.71|5926.01|5927.21|5926.51|5927.21|5926.51|5926.71|5926.01|43
1735825650000|2025-01-02 13:47:30|5926.96|5926.26|5928.08|5927.38|5928.08|5927.38|5926.96|5926.26|92
1735825660000|2025-01-02 13:47:40|5928.21|5927.51|5927.96|5927.26|5928.21|5927.51|5927.83|5927.13|66
1735825670000|2025-01-02 13:47:50|5928.08|5927.38|5928.21|5927.51|5928.46|5927.76|5928.08|5927.38|36
1735825680000|2025-01-02 13:48:00|5928.33|5927.63|5928.71|5928.01|5928.83|5928.13|5928.33|5927.63|54
1735825690000|2025-01-02 13:48:10|5928.83|5928.13|5928.96|5928.26|5928.96|5928.26|5928.71|5928.01|118
1735825700000|2025-01-02 13:48:20|5929.08|5928.38|5929.71|5929.01|5929.96|5929.26|5929.08|5928.38|100
1735825710000|2025-01-02 13:48:30|5929.96|5929.26|5929.96|5929.26|5929.96|5929.26|5929.96|5929.26|19
1735825720000|2025-01-02 13:48:40|5929.83|5929.13|5929.08|5928.38|5929.83|5929.13|5928.96|5928.26|53
1735825730000|2025-01-02 13:48:50|5928.96|5928.26|5928.71|5928.01|5929.21|5928.51|5928.71|5928.01|37
1735825740000|2025-01-02 13:49:00|5928.58|5927.88|5927.21|5926.51|5928.58|5927.88|5927.21|5926.51|89
1735825750000|2025-01-02 13:49:10|5927.46|5926.76|5926.96|5926.26|5927.46|5926.76|5926.96|5926.26|83
1735825760000|2025-01-02 13:49:20|5928.21|5927.51|5929.46|5928.76|5929.46|5928.76|5928.21|5927.51|319
1735825770000|2025-01-02 13:49:30|5928.71|5928.01|5928.46|5927.76|5928.71|5928.01|5928.46|5927.76|138
1735825780000|2025-01-02 13:49:40|5928.58|5927.88|5928.46|5927.76|5928.71|5928.01|5928.21|5927.51|51
1735825790000|2025-01-02 13:49:50|5928.58|5927.88|5928.46|5927.76|5928.96|5928.26|5928.46|5927.76|95
1735825800000|2025-01-02 13:50:00|5928.21|5927.51|5928.46|5927.76|5928.46|5927.76|5927.96|5927.26|58
1735825810000|2025-01-02 13:50:10|5928.33|5927.63|5927.83|5927.13|5928.46|5927.76|5927.46|5926.76|35
1735825820000|2025-01-02 13:50:20|5927.71|5927.01|5926.83|5926.13|5927.71|5927.01|5926.58|5925.88|56
1735825830000|2025-01-02 13:50:30|5926.71|5926.01|5925.71|5925.01|5926.96|5926.26|5925.71|5925.01|34
1735825840000|2025-01-02 13:50:40|5925.46|5924.76|5924.33|5923.63|5925.46|5924.76|5924.21|5923.51|178
1735825850000|2025-01-02 13:50:50|5924.21|5923.51|5923.46|5922.76|5924.58|5923.88|5923.46|5922.76|216
1735825860000|2025-01-02 13:51:00|5923.71|5923.01|5924.21|5923.51|5924.33|5923.63|5923.71|5923.01|119
1735825870000|2025-01-02 13:51:10|5923.96|5923.26|5923.33|5922.63|5924.58|5923.88|5923.33|5922.63|39
1735825880000|2025-01-02 13:51:20|5923.46|5922.76|5923.71|5923.01|5923.83|5923.13|5923.46|5922.76|36
1735825890000|2025-01-02 13:51:30|5923.46|5922.76|5923.46|5922.76|5923.96|5923.26|5923.46|5922.76|42
1735825900000|2025-01-02 13:51:40|5923.58|5922.88|5922.71|5922.01|5923.71|5923.01|5922.71|5922.01|217
1735825910000|2025-01-02 13:51:50|5922.46|5921.76|5923.21|5922.51|5923.33|5922.63|5922.46|5921.76|166
1735825920000|2025-01-02 13:52:00|5923.33|5922.63|5923.08|5922.38|5923.96|5923.26|5922.96|5922.26|106
1735825930000|2025-01-02 13:52:10|5923.21|5922.51|5922.71|5922.01|5923.21|5922.51|5922.46|5921.76|72
1735825940000|2025-01-02 13:52:20|5922.96|5922.26|5922.96|5922.26|5923.21|5922.51|5922.46|5921.76|55
1735825950000|2025-01-02 13:52:30|5922.83|5922.13|5922.96|5922.26|5922.96|5922.26|5922.71|5922.01|22
1735825960000|2025-01-02 13:52:40|5922.83|5922.13|5923.33|5922.63|5923.46|5922.76|5922.83|5922.13|35
1735825970000|2025-01-02 13:52:50|5923.21|5922.51|5923.83|5923.13|5923.83|5923.13|5923.21|5922.51|26
1735825980000|2025-01-02 13:53:00|5923.96|5923.26|5924.21|5923.51|5924.21|5923.51|5923.71|5923.01|82
1735825990000|2025-01-02 13:53:10|5924.08|5923.38|5923.71|5923.01|5924.08|5923.38|5923.71|5923.01|37
1735826000000|2025-01-02 13:53:20|5923.58|5922.88|5923.21|5922.51|5923.71|5923.01|5923.21|5922.51|48
1735826010000|2025-01-02 13:53:30|5923.46|5922.76|5923.46|5922.76|5923.46|5922.76|5923.21|5922.51|27
1735826020000|2025-01-02 13:53:40|5923.21|5922.51|5923.46|5922.76|5923.71|5923.01|5923.21|5922.51|56
1735826030000|2025-01-02 13:53:50|5923.33|5922.63|5924.21|5923.51|5924.21|5923.51|5922.96|5922.26|63
1735826040000|2025-01-02 13:54:00|5924.08|5923.38|5924.96|5924.26|5925.08|5924.38|5923.96|5923.26|88
1735826050000|2025-01-02 13:54:10|5925.08|5924.38|5924.71|5924.01|5925.08|5924.38|5924.46|5923.76|35
1735826060000|2025-01-02 13:54:20|5924.96|5924.26|5924.83|5924.13|5925.08|5924.38|5924.71|5924.01|58
1735826070000|2025-01-02 13:54:30|5924.71|5924.01|5925.71|5925.01|5925.71|5925.01|5924.46|5923.76|303
1735826080000|2025-01-02 13:54:40|5925.96|5925.26|5925.96|5925.26|5926.08|5925.38|5925.46|5924.76|140
1735826090000|2025-01-02 13:54:50|5925.83|5925.13|5925.46|5924.76|5925.83|5925.13|5925.21|5924.51|106
1735826100000|2025-01-02 13:55:00|5925.58|5924.88|5924.71|5924.01|5925.58|5924.88|5924.58|5923.88|75
1735826110000|2025-01-02 13:55:10|5924.58|5923.88|5925.46|5924.76|5925.46|5924.76|5924.46|5923.76|26
1735826120000|2025-01-02 13:55:20|5925.21|5924.51|5925.46|5924.76|5925.46|5924.76|5924.96|5924.26|57
1735826130000|2025-01-02 13:55:30|5925.21|5924.51|5925.21|5924.51|5925.58|5924.88|5925.21|5924.51|53
1735826140000|2025-01-02 13:55:40|5925.46|5924.76|5925.33|5924.63|5925.58|5924.88|5925.33|5924.63|23
1735826150000|2025-01-02 13:55:50|5925.46|5924.76|5925.33|5924.63|5925.46|5924.76|5925.21|5924.51|9
1735826160000|2025-01-02 13:56:00|5925.46|5924.76|5924.83|5924.13|5925.46|5924.76|5924.83|5924.13|29
1735826170000|2025-01-02 13:56:10|5924.71|5924.01|5924.21|5923.51|5924.71|5924.01|5923.71|5923.01|73
1735826180000|2025-01-02 13:56:20|5924.46|5923.76|5924.21|5923.51|5924.71|5924.01|5923.96|5923.26|36
1735826190000|2025-01-02 13:56:30|5923.96|5923.26|5924.21|5923.51|5924.46|5923.76|5923.96|5923.26|17
1735826200000|2025-01-02 13:56:40|5924.33|5923.63|5923.46|5922.76|5924.46|5923.76|5923.46|5922.76|57
1735826210000|2025-01-02 13:56:50|5923.71|5923.01|5923.71|5923.01|5923.83|5923.13|5923.33|5922.63|46
1735826220000|2025-01-02 13:57:00|5923.58|5922.88|5923.96|5923.26|5923.96|5923.26|5923.58|5922.88|19
1735826230000|2025-01-02 13:57:10|5923.83|5923.13|5923.46|5922.76|5923.96|5923.26|5923.46|5922.76|10
1735826240000|2025-01-02 13:57:20|5923.33|5922.63|5923.21|5922.51|5923.33|5922.63|5923.21|5922.51|12
1735826250000|2025-01-02 13:57:30|5923.08|5922.38|5922.71|5922.01|5923.08|5922.38|5922.71|5922.01|33
1735826260000|2025-01-02 13:57:40|5922.71|5922.01|5922.96|5922.26|5923.08|5922.38|5922.46|5921.76|34
1735826270000|2025-01-02 13:57:50|5923.08|5922.38|5923.71|5923.01|5923.71|5923.01|5923.08|5922.38|43
1735826280000|2025-01-02 13:58:00|5923.58|5922.88|5924.71|5924.01|5924.71|5924.01|5923.58|5922.88|37
1735826290000|2025-01-02 13:58:10|5924.58|5923.88|5924.21|5923.51|5924.58|5923.88|5924.08|5923.38|21
1735826300000|2025-01-02 13:58:20|5924.08|5923.38|5923.71|5923.01|5924.21|5923.51|5923.71|5923.01|19
1735826310000|2025-01-02 13:58:30|5923.46|5922.76|5923.46|5922.76|5923.46|5922.76|5923.46|5922.76|35
1735826320000|2025-01-02 13:58:40|5923.71|5923.01|5923.21|5922.51|5923.71|5923.01|5923.21|5922.51|35
1735826330000|2025-01-02 13:58:50|5923.33|5922.63|5922.46|5921.76|5923.33|5922.63|5922.21|5921.51|109
1735826340000|2025-01-02 13:59:00|5922.71|5922.01|5923.21|5922.51|5923.21|5922.51|5922.46|5921.76|28
1735826350000|2025-01-02 13:59:10|5923.33|5922.63|5923.46|5922.76|5923.46|5922.76|5923.21|5922.51|13
1735826360000|2025-01-02 13:59:20|5923.33|5922.63|5923.21|5922.51|5923.33|5922.63|5922.96|5922.26|38
1735826370000|2025-01-02 13:59:30|5923.08|5922.38|5923.21|5922.51|5923.21|5922.51|5922.96|5922.26|43
1735826380000|2025-01-02 13:59:40|5923.08|5922.38|5922.96|5922.26|5923.46|5922.76|5922.96|5922.26|46
1735826390000|2025-01-02 13:59:50|5922.83|5922.13|5923.46|5922.76|5923.71|5923.01|5922.83|5922.13|82
1735826400000|2025-01-02 14:00:00|5923.96|5923.26|5922.08|5921.38|5923.96|5923.26|5921.96|5921.26|150
1735826410000|2025-01-02 14:00:10|5921.96|5921.26|5921.71|5921.01|5922.21|5921.51|5921.71|5921.01|94
1735826420000|2025-01-02 14:00:20|5922.46|5921.76|5921.71|5921.01|5923.96|5923.26|5921.71|5921.01|637
1735826430000|2025-01-02 14:00:30|5921.46|5920.76|5919.71|5919.01|5921.96|5921.26|5919.21|5918.51|398
1735826440000|2025-01-02 14:00:40|5919.58|5918.88|5919.58|5918.88|5920.71|5920.01|5917.71|5917.01|550
1735826450000|2025-01-02 14:00:50|5919.46|5918.76|5919.46|5918.76|5919.96|5919.26|5919.33|5918.63|112
1735826460000|2025-01-02 14:01:00|5919.58|5918.88|5918.46|5917.76|5919.96|5919.26|5918.33|5917.63|131
1735826470000|2025-01-02 14:01:10|5918.33|5917.63|5917.46|5916.76|5918.96|5918.26|5917.21|5916.51|338
1735826480000|2025-01-02 14:01:20|5917.33|5916.63|5914.21|5913.51|5917.33|5916.63|5914.21|5913.51|918
1735826490000|2025-01-02 14:01:30|5914.33|5913.63|5915.46|5914.76|5915.46|5914.76|5913.96|5913.26|404
1735826500000|2025-01-02 14:01:40|5915.58|5914.88|5914.96|5914.26|5915.96|5915.26|5914.58|5913.88|280
1735826510000|2025-01-02 14:01:50|5915.08|5914.38|5914.71|5914.01|5915.46|5914.76|5913.96|5913.26|133
1735826520000|2025-01-02 14:02:00|5914.83|5914.13|5913.58|5912.88|5915.21|5914.51|5913.46|5912.76|292
1735826530000|2025-01-02 14:02:10|5913.46|5912.76|5915.58|5914.88|5915.71|5915.01|5913.46|5912.76|321
1735826540000|2025-01-02 14:02:20|5915.46|5914.76|5914.46|5913.76|5915.58|5914.88|5914.33|5913.63|196
1735826550000|2025-01-02 14:02:30|5914.33|5913.63|5914.46|5913.76|5915.21|5914.51|5914.33|5913.63|170
1735826560000|2025-01-02 14:02:40|5914.58|5913.88|5914.71|5914.01|5915.58|5914.88|5914.58|5913.88|262
1735826570000|2025-01-02 14:02:50|5914.58|5913.88|5915.46|5914.76|5915.46|5914.76|5913.71|5913.01|330
1735826580000|2025-01-02 14:03:00|5914.96|5914.26|5913.96|5913.26|5914.96|5914.26|5913.46|5912.76|184
1735826590000|2025-01-02 14:03:10|5913.83|5913.13|5913.96|5913.26|5914.46|5913.76|5913.46|5912.76|175
1735826600000|2025-01-02 14:03:20|5913.71|5913.01|5910.96|5910.26|5913.71|5913.01|5910.71|5910.01|1050
1735826610000|2025-01-02 14:03:30|5911.08|5910.38|5911.21|5910.51|5911.21|5910.51|5908.96|5908.26|944
1735826620000|2025-01-02 14:03:40|5910.83|5910.13|5912.08|5911.38|5912.46|5911.76|5910.33|5909.63|327
1735826630000|2025-01-02 14:03:50|5912.21|5911.51|5911.96|5911.26|5912.46|5911.76|5911.96|5911.26|137
1735826640000|2025-01-02 14:04:00|5912.21|5911.51|5911.21|5910.51|5912.21|5911.51|5911.21|5910.51|251
1735826650000|2025-01-02 14:04:10|5911.33|5910.63|5912.71|5912.01|5913.08|5912.38|5911.33|5910.63|233
1735826660000|2025-01-02 14:04:20|5912.83|5912.13|5912.58|5911.88|5912.83|5912.13|5912.21|5911.51|92
1735826670000|2025-01-02 14:04:30|5912.46|5911.76|5911.96|5911.26|5912.46|5911.76|5911.33|5910.63|171
1735826680000|2025-01-02 14:04:40|5911.83|5911.13|5913.33|5912.63|5913.58|5912.88|5911.83|5911.13|278
1735826690000|2025-01-02 14:04:50|5913.08|5912.38|5914.46|5913.76|5914.71|5914.01|5913.08|5912.38|163
1735826700000|2025-01-02 14:05:00|5914.33|5913.63|5914.83|5914.13|5914.83|5914.13|5913.96|5913.26|113
1735826710000|2025-01-02 14:05:10|5915.21|5914.51|5914.71|5914.01|5915.21|5914.51|5914.46|5913.76|111
1735826720000|2025-01-02 14:05:20|5914.46|5913.76|5915.46|5914.76|5915.58|5914.88|5914.08|5913.38|175
1735826730000|2025-01-02 14:05:30|5915.58|5914.88|5914.83|5914.13|5916.21|5915.51|5914.83|5914.13|247
1735826740000|2025-01-02 14:05:40|5914.71|5914.01|5914.08|5913.38|5915.21|5914.51|5913.96|5913.26|260
1735826750000|2025-01-02 14:05:50|5914.21|5913.51|5914.46|5913.76|5914.58|5913.88|5913.96|5913.26|65
1735826760000|2025-01-02 14:06:00|5914.58|5913.88|5915.96|5915.26|5915.96|5915.26|5914.58|5913.88|121
1735826770000|2025-01-02 14:06:10|5915.83|5915.13|5918.21|5917.51|5918.21|5917.51|5915.71|5915.01|282
1735826780000|2025-01-02 14:06:20|5918.33|5917.63|5918.58|5917.88|5919.21|5918.51|5918.33|5917.63|170
1735826790000|2025-01-02 14:06:30|5918.46|5917.76|5917.46|5916.76|5918.58|5917.88|5917.46|5916.76|39
1735826800000|2025-01-02 14:06:40|5917.21|5916.51|5916.71|5916.01|5917.46|5916.76|5916.58|5915.88|164
1735826810000|2025-01-02 14:06:50|5916.58|5915.88|5916.83|5916.13|5917.21|5916.51|5915.96|5915.26|320
1735826820000|2025-01-02 14:07:00|5916.96|5916.26|5916.58|5915.88|5916.96|5916.26|5916.58|5915.88|48
1735826830000|2025-01-02 14:07:10|5916.46|5915.76|5916.08|5915.38|5916.96|5916.26|5916.08|5915.38|100
1735826840000|2025-01-02 14:07:20|5915.96|5915.26|5914.71|5914.01|5916.21|5915.51|5914.71|5914.01|165
1735826850000|2025-01-02 14:07:30|5915.21|5914.51|5914.71|5914.01|5915.21|5914.51|5914.46|5913.76|135
1735826860000|2025-01-02 14:07:40|5914.96|5914.26|5915.33|5914.63|5916.08|5915.38|5914.96|5914.26|183
1735826870000|2025-01-02 14:07:50|5915.46|5914.76|5916.83|5916.13|5916.83|5916.13|5914.96|5914.26|165
1735826880000|2025-01-02 14:08:00|5916.46|5915.76|5917.33|5916.63|5917.33|5916.63|5916.46|5915.76|104
1735826890000|2025-01-02 14:08:10|5917.46|5916.76|5917.96|5917.26|5918.08|5917.38|5917.33|5916.63|96
1735826900000|2025-01-02 14:08:20|5917.71|5917.01|5916.71|5916.01|5917.96|5917.26|5916.21|5915.51|107
1735826910000|2025-01-02 14:08:30|5916.96|5916.26|5915.46|5914.76|5916.96|5916.26|5915.21|5914.51|98
1735826920000|2025-01-02 14:08:40|5915.58|5914.88|5915.08|5914.38|5915.96|5915.26|5915.08|5914.38|23
1735826930000|2025-01-02 14:08:50|5914.96|5914.26|5915.96|5915.26|5915.96|5915.26|5914.96|5914.26|69
1735826940000|2025-01-02 14:09:00|5915.83|5915.13|5915.33|5914.63|5916.08|5915.38|5915.33|5914.63|53
1735826950000|2025-01-02 14:09:10|5915.21|5914.51|5915.71|5915.01|5916.08|5915.38|5915.21|5914.51|19
1735826960000|2025-01-02 14:09:20|5915.83|5915.13|5916.46|5915.76|5916.46|5915.76|5915.83|5915.13|47
1735826970000|2025-01-02 14:09:30|5916.21|5915.51|5916.83|5916.13|5917.08|5916.38|5916.21|5915.51|53
1735826980000|2025-01-02 14:09:40|5916.71|5916.01|5916.96|5916.26|5917.21|5916.51|5916.46|5915.76|39
1735826990000|2025-01-02 14:09:50|5916.83|5916.13|5916.96|5916.26|5917.33|5916.63|5916.83|5916.13|32
1735827000000|2025-01-02 14:10:00|5916.71|5916.01|5916.33|5915.63|5916.96|5916.26|5916.33|5915.63|89
1735827010000|2025-01-02 14:10:10|5916.21|5915.51|5916.83|5916.13|5916.96|5916.26|5916.21|5915.51|31
1735827020000|2025-01-02 14:10:20|5916.96|5916.26|5916.96|5916.26|5917.21|5916.51|5916.46|5915.76|42
1735827030000|2025-01-02 14:10:30|5917.21|5916.51|5916.08|5915.38|5917.21|5916.51|5915.96|5915.26|50
1735827040000|2025-01-02 14:10:40|5916.21|5915.51|5916.96|5916.26|5916.96|5916.26|5916.21|5915.51|32
1735827050000|2025-01-02 14:10:50|5916.83|5916.13|5916.71|5916.01|5916.83|5916.13|5916.46|5915.76|18
1735827060000|2025-01-02 14:11:00|5916.96|5916.26|5917.71|5917.01|5917.71|5917.01|5916.71|5916.01|87
1735827070000|2025-01-02 14:11:10|5917.58|5916.88|5916.46|5915.76|5917.71|5917.01|5916.46|5915.76|69
1735827080000|2025-01-02 14:11:20|5916.71|5916.01|5915.96|5915.26|5916.83|5916.13|5915.96|5915.26|57
1735827090000|2025-01-02 14:11:30|5916.21|5915.51|5915.96|5915.26|5916.46|5915.76|5915.71|5915.01|162
1735827100000|2025-01-02 14:11:40|5915.83|5915.13|5915.96|5915.26|5915.96|5915.26|5915.71|5915.01|27
1735827110000|2025-01-02 14:11:50|5915.83|5915.13|5915.71|5915.01|5915.96|5915.26|5915.71|5915.01|15
1735827120000|2025-01-02 14:12:00|5915.21|5914.51|5916.21|5915.51|5916.21|5915.51|5915.21|5914.51|121
1735827130000|2025-01-02 14:12:10|5916.08|5915.38|5916.33|5915.63|5916.46|5915.76|5915.96|5915.26|35
1735827140000|2025-01-02 14:12:20|5916.21|5915.51|5916.46|5915.76|5916.71|5916.01|5915.71|5915.01|70
1735827150000|2025-01-02 14:12:30|5916.33|5915.63|5916.58|5915.88|5916.71|5916.01|5915.96|5915.26|30
1735827160000|2025-01-02 14:12:40|5916.46|5915.76|5916.21|5915.51|5916.46|5915.76|5915.96|5915.26|19
1735827170000|2025-01-02 14:12:50|5915.08|5914.38|5914.83|5914.13|5915.21|5914.51|5914.46|5913.76|143
1735827180000|2025-01-02 14:13:00|5914.96|5914.26|5914.71|5914.01|5915.21|5914.51|5914.71|5914.01|28
1735827190000|2025-01-02 14:13:10|5914.96|5914.26|5915.33|5914.63|5915.46|5914.76|5914.71|5914.01|72
1735827200000|2025-01-02 14:13:20|5915.46|5914.76|5915.33|5914.63|5915.71|5915.01|5914.96|5914.26|60
1735827210000|2025-01-02 14:13:30|5915.46|5914.76|5915.46|5914.76|5915.46|5914.76|5915.21|5914.51|25
1735827220000|2025-01-02 14:13:40|5915.71|5915.01|5916.21|5915.51|5916.33|5915.63|5915.71|5915.01|55
1735827230000|2025-01-02 14:13:50|5916.33|5915.63|5916.71|5916.01|5916.96|5916.26|5916.33|5915.63|85
1735827240000|2025-01-02 14:14:00|5916.96|5916.26|5917.21|5916.51|5917.33|5916.63|5916.21|5915.51|457
1735827250000|2025-01-02 14:14:10|5917.33|5916.63|5916.96|5916.26|5917.33|5916.63|5916.71|5916.01|67
1735827260000|2025-01-02 14:14:20|5917.21|5916.51|5917.96|5917.26|5917.96|5917.26|5916.96|5916.26|130
1735827270000|2025-01-02 14:14:30|5918.08|5917.38|5917.96|5917.26|5918.21|5917.51|5917.46|5916.76|151
1735827280000|2025-01-02 14:14:40|5917.71|5917.01|5917.46|5916.76|5918.21|5917.51|5917.46|5916.76|61
1735827290000|2025-01-02 14:14:50|5917.33|5916.63|5917.46|5916.76|5917.46|5916.76|5917.33|5916.63|7
1735827300000|2025-01-02 14:15:00|5917.21|5916.51|5918.33|5917.63|5918.33|5917.63|5917.21|5916.51|154
1735827310000|2025-01-02 14:15:10|5918.21|5917.51|5919.46|5918.76|5919.46|5918.76|5918.21|5917.51|176
1735827320000|2025-01-02 14:15:20|5919.21|5918.51|5920.21|5919.51|5920.71|5920.01|5919.21|5918.51|320
1735827330000|2025-01-02 14:15:30|5920.33|5919.63|5920.96|5920.26|5921.46|5920.76|5920.33|5919.63|244
1735827340000|2025-01-02 14:15:40|5921.08|5920.38|5920.33|5919.63|5921.46|5920.76|5920.33|5919.63|255
1735827350000|2025-01-02 14:15:50|5920.46|5919.76|5920.71|5920.01|5920.71|5920.01|5920.46|5919.76|53
1735827360000|2025-01-02 14:16:00|5920.46|5919.76|5919.46|5918.76|5920.71|5920.01|5919.46|5918.76|158
1735827370000|2025-01-02 14:16:10|5919.21|5918.51|5919.46|5918.76|5919.58|5918.88|5919.21|5918.51|85
1735827380000|2025-01-02 14:16:20|5919.71|5919.01|5918.96|5918.26|5919.83|5919.13|5918.83|5918.13|153
1735827390000|2025-01-02 14:16:30|5918.83|5918.13|5917.96|5917.26|5918.83|5918.13|5917.96|5917.26|74
1735827400000|2025-01-02 14:16:40|5917.83|5917.13|5917.96|5917.26|5918.21|5917.51|5917.71|5917.01|87
1735827410000|2025-01-02 14:16:50|5917.83|5917.13|5917.71|5917.01|5917.96|5917.26|5917.46|5916.76|152
1735827420000|2025-01-02 14:17:00|5917.83|5917.13|5917.71|5917.01|5917.96|5917.26|5917.46|5916.76|56
1735827430000|2025-01-02 14:17:10|5917.96|5917.26|5918.21|5917.51|5918.58|5917.88|5917.96|5917.26|192
1735827440000|2025-01-02 14:17:20|5918.08|5917.38|5917.96|5917.26|5918.21|5917.51|5917.96|5917.26|23
1735827450000|2025-01-02 14:17:30|5917.83|5917.13|5917.71|5917.01|5917.83|5917.13|5917.71|5917.01|27
1735827460000|2025-01-02 14:17:40|5917.83|5917.13|5917.21|5916.51|5917.83|5917.13|5917.21|5916.51|142
1735827470000|2025-01-02 14:17:50|5916.96|5916.26|5917.21|5916.51|5917.71|5917.01|5916.96|5916.26|84
1735827480000|2025-01-02 14:18:00|5916.96|5916.26|5917.46|5916.76|5917.46|5916.76|5916.96|5916.26|35
1735827490000|2025-01-02 14:18:10|5917.33|5916.63|5917.46|5916.76|5917.71|5917.01|5917.21|5916.51|33
1735827500000|2025-01-02 14:18:20|5917.71|5917.01|5919.21|5918.51|5919.21|5918.51|5917.71|5917.01|150
1735827510000|2025-01-02 14:18:30|5919.46|5918.76|5918.71|5918.01|5919.46|5918.76|5918.71|5918.01|64
1735827520000|2025-01-02 14:18:40|5918.46|5917.76|5918.21|5917.51|5918.71|5918.01|5917.96|5917.26|60
1735827530000|2025-01-02 14:18:50|5918.08|5917.38|5917.71|5917.01|5918.21|5917.51|5917.71|5917.01|41
1735827540000|2025-01-02 14:19:00|5917.46|5916.76|5916.46|5915.76|5917.46|5916.76|5916.46|5915.76|118
1735827550000|2025-01-02 14:19:10|5916.58|5915.88|5916.46|5915.76|5916.71|5916.01|5915.96|5915.26|161
1735827560000|2025-01-02 14:19:20|5916.71|5916.01|5915.71|5915.01|5916.96|5916.26|5915.71|5915.01|72
1735827570000|2025-01-02 14:19:30|5915.96|5915.26|5915.58|5914.88|5915.96|5915.26|5915.46|5914.76|94
1735827580000|2025-01-02 14:19:40|5915.71|5915.01|5914.71|5914.01|5915.71|5915.01|5914.71|5914.01|147
1735827590000|2025-01-02 14:19:50|5914.96|5914.26|5915.21|5914.51|5915.21|5914.51|5914.58|5913.88|141
1735827600000|2025-01-02 14:20:00|5915.08|5914.38|5914.71|5914.01|5915.21|5914.51|5914.71|5914.01|55
1735827610000|2025-01-02 14:20:10|5914.58|5913.88|5914.46|5913.76|5914.71|5914.01|5914.46|5913.76|84
1735827620000|2025-01-02 14:20:20|5914.33|5913.63|5913.21|5912.51|5914.33|5913.63|5912.71|5912.01|292
1735827630000|2025-01-02 14:20:30|5913.33|5912.63|5912.71|5912.01|5913.46|5912.76|5912.71|5912.01|116
1735827640000|2025-01-02 14:20:40|5912.96|5912.26|5914.71|5914.01|5914.71|5914.01|5912.71|5912.01|169
1735827650000|2025-01-02 14:20:50|5914.58|5913.88|5914.71|5914.01|5915.46|5914.76|5914.58|5913.88|86
1735827660000|2025-01-02 14:21:00|5914.96|5914.26|5914.96|5914.26|5915.21|5914.51|5914.46|5913.76|47
1735827670000|2025-01-02 14:21:10|5915.08|5914.38|5915.46|5914.76|5915.46|5914.76|5914.96|5914.26|49
1735827680000|2025-01-02 14:21:20|5915.71|5915.01|5915.46|5914.76|5916.21|5915.51|5915.46|5914.76|73
1735827690000|2025-01-02 14:21:30|5915.58|5914.88|5915.71|5915.01|5915.96|5915.26|5915.46|5914.76|76
1735827700000|2025-01-02 14:21:40|5915.83|5915.13|5914.96|5914.26|5915.96|5915.26|5914.71|5914.01|159
1735827710000|2025-01-02 14:21:50|5915.21|5914.51|5915.33|5914.63|5915.46|5914.76|5914.96|5914.26|29
1735827720000|2025-01-02 14:22:00|5915.21|5914.51|5913.96|5913.26|5915.21|5914.51|5913.71|5913.01|100
1735827730000|2025-01-02 14:22:10|5913.71|5913.01|5914.08|5913.38|5914.21|5913.51|5913.71|5913.01|39
1735827740000|2025-01-02 14:22:20|5914.21|5913.51|5914.96|5914.26|5914.96|5914.26|5914.21|5913.51|112
1735827750000|2025-01-02 14:22:30|5914.83|5914.13|5914.71|5914.01|5914.96|5914.26|5914.71|5914.01|22
1735827760000|2025-01-02 14:22:40|5914.83|5914.13|5914.71|5914.01|5915.33|5914.63|5914.71|5914.01|47
1735827770000|2025-01-02 14:22:50|5914.96|5914.26|5915.08|5914.38|5915.21|5914.51|5914.71|5914.01|42
1735827780000|2025-01-02 14:23:00|5914.96|5914.26|5914.96|5914.26|5915.46|5914.76|5914.71|5914.01|75
1735827790000|2025-01-02 14:23:10|5915.08|5914.38|5914.83|5914.13|5915.21|5914.51|5914.83|5914.13|28
1735827800000|2025-01-02 14:23:20|5914.96|5914.26|5916.33|5915.63|5916.33|5915.63|5914.96|5914.26|112
1735827810000|2025-01-02 14:23:30|5916.21|5915.51|5916.71|5916.01|5916.71|5916.01|5915.96|5915.26|133
1735827820000|2025-01-02 14:23:40|5916.83|5916.13|5916.21|5915.51|5916.96|5916.26|5916.21|5915.51|149
1735827830000|2025-01-02 14:23:50|5916.08|5915.38|5915.96|5915.26|5916.21|5915.51|5915.71|5915.01|58
1735827840000|2025-01-02 14:24:00|5915.71|5915.01|5915.83|5915.13|5915.96|5915.26|5915.58|5914.88|77
1735827850000|2025-01-02 14:24:10|5915.71|5915.01|5915.33|5914.63|5915.71|5915.01|5915.21|5914.51|96
1735827860000|2025-01-02 14:24:20|5915.46|5914.76|5915.71|5915.01|5915.71|5915.01|5914.96|5914.26|143
1735827870000|2025-01-02 14:24:30|5915.96|5915.26|5916.21|5915.51|5916.96|5916.26|5915.96|5915.26|98
1735827880000|2025-01-02 14:24:40|5915.96|5915.26|5915.46|5914.76|5915.96|5915.26|5915.21|5914.51|72
1735827890000|2025-01-02 14:24:50|5915.71|5915.01|5915.21|5914.51|5915.71|5915.01|5915.21|5914.51|72
1735827900000|2025-01-02 14:25:00|5914.96|5914.26|5914.71|5914.01|5915.08|5914.38|5913.96|5913.26|376
1735827910000|2025-01-02 14:25:10|5914.21|5913.51|5914.46|5913.76|5914.71|5914.01|5913.96|5913.26|426
1735827920000|2025-01-02 14:25:20|5913.96|5913.26|5913.96|5913.26|5915.21|5914.51|5913.71|5913.01|312
1735827930000|2025-01-02 14:25:30|5914.21|5913.51|5914.71|5914.01|5915.21|5914.51|5914.21|5913.51|319
1735827940000|2025-01-02 14:25:40|5914.46|5913.76|5914.21|5913.51|5914.46|5913.76|5913.46|5912.76|288
1735827950000|2025-01-02 14:25:50|5913.96|5913.26|5914.46|5913.76|5914.71|5914.01|5913.96|5913.26|90
1735827960000|2025-01-02 14:26:00|5914.71|5914.01|5914.96|5914.26|5915.96|5915.26|5914.71|5914.01|311
1735827970000|2025-01-02 14:26:10|5914.83|5914.13|5913.71|5913.01|5914.96|5914.26|5913.71|5913.01|197
1735827980000|2025-01-02 14:26:20|5913.96|5913.26|5913.21|5912.51|5913.96|5913.26|5913.21|5912.51|123
1735827990000|2025-01-02 14:26:30|5913.46|5912.76|5913.21|5912.51|5913.71|5913.01|5913.21|5912.51|157
1735828000000|2025-01-02 14:26:40|5912.96|5912.26|5914.21|5913.51|5914.46|5913.76|5912.96|5912.26|192
1735828010000|2025-01-02 14:26:50|5914.46|5913.76|5913.96|5913.26|5914.46|5913.76|5913.96|5913.26|135
1735828020000|2025-01-02 14:27:00|5913.71|5913.01|5914.96|5914.26|5914.96|5914.26|5913.71|5913.01|174
1735828030000|2025-01-02 14:27:10|5914.46|5913.76|5914.21|5913.51|5914.46|5913.76|5913.83|5913.13|127
1735828040000|2025-01-02 14:27:20|5914.33|5913.63|5914.96|5914.26|5915.21|5914.51|5914.33|5913.63|87
1735828050000|2025-01-02 14:27:30|5914.46|5913.76|5913.46|5912.76|5914.58|5913.88|5913.08|5912.38|210
1735828060000|2025-01-02 14:27:40|5913.96|5913.26|5913.46|5912.76|5913.96|5913.26|5913.46|5912.76|191
1735828070000|2025-01-02 14:27:50|5913.83|5913.13|5914.71|5914.01|5914.71|5914.01|5913.71|5913.01|232
1735828080000|2025-01-02 14:28:00|5914.83|5914.13|5913.96|5913.26|5915.46|5914.76|5913.71|5913.01|275
1735828090000|2025-01-02 14:28:10|5914.46|5913.76|5913.71|5913.01|5914.71|5914.01|5913.71|5913.01|176
1735828100000|2025-01-02 14:28:20|5913.83|5913.13|5914.71|5914.01|5914.96|5914.26|5913.71|5913.01|143
1735828110000|2025-01-02 14:28:30|5914.83|5914.13|5914.46|5913.76|5914.83|5914.13|5913.96|5913.26|162
1735828120000|2025-01-02 14:28:40|5914.33|5913.63|5914.71|5914.01|5914.71|5914.01|5914.08|5913.38|116
1735828130000|2025-01-02 14:28:50|5914.96|5914.26|5913.71|5913.01|5914.96|5914.26|5913.71|5913.01|212
1735828140000|2025-01-02 14:29:00|5913.96|5913.26|5912.21|5911.51|5913.96|5913.26|5912.21|5911.51|414
1735828150000|2025-01-02 14:29:10|5912.46|5911.76|5913.96|5913.26|5915.46|5914.76|5912.46|5911.76|810
1735828160000|2025-01-02 14:29:20|5914.21|5913.51|5912.96|5912.26|5914.21|5913.51|5912.71|5912.01|246
1735828170000|2025-01-02 14:29:30|5912.71|5912.01|5913.21|5912.51|5913.71|5913.01|5912.71|5912.01|363
1735828180000|2025-01-02 14:29:40|5913.46|5912.76|5912.46|5911.76|5913.46|5912.76|5911.96|5911.26|512
1735828190000|2025-01-02 14:29:50|5912.96|5912.26|5913.46|5912.76|5914.46|5913.76|5912.46|5911.76|819
1735828200000|2025-01-02 14:30:00|5913.36|5912.86|5908.61|5908.11|5913.36|5912.86|5904.61|5904.11|8315
1735828210000|2025-01-02 14:30:10|5909.36|5908.86|5907.11|5906.61|5910.36|5909.86|5906.61|5906.11|3258
1735828220000|2025-01-02 14:30:20|5906.86|5906.36|5907.11|5906.61|5908.11|5907.61|5905.86|5905.36|1781
1735828230000|2025-01-02 14:30:30|5907.36|5906.86|5911.11|5910.61|5912.11|5911.61|5906.61|5906.11|1710
1735828240000|2025-01-02 14:30:40|5911.36|5910.86|5909.61|5909.11|5912.61|5912.11|5909.11|5908.61|1523
1735828250000|2025-01-02 14:30:50|5909.36|5908.86|5914.11|5913.61|5914.11|5913.61|5909.36|5908.86|1399
1735828260000|2025-01-02 14:31:00|5914.48|5913.98|5915.11|5914.61|5915.23|5914.73|5913.11|5912.61|1616
1735828270000|2025-01-02 14:31:10|5915.36|5914.86|5913.73|5913.23|5915.36|5914.86|5913.73|5913.23|1363
1735828280000|2025-01-02 14:31:20|5913.36|5912.86|5912.11|5911.61|5914.61|5914.11|5911.86|5911.36|969
1735828290000|2025-01-02 14:31:30|5911.86|5911.36|5911.11|5910.61|5912.36|5911.86|5909.86|5909.36|1536
1735828300000|2025-01-02 14:31:40|5910.61|5910.11|5911.11|5910.61|5911.36|5910.86|5909.86|5909.36|843
1735828310000|2025-01-02 14:31:50|5911.36|5910.86|5914.86|5914.36|5915.36|5914.86|5911.23|5910.73|893
1735828320000|2025-01-02 14:32:00|5914.36|5913.86|5915.36|5914.86|5915.73|5915.23|5913.86|5913.36|1246
1735828330000|2025-01-02 14:32:10|5915.61|5915.11|5914.61|5914.11|5916.11|5915.61|5914.11|5913.61|832
1735828340000|2025-01-02 14:32:20|5915.11|5914.61|5912.36|5911.86|5915.11|5914.61|5912.11|5911.61|850
1735828350000|2025-01-02 14:32:30|5911.86|5911.36|5910.86|5910.36|5911.86|5911.36|5910.61|5910.11|908
1735828360000|2025-01-02 14:32:40|5911.11|5910.61|5911.61|5911.11|5912.36|5911.86|5911.11|5910.61|904
1735828370000|2025-01-02 14:32:50|5911.73|5911.23|5910.36|5909.86|5911.73|5911.23|5909.61|5909.11|794
1735828380000|2025-01-02 14:33:00|5910.61|5910.11|5909.86|5909.36|5910.86|5910.36|5909.61|5909.11|943
1735828390000|2025-01-02 14:33:10|5909.61|5909.11|5907.36|5906.86|5910.11|5909.61|5907.36|5906.86|896
1735828400000|2025-01-02 14:33:20|5907.11|5906.61|5905.11|5904.61|5907.36|5906.86|5904.61|5904.11|1203
1735828410000|2025-01-02 14:33:30|5904.86|5904.36|5904.86|5904.36|5905.36|5904.86|5904.36|5903.86|780
1735828420000|2025-01-02 14:33:40|5904.36|5903.86|5900.61|5900.11|5904.36|5903.86|5900.61|5900.11|1484
1735828430000|2025-01-02 14:33:50|5900.36|5899.86|5899.11|5898.61|5902.86|5902.36|5899.11|5898.61|2001
1735828440000|2025-01-02 14:34:00|5899.36|5898.86|5902.11|5901.61|5902.61|5902.11|5898.11|5897.61|1488
1735828450000|2025-01-02 14:34:10|5901.36|5900.86|5901.73|5901.23|5903.86|5903.36|5901.11|5900.61|1288
1735828460000|2025-01-02 14:34:20|5902.11|5901.61|5903.36|5902.86|5904.11|5903.61|5901.36|5900.86|1000
1735828470000|2025-01-02 14:34:30|5903.61|5903.11|5902.61|5902.11|5904.11|5903.61|5902.36|5901.86|748
1735828480000|2025-01-02 14:34:40|5902.36|5901.86|5901.36|5900.86|5902.86|5902.36|5900.86|5900.36|886
1735828490000|2025-01-02 14:34:50|5901.73|5901.23|5897.36|5896.86|5901.73|5901.23|5897.11|5896.61|1049
1735828500000|2025-01-02 14:35:00|5897.61|5897.11|5895.61|5895.11|5897.61|5897.11|5895.11|5894.61|2001
1735828510000|2025-01-02 14:35:10|5895.36|5894.86|5894.86|5894.36|5896.11|5895.61|5894.86|5894.36|1076
1735828520000|2025-01-02 14:35:20|5895.11|5894.61|5891.11|5890.61|5895.36|5894.86|5890.61|5890.11|1951
1735828530000|2025-01-02 14:35:30|5891.36|5890.86|5891.11|5890.61|5893.73|5893.23|5890.61|5890.11|1435
1735828540000|2025-01-02 14:35:40|5890.86|5890.36|5890.11|5889.61|5892.11|5891.61|5890.11|5889.61|1961
1735828550000|2025-01-02 14:35:50|5889.73|5889.23|5888.11|5887.61|5891.36|5890.86|5887.86|5887.36|1657
1735828560000|2025-01-02 14:36:00|5888.36|5887.86|5890.11|5889.61|5891.61|5891.11|5888.36|5887.86|1612
1735828570000|2025-01-02 14:36:10|5889.61|5889.11|5893.61|5893.11|5893.61|5893.11|5889.23|5888.73|5311
1735828580000|2025-01-02 14:36:20|5893.11|5892.61|5890.86|5890.36|5893.61|5893.11|5890.61|5890.11|1570
1735828590000|2025-01-02 14:36:30|5890.61|5890.11|5890.73|5890.23|5891.11|5890.61|5889.86|5889.36|1292
1735828600000|2025-01-02 14:36:40|5890.36|5889.86|5889.61|5889.11|5890.86|5890.36|5889.23|5888.73|1434
1735828610000|2025-01-02 14:36:50|5889.36|5888.86|5889.23|5888.73|5889.61|5889.11|5888.61|5888.11|887
1735828620000|2025-01-02 14:37:00|5889.86|5889.36|5890.36|5889.86|5890.36|5889.86|5886.11|5885.61|2289
1735828630000|2025-01-02 14:37:10|5890.73|5890.23|5888.11|5887.61|5891.11|5890.61|5888.11|5887.61|1444
1735828640000|2025-01-02 14:37:20|5888.36|5887.86|5889.11|5888.61|5890.11|5889.61|5887.86|5887.36|1134
1735828650000|2025-01-02 14:37:30|5889.36|5888.86|5890.36|5889.86|5890.86|5890.36|5889.36|5888.86|1203
1735828660000|2025-01-02 14:37:40|5890.61|5890.11|5889.61|5889.11|5890.86|5890.36|5888.86|5888.36|895
1735828670000|2025-01-02 14:37:50|5889.48|5888.98|5891.36|5890.86|5892.61|5892.11|5889.36|5888.86|725
1735828680000|2025-01-02 14:38:00|5891.11|5890.61|5891.98|5891.48|5891.98|5891.48|5888.61|5888.11|1366
1735828690000|2025-01-02 14:38:10|5892.11|5891.61|5890.86|5890.36|5894.11|5893.61|5890.61|5890.11|1318
1735828700000|2025-01-02 14:38:20|5891.36|5890.86|5889.86|5889.36|5891.36|5890.86|5888.86|5888.36|1479
1735828710000|2025-01-02 14:38:30|5889.36|5888.86|5889.61|5889.11|5889.61|5889.11|5888.36|5887.86|722
1735828720000|2025-01-02 14:38:40|5889.36|5888.86|5888.61|5888.11|5889.36|5888.86|5887.86|5887.36|1075
1735828730000|2025-01-02 14:38:50|5889.11|5888.61|5888.11|5887.61|5889.11|5888.61|5888.11|5887.61|865
1735828740000|2025-01-02 14:39:00|5888.36|5887.86|5886.36|5885.86|5888.86|5888.36|5886.36|5885.86|1529
1735828750000|2025-01-02 14:39:10|5886.11|5885.61|5886.11|5885.61|5886.86|5886.36|5884.86|5884.36|1681
1735828760000|2025-01-02 14:39:20|5885.86|5885.36|5885.11|5884.61|5886.11|5885.61|5884.61|5884.11|1157
1735828770000|2025-01-02 14:39:30|5884.86|5884.36|5884.61|5884.11|5885.98|5885.48|5884.48|5883.98|688
1735828780000|2025-01-02 14:39:40|5884.36|5883.86|5885.86|5885.36|5886.11|5885.61|5884.36|5883.86|667
1735828790000|2025-01-02 14:39:50|5885.61|5885.11|5881.36|5880.86|5885.86|5885.36|5881.11|5880.61|1415
1735828800000|2025-01-02 14:40:00|5882.86|5882.36|5880.61|5880.11|5882.86|5882.36|5880.11|5879.61|2287
1735828810000|2025-01-02 14:40:10|5881.36|5880.86|5881.86|5881.36|5883.11|5882.61|5881.11|5880.61|1272
1735828820000|2025-01-02 14:40:20|5881.61|5881.11|5885.11|5884.61|5885.11|5884.61|5881.11|5880.61|1198
1735828830000|2025-01-02 14:40:30|5885.61|5885.11|5884.86|5884.36|5887.11|5886.61|5883.61|5883.11|1742
1735828840000|2025-01-02 14:40:40|5884.73|5884.23|5883.86|5883.36|5886.86|5886.36|5883.36|5882.86|1420
1735828850000|2025-01-02 14:40:50|5883.61|5883.11|5883.36|5882.86|5884.11|5883.61|5881.86|5881.36|1150
1735828860000|2025-01-02 14:41:00|5883.61|5883.11|5884.36|5883.86|5886.36|5885.86|5883.61|5883.11|1243
1735828870000|2025-01-02 14:41:10|5884.11|5883.61|5883.36|5882.86|5884.11|5883.61|5882.11|5881.61|944
1735828880000|2025-01-02 14:41:20|5883.11|5882.61|5884.36|5883.86|5884.86|5884.36|5882.86|5882.36|787
1735828890000|2025-01-02 14:41:30|5884.61|5884.11|5887.11|5886.61|5887.11|5886.61|5884.61|5884.11|823
1735828900000|2025-01-02 14:41:40|5886.61|5886.11|5884.61|5884.11|5886.61|5886.11|5883.61|5883.11|1055
1735828910000|2025-01-02 14:41:50|5884.73|5884.23|5884.86|5884.36|5884.86|5884.36|5883.86|5883.36|690
1735828920000|2025-01-02 14:42:00|5885.11|5884.61|5884.36|5883.86|5885.11|5884.61|5884.11|5883.61|852
1735828930000|2025-01-02 14:42:10|5884.11|5883.61|5883.36|5882.86|5885.11|5884.61|5883.11|5882.61|811
1735828940000|2025-01-02 14:42:20|5883.11|5882.61|5881.86|5881.36|5883.11|5882.61|5880.36|5879.86|1310
1735828950000|2025-01-02 14:42:30|5881.36|5880.86|5885.36|5884.86|5885.36|5884.86|5880.86|5880.36|1044
1735828960000|2025-01-02 14:42:40|5885.86|5885.36|5889.11|5888.61|5889.11|5888.61|5885.61|5885.11|1631
1735828970000|2025-01-02 14:42:50|5888.73|5888.23|5887.11|5886.61|5889.11|5888.61|5886.36|5885.86|1428
1735828980000|2025-01-02 14:43:00|5886.61|5886.11|5887.36|5886.86|5888.86|5888.36|5886.61|5886.11|999
1735828990000|2025-01-02 14:43:10|5887.61|5887.11|5889.36|5888.86|5890.11|5889.61|5887.23|5886.73|2464
1735829000000|2025-01-02 14:43:20|5889.86|5889.36|5886.73|5886.23|5889.86|5889.36|5885.73|5885.23|954
1735829010000|2025-01-02 14:43:30|5886.86|5886.36|5884.11|5883.61|5886.86|5886.36|5883.61|5883.11|1042
1735829020000|2025-01-02 14:43:40|5884.36|5883.86|5884.86|5884.36|5886.61|5886.11|5884.36|5883.86|499
1735829030000|2025-01-02 14:43:50|5884.61|5884.11|5886.11|5885.61|5887.36|5886.86|5884.61|5884.11|738
1735829040000|2025-01-02 14:44:00|5886.36|5885.86|5889.36|5888.86|5889.48|5888.98|5885.36|5884.86|987
1735829050000|2025-01-02 14:44:10|5889.23|5888.73|5887.61|5887.11|5889.23|5888.73|5887.36|5886.86|701
1735829060000|2025-01-02 14:44:20|5887.86|5887.36|5886.86|5886.36|5887.86|5887.36|5886.61|5886.11|433
1735829070000|2025-01-02 14:44:30|5886.61|5886.11|5887.61|5887.11|5887.86|5887.36|5886.36|5885.86|497
1735829080000|2025-01-02 14:44:40|5887.36|5886.86|5888.11|5887.61|5888.61|5888.11|5887.36|5886.86|522
1735829090000|2025-01-02 14:44:50|5888.23|5887.73|5889.61|5889.11|5889.61|5889.11|5887.86|5887.36|490
1735829100000|2025-01-02 14:45:00|5890.36|5889.86|5890.61|5890.11|5891.11|5890.61|5888.36|5887.86|947
1735829110000|2025-01-02 14:45:10|5890.36|5889.86|5891.11|5890.61|5891.11|5890.61|5889.61|5889.11|578
1735829120000|2025-01-02 14:45:20|5890.98|5890.48|5891.61|5891.11|5891.98|5891.48|5890.11|5889.61|899
1735829130000|2025-01-02 14:45:30|5891.86|5891.36|5892.36|5891.86|5892.61|5892.11|5891.61|5891.11|763
1735829140000|2025-01-02 14:45:40|5892.23|5891.73|5889.73|5889.23|5892.36|5891.86|5889.73|5889.23|827
1735829150000|2025-01-02 14:45:50|5889.86|5889.36|5890.86|5890.36|5891.11|5890.61|5889.61|5889.11|694
1735829160000|2025-01-02 14:46:00|5890.61|5890.11|5892.61|5892.11|5892.61|5892.11|5890.11|5889.61|1249
1735829170000|2025-01-02 14:46:10|5892.86|5892.36|5894.86|5894.36|5895.86|5895.36|5892.86|5892.36|2283
1735829180000|2025-01-02 14:46:20|5894.61|5894.11|5891.86|5891.36|5895.61|5895.11|5891.86|5891.36|1253
1735829190000|2025-01-02 14:46:30|5891.61|5891.11|5890.11|5889.61|5892.11|5891.61|5889.36|5888.86|1215
1735829200000|2025-01-02 14:46:40|5890.36|5889.86|5893.36|5892.86|5893.36|5892.86|5889.36|5888.86|1026
1735829210000|2025-01-02 14:46:50|5893.86|5893.36|5892.86|5892.36|5893.86|5893.36|5892.36|5891.86|866
1735829220000|2025-01-02 14:47:00|5892.36|5891.86|5893.86|5893.36|5894.86|5894.36|5891.86|5891.36|953
1735829230000|2025-01-02 14:47:10|5893.61|5893.11|5896.36|5895.86|5896.61|5896.11|5893.36|5892.86|1002
1735829240000|2025-01-02 14:47:20|5896.61|5896.11|5895.11|5894.61|5896.61|5896.11|5894.61|5894.11|1549
1735829250000|2025-01-02 14:47:30|5894.61|5894.11|5893.61|5893.11|5895.61|5895.11|5893.61|5893.11|590
1735829260000|2025-01-02 14:47:40|5893.11|5892.61|5895.11|5894.61|5895.36|5894.86|5892.61|5892.11|733
1735829270000|2025-01-02 14:47:50|5894.86|5894.36|5895.86|5895.36|5896.11|5895.61|5894.86|5894.36|518
1735829280000|2025-01-02 14:48:00|5895.61|5895.11|5894.86|5894.36|5896.61|5896.11|5894.86|5894.36|914
1735829290000|2025-01-02 14:48:10|5895.11|5894.61|5894.61|5894.11|5895.36|5894.86|5893.61|5893.11|727
1735829300000|2025-01-02 14:48:20|5894.11|5893.61|5893.61|5893.11|5894.86|5894.36|5893.11|5892.61|549
1735829310000|2025-01-02 14:48:30|5893.36|5892.86|5894.36|5893.86|5896.61|5896.11|5893.36|5892.86|672
1735829320000|2025-01-02 14:48:40|5894.23|5893.73|5896.36|5895.86|5897.11|5896.61|5894.23|5893.73|970
1735829330000|2025-01-02 14:48:50|5896.48|5895.98|5896.11|5895.61|5897.11|5896.61|5895.86|5895.36|1027
1735829340000|2025-01-02 14:49:00|5896.36|5895.86|5896.61|5896.11|5897.36|5896.86|5896.36|5895.86|1053
1735829350000|2025-01-02 14:49:10|5896.48|5895.98|5895.36|5894.86|5896.73|5896.23|5894.86|5894.36|866
1735829360000|2025-01-02 14:49:20|5895.61|5895.11|5896.61|5896.11|5896.86|5896.36|5895.11|5894.61|667
1735829370000|2025-01-02 14:49:30|5896.36|5895.86|5896.36|5895.86|5896.86|5896.36|5896.11|5895.61|465
1735829380000|2025-01-02 14:49:40|5896.61|5896.11|5899.36|5898.86|5899.36|5898.86|5896.61|5896.11|1766
1735829390000|2025-01-02 14:49:50|5899.61|5899.11|5903.61|5903.11|5904.36|5903.86|5899.61|5899.11|2834
1735829400000|2025-01-02 14:50:00|5904.36|5903.86|5904.61|5904.11|5905.86|5905.36|5903.61|5903.11|2671
1735829410000|2025-01-02 14:50:10|5904.36|5903.86|5904.36|5903.86|5905.86|5905.36|5903.61|5903.11|1335
1735829420000|2025-01-02 14:50:20|5904.48|5903.98|5904.11|5903.61|5904.61|5904.11|5902.86|5902.36|1017
1735829430000|2025-01-02 14:50:30|5903.61|5903.11|5904.86|5904.36|5905.11|5904.61|5902.23|5901.73|1038
1735829440000|2025-01-02 14:50:40|5904.61|5904.11|5903.61|5903.11|5907.11|5906.61|5903.36|5902.86|1778
1735829450000|2025-01-02 14:50:50|5902.98|5902.48|5900.11|5899.61|5903.48|5902.98|5900.11|5899.61|1188
1735829460000|2025-01-02 14:51:00|5899.86|5899.36|5901.61|5901.11|5901.86|5901.36|5899.86|5899.36|1257
1735829470000|2025-01-02 14:51:10|5901.36|5900.86|5901.11|5900.61|5901.61|5901.11|5900.36|5899.86|653
1735829480000|2025-01-02 14:51:20|5901.36|5900.86|5900.86|5900.36|5902.11|5901.61|5900.61|5900.11|740
1735829490000|2025-01-02 14:51:30|5901.11|5900.61|5902.61|5902.11|5903.11|5902.61|5901.11|5900.61|557
1735829500000|2025-01-02 14:51:40|5902.36|5901.86|5903.11|5902.61|5903.61|5903.11|5902.23|5901.73|673
1735829510000|2025-01-02 14:51:50|5902.98|5902.48|5902.86|5902.36|5903.61|5903.11|5902.61|5902.11|578
1735829520000|2025-01-02 14:52:00|5902.61|5902.11|5903.11|5902.61|5903.36|5902.86|5901.86|5901.36|868
1735829530000|2025-01-02 14:52:10|5902.86|5902.36|5902.11|5901.61|5903.11|5902.61|5901.61|5901.11|757
1735829540000|2025-01-02 14:52:20|5902.36|5901.86|5903.86|5903.36|5904.86|5904.36|5902.36|5901.86|571
1735829550000|2025-01-02 14:52:30|5904.11|5903.61|5906.86|5906.36|5907.61|5907.11|5904.11|5903.61|1461
1735829560000|2025-01-02 14:52:40|5906.73|5906.23|5907.61|5907.11|5907.61|5907.11|5906.61|5906.11|739
1735829570000|2025-01-02 14:52:50|5907.48|5906.98|5908.61|5908.11|5908.86|5908.36|5906.86|5906.36|732
1735829580000|2025-01-02 14:53:00|5909.11|5908.61|5909.61|5909.11|5910.36|5909.86|5908.86|5908.36|1065
1735829590000|2025-01-02 14:53:10|5909.36|5908.86|5909.11|5908.61|5910.11|5909.61|5908.11|5907.61|901
1735829600000|2025-01-02 14:53:20|5908.86|5908.36|5909.36|5908.86|5909.36|5908.86|5908.36|5907.86|814
1735829610000|2025-01-02 14:53:30|5909.11|5908.61|5910.61|5910.11|5911.86|5911.36|5909.11|5908.61|1374
1735829620000|2025-01-02 14:53:40|5910.73|5910.23|5910.36|5909.86|5911.61|5911.11|5909.61|5909.11|1260
1735829630000|2025-01-02 14:53:50|5910.61|5910.11|5909.61|5909.11|5910.86|5910.36|5909.11|5908.61|664
1735829640000|2025-01-02 14:54:00|5909.48|5908.98|5909.73|5909.23|5911.36|5910.86|5909.36|5908.86|871
1735829650000|2025-01-02 14:54:10|5909.86|5909.36|5910.98|5910.48|5911.11|5910.61|5909.36|5908.86|660
1735829660000|2025-01-02 14:54:20|5910.86|5910.36|5916.11|5915.61|5917.36|5916.86|5910.86|5910.36|2823
1735829670000|2025-01-02 14:54:30|5915.98|5915.48|5915.86|5915.36|5916.61|5916.11|5915.11|5914.61|1105
1735829680000|2025-01-02 14:54:40|5916.11|5915.61|5916.86|5916.36|5917.36|5916.86|5915.86|5915.36|1147
1735829690000|2025-01-02 14:54:50|5917.36|5916.86|5918.36|5917.86|5918.36|5917.86|5917.11|5916.61|808
1735829700000|2025-01-02 14:55:00|5918.11|5917.61|5917.36|5916.86|5918.61|5918.11|5917.11|5916.61|1564
1735829710000|2025-01-02 14:55:10|5917.11|5916.61|5916.61|5916.11|5917.36|5916.86|5915.61|5915.11|1537
1735829720000|2025-01-02 14:55:20|5916.36|5915.86|5917.36|5916.86|5917.36|5916.86|5916.11|5915.61|765
1735829730000|2025-01-02 14:55:30|5917.86|5917.36|5922.61|5922.11|5922.86|5922.36|5917.86|5917.36|1779
1735829740000|2025-01-02 14:55:40|5922.36|5921.86|5923.36|5922.86|5923.61|5923.11|5921.86|5921.36|1458
1735829750000|2025-01-02 14:55:50|5923.61|5923.11|5919.36|5918.86|5924.11|5923.61|5918.86|5918.36|1339
1735829760000|2025-01-02 14:56:00|5919.86|5919.36|5921.61|5921.11|5921.61|5921.11|5918.86|5918.36|1000
1735829770000|2025-01-02 14:56:10|5922.36|5921.86|5920.61|5920.11|5922.61|5922.11|5920.36|5919.86|940
1735829780000|2025-01-02 14:56:20|5919.86|5919.36|5919.86|5919.36|5920.36|5919.86|5919.11|5918.61|860
1735829790000|2025-01-02 14:56:30|5919.61|5919.11|5920.61|5920.11|5920.61|5920.11|5919.61|5919.11|556
1735829800000|2025-01-02 14:56:40|5920.36|5919.86|5920.36|5919.86|5920.61|5920.11|5918.86|5918.36|675
1735829810000|2025-01-02 14:56:50|5920.11|5919.61|5920.11|5919.61|5920.86|5920.36|5918.86|5918.36|809
1735829820000|2025-01-02 14:57:00|5920.36|5919.86|5921.11|5920.61|5921.61|5921.11|5919.86|5919.36|997
1735829830000|2025-01-02 14:57:10|5921.36|5920.86|5923.11|5922.61|5923.36|5922.86|5921.36|5920.86|749
1735829840000|2025-01-02 14:57:20|5922.86|5922.36|5921.36|5920.86|5923.36|5922.86|5921.11|5920.61|638
1735829850000|2025-01-02 14:57:30|5921.61|5921.11|5922.11|5921.61|5922.11|5921.61|5920.86|5920.36|420
1735829860000|2025-01-02 14:57:40|5921.98|5921.48|5919.61|5919.11|5922.36|5921.86|5919.61|5919.11|786
1735829870000|2025-01-02 14:57:50|5920.36|5919.86|5920.23|5919.73|5921.36|5920.86|5919.86|5919.36|645
1735829880000|2025-01-02 14:58:00|5920.11|5919.61|5920.36|5919.86|5920.86|5920.36|5919.36|5918.86|735
1735829890000|2025-01-02 14:58:10|5920.11|5919.61|5919.11|5918.61|5920.86|5920.36|5918.86|5918.36|668
1735829900000|2025-01-02 14:58:20|5918.86|5918.36|5917.11|5916.61|5919.11|5918.61|5916.36|5915.86|1314
1735829910000|2025-01-02 14:58:30|5917.61|5917.11|5917.61|5917.11|5917.61|5917.11|5915.11|5914.61|1337
1735829920000|2025-01-02 14:58:40|5917.36|5916.86|5917.61|5917.11|5918.36|5917.86|5916.36|5915.86|597
1735829930000|2025-01-02 14:58:50|5917.73|5917.23|5918.36|5917.86|5918.61|5918.11|5917.11|5916.61|502
1735829940000|2025-01-02 14:59:00|5918.11|5917.61|5916.61|5916.11|5918.86|5918.36|5916.36|5915.86|710
1735829950000|2025-01-02 14:59:10|5917.11|5916.61|5917.23|5916.73|5917.98|5917.48|5916.86|5916.36|428
1735829960000|2025-01-02 14:59:20|5917.11|5916.61|5917.86|5917.36|5918.36|5917.86|5916.61|5916.11|409
1735829970000|2025-01-02 14:59:30|5918.11|5917.61|5917.11|5916.61|5918.48|5917.98|5916.98|5916.48|348
1735829980000|2025-01-02 14:59:40|5916.98|5916.48|5918.61|5918.11|5918.61|5918.11|5916.73|5916.23|346
1735829990000|2025-01-02 14:59:50|5918.86|5918.36|5920.11|5919.61|5920.86|5920.36|5918.86|5918.36|695
1735830000000|2025-01-02 15:00:00|5920.36|5919.86|5920.86|5920.36|5924.61|5924.11|5920.36|5919.86|1719
1735830010000|2025-01-02 15:00:10|5920.36|5919.86|5919.11|5918.61|5920.36|5919.86|5918.23|5917.73|1687
1735830020000|2025-01-02 15:00:20|5918.61|5918.11|5920.61|5920.11|5921.36|5920.86|5917.86|5917.36|1334
1735830030000|2025-01-02 15:00:30|5920.86|5920.36|5920.86|5920.36|5921.86|5921.36|5920.11|5919.61|771
1735830040000|2025-01-02 15:00:40|5920.61|5920.11|5921.11|5920.61|5921.23|5920.73|5919.61|5919.11|736
1735830050000|2025-01-02 15:00:50|5921.36|5920.86|5920.61|5920.11|5921.36|5920.86|5919.61|5919.11|671
1735830060000|2025-01-02 15:01:00|5920.11|5919.61|5921.36|5920.86|5921.36|5920.86|5919.11|5918.61|905
1735830070000|2025-01-02 15:01:10|5920.86|5920.36|5920.36|5919.86|5921.11|5920.61|5918.61|5918.11|769
1735830080000|2025-01-02 15:01:20|5920.11|5919.61|5918.11|5917.61|5920.11|5919.61|5917.61|5917.11|755
1735830090000|2025-01-02 15:01:30|5918.61|5918.11|5917.61|5917.11|5918.61|5918.11|5916.86|5916.36|765
1735830100000|2025-01-02 15:01:40|5917.86|5917.36|5919.61|5919.11|5919.86|5919.36|5917.86|5917.36|683
1735830110000|2025-01-02 15:01:50|5919.36|5918.86|5918.36|5917.86|5919.61|5919.11|5918.36|5917.86|400
1735830120000|2025-01-02 15:02:00|5918.61|5918.11|5918.36|5917.86|5919.61|5919.11|5917.86|5917.36|816
1735830130000|2025-01-02 15:02:10|5918.61|5918.11|5919.11|5918.61|5919.36|5918.86|5918.11|5917.61|624
1735830140000|2025-01-02 15:02:20|5919.23|5918.73|5921.61|5921.11|5921.86|5921.36|5919.11|5918.61|895
1735830150000|2025-01-02 15:02:30|5921.86|5921.36|5921.61|5921.11|5923.36|5922.86|5921.11|5920.61|952
1735830160000|2025-01-02 15:02:40|5921.86|5921.36|5921.11|5920.61|5922.73|5922.23|5920.86|5920.36|732
1735830170000|2025-01-02 15:02:50|5920.36|5919.86|5919.61|5919.11|5921.11|5920.61|5919.11|5918.61|619
1735830180000|2025-01-02 15:03:00|5919.36|5918.86|5919.61|5919.11|5920.11|5919.61|5918.86|5918.36|1017
1735830190000|2025-01-02 15:03:10|5920.11|5919.61|5920.86|5920.36|5921.11|5920.61|5918.61|5918.11|688
1735830200000|2025-01-02 15:03:20|5921.11|5920.61|5920.11|5919.61|5921.36|5920.86|5919.61|5919.11|691
1735830210000|2025-01-02 15:03:30|5920.36|5919.86|5919.11|5918.61|5920.61|5920.11|5918.86|5918.36|535
1735830220000|2025-01-02 15:03:40|5919.86|5919.36|5917.61|5917.11|5920.23|5919.73|5917.11|5916.61|799
1735830230000|2025-01-02 15:03:50|5917.11|5916.61|5917.36|5916.86|5918.11|5917.61|5916.86|5916.36|691
1735830240000|2025-01-02 15:04:00|5917.61|5917.11|5919.11|5918.61|5919.61|5919.11|5917.36|5916.86|1003
1735830250000|2025-01-02 15:04:10|5919.61|5919.11|5918.36|5917.86|5919.86|5919.36|5918.11|5917.61|645
1735830260000|2025-01-02 15:04:20|5918.61|5918.11|5918.86|5918.36|5919.11|5918.61|5918.11|5917.61|503
1735830270000|2025-01-02 15:04:30|5919.36|5918.86|5922.11|5921.61|5922.36|5921.86|5919.36|5918.86|791
1735830280000|2025-01-02 15:04:40|5922.61|5922.11|5921.36|5920.86|5923.36|5922.86|5921.36|5920.86|782
1735830290000|2025-01-02 15:04:50|5921.61|5921.11|5924.36|5923.86|5924.61|5924.11|5921.61|5921.11|667
1735830300000|2025-01-02 15:05:00|5924.11|5923.61|5924.86|5924.36|5926.11|5925.61|5923.48|5922.98|1767
1735830310000|2025-01-02 15:05:10|5924.11|5923.61|5924.61|5924.11|5925.11|5924.61|5923.48|5922.98|824
1735830320000|2025-01-02 15:05:20|5924.86|5924.36|5924.86|5924.36|5925.11|5924.61|5923.36|5922.86|896
1735830330000|2025-01-02 15:05:30|5925.11|5924.61|5924.36|5923.86|5925.11|5924.61|5923.11|5922.61|765
1735830340000|2025-01-02 15:05:40|5924.61|5924.11|5927.61|5927.11|5927.61|5927.11|5924.61|5924.11|1338
1735830350000|2025-01-02 15:05:50|5927.86|5927.36|5925.11|5924.61|5929.36|5928.86|5924.61|5924.11|1761
1735830360000|2025-01-02 15:06:00|5925.61|5925.11|5927.86|5927.36|5928.36|5927.86|5925.11|5924.61|831
1735830370000|2025-01-02 15:06:10|5927.61|5927.11|5930.11|5929.61|5930.36|5929.86|5927.61|5927.11|1099
1735830380000|2025-01-02 15:06:20|5929.86|5929.36|5928.48|5927.98|5930.11|5929.61|5928.36|5927.86|806
1735830390000|2025-01-02 15:06:30|5928.36|5927.86|5925.61|5925.11|5929.11|5928.61|5925.36|5924.86|748
1735830400000|2025-01-02 15:06:40|5925.36|5924.86|5925.36|5924.86|5926.11|5925.61|5925.36|5924.86|606
1735830410000|2025-01-02 15:06:50|5925.11|5924.61|5923.86|5923.36|5925.86|5925.36|5922.86|5922.36|1100
1735830420000|2025-01-02 15:07:00|5923.61|5923.11|5922.36|5921.86|5924.36|5923.86|5922.11|5921.61|822
1735830430000|2025-01-02 15:07:10|5922.61|5922.11|5923.11|5922.61|5923.86|5923.36|5922.36|5921.86|662
1735830440000|2025-01-02 15:07:20|5922.86|5922.36|5919.36|5918.86|5923.11|5922.61|5919.36|5918.86|1360
1735830450000|2025-01-02 15:07:30|5919.61|5919.11|5919.86|5919.36|5920.86|5920.36|5919.61|5919.11|923
1735830460000|2025-01-02 15:07:40|5919.36|5918.86|5919.86|5919.36|5921.11|5920.61|5919.11|5918.61|653
1735830470000|2025-01-02 15:07:50|5920.11|5919.61|5920.86|5920.36|5921.36|5920.86|5919.61|5919.11|640
1735830480000|2025-01-02 15:08:00|5921.11|5920.61|5921.86|5921.36|5922.11|5921.61|5920.86|5920.36|733
1735830490000|2025-01-02 15:08:10|5921.61|5921.11|5922.61|5922.11|5923.11|5922.61|5921.61|5921.11|668
1735830500000|2025-01-02 15:08:20|5922.36|5921.86|5923.36|5922.86|5923.36|5922.86|5922.36|5921.86|583
1735830510000|2025-01-02 15:08:30|5923.61|5923.11|5921.11|5920.61|5923.61|5923.11|5920.86|5920.36|712
1735830520000|2025-01-02 15:08:40|5920.86|5920.36|5922.61|5922.11|5922.98|5922.48|5920.86|5920.36|404
1735830530000|2025-01-02 15:08:50|5922.86|5922.36|5924.23|5923.73|5924.61|5924.11|5922.86|5922.36|653
1735830540000|2025-01-02 15:09:00|5924.61|5924.11|5925.11|5924.61|5925.61|5925.11|5924.36|5923.86|685
1735830550000|2025-01-02 15:09:10|5925.23|5924.73|5922.61|5922.11|5925.86|5925.36|5922.61|5922.11|634
1735830560000|2025-01-02 15:09:20|5923.11|5922.61|5923.48|5922.98|5924.11|5923.61|5922.61|5922.11|482
1735830570000|2025-01-02 15:09:30|5923.36|5922.86|5923.61|5923.11|5923.86|5923.36|5922.61|5922.11|411
1735830580000|2025-01-02 15:09:40|5923.73|5923.23|5923.23|5922.73|5923.86|5923.36|5922.11|5921.61|536
1735830590000|2025-01-02 15:09:50|5923.11|5922.61|5923.73|5923.23|5924.11|5923.61|5923.11|5922.61|282
1735830600000|2025-01-02 15:10:00|5923.36|5922.86|5921.86|5921.36|5923.61|5923.11|5921.61|5921.11|811
1735830610000|2025-01-02 15:10:10|5920.86|5920.36|5922.11|5921.61|5922.61|5922.11|5920.61|5920.11|753
1735830620000|2025-01-02 15:10:20|5921.61|5921.11|5921.11|5920.61|5922.11|5921.61|5921.11|5920.61|528
1735830630000|2025-01-02 15:10:30|5920.61|5920.11|5920.86|5920.36|5921.36|5920.86|5919.86|5919.36|687
1735830640000|2025-01-02 15:10:40|5921.11|5920.61|5922.61|5922.11|5922.86|5922.36|5921.11|5920.61|513
1735830650000|2025-01-02 15:10:50|5922.86|5922.36|5925.11|5924.61|5925.11|5924.61|5922.86|5922.36|581
1735830660000|2025-01-02 15:11:00|5924.61|5924.11|5926.86|5926.36|5926.86|5926.36|5924.61|5924.11|644
1735830670000|2025-01-02 15:11:10|5926.73|5926.23|5925.36|5924.86|5927.11|5926.61|5925.11|5924.61|966
1735830680000|2025-01-02 15:11:20|5925.11|5924.61|5925.61|5925.11|5926.86|5926.36|5925.11|5924.61|437
1735830690000|2025-01-02 15:11:30|5925.36|5924.86|5927.11|5926.61|5927.11|5926.61|5924.86|5924.36|533
1735830700000|2025-01-02 15:11:40|5927.36|5926.86|5925.36|5924.86|5928.36|5927.86|5925.36|5924.86|616
1735830710000|2025-01-02 15:11:50|5925.11|5924.61|5925.61|5925.11|5925.86|5925.36|5924.61|5924.11|500
1735830720000|2025-01-02 15:12:00|5925.86|5925.36|5926.61|5926.11|5926.86|5926.36|5924.36|5923.86|617
1735830730000|2025-01-02 15:12:10|5926.86|5926.36|5923.61|5923.11|5926.86|5926.36|5923.61|5923.11|553
1735830740000|2025-01-02 15:12:20|5923.86|5923.36|5924.23|5923.73|5924.86|5924.36|5923.86|5923.36|601
1735830750000|2025-01-02 15:12:30|5924.36|5923.86|5925.36|5924.86|5925.86|5925.36|5924.11|5923.61|538
1735830760000|2025-01-02 15:12:40|5925.11|5924.61|5925.11|5924.61|5925.36|5924.86|5923.86|5923.36|391
1735830770000|2025-01-02 15:12:50|5924.61|5924.11|5924.11|5923.61|5925.36|5924.86|5923.36|5922.86|675
1735830780000|2025-01-02 15:13:00|5923.86|5923.36|5923.11|5922.61|5924.11|5923.61|5921.36|5920.86|880
1735830790000|2025-01-02 15:13:10|5923.36|5922.86|5924.86|5924.36|5924.86|5924.36|5923.36|5922.86|744
1735830800000|2025-01-02 15:13:20|5924.61|5924.11|5924.48|5923.98|5925.11|5924.61|5924.36|5923.86|302
1735830810000|2025-01-02 15:13:30|5925.11|5924.61|5925.86|5925.36|5926.86|5926.36|5924.86|5924.36|505
1735830820000|2025-01-02 15:13:40|5925.61|5925.11|5927.11|5926.61|5928.11|5927.61|5925.61|5925.11|695
1735830830000|2025-01-02 15:13:50|5926.61|5926.11|5927.61|5927.11|5927.86|5927.36|5926.36|5925.86|512
1735830840000|2025-01-02 15:14:00|5927.36|5926.86|5927.86|5927.36|5927.86|5927.36|5926.11|5925.61|716
1735830850000|2025-01-02 15:14:10|5927.98|5927.48|5927.23|5926.73|5928.36|5927.86|5927.11|5926.61|581
1735830860000|2025-01-02 15:14:20|5927.61|5927.11|5927.11|5926.61|5927.73|5927.23|5926.61|5926.11|414
1735830870000|2025-01-02 15:14:30|5926.98|5926.48|5926.86|5926.36|5927.36|5926.86|5926.36|5925.86|358
1735830880000|2025-01-02 15:14:40|5926.61|5926.11|5926.86|5926.36|5927.36|5926.86|5926.11|5925.61|392
1735830890000|2025-01-02 15:14:50|5927.11|5926.61|5924.86|5924.36|5927.11|5926.61|5924.61|5924.11|511
1735830900000|2025-01-02 15:15:00|5925.11|5924.61|5925.86|5925.36|5926.11|5925.61|5924.11|5923.61|772
1735830910000|2025-01-02 15:15:10|5926.11|5925.61|5926.61|5926.11|5926.98|5926.48|5925.86|5925.36|584
1735830920000|2025-01-02 15:15:20|5926.36|5925.86|5925.86|5925.36|5926.86|5926.36|5925.11|5924.61|530
1735830930000|2025-01-02 15:15:30|5926.11|5925.61|5925.11|5924.61|5926.36|5925.86|5924.36|5923.86|573
1735830940000|2025-01-02 15:15:40|5924.61|5924.11|5926.48|5925.98|5926.61|5926.11|5924.11|5923.61|615
1735830950000|2025-01-02 15:15:50|5926.36|5925.86|5925.61|5925.11|5926.86|5926.36|5925.61|5925.11|497
1735830960000|2025-01-02 15:16:00|5926.11|5925.61|5926.61|5926.11|5927.36|5926.86|5925.86|5925.36|515
1735830970000|2025-01-02 15:16:10|5927.11|5926.61|5926.36|5925.86|5927.61|5927.11|5926.11|5925.61|621
1735830980000|2025-01-02 15:16:20|5926.23|5925.73|5924.61|5924.11|5926.23|5925.73|5924.36|5923.86|443
1735830990000|2025-01-02 15:16:30|5924.86|5924.36|5926.11|5925.61|5926.61|5926.11|5924.61|5924.11|315
1735831000000|2025-01-02 15:16:40|5925.98|5925.48|5927.11|5926.61|5927.11|5926.61|5925.86|5925.36|343
1735831010000|2025-01-02 15:16:50|5926.86|5926.36|5924.61|5924.11|5926.86|5926.36|5924.11|5923.61|551
1735831020000|2025-01-02 15:17:00|5924.86|5924.36|5923.36|5922.86|5925.11|5924.61|5923.36|5922.86|518
1735831030000|2025-01-02 15:17:10|5922.86|5922.36|5923.61|5923.11|5924.36|5923.86|5922.36|5921.86|708
1735831040000|2025-01-02 15:17:20|5923.36|5922.86|5923.61|5923.11|5923.86|5923.36|5922.86|5922.36|523
1735831050000|2025-01-02 15:17:30|5923.11|5922.61|5923.11|5922.61|5923.61|5923.11|5922.48|5921.98|423
1735831060000|2025-01-02 15:17:40|5922.86|5922.36|5920.36|5919.86|5923.61|5923.11|5919.73|5919.23|923
1735831070000|2025-01-02 15:17:50|5920.61|5920.11|5919.36|5918.86|5921.11|5920.61|5918.86|5918.36|895
1735831080000|2025-01-02 15:18:00|5919.61|5919.11|5919.86|5919.36|5920.61|5920.11|5919.11|5918.61|905
1735831090000|2025-01-02 15:18:10|5920.11|5919.61|5922.11|5921.61|5922.36|5921.86|5920.11|5919.61|683
1735831100000|2025-01-02 15:18:20|5922.36|5921.86|5920.86|5920.36|5922.36|5921.86|5920.36|5919.86|1057
1735831110000|2025-01-02 15:18:30|5920.61|5920.11|5919.86|5919.36|5920.61|5920.11|5918.36|5917.86|830
1735831120000|2025-01-02 15:18:40|5919.61|5919.11|5920.36|5919.86|5920.86|5920.36|5919.61|5919.11|499
1735831130000|2025-01-02 15:18:50|5920.61|5920.11|5919.86|5919.36|5921.11|5920.61|5919.86|5919.36|450
1735831140000|2025-01-02 15:19:00|5920.36|5919.86|5920.61|5920.11|5920.86|5920.36|5919.61|5919.11|572
1735831150000|2025-01-02 15:19:10|5920.86|5920.36|5919.36|5918.86|5920.86|5920.36|5918.86|5918.36|612
1735831160000|2025-01-02 15:19:20|5919.11|5918.61|5919.86|5919.36|5920.11|5919.61|5918.36|5917.86|454
1735831170000|2025-01-02 15:19:30|5919.61|5919.11|5916.86|5916.36|5919.86|5919.36|5916.36|5915.86|925
1735831180000|2025-01-02 15:19:40|5917.11|5916.61|5916.61|5916.11|5918.36|5917.86|5916.61|5916.11|875
1735831190000|2025-01-02 15:19:50|5916.48|5915.98|5913.36|5912.86|5917.36|5916.86|5912.98|5912.48|1754
1735831200000|2025-01-02 15:20:00|5914.36|5913.86|5913.61|5913.11|5915.11|5914.61|5913.36|5912.86|1235
1735831210000|2025-01-02 15:20:10|5913.11|5912.61|5912.61|5912.11|5913.36|5912.86|5911.86|5911.36|1169
1735831220000|2025-01-02 15:20:20|5912.36|5911.86|5909.36|5908.86|5912.36|5911.86|5909.11|5908.61|1785
1735831230000|2025-01-02 15:20:30|5909.61|5909.11|5907.11|5906.61|5909.61|5909.11|5906.86|5906.36|1632
1735831240000|2025-01-02 15:20:40|5906.61|5906.11|5907.36|5906.86|5908.36|5907.86|5906.61|5906.11|1252
1735831250000|2025-01-02 15:20:50|5907.11|5906.61|5904.86|5904.36|5907.11|5906.61|5903.11|5902.61|1685
1735831260000|2025-01-02 15:21:00|5905.11|5904.61|5901.61|5901.11|5905.11|5904.61|5900.86|5900.36|2605
1735831270000|2025-01-02 15:21:10|5901.36|5900.86|5902.11|5901.61|5904.36|5903.86|5901.11|5900.61|1417
1735831280000|2025-01-02 15:21:20|5901.61|5901.11|5902.61|5902.11|5902.61|5902.11|5900.36|5899.86|1380
1735831290000|2025-01-02 15:21:30|5902.86|5902.36|5898.11|5897.61|5903.61|5903.11|5898.11|5897.61|1497
1735831300000|2025-01-02 15:21:40|5897.86|5897.36|5900.36|5899.86|5901.11|5900.61|5897.86|5897.36|1579
1735831310000|2025-01-02 15:21:50|5900.48|5899.98|5901.11|5900.61|5902.11|5901.61|5900.48|5899.98|1249
1735831320000|2025-01-02 15:22:00|5900.73|5900.23|5899.36|5898.86|5901.86|5901.36|5899.36|5898.86|1386
1735831330000|2025-01-02 15:22:10|5899.11|5898.61|5899.36|5898.86|5900.61|5900.11|5898.61|5898.11|873
1735831340000|2025-01-02 15:22:20|5899.11|5898.61|5900.11|5899.61|5902.11|5901.61|5898.86|5898.36|1150
1735831350000|2025-01-02 15:22:30|5899.86|5899.36|5894.86|5894.36|5899.86|5899.36|5894.36|5893.86|2352
1735831360000|2025-01-02 15:22:40|5894.36|5893.86|5896.36|5895.86|5897.11|5896.61|5894.36|5893.86|1473
1735831370000|2025-01-02 15:22:50|5895.86|5895.36|5896.11|5895.61|5897.11|5896.61|5894.36|5893.86|1073
1735831380000|2025-01-02 15:23:00|5896.61|5896.11|5892.86|5892.36|5896.61|5896.11|5891.86|5891.36|1983
1735831390000|2025-01-02 15:23:10|5892.36|5891.86|5894.36|5893.86|5895.86|5895.36|5892.36|5891.86|1169
1735831400000|2025-01-02 15:23:20|5894.61|5894.11|5894.61|5894.11|5895.86|5895.36|5893.86|5893.36|795
1735831410000|2025-01-02 15:23:30|5894.73|5894.23|5894.36|5893.86|5896.61|5896.11|5894.11|5893.61|927
1735831420000|2025-01-02 15:23:40|5894.86|5894.36|5895.61|5895.11|5896.86|5896.36|5894.61|5894.11|912
1735831430000|2025-01-02 15:23:50|5895.86|5895.36|5895.86|5895.36|5896.86|5896.36|5894.61|5894.11|1038
1735831440000|2025-01-02 15:24:00|5896.11|5895.61|5897.11|5896.61|5897.11|5896.61|5895.61|5895.11|1283
1735831450000|2025-01-02 15:24:10|5896.61|5896.11|5897.11|5896.61|5898.36|5897.86|5896.11|5895.61|1455
1735831460000|2025-01-02 15:24:20|5896.73|5896.23|5893.61|5893.11|5896.73|5896.23|5893.11|5892.61|1359
1735831470000|2025-01-02 15:24:30|5893.36|5892.86|5894.86|5894.36|5894.86|5894.36|5892.61|5892.11|940
1735831480000|2025-01-02 15:24:40|5894.61|5894.11|5893.86|5893.36|5896.61|5896.11|5893.86|5893.36|858
1735831490000|2025-01-02 15:24:50|5894.11|5893.61|5895.61|5895.11|5896.11|5895.61|5893.61|5893.11|1025
1735831500000|2025-01-02 15:25:00|5895.23|5894.73|5896.36|5895.86|5896.36|5895.86|5894.36|5893.86|1019
1735831510000|2025-01-02 15:25:10|5896.61|5896.11|5897.36|5896.86|5898.11|5897.61|5896.11|5895.61|1101
1735831520000|2025-01-02 15:25:20|5898.11|5897.61|5898.11|5897.61|5898.86|5898.36|5897.36|5896.86|1058
1735831530000|2025-01-02 15:25:30|5897.98|5897.48|5899.36|5898.86|5900.11|5899.61|5897.61|5897.11|1184
1735831540000|2025-01-02 15:25:40|5899.61|5899.11|5898.11|5897.61|5900.11|5899.61|5897.86|5897.36|845
1735831550000|2025-01-02 15:25:50|5898.36|5897.86|5899.86|5899.36|5899.86|5899.36|5896.36|5895.86|838
1735831560000|2025-01-02 15:26:00|5899.61|5899.11|5898.61|5898.11|5899.61|5899.11|5897.36|5896.86|1134
1735831570000|2025-01-02 15:26:10|5898.36|5897.86|5898.86|5898.36|5899.11|5898.61|5897.61|5897.11|679
1735831580000|2025-01-02 15:26:20|5898.36|5897.86|5902.36|5901.86|5902.36|5901.86|5898.36|5897.86|985
1735831590000|2025-01-02 15:26:30|5902.61|5902.11|5900.11|5899.61|5903.11|5902.61|5898.36|5897.86|1399
1735831600000|2025-01-02 15:26:40|5899.98|5899.48|5900.11|5899.61|5900.86|5900.36|5899.86|5899.36|604
1735831610000|2025-01-02 15:26:50|5899.86|5899.36|5900.98|5900.48|5901.36|5900.86|5899.86|5899.36|429
1735831620000|2025-01-02 15:27:00|5900.86|5900.36|5901.11|5900.61|5901.86|5901.36|5900.61|5900.11|787
1735831630000|2025-01-02 15:27:10|5900.61|5900.11|5901.11|5900.61|5901.36|5900.86|5899.61|5899.11|921
1735831640000|2025-01-02 15:27:20|5900.86|5900.36|5898.11|5897.61|5900.86|5900.36|5897.86|5897.36|1379
1735831650000|2025-01-02 15:27:30|5897.86|5897.36|5897.86|5897.36|5897.86|5897.36|5896.36|5895.86|786
1735831660000|2025-01-02 15:27:40|5897.61|5897.11|5898.61|5898.11|5898.86|5898.36|5897.61|5897.11|685
1735831670000|2025-01-02 15:27:50|5898.36|5897.86|5898.36|5897.86|5899.36|5898.86|5898.11|5897.61|428
1735831680000|2025-01-02 15:28:00|5898.11|5897.61|5897.36|5896.86|5898.11|5897.61|5896.36|5895.86|639
1735831690000|2025-01-02 15:28:10|5898.11|5897.61|5898.11|5897.61|5898.86|5898.36|5897.36|5896.86|596
1735831700000|2025-01-02 15:28:20|5897.86|5897.36|5894.61|5894.11|5898.23|5897.73|5894.61|5894.11|946
1735831710000|2025-01-02 15:28:30|5894.11|5893.61|5892.36|5891.86|5894.11|5893.61|5891.11|5890.61|1742
1735831720000|2025-01-02 15:28:40|5892.23|5891.73|5891.86|5891.36|5893.11|5892.61|5891.73|5891.23|828
1735831730000|2025-01-02 15:28:50|5892.36|5891.86|5892.86|5892.36|5893.61|5893.11|5891.61|5891.11|884
1735831740000|2025-01-02 15:29:00|5893.11|5892.61|5895.11|5894.61|5895.11|5894.61|5892.86|5892.36|884
1735831750000|2025-01-02 15:29:10|5895.36|5894.86|5894.61|5894.11|5895.61|5895.11|5893.86|5893.36|818
1735831760000|2025-01-02 15:29:20|5894.86|5894.36|5894.61|5894.11|5895.61|5895.11|5894.36|5893.86|531
1735831770000|2025-01-02 15:29:30|5894.36|5893.86|5894.86|5894.36|5895.86|5895.36|5893.86|5893.36|517
1735831780000|2025-01-02 15:29:40|5894.73|5894.23|5895.11|5894.61|5896.36|5895.86|5894.36|5893.86|615
1735831790000|2025-01-02 15:29:50|5895.23|5894.73|5896.86|5896.36|5897.86|5897.36|5895.23|5894.73|616
1735831800000|2025-01-02 15:30:00|5895.61|5895.11|5894.11|5893.61|5895.61|5895.11|5893.61|5893.11|1365
1735831810000|2025-01-02 15:30:10|5894.36|5893.86|5896.86|5896.36|5896.86|5896.36|5893.61|5893.11|1051
1735831820000|2025-01-02 15:30:20|5896.61|5896.11|5896.36|5895.86|5897.36|5896.86|5895.61|5895.11|650
1735831830000|2025-01-02 15:30:30|5895.61|5895.11|5897.86|5897.36|5898.61|5898.11|5895.61|5895.11|1063
1735831840000|2025-01-02 15:30:40|5897.36|5896.86|5893.86|5893.36|5898.11|5897.61|5893.86|5893.36|1003
1735831850000|2025-01-02 15:30:50|5893.61|5893.11|5890.11|5889.61|5893.61|5893.11|5890.11|5889.61|1133
1735831860000|2025-01-02 15:31:00|5890.36|5889.86|5886.36|5885.86|5890.86|5890.36|5886.23|5885.73|2136
1735831870000|2025-01-02 15:31:10|5885.61|5885.11|5888.11|5887.61|5888.86|5888.36|5885.61|5885.11|1614
1735831880000|2025-01-02 15:31:20|5888.23|5887.73|5886.86|5886.36|5888.61|5888.11|5886.61|5886.11|929
1735831890000|2025-01-02 15:31:30|5886.61|5886.11|5885.36|5884.86|5886.86|5886.36|5884.61|5884.11|1024
1735831900000|2025-01-02 15:31:40|5885.86|5885.36|5885.36|5884.86|5886.11|5885.61|5884.61|5884.11|1129
1735831910000|2025-01-02 15:31:50|5885.11|5884.61|5884.86|5884.36|5885.11|5884.61|5883.36|5882.86|1052
1735831920000|2025-01-02 15:32:00|5885.11|5884.61|5886.61|5886.11|5887.11|5886.61|5885.11|5884.61|1094
1735831930000|2025-01-02 15:32:10|5886.36|5885.86|5887.11|5886.61|5887.61|5887.11|5884.86|5884.36|1197
1735831940000|2025-01-02 15:32:20|5886.36|5885.86|5889.11|5888.61|5889.86|5889.36|5886.36|5885.86|782
1735831950000|2025-01-02 15:32:30|5889.23|5888.73|5888.61|5888.11|5889.36|5888.86|5888.11|5887.61|873
1735831960000|2025-01-02 15:32:40|5888.86|5888.36|5891.86|5891.36|5892.36|5891.86|5888.11|5887.61|1010
1735831970000|2025-01-02 15:32:50|5891.61|5891.11|5892.11|5891.61|5892.36|5891.86|5890.86|5890.36|848
1735831980000|2025-01-02 15:33:00|5892.36|5891.86|5892.86|5892.36|5893.11|5892.61|5891.86|5891.36|1046
1735831990000|2025-01-02 15:33:10|5892.36|5891.86|5891.86|5891.36|5893.61|5893.11|5891.86|5891.36|813
1735832000000|2025-01-02 15:33:20|5892.11|5891.61|5890.36|5889.86|5892.11|5891.61|5890.36|5889.86|784
1735832010000|2025-01-02 15:33:30|5890.11|5889.61|5890.61|5890.11|5891.61|5891.11|5889.86|5889.36|507
1735832020000|2025-01-02 15:33:40|5890.98|5890.48|5891.61|5891.11|5891.61|5891.11|5890.36|5889.86|618
1735832030000|2025-01-02 15:33:50|5891.11|5890.61|5891.36|5890.86|5892.11|5891.61|5890.11|5889.61|538
1735832040000|2025-01-02 15:34:00|5891.11|5890.61|5891.11|5890.61|5891.61|5891.11|5890.11|5889.61|900
1735832050000|2025-01-02 15:34:10|5891.61|5891.11|5890.86|5890.36|5891.61|5891.11|5890.11|5889.61|785
1735832060000|2025-01-02 15:34:20|5891.11|5890.61|5894.61|5894.11|5896.11|5895.61|5891.11|5890.61|1502
1735832070000|2025-01-02 15:34:30|5894.11|5893.61|5894.86|5894.36|5895.36|5894.86|5893.86|5893.36|834
1735832080000|2025-01-02 15:34:40|5895.11|5894.61|5892.86|5892.36|5895.11|5894.61|5892.11|5891.61|815
1735832090000|2025-01-02 15:34:50|5892.61|5892.11|5890.86|5890.36|5892.61|5892.11|5890.61|5890.11|449
1735832100000|2025-01-02 15:35:00|5891.11|5890.61|5888.11|5887.61|5891.11|5890.61|5886.86|5886.36|1348
1735832110000|2025-01-02 15:35:10|5887.98|5887.48|5888.11|5887.61|5889.36|5888.86|5886.86|5886.36|711
1735832120000|2025-01-02 15:35:20|5887.86|5887.36|5886.86|5886.36|5888.11|5887.61|5886.86|5886.36|490
1735832130000|2025-01-02 15:35:30|5886.36|5885.86|5886.11|5885.61|5887.36|5886.86|5886.11|5885.61|750
1735832140000|2025-01-02 15:35:40|5886.23|5885.73|5885.11|5884.61|5886.36|5885.86|5884.86|5884.36|1032
1735832150000|2025-01-02 15:35:50|5885.61|5885.11|5888.61|5888.11|5888.61|5888.11|5885.61|5885.11|714
1735832160000|2025-01-02 15:36:00|5888.86|5888.36|5889.36|5888.86|5889.86|5889.36|5887.36|5886.86|849
1735832170000|2025-01-02 15:36:10|5889.11|5888.61|5887.36|5886.86|5889.11|5888.61|5886.61|5886.11|586
1735832180000|2025-01-02 15:36:20|5887.11|5886.61|5888.86|5888.36|5888.86|5888.36|5886.61|5886.11|442
1735832190000|2025-01-02 15:36:30|5889.11|5888.61|5890.11|5889.61|5890.86|5890.36|5888.61|5888.11|569
1735832200000|2025-01-02 15:36:40|5890.36|5889.86|5892.11|5891.61|5892.61|5892.11|5890.11|5889.61|577
1735832210000|2025-01-02 15:36:50|5892.61|5892.11|5894.11|5893.61|5894.11|5893.61|5892.61|5892.11|547
1735832220000|2025-01-02 15:37:00|5894.36|5893.86|5898.86|5898.36|5900.11|5899.61|5894.36|5893.86|2790
1735832230000|2025-01-02 15:37:10|5899.11|5898.61|5896.61|5896.11|5899.36|5898.86|5896.61|5896.11|1107
1735832240000|2025-01-02 15:37:20|5896.11|5895.61|5894.11|5893.61|5896.36|5895.86|5894.11|5893.61|678
1735832250000|2025-01-02 15:37:30|5894.36|5893.86|5888.86|5888.36|5894.61|5894.11|5888.86|5888.36|1371
1735832260000|2025-01-02 15:37:40|5889.11|5888.61|5890.86|5890.36|5891.86|5891.36|5889.11|5888.61|751
1735832270000|2025-01-02 15:37:50|5890.98|5890.48|5891.11|5890.61|5891.61|5891.11|5890.61|5890.11|515
1735832280000|2025-01-02 15:38:00|5890.86|5890.36|5889.86|5889.36|5890.86|5890.36|5889.61|5889.11|625
1735832290000|2025-01-02 15:38:10|5889.61|5889.11|5888.61|5888.11|5890.48|5889.98|5888.36|5887.86|647
1735832300000|2025-01-02 15:38:20|5888.86|5888.36|5890.86|5890.36|5890.86|5890.36|5887.86|5887.36|1085
1735832310000|2025-01-02 15:38:30|5890.61|5890.11|5890.61|5890.11|5890.86|5890.36|5889.61|5889.11|396
1735832320000|2025-01-02 15:38:40|5890.36|5889.86|5889.36|5888.86|5890.36|5889.86|5888.86|5888.36|423
1735832330000|2025-01-02 15:38:50|5889.61|5889.11|5890.36|5889.86|5890.61|5890.11|5889.36|5888.86|545
1735832340000|2025-01-02 15:39:00|5890.61|5890.11|5890.86|5890.36|5891.36|5890.86|5890.36|5889.86|499
1735832350000|2025-01-02 15:39:10|5891.11|5890.61|5889.36|5888.86|5891.48|5890.98|5888.36|5887.86|623
1735832360000|2025-01-02 15:39:20|5889.11|5888.61|5890.11|5889.61|5890.36|5889.86|5889.11|5888.61|370
1735832370000|2025-01-02 15:39:30|5889.98|5889.48|5889.61|5889.11|5890.36|5889.86|5888.86|5888.36|409
1735832380000|2025-01-02 15:39:40|5889.36|5888.86|5890.36|5889.86|5890.61|5890.11|5889.36|5888.86|380
1735832390000|2025-01-02 15:39:50|5890.23|5889.73|5889.86|5889.36|5891.11|5890.61|5889.61|5889.11|382
1735832400000|2025-01-02 15:40:00|5890.11|5889.61|5890.11|5889.61|5891.11|5890.61|5889.36|5888.86|605
1735832410000|2025-01-02 15:40:10|5890.36|5889.86|5891.61|5891.11|5891.86|5891.36|5889.61|5889.11|388
1735832420000|2025-01-02 15:40:20|5891.86|5891.36|5892.61|5892.11|5893.86|5893.36|5891.11|5890.61|464
1735832430000|2025-01-02 15:40:30|5892.11|5891.61|5893.48|5892.98|5893.48|5892.98|5892.11|5891.61|471
1735832440000|2025-01-02 15:40:40|5893.36|5892.86|5892.36|5891.86|5894.36|5893.86|5892.36|5891.86|408
1735832450000|2025-01-02 15:40:50|5892.11|5891.61|5891.11|5890.61|5892.61|5892.11|5890.61|5890.11|491
1735832460000|2025-01-02 15:41:00|5890.86|5890.36|5890.36|5889.86|5890.86|5890.36|5887.61|5887.11|1005
1735832470000|2025-01-02 15:41:10|5890.61|5890.11|5889.61|5889.11|5891.36|5890.86|5889.61|5889.11|461
1735832480000|2025-01-02 15:41:20|5890.11|5889.61|5889.11|5888.61|5891.36|5890.86|5889.11|5888.61|446
1735832490000|2025-01-02 15:41:30|5889.61|5889.11|5884.36|5883.86|5889.61|5889.11|5884.36|5883.86|1262
1735832500000|2025-01-02 15:41:40|5884.86|5884.36|5886.11|5885.61|5886.11|5885.61|5884.86|5884.36|649
1735832510000|2025-01-02 15:41:50|5886.61|5886.11|5884.36|5883.86|5886.61|5886.11|5882.86|5882.36|1293
1735832520000|2025-01-02 15:42:00|5884.11|5883.61|5882.11|5881.61|5885.11|5884.61|5882.11|5881.61|933
1735832530000|2025-01-02 15:42:10|5882.36|5881.86|5881.61|5881.11|5882.61|5882.11|5881.11|5880.61|1143
1735832540000|2025-01-02 15:42:20|5881.86|5881.36|5883.86|5883.36|5884.11|5883.61|5881.11|5880.61|921
1735832550000|2025-01-02 15:42:30|5884.11|5883.61|5885.11|5884.61|5885.61|5885.11|5883.11|5882.61|967
1735832560000|2025-01-02 15:42:40|5884.61|5884.11|5885.36|5884.86|5886.36|5885.86|5884.36|5883.86|860
1735832570000|2025-01-02 15:42:50|5885.11|5884.61|5885.61|5885.11|5886.61|5886.11|5884.11|5883.61|898
1735832580000|2025-01-02 15:43:00|5886.36|5885.86|5885.61|5885.11|5886.36|5885.86|5884.36|5883.86|1085
1735832590000|2025-01-02 15:43:10|5885.36|5884.86|5884.86|5884.36|5886.36|5885.86|5884.23|5883.73|649
1735832600000|2025-01-02 15:43:20|5884.61|5884.11|5884.86|5884.36|5885.11|5884.61|5883.61|5883.11|478
1735832610000|2025-01-02 15:43:30|5884.36|5883.86|5884.11|5883.61|5885.86|5885.36|5883.86|5883.36|661
1735832620000|2025-01-02 15:43:40|5884.36|5883.86|5885.11|5884.61|5885.11|5884.61|5882.61|5882.11|829
1735832630000|2025-01-02 15:43:50|5884.98|5884.48|5886.98|5886.48|5886.98|5886.48|5884.61|5884.11|1024
1735832640000|2025-01-02 15:44:00|5886.36|5885.86|5884.61|5884.11|5886.36|5885.86|5883.86|5883.36|1357
1735832650000|2025-01-02 15:44:10|5884.48|5883.98|5885.11|5884.61|5885.61|5885.11|5883.86|5883.36|681
1735832660000|2025-01-02 15:44:20|5885.61|5885.11|5885.36|5884.86|5885.61|5885.11|5884.86|5884.36|333
1735832670000|2025-01-02 15:44:30|5885.11|5884.61|5885.36|5884.86|5885.61|5885.11|5884.61|5884.11|511
1735832680000|2025-01-02 15:44:40|5885.61|5885.11|5888.61|5888.11|5888.61|5888.11|5885.61|5885.11|849
1735832690000|2025-01-02 15:44:50|5888.36|5887.86|5888.36|5887.86|5888.86|5888.36|5888.11|5887.61|612
1735832700000|2025-01-02 15:45:00|5887.86|5887.36|5889.86|5889.36|5890.11|5889.61|5886.36|5885.86|1315
1735832710000|2025-01-02 15:45:10|5889.36|5888.86|5887.36|5886.86|5889.36|5888.86|5887.36|5886.86|840
1735832720000|2025-01-02 15:45:20|5886.61|5886.11|5884.86|5884.36|5887.11|5886.61|5884.86|5884.36|695
1735832730000|2025-01-02 15:45:30|5884.36|5883.86|5885.36|5884.86|5885.61|5885.11|5884.36|5883.86|870
1735832740000|2025-01-02 15:45:40|5885.86|5885.36|5888.61|5888.11|5889.86|5889.36|5885.86|5885.36|814
1735832750000|2025-01-02 15:45:50|5888.11|5887.61|5888.36|5887.86|5888.36|5887.86|5887.36|5886.86|415
1735832760000|2025-01-02 15:46:00|5887.86|5887.36|5886.36|5885.86|5889.11|5888.61|5886.36|5885.86|814
1735832770000|2025-01-02 15:46:10|5886.11|5885.61|5886.36|5885.86|5887.36|5886.86|5886.11|5885.61|564
1735832780000|2025-01-02 15:46:20|5886.61|5886.11|5887.61|5887.11|5887.61|5887.11|5885.61|5885.11|528
1735832790000|2025-01-02 15:46:30|5887.36|5886.86|5885.61|5885.11|5887.86|5887.36|5884.86|5884.36|986
1735832800000|2025-01-02 15:46:40|5885.86|5885.36|5883.61|5883.11|5885.86|5885.36|5883.61|5883.11|497
1735832810000|2025-01-02 15:46:50|5883.36|5882.86|5883.61|5883.11|5883.86|5883.36|5882.61|5882.11|779
1735832820000|2025-01-02 15:47:00|5883.11|5882.61|5883.11|5882.61|5883.73|5883.23|5881.86|5881.36|933
1735832830000|2025-01-02 15:47:10|5882.86|5882.36|5882.86|5882.36|5883.36|5882.86|5882.61|5882.11|368
1735832840000|2025-01-02 15:47:20|5882.73|5882.23|5884.36|5883.86|5884.86|5884.36|5882.36|5881.86|606
1735832850000|2025-01-02 15:47:30|5884.11|5883.61|5885.11|5884.61|5885.11|5884.61|5883.86|5883.36|498
1735832860000|2025-01-02 15:47:40|5884.98|5884.48|5884.36|5883.86|5885.11|5884.61|5883.86|5883.36|631
1735832870000|2025-01-02 15:47:50|5884.11|5883.61|5885.11|5884.61|5885.61|5885.11|5884.11|5883.61|515
1735832880000|2025-01-02 15:48:00|5885.61|5885.11|5886.86|5886.36|5887.36|5886.86|5884.11|5883.61|930
1735832890000|2025-01-02 15:48:10|5886.61|5886.11|5888.36|5887.86|5888.61|5888.11|5886.36|5885.86|827
1735832900000|2025-01-02 15:48:20|5888.11|5887.61|5889.61|5889.11|5889.61|5889.11|5887.86|5887.36|918
1735832910000|2025-01-02 15:48:30|5889.36|5888.86|5891.36|5890.86|5891.61|5891.11|5889.11|5888.61|727
1735832920000|2025-01-02 15:48:40|5891.11|5890.61|5892.36|5891.86|5892.36|5891.86|5890.86|5890.36|916
1735832930000|2025-01-02 15:48:50|5892.11|5891.61|5894.61|5894.11|5894.61|5894.11|5891.61|5891.11|871
1735832940000|2025-01-02 15:49:00|5893.86|5893.36|5892.86|5892.36|5894.61|5894.11|5892.61|5892.11|937
1735832950000|2025-01-02 15:49:10|5893.36|5892.86|5893.11|5892.61|5894.36|5893.86|5893.11|5892.61|638
1735832960000|2025-01-02 15:49:20|5893.36|5892.86|5897.11|5896.61|5897.36|5896.86|5893.11|5892.61|1768
1735832970000|2025-01-02 15:49:30|5897.36|5896.86|5897.61|5897.11|5898.36|5897.86|5896.86|5896.36|938
1735832980000|2025-01-02 15:49:40|5897.98|5897.48|5897.11|5896.61|5899.11|5898.61|5897.11|5896.61|835
1735832990000|2025-01-02 15:49:50|5896.86|5896.36|5897.86|5897.36|5897.86|5897.36|5896.86|5896.36|699
1735833000000|2025-01-02 15:50:00|5897.23|5896.73|5897.61|5897.11|5897.73|5897.23|5896.86|5896.36|679
1735833010000|2025-01-02 15:50:10|5897.36|5896.86|5896.36|5895.86|5897.36|5896.86|5895.11|5894.61|714
1735833020000|2025-01-02 15:50:20|5896.11|5895.61|5895.61|5895.11|5896.23|5895.73|5895.48|5894.98|360
1735833030000|2025-01-02 15:50:30|5895.86|5895.36|5896.36|5895.86|5898.11|5897.61|5895.86|5895.36|509
1735833040000|2025-01-02 15:50:40|5896.48|5895.98|5897.61|5897.11|5898.11|5897.61|5896.48|5895.98|422
1735833050000|2025-01-02 15:50:50|5897.36|5896.86|5898.36|5897.86|5898.86|5898.36|5897.36|5896.86|420
1735833060000|2025-01-02 15:51:00|5897.86|5897.36|5898.61|5898.11|5898.86|5898.36|5897.61|5897.11|943
1735833070000|2025-01-02 15:51:10|5898.11|5897.61|5897.86|5897.36|5898.61|5898.11|5896.61|5896.11|654
1735833080000|2025-01-02 15:51:20|5897.61|5897.11|5901.48|5900.98|5901.48|5900.98|5897.36|5896.86|871
1735833090000|2025-01-02 15:51:30|5901.61|5901.11|5902.11|5901.61|5903.11|5902.61|5900.11|5899.61|1684
1735833100000|2025-01-02 15:51:40|5902.36|5901.86|5901.36|5900.86|5902.36|5901.86|5901.36|5900.86|665
1735833110000|2025-01-02 15:51:50|5901.61|5901.11|5902.11|5901.61|5902.61|5902.11|5901.61|5901.11|1047
1735833120000|2025-01-02 15:52:00|5901.48|5900.98|5901.11|5900.61|5901.48|5900.98|5900.11|5899.61|631
1735833130000|2025-01-02 15:52:10|5901.36|5900.86|5905.61|5905.11|5905.61|5905.11|5901.36|5900.86|1504
1735833140000|2025-01-02 15:52:20|5905.86|5905.36|5905.11|5904.61|5906.11|5905.61|5904.86|5904.36|1260
1735833150000|2025-01-02 15:52:30|5904.86|5904.36|5902.86|5902.36|5904.86|5904.36|5902.11|5901.61|801
1735833160000|2025-01-02 15:52:40|5902.61|5902.11|5902.61|5902.11|5903.36|5902.86|5902.61|5902.11|409
1735833170000|2025-01-02 15:52:50|5902.86|5902.36|5900.86|5900.36|5902.86|5902.36|5899.98|5899.48|717
1735833180000|2025-01-02 15:53:00|5900.36|5899.86|5900.61|5900.11|5901.11|5900.61|5899.61|5899.11|675
1735833190000|2025-01-02 15:53:10|5900.86|5900.36|5899.36|5898.86|5900.86|5900.36|5899.11|5898.61|528
1735833200000|2025-01-02 15:53:20|5898.86|5898.36|5891.61|5891.11|5898.86|5898.36|5891.61|5891.11|2030
1735833210000|2025-01-02 15:53:30|5891.11|5890.61|5890.61|5890.11|5891.11|5890.61|5889.61|5889.11|1649
1735833220000|2025-01-02 15:53:40|5890.86|5890.36|5893.36|5892.86|5894.36|5893.86|5889.61|5889.11|1244
1735833230000|2025-01-02 15:53:50|5893.61|5893.11|5894.48|5893.98|5894.61|5894.11|5893.11|5892.61|441
1735833240000|2025-01-02 15:54:00|5894.61|5894.11|5894.61|5894.11|5895.11|5894.61|5893.86|5893.36|561
1735833250000|2025-01-02 15:54:10|5894.86|5894.36|5898.36|5897.86|5898.61|5898.11|5894.61|5894.11|737
1735833260000|2025-01-02 15:54:20|5898.11|5897.61|5900.36|5899.86|5901.36|5900.86|5898.11|5897.61|1075
1735833270000|2025-01-02 15:54:30|5899.98|5899.48|5900.36|5899.86|5900.61|5900.11|5899.86|5899.36|673
1735833280000|2025-01-02 15:54:40|5900.48|5899.98|5900.86|5900.36|5901.36|5900.86|5900.36|5899.86|572
1735833290000|2025-01-02 15:54:50|5900.61|5900.11|5902.61|5902.11|5902.61|5902.11|5900.61|5900.11|527
1735833300000|2025-01-02 15:55:00|5902.36|5901.86|5902.11|5901.61|5903.86|5903.36|5901.86|5901.36|1292
1735833310000|2025-01-02 15:55:10|5901.61|5901.11|5902.11|5901.61|5902.61|5902.11|5901.11|5900.61|732
1735833320000|2025-01-02 15:55:20|5901.61|5901.11|5898.36|5897.86|5901.61|5901.11|5898.36|5897.86|613
1735833330000|2025-01-02 15:55:30|5898.61|5898.11|5899.11|5898.61|5900.36|5899.86|5898.61|5898.11|539
1735833340000|2025-01-02 15:55:40|5899.36|5898.86|5899.61|5899.11|5900.36|5899.86|5899.11|5898.61|424
1735833350000|2025-01-02 15:55:50|5899.11|5898.61|5898.86|5898.36|5899.36|5898.86|5898.36|5897.86|414
1735833360000|2025-01-02 15:56:00|5898.61|5898.11|5900.36|5899.86|5901.11|5900.61|5898.36|5897.86|643
1735833370000|2025-01-02 15:56:10|5900.11|5899.61|5898.86|5898.36|5901.11|5900.61|5898.86|5898.36|389
1735833380000|2025-01-02 15:56:20|5899.11|5898.61|5900.11|5899.61|5900.36|5899.86|5899.11|5898.61|447
1735833390000|2025-01-02 15:56:30|5900.36|5899.86|5897.36|5896.86|5900.36|5899.86|5897.11|5896.61|483
1735833400000|2025-01-02 15:56:40|5897.48|5896.98|5898.73|5898.23|5899.36|5898.86|5897.36|5896.86|362
1735833410000|2025-01-02 15:56:50|5898.36|5897.86|5899.98|5899.48|5900.11|5899.61|5898.36|5897.86|216
1735833420000|2025-01-02 15:57:00|5900.11|5899.61|5900.61|5900.11|5900.61|5900.11|5898.48|5897.98|626
1735833430000|2025-01-02 15:57:10|5900.48|5899.98|5898.48|5897.98|5900.48|5899.98|5898.36|5897.86|434
1735833440000|2025-01-02 15:57:20|5898.36|5897.86|5898.11|5897.61|5898.61|5898.11|5897.61|5897.11|407
1735833450000|2025-01-02 15:57:30|5897.98|5897.48|5897.11|5896.61|5897.98|5897.48|5897.11|5896.61|371
1735833460000|2025-01-02 15:57:40|5897.36|5896.86|5898.86|5898.36|5898.86|5898.36|5897.36|5896.86|274
1735833470000|2025-01-02 15:57:50|5898.61|5898.11|5897.86|5897.36|5898.86|5898.36|5897.11|5896.61|308
1735833480000|2025-01-02 15:58:00|5897.36|5896.86|5898.61|5898.11|5899.11|5898.61|5897.36|5896.86|479
1735833490000|2025-01-02 15:58:10|5898.86|5898.36|5898.61|5898.11|5899.61|5899.11|5898.36|5897.86|404
1735833500000|2025-01-02 15:58:20|5898.48|5897.98|5897.11|5896.61|5898.61|5898.11|5897.11|5896.61|370
1735833510000|2025-01-02 15:58:30|5896.86|5896.36|5896.23|5895.73|5897.86|5897.36|5895.11|5894.61|694
1735833520000|2025-01-02 15:58:40|5896.36|5895.86|5895.36|5894.86|5896.86|5896.36|5895.36|5894.86|448
1735833530000|2025-01-02 15:58:50|5895.86|5895.36|5895.36|5894.86|5895.86|5895.36|5894.86|5894.36|501
1735833540000|2025-01-02 15:59:00|5895.73|5895.23|5892.36|5891.86|5896.36|5895.86|5891.86|5891.36|1472
1735833550000|2025-01-02 15:59:10|5892.61|5892.11|5893.11|5892.61|5893.98|5893.48|5892.36|5891.86|718
1735833560000|2025-01-02 15:59:20|5893.36|5892.86|5890.61|5890.11|5893.61|5893.11|5890.61|5890.11|713
1735833570000|2025-01-02 15:59:30|5890.86|5890.36|5892.11|5891.61|5892.86|5892.36|5890.36|5889.86|598
1735833580000|2025-01-02 15:59:40|5891.61|5891.11|5892.11|5891.61|5892.86|5892.36|5891.61|5891.11|560
1735833590000|2025-01-02 15:59:50|5892.36|5891.86|5893.36|5892.86|5894.36|5893.86|5892.11|5891.61|544
1735833600000|2025-01-02 16:00:00|5893.48|5892.98|5893.36|5892.86|5895.36|5894.86|5892.36|5891.86|1196
1735833610000|2025-01-02 16:00:10|5893.61|5893.11|5895.36|5894.86|5895.98|5895.48|5892.86|5892.36|613
1735833620000|2025-01-02 16:00:20|5895.11|5894.61|5893.11|5892.61|5895.36|5894.86|5893.11|5892.61|393
1735833630000|2025-01-02 16:00:30|5892.86|5892.36|5892.61|5892.11|5892.86|5892.36|5891.61|5891.11|513
1735833640000|2025-01-02 16:00:40|5893.11|5892.61|5892.11|5891.61|5893.11|5892.61|5891.36|5890.86|729
1735833650000|2025-01-02 16:00:50|5892.86|5892.36|5892.36|5891.86|5893.61|5893.11|5892.36|5891.86|664
1735833660000|2025-01-02 16:01:00|5891.86|5891.36|5891.61|5891.11|5891.86|5891.36|5890.11|5889.61|1099
1735833670000|2025-01-02 16:01:10|5891.11|5890.61|5891.36|5890.86|5891.73|5891.23|5890.61|5890.11|522
1735833680000|2025-01-02 16:01:20|5891.11|5890.61|5890.86|5890.36|5892.36|5891.86|5890.86|5890.36|470
1735833690000|2025-01-02 16:01:30|5891.61|5891.11|5892.36|5891.86|5892.86|5892.36|5891.61|5891.11|404
1735833700000|2025-01-02 16:01:40|5892.61|5892.11|5891.61|5891.11|5892.61|5892.11|5891.36|5890.86|408
1735833710000|2025-01-02 16:01:50|5891.86|5891.36|5892.36|5891.86|5892.48|5891.98|5891.36|5890.86|276
1735833720000|2025-01-02 16:02:00|5892.11|5891.61|5892.36|5891.86|5894.11|5893.61|5891.61|5891.11|643
1735833730000|2025-01-02 16:02:10|5892.61|5892.11|5891.11|5890.61|5893.11|5892.61|5890.36|5889.86|751
1735833740000|2025-01-02 16:02:20|5890.86|5890.36|5886.86|5886.36|5891.11|5890.61|5886.11|5885.61|1383
1735833750000|2025-01-02 16:02:30|5886.61|5886.11|5885.11|5884.61|5887.11|5886.61|5885.11|5884.61|1119
1735833760000|2025-01-02 16:02:40|5885.36|5884.86|5881.36|5880.86|5885.61|5885.11|5880.86|5880.36|2095
1735833770000|2025-01-02 16:02:50|5881.11|5880.61|5882.36|5881.86|5882.61|5882.11|5880.86|5880.36|1275
1735833780000|2025-01-02 16:03:00|5882.23|5881.73|5881.36|5880.86|5883.36|5882.86|5881.11|5880.61|1064
1735833790000|2025-01-02 16:03:10|5881.11|5880.61|5878.11|5877.61|5881.36|5880.86|5878.11|5877.61|1896
1735833800000|2025-01-02 16:03:20|5878.48|5877.98|5879.61|5879.11|5880.36|5879.86|5878.48|5877.98|1225
1735833810000|2025-01-02 16:03:30|5879.48|5878.98|5880.86|5880.36|5880.86|5880.36|5878.61|5878.11|919
1735833820000|2025-01-02 16:03:40|5880.61|5880.11|5878.61|5878.11|5880.86|5880.36|5878.61|5878.11|955
1735833830000|2025-01-02 16:03:50|5878.36|5877.86|5876.86|5876.36|5878.36|5877.86|5876.36|5875.86|1327
1735833840000|2025-01-02 16:04:00|5877.86|5877.36|5872.11|5871.61|5877.86|5877.36|5872.11|5871.61|2883
1735833850000|2025-01-02 16:04:10|5871.61|5871.11|5870.11|5869.61|5871.86|5871.36|5869.86|5869.36|3027
1735833860000|2025-01-02 16:04:20|5870.36|5869.86|5871.61|5871.11|5871.86|5871.36|5870.11|5869.61|1212
1735833870000|2025-01-02 16:04:30|5871.86|5871.36|5873.11|5872.61|5873.98|5873.48|5871.86|5871.36|1187
1735833880000|2025-01-02 16:04:40|5872.86|5872.36|5873.23|5872.73|5873.86|5873.36|5872.36|5871.86|1126
1735833890000|2025-01-02 16:04:50|5873.61|5873.11|5873.86|5873.36|5874.36|5873.86|5872.61|5872.11|883
1735833900000|2025-01-02 16:05:00|5874.11|5873.61|5875.86|5875.36|5876.86|5876.36|5873.11|5872.61|1179
1735833910000|2025-01-02 16:05:10|5876.11|5875.61|5873.86|5873.36|5876.11|5875.61|5872.86|5872.36|843
1735833920000|2025-01-02 16:05:20|5874.11|5873.61|5875.11|5874.61|5875.11|5874.61|5873.36|5872.86|737
1735833930000|2025-01-02 16:05:30|5874.98|5874.48|5874.86|5874.36|5875.86|5875.36|5874.36|5873.86|588
1735833940000|2025-01-02 16:05:40|5875.11|5874.61|5875.61|5875.11|5875.86|5875.36|5874.86|5874.36|546
1735833950000|2025-01-02 16:05:50|5876.11|5875.61|5875.36|5874.86|5876.11|5875.61|5874.36|5873.86|349
1735833960000|2025-01-02 16:06:00|5875.11|5874.61|5874.61|5874.11|5875.36|5874.86|5873.86|5873.36|702
1735833970000|2025-01-02 16:06:10|5874.11|5873.61|5874.61|5874.11|5875.36|5874.86|5873.86|5873.36|507
1735833980000|2025-01-02 16:06:20|5874.86|5874.36|5875.36|5874.86|5876.11|5875.61|5874.61|5874.11|438
1735833990000|2025-01-02 16:06:30|5875.48|5874.98|5879.11|5878.61|5879.86|5879.36|5875.48|5874.98|1094
1735834000000|2025-01-02 16:06:40|5879.36|5878.86|5877.36|5876.86|5880.61|5880.11|5877.11|5876.61|1153
1735834010000|2025-01-02 16:06:50|5877.61|5877.11|5877.36|5876.86|5878.61|5878.11|5877.36|5876.86|508
1735834020000|2025-01-02 16:07:00|5876.36|5875.86|5878.11|5877.61|5878.36|5877.86|5876.36|5875.86|505
1735834030000|2025-01-02 16:07:10|5878.36|5877.86|5874.61|5874.11|5878.36|5877.86|5874.61|5874.11|609
1735834040000|2025-01-02 16:07:20|5873.86|5873.36|5875.36|5874.86|5875.86|5875.36|5873.11|5872.61|729
1735834050000|2025-01-02 16:07:30|5874.86|5874.36|5875.36|5874.86|5875.36|5874.86|5873.61|5873.11|391
1735834060000|2025-01-02 16:07:40|5875.11|5874.61|5876.36|5875.86|5876.36|5875.86|5874.86|5874.36|421
1735834070000|2025-01-02 16:07:50|5876.11|5875.61|5875.36|5874.86|5876.11|5875.61|5874.86|5874.36|375
1735834080000|2025-01-02 16:08:00|5876.36|5875.86|5876.86|5876.36|5877.86|5877.36|5875.86|5875.36|851
1735834090000|2025-01-02 16:08:10|5877.11|5876.61|5876.11|5875.61|5877.11|5876.61|5875.73|5875.23|543
1735834100000|2025-01-02 16:08:20|5875.86|5875.36|5874.36|5873.86|5875.86|5875.36|5873.86|5873.36|585
1735834110000|2025-01-02 16:08:30|5874.11|5873.61|5876.11|5875.61|5876.36|5875.86|5873.86|5873.36|493
1735834120000|2025-01-02 16:08:40|5876.36|5875.86|5874.61|5874.11|5876.61|5876.11|5873.61|5873.11|484
1735834130000|2025-01-02 16:08:50|5874.36|5873.86|5872.61|5872.11|5874.36|5873.86|5872.36|5871.86|594
1735834140000|2025-01-02 16:09:00|5873.11|5872.61|5873.61|5873.11|5874.11|5873.61|5872.61|5872.11|659
1735834150000|2025-01-02 16:09:10|5874.11|5873.61|5875.61|5875.11|5875.61|5875.11|5874.11|5873.61|592
1735834160000|2025-01-02 16:09:20|5875.36|5874.86|5876.86|5876.36|5877.36|5876.86|5875.11|5874.61|839
1735834170000|2025-01-02 16:09:30|5876.73|5876.23|5877.48|5876.98|5877.61|5877.11|5876.11|5875.61|422
1735834180000|2025-01-02 16:09:40|5877.61|5877.11|5877.36|5876.86|5877.61|5877.11|5875.86|5875.36|391
1735834190000|2025-01-02 16:09:50|5877.11|5876.61|5877.11|5876.61|5877.36|5876.86|5876.61|5876.11|330
1735834200000|2025-01-02 16:10:00|5876.86|5876.36|5874.23|5873.73|5877.36|5876.86|5874.23|5873.73|700
1735834210000|2025-01-02 16:10:10|5873.86|5873.36|5875.36|5874.86|5875.36|5874.86|5873.86|5873.36|627
1735834220000|2025-01-02 16:10:20|5875.11|5874.61|5872.36|5871.86|5875.11|5874.61|5872.36|5871.86|635
1735834230000|2025-01-02 16:10:30|5872.23|5871.73|5873.61|5873.11|5874.61|5874.11|5871.36|5870.86|817
1735834240000|2025-01-02 16:10:40|5873.36|5872.86|5873.36|5872.86|5873.61|5873.11|5872.36|5871.86|504
1735834250000|2025-01-02 16:10:50|5873.61|5873.11|5874.36|5873.86|5874.36|5873.86|5872.86|5872.36|420
1735834260000|2025-01-02 16:11:00|5874.86|5874.36|5874.36|5873.86|5874.86|5874.36|5873.36|5872.86|368
1735834270000|2025-01-02 16:11:10|5873.86|5873.36|5875.11|5874.61|5875.11|5874.61|5873.86|5873.36|569
1735834280000|2025-01-02 16:11:20|5874.86|5874.36|5874.61|5874.11|5875.11|5874.61|5874.36|5873.86|381
1735834290000|2025-01-02 16:11:30|5875.11|5874.61|5874.86|5874.36|5875.36|5874.86|5874.61|5874.11|371
1735834300000|2025-01-02 16:11:40|5874.61|5874.11|5875.36|5874.86|5875.61|5875.11|5873.86|5873.36|501
1735834310000|2025-01-02 16:11:50|5875.61|5875.11|5879.36|5878.86|5879.61|5879.11|5875.61|5875.11|1182
1735834320000|2025-01-02 16:12:00|5879.48|5878.98|5879.86|5879.36|5880.11|5879.61|5878.86|5878.36|1053
1735834330000|2025-01-02 16:12:10|5879.98|5879.48|5879.86|5879.36|5880.61|5880.11|5879.11|5878.61|976
1735834340000|2025-01-02 16:12:20|5879.61|5879.11|5877.61|5877.11|5880.11|5879.61|5877.11|5876.61|622
1735834350000|2025-01-02 16:12:30|5877.36|5876.86|5877.98|5877.48|5878.48|5877.98|5877.36|5876.86|378
1735834360000|2025-01-02 16:12:40|5878.11|5877.61|5877.36|5876.86|5878.11|5877.61|5875.61|5875.11|496
1735834370000|2025-01-02 16:12:50|5877.11|5876.61|5876.86|5876.36|5877.11|5876.61|5876.11|5875.61|479
1735834380000|2025-01-02 16:13:00|5876.98|5876.48|5877.36|5876.86|5877.36|5876.86|5876.36|5875.86|240
1735834390000|2025-01-02 16:13:10|5877.11|5876.61|5875.86|5875.36|5877.61|5877.11|5875.86|5875.36|291
1735834400000|2025-01-02 16:13:20|5876.36|5875.86|5877.61|5877.11|5877.61|5877.11|5876.36|5875.86|202
1735834410000|2025-01-02 16:13:30|5877.11|5876.61|5876.86|5876.36|5877.36|5876.86|5876.36|5875.86|288
1735834420000|2025-01-02 16:13:40|5877.36|5876.86|5878.11|5877.61|5878.36|5877.86|5877.36|5876.86|334
1735834430000|2025-01-02 16:13:50|5877.86|5877.36|5878.86|5878.36|5879.36|5878.86|5877.86|5877.36|354
1735834440000|2025-01-02 16:14:00|5878.98|5878.48|5879.86|5879.36|5880.11|5879.61|5878.36|5877.86|449
1735834450000|2025-01-02 16:14:10|5880.36|5879.86|5881.61|5881.11|5881.86|5881.36|5880.36|5879.86|671
1735834460000|2025-01-02 16:14:20|5881.36|5880.86|5885.11|5884.61|5885.61|5885.11|5881.36|5880.86|1188
1735834470000|2025-01-02 16:14:30|5884.86|5884.36|5883.11|5882.61|5885.61|5885.11|5883.11|5882.61|737
1735834480000|2025-01-02 16:14:40|5882.86|5882.36|5883.11|5882.61|5883.61|5883.11|5882.86|5882.36|316
1735834490000|2025-01-02 16:14:50|5882.61|5882.11|5882.36|5881.86|5883.11|5882.61|5881.36|5880.86|399
1735834500000|2025-01-02 16:15:00|5882.11|5881.61|5882.36|5881.86|5882.61|5882.11|5881.86|5881.36|611
1735834510000|2025-01-02 16:15:10|5882.61|5882.11|5881.98|5881.48|5882.61|5882.11|5880.61|5880.11|545
1735834520000|2025-01-02 16:15:20|5881.86|5881.36|5882.11|5881.61|5883.11|5882.61|5881.36|5880.86|577
1735834530000|2025-01-02 16:15:30|5881.98|5881.48|5881.11|5880.61|5882.61|5882.11|5880.86|5880.36|448
1735834540000|2025-01-02 16:15:40|5880.86|5880.36|5880.61|5880.11|5881.11|5880.61|5879.61|5879.11|467
1735834550000|2025-01-02 16:15:50|5880.86|5880.36|5880.36|5879.86|5880.98|5880.48|5879.86|5879.36|449
1735834560000|2025-01-02 16:16:00|5879.86|5879.36|5878.61|5878.11|5879.86|5879.36|5878.36|5877.86|638
1735834570000|2025-01-02 16:16:10|5878.86|5878.36|5880.61|5880.11|5880.61|5880.11|5878.36|5877.86|447
1735834580000|2025-01-02 16:16:20|5880.86|5880.36|5882.61|5882.11|5882.86|5882.36|5880.86|5880.36|432
1735834590000|2025-01-02 16:16:30|5882.48|5881.98|5883.11|5882.61|5883.11|5882.61|5882.11|5881.61|299
1735834600000|2025-01-02 16:16:40|5882.86|5882.36|5884.61|5884.11|5885.36|5884.86|5882.86|5882.36|619
1735834610000|2025-01-02 16:16:50|5884.36|5883.86|5882.61|5882.11|5884.36|5883.86|5882.11|5881.61|679
1735834620000|2025-01-02 16:17:00|5882.73|5882.23|5883.23|5882.73|5883.36|5882.86|5882.11|5881.61|340
1735834630000|2025-01-02 16:17:10|5883.11|5882.61|5881.11|5880.61|5883.86|5883.36|5881.11|5880.61|608
1735834640000|2025-01-02 16:17:20|5881.36|5880.86|5881.98|5881.48|5882.61|5882.11|5881.36|5880.86|280
1735834650000|2025-01-02 16:17:30|5882.11|5881.61|5882.86|5882.36|5883.36|5882.86|5881.61|5881.11|257
1735834660000|2025-01-02 16:17:40|5883.11|5882.61|5884.36|5883.86|5884.36|5883.86|5882.61|5882.11|218
1735834670000|2025-01-02 16:17:50|5884.23|5883.73|5882.86|5882.36|5884.36|5883.86|5882.86|5882.36|303
1735834680000|2025-01-02 16:18:00|5882.61|5882.11|5881.61|5881.11|5883.36|5882.86|5881.23|5880.73|624
1735834690000|2025-01-02 16:18:10|5881.86|5881.36|5883.11|5882.61|5883.36|5882.86|5881.86|5881.36|224
1735834700000|2025-01-02 16:18:20|5882.98|5882.48|5883.61|5883.11|5883.86|5883.36|5882.61|5882.11|270
1735834710000|2025-01-02 16:18:30|5883.36|5882.86|5882.73|5882.23|5883.86|5883.36|5881.86|5881.36|323
1735834720000|2025-01-02 16:18:40|5882.61|5882.11|5883.36|5882.86|5883.61|5883.11|5882.11|5881.61|327
1735834730000|2025-01-02 16:18:50|5883.61|5883.11|5884.11|5883.61|5884.11|5883.61|5882.36|5881.86|292
1735834740000|2025-01-02 16:19:00|5884.61|5884.11|5885.61|5885.11|5885.61|5885.11|5884.11|5883.61|689
1735834750000|2025-01-02 16:19:10|5885.36|5884.86|5882.61|5882.11|5885.48|5884.98|5882.11|5881.61|507
1735834760000|2025-01-02 16:19:20|5882.36|5881.86|5884.86|5884.36|5884.86|5884.36|5881.86|5881.36|424
1735834770000|2025-01-02 16:19:30|5884.73|5884.23|5883.36|5882.86|5885.11|5884.61|5883.11|5882.61|292
1735834780000|2025-01-02 16:19:40|5883.61|5883.11|5888.11|5887.61|5888.11|5887.61|5883.61|5883.11|709
1735834790000|2025-01-02 16:19:50|5887.61|5887.11|5887.61|5887.11|5888.86|5888.36|5887.36|5886.86|667
1735834800000|2025-01-02 16:20:00|5887.36|5886.86|5887.11|5886.61|5888.61|5888.11|5886.86|5886.36|626
1735834810000|2025-01-02 16:20:10|5886.98|5886.48|5886.86|5886.36|5888.36|5887.86|5885.61|5885.11|624
1735834820000|2025-01-02 16:20:20|5886.98|5886.48|5886.36|5885.86|5887.61|5887.11|5886.36|5885.86|346
1735834830000|2025-01-02 16:20:30|5886.11|5885.61|5883.61|5883.11|5886.36|5885.86|5883.61|5883.11|531
1735834840000|2025-01-02 16:20:40|5883.86|5883.36|5883.73|5883.23|5884.11|5883.61|5882.86|5882.36|648
1735834850000|2025-01-02 16:20:50|5883.86|5883.36|5881.86|5881.36|5883.86|5883.36|5881.11|5880.61|1169
1735834860000|2025-01-02 16:21:00|5882.11|5881.61|5882.36|5881.86|5882.36|5881.86|5880.36|5879.86|786
1735834870000|2025-01-02 16:21:10|5881.86|5881.36|5882.11|5881.61|5882.36|5881.86|5881.11|5880.61|391
1735834880000|2025-01-02 16:21:20|5882.23|5881.73|5881.36|5880.86|5882.23|5881.73|5881.11|5880.61|271
1735834890000|2025-01-02 16:21:30|5881.11|5880.61|5881.86|5881.36|5882.11|5881.61|5881.11|5880.61|373
1735834900000|2025-01-02 16:21:40|5881.61|5881.11|5880.36|5879.86|5881.86|5881.36|5880.36|5879.86|590
1735834910000|2025-01-02 16:21:50|5880.11|5879.61|5881.36|5880.86|5881.86|5881.36|5880.11|5879.61|258
1735834920000|2025-01-02 16:22:00|5881.11|5880.61|5879.86|5879.36|5881.36|5880.86|5879.86|5879.36|324
1735834930000|2025-01-02 16:22:10|5880.11|5879.61|5881.86|5881.36|5882.36|5881.86|5880.11|5879.61|366
1735834940000|2025-01-02 16:22:20|5882.11|5881.61|5881.61|5881.11|5882.36|5881.86|5881.11|5880.61|355
1735834950000|2025-01-02 16:22:30|5881.73|5881.23|5879.61|5879.11|5882.48|5881.98|5879.61|5879.11|500
1735834960000|2025-01-02 16:22:40|5879.36|5878.86|5880.11|5879.61|5881.11|5880.61|5879.36|5878.86|337
1735834970000|2025-01-02 16:22:50|5880.23|5879.73|5878.73|5878.23|5880.23|5879.73|5877.61|5877.11|662
1735834980000|2025-01-02 16:23:00|5878.86|5878.36|5879.11|5878.61|5879.36|5878.86|5878.36|5877.86|440
1735834990000|2025-01-02 16:23:10|5878.86|5878.36|5881.11|5880.61|5882.11|5881.61|5878.36|5877.86|559
1735835000000|2025-01-02 16:23:20|5880.86|5880.36|5881.86|5881.36|5882.61|5882.11|5880.86|5880.36|383
1735835010000|2025-01-02 16:23:30|5881.73|5881.23|5882.36|5881.86|5882.36|5881.86|5881.61|5881.11|287
1735835020000|2025-01-02 16:23:40|5882.61|5882.11|5885.11|5884.61|5885.36|5884.86|5882.36|5881.86|604
1735835030000|2025-01-02 16:23:50|5885.36|5884.86|5886.86|5886.36|5887.11|5886.61|5884.98|5884.48|391
1735835040000|2025-01-02 16:24:00|5887.11|5886.61|5891.61|5891.11|5892.11|5891.61|5887.11|5886.61|2044
1735835050000|2025-01-02 16:24:10|5891.11|5890.61|5893.36|5892.86|5893.86|5893.36|5891.11|5890.61|1268
1735835060000|2025-01-02 16:24:20|5892.86|5892.36|5892.11|5891.61|5894.36|5893.86|5891.36|5890.86|1378
1735835070000|2025-01-02 16:24:30|5893.61|5893.11|5892.61|5892.11|5894.61|5894.11|5892.61|5892.11|1204
1735835080000|2025-01-02 16:24:40|5892.86|5892.36|5891.86|5891.36|5892.86|5892.36|5891.36|5890.86|832
1735835090000|2025-01-02 16:24:50|5892.11|5891.61|5891.73|5891.23|5892.36|5891.86|5891.11|5890.61|496
1735835100000|2025-01-02 16:25:00|5891.61|5891.11|5892.11|5891.61|5892.36|5891.86|5891.11|5890.61|553
1735835110000|2025-01-02 16:25:10|5892.36|5891.86|5890.11|5889.61|5892.73|5892.23|5890.11|5889.61|842
1735835120000|2025-01-02 16:25:20|5889.86|5889.36|5891.48|5890.98|5891.48|5890.98|5889.11|5888.61|525
1735835130000|2025-01-02 16:25:30|5891.61|5891.11|5890.36|5889.86|5891.61|5891.11|5889.86|5889.36|274
1735835140000|2025-01-02 16:25:40|5890.23|5889.73|5889.73|5889.23|5890.36|5889.86|5888.86|5888.36|276
1735835150000|2025-01-02 16:25:50|5889.36|5888.86|5889.86|5889.36|5890.36|5889.86|5889.36|5888.86|260
1735835160000|2025-01-02 16:26:00|5889.36|5888.86|5888.86|5888.36|5890.36|5889.86|5888.61|5888.11|739
1735835170000|2025-01-02 16:26:10|5888.98|5888.48|5888.98|5888.48|5889.61|5889.11|5888.11|5887.61|505
1735835180000|2025-01-02 16:26:20|5888.86|5888.36|5888.86|5888.36|5889.36|5888.86|5887.36|5886.86|472
1735835190000|2025-01-02 16:26:30|5888.61|5888.11|5889.61|5889.11|5890.11|5889.61|5887.86|5887.36|339
1735835200000|2025-01-02 16:26:40|5889.86|5889.36|5891.73|5891.23|5892.36|5891.86|5889.86|5889.36|890
1735835210000|2025-01-02 16:26:50|5891.86|5891.36|5894.11|5893.61|5894.11|5893.61|5891.86|5891.36|540
1735835220000|2025-01-02 16:27:00|5893.86|5893.36|5893.61|5893.11|5894.11|5893.61|5892.48|5891.98|462
1735835230000|2025-01-02 16:27:10|5894.11|5893.61|5892.86|5892.36|5894.11|5893.61|5891.86|5891.36|643
1735835240000|2025-01-02 16:27:20|5893.11|5892.61|5893.61|5893.11|5893.86|5893.36|5892.98|5892.48|293
1735835250000|2025-01-02 16:27:30|5893.36|5892.86|5892.11|5891.61|5893.48|5892.98|5890.98|5890.48|333
1735835260000|2025-01-02 16:27:40|5892.36|5891.86|5891.61|5891.11|5892.86|5892.36|5891.48|5890.98|287
1735835270000|2025-01-02 16:27:50|5891.86|5891.36|5891.11|5890.61|5892.11|5891.61|5889.36|5888.86|409
1735835280000|2025-01-02 16:28:00|5891.36|5890.86|5890.86|5890.36|5891.98|5891.48|5890.61|5890.11|421
1735835290000|2025-01-02 16:28:10|5890.98|5890.48|5891.61|5891.11|5891.86|5891.36|5890.98|5890.48|303
1735835300000|2025-01-02 16:28:20|5891.86|5891.36|5891.11|5890.61|5891.86|5891.36|5891.11|5890.61|186
1735835310000|2025-01-02 16:28:30|5891.36|5890.86|5892.61|5892.11|5892.86|5892.36|5891.11|5890.61|298
1735835320000|2025-01-02 16:28:40|5892.86|5892.36|5893.11|5892.61|5893.61|5893.11|5892.61|5892.11|303
1735835330000|2025-01-02 16:28:50|5893.36|5892.86|5893.86|5893.36|5893.86|5893.36|5893.11|5892.61|219
1735835340000|2025-01-02 16:29:00|5894.11|5893.61|5893.36|5892.86|5894.11|5893.61|5892.61|5892.11|323
1735835350000|2025-01-02 16:29:10|5893.61|5893.11|5893.61|5893.11|5894.11|5893.61|5893.36|5892.86|279
1735835360000|2025-01-02 16:29:20|5893.73|5893.23|5893.36|5892.86|5894.11|5893.61|5892.86|5892.36|275
1735835370000|2025-01-02 16:29:30|5893.11|5892.61|5893.11|5892.61|5893.36|5892.86|5892.86|5892.36|153
1735835380000|2025-01-02 16:29:40|5893.36|5892.86|5893.36|5892.86|5893.86|5893.36|5893.36|5892.86|233
1735835390000|2025-01-02 16:29:50|5892.61|5892.11|5893.11|5892.61|5893.36|5892.86|5892.36|5891.86|332
1735835400000|2025-01-02 16:30:00|5892.86|5892.36|5890.11|5889.61|5892.86|5892.36|5890.11|5889.61|650
1735835410000|2025-01-02 16:30:10|5890.36|5889.86|5892.86|5892.36|5892.86|5892.36|5890.11|5889.61|400
1735835420000|2025-01-02 16:30:20|5892.61|5892.11|5893.11|5892.61|5893.11|5892.61|5891.86|5891.36|299
1735835430000|2025-01-02 16:30:30|5892.61|5892.11|5895.11|5894.61|5895.11|5894.61|5892.61|5892.11|453
1735835440000|2025-01-02 16:30:40|5895.36|5894.86|5894.86|5894.36|5895.86|5895.36|5894.61|5894.11|481
1735835450000|2025-01-02 16:30:50|5894.61|5894.11|5892.86|5892.36|5894.86|5894.36|5892.61|5892.11|274
1735835460000|2025-01-02 16:31:00|5893.23|5892.73|5891.86|5891.36|5893.36|5892.86|5891.36|5890.86|278
1735835470000|2025-01-02 16:31:10|5892.11|5891.61|5891.11|5890.61|5892.36|5891.86|5890.98|5890.48|290
1735835480000|2025-01-02 16:31:20|5890.86|5890.36|5889.61|5889.11|5891.61|5891.11|5889.11|5888.61|644
1735835490000|2025-01-02 16:31:30|5889.36|5888.86|5892.11|5891.61|5892.36|5891.86|5889.36|5888.86|311
1735835500000|2025-01-02 16:31:40|5892.36|5891.86|5891.48|5890.98|5892.36|5891.86|5891.48|5890.98|284
1735835510000|2025-01-02 16:31:50|5891.61|5891.11|5891.11|5890.61|5891.61|5891.11|5890.86|5890.36|156
1735835520000|2025-01-02 16:32:00|5890.86|5890.36|5890.73|5890.23|5891.86|5891.36|5890.48|5889.98|217
1735835530000|2025-01-02 16:32:10|5890.98|5890.48|5892.36|5891.86|5892.48|5891.98|5890.86|5890.36|275
1735835540000|2025-01-02 16:32:20|5892.61|5892.11|5891.11|5890.61|5892.61|5892.11|5891.11|5890.61|256
1735835550000|2025-01-02 16:32:30|5890.98|5890.48|5890.11|5889.61|5891.36|5890.86|5889.86|5889.36|427
1735835560000|2025-01-02 16:32:40|5890.23|5889.73|5889.61|5889.11|5890.61|5890.11|5889.36|5888.86|264
1735835570000|2025-01-02 16:32:50|5889.48|5888.98|5891.48|5890.98|5891.48|5890.98|5889.48|5888.98|204
1735835580000|2025-01-02 16:33:00|5891.61|5891.11|5891.36|5890.86|5892.61|5892.11|5890.61|5890.11|349
1735835590000|2025-01-02 16:33:10|5891.23|5890.73|5890.36|5889.86|5891.23|5890.73|5890.11|5889.61|244
1735835600000|2025-01-02 16:33:20|5890.11|5889.61|5890.98|5890.48|5891.23|5890.73|5889.36|5888.86|238
1735835610000|2025-01-02 16:33:30|5891.11|5890.61|5892.86|5892.36|5892.86|5892.36|5890.61|5890.11|199
1735835620000|2025-01-02 16:33:40|5892.36|5891.86|5893.11|5892.61|5893.36|5892.86|5892.36|5891.86|256
1735835630000|2025-01-02 16:33:50|5893.36|5892.86|5894.61|5894.11|5894.61|5894.11|5893.36|5892.86|419
1735835640000|2025-01-02 16:34:00|5895.11|5894.61|5894.11|5893.61|5895.11|5894.61|5893.11|5892.61|512
1735835650000|2025-01-02 16:34:10|5893.86|5893.36|5893.36|5892.86|5893.86|5893.36|5892.36|5891.86|334
1735835660000|2025-01-02 16:34:20|5893.11|5892.61|5893.48|5892.98|5894.11|5893.61|5893.11|5892.61|232
1735835670000|2025-01-02 16:34:30|5893.36|5892.86|5895.36|5894.86|5895.61|5895.11|5892.86|5892.36|471
1735835680000|2025-01-02 16:34:40|5895.23|5894.73|5893.61|5893.11|5895.61|5895.11|5893.61|5893.11|348
1735835690000|2025-01-02 16:34:50|5893.11|5892.61|5893.86|5893.36|5894.36|5893.86|5893.11|5892.61|333
1735835700000|2025-01-02 16:35:00|5894.11|5893.61|5894.61|5894.11|5895.11|5894.61|5893.61|5893.11|474
1735835710000|2025-01-02 16:35:10|5894.36|5893.86|5894.86|5894.36|5895.11|5894.61|5894.36|5893.86|307
1735835720000|2025-01-02 16:35:20|5894.73|5894.23|5894.86|5894.36|5895.11|5894.61|5894.61|5894.11|243
1735835730000|2025-01-02 16:35:30|5894.98|5894.48|5895.11|5894.61|5895.86|5895.36|5894.86|5894.36|324
1735835740000|2025-01-02 16:35:40|5895.36|5894.86|5896.86|5896.36|5896.98|5896.48|5895.11|5894.61|509
1735835750000|2025-01-02 16:35:50|5896.98|5896.48|5897.61|5897.11|5897.73|5897.23|5896.61|5896.11|404
1735835760000|2025-01-02 16:36:00|5897.86|5897.36|5897.23|5896.73|5898.11|5897.61|5895.36|5894.86|533
1735835770000|2025-01-02 16:36:10|5896.86|5896.36|5898.11|5897.61|5898.11|5897.61|5896.86|5896.36|407
1735835780000|2025-01-02 16:36:20|5898.36|5897.86|5898.11|5897.61|5898.86|5898.36|5897.86|5897.36|397
1735835790000|2025-01-02 16:36:30|5898.36|5897.86|5897.36|5896.86|5898.61|5898.11|5896.86|5896.36|602
1735835800000|2025-01-02 16:36:40|5897.11|5896.61|5897.61|5897.11|5897.86|5897.36|5897.11|5896.61|428
1735835810000|2025-01-02 16:36:50|5897.86|5897.36|5896.86|5896.36|5897.86|5897.36|5896.23|5895.73|376
1735835820000|2025-01-02 16:37:00|5896.11|5895.61|5894.86|5894.36|5896.86|5896.36|5894.36|5893.86|477
1735835830000|2025-01-02 16:37:10|5894.73|5894.23|5893.86|5893.36|5895.11|5894.61|5893.11|5892.61|509
1735835840000|2025-01-02 16:37:20|5893.61|5893.11|5895.36|5894.86|5895.36|5894.86|5893.11|5892.61|246
1735835850000|2025-01-02 16:37:30|5895.61|5895.11|5894.86|5894.36|5895.86|5895.36|5894.36|5893.86|265
1735835860000|2025-01-02 16:37:40|5894.73|5894.23|5894.36|5893.86|5895.36|5894.86|5894.36|5893.86|250
1735835870000|2025-01-02 16:37:50|5895.11|5894.61|5894.86|5894.36|5895.36|5894.86|5894.61|5894.11|444
1735835880000|2025-01-02 16:38:00|5895.36|5894.86|5896.36|5895.86|5896.36|5895.86|5894.61|5894.11|344
1735835890000|2025-01-02 16:38:10|5896.11|5895.61|5894.86|5894.36|5896.36|5895.86|5894.36|5893.86|410
1735835900000|2025-01-02 16:38:20|5895.11|5894.61|5896.11|5895.61|5896.11|5895.61|5895.11|5894.61|193
1735835910000|2025-01-02 16:38:30|5896.23|5895.73|5894.48|5893.98|5896.23|5895.73|5894.36|5893.86|207
1735835920000|2025-01-02 16:38:40|5894.61|5894.11|5895.36|5894.86|5895.48|5894.98|5894.61|5894.11|303
1735835930000|2025-01-02 16:38:50|5895.61|5895.11|5894.86|5894.36|5895.61|5895.11|5894.86|5894.36|175
1735835940000|2025-01-02 16:39:00|5894.61|5894.11|5896.11|5895.61|5896.11|5895.61|5894.61|5894.11|196
1735835950000|2025-01-02 16:39:10|5896.23|5895.73|5896.86|5896.36|5897.36|5896.86|5896.23|5895.73|254
1735835960000|2025-01-02 16:39:20|5897.11|5896.61|5900.36|5899.86|5901.11|5900.61|5896.11|5895.61|3476
1735835970000|2025-01-02 16:39:30|5900.11|5899.61|5900.11|5899.61|5901.36|5900.86|5900.11|5899.61|641
1735835980000|2025-01-02 16:39:40|5899.98|5899.48|5897.86|5897.36|5899.98|5899.48|5897.61|5897.11|587
1735835990000|2025-01-02 16:39:50|5898.11|5897.61|5897.61|5897.11|5898.36|5897.86|5897.61|5897.11|579
1735836000000|2025-01-02 16:40:00|5897.36|5896.86|5898.11|5897.61|5898.23|5897.73|5896.86|5896.36|407
1735836010000|2025-01-02 16:40:10|5898.61|5898.11|5902.61|5902.11|5903.36|5902.86|5898.61|5898.11|1173
1735836020000|2025-01-02 16:40:20|5902.36|5901.86|5902.11|5901.61|5902.36|5901.86|5901.11|5900.61|752
1735836030000|2025-01-02 16:40:30|5901.86|5901.36|5902.61|5902.11|5902.86|5902.36|5901.61|5901.11|461
1735836040000|2025-01-02 16:40:40|5903.11|5902.61|5901.86|5901.36|5903.11|5902.61|5901.61|5901.11|589
1735836050000|2025-01-02 16:40:50|5901.61|5901.11|5901.61|5901.11|5901.61|5901.11|5900.86|5900.36|262
1735836060000|2025-01-02 16:41:00|5901.86|5901.36|5901.86|5901.36|5902.36|5901.86|5901.61|5901.11|444
1735836070000|2025-01-02 16:41:10|5901.36|5900.86|5900.61|5900.11|5901.36|5900.86|5900.61|5900.11|299
1735836080000|2025-01-02 16:41:20|5900.73|5900.23|5900.36|5899.86|5900.86|5900.36|5900.11|5899.61|361
1735836090000|2025-01-02 16:41:30|5900.11|5899.61|5900.86|5900.36|5901.36|5900.86|5900.11|5899.61|365
1735836100000|2025-01-02 16:41:40|5900.98|5900.48|5901.36|5900.86|5901.61|5901.11|5900.86|5900.36|147
1735836110000|2025-01-02 16:41:50|5901.23|5900.73|5900.86|5900.36|5901.23|5900.73|5900.11|5899.61|179
1735836120000|2025-01-02 16:42:00|5900.61|5900.11|5899.36|5898.86|5900.61|5900.11|5898.36|5897.86|403
1735836130000|2025-01-02 16:42:10|5899.48|5898.98|5899.61|5899.11|5900.86|5900.36|5899.36|5898.86|319
1735836140000|2025-01-02 16:42:20|5900.11|5899.61|5900.11|5899.61|5900.11|5899.61|5899.36|5898.86|261
1735836150000|2025-01-02 16:42:30|5899.61|5899.11|5900.36|5899.86|5900.86|5900.36|5899.61|5899.11|303
1735836160000|2025-01-02 16:42:40|5900.11|5899.61|5899.11|5898.61|5900.11|5899.61|5898.61|5898.11|272
1735836170000|2025-01-02 16:42:50|5898.86|5898.36|5899.86|5899.36|5899.86|5899.36|5898.61|5898.11|253
1735836180000|2025-01-02 16:43:00|5899.61|5899.11|5898.11|5897.61|5899.61|5899.11|5897.36|5896.86|544
1735836190000|2025-01-02 16:43:10|5897.98|5897.48|5897.86|5897.36|5898.36|5897.86|5897.86|5897.36|230
1735836200000|2025-01-02 16:43:20|5898.11|5897.61|5897.36|5896.86|5898.98|5898.48|5897.11|5896.61|375
1735836210000|2025-01-02 16:43:30|5896.36|5895.86|5897.61|5897.11|5897.98|5897.48|5896.36|5895.86|477
1735836220000|2025-01-02 16:43:40|5897.73|5897.23|5897.86|5897.36|5897.98|5897.48|5897.11|5896.61|219
1735836230000|2025-01-02 16:43:50|5897.73|5897.23|5897.86|5897.36|5898.11|5897.61|5897.61|5897.11|146
1735836240000|2025-01-02 16:44:00|5897.61|5897.11|5897.86|5897.36|5898.11|5897.61|5897.11|5896.61|286
1735836250000|2025-01-02 16:44:10|5897.61|5897.11|5897.61|5897.11|5898.23|5897.73|5897.36|5896.86|215
1735836260000|2025-01-02 16:44:20|5897.86|5897.36|5897.36|5896.86|5897.86|5897.36|5896.86|5896.36|611
1735836270000|2025-01-02 16:44:30|5897.11|5896.61|5897.61|5897.11|5897.86|5897.36|5896.86|5896.36|187
1735836280000|2025-01-02 16:44:40|5897.73|5897.23|5897.11|5896.61|5897.86|5897.36|5897.11|5896.61|138
1735836290000|2025-01-02 16:44:50|5897.36|5896.86|5897.36|5896.86|5897.48|5896.98|5896.36|5895.86|273
1735836300000|2025-01-02 16:45:00|5896.86|5896.36|5897.86|5897.36|5897.86|5897.36|5896.61|5896.11|387
1735836310000|2025-01-02 16:45:10|5897.36|5896.86|5896.61|5896.11|5897.61|5897.11|5895.98|5895.48|310
1735836320000|2025-01-02 16:45:20|5896.36|5895.86|5896.11|5895.61|5896.86|5896.36|5895.86|5895.36|197
1735836330000|2025-01-02 16:45:30|5896.48|5895.98|5897.61|5897.11|5897.73|5897.23|5896.36|5895.86|255
1735836340000|2025-01-02 16:45:40|5897.73|5897.23|5897.36|5896.86|5897.86|5897.36|5897.11|5896.61|111
1735836350000|2025-01-02 16:45:50|5897.48|5896.98|5897.61|5897.11|5898.11|5897.61|5897.48|5896.98|221
1735836360000|2025-01-02 16:46:00|5897.11|5896.61|5896.86|5896.36|5897.11|5896.61|5895.98|5895.48|356
1735836370000|2025-01-02 16:46:10|5896.61|5896.11|5897.86|5897.36|5897.86|5897.36|5896.61|5896.11|164
1735836380000|2025-01-02 16:46:20|5897.73|5897.23|5896.86|5896.36|5897.73|5897.23|5896.36|5895.86|180
1735836390000|2025-01-02 16:46:30|5896.98|5896.48|5897.11|5896.61|5897.61|5897.11|5896.61|5896.11|190
1735836400000|2025-01-02 16:46:40|5896.98|5896.48|5896.11|5895.61|5897.11|5896.61|5895.86|5895.36|274
1735836410000|2025-01-02 16:46:50|5895.86|5895.36|5897.86|5897.36|5897.86|5897.36|5895.73|5895.23|217
1735836420000|2025-01-02 16:47:00|5897.36|5896.86|5898.61|5898.11|5898.61|5898.11|5897.36|5896.86|205
1735836430000|2025-01-02 16:47:10|5898.36|5897.86|5898.61|5898.11|5898.61|5898.11|5897.86|5897.36|120
1735836440000|2025-01-02 16:47:20|5898.73|5898.23|5898.86|5898.36|5898.86|5898.36|5897.86|5897.36|232
1735836450000|2025-01-02 16:47:30|5898.61|5898.11|5896.86|5896.36|5898.73|5898.23|5896.73|5896.23|233
1735836460000|2025-01-02 16:47:40|5897.11|5896.61|5898.61|5898.11|5898.86|5898.36|5896.61|5896.11|183
1735836470000|2025-01-02 16:47:50|5898.73|5898.23|5898.86|5898.36|5899.23|5898.73|5898.61|5898.11|247
1735836480000|2025-01-02 16:48:00|5898.61|5898.11|5898.61|5898.11|5898.86|5898.36|5898.61|5898.11|164
1735836490000|2025-01-02 16:48:10|5898.48|5897.98|5899.61|5899.11|5899.86|5899.36|5898.36|5897.86|449
1735836500000|2025-01-02 16:48:20|5899.36|5898.86|5900.86|5900.36|5901.11|5900.61|5899.11|5898.61|311
1735836510000|2025-01-02 16:48:30|5900.61|5900.11|5902.86|5902.36|5903.36|5902.86|5900.61|5900.11|994
1735836520000|2025-01-02 16:48:40|5902.73|5902.23|5902.61|5902.11|5902.86|5902.36|5901.61|5901.11|453
1735836530000|2025-01-02 16:48:50|5902.36|5901.86|5902.61|5902.11|5902.86|5902.36|5902.11|5901.61|262
1735836540000|2025-01-02 16:49:00|5902.48|5901.98|5902.36|5901.86|5902.61|5902.11|5901.98|5901.48|391
1735836550000|2025-01-02 16:49:10|5902.11|5901.61|5902.11|5901.61|5902.86|5902.36|5901.73|5901.23|287
1735836560000|2025-01-02 16:49:20|5902.61|5902.11|5902.61|5902.11|5902.86|5902.36|5902.48|5901.98|193
1735836570000|2025-01-02 16:49:30|5902.73|5902.23|5903.98|5903.48|5904.11|5903.61|5902.73|5902.23|754
1735836580000|2025-01-02 16:49:40|5903.86|5903.36|5903.61|5903.11|5903.86|5903.36|5903.36|5902.86|224
1735836590000|2025-01-02 16:49:50|5904.11|5903.61|5903.61|5903.11|5904.61|5904.11|5903.61|5903.11|316
1735836600000|2025-01-02 16:50:00|5903.86|5903.36|5904.11|5903.61|5904.11|5903.61|5902.86|5902.36|363
1735836610000|2025-01-02 16:50:10|5903.86|5903.36|5903.48|5902.98|5903.86|5903.36|5903.11|5902.61|271
1735836620000|2025-01-02 16:50:20|5903.36|5902.86|5901.86|5901.36|5903.61|5903.11|5901.61|5901.11|282
1735836630000|2025-01-02 16:50:30|5901.61|5901.11|5902.36|5901.86|5902.86|5902.36|5901.61|5901.11|401
1735836640000|2025-01-02 16:50:40|5902.48|5901.98|5902.11|5901.61|5902.61|5902.11|5902.11|5901.61|157
1735836650000|2025-01-02 16:50:50|5902.36|5901.86|5902.86|5902.36|5903.11|5902.61|5902.36|5901.86|197
1735836660000|2025-01-02 16:51:00|5902.98|5902.48|5902.36|5901.86|5903.23|5902.73|5902.11|5901.61|240
1735836670000|2025-01-02 16:51:10|5902.61|5902.11|5903.11|5902.61|5903.23|5902.73|5902.61|5902.11|179
1735836680000|2025-01-02 16:51:20|5903.23|5902.73|5904.61|5904.11|5904.61|5904.11|5902.86|5902.36|383
1735836690000|2025-01-02 16:51:30|5904.86|5904.36|5904.86|5904.36|5905.11|5904.61|5904.11|5903.61|412
1735836700000|2025-01-02 16:51:40|5905.11|5904.61|5905.36|5904.86|5905.36|5904.86|5904.86|5904.36|454
1735836710000|2025-01-02 16:51:50|5905.11|5904.61|5905.36|5904.86|5905.36|5904.86|5904.86|5904.36|347
1735836720000|2025-01-02 16:52:00|5905.11|5904.61|5904.86|5904.36|5905.36|5904.86|5904.86|5904.36|267
1735836730000|2025-01-02 16:52:10|5904.11|5903.61|5903.48|5902.98|5904.36|5903.86|5903.36|5902.86|393
1735836740000|2025-01-02 16:52:20|5903.61|5903.11|5902.11|5901.61|5903.86|5903.36|5902.11|5901.61|279
1735836750000|2025-01-02 16:52:30|5902.36|5901.86|5901.61|5901.11|5902.61|5902.11|5901.36|5900.86|395
1735836760000|2025-01-02 16:52:40|5901.86|5901.36|5900.11|5899.61|5901.86|5901.36|5899.61|5899.11|353
1735836770000|2025-01-02 16:52:50|5899.86|5899.36|5900.11|5899.61|5900.11|5899.61|5899.86|5899.36|172
1735836780000|2025-01-02 16:53:00|5899.61|5899.11|5899.11|5898.61|5899.86|5899.36|5899.11|5898.61|395
1735836790000|2025-01-02 16:53:10|5898.86|5898.36|5899.11|5898.61|5899.36|5898.86|5898.36|5897.86|315
1735836800000|2025-01-02 16:53:20|5899.36|5898.86|5899.86|5899.36|5900.61|5900.11|5899.11|5898.61|559
1735836810000|2025-01-02 16:53:30|5899.61|5899.11|5899.86|5899.36|5900.11|5899.61|5899.61|5899.11|271
1735836820000|2025-01-02 16:53:40|5899.61|5899.11|5899.86|5899.36|5900.36|5899.86|5899.61|5899.11|243
1735836830000|2025-01-02 16:53:50|5899.73|5899.23|5899.86|5899.36|5900.23|5899.73|5899.61|5899.11|136
1735836840000|2025-01-02 16:54:00|5899.61|5899.11|5899.36|5898.86|5899.86|5899.36|5898.86|5898.36|460
1735836850000|2025-01-02 16:54:10|5899.23|5898.73|5897.48|5896.98|5899.36|5898.86|5897.48|5896.98|312
1735836860000|2025-01-02 16:54:20|5897.61|5897.11|5894.23|5893.73|5897.61|5897.11|5894.23|5893.73|942
1735836870000|2025-01-02 16:54:30|5894.11|5893.61|5891.86|5891.36|5894.61|5894.11|5891.23|5890.73|1219
1735836880000|2025-01-02 16:54:40|5892.36|5891.86|5894.98|5894.48|5895.11|5894.61|5892.36|5891.86|723
1735836890000|2025-01-02 16:54:50|5894.86|5894.36|5894.86|5894.36|5894.86|5894.36|5893.86|5893.36|362
1735836900000|2025-01-02 16:55:00|5895.11|5894.61|5895.36|5894.86|5895.86|5895.36|5894.36|5893.86|568
1735836910000|2025-01-02 16:55:10|5895.61|5895.11|5895.23|5894.73|5895.73|5895.23|5894.48|5893.98|462
1735836920000|2025-01-02 16:55:20|5895.36|5894.86|5895.86|5895.36|5896.11|5895.61|5895.36|5894.86|342
1735836930000|2025-01-02 16:55:30|5895.36|5894.86|5895.11|5894.61|5895.61|5895.11|5894.73|5894.23|219
1735836940000|2025-01-02 16:55:40|5895.23|5894.73|5896.48|5895.98|5896.86|5896.36|5895.23|5894.73|283
1735836950000|2025-01-02 16:55:50|5896.36|5895.86|5895.86|5895.36|5897.36|5896.86|5895.73|5895.23|284
1735836960000|2025-01-02 16:56:00|5896.36|5895.86|5896.36|5895.86|5896.36|5895.86|5895.86|5895.36|220
1735836970000|2025-01-02 16:56:10|5896.48|5895.98|5896.11|5895.61|5896.48|5895.98|5895.61|5895.11|230
1735836980000|2025-01-02 16:56:20|5896.36|5895.86|5895.61|5895.11|5896.36|5895.86|5895.61|5895.11|299
1735836990000|2025-01-02 16:56:30|5895.73|5895.23|5896.61|5896.11|5896.61|5896.11|5895.73|5895.23|302
1735837000000|2025-01-02 16:56:40|5896.36|5895.86|5895.61|5895.11|5896.36|5895.86|5895.36|5894.86|231
1735837010000|2025-01-02 16:56:50|5895.23|5894.73|5895.11|5894.61|5895.36|5894.86|5894.86|5894.36|220
1735837020000|2025-01-02 16:57:00|5894.86|5894.36|5894.48|5893.98|5894.86|5894.36|5893.73|5893.23|390
1735837030000|2025-01-02 16:57:10|5894.61|5894.11|5894.86|5894.36|5895.23|5894.73|5894.61|5894.11|248
1735837040000|2025-01-02 16:57:20|5895.11|5894.61|5896.23|5895.73|5896.23|5895.73|5894.11|5893.61|245
1735837050000|2025-01-02 16:57:30|5895.86|5895.36|5895.36|5894.86|5895.86|5895.36|5894.61|5894.11|161
1735837060000|2025-01-02 16:57:40|5895.23|5894.73|5896.11|5895.61|5896.11|5895.61|5895.11|5894.61|216
1735837070000|2025-01-02 16:57:50|5896.23|5895.73|5895.86|5895.36|5896.23|5895.73|5895.36|5894.86|112
1735837080000|2025-01-02 16:58:00|5895.36|5894.86|5894.86|5894.36|5895.36|5894.86|5894.61|5894.11|209
1735837090000|2025-01-02 16:58:10|5894.61|5894.11|5895.36|5894.86|5895.86|5895.36|5894.61|5894.11|199
1735837100000|2025-01-02 16:58:20|5895.48|5894.98|5896.23|5895.73|5896.86|5896.36|5895.36|5894.86|280
1735837110000|2025-01-02 16:58:30|5896.11|5895.61|5896.61|5896.11|5896.61|5896.11|5895.61|5895.11|163
1735837120000|2025-01-02 16:58:40|5896.73|5896.23|5898.11|5897.61|5898.36|5897.86|5896.73|5896.23|402
1735837130000|2025-01-02 16:58:50|5898.61|5898.11|5897.86|5897.36|5898.61|5898.11|5897.86|5897.36|185
1735837140000|2025-01-02 16:59:00|5897.98|5897.48|5898.11|5897.61|5898.23|5897.73|5897.11|5896.61|248
1735837150000|2025-01-02 16:59:10|5897.86|5897.36|5897.36|5896.86|5898.61|5898.11|5897.36|5896.86|190
1735837160000|2025-01-02 16:59:20|5897.23|5896.73|5896.11|5895.61|5897.23|5896.73|5895.98|5895.48|173
1735837170000|2025-01-02 16:59:30|5896.23|5895.73|5896.61|5896.11|5896.73|5896.23|5896.11|5895.61|210
1735837180000|2025-01-02 16:59:40|5896.36|5895.86|5896.36|5895.86|5897.11|5896.61|5895.86|5895.36|204
1735837190000|2025-01-02 16:59:50|5896.11|5895.61|5896.73|5896.23|5897.11|5896.61|5896.11|5895.61|264
1735837200000|2025-01-02 17:00:00|5896.61|5896.11|5897.11|5896.61|5897.86|5897.36|5896.61|5896.11|456
1735837210000|2025-01-02 17:00:10|5896.86|5896.36|5896.61|5896.11|5897.61|5897.11|5896.11|5895.61|361
1735837220000|2025-01-02 17:00:20|5896.36|5895.86|5895.86|5895.36|5897.11|5896.61|5895.86|5895.36|170
1735837230000|2025-01-02 17:00:30|5896.11|5895.61|5896.11|5895.61|5896.61|5896.11|5895.61|5895.11|247
1735837240000|2025-01-02 17:00:40|5896.36|5895.86|5896.11|5895.61|5896.86|5896.36|5895.86|5895.36|152
1735837250000|2025-01-02 17:00:50|5895.86|5895.36|5895.11|5894.61|5896.36|5895.86|5895.11|5894.61|235
1735837260000|2025-01-02 17:01:00|5894.61|5894.11|5895.86|5895.36|5896.11|5895.61|5894.36|5893.86|469
1735837270000|2025-01-02 17:01:10|5896.11|5895.61|5896.36|5895.86|5896.86|5896.36|5895.86|5895.36|161
1735837280000|2025-01-02 17:01:20|5896.61|5896.11|5896.61|5896.11|5896.98|5896.48|5896.11|5895.61|172
1735837290000|2025-01-02 17:01:30|5896.48|5895.98|5897.11|5896.61|5897.23|5896.73|5896.36|5895.86|121
1735837300000|2025-01-02 17:01:40|5897.23|5896.73|5896.86|5896.36|5897.73|5897.23|5896.86|5896.36|173
1735837310000|2025-01-02 17:01:50|5896.61|5896.11|5897.36|5896.86|5897.36|5896.86|5896.61|5896.11|210
1735837320000|2025-01-02 17:02:00|5897.86|5897.36|5897.61|5897.11|5898.36|5897.86|5897.36|5896.86|493
1735837330000|2025-01-02 17:02:10|5897.36|5896.86|5894.86|5894.36|5897.36|5896.86|5894.86|5894.36|347
1735837340000|2025-01-02 17:02:20|5894.61|5894.11|5892.61|5892.11|5894.61|5894.11|5892.36|5891.86|554
1735837350000|2025-01-02 17:02:30|5892.73|5892.23|5892.61|5892.11|5893.61|5893.11|5892.36|5891.86|329
1735837360000|2025-01-02 17:02:40|5892.36|5891.86|5893.86|5893.36|5893.98|5893.48|5891.86|5891.36|691
1735837370000|2025-01-02 17:02:50|5894.11|5893.61|5894.36|5893.86|5894.86|5894.36|5893.86|5893.36|597
1735837380000|2025-01-02 17:03:00|5894.23|5893.73|5894.11|5893.61|5894.86|5894.36|5893.86|5893.36|221
1735837390000|2025-01-02 17:03:10|5894.36|5893.86|5895.36|5894.86|5895.36|5894.86|5893.98|5893.48|209
1735837400000|2025-01-02 17:03:20|5895.73|5895.23|5895.86|5895.36|5896.11|5895.61|5895.36|5894.86|202
1735837410000|2025-01-02 17:03:30|5895.36|5894.86|5895.73|5895.23|5895.86|5895.36|5894.11|5893.61|300
1735837420000|2025-01-02 17:03:40|5896.36|5895.86|5895.86|5895.36|5896.61|5896.11|5895.61|5895.11|276
1735837430000|2025-01-02 17:03:50|5895.61|5895.11|5897.11|5896.61|5897.23|5896.73|5895.61|5895.11|201
1735837440000|2025-01-02 17:04:00|5897.23|5896.73|5896.73|5896.23|5897.36|5896.86|5896.48|5895.98|243
1735837450000|2025-01-02 17:04:10|5896.61|5896.11|5896.86|5896.36|5896.98|5896.48|5896.36|5895.86|186
1735837460000|2025-01-02 17:04:20|5896.61|5896.11|5896.11|5895.61|5897.11|5896.61|5896.11|5895.61|137
1735837470000|2025-01-02 17:04:30|5896.23|5895.73|5897.36|5896.86|5897.36|5896.86|5895.98|5895.48|106
1735837480000|2025-01-02 17:04:40|5897.11|5896.61|5898.23|5897.73|5898.73|5898.23|5896.86|5896.36|350
1735837490000|2025-01-02 17:04:50|5898.36|5897.86|5900.11|5899.61|5900.11|5899.61|5898.11|5897.61|439
1735837500000|2025-01-02 17:05:00|5900.61|5900.11|5899.23|5898.73|5900.61|5900.11|5898.61|5898.11|742
1735837510000|2025-01-02 17:05:10|5899.11|5898.61|5897.11|5896.61|5899.11|5898.61|5897.11|5896.61|281
1735837520000|2025-01-02 17:05:20|5897.36|5896.86|5897.86|5897.36|5897.86|5897.36|5897.11|5896.61|167
1735837530000|2025-01-02 17:05:30|5897.73|5897.23|5897.86|5897.36|5897.86|5897.36|5897.11|5896.61|154
1735837540000|2025-01-02 17:05:40|5897.73|5897.23|5897.61|5897.11|5898.11|5897.61|5897.36|5896.86|135
1735837550000|2025-01-02 17:05:50|5897.86|5897.36|5897.86|5897.36|5898.36|5897.86|5897.61|5897.11|100
1735837560000|2025-01-02 17:06:00|5898.11|5897.61|5899.98|5899.48|5900.11|5899.61|5898.11|5897.61|285
1735837570000|2025-01-02 17:06:10|5899.86|5899.36|5898.86|5898.36|5899.86|5899.36|5898.48|5897.98|137
1735837580000|2025-01-02 17:06:20|5898.61|5898.11|5898.61|5898.11|5898.61|5898.11|5897.61|5897.11|192
1735837590000|2025-01-02 17:06:30|5898.36|5897.86|5897.36|5896.86|5898.61|5898.11|5897.36|5896.86|206
1735837600000|2025-01-02 17:06:40|5897.23|5896.73|5895.61|5895.11|5897.23|5896.73|5895.61|5895.11|345
1735837610000|2025-01-02 17:06:50|5895.86|5895.36|5895.36|5894.86|5896.36|5895.86|5894.86|5894.36|244
1735837620000|2025-01-02 17:07:00|5895.23|5894.73|5894.86|5894.36|5895.61|5895.11|5894.11|5893.61|265
1735837630000|2025-01-02 17:07:10|5895.11|5894.61|5893.11|5892.61|5895.11|5894.61|5892.36|5891.86|436
1735837640000|2025-01-02 17:07:20|5893.36|5892.86|5893.11|5892.61|5893.36|5892.86|5892.73|5892.23|324
1735837650000|2025-01-02 17:07:30|5893.36|5892.86|5893.73|5893.23|5893.73|5893.23|5892.61|5892.11|264
1735837660000|2025-01-02 17:07:40|5893.61|5893.11|5893.36|5892.86|5893.86|5893.36|5893.11|5892.61|197
1735837670000|2025-01-02 17:07:50|5893.48|5892.98|5893.61|5893.11|5893.61|5893.11|5892.86|5892.36|284
1735837680000|2025-01-02 17:08:00|5893.86|5893.36|5891.11|5890.61|5894.11|5893.61|5890.36|5889.86|910
1735837690000|2025-01-02 17:08:10|5891.36|5890.86|5891.36|5890.86|5891.61|5891.11|5890.61|5890.11|497
1735837700000|2025-01-02 17:08:20|5890.86|5890.36|5891.98|5891.48|5892.61|5892.11|5890.86|5890.36|262
1735837710000|2025-01-02 17:08:30|5891.86|5891.36|5891.61|5891.11|5891.86|5891.36|5891.36|5890.86|240
1735837720000|2025-01-02 17:08:40|5891.73|5891.23|5892.23|5891.73|5892.61|5892.11|5891.36|5890.86|276
1735837730000|2025-01-02 17:08:50|5892.11|5891.61|5892.61|5892.11|5892.98|5892.48|5892.11|5891.61|257
1735837740000|2025-01-02 17:09:00|5892.86|5892.36|5892.61|5892.11|5893.11|5892.61|5892.36|5891.86|272
1735837750000|2025-01-02 17:09:10|5892.86|5892.36|5893.86|5893.36|5893.86|5893.36|5892.73|5892.23|220
1735837760000|2025-01-02 17:09:20|5893.98|5893.48|5892.48|5891.98|5894.11|5893.61|5892.36|5891.86|200
1735837770000|2025-01-02 17:09:30|5892.11|5891.61|5892.36|5891.86|5892.61|5892.11|5891.86|5891.36|200
1735837780000|2025-01-02 17:09:40|5892.61|5892.11|5892.48|5891.98|5892.61|5892.11|5891.61|5891.11|234
1735837790000|2025-01-02 17:09:50|5892.61|5892.11|5892.36|5891.86|5892.61|5892.11|5892.11|5891.61|75
1735837800000|2025-01-02 17:10:00|5892.23|5891.73|5893.86|5893.36|5894.11|5893.61|5891.98|5891.48|291
1735837810000|2025-01-02 17:10:10|5893.61|5893.11|5895.61|5895.11|5895.86|5895.36|5893.61|5893.11|313
1735837820000|2025-01-02 17:10:20|5895.36|5894.86|5895.11|5894.61|5895.98|5895.48|5895.11|5894.61|237
1735837830000|2025-01-02 17:10:30|5894.86|5894.36|5893.86|5893.36|5895.61|5895.11|5893.36|5892.86|281
1735837840000|2025-01-02 17:10:40|5893.61|5893.11|5894.61|5894.11|5894.61|5894.11|5893.61|5893.11|149
1735837850000|2025-01-02 17:10:50|5895.11|5894.61|5896.23|5895.73|5896.23|5895.73|5894.98|5894.48|284
1735837860000|2025-01-02 17:11:00|5896.36|5895.86|5897.86|5897.36|5898.11|5897.61|5895.86|5895.36|753
1735837870000|2025-01-02 17:11:10|5898.11|5897.61|5897.36|5896.86|5898.61|5898.11|5897.36|5896.86|396
1735837880000|2025-01-02 17:11:20|5897.11|5896.61|5897.11|5896.61|5897.11|5896.61|5896.11|5895.61|205
1735837890000|2025-01-02 17:11:30|5896.98|5896.48|5896.48|5895.98|5897.11|5896.61|5895.86|5895.36|155
1735837900000|2025-01-02 17:11:40|5896.61|5896.11|5894.98|5894.48|5896.61|5896.11|5894.73|5894.23|235
1735837910000|2025-01-02 17:11:50|5895.11|5894.61|5895.86|5895.36|5895.98|5895.48|5894.73|5894.23|169
1735837920000|2025-01-02 17:12:00|5895.73|5895.23|5896.73|5896.23|5896.86|5896.36|5895.73|5895.23|156
1735837930000|2025-01-02 17:12:10|5896.61|5896.11|5896.86|5896.36|5897.11|5896.61|5896.11|5895.61|333
1735837940000|2025-01-02 17:12:20|5897.11|5896.61|5896.86|5896.36|5897.36|5896.86|5896.36|5895.86|225
1735837950000|2025-01-02 17:12:30|5896.98|5896.48|5897.36|5896.86|5897.36|5896.86|5896.86|5896.36|134
1735837960000|2025-01-02 17:12:40|5897.23|5896.73|5897.61|5897.11|5898.11|5897.61|5897.11|5896.61|147
1735837970000|2025-01-02 17:12:50|5897.48|5896.98|5898.36|5897.86|5898.61|5898.11|5897.11|5896.61|224
1735837980000|2025-01-02 17:13:00|5898.61|5898.11|5900.86|5900.36|5900.86|5900.36|5898.61|5898.11|409
1735837990000|2025-01-02 17:13:10|5900.61|5900.11|5900.86|5900.36|5900.98|5900.48|5899.86|5899.36|372
1735838000000|2025-01-02 17:13:20|5900.61|5900.11|5900.86|5900.36|5901.61|5901.11|5900.61|5900.11|335
1735838010000|2025-01-02 17:13:30|5901.11|5900.61|5901.11|5900.61|5901.86|5901.36|5901.11|5900.61|316
1735838020000|2025-01-02 17:13:40|5900.98|5900.48|5904.11|5903.61|5904.11|5903.61|5900.86|5900.36|937
1735838030000|2025-01-02 17:13:50|5903.86|5903.36|5903.86|5903.36|5904.61|5904.11|5903.86|5903.36|503
1735838040000|2025-01-02 17:14:00|5903.98|5903.48|5903.61|5903.11|5904.11|5903.61|5902.86|5902.36|491
1735838050000|2025-01-02 17:14:10|5903.48|5902.98|5903.23|5902.73|5903.86|5903.36|5903.11|5902.61|291
1735838060000|2025-01-02 17:14:20|5903.11|5902.61|5902.23|5901.73|5903.36|5902.86|5901.86|5901.36|323
1735838070000|2025-01-02 17:14:30|5902.61|5902.11|5901.86|5901.36|5902.61|5902.11|5901.86|5901.36|219
1735838080000|2025-01-02 17:14:40|5902.11|5901.61|5901.11|5900.61|5902.36|5901.86|5901.11|5900.61|264
1735838090000|2025-01-02 17:14:50|5901.23|5900.73|5901.11|5900.61|5901.36|5900.86|5900.86|5900.36|168
1735838100000|2025-01-02 17:15:00|5900.86|5900.36|5899.61|5899.11|5900.86|5900.36|5899.11|5898.61|466
1735838110000|2025-01-02 17:15:10|5899.36|5898.86|5899.73|5899.23|5900.11|5899.61|5899.36|5898.86|240
1735838120000|2025-01-02 17:15:20|5899.61|5899.11|5899.11|5898.61|5899.86|5899.36|5898.36|5897.86|315
1735838130000|2025-01-02 17:15:30|5898.86|5898.36|5898.86|5898.36|5899.61|5899.11|5898.73|5898.23|268
1735838140000|2025-01-02 17:15:40|5899.11|5898.61|5898.61|5898.11|5899.61|5899.11|5898.36|5897.86|276
1735838150000|2025-01-02 17:15:50|5898.86|5898.36|5900.86|5900.36|5901.11|5900.61|5898.86|5898.36|309
1735838160000|2025-01-02 17:16:00|5900.61|5900.11|5900.61|5900.11|5900.86|5900.36|5899.61|5899.11|331
1735838170000|2025-01-02 17:16:10|5900.73|5900.23|5899.36|5898.86|5901.11|5900.61|5899.36|5898.86|182
1735838180000|2025-01-02 17:16:20|5899.23|5898.73|5898.73|5898.23|5899.23|5898.73|5898.36|5897.86|236
1735838190000|2025-01-02 17:16:30|5898.61|5898.11|5897.36|5896.86|5899.11|5898.61|5896.61|5896.11|365
1735838200000|2025-01-02 17:16:40|5897.23|5896.73|5897.48|5896.98|5897.61|5897.11|5897.11|5896.61|147
1735838210000|2025-01-02 17:16:50|5897.61|5897.11|5895.61|5895.11|5897.86|5897.36|5895.61|5895.11|582
1735838220000|2025-01-02 17:17:00|5895.86|5895.36|5895.61|5895.11|5896.11|5895.61|5894.61|5894.11|757
1735838230000|2025-01-02 17:17:10|5895.48|5894.98|5896.86|5896.36|5897.11|5896.61|5895.48|5894.98|566
1735838240000|2025-01-02 17:17:20|5897.11|5896.61|5897.11|5896.61|5897.36|5896.86|5896.36|5895.86|207
1735838250000|2025-01-02 17:17:30|5896.98|5896.48|5895.86|5895.36|5897.11|5896.61|5895.86|5895.36|230
1735838260000|2025-01-02 17:17:40|5896.11|5895.61|5894.36|5893.86|5896.11|5895.61|5894.36|5893.86|401
1735838270000|2025-01-02 17:17:50|5894.11|5893.61|5894.86|5894.36|5895.11|5894.61|5894.11|5893.61|366
1735838280000|2025-01-02 17:18:00|5894.61|5894.11|5895.86|5895.36|5896.86|5896.36|5894.61|5894.11|1225
1735838290000|2025-01-02 17:18:10|5895.61|5895.11|5894.86|5894.36|5895.86|5895.36|5894.36|5893.86|366
1735838300000|2025-01-02 17:18:20|5894.36|5893.86|5894.98|5894.48|5895.36|5894.86|5894.36|5893.86|250
1735838310000|2025-01-02 17:18:30|5894.86|5894.36|5894.61|5894.11|5895.11|5894.61|5894.11|5893.61|407
1735838320000|2025-01-02 17:18:40|5894.36|5893.86|5893.73|5893.23|5894.48|5893.98|5893.36|5892.86|245
1735838330000|2025-01-02 17:18:50|5893.86|5893.36|5893.73|5893.23|5894.11|5893.61|5893.48|5892.98|250
1735838340000|2025-01-02 17:19:00|5893.36|5892.86|5893.11|5892.61|5893.36|5892.86|5892.36|5891.86|413
1735838350000|2025-01-02 17:19:10|5892.61|5892.11|5892.61|5892.11|5893.11|5892.61|5891.86|5891.36|576
1735838360000|2025-01-02 17:19:20|5892.86|5892.36|5892.61|5892.11|5893.36|5892.86|5892.36|5891.86|405
1735838370000|2025-01-02 17:19:30|5892.36|5891.86|5893.61|5893.11|5893.86|5893.36|5892.11|5891.61|351
1735838380000|2025-01-02 17:19:40|5893.86|5893.36|5893.73|5893.23|5894.36|5893.86|5893.36|5892.86|242
1735838390000|2025-01-02 17:19:50|5893.36|5892.86|5893.61|5893.11|5894.11|5893.61|5893.36|5892.86|140
1735838400000|2025-01-02 17:20:00|5893.86|5893.36|5892.86|5892.36|5893.86|5893.36|5892.86|5892.36|281
1735838410000|2025-01-02 17:20:10|5893.11|5892.61|5892.11|5891.61|5893.61|5893.11|5891.86|5891.36|322
1735838420000|2025-01-02 17:20:20|5891.86|5891.36|5889.36|5888.86|5891.86|5891.36|5888.61|5888.11|1062
1735838430000|2025-01-02 17:20:30|5889.23|5888.73|5888.61|5888.11|5889.23|5888.73|5888.11|5887.61|633
1735838440000|2025-01-02 17:20:40|5888.36|5887.86|5887.86|5887.36|5888.36|5887.86|5886.86|5886.36|866
1735838450000|2025-01-02 17:20:50|5887.61|5887.11|5886.36|5885.86|5888.11|5887.61|5886.36|5885.86|516
1735838460000|2025-01-02 17:21:00|5886.61|5886.11|5884.36|5883.86|5886.61|5886.11|5883.36|5882.86|1257
1735838470000|2025-01-02 17:21:10|5884.11|5883.61|5886.11|5885.61|5886.36|5885.86|5883.86|5883.36|698
1735838480000|2025-01-02 17:21:20|5886.36|5885.86|5887.36|5886.86|5888.36|5887.86|5886.36|5885.86|702
1735838490000|2025-01-02 17:21:30|5887.23|5886.73|5888.36|5887.86|5889.11|5888.61|5886.86|5886.36|507
1735838500000|2025-01-02 17:21:40|5888.61|5888.11|5888.61|5888.11|5888.86|5888.36|5888.11|5887.61|300
1735838510000|2025-01-02 17:21:50|5889.11|5888.61|5889.36|5888.86|5889.86|5889.36|5888.86|5888.36|281
1735838520000|2025-01-02 17:22:00|5889.86|5889.36|5889.61|5889.11|5889.86|5889.36|5889.11|5888.61|292
1735838530000|2025-01-02 17:22:10|5889.48|5888.98|5889.36|5888.86|5889.98|5889.48|5889.23|5888.73|342
1735838540000|2025-01-02 17:22:20|5889.61|5889.11|5887.86|5887.36|5889.86|5889.36|5887.86|5887.36|426
1735838550000|2025-01-02 17:22:30|5888.11|5887.61|5886.86|5886.36|5888.36|5887.86|5886.11|5885.61|517
1735838560000|2025-01-02 17:22:40|5886.98|5886.48|5887.36|5886.86|5887.48|5886.98|5886.86|5886.36|423
1735838570000|2025-01-02 17:22:50|5887.23|5886.73|5886.86|5886.36|5887.23|5886.73|5886.73|5886.23|199
1735838580000|2025-01-02 17:23:00|5887.11|5886.61|5887.11|5886.61|5887.73|5887.23|5886.61|5886.11|491
1735838590000|2025-01-02 17:23:10|5887.36|5886.86|5886.86|5886.36|5887.61|5887.11|5886.86|5886.36|372
1735838600000|2025-01-02 17:23:20|5886.36|5885.86|5885.86|5885.36|5886.61|5886.11|5885.73|5885.23|422
1735838610000|2025-01-02 17:23:30|5886.11|5885.61|5887.36|5886.86|5887.61|5887.11|5885.86|5885.36|333
1735838620000|2025-01-02 17:23:40|5887.11|5886.61|5884.86|5884.36|5887.23|5886.73|5884.86|5884.36|402
1735838630000|2025-01-02 17:23:50|5885.11|5884.61|5883.86|5883.36|5885.11|5884.61|5882.86|5882.36|699
1735838640000|2025-01-02 17:24:00|5883.61|5883.11|5882.61|5882.11|5883.61|5883.11|5882.36|5881.86|472
1735838650000|2025-01-02 17:24:10|5882.36|5881.86|5882.61|5882.11|5883.36|5882.86|5881.61|5881.11|617
1735838660000|2025-01-02 17:24:20|5882.36|5881.86|5882.11|5881.61|5882.61|5882.11|5881.61|5881.11|363
1735838670000|2025-01-02 17:24:30|5881.86|5881.36|5881.61|5881.11|5882.11|5881.61|5881.11|5880.61|354
1735838680000|2025-01-02 17:24:40|5881.36|5880.86|5880.86|5880.36|5881.86|5881.36|5879.86|5879.36|577
1735838690000|2025-01-02 17:24:50|5880.98|5880.48|5881.61|5881.11|5881.73|5881.23|5880.61|5880.11|528
1735838700000|2025-01-02 17:25:00|5881.36|5880.86|5878.86|5878.36|5881.36|5880.86|5878.36|5877.86|1241
1735838710000|2025-01-02 17:25:10|5879.23|5878.73|5878.48|5877.98|5879.98|5879.48|5878.36|5877.86|561
1735838720000|2025-01-02 17:25:20|5878.36|5877.86|5879.11|5878.61|5879.61|5879.11|5878.36|5877.86|723
1735838730000|2025-01-02 17:25:30|5878.61|5878.11|5878.86|5878.36|5879.86|5879.36|5878.36|5877.86|546
1735838740000|2025-01-02 17:25:40|5878.61|5878.11|5878.86|5878.36|5879.36|5878.86|5878.36|5877.86|427
1735838750000|2025-01-02 17:25:50|5879.11|5878.61|5879.11|5878.61|5879.36|5878.86|5878.36|5877.86|274
1735838760000|2025-01-02 17:26:00|5878.98|5878.48|5877.86|5877.36|5879.86|5879.36|5877.36|5876.86|709
1735838770000|2025-01-02 17:26:10|5878.23|5877.73|5878.36|5877.86|5878.36|5877.86|5877.61|5877.11|471
1735838780000|2025-01-02 17:26:20|5878.11|5877.61|5875.11|5874.61|5878.11|5877.61|5875.11|5874.61|935
1735838790000|2025-01-02 17:26:30|5875.36|5874.86|5875.61|5875.11|5875.61|5875.11|5874.86|5874.36|623
1735838800000|2025-01-02 17:26:40|5875.36|5874.86|5875.86|5875.36|5876.48|5875.98|5875.11|5874.61|457
1735838810000|2025-01-02 17:26:50|5875.61|5875.11|5875.98|5875.48|5876.36|5875.86|5875.36|5874.86|622
1735838820000|2025-01-02 17:27:00|5876.11|5875.61|5873.36|5872.86|5876.11|5875.61|5872.86|5872.36|908
1735838830000|2025-01-02 17:27:10|5873.61|5873.11|5873.98|5873.48|5874.36|5873.86|5873.11|5872.61|442
1735838840000|2025-01-02 17:27:20|5873.86|5873.36|5873.61|5873.11|5874.36|5873.86|5873.36|5872.86|417
1735838850000|2025-01-02 17:27:30|5873.86|5873.36|5873.86|5873.36|5874.61|5874.11|5873.61|5873.11|437
1735838860000|2025-01-02 17:27:40|5873.61|5873.11|5868.11|5867.61|5873.61|5873.11|5866.36|5865.86|2707
1735838870000|2025-01-02 17:27:50|5868.48|5867.98|5867.11|5866.61|5869.61|5869.11|5867.11|5866.61|1099
1735838880000|2025-01-02 17:28:00|5867.61|5867.11|5866.36|5865.86|5868.11|5867.61|5865.36|5864.86|1549
1735838890000|2025-01-02 17:28:10|5865.86|5865.36|5866.86|5866.36|5867.61|5867.11|5865.36|5864.86|1341
1735838900000|2025-01-02 17:28:20|5867.11|5866.61|5867.61|5867.11|5867.61|5867.11|5866.11|5865.61|934
1735838910000|2025-01-02 17:28:30|5867.73|5867.23|5869.36|5868.86|5869.48|5868.98|5866.36|5865.86|1438
1735838920000|2025-01-02 17:28:40|5869.11|5868.61|5868.36|5867.86|5869.36|5868.86|5867.61|5867.11|922
1735838930000|2025-01-02 17:28:50|5868.61|5868.11|5867.11|5866.61|5869.36|5868.86|5866.86|5866.36|783
1735838940000|2025-01-02 17:29:00|5866.61|5866.11|5864.98|5864.48|5866.86|5866.36|5864.61|5864.11|1030
1735838950000|2025-01-02 17:29:10|5864.61|5864.11|5859.86|5859.36|5864.61|5864.11|5859.61|5859.11|3501
1735838960000|2025-01-02 17:29:20|5859.61|5859.11|5861.11|5860.61|5861.36|5860.86|5859.61|5859.11|1316
1735838970000|2025-01-02 17:29:30|5861.36|5860.86|5862.36|5861.86|5862.36|5861.86|5860.86|5860.36|1374
1735838980000|2025-01-02 17:29:40|5862.11|5861.61|5861.86|5861.36|5862.11|5861.61|5861.11|5860.61|908
1735838990000|2025-01-02 17:29:50|5861.36|5860.86|5861.61|5861.11|5861.98|5861.48|5861.36|5860.86|580
1735839000000|2025-01-02 17:30:00|5861.36|5860.86|5857.11|5856.61|5861.36|5860.86|5855.36|5854.86|3041
1735839010000|2025-01-02 17:30:10|5857.23|5856.73|5858.11|5857.61|5859.61|5859.11|5857.23|5856.73|1225
1735839020000|2025-01-02 17:30:20|5857.86|5857.36|5860.36|5859.86|5860.36|5859.86|5857.86|5857.36|1222
1735839030000|2025-01-02 17:30:30|5860.11|5859.61|5858.61|5858.11|5860.11|5859.61|5857.36|5856.86|1086
1735839040000|2025-01-02 17:30:40|5858.36|5857.86|5859.61|5859.11|5859.86|5859.36|5857.86|5857.36|561
1735839050000|2025-01-02 17:30:50|5858.11|5857.61|5856.86|5856.36|5858.86|5858.36|5855.86|5855.36|1699
1735839060000|2025-01-02 17:31:00|5857.36|5856.86|5853.11|5852.61|5857.61|5857.11|5852.61|5852.11|2410
1735839070000|2025-01-02 17:31:10|5852.61|5852.11|5854.11|5853.61|5854.11|5853.61|5851.61|5851.11|1732
1735839080000|2025-01-02 17:31:20|5854.36|5853.86|5856.36|5855.86|5857.36|5856.86|5854.36|5853.86|1472
1735839090000|2025-01-02 17:31:30|5855.86|5855.36|5857.36|5856.86|5858.11|5857.61|5855.86|5855.36|1216
1735839100000|2025-01-02 17:31:40|5856.61|5856.11|5856.61|5856.11|5856.61|5856.11|5854.48|5853.98|1634
1735839110000|2025-01-02 17:31:50|5856.86|5856.36|5858.11|5857.61|5859.61|5859.11|5856.61|5856.11|1350
1735839120000|2025-01-02 17:32:00|5858.36|5857.86|5858.11|5857.61|5858.36|5857.86|5856.61|5856.11|1606
1735839130000|2025-01-02 17:32:10|5858.36|5857.86|5859.86|5859.36|5859.98|5859.48|5858.36|5857.86|1652
1735839140000|2025-01-02 17:32:20|5859.61|5859.11|5858.11|5857.61|5859.86|5859.36|5858.11|5857.61|1327
1735839150000|2025-01-02 17:32:30|5857.86|5857.36|5858.11|5857.61|5858.61|5858.11|5857.36|5856.86|820
1735839160000|2025-01-02 17:32:40|5858.36|5857.86|5858.11|5857.61|5858.86|5858.36|5857.86|5857.36|784
1735839170000|2025-01-02 17:32:50|5857.86|5857.36|5855.11|5854.61|5857.86|5857.36|5854.86|5854.36|1246
1735839180000|2025-01-02 17:33:00|5854.61|5854.11|5855.86|5855.36|5855.86|5855.36|5853.73|5853.23|1159
1735839190000|2025-01-02 17:33:10|5855.36|5854.86|5855.11|5854.61|5855.36|5854.86|5854.11|5853.61|619
1735839200000|2025-01-02 17:33:20|5855.36|5854.86|5855.11|5854.61|5856.11|5855.61|5854.61|5854.11|677
1735839210000|2025-01-02 17:33:30|5854.86|5854.36|5852.61|5852.11|5855.36|5854.86|5852.36|5851.86|913
1735839220000|2025-01-02 17:33:40|5852.36|5851.86|5851.86|5851.36|5852.36|5851.86|5850.61|5850.11|1206
1735839230000|2025-01-02 17:33:50|5851.61|5851.11|5853.61|5853.11|5853.61|5853.11|5851.61|5851.11|1589
1735839240000|2025-01-02 17:34:00|5852.86|5852.36|5852.36|5851.86|5853.11|5852.61|5851.36|5850.86|760
1735839250000|2025-01-02 17:34:10|5852.11|5851.61|5852.86|5852.36|5853.11|5852.61|5850.61|5850.11|816
1735839260000|2025-01-02 17:34:20|5852.11|5851.61|5853.11|5852.61|5853.11|5852.61|5851.61|5851.11|715
1735839270000|2025-01-02 17:34:30|5853.23|5852.73|5852.86|5852.36|5854.11|5853.61|5852.86|5852.36|840
1735839280000|2025-01-02 17:34:40|5852.61|5852.11|5852.98|5852.48|5853.11|5852.61|5852.11|5851.61|524
1735839290000|2025-01-02 17:34:50|5852.86|5852.36|5853.61|5853.11|5853.61|5853.11|5852.61|5852.11|509
1735839300000|2025-01-02 17:35:00|5853.36|5852.86|5853.86|5853.36|5854.36|5853.86|5852.86|5852.36|1641
1735839310000|2025-01-02 17:35:10|5853.36|5852.86|5853.61|5853.11|5853.61|5853.11|5852.48|5851.98|800
1735839320000|2025-01-02 17:35:20|5853.36|5852.86|5853.36|5852.86|5853.61|5853.11|5852.86|5852.36|589
1735839330000|2025-01-02 17:35:30|5853.11|5852.61|5852.11|5851.61|5853.36|5852.86|5851.36|5850.86|905
1735839340000|2025-01-02 17:35:40|5851.86|5851.36|5852.36|5851.86|5852.61|5852.11|5851.61|5851.11|591
1735839350000|2025-01-02 17:35:50|5852.61|5852.11|5852.23|5851.73|5853.11|5852.61|5852.11|5851.61|564
1735839360000|2025-01-02 17:36:00|5852.11|5851.61|5850.61|5850.11|5852.11|5851.61|5848.86|5848.36|1456
1735839370000|2025-01-02 17:36:10|5850.86|5850.36|5852.36|5851.86|5852.61|5852.11|5849.86|5849.36|599
1735839380000|2025-01-02 17:36:20|5852.11|5851.61|5851.36|5850.86|5852.11|5851.61|5850.61|5850.11|447
1735839390000|2025-01-02 17:36:30|5851.61|5851.11|5849.36|5848.86|5852.11|5851.61|5849.36|5848.86|610
1735839400000|2025-01-02 17:36:40|5849.11|5848.61|5851.61|5851.11|5851.86|5851.36|5849.11|5848.61|657
1735839410000|2025-01-02 17:36:50|5851.11|5850.61|5850.61|5850.11|5851.61|5851.11|5849.61|5849.11|514
1735839420000|2025-01-02 17:37:00|5850.86|5850.36|5849.36|5848.86|5850.86|5850.36|5849.36|5848.86|615
1735839430000|2025-01-02 17:37:10|5849.11|5848.61|5845.36|5844.86|5849.11|5848.61|5844.11|5843.61|3178
1735839440000|2025-01-02 17:37:20|5844.86|5844.36|5843.86|5843.36|5845.61|5845.11|5842.98|5842.48|1547
1735839450000|2025-01-02 17:37:30|5844.11|5843.61|5843.86|5843.36|5845.11|5844.61|5843.61|5843.11|958
1735839460000|2025-01-02 17:37:40|5843.73|5843.23|5842.73|5842.23|5843.86|5843.36|5842.11|5841.61|1208
1735839470000|2025-01-02 17:37:50|5842.61|5842.11|5842.61|5842.11|5843.36|5842.86|5841.61|5841.11|1050
1735839480000|2025-01-02 17:38:00|5843.36|5842.86|5841.36|5840.86|5843.61|5843.11|5841.36|5840.86|1152
1735839490000|2025-01-02 17:38:10|5841.86|5841.36|5839.86|5839.36|5842.86|5842.36|5839.86|5839.36|1372
1735839500000|2025-01-02 17:38:20|5839.11|5838.61|5838.11|5837.61|5840.61|5840.11|5837.61|5837.11|1682
1735839510000|2025-01-02 17:38:30|5837.86|5837.36|5839.36|5838.86|5840.61|5840.11|5837.86|5837.36|1274
1735839520000|2025-01-02 17:38:40|5839.11|5838.61|5838.36|5837.86|5839.36|5838.86|5838.11|5837.61|743
1735839530000|2025-01-02 17:38:50|5838.11|5837.61|5841.61|5841.11|5841.61|5841.11|5837.61|5837.11|1085
1735839540000|2025-01-02 17:39:00|5841.86|5841.36|5841.36|5840.86|5842.61|5842.11|5841.11|5840.61|1470
1735839550000|2025-01-02 17:39:10|5841.48|5840.98|5839.36|5838.86|5841.86|5841.36|5839.11|5838.61|1032
1735839560000|2025-01-02 17:39:20|5839.61|5839.11|5839.86|5839.36|5840.11|5839.61|5839.11|5838.61|721
1735839570000|2025-01-02 17:39:30|5840.36|5839.86|5840.11|5839.61|5841.36|5840.86|5840.11|5839.61|740
1735839580000|2025-01-02 17:39:40|5840.61|5840.11|5840.11|5839.61|5841.11|5840.61|5839.86|5839.36|467
1735839590000|2025-01-02 17:39:50|5839.86|5839.36|5839.36|5838.86|5840.11|5839.61|5838.36|5837.86|741
1735839600000|2025-01-02 17:40:00|5839.11|5838.61|5838.86|5838.36|5839.98|5839.48|5837.36|5836.86|1369
1735839610000|2025-01-02 17:40:10|5838.73|5838.23|5838.36|5837.86|5839.86|5839.36|5837.61|5837.11|870
1735839620000|2025-01-02 17:40:20|5838.11|5837.61|5836.11|5835.61|5838.86|5838.36|5836.11|5835.61|1102
1735839630000|2025-01-02 17:40:30|5836.36|5835.86|5836.11|5835.61|5836.86|5836.36|5835.11|5834.61|1788
1735839640000|2025-01-02 17:40:40|5836.36|5835.86|5838.86|5838.36|5838.86|5838.36|5836.11|5835.61|869
1735839650000|2025-01-02 17:40:50|5838.61|5838.11|5837.48|5836.98|5839.11|5838.61|5836.61|5836.11|865
1735839660000|2025-01-02 17:41:00|5837.98|5837.48|5839.11|5838.61|5839.36|5838.86|5836.86|5836.36|1343
1735839670000|2025-01-02 17:41:10|5838.86|5838.36|5838.11|5837.61|5839.36|5838.86|5836.86|5836.36|959
1735839680000|2025-01-02 17:41:20|5838.36|5837.86|5841.61|5841.11|5841.61|5841.11|5838.11|5837.61|822
1735839690000|2025-01-02 17:41:30|5841.36|5840.86|5841.11|5840.61|5841.86|5841.36|5840.61|5840.11|899
1735839700000|2025-01-02 17:41:40|5841.61|5841.11|5842.86|5842.36|5843.86|5843.36|5841.61|5841.11|1149
1735839710000|2025-01-02 17:41:50|5843.11|5842.61|5838.86|5838.36|5843.11|5842.61|5838.11|5837.61|1249
1735839720000|2025-01-02 17:42:00|5838.98|5838.48|5836.61|5836.11|5838.98|5838.48|5834.86|5834.36|1764
1735839730000|2025-01-02 17:42:10|5837.11|5836.61|5835.11|5834.61|5837.36|5836.86|5834.86|5834.36|1242
1735839740000|2025-01-02 17:42:20|5835.36|5834.86|5832.61|5832.11|5835.86|5835.36|5832.61|5832.11|3756
1735839750000|2025-01-02 17:42:30|5833.36|5832.86|5830.86|5830.36|5834.11|5833.61|5830.61|5830.11|2909
1735839760000|2025-01-02 17:42:40|5830.61|5830.11|5832.86|5832.36|5833.11|5832.61|5830.61|5830.11|1192
1735839770000|2025-01-02 17:42:50|5832.73|5832.23|5833.61|5833.11|5833.61|5833.11|5832.61|5832.11|1050
1735839780000|2025-01-02 17:43:00|5833.36|5832.86|5833.86|5833.36|5834.86|5834.36|5833.11|5832.61|1070
1735839790000|2025-01-02 17:43:10|5834.36|5833.86|5834.86|5834.36|5834.86|5834.36|5833.86|5833.36|911
1735839800000|2025-01-02 17:43:20|5834.61|5834.11|5836.36|5835.86|5836.36|5835.86|5834.36|5833.86|795
1735839810000|2025-01-02 17:43:30|5836.98|5836.48|5837.36|5836.86|5838.11|5837.61|5836.86|5836.36|1148
1735839820000|2025-01-02 17:43:40|5837.86|5837.36|5839.36|5838.86|5839.86|5839.36|5837.86|5837.36|843
1735839830000|2025-01-02 17:43:50|5839.11|5838.61|5838.86|5838.36|5839.36|5838.86|5838.36|5837.86|551
1735839840000|2025-01-02 17:44:00|5839.11|5838.61|5838.86|5838.36|5839.61|5839.11|5838.11|5837.61|1309
1735839850000|2025-01-02 17:44:10|5839.11|5838.61|5839.86|5839.36|5840.61|5840.11|5839.11|5838.61|1112
1735839860000|2025-01-02 17:44:20|5839.61|5839.11|5836.86|5836.36|5839.61|5839.11|5836.61|5836.11|1317
1735839870000|2025-01-02 17:44:30|5836.36|5835.86|5838.61|5838.11|5839.11|5838.61|5836.23|5835.73|485
1735839880000|2025-01-02 17:44:40|5838.73|5838.23|5837.98|5837.48|5839.11|5838.61|5837.61|5837.11|390
1735839890000|2025-01-02 17:44:50|5837.61|5837.11|5837.86|5837.36|5837.86|5837.36|5836.36|5835.86|708
1735839900000|2025-01-02 17:45:00|5838.11|5837.61|5835.86|5835.36|5838.61|5838.11|5835.86|5835.36|873
1735839910000|2025-01-02 17:45:10|5835.36|5834.86|5836.36|5835.86|5836.86|5836.36|5835.36|5834.86|860
1735839920000|2025-01-02 17:45:20|5836.11|5835.61|5835.36|5834.86|5837.11|5836.61|5835.36|5834.86|594
1735839930000|2025-01-02 17:45:30|5835.11|5834.61|5837.86|5837.36|5837.86|5837.36|5834.11|5833.61|1218
1735839940000|2025-01-02 17:45:40|5837.36|5836.86|5836.11|5835.61|5838.61|5838.11|5836.11|5835.61|887
1735839950000|2025-01-02 17:45:50|5836.36|5835.86|5837.86|5837.36|5837.86|5837.36|5836.11|5835.61|385
1735839960000|2025-01-02 17:46:00|5837.36|5836.86|5835.36|5834.86|5837.61|5837.11|5834.61|5834.11|589
1735839970000|2025-01-02 17:46:10|5835.11|5834.61|5838.11|5837.61|5839.11|5838.61|5834.86|5834.36|1050
1735839980000|2025-01-02 17:46:20|5837.98|5837.48|5836.11|5835.61|5838.61|5838.11|5835.11|5834.61|909
1735839990000|2025-01-02 17:46:30|5836.61|5836.11|5839.11|5838.61|5839.11|5838.61|5836.36|5835.86|497
1735840000000|2025-01-02 17:46:40|5838.86|5838.36|5840.23|5839.73|5840.23|5839.73|5837.61|5837.11|542
1735840010000|2025-01-02 17:46:50|5840.36|5839.86|5836.86|5836.36|5840.36|5839.86|5836.86|5836.36|935
1735840020000|2025-01-02 17:47:00|5835.86|5835.36|5835.36|5834.86|5836.36|5835.86|5835.11|5834.61|716
1735840030000|2025-01-02 17:47:10|5834.73|5834.23|5834.11|5833.61|5834.86|5834.36|5833.36|5832.86|1064
1735840040000|2025-01-02 17:47:20|5833.86|5833.36|5834.86|5834.36|5835.61|5835.11|5833.61|5833.11|619
1735840050000|2025-01-02 17:47:30|5834.73|5834.23|5834.86|5834.36|5835.86|5835.36|5834.11|5833.61|536
1735840060000|2025-01-02 17:47:40|5834.73|5834.23|5836.11|5835.61|5836.23|5835.73|5833.98|5833.48|429
1735840070000|2025-01-02 17:47:50|5836.61|5836.11|5836.11|5835.61|5837.36|5836.86|5835.86|5835.36|566
1735840080000|2025-01-02 17:48:00|5835.61|5835.11|5833.11|5832.61|5835.86|5835.36|5833.11|5832.61|876
1735840090000|2025-01-02 17:48:10|5832.86|5832.36|5831.36|5830.86|5832.86|5832.36|5831.11|5830.61|783
1735840100000|2025-01-02 17:48:20|5830.86|5830.36|5833.61|5833.11|5833.86|5833.36|5830.86|5830.36|453
1735840110000|2025-01-02 17:48:30|5833.86|5833.36|5833.86|5833.36|5834.11|5833.61|5833.36|5832.86|337
1735840120000|2025-01-02 17:48:40|5833.73|5833.23|5833.23|5832.73|5834.86|5834.36|5833.11|5832.61|410
1735840130000|2025-01-02 17:48:50|5833.11|5832.61|5833.11|5832.61|5834.11|5833.61|5832.61|5832.11|341
1735840140000|2025-01-02 17:49:00|5832.86|5832.36|5834.11|5833.61|5834.86|5834.36|5832.61|5832.11|573
1735840150000|2025-01-02 17:49:10|5833.86|5833.36|5830.98|5830.48|5834.36|5833.86|5830.98|5830.48|500
1735840160000|2025-01-02 17:49:20|5831.11|5830.61|5831.86|5831.36|5832.86|5832.36|5831.11|5830.61|348
1735840170000|2025-01-02 17:49:30|5832.11|5831.61|5832.11|5831.61|5832.36|5831.86|5831.11|5830.61|561
1735840180000|2025-01-02 17:49:40|5831.86|5831.36|5831.36|5830.86|5832.61|5832.11|5831.36|5830.86|377
1735840190000|2025-01-02 17:49:50|5831.61|5831.11|5828.86|5828.36|5831.86|5831.36|5828.86|5828.36|1063
1735840200000|2025-01-02 17:50:00|5828.11|5827.61|5827.61|5827.11|5829.11|5828.61|5825.36|5824.86|2479
1735840210000|2025-01-02 17:50:10|5827.86|5827.36|5827.73|5827.23|5828.36|5827.86|5827.11|5826.61|1195
1735840220000|2025-01-02 17:50:20|5827.61|5827.11|5828.36|5827.86|5830.61|5830.11|5826.86|5826.36|1268
1735840230000|2025-01-02 17:50:30|5828.11|5827.61|5830.11|5829.61|5830.86|5830.36|5827.61|5827.11|999
1735840240000|2025-01-02 17:50:40|5829.86|5829.36|5833.36|5832.86|5833.48|5832.98|5829.86|5829.36|863
1735840250000|2025-01-02 17:50:50|5833.61|5833.11|5834.61|5834.11|5835.61|5835.11|5832.86|5832.36|1406
1735840260000|2025-01-02 17:51:00|5834.86|5834.36|5833.61|5833.11|5835.36|5834.86|5833.36|5832.86|1016
1735840270000|2025-01-02 17:51:10|5833.36|5832.86|5834.86|5834.36|5835.36|5834.86|5833.11|5832.61|825
1735840280000|2025-01-02 17:51:20|5835.11|5834.61|5834.11|5833.61|5835.61|5835.11|5833.61|5833.11|935
1735840290000|2025-01-02 17:51:30|5833.86|5833.36|5837.36|5836.86|5837.36|5836.86|5833.86|5833.36|913
1735840300000|2025-01-02 17:51:40|5837.11|5836.61|5835.36|5834.86|5837.86|5837.36|5834.98|5834.48|949
1735840310000|2025-01-02 17:51:50|5835.11|5834.61|5839.61|5839.11|5839.61|5839.11|5835.11|5834.61|1165
1735840320000|2025-01-02 17:52:00|5840.11|5839.61|5841.11|5840.61|5841.36|5840.86|5839.86|5839.36|1365
1735840330000|2025-01-02 17:52:10|5840.86|5840.36|5840.86|5840.36|5841.36|5840.86|5839.11|5838.61|1010
1735840340000|2025-01-02 17:52:20|5840.98|5840.48|5841.61|5841.11|5842.61|5842.11|5840.11|5839.61|834
1735840350000|2025-01-02 17:52:30|5841.86|5841.36|5843.11|5842.61|5843.61|5843.11|5841.86|5841.36|888
1735840360000|2025-01-02 17:52:40|5842.86|5842.36|5842.36|5841.86|5843.11|5842.61|5841.73|5841.23|622
1735840370000|2025-01-02 17:52:50|5841.98|5841.48|5839.61|5839.11|5841.98|5841.48|5839.61|5839.11|855
1735840380000|2025-01-02 17:53:00|5839.36|5838.86|5839.86|5839.36|5840.61|5840.11|5838.86|5838.36|1170
1735840390000|2025-01-02 17:53:10|5839.73|5839.23|5840.36|5839.86|5841.11|5840.61|5839.11|5838.61|577
1735840400000|2025-01-02 17:53:20|5840.11|5839.61|5840.36|5839.86|5840.61|5840.11|5839.36|5838.86|526
1735840410000|2025-01-02 17:53:30|5840.61|5840.11|5840.36|5839.86|5841.61|5841.11|5839.86|5839.36|579
1735840420000|2025-01-02 17:53:40|5840.11|5839.61|5840.11|5839.61|5840.36|5839.86|5838.86|5838.36|421
1735840430000|2025-01-02 17:53:50|5839.86|5839.36|5842.23|5841.73|5842.23|5841.73|5839.86|5839.36|544
1735840440000|2025-01-02 17:54:00|5842.36|5841.86|5841.86|5841.36|5843.36|5842.86|5841.36|5840.86|874
1735840450000|2025-01-02 17:54:10|5841.73|5841.23|5841.86|5841.36|5842.23|5841.73|5841.11|5840.61|375
1735840460000|2025-01-02 17:54:20|5842.36|5841.86|5842.36|5841.86|5843.11|5842.61|5841.36|5840.86|668
1735840470000|2025-01-02 17:54:30|5842.23|5841.73|5841.11|5840.61|5842.36|5841.86|5840.86|5840.36|468
1735840480000|2025-01-02 17:54:40|5841.36|5840.86|5839.36|5838.86|5841.36|5840.86|5839.36|5838.86|599
1735840490000|2025-01-02 17:54:50|5838.86|5838.36|5837.86|5837.36|5838.98|5838.48|5837.11|5836.61|870
1735840500000|2025-01-02 17:55:00|5837.61|5837.11|5841.11|5840.61|5841.36|5840.86|5837.61|5837.11|891
1735840510000|2025-01-02 17:55:10|5841.36|5840.86|5840.86|5840.36|5842.36|5841.86|5840.36|5839.86|804
1735840520000|2025-01-02 17:55:20|5840.61|5840.11|5837.86|5837.36|5840.61|5840.11|5837.48|5836.98|817
1735840530000|2025-01-02 17:55:30|5837.61|5837.11|5839.61|5839.11|5839.61|5839.11|5837.36|5836.86|623
1735840540000|2025-01-02 17:55:40|5839.36|5838.86|5838.86|5838.36|5840.11|5839.61|5838.61|5838.11|453
1735840550000|2025-01-02 17:55:50|5838.36|5837.86|5838.36|5837.86|5839.61|5839.11|5838.11|5837.61|563
1735840560000|2025-01-02 17:56:00|5838.48|5837.98|5839.36|5838.86|5839.61|5839.11|5838.11|5837.61|498
1735840570000|2025-01-02 17:56:10|5839.23|5838.73|5839.11|5838.61|5840.11|5839.61|5838.98|5838.48|358
1735840580000|2025-01-02 17:56:20|5838.86|5838.36|5839.36|5838.86|5839.86|5839.36|5838.11|5837.61|445
1735840590000|2025-01-02 17:56:30|5839.61|5839.11|5841.86|5841.36|5841.86|5841.36|5839.36|5838.86|633
1735840600000|2025-01-02 17:56:40|5841.98|5841.48|5843.11|5842.61|5843.61|5843.11|5841.36|5840.86|503
1735840610000|2025-01-02 17:56:50|5842.86|5842.36|5844.86|5844.36|5844.86|5844.36|5842.86|5842.36|816
1735840620000|2025-01-02 17:57:00|5845.11|5844.61|5843.61|5843.11|5846.11|5845.61|5843.11|5842.61|988
1735840630000|2025-01-02 17:57:10|5843.73|5843.23|5843.61|5843.11|5845.11|5844.61|5843.61|5843.11|552
1735840640000|2025-01-02 17:57:20|5843.36|5842.86|5843.61|5843.11|5843.86|5843.36|5841.86|5841.36|451
1735840650000|2025-01-02 17:57:30|5843.73|5843.23|5842.36|5841.86|5843.73|5843.23|5841.86|5841.36|472
1735840660000|2025-01-02 17:57:40|5841.86|5841.36|5842.11|5841.61|5843.11|5842.61|5841.61|5841.11|440
1735840670000|2025-01-02 17:57:50|5842.36|5841.86|5842.36|5841.86|5843.86|5843.36|5842.11|5841.61|410
1735840680000|2025-01-02 17:58:00|5842.11|5841.61|5843.86|5843.36|5843.86|5843.36|5841.86|5841.36|667
1735840690000|2025-01-02 17:58:10|5843.61|5843.11|5844.61|5844.11|5844.61|5844.11|5842.86|5842.36|446
1735840700000|2025-01-02 17:58:20|5844.36|5843.86|5844.11|5843.61|5845.36|5844.86|5843.98|5843.48|425
1735840710000|2025-01-02 17:58:30|5844.36|5843.86|5844.36|5843.86|5845.11|5844.61|5843.86|5843.36|483
1735840720000|2025-01-02 17:58:40|5844.23|5843.73|5844.36|5843.86|5844.86|5844.36|5843.23|5842.73|459
1735840730000|2025-01-02 17:58:50|5844.11|5843.61|5844.86|5844.36|5845.73|5845.23|5844.11|5843.61|346
1735840740000|2025-01-02 17:59:00|5845.61|5845.11|5845.61|5845.11|5846.86|5846.36|5844.11|5843.61|1439
1735840750000|2025-01-02 17:59:10|5846.11|5845.61|5846.23|5845.73|5847.36|5846.86|5845.61|5845.11|766
1735840760000|2025-01-02 17:59:20|5846.36|5845.86|5846.86|5846.36|5847.86|5847.36|5846.36|5845.86|1157
1735840770000|2025-01-02 17:59:30|5847.11|5846.61|5843.11|5842.61|5847.11|5846.61|5843.11|5842.61|1114
1735840780000|2025-01-02 17:59:40|5843.86|5843.36|5844.86|5844.36|5844.86|5844.36|5843.11|5842.61|568
1735840790000|2025-01-02 17:59:50|5845.11|5844.61|5844.48|5843.98|5845.73|5845.23|5844.36|5843.86|511
1735840800000|2025-01-02 18:00:00|5844.86|5844.36|5843.61|5843.11|5844.86|5844.36|5842.86|5842.36|1029
1735840810000|2025-01-02 18:00:10|5843.36|5842.86|5843.36|5842.86|5844.11|5843.61|5842.86|5842.36|503
1735840820000|2025-01-02 18:00:20|5843.61|5843.11|5840.36|5839.86|5843.61|5843.11|5840.36|5839.86|632
1735840830000|2025-01-02 18:00:30|5840.11|5839.61|5839.86|5839.36|5841.11|5840.61|5839.11|5838.61|755
1735840840000|2025-01-02 18:00:40|5839.61|5839.11|5839.61|5839.11|5840.61|5840.11|5839.36|5838.86|609
1735840850000|2025-01-02 18:00:50|5839.36|5838.86|5839.11|5838.61|5840.36|5839.86|5838.11|5837.61|609
1735840860000|2025-01-02 18:01:00|5839.36|5838.86|5834.61|5834.11|5839.36|5838.86|5834.36|5833.86|1496
1735840870000|2025-01-02 18:01:10|5834.86|5834.36|5837.86|5837.36|5837.86|5837.36|5834.61|5834.11|716
1735840880000|2025-01-02 18:01:20|5838.11|5837.61|5837.11|5836.61|5839.61|5839.11|5837.11|5836.61|851
1735840890000|2025-01-02 18:01:30|5836.98|5836.48|5838.98|5838.48|5838.98|5838.48|5836.73|5836.23|260
1735840900000|2025-01-02 18:01:40|5839.11|5838.61|5836.86|5836.36|5839.11|5838.61|5836.61|5836.11|342
1735840910000|2025-01-02 18:01:50|5836.61|5836.11|5835.36|5834.86|5837.36|5836.86|5835.11|5834.61|376
1735840920000|2025-01-02 18:02:00|5835.86|5835.36|5835.11|5834.61|5836.86|5836.36|5834.11|5833.61|2511
1735840930000|2025-01-02 18:02:10|5835.36|5834.86|5839.36|5838.86|5839.36|5838.86|5834.36|5833.86|793
1735840940000|2025-01-02 18:02:20|5839.11|5838.61|5836.61|5836.11|5839.11|5838.61|5836.61|5836.11|456
1735840950000|2025-01-02 18:02:30|5836.36|5835.86|5835.11|5834.61|5836.36|5835.86|5833.61|5833.11|686
1735840960000|2025-01-02 18:02:40|5834.86|5834.36|5834.36|5833.86|5835.36|5834.86|5833.11|5832.61|652
1735840970000|2025-01-02 18:02:50|5834.11|5833.61|5834.36|5833.86|5834.61|5834.11|5833.23|5832.73|552
1735840980000|2025-01-02 18:03:00|5834.23|5833.73|5834.86|5834.36|5836.36|5835.86|5834.11|5833.61|622
1735840990000|2025-01-02 18:03:10|5835.11|5834.61|5835.36|5834.86|5835.36|5834.86|5833.86|5833.36|436
1735841000000|2025-01-02 18:03:20|5835.11|5834.61|5836.11|5835.61|5836.36|5835.86|5834.86|5834.36|364
1735841010000|2025-01-02 18:03:30|5835.86|5835.36|5832.61|5832.11|5836.11|5835.61|5832.61|5832.11|575
1735841020000|2025-01-02 18:03:40|5832.86|5832.36|5833.36|5832.86|5833.86|5833.36|5832.36|5831.86|566
1735841030000|2025-01-02 18:03:50|5833.61|5833.11|5833.11|5832.61|5833.86|5833.36|5832.86|5832.36|320
1735841040000|2025-01-02 18:04:00|5832.86|5832.36|5829.86|5829.36|5833.11|5832.61|5829.11|5828.61|945
1735841050000|2025-01-02 18:04:10|5829.36|5828.86|5830.11|5829.61|5830.86|5830.36|5828.36|5827.86|669
1735841060000|2025-01-02 18:04:20|5830.36|5829.86|5830.86|5830.36|5830.86|5830.36|5829.86|5829.36|389
1735841070000|2025-01-02 18:04:30|5831.11|5830.61|5831.61|5831.11|5832.86|5832.36|5830.48|5829.98|542
1735841080000|2025-01-02 18:04:40|5831.86|5831.36|5832.48|5831.98|5832.86|5832.36|5831.61|5831.11|354
1735841090000|2025-01-02 18:04:50|5832.36|5831.86|5830.61|5830.11|5832.86|5832.36|5829.61|5829.11|445
1735841100000|2025-01-02 18:05:00|5831.11|5830.61|5830.36|5829.86|5832.11|5831.61|5830.11|5829.61|582
1735841110000|2025-01-02 18:05:10|5830.61|5830.11|5831.61|5831.11|5832.36|5831.86|5830.36|5829.86|367
1735841120000|2025-01-02 18:05:20|5831.48|5830.98|5830.86|5830.36|5831.48|5830.98|5830.36|5829.86|520
1735841130000|2025-01-02 18:05:30|5830.98|5830.48|5832.61|5832.11|5833.11|5832.61|5830.86|5830.36|515
1735841140000|2025-01-02 18:05:40|5832.86|5832.36|5833.11|5832.61|5834.61|5834.11|5832.61|5832.11|655
1735841150000|2025-01-02 18:05:50|5832.86|5832.36|5834.11|5833.61|5835.36|5834.86|5832.61|5832.11|1083
1735841160000|2025-01-02 18:06:00|5833.86|5833.36|5835.36|5834.86|5835.86|5835.36|5833.61|5833.11|662
1735841170000|2025-01-02 18:06:10|5835.48|5834.98|5837.11|5836.61|5837.11|5836.61|5834.61|5834.11|696
1735841180000|2025-01-02 18:06:20|5836.61|5836.11|5836.73|5836.23|5837.11|5836.61|5835.86|5835.36|614
1735841190000|2025-01-02 18:06:30|5837.11|5836.61|5834.86|5834.36|5837.11|5836.61|5834.11|5833.61|492
1735841200000|2025-01-02 18:06:40|5835.11|5834.61|5836.86|5836.36|5837.36|5836.86|5834.86|5834.36|386
1735841210000|2025-01-02 18:06:50|5836.36|5835.86|5836.86|5836.36|5836.86|5836.36|5835.86|5835.36|419
1735841220000|2025-01-02 18:07:00|5837.11|5836.61|5838.11|5837.61|5838.11|5837.61|5836.36|5835.86|382
1735841230000|2025-01-02 18:07:10|5838.36|5837.86|5839.11|5838.61|5839.86|5839.36|5837.36|5836.86|612
1735841240000|2025-01-02 18:07:20|5839.36|5838.86|5839.11|5838.61|5839.36|5838.86|5837.86|5837.36|524
1735841250000|2025-01-02 18:07:30|5838.86|5838.36|5840.11|5839.61|5840.36|5839.86|5838.86|5838.36|563
1735841260000|2025-01-02 18:07:40|5840.36|5839.86|5841.11|5840.61|5841.11|5840.61|5840.36|5839.86|527
1735841270000|2025-01-02 18:07:50|5840.86|5840.36|5841.11|5840.61|5841.11|5840.61|5838.86|5838.36|449
1735841280000|2025-01-02 18:08:00|5840.86|5840.36|5841.23|5840.73|5841.23|5840.73|5840.61|5840.11|448
1735841290000|2025-01-02 18:08:10|5841.36|5840.86|5840.61|5840.11|5841.36|5840.86|5840.11|5839.61|439
1735841300000|2025-01-02 18:08:20|5840.86|5840.36|5840.48|5839.98|5841.36|5840.86|5840.36|5839.86|329
1735841310000|2025-01-02 18:08:30|5840.61|5840.11|5840.86|5840.36|5841.11|5840.61|5840.36|5839.86|308
1735841320000|2025-01-02 18:08:40|5841.11|5840.61|5840.11|5839.61|5841.36|5840.86|5840.11|5839.61|450
1735841330000|2025-01-02 18:08:50|5840.23|5839.73|5840.98|5840.48|5841.36|5840.86|5840.11|5839.61|347
1735841340000|2025-01-02 18:09:00|5840.86|5840.36|5842.36|5841.86|5843.36|5842.86|5840.61|5840.11|1490
1735841350000|2025-01-02 18:09:10|5842.11|5841.61|5844.36|5843.86|5844.36|5843.86|5842.11|5841.61|755
1735841360000|2025-01-02 18:09:20|5844.11|5843.61|5845.86|5845.36|5846.11|5845.61|5844.11|5843.61|626
1735841370000|2025-01-02 18:09:30|5846.11|5845.61|5845.86|5845.36|5846.61|5846.11|5845.86|5845.36|516
1735841380000|2025-01-02 18:09:40|5845.11|5844.61|5842.61|5842.11|5845.36|5844.86|5842.36|5841.86|824
1735841390000|2025-01-02 18:09:50|5842.36|5841.86|5842.36|5841.86|5842.61|5842.11|5841.86|5841.36|350
1735841400000|2025-01-02 18:10:00|5841.86|5841.36|5840.61|5840.11|5842.36|5841.86|5840.23|5839.73|859
1735841410000|2025-01-02 18:10:10|5840.86|5840.36|5838.61|5838.11|5840.86|5840.36|5838.36|5837.86|770
1735841420000|2025-01-02 18:10:20|5838.86|5838.36|5837.61|5837.11|5838.86|5838.36|5836.61|5836.11|1042
1735841430000|2025-01-02 18:10:30|5837.11|5836.61|5836.86|5836.36|5838.61|5838.11|5836.86|5836.36|546
1735841440000|2025-01-02 18:10:40|5836.61|5836.11|5836.11|5835.61|5837.11|5836.61|5835.86|5835.36|481
1735841450000|2025-01-02 18:10:50|5836.23|5835.73|5835.61|5835.11|5836.23|5835.73|5834.86|5834.36|789
1735841460000|2025-01-02 18:11:00|5835.36|5834.86|5836.36|5835.86|5836.98|5836.48|5834.61|5834.11|646
1735841470000|2025-01-02 18:11:10|5836.61|5836.11|5837.86|5837.36|5838.11|5837.61|5836.61|5836.11|380
1735841480000|2025-01-02 18:11:20|5837.61|5837.11|5838.23|5837.73|5838.36|5837.86|5835.86|5835.36|340
1735841490000|2025-01-02 18:11:30|5838.11|5837.61|5838.73|5838.23|5838.86|5838.36|5837.61|5837.11|534
1735841500000|2025-01-02 18:11:40|5838.86|5838.36|5837.23|5836.73|5839.36|5838.86|5837.23|5836.73|275
1735841510000|2025-01-02 18:11:50|5837.11|5836.61|5833.86|5833.36|5837.11|5836.61|5833.61|5833.11|479
1735841520000|2025-01-02 18:12:00|5834.11|5833.61|5833.23|5832.73|5834.11|5833.61|5832.36|5831.86|810
1735841530000|2025-01-02 18:12:10|5833.36|5832.86|5833.36|5832.86|5834.36|5833.86|5833.11|5832.61|371
1735841540000|2025-01-02 18:12:20|5832.61|5832.11|5832.11|5831.61|5832.73|5832.23|5830.86|5830.36|765
1735841550000|2025-01-02 18:12:30|5832.98|5832.48|5832.36|5831.86|5833.11|5832.61|5832.36|5831.86|541
1735841560000|2025-01-02 18:12:40|5832.48|5831.98|5833.36|5832.86|5833.36|5832.86|5831.36|5830.86|476
1735841570000|2025-01-02 18:12:50|5833.61|5833.11|5833.11|5832.61|5833.61|5833.11|5832.98|5832.48|256
1735841580000|2025-01-02 18:13:00|5832.98|5832.48|5832.61|5832.11|5833.36|5832.86|5832.11|5831.61|452
1735841590000|2025-01-02 18:13:10|5832.48|5831.98|5832.61|5832.11|5832.86|5832.36|5832.11|5831.61|225
1735841600000|2025-01-02 18:13:20|5832.73|5832.23|5832.61|5832.11|5833.61|5833.11|5832.36|5831.86|309
1735841610000|2025-01-02 18:13:30|5832.36|5831.86|5832.61|5832.11|5833.11|5832.61|5832.36|5831.86|197
1735841620000|2025-01-02 18:13:40|5832.73|5832.23|5832.11|5831.61|5833.11|5832.61|5831.36|5830.86|439
1735841630000|2025-01-02 18:13:50|5831.86|5831.36|5832.11|5831.61|5833.11|5832.61|5831.61|5831.11|334
1735841640000|2025-01-02 18:14:00|5832.36|5831.86|5831.36|5830.86|5832.86|5832.36|5831.11|5830.61|377
1735841650000|2025-01-02 18:14:10|5831.61|5831.11|5832.36|5831.86|5832.36|5831.86|5831.36|5830.86|210
1735841660000|2025-01-02 18:14:20|5832.61|5832.11|5832.86|5832.36|5833.61|5833.11|5832.36|5831.86|504
1735841670000|2025-01-02 18:14:30|5832.98|5832.48|5832.86|5832.36|5832.98|5832.48|5831.61|5831.11|273
1735841680000|2025-01-02 18:14:40|5832.61|5832.11|5832.48|5831.98|5832.86|5832.36|5832.36|5831.86|115
1735841690000|2025-01-02 18:14:50|5832.61|5832.11|5832.48|5831.98|5833.11|5832.61|5832.36|5831.86|289
1735841700000|2025-01-02 18:15:00|5832.86|5832.36|5832.36|5831.86|5833.61|5833.11|5831.86|5831.36|559
1735841710000|2025-01-02 18:15:10|5832.11|5831.61|5830.61|5830.11|5832.36|5831.86|5830.61|5830.11|738
1735841720000|2025-01-02 18:15:20|5830.11|5829.61|5828.36|5827.86|5830.11|5829.61|5828.11|5827.61|969
1735841730000|2025-01-02 18:15:30|5828.11|5827.61|5828.11|5827.61|5828.61|5828.11|5826.61|5826.11|866
1735841740000|2025-01-02 18:15:40|5828.61|5828.11|5829.61|5829.11|5831.11|5830.61|5828.36|5827.86|573
1735841750000|2025-01-02 18:15:50|5829.86|5829.36|5829.86|5829.36|5829.98|5829.48|5829.11|5828.61|491
1735841760000|2025-01-02 18:16:00|5829.61|5829.11|5828.61|5828.11|5829.86|5829.36|5828.61|5828.11|512
1735841770000|2025-01-02 18:16:10|5828.86|5828.36|5830.48|5829.98|5830.48|5829.98|5828.36|5827.86|637
1735841780000|2025-01-02 18:16:20|5830.61|5830.11|5831.36|5830.86|5831.61|5831.11|5830.36|5829.86|422
1735841790000|2025-01-02 18:16:30|5831.48|5830.98|5831.11|5830.61|5832.61|5832.11|5830.86|5830.36|478
1735841800000|2025-01-02 18:16:40|5830.61|5830.11|5831.73|5831.23|5831.73|5831.23|5829.61|5829.11|332
1735841810000|2025-01-02 18:16:50|5831.86|5831.36|5831.61|5831.11|5832.11|5831.61|5831.11|5830.61|206
1735841820000|2025-01-02 18:17:00|5831.36|5830.86|5832.11|5831.61|5833.86|5833.36|5831.36|5830.86|1119
1735841830000|2025-01-02 18:17:10|5832.36|5831.86|5830.61|5830.11|5832.36|5831.86|5830.36|5829.86|420
1735841840000|2025-01-02 18:17:20|5830.86|5830.36|5831.86|5831.36|5831.86|5831.36|5830.86|5830.36|560
1735841850000|2025-01-02 18:17:30|5831.73|5831.23|5831.36|5830.86|5832.61|5832.11|5831.11|5830.61|431
1735841860000|2025-01-02 18:17:40|5831.48|5830.98|5832.48|5831.98|5833.23|5832.73|5831.36|5830.86|545
1735841870000|2025-01-02 18:17:50|5832.36|5831.86|5829.86|5829.36|5832.86|5832.36|5829.61|5829.11|436
1735841880000|2025-01-02 18:18:00|5829.61|5829.11|5829.86|5829.36|5831.36|5830.86|5829.61|5829.11|751
1735841890000|2025-01-02 18:18:10|5829.61|5829.11|5831.86|5831.36|5831.86|5831.36|5829.61|5829.11|676
1735841900000|2025-01-02 18:18:20|5832.11|5831.61|5833.61|5833.11|5833.86|5833.36|5832.11|5831.61|469
1735841910000|2025-01-02 18:18:30|5833.11|5832.61|5833.36|5832.86|5834.36|5833.86|5832.11|5831.61|458
1735841920000|2025-01-02 18:18:40|5834.11|5833.61|5835.11|5834.61|5835.36|5834.86|5833.11|5832.61|319
1735841930000|2025-01-02 18:18:50|5834.86|5834.36|5835.23|5834.73|5835.23|5834.73|5834.11|5833.61|387
1735841940000|2025-01-02 18:19:00|5835.36|5834.86|5834.61|5834.11|5835.36|5834.86|5833.61|5833.11|413
1735841950000|2025-01-02 18:19:10|5834.48|5833.98|5833.86|5833.36|5834.48|5833.98|5833.61|5833.11|256
1735841960000|2025-01-02 18:19:20|5833.61|5833.11|5834.11|5833.61|5834.61|5834.11|5833.61|5833.11|205
1735841970000|2025-01-02 18:19:30|5834.23|5833.73|5834.61|5834.11|5834.61|5834.11|5833.61|5833.11|249
1735841980000|2025-01-02 18:19:40|5834.36|5833.86|5834.11|5833.61|5834.61|5834.11|5833.48|5832.98|288
1735841990000|2025-01-02 18:19:50|5834.36|5833.86|5834.11|5833.61|5835.36|5834.86|5833.86|5833.36|269
1735842000000|2025-01-02 18:20:00|5833.86|5833.36|5838.11|5837.61|5838.11|5837.61|5833.86|5833.36|572
1735842010000|2025-01-02 18:20:10|5837.86|5837.36|5838.61|5838.11|5839.73|5839.23|5837.86|5837.36|447
1735842020000|2025-01-02 18:20:20|5838.48|5837.98|5839.86|5839.36|5840.23|5839.73|5838.48|5837.98|526
1735842030000|2025-01-02 18:20:30|5840.11|5839.61|5840.36|5839.86|5840.86|5840.36|5839.61|5839.11|599
1735842040000|2025-01-02 18:20:40|5840.86|5840.36|5841.36|5840.86|5841.36|5840.86|5839.86|5839.36|503
1735842050000|2025-01-02 18:20:50|5841.23|5840.73|5838.86|5838.36|5841.61|5841.11|5838.11|5837.61|867
1735842060000|2025-01-02 18:21:00|5839.11|5838.61|5838.86|5838.36|5839.86|5839.36|5837.61|5837.11|578
1735842070000|2025-01-02 18:21:10|5838.61|5838.11|5836.61|5836.11|5838.86|5838.36|5836.61|5836.11|567
1735842080000|2025-01-02 18:21:20|5836.11|5835.61|5834.23|5833.73|5836.11|5835.61|5834.11|5833.61|566
1735842090000|2025-01-02 18:21:30|5833.86|5833.36|5834.36|5833.86|5834.36|5833.86|5831.61|5831.11|764
1735842100000|2025-01-02 18:21:40|5834.61|5834.11|5833.98|5833.48|5834.61|5834.11|5833.61|5833.11|429
1735842110000|2025-01-02 18:21:50|5834.11|5833.61|5833.61|5833.11|5834.11|5833.61|5833.11|5832.61|280
1735842120000|2025-01-02 18:22:00|5833.36|5832.86|5832.36|5831.86|5833.61|5833.11|5831.61|5831.11|459
1735842130000|2025-01-02 18:22:10|5831.86|5831.36|5834.36|5833.86|5834.61|5834.11|5831.86|5831.36|386
1735842140000|2025-01-02 18:22:20|5834.11|5833.61|5834.86|5834.36|5835.11|5834.61|5834.11|5833.61|309
1735842150000|2025-01-02 18:22:30|5835.11|5834.61|5836.86|5836.36|5836.86|5836.36|5834.86|5834.36|315
1735842160000|2025-01-02 18:22:40|5836.73|5836.23|5836.11|5835.61|5837.61|5837.11|5835.98|5835.48|354
1735842170000|2025-01-02 18:22:50|5835.86|5835.36|5836.11|5835.61|5836.11|5835.61|5835.36|5834.86|305
1735842180000|2025-01-02 18:23:00|5835.73|5835.23|5837.61|5837.11|5837.61|5837.11|5835.73|5835.23|254
1735842190000|2025-01-02 18:23:10|5837.86|5837.36|5838.36|5837.86|5838.61|5838.11|5837.11|5836.61|376
1735842200000|2025-01-02 18:23:20|5837.86|5837.36|5837.11|5836.61|5838.86|5838.36|5836.61|5836.11|257
1735842210000|2025-01-02 18:23:30|5837.36|5836.86|5835.86|5835.36|5838.23|5837.73|5835.61|5835.11|368
1735842220000|2025-01-02 18:23:40|5836.11|5835.61|5836.48|5835.98|5837.11|5836.61|5836.11|5835.61|218
1735842230000|2025-01-02 18:23:50|5836.61|5836.11|5836.36|5835.86|5837.11|5836.61|5836.11|5835.61|233
1735842240000|2025-01-02 18:24:00|5836.61|5836.11|5835.86|5835.36|5836.86|5836.36|5835.61|5835.11|497
1735842250000|2025-01-02 18:24:10|5836.11|5835.61|5835.36|5834.86|5836.36|5835.86|5835.11|5834.61|245
1735842260000|2025-01-02 18:24:20|5835.11|5834.61|5834.61|5834.11|5835.61|5835.11|5834.11|5833.61|408
1735842270000|2025-01-02 18:24:30|5834.73|5834.23|5834.61|5834.11|5834.73|5834.23|5833.86|5833.36|319
1735842280000|2025-01-02 18:24:40|5834.36|5833.86|5834.11|5833.61|5834.61|5834.11|5833.61|5833.11|277
1735842290000|2025-01-02 18:24:50|5833.61|5833.11|5834.11|5833.61|5834.36|5833.86|5833.11|5832.61|256
1735842300000|2025-01-02 18:25:00|5834.36|5833.86|5833.61|5833.11|5834.61|5834.11|5833.61|5833.11|416
1735842310000|2025-01-02 18:25:10|5833.36|5832.86|5834.36|5833.86|5835.11|5834.61|5833.36|5832.86|355
1735842320000|2025-01-02 18:25:20|5834.11|5833.61|5832.86|5832.36|5834.61|5834.11|5832.36|5831.86|440
1735842330000|2025-01-02 18:25:30|5832.61|5832.11|5831.86|5831.36|5832.61|5832.11|5831.61|5831.11|417
1735842340000|2025-01-02 18:25:40|5832.11|5831.61|5833.36|5832.86|5833.36|5832.86|5831.73|5831.23|251
1735842350000|2025-01-02 18:25:50|5833.48|5832.98|5833.86|5833.36|5834.36|5833.86|5833.36|5832.86|341
1735842360000|2025-01-02 18:26:00|5834.11|5833.61|5835.36|5834.86|5835.61|5835.11|5834.11|5833.61|491
1735842370000|2025-01-02 18:26:10|5835.11|5834.61|5831.86|5831.36|5835.11|5834.61|5831.86|5831.36|401
1735842380000|2025-01-02 18:26:20|5831.73|5831.23|5833.36|5832.86|5833.61|5833.11|5831.61|5831.11|199
1735842390000|2025-01-02 18:26:30|5833.61|5833.11|5833.36|5832.86|5834.36|5833.86|5833.36|5832.86|150
1735842400000|2025-01-02 18:26:40|5833.11|5832.61|5831.86|5831.36|5833.36|5832.86|5831.86|5831.36|130
1735842410000|2025-01-02 18:26:50|5831.61|5831.11|5831.61|5831.11|5832.11|5831.61|5830.86|5830.36|346
1735842420000|2025-01-02 18:27:00|5831.48|5830.98|5833.61|5833.11|5834.23|5833.73|5830.86|5830.36|314
1735842430000|2025-01-02 18:27:10|5833.36|5832.86|5833.36|5832.86|5834.11|5833.61|5832.86|5832.36|199
1735842440000|2025-01-02 18:27:20|5833.61|5833.11|5836.11|5835.61|5836.11|5835.61|5833.36|5832.86|343
1735842450000|2025-01-02 18:27:30|5835.61|5835.11|5836.73|5836.23|5836.73|5836.23|5835.61|5835.11|171
1735842460000|2025-01-02 18:27:40|5836.86|5836.36|5836.11|5835.61|5836.86|5836.36|5835.86|5835.36|255
1735842470000|2025-01-02 18:27:50|5835.86|5835.36|5836.11|5835.61|5836.61|5836.11|5835.36|5834.86|189
1735842480000|2025-01-02 18:28:00|5836.61|5836.11|5835.86|5835.36|5837.11|5836.61|5835.86|5835.36|333
1735842490000|2025-01-02 18:28:10|5836.36|5835.86|5836.61|5836.11|5836.61|5836.11|5835.36|5834.86|238
1735842500000|2025-01-02 18:28:20|5836.36|5835.86|5835.11|5834.61|5836.36|5835.86|5835.11|5834.61|318
1735842510000|2025-01-02 18:28:30|5834.61|5834.11|5834.61|5834.11|5834.86|5834.36|5834.11|5833.61|327
1735842520000|2025-01-02 18:28:40|5834.48|5833.98|5834.61|5834.11|5835.11|5834.61|5834.11|5833.61|304
1735842530000|2025-01-02 18:28:50|5834.73|5834.23|5834.48|5833.98|5835.11|5834.61|5834.11|5833.61|192
1735842540000|2025-01-02 18:29:00|5834.11|5833.61|5835.11|5834.61|5835.11|5834.61|5833.61|5833.11|305
1735842550000|2025-01-02 18:29:10|5834.86|5834.36|5837.36|5836.86|5837.36|5836.86|5834.86|5834.36|250
1735842560000|2025-01-02 18:29:20|5837.11|5836.61|5838.86|5838.36|5838.86|5838.36|5837.11|5836.61|299
1735842570000|2025-01-02 18:29:30|5838.98|5838.48|5839.11|5838.61|5839.23|5838.73|5838.11|5837.61|498
1735842580000|2025-01-02 18:29:40|5838.86|5838.36|5839.11|5838.61|5839.11|5838.61|5838.61|5838.11|223
1735842590000|2025-01-02 18:29:50|5838.98|5838.48|5839.11|5838.61|5839.36|5838.86|5838.61|5838.11|166
1735842600000|2025-01-02 18:30:00|5838.86|5838.36|5835.86|5835.36|5838.86|5838.36|5835.36|5834.86|556
1735842610000|2025-01-02 18:30:10|5835.61|5835.11|5834.11|5833.61|5836.11|5835.61|5834.11|5833.61|538
1735842620000|2025-01-02 18:30:20|5834.36|5833.86|5834.86|5834.36|5835.11|5834.61|5834.36|5833.86|272
1735842630000|2025-01-02 18:30:30|5834.73|5834.23|5833.61|5833.11|5834.86|5834.36|5832.86|5832.36|511
1735842640000|2025-01-02 18:30:40|5833.48|5832.98|5831.86|5831.36|5833.61|5833.11|5831.86|5831.36|374
1735842650000|2025-01-02 18:30:50|5831.61|5831.11|5830.86|5830.36|5831.61|5831.11|5830.86|5830.36|523
1735842660000|2025-01-02 18:31:00|5830.61|5830.11|5829.86|5829.36|5830.86|5830.36|5829.61|5829.11|920
1735842670000|2025-01-02 18:31:10|5829.61|5829.11|5829.11|5828.61|5829.86|5829.36|5828.61|5828.11|541
1735842680000|2025-01-02 18:31:20|5828.61|5828.11|5828.61|5828.11|5828.86|5828.36|5827.86|5827.36|670
1735842690000|2025-01-02 18:31:30|5828.36|5827.86|5826.11|5825.61|5828.36|5827.86|5825.11|5824.61|1218
1735842700000|2025-01-02 18:31:40|5826.61|5826.11|5825.61|5825.11|5827.61|5827.11|5825.36|5824.86|647
1735842710000|2025-01-02 18:31:50|5825.36|5824.86|5824.36|5823.86|5825.36|5824.86|5823.11|5822.61|1458
1735842720000|2025-01-02 18:32:00|5824.11|5823.61|5824.61|5824.11|5825.11|5824.61|5824.11|5823.61|878
1735842730000|2025-01-02 18:32:10|5824.36|5823.86|5824.36|5823.86|5824.61|5824.11|5823.61|5823.11|658
1735842740000|2025-01-02 18:32:20|5824.11|5823.61|5824.11|5823.61|5825.11|5824.61|5823.86|5823.36|547
1735842750000|2025-01-02 18:32:30|5824.36|5823.86|5824.11|5823.61|5824.36|5823.86|5823.61|5823.11|588
1735842760000|2025-01-02 18:32:40|5823.61|5823.11|5824.36|5823.86|5824.61|5824.11|5823.11|5822.61|619
1735842770000|2025-01-02 18:32:50|5824.61|5824.11|5824.61|5824.11|5825.61|5825.11|5824.36|5823.86|787
1735842780000|2025-01-02 18:33:00|5824.86|5824.36|5824.98|5824.48|5825.36|5824.86|5823.86|5823.36|431
1735842790000|2025-01-02 18:33:10|5824.86|5824.36|5825.11|5824.61|5825.11|5824.61|5823.11|5822.61|563
1735842800000|2025-01-02 18:33:20|5824.86|5824.36|5824.98|5824.48|5825.86|5825.36|5824.73|5824.23|586
1735842810000|2025-01-02 18:33:30|5825.11|5824.61|5825.61|5825.11|5826.36|5825.86|5824.86|5824.36|563
1735842820000|2025-01-02 18:33:40|5825.73|5825.23|5826.61|5826.11|5827.86|5827.36|5825.61|5825.11|477
1735842830000|2025-01-02 18:33:50|5826.48|5825.98|5827.11|5826.61|5828.11|5827.61|5826.36|5825.86|298
1735842840000|2025-01-02 18:34:00|5826.36|5825.86|5827.23|5826.73|5827.36|5826.86|5825.86|5825.36|466
1735842850000|2025-01-02 18:34:10|5827.61|5827.11|5826.11|5825.61|5828.11|5827.61|5825.73|5825.23|372
1735842860000|2025-01-02 18:34:20|5826.23|5825.73|5826.11|5825.61|5826.86|5826.36|5826.11|5825.61|330
1735842870000|2025-01-02 18:34:30|5825.86|5825.36|5825.86|5825.36|5826.61|5826.11|5825.61|5825.11|341
1735842880000|2025-01-02 18:34:40|5825.61|5825.11|5825.36|5824.86|5826.73|5826.23|5825.36|5824.86|323
1735842890000|2025-01-02 18:34:50|5824.86|5824.36|5824.73|5824.23|5825.36|5824.86|5824.11|5823.61|354
1735842900000|2025-01-02 18:35:00|5824.86|5824.36|5825.86|5825.36|5826.36|5825.86|5824.86|5824.36|295
1735842910000|2025-01-02 18:35:10|5826.61|5826.11|5825.36|5824.86|5826.61|5826.11|5825.11|5824.61|325
1735842920000|2025-01-02 18:35:20|5825.61|5825.11|5824.86|5824.36|5825.86|5825.36|5824.86|5824.36|250
1735842930000|2025-01-02 18:35:30|5824.36|5823.86|5823.86|5823.36|5824.86|5824.36|5823.86|5823.36|424
1735842940000|2025-01-02 18:35:40|5823.61|5823.11|5825.86|5825.36|5826.11|5825.61|5823.61|5823.11|377
1735842950000|2025-01-02 18:35:50|5825.98|5825.48|5826.86|5826.36|5827.61|5827.11|5825.98|5825.48|363
1735842960000|2025-01-02 18:36:00|5826.61|5826.11|5828.86|5828.36|5829.11|5828.61|5826.11|5825.61|545
1735842970000|2025-01-02 18:36:10|5829.11|5828.61|5830.36|5829.86|5830.36|5829.86|5828.86|5828.36|764
1735842980000|2025-01-02 18:36:20|5830.61|5830.11|5830.61|5830.11|5831.11|5830.61|5830.23|5829.73|524
1735842990000|2025-01-02 18:36:30|5831.11|5830.61|5832.86|5832.36|5833.86|5833.36|5831.11|5830.61|615
1735843000000|2025-01-02 18:36:40|5832.61|5832.11|5832.23|5831.73|5833.61|5833.11|5831.36|5830.86|423
1735843010000|2025-01-02 18:36:50|5832.36|5831.86|5833.11|5832.61|5833.48|5832.98|5832.11|5831.61|825
1735843020000|2025-01-02 18:37:00|5833.36|5832.86|5833.36|5832.86|5834.36|5833.86|5832.86|5832.36|637
1735843030000|2025-01-02 18:37:10|5833.23|5832.73|5833.86|5833.36|5834.86|5834.36|5833.23|5832.73|638
1735843040000|2025-01-02 18:37:20|5834.11|5833.61|5833.86|5833.36|5834.11|5833.61|5833.36|5832.86|272
1735843050000|2025-01-02 18:37:30|5833.61|5833.11|5834.86|5834.36|5835.86|5835.36|5833.61|5833.11|560
1735843060000|2025-01-02 18:37:40|5834.98|5834.48|5835.36|5834.86|5835.61|5835.11|5834.61|5834.11|291
1735843070000|2025-01-02 18:37:50|5834.98|5834.48|5834.36|5833.86|5835.11|5834.61|5834.11|5833.61|317
1735843080000|2025-01-02 18:38:00|5834.48|5833.98|5834.11|5833.61|5834.98|5834.48|5834.11|5833.61|266
1735843090000|2025-01-02 18:38:10|5833.86|5833.36|5833.61|5833.11|5834.61|5834.11|5833.11|5832.61|346
1735843100000|2025-01-02 18:38:20|5833.86|5833.36|5831.61|5831.11|5833.86|5833.36|5831.36|5830.86|576
1735843110000|2025-01-02 18:38:30|5831.36|5830.86|5830.86|5830.36|5831.36|5830.86|5830.61|5830.11|430
1735843120000|2025-01-02 18:38:40|5830.61|5830.11|5830.36|5829.86|5831.36|5830.86|5830.36|5829.86|421
1735843130000|2025-01-02 18:38:50|5830.48|5829.98|5829.11|5828.61|5830.61|5830.11|5828.36|5827.86|458
1735843140000|2025-01-02 18:39:00|5828.61|5828.11|5828.98|5828.48|5829.36|5828.86|5828.48|5827.98|377
1735843150000|2025-01-02 18:39:10|5828.61|5828.11|5829.86|5829.36|5830.11|5829.61|5828.36|5827.86|270
1735843160000|2025-01-02 18:39:20|5830.11|5829.61|5829.11|5828.61|5830.36|5829.86|5828.98|5828.48|329
1735843170000|2025-01-02 18:39:30|5829.36|5828.86|5829.11|5828.61|5830.11|5829.61|5828.86|5828.36|230
1735843180000|2025-01-02 18:39:40|5828.86|5828.36|5829.11|5828.61|5829.36|5828.86|5828.36|5827.86|331
1735843190000|2025-01-02 18:39:50|5828.98|5828.48|5829.11|5828.61|5829.36|5828.86|5828.61|5828.11|144
1735843200000|2025-01-02 18:40:00|5828.36|5827.86|5827.86|5827.36|5829.11|5828.61|5826.61|5826.11|698
1735843210000|2025-01-02 18:40:10|5828.11|5827.61|5828.11|5827.61|5828.36|5827.86|5827.61|5827.11|272
1735843220000|2025-01-02 18:40:20|5827.86|5827.36|5827.23|5826.73|5828.11|5827.61|5827.23|5826.73|240
1735843230000|2025-01-02 18:40:30|5827.36|5826.86|5825.86|5825.36|5827.61|5827.11|5825.86|5825.36|386
1735843240000|2025-01-02 18:40:40|5826.11|5825.61|5827.11|5826.61|5827.36|5826.86|5825.61|5825.11|472
1735843250000|2025-01-02 18:40:50|5826.61|5826.11|5826.11|5825.61|5826.86|5826.36|5826.11|5825.61|170
1735843260000|2025-01-02 18:41:00|5825.86|5825.36|5825.36|5824.86|5826.11|5825.61|5824.11|5823.61|575
1735843270000|2025-01-02 18:41:10|5826.36|5825.86|5825.61|5825.11|5826.36|5825.86|5825.36|5824.86|323
1735843280000|2025-01-02 18:41:20|5826.36|5825.86|5828.11|5827.61|5828.86|5828.36|5826.36|5825.86|632
1735843290000|2025-01-02 18:41:30|5827.86|5827.36|5827.11|5826.61|5828.11|5827.61|5826.86|5826.36|240
1735843300000|2025-01-02 18:41:40|5827.48|5826.98|5827.86|5827.36|5828.36|5827.86|5827.36|5826.86|219
1735843310000|2025-01-02 18:41:50|5827.98|5827.48|5828.11|5827.61|5828.61|5828.11|5827.61|5827.11|136
1735843320000|2025-01-02 18:42:00|5827.61|5827.11|5827.86|5827.36|5828.61|5828.11|5827.61|5827.11|397
1735843330000|2025-01-02 18:42:10|5827.11|5826.61|5826.86|5826.36|5827.11|5826.61|5826.11|5825.61|375
1735843340000|2025-01-02 18:42:20|5826.73|5826.23|5827.61|5827.11|5827.98|5827.48|5826.61|5826.11|203
1735843350000|2025-01-02 18:42:30|5827.11|5826.61|5827.36|5826.86|5827.86|5827.36|5827.11|5826.61|193
1735843360000|2025-01-02 18:42:40|5827.61|5827.11|5826.11|5825.61|5827.61|5827.11|5826.11|5825.61|195
1735843370000|2025-01-02 18:42:50|5826.36|5825.86|5826.61|5826.11|5827.11|5826.61|5826.23|5825.73|188
1735843380000|2025-01-02 18:43:00|5827.11|5826.61|5828.11|5827.61|5828.11|5827.61|5826.61|5826.11|391
1735843390000|2025-01-02 18:43:10|5828.36|5827.86|5828.61|5828.11|5829.11|5828.61|5827.61|5827.11|395
1735843400000|2025-01-02 18:43:20|5828.86|5828.36|5828.61|5828.11|5829.36|5828.86|5828.36|5827.86|434
1735843410000|2025-01-02 18:43:30|5828.86|5828.36|5830.61|5830.11|5831.61|5831.11|5828.61|5828.11|979
1735843420000|2025-01-02 18:43:40|5830.86|5830.36|5833.61|5833.11|5834.61|5834.11|5830.86|5830.36|1484
1735843430000|2025-01-02 18:43:50|5833.36|5832.86|5833.36|5832.86|5835.61|5835.11|5832.86|5832.36|1694
1735843440000|2025-01-02 18:44:00|5833.11|5832.61|5836.11|5835.61|5836.61|5836.11|5833.11|5832.61|2278
1735843450000|2025-01-02 18:44:10|5836.23|5835.73|5837.61|5837.11|5837.61|5837.11|5835.86|5835.36|1507
1735843460000|2025-01-02 18:44:20|5837.86|5837.36|5836.36|5835.86|5838.11|5837.61|5835.61|5835.11|1887
1735843470000|2025-01-02 18:44:30|5836.61|5836.11|5837.61|5837.11|5838.36|5837.86|5836.36|5835.86|1395
1735843480000|2025-01-02 18:44:40|5837.86|5837.36|5838.36|5837.86|5839.36|5838.86|5837.86|5837.36|965
1735843490000|2025-01-02 18:44:50|5838.61|5838.11|5838.86|5838.36|5839.61|5839.11|5837.86|5837.36|497
1735843500000|2025-01-02 18:45:00|5838.36|5837.86|5837.48|5836.98|5838.73|5838.23|5836.86|5836.36|571
1735843510000|2025-01-02 18:45:10|5837.36|5836.86|5837.61|5837.11|5837.98|5837.48|5837.36|5836.86|274
1735843520000|2025-01-02 18:45:20|5837.36|5836.86|5835.61|5835.11|5837.61|5837.11|5835.61|5835.11|455
1735843530000|2025-01-02 18:45:30|5835.86|5835.36|5835.36|5834.86|5835.86|5835.36|5834.23|5833.73|465
1735843540000|2025-01-02 18:45:40|5835.11|5834.61|5834.36|5833.86|5835.61|5835.11|5833.61|5833.11|321
1735843550000|2025-01-02 18:45:50|5834.11|5833.61|5835.11|5834.61|5835.36|5834.86|5833.86|5833.36|269
1735843560000|2025-01-02 18:46:00|5835.61|5835.11|5835.11|5834.61|5836.86|5836.36|5835.11|5834.61|441
1735843570000|2025-01-02 18:46:10|5835.36|5834.86|5833.86|5833.36|5835.86|5835.36|5833.86|5833.36|385
1735843580000|2025-01-02 18:46:20|5834.11|5833.61|5833.86|5833.36|5834.61|5834.11|5833.86|5833.36|223
1735843590000|2025-01-02 18:46:30|5834.11|5833.61|5836.11|5835.61|5836.73|5836.23|5834.11|5833.61|423
1735843600000|2025-01-02 18:46:40|5835.86|5835.36|5834.61|5834.11|5835.86|5835.36|5834.61|5834.11|203
1735843610000|2025-01-02 18:46:50|5834.86|5834.36|5834.86|5834.36|5835.61|5835.11|5834.86|5834.36|147
1735843620000|2025-01-02 18:47:00|5834.61|5834.11|5835.36|5834.86|5836.23|5835.73|5834.61|5834.11|291
1735843630000|2025-01-02 18:47:10|5835.11|5834.61|5833.11|5832.61|5835.36|5834.86|5833.11|5832.61|459
1735843640000|2025-01-02 18:47:20|5833.36|5832.86|5833.61|5833.11|5833.86|5833.36|5833.23|5832.73|227
1735843650000|2025-01-02 18:47:30|5833.36|5832.86|5834.36|5833.86|5834.36|5833.86|5833.11|5832.61|282
1735843660000|2025-01-02 18:47:40|5834.48|5833.98|5832.73|5832.23|5834.48|5833.98|5832.61|5832.11|304
1735843670000|2025-01-02 18:47:50|5832.86|5832.36|5833.61|5833.11|5833.61|5833.11|5832.36|5831.86|264
1735843680000|2025-01-02 18:48:00|5834.36|5833.86|5833.11|5832.61|5834.36|5833.86|5831.86|5831.36|441
1735843690000|2025-01-02 18:48:10|5833.23|5832.73|5833.36|5832.86|5833.36|5832.86|5832.86|5832.36|146
1735843700000|2025-01-02 18:48:20|5833.23|5832.73|5832.86|5832.36|5833.61|5833.11|5832.86|5832.36|216
1735843710000|2025-01-02 18:48:30|5833.11|5832.61|5830.86|5830.36|5833.36|5832.86|5830.86|5830.36|572
1735843720000|2025-01-02 18:48:40|5831.61|5831.11|5829.61|5829.11|5831.86|5831.36|5829.61|5829.11|450
1735843730000|2025-01-02 18:48:50|5829.36|5828.86|5825.98|5825.48|5829.36|5828.86|5825.61|5825.11|767
1735843740000|2025-01-02 18:49:00|5825.86|5825.36|5826.61|5826.11|5827.36|5826.86|5825.61|5825.11|759
1735843750000|2025-01-02 18:49:10|5826.36|5825.86|5826.36|5825.86|5827.36|5826.86|5825.73|5825.23|901
1735843760000|2025-01-02 18:49:20|5826.11|5825.61|5826.11|5825.61|5826.61|5826.11|5825.61|5825.11|445
1735843770000|2025-01-02 18:49:30|5825.86|5825.36|5826.61|5826.11|5826.86|5826.36|5825.61|5825.11|323
1735843780000|2025-01-02 18:49:40|5826.36|5825.86|5827.36|5826.86|5827.61|5827.11|5825.86|5825.36|286
1735843790000|2025-01-02 18:49:50|5827.48|5826.98|5828.11|5827.61|5829.11|5828.61|5827.36|5826.86|412
1735843800000|2025-01-02 18:50:00|5828.36|5827.86|5828.61|5828.11|5829.11|5828.61|5828.36|5827.86|343
1735843810000|2025-01-02 18:50:10|5829.11|5828.61|5828.86|5828.36|5829.11|5828.61|5827.36|5826.86|568
1735843820000|2025-01-02 18:50:20|5829.11|5828.61|5829.61|5829.11|5829.86|5829.36|5829.11|5828.61|365
1735843830000|2025-01-02 18:50:30|5828.86|5828.36|5828.86|5828.36|5828.86|5828.36|5827.86|5827.36|457
1735843840000|2025-01-02 18:50:40|5828.36|5827.86|5827.36|5826.86|5828.36|5827.86|5827.36|5826.86|456
1735843850000|2025-01-02 18:50:50|5827.61|5827.11|5826.86|5826.36|5827.61|5827.11|5825.98|5825.48|446
1735843860000|2025-01-02 18:51:00|5827.11|5826.61|5828.11|5827.61|5828.86|5828.36|5826.61|5826.11|525
1735843870000|2025-01-02 18:51:10|5828.36|5827.86|5828.36|5827.86|5829.11|5828.61|5827.86|5827.36|345
1735843880000|2025-01-02 18:51:20|5828.11|5827.61|5827.98|5827.48|5828.61|5828.11|5827.61|5827.11|254
1735843890000|2025-01-02 18:51:30|5827.86|5827.36|5826.86|5826.36|5828.36|5827.86|5826.61|5826.11|259
1735843900000|2025-01-02 18:51:40|5827.11|5826.61|5826.86|5826.36|5827.61|5827.11|5826.36|5825.86|273
1735843910000|2025-01-02 18:51:50|5826.73|5826.23|5826.86|5826.36|5826.86|5826.36|5826.11|5825.61|255
1735843920000|2025-01-02 18:52:00|5826.73|5826.23|5826.86|5826.36|5827.11|5826.61|5825.61|5825.11|389
1735843930000|2025-01-02 18:52:10|5827.11|5826.61|5826.86|5826.36|5827.61|5827.11|5826.86|5826.36|231
1735843940000|2025-01-02 18:52:20|5826.61|5826.11|5826.36|5825.86|5826.86|5826.36|5826.11|5825.61|171
1735843950000|2025-01-02 18:52:30|5826.61|5826.11|5824.61|5824.11|5826.86|5826.36|5823.86|5823.36|607
1735843960000|2025-01-02 18:52:40|5824.73|5824.23|5825.23|5824.73|5825.61|5825.11|5824.36|5823.86|244
1735843970000|2025-01-02 18:52:50|5824.61|5824.11|5823.98|5823.48|5824.61|5824.11|5822.86|5822.36|1196
1735843980000|2025-01-02 18:53:00|5823.73|5823.23|5825.11|5824.61|5825.11|5824.61|5823.36|5822.86|396
1735843990000|2025-01-02 18:53:10|5824.86|5824.36|5826.11|5825.61|5826.61|5826.11|5824.86|5824.36|429
1735844000000|2025-01-02 18:53:20|5826.36|5825.86|5823.61|5823.11|5826.61|5826.11|5823.36|5822.86|531
1735844010000|2025-01-02 18:53:30|5823.48|5822.98|5824.36|5823.86|5824.36|5823.86|5822.86|5822.36|448
1735844020000|2025-01-02 18:53:40|5825.11|5824.61|5823.86|5823.36|5825.11|5824.61|5822.86|5822.36|713
1735844030000|2025-01-02 18:53:50|5823.61|5823.11|5824.11|5823.61|5824.61|5824.11|5823.11|5822.61|651
1735844040000|2025-01-02 18:54:00|5823.86|5823.36|5822.36|5821.86|5824.11|5823.61|5820.86|5820.36|1314
1735844050000|2025-01-02 18:54:10|5822.11|5821.61|5821.23|5820.73|5822.36|5821.86|5820.48|5819.98|1466
1735844060000|2025-01-02 18:54:20|5821.11|5820.61|5822.11|5821.61|5822.11|5821.61|5820.86|5820.36|856
1735844070000|2025-01-02 18:54:30|5821.98|5821.48|5821.86|5821.36|5821.98|5821.48|5821.11|5820.61|433
1735844080000|2025-01-02 18:54:40|5822.11|5821.61|5821.61|5821.11|5822.11|5821.61|5821.11|5820.61|345
1735844090000|2025-01-02 18:54:50|5821.73|5821.23|5822.23|5821.73|5822.86|5822.36|5821.61|5821.11|434
1735844100000|2025-01-02 18:55:00|5822.11|5821.61|5826.11|5825.61|5826.86|5826.36|5822.11|5821.61|1322
1735844110000|2025-01-02 18:55:10|5826.61|5826.11|5824.61|5824.11|5827.48|5826.98|5824.61|5824.11|785
1735844120000|2025-01-02 18:55:20|5824.86|5824.36|5824.61|5824.11|5825.11|5824.61|5823.73|5823.23|541
1735844130000|2025-01-02 18:55:30|5824.36|5823.86|5826.11|5825.61|5826.11|5825.61|5824.23|5823.73|485
1735844140000|2025-01-02 18:55:40|5825.61|5825.11|5825.11|5824.61|5825.61|5825.11|5825.11|5824.61|211
1735844150000|2025-01-02 18:55:50|5824.61|5824.11|5826.36|5825.86|5826.36|5825.86|5823.86|5823.36|535
1735844160000|2025-01-02 18:56:00|5826.48|5825.98|5827.86|5827.36|5827.86|5827.36|5825.98|5825.48|651
1735844170000|2025-01-02 18:56:10|5827.61|5827.11|5828.61|5828.11|5828.86|5828.36|5827.61|5827.11|659
1735844180000|2025-01-02 18:56:20|5827.61|5827.11|5825.61|5825.11|5827.86|5827.36|5825.36|5824.86|537
1735844190000|2025-01-02 18:56:30|5825.48|5824.98|5826.86|5826.36|5827.36|5826.86|5825.11|5824.61|526
1735844200000|2025-01-02 18:56:40|5826.98|5826.48|5826.36|5825.86|5828.11|5827.61|5826.36|5825.86|407
1735844210000|2025-01-02 18:56:50|5826.48|5825.98|5827.11|5826.61|5827.61|5827.11|5826.36|5825.86|269
1735844220000|2025-01-02 18:57:00|5826.98|5826.48|5827.61|5827.11|5827.61|5827.11|5826.11|5825.61|243
1735844230000|2025-01-02 18:57:10|5828.11|5827.61|5830.36|5829.86|5830.36|5829.86|5827.86|5827.36|522
1735844240000|2025-01-02 18:57:20|5830.61|5830.11|5828.36|5827.86|5830.61|5830.11|5828.36|5827.86|471
1735844250000|2025-01-02 18:57:30|5828.61|5828.11|5828.11|5827.61|5828.61|5828.11|5827.61|5827.11|485
1735844260000|2025-01-02 18:57:40|5828.23|5827.73|5828.36|5827.86|5828.61|5828.11|5827.86|5827.36|250
1735844270000|2025-01-02 18:57:50|5828.23|5827.73|5828.86|5828.36|5828.86|5828.36|5828.23|5827.73|186
1735844280000|2025-01-02 18:58:00|5828.61|5828.11|5830.61|5830.11|5831.11|5830.61|5828.61|5828.11|790
1735844290000|2025-01-02 18:58:10|5830.86|5830.36|5831.36|5830.86|5831.86|5831.36|5830.11|5829.61|732
1735844300000|2025-01-02 18:58:20|5831.73|5831.23|5832.86|5832.36|5833.36|5832.86|5831.73|5831.23|658
1735844310000|2025-01-02 18:58:30|5832.73|5832.23|5832.86|5832.36|5833.36|5832.86|5832.11|5831.61|281
1735844320000|2025-01-02 18:58:40|5832.61|5832.11|5832.61|5832.11|5832.86|5832.36|5831.86|5831.36|283
1735844330000|2025-01-02 18:58:50|5832.48|5831.98|5832.11|5831.61|5832.61|5832.11|5832.11|5831.61|261
1735844340000|2025-01-02 18:59:00|5832.36|5831.86|5834.61|5834.11|5835.11|5834.61|5832.11|5831.61|1106
1735844350000|2025-01-02 18:59:10|5834.86|5834.36|5834.36|5833.86|5835.61|5835.11|5834.36|5833.86|573
1735844360000|2025-01-02 18:59:20|5834.23|5833.73|5833.86|5833.36|5834.48|5833.98|5832.86|5832.36|514
1735844370000|2025-01-02 18:59:30|5833.98|5833.48|5833.61|5833.11|5834.11|5833.61|5833.11|5832.61|309
1735844380000|2025-01-02 18:59:40|5833.36|5832.86|5834.73|5834.23|5835.11|5834.61|5833.36|5832.86|215
1735844390000|2025-01-02 18:59:50|5834.61|5834.11|5834.61|5834.11|5835.11|5834.61|5834.36|5833.86|202
1735844400000|2025-01-02 19:00:00|5834.36|5833.86|5834.86|5834.36|5835.61|5835.11|5834.11|5833.61|416
1735844410000|2025-01-02 19:00:10|5834.61|5834.11|5834.36|5833.86|5835.61|5835.11|5834.36|5833.86|415
1735844420000|2025-01-02 19:00:20|5834.61|5834.11|5834.11|5833.61|5834.61|5834.11|5832.23|5831.73|761
1735844430000|2025-01-02 19:00:30|5833.86|5833.36|5831.86|5831.36|5833.86|5833.36|5831.86|5831.36|371
1735844440000|2025-01-02 19:00:40|5831.73|5831.23|5833.61|5833.11|5833.61|5833.11|5831.61|5831.11|609
1735844450000|2025-01-02 19:00:50|5833.36|5832.86|5832.73|5832.23|5833.36|5832.86|5832.61|5832.11|250
1735844460000|2025-01-02 19:01:00|5832.36|5831.86|5833.61|5833.11|5834.23|5833.73|5832.11|5831.61|507
1735844470000|2025-01-02 19:01:10|5833.11|5832.61|5833.11|5832.61|5833.61|5833.11|5832.61|5832.11|389
1735844480000|2025-01-02 19:01:20|5832.86|5832.36|5832.48|5831.98|5833.11|5832.61|5832.36|5831.86|186
1735844490000|2025-01-02 19:01:30|5832.61|5832.11|5832.11|5831.61|5832.86|5832.36|5831.61|5831.11|392
1735844500000|2025-01-02 19:01:40|5831.86|5831.36|5833.11|5832.61|5833.11|5832.61|5831.86|5831.36|405
1735844510000|2025-01-02 19:01:50|5832.86|5832.36|5831.11|5830.61|5833.36|5832.86|5831.11|5830.61|442
1735844520000|2025-01-02 19:02:00|5830.86|5830.36|5830.36|5829.86|5831.36|5830.86|5829.86|5829.36|768
1735844530000|2025-01-02 19:02:10|5830.11|5829.61|5829.61|5829.11|5830.61|5830.11|5829.48|5828.98|340
1735844540000|2025-01-02 19:02:20|5829.86|5829.36|5830.61|5830.11|5831.36|5830.86|5829.61|5829.11|447
1735844550000|2025-01-02 19:02:30|5830.73|5830.23|5829.61|5829.11|5831.11|5830.61|5829.61|5829.11|264
1735844560000|2025-01-02 19:02:40|5829.73|5829.23|5830.61|5830.11|5830.61|5830.11|5829.61|5829.11|199
1735844570000|2025-01-02 19:02:50|5830.48|5829.98|5832.36|5831.86|5832.36|5831.86|5830.36|5829.86|362
1735844580000|2025-01-02 19:03:00|5832.86|5832.36|5834.98|5834.48|5835.36|5834.86|5832.86|5832.36|467
1735844590000|2025-01-02 19:03:10|5835.36|5834.86|5837.36|5836.86|5837.36|5836.86|5835.11|5834.61|664
1735844600000|2025-01-02 19:03:20|5837.11|5836.61|5836.61|5836.11|5837.61|5837.11|5836.48|5835.98|454
1735844610000|2025-01-02 19:03:30|5836.11|5835.61|5835.86|5835.36|5836.61|5836.11|5835.36|5834.86|330
1735844620000|2025-01-02 19:03:40|5835.98|5835.48|5837.36|5836.86|5837.36|5836.86|5835.86|5835.36|705
1735844630000|2025-01-02 19:03:50|5836.86|5836.36|5835.61|5835.11|5837.11|5836.61|5835.11|5834.61|442
1735844640000|2025-01-02 19:04:00|5835.73|5835.23|5837.36|5836.86|5837.86|5837.36|5835.61|5835.11|473
1735844650000|2025-01-02 19:04:10|5837.23|5836.73|5839.11|5838.61|5839.36|5838.86|5836.86|5836.36|841
1735844660000|2025-01-02 19:04:20|5838.86|5838.36|5839.86|5839.36|5839.86|5839.36|5838.36|5837.86|458
1735844670000|2025-01-02 19:04:30|5839.61|5839.11|5840.61|5840.11|5840.86|5840.36|5839.61|5839.11|639
1735844680000|2025-01-02 19:04:40|5840.48|5839.98|5841.11|5840.61|5841.61|5841.11|5840.36|5839.86|645
1735844690000|2025-01-02 19:04:50|5840.86|5840.36|5840.86|5840.36|5840.86|5840.36|5839.86|5839.36|507
1735844700000|2025-01-02 19:05:00|5840.98|5840.48|5841.11|5840.61|5841.36|5840.86|5840.11|5839.61|417
1735844710000|2025-01-02 19:05:10|5840.86|5840.36|5840.11|5839.61|5840.86|5840.36|5839.61|5839.11|456
1735844720000|2025-01-02 19:05:20|5840.36|5839.86|5840.86|5840.36|5841.11|5840.61|5840.11|5839.61|313
1735844730000|2025-01-02 19:05:30|5840.61|5840.11|5841.36|5840.86|5841.98|5841.48|5840.36|5839.86|580
1735844740000|2025-01-02 19:05:40|5841.11|5840.61|5840.36|5839.86|5841.11|5840.61|5840.11|5839.61|248
1735844750000|2025-01-02 19:05:50|5839.98|5839.48|5840.11|5839.61|5840.61|5840.11|5839.86|5839.36|330
1735844760000|2025-01-02 19:06:00|5839.98|5839.48|5839.98|5839.48|5840.11|5839.61|5838.61|5838.11|541
1735844770000|2025-01-02 19:06:10|5840.11|5839.61|5840.86|5840.36|5841.11|5840.61|5840.11|5839.61|383
1735844780000|2025-01-02 19:06:20|5840.98|5840.48|5844.11|5843.61|5844.36|5843.86|5840.98|5840.48|808
1735844790000|2025-01-02 19:06:30|5843.98|5843.48|5843.86|5843.36|5844.36|5843.86|5843.61|5843.11|496
1735844800000|2025-01-02 19:06:40|5844.11|5843.61|5845.36|5844.86|5845.61|5845.11|5843.86|5843.36|751
1735844810000|2025-01-02 19:06:50|5845.61|5845.11|5845.11|5844.61|5845.86|5845.36|5844.86|5844.36|757
1735844820000|2025-01-02 19:07:00|5844.86|5844.36|5844.36|5843.86|5846.61|5846.11|5843.86|5843.36|860
1735844830000|2025-01-02 19:07:10|5844.23|5843.73|5843.36|5842.86|5844.61|5844.11|5843.36|5842.86|311
1735844840000|2025-01-02 19:07:20|5842.36|5841.86|5840.36|5839.86|5842.36|5841.86|5840.23|5839.73|934
1735844850000|2025-01-02 19:07:30|5840.61|5840.11|5840.36|5839.86|5840.86|5840.36|5839.61|5839.11|522
1735844860000|2025-01-02 19:07:40|5840.23|5839.73|5840.11|5839.61|5840.86|5840.36|5839.86|5839.36|339
1735844870000|2025-01-02 19:07:50|5840.36|5839.86|5840.11|5839.61|5840.86|5840.36|5840.11|5839.61|327
1735844880000|2025-01-02 19:08:00|5840.61|5840.11|5839.61|5839.11|5841.11|5840.61|5839.11|5838.61|555
1735844890000|2025-01-02 19:08:10|5839.86|5839.36|5839.11|5838.61|5840.36|5839.86|5838.86|5838.36|337
1735844900000|2025-01-02 19:08:20|5838.86|5838.36|5839.86|5839.36|5840.11|5839.61|5838.61|5838.11|557
1735844910000|2025-01-02 19:08:30|5840.11|5839.61|5839.11|5838.61|5840.11|5839.61|5838.86|5838.36|325
1735844920000|2025-01-02 19:08:40|5839.36|5838.86|5840.36|5839.86|5840.36|5839.86|5839.36|5838.86|238
1735844930000|2025-01-02 19:08:50|5840.23|5839.73|5838.86|5838.36|5840.23|5839.73|5838.61|5838.11|385
1735844940000|2025-01-02 19:09:00|5838.61|5838.11|5835.86|5835.36|5838.61|5838.11|5835.86|5835.36|803
1735844950000|2025-01-02 19:09:10|5835.98|5835.48|5835.61|5835.11|5836.86|5836.36|5835.61|5835.11|492
1735844960000|2025-01-02 19:09:20|5835.86|5835.36|5837.36|5836.86|5837.36|5836.86|5835.86|5835.36|285
1735844970000|2025-01-02 19:09:30|5837.23|5836.73|5836.61|5836.11|5837.61|5837.11|5836.61|5836.11|228
1735844980000|2025-01-02 19:09:40|5836.86|5836.36|5838.36|5837.86|5838.48|5837.98|5836.86|5836.36|275
1735844990000|2025-01-02 19:09:50|5839.11|5838.61|5839.11|5838.61|5839.61|5839.11|5837.98|5837.48|393
1735845000000|2025-01-02 19:10:00|5839.61|5839.11|5838.61|5838.11|5839.86|5839.36|5838.11|5837.61|366
1735845010000|2025-01-02 19:10:10|5838.86|5838.36|5838.73|5838.23|5839.36|5838.86|5838.61|5838.11|262
1735845020000|2025-01-02 19:10:20|5838.86|5838.36|5839.36|5838.86|5839.61|5839.11|5837.86|5837.36|293
1735845030000|2025-01-02 19:10:30|5839.61|5839.11|5840.11|5839.61|5840.36|5839.86|5839.11|5838.61|433
1735845040000|2025-01-02 19:10:40|5839.86|5839.36|5840.11|5839.61|5840.11|5839.61|5838.86|5838.36|193
1735845050000|2025-01-02 19:10:50|5839.98|5839.48|5839.98|5839.48|5840.11|5839.61|5839.11|5838.61|172
1735845060000|2025-01-02 19:11:00|5839.86|5839.36|5840.48|5839.98|5840.73|5840.23|5839.61|5839.11|233
1735845070000|2025-01-02 19:11:10|5840.61|5840.11|5841.48|5840.98|5842.11|5841.61|5840.36|5839.86|510
1735845080000|2025-01-02 19:11:20|5841.36|5840.86|5841.11|5840.61|5842.11|5841.61|5840.98|5840.48|622
1735845090000|2025-01-02 19:11:30|5841.61|5841.11|5841.61|5841.11|5841.61|5841.11|5841.11|5840.61|201
1735845100000|2025-01-02 19:11:40|5841.48|5840.98|5839.86|5839.36|5841.48|5840.98|5839.86|5839.36|421
1735845110000|2025-01-02 19:11:50|5840.11|5839.61|5839.61|5839.11|5840.61|5840.11|5839.11|5838.61|236
1735845120000|2025-01-02 19:12:00|5839.11|5838.61|5839.61|5839.11|5839.73|5839.23|5839.11|5838.61|192
1735845130000|2025-01-02 19:12:10|5839.86|5839.36|5839.61|5839.11|5840.11|5839.61|5838.86|5838.36|223
1735845140000|2025-01-02 19:12:20|5839.73|5839.23|5839.61|5839.11|5840.11|5839.61|5839.11|5838.61|137
1735845150000|2025-01-02 19:12:30|5839.36|5838.86|5838.36|5837.86|5839.98|5839.48|5837.86|5837.36|253
1735845160000|2025-01-02 19:12:40|5838.11|5837.61|5838.11|5837.61|5838.36|5837.86|5837.36|5836.86|333
1735845170000|2025-01-02 19:12:50|5838.36|5837.86|5838.86|5838.36|5839.36|5838.86|5838.23|5837.73|232
1735845180000|2025-01-02 19:13:00|5838.61|5838.11|5838.86|5838.36|5839.36|5838.86|5838.11|5837.61|363
1735845190000|2025-01-02 19:13:10|5838.61|5838.11|5838.11|5837.61|5838.86|5838.36|5838.11|5837.61|203
1735845200000|2025-01-02 19:13:20|5838.36|5837.86|5836.86|5836.36|5838.36|5837.86|5836.61|5836.11|500
1735845210000|2025-01-02 19:13:30|5837.11|5836.61|5836.11|5835.61|5837.11|5836.61|5835.61|5835.11|510
1735845220000|2025-01-02 19:13:40|5835.86|5835.36|5835.98|5835.48|5836.11|5835.61|5835.36|5834.86|352
1735845230000|2025-01-02 19:13:50|5836.11|5835.61|5836.98|5836.48|5837.11|5836.61|5835.61|5835.11|210
1735845240000|2025-01-02 19:14:00|5836.61|5836.11|5837.36|5836.86|5837.36|5836.86|5836.36|5835.86|368
1735845250000|2025-01-02 19:14:10|5837.86|5837.36|5837.61|5837.11|5838.86|5838.36|5837.61|5837.11|228
1735845260000|2025-01-02 19:14:20|5837.36|5836.86|5837.36|5836.86|5838.11|5837.61|5837.11|5836.61|161
1735845270000|2025-01-02 19:14:30|5837.61|5837.11|5836.86|5836.36|5837.61|5837.11|5836.61|5836.11|174
1735845280000|2025-01-02 19:14:40|5836.61|5836.11|5837.11|5836.61|5837.36|5836.86|5836.23|5835.73|258
1735845290000|2025-01-02 19:14:50|5836.86|5836.36|5836.61|5836.11|5837.11|5836.61|5836.36|5835.86|216
1735845300000|2025-01-02 19:15:00|5837.11|5836.61|5838.11|5837.61|5838.36|5837.86|5837.11|5836.61|305
1735845310000|2025-01-02 19:15:10|5838.36|5837.86|5837.61|5837.11|5838.61|5838.11|5837.61|5837.11|262
1735845320000|2025-01-02 19:15:20|5837.36|5836.86|5838.36|5837.86|5838.61|5838.11|5837.36|5836.86|185
1735845330000|2025-01-02 19:15:30|5838.61|5838.11|5838.11|5837.61|5838.86|5838.36|5837.61|5837.11|237
1735845340000|2025-01-02 19:15:40|5837.86|5837.36|5836.11|5835.61|5838.36|5837.86|5836.11|5835.61|275
1735845350000|2025-01-02 19:15:50|5836.61|5836.11|5837.86|5837.36|5838.11|5837.61|5836.61|5836.11|296
1735845360000|2025-01-02 19:16:00|5837.73|5837.23|5838.11|5837.61|5838.23|5837.73|5836.73|5836.23|226
1735845370000|2025-01-02 19:16:10|5837.98|5837.48|5838.98|5838.48|5839.23|5838.73|5837.61|5837.11|194
1735845380000|2025-01-02 19:16:20|5838.36|5837.86|5836.86|5836.36|5838.48|5837.98|5836.73|5836.23|284
1735845390000|2025-01-02 19:16:30|5836.61|5836.11|5835.86|5835.36|5836.61|5836.11|5834.86|5834.36|458
1735845400000|2025-01-02 19:16:40|5836.11|5835.61|5835.23|5834.73|5836.36|5835.86|5835.11|5834.61|178
1735845410000|2025-01-02 19:16:50|5835.11|5834.61|5836.73|5836.23|5836.86|5836.36|5834.86|5834.36|193
1735845420000|2025-01-02 19:17:00|5836.86|5836.36|5837.36|5836.86|5837.36|5836.86|5836.11|5835.61|223
1735845430000|2025-01-02 19:17:10|5837.61|5837.11|5836.98|5836.48|5837.61|5837.11|5836.36|5835.86|156
1735845440000|2025-01-02 19:17:20|5837.11|5836.61|5838.86|5838.36|5839.61|5839.11|5836.86|5836.36|371
1735845450000|2025-01-02 19:17:30|5838.98|5838.48|5840.11|5839.61|5840.36|5839.86|5838.86|5838.36|371
1735845460000|2025-01-02 19:17:40|5840.23|5839.73|5838.86|5838.36|5840.23|5839.73|5837.86|5837.36|346
1735845470000|2025-01-02 19:17:50|5838.98|5838.48|5839.11|5838.61|5839.86|5839.36|5838.86|5838.36|144
1735845480000|2025-01-02 19:18:00|5838.86|5838.36|5838.61|5838.11|5839.11|5838.61|5837.86|5837.36|181
1735845490000|2025-01-02 19:18:10|5838.36|5837.86|5839.86|5839.36|5839.86|5839.36|5838.36|5837.86|187
1735845500000|2025-01-02 19:18:20|5839.73|5839.23|5840.61|5840.11|5841.36|5840.86|5839.73|5839.23|390
1735845510000|2025-01-02 19:18:30|5840.36|5839.86|5841.86|5841.36|5842.36|5841.86|5840.36|5839.86|262
1735845520000|2025-01-02 19:18:40|5841.61|5841.11|5841.36|5840.86|5842.61|5842.11|5841.36|5840.86|333
1735845530000|2025-01-02 19:18:50|5841.23|5840.73|5841.86|5841.36|5842.36|5841.86|5841.11|5840.61|273
1735845540000|2025-01-02 19:19:00|5842.11|5841.61|5841.61|5841.11|5842.36|5841.86|5841.11|5840.61|314
1735845550000|2025-01-02 19:19:10|5841.36|5840.86|5840.73|5840.23|5841.73|5841.23|5840.61|5840.11|376
1735845560000|2025-01-02 19:19:20|5840.61|5840.11|5839.36|5838.86|5840.86|5840.36|5838.86|5838.36|408
1735845570000|2025-01-02 19:19:30|5839.11|5838.61|5839.11|5838.61|5839.86|5839.36|5838.86|5838.36|229
1735845580000|2025-01-02 19:19:40|5839.23|5838.73|5839.36|5838.86|5839.61|5839.11|5838.36|5837.86|329
1735845590000|2025-01-02 19:19:50|5839.61|5839.11|5839.61|5839.11|5839.98|5839.48|5839.36|5838.86|175
1735845600000|2025-01-02 19:20:00|5839.86|5839.36|5840.11|5839.61|5840.36|5839.86|5839.61|5839.11|347
1735845610000|2025-01-02 19:20:10|5839.61|5839.11|5840.11|5839.61|5840.11|5839.61|5838.86|5838.36|207
1735845620000|2025-01-02 19:20:20|5839.98|5839.48|5839.61|5839.11|5840.11|5839.61|5839.61|5839.11|93
1735845630000|2025-01-02 19:20:30|5839.36|5838.86|5838.11|5837.61|5839.61|5839.11|5838.11|5837.61|262
1735845640000|2025-01-02 19:20:40|5838.36|5837.86|5838.86|5838.36|5838.98|5838.48|5838.36|5837.86|110
1735845650000|2025-01-02 19:20:50|5838.61|5838.11|5839.11|5838.61|5839.11|5838.61|5838.61|5838.11|129
1735845660000|2025-01-02 19:21:00|5838.98|5838.48|5840.61|5840.11|5841.11|5840.61|5838.86|5838.36|268
1735845670000|2025-01-02 19:21:10|5840.36|5839.86|5839.61|5839.11|5840.61|5840.11|5839.36|5838.86|216
1735845680000|2025-01-02 19:21:20|5839.36|5838.86|5839.11|5838.61|5839.61|5839.11|5838.86|5838.36|170
1735845690000|2025-01-02 19:21:30|5838.61|5838.11|5839.11|5838.61|5839.36|5838.86|5838.61|5838.11|209
1735845700000|2025-01-02 19:21:40|5839.23|5838.73|5840.23|5839.73|5840.61|5840.11|5839.23|5838.73|146
1735845710000|2025-01-02 19:21:50|5840.11|5839.61|5841.11|5840.61|5841.11|5840.61|5840.11|5839.61|142
1735845720000|2025-01-02 19:22:00|5840.86|5840.36|5841.36|5840.86|5842.11|5841.61|5840.61|5840.11|261
1735845730000|2025-01-02 19:22:10|5841.61|5841.11|5840.11|5839.61|5842.61|5842.11|5840.11|5839.61|394
1735845740000|2025-01-02 19:22:20|5840.36|5839.86|5839.86|5839.36|5840.61|5840.11|5839.86|5839.36|178
1735845750000|2025-01-02 19:22:30|5839.36|5838.86|5840.36|5839.86|5840.86|5840.36|5839.11|5838.61|219
1735845760000|2025-01-02 19:22:40|5840.61|5840.11|5842.61|5842.11|5842.61|5842.11|5840.61|5840.11|236
1735845770000|2025-01-02 19:22:50|5842.73|5842.23|5844.36|5843.86|5844.36|5843.86|5842.61|5842.11|462
1735845780000|2025-01-02 19:23:00|5844.61|5844.11|5844.61|5844.11|5845.23|5844.73|5843.86|5843.36|381
1735845790000|2025-01-02 19:23:10|5844.36|5843.86|5844.98|5844.48|5845.23|5844.73|5844.36|5843.86|447
1735845800000|2025-01-02 19:23:20|5845.11|5844.61|5845.61|5845.11|5846.11|5845.61|5844.61|5844.11|448
1735845810000|2025-01-02 19:23:30|5845.36|5844.86|5844.86|5844.36|5845.86|5845.36|5844.86|5844.36|242
1735845820000|2025-01-02 19:23:40|5845.11|5844.61|5845.36|5844.86|5845.61|5845.11|5844.61|5844.11|318
1735845830000|2025-01-02 19:23:50|5845.23|5844.73|5843.86|5843.36|5845.36|5844.86|5843.86|5843.36|185
1735845840000|2025-01-02 19:24:00|5843.36|5842.86|5843.86|5843.36|5844.11|5843.61|5842.36|5841.86|327
1735845850000|2025-01-02 19:24:10|5843.98|5843.48|5844.11|5843.61|5844.23|5843.73|5843.61|5843.11|272
1735845860000|2025-01-02 19:24:20|5843.98|5843.48|5845.11|5844.61|5845.36|5844.86|5843.86|5843.36|483
1735845870000|2025-01-02 19:24:30|5845.36|5844.86|5845.11|5844.61|5845.61|5845.11|5844.86|5844.36|171
1735845880000|2025-01-02 19:24:40|5844.86|5844.36|5845.36|5844.86|5845.36|5844.86|5844.86|5844.36|73
1735845890000|2025-01-02 19:24:50|5845.86|5845.36|5846.86|5846.36|5847.11|5846.61|5845.86|5845.36|387
1735845900000|2025-01-02 19:25:00|5846.61|5846.11|5846.11|5845.61|5846.86|5846.36|5845.86|5845.36|437
1735845910000|2025-01-02 19:25:10|5846.61|5846.11|5848.36|5847.86|5848.86|5848.36|5846.36|5845.86|759
1735845920000|2025-01-02 19:25:20|5848.61|5848.11|5847.86|5847.36|5848.86|5848.36|5847.61|5847.11|672
1735845930000|2025-01-02 19:25:30|5847.61|5847.11|5848.11|5847.61|5848.86|5848.36|5847.61|5847.11|361
1735845940000|2025-01-02 19:25:40|5848.23|5847.73|5846.11|5845.61|5848.36|5847.86|5845.86|5845.36|616
1735845950000|2025-01-02 19:25:50|5845.73|5845.23|5846.61|5846.11|5846.86|5846.36|5845.36|5844.86|449
1735845960000|2025-01-02 19:26:00|5846.48|5845.98|5845.61|5845.11|5846.48|5845.98|5845.48|5844.98|477
1735845970000|2025-01-02 19:26:10|5845.36|5844.86|5845.61|5845.11|5846.11|5845.61|5845.36|5844.86|221
1735845980000|2025-01-02 19:26:20|5845.86|5845.36|5845.36|5844.86|5846.86|5846.36|5844.86|5844.36|307
1735845990000|2025-01-02 19:26:30|5845.48|5844.98|5846.36|5845.86|5846.86|5846.36|5845.48|5844.98|383
1735846000000|2025-01-02 19:26:40|5846.11|5845.61|5845.86|5845.36|5846.11|5845.61|5845.86|5845.36|136
1735846010000|2025-01-02 19:26:50|5846.11|5845.61|5847.86|5847.36|5847.86|5847.36|5845.61|5845.11|577
1735846020000|2025-01-02 19:27:00|5847.73|5847.23|5849.11|5848.61|5849.36|5848.86|5847.73|5847.23|641
1735846030000|2025-01-02 19:27:10|5849.36|5848.86|5849.61|5849.11|5850.11|5849.61|5849.23|5848.73|319
1735846040000|2025-01-02 19:27:20|5849.73|5849.23|5849.61|5849.11|5849.86|5849.36|5849.11|5848.61|244
1735846050000|2025-01-02 19:27:30|5849.86|5849.36|5850.61|5850.11|5850.86|5850.36|5849.61|5849.11|396
1735846060000|2025-01-02 19:27:40|5850.36|5849.86|5849.11|5848.61|5850.36|5849.86|5848.61|5848.11|354
1735846070000|2025-01-02 19:27:50|5848.86|5848.36|5849.11|5848.61|5850.11|5849.61|5848.86|5848.36|518
1735846080000|2025-01-02 19:28:00|5849.36|5848.86|5849.86|5849.36|5849.86|5849.36|5849.11|5848.61|231
1735846090000|2025-01-02 19:28:10|5849.73|5849.23|5850.61|5850.11|5851.11|5850.61|5849.73|5849.23|405
1735846100000|2025-01-02 19:28:20|5850.36|5849.86|5850.61|5850.11|5850.86|5850.36|5850.11|5849.61|312
1735846110000|2025-01-02 19:28:30|5850.36|5849.86|5849.36|5848.86|5850.48|5849.98|5848.36|5847.86|611
1735846120000|2025-01-02 19:28:40|5849.11|5848.61|5849.61|5849.11|5849.61|5849.11|5849.11|5848.61|179
1735846130000|2025-01-02 19:28:50|5849.36|5848.86|5849.36|5848.86|5849.73|5849.23|5849.23|5848.73|184
1735846140000|2025-01-02 19:29:00|5849.23|5848.73|5847.61|5847.11|5849.23|5848.73|5847.11|5846.61|515
1735846150000|2025-01-02 19:29:10|5847.36|5846.86|5848.11|5847.61|5848.61|5848.11|5847.23|5846.73|292
1735846160000|2025-01-02 19:29:20|5847.86|5847.36|5847.73|5847.23|5847.86|5847.36|5847.36|5846.86|371
1735846170000|2025-01-02 19:29:30|5847.61|5847.11|5848.36|5847.86|5848.36|5847.86|5847.61|5847.11|209
1735846180000|2025-01-02 19:29:40|5848.61|5848.11|5849.11|5848.61|5849.11|5848.61|5848.61|5848.11|252
1735846190000|2025-01-02 19:29:50|5848.86|5848.36|5848.86|5848.36|5849.36|5848.86|5848.36|5847.86|330
1735846200000|2025-01-02 19:30:00|5848.73|5848.23|5844.86|5844.36|5848.73|5848.23|5844.61|5844.11|549
1735846210000|2025-01-02 19:30:10|5844.98|5844.48|5843.86|5843.36|5845.11|5844.61|5843.36|5842.86|786
1735846220000|2025-01-02 19:30:20|5844.11|5843.61|5841.61|5841.11|5844.11|5843.61|5841.61|5841.11|844
1735846230000|2025-01-02 19:30:30|5841.86|5841.36|5843.86|5843.36|5844.61|5844.11|5841.86|5841.36|390
1735846240000|2025-01-02 19:30:40|5844.11|5843.61|5843.86|5843.36|5844.11|5843.61|5843.36|5842.86|316
1735846250000|2025-01-02 19:30:50|5843.73|5843.23|5844.11|5843.61|5844.11|5843.61|5843.11|5842.61|250
1735846260000|2025-01-02 19:31:00|5844.36|5843.86|5845.36|5844.86|5845.36|5844.86|5843.86|5843.36|327
1735846270000|2025-01-02 19:31:10|5845.48|5844.98|5846.11|5845.61|5846.36|5845.86|5845.36|5844.86|251
1735846280000|2025-01-02 19:31:20|5845.98|5845.48|5845.98|5845.48|5846.23|5845.73|5845.36|5844.86|248
1735846290000|2025-01-02 19:31:30|5846.11|5845.61|5847.11|5846.61|5847.36|5846.86|5846.11|5845.61|389
1735846300000|2025-01-02 19:31:40|5846.86|5846.36|5847.11|5846.61|5847.11|5846.61|5846.61|5846.11|146
1735846310000|2025-01-02 19:31:50|5846.98|5846.48|5847.36|5846.86|5847.61|5847.11|5846.98|5846.48|117
1735846320000|2025-01-02 19:32:00|5846.36|5845.86|5846.61|5846.11|5846.61|5846.11|5845.86|5845.36|353
1735846330000|2025-01-02 19:32:10|5846.86|5846.36|5847.36|5846.86|5847.86|5847.36|5846.61|5846.11|302
1735846340000|2025-01-02 19:32:20|5847.23|5846.73|5847.86|5847.36|5848.61|5848.11|5847.11|5846.61|335
1735846350000|2025-01-02 19:32:30|5847.98|5847.48|5848.61|5848.11|5848.86|5848.36|5847.98|5847.48|315
1735846360000|2025-01-02 19:32:40|5848.36|5847.86|5848.61|5848.11|5848.61|5848.11|5847.86|5847.36|198
1735846370000|2025-01-02 19:32:50|5848.86|5848.36|5848.11|5847.61|5848.86|5848.36|5848.11|5847.61|333
1735846380000|2025-01-02 19:33:00|5848.36|5847.86|5847.11|5846.61|5848.61|5848.11|5846.98|5846.48|317
1735846390000|2025-01-02 19:33:10|5847.36|5846.86|5845.11|5844.61|5847.36|5846.86|5845.11|5844.61|403
1735846400000|2025-01-02 19:33:20|5844.98|5844.48|5845.61|5845.11|5846.36|5845.86|5844.61|5844.11|360
1735846410000|2025-01-02 19:33:30|5845.86|5845.36|5845.86|5845.36|5846.11|5845.61|5845.61|5845.11|116
1735846420000|2025-01-02 19:33:40|5846.11|5845.61|5845.61|5845.11|5846.11|5845.61|5845.36|5844.86|154
1735846430000|2025-01-02 19:33:50|5845.48|5844.98|5845.61|5845.11|5845.98|5845.48|5845.36|5844.86|136
1735846440000|2025-01-02 19:34:00|5845.11|5844.61|5845.11|5844.61|5845.86|5845.36|5844.36|5843.86|258
1735846450000|2025-01-02 19:34:10|5844.98|5844.48|5844.36|5843.86|5845.86|5845.36|5844.11|5843.61|753
1735846460000|2025-01-02 19:34:20|5844.61|5844.11|5844.11|5843.61|5844.73|5844.23|5844.11|5843.61|182
1735846470000|2025-01-02 19:34:30|5844.36|5843.86|5845.11|5844.61|5845.36|5844.86|5844.23|5843.73|298
1735846480000|2025-01-02 19:34:40|5844.86|5844.36|5843.61|5843.11|5844.86|5844.36|5842.86|5842.36|1285
1735846490000|2025-01-02 19:34:50|5843.86|5843.36|5844.11|5843.61|5844.61|5844.11|5843.86|5843.36|153
1735846500000|2025-01-02 19:35:00|5844.36|5843.86|5843.61|5843.11|5844.36|5843.86|5843.36|5842.86|332
1735846510000|2025-01-02 19:35:10|5843.36|5842.86|5843.11|5842.61|5844.36|5843.86|5842.61|5842.11|411
1735846520000|2025-01-02 19:35:20|5842.61|5842.11|5841.86|5841.36|5843.36|5842.86|5841.86|5841.36|430
1735846530000|2025-01-02 19:35:30|5842.11|5841.61|5840.36|5839.86|5842.36|5841.86|5839.98|5839.48|752
1735846540000|2025-01-02 19:35:40|5840.11|5839.61|5838.36|5837.86|5840.61|5840.11|5837.61|5837.11|1798
1735846550000|2025-01-02 19:35:50|5838.11|5837.61|5837.61|5837.11|5838.36|5837.86|5837.61|5837.11|456
1735846560000|2025-01-02 19:36:00|5837.11|5836.61|5839.11|5838.61|5839.48|5838.98|5836.86|5836.36|634
1735846570000|2025-01-02 19:36:10|5838.86|5838.36|5839.11|5838.61|5839.11|5838.61|5837.36|5836.86|469
1735846580000|2025-01-02 19:36:20|5839.61|5839.11|5840.11|5839.61|5840.11|5839.61|5839.36|5838.86|538
1735846590000|2025-01-02 19:36:30|5840.23|5839.73|5840.11|5839.61|5841.11|5840.61|5839.61|5839.11|315
1735846600000|2025-01-02 19:36:40|5840.36|5839.86|5839.86|5839.36|5840.36|5839.86|5838.86|5838.36|313
1735846610000|2025-01-02 19:36:50|5839.98|5839.48|5840.36|5839.86|5840.36|5839.86|5839.61|5839.11|177
1735846620000|2025-01-02 19:37:00|5840.48|5839.98|5838.86|5838.36|5840.61|5840.11|5838.86|5838.36|283
1735846630000|2025-01-02 19:37:10|5839.11|5838.61|5839.61|5839.11|5840.11|5839.61|5838.98|5838.48|198
1735846640000|2025-01-02 19:37:20|5839.36|5838.86|5842.86|5842.36|5842.86|5842.36|5839.36|5838.86|482
1735846650000|2025-01-02 19:37:30|5842.36|5841.86|5842.86|5842.36|5843.11|5842.61|5842.11|5841.61|344
1735846660000|2025-01-02 19:37:40|5843.36|5842.86|5842.86|5842.36|5843.61|5843.11|5842.61|5842.11|268
1735846670000|2025-01-02 19:37:50|5843.11|5842.61|5843.36|5842.86|5843.61|5843.11|5843.11|5842.61|101
1735846680000|2025-01-02 19:38:00|5843.11|5842.61|5843.86|5843.36|5844.11|5843.61|5842.61|5842.11|271
1735846690000|2025-01-02 19:38:10|5843.61|5843.11|5843.11|5842.61|5843.61|5843.11|5842.98|5842.48|182
1735846700000|2025-01-02 19:38:20|5843.23|5842.73|5844.11|5843.61|5844.36|5843.86|5843.23|5842.73|144
1735846710000|2025-01-02 19:38:30|5843.98|5843.48|5845.36|5844.86|5845.36|5844.86|5843.98|5843.48|524
1735846720000|2025-01-02 19:38:40|5844.36|5843.86|5845.11|5844.61|5845.11|5844.61|5844.36|5843.86|223
1735846730000|2025-01-02 19:38:50|5844.98|5844.48|5844.61|5844.11|5845.11|5844.61|5844.23|5843.73|175
1735846740000|2025-01-02 19:39:00|5844.36|5843.86|5844.86|5844.36|5845.11|5844.61|5843.86|5843.36|156
1735846750000|2025-01-02 19:39:10|5844.98|5844.48|5844.61|5844.11|5845.36|5844.86|5844.61|5844.11|189
1735846760000|2025-01-02 19:39:20|5844.36|5843.86|5844.36|5843.86|5844.61|5844.11|5844.11|5843.61|175
1735846770000|2025-01-02 19:39:30|5844.11|5843.61|5844.86|5844.36|5845.11|5844.61|5844.11|5843.61|139
1735846780000|2025-01-02 19:39:40|5845.11|5844.61|5843.61|5843.11|5845.36|5844.86|5843.61|5843.11|213
1735846790000|2025-01-02 19:39:50|5843.86|5843.36|5843.23|5842.73|5843.86|5843.36|5843.23|5842.73|166
1735846800000|2025-01-02 19:40:00|5842.86|5842.36|5842.86|5842.36|5843.11|5842.61|5842.61|5842.11|299
1735846810000|2025-01-02 19:40:10|5842.98|5842.48|5843.11|5842.61|5843.36|5842.86|5842.86|5842.36|73
1735846820000|2025-01-02 19:40:20|5843.23|5842.73|5843.36|5842.86|5843.86|5843.36|5843.11|5842.61|185
1735846830000|2025-01-02 19:40:30|5843.11|5842.61|5844.86|5844.36|5844.86|5844.36|5843.11|5842.61|269
1735846840000|2025-01-02 19:40:40|5844.73|5844.23|5845.61|5845.11|5845.61|5845.11|5844.73|5844.23|290
1735846850000|2025-01-02 19:40:50|5845.36|5844.86|5845.86|5845.36|5845.86|5845.36|5845.11|5844.61|218
1735846860000|2025-01-02 19:41:00|5845.61|5845.11|5844.86|5844.36|5845.73|5845.23|5844.86|5844.36|175
1735846870000|2025-01-02 19:41:10|5844.61|5844.11|5845.36|5844.86|5845.61|5845.11|5844.61|5844.11|159
1735846880000|2025-01-02 19:41:20|5845.23|5844.73|5845.61|5845.11|5846.11|5845.61|5845.23|5844.73|164
1735846890000|2025-01-02 19:41:30|5845.86|5845.36|5844.86|5844.36|5845.86|5845.36|5844.86|5844.36|176
1735846900000|2025-01-02 19:41:40|5844.98|5844.48|5842.86|5842.36|5844.98|5844.48|5842.61|5842.11|270
1735846910000|2025-01-02 19:41:50|5842.73|5842.23|5843.98|5843.48|5843.98|5843.48|5842.61|5842.11|199
1735846920000|2025-01-02 19:42:00|5843.86|5843.36|5844.86|5844.36|5845.11|5844.61|5843.86|5843.36|131
1735846930000|2025-01-02 19:42:10|5844.98|5844.48|5844.61|5844.11|5844.98|5844.48|5844.11|5843.61|183
1735846940000|2025-01-02 19:42:20|5844.48|5843.98|5844.61|5844.11|5844.86|5844.36|5844.48|5843.98|77
1735846950000|2025-01-02 19:42:30|5844.36|5843.86|5844.61|5844.11|5844.86|5844.36|5844.36|5843.86|87
1735846960000|2025-01-02 19:42:40|5845.11|5844.61|5846.36|5845.86|5846.36|5845.86|5845.11|5844.61|214
1735846970000|2025-01-02 19:42:50|5846.11|5845.61|5845.86|5845.36|5846.36|5845.86|5845.86|5845.36|154
1735846980000|2025-01-02 19:43:00|5845.73|5845.23|5846.86|5846.36|5846.86|5846.36|5845.36|5844.86|175
1735846990000|2025-01-02 19:43:10|5846.98|5846.48|5847.61|5847.11|5848.11|5847.61|5846.98|5846.48|469
1735847000000|2025-01-02 19:43:20|5847.86|5847.36|5846.36|5845.86|5848.36|5847.86|5846.36|5845.86|266
1735847010000|2025-01-02 19:43:30|5846.61|5846.11|5844.61|5844.11|5846.73|5846.23|5844.48|5843.98|275
1735847020000|2025-01-02 19:43:40|5844.11|5843.61|5843.86|5843.36|5844.36|5843.86|5843.61|5843.11|245
1735847030000|2025-01-02 19:43:50|5843.61|5843.11|5843.11|5842.61|5843.86|5843.36|5843.11|5842.61|126
1735847040000|2025-01-02 19:44:00|5843.36|5842.86|5843.61|5843.11|5843.86|5843.36|5843.11|5842.61|155
1735847050000|2025-01-02 19:44:10|5843.73|5843.23|5843.36|5842.86|5843.86|5843.36|5842.86|5842.36|231
1735847060000|2025-01-02 19:44:20|5843.61|5843.11|5843.61|5843.11|5844.11|5843.61|5843.61|5843.11|77
1735847070000|2025-01-02 19:44:30|5843.48|5842.98|5843.86|5843.36|5844.11|5843.61|5843.48|5842.98|103
1735847080000|2025-01-02 19:44:40|5843.73|5843.23|5843.86|5843.36|5844.11|5843.61|5843.36|5842.86|154
1735847090000|2025-01-02 19:44:50|5843.73|5843.23|5844.61|5844.11|5844.61|5844.11|5843.11|5842.61|205
1735847100000|2025-01-02 19:45:00|5844.86|5844.36|5845.11|5844.61|5845.61|5845.11|5844.86|5844.36|358
1735847110000|2025-01-02 19:45:10|5844.98|5844.48|5844.86|5844.36|5845.23|5844.73|5844.11|5843.61|167
1735847120000|2025-01-02 19:45:20|5844.73|5844.23|5844.86|5844.36|5844.86|5844.36|5844.36|5843.86|78
1735847130000|2025-01-02 19:45:30|5844.98|5844.48|5845.11|5844.61|5845.36|5844.86|5844.86|5844.36|95
1735847140000|2025-01-02 19:45:40|5844.86|5844.36|5844.61|5844.11|5845.11|5844.61|5844.61|5844.11|99
1735847150000|2025-01-02 19:45:50|5844.86|5844.36|5844.61|5844.11|5845.11|5844.61|5844.36|5843.86|86
1735847160000|2025-01-02 19:46:00|5844.86|5844.36|5842.11|5841.61|5844.86|5844.36|5841.61|5841.11|652
1735847170000|2025-01-02 19:46:10|5842.23|5841.73|5841.61|5841.11|5842.36|5841.86|5841.61|5841.11|210
1735847180000|2025-01-02 19:46:20|5841.86|5841.36|5842.11|5841.61|5842.11|5841.61|5841.36|5840.86|153
1735847190000|2025-01-02 19:46:30|5841.23|5840.73|5841.36|5840.86|5841.36|5840.86|5840.61|5840.11|392
1735847200000|2025-01-02 19:46:40|5841.11|5840.61|5841.11|5840.61|5841.36|5840.86|5840.86|5840.36|167
1735847210000|2025-01-02 19:46:50|5840.98|5840.48|5838.86|5838.36|5840.98|5840.48|5838.86|5838.36|571
1735847220000|2025-01-02 19:47:00|5839.11|5838.61|5843.61|5843.11|5843.61|5843.11|5838.11|5837.61|3735
1735847230000|2025-01-02 19:47:10|5843.98|5843.48|5843.61|5843.11|5844.11|5843.61|5842.86|5842.36|557
1735847240000|2025-01-02 19:47:20|5843.48|5842.98|5844.11|5843.61|5844.86|5844.36|5842.36|5841.86|1224
1735847250000|2025-01-02 19:47:30|5843.86|5843.36|5844.36|5843.86|5844.86|5844.36|5843.61|5843.11|474
1735847260000|2025-01-02 19:47:40|5844.11|5843.61|5844.11|5843.61|5844.86|5844.36|5843.86|5843.36|347
1735847270000|2025-01-02 19:47:50|5843.98|5843.48|5844.36|5843.86|5844.61|5844.11|5843.86|5843.36|202
1735847280000|2025-01-02 19:48:00|5844.11|5843.61|5844.61|5844.11|5845.36|5844.86|5844.11|5843.61|305
1735847290000|2025-01-02 19:48:10|5844.36|5843.86|5845.36|5844.86|5845.36|5844.86|5844.11|5843.61|310
1735847300000|2025-01-02 19:48:20|5845.86|5845.36|5845.11|5844.61|5846.11|5845.61|5845.11|5844.61|294
1735847310000|2025-01-02 19:48:30|5844.98|5844.48|5846.61|5846.11|5846.86|5846.36|5844.86|5844.36|260
1735847320000|2025-01-02 19:48:40|5847.11|5846.61|5850.36|5849.86|5852.23|5851.73|5847.11|5846.61|1835
1735847330000|2025-01-02 19:48:50|5850.61|5850.11|5852.61|5852.11|5853.11|5852.61|5850.61|5850.11|691
1735847340000|2025-01-02 19:49:00|5852.48|5851.98|5854.36|5853.86|5854.36|5853.86|5852.11|5851.61|997
1735847350000|2025-01-02 19:49:10|5852.86|5852.36|5852.11|5851.61|5853.11|5852.61|5850.86|5850.36|1056
1735847360000|2025-01-02 19:49:20|5851.98|5851.48|5850.36|5849.86|5852.11|5851.61|5849.73|5849.23|495
1735847370000|2025-01-02 19:49:30|5850.11|5849.61|5850.61|5850.11|5850.61|5850.11|5849.86|5849.36|356
1735847380000|2025-01-02 19:49:40|5851.11|5850.61|5850.11|5849.61|5851.36|5850.86|5849.86|5849.36|306
1735847390000|2025-01-02 19:49:50|5849.98|5849.48|5849.86|5849.36|5850.36|5849.86|5849.48|5848.98|277
1735847400000|2025-01-02 19:50:00|5850.36|5849.86|5849.36|5848.86|5850.61|5850.11|5849.36|5848.86|372
1735847410000|2025-01-02 19:50:10|5849.61|5849.11|5850.11|5849.61|5851.11|5850.61|5849.61|5849.11|206
1735847420000|2025-01-02 19:50:20|5849.61|5849.11|5848.36|5847.86|5849.73|5849.23|5848.11|5847.61|362
1735847430000|2025-01-02 19:50:30|5848.86|5848.36|5849.11|5848.61|5849.73|5849.23|5848.36|5847.86|363
1735847440000|2025-01-02 19:50:40|5849.23|5848.73|5849.36|5848.86|5849.86|5849.36|5849.11|5848.61|302
1735847450000|2025-01-02 19:50:50|5849.11|5848.61|5849.36|5848.86|5849.98|5849.48|5849.11|5848.61|148
1735847460000|2025-01-02 19:51:00|5849.61|5849.11|5849.48|5848.98|5849.86|5849.36|5849.11|5848.61|237
1735847470000|2025-01-02 19:51:10|5849.61|5849.11|5850.61|5850.11|5850.61|5850.11|5849.11|5848.61|296
1735847480000|2025-01-02 19:51:20|5850.48|5849.98|5850.36|5849.86|5850.61|5850.11|5850.11|5849.61|207
1735847490000|2025-01-02 19:51:30|5850.48|5849.98|5850.86|5850.36|5851.11|5850.61|5850.11|5849.61|300
1735847500000|2025-01-02 19:51:40|5851.11|5850.61|5851.36|5850.86|5851.86|5851.36|5851.11|5850.61|222
1735847510000|2025-01-02 19:51:50|5851.11|5850.61|5852.36|5851.86|5852.61|5852.11|5851.11|5850.61|211
1735847520000|2025-01-02 19:52:00|5851.86|5851.36|5852.61|5852.11|5852.61|5852.11|5851.86|5851.36|435
1735847530000|2025-01-02 19:52:10|5853.11|5852.61|5853.98|5853.48|5853.98|5853.48|5853.11|5852.61|581
1735847540000|2025-01-02 19:52:20|5853.61|5853.11|5855.61|5855.11|5856.36|5855.86|5853.36|5852.86|3730
1735847550000|2025-01-02 19:52:30|5855.86|5855.36|5855.11|5854.61|5855.86|5855.36|5854.86|5854.36|541
1735847560000|2025-01-02 19:52:40|5854.86|5854.36|5854.61|5854.11|5855.36|5854.86|5854.36|5853.86|622
1735847570000|2025-01-02 19:52:50|5854.73|5854.23|5855.36|5854.86|5855.86|5855.36|5854.11|5853.61|426
1735847580000|2025-01-02 19:53:00|5855.61|5855.11|5854.61|5854.11|5855.61|5855.11|5854.61|5854.11|531
1735847590000|2025-01-02 19:53:10|5854.36|5853.86|5853.98|5853.48|5854.61|5854.11|5853.98|5853.48|370
1735847600000|2025-01-02 19:53:20|5853.86|5853.36|5853.61|5853.11|5854.11|5853.61|5852.86|5852.36|531
1735847610000|2025-01-02 19:53:30|5853.48|5852.98|5853.36|5852.86|5854.11|5853.61|5853.11|5852.61|242
1735847620000|2025-01-02 19:53:40|5853.23|5852.73|5851.86|5851.36|5853.73|5853.23|5851.61|5851.11|341
1735847630000|2025-01-02 19:53:50|5852.11|5851.61|5851.11|5850.61|5852.11|5851.61|5850.11|5849.61|454
1735847640000|2025-01-02 19:54:00|5851.23|5850.73|5851.11|5850.61|5851.36|5850.86|5850.11|5849.61|397
1735847650000|2025-01-02 19:54:10|5851.36|5850.86|5852.11|5851.61|5852.23|5851.73|5851.36|5850.86|339
1735847660000|2025-01-02 19:54:20|5852.23|5851.73|5852.86|5852.36|5853.36|5852.86|5852.23|5851.73|330
1735847670000|2025-01-02 19:54:30|5853.11|5852.61|5852.36|5851.86|5853.11|5852.61|5852.23|5851.73|176
1735847680000|2025-01-02 19:54:40|5852.11|5851.61|5852.36|5851.86|5852.73|5852.23|5852.11|5851.61|152
1735847690000|2025-01-02 19:54:50|5852.23|5851.73|5852.48|5851.98|5852.61|5852.11|5852.23|5851.73|139
1735847700000|2025-01-02 19:55:00|5852.36|5851.86|5851.11|5850.61|5852.36|5851.86|5850.86|5850.36|287
1735847710000|2025-01-02 19:55:10|5851.36|5850.86|5850.86|5850.36|5851.73|5851.23|5850.61|5850.11|323
1735847720000|2025-01-02 19:55:20|5850.73|5850.23|5850.86|5850.36|5851.36|5850.86|5850.61|5850.11|150
1735847730000|2025-01-02 19:55:30|5850.98|5850.48|5850.86|5850.36|5851.36|5850.86|5850.61|5850.11|323
1735847740000|2025-01-02 19:55:40|5850.98|5850.48|5849.61|5849.11|5850.98|5850.48|5849.61|5849.11|220
1735847750000|2025-01-02 19:55:50|5849.86|5849.36|5850.36|5849.86|5850.36|5849.86|5849.61|5849.11|186
1735847760000|2025-01-02 19:56:00|5850.48|5849.98|5850.11|5849.61|5850.61|5850.11|5849.36|5848.86|243
1735847770000|2025-01-02 19:56:10|5849.86|5849.36|5848.11|5847.61|5850.11|5849.61|5848.11|5847.61|639
1735847780000|2025-01-02 19:56:20|5847.61|5847.11|5847.11|5846.61|5848.11|5847.61|5845.86|5845.36|974
1735847790000|2025-01-02 19:56:30|5847.36|5846.86|5847.86|5847.36|5847.86|5847.36|5846.98|5846.48|392
1735847800000|2025-01-02 19:56:40|5847.98|5847.48|5847.36|5846.86|5847.98|5847.48|5847.36|5846.86|190
1735847810000|2025-01-02 19:56:50|5847.11|5846.61|5847.36|5846.86|5847.86|5847.36|5847.11|5846.61|214
1735847820000|2025-01-02 19:57:00|5846.86|5846.36|5843.61|5843.11|5846.86|5846.36|5843.11|5842.61|1192
1735847830000|2025-01-02 19:57:10|5843.86|5843.36|5842.86|5842.36|5844.11|5843.61|5842.73|5842.23|374
1735847840000|2025-01-02 19:57:20|5843.11|5842.61|5842.36|5841.86|5844.11|5843.61|5842.36|5841.86|416
1735847850000|2025-01-02 19:57:30|5842.61|5842.11|5843.36|5842.86|5843.36|5842.86|5841.61|5841.11|545
1735847860000|2025-01-02 19:57:40|5843.11|5842.61|5842.61|5842.11|5843.11|5842.61|5841.61|5841.11|407
1735847870000|2025-01-02 19:57:50|5842.36|5841.86|5841.73|5841.23|5842.61|5842.11|5841.11|5840.61|350
1735847880000|2025-01-02 19:58:00|5841.86|5841.36|5841.11|5840.61|5842.36|5841.86|5841.11|5840.61|428
1735847890000|2025-01-02 19:58:10|5841.23|5840.73|5841.61|5841.11|5841.61|5841.11|5840.86|5840.36|249
1735847900000|2025-01-02 19:58:20|5842.11|5841.61|5843.11|5842.61|5843.23|5842.73|5841.86|5841.36|416
1735847910000|2025-01-02 19:58:30|5843.36|5842.86|5842.11|5841.61|5843.36|5842.86|5841.86|5841.36|234
1735847920000|2025-01-02 19:58:40|5842.23|5841.73|5842.61|5842.11|5842.86|5842.36|5842.23|5841.73|142
1735847930000|2025-01-02 19:58:50|5842.48|5841.98|5842.61|5842.11|5843.73|5843.23|5842.48|5841.98|210
1735847940000|2025-01-02 19:59:00|5842.86|5842.36|5842.36|5841.86|5843.11|5842.61|5842.36|5841.86|184
1735847950000|2025-01-02 19:59:10|5842.48|5841.98|5838.61|5838.11|5842.48|5841.98|5838.61|5838.11|636
1735847960000|2025-01-02 19:59:20|5838.36|5837.86|5838.36|5837.86|5838.61|5838.11|5838.11|5837.61|338
1735847970000|2025-01-02 19:59:30|5838.11|5837.61|5837.86|5837.36|5838.36|5837.86|5837.36|5836.86|784
1735847980000|2025-01-02 19:59:40|5837.61|5837.11|5837.11|5836.61|5837.61|5837.11|5836.73|5836.23|402
1735847990000|2025-01-02 19:59:50|5836.86|5836.36|5838.11|5837.61|5838.36|5837.86|5836.61|5836.11|377
1735848000000|2025-01-02 20:00:00|5837.98|5837.48|5840.11|5839.61|5840.11|5839.61|5837.86|5837.36|533
1735848010000|2025-01-02 20:00:10|5840.23|5839.73|5842.36|5841.86|5842.86|5842.36|5839.86|5839.36|511
1735848020000|2025-01-02 20:00:20|5842.23|5841.73|5842.36|5841.86|5842.86|5842.36|5842.11|5841.61|382
1735848030000|2025-01-02 20:00:30|5842.11|5841.61|5840.86|5840.36|5842.11|5841.61|5840.61|5840.11|316
1735848040000|2025-01-02 20:00:40|5840.61|5840.11|5841.86|5841.36|5842.11|5841.61|5840.61|5840.11|265
1735848050000|2025-01-02 20:00:50|5842.11|5841.61|5841.48|5840.98|5843.11|5842.61|5841.36|5840.86|328
1735848060000|2025-01-02 20:01:00|5841.61|5841.11|5841.86|5841.36|5842.86|5842.36|5841.11|5840.61|387
1735848070000|2025-01-02 20:01:10|5842.11|5841.61|5843.36|5842.86|5844.11|5843.61|5841.73|5841.23|865
1735848080000|2025-01-02 20:01:20|5842.61|5842.11|5842.11|5841.61|5842.86|5842.36|5841.86|5841.36|439
1735848090000|2025-01-02 20:01:30|5841.86|5841.36|5841.36|5840.86|5842.11|5841.61|5840.86|5840.36|297
1735848100000|2025-01-02 20:01:40|5841.61|5841.11|5841.61|5841.11|5842.11|5841.61|5841.11|5840.61|257
1735848110000|2025-01-02 20:01:50|5841.48|5840.98|5841.11|5840.61|5841.61|5841.11|5840.86|5840.36|215
1735848120000|2025-01-02 20:02:00|5841.61|5841.11|5842.86|5842.36|5843.36|5842.86|5841.61|5841.11|355
1735848130000|2025-01-02 20:02:10|5843.11|5842.61|5842.23|5841.73|5844.11|5843.61|5842.11|5841.61|427
1735848140000|2025-01-02 20:02:20|5842.11|5841.61|5843.48|5842.98|5843.86|5843.36|5842.11|5841.61|217
1735848150000|2025-01-02 20:02:30|5843.36|5842.86|5844.11|5843.61|5844.11|5843.61|5842.86|5842.36|259
1735848160000|2025-01-02 20:02:40|5843.98|5843.48|5844.36|5843.86|5844.61|5844.11|5843.86|5843.36|236
1735848170000|2025-01-02 20:02:50|5844.11|5843.61|5845.23|5844.73|5845.23|5844.73|5843.61|5843.11|278
1735848180000|2025-01-02 20:03:00|5844.86|5844.36|5849.36|5848.86|5849.36|5848.86|5844.61|5844.11|828
1735848190000|2025-01-02 20:03:10|5849.11|5848.61|5848.86|5848.36|5849.86|5849.36|5848.11|5847.61|698
1735848200000|2025-01-02 20:03:20|5848.61|5848.11|5848.11|5847.61|5849.11|5848.61|5847.86|5847.36|311
1735848210000|2025-01-02 20:03:30|5847.98|5847.48|5848.23|5847.73|5849.11|5848.61|5847.86|5847.36|331
1735848220000|2025-01-02 20:03:40|5848.11|5847.61|5848.73|5848.23|5849.11|5848.61|5847.98|5847.48|205
1735848230000|2025-01-02 20:03:50|5848.61|5848.11|5848.61|5848.11|5849.11|5848.61|5848.61|5848.11|163
1735848240000|2025-01-02 20:04:00|5848.48|5847.98|5849.11|5848.61|5849.48|5848.98|5847.61|5847.11|471
1735848250000|2025-01-02 20:04:10|5849.36|5848.86|5849.61|5849.11|5849.86|5849.36|5849.11|5848.61|363
1735848260000|2025-01-02 20:04:20|5850.11|5849.61|5849.11|5848.61|5850.11|5849.61|5849.11|5848.61|392
1735848270000|2025-01-02 20:04:30|5848.86|5848.36|5850.61|5850.11|5850.61|5850.11|5848.36|5847.86|1172
1735848280000|2025-01-02 20:04:40|5850.11|5849.61|5851.86|5851.36|5851.86|5851.36|5850.11|5849.61|970
1735848290000|2025-01-02 20:04:50|5852.11|5851.61|5853.86|5853.36|5855.36|5854.86|5852.11|5851.61|1534
1735848300000|2025-01-02 20:05:00|5853.36|5852.86|5853.36|5852.86|5853.98|5853.48|5852.86|5852.36|575
1735848310000|2025-01-02 20:05:10|5853.61|5853.11|5852.73|5852.23|5853.61|5853.11|5852.11|5851.61|492
1735848320000|2025-01-02 20:05:20|5852.86|5852.36|5853.11|5852.61|5853.11|5852.61|5852.61|5852.11|240
1735848330000|2025-01-02 20:05:30|5852.86|5852.36|5852.11|5851.61|5853.11|5852.61|5851.61|5851.11|380
1735848340000|2025-01-02 20:05:40|5851.86|5851.36|5851.11|5850.61|5852.11|5851.61|5850.36|5849.86|441
1735848350000|2025-01-02 20:05:50|5850.86|5850.36|5850.86|5850.36|5851.36|5850.86|5850.86|5850.36|205
1735848360000|2025-01-02 20:06:00|5851.11|5850.61|5851.48|5850.98|5851.48|5850.98|5850.11|5849.61|335
1735848370000|2025-01-02 20:06:10|5851.36|5850.86|5852.36|5851.86|5852.61|5852.11|5850.86|5850.36|373
1735848380000|2025-01-02 20:06:20|5852.61|5852.11|5853.61|5853.11|5853.86|5853.36|5852.61|5852.11|271
1735848390000|2025-01-02 20:06:30|5853.36|5852.86|5853.11|5852.61|5853.61|5853.11|5853.11|5852.61|211
1735848400000|2025-01-02 20:06:40|5853.36|5852.86|5852.11|5851.61|5853.61|5853.11|5851.61|5851.11|382
1735848410000|2025-01-02 20:06:50|5852.36|5851.86|5851.48|5850.98|5852.36|5851.86|5851.11|5850.61|141
1735848420000|2025-01-02 20:07:00|5851.61|5851.11|5851.48|5850.98|5852.11|5851.61|5851.23|5850.73|242
1735848430000|2025-01-02 20:07:10|5851.36|5850.86|5851.61|5851.11|5851.61|5851.11|5850.86|5850.36|156
1735848440000|2025-01-02 20:07:20|5852.11|5851.61|5850.61|5850.11|5852.11|5851.61|5850.11|5849.61|315
1735848450000|2025-01-02 20:07:30|5850.86|5850.36|5850.73|5850.23|5851.11|5850.61|5850.23|5849.73|291
1735848460000|2025-01-02 20:07:40|5850.61|5850.11|5851.86|5851.36|5852.36|5851.86|5850.61|5850.11|207
1735848470000|2025-01-02 20:07:50|5851.61|5851.11|5851.61|5851.11|5852.36|5851.86|5851.61|5851.11|81
1735848480000|2025-01-02 20:08:00|5851.86|5851.36|5851.36|5850.86|5851.86|5851.36|5850.36|5849.86|278
1735848490000|2025-01-02 20:08:10|5851.48|5850.98|5852.61|5852.11|5852.61|5852.11|5851.48|5850.98|175
1735848500000|2025-01-02 20:08:20|5852.86|5852.36|5852.86|5852.36|5852.86|5852.36|5852.11|5851.61|294
1735848510000|2025-01-02 20:08:30|5853.36|5852.86|5853.86|5853.36|5853.98|5853.48|5853.36|5852.86|345
1735848520000|2025-01-02 20:08:40|5853.73|5853.23|5854.11|5853.61|5854.11|5853.61|5853.61|5853.11|273
1735848530000|2025-01-02 20:08:50|5854.36|5853.86|5854.61|5854.11|5855.36|5854.86|5854.36|5853.86|550
1735848540000|2025-01-02 20:09:00|5854.36|5853.86|5854.86|5854.36|5855.11|5854.61|5853.98|5853.48|271
1735848550000|2025-01-02 20:09:10|5854.61|5854.11|5854.61|5854.11|5855.36|5854.86|5854.11|5853.61|533
1735848560000|2025-01-02 20:09:20|5854.36|5853.86|5854.11|5853.61|5854.61|5854.11|5853.86|5853.36|229
1735848570000|2025-01-02 20:09:30|5853.86|5853.36|5853.61|5853.11|5854.11|5853.61|5853.61|5853.11|251
1735848580000|2025-01-02 20:09:40|5853.48|5852.98|5854.36|5853.86|5854.61|5854.11|5853.48|5852.98|236
1735848590000|2025-01-02 20:09:50|5854.23|5853.73|5854.36|5853.86|5854.36|5853.86|5853.61|5853.11|187
1735848600000|2025-01-02 20:10:00|5854.11|5853.61|5853.61|5853.11|5854.36|5853.86|5853.36|5852.86|286
1735848610000|2025-01-02 20:10:10|5853.48|5852.98|5854.73|5854.23|5855.11|5854.61|5853.36|5852.86|280
1735848620000|2025-01-02 20:10:20|5854.36|5853.86|5854.86|5854.36|5854.86|5854.36|5853.61|5853.11|283
1735848630000|2025-01-02 20:10:30|5854.61|5854.11|5855.36|5854.86|5855.36|5854.86|5854.36|5853.86|289
1735848640000|2025-01-02 20:10:40|5855.86|5855.36|5855.61|5855.11|5856.61|5856.11|5855.11|5854.61|519
1735848650000|2025-01-02 20:10:50|5855.36|5854.86|5855.86|5855.36|5856.11|5855.61|5855.11|5854.61|215
1735848660000|2025-01-02 20:11:00|5856.11|5855.61|5854.98|5854.48|5856.36|5855.86|5854.98|5854.48|458
1735848670000|2025-01-02 20:11:10|5854.86|5854.36|5853.36|5852.86|5854.86|5854.36|5852.86|5852.36|859
1735848680000|2025-01-02 20:11:20|5853.61|5853.11|5853.98|5853.48|5853.98|5853.48|5853.36|5852.86|251
1735848690000|2025-01-02 20:11:30|5853.86|5853.36|5854.61|5854.11|5854.61|5854.11|5853.61|5853.11|152
1735848700000|2025-01-02 20:11:40|5854.36|5853.86|5856.36|5855.86|5856.36|5855.86|5854.36|5853.86|355
1735848710000|2025-01-02 20:11:50|5856.61|5856.11|5856.48|5855.98|5856.86|5856.36|5856.11|5855.61|303
1735848720000|2025-01-02 20:12:00|5856.36|5855.86|5857.11|5856.61|5857.11|5856.61|5856.11|5855.61|329
1735848730000|2025-01-02 20:12:10|5857.23|5856.73|5857.61|5857.11|5857.73|5857.23|5856.36|5855.86|599
1735848740000|2025-01-02 20:12:20|5857.86|5857.36|5857.36|5856.86|5858.73|5858.23|5857.36|5856.86|795
1735848750000|2025-01-02 20:12:30|5857.61|5857.11|5859.86|5859.36|5859.86|5859.36|5857.48|5856.98|664
1735848760000|2025-01-02 20:12:40|5860.11|5859.61|5859.48|5858.98|5860.11|5859.61|5859.11|5858.61|573
1735848770000|2025-01-02 20:12:50|5859.36|5858.86|5861.36|5860.86|5861.48|5860.98|5859.11|5858.61|1524
1735848780000|2025-01-02 20:13:00|5861.61|5861.11|5862.36|5861.86|5863.36|5862.86|5861.61|5861.11|1550
1735848790000|2025-01-02 20:13:10|5862.11|5861.61|5861.36|5860.86|5862.11|5861.61|5860.11|5859.61|862
1735848800000|2025-01-02 20:13:20|5861.73|5861.23|5861.86|5861.36|5862.36|5861.86|5861.61|5861.11|517
1735848810000|2025-01-02 20:13:30|5862.36|5861.86|5860.36|5859.86|5862.36|5861.86|5860.11|5859.61|466
1735848820000|2025-01-02 20:13:40|5860.61|5860.11|5860.73|5860.23|5861.36|5860.86|5860.36|5859.86|520
1735848830000|2025-01-02 20:13:50|5860.86|5860.36|5862.11|5861.61|5862.11|5861.61|5860.86|5860.36|220
1735848840000|2025-01-02 20:14:00|5861.61|5861.11|5861.11|5860.61|5861.61|5861.11|5859.86|5859.36|516
1735848850000|2025-01-02 20:14:10|5861.36|5860.86|5860.61|5860.11|5861.86|5861.36|5860.36|5859.86|384
1735848860000|2025-01-02 20:14:20|5860.48|5859.98|5860.11|5859.61|5860.61|5860.11|5859.11|5858.61|591
1735848870000|2025-01-02 20:14:30|5859.86|5859.36|5860.11|5859.61|5860.11|5859.61|5858.98|5858.48|402
1735848880000|2025-01-02 20:14:40|5859.86|5859.36|5860.36|5859.86|5860.36|5859.86|5858.86|5858.36|546
1735848890000|2025-01-02 20:14:50|5860.61|5860.11|5860.23|5859.73|5860.61|5860.11|5859.86|5859.36|351
1735848900000|2025-01-02 20:15:00|5859.86|5859.36|5857.61|5857.11|5859.86|5859.36|5856.86|5856.36|1106
1735848910000|2025-01-02 20:15:10|5857.48|5856.98|5857.23|5856.73|5857.61|5857.11|5856.61|5856.11|448
1735848920000|2025-01-02 20:15:20|5857.61|5857.11|5857.86|5857.36|5858.86|5858.36|5857.61|5857.11|343
1735848930000|2025-01-02 20:15:30|5857.73|5857.23|5854.86|5854.36|5858.11|5857.61|5854.86|5854.36|813
1735848940000|2025-01-02 20:15:40|5855.36|5854.86|5855.86|5855.36|5857.11|5856.61|5855.36|5854.86|571
1735848950000|2025-01-02 20:15:50|5855.61|5855.11|5856.86|5856.36|5857.11|5856.61|5855.61|5855.11|374
1735848960000|2025-01-02 20:16:00|5856.61|5856.11|5857.11|5856.61|5857.11|5856.61|5856.11|5855.61|369
1735848970000|2025-01-02 20:16:10|5856.98|5856.48|5856.36|5855.86|5857.11|5856.61|5856.36|5855.86|268
1735848980000|2025-01-02 20:16:20|5856.48|5855.98|5856.23|5855.73|5856.61|5856.11|5855.61|5855.11|339
1735848990000|2025-01-02 20:16:30|5856.11|5855.61|5855.98|5855.48|5856.48|5855.98|5855.11|5854.61|338
1735849000000|2025-01-02 20:16:40|5856.11|5855.61|5857.11|5856.61|5857.11|5856.61|5856.11|5855.61|246
1735849010000|2025-01-02 20:16:50|5856.86|5856.36|5857.11|5856.61|5857.36|5856.86|5856.36|5855.86|556
1735849020000|2025-01-02 20:17:00|5856.86|5856.36|5857.11|5856.61|5857.36|5856.86|5856.11|5855.61|477
1735849030000|2025-01-02 20:17:10|5856.86|5856.36|5856.61|5856.11|5857.86|5857.36|5856.61|5856.11|403
1735849040000|2025-01-02 20:17:20|5856.73|5856.23|5857.36|5856.86|5857.36|5856.86|5856.73|5856.23|169
1735849050000|2025-01-02 20:17:30|5857.23|5856.73|5858.73|5858.23|5858.86|5858.36|5857.11|5856.61|341
1735849060000|2025-01-02 20:17:40|5858.61|5858.11|5858.61|5858.11|5858.86|5858.36|5857.98|5857.48|288
1735849070000|2025-01-02 20:17:50|5858.73|5858.23|5859.11|5858.61|5859.11|5858.61|5857.86|5857.36|204
1735849080000|2025-01-02 20:18:00|5858.86|5858.36|5857.86|5857.36|5858.86|5858.36|5857.86|5857.36|279
1735849090000|2025-01-02 20:18:10|5858.11|5857.61|5858.86|5858.36|5859.11|5858.61|5857.86|5857.36|273
1735849100000|2025-01-02 20:18:20|5858.61|5858.11|5858.86|5858.36|5859.61|5859.11|5858.61|5858.11|200
1735849110000|2025-01-02 20:18:30|5858.61|5858.11|5859.11|5858.61|5859.36|5858.86|5858.11|5857.61|309
1735849120000|2025-01-02 20:18:40|5859.36|5858.86|5860.36|5859.86|5860.36|5859.86|5859.36|5858.86|508
1735849130000|2025-01-02 20:18:50|5860.11|5859.61|5860.11|5859.61|5860.61|5860.11|5859.86|5859.36|287
1735849140000|2025-01-02 20:19:00|5859.86|5859.36|5860.11|5859.61|5860.36|5859.86|5859.36|5858.86|259
1735849150000|2025-01-02 20:19:10|5859.98|5859.48|5859.36|5858.86|5860.36|5859.86|5859.36|5858.86|238
1735849160000|2025-01-02 20:19:20|5859.61|5859.11|5859.86|5859.36|5860.36|5859.86|5859.61|5859.11|249
1735849170000|2025-01-02 20:19:30|5859.11|5858.61|5860.11|5859.61|5860.11|5859.61|5859.11|5858.61|222
1735849180000|2025-01-02 20:19:40|5859.98|5859.48|5860.61|5860.11|5860.61|5860.11|5859.73|5859.23|166
1735849190000|2025-01-02 20:19:50|5860.48|5859.98|5860.86|5860.36|5860.86|5860.36|5860.11|5859.61|151
1735849200000|2025-01-02 20:20:00|5861.61|5861.11|5860.36|5859.86|5861.61|5861.11|5860.36|5859.86|736
1735849210000|2025-01-02 20:20:10|5859.86|5859.36|5860.36|5859.86|5860.36|5859.86|5859.61|5859.11|298
1735849220000|2025-01-02 20:20:20|5860.11|5859.61|5859.11|5858.61|5860.11|5859.61|5858.36|5857.86|476
1735849230000|2025-01-02 20:20:30|5859.36|5858.86|5860.11|5859.61|5860.11|5859.61|5859.36|5858.86|193
1735849240000|2025-01-02 20:20:40|5859.86|5859.36|5860.86|5860.36|5860.86|5860.36|5859.86|5859.36|236
1735849250000|2025-01-02 20:20:50|5860.73|5860.23|5859.36|5858.86|5860.73|5860.23|5859.11|5858.61|252
1735849260000|2025-01-02 20:21:00|5858.61|5858.11|5858.61|5858.11|5859.11|5858.61|5857.86|5857.36|441
1735849270000|2025-01-02 20:21:10|5858.48|5857.98|5859.11|5858.61|5859.61|5859.11|5858.48|5857.98|287
1735849280000|2025-01-02 20:21:20|5859.36|5858.86|5861.36|5860.86|5861.36|5860.86|5859.11|5858.61|327
1735849290000|2025-01-02 20:21:30|5861.61|5861.11|5862.61|5862.11|5862.61|5862.11|5860.86|5860.36|991
1735849300000|2025-01-02 20:21:40|5862.11|5861.61|5861.36|5860.86|5862.36|5861.86|5861.36|5860.86|429
1735849310000|2025-01-02 20:21:50|5861.23|5860.73|5860.11|5859.61|5861.36|5860.86|5859.86|5859.36|393
1735849320000|2025-01-02 20:22:00|5859.86|5859.36|5862.36|5861.86|5862.36|5861.86|5859.86|5859.36|406
1735849330000|2025-01-02 20:22:10|5862.48|5861.98|5863.11|5862.61|5863.36|5862.86|5862.23|5861.73|523
1735849340000|2025-01-02 20:22:20|5863.36|5862.86|5864.11|5863.61|5864.61|5864.11|5863.36|5862.86|786
1735849350000|2025-01-02 20:22:30|5863.86|5863.36|5862.36|5861.86|5864.11|5863.61|5861.86|5861.36|918
1735849360000|2025-01-02 20:22:40|5862.11|5861.61|5862.61|5862.11|5862.86|5862.36|5861.61|5861.11|190
1735849370000|2025-01-02 20:22:50|5862.36|5861.86|5862.73|5862.23|5862.86|5862.36|5862.11|5861.61|240
1735849380000|2025-01-02 20:23:00|5862.61|5862.11|5863.11|5862.61|5863.11|5862.61|5862.61|5862.11|168
1735849390000|2025-01-02 20:23:10|5862.86|5862.36|5863.36|5862.86|5863.61|5863.11|5862.61|5862.11|353
1735849400000|2025-01-02 20:23:20|5863.11|5862.61|5862.36|5861.86|5863.11|5862.61|5861.61|5861.11|411
1735849410000|2025-01-02 20:23:30|5862.61|5862.11|5861.61|5861.11|5862.61|5862.11|5861.61|5861.11|148
1735849420000|2025-01-02 20:23:40|5861.36|5860.86|5862.86|5862.36|5862.86|5862.36|5861.11|5860.61|296
1735849430000|2025-01-02 20:23:50|5862.98|5862.48|5862.48|5861.98|5863.11|5862.61|5862.11|5861.61|164
1735849440000|2025-01-02 20:24:00|5862.36|5861.86|5862.36|5861.86|5862.36|5861.86|5861.61|5861.11|285
1735849450000|2025-01-02 20:24:10|5862.23|5861.73|5861.98|5861.48|5862.23|5861.73|5861.48|5860.98|166
1735849460000|2025-01-02 20:24:20|5862.11|5861.61|5862.73|5862.23|5862.86|5862.36|5861.73|5861.23|242
1735849470000|2025-01-02 20:24:30|5862.86|5862.36|5862.36|5861.86|5862.98|5862.48|5862.11|5861.61|243
1735849480000|2025-01-02 20:24:40|5862.23|5861.73|5860.86|5860.36|5862.61|5862.11|5860.61|5860.11|752
1735849490000|2025-01-02 20:24:50|5860.73|5860.23|5861.61|5861.11|5862.11|5861.61|5860.61|5860.11|322
1735849500000|2025-01-02 20:25:00|5861.36|5860.86|5861.61|5861.11|5862.11|5861.61|5861.23|5860.73|407
1735849510000|2025-01-02 20:25:10|5861.86|5861.36|5862.61|5862.11|5862.61|5862.11|5861.61|5861.11|962
1735849520000|2025-01-02 20:25:20|5862.48|5861.98|5861.86|5861.36|5862.61|5862.11|5861.86|5861.36|144
1735849530000|2025-01-02 20:25:30|5861.11|5860.61|5861.86|5861.36|5862.11|5861.61|5861.11|5860.61|242
1735849540000|2025-01-02 20:25:40|5861.98|5861.48|5860.61|5860.11|5861.98|5861.48|5860.36|5859.86|515
1735849550000|2025-01-02 20:25:50|5860.48|5859.98|5859.86|5859.36|5860.61|5860.11|5859.73|5859.23|249
1735849560000|2025-01-02 20:26:00|5859.98|5859.48|5861.86|5861.36|5861.86|5861.36|5859.61|5859.11|510
1735849570000|2025-01-02 20:26:10|5861.36|5860.86|5861.36|5860.86|5861.48|5860.98|5861.11|5860.61|236
1735849580000|2025-01-02 20:26:20|5861.23|5860.73|5861.23|5860.73|5861.36|5860.86|5861.11|5860.61|165
1735849590000|2025-01-02 20:26:30|5861.11|5860.61|5860.86|5860.36|5861.36|5860.86|5860.61|5860.11|198
1735849600000|2025-01-02 20:26:40|5860.61|5860.11|5861.61|5861.11|5861.61|5861.11|5860.48|5859.98|188
1735849610000|2025-01-02 20:26:50|5862.11|5861.61|5861.61|5861.11|5862.11|5861.61|5861.11|5860.61|191
1735849620000|2025-01-02 20:27:00|5861.73|5861.23|5862.11|5861.61|5862.61|5862.11|5861.73|5861.23|230
1735849630000|2025-01-02 20:27:10|5862.23|5861.73|5861.86|5861.36|5862.86|5862.36|5861.86|5861.36|283
1735849640000|2025-01-02 20:27:20|5861.73|5861.23|5862.61|5862.11|5862.86|5862.36|5861.73|5861.23|123
1735849650000|2025-01-02 20:27:30|5862.48|5861.98|5862.11|5861.61|5862.86|5862.36|5862.11|5861.61|125
1735849660000|2025-01-02 20:27:40|5862.36|5861.86|5862.36|5861.86|5862.48|5861.98|5862.11|5861.61|119
1735849670000|2025-01-02 20:27:50|5861.86|5861.36|5861.86|5861.36|5862.11|5861.61|5861.61|5861.11|143
1735849680000|2025-01-02 20:28:00|5861.73|5861.23|5862.36|5861.86|5862.36|5861.86|5861.11|5860.61|213
1735849690000|2025-01-02 20:28:10|5862.61|5862.11|5863.11|5862.61|5863.36|5862.86|5862.61|5862.11|276
1735849700000|2025-01-02 20:28:20|5862.86|5862.36|5863.11|5862.61|5863.36|5862.86|5862.86|5862.36|166
1735849710000|2025-01-02 20:28:30|5862.86|5862.36|5863.36|5862.86|5863.86|5863.36|5862.86|5862.36|190
1735849720000|2025-01-02 20:28:40|5863.23|5862.73|5862.61|5862.11|5863.23|5862.73|5862.36|5861.86|167
1735849730000|2025-01-02 20:28:50|5862.86|5862.36|5862.86|5862.36|5862.98|5862.48|5862.48|5861.98|105
1735849740000|2025-01-02 20:29:00|5863.11|5862.61|5863.11|5862.61|5863.61|5863.11|5862.61|5862.11|181
1735849750000|2025-01-02 20:29:10|5862.98|5862.48|5863.11|5862.61|5863.36|5862.86|5862.61|5862.11|167
1735849760000|2025-01-02 20:29:20|5863.36|5862.86|5863.23|5862.73|5863.36|5862.86|5863.11|5862.61|150
1735849770000|2025-01-02 20:29:30|5863.11|5862.61|5862.86|5862.36|5863.61|5863.11|5862.61|5862.11|245
1735849780000|2025-01-02 20:29:40|5862.61|5862.11|5861.98|5861.48|5862.61|5862.11|5861.86|5861.36|257
1735849790000|2025-01-02 20:29:50|5862.11|5861.61|5861.11|5860.61|5862.11|5861.61|5860.86|5860.36|238
1735849800000|2025-01-02 20:30:00|5861.36|5860.86|5862.11|5861.61|5863.36|5862.86|5861.36|5860.86|747
1735849810000|2025-01-02 20:30:10|5861.86|5861.36|5860.11|5859.61|5861.86|5861.36|5860.11|5859.61|429
1735849820000|2025-01-02 20:30:20|5859.86|5859.36|5859.11|5858.61|5859.86|5859.36|5858.86|5858.36|602
1735849830000|2025-01-02 20:30:30|5858.86|5858.36|5858.86|5858.36|5859.61|5859.11|5858.61|5858.11|395
1735849840000|2025-01-02 20:30:40|5858.73|5858.23|5858.23|5857.73|5859.11|5858.61|5858.11|5857.61|653
1735849850000|2025-01-02 20:30:50|5858.36|5857.86|5858.11|5857.61|5859.11|5858.61|5857.36|5856.86|658
1735849860000|2025-01-02 20:31:00|5858.23|5857.73|5860.36|5859.86|5860.36|5859.86|5857.73|5857.23|597
1735849870000|2025-01-02 20:31:10|5860.61|5860.11|5861.86|5861.36|5861.86|5861.36|5860.36|5859.86|490
1735849880000|2025-01-02 20:31:20|5861.61|5861.11|5862.61|5862.11|5862.61|5862.11|5861.11|5860.61|326
1735849890000|2025-01-02 20:31:30|5863.11|5862.61|5863.86|5863.36|5864.36|5863.86|5863.11|5862.61|849
1735849900000|2025-01-02 20:31:40|5864.11|5863.61|5868.36|5867.86|5868.36|5867.86|5864.11|5863.61|1703
1735849910000|2025-01-02 20:31:50|5868.61|5868.11|5868.86|5868.36|5869.86|5869.36|5867.61|5867.11|1831
1735849920000|2025-01-02 20:32:00|5868.61|5868.11|5868.98|5868.48|5870.61|5870.11|5868.61|5868.11|2075
1735849930000|2025-01-02 20:32:10|5869.11|5868.61|5866.36|5865.86|5869.11|5868.61|5866.36|5865.86|1301
1735849940000|2025-01-02 20:32:20|5866.11|5865.61|5865.36|5864.86|5866.36|5865.86|5864.61|5864.11|917
1735849950000|2025-01-02 20:32:30|5865.86|5865.36|5865.61|5865.11|5866.36|5865.86|5865.61|5865.11|583
1735849960000|2025-01-02 20:32:40|5865.86|5865.36|5864.86|5864.36|5866.48|5865.98|5864.86|5864.36|598
1735849970000|2025-01-02 20:32:50|5864.61|5864.11|5866.61|5866.11|5866.61|5866.11|5864.61|5864.11|678
1735849980000|2025-01-02 20:33:00|5866.36|5865.86|5865.11|5864.61|5866.61|5866.11|5864.86|5864.36|619
1735849990000|2025-01-02 20:33:10|5864.98|5864.48|5865.11|5864.61|5866.61|5866.11|5864.98|5864.48|343
1735850000000|2025-01-02 20:33:20|5865.36|5864.86|5864.61|5864.11|5865.61|5865.11|5863.86|5863.36|786
1735850010000|2025-01-02 20:33:30|5864.36|5863.86|5862.61|5862.11|5864.61|5864.11|5861.86|5861.36|666
1735850020000|2025-01-02 20:33:40|5862.86|5862.36|5863.86|5863.36|5864.11|5863.61|5862.86|5862.36|365
1735850030000|2025-01-02 20:33:50|5863.61|5863.11|5863.86|5863.36|5864.86|5864.36|5863.61|5863.11|388
1735850040000|2025-01-02 20:34:00|5863.61|5863.11|5862.61|5862.11|5863.61|5863.11|5861.61|5861.11|813
1735850050000|2025-01-02 20:34:10|5862.48|5861.98|5862.11|5861.61|5862.86|5862.36|5862.11|5861.61|347
1735850060000|2025-01-02 20:34:20|5862.23|5861.73|5862.23|5861.73|5862.61|5862.11|5861.61|5861.11|512
1735850070000|2025-01-02 20:34:30|5862.36|5861.86|5862.86|5862.36|5863.36|5862.86|5862.23|5861.73|302
1735850080000|2025-01-02 20:34:40|5863.11|5862.61|5862.86|5862.36|5863.11|5862.61|5862.61|5862.11|349
1735850090000|2025-01-02 20:34:50|5862.61|5862.11|5861.36|5860.86|5862.61|5862.11|5860.48|5859.98|758
1735850100000|2025-01-02 20:35:00|5861.11|5860.61|5859.36|5858.86|5861.11|5860.61|5858.36|5857.86|659
1735850110000|2025-01-02 20:35:10|5859.11|5858.61|5857.61|5857.11|5859.61|5859.11|5857.61|5857.11|612
1735850120000|2025-01-02 20:35:20|5857.86|5857.36|5858.86|5858.36|5858.86|5858.36|5857.61|5857.11|412
1735850130000|2025-01-02 20:35:30|5858.61|5858.11|5857.36|5856.86|5859.36|5858.86|5857.36|5856.86|426
1735850140000|2025-01-02 20:35:40|5856.86|5856.36|5856.36|5855.86|5856.86|5856.36|5855.86|5855.36|1060
1735850150000|2025-01-02 20:35:50|5856.23|5855.73|5855.61|5855.11|5856.36|5855.86|5855.36|5854.86|462
1735850160000|2025-01-02 20:36:00|5855.86|5855.36|5855.36|5854.86|5856.11|5855.61|5853.73|5853.23|1068
1735850170000|2025-01-02 20:36:10|5855.48|5854.98|5853.86|5853.36|5855.61|5855.11|5853.86|5853.36|431
1735850180000|2025-01-02 20:36:20|5853.61|5853.11|5855.36|5854.86|5855.61|5855.11|5853.61|5853.11|496
1735850190000|2025-01-02 20:36:30|5855.61|5855.11|5853.86|5853.36|5855.61|5855.11|5853.11|5852.61|597
1735850200000|2025-01-02 20:36:40|5853.61|5853.11|5854.61|5854.11|5854.86|5854.36|5853.61|5853.11|466
1735850210000|2025-01-02 20:36:50|5854.86|5854.36|5854.86|5854.36|5855.23|5854.73|5853.86|5853.36|394
1735850220000|2025-01-02 20:37:00|5855.11|5854.61|5854.73|5854.23|5855.61|5855.11|5854.61|5854.11|413
1735850230000|2025-01-02 20:37:10|5854.86|5854.36|5854.36|5853.86|5854.86|5854.36|5853.11|5852.61|626
1735850240000|2025-01-02 20:37:20|5854.23|5853.73|5854.11|5853.61|5854.86|5854.36|5853.61|5853.11|424
1735850250000|2025-01-02 20:37:30|5853.86|5853.36|5853.11|5852.61|5854.61|5854.11|5853.11|5852.61|250
1735850260000|2025-01-02 20:37:40|5853.36|5852.86|5854.11|5853.61|5854.11|5853.61|5852.36|5851.86|335
1735850270000|2025-01-02 20:37:50|5853.86|5853.36|5855.61|5855.11|5855.86|5855.36|5853.86|5853.36|695
1735850280000|2025-01-02 20:38:00|5855.11|5854.61|5856.23|5855.73|5856.61|5856.11|5854.61|5854.11|466
1735850290000|2025-01-02 20:38:10|5856.11|5855.61|5855.86|5855.36|5856.11|5855.61|5855.11|5854.61|285
1735850300000|2025-01-02 20:38:20|5855.36|5854.86|5856.11|5855.61|5856.11|5855.61|5854.61|5854.11|330
1735850310000|2025-01-02 20:38:30|5855.86|5855.36|5856.36|5855.86|5856.61|5856.11|5855.11|5854.61|352
1735850320000|2025-01-02 20:38:40|5856.48|5855.98|5856.73|5856.23|5856.86|5856.36|5855.86|5855.36|299
1735850330000|2025-01-02 20:38:50|5856.61|5856.11|5856.86|5856.36|5857.11|5856.61|5856.11|5855.61|250
1735850340000|2025-01-02 20:39:00|5856.36|5855.86|5855.11|5854.61|5856.36|5855.86|5854.36|5853.86|484
1735850350000|2025-01-02 20:39:10|5854.86|5854.36|5853.36|5852.86|5854.86|5854.36|5852.86|5852.36|367
1735850360000|2025-01-02 20:39:20|5853.48|5852.98|5854.86|5854.36|5855.11|5854.61|5853.48|5852.98|383
1735850370000|2025-01-02 20:39:30|5854.61|5854.11|5854.36|5853.86|5854.86|5854.36|5853.36|5852.86|235
1735850380000|2025-01-02 20:39:40|5854.23|5853.73|5854.61|5854.11|5854.61|5854.11|5854.11|5853.61|214
1735850390000|2025-01-02 20:39:50|5854.48|5853.98|5855.36|5854.86|5856.36|5855.86|5854.48|5853.98|422
1735850400000|2025-01-02 20:40:00|5855.61|5855.11|5856.48|5855.98|5856.61|5856.11|5855.36|5854.86|437
1735850410000|2025-01-02 20:40:10|5856.36|5855.86|5856.11|5855.61|5856.61|5856.11|5855.36|5854.86|339
1735850420000|2025-01-02 20:40:20|5856.36|5855.86|5855.11|5854.61|5856.98|5856.48|5855.11|5854.61|405
1735850430000|2025-01-02 20:40:30|5855.36|5854.86|5855.36|5854.86|5856.11|5855.61|5854.86|5854.36|323
1735850440000|2025-01-02 20:40:40|5855.23|5854.73|5857.36|5856.86|5857.36|5856.86|5854.86|5854.36|354
1735850450000|2025-01-02 20:40:50|5857.61|5857.11|5858.36|5857.86|5858.36|5857.86|5857.11|5856.61|1112
1735850460000|2025-01-02 20:41:00|5857.86|5857.36|5858.11|5857.61|5859.11|5858.61|5857.61|5857.11|824
1735850470000|2025-01-02 20:41:10|5857.86|5857.36|5857.86|5857.36|5858.61|5858.11|5857.36|5856.86|488
1735850480000|2025-01-02 20:41:20|5858.11|5857.61|5856.11|5855.61|5858.11|5857.61|5855.61|5855.11|517
1735850490000|2025-01-02 20:41:30|5855.98|5855.48|5857.48|5856.98|5857.86|5857.36|5855.86|5855.36|745
1735850500000|2025-01-02 20:41:40|5857.36|5856.86|5858.11|5857.61|5858.36|5857.86|5857.36|5856.86|364
1735850510000|2025-01-02 20:41:50|5857.86|5857.36|5858.61|5858.11|5858.61|5858.11|5857.61|5857.11|292
1735850520000|2025-01-02 20:42:00|5859.36|5858.86|5858.61|5858.11|5860.11|5859.61|5858.36|5857.86|725
1735850530000|2025-01-02 20:42:10|5858.23|5857.73|5857.61|5857.11|5858.36|5857.86|5856.73|5856.23|418
1735850540000|2025-01-02 20:42:20|5857.36|5856.86|5858.36|5857.86|5858.36|5857.86|5857.11|5856.61|279
1735850550000|2025-01-02 20:42:30|5859.11|5858.61|5859.36|5858.86|5860.11|5859.61|5858.86|5858.36|440
1735850560000|2025-01-02 20:42:40|5859.48|5858.98|5859.36|5858.86|5859.48|5858.98|5858.36|5857.86|302
1735850570000|2025-01-02 20:42:50|5859.11|5858.61|5859.36|5858.86|5859.36|5858.86|5858.86|5858.36|256
1735850580000|2025-01-02 20:43:00|5859.61|5859.11|5859.11|5858.61|5860.36|5859.86|5859.11|5858.61|477
1735850590000|2025-01-02 20:43:10|5858.98|5858.48|5857.36|5856.86|5859.11|5858.61|5856.86|5856.36|438
1735850600000|2025-01-02 20:43:20|5857.11|5856.61|5856.86|5856.36|5857.61|5857.11|5856.61|5856.11|341
1735850610000|2025-01-02 20:43:30|5857.48|5856.98|5857.11|5856.61|5858.36|5857.86|5856.86|5856.36|371
1735850620000|2025-01-02 20:43:40|5856.61|5856.11|5858.11|5857.61|5858.36|5857.86|5856.61|5856.11|297
1735850630000|2025-01-02 20:43:50|5857.36|5856.86|5857.36|5856.86|5857.61|5857.11|5857.11|5856.61|241
1735850640000|2025-01-02 20:44:00|5857.61|5857.11|5858.61|5858.11|5858.61|5858.11|5857.36|5856.86|295
1735850650000|2025-01-02 20:44:10|5859.11|5858.61|5859.11|5858.61|5859.11|5858.61|5858.36|5857.86|263
1735850660000|2025-01-02 20:44:20|5858.98|5858.48|5858.61|5858.11|5859.11|5858.61|5858.61|5858.11|220
1735850670000|2025-01-02 20:44:30|5858.73|5858.23|5859.36|5858.86|5859.61|5859.11|5858.36|5857.86|233
1735850680000|2025-01-02 20:44:40|5859.23|5858.73|5859.36|5858.86|5859.86|5859.36|5859.11|5858.61|155
1735850690000|2025-01-02 20:44:50|5859.48|5858.98|5858.36|5857.86|5859.61|5859.11|5857.11|5856.61|415
1735850700000|2025-01-02 20:45:00|5858.11|5857.61|5857.61|5857.11|5859.36|5858.86|5857.61|5857.11|588
1735850710000|2025-01-02 20:45:10|5857.86|5857.36|5858.36|5857.86|5858.36|5857.86|5857.11|5856.61|418
1735850720000|2025-01-02 20:45:20|5858.23|5857.73|5856.61|5856.11|5858.36|5857.86|5856.61|5856.11|364
1735850730000|2025-01-02 20:45:30|5856.86|5856.36|5856.86|5856.36|5857.36|5856.86|5856.36|5855.86|320
1735850740000|2025-01-02 20:45:40|5856.73|5856.23|5856.61|5856.11|5857.11|5856.61|5856.36|5855.86|367
1735850750000|2025-01-02 20:45:50|5857.11|5856.61|5858.86|5858.36|5859.36|5858.86|5856.86|5856.36|487
1735850760000|2025-01-02 20:46:00|5859.11|5858.61|5860.61|5860.11|5860.61|5860.11|5858.86|5858.36|452
1735850770000|2025-01-02 20:46:10|5860.36|5859.86|5861.86|5861.36|5862.36|5861.86|5860.36|5859.86|663
1735850780000|2025-01-02 20:46:20|5862.11|5861.61|5862.36|5861.86|5862.36|5861.86|5861.86|5861.36|357
1735850790000|2025-01-02 20:46:30|5862.23|5861.73|5864.11|5863.61|5864.61|5864.11|5861.61|5861.11|750
1735850800000|2025-01-02 20:46:40|5863.86|5863.36|5859.86|5859.36|5863.86|5863.36|5859.86|5859.36|1223
1735850810000|2025-01-02 20:46:50|5859.61|5859.11|5860.61|5860.11|5861.11|5860.61|5859.61|5859.11|345
1735850820000|2025-01-02 20:47:00|5860.36|5859.86|5859.61|5859.11|5860.36|5859.86|5858.11|5857.61|587
1735850830000|2025-01-02 20:47:10|5859.48|5858.98|5858.36|5857.86|5859.61|5859.11|5858.11|5857.61|366
1735850840000|2025-01-02 20:47:20|5857.36|5856.86|5859.23|5858.73|5859.36|5858.86|5857.36|5856.86|345
1735850850000|2025-01-02 20:47:30|5859.61|5859.11|5859.86|5859.36|5860.36|5859.86|5858.98|5858.48|345
1735850860000|2025-01-02 20:47:40|5859.73|5859.23|5861.11|5860.61|5861.11|5860.61|5859.73|5859.23|535
1735850870000|2025-01-02 20:47:50|5861.36|5860.86|5862.11|5861.61|5862.11|5861.61|5861.36|5860.86|268
1735850880000|2025-01-02 20:48:00|5861.61|5861.11|5862.61|5862.11|5863.11|5862.61|5861.61|5861.11|446
1735850890000|2025-01-02 20:48:10|5862.36|5861.86|5862.86|5862.36|5863.36|5862.86|5862.11|5861.61|464
1735850900000|2025-01-02 20:48:20|5863.11|5862.61|5862.86|5862.36|5863.61|5863.11|5862.36|5861.86|436
1735850910000|2025-01-02 20:48:30|5862.61|5862.11|5862.11|5861.61|5863.36|5862.86|5862.11|5861.61|388
1735850920000|2025-01-02 20:48:40|5861.86|5861.36|5860.86|5860.36|5862.61|5862.11|5860.86|5860.36|284
1735850930000|2025-01-02 20:48:50|5861.11|5860.61|5861.73|5861.23|5861.86|5861.36|5860.86|5860.36|376
1735850940000|2025-01-02 20:49:00|5861.61|5861.11|5862.86|5862.36|5863.11|5862.61|5861.61|5861.11|606
1735850950000|2025-01-02 20:49:10|5862.61|5862.11|5862.36|5861.86|5863.36|5862.86|5861.36|5860.86|669
1735850960000|2025-01-02 20:49:20|5862.23|5861.73|5863.36|5862.86|5863.36|5862.86|5862.11|5861.61|249
1735850970000|2025-01-02 20:49:30|5863.61|5863.11|5862.86|5862.36|5863.86|5863.36|5862.86|5862.36|520
1735850980000|2025-01-02 20:49:40|5863.11|5862.61|5862.11|5861.61|5863.11|5862.61|5861.73|5861.23|251
1735850990000|2025-01-02 20:49:50|5862.48|5861.98|5861.61|5861.11|5862.48|5861.98|5861.36|5860.86|393
1735851000000|2025-01-02 20:50:00|5863.11|5862.61|5865.36|5864.86|5865.86|5865.36|5863.11|5862.61|1908
1735851010000|2025-01-02 20:50:10|5864.86|5864.36|5866.61|5866.11|5866.86|5866.36|5864.61|5864.11|984
1735851020000|2025-01-02 20:50:20|5866.86|5866.36|5866.73|5866.23|5867.36|5866.86|5866.61|5866.11|818
1735851030000|2025-01-02 20:50:30|5866.36|5865.86|5864.61|5864.11|5866.36|5865.86|5864.61|5864.11|665
1735851040000|2025-01-02 20:50:40|5864.86|5864.36|5863.86|5863.36|5864.98|5864.48|5863.61|5863.11|381
1735851050000|2025-01-02 20:50:50|5863.98|5863.48|5863.11|5862.61|5863.98|5863.48|5862.11|5861.61|520
1735851060000|2025-01-02 20:51:00|5862.86|5862.36|5864.61|5864.11|5864.61|5864.11|5862.86|5862.36|640
1735851070000|2025-01-02 20:51:10|5865.11|5864.61|5862.61|5862.11|5865.11|5864.61|5862.36|5861.86|552
1735851080000|2025-01-02 20:51:20|5862.36|5861.86|5862.86|5862.36|5863.86|5863.36|5862.11|5861.61|403
1735851090000|2025-01-02 20:51:30|5863.11|5862.61|5861.36|5860.86|5863.36|5862.86|5861.11|5860.61|466
1735851100000|2025-01-02 20:51:40|5861.11|5860.61|5859.86|5859.36|5862.11|5861.61|5859.86|5859.36|547
1735851110000|2025-01-02 20:51:50|5859.61|5859.11|5858.86|5858.36|5860.11|5859.61|5858.86|5858.36|607
1735851120000|2025-01-02 20:52:00|5858.11|5857.61|5858.98|5858.48|5859.36|5858.86|5856.61|5856.11|1099
1735851130000|2025-01-02 20:52:10|5858.36|5857.86|5859.36|5858.86|5859.61|5859.11|5858.11|5857.61|568
1735851140000|2025-01-02 20:52:20|5859.11|5858.61|5858.86|5858.36|5859.61|5859.11|5858.36|5857.86|503
1735851150000|2025-01-02 20:52:30|5857.86|5857.36|5859.61|5859.11|5859.61|5859.11|5857.73|5857.23|453
1735851160000|2025-01-02 20:52:40|5859.48|5858.98|5860.86|5860.36|5860.86|5860.36|5859.36|5858.86|414
1735851170000|2025-01-02 20:52:50|5861.11|5860.61|5862.61|5862.11|5862.61|5862.11|5860.86|5860.36|575
1735851180000|2025-01-02 20:53:00|5862.86|5862.36|5864.36|5863.86|5864.61|5864.11|5862.86|5862.36|926
1735851190000|2025-01-02 20:53:10|5864.11|5863.61|5865.61|5865.11|5865.61|5865.11|5863.61|5863.11|717
1735851200000|2025-01-02 20:53:20|5865.36|5864.86|5863.86|5863.36|5865.61|5865.11|5863.86|5863.36|519
1735851210000|2025-01-02 20:53:30|5863.61|5863.11|5864.11|5863.61|5864.36|5863.86|5863.11|5862.61|374
1735851220000|2025-01-02 20:53:40|5863.98|5863.48|5863.36|5862.86|5864.11|5863.61|5863.11|5862.61|470
1735851230000|2025-01-02 20:53:50|5863.11|5862.61|5862.61|5862.11|5863.86|5863.36|5862.61|5862.11|403
1735851240000|2025-01-02 20:54:00|5863.11|5862.61|5863.61|5863.11|5864.36|5863.86|5863.11|5862.61|675
1735851250000|2025-01-02 20:54:10|5862.36|5861.86|5863.11|5862.61|5863.36|5862.86|5862.36|5861.86|636
1735851260000|2025-01-02 20:54:20|5863.61|5863.11|5863.11|5862.61|5864.36|5863.86|5862.86|5862.36|521
1735851270000|2025-01-02 20:54:30|5863.36|5862.86|5860.61|5860.11|5863.61|5863.11|5860.61|5860.11|646
1735851280000|2025-01-02 20:54:40|5862.36|5861.86|5859.36|5858.86|5863.11|5862.61|5859.11|5858.61|1381
1735851290000|2025-01-02 20:54:50|5859.11|5858.61|5857.86|5857.36|5859.73|5859.23|5857.86|5857.36|725
1735851300000|2025-01-02 20:55:00|5856.73|5856.23|5856.61|5856.11|5857.86|5857.36|5855.61|5855.11|1888
1735851310000|2025-01-02 20:55:10|5856.48|5855.98|5855.86|5855.36|5856.48|5855.98|5854.98|5854.48|1313
1735851320000|2025-01-02 20:55:20|5855.61|5855.11|5858.86|5858.36|5858.86|5858.36|5855.61|5855.11|824
1735851330000|2025-01-02 20:55:30|5858.36|5857.86|5861.36|5860.86|5861.86|5861.36|5858.36|5857.86|927
1735851340000|2025-01-02 20:55:40|5861.61|5861.11|5863.11|5862.61|5863.36|5862.86|5861.61|5861.11|860
1735851350000|2025-01-02 20:55:50|5863.36|5862.86|5862.11|5861.61|5863.36|5862.86|5862.11|5861.61|687
1735851360000|2025-01-02 20:56:00|5862.36|5861.86|5862.61|5862.11|5863.61|5863.11|5861.86|5861.36|870
1735851370000|2025-01-02 20:56:10|5862.36|5861.86|5862.36|5861.86|5862.61|5862.11|5861.86|5861.36|788
1735851380000|2025-01-02 20:56:20|5862.11|5861.61|5862.61|5862.11|5862.86|5862.36|5862.11|5861.61|578
1735851390000|2025-01-02 20:56:30|5862.36|5861.86|5863.11|5862.61|5863.61|5863.11|5862.36|5861.86|897
1735851400000|2025-01-02 20:56:40|5862.86|5862.36|5861.61|5861.11|5862.86|5862.36|5861.36|5860.86|443
1735851410000|2025-01-02 20:56:50|5861.36|5860.86|5860.61|5860.11|5861.61|5861.11|5860.61|5860.11|503
1735851420000|2025-01-02 20:57:00|5860.11|5859.61|5861.11|5860.61|5861.36|5860.86|5860.11|5859.61|610
1735851430000|2025-01-02 20:57:10|5861.61|5861.11|5862.36|5861.86|5862.36|5861.86|5861.11|5860.61|559
1735851440000|2025-01-02 20:57:20|5862.61|5862.11|5861.86|5861.36|5862.61|5862.11|5860.61|5860.11|714
1735851450000|2025-01-02 20:57:30|5861.98|5861.48|5861.36|5860.86|5862.11|5861.61|5861.11|5860.61|644
1735851460000|2025-01-02 20:57:40|5861.11|5860.61|5861.36|5860.86|5861.86|5861.36|5861.11|5860.61|416
1735851470000|2025-01-02 20:57:50|5861.48|5860.98|5860.86|5860.36|5861.61|5861.11|5860.61|5860.11|468
1735851480000|2025-01-02 20:58:00|5861.11|5860.61|5860.11|5859.61|5861.61|5861.11|5860.11|5859.61|932
1735851490000|2025-01-02 20:58:10|5860.36|5859.86|5861.11|5860.61|5861.36|5860.86|5860.36|5859.86|621
1735851500000|2025-01-02 20:58:20|5861.23|5860.73|5860.86|5860.36|5861.36|5860.86|5860.86|5860.36|836
1735851510000|2025-01-02 20:58:30|5860.73|5860.23|5859.36|5858.86|5861.36|5860.86|5859.11|5858.61|866
1735851520000|2025-01-02 20:58:40|5859.61|5859.11|5858.61|5858.11|5859.61|5859.11|5858.36|5857.86|921
1735851530000|2025-01-02 20:58:50|5859.11|5858.61|5859.86|5859.36|5860.11|5859.61|5859.11|5858.61|1156
1735851540000|2025-01-02 20:59:00|5860.61|5860.11|5862.86|5862.36|5862.86|5862.36|5860.36|5859.86|2966
1735851550000|2025-01-02 20:59:10|5863.11|5862.61|5863.86|5863.36|5864.11|5863.61|5862.61|5862.11|2469
1735851560000|2025-01-02 20:59:20|5864.11|5863.61|5864.61|5864.11|5864.86|5864.36|5863.86|5863.36|2563
1735851570000|2025-01-02 20:59:30|5864.36|5863.86|5857.86|5857.36|5864.36|5863.86|5857.86|5857.36|5060
1735851580000|2025-01-02 20:59:40|5858.11|5857.61|5862.36|5861.86|5862.61|5862.11|5856.86|5856.36|7900
1735851590000|2025-01-02 20:59:50|5862.11|5861.61|5862.86|5862.36|5864.86|5864.36|5862.11|5861.61|21989
1735851600000|2025-01-02 21:00:00|5862.39|5861.89|5864.24|5863.54|5865.49|5864.79|5862.39|5861.79|7889
1735851610000|2025-01-02 21:00:10|5863.99|5863.29|5865.49|5864.79|5865.49|5864.79|5863.49|5862.79|1801
1735851620000|2025-01-02 21:00:20|5865.24|5864.54|5865.74|5865.04|5866.11|5865.41|5864.99|5864.29|1164
1735851630000|2025-01-02 21:00:30|5865.49|5864.79|5864.99|5864.29|5865.86|5865.16|5864.74|5864.04|1282
1735851640000|2025-01-02 21:00:40|5865.11|5864.41|5865.49|5864.79|5866.49|5865.79|5864.99|5864.29|682
1735851650000|2025-01-02 21:00:50|5865.24|5864.54|5865.99|5865.29|5865.99|5865.29|5865.24|5864.54|592
1735851660000|2025-01-02 21:01:00|5865.74|5865.04|5865.74|5865.04|5866.24|5865.54|5864.99|5864.29|769
1735851670000|2025-01-02 21:01:10|5865.49|5864.79|5865.49|5864.79|5865.99|5865.29|5865.24|5864.54|822
1735851680000|2025-01-02 21:01:20|5865.24|5864.54|5864.99|5864.29|5865.49|5864.79|5864.49|5863.79|601
1735851690000|2025-01-02 21:01:30|5865.24|5864.54|5865.24|5864.54|5865.24|5864.54|5864.99|5864.29|186
1735851700000|2025-01-02 21:01:40|5865.74|5865.04|5866.74|5866.04|5866.74|5866.04|5865.74|5865.04|694
1735851710000|2025-01-02 21:01:50|5866.49|5865.79|5866.24|5865.54|5866.49|5865.79|5866.24|5865.54|233
1735851720000|2025-01-02 21:02:00|5866.49|5865.79|5866.49|5865.79|5866.74|5866.04|5865.99|5865.29|507
1735851730000|2025-01-02 21:02:10|5866.74|5866.04|5867.49|5866.79|5867.74|5867.04|5866.49|5865.79|484
1735851740000|2025-01-02 21:02:20|5867.24|5866.54|5867.74|5867.04|5867.74|5867.04|5867.24|5866.54|334
1735851750000|2025-01-02 21:02:30|5867.99|5867.29|5867.99|5867.29|5868.24|5867.54|5867.99|5867.29|156
1735851760000|2025-01-02 21:02:40|5867.86|5867.16|5867.24|5866.54|5867.86|5867.16|5867.24|5866.54|431
1735851770000|2025-01-02 21:02:50|5866.99|5866.29|5866.99|5866.29|5866.99|5866.29|5866.99|5866.29|100
1735851780000|2025-01-02 21:03:00|5866.74|5866.04|5866.36|5865.66|5866.99|5866.29|5866.11|5865.41|552
1735851790000|2025-01-02 21:03:10|5866.49|5865.79|5865.49|5864.79|5866.49|5865.79|5865.49|5864.79|318
1735851800000|2025-01-02 21:03:20|5865.24|5864.54|5866.49|5865.79|5866.49|5865.79|5865.24|5864.54|480
1735851810000|2025-01-02 21:03:30|5866.36|5865.66|5866.24|5865.54|5866.49|5865.79|5865.99|5865.29|141
1735851820000|2025-01-02 21:03:40|5866.49|5865.79|5866.74|5866.04|5866.74|5866.04|5866.49|5865.79|111
1735851830000|2025-01-02 21:03:50|5866.61|5865.91|5866.49|5865.79|5866.61|5865.91|5866.24|5865.54|209
1735851840000|2025-01-02 21:04:00|5866.61|5865.91|5866.49|5865.79|5866.74|5866.04|5866.49|5865.79|164
1735851850000|2025-01-02 21:04:10|5866.74|5866.04|5866.99|5866.29|5866.99|5866.29|5866.74|5866.04|210
1735851860000|2025-01-02 21:04:20|5867.24|5866.54|5867.49|5866.79|5867.49|5866.79|5866.99|5866.29|244
1735851870000|2025-01-02 21:04:30|5867.61|5866.91|5867.49|5866.79|5867.74|5867.04|5867.24|5866.54|162
1735851880000|2025-01-02 21:04:40|5867.36|5866.66|5867.49|5866.79|5867.74|5867.04|5867.24|5866.54|140
1735851890000|2025-01-02 21:04:50|5867.36|5866.66|5866.99|5866.29|5867.49|5866.79|5866.99|5866.29|277
1735851900000|2025-01-02 21:05:00|5866.74|5866.04|5867.24|5866.54|5867.49|5866.79|5866.74|5866.04|370
1735851910000|2025-01-02 21:05:10|5866.99|5866.29|5865.49|5864.79|5866.99|5866.29|5865.49|5864.79|243
1735851920000|2025-01-02 21:05:20|5865.74|5865.04|5865.24|5864.54|5865.99|5865.29|5865.24|5864.54|242
1735851930000|2025-01-02 21:05:30|||||||||36
1735851940000|2025-01-02 21:05:40|5865.49|5864.79|5865.24|5864.54|5865.74|5865.04|5865.24|5864.54|151
1735851950000|2025-01-02 21:05:50|5865.49|5864.79|5865.49|5864.79|5865.74|5865.04|5865.24|5864.54|150
1735851960000|2025-01-02 21:06:00|5865.24|5864.54|5864.49|5863.79|5865.49|5864.79|5864.49|5863.79|383
1735851970000|2025-01-02 21:06:10|5864.24|5863.54|5863.99|5863.29|5864.49|5863.79|5863.99|5863.29|171
1735851980000|2025-01-02 21:06:20|5864.24|5863.54|5864.74|5864.04|5864.74|5864.04|5863.99|5863.29|214
1735851990000|2025-01-02 21:06:30|5864.61|5863.91|5865.24|5864.54|5865.24|5864.54|5864.61|5863.91|138
1735852000000|2025-01-02 21:06:40|5865.49|5864.79|5865.49|5864.79|5865.49|5864.79|5865.49|5864.79|52
1735852010000|2025-01-02 21:06:50|5864.99|5864.29|5865.24|5864.54|5865.24|5864.54|5864.99|5864.29|205
1735852020000|2025-01-02 21:07:00|5864.99|5864.29|5865.24|5864.54|5865.24|5864.54|5864.74|5864.04|282
1735852030000|2025-01-02 21:07:10|5865.49|5864.79|5865.24|5864.54|5865.49|5864.79|5865.24|5864.54|169
1735852040000|2025-01-02 21:07:20|5864.99|5864.29|5865.49|5864.79|5865.49|5864.79|5864.99|5864.29|143
1735852050000|2025-01-02 21:07:30|5865.24|5864.54|5865.24|5864.54|5865.49|5864.79|5865.24|5864.54|111
1735852060000|2025-01-02 21:07:40|5865.36|5864.66|5865.24|5864.54|5865.36|5864.66|5864.99|5864.29|100
1735852070000|2025-01-02 21:07:50|5865.49|5864.79|5865.49|5864.79|5865.49|5864.79|5865.49|5864.79|59
1735852080000|2025-01-02 21:08:00|5865.24|5864.54|5865.49|5864.79|5865.74|5865.04|5864.99|5864.29|323
1735852090000|2025-01-02 21:08:10|5865.24|5864.54|5864.99|5864.29|5865.24|5864.54|5864.74|5864.04|106
1735852100000|2025-01-02 21:08:20|5865.11|5864.41|5864.99|5864.29|5865.11|5864.41|5864.74|5864.04|97
1735852110000|2025-01-02 21:08:30|5864.74|5864.04|5865.24|5864.54|5865.24|5864.54|5864.74|5864.04|162
1735852120000|2025-01-02 21:08:40|5865.49|5864.79|5865.36|5864.66|5865.49|5864.79|5865.36|5864.66|110
1735852130000|2025-01-02 21:08:50|5865.49|5864.79|5866.24|5865.54|5866.24|5865.54|5865.36|5864.66|265
1735852140000|2025-01-02 21:09:00|5865.99|5865.29|5866.24|5865.54|5866.24|5865.54|5865.99|5865.29|130
1735852150000|2025-01-02 21:09:10|5866.36|5865.66|5866.49|5865.79|5866.49|5865.79|5866.24|5865.54|81
1735852160000|2025-01-02 21:09:20|5866.74|5866.04|5867.24|5866.54|5867.24|5866.54|5866.74|5866.04|274
1735852170000|2025-01-02 21:09:30|5867.36|5866.66|5866.74|5866.04|5867.36|5866.66|5866.74|5866.04|130
1735852180000|2025-01-02 21:09:40|5866.86|5866.16|5867.24|5866.54|5867.24|5866.54|5866.74|5866.04|109
1735852190000|2025-01-02 21:09:50|5866.99|5866.29|5866.74|5866.04|5866.99|5866.29|5866.74|5866.04|155
1735852200000|2025-01-02 21:10:00|5866.49|5865.79|5865.24|5864.54|5866.49|5865.79|5865.24|5864.54|242
1735852210000|2025-01-02 21:10:10|5864.99|5864.29|5864.74|5864.04|5864.99|5864.29|5864.49|5863.79|211
1735852220000|2025-01-02 21:10:20|5864.99|5864.29|5864.99|5864.29|5864.99|5864.29|5864.61|5863.91|185
1735852230000|2025-01-02 21:10:30|5865.11|5864.41|5865.74|5865.04|5865.99|5865.29|5865.11|5864.41|267
1735852240000|2025-01-02 21:10:40|5865.86|5865.16|5865.99|5865.29|5866.24|5865.54|5865.74|5865.04|195
1735852250000|2025-01-02 21:10:50|5865.86|5865.16|5865.74|5865.04|5865.99|5865.29|5865.74|5865.04|73
1735852260000|2025-01-02 21:11:00|5865.61|5864.91|5865.24|5864.54|5865.61|5864.91|5865.24|5864.54|108
1735852270000|2025-01-02 21:11:10|5865.49|5864.79|5865.49|5864.79|5865.74|5865.04|5865.49|5864.79|101
1735852280000|2025-01-02 21:11:20|5865.61|5864.91|5865.99|5865.29|5865.99|5865.29|5865.61|5864.91|153
1735852290000|2025-01-02 21:11:30|5865.86|5865.16|5865.74|5865.04|5865.86|5865.16|5865.74|5865.04|60
1735852300000|2025-01-02 21:11:40|5865.61|5864.91|5865.49|5864.79|5865.74|5865.04|5865.49|5864.79|76
1735852310000|2025-01-02 21:11:50|5865.74|5865.04|5865.99|5865.29|5865.99|5865.29|5865.74|5865.04|53
1735852320000|2025-01-02 21:12:00|5865.74|5865.04|5865.74|5865.04|5865.99|5865.29|5865.61|5864.91|117
1735852330000|2025-01-02 21:12:10|5865.86|5865.16|5865.49|5864.79|5865.86|5865.16|5865.49|5864.79|102
1735852340000|2025-01-02 21:12:20|5865.74|5865.04|5866.24|5865.54|5866.24|5865.54|5865.74|5865.04|127
1735852350000|2025-01-02 21:12:30|5866.49|5865.79|5866.11|5865.41|5866.49|5865.79|5865.99|5865.29|139
1735852360000|2025-01-02 21:12:40|5865.99|5865.29|5865.24|5864.54|5865.99|5865.29|5865.24|5864.54|94
1735852370000|2025-01-02 21:12:50|5865.36|5864.66|5865.99|5865.29|5865.99|5865.29|5865.36|5864.66|72
1735852380000|2025-01-02 21:13:00|5866.24|5865.54|5865.74|5865.04|5866.24|5865.54|5865.74|5865.04|217
1735852390000|2025-01-02 21:13:10|5865.99|5865.29|5866.11|5865.41|5866.24|5865.54|5865.99|5865.29|119
1735852400000|2025-01-02 21:13:20|5866.24|5865.54|5865.74|5865.04|5866.24|5865.54|5865.74|5865.04|99
1735852410000|2025-01-02 21:13:30|5865.86|5865.16|5865.49|5864.79|5865.99|5865.29|5865.36|5864.66|194
1735852420000|2025-01-02 21:13:40|5865.74|5865.04|5865.49|5864.79|5865.74|5865.04|5865.49|5864.79|57
1735852430000|2025-01-02 21:13:50|5865.36|5864.66|5865.49|5864.79|5865.49|5864.79|5865.36|5864.66|60
1735852440000|2025-01-02 21:14:00|5865.36|5864.66|5865.49|5864.79|5865.49|5864.79|5864.86|5864.16|196
1735852450000|2025-01-02 21:14:10|5865.61|5864.91|5865.49|5864.79|5865.61|5864.91|5865.49|5864.79|29
1735852460000|2025-01-02 21:14:20|5865.74|5865.04|5865.49|5864.79|5865.99|5865.29|5865.49|5864.79|107
1735852470000|2025-01-02 21:14:30|5865.36|5864.66|5866.49|5865.79|5866.86|5866.16|5865.36|5864.66|362
1735852480000|2025-01-02 21:14:40|5866.99|5866.29|5866.99|5866.29|5867.24|5866.54|5866.61|5865.91|266
1735852490000|2025-01-02 21:14:50|5867.49|5866.79|5866.99|5866.29|5867.74|5867.04|5866.99|5866.29|489
1735852500000|2025-01-02 21:15:00|5866.74|5866.04|5866.24|5865.54|5866.74|5866.04|5866.24|5865.54|203
1735852510000|2025-01-02 21:15:10|5865.99|5865.29|5866.24|5865.54|5866.24|5865.54|5865.99|5865.29|85
1735852520000|2025-01-02 21:15:20|5866.36|5865.66|5865.74|5865.04|5866.49|5865.79|5865.74|5865.04|69
1735852530000|2025-01-02 21:15:30|5865.49|5864.79|5865.24|5864.54|5865.74|5865.04|5865.24|5864.54|78
1735852540000|2025-01-02 21:15:40|5865.49|5864.79|5865.24|5864.54|5865.49|5864.79|5865.24|5864.54|52
1735852550000|2025-01-02 21:15:50|5865.49|5864.79|5865.49|5864.79|5865.49|5864.79|5865.24|5864.54|49
1735852560000|2025-01-02 21:16:00|5865.24|5864.54|5865.99|5865.29|5865.99|5865.29|5865.24|5864.54|136
1735852570000|2025-01-02 21:16:10|5865.86|5865.16|5865.99|5865.29|5865.99|5865.29|5865.86|5865.16|29
1735852580000|2025-01-02 21:16:20|5865.86|5865.16|5865.74|5865.04|5865.99|5865.29|5865.74|5865.04|78
1735852590000|2025-01-02 21:16:30|5865.86|5865.16|5865.99|5865.29|5865.99|5865.29|5865.86|5865.16|15
1735852600000|2025-01-02 21:16:40|5865.74|5865.04|5865.99|5865.29|5865.99|5865.29|5865.74|5865.04|70
1735852610000|2025-01-02 21:16:50|5866.24|5865.54|5867.49|5866.79|5867.49|5866.79|5866.24|5865.54|202
1735852620000|2025-01-02 21:17:00|5867.24|5866.54|5866.74|5866.04|5867.24|5866.54|5866.74|5866.04|103
1735852630000|2025-01-02 21:17:10|||||||||12
1735852640000|2025-01-02 21:17:20|5866.49|5865.79|5866.24|5865.54|5866.74|5866.04|5866.24|5865.54|71
1735852650000|2025-01-02 21:17:30|5866.74|5866.04|5866.74|5866.04|5866.74|5866.04|5866.61|5865.91|72
1735852660000|2025-01-02 21:17:40|5866.49|5865.79|5866.49|5865.79|5866.49|5865.79|5866.49|5865.79|67
1735852670000|2025-01-02 21:17:50|5865.99|5865.29|5865.99|5865.29|5865.99|5865.29|5865.99|5865.29|102
1735852680000|2025-01-02 21:18:00|5865.86|5865.16|5866.49|5865.79|5866.49|5865.79|5865.86|5865.16|61
1735852690000|2025-01-02 21:18:10|5866.24|5865.54|5866.24|5865.54|5866.24|5865.54|5866.24|5865.54|34
1735852700000|2025-01-02 21:18:20|5866.36|5865.66|5866.74|5866.04|5866.99|5866.29|5866.36|5865.66|161
1735852710000|2025-01-02 21:18:30|5866.61|5865.91|5866.99|5866.29|5866.99|5866.29|5866.61|5865.91|246
1735852720000|2025-01-02 21:18:40|5867.11|5866.41|5867.24|5866.54|5867.24|5866.54|5867.11|5866.41|153
1735852730000|2025-01-02 21:18:50|5867.49|5866.79|5867.49|5866.79|5867.99|5867.29|5867.49|5866.79|145
1735852740000|2025-01-02 21:19:00|5867.36|5866.66|5867.99|5867.29|5867.99|5867.29|5867.24|5866.54|62
1735852750000|2025-01-02 21:19:10|5867.74|5867.04|5867.99|5867.29|5867.99|5867.29|5867.74|5867.04|194
1735852760000|2025-01-02 21:19:20|5867.86|5867.16|5867.49|5866.79|5867.86|5867.16|5867.24|5866.54|100
1735852770000|2025-01-02 21:19:30|||||||||6
1735852790000|2025-01-02 21:19:50|5867.36|5866.66|5867.24|5866.54|5867.36|5866.66|5867.24|5866.54|47
1735852800000|2025-01-02 21:20:00|5867.11|5866.41|5867.49|5866.79|5867.49|5866.79|5867.11|5866.41|43
1735852810000|2025-01-02 21:20:10|5866.99|5866.29|5866.99|5866.29|5866.99|5866.29|5866.99|5866.29|25
1735852820000|2025-01-02 21:20:20|5867.11|5866.41|5866.99|5866.29|5867.24|5866.54|5866.74|5866.04|61
1735852830000|2025-01-02 21:20:30|5867.11|5866.41|5867.24|5866.54|5867.24|5866.54|5866.99|5866.29|21
1735852840000|2025-01-02 21:20:40|5867.49|5866.79|5867.49|5866.79|5867.49|5866.79|5867.49|5866.79|8
1735852850000|2025-01-02 21:20:50|5867.24|5866.54|5867.24|5866.54|5867.24|5866.54|5867.24|5866.54|36
1735852860000|2025-01-02 21:21:00|5867.99|5867.29|5867.99|5867.29|5867.99|5867.29|5867.99|5867.29|296
1735852870000|2025-01-02 21:21:10|5868.24|5867.54|5867.74|5867.04|5868.24|5867.54|5867.74|5867.04|78
1735852880000|2025-01-02 21:21:20|||||||||17
1735852890000|2025-01-02 21:21:30|5867.49|5866.79|5867.49|5866.79|5867.74|5867.04|5867.49|5866.79|66
1735852900000|2025-01-02 21:21:40|5867.61|5866.91|5867.74|5867.04|5867.74|5867.04|5867.49|5866.79|26
1735852910000|2025-01-02 21:21:50|5867.99|5867.29|5867.74|5867.04|5867.99|5867.29|5867.74|5867.04|40
1735852920000|2025-01-02 21:22:00|5867.99|5867.29|5867.99|5867.29|5867.99|5867.29|5867.99|5867.29|26
1735852930000|2025-01-02 21:22:10|5868.24|5867.54|5868.24|5867.54|5868.24|5867.54|5867.99|5867.29|71
1735852940000|2025-01-02 21:22:20|||||||||2
1735852950000|2025-01-02 21:22:30|5868.36|5867.66|5868.24|5867.54|5868.36|5867.66|5868.24|5867.54|30
1735852960000|2025-01-02 21:22:40|5868.36|5867.66|5868.99|5868.29|5868.99|5868.29|5868.24|5867.54|76
1735852970000|2025-01-02 21:22:50|5868.86|5868.16|5868.74|5868.04|5868.99|5868.29|5868.74|5868.04|92
1735852980000|2025-01-02 21:23:00|5868.49|5867.79|5868.49|5867.79|5868.61|5867.91|5868.49|5867.79|52
1735852990000|2025-01-02 21:23:10|||||||||17
1735853000000|2025-01-02 21:23:20|5868.36|5867.66|5868.49|5867.79|5868.49|5867.79|5868.24|5867.54|27
1735853010000|2025-01-02 21:23:30|||||||||50
1735853020000|2025-01-02 21:23:40|5868.36|5867.66|5867.74|5867.04|5868.36|5867.66|5867.74|5867.04|105
1735853030000|2025-01-02 21:23:50|5867.49|5866.79|5867.99|5867.29|5867.99|5867.29|5867.49|5866.79|281
1735853040000|2025-01-02 21:24:00|5868.24|5867.54|5868.24|5867.54|5868.24|5867.54|5868.24|5867.54|15
1735853050000|2025-01-02 21:24:10|5868.36|5867.66|5867.99|5867.29|5868.36|5867.66|5867.99|5867.29|43
1735853060000|2025-01-02 21:24:20|5868.11|5867.41|5868.24|5867.54|5868.24|5867.54|5867.99|5867.29|14
1735853080000|2025-01-02 21:24:40|||||||||4
1735853090000|2025-01-02 21:24:50|||||||||6
1735853100000|2025-01-02 21:25:00|5868.49|5867.79|5868.24|5867.54|5868.61|5867.91|5868.24|5867.54|97
1735853110000|2025-01-02 21:25:10|5868.36|5867.66|5867.49|5866.79|5868.49|5867.79|5867.49|5866.79|145
1735853120000|2025-01-02 21:25:20|5866.99|5866.29|5867.49|5866.79|5867.49|5866.79|5866.99|5866.29|94
1735853130000|2025-01-02 21:25:30|||||||||17
1735853140000|2025-01-02 21:25:40|5867.61|5866.91|5866.99|5866.29|5867.61|5866.91|5866.99|5866.29|107
1735853150000|2025-01-02 21:25:50|5867.11|5866.41|5867.74|5867.04|5867.74|5867.04|5867.11|5866.41|219
1735853160000|2025-01-02 21:26:00|5867.99|5867.29|5868.24|5867.54|5868.24|5867.54|5867.99|5867.29|91
1735853170000|2025-01-02 21:26:10|5868.11|5867.41|5867.99|5867.29|5868.24|5867.54|5867.99|5867.29|8
1735853180000|2025-01-02 21:26:20|5868.11|5867.41|5867.99|5867.29|5868.24|5867.54|5867.99|5867.29|26
1735853190000|2025-01-02 21:26:30|5868.49|5867.79|5868.24|5867.54|5868.49|5867.79|5868.24|5867.54|35
1735853200000|2025-01-02 21:26:40|5868.36|5867.66|5868.24|5867.54|5868.49|5867.79|5868.24|5867.54|41
1735853210000|2025-01-02 21:26:50|5867.99|5867.29|5868.24|5867.54|5868.24|5867.54|5867.99|5867.29|36
1735853220000|2025-01-02 21:27:00|5868.36|5867.66|5868.49|5867.79|5868.49|5867.79|5868.36|5867.66|33
1735853230000|2025-01-02 21:27:10|5868.36|5867.66|5868.24|5867.54|5868.36|5867.66|5868.24|5867.54|41
1735853240000|2025-01-02 21:27:20|||||||||6
1735853250000|2025-01-02 21:27:30|||||||||3
1735853260000|2025-01-02 21:27:40|||||||||1
1735853270000|2025-01-02 21:27:50|5868.49|5867.79|5868.49|5867.79|5868.49|5867.79|5868.49|5867.79|8
1735853280000|2025-01-02 21:28:00|5868.74|5868.04|5868.99|5868.29|5868.99|5868.29|5868.74|5868.04|34
1735853290000|2025-01-02 21:28:10|5869.11|5868.41|5869.49|5868.79|5869.49|5868.79|5868.99|5868.29|185
1735853300000|2025-01-02 21:28:20|5869.61|5868.91|5869.49|5868.79|5869.61|5868.91|5869.24|5868.54|75
1735853310000|2025-01-02 21:28:30|5869.24|5868.54|5869.49|5868.79|5869.49|5868.79|5869.24|5868.54|59
1735853320000|2025-01-02 21:28:40|5869.24|5868.54|5869.49|5868.79|5869.74|5869.04|5869.24|5868.54|59
1735853330000|2025-01-02 21:28:50|5869.36|5868.66|5869.74|5869.04|5869.74|5869.04|5869.36|5868.66|22
1735853340000|2025-01-02 21:29:00|5869.61|5868.91|5869.74|5869.04|5869.74|5869.04|5869.49|5868.79|41
1735853350000|2025-01-02 21:29:10|5869.99|5869.29|5870.24|5869.54|5870.24|5869.54|5869.99|5869.29|95
1735853360000|2025-01-02 21:29:20|5870.11|5869.41|5869.99|5869.29|5870.11|5869.41|5869.99|5869.29|14
1735853370000|2025-01-02 21:29:30|||||||||54
1735853380000|2025-01-02 21:29:40|5870.11|5869.41|5869.99|5869.29|5870.11|5869.41|5869.99|5869.29|38
1735853390000|2025-01-02 21:29:50|5870.11|5869.41|5869.99|5869.29|5870.24|5869.54|5869.99|5869.29|172
1735853400000|2025-01-02 21:30:00|5870.11|5869.41|5869.74|5869.04|5870.24|5869.54|5869.74|5869.04|79
1735853410000|2025-01-02 21:30:10|||||||||11
1735853420000|2025-01-02 21:30:20|||||||||24
1735853430000|2025-01-02 21:30:30|||||||||21
1735853440000|2025-01-02 21:30:40|5869.86|5869.16|5869.74|5869.04|5869.86|5869.16|5869.49|5868.79|111
1735853450000|2025-01-02 21:30:50|5869.99|5869.29|5869.74|5869.04|5869.99|5869.29|5869.74|5869.04|14
1735853460000|2025-01-02 21:31:00|5869.24|5868.54|5868.99|5868.29|5869.24|5868.54|5868.74|5868.04|98
1735853470000|2025-01-02 21:31:10|||||||||1
1735853480000|2025-01-02 21:31:20|5869.24|5868.54|5869.49|5868.79|5869.49|5868.79|5869.24|5868.54|34
1735853490000|2025-01-02 21:31:30|5869.61|5868.91|5869.49|5868.79|5869.61|5868.91|5869.49|5868.79|18
1735853500000|2025-01-02 21:31:40|5869.36|5868.66|5869.24|5868.54|5869.49|5868.79|5869.24|5868.54|17
1735853510000|2025-01-02 21:31:50|||||||||17
1735853520000|2025-01-02 21:32:00|5868.99|5868.29|5868.86|5868.16|5868.99|5868.29|5868.86|5868.16|43
1735853530000|2025-01-02 21:32:10|5868.99|5868.29|5868.99|5868.29|5868.99|5868.29|5868.99|5868.29|31
1735853540000|2025-01-02 21:32:20|5868.74|5868.04|5868.74|5868.04|5868.86|5868.16|5868.74|5868.04|25
1735853550000|2025-01-02 21:32:30|5868.49|5867.79|5868.49|5867.79|5868.49|5867.79|5868.49|5867.79|23
1735853560000|2025-01-02 21:32:40|5868.24|5867.54|5868.24|5867.54|5868.24|5867.54|5868.24|5867.54|16
1735853570000|2025-01-02 21:32:50|5868.49|5867.79|5868.24|5867.54|5868.49|5867.79|5868.24|5867.54|15
1735853580000|2025-01-02 21:33:00|5867.99|5867.29|5867.99|5867.29|5867.99|5867.29|5867.99|5867.29|42
1735853590000|2025-01-02 21:33:10|5868.11|5867.41|5868.24|5867.54|5868.49|5867.79|5868.11|5867.41|34
1735853600000|2025-01-02 21:33:20|5867.99|5867.29|5867.74|5867.04|5868.11|5867.41|5867.74|5867.04|32
1735853610000|2025-01-02 21:33:30|5867.86|5867.16|5867.49|5866.79|5867.99|5867.29|5867.49|5866.79|33
1735853620000|2025-01-02 21:33:40|||||||||22
1735853630000|2025-01-02 21:33:50|||||||||3
1735853640000|2025-01-02 21:34:00|5867.61|5866.91|5867.49|5866.79|5867.61|5866.91|5867.49|5866.79|48
1735853650000|2025-01-02 21:34:10|5867.74|5867.04|5867.99|5867.29|5867.99|5867.29|5867.74|5867.04|14
1735853660000|2025-01-02 21:34:20|||||||||4
1735853670000|2025-01-02 21:34:30|5868.11|5867.41|5867.99|5867.29|5868.24|5867.54|5867.99|5867.29|23
1735853680000|2025-01-02 21:34:40|5867.74|5867.04|5868.24|5867.54|5868.24|5867.54|5867.74|5867.04|68
1735853690000|2025-01-02 21:34:50|5867.99|5867.29|5868.24|5867.54|5868.24|5867.54|5867.99|5867.29|33
1735853700000|2025-01-02 21:35:00|5868.11|5867.41|5868.24|5867.54|5868.24|5867.54|5867.99|5867.29|55
1735853710000|2025-01-02 21:35:10|5868.11|5867.41|5867.74|5867.04|5868.24|5867.54|5867.74|5867.04|64
1735853720000|2025-01-02 21:35:20|5867.24|5866.54|5866.74|5866.04|5867.36|5866.66|5866.74|5866.04|92
1735853730000|2025-01-02 21:35:30|5866.99|5866.29|5866.74|5866.04|5866.99|5866.29|5866.74|5866.04|95
1735853740000|2025-01-02 21:35:40|5866.61|5865.91|5866.36|5865.66|5866.61|5865.91|5866.24|5865.54|54
1735853750000|2025-01-02 21:35:50|5866.24|5865.54|5866.74|5866.04|5866.74|5866.04|5866.24|5865.54|44
1735853760000|2025-01-02 21:36:00|5866.61|5865.91|5866.74|5866.04|5866.99|5866.29|5866.61|5865.91|38
1735853770000|2025-01-02 21:36:10|5866.61|5865.91|5866.86|5866.16|5866.99|5866.29|5866.61|5865.91|24
1735853780000|2025-01-02 21:36:20|5866.74|5866.04|5866.74|5866.04|5866.74|5866.04|5866.49|5865.79|58
1735853800000|2025-01-02 21:36:40|5866.86|5866.16|5866.74|5866.04|5866.99|5866.29|5866.74|5866.04|94
1735853810000|2025-01-02 21:36:50|5866.61|5865.91|5866.74|5866.04|5866.74|5866.04|5866.49|5865.79|65
1735853820000|2025-01-02 21:37:00|5866.61|5865.91|5866.99|5866.29|5866.99|5866.29|5866.49|5865.79|28
1735853830000|2025-01-02 21:37:10|5867.24|5866.54|5866.99|5866.29|5867.24|5866.54|5866.99|5866.29|10
1735853840000|2025-01-02 21:37:20|5867.11|5866.41|5867.49|5866.79|5867.49|5866.79|5867.11|5866.41|26
1735853860000|2025-01-02 21:37:40|5867.24|5866.54|5866.99|5866.29|5867.24|5866.54|5866.99|5866.29|56
1735853870000|2025-01-02 21:37:50|5866.86|5866.16|5867.24|5866.54|5867.24|5866.54|5866.86|5866.16|30
1735853880000|2025-01-02 21:38:00|5867.11|5866.41|5866.99|5866.29|5867.11|5866.41|5866.74|5866.04|97
1735853890000|2025-01-02 21:38:10|||||||||13
1735853900000|2025-01-02 21:38:20|5867.11|5866.41|5866.49|5865.79|5867.24|5866.54|5866.49|5865.79|112
1735853910000|2025-01-02 21:38:30|||||||||9
1735853920000|2025-01-02 21:38:40|5866.36|5865.66|5866.49|5865.79|5866.49|5865.79|5866.36|5865.66|15
1735853930000|2025-01-02 21:38:50|5866.24|5865.54|5866.74|5866.04|5866.74|5866.04|5866.24|5865.54|27
1735853940000|2025-01-02 21:39:00|5866.61|5865.91|5866.61|5865.91|5866.74|5866.04|5866.49|5865.79|29
1735853950000|2025-01-02 21:39:10|5866.74|5866.04|5866.49|5865.79|5866.74|5866.04|5866.49|5865.79|17
1735853960000|2025-01-02 21:39:20|5866.36|5865.66|5866.49|5865.79|5866.49|5865.79|5866.36|5865.66|26
1735853970000|2025-01-02 21:39:30|||||||||44
1735853980000|2025-01-02 21:39:40|5866.61|5865.91|5866.74|5866.04|5866.99|5866.29|5866.49|5865.79|87
1735853990000|2025-01-02 21:39:50|5866.49|5865.79|5866.74|5866.04|5866.74|5866.04|5866.49|5865.79|46
1735854000000|2025-01-02 21:40:00|||||||||18
1735854010000|2025-01-02 21:40:10|5866.61|5865.91|5866.49|5865.79|5866.61|5865.91|5866.49|5865.79|14
1735854020000|2025-01-02 21:40:20|5866.61|5865.91|5866.49|5865.79|5866.74|5866.04|5866.49|5865.79|15
1735854030000|2025-01-02 21:40:30|5866.61|5865.91|5866.74|5866.04|5866.74|5866.04|5866.61|5865.91|15
1735854050000|2025-01-02 21:40:50|||||||||5
1735854060000|2025-01-02 21:41:00|||||||||1
1735854080000|2025-01-02 21:41:20|5866.61|5865.91|5866.24|5865.54|5866.61|5865.91|5866.24|5865.54|36
1735854090000|2025-01-02 21:41:30|5866.36|5865.66|5866.24|5865.54|5866.49|5865.79|5866.24|5865.54|67
1735854100000|2025-01-02 21:41:40|5866.36|5865.66|5866.36|5865.66|5866.49|5865.79|5866.24|5865.54|63
1735854110000|2025-01-02 21:41:50|5866.24|5865.54|5866.24|5865.54|5866.36|5865.66|5866.24|5865.54|18
1735854120000|2025-01-02 21:42:00|||||||||30
1735854130000|2025-01-02 21:42:10|5866.74|5866.04|5866.24|5865.54|5866.74|5866.04|5865.99|5865.29|168
1735854140000|2025-01-02 21:42:20|5866.36|5865.66|5866.36|5865.66|5866.36|5865.66|5866.36|5865.66|25
1735854150000|2025-01-02 21:42:30|5866.24|5865.54|5866.49|5865.79|5866.61|5865.91|5866.24|5865.54|20
1735854160000|2025-01-02 21:42:40|5866.24|5865.54|5866.74|5866.04|5866.86|5866.16|5866.24|5865.54|81
1735854180000|2025-01-02 21:43:00|5866.61|5865.91|5866.49|5865.79|5866.61|5865.91|5866.49|5865.79|16
1735854190000|2025-01-02 21:43:10|5866.61|5865.91|5866.24|5865.54|5866.61|5865.91|5866.24|5865.54|56
1735854200000|2025-01-02 21:43:20|5866.11|5865.41|5865.74|5865.04|5866.24|5865.54|5865.74|5865.04|142
1735854210000|2025-01-02 21:43:30|5865.86|5865.16|5866.24|5865.54|5866.24|5865.54|5865.74|5865.04|91
1735854220000|2025-01-02 21:43:40|5866.36|5865.66|5866.24|5865.54|5866.49|5865.79|5866.24|5865.54|93
1735854230000|2025-01-02 21:43:50|||||||||1
1735854240000|2025-01-02 21:44:00|5866.11|5865.41|5866.11|5865.41|5866.49|5865.79|5865.99|5865.29|130
1735854250000|2025-01-02 21:44:10|5865.99|5865.29|5865.99|5865.29|5865.99|5865.29|5865.99|5865.29|10
1735854260000|2025-01-02 21:44:20|5865.74|5865.04|5864.99|5864.29|5865.86|5865.16|5864.99|5864.29|118
1735854270000|2025-01-02 21:44:30|5864.86|5864.16|5865.36|5864.66|5865.36|5864.66|5864.86|5864.16|120
1735854280000|2025-01-02 21:44:40|5865.49|5864.79|5865.74|5865.04|5865.74|5865.04|5865.11|5864.41|39
1735854290000|2025-01-02 21:44:50|5865.99|5865.29|5866.24|5865.54|5866.24|5865.54|5865.99|5865.29|48
1735854300000|2025-01-02 21:45:00|5865.99|5865.29|5866.11|5865.41|5866.24|5865.54|5865.99|5865.29|25
1735854310000|2025-01-02 21:45:10|5865.99|5865.29|5865.99|5865.29|5866.11|5865.41|5865.99|5865.29|8
1735854320000|2025-01-02 21:45:20|5865.86|5865.16|5865.74|5865.04|5865.86|5865.16|5865.74|5865.04|7
1735854330000|2025-01-02 21:45:30|5865.61|5864.91|5865.49|5864.79|5865.74|5865.04|5865.49|5864.79|5
1735854340000|2025-01-02 21:45:40|5865.99|5865.29|5865.99|5865.29|5865.99|5865.29|5865.99|5865.29|28
1735854350000|2025-01-02 21:45:50|5865.86|5865.16|5865.74|5865.04|5865.86|5865.16|5865.74|5865.04|15
1735854360000|2025-01-02 21:46:00|5865.61|5864.91|5865.49|5864.79|5865.61|5864.91|5865.49|5864.79|10
1735854370000|2025-01-02 21:46:10|5865.36|5864.66|5865.49|5864.79|5865.49|5864.79|5865.24|5864.54|9
1735854380000|2025-01-02 21:46:20|5865.74|5865.04|5865.74|5865.04|5865.74|5865.04|5865.74|5865.04|29
1735854390000|2025-01-02 21:46:30|5865.86|5865.16|5865.99|5865.29|5865.99|5865.29|5865.61|5864.91|34
1735854400000|2025-01-02 21:46:40|5866.11|5865.41|5865.86|5865.16|5866.11|5865.41|5865.74|5865.04|35
1735854410000|2025-01-02 21:46:50|5865.74|5865.04|5865.74|5865.04|5865.86|5865.16|5865.74|5865.04|13
1735854420000|2025-01-02 21:47:00|5865.99|5865.29|5865.99|5865.29|5865.99|5865.29|5865.74|5865.04|59
1735854430000|2025-01-02 21:47:10|||||||||5
1735854440000|2025-01-02 21:47:20|5866.11|5865.41|5866.24|5865.54|5866.24|5865.54|5866.11|5865.41|9
1735854450000|2025-01-02 21:47:30|5866.11|5865.41|5866.24|5865.54|5866.24|5865.54|5865.99|5865.29|42
1735854460000|2025-01-02 21:47:40|||||||||15
1735854470000|2025-01-02 21:47:50|5866.36|5865.66|5866.36|5865.66|5866.36|5865.66|5866.24|5865.54|5
1735854480000|2025-01-02 21:48:00|5866.24|5865.54|5865.99|5865.29|5866.24|5865.54|5865.99|5865.29|13
1735854490000|2025-01-02 21:48:10|5866.11|5865.41|5866.24|5865.54|5866.24|5865.54|5866.11|5865.41|5
1735854500000|2025-01-02 21:48:20|5866.11|5865.41|5866.24|5865.54|5866.24|5865.54|5865.99|5865.29|14
1735854510000|2025-01-02 21:48:30|5866.11|5865.41|5866.24|5865.54|5866.24|5865.54|5865.99|5865.29|14
1735854520000|2025-01-02 21:48:40|||||||||10
1735854540000|2025-01-02 21:49:00|5866.11|5865.41|5865.99|5865.29|5866.24|5865.54|5865.99|5865.29|20
1735854560000|2025-01-02 21:49:20|5866.11|5865.41|5866.24|5865.54|5866.24|5865.54|5866.11|5865.41|5
1735854570000|2025-01-02 21:49:30|5865.99|5865.29|5865.99|5865.29|5865.99|5865.29|5865.99|5865.29|14
1735854580000|2025-01-02 21:49:40|5865.74|5865.04|5866.24|5865.54|5866.24|5865.54|5865.74|5865.04|19
1735854600000|2025-01-02 21:50:00|5865.99|5865.29|5865.49|5864.79|5865.99|5865.29|5865.49|5864.79|98
1735854610000|2025-01-02 21:50:10|5865.61|5864.91|5865.61|5864.91|5865.74|5865.04|5865.61|5864.91|9
1735854620000|2025-01-02 21:50:20|5865.74|5865.04|5865.74|5865.04|5865.74|5865.04|5865.74|5865.04|8
1735854630000|2025-01-02 21:50:30|5865.61|5864.91|5865.49|5864.79|5865.74|5865.04|5865.49|5864.79|7
1735854640000|2025-01-02 21:50:40|5865.24|5864.54|5865.24|5864.54|5865.49|5864.79|5865.24|5864.54|27
1735854650000|2025-01-02 21:50:50|||||||||15
1735854660000|2025-01-02 21:51:00|5864.99|5864.29|5864.86|5864.16|5865.24|5864.54|5864.74|5864.04|67
1735854670000|2025-01-02 21:51:10|5864.99|5864.29|5864.74|5864.04|5864.99|5864.29|5864.74|5864.04|14
1735854680000|2025-01-02 21:51:20|5864.86|5864.16|5864.99|5864.29|5864.99|5864.29|5864.74|5864.04|43
1735854690000|2025-01-02 21:51:30|5864.86|5864.16|5865.24|5864.54|5865.24|5864.54|5864.74|5864.04|13
1735854700000|2025-01-02 21:51:40|5865.11|5864.41|5865.24|5864.54|5865.24|5864.54|5865.11|5864.41|12
1735854710000|2025-01-02 21:51:50|5865.49|5864.79|5865.49|5864.79|5865.49|5864.79|5865.49|5864.79|3
1735854720000|2025-01-02 21:52:00|5865.24|5864.54|5865.49|5864.79|5865.49|5864.79|5865.24|5864.54|12
1735854730000|2025-01-02 21:52:10|||||||||1
1735854740000|2025-01-02 21:52:20|5865.36|5864.66|5865.24|5864.54|5865.36|5864.66|5865.24|5864.54|21
1735854750000|2025-01-02 21:52:30|||||||||2
1735854760000|2025-01-02 21:52:40|5865.11|5864.41|5865.24|5864.54|5865.24|5864.54|5865.11|5864.41|21
1735854780000|2025-01-02 21:53:00|||||||||11
1735854790000|2025-01-02 21:53:10|5864.99|5864.29|5865.24|5864.54|5865.24|5864.54|5864.99|5864.29|20
1735854800000|2025-01-02 21:53:20|||||||||11
1735854810000|2025-01-02 21:53:30|||||||||1
1735854820000|2025-01-02 21:53:40|||||||||6
1735854830000|2025-01-02 21:53:50|5865.11|5864.41|5865.24|5864.54|5865.24|5864.54|5865.11|5864.41|11
1735854840000|2025-01-02 21:54:00|5865.49|5864.79|5865.24|5864.54|5865.49|5864.79|5865.24|5864.54|31
1735854870000|2025-01-02 21:54:30|||||||||8
1735854880000|2025-01-02 21:54:40|5865.36|5864.66|5865.24|5864.54|5865.36|5864.66|5865.24|5864.54|16
1735854890000|2025-01-02 21:54:50|5865.36|5864.66|5865.49|5864.79|5865.61|5864.91|5865.36|5864.66|102
1735854900000|2025-01-02 21:55:00|5865.61|5864.91|5865.24|5864.54|5865.74|5865.04|5865.24|5864.54|66
1735854910000|2025-01-02 21:55:10|5865.36|5864.66|5865.24|5864.54|5865.36|5864.66|5865.24|5864.54|6
1735854920000|2025-01-02 21:55:20|5865.11|5864.41|5865.24|5864.54|5865.24|5864.54|5865.11|5864.41|27
1735854930000|2025-01-02 21:55:30|5865.11|5864.41|5865.24|5864.54|5865.36|5864.66|5865.11|5864.41|48
1735854940000|2025-01-02 21:55:40|5864.99|5864.29|5864.99|5864.29|5864.99|5864.29|5864.99|5864.29|12
1735854950000|2025-01-02 21:55:50|5865.11|5864.41|5865.11|5864.41|5865.24|5864.54|5865.11|5864.41|2
1735854960000|2025-01-02 21:56:00|5864.99|5864.29|5865.11|5864.41|5865.24|5864.54|5864.99|5864.29|15
1735854970000|2025-01-02 21:56:10|5865.24|5864.54|5865.24|5864.54|5865.24|5864.54|5865.24|5864.54|0
1735854980000|2025-01-02 21:56:20|5865.36|5864.66|5865.49|5864.79|5865.49|5864.79|5865.36|5864.66|8
1735854990000|2025-01-02 21:56:30|5865.74|5865.04|5865.74|5865.04|5865.74|5865.04|5865.74|5865.04|15
1735855000000|2025-01-02 21:56:40|5865.61|5864.91|5865.49|5864.79|5865.61|5864.91|5865.49|5864.79|30
1735855010000|2025-01-02 21:56:50|5865.36|5864.66|5864.99|5864.29|5865.36|5864.66|5864.99|5864.29|47
1735855020000|2025-01-02 21:57:00|5865.11|5864.41|5865.24|5864.54|5865.24|5864.54|5864.99|5864.29|24
1735855030000|2025-01-02 21:57:10|5865.11|5864.41|5865.11|5864.41|5865.24|5864.54|5864.99|5864.29|27
1735855040000|2025-01-02 21:57:20|5864.99|5864.29|5865.11|5864.41|5865.11|5864.41|5864.99|5864.29|15
1735855050000|2025-01-02 21:57:30|5865.24|5864.54|5865.24|5864.54|5865.24|5864.54|5865.24|5864.54|7
1735855060000|2025-01-02 21:57:40|||||||||1
1735855070000|2025-01-02 21:57:50|||||||||1
1735855080000|2025-01-02 21:58:00|5864.99|5864.29|5864.99|5864.29|5865.11|5864.41|5864.99|5864.29|46
1735855090000|2025-01-02 21:58:10|5865.11|5864.41|5865.11|5864.41|5865.11|5864.41|5865.11|5864.41|1
1735855100000|2025-01-02 21:58:20|5865.24|5864.54|5865.24|5864.54|5865.24|5864.54|5864.99|5864.29|31
1735855120000|2025-01-02 21:58:40|||||||||1
1735855130000|2025-01-02 21:58:50|5865.36|5864.66|5865.49|5864.79|5865.49|5864.79|5865.36|5864.66|11
1735855140000|2025-01-02 21:59:00|5865.24|5864.54|5865.24|5864.54|5865.24|5864.54|5865.24|5864.54|42
1735855150000|2025-01-02 21:59:10|5865.49|5864.79|5865.49|5864.79|5865.49|5864.79|5865.36|5864.66|47
1735855160000|2025-01-02 21:59:20|||||||||8
1735855170000|2025-01-02 21:59:30|5865.61|5864.91|5865.74|5865.04|5865.99|5865.29|5865.61|5864.91|89
1735855180000|2025-01-02 21:59:40|5865.61|5864.91|5865.36|5864.66|5865.61|5864.91|5865.24|5864.54|19
1735855190000|2025-01-02 21:59:50|5865.61|5864.91|5866|5864.5|5866|5864.91|5864.86|5864.16|104
1735855200000|2025-01-02 22:00:00|5866.04|5864.54|5866.04|5864.54|5866.04|5864.54|5866.04|5864.54|0
1735855250000|2025-01-02 22:00:50|5866.22|5864.72|5866.04|5864.54|5866.22|5864.72|5866.04|5864.54|0
1735855260000|2025-01-02 22:01:00|5866.22|5864.72|5866.22|5864.72|5866.22|5864.72|5866.22|5864.72|0
1735855310000|2025-01-02 22:01:50|5866.04|5864.54|5866.04|5864.54|5866.04|5864.54|5866.04|5864.54|0
1735855360000|2025-01-02 22:02:40|5866.4|5864.9|5866.4|5864.9|5866.4|5864.9|5866.4|5864.9|0
1735855370000|2025-01-02 22:02:50|5866.37|5864.87|5866.37|5864.87|5866.37|5864.87|5866.37|5864.87|0
1735855400000|2025-01-02 22:03:20|5866.33|5864.83|5866.33|5864.83|5866.33|5864.83|5866.33|5864.83|0
1735855460000|2025-01-02 22:04:20|5866.15|5864.65|5866.15|5864.65|5866.15|5864.65|5866.15|5864.65|0
1735855510000|2025-01-02 22:05:10|5866.18|5864.68|5866.18|5864.68|5866.18|5864.68|5866.18|5864.68|0
1735855520000|2025-01-02 22:05:20|5866.22|5864.72|5866.22|5864.72|5866.22|5864.72|5866.22|5864.72|0
1735855530000|2025-01-02 22:05:30|5866.15|5864.65|5866.15|5864.65|5866.15|5864.65|5866.15|5864.65|0
1735855560000|2025-01-02 22:06:00|5866.11|5864.61|5866.11|5864.61|5866.11|5864.61|5866.11|5864.61|0
1735855580000|2025-01-02 22:06:20|5866.07|5864.57|5866.04|5864.54|5866.07|5864.57|5866.04|5864.54|0
1735855590000|2025-01-02 22:06:30|5866|5864.5|5866|5864.5|5866|5864.5|5866|5864.5|0
1735855710000|2025-01-02 22:08:30|5866.11|5864.61|5866.07|5864.57|5866.11|5864.61|5866.07|5864.57|0
1735855730000|2025-01-02 22:08:50|5865.96|5864.46|5865.96|5864.46|5865.96|5864.46|5865.96|5864.46|0
1735855740000|2025-01-02 22:09:00|5866.07|5864.57|5865.92|5864.42|5866.07|5864.57|5865.92|5864.42|0
1735855760000|2025-01-02 22:09:20|5866.11|5864.61|5866.11|5864.61|5866.11|5864.61|5866.11|5864.61|0
1735855800000|2025-01-02 22:10:00|5866.04|5864.54|5866.04|5864.54|5866.04|5864.54|5866.04|5864.54|0
1735855820000|2025-01-02 22:10:20|5865.92|5864.42|5865.92|5864.42|5865.92|5864.42|5865.92|5864.42|0
1735855830000|2025-01-02 22:10:30|5866.04|5864.54|5866.04|5864.54|5866.04|5864.54|5866.04|5864.54|0
1735855850000|2025-01-02 22:10:50|5865.89|5864.39|5865.89|5864.39|5865.89|5864.39|5865.89|5864.39|0
1735855950000|2025-01-02 22:12:30|5866.07|5864.57|5866.04|5864.54|5866.07|5864.57|5866.04|5864.54|0
1735856030000|2025-01-02 22:13:50|5866|5864.5|5866|5864.5|5866|5864.5|5866|5864.5|0
1735856080000|2025-01-02 22:14:40|5866.04|5864.54|5866.04|5864.54|5866.04|5864.54|5866.04|5864.54|0
1735856090000|2025-01-02 22:14:50|5865.92|5864.42|5865.92|5864.42|5865.92|5864.42|5865.92|5864.42|0
1735856100000|2025-01-02 22:15:00|5866.04|5864.54|5865.81|5864.31|5866.04|5864.54|5865.81|5864.31|0
1735856110000|2025-01-02 22:15:10|5866|5864.5|5866|5864.5|5866.04|5864.54|5865.96|5864.46|0
1735856120000|2025-01-02 22:15:20|5866.11|5864.61|5866.11|5864.61|5866.11|5864.61|5866.11|5864.61|0
1735856130000|2025-01-02 22:15:30|5866|5864.5|5865.81|5864.31|5866|5864.5|5865.81|5864.31|0
1735856170000|2025-01-02 22:16:10|5866.04|5864.54|5866.04|5864.54|5866.04|5864.54|5866.04|5864.54|0
1735856210000|2025-01-02 22:16:50|5866.07|5864.57|5866.07|5864.57|5866.07|5864.57|5866.07|5864.57|0
1735856360000|2025-01-02 22:19:20|5866.37|5864.87|5866.37|5864.87|5866.37|5864.87|5866.37|5864.87|0
1735856380000|2025-01-02 22:19:40|5866.4|5864.9|5866.4|5864.9|5866.4|5864.9|5866.4|5864.9|0
1735856390000|2025-01-02 22:19:50|5866.37|5864.87|5866.37|5864.87|5866.37|5864.87|5866.37|5864.87|0
1735856400000|2025-01-02 22:20:00|5866.4|5864.9|5866.4|5864.9|5866.4|5864.9|5866.4|5864.9|0
1735856420000|2025-01-02 22:20:20|5866.33|5864.83|5866.33|5864.83|5866.33|5864.83|5866.33|5864.83|0
1735856490000|2025-01-02 22:21:30|5866.44|5864.94|5866.44|5864.94|5866.44|5864.94|5866.44|5864.94|0
1735856540000|2025-01-02 22:22:20|5866.22|5864.72|5866.22|5864.72|5866.22|5864.72|5866.22|5864.72|0
1735856560000|2025-01-02 22:22:40|5866.37|5864.87|5866.37|5864.87|5866.37|5864.87|5866.37|5864.87|0
1735856590000|2025-01-02 22:23:10|5866.33|5864.83|5866.29|5864.79|5866.33|5864.83|5866.29|5864.79|0
1735856600000|2025-01-02 22:23:20|5866.26|5864.76|5866.11|5864.61|5866.26|5864.76|5866.11|5864.61|0
1735856610000|2025-01-02 22:23:30|5866.07|5864.57|5866.07|5864.57|5866.07|5864.57|5866.07|5864.57|0
1735856660000|2025-01-02 22:24:20|5865.96|5864.46|5865.92|5864.42|5865.96|5864.46|5865.92|5864.42|0
1735856730000|2025-01-02 22:25:30|5866.04|5864.54|5866.04|5864.54|5866.04|5864.54|5866.04|5864.54|0
1735856760000|2025-01-02 22:26:00|5865.92|5864.42|5865.92|5864.42|5865.92|5864.42|5865.92|5864.42|0
1735856770000|2025-01-02 22:26:10|5866.04|5864.54|5866.04|5864.54|5866.04|5864.54|5866.04|5864.54|0
1735856880000|2025-01-02 22:28:00|5866.07|5864.57|5866.07|5864.57|5866.07|5864.57|5866.07|5864.57|0
1735856940000|2025-01-02 22:29:00|5866.04|5864.54|5866.04|5864.54|5866.04|5864.54|5866.04|5864.54|0
1735856950000|2025-01-02 22:29:10|5865.89|5864.39|5865.89|5864.39|5865.89|5864.39|5865.89|5864.39|0
1735856980000|2025-01-02 22:29:40|5866|5864.5|5866|5864.5|5866|5864.5|5866|5864.5|0
1735857010000|2025-01-02 22:30:10|5865.89|5864.39|5865.89|5864.39|5865.89|5864.39|5865.89|5864.39|0
1735857030000|2025-01-02 22:30:30|5866.07|5864.57|5866.07|5864.57|5866.07|5864.57|5866.07|5864.57|0
1735857060000|2025-01-02 22:31:00|5866.11|5864.61|5866.11|5864.61|5866.11|5864.61|5866.11|5864.61|0
1735857070000|2025-01-02 22:31:10|5866.07|5864.57|5865.96|5864.46|5866.07|5864.57|5865.96|5864.46|0
1735857080000|2025-01-02 22:31:20|5865.92|5864.42|5865.85|5864.35|5865.92|5864.42|5865.85|5864.35|0
1735857090000|2025-01-02 22:31:30|5865.89|5864.39|5865.89|5864.39|5865.89|5864.39|5865.89|5864.39|0
1735857120000|2025-01-02 22:32:00|5865.96|5864.46|5865.96|5864.46|5865.96|5864.46|5865.96|5864.46|0
1735857130000|2025-01-02 22:32:10|5866.04|5864.54|5865.92|5864.42|5866.04|5864.54|5865.92|5864.42|0
1735857140000|2025-01-02 22:32:20|5866.04|5864.54|5866.04|5864.54|5866.04|5864.54|5866.04|5864.54|0
1735857170000|2025-01-02 22:32:50|5866.07|5864.57|5866.07|5864.57|5866.07|5864.57|5866.07|5864.57|0
1735857200000|2025-01-02 22:33:20|5866|5864.5|5866|5864.5|5866|5864.5|5866|5864.5|0
1735857270000|2025-01-02 22:34:30|5866.04|5864.54|5866.04|5864.54|5866.04|5864.54|5866.04|5864.54|0
1735857290000|2025-01-02 22:34:50|5866.07|5864.57|5866.07|5864.57|5866.07|5864.57|5866.07|5864.57|0
1735857300000|2025-01-02 22:35:00|5866.04|5864.54|5866.04|5864.54|5866.04|5864.54|5866.04|5864.54|0
1735857310000|2025-01-02 22:35:10|5865.92|5864.42|5866.07|5864.57|5866.07|5864.57|5865.92|5864.42|0
1735857420000|2025-01-02 22:37:00|5866.04|5864.54|5866.04|5864.54|5866.04|5864.54|5866.04|5864.54|0
1735857500000|2025-01-02 22:38:20|5865.92|5864.42|5865.92|5864.42|5865.92|5864.42|5865.92|5864.42|0
1735857520000|2025-01-02 22:38:40|5865.81|5864.31|5865.81|5864.31|5865.81|5864.31|5865.81|5864.31|0
1735857620000|2025-01-02 22:40:20|5865.89|5864.39|5865.89|5864.39|5865.89|5864.39|5865.89|5864.39|0
1735857800000|2025-01-02 22:43:20|5866|5864.5|5865.92|5864.42|5866|5864.5|5865.89|5864.39|0
1735857970000|2025-01-02 22:46:10|5866.11|5864.61|5866.11|5864.61|5866.11|5864.61|5866.11|5864.61|0
1735857990000|2025-01-02 22:46:30|5866.07|5864.57|5866.07|5864.57|5866.07|5864.57|5866.07|5864.57|0
1735858040000|2025-01-02 22:47:20|5865.08|5863.58|5865.7|5864.2|5865.7|5864.2|5865.08|5863.58|0
1735858050000|2025-01-02 22:47:30|5865.74|5864.24|5865.74|5864.24|5865.74|5864.24|5865.74|5864.24|0
1735858060000|2025-01-02 22:47:40|5865.7|5864.2|5865.7|5864.2|5865.7|5864.2|5865.7|5864.2|0
1735858070000|2025-01-02 22:47:50|5865.63|5864.13|5865.52|5864.02|5865.63|5864.13|5865.52|5864.02|0
1735858100000|2025-01-02 22:48:20|5865.67|5864.17|5865.78|5864.28|5865.78|5864.28|5865.52|5864.02|0
1735858110000|2025-01-02 22:48:30|5865.52|5864.02|5865.52|5864.02|5865.52|5864.02|5865.52|5864.02|0
1735858120000|2025-01-02 22:48:40|5865.67|5864.17|5865.67|5864.17|5865.81|5864.31|5865.67|5864.17|0
1735858140000|2025-01-02 22:49:00|5865.7|5864.2|5865.7|5864.2|5865.7|5864.2|5865.7|5864.2|0
1735858150000|2025-01-02 22:49:10|5865.67|5864.17|5865.67|5864.17|5865.67|5864.17|5865.67|5864.17|0
1735858210000|2025-01-02 22:50:10|5865.74|5864.24|5865.7|5864.2|5865.74|5864.24|5865.7|5864.2|0
1735858220000|2025-01-02 22:50:20|5865.78|5864.28|5865.74|5864.24|5865.78|5864.28|5865.7|5864.2|0
1735858230000|2025-01-02 22:50:30|5865.7|5864.2|5865.74|5864.24|5865.74|5864.24|5865.7|5864.2|0
1735858240000|2025-01-02 22:50:40|5865.81|5864.31|5865.81|5864.31|5865.81|5864.31|5865.81|5864.31|0
1735858250000|2025-01-02 22:50:50|5865.92|5864.42|5866|5864.5|5866|5864.5|5865.92|5864.42|0
1735858260000|2025-01-02 22:51:00|5865.96|5864.46|5865.96|5864.46|5865.96|5864.46|5865.96|5864.46|0
1735858300000|2025-01-02 22:51:40|5865.89|5864.39|5865.92|5864.42|5865.92|5864.42|5865.89|5864.39|0
1735858370000|2025-01-02 22:52:50|5865.89|5864.39|5865.89|5864.39|5865.89|5864.39|5865.89|5864.39|0
1735858390000|2025-01-02 22:53:10|5865.92|5864.42|5865.92|5864.42|5865.92|5864.42|5865.92|5864.42|0
1735858410000|2025-01-02 22:53:30|5865.96|5864.46|5865.92|5864.42|5865.96|5864.46|5865.85|5864.35|0
1735858420000|2025-01-02 22:53:40|5865.96|5864.46|5866.04|5864.54|5866.04|5864.54|5865.96|5864.46|0
1735858430000|2025-01-02 22:53:50|5866.33|5864.83|5866.18|5864.68|5866.33|5864.83|5866.04|5864.54|0
1735858450000|2025-01-02 22:54:10|5866.22|5864.72|5866.22|5864.72|5866.22|5864.72|5866.22|5864.72|0
1735858460000|2025-01-02 22:54:20|5866.29|5864.79|5866.29|5864.79|5866.29|5864.79|5866.29|5864.79|0
1735858470000|2025-01-02 22:54:30|5866.22|5864.72|5866.22|5864.72|5866.22|5864.72|5866.22|5864.72|0
1735858480000|2025-01-02 22:54:40|5866.29|5864.79|5866.33|5864.83|5866.33|5864.83|5866.29|5864.79|0
1735858490000|2025-01-02 22:54:50|5866.37|5864.87|5866.4|5864.9|5866.4|5864.9|5866.22|5864.72|0
1735858510000|2025-01-02 22:55:10|5866.22|5864.72|5866.44|5864.94|5866.48|5864.98|5866.22|5864.72|0
1735858520000|2025-01-02 22:55:20|5866.18|5864.68|5866.18|5864.68|5866.4|5864.9|5866.18|5864.68|0
1735858530000|2025-01-02 22:55:30|5866.22|5864.72|5866.22|5864.72|5866.22|5864.72|5866.22|5864.72|0
1735858560000|2025-01-02 22:56:00|5866.18|5864.68|5866.22|5864.72|5866.22|5864.72|5866.18|5864.68|0
1735858570000|2025-01-02 22:56:10|5866.3|5864.8|5866.3|5864.8|5866.3|5864.8|5866.3|5864.8|0
1735858580000|2025-01-02 22:56:20|5866.43|5864.93|5866.54|5865.04|5866.54|5865.04|5866.43|5864.93|0
1735858610000|2025-01-02 22:56:50|5866.7|5865.2|5866.97|5865.47|5866.97|5865.47|5866.7|5865.2|0
1735858640000|2025-01-02 22:57:20|5867.12|5865.62|5867.12|5865.62|5867.12|5865.62|5867.12|5865.62|0
1735858650000|2025-01-02 22:57:30|5867.21|5865.71|5867.21|5865.71|5867.21|5865.71|5867.21|5865.71|0
1735858660000|2025-01-02 22:57:40|5867.32|5865.82|5867.42|5865.92|5867.42|5865.92|5867.32|5865.82|0
1735858710000|2025-01-02 22:58:30|5867.49|5865.99|5867.42|5865.92|5867.49|5865.99|5867.42|5865.92|0
1735858740000|2025-01-02 22:59:00|5867.45|5865.95|5867.45|5865.95|5867.45|5865.95|5867.45|5865.95|0
1735858750000|2025-01-02 22:59:10|5867.49|5865.99|5867.82|5866.32|5867.82|5866.32|5867.49|5865.99|0
1735858760000|2025-01-02 22:59:20|5867.49|5865.99|5867.6|5866.1|5867.6|5866.1|5867.49|5865.99|0
1735858800000|2025-01-02 23:00:00|5865.66|5864.96|5865.41|5864.71|5867.16|5866.46|5865.16|5864.46|250
1735858810000|2025-01-02 23:00:10|5865.29|5864.59|5865.91|5865.21|5866.41|5865.71|5865.29|5864.59|98
1735858820000|2025-01-02 23:00:20|5866.04|5865.34|5866.29|5865.59|5866.66|5865.96|5866.04|5865.34|38
1735858830000|2025-01-02 23:00:30|5866.16|5865.46|5865.91|5865.21|5866.29|5865.59|5865.91|5865.21|23
1735858840000|2025-01-02 23:00:40|5865.79|5865.09|5865.79|5865.09|5865.79|5865.09|5865.54|5864.84|10
1735858850000|2025-01-02 23:00:50|5865.91|5865.21|5866.41|5865.71|5866.41|5865.71|5865.91|5865.21|25
1735858860000|2025-01-02 23:01:00|5866.54|5865.84|5866.04|5865.34|5866.66|5865.96|5866.04|5865.34|25
1735858870000|2025-01-02 23:01:10|5866.29|5865.59|5865.54|5864.84|5866.29|5865.59|5865.54|5864.84|46
1735858880000|2025-01-02 23:01:20|5865.41|5864.71|5865.41|5864.71|5865.54|5864.84|5865.41|5864.71|10
1735858890000|2025-01-02 23:01:30|5865.54|5864.84|5865.29|5864.59|5865.54|5864.84|5865.04|5864.34|64
1735858900000|2025-01-02 23:01:40|5865.04|5864.34|5864.91|5864.21|5865.04|5864.34|5864.91|5864.21|7
1735858910000|2025-01-02 23:01:50|5864.79|5864.09|5864.66|5863.96|5864.79|5864.09|5864.66|5863.96|13
1735858920000|2025-01-02 23:02:00|5864.54|5863.84|5864.41|5863.71|5864.54|5863.84|5864.41|5863.71|18
1735858930000|2025-01-02 23:02:10|5864.54|5863.84|5864.41|5863.71|5864.54|5863.84|5864.41|5863.71|9
1735858940000|2025-01-02 23:02:20|5864.29|5863.59|5864.29|5863.59|5864.41|5863.71|5864.04|5863.34|88
1735858950000|2025-01-02 23:02:30|5864.41|5863.71|5864.29|5863.59|5864.54|5863.84|5864.29|5863.59|22
1735858960000|2025-01-02 23:02:40|5864.41|5863.71|5864.29|5863.59|5864.54|5863.84|5864.29|5863.59|14
1735858970000|2025-01-02 23:02:50|5864.16|5863.46|5864.16|5863.46|5864.29|5863.59|5864.16|5863.46|22
1735858980000|2025-01-02 23:03:00|||||||||1
1735858990000|2025-01-02 23:03:10|5864.29|5863.59|5864.41|5863.71|5864.54|5863.84|5864.29|5863.59|8
1735859000000|2025-01-02 23:03:20|5864.54|5863.84|5864.54|5863.84|5864.54|5863.84|5864.54|5863.84|2
1735859010000|2025-01-02 23:03:30|5864.41|5863.71|5864.41|5863.71|5864.54|5863.84|5864.41|5863.71|13
1735859020000|2025-01-02 23:03:40|5864.54|5863.84|5864.16|5863.46|5864.54|5863.84|5864.16|5863.46|14
1735859030000|2025-01-02 23:03:50|5864.29|5863.59|5864.29|5863.59|5864.41|5863.71|5864.29|5863.59|3
1735859040000|2025-01-02 23:04:00|5864.41|5863.71|5864.66|5863.96|5864.66|5863.96|5864.41|5863.71|8
1735859050000|2025-01-02 23:04:10|5864.54|5863.84|5864.66|5863.96|5864.79|5864.09|5864.54|5863.84|18
1735859060000|2025-01-02 23:04:20|5864.79|5864.09|5864.66|5863.96|5864.79|5864.09|5864.66|5863.96|2
1735859070000|2025-01-02 23:04:30|||||||||2
1735859080000|2025-01-02 23:04:40|5864.29|5863.59|5863.79|5863.09|5864.29|5863.59|5863.79|5863.09|27
1735859090000|2025-01-02 23:04:50|5864.29|5863.59|5864.04|5863.34|5864.41|5863.71|5864.04|5863.34|9
1735859100000|2025-01-02 23:05:00|5864.16|5863.46|5864.16|5863.46|5864.66|5863.96|5864.16|5863.46|11
1735859110000|2025-01-02 23:05:10|5864.29|5863.59|5864.16|5863.46|5864.29|5863.59|5864.16|5863.46|7
1735859120000|2025-01-02 23:05:20|5864.29|5863.59|5863.79|5863.09|5864.29|5863.59|5863.79|5863.09|18
1735859130000|2025-01-02 23:05:30|5863.66|5862.96|5863.79|5863.09|5863.79|5863.09|5863.66|5862.96|15
1735859140000|2025-01-02 23:05:40|5863.54|5862.84|5863.54|5862.84|5863.54|5862.84|5863.54|5862.84|10
1735859150000|2025-01-02 23:05:50|5863.41|5862.71|5863.41|5862.71|5863.54|5862.84|5863.41|5862.71|6
1735859160000|2025-01-02 23:06:00|5863.54|5862.84|5862.54|5861.84|5863.54|5862.84|5862.54|5861.84|76
1735859170000|2025-01-02 23:06:10|5862.91|5862.21|5862.91|5862.21|5863.04|5862.34|5862.79|5862.09|41
1735859180000|2025-01-02 23:06:20|5862.79|5862.09|5862.91|5862.21|5862.91|5862.21|5862.79|5862.09|2
1735859190000|2025-01-02 23:06:30|5862.79|5862.09|5862.91|5862.21|5862.91|5862.21|5862.79|5862.09|6
1735859200000|2025-01-02 23:06:40|5862.79|5862.09|5862.91|5862.21|5862.91|5862.21|5862.79|5862.09|6
1735859210000|2025-01-02 23:06:50|5863.04|5862.34|5862.91|5862.21|5863.04|5862.34|5862.91|5862.21|11
1735859220000|2025-01-02 23:07:00|5862.66|5861.96|5862.66|5861.96|5862.79|5862.09|5862.66|5861.96|12
1735859230000|2025-01-02 23:07:10|5862.79|5862.09|5862.54|5861.84|5862.79|5862.09|5862.54|5861.84|5
1735859240000|2025-01-02 23:07:20|5862.41|5861.71|5862.41|5861.71|5862.41|5861.71|5862.41|5861.71|20
1735859250000|2025-01-02 23:07:30|5862.54|5861.84|5862.29|5861.59|5862.54|5861.84|5862.29|5861.59|35
1735859260000|2025-01-02 23:07:40|5862.54|5861.84|5861.79|5861.09|5862.54|5861.84|5861.79|5861.09|65
1735859270000|2025-01-02 23:07:50|5861.91|5861.21|5861.79|5861.09|5861.91|5861.21|5861.79|5861.09|27
1735859280000|2025-01-02 23:08:00|5861.91|5861.21|5862.41|5861.71|5862.54|5861.84|5861.91|5861.21|161
1735859290000|2025-01-02 23:08:10|5862.54|5861.84|5862.54|5861.84|5862.54|5861.84|5862.41|5861.71|13
1735859300000|2025-01-02 23:08:20|5862.29|5861.59|5862.79|5862.09|5862.79|5862.09|5862.29|5861.59|27
1735859310000|2025-01-02 23:08:30|5862.91|5862.21|5863.04|5862.34|5863.04|5862.34|5862.91|5862.21|14
1735859320000|2025-01-02 23:08:40|5863.29|5862.59|5863.16|5862.46|5863.29|5862.59|5863.04|5862.34|15
1735859330000|2025-01-02 23:08:50|5863.29|5862.59|5863.16|5862.46|5863.29|5862.59|5863.16|5862.46|2
1735859340000|2025-01-02 23:09:00|5863.04|5862.34|5863.79|5863.09|5863.79|5863.09|5863.04|5862.34|37
1735859350000|2025-01-02 23:09:10|5863.91|5863.21|5863.79|5863.09|5864.04|5863.34|5863.79|5863.09|15
1735859360000|2025-01-02 23:09:20|5864.04|5863.34|5864.04|5863.34|5864.04|5863.34|5864.04|5863.34|2
1735859370000|2025-01-02 23:09:30|5863.91|5863.21|5864.04|5863.34|5864.04|5863.34|5863.91|5863.21|47
1735859380000|2025-01-02 23:09:40|5863.91|5863.21|5863.79|5863.09|5863.91|5863.21|5863.79|5863.09|7
1735859390000|2025-01-02 23:09:50|5863.54|5862.84|5863.54|5862.84|5863.54|5862.84|5863.54|5862.84|14
1735859400000|2025-01-02 23:10:00|5863.66|5862.96|5863.29|5862.59|5863.79|5863.09|5863.16|5862.46|50
1735859410000|2025-01-02 23:10:10|5863.16|5862.46|5863.29|5862.59|5863.29|5862.59|5863.04|5862.34|15
1735859420000|2025-01-02 23:10:20|5863.16|5862.46|5863.29|5862.59|5863.29|5862.59|5863.04|5862.34|7
1735859430000|2025-01-02 23:10:30|5863.16|5862.46|5863.04|5862.34|5863.16|5862.46|5863.04|5862.34|13
1735859440000|2025-01-02 23:10:40|5863.16|5862.46|5863.54|5862.84|5863.54|5862.84|5863.16|5862.46|12
1735859450000|2025-01-02 23:10:50|5863.79|5863.09|5863.79|5863.09|5863.79|5863.09|5863.79|5863.09|11
1735859460000|2025-01-02 23:11:00|5864.04|5863.34|5863.79|5863.09|5864.04|5863.34|5863.79|5863.09|16
1735859470000|2025-01-02 23:11:10|||||||||3
1735859490000|2025-01-02 23:11:30|||||||||4
1735859500000|2025-01-02 23:11:40|5864.04|5863.34|5864.04|5863.34|5864.04|5863.34|5864.04|5863.34|9
1735859510000|2025-01-02 23:11:50|||||||||4
1735859520000|2025-01-02 23:12:00|5864.29|5863.59|5864.54|5863.84|5864.54|5863.84|5864.29|5863.59|28
1735859530000|2025-01-02 23:12:10|5864.41|5863.71|5864.54|5863.84|5864.54|5863.84|5864.29|5863.59|12
1735859540000|2025-01-02 23:12:20|5864.41|5863.71|5864.41|5863.71|5864.41|5863.71|5864.41|5863.71|8
1735859550000|2025-01-02 23:12:30|5864.54|5863.84|5864.54|5863.84|5864.54|5863.84|5864.29|5863.59|10
1735859560000|2025-01-02 23:12:40|5864.66|5863.96|5864.54|5863.84|5864.66|5863.96|5864.54|5863.84|7
1735859570000|2025-01-02 23:12:50|5864.66|5863.96|5864.66|5863.96|5864.79|5864.09|5864.54|5863.84|10
1735859580000|2025-01-02 23:13:00|5864.54|5863.84|5864.54|5863.84|5864.54|5863.84|5864.54|5863.84|0
1735859590000|2025-01-02 23:13:10|||||||||1
1735859600000|2025-01-02 23:13:20|5864.41|5863.71|5864.29|5863.59|5864.41|5863.71|5864.29|5863.59|7
1735859620000|2025-01-02 23:13:40|5864.66|5863.96|5864.79|5864.09|5864.79|5864.09|5864.66|5863.96|29
1735859640000|2025-01-02 23:14:00|5864.91|5864.21|5865.04|5864.34|5865.04|5864.34|5864.79|5864.09|9
1735859650000|2025-01-02 23:14:10|5864.79|5864.09|5864.79|5864.09|5864.79|5864.09|5864.79|5864.09|11
1735859660000|2025-01-02 23:14:20|5864.66|5863.96|5864.54|5863.84|5864.66|5863.96|5864.54|5863.84|21
1735859670000|2025-01-02 23:14:30|5864.41|5863.71|5864.04|5863.34|5864.41|5863.71|5863.91|5863.21|20
1735859690000|2025-01-02 23:14:50|5863.91|5863.21|5863.79|5863.09|5863.91|5863.21|5863.79|5863.09|7
1735859700000|2025-01-02 23:15:00|||||||||2
1735859720000|2025-01-02 23:15:20|||||||||3
1735859730000|2025-01-02 23:15:30|5863.91|5863.21|5864.04|5863.34|5864.04|5863.34|5863.91|5863.21|14
1735859740000|2025-01-02 23:15:40|5863.79|5863.09|5863.79|5863.09|5863.79|5863.09|5863.79|5863.09|28
1735859750000|2025-01-02 23:15:50|5863.66|5862.96|5863.66|5862.96|5863.66|5862.96|5863.66|5862.96|1
1735859760000|2025-01-02 23:16:00|5863.79|5863.09|5863.79|5863.09|5863.79|5863.09|5863.79|5863.09|1
1735859770000|2025-01-02 23:16:10|5863.91|5863.21|5864.04|5863.34|5864.29|5863.59|5863.91|5863.21|54
1735859780000|2025-01-02 23:16:20|5864.16|5863.46|5864.29|5863.59|5864.29|5863.59|5864.16|5863.46|17
1735859790000|2025-01-02 23:16:30|5864.04|5863.34|5864.79|5864.09|5864.79|5864.09|5864.04|5863.34|27
1735859800000|2025-01-02 23:16:40|5864.66|5863.96|5864.54|5863.84|5864.66|5863.96|5864.54|5863.84|7
1735859810000|2025-01-02 23:16:50|5864.66|5863.96|5864.79|5864.09|5864.91|5864.21|5864.66|5863.96|5
1735859820000|2025-01-02 23:17:00|5864.91|5864.21|5865.16|5864.46|5865.16|5864.46|5864.91|5864.21|12
1735859830000|2025-01-02 23:17:10|5865.04|5864.34|5865.04|5864.34|5865.04|5864.34|5865.04|5864.34|3
1735859840000|2025-01-02 23:17:20|5865.16|5864.46|5865.54|5864.84|5865.54|5864.84|5865.16|5864.46|12
1735859850000|2025-01-02 23:17:30|5865.29|5864.59|5865.29|5864.59|5865.29|5864.59|5865.29|5864.59|37
1735859860000|2025-01-02 23:17:40|5865.54|5864.84|5865.29|5864.59|5865.54|5864.84|5865.29|5864.59|17
1735859870000|2025-01-02 23:17:50|5865.54|5864.84|5865.54|5864.84|5865.54|5864.84|5865.54|5864.84|17
1735859880000|2025-01-02 23:18:00|5865.41|5864.71|5865.54|5864.84|5865.54|5864.84|5865.29|5864.59|10
1735859890000|2025-01-02 23:18:10|5865.66|5864.96|5865.66|5864.96|5865.66|5864.96|5865.66|5864.96|3
1735859900000|2025-01-02 23:18:20|5865.79|5865.09|5865.54|5864.84|5865.79|5865.09|5865.54|5864.84|63
1735859910000|2025-01-02 23:18:30|5865.29|5864.59|5865.41|5864.71|5865.54|5864.84|5865.04|5864.34|47
1735859920000|2025-01-02 23:18:40|5865.29|5864.59|5865.16|5864.46|5865.29|5864.59|5865.04|5864.34|17
1735859930000|2025-01-02 23:18:50|5865.29|5864.59|5865.16|5864.46|5865.29|5864.59|5865.16|5864.46|2
1735859950000|2025-01-02 23:19:10|5865.04|5864.34|5865.04|5864.34|5865.04|5864.34|5865.04|5864.34|3
1735859960000|2025-01-02 23:19:20|5865.16|5864.46|5865.41|5864.71|5865.54|5864.84|5865.16|5864.46|48
1735859970000|2025-01-02 23:19:30|5865.29|5864.59|5865.41|5864.71|5865.54|5864.84|5865.29|5864.59|28
1735859980000|2025-01-02 23:19:40|5865.54|5864.84|5865.66|5864.96|5865.66|5864.96|5865.54|5864.84|29
1735859990000|2025-01-02 23:19:50|5865.54|5864.84|5865.54|5864.84|5865.54|5864.84|5865.29|5864.59|5
1735860000000|2025-01-02 23:20:00|5865.66|5864.96|5865.29|5864.59|5865.66|5864.96|5865.29|5864.59|13
1735860010000|2025-01-02 23:20:10|5865.04|5864.34|5865.04|5864.34|5865.04|5864.34|5865.04|5864.34|25
1735860020000|2025-01-02 23:20:20|5865.29|5864.59|5865.04|5864.34|5865.29|5864.59|5865.04|5864.34|7
1735860030000|2025-01-02 23:20:30|5865.29|5864.59|5865.29|5864.59|5865.54|5864.84|5865.29|5864.59|32
1735860040000|2025-01-02 23:20:40|5865.16|5864.46|5865.04|5864.34|5865.16|5864.46|5865.04|5864.34|23
1735860050000|2025-01-02 23:20:50|5865.16|5864.46|5865.04|5864.34|5865.29|5864.59|5865.04|5864.34|16
1735860060000|2025-01-02 23:21:00|5864.54|5863.84|5864.66|5863.96|5864.79|5864.09|5864.54|5863.84|46
1735860070000|2025-01-02 23:21:10|5864.54|5863.84|5864.79|5864.09|5864.79|5864.09|5864.29|5863.59|23
1735860080000|2025-01-02 23:21:20|5864.66|5863.96|5864.54|5863.84|5864.66|5863.96|5864.54|5863.84|5
1735860090000|2025-01-02 23:21:30|5864.66|5863.96|5864.66|5863.96|5864.79|5864.09|5864.66|5863.96|6
1735860100000|2025-01-02 23:21:40|5864.54|5863.84|5864.29|5863.59|5864.54|5863.84|5864.29|5863.59|14
1735860110000|2025-01-02 23:21:50|5864.16|5863.46|5864.04|5863.34|5864.16|5863.46|5864.04|5863.34|23
1735860120000|2025-01-02 23:22:00|5863.91|5863.21|5863.91|5863.21|5864.04|5863.34|5863.79|5863.09|42
1735860130000|2025-01-02 23:22:10|5864.04|5863.34|5863.79|5863.09|5864.04|5863.34|5863.79|5863.09|3
1735860140000|2025-01-02 23:22:20|5863.66|5862.96|5863.54|5862.84|5863.66|5862.96|5863.54|5862.84|7
1735860150000|2025-01-02 23:22:30|5863.29|5862.59|5863.04|5862.34|5863.29|5862.59|5863.04|5862.34|31
1735860160000|2025-01-02 23:22:40|5862.91|5862.21|5863.04|5862.34|5863.29|5862.59|5862.79|5862.09|25
1735860170000|2025-01-02 23:22:50|5862.91|5862.21|5863.29|5862.59|5863.29|5862.59|5862.91|5862.21|39
1735860180000|2025-01-02 23:23:00|5863.16|5862.46|5863.29|5862.59|5863.29|5862.59|5863.04|5862.34|17
1735860190000|2025-01-02 23:23:10|5863.04|5862.34|5863.04|5862.34|5863.04|5862.34|5863.04|5862.34|7
1735860200000|2025-01-02 23:23:20|5863.29|5862.59|5863.29|5862.59|5863.29|5862.59|5863.29|5862.59|7
1735860210000|2025-01-02 23:23:30|5863.41|5862.71|5863.04|5862.34|5863.41|5862.71|5863.04|5862.34|26
1735860220000|2025-01-02 23:23:40|5863.16|5862.46|5863.29|5862.59|5863.29|5862.59|5863.16|5862.46|3
1735860230000|2025-01-02 23:23:50|5863.04|5862.34|5863.04|5862.34|5863.04|5862.34|5863.04|5862.34|8
1735860240000|2025-01-02 23:24:00|5862.79|5862.09|5863.04|5862.34|5863.04|5862.34|5862.79|5862.09|23
1735860250000|2025-01-02 23:24:10|5863.16|5862.46|5863.04|5862.34|5863.16|5862.46|5863.04|5862.34|13
1735860260000|2025-01-02 23:24:20|||||||||4
1735860270000|2025-01-02 23:24:30|||||||||7
1735860280000|2025-01-02 23:24:40|||||||||9
1735860290000|2025-01-02 23:24:50|||||||||2
1735860300000|2025-01-02 23:25:00|5862.91|5862.21|5863.04|5862.34|5863.04|5862.34|5862.79|5862.09|10
1735860310000|2025-01-02 23:25:10|5863.16|5862.46|5862.79|5862.09|5863.16|5862.46|5862.79|5862.09|12
1735860320000|2025-01-02 23:25:20|5862.66|5861.96|5861.04|5860.34|5862.66|5861.96|5861.04|5860.34|174
1735860330000|2025-01-02 23:25:30|5860.91|5860.21|5860.79|5860.09|5861.29|5860.59|5860.79|5860.09|55
1735860340000|2025-01-02 23:25:40|5860.91|5860.21|5861.04|5860.34|5861.04|5860.34|5860.66|5859.96|30
1735860350000|2025-01-02 23:25:50|5860.91|5860.21|5861.04|5860.34|5861.04|5860.34|5860.91|5860.21|12
1735860360000|2025-01-02 23:26:00|5861.29|5860.59|5861.04|5860.34|5861.29|5860.59|5861.04|5860.34|16
1735860370000|2025-01-02 23:26:10|5861.16|5860.46|5860.54|5859.84|5861.16|5860.46|5860.54|5859.84|18
1735860380000|2025-01-02 23:26:20|5860.41|5859.71|5860.29|5859.59|5860.66|5859.96|5860.16|5859.46|42
1735860390000|2025-01-02 23:26:30|5860.04|5859.34|5860.04|5859.34|5860.29|5859.59|5860.04|5859.34|47
1735860400000|2025-01-02 23:26:40|5860.29|5859.59|5860.54|5859.84|5860.54|5859.84|5860.29|5859.59|12
1735860410000|2025-01-02 23:26:50|5860.29|5859.59|5860.54|5859.84|5860.54|5859.84|5860.29|5859.59|10
1735860420000|2025-01-02 23:27:00|5860.66|5859.96|5860.91|5860.21|5860.91|5860.21|5860.66|5859.96|15
1735860430000|2025-01-02 23:27:10|5861.04|5860.34|5860.79|5860.09|5861.04|5860.34|5860.79|5860.09|8
1735860440000|2025-01-02 23:27:20|5860.91|5860.21|5860.79|5860.09|5860.91|5860.21|5860.79|5860.09|11
1735860450000|2025-01-02 23:27:30|5860.66|5859.96|5860.79|5860.09|5861.04|5860.34|5860.54|5859.84|14
1735860460000|2025-01-02 23:27:40|5860.54|5859.84|5860.54|5859.84|5860.66|5859.96|5860.54|5859.84|13
1735860470000|2025-01-02 23:27:50|5860.79|5860.09|5860.29|5859.59|5860.79|5860.09|5860.29|5859.59|19
1735860480000|2025-01-02 23:28:00|5860.16|5859.46|5859.79|5859.09|5860.16|5859.46|5859.79|5859.09|51
1735860490000|2025-01-02 23:28:10|5860.04|5859.34|5860.04|5859.34|5860.29|5859.59|5860.04|5859.34|24
1735860500000|2025-01-02 23:28:20|5860.16|5859.46|5860.79|5860.09|5860.79|5860.09|5860.16|5859.46|25
1735860510000|2025-01-02 23:28:30|||||||||2
1735860520000|2025-01-02 23:28:40|5861.04|5860.34|5860.54|5859.84|5861.04|5860.34|5860.29|5859.59|42
1735860530000|2025-01-02 23:28:50|5860.91|5860.21|5860.29|5859.59|5860.91|5860.21|5860.29|5859.59|46
1735860540000|2025-01-02 23:29:00|5860.04|5859.34|5860.04|5859.34|5860.04|5859.34|5860.04|5859.34|41
1735860550000|2025-01-02 23:29:10|5859.91|5859.21|5860.04|5859.34|5860.29|5859.59|5859.91|5859.21|17
1735860560000|2025-01-02 23:29:20|5860.16|5859.46|5860.29|5859.59|5860.41|5859.71|5860.16|5859.46|17
1735860570000|2025-01-02 23:29:30|5860.41|5859.71|5860.54|5859.84|5860.54|5859.84|5860.41|5859.71|14
1735860580000|2025-01-02 23:29:40|5860.29|5859.59|5861.29|5860.59|5861.29|5860.59|5860.29|5859.59|96
1735860590000|2025-01-02 23:29:50|5861.41|5860.71|5861.54|5860.84|5861.54|5860.84|5861.41|5860.71|12
1735860600000|2025-01-02 23:30:00|5861.79|5861.09|5863.04|5862.34|5863.04|5862.34|5861.79|5861.09|77
1735860610000|2025-01-02 23:30:10|5862.04|5861.34|5862.79|5862.09|5862.79|5862.09|5862.04|5861.34|49
1735860620000|2025-01-02 23:30:20|5862.66|5861.96|5862.41|5861.71|5862.66|5861.96|5862.29|5861.59|19
1735860630000|2025-01-02 23:30:30|5862.29|5861.59|5862.41|5861.71|5862.41|5861.71|5862.29|5861.59|8
1735860640000|2025-01-02 23:30:40|5862.29|5861.59|5862.41|5861.71|5862.54|5861.84|5862.29|5861.59|7
1735860650000|2025-01-02 23:30:50|5862.54|5861.84|5862.54|5861.84|5862.54|5861.84|5862.29|5861.59|8
1735860660000|2025-01-02 23:31:00|5862.66|5861.96|5862.29|5861.59|5862.66|5861.96|5862.29|5861.59|7
1735860670000|2025-01-02 23:31:10|5862.04|5861.34|5861.54|5860.84|5862.04|5861.34|5861.54|5860.84|24
1735860680000|2025-01-02 23:31:20|5861.79|5861.09|5861.79|5861.09|5861.79|5861.09|5861.79|5861.09|7
1735860690000|2025-01-02 23:31:30|5862.04|5861.34|5862.04|5861.34|5862.04|5861.34|5862.04|5861.34|11
1735860700000|2025-01-02 23:31:40|||||||||4
1735860710000|2025-01-02 23:31:50|5861.54|5860.84|5861.79|5861.09|5861.79|5861.09|5861.54|5860.84|63
1735860720000|2025-01-02 23:32:00|5861.54|5860.84|5861.54|5860.84|5861.54|5860.84|5861.54|5860.84|4
1735860730000|2025-01-02 23:32:10|5861.41|5860.71|5861.29|5860.59|5861.54|5860.84|5861.29|5860.59|10
1735860740000|2025-01-02 23:32:20|5861.16|5860.46|5861.04|5860.34|5861.16|5860.46|5860.79|5860.09|27
1735860750000|2025-01-02 23:32:30|5860.91|5860.21|5860.79|5860.09|5860.91|5860.21|5860.79|5860.09|13
1735860760000|2025-01-02 23:32:40|5860.54|5859.84|5860.79|5860.09|5860.79|5860.09|5860.54|5859.84|26
1735860770000|2025-01-02 23:32:50|5860.54|5859.84|5860.04|5859.34|5860.54|5859.84|5860.04|5859.34|35
1735860780000|2025-01-02 23:33:00|5860.16|5859.46|5860.29|5859.59|5860.29|5859.59|5860.04|5859.34|11
1735860790000|2025-01-02 23:33:10|5860.41|5859.71|5859.79|5859.09|5860.54|5859.84|5859.79|5859.09|36
1735860800000|2025-01-02 23:33:20|5860.04|5859.34|5860.04|5859.34|5860.16|5859.46|5860.04|5859.34|232
1735860810000|2025-01-02 23:33:30|5859.79|5859.09|5859.79|5859.09|5859.79|5859.09|5859.79|5859.09|10
1735860820000|2025-01-02 23:33:40|5860.04|5859.34|5859.79|5859.09|5860.04|5859.34|5859.79|5859.09|13
1735860830000|2025-01-02 23:33:50|5860.04|5859.34|5860.04|5859.34|5860.04|5859.34|5859.79|5859.09|5
1735860840000|2025-01-02 23:34:00|5860.29|5859.59|5860.29|5859.59|5860.29|5859.59|5860.04|5859.34|13
1735860860000|2025-01-02 23:34:20|5860.16|5859.46|5860.04|5859.34|5860.16|5859.46|5860.04|5859.34|31
1735860870000|2025-01-02 23:34:30|5860.29|5859.59|5860.29|5859.59|5860.29|5859.59|5860.29|5859.59|5
1735860890000|2025-01-02 23:34:50|||||||||6
1735860900000|2025-01-02 23:35:00|||||||||13
1735860910000|2025-01-02 23:35:10|5860.41|5859.71|5860.29|5859.59|5860.41|5859.71|5860.29|5859.59|53
1735860920000|2025-01-02 23:35:20|5860.04|5859.34|5859.79|5859.09|5860.04|5859.34|5859.79|5859.09|35
1735860930000|2025-01-02 23:35:30|||||||||16
1735860940000|2025-01-02 23:35:40|5860.04|5859.34|5860.04|5859.34|5860.04|5859.34|5859.79|5859.09|17
1735860950000|2025-01-02 23:35:50|5859.79|5859.09|5859.79|5859.09|5859.79|5859.09|5859.79|5859.09|9
1735860960000|2025-01-02 23:36:00|||||||||78
1735860970000|2025-01-02 23:36:10|5860.04|5859.34|5860.04|5859.34|5860.04|5859.34|5860.04|5859.34|13
1735860980000|2025-01-02 23:36:20|||||||||5
1735860990000|2025-01-02 23:36:30|5859.79|5859.09|5859.79|5859.09|5859.79|5859.09|5859.79|5859.09|15
1735861000000|2025-01-02 23:36:40|5859.91|5859.21|5859.79|5859.09|5859.91|5859.21|5859.79|5859.09|8
1735861010000|2025-01-02 23:36:50|||||||||3
1735861030000|2025-01-02 23:37:10|||||||||49
1735861040000|2025-01-02 23:37:20|||||||||1
1735861050000|2025-01-02 23:37:30|||||||||29
1735861060000|2025-01-02 23:37:40|5860.04|5859.34|5860.04|5859.34|5860.04|5859.34|5860.04|5859.34|10
1735861070000|2025-01-02 23:37:50|||||||||2
1735861080000|2025-01-02 23:38:00|5860.16|5859.46|5860.54|5859.84|5860.54|5859.84|5860.04|5859.34|63
1735861090000|2025-01-02 23:38:10|||||||||2
1735861100000|2025-01-02 23:38:20|5860.16|5859.46|5860.29|5859.59|5860.29|5859.59|5860.16|5859.46|27
1735861110000|2025-01-02 23:38:30|5860.41|5859.71|5860.54|5859.84|5860.54|5859.84|5860.41|5859.71|9
1735861120000|2025-01-02 23:38:40|5860.29|5859.59|5860.29|5859.59|5860.41|5859.71|5860.29|5859.59|14
1735861130000|2025-01-02 23:38:50|||||||||2
1735861140000|2025-01-02 23:39:00|||||||||7
1735861150000|2025-01-02 23:39:10|5860.04|5859.34|5860.04|5859.34|5860.29|5859.59|5860.04|5859.34|13
1735861160000|2025-01-02 23:39:20|5860.16|5859.46|5860.04|5859.34|5860.29|5859.59|5859.91|5859.21|8
1735861170000|2025-01-02 23:39:30|||||||||1
1735861200000|2025-01-02 23:40:00|||||||||11
1735861210000|2025-01-02 23:40:10|5860.29|5859.59|5860.29|5859.59|5860.29|5859.59|5860.29|5859.59|8
1735861230000|2025-01-02 23:40:30|||||||||10
1735861240000|2025-01-02 23:40:40|5860.04|5859.34|5860.04|5859.34|5860.04|5859.34|5860.04|5859.34|21
1735861250000|2025-01-02 23:40:50|5860.29|5859.59|5860.29|5859.59|5860.29|5859.59|5860.29|5859.59|7
1735861260000|2025-01-02 23:41:00|5860.16|5859.46|5860.04|5859.34|5860.16|5859.46|5860.04|5859.34|8
1735861270000|2025-01-02 23:41:10|||||||||6
1735861290000|2025-01-02 23:41:30|5860.29|5859.59|5860.29|5859.59|5860.29|5859.59|5860.29|5859.59|13
1735861320000|2025-01-02 23:42:00|||||||||19
1735861330000|2025-01-02 23:42:10|5860.41|5859.71|5860.29|5859.59|5860.54|5859.84|5860.29|5859.59|11
1735861340000|2025-01-02 23:42:20|5860.41|5859.71|5860.54|5859.84|5860.54|5859.84|5860.41|5859.71|5
1735861350000|2025-01-02 23:42:30|||||||||3
1735861370000|2025-01-02 23:42:50|||||||||8
1735861390000|2025-01-02 23:43:10|5860.66|5859.96|5860.79|5860.09|5860.79|5860.09|5860.66|5859.96|107
1735861400000|2025-01-02 23:43:20|5860.29|5859.59|5860.29|5859.59|5860.29|5859.59|5860.29|5859.59|27
1735861420000|2025-01-02 23:43:40|5860.41|5859.71|5860.41|5859.71|5860.41|5859.71|5860.41|5859.71|2
1735861430000|2025-01-02 23:43:50|5860.29|5859.59|5860.29|5859.59|5860.29|5859.59|5860.29|5859.59|1
1735861460000|2025-01-02 23:44:20|5860.16|5859.46|5860.16|5859.46|5860.16|5859.46|5860.16|5859.46|16
1735861470000|2025-01-02 23:44:30|5860.04|5859.34|5860.04|5859.34|5860.04|5859.34|5860.04|5859.34|0
1735861480000|2025-01-02 23:44:40|5860.16|5859.46|5860.29|5859.59|5860.29|5859.59|5860.16|5859.46|9
1735861500000|2025-01-02 23:45:00|||||||||9
1735861510000|2025-01-02 23:45:10|5860.16|5859.46|5860.29|5859.59|5860.29|5859.59|5860.16|5859.46|22
1735861520000|2025-01-02 23:45:20|5860.41|5859.71|5860.29|5859.59|5860.54|5859.84|5860.29|5859.59|8
1735861530000|2025-01-02 23:45:30|5860.04|5859.34|5860.29|5859.59|5860.29|5859.59|5860.04|5859.34|21
1735861540000|2025-01-02 23:45:40|||||||||2
1735861560000|2025-01-02 23:46:00|||||||||8
1735861570000|2025-01-02 23:46:10|5860.04|5859.34|5860.04|5859.34|5860.04|5859.34|5860.04|5859.34|8
1735861590000|2025-01-02 23:46:30|5860.16|5859.46|5860.04|5859.34|5860.29|5859.59|5860.04|5859.34|25
1735861600000|2025-01-02 23:46:40|5859.91|5859.21|5859.91|5859.21|5860.04|5859.34|5859.79|5859.09|14
1735861610000|2025-01-02 23:46:50|5860.04|5859.34|5860.29|5859.59|5860.29|5859.59|5859.79|5859.09|11
1735861620000|2025-01-02 23:47:00|5860.16|5859.46|5859.79|5859.09|5860.16|5859.46|5859.79|5859.09|28
1735861650000|2025-01-02 23:47:30|||||||||6
1735861660000|2025-01-02 23:47:40|5860.04|5859.34|5859.91|5859.21|5860.04|5859.34|5859.91|5859.21|19
1735861670000|2025-01-02 23:47:50|5860.04|5859.34|5860.29|5859.59|5860.29|5859.59|5860.04|5859.34|5
1735861690000|2025-01-02 23:48:10|5860.54|5859.84|5860.04|5859.34|5860.54|5859.84|5860.04|5859.34|22
1735861700000|2025-01-02 23:48:20|5859.79|5859.09|5858.54|5857.84|5859.79|5859.09|5858.04|5857.34|254
1735861710000|2025-01-02 23:48:30|5858.29|5857.59|5858.04|5857.34|5858.29|5857.59|5857.54|5856.84|74
1735861720000|2025-01-02 23:48:40|5858.54|5857.84|5858.04|5857.34|5858.79|5858.09|5858.04|5857.34|62
1735861730000|2025-01-02 23:48:50|5857.91|5857.21|5857.79|5857.09|5857.91|5857.21|5857.79|5857.09|17
1735861740000|2025-01-02 23:49:00|5858.04|5857.34|5858.16|5857.46|5858.16|5857.46|5857.54|5856.84|93
1735861750000|2025-01-02 23:49:10|5858.29|5857.59|5858.54|5857.84|5858.54|5857.84|5858.16|5857.46|21
1735861760000|2025-01-02 23:49:20|||||||||5
1735861770000|2025-01-02 23:49:30|5858.79|5858.09|5858.54|5857.84|5858.79|5858.09|5858.54|5857.84|32
1735861780000|2025-01-02 23:49:40|5858.41|5857.71|5858.29|5857.59|5858.41|5857.71|5858.29|5857.59|5
1735861790000|2025-01-02 23:49:50|5858.54|5857.84|5858.79|5858.09|5858.79|5858.09|5858.54|5857.84|10
1735861800000|2025-01-02 23:50:00|5859.04|5858.34|5858.79|5858.09|5859.04|5858.34|5858.79|5858.09|12
1735861810000|2025-01-02 23:50:10|5858.54|5857.84|5859.04|5858.34|5859.04|5858.34|5858.54|5857.84|20
1735861820000|2025-01-02 23:50:20|5858.91|5858.21|5859.04|5858.34|5859.04|5858.34|5858.91|5858.21|5
1735861830000|2025-01-02 23:50:30|5858.91|5858.21|5859.04|5858.34|5859.04|5858.34|5858.91|5858.21|7
1735861840000|2025-01-02 23:50:40|5859.29|5858.59|5859.29|5858.59|5859.29|5858.59|5859.29|5858.59|9
1735861850000|2025-01-02 23:50:50|5859.04|5858.34|5859.04|5858.34|5859.04|5858.34|5859.04|5858.34|39
1735861860000|2025-01-02 23:51:00|5859.16|5858.46|5859.29|5858.59|5859.29|5858.59|5859.16|5858.46|62
1735861870000|2025-01-02 23:51:10|||||||||17
1735861880000|2025-01-02 23:51:20|5859.16|5858.46|5859.04|5858.34|5859.16|5858.46|5859.04|5858.34|8
1735861900000|2025-01-02 23:51:40|5858.79|5858.09|5858.54|5857.84|5858.79|5858.09|5858.54|5857.84|28
1735861910000|2025-01-02 23:51:50|5858.79|5858.09|5858.66|5857.96|5858.79|5858.09|5858.66|5857.96|15
1735861920000|2025-01-02 23:52:00|5858.91|5858.21|5859.04|5858.34|5859.04|5858.34|5858.79|5858.09|14
1735861930000|2025-01-02 23:52:10|5859.16|5858.46|5859.29|5858.59|5859.29|5858.59|5859.16|5858.46|2
1735861940000|2025-01-02 23:52:20|||||||||1
1735861950000|2025-01-02 23:52:30|5859.41|5858.71|5859.54|5858.84|5859.54|5858.84|5859.41|5858.71|17
1735861960000|2025-01-02 23:52:40|5859.79|5859.09|5859.54|5858.84|5859.79|5859.09|5859.54|5858.84|6
1735861970000|2025-01-02 23:52:50|5859.66|5858.96|5859.54|5858.84|5859.66|5858.96|5859.54|5858.84|3
1735861980000|2025-01-02 23:53:00|5859.66|5858.96|5859.66|5858.96|5859.66|5858.96|5859.54|5858.84|10
1735861990000|2025-01-02 23:53:10|5859.54|5858.84|5859.54|5858.84|5859.54|5858.84|5859.54|5858.84|0
1735862000000|2025-01-02 23:53:20|5859.79|5859.09|5859.79|5859.09|5860.04|5859.34|5859.79|5859.09|11
1735862010000|2025-01-02 23:53:30|||||||||1
1735862040000|2025-01-02 23:54:00|5859.91|5859.21|5859.79|5859.09|5860.04|5859.34|5859.79|5859.09|16
1735862060000|2025-01-02 23:54:20|5859.91|5859.21|5860.04|5859.34|5860.04|5859.34|5859.91|5859.21|16
1735862070000|2025-01-02 23:54:30|5860.16|5859.46|5860.29|5859.59|5860.29|5859.59|5860.04|5859.34|19
1735862080000|2025-01-02 23:54:40|||||||||4
1735862090000|2025-01-02 23:54:50|5860.41|5859.71|5860.54|5859.84|5860.54|5859.84|5860.41|5859.71|6
1735862100000|2025-01-02 23:55:00|5860.41|5859.71|5860.29|5859.59|5860.41|5859.71|5860.29|5859.59|9
1735862110000|2025-01-02 23:55:10|5860.41|5859.71|5860.66|5859.96|5860.66|5859.96|5860.41|5859.71|19
1735862120000|2025-01-02 23:55:20|5860.79|5860.09|5861.16|5860.46|5861.29|5860.59|5860.79|5860.09|144
1735862130000|2025-01-02 23:55:30|5861.04|5860.34|5861.04|5860.34|5861.29|5860.59|5861.04|5860.34|80
1735862140000|2025-01-02 23:55:40|5861.29|5860.59|5861.29|5860.59|5861.29|5860.59|5861.29|5860.59|13
1735862150000|2025-01-02 23:55:50|||||||||8
1735862170000|2025-01-02 23:56:10|5861.04|5860.34|5861.16|5860.46|5861.29|5860.59|5861.04|5860.34|32
1735862180000|2025-01-02 23:56:20|5861.29|5860.59|5861.29|5860.59|5861.29|5860.59|5861.16|5860.46|6
1735862190000|2025-01-02 23:56:30|5861.16|5860.46|5861.16|5860.46|5861.16|5860.46|5861.04|5860.34|17
1735862200000|2025-01-02 23:56:40|5861.29|5860.59|5860.54|5859.84|5861.29|5860.59|5860.54|5859.84|53
1735862210000|2025-01-02 23:56:50|5860.41|5859.71|5860.54|5859.84|5860.54|5859.84|5860.29|5859.59|27
1735862220000|2025-01-02 23:57:00|5860.41|5859.71|5860.54|5859.84|5860.54|5859.84|5860.29|5859.59|6
1735862230000|2025-01-02 23:57:10|5860.66|5859.96|5860.54|5859.84|5860.66|5859.96|5860.54|5859.84|8
1735862240000|2025-01-02 23:57:20|5860.66|5859.96|5860.79|5860.09|5860.79|5860.09|5860.66|5859.96|7
1735862250000|2025-01-02 23:57:30|5861.04|5860.34|5861.04|5860.34|5861.04|5860.34|5861.04|5860.34|4
1735862260000|2025-01-02 23:57:40|5860.79|5860.09|5860.79|5860.09|5860.91|5860.21|5860.79|5860.09|9
1735862270000|2025-01-02 23:57:50|5860.91|5860.21|5861.04|5860.34|5861.04|5860.34|5860.79|5860.09|3
1735862280000|2025-01-02 23:58:00|5860.91|5860.21|5860.79|5860.09|5860.91|5860.21|5860.79|5860.09|8
1735862290000|2025-01-02 23:58:10|5860.66|5859.96|5860.54|5859.84|5860.66|5859.96|5860.54|5859.84|6
1735862310000|2025-01-02 23:58:30|||||||||3
1735862320000|2025-01-02 23:58:40|||||||||2
1735862330000|2025-01-02 23:58:50|5860.66|5859.96|5860.79|5860.09|5860.79|5860.09|5860.66|5859.96|4
1735862350000|2025-01-02 23:59:10|||||||||10
1735862360000|2025-01-02 23:59:20|5860.91|5860.21|5860.79|5860.09|5860.91|5860.21|5860.79|5860.09|3
1735862370000|2025-01-02 23:59:30|5860.91|5860.21|5861.04|5860.34|5861.04|5860.34|5860.91|5860.21|2
1735862390000|2025-01-02 23:59:50|5860.91|5860.21|5860.91|5860.21|5860.91|5860.21|5860.79|5860.09|8
1735862400000|2025-01-03 00:00:00|5860.79|5860.09|5861.04|5860.34|5861.04|5860.34|5860.54|5859.84|25
1735862410000|2025-01-03 00:00:10|||||||||4
1735862420000|2025-01-03 00:00:20|5861.16|5860.46|5860.79|5860.09|5861.29|5860.59|5860.79|5860.09|23
1735862430000|2025-01-03 00:00:30|5860.91|5860.21|5860.79|5860.09|5861.04|5860.34|5860.79|5860.09|6
1735862450000|2025-01-03 00:00:50|5860.91|5860.21|5860.79|5860.09|5860.91|5860.21|5860.79|5860.09|1
1735862460000|2025-01-03 00:01:00|5860.54|5859.84|5859.79|5859.09|5860.54|5859.84|5859.79|5859.09|34
1735862470000|2025-01-03 00:01:10|5859.66|5858.96|5859.54|5858.84|5859.66|5858.96|5859.54|5858.84|18
1735862480000|2025-01-03 00:01:20|5859.66|5858.96|5859.91|5859.21|5860.04|5859.34|5859.66|5858.96|19
1735862490000|2025-01-03 00:01:30|5859.79|5859.09|5859.79|5859.09|5860.04|5859.34|5859.79|5859.09|8
1735862500000|2025-01-03 00:01:40|5859.91|5859.21|5860.04|5859.34|5860.29|5859.59|5859.91|5859.21|12
1735862510000|2025-01-03 00:01:50|5860.16|5859.46|5860.04|5859.34|5860.29|5859.59|5860.04|5859.34|7
1735862520000|2025-01-03 00:02:00|5860.29|5859.59|5860.29|5859.59|5860.29|5859.59|5860.16|5859.46|6
1735862530000|2025-01-03 00:02:10|5860.54|5859.84|5860.54|5859.84|5860.54|5859.84|5860.54|5859.84|4
1735862540000|2025-01-03 00:02:20|5860.66|5859.96|5860.79|5860.09|5860.79|5860.09|5860.54|5859.84|20
1735862550000|2025-01-03 00:02:30|5861.04|5860.34|5861.29|5860.59|5861.29|5860.59|5861.04|5860.34|16
1735862560000|2025-01-03 00:02:40|5861.16|5860.46|5861.04|5860.34|5861.29|5860.59|5861.04|5860.34|18
1735862570000|2025-01-03 00:02:50|||||||||1
1735862580000|2025-01-03 00:03:00|5861.16|5860.46|5861.54|5860.84|5861.54|5860.84|5861.16|5860.46|44
1735862590000|2025-01-03 00:03:10|5861.04|5860.34|5861.04|5860.34|5861.16|5860.46|5861.04|5860.34|31
1735862600000|2025-01-03 00:03:20|5860.79|5860.09|5860.91|5860.21|5861.04|5860.34|5860.79|5860.09|31
1735862610000|2025-01-03 00:03:30|5861.04|5860.34|5860.79|5860.09|5861.04|5860.34|5860.79|5860.09|4
1735862620000|2025-01-03 00:03:40|5860.91|5860.21|5861.29|5860.59|5861.29|5860.59|5860.91|5860.21|14
1735862630000|2025-01-03 00:03:50|||||||||1
1735862640000|2025-01-03 00:04:00|5861.41|5860.71|5861.54|5860.84|5861.54|5860.84|5861.41|5860.71|9
1735862650000|2025-01-03 00:04:10|5861.41|5860.71|5861.29|5860.59|5861.41|5860.71|5861.29|5860.59|19
1735862660000|2025-01-03 00:04:20|||||||||2
1735862680000|2025-01-03 00:04:40|||||||||1
1735862700000|2025-01-03 00:05:00|||||||||3
1735862710000|2025-01-03 00:05:10|||||||||1
1735862720000|2025-01-03 00:05:20|5861.04|5860.34|5861.16|5860.46|5861.29|5860.59|5861.04|5860.34|22
1735862730000|2025-01-03 00:05:30|5861.29|5860.59|5861.54|5860.84|5861.54|5860.84|5861.29|5860.59|6
1735862740000|2025-01-03 00:05:40|||||||||4
1735862760000|2025-01-03 00:06:00|5861.66|5860.96|5863.41|5862.71|5863.79|5863.09|5861.66|5860.96|436
1735862770000|2025-01-03 00:06:10|5863.29|5862.59|5863.29|5862.59|5863.54|5862.84|5863.04|5862.34|54
1735862780000|2025-01-03 00:06:20|5863.54|5862.84|5863.66|5862.96|5863.66|5862.96|5863.29|5862.59|69
1735862790000|2025-01-03 00:06:30|5863.79|5863.09|5863.79|5863.09|5863.79|5863.09|5863.54|5862.84|121
1735862800000|2025-01-03 00:06:40|5863.54|5862.84|5863.79|5863.09|5863.79|5863.09|5863.54|5862.84|22
1735862810000|2025-01-03 00:06:50|5863.66|5862.96|5864.04|5863.34|5864.04|5863.34|5863.66|5862.96|19
1735862820000|2025-01-03 00:07:00|5863.79|5863.09|5864.04|5863.34|5864.04|5863.34|5863.79|5863.09|110
1735862830000|2025-01-03 00:07:10|5865.04|5864.34|5865.04|5864.34|5865.04|5864.34|5865.04|5864.34|244
1735862840000|2025-01-03 00:07:20|5864.79|5864.09|5865.79|5865.09|5866.04|5865.34|5864.79|5864.09|141
1735862850000|2025-01-03 00:07:30|5865.91|5865.21|5866.04|5865.34|5866.29|5865.59|5865.79|5865.09|36
1735862860000|2025-01-03 00:07:40|5865.91|5865.21|5865.29|5864.59|5865.91|5865.21|5865.29|5864.59|27
1735862870000|2025-01-03 00:07:50|5865.41|5864.71|5865.29|5864.59|5865.54|5864.84|5865.29|5864.59|9
1735862880000|2025-01-03 00:08:00|5865.54|5864.84|5866.04|5865.34|5866.04|5865.34|5865.54|5864.84|26
1735862890000|2025-01-03 00:08:10|5865.91|5865.21|5865.79|5865.09|5865.91|5865.21|5865.66|5864.96|6
1735862900000|2025-01-03 00:08:20|5865.54|5864.84|5866.04|5865.34|5866.04|5865.34|5865.54|5864.84|27
1735862910000|2025-01-03 00:08:30|5866.29|5865.59|5867.54|5866.84|5867.79|5867.09|5866.29|5865.59|134
1735862920000|2025-01-03 00:08:40|5867.41|5866.71|5867.54|5866.84|5867.54|5866.84|5867.04|5866.34|49
1735862930000|2025-01-03 00:08:50|5867.41|5866.71|5866.79|5866.09|5867.41|5866.71|5866.66|5865.96|64
1735862940000|2025-01-03 00:09:00|5866.66|5865.96|5866.54|5865.84|5866.79|5866.09|5866.54|5865.84|24
1735862950000|2025-01-03 00:09:10|5866.66|5865.96|5866.54|5865.84|5866.66|5865.96|5866.54|5865.84|5
1735862960000|2025-01-03 00:09:20|5866.66|5865.96|5867.79|5867.09|5867.79|5867.09|5866.66|5865.96|94
1735862970000|2025-01-03 00:09:30|5867.66|5866.96|5867.66|5866.96|5867.79|5867.09|5867.54|5866.84|31
1735862980000|2025-01-03 00:09:40|5867.79|5867.09|5867.29|5866.59|5867.79|5867.09|5867.29|5866.59|32
1735862990000|2025-01-03 00:09:50|5867.04|5866.34|5867.54|5866.84|5867.54|5866.84|5867.04|5866.34|169
1735863000000|2025-01-03 00:10:00|5867.66|5866.96|5868.54|5867.84|5868.54|5867.84|5867.66|5866.96|83
1735863010000|2025-01-03 00:10:10|5868.29|5867.59|5868.79|5868.09|5868.79|5868.09|5868.29|5867.59|44
1735863020000|2025-01-03 00:10:20|5869.04|5868.34|5869.04|5868.34|5869.16|5868.46|5868.91|5868.21|72
1735863030000|2025-01-03 00:10:30|5869.16|5868.46|5868.91|5868.21|5869.16|5868.46|5868.79|5868.09|45
1735863040000|2025-01-03 00:10:40|5868.79|5868.09|5868.79|5868.09|5869.04|5868.34|5868.79|5868.09|11
1735863050000|2025-01-03 00:10:50|5868.29|5867.59|5868.79|5868.09|5868.79|5868.09|5868.29|5867.59|50
1735863060000|2025-01-03 00:11:00|5868.91|5868.21|5868.79|5868.09|5869.29|5868.59|5868.79|5868.09|39
1735863070000|2025-01-03 00:11:10|5869.04|5868.34|5869.16|5868.46|5869.16|5868.46|5869.04|5868.34|43
1735863080000|2025-01-03 00:11:20|5869.29|5868.59|5869.04|5868.34|5869.29|5868.59|5869.04|5868.34|16
1735863090000|2025-01-03 00:11:30|5868.91|5868.21|5868.54|5867.84|5869.04|5868.34|5868.54|5867.84|20
1735863100000|2025-01-03 00:11:40|5868.66|5867.96|5868.04|5867.34|5868.66|5867.96|5868.04|5867.34|36
1735863110000|2025-01-03 00:11:50|5868.16|5867.46|5868.04|5867.34|5868.29|5867.59|5868.04|5867.34|25
1735863120000|2025-01-03 00:12:00|5868.29|5867.59|5868.54|5867.84|5868.54|5867.84|5868.04|5867.34|31
1735863130000|2025-01-03 00:12:10|5868.66|5867.96|5868.54|5867.84|5868.66|5867.96|5868.54|5867.84|3
1735863140000|2025-01-03 00:12:20|5868.41|5867.71|5868.29|5867.59|5868.41|5867.71|5868.29|5867.59|3
1735863150000|2025-01-03 00:12:30|5868.54|5867.84|5868.41|5867.71|5868.54|5867.84|5868.29|5867.59|19
1735863160000|2025-01-03 00:12:40|5868.29|5867.59|5868.29|5867.59|5868.29|5867.59|5868.16|5867.46|5
1735863170000|2025-01-03 00:12:50|||||||||2
1735863180000|2025-01-03 00:13:00|5868.41|5867.71|5869.29|5868.59|5869.29|5868.59|5868.41|5867.71|35
1735863190000|2025-01-03 00:13:10|5869.41|5868.71|5869.29|5868.59|5869.54|5868.84|5869.29|5868.59|47
1735863200000|2025-01-03 00:13:20|||||||||2
1735863210000|2025-01-03 00:13:30|||||||||2
1735863220000|2025-01-03 00:13:40|5869.41|5868.71|5869.54|5868.84|5870.04|5869.34|5869.41|5868.71|60
1735863230000|2025-01-03 00:13:50|5869.79|5869.09|5869.79|5869.09|5870.04|5869.34|5869.79|5869.09|16
1735863240000|2025-01-03 00:14:00|5870.04|5869.34|5870.16|5869.46|5870.29|5869.59|5870.04|5869.34|48
1735863250000|2025-01-03 00:14:10|5870.29|5869.59|5869.66|5868.96|5870.29|5869.59|5869.66|5868.96|23
1735863260000|2025-01-03 00:14:20|5869.79|5869.09|5869.79|5869.09|5869.79|5869.09|5869.79|5869.09|1
1735863270000|2025-01-03 00:14:30|5869.66|5868.96|5869.29|5868.59|5869.66|5868.96|5869.29|5868.59|10
1735863280000|2025-01-03 00:14:40|5869.16|5868.46|5868.91|5868.21|5869.16|5868.46|5868.91|5868.21|19
1735863290000|2025-01-03 00:14:50|5869.04|5868.34|5868.79|5868.09|5869.04|5868.34|5868.79|5868.09|0
1735863300000|2025-01-03 00:15:00|5868.54|5867.84|5868.79|5868.09|5868.79|5868.09|5868.29|5867.59|59
1735863310000|2025-01-03 00:15:10|5868.91|5868.21|5868.79|5868.09|5869.04|5868.34|5868.79|5868.09|21
1735863320000|2025-01-03 00:15:20|5868.91|5868.21|5868.79|5868.09|5869.04|5868.34|5868.79|5868.09|11
1735863330000|2025-01-03 00:15:30|5868.91|5868.21|5869.29|5868.59|5869.29|5868.59|5868.91|5868.21|9
1735863340000|2025-01-03 00:15:40|5869.54|5868.84|5869.54|5868.84|5869.54|5868.84|5869.41|5868.71|10
1735863350000|2025-01-03 00:15:50|5869.29|5868.59|5869.04|5868.34|5869.29|5868.59|5869.04|5868.34|14
1735863360000|2025-01-03 00:16:00|5869.16|5868.46|5869.79|5869.09|5869.79|5869.09|5869.04|5868.34|16
1735863370000|2025-01-03 00:16:10|5869.66|5868.96|5869.79|5869.09|5869.79|5869.09|5869.54|5868.84|10
1735863380000|2025-01-03 00:16:20|5870.29|5869.59|5870.29|5869.59|5870.29|5869.59|5870.29|5869.59|38
1735863390000|2025-01-03 00:16:30|5870.41|5869.71|5870.54|5869.84|5870.66|5869.96|5870.29|5869.59|28
1735863400000|2025-01-03 00:16:40|||||||||26
1735863410000|2025-01-03 00:16:50|5870.41|5869.71|5870.54|5869.84|5870.54|5869.84|5870.29|5869.59|18
1735863420000|2025-01-03 00:17:00|5870.79|5870.09|5870.79|5870.09|5870.79|5870.09|5870.54|5869.84|52
1735863430000|2025-01-03 00:17:10|5870.66|5869.96|5870.29|5869.59|5870.79|5870.09|5870.29|5869.59|39
1735863440000|2025-01-03 00:17:20|5869.79|5869.09|5869.91|5869.21|5870.04|5869.34|5869.79|5869.09|32
1735863450000|2025-01-03 00:17:30|5870.04|5869.34|5870.16|5869.46|5870.29|5869.59|5869.91|5869.21|28
1735863460000|2025-01-03 00:17:40|5870.29|5869.59|5870.29|5869.59|5870.29|5869.59|5870.16|5869.46|17
1735863470000|2025-01-03 00:17:50|5870.16|5869.46|5870.16|5869.46|5870.16|5869.46|5870.16|5869.46|4
1735863480000|2025-01-03 00:18:00|5870.29|5869.59|5870.29|5869.59|5870.41|5869.71|5870.16|5869.46|13
1735863490000|2025-01-03 00:18:10|5870.16|5869.46|5870.29|5869.59|5870.29|5869.59|5870.16|5869.46|6
1735863500000|2025-01-03 00:18:20|5870.41|5869.71|5870.41|5869.71|5870.54|5869.84|5870.41|5869.71|4
1735863510000|2025-01-03 00:18:30|5870.54|5869.84|5870.54|5869.84|5870.54|5869.84|5870.41|5869.71|3
1735863520000|2025-01-03 00:18:40|5870.29|5869.59|5870.29|5869.59|5870.29|5869.59|5870.29|5869.59|9
1735863530000|2025-01-03 00:18:50|5870.04|5869.34|5869.91|5869.21|5870.04|5869.34|5869.91|5869.21|11
1735863540000|2025-01-03 00:19:00|5869.79|5869.09|5870.54|5869.84|5870.54|5869.84|5869.79|5869.09|17
1735863550000|2025-01-03 00:19:10|5870.41|5869.71|5870.29|5869.59|5870.41|5869.71|5870.29|5869.59|2
1735863560000|2025-01-03 00:19:20|||||||||4
1735863570000|2025-01-03 00:19:30|||||||||2
1735863580000|2025-01-03 00:19:40|5869.91|5869.21|5869.66|5868.96|5869.91|5869.21|5869.66|5868.96|19
1735863590000|2025-01-03 00:19:50|5869.79|5869.09|5869.29|5868.59|5869.79|5869.09|5869.29|5868.59|9
1735863600000|2025-01-03 00:20:00|5869.41|5868.71|5869.54|5868.84|5869.79|5869.09|5869.41|5868.71|24
1735863610000|2025-01-03 00:20:10|5869.66|5868.96|5869.54|5868.84|5869.79|5869.09|5869.54|5868.84|8
1735863620000|2025-01-03 00:20:20|5869.66|5868.96|5870.04|5869.34|5870.04|5869.34|5869.66|5868.96|17
1735863630000|2025-01-03 00:20:30|5869.91|5869.21|5869.54|5868.84|5869.91|5869.21|5869.54|5868.84|16
1735863640000|2025-01-03 00:20:40|5869.04|5868.34|5868.54|5867.84|5869.04|5868.34|5868.54|5867.84|97
1735863650000|2025-01-03 00:20:50|5868.29|5867.59|5868.54|5867.84|5868.54|5867.84|5868.29|5867.59|16
1735863660000|2025-01-03 00:21:00|5868.41|5867.71|5868.16|5867.46|5868.41|5867.71|5868.16|5867.46|18
1735863670000|2025-01-03 00:21:10|5868.29|5867.59|5867.79|5867.09|5868.29|5867.59|5867.79|5867.09|48
1735863680000|2025-01-03 00:21:20|5867.91|5867.21|5868.04|5867.34|5868.04|5867.34|5867.79|5867.09|14
1735863690000|2025-01-03 00:21:30|5867.91|5867.21|5867.79|5867.09|5868.04|5867.34|5867.79|5867.09|8
1735863700000|2025-01-03 00:21:40|5867.91|5867.21|5868.04|5867.34|5868.29|5867.59|5867.91|5867.21|30
1735863710000|2025-01-03 00:21:50|5868.16|5867.46|5868.16|5867.46|5868.16|5867.46|5868.16|5867.46|12
1735863720000|2025-01-03 00:22:00|5868.04|5867.34|5868.54|5867.84|5868.54|5867.84|5868.04|5867.34|14
1735863730000|2025-01-03 00:22:10|5868.79|5868.09|5868.79|5868.09|5869.04|5868.34|5868.79|5868.09|28
1735863740000|2025-01-03 00:22:20|||||||||2
1735863750000|2025-01-03 00:22:30|||||||||7
1735863770000|2025-01-03 00:22:50|5868.54|5867.84|5868.29|5867.59|5868.54|5867.84|5868.29|5867.59|8
1735863780000|2025-01-03 00:23:00|5868.54|5867.84|5868.04|5867.34|5868.54|5867.84|5868.04|5867.34|11
1735863790000|2025-01-03 00:23:10|5867.91|5867.21|5868.29|5867.59|5868.29|5867.59|5867.91|5867.21|7
1735863800000|2025-01-03 00:23:20|5868.41|5867.71|5868.54|5867.84|5868.54|5867.84|5868.41|5867.71|3
1735863810000|2025-01-03 00:23:30|5868.41|5867.71|5868.04|5867.34|5868.41|5867.71|5868.04|5867.34|10
1735863830000|2025-01-03 00:23:50|5868.41|5867.71|5869.04|5868.34|5869.16|5868.46|5868.41|5867.71|23
1735863840000|2025-01-03 00:24:00|5869.29|5868.59|5869.29|5868.59|5869.29|5868.59|5869.29|5868.59|10
1735863850000|2025-01-03 00:24:10|||||||||1
1735863870000|2025-01-03 00:24:30|5869.41|5868.71|5869.29|5868.59|5869.41|5868.71|5869.29|5868.59|18
1735863880000|2025-01-03 00:24:40|5869.16|5868.46|5869.29|5868.59|5869.29|5868.59|5869.04|5868.34|21
1735863890000|2025-01-03 00:24:50|5869.04|5868.34|5869.04|5868.34|5869.16|5868.46|5869.04|5868.34|12
1735863900000|2025-01-03 00:25:00|5868.91|5868.21|5869.04|5868.34|5869.54|5868.84|5868.91|5868.21|36
1735863910000|2025-01-03 00:25:10|5869.29|5868.59|5869.29|5868.59|5869.54|5868.84|5869.29|5868.59|25
1735863930000|2025-01-03 00:25:30|5869.04|5868.34|5869.29|5868.59|5869.29|5868.59|5869.04|5868.34|21
1735863940000|2025-01-03 00:25:40|5869.16|5868.46|5869.29|5868.59|5869.29|5868.59|5869.04|5868.34|9
1735863950000|2025-01-03 00:25:50|5869.41|5868.71|5869.41|5868.71|5869.41|5868.71|5869.29|5868.59|7
1735863960000|2025-01-03 00:26:00|5869.29|5868.59|5869.54|5868.84|5869.54|5868.84|5869.04|5868.34|9
1735863970000|2025-01-03 00:26:10|5869.41|5868.71|5869.54|5868.84|5869.54|5868.84|5869.41|5868.71|8
1735863980000|2025-01-03 00:26:20|5870.04|5869.34|5870.41|5869.71|5870.54|5869.84|5870.04|5869.34|30
1735863990000|2025-01-03 00:26:30|5870.54|5869.84|5870.04|5869.34|5870.66|5869.96|5870.04|5869.34|44
1735864000000|2025-01-03 00:26:40|5870.29|5869.59|5870.66|5869.96|5870.79|5870.09|5870.29|5869.59|33
1735864010000|2025-01-03 00:26:50|5870.79|5870.09|5871.16|5870.46|5871.29|5870.59|5870.54|5869.84|65
1735864020000|2025-01-03 00:27:00|5871.29|5870.59|5871.29|5870.59|5871.29|5870.59|5870.79|5870.09|82
1735864030000|2025-01-03 00:27:10|5871.54|5870.84|5871.54|5870.84|5871.79|5871.09|5871.29|5870.59|125
1735864040000|2025-01-03 00:27:20|5871.79|5871.09|5871.79|5871.09|5871.79|5871.09|5871.54|5870.84|74
1735864050000|2025-01-03 00:27:30|5871.54|5870.84|5872.04|5871.34|5872.04|5871.34|5871.54|5870.84|42
1735864060000|2025-01-03 00:27:40|5871.79|5871.09|5872.04|5871.34|5872.04|5871.34|5871.79|5871.09|58
1735864070000|2025-01-03 00:27:50|5872.16|5871.46|5872.29|5871.59|5872.29|5871.59|5872.04|5871.34|9
1735864080000|2025-01-03 00:28:00|5872.54|5871.84|5873.29|5872.59|5873.79|5873.09|5872.54|5871.84|164
1735864090000|2025-01-03 00:28:10|5873.16|5872.46|5873.41|5872.71|5873.41|5872.71|5872.79|5872.09|53
1735864100000|2025-01-03 00:28:20|5873.54|5872.84|5873.29|5872.59|5874.04|5873.34|5873.29|5872.59|83
1735864110000|2025-01-03 00:28:30|5873.04|5872.34|5873.04|5872.34|5873.54|5872.84|5873.04|5872.34|23
1735864120000|2025-01-03 00:28:40|||||||||5
1735864130000|2025-01-03 00:28:50|5873.16|5872.46|5872.54|5871.84|5873.16|5872.46|5872.54|5871.84|29
1735864140000|2025-01-03 00:29:00|5872.41|5871.71|5872.54|5871.84|5872.54|5871.84|5872.29|5871.59|25
1735864160000|2025-01-03 00:29:20|||||||||4
1735864170000|2025-01-03 00:29:30|5872.41|5871.71|5872.04|5871.34|5872.54|5871.84|5871.91|5871.21|32
1735864180000|2025-01-03 00:29:40|5872.29|5871.59|5872.54|5871.84|5872.54|5871.84|5872.04|5871.34|30
1735864190000|2025-01-03 00:29:50|5872.66|5871.96|5872.54|5871.84|5872.79|5872.09|5872.54|5871.84|26
1735864200000|2025-01-03 00:30:00|5872.66|5871.96|5872.54|5871.84|5872.66|5871.96|5872.54|5871.84|16
1735864210000|2025-01-03 00:30:10|5872.41|5871.71|5872.54|5871.84|5872.54|5871.84|5872.41|5871.71|49
1735864220000|2025-01-03 00:30:20|5872.41|5871.71|5872.79|5872.09|5872.79|5872.09|5872.29|5871.59|34
1735864230000|2025-01-03 00:30:30|5872.66|5871.96|5872.66|5871.96|5872.79|5872.09|5872.54|5871.84|24
1735864240000|2025-01-03 00:30:40|5872.54|5871.84|5872.54|5871.84|5872.66|5871.96|5872.54|5871.84|2
1735864250000|2025-01-03 00:30:50|5872.41|5871.71|5872.16|5871.46|5872.41|5871.71|5872.04|5871.34|35
1735864260000|2025-01-03 00:31:00|5872.04|5871.34|5872.29|5871.59|5872.29|5871.59|5872.04|5871.34|2
1735864270000|2025-01-03 00:31:10|5872.16|5871.46|5872.54|5871.84|5872.54|5871.84|5872.16|5871.46|5
1735864280000|2025-01-03 00:31:20|5872.41|5871.71|5872.41|5871.71|5872.41|5871.71|5872.41|5871.71|3
1735864290000|2025-01-03 00:31:30|5872.54|5871.84|5872.79|5872.09|5872.79|5872.09|5872.54|5871.84|17
1735864300000|2025-01-03 00:31:40|5872.54|5871.84|5872.29|5871.59|5872.54|5871.84|5872.29|5871.59|8
1735864310000|2025-01-03 00:31:50|5872.41|5871.71|5872.41|5871.71|5872.41|5871.71|5872.41|5871.71|7
1735864320000|2025-01-03 00:32:00|5872.29|5871.59|5872.66|5871.96|5872.66|5871.96|5872.29|5871.59|11
1735864330000|2025-01-03 00:32:10|5872.79|5872.09|5872.66|5871.96|5872.79|5872.09|5872.66|5871.96|7
1735864340000|2025-01-03 00:32:20|5872.79|5872.09|5872.66|5871.96|5872.79|5872.09|5872.66|5871.96|8
1735864350000|2025-01-03 00:32:30|5872.54|5871.84|5872.79|5872.09|5872.79|5872.09|5872.54|5871.84|6
1735864360000|2025-01-03 00:32:40|5873.16|5872.46|5872.79|5872.09|5873.29|5872.59|5872.79|5872.09|66
1735864370000|2025-01-03 00:32:50|5872.66|5871.96|5872.54|5871.84|5872.66|5871.96|5872.54|5871.84|2
1735864380000|2025-01-03 00:33:00|5872.66|5871.96|5872.79|5872.09|5872.79|5872.09|5872.66|5871.96|11
1735864390000|2025-01-03 00:33:10|5873.04|5872.34|5873.04|5872.34|5873.04|5872.34|5872.79|5872.09|4
1735864400000|2025-01-03 00:33:20|5872.91|5872.21|5873.29|5872.59|5873.54|5872.84|5872.91|5872.21|25
1735864410000|2025-01-03 00:33:30|5873.16|5872.46|5873.79|5873.09|5873.79|5873.09|5873.16|5872.46|60
1735864420000|2025-01-03 00:33:40|5873.54|5872.84|5873.54|5872.84|5873.54|5872.84|5873.41|5872.71|29
1735864430000|2025-01-03 00:33:50|5873.41|5872.71|5873.29|5872.59|5873.54|5872.84|5873.29|5872.59|7
1735864440000|2025-01-03 00:34:00|||||||||1
1735864450000|2025-01-03 00:34:10|5873.16|5872.46|5873.29|5872.59|5873.41|5872.71|5873.16|5872.46|23
1735864460000|2025-01-03 00:34:20|5873.04|5872.34|5873.04|5872.34|5873.29|5872.59|5873.04|5872.34|9
1735864470000|2025-01-03 00:34:30|5872.79|5872.09|5872.79|5872.09|5872.79|5872.09|5872.54|5871.84|18
1735864480000|2025-01-03 00:34:40|5872.91|5872.21|5872.91|5872.21|5872.91|5872.21|5872.79|5872.09|11
1735864490000|2025-01-03 00:34:50|5873.04|5872.34|5873.29|5872.59|5873.29|5872.59|5873.04|5872.34|2
1735864500000|2025-01-03 00:35:00|5873.16|5872.46|5873.29|5872.59|5873.29|5872.59|5873.04|5872.34|5
1735864510000|2025-01-03 00:35:10|5873.54|5872.84|5873.79|5873.09|5873.79|5873.09|5873.29|5872.59|44
1735864520000|2025-01-03 00:35:20|5874.04|5873.34|5874.29|5873.59|5874.29|5873.59|5874.04|5873.34|107
1735864530000|2025-01-03 00:35:30|||||||||11
1735864540000|2025-01-03 00:35:40|5874.04|5873.34|5874.54|5873.84|5874.54|5873.84|5874.04|5873.34|21
1735864550000|2025-01-03 00:35:50|5874.29|5873.59|5873.79|5873.09|5874.29|5873.59|5873.79|5873.09|49
1735864560000|2025-01-03 00:36:00|5873.91|5873.21|5874.41|5873.71|5874.41|5873.71|5873.91|5873.21|29
1735864570000|2025-01-03 00:36:10|5874.29|5873.59|5874.79|5874.09|5875.41|5874.71|5874.29|5873.59|107
1735864580000|2025-01-03 00:36:20|5875.04|5874.34|5875.29|5874.59|5875.29|5874.59|5875.04|5874.34|32
1735864590000|2025-01-03 00:36:30|5875.16|5874.46|5875.16|5874.46|5875.29|5874.59|5875.04|5874.34|23
1735864600000|2025-01-03 00:36:40|5875.04|5874.34|5874.79|5874.09|5875.04|5874.34|5874.79|5874.09|15
1735864610000|2025-01-03 00:36:50|5874.66|5873.96|5874.79|5874.09|5874.79|5874.09|5874.54|5873.84|18
1735864620000|2025-01-03 00:37:00|5874.66|5873.96|5874.79|5874.09|5875.04|5874.34|5874.54|5873.84|36
1735864630000|2025-01-03 00:37:10|5875.04|5874.34|5875.04|5874.34|5875.04|5874.34|5875.04|5874.34|10
1735864640000|2025-01-03 00:37:20|5875.16|5874.46|5875.29|5874.59|5875.41|5874.71|5875.16|5874.46|28
1735864650000|2025-01-03 00:37:30|5875.41|5874.71|5875.04|5874.34|5875.54|5874.84|5875.04|5874.34|56
1735864660000|2025-01-03 00:37:40|5875.16|5874.46|5875.16|5874.46|5875.29|5874.59|5875.04|5874.34|5
1735864670000|2025-01-03 00:37:50|5875.29|5874.59|5875.04|5874.34|5875.29|5874.59|5875.04|5874.34|33
1735864680000|2025-01-03 00:38:00|5874.91|5874.21|5875.29|5874.59|5875.29|5874.59|5874.91|5874.21|15
1735864690000|2025-01-03 00:38:10|5875.16|5874.46|5875.29|5874.59|5875.29|5874.59|5875.04|5874.34|27
1735864700000|2025-01-03 00:38:20|5875.16|5874.46|5875.04|5874.34|5875.29|5874.59|5875.04|5874.34|105
1735864720000|2025-01-03 00:38:40|5874.91|5874.21|5874.54|5873.84|5874.91|5874.21|5874.29|5873.59|32
1735864730000|2025-01-03 00:38:50|5874.41|5873.71|5874.54|5873.84|5874.54|5873.84|5874.29|5873.59|9
1735864740000|2025-01-03 00:39:00|5874.29|5873.59|5874.29|5873.59|5874.29|5873.59|5874.29|5873.59|6
1735864750000|2025-01-03 00:39:10|5874.54|5873.84|5874.54|5873.84|5874.54|5873.84|5874.54|5873.84|14
1735864760000|2025-01-03 00:39:20|||||||||1
1735864770000|2025-01-03 00:39:30|5874.79|5874.09|5875.04|5874.34|5875.29|5874.59|5874.79|5874.09|83
1735864780000|2025-01-03 00:39:40|5874.91|5874.21|5874.91|5874.21|5874.91|5874.21|5874.91|5874.21|4
1735864790000|2025-01-03 00:39:50|5875.04|5874.34|5874.91|5874.21|5875.04|5874.34|5874.79|5874.09|6
1735864800000|2025-01-03 00:40:00|5874.79|5874.09|5875.54|5874.84|5875.54|5874.84|5874.79|5874.09|229
1735864810000|2025-01-03 00:40:10|5875.41|5874.71|5875.54|5874.84|5875.54|5874.84|5875.41|5874.71|16
1735864820000|2025-01-03 00:40:20|5875.41|5874.71|5875.41|5874.71|5875.54|5874.84|5875.41|5874.71|21
1735864830000|2025-01-03 00:40:30|5875.29|5874.59|5875.29|5874.59|5875.41|5874.71|5875.29|5874.59|2
1735864840000|2025-01-03 00:40:40|5875.54|5874.84|5875.29|5874.59|5875.54|5874.84|5875.29|5874.59|23
1735864850000|2025-01-03 00:40:50|5875.54|5874.84|5875.54|5874.84|5875.54|5874.84|5875.54|5874.84|3
1735864860000|2025-01-03 00:41:00|||||||||11
1735864870000|2025-01-03 00:41:10|||||||||6
1735864880000|2025-01-03 00:41:20|5875.41|5874.71|5875.54|5874.84|5875.54|5874.84|5875.41|5874.71|26
1735864890000|2025-01-03 00:41:30|5875.41|5874.71|5875.29|5874.59|5875.41|5874.71|5875.29|5874.59|7
1735864900000|2025-01-03 00:41:40|5875.16|5874.46|5875.04|5874.34|5875.16|5874.46|5874.79|5874.09|56
1735864910000|2025-01-03 00:41:50|5874.91|5874.21|5874.79|5874.09|5874.91|5874.21|5874.79|5874.09|14
1735864920000|2025-01-03 00:42:00|5875.04|5874.34|5875.04|5874.34|5875.04|5874.34|5875.04|5874.34|13
1735864930000|2025-01-03 00:42:10|5874.91|5874.21|5874.79|5874.09|5874.91|5874.21|5874.79|5874.09|9
1735864940000|2025-01-03 00:42:20|||||||||2
1735864950000|2025-01-03 00:42:30|5874.66|5873.96|5874.54|5873.84|5874.66|5873.96|5874.54|5873.84|17
1735864960000|2025-01-03 00:42:40|5874.79|5874.09|5874.54|5873.84|5874.79|5874.09|5874.54|5873.84|4
1735864970000|2025-01-03 00:42:50|5874.66|5873.96|5874.79|5874.09|5874.79|5874.09|5874.66|5873.96|4
1735864980000|2025-01-03 00:43:00|5874.66|5873.96|5874.54|5873.84|5874.66|5873.96|5874.54|5873.84|13
1735864990000|2025-01-03 00:43:10|||||||||4
1735865000000|2025-01-03 00:43:20|5874.66|5873.96|5874.54|5873.84|5874.79|5874.09|5874.54|5873.84|17
1735865010000|2025-01-03 00:43:30|5874.41|5873.71|5874.54|5873.84|5874.54|5873.84|5874.41|5873.71|12
1735865020000|2025-01-03 00:43:40|5874.41|5873.71|5874.54|5873.84|5874.54|5873.84|5874.29|5873.59|7
1735865030000|2025-01-03 00:43:50|5874.79|5874.09|5874.54|5873.84|5874.79|5874.09|5874.54|5873.84|16
1735865040000|2025-01-03 00:44:00|5874.66|5873.96|5874.29|5873.59|5874.79|5874.09|5874.29|5873.59|24
1735865050000|2025-01-03 00:44:10|5874.16|5873.46|5873.79|5873.09|5874.16|5873.46|5873.79|5873.09|26
1735865060000|2025-01-03 00:44:20|5874.04|5873.34|5874.29|5873.59|5874.29|5873.59|5874.04|5873.34|30
1735865070000|2025-01-03 00:44:30|5874.16|5873.46|5873.79|5873.09|5874.16|5873.46|5873.79|5873.09|16
1735865080000|2025-01-03 00:44:40|5874.04|5873.34|5874.16|5873.46|5874.29|5873.59|5874.04|5873.34|14
1735865090000|2025-01-03 00:44:50|5874.29|5873.59|5874.29|5873.59|5874.29|5873.59|5874.04|5873.34|12
1735865100000|2025-01-03 00:45:00|5874.16|5873.46|5874.04|5873.34|5874.16|5873.46|5874.04|5873.34|3
1735865110000|2025-01-03 00:45:10|5874.29|5873.59|5874.29|5873.59|5874.29|5873.59|5874.29|5873.59|18
1735865120000|2025-01-03 00:45:20|5874.54|5873.84|5874.29|5873.59|5874.54|5873.84|5874.29|5873.59|39
1735865130000|2025-01-03 00:45:30|5874.41|5873.71|5874.29|5873.59|5874.54|5873.84|5874.29|5873.59|4
1735865140000|2025-01-03 00:45:40|5874.54|5873.84|5874.54|5873.84|5874.79|5874.09|5874.54|5873.84|14
1735865150000|2025-01-03 00:45:50|5874.29|5873.59|5874.29|5873.59|5874.29|5873.59|5874.29|5873.59|6
1735865160000|2025-01-03 00:46:00|5874.41|5873.71|5874.54|5873.84|5874.54|5873.84|5874.41|5873.71|6
1735865170000|2025-01-03 00:46:10|5874.79|5874.09|5874.79|5874.09|5874.79|5874.09|5874.79|5874.09|17
1735865180000|2025-01-03 00:46:20|5874.91|5874.21|5874.91|5874.21|5874.91|5874.21|5874.79|5874.09|37
1735865190000|2025-01-03 00:46:30|5874.79|5874.09|5875.04|5874.34|5875.04|5874.34|5874.79|5874.09|18
1735865200000|2025-01-03 00:46:40|5874.91|5874.21|5874.79|5874.09|5875.04|5874.34|5874.79|5874.09|9
1735865210000|2025-01-03 00:46:50|5874.66|5873.96|5874.79|5874.09|5874.79|5874.09|5874.66|5873.96|20
1735865220000|2025-01-03 00:47:00|5875.04|5874.34|5875.04|5874.34|5875.04|5874.34|5875.04|5874.34|6
1735865250000|2025-01-03 00:47:30|5874.91|5874.21|5875.04|5874.34|5875.04|5874.34|5874.91|5874.21|11
1735865260000|2025-01-03 00:47:40|||||||||7
1735865270000|2025-01-03 00:47:50|5874.91|5874.21|5874.79|5874.09|5875.29|5874.59|5874.79|5874.09|45
1735865280000|2025-01-03 00:48:00|5874.91|5874.21|5874.91|5874.21|5875.04|5874.34|5874.79|5874.09|4
1735865290000|2025-01-03 00:48:10|5874.79|5874.09|5874.79|5874.09|5874.91|5874.21|5874.79|5874.09|0
1735865310000|2025-01-03 00:48:30|5874.54|5873.84|5874.54|5873.84|5874.54|5873.84|5874.54|5873.84|15
1735865320000|2025-01-03 00:48:40|5874.66|5873.96|5874.79|5874.09|5874.79|5874.09|5874.66|5873.96|21
1735865330000|2025-01-03 00:48:50|5874.66|5873.96|5874.66|5873.96|5874.66|5873.96|5874.66|5873.96|11
1735865340000|2025-01-03 00:49:00|5874.79|5874.09|5874.54|5873.84|5874.79|5874.09|5874.54|5873.84|3
1735865350000|2025-01-03 00:49:10|5874.41|5873.71|5874.29|5873.59|5874.41|5873.71|5874.29|5873.59|8
1735865360000|2025-01-03 00:49:20|5874.16|5873.46|5874.04|5873.34|5874.16|5873.46|5874.04|5873.34|7
1735865370000|2025-01-03 00:49:30|5874.29|5873.59|5874.29|5873.59|5874.29|5873.59|5874.29|5873.59|15
1735865390000|2025-01-03 00:49:50|5874.41|5873.71|5874.54|5873.84|5874.54|5873.84|5874.41|5873.71|5
1735865400000|2025-01-03 00:50:00|||||||||2
1735865410000|2025-01-03 00:50:10|5874.66|5873.96|5874.54|5873.84|5874.79|5874.09|5874.54|5873.84|23
1735865420000|2025-01-03 00:50:20|5874.79|5874.09|5874.54|5873.84|5874.79|5874.09|5874.54|5873.84|9
1735865430000|2025-01-03 00:50:30|5874.41|5873.71|5874.29|5873.59|5874.41|5873.71|5874.29|5873.59|2
1735865440000|2025-01-03 00:50:40|5874.04|5873.34|5873.91|5873.21|5874.04|5873.34|5873.79|5873.09|28
1735865450000|2025-01-03 00:50:50|5874.04|5873.34|5873.79|5873.09|5874.04|5873.34|5873.79|5873.09|5
1735865460000|2025-01-03 00:51:00|5874.04|5873.34|5874.16|5873.46|5874.16|5873.46|5874.04|5873.34|14
1735865470000|2025-01-03 00:51:10|5874.29|5873.59|5874.29|5873.59|5874.29|5873.59|5874.29|5873.59|1
1735865480000|2025-01-03 00:51:20|5874.54|5873.84|5874.79|5874.09|5874.79|5874.09|5874.54|5873.84|11
1735865490000|2025-01-03 00:51:30|||||||||9
1735865500000|2025-01-03 00:51:40|5874.66|5873.96|5874.79|5874.09|5874.79|5874.09|5874.54|5873.84|24
1735865510000|2025-01-03 00:51:50|5874.54|5873.84|5874.54|5873.84|5874.54|5873.84|5874.54|5873.84|9
1735865520000|2025-01-03 00:52:00|5874.66|5873.96|5874.79|5874.09|5874.79|5874.09|5874.54|5873.84|11
1735865530000|2025-01-03 00:52:10|5874.66|5873.96|5875.29|5874.59|5875.29|5874.59|5874.66|5873.96|28
1735865540000|2025-01-03 00:52:20|||||||||71
1735865550000|2025-01-03 00:52:30|5875.04|5874.34|5875.29|5874.59|5875.54|5874.84|5875.04|5874.34|55
1735865560000|2025-01-03 00:52:40|5875.41|5874.71|5875.29|5874.59|5875.54|5874.84|5875.29|5874.59|24
1735865570000|2025-01-03 00:52:50|5875.41|5874.71|5875.54|5874.84|5875.54|5874.84|5875.29|5874.59|7
1735865580000|2025-01-03 00:53:00|||||||||121
1735865590000|2025-01-03 00:53:10|||||||||23
1735865600000|2025-01-03 00:53:20|||||||||3
1735865620000|2025-01-03 00:53:40|5875.04|5874.34|5875.29|5874.59|5875.29|5874.59|5875.04|5874.34|52
1735865630000|2025-01-03 00:53:50|||||||||1
1735865640000|2025-01-03 00:54:00|5875.41|5874.71|5875.29|5874.59|5875.41|5874.71|5875.29|5874.59|25
1735865650000|2025-01-03 00:54:10|||||||||1
1735865670000|2025-01-03 00:54:30|5875.16|5874.46|5875.04|5874.34|5875.16|5874.46|5875.04|5874.34|12
1735865680000|2025-01-03 00:54:40|||||||||1
1735865700000|2025-01-03 00:55:00|||||||||1
1735865710000|2025-01-03 00:55:10|5875.29|5874.59|5875.04|5874.34|5875.29|5874.59|5875.04|5874.34|20
1735865720000|2025-01-03 00:55:20|5874.79|5874.09|5874.79|5874.09|5874.79|5874.09|5874.79|5874.09|10
1735865730000|2025-01-03 00:55:30|5874.91|5874.21|5874.91|5874.21|5874.91|5874.21|5874.91|5874.21|0
1735865740000|2025-01-03 00:55:40|5875.04|5874.34|5875.04|5874.34|5875.04|5874.34|5875.04|5874.34|5
1735865750000|2025-01-03 00:55:50|||||||||6
1735865760000|2025-01-03 00:56:00|||||||||2
1735865770000|2025-01-03 00:56:10|||||||||2
1735865780000|2025-01-03 00:56:20|5875.16|5874.46|5875.16|5874.46|5875.29|5874.59|5875.04|5874.34|21
1735865790000|2025-01-03 00:56:30|5875.29|5874.59|5875.04|5874.34|5875.29|5874.59|5875.04|5874.34|0
1735865800000|2025-01-03 00:56:40|5875.16|5874.46|5875.29|5874.59|5875.29|5874.59|5875.16|5874.46|5
1735865810000|2025-01-03 00:56:50|5875.16|5874.46|5875.29|5874.59|5875.29|5874.59|5875.16|5874.46|5
1735865820000|2025-01-03 00:57:00|5875.16|5874.46|5875.29|5874.59|5875.29|5874.59|5875.04|5874.34|8
1735865830000|2025-01-03 00:57:10|5875.16|5874.46|5875.04|5874.34|5875.29|5874.59|5875.04|5874.34|0
1735865840000|2025-01-03 00:57:20|5874.91|5874.21|5875.04|5874.34|5875.04|5874.34|5874.79|5874.09|14
1735865880000|2025-01-03 00:58:00|5874.91|5874.21|5875.04|5874.34|5875.04|5874.34|5874.79|5874.09|14
1735865890000|2025-01-03 00:58:10|||||||||1
1735865900000|2025-01-03 00:58:20|||||||||4
1735865910000|2025-01-03 00:58:30|5875.16|5874.46|5875.04|5874.34|5875.29|5874.59|5875.04|5874.34|11
1735865920000|2025-01-03 00:58:40|5875.16|5874.46|5875.29|5874.59|5875.29|5874.59|5875.04|5874.34|16
1735865930000|2025-01-03 00:58:50|||||||||1
1735865940000|2025-01-03 00:59:00|5875.41|5874.71|5875.54|5874.84|5875.54|5874.84|5875.41|5874.71|22
1735865950000|2025-01-03 00:59:10|5875.41|5874.71|5875.54|5874.84|5875.54|5874.84|5875.41|5874.71|20
1735865970000|2025-01-03 00:59:30|5875.41|5874.71|5875.41|5874.71|5875.41|5874.71|5875.41|5874.71|14
1735865980000|2025-01-03 00:59:40|5875.54|5874.84|5875.54|5874.84|5875.54|5874.84|5875.54|5874.84|14
1735865990000|2025-01-03 00:59:50|||||||||1
1735866000000|2025-01-03 01:00:00|5875.41|5874.71|5875.54|5874.84|5875.54|5874.84|5875.29|5874.59|90
1735866010000|2025-01-03 01:00:10|5875.29|5874.59|5875.54|5874.84|5875.54|5874.84|5875.29|5874.59|51
1735866020000|2025-01-03 01:00:20|5875.29|5874.59|5875.29|5874.59|5875.29|5874.59|5875.29|5874.59|15
1735866030000|2025-01-03 01:00:30|5875.16|5874.46|5875.04|5874.34|5875.16|5874.46|5874.91|5874.21|17
1735866040000|2025-01-03 01:00:40|5874.91|5874.21|5875.04|5874.34|5875.04|5874.34|5874.79|5874.09|13
1735866050000|2025-01-03 01:00:50|5875.29|5874.59|5875.29|5874.59|5875.29|5874.59|5875.29|5874.59|11
1735866060000|2025-01-03 01:01:00|5875.54|5874.84|5875.29|5874.59|5875.54|5874.84|5875.29|5874.59|20
1735866070000|2025-01-03 01:01:10|5875.16|5874.46|5875.04|5874.34|5875.16|5874.46|5875.04|5874.34|2
1735866080000|2025-01-03 01:01:20|5874.91|5874.21|5875.29|5874.59|5875.29|5874.59|5874.91|5874.21|16
1735866090000|2025-01-03 01:01:30|5875.16|5874.46|5875.29|5874.59|5875.29|5874.59|5875.16|5874.46|2
1735866100000|2025-01-03 01:01:40|5875.16|5874.46|5875.04|5874.34|5875.16|5874.46|5875.04|5874.34|5
1735866110000|2025-01-03 01:01:50|5875.16|5874.46|5875.04|5874.34|5875.29|5874.59|5875.04|5874.34|15
1735866120000|2025-01-03 01:02:00|5874.79|5874.09|5875.04|5874.34|5875.04|5874.34|5874.79|5874.09|10
1735866130000|2025-01-03 01:02:10|||||||||1
1735866140000|2025-01-03 01:02:20|5874.91|5874.21|5874.91|5874.21|5875.04|5874.34|5874.91|5874.21|11
1735866150000|2025-01-03 01:02:30|5874.79|5874.09|5874.79|5874.09|5874.79|5874.09|5874.79|5874.09|0
1735866160000|2025-01-03 01:02:40|||||||||4
1735866170000|2025-01-03 01:02:50|5874.54|5873.84|5874.79|5874.09|5874.79|5874.09|5874.54|5873.84|18
1735866180000|2025-01-03 01:03:00|5874.66|5873.96|5874.66|5873.96|5874.66|5873.96|5874.54|5873.84|7
1735866190000|2025-01-03 01:03:10|5874.79|5874.09|5874.79|5874.09|5874.79|5874.09|5874.54|5873.84|18
1735866200000|2025-01-03 01:03:20|||||||||1
1735866210000|2025-01-03 01:03:30|5875.04|5874.34|5875.04|5874.34|5875.04|5874.34|5874.79|5874.09|17
1735866220000|2025-01-03 01:03:40|5874.79|5874.09|5874.79|5874.09|5874.79|5874.09|5874.79|5874.09|6
1735866230000|2025-01-03 01:03:50|5874.66|5873.96|5874.54|5873.84|5874.66|5873.96|5874.54|5873.84|1
1735866240000|2025-01-03 01:04:00|5874.66|5873.96|5875.04|5874.34|5875.04|5874.34|5874.66|5873.96|4
1735866250000|2025-01-03 01:04:10|5874.91|5874.21|5874.79|5874.09|5874.91|5874.21|5874.79|5874.09|2
1735866260000|2025-01-03 01:04:20|5874.91|5874.21|5874.79|5874.09|5874.91|5874.21|5874.79|5874.09|2
1735866280000|2025-01-03 01:04:40|5875.04|5874.34|5875.04|5874.34|5875.04|5874.34|5875.04|5874.34|9
1735866290000|2025-01-03 01:04:50|||||||||4
1735866300000|2025-01-03 01:05:00|5874.91|5874.21|5874.66|5873.96|5874.91|5874.21|5874.54|5873.84|15
1735866310000|2025-01-03 01:05:10|5874.79|5874.09|5874.79|5874.09|5874.79|5874.09|5874.79|5874.09|5
1735866320000|2025-01-03 01:05:20|5874.54|5873.84|5874.54|5873.84|5874.54|5873.84|5874.54|5873.84|4
1735866330000|2025-01-03 01:05:30|||||||||2
1735866340000|2025-01-03 01:05:40|5874.79|5874.09|5874.66|5873.96|5874.79|5874.09|5874.66|5873.96|16
1735866350000|2025-01-03 01:05:50|5874.79|5874.09|5874.91|5874.21|5875.04|5874.34|5874.79|5874.09|16
1735866360000|2025-01-03 01:06:00|5875.04|5874.34|5875.04|5874.34|5875.04|5874.34|5875.04|5874.34|11
1735866370000|2025-01-03 01:06:10|5875.16|5874.46|5875.29|5874.59|5875.29|5874.59|5875.16|5874.46|5
1735866380000|2025-01-03 01:06:20|||||||||6
1735866390000|2025-01-03 01:06:30|5875.16|5874.46|5875.16|5874.46|5875.29|5874.59|5875.04|5874.34|6
1735866400000|2025-01-03 01:06:40|5875.29|5874.59|5875.29|5874.59|5875.29|5874.59|5875.29|5874.59|2
1735866410000|2025-01-03 01:06:50|5875.16|5874.46|5875.29|5874.59|5875.29|5874.59|5875.16|5874.46|11
1735866420000|2025-01-03 01:07:00|5875.04|5874.34|5875.29|5874.59|5875.29|5874.59|5875.04|5874.34|17
1735866430000|2025-01-03 01:07:10|5875.41|5874.71|5875.54|5874.84|5875.54|5874.84|5875.41|5874.71|4
1735866440000|2025-01-03 01:07:20|5875.41|5874.71|5875.54|5874.84|5875.54|5874.84|5875.41|5874.71|8
1735866450000|2025-01-03 01:07:30|5875.29|5874.59|5875.54|5874.84|5875.54|5874.84|5875.29|5874.59|52
1735866460000|2025-01-03 01:07:40|5875.66|5874.96|5877.54|5876.84|5877.54|5876.84|5875.66|5874.96|523
1735866470000|2025-01-03 01:07:50|5877.79|5877.09|5877.54|5876.84|5877.79|5877.09|5877.54|5876.84|24
1735866480000|2025-01-03 01:08:00|5877.29|5876.59|5876.54|5875.84|5877.29|5876.59|5876.54|5875.84|103
1735866490000|2025-01-03 01:08:10|5876.41|5875.71|5875.79|5875.09|5876.41|5875.71|5875.79|5875.09|52
1735866500000|2025-01-03 01:08:20|5875.91|5875.21|5876.29|5875.59|5876.29|5875.59|5875.91|5875.21|53
1735866510000|2025-01-03 01:08:30|5876.41|5875.71|5876.29|5875.59|5876.41|5875.71|5876.29|5875.59|45
1735866520000|2025-01-03 01:08:40|5876.54|5875.84|5877.04|5876.34|5877.04|5876.34|5876.54|5875.84|47
1735866530000|2025-01-03 01:08:50|5877.29|5876.59|5877.29|5876.59|5877.54|5876.84|5877.29|5876.59|18
1735866540000|2025-01-03 01:09:00|5877.54|5876.84|5877.29|5876.59|5877.79|5877.09|5877.29|5876.59|49
1735866550000|2025-01-03 01:09:10|5877.54|5876.84|5877.54|5876.84|5877.66|5876.96|5877.54|5876.84|14
1735866560000|2025-01-03 01:09:20|5877.79|5877.09|5877.54|5876.84|5877.79|5877.09|5877.54|5876.84|8
1735866570000|2025-01-03 01:09:30|5877.29|5876.59|5877.29|5876.59|5877.54|5876.84|5877.29|5876.59|10
1735866590000|2025-01-03 01:09:50|5877.41|5876.71|5877.04|5876.34|5877.41|5876.71|5877.04|5876.34|39
1735866600000|2025-01-03 01:10:00|5877.16|5876.46|5877.29|5876.59|5877.29|5876.59|5877.04|5876.34|5
1735866610000|2025-01-03 01:10:10|5877.16|5876.46|5877.29|5876.59|5877.41|5876.71|5877.16|5876.46|19
1735866620000|2025-01-03 01:10:20|5877.41|5876.71|5877.54|5876.84|5877.54|5876.84|5877.41|5876.71|9
1735866630000|2025-01-03 01:10:30|5877.41|5876.71|5877.41|5876.71|5877.41|5876.71|5877.29|5876.59|19
1735866650000|2025-01-03 01:10:50|5877.54|5876.84|5877.16|5876.46|5877.54|5876.84|5877.04|5876.34|9
1735866660000|2025-01-03 01:11:00|5877.04|5876.34|5876.91|5876.21|5877.04|5876.34|5876.79|5876.09|7
1735866670000|2025-01-03 01:11:10|5877.04|5876.34|5876.54|5875.84|5877.04|5876.34|5876.54|5875.84|27
1735866680000|2025-01-03 01:11:20|5876.66|5875.96|5876.66|5875.96|5876.66|5875.96|5876.66|5875.96|2
1735866690000|2025-01-03 01:11:30|5876.54|5875.84|5876.54|5875.84|5876.66|5875.96|5876.54|5875.84|2
1735866700000|2025-01-03 01:11:40|5876.66|5875.96|5876.66|5875.96|5876.79|5876.09|5876.54|5875.84|13
1735866710000|2025-01-03 01:11:50|5876.79|5876.09|5876.79|5876.09|5877.04|5876.34|5876.79|5876.09|5
1735866720000|2025-01-03 01:12:00|5876.91|5876.21|5876.79|5876.09|5877.04|5876.34|5876.79|5876.09|9
1735866740000|2025-01-03 01:12:20|5876.66|5875.96|5876.79|5876.09|5876.79|5876.09|5876.54|5875.84|16
1735866750000|2025-01-03 01:12:30|5876.66|5875.96|5876.66|5875.96|5876.79|5876.09|5876.54|5875.84|21
1735866760000|2025-01-03 01:12:40|5876.79|5876.09|5876.79|5876.09|5876.79|5876.09|5876.79|5876.09|1
1735866770000|2025-01-03 01:12:50|5876.91|5876.21|5877.04|5876.34|5877.04|5876.34|5876.91|5876.21|16
1735866780000|2025-01-03 01:13:00|5876.91|5876.21|5876.29|5875.59|5876.91|5876.21|5876.29|5875.59|35
1735866790000|2025-01-03 01:13:10|5876.54|5875.84|5876.41|5875.71|5876.54|5875.84|5876.41|5875.71|15
1735866800000|2025-01-03 01:13:20|5876.54|5875.84|5876.29|5875.59|5876.54|5875.84|5876.29|5875.59|5
1735866820000|2025-01-03 01:13:40|5876.16|5875.46|5876.04|5875.34|5876.16|5875.46|5876.04|5875.34|21
1735866830000|2025-01-03 01:13:50|||||||||1
1735866840000|2025-01-03 01:14:00|||||||||3
1735866850000|2025-01-03 01:14:10|||||||||5
1735866860000|2025-01-03 01:14:20|||||||||14
1735866880000|2025-01-03 01:14:40|||||||||6
1735866890000|2025-01-03 01:14:50|||||||||15
1735866900000|2025-01-03 01:15:00|5875.91|5875.21|5876.04|5875.34|5876.04|5875.34|5875.79|5875.09|14
1735866920000|2025-01-03 01:15:20|5876.16|5875.46|5876.04|5875.34|5876.16|5875.46|5876.04|5875.34|20
1735866930000|2025-01-03 01:15:30|5875.91|5875.21|5875.54|5874.84|5876.04|5875.34|5875.54|5874.84|36
1735866940000|2025-01-03 01:15:40|5875.29|5874.59|5875.29|5874.59|5875.29|5874.59|5875.29|5874.59|39
1735866950000|2025-01-03 01:15:50|5875.16|5874.46|5875.04|5874.34|5875.16|5874.46|5875.04|5874.34|26
1735866960000|2025-01-03 01:16:00|5874.91|5874.21|5875.04|5874.34|5875.04|5874.34|5874.79|5874.09|48
1735866970000|2025-01-03 01:16:10|||||||||2
1735866980000|2025-01-03 01:16:20|5875.16|5874.46|5875.54|5874.84|5875.54|5874.84|5875.16|5874.46|11
1735867000000|2025-01-03 01:16:40|||||||||9
1735867010000|2025-01-03 01:16:50|||||||||2
1735867020000|2025-01-03 01:17:00|5875.29|5874.59|5875.79|5875.09|5875.79|5875.09|5875.04|5874.34|32
1735867030000|2025-01-03 01:17:10|5875.66|5874.96|5875.79|5875.09|5875.79|5875.09|5875.66|5874.96|5
1735867040000|2025-01-03 01:17:20|5875.66|5874.96|5875.79|5875.09|5875.79|5875.09|5875.54|5874.84|15
1735867050000|2025-01-03 01:17:30|5875.66|5874.96|5875.79|5875.09|5875.79|5875.09|5875.54|5874.84|18
1735867060000|2025-01-03 01:17:40|5875.66|5874.96|5875.79|5875.09|5875.79|5875.09|5875.66|5874.96|4
1735867070000|2025-01-03 01:17:50|||||||||3
1735867080000|2025-01-03 01:18:00|||||||||7
1735867090000|2025-01-03 01:18:10|5875.91|5875.21|5876.04|5875.34|5876.04|5875.34|5875.91|5875.21|13
1735867100000|2025-01-03 01:18:20|5875.91|5875.21|5875.79|5875.09|5875.91|5875.21|5875.79|5875.09|1
1735867110000|2025-01-03 01:18:30|||||||||1
1735867120000|2025-01-03 01:18:40|5875.66|5874.96|5875.54|5874.84|5875.79|5875.09|5875.54|5874.84|16
1735867130000|2025-01-03 01:18:50|5875.29|5874.59|5875.66|5874.96|5875.66|5874.96|5875.29|5874.59|16
1735867140000|2025-01-03 01:19:00|5875.54|5874.84|5875.54|5874.84|5875.54|5874.84|5875.54|5874.84|6
1735867150000|2025-01-03 01:19:10|5875.66|5874.96|5875.54|5874.84|5875.66|5874.96|5875.54|5874.84|10
1735867170000|2025-01-03 01:19:30|||||||||2
1735867180000|2025-01-03 01:19:40|||||||||2
1735867190000|2025-01-03 01:19:50|5875.79|5875.09|5875.79|5875.09|5875.79|5875.09|5875.79|5875.09|6
1735867220000|2025-01-03 01:20:20|5875.91|5875.21|5876.04|5875.34|5876.04|5875.34|5875.91|5875.21|15
1735867230000|2025-01-03 01:20:30|5875.91|5875.21|5875.79|5875.09|5875.91|5875.21|5875.79|5875.09|10
1735867250000|2025-01-03 01:20:50|5875.54|5874.84|5875.79|5875.09|5875.79|5875.09|5875.54|5874.84|32
1735867260000|2025-01-03 01:21:00|||||||||7
1735867270000|2025-01-03 01:21:10|5875.66|5874.96|5875.54|5874.84|5875.66|5874.96|5875.54|5874.84|13
1735867280000|2025-01-03 01:21:20|5875.66|5874.96|5875.54|5874.84|5875.79|5875.09|5875.54|5874.84|15
1735867290000|2025-01-03 01:21:30|5875.66|5874.96|5875.79|5875.09|5875.79|5875.09|5875.66|5874.96|4
1735867300000|2025-01-03 01:21:40|5875.54|5874.84|5875.54|5874.84|5875.54|5874.84|5875.54|5874.84|6
1735867310000|2025-01-03 01:21:50|5875.41|5874.71|5874.79|5874.09|5875.41|5874.71|5874.79|5874.09|39
1735867320000|2025-01-03 01:22:00|5875.04|5874.34|5875.04|5874.34|5875.04|5874.34|5875.04|5874.34|8
1735867330000|2025-01-03 01:22:10|||||||||17
1735867340000|2025-01-03 01:22:20|5874.91|5874.21|5874.79|5874.09|5874.91|5874.21|5874.79|5874.09|9
1735867350000|2025-01-03 01:22:30|5874.91|5874.21|5874.79|5874.09|5874.91|5874.21|5874.79|5874.09|10
1735867370000|2025-01-03 01:22:50|5874.54|5873.84|5874.04|5873.34|5874.54|5873.84|5874.04|5873.34|90
1735867380000|2025-01-03 01:23:00|5873.91|5873.21|5873.54|5872.84|5873.91|5873.21|5873.54|5872.84|22
1735867390000|2025-01-03 01:23:10|5873.29|5872.59|5872.91|5872.21|5873.29|5872.59|5872.91|5872.21|167
1735867400000|2025-01-03 01:23:20|5872.79|5872.09|5872.54|5871.84|5873.04|5872.34|5872.54|5871.84|41
1735867410000|2025-01-03 01:23:30|5872.66|5871.96|5872.79|5872.09|5872.79|5872.09|5872.66|5871.96|61
1735867420000|2025-01-03 01:23:40|5873.04|5872.34|5873.04|5872.34|5873.04|5872.34|5872.79|5872.09|21
1735867430000|2025-01-03 01:23:50|5873.16|5872.46|5873.04|5872.34|5873.16|5872.46|5873.04|5872.34|20
1735867440000|2025-01-03 01:24:00|5873.16|5872.46|5873.54|5872.84|5873.54|5872.84|5873.16|5872.46|11
1735867450000|2025-01-03 01:24:10|||||||||8
1735867460000|2025-01-03 01:24:20|5873.66|5872.96|5873.29|5872.59|5873.66|5872.96|5873.29|5872.59|35
1735867470000|2025-01-03 01:24:30|5873.04|5872.34|5873.04|5872.34|5873.04|5872.34|5873.04|5872.34|6
1735867480000|2025-01-03 01:24:40|5873.16|5872.46|5873.16|5872.46|5873.16|5872.46|5873.16|5872.46|9
1735867490000|2025-01-03 01:24:50|5873.04|5872.34|5872.79|5872.09|5873.04|5872.34|5872.79|5872.09|10
1735867500000|2025-01-03 01:25:00|5872.91|5872.21|5873.04|5872.34|5873.04|5872.34|5872.91|5872.21|19
1735867510000|2025-01-03 01:25:10|5872.91|5872.21|5872.91|5872.21|5873.04|5872.34|5872.91|5872.21|9
1735867520000|2025-01-03 01:25:20|5873.04|5872.34|5873.04|5872.34|5873.04|5872.34|5872.91|5872.21|1
1735867530000|2025-01-03 01:25:30|5872.91|5872.21|5872.79|5872.09|5872.91|5872.21|5872.79|5872.09|4
1735867540000|2025-01-03 01:25:40|5872.54|5871.84|5872.04|5871.34|5872.54|5871.84|5872.04|5871.34|26
1735867550000|2025-01-03 01:25:50|5871.91|5871.21|5872.04|5871.34|5872.04|5871.34|5871.91|5871.21|65
1735867560000|2025-01-03 01:26:00|5871.79|5871.09|5871.54|5870.84|5871.79|5871.09|5871.29|5870.59|36
1735867570000|2025-01-03 01:26:10|5871.66|5870.96|5871.04|5870.34|5871.79|5871.09|5871.04|5870.34|76
1735867580000|2025-01-03 01:26:20|5871.16|5870.46|5871.54|5870.84|5871.66|5870.96|5871.16|5870.46|39
1735867590000|2025-01-03 01:26:30|5871.66|5870.96|5872.04|5871.34|5872.04|5871.34|5871.66|5870.96|38
1735867600000|2025-01-03 01:26:40|5872.16|5871.46|5871.79|5871.09|5872.29|5871.59|5871.79|5871.09|107
1735867610000|2025-01-03 01:26:50|5872.04|5871.34|5871.91|5871.21|5872.04|5871.34|5871.79|5871.09|13
1735867620000|2025-01-03 01:27:00|5871.54|5870.84|5871.79|5871.09|5871.79|5871.09|5871.54|5870.84|61
1735867630000|2025-01-03 01:27:10|5871.66|5870.96|5871.66|5870.96|5871.79|5871.09|5871.66|5870.96|4
1735867640000|2025-01-03 01:27:20|5871.79|5871.09|5872.04|5871.34|5872.04|5871.34|5871.79|5871.09|13
1735867650000|2025-01-03 01:27:30|5871.79|5871.09|5871.91|5871.21|5871.91|5871.21|5871.79|5871.09|28
1735867660000|2025-01-03 01:27:40|5871.79|5871.09|5871.79|5871.09|5871.79|5871.09|5871.79|5871.09|0
1735867670000|2025-01-03 01:27:50|5871.91|5871.21|5872.04|5871.34|5872.04|5871.34|5871.79|5871.09|8
1735867690000|2025-01-03 01:28:10|5872.29|5871.59|5873.04|5872.34|5873.04|5872.34|5872.29|5871.59|40
1735867700000|2025-01-03 01:28:20|||||||||5
1735867710000|2025-01-03 01:28:30|5872.54|5871.84|5872.79|5872.09|5872.79|5872.09|5872.54|5871.84|51
1735867720000|2025-01-03 01:28:40|5872.54|5871.84|5872.54|5871.84|5872.54|5871.84|5872.54|5871.84|51
1735867730000|2025-01-03 01:28:50|5872.79|5872.09|5872.79|5872.09|5872.79|5872.09|5872.79|5872.09|5
1735867740000|2025-01-03 01:29:00|5872.66|5871.96|5872.79|5872.09|5872.79|5872.09|5872.54|5871.84|19
1735867750000|2025-01-03 01:29:10|5872.66|5871.96|5873.04|5872.34|5873.04|5872.34|5872.54|5871.84|22
1735867760000|2025-01-03 01:29:20|5872.91|5872.21|5872.91|5872.21|5872.91|5872.21|5872.91|5872.21|7
1735867770000|2025-01-03 01:29:30|5872.79|5872.09|5873.04|5872.34|5873.04|5872.34|5872.79|5872.09|1
1735867780000|2025-01-03 01:29:40|5873.29|5872.59|5872.79|5872.09|5873.29|5872.59|5872.79|5872.09|19
1735867790000|2025-01-03 01:29:50|5872.54|5871.84|5872.54|5871.84|5872.54|5871.84|5872.54|5871.84|16
1735867800000|2025-01-03 01:30:00|5872.41|5871.71|5872.54|5871.84|5872.79|5872.09|5872.29|5871.59|42
1735867810000|2025-01-03 01:30:10|5872.66|5871.96|5872.29|5871.59|5872.66|5871.96|5872.29|5871.59|12
1735867820000|2025-01-03 01:30:20|5872.16|5871.46|5872.04|5871.34|5872.16|5871.46|5872.04|5871.34|13
1735867830000|2025-01-03 01:30:30|5871.91|5871.21|5871.41|5870.71|5871.91|5871.21|5871.41|5870.71|78
1735867840000|2025-01-03 01:30:40|5871.54|5870.84|5871.54|5870.84|5871.54|5870.84|5871.29|5870.59|29
1735867850000|2025-01-03 01:30:50|5871.29|5870.59|5871.29|5870.59|5871.54|5870.84|5871.29|5870.59|23
1735867860000|2025-01-03 01:31:00|5871.04|5870.34|5871.04|5870.34|5871.29|5870.59|5871.04|5870.34|16
1735867870000|2025-01-03 01:31:10|||||||||2
1735867880000|2025-01-03 01:31:20|5870.79|5870.09|5871.04|5870.34|5871.04|5870.34|5870.79|5870.09|19
1735867890000|2025-01-03 01:31:30|5870.91|5870.21|5871.04|5870.34|5871.04|5870.34|5870.91|5870.21|29
1735867900000|2025-01-03 01:31:40|||||||||12
1735867910000|2025-01-03 01:31:50|5871.16|5870.46|5871.29|5870.59|5871.29|5870.59|5871.04|5870.34|26
1735867920000|2025-01-03 01:32:00|5871.41|5870.71|5871.66|5870.96|5871.79|5871.09|5871.41|5870.71|26
1735867930000|2025-01-03 01:32:10|5871.79|5871.09|5871.54|5870.84|5871.79|5871.09|5871.54|5870.84|6
1735867940000|2025-01-03 01:32:20|5871.41|5870.71|5871.54|5870.84|5871.54|5870.84|5871.41|5870.71|6
1735867950000|2025-01-03 01:32:30|5871.79|5871.09|5871.54|5870.84|5871.79|5871.09|5871.54|5870.84|14
1735867960000|2025-01-03 01:32:40|5871.66|5870.96|5871.66|5870.96|5871.66|5870.96|5871.66|5870.96|6
1735867970000|2025-01-03 01:32:50|5871.79|5871.09|5871.91|5871.21|5872.04|5871.34|5871.79|5871.09|20
1735867980000|2025-01-03 01:33:00|5872.04|5871.34|5872.04|5871.34|5872.04|5871.34|5871.91|5871.21|1
1735867990000|2025-01-03 01:33:10|5871.91|5871.21|5872.04|5871.34|5872.04|5871.34|5871.91|5871.21|15
1735868000000|2025-01-03 01:33:20|5872.29|5871.59|5872.04|5871.34|5872.29|5871.59|5872.04|5871.34|17
1735868010000|2025-01-03 01:33:30|||||||||6
1735868020000|2025-01-03 01:33:40|5872.16|5871.46|5872.04|5871.34|5872.16|5871.46|5872.04|5871.34|4
1735868030000|2025-01-03 01:33:50|5872.16|5871.46|5872.29|5871.59|5872.29|5871.59|5872.16|5871.46|3
1735868040000|2025-01-03 01:34:00|5872.41|5871.71|5873.04|5872.34|5873.04|5872.34|5872.41|5871.71|96
1735868050000|2025-01-03 01:34:10|5872.91|5872.21|5873.29|5872.59|5873.29|5872.59|5872.91|5872.21|25
1735868060000|2025-01-03 01:34:20|5873.16|5872.46|5873.04|5872.34|5873.29|5872.59|5873.04|5872.34|15
1735868070000|2025-01-03 01:34:30|5873.16|5872.46|5873.54|5872.84|5873.54|5872.84|5873.16|5872.46|72
1735868080000|2025-01-03 01:34:40|5873.41|5872.71|5873.29|5872.59|5873.41|5872.71|5873.16|5872.46|22
1735868090000|2025-01-03 01:34:50|5873.16|5872.46|5873.54|5872.84|5873.54|5872.84|5873.04|5872.34|11
1735868100000|2025-01-03 01:35:00|5873.79|5873.09|5874.04|5873.34|5874.16|5873.46|5873.79|5873.09|45
1735868110000|2025-01-03 01:35:10|5873.91|5873.21|5874.04|5873.34|5874.04|5873.34|5873.91|5873.21|10
1735868120000|2025-01-03 01:35:20|5874.29|5873.59|5874.04|5873.34|5874.29|5873.59|5874.04|5873.34|12
1735868130000|2025-01-03 01:35:30|5873.91|5873.21|5873.41|5872.71|5874.04|5873.34|5873.29|5872.59|38
1735868140000|2025-01-03 01:35:40|5873.29|5872.59|5872.79|5872.09|5873.29|5872.59|5872.79|5872.09|12
1735868150000|2025-01-03 01:35:50|5872.54|5871.84|5872.54|5871.84|5872.54|5871.84|5872.54|5871.84|28
1735868160000|2025-01-03 01:36:00|5872.29|5871.59|5871.79|5871.09|5872.29|5871.59|5871.79|5871.09|127
1735868170000|2025-01-03 01:36:10|5872.04|5871.34|5872.29|5871.59|5872.29|5871.59|5872.04|5871.34|41
1735868180000|2025-01-03 01:36:20|5872.54|5871.84|5872.54|5871.84|5872.54|5871.84|5872.54|5871.84|5
1735868190000|2025-01-03 01:36:30|5872.41|5871.71|5872.41|5871.71|5872.41|5871.71|5872.29|5871.59|11
1735868200000|2025-01-03 01:36:40|5872.29|5871.59|5872.04|5871.34|5872.29|5871.59|5872.04|5871.34|8
1735868210000|2025-01-03 01:36:50|5872.29|5871.59|5872.04|5871.34|5872.29|5871.59|5872.04|5871.34|12
1735868220000|2025-01-03 01:37:00|5872.16|5871.46|5872.91|5872.21|5873.04|5872.34|5872.04|5871.34|26
1735868230000|2025-01-03 01:37:10|5873.04|5872.34|5873.04|5872.34|5873.04|5872.34|5872.79|5872.09|14
1735868240000|2025-01-03 01:37:20|5872.91|5872.21|5873.04|5872.34|5873.04|5872.34|5872.79|5872.09|3
1735868250000|2025-01-03 01:37:30|||||||||6
1735868260000|2025-01-03 01:37:40|5872.91|5872.21|5872.79|5872.09|5873.04|5872.34|5872.79|5872.09|8
1735868270000|2025-01-03 01:37:50|5873.04|5872.34|5872.91|5872.21|5873.04|5872.34|5872.91|5872.21|4
1735868280000|2025-01-03 01:38:00|5873.04|5872.34|5873.04|5872.34|5873.16|5872.46|5873.04|5872.34|7
1735868290000|2025-01-03 01:38:10|5872.79|5872.09|5872.54|5871.84|5872.79|5872.09|5872.54|5871.84|14
1735868300000|2025-01-03 01:38:20|5872.41|5871.71|5872.41|5871.71|5872.54|5871.84|5872.41|5871.71|4
1735868310000|2025-01-03 01:38:30|5872.54|5871.84|5872.29|5871.59|5872.54|5871.84|5872.29|5871.59|0
1735868320000|2025-01-03 01:38:40|5872.41|5871.71|5872.54|5871.84|5872.66|5871.96|5872.41|5871.71|8
1735868330000|2025-01-03 01:38:50|5872.66|5871.96|5872.29|5871.59|5872.79|5872.09|5872.29|5871.59|10
1735868340000|2025-01-03 01:39:00|5872.41|5871.71|5872.54|5871.84|5872.54|5871.84|5872.29|5871.59|6
1735868350000|2025-01-03 01:39:10|5872.41|5871.71|5872.29|5871.59|5872.54|5871.84|5872.29|5871.59|3
1735868380000|2025-01-03 01:39:40|5872.41|5871.71|5872.54|5871.84|5872.54|5871.84|5872.41|5871.71|12
1735868390000|2025-01-03 01:39:50|5872.79|5872.09|5872.79|5872.09|5872.79|5872.09|5872.79|5872.09|4
1735868400000|2025-01-03 01:40:00|5873.04|5872.34|5872.54|5871.84|5873.04|5872.34|5872.54|5871.84|11
1735868410000|2025-01-03 01:40:10|5872.66|5871.96|5872.54|5871.84|5872.79|5872.09|5872.54|5871.84|7
1735868420000|2025-01-03 01:40:20|5872.66|5871.96|5872.66|5871.96|5872.66|5871.96|5872.66|5871.96|1
1735868430000|2025-01-03 01:40:30|5872.79|5872.09|5873.04|5872.34|5873.04|5872.34|5872.79|5872.09|11
1735868440000|2025-01-03 01:40:40|5872.79|5872.09|5872.79|5872.09|5872.79|5872.09|5872.79|5872.09|9
1735868450000|2025-01-03 01:40:50|5872.91|5872.21|5873.04|5872.34|5873.04|5872.34|5872.91|5872.21|5
1735868460000|2025-01-03 01:41:00|||||||||1
1735868470000|2025-01-03 01:41:10|5873.16|5872.46|5873.16|5872.46|5873.16|5872.46|5873.16|5872.46|15
1735868480000|2025-01-03 01:41:20|5873.29|5872.59|5873.29|5872.59|5873.29|5872.59|5873.29|5872.59|6
1735868490000|2025-01-03 01:41:30|5873.16|5872.46|5873.29|5872.59|5873.29|5872.59|5873.16|5872.46|7
1735868500000|2025-01-03 01:41:40|||||||||1
1735868510000|2025-01-03 01:41:50|5873.16|5872.46|5873.04|5872.34|5873.16|5872.46|5873.04|5872.34|8
1735868520000|2025-01-03 01:42:00|5873.16|5872.46|5873.54|5872.84|5873.54|5872.84|5873.16|5872.46|8
1735868530000|2025-01-03 01:42:10|5873.29|5872.59|5873.29|5872.59|5873.29|5872.59|5873.29|5872.59|2
1735868540000|2025-01-03 01:42:20|5873.04|5872.34|5873.04|5872.34|5873.04|5872.34|5873.04|5872.34|11
1735868550000|2025-01-03 01:42:30|5873.16|5872.46|5873.04|5872.34|5873.16|5872.46|5873.04|5872.34|0
1735868560000|2025-01-03 01:42:40|||||||||2
1735868570000|2025-01-03 01:42:50|5872.91|5872.21|5872.79|5872.09|5872.91|5872.21|5872.79|5872.09|19
1735868580000|2025-01-03 01:43:00|5872.66|5871.96|5872.54|5871.84|5872.66|5871.96|5872.41|5871.71|17
1735868590000|2025-01-03 01:43:10|||||||||1
1735868600000|2025-01-03 01:43:20|5872.29|5871.59|5872.29|5871.59|5872.29|5871.59|5872.29|5871.59|26
1735868610000|2025-01-03 01:43:30|5872.16|5871.46|5871.91|5871.21|5872.16|5871.46|5871.91|5871.21|15
1735868620000|2025-01-03 01:43:40|5871.79|5871.09|5871.04|5870.34|5871.79|5871.09|5871.04|5870.34|91
1735868630000|2025-01-03 01:43:50|5870.91|5870.21|5871.04|5870.34|5871.04|5870.34|5870.91|5870.21|21
1735868640000|2025-01-03 01:44:00|5871.16|5870.46|5871.54|5870.84|5871.54|5870.84|5871.16|5870.46|38
1735868650000|2025-01-03 01:44:10|5871.79|5871.09|5871.79|5871.09|5871.79|5871.09|5871.54|5870.84|17
1735868660000|2025-01-03 01:44:20|5871.66|5870.96|5871.29|5870.59|5871.79|5871.09|5871.29|5870.59|7
1735868670000|2025-01-03 01:44:30|5871.16|5870.46|5871.29|5870.59|5871.29|5870.59|5871.04|5870.34|21
1735868680000|2025-01-03 01:44:40|5871.16|5870.46|5871.04|5870.34|5871.29|5870.59|5870.79|5870.09|19
1735868690000|2025-01-03 01:44:50|5871.29|5870.59|5871.29|5870.59|5871.29|5870.59|5871.29|5870.59|8
1735868700000|2025-01-03 01:45:00|5871.54|5870.84|5871.29|5870.59|5871.54|5870.84|5871.29|5870.59|13
1735868710000|2025-01-03 01:45:10|5871.41|5870.71|5871.16|5870.46|5871.54|5870.84|5871.16|5870.46|9
1735868720000|2025-01-03 01:45:20|5870.79|5870.09|5870.29|5869.59|5871.04|5870.34|5870.29|5869.59|81
1735868730000|2025-01-03 01:45:30|5870.54|5869.84|5870.29|5869.59|5870.54|5869.84|5870.29|5869.59|27
1735868740000|2025-01-03 01:45:40|5870.04|5869.34|5869.54|5868.84|5870.29|5869.59|5869.54|5868.84|62
1735868750000|2025-01-03 01:45:50|5869.79|5869.09|5869.04|5868.34|5869.79|5869.09|5869.04|5868.34|114
1735868760000|2025-01-03 01:46:00|5869.29|5868.59|5869.91|5869.21|5869.91|5869.21|5869.29|5868.59|34
1735868770000|2025-01-03 01:46:10|5869.79|5869.09|5869.79|5869.09|5870.04|5869.34|5869.79|5869.09|23
1735868780000|2025-01-03 01:46:20|5869.91|5869.21|5870.04|5869.34|5870.04|5869.34|5869.91|5869.21|13
1735868790000|2025-01-03 01:46:30|5870.29|5869.59|5870.91|5870.21|5871.04|5870.34|5870.29|5869.59|63
1735868800000|2025-01-03 01:46:40|5871.04|5870.34|5871.29|5870.59|5871.29|5870.59|5871.04|5870.34|27
1735868810000|2025-01-03 01:46:50|5871.04|5870.34|5871.29|5870.59|5871.29|5870.59|5871.04|5870.34|14
1735868820000|2025-01-03 01:47:00|5871.04|5870.34|5870.79|5870.09|5871.04|5870.34|5870.79|5870.09|11
1735868830000|2025-01-03 01:47:10|5871.04|5870.34|5871.04|5870.34|5871.29|5870.59|5871.04|5870.34|15
1735868840000|2025-01-03 01:47:20|5870.54|5869.84|5870.91|5870.21|5871.04|5870.34|5870.54|5869.84|56
1735868850000|2025-01-03 01:47:30|5870.79|5870.09|5871.04|5870.34|5871.04|5870.34|5870.79|5870.09|6
1735868860000|2025-01-03 01:47:40|5870.91|5870.21|5871.04|5870.34|5871.04|5870.34|5870.79|5870.09|10
1735868870000|2025-01-03 01:47:50|5870.79|5870.09|5870.79|5870.09|5870.79|5870.09|5870.79|5870.09|3
1735868880000|2025-01-03 01:48:00|5870.91|5870.21|5871.04|5870.34|5871.04|5870.34|5870.79|5870.09|14
1735868890000|2025-01-03 01:48:10|5870.79|5870.09|5870.79|5870.09|5870.79|5870.09|5870.79|5870.09|2
1735868910000|2025-01-03 01:48:30|5871.04|5870.34|5870.91|5870.21|5871.04|5870.34|5870.79|5870.09|10
1735868920000|2025-01-03 01:48:40|5871.04|5870.34|5871.04|5870.34|5871.16|5870.46|5870.91|5870.21|12
1735868930000|2025-01-03 01:48:50|5870.79|5870.09|5871.04|5870.34|5871.04|5870.34|5870.79|5870.09|17
1735868940000|2025-01-03 01:49:00|5870.91|5870.21|5871.04|5870.34|5871.04|5870.34|5870.79|5870.09|3
1735868950000|2025-01-03 01:49:10|5871.16|5870.46|5871.29|5870.59|5871.29|5870.59|5871.16|5870.46|1
1735868960000|2025-01-03 01:49:20|5871.16|5870.46|5871.04|5870.34|5871.16|5870.46|5870.79|5870.09|21
1735868970000|2025-01-03 01:49:30|5870.91|5870.21|5870.66|5869.96|5870.91|5870.21|5870.66|5869.96|3
1735868980000|2025-01-03 01:49:40|5870.79|5870.09|5870.91|5870.21|5871.04|5870.34|5870.66|5869.96|5
1735868990000|2025-01-03 01:49:50|5871.04|5870.34|5870.79|5870.09|5871.04|5870.34|5870.79|5870.09|8
1735869000000|2025-01-03 01:50:00|5870.91|5870.21|5870.79|5870.09|5871.04|5870.34|5870.79|5870.09|6
1735869010000|2025-01-03 01:50:10|||||||||5
1735869020000|2025-01-03 01:50:20|5870.66|5869.96|5870.54|5869.84|5870.79|5870.09|5870.54|5869.84|23
1735869030000|2025-01-03 01:50:30|5870.79|5870.09|5870.79|5870.09|5870.79|5870.09|5870.79|5870.09|11
1735869040000|2025-01-03 01:50:40|5871.04|5870.34|5871.29|5870.59|5871.29|5870.59|5871.04|5870.34|6
1735869050000|2025-01-03 01:50:50|5870.91|5870.21|5870.91|5870.21|5870.91|5870.21|5870.91|5870.21|12
1735869060000|2025-01-03 01:51:00|5870.79|5870.09|5871.16|5870.46|5871.16|5870.46|5870.79|5870.09|10
1735869070000|2025-01-03 01:51:10|5871.29|5870.59|5871.04|5870.34|5871.29|5870.59|5871.04|5870.34|3
1735869080000|2025-01-03 01:51:20|5871.16|5870.46|5871.54|5870.84|5871.54|5870.84|5871.16|5870.46|6
1735869090000|2025-01-03 01:51:30|5871.41|5870.71|5871.41|5870.71|5871.54|5870.84|5871.29|5870.59|3
1735869100000|2025-01-03 01:51:40|5871.54|5870.84|5871.91|5871.21|5872.04|5871.34|5871.54|5870.84|24
1735869110000|2025-01-03 01:51:50|5872.04|5871.34|5872.79|5872.09|5872.79|5872.09|5871.91|5871.21|56
1735869120000|2025-01-03 01:52:00|5873.04|5872.34|5872.91|5872.21|5873.29|5872.59|5872.79|5872.09|48
1735869130000|2025-01-03 01:52:10|5872.79|5872.09|5872.79|5872.09|5872.91|5872.21|5872.54|5871.84|18
1735869140000|2025-01-03 01:52:20|5872.66|5871.96|5872.66|5871.96|5872.79|5872.09|5872.54|5871.84|8
1735869150000|2025-01-03 01:52:30|5872.79|5872.09|5872.79|5872.09|5872.79|5872.09|5872.66|5871.96|5
1735869160000|2025-01-03 01:52:40|||||||||2
1735869170000|2025-01-03 01:52:50|5873.29|5872.59|5873.04|5872.34|5873.29|5872.59|5873.04|5872.34|20
1735869180000|2025-01-03 01:53:00|5873.16|5872.46|5872.91|5872.21|5873.29|5872.59|5872.91|5872.21|8
1735869190000|2025-01-03 01:53:10|5872.79|5872.09|5872.79|5872.09|5872.79|5872.09|5872.66|5871.96|18
1735869200000|2025-01-03 01:53:20|5872.91|5872.21|5873.04|5872.34|5873.04|5872.34|5872.91|5872.21|3
1735869210000|2025-01-03 01:53:30|5873.16|5872.46|5873.29|5872.59|5873.54|5872.84|5873.16|5872.46|31
1735869230000|2025-01-03 01:53:50|5873.41|5872.71|5873.29|5872.59|5873.54|5872.84|5873.29|5872.59|28
1735869240000|2025-01-03 01:54:00|5873.16|5872.46|5873.04|5872.34|5873.29|5872.59|5873.04|5872.34|17
1735869250000|2025-01-03 01:54:10|5873.29|5872.59|5873.29|5872.59|5873.29|5872.59|5873.16|5872.46|6
1735869260000|2025-01-03 01:54:20|5873.54|5872.84|5873.79|5873.09|5873.79|5873.09|5873.54|5872.84|12
1735869270000|2025-01-03 01:54:30|5873.91|5873.21|5873.79|5873.09|5873.91|5873.21|5873.79|5873.09|10
1735869280000|2025-01-03 01:54:40|||||||||4
1735869290000|2025-01-03 01:54:50|5873.91|5873.21|5874.04|5873.34|5874.04|5873.34|5873.91|5873.21|13
1735869300000|2025-01-03 01:55:00|5874.16|5873.46|5874.04|5873.34|5874.29|5873.59|5874.04|5873.34|7
1735869310000|2025-01-03 01:55:10|5874.16|5873.46|5873.79|5873.09|5874.54|5873.84|5873.79|5873.09|49
1735869320000|2025-01-03 01:55:20|5873.54|5872.84|5873.29|5872.59|5873.54|5872.84|5873.29|5872.59|32
1735869340000|2025-01-03 01:55:40|5873.41|5872.71|5873.54|5872.84|5873.54|5872.84|5873.41|5872.71|11
1735869350000|2025-01-03 01:55:50|5873.66|5872.96|5873.41|5872.71|5873.66|5872.96|5873.29|5872.59|15
1735869360000|2025-01-03 01:56:00|5873.54|5872.84|5873.29|5872.59|5873.79|5873.09|5873.29|5872.59|24
1735869370000|2025-01-03 01:56:10|5873.04|5872.34|5873.29|5872.59|5873.29|5872.59|5873.04|5872.34|7
1735869380000|2025-01-03 01:56:20|5873.04|5872.34|5872.91|5872.21|5873.04|5872.34|5872.79|5872.09|20
1735869390000|2025-01-03 01:56:30|5873.04|5872.34|5872.91|5872.21|5873.04|5872.34|5872.79|5872.09|12
1735869400000|2025-01-03 01:56:40|5873.04|5872.34|5873.29|5872.59|5873.29|5872.59|5872.79|5872.09|22
1735869410000|2025-01-03 01:56:50|5873.16|5872.46|5873.04|5872.34|5873.29|5872.59|5873.04|5872.34|3
1735869420000|2025-01-03 01:57:00|5873.29|5872.59|5873.29|5872.59|5873.29|5872.59|5873.04|5872.34|12
1735869430000|2025-01-03 01:57:10|||||||||2
1735869440000|2025-01-03 01:57:20|5873.54|5872.84|5873.79|5873.09|5873.79|5873.09|5873.54|5872.84|25
1735869450000|2025-01-03 01:57:30|5873.54|5872.84|5873.79|5873.09|5873.79|5873.09|5873.54|5872.84|9
1735869460000|2025-01-03 01:57:40|||||||||8
1735869470000|2025-01-03 01:57:50|5873.66|5872.96|5873.54|5872.84|5873.66|5872.96|5873.54|5872.84|7
1735869490000|2025-01-03 01:58:10|5873.41|5872.71|5873.29|5872.59|5873.41|5872.71|5873.29|5872.59|10
1735869500000|2025-01-03 01:58:20|5873.41|5872.71|5873.29|5872.59|5873.54|5872.84|5873.29|5872.59|11
1735869510000|2025-01-03 01:58:30|5873.41|5872.71|5873.04|5872.34|5873.41|5872.71|5873.04|5872.34|14
1735869520000|2025-01-03 01:58:40|5872.79|5872.09|5871.79|5871.09|5872.79|5872.09|5871.54|5870.84|130
1735869530000|2025-01-03 01:58:50|5871.66|5870.96|5871.79|5871.09|5871.79|5871.09|5871.66|5870.96|11
1735869540000|2025-01-03 01:59:00|5871.66|5870.96|5871.79|5871.09|5871.79|5871.09|5871.66|5870.96|7
1735869550000|2025-01-03 01:59:10|5871.66|5870.96|5871.54|5870.84|5871.66|5870.96|5871.54|5870.84|7
1735869560000|2025-01-03 01:59:20|5872.04|5871.34|5871.91|5871.21|5872.04|5871.34|5871.91|5871.21|20
1735869570000|2025-01-03 01:59:30|5871.79|5871.09|5872.04|5871.34|5872.04|5871.34|5871.79|5871.09|7
1735869580000|2025-01-03 01:59:40|5871.91|5871.21|5871.91|5871.21|5871.91|5871.21|5871.91|5871.21|6
1735869590000|2025-01-03 01:59:50|5872.04|5871.34|5872.04|5871.34|5872.04|5871.34|5871.91|5871.21|0
1735869600000|2025-01-03 02:00:00|5871.91|5871.21|5871.91|5871.21|5872.04|5871.34|5871.91|5871.21|7
1735869610000|2025-01-03 02:00:10|5871.79|5871.09|5872.04|5871.34|5872.16|5871.46|5871.79|5871.09|10
1735869620000|2025-01-03 02:00:20|5872.16|5871.46|5872.54|5871.84|5872.79|5872.09|5872.16|5871.46|28
1735869630000|2025-01-03 02:00:30|5872.66|5871.96|5872.54|5871.84|5872.66|5871.96|5872.54|5871.84|7
1735869640000|2025-01-03 02:00:40|5872.66|5871.96|5872.54|5871.84|5872.79|5872.09|5872.54|5871.84|6
1735869650000|2025-01-03 02:00:50|5872.66|5871.96|5872.79|5872.09|5872.79|5872.09|5872.66|5871.96|5
1735869660000|2025-01-03 02:01:00|5872.91|5872.21|5873.04|5872.34|5873.29|5872.59|5872.91|5872.21|10
1735869670000|2025-01-03 02:01:10|5872.91|5872.21|5872.91|5872.21|5872.91|5872.21|5872.79|5872.09|4
1735869680000|2025-01-03 02:01:20|5873.04|5872.34|5873.79|5873.09|5873.79|5873.09|5873.04|5872.34|55
1735869690000|2025-01-03 02:01:30|5873.54|5872.84|5873.54|5872.84|5873.66|5872.96|5873.54|5872.84|16
1735869700000|2025-01-03 02:01:40|5873.66|5872.96|5873.54|5872.84|5873.66|5872.96|5873.41|5872.71|9
1735869710000|2025-01-03 02:01:50|5873.66|5872.96|5873.54|5872.84|5873.66|5872.96|5873.54|5872.84|1
1735869720000|2025-01-03 02:02:00|5873.29|5872.59|5873.41|5872.71|5873.54|5872.84|5873.29|5872.59|13
1735869730000|2025-01-03 02:02:10|5873.29|5872.59|5873.29|5872.59|5873.41|5872.71|5873.29|5872.59|1
1735869740000|2025-01-03 02:02:20|5873.41|5872.71|5873.54|5872.84|5873.54|5872.84|5873.41|5872.71|4
1735869750000|2025-01-03 02:02:30|5873.79|5873.09|5873.29|5872.59|5873.79|5873.09|5873.29|5872.59|33
1735869760000|2025-01-03 02:02:40|5873.04|5872.34|5873.29|5872.59|5873.29|5872.59|5873.04|5872.34|10
1735869770000|2025-01-03 02:02:50|5873.16|5872.46|5873.04|5872.34|5873.29|5872.59|5873.04|5872.34|13
1735869780000|2025-01-03 02:03:00|5873.16|5872.46|5872.29|5871.59|5873.29|5872.59|5872.16|5871.46|55
1735869790000|2025-01-03 02:03:10|5872.04|5871.34|5872.54|5871.84|5872.54|5871.84|5872.04|5871.34|21
1735869800000|2025-01-03 02:03:20|5872.79|5872.09|5872.54|5871.84|5872.79|5872.09|5872.54|5871.84|7
1735869810000|2025-01-03 02:03:30|5872.66|5871.96|5872.79|5872.09|5872.79|5872.09|5872.66|5871.96|0
1735869820000|2025-01-03 02:03:40|||||||||1
1735869830000|2025-01-03 02:03:50|5872.91|5872.21|5874.29|5873.59|5874.29|5873.59|5872.79|5872.09|131
1735869840000|2025-01-03 02:04:00|5874.54|5873.84|5874.54|5873.84|5874.54|5873.84|5874.29|5873.59|65
1735869850000|2025-01-03 02:04:10|5874.29|5873.59|5874.29|5873.59|5874.29|5873.59|5874.29|5873.59|30
1735869860000|2025-01-03 02:04:20|5874.41|5873.71|5874.54|5873.84|5874.54|5873.84|5874.41|5873.71|14
1735869870000|2025-01-03 02:04:30|5874.79|5874.09|5874.29|5873.59|5874.79|5874.09|5874.29|5873.59|41
1735869880000|2025-01-03 02:04:40|5874.54|5873.84|5874.79|5874.09|5874.79|5874.09|5874.54|5873.84|49
1735869890000|2025-01-03 02:04:50|5874.66|5873.96|5875.04|5874.34|5875.04|5874.34|5874.54|5873.84|35
1735869900000|2025-01-03 02:05:00|5874.91|5874.21|5874.79|5874.09|5875.04|5874.34|5874.66|5873.96|19
1735869910000|2025-01-03 02:05:10|5875.04|5874.34|5874.54|5873.84|5875.04|5874.34|5874.29|5873.59|124
1735869920000|2025-01-03 02:05:20|5874.41|5873.71|5874.29|5873.59|5874.54|5873.84|5874.29|5873.59|31
1735869930000|2025-01-03 02:05:30|5874.41|5873.71|5874.29|5873.59|5874.41|5873.71|5874.29|5873.59|32
1735869940000|2025-01-03 02:05:40|5874.04|5873.34|5874.04|5873.34|5874.16|5873.46|5874.04|5873.34|53
1735869950000|2025-01-03 02:05:50|5873.79|5873.09|5873.29|5872.59|5873.79|5873.09|5873.29|5872.59|44
1735869960000|2025-01-03 02:06:00|5873.41|5872.71|5873.54|5872.84|5873.66|5872.96|5873.41|5872.71|17
1735869970000|2025-01-03 02:06:10|5873.79|5873.09|5873.54|5872.84|5873.79|5873.09|5873.54|5872.84|18
1735869990000|2025-01-03 02:06:30|||||||||2
1735870000000|2025-01-03 02:06:40|5873.29|5872.59|5873.29|5872.59|5873.29|5872.59|5873.29|5872.59|9
1735870010000|2025-01-03 02:06:50|5873.54|5872.84|5873.54|5872.84|5873.54|5872.84|5873.54|5872.84|12
1735870030000|2025-01-03 02:07:10|5873.79|5873.09|5874.04|5873.34|5874.04|5873.34|5873.79|5873.09|54
1735870040000|2025-01-03 02:07:20|5874.16|5873.46|5874.29|5873.59|5874.29|5873.59|5874.16|5873.46|4
1735870050000|2025-01-03 02:07:30|5874.16|5873.46|5874.04|5873.34|5874.16|5873.46|5873.79|5873.09|87
1735870070000|2025-01-03 02:07:50|||||||||1
1735870100000|2025-01-03 02:08:20|5873.29|5872.59|5872.79|5872.09|5873.54|5872.84|5872.79|5872.09|64
1735870110000|2025-01-03 02:08:30|5872.54|5871.84|5872.79|5872.09|5872.79|5872.09|5872.54|5871.84|12
1735870120000|2025-01-03 02:08:40|5872.91|5872.21|5872.79|5872.09|5872.91|5872.21|5872.79|5872.09|6
1735870140000|2025-01-03 02:09:00|5872.91|5872.21|5873.54|5872.84|5873.54|5872.84|5872.91|5872.21|21
1735870150000|2025-01-03 02:09:10|5873.66|5872.96|5873.54|5872.84|5873.66|5872.96|5873.54|5872.84|2
1735870160000|2025-01-03 02:09:20|5873.29|5872.59|5873.04|5872.34|5873.29|5872.59|5873.04|5872.34|10
1735870170000|2025-01-03 02:09:30|5873.16|5872.46|5873.29|5872.59|5873.54|5872.84|5873.16|5872.46|8
1735870180000|2025-01-03 02:09:40|5873.41|5872.71|5873.54|5872.84|5873.54|5872.84|5873.41|5872.71|3
1735870190000|2025-01-03 02:09:50|5873.66|5872.96|5873.54|5872.84|5873.79|5873.09|5873.54|5872.84|10
1735870200000|2025-01-03 02:10:00|5873.41|5872.71|5873.29|5872.59|5873.41|5872.71|5873.29|5872.59|8
1735870210000|2025-01-03 02:10:10|5873.16|5872.46|5873.16|5872.46|5873.16|5872.46|5873.04|5872.34|10
1735870220000|2025-01-03 02:10:20|5873.04|5872.34|5873.29|5872.59|5873.29|5872.59|5873.04|5872.34|3
1735870230000|2025-01-03 02:10:30|5873.41|5872.71|5873.54|5872.84|5873.54|5872.84|5873.41|5872.71|7
1735870240000|2025-01-03 02:10:40|5873.66|5872.96|5873.66|5872.96|5873.79|5873.09|5873.54|5872.84|7
1735870250000|2025-01-03 02:10:50|5873.79|5873.09|5873.79|5873.09|5873.79|5873.09|5873.79|5873.09|0
1735870260000|2025-01-03 02:11:00|5873.66|5872.96|5873.79|5873.09|5873.79|5873.09|5873.66|5872.96|6
1735870270000|2025-01-03 02:11:10|5873.91|5873.21|5873.79|5873.09|5873.91|5873.21|5873.79|5873.09|8
1735870280000|2025-01-03 02:11:20|5873.91|5873.21|5874.29|5873.59|5874.29|5873.59|5873.91|5873.21|10
1735870290000|2025-01-03 02:11:30|5874.16|5873.46|5873.79|5873.09|5874.16|5873.46|5873.79|5873.09|7
1735870300000|2025-01-03 02:11:40|5874.04|5873.34|5874.29|5873.59|5874.29|5873.59|5874.04|5873.34|12
1735870310000|2025-01-03 02:11:50|||||||||14
1735870320000|2025-01-03 02:12:00|||||||||3
1735870330000|2025-01-03 02:12:10|5874.41|5873.71|5874.29|5873.59|5874.54|5873.84|5874.29|5873.59|9
1735870360000|2025-01-03 02:12:40|5874.41|5873.71|5874.54|5873.84|5874.54|5873.84|5874.29|5873.59|28
1735870370000|2025-01-03 02:12:50|||||||||1
1735870380000|2025-01-03 02:13:00|5874.66|5873.96|5874.79|5874.09|5874.79|5874.09|5874.66|5873.96|15
1735870390000|2025-01-03 02:13:10|5875.04|5874.34|5875.04|5874.34|5875.04|5874.34|5875.04|5874.34|20
1735870400000|2025-01-03 02:13:20|5874.91|5874.21|5875.04|5874.34|5875.04|5874.34|5874.79|5874.09|31
1735870410000|2025-01-03 02:13:30|||||||||2
1735870420000|2025-01-03 02:13:40|5874.79|5874.09|5874.79|5874.09|5874.79|5874.09|5874.54|5873.84|23
1735870430000|2025-01-03 02:13:50|5874.54|5873.84|5874.54|5873.84|5874.66|5873.96|5874.54|5873.84|5
1735870440000|2025-01-03 02:14:00|5874.66|5873.96|5875.04|5874.34|5875.04|5874.34|5874.54|5873.84|54
1735870460000|2025-01-03 02:14:20|5875.16|5874.46|5875.54|5874.84|5875.54|5874.84|5874.91|5874.21|51
1735870470000|2025-01-03 02:14:30|5875.79|5875.09|5876.04|5875.34|5876.29|5875.59|5875.79|5875.09|70
1735870480000|2025-01-03 02:14:40|5875.79|5875.09|5875.79|5875.09|5875.79|5875.09|5875.79|5875.09|16
1735870500000|2025-01-03 02:15:00|5876.04|5875.34|5876.16|5875.46|5876.16|5875.46|5876.04|5875.34|16
1735870510000|2025-01-03 02:15:10|5876.04|5875.34|5875.79|5875.09|5876.04|5875.34|5875.79|5875.09|18
1735870520000|2025-01-03 02:15:20|5876.29|5875.59|5876.54|5875.84|5876.54|5875.84|5876.29|5875.59|75
1735870530000|2025-01-03 02:15:30|5876.29|5875.59|5876.54|5875.84|5876.54|5875.84|5876.29|5875.59|8
1735870540000|2025-01-03 02:15:40|5876.41|5875.71|5876.41|5875.71|5876.54|5875.84|5876.29|5875.59|9
1735870550000|2025-01-03 02:15:50|5876.54|5875.84|5876.29|5875.59|5876.54|5875.84|5876.04|5875.34|24
1735870560000|2025-01-03 02:16:00|5876.41|5875.71|5876.54|5875.84|5876.54|5875.84|5876.41|5875.71|1
1735870570000|2025-01-03 02:16:10|||||||||4
1735870580000|2025-01-03 02:16:20|||||||||4
1735870590000|2025-01-03 02:16:30|5876.66|5875.96|5876.29|5875.59|5876.79|5876.09|5876.29|5875.59|100
1735870600000|2025-01-03 02:16:40|5876.41|5875.71|5876.54|5875.84|5876.54|5875.84|5876.29|5875.59|16
1735870610000|2025-01-03 02:16:50|||||||||2
1735870620000|2025-01-03 02:17:00|5876.29|5875.59|5876.54|5875.84|5876.54|5875.84|5876.29|5875.59|16
1735870640000|2025-01-03 02:17:20|5876.41|5875.71|5876.54|5875.84|5876.54|5875.84|5876.41|5875.71|11
1735870650000|2025-01-03 02:17:30|5876.66|5875.96|5877.29|5876.59|5877.29|5876.59|5876.66|5875.96|51
1735870660000|2025-01-03 02:17:40|5877.04|5876.34|5877.29|5876.59|5877.29|5876.59|5877.04|5876.34|23
1735870670000|2025-01-03 02:17:50|5877.04|5876.34|5877.16|5876.46|5877.29|5876.59|5877.04|5876.34|17
1735870680000|2025-01-03 02:18:00|5877.29|5876.59|5877.29|5876.59|5877.29|5876.59|5877.29|5876.59|0
1735870690000|2025-01-03 02:18:10|||||||||1
1735870700000|2025-01-03 02:18:20|5877.04|5876.34|5877.04|5876.34|5877.29|5876.59|5877.04|5876.34|10
1735870710000|2025-01-03 02:18:30|5876.79|5876.09|5877.04|5876.34|5877.04|5876.34|5876.79|5876.09|26
1735870720000|2025-01-03 02:18:40|5876.91|5876.21|5877.04|5876.34|5877.04|5876.34|5876.91|5876.21|5
1735870730000|2025-01-03 02:18:50|5877.16|5876.46|5877.29|5876.59|5877.29|5876.59|5877.04|5876.34|37
1735870740000|2025-01-03 02:19:00|||||||||16
1735870750000|2025-01-03 02:19:10|||||||||3
1735870760000|2025-01-03 02:19:20|5877.41|5876.71|5877.54|5876.84|5877.54|5876.84|5877.29|5876.59|47
1735870770000|2025-01-03 02:19:30|5877.29|5876.59|5877.29|5876.59|5877.29|5876.59|5877.04|5876.34|27
1735870780000|2025-01-03 02:19:40|5877.54|5876.84|5877.29|5876.59|5877.54|5876.84|5877.29|5876.59|7
1735870790000|2025-01-03 02:19:50|5877.41|5876.71|5877.41|5876.71|5877.41|5876.71|5877.41|5876.71|10
1735870800000|2025-01-03 02:20:00|5877.54|5876.84|5877.54|5876.84|5877.54|5876.84|5877.54|5876.84|2
1735870810000|2025-01-03 02:20:10|5877.41|5876.71|5877.66|5876.96|5877.79|5877.09|5877.29|5876.59|43
1735870820000|2025-01-03 02:20:20|5877.54|5876.84|5878.04|5877.34|5878.04|5877.34|5877.54|5876.84|46
1735870830000|2025-01-03 02:20:30|5877.79|5877.09|5877.79|5877.09|5878.04|5877.34|5877.79|5877.09|53
1735870840000|2025-01-03 02:20:40|5877.91|5877.21|5877.91|5877.21|5878.04|5877.34|5877.91|5877.21|28
1735870850000|2025-01-03 02:20:50|5877.79|5877.09|5878.04|5877.34|5878.04|5877.34|5877.79|5877.09|5
1735870860000|2025-01-03 02:21:00|5877.91|5877.21|5878.29|5877.59|5878.54|5877.84|5877.79|5877.09|82
1735870870000|2025-01-03 02:21:10|5878.16|5877.46|5877.79|5877.09|5878.16|5877.46|5877.79|5877.09|23
1735870880000|2025-01-03 02:21:20|5878.04|5877.34|5878.79|5878.09|5879.04|5878.34|5878.04|5877.34|94
1735870890000|2025-01-03 02:21:30|5878.66|5877.96|5878.54|5877.84|5878.66|5877.96|5878.29|5877.59|36
1735870900000|2025-01-03 02:21:40|5878.41|5877.71|5878.29|5877.59|5878.54|5877.84|5878.04|5877.34|39
1735870910000|2025-01-03 02:21:50|5878.04|5877.34|5878.04|5877.34|5878.04|5877.34|5877.79|5877.09|34
1735870930000|2025-01-03 02:22:10|5877.79|5877.09|5877.79|5877.09|5877.79|5877.09|5877.79|5877.09|12
1735870940000|2025-01-03 02:22:20|5878.04|5877.34|5877.79|5877.09|5878.04|5877.34|5877.79|5877.09|28
1735870950000|2025-01-03 02:22:30|5877.66|5876.96|5877.79|5877.09|5877.79|5877.09|5877.54|5876.84|6
1735870960000|2025-01-03 02:22:40|5878.04|5877.34|5878.04|5877.34|5878.04|5877.34|5878.04|5877.34|8
1735870970000|2025-01-03 02:22:50|5878.16|5877.46|5878.16|5877.46|5878.16|5877.46|5878.16|5877.46|7
1735870980000|2025-01-03 02:23:00|5878.04|5877.34|5878.04|5877.34|5878.04|5877.34|5878.04|5877.34|2
1735870990000|2025-01-03 02:23:10|5877.79|5877.09|5877.79|5877.09|5877.79|5877.09|5877.79|5877.09|17
1735871000000|2025-01-03 02:23:20|5877.41|5876.71|5877.29|5876.59|5877.41|5876.71|5877.29|5876.59|30
1735871010000|2025-01-03 02:23:30|5877.41|5876.71|5877.41|5876.71|5877.41|5876.71|5877.41|5876.71|2
1735871020000|2025-01-03 02:23:40|5877.54|5876.84|5877.54|5876.84|5877.66|5876.96|5877.54|5876.84|4
1735871030000|2025-01-03 02:23:50|5877.79|5877.09|5877.66|5876.96|5877.79|5877.09|5877.66|5876.96|9
1735871040000|2025-01-03 02:24:00|5877.79|5877.09|5877.54|5876.84|5877.79|5877.09|5877.54|5876.84|5
1735871050000|2025-01-03 02:24:10|5878.04|5877.34|5878.04|5877.34|5878.04|5877.34|5878.04|5877.34|82
1735871060000|2025-01-03 02:24:20|5877.79|5877.09|5878.04|5877.34|5878.04|5877.34|5877.79|5877.09|6
1735871070000|2025-01-03 02:24:30|||||||||2
1735871080000|2025-01-03 02:24:40|||||||||1
1735871090000|2025-01-03 02:24:50|||||||||1
1735871110000|2025-01-03 02:25:10|5878.29|5877.59|5877.79|5877.09|5878.29|5877.59|5877.54|5876.84|49
1735871120000|2025-01-03 02:25:20|5878.54|5877.84|5878.54|5877.84|5878.54|5877.84|5878.54|5877.84|66
1735871130000|2025-01-03 02:25:30|5878.66|5877.96|5878.79|5878.09|5878.79|5878.09|5878.54|5877.84|31
1735871140000|2025-01-03 02:25:40|||||||||8
1735871150000|2025-01-03 02:25:50|5878.54|5877.84|5878.79|5878.09|5878.79|5878.09|5878.54|5877.84|19
1735871160000|2025-01-03 02:26:00|5879.29|5878.59|5879.29|5878.59|5879.54|5878.84|5879.04|5878.34|141
1735871170000|2025-01-03 02:26:10|5879.04|5878.34|5879.29|5878.59|5879.29|5878.59|5879.04|5878.34|18
1735871180000|2025-01-03 02:26:20|||||||||7
1735871190000|2025-01-03 02:26:30|5879.04|5878.34|5879.16|5878.46|5879.16|5878.46|5879.04|5878.34|17
1735871200000|2025-01-03 02:26:40|5879.04|5878.34|5879.29|5878.59|5879.29|5878.59|5879.04|5878.34|0
1735871210000|2025-01-03 02:26:50|||||||||1
1735871220000|2025-01-03 02:27:00|5879.54|5878.84|5879.29|5878.59|5879.54|5878.84|5879.29|5878.59|32
1735871230000|2025-01-03 02:27:10|5879.04|5878.34|5879.16|5878.46|5879.29|5878.59|5879.04|5878.34|26
1735871240000|2025-01-03 02:27:20|5879.29|5878.59|5879.41|5878.71|5879.41|5878.71|5879.29|5878.59|9
1735871250000|2025-01-03 02:27:30|5879.29|5878.59|5879.29|5878.59|5879.29|5878.59|5879.29|5878.59|1
1735871260000|2025-01-03 02:27:40|5879.04|5878.34|5879.04|5878.34|5879.04|5878.34|5879.04|5878.34|7
1735871270000|2025-01-03 02:27:50|5878.91|5878.21|5879.04|5878.34|5879.04|5878.34|5878.79|5878.09|14
1735871290000|2025-01-03 02:28:10|||||||||2
1735871300000|2025-01-03 02:28:20|||||||||3
1735871310000|2025-01-03 02:28:30|5878.79|5878.09|5878.54|5877.84|5878.79|5878.09|5878.54|5877.84|19
1735871320000|2025-01-03 02:28:40|5878.41|5877.71|5878.79|5878.09|5878.79|5878.09|5878.41|5877.71|17
1735871330000|2025-01-03 02:28:50|5878.54|5877.84|5878.54|5877.84|5878.54|5877.84|5878.54|5877.84|24
1735871340000|2025-01-03 02:29:00|5878.29|5877.59|5878.29|5877.59|5878.54|5877.84|5878.29|5877.59|7
1735871350000|2025-01-03 02:29:10|5878.54|5877.84|5878.29|5877.59|5878.54|5877.84|5878.29|5877.59|30
1735871360000|2025-01-03 02:29:20|5878.16|5877.46|5878.16|5877.46|5878.16|5877.46|5878.04|5877.34|5
1735871370000|2025-01-03 02:29:30|5878.29|5877.59|5878.04|5877.34|5878.29|5877.59|5878.04|5877.34|1
1735871380000|2025-01-03 02:29:40|5878.16|5877.46|5878.29|5877.59|5878.29|5877.59|5878.16|5877.46|5
1735871390000|2025-01-03 02:29:50|5878.54|5877.84|5878.29|5877.59|5878.54|5877.84|5878.29|5877.59|43
1735871400000|2025-01-03 02:30:00|5878.41|5877.71|5878.29|5877.59|5878.54|5877.84|5878.29|5877.59|8
1735871410000|2025-01-03 02:30:10|5878.41|5877.71|5878.16|5877.46|5878.41|5877.71|5878.04|5877.34|23
1735871420000|2025-01-03 02:30:20|5878.29|5877.59|5878.04|5877.34|5878.29|5877.59|5878.04|5877.34|15
1735871430000|2025-01-03 02:30:30|5877.79|5877.09|5877.79|5877.09|5877.79|5877.09|5877.79|5877.09|4
1735871440000|2025-01-03 02:30:40|5877.29|5876.59|5877.54|5876.84|5877.54|5876.84|5877.29|5876.59|52
1735871450000|2025-01-03 02:30:50|5877.29|5876.59|5877.29|5876.59|5877.29|5876.59|5877.29|5876.59|5
1735871460000|2025-01-03 02:31:00|5877.54|5876.84|5877.04|5876.34|5877.54|5876.84|5877.04|5876.34|38
1735871470000|2025-01-03 02:31:10|5876.91|5876.21|5877.04|5876.34|5877.04|5876.34|5876.91|5876.21|13
1735871480000|2025-01-03 02:31:20|5877.16|5876.46|5877.04|5876.34|5877.16|5876.46|5877.04|5876.34|4
1735871490000|2025-01-03 02:31:30|5876.91|5876.21|5876.91|5876.21|5877.04|5876.34|5876.79|5876.09|20
1735871500000|2025-01-03 02:31:40|5876.79|5876.09|5876.29|5875.59|5876.79|5876.09|5876.29|5875.59|74
1735871510000|2025-01-03 02:31:50|||||||||13
1735871520000|2025-01-03 02:32:00|5876.16|5875.46|5875.54|5874.84|5876.16|5875.46|5875.04|5874.34|119
1735871530000|2025-01-03 02:32:10|5875.79|5875.09|5875.54|5874.84|5875.79|5875.09|5875.54|5874.84|11
1735871540000|2025-01-03 02:32:20|5875.66|5874.96|5875.79|5875.09|5875.79|5875.09|5875.54|5874.84|18
1735871550000|2025-01-03 02:32:30|5875.91|5875.21|5876.04|5875.34|5876.04|5875.34|5875.79|5875.09|12
1735871560000|2025-01-03 02:32:40|5876.29|5875.59|5875.79|5875.09|5876.29|5875.59|5875.79|5875.09|34
1735871570000|2025-01-03 02:32:50|5875.29|5874.59|5875.29|5874.59|5875.29|5874.59|5875.16|5874.46|31
1735871580000|2025-01-03 02:33:00|5875.16|5874.46|5875.54|5874.84|5875.79|5875.09|5875.16|5874.46|8
1735871590000|2025-01-03 02:33:10|5875.66|5874.96|5875.54|5874.84|5875.66|5874.96|5875.54|5874.84|9
1735871600000|2025-01-03 02:33:20|5875.79|5875.09|5875.54|5874.84|5875.79|5875.09|5875.54|5874.84|7
1735871610000|2025-01-03 02:33:30|||||||||2
1735871620000|2025-01-03 02:33:40|5875.79|5875.09|5875.54|5874.84|5875.79|5875.09|5875.54|5874.84|17
1735871630000|2025-01-03 02:33:50|5875.29|5874.59|5875.54|5874.84|5875.66|5874.96|5875.29|5874.59|13
1735871640000|2025-01-03 02:34:00|||||||||3
1735871650000|2025-01-03 02:34:10|5875.29|5874.59|5875.54|5874.84|5875.54|5874.84|5875.29|5874.59|32
1735871660000|2025-01-03 02:34:20|5875.41|5874.71|5875.66|5874.96|5875.79|5875.09|5875.41|5874.71|21
1735871670000|2025-01-03 02:34:30|5875.54|5874.84|5875.29|5874.59|5875.79|5875.09|5875.29|5874.59|31
1735871680000|2025-01-03 02:34:40|5875.54|5874.84|5875.54|5874.84|5875.54|5874.84|5875.54|5874.84|3
1735871690000|2025-01-03 02:34:50|5875.41|5874.71|5875.54|5874.84|5875.54|5874.84|5875.29|5874.59|14
1735871700000|2025-01-03 02:35:00|||||||||3
1735871710000|2025-01-03 02:35:10|5875.29|5874.59|5875.29|5874.59|5875.29|5874.59|5875.29|5874.59|7
1735871720000|2025-01-03 02:35:20|5875.04|5874.34|5875.04|5874.34|5875.04|5874.34|5875.04|5874.34|13
1735871730000|2025-01-03 02:35:30|5874.79|5874.09|5874.79|5874.09|5874.79|5874.09|5874.79|5874.09|49
1735871740000|2025-01-03 02:35:40|5874.54|5873.84|5874.54|5873.84|5874.54|5873.84|5874.41|5873.71|40
1735871750000|2025-01-03 02:35:50|5874.79|5874.09|5874.79|5874.09|5874.79|5874.09|5874.66|5873.96|21
1735871760000|2025-01-03 02:36:00|5874.66|5873.96|5874.79|5874.09|5874.79|5874.09|5874.66|5873.96|1
1735871770000|2025-01-03 02:36:10|||||||||19
1735871780000|2025-01-03 02:36:20|5874.54|5873.84|5874.79|5874.09|5874.79|5874.09|5874.54|5873.84|28
1735871790000|2025-01-03 02:36:30|5874.54|5873.84|5874.79|5874.09|5874.79|5874.09|5874.54|5873.84|26
1735871800000|2025-01-03 02:36:40|5875.04|5874.34|5875.04|5874.34|5875.04|5874.34|5874.79|5874.09|26
1735871810000|2025-01-03 02:36:50|5874.91|5874.21|5875.29|5874.59|5875.29|5874.59|5874.91|5874.21|17
1735871820000|2025-01-03 02:37:00|5875.54|5874.84|5875.29|5874.59|5875.54|5874.84|5875.29|5874.59|5
1735871830000|2025-01-03 02:37:10|5875.41|5874.71|5875.54|5874.84|5875.54|5874.84|5875.41|5874.71|15
1735871840000|2025-01-03 02:37:20|5875.79|5875.09|5875.91|5875.21|5876.04|5875.34|5875.79|5875.09|25
1735871850000|2025-01-03 02:37:30|5875.79|5875.09|5876.04|5875.34|5876.29|5875.59|5875.79|5875.09|15
1735871860000|2025-01-03 02:37:40|5875.79|5875.09|5876.04|5875.34|5876.04|5875.34|5875.79|5875.09|7
1735871870000|2025-01-03 02:37:50|5875.79|5875.09|5875.79|5875.09|5875.79|5875.09|5875.79|5875.09|3
1735871880000|2025-01-03 02:38:00|5875.66|5874.96|5875.79|5875.09|5875.79|5875.09|5875.54|5874.84|14
1735871890000|2025-01-03 02:38:10|5875.66|5874.96|5875.54|5874.84|5875.79|5875.09|5875.54|5874.84|42
1735871900000|2025-01-03 02:38:20|5875.41|5874.71|5875.54|5874.84|5875.54|5874.84|5875.41|5874.71|0
1735871910000|2025-01-03 02:38:30|5875.66|5874.96|5875.66|5874.96|5875.66|5874.96|5875.66|5874.96|16
1735871920000|2025-01-03 02:38:40|5875.54|5874.84|5875.54|5874.84|5875.79|5875.09|5875.54|5874.84|4
1735871930000|2025-01-03 02:38:50|5875.79|5875.09|5875.54|5874.84|5875.79|5875.09|5875.54|5874.84|9
1735871940000|2025-01-03 02:39:00|5875.79|5875.09|5875.79|5875.09|5875.79|5875.09|5875.54|5874.84|10
1735871950000|2025-01-03 02:39:10|5875.66|5874.96|5875.79|5875.09|5875.79|5875.09|5875.66|5874.96|9
1735871970000|2025-01-03 02:39:30|||||||||2
1735871990000|2025-01-03 02:39:50|5875.54|5874.84|5875.54|5874.84|5875.54|5874.84|5875.54|5874.84|15
1735872000000|2025-01-03 02:40:00|5875.29|5874.59|5875.29|5874.59|5875.29|5874.59|5875.29|5874.59|3
1735872010000|2025-01-03 02:40:10|5875.04|5874.34|5875.54|5874.84|5875.54|5874.84|5875.04|5874.34|29
1735872020000|2025-01-03 02:40:20|5875.79|5875.09|5875.54|5874.84|5875.79|5875.09|5875.54|5874.84|8
1735872040000|2025-01-03 02:40:40|5875.29|5874.59|5875.29|5874.59|5875.29|5874.59|5875.29|5874.59|2
1735872050000|2025-01-03 02:40:50|||||||||4
1735872060000|2025-01-03 02:41:00|5875.54|5874.84|5875.54|5874.84|5875.54|5874.84|5875.54|5874.84|7
1735872070000|2025-01-03 02:41:10|||||||||1
1735872080000|2025-01-03 02:41:20|||||||||1
1735872090000|2025-01-03 02:41:30|5875.41|5874.71|5875.41|5874.71|5875.41|5874.71|5875.41|5874.71|10
1735872100000|2025-01-03 02:41:40|5875.54|5874.84|5875.29|5874.59|5875.54|5874.84|5875.29|5874.59|1
1735872120000|2025-01-03 02:42:00|5875.04|5874.34|5875.04|5874.34|5875.04|5874.34|5875.04|5874.34|6
1735872130000|2025-01-03 02:42:10|||||||||2
1735872140000|2025-01-03 02:42:20|5874.79|5874.09|5874.79|5874.09|5874.79|5874.09|5874.79|5874.09|9
1735872150000|2025-01-03 02:42:30|||||||||4
1735872160000|2025-01-03 02:42:40|||||||||7
1735872170000|2025-01-03 02:42:50|||||||||1
1735872180000|2025-01-03 02:43:00|5875.16|5874.46|5875.04|5874.34|5875.29|5874.59|5875.04|5874.34|29
1735872190000|2025-01-03 02:43:10|5875.29|5874.59|5875.16|5874.46|5875.29|5874.59|5875.16|5874.46|20
1735872200000|2025-01-03 02:43:20|5875.29|5874.59|5875.29|5874.59|5875.29|5874.59|5875.29|5874.59|1
1735872210000|2025-01-03 02:43:30|5875.16|5874.46|5875.29|5874.59|5875.29|5874.59|5875.04|5874.34|11
1735872220000|2025-01-03 02:43:40|||||||||5
1735872230000|2025-01-03 02:43:50|5875.54|5874.84|5875.54|5874.84|5875.54|5874.84|5875.54|5874.84|10
1735872240000|2025-01-03 02:44:00|5875.79|5875.09|5876.04|5875.34|5876.04|5875.34|5875.79|5875.09|30
1735872250000|2025-01-03 02:44:10|5875.91|5875.21|5876.04|5875.34|5876.04|5875.34|5875.79|5875.09|8
1735872260000|2025-01-03 02:44:20|5876.29|5875.59|5876.29|5875.59|5876.29|5875.59|5876.29|5875.59|5
1735872270000|2025-01-03 02:44:30|5876.54|5875.84|5876.29|5875.59|5876.54|5875.84|5876.29|5875.59|26
1735872280000|2025-01-03 02:44:40|||||||||2
1735872290000|2025-01-03 02:44:50|5876.04|5875.34|5876.04|5875.34|5876.16|5875.46|5875.79|5875.09|44
1735872300000|2025-01-03 02:45:00|||||||||14
1735872310000|2025-01-03 02:45:10|5876.16|5875.46|5876.29|5875.59|5876.29|5875.59|5876.04|5875.34|13
1735872320000|2025-01-03 02:45:20|5876.04|5875.34|5876.04|5875.34|5876.16|5875.46|5876.04|5875.34|2
1735872330000|2025-01-03 02:45:30|5875.79|5875.09|5875.54|5874.84|5875.79|5875.09|5875.54|5874.84|15
1735872340000|2025-01-03 02:45:40|5875.79|5875.09|5875.79|5875.09|5875.79|5875.09|5875.66|5874.96|2
1735872350000|2025-01-03 02:45:50|5875.91|5875.21|5875.79|5875.09|5875.91|5875.21|5875.79|5875.09|1
1735872360000|2025-01-03 02:46:00|5875.29|5874.59|5875.04|5874.34|5875.29|5874.59|5875.04|5874.34|50
1735872370000|2025-01-03 02:46:10|5875.29|5874.59|5875.04|5874.34|5875.29|5874.59|5875.04|5874.34|12
1735872380000|2025-01-03 02:46:20|5875.16|5874.46|5875.16|5874.46|5875.16|5874.46|5875.16|5874.46|14
1735872390000|2025-01-03 02:46:30|5875.29|5874.59|5875.29|5874.59|5875.29|5874.59|5875.04|5874.34|3
1735872410000|2025-01-03 02:46:50|||||||||3
1735872420000|2025-01-03 02:47:00|5875.04|5874.34|5875.04|5874.34|5875.04|5874.34|5875.04|5874.34|3
1735872430000|2025-01-03 02:47:10|5875.29|5874.59|5875.29|5874.59|5875.29|5874.59|5875.29|5874.59|5
1735872440000|2025-01-03 02:47:20|5875.54|5874.84|5875.29|5874.59|5875.54|5874.84|5875.29|5874.59|12
1735872450000|2025-01-03 02:47:30|5875.54|5874.84|5875.29|5874.59|5875.54|5874.84|5875.29|5874.59|5
1735872460000|2025-01-03 02:47:40|||||||||1
1735872470000|2025-01-03 02:47:50|||||||||2
1735872480000|2025-01-03 02:48:00|5875.54|5874.84|5875.29|5874.59|5875.54|5874.84|5875.29|5874.59|20
1735872510000|2025-01-03 02:48:30|5875.54|5874.84|5875.41|5874.71|5875.54|5874.84|5875.41|5874.71|12
1735872520000|2025-01-03 02:48:40|5875.29|5874.59|5875.29|5874.59|5875.29|5874.59|5875.29|5874.59|0
1735872530000|2025-01-03 02:48:50|5875.04|5874.34|5875.04|5874.34|5875.04|5874.34|5875.04|5874.34|14
1735872540000|2025-01-03 02:49:00|5874.41|5873.71|5873.79|5873.09|5874.41|5873.71|5873.79|5873.09|82
1735872550000|2025-01-03 02:49:10|5874.04|5873.34|5873.79|5873.09|5874.04|5873.34|5873.79|5873.09|24
1735872560000|2025-01-03 02:49:20|||||||||1
1735872570000|2025-01-03 02:49:30|5874.04|5873.34|5873.79|5873.09|5874.04|5873.34|5873.79|5873.09|16
1735872580000|2025-01-03 02:49:40|5873.91|5873.21|5873.79|5873.09|5873.91|5873.21|5873.79|5873.09|2
1735872590000|2025-01-03 02:49:50|5874.04|5873.34|5873.79|5873.09|5874.04|5873.34|5873.79|5873.09|14
1735872600000|2025-01-03 02:50:00|||||||||4
1735872610000|2025-01-03 02:50:10|5873.54|5872.84|5873.54|5872.84|5873.66|5872.96|5873.54|5872.84|56
1735872620000|2025-01-03 02:50:20|||||||||3
1735872630000|2025-01-03 02:50:30|5873.66|5872.96|5873.79|5873.09|5873.79|5873.09|5873.54|5872.84|18
1735872640000|2025-01-03 02:50:40|5873.54|5872.84|5873.54|5872.84|5873.79|5873.09|5873.54|5872.84|28
1735872650000|2025-01-03 02:50:50|5873.66|5872.96|5873.91|5873.21|5873.91|5873.21|5873.66|5872.96|9
1735872660000|2025-01-03 02:51:00|5873.79|5873.09|5873.79|5873.09|5874.04|5873.34|5873.79|5873.09|5
1735872670000|2025-01-03 02:51:10|5873.54|5872.84|5873.41|5872.71|5873.54|5872.84|5873.29|5872.59|26
1735872680000|2025-01-03 02:51:20|5873.29|5872.59|5873.54|5872.84|5873.54|5872.84|5873.29|5872.59|15
1735872690000|2025-01-03 02:51:30|||||||||3
1735872710000|2025-01-03 02:51:50|||||||||1
1735872720000|2025-01-03 02:52:00|5873.41|5872.71|5872.79|5872.09|5873.41|5872.71|5872.79|5872.09|116
1735872730000|2025-01-03 02:52:10|5873.04|5872.34|5873.04|5872.34|5873.29|5872.59|5873.04|5872.34|32
1735872740000|2025-01-03 02:52:20|5873.16|5872.46|5873.29|5872.59|5873.29|5872.59|5873.04|5872.34|37
1735872750000|2025-01-03 02:52:30|5873.04|5872.34|5873.04|5872.34|5873.29|5872.59|5873.04|5872.34|24
1735872760000|2025-01-03 02:52:40|5872.79|5872.09|5872.79|5872.09|5872.79|5872.09|5872.79|5872.09|16
1735872770000|2025-01-03 02:52:50|5873.04|5872.34|5872.79|5872.09|5873.04|5872.34|5872.79|5872.09|10
1735872780000|2025-01-03 02:53:00|5872.91|5872.21|5872.79|5872.09|5873.04|5872.34|5872.79|5872.09|15
1735872790000|2025-01-03 02:53:10|5873.04|5872.34|5873.16|5872.46|5873.29|5872.59|5873.04|5872.34|14
1735872800000|2025-01-03 02:53:20|5873.29|5872.59|5873.29|5872.59|5873.29|5872.59|5873.16|5872.46|11
1735872810000|2025-01-03 02:53:30|5873.16|5872.46|5873.54|5872.84|5873.54|5872.84|5873.16|5872.46|11
1735872820000|2025-01-03 02:53:40|||||||||8
1735872830000|2025-01-03 02:53:50|5873.41|5872.71|5873.54|5872.84|5873.54|5872.84|5873.29|5872.59|18
1735872840000|2025-01-03 02:54:00|5873.41|5872.71|5873.54|5872.84|5873.54|5872.84|5873.41|5872.71|9
1735872850000|2025-01-03 02:54:10|||||||||2
1735872860000|2025-01-03 02:54:20|5873.79|5873.09|5873.79|5873.09|5873.79|5873.09|5873.79|5873.09|10
1735872870000|2025-01-03 02:54:30|5874.29|5873.59|5874.79|5874.09|5874.79|5874.09|5874.29|5873.59|33
1735872880000|2025-01-03 02:54:40|5874.91|5874.21|5875.04|5874.34|5875.04|5874.34|5874.91|5874.21|13
1735872890000|2025-01-03 02:54:50|5874.79|5874.09|5874.79|5874.09|5874.79|5874.09|5874.79|5874.09|5
1735872900000|2025-01-03 02:55:00|||||||||8
1735872910000|2025-01-03 02:55:10|||||||||2
1735872920000|2025-01-03 02:55:20|||||||||1
1735872930000|2025-01-03 02:55:30|5874.54|5873.84|5874.54|5873.84|5874.54|5873.84|5874.54|5873.84|11
1735872940000|2025-01-03 02:55:40|5874.29|5873.59|5874.29|5873.59|5874.29|5873.59|5874.29|5873.59|18
1735872980000|2025-01-03 02:56:20|||||||||1
1735872990000|2025-01-03 02:56:30|5874.04|5873.34|5874.29|5873.59|5874.29|5873.59|5874.04|5873.34|15
1735873000000|2025-01-03 02:56:40|5874.04|5873.34|5874.29|5873.59|5874.29|5873.59|5874.04|5873.34|12
1735873020000|2025-01-03 02:57:00|5874.41|5873.71|5874.41|5873.71|5874.41|5873.71|5874.41|5873.71|26
1735873030000|2025-01-03 02:57:10|5874.54|5873.84|5874.79|5874.09|5874.79|5874.09|5874.41|5873.71|14
1735873040000|2025-01-03 02:57:20|5874.66|5873.96|5874.54|5873.84|5874.66|5873.96|5874.54|5873.84|2
1735873050000|2025-01-03 02:57:30|5874.66|5873.96|5874.79|5874.09|5874.91|5874.21|5874.54|5873.84|24
1735873060000|2025-01-03 02:57:40|||||||||9
1735873080000|2025-01-03 02:58:00|5875.04|5874.34|5875.04|5874.34|5875.04|5874.34|5875.04|5874.34|25
1735873090000|2025-01-03 02:58:10|5875.29|5874.59|5875.29|5874.59|5875.29|5874.59|5875.16|5874.46|20
1735873100000|2025-01-03 02:58:20|||||||||2
1735873110000|2025-01-03 02:58:30|||||||||15
1735873120000|2025-01-03 02:58:40|5875.41|5874.71|5875.29|5874.59|5875.54|5874.84|5875.29|5874.59|15
1735873130000|2025-01-03 02:58:50|5875.16|5874.46|5875.16|5874.46|5875.29|5874.59|5875.16|5874.46|10
1735873140000|2025-01-03 02:59:00|5875.29|5874.59|5875.29|5874.59|5875.29|5874.59|5875.16|5874.46|0
1735873150000|2025-01-03 02:59:10|5875.54|5874.84|5875.54|5874.84|5875.54|5874.84|5875.41|5874.71|14
1735873160000|2025-01-03 02:59:20|5875.79|5875.09|5876.04|5875.34|5876.04|5875.34|5875.54|5874.84|70
1735873170000|2025-01-03 02:59:30|5876.29|5875.59|5876.16|5875.46|5876.29|5875.59|5876.04|5875.34|32
1735873180000|2025-01-03 02:59:40|5876.04|5875.34|5876.04|5875.34|5876.04|5875.34|5876.04|5875.34|2
1735873190000|2025-01-03 02:59:50|5876.54|5875.84|5876.54|5875.84|5876.54|5875.84|5876.54|5875.84|44
1735873200000|2025-01-03 03:00:00|5876.79|5876.09|5877.04|5876.34|5877.04|5876.34|5876.79|5876.09|63
1735873210000|2025-01-03 03:00:10|||||||||17
1735873220000|2025-01-03 03:00:20|5876.91|5876.21|5876.79|5876.09|5876.91|5876.21|5876.79|5876.09|20
1735873230000|2025-01-03 03:00:30|5876.54|5875.84|5876.54|5875.84|5876.54|5875.84|5876.54|5875.84|33
1735873240000|2025-01-03 03:00:40|5876.79|5876.09|5876.79|5876.09|5876.79|5876.09|5876.79|5876.09|5
1735873250000|2025-01-03 03:00:50|5876.66|5875.96|5876.79|5876.09|5876.79|5876.09|5876.54|5875.84|21
1735873260000|2025-01-03 03:01:00|5876.54|5875.84|5876.79|5876.09|5876.79|5876.09|5876.54|5875.84|18
1735873270000|2025-01-03 03:01:10|5877.16|5876.46|5877.29|5876.59|5877.29|5876.59|5877.04|5876.34|23
1735873280000|2025-01-03 03:01:20|5877.04|5876.34|5877.04|5876.34|5877.04|5876.34|5877.04|5876.34|12
1735873290000|2025-01-03 03:01:30|5877.29|5876.59|5877.29|5876.59|5877.29|5876.59|5877.29|5876.59|10
1735873300000|2025-01-03 03:01:40|5877.54|5876.84|5877.79|5877.09|5877.79|5877.09|5877.54|5876.84|36
1735873310000|2025-01-03 03:01:50|5878.16|5877.46|5878.04|5877.34|5878.29|5877.59|5878.04|5877.34|74
1735873320000|2025-01-03 03:02:00|||||||||8
1735873330000|2025-01-03 03:02:10|||||||||3
1735873340000|2025-01-03 03:02:20|5877.79|5877.09|5877.41|5876.71|5877.79|5877.09|5877.29|5876.59|58
1735873350000|2025-01-03 03:02:30|5877.29|5876.59|5877.79|5877.09|5877.79|5877.09|5877.29|5876.59|6
1735873370000|2025-01-03 03:02:50|5877.54|5876.84|5877.54|5876.84|5877.54|5876.84|5877.54|5876.84|8
1735873380000|2025-01-03 03:03:00|5877.79|5877.09|5878.29|5877.59|5878.29|5877.59|5877.79|5877.09|26
1735873390000|2025-01-03 03:03:10|||||||||17
1735873400000|2025-01-03 03:03:20|5878.54|5877.84|5878.54|5877.84|5878.54|5877.84|5878.54|5877.84|10
1735873410000|2025-01-03 03:03:30|||||||||2
1735873420000|2025-01-03 03:03:40|5878.29|5877.59|5878.29|5877.59|5878.29|5877.59|5878.29|5877.59|11
1735873430000|2025-01-03 03:03:50|||||||||5
1735873440000|2025-01-03 03:04:00|||||||||1
1735873450000|2025-01-03 03:04:10|5878.54|5877.84|5878.66|5877.96|5878.79|5878.09|5878.54|5877.84|31
1735873460000|2025-01-03 03:04:20|5878.54|5877.84|5878.54|5877.84|5878.79|5878.09|5878.54|5877.84|13
1735873470000|2025-01-03 03:04:30|5878.66|5877.96|5878.79|5878.09|5878.79|5878.09|5878.54|5877.84|21
1735873480000|2025-01-03 03:04:40|5878.54|5877.84|5878.66|5877.96|5878.79|5878.09|5878.54|5877.84|24
1735873490000|2025-01-03 03:04:50|5878.54|5877.84|5878.54|5877.84|5878.54|5877.84|5878.41|5877.71|12
1735873500000|2025-01-03 03:05:00|5878.29|5877.59|5878.29|5877.59|5878.29|5877.59|5878.29|5877.59|12
1735873510000|2025-01-03 03:05:10|5878.04|5877.34|5878.29|5877.59|5878.29|5877.59|5878.04|5877.34|12
1735873520000|2025-01-03 03:05:20|5878.04|5877.34|5878.29|5877.59|5878.29|5877.59|5878.04|5877.34|16
1735873530000|2025-01-03 03:05:30|5878.04|5877.34|5877.54|5876.84|5878.04|5877.34|5877.54|5876.84|52
1735873540000|2025-01-03 03:05:40|5877.79|5877.09|5877.79|5877.09|5877.79|5877.09|5877.79|5877.09|1
1735873550000|2025-01-03 03:05:50|5877.54|5876.84|5877.54|5876.84|5877.54|5876.84|5877.54|5876.84|11
1735873560000|2025-01-03 03:06:00|5877.79|5877.09|5877.79|5877.09|5877.91|5877.21|5877.79|5877.09|15
1735873570000|2025-01-03 03:06:10|5878.29|5877.59|5878.29|5877.59|5878.29|5877.59|5878.29|5877.59|20
1735873580000|2025-01-03 03:06:20|5878.04|5877.34|5878.29|5877.59|5878.54|5877.84|5878.04|5877.34|58
1735873590000|2025-01-03 03:06:30|5878.04|5877.34|5878.29|5877.59|5878.29|5877.59|5878.04|5877.34|29
1735873600000|2025-01-03 03:06:40|5878.04|5877.34|5878.04|5877.34|5878.04|5877.34|5878.04|5877.34|14
1735873610000|2025-01-03 03:06:50|||||||||1
1735873620000|2025-01-03 03:07:00|5878.29|5877.59|5878.41|5877.71|5878.54|5877.84|5878.04|5877.34|33
1735873630000|2025-01-03 03:07:10|5878.54|5877.84|5879.29|5878.59|5879.29|5878.59|5878.54|5877.84|39
1735873640000|2025-01-03 03:07:20|5879.54|5878.84|5879.29|5878.59|5879.54|5878.84|5879.29|5878.59|26
1735873650000|2025-01-03 03:07:30|5879.04|5878.34|5879.29|5878.59|5879.29|5878.59|5879.04|5878.34|13
1735873660000|2025-01-03 03:07:40|5879.04|5878.34|5879.54|5878.84|5879.54|5878.84|5879.04|5878.34|31
1735873670000|2025-01-03 03:07:50|5879.29|5878.59|5879.54|5878.84|5879.54|5878.84|5879.29|5878.59|31
1735873680000|2025-01-03 03:08:00|5879.79|5879.09|5879.79|5879.09|5879.79|5879.09|5879.54|5878.84|29
1735873690000|2025-01-03 03:08:10|5879.54|5878.84|5879.54|5878.84|5879.66|5878.96|5879.54|5878.84|15
1735873700000|2025-01-03 03:08:20|5879.29|5878.59|5879.29|5878.59|5879.29|5878.59|5879.29|5878.59|7
1735873710000|2025-01-03 03:08:30|5879.54|5878.84|5879.54|5878.84|5879.54|5878.84|5879.54|5878.84|15
1735873720000|2025-01-03 03:08:40|5879.41|5878.71|5879.29|5878.59|5879.54|5878.84|5879.29|5878.59|14
1735873730000|2025-01-03 03:08:50|||||||||3
1735873740000|2025-01-03 03:09:00|5879.54|5878.84|5879.54|5878.84|5879.54|5878.84|5879.29|5878.59|29
1735873750000|2025-01-03 03:09:10|5879.29|5878.59|5878.79|5878.09|5879.29|5878.59|5878.79|5878.09|23
1735873760000|2025-01-03 03:09:20|5879.04|5878.34|5879.04|5878.34|5879.04|5878.34|5879.04|5878.34|3
1735873770000|2025-01-03 03:09:30|5878.91|5878.21|5878.79|5878.09|5878.91|5878.21|5878.79|5878.09|12
1735873780000|2025-01-03 03:09:40|5878.54|5877.84|5878.79|5878.09|5878.79|5878.09|5878.54|5877.84|16
1735873790000|2025-01-03 03:09:50|5878.66|5877.96|5878.54|5877.84|5878.79|5878.09|5878.54|5877.84|7
1735873800000|2025-01-03 03:10:00|5878.79|5878.09|5878.79|5878.09|5878.79|5878.09|5878.54|5877.84|18
1735873810000|2025-01-03 03:10:10|||||||||1
1735873820000|2025-01-03 03:10:20|5878.66|5877.96|5878.66|5877.96|5878.66|5877.96|5878.66|5877.96|4
1735873830000|2025-01-03 03:10:30|5878.54|5877.84|5878.66|5877.96|5878.66|5877.96|5878.54|5877.84|8
1735873840000|2025-01-03 03:10:40|5878.79|5878.09|5878.66|5877.96|5878.79|5878.09|5878.66|5877.96|2
1735873850000|2025-01-03 03:10:50|5878.54|5877.84|5878.29|5877.59|5878.79|5878.09|5878.29|5877.59|32
1735873860000|2025-01-03 03:11:00|5878.04|5877.34|5878.29|5877.59|5878.29|5877.59|5878.04|5877.34|40
1735873870000|2025-01-03 03:11:10|5878.54|5877.84|5878.79|5878.09|5878.79|5878.09|5878.54|5877.84|11
1735873880000|2025-01-03 03:11:20|||||||||4
1735873890000|2025-01-03 03:11:30|5878.66|5877.96|5878.66|5877.96|5878.79|5878.09|5878.66|5877.96|5
1735873900000|2025-01-03 03:11:40|5878.54|5877.84|5878.79|5878.09|5878.79|5878.09|5878.54|5877.84|14
1735873910000|2025-01-03 03:11:50|5879.04|5878.34|5879.29|5878.59|5879.29|5878.59|5879.04|5878.34|25
1735873920000|2025-01-03 03:12:00|5878.79|5878.09|5879.04|5878.34|5879.04|5878.34|5878.79|5878.09|17
1735873930000|2025-01-03 03:12:10|||||||||4
1735873940000|2025-01-03 03:12:20|||||||||2
1735873950000|2025-01-03 03:12:30|||||||||2
1735873960000|2025-01-03 03:12:40|5879.16|5878.46|5879.29|5878.59|5879.29|5878.59|5879.16|5878.46|22
1735873970000|2025-01-03 03:12:50|5879.16|5878.46|5879.54|5878.84|5879.54|5878.84|5879.16|5878.46|9
1735873980000|2025-01-03 03:13:00|5879.29|5878.59|5879.54|5878.84|5879.54|5878.84|5879.29|5878.59|16
1735873990000|2025-01-03 03:13:10|5879.79|5879.09|5879.79|5879.09|5879.79|5879.09|5879.79|5879.09|10
1735874000000|2025-01-03 03:13:20|||||||||6
1735874010000|2025-01-03 03:13:30|5880.04|5879.34|5879.79|5879.09|5880.04|5879.34|5879.79|5879.09|30
1735874020000|2025-01-03 03:13:40|||||||||2
1735874030000|2025-01-03 03:13:50|||||||||5
1735874040000|2025-01-03 03:14:00|5880.04|5879.34|5880.04|5879.34|5880.04|5879.34|5880.04|5879.34|15
1735874050000|2025-01-03 03:14:10|||||||||13
1735874060000|2025-01-03 03:14:20|||||||||11
1735874070000|2025-01-03 03:14:30|||||||||2
1735874080000|2025-01-03 03:14:40|5879.79|5879.09|5879.79|5879.09|5879.79|5879.09|5879.79|5879.09|7
1735874090000|2025-01-03 03:14:50|||||||||1
1735874100000|2025-01-03 03:15:00|5879.54|5878.84|5879.54|5878.84|5879.54|5878.84|5879.54|5878.84|9
1735874110000|2025-01-03 03:15:10|5879.66|5878.96|5879.54|5878.84|5879.79|5879.09|5879.54|5878.84|19
1735874120000|2025-01-03 03:15:20|5879.79|5879.09|5879.54|5878.84|5879.79|5879.09|5879.54|5878.84|12
1735874130000|2025-01-03 03:15:30|||||||||5
1735874140000|2025-01-03 03:15:40|||||||||1
1735874150000|2025-01-03 03:15:50|5879.41|5878.71|5879.41|5878.71|5879.41|5878.71|5879.41|5878.71|5
1735874160000|2025-01-03 03:16:00|5879.54|5878.84|5879.29|5878.59|5879.54|5878.84|5879.29|5878.59|1
1735874170000|2025-01-03 03:16:10|5879.41|5878.71|5879.54|5878.84|5879.54|5878.84|5879.41|5878.71|13
1735874180000|2025-01-03 03:16:20|||||||||2
1735874190000|2025-01-03 03:16:30|||||||||6
1735874200000|2025-01-03 03:16:40|5878.91|5878.21|5878.91|5878.21|5879.04|5878.34|5878.91|5878.21|22
1735874210000|2025-01-03 03:16:50|5878.79|5878.09|5878.79|5878.09|5878.91|5878.21|5878.79|5878.09|2
1735874220000|2025-01-03 03:17:00|5878.91|5878.21|5878.66|5877.96|5878.91|5878.21|5878.54|5877.84|13
1735874230000|2025-01-03 03:17:10|5878.79|5878.09|5878.54|5877.84|5878.79|5878.09|5878.29|5877.59|31
1735874240000|2025-01-03 03:17:20|5878.41|5877.71|5878.29|5877.59|5878.41|5877.71|5878.29|5877.59|7
1735874250000|2025-01-03 03:17:30|5878.54|5877.84|5878.66|5877.96|5878.79|5878.09|5878.54|5877.84|18
1735874260000|2025-01-03 03:17:40|5878.54|5877.84|5878.54|5877.84|5878.54|5877.84|5878.54|5877.84|1
1735874270000|2025-01-03 03:17:50|5878.79|5878.09|5878.79|5878.09|5878.79|5878.09|5878.79|5878.09|6
1735874280000|2025-01-03 03:18:00|5878.54|5877.84|5878.54|5877.84|5878.54|5877.84|5878.54|5877.84|3
1735874300000|2025-01-03 03:18:20|5878.29|5877.59|5878.29|5877.59|5878.29|5877.59|5878.29|5877.59|15
1735874320000|2025-01-03 03:18:40|||||||||1
1735874330000|2025-01-03 03:18:50|||||||||7
1735874340000|2025-01-03 03:19:00|5878.54|5877.84|5878.29|5877.59|5878.54|5877.84|5878.04|5877.34|14
1735874350000|2025-01-03 03:19:10|5878.54|5877.84|5878.29|5877.59|5878.54|5877.84|5878.29|5877.59|8
1735874360000|2025-01-03 03:19:20|5878.54|5877.84|5878.54|5877.84|5878.54|5877.84|5878.54|5877.84|9
1735874370000|2025-01-03 03:19:30|5878.79|5878.09|5878.54|5877.84|5878.79|5878.09|5878.54|5877.84|13
1735874380000|2025-01-03 03:19:40|5878.79|5878.09|5878.79|5878.09|5878.79|5878.09|5878.54|5877.84|14
1735874390000|2025-01-03 03:19:50|5878.66|5877.96|5878.54|5877.84|5878.79|5878.09|5878.54|5877.84|4
1735874400000|2025-01-03 03:20:00|5878.79|5878.09|5878.54|5877.84|5878.79|5878.09|5878.54|5877.84|10
1735874410000|2025-01-03 03:20:10|5878.79|5878.09|5878.79|5878.09|5878.79|5878.09|5878.54|5877.84|15
1735874420000|2025-01-03 03:20:20|5878.29|5877.59|5878.04|5877.34|5878.29|5877.59|5878.04|5877.34|77
1735874430000|2025-01-03 03:20:30|5878.29|5877.59|5878.29|5877.59|5878.29|5877.59|5878.29|5877.59|6
1735874440000|2025-01-03 03:20:40|5878.04|5877.34|5878.29|5877.59|5878.29|5877.59|5878.04|5877.34|31
1735874450000|2025-01-03 03:20:50|5878.54|5877.84|5878.29|5877.59|5878.54|5877.84|5878.29|5877.59|35
1735874460000|2025-01-03 03:21:00|5878.16|5877.46|5878.04|5877.34|5878.16|5877.46|5878.04|5877.34|28
1735874470000|2025-01-03 03:21:10|5877.91|5877.21|5877.91|5877.21|5878.04|5877.34|5877.79|5877.09|17
1735874480000|2025-01-03 03:21:20|5878.04|5877.34|5878.04|5877.34|5878.04|5877.34|5878.04|5877.34|3
1735874490000|2025-01-03 03:21:30|||||||||2
1735874510000|2025-01-03 03:21:50|5877.79|5877.09|5877.79|5877.09|5877.79|5877.09|5877.79|5877.09|15
1735874520000|2025-01-03 03:22:00|||||||||4
1735874530000|2025-01-03 03:22:10|||||||||6
1735874540000|2025-01-03 03:22:20|||||||||2
1735874550000|2025-01-03 03:22:30|5877.66|5876.96|5877.79|5877.09|5877.79|5877.09|5877.66|5876.96|8
1735874560000|2025-01-03 03:22:40|||||||||1
1735874570000|2025-01-03 03:22:50|||||||||4
1735874590000|2025-01-03 03:23:10|||||||||2
1735874600000|2025-01-03 03:23:20|||||||||1
1735874620000|2025-01-03 03:23:40|5878.29|5877.59|5878.29|5877.59|5878.29|5877.59|5878.04|5877.34|49
1735874630000|2025-01-03 03:23:50|5878.54|5877.84|5878.29|5877.59|5878.54|5877.84|5878.29|5877.59|11
1735874640000|2025-01-03 03:24:00|5879.16|5878.46|5879.04|5878.34|5879.29|5878.59|5879.04|5878.34|89
1735874650000|2025-01-03 03:24:10|5879.16|5878.46|5879.29|5878.59|5879.29|5878.59|5879.04|5878.34|32
1735874660000|2025-01-03 03:24:20|5879.04|5878.34|5879.04|5878.34|5879.29|5878.59|5879.04|5878.34|44
1735874670000|2025-01-03 03:24:30|5879.29|5878.59|5879.29|5878.59|5879.29|5878.59|5879.29|5878.59|10
1735874680000|2025-01-03 03:24:40|5879.16|5878.46|5879.29|5878.59|5879.29|5878.59|5879.04|5878.34|51
1735874700000|2025-01-03 03:25:00|5879.79|5879.09|5879.66|5878.96|5880.04|5879.34|5879.54|5878.84|106
1735874710000|2025-01-03 03:25:10|5879.79|5879.09|5879.54|5878.84|5879.79|5879.09|5879.54|5878.84|8
1735874720000|2025-01-03 03:25:20|5879.79|5879.09|5879.79|5879.09|5879.79|5879.09|5879.79|5879.09|6
1735874730000|2025-01-03 03:25:30|5879.66|5878.96|5879.54|5878.84|5879.79|5879.09|5879.54|5878.84|7
1735874740000|2025-01-03 03:25:40|||||||||3
1735874750000|2025-01-03 03:25:50|5879.29|5878.59|5879.29|5878.59|5879.54|5878.84|5879.29|5878.59|35
1735874760000|2025-01-03 03:26:00|5879.79|5879.09|5879.66|5878.96|5879.79|5879.09|5879.66|5878.96|15
1735874770000|2025-01-03 03:26:10|5879.79|5879.09|5879.54|5878.84|5879.79|5879.09|5879.54|5878.84|2
1735874780000|2025-01-03 03:26:20|5879.29|5878.59|5879.29|5878.59|5879.29|5878.59|5879.16|5878.46|24
1735874790000|2025-01-03 03:26:30|5879.16|5878.46|5879.29|5878.59|5879.29|5878.59|5879.16|5878.46|2
1735874800000|2025-01-03 03:26:40|||||||||2
1735874810000|2025-01-03 03:26:50|5879.16|5878.46|5879.16|5878.46|5879.16|5878.46|5879.16|5878.46|11
1735874820000|2025-01-03 03:27:00|5879.29|5878.59|5879.29|5878.59|5879.29|5878.59|5879.16|5878.46|42
1735874830000|2025-01-03 03:27:10|5879.16|5878.46|5879.54|5878.84|5879.54|5878.84|5879.04|5878.34|39
1735874840000|2025-01-03 03:27:20|5879.41|5878.71|5879.41|5878.71|5879.54|5878.84|5879.41|5878.71|6
1735874850000|2025-01-03 03:27:30|5879.54|5878.84|5879.04|5878.34|5879.54|5878.84|5879.04|5878.34|7
1735874860000|2025-01-03 03:27:40|5879.29|5878.59|5879.29|5878.59|5879.29|5878.59|5879.29|5878.59|5
1735874870000|2025-01-03 03:27:50|5879.41|5878.71|5879.29|5878.59|5879.41|5878.71|5879.29|5878.59|8
1735874880000|2025-01-03 03:28:00|5879.04|5878.34|5878.91|5878.21|5879.04|5878.34|5878.79|5878.09|29
1735874890000|2025-01-03 03:28:10|5878.79|5878.09|5879.04|5878.34|5879.04|5878.34|5878.79|5878.09|9
1735874900000|2025-01-03 03:28:20|5878.79|5878.09|5878.79|5878.09|5879.04|5878.34|5878.79|5878.09|21
1735874910000|2025-01-03 03:28:30|5878.91|5878.21|5879.29|5878.59|5879.29|5878.59|5878.79|5878.09|30
1735874920000|2025-01-03 03:28:40|5879.04|5878.34|5879.04|5878.34|5879.29|5878.59|5879.04|5878.34|26
1735874940000|2025-01-03 03:29:00|5878.79|5878.09|5878.79|5878.09|5878.79|5878.09|5878.79|5878.09|23
1735874950000|2025-01-03 03:29:10|||||||||3
1735874960000|2025-01-03 03:29:20|5878.54|5877.84|5878.54|5877.84|5878.66|5877.96|5878.54|5877.84|44
1735874970000|2025-01-03 03:29:30|5878.29|5877.59|5878.54|5877.84|5878.54|5877.84|5878.29|5877.59|11
1735874980000|2025-01-03 03:29:40|5878.79|5878.09|5878.54|5877.84|5878.79|5878.09|5878.54|5877.84|6
1735874990000|2025-01-03 03:29:50|||||||||5
1735875000000|2025-01-03 03:30:00|5879.04|5878.34|5879.04|5878.34|5879.04|5878.34|5878.91|5878.21|35
1735875010000|2025-01-03 03:30:10|5878.79|5878.09|5878.91|5878.21|5879.04|5878.34|5878.79|5878.09|3
1735875020000|2025-01-03 03:30:20|5878.79|5878.09|5878.91|5878.21|5878.91|5878.21|5878.79|5878.09|1
1735875030000|2025-01-03 03:30:30|5878.79|5878.09|5878.54|5877.84|5878.79|5878.09|5878.54|5877.84|5
1735875040000|2025-01-03 03:30:40|5878.66|5877.96|5878.66|5877.96|5878.79|5878.09|5878.66|5877.96|1
1735875050000|2025-01-03 03:30:50|5878.79|5878.09|5878.79|5878.09|5878.79|5878.09|5878.79|5878.09|0
1735875060000|2025-01-03 03:31:00|5878.54|5877.84|5878.54|5877.84|5878.54|5877.84|5878.29|5877.59|7
1735875070000|2025-01-03 03:31:10|5878.41|5877.71|5878.29|5877.59|5878.41|5877.71|5878.29|5877.59|1
1735875080000|2025-01-03 03:31:20|5878.41|5877.71|5878.29|5877.59|5878.41|5877.71|5878.29|5877.59|3
1735875090000|2025-01-03 03:31:30|||||||||3
1735875100000|2025-01-03 03:31:40|||||||||6
1735875110000|2025-01-03 03:31:50|||||||||2
1735875120000|2025-01-03 03:32:00|5878.04|5877.34|5878.04|5877.34|5878.04|5877.34|5878.04|5877.34|13
1735875130000|2025-01-03 03:32:10|||||||||1
1735875140000|2025-01-03 03:32:20|5877.79|5877.09|5878.04|5877.34|5878.04|5877.34|5877.79|5877.09|6
1735875150000|2025-01-03 03:32:30|5878.29|5877.59|5878.29|5877.59|5878.29|5877.59|5878.29|5877.59|29
1735875160000|2025-01-03 03:32:40|5878.54|5877.84|5878.54|5877.84|5878.54|5877.84|5878.54|5877.84|4
1735875170000|2025-01-03 03:32:50|5878.79|5878.09|5879.29|5878.59|5879.29|5878.59|5878.79|5878.09|40
1735875180000|2025-01-03 03:33:00|||||||||21
1735875190000|2025-01-03 03:33:10|||||||||2
1735875200000|2025-01-03 03:33:20|5879.41|5878.71|5879.54|5878.84|5879.54|5878.84|5879.41|5878.71|35
1735875210000|2025-01-03 03:33:30|||||||||7
1735875230000|2025-01-03 03:33:50|5879.29|5878.59|5879.29|5878.59|5879.29|5878.59|5879.04|5878.34|9
1735875240000|2025-01-03 03:34:00|5879.04|5878.34|5879.04|5878.34|5879.04|5878.34|5879.04|5878.34|19
1735875250000|2025-01-03 03:34:10|5878.79|5878.09|5878.79|5878.09|5878.79|5878.09|5878.79|5878.09|13
1735875260000|2025-01-03 03:34:20|||||||||1
1735875270000|2025-01-03 03:34:30|5879.04|5878.34|5879.04|5878.34|5879.04|5878.34|5879.04|5878.34|10
1735875290000|2025-01-03 03:34:50|||||||||6
1735875300000|2025-01-03 03:35:00|5878.79|5878.09|5878.29|5877.59|5878.79|5878.09|5878.29|5877.59|12
1735875310000|2025-01-03 03:35:10|5878.16|5877.46|5878.16|5877.46|5878.16|5877.46|5878.16|5877.46|6
1735875320000|2025-01-03 03:35:20|5878.29|5877.59|5878.29|5877.59|5878.29|5877.59|5878.29|5877.59|1
1735875330000|2025-01-03 03:35:30|5878.04|5877.34|5878.04|5877.34|5878.04|5877.34|5878.04|5877.34|7
1735875340000|2025-01-03 03:35:40|5878.16|5877.46|5878.04|5877.34|5878.16|5877.46|5878.04|5877.34|1
1735875360000|2025-01-03 03:36:00|5877.79|5877.09|5878.04|5877.34|5878.04|5877.34|5877.79|5877.09|13
1735875370000|2025-01-03 03:36:10|||||||||1
1735875380000|2025-01-03 03:36:20|||||||||1
1735875390000|2025-01-03 03:36:30|5878.29|5877.59|5878.04|5877.34|5878.29|5877.59|5878.04|5877.34|14
1735875400000|2025-01-03 03:36:40|5878.29|5877.59|5878.29|5877.59|5878.29|5877.59|5878.16|5877.46|5
1735875410000|2025-01-03 03:36:50|5878.04|5877.34|5878.29|5877.59|5878.29|5877.59|5878.04|5877.34|10
1735875420000|2025-01-03 03:37:00|5878.04|5877.34|5878.04|5877.34|5878.16|5877.46|5878.04|5877.34|7
1735875430000|2025-01-03 03:37:10|||||||||1
1735875440000|2025-01-03 03:37:20|5877.79|5877.09|5877.79|5877.09|5877.79|5877.09|5877.79|5877.09|9
1735875450000|2025-01-03 03:37:30|5878.04|5877.34|5877.54|5876.84|5878.04|5877.34|5877.54|5876.84|24
1735875460000|2025-01-03 03:37:40|5877.66|5876.96|5877.66|5876.96|5877.79|5877.09|5877.66|5876.96|2
1735875470000|2025-01-03 03:37:50|5877.79|5877.09|5877.66|5876.96|5877.79|5877.09|5877.66|5876.96|7
1735875480000|2025-01-03 03:38:00|5877.79|5877.09|5877.66|5876.96|5877.79|5877.09|5877.54|5876.84|3
1735875490000|2025-01-03 03:38:10|5877.79|5877.09|5877.54|5876.84|5877.79|5877.09|5877.54|5876.84|1
1735875500000|2025-01-03 03:38:20|5877.79|5877.09|5877.79|5877.09|5877.79|5877.09|5877.79|5877.09|3
1735875540000|2025-01-03 03:39:00|5877.54|5876.84|5877.66|5876.96|5877.66|5876.96|5877.54|5876.84|10
1735875550000|2025-01-03 03:39:10|||||||||2
1735875560000|2025-01-03 03:39:20|5877.79|5877.09|5877.54|5876.84|5877.79|5877.09|5877.54|5876.84|8
1735875570000|2025-01-03 03:39:30|5877.29|5876.59|5877.79|5877.09|5877.79|5877.09|5877.29|5876.59|32
1735875580000|2025-01-03 03:39:40|5877.66|5876.96|5877.66|5876.96|5877.79|5877.09|5877.66|5876.96|5
1735875590000|2025-01-03 03:39:50|5877.79|5877.09|5877.79|5877.09|5877.79|5877.09|5877.54|5876.84|1
1735875600000|2025-01-03 03:40:00|5878.04|5877.34|5878.29|5877.59|5878.29|5877.59|5878.04|5877.34|29
1735875610000|2025-01-03 03:40:10|||||||||4
1735875620000|2025-01-03 03:40:20|||||||||2
1735875640000|2025-01-03 03:40:40|5878.04|5877.34|5878.04|5877.34|5878.04|5877.34|5878.04|5877.34|16
1735875650000|2025-01-03 03:40:50|5878.29|5877.59|5878.29|5877.59|5878.29|5877.59|5878.29|5877.59|18
1735875660000|2025-01-03 03:41:00|5878.16|5877.46|5878.16|5877.46|5878.29|5877.59|5878.16|5877.46|10
1735875670000|2025-01-03 03:41:10|5878.29|5877.59|5878.29|5877.59|5878.29|5877.59|5878.29|5877.59|2
1735875680000|2025-01-03 03:41:20|5878.04|5877.34|5878.29|5877.59|5878.29|5877.59|5878.04|5877.34|9
1735875690000|2025-01-03 03:41:30|5878.41|5877.71|5878.54|5877.84|5878.54|5877.84|5878.41|5877.71|10
1735875710000|2025-01-03 03:41:50|5878.41|5877.71|5878.41|5877.71|5878.41|5877.71|5878.41|5877.71|7
1735875720000|2025-01-03 03:42:00|5878.54|5877.84|5878.41|5877.71|5878.54|5877.84|5878.41|5877.71|0
1735875740000|2025-01-03 03:42:20|5878.54|5877.84|5878.54|5877.84|5878.54|5877.84|5878.54|5877.84|1
1735875750000|2025-01-03 03:42:30|5878.41|5877.71|5878.41|5877.71|5878.54|5877.84|5878.29|5877.59|5
1735875760000|2025-01-03 03:42:40|5878.29|5877.59|5878.29|5877.59|5878.54|5877.84|5878.29|5877.59|3
1735875770000|2025-01-03 03:42:50|5878.54|5877.84|5878.41|5877.71|5878.54|5877.84|5878.41|5877.71|14
1735875780000|2025-01-03 03:43:00|5878.29|5877.59|5878.29|5877.59|5878.29|5877.59|5878.29|5877.59|2
1735875790000|2025-01-03 03:43:10|5878.16|5877.46|5878.16|5877.46|5878.16|5877.46|5878.16|5877.46|2
1735875800000|2025-01-03 03:43:20|5878.29|5877.59|5878.54|5877.84|5878.54|5877.84|5878.29|5877.59|15
1735875810000|2025-01-03 03:43:30|||||||||2
1735875830000|2025-01-03 03:43:50|5878.41|5877.71|5878.41|5877.71|5878.41|5877.71|5878.41|5877.71|7
1735875840000|2025-01-03 03:44:00|5878.54|5877.84|5878.54|5877.84|5878.54|5877.84|5878.29|5877.59|8
1735875850000|2025-01-03 03:44:10|5878.66|5877.96|5878.54|5877.84|5878.66|5877.96|5878.54|5877.84|54
1735875860000|2025-01-03 03:44:20|5878.79|5878.09|5878.79|5878.09|5878.79|5878.09|5878.79|5878.09|7
1735875870000|2025-01-03 03:44:30|5878.54|5877.84|5878.54|5877.84|5878.54|5877.84|5878.54|5877.84|12
1735875880000|2025-01-03 03:44:40|5878.79|5878.09|5878.79|5878.09|5878.79|5878.09|5878.79|5878.09|3
1735875890000|2025-01-03 03:44:50|5879.04|5878.34|5879.16|5878.46|5879.16|5878.46|5879.04|5878.34|31
1735875900000|2025-01-03 03:45:00|5879.04|5878.34|5879.04|5878.34|5879.04|5878.34|5878.79|5878.09|17
1735875910000|2025-01-03 03:45:10|||||||||1
1735875920000|2025-01-03 03:45:20|5878.54|5877.84|5878.54|5877.84|5878.54|5877.84|5878.54|5877.84|18
1735875930000|2025-01-03 03:45:30|||||||||1
1735875940000|2025-01-03 03:45:40|5878.29|5877.59|5877.79|5877.09|5878.29|5877.59|5877.79|5877.09|42
1735875950000|2025-01-03 03:45:50|5877.66|5876.96|5877.79|5877.09|5877.79|5877.09|5877.66|5876.96|27
1735875960000|2025-01-03 03:46:00|5878.16|5877.46|5878.04|5877.34|5878.16|5877.46|5878.04|5877.34|28
1735875970000|2025-01-03 03:46:10|||||||||1
1735875980000|2025-01-03 03:46:20|5878.16|5877.46|5878.29|5877.59|5878.29|5877.59|5878.04|5877.34|15
1735875990000|2025-01-03 03:46:30|5878.16|5877.46|5878.16|5877.46|5878.16|5877.46|5878.16|5877.46|2
1735876000000|2025-01-03 03:46:40|5878.29|5877.59|5878.16|5877.46|5878.29|5877.59|5878.04|5877.34|9
1735876020000|2025-01-03 03:47:00|5878.04|5877.34|5878.16|5877.46|5878.16|5877.46|5878.04|5877.34|0
1735876030000|2025-01-03 03:47:10|5878.04|5877.34|5878.04|5877.34|5878.04|5877.34|5878.04|5877.34|3
1735876040000|2025-01-03 03:47:20|||||||||1
1735876050000|2025-01-03 03:47:30|5877.79|5877.09|5877.79|5877.09|5877.79|5877.09|5877.79|5877.09|5
1735876070000|2025-01-03 03:47:50|5878.04|5877.34|5878.04|5877.34|5878.04|5877.34|5878.04|5877.34|6
1735876080000|2025-01-03 03:48:00|||||||||1
1735876090000|2025-01-03 03:48:10|||||||||1
1735876110000|2025-01-03 03:48:30|||||||||7
1735876120000|2025-01-03 03:48:40|5878.16|5877.46|5878.04|5877.34|5878.16|5877.46|5878.04|5877.34|9
1735876130000|2025-01-03 03:48:50|||||||||2
1735876140000|2025-01-03 03:49:00|5878.29|5877.59|5878.29|5877.59|5878.29|5877.59|5878.29|5877.59|1
1735876150000|2025-01-03 03:49:10|5878.54|5877.84|5878.54|5877.84|5878.54|5877.84|5878.54|5877.84|7
1735876160000|2025-01-03 03:49:20|||||||||1
1735876170000|2025-01-03 03:49:30|||||||||3
1735876180000|2025-01-03 03:49:40|5878.66|5877.96|5878.79|5878.09|5878.79|5878.09|5878.66|5877.96|7
1735876190000|2025-01-03 03:49:50|5878.54|5877.84|5878.54|5877.84|5878.54|5877.84|5878.54|5877.84|15
1735876200000|2025-01-03 03:50:00|5878.66|5877.96|5878.29|5877.59|5878.66|5877.96|5878.29|5877.59|12
1735876210000|2025-01-03 03:50:10|5878.54|5877.84|5878.29|5877.59|5878.54|5877.84|5878.29|5877.59|5
1735876220000|2025-01-03 03:50:20|5878.41|5877.71|5878.29|5877.59|5878.54|5877.84|5878.29|5877.59|2
1735876260000|2025-01-03 03:51:00|5878.04|5877.34|5877.54|5876.84|5878.04|5877.34|5877.54|5876.84|26
1735876270000|2025-01-03 03:51:10|||||||||3
1735876280000|2025-01-03 03:51:20|||||||||2
1735876300000|2025-01-03 03:51:40|5877.29|5876.59|5877.54|5876.84|5877.54|5876.84|5877.29|5876.59|23
1735876310000|2025-01-03 03:51:50|5877.41|5876.71|5877.54|5876.84|5877.54|5876.84|5877.41|5876.71|15
1735876320000|2025-01-03 03:52:00|5877.41|5876.71|5877.54|5876.84|5877.54|5876.84|5877.29|5876.59|4
1735876330000|2025-01-03 03:52:10|5877.29|5876.59|5877.04|5876.34|5877.29|5876.59|5877.04|5876.34|24
1735876340000|2025-01-03 03:52:20|||||||||3
1735876350000|2025-01-03 03:52:30|5876.91|5876.21|5877.04|5876.34|5877.04|5876.34|5876.91|5876.21|21
1735876360000|2025-01-03 03:52:40|5876.91|5876.21|5876.79|5876.09|5876.91|5876.21|5876.79|5876.09|8
1735876370000|2025-01-03 03:52:50|||||||||3
1735876380000|2025-01-03 03:53:00|||||||||1
1735876390000|2025-01-03 03:53:10|||||||||3
1735876400000|2025-01-03 03:53:20|||||||||17
1735876410000|2025-01-03 03:53:30|5876.66|5875.96|5876.79|5876.09|5876.79|5876.09|5876.66|5875.96|5
1735876420000|2025-01-03 03:53:40|||||||||4
1735876430000|2025-01-03 03:53:50|||||||||3
1735876440000|2025-01-03 03:54:00|5876.54|5875.84|5876.66|5875.96|5876.79|5876.09|5876.54|5875.84|17
1735876450000|2025-01-03 03:54:10|5876.79|5876.09|5876.79|5876.09|5876.79|5876.09|5876.66|5875.96|3
1735876460000|2025-01-03 03:54:20|5877.04|5876.34|5877.04|5876.34|5877.04|5876.34|5877.04|5876.34|11
1735876470000|2025-01-03 03:54:30|||||||||2
1735876480000|2025-01-03 03:54:40|||||||||2
1735876490000|2025-01-03 03:54:50|||||||||2
1735876510000|2025-01-03 03:55:10|||||||||1
1735876520000|2025-01-03 03:55:20|||||||||1
1735876530000|2025-01-03 03:55:30|||||||||2
1735876540000|2025-01-03 03:55:40|||||||||1
1735876560000|2025-01-03 03:56:00|5877.29|5876.59|5877.29|5876.59|5877.29|5876.59|5877.29|5876.59|17
1735876600000|2025-01-03 03:56:40|5877.41|5876.71|5877.54|5876.84|5877.54|5876.84|5877.29|5876.59|21
1735876610000|2025-01-03 03:56:50|5877.29|5876.59|5877.29|5876.59|5877.29|5876.59|5877.29|5876.59|3
1735876620000|2025-01-03 03:57:00|5877.54|5876.84|5877.29|5876.59|5877.54|5876.84|5877.29|5876.59|9
1735876630000|2025-01-03 03:57:10|5877.04|5876.34|5877.16|5876.46|5877.16|5876.46|5877.04|5876.34|18
1735876640000|2025-01-03 03:57:20|5877.04|5876.34|5877.16|5876.46|5877.29|5876.59|5877.04|5876.34|3
1735876650000|2025-01-03 03:57:30|5877.29|5876.59|5877.04|5876.34|5877.29|5876.59|5877.04|5876.34|2
1735876660000|2025-01-03 03:57:40|5877.16|5876.46|5877.04|5876.34|5877.16|5876.46|5877.04|5876.34|2
1735876680000|2025-01-03 03:58:00|5876.79|5876.09|5877.04|5876.34|5877.04|5876.34|5876.79|5876.09|13
1735876700000|2025-01-03 03:58:20|||||||||2
1735876710000|2025-01-03 03:58:30|||||||||1
1735876720000|2025-01-03 03:58:40|5876.79|5876.09|5876.54|5875.84|5876.79|5876.09|5876.54|5875.84|35
1735876730000|2025-01-03 03:58:50|5876.79|5876.09|5876.79|5876.09|5876.79|5876.09|5876.54|5875.84|24
1735876740000|2025-01-03 03:59:00|5877.04|5876.34|5877.04|5876.34|5877.04|5876.34|5877.04|5876.34|31
1735876750000|2025-01-03 03:59:10|5877.16|5876.46|5877.16|5876.46|5877.16|5876.46|5877.16|5876.46|12
1735876760000|2025-01-03 03:59:20|5877.04|5876.34|5877.29|5876.59|5877.29|5876.59|5877.04|5876.34|1
1735876770000|2025-01-03 03:59:30|||||||||3
1735876780000|2025-01-03 03:59:40|||||||||1
1735876790000|2025-01-03 03:59:50|||||||||1
1735876800000|2025-01-03 04:00:00|5877.54|5876.84|5877.54|5876.84|5877.54|5876.84|5877.54|5876.84|17
1735876810000|2025-01-03 04:00:10|||||||||12
1735876820000|2025-01-03 04:00:20|5877.79|5877.09|5877.79|5877.09|5877.79|5877.09|5877.79|5877.09|8
1735876830000|2025-01-03 04:00:30|5877.54|5876.84|5877.79|5877.09|5877.79|5877.09|5877.54|5876.84|41
1735876840000|2025-01-03 04:00:40|5877.91|5877.21|5878.04|5877.34|5878.04|5877.34|5877.79|5877.09|29
1735876850000|2025-01-03 04:00:50|5878.41|5877.71|5878.79|5878.09|5878.79|5878.09|5878.29|5877.59|206
1735876860000|2025-01-03 04:01:00|5878.54|5877.84|5878.54|5877.84|5878.66|5877.96|5878.54|5877.84|18
1735876870000|2025-01-03 04:01:10|5878.29|5877.59|5878.29|5877.59|5878.29|5877.59|5878.29|5877.59|29
1735876890000|2025-01-03 04:01:30|5878.16|5877.46|5878.04|5877.34|5878.16|5877.46|5878.04|5877.34|10
1735876900000|2025-01-03 04:01:40|||||||||1
1735876910000|2025-01-03 04:01:50|5877.79|5877.09|5877.79|5877.09|5877.79|5877.09|5877.79|5877.09|15
1735876920000|2025-01-03 04:02:00|5878.04|5877.34|5877.91|5877.21|5878.04|5877.34|5877.79|5877.09|14
1735876930000|2025-01-03 04:02:10|5877.79|5877.09|5877.79|5877.09|5877.79|5877.09|5877.79|5877.09|0
1735876940000|2025-01-03 04:02:20|||||||||2
1735876950000|2025-01-03 04:02:30|5878.04|5877.34|5878.04|5877.34|5878.29|5877.59|5878.04|5877.34|24
1735876960000|2025-01-03 04:02:40|5878.29|5877.59|5878.29|5877.59|5878.29|5877.59|5878.29|5877.59|3
1735876970000|2025-01-03 04:02:50|5878.16|5877.46|5878.16|5877.46|5878.16|5877.46|5878.04|5877.34|24
1735876980000|2025-01-03 04:03:00|||||||||1
1735876990000|2025-01-03 04:03:10|5878.29|5877.59|5877.66|5876.96|5878.29|5877.59|5877.66|5876.96|23
1735877000000|2025-01-03 04:03:20|5877.54|5876.84|5877.54|5876.84|5877.54|5876.84|5877.54|5876.84|6
1735877010000|2025-01-03 04:03:30|5877.29|5876.59|5877.29|5876.59|5877.29|5876.59|5877.29|5876.59|8
1735877020000|2025-01-03 04:03:40|||||||||2
1735877030000|2025-01-03 04:03:50|5877.41|5876.71|5877.04|5876.34|5877.41|5876.71|5877.04|5876.34|19
1735877040000|2025-01-03 04:04:00|5876.54|5875.84|5876.41|5875.71|5876.54|5875.84|5876.41|5875.71|47
1735877050000|2025-01-03 04:04:10|5876.29|5875.59|5876.29|5875.59|5876.29|5875.59|5876.29|5875.59|2
1735877060000|2025-01-03 04:04:20|5876.41|5875.71|5876.41|5875.71|5876.41|5875.71|5876.41|5875.71|6
1735877070000|2025-01-03 04:04:30|5876.54|5875.84|5876.54|5875.84|5876.54|5875.84|5876.54|5875.84|0
1735877080000|2025-01-03 04:04:40|5876.79|5876.09|5876.79|5876.09|5876.79|5876.09|5876.79|5876.09|7
1735877090000|2025-01-03 04:04:50|||||||||6
1735877100000|2025-01-03 04:05:00|5876.54|5875.84|5876.79|5876.09|5876.79|5876.09|5876.54|5875.84|16
1735877110000|2025-01-03 04:05:10|5876.54|5875.84|5876.54|5875.84|5876.54|5875.84|5876.54|5875.84|28
1735877120000|2025-01-03 04:05:20|5876.29|5875.59|5876.29|5875.59|5876.29|5875.59|5876.29|5875.59|6
1735877130000|2025-01-03 04:05:30|5876.04|5875.34|5876.04|5875.34|5876.04|5875.34|5876.04|5875.34|17
1735877140000|2025-01-03 04:05:40|||||||||13
1735877150000|2025-01-03 04:05:50|||||||||2
1735877160000|2025-01-03 04:06:00|5875.91|5875.21|5875.79|5875.09|5875.91|5875.21|5875.79|5875.09|13
1735877170000|2025-01-03 04:06:10|5876.04|5875.34|5876.04|5875.34|5876.04|5875.34|5876.04|5875.34|9
1735877180000|2025-01-03 04:06:20|||||||||1
1735877190000|2025-01-03 04:06:30|||||||||1
1735877200000|2025-01-03 04:06:40|||||||||2
1735877210000|2025-01-03 04:06:50|||||||||1
1735877220000|2025-01-03 04:07:00|5876.29|5875.59|5876.29|5875.59|5876.29|5875.59|5876.29|5875.59|19
1735877230000|2025-01-03 04:07:10|||||||||4
1735877250000|2025-01-03 04:07:30|||||||||1
1735877260000|2025-01-03 04:07:40|5876.04|5875.34|5876.04|5875.34|5876.04|5875.34|5876.04|5875.34|7
1735877270000|2025-01-03 04:07:50|||||||||3
1735877280000|2025-01-03 04:08:00|||||||||6
1735877290000|2025-01-03 04:08:10|||||||||2
1735877300000|2025-01-03 04:08:20|||||||||4
1735877310000|2025-01-03 04:08:30|5875.91|5875.21|5875.91|5875.21|5875.91|5875.21|5875.91|5875.21|10
1735877320000|2025-01-03 04:08:40|5876.04|5875.34|5876.04|5875.34|5876.04|5875.34|5875.79|5875.09|18
1735877330000|2025-01-03 04:08:50|5875.91|5875.21|5875.91|5875.21|5875.91|5875.21|5875.79|5875.09|4
1735877340000|2025-01-03 04:09:00|5876.04|5875.34|5876.04|5875.34|5876.04|5875.34|5876.04|5875.34|1
1735877350000|2025-01-03 04:09:10|||||||||2
1735877360000|2025-01-03 04:09:20|5876.29|5875.59|5876.04|5875.34|5876.29|5875.59|5876.04|5875.34|25
1735877370000|2025-01-03 04:09:30|||||||||16
1735877380000|2025-01-03 04:09:40|||||||||1
1735877390000|2025-01-03 04:09:50|||||||||1
1735877400000|2025-01-03 04:10:00|||||||||8
1735877410000|2025-01-03 04:10:10|5876.16|5875.46|5876.29|5875.59|5876.29|5875.59|5876.16|5875.46|2
1735877430000|2025-01-03 04:10:30|5876.41|5875.71|5876.41|5875.71|5876.54|5875.84|5876.41|5875.71|9
1735877440000|2025-01-03 04:10:40|5876.54|5875.84|5876.41|5875.71|5876.54|5875.84|5876.41|5875.71|0
1735877450000|2025-01-03 04:10:50|5876.54|5875.84|5876.29|5875.59|5876.54|5875.84|5876.29|5875.59|2
1735877460000|2025-01-03 04:11:00|||||||||1
1735877470000|2025-01-03 04:11:10|5876.04|5875.34|5876.04|5875.34|5876.04|5875.34|5876.04|5875.34|5
1735877480000|2025-01-03 04:11:20|5876.16|5875.46|5876.16|5875.46|5876.16|5875.46|5876.16|5875.46|1
1735877490000|2025-01-03 04:11:30|5876.29|5875.59|5876.29|5875.59|5876.29|5875.59|5876.29|5875.59|0
1735877500000|2025-01-03 04:11:40|||||||||1
1735877510000|2025-01-03 04:11:50|5876.16|5875.46|5876.04|5875.34|5876.16|5875.46|5876.04|5875.34|3
1735877520000|2025-01-03 04:12:00|||||||||2
1735877530000|2025-01-03 04:12:10|5876.29|5875.59|5876.29|5875.59|5876.29|5875.59|5876.16|5875.46|5
1735877540000|2025-01-03 04:12:20|5876.04|5875.34|5876.04|5875.34|5876.04|5875.34|5876.04|5875.34|8
1735877550000|2025-01-03 04:12:30|5875.79|5875.09|5876.04|5875.34|5876.04|5875.34|5875.79|5875.09|2
1735877560000|2025-01-03 04:12:40|||||||||1
1735877570000|2025-01-03 04:12:50|||||||||2
1735877590000|2025-01-03 04:13:10|5875.91|5875.21|5876.04|5875.34|5876.04|5875.34|5875.91|5875.21|14
1735877610000|2025-01-03 04:13:30|5875.29|5874.59|5875.29|5874.59|5875.29|5874.59|5875.29|5874.59|79
1735877620000|2025-01-03 04:13:40|5875.04|5874.34|5875.04|5874.34|5875.04|5874.34|5875.04|5874.34|19
1735877630000|2025-01-03 04:13:50|||||||||9
1735877640000|2025-01-03 04:14:00|5875.29|5874.59|5875.04|5874.34|5875.29|5874.59|5875.04|5874.34|10
1735877650000|2025-01-03 04:14:10|||||||||6
1735877660000|2025-01-03 04:14:20|5875.16|5874.46|5875.04|5874.34|5875.29|5874.59|5875.04|5874.34|11
1735877670000|2025-01-03 04:14:30|||||||||1
1735877680000|2025-01-03 04:14:40|5875.29|5874.59|5875.04|5874.34|5875.29|5874.59|5875.04|5874.34|8
1735877690000|2025-01-03 04:14:50|||||||||5
1735877700000|2025-01-03 04:15:00|5875.29|5874.59|5875.29|5874.59|5875.29|5874.59|5875.29|5874.59|4
1735877710000|2025-01-03 04:15:10|||||||||5
1735877720000|2025-01-03 04:15:20|||||||||11
1735877730000|2025-01-03 04:15:30|||||||||1
1735877740000|2025-01-03 04:15:40|||||||||3
1735877750000|2025-01-03 04:15:50|||||||||3
1735877760000|2025-01-03 04:16:00|5875.54|5874.84|5875.54|5874.84|5875.54|5874.84|5875.54|5874.84|18
1735877770000|2025-01-03 04:16:10|5875.29|5874.59|5875.41|5874.71|5875.54|5874.84|5875.29|5874.59|16
1735877780000|2025-01-03 04:16:20|5875.29|5874.59|5875.29|5874.59|5875.29|5874.59|5875.29|5874.59|2
1735877800000|2025-01-03 04:16:40|||||||||1
1735877810000|2025-01-03 04:16:50|||||||||3
1735877820000|2025-01-03 04:17:00|5875.04|5874.34|5875.04|5874.34|5875.04|5874.34|5874.79|5874.09|17
1735877830000|2025-01-03 04:17:10|5875.16|5874.46|5875.04|5874.34|5875.16|5874.46|5875.04|5874.34|2
1735877840000|2025-01-03 04:17:20|||||||||2
1735877850000|2025-01-03 04:17:30|5875.16|5874.46|5875.29|5874.59|5875.29|5874.59|5875.16|5874.46|3
1735877860000|2025-01-03 04:17:40|5875.41|5874.71|5875.54|5874.84|5875.54|5874.84|5875.41|5874.71|19
1735877870000|2025-01-03 04:17:50|||||||||1
1735877890000|2025-01-03 04:18:10|||||||||1
1735877900000|2025-01-03 04:18:20|||||||||2
1735877910000|2025-01-03 04:18:30|||||||||2
1735877920000|2025-01-03 04:18:40|5876.04|5875.34|5876.54|5875.84|5876.54|5875.84|5876.04|5875.34|155
1735877930000|2025-01-03 04:18:50|5876.41|5875.71|5876.29|5875.59|5876.54|5875.84|5876.29|5875.59|9
1735877950000|2025-01-03 04:19:10|||||||||1
1735877960000|2025-01-03 04:19:20|5876.54|5875.84|5876.54|5875.84|5876.54|5875.84|5876.54|5875.84|45
1735877970000|2025-01-03 04:19:30|||||||||1
1735877980000|2025-01-03 04:19:40|5876.79|5876.09|5876.79|5876.09|5876.79|5876.09|5876.79|5876.09|17
1735877990000|2025-01-03 04:19:50|||||||||1
1735878000000|2025-01-03 04:20:00|5876.66|5875.96|5876.79|5876.09|5876.79|5876.09|5876.66|5875.96|15
1735878010000|2025-01-03 04:20:10|5876.54|5875.84|5876.54|5875.84|5876.54|5875.84|5876.54|5875.84|4
1735878020000|2025-01-03 04:20:20|5876.41|5875.71|5876.54|5875.84|5876.54|5875.84|5876.29|5875.59|22
1735878030000|2025-01-03 04:20:30|5876.79|5876.09|5876.79|5876.09|5876.79|5876.09|5876.79|5876.09|11
1735878040000|2025-01-03 04:20:40|5877.29|5876.59|5877.29|5876.59|5877.29|5876.59|5877.29|5876.59|33
1735878050000|2025-01-03 04:20:50|||||||||3
1735878060000|2025-01-03 04:21:00|5877.04|5876.34|5877.04|5876.34|5877.04|5876.34|5877.04|5876.34|20
1735878070000|2025-01-03 04:21:10|||||||||3
1735878080000|2025-01-03 04:21:20|||||||||1
1735878100000|2025-01-03 04:21:40|5876.79|5876.09|5876.79|5876.09|5876.79|5876.09|5876.79|5876.09|15
1735878110000|2025-01-03 04:21:50|||||||||2
1735878120000|2025-01-03 04:22:00|||||||||3
1735878130000|2025-01-03 04:22:10|5876.54|5875.84|5876.54|5875.84|5876.54|5875.84|5876.54|5875.84|22
1735878140000|2025-01-03 04:22:20|||||||||15
1735878160000|2025-01-03 04:22:40|||||||||1
1735878170000|2025-01-03 04:22:50|||||||||2
1735878190000|2025-01-03 04:23:10|5876.66|5875.96|5876.66|5875.96|5876.66|5875.96|5876.66|5875.96|14
1735878200000|2025-01-03 04:23:20|5876.79|5876.09|5876.79|5876.09|5876.79|5876.09|5876.79|5876.09|1
1735878210000|2025-01-03 04:23:30|||||||||1
1735878220000|2025-01-03 04:23:40|5876.54|5875.84|5876.54|5875.84|5876.54|5875.84|5876.54|5875.84|7
1735878230000|2025-01-03 04:23:50|||||||||1
1735878250000|2025-01-03 04:24:10|||||||||1
1735878260000|2025-01-03 04:24:20|5876.66|5875.96|5876.66|5875.96|5876.66|5875.96|5876.66|5875.96|9
1735878270000|2025-01-03 04:24:30|5876.79|5876.09|5876.66|5875.96|5876.79|5876.09|5876.66|5875.96|4
1735878280000|2025-01-03 04:24:40|5876.79|5876.09|5876.79|5876.09|5876.79|5876.09|5876.79|5876.09|1
1735878290000|2025-01-03 04:24:50|||||||||1
1735878300000|2025-01-03 04:25:00|5876.54|5875.84|5876.66|5875.96|5876.66|5875.96|5876.54|5875.84|14
1735878310000|2025-01-03 04:25:10|5876.79|5876.09|5876.66|5875.96|5876.79|5876.09|5876.66|5875.96|3
1735878320000|2025-01-03 04:25:20|5876.54|5875.84|5876.54|5875.84|5876.54|5875.84|5876.54|5875.84|0
1735878340000|2025-01-03 04:25:40|5876.29|5875.59|5876.29|5875.59|5876.29|5875.59|5876.29|5875.59|10
1735878350000|2025-01-03 04:25:50|||||||||1
1735878360000|2025-01-03 04:26:00|||||||||1
1735878370000|2025-01-03 04:26:10|5876.54|5875.84|5876.54|5875.84|5876.54|5875.84|5876.54|5875.84|5
1735878400000|2025-01-03 04:26:40|5876.66|5875.96|5876.79|5876.09|5876.79|5876.09|5876.66|5875.96|4
1735878410000|2025-01-03 04:26:50|5877.04|5876.34|5876.79|5876.09|5877.04|5876.34|5876.79|5876.09|15
1735878420000|2025-01-03 04:27:00|5876.66|5875.96|5876.54|5875.84|5876.66|5875.96|5876.54|5875.84|4
1735878430000|2025-01-03 04:27:10|5876.66|5875.96|5876.79|5876.09|5876.79|5876.09|5876.66|5875.96|8
1735878440000|2025-01-03 04:27:20|5876.54|5875.84|5876.54|5875.84|5876.54|5875.84|5876.54|5875.84|3
1735878450000|2025-01-03 04:27:30|5876.79|5876.09|5876.54|5875.84|5876.79|5876.09|5876.54|5875.84|3
1735878460000|2025-01-03 04:27:40|||||||||9
1735878490000|2025-01-03 04:28:10|5876.29|5875.59|5876.29|5875.59|5876.29|5875.59|5876.29|5875.59|3
1735878510000|2025-01-03 04:28:30|||||||||1
1735878530000|2025-01-03 04:28:50|5876.54|5875.84|5876.54|5875.84|5876.54|5875.84|5876.54|5875.84|12
1735878550000|2025-01-03 04:29:10|||||||||1
1735878560000|2025-01-03 04:29:20|||||||||1
1735878570000|2025-01-03 04:29:30|5876.66|5875.96|5876.54|5875.84|5876.66|5875.96|5876.54|5875.84|5
1735878580000|2025-01-03 04:29:40|||||||||1
1735878590000|2025-01-03 04:29:50|||||||||1
1735878600000|2025-01-03 04:30:00|5876.79|5876.09|5876.79|5876.09|5876.79|5876.09|5876.79|5876.09|8
1735878610000|2025-01-03 04:30:10|||||||||1
1735878650000|2025-01-03 04:30:50|5876.54|5875.84|5876.54|5875.84|5876.54|5875.84|5876.54|5875.84|10
1735878670000|2025-01-03 04:31:10|||||||||1
1735878680000|2025-01-03 04:31:20|5876.66|5875.96|5876.54|5875.84|5876.66|5875.96|5876.54|5875.84|4
1735878690000|2025-01-03 04:31:30|||||||||1
1735878700000|2025-01-03 04:31:40|5876.29|5875.59|5876.29|5875.59|5876.29|5875.59|5876.29|5875.59|7
1735878760000|2025-01-03 04:32:40|5876.54|5875.84|5876.54|5875.84|5876.54|5875.84|5876.54|5875.84|3
1735878770000|2025-01-03 04:32:50|5876.29|5875.59|5876.41|5875.71|5876.41|5875.71|5876.29|5875.59|4
1735878780000|2025-01-03 04:33:00|5876.54|5875.84|5876.66|5875.96|5876.66|5875.96|5876.54|5875.84|3
1735878790000|2025-01-03 04:33:10|5876.79|5876.09|5876.54|5875.84|5876.79|5876.09|5876.54|5875.84|1
1735878810000|2025-01-03 04:33:30|||||||||1
1735878820000|2025-01-03 04:33:40|5876.66|5875.96|5876.79|5876.09|5876.79|5876.09|5876.66|5875.96|5
1735878830000|2025-01-03 04:33:50|5876.66|5875.96|5876.79|5876.09|5876.79|5876.09|5876.66|5875.96|1
1735878840000|2025-01-03 04:34:00|5876.66|5875.96|5876.54|5875.84|5876.66|5875.96|5876.54|5875.84|1
1735878860000|2025-01-03 04:34:20|||||||||1
1735878870000|2025-01-03 04:34:30|||||||||9
1735878880000|2025-01-03 04:34:40|||||||||15
1735878900000|2025-01-03 04:35:00|5876.41|5875.71|5876.41|5875.71|5876.41|5875.71|5876.41|5875.71|8
1735878910000|2025-01-03 04:35:10|5876.54|5875.84|5876.54|5875.84|5876.54|5875.84|5876.54|5875.84|0
1735878920000|2025-01-03 04:35:20|||||||||2
1735878940000|2025-01-03 04:35:40|||||||||2
1735878950000|2025-01-03 04:35:50|5876.29|5875.59|5876.29|5875.59|5876.29|5875.59|5876.29|5875.59|3
1735878960000|2025-01-03 04:36:00|5875.79|5875.09|5875.79|5875.09|5875.79|5875.09|5875.79|5875.09|16
1735878970000|2025-01-03 04:36:10|5875.91|5875.21|5875.79|5875.09|5876.04|5875.34|5875.79|5875.09|13
1735879000000|2025-01-03 04:36:40|||||||||8
1735879010000|2025-01-03 04:36:50|||||||||4
1735879020000|2025-01-03 04:37:00|||||||||1
1735879040000|2025-01-03 04:37:20|||||||||1
1735879050000|2025-01-03 04:37:30|5875.66|5874.96|5875.54|5874.84|5875.66|5874.96|5875.54|5874.84|17
1735879060000|2025-01-03 04:37:40|5875.79|5875.09|5875.79|5875.09|5875.79|5875.09|5875.79|5875.09|32
1735879070000|2025-01-03 04:37:50|5875.66|5874.96|5875.54|5874.84|5875.66|5874.96|5875.54|5874.84|3
1735879080000|2025-01-03 04:38:00|5875.79|5875.09|5875.79|5875.09|5875.79|5875.09|5875.54|5874.84|15
1735879090000|2025-01-03 04:38:10|5875.54|5874.84|5875.54|5874.84|5875.66|5874.96|5875.54|5874.84|5
1735879100000|2025-01-03 04:38:20|5874.91|5874.21|5875.16|5874.46|5875.29|5874.59|5874.91|5874.21|209
1735879110000|2025-01-03 04:38:30|5875.04|5874.34|5874.91|5874.21|5875.04|5874.34|5874.79|5874.09|17
1735879120000|2025-01-03 04:38:40|5875.04|5874.34|5875.16|5874.46|5875.16|5874.46|5875.04|5874.34|17
1735879130000|2025-01-03 04:38:50|5875.29|5874.59|5875.16|5874.46|5875.29|5874.59|5875.16|5874.46|5
1735879140000|2025-01-03 04:39:00|5875.04|5874.34|5874.54|5873.84|5875.04|5874.34|5874.54|5873.84|93
1735879150000|2025-01-03 04:39:10|5874.79|5874.09|5874.79|5874.09|5874.79|5874.09|5874.79|5874.09|8
1735879170000|2025-01-03 04:39:30|5875.04|5874.34|5874.79|5874.09|5875.04|5874.34|5874.79|5874.09|22
1735879180000|2025-01-03 04:39:40|5874.91|5874.21|5874.91|5874.21|5874.91|5874.21|5874.91|5874.21|7
1735879190000|2025-01-03 04:39:50|5875.04|5874.34|5874.91|5874.21|5875.04|5874.34|5874.91|5874.21|1
1735879200000|2025-01-03 04:40:00|5875.04|5874.34|5875.04|5874.34|5875.29|5874.59|5875.04|5874.34|5
1735879220000|2025-01-03 04:40:20|5875.16|5874.46|5874.79|5874.09|5875.16|5874.46|5874.79|5874.09|13
1735879230000|2025-01-03 04:40:30|||||||||12
1735879260000|2025-01-03 04:41:00|||||||||5
1735879270000|2025-01-03 04:41:10|5874.91|5874.21|5874.79|5874.09|5874.91|5874.21|5874.79|5874.09|5
1735879290000|2025-01-03 04:41:30|5874.54|5873.84|5874.54|5873.84|5874.54|5873.84|5874.54|5873.84|7
1735879310000|2025-01-03 04:41:50|||||||||23
1735879320000|2025-01-03 04:42:00|5874.29|5873.59|5874.54|5873.84|5874.54|5873.84|5874.29|5873.59|10
1735879330000|2025-01-03 04:42:10|||||||||4
1735879340000|2025-01-03 04:42:20|||||||||8
1735879350000|2025-01-03 04:42:30|||||||||2
1735879360000|2025-01-03 04:42:40|5874.79|5874.09|5874.79|5874.09|5874.79|5874.09|5874.79|5874.09|9
1735879370000|2025-01-03 04:42:50|||||||||1
1735879380000|2025-01-03 04:43:00|||||||||2
1735879390000|2025-01-03 04:43:10|||||||||1
1735879400000|2025-01-03 04:43:20|5875.04|5874.34|5875.04|5874.34|5875.04|5874.34|5875.04|5874.34|3
1735879420000|2025-01-03 04:43:40|5874.79|5874.09|5874.66|5873.96|5874.79|5874.09|5874.66|5873.96|15
1735879430000|2025-01-03 04:43:50|5874.54|5873.84|5874.54|5873.84|5874.54|5873.84|5874.54|5873.84|0
1735879450000|2025-01-03 04:44:10|5874.41|5873.71|5874.41|5873.71|5874.41|5873.71|5874.41|5873.71|10
1735879460000|2025-01-03 04:44:20|5874.54|5873.84|5874.54|5873.84|5874.54|5873.84|5874.54|5873.84|1
1735879470000|2025-01-03 04:44:30|5874.79|5874.09|5874.79|5874.09|5874.79|5874.09|5874.79|5874.09|4
1735879480000|2025-01-03 04:44:40|5875.04|5874.34|5875.04|5874.34|5875.04|5874.34|5875.04|5874.34|4
1735879500000|2025-01-03 04:45:00|||||||||47
1735879510000|2025-01-03 04:45:10|||||||||1
1735879520000|2025-01-03 04:45:20|5874.79|5874.09|5874.91|5874.21|5874.91|5874.21|5874.79|5874.09|11
1735879530000|2025-01-03 04:45:30|5875.04|5874.34|5875.04|5874.34|5875.04|5874.34|5875.04|5874.34|2
1735879540000|2025-01-03 04:45:40|||||||||1
1735879550000|2025-01-03 04:45:50|||||||||1
1735879560000|2025-01-03 04:46:00|5875.16|5874.46|5875.29|5874.59|5875.29|5874.59|5875.16|5874.46|3
1735879570000|2025-01-03 04:46:10|5875.16|5874.46|5875.04|5874.34|5875.29|5874.59|5875.04|5874.34|8
1735879580000|2025-01-03 04:46:20|5875.29|5874.59|5875.04|5874.34|5875.29|5874.59|5875.04|5874.34|5
1735879590000|2025-01-03 04:46:30|||||||||2
1735879610000|2025-01-03 04:46:50|||||||||1
1735879620000|2025-01-03 04:47:00|5875.16|5874.46|5875.04|5874.34|5875.16|5874.46|5875.04|5874.34|14
1735879630000|2025-01-03 04:47:10|||||||||1
1735879640000|2025-01-03 04:47:20|||||||||1
1735879650000|2025-01-03 04:47:30|||||||||2
1735879660000|2025-01-03 04:47:40|5875.16|5874.46|5875.29|5874.59|5875.29|5874.59|5875.16|5874.46|13
1735879670000|2025-01-03 04:47:50|5875.04|5874.34|5875.04|5874.34|5875.04|5874.34|5875.04|5874.34|5
1735879680000|2025-01-03 04:48:00|||||||||3
1735879690000|2025-01-03 04:48:10|||||||||1
1735879710000|2025-01-03 04:48:30|||||||||2
1735879760000|2025-01-03 04:49:20|5874.79|5874.09|5875.29|5874.59|5875.29|5874.59|5874.79|5874.09|20
1735879770000|2025-01-03 04:49:30|5875.16|5874.46|5875.16|5874.46|5875.16|5874.46|5875.04|5874.34|10
1735879780000|2025-01-03 04:49:40|5875.04|5874.34|5875.04|5874.34|5875.04|5874.34|5875.04|5874.34|0
1735879790000|2025-01-03 04:49:50|5875.29|5874.59|5875.29|5874.59|5875.29|5874.59|5875.16|5874.46|4
1735879800000|2025-01-03 04:50:00|||||||||1
1735879810000|2025-01-03 04:50:10|5875.41|5874.71|5875.79|5875.09|5875.79|5875.09|5875.41|5874.71|18
1735879830000|2025-01-03 04:50:30|5876.04|5875.34|5875.79|5875.09|5876.04|5875.34|5875.79|5875.09|10
1735879890000|2025-01-03 04:51:30|||||||||1
1735879900000|2025-01-03 04:51:40|5876.04|5875.34|5876.04|5875.34|5876.04|5875.34|5876.04|5875.34|3
1735879930000|2025-01-03 04:52:10|5876.29|5875.59|5876.29|5875.59|5876.29|5875.59|5876.29|5875.59|12
1735879940000|2025-01-03 04:52:20|5876.04|5875.34|5876.04|5875.34|5876.04|5875.34|5876.04|5875.34|7
1735879960000|2025-01-03 04:52:40|5876.29|5875.59|5876.29|5875.59|5876.29|5875.59|5876.29|5875.59|20
1735879970000|2025-01-03 04:52:50|5876.16|5875.46|5876.29|5875.59|5876.29|5875.59|5876.04|5875.34|2
1735879980000|2025-01-03 04:53:00|5876.16|5875.46|5876.04|5875.34|5876.29|5875.59|5876.04|5875.34|3
1735879990000|2025-01-03 04:53:10|5876.16|5875.46|5876.16|5875.46|5876.16|5875.46|5876.16|5875.46|2
1735880010000|2025-01-03 04:53:30|5876.04|5875.34|5876.16|5875.46|5876.16|5875.46|5876.04|5875.34|6
1735880020000|2025-01-03 04:53:40|5876.04|5875.34|5876.16|5875.46|5876.16|5875.46|5876.04|5875.34|2
1735880030000|2025-01-03 04:53:50|5876.29|5875.59|5876.29|5875.59|5876.29|5875.59|5876.16|5875.46|3
1735880040000|2025-01-03 04:54:00|||||||||2
1735880050000|2025-01-03 04:54:10|5876.16|5875.46|5876.29|5875.59|5876.29|5875.59|5876.16|5875.46|2
1735880060000|2025-01-03 04:54:20|5876.16|5875.46|5876.04|5875.34|5876.29|5875.59|5876.04|5875.34|25
1735880070000|2025-01-03 04:54:30|5876.16|5875.46|5876.04|5875.34|5876.29|5875.59|5876.04|5875.34|24
1735880080000|2025-01-03 04:54:40|||||||||11
1735880090000|2025-01-03 04:54:50|||||||||1
1735880110000|2025-01-03 04:55:10|5875.54|5874.84|5875.54|5874.84|5875.54|5874.84|5875.54|5874.84|34
1735880120000|2025-01-03 04:55:20|5875.29|5874.59|5875.29|5874.59|5875.29|5874.59|5875.29|5874.59|10
1735880130000|2025-01-03 04:55:30|||||||||6
1735880140000|2025-01-03 04:55:40|5875.41|5874.71|5875.41|5874.71|5875.41|5874.71|5875.41|5874.71|11
1735880150000|2025-01-03 04:55:50|||||||||23
1735880160000|2025-01-03 04:56:00|5875.29|5874.59|5875.16|5874.46|5875.54|5874.84|5875.16|5874.46|6
1735880170000|2025-01-03 04:56:10|5875.04|5874.34|5874.66|5873.96|5875.04|5874.34|5874.54|5873.84|26
1735880180000|2025-01-03 04:56:20|5874.54|5873.84|5874.54|5873.84|5874.54|5873.84|5874.54|5873.84|1
1735880190000|2025-01-03 04:56:30|5874.41|5873.71|5874.41|5873.71|5874.54|5873.84|5874.41|5873.71|24
1735880200000|2025-01-03 04:56:40|5874.29|5873.59|5874.29|5873.59|5874.41|5873.71|5874.29|5873.59|11
1735880210000|2025-01-03 04:56:50|5874.54|5873.84|5874.54|5873.84|5874.54|5873.84|5874.54|5873.84|2
1735880220000|2025-01-03 04:57:00|5874.41|5873.71|5874.29|5873.59|5874.41|5873.71|5874.29|5873.59|4
1735880230000|2025-01-03 04:57:10|5874.41|5873.71|5874.54|5873.84|5874.54|5873.84|5874.41|5873.71|9
1735880240000|2025-01-03 04:57:20|5874.41|5873.71|5874.29|5873.59|5874.54|5873.84|5874.29|5873.59|24
1735880250000|2025-01-03 04:57:30|||||||||1
1735880260000|2025-01-03 04:57:40|||||||||43
1735880280000|2025-01-03 04:58:00|5873.79|5873.09|5873.79|5873.09|5873.79|5873.09|5873.79|5873.09|83
1735880290000|2025-01-03 04:58:10|||||||||2
1735880300000|2025-01-03 04:58:20|5873.54|5872.84|5873.54|5872.84|5873.54|5872.84|5873.54|5872.84|10
1735880310000|2025-01-03 04:58:30|5873.29|5872.59|5873.41|5872.71|5873.41|5872.71|5873.29|5872.59|20
1735880320000|2025-01-03 04:58:40|5873.29|5872.59|5873.54|5872.84|5873.54|5872.84|5873.29|5872.59|2
1735880330000|2025-01-03 04:58:50|5873.41|5872.71|5873.54|5872.84|5873.54|5872.84|5873.41|5872.71|3
1735880340000|2025-01-03 04:59:00|5873.41|5872.71|5873.79|5873.09|5873.79|5873.09|5873.41|5872.71|13
1735880350000|2025-01-03 04:59:10|5873.54|5872.84|5873.54|5872.84|5873.54|5872.84|5873.54|5872.84|5
1735880370000|2025-01-03 04:59:30|||||||||2
1735880380000|2025-01-03 04:59:40|5873.79|5873.09|5873.54|5872.84|5873.79|5873.09|5873.54|5872.84|13
1735880390000|2025-01-03 04:59:50|5873.16|5872.46|5873.29|5872.59|5873.29|5872.59|5873.04|5872.34|24
1735880400000|2025-01-03 05:00:00|5873.54|5872.84|5873.29|5872.59|5873.79|5873.09|5873.29|5872.59|36
1735880410000|2025-01-03 05:00:10|5873.04|5872.34|5873.29|5872.59|5873.29|5872.59|5873.04|5872.34|20
1735880420000|2025-01-03 05:00:20|||||||||4
1735880430000|2025-01-03 05:00:30|5873.54|5872.84|5873.54|5872.84|5873.54|5872.84|5873.54|5872.84|5
1735880440000|2025-01-03 05:00:40|||||||||7
1735880450000|2025-01-03 05:00:50|5873.29|5872.59|5873.29|5872.59|5873.29|5872.59|5873.29|5872.59|32
1735880460000|2025-01-03 05:01:00|||||||||1
1735880470000|2025-01-03 05:01:10|5873.04|5872.34|5873.04|5872.34|5873.04|5872.34|5873.04|5872.34|7
1735880480000|2025-01-03 05:01:20|5872.79|5872.09|5873.04|5872.34|5873.04|5872.34|5872.79|5872.09|20
1735880490000|2025-01-03 05:01:30|||||||||8
1735880500000|2025-01-03 05:01:40|5873.16|5872.46|5873.29|5872.59|5873.29|5872.59|5873.16|5872.46|7
1735880510000|2025-01-03 05:01:50|||||||||3
1735880520000|2025-01-03 05:02:00|5873.04|5872.34|5873.04|5872.34|5873.16|5872.46|5873.04|5872.34|4
1735880530000|2025-01-03 05:02:10|5872.29|5871.59|5871.29|5870.59|5872.29|5871.59|5870.66|5869.96|225
1735880540000|2025-01-03 05:02:20|5871.54|5870.84|5871.79|5871.09|5871.79|5871.09|5871.54|5870.84|27
1735880550000|2025-01-03 05:02:30|5872.04|5871.34|5872.04|5871.34|5872.04|5871.34|5872.04|5871.34|12
1735880560000|2025-01-03 05:02:40|5871.79|5871.09|5871.54|5870.84|5871.91|5871.21|5871.54|5870.84|33
1735880570000|2025-01-03 05:02:50|5871.41|5870.71|5871.29|5870.59|5871.41|5870.71|5871.29|5870.59|2
1735880580000|2025-01-03 05:03:00|5871.54|5870.84|5871.54|5870.84|5871.66|5870.96|5871.29|5870.59|20
1735880590000|2025-01-03 05:03:10|||||||||2
1735880600000|2025-01-03 05:03:20|||||||||3
1735880610000|2025-01-03 05:03:30|||||||||8
1735880620000|2025-01-03 05:03:40|5871.66|5870.96|5871.54|5870.84|5871.66|5870.96|5871.54|5870.84|4
1735880630000|2025-01-03 05:03:50|5871.79|5871.09|5871.79|5871.09|5871.79|5871.09|5871.79|5871.09|10
1735880640000|2025-01-03 05:04:00|5871.66|5870.96|5871.41|5870.71|5871.66|5870.96|5871.41|5870.71|3
1735880650000|2025-01-03 05:04:10|5871.54|5870.84|5871.29|5870.59|5871.54|5870.84|5871.29|5870.59|5
1735880660000|2025-01-03 05:04:20|5871.54|5870.84|5871.79|5871.09|5871.79|5871.09|5871.54|5870.84|2
1735880670000|2025-01-03 05:04:30|5872.04|5871.34|5872.04|5871.34|5872.04|5871.34|5872.04|5871.34|10
1735880680000|2025-01-03 05:04:40|||||||||4
1735880690000|2025-01-03 05:04:50|5872.29|5871.59|5872.29|5871.59|5872.29|5871.59|5872.29|5871.59|19
1735880700000|2025-01-03 05:05:00|5872.16|5871.46|5872.04|5871.34|5872.29|5871.59|5872.04|5871.34|17
1735880710000|2025-01-03 05:05:10|5872.16|5871.46|5872.29|5871.59|5872.29|5871.59|5872.16|5871.46|5
1735880720000|2025-01-03 05:05:20|5872.04|5871.34|5872.04|5871.34|5872.04|5871.34|5872.04|5871.34|8
1735880730000|2025-01-03 05:05:30|5871.91|5871.21|5871.79|5871.09|5871.91|5871.21|5871.79|5871.09|11
1735880740000|2025-01-03 05:05:40|5871.54|5870.84|5871.54|5870.84|5871.54|5870.84|5871.54|5870.84|2
1735880750000|2025-01-03 05:05:50|||||||||3
1735880760000|2025-01-03 05:06:00|5871.79|5871.09|5872.04|5871.34|5872.04|5871.34|5871.79|5871.09|11
1735880770000|2025-01-03 05:06:10|5871.79|5871.09|5871.91|5871.21|5871.91|5871.21|5871.79|5871.09|2
1735880780000|2025-01-03 05:06:20|5871.79|5871.09|5871.79|5871.09|5871.79|5871.09|5871.79|5871.09|1
1735880790000|2025-01-03 05:06:30|5871.91|5871.21|5871.91|5871.21|5871.91|5871.21|5871.91|5871.21|5
1735880800000|2025-01-03 05:06:40|5871.79|5871.09|5871.79|5871.09|5871.91|5871.21|5871.79|5871.09|2
1735880810000|2025-01-03 05:06:50|5871.54|5870.84|5871.54|5870.84|5871.54|5870.84|5871.54|5870.84|7
1735880820000|2025-01-03 05:07:00|5871.79|5871.09|5871.54|5870.84|5871.79|5871.09|5871.54|5870.84|3
1735880830000|2025-01-03 05:07:10|5871.79|5871.09|5871.91|5871.21|5872.04|5871.34|5871.79|5871.09|10
1735880840000|2025-01-03 05:07:20|5872.04|5871.34|5872.04|5871.34|5872.04|5871.34|5871.91|5871.21|5
1735880850000|2025-01-03 05:07:30|5871.79|5871.09|5871.91|5871.21|5871.91|5871.21|5871.79|5871.09|1
1735880860000|2025-01-03 05:07:40|5872.04|5871.34|5872.04|5871.34|5872.04|5871.34|5872.04|5871.34|0
1735880870000|2025-01-03 05:07:50|5872.16|5871.46|5872.04|5871.34|5872.16|5871.46|5872.04|5871.34|3
1735880880000|2025-01-03 05:08:00|5872.29|5871.59|5872.29|5871.59|5872.29|5871.59|5872.29|5871.59|1
1735880890000|2025-01-03 05:08:10|5872.41|5871.71|5872.54|5871.84|5872.54|5871.84|5872.41|5871.71|15
1735880900000|2025-01-03 05:08:20|||||||||1
1735880910000|2025-01-03 05:08:30|5872.29|5871.59|5872.54|5871.84|5872.54|5871.84|5872.29|5871.59|6
1735880930000|2025-01-03 05:08:50|5872.29|5871.59|5872.04|5871.34|5872.29|5871.59|5872.04|5871.34|26
1735880940000|2025-01-03 05:09:00|5872.29|5871.59|5872.29|5871.59|5872.29|5871.59|5872.04|5871.34|20
1735880950000|2025-01-03 05:09:10|5872.16|5871.46|5872.16|5871.46|5872.29|5871.59|5872.16|5871.46|2
1735880960000|2025-01-03 05:09:20|5872.04|5871.34|5872.29|5871.59|5872.29|5871.59|5872.04|5871.34|5
1735880970000|2025-01-03 05:09:30|5872.35|5871.65|5872.6|5871.9|5872.6|5871.9|5872.35|5871.65|3
1735880980000|2025-01-03 05:09:40|5872.7|5872|5872.88|5872.18|5872.88|5872.18|5872.7|5872|0
1735880990000|2025-01-03 05:09:50|||||||||1
1735881000000|2025-01-03 05:10:00|5873.02|5872.32|5872.97|5872.27|5873.16|5872.46|5872.91|5872.21|1
1735881020000|2025-01-03 05:10:20|||||||||2
1735881030000|2025-01-03 05:10:30|5872.72|5872.02|5872.97|5872.27|5872.97|5872.27|5872.72|5872.02|7
1735881040000|2025-01-03 05:10:40|5873.22|5872.52|5873.22|5872.52|5873.22|5872.52|5873.22|5872.52|7
1735881050000|2025-01-03 05:10:50|5873.47|5872.77|5873.47|5872.77|5873.47|5872.77|5873.47|5872.77|7
1735881060000|2025-01-03 05:11:00|5873.72|5873.02|5873.72|5873.02|5873.72|5873.02|5873.72|5873.02|3
1735881070000|2025-01-03 05:11:10|||||||||6
1735881080000|2025-01-03 05:11:20|||||||||3
1735881090000|2025-01-03 05:11:30|5873.59|5872.89|5873.72|5873.02|5873.72|5873.02|5873.59|5872.89|8
1735881110000|2025-01-03 05:11:50|||||||||1
1735881120000|2025-01-03 05:12:00|||||||||2
1735881130000|2025-01-03 05:12:10|5873.97|5873.27|5873.97|5873.27|5874.09|5873.39|5873.97|5873.27|13
1735881150000|2025-01-03 05:12:30|||||||||5
1735881170000|2025-01-03 05:12:50|||||||||15
1735881180000|2025-01-03 05:13:00|5873.72|5873.02|5873.97|5873.27|5873.97|5873.27|5873.72|5873.02|46
1735881190000|2025-01-03 05:13:10|||||||||1
1735881200000|2025-01-03 05:13:20|||||||||2
1735881220000|2025-01-03 05:13:40|||||||||1
1735881240000|2025-01-03 05:14:00|||||||||3
1735881250000|2025-01-03 05:14:10|||||||||1
1735881270000|2025-01-03 05:14:30|||||||||6
1735881280000|2025-01-03 05:14:40|5873.72|5873.02|5873.72|5873.02|5873.72|5873.02|5873.72|5873.02|7
1735881310000|2025-01-03 05:15:10|5873.97|5873.27|5873.97|5873.27|5873.97|5873.27|5873.97|5873.27|8
1735881350000|2025-01-03 05:15:50|5873.72|5873.02|5873.72|5873.02|5873.72|5873.02|5873.72|5873.02|8
1735881360000|2025-01-03 05:16:00|||||||||10
1735881370000|2025-01-03 05:16:10|||||||||1
1735881380000|2025-01-03 05:16:20|5873.97|5873.27|5873.97|5873.27|5873.97|5873.27|5873.97|5873.27|7
1735881390000|2025-01-03 05:16:30|5873.84|5873.14|5873.97|5873.27|5873.97|5873.27|5873.84|5873.14|5
1735881400000|2025-01-03 05:16:40|5873.84|5873.14|5873.72|5873.02|5873.84|5873.14|5873.59|5872.89|13
1735881410000|2025-01-03 05:16:50|||||||||1
1735881420000|2025-01-03 05:17:00|5873.47|5872.77|5873.47|5872.77|5873.47|5872.77|5873.47|5872.77|6
1735881430000|2025-01-03 05:17:10|5873.34|5872.64|5873.22|5872.52|5873.47|5872.77|5873.22|5872.52|19
1735881440000|2025-01-03 05:17:20|5873.09|5872.39|5873.22|5872.52|5873.22|5872.52|5873.09|5872.39|21
1735881460000|2025-01-03 05:17:40|||||||||2
1735881480000|2025-01-03 05:18:00|||||||||1
1735881500000|2025-01-03 05:18:20|5872.97|5872.27|5872.97|5872.27|5872.97|5872.27|5872.97|5872.27|8
1735881510000|2025-01-03 05:18:30|5872.09|5871.39|5871.97|5871.27|5872.09|5871.39|5871.97|5871.27|121
1735881520000|2025-01-03 05:18:40|5871.72|5871.02|5871.84|5871.14|5871.84|5871.14|5871.72|5871.02|14
1735881530000|2025-01-03 05:18:50|5871.72|5871.02|5871.72|5871.02|5871.72|5871.02|5871.72|5871.02|1
1735881540000|2025-01-03 05:19:00|5871.97|5871.27|5872.22|5871.52|5872.34|5871.64|5871.97|5871.27|50
1735881550000|2025-01-03 05:19:10|5872.34|5871.64|5872.34|5871.64|5872.34|5871.64|5872.34|5871.64|3
1735881560000|2025-01-03 05:19:20|5872.22|5871.52|5872.22|5871.52|5872.22|5871.52|5872.22|5871.52|0
1735881590000|2025-01-03 05:19:50|5872.47|5871.77|5872.22|5871.52|5872.47|5871.77|5872.22|5871.52|7
1735881600000|2025-01-03 05:20:00|5872.47|5871.77|5871.97|5871.27|5872.47|5871.77|5871.97|5871.27|23
1735881610000|2025-01-03 05:20:10|||||||||2
1735881620000|2025-01-03 05:20:20|||||||||1
1735881630000|2025-01-03 05:20:30|5872.09|5871.39|5872.22|5871.52|5872.22|5871.52|5871.97|5871.27|6
1735881640000|2025-01-03 05:20:40|||||||||2
1735881650000|2025-01-03 05:20:50|5871.97|5871.27|5871.97|5871.27|5871.97|5871.27|5871.97|5871.27|5
1735881660000|2025-01-03 05:21:00|||||||||1
1735881670000|2025-01-03 05:21:10|5871.72|5871.02|5871.97|5871.27|5871.97|5871.27|5871.72|5871.02|54
1735881680000|2025-01-03 05:21:20|||||||||1
1735881690000|2025-01-03 05:21:30|||||||||1
1735881700000|2025-01-03 05:21:40|5871.72|5871.02|5871.22|5870.52|5871.72|5871.02|5870.97|5870.27|72
1735881710000|2025-01-03 05:21:50|||||||||5
1735881720000|2025-01-03 05:22:00|5871.47|5870.77|5871.09|5870.39|5871.47|5870.77|5871.09|5870.39|25
1735881730000|2025-01-03 05:22:10|5871.22|5870.52|5871.47|5870.77|5871.47|5870.77|5870.97|5870.27|11
1735881750000|2025-01-03 05:22:30|5871.72|5871.02|5871.47|5870.77|5871.72|5871.02|5871.47|5870.77|17
1735881760000|2025-01-03 05:22:40|5871.72|5871.02|5871.59|5870.89|5871.72|5871.02|5871.47|5870.77|10
1735881770000|2025-01-03 05:22:50|5871.72|5871.02|5871.72|5871.02|5871.72|5871.02|5871.72|5871.02|0
1735881780000|2025-01-03 05:23:00|||||||||2
1735881790000|2025-01-03 05:23:10|||||||||1
1735881800000|2025-01-03 05:23:20|5871.47|5870.77|5871.72|5871.02|5871.72|5871.02|5871.47|5870.77|10
1735881810000|2025-01-03 05:23:30|5871.47|5870.77|5871.47|5870.77|5871.47|5870.77|5871.47|5870.77|1
1735881820000|2025-01-03 05:23:40|5871.59|5870.89|5871.59|5870.89|5871.59|5870.89|5871.59|5870.89|4
1735881830000|2025-01-03 05:23:50|5871.72|5871.02|5871.72|5871.02|5871.72|5871.02|5871.72|5871.02|0
1735881850000|2025-01-03 05:24:10|5871.84|5871.14|5871.97|5871.27|5871.97|5871.27|5871.72|5871.02|40
1735881860000|2025-01-03 05:24:20|5872.22|5871.52|5872.22|5871.52|5872.22|5871.52|5872.22|5871.52|27
1735881870000|2025-01-03 05:24:30|5872.34|5871.64|5872.97|5872.27|5872.97|5872.27|5872.22|5871.52|33
1735881880000|2025-01-03 05:24:40|||||||||16
1735881890000|2025-01-03 05:24:50|5873.22|5872.52|5873.22|5872.52|5873.22|5872.52|5873.22|5872.52|26
1735881900000|2025-01-03 05:25:00|5873.09|5872.39|5872.97|5872.27|5873.22|5872.52|5872.97|5872.27|31
1735881910000|2025-01-03 05:25:10|5873.09|5872.39|5873.09|5872.39|5873.09|5872.39|5872.97|5872.27|7
1735881920000|2025-01-03 05:25:20|5873.22|5872.52|5872.97|5872.27|5873.22|5872.52|5872.97|5872.27|6
1735881930000|2025-01-03 05:25:30|5873.22|5872.52|5872.97|5872.27|5873.22|5872.52|5872.97|5872.27|2
1735881940000|2025-01-03 05:25:40|||||||||1
1735881970000|2025-01-03 05:26:10|||||||||1
1735881980000|2025-01-03 05:26:20|5872.72|5872.02|5872.97|5872.27|5872.97|5872.27|5872.72|5872.02|11
1735881990000|2025-01-03 05:26:30|5872.84|5872.14|5872.84|5872.14|5872.84|5872.14|5872.84|5872.14|3
1735882000000|2025-01-03 05:26:40|5872.97|5872.27|5872.97|5872.27|5872.97|5872.27|5872.97|5872.27|0
1735882010000|2025-01-03 05:26:50|||||||||3
1735882020000|2025-01-03 05:27:00|5873.22|5872.52|5873.22|5872.52|5873.22|5872.52|5873.22|5872.52|17
1735882030000|2025-01-03 05:27:10|5873.47|5872.77|5873.47|5872.77|5873.47|5872.77|5873.34|5872.64|24
1735882040000|2025-01-03 05:27:20|5873.72|5873.02|5873.47|5872.77|5873.72|5873.02|5873.47|5872.77|16
1735882050000|2025-01-03 05:27:30|||||||||6
1735882060000|2025-01-03 05:27:40|5873.59|5872.89|5873.47|5872.77|5873.59|5872.89|5873.47|5872.77|3
1735882070000|2025-01-03 05:27:50|||||||||2
1735882080000|2025-01-03 05:28:00|5873.22|5872.52|5873.22|5872.52|5873.22|5872.52|5873.22|5872.52|5
1735882090000|2025-01-03 05:28:10|5873.47|5872.77|5873.47|5872.77|5873.47|5872.77|5873.47|5872.77|7
1735882100000|2025-01-03 05:28:20|5873.34|5872.64|5873.22|5872.52|5873.47|5872.77|5873.22|5872.52|2
1735882110000|2025-01-03 05:28:30|5873.47|5872.77|5873.47|5872.77|5873.47|5872.77|5873.22|5872.52|10
1735882120000|2025-01-03 05:28:40|||||||||2
1735882130000|2025-01-03 05:28:50|5873.72|5873.02|5873.72|5873.02|5873.72|5873.02|5873.72|5873.02|3
1735882140000|2025-01-03 05:29:00|5873.47|5872.77|5873.72|5873.02|5873.97|5873.27|5873.47|5872.77|26
1735882150000|2025-01-03 05:29:10|5873.84|5873.14|5873.97|5873.27|5873.97|5873.27|5873.72|5873.02|13
1735882160000|2025-01-03 05:29:20|5874.22|5873.52|5874.22|5873.52|5874.22|5873.52|5874.22|5873.52|35
1735882170000|2025-01-03 05:29:30|5873.97|5873.27|5873.97|5873.27|5873.97|5873.27|5873.97|5873.27|11
1735882180000|2025-01-03 05:29:40|||||||||2
1735882190000|2025-01-03 05:29:50|||||||||6
1735882200000|2025-01-03 05:30:00|5873.72|5873.02|5873.72|5873.02|5873.72|5873.02|5873.47|5872.77|17
1735882210000|2025-01-03 05:30:10|5873.47|5872.77|5873.72|5873.02|5873.72|5873.02|5873.47|5872.77|6
1735882220000|2025-01-03 05:30:20|5873.59|5872.89|5873.47|5872.77|5873.59|5872.89|5873.47|5872.77|6
1735882230000|2025-01-03 05:30:30|5873.59|5872.89|5873.47|5872.77|5873.72|5873.02|5873.47|5872.77|8
1735882240000|2025-01-03 05:30:40|5873.59|5872.89|5873.47|5872.77|5873.59|5872.89|5873.47|5872.77|5
1735882250000|2025-01-03 05:30:50|5873.59|5872.89|5873.47|5872.77|5873.72|5873.02|5873.47|5872.77|10
1735882260000|2025-01-03 05:31:00|5873.22|5872.52|5872.72|5872.02|5873.22|5872.52|5872.47|5871.77|33
1735882270000|2025-01-03 05:31:10|5872.97|5872.27|5872.97|5872.27|5872.97|5872.27|5872.97|5872.27|5
1735882280000|2025-01-03 05:31:20|5873.09|5872.39|5873.22|5872.52|5873.22|5872.52|5873.09|5872.39|13
1735882300000|2025-01-03 05:31:40|5873.34|5872.64|5873.34|5872.64|5873.34|5872.64|5873.34|5872.64|1
1735882310000|2025-01-03 05:31:50|5873.22|5872.52|5873.47|5872.77|5873.47|5872.77|5873.22|5872.52|2
1735882320000|2025-01-03 05:32:00|5873.72|5873.02|5873.97|5873.27|5873.97|5873.27|5873.47|5872.77|35
1735882330000|2025-01-03 05:32:10|5874.22|5873.52|5874.22|5873.52|5874.22|5873.52|5874.22|5873.52|54
1735882340000|2025-01-03 05:32:20|||||||||1
1735882350000|2025-01-03 05:32:30|5874.09|5873.39|5874.22|5873.52|5874.22|5873.52|5874.09|5873.39|7
1735882360000|2025-01-03 05:32:40|5874.47|5873.77|5874.47|5873.77|5874.47|5873.77|5874.47|5873.77|6
1735882370000|2025-01-03 05:32:50|||||||||8
1735882390000|2025-01-03 05:33:10|||||||||12
1735882400000|2025-01-03 05:33:20|||||||||4
1735882410000|2025-01-03 05:33:30|5874.72|5874.02|5874.72|5874.02|5874.72|5874.02|5874.72|5874.02|4
1735882420000|2025-01-03 05:33:40|||||||||51
1735882430000|2025-01-03 05:33:50|5874.47|5873.77|5874.47|5873.77|5874.47|5873.77|5874.47|5873.77|9
1735882440000|2025-01-03 05:34:00|5874.72|5874.02|5874.72|5874.02|5874.72|5874.02|5874.72|5874.02|2
1735882450000|2025-01-03 05:34:10|||||||||12
1735882460000|2025-01-03 05:34:20|5875.01|5874.31|5875.33|5874.63|5875.33|5874.63|5875.01|5874.31|6
1735882470000|2025-01-03 05:34:30|||||||||1
1735882480000|2025-01-03 05:34:40|||||||||1
1735882490000|2025-01-03 05:34:50|5875.58|5874.88|5875.33|5874.63|5875.58|5874.88|5875.33|5874.63|16
1735882500000|2025-01-03 05:35:00|5875.08|5874.38|5875.5|5874.8|5875.5|5874.8|5875.08|5874.38|12
1735882510000|2025-01-03 05:35:10|5875.62|5874.92|5875.93|5875.23|5875.93|5875.23|5875.62|5874.92|3
1735882520000|2025-01-03 05:35:20|5875.81|5875.11|5875.93|5875.23|5875.93|5875.23|5875.81|5875.11|0
1735882530000|2025-01-03 05:35:30|5875.81|5875.11|5875.81|5875.11|5875.81|5875.11|5875.81|5875.11|4
1735882540000|2025-01-03 05:35:40|5875.93|5875.23|5876.06|5875.36|5876.06|5875.36|5875.93|5875.23|0
1735882550000|2025-01-03 05:35:50|5876.31|5875.61|5875.81|5875.11|5876.31|5875.61|5875.81|5875.11|25
1735882560000|2025-01-03 05:36:00|5876.06|5875.36|5876.18|5875.48|5876.18|5875.48|5876.06|5875.36|7
1735882570000|2025-01-03 05:36:10|5876.31|5875.61|5876.31|5875.61|5876.31|5875.61|5876.06|5875.36|7
1735882580000|2025-01-03 05:36:20|5876.43|5875.73|5876.31|5875.61|5876.43|5875.73|5876.31|5875.61|19
1735882590000|2025-01-03 05:36:30|||||||||1
1735882600000|2025-01-03 05:36:40|5876.18|5875.48|5876.06|5875.36|5876.18|5875.48|5876.06|5875.36|9
1735882610000|2025-01-03 05:36:50|5875.81|5875.11|5875.81|5875.11|5875.81|5875.11|5875.81|5875.11|7
1735882620000|2025-01-03 05:37:00|5875.56|5874.86|5875.81|5875.11|5875.81|5875.11|5875.56|5874.86|12
1735882630000|2025-01-03 05:37:10|5875.68|5874.98|5875.68|5874.98|5875.68|5874.98|5875.68|5874.98|1
1735882640000|2025-01-03 05:37:20|5875.81|5875.11|5875.81|5875.11|5875.81|5875.11|5875.81|5875.11|2
1735882650000|2025-01-03 05:37:30|5875.56|5874.86|5875.56|5874.86|5875.56|5874.86|5875.56|5874.86|2
1735882660000|2025-01-03 05:37:40|5875.68|5874.98|5875.68|5874.98|5875.68|5874.98|5875.68|5874.98|11
1735882670000|2025-01-03 05:37:50|5875.56|5874.86|5875.81|5875.11|5875.81|5875.11|5875.56|5874.86|1
1735882680000|2025-01-03 05:38:00|5876.06|5875.36|5876.06|5875.36|5876.06|5875.36|5876.06|5875.36|7
1735882690000|2025-01-03 05:38:10|5876.31|5875.61|5876.31|5875.61|5876.31|5875.61|5876.31|5875.61|8
1735882700000|2025-01-03 05:38:20|5876.18|5875.48|5876.31|5875.61|5876.43|5875.73|5876.18|5875.48|5
1735882710000|2025-01-03 05:38:30|5876.43|5875.73|5876.43|5875.73|5876.43|5875.73|5876.31|5875.61|7
1735882720000|2025-01-03 05:38:40|5876.31|5875.61|5876.31|5875.61|5876.31|5875.61|5876.31|5875.61|3
1735882740000|2025-01-03 05:39:00|5876.18|5875.48|5876.18|5875.48|5876.18|5875.48|5876.18|5875.48|1
1735882750000|2025-01-03 05:39:10|5876.31|5875.61|5876.31|5875.61|5876.31|5875.61|5876.31|5875.61|2
1735882780000|2025-01-03 05:39:40|||||||||1
1735882840000|2025-01-03 05:40:40|5876.18|5875.48|5876.18|5875.48|5876.31|5875.61|5876.18|5875.48|12
1735882850000|2025-01-03 05:40:50|5876.31|5875.61|5876.31|5875.61|5876.31|5875.61|5876.31|5875.61|0
1735882860000|2025-01-03 05:41:00|5876.18|5875.48|5876.06|5875.36|5876.18|5875.48|5876.06|5875.36|5
1735882870000|2025-01-03 05:41:10|5876.31|5875.61|5876.06|5875.36|5876.31|5875.61|5876.06|5875.36|3
1735882890000|2025-01-03 05:41:30|5875.81|5875.11|5875.56|5874.86|5875.81|5875.11|5875.56|5874.86|22
1735882910000|2025-01-03 05:41:50|5875.68|5874.98|5875.68|5874.98|5875.68|5874.98|5875.56|5874.86|12
1735882920000|2025-01-03 05:42:00|5875.56|5874.86|5875.31|5874.61|5875.56|5874.86|5875.31|5874.61|3
1735882930000|2025-01-03 05:42:10|5875.56|5874.86|5875.31|5874.61|5875.56|5874.86|5875.31|5874.61|5
1735882950000|2025-01-03 05:42:30|5875.43|5874.73|5875.43|5874.73|5875.56|5874.86|5875.43|5874.73|11
1735882960000|2025-01-03 05:42:40|5875.56|5874.86|5875.56|5874.86|5875.56|5874.86|5875.56|5874.86|0
1735882980000|2025-01-03 05:43:00|||||||||1
1735882990000|2025-01-03 05:43:10|5875.31|5874.61|5875.31|5874.61|5875.31|5874.61|5875.31|5874.61|3
1735883010000|2025-01-03 05:43:30|5875.06|5874.36|5875.06|5874.36|5875.06|5874.36|5875.06|5874.36|16
1735883020000|2025-01-03 05:43:40|5875.31|5874.61|5875.31|5874.61|5875.31|5874.61|5875.31|5874.61|10
1735883040000|2025-01-03 05:44:00|5875.56|5874.86|5875.56|5874.86|5875.56|5874.86|5875.56|5874.86|2
1735883050000|2025-01-03 05:44:10|5875.68|5874.98|5875.81|5875.11|5875.81|5875.11|5875.68|5874.98|3
1735883060000|2025-01-03 05:44:20|5876.06|5875.36|5876.06|5875.36|5876.06|5875.36|5876.06|5875.36|3
1735883070000|2025-01-03 05:44:30|||||||||1
1735883090000|2025-01-03 05:44:50|||||||||3
1735883100000|2025-01-03 05:45:00|5875.81|5875.11|5875.93|5875.23|5875.93|5875.23|5875.81|5875.11|8
1735883110000|2025-01-03 05:45:10|5875.81|5875.11|5875.81|5875.11|5875.81|5875.11|5875.81|5875.11|2
1735883130000|2025-01-03 05:45:30|5875.56|5874.86|5875.56|5874.86|5875.56|5874.86|5875.56|5874.86|6
1735883140000|2025-01-03 05:45:40|5875.68|5874.98|5875.81|5875.11|5875.81|5875.11|5875.68|5874.98|2
1735883150000|2025-01-03 05:45:50|5876.06|5875.36|5876.06|5875.36|5876.06|5875.36|5876.06|5875.36|9
1735883160000|2025-01-03 05:46:00|||||||||4
1735883170000|2025-01-03 05:46:10|||||||||1
1735883180000|2025-01-03 05:46:20|5875.81|5875.11|5875.81|5875.11|5875.81|5875.11|5875.81|5875.11|4
1735883200000|2025-01-03 05:46:40|||||||||3
1735883220000|2025-01-03 05:47:00|5876.06|5875.36|5876.31|5875.61|5876.31|5875.61|5876.06|5875.36|6
1735883230000|2025-01-03 05:47:10|5876.43|5875.73|5876.56|5875.86|5876.56|5875.86|5876.43|5875.73|9
1735883240000|2025-01-03 05:47:20|5876.31|5875.61|5876.31|5875.61|5876.31|5875.61|5876.31|5875.61|1
1735883250000|2025-01-03 05:47:30|5876.43|5875.73|5876.56|5875.86|5876.56|5875.86|5876.43|5875.73|11
1735883260000|2025-01-03 05:47:40|5876.31|5875.61|5876.56|5875.86|5876.56|5875.86|5876.31|5875.61|6
1735883270000|2025-01-03 05:47:50|5876.43|5875.73|5876.43|5875.73|5876.43|5875.73|5876.43|5875.73|2
1735883280000|2025-01-03 05:48:00|5876.56|5875.86|5876.81|5876.11|5876.81|5876.11|5876.56|5875.86|24
1735883290000|2025-01-03 05:48:10|||||||||6
1735883300000|2025-01-03 05:48:20|5876.68|5875.98|5876.68|5875.98|5876.68|5875.98|5876.68|5875.98|6
1735883310000|2025-01-03 05:48:30|5876.81|5876.11|5876.81|5876.11|5876.81|5876.11|5876.56|5875.86|8
1735883320000|2025-01-03 05:48:40|5876.68|5875.98|5876.81|5876.11|5876.81|5876.11|5876.68|5875.98|13
1735883330000|2025-01-03 05:48:50|5876.56|5875.86|5876.56|5875.86|5876.56|5875.86|5876.56|5875.86|4
1735883350000|2025-01-03 05:49:10|||||||||5
1735883360000|2025-01-03 05:49:20|5876.31|5875.61|5876.31|5875.61|5876.56|5875.86|5876.31|5875.61|8
1735883370000|2025-01-03 05:49:30|||||||||2
1735883390000|2025-01-03 05:49:50|5876.43|5875.73|5876.43|5875.73|5876.43|5875.73|5876.43|5875.73|3
1735883400000|2025-01-03 05:50:00|5876.31|5875.61|5876.56|5875.86|5876.56|5875.86|5876.31|5875.61|1
1735883410000|2025-01-03 05:50:10|||||||||2
1735883420000|2025-01-03 05:50:20|||||||||1
1735883430000|2025-01-03 05:50:30|5876.31|5875.61|5876.31|5875.61|5876.31|5875.61|5876.31|5875.61|10
1735883440000|2025-01-03 05:50:40|5876.06|5875.36|5876.06|5875.36|5876.06|5875.36|5876.06|5875.36|14
1735883450000|2025-01-03 05:50:50|5875.81|5875.11|5875.81|5875.11|5875.81|5875.11|5875.81|5875.11|43
1735883460000|2025-01-03 05:51:00|5876.06|5875.36|5875.81|5875.11|5876.06|5875.36|5875.81|5875.11|3
1735883470000|2025-01-03 05:51:10|||||||||4
1735883480000|2025-01-03 05:51:20|||||||||2
1735883490000|2025-01-03 05:51:30|5875.31|5874.61|5875.31|5874.61|5875.31|5874.61|5875.31|5874.61|54
1735883500000|2025-01-03 05:51:40|5875.81|5875.11|5875.68|5874.98|5875.81|5875.11|5875.68|5874.98|17
1735883510000|2025-01-03 05:51:50|5875.56|5874.86|5875.56|5874.86|5875.81|5875.11|5875.56|5874.86|65
1735883520000|2025-01-03 05:52:00|5875.68|5874.98|5875.18|5874.48|5875.68|5874.98|5875.06|5874.36|60
1735883530000|2025-01-03 05:52:10|5875.06|5874.36|5875.06|5874.36|5875.06|5874.36|5875.06|5874.36|11
1735883540000|2025-01-03 05:52:20|5874.81|5874.11|5874.56|5873.86|5874.81|5874.11|5874.56|5873.86|15
1735883550000|2025-01-03 05:52:30|5874.18|5873.48|5874.31|5873.61|5874.31|5873.61|5874.18|5873.48|18
1735883560000|2025-01-03 05:52:40|5874.43|5873.73|5874.31|5873.61|5874.56|5873.86|5874.31|5873.61|22
1735883570000|2025-01-03 05:52:50|5874.43|5873.73|5874.56|5873.86|5874.56|5873.86|5874.43|5873.73|8
1735883580000|2025-01-03 05:53:00|||||||||6
1735883600000|2025-01-03 05:53:20|||||||||1
1735883610000|2025-01-03 05:53:30|5874.43|5873.73|5874.31|5873.61|5874.43|5873.73|5874.31|5873.61|5
1735883620000|2025-01-03 05:53:40|5874.06|5873.36|5874.06|5873.36|5874.06|5873.36|5874.06|5873.36|5
1735883630000|2025-01-03 05:53:50|5874.18|5873.48|5874.31|5873.61|5874.31|5873.61|5874.18|5873.48|11
1735883640000|2025-01-03 05:54:00|5874.06|5873.36|5874.31|5873.61|5874.31|5873.61|5874.06|5873.36|7
1735883650000|2025-01-03 05:54:10|||||||||9
1735883660000|2025-01-03 05:54:20|5874.06|5873.36|5874.31|5873.61|5874.31|5873.61|5874.06|5873.36|4
1735883670000|2025-01-03 05:54:30|5874.06|5873.36|5874.06|5873.36|5874.06|5873.36|5874.06|5873.36|3
1735883680000|2025-01-03 05:54:40|5874.31|5873.61|5874.18|5873.48|5874.31|5873.61|5874.18|5873.48|4
1735883690000|2025-01-03 05:54:50|5874.31|5873.61|5874.18|5873.48|5874.31|5873.61|5874.18|5873.48|5
1735883700000|2025-01-03 05:55:00|5873.93|5873.23|5874.06|5873.36|5874.06|5873.36|5873.81|5873.11|11
1735883710000|2025-01-03 05:55:10|5873.93|5873.23|5874.06|5873.36|5874.06|5873.36|5873.93|5873.23|1
1735883740000|2025-01-03 05:55:40|5874.56|5873.86|5874.56|5873.86|5874.56|5873.86|5874.56|5873.86|17
1735883750000|2025-01-03 05:55:50|||||||||4
1735883770000|2025-01-03 05:56:10|||||||||1
1735883790000|2025-01-03 05:56:30|5874.81|5874.11|5874.81|5874.11|5874.93|5874.23|5874.56|5873.86|34
1735883800000|2025-01-03 05:56:40|5875.06|5874.36|5875.06|5874.36|5875.06|5874.36|5875.06|5874.36|4
1735883810000|2025-01-03 05:56:50|5875.31|5874.61|5875.06|5874.36|5875.31|5874.61|5875.06|5874.36|7
1735883820000|2025-01-03 05:57:00|5874.81|5874.11|5874.93|5874.23|5874.93|5874.23|5874.81|5874.11|7
1735883830000|2025-01-03 05:57:10|5874.81|5874.11|5874.81|5874.11|5874.93|5874.23|5874.81|5874.11|4
1735883840000|2025-01-03 05:57:20|5875.06|5874.36|5875.31|5874.61|5875.31|5874.61|5875.06|5874.36|7
1735883850000|2025-01-03 05:57:30|5875.06|5874.36|5875.06|5874.36|5875.06|5874.36|5875.06|5874.36|7
1735883870000|2025-01-03 05:57:50|5875.18|5874.48|5875.18|5874.48|5875.18|5874.48|5875.18|5874.48|2
1735883880000|2025-01-03 05:58:00|5875.31|5874.61|5875.31|5874.61|5875.31|5874.61|5875.31|5874.61|0
1735883890000|2025-01-03 05:58:10|||||||||8
1735883900000|2025-01-03 05:58:20|5874.81|5874.11|5874.81|5874.11|5874.81|5874.11|5874.81|5874.11|10
1735883910000|2025-01-03 05:58:30|5875.06|5874.36|5875.06|5874.36|5875.06|5874.36|5875.06|5874.36|3
1735883930000|2025-01-03 05:58:50|||||||||1
1735883940000|2025-01-03 05:59:00|5874.81|5874.11|5874.81|5874.11|5874.81|5874.11|5874.81|5874.11|12
1735883950000|2025-01-03 05:59:10|5874.56|5873.86|5874.81|5874.11|5874.81|5874.11|5874.56|5873.86|7
1735883970000|2025-01-03 05:59:30|5875.06|5874.36|5875.56|5874.86|5875.56|5874.86|5875.06|5874.36|20
1735883980000|2025-01-03 05:59:40|5875.81|5875.11|5875.81|5875.11|5875.81|5875.11|5875.81|5875.11|45
1735883990000|2025-01-03 05:59:50|5875.68|5874.98|5875.56|5874.86|5875.81|5875.11|5875.56|5874.86|4
1735884000000|2025-01-03 06:00:00|5875.31|5874.61|5875.43|5874.73|5875.43|5874.73|5875.06|5874.36|7
1735884010000|2025-01-03 06:00:10|5875.31|5874.61|5875.31|5874.61|5875.31|5874.61|5875.31|5874.61|1
1735884020000|2025-01-03 06:00:20|5875.06|5874.36|5875.06|5874.36|5875.06|5874.36|5875.06|5874.36|8
1735884030000|2025-01-03 06:00:30|5875.31|5874.61|5875.31|5874.61|5875.31|5874.61|5875.31|5874.61|6
1735884040000|2025-01-03 06:00:40|5875.18|5874.48|5875.31|5874.61|5875.43|5874.73|5875.18|5874.48|3
1735884050000|2025-01-03 06:00:50|5875.43|5874.73|5875.43|5874.73|5875.56|5874.86|5875.31|5874.61|6
1735884060000|2025-01-03 06:01:00|5875.56|5874.86|5875.56|5874.86|5875.68|5874.98|5875.56|5874.86|3
1735884070000|2025-01-03 06:01:10|||||||||1
1735884080000|2025-01-03 06:01:20|5875.43|5874.73|5875.18|5874.48|5875.43|5874.73|5875.18|5874.48|4
1735884090000|2025-01-03 06:01:30|5875.06|5874.36|5875.18|5874.48|5875.31|5874.61|5875.06|5874.36|3
1735884100000|2025-01-03 06:01:40|5875.31|5874.61|5875.31|5874.61|5875.31|5874.61|5875.31|5874.61|0
1735884110000|2025-01-03 06:01:50|5875.56|5874.86|5875.56|5874.86|5875.56|5874.86|5875.56|5874.86|2
1735884120000|2025-01-03 06:02:00|||||||||9
1735884140000|2025-01-03 06:02:20|5875.81|5875.11|5875.81|5875.11|5875.81|5875.11|5875.56|5874.86|10
1735884150000|2025-01-03 06:02:30|5875.56|5874.86|5875.56|5874.86|5875.56|5874.86|5875.56|5874.86|6
1735884160000|2025-01-03 06:02:40|5875.43|5874.73|5875.31|5874.61|5875.43|5874.73|5875.31|5874.61|4
1735884170000|2025-01-03 06:02:50|5875.43|5874.73|5875.31|5874.61|5875.43|5874.73|5875.31|5874.61|1
1735884180000|2025-01-03 06:03:00|5875.06|5874.36|5875.31|5874.61|5875.43|5874.73|5874.93|5874.23|7
1735884190000|2025-01-03 06:03:10|5875.18|5874.48|5875.31|5874.61|5875.31|5874.61|5875.18|5874.48|1
1735884200000|2025-01-03 06:03:20|5875.18|5874.48|5875.18|5874.48|5875.18|5874.48|5875.18|5874.48|1
1735884210000|2025-01-03 06:03:30|5875.31|5874.61|5875.31|5874.61|5875.31|5874.61|5875.18|5874.48|3
1735884220000|2025-01-03 06:03:40|||||||||1
1735884230000|2025-01-03 06:03:50|5875.18|5874.48|5875.31|5874.61|5875.31|5874.61|5875.06|5874.36|2
1735884250000|2025-01-03 06:04:10|5875.18|5874.48|5875.18|5874.48|5875.18|5874.48|5875.18|5874.48|0
1735884260000|2025-01-03 06:04:20|5875.31|5874.61|5875.31|5874.61|5875.31|5874.61|5875.31|5874.61|1
1735884270000|2025-01-03 06:04:30|5875.56|5874.86|5875.56|5874.86|5875.68|5874.98|5875.56|5874.86|9
1735884310000|2025-01-03 06:05:10|||||||||1
1735884320000|2025-01-03 06:05:20|||||||||4
1735884330000|2025-01-03 06:05:30|||||||||1
1735884350000|2025-01-03 06:05:50|5875.31|5874.61|5874.81|5874.11|5875.31|5874.61|5874.81|5874.11|33
1735884360000|2025-01-03 06:06:00|5874.68|5873.98|5874.81|5874.11|5874.81|5874.11|5874.68|5873.98|8
1735884370000|2025-01-03 06:06:10|5874.68|5873.98|5874.81|5874.11|5874.81|5874.11|5874.56|5873.86|11
1735884380000|2025-01-03 06:06:20|5874.68|5873.98|5874.68|5873.98|5874.68|5873.98|5874.56|5873.86|14
1735884390000|2025-01-03 06:06:30|5874.56|5873.86|5874.68|5873.98|5874.81|5874.11|5874.56|5873.86|2
1735884400000|2025-01-03 06:06:40|5874.56|5873.86|5874.56|5873.86|5874.56|5873.86|5874.56|5873.86|0
1735884410000|2025-01-03 06:06:50|5874.68|5873.98|5874.56|5873.86|5874.68|5873.98|5874.56|5873.86|5
1735884420000|2025-01-03 06:07:00|5874.06|5873.36|5874.31|5873.61|5874.31|5873.61|5874.06|5873.36|44
1735884430000|2025-01-03 06:07:10|5874.43|5873.73|5874.43|5873.73|5874.43|5873.73|5874.43|5873.73|8
1735884440000|2025-01-03 06:07:20|5874.31|5873.61|5874.56|5873.86|5874.68|5873.98|5874.31|5873.61|10
1735884450000|2025-01-03 06:07:30|||||||||3
1735884460000|2025-01-03 06:07:40|5874.81|5874.11|5874.81|5874.11|5874.81|5874.11|5874.81|5874.11|9
1735884480000|2025-01-03 06:08:00|5874.93|5874.23|5875.06|5874.36|5875.06|5874.36|5874.81|5874.11|2
1735884490000|2025-01-03 06:08:10|||||||||1
1735884500000|2025-01-03 06:08:20|5874.93|5874.23|5875.06|5874.36|5875.06|5874.36|5874.93|5874.23|5
1735884510000|2025-01-03 06:08:30|5874.93|5874.23|5875.06|5874.36|5875.06|5874.36|5874.93|5874.23|1
1735884520000|2025-01-03 06:08:40|5874.93|5874.23|5874.93|5874.23|5875.06|5874.36|5874.93|5874.23|2
1735884530000|2025-01-03 06:08:50|5874.81|5874.11|5874.81|5874.11|5874.81|5874.11|5874.81|5874.11|6
1735884550000|2025-01-03 06:09:10|5874.68|5873.98|5875.06|5874.36|5875.06|5874.36|5874.68|5873.98|8
1735884570000|2025-01-03 06:09:30|5874.81|5874.11|5874.81|5874.11|5874.81|5874.11|5874.81|5874.11|6
1735884580000|2025-01-03 06:09:40|||||||||5
1735884590000|2025-01-03 06:09:50|5874.93|5874.23|5874.93|5874.23|5874.93|5874.23|5874.93|5874.23|2
1735884600000|2025-01-03 06:10:00|5874.81|5874.11|5875.06|5874.36|5875.06|5874.36|5874.81|5874.11|1
1735884610000|2025-01-03 06:10:10|||||||||1
1735884620000|2025-01-03 06:10:20|5874.81|5874.11|5874.31|5873.61|5874.81|5874.11|5874.31|5873.61|41
1735884630000|2025-01-03 06:10:30|5874.18|5873.48|5874.18|5873.48|5874.18|5873.48|5874.18|5873.48|5
1735884640000|2025-01-03 06:10:40|5874.31|5873.61|5874.31|5873.61|5874.31|5873.61|5874.18|5873.48|3
1735884650000|2025-01-03 06:10:50|5874.18|5873.48|5874.56|5873.86|5874.56|5873.86|5874.18|5873.48|26
1735884660000|2025-01-03 06:11:00|5874.06|5873.36|5874.06|5873.36|5874.06|5873.36|5874.06|5873.36|27
1735884670000|2025-01-03 06:11:10|5874.18|5873.48|5874.06|5873.36|5874.31|5873.61|5874.06|5873.36|9
1735884680000|2025-01-03 06:11:20|5874.31|5873.61|5874.06|5873.36|5874.31|5873.61|5874.06|5873.36|23
1735884690000|2025-01-03 06:11:30|||||||||56
1735884730000|2025-01-03 06:12:10|5874.31|5873.61|5874.81|5874.11|5874.81|5874.11|5874.31|5873.61|22
1735884740000|2025-01-03 06:12:20|5875.06|5874.36|5875.06|5874.36|5875.06|5874.36|5875.06|5874.36|5
1735884750000|2025-01-03 06:12:30|||||||||2
1735884760000|2025-01-03 06:12:40|||||||||12
1735884770000|2025-01-03 06:12:50|5875.18|5874.48|5875.56|5874.86|5875.56|5874.86|5875.18|5874.48|11
1735884780000|2025-01-03 06:13:00|5875.81|5875.11|5875.81|5875.11|5875.81|5875.11|5875.81|5875.11|27
1735884790000|2025-01-03 06:13:10|5876.06|5875.36|5876.06|5875.36|5876.06|5875.36|5876.06|5875.36|12
1735884800000|2025-01-03 06:13:20|||||||||2
1735884810000|2025-01-03 06:13:30|5875.93|5875.23|5875.81|5875.11|5875.93|5875.23|5875.81|5875.11|6
1735884820000|2025-01-03 06:13:40|5875.93|5875.23|5876.31|5875.61|5876.31|5875.61|5875.93|5875.23|6
1735884830000|2025-01-03 06:13:50|||||||||1
1735884840000|2025-01-03 06:14:00|5876.06|5875.36|5876.31|5875.61|5876.31|5875.61|5876.06|5875.36|6
1735884850000|2025-01-03 06:14:10|5876.56|5875.86|5876.56|5875.86|5876.56|5875.86|5876.56|5875.86|6
1735884860000|2025-01-03 06:14:20|5876.81|5876.11|5876.81|5876.11|5876.81|5876.11|5876.81|5876.11|3
1735884870000|2025-01-03 06:14:30|5876.56|5875.86|5876.56|5875.86|5876.56|5875.86|5876.56|5875.86|5
1735884880000|2025-01-03 06:14:40|||||||||4
1735884890000|2025-01-03 06:14:50|5876.81|5876.11|5876.56|5875.86|5876.81|5876.11|5876.56|5875.86|6
1735884900000|2025-01-03 06:15:00|5876.31|5875.61|5876.31|5875.61|5876.31|5875.61|5876.31|5875.61|4
1735884910000|2025-01-03 06:15:10|5876.06|5875.36|5876.06|5875.36|5876.18|5875.48|5876.06|5875.36|25
1735884920000|2025-01-03 06:15:20|5875.93|5875.23|5876.06|5875.36|5876.06|5875.36|5875.81|5875.11|14
1735884930000|2025-01-03 06:15:30|||||||||10
1735884940000|2025-01-03 06:15:40|5875.93|5875.23|5876.06|5875.36|5876.06|5875.36|5875.93|5875.23|12
1735884960000|2025-01-03 06:16:00|5875.93|5875.23|5876.06|5875.36|5876.06|5875.36|5875.81|5875.11|2
1735884970000|2025-01-03 06:16:10|5876.18|5875.48|5876.43|5875.73|5876.43|5875.73|5876.06|5875.36|5
1735884980000|2025-01-03 06:16:20|5876.31|5875.61|5876.43|5875.73|5876.56|5875.86|5876.31|5875.61|0
1735884990000|2025-01-03 06:16:30|5876.31|5875.61|5876.56|5875.86|5876.56|5875.86|5876.31|5875.61|6
1735885000000|2025-01-03 06:16:40|5876.81|5876.11|5876.81|5876.11|5876.81|5876.11|5876.68|5875.98|23
1735885010000|2025-01-03 06:16:50|5876.93|5876.23|5877.06|5876.36|5877.31|5876.61|5876.81|5876.11|66
1735885020000|2025-01-03 06:17:00|5876.81|5876.11|5877.18|5876.48|5877.18|5876.48|5876.56|5875.86|31
1735885030000|2025-01-03 06:17:10|5877.06|5876.36|5877.31|5876.61|5877.31|5876.61|5877.06|5876.36|8
1735885040000|2025-01-03 06:17:20|5877.18|5876.48|5877.31|5876.61|5877.31|5876.61|5877.18|5876.48|17
1735885050000|2025-01-03 06:17:30|5877.18|5876.48|5877.18|5876.48|5877.31|5876.61|5877.18|5876.48|4
1735885060000|2025-01-03 06:17:40|5877.06|5876.36|5877.31|5876.61|5877.31|5876.61|5877.06|5876.36|6
1735885070000|2025-01-03 06:17:50|5876.81|5876.11|5876.81|5876.11|5877.06|5876.36|5876.81|5876.11|33
1735885080000|2025-01-03 06:18:00|5877.06|5876.36|5876.81|5876.11|5877.06|5876.36|5876.81|5876.11|29
1735885090000|2025-01-03 06:18:10|5877.06|5876.36|5877.06|5876.36|5877.06|5876.36|5877.06|5876.36|19
1735885100000|2025-01-03 06:18:20|||||||||1
1735885120000|2025-01-03 06:18:40|||||||||2
1735885130000|2025-01-03 06:18:50|5876.81|5876.11|5877.31|5876.61|5877.31|5876.61|5876.81|5876.11|26
1735885140000|2025-01-03 06:19:00|5877.43|5876.73|5877.43|5876.73|5877.43|5876.73|5877.31|5876.61|1
1735885150000|2025-01-03 06:19:10|5877.56|5876.86|5877.56|5876.86|5877.56|5876.86|5877.56|5876.86|0
1735885160000|2025-01-03 06:19:20|5877.31|5876.61|5877.31|5876.61|5877.31|5876.61|5877.31|5876.61|4
1735885180000|2025-01-03 06:19:40|5877.56|5876.86|5877.56|5876.86|5877.56|5876.86|5877.56|5876.86|18
1735885190000|2025-01-03 06:19:50|5877.68|5876.98|5877.68|5876.98|5877.81|5877.11|5877.56|5876.86|3
1735885200000|2025-01-03 06:20:00|5877.56|5876.86|5877.68|5876.98|5877.68|5876.98|5877.56|5876.86|0
1735885210000|2025-01-03 06:20:10|5877.56|5876.86|5877.81|5877.11|5877.81|5877.11|5877.56|5876.86|2
1735885220000|2025-01-03 06:20:20|5877.68|5876.98|5877.81|5877.11|5877.81|5877.11|5877.68|5876.98|2
1735885230000|2025-01-03 06:20:30|5877.68|5876.98|5877.56|5876.86|5877.68|5876.98|5877.56|5876.86|3
1735885250000|2025-01-03 06:20:50|5877.68|5876.98|5877.81|5877.11|5877.81|5877.11|5877.68|5876.98|12
1735885260000|2025-01-03 06:21:00|5878.06|5877.36|5878.06|5877.36|5878.06|5877.36|5877.93|5877.23|31
1735885270000|2025-01-03 06:21:10|||||||||2
1735885280000|2025-01-03 06:21:20|5877.81|5877.11|5877.56|5876.86|5878.06|5877.36|5877.56|5876.86|15
1735885300000|2025-01-03 06:21:40|5877.31|5876.61|5877.31|5876.61|5877.31|5876.61|5877.31|5876.61|5
1735885310000|2025-01-03 06:21:50|||||||||2
1735885320000|2025-01-03 06:22:00|5877.06|5876.36|5876.81|5876.11|5877.06|5876.36|5876.81|5876.11|24
1735885350000|2025-01-03 06:22:30|5877.06|5876.36|5877.06|5876.36|5877.06|5876.36|5877.06|5876.36|6
1735885360000|2025-01-03 06:22:40|5877.18|5876.48|5877.06|5876.36|5877.18|5876.48|5877.06|5876.36|12
1735885370000|2025-01-03 06:22:50|5877.18|5876.48|5877.18|5876.48|5877.31|5876.61|5877.18|5876.48|3
1735885380000|2025-01-03 06:23:00|5877.31|5876.61|5877.56|5876.86|5877.56|5876.86|5877.06|5876.36|10
1735885400000|2025-01-03 06:23:20|5877.31|5876.61|5877.43|5876.73|5877.43|5876.73|5877.31|5876.61|4
1735885410000|2025-01-03 06:23:30|5877.31|5876.61|5877.31|5876.61|5877.31|5876.61|5877.31|5876.61|0
1735885420000|2025-01-03 06:23:40|5877.56|5876.86|5877.56|5876.86|5877.56|5876.86|5877.56|5876.86|9
1735885430000|2025-01-03 06:23:50|5877.31|5876.61|5877.43|5876.73|5877.43|5876.73|5877.31|5876.61|4
1735885440000|2025-01-03 06:24:00|5877.31|5876.61|5877.31|5876.61|5877.31|5876.61|5877.31|5876.61|1
1735885460000|2025-01-03 06:24:20|5877.18|5876.48|5877.18|5876.48|5877.31|5876.61|5877.06|5876.36|15
1735885470000|2025-01-03 06:24:30|5877.31|5876.61|5877.56|5876.86|5877.56|5876.86|5877.31|5876.61|3
1735885480000|2025-01-03 06:24:40|||||||||4
1735885490000|2025-01-03 06:24:50|||||||||3
1735885500000|2025-01-03 06:25:00|5877.81|5877.11|5878.31|5877.61|5878.31|5877.61|5877.81|5877.11|33
1735885510000|2025-01-03 06:25:10|5878.06|5877.36|5878.06|5877.36|5878.18|5877.48|5878.06|5877.36|13
1735885520000|2025-01-03 06:25:20|5877.93|5877.23|5877.93|5877.23|5878.06|5877.36|5877.93|5877.23|10
1735885530000|2025-01-03 06:25:30|5877.81|5877.11|5878.06|5877.36|5878.06|5877.36|5877.81|5877.11|3
1735885540000|2025-01-03 06:25:40|||||||||5
1735885550000|2025-01-03 06:25:50|5878.18|5877.48|5878.18|5877.48|5878.18|5877.48|5878.06|5877.36|5
1735885560000|2025-01-03 06:26:00|5878.06|5877.36|5878.06|5877.36|5878.18|5877.48|5878.06|5877.36|1
1735885570000|2025-01-03 06:26:10|5877.93|5877.23|5878.06|5877.36|5878.06|5877.36|5877.93|5877.23|3
1735885580000|2025-01-03 06:26:20|5877.81|5877.11|5877.81|5877.11|5877.81|5877.11|5877.81|5877.11|5
1735885590000|2025-01-03 06:26:30|5878.06|5877.36|5878.06|5877.36|5878.06|5877.36|5878.06|5877.36|2
1735885600000|2025-01-03 06:26:40|5878.31|5877.61|5878.06|5877.36|5878.31|5877.61|5878.06|5877.36|7
1735885610000|2025-01-03 06:26:50|5878.18|5877.48|5878.31|5877.61|5878.31|5877.61|5878.18|5877.48|4
1735885620000|2025-01-03 06:27:00|5878.18|5877.48|5878.06|5877.36|5878.18|5877.48|5878.06|5877.36|1
1735885630000|2025-01-03 06:27:10|5878.18|5877.48|5878.31|5877.61|5878.31|5877.61|5878.18|5877.48|3
1735885640000|2025-01-03 06:27:20|5878.18|5877.48|5878.31|5877.61|5878.31|5877.61|5878.18|5877.48|0
1735885650000|2025-01-03 06:27:30|5878.18|5877.48|5878.18|5877.48|5878.31|5877.61|5878.06|5877.36|2
1735885660000|2025-01-03 06:27:40|5878.31|5877.61|5878.31|5877.61|5878.31|5877.61|5878.31|5877.61|0
1735885670000|2025-01-03 06:27:50|5878.81|5878.11|5878.81|5878.11|5878.81|5878.11|5878.81|5878.11|44
1735885680000|2025-01-03 06:28:00|5878.93|5878.23|5878.81|5878.11|5878.93|5878.23|5878.81|5878.11|8
1735885690000|2025-01-03 06:28:10|5878.68|5877.98|5878.68|5877.98|5878.68|5877.98|5878.56|5877.86|4
1735885700000|2025-01-03 06:28:20|5878.56|5877.86|5878.56|5877.86|5878.81|5878.11|5878.56|5877.86|13
1735885710000|2025-01-03 06:28:30|5878.43|5877.73|5878.31|5877.61|5878.43|5877.73|5878.31|5877.61|2
1735885720000|2025-01-03 06:28:40|5878.43|5877.73|5878.31|5877.61|5878.43|5877.73|5878.31|5877.61|1
1735885730000|2025-01-03 06:28:50|5878.56|5877.86|5878.56|5877.86|5878.56|5877.86|5878.56|5877.86|0
1735885740000|2025-01-03 06:29:00|5878.68|5877.98|5878.56|5877.86|5878.68|5877.98|5878.56|5877.86|8
1735885750000|2025-01-03 06:29:10|5878.81|5878.11|5878.81|5878.11|5878.81|5878.11|5878.81|5878.11|3
1735885760000|2025-01-03 06:29:20|5878.68|5877.98|5878.56|5877.86|5878.68|5877.98|5878.56|5877.86|7
1735885790000|2025-01-03 06:29:50|5878.43|5877.73|5878.31|5877.61|5878.56|5877.86|5878.31|5877.61|6
1735885800000|2025-01-03 06:30:00|5878.56|5877.86|5878.56|5877.86|5878.56|5877.86|5878.31|5877.61|19
1735885810000|2025-01-03 06:30:10|5878.43|5877.73|5878.31|5877.61|5878.56|5877.86|5878.31|5877.61|8
1735885820000|2025-01-03 06:30:20|5878.56|5877.86|5878.56|5877.86|5878.56|5877.86|5878.56|5877.86|11
1735885830000|2025-01-03 06:30:30|5879.06|5878.36|5879.06|5878.36|5879.18|5878.48|5879.06|5878.36|39
1735885840000|2025-01-03 06:30:40|5879.31|5878.61|5879.18|5878.48|5879.31|5878.61|5879.06|5878.36|25
1735885850000|2025-01-03 06:30:50|5879.31|5878.61|5879.06|5878.36|5879.31|5878.61|5879.06|5878.36|2
1735885860000|2025-01-03 06:31:00|5878.81|5878.11|5878.81|5878.11|5878.93|5878.23|5878.81|5878.11|6
1735885870000|2025-01-03 06:31:10|5878.56|5877.86|5878.81|5878.11|5878.81|5878.11|5878.56|5877.86|8
1735885880000|2025-01-03 06:31:20|5879.06|5878.36|5879.31|5878.61|5879.31|5878.61|5879.06|5878.36|6
1735885890000|2025-01-03 06:31:30|5879.06|5878.36|5879.06|5878.36|5879.06|5878.36|5879.06|5878.36|7
1735885910000|2025-01-03 06:31:50|5879.31|5878.61|5879.31|5878.61|5879.31|5878.61|5879.31|5878.61|36
1735885920000|2025-01-03 06:32:00|5879.18|5878.48|5879.06|5878.36|5879.31|5878.61|5878.81|5878.11|12
1735885930000|2025-01-03 06:32:10|||||||||1
1735885940000|2025-01-03 06:32:20|5879.18|5878.48|5880.06|5879.36|5880.06|5879.36|5879.18|5878.48|20
1735885950000|2025-01-03 06:32:30|5880.31|5879.61|5880.56|5879.86|5880.56|5879.86|5880.06|5879.36|36
1735885960000|2025-01-03 06:32:40|5880.81|5880.11|5880.56|5879.86|5880.81|5880.11|5880.56|5879.86|59
1735885970000|2025-01-03 06:32:50|5880.43|5879.73|5880.56|5879.86|5880.56|5879.86|5880.31|5879.61|6
1735885980000|2025-01-03 06:33:00|||||||||1
1735885990000|2025-01-03 06:33:10|||||||||1
1735886000000|2025-01-03 06:33:20|5880.31|5879.61|5880.31|5879.61|5880.31|5879.61|5880.31|5879.61|4
1735886010000|2025-01-03 06:33:30|5880.56|5879.86|5880.56|5879.86|5880.56|5879.86|5880.56|5879.86|15
1735886020000|2025-01-03 06:33:40|5880.31|5879.61|5880.43|5879.73|5880.43|5879.73|5880.31|5879.61|7
1735886030000|2025-01-03 06:33:50|5880.31|5879.61|5880.31|5879.61|5880.43|5879.73|5880.31|5879.61|4
1735886040000|2025-01-03 06:34:00|5880.06|5879.36|5880.06|5879.36|5880.06|5879.36|5880.06|5879.36|1
1735886050000|2025-01-03 06:34:10|5880.31|5879.61|5880.31|5879.61|5880.31|5879.61|5880.31|5879.61|14
1735886060000|2025-01-03 06:34:20|5880.56|5879.86|5880.68|5879.98|5880.81|5880.11|5880.56|5879.86|19
1735886070000|2025-01-03 06:34:30|5880.81|5880.11|5880.56|5879.86|5880.81|5880.11|5880.56|5879.86|0
1735886080000|2025-01-03 06:34:40|5880.68|5879.98|5880.68|5879.98|5880.68|5879.98|5880.68|5879.98|2
1735886090000|2025-01-03 06:34:50|5880.56|5879.86|5880.56|5879.86|5880.56|5879.86|5880.56|5879.86|1
1735886100000|2025-01-03 06:35:00|5880.81|5880.11|5880.68|5879.98|5880.81|5880.11|5880.56|5879.86|15
1735886110000|2025-01-03 06:35:10|5880.56|5879.86|5880.31|5879.61|5880.68|5879.98|5880.31|5879.61|24
1735886120000|2025-01-03 06:35:20|5880.06|5879.36|5880.31|5879.61|5880.31|5879.61|5880.06|5879.36|12
1735886130000|2025-01-03 06:35:30|5880.06|5879.36|5880.18|5879.48|5880.18|5879.48|5880.06|5879.36|5
1735886140000|2025-01-03 06:35:40|5880.31|5879.61|5880.06|5879.36|5880.43|5879.73|5880.06|5879.36|9
1735886150000|2025-01-03 06:35:50|5880.18|5879.48|5880.06|5879.36|5880.18|5879.48|5880.06|5879.36|0
1735886160000|2025-01-03 06:36:00|5880.18|5879.48|5880.06|5879.36|5880.18|5879.48|5880.06|5879.36|0
1735886170000|2025-01-03 06:36:10|5879.81|5879.11|5879.81|5879.11|5879.81|5879.11|5879.81|5879.11|11
1735886180000|2025-01-03 06:36:20|5879.56|5878.86|5879.43|5878.73|5879.81|5879.11|5879.43|5878.73|27
1735886190000|2025-01-03 06:36:30|5879.31|5878.61|5879.18|5878.48|5879.31|5878.61|5879.18|5878.48|16
1735886200000|2025-01-03 06:36:40|5879.31|5878.61|5879.18|5878.48|5879.31|5878.61|5879.18|5878.48|1
1735886210000|2025-01-03 06:36:50|5879.06|5878.36|5879.06|5878.36|5879.18|5878.48|5879.06|5878.36|0
1735886220000|2025-01-03 06:37:00|5878.56|5877.86|5878.31|5877.61|5878.56|5877.86|5878.06|5877.36|42
1735886230000|2025-01-03 06:37:10|5878.43|5877.73|5878.56|5877.86|5878.56|5877.86|5878.31|5877.61|7
1735886240000|2025-01-03 06:37:20|||||||||2
1735886250000|2025-01-03 06:37:30|5878.81|5878.11|5878.81|5878.11|5878.81|5878.11|5878.81|5878.11|6
1735886260000|2025-01-03 06:37:40|5879.06|5878.36|5879.06|5878.36|5879.06|5878.36|5879.06|5878.36|15
1735886270000|2025-01-03 06:37:50|||||||||2
1735886280000|2025-01-03 06:38:00|5879.31|5878.61|5879.31|5878.61|5879.43|5878.73|5879.06|5878.36|13
1735886290000|2025-01-03 06:38:10|5879.43|5878.73|5879.31|5878.61|5879.43|5878.73|5879.31|5878.61|1
1735886310000|2025-01-03 06:38:30|||||||||3
1735886330000|2025-01-03 06:38:50|5879.18|5878.48|5879.31|5878.61|5879.31|5878.61|5879.18|5878.48|3
1735886340000|2025-01-03 06:39:00|5879.43|5878.73|5879.43|5878.73|5879.43|5878.73|5879.43|5878.73|15
1735886350000|2025-01-03 06:39:10|5879.18|5878.48|5879.18|5878.48|5879.18|5878.48|5879.06|5878.36|10
1735886360000|2025-01-03 06:39:20|5879.06|5878.36|5879.31|5878.61|5879.31|5878.61|5879.06|5878.36|4
1735886370000|2025-01-03 06:39:30|5879.06|5878.36|5878.81|5878.11|5879.06|5878.36|5878.81|5878.11|15
1735886380000|2025-01-03 06:39:40|||||||||5
1735886390000|2025-01-03 06:39:50|||||||||5
1735886400000|2025-01-03 06:40:00|5879.06|5878.36|5879.06|5878.36|5879.06|5878.36|5879.06|5878.36|4
1735886410000|2025-01-03 06:40:10|5878.81|5878.11|5878.81|5878.11|5878.81|5878.11|5878.81|5878.11|6
1735886420000|2025-01-03 06:40:20|5878.93|5878.23|5878.81|5878.11|5878.93|5878.23|5878.81|5878.11|5
1735886430000|2025-01-03 06:40:30|||||||||5
1735886440000|2025-01-03 06:40:40|||||||||2
1735886460000|2025-01-03 06:41:00|5879.18|5878.48|5879.31|5878.61|5879.31|5878.61|5879.18|5878.48|10
1735886470000|2025-01-03 06:41:10|5879.43|5878.73|5879.31|5878.61|5879.43|5878.73|5879.18|5878.48|18
1735886480000|2025-01-03 06:41:20|5879.43|5878.73|5879.31|5878.61|5879.43|5878.73|5879.18|5878.48|10
1735886490000|2025-01-03 06:41:30|5879.18|5878.48|5879.56|5878.86|5879.56|5878.86|5879.18|5878.48|2
1735886500000|2025-01-03 06:41:40|5879.31|5878.61|5879.06|5878.36|5879.81|5879.11|5879.06|5878.36|51
1735886510000|2025-01-03 06:41:50|||||||||4
1735886520000|2025-01-03 06:42:00|||||||||1
1735886530000|2025-01-03 06:42:10|5879.31|5878.61|5879.31|5878.61|5879.31|5878.61|5879.31|5878.61|5
1735886540000|2025-01-03 06:42:20|5879.56|5878.86|5879.56|5878.86|5879.56|5878.86|5879.56|5878.86|20
1735886550000|2025-01-03 06:42:30|5879.43|5878.73|5879.56|5878.86|5879.56|5878.86|5879.43|5878.73|11
1735886560000|2025-01-03 06:42:40|5879.68|5878.98|5879.68|5878.98|5879.68|5878.98|5879.68|5878.98|1
1735886570000|2025-01-03 06:42:50|5879.56|5878.86|5879.56|5878.86|5879.56|5878.86|5879.56|5878.86|6
1735886580000|2025-01-03 06:43:00|5879.31|5878.61|5879.31|5878.61|5879.31|5878.61|5879.31|5878.61|4
1735886600000|2025-01-03 06:43:20|5879.43|5878.73|5879.43|5878.73|5879.43|5878.73|5879.43|5878.73|3
1735886610000|2025-01-03 06:43:30|5879.31|5878.61|5879.31|5878.61|5879.43|5878.73|5879.31|5878.61|0
1735886620000|2025-01-03 06:43:40|5879.56|5878.86|5879.56|5878.86|5879.56|5878.86|5879.56|5878.86|1
1735886630000|2025-01-03 06:43:50|5879.43|5878.73|5879.31|5878.61|5879.43|5878.73|5879.31|5878.61|1
1735886640000|2025-01-03 06:44:00|||||||||12
1735886650000|2025-01-03 06:44:10|5879.06|5878.36|5879.06|5878.36|5879.06|5878.36|5878.93|5878.23|14
1735886660000|2025-01-03 06:44:20|5879.18|5878.48|5879.06|5878.36|5879.18|5878.48|5879.06|5878.36|2
1735886670000|2025-01-03 06:44:30|5879.68|5878.98|5879.56|5878.86|5879.68|5878.98|5879.31|5878.61|17
1735886680000|2025-01-03 06:44:40|5879.43|5878.73|5879.43|5878.73|5879.43|5878.73|5879.43|5878.73|1
1735886690000|2025-01-03 06:44:50|5879.56|5878.86|5879.56|5878.86|5879.56|5878.86|5879.43|5878.73|5
1735886700000|2025-01-03 06:45:00|||||||||3
1735886710000|2025-01-03 06:45:10|||||||||3
1735886720000|2025-01-03 06:45:20|5879.81|5879.11|5879.81|5879.11|5879.81|5879.11|5879.81|5879.11|5
1735886730000|2025-01-03 06:45:30|||||||||1
1735886740000|2025-01-03 06:45:40|5880.06|5879.36|5879.81|5879.11|5880.06|5879.36|5879.81|5879.11|25
1735886750000|2025-01-03 06:45:50|5879.56|5878.86|5879.31|5878.61|5879.56|5878.86|5879.31|5878.61|16
1735886760000|2025-01-03 06:46:00|5879.56|5878.86|5879.43|5878.73|5879.56|5878.86|5879.43|5878.73|8
1735886770000|2025-01-03 06:46:10|5879.31|5878.61|5879.43|5878.73|5879.43|5878.73|5879.31|5878.61|1
1735886780000|2025-01-03 06:46:20|5879.31|5878.61|5879.31|5878.61|5879.31|5878.61|5879.31|5878.61|1
1735886790000|2025-01-03 06:46:30|||||||||1
1735886800000|2025-01-03 06:46:40|5879.18|5878.48|5879.18|5878.48|5879.31|5878.61|5879.18|5878.48|4
1735886820000|2025-01-03 06:47:00|5879.06|5878.36|5878.93|5878.23|5879.06|5878.36|5878.93|5878.23|2
1735886830000|2025-01-03 06:47:10|5879.06|5878.36|5878.93|5878.23|5879.06|5878.36|5878.93|5878.23|1
1735886840000|2025-01-03 06:47:20|5879.06|5878.36|5879.31|5878.61|5879.31|5878.61|5879.06|5878.36|3
1735886850000|2025-01-03 06:47:30|5879.18|5878.48|5879.31|5878.61|5879.31|5878.61|5879.18|5878.48|4
1735886860000|2025-01-03 06:47:40|||||||||2
1735886880000|2025-01-03 06:48:00|5879.43|5878.73|5879.18|5878.48|5879.43|5878.73|5879.18|5878.48|5
1735886890000|2025-01-03 06:48:10|5879.06|5878.36|5878.93|5878.23|5879.06|5878.36|5878.93|5878.23|2
1735886900000|2025-01-03 06:48:20|5878.81|5878.11|5878.93|5878.23|5878.93|5878.23|5878.81|5878.11|0
1735886910000|2025-01-03 06:48:30|5878.81|5878.11|5878.81|5878.11|5878.81|5878.11|5878.81|5878.11|0
1735886930000|2025-01-03 06:48:50|5878.56|5877.86|5878.56|5877.86|5878.81|5878.11|5878.56|5877.86|31
1735886940000|2025-01-03 06:49:00|5877.93|5877.23|5877.56|5876.86|5878.06|5877.36|5877.56|5876.86|20
1735886950000|2025-01-03 06:49:10|5877.68|5876.98|5877.56|5876.86|5877.81|5877.11|5877.56|5876.86|4
1735886960000|2025-01-03 06:49:20|||||||||2
1735886970000|2025-01-03 06:49:30|5877.68|5876.98|5877.81|5877.11|5877.81|5877.11|5877.68|5876.98|0
1735886990000|2025-01-03 06:49:50|||||||||1
1735887020000|2025-01-03 06:50:20|||||||||1
1735887030000|2025-01-03 06:50:30|5877.93|5877.23|5878.31|5877.61|5878.31|5877.61|5877.93|5877.23|37
1735887040000|2025-01-03 06:50:40|5878.43|5877.73|5878.31|5877.61|5878.43|5877.73|5878.18|5877.48|14
1735887050000|2025-01-03 06:50:50|5878.81|5878.11|5878.81|5878.11|5878.81|5878.11|5878.81|5878.11|35
1735887060000|2025-01-03 06:51:00|5878.68|5877.98|5878.81|5878.11|5878.81|5878.11|5878.56|5877.86|17
1735887070000|2025-01-03 06:51:10|5878.68|5877.98|5878.68|5877.98|5878.81|5878.11|5878.68|5877.98|2
1735887080000|2025-01-03 06:51:20|5878.56|5877.86|5878.68|5877.98|5878.68|5877.98|5878.56|5877.86|4
1735887090000|2025-01-03 06:51:30|5878.81|5878.11|5878.93|5878.23|5878.93|5878.23|5878.81|5878.11|4
1735887100000|2025-01-03 06:51:40|5878.81|5878.11|5878.93|5878.23|5878.93|5878.23|5878.81|5878.11|0
1735887110000|2025-01-03 06:51:50|5878.81|5878.11|5878.93|5878.23|5878.93|5878.23|5878.81|5878.11|1
1735887120000|2025-01-03 06:52:00|5878.81|5878.11|5878.81|5878.11|5878.93|5878.23|5878.81|5878.11|0
1735887130000|2025-01-03 06:52:10|5879.06|5878.36|5879.31|5878.61|5879.31|5878.61|5879.06|5878.36|5
1735887140000|2025-01-03 06:52:20|5879.06|5878.36|5879.06|5878.36|5879.31|5878.61|5879.06|5878.36|9
1735887150000|2025-01-03 06:52:30|5879.31|5878.61|5879.56|5878.86|5879.56|5878.86|5879.18|5878.48|13
1735887160000|2025-01-03 06:52:40|5879.31|5878.61|5878.81|5878.11|5879.31|5878.61|5878.81|5878.11|16
1735887170000|2025-01-03 06:52:50|5878.56|5877.86|5878.56|5877.86|5878.56|5877.86|5878.56|5877.86|6
1735887180000|2025-01-03 06:53:00|5878.68|5877.98|5878.68|5877.98|5878.68|5877.98|5878.56|5877.86|7
1735887190000|2025-01-03 06:53:10|5878.81|5878.11|5878.56|5877.86|5878.81|5878.11|5878.56|5877.86|1
1735887200000|2025-01-03 06:53:20|5878.68|5877.98|5878.56|5877.86|5878.68|5877.98|5878.56|5877.86|0
1735887220000|2025-01-03 06:53:40|5878.31|5877.61|5878.43|5877.73|5878.43|5877.73|5878.31|5877.61|6
1735887230000|2025-01-03 06:53:50|||||||||1
1735887240000|2025-01-03 06:54:00|5878.56|5877.86|5878.56|5877.86|5878.56|5877.86|5878.56|5877.86|0
1735887250000|2025-01-03 06:54:10|||||||||2
1735887260000|2025-01-03 06:54:20|5878.81|5878.11|5878.81|5878.11|5878.81|5878.11|5878.81|5878.11|4
1735887270000|2025-01-03 06:54:30|5878.93|5878.23|5878.93|5878.23|5878.93|5878.23|5878.93|5878.23|3
1735887280000|2025-01-03 06:54:40|5879.06|5878.36|5878.93|5878.23|5879.06|5878.36|5878.81|5878.11|0
1735887290000|2025-01-03 06:54:50|5878.81|5878.11|5879.06|5878.36|5879.06|5878.36|5878.81|5878.11|0
1735887300000|2025-01-03 06:55:00|5878.93|5878.23|5878.93|5878.23|5879.06|5878.36|5878.81|5878.11|5
1735887310000|2025-01-03 06:55:10|5878.81|5878.11|5879.06|5878.36|5879.06|5878.36|5878.81|5878.11|5
1735887320000|2025-01-03 06:55:20|5879.18|5878.48|5879.31|5878.61|5879.31|5878.61|5879.18|5878.48|21
1735887330000|2025-01-03 06:55:30|5879.43|5878.73|5879.43|5878.73|5879.56|5878.86|5879.43|5878.73|6
1735887350000|2025-01-03 06:55:50|5879.31|5878.61|5879.31|5878.61|5879.31|5878.61|5879.31|5878.61|4
1735887360000|2025-01-03 06:56:00|5879.06|5878.36|5879.06|5878.36|5879.18|5878.48|5879.06|5878.36|5
1735887370000|2025-01-03 06:56:10|5879.31|5878.61|5879.31|5878.61|5879.31|5878.61|5879.31|5878.61|5
1735887380000|2025-01-03 06:56:20|5879.43|5878.73|5879.43|5878.73|5879.43|5878.73|5879.43|5878.73|2
1735887390000|2025-01-03 06:56:30|5879.56|5878.86|5879.56|5878.86|5879.56|5878.86|5879.56|5878.86|1
1735887400000|2025-01-03 06:56:40|5879.68|5878.98|5879.68|5878.98|5879.68|5878.98|5879.68|5878.98|3
1735887410000|2025-01-03 06:56:50|5879.56|5878.86|5879.56|5878.86|5879.56|5878.86|5879.56|5878.86|1
1735887420000|2025-01-03 06:57:00|5879.06|5878.36|5879.06|5878.36|5879.06|5878.36|5879.06|5878.36|7
1735887430000|2025-01-03 06:57:10|5879.31|5878.61|5879.31|5878.61|5879.31|5878.61|5879.31|5878.61|7
1735887440000|2025-01-03 06:57:20|5879.06|5878.36|5879.31|5878.61|5879.31|5878.61|5879.06|5878.36|10
1735887450000|2025-01-03 06:57:30|5879.18|5878.48|5879.06|5878.36|5879.18|5878.48|5879.06|5878.36|7
1735887460000|2025-01-03 06:57:40|5879.18|5878.48|5879.18|5878.48|5879.18|5878.48|5879.06|5878.36|0
1735887470000|2025-01-03 06:57:50|5879.06|5878.36|5879.06|5878.36|5879.06|5878.36|5879.06|5878.36|0
1735887480000|2025-01-03 06:58:00|5879.18|5878.48|5879.06|5878.36|5879.18|5878.48|5879.06|5878.36|1
1735887500000|2025-01-03 06:58:20|5878.81|5878.11|5878.68|5877.98|5879.06|5878.36|5878.56|5877.86|13
1735887510000|2025-01-03 06:58:30|5878.56|5877.86|5878.43|5877.73|5878.56|5877.86|5878.43|5877.73|1
1735887520000|2025-01-03 06:58:40|5878.56|5877.86|5878.43|5877.73|5878.56|5877.86|5878.43|5877.73|1
1735887530000|2025-01-03 06:58:50|5878.31|5877.61|5877.81|5877.11|5878.31|5877.61|5877.81|5877.11|46
1735887540000|2025-01-03 06:59:00|5877.68|5876.98|5877.81|5877.11|5877.81|5877.11|5877.68|5876.98|15
1735887550000|2025-01-03 06:59:10|5877.56|5876.86|5877.81|5877.11|5877.81|5877.11|5877.56|5876.86|52
1735887560000|2025-01-03 06:59:20|||||||||1
1735887570000|2025-01-03 06:59:30|5877.56|5876.86|5877.56|5876.86|5877.56|5876.86|5877.56|5876.86|27
1735887580000|2025-01-03 06:59:40|5877.18|5876.48|5877.31|5876.61|5877.31|5876.61|5877.06|5876.36|32
1735887590000|2025-01-03 06:59:50|5877.43|5876.73|5877.43|5876.73|5877.56|5876.86|5877.31|5876.61|11
1735887600000|2025-01-03 07:00:00|5877.06|5876.36|5877.81|5877.11|5878.06|5877.36|5876.93|5876.23|44
1735887610000|2025-01-03 07:00:10|5877.68|5876.98|5877.81|5877.11|5878.06|5877.36|5877.43|5876.73|22
1735887620000|2025-01-03 07:00:20|5878.06|5877.36|5878.31|5877.61|5878.31|5877.61|5878.06|5877.36|32
1735887630000|2025-01-03 07:00:30|5878.43|5877.73|5878.31|5877.61|5878.68|5877.98|5878.31|5877.61|15
1735887640000|2025-01-03 07:00:40|5878.56|5877.86|5878.68|5877.98|5878.68|5877.98|5878.43|5877.73|3
1735887650000|2025-01-03 07:00:50|5878.56|5877.86|5878.81|5878.11|5878.81|5878.11|5878.56|5877.86|7
1735887660000|2025-01-03 07:01:00|5879.06|5878.36|5878.93|5878.23|5879.06|5878.36|5878.81|5878.11|7
1735887670000|2025-01-03 07:01:10|5879.06|5878.36|5879.31|5878.61|5879.31|5878.61|5879.06|5878.36|5
1735887680000|2025-01-03 07:01:20|5878.93|5878.23|5879.06|5878.36|5879.18|5878.48|5878.93|5878.23|7
1735887690000|2025-01-03 07:01:30|5878.93|5878.23|5878.43|5877.73|5879.06|5878.36|5878.43|5877.73|12
1735887700000|2025-01-03 07:01:40|5878.56|5877.86|5878.18|5877.48|5878.56|5877.86|5878.18|5877.48|2
1735887710000|2025-01-03 07:01:50|5878.06|5877.36|5877.93|5877.23|5878.06|5877.36|5877.93|5877.23|7
1735887720000|2025-01-03 07:02:00|5877.81|5877.11|5877.81|5877.11|5878.06|5877.36|5877.56|5876.86|30
1735887730000|2025-01-03 07:02:10|5877.56|5876.86|5877.06|5876.36|5877.81|5877.11|5877.06|5876.36|11
1735887740000|2025-01-03 07:02:20|5877.43|5876.73|5877.31|5876.61|5877.43|5876.73|5877.31|5876.61|18
1735887750000|2025-01-03 07:02:30|5877.56|5876.86|5877.93|5877.23|5877.93|5877.23|5877.43|5876.73|23
1735887760000|2025-01-03 07:02:40|5877.81|5877.11|5877.81|5877.11|5878.06|5877.36|5877.81|5877.11|20
1735887770000|2025-01-03 07:02:50|5877.56|5876.86|5877.56|5876.86|5877.81|5877.11|5877.56|5876.86|37
1735887780000|2025-01-03 07:03:00|5877.81|5877.11|5877.81|5877.11|5877.93|5877.23|5877.56|5876.86|21
1735887790000|2025-01-03 07:03:10|5877.68|5876.98|5877.31|5876.61|5877.81|5877.11|5876.93|5876.23|17
1735887800000|2025-01-03 07:03:20|5877.43|5876.73|5877.56|5876.86|5877.56|5876.86|5877.43|5876.73|10
1735887810000|2025-01-03 07:03:30|5877.81|5877.11|5877.81|5877.11|5877.81|5877.11|5877.81|5877.11|15
1735887820000|2025-01-03 07:03:40|5877.93|5877.23|5877.68|5876.98|5877.93|5877.23|5877.68|5876.98|12
1735887830000|2025-01-03 07:03:50|5877.56|5876.86|5877.06|5876.36|5877.56|5876.86|5877.06|5876.36|16
1735887840000|2025-01-03 07:04:00|5877.31|5876.61|5877.31|5876.61|5877.31|5876.61|5877.06|5876.36|12
1735887850000|2025-01-03 07:04:10|5877.06|5876.36|5877.06|5876.36|5877.06|5876.36|5877.06|5876.36|1
1735887860000|2025-01-03 07:04:20|5876.81|5876.11|5876.81|5876.11|5876.93|5876.23|5876.81|5876.11|30
1735887870000|2025-01-03 07:04:30|5876.56|5875.86|5876.06|5875.36|5876.56|5875.86|5876.06|5875.36|26
1735887880000|2025-01-03 07:04:40|||||||||3
1735887890000|2025-01-03 07:04:50|5875.81|5875.11|5875.81|5875.11|5875.81|5875.11|5875.81|5875.11|22
1735887900000|2025-01-03 07:05:00|5876.06|5875.36|5875.56|5874.86|5876.06|5875.36|5875.56|5874.86|19
1735887910000|2025-01-03 07:05:10|5875.43|5874.73|5875.93|5875.23|5876.06|5875.36|5875.43|5874.73|29
1735887920000|2025-01-03 07:05:20|5875.81|5875.11|5875.81|5875.11|5876.06|5875.36|5875.81|5875.11|22
1735887930000|2025-01-03 07:05:30|5875.56|5874.86|5875.56|5874.86|5875.56|5874.86|5875.56|5874.86|2
1735887940000|2025-01-03 07:05:40|5875.81|5875.11|5875.06|5874.36|5875.81|5875.11|5875.06|5874.36|16
1735887950000|2025-01-03 07:05:50|5874.81|5874.11|5874.81|5874.11|5874.93|5874.23|5874.81|5874.11|4
1735887960000|2025-01-03 07:06:00|5875.06|5874.36|5875.31|5874.61|5875.31|5874.61|5874.81|5874.11|51
1735887980000|2025-01-03 07:06:20|5875.56|5874.86|5875.56|5874.86|5875.56|5874.86|5875.56|5874.86|9
1735887990000|2025-01-03 07:06:30|5875.81|5875.11|5875.81|5875.11|5875.81|5875.11|5875.68|5874.98|13
1735888000000|2025-01-03 07:06:40|5875.68|5874.98|5875.56|5874.86|5875.81|5875.11|5875.56|5874.86|5
1735888010000|2025-01-03 07:06:50|5875.81|5875.11|5875.56|5874.86|5875.81|5875.11|5875.56|5874.86|10
1735888020000|2025-01-03 07:07:00|5875.31|5874.61|5875.31|5874.61|5875.43|5874.73|5875.31|5874.61|10
1735888030000|2025-01-03 07:07:10|5875.06|5874.36|5875.31|5874.61|5875.31|5874.61|5875.06|5874.36|10
1735888040000|2025-01-03 07:07:20|5875.56|5874.86|5875.56|5874.86|5875.56|5874.86|5875.56|5874.86|12
1735888050000|2025-01-03 07:07:30|5875.68|5874.98|5875.56|5874.86|5875.68|5874.98|5875.56|5874.86|1
1735888060000|2025-01-03 07:07:40|5875.81|5875.11|5875.81|5875.11|5875.81|5875.11|5875.81|5875.11|8
1735888070000|2025-01-03 07:07:50|5876.06|5875.36|5876.06|5875.36|5876.06|5875.36|5875.93|5875.23|6
1735888080000|2025-01-03 07:08:00|5875.56|5874.86|5875.31|5874.61|5875.56|5874.86|5875.18|5874.48|57
1735888090000|2025-01-03 07:08:10|5875.56|5874.86|5875.43|5874.73|5875.56|5874.86|5875.43|5874.73|7
1735888100000|2025-01-03 07:08:20|5875.31|5874.61|5875.06|5874.36|5875.31|5874.61|5874.68|5873.98|30
1735888110000|2025-01-03 07:08:30|5874.93|5874.23|5875.06|5874.36|5875.06|5874.36|5874.93|5874.23|0
1735888130000|2025-01-03 07:08:50|5874.81|5874.11|5874.81|5874.11|5874.81|5874.11|5874.81|5874.11|21
1735888140000|2025-01-03 07:09:00|5874.68|5873.98|5874.56|5873.86|5875.06|5874.36|5874.43|5873.73|53
1735888150000|2025-01-03 07:09:10|5874.81|5874.11|5874.56|5873.86|5875.06|5874.36|5874.56|5873.86|20
1735888160000|2025-01-03 07:09:20|5874.68|5873.98|5874.68|5873.98|5874.68|5873.98|5874.68|5873.98|2
1735888170000|2025-01-03 07:09:30|5874.56|5873.86|5874.56|5873.86|5874.56|5873.86|5874.43|5873.73|6
1735888180000|2025-01-03 07:09:40|5874.68|5873.98|5874.56|5873.86|5874.81|5874.11|5874.56|5873.86|10
1735888200000|2025-01-03 07:10:00|5873.56|5872.86|5873.56|5872.86|5873.56|5872.86|5873.31|5872.61|63
1735888210000|2025-01-03 07:10:10|5873.43|5872.73|5873.56|5872.86|5873.56|5872.86|5873.43|5872.73|13
1735888220000|2025-01-03 07:10:20|5873.31|5872.61|5873.31|5872.61|5873.31|5872.61|5873.31|5872.61|8
1735888230000|2025-01-03 07:10:30|5873.56|5872.86|5873.43|5872.73|5873.81|5873.11|5873.43|5872.73|27
1735888240000|2025-01-03 07:10:40|5873.31|5872.61|5873.31|5872.61|5873.31|5872.61|5873.31|5872.61|1
1735888250000|2025-01-03 07:10:50|||||||||4
1735888260000|2025-01-03 07:11:00|5873.18|5872.48|5873.06|5872.36|5873.18|5872.48|5873.06|5872.36|18
1735888270000|2025-01-03 07:11:10|5873.18|5872.48|5873.31|5872.61|5873.43|5872.73|5873.18|5872.48|4
1735888280000|2025-01-03 07:11:20|||||||||1
1735888290000|2025-01-03 07:11:30|5873.43|5872.73|5873.43|5872.73|5873.43|5872.73|5873.31|5872.61|9
1735888300000|2025-01-03 07:11:40|5873.56|5872.86|5873.56|5872.86|5873.56|5872.86|5873.56|5872.86|3
1735888310000|2025-01-03 07:11:50|5873.81|5873.11|5873.81|5873.11|5873.81|5873.11|5873.81|5873.11|16
1735888320000|2025-01-03 07:12:00|5873.56|5872.86|5873.31|5872.61|5873.56|5872.86|5872.81|5872.11|32
1735888330000|2025-01-03 07:12:10|5873.43|5872.73|5873.31|5872.61|5873.56|5872.86|5873.31|5872.61|14
1735888340000|2025-01-03 07:12:20|5873.06|5872.36|5872.93|5872.23|5873.31|5872.61|5872.81|5872.11|23
1735888350000|2025-01-03 07:12:30|5872.56|5871.86|5872.56|5871.86|5872.81|5872.11|5872.56|5871.86|54
1735888360000|2025-01-03 07:12:40|5872.43|5871.73|5872.56|5871.86|5872.56|5871.86|5872.43|5871.73|17
1735888370000|2025-01-03 07:12:50|5872.81|5872.11|5873.18|5872.48|5873.31|5872.61|5872.81|5872.11|16
1735888380000|2025-01-03 07:13:00|5873.31|5872.61|5873.81|5873.11|5873.81|5873.11|5873.31|5872.61|16
1735888390000|2025-01-03 07:13:10|5874.31|5873.61|5873.93|5873.23|5874.31|5873.61|5873.81|5873.11|47
1735888400000|2025-01-03 07:13:20|5873.68|5872.98|5873.56|5872.86|5873.68|5872.98|5873.43|5872.73|17
1735888410000|2025-01-03 07:13:30|5874.06|5873.36|5874.06|5873.36|5874.06|5873.36|5874.06|5873.36|13
1735888420000|2025-01-03 07:13:40|5874.68|5873.98|5874.43|5873.73|5874.81|5874.11|5874.43|5873.73|69
1735888430000|2025-01-03 07:13:50|5874.56|5873.86|5874.06|5873.36|5874.68|5873.98|5874.06|5873.36|23
1735888440000|2025-01-03 07:14:00|5874.18|5873.48|5874.31|5873.61|5874.31|5873.61|5874.06|5873.36|12
1735888450000|2025-01-03 07:14:10|5874.18|5873.48|5874.31|5873.61|5874.56|5873.86|5874.18|5873.48|21
1735888460000|2025-01-03 07:14:20|5874.06|5873.36|5874.06|5873.36|5874.06|5873.36|5874.06|5873.36|4
1735888470000|2025-01-03 07:14:30|5874.31|5873.61|5874.43|5873.73|5874.56|5873.86|5874.31|5873.61|17
1735888480000|2025-01-03 07:14:40|5874.56|5873.86|5874.31|5873.61|5874.56|5873.86|5874.31|5873.61|7
1735888490000|2025-01-03 07:14:50|5874.56|5873.86|5874.31|5873.61|5874.56|5873.86|5874.31|5873.61|7
1735888500000|2025-01-03 07:15:00|5874.43|5873.73|5876.81|5876.11|5877.06|5876.36|5874.43|5873.73|170
1735888510000|2025-01-03 07:15:10|5876.68|5875.98|5876.81|5876.11|5877.31|5876.61|5876.56|5875.86|67
1735888520000|2025-01-03 07:15:20|5876.68|5875.98|5877.06|5876.36|5877.18|5876.48|5876.68|5875.98|28
1735888530000|2025-01-03 07:15:30|5877.31|5876.61|5878.31|5877.61|5878.31|5877.61|5877.31|5876.61|107
1735888540000|2025-01-03 07:15:40|5878.06|5877.36|5877.56|5876.86|5878.06|5877.36|5877.56|5876.86|51
1735888550000|2025-01-03 07:15:50|5877.31|5876.61|5877.31|5876.61|5877.56|5876.86|5877.31|5876.61|31
1735888560000|2025-01-03 07:16:00|5877.56|5876.86|5877.56|5876.86|5877.56|5876.86|5877.56|5876.86|4
1735888570000|2025-01-03 07:16:10|5877.31|5876.61|5877.06|5876.36|5877.31|5876.61|5877.06|5876.36|36
1735888580000|2025-01-03 07:16:20|5877.43|5876.73|5877.18|5876.48|5877.81|5877.11|5877.06|5876.36|22
1735888590000|2025-01-03 07:16:30|5877.31|5876.61|5877.56|5876.86|5877.56|5876.86|5877.06|5876.36|8
1735888600000|2025-01-03 07:16:40|5877.31|5876.61|5877.68|5876.98|5877.81|5877.11|5877.31|5876.61|11
1735888610000|2025-01-03 07:16:50|5877.56|5876.86|5877.56|5876.86|5877.56|5876.86|5877.56|5876.86|4
1735888620000|2025-01-03 07:17:00|5877.43|5876.73|5877.31|5876.61|5877.43|5876.73|5877.06|5876.36|14
1735888630000|2025-01-03 07:17:10|5877.06|5876.36|5877.18|5876.48|5877.18|5876.48|5877.06|5876.36|16
1735888640000|2025-01-03 07:17:20|5877.06|5876.36|5876.56|5875.86|5877.18|5876.48|5876.56|5875.86|46
1735888650000|2025-01-03 07:17:30|5876.68|5875.98|5877.06|5876.36|5877.06|5876.36|5876.56|5875.86|24
1735888660000|2025-01-03 07:17:40|5876.93|5876.23|5877.81|5877.11|5877.81|5877.11|5876.81|5876.11|192
1735888670000|2025-01-03 07:17:50|5877.56|5876.86|5877.56|5876.86|5877.81|5877.11|5877.31|5876.61|33
1735888680000|2025-01-03 07:18:00|5877.43|5876.73|5878.06|5877.36|5878.06|5877.36|5877.43|5876.73|32
1735888690000|2025-01-03 07:18:10|5878.31|5877.61|5878.81|5878.11|5878.81|5878.11|5878.31|5877.61|86
1735888700000|2025-01-03 07:18:20|5878.56|5877.86|5879.18|5878.48|5879.18|5878.48|5878.31|5877.61|39
1735888710000|2025-01-03 07:18:30|5879.06|5878.36|5879.31|5878.61|5879.56|5878.86|5879.06|5878.36|27
1735888720000|2025-01-03 07:18:40|5879.18|5878.48|5879.18|5878.48|5879.18|5878.48|5879.06|5878.36|27
1735888730000|2025-01-03 07:18:50|5879.31|5878.61|5879.18|5878.48|5879.31|5878.61|5879.06|5878.36|5
1735888740000|2025-01-03 07:19:00|5879.06|5878.36|5878.93|5878.23|5879.56|5878.86|5878.81|5878.11|32
1735888750000|2025-01-03 07:19:10|5878.81|5878.11|5879.06|5878.36|5879.06|5878.36|5878.81|5878.11|3
1735888760000|2025-01-03 07:19:20|5878.93|5878.23|5879.06|5878.36|5879.06|5878.36|5878.56|5877.86|25
1735888770000|2025-01-03 07:19:30|5879.31|5878.61|5879.06|5878.36|5879.31|5878.61|5879.06|5878.36|7
1735888780000|2025-01-03 07:19:40|5878.93|5878.23|5879.56|5878.86|5879.56|5878.86|5878.93|5878.23|9
1735888790000|2025-01-03 07:19:50|5879.68|5878.98|5879.43|5878.73|5879.81|5879.11|5879.43|5878.73|8
1735888800000|2025-01-03 07:20:00|5879.31|5878.61|5878.81|5878.11|5879.56|5878.86|5878.81|5878.11|31
1735888810000|2025-01-03 07:20:10|5878.93|5878.23|5878.81|5878.11|5879.18|5878.48|5878.81|5878.11|21
1735888820000|2025-01-03 07:20:20|5878.93|5878.23|5878.06|5877.36|5878.93|5878.23|5878.06|5877.36|41
1735888830000|2025-01-03 07:20:30|5877.93|5877.23|5878.18|5877.48|5878.18|5877.48|5877.81|5877.11|43
1735888840000|2025-01-03 07:20:40|5878.31|5877.61|5877.93|5877.23|5878.31|5877.61|5877.93|5877.23|26
1735888850000|2025-01-03 07:20:50|5877.81|5877.11|5877.06|5876.36|5877.81|5877.11|5877.06|5876.36|43
1735888860000|2025-01-03 07:21:00|5876.81|5876.11|5876.18|5875.48|5876.81|5876.11|5875.81|5875.11|31
1735888870000|2025-01-03 07:21:10|5876.31|5875.61|5875.81|5875.11|5876.31|5875.61|5875.68|5874.98|21
1735888880000|2025-01-03 07:21:20|5876.06|5875.36|5875.31|5874.61|5876.06|5875.36|5875.31|5874.61|28
1735888890000|2025-01-03 07:21:30|5875.68|5874.98|5875.56|5874.86|5875.68|5874.98|5875.31|5874.61|34
1735888900000|2025-01-03 07:21:40|5875.43|5874.73|5875.56|5874.86|5875.56|5874.86|5875.06|5874.36|24
1735888910000|2025-01-03 07:21:50|5875.43|5874.73|5875.56|5874.86|5875.81|5875.11|5875.31|5874.61|9
1735888920000|2025-01-03 07:22:00|5875.81|5875.11|5876.06|5875.36|5876.31|5875.61|5875.81|5875.11|28
1735888930000|2025-01-03 07:22:10|5875.81|5875.11|5876.18|5875.48|5876.18|5875.48|5875.81|5875.11|8
1735888940000|2025-01-03 07:22:20|5876.31|5875.61|5876.31|5875.61|5876.31|5875.61|5876.06|5875.36|6
1735888950000|2025-01-03 07:22:30|5876.56|5875.86|5876.31|5875.61|5876.56|5875.86|5876.31|5875.61|13
1735888960000|2025-01-03 07:22:40|5876.06|5875.36|5876.06|5875.36|5876.31|5875.61|5875.93|5875.23|25
1735888970000|2025-01-03 07:22:50|5875.93|5875.23|5876.31|5875.61|5876.31|5875.61|5875.81|5875.11|6
1735888980000|2025-01-03 07:23:00|5876.06|5875.36|5876.93|5876.23|5877.06|5876.36|5876.06|5875.36|68
1735888990000|2025-01-03 07:23:10|5876.81|5876.11|5876.56|5875.86|5876.81|5876.11|5876.31|5875.61|16
1735889010000|2025-01-03 07:23:30|5876.81|5876.11|5876.68|5875.98|5876.81|5876.11|5876.56|5875.86|10
1735889020000|2025-01-03 07:23:40|5876.81|5876.11|5876.43|5875.73|5876.93|5876.23|5876.43|5875.73|4
1735889030000|2025-01-03 07:23:50|5876.56|5875.86|5876.56|5875.86|5876.56|5875.86|5876.43|5875.73|0
1735889040000|2025-01-03 07:24:00|5876.31|5875.61|5876.56|5875.86|5876.56|5875.86|5876.31|5875.61|3
1735889050000|2025-01-03 07:24:10|5876.81|5876.11|5877.06|5876.36|5877.06|5876.36|5876.81|5876.11|10
1735889060000|2025-01-03 07:24:20|5876.93|5876.23|5876.56|5875.86|5877.06|5876.36|5876.56|5875.86|14
1735889070000|2025-01-03 07:24:30|5876.68|5875.98|5876.56|5875.86|5876.68|5875.98|5876.31|5875.61|9
1735889080000|2025-01-03 07:24:40|5876.43|5875.73|5876.31|5875.61|5876.56|5875.86|5876.31|5875.61|6
1735889090000|2025-01-03 07:24:50|5876.43|5875.73|5876.56|5875.86|5876.68|5875.98|5876.31|5875.61|8
1735889100000|2025-01-03 07:25:00|5876.31|5875.61|5876.18|5875.48|5876.43|5875.73|5876.06|5875.36|9
1735889110000|2025-01-03 07:25:10|5876.06|5875.36|5876.31|5875.61|5876.31|5875.61|5876.06|5875.36|10
1735889120000|2025-01-03 07:25:20|5876.68|5875.98|5876.43|5875.73|5876.68|5875.98|5876.31|5875.61|17
1735889130000|2025-01-03 07:25:30|5876.31|5875.61|5876.68|5875.98|5876.81|5876.11|5876.31|5875.61|2
1735889140000|2025-01-03 07:25:40|5876.56|5875.86|5876.81|5876.11|5876.81|5876.11|5876.56|5875.86|3
1735889150000|2025-01-03 07:25:50|5876.93|5876.23|5877.06|5876.36|5877.31|5876.61|5876.93|5876.23|23
1735889160000|2025-01-03 07:26:00|5877.31|5876.61|5877.31|5876.61|5877.31|5876.61|5877.31|5876.61|3
1735889170000|2025-01-03 07:26:10|5877.18|5876.48|5877.56|5876.86|5877.56|5876.86|5877.18|5876.48|3
1735889180000|2025-01-03 07:26:20|5877.43|5876.73|5877.31|5876.61|5877.43|5876.73|5877.31|5876.61|1
1735889190000|2025-01-03 07:26:30|5876.81|5876.11|5876.81|5876.11|5876.93|5876.23|5876.81|5876.11|13
1735889200000|2025-01-03 07:26:40|5876.93|5876.23|5877.06|5876.36|5877.06|5876.36|5876.93|5876.23|3
1735889210000|2025-01-03 07:26:50|5876.81|5876.11|5876.56|5875.86|5876.81|5876.11|5876.56|5875.86|9
1735889220000|2025-01-03 07:27:00|5876.31|5875.61|5876.31|5875.61|5876.56|5875.86|5876.18|5875.48|26
1735889230000|2025-01-03 07:27:10|5876.18|5875.48|5876.06|5875.36|5876.31|5875.61|5876.06|5875.36|0
1735889240000|2025-01-03 07:27:20|5875.93|5875.23|5876.06|5875.36|5876.31|5875.61|5875.93|5875.23|13
1735889250000|2025-01-03 07:27:30|5876.31|5875.61|5876.31|5875.61|5876.31|5875.61|5876.18|5875.48|7
1735889260000|2025-01-03 07:27:40|5876.06|5875.36|5875.81|5875.11|5876.06|5875.36|5875.81|5875.11|8
1735889270000|2025-01-03 07:27:50|5875.93|5875.23|5875.81|5875.11|5876.31|5875.61|5875.81|5875.11|26
1735889280000|2025-01-03 07:28:00|5875.56|5874.86|5875.56|5874.86|5875.68|5874.98|5875.56|5874.86|5
1735889290000|2025-01-03 07:28:10|5875.81|5875.11|5876.81|5876.11|5876.81|5876.11|5875.81|5875.11|53
1735889300000|2025-01-03 07:28:20|5876.93|5876.23|5877.06|5876.36|5877.06|5876.36|5876.81|5876.11|10
1735889310000|2025-01-03 07:28:30|5876.81|5876.11|5877.06|5876.36|5877.06|5876.36|5876.81|5876.11|9
1735889320000|2025-01-03 07:28:40|5876.93|5876.23|5877.06|5876.36|5877.06|5876.36|5876.81|5876.11|5
1735889340000|2025-01-03 07:29:00|5876.93|5876.23|5876.81|5876.11|5877.06|5876.36|5876.81|5876.11|6
1735889350000|2025-01-03 07:29:10|5876.56|5875.86|5876.93|5876.23|5876.93|5876.23|5876.56|5875.86|7
1735889360000|2025-01-03 07:29:20|5876.81|5876.11|5877.06|5876.36|5877.18|5876.48|5876.81|5876.11|8
1735889370000|2025-01-03 07:29:30|5876.93|5876.23|5877.31|5876.61|5877.56|5876.86|5876.93|5876.23|16
1735889380000|2025-01-03 07:29:40|5877.43|5876.73|5877.56|5876.86|5877.56|5876.86|5877.43|5876.73|12
1735889390000|2025-01-03 07:29:50|5877.81|5877.11|5877.56|5876.86|5877.81|5877.11|5877.56|5876.86|6
1735889400000|2025-01-03 07:30:00|5877.81|5877.11|5877.56|5876.86|5878.06|5877.36|5877.56|5876.86|17
1735889410000|2025-01-03 07:30:10|5877.31|5876.61|5877.31|5876.61|5877.56|5876.86|5877.06|5876.36|39
1735889420000|2025-01-03 07:30:20|5877.43|5876.73|5877.56|5876.86|5877.56|5876.86|5877.43|5876.73|5
1735889430000|2025-01-03 07:30:30|5877.31|5876.61|5877.31|5876.61|5877.31|5876.61|5877.31|5876.61|2
1735889440000|2025-01-03 07:30:40|5877.43|5876.73|5877.31|5876.61|5877.56|5876.86|5877.31|5876.61|9
1735889450000|2025-01-03 07:30:50|5877.43|5876.73|5876.81|5876.11|5877.56|5876.86|5876.81|5876.11|10
1735889460000|2025-01-03 07:31:00|5876.93|5876.23|5877.06|5876.36|5877.06|5876.36|5876.93|5876.23|3
1735889470000|2025-01-03 07:31:10|5877.31|5876.61|5877.56|5876.86|5877.56|5876.86|5877.31|5876.61|10
1735889480000|2025-01-03 07:31:20|5877.81|5877.11|5877.81|5877.11|5877.81|5877.11|5877.81|5877.11|21
1735889490000|2025-01-03 07:31:30|5877.93|5877.23|5878.18|5877.48|5878.31|5877.61|5877.93|5877.23|30
1735889500000|2025-01-03 07:31:40|5878.06|5877.36|5877.68|5876.98|5878.06|5877.36|5877.68|5876.98|6
1735889510000|2025-01-03 07:31:50|5877.56|5876.86|5877.56|5876.86|5877.68|5876.98|5877.56|5876.86|3
1735889520000|2025-01-03 07:32:00|5877.81|5877.11|5877.93|5877.23|5878.06|5877.36|5877.81|5877.11|26
1735889530000|2025-01-03 07:32:10|5877.81|5877.11|5877.56|5876.86|5877.81|5877.11|5877.56|5876.86|9
1735889540000|2025-01-03 07:32:20|5877.81|5877.11|5877.81|5877.11|5877.81|5877.11|5877.81|5877.11|4
1735889550000|2025-01-03 07:32:30|5877.93|5877.23|5878.06|5877.36|5878.56|5877.86|5877.93|5877.23|18
1735889560000|2025-01-03 07:32:40|5878.31|5877.61|5878.18|5877.48|5878.43|5877.73|5878.06|5877.36|11
1735889570000|2025-01-03 07:32:50|5878.06|5877.36|5878.43|5877.73|5878.43|5877.73|5878.06|5877.36|3
1735889580000|2025-01-03 07:33:00|5878.56|5877.86|5878.56|5877.86|5878.81|5878.11|5878.56|5877.86|11
1735889590000|2025-01-03 07:33:10|5878.68|5877.98|5878.81|5878.11|5878.81|5878.11|5878.56|5877.86|4
1735889600000|2025-01-03 07:33:20|5878.56|5877.86|5878.31|5877.61|5878.56|5877.86|5878.31|5877.61|7
1735889610000|2025-01-03 07:33:30|5878.56|5877.86|5878.56|5877.86|5878.56|5877.86|5878.56|5877.86|16
1735889620000|2025-01-03 07:33:40|5878.68|5877.98|5878.56|5877.86|5878.68|5877.98|5878.56|5877.86|8
1735889630000|2025-01-03 07:33:50|5878.68|5877.98|5878.31|5877.61|5878.68|5877.98|5878.31|5877.61|7
1735889640000|2025-01-03 07:34:00|5878.56|5877.86|5878.31|5877.61|5878.56|5877.86|5877.81|5877.11|35
1735889650000|2025-01-03 07:34:10|5878.06|5877.36|5878.68|5877.98|5878.68|5877.98|5878.06|5877.36|16
1735889660000|2025-01-03 07:34:20|5878.56|5877.86|5878.68|5877.98|5878.68|5877.98|5878.56|5877.86|3
1735889670000|2025-01-03 07:34:30|5878.56|5877.86|5878.56|5877.86|5878.68|5877.98|5878.31|5877.61|9
1735889680000|2025-01-03 07:34:40|5878.43|5877.73|5878.56|5877.86|5878.56|5877.86|5878.43|5877.73|0
1735889690000|2025-01-03 07:34:50|5878.43|5877.73|5878.56|5877.86|5878.56|5877.86|5878.43|5877.73|0
1735889700000|2025-01-03 07:35:00|5878.43|5877.73|5878.43|5877.73|5878.43|5877.73|5878.31|5877.61|6
1735889710000|2025-01-03 07:35:10|5878.31|5877.61|5877.81|5877.11|5878.31|5877.61|5877.81|5877.11|12
1735889720000|2025-01-03 07:35:20|5878.06|5877.36|5877.56|5876.86|5878.06|5877.36|5877.56|5876.86|15
1735889730000|2025-01-03 07:35:30|5877.68|5876.98|5878.06|5877.36|5878.06|5877.36|5877.68|5876.98|4
1735889760000|2025-01-03 07:36:00|5877.81|5877.11|5877.68|5876.98|5877.81|5877.11|5877.68|5876.98|4
1735889770000|2025-01-03 07:36:10|5877.81|5877.11|5877.81|5877.11|5877.81|5877.11|5877.81|5877.11|0
1735889790000|2025-01-03 07:36:30|5877.56|5876.86|5877.56|5876.86|5877.81|5877.11|5877.56|5876.86|10
1735889800000|2025-01-03 07:36:40|5877.81|5877.11|5877.68|5876.98|5877.81|5877.11|5877.56|5876.86|15
1735889810000|2025-01-03 07:36:50|5877.81|5877.11|5877.81|5877.11|5877.81|5877.11|5877.68|5876.98|21
1735889820000|2025-01-03 07:37:00|5878.06|5877.36|5877.81|5877.11|5878.06|5877.36|5877.81|5877.11|4
1735889840000|2025-01-03 07:37:20|5878.06|5877.36|5877.81|5877.11|5878.31|5877.61|5877.81|5877.11|15
1735889850000|2025-01-03 07:37:30|5878.06|5877.36|5878.06|5877.36|5878.31|5877.61|5878.06|5877.36|22
1735889860000|2025-01-03 07:37:40|5878.31|5877.61|5877.81|5877.11|5878.31|5877.61|5877.81|5877.11|9
1735889870000|2025-01-03 07:37:50|5878.06|5877.36|5878.06|5877.36|5878.18|5877.48|5878.06|5877.36|22
1735889880000|2025-01-03 07:38:00|5877.93|5877.23|5878.06|5877.36|5878.06|5877.36|5877.93|5877.23|2
1735889890000|2025-01-03 07:38:10|5877.93|5877.23|5878.06|5877.36|5878.31|5877.61|5877.93|5877.23|12
1735889900000|2025-01-03 07:38:20|5877.56|5876.86|5877.81|5877.11|5877.93|5877.23|5877.56|5876.86|17
1735889910000|2025-01-03 07:38:30|5877.93|5877.23|5877.93|5877.23|5878.06|5877.36|5877.81|5877.11|4
1735889920000|2025-01-03 07:38:40|5877.81|5877.11|5877.81|5877.11|5877.81|5877.11|5877.56|5876.86|2
1735889930000|2025-01-03 07:38:50|5877.56|5876.86|5877.56|5876.86|5877.56|5876.86|5877.56|5876.86|1
1735889940000|2025-01-03 07:39:00|5877.68|5876.98|5878.06|5877.36|5878.06|5877.36|5877.68|5876.98|4
1735889950000|2025-01-03 07:39:10|5877.93|5877.23|5877.81|5877.11|5877.93|5877.23|5877.81|5877.11|0
1735889960000|2025-01-03 07:39:20|||||||||1
1735889970000|2025-01-03 07:39:30|5878.06|5877.36|5878.06|5877.36|5878.06|5877.36|5878.06|5877.36|6
1735889980000|2025-01-03 07:39:40|5878.31|5877.61|5878.06|5877.36|5878.31|5877.61|5878.06|5877.36|5
1735889990000|2025-01-03 07:39:50|5877.93|5877.23|5877.56|5876.86|5878.06|5877.36|5877.56|5876.86|17
1735890000000|2025-01-03 07:40:00|5877.81|5877.11|5877.31|5876.61|5877.81|5877.11|5877.31|5876.61|18
1735890010000|2025-01-03 07:40:10|5877.56|5876.86|5877.56|5876.86|5877.56|5876.86|5877.56|5876.86|1
1735890020000|2025-01-03 07:40:20|5877.81|5877.11|5877.56|5876.86|5877.81|5877.11|5877.56|5876.86|20
1735890030000|2025-01-03 07:40:30|5877.68|5876.98|5877.56|5876.86|5877.68|5876.98|5877.56|5876.86|1
1735890040000|2025-01-03 07:40:40|5877.43|5876.73|5877.56|5876.86|5877.56|5876.86|5877.43|5876.73|3
1735890050000|2025-01-03 07:40:50|5877.81|5877.11|5877.56|5876.86|5877.81|5877.11|5877.56|5876.86|3
1735890060000|2025-01-03 07:41:00|5877.31|5876.61|5877.31|5876.61|5877.31|5876.61|5877.31|5876.61|10
1735890070000|2025-01-03 07:41:10|5877.56|5876.86|5877.56|5876.86|5877.56|5876.86|5877.56|5876.86|18
1735890080000|2025-01-03 07:41:20|5877.18|5876.48|5877.06|5876.36|5877.31|5876.61|5877.06|5876.36|30
1735890090000|2025-01-03 07:41:30|5877.18|5876.48|5877.31|5876.61|5877.31|5876.61|5877.06|5876.36|1
1735890100000|2025-01-03 07:41:40|5877.06|5876.36|5877.06|5876.36|5877.06|5876.36|5877.06|5876.36|24
1735890110000|2025-01-03 07:41:50|5876.81|5876.11|5876.81|5876.11|5876.81|5876.11|5876.81|5876.11|5
1735890120000|2025-01-03 07:42:00|5877.06|5876.36|5877.31|5876.61|5877.31|5876.61|5877.06|5876.36|17
1735890130000|2025-01-03 07:42:10|5877.56|5876.86|5877.56|5876.86|5877.56|5876.86|5877.56|5876.86|21
1735890140000|2025-01-03 07:42:20|5877.31|5876.61|5877.43|5876.73|5877.56|5876.86|5877.31|5876.61|45
1735890150000|2025-01-03 07:42:30|5877.31|5876.61|5877.81|5877.11|5877.81|5877.11|5877.31|5876.61|5
1735890160000|2025-01-03 07:42:40|5877.31|5876.61|5877.56|5876.86|5877.56|5876.86|5877.18|5876.48|37
1735890180000|2025-01-03 07:43:00|5877.81|5877.11|5877.81|5877.11|5877.81|5877.11|5877.81|5877.11|4
1735890190000|2025-01-03 07:43:10|||||||||3
1735890200000|2025-01-03 07:43:20|||||||||9
1735890210000|2025-01-03 07:43:30|5878.06|5877.36|5878.56|5877.86|5878.56|5877.86|5878.06|5877.36|49
1735890220000|2025-01-03 07:43:40|5879.06|5878.36|5878.56|5877.86|5879.06|5878.36|5878.56|5877.86|18
1735890230000|2025-01-03 07:43:50|||||||||4
1735890250000|2025-01-03 07:44:10|5878.81|5878.11|5878.68|5877.98|5879.06|5878.36|5878.68|5877.98|35
1735890260000|2025-01-03 07:44:20|5878.81|5878.11|5878.56|5877.86|5878.81|5878.11|5878.56|5877.86|0
1735890270000|2025-01-03 07:44:30|5878.31|5877.61|5878.06|5877.36|5878.56|5877.86|5878.06|5877.36|19
1735890280000|2025-01-03 07:44:40|5878.31|5877.61|5878.31|5877.61|5878.31|5877.61|5878.31|5877.61|23
1735890300000|2025-01-03 07:45:00|5878.06|5877.36|5878.06|5877.36|5878.06|5877.36|5877.93|5877.23|8
1735890320000|2025-01-03 07:45:20|||||||||4
1735890330000|2025-01-03 07:45:30|5877.81|5877.11|5877.81|5877.11|5877.81|5877.11|5877.68|5876.98|3
1735890340000|2025-01-03 07:45:40|5877.68|5876.98|5877.81|5877.11|5877.81|5877.11|5877.68|5876.98|0
1735890360000|2025-01-03 07:46:00|5878.06|5877.36|5878.06|5877.36|5878.06|5877.36|5877.81|5877.11|9
1735890370000|2025-01-03 07:46:10|||||||||1
1735890380000|2025-01-03 07:46:20|5878.18|5877.48|5878.31|5877.61|5878.31|5877.61|5878.18|5877.48|0
1735890390000|2025-01-03 07:46:30|5878.56|5877.86|5878.31|5877.61|5878.56|5877.86|5878.31|5877.61|11
1735890400000|2025-01-03 07:46:40|5878.43|5877.73|5878.56|5877.86|5878.56|5877.86|5878.43|5877.73|7
1735890410000|2025-01-03 07:46:50|5878.68|5877.98|5879.31|5878.61|5879.56|5878.86|5878.56|5877.86|55
1735890420000|2025-01-03 07:47:00|5879.06|5878.36|5879.31|5878.61|5879.31|5878.61|5878.81|5878.11|72
1735890430000|2025-01-03 07:47:10|5879.06|5878.36|5878.81|5878.11|5879.06|5878.36|5878.81|5878.11|15
1735890450000|2025-01-03 07:47:30|5878.56|5877.86|5878.56|5877.86|5878.56|5877.86|5878.43|5877.73|17
1735890460000|2025-01-03 07:47:40|5878.81|5878.11|5878.81|5878.11|5878.81|5878.11|5878.81|5878.11|4
1735890470000|2025-01-03 07:47:50|5878.68|5877.98|5878.81|5878.11|5878.81|5878.11|5878.68|5877.98|4
1735890480000|2025-01-03 07:48:00|5879.06|5878.36|5879.06|5878.36|5879.06|5878.36|5879.06|5878.36|30
1735890490000|2025-01-03 07:48:10|5878.93|5878.23|5879.06|5878.36|5879.06|5878.36|5878.93|5878.23|3
1735890500000|2025-01-03 07:48:20|5879.31|5878.61|5879.31|5878.61|5879.31|5878.61|5879.31|5878.61|17
1735890510000|2025-01-03 07:48:30|5879.43|5878.73|5879.43|5878.73|5879.43|5878.73|5879.43|5878.73|5
1735890520000|2025-01-03 07:48:40|5879.31|5878.61|5879.31|5878.61|5879.31|5878.61|5879.31|5878.61|5
1735890530000|2025-01-03 07:48:50|5879.56|5878.86|5879.43|5878.73|5879.56|5878.86|5879.43|5878.73|3
1735890540000|2025-01-03 07:49:00|5879.56|5878.86|5879.56|5878.86|5879.56|5878.86|5879.43|5878.73|6
1735890550000|2025-01-03 07:49:10|5879.43|5878.73|5879.31|5878.61|5879.43|5878.73|5879.31|5878.61|10
1735890560000|2025-01-03 07:49:20|5879.43|5878.73|5879.31|5878.61|5879.56|5878.86|5879.31|5878.61|0
1735890580000|2025-01-03 07:49:40|||||||||6
1735890590000|2025-01-03 07:49:50|5879.06|5878.36|5879.06|5878.36|5879.06|5878.36|5878.81|5878.11|23
1735890600000|2025-01-03 07:50:00|5878.93|5878.23|5879.06|5878.36|5879.06|5878.36|5878.93|5878.23|5
1735890610000|2025-01-03 07:50:10|5878.93|5878.23|5879.18|5878.48|5879.31|5878.61|5878.93|5878.23|27
1735890620000|2025-01-03 07:50:20|5879.06|5878.36|5879.06|5878.36|5879.18|5878.48|5878.81|5878.11|9
1735890630000|2025-01-03 07:50:30|5879.18|5878.48|5879.31|5878.61|5879.31|5878.61|5879.18|5878.48|0
1735890640000|2025-01-03 07:50:40|5879.43|5878.73|5879.56|5878.86|5880.06|5879.36|5879.43|5878.73|25
1735890650000|2025-01-03 07:50:50|||||||||7
1735890660000|2025-01-03 07:51:00|5879.81|5879.11|5879.81|5879.11|5879.81|5879.11|5879.56|5878.86|18
1735890680000|2025-01-03 07:51:20|5880.06|5879.36|5879.93|5879.23|5880.06|5879.36|5879.81|5879.11|6
1735890690000|2025-01-03 07:51:30|5879.81|5879.11|5879.93|5879.23|5879.93|5879.23|5879.81|5879.11|0
1735890700000|2025-01-03 07:51:40|5880.06|5879.36|5880.06|5879.36|5880.06|5879.36|5879.93|5879.23|0
1735890710000|2025-01-03 07:51:50|||||||||1
1735890720000|2025-01-03 07:52:00|5880.31|5879.61|5880.31|5879.61|5880.81|5880.11|5880.31|5879.61|115
1735890730000|2025-01-03 07:52:10|5880.56|5879.86|5880.31|5879.61|5880.56|5879.86|5880.31|5879.61|55
1735890740000|2025-01-03 07:52:20|5880.43|5879.73|5880.06|5879.36|5880.43|5879.73|5879.93|5879.23|34
1735890750000|2025-01-03 07:52:30|5879.93|5879.23|5880.06|5879.36|5880.06|5879.36|5879.93|5879.23|6
1735890760000|2025-01-03 07:52:40|5879.81|5879.11|5879.93|5879.23|5880.06|5879.36|5879.81|5879.11|11
1735890770000|2025-01-03 07:52:50|5879.81|5879.11|5880.06|5879.36|5880.06|5879.36|5879.81|5879.11|1
1735890780000|2025-01-03 07:53:00|5879.81|5879.11|5879.56|5878.86|5879.81|5879.11|5879.56|5878.86|12
1735890790000|2025-01-03 07:53:10|5879.68|5878.98|5879.81|5879.11|5879.81|5879.11|5879.56|5878.86|10
1735890800000|2025-01-03 07:53:20|5879.68|5878.98|5879.81|5879.11|5879.81|5879.11|5879.56|5878.86|3
1735890810000|2025-01-03 07:53:30|5879.93|5879.23|5880.06|5879.36|5880.06|5879.36|5879.93|5879.23|0
1735890820000|2025-01-03 07:53:40|5880.18|5879.48|5880.31|5879.61|5880.31|5879.61|5880.18|5879.48|9
1735890830000|2025-01-03 07:53:50|||||||||17
1735890840000|2025-01-03 07:54:00|||||||||1
1735890850000|2025-01-03 07:54:10|5880.56|5879.86|5880.18|5879.48|5880.56|5879.86|5880.18|5879.48|19
1735890860000|2025-01-03 07:54:20|5880.06|5879.36|5879.81|5879.11|5880.06|5879.36|5879.81|5879.11|8
1735890870000|2025-01-03 07:54:30|||||||||1
1735890880000|2025-01-03 07:54:40|5879.56|5878.86|5879.31|5878.61|5879.56|5878.86|5879.31|5878.61|9
1735890890000|2025-01-03 07:54:50|5879.06|5878.36|5879.06|5878.36|5879.06|5878.36|5879.06|5878.36|13
1735890900000|2025-01-03 07:55:00|5878.81|5878.11|5878.81|5878.11|5878.81|5878.11|5878.81|5878.11|11
1735890910000|2025-01-03 07:55:10|5878.93|5878.23|5878.81|5878.11|5878.93|5878.23|5878.81|5878.11|7
1735890920000|2025-01-03 07:55:20|5878.93|5878.23|5879.06|5878.36|5879.06|5878.36|5878.93|5878.23|8
1735890940000|2025-01-03 07:55:40|5879.18|5878.48|5879.31|5878.61|5879.31|5878.61|5879.18|5878.48|4
1735890950000|2025-01-03 07:55:50|||||||||6
1735890960000|2025-01-03 07:56:00|5879.56|5878.86|5879.06|5878.36|5879.56|5878.86|5879.06|5878.36|13
1735890970000|2025-01-03 07:56:10|5878.93|5878.23|5879.06|5878.36|5879.06|5878.36|5878.93|5878.23|11
1735890980000|2025-01-03 07:56:20|5878.93|5878.23|5879.06|5878.36|5879.06|5878.36|5878.93|5878.23|6
1735890990000|2025-01-03 07:56:30|||||||||1
1735891000000|2025-01-03 07:56:40|||||||||6
1735891010000|2025-01-03 07:56:50|5878.81|5878.11|5878.43|5877.73|5878.81|5878.11|5878.43|5877.73|18
1735891020000|2025-01-03 07:57:00|5878.56|5877.86|5878.56|5877.86|5878.56|5877.86|5878.56|5877.86|0
1735891040000|2025-01-03 07:57:20|5878.68|5877.98|5878.68|5877.98|5878.68|5877.98|5878.68|5877.98|6
1735891050000|2025-01-03 07:57:30|5878.81|5878.11|5878.81|5878.11|5879.06|5878.36|5878.68|5877.98|6
1735891060000|2025-01-03 07:57:40|5878.93|5878.23|5878.56|5877.86|5878.93|5878.23|5878.56|5877.86|4
1735891070000|2025-01-03 07:57:50|5878.43|5877.73|5878.81|5878.11|5878.93|5878.23|5878.43|5877.73|29
1735891080000|2025-01-03 07:58:00|5878.56|5877.86|5878.56|5877.86|5878.56|5877.86|5878.56|5877.86|6
1735891090000|2025-01-03 07:58:10|5878.81|5878.11|5879.06|5878.36|5879.06|5878.36|5878.68|5877.98|14
1735891100000|2025-01-03 07:58:20|5878.93|5878.23|5878.93|5878.23|5878.93|5878.23|5878.93|5878.23|14
1735891110000|2025-01-03 07:58:30|5878.81|5878.11|5878.93|5878.23|5879.06|5878.36|5878.81|5878.11|17
1735891120000|2025-01-03 07:58:40|5879.06|5878.36|5879.06|5878.36|5879.31|5878.61|5879.06|5878.36|22
1735891130000|2025-01-03 07:58:50|5879.31|5878.61|5879.06|5878.36|5879.31|5878.61|5879.06|5878.36|13
1735891140000|2025-01-03 07:59:00|5879.18|5878.48|5879.43|5878.73|5879.56|5878.86|5879.18|5878.48|17
1735891150000|2025-01-03 07:59:10|5879.31|5878.61|5879.18|5878.48|5879.31|5878.61|5879.06|5878.36|35
1735891160000|2025-01-03 07:59:20|5879.06|5878.36|5879.06|5878.36|5879.18|5878.48|5879.06|5878.36|0
1735891170000|2025-01-03 07:59:30|5879.31|5878.61|5878.93|5878.23|5879.31|5878.61|5878.93|5878.23|16
1735891180000|2025-01-03 07:59:40|5879.06|5878.36|5878.81|5878.11|5879.06|5878.36|5878.81|5878.11|4
1735891190000|2025-01-03 07:59:50|5878.56|5877.86|5878.81|5878.11|5878.81|5878.11|5878.43|5877.73|48
1735891200000|2025-01-03 08:00:00|5879.06|5878.36|5879.56|5878.86|5879.56|5878.86|5878.56|5877.86|131
1735891210000|2025-01-03 08:00:10|5879.81|5879.11|5881.06|5880.36|5881.06|5880.36|5879.81|5879.11|115
1735891220000|2025-01-03 08:00:20|5881.31|5880.61|5881.18|5880.48|5882.06|5881.36|5881.06|5880.36|257
1735891230000|2025-01-03 08:00:30|5881.31|5880.61|5882.06|5881.36|5882.06|5881.36|5881.31|5880.61|265
1735891240000|2025-01-03 08:00:40|5883.31|5882.61|5883.06|5882.36|5883.81|5883.11|5883.06|5882.36|497
1735891250000|2025-01-03 08:00:50|5882.81|5882.11|5882.56|5881.86|5882.81|5882.11|5882.43|5881.73|68
1735891260000|2025-01-03 08:01:00|5882.18|5881.48|5883.06|5882.36|5883.31|5882.61|5882.06|5881.36|69
1735891270000|2025-01-03 08:01:10|5883.18|5882.48|5882.31|5881.61|5883.18|5882.48|5882.06|5881.36|122
1735891280000|2025-01-03 08:01:20|5882.18|5881.48|5882.56|5881.86|5882.93|5882.23|5882.18|5881.48|54
1735891290000|2025-01-03 08:01:30|5882.68|5881.98|5882.93|5882.23|5883.06|5882.36|5882.56|5881.86|1
1735891300000|2025-01-03 08:01:40|5883.06|5882.36|5883.31|5882.61|5883.31|5882.61|5882.93|5882.23|26
1735891310000|2025-01-03 08:01:50|5883.56|5882.86|5883.06|5882.36|5883.56|5882.86|5882.56|5881.86|95
1735891320000|2025-01-03 08:02:00|5882.56|5881.86|5883.06|5882.36|5883.06|5882.36|5882.56|5881.86|41
1735891330000|2025-01-03 08:02:10|5883.18|5882.48|5884.06|5883.36|5884.06|5883.36|5883.18|5882.48|44
1735891340000|2025-01-03 08:02:20|5884.31|5883.61|5884.43|5883.73|5884.68|5883.98|5883.81|5883.11|132
1735891350000|2025-01-03 08:02:30|5884.56|5883.86|5884.31|5883.61|5884.68|5883.98|5884.31|5883.61|32
1735891360000|2025-01-03 08:02:40|5884.43|5883.73|5883.81|5883.11|5884.56|5883.86|5883.81|5883.11|61
1735891370000|2025-01-03 08:02:50|5883.56|5882.86|5883.81|5883.11|5883.81|5883.11|5883.31|5882.61|22
1735891380000|2025-01-03 08:03:00|5883.56|5882.86|5883.31|5882.61|5883.81|5883.11|5882.93|5882.23|51
1735891390000|2025-01-03 08:03:10|5883.56|5882.86|5883.31|5882.61|5883.68|5882.98|5883.06|5882.36|59
1735891400000|2025-01-03 08:03:20|5883.18|5882.48|5883.06|5882.36|5883.31|5882.61|5883.06|5882.36|5
1735891410000|2025-01-03 08:03:30|5882.81|5882.11|5883.06|5882.36|5883.06|5882.36|5882.81|5882.11|42
1735891420000|2025-01-03 08:03:40|5882.81|5882.11|5881.81|5881.11|5882.81|5882.11|5881.81|5881.11|104
1735891430000|2025-01-03 08:03:50|5881.31|5880.61|5881.93|5881.23|5881.93|5881.23|5880.93|5880.23|37
1735891440000|2025-01-03 08:04:00|5882.06|5881.36|5882.18|5881.48|5882.56|5881.86|5882.06|5881.36|35
1735891450000|2025-01-03 08:04:10|5882.31|5881.61|5882.31|5881.61|5882.43|5881.73|5882.06|5881.36|18
1735891460000|2025-01-03 08:04:20|5882.43|5881.73|5882.31|5881.61|5882.56|5881.86|5882.06|5881.36|20
1735891470000|2025-01-03 08:04:30|5882.18|5881.48|5881.31|5880.61|5882.18|5881.48|5881.18|5880.48|26
1735891480000|2025-01-03 08:04:40|5881.43|5880.73|5881.06|5880.36|5881.56|5880.86|5881.06|5880.36|47
1735891490000|2025-01-03 08:04:50|5880.93|5880.23|5881.06|5880.36|5881.06|5880.36|5880.93|5880.23|4
1735891500000|2025-01-03 08:05:00|5880.93|5880.23|5879.56|5878.86|5880.93|5880.23|5879.56|5878.86|123
1735891510000|2025-01-03 08:05:10|5879.81|5879.11|5879.56|5878.86|5879.81|5879.11|5879.31|5878.61|32
1735891520000|2025-01-03 08:05:20|5879.81|5879.11|5880.81|5880.11|5881.06|5880.36|5879.81|5879.11|102
1735891530000|2025-01-03 08:05:30|5880.43|5879.73|5881.81|5881.11|5881.81|5881.11|5880.31|5879.61|79
1735891540000|2025-01-03 08:05:40|5881.56|5880.86|5882.31|5881.61|5882.31|5881.61|5881.56|5880.86|69
1735891550000|2025-01-03 08:05:50|5882.18|5881.48|5882.06|5881.36|5882.18|5881.48|5882.06|5881.36|20
1735891560000|2025-01-03 08:06:00|5882.31|5881.61|5882.81|5882.11|5882.81|5882.11|5882.06|5881.36|41
1735891570000|2025-01-03 08:06:10|5882.56|5881.86|5882.31|5881.61|5882.81|5882.11|5882.31|5881.61|40
1735891580000|2025-01-03 08:06:20|5882.56|5881.86|5882.31|5881.61|5882.56|5881.86|5882.31|5881.61|11
1735891590000|2025-01-03 08:06:30|5882.18|5881.48|5882.31|5881.61|5882.56|5881.86|5882.06|5881.36|36
1735891600000|2025-01-03 08:06:40|5882.18|5881.48|5882.31|5881.61|5882.43|5881.73|5882.18|5881.48|22
1735891610000|2025-01-03 08:06:50|5882.56|5881.86|5882.81|5882.11|5882.81|5882.11|5882.56|5881.86|22
1735891620000|2025-01-03 08:07:00|5882.68|5881.98|5883.56|5882.86|5883.81|5883.11|5882.56|5881.86|58
1735891630000|2025-01-03 08:07:10|5883.18|5882.48|5883.06|5882.36|5883.31|5882.61|5882.81|5882.11|41
1735891640000|2025-01-03 08:07:20|5882.56|5881.86|5882.43|5881.73|5882.56|5881.86|5882.43|5881.73|46
1735891650000|2025-01-03 08:07:30|5882.31|5881.61|5881.81|5881.11|5882.56|5881.86|5881.56|5880.86|47
1735891660000|2025-01-03 08:07:40|5882.06|5881.36|5882.56|5881.86|5882.56|5881.86|5882.06|5881.36|24
1735891670000|2025-01-03 08:07:50|5882.81|5882.11|5882.81|5882.11|5882.81|5882.11|5882.56|5881.86|22
1735891680000|2025-01-03 08:08:00|5883.06|5882.36|5883.06|5882.36|5883.56|5882.86|5882.81|5882.11|37
1735891690000|2025-01-03 08:08:10|5882.81|5882.11|5882.81|5882.11|5883.06|5882.36|5882.81|5882.11|14
1735891700000|2025-01-03 08:08:20|5882.68|5881.98|5882.43|5881.73|5882.81|5882.11|5882.43|5881.73|38
1735891710000|2025-01-03 08:08:30|5882.56|5881.86|5883.06|5882.36|5883.18|5882.48|5882.43|5881.73|6
1735891720000|2025-01-03 08:08:40|5882.93|5882.23|5882.81|5882.11|5883.56|5882.86|5882.81|5882.11|34
1735891730000|2025-01-03 08:08:50|5882.93|5882.23|5883.06|5882.36|5883.56|5882.86|5882.93|5882.23|24
1735891740000|2025-01-03 08:09:00|5882.93|5882.23|5882.81|5882.11|5883.06|5882.36|5882.56|5881.86|20
1735891750000|2025-01-03 08:09:10|5882.68|5881.98|5882.93|5882.23|5883.31|5882.61|5882.56|5881.86|43
1735891760000|2025-01-03 08:09:20|5882.81|5882.11|5882.93|5882.23|5883.06|5882.36|5882.81|5882.11|7
1735891770000|2025-01-03 08:09:30|5882.81|5882.11|5883.06|5882.36|5883.31|5882.61|5882.81|5882.11|18
1735891780000|2025-01-03 08:09:40|5883.18|5882.48|5883.43|5882.73|5883.56|5882.86|5883.18|5882.48|18
1735891790000|2025-01-03 08:09:50|5883.31|5882.61|5882.43|5881.73|5883.31|5882.61|5882.43|5881.73|25
1735891800000|2025-01-03 08:10:00|5882.31|5881.61|5883.31|5882.61|5883.31|5882.61|5882.31|5881.61|33
1735891810000|2025-01-03 08:10:10|5883.18|5882.48|5883.06|5882.36|5883.18|5882.48|5882.93|5882.23|12
1735891820000|2025-01-03 08:10:20|5882.93|5882.23|5883.31|5882.61|5883.81|5883.11|5882.81|5882.11|41
1735891830000|2025-01-03 08:10:30|5883.06|5882.36|5883.06|5882.36|5883.56|5882.86|5883.06|5882.36|36
1735891840000|2025-01-03 08:10:40|5883.18|5882.48|5882.56|5881.86|5883.31|5882.61|5882.43|5881.73|22
1735891850000|2025-01-03 08:10:50|5882.81|5882.11|5883.31|5882.61|5883.56|5882.86|5882.81|5882.11|53
1735891860000|2025-01-03 08:11:00|5883.18|5882.48|5883.31|5882.61|5883.56|5882.86|5883.06|5882.36|12
1735891870000|2025-01-03 08:11:10|5883.18|5882.48|5883.31|5882.61|5883.56|5882.86|5883.06|5882.36|34
1735891880000|2025-01-03 08:11:20|5883.56|5882.86|5883.18|5882.48|5883.56|5882.86|5883.18|5882.48|14
1735891890000|2025-01-03 08:11:30|5883.31|5882.61|5883.31|5882.61|5883.68|5882.98|5883.18|5882.48|12
1735891900000|2025-01-03 08:11:40|5883.56|5882.86|5882.81|5882.11|5883.56|5882.86|5882.31|5881.61|33
1735891910000|2025-01-03 08:11:50|5883.06|5882.36|5883.06|5882.36|5883.06|5882.36|5883.06|5882.36|8
1735891920000|2025-01-03 08:12:00|5882.68|5881.98|5883.31|5882.61|5883.31|5882.61|5882.68|5881.98|21
1735891930000|2025-01-03 08:12:10|5883.18|5882.48|5882.93|5882.23|5883.18|5882.48|5882.93|5882.23|12
1735891940000|2025-01-03 08:12:20|5882.81|5882.11|5882.06|5881.36|5882.81|5882.11|5882.06|5881.36|8
1735891950000|2025-01-03 08:12:30|5882.18|5881.48|5882.81|5882.11|5882.81|5882.11|5882.06|5881.36|37
1735891960000|2025-01-03 08:12:40|5882.93|5882.23|5883.06|5882.36|5883.18|5882.48|5882.81|5882.11|6
1735891970000|2025-01-03 08:12:50|5883.18|5882.48|5883.31|5882.61|5883.81|5883.11|5883.06|5882.36|19
1735891980000|2025-01-03 08:13:00|5883.06|5882.36|5883.31|5882.61|5883.31|5882.61|5882.68|5881.98|26
1735891990000|2025-01-03 08:13:10|5883.06|5882.36|5883.56|5882.86|5883.56|5882.86|5883.06|5882.36|18
1735892000000|2025-01-03 08:13:20|5883.68|5882.98|5884.06|5883.36|5884.06|5883.36|5883.68|5882.98|21
1735892010000|2025-01-03 08:13:30|5883.81|5883.11|5883.81|5883.11|5884.06|5883.36|5883.81|5883.11|38
1735892020000|2025-01-03 08:13:40|5883.93|5883.23|5883.81|5883.11|5883.93|5883.23|5883.81|5883.11|12
1735892030000|2025-01-03 08:13:50|5883.93|5883.23|5884.06|5883.36|5884.06|5883.36|5883.81|5883.11|7
1735892040000|2025-01-03 08:14:00|5883.81|5883.11|5883.31|5882.61|5883.81|5883.11|5883.31|5882.61|23
1735892050000|2025-01-03 08:14:10|5883.43|5882.73|5883.06|5882.36|5883.56|5882.86|5883.06|5882.36|21
1735892060000|2025-01-03 08:14:20|5882.93|5882.23|5883.81|5883.11|5883.81|5883.11|5882.93|5882.23|21
1735892070000|2025-01-03 08:14:30|5883.93|5883.23|5884.06|5883.36|5884.31|5883.61|5883.93|5883.23|19
1735892080000|2025-01-03 08:14:40|5884.31|5883.61|5884.56|5883.86|5884.81|5884.11|5884.18|5883.48|78
1735892090000|2025-01-03 08:14:50|5884.31|5883.61|5884.06|5883.36|5884.56|5883.86|5884.06|5883.36|13
1735892100000|2025-01-03 08:15:00|5883.81|5883.11|5884.31|5883.61|5884.31|5883.61|5883.81|5883.11|33
1735892110000|2025-01-03 08:15:10|5884.18|5883.48|5883.31|5882.61|5884.31|5883.61|5883.31|5882.61|36
1735892120000|2025-01-03 08:15:20|5883.43|5882.73|5884.06|5883.36|5884.06|5883.36|5883.43|5882.73|20
1735892130000|2025-01-03 08:15:30|5884.18|5883.48|5884.81|5884.11|5884.81|5884.11|5884.18|5883.48|54
1735892140000|2025-01-03 08:15:40|5884.93|5884.23|5884.56|5883.86|5884.93|5884.23|5884.31|5883.61|28
1735892150000|2025-01-03 08:15:50|5884.81|5884.11|5884.56|5883.86|5884.81|5884.11|5884.56|5883.86|21
1735892160000|2025-01-03 08:16:00|5884.81|5884.11|5884.56|5883.86|5884.81|5884.11|5884.56|5883.86|13
1735892170000|2025-01-03 08:16:10|5884.81|5884.11|5884.81|5884.11|5885.06|5884.36|5884.68|5883.98|7
1735892180000|2025-01-03 08:16:20|5884.68|5883.98|5885.06|5884.36|5885.06|5884.36|5884.68|5883.98|17
1735892190000|2025-01-03 08:16:30|5884.93|5884.23|5884.68|5883.98|5884.93|5884.23|5884.18|5883.48|45
1735892200000|2025-01-03 08:16:40|5884.56|5883.86|5883.93|5883.23|5884.56|5883.86|5883.81|5883.11|19
1735892210000|2025-01-03 08:16:50|5883.81|5883.11|5884.31|5883.61|5884.43|5883.73|5883.81|5883.11|24
1735892220000|2025-01-03 08:17:00|5884.43|5883.73|5884.06|5883.36|5884.43|5883.73|5883.93|5883.23|20
1735892230000|2025-01-03 08:17:10|5884.31|5883.61|5883.68|5882.98|5884.31|5883.61|5883.56|5882.86|80
1735892240000|2025-01-03 08:17:20|5883.81|5883.11|5883.81|5883.11|5883.81|5883.11|5883.68|5882.98|5
1735892250000|2025-01-03 08:17:30|5883.93|5883.23|5882.68|5881.98|5883.93|5883.23|5882.56|5881.86|60
1735892260000|2025-01-03 08:17:40|5882.56|5881.86|5882.56|5881.86|5882.93|5882.23|5882.56|5881.86|23
1735892270000|2025-01-03 08:17:50|5882.18|5881.48|5882.06|5881.36|5882.31|5881.61|5882.06|5881.36|23
1735892280000|2025-01-03 08:18:00|5881.93|5881.23|5882.31|5881.61|5882.56|5881.86|5881.56|5880.86|79
1735892290000|2025-01-03 08:18:10|5882.06|5881.36|5882.43|5881.73|5882.43|5881.73|5881.93|5881.23|13
1735892300000|2025-01-03 08:18:20|5882.56|5881.86|5883.31|5882.61|5883.31|5882.61|5882.31|5881.61|37
1735892310000|2025-01-03 08:18:30|5883.43|5882.73|5883.31|5882.61|5883.56|5882.86|5883.18|5882.48|18
1735892320000|2025-01-03 08:18:40|5883.18|5882.48|5883.31|5882.61|5883.68|5882.98|5883.06|5882.36|35
1735892330000|2025-01-03 08:18:50|5883.56|5882.86|5883.31|5882.61|5883.81|5883.11|5883.06|5882.36|38
1735892340000|2025-01-03 08:19:00|5883.56|5882.86|5883.81|5883.11|5883.81|5883.11|5883.31|5882.61|20
1735892350000|2025-01-03 08:19:10|5884.06|5883.36|5884.31|5883.61|5884.31|5883.61|5883.81|5883.11|32
1735892360000|2025-01-03 08:19:20|5884.06|5883.36|5884.06|5883.36|5884.06|5883.36|5884.06|5883.36|13
1735892370000|2025-01-03 08:19:30|||||||||4
1735892380000|2025-01-03 08:19:40|5883.81|5883.11|5883.56|5882.86|5883.81|5883.11|5883.43|5882.73|9
1735892390000|2025-01-03 08:19:50|5883.43|5882.73|5883.56|5882.86|5883.81|5883.11|5883.43|5882.73|10
1735892400000|2025-01-03 08:20:00|5883.68|5882.98|5882.56|5881.86|5884.06|5883.36|5882.31|5881.61|56
1735892410000|2025-01-03 08:20:10|5882.43|5881.73|5882.06|5881.36|5882.56|5881.86|5882.06|5881.36|39
1735892420000|2025-01-03 08:20:20|5882.18|5881.48|5881.56|5880.86|5882.43|5881.73|5881.43|5880.73|20
1735892430000|2025-01-03 08:20:30|5881.31|5880.61|5880.81|5880.11|5881.31|5880.61|5880.56|5879.86|18
1735892440000|2025-01-03 08:20:40|5880.68|5879.98|5880.31|5879.61|5880.81|5880.11|5880.31|5879.61|24
1735892450000|2025-01-03 08:20:50|5880.56|5879.86|5880.81|5880.11|5880.81|5880.11|5880.56|5879.86|14
1735892460000|2025-01-03 08:21:00|5881.06|5880.36|5880.81|5880.11|5881.31|5880.61|5880.81|5880.11|34
1735892470000|2025-01-03 08:21:10|5880.68|5879.98|5880.81|5880.11|5880.93|5880.23|5880.68|5879.98|11
1735892480000|2025-01-03 08:21:20|5881.06|5880.36|5881.81|5881.11|5882.06|5881.36|5881.06|5880.36|45
1735892490000|2025-01-03 08:21:30|5881.93|5881.23|5882.43|5881.73|5882.56|5881.86|5881.93|5881.23|8
1735892500000|2025-01-03 08:21:40|5882.31|5881.61|5881.93|5881.23|5882.56|5881.86|5881.81|5881.11|20
1735892510000|2025-01-03 08:21:50|5881.81|5881.11|5881.43|5880.73|5881.81|5881.11|5881.31|5880.61|23
1735892520000|2025-01-03 08:22:00|5881.31|5880.61|5881.06|5880.36|5881.31|5880.61|5880.31|5879.61|53
1735892530000|2025-01-03 08:22:10|5881.31|5880.61|5881.81|5881.11|5881.93|5881.23|5881.31|5880.61|25
1735892540000|2025-01-03 08:22:20|5881.93|5881.23|5881.93|5881.23|5882.06|5881.36|5881.56|5880.86|13
1735892550000|2025-01-03 08:22:30|5882.06|5881.36|5881.68|5880.98|5882.06|5881.36|5881.56|5880.86|13
1735892560000|2025-01-03 08:22:40|5881.81|5881.11|5881.81|5881.11|5881.81|5881.11|5881.68|5880.98|2
1735892570000|2025-01-03 08:22:50|5881.68|5880.98|5881.81|5881.11|5881.81|5881.11|5881.56|5880.86|7
1735892580000|2025-01-03 08:23:00|5882.06|5881.36|5882.06|5881.36|5882.06|5881.36|5881.81|5881.11|17
1735892590000|2025-01-03 08:23:10|5882.31|5881.61|5882.18|5881.48|5882.56|5881.86|5882.18|5881.48|23
1735892600000|2025-01-03 08:23:20|5882.31|5881.61|5882.31|5881.61|5882.43|5881.73|5882.06|5881.36|13
1735892610000|2025-01-03 08:23:30|5882.18|5881.48|5881.31|5880.61|5882.18|5881.48|5881.31|5880.61|24
1735892620000|2025-01-03 08:23:40|5881.56|5880.86|5881.56|5880.86|5881.93|5881.23|5881.56|5880.86|14
1735892630000|2025-01-03 08:23:50|5881.31|5880.61|5881.06|5880.36|5881.43|5880.73|5881.06|5880.36|21
1735892640000|2025-01-03 08:24:00|5880.81|5880.11|5880.68|5879.98|5880.81|5880.11|5880.31|5879.61|43
1735892650000|2025-01-03 08:24:10|5880.56|5879.86|5880.56|5879.86|5880.81|5880.11|5880.56|5879.86|7
1735892660000|2025-01-03 08:24:20|5880.43|5879.73|5880.56|5879.86|5880.81|5880.11|5880.31|5879.61|35
1735892670000|2025-01-03 08:24:30|5880.68|5879.98|5881.31|5880.61|5881.31|5880.61|5880.56|5879.86|44
1735892680000|2025-01-03 08:24:40|5881.06|5880.36|5881.31|5880.61|5881.56|5880.86|5881.06|5880.36|12
1735892690000|2025-01-03 08:24:50|5881.06|5880.36|5880.81|5880.11|5881.31|5880.61|5880.81|5880.11|31
1735892700000|2025-01-03 08:25:00|5881.06|5880.36|5881.31|5880.61|5881.31|5880.61|5880.81|5880.11|24
1735892710000|2025-01-03 08:25:10|5881.56|5880.86|5881.31|5880.61|5881.56|5880.86|5881.18|5880.48|23
1735892720000|2025-01-03 08:25:20|5881.18|5880.48|5880.93|5880.23|5881.18|5880.48|5880.81|5880.11|7
1735892730000|2025-01-03 08:25:30|5881.06|5880.36|5880.56|5879.86|5881.31|5880.61|5880.31|5879.61|24
1735892740000|2025-01-03 08:25:40|5880.31|5879.61|5879.06|5878.36|5880.31|5879.61|5879.06|5878.36|77
1735892750000|2025-01-03 08:25:50|5879.18|5878.48|5879.56|5878.86|5879.56|5878.86|5879.06|5878.36|38
1735892760000|2025-01-03 08:26:00|5879.31|5878.61|5880.06|5879.36|5880.18|5879.48|5879.31|5878.61|30
1735892770000|2025-01-03 08:26:10|5880.18|5879.48|5879.81|5879.11|5880.18|5879.48|5879.56|5878.86|18
1735892780000|2025-01-03 08:26:20|5879.56|5878.86|5879.81|5879.11|5879.81|5879.11|5879.31|5878.61|46
1735892790000|2025-01-03 08:26:30|5880.06|5879.36|5879.81|5879.11|5880.06|5879.36|5879.56|5878.86|26
1735892800000|2025-01-03 08:26:40|5879.68|5878.98|5879.93|5879.23|5880.06|5879.36|5879.56|5878.86|42
1735892810000|2025-01-03 08:26:50|5880.06|5879.36|5879.56|5878.86|5880.18|5879.48|5879.56|5878.86|8
1735892820000|2025-01-03 08:27:00|5879.31|5878.61|5879.06|5878.36|5879.31|5878.61|5879.06|5878.36|17
1735892830000|2025-01-03 08:27:10|5878.81|5878.11|5878.93|5878.23|5879.06|5878.36|5878.81|5878.11|27
1735892840000|2025-01-03 08:27:20|5878.81|5878.11|5877.43|5876.73|5879.06|5878.36|5877.31|5876.61|72
1735892850000|2025-01-03 08:27:30|5877.56|5876.86|5877.31|5876.61|5877.56|5876.86|5877.31|5876.61|13
1735892860000|2025-01-03 08:27:40|5877.06|5876.36|5877.56|5876.86|5877.56|5876.86|5877.06|5876.36|38
1735892870000|2025-01-03 08:27:50|5877.43|5876.73|5877.31|5876.61|5877.56|5876.86|5877.31|5876.61|6
1735892880000|2025-01-03 08:28:00|5876.81|5876.11|5876.93|5876.23|5877.06|5876.36|5876.81|5876.11|37
1735892890000|2025-01-03 08:28:10|5877.06|5876.36|5876.93|5876.23|5877.06|5876.36|5876.81|5876.11|10
1735892900000|2025-01-03 08:28:20|5876.81|5876.11|5876.06|5875.36|5876.81|5876.11|5875.81|5875.11|51
1735892910000|2025-01-03 08:28:30|5876.18|5875.48|5877.18|5876.48|5877.18|5876.48|5876.18|5875.48|63
1735892920000|2025-01-03 08:28:40|5877.31|5876.61|5877.18|5876.48|5877.31|5876.61|5877.18|5876.48|13
1735892930000|2025-01-03 08:28:50|5877.06|5876.36|5876.81|5876.11|5877.06|5876.36|5876.31|5875.61|35
1735892940000|2025-01-03 08:29:00|5876.56|5875.86|5876.81|5876.11|5877.06|5876.36|5876.56|5875.86|76
1735892950000|2025-01-03 08:29:10|5876.56|5875.86|5876.06|5875.36|5876.81|5876.11|5876.06|5875.36|32
1735892960000|2025-01-03 08:29:20|5875.81|5875.11|5876.81|5876.11|5876.81|5876.11|5875.81|5875.11|82
1735892970000|2025-01-03 08:29:30|5876.68|5875.98|5876.31|5875.61|5876.81|5876.11|5876.31|5875.61|6
1735892980000|2025-01-03 08:29:40|5876.06|5875.36|5875.81|5875.11|5876.31|5875.61|5875.81|5875.11|78
1735892990000|2025-01-03 08:29:50|5875.56|5874.86|5875.81|5875.11|5876.06|5875.36|5875.56|5874.86|59
1735893000000|2025-01-03 08:30:00|5875.56|5874.86|5875.31|5874.61|5875.56|5874.86|5875.06|5874.36|95
1735893010000|2025-01-03 08:30:10|5875.56|5874.86|5875.06|5874.36|5875.68|5874.98|5875.06|5874.36|101
1735893020000|2025-01-03 08:30:20|5874.81|5874.11|5874.81|5874.11|5875.06|5874.36|5874.81|5874.11|22
1735893030000|2025-01-03 08:30:30|5875.18|5874.48|5875.56|5874.86|5876.06|5875.36|5875.18|5874.48|83
1735893040000|2025-01-03 08:30:40|5875.43|5874.73|5875.81|5875.11|5875.81|5875.11|5875.06|5874.36|46
1735893050000|2025-01-03 08:30:50|5876.06|5875.36|5875.06|5874.36|5876.06|5875.36|5874.81|5874.11|160
1735893060000|2025-01-03 08:31:00|5874.93|5874.23|5874.81|5874.11|5875.06|5874.36|5874.81|5874.11|66
1735893070000|2025-01-03 08:31:10|5875.06|5874.36|5875.06|5874.36|5875.06|5874.36|5874.93|5874.23|14
1735893080000|2025-01-03 08:31:20|5875.43|5874.73|5875.93|5875.23|5876.06|5875.36|5875.31|5874.61|70
1735893090000|2025-01-03 08:31:30|5875.81|5875.11|5875.56|5874.86|5876.06|5875.36|5875.56|5874.86|20
1735893100000|2025-01-03 08:31:40|5875.31|5874.61|5875.31|5874.61|5876.06|5875.36|5875.18|5874.48|52
1735893110000|2025-01-03 08:31:50|5875.18|5874.48|5874.81|5874.11|5875.18|5874.48|5874.68|5873.98|18
1735893120000|2025-01-03 08:32:00|5874.68|5873.98|5874.56|5873.86|5874.81|5874.11|5874.56|5873.86|45
1735893130000|2025-01-03 08:32:10|5874.68|5873.98|5874.81|5874.11|5874.81|5874.11|5874.68|5873.98|25
1735893140000|2025-01-03 08:32:20|5874.56|5873.86|5875.06|5874.36|5875.31|5874.61|5874.56|5873.86|42
1735893150000|2025-01-03 08:32:30|5874.81|5874.11|5875.06|5874.36|5875.06|5874.36|5874.81|5874.11|24
1735893160000|2025-01-03 08:32:40|5874.81|5874.11|5874.56|5873.86|5874.81|5874.11|5874.56|5873.86|20
1735893170000|2025-01-03 08:32:50|5874.81|5874.11|5875.56|5874.86|5875.56|5874.86|5874.81|5874.11|43
1735893180000|2025-01-03 08:33:00|5875.31|5874.61|5875.31|5874.61|5875.56|5874.86|5875.06|5874.36|60
1735893190000|2025-01-03 08:33:10|5875.18|5874.48|5876.06|5875.36|5876.06|5875.36|5875.06|5874.36|62
1735893200000|2025-01-03 08:33:20|5875.81|5875.11|5875.06|5874.36|5875.81|5875.11|5875.06|5874.36|39
1735893210000|2025-01-03 08:33:30|5874.93|5874.23|5874.81|5874.11|5875.06|5874.36|5874.81|5874.11|7
1735893220000|2025-01-03 08:33:40|5874.56|5873.86|5874.06|5873.36|5874.56|5873.86|5873.81|5873.11|76
1735893230000|2025-01-03 08:33:50|5874.18|5873.48|5873.81|5873.11|5874.31|5873.61|5873.81|5873.11|31
1735893240000|2025-01-03 08:34:00|5873.31|5872.61|5872.68|5871.98|5873.31|5872.61|5872.56|5871.86|107
1735893250000|2025-01-03 08:34:10|5872.56|5871.86|5873.31|5872.61|5873.31|5872.61|5872.56|5871.86|71
1735893260000|2025-01-03 08:34:20|5873.06|5872.36|5873.06|5872.36|5873.18|5872.48|5873.06|5872.36|59
1735893270000|2025-01-03 08:34:30|5873.31|5872.61|5874.43|5873.73|5874.43|5873.73|5872.81|5872.11|149
1735893280000|2025-01-03 08:34:40|5874.31|5873.61|5875.06|5874.36|5875.06|5874.36|5874.31|5873.61|49
1735893290000|2025-01-03 08:34:50|5875.18|5874.48|5875.56|5874.86|5875.56|5874.86|5875.06|5874.36|40
1735893300000|2025-01-03 08:35:00|5875.43|5874.73|5874.56|5873.86|5875.43|5874.73|5874.56|5873.86|91
1735893310000|2025-01-03 08:35:10|5874.81|5874.11|5874.81|5874.11|5875.06|5874.36|5874.31|5873.61|50
1735893320000|2025-01-03 08:35:20|5874.68|5873.98|5874.93|5874.23|5875.31|5874.61|5874.68|5873.98|49
1735893330000|2025-01-03 08:35:30|5874.81|5874.11|5875.06|5874.36|5875.31|5874.61|5874.68|5873.98|11
1735893340000|2025-01-03 08:35:40|5874.81|5874.11|5875.81|5875.11|5875.81|5875.11|5874.81|5874.11|30
1735893350000|2025-01-03 08:35:50|5875.43|5874.73|5875.31|5874.61|5875.68|5874.98|5875.31|5874.61|41
1735893360000|2025-01-03 08:36:00|5875.56|5874.86|5874.81|5874.11|5875.56|5874.86|5874.56|5873.86|59
1735893370000|2025-01-03 08:36:10|5874.93|5874.23|5874.81|5874.11|5875.18|5874.48|5874.68|5873.98|18
1735893380000|2025-01-03 08:36:20|5874.56|5873.86|5875.06|5874.36|5875.31|5874.61|5874.56|5873.86|23
1735893390000|2025-01-03 08:36:30|5874.93|5874.23|5875.31|5874.61|5875.31|5874.61|5874.81|5874.11|18
1735893400000|2025-01-03 08:36:40|5875.43|5874.73|5875.81|5875.11|5876.06|5875.36|5875.43|5874.73|19
1735893410000|2025-01-03 08:36:50|5875.93|5875.23|5875.43|5874.73|5875.93|5875.23|5875.31|5874.61|13
1735893420000|2025-01-03 08:37:00|5875.31|5874.61|5874.43|5873.73|5875.43|5874.73|5874.43|5873.73|21
1735893430000|2025-01-03 08:37:10|5874.56|5873.86|5874.43|5873.73|5874.56|5873.86|5873.93|5873.23|53
1735893440000|2025-01-03 08:37:20|5874.56|5873.86|5874.31|5873.61|5874.56|5873.86|5874.31|5873.61|21
1735893450000|2025-01-03 08:37:30|5874.06|5873.36|5874.18|5873.48|5874.31|5873.61|5874.06|5873.36|19
1735893460000|2025-01-03 08:37:40|5874.06|5873.36|5873.81|5873.11|5874.31|5873.61|5873.81|5873.11|15
1735893470000|2025-01-03 08:37:50|5873.93|5873.23|5873.56|5872.86|5873.93|5873.23|5873.56|5872.86|31
1735893480000|2025-01-03 08:38:00|5874.06|5873.36|5874.06|5873.36|5874.06|5873.36|5873.68|5872.98|32
1735893490000|2025-01-03 08:38:10|5874.31|5873.61|5874.31|5873.61|5874.56|5873.86|5874.06|5873.36|32
1735893500000|2025-01-03 08:38:20|5874.43|5873.73|5874.31|5873.61|5874.56|5873.86|5874.31|5873.61|10
1735893510000|2025-01-03 08:38:30|5874.43|5873.73|5874.93|5874.23|5875.43|5874.73|5874.43|5873.73|29
1735893520000|2025-01-03 08:38:40|5874.81|5874.11|5874.56|5873.86|5875.06|5874.36|5874.31|5873.61|11
1735893530000|2025-01-03 08:38:50|5874.43|5873.73|5874.56|5873.86|5874.81|5874.11|5874.31|5873.61|8
1735893540000|2025-01-03 08:39:00|5874.43|5873.73|5874.31|5873.61|5874.56|5873.86|5874.06|5873.36|36
1735893550000|2025-01-03 08:39:10|5874.43|5873.73|5874.68|5873.98|5874.81|5874.11|5874.18|5873.48|26
1735893560000|2025-01-03 08:39:20|5874.56|5873.86|5874.68|5873.98|5874.81|5874.11|5874.56|5873.86|11
1735893570000|2025-01-03 08:39:30|5874.56|5873.86|5874.31|5873.61|5874.56|5873.86|5874.31|5873.61|20
1735893580000|2025-01-03 08:39:40|5874.18|5873.48|5873.81|5873.11|5874.31|5873.61|5873.56|5872.86|20
1735893590000|2025-01-03 08:39:50|5874.06|5873.36|5874.06|5873.36|5874.06|5873.36|5873.81|5873.11|18
1735893600000|2025-01-03 08:40:00|5874.31|5873.61|5873.93|5873.23|5874.56|5873.86|5873.93|5873.23|19
1735893610000|2025-01-03 08:40:10|5873.81|5873.11|5873.81|5873.11|5874.06|5873.36|5873.81|5873.11|10
1735893620000|2025-01-03 08:40:20|5873.93|5873.23|5873.93|5873.23|5874.06|5873.36|5873.81|5873.11|18
1735893630000|2025-01-03 08:40:30|5874.06|5873.36|5874.81|5874.11|5875.06|5874.36|5874.06|5873.36|50
1735893640000|2025-01-03 08:40:40|5874.56|5873.86|5874.06|5873.36|5874.56|5873.86|5874.06|5873.36|14
1735893650000|2025-01-03 08:40:50|5874.18|5873.48|5874.43|5873.73|5874.56|5873.86|5874.18|5873.48|23
1735893660000|2025-01-03 08:41:00|5874.56|5873.86|5874.93|5874.23|5875.06|5874.36|5874.31|5873.61|38
1735893670000|2025-01-03 08:41:10|5875.06|5874.36|5874.68|5873.98|5875.06|5874.36|5874.68|5873.98|14
1735893680000|2025-01-03 08:41:20|5874.81|5874.11|5875.68|5874.98|5875.81|5875.11|5874.68|5873.98|26
1735893690000|2025-01-03 08:41:30|5875.81|5875.11|5875.31|5874.61|5875.81|5875.11|5875.06|5874.36|32
1735893700000|2025-01-03 08:41:40|5875.43|5874.73|5875.56|5874.86|5875.56|5874.86|5875.06|5874.36|24
1735893710000|2025-01-03 08:41:50|5875.43|5874.73|5875.31|5874.61|5875.56|5874.86|5875.31|5874.61|23
1735893720000|2025-01-03 08:42:00|5875.06|5874.36|5875.43|5874.73|5875.56|5874.86|5875.06|5874.36|20
1735893730000|2025-01-03 08:42:10|5875.56|5874.86|5875.81|5875.11|5875.81|5875.11|5875.43|5874.73|13
1735893740000|2025-01-03 08:42:20|5875.68|5874.98|5875.56|5874.86|5875.81|5875.11|5875.31|5874.61|31
1735893750000|2025-01-03 08:42:30|5874.56|5873.86|5874.93|5874.23|5874.93|5874.23|5874.56|5873.86|47
1735893760000|2025-01-03 08:42:40|5875.06|5874.36|5874.56|5873.86|5875.06|5874.36|5874.43|5873.73|14
1735893770000|2025-01-03 08:42:50|5874.43|5873.73|5873.56|5872.86|5874.43|5873.73|5873.31|5872.61|45
1735893780000|2025-01-03 08:43:00|5873.81|5873.11|5873.56|5872.86|5873.81|5873.11|5873.31|5872.61|28
1735893790000|2025-01-03 08:43:10|5873.43|5872.73|5873.93|5873.23|5874.06|5873.36|5873.43|5872.73|27
1735893800000|2025-01-03 08:43:20|5874.06|5873.36|5873.93|5873.23|5874.18|5873.48|5873.93|5873.23|16
1735893810000|2025-01-03 08:43:30|5873.81|5873.11|5873.56|5872.86|5873.93|5873.23|5873.31|5872.61|35
1735893820000|2025-01-03 08:43:40|5873.43|5872.73|5874.06|5873.36|5874.06|5873.36|5873.43|5872.73|16
1735893830000|2025-01-03 08:43:50|5874.31|5873.61|5874.06|5873.36|5874.56|5873.86|5874.06|5873.36|25
1735893840000|2025-01-03 08:44:00|5874.31|5873.61|5874.06|5873.36|5874.31|5873.61|5873.81|5873.11|14
1735893850000|2025-01-03 08:44:10|5874.18|5873.48|5874.06|5873.36|5874.31|5873.61|5874.06|5873.36|11
1735893860000|2025-01-03 08:44:20|5873.81|5873.11|5874.31|5873.61|5874.31|5873.61|5873.81|5873.11|6
1735893870000|2025-01-03 08:44:30|5874.18|5873.48|5874.06|5873.36|5874.18|5873.48|5874.06|5873.36|4
1735893880000|2025-01-03 08:44:40|5874.18|5873.48|5874.56|5873.86|5874.68|5873.98|5874.06|5873.36|12
1735893890000|2025-01-03 08:44:50|5874.81|5874.11|5875.06|5874.36|5875.06|5874.36|5874.68|5873.98|24
1735893900000|2025-01-03 08:45:00|5875.31|5874.61|5875.56|5874.86|5875.56|5874.86|5875.31|5874.61|21
1735893910000|2025-01-03 08:45:10|5875.68|5874.98|5875.81|5875.11|5875.81|5875.11|5875.06|5874.36|30
1735893920000|2025-01-03 08:45:20|5875.93|5875.23|5875.81|5875.11|5875.93|5875.23|5875.56|5874.86|39
1735893930000|2025-01-03 08:45:30|5875.68|5874.98|5875.18|5874.48|5875.68|5874.98|5875.06|5874.36|24
1735893940000|2025-01-03 08:45:40|5875.31|5874.61|5875.06|5874.36|5875.31|5874.61|5874.81|5874.11|10
1735893950000|2025-01-03 08:45:50|5874.81|5874.11|5875.31|5874.61|5875.31|5874.61|5874.81|5874.11|30
1735893960000|2025-01-03 08:46:00|5875.18|5874.48|5874.56|5873.86|5875.31|5874.61|5874.56|5873.86|20
1735893970000|2025-01-03 08:46:10|5874.93|5874.23|5874.81|5874.11|5875.06|5874.36|5874.81|5874.11|21
1735893980000|2025-01-03 08:46:20|5874.93|5874.23|5875.06|5874.36|5875.06|5874.36|5874.81|5874.11|3
1735893990000|2025-01-03 08:46:30|5875.68|5874.98|5876.81|5876.11|5876.81|5876.11|5875.68|5874.98|142
1735894000000|2025-01-03 08:46:40|5876.56|5875.86|5876.56|5875.86|5876.81|5876.11|5876.43|5875.73|33
1735894010000|2025-01-03 08:46:50|5876.81|5876.11|5876.31|5875.61|5876.93|5876.23|5876.18|5875.48|33
1735894020000|2025-01-03 08:47:00|5876.18|5875.48|5875.56|5874.86|5876.18|5875.48|5875.56|5874.86|33
1735894030000|2025-01-03 08:47:10|5875.68|5874.98|5876.06|5875.36|5876.18|5875.48|5875.68|5874.98|22
1735894040000|2025-01-03 08:47:20|5876.18|5875.48|5875.56|5874.86|5876.18|5875.48|5875.31|5874.61|37
1735894050000|2025-01-03 08:47:30|5875.81|5875.11|5875.81|5875.11|5876.06|5875.36|5875.81|5875.11|18
1735894060000|2025-01-03 08:47:40|5876.06|5875.36|5875.93|5875.23|5876.06|5875.36|5875.81|5875.11|17
1735894070000|2025-01-03 08:47:50|5875.81|5875.11|5875.81|5875.11|5876.06|5875.36|5875.56|5874.86|15
1735894080000|2025-01-03 08:48:00|5875.56|5874.86|5876.06|5875.36|5876.06|5875.36|5875.31|5874.61|83
1735894090000|2025-01-03 08:48:10|5875.93|5875.23|5875.93|5875.23|5876.06|5875.36|5875.81|5875.11|6
1735894100000|2025-01-03 08:48:20|5875.81|5875.11|5875.31|5874.61|5875.93|5875.23|5875.31|5874.61|6
1735894110000|2025-01-03 08:48:30|5875.43|5874.73|5875.68|5874.98|5875.68|5874.98|5875.43|5874.73|9
1735894120000|2025-01-03 08:48:40|5875.81|5875.11|5875.56|5874.86|5876.06|5875.36|5875.56|5874.86|27
1735894130000|2025-01-03 08:48:50|5875.68|5874.98|5875.56|5874.86|5875.68|5874.98|5875.56|5874.86|22
1735894140000|2025-01-03 08:49:00|5875.43|5874.73|5874.56|5873.86|5875.43|5874.73|5874.56|5873.86|49
1735894150000|2025-01-03 08:49:10|5874.81|5874.11|5874.93|5874.23|5875.31|5874.61|5874.81|5874.11|65
1735894160000|2025-01-03 08:49:20|5874.81|5874.11|5874.43|5873.73|5874.81|5874.11|5873.81|5873.11|47
1735894170000|2025-01-03 08:49:30|5874.56|5873.86|5874.31|5873.61|5874.56|5873.86|5874.31|5873.61|14
1735894180000|2025-01-03 08:49:40|5874.18|5873.48|5874.31|5873.61|5874.56|5873.86|5874.18|5873.48|10
1735894190000|2025-01-03 08:49:50|5874.56|5873.86|5874.56|5873.86|5874.68|5873.98|5874.56|5873.86|17
1735894200000|2025-01-03 08:50:00|5874.93|5874.23|5874.81|5874.11|5875.31|5874.61|5874.81|5874.11|37
1735894210000|2025-01-03 08:50:10|5875.06|5874.36|5876.06|5875.36|5876.06|5875.36|5874.81|5874.11|63
1735894220000|2025-01-03 08:50:20|5875.81|5875.11|5876.06|5875.36|5876.06|5875.36|5875.43|5874.73|54
1735894230000|2025-01-03 08:50:30|5876.18|5875.48|5876.18|5875.48|5876.18|5875.48|5876.18|5875.48|40
1735894240000|2025-01-03 08:50:40|5876.31|5875.61|5876.31|5875.61|5876.31|5875.61|5876.06|5875.36|37
1735894250000|2025-01-03 08:50:50|5876.18|5875.48|5876.81|5876.11|5876.93|5876.23|5876.18|5875.48|24
1735894260000|2025-01-03 08:51:00|5876.43|5875.73|5876.31|5875.61|5876.56|5875.86|5876.06|5875.36|28
1735894270000|2025-01-03 08:51:10|5876.43|5875.73|5876.18|5875.48|5876.43|5875.73|5875.93|5875.23|23
1735894280000|2025-01-03 08:51:20|5876.31|5875.61|5876.06|5875.36|5876.43|5875.73|5876.06|5875.36|4
1735894290000|2025-01-03 08:51:30|5875.93|5875.23|5875.93|5875.23|5875.93|5875.23|5875.93|5875.23|14
1735894300000|2025-01-03 08:51:40|5876.06|5875.36|5876.06|5875.36|5876.06|5875.36|5875.81|5875.11|3
1735894310000|2025-01-03 08:51:50|5875.93|5875.23|5876.31|5875.61|5876.56|5875.86|5875.81|5875.11|16
1735894320000|2025-01-03 08:52:00|5876.43|5875.73|5876.56|5875.86|5876.81|5876.11|5876.18|5875.48|22
1735894330000|2025-01-03 08:52:10|5876.81|5876.11|5876.31|5875.61|5876.81|5876.11|5876.31|5875.61|34
1735894340000|2025-01-03 08:52:20|5876.56|5875.86|5876.56|5875.86|5876.68|5875.98|5876.56|5875.86|6
1735894350000|2025-01-03 08:52:30|5876.81|5876.11|5877.06|5876.36|5877.06|5876.36|5876.81|5876.11|2
1735894360000|2025-01-03 08:52:40|5877.18|5876.48|5876.93|5876.23|5877.31|5876.61|5876.93|5876.23|22
1735894370000|2025-01-03 08:52:50|5876.68|5875.98|5876.68|5875.98|5876.81|5876.11|5876.56|5875.86|22
1735894380000|2025-01-03 08:53:00|5876.56|5875.86|5876.68|5875.98|5876.81|5876.11|5876.56|5875.86|22
1735894390000|2025-01-03 08:53:10|5876.81|5876.11|5876.81|5876.11|5876.81|5876.11|5876.81|5876.11|0
1735894400000|2025-01-03 08:53:20|5876.93|5876.23|5877.06|5876.36|5877.06|5876.36|5876.81|5876.11|7
1735894410000|2025-01-03 08:53:30|5876.93|5876.23|5877.06|5876.36|5877.06|5876.36|5876.93|5876.23|1
1735894420000|2025-01-03 08:53:40|5877.18|5876.48|5877.31|5876.61|5877.31|5876.61|5877.18|5876.48|32
1735894430000|2025-01-03 08:53:50|5877.18|5876.48|5877.06|5876.36|5877.31|5876.61|5877.06|5876.36|13
1735894440000|2025-01-03 08:54:00|5876.81|5876.11|5876.81|5876.11|5876.93|5876.23|5876.81|5876.11|1
1735894450000|2025-01-03 08:54:10|5877.06|5876.36|5877.06|5876.36|5877.31|5876.61|5877.06|5876.36|25
1735894460000|2025-01-03 08:54:20|5876.43|5875.73|5876.56|5875.86|5876.56|5875.86|5876.43|5875.73|25
1735894470000|2025-01-03 08:54:30|5876.31|5875.61|5876.06|5875.36|5876.31|5875.61|5875.93|5875.23|10
1735894480000|2025-01-03 08:54:40|5876.31|5875.61|5876.56|5875.86|5876.56|5875.86|5876.18|5875.48|8
1735894490000|2025-01-03 08:54:50|5876.81|5876.11|5876.93|5876.23|5876.93|5876.23|5876.81|5876.11|27
1735894500000|2025-01-03 08:55:00|5877.06|5876.36|5877.06|5876.36|5877.06|5876.36|5876.81|5876.11|11
1735894510000|2025-01-03 08:55:10|5877.31|5876.61|5877.06|5876.36|5877.56|5876.86|5876.81|5876.11|56
1735894520000|2025-01-03 08:55:20|5876.93|5876.23|5877.18|5876.48|5877.31|5876.61|5876.93|5876.23|3
1735894530000|2025-01-03 08:55:30|5877.31|5876.61|5877.18|5876.48|5877.31|5876.61|5876.81|5876.11|39
1735894540000|2025-01-03 08:55:40|5877.31|5876.61|5876.81|5876.11|5877.31|5876.61|5876.81|5876.11|3
1735894550000|2025-01-03 08:55:50|5876.56|5875.86|5876.56|5875.86|5876.56|5875.86|5876.06|5875.36|21
1735894560000|2025-01-03 08:56:00|5876.68|5875.98|5876.56|5875.86|5876.68|5875.98|5876.18|5875.48|22
1735894570000|2025-01-03 08:56:10|5876.68|5875.98|5876.81|5876.11|5876.93|5876.23|5876.56|5875.86|21
1735894580000|2025-01-03 08:56:20|5877.06|5876.36|5877.31|5876.61|5877.31|5876.61|5876.81|5876.11|14
1735894590000|2025-01-03 08:56:30|5877.18|5876.48|5877.18|5876.48|5877.18|5876.48|5877.06|5876.36|13
1735894600000|2025-01-03 08:56:40|5877.06|5876.36|5876.81|5876.11|5877.06|5876.36|5876.81|5876.11|16
1735894610000|2025-01-03 08:56:50|5876.68|5875.98|5876.68|5875.98|5876.68|5875.98|5876.56|5875.86|27
1735894620000|2025-01-03 08:57:00|5876.81|5876.11|5877.06|5876.36|5877.06|5876.36|5876.31|5875.61|40
1735894630000|2025-01-03 08:57:10|5877.18|5876.48|5877.31|5876.61|5877.56|5876.86|5877.06|5876.36|47
1735894640000|2025-01-03 08:57:20|5877.18|5876.48|5877.18|5876.48|5877.31|5876.61|5877.06|5876.36|8
1735894650000|2025-01-03 08:57:30|5877.31|5876.61|5877.06|5876.36|5877.31|5876.61|5877.06|5876.36|1
1735894660000|2025-01-03 08:57:40|5876.81|5876.11|5877.06|5876.36|5877.06|5876.36|5876.81|5876.11|35
1735894670000|2025-01-03 08:57:50|5877.31|5876.61|5877.31|5876.61|5877.56|5876.86|5877.31|5876.61|28
1735894680000|2025-01-03 08:58:00|5877.06|5876.36|5877.56|5876.86|5877.56|5876.86|5876.81|5876.11|62
1735894690000|2025-01-03 08:58:10|5877.43|5876.73|5877.43|5876.73|5877.43|5876.73|5877.31|5876.61|10
1735894700000|2025-01-03 08:58:20|5877.56|5876.86|5877.56|5876.86|5877.56|5876.86|5877.31|5876.61|19
1735894710000|2025-01-03 08:58:30|5877.81|5877.11|5877.81|5877.11|5877.81|5877.11|5877.56|5876.86|20
1735894720000|2025-01-03 08:58:40|5877.68|5876.98|5877.31|5876.61|5877.68|5876.98|5877.18|5876.48|66
1735894730000|2025-01-03 08:58:50|5877.18|5876.48|5877.06|5876.36|5877.18|5876.48|5876.81|5876.11|72
1735894740000|2025-01-03 08:59:00|5876.81|5876.11|5877.31|5876.61|5877.43|5876.73|5876.81|5876.11|63
1735894750000|2025-01-03 08:59:10|5877.56|5876.86|5877.56|5876.86|5877.68|5876.98|5877.56|5876.86|31
1735894760000|2025-01-03 08:59:20|5877.81|5877.11|5877.81|5877.11|5877.81|5877.11|5877.81|5877.11|35
1735894770000|2025-01-03 08:59:30|5877.93|5877.23|5877.81|5877.11|5878.06|5877.36|5877.68|5876.98|13
1735894780000|2025-01-03 08:59:40|5878.06|5877.36|5877.43|5876.73|5878.06|5877.36|5877.43|5876.73|43
1735894790000|2025-01-03 08:59:50|5877.31|5876.61|5877.56|5876.86|5877.56|5876.86|5877.31|5876.61|10
1735894800000|2025-01-03 09:00:00|5877.31|5876.61|5876.68|5875.98|5877.31|5876.61|5875.81|5875.11|141
1735894810000|2025-01-03 09:00:10|5876.56|5875.86|5876.81|5876.11|5877.31|5876.61|5876.56|5875.86|86
1735894820000|2025-01-03 09:00:20|5876.56|5875.86|5876.81|5876.11|5876.81|5876.11|5876.18|5875.48|89
1735894830000|2025-01-03 09:00:30|5876.93|5876.23|5876.81|5876.11|5877.06|5876.36|5876.56|5875.86|15
1735894840000|2025-01-03 09:00:40|5877.06|5876.36|5877.18|5876.48|5877.31|5876.61|5877.06|5876.36|27
1735894850000|2025-01-03 09:00:50|5877.06|5876.36|5877.43|5876.73|5877.56|5876.86|5877.06|5876.36|35
1735894860000|2025-01-03 09:01:00|5877.56|5876.86|5877.81|5877.11|5878.06|5877.36|5877.31|5876.61|40
1735894870000|2025-01-03 09:01:10|5877.56|5876.86|5877.06|5876.36|5877.81|5877.11|5876.93|5876.23|43
1735894880000|2025-01-03 09:01:20|5876.93|5876.23|5877.56|5876.86|5877.56|5876.86|5876.81|5876.11|73
1735894890000|2025-01-03 09:01:30|5877.43|5876.73|5877.31|5876.61|5877.56|5876.86|5877.31|5876.61|16
1735894900000|2025-01-03 09:01:40|5877.06|5876.36|5877.31|5876.61|5877.56|5876.86|5877.06|5876.36|38
1735894910000|2025-01-03 09:01:50|5877.18|5876.48|5877.81|5877.11|5877.93|5877.23|5877.06|5876.36|72
1735894920000|2025-01-03 09:02:00|5878.06|5877.36|5877.81|5877.11|5878.06|5877.36|5877.68|5876.98|14
1735894930000|2025-01-03 09:02:10|5877.68|5876.98|5878.31|5877.61|5878.31|5877.61|5877.68|5876.98|23
1735894940000|2025-01-03 09:02:20|5878.18|5877.48|5877.56|5876.86|5878.18|5877.48|5877.56|5876.86|19
1735894950000|2025-01-03 09:02:30|5877.68|5876.98|5877.81|5877.11|5878.06|5877.36|5877.68|5876.98|19
1735894960000|2025-01-03 09:02:40|5877.93|5877.23|5878.06|5877.36|5878.06|5877.36|5877.93|5877.23|21
1735894970000|2025-01-03 09:02:50|5878.18|5877.48|5878.56|5877.86|5878.56|5877.86|5878.18|5877.48|35
1735894980000|2025-01-03 09:03:00|5878.31|5877.61|5879.43|5878.73|5879.43|5878.73|5878.18|5877.48|119
1735894990000|2025-01-03 09:03:10|5879.56|5878.86|5878.81|5878.11|5879.56|5878.86|5878.56|5877.86|67
1735895000000|2025-01-03 09:03:20|5878.93|5878.23|5879.06|5878.36|5879.06|5878.36|5878.68|5877.98|9
1735895010000|2025-01-03 09:03:30|5878.81|5878.11|5879.06|5878.36|5879.06|5878.36|5878.81|5878.11|6
1735895020000|2025-01-03 09:03:40|5878.93|5878.23|5879.31|5878.61|5879.31|5878.61|5878.81|5878.11|25
1735895030000|2025-01-03 09:03:50|5879.06|5878.36|5879.06|5878.36|5879.06|5878.36|5878.93|5878.23|7
1735895040000|2025-01-03 09:04:00|5879.31|5878.61|5879.31|5878.61|5879.56|5878.86|5879.31|5878.61|21
1735895050000|2025-01-03 09:04:10|5879.18|5878.48|5879.56|5878.86|5879.81|5879.11|5879.18|5878.48|29
1735895060000|2025-01-03 09:04:20|5879.06|5878.36|5879.31|5878.61|5879.31|5878.61|5878.81|5878.11|58
1735895070000|2025-01-03 09:04:30|5879.56|5878.86|5879.56|5878.86|5879.56|5878.86|5879.31|5878.61|20
1735895080000|2025-01-03 09:04:40|5879.81|5879.11|5879.81|5879.11|5879.81|5879.11|5879.81|5879.11|5
1735895090000|2025-01-03 09:04:50|5879.93|5879.23|5879.81|5879.11|5879.93|5879.23|5879.81|5879.11|13
1735895100000|2025-01-03 09:05:00|||||||||12
1735895110000|2025-01-03 09:05:10|5879.68|5878.98|5880.81|5880.11|5880.81|5880.11|5879.68|5878.98|60
1735895120000|2025-01-03 09:05:20|5880.56|5879.86|5880.81|5880.11|5880.81|5880.11|5880.56|5879.86|21
1735895130000|2025-01-03 09:05:30|5880.68|5879.98|5881.06|5880.36|5881.06|5880.36|5880.56|5879.86|38
1735895140000|2025-01-03 09:05:40|5881.31|5880.61|5881.56|5880.86|5881.56|5880.86|5881.06|5880.36|33
1735895150000|2025-01-03 09:05:50|5881.31|5880.61|5881.43|5880.73|5881.43|5880.73|5881.31|5880.61|36
1735895160000|2025-01-03 09:06:00|5881.56|5880.86|5881.43|5880.73|5881.56|5880.86|5881.06|5880.36|24
1735895170000|2025-01-03 09:06:10|5881.56|5880.86|5882.31|5881.61|5882.31|5881.61|5881.56|5880.86|59
1735895180000|2025-01-03 09:06:20|5882.18|5881.48|5882.93|5882.23|5882.93|5882.23|5882.06|5881.36|59
1735895190000|2025-01-03 09:06:30|5883.06|5882.36|5882.81|5882.11|5883.06|5882.36|5882.56|5881.86|37
1735895200000|2025-01-03 09:06:40|||||||||2
1735895210000|2025-01-03 09:06:50|5882.68|5881.98|5882.93|5882.23|5883.06|5882.36|5882.56|5881.86|37
1735895220000|2025-01-03 09:07:00|5882.81|5882.11|5883.56|5882.86|5883.56|5882.86|5882.68|5881.98|53
1735895230000|2025-01-03 09:07:10|5883.81|5883.11|5883.31|5882.61|5883.81|5883.11|5883.31|5882.61|46
1735895240000|2025-01-03 09:07:20|5883.18|5882.48|5882.68|5881.98|5883.18|5882.48|5882.68|5881.98|61
1735895250000|2025-01-03 09:07:30|5882.56|5881.86|5883.06|5882.36|5883.06|5882.36|5882.31|5881.61|38
1735895260000|2025-01-03 09:07:40|5882.81|5882.11|5882.81|5882.11|5883.06|5882.36|5882.81|5882.11|6
1735895270000|2025-01-03 09:07:50|5883.06|5882.36|5882.81|5882.11|5883.31|5882.61|5882.81|5882.11|50
1735895280000|2025-01-03 09:08:00|5882.43|5881.73|5883.18|5882.48|5883.31|5882.61|5882.43|5881.73|49
1735895290000|2025-01-03 09:08:10|5883.31|5882.61|5884.06|5883.36|5884.06|5883.36|5883.18|5882.48|45
1735895300000|2025-01-03 09:08:20|5883.93|5883.23|5884.31|5883.61|5884.43|5883.73|5883.93|5883.23|48
1735895310000|2025-01-03 09:08:30|5884.06|5883.36|5884.18|5883.48|5884.18|5883.48|5883.81|5883.11|30
1735895320000|2025-01-03 09:08:40|5884.31|5883.61|5884.06|5883.36|5884.31|5883.61|5884.06|5883.36|10
1735895330000|2025-01-03 09:08:50|5884.18|5883.48|5884.18|5883.48|5884.18|5883.48|5884.06|5883.36|8
1735895340000|2025-01-03 09:09:00|5884.06|5883.36|5884.81|5884.11|5884.81|5884.11|5884.06|5883.36|29
1735895350000|2025-01-03 09:09:10|5885.06|5884.36|5885.56|5884.86|5885.56|5884.86|5885.06|5884.36|55
1735895360000|2025-01-03 09:09:20|5885.31|5884.61|5885.06|5884.36|5885.31|5884.61|5885.06|5884.36|67
1735895370000|2025-01-03 09:09:30|5884.81|5884.11|5884.06|5883.36|5884.81|5884.11|5884.06|5883.36|68
1735895380000|2025-01-03 09:09:40|5883.81|5883.11|5884.43|5883.73|5884.56|5883.86|5883.81|5883.11|68
1735895390000|2025-01-03 09:09:50|5884.31|5883.61|5885.06|5884.36|5885.06|5884.36|5884.31|5883.61|56
1735895400000|2025-01-03 09:10:00|5884.06|5883.36|5884.31|5883.61|5884.68|5883.98|5884.06|5883.36|178
1735895410000|2025-01-03 09:10:10|5884.43|5883.73|5884.81|5884.11|5884.81|5884.11|5884.31|5883.61|64
1735895420000|2025-01-03 09:10:20|5885.06|5884.36|5885.56|5884.86|5885.56|5884.86|5885.06|5884.36|122
1735895430000|2025-01-03 09:10:30|5885.43|5884.73|5885.56|5884.86|5885.81|5885.11|5885.43|5884.73|30
1735895440000|2025-01-03 09:10:40|5885.31|5884.61|5885.31|5884.61|5885.81|5885.11|5885.31|5884.61|80
1735895450000|2025-01-03 09:10:50|||||||||1
1735895460000|2025-01-03 09:11:00|5884.31|5883.61|5884.31|5883.61|5884.56|5883.86|5884.31|5883.61|127
1735895470000|2025-01-03 09:11:10|5884.56|5883.86|5884.56|5883.86|5884.56|5883.86|5884.31|5883.61|39
1735895480000|2025-01-03 09:11:20|5884.43|5883.73|5884.56|5883.86|5884.56|5883.86|5884.31|5883.61|10
1735895490000|2025-01-03 09:11:30|5884.31|5883.61|5883.81|5883.11|5884.43|5883.73|5883.81|5883.11|31
1735895500000|2025-01-03 09:11:40|5884.06|5883.36|5884.06|5883.36|5884.31|5883.61|5884.06|5883.36|17
1735895510000|2025-01-03 09:11:50|5884.31|5883.61|5883.81|5883.11|5884.31|5883.61|5883.56|5882.86|25
1735895520000|2025-01-03 09:12:00|5883.68|5882.98|5883.81|5883.11|5884.18|5883.48|5883.68|5882.98|25
1735895530000|2025-01-03 09:12:10|5884.06|5883.36|5884.56|5883.86|5884.56|5883.86|5884.06|5883.36|27
1735895540000|2025-01-03 09:12:20|5884.31|5883.61|5884.31|5883.61|5884.31|5883.61|5884.31|5883.61|6
1735895550000|2025-01-03 09:12:30|5884.06|5883.36|5884.31|5883.61|5884.56|5883.86|5884.06|5883.36|31
1735895560000|2025-01-03 09:12:40|5884.18|5883.48|5883.81|5883.11|5884.31|5883.61|5883.31|5882.61|170
1735895570000|2025-01-03 09:12:50|5883.56|5882.86|5883.56|5882.86|5883.81|5883.11|5883.56|5882.86|19
1735895580000|2025-01-03 09:13:00|5883.81|5883.11|5884.31|5883.61|5884.31|5883.61|5883.81|5883.11|41
1735895590000|2025-01-03 09:13:10|5884.43|5883.73|5884.43|5883.73|5884.43|5883.73|5884.43|5883.73|13
1735895600000|2025-01-03 09:13:20|5884.31|5883.61|5884.31|5883.61|5884.43|5883.73|5884.31|5883.61|18
1735895610000|2025-01-03 09:13:30|5884.43|5883.73|5884.68|5883.98|5884.68|5883.98|5884.31|5883.61|34
1735895620000|2025-01-03 09:13:40|5884.81|5884.11|5884.31|5883.61|5884.81|5884.11|5884.06|5883.36|40
1735895630000|2025-01-03 09:13:50|5884.43|5883.73|5884.56|5883.86|5884.56|5883.86|5884.43|5883.73|23
1735895640000|2025-01-03 09:14:00|5884.31|5883.61|5884.31|5883.61|5884.31|5883.61|5884.31|5883.61|8
1735895650000|2025-01-03 09:14:10|||||||||8
1735895660000|2025-01-03 09:14:20|5884.81|5884.11|5884.81|5884.11|5884.81|5884.11|5884.68|5883.98|20
1735895670000|2025-01-03 09:14:30|5885.31|5884.61|5885.56|5884.86|5885.81|5885.11|5885.31|5884.61|102
1735895680000|2025-01-03 09:14:40|||||||||5
1735895690000|2025-01-03 09:14:50|||||||||25
1735895700000|2025-01-03 09:15:00|5885.31|5884.61|5885.31|5884.61|5885.56|5884.86|5885.06|5884.36|35
1735895710000|2025-01-03 09:15:10|5885.56|5884.86|5885.31|5884.61|5885.56|5884.86|5885.31|5884.61|15
1735895720000|2025-01-03 09:15:20|5885.06|5884.36|5885.18|5884.48|5885.31|5884.61|5885.06|5884.36|41
1735895730000|2025-01-03 09:15:30|5885.31|5884.61|5886.31|5885.61|5886.31|5885.61|5885.31|5884.61|92
1735895740000|2025-01-03 09:15:40|5886.18|5885.48|5886.06|5885.36|5886.56|5885.86|5886.06|5885.36|19
1735895750000|2025-01-03 09:15:50|5886.18|5885.48|5886.31|5885.61|5886.31|5885.61|5886.06|5885.36|18
1735895760000|2025-01-03 09:16:00|5886.18|5885.48|5886.93|5886.23|5887.31|5886.61|5886.18|5885.48|146
1735895770000|2025-01-03 09:16:10|5886.81|5886.11|5887.06|5886.36|5887.31|5886.61|5886.81|5886.11|26
1735895780000|2025-01-03 09:16:20|5887.56|5886.86|5887.56|5886.86|5887.56|5886.86|5887.56|5886.86|27
1735895790000|2025-01-03 09:16:30|5887.31|5886.61|5887.56|5886.86|5887.56|5886.86|5887.31|5886.61|30
1735895800000|2025-01-03 09:16:40|5887.81|5887.11|5887.56|5886.86|5887.81|5887.11|5887.56|5886.86|22
1735895810000|2025-01-03 09:16:50|5887.43|5886.73|5887.56|5886.86|5887.56|5886.86|5887.43|5886.73|44
1735895820000|2025-01-03 09:17:00|5887.43|5886.73|5887.56|5886.86|5887.56|5886.86|5887.31|5886.61|17
1735895830000|2025-01-03 09:17:10|5887.43|5886.73|5887.31|5886.61|5887.43|5886.73|5887.31|5886.61|5
1735895840000|2025-01-03 09:17:20|5887.56|5886.86|5887.31|5886.61|5887.56|5886.86|5886.81|5886.11|49
1735895850000|2025-01-03 09:17:30|5887.18|5886.48|5887.31|5886.61|5887.31|5886.61|5887.18|5886.48|12
1735895860000|2025-01-03 09:17:40|5887.06|5886.36|5886.81|5886.11|5887.31|5886.61|5886.81|5886.11|128
1735895870000|2025-01-03 09:17:50|5887.18|5886.48|5887.18|5886.48|5887.18|5886.48|5887.06|5886.36|9
1735895880000|2025-01-03 09:18:00|5887.31|5886.61|5886.56|5885.86|5887.31|5886.61|5886.56|5885.86|41
1735895890000|2025-01-03 09:18:10|5886.81|5886.11|5886.81|5886.11|5886.81|5886.11|5886.56|5885.86|29
1735895900000|2025-01-03 09:18:20|5886.56|5885.86|5887.06|5886.36|5887.06|5886.36|5886.56|5885.86|61
1735895910000|2025-01-03 09:18:30|5886.93|5886.23|5887.06|5886.36|5887.06|5886.36|5886.81|5886.11|39
1735895920000|2025-01-03 09:18:40|5886.81|5886.11|5886.31|5885.61|5886.81|5886.11|5886.31|5885.61|41
1735895930000|2025-01-03 09:18:50|||||||||4
1735895940000|2025-01-03 09:19:00|5886.06|5885.36|5885.56|5884.86|5886.06|5885.36|5885.56|5884.86|52
1735895950000|2025-01-03 09:19:10|5885.31|5884.61|5885.31|5884.61|5885.31|5884.61|5885.31|5884.61|7
1735895960000|2025-01-03 09:19:20|5885.06|5884.36|5884.56|5883.86|5885.06|5884.36|5884.56|5883.86|53
1735895970000|2025-01-03 09:19:30|5884.31|5883.61|5884.81|5884.11|5884.81|5884.11|5884.31|5883.61|23
1735895980000|2025-01-03 09:19:40|5885.31|5884.61|5885.31|5884.61|5885.31|5884.61|5885.31|5884.61|57
1735895990000|2025-01-03 09:19:50|5885.56|5884.86|5885.31|5884.61|5885.56|5884.86|5885.31|5884.61|34
1735896000000|2025-01-03 09:20:00|5885.43|5884.73|5885.31|5884.61|5885.56|5884.86|5885.06|5884.36|17
1735896010000|2025-01-03 09:20:10|5885.43|5884.73|5884.93|5884.23|5885.56|5884.86|5884.93|5884.23|23
1735896020000|2025-01-03 09:20:20|5884.81|5884.11|5885.56|5884.86|5885.81|5885.11|5884.81|5884.11|22
1735896030000|2025-01-03 09:20:30|5885.68|5884.98|5885.56|5884.86|5885.93|5885.23|5885.43|5884.73|15
1735896040000|2025-01-03 09:20:40|5885.68|5884.98|5885.56|5884.86|5885.68|5884.98|5885.56|5884.86|2
1735896050000|2025-01-03 09:20:50|5885.43|5884.73|5885.56|5884.86|5885.56|5884.86|5885.31|5884.61|13
1735896060000|2025-01-03 09:21:00|5885.18|5884.48|5885.06|5884.36|5885.18|5884.48|5885.06|5884.36|19
1735896070000|2025-01-03 09:21:10|5885.18|5884.48|5885.31|5884.61|5885.31|5884.61|5885.18|5884.48|11
1735896080000|2025-01-03 09:21:20|5885.56|5884.86|5886.43|5885.73|5886.43|5885.73|5885.56|5884.86|33
1735896090000|2025-01-03 09:21:30|5886.56|5885.86|5886.81|5886.11|5887.06|5886.36|5886.43|5885.73|62
1735896100000|2025-01-03 09:21:40|5886.56|5885.86|5886.56|5885.86|5886.81|5886.11|5886.56|5885.86|22
1735896110000|2025-01-03 09:21:50|5887.06|5886.36|5886.81|5886.11|5887.06|5886.36|5886.81|5886.11|25
1735896120000|2025-01-03 09:22:00|5886.56|5885.86|5886.81|5886.11|5886.81|5886.11|5886.56|5885.86|19
1735896130000|2025-01-03 09:22:10|5886.56|5885.86|5887.06|5886.36|5887.06|5886.36|5886.56|5885.86|19
1735896140000|2025-01-03 09:22:20|5887.31|5886.61|5887.56|5886.86|5887.56|5886.86|5887.31|5886.61|25
1735896150000|2025-01-03 09:22:30|5887.31|5886.61|5887.56|5886.86|5887.56|5886.86|5887.31|5886.61|67
1735896160000|2025-01-03 09:22:40|5887.81|5887.11|5888.06|5887.36|5888.06|5887.36|5887.81|5887.11|49
1735896170000|2025-01-03 09:22:50|5888.31|5887.61|5888.81|5888.11|5889.06|5888.36|5888.06|5887.36|108
1735896180000|2025-01-03 09:23:00|5889.06|5888.36|5888.81|5888.11|5889.06|5888.36|5888.68|5887.98|110
1735896190000|2025-01-03 09:23:10|5888.68|5887.98|5888.56|5887.86|5888.81|5888.11|5888.56|5887.86|33
1735896200000|2025-01-03 09:23:20|5888.68|5887.98|5888.81|5888.11|5889.18|5888.48|5888.68|5887.98|85
1735896210000|2025-01-03 09:23:30|5889.06|5888.36|5888.81|5888.11|5889.06|5888.36|5888.81|5888.11|28
1735896220000|2025-01-03 09:23:40|5889.06|5888.36|5888.81|5888.11|5889.31|5888.61|5888.81|5888.11|38
1735896230000|2025-01-03 09:23:50|5888.56|5887.86|5888.68|5887.98|5888.81|5888.11|5888.43|5887.73|47
1735896240000|2025-01-03 09:24:00|5888.56|5887.86|5888.81|5888.11|5889.06|5888.36|5888.56|5887.86|21
1735896250000|2025-01-03 09:24:10|5889.06|5888.36|5889.06|5888.36|5889.06|5888.36|5889.06|5888.36|14
1735896260000|2025-01-03 09:24:20|5888.93|5888.23|5889.06|5888.36|5889.31|5888.61|5888.93|5888.23|51
1735896270000|2025-01-03 09:24:30|5889.18|5888.48|5889.31|5888.61|5889.31|5888.61|5889.06|5888.36|25
1735896280000|2025-01-03 09:24:40|5889.43|5888.73|5889.56|5888.86|5889.56|5888.86|5889.31|5888.61|12
1735896290000|2025-01-03 09:24:50|5889.43|5888.73|5889.81|5889.11|5889.81|5889.11|5889.31|5888.61|67
1735896300000|2025-01-03 09:25:00|5889.56|5888.86|5889.81|5889.11|5889.81|5889.11|5889.56|5888.86|39
1735896310000|2025-01-03 09:25:10|||||||||19
1735896320000|2025-01-03 09:25:20|5889.68|5888.98|5889.56|5888.86|5889.81|5889.11|5889.56|5888.86|34
1735896330000|2025-01-03 09:25:30|5889.43|5888.73|5889.31|5888.61|5889.56|5888.86|5889.31|5888.61|5
1735896340000|2025-01-03 09:25:40|5889.43|5888.73|5889.81|5889.11|5889.81|5889.11|5889.43|5888.73|28
1735896350000|2025-01-03 09:25:50|||||||||14
1735896360000|2025-01-03 09:26:00|5889.68|5888.98|5889.56|5888.86|5889.68|5888.98|5889.56|5888.86|15
1735896370000|2025-01-03 09:26:10|5889.43|5888.73|5889.31|5888.61|5889.43|5888.73|5889.31|5888.61|17
1735896380000|2025-01-03 09:26:20|5889.56|5888.86|5889.68|5888.98|5889.68|5888.98|5889.31|5888.61|10
1735896390000|2025-01-03 09:26:30|5889.56|5888.86|5889.81|5889.11|5889.81|5889.11|5889.56|5888.86|9
1735896400000|2025-01-03 09:26:40|5889.56|5888.86|5889.56|5888.86|5889.68|5888.98|5889.56|5888.86|17
1735896420000|2025-01-03 09:27:00|5889.68|5888.98|5889.31|5888.61|5889.81|5889.11|5889.18|5888.48|33
1735896430000|2025-01-03 09:27:10|5889.43|5888.73|5889.06|5888.36|5889.43|5888.73|5889.06|5888.36|41
1735896440000|2025-01-03 09:27:20|5888.81|5888.11|5889.06|5888.36|5889.06|5888.36|5888.81|5888.11|42
1735896450000|2025-01-03 09:27:30|5889.18|5888.48|5888.56|5887.86|5889.31|5888.61|5888.31|5887.61|153
1735896460000|2025-01-03 09:27:40|5888.81|5888.11|5888.81|5888.11|5889.06|5888.36|5888.56|5887.86|37
1735896470000|2025-01-03 09:27:50|5888.93|5888.23|5888.93|5888.23|5888.93|5888.23|5888.93|5888.23|12
1735896480000|2025-01-03 09:28:00|5889.06|5888.36|5889.06|5888.36|5889.06|5888.36|5888.81|5888.11|19
1735896490000|2025-01-03 09:28:10|||||||||6
1735896500000|2025-01-03 09:28:20|5889.31|5888.61|5888.56|5887.86|5889.31|5888.61|5888.56|5887.86|33
1735896510000|2025-01-03 09:28:30|5888.81|5888.11|5888.31|5887.61|5888.81|5888.11|5888.18|5887.48|39
1735896520000|2025-01-03 09:28:40|5888.18|5887.48|5888.31|5887.61|5888.31|5887.61|5888.06|5887.36|40
1735896530000|2025-01-03 09:28:50|5888.56|5887.86|5888.56|5887.86|5888.56|5887.86|5888.43|5887.73|32
1735896540000|2025-01-03 09:29:00|5888.43|5887.73|5888.06|5887.36|5888.43|5887.73|5888.06|5887.36|17
1735896550000|2025-01-03 09:29:10|5888.18|5887.48|5888.43|5887.73|5888.43|5887.73|5888.18|5887.48|41
1735896560000|2025-01-03 09:29:20|5888.56|5887.86|5888.06|5887.36|5888.56|5887.86|5888.06|5887.36|17
1735896570000|2025-01-03 09:29:30|5887.81|5887.11|5887.81|5887.11|5887.81|5887.11|5887.81|5887.11|3
1735896580000|2025-01-03 09:29:40|5887.93|5887.23|5887.81|5887.11|5887.93|5887.23|5887.81|5887.11|9
1735896590000|2025-01-03 09:29:50|5887.68|5886.98|5887.31|5886.61|5887.68|5886.98|5887.31|5886.61|50
1735896600000|2025-01-03 09:30:00|5887.56|5886.86|5887.18|5886.48|5887.56|5886.86|5886.56|5885.86|82
1735896610000|2025-01-03 09:30:10|5887.06|5886.36|5886.81|5886.11|5887.18|5886.48|5886.56|5885.86|12
1735896620000|2025-01-03 09:30:20|||||||||2
1735896630000|2025-01-03 09:30:30|5887.06|5886.36|5887.06|5886.36|5887.06|5886.36|5886.81|5886.11|39
1735896640000|2025-01-03 09:30:40|5887.31|5886.61|5887.06|5886.36|5887.31|5886.61|5887.06|5886.36|27
1735896650000|2025-01-03 09:30:50|5887.31|5886.61|5887.06|5886.36|5887.31|5886.61|5886.93|5886.23|23
1735896660000|2025-01-03 09:31:00|5887.31|5886.61|5886.56|5885.86|5887.31|5886.61|5886.56|5885.86|17
1735896670000|2025-01-03 09:31:10|5886.31|5885.61|5886.31|5885.61|5886.31|5885.61|5886.31|5885.61|14
1735896680000|2025-01-03 09:31:20|5886.06|5885.36|5886.06|5885.36|5886.06|5885.36|5886.06|5885.36|33
1735896690000|2025-01-03 09:31:30|5886.18|5885.48|5886.18|5885.48|5886.56|5885.86|5886.06|5885.36|16
1735896700000|2025-01-03 09:31:40|5886.06|5885.36|5885.81|5885.11|5886.06|5885.36|5885.81|5885.11|25
1735896710000|2025-01-03 09:31:50|||||||||4
1735896720000|2025-01-03 09:32:00|5886.31|5885.61|5886.56|5885.86|5886.56|5885.86|5886.31|5885.61|32
1735896730000|2025-01-03 09:32:10|5886.43|5885.73|5886.81|5886.11|5886.81|5886.11|5886.43|5885.73|7
1735896740000|2025-01-03 09:32:20|5886.93|5886.23|5887.31|5886.61|5887.43|5886.73|5886.81|5886.11|32
1735896750000|2025-01-03 09:32:30|5887.06|5886.36|5886.81|5886.11|5887.06|5886.36|5886.81|5886.11|10
1735896760000|2025-01-03 09:32:40|5886.56|5885.86|5886.56|5885.86|5886.68|5885.98|5886.43|5885.73|2
1735896770000|2025-01-03 09:32:50|5886.68|5885.98|5886.68|5885.98|5886.81|5886.11|5886.56|5885.86|8
1735896780000|2025-01-03 09:33:00|5886.56|5885.86|5886.31|5885.61|5886.68|5885.98|5886.06|5885.36|8
1735896790000|2025-01-03 09:33:10|5886.43|5885.73|5886.31|5885.61|5886.43|5885.73|5886.18|5885.48|25
1735896800000|2025-01-03 09:33:20|5886.43|5885.73|5886.31|5885.61|5886.56|5885.86|5886.31|5885.61|13
1735896810000|2025-01-03 09:33:30|5886.43|5885.73|5885.06|5884.36|5886.43|5885.73|5885.06|5884.36|198
1735896820000|2025-01-03 09:33:40|5885.31|5884.61|5884.81|5884.11|5885.31|5884.61|5884.81|5884.11|88
1735896830000|2025-01-03 09:33:50|5885.31|5884.61|5886.06|5885.36|5886.06|5885.36|5885.31|5884.61|46
1735896840000|2025-01-03 09:34:00|5886.18|5885.48|5886.31|5885.61|5886.56|5885.86|5886.18|5885.48|32
1735896850000|2025-01-03 09:34:10|5886.56|5885.86|5886.31|5885.61|5886.56|5885.86|5886.31|5885.61|15
1735896860000|2025-01-03 09:34:20|5886.18|5885.48|5886.31|5885.61|5886.31|5885.61|5886.18|5885.48|4
1735896870000|2025-01-03 09:34:30|5886.43|5885.73|5886.68|5885.98|5886.68|5885.98|5886.43|5885.73|7
1735896880000|2025-01-03 09:34:40|5886.81|5886.11|5885.81|5885.11|5886.81|5886.11|5885.81|5885.11|14
1735896890000|2025-01-03 09:34:50|5886.06|5885.36|5886.56|5885.86|5886.56|5885.86|5886.06|5885.36|38
1735896900000|2025-01-03 09:35:00|5885.56|5884.86|5885.81|5885.11|5885.81|5885.11|5885.56|5884.86|124
1735896910000|2025-01-03 09:35:10|5885.68|5884.98|5885.81|5885.11|5885.81|5885.11|5885.68|5884.98|9
1735896920000|2025-01-03 09:35:20|5886.06|5885.36|5886.31|5885.61|5886.31|5885.61|5886.06|5885.36|31
1735896930000|2025-01-03 09:35:30|5886.06|5885.36|5885.93|5885.23|5886.06|5885.36|5885.81|5885.11|34
1735896940000|2025-01-03 09:35:40|5885.81|5885.11|5885.81|5885.11|5885.93|5885.23|5885.81|5885.11|1
1735896950000|2025-01-03 09:35:50|5886.06|5885.36|5885.81|5885.11|5886.06|5885.36|5885.81|5885.11|15
1735896960000|2025-01-03 09:36:00|5885.93|5885.23|5886.31|5885.61|5886.31|5885.61|5885.93|5885.23|23
1735896980000|2025-01-03 09:36:20|5886.56|5885.86|5886.56|5885.86|5886.56|5885.86|5886.56|5885.86|22
1735896990000|2025-01-03 09:36:30|5886.68|5885.98|5886.56|5885.86|5886.81|5886.11|5886.56|5885.86|8
1735897000000|2025-01-03 09:36:40|||||||||5
1735897010000|2025-01-03 09:36:50|5886.31|5885.61|5886.56|5885.86|5886.56|5885.86|5886.31|5885.61|27
1735897020000|2025-01-03 09:37:00|5886.43|5885.73|5886.31|5885.61|5886.43|5885.73|5885.81|5885.11|44
1735897030000|2025-01-03 09:37:10|5886.06|5885.36|5886.31|5885.61|5886.31|5885.61|5886.06|5885.36|8
1735897050000|2025-01-03 09:37:30|5886.56|5885.86|5886.31|5885.61|5886.81|5886.11|5886.31|5885.61|33
1735897060000|2025-01-03 09:37:40|5886.43|5885.73|5886.31|5885.61|5886.56|5885.86|5886.31|5885.61|9
1735897080000|2025-01-03 09:38:00|5886.56|5885.86|5886.56|5885.86|5886.56|5885.86|5886.56|5885.86|7
1735897090000|2025-01-03 09:38:10|5886.43|5885.73|5886.56|5885.86|5886.56|5885.86|5886.43|5885.73|5
1735897100000|2025-01-03 09:38:20|5886.31|5885.61|5885.56|5884.86|5886.31|5885.61|5885.56|5884.86|61
1735897110000|2025-01-03 09:38:30|5885.81|5885.11|5885.81|5885.11|5885.81|5885.11|5885.68|5884.98|21
1735897120000|2025-01-03 09:38:40|5885.68|5884.98|5885.56|5884.86|5885.81|5885.11|5885.56|5884.86|7
1735897130000|2025-01-03 09:38:50|5885.81|5885.11|5885.56|5884.86|5885.81|5885.11|5885.56|5884.86|5
1735897140000|2025-01-03 09:39:00|5885.81|5885.11|5885.81|5885.11|5885.93|5885.23|5885.68|5884.98|5
1735897150000|2025-01-03 09:39:10|5885.93|5885.23|5885.81|5885.11|5885.93|5885.23|5885.81|5885.11|0
1735897160000|2025-01-03 09:39:20|5885.68|5884.98|5885.81|5885.11|5885.81|5885.11|5885.68|5884.98|9
1735897170000|2025-01-03 09:39:30|5885.68|5884.98|5886.06|5885.36|5886.06|5885.36|5885.68|5884.98|18
1735897180000|2025-01-03 09:39:40|5886.31|5885.61|5886.18|5885.48|5886.31|5885.61|5886.06|5885.36|4
1735897190000|2025-01-03 09:39:50|5886.31|5885.61|5886.31|5885.61|5886.31|5885.61|5886.31|5885.61|1
1735897200000|2025-01-03 09:40:00|5886.43|5885.73|5887.18|5886.48|5887.31|5886.61|5886.43|5885.73|15
1735897210000|2025-01-03 09:40:10|5887.06|5886.36|5887.31|5886.61|5887.56|5886.86|5887.06|5886.36|34
1735897220000|2025-01-03 09:40:20|5887.06|5886.36|5887.31|5886.61|5887.31|5886.61|5887.06|5886.36|6
1735897230000|2025-01-03 09:40:30|||||||||6
1735897260000|2025-01-03 09:41:00|5887.06|5886.36|5887.06|5886.36|5887.06|5886.36|5886.56|5885.86|28
1735897270000|2025-01-03 09:41:10|5887.31|5886.61|5887.56|5886.86|5887.56|5886.86|5887.31|5886.61|12
1735897280000|2025-01-03 09:41:20|5887.68|5886.98|5887.56|5886.86|5887.68|5886.98|5887.56|5886.86|3
1735897290000|2025-01-03 09:41:30|5887.31|5886.61|5887.56|5886.86|5887.56|5886.86|5887.31|5886.61|21
1735897300000|2025-01-03 09:41:40|5887.81|5887.11|5887.81|5887.11|5888.06|5887.36|5887.68|5886.98|29
1735897310000|2025-01-03 09:41:50|5887.68|5886.98|5888.06|5887.36|5888.06|5887.36|5887.68|5886.98|24
1735897320000|2025-01-03 09:42:00|5887.93|5887.23|5888.06|5887.36|5888.06|5887.36|5887.93|5887.23|0
1735897330000|2025-01-03 09:42:10|5888.18|5887.48|5888.31|5887.61|5888.43|5887.73|5888.06|5887.36|40
1735897340000|2025-01-03 09:42:20|5888.43|5887.73|5888.56|5887.86|5888.56|5887.86|5888.06|5887.36|53
1735897350000|2025-01-03 09:42:30|5888.68|5887.98|5888.31|5887.61|5888.81|5888.11|5888.31|5887.61|35
1735897360000|2025-01-03 09:42:40|5887.93|5887.23|5888.06|5887.36|5888.06|5887.36|5887.81|5887.11|32
1735897370000|2025-01-03 09:42:50|5888.31|5887.61|5888.31|5887.61|5888.31|5887.61|5888.31|5887.61|6
1735897380000|2025-01-03 09:43:00|5888.18|5887.48|5888.31|5887.61|5888.31|5887.61|5888.18|5887.48|5
1735897390000|2025-01-03 09:43:10|5888.56|5887.86|5888.81|5888.11|5888.81|5888.11|5888.56|5887.86|15
1735897400000|2025-01-03 09:43:20|5888.68|5887.98|5888.68|5887.98|5888.68|5887.98|5888.56|5887.86|0
1735897410000|2025-01-03 09:43:30|5888.56|5887.86|5888.56|5887.86|5888.81|5888.11|5888.56|5887.86|7
1735897420000|2025-01-03 09:43:40|5888.31|5887.61|5888.56|5887.86|5888.56|5887.86|5888.31|5887.61|20
1735897430000|2025-01-03 09:43:50|5888.81|5888.11|5888.56|5887.86|5888.81|5888.11|5888.56|5887.86|7
1735897440000|2025-01-03 09:44:00|5888.31|5887.61|5887.81|5887.11|5888.31|5887.61|5887.81|5887.11|43
1735897450000|2025-01-03 09:44:10|5887.68|5886.98|5888.06|5887.36|5888.06|5887.36|5887.68|5886.98|17
1735897460000|2025-01-03 09:44:20|5887.81|5887.11|5887.81|5887.11|5887.81|5887.11|5887.81|5887.11|11
1735897470000|2025-01-03 09:44:30|5888.06|5887.36|5888.31|5887.61|5888.31|5887.61|5888.06|5887.36|7
1735897490000|2025-01-03 09:44:50|5888.06|5887.36|5888.06|5887.36|5888.06|5887.36|5888.06|5887.36|14
1735897500000|2025-01-03 09:45:00|5887.68|5886.98|5888.06|5887.36|5888.06|5887.36|5887.56|5886.86|8
1735897510000|2025-01-03 09:45:10|5888.18|5887.48|5888.18|5887.48|5888.18|5887.48|5888.06|5887.36|7
1735897520000|2025-01-03 09:45:20|5888.06|5887.36|5887.06|5886.36|5888.06|5887.36|5887.06|5886.36|34
1735897530000|2025-01-03 09:45:30|5886.93|5886.23|5886.68|5885.98|5886.93|5886.23|5886.68|5885.98|3
1735897540000|2025-01-03 09:45:40|5886.81|5886.11|5886.31|5885.61|5886.81|5886.11|5886.31|5885.61|11
1735897550000|2025-01-03 09:45:50|5886.56|5885.86|5886.56|5885.86|5886.56|5885.86|5886.56|5885.86|5
1735897560000|2025-01-03 09:46:00|5886.31|5885.61|5886.31|5885.61|5886.56|5885.86|5886.18|5885.48|9
1735897570000|2025-01-03 09:46:10|5886.43|5885.73|5886.81|5886.11|5886.81|5886.11|5886.43|5885.73|9
1735897580000|2025-01-03 09:46:20|5887.06|5886.36|5887.06|5886.36|5887.06|5886.36|5887.06|5886.36|3
1735897590000|2025-01-03 09:46:30|5887.18|5886.48|5887.06|5886.36|5887.31|5886.61|5887.06|5886.36|11
1735897600000|2025-01-03 09:46:40|5887.18|5886.48|5887.06|5886.36|5887.18|5886.48|5887.06|5886.36|2
1735897610000|2025-01-03 09:46:50|5887.31|5886.61|5887.06|5886.36|5887.31|5886.61|5886.93|5886.23|14
1735897620000|2025-01-03 09:47:00|5886.93|5886.23|5887.06|5886.36|5887.06|5886.36|5886.93|5886.23|3
1735897630000|2025-01-03 09:47:10|5886.93|5886.23|5887.06|5886.36|5887.06|5886.36|5886.93|5886.23|11
1735897640000|2025-01-03 09:47:20|5886.93|5886.23|5887.06|5886.36|5887.06|5886.36|5886.93|5886.23|1
1735897650000|2025-01-03 09:47:30|5886.81|5886.11|5886.81|5886.11|5886.81|5886.11|5886.81|5886.11|1
1735897660000|2025-01-03 09:47:40|5886.93|5886.23|5886.68|5885.98|5886.93|5886.23|5886.68|5885.98|4
1735897670000|2025-01-03 09:47:50|5886.56|5885.86|5886.06|5885.36|5886.56|5885.86|5886.06|5885.36|4
1735897680000|2025-01-03 09:48:00|5885.93|5885.23|5885.81|5885.11|5886.06|5885.36|5885.81|5885.11|14
1735897690000|2025-01-03 09:48:10|5885.93|5885.23|5885.93|5885.23|5885.93|5885.23|5885.93|5885.23|6
1735897700000|2025-01-03 09:48:20|5885.81|5885.11|5885.81|5885.11|5886.18|5885.48|5885.81|5885.11|9
1735897710000|2025-01-03 09:48:30|5886.06|5885.36|5886.31|5885.61|5886.31|5885.61|5885.81|5885.11|6
1735897720000|2025-01-03 09:48:40|5886.56|5885.86|5886.68|5885.98|5886.68|5885.98|5886.56|5885.86|5
1735897730000|2025-01-03 09:48:50|5886.81|5886.11|5886.81|5886.11|5886.81|5886.11|5886.68|5885.98|7
1735897740000|2025-01-03 09:49:00|5887.06|5886.36|5887.06|5886.36|5887.06|5886.36|5886.81|5886.11|13
1735897750000|2025-01-03 09:49:10|5886.81|5886.11|5886.81|5886.11|5886.81|5886.11|5886.81|5886.11|3
1735897760000|2025-01-03 09:49:20|5887.06|5886.36|5887.06|5886.36|5887.06|5886.36|5887.06|5886.36|10
1735897770000|2025-01-03 09:49:30|5886.81|5886.11|5886.56|5885.86|5886.81|5886.11|5886.56|5885.86|11
1735897780000|2025-01-03 09:49:40|5886.31|5885.61|5886.31|5885.61|5886.31|5885.61|5886.18|5885.48|17
1735897800000|2025-01-03 09:50:00|5886.56|5885.86|5886.68|5885.98|5886.81|5886.11|5886.31|5885.61|11
1735897810000|2025-01-03 09:50:10|5886.81|5886.11|5886.68|5885.98|5886.81|5886.11|5886.56|5885.86|3
1735897820000|2025-01-03 09:50:20|5886.56|5885.86|5886.31|5885.61|5886.68|5885.98|5886.31|5885.61|20
1735897830000|2025-01-03 09:50:30|5886.18|5885.48|5885.93|5885.23|5886.18|5885.48|5885.93|5885.23|5
1735897840000|2025-01-03 09:50:40|5886.06|5885.36|5885.81|5885.11|5886.18|5885.48|5885.68|5884.98|36
1735897850000|2025-01-03 09:50:50|5885.93|5885.23|5886.18|5885.48|5886.18|5885.48|5885.93|5885.23|27
1735897860000|2025-01-03 09:51:00|5886.31|5885.61|5886.06|5885.36|5886.31|5885.61|5885.81|5885.11|4
1735897870000|2025-01-03 09:51:10|5885.81|5885.11|5885.81|5885.11|5885.81|5885.11|5885.56|5884.86|17
1735897880000|2025-01-03 09:51:20|5885.68|5884.98|5885.81|5885.11|5885.81|5885.11|5885.68|5884.98|10
1735897890000|2025-01-03 09:51:30|5885.93|5885.23|5885.81|5885.11|5885.93|5885.23|5885.81|5885.11|3
1735897900000|2025-01-03 09:51:40|5885.93|5885.23|5885.81|5885.11|5885.93|5885.23|5885.68|5884.98|3
1735897910000|2025-01-03 09:51:50|5885.68|5884.98|5886.43|5885.73|5886.56|5885.86|5885.68|5884.98|38
1735897920000|2025-01-03 09:52:00|5886.56|5885.86|5886.06|5885.36|5886.56|5885.86|5885.56|5884.86|10
1735897930000|2025-01-03 09:52:10|5886.18|5885.48|5886.31|5885.61|5886.31|5885.61|5886.06|5885.36|5
1735897940000|2025-01-03 09:52:20|5886.18|5885.48|5886.18|5885.48|5886.18|5885.48|5886.06|5885.36|14
1735897950000|2025-01-03 09:52:30|5886.06|5885.36|5886.18|5885.48|5886.18|5885.48|5886.06|5885.36|1
1735897960000|2025-01-03 09:52:40|5886.31|5885.61|5886.31|5885.61|5886.31|5885.61|5886.18|5885.48|0
1735897970000|2025-01-03 09:52:50|5886.18|5885.48|5886.31|5885.61|5886.31|5885.61|5886.06|5885.36|7
1735897980000|2025-01-03 09:53:00|||||||||1
1735897990000|2025-01-03 09:53:10|5886.56|5885.86|5886.56|5885.86|5886.56|5885.86|5886.43|5885.73|26
1735898000000|2025-01-03 09:53:20|5886.31|5885.61|5886.31|5885.61|5886.43|5885.73|5886.31|5885.61|1
1735898010000|2025-01-03 09:53:30|5886.43|5885.73|5886.56|5885.86|5886.56|5885.86|5886.18|5885.48|23
1735898020000|2025-01-03 09:53:40|5886.31|5885.61|5886.31|5885.61|5886.56|5885.86|5886.31|5885.61|32
1735898030000|2025-01-03 09:53:50|5886.43|5885.73|5886.56|5885.86|5886.81|5886.11|5886.43|5885.73|28
1735898040000|2025-01-03 09:54:00|5886.81|5886.11|5886.81|5886.11|5886.81|5886.11|5886.81|5886.11|18
1735898050000|2025-01-03 09:54:10|5886.93|5886.23|5887.06|5886.36|5887.06|5886.36|5886.93|5886.23|2
1735898070000|2025-01-03 09:54:30|5887.18|5886.48|5887.18|5886.48|5887.56|5886.86|5887.18|5886.48|38
1735898080000|2025-01-03 09:54:40|5887.31|5886.61|5887.18|5886.48|5887.31|5886.61|5887.06|5886.36|25
1735898090000|2025-01-03 09:54:50|5887.31|5886.61|5887.31|5886.61|5887.56|5886.86|5887.06|5886.36|42
1735898100000|2025-01-03 09:55:00|5887.56|5886.86|5887.68|5886.98|5887.68|5886.98|5887.31|5886.61|34
1735898110000|2025-01-03 09:55:10|5887.56|5886.86|5887.56|5886.86|5887.56|5886.86|5887.56|5886.86|28
1735898120000|2025-01-03 09:55:20|5887.31|5886.61|5887.31|5886.61|5887.43|5886.73|5887.31|5886.61|28
1735898130000|2025-01-03 09:55:30|5886.81|5886.11|5887.06|5886.36|5887.06|5886.36|5886.81|5886.11|29
1735898140000|2025-01-03 09:55:40|5887.18|5886.48|5887.06|5886.36|5887.18|5886.48|5887.06|5886.36|19
1735898150000|2025-01-03 09:55:50|5887.31|5886.61|5887.56|5886.86|5887.56|5886.86|5887.31|5886.61|39
1735898160000|2025-01-03 09:56:00|5887.68|5886.98|5887.56|5886.86|5887.81|5887.11|5887.56|5886.86|22
1735898170000|2025-01-03 09:56:10|5887.81|5887.11|5888.31|5887.61|5888.31|5887.61|5887.81|5887.11|35
1735898180000|2025-01-03 09:56:20|5888.06|5887.36|5887.93|5887.23|5888.06|5887.36|5887.93|5887.23|35
1735898190000|2025-01-03 09:56:30|5888.06|5887.36|5887.56|5886.86|5888.06|5887.36|5887.56|5886.86|19
1735898200000|2025-01-03 09:56:40|5887.68|5886.98|5887.56|5886.86|5887.68|5886.98|5887.56|5886.86|7
1735898210000|2025-01-03 09:56:50|5887.68|5886.98|5888.06|5887.36|5888.18|5887.48|5887.68|5886.98|33
1735898220000|2025-01-03 09:57:00|5888.18|5887.48|5888.06|5887.36|5888.18|5887.48|5888.06|5887.36|10
1735898240000|2025-01-03 09:57:20|5888.18|5887.48|5888.06|5887.36|5888.18|5887.48|5888.06|5887.36|6
1735898250000|2025-01-03 09:57:30|5887.68|5886.98|5887.93|5887.23|5887.93|5887.23|5887.56|5886.86|52
1735898260000|2025-01-03 09:57:40|5887.81|5887.11|5887.43|5886.73|5887.81|5887.11|5887.31|5886.61|23
1735898270000|2025-01-03 09:57:50|5887.31|5886.61|5887.56|5886.86|5887.56|5886.86|5887.31|5886.61|3
1735898280000|2025-01-03 09:58:00|5887.68|5886.98|5887.56|5886.86|5887.68|5886.98|5887.56|5886.86|2
1735898290000|2025-01-03 09:58:10|5887.81|5887.11|5887.81|5887.11|5887.81|5887.11|5887.81|5887.11|7
1735898300000|2025-01-03 09:58:20|5888.31|5887.61|5888.31|5887.61|5888.43|5887.73|5888.31|5887.61|27
1735898310000|2025-01-03 09:58:30|5888.43|5887.73|5888.56|5887.86|5888.56|5887.86|5888.43|5887.73|7
1735898320000|2025-01-03 09:58:40|5888.43|5887.73|5888.81|5888.11|5888.81|5888.11|5888.43|5887.73|129
1735898330000|2025-01-03 09:58:50|5888.56|5887.86|5888.68|5887.98|5888.81|5888.11|5888.56|5887.86|23
1735898340000|2025-01-03 09:59:00|5888.81|5888.11|5888.56|5887.86|5888.81|5888.11|5888.56|5887.86|7
1735898350000|2025-01-03 09:59:10|||||||||1
1735898360000|2025-01-03 09:59:20|||||||||5
1735898370000|2025-01-03 09:59:30|5888.81|5888.11|5887.31|5886.61|5888.81|5888.11|5887.31|5886.61|333
1735898380000|2025-01-03 09:59:40|5887.06|5886.36|5887.06|5886.36|5887.31|5886.61|5887.06|5886.36|45
1735898390000|2025-01-03 09:59:50|5886.93|5886.23|5886.81|5886.11|5886.93|5886.23|5886.81|5886.11|24
1735898400000|2025-01-03 10:00:00|5886.43|5885.73|5886.18|5885.48|5887.06|5886.36|5886.18|5885.48|78
1735898410000|2025-01-03 10:00:10|5886.06|5885.36|5885.93|5885.23|5886.18|5885.48|5885.93|5885.23|25
1735898420000|2025-01-03 10:00:20|5885.81|5885.11|5885.31|5884.61|5885.93|5885.23|5885.31|5884.61|31
1735898430000|2025-01-03 10:00:30|5885.56|5884.86|5885.56|5884.86|5885.56|5884.86|5885.31|5884.61|20
1735898440000|2025-01-03 10:00:40|5885.43|5884.73|5885.18|5884.48|5885.43|5884.73|5885.06|5884.36|31
1735898450000|2025-01-03 10:00:50|5885.31|5884.61|5885.06|5884.36|5885.31|5884.61|5885.06|5884.36|14
1735898460000|2025-01-03 10:01:00|5885.18|5884.48|5885.06|5884.36|5885.18|5884.48|5885.06|5884.36|4
1735898470000|2025-01-03 10:01:10|5884.81|5884.11|5884.56|5883.86|5885.06|5884.36|5884.56|5883.86|36
1735898480000|2025-01-03 10:01:20|5884.68|5883.98|5884.93|5884.23|5884.93|5884.23|5884.68|5883.98|13
1735898490000|2025-01-03 10:01:30|5885.06|5884.36|5884.93|5884.23|5885.06|5884.36|5884.81|5884.11|16
1735898500000|2025-01-03 10:01:40|5885.06|5884.36|5883.81|5883.11|5885.06|5884.36|5883.81|5883.11|80
1735898510000|2025-01-03 10:01:50|5883.93|5883.23|5884.31|5883.61|5884.31|5883.61|5883.81|5883.11|118
1735898520000|2025-01-03 10:02:00|5884.43|5883.73|5883.81|5883.11|5884.43|5883.73|5883.56|5882.86|90
1735898530000|2025-01-03 10:02:10|5883.93|5883.23|5883.56|5882.86|5883.93|5883.23|5883.56|5882.86|46
1735898540000|2025-01-03 10:02:20|5883.31|5882.61|5883.18|5882.48|5883.56|5882.86|5883.06|5882.36|71
1735898550000|2025-01-03 10:02:30|5883.31|5882.61|5883.06|5882.36|5883.31|5882.61|5883.06|5882.36|10
1735898560000|2025-01-03 10:02:40|5883.18|5882.48|5883.06|5882.36|5883.31|5882.61|5883.06|5882.36|27
1735898570000|2025-01-03 10:02:50|5883.31|5882.61|5883.81|5883.11|5883.81|5883.11|5883.31|5882.61|71
1735898580000|2025-01-03 10:03:00|5883.56|5882.86|5883.56|5882.86|5883.56|5882.86|5883.31|5882.61|22
1735898590000|2025-01-03 10:03:10|5883.31|5882.61|5883.31|5882.61|5883.56|5882.86|5883.31|5882.61|10
1735898610000|2025-01-03 10:03:30|5883.56|5882.86|5883.31|5882.61|5883.56|5882.86|5883.31|5882.61|24
1735898620000|2025-01-03 10:03:40|5883.56|5882.86|5883.06|5882.36|5883.56|5882.86|5883.06|5882.36|35
1735898630000|2025-01-03 10:03:50|5883.43|5882.73|5883.56|5882.86|5883.56|5882.86|5883.31|5882.61|26
1735898640000|2025-01-03 10:04:00|5883.31|5882.61|5883.31|5882.61|5883.31|5882.61|5883.31|5882.61|11
1735898650000|2025-01-03 10:04:10|5883.43|5882.73|5883.56|5882.86|5883.56|5882.86|5883.43|5882.73|6
1735898660000|2025-01-03 10:04:20|5883.31|5882.61|5883.18|5882.48|5883.31|5882.61|5883.06|5882.36|44
1735898670000|2025-01-03 10:04:30|5883.06|5882.36|5882.81|5882.11|5883.06|5882.36|5882.81|5882.11|17
1735898680000|2025-01-03 10:04:40|5883.06|5882.36|5883.06|5882.36|5883.06|5882.36|5882.81|5882.11|10
1735898690000|2025-01-03 10:04:50|5883.31|5882.61|5883.18|5882.48|5883.31|5882.61|5883.18|5882.48|24
1735898700000|2025-01-03 10:05:00|5883.31|5882.61|5883.43|5882.73|5883.56|5882.86|5883.06|5882.36|5
1735898710000|2025-01-03 10:05:10|5883.56|5882.86|5883.31|5882.61|5884.06|5883.36|5883.31|5882.61|50
1735898720000|2025-01-03 10:05:20|5883.56|5882.86|5883.81|5883.11|5883.81|5883.11|5883.18|5882.48|30
1735898730000|2025-01-03 10:05:30|5883.56|5882.86|5883.43|5882.73|5883.68|5882.98|5883.31|5882.61|18
1735898740000|2025-01-03 10:05:40|5883.31|5882.61|5883.56|5882.86|5883.56|5882.86|5883.31|5882.61|11
1735898750000|2025-01-03 10:05:50|5883.06|5882.36|5883.31|5882.61|5883.31|5882.61|5883.06|5882.36|11
1735898760000|2025-01-03 10:06:00|5883.06|5882.36|5882.93|5882.23|5883.06|5882.36|5882.81|5882.11|20
1735898770000|2025-01-03 10:06:10|5882.81|5882.11|5883.31|5882.61|5883.31|5882.61|5882.81|5882.11|20
1735898780000|2025-01-03 10:06:20|5883.43|5882.73|5883.56|5882.86|5883.68|5882.98|5883.31|5882.61|30
1735898790000|2025-01-03 10:06:30|5883.81|5883.11|5884.31|5883.61|5884.31|5883.61|5883.81|5883.11|22
1735898800000|2025-01-03 10:06:40|5884.18|5883.48|5884.56|5883.86|5884.56|5883.86|5884.18|5883.48|10
1735898810000|2025-01-03 10:06:50|5884.06|5883.36|5884.31|5883.61|5884.31|5883.61|5884.06|5883.36|19
1735898820000|2025-01-03 10:07:00|5884.06|5883.36|5883.81|5883.11|5884.06|5883.36|5883.81|5883.11|26
1735898830000|2025-01-03 10:07:10|5883.93|5883.23|5883.93|5883.23|5883.93|5883.23|5883.81|5883.11|14
1735898840000|2025-01-03 10:07:20|5883.81|5883.11|5883.56|5882.86|5883.81|5883.11|5883.56|5882.86|24
1735898850000|2025-01-03 10:07:30|5883.81|5883.11|5883.81|5883.11|5883.81|5883.11|5883.81|5883.11|8
1735898860000|2025-01-03 10:07:40|5883.56|5882.86|5883.68|5882.98|5883.81|5883.11|5883.56|5882.86|32
1735898870000|2025-01-03 10:07:50|5883.81|5883.11|5884.06|5883.36|5884.06|5883.36|5883.81|5883.11|8
1735898880000|2025-01-03 10:08:00|5883.81|5883.11|5883.81|5883.11|5883.81|5883.11|5883.56|5882.86|15
1735898900000|2025-01-03 10:08:20|5884.06|5883.36|5884.06|5883.36|5884.06|5883.36|5884.06|5883.36|4
1735898910000|2025-01-03 10:08:30|5883.81|5883.11|5883.56|5882.86|5883.81|5883.11|5883.56|5882.86|13
1735898920000|2025-01-03 10:08:40|||||||||5
1735898940000|2025-01-03 10:09:00|5883.43|5882.73|5883.43|5882.73|5883.43|5882.73|5883.43|5882.73|13
1735898950000|2025-01-03 10:09:10|5883.56|5882.86|5883.56|5882.86|5883.81|5883.11|5883.56|5882.86|7
1735898960000|2025-01-03 10:09:20|5883.81|5883.11|5884.06|5883.36|5884.06|5883.36|5883.56|5882.86|9
1735898970000|2025-01-03 10:09:30|5883.81|5883.11|5883.81|5883.11|5883.81|5883.11|5883.81|5883.11|7
1735898980000|2025-01-03 10:09:40|5884.06|5883.36|5884.06|5883.36|5884.06|5883.36|5884.06|5883.36|25
1735899000000|2025-01-03 10:10:00|5883.93|5883.23|5884.06|5883.36|5884.06|5883.36|5883.81|5883.11|26
1735899010000|2025-01-03 10:10:10|5884.31|5883.61|5884.31|5883.61|5884.31|5883.61|5884.31|5883.61|77
1735899020000|2025-01-03 10:10:20|5884.06|5883.36|5884.06|5883.36|5884.06|5883.36|5884.06|5883.36|73
1735899030000|2025-01-03 10:10:30|5884.18|5883.48|5884.18|5883.48|5884.31|5883.61|5884.18|5883.48|12
1735899040000|2025-01-03 10:10:40|5884.06|5883.36|5884.31|5883.61|5884.43|5883.73|5884.06|5883.36|6
1735899050000|2025-01-03 10:10:50|5884.18|5883.48|5884.31|5883.61|5884.31|5883.61|5884.18|5883.48|5
1735899060000|2025-01-03 10:11:00|5884.56|5883.86|5884.06|5883.36|5884.56|5883.86|5884.06|5883.36|70
1735899070000|2025-01-03 10:11:10|5884.31|5883.61|5884.18|5883.48|5884.31|5883.61|5884.06|5883.36|14
1735899080000|2025-01-03 10:11:20|5884.06|5883.36|5884.06|5883.36|5884.06|5883.36|5884.06|5883.36|6
1735899090000|2025-01-03 10:11:30|||||||||1
1735899100000|2025-01-03 10:11:40|5883.93|5883.23|5883.93|5883.23|5883.93|5883.23|5883.93|5883.23|5
1735899110000|2025-01-03 10:11:50|5883.81|5883.11|5884.06|5883.36|5884.06|5883.36|5883.81|5883.11|2
1735899120000|2025-01-03 10:12:00|5883.81|5883.11|5883.81|5883.11|5883.93|5883.23|5883.81|5883.11|7
1735899130000|2025-01-03 10:12:10|5883.68|5882.98|5883.56|5882.86|5883.68|5882.98|5883.43|5882.73|17
1735899140000|2025-01-03 10:12:20|5883.43|5882.73|5883.56|5882.86|5883.56|5882.86|5883.43|5882.73|20
1735899150000|2025-01-03 10:12:30|||||||||1
1735899160000|2025-01-03 10:12:40|5883.68|5882.98|5883.56|5882.86|5883.68|5882.98|5883.56|5882.86|14
1735899170000|2025-01-03 10:12:50|5883.81|5883.11|5883.81|5883.11|5883.81|5883.11|5883.81|5883.11|14
1735899180000|2025-01-03 10:13:00|5883.56|5882.86|5883.43|5882.73|5883.56|5882.86|5883.31|5882.61|16
1735899190000|2025-01-03 10:13:10|5883.31|5882.61|5883.31|5882.61|5883.31|5882.61|5883.31|5882.61|0
1735899200000|2025-01-03 10:13:20|5883.56|5882.86|5883.56|5882.86|5883.56|5882.86|5883.43|5882.73|10
1735899210000|2025-01-03 10:13:30|5883.81|5883.11|5883.81|5883.11|5883.81|5883.11|5883.68|5882.98|2
1735899220000|2025-01-03 10:13:40|5883.56|5882.86|5883.56|5882.86|5883.56|5882.86|5883.56|5882.86|8
1735899240000|2025-01-03 10:14:00|5883.43|5882.73|5883.31|5882.61|5883.43|5882.73|5883.31|5882.61|4
1735899250000|2025-01-03 10:14:10|5883.43|5882.73|5883.43|5882.73|5883.43|5882.73|5883.31|5882.61|7
1735899260000|2025-01-03 10:14:20|5883.56|5882.86|5884.31|5883.61|5884.31|5883.61|5883.56|5882.86|29
1735899270000|2025-01-03 10:14:30|5884.56|5883.86|5884.56|5883.86|5884.56|5883.86|5884.56|5883.86|71
1735899290000|2025-01-03 10:14:50|||||||||6
1735899300000|2025-01-03 10:15:00|5884.81|5884.11|5884.56|5883.86|5884.81|5884.11|5884.56|5883.86|25
1735899330000|2025-01-03 10:15:30|||||||||1
1735899340000|2025-01-03 10:15:40|5884.31|5883.61|5884.31|5883.61|5884.31|5883.61|5884.31|5883.61|46
1735899350000|2025-01-03 10:15:50|||||||||6
1735899370000|2025-01-03 10:16:10|||||||||11
1735899380000|2025-01-03 10:16:20|||||||||2
1735899390000|2025-01-03 10:16:30|||||||||2
1735899400000|2025-01-03 10:16:40|5883.81|5883.11|5883.81|5883.11|5883.81|5883.11|5883.81|5883.11|41
1735899410000|2025-01-03 10:16:50|||||||||10
1735899420000|2025-01-03 10:17:00|5883.93|5883.23|5883.81|5883.11|5884.06|5883.36|5883.81|5883.11|11
1735899430000|2025-01-03 10:17:10|5883.68|5882.98|5883.56|5882.86|5883.81|5883.11|5883.56|5882.86|29
1735899440000|2025-01-03 10:17:20|5883.31|5882.61|5883.31|5882.61|5883.31|5882.61|5883.31|5882.61|12
1735899450000|2025-01-03 10:17:30|5883.56|5882.86|5883.56|5882.86|5883.56|5882.86|5883.56|5882.86|10
1735899460000|2025-01-03 10:17:40|||||||||3
1735899470000|2025-01-03 10:17:50|5883.31|5882.61|5883.81|5883.11|5883.81|5883.11|5883.31|5882.61|19
1735899480000|2025-01-03 10:18:00|5883.56|5882.86|5883.93|5883.23|5883.93|5883.23|5883.56|5882.86|24
1735899490000|2025-01-03 10:18:10|5884.06|5883.36|5883.81|5883.11|5884.06|5883.36|5883.81|5883.11|6
1735899510000|2025-01-03 10:18:30|||||||||12
1735899540000|2025-01-03 10:19:00|||||||||2
1735899570000|2025-01-03 10:19:30|||||||||2
1735899580000|2025-01-03 10:19:40|||||||||8
1735899600000|2025-01-03 10:20:00|5883.68|5882.98|5883.31|5882.61|5883.68|5882.98|5883.31|5882.61|33
1735899610000|2025-01-03 10:20:10|5883.06|5882.36|5883.06|5882.36|5883.06|5882.36|5883.06|5882.36|18
1735899620000|2025-01-03 10:20:20|||||||||11
1735899630000|2025-01-03 10:20:30|5882.81|5882.11|5883.31|5882.61|5883.31|5882.61|5882.81|5882.11|23
1735899640000|2025-01-03 10:20:40|5883.18|5882.48|5883.18|5882.48|5883.31|5882.61|5883.06|5882.36|16
1735899650000|2025-01-03 10:20:50|5883.31|5882.61|5883.06|5882.36|5883.31|5882.61|5883.06|5882.36|5
1735899660000|2025-01-03 10:21:00|5883.18|5882.48|5883.06|5882.36|5883.18|5882.48|5883.06|5882.36|7
1735899670000|2025-01-03 10:21:10|5882.81|5882.11|5882.31|5881.61|5882.81|5882.11|5882.06|5881.36|89
1735899680000|2025-01-03 10:21:20|||||||||14
1735899690000|2025-01-03 10:21:30|5882.56|5881.86|5882.81|5882.11|5882.81|5882.11|5882.56|5881.86|42
1735899700000|2025-01-03 10:21:40|5882.31|5881.61|5882.31|5881.61|5882.43|5881.73|5882.31|5881.61|15
1735899710000|2025-01-03 10:21:50|5882.43|5881.73|5882.56|5881.86|5882.56|5881.86|5882.43|5881.73|15
1735899720000|2025-01-03 10:22:00|5882.31|5881.61|5882.31|5881.61|5882.43|5881.73|5882.31|5881.61|28
1735899730000|2025-01-03 10:22:10|||||||||5
1735899740000|2025-01-03 10:22:20|5882.18|5881.48|5881.56|5880.86|5882.31|5881.61|5881.56|5880.86|23
1735899750000|2025-01-03 10:22:30|5881.81|5881.11|5881.81|5881.11|5881.81|5881.11|5881.81|5881.11|11
1735899760000|2025-01-03 10:22:40|||||||||21
1735899770000|2025-01-03 10:22:50|5881.56|5880.86|5881.18|5880.48|5881.81|5881.11|5881.18|5880.48|34
1735899780000|2025-01-03 10:23:00|5881.06|5880.36|5881.06|5880.36|5881.18|5880.48|5880.81|5880.11|53
1735899790000|2025-01-03 10:23:10|5881.18|5880.48|5881.06|5880.36|5881.31|5880.61|5881.06|5880.36|9
1735899800000|2025-01-03 10:23:20|5880.81|5880.11|5881.06|5880.36|5881.06|5880.36|5880.81|5880.11|9
1735899810000|2025-01-03 10:23:30|5881.31|5880.61|5881.06|5880.36|5881.31|5880.61|5881.06|5880.36|15
1735899820000|2025-01-03 10:23:40|||||||||1
1735899830000|2025-01-03 10:23:50|5881.31|5880.61|5881.06|5880.36|5881.31|5880.61|5881.06|5880.36|42
1735899840000|2025-01-03 10:24:00|5880.81|5880.11|5881.18|5880.48|5881.18|5880.48|5880.81|5880.11|4
1735899850000|2025-01-03 10:24:10|5881.31|5880.61|5881.31|5880.61|5881.56|5880.86|5881.31|5880.61|10
1735899860000|2025-01-03 10:24:20|5881.56|5880.86|5881.81|5881.11|5881.93|5881.23|5881.56|5880.86|6
1735899870000|2025-01-03 10:24:30|5881.56|5880.86|5881.81|5881.11|5881.81|5881.11|5881.56|5880.86|19
1735899880000|2025-01-03 10:24:40|5881.68|5880.98|5881.56|5880.86|5881.81|5881.11|5881.56|5880.86|11
1735899890000|2025-01-03 10:24:50|5881.81|5881.11|5881.81|5881.11|5881.81|5881.11|5881.81|5881.11|22
1735899900000|2025-01-03 10:25:00|5881.56|5880.86|5881.81|5881.11|5881.81|5881.11|5881.31|5880.61|48
1735899910000|2025-01-03 10:25:10|5881.68|5880.98|5881.56|5880.86|5881.81|5881.11|5881.56|5880.86|16
1735899930000|2025-01-03 10:25:30|5881.68|5880.98|5881.56|5880.86|5881.68|5880.98|5881.56|5880.86|7
1735899940000|2025-01-03 10:25:40|5881.81|5881.11|5881.81|5881.11|5881.81|5881.11|5881.68|5880.98|12
1735899950000|2025-01-03 10:25:50|5881.68|5880.98|5881.56|5880.86|5881.68|5880.98|5881.56|5880.86|4
1735899960000|2025-01-03 10:26:00|5881.31|5880.61|5880.56|5879.86|5881.31|5880.61|5880.56|5879.86|43
1735899970000|2025-01-03 10:26:10|5880.81|5880.11|5880.81|5880.11|5881.06|5880.36|5880.81|5880.11|43
1735899980000|2025-01-03 10:26:20|5881.06|5880.36|5880.56|5879.86|5881.06|5880.36|5880.56|5879.86|3
1735899990000|2025-01-03 10:26:30|5880.31|5879.61|5880.31|5879.61|5880.31|5879.61|5880.31|5879.61|7
1735900000000|2025-01-03 10:26:40|5880.56|5879.86|5879.81|5879.11|5880.56|5879.86|5879.81|5879.11|56
1735900010000|2025-01-03 10:26:50|5880.06|5879.36|5879.81|5879.11|5880.06|5879.36|5879.56|5878.86|27
1735900020000|2025-01-03 10:27:00|5880.06|5879.36|5880.31|5879.61|5880.31|5879.61|5879.81|5879.11|15
1735900030000|2025-01-03 10:27:10|5880.56|5879.86|5881.06|5880.36|5881.06|5880.36|5880.43|5879.73|81
1735900040000|2025-01-03 10:27:20|5880.93|5880.23|5881.06|5880.36|5881.06|5880.36|5880.93|5880.23|1
1735900050000|2025-01-03 10:27:30|5880.81|5880.11|5881.06|5880.36|5881.06|5880.36|5880.81|5880.11|50
1735900060000|2025-01-03 10:27:40|5881.56|5880.86|5881.56|5880.86|5881.56|5880.86|5881.43|5880.73|60
1735900070000|2025-01-03 10:27:50|||||||||12
1735900080000|2025-01-03 10:28:00|5881.81|5881.11|5882.06|5881.36|5882.06|5881.36|5881.81|5881.11|12
1735900090000|2025-01-03 10:28:10|5882.31|5881.61|5882.31|5881.61|5882.31|5881.61|5882.06|5881.36|11
1735900100000|2025-01-03 10:28:20|5882.18|5881.48|5882.31|5881.61|5882.43|5881.73|5882.06|5881.36|17
1735900110000|2025-01-03 10:28:30|5882.06|5881.36|5882.06|5881.36|5882.06|5881.36|5882.06|5881.36|5
1735900120000|2025-01-03 10:28:40|||||||||6
1735900130000|2025-01-03 10:28:50|5882.31|5881.61|5882.31|5881.61|5882.56|5881.86|5882.31|5881.61|9
1735900140000|2025-01-03 10:29:00|5882.06|5881.36|5882.06|5881.36|5882.06|5881.36|5881.81|5881.11|20
1735900150000|2025-01-03 10:29:10|||||||||16
1735900160000|2025-01-03 10:29:20|5882.31|5881.61|5882.06|5881.36|5882.56|5881.86|5882.06|5881.36|49
1735900170000|2025-01-03 10:29:30|5882.18|5881.48|5882.31|5881.61|5882.31|5881.61|5882.18|5881.48|12
1735900180000|2025-01-03 10:29:40|||||||||1
1735900190000|2025-01-03 10:29:50|5882.18|5881.48|5882.06|5881.36|5882.31|5881.61|5882.06|5881.36|15
1735900200000|2025-01-03 10:30:00|5882.31|5881.61|5882.31|5881.61|5882.31|5881.61|5882.06|5881.36|19
1735900210000|2025-01-03 10:30:10|||||||||3
1735900220000|2025-01-03 10:30:20|||||||||19
1735900230000|2025-01-03 10:30:30|5882.56|5881.86|5882.31|5881.61|5882.56|5881.86|5882.31|5881.61|16
1735900240000|2025-01-03 10:30:40|5882.43|5881.73|5882.31|5881.61|5882.56|5881.86|5882.31|5881.61|4
1735900250000|2025-01-03 10:30:50|5882.56|5881.86|5882.31|5881.61|5882.56|5881.86|5882.31|5881.61|9
1735900260000|2025-01-03 10:31:00|5882.06|5881.36|5882.18|5881.48|5882.31|5881.61|5882.06|5881.36|64
1735900270000|2025-01-03 10:31:10|5882.06|5881.36|5882.06|5881.36|5882.06|5881.36|5882.06|5881.36|0
1735900280000|2025-01-03 10:31:20|5882.18|5881.48|5882.06|5881.36|5882.31|5881.61|5882.06|5881.36|11
1735900290000|2025-01-03 10:31:30|5882.18|5881.48|5881.31|5880.61|5882.31|5881.61|5881.31|5880.61|32
1735900300000|2025-01-03 10:31:40|5881.18|5880.48|5881.81|5881.11|5881.81|5881.11|5881.18|5880.48|40
1735900310000|2025-01-03 10:31:50|5881.68|5880.98|5881.56|5880.86|5881.81|5881.11|5881.56|5880.86|42
1735900320000|2025-01-03 10:32:00|5881.31|5880.61|5881.06|5880.36|5881.56|5880.86|5881.06|5880.36|35
1735900330000|2025-01-03 10:32:10|5881.18|5880.48|5881.06|5880.36|5881.18|5880.48|5881.06|5880.36|5
1735900340000|2025-01-03 10:32:20|5881.56|5880.86|5881.56|5880.86|5881.81|5881.11|5881.56|5880.86|45
1735900350000|2025-01-03 10:32:30|5881.81|5881.11|5881.81|5881.11|5881.81|5881.11|5881.81|5881.11|19
1735900360000|2025-01-03 10:32:40|5881.56|5880.86|5881.56|5880.86|5881.56|5880.86|5881.56|5880.86|18
1735900370000|2025-01-03 10:32:50|||||||||25
1735900380000|2025-01-03 10:33:00|5881.81|5881.11|5881.18|5880.48|5881.81|5881.11|5881.18|5880.48|34
1735900390000|2025-01-03 10:33:10|5881.31|5880.61|5880.68|5879.98|5881.31|5880.61|5880.56|5879.86|73
1735900400000|2025-01-03 10:33:20|5880.56|5879.86|5880.06|5879.36|5880.56|5879.86|5880.06|5879.36|45
1735900410000|2025-01-03 10:33:30|||||||||15
1735900420000|2025-01-03 10:33:40|||||||||7
1735900430000|2025-01-03 10:33:50|5880.31|5879.61|5880.31|5879.61|5880.31|5879.61|5880.06|5879.36|57
1735900440000|2025-01-03 10:34:00|5880.06|5879.36|5880.56|5879.86|5880.56|5879.86|5880.06|5879.36|31
1735900450000|2025-01-03 10:34:10|5880.68|5879.98|5880.56|5879.86|5880.68|5879.98|5880.56|5879.86|8
1735900460000|2025-01-03 10:34:20|5880.31|5879.61|5880.06|5879.36|5880.56|5879.86|5880.06|5879.36|30
1735900470000|2025-01-03 10:34:30|5880.31|5879.61|5880.31|5879.61|5880.31|5879.61|5880.31|5879.61|16
1735900480000|2025-01-03 10:34:40|5880.81|5880.11|5880.56|5879.86|5881.06|5880.36|5880.56|5879.86|64
1735900490000|2025-01-03 10:34:50|5880.81|5880.11|5880.31|5879.61|5880.81|5880.11|5880.31|5879.61|32
1735900500000|2025-01-03 10:35:00|5880.18|5879.48|5880.06|5879.36|5880.31|5879.61|5880.06|5879.36|20
1735900510000|2025-01-03 10:35:10|5880.18|5879.48|5880.06|5879.36|5880.31|5879.61|5880.06|5879.36|34
1735900520000|2025-01-03 10:35:20|5880.31|5879.61|5880.31|5879.61|5880.31|5879.61|5880.31|5879.61|10
1735900530000|2025-01-03 10:35:30|5880.18|5879.48|5879.81|5879.11|5880.18|5879.48|5879.81|5879.11|24
1735900540000|2025-01-03 10:35:40|5879.56|5878.86|5879.81|5879.11|5879.93|5879.23|5879.56|5878.86|40
1735900550000|2025-01-03 10:35:50|5879.68|5878.98|5879.81|5879.11|5879.81|5879.11|5879.56|5878.86|43
1735900560000|2025-01-03 10:36:00|5880.06|5879.36|5879.81|5879.11|5880.06|5879.36|5879.81|5879.11|22
1735900570000|2025-01-03 10:36:10|5879.68|5878.98|5879.81|5879.11|5879.81|5879.11|5879.56|5878.86|32
1735900580000|2025-01-03 10:36:20|5879.56|5878.86|5879.56|5878.86|5879.56|5878.86|5879.56|5878.86|4
1735900590000|2025-01-03 10:36:30|5879.81|5879.11|5880.31|5879.61|5880.31|5879.61|5879.81|5879.11|28
1735900600000|2025-01-03 10:36:40|||||||||23
1735900610000|2025-01-03 10:36:50|5880.56|5879.86|5880.81|5880.11|5880.81|5880.11|5880.56|5879.86|63
1735900620000|2025-01-03 10:37:00|||||||||15
1735900630000|2025-01-03 10:37:10|||||||||69
1735900640000|2025-01-03 10:37:20|5881.06|5880.36|5881.31|5880.61|5881.31|5880.61|5881.06|5880.36|118
1735900650000|2025-01-03 10:37:30|5881.18|5880.48|5880.81|5880.11|5881.18|5880.48|5880.81|5880.11|36
1735900660000|2025-01-03 10:37:40|5880.56|5879.86|5880.56|5879.86|5880.81|5880.11|5880.43|5879.73|38
1735900670000|2025-01-03 10:37:50|||||||||1
1735900680000|2025-01-03 10:38:00|5880.43|5879.73|5880.56|5879.86|5880.81|5880.11|5880.31|5879.61|34
1735900690000|2025-01-03 10:38:10|5880.81|5880.11|5880.81|5880.11|5880.81|5880.11|5880.56|5879.86|24
1735900710000|2025-01-03 10:38:30|5880.68|5879.98|5880.56|5879.86|5880.81|5880.11|5880.56|5879.86|15
1735900720000|2025-01-03 10:38:40|5880.68|5879.98|5880.81|5880.11|5880.81|5880.11|5880.68|5879.98|13
1735900730000|2025-01-03 10:38:50|5880.68|5879.98|5881.06|5880.36|5881.06|5880.36|5880.68|5879.98|18
1735900740000|2025-01-03 10:39:00|5881.31|5880.61|5881.06|5880.36|5881.31|5880.61|5881.06|5880.36|49
1735900750000|2025-01-03 10:39:10|5880.81|5880.11|5880.81|5880.11|5880.81|5880.11|5880.81|5880.11|6
1735900760000|2025-01-03 10:39:20|||||||||4
1735900770000|2025-01-03 10:39:30|||||||||2
1735900780000|2025-01-03 10:39:40|5880.68|5879.98|5880.81|5880.11|5880.81|5880.11|5880.68|5879.98|19
1735900790000|2025-01-03 10:39:50|5880.93|5880.23|5880.81|5880.11|5880.93|5880.23|5880.81|5880.11|55
1735900800000|2025-01-03 10:40:00|5880.56|5879.86|5881.18|5880.48|5881.31|5880.61|5880.56|5879.86|27
1735900810000|2025-01-03 10:40:10|5881.06|5880.36|5881.06|5880.36|5881.18|5880.48|5881.06|5880.36|2
1735900820000|2025-01-03 10:40:20|5880.93|5880.23|5880.68|5879.98|5881.06|5880.36|5880.68|5879.98|40
1735900830000|2025-01-03 10:40:30|5880.81|5880.11|5880.93|5880.23|5881.06|5880.36|5880.68|5879.98|56
1735900840000|2025-01-03 10:40:40|5881.06|5880.36|5881.06|5880.36|5881.06|5880.36|5881.06|5880.36|2
1735900850000|2025-01-03 10:40:50|5880.93|5880.23|5880.93|5880.23|5881.06|5880.36|5880.81|5880.11|16
1735900860000|2025-01-03 10:41:00|5880.81|5880.11|5880.56|5879.86|5880.93|5880.23|5880.56|5879.86|10
1735900870000|2025-01-03 10:41:10|5880.68|5879.98|5880.93|5880.23|5880.93|5880.23|5880.56|5879.86|9
1735900880000|2025-01-03 10:41:20|5881.06|5880.36|5881.06|5880.36|5881.06|5880.36|5881.06|5880.36|0
1735900890000|2025-01-03 10:41:30|||||||||7
1735900900000|2025-01-03 10:41:40|5880.93|5880.23|5881.06|5880.36|5881.06|5880.36|5880.93|5880.23|1
1735900910000|2025-01-03 10:41:50|5880.93|5880.23|5881.06|5880.36|5881.06|5880.36|5880.93|5880.23|1
1735900920000|2025-01-03 10:42:00|5880.93|5880.23|5881.06|5880.36|5881.06|5880.36|5880.81|5880.11|16
1735900930000|2025-01-03 10:42:10|5880.93|5880.23|5880.93|5880.23|5880.93|5880.23|5880.93|5880.23|0
1735900940000|2025-01-03 10:42:20|5881.06|5880.36|5880.56|5879.86|5881.06|5880.36|5880.43|5879.73|25
1735900950000|2025-01-03 10:42:30|5880.81|5880.11|5880.81|5880.11|5880.81|5880.11|5880.81|5880.11|9
1735900960000|2025-01-03 10:42:40|5880.93|5880.23|5880.81|5880.11|5880.93|5880.23|5880.81|5880.11|12
1735900970000|2025-01-03 10:42:50|5880.68|5879.98|5880.56|5879.86|5880.81|5880.11|5880.56|5879.86|1
1735900980000|2025-01-03 10:43:00|5880.68|5879.98|5880.81|5880.11|5880.81|5880.11|5880.68|5879.98|6
1735900990000|2025-01-03 10:43:10|5880.93|5880.23|5880.81|5880.11|5881.06|5880.36|5880.81|5880.11|10
1735901000000|2025-01-03 10:43:20|5880.68|5879.98|5880.81|5880.11|5880.81|5880.11|5880.68|5879.98|2
1735901010000|2025-01-03 10:43:30|5880.56|5879.86|5880.56|5879.86|5880.56|5879.86|5880.56|5879.86|12
1735901020000|2025-01-03 10:43:40|||||||||18
1735901030000|2025-01-03 10:43:50|5880.81|5880.11|5880.56|5879.86|5880.81|5880.11|5880.56|5879.86|13
1735901040000|2025-01-03 10:44:00|5880.81|5880.11|5881.06|5880.36|5881.06|5880.36|5880.81|5880.11|5
1735901050000|2025-01-03 10:44:10|||||||||4
1735901070000|2025-01-03 10:44:30|5880.81|5880.11|5881.06|5880.36|5881.31|5880.61|5880.81|5880.11|29
1735901090000|2025-01-03 10:44:50|||||||||1
1735901100000|2025-01-03 10:45:00|||||||||1
1735901110000|2025-01-03 10:45:10|||||||||1
1735901120000|2025-01-03 10:45:20|||||||||1
1735901130000|2025-01-03 10:45:30|5880.68|5879.98|5880.81|5880.11|5880.81|5880.11|5880.56|5879.86|29
1735901140000|2025-01-03 10:45:40|5880.68|5879.98|5880.56|5879.86|5880.68|5879.98|5880.56|5879.86|12
1735901150000|2025-01-03 10:45:50|5880.81|5880.11|5880.81|5880.11|5881.06|5880.36|5880.81|5880.11|8
1735901160000|2025-01-03 10:46:00|||||||||1
1735901170000|2025-01-03 10:46:10|||||||||7
1735901180000|2025-01-03 10:46:20|||||||||2
1735901190000|2025-01-03 10:46:30|5880.68|5879.98|5880.81|5880.11|5880.81|5880.11|5880.56|5879.86|10
1735901200000|2025-01-03 10:46:40|5880.56|5879.86|5880.68|5879.98|5880.81|5880.11|5880.56|5879.86|7
1735901210000|2025-01-03 10:46:50|5880.81|5880.11|5880.81|5880.11|5880.81|5880.11|5880.81|5880.11|0
1735901220000|2025-01-03 10:47:00|5880.56|5879.86|5880.56|5879.86|5880.56|5879.86|5880.56|5879.86|11
1735901230000|2025-01-03 10:47:10|5880.81|5880.11|5880.81|5880.11|5880.81|5880.11|5880.81|5880.11|16
1735901240000|2025-01-03 10:47:20|5881.06|5880.36|5881.06|5880.36|5881.06|5880.36|5881.06|5880.36|16
1735901250000|2025-01-03 10:47:30|5880.93|5880.23|5880.93|5880.23|5880.93|5880.23|5880.93|5880.23|15
1735901260000|2025-01-03 10:47:40|5880.81|5880.11|5880.93|5880.23|5881.06|5880.36|5880.81|5880.11|3
1735901270000|2025-01-03 10:47:50|5881.06|5880.36|5880.81|5880.11|5881.06|5880.36|5880.81|5880.11|5
1735901280000|2025-01-03 10:48:00|5880.56|5879.86|5879.81|5879.11|5880.56|5879.86|5879.81|5879.11|46
1735901290000|2025-01-03 10:48:10|5879.68|5878.98|5879.81|5879.11|5879.81|5879.11|5879.56|5878.86|6
1735901300000|2025-01-03 10:48:20|5880.06|5879.36|5880.06|5879.36|5880.06|5879.36|5880.06|5879.36|8
1735901310000|2025-01-03 10:48:30|||||||||11
1735901320000|2025-01-03 10:48:40|||||||||2
1735901330000|2025-01-03 10:48:50|5879.56|5878.86|5879.31|5878.61|5879.81|5879.11|5879.31|5878.61|30
1735901340000|2025-01-03 10:49:00|5879.56|5878.86|5879.56|5878.86|5879.56|5878.86|5879.56|5878.86|6
1735901350000|2025-01-03 10:49:10|5879.81|5879.11|5879.56|5878.86|5879.81|5879.11|5879.56|5878.86|80
1735901360000|2025-01-03 10:49:20|5879.31|5878.61|5879.31|5878.61|5879.31|5878.61|5879.31|5878.61|27
1735901370000|2025-01-03 10:49:30|5879.56|5878.86|5879.56|5878.86|5879.56|5878.86|5879.56|5878.86|22
1735901380000|2025-01-03 10:49:40|5879.68|5878.98|5880.06|5879.36|5880.06|5879.36|5879.68|5878.98|57
1735901390000|2025-01-03 10:49:50|5879.81|5879.11|5879.68|5878.98|5879.81|5879.11|5879.56|5878.86|16
1735901400000|2025-01-03 10:50:00|5879.56|5878.86|5879.56|5878.86|5879.56|5878.86|5879.56|5878.86|18
1735901410000|2025-01-03 10:50:10|||||||||9
1735901420000|2025-01-03 10:50:20|||||||||3
1735901430000|2025-01-03 10:50:30|5879.31|5878.61|5879.06|5878.36|5879.31|5878.61|5879.06|5878.36|52
1735901440000|2025-01-03 10:50:40|5878.93|5878.23|5877.81|5877.11|5878.93|5878.23|5877.81|5877.11|96
1735901450000|2025-01-03 10:50:50|5877.56|5876.86|5878.06|5877.36|5878.06|5877.36|5877.56|5876.86|50
1735901460000|2025-01-03 10:51:00|5878.56|5877.86|5878.68|5877.98|5878.81|5878.11|5878.56|5877.86|35
1735901470000|2025-01-03 10:51:10|5878.81|5878.11|5878.56|5877.86|5878.81|5878.11|5878.56|5877.86|17
1735901480000|2025-01-03 10:51:20|||||||||7
1735901490000|2025-01-03 10:51:30|5878.43|5877.73|5878.56|5877.86|5878.56|5877.86|5878.31|5877.61|24
1735901500000|2025-01-03 10:51:40|5878.31|5877.61|5877.56|5876.86|5878.31|5877.61|5877.56|5876.86|77
1735901510000|2025-01-03 10:51:50|5877.43|5876.73|5877.81|5877.11|5877.81|5877.11|5877.31|5876.61|35
1735901520000|2025-01-03 10:52:00|5877.56|5876.86|5877.56|5876.86|5877.56|5876.86|5877.56|5876.86|6
1735901530000|2025-01-03 10:52:10|5877.43|5876.73|5876.56|5875.86|5877.56|5876.86|5876.56|5875.86|53
1735901540000|2025-01-03 10:52:20|5876.81|5876.11|5877.31|5876.61|5877.31|5876.61|5876.81|5876.11|46
1735901550000|2025-01-03 10:52:30|5877.06|5876.36|5876.81|5876.11|5877.06|5876.36|5876.56|5875.86|32
1735901560000|2025-01-03 10:52:40|||||||||12
1735901570000|2025-01-03 10:52:50|5877.06|5876.36|5877.06|5876.36|5877.06|5876.36|5877.06|5876.36|9
1735901580000|2025-01-03 10:53:00|5876.81|5876.11|5877.06|5876.36|5877.31|5876.61|5876.81|5876.11|36
1735901590000|2025-01-03 10:53:10|5877.31|5876.61|5876.56|5875.86|5877.31|5876.61|5876.56|5875.86|24
1735901600000|2025-01-03 10:53:20|5876.81|5876.11|5876.56|5875.86|5876.81|5876.11|5876.43|5875.73|26
1735901610000|2025-01-03 10:53:30|5876.31|5875.61|5876.18|5875.48|5876.56|5875.86|5876.06|5875.36|53
1735901620000|2025-01-03 10:53:40|5876.06|5875.36|5875.93|5875.23|5876.06|5875.36|5875.81|5875.11|40
1735901630000|2025-01-03 10:53:50|5876.06|5875.36|5876.31|5875.61|5876.31|5875.61|5875.93|5875.23|33
1735901640000|2025-01-03 10:54:00|5876.56|5875.86|5877.06|5876.36|5877.06|5876.36|5876.56|5875.86|17
1735901650000|2025-01-03 10:54:10|5876.81|5876.11|5876.56|5875.86|5876.81|5876.11|5876.43|5875.73|34
1735901660000|2025-01-03 10:54:20|5876.81|5876.11|5876.81|5876.11|5876.81|5876.11|5876.81|5876.11|6
1735901670000|2025-01-03 10:54:30|5877.06|5876.36|5876.56|5875.86|5877.06|5876.36|5876.31|5875.61|69
1735901680000|2025-01-03 10:54:40|5876.81|5876.11|5876.56|5875.86|5876.81|5876.11|5876.31|5875.61|71
1735901690000|2025-01-03 10:54:50|5876.43|5875.73|5876.56|5875.86|5876.56|5875.86|5876.43|5875.73|7
1735901700000|2025-01-03 10:55:00|5876.81|5876.11|5876.81|5876.11|5876.81|5876.11|5876.81|5876.11|26
1735901710000|2025-01-03 10:55:10|5876.43|5875.73|5876.43|5875.73|5876.43|5875.73|5876.43|5875.73|39
1735901720000|2025-01-03 10:55:20|5876.56|5875.86|5876.31|5875.61|5876.56|5875.86|5876.06|5875.36|23
1735901730000|2025-01-03 10:55:30|5876.56|5875.86|5876.31|5875.61|5876.56|5875.86|5876.31|5875.61|19
1735901740000|2025-01-03 10:55:40|5876.56|5875.86|5876.81|5876.11|5876.81|5876.11|5876.56|5875.86|27
1735901750000|2025-01-03 10:55:50|||||||||5
1735901760000|2025-01-03 10:56:00|5876.31|5875.61|5876.81|5876.11|5876.81|5876.11|5876.31|5875.61|29
1735901780000|2025-01-03 10:56:20|||||||||11
1735901790000|2025-01-03 10:56:30|5877.31|5876.61|5877.18|5876.48|5877.56|5876.86|5877.06|5876.36|64
1735901800000|2025-01-03 10:56:40|5877.31|5876.61|5877.31|5876.61|5877.31|5876.61|5877.31|5876.61|2
1735901810000|2025-01-03 10:56:50|||||||||1
1735901820000|2025-01-03 10:57:00|5877.06|5876.36|5877.81|5877.11|5877.81|5877.11|5877.06|5876.36|75
1735901830000|2025-01-03 10:57:10|5877.56|5876.86|5877.31|5876.61|5877.56|5876.86|5877.31|5876.61|10
1735901840000|2025-01-03 10:57:20|5877.56|5876.86|5877.56|5876.86|5877.56|5876.86|5877.56|5876.86|12
1735901850000|2025-01-03 10:57:30|5877.43|5876.73|5877.56|5876.86|5877.56|5876.86|5877.31|5876.61|16
1735901860000|2025-01-03 10:57:40|||||||||1
1735901880000|2025-01-03 10:58:00|5877.81|5877.11|5877.81|5877.11|5877.81|5877.11|5877.81|5877.11|21
1735901890000|2025-01-03 10:58:10|5877.56|5876.86|5877.81|5877.11|5877.81|5877.11|5877.56|5876.86|8
1735901900000|2025-01-03 10:58:20|5877.56|5876.86|5877.31|5876.61|5877.56|5876.86|5877.31|5876.61|65
1735901920000|2025-01-03 10:58:40|5877.18|5876.48|5877.31|5876.61|5877.31|5876.61|5877.18|5876.48|14
1735901930000|2025-01-03 10:58:50|||||||||2
1735901940000|2025-01-03 10:59:00|||||||||12
1735901950000|2025-01-03 10:59:10|||||||||3
1735901970000|2025-01-03 10:59:30|5877.56|5876.86|5877.56|5876.86|5877.56|5876.86|5877.56|5876.86|15
1735901980000|2025-01-03 10:59:40|5877.31|5876.61|5877.18|5876.48|5877.43|5876.73|5877.18|5876.48|37
1735901990000|2025-01-03 10:59:50|5877.31|5876.61|5877.56|5876.86|5877.56|5876.86|5877.31|5876.61|8
1735902000000|2025-01-03 11:00:00|5877.68|5876.98|5877.81|5877.11|5877.81|5877.11|5877.56|5876.86|68
1735902010000|2025-01-03 11:00:10|5878.56|5877.86|5878.06|5877.36|5878.56|5877.86|5878.06|5877.36|145
1735902020000|2025-01-03 11:00:20|5877.81|5877.11|5877.56|5876.86|5877.81|5877.11|5877.56|5876.86|6
1735902030000|2025-01-03 11:00:30|5877.68|5876.98|5877.56|5876.86|5877.68|5876.98|5877.43|5876.73|28
1735902040000|2025-01-03 11:00:40|5877.68|5876.98|5877.31|5876.61|5877.81|5877.11|5877.31|5876.61|5
1735902050000|2025-01-03 11:00:50|5877.06|5876.36|5877.06|5876.36|5877.06|5876.36|5877.06|5876.36|25
1735902060000|2025-01-03 11:01:00|5877.31|5876.61|5877.31|5876.61|5877.31|5876.61|5877.31|5876.61|11
1735902070000|2025-01-03 11:01:10|5877.06|5876.36|5877.06|5876.36|5877.31|5876.61|5877.06|5876.36|10
1735902080000|2025-01-03 11:01:20|5876.93|5876.23|5876.81|5876.11|5877.06|5876.36|5876.81|5876.11|15
1735902090000|2025-01-03 11:01:30|||||||||1
1735902100000|2025-01-03 11:01:40|5876.56|5875.86|5877.06|5876.36|5877.06|5876.36|5876.56|5875.86|40
1735902110000|2025-01-03 11:01:50|5877.31|5876.61|5876.56|5875.86|5877.31|5876.61|5876.56|5875.86|41
1735902120000|2025-01-03 11:02:00|5876.81|5876.11|5876.81|5876.11|5876.81|5876.11|5876.81|5876.11|6
1735902130000|2025-01-03 11:02:10|||||||||9
1735902140000|2025-01-03 11:02:20|5876.68|5875.98|5876.56|5875.86|5876.81|5876.11|5876.56|5875.86|70
1735902150000|2025-01-03 11:02:30|5876.68|5875.98|5876.68|5875.98|5876.81|5876.11|5876.56|5875.86|24
1735902160000|2025-01-03 11:02:40|5876.56|5875.86|5876.56|5875.86|5876.68|5875.98|5876.56|5875.86|1
1735902170000|2025-01-03 11:02:50|5876.68|5875.98|5876.68|5875.98|5876.81|5876.11|5876.56|5875.86|33
1735902180000|2025-01-03 11:03:00|5876.56|5875.86|5876.81|5876.11|5876.81|5876.11|5876.56|5875.86|10
1735902200000|2025-01-03 11:03:20|5876.93|5876.23|5877.06|5876.36|5877.06|5876.36|5876.93|5876.23|21
1735902210000|2025-01-03 11:03:30|||||||||1
1735902220000|2025-01-03 11:03:40|5877.18|5876.48|5877.31|5876.61|5877.31|5876.61|5877.06|5876.36|19
1735902230000|2025-01-03 11:03:50|5877.06|5876.36|5877.06|5876.36|5877.06|5876.36|5877.06|5876.36|17
1735902250000|2025-01-03 11:04:10|5877.31|5876.61|5877.56|5876.86|5877.56|5876.86|5877.31|5876.61|27
1735902260000|2025-01-03 11:04:20|5877.81|5877.11|5877.81|5877.11|5877.81|5877.11|5877.81|5877.11|7
1735902270000|2025-01-03 11:04:30|5877.56|5876.86|5877.81|5877.11|5877.81|5877.11|5877.56|5876.86|32
1735902280000|2025-01-03 11:04:40|5877.68|5876.98|5877.56|5876.86|5877.81|5877.11|5877.56|5876.86|14
1735902290000|2025-01-03 11:04:50|5877.68|5876.98|5877.56|5876.86|5877.68|5876.98|5877.56|5876.86|0
1735902300000|2025-01-03 11:05:00|5877.68|5876.98|5877.31|5876.61|5877.68|5876.98|5877.31|5876.61|22
1735902310000|2025-01-03 11:05:10|5877.43|5876.73|5877.18|5876.48|5877.43|5876.73|5877.18|5876.48|10
1735902320000|2025-01-03 11:05:20|5877.06|5876.36|5877.31|5876.61|5877.31|5876.61|5877.06|5876.36|2
1735902330000|2025-01-03 11:05:30|5877.18|5876.48|5877.06|5876.36|5877.18|5876.48|5877.06|5876.36|1
1735902340000|2025-01-03 11:05:40|5876.93|5876.23|5876.81|5876.11|5877.06|5876.36|5876.56|5875.86|15
1735902350000|2025-01-03 11:05:50|5876.56|5875.86|5876.56|5875.86|5876.56|5875.86|5876.56|5875.86|16
1735902360000|2025-01-03 11:06:00|||||||||1
1735902370000|2025-01-03 11:06:10|5876.93|5876.23|5876.81|5876.11|5877.06|5876.36|5876.81|5876.11|23
1735902380000|2025-01-03 11:06:20|5876.56|5875.86|5876.56|5875.86|5876.56|5875.86|5876.56|5875.86|31
1735902390000|2025-01-03 11:06:30|5876.43|5875.73|5876.43|5875.73|5876.43|5875.73|5876.43|5875.73|6
1735902400000|2025-01-03 11:06:40|5876.31|5875.61|5876.56|5875.86|5876.56|5875.86|5876.06|5875.36|66
1735902410000|2025-01-03 11:06:50|5876.18|5875.48|5876.06|5875.36|5876.18|5875.48|5875.93|5875.23|24
1735902420000|2025-01-03 11:07:00|5875.81|5875.11|5876.06|5875.36|5876.06|5875.36|5875.81|5875.11|16
1735902430000|2025-01-03 11:07:10|5875.81|5875.11|5875.56|5874.86|5875.93|5875.23|5875.56|5874.86|23
1735902440000|2025-01-03 11:07:20|5875.81|5875.11|5875.31|5874.61|5875.81|5875.11|5875.31|5874.61|52
1735902450000|2025-01-03 11:07:30|5875.43|5874.73|5875.31|5874.61|5875.56|5874.86|5875.31|5874.61|21
1735902460000|2025-01-03 11:07:40|5875.56|5874.86|5874.56|5873.86|5875.81|5875.11|5874.56|5873.86|287
1735902470000|2025-01-03 11:07:50|5874.68|5873.98|5874.81|5874.11|5874.81|5874.11|5874.56|5873.86|21
1735902480000|2025-01-03 11:08:00|5874.56|5873.86|5874.81|5874.11|5874.81|5874.11|5874.56|5873.86|28
1735902490000|2025-01-03 11:08:10|5874.68|5873.98|5875.06|5874.36|5875.06|5874.36|5874.56|5873.86|21
1735902500000|2025-01-03 11:08:20|5874.93|5874.23|5874.68|5873.98|5874.93|5874.23|5874.56|5873.86|21
1735902510000|2025-01-03 11:08:30|5874.56|5873.86|5874.56|5873.86|5874.56|5873.86|5874.56|5873.86|2
1735902520000|2025-01-03 11:08:40|5874.81|5874.11|5874.56|5873.86|5874.81|5874.11|5874.56|5873.86|21
1735902530000|2025-01-03 11:08:50|5874.81|5874.11|5874.56|5873.86|5874.81|5874.11|5874.56|5873.86|18
1735902540000|2025-01-03 11:09:00|5874.68|5873.98|5874.56|5873.86|5874.81|5874.11|5874.56|5873.86|24
1735902550000|2025-01-03 11:09:10|5874.31|5873.61|5874.31|5873.61|5874.31|5873.61|5874.31|5873.61|11
1735902560000|2025-01-03 11:09:20|5874.43|5873.73|5874.31|5873.61|5874.56|5873.86|5874.31|5873.61|24
1735902570000|2025-01-03 11:09:30|5874.56|5873.86|5874.31|5873.61|5874.56|5873.86|5874.31|5873.61|13
1735902580000|2025-01-03 11:09:40|||||||||9
1735902590000|2025-01-03 11:09:50|5874.06|5873.36|5873.81|5873.11|5874.06|5873.36|5873.81|5873.11|47
1735902600000|2025-01-03 11:10:00|5874.06|5873.36|5873.56|5872.86|5874.06|5873.36|5873.31|5872.61|162
1735902610000|2025-01-03 11:10:10|5873.81|5873.11|5874.06|5873.36|5874.31|5873.61|5873.81|5873.11|56
1735902620000|2025-01-03 11:10:20|5874.31|5873.61|5874.31|5873.61|5874.31|5873.61|5874.06|5873.36|35
1735902630000|2025-01-03 11:10:30|5874.56|5873.86|5874.68|5873.98|5874.81|5874.11|5874.31|5873.61|62
1735902640000|2025-01-03 11:10:40|5874.81|5874.11|5874.56|5873.86|5874.81|5874.11|5874.56|5873.86|11
1735902650000|2025-01-03 11:10:50|||||||||7
1735902660000|2025-01-03 11:11:00|||||||||10
1735902670000|2025-01-03 11:11:10|5874.81|5874.11|5874.31|5873.61|5874.81|5874.11|5874.31|5873.61|27
1735902680000|2025-01-03 11:11:20|5874.43|5873.73|5874.56|5873.86|5874.56|5873.86|5874.43|5873.73|11
1735902690000|2025-01-03 11:11:30|5874.31|5873.61|5874.31|5873.61|5874.43|5873.73|5874.31|5873.61|5
1735902700000|2025-01-03 11:11:40|5874.06|5873.36|5874.06|5873.36|5874.06|5873.36|5874.06|5873.36|50
1735902710000|2025-01-03 11:11:50|5873.93|5873.23|5873.81|5873.11|5873.93|5873.23|5873.81|5873.11|5
1735902720000|2025-01-03 11:12:00|||||||||15
1735902730000|2025-01-03 11:12:10|5874.06|5873.36|5873.81|5873.11|5874.06|5873.36|5873.81|5873.11|20
1735902740000|2025-01-03 11:12:20|5874.06|5873.36|5873.93|5873.23|5874.06|5873.36|5873.93|5873.23|24
1735902750000|2025-01-03 11:12:30|5873.81|5873.11|5873.81|5873.11|5873.81|5873.11|5873.56|5872.86|10
1735902760000|2025-01-03 11:12:40|5874.06|5873.36|5873.81|5873.11|5874.06|5873.36|5873.81|5873.11|17
1735902770000|2025-01-03 11:12:50|5873.43|5872.73|5873.43|5872.73|5873.43|5872.73|5873.43|5872.73|90
1735902780000|2025-01-03 11:13:00|5873.56|5872.86|5873.56|5872.86|5873.56|5872.86|5873.56|5872.86|0
1735902790000|2025-01-03 11:13:10|5873.31|5872.61|5873.56|5872.86|5873.56|5872.86|5873.18|5872.48|95
1735902800000|2025-01-03 11:13:20|5873.81|5873.11|5873.68|5872.98|5873.81|5873.11|5873.56|5872.86|37
1735902810000|2025-01-03 11:13:30|5873.56|5872.86|5873.81|5873.11|5873.81|5873.11|5873.56|5872.86|4
1735902820000|2025-01-03 11:13:40|5874.06|5873.36|5874.06|5873.36|5874.06|5873.36|5873.81|5873.11|44
1735902830000|2025-01-03 11:13:50|||||||||3
1735902840000|2025-01-03 11:14:00|5874.31|5873.61|5874.06|5873.36|5874.31|5873.61|5874.06|5873.36|19
1735902850000|2025-01-03 11:14:10|5873.81|5873.11|5873.93|5873.23|5873.93|5873.23|5873.81|5873.11|6
1735902860000|2025-01-03 11:14:20|5873.81|5873.11|5874.06|5873.36|5874.06|5873.36|5873.81|5873.11|3
1735902870000|2025-01-03 11:14:30|||||||||6
1735902880000|2025-01-03 11:14:40|5874.31|5873.61|5874.31|5873.61|5874.31|5873.61|5874.31|5873.61|8
1735902890000|2025-01-03 11:14:50|5874.56|5873.86|5874.81|5874.11|5875.06|5874.36|5874.56|5873.86|38
1735902900000|2025-01-03 11:15:00|5874.68|5873.98|5874.56|5873.86|5874.68|5873.98|5874.56|5873.86|27
1735902910000|2025-01-03 11:15:10|||||||||5
1735902920000|2025-01-03 11:15:20|5874.81|5874.11|5875.06|5874.36|5875.06|5874.36|5874.81|5874.11|15
1735902930000|2025-01-03 11:15:30|||||||||7
1735902940000|2025-01-03 11:15:40|5875.31|5874.61|5875.31|5874.61|5875.56|5874.86|5875.06|5874.36|157
1735902950000|2025-01-03 11:15:50|5875.18|5874.48|5875.31|5874.61|5875.31|5874.61|5875.18|5874.48|13
1735902960000|2025-01-03 11:16:00|||||||||7
1735902970000|2025-01-03 11:16:10|5875.56|5874.86|5875.56|5874.86|5875.56|5874.86|5875.56|5874.86|75
1735902980000|2025-01-03 11:16:20|5875.81|5875.11|5876.06|5875.36|5876.06|5875.36|5875.81|5875.11|104
1735902990000|2025-01-03 11:16:30|5876.31|5875.61|5876.56|5875.86|5876.56|5875.86|5876.31|5875.61|103
1735903000000|2025-01-03 11:16:40|5876.43|5875.73|5876.43|5875.73|5876.56|5875.86|5876.43|5875.73|87
1735903010000|2025-01-03 11:16:50|5876.31|5875.61|5875.81|5875.11|5876.56|5875.86|5875.81|5875.11|145
1735903020000|2025-01-03 11:17:00|5875.68|5874.98|5876.06|5875.36|5876.06|5875.36|5875.68|5874.98|15
1735903030000|2025-01-03 11:17:10|||||||||4
1735903040000|2025-01-03 11:17:20|||||||||3
1735903050000|2025-01-03 11:17:30|||||||||5
1735903060000|2025-01-03 11:17:40|||||||||80
1735903070000|2025-01-03 11:17:50|||||||||1
1735903080000|2025-01-03 11:18:00|||||||||12
1735903090000|2025-01-03 11:18:10|||||||||2
1735903100000|2025-01-03 11:18:20|5875.81|5875.11|5875.93|5875.23|5876.06|5875.36|5875.81|5875.11|40
1735903110000|2025-01-03 11:18:30|5875.81|5875.11|5875.81|5875.11|5875.81|5875.11|5875.56|5874.86|12
1735903120000|2025-01-03 11:18:40|5875.68|5874.98|5875.68|5874.98|5875.81|5875.11|5875.56|5874.86|23
1735903130000|2025-01-03 11:18:50|5875.56|5874.86|5875.56|5874.86|5875.56|5874.86|5875.31|5874.61|68
1735903140000|2025-01-03 11:19:00|5875.81|5875.11|5875.81|5875.11|5875.81|5875.11|5875.81|5875.11|51
1735903150000|2025-01-03 11:19:10|||||||||11
1735903160000|2025-01-03 11:19:20|||||||||3
1735903180000|2025-01-03 11:19:40|5875.68|5874.98|5875.81|5875.11|5875.81|5875.11|5875.68|5874.98|11
1735903190000|2025-01-03 11:19:50|5875.56|5874.86|5875.56|5874.86|5875.56|5874.86|5875.56|5874.86|4
1735903200000|2025-01-03 11:20:00|5875.81|5875.11|5875.81|5875.11|5875.81|5875.11|5875.81|5875.11|5
1735903210000|2025-01-03 11:20:10|||||||||1
1735903220000|2025-01-03 11:20:20|5876.06|5875.36|5875.81|5875.11|5876.06|5875.36|5875.81|5875.11|22
1735903230000|2025-01-03 11:20:30|||||||||6
1735903240000|2025-01-03 11:20:40|5875.68|5874.98|5875.68|5874.98|5875.81|5875.11|5875.56|5874.86|42
1735903250000|2025-01-03 11:20:50|5875.56|5874.86|5875.56|5874.86|5875.81|5875.11|5875.56|5874.86|1
1735903260000|2025-01-03 11:21:00|||||||||2
1735903270000|2025-01-03 11:21:10|||||||||1
1735903280000|2025-01-03 11:21:20|5875.68|5874.98|5875.56|5874.86|5875.68|5874.98|5875.56|5874.86|10
1735903290000|2025-01-03 11:21:30|5875.31|5874.61|5875.31|5874.61|5875.31|5874.61|5875.31|5874.61|9
1735903300000|2025-01-03 11:21:40|5875.56|5874.86|5875.56|5874.86|5875.56|5874.86|5875.56|5874.86|16
1735903310000|2025-01-03 11:21:50|||||||||5
1735903320000|2025-01-03 11:22:00|5875.81|5875.11|5875.81|5875.11|5875.81|5875.11|5875.56|5874.86|17
1735903330000|2025-01-03 11:22:10|5875.93|5875.23|5875.81|5875.11|5875.93|5875.23|5875.81|5875.11|5
1735903340000|2025-01-03 11:22:20|5875.93|5875.23|5876.06|5875.36|5876.06|5875.36|5875.93|5875.23|4
1735903350000|2025-01-03 11:22:30|||||||||3
1735903360000|2025-01-03 11:22:40|5876.18|5875.48|5876.31|5875.61|5876.31|5875.61|5876.18|5875.48|77
1735903370000|2025-01-03 11:22:50|5876.43|5875.73|5876.31|5875.61|5876.56|5875.86|5876.31|5875.61|62
1735903380000|2025-01-03 11:23:00|5875.81|5875.11|5875.93|5875.23|5875.93|5875.23|5875.81|5875.11|18
1735903390000|2025-01-03 11:23:10|5876.06|5875.36|5876.06|5875.36|5876.06|5875.36|5876.06|5875.36|4
1735903400000|2025-01-03 11:23:20|5876.18|5875.48|5876.06|5875.36|5876.18|5875.48|5876.06|5875.36|11
1735903410000|2025-01-03 11:23:30|||||||||3
1735903420000|2025-01-03 11:23:40|5876.18|5875.48|5876.31|5875.61|5876.31|5875.61|5876.06|5875.36|15
1735903430000|2025-01-03 11:23:50|||||||||6
1735903440000|2025-01-03 11:24:00|5876.56|5875.86|5876.81|5876.11|5876.81|5876.11|5876.56|5875.86|122
1735903450000|2025-01-03 11:24:10|||||||||3
1735903460000|2025-01-03 11:24:20|5877.06|5876.36|5877.06|5876.36|5877.06|5876.36|5877.06|5876.36|44
1735903470000|2025-01-03 11:24:30|||||||||13
1735903480000|2025-01-03 11:24:40|5877.18|5876.48|5877.06|5876.36|5877.18|5876.48|5877.06|5876.36|99
1735903490000|2025-01-03 11:24:50|5877.18|5876.48|5877.06|5876.36|5877.18|5876.48|5877.06|5876.36|6
1735903500000|2025-01-03 11:25:00|5877.31|5876.61|5877.56|5876.86|5877.56|5876.86|5877.31|5876.61|15
1735903510000|2025-01-03 11:25:10|5877.31|5876.61|5877.31|5876.61|5877.31|5876.61|5877.31|5876.61|79
1735903520000|2025-01-03 11:25:20|||||||||3
1735903530000|2025-01-03 11:25:30|||||||||21
1735903540000|2025-01-03 11:25:40|||||||||19
1735903550000|2025-01-03 11:25:50|||||||||1
1735903560000|2025-01-03 11:26:00|||||||||6
1735903570000|2025-01-03 11:26:10|5877.56|5876.86|5877.31|5876.61|5877.56|5876.86|5877.31|5876.61|30
1735903580000|2025-01-03 11:26:20|5877.43|5876.73|5877.43|5876.73|5877.56|5876.86|5877.43|5876.73|11
1735903590000|2025-01-03 11:26:30|5877.56|5876.86|5877.43|5876.73|5877.56|5876.86|5877.43|5876.73|4
1735903600000|2025-01-03 11:26:40|5877.31|5876.61|5877.56|5876.86|5877.56|5876.86|5877.31|5876.61|24
1735903610000|2025-01-03 11:26:50|5877.43|5876.73|5877.81|5877.11|5877.81|5877.11|5877.43|5876.73|144
1735903620000|2025-01-03 11:27:00|||||||||275
1735903630000|2025-01-03 11:27:10|5878.06|5877.36|5878.06|5877.36|5878.06|5877.36|5878.06|5877.36|10
1735903640000|2025-01-03 11:27:20|5877.93|5877.23|5878.06|5877.36|5878.06|5877.36|5877.93|5877.23|18
1735903650000|2025-01-03 11:27:30|5878.56|5877.86|5878.56|5877.86|5878.68|5877.98|5878.56|5877.86|205
1735903660000|2025-01-03 11:27:40|||||||||1
1735903670000|2025-01-03 11:27:50|5878.31|5877.61|5878.31|5877.61|5878.56|5877.86|5878.31|5877.61|23
1735903680000|2025-01-03 11:28:00|5878.56|5877.86|5878.56|5877.86|5878.56|5877.86|5878.56|5877.86|27
1735903690000|2025-01-03 11:28:10|5878.68|5877.98|5878.68|5877.98|5878.68|5877.98|5878.68|5877.98|14
1735903700000|2025-01-03 11:28:20|5878.56|5877.86|5878.56|5877.86|5878.68|5877.98|5878.56|5877.86|7
1735903710000|2025-01-03 11:28:30|5878.68|5877.98|5878.56|5877.86|5878.81|5878.11|5878.56|5877.86|11
1735903720000|2025-01-03 11:28:40|||||||||3
1735903730000|2025-01-03 11:28:50|5878.43|5877.73|5878.31|5877.61|5878.56|5877.86|5878.31|5877.61|30
1735903740000|2025-01-03 11:29:00|5878.56|5877.86|5878.56|5877.86|5878.56|5877.86|5878.56|5877.86|20
1735903750000|2025-01-03 11:29:10|5878.31|5877.61|5877.56|5876.86|5878.31|5877.61|5877.56|5876.86|131
1735903760000|2025-01-03 11:29:20|||||||||3
1735903770000|2025-01-03 11:29:30|5877.68|5876.98|5877.81|5877.11|5877.81|5877.11|5877.56|5876.86|19
1735903780000|2025-01-03 11:29:40|5877.68|5876.98|5877.68|5876.98|5877.81|5877.11|5877.56|5876.86|14
1735903790000|2025-01-03 11:29:50|5877.81|5877.11|5877.81|5877.11|5877.81|5877.11|5877.56|5876.86|35
1735903800000|2025-01-03 11:30:00|5877.68|5876.98|5877.31|5876.61|5877.68|5876.98|5877.31|5876.61|46
1735903810000|2025-01-03 11:30:10|5877.43|5876.73|5877.31|5876.61|5877.56|5876.86|5877.31|5876.61|23
1735903820000|2025-01-03 11:30:20|5877.06|5876.36|5876.81|5876.11|5877.06|5876.36|5876.81|5876.11|18
1735903830000|2025-01-03 11:30:30|5877.06|5876.36|5877.06|5876.36|5877.06|5876.36|5877.06|5876.36|11
1735903850000|2025-01-03 11:30:50|5876.81|5876.11|5876.81|5876.11|5876.81|5876.11|5876.81|5876.11|39
1735903860000|2025-01-03 11:31:00|5876.31|5875.61|5876.06|5875.36|5876.31|5875.61|5875.81|5875.11|98
1735903870000|2025-01-03 11:31:10|5876.18|5875.48|5876.06|5875.36|5876.31|5875.61|5876.06|5875.36|40
1735903880000|2025-01-03 11:31:20|5876.31|5875.61|5876.31|5875.61|5876.31|5875.61|5876.31|5875.61|8
1735903890000|2025-01-03 11:31:30|||||||||3
1735903900000|2025-01-03 11:31:40|||||||||6
1735903910000|2025-01-03 11:31:50|5876.18|5875.48|5876.56|5875.86|5876.56|5875.86|5876.18|5875.48|24
1735903920000|2025-01-03 11:32:00|||||||||2
1735903930000|2025-01-03 11:32:10|||||||||8
1735903940000|2025-01-03 11:32:20|5876.31|5875.61|5876.56|5875.86|5876.56|5875.86|5876.31|5875.61|24
1735903950000|2025-01-03 11:32:30|5876.43|5875.73|5876.43|5875.73|5876.43|5875.73|5876.43|5875.73|9
1735903960000|2025-01-03 11:32:40|5876.31|5875.61|5876.81|5876.11|5876.81|5876.11|5876.31|5875.61|29
1735903970000|2025-01-03 11:32:50|5876.68|5875.98|5876.68|5875.98|5876.68|5875.98|5876.68|5875.98|21
1735903980000|2025-01-03 11:33:00|5876.56|5875.86|5876.81|5876.11|5877.06|5876.36|5876.56|5875.86|52
1735903990000|2025-01-03 11:33:10|5876.56|5875.86|5876.56|5875.86|5876.81|5876.11|5876.56|5875.86|16
1735904000000|2025-01-03 11:33:20|5876.68|5875.98|5876.56|5875.86|5876.68|5875.98|5876.56|5875.86|4
1735904020000|2025-01-03 11:33:40|5876.06|5875.36|5876.06|5875.36|5876.06|5875.36|5875.93|5875.23|24
1735904030000|2025-01-03 11:33:50|5876.31|5875.61|5876.31|5875.61|5876.31|5875.61|5876.31|5875.61|10
1735904040000|2025-01-03 11:34:00|5876.18|5875.48|5876.18|5875.48|5876.31|5875.61|5876.06|5875.36|19
1735904050000|2025-01-03 11:34:10|5876.31|5875.61|5876.06|5875.36|5876.31|5875.61|5876.06|5875.36|3
1735904060000|2025-01-03 11:34:20|5876.18|5875.48|5876.06|5875.36|5876.18|5875.48|5875.81|5875.11|61
1735904080000|2025-01-03 11:34:40|5875.93|5875.23|5875.93|5875.23|5876.06|5875.36|5875.93|5875.23|7
1735904090000|2025-01-03 11:34:50|5875.81|5875.11|5875.81|5875.11|5875.93|5875.23|5875.56|5874.86|30
1735904100000|2025-01-03 11:35:00|5875.68|5874.98|5875.81|5875.11|5875.81|5875.11|5875.68|5874.98|14
1735904110000|2025-01-03 11:35:10|5875.93|5875.23|5875.93|5875.23|5875.93|5875.23|5875.93|5875.23|25
1735904120000|2025-01-03 11:35:20|5876.06|5875.36|5876.68|5875.98|5876.68|5875.98|5875.93|5875.23|68
1735904130000|2025-01-03 11:35:30|5876.81|5876.11|5876.68|5875.98|5876.81|5876.11|5876.68|5875.98|16
1735904140000|2025-01-03 11:35:40|5876.81|5876.11|5876.81|5876.11|5876.81|5876.11|5876.81|5876.11|2
1735904160000|2025-01-03 11:36:00|5877.06|5876.36|5877.18|5876.48|5877.31|5876.61|5877.06|5876.36|148
1735904170000|2025-01-03 11:36:10|5877.31|5876.61|5877.31|5876.61|5877.31|5876.61|5877.31|5876.61|18
1735904180000|2025-01-03 11:36:20|5877.06|5876.36|5877.06|5876.36|5877.06|5876.36|5877.06|5876.36|122
1735904190000|2025-01-03 11:36:30|5876.81|5876.11|5876.56|5875.86|5876.81|5876.11|5876.43|5875.73|18
1735904200000|2025-01-03 11:36:40|||||||||1
1735904210000|2025-01-03 11:36:50|5876.81|5876.11|5876.81|5876.11|5876.81|5876.11|5876.81|5876.11|8
1735904220000|2025-01-03 11:37:00|5876.93|5876.23|5876.93|5876.23|5877.06|5876.36|5876.81|5876.11|24
1735904230000|2025-01-03 11:37:10|5876.81|5876.11|5876.68|5875.98|5877.06|5876.36|5876.68|5875.98|13
1735904240000|2025-01-03 11:37:20|5876.81|5876.11|5876.68|5875.98|5876.81|5876.11|5876.68|5875.98|18
1735904250000|2025-01-03 11:37:30|5876.81|5876.11|5876.81|5876.11|5876.81|5876.11|5876.56|5875.86|5
1735904260000|2025-01-03 11:37:40|5876.93|5876.23|5877.06|5876.36|5877.06|5876.36|5876.81|5876.11|36
1735904270000|2025-01-03 11:37:50|||||||||2
1735904280000|2025-01-03 11:38:00|5877.18|5876.48|5877.31|5876.61|5877.31|5876.61|5877.06|5876.36|10
1735904290000|2025-01-03 11:38:10|5877.06|5876.36|5876.81|5876.11|5877.06|5876.36|5876.81|5876.11|37
1735904300000|2025-01-03 11:38:20|||||||||1
1735904320000|2025-01-03 11:38:40|||||||||18
1735904330000|2025-01-03 11:38:50|5877.06|5876.36|5877.31|5876.61|5877.31|5876.61|5877.06|5876.36|22
1735904340000|2025-01-03 11:39:00|||||||||4
1735904350000|2025-01-03 11:39:10|5877.18|5876.48|5877.06|5876.36|5877.31|5876.61|5876.81|5876.11|34
1735904360000|2025-01-03 11:39:20|5876.93|5876.23|5876.81|5876.11|5877.06|5876.36|5876.81|5876.11|5
1735904370000|2025-01-03 11:39:30|||||||||1
1735904380000|2025-01-03 11:39:40|5876.93|5876.23|5876.93|5876.23|5877.06|5876.36|5876.93|5876.23|10
1735904390000|2025-01-03 11:39:50|5876.81|5876.11|5876.81|5876.11|5876.81|5876.11|5876.81|5876.11|10
1735904400000|2025-01-03 11:40:00|5876.93|5876.23|5877.06|5876.36|5877.06|5876.36|5876.93|5876.23|10
1735904410000|2025-01-03 11:40:10|5877.56|5876.86|5877.43|5876.73|5877.56|5876.86|5877.43|5876.73|149
1735904430000|2025-01-03 11:40:30|5877.31|5876.61|5877.56|5876.86|5877.56|5876.86|5877.31|5876.61|14
1735904440000|2025-01-03 11:40:40|||||||||4
1735904450000|2025-01-03 11:40:50|||||||||6
1735904460000|2025-01-03 11:41:00|||||||||11
1735904470000|2025-01-03 11:41:10|||||||||52
1735904480000|2025-01-03 11:41:20|5877.43|5876.73|5877.31|5876.61|5877.43|5876.73|5877.31|5876.61|34
1735904490000|2025-01-03 11:41:30|||||||||2
1735904500000|2025-01-03 11:41:40|5877.06|5876.36|5877.06|5876.36|5877.06|5876.36|5877.06|5876.36|23
1735904510000|2025-01-03 11:41:50|5876.56|5875.86|5876.56|5875.86|5876.68|5875.98|5876.56|5875.86|35
1735904520000|2025-01-03 11:42:00|5876.68|5875.98|5876.81|5876.11|5876.81|5876.11|5876.56|5875.86|10
1735904530000|2025-01-03 11:42:10|5876.56|5875.86|5876.56|5875.86|5876.56|5875.86|5876.31|5875.61|26
1735904540000|2025-01-03 11:42:20|||||||||13
1735904550000|2025-01-03 11:42:30|5876.81|5876.11|5876.56|5875.86|5876.81|5876.11|5876.56|5875.86|29
1735904560000|2025-01-03 11:42:40|5876.68|5875.98|5876.81|5876.11|5876.81|5876.11|5876.56|5875.86|27
1735904570000|2025-01-03 11:42:50|5876.93|5876.23|5876.93|5876.23|5876.93|5876.23|5876.93|5876.23|16
1735904580000|2025-01-03 11:43:00|5876.81|5876.11|5877.06|5876.36|5877.06|5876.36|5876.81|5876.11|2
1735904590000|2025-01-03 11:43:10|5877.31|5876.61|5877.31|5876.61|5877.31|5876.61|5877.31|5876.61|23
1735904600000|2025-01-03 11:43:20|||||||||1
1735904610000|2025-01-03 11:43:30|5877.56|5876.86|5877.31|5876.61|5877.56|5876.86|5877.31|5876.61|25
1735904620000|2025-01-03 11:43:40|||||||||1
1735904630000|2025-01-03 11:43:50|5877.06|5876.36|5877.06|5876.36|5877.06|5876.36|5877.06|5876.36|20
1735904670000|2025-01-03 11:44:30|5876.81|5876.11|5876.81|5876.11|5876.81|5876.11|5876.81|5876.11|21
1735904680000|2025-01-03 11:44:40|5876.56|5875.86|5876.81|5876.11|5876.81|5876.11|5876.56|5875.86|10
1735904690000|2025-01-03 11:44:50|||||||||4
1735904710000|2025-01-03 11:45:10|5877.06|5876.36|5877.06|5876.36|5877.06|5876.36|5877.06|5876.36|12
1735904720000|2025-01-03 11:45:20|5877.31|5876.61|5877.31|5876.61|5877.43|5876.73|5877.31|5876.61|11
1735904730000|2025-01-03 11:45:30|||||||||1
1735904740000|2025-01-03 11:45:40|5877.43|5876.73|5877.31|5876.61|5877.56|5876.86|5877.31|5876.61|18
1735904750000|2025-01-03 11:45:50|||||||||1
1735904760000|2025-01-03 11:46:00|5877.43|5876.73|5877.43|5876.73|5877.43|5876.73|5877.43|5876.73|7
1735904770000|2025-01-03 11:46:10|5877.56|5876.86|5877.56|5876.86|5877.56|5876.86|5877.56|5876.86|0
1735904780000|2025-01-03 11:46:20|5877.31|5876.61|5877.56|5876.86|5877.56|5876.86|5877.31|5876.61|50
1735904790000|2025-01-03 11:46:30|5877.43|5876.73|5877.56|5876.86|5877.56|5876.86|5877.43|5876.73|4
1735904800000|2025-01-03 11:46:40|5877.31|5876.61|5877.31|5876.61|5877.31|5876.61|5877.31|5876.61|37
1735904810000|2025-01-03 11:46:50|5877.06|5876.36|5876.81|5876.11|5877.06|5876.36|5876.81|5876.11|12
1735904820000|2025-01-03 11:47:00|5876.93|5876.23|5876.93|5876.23|5876.93|5876.23|5876.81|5876.11|9
1735904830000|2025-01-03 11:47:10|5876.81|5876.11|5876.81|5876.11|5876.93|5876.23|5876.81|5876.11|2
1735904840000|2025-01-03 11:47:20|5876.93|5876.23|5876.93|5876.23|5876.93|5876.23|5876.93|5876.23|0
1735904850000|2025-01-03 11:47:30|5876.81|5876.11|5876.68|5875.98|5876.81|5876.11|5876.56|5875.86|13
1735904860000|2025-01-03 11:47:40|5876.81|5876.11|5876.93|5876.23|5876.93|5876.23|5876.81|5876.11|1
1735904870000|2025-01-03 11:47:50|5877.06|5876.36|5876.81|5876.11|5877.06|5876.36|5876.81|5876.11|42
1735904880000|2025-01-03 11:48:00|5876.56|5875.86|5876.56|5875.86|5876.68|5875.98|5876.31|5875.61|35
1735904890000|2025-01-03 11:48:10|5876.68|5875.98|5876.56|5875.86|5876.68|5875.98|5876.56|5875.86|5
1735904900000|2025-01-03 11:48:20|5876.68|5875.98|5876.81|5876.11|5876.81|5876.11|5876.56|5875.86|0
1735904910000|2025-01-03 11:48:30|5876.68|5875.98|5876.56|5875.86|5876.68|5875.98|5876.56|5875.86|8
1735904920000|2025-01-03 11:48:40|5876.81|5876.11|5876.81|5876.11|5876.81|5876.11|5876.81|5876.11|1
1735904940000|2025-01-03 11:49:00|5876.93|5876.23|5877.06|5876.36|5877.06|5876.36|5876.93|5876.23|6
1735904960000|2025-01-03 11:49:20|||||||||25
1735904980000|2025-01-03 11:49:40|5876.81|5876.11|5876.81|5876.11|5876.81|5876.11|5876.81|5876.11|10
1735904990000|2025-01-03 11:49:50|||||||||15
1735905000000|2025-01-03 11:50:00|5876.56|5875.86|5876.06|5875.36|5876.56|5875.86|5876.06|5875.36|21
1735905010000|2025-01-03 11:50:10|||||||||27
1735905020000|2025-01-03 11:50:20|5875.56|5874.86|5875.18|5874.48|5875.56|5874.86|5875.06|5874.36|236
1735905030000|2025-01-03 11:50:30|5875.31|5874.61|5875.31|5874.61|5875.56|5874.86|5875.31|5874.61|23
1735905040000|2025-01-03 11:50:40|5875.43|5874.73|5875.43|5874.73|5875.43|5874.73|5875.43|5874.73|6
1735905050000|2025-01-03 11:50:50|5875.56|5874.86|5875.81|5875.11|5875.81|5875.11|5875.56|5874.86|6
1735905060000|2025-01-03 11:51:00|5875.31|5874.61|5876.06|5875.36|5876.31|5875.61|5875.31|5874.61|51
1735905070000|2025-01-03 11:51:10|||||||||6
1735905080000|2025-01-03 11:51:20|||||||||3
1735905090000|2025-01-03 11:51:30|||||||||22
1735905100000|2025-01-03 11:51:40|||||||||1
1735905110000|2025-01-03 11:51:50|5875.93|5875.23|5876.06|5875.36|5876.06|5875.36|5875.93|5875.23|15
1735905120000|2025-01-03 11:52:00|5876.31|5875.61|5876.43|5875.73|5876.56|5875.86|5876.31|5875.61|27
1735905130000|2025-01-03 11:52:10|5876.56|5875.86|5876.56|5875.86|5876.56|5875.86|5876.31|5875.61|4
1735905140000|2025-01-03 11:52:20|5876.81|5876.11|5876.56|5875.86|5876.81|5876.11|5876.56|5875.86|18
1735905150000|2025-01-03 11:52:30|5876.43|5875.73|5876.56|5875.86|5876.56|5875.86|5876.43|5875.73|13
1735905160000|2025-01-03 11:52:40|5876.68|5875.98|5876.81|5876.11|5876.81|5876.11|5876.68|5875.98|3
1735905180000|2025-01-03 11:53:00|||||||||4
1735905200000|2025-01-03 11:53:20|5876.56|5875.86|5876.81|5876.11|5876.81|5876.11|5876.56|5875.86|21
1735905210000|2025-01-03 11:53:30|5876.93|5876.23|5876.93|5876.23|5876.93|5876.23|5876.93|5876.23|12
1735905220000|2025-01-03 11:53:40|5877.06|5876.36|5877.06|5876.36|5877.06|5876.36|5877.06|5876.36|0
1735905230000|2025-01-03 11:53:50|||||||||28
1735905240000|2025-01-03 11:54:00|||||||||4
1735905270000|2025-01-03 11:54:30|||||||||13
1735905280000|2025-01-03 11:54:40|||||||||1
1735905290000|2025-01-03 11:54:50|||||||||1
1735905300000|2025-01-03 11:55:00|||||||||6
1735905330000|2025-01-03 11:55:30|||||||||1
1735905340000|2025-01-03 11:55:40|||||||||3
1735905350000|2025-01-03 11:55:50|||||||||1
1735905360000|2025-01-03 11:56:00|||||||||62
1735905370000|2025-01-03 11:56:10|5876.81|5876.11|5876.81|5876.11|5876.81|5876.11|5876.81|5876.11|26
1735905380000|2025-01-03 11:56:20|||||||||1
1735905390000|2025-01-03 11:56:30|||||||||2
1735905400000|2025-01-03 11:56:40|5877.06|5876.36|5877.06|5876.36|5877.06|5876.36|5876.81|5876.11|19
1735905410000|2025-01-03 11:56:50|5876.81|5876.11|5876.81|5876.11|5877.06|5876.36|5876.81|5876.11|31
1735905420000|2025-01-03 11:57:00|||||||||11
1735905440000|2025-01-03 11:57:20|5876.68|5875.98|5876.81|5876.11|5876.81|5876.11|5876.68|5875.98|7
1735905450000|2025-01-03 11:57:30|5877.06|5876.36|5877.31|5876.61|5877.31|5876.61|5877.06|5876.36|128
1735905460000|2025-01-03 11:57:40|5877.06|5876.36|5877.06|5876.36|5877.06|5876.36|5876.93|5876.23|8
1735905480000|2025-01-03 11:58:00|5877.18|5876.48|5877.06|5876.36|5877.18|5876.48|5877.06|5876.36|7
1735905490000|2025-01-03 11:58:10|5877.31|5876.61|5877.31|5876.61|5877.31|5876.61|5877.31|5876.61|55
1735905500000|2025-01-03 11:58:20|5877.56|5876.86|5877.43|5876.73|5877.56|5876.86|5877.31|5876.61|18
1735905510000|2025-01-03 11:58:30|5877.56|5876.86|5877.56|5876.86|5877.56|5876.86|5877.43|5876.73|14
1735905520000|2025-01-03 11:58:40|||||||||3
1735905530000|2025-01-03 11:58:50|5877.31|5876.61|5877.81|5877.11|5877.81|5877.11|5877.31|5876.61|97
1735905540000|2025-01-03 11:59:00|||||||||6
1735905550000|2025-01-03 11:59:10|||||||||15
1735905570000|2025-01-03 11:59:30|||||||||111
1735905580000|2025-01-03 11:59:40|||||||||59
1735905590000|2025-01-03 11:59:50|5877.56|5876.86|5877.31|5876.61|5877.56|5876.86|5877.31|5876.61|218
1735905600000|2025-01-03 12:00:00|5876.81|5876.11|5876.56|5875.86|5876.81|5876.11|5876.56|5875.86|90
1735905610000|2025-01-03 12:00:10|5876.31|5875.61|5876.31|5875.61|5876.56|5875.86|5876.31|5875.61|31
1735905620000|2025-01-03 12:00:20|5875.81|5875.11|5875.81|5875.11|5875.81|5875.11|5875.56|5874.86|58
1735905630000|2025-01-03 12:00:30|5876.06|5875.36|5876.31|5875.61|5876.31|5875.61|5876.06|5875.36|15
1735905640000|2025-01-03 12:00:40|5876.43|5875.73|5876.06|5875.36|5876.43|5875.73|5876.06|5875.36|37
1735905650000|2025-01-03 12:00:50|5875.93|5875.23|5875.81|5875.11|5876.06|5875.36|5875.56|5874.86|48
1735905660000|2025-01-03 12:01:00|5875.56|5874.86|5875.81|5875.11|5875.81|5875.11|5875.31|5874.61|37
1735905670000|2025-01-03 12:01:10|5875.56|5874.86|5875.81|5875.11|5875.93|5875.23|5875.56|5874.86|19
1735905680000|2025-01-03 12:01:20|5876.06|5875.36|5875.81|5875.11|5876.06|5875.36|5875.81|5875.11|20
1735905690000|2025-01-03 12:01:30|5875.93|5875.23|5876.56|5875.86|5876.56|5875.86|5875.93|5875.23|22
1735905700000|2025-01-03 12:01:40|5876.43|5875.73|5876.31|5875.61|5876.56|5875.86|5876.31|5875.61|15
1735905710000|2025-01-03 12:01:50|5876.43|5875.73|5876.31|5875.61|5876.56|5875.86|5876.31|5875.61|13
1735905720000|2025-01-03 12:02:00|5876.43|5875.73|5876.43|5875.73|5876.43|5875.73|5876.06|5875.36|23
1735905730000|2025-01-03 12:02:10|5876.56|5875.86|5876.31|5875.61|5876.56|5875.86|5876.31|5875.61|20
1735905740000|2025-01-03 12:02:20|5876.43|5875.73|5876.56|5875.86|5876.56|5875.86|5876.43|5875.73|8
1735905750000|2025-01-03 12:02:30|5876.31|5875.61|5876.56|5875.86|5876.56|5875.86|5876.31|5875.61|13
1735905760000|2025-01-03 12:02:40|5876.43|5875.73|5876.43|5875.73|5876.43|5875.73|5876.31|5875.61|9
1735905770000|2025-01-03 12:02:50|5876.56|5875.86|5876.31|5875.61|5876.56|5875.86|5876.31|5875.61|18
1735905780000|2025-01-03 12:03:00|5875.56|5874.86|5875.06|5874.36|5875.56|5874.86|5875.06|5874.36|153
1735905790000|2025-01-03 12:03:10|5874.81|5874.11|5875.56|5874.86|5875.56|5874.86|5874.81|5874.11|68
1735905800000|2025-01-03 12:03:20|||||||||30
1735905810000|2025-01-03 12:03:30|5875.31|5874.61|5875.56|5874.86|5875.56|5874.86|5875.31|5874.61|39
1735905820000|2025-01-03 12:03:40|5875.31|5874.61|5875.56|5874.86|5875.56|5874.86|5875.31|5874.61|9
1735905830000|2025-01-03 12:03:50|5875.68|5874.98|5875.81|5875.11|5875.81|5875.11|5875.56|5874.86|4
1735905840000|2025-01-03 12:04:00|5875.56|5874.86|5875.31|5874.61|5875.56|5874.86|5875.31|5874.61|18
1735905850000|2025-01-03 12:04:10|5875.06|5874.36|5875.06|5874.36|5875.31|5874.61|5875.06|5874.36|17
1735905860000|2025-01-03 12:04:20|5875.31|5874.61|5875.31|5874.61|5875.43|5874.73|5875.31|5874.61|8
1735905870000|2025-01-03 12:04:30|5875.43|5874.73|5875.56|5874.86|5875.56|5874.86|5875.43|5874.73|1
1735905880000|2025-01-03 12:04:40|5875.31|5874.61|5874.56|5873.86|5875.31|5874.61|5874.56|5873.86|29
1735905890000|2025-01-03 12:04:50|5874.68|5873.98|5874.68|5873.98|5874.81|5874.11|5874.56|5873.86|11
1735905900000|2025-01-03 12:05:00|5874.81|5874.11|5873.81|5873.11|5874.81|5874.11|5873.81|5873.11|116
1735905910000|2025-01-03 12:05:10|5874.06|5873.36|5873.81|5873.11|5874.06|5873.36|5873.56|5872.86|40
1735905920000|2025-01-03 12:05:20|5873.93|5873.23|5873.81|5873.11|5874.06|5873.36|5873.81|5873.11|42
1735905930000|2025-01-03 12:05:30|5873.56|5872.86|5873.56|5872.86|5873.81|5873.11|5873.56|5872.86|10
1735905940000|2025-01-03 12:05:40|5873.31|5872.61|5873.31|5872.61|5873.31|5872.61|5873.31|5872.61|21
1735905950000|2025-01-03 12:05:50|5873.43|5872.73|5873.31|5872.61|5873.43|5872.73|5873.31|5872.61|27
1735905960000|2025-01-03 12:06:00|5873.06|5872.36|5873.31|5872.61|5873.31|5872.61|5872.81|5872.11|24
1735905970000|2025-01-03 12:06:10|5873.18|5872.48|5873.56|5872.86|5873.56|5872.86|5872.81|5872.11|320
1735905980000|2025-01-03 12:06:20|5873.31|5872.61|5873.43|5872.73|5873.43|5872.73|5873.31|5872.61|15
1735905990000|2025-01-03 12:06:30|5873.56|5872.86|5873.56|5872.86|5873.56|5872.86|5873.31|5872.61|11
1735906000000|2025-01-03 12:06:40|||||||||5
1735906010000|2025-01-03 12:06:50|5873.43|5872.73|5873.56|5872.86|5873.56|5872.86|5873.31|5872.61|53
1735906020000|2025-01-03 12:07:00|5873.43|5872.73|5874.18|5873.48|5874.18|5873.48|5873.31|5872.61|26
1735906030000|2025-01-03 12:07:10|5874.06|5873.36|5874.18|5873.48|5874.18|5873.48|5874.06|5873.36|13
1735906040000|2025-01-03 12:07:20|5874.06|5873.36|5874.06|5873.36|5874.06|5873.36|5874.06|5873.36|1
1735906050000|2025-01-03 12:07:30|5873.81|5873.11|5874.06|5873.36|5874.06|5873.36|5873.81|5873.11|18
1735906060000|2025-01-03 12:07:40|5873.93|5873.23|5874.06|5873.36|5874.06|5873.36|5873.81|5873.11|9
1735906070000|2025-01-03 12:07:50|5874.18|5873.48|5873.93|5873.23|5874.18|5873.48|5873.81|5873.11|17
1735906080000|2025-01-03 12:08:00|5874.06|5873.36|5875.06|5874.36|5875.06|5874.36|5874.06|5873.36|52
1735906090000|2025-01-03 12:08:10|5875.18|5874.48|5875.31|5874.61|5875.31|5874.61|5875.06|5874.36|25
1735906100000|2025-01-03 12:08:20|5875.18|5874.48|5875.06|5874.36|5875.18|5874.48|5874.81|5874.11|17
1735906110000|2025-01-03 12:08:30|5874.81|5874.11|5875.06|5874.36|5875.06|5874.36|5874.81|5874.11|10
1735906120000|2025-01-03 12:08:40|5875.31|5874.61|5875.18|5874.48|5875.31|5874.61|5875.18|5874.48|15
1735906130000|2025-01-03 12:08:50|5875.31|5874.61|5875.18|5874.48|5875.31|5874.61|5875.18|5874.48|3
1735906140000|2025-01-03 12:09:00|5875.06|5874.36|5875.06|5874.36|5875.06|5874.36|5875.06|5874.36|7
1735906150000|2025-01-03 12:09:10|5875.31|5874.61|5875.31|5874.61|5875.31|5874.61|5875.31|5874.61|7
1735906160000|2025-01-03 12:09:20|5875.18|5874.48|5874.56|5873.86|5875.18|5874.48|5874.56|5873.86|27
1735906170000|2025-01-03 12:09:30|5874.81|5874.11|5874.56|5873.86|5874.81|5874.11|5874.56|5873.86|9
1735906180000|2025-01-03 12:09:40|5874.31|5873.61|5874.06|5873.36|5874.31|5873.61|5874.06|5873.36|11
1735906190000|2025-01-03 12:09:50|5874.31|5873.61|5874.31|5873.61|5874.31|5873.61|5874.06|5873.36|6
1735906200000|2025-01-03 12:10:00|5874.43|5873.73|5874.31|5873.61|5874.43|5873.73|5874.31|5873.61|7
1735906210000|2025-01-03 12:10:10|5874.43|5873.73|5874.81|5874.11|5874.81|5874.11|5874.31|5873.61|9
1735906220000|2025-01-03 12:10:20|5875.06|5874.36|5874.81|5874.11|5875.06|5874.36|5874.81|5874.11|8
1735906230000|2025-01-03 12:10:30|5874.56|5873.86|5874.56|5873.86|5874.56|5873.86|5874.31|5873.61|53
1735906240000|2025-01-03 12:10:40|||||||||1
1735906250000|2025-01-03 12:10:50|5874.43|5873.73|5874.56|5873.86|5874.56|5873.86|5874.43|5873.73|8
1735906260000|2025-01-03 12:11:00|5874.81|5874.11|5874.93|5874.23|5875.06|5874.36|5874.56|5873.86|35
1735906270000|2025-01-03 12:11:10|5874.81|5874.11|5874.81|5874.11|5874.81|5874.11|5874.81|5874.11|2
1735906280000|2025-01-03 12:11:20|||||||||4
1735906300000|2025-01-03 12:11:40|5874.68|5873.98|5874.81|5874.11|5874.81|5874.11|5874.68|5873.98|15
1735906310000|2025-01-03 12:11:50|5875.06|5874.36|5875.06|5874.36|5875.18|5874.48|5875.06|5874.36|13
1735906320000|2025-01-03 12:12:00|5874.56|5873.86|5875.06|5874.36|5875.06|5874.36|5874.56|5873.86|37
1735906330000|2025-01-03 12:12:10|5875.31|5874.61|5875.31|5874.61|5875.31|5874.61|5875.31|5874.61|2
1735906340000|2025-01-03 12:12:20|||||||||27
1735906350000|2025-01-03 12:12:30|5875.56|5874.86|5875.81|5875.11|5875.81|5875.11|5875.56|5874.86|40
1735906360000|2025-01-03 12:12:40|5876.18|5875.48|5876.31|5875.61|5876.31|5875.61|5876.06|5875.36|89
1735906370000|2025-01-03 12:12:50|5876.56|5875.86|5876.56|5875.86|5876.56|5875.86|5876.31|5875.61|70
1735906380000|2025-01-03 12:13:00|5876.43|5875.73|5876.31|5875.61|5876.56|5875.86|5876.31|5875.61|19
1735906390000|2025-01-03 12:13:10|5876.18|5875.48|5876.06|5875.36|5876.18|5875.48|5875.81|5875.11|62
1735906400000|2025-01-03 12:13:20|||||||||11
1735906410000|2025-01-03 12:13:30|5875.93|5875.23|5875.93|5875.23|5875.93|5875.23|5875.93|5875.23|4
1735906420000|2025-01-03 12:13:40|5876.06|5875.36|5876.31|5875.61|5876.31|5875.61|5876.06|5875.36|9
1735906430000|2025-01-03 12:13:50|5876.06|5875.36|5876.06|5875.36|5876.06|5875.36|5876.06|5875.36|8
1735906440000|2025-01-03 12:14:00|5876.18|5875.48|5876.31|5875.61|5876.31|5875.61|5876.18|5875.48|39
1735906450000|2025-01-03 12:14:10|||||||||1
1735906460000|2025-01-03 12:14:20|||||||||33
1735906470000|2025-01-03 12:14:30|||||||||1
1735906480000|2025-01-03 12:14:40|||||||||17
1735906490000|2025-01-03 12:14:50|5876.18|5875.48|5876.06|5875.36|5876.31|5875.61|5876.06|5875.36|15
1735906500000|2025-01-03 12:15:00|5876.31|5875.61|5875.56|5874.86|5876.31|5875.61|5875.56|5874.86|88
1735906510000|2025-01-03 12:15:10|5875.31|5874.61|5874.81|5874.11|5875.31|5874.61|5874.81|5874.11|29
1735906520000|2025-01-03 12:15:20|5874.56|5873.86|5874.56|5873.86|5874.81|5874.11|5874.56|5873.86|69
1735906530000|2025-01-03 12:15:30|5874.68|5873.98|5874.81|5874.11|5874.81|5874.11|5874.56|5873.86|15
1735906540000|2025-01-03 12:15:40|5875.06|5874.36|5874.93|5874.23|5875.06|5874.36|5874.81|5874.11|12
1735906550000|2025-01-03 12:15:50|5875.06|5874.36|5875.06|5874.36|5875.06|5874.36|5874.81|5874.11|11
1735906560000|2025-01-03 12:16:00|5874.93|5874.23|5874.93|5874.23|5875.06|5874.36|5874.93|5874.23|10
1735906570000|2025-01-03 12:16:10|5874.81|5874.11|5874.56|5873.86|5875.06|5874.36|5874.31|5873.61|36
1735906580000|2025-01-03 12:16:20|5874.43|5873.73|5874.56|5873.86|5874.56|5873.86|5874.43|5873.73|2
1735906600000|2025-01-03 12:16:40|||||||||1
1735906610000|2025-01-03 12:16:50|||||||||2
1735906620000|2025-01-03 12:17:00|5874.81|5874.11|5874.81|5874.11|5874.81|5874.11|5874.81|5874.11|50
1735906630000|2025-01-03 12:17:10|5874.56|5873.86|5874.18|5873.48|5874.56|5873.86|5874.18|5873.48|33
1735906640000|2025-01-03 12:17:20|5873.93|5873.23|5873.56|5872.86|5873.93|5873.23|5873.43|5872.73|46
1735906650000|2025-01-03 12:17:30|5873.43|5872.73|5873.18|5872.48|5873.56|5872.86|5873.18|5872.48|28
1735906660000|2025-01-03 12:17:40|5873.06|5872.36|5873.31|5872.61|5873.43|5872.73|5873.06|5872.36|58
1735906670000|2025-01-03 12:17:50|5873.43|5872.73|5873.06|5872.36|5873.43|5872.73|5873.06|5872.36|22
1735906680000|2025-01-03 12:18:00|5873.18|5872.48|5873.06|5872.36|5873.31|5872.61|5873.06|5872.36|32
1735906690000|2025-01-03 12:18:10|5872.81|5872.11|5872.81|5872.11|5872.81|5872.11|5872.56|5871.86|68
1735906700000|2025-01-03 12:18:20|5872.56|5871.86|5873.06|5872.36|5873.06|5872.36|5872.56|5871.86|46
1735906710000|2025-01-03 12:18:30|5873.31|5872.61|5873.06|5872.36|5873.31|5872.61|5873.06|5872.36|11
1735906720000|2025-01-03 12:18:40|5873.31|5872.61|5873.06|5872.36|5873.31|5872.61|5873.06|5872.36|20
1735906730000|2025-01-03 12:18:50|5873.31|5872.61|5873.06|5872.36|5873.31|5872.61|5873.06|5872.36|8
1735906740000|2025-01-03 12:19:00|5872.93|5872.23|5873.06|5872.36|5873.06|5872.36|5872.81|5872.11|16
1735906750000|2025-01-03 12:19:10|5872.81|5872.11|5873.31|5872.61|5873.31|5872.61|5872.81|5872.11|11
1735906760000|2025-01-03 12:19:20|5873.18|5872.48|5872.56|5871.86|5873.31|5872.61|5872.56|5871.86|68
1735906770000|2025-01-03 12:19:30|5872.31|5871.61|5872.43|5871.73|5872.56|5871.86|5872.31|5871.61|14
1735906780000|2025-01-03 12:19:40|5872.56|5871.86|5872.18|5871.48|5872.56|5871.86|5872.18|5871.48|23
1735906790000|2025-01-03 12:19:50|5872.06|5871.36|5872.06|5871.36|5872.31|5871.61|5872.06|5871.36|94
1735906800000|2025-01-03 12:20:00|5872.31|5871.61|5872.56|5871.86|5872.56|5871.86|5872.31|5871.61|72
1735906810000|2025-01-03 12:20:10|5872.31|5871.61|5872.31|5871.61|5872.31|5871.61|5872.31|5871.61|54
1735906820000|2025-01-03 12:20:20|5872.06|5871.36|5872.06|5871.36|5872.06|5871.36|5872.06|5871.36|22
1735906830000|2025-01-03 12:20:30|5872.31|5871.61|5872.31|5871.61|5872.31|5871.61|5872.18|5871.48|6
1735906840000|2025-01-03 12:20:40|5872.18|5871.48|5872.31|5871.61|5872.31|5871.61|5872.06|5871.36|24
1735906850000|2025-01-03 12:20:50|||||||||5
1735906860000|2025-01-03 12:21:00|5872.06|5871.36|5872.06|5871.36|5872.06|5871.36|5872.06|5871.36|83
1735906870000|2025-01-03 12:21:10|5872.31|5871.61|5872.56|5871.86|5872.56|5871.86|5872.18|5871.48|47
1735906880000|2025-01-03 12:21:20|5872.68|5871.98|5873.56|5872.86|5873.56|5872.86|5872.56|5871.86|116
1735906890000|2025-01-03 12:21:30|5873.81|5873.11|5873.81|5873.11|5873.81|5873.11|5873.81|5873.11|12
1735906900000|2025-01-03 12:21:40|5874.06|5873.36|5873.81|5873.11|5874.06|5873.36|5873.81|5873.11|14
1735906910000|2025-01-03 12:21:50|||||||||3
1735906920000|2025-01-03 12:22:00|5873.68|5872.98|5873.81|5873.11|5873.81|5873.11|5873.68|5872.98|33
1735906930000|2025-01-03 12:22:10|5873.93|5873.23|5873.56|5872.86|5873.93|5873.23|5873.31|5872.61|24
1735906940000|2025-01-03 12:22:20|5873.43|5872.73|5873.81|5873.11|5873.81|5873.11|5873.43|5872.73|12
1735906950000|2025-01-03 12:22:30|5873.93|5873.23|5874.06|5873.36|5874.06|5873.36|5873.93|5873.23|4
1735906960000|2025-01-03 12:22:40|5874.43|5873.73|5874.56|5873.86|5874.81|5874.11|5874.43|5873.73|41
1735906970000|2025-01-03 12:22:50|5874.68|5873.98|5874.81|5874.11|5874.81|5874.11|5874.56|5873.86|34
1735906980000|2025-01-03 12:23:00|5874.93|5874.23|5875.31|5874.61|5875.43|5874.73|5874.81|5874.11|37
1735906990000|2025-01-03 12:23:10|5875.43|5874.73|5875.18|5874.48|5875.56|5874.86|5875.06|5874.36|14
1735907000000|2025-01-03 12:23:20|5875.06|5874.36|5874.81|5874.11|5875.18|5874.48|5874.81|5874.11|22
1735907010000|2025-01-03 12:23:30|5874.68|5873.98|5874.56|5873.86|5874.68|5873.98|5874.56|5873.86|5
1735907020000|2025-01-03 12:23:40|5874.31|5873.61|5874.56|5873.86|5874.56|5873.86|5874.31|5873.61|26
1735907030000|2025-01-03 12:23:50|5874.68|5873.98|5875.31|5874.61|5875.31|5874.61|5874.56|5873.86|35
1735907040000|2025-01-03 12:24:00|5875.06|5874.36|5875.06|5874.36|5875.31|5874.61|5875.06|5874.36|38
1735907050000|2025-01-03 12:24:10|5875.18|5874.48|5875.18|5874.48|5875.31|5874.61|5875.06|5874.36|2
1735907060000|2025-01-03 12:24:20|5875.06|5874.36|5875.31|5874.61|5875.31|5874.61|5875.06|5874.36|10
1735907070000|2025-01-03 12:24:30|5875.43|5874.73|5875.31|5874.61|5875.43|5874.73|5875.31|5874.61|15
1735907080000|2025-01-03 12:24:40|5875.56|5874.86|5875.56|5874.86|5875.56|5874.86|5875.56|5874.86|9
1735907090000|2025-01-03 12:24:50|5875.43|5874.73|5875.56|5874.86|5875.56|5874.86|5875.43|5874.73|14
1735907100000|2025-01-03 12:25:00|5875.43|5874.73|5875.43|5874.73|5875.56|5874.86|5875.18|5874.48|28
1735907110000|2025-01-03 12:25:10|5875.56|5874.86|5875.56|5874.86|5875.56|5874.86|5875.56|5874.86|2
1735907120000|2025-01-03 12:25:20|||||||||2
1735907130000|2025-01-03 12:25:30|5875.43|5874.73|5875.68|5874.98|5875.68|5874.98|5875.43|5874.73|71
1735907140000|2025-01-03 12:25:40|5875.56|5874.86|5875.68|5874.98|5875.68|5874.98|5875.56|5874.86|2
1735907150000|2025-01-03 12:25:50|5875.56|5874.86|5875.81|5875.11|5875.81|5875.11|5875.56|5874.86|4
1735907160000|2025-01-03 12:26:00|5875.68|5874.98|5875.81|5875.11|5875.81|5875.11|5875.68|5874.98|11
1735907170000|2025-01-03 12:26:10|5875.56|5874.86|5875.81|5875.11|5875.81|5875.11|5875.56|5874.86|9
1735907180000|2025-01-03 12:26:20|5875.56|5874.86|5875.56|5874.86|5875.81|5875.11|5875.56|5874.86|5
1735907190000|2025-01-03 12:26:30|5875.81|5875.11|5875.56|5874.86|5875.81|5875.11|5875.56|5874.86|6
1735907200000|2025-01-03 12:26:40|5875.81|5875.11|5875.81|5875.11|5875.81|5875.11|5875.68|5874.98|12
1735907210000|2025-01-03 12:26:50|5875.68|5874.98|5876.06|5875.36|5876.06|5875.36|5875.68|5874.98|13
1735907220000|2025-01-03 12:27:00|5876.31|5875.61|5876.31|5875.61|5876.31|5875.61|5876.06|5875.36|19
1735907230000|2025-01-03 12:27:10|||||||||6
1735907240000|2025-01-03 12:27:20|5876.56|5875.86|5876.06|5875.36|5876.56|5875.86|5875.93|5875.23|38
1735907250000|2025-01-03 12:27:30|5875.93|5875.23|5876.06|5875.36|5876.06|5875.36|5875.93|5875.23|9
1735907260000|2025-01-03 12:27:40|5876.18|5875.48|5876.06|5875.36|5876.18|5875.48|5876.06|5875.36|17
1735907270000|2025-01-03 12:27:50|5875.93|5875.23|5876.06|5875.36|5876.06|5875.36|5875.93|5875.23|2
1735907280000|2025-01-03 12:28:00|5875.93|5875.23|5875.81|5875.11|5876.06|5875.36|5875.81|5875.11|21
1735907290000|2025-01-03 12:28:10|||||||||22
1735907300000|2025-01-03 12:28:20|5875.68|5874.98|5875.81|5875.11|5875.81|5875.11|5875.31|5874.61|35
1735907310000|2025-01-03 12:28:30|5875.68|5874.98|5875.81|5875.11|5875.81|5875.11|5875.68|5874.98|4
1735907320000|2025-01-03 12:28:40|5876.06|5875.36|5876.31|5875.61|5876.31|5875.61|5876.06|5875.36|14
1735907330000|2025-01-03 12:28:50|5876.56|5875.86|5876.43|5875.73|5876.56|5875.86|5876.43|5875.73|11
1735907340000|2025-01-03 12:29:00|5876.56|5875.86|5876.93|5876.23|5877.06|5876.36|5876.56|5875.86|53
1735907350000|2025-01-03 12:29:10|5876.81|5876.11|5877.31|5876.61|5877.31|5876.61|5876.81|5876.11|16
1735907360000|2025-01-03 12:29:20|5877.06|5876.36|5877.06|5876.36|5877.06|5876.36|5877.06|5876.36|22
1735907370000|2025-01-03 12:29:30|5877.18|5876.48|5877.31|5876.61|5877.31|5876.61|5877.06|5876.36|29
1735907380000|2025-01-03 12:29:40|5877.56|5876.86|5877.56|5876.86|5877.56|5876.86|5877.56|5876.86|20
1735907390000|2025-01-03 12:29:50|5877.68|5876.98|5877.56|5876.86|5877.68|5876.98|5877.56|5876.86|10
1735907400000|2025-01-03 12:30:00|5877.31|5876.61|5877.81|5877.11|5877.81|5877.11|5877.31|5876.61|115
1735907410000|2025-01-03 12:30:10|5877.68|5876.98|5877.81|5877.11|5877.81|5877.11|5877.68|5876.98|34
1735907420000|2025-01-03 12:30:20|5878.06|5877.36|5877.93|5877.23|5878.06|5877.36|5877.81|5877.11|110
1735907430000|2025-01-03 12:30:30|5877.81|5877.11|5877.81|5877.11|5877.81|5877.11|5877.81|5877.11|0
1735907440000|2025-01-03 12:30:40|5878.06|5877.36|5878.06|5877.36|5878.06|5877.36|5878.06|5877.36|8
1735907450000|2025-01-03 12:30:50|5877.68|5876.98|5877.81|5877.11|5877.81|5877.11|5877.68|5876.98|169
1735907460000|2025-01-03 12:31:00|5877.68|5876.98|5876.56|5875.86|5877.68|5876.98|5876.56|5875.86|133
1735907470000|2025-01-03 12:31:10|5876.43|5875.73|5876.43|5875.73|5876.56|5875.86|5876.43|5875.73|19
1735907480000|2025-01-03 12:31:20|5876.56|5875.86|5876.81|5876.11|5876.81|5876.11|5876.31|5875.61|13
1735907490000|2025-01-03 12:31:30|5876.56|5875.86|5876.56|5875.86|5876.81|5876.11|5876.56|5875.86|8
1735907500000|2025-01-03 12:31:40|5876.81|5876.11|5876.93|5876.23|5876.93|5876.23|5876.56|5875.86|8
1735907510000|2025-01-03 12:31:50|5877.06|5876.36|5877.06|5876.36|5877.18|5876.48|5877.06|5876.36|8
1735907520000|2025-01-03 12:32:00|5877.31|5876.61|5877.06|5876.36|5877.31|5876.61|5877.06|5876.36|17
1735907530000|2025-01-03 12:32:10|5876.81|5876.11|5876.81|5876.11|5876.81|5876.11|5876.81|5876.11|3
1735907540000|2025-01-03 12:32:20|5876.93|5876.23|5876.81|5876.11|5876.93|5876.23|5876.81|5876.11|9
1735907550000|2025-01-03 12:32:30|5876.93|5876.23|5877.31|5876.61|5877.31|5876.61|5876.93|5876.23|5
1735907560000|2025-01-03 12:32:40|5877.18|5876.48|5877.06|5876.36|5877.18|5876.48|5877.06|5876.36|13
1735907570000|2025-01-03 12:32:50|5876.81|5876.11|5876.81|5876.11|5876.81|5876.11|5876.56|5875.86|24
1735907580000|2025-01-03 12:33:00|5877.06|5876.36|5877.06|5876.36|5877.06|5876.36|5877.06|5876.36|6
1735907590000|2025-01-03 12:33:10|5877.31|5876.61|5877.06|5876.36|5877.31|5876.61|5877.06|5876.36|12
1735907600000|2025-01-03 12:33:20|5876.81|5876.11|5876.81|5876.11|5876.93|5876.23|5876.81|5876.11|18
1735907610000|2025-01-03 12:33:30|5876.93|5876.23|5877.06|5876.36|5877.06|5876.36|5876.93|5876.23|5
1735907620000|2025-01-03 12:33:40|5876.93|5876.23|5876.31|5875.61|5876.93|5876.23|5876.31|5875.61|24
1735907630000|2025-01-03 12:33:50|5876.56|5875.86|5876.43|5875.73|5876.56|5875.86|5876.43|5875.73|6
1735907640000|2025-01-03 12:34:00|5876.56|5875.86|5876.43|5875.73|5876.56|5875.86|5876.43|5875.73|1
1735907650000|2025-01-03 12:34:10|5876.31|5875.61|5876.06|5875.36|5876.31|5875.61|5876.06|5875.36|13
1735907660000|2025-01-03 12:34:20|||||||||6
1735907670000|2025-01-03 12:34:30|5876.18|5875.48|5876.06|5875.36|5876.18|5875.48|5875.81|5875.11|20
1735907680000|2025-01-03 12:34:40|5875.81|5875.11|5875.81|5875.11|5876.06|5875.36|5875.81|5875.11|26
1735907690000|2025-01-03 12:34:50|5876.06|5875.36|5875.81|5875.11|5876.18|5875.48|5875.81|5875.11|15
1735907700000|2025-01-03 12:35:00|5875.56|5874.86|5875.81|5875.11|5875.81|5875.11|5875.56|5874.86|15
1735907710000|2025-01-03 12:35:10|||||||||7
1735907720000|2025-01-03 12:35:20|5875.93|5875.23|5876.31|5875.61|5876.31|5875.61|5875.81|5875.11|35
1735907730000|2025-01-03 12:35:30|5876.06|5875.36|5875.56|5874.86|5876.06|5875.36|5875.56|5874.86|6
1735907740000|2025-01-03 12:35:40|5875.68|5874.98|5875.56|5874.86|5875.81|5875.11|5875.56|5874.86|15
1735907750000|2025-01-03 12:35:50|5875.31|5874.61|5875.31|5874.61|5875.81|5875.11|5875.31|5874.61|26
1735907760000|2025-01-03 12:36:00|5875.06|5874.36|5875.43|5874.73|5875.43|5874.73|5875.06|5874.36|14
1735907770000|2025-01-03 12:36:10|5875.56|5874.86|5875.81|5875.11|5875.81|5875.11|5875.43|5874.73|20
1735907780000|2025-01-03 12:36:20|||||||||2
1735907790000|2025-01-03 12:36:30|5875.56|5874.86|5875.31|5874.61|5875.81|5875.11|5875.31|5874.61|32
1735907800000|2025-01-03 12:36:40|5875.56|5874.86|5875.81|5875.11|5876.06|5875.36|5875.56|5874.86|29
1735907810000|2025-01-03 12:36:50|5876.06|5875.36|5876.31|5875.61|5876.31|5875.61|5876.06|5875.36|12
1735907820000|2025-01-03 12:37:00|5876.81|5876.11|5877.06|5876.36|5877.06|5876.36|5876.81|5876.11|19
1735907830000|2025-01-03 12:37:10|5877.18|5876.48|5877.06|5876.36|5877.31|5876.61|5877.06|5876.36|29
1735907840000|2025-01-03 12:37:20|5876.81|5876.11|5876.81|5876.11|5876.81|5876.11|5876.81|5876.11|4
1735907850000|2025-01-03 12:37:30|5876.68|5875.98|5877.06|5876.36|5877.06|5876.36|5876.68|5875.98|12
1735907860000|2025-01-03 12:37:40|5877.18|5876.48|5876.56|5875.86|5877.18|5876.48|5876.56|5875.86|22
1735907870000|2025-01-03 12:37:50|5876.81|5876.11|5876.81|5876.11|5876.81|5876.11|5876.81|5876.11|1
1735907880000|2025-01-03 12:38:00|5877.06|5876.36|5877.06|5876.36|5877.06|5876.36|5877.06|5876.36|8
1735907900000|2025-01-03 12:38:20|5876.81|5876.11|5876.81|5876.11|5876.81|5876.11|5876.81|5876.11|8
1735907910000|2025-01-03 12:38:30|5876.93|5876.23|5876.93|5876.23|5877.06|5876.36|5876.93|5876.23|9
1735907920000|2025-01-03 12:38:40|5876.81|5876.11|5876.81|5876.11|5876.81|5876.11|5876.81|5876.11|0
1735907930000|2025-01-03 12:38:50|5876.93|5876.23|5876.81|5876.11|5876.93|5876.23|5876.68|5875.98|8
1735907940000|2025-01-03 12:39:00|5876.68|5875.98|5876.81|5876.11|5876.81|5876.11|5876.56|5875.86|5
1735907950000|2025-01-03 12:39:10|5876.68|5875.98|5876.81|5876.11|5876.81|5876.11|5876.68|5875.98|3
1735907960000|2025-01-03 12:39:20|5877.31|5876.61|5877.56|5876.86|5877.56|5876.86|5877.31|5876.61|39
1735907970000|2025-01-03 12:39:30|5877.31|5876.61|5877.31|5876.61|5877.31|5876.61|5877.31|5876.61|46
1735907980000|2025-01-03 12:39:40|5877.56|5876.86|5877.81|5877.11|5877.81|5877.11|5877.56|5876.86|25
1735907990000|2025-01-03 12:39:50|5877.56|5876.86|5877.81|5877.11|5877.81|5877.11|5877.56|5876.86|21
1735908000000|2025-01-03 12:40:00|5878.06|5877.36|5878.06|5877.36|5878.06|5877.36|5878.06|5877.36|21
1735908010000|2025-01-03 12:40:10|5877.81|5877.11|5877.81|5877.11|5877.93|5877.23|5877.81|5877.11|34
1735908020000|2025-01-03 12:40:20|5877.93|5877.23|5878.06|5877.36|5878.06|5877.36|5877.93|5877.23|88
1735908030000|2025-01-03 12:40:30|5878.31|5877.61|5878.06|5877.36|5878.31|5877.61|5878.06|5877.36|65
1735908040000|2025-01-03 12:40:40|||||||||5
1735908050000|2025-01-03 12:40:50|5878.18|5877.48|5878.18|5877.48|5878.18|5877.48|5878.18|5877.48|13
1735908060000|2025-01-03 12:41:00|5878.31|5877.61|5878.18|5877.48|5878.31|5877.61|5878.06|5877.36|40
1735908070000|2025-01-03 12:41:10|5878.06|5877.36|5878.18|5877.48|5878.18|5877.48|5878.06|5877.36|9
1735908080000|2025-01-03 12:41:20|5878.06|5877.36|5878.18|5877.48|5878.31|5877.61|5878.06|5877.36|18
1735908090000|2025-01-03 12:41:30|5878.06|5877.36|5878.06|5877.36|5878.18|5877.48|5878.06|5877.36|2
1735908100000|2025-01-03 12:41:40|5878.18|5877.48|5877.31|5876.61|5878.18|5877.48|5877.31|5876.61|30
1735908110000|2025-01-03 12:41:50|5877.56|5876.86|5877.56|5876.86|5877.56|5876.86|5877.56|5876.86|6
1735908120000|2025-01-03 12:42:00|||||||||21
1735908130000|2025-01-03 12:42:10|||||||||1
1735908140000|2025-01-03 12:42:20|5877.81|5877.11|5877.81|5877.11|5878.06|5877.36|5877.81|5877.11|23
1735908150000|2025-01-03 12:42:30|5878.06|5877.36|5877.81|5877.11|5878.06|5877.36|5877.81|5877.11|3
1735908160000|2025-01-03 12:42:40|5878.06|5877.36|5877.81|5877.11|5878.06|5877.36|5877.81|5877.11|12
1735908170000|2025-01-03 12:42:50|5877.56|5876.86|5877.56|5876.86|5877.56|5876.86|5877.56|5876.86|44
1735908180000|2025-01-03 12:43:00|5877.31|5876.61|5876.81|5876.11|5877.31|5876.61|5876.81|5876.11|24
1735908190000|2025-01-03 12:43:10|5876.56|5875.86|5876.81|5876.11|5877.06|5876.36|5876.56|5875.86|26
1735908210000|2025-01-03 12:43:30|5876.56|5875.86|5876.56|5875.86|5876.56|5875.86|5876.56|5875.86|17
1735908220000|2025-01-03 12:43:40|5876.81|5876.11|5876.81|5876.11|5876.81|5876.11|5876.81|5876.11|5
1735908230000|2025-01-03 12:43:50|5877.06|5876.36|5877.06|5876.36|5877.06|5876.36|5877.06|5876.36|6
1735908240000|2025-01-03 12:44:00|||||||||2
1735908250000|2025-01-03 12:44:10|5877.31|5876.61|5876.06|5875.36|5877.31|5876.61|5876.06|5875.36|36
1735908260000|2025-01-03 12:44:20|5876.18|5875.48|5876.06|5875.36|5876.31|5875.61|5876.06|5875.36|26
1735908270000|2025-01-03 12:44:30|5876.18|5875.48|5876.06|5875.36|5876.18|5875.48|5876.06|5875.36|12
1735908280000|2025-01-03 12:44:40|5876.18|5875.48|5876.31|5875.61|5876.43|5875.73|5876.06|5875.36|34
1735908290000|2025-01-03 12:44:50|5876.43|5875.73|5876.43|5875.73|5876.43|5875.73|5876.31|5875.61|19
1735908300000|2025-01-03 12:45:00|5876.56|5875.86|5876.31|5875.61|5876.56|5875.86|5876.31|5875.61|7
1735908310000|2025-01-03 12:45:10|5876.56|5875.86|5876.81|5876.11|5876.81|5876.11|5876.56|5875.86|9
1735908320000|2025-01-03 12:45:20|5877.06|5876.36|5876.81|5876.11|5877.06|5876.36|5876.81|5876.11|21
1735908330000|2025-01-03 12:45:30|5876.93|5876.23|5877.06|5876.36|5877.06|5876.36|5876.81|5876.11|3
1735908340000|2025-01-03 12:45:40|5876.93|5876.23|5876.56|5875.86|5877.06|5876.36|5876.56|5875.86|35
1735908350000|2025-01-03 12:45:50|5876.81|5876.11|5876.81|5876.11|5876.81|5876.11|5876.81|5876.11|6
1735908360000|2025-01-03 12:46:00|5876.56|5875.86|5876.56|5875.86|5876.81|5876.11|5876.56|5875.86|27
1735908370000|2025-01-03 12:46:10|||||||||4
1735908380000|2025-01-03 12:46:20|5876.81|5876.11|5876.81|5876.11|5876.81|5876.11|5876.81|5876.11|49
1735908390000|2025-01-03 12:46:30|5877.31|5876.61|5877.06|5876.36|5877.43|5876.73|5877.06|5876.36|93
1735908400000|2025-01-03 12:46:40|5877.18|5876.48|5877.31|5876.61|5877.31|5876.61|5877.18|5876.48|2
1735908410000|2025-01-03 12:46:50|5877.06|5876.36|5877.06|5876.36|5877.31|5876.61|5877.06|5876.36|9
1735908420000|2025-01-03 12:47:00|||||||||1
1735908430000|2025-01-03 12:47:10|5877.31|5876.61|5877.56|5876.86|5877.56|5876.86|5877.06|5876.36|76
1735908440000|2025-01-03 12:47:20|||||||||19
1735908450000|2025-01-03 12:47:30|5877.31|5876.61|5877.31|5876.61|5877.31|5876.61|5877.31|5876.61|4
1735908470000|2025-01-03 12:47:50|5877.56|5876.86|5877.81|5877.11|5877.81|5877.11|5877.56|5876.86|8
1735908480000|2025-01-03 12:48:00|5877.93|5877.23|5878.31|5877.61|5878.31|5877.61|5877.81|5877.11|17
1735908490000|2025-01-03 12:48:10|5878.06|5877.36|5878.56|5877.86|5878.56|5877.86|5878.06|5877.36|59
1735908500000|2025-01-03 12:48:20|5878.31|5877.61|5878.31|5877.61|5878.31|5877.61|5878.18|5877.48|64
1735908510000|2025-01-03 12:48:30|5878.18|5877.48|5878.31|5877.61|5878.31|5877.61|5878.06|5877.36|3
1735908520000|2025-01-03 12:48:40|5878.06|5877.36|5878.06|5877.36|5878.06|5877.36|5878.06|5877.36|9
1735908530000|2025-01-03 12:48:50|5877.81|5877.11|5878.06|5877.36|5878.06|5877.36|5877.81|5877.11|34
1735908540000|2025-01-03 12:49:00|5877.93|5877.23|5878.06|5877.36|5878.06|5877.36|5877.81|5877.11|26
1735908550000|2025-01-03 12:49:10|5877.93|5877.23|5877.81|5877.11|5878.06|5877.36|5877.81|5877.11|1
1735908560000|2025-01-03 12:49:20|5877.93|5877.23|5877.81|5877.11|5877.93|5877.23|5877.81|5877.11|5
1735908570000|2025-01-03 12:49:30|5877.93|5877.23|5878.06|5877.36|5878.06|5877.36|5877.81|5877.11|10
1735908580000|2025-01-03 12:49:40|5878.18|5877.48|5877.81|5877.11|5878.18|5877.48|5877.81|5877.11|23
1735908590000|2025-01-03 12:49:50|5877.56|5876.86|5877.56|5876.86|5877.56|5876.86|5877.56|5876.86|21
1735908600000|2025-01-03 12:50:00|5877.43|5876.73|5877.56|5876.86|5877.56|5876.86|5877.06|5876.36|50
1735908610000|2025-01-03 12:50:10|5877.93|5877.23|5878.06|5877.36|5878.18|5877.48|5877.93|5877.23|30
1735908620000|2025-01-03 12:50:20|5878.18|5877.48|5878.06|5877.36|5878.31|5877.61|5878.06|5877.36|91
1735908630000|2025-01-03 12:50:30|5878.31|5877.61|5878.81|5878.11|5878.81|5878.11|5878.31|5877.61|230
1735908640000|2025-01-03 12:50:40|||||||||61
1735908650000|2025-01-03 12:50:50|||||||||1
1735908660000|2025-01-03 12:51:00|5879.06|5878.36|5879.06|5878.36|5879.06|5878.36|5879.06|5878.36|23
1735908670000|2025-01-03 12:51:10|5878.81|5878.11|5878.81|5878.11|5879.06|5878.36|5878.81|5878.11|94
1735908680000|2025-01-03 12:51:20|5878.68|5877.98|5878.81|5878.11|5878.81|5878.11|5878.68|5877.98|30
1735908690000|2025-01-03 12:51:30|||||||||11
1735908700000|2025-01-03 12:51:40|5878.56|5877.86|5878.56|5877.86|5878.56|5877.86|5878.56|5877.86|6
1735908710000|2025-01-03 12:51:50|5878.81|5878.11|5878.81|5878.11|5878.81|5878.11|5878.81|5878.11|4
1735908720000|2025-01-03 12:52:00|5879.06|5878.36|5879.06|5878.36|5879.06|5878.36|5879.06|5878.36|156
1735908730000|2025-01-03 12:52:10|5878.93|5878.23|5878.56|5877.86|5878.93|5878.23|5878.56|5877.86|30
1735908740000|2025-01-03 12:52:20|5878.81|5878.11|5878.81|5878.11|5878.81|5878.11|5878.81|5878.11|10
1735908750000|2025-01-03 12:52:30|||||||||2
1735908760000|2025-01-03 12:52:40|||||||||2
1735908770000|2025-01-03 12:52:50|5879.06|5878.36|5879.06|5878.36|5879.06|5878.36|5878.81|5878.11|23
1735908780000|2025-01-03 12:53:00|5879.31|5878.61|5879.18|5878.48|5879.31|5878.61|5879.06|5878.36|23
1735908790000|2025-01-03 12:53:10|5879.31|5878.61|5879.31|5878.61|5879.31|5878.61|5879.06|5878.36|46
1735908800000|2025-01-03 12:53:20|5879.06|5878.36|5879.06|5878.36|5879.06|5878.36|5879.06|5878.36|22
1735908810000|2025-01-03 12:53:30|5879.31|5878.61|5879.31|5878.61|5879.31|5878.61|5879.18|5878.48|22
1735908820000|2025-01-03 12:53:40|5879.56|5878.86|5879.56|5878.86|5879.56|5878.86|5879.56|5878.86|108
1735908830000|2025-01-03 12:53:50|5879.81|5879.11|5879.56|5878.86|5879.81|5879.11|5879.56|5878.86|85
1735908850000|2025-01-03 12:54:10|5879.81|5879.11|5879.56|5878.86|5879.81|5879.11|5879.56|5878.86|35
1735908860000|2025-01-03 12:54:20|||||||||5
1735908870000|2025-01-03 12:54:30|5879.31|5878.61|5879.81|5879.11|5879.81|5879.11|5879.31|5878.61|32
1735908880000|2025-01-03 12:54:40|5879.56|5878.86|5879.56|5878.86|5879.56|5878.86|5879.56|5878.86|61
1735908890000|2025-01-03 12:54:50|5879.81|5879.11|5879.81|5879.11|5879.81|5879.11|5879.81|5879.11|6
1735908900000|2025-01-03 12:55:00|5879.68|5878.98|5880.06|5879.36|5880.06|5879.36|5879.68|5878.98|70
1735908910000|2025-01-03 12:55:10|||||||||23
1735908920000|2025-01-03 12:55:20|||||||||28
1735908930000|2025-01-03 12:55:30|5879.93|5879.23|5879.81|5879.11|5880.06|5879.36|5879.81|5879.11|15
1735908940000|2025-01-03 12:55:40|5879.93|5879.23|5879.93|5879.23|5880.06|5879.36|5879.81|5879.11|10
1735908950000|2025-01-03 12:55:50|5879.81|5879.11|5880.06|5879.36|5880.06|5879.36|5879.81|5879.11|16
1735908960000|2025-01-03 12:56:00|||||||||1
1735908970000|2025-01-03 12:56:10|||||||||20
1735908980000|2025-01-03 12:56:20|||||||||3
1735908990000|2025-01-03 12:56:30|||||||||11
1735909000000|2025-01-03 12:56:40|||||||||14
1735909010000|2025-01-03 12:56:50|||||||||3
1735909020000|2025-01-03 12:57:00|5880.31|5879.61|5880.31|5879.61|5880.31|5879.61|5880.31|5879.61|145
1735909030000|2025-01-03 12:57:10|5880.43|5879.73|5880.31|5879.61|5880.43|5879.73|5880.31|5879.61|19
1735909040000|2025-01-03 12:57:20|||||||||7
1735909070000|2025-01-03 12:57:50|||||||||15
1735909080000|2025-01-03 12:58:00|5880.43|5879.73|5880.56|5879.86|5880.56|5879.86|5880.31|5879.61|7
1735909090000|2025-01-03 12:58:10|||||||||5
1735909100000|2025-01-03 12:58:20|5880.31|5879.61|5880.56|5879.86|5880.56|5879.86|5880.31|5879.61|33
1735909110000|2025-01-03 12:58:30|5880.31|5879.61|5880.31|5879.61|5880.31|5879.61|5880.31|5879.61|13
1735909120000|2025-01-03 12:58:40|5880.56|5879.86|5880.56|5879.86|5880.56|5879.86|5880.56|5879.86|135
1735909130000|2025-01-03 12:58:50|5880.68|5879.98|5880.81|5880.11|5880.81|5880.11|5880.68|5879.98|9
1735909140000|2025-01-03 12:59:00|5880.56|5879.86|5880.56|5879.86|5880.56|5879.86|5880.56|5879.86|40
1735909150000|2025-01-03 12:59:10|5880.31|5879.61|5880.31|5879.61|5880.43|5879.73|5880.31|5879.61|15
1735909160000|2025-01-03 12:59:20|||||||||2
1735909170000|2025-01-03 12:59:30|||||||||8
1735909180000|2025-01-03 12:59:40|||||||||1
1735909190000|2025-01-03 12:59:50|||||||||10
1735909200000|2025-01-03 13:00:00|5879.81|5879.11|5879.56|5878.86|5880.06|5879.36|5879.56|5878.86|92
1735909210000|2025-01-03 13:00:10|5879.68|5878.98|5880.31|5879.61|5880.31|5879.61|5879.68|5878.98|13
1735909220000|2025-01-03 13:00:20|5880.18|5879.48|5880.06|5879.36|5880.18|5879.48|5880.06|5879.36|23
1735909230000|2025-01-03 13:00:30|5880.18|5879.48|5880.31|5879.61|5880.31|5879.61|5880.06|5879.36|8
1735909240000|2025-01-03 13:00:40|||||||||15
1735909250000|2025-01-03 13:00:50|5880.56|5879.86|5880.56|5879.86|5880.56|5879.86|5880.56|5879.86|8
1735909260000|2025-01-03 13:01:00|||||||||3
1735909270000|2025-01-03 13:01:10|5880.81|5880.11|5880.81|5880.11|5880.81|5880.11|5880.81|5880.11|32
1735909280000|2025-01-03 13:01:20|||||||||4
1735909290000|2025-01-03 13:01:30|5881.31|5880.61|5881.31|5880.61|5881.56|5880.86|5881.31|5880.61|237
1735909300000|2025-01-03 13:01:40|5881.06|5880.36|5881.56|5880.86|5881.56|5880.86|5881.06|5880.36|61
1735909310000|2025-01-03 13:01:50|5881.06|5880.36|5881.06|5880.36|5881.06|5880.36|5881.06|5880.36|88
1735909320000|2025-01-03 13:02:00|5880.81|5880.11|5881.31|5880.61|5881.31|5880.61|5880.81|5880.11|98
1735909330000|2025-01-03 13:02:10|5881.06|5880.36|5880.81|5880.11|5881.06|5880.36|5880.81|5880.11|34
1735909340000|2025-01-03 13:02:20|5881.06|5880.36|5881.06|5880.36|5881.06|5880.36|5881.06|5880.36|11
1735909350000|2025-01-03 13:02:30|||||||||1
1735909360000|2025-01-03 13:02:40|||||||||4
1735909370000|2025-01-03 13:02:50|||||||||4
1735909380000|2025-01-03 13:03:00|5881.56|5880.86|5881.31|5880.61|5881.56|5880.86|5881.31|5880.61|33
1735909390000|2025-01-03 13:03:10|5881.43|5880.73|5881.43|5880.73|5881.56|5880.86|5881.43|5880.73|10
1735909400000|2025-01-03 13:03:20|5881.56|5880.86|5881.56|5880.86|5881.56|5880.86|5881.56|5880.86|12
1735909410000|2025-01-03 13:03:30|5882.31|5881.61|5882.31|5881.61|5882.31|5881.61|5882.18|5881.48|132
1735909420000|2025-01-03 13:03:40|5883.06|5882.36|5883.56|5882.86|5883.81|5883.11|5883.06|5882.36|280
1735909430000|2025-01-03 13:03:50|5883.31|5882.61|5883.31|5882.61|5883.31|5882.61|5883.31|5882.61|18
1735909440000|2025-01-03 13:04:00|5883.56|5882.86|5883.81|5883.11|5883.81|5883.11|5883.56|5882.86|42
1735909450000|2025-01-03 13:04:10|5884.06|5883.36|5884.56|5883.86|5884.56|5883.86|5884.06|5883.36|92
1735909460000|2025-01-03 13:04:20|5884.68|5883.98|5884.56|5883.86|5885.06|5884.36|5884.56|5883.86|269
1735909470000|2025-01-03 13:04:30|5884.81|5884.11|5884.81|5884.11|5884.93|5884.23|5884.81|5884.11|20
1735909480000|2025-01-03 13:04:40|5884.56|5883.86|5884.31|5883.61|5884.56|5883.86|5884.31|5883.61|89
1735909490000|2025-01-03 13:04:50|5884.06|5883.36|5883.81|5883.11|5884.06|5883.36|5883.81|5883.11|48
1735909500000|2025-01-03 13:05:00|5884.06|5883.36|5884.06|5883.36|5884.31|5883.61|5883.81|5883.11|122
1735909510000|2025-01-03 13:05:10|5883.81|5883.11|5883.81|5883.11|5883.81|5883.11|5883.81|5883.11|39
1735909520000|2025-01-03 13:05:20|5883.93|5883.23|5883.81|5883.11|5884.06|5883.36|5883.81|5883.11|61
1735909530000|2025-01-03 13:05:30|5883.68|5882.98|5884.06|5883.36|5884.06|5883.36|5883.56|5882.86|43
1735909540000|2025-01-03 13:05:40|5884.31|5883.61|5884.31|5883.61|5884.31|5883.61|5884.31|5883.61|33
1735909550000|2025-01-03 13:05:50|5884.93|5884.23|5884.81|5884.11|5885.06|5884.36|5884.81|5884.11|110
1735909560000|2025-01-03 13:06:00|5884.68|5883.98|5885.06|5884.36|5885.06|5884.36|5884.68|5883.98|65
1735909570000|2025-01-03 13:06:10|||||||||12
1735909580000|2025-01-03 13:06:20|5884.81|5884.11|5884.81|5884.11|5884.81|5884.11|5884.81|5884.11|59
1735909590000|2025-01-03 13:06:30|||||||||10
1735909600000|2025-01-03 13:06:40|5884.68|5883.98|5884.56|5883.86|5884.81|5884.11|5884.56|5883.86|98
1735909610000|2025-01-03 13:06:50|5883.81|5883.11|5883.81|5883.11|5884.31|5883.61|5883.81|5883.11|119
1735909620000|2025-01-03 13:07:00|5883.68|5882.98|5883.31|5882.61|5883.68|5882.98|5883.31|5882.61|80
1735909630000|2025-01-03 13:07:10|5883.06|5882.36|5884.31|5883.61|5884.31|5883.61|5883.06|5882.36|121
1735909640000|2025-01-03 13:07:20|5884.81|5884.11|5884.81|5884.11|5884.81|5884.11|5884.68|5883.98|30
1735909650000|2025-01-03 13:07:30|||||||||2
1735909660000|2025-01-03 13:07:40|5885.06|5884.36|5884.93|5884.23|5885.06|5884.36|5884.81|5884.11|54
1735909670000|2025-01-03 13:07:50|5884.81|5884.11|5885.06|5884.36|5885.06|5884.36|5884.81|5884.11|7
1735909680000|2025-01-03 13:08:00|5884.81|5884.11|5884.81|5884.11|5884.81|5884.11|5884.81|5884.11|14
1735909690000|2025-01-03 13:08:10|5884.56|5883.86|5884.56|5883.86|5884.56|5883.86|5884.56|5883.86|42
1735909700000|2025-01-03 13:08:20|5884.68|5883.98|5884.81|5884.11|5885.06|5884.36|5884.68|5883.98|48
1735909710000|2025-01-03 13:08:30|||||||||1
1735909720000|2025-01-03 13:08:40|5884.68|5883.98|5885.06|5884.36|5885.06|5884.36|5884.56|5883.86|59
1735909730000|2025-01-03 13:08:50|5885.31|5884.61|5885.31|5884.61|5885.31|5884.61|5885.31|5884.61|39
1735909740000|2025-01-03 13:09:00|5885.56|5884.86|5885.56|5884.86|5885.68|5884.98|5885.56|5884.86|142
1735909750000|2025-01-03 13:09:10|5885.68|5884.98|5885.56|5884.86|5885.68|5884.98|5885.56|5884.86|7
1735909760000|2025-01-03 13:09:20|5885.31|5884.61|5885.31|5884.61|5885.31|5884.61|5885.31|5884.61|10
1735909770000|2025-01-03 13:09:30|5885.43|5884.73|5885.31|5884.61|5885.56|5884.86|5885.31|5884.61|15
1735909780000|2025-01-03 13:09:40|5884.81|5884.11|5884.56|5883.86|5884.81|5884.11|5884.56|5883.86|55
1735909790000|2025-01-03 13:09:50|5884.68|5883.98|5884.81|5884.11|5884.81|5884.11|5884.68|5883.98|27
1735909800000|2025-01-03 13:10:00|5885.06|5884.36|5885.06|5884.36|5885.06|5884.36|5884.93|5884.23|18
1735909810000|2025-01-03 13:10:10|5884.93|5884.23|5885.06|5884.36|5885.06|5884.36|5884.81|5884.11|32
1735909820000|2025-01-03 13:10:20|5885.31|5884.61|5885.31|5884.61|5885.31|5884.61|5885.18|5884.48|25
1735909830000|2025-01-03 13:10:30|5885.18|5884.48|5885.31|5884.61|5885.31|5884.61|5885.18|5884.48|5
1735909840000|2025-01-03 13:10:40|5885.06|5884.36|5885.31|5884.61|5885.56|5884.86|5884.93|5884.23|42
1735909850000|2025-01-03 13:10:50|5885.18|5884.48|5885.06|5884.36|5885.18|5884.48|5885.06|5884.36|28
1735909860000|2025-01-03 13:11:00|5884.31|5883.61|5884.31|5883.61|5884.56|5883.86|5884.31|5883.61|118
1735909870000|2025-01-03 13:11:10|5884.56|5883.86|5884.81|5884.11|5884.81|5884.11|5884.56|5883.86|62
1735909880000|2025-01-03 13:11:20|5884.68|5883.98|5884.81|5884.11|5884.81|5884.11|5884.56|5883.86|18
1735909890000|2025-01-03 13:11:30|5885.06|5884.36|5885.06|5884.36|5885.06|5884.36|5884.81|5884.11|79
1735909900000|2025-01-03 13:11:40|5885.56|5884.86|5885.06|5884.36|5885.56|5884.86|5885.06|5884.36|117
1735909910000|2025-01-03 13:11:50|5884.93|5884.23|5885.06|5884.36|5885.06|5884.36|5884.93|5884.23|57
1735909920000|2025-01-03 13:12:00|||||||||10
1735909930000|2025-01-03 13:12:10|5884.56|5883.86|5884.56|5883.86|5884.56|5883.86|5884.56|5883.86|138
1735909940000|2025-01-03 13:12:20|5884.31|5883.61|5884.06|5883.36|5884.31|5883.61|5884.06|5883.36|63
1735909950000|2025-01-03 13:12:30|5883.81|5883.11|5883.31|5882.61|5883.81|5883.11|5883.31|5882.61|39
1735909960000|2025-01-03 13:12:40|5883.56|5882.86|5883.06|5882.36|5883.56|5882.86|5883.06|5882.36|91
1735909970000|2025-01-03 13:12:50|5883.18|5882.48|5883.43|5882.73|5883.43|5882.73|5883.06|5882.36|47
1735909980000|2025-01-03 13:13:00|5883.31|5882.61|5883.06|5882.36|5883.81|5883.11|5883.06|5882.36|58
1735909990000|2025-01-03 13:13:10|5883.18|5882.48|5883.06|5882.36|5883.18|5882.48|5883.06|5882.36|7
1735910000000|2025-01-03 13:13:20|5883.31|5882.61|5883.18|5882.48|5883.31|5882.61|5883.06|5882.36|25
1735910010000|2025-01-03 13:13:30|5883.06|5882.36|5883.06|5882.36|5883.06|5882.36|5883.06|5882.36|20
1735910020000|2025-01-03 13:13:40|5883.31|5882.61|5883.06|5882.36|5883.31|5882.61|5883.06|5882.36|11
1735910030000|2025-01-03 13:13:50|5883.31|5882.61|5883.81|5883.11|5883.93|5883.23|5883.31|5882.61|46
1735910040000|2025-01-03 13:14:00|5883.56|5882.86|5883.56|5882.86|5883.56|5882.86|5883.56|5882.86|14
1735910050000|2025-01-03 13:14:10|5883.68|5882.98|5883.56|5882.86|5883.68|5882.98|5883.56|5882.86|1
1735910060000|2025-01-03 13:14:20|5883.31|5882.61|5883.31|5882.61|5883.56|5882.86|5883.31|5882.61|37
1735910080000|2025-01-03 13:14:40|5883.18|5882.48|5883.56|5882.86|5883.68|5882.98|5883.18|5882.48|83
1735910090000|2025-01-03 13:14:50|5883.18|5882.48|5883.31|5882.61|5883.43|5882.73|5883.18|5882.48|45
1735910100000|2025-01-03 13:15:00|5883.43|5882.73|5883.56|5882.86|5883.56|5882.86|5883.43|5882.73|12
1735910110000|2025-01-03 13:15:10|5883.68|5882.98|5883.81|5883.11|5883.93|5883.23|5883.68|5882.98|15
1735910120000|2025-01-03 13:15:20|5883.56|5882.86|5883.31|5882.61|5883.56|5882.86|5883.31|5882.61|11
1735910130000|2025-01-03 13:15:30|5883.06|5882.36|5883.43|5882.73|5883.56|5882.86|5883.06|5882.36|45
1735910140000|2025-01-03 13:15:40|5883.56|5882.86|5883.06|5882.36|5883.56|5882.86|5883.06|5882.36|8
1735910150000|2025-01-03 13:15:50|5883.18|5882.48|5883.56|5882.86|5883.56|5882.86|5883.18|5882.48|31
1735910160000|2025-01-03 13:16:00|5883.81|5883.11|5883.81|5883.11|5884.06|5883.36|5883.81|5883.11|35
1735910170000|2025-01-03 13:16:10|5884.06|5883.36|5883.56|5882.86|5884.06|5883.36|5883.56|5882.86|13
1735910180000|2025-01-03 13:16:20|||||||||10
1735910190000|2025-01-03 13:16:30|5883.81|5883.11|5883.81|5883.11|5883.81|5883.11|5883.81|5883.11|22
1735910200000|2025-01-03 13:16:40|5883.56|5882.86|5883.31|5882.61|5883.56|5882.86|5883.31|5882.61|51
1735910210000|2025-01-03 13:16:50|||||||||5
1735910220000|2025-01-03 13:17:00|||||||||1
1735910230000|2025-01-03 13:17:10|5883.43|5882.73|5883.06|5882.36|5883.43|5882.73|5883.06|5882.36|42
1735910240000|2025-01-03 13:17:20|||||||||12
1735910250000|2025-01-03 13:17:30|5882.81|5882.11|5882.56|5881.86|5882.81|5882.11|5882.06|5881.36|175
1735910260000|2025-01-03 13:17:40|5882.68|5881.98|5883.06|5882.36|5883.06|5882.36|5882.68|5881.98|29
1735910270000|2025-01-03 13:17:50|5883.31|5882.61|5883.31|5882.61|5883.31|5882.61|5883.18|5882.48|36
1735910280000|2025-01-03 13:18:00|5883.06|5882.36|5883.06|5882.36|5883.06|5882.36|5883.06|5882.36|27
1735910290000|2025-01-03 13:18:10|5883.31|5882.61|5882.81|5882.11|5883.31|5882.61|5882.81|5882.11|33
1735910300000|2025-01-03 13:18:20|||||||||9
1735910310000|2025-01-03 13:18:30|5882.68|5881.98|5882.56|5881.86|5882.68|5881.98|5882.56|5881.86|34
1735910320000|2025-01-03 13:18:40|||||||||17
1735910330000|2025-01-03 13:18:50|5882.81|5882.11|5882.31|5881.61|5882.81|5882.11|5882.31|5881.61|112
1735910340000|2025-01-03 13:19:00|5881.81|5881.11|5882.06|5881.36|5882.31|5881.61|5881.81|5881.11|91
1735910350000|2025-01-03 13:19:10|5881.81|5881.11|5881.93|5881.23|5881.93|5881.23|5881.56|5880.86|128
1735910360000|2025-01-03 13:19:20|5881.81|5881.11|5881.93|5881.23|5881.93|5881.23|5881.81|5881.11|9
1735910370000|2025-01-03 13:19:30|5881.81|5881.11|5882.06|5881.36|5882.06|5881.36|5881.81|5881.11|8
1735910380000|2025-01-03 13:19:40|5881.81|5881.11|5881.56|5880.86|5881.81|5881.11|5881.56|5880.86|21
1735910400000|2025-01-03 13:20:00|5881.31|5880.61|5881.06|5880.36|5881.31|5880.61|5880.81|5880.11|80
1735910410000|2025-01-03 13:20:10|5880.93|5880.23|5881.31|5880.61|5881.31|5880.61|5880.93|5880.23|35
1735910420000|2025-01-03 13:20:20|5881.43|5880.73|5881.56|5880.86|5882.06|5881.36|5881.31|5880.61|124
1735910430000|2025-01-03 13:20:30|5881.68|5880.98|5881.81|5881.11|5881.81|5881.11|5881.56|5880.86|43
1735910440000|2025-01-03 13:20:40|5881.56|5880.86|5881.31|5880.61|5881.56|5880.86|5881.31|5880.61|36
1735910450000|2025-01-03 13:20:50|5881.56|5880.86|5881.56|5880.86|5881.56|5880.86|5881.56|5880.86|5
1735910460000|2025-01-03 13:21:00|5881.31|5880.61|5881.56|5880.86|5881.56|5880.86|5881.06|5880.36|50
1735910470000|2025-01-03 13:21:10|5881.43|5880.73|5881.31|5880.61|5881.56|5880.86|5881.31|5880.61|28
1735910480000|2025-01-03 13:21:20|5881.06|5880.36|5881.06|5880.36|5881.31|5880.61|5881.06|5880.36|36
1735910490000|2025-01-03 13:21:30|5881.31|5880.61|5881.56|5880.86|5881.56|5880.86|5881.31|5880.61|33
1735910500000|2025-01-03 13:21:40|5881.31|5880.61|5881.81|5881.11|5881.81|5881.11|5881.31|5880.61|37
1735910510000|2025-01-03 13:21:50|5881.56|5880.86|5881.56|5880.86|5881.56|5880.86|5881.56|5880.86|14
1735910520000|2025-01-03 13:22:00|5881.31|5880.61|5881.56|5880.86|5881.56|5880.86|5881.31|5880.61|22
1735910530000|2025-01-03 13:22:10|5881.81|5881.11|5881.81|5881.11|5882.06|5881.36|5881.81|5881.11|44
1735910540000|2025-01-03 13:22:20|5881.93|5881.23|5882.06|5881.36|5882.06|5881.36|5881.93|5881.23|24
1735910550000|2025-01-03 13:22:30|5881.81|5881.11|5882.06|5881.36|5882.06|5881.36|5881.81|5881.11|17
1735910560000|2025-01-03 13:22:40|5881.81|5881.11|5881.68|5880.98|5881.81|5881.11|5881.56|5880.86|19
1735910570000|2025-01-03 13:22:50|5881.81|5881.11|5881.81|5881.11|5881.81|5881.11|5881.56|5880.86|15
1735910580000|2025-01-03 13:23:00|5881.56|5880.86|5881.56|5880.86|5881.56|5880.86|5881.56|5880.86|39
1735910590000|2025-01-03 13:23:10|5881.68|5880.98|5881.56|5880.86|5881.68|5880.98|5881.56|5880.86|19
1735910600000|2025-01-03 13:23:20|5881.31|5880.61|5881.81|5881.11|5881.81|5881.11|5881.31|5880.61|50
1735910610000|2025-01-03 13:23:30|5881.56|5880.86|5881.81|5881.11|5881.81|5881.11|5881.56|5880.86|15
1735910620000|2025-01-03 13:23:40|5881.56|5880.86|5881.56|5880.86|5881.56|5880.86|5881.56|5880.86|64
1735910630000|2025-01-03 13:23:50|5881.81|5881.11|5882.06|5881.36|5882.06|5881.36|5881.81|5881.11|53
1735910640000|2025-01-03 13:24:00|5882.31|5881.61|5882.81|5882.11|5882.81|5882.11|5882.31|5881.61|99
1735910650000|2025-01-03 13:24:10|5883.06|5882.36|5882.81|5882.11|5883.31|5882.61|5882.81|5882.11|110
1735910660000|2025-01-03 13:24:20|5883.06|5882.36|5883.06|5882.36|5883.31|5882.61|5883.06|5882.36|34
1735910670000|2025-01-03 13:24:30|||||||||1
1735910680000|2025-01-03 13:24:40|5883.31|5882.61|5883.56|5882.86|5883.68|5882.98|5883.06|5882.36|59
1735910690000|2025-01-03 13:24:50|5883.81|5883.11|5883.81|5883.11|5883.81|5883.11|5883.81|5883.11|36
1735910700000|2025-01-03 13:25:00|5883.56|5882.86|5883.06|5882.36|5883.56|5882.86|5883.06|5882.36|61
1735910710000|2025-01-03 13:25:10|5883.18|5882.48|5882.81|5882.11|5883.31|5882.61|5882.81|5882.11|24
1735910720000|2025-01-03 13:25:20|5882.56|5881.86|5883.06|5882.36|5883.06|5882.36|5882.56|5881.86|53
1735910730000|2025-01-03 13:25:30|5882.81|5882.11|5882.56|5881.86|5882.81|5882.11|5882.56|5881.86|81
1735910740000|2025-01-03 13:25:40|5882.31|5881.61|5882.56|5881.86|5882.56|5881.86|5882.31|5881.61|27
1735910750000|2025-01-03 13:25:50|5882.81|5882.11|5882.81|5882.11|5882.81|5882.11|5882.81|5882.11|16
1735910760000|2025-01-03 13:26:00|5883.06|5882.36|5883.06|5882.36|5883.06|5882.36|5883.06|5882.36|10
1735910780000|2025-01-03 13:26:20|5882.93|5882.23|5882.81|5882.11|5882.93|5882.23|5882.81|5882.11|6
1735910790000|2025-01-03 13:26:30|5882.93|5882.23|5882.81|5882.11|5882.93|5882.23|5882.81|5882.11|1
1735910800000|2025-01-03 13:26:40|5883.06|5882.36|5883.06|5882.36|5883.18|5882.48|5883.06|5882.36|10
1735910810000|2025-01-03 13:26:50|||||||||19
1735910820000|2025-01-03 13:27:00|||||||||11
1735910830000|2025-01-03 13:27:10|5883.31|5882.61|5883.31|5882.61|5883.31|5882.61|5883.31|5882.61|60
1735910840000|2025-01-03 13:27:20|5883.06|5882.36|5883.31|5882.61|5883.31|5882.61|5883.06|5882.36|24
1735910850000|2025-01-03 13:27:30|5883.18|5882.48|5883.06|5882.36|5883.18|5882.48|5883.06|5882.36|4
1735910860000|2025-01-03 13:27:40|||||||||14
1735910870000|2025-01-03 13:27:50|5883.18|5882.48|5883.06|5882.36|5883.18|5882.48|5883.06|5882.36|2
1735910880000|2025-01-03 13:28:00|5883.18|5882.48|5882.56|5881.86|5883.18|5882.48|5882.56|5881.86|32
1735910890000|2025-01-03 13:28:10|5882.81|5882.11|5883.06|5882.36|5883.06|5882.36|5882.81|5882.11|44
1735910900000|2025-01-03 13:28:20|5883.31|5882.61|5883.06|5882.36|5883.31|5882.61|5883.06|5882.36|18
1735910910000|2025-01-03 13:28:30|5883.31|5882.61|5884.06|5883.36|5884.06|5883.36|5883.31|5882.61|35
1735910920000|2025-01-03 13:28:40|||||||||7
1735910930000|2025-01-03 13:28:50|5884.31|5883.61|5884.31|5883.61|5884.31|5883.61|5884.31|5883.61|58
1735910940000|2025-01-03 13:29:00|5884.56|5883.86|5884.56|5883.86|5884.56|5883.86|5884.56|5883.86|33
1735910950000|2025-01-03 13:29:10|5884.68|5883.98|5884.81|5884.11|5884.81|5884.11|5884.56|5883.86|30
1735910960000|2025-01-03 13:29:20|5884.56|5883.86|5884.56|5883.86|5884.68|5883.98|5884.56|5883.86|44
1735910970000|2025-01-03 13:29:30|||||||||27
1735910980000|2025-01-03 13:29:40|5884.31|5883.61|5884.31|5883.61|5884.31|5883.61|5884.31|5883.61|14
1735910990000|2025-01-03 13:29:50|5884.43|5883.73|5884.31|5883.61|5884.43|5883.73|5884.31|5883.61|6
1735911000000|2025-01-03 13:30:00|5884.43|5883.73|5884.31|5883.61|5884.43|5883.73|5884.06|5883.36|51
1735911010000|2025-01-03 13:30:10|5884.56|5883.86|5885.06|5884.36|5885.06|5884.36|5884.56|5883.86|46
1735911020000|2025-01-03 13:30:20|5884.93|5884.23|5884.81|5884.11|5884.93|5884.23|5884.56|5883.86|36
1735911030000|2025-01-03 13:30:30|5885.06|5884.36|5885.31|5884.61|5885.31|5884.61|5885.06|5884.36|151
1735911040000|2025-01-03 13:30:40|5885.18|5884.48|5885.06|5884.36|5885.31|5884.61|5884.81|5884.11|132
1735911050000|2025-01-03 13:30:50|||||||||14
1735911060000|2025-01-03 13:31:00|5885.31|5884.61|5885.56|5884.86|5885.56|5884.86|5885.31|5884.61|77
1735911070000|2025-01-03 13:31:10|5885.31|5884.61|5885.31|5884.61|5885.31|5884.61|5885.31|5884.61|24
1735911080000|2025-01-03 13:31:20|5885.06|5884.36|5885.31|5884.61|5885.31|5884.61|5885.06|5884.36|64
1735911090000|2025-01-03 13:31:30|5885.18|5884.48|5885.06|5884.36|5885.31|5884.61|5885.06|5884.36|75
1735911100000|2025-01-03 13:31:40|||||||||14
1735911110000|2025-01-03 13:31:50|5884.93|5884.23|5884.68|5883.98|5885.06|5884.36|5884.68|5883.98|28
1735911120000|2025-01-03 13:32:00|5884.81|5884.11|5884.81|5884.11|5884.81|5884.11|5884.81|5884.11|0
1735911130000|2025-01-03 13:32:10|5885.31|5884.61|5885.56|5884.86|5885.56|5884.86|5885.31|5884.61|196
1735911140000|2025-01-03 13:32:20|5885.81|5885.11|5885.81|5885.11|5885.81|5885.11|5885.81|5885.11|114
1735911150000|2025-01-03 13:32:30|5885.68|5884.98|5885.81|5885.11|5885.81|5885.11|5885.68|5884.98|47
1735911160000|2025-01-03 13:32:40|5885.68|5884.98|5886.06|5885.36|5886.06|5885.36|5885.68|5884.98|174
1735911170000|2025-01-03 13:32:50|5885.93|5885.23|5885.93|5885.23|5885.93|5885.23|5885.93|5885.23|37
1735911180000|2025-01-03 13:33:00|5886.06|5885.36|5886.06|5885.36|5886.06|5885.36|5886.06|5885.36|47
1735911190000|2025-01-03 13:33:10|||||||||2
1735911200000|2025-01-03 13:33:20|5886.56|5885.86|5886.56|5885.86|5886.56|5885.86|5886.56|5885.86|185
1735911210000|2025-01-03 13:33:30|5886.31|5885.61|5886.31|5885.61|5886.31|5885.61|5886.31|5885.61|58
1735911220000|2025-01-03 13:33:40|5886.56|5885.86|5886.56|5885.86|5886.56|5885.86|5886.56|5885.86|12
1735911230000|2025-01-03 13:33:50|5886.31|5885.61|5886.56|5885.86|5886.56|5885.86|5886.31|5885.61|70
1735911240000|2025-01-03 13:34:00|5886.31|5885.61|5886.31|5885.61|5886.56|5885.86|5886.31|5885.61|62
1735911250000|2025-01-03 13:34:10|5886.56|5885.86|5886.56|5885.86|5886.56|5885.86|5886.56|5885.86|46
1735911260000|2025-01-03 13:34:20|||||||||18
1735911270000|2025-01-03 13:34:30|||||||||5
1735911280000|2025-01-03 13:34:40|||||||||2
1735911290000|2025-01-03 13:34:50|||||||||55
1735911300000|2025-01-03 13:35:00|5886.31|5885.61|5886.31|5885.61|5886.31|5885.61|5886.31|5885.61|42
1735911310000|2025-01-03 13:35:10|5886.18|5885.48|5885.93|5885.23|5886.31|5885.61|5885.81|5885.11|132
1735911320000|2025-01-03 13:35:20|5886.06|5885.36|5886.06|5885.36|5886.31|5885.61|5885.93|5885.23|66
1735911330000|2025-01-03 13:35:30|5886.31|5885.61|5886.31|5885.61|5886.31|5885.61|5886.06|5885.36|40
1735911340000|2025-01-03 13:35:40|||||||||2
1735911360000|2025-01-03 13:36:00|||||||||18
1735911370000|2025-01-03 13:36:10|5886.56|5885.86|5886.56|5885.86|5886.56|5885.86|5886.56|5885.86|86
1735911390000|2025-01-03 13:36:30|5886.31|5885.61|5886.06|5885.36|5886.31|5885.61|5886.06|5885.36|94
1735911400000|2025-01-03 13:36:40|5885.93|5885.23|5886.31|5885.61|5886.31|5885.61|5885.81|5885.11|48
1735911410000|2025-01-03 13:36:50|5886.56|5885.86|5886.56|5885.86|5886.56|5885.86|5886.56|5885.86|25
1735911420000|2025-01-03 13:37:00|5886.31|5885.61|5886.56|5885.86|5886.56|5885.86|5886.31|5885.61|72
1735911430000|2025-01-03 13:37:10|||||||||5
1735911440000|2025-01-03 13:37:20|||||||||6
1735911450000|2025-01-03 13:37:30|5886.31|5885.61|5886.06|5885.36|5886.31|5885.61|5886.06|5885.36|78
1735911460000|2025-01-03 13:37:40|||||||||14
1735911470000|2025-01-03 13:37:50|5885.81|5885.11|5885.81|5885.11|5885.81|5885.11|5885.81|5885.11|11
1735911480000|2025-01-03 13:38:00|5885.56|5884.86|5885.56|5884.86|5885.56|5884.86|5885.56|5884.86|31
1735911490000|2025-01-03 13:38:10|||||||||52
1735911500000|2025-01-03 13:38:20|5885.31|5884.61|5885.31|5884.61|5885.56|5884.86|5885.31|5884.61|57
1735911510000|2025-01-03 13:38:30|||||||||22
1735911520000|2025-01-03 13:38:40|||||||||9
1735911530000|2025-01-03 13:38:50|5885.56|5884.86|5885.56|5884.86|5885.56|5884.86|5885.56|5884.86|29
1735911540000|2025-01-03 13:39:00|5885.31|5884.61|5885.31|5884.61|5885.31|5884.61|5885.31|5884.61|90
1735911550000|2025-01-03 13:39:10|5885.18|5884.48|5885.06|5884.36|5885.18|5884.48|5885.06|5884.36|34
1735911560000|2025-01-03 13:39:20|5884.81|5884.11|5884.81|5884.11|5884.81|5884.11|5884.81|5884.11|33
1735911570000|2025-01-03 13:39:30|5885.06|5884.36|5885.31|5884.61|5885.31|5884.61|5885.06|5884.36|53
1735911580000|2025-01-03 13:39:40|||||||||7
1735911590000|2025-01-03 13:39:50|5885.06|5884.36|5884.81|5884.11|5885.06|5884.36|5884.81|5884.11|93
1735911600000|2025-01-03 13:40:00|||||||||8
1735911610000|2025-01-03 13:40:10|||||||||1
1735911620000|2025-01-03 13:40:20|||||||||1
1735911630000|2025-01-03 13:40:30|5885.06|5884.36|5885.06|5884.36|5885.06|5884.36|5885.06|5884.36|86
1735911640000|2025-01-03 13:40:40|||||||||5
1735911650000|2025-01-03 13:40:50|5884.81|5884.11|5884.81|5884.11|5884.81|5884.11|5884.81|5884.11|10
1735911660000|2025-01-03 13:41:00|||||||||9
1735911670000|2025-01-03 13:41:10|5885.06|5884.36|5885.06|5884.36|5885.06|5884.36|5885.06|5884.36|30
1735911680000|2025-01-03 13:41:20|||||||||12
1735911700000|2025-01-03 13:41:40|||||||||6
1735911710000|2025-01-03 13:41:50|5884.81|5884.11|5884.81|5884.11|5884.81|5884.11|5884.81|5884.11|63
1735911720000|2025-01-03 13:42:00|5885.06|5884.36|5885.56|5884.86|5885.81|5885.11|5885.06|5884.36|80
1735911730000|2025-01-03 13:42:10|5885.81|5885.11|5885.81|5885.11|5885.81|5885.11|5885.81|5885.11|22
1735911740000|2025-01-03 13:42:20|5885.56|5884.86|5886.06|5885.36|5886.31|5885.61|5885.56|5884.86|103
1735911750000|2025-01-03 13:42:30|5886.31|5885.61|5886.31|5885.61|5886.31|5885.61|5886.06|5885.36|111
1735911760000|2025-01-03 13:42:40|||||||||28
1735911770000|2025-01-03 13:42:50|5886.06|5885.36|5886.06|5885.36|5886.06|5885.36|5886.06|5885.36|17
1735911780000|2025-01-03 13:43:00|5886.31|5885.61|5886.18|5885.48|5886.31|5885.61|5886.06|5885.36|28
1735911790000|2025-01-03 13:43:10|5886.06|5885.36|5886.06|5885.36|5886.06|5885.36|5886.06|5885.36|38
1735911800000|2025-01-03 13:43:20|5886.56|5885.86|5886.31|5885.61|5886.56|5885.86|5886.31|5885.61|263
1735911810000|2025-01-03 13:43:30|||||||||10
1735911820000|2025-01-03 13:43:40|||||||||4
1735911830000|2025-01-03 13:43:50|5886.06|5885.36|5886.06|5885.36|5886.06|5885.36|5886.06|5885.36|55
1735911840000|2025-01-03 13:44:00|5885.81|5885.11|5885.06|5884.36|5885.81|5885.11|5885.06|5884.36|107
1735911850000|2025-01-03 13:44:10|5884.81|5884.11|5884.81|5884.11|5884.81|5884.11|5884.81|5884.11|39
1735911860000|2025-01-03 13:44:20|5884.93|5884.23|5884.81|5884.11|5885.06|5884.36|5884.81|5884.11|92
1735911870000|2025-01-03 13:44:30|5884.56|5883.86|5884.56|5883.86|5884.56|5883.86|5884.56|5883.86|52
1735911880000|2025-01-03 13:44:40|||||||||6
1735911890000|2025-01-03 13:44:50|||||||||11
1735911900000|2025-01-03 13:45:00|||||||||40
1735911910000|2025-01-03 13:45:10|5884.43|5883.73|5883.81|5883.11|5884.56|5883.86|5883.81|5883.11|81
1735911920000|2025-01-03 13:45:20|5884.06|5883.36|5884.06|5883.36|5884.06|5883.36|5884.06|5883.36|35
1735911930000|2025-01-03 13:45:30|||||||||28
1735911940000|2025-01-03 13:45:40|5883.93|5883.23|5883.81|5883.11|5883.93|5883.23|5883.81|5883.11|33
1735911950000|2025-01-03 13:45:50|5884.06|5883.36|5884.06|5883.36|5884.06|5883.36|5884.06|5883.36|26
1735911960000|2025-01-03 13:46:00|5884.56|5883.86|5884.56|5883.86|5884.56|5883.86|5884.31|5883.61|132
1735911970000|2025-01-03 13:46:10|||||||||13
1735911980000|2025-01-03 13:46:20|5884.81|5884.11|5884.81|5884.11|5884.81|5884.11|5884.81|5884.11|56
1735911990000|2025-01-03 13:46:30|5884.56|5883.86|5884.31|5883.61|5884.56|5883.86|5884.31|5883.61|42
1735912000000|2025-01-03 13:46:40|||||||||55
1735912010000|2025-01-03 13:46:50|5884.56|5883.86|5884.31|5883.61|5884.56|5883.86|5884.31|5883.61|30
1735912020000|2025-01-03 13:47:00|5884.06|5883.36|5883.56|5882.86|5884.06|5883.36|5883.31|5882.61|80
1735912030000|2025-01-03 13:47:10|5883.31|5882.61|5883.06|5882.36|5883.31|5882.61|5883.06|5882.36|41
1735912040000|2025-01-03 13:47:20|5882.81|5882.11|5882.81|5882.11|5883.06|5882.36|5882.81|5882.11|128
1735912050000|2025-01-03 13:47:30|5882.56|5881.86|5882.31|5881.61|5882.56|5881.86|5882.31|5881.61|50
1735912060000|2025-01-03 13:47:40|5882.56|5881.86|5882.31|5881.61|5882.56|5881.86|5882.31|5881.61|74
1735912070000|2025-01-03 13:47:50|5882.56|5881.86|5882.81|5882.11|5882.81|5882.11|5882.56|5881.86|67
1735912080000|2025-01-03 13:48:00|5883.06|5882.36|5883.06|5882.36|5883.06|5882.36|5883.06|5882.36|30
1735912090000|2025-01-03 13:48:10|5883.31|5882.61|5883.31|5882.61|5883.31|5882.61|5883.31|5882.61|59
1735912100000|2025-01-03 13:48:20|5883.56|5882.86|5883.81|5883.11|5883.81|5883.11|5883.56|5882.86|187
1735912110000|2025-01-03 13:48:30|5883.56|5882.86|5883.31|5882.61|5883.56|5882.86|5883.06|5882.36|113
1735912120000|2025-01-03 13:48:40|5883.06|5882.36|5883.06|5882.36|5883.06|5882.36|5883.06|5882.36|22
1735912130000|2025-01-03 13:48:50|5883.31|5882.61|5883.56|5882.86|5883.56|5882.86|5883.31|5882.61|45
1735912140000|2025-01-03 13:49:00|||||||||4
1735912150000|2025-01-03 13:49:10|5883.81|5883.11|5883.81|5883.11|5883.81|5883.11|5883.81|5883.11|22
1735912160000|2025-01-03 13:49:20|5883.68|5882.98|5883.81|5883.11|5883.81|5883.11|5883.68|5882.98|28
1735912170000|2025-01-03 13:49:30|5884.06|5883.36|5884.06|5883.36|5884.06|5883.36|5884.06|5883.36|22
1735912180000|2025-01-03 13:49:40|5884.31|5883.61|5884.81|5884.11|5884.81|5884.11|5884.31|5883.61|73
1735912190000|2025-01-03 13:49:50|||||||||16
1735912200000|2025-01-03 13:50:00|5884.31|5883.61|5884.31|5883.61|5884.31|5883.61|5884.31|5883.61|204
1735912210000|2025-01-03 13:50:10|5884.56|5883.86|5884.56|5883.86|5884.56|5883.86|5884.31|5883.61|52
1735912220000|2025-01-03 13:50:20|5884.31|5883.61|5884.06|5883.36|5884.31|5883.61|5884.06|5883.36|26
1735912230000|2025-01-03 13:50:30|5883.81|5883.11|5883.06|5882.36|5883.81|5883.11|5882.81|5882.11|109
1735912240000|2025-01-03 13:50:40|5882.93|5882.23|5883.06|5882.36|5883.06|5882.36|5882.81|5882.11|37
1735912250000|2025-01-03 13:50:50|||||||||11
1735912260000|2025-01-03 13:51:00|||||||||27
1735912270000|2025-01-03 13:51:10|5882.93|5882.23|5882.81|5882.11|5883.06|5882.36|5882.81|5882.11|47
1735912280000|2025-01-03 13:51:20|5883.06|5882.36|5882.81|5882.11|5883.06|5882.36|5882.81|5882.11|14
1735912290000|2025-01-03 13:51:30|5882.31|5881.61|5881.81|5881.11|5882.31|5881.61|5881.81|5881.11|150
1735912300000|2025-01-03 13:51:40|5881.56|5880.86|5882.06|5881.36|5882.18|5881.48|5881.56|5880.86|94
1735912310000|2025-01-03 13:51:50|5881.93|5881.23|5881.56|5880.86|5882.06|5881.36|5881.56|5880.86|49
1735912320000|2025-01-03 13:52:00|5881.81|5881.11|5881.06|5880.36|5881.81|5881.11|5880.81|5880.11|258
1735912330000|2025-01-03 13:52:10|5881.31|5880.61|5881.31|5880.61|5881.31|5880.61|5881.31|5880.61|329
1735912340000|2025-01-03 13:52:20|5881.43|5880.73|5881.06|5880.36|5881.43|5880.73|5881.06|5880.36|57
1735912350000|2025-01-03 13:52:30|5880.81|5880.11|5880.81|5880.11|5881.06|5880.36|5880.81|5880.11|60
1735912360000|2025-01-03 13:52:40|||||||||4
1735912370000|2025-01-03 13:52:50|5880.56|5879.86|5879.56|5878.86|5880.56|5879.86|5879.56|5878.86|165
1735912380000|2025-01-03 13:53:00|5879.81|5879.11|5879.81|5879.11|5880.31|5879.61|5879.81|5879.11|102
1735912390000|2025-01-03 13:53:10|5879.93|5879.23|5880.06|5879.36|5880.06|5879.36|5879.81|5879.11|23
1735912400000|2025-01-03 13:53:20|5880.31|5879.61|5880.31|5879.61|5880.31|5879.61|5880.31|5879.61|31
1735912410000|2025-01-03 13:53:30|5880.18|5879.48|5879.81|5879.11|5880.18|5879.48|5879.56|5878.86|60
1735912420000|2025-01-03 13:53:40|5879.68|5878.98|5879.81|5879.11|5879.81|5879.11|5879.68|5878.98|24
1735912430000|2025-01-03 13:53:50|5880.06|5879.36|5880.06|5879.36|5880.06|5879.36|5879.93|5879.23|37
1735912440000|2025-01-03 13:54:00|5880.31|5879.61|5880.56|5879.86|5880.56|5879.86|5880.31|5879.61|96
1735912450000|2025-01-03 13:54:10|5881.06|5880.36|5881.56|5880.86|5881.56|5880.86|5881.06|5880.36|107
1735912460000|2025-01-03 13:54:20|5881.31|5880.61|5881.56|5880.86|5881.56|5880.86|5881.31|5880.61|120
1735912470000|2025-01-03 13:54:30|5881.68|5880.98|5881.81|5881.11|5881.81|5881.11|5881.68|5880.98|70
1735912480000|2025-01-03 13:54:40|||||||||98
1735912490000|2025-01-03 13:54:50|5881.31|5880.61|5881.56|5880.86|5881.56|5880.86|5881.31|5880.61|90
1735912500000|2025-01-03 13:55:00|5881.81|5881.11|5880.31|5879.61|5881.81|5881.11|5880.31|5879.61|151
1735912510000|2025-01-03 13:55:10|5880.18|5879.48|5879.81|5879.11|5880.31|5879.61|5879.81|5879.11|44
1735912520000|2025-01-03 13:55:20|5879.93|5879.23|5880.06|5879.36|5880.06|5879.36|5879.81|5879.11|29
1735912530000|2025-01-03 13:55:30|5879.81|5879.11|5879.81|5879.11|5880.06|5879.36|5879.81|5879.11|30
1735912540000|2025-01-03 13:55:40|5880.06|5879.36|5879.81|5879.11|5880.06|5879.36|5879.81|5879.11|34
1735912550000|2025-01-03 13:55:50|5879.93|5879.23|5880.06|5879.36|5880.06|5879.36|5879.93|5879.23|14
1735912560000|2025-01-03 13:56:00|5879.81|5879.11|5879.31|5878.61|5879.81|5879.11|5879.31|5878.61|66
1735912570000|2025-01-03 13:56:10|5879.06|5878.36|5879.31|5878.61|5879.31|5878.61|5879.06|5878.36|101
1735912580000|2025-01-03 13:56:20|5879.56|5878.86|5879.56|5878.86|5879.56|5878.86|5879.43|5878.73|42
1735912590000|2025-01-03 13:56:30|5879.68|5878.98|5880.06|5879.36|5880.06|5879.36|5879.56|5878.86|80
1735912600000|2025-01-03 13:56:40|5879.81|5879.11|5879.81|5879.11|5880.06|5879.36|5879.68|5878.98|99
1735912610000|2025-01-03 13:56:50|||||||||1
1735912620000|2025-01-03 13:57:00|5879.56|5878.86|5879.56|5878.86|5879.56|5878.86|5879.56|5878.86|19
1735912630000|2025-01-03 13:57:10|5879.31|5878.61|5879.81|5879.11|5879.81|5879.11|5879.31|5878.61|38
1735912640000|2025-01-03 13:57:20|5879.56|5878.86|5879.81|5879.11|5880.06|5879.36|5879.56|5878.86|54
1735912650000|2025-01-03 13:57:30|5879.56|5878.86|5879.56|5878.86|5879.81|5879.11|5879.56|5878.86|29
1735912660000|2025-01-03 13:57:40|5879.31|5878.61|5879.31|5878.61|5879.31|5878.61|5879.31|5878.61|17
1735912670000|2025-01-03 13:57:50|5879.18|5878.48|5879.31|5878.61|5879.31|5878.61|5879.06|5878.36|21
1735912690000|2025-01-03 13:58:10|5879.18|5878.48|5878.81|5878.11|5879.31|5878.61|5878.56|5877.86|88
1735912700000|2025-01-03 13:58:20|5879.06|5878.36|5878.81|5878.11|5879.06|5878.36|5878.56|5877.86|145
1735912710000|2025-01-03 13:58:30|5879.06|5878.36|5878.81|5878.11|5879.06|5878.36|5878.81|5878.11|39
1735912720000|2025-01-03 13:58:40|5879.06|5878.36|5879.06|5878.36|5879.06|5878.36|5878.81|5878.11|36
1735912730000|2025-01-03 13:58:50|5878.81|5878.11|5878.81|5878.11|5879.06|5878.36|5878.81|5878.11|50
1735912740000|2025-01-03 13:59:00|5878.68|5877.98|5878.56|5877.86|5878.68|5877.98|5878.56|5877.86|46
1735912750000|2025-01-03 13:59:10|5878.68|5877.98|5879.06|5878.36|5879.31|5878.61|5878.68|5877.98|81
1735912760000|2025-01-03 13:59:20|5878.93|5878.23|5878.56|5877.86|5879.06|5878.36|5878.56|5877.86|52
1735912770000|2025-01-03 13:59:30|5878.81|5878.11|5878.81|5878.11|5879.06|5878.36|5878.81|5878.11|13
1735912780000|2025-01-03 13:59:40|||||||||4
1735912790000|2025-01-03 13:59:50|5879.06|5878.36|5878.56|5877.86|5879.06|5878.36|5878.56|5877.86|195
1735912800000|2025-01-03 14:00:00|5878.81|5878.11|5879.81|5879.11|5879.81|5879.11|5878.81|5878.11|186
1735912810000|2025-01-03 14:00:10|5880.06|5879.36|5879.56|5878.86|5880.06|5879.36|5879.56|5878.86|133
1735912820000|2025-01-03 14:00:20|5879.68|5878.98|5880.31|5879.61|5880.31|5879.61|5879.68|5878.98|174
1735912830000|2025-01-03 14:00:30|5880.06|5879.36|5880.31|5879.61|5880.31|5879.61|5879.56|5878.86|96
1735912840000|2025-01-03 14:00:40|5880.06|5879.36|5879.81|5879.11|5880.18|5879.48|5879.81|5879.11|22
1735912850000|2025-01-03 14:00:50|5879.56|5878.86|5879.56|5878.86|5879.81|5879.11|5879.56|5878.86|19
1735912860000|2025-01-03 14:01:00|5879.68|5878.98|5879.56|5878.86|5879.81|5879.11|5879.56|5878.86|17
1735912870000|2025-01-03 14:01:10|5879.31|5878.61|5879.06|5878.36|5879.31|5878.61|5879.06|5878.36|84
1735912880000|2025-01-03 14:01:20|5879.18|5878.48|5879.81|5879.11|5880.06|5879.36|5879.18|5878.48|68
1735912890000|2025-01-03 14:01:30|||||||||32
1735912900000|2025-01-03 14:01:40|5880.06|5879.36|5879.93|5879.23|5880.06|5879.36|5879.81|5879.11|27
1735912910000|2025-01-03 14:01:50|5880.06|5879.36|5879.81|5879.11|5880.06|5879.36|5879.81|5879.11|17
1735912920000|2025-01-03 14:02:00|5879.31|5878.61|5879.56|5878.86|5879.56|5878.86|5879.31|5878.61|107
1735912930000|2025-01-03 14:02:10|5879.81|5879.11|5880.81|5880.11|5881.06|5880.36|5879.81|5879.11|142
1735912940000|2025-01-03 14:02:20|5881.06|5880.36|5880.93|5880.23|5881.18|5880.48|5880.93|5880.23|208
1735912950000|2025-01-03 14:02:30|5881.06|5880.36|5881.06|5880.36|5881.06|5880.36|5880.81|5880.11|60
1735912960000|2025-01-03 14:02:40|5880.93|5880.23|5880.81|5880.11|5881.06|5880.36|5880.81|5880.11|61
1735912970000|2025-01-03 14:02:50|5881.06|5880.36|5881.06|5880.36|5881.18|5880.48|5881.06|5880.36|47
1735912980000|2025-01-03 14:03:00|5880.81|5880.11|5881.31|5880.61|5881.31|5880.61|5880.81|5880.11|66
1735912990000|2025-01-03 14:03:10|5881.56|5880.86|5881.56|5880.86|5881.81|5881.11|5881.56|5880.86|55
1735913000000|2025-01-03 14:03:20|||||||||16
1735913010000|2025-01-03 14:03:30|||||||||44
1735913020000|2025-01-03 14:03:40|5881.43|5880.73|5881.31|5880.61|5881.43|5880.73|5881.31|5880.61|32
1735913030000|2025-01-03 14:03:50|5881.56|5880.86|5881.31|5880.61|5881.81|5881.11|5881.31|5880.61|87
1735913040000|2025-01-03 14:04:00|5881.06|5880.36|5881.06|5880.36|5881.06|5880.36|5880.81|5880.11|86
1735913050000|2025-01-03 14:04:10|5881.18|5880.48|5881.06|5880.36|5881.31|5880.61|5881.06|5880.36|46
1735913060000|2025-01-03 14:04:20|5880.93|5880.23|5880.81|5880.11|5880.93|5880.23|5880.81|5880.11|15
1735913070000|2025-01-03 14:04:30|5880.56|5879.86|5880.56|5879.86|5880.56|5879.86|5880.56|5879.86|99
1735913080000|2025-01-03 14:04:40|5880.31|5879.61|5880.31|5879.61|5880.31|5879.61|5880.31|5879.61|45
1735913090000|2025-01-03 14:04:50|5879.93|5879.23|5880.56|5879.86|5880.56|5879.86|5879.93|5879.23|80
1735913100000|2025-01-03 14:05:00|5880.31|5879.61|5880.31|5879.61|5880.56|5879.86|5880.06|5879.36|55
1735913110000|2025-01-03 14:05:10|5880.56|5879.86|5880.31|5879.61|5880.56|5879.86|5880.31|5879.61|11
1735913120000|2025-01-03 14:05:20|5880.43|5879.73|5880.31|5879.61|5880.43|5879.73|5880.31|5879.61|43
1735913130000|2025-01-03 14:05:30|5880.43|5879.73|5880.43|5879.73|5880.43|5879.73|5880.43|5879.73|4
1735913140000|2025-01-03 14:05:40|5880.31|5879.61|5880.81|5880.11|5880.93|5880.23|5880.31|5879.61|41
1735913150000|2025-01-03 14:05:50|5880.68|5879.98|5880.56|5879.86|5880.81|5880.11|5880.56|5879.86|57
1735913160000|2025-01-03 14:06:00|5881.06|5880.36|5881.31|5880.61|5881.31|5880.61|5881.06|5880.36|68
1735913170000|2025-01-03 14:06:10|||||||||18
1735913180000|2025-01-03 14:06:20|5881.56|5880.86|5882.43|5881.73|5882.43|5881.73|5881.56|5880.86|141
1735913190000|2025-01-03 14:06:30|5882.56|5881.86|5883.31|5882.61|5883.31|5882.61|5882.56|5881.86|80
1735913200000|2025-01-03 14:06:40|5883.81|5883.11|5884.06|5883.36|5884.06|5883.36|5883.81|5883.11|226
1735913210000|2025-01-03 14:06:50|5884.31|5883.61|5884.06|5883.36|5884.31|5883.61|5884.06|5883.36|98
1735913220000|2025-01-03 14:07:00|5884.31|5883.61|5883.81|5883.11|5884.31|5883.61|5883.81|5883.11|89
1735913230000|2025-01-03 14:07:10|5883.56|5882.86|5883.31|5882.61|5883.56|5882.86|5883.06|5882.36|164
1735913240000|2025-01-03 14:07:20|5883.43|5882.73|5883.81|5883.11|5883.81|5883.11|5883.31|5882.61|105
1735913250000|2025-01-03 14:07:30|5883.56|5882.86|5884.06|5883.36|5884.31|5883.61|5883.56|5882.86|119
1735913260000|2025-01-03 14:07:40|5884.31|5883.61|5883.81|5883.11|5884.31|5883.61|5883.81|5883.11|177
1735913270000|2025-01-03 14:07:50|||||||||7
1735913280000|2025-01-03 14:08:00|5883.56|5882.86|5883.56|5882.86|5883.56|5882.86|5883.56|5882.86|26
1735913290000|2025-01-03 14:08:10|5883.68|5882.98|5883.81|5883.11|5883.81|5883.11|5883.56|5882.86|30
1735913300000|2025-01-03 14:08:20|5883.56|5882.86|5884.06|5883.36|5884.06|5883.36|5883.56|5882.86|75
1735913310000|2025-01-03 14:08:30|5884.43|5883.73|5884.43|5883.73|5884.43|5883.73|5884.31|5883.61|79
1735913320000|2025-01-03 14:08:40|5884.81|5884.11|5885.31|5884.61|5885.56|5884.86|5884.68|5883.98|193
1735913330000|2025-01-03 14:08:50|5885.43|5884.73|5885.56|5884.86|5885.56|5884.86|5885.06|5884.36|111
1735913340000|2025-01-03 14:09:00|5885.81|5885.11|5885.56|5884.86|5885.81|5885.11|5885.56|5884.86|97
1735913350000|2025-01-03 14:09:10|5885.06|5884.36|5885.56|5884.86|5885.56|5884.86|5885.06|5884.36|69
1735913360000|2025-01-03 14:09:20|5885.31|5884.61|5885.06|5884.36|5885.31|5884.61|5884.81|5884.11|108
1735913370000|2025-01-03 14:09:30|5885.31|5884.61|5885.31|5884.61|5885.31|5884.61|5885.18|5884.48|38
1735913380000|2025-01-03 14:09:40|5885.56|5884.86|5885.56|5884.86|5885.56|5884.86|5885.56|5884.86|15
1735913390000|2025-01-03 14:09:50|5885.68|5884.98|5885.68|5884.98|5885.81|5885.11|5885.56|5884.86|37
1735913400000|2025-01-03 14:10:00|5885.56|5884.86|5885.56|5884.86|5885.93|5885.23|5885.56|5884.86|95
1735913410000|2025-01-03 14:10:10|5886.06|5885.36|5886.06|5885.36|5886.31|5885.61|5886.06|5885.36|180
1735913420000|2025-01-03 14:10:20|5886.56|5885.86|5886.56|5885.86|5886.56|5885.86|5886.56|5885.86|63
1735913430000|2025-01-03 14:10:30|5886.81|5886.11|5886.56|5885.86|5887.06|5886.36|5886.56|5885.86|286
1735913440000|2025-01-03 14:10:40|5886.68|5885.98|5886.56|5885.86|5886.81|5886.11|5886.56|5885.86|60
1735913450000|2025-01-03 14:10:50|5886.31|5885.61|5886.31|5885.61|5886.56|5885.86|5886.31|5885.61|102
1735913460000|2025-01-03 14:11:00|5885.81|5885.11|5885.31|5884.61|5885.81|5885.11|5885.31|5884.61|228
1735913470000|2025-01-03 14:11:10|5885.06|5884.36|5885.31|5884.61|5885.43|5884.73|5884.81|5884.11|86
1735913480000|2025-01-03 14:11:20|5885.43|5884.73|5885.31|5884.61|5885.56|5884.86|5885.31|5884.61|42
1735913490000|2025-01-03 14:11:30|||||||||2
1735913500000|2025-01-03 14:11:40|5885.18|5884.48|5885.56|5884.86|5885.68|5884.98|5885.06|5884.36|137
1735913510000|2025-01-03 14:11:50|5885.81|5885.11|5885.81|5885.11|5885.93|5885.23|5885.56|5884.86|58
1735913520000|2025-01-03 14:12:00|5886.06|5885.36|5886.56|5885.86|5886.56|5885.86|5886.06|5885.36|118
1735913530000|2025-01-03 14:12:10|5886.06|5885.36|5885.93|5885.23|5886.06|5885.36|5885.81|5885.11|188
1735913540000|2025-01-03 14:12:20|5885.81|5885.11|5886.06|5885.36|5886.06|5885.36|5885.81|5885.11|32
1735913550000|2025-01-03 14:12:30|5886.31|5885.61|5886.56|5885.86|5886.56|5885.86|5886.06|5885.36|39
1735913560000|2025-01-03 14:12:40|||||||||15
1735913570000|2025-01-03 14:12:50|||||||||24
1735913580000|2025-01-03 14:13:00|5886.68|5885.98|5886.81|5886.11|5886.81|5886.11|5886.56|5885.86|146
1735913590000|2025-01-03 14:13:10|5886.31|5885.61|5886.56|5885.86|5886.68|5885.98|5886.31|5885.61|62
1735913600000|2025-01-03 14:13:20|5886.68|5885.98|5886.81|5886.11|5886.81|5886.11|5886.56|5885.86|29
1735913610000|2025-01-03 14:13:30|5886.68|5885.98|5886.56|5885.86|5886.81|5886.11|5886.56|5885.86|41
1735913620000|2025-01-03 14:13:40|5886.68|5885.98|5886.81|5886.11|5886.81|5886.11|5886.56|5885.86|24
1735913630000|2025-01-03 14:13:50|5886.68|5885.98|5886.81|5886.11|5886.81|5886.11|5886.56|5885.86|26
1735913640000|2025-01-03 14:14:00|5886.68|5885.98|5887.06|5886.36|5887.06|5886.36|5886.56|5885.86|64
1735913650000|2025-01-03 14:14:10|5886.81|5886.11|5886.81|5886.11|5886.81|5886.11|5886.56|5885.86|159
1735913660000|2025-01-03 14:14:20|5886.93|5886.23|5886.81|5886.11|5887.06|5886.36|5886.81|5886.11|28
1735913670000|2025-01-03 14:14:30|||||||||14
1735913680000|2025-01-03 14:14:40|5886.68|5885.98|5886.81|5886.11|5886.81|5886.11|5886.56|5885.86|16
1735913690000|2025-01-03 14:14:50|5886.56|5885.86|5886.81|5886.11|5886.81|5886.11|5886.56|5885.86|20
1735913700000|2025-01-03 14:15:00|5887.06|5886.36|5886.56|5885.86|5887.06|5886.36|5886.56|5885.86|97
1735913710000|2025-01-03 14:15:10|5886.31|5885.61|5886.31|5885.61|5886.31|5885.61|5886.31|5885.61|39
1735913720000|2025-01-03 14:15:20|||||||||15
1735913730000|2025-01-03 14:15:30|5886.81|5886.11|5886.68|5885.98|5886.81|5886.11|5886.56|5885.86|64
1735913740000|2025-01-03 14:15:40|5886.81|5886.11|5887.31|5886.61|5887.31|5886.61|5886.56|5885.86|133
1735913750000|2025-01-03 14:15:50|5887.43|5886.73|5887.31|5886.61|5887.43|5886.73|5887.31|5886.61|73
1735913760000|2025-01-03 14:16:00|5887.06|5886.36|5887.31|5886.61|5887.31|5886.61|5887.06|5886.36|18
1735913770000|2025-01-03 14:16:10|5886.81|5886.11|5887.06|5886.36|5887.06|5886.36|5886.81|5886.11|45
1735913780000|2025-01-03 14:16:20|5887.31|5886.61|5887.31|5886.61|5887.31|5886.61|5887.31|5886.61|16
1735913790000|2025-01-03 14:16:30|||||||||12
1735913800000|2025-01-03 14:16:40|5887.06|5886.36|5887.31|5886.61|5887.31|5886.61|5887.06|5886.36|66
1735913810000|2025-01-03 14:16:50|5887.56|5886.86|5887.56|5886.86|5887.56|5886.86|5887.56|5886.86|22
1735913820000|2025-01-03 14:17:00|||||||||89
1735913830000|2025-01-03 14:17:10|||||||||51
1735913840000|2025-01-03 14:17:20|5887.06|5886.36|5887.06|5886.36|5887.06|5886.36|5887.06|5886.36|71
1735913850000|2025-01-03 14:17:30|5886.93|5886.23|5887.06|5886.36|5887.31|5886.61|5886.93|5886.23|48
1735913860000|2025-01-03 14:17:40|5887.18|5886.48|5887.31|5886.61|5887.31|5886.61|5887.18|5886.48|16
1735913870000|2025-01-03 14:17:50|5887.43|5886.73|5887.56|5886.86|5887.56|5886.86|5887.31|5886.61|57
1735913880000|2025-01-03 14:18:00|5887.31|5886.61|5887.56|5886.86|5887.56|5886.86|5887.31|5886.61|39
1735913890000|2025-01-03 14:18:10|||||||||41
1735913900000|2025-01-03 14:18:20|||||||||12
1735913910000|2025-01-03 14:18:30|5887.31|5886.61|5887.31|5886.61|5887.31|5886.61|5887.06|5886.36|114
1735913920000|2025-01-03 14:18:40|5887.56|5886.86|5887.56|5886.86|5887.56|5886.86|5887.56|5886.86|30
1735913930000|2025-01-03 14:18:50|5887.81|5887.11|5888.06|5887.36|5888.06|5887.36|5887.81|5887.11|262
1735913940000|2025-01-03 14:19:00|5888.31|5887.61|5888.81|5888.11|5888.81|5888.11|5888.31|5887.61|346
1735913950000|2025-01-03 14:19:10|5888.56|5887.86|5890.06|5889.36|5890.06|5889.36|5888.56|5887.86|273
1735913960000|2025-01-03 14:19:20|5890.31|5889.61|5890.31|5889.61|5890.81|5890.11|5890.31|5889.61|468
1735913970000|2025-01-03 14:19:30|5890.56|5889.86|5890.56|5889.86|5890.56|5889.86|5890.56|5889.86|113
1735913980000|2025-01-03 14:19:40|5890.81|5890.11|5890.81|5890.11|5891.06|5890.36|5890.56|5889.86|238
1735913990000|2025-01-03 14:19:50|5890.56|5889.86|5890.81|5890.11|5890.81|5890.11|5890.56|5889.86|124
1735914000000|2025-01-03 14:20:00|5890.56|5889.86|5891.18|5890.48|5891.18|5890.48|5890.56|5889.86|246
1735914010000|2025-01-03 14:20:10|5891.06|5890.36|5891.56|5890.86|5891.81|5891.11|5891.06|5890.36|163
1735914020000|2025-01-03 14:20:20|5891.31|5890.61|5890.81|5890.11|5891.81|5891.11|5890.81|5890.11|350
1735914030000|2025-01-03 14:20:30|5891.06|5890.36|5891.56|5890.86|5891.56|5890.86|5890.81|5890.11|114
1735914040000|2025-01-03 14:20:40|5891.31|5890.61|5891.06|5890.36|5891.31|5890.61|5891.06|5890.36|176
1735914050000|2025-01-03 14:20:50|5890.81|5890.11|5890.56|5889.86|5890.81|5890.11|5890.56|5889.86|153
1735914060000|2025-01-03 14:21:00|5890.81|5890.11|5890.81|5890.11|5891.06|5890.36|5890.56|5889.86|255
1735914070000|2025-01-03 14:21:10|5890.56|5889.86|5891.06|5890.36|5891.06|5890.36|5890.56|5889.86|106
1735914080000|2025-01-03 14:21:20|5891.31|5890.61|5891.31|5890.61|5891.31|5890.61|5891.31|5890.61|68
1735914090000|2025-01-03 14:21:30|5891.06|5890.36|5891.56|5890.86|5891.81|5891.11|5891.06|5890.36|281
1735914100000|2025-01-03 14:21:40|5891.43|5890.73|5891.31|5890.61|5891.56|5890.86|5891.31|5890.61|77
1735914110000|2025-01-03 14:21:50|5891.56|5890.86|5891.81|5891.11|5891.81|5891.11|5891.56|5890.86|77
1735914120000|2025-01-03 14:22:00|5892.06|5891.36|5891.56|5890.86|5892.06|5891.36|5891.56|5890.86|229
1735914130000|2025-01-03 14:22:10|5891.31|5890.61|5891.56|5890.86|5891.56|5890.86|5891.31|5890.61|166
1735914140000|2025-01-03 14:22:20|5891.31|5890.61|5891.06|5890.36|5891.31|5890.61|5890.81|5890.11|117
1735914150000|2025-01-03 14:22:30|5891.31|5890.61|5891.56|5890.86|5891.56|5890.86|5891.06|5890.36|66
1735914160000|2025-01-03 14:22:40|||||||||83
1735914170000|2025-01-03 14:22:50|5891.31|5890.61|5891.56|5890.86|5891.56|5890.86|5891.06|5890.36|81
1735914180000|2025-01-03 14:23:00|5891.31|5890.61|5891.06|5890.36|5891.31|5890.61|5891.06|5890.36|59
1735914190000|2025-01-03 14:23:10|5891.31|5890.61|5891.31|5890.61|5891.31|5890.61|5890.81|5890.11|161
1735914200000|2025-01-03 14:23:20|5891.18|5890.48|5891.06|5890.36|5891.31|5890.61|5890.81|5890.11|92
1735914210000|2025-01-03 14:23:30|5890.81|5890.11|5890.81|5890.11|5891.06|5890.36|5890.81|5890.11|113
1735914220000|2025-01-03 14:23:40|5890.56|5889.86|5890.81|5890.11|5890.81|5890.11|5890.56|5889.86|32
1735914230000|2025-01-03 14:23:50|5891.06|5890.36|5891.43|5890.73|5891.56|5890.86|5891.06|5890.36|166
1735914240000|2025-01-03 14:24:00|5891.56|5890.86|5891.06|5890.36|5891.56|5890.86|5891.06|5890.36|70
1735914250000|2025-01-03 14:24:10|||||||||30
1735914260000|2025-01-03 14:24:20|5890.31|5889.61|5890.56|5889.86|5890.81|5890.11|5890.31|5889.61|194
1735914270000|2025-01-03 14:24:30|5890.81|5890.11|5891.06|5890.36|5891.06|5890.36|5890.56|5889.86|153
1735914280000|2025-01-03 14:24:40|5890.81|5890.11|5891.06|5890.36|5891.06|5890.36|5890.81|5890.11|59
1735914290000|2025-01-03 14:24:50|5890.81|5890.11|5890.81|5890.11|5890.81|5890.11|5890.81|5890.11|100
1735914300000|2025-01-03 14:25:00|5891.18|5890.48|5892.56|5891.86|5892.56|5891.86|5891.06|5890.36|624
1735914310000|2025-01-03 14:25:10|5892.31|5891.61|5893.06|5892.36|5893.06|5892.36|5892.31|5891.61|395
1735914320000|2025-01-03 14:25:20|5892.81|5892.11|5892.56|5891.86|5892.93|5892.23|5892.56|5891.86|149
1735914330000|2025-01-03 14:25:30|5892.43|5891.73|5892.31|5891.61|5892.81|5892.11|5892.31|5891.61|159
1735914340000|2025-01-03 14:25:40|5892.43|5891.73|5891.81|5891.11|5892.43|5891.73|5891.81|5891.11|124
1735914350000|2025-01-03 14:25:50|5892.06|5891.36|5892.06|5891.36|5892.06|5891.36|5891.81|5891.11|114
1735914360000|2025-01-03 14:26:00|||||||||40
1735914370000|2025-01-03 14:26:10|5891.81|5891.11|5891.93|5891.23|5892.06|5891.36|5891.81|5891.11|72
1735914380000|2025-01-03 14:26:20|5891.81|5891.11|5892.31|5891.61|5892.31|5891.61|5891.81|5891.11|122
1735914390000|2025-01-03 14:26:30|5892.06|5891.36|5892.18|5891.48|5892.56|5891.86|5892.06|5891.36|278
1735914400000|2025-01-03 14:26:40|5892.81|5892.11|5892.81|5892.11|5892.81|5892.11|5892.56|5891.86|146
1735914410000|2025-01-03 14:26:50|5892.68|5891.98|5892.81|5892.11|5892.81|5892.11|5892.68|5891.98|98
1735914420000|2025-01-03 14:27:00|5892.56|5891.86|5892.56|5891.86|5892.81|5892.11|5892.31|5891.61|59
1735914430000|2025-01-03 14:27:10|5892.31|5891.61|5892.31|5891.61|5892.31|5891.61|5892.31|5891.61|75
1735914440000|2025-01-03 14:27:20|5892.06|5891.36|5891.81|5891.11|5892.06|5891.36|5891.56|5890.86|127
1735914450000|2025-01-03 14:27:30|5891.68|5890.98|5892.06|5891.36|5892.06|5891.36|5891.56|5890.86|81
1735914460000|2025-01-03 14:27:40|5892.18|5891.48|5892.81|5892.11|5892.81|5892.11|5892.18|5891.48|181
1735914470000|2025-01-03 14:27:50|5892.56|5891.86|5892.56|5891.86|5892.81|5892.11|5892.43|5891.73|189
1735914480000|2025-01-03 14:28:00|5893.31|5892.61|5893.81|5893.11|5893.81|5893.11|5893.31|5892.61|554
1735914490000|2025-01-03 14:28:10|5893.68|5892.98|5893.56|5892.86|5893.81|5893.11|5893.56|5892.86|230
1735914500000|2025-01-03 14:28:20|5893.43|5892.73|5893.06|5892.36|5893.43|5892.73|5892.81|5892.11|183
1735914510000|2025-01-03 14:28:30|5893.18|5892.48|5893.31|5892.61|5893.31|5892.61|5893.18|5892.48|107
1735914520000|2025-01-03 14:28:40|5893.06|5892.36|5893.31|5892.61|5893.31|5892.61|5893.06|5892.36|96
1735914530000|2025-01-03 14:28:50|5893.06|5892.36|5893.06|5892.36|5893.06|5892.36|5892.81|5892.11|256
1735914540000|2025-01-03 14:29:00|5892.93|5892.23|5892.06|5891.36|5892.93|5892.23|5891.81|5891.11|203
1735914550000|2025-01-03 14:29:10|5892.31|5891.61|5892.06|5891.36|5893.06|5892.36|5892.06|5891.36|590
1735914560000|2025-01-03 14:29:20|5892.18|5891.48|5892.31|5891.61|5893.31|5892.61|5892.06|5891.36|601
1735914570000|2025-01-03 14:29:30|5892.68|5891.98|5892.56|5891.86|5893.06|5892.36|5892.31|5891.61|377
1735914580000|2025-01-03 14:29:40|5892.43|5891.73|5892.31|5891.61|5892.43|5891.73|5892.06|5891.36|170
1735914590000|2025-01-03 14:29:50|5892.06|5891.36|5892.81|5892.11|5893.31|5892.61|5891.81|5891.11|517
1735914600000|2025-01-03 14:30:00|5892.71|5892.21|5891.33|5890.83|5893.21|5892.71|5887.46|5886.96|4952
1735914610000|2025-01-03 14:30:10|5891.46|5890.96|5893.21|5892.71|5893.21|5892.71|5891.46|5890.96|1432
1735914620000|2025-01-03 14:30:20|5893.46|5892.96|5893.46|5892.96|5894.46|5893.96|5892.71|5892.21|1377
1735914630000|2025-01-03 14:30:30|5893.96|5893.46|5892.46|5891.96|5893.96|5893.46|5891.46|5890.96|1249
1735914640000|2025-01-03 14:30:40|5892.58|5892.08|5894.71|5894.21|5894.96|5894.46|5892.46|5891.96|1451
1735914650000|2025-01-03 14:30:50|5894.96|5894.46|5895.21|5894.71|5895.71|5895.21|5893.71|5893.21|1399
1735914660000|2025-01-03 14:31:00|5895.08|5894.58|5898.58|5898.08|5898.96|5898.46|5894.96|5894.46|2170
1735914670000|2025-01-03 14:31:10|5898.46|5897.96|5898.21|5897.71|5898.46|5897.96|5896.96|5896.46|1238
1735914680000|2025-01-03 14:31:20|5897.96|5897.46|5897.46|5896.96|5898.71|5898.21|5896.96|5896.46|1124
1735914690000|2025-01-03 14:31:30|5897.71|5897.21|5897.21|5896.71|5898.21|5897.71|5896.96|5896.46|640
1735914700000|2025-01-03 14:31:40|5897.46|5896.96|5898.96|5898.46|5899.46|5898.96|5897.46|5896.96|982
1735914710000|2025-01-03 14:31:50|5898.71|5898.21|5897.46|5896.96|5898.96|5898.46|5896.71|5896.21|737
1735914720000|2025-01-03 14:32:00|5897.71|5897.21|5899.71|5899.21|5899.71|5899.21|5897.46|5896.96|1162
1735914730000|2025-01-03 14:32:10|5899.96|5899.46|5899.96|5899.46|5900.21|5899.71|5899.21|5898.71|856
1735914740000|2025-01-03 14:32:20|5900.21|5899.71|5900.46|5899.96|5900.46|5899.96|5899.46|5898.96|738
1735914750000|2025-01-03 14:32:30|5900.21|5899.71|5899.71|5899.21|5900.21|5899.71|5899.46|5898.96|749
1735914760000|2025-01-03 14:32:40|5900.46|5899.96|5900.71|5900.21|5900.71|5900.21|5899.71|5899.21|702
1735914770000|2025-01-03 14:32:50|5900.96|5900.46|5901.71|5901.21|5901.71|5901.21|5900.96|5900.46|700
1735914780000|2025-01-03 14:33:00|5901.96|5901.46|5902.96|5902.46|5902.96|5902.46|5901.96|5901.46|944
1735914790000|2025-01-03 14:33:10|5902.83|5902.33|5901.58|5901.08|5903.21|5902.71|5901.21|5900.71|983
1735914800000|2025-01-03 14:33:20|5901.71|5901.21|5903.71|5903.21|5903.96|5903.46|5901.71|5901.21|1153
1735914810000|2025-01-03 14:33:30|5903.46|5902.96|5903.46|5902.96|5903.96|5903.46|5903.46|5902.96|864
1735914820000|2025-01-03 14:33:40|5903.21|5902.71|5902.46|5901.96|5903.21|5902.71|5902.46|5901.96|472
1735914830000|2025-01-03 14:33:50|5902.21|5901.71|5902.71|5902.21|5902.96|5902.46|5902.21|5901.71|559
1735914840000|2025-01-03 14:34:00|5902.58|5902.08|5902.21|5901.71|5902.71|5902.21|5901.46|5900.96|1054
1735914850000|2025-01-03 14:34:10|5901.96|5901.46|5901.96|5901.46|5902.46|5901.96|5901.33|5900.83|702
1735914860000|2025-01-03 14:34:20|5901.71|5901.21|5900.71|5900.21|5901.71|5901.21|5900.71|5900.21|725
1735914870000|2025-01-03 14:34:30|5900.46|5899.96|5900.46|5899.96|5900.96|5900.46|5900.21|5899.71|890
1735914880000|2025-01-03 14:34:40|5900.21|5899.71|5899.08|5898.58|5900.71|5900.21|5898.96|5898.46|838
1735914890000|2025-01-03 14:34:50|5898.96|5898.46|5898.46|5897.96|5899.71|5899.21|5898.21|5897.71|824
1735914900000|2025-01-03 14:35:00|5899.46|5898.96|5898.96|5898.46|5899.46|5898.96|5897.46|5896.96|1255
1735914910000|2025-01-03 14:35:10|5899.21|5898.71|5900.46|5899.96|5900.71|5900.21|5899.21|5898.71|964
1735914920000|2025-01-03 14:35:20|5900.21|5899.71|5899.46|5898.96|5900.96|5900.46|5899.46|5898.96|835
1735914930000|2025-01-03 14:35:30|5898.71|5898.21|5898.46|5897.96|5898.71|5898.21|5898.21|5897.71|783
1735914940000|2025-01-03 14:35:40|5898.71|5898.21|5899.21|5898.71|5899.96|5899.46|5898.71|5898.21|674
1735914950000|2025-01-03 14:35:50|5899.46|5898.96|5899.21|5898.71|5899.46|5898.96|5898.46|5897.96|825
1735914960000|2025-01-03 14:36:00|5898.96|5898.46|5899.21|5898.71|5899.46|5898.96|5897.46|5896.96|891
1735914970000|2025-01-03 14:36:10|5898.96|5898.46|5898.21|5897.71|5899.21|5898.71|5897.21|5896.71|882
1735914980000|2025-01-03 14:36:20|5898.46|5897.96|5897.83|5897.33|5898.96|5898.46|5897.21|5896.71|867
1735914990000|2025-01-03 14:36:30|5897.71|5897.21|5896.21|5895.71|5898.21|5897.71|5895.96|5895.46|907
1735915000000|2025-01-03 14:36:40|5896.46|5895.96|5894.21|5893.71|5896.46|5895.96|5894.21|5893.71|907
1735915010000|2025-01-03 14:36:50|5893.71|5893.21|5897.21|5896.71|5897.33|5896.83|5893.71|5893.21|882
1735915020000|2025-01-03 14:37:00|5896.96|5896.46|5898.96|5898.46|5899.21|5898.71|5896.71|5896.21|1168
1735915030000|2025-01-03 14:37:10|5899.21|5898.71|5898.96|5898.46|5899.21|5898.71|5898.46|5897.96|628
1735915040000|2025-01-03 14:37:20|5899.21|5898.71|5900.71|5900.21|5900.96|5900.46|5899.21|5898.71|596
1735915050000|2025-01-03 14:37:30|5900.46|5899.96|5900.46|5899.96|5901.46|5900.96|5900.21|5899.71|715
1735915060000|2025-01-03 14:37:40|5900.21|5899.71|5900.71|5900.21|5900.96|5900.46|5899.96|5899.46|490
1735915070000|2025-01-03 14:37:50|5900.83|5900.33|5900.46|5899.96|5900.96|5900.46|5900.21|5899.71|479
1735915080000|2025-01-03 14:38:00|5900.71|5900.21|5901.96|5901.46|5902.21|5901.71|5900.71|5900.21|999
1735915090000|2025-01-03 14:38:10|5902.21|5901.71|5901.46|5900.96|5902.71|5902.21|5901.46|5900.96|379
1735915100000|2025-01-03 14:38:20|5900.96|5900.46|5901.21|5900.71|5901.71|5901.21|5900.71|5900.21|468
1735915110000|2025-01-03 14:38:30|5900.96|5900.46|5901.21|5900.71|5901.46|5900.96|5900.96|5900.46|466
1735915120000|2025-01-03 14:38:40|5901.46|5900.96|5903.21|5902.71|5903.21|5902.71|5901.46|5900.96|604
1735915130000|2025-01-03 14:38:50|5902.96|5902.46|5903.21|5902.71|5903.21|5902.71|5901.96|5901.46|928
1735915140000|2025-01-03 14:39:00|5902.96|5902.46|5904.46|5903.96|5904.46|5903.96|5902.46|5901.96|773
1735915150000|2025-01-03 14:39:10|5904.71|5904.21|5906.46|5905.96|5906.46|5905.96|5904.71|5904.21|1722
1735915160000|2025-01-03 14:39:20|5906.71|5906.21|5908.46|5907.96|5909.21|5908.71|5906.71|5906.21|2367
1735915170000|2025-01-03 14:39:30|5908.33|5907.83|5908.96|5908.46|5909.21|5908.71|5907.96|5907.46|771
1735915180000|2025-01-03 14:39:40|5908.71|5908.21|5911.21|5910.71|5911.21|5910.71|5908.71|5908.21|1019
1735915190000|2025-01-03 14:39:50|5911.46|5910.96|5912.46|5911.96|5913.46|5912.96|5911.46|5910.96|1714
1735915200000|2025-01-03 14:40:00|5912.21|5911.71|5912.71|5912.21|5913.96|5913.46|5912.21|5911.71|1950
1735915210000|2025-01-03 14:40:10|5912.46|5911.96|5910.96|5910.46|5912.71|5912.21|5910.71|5910.21|1339
1735915220000|2025-01-03 14:40:20|5911.21|5910.71|5910.96|5910.46|5911.96|5911.46|5910.96|5910.46|851
1735915230000|2025-01-03 14:40:30|5911.21|5910.71|5912.46|5911.96|5912.71|5912.21|5910.96|5910.46|808
1735915240000|2025-01-03 14:40:40|5912.71|5912.21|5912.71|5912.21|5912.96|5912.46|5911.96|5911.46|579
1735915250000|2025-01-03 14:40:50|5912.96|5912.46|5912.71|5912.21|5913.21|5912.71|5912.08|5911.58|707
1735915260000|2025-01-03 14:41:00|5913.21|5912.71|5911.71|5911.21|5913.58|5913.08|5911.46|5910.96|832
1735915270000|2025-01-03 14:41:10|5911.46|5910.96|5911.21|5910.71|5911.96|5911.46|5910.71|5910.21|935
1735915280000|2025-01-03 14:41:20|5911.46|5910.96|5910.46|5909.96|5911.71|5911.21|5910.46|5909.96|629
1735915290000|2025-01-03 14:41:30|5910.21|5909.71|5911.46|5910.96|5912.08|5911.58|5910.21|5909.71|697
1735915300000|2025-01-03 14:41:40|5911.21|5910.71|5910.71|5910.21|5911.46|5910.96|5910.46|5909.96|690
1735915310000|2025-01-03 14:41:50|5910.46|5909.96|5911.21|5910.71|5911.46|5910.96|5909.96|5909.46|551
1735915320000|2025-01-03 14:42:00|5910.96|5910.46|5909.46|5908.96|5910.96|5910.46|5909.21|5908.71|909
1735915330000|2025-01-03 14:42:10|5909.71|5909.21|5909.71|5909.21|5910.46|5909.96|5909.46|5908.96|494
1735915340000|2025-01-03 14:42:20|5909.46|5908.96|5909.58|5909.08|5910.21|5909.71|5909.21|5908.71|594
1735915350000|2025-01-03 14:42:30|5909.46|5908.96|5910.21|5909.71|5910.71|5910.21|5909.46|5908.96|433
1735915360000|2025-01-03 14:42:40|5909.96|5909.46|5909.71|5909.21|5910.21|5909.71|5908.96|5908.46|652
1735915370000|2025-01-03 14:42:50|5909.46|5908.96|5910.46|5909.96|5910.71|5910.21|5909.33|5908.83|571
1735915380000|2025-01-03 14:43:00|5910.71|5910.21|5910.46|5909.96|5910.71|5910.21|5910.21|5909.71|717
1735915390000|2025-01-03 14:43:10|5910.58|5910.08|5911.21|5910.71|5911.46|5910.96|5910.21|5909.71|675
1735915400000|2025-01-03 14:43:20|5910.96|5910.46|5910.96|5910.46|5911.71|5911.21|5910.71|5910.21|639
1735915410000|2025-01-03 14:43:30|5910.46|5909.96|5911.21|5910.71|5911.21|5910.71|5910.46|5909.96|666
1735915420000|2025-01-03 14:43:40|5910.96|5910.46|5911.96|5911.46|5912.71|5912.21|5910.96|5910.46|753
1735915430000|2025-01-03 14:43:50|5912.21|5911.71|5911.46|5910.96|5912.21|5911.71|5911.21|5910.71|360
1735915440000|2025-01-03 14:44:00|5911.21|5910.71|5911.71|5911.21|5911.71|5911.21|5910.58|5910.08|580
1735915450000|2025-01-03 14:44:10|5911.46|5910.96|5911.21|5910.71|5911.83|5911.33|5910.96|5910.46|261
1735915460000|2025-01-03 14:44:20|5910.96|5910.46|5912.71|5912.21|5912.96|5912.46|5910.71|5910.21|626
1735915470000|2025-01-03 14:44:30|5913.21|5912.71|5913.21|5912.71|5913.71|5913.21|5912.96|5912.46|1033
1735915480000|2025-01-03 14:44:40|5913.46|5912.96|5911.96|5911.46|5913.96|5913.46|5911.96|5911.46|584
1735915490000|2025-01-03 14:44:50|5912.21|5911.71|5911.46|5910.96|5912.21|5911.71|5911.21|5910.71|499
1735915500000|2025-01-03 14:45:00|5911.21|5910.71|5912.96|5912.46|5912.96|5912.46|5910.46|5909.96|1613
1735915510000|2025-01-03 14:45:10|5912.46|5911.96|5912.21|5911.71|5912.46|5911.96|5911.21|5910.71|907
1735915520000|2025-01-03 14:45:20|5911.96|5911.46|5909.46|5908.96|5912.21|5911.71|5908.96|5908.46|1384
1735915530000|2025-01-03 14:45:30|5909.71|5909.21|5909.96|5909.46|5910.96|5910.46|5909.71|5909.21|681
1735915540000|2025-01-03 14:45:40|5910.21|5909.71|5909.58|5909.08|5910.21|5909.71|5909.21|5908.71|740
1735915550000|2025-01-03 14:45:50|5909.21|5908.71|5909.71|5909.21|5909.71|5909.21|5908.21|5907.71|1252
1735915560000|2025-01-03 14:46:00|5910.21|5909.71|5909.21|5908.71|5910.46|5909.96|5908.71|5908.21|634
1735915570000|2025-01-03 14:46:10|5908.96|5908.46|5908.71|5908.21|5909.71|5909.21|5908.71|5908.21|479
1735915580000|2025-01-03 14:46:20|5908.96|5908.46|5908.21|5907.71|5909.21|5908.71|5907.96|5907.46|540
1735915590000|2025-01-03 14:46:30|5908.46|5907.96|5908.21|5907.71|5908.46|5907.96|5907.21|5906.71|929
1735915600000|2025-01-03 14:46:40|5908.46|5907.96|5907.96|5907.46|5908.46|5907.96|5907.46|5906.96|488
1735915610000|2025-01-03 14:46:50|5907.71|5907.21|5905.46|5904.96|5907.71|5907.21|5905.46|5904.96|1111
1735915620000|2025-01-03 14:47:00|5905.71|5905.21|5903.21|5902.71|5905.71|5905.21|5902.46|5901.96|1725
1735915630000|2025-01-03 14:47:10|5903.71|5903.21|5903.96|5903.46|5904.21|5903.71|5903.21|5902.71|1024
1735915640000|2025-01-03 14:47:20|5904.21|5903.71|5900.21|5899.71|5904.21|5903.71|5899.96|5899.46|1458
1735915650000|2025-01-03 14:47:30|5900.46|5899.96|5900.46|5899.96|5901.46|5900.96|5899.71|5899.21|863
1735915660000|2025-01-03 14:47:40|5900.21|5899.71|5899.71|5899.21|5900.96|5900.46|5899.46|5898.96|684
1735915670000|2025-01-03 14:47:50|5899.96|5899.46|5898.21|5897.71|5900.21|5899.71|5896.96|5896.46|1372
1735915680000|2025-01-03 14:48:00|5898.46|5897.96|5899.46|5898.96|5899.71|5899.21|5898.21|5897.71|1090
1735915690000|2025-01-03 14:48:10|5899.71|5899.21|5895.96|5895.46|5899.96|5899.46|5895.71|5895.21|973
1735915700000|2025-01-03 14:48:20|5896.71|5896.21|5895.21|5894.71|5896.71|5896.21|5894.71|5894.21|1339
1735915710000|2025-01-03 14:48:30|5894.96|5894.46|5894.46|5893.96|5895.71|5895.21|5893.96|5893.46|837
1735915720000|2025-01-03 14:48:40|5894.21|5893.71|5894.96|5894.46|5894.96|5894.46|5893.71|5893.21|870
1735915730000|2025-01-03 14:48:50|5895.46|5894.96|5896.21|5895.71|5896.33|5895.83|5894.71|5894.21|964
1735915740000|2025-01-03 14:49:00|5896.33|5895.83|5894.83|5894.33|5897.21|5896.71|5893.96|5893.46|1186
1735915750000|2025-01-03 14:49:10|5894.96|5894.46|5896.21|5895.71|5896.46|5895.96|5894.96|5894.46|557
1735915760000|2025-01-03 14:49:20|5896.46|5895.96|5895.46|5894.96|5896.71|5896.21|5895.21|5894.71|793
1735915770000|2025-01-03 14:49:30|5895.21|5894.71|5896.96|5896.46|5897.71|5897.21|5894.96|5894.46|722
1735915780000|2025-01-03 14:49:40|5896.71|5896.21|5896.46|5895.96|5897.46|5896.96|5896.21|5895.71|626
1735915790000|2025-01-03 14:49:50|5896.21|5895.71|5897.21|5896.71|5897.71|5897.21|5896.08|5895.58|469
1735915800000|2025-01-03 14:50:00|5896.96|5896.46|5898.21|5897.71|5898.46|5897.96|5896.46|5895.96|921
1735915810000|2025-01-03 14:50:10|5897.71|5897.21|5898.21|5897.71|5898.96|5898.46|5896.46|5895.96|1487
1735915820000|2025-01-03 14:50:20|5897.96|5897.46|5898.21|5897.71|5898.46|5897.96|5896.71|5896.21|931
1735915830000|2025-01-03 14:50:30|5898.46|5897.96|5899.46|5898.96|5899.46|5898.96|5898.46|5897.96|620
1735915840000|2025-01-03 14:50:40|5899.21|5898.71|5900.21|5899.71|5900.96|5900.46|5898.71|5898.21|1190
1735915850000|2025-01-03 14:50:50|5899.96|5899.46|5900.46|5899.96|5900.96|5900.46|5899.96|5899.46|557
1735915860000|2025-01-03 14:51:00|5899.46|5898.96|5899.46|5898.96|5899.46|5898.96|5898.21|5897.71|881
1735915870000|2025-01-03 14:51:10|5899.21|5898.71|5897.96|5897.46|5899.46|5898.96|5897.21|5896.71|697
1735915880000|2025-01-03 14:51:20|5897.71|5897.21|5894.71|5894.21|5897.71|5897.21|5893.96|5893.46|977
1735915890000|2025-01-03 14:51:30|5894.96|5894.46|5891.71|5891.21|5894.96|5894.46|5891.21|5890.71|1202
1735915900000|2025-01-03 14:51:40|5891.46|5890.96|5887.46|5886.96|5891.71|5891.21|5886.71|5886.21|2773
1735915910000|2025-01-03 14:51:50|5887.21|5886.71|5888.46|5887.96|5888.46|5887.96|5886.71|5886.21|2314
1735915920000|2025-01-03 14:52:00|5888.71|5888.21|5890.21|5889.71|5890.71|5890.21|5888.46|5887.96|1406
1735915930000|2025-01-03 14:52:10|5889.71|5889.21|5891.71|5891.21|5891.96|5891.46|5889.71|5889.21|1000
1735915940000|2025-01-03 14:52:20|5891.83|5891.33|5893.71|5893.21|5893.71|5893.21|5891.21|5890.71|1268
1735915950000|2025-01-03 14:52:30|5893.21|5892.71|5892.21|5891.71|5893.21|5892.71|5891.46|5890.96|692
1735915960000|2025-01-03 14:52:40|5891.96|5891.46|5891.96|5891.46|5892.21|5891.71|5890.96|5890.46|761
1735915970000|2025-01-03 14:52:50|5891.71|5891.21|5891.46|5890.96|5892.21|5891.71|5891.46|5890.96|482
1735915980000|2025-01-03 14:53:00|5891.71|5891.21|5891.96|5891.46|5892.21|5891.71|5890.96|5890.46|630
1735915990000|2025-01-03 14:53:10|5891.83|5891.33|5893.71|5893.21|5894.21|5893.71|5891.46|5890.96|718
1735916000000|2025-01-03 14:53:20|5893.46|5892.96|5893.46|5892.96|5893.46|5892.96|5892.08|5891.58|510
1735916010000|2025-01-03 14:53:30|5893.21|5892.71|5895.46|5894.96|5895.46|5894.96|5893.21|5892.71|609
1735916020000|2025-01-03 14:53:40|5895.21|5894.71|5895.21|5894.71|5896.46|5895.96|5894.96|5894.46|551
1735916030000|2025-01-03 14:53:50|5895.46|5894.96|5896.21|5895.71|5897.21|5896.71|5895.46|5894.96|643
1735916040000|2025-01-03 14:54:00|5895.96|5895.46|5896.21|5895.71|5896.46|5895.96|5895.21|5894.71|727
1735916050000|2025-01-03 14:54:10|5895.96|5895.46|5894.46|5893.96|5895.96|5895.46|5894.21|5893.71|546
1735916060000|2025-01-03 14:54:20|5894.21|5893.71|5894.96|5894.46|5894.96|5894.46|5893.71|5893.21|403
1735916070000|2025-01-03 14:54:30|5894.71|5894.21|5895.21|5894.71|5895.46|5894.96|5894.21|5893.71|381
1735916080000|2025-01-03 14:54:40|5894.96|5894.46|5894.96|5894.46|5895.21|5894.71|5893.71|5893.21|347
1735916090000|2025-01-03 14:54:50|5895.21|5894.71|5895.21|5894.71|5895.21|5894.71|5894.08|5893.58|254
1735916100000|2025-01-03 14:55:00|5895.46|5894.96|5892.71|5892.21|5895.46|5894.96|5892.46|5891.96|732
1735916110000|2025-01-03 14:55:10|5892.83|5892.33|5894.96|5894.46|5894.96|5894.46|5892.58|5892.08|555
1735916120000|2025-01-03 14:55:20|5894.71|5894.21|5895.21|5894.71|5895.21|5894.71|5893.71|5893.21|600
1735916130000|2025-01-03 14:55:30|5894.96|5894.46|5895.46|5894.96|5895.71|5895.21|5894.46|5893.96|491
1735916140000|2025-01-03 14:55:40|5895.21|5894.71|5894.96|5894.46|5896.46|5895.96|5894.96|5894.46|584
1735916150000|2025-01-03 14:55:50|5894.71|5894.21|5895.21|5894.71|5895.46|5894.96|5894.71|5894.21|555
1735916160000|2025-01-03 14:56:00|5894.96|5894.46|5892.96|5892.46|5895.21|5894.71|5892.71|5892.21|493
1735916170000|2025-01-03 14:56:10|5892.83|5892.33|5894.21|5893.71|5894.21|5893.71|5892.71|5892.21|340
1735916180000|2025-01-03 14:56:20|5893.96|5893.46|5894.96|5894.46|5895.46|5894.96|5893.71|5893.21|593
1735916190000|2025-01-03 14:56:30|5895.21|5894.71|5896.96|5896.46|5896.96|5896.46|5895.21|5894.71|648
1735916200000|2025-01-03 14:56:40|5896.83|5896.33|5898.21|5897.71|5898.46|5897.96|5896.58|5896.08|897
1735916210000|2025-01-03 14:56:50|5897.96|5897.46|5898.71|5898.21|5898.96|5898.46|5895.71|5895.21|1826
1735916220000|2025-01-03 14:57:00|5898.96|5898.46|5898.21|5897.71|5899.46|5898.96|5896.96|5896.46|643
1735916230000|2025-01-03 14:57:10|5897.96|5897.46|5897.46|5896.96|5898.83|5898.33|5897.46|5896.96|432
1735916240000|2025-01-03 14:57:20|5896.96|5896.46|5896.21|5895.71|5896.96|5896.46|5895.71|5895.21|483
1735916250000|2025-01-03 14:57:30|5896.46|5895.96|5894.96|5894.46|5896.46|5895.96|5894.46|5893.96|432
1735916260000|2025-01-03 14:57:40|5894.83|5894.33|5895.46|5894.96|5895.96|5895.46|5894.83|5894.33|457
1735916270000|2025-01-03 14:57:50|5895.33|5894.83|5893.21|5892.71|5895.33|5894.83|5893.21|5892.71|497
1735916280000|2025-01-03 14:58:00|5893.33|5892.83|5894.96|5894.46|5895.21|5894.71|5893.33|5892.83|621
1735916290000|2025-01-03 14:58:10|5894.71|5894.21|5893.96|5893.46|5894.96|5894.46|5893.46|5892.96|402
1735916300000|2025-01-03 14:58:20|5894.08|5893.58|5894.46|5893.96|5894.96|5894.46|5894.08|5893.58|320
1735916310000|2025-01-03 14:58:30|5894.58|5894.08|5893.08|5892.58|5894.58|5894.08|5892.96|5892.46|401
1735916320000|2025-01-03 14:58:40|5892.96|5892.46|5895.08|5894.58|5895.21|5894.71|5892.96|5892.46|399
1735916330000|2025-01-03 14:58:50|5894.96|5894.46|5896.96|5896.46|5896.96|5896.46|5894.96|5894.46|368
1735916340000|2025-01-03 14:59:00|5897.08|5896.58|5896.46|5895.96|5898.08|5897.58|5896.46|5895.96|509
1735916350000|2025-01-03 14:59:10|5896.58|5896.08|5896.21|5895.71|5896.71|5896.21|5895.96|5895.46|212
1735916360000|2025-01-03 14:59:20|5896.33|5895.83|5896.83|5896.33|5896.83|5896.33|5895.71|5895.21|119
1735916370000|2025-01-03 14:59:30|5896.96|5896.46|5898.08|5897.58|5898.21|5897.71|5896.83|5896.33|287
1735916380000|2025-01-03 14:59:40|5897.83|5897.33|5897.58|5897.08|5897.83|5897.33|5896.83|5896.33|205
1735916390000|2025-01-03 14:59:50|5897.83|5897.33|5897.96|5897.46|5897.96|5897.46|5897.46|5896.96|110
1735916400000|2025-01-03 15:00:00|5897.83|5897.33|5895.58|5895.08|5901.83|5901.33|5893.08|5892.58|2815
1735916410000|2025-01-03 15:00:10|5895.08|5894.58|5895.21|5894.71|5896.33|5895.83|5894.08|5893.58|784
1735916420000|2025-01-03 15:00:20|5894.46|5893.96|5894.21|5893.71|5895.83|5895.33|5894.08|5893.58|673
1735916430000|2025-01-03 15:00:30|5894.71|5894.21|5895.96|5895.46|5896.21|5895.71|5894.46|5893.96|544
1735916440000|2025-01-03 15:00:40|5895.71|5895.21|5899.08|5898.58|5899.08|5898.58|5895.71|5895.21|733
1735916450000|2025-01-03 15:00:50|5898.96|5898.46|5896.21|5895.71|5899.08|5898.58|5896.21|5895.71|635
1735916460000|2025-01-03 15:01:00|5895.83|5895.33|5896.71|5896.21|5897.96|5897.46|5894.71|5894.21|637
1735916470000|2025-01-03 15:01:10|5896.46|5895.96|5897.46|5896.96|5897.96|5897.46|5896.21|5895.71|467
1735916480000|2025-01-03 15:01:20|5897.71|5897.21|5894.71|5894.21|5897.71|5897.21|5894.71|5894.21|650
1735916490000|2025-01-03 15:01:30|5894.96|5894.46|5894.46|5893.96|5894.96|5894.46|5894.08|5893.58|503
1735916500000|2025-01-03 15:01:40|5894.71|5894.21|5893.96|5893.46|5894.71|5894.21|5893.71|5893.21|766
1735916510000|2025-01-03 15:01:50|5893.71|5893.21|5893.96|5893.46|5894.46|5893.96|5893.46|5892.96|631
1735916520000|2025-01-03 15:02:00|5894.21|5893.71|5894.21|5893.71|5894.71|5894.21|5893.21|5892.71|1436
1735916530000|2025-01-03 15:02:10|5893.96|5893.46|5894.46|5893.96|5894.96|5894.46|5893.96|5893.46|796
1735916540000|2025-01-03 15:02:20|5894.71|5894.21|5898.46|5897.96|5898.46|5897.96|5894.46|5893.96|653
1735916550000|2025-01-03 15:02:30|5897.96|5897.46|5898.96|5898.46|5899.21|5898.71|5896.71|5896.21|675
1735916560000|2025-01-03 15:02:40|5898.71|5898.21|5895.96|5895.46|5898.71|5898.21|5895.71|5895.21|705
1735916570000|2025-01-03 15:02:50|5896.46|5895.96|5898.21|5897.71|5898.96|5898.46|5896.46|5895.96|452
1735916580000|2025-01-03 15:03:00|5897.71|5897.21|5898.21|5897.71|5899.46|5898.96|5897.46|5896.96|685
1735916590000|2025-01-03 15:03:10|5897.96|5897.46|5899.96|5899.46|5900.08|5899.58|5897.46|5896.96|857
1735916600000|2025-01-03 15:03:20|5899.71|5899.21|5900.21|5899.71|5901.46|5900.96|5899.46|5898.96|748
1735916610000|2025-01-03 15:03:30|5899.96|5899.46|5899.71|5899.21|5901.46|5900.96|5898.96|5898.46|767
1735916620000|2025-01-03 15:03:40|5899.46|5898.96|5898.96|5898.46|5899.96|5899.46|5898.46|5897.96|431
1735916630000|2025-01-03 15:03:50|5899.21|5898.71|5900.71|5900.21|5900.71|5900.21|5898.96|5898.46|639
1735916640000|2025-01-03 15:04:00|5900.46|5899.96|5903.33|5902.83|5903.71|5903.21|5899.46|5898.96|1260
1735916650000|2025-01-03 15:04:10|5903.46|5902.96|5903.71|5903.21|5903.96|5903.46|5902.96|5902.46|866
1735916660000|2025-01-03 15:04:20|5903.96|5903.46|5904.96|5904.46|5905.46|5904.96|5903.96|5903.46|820
1735916670000|2025-01-03 15:04:30|5905.21|5904.71|5907.21|5906.71|5907.96|5907.46|5904.96|5904.46|940
1735916680000|2025-01-03 15:04:40|5907.46|5906.96|5908.58|5908.08|5908.71|5908.21|5906.96|5906.46|869
1735916690000|2025-01-03 15:04:50|5908.46|5907.96|5909.46|5908.96|5909.96|5909.46|5908.46|5907.96|1559
1735916700000|2025-01-03 15:05:00|5909.33|5908.83|5908.96|5908.46|5909.46|5908.96|5907.21|5906.71|1211
1735916710000|2025-01-03 15:05:10|5909.08|5908.58|5910.96|5910.46|5911.08|5910.58|5908.83|5908.33|991
1735916720000|2025-01-03 15:05:20|5910.83|5910.33|5911.21|5910.71|5912.21|5911.71|5910.71|5910.21|1576
1735916730000|2025-01-03 15:05:30|5910.96|5910.46|5909.71|5909.21|5911.83|5911.33|5909.71|5909.21|1123
1735916740000|2025-01-03 15:05:40|5909.46|5908.96|5910.96|5910.46|5911.71|5911.21|5909.46|5908.96|1182
1735916750000|2025-01-03 15:05:50|5910.71|5910.21|5910.21|5909.71|5910.71|5910.21|5909.96|5909.46|763
1735916760000|2025-01-03 15:06:00|5910.46|5909.96|5911.46|5910.96|5912.21|5911.71|5910.46|5909.96|853
1735916770000|2025-01-03 15:06:10|5911.96|5911.46|5911.21|5910.71|5912.96|5912.46|5911.21|5910.71|837
1735916780000|2025-01-03 15:06:20|5910.96|5910.46|5910.96|5910.46|5912.21|5911.71|5910.46|5909.96|636
1735916790000|2025-01-03 15:06:30|5910.71|5910.21|5909.46|5908.96|5911.46|5910.96|5909.21|5908.71|842
1735916800000|2025-01-03 15:06:40|5909.71|5909.21|5910.71|5910.21|5910.71|5910.21|5909.33|5908.83|612
1735916810000|2025-01-03 15:06:50|5910.96|5910.46|5910.21|5909.71|5910.96|5910.46|5909.96|5909.46|473
1735916820000|2025-01-03 15:07:00|5909.71|5909.21|5904.96|5904.46|5909.71|5909.21|5904.71|5904.21|2227
1735916830000|2025-01-03 15:07:10|5905.21|5904.71|5908.21|5907.71|5908.21|5907.71|5905.21|5904.71|912
1735916840000|2025-01-03 15:07:20|5908.33|5907.83|5906.71|5906.21|5908.71|5908.21|5906.21|5905.71|911
1735916850000|2025-01-03 15:07:30|5906.96|5906.46|5907.83|5907.33|5907.83|5907.33|5906.21|5905.71|552
1735916860000|2025-01-03 15:07:40|5908.21|5907.71|5907.21|5906.71|5908.46|5907.96|5907.21|5906.71|528
1735916870000|2025-01-03 15:07:50|5907.46|5906.96|5907.71|5907.21|5907.71|5907.21|5906.96|5906.46|407
1735916880000|2025-01-03 15:08:00|5907.96|5907.46|5909.46|5908.96|5910.21|5909.71|5907.83|5907.33|796
1735916890000|2025-01-03 15:08:10|5909.71|5909.21|5908.96|5908.46|5909.96|5909.46|5907.96|5907.46|533
1735916900000|2025-01-03 15:08:20|5908.71|5908.21|5908.46|5907.96|5909.21|5908.71|5907.21|5906.71|532
1735916910000|2025-01-03 15:08:30|5908.21|5907.71|5908.71|5908.21|5909.46|5908.96|5908.21|5907.71|549
1735916920000|2025-01-03 15:08:40|5908.96|5908.46|5911.46|5910.96|5912.21|5911.71|5908.71|5908.21|842
1735916930000|2025-01-03 15:08:50|5911.08|5910.58|5911.21|5910.71|5911.83|5911.33|5910.96|5910.46|587
1735916940000|2025-01-03 15:09:00|5910.71|5910.21|5910.71|5910.21|5910.71|5910.21|5909.21|5908.71|540
1735916950000|2025-01-03 15:09:10|5910.96|5910.46|5910.21|5909.71|5911.71|5911.21|5909.96|5909.46|632
1735916960000|2025-01-03 15:09:20|5910.46|5909.96|5911.71|5911.21|5911.96|5911.46|5910.46|5909.96|266
1735916970000|2025-01-03 15:09:30|5911.46|5910.96|5910.21|5909.71|5911.46|5910.96|5909.96|5909.46|329
1735916980000|2025-01-03 15:09:40|5910.33|5909.83|5909.58|5909.08|5910.58|5910.08|5909.58|5909.08|452
1735916990000|2025-01-03 15:09:50|5909.46|5908.96|5909.46|5908.96|5909.96|5909.46|5909.21|5908.71|376
1735917000000|2025-01-03 15:10:00|5910.21|5909.71|5910.96|5910.46|5911.46|5910.96|5910.21|5909.71|594
1735917010000|2025-01-03 15:10:10|5910.71|5910.21|5909.46|5908.96|5910.71|5910.21|5908.46|5907.96|703
1735917020000|2025-01-03 15:10:20|5909.21|5908.71|5911.21|5910.71|5911.58|5911.08|5909.21|5908.71|343
1735917030000|2025-01-03 15:10:30|5910.96|5910.46|5911.46|5910.96|5911.71|5911.21|5910.46|5909.96|396
1735917040000|2025-01-03 15:10:40|5911.71|5911.21|5911.71|5911.21|5912.21|5911.71|5911.46|5910.96|338
1735917050000|2025-01-03 15:10:50|5911.21|5910.71|5911.21|5910.71|5911.46|5910.96|5910.21|5909.71|394
1735917060000|2025-01-03 15:11:00|5911.46|5910.96|5909.08|5908.58|5911.46|5910.96|5908.71|5908.21|624
1735917070000|2025-01-03 15:11:10|5908.96|5908.46|5910.21|5909.71|5910.21|5909.71|5908.96|5908.46|321
1735917080000|2025-01-03 15:11:20|5910.46|5909.96|5909.46|5908.96|5910.46|5909.96|5909.46|5908.96|243
1735917090000|2025-01-03 15:11:30|5909.71|5909.21|5909.46|5908.96|5910.21|5909.71|5909.21|5908.71|375
1735917100000|2025-01-03 15:11:40|5909.21|5908.71|5905.96|5905.46|5909.21|5908.71|5905.96|5905.46|678
1735917110000|2025-01-03 15:11:50|5905.33|5904.83|5905.21|5904.71|5906.21|5905.71|5904.71|5904.21|767
1735917120000|2025-01-03 15:12:00|5904.96|5904.46|5900.71|5900.21|5904.96|5904.46|5899.96|5899.46|2031
1735917130000|2025-01-03 15:12:10|5900.96|5900.46|5899.96|5899.46|5900.96|5900.46|5898.46|5897.96|1486
1735917140000|2025-01-03 15:12:20|5900.21|5899.71|5895.83|5895.33|5900.21|5899.71|5894.96|5894.46|2253
1735917150000|2025-01-03 15:12:30|5895.71|5895.21|5896.96|5896.46|5897.58|5897.08|5895.71|5895.21|930
1735917160000|2025-01-03 15:12:40|5897.21|5896.71|5898.96|5898.46|5899.21|5898.71|5896.21|5895.71|1085
1735917170000|2025-01-03 15:12:50|5899.21|5898.71|5901.83|5901.33|5902.46|5901.96|5899.21|5898.71|900
1735917180000|2025-01-03 15:13:00|5901.71|5901.21|5901.46|5900.96|5902.71|5902.21|5900.96|5900.46|820
1735917190000|2025-01-03 15:13:10|5901.58|5901.08|5902.21|5901.71|5902.21|5901.71|5900.71|5900.21|583
1735917200000|2025-01-03 15:13:20|5902.46|5901.96|5900.46|5899.96|5902.46|5901.96|5900.46|5899.96|746
1735917210000|2025-01-03 15:13:30|5900.71|5900.21|5901.71|5901.21|5902.46|5901.96|5900.21|5899.71|642
1735917220000|2025-01-03 15:13:40|5901.96|5901.46|5901.46|5900.96|5903.21|5902.71|5901.46|5900.96|584
1735917230000|2025-01-03 15:13:50|5901.96|5901.46|5901.96|5901.46|5901.96|5901.46|5900.71|5900.21|691
1735917240000|2025-01-03 15:14:00|5901.83|5901.33|5899.96|5899.46|5902.21|5901.71|5899.96|5899.46|613
1735917250000|2025-01-03 15:14:10|5900.46|5899.96|5898.46|5897.96|5900.71|5900.21|5897.96|5897.46|1051
1735917260000|2025-01-03 15:14:20|5898.71|5898.21|5900.71|5900.21|5900.71|5900.21|5898.46|5897.96|583
1735917270000|2025-01-03 15:14:30|5900.96|5900.46|5900.96|5900.46|5901.71|5901.21|5900.21|5899.71|529
1735917280000|2025-01-03 15:14:40|5901.21|5900.71|5900.21|5899.71|5901.46|5900.96|5900.21|5899.71|418
1735917290000|2025-01-03 15:14:50|5900.46|5899.96|5899.96|5899.46|5900.96|5900.46|5899.46|5898.96|451
1735917300000|2025-01-03 15:15:00|5900.21|5899.71|5898.21|5897.71|5900.96|5900.46|5897.46|5896.96|1250
1735917310000|2025-01-03 15:15:10|5897.96|5897.46|5899.71|5899.21|5900.46|5899.96|5897.71|5897.21|1175
1735917320000|2025-01-03 15:15:20|5899.46|5898.96|5901.71|5901.21|5903.33|5902.83|5899.46|5898.96|1217
1735917330000|2025-01-03 15:15:30|5901.96|5901.46|5899.96|5899.46|5901.96|5901.46|5899.96|5899.46|641
1735917340000|2025-01-03 15:15:40|5899.71|5899.21|5899.71|5899.21|5900.46|5899.96|5898.71|5898.21|481
1735917350000|2025-01-03 15:15:50|5899.46|5898.96|5899.21|5898.71|5899.96|5899.46|5898.96|5898.46|716
1735917360000|2025-01-03 15:16:00|5899.71|5899.21|5901.96|5901.46|5901.96|5901.46|5898.96|5898.46|1085
1735917370000|2025-01-03 15:16:10|5901.71|5901.21|5903.96|5903.46|5903.96|5903.46|5901.46|5900.96|523
1735917380000|2025-01-03 15:16:20|5903.71|5903.21|5901.96|5901.46|5904.21|5903.71|5901.96|5901.46|976
1735917390000|2025-01-03 15:16:30|5901.46|5900.96|5899.71|5899.21|5901.46|5900.96|5899.46|5898.96|567
1735917400000|2025-01-03 15:16:40|5899.96|5899.46|5899.71|5899.21|5901.21|5900.71|5899.71|5899.21|661
1735917410000|2025-01-03 15:16:50|5899.21|5898.71|5898.21|5897.71|5899.21|5898.71|5896.58|5896.08|1226
1735917420000|2025-01-03 15:17:00|5898.46|5897.96|5898.71|5898.21|5898.71|5898.21|5896.71|5896.21|908
1735917430000|2025-01-03 15:17:10|5898.46|5897.96|5894.96|5894.46|5898.46|5897.96|5894.96|5894.46|1223
1735917440000|2025-01-03 15:17:20|5895.46|5894.96|5895.21|5894.71|5895.46|5894.96|5894.21|5893.71|919
1735917450000|2025-01-03 15:17:30|5894.96|5894.46|5896.46|5895.96|5896.96|5896.46|5894.96|5894.46|820
1735917460000|2025-01-03 15:17:40|5895.96|5895.46|5891.71|5891.21|5895.96|5895.46|5891.46|5890.96|1082
1735917470000|2025-01-03 15:17:50|5891.21|5890.71|5892.46|5891.96|5893.21|5892.71|5891.21|5890.71|1127
1735917480000|2025-01-03 15:18:00|5892.71|5892.21|5889.96|5889.46|5892.71|5892.21|5889.21|5888.71|1116
1735917490000|2025-01-03 15:18:10|5890.08|5889.58|5891.46|5890.96|5892.71|5892.21|5890.08|5889.58|909
1735917500000|2025-01-03 15:18:20|5891.21|5890.71|5894.71|5894.21|5894.96|5894.46|5891.21|5890.71|957
1735917510000|2025-01-03 15:18:30|5894.96|5894.46|5893.96|5893.46|5894.96|5894.46|5893.71|5893.21|737
1735917520000|2025-01-03 15:18:40|5893.46|5892.96|5893.71|5893.21|5894.46|5893.96|5893.21|5892.71|602
1735917530000|2025-01-03 15:18:50|5893.21|5892.71|5892.21|5891.71|5893.46|5892.96|5892.21|5891.71|773
1735917540000|2025-01-03 15:19:00|5891.96|5891.46|5893.46|5892.96|5893.96|5893.46|5891.96|5891.46|1114
1735917550000|2025-01-03 15:19:10|5893.21|5892.71|5892.96|5892.46|5893.21|5892.71|5891.71|5891.21|738
1735917560000|2025-01-03 15:19:20|5892.83|5892.33|5893.46|5892.96|5893.71|5893.21|5892.08|5891.58|750
1735917570000|2025-01-03 15:19:30|5893.71|5893.21|5894.46|5893.96|5894.71|5894.21|5892.96|5892.46|661
1735917580000|2025-01-03 15:19:40|5894.71|5894.21|5893.21|5892.71|5895.46|5894.96|5892.71|5892.21|744
1735917590000|2025-01-03 15:19:50|5892.96|5892.46|5894.21|5893.71|5894.21|5893.71|5892.46|5891.96|519
1735917600000|2025-01-03 15:20:00|5894.71|5894.21|5893.96|5893.46|5895.46|5894.96|5893.46|5892.96|652
1735917610000|2025-01-03 15:20:10|5893.46|5892.96|5891.46|5890.96|5894.71|5894.21|5890.96|5890.46|787
1735917620000|2025-01-03 15:20:20|5891.21|5890.71|5891.21|5890.71|5892.46|5891.96|5889.96|5889.46|876
1735917630000|2025-01-03 15:20:30|5890.96|5890.46|5890.21|5889.71|5891.96|5891.46|5889.71|5889.21|518
1735917640000|2025-01-03 15:20:40|5889.96|5889.46|5887.08|5886.58|5890.21|5889.71|5886.83|5886.33|1663
1735917650000|2025-01-03 15:20:50|5887.21|5886.71|5885.21|5884.71|5887.46|5886.96|5885.21|5884.71|1109
1735917660000|2025-01-03 15:21:00|5885.96|5885.46|5883.21|5882.71|5885.96|5885.46|5882.71|5882.21|2190
1735917670000|2025-01-03 15:21:10|5882.96|5882.46|5883.71|5883.21|5884.21|5883.71|5882.21|5881.71|1479
1735917680000|2025-01-03 15:21:20|5883.21|5882.71|5885.46|5884.96|5886.21|5885.71|5882.46|5881.96|1364
1735917690000|2025-01-03 15:21:30|5884.96|5884.46|5884.71|5884.21|5885.71|5885.21|5884.21|5883.71|894
1735917700000|2025-01-03 15:21:40|5884.96|5884.46|5884.21|5883.71|5884.96|5884.46|5883.96|5883.46|838
1735917710000|2025-01-03 15:21:50|5883.96|5883.46|5883.96|5883.46|5885.21|5884.71|5883.96|5883.46|727
1735917720000|2025-01-03 15:22:00|5884.21|5883.71|5884.96|5884.46|5885.46|5884.96|5883.46|5882.96|837
1735917730000|2025-01-03 15:22:10|5884.71|5884.21|5884.96|5884.46|5885.71|5885.21|5884.21|5883.71|1045
1735917740000|2025-01-03 15:22:20|5884.46|5883.96|5886.71|5886.21|5887.21|5886.71|5884.46|5883.96|953
1735917750000|2025-01-03 15:22:30|5886.21|5885.71|5888.46|5887.96|5888.96|5888.46|5885.83|5885.33|1345
1735917760000|2025-01-03 15:22:40|5888.96|5888.46|5890.21|5889.71|5890.21|5889.71|5888.21|5887.71|1296
1735917770000|2025-01-03 15:22:50|5889.96|5889.46|5889.96|5889.46|5890.71|5890.21|5889.21|5888.71|856
1735917780000|2025-01-03 15:23:00|5889.71|5889.21|5891.21|5890.71|5891.96|5891.46|5889.33|5888.83|1037
1735917790000|2025-01-03 15:23:10|5891.46|5890.96|5890.71|5890.21|5892.46|5891.96|5889.71|5889.21|902
1735917800000|2025-01-03 15:23:20|5890.46|5889.96|5890.71|5890.21|5891.46|5890.96|5890.21|5889.71|690
1735917810000|2025-01-03 15:23:30|5890.96|5890.46|5890.96|5890.46|5891.21|5890.71|5889.71|5889.21|519
1735917820000|2025-01-03 15:23:40|5890.83|5890.33|5891.21|5890.71|5891.46|5890.96|5890.71|5890.21|835
1735917830000|2025-01-03 15:23:50|5891.33|5890.83|5891.21|5890.71|5892.58|5892.08|5891.21|5890.71|630
1735917840000|2025-01-03 15:24:00|5891.46|5890.96|5891.71|5891.21|5892.46|5891.96|5890.71|5890.21|868
1735917850000|2025-01-03 15:24:10|5891.46|5890.96|5891.96|5891.46|5892.71|5892.21|5891.21|5890.71|923
1735917860000|2025-01-03 15:24:20|5892.08|5891.58|5891.46|5890.96|5892.08|5891.58|5889.96|5889.46|639
1735917870000|2025-01-03 15:24:30|5891.71|5891.21|5896.21|5895.71|5896.21|5895.71|5891.46|5890.96|1019
1735917880000|2025-01-03 15:24:40|5895.96|5895.46|5897.46|5896.96|5898.21|5897.71|5895.71|5895.21|1662
1735917890000|2025-01-03 15:24:50|5896.96|5896.46|5896.21|5895.71|5898.21|5897.71|5895.46|5894.96|940
1735917900000|2025-01-03 15:25:00|5896.46|5895.96|5896.71|5896.21|5896.96|5896.46|5895.71|5895.21|861
1735917910000|2025-01-03 15:25:10|5896.46|5895.96|5896.21|5895.71|5896.96|5896.46|5895.71|5895.21|530
1735917920000|2025-01-03 15:25:20|5896.46|5895.96|5897.96|5897.46|5899.21|5898.71|5896.21|5895.71|1212
1735917930000|2025-01-03 15:25:30|5898.21|5897.71|5896.71|5896.21|5898.46|5897.96|5896.46|5895.96|821
1735917940000|2025-01-03 15:25:40|5896.46|5895.96|5896.71|5896.21|5897.46|5896.96|5896.46|5895.96|402
1735917950000|2025-01-03 15:25:50|5896.83|5896.33|5895.96|5895.46|5896.83|5896.33|5895.71|5895.21|449
1735917960000|2025-01-03 15:26:00|5896.46|5895.96|5894.96|5894.46|5896.46|5895.96|5894.21|5893.71|1462
1735917970000|2025-01-03 15:26:10|5895.21|5894.71|5896.46|5895.96|5896.46|5895.96|5894.96|5894.46|482
1735917980000|2025-01-03 15:26:20|5896.21|5895.71|5897.71|5897.21|5897.71|5897.21|5896.21|5895.71|650
1735917990000|2025-01-03 15:26:30|5897.46|5896.96|5898.21|5897.71|5899.46|5898.96|5897.46|5896.96|592
1735918000000|2025-01-03 15:26:40|5898.46|5897.96|5897.96|5897.46|5899.21|5898.71|5897.71|5897.21|631
1735918010000|2025-01-03 15:26:50|5897.71|5897.21|5898.21|5897.71|5898.21|5897.71|5896.71|5896.21|557
1735918020000|2025-01-03 15:27:00|5897.96|5897.46|5897.96|5897.46|5898.46|5897.96|5897.71|5897.21|438
1735918030000|2025-01-03 15:27:10|5898.21|5897.71|5898.71|5898.21|5899.21|5898.71|5898.21|5897.71|587
1735918040000|2025-01-03 15:27:20|5898.96|5898.46|5900.96|5900.46|5900.96|5900.46|5898.71|5898.21|769
1735918050000|2025-01-03 15:27:30|5901.21|5900.71|5900.71|5900.21|5901.21|5900.71|5900.21|5899.71|350
1735918060000|2025-01-03 15:27:40|5900.96|5900.46|5898.96|5898.46|5900.96|5900.46|5898.46|5897.96|1145
1735918070000|2025-01-03 15:27:50|5898.71|5898.21|5897.21|5896.71|5898.71|5898.21|5897.21|5896.71|537
1735918080000|2025-01-03 15:28:00|5897.46|5896.96|5897.96|5897.46|5898.46|5897.96|5897.21|5896.71|635
1735918090000|2025-01-03 15:28:10|5898.21|5897.71|5898.71|5898.21|5899.08|5898.58|5897.96|5897.46|461
1735918100000|2025-01-03 15:28:20|5899.21|5898.71|5899.46|5898.96|5899.96|5899.46|5899.21|5898.71|709
1735918110000|2025-01-03 15:28:30|5899.58|5899.08|5899.71|5899.21|5899.96|5899.46|5899.46|5898.96|353
1735918120000|2025-01-03 15:28:40|5899.96|5899.46|5900.21|5899.71|5900.71|5900.21|5899.46|5898.96|536
1735918130000|2025-01-03 15:28:50|5899.96|5899.46|5900.71|5900.21|5900.71|5900.21|5899.71|5899.21|372
1735918140000|2025-01-03 15:29:00|5901.21|5900.71|5899.96|5899.46|5901.46|5900.96|5899.96|5899.46|771
1735918150000|2025-01-03 15:29:10|5900.21|5899.71|5900.21|5899.71|5900.96|5900.46|5899.71|5899.21|492
1735918160000|2025-01-03 15:29:20|5899.96|5899.46|5901.71|5901.21|5901.71|5901.21|5899.96|5899.46|372
1735918170000|2025-01-03 15:29:30|5901.83|5901.33|5900.46|5899.96|5901.83|5901.33|5900.46|5899.96|512
1735918180000|2025-01-03 15:29:40|5900.71|5900.21|5900.96|5900.46|5901.46|5900.96|5900.71|5900.21|361
1735918190000|2025-01-03 15:29:50|5900.46|5899.96|5900.33|5899.83|5901.08|5900.58|5900.21|5899.71|367
1735918200000|2025-01-03 15:30:00|5900.21|5899.71|5895.21|5894.71|5900.46|5899.96|5894.96|5894.46|1580
1735918210000|2025-01-03 15:30:10|5895.08|5894.58|5897.21|5896.71|5897.46|5896.96|5893.71|5893.21|1616
1735918220000|2025-01-03 15:30:20|5896.96|5896.46|5897.71|5897.21|5898.71|5898.21|5896.21|5895.71|991
1735918230000|2025-01-03 15:30:30|5897.46|5896.96|5897.96|5897.46|5898.96|5898.46|5897.46|5896.96|620
1735918240000|2025-01-03 15:30:40|5897.71|5897.21|5899.46|5898.96|5900.46|5899.96|5897.46|5896.96|604
1735918250000|2025-01-03 15:30:50|5899.71|5899.21|5898.96|5898.46|5899.71|5899.21|5898.46|5897.96|482
1735918260000|2025-01-03 15:31:00|5899.21|5898.71|5897.21|5896.71|5899.46|5898.96|5897.21|5896.71|571
1735918270000|2025-01-03 15:31:10|5896.96|5896.46|5896.46|5895.96|5896.96|5896.46|5895.71|5895.21|745
1735918280000|2025-01-03 15:31:20|5896.21|5895.71|5896.71|5896.21|5896.71|5896.21|5895.96|5895.46|485
1735918290000|2025-01-03 15:31:30|5896.96|5896.46|5897.46|5896.96|5898.21|5897.71|5896.71|5896.21|717
1735918300000|2025-01-03 15:31:40|5897.21|5896.71|5897.21|5896.71|5897.71|5897.21|5896.96|5896.46|236
1735918310000|2025-01-03 15:31:50|5896.96|5896.46|5897.71|5897.21|5897.96|5897.46|5896.46|5895.96|394
1735918320000|2025-01-03 15:32:00|5897.96|5897.46|5898.96|5898.46|5899.21|5898.71|5897.21|5896.71|548
1735918330000|2025-01-03 15:32:10|5898.83|5898.33|5899.71|5899.21|5899.71|5899.21|5898.83|5898.33|667
1735918340000|2025-01-03 15:32:20|5899.46|5898.96|5899.21|5898.71|5899.96|5899.46|5898.46|5897.96|539
1735918350000|2025-01-03 15:32:30|5899.58|5899.08|5899.71|5899.21|5900.08|5899.58|5898.96|5898.46|360
1735918360000|2025-01-03 15:32:40|5899.21|5898.71|5900.71|5900.21|5900.96|5900.46|5898.96|5898.46|600
1735918370000|2025-01-03 15:32:50|5900.83|5900.33|5899.21|5898.71|5900.83|5900.33|5898.21|5897.71|898
1735918380000|2025-01-03 15:33:00|5899.71|5899.21|5900.71|5900.21|5900.96|5900.46|5899.71|5899.21|546
1735918390000|2025-01-03 15:33:10|5900.46|5899.96|5901.21|5900.71|5901.46|5900.96|5900.21|5899.71|523
1735918400000|2025-01-03 15:33:20|5901.71|5901.21|5901.46|5900.96|5901.71|5901.21|5901.08|5900.58|528
1735918410000|2025-01-03 15:33:30|5901.08|5900.58|5901.46|5900.96|5901.71|5901.21|5900.46|5899.96|543
1735918420000|2025-01-03 15:33:40|5901.71|5901.21|5902.96|5902.46|5902.96|5902.46|5900.96|5900.46|970
1735918430000|2025-01-03 15:33:50|5903.21|5902.71|5902.71|5902.21|5903.46|5902.96|5902.71|5902.21|520
1735918440000|2025-01-03 15:34:00|5902.46|5901.96|5902.46|5901.96|5902.96|5902.46|5902.21|5901.71|528
1735918450000|2025-01-03 15:34:10|5902.21|5901.71|5902.21|5901.71|5902.96|5902.46|5902.21|5901.71|250
1735918460000|2025-01-03 15:34:20|5901.71|5901.21|5901.21|5900.71|5902.33|5901.83|5901.21|5900.71|584
1735918470000|2025-01-03 15:34:30|5901.33|5900.83|5901.46|5900.96|5901.71|5901.21|5901.21|5900.71|366
1735918480000|2025-01-03 15:34:40|5901.21|5900.71|5902.71|5902.21|5902.71|5902.21|5900.21|5899.71|445
1735918490000|2025-01-03 15:34:50|5902.96|5902.46|5903.46|5902.96|5903.96|5903.46|5902.46|5901.96|624
1735918500000|2025-01-03 15:35:00|5903.21|5902.71|5901.71|5901.21|5903.21|5902.71|5901.46|5900.96|620
1735918510000|2025-01-03 15:35:10|5901.83|5901.33|5901.21|5900.71|5901.83|5901.33|5900.46|5899.96|573
1735918520000|2025-01-03 15:35:20|5900.96|5900.46|5900.96|5900.46|5901.71|5901.21|5900.71|5900.21|243
1735918530000|2025-01-03 15:35:30|5900.71|5900.21|5900.46|5899.96|5900.71|5900.21|5899.71|5899.21|401
1735918540000|2025-01-03 15:35:40|5900.21|5899.71|5902.21|5901.71|5902.46|5901.96|5900.21|5899.71|510
1735918550000|2025-01-03 15:35:50|5902.33|5901.83|5905.21|5904.71|5905.46|5904.96|5902.33|5901.83|655
1735918560000|2025-01-03 15:36:00|5905.33|5904.83|5905.96|5905.46|5905.96|5905.46|5905.21|5904.71|742
1735918570000|2025-01-03 15:36:10|5906.08|5905.58|5908.46|5907.96|5908.58|5908.08|5906.08|5905.58|1845
1735918580000|2025-01-03 15:36:20|5908.71|5908.21|5908.96|5908.46|5909.46|5908.96|5907.96|5907.46|837
1735918590000|2025-01-03 15:36:30|5908.71|5908.21|5908.96|5908.46|5909.21|5908.71|5908.21|5907.71|692
1735918600000|2025-01-03 15:36:40|5909.08|5908.58|5908.46|5907.96|5909.21|5908.71|5907.96|5907.46|432
1735918610000|2025-01-03 15:36:50|5908.21|5907.71|5907.46|5906.96|5908.46|5907.96|5907.21|5906.71|548
1735918620000|2025-01-03 15:37:00|5907.58|5907.08|5906.21|5905.71|5907.71|5907.21|5905.96|5905.46|624
1735918630000|2025-01-03 15:37:10|5906.71|5906.21|5908.21|5907.71|5908.71|5908.21|5906.71|5906.21|795
1735918640000|2025-01-03 15:37:20|5908.46|5907.96|5907.21|5906.71|5908.71|5908.21|5906.96|5906.46|502
1735918650000|2025-01-03 15:37:30|5907.08|5906.58|5906.21|5905.71|5907.46|5906.96|5905.96|5905.46|585
1735918660000|2025-01-03 15:37:40|5906.96|5906.46|5903.46|5902.96|5906.96|5906.46|5903.21|5902.71|769
1735918670000|2025-01-03 15:37:50|5903.71|5903.21|5905.21|5904.71|5905.46|5904.96|5903.46|5902.96|675
1735918680000|2025-01-03 15:38:00|5905.33|5904.83|5905.21|5904.71|5905.46|5904.96|5904.71|5904.21|377
1735918690000|2025-01-03 15:38:10|5905.71|5905.21|5904.21|5903.71|5905.71|5905.21|5904.21|5903.71|360
1735918700000|2025-01-03 15:38:20|5904.46|5903.96|5901.96|5901.46|5904.46|5903.96|5899.96|5899.46|1090
1735918710000|2025-01-03 15:38:30|5901.71|5901.21|5902.08|5901.58|5902.21|5901.71|5901.21|5900.71|638
1735918720000|2025-01-03 15:38:40|5902.21|5901.71|5901.96|5901.46|5902.46|5901.96|5900.96|5900.46|510
1735918730000|2025-01-03 15:38:50|5902.21|5901.71|5901.71|5901.21|5902.46|5901.96|5901.21|5900.71|766
1735918740000|2025-01-03 15:39:00|5901.46|5900.96|5902.21|5901.71|5902.21|5901.71|5901.33|5900.83|636
1735918750000|2025-01-03 15:39:10|5902.46|5901.96|5901.71|5901.21|5902.83|5902.33|5901.08|5900.58|447
1735918760000|2025-01-03 15:39:20|5901.96|5901.46|5901.58|5901.08|5901.96|5901.46|5901.46|5900.96|513
1735918770000|2025-01-03 15:39:30|5901.71|5901.21|5900.46|5899.96|5901.71|5901.21|5899.96|5899.46|622
1735918780000|2025-01-03 15:39:40|5900.21|5899.71|5902.21|5901.71|5902.96|5902.46|5900.21|5899.71|400
1735918790000|2025-01-03 15:39:50|5901.46|5900.96|5903.46|5902.96|5903.46|5902.96|5901.46|5900.96|734
1735918800000|2025-01-03 15:40:00|5903.96|5903.46|5904.33|5903.83|5904.46|5903.96|5903.21|5902.71|869
1735918810000|2025-01-03 15:40:10|5904.21|5903.71|5905.21|5904.71|5905.71|5905.21|5903.96|5903.46|532
1735918820000|2025-01-03 15:40:20|5905.46|5904.96|5904.21|5903.71|5906.21|5905.71|5903.71|5903.21|599
1735918830000|2025-01-03 15:40:30|5904.46|5903.96|5904.21|5903.71|5904.46|5903.96|5903.08|5902.58|295
1735918840000|2025-01-03 15:40:40|5904.46|5903.96|5904.33|5903.83|5904.71|5904.21|5903.71|5903.21|292
1735918850000|2025-01-03 15:40:50|5904.46|5903.96|5905.46|5904.96|5905.71|5905.21|5904.46|5903.96|332
1735918860000|2025-01-03 15:41:00|5905.71|5905.21|5905.71|5905.21|5906.71|5906.21|5905.71|5905.21|468
1735918870000|2025-01-03 15:41:10|5905.96|5905.46|5905.96|5905.46|5906.46|5905.96|5905.71|5905.21|436
1735918880000|2025-01-03 15:41:20|5905.71|5905.21|5906.71|5906.21|5906.96|5906.46|5904.96|5904.46|495
1735918890000|2025-01-03 15:41:30|5906.96|5906.46|5907.71|5907.21|5907.71|5907.21|5906.46|5905.96|375
1735918900000|2025-01-03 15:41:40|5907.46|5906.96|5907.71|5907.21|5907.96|5907.46|5906.96|5906.46|311
1735918910000|2025-01-03 15:41:50|5907.21|5906.71|5906.96|5906.46|5907.46|5906.96|5906.46|5905.96|329
1735918920000|2025-01-03 15:42:00|5907.21|5906.71|5907.21|5906.71|5907.96|5907.46|5907.21|5906.71|303
1735918930000|2025-01-03 15:42:10|5906.96|5906.46|5907.46|5906.96|5907.71|5907.21|5906.71|5906.21|311
1735918940000|2025-01-03 15:42:20|5907.21|5906.71|5907.96|5907.46|5907.96|5907.46|5907.21|5906.71|218
1735918950000|2025-01-03 15:42:30|5907.71|5907.21|5907.46|5906.96|5907.83|5907.33|5907.46|5906.96|345
1735918960000|2025-01-03 15:42:40|5907.71|5907.21|5908.21|5907.71|5908.71|5908.21|5907.46|5906.96|337
1735918970000|2025-01-03 15:42:50|5907.96|5907.46|5909.21|5908.71|5909.46|5908.96|5907.96|5907.46|448
1735918980000|2025-01-03 15:43:00|5909.46|5908.96|5907.96|5907.46|5909.46|5908.96|5907.71|5907.21|423
1735918990000|2025-01-03 15:43:10|5907.71|5907.21|5907.96|5907.46|5908.46|5907.96|5907.71|5907.21|349
1735919000000|2025-01-03 15:43:20|5907.71|5907.21|5908.46|5907.96|5908.96|5908.46|5907.46|5906.96|565
1735919010000|2025-01-03 15:43:30|5908.58|5908.08|5909.71|5909.21|5909.71|5909.21|5907.96|5907.46|334
1735919020000|2025-01-03 15:43:40|5909.96|5909.46|5908.96|5908.46|5910.21|5909.71|5908.71|5908.21|735
1735919030000|2025-01-03 15:43:50|5909.21|5908.71|5909.21|5908.71|5909.33|5908.83|5908.46|5907.96|276
1735919040000|2025-01-03 15:44:00|5909.33|5908.83|5911.21|5910.71|5911.21|5910.71|5909.33|5908.83|689
1735919050000|2025-01-03 15:44:10|5912.21|5911.71|5912.46|5911.96|5912.71|5912.21|5910.96|5910.46|982
1735919060000|2025-01-03 15:44:20|5912.71|5912.21|5910.96|5910.46|5913.21|5912.71|5910.96|5910.46|1030
1735919070000|2025-01-03 15:44:30|5911.21|5910.71|5908.21|5907.71|5911.21|5910.71|5908.21|5907.71|1023
1735919080000|2025-01-03 15:44:40|5908.46|5907.96|5908.46|5907.96|5910.08|5909.58|5908.46|5907.96|551
1735919090000|2025-01-03 15:44:50|5908.71|5908.21|5907.96|5907.46|5909.21|5908.71|5907.96|5907.46|327
1735919100000|2025-01-03 15:45:00|5908.21|5907.71|5908.21|5907.71|5908.46|5907.96|5907.46|5906.96|971
1735919110000|2025-01-03 15:45:10|5908.46|5907.96|5908.96|5908.46|5909.33|5908.83|5908.21|5907.71|566
1735919120000|2025-01-03 15:45:20|5909.21|5908.71|5911.21|5910.71|5911.71|5911.21|5909.21|5908.71|831
1735919130000|2025-01-03 15:45:30|5910.96|5910.46|5910.46|5909.96|5910.96|5910.46|5910.21|5909.71|564
1735919140000|2025-01-03 15:45:40|5909.96|5909.46|5909.46|5908.96|5910.21|5909.71|5908.96|5908.46|605
1735919150000|2025-01-03 15:45:50|5909.21|5908.71|5909.96|5909.46|5910.33|5909.83|5909.21|5908.71|366
1735919160000|2025-01-03 15:46:00|5910.21|5909.71|5909.46|5908.96|5910.46|5909.96|5909.46|5908.96|515
1735919170000|2025-01-03 15:46:10|5909.21|5908.71|5908.46|5907.96|5909.21|5908.71|5907.46|5906.96|560
1735919180000|2025-01-03 15:46:20|5908.71|5908.21|5906.96|5906.46|5909.21|5908.71|5906.96|5906.46|562
1735919190000|2025-01-03 15:46:30|5907.21|5906.71|5905.96|5905.46|5907.21|5906.71|5905.46|5904.96|722
1735919200000|2025-01-03 15:46:40|5906.21|5905.71|5907.71|5907.21|5907.96|5907.46|5906.21|5905.71|330
1735919210000|2025-01-03 15:46:50|5907.21|5906.71|5906.96|5906.46|5907.21|5906.71|5906.71|5906.21|249
1735919220000|2025-01-03 15:47:00|5906.46|5905.96|5906.21|5905.71|5906.96|5906.46|5905.71|5905.21|506
1735919230000|2025-01-03 15:47:10|5906.33|5905.83|5906.71|5906.21|5906.96|5906.46|5906.08|5905.58|415
1735919240000|2025-01-03 15:47:20|5906.21|5905.71|5904.71|5904.21|5906.58|5906.08|5904.71|5904.21|613
1735919250000|2025-01-03 15:47:30|5904.46|5903.96|5907.08|5906.58|5907.21|5906.71|5904.46|5903.96|567
1735919260000|2025-01-03 15:47:40|5906.96|5906.46|5906.83|5906.33|5907.21|5906.71|5906.21|5905.71|247
1735919270000|2025-01-03 15:47:50|5906.96|5906.46|5906.71|5906.21|5906.96|5906.46|5906.46|5905.96|246
1735919280000|2025-01-03 15:48:00|5906.21|5905.71|5906.21|5905.71|5906.46|5905.96|5905.58|5905.08|457
1735919290000|2025-01-03 15:48:10|5905.71|5905.21|5906.71|5906.21|5906.71|5906.21|5905.21|5904.71|382
1735919300000|2025-01-03 15:48:20|5906.46|5905.96|5906.46|5905.96|5906.96|5906.46|5906.46|5905.96|345
1735919310000|2025-01-03 15:48:30|5905.96|5905.46|5907.21|5906.71|5907.96|5907.46|5905.96|5905.46|511
1735919320000|2025-01-03 15:48:40|5907.46|5906.96|5908.21|5907.71|5908.46|5907.96|5907.46|5906.96|295
1735919330000|2025-01-03 15:48:50|5908.33|5907.83|5907.46|5906.96|5908.71|5908.21|5907.46|5906.96|356
1735919340000|2025-01-03 15:49:00|5907.71|5907.21|5908.33|5907.83|5908.46|5907.96|5906.71|5906.21|367
1735919350000|2025-01-03 15:49:10|5908.46|5907.96|5906.96|5906.46|5908.71|5908.21|5906.71|5906.21|482
1735919360000|2025-01-03 15:49:20|5906.71|5906.21|5907.96|5907.46|5907.96|5907.46|5906.71|5906.21|188
1735919370000|2025-01-03 15:49:30|5908.08|5907.58|5908.21|5907.71|5909.21|5908.71|5908.08|5907.58|313
1735919380000|2025-01-03 15:49:40|5907.96|5907.46|5907.46|5906.96|5908.21|5907.71|5906.83|5906.33|328
1735919390000|2025-01-03 15:49:50|5907.71|5907.21|5908.21|5907.71|5908.46|5907.96|5907.21|5906.71|221
1735919400000|2025-01-03 15:50:00|5907.96|5907.46|5907.96|5907.46|5908.21|5907.71|5907.71|5907.21|276
1735919410000|2025-01-03 15:50:10|5908.21|5907.71|5908.71|5908.21|5908.96|5908.46|5907.96|5907.46|243
1735919420000|2025-01-03 15:50:20|5908.96|5908.46|5905.21|5904.71|5908.96|5908.46|5904.71|5904.21|1085
1735919430000|2025-01-03 15:50:30|5905.46|5904.96|5904.21|5903.71|5905.58|5905.08|5903.96|5903.46|634
1735919440000|2025-01-03 15:50:40|5903.96|5903.46|5905.21|5904.71|5905.71|5905.21|5903.46|5902.96|646
1735919450000|2025-01-03 15:50:50|5904.96|5904.46|5906.21|5905.71|5906.71|5906.21|5904.96|5904.46|354
1735919460000|2025-01-03 15:51:00|5905.96|5905.46|5905.96|5905.46|5907.21|5906.71|5905.71|5905.21|385
1735919470000|2025-01-03 15:51:10|5905.71|5905.21|5905.71|5905.21|5906.58|5906.08|5905.71|5905.21|307
1735919480000|2025-01-03 15:51:20|5905.96|5905.46|5907.46|5906.96|5907.46|5906.96|5905.71|5905.21|401
1735919490000|2025-01-03 15:51:30|5907.71|5907.21|5907.46|5906.96|5907.71|5907.21|5906.96|5906.46|295
1735919500000|2025-01-03 15:51:40|5907.21|5906.71|5906.96|5906.46|5907.21|5906.71|5906.46|5905.96|248
1735919510000|2025-01-03 15:51:50|5906.71|5906.21|5905.71|5905.21|5906.96|5906.46|5905.21|5904.71|412
1735919520000|2025-01-03 15:52:00|5905.96|5905.46|5906.96|5906.46|5906.96|5906.46|5905.33|5904.83|349
1735919530000|2025-01-03 15:52:10|5906.71|5906.21|5908.46|5907.96|5908.71|5908.21|5906.71|5906.21|286
1735919540000|2025-01-03 15:52:20|5908.21|5907.71|5909.46|5908.96|5909.46|5908.96|5908.21|5907.71|333
1735919550000|2025-01-03 15:52:30|5909.58|5909.08|5910.21|5909.71|5910.46|5909.96|5909.58|5909.08|474
1735919560000|2025-01-03 15:52:40|5909.96|5909.46|5908.46|5907.96|5909.96|5909.46|5908.46|5907.96|351
1735919570000|2025-01-03 15:52:50|5908.21|5907.71|5907.71|5907.21|5908.46|5907.96|5907.71|5907.21|321
1735919580000|2025-01-03 15:53:00|5907.46|5906.96|5906.96|5906.46|5907.96|5907.46|5906.46|5905.96|529
1735919590000|2025-01-03 15:53:10|5907.21|5906.71|5906.71|5906.21|5907.46|5906.96|5906.21|5905.71|443
1735919600000|2025-01-03 15:53:20|5906.96|5906.46|5904.71|5904.21|5906.96|5906.46|5904.71|5904.21|331
1735919610000|2025-01-03 15:53:30|5904.96|5904.46|5904.21|5903.71|5905.21|5904.71|5903.96|5903.46|501
1735919620000|2025-01-03 15:53:40|5904.46|5903.96|5904.46|5903.96|5904.96|5904.46|5904.21|5903.71|294
1735919630000|2025-01-03 15:53:50|5904.21|5903.71|5905.71|5905.21|5905.96|5905.46|5904.21|5903.71|354
1735919640000|2025-01-03 15:54:00|5905.46|5904.96|5903.21|5902.71|5905.71|5905.21|5902.21|5901.71|753
1735919650000|2025-01-03 15:54:10|5903.46|5902.96|5904.46|5903.96|5904.46|5903.96|5902.71|5902.21|707
1735919660000|2025-01-03 15:54:20|5904.21|5903.71|5905.21|5904.71|5905.46|5904.96|5903.96|5903.46|411
1735919670000|2025-01-03 15:54:30|5904.96|5904.46|5904.96|5904.46|5904.96|5904.46|5904.46|5903.96|339
1735919680000|2025-01-03 15:54:40|5905.21|5904.71|5905.96|5905.46|5906.21|5905.71|5905.21|5904.71|317
1735919690000|2025-01-03 15:54:50|5905.21|5904.71|5905.21|5904.71|5905.96|5905.46|5905.21|5904.71|361
1735919700000|2025-01-03 15:55:00|5905.46|5904.96|5905.96|5905.46|5906.21|5905.71|5905.21|5904.71|422
1735919710000|2025-01-03 15:55:10|5905.83|5905.33|5905.46|5904.96|5905.96|5905.46|5904.96|5904.46|296
1735919720000|2025-01-03 15:55:20|5905.21|5904.71|5905.21|5904.71|5905.96|5905.46|5904.96|5904.46|305
1735919730000|2025-01-03 15:55:30|5904.96|5904.46|5903.46|5902.96|5905.46|5904.96|5903.46|5902.96|465
1735919740000|2025-01-03 15:55:40|5903.21|5902.71|5904.71|5904.21|5904.71|5904.21|5903.21|5902.71|407
1735919750000|2025-01-03 15:55:50|5904.96|5904.46|5905.96|5905.46|5905.96|5905.46|5904.71|5904.21|346
1735919760000|2025-01-03 15:56:00|5906.21|5905.71|5906.71|5906.21|5906.71|5906.21|5905.33|5904.83|631
1735919770000|2025-01-03 15:56:10|5906.46|5905.96|5906.96|5906.46|5907.21|5906.71|5906.46|5905.96|238
1735919780000|2025-01-03 15:56:20|5906.71|5906.21|5906.46|5905.96|5907.33|5906.83|5906.33|5905.83|168
1735919790000|2025-01-03 15:56:30|5906.21|5905.71|5907.46|5906.96|5907.58|5907.08|5906.21|5905.71|310
1735919800000|2025-01-03 15:56:40|5906.96|5906.46|5908.46|5907.96|5908.71|5908.21|5906.71|5906.21|558
1735919810000|2025-01-03 15:56:50|5908.71|5908.21|5908.96|5908.46|5909.46|5908.96|5908.71|5908.21|432
1735919820000|2025-01-03 15:57:00|5909.21|5908.71|5908.71|5908.21|5909.21|5908.71|5908.21|5907.71|261
1735919830000|2025-01-03 15:57:10|5908.96|5908.46|5909.46|5908.96|5909.71|5909.21|5908.71|5908.21|391
1735919840000|2025-01-03 15:57:20|5909.71|5909.21|5908.21|5907.71|5909.71|5909.21|5907.46|5906.96|555
1735919850000|2025-01-03 15:57:30|5907.96|5907.46|5908.21|5907.71|5908.33|5907.83|5907.46|5906.96|353
1735919860000|2025-01-03 15:57:40|5907.96|5907.46|5906.96|5906.46|5907.96|5907.46|5906.71|5906.21|277
1735919870000|2025-01-03 15:57:50|5907.21|5906.71|5907.33|5906.83|5907.71|5907.21|5906.96|5906.46|229
1735919880000|2025-01-03 15:58:00|5907.46|5906.96|5908.21|5907.71|5908.46|5907.96|5907.46|5906.96|325
1735919890000|2025-01-03 15:58:10|5908.46|5907.96|5908.71|5908.21|5908.96|5908.46|5908.21|5907.71|334
1735919900000|2025-01-03 15:58:20|5908.46|5907.96|5908.71|5908.21|5908.71|5908.21|5908.46|5907.96|208
1735919910000|2025-01-03 15:58:30|5908.58|5908.08|5909.46|5908.96|5909.46|5908.96|5908.46|5907.96|195
1735919920000|2025-01-03 15:58:40|5909.71|5909.21|5910.71|5910.21|5910.71|5910.21|5909.71|5909.21|503
1735919930000|2025-01-03 15:58:50|5910.96|5910.46|5911.21|5910.71|5911.46|5910.96|5910.96|5910.46|442
1735919940000|2025-01-03 15:59:00|5910.71|5910.21|5911.46|5910.96|5911.46|5910.96|5910.71|5910.21|337
1735919950000|2025-01-03 15:59:10|5911.21|5910.71|5910.71|5910.21|5911.21|5910.71|5910.46|5909.96|362
1735919960000|2025-01-03 15:59:20|5910.58|5910.08|5911.46|5910.96|5911.46|5910.96|5910.58|5910.08|310
1735919970000|2025-01-03 15:59:30|5911.71|5911.21|5909.46|5908.96|5911.71|5911.21|5909.21|5908.71|520
1735919980000|2025-01-03 15:59:40|5909.71|5909.21|5910.71|5910.21|5910.96|5910.46|5909.71|5909.21|253
1735919990000|2025-01-03 15:59:50|5910.96|5910.46|5910.21|5909.71|5910.96|5910.46|5909.96|5909.46|206
1735920000000|2025-01-03 16:00:00|5909.96|5909.46|5910.46|5909.96|5911.46|5910.96|5909.96|5909.46|983
1735920010000|2025-01-03 16:00:10|5910.21|5909.71|5909.71|5909.21|5910.46|5909.96|5909.46|5908.96|407
1735920020000|2025-01-03 16:00:20|5909.96|5909.46|5910.71|5910.21|5911.21|5910.71|5909.71|5909.21|358
1735920030000|2025-01-03 16:00:30|5910.46|5909.96|5910.71|5910.21|5911.21|5910.71|5910.46|5909.96|402
1735920040000|2025-01-03 16:00:40|5910.46|5909.96|5909.46|5908.96|5910.71|5910.21|5909.46|5908.96|438
1735920050000|2025-01-03 16:00:50|5909.21|5908.71|5909.71|5909.21|5909.71|5909.21|5909.21|5908.71|225
1735920060000|2025-01-03 16:01:00|5909.46|5908.96|5909.71|5909.21|5909.96|5909.46|5908.96|5908.46|452
1735920070000|2025-01-03 16:01:10|5909.46|5908.96|5910.21|5909.71|5910.96|5910.46|5909.46|5908.96|409
1735920080000|2025-01-03 16:01:20|5910.46|5909.96|5909.71|5909.21|5910.46|5909.96|5908.71|5908.21|357
1735920090000|2025-01-03 16:01:30|5909.96|5909.46|5909.96|5909.46|5909.96|5909.46|5909.21|5908.71|231
1735920100000|2025-01-03 16:01:40|5910.21|5909.71|5910.21|5909.71|5910.46|5909.96|5909.96|5909.46|230
1735920110000|2025-01-03 16:01:50|5909.96|5909.46|5909.46|5908.96|5910.21|5909.71|5909.46|5908.96|142
1735920120000|2025-01-03 16:02:00|5908.96|5908.46|5908.46|5907.96|5909.46|5908.96|5908.21|5907.71|437
1735920130000|2025-01-03 16:02:10|5908.21|5907.71|5908.96|5908.46|5908.96|5908.46|5908.21|5907.71|187
1735920140000|2025-01-03 16:02:20|5909.21|5908.71|5909.96|5909.46|5909.96|5909.46|5908.71|5908.21|249
1735920150000|2025-01-03 16:02:30|5909.71|5909.21|5909.96|5909.46|5910.71|5910.21|5909.71|5909.21|260
1735920160000|2025-01-03 16:02:40|5910.21|5909.71|5910.71|5910.21|5910.96|5910.46|5910.21|5909.71|389
1735920170000|2025-01-03 16:02:50|5910.96|5910.46|5912.08|5911.58|5912.46|5911.96|5910.96|5910.46|726
1735920180000|2025-01-03 16:03:00|5912.21|5911.71|5913.21|5912.71|5913.21|5912.71|5911.96|5911.46|838
1735920190000|2025-01-03 16:03:10|5913.46|5912.96|5913.21|5912.71|5913.46|5912.96|5912.96|5912.46|369
1735920200000|2025-01-03 16:03:20|5912.96|5912.46|5913.46|5912.96|5913.46|5912.96|5912.71|5912.21|295
1735920210000|2025-01-03 16:03:30|5915.21|5914.71|5916.21|5915.71|5916.21|5915.71|5914.21|5913.71|2243
1735920220000|2025-01-03 16:03:40|5916.46|5915.96|5916.96|5916.46|5917.21|5916.71|5916.46|5915.96|890
1735920230000|2025-01-03 16:03:50|5916.46|5915.96|5915.46|5914.96|5916.46|5915.96|5914.71|5914.21|724
1735920240000|2025-01-03 16:04:00|5915.33|5914.83|5916.21|5915.71|5916.71|5916.21|5914.96|5914.46|730
1735920250000|2025-01-03 16:04:10|5915.96|5915.46|5915.71|5915.21|5916.21|5915.71|5915.46|5914.96|345
1735920260000|2025-01-03 16:04:20|5915.46|5914.96|5914.71|5914.21|5915.46|5914.96|5914.71|5914.21|549
1735920270000|2025-01-03 16:04:30|5914.96|5914.46|5914.46|5913.96|5915.21|5914.71|5913.71|5913.21|684
1735920280000|2025-01-03 16:04:40|5914.71|5914.21|5914.96|5914.46|5915.46|5914.96|5914.71|5914.21|235
1735920290000|2025-01-03 16:04:50|5915.21|5914.71|5914.21|5913.71|5915.21|5914.71|5914.21|5913.71|289
1735920300000|2025-01-03 16:05:00|5913.96|5913.46|5912.96|5912.46|5914.71|5914.21|5912.21|5911.71|710
1735920310000|2025-01-03 16:05:10|5913.21|5912.71|5911.96|5911.46|5913.21|5912.71|5911.21|5910.71|554
1735920320000|2025-01-03 16:05:20|5912.08|5911.58|5912.71|5912.21|5912.71|5912.21|5911.46|5910.96|412
1735920330000|2025-01-03 16:05:30|5912.46|5911.96|5911.46|5910.96|5912.46|5911.96|5911.46|5910.96|229
1735920340000|2025-01-03 16:05:40|5911.71|5911.21|5909.71|5909.21|5911.71|5911.21|5909.71|5909.21|445
1735920350000|2025-01-03 16:05:50|5909.46|5908.96|5909.21|5908.71|5909.96|5909.46|5908.96|5908.46|610
1735920360000|2025-01-03 16:06:00|5909.46|5908.96|5908.46|5907.96|5909.46|5908.96|5908.21|5907.71|665
1735920370000|2025-01-03 16:06:10|5908.71|5908.21|5908.71|5908.21|5909.71|5909.21|5908.21|5907.71|961
1735920380000|2025-01-03 16:06:20|5908.58|5908.08|5908.71|5908.21|5908.96|5908.46|5908.21|5907.71|298
1735920390000|2025-01-03 16:06:30|5908.83|5908.33|5906.96|5906.46|5909.08|5908.58|5906.71|5906.21|581
1735920400000|2025-01-03 16:06:40|5906.71|5906.21|5907.96|5907.46|5907.96|5907.46|5906.46|5905.96|673
1735920410000|2025-01-03 16:06:50|5907.71|5907.21|5906.46|5905.96|5907.71|5907.21|5905.96|5905.46|530
1735920420000|2025-01-03 16:07:00|5906.71|5906.21|5905.71|5905.21|5906.96|5906.46|5905.71|5905.21|526
1735920430000|2025-01-03 16:07:10|5905.96|5905.46|5904.96|5904.46|5905.96|5905.46|5904.71|5904.21|619
1735920440000|2025-01-03 16:07:20|5904.71|5904.21|5905.96|5905.46|5906.46|5905.96|5904.71|5904.21|471
1735920450000|2025-01-03 16:07:30|5906.21|5905.71|5902.96|5902.46|5906.33|5905.83|5902.96|5902.46|815
1735920460000|2025-01-03 16:07:40|5902.71|5902.21|5904.46|5903.96|5904.96|5904.46|5902.46|5901.96|2398
1735920470000|2025-01-03 16:07:50|5904.33|5903.83|5904.21|5903.71|5904.71|5904.21|5903.96|5903.46|298
1735920480000|2025-01-03 16:08:00|5904.46|5903.96|5904.71|5904.21|5904.96|5904.46|5903.96|5903.46|525
1735920490000|2025-01-03 16:08:10|5904.46|5903.96|5904.96|5904.46|5905.46|5904.96|5904.21|5903.71|456
1735920500000|2025-01-03 16:08:20|5904.83|5904.33|5903.46|5902.96|5904.83|5904.33|5902.71|5902.21|365
1735920510000|2025-01-03 16:08:30|5903.58|5903.08|5901.46|5900.96|5903.71|5903.21|5900.71|5900.21|868
1735920520000|2025-01-03 16:08:40|5901.71|5901.21|5901.46|5900.96|5901.96|5901.46|5901.46|5900.96|551
1735920530000|2025-01-03 16:08:50|5900.71|5900.21|5902.96|5902.46|5903.21|5902.71|5900.71|5900.21|761
1735920540000|2025-01-03 16:09:00|5903.21|5902.71|5902.46|5901.96|5903.21|5902.71|5902.21|5901.71|461
1735920550000|2025-01-03 16:09:10|5902.71|5902.21|5903.71|5903.21|5903.96|5903.46|5901.96|5901.46|382
1735920560000|2025-01-03 16:09:20|5903.58|5903.08|5904.21|5903.71|5904.46|5903.96|5903.21|5902.71|380
1735920570000|2025-01-03 16:09:30|5904.46|5903.96|5903.96|5903.46|5904.71|5904.21|5903.96|5903.46|297
1735920580000|2025-01-03 16:09:40|5903.71|5903.21|5902.71|5902.21|5903.83|5903.33|5902.46|5901.96|572
1735920590000|2025-01-03 16:09:50|5902.96|5902.46|5903.21|5902.71|5903.46|5902.96|5902.46|5901.96|333
1735920600000|2025-01-03 16:10:00|5903.71|5903.21|5903.96|5903.46|5904.71|5904.21|5903.71|5903.21|390
1735920610000|2025-01-03 16:10:10|5904.08|5903.58|5904.21|5903.71|5904.46|5903.96|5903.71|5903.21|242
1735920620000|2025-01-03 16:10:20|5904.46|5903.96|5903.71|5903.21|5904.46|5903.96|5903.71|5903.21|216
1735920630000|2025-01-03 16:10:30|5903.96|5903.46|5903.46|5902.96|5904.21|5903.71|5902.96|5902.46|447
1735920640000|2025-01-03 16:10:40|5903.21|5902.71|5902.21|5901.71|5903.21|5902.71|5901.96|5901.46|828
1735920650000|2025-01-03 16:10:50|5902.08|5901.58|5902.71|5902.21|5902.71|5902.21|5901.71|5901.21|433
1735920660000|2025-01-03 16:11:00|5902.46|5901.96|5901.96|5901.46|5902.71|5902.21|5901.71|5901.21|297
1735920670000|2025-01-03 16:11:10|5901.83|5901.33|5901.96|5901.46|5902.21|5901.71|5901.21|5900.71|713
1735920680000|2025-01-03 16:11:20|5902.21|5901.71|5901.46|5900.96|5902.21|5901.71|5900.96|5900.46|326
1735920690000|2025-01-03 16:11:30|5901.71|5901.21|5900.21|5899.71|5901.83|5901.33|5900.21|5899.71|784
1735920700000|2025-01-03 16:11:40|5900.46|5899.96|5900.46|5899.96|5901.21|5900.71|5900.21|5899.71|535
1735920710000|2025-01-03 16:11:50|5900.21|5899.71|5900.96|5900.46|5900.96|5900.46|5899.71|5899.21|536
1735920720000|2025-01-03 16:12:00|5901.08|5900.58|5901.71|5901.21|5901.71|5901.21|5900.46|5899.96|477
1735920730000|2025-01-03 16:12:10|5902.21|5901.71|5901.96|5901.46|5902.46|5901.96|5901.46|5900.96|538
1735920740000|2025-01-03 16:12:20|5902.21|5901.71|5902.21|5901.71|5902.46|5901.96|5901.96|5901.46|311
1735920750000|2025-01-03 16:12:30|5902.46|5901.96|5901.96|5901.46|5902.96|5902.46|5901.71|5901.21|300
1735920760000|2025-01-03 16:12:40|5902.21|5901.71|5902.96|5902.46|5903.21|5902.71|5902.21|5901.71|474
1735920770000|2025-01-03 16:12:50|5902.71|5902.21|5901.96|5901.46|5903.46|5902.96|5901.96|5901.46|313
1735920780000|2025-01-03 16:13:00|5902.46|5901.96|5901.46|5900.96|5902.71|5902.21|5901.46|5900.96|340
1735920790000|2025-01-03 16:13:10|5901.33|5900.83|5901.46|5900.96|5901.46|5900.96|5900.96|5900.46|265
1735920800000|2025-01-03 16:13:20|5901.33|5900.83|5901.96|5901.46|5901.96|5901.46|5900.96|5900.46|241
1735920810000|2025-01-03 16:13:30|5901.71|5901.21|5901.46|5900.96|5901.96|5901.46|5901.21|5900.71|194
1735920820000|2025-01-03 16:13:40|5901.71|5901.21|5901.96|5901.46|5901.96|5901.46|5901.46|5900.96|102
1735920830000|2025-01-03 16:13:50|5902.21|5901.71|5902.21|5901.71|5902.21|5901.71|5901.46|5900.96|184
1735920840000|2025-01-03 16:14:00|5902.58|5902.08|5902.71|5902.21|5902.96|5902.46|5902.21|5901.71|338
1735920850000|2025-01-03 16:14:10|5902.46|5901.96|5901.46|5900.96|5902.58|5902.08|5901.46|5900.96|240
1735920860000|2025-01-03 16:14:20|5901.33|5900.83|5902.21|5901.71|5902.46|5901.96|5901.33|5900.83|282
1735920870000|2025-01-03 16:14:30|5902.46|5901.96|5903.46|5902.96|5903.96|5903.46|5902.21|5901.71|679
1735920880000|2025-01-03 16:14:40|5903.96|5903.46|5904.71|5904.21|5904.96|5904.46|5903.96|5903.46|494
1735920890000|2025-01-03 16:14:50|5904.46|5903.96|5903.71|5903.21|5904.58|5904.08|5903.71|5903.21|256
1735920900000|2025-01-03 16:15:00|5903.96|5903.46|5903.96|5903.46|5903.96|5903.46|5903.46|5902.96|184
1735920910000|2025-01-03 16:15:10|5903.71|5903.21|5902.46|5901.96|5903.71|5903.21|5902.46|5901.96|334
1735920920000|2025-01-03 16:15:20|5902.21|5901.71|5904.21|5903.71|5904.21|5903.71|5902.21|5901.71|451
1735920930000|2025-01-03 16:15:30|5904.33|5903.83|5903.21|5902.71|5904.33|5903.83|5902.71|5902.21|200
1735920940000|2025-01-03 16:15:40|5903.08|5902.58|5901.96|5901.46|5903.21|5902.71|5901.71|5901.21|172
1735920950000|2025-01-03 16:15:50|5902.21|5901.71|5903.58|5903.08|5903.83|5903.33|5902.21|5901.71|228
1735920960000|2025-01-03 16:16:00|5903.96|5903.46|5903.96|5903.46|5904.46|5903.96|5903.71|5903.21|402
1735920970000|2025-01-03 16:16:10|5904.21|5903.71|5903.71|5903.21|5904.21|5903.71|5903.46|5902.96|270
1735920980000|2025-01-03 16:16:20|5903.96|5903.46|5904.71|5904.21|5904.96|5904.46|5903.71|5903.21|314
1735920990000|2025-01-03 16:16:30|5904.46|5903.96|5904.96|5904.46|5904.96|5904.46|5904.21|5903.71|189
1735921000000|2025-01-03 16:16:40|5905.21|5904.71|5905.71|5905.21|5905.96|5905.46|5905.21|5904.71|448
1735921010000|2025-01-03 16:16:50|5905.83|5905.33|5905.46|5904.96|5905.96|5905.46|5905.21|5904.71|224
1735921020000|2025-01-03 16:17:00|5905.71|5905.21|5904.46|5903.96|5905.71|5905.21|5904.21|5903.71|412
1735921030000|2025-01-03 16:17:10|5904.71|5904.21|5904.21|5903.71|5904.96|5904.46|5903.96|5903.46|209
1735921040000|2025-01-03 16:17:20|5903.96|5903.46|5903.71|5903.21|5904.21|5903.71|5903.46|5902.96|223
1735921050000|2025-01-03 16:17:30|5903.21|5902.71|5903.21|5902.71|5903.71|5903.21|5903.21|5902.71|329
1735921060000|2025-01-03 16:17:40|5903.96|5903.46|5903.71|5903.21|5904.21|5903.71|5903.71|5903.21|223
1735921070000|2025-01-03 16:17:50|5903.96|5903.46|5903.71|5903.21|5903.96|5903.46|5903.46|5902.96|138
1735921080000|2025-01-03 16:18:00|5903.46|5902.96|5903.46|5902.96|5903.96|5903.46|5903.21|5902.71|328
1735921090000|2025-01-03 16:18:10|5903.71|5903.21|5903.46|5902.96|5903.71|5903.21|5902.96|5902.46|341
1735921100000|2025-01-03 16:18:20|5903.21|5902.71|5904.21|5903.71|5904.46|5903.96|5903.08|5902.58|211
1735921110000|2025-01-03 16:18:30|5904.46|5903.96|5904.71|5904.21|5904.71|5904.21|5904.08|5903.58|149
1735921120000|2025-01-03 16:18:40|5904.58|5904.08|5904.21|5903.71|5904.71|5904.21|5903.96|5903.46|199
1735921130000|2025-01-03 16:18:50|5904.08|5903.58|5903.58|5903.08|5904.21|5903.71|5903.46|5902.96|168
1735921140000|2025-01-03 16:19:00|5903.71|5903.21|5903.46|5902.96|5903.71|5903.21|5903.21|5902.71|199
1735921150000|2025-01-03 16:19:10|5903.58|5903.08|5904.96|5904.46|5904.96|5904.46|5903.46|5902.96|206
1735921160000|2025-01-03 16:19:20|5905.21|5904.71|5904.46|5903.96|5905.21|5904.71|5904.21|5903.71|269
1735921170000|2025-01-03 16:19:30|5904.71|5904.21|5905.46|5904.96|5905.71|5905.21|5904.46|5903.96|255
1735921180000|2025-01-03 16:19:40|5905.21|5904.71|5905.96|5905.46|5906.21|5905.71|5904.96|5904.46|172
1735921190000|2025-01-03 16:19:50|5906.21|5905.71|5906.21|5905.71|5906.21|5905.71|5905.46|5904.96|487
1735921200000|2025-01-03 16:20:00|5905.96|5905.46|5908.71|5908.21|5908.71|5908.21|5905.96|5905.46|858
1735921210000|2025-01-03 16:20:10|5908.96|5908.46|5907.83|5907.33|5908.96|5908.46|5907.71|5907.21|800
1735921220000|2025-01-03 16:20:20|5907.96|5907.46|5906.46|5905.96|5907.96|5907.46|5905.71|5905.21|631
1735921230000|2025-01-03 16:20:30|5906.33|5905.83|5906.46|5905.96|5906.71|5906.21|5906.21|5905.71|444
1735921240000|2025-01-03 16:20:40|5906.33|5905.83|5906.46|5905.96|5906.71|5906.21|5905.96|5905.46|267
1735921250000|2025-01-03 16:20:50|5906.21|5905.71|5905.46|5904.96|5906.21|5905.71|5905.21|5904.71|203
1735921260000|2025-01-03 16:21:00|5905.21|5904.71|5905.71|5905.21|5906.21|5905.71|5905.21|5904.71|269
1735921270000|2025-01-03 16:21:10|5905.96|5905.46|5905.96|5905.46|5905.96|5905.46|5905.71|5905.21|392
1735921280000|2025-01-03 16:21:20|5905.71|5905.21|5905.71|5905.21|5906.21|5905.71|5905.46|5904.96|252
1735921290000|2025-01-03 16:21:30|5906.21|5905.71|5905.96|5905.46|5906.21|5905.71|5905.46|5904.96|301
1735921300000|2025-01-03 16:21:40|5905.71|5905.21|5907.21|5906.71|5907.46|5906.96|5905.71|5905.21|249
1735921310000|2025-01-03 16:21:50|5907.33|5906.83|5909.21|5908.71|5909.21|5908.71|5907.33|5906.83|813
1735921320000|2025-01-03 16:22:00|5909.46|5908.96|5909.58|5909.08|5910.46|5909.96|5909.33|5908.83|800
1735921330000|2025-01-03 16:22:10|5909.21|5908.71|5910.46|5909.96|5910.96|5910.46|5908.96|5908.46|700
1735921340000|2025-01-03 16:22:20|5910.21|5909.71|5908.46|5907.96|5910.21|5909.71|5908.46|5907.96|265
1735921350000|2025-01-03 16:22:30|5908.71|5908.21|5909.21|5908.71|5909.21|5908.71|5908.46|5907.96|218
1735921360000|2025-01-03 16:22:40|5908.96|5908.46|5908.71|5908.21|5908.96|5908.46|5908.21|5907.71|296
1735921370000|2025-01-03 16:22:50|5908.96|5908.46|5907.21|5906.71|5908.96|5908.46|5906.96|5906.46|739
1735921380000|2025-01-03 16:23:00|5907.08|5906.58|5906.58|5906.08|5907.08|5906.58|5905.96|5905.46|383
1735921390000|2025-01-03 16:23:10|5906.46|5905.96|5905.46|5904.96|5906.71|5906.21|5904.21|5903.71|762
1735921400000|2025-01-03 16:23:20|5905.71|5905.21|5906.71|5906.21|5907.21|5906.71|5905.71|5905.21|519
1735921410000|2025-01-03 16:23:30|5906.96|5906.46|5907.46|5906.96|5907.71|5907.21|5906.96|5906.46|205
1735921420000|2025-01-03 16:23:40|5907.21|5906.71|5907.71|5907.21|5907.71|5907.21|5907.21|5906.71|178
1735921430000|2025-01-03 16:23:50|5907.46|5906.96|5907.71|5907.21|5907.71|5907.21|5907.33|5906.83|149
1735921440000|2025-01-03 16:24:00|5907.58|5907.08|5908.21|5907.71|5908.46|5907.96|5907.46|5906.96|344
1735921450000|2025-01-03 16:24:10|5907.96|5907.46|5907.96|5907.46|5907.96|5907.46|5907.46|5906.96|190
1735921460000|2025-01-03 16:24:20|5907.83|5907.33|5907.46|5906.96|5908.21|5907.71|5907.21|5906.71|180
1735921470000|2025-01-03 16:24:30|5907.33|5906.83|5907.96|5907.46|5907.96|5907.46|5907.33|5906.83|162
1735921480000|2025-01-03 16:24:40|5908.08|5907.58|5908.46|5907.96|5908.71|5908.21|5907.71|5907.21|202
1735921490000|2025-01-03 16:24:50|5908.71|5908.21|5908.71|5908.21|5908.96|5908.46|5908.46|5907.96|143
1735921500000|2025-01-03 16:25:00|5908.46|5907.96|5909.21|5908.71|5909.33|5908.83|5908.21|5907.71|274
1735921510000|2025-01-03 16:25:10|5909.33|5908.83|5910.21|5909.71|5910.21|5909.71|5909.33|5908.83|292
1735921520000|2025-01-03 16:25:20|5910.46|5909.96|5909.46|5908.96|5910.46|5909.96|5909.46|5908.96|221
1735921530000|2025-01-03 16:25:30|5909.21|5908.71|5910.21|5909.71|5910.46|5909.96|5908.71|5908.21|329
1735921540000|2025-01-03 16:25:40|5909.96|5909.46|5910.21|5909.71|5910.21|5909.71|5909.46|5908.96|203
1735921550000|2025-01-03 16:25:50|5910.46|5909.96|5910.46|5909.96|5910.96|5910.46|5910.21|5909.71|241
1735921560000|2025-01-03 16:26:00|5910.71|5910.21|5911.96|5911.46|5912.21|5911.71|5910.71|5910.21|505
1735921570000|2025-01-03 16:26:10|5911.71|5911.21|5911.46|5910.96|5911.71|5911.21|5911.21|5910.71|317
1735921580000|2025-01-03 16:26:20|5911.71|5911.21|5911.96|5911.46|5912.21|5911.71|5911.33|5910.83|420
1735921590000|2025-01-03 16:26:30|5914.46|5913.96|5913.71|5913.21|5914.46|5913.96|5912.21|5911.71|2430
1735921600000|2025-01-03 16:26:40|5913.46|5912.96|5913.21|5912.71|5913.71|5913.21|5913.21|5912.71|364
1735921610000|2025-01-03 16:26:50|5912.96|5912.46|5912.08|5911.58|5912.96|5912.46|5911.96|5911.46|335
1735921620000|2025-01-03 16:27:00|5911.96|5911.46|5912.46|5911.96|5912.46|5911.96|5911.96|5911.46|287
1735921630000|2025-01-03 16:27:10|5912.71|5912.21|5912.71|5912.21|5913.46|5912.96|5912.46|5911.96|345
1735921640000|2025-01-03 16:27:20|5912.46|5911.96|5912.46|5911.96|5912.71|5912.21|5911.96|5911.46|330
1735921650000|2025-01-03 16:27:30|5912.71|5912.21|5913.71|5913.21|5913.96|5913.46|5912.71|5912.21|292
1735921660000|2025-01-03 16:27:40|5913.58|5913.08|5914.46|5913.96|5914.46|5913.96|5913.46|5912.96|228
1735921670000|2025-01-03 16:27:50|5914.71|5914.21|5914.71|5914.21|5915.21|5914.71|5914.46|5913.96|407
1735921680000|2025-01-03 16:28:00|5914.46|5913.96|5914.71|5914.21|5915.21|5914.71|5914.46|5913.96|313
1735921690000|2025-01-03 16:28:10|5914.46|5913.96|5914.71|5914.21|5914.71|5914.21|5913.96|5913.46|337
1735921700000|2025-01-03 16:28:20|5914.83|5914.33|5914.46|5913.96|5914.96|5914.46|5914.21|5913.71|233
1735921710000|2025-01-03 16:28:30|5914.21|5913.71|5913.96|5913.46|5914.21|5913.71|5913.71|5913.21|294
1735921720000|2025-01-03 16:28:40|5914.08|5913.58|5913.71|5913.21|5914.08|5913.58|5913.21|5912.71|368
1735921730000|2025-01-03 16:28:50|5913.96|5913.46|5913.71|5913.21|5914.21|5913.71|5913.71|5913.21|295
1735921740000|2025-01-03 16:29:00|5914.21|5913.71|5913.96|5913.46|5914.21|5913.71|5913.71|5913.21|301
1735921750000|2025-01-03 16:29:10|5914.21|5913.71|5914.58|5914.08|5914.58|5914.08|5913.21|5912.71|424
1735921760000|2025-01-03 16:29:20|5914.46|5913.96|5913.96|5913.46|5914.96|5914.46|5913.96|5913.46|367
1735921770000|2025-01-03 16:29:30|5913.71|5913.21|5914.21|5913.71|5914.21|5913.71|5913.71|5913.21|240
1735921780000|2025-01-03 16:29:40|5914.46|5913.96|5914.71|5914.21|5914.71|5914.21|5914.46|5913.96|197
1735921790000|2025-01-03 16:29:50|5914.96|5914.46|5914.96|5914.46|5915.21|5914.71|5914.71|5914.21|298
1735921800000|2025-01-03 16:30:00|5914.83|5914.33|5915.21|5914.71|5915.21|5914.71|5914.21|5913.71|458
1735921810000|2025-01-03 16:30:10|5914.96|5914.46|5914.71|5914.21|5914.96|5914.46|5914.46|5913.96|238
1735921820000|2025-01-03 16:30:20|5914.96|5914.46|5916.21|5915.71|5916.21|5915.71|5914.96|5914.46|1029
1735921830000|2025-01-03 16:30:30|5916.33|5915.83|5916.96|5916.46|5916.96|5916.46|5916.33|5915.83|457
1735921840000|2025-01-03 16:30:40|5917.21|5916.71|5916.96|5916.46|5918.21|5917.71|5916.71|5916.21|1456
1735921850000|2025-01-03 16:30:50|5917.21|5916.71|5917.96|5917.46|5918.33|5917.83|5917.21|5916.71|568
1735921860000|2025-01-03 16:31:00|5917.71|5917.21|5918.96|5918.46|5919.21|5918.71|5917.71|5917.21|1095
1735921870000|2025-01-03 16:31:10|5918.71|5918.21|5917.96|5917.46|5918.71|5918.21|5917.71|5917.21|530
1735921880000|2025-01-03 16:31:20|5917.71|5917.21|5917.96|5917.46|5918.46|5917.96|5917.21|5916.71|581
1735921890000|2025-01-03 16:31:30|5918.21|5917.71|5918.21|5917.71|5918.71|5918.21|5918.08|5917.58|320
1735921900000|2025-01-03 16:31:40|5917.96|5917.46|5916.46|5915.96|5918.21|5917.71|5915.96|5915.46|718
1735921910000|2025-01-03 16:31:50|5916.21|5915.71|5917.21|5916.71|5917.21|5916.71|5916.21|5915.71|337
1735921920000|2025-01-03 16:32:00|5916.96|5916.46|5917.46|5916.96|5917.96|5917.46|5916.96|5916.46|399
1735921930000|2025-01-03 16:32:10|5917.21|5916.71|5916.71|5916.21|5917.21|5916.71|5916.21|5915.71|400
1735921940000|2025-01-03 16:32:20|5916.96|5916.46|5916.96|5916.46|5917.83|5917.33|5916.71|5916.21|285
1735921950000|2025-01-03 16:32:30|5917.46|5916.96|5917.71|5917.21|5917.71|5917.21|5917.21|5916.71|162
1735921960000|2025-01-03 16:32:40|5917.96|5917.46|5918.96|5918.46|5918.96|5918.46|5917.96|5917.46|232
1735921970000|2025-01-03 16:32:50|5919.21|5918.71|5920.46|5919.96|5920.46|5919.96|5918.96|5918.46|900
1735921980000|2025-01-03 16:33:00|5919.96|5919.46|5920.71|5920.21|5920.96|5920.46|5919.96|5919.46|649
1735921990000|2025-01-03 16:33:10|5921.21|5920.71|5920.46|5919.96|5921.46|5920.96|5920.21|5919.71|561
1735922000000|2025-01-03 16:33:20|5920.58|5920.08|5920.71|5920.21|5920.71|5920.21|5920.21|5919.71|358
1735922010000|2025-01-03 16:33:30|5920.46|5919.96|5921.21|5920.71|5921.21|5920.71|5920.21|5919.71|406
1735922020000|2025-01-03 16:33:40|5920.96|5920.46|5921.21|5920.71|5921.71|5921.21|5920.71|5920.21|347
1735922030000|2025-01-03 16:33:50|5920.96|5920.46|5920.46|5919.96|5921.21|5920.71|5919.96|5919.46|428
1735922040000|2025-01-03 16:34:00|5920.71|5920.21|5921.21|5920.71|5921.21|5920.71|5919.96|5919.46|393
1735922050000|2025-01-03 16:34:10|5920.96|5920.46|5920.46|5919.96|5920.96|5920.46|5920.46|5919.96|282
1735922060000|2025-01-03 16:34:20|5920.21|5919.71|5920.71|5920.21|5920.71|5920.21|5920.21|5919.71|174
1735922070000|2025-01-03 16:34:30|5920.96|5920.46|5920.21|5919.71|5920.96|5920.46|5920.21|5919.71|253
1735922080000|2025-01-03 16:34:40|5919.96|5919.46|5921.46|5920.96|5921.46|5920.96|5919.96|5919.46|282
1735922090000|2025-01-03 16:34:50|5921.21|5920.71|5921.21|5920.71|5921.21|5920.71|5920.96|5920.46|214
1735922100000|2025-01-03 16:35:00|5920.96|5920.46|5919.21|5918.71|5920.96|5920.46|5918.96|5918.46|558
1735922110000|2025-01-03 16:35:10|5919.46|5918.96|5918.71|5918.21|5919.71|5919.21|5918.46|5917.96|574
1735922120000|2025-01-03 16:35:20|5918.46|5917.96|5918.71|5918.21|5919.21|5918.71|5918.46|5917.96|315
1735922130000|2025-01-03 16:35:30|5918.46|5917.96|5917.96|5917.46|5918.71|5918.21|5917.71|5917.21|546
1735922140000|2025-01-03 16:35:40|5918.08|5917.58|5919.71|5919.21|5919.71|5919.21|5917.71|5917.21|668
1735922150000|2025-01-03 16:35:50|5919.83|5919.33|5919.96|5919.46|5920.21|5919.71|5919.46|5918.96|178
1735922160000|2025-01-03 16:36:00|5919.46|5918.96|5920.96|5920.46|5920.96|5920.46|5919.46|5918.96|598
1735922170000|2025-01-03 16:36:10|5921.21|5920.71|5922.71|5922.21|5922.96|5922.46|5921.21|5920.71|1048
1735922180000|2025-01-03 16:36:20|5922.96|5922.46|5922.46|5921.96|5922.96|5922.46|5922.46|5921.96|516
1735922190000|2025-01-03 16:36:30|5922.71|5922.21|5922.21|5921.71|5922.96|5922.46|5922.21|5921.71|323
1735922200000|2025-01-03 16:36:40|5922.46|5921.96|5923.46|5922.96|5923.71|5923.21|5922.46|5921.96|599
1735922210000|2025-01-03 16:36:50|5923.71|5923.21|5923.71|5923.21|5924.21|5923.71|5923.21|5922.71|709
1735922220000|2025-01-03 16:37:00|5923.58|5923.08|5924.96|5924.46|5924.96|5924.46|5923.46|5922.96|381
1735922230000|2025-01-03 16:37:10|5924.71|5924.21|5922.96|5922.46|5924.71|5924.21|5922.71|5922.21|482
1735922240000|2025-01-03 16:37:20|5922.71|5922.21|5921.96|5921.46|5922.96|5922.46|5921.96|5921.46|327
1735922250000|2025-01-03 16:37:30|5922.21|5921.71|5923.46|5922.96|5923.71|5923.21|5922.21|5921.71|530
1735922260000|2025-01-03 16:37:40|5923.21|5922.71|5922.96|5922.46|5923.46|5922.96|5922.96|5922.46|233
1735922270000|2025-01-03 16:37:50|5923.21|5922.71|5922.96|5922.46|5923.21|5922.71|5922.83|5922.33|250
1735922280000|2025-01-03 16:38:00|5922.71|5922.21|5922.46|5921.96|5922.96|5922.46|5922.21|5921.71|242
1735922290000|2025-01-03 16:38:10|5922.71|5922.21|5922.21|5921.71|5922.96|5922.46|5922.21|5921.71|337
1735922300000|2025-01-03 16:38:20|5921.96|5921.46|5922.46|5921.96|5922.46|5921.96|5921.46|5920.96|310
1735922310000|2025-01-03 16:38:30|5922.71|5922.21|5922.46|5921.96|5922.71|5922.21|5922.21|5921.71|245
1735922320000|2025-01-03 16:38:40|5922.71|5922.21|5922.96|5922.46|5922.96|5922.46|5922.21|5921.71|322
1735922330000|2025-01-03 16:38:50|5923.46|5922.96|5923.21|5922.71|5923.46|5922.96|5922.96|5922.46|787
1735922340000|2025-01-03 16:39:00|5922.96|5922.46|5922.46|5921.96|5923.21|5922.71|5922.21|5921.71|360
1735922350000|2025-01-03 16:39:10|5922.71|5922.21|5922.96|5922.46|5922.96|5922.46|5922.46|5921.96|315
1735922360000|2025-01-03 16:39:20|5922.71|5922.21|5922.96|5922.46|5923.71|5923.21|5922.71|5922.21|367
1735922370000|2025-01-03 16:39:30|5923.21|5922.71|5922.46|5921.96|5923.21|5922.71|5922.21|5921.71|269
1735922380000|2025-01-03 16:39:40|5921.71|5921.21|5921.96|5921.46|5922.21|5921.71|5921.71|5921.21|338
1735922390000|2025-01-03 16:39:50|5921.71|5921.21|5921.96|5921.46|5922.21|5921.71|5921.71|5921.21|182
1735922400000|2025-01-03 16:40:00|5922.46|5921.96|5922.46|5921.96|5922.71|5922.21|5922.21|5921.71|257
1735922410000|2025-01-03 16:40:10|5922.21|5921.71|5921.71|5921.21|5922.46|5921.96|5921.46|5920.96|321
1735922420000|2025-01-03 16:40:20|5921.46|5920.96|5922.46|5921.96|5922.71|5922.21|5921.46|5920.96|212
1735922430000|2025-01-03 16:40:30|5922.71|5922.21|5923.46|5922.96|5923.58|5923.08|5922.71|5922.21|276
1735922440000|2025-01-03 16:40:40|5923.58|5923.08|5923.71|5923.21|5924.21|5923.71|5923.58|5923.08|264
1735922450000|2025-01-03 16:40:50|5923.96|5923.46|5922.96|5922.46|5923.96|5923.46|5922.96|5922.46|346
1735922460000|2025-01-03 16:41:00|5922.71|5922.21|5923.71|5923.21|5923.71|5923.21|5922.71|5922.21|328
1735922470000|2025-01-03 16:41:10|5923.46|5922.96|5923.71|5923.21|5923.71|5923.21|5923.46|5922.96|182
1735922480000|2025-01-03 16:41:20|5923.58|5923.08|5922.96|5922.46|5923.58|5923.08|5922.96|5922.46|302
1735922490000|2025-01-03 16:41:30|5923.21|5922.71|5923.46|5922.96|5923.46|5922.96|5922.96|5922.46|273
1735922500000|2025-01-03 16:41:40|5923.58|5923.08|5923.21|5922.71|5923.71|5923.21|5923.21|5922.71|266
1735922510000|2025-01-03 16:41:50|5922.96|5922.46|5923.71|5923.21|5923.71|5923.21|5922.46|5921.96|308
1735922520000|2025-01-03 16:42:00|5923.96|5923.46|5925.21|5924.71|5925.21|5924.71|5923.71|5923.21|880
1735922530000|2025-01-03 16:42:10|5924.96|5924.46|5925.21|5924.71|5925.96|5925.46|5924.96|5924.46|775
1735922540000|2025-01-03 16:42:20|5924.71|5924.21|5925.46|5924.96|5925.46|5924.96|5924.46|5923.96|230
1735922550000|2025-01-03 16:42:30|5925.21|5924.71|5925.71|5925.21|5925.96|5925.46|5924.96|5924.46|433
1735922560000|2025-01-03 16:42:40|5925.21|5924.71|5925.46|5924.96|5925.46|5924.96|5924.96|5924.46|296
1735922570000|2025-01-03 16:42:50|5925.71|5925.21|5925.96|5925.46|5926.46|5925.96|5925.46|5924.96|576
1735922580000|2025-01-03 16:43:00|5926.46|5925.96|5926.21|5925.71|5926.96|5926.46|5926.21|5925.71|462
1735922590000|2025-01-03 16:43:10|5926.46|5925.96|5925.71|5925.21|5926.46|5925.96|5925.71|5925.21|331
1735922600000|2025-01-03 16:43:20|5925.96|5925.46|5925.21|5924.71|5925.96|5925.46|5924.96|5924.46|367
1735922610000|2025-01-03 16:43:30|5925.46|5924.96|5925.96|5925.46|5926.21|5925.71|5925.21|5924.71|501
1735922620000|2025-01-03 16:43:40|5926.08|5925.58|5926.21|5925.71|5926.46|5925.96|5925.96|5925.46|213
1735922630000|2025-01-03 16:43:50|5925.96|5925.46|5925.71|5925.21|5925.96|5925.46|5925.71|5925.21|172
1735922640000|2025-01-03 16:44:00|5925.96|5925.46|5925.96|5925.46|5926.21|5925.71|5925.71|5925.21|409
1735922650000|2025-01-03 16:44:10|5925.71|5925.21|5925.96|5925.46|5926.21|5925.71|5925.71|5925.21|264
1735922660000|2025-01-03 16:44:20|5925.83|5925.33|5925.71|5925.21|5925.96|5925.46|5925.71|5925.21|201
1735922670000|2025-01-03 16:44:30|5925.96|5925.46|5925.96|5925.46|5926.21|5925.71|5925.71|5925.21|178
1735922680000|2025-01-03 16:44:40|5925.71|5925.21|5925.71|5925.21|5925.71|5925.21|5925.21|5924.71|328
1735922690000|2025-01-03 16:44:50|5925.58|5925.08|5925.46|5924.96|5925.71|5925.21|5925.46|5924.96|178
1735922700000|2025-01-03 16:45:00|5925.21|5924.71|5925.46|5924.96|5925.71|5925.21|5924.71|5924.21|394
1735922710000|2025-01-03 16:45:10|5925.58|5925.08|5925.46|5924.96|5925.58|5925.08|5924.96|5924.46|240
1735922720000|2025-01-03 16:45:20|5925.21|5924.71|5925.21|5924.71|5925.46|5924.96|5924.96|5924.46|162
1735922730000|2025-01-03 16:45:30|5924.96|5924.46|5924.71|5924.21|5924.96|5924.46|5924.46|5923.96|338
1735922740000|2025-01-03 16:45:40|5924.96|5924.46|5925.71|5925.21|5925.71|5925.21|5924.96|5924.46|260
1735922750000|2025-01-03 16:45:50|5925.96|5925.46|5926.46|5925.96|5926.46|5925.96|5925.96|5925.46|395
1735922760000|2025-01-03 16:46:00|5926.21|5925.71|5926.46|5925.96|5926.46|5925.96|5925.96|5925.46|285
1735922770000|2025-01-03 16:46:10|5926.71|5926.21|5926.96|5926.46|5927.21|5926.71|5926.46|5925.96|809
1735922780000|2025-01-03 16:46:20|5927.08|5926.58|5927.21|5926.71|5927.21|5926.71|5926.96|5926.46|119
1735922790000|2025-01-03 16:46:30|5927.46|5926.96|5926.33|5925.83|5927.46|5926.96|5925.96|5925.46|578
1735922800000|2025-01-03 16:46:40|5926.46|5925.96|5925.96|5925.46|5926.46|5925.96|5925.96|5925.46|209
1735922810000|2025-01-03 16:46:50|5926.08|5925.58|5925.96|5925.46|5926.08|5925.58|5925.46|5924.96|268
1735922820000|2025-01-03 16:47:00|5926.21|5925.71|5925.96|5925.46|5926.21|5925.71|5925.71|5925.21|245
1735922830000|2025-01-03 16:47:10|5925.71|5925.21|5925.21|5924.71|5925.96|5925.46|5925.21|5924.71|324
1735922840000|2025-01-03 16:47:20|5925.46|5924.96|5925.96|5925.46|5925.96|5925.46|5925.46|5924.96|343
1735922850000|2025-01-03 16:47:30|5925.71|5925.21|5925.71|5925.21|5925.71|5925.21|5925.71|5925.21|386
1735922860000|2025-01-03 16:47:40|5925.46|5924.96|5926.46|5925.96|5926.46|5925.96|5925.46|5924.96|349
1735922870000|2025-01-03 16:47:50|5926.21|5925.71|5926.21|5925.71|5926.46|5925.96|5926.21|5925.71|124
1735922880000|2025-01-03 16:48:00|5925.96|5925.46|5926.46|5925.96|5926.71|5926.21|5925.71|5925.21|516
1735922890000|2025-01-03 16:48:10|5926.71|5926.21|5926.21|5925.71|5926.71|5926.21|5926.21|5925.71|217
1735922900000|2025-01-03 16:48:20|5926.46|5925.96|5926.46|5925.96|5926.71|5926.21|5926.21|5925.71|149
1735922910000|2025-01-03 16:48:30|5926.71|5926.21|5926.21|5925.71|5926.71|5926.21|5926.21|5925.71|146
1735922920000|2025-01-03 16:48:40|5925.96|5925.46|5926.71|5926.21|5926.71|5926.21|5925.96|5925.46|106
1735922930000|2025-01-03 16:48:50|5926.96|5926.46|5926.46|5925.96|5926.96|5926.46|5926.46|5925.96|224
1735922940000|2025-01-03 16:49:00|5926.71|5926.21|5927.46|5926.96|5927.46|5926.96|5926.46|5925.96|397
1735922950000|2025-01-03 16:49:10|5926.96|5926.46|5926.96|5926.46|5927.46|5926.96|5926.96|5926.46|236
1735922960000|2025-01-03 16:49:20|5927.08|5926.58|5927.21|5926.71|5927.46|5926.96|5926.96|5926.46|247
1735922970000|2025-01-03 16:49:30|5926.96|5926.46|5926.71|5926.21|5927.21|5926.71|5926.46|5925.96|156
1735922980000|2025-01-03 16:49:40|5926.96|5926.46|5926.83|5926.33|5927.21|5926.71|5926.71|5926.21|125
1735922990000|2025-01-03 16:49:50|5926.96|5926.46|5926.71|5926.21|5926.96|5926.46|5926.46|5925.96|94
1735923000000|2025-01-03 16:50:00|5926.96|5926.46|5926.71|5926.21|5927.21|5926.71|5926.21|5925.71|354
1735923010000|2025-01-03 16:50:10|5926.58|5926.08|5926.46|5925.96|5926.71|5926.21|5926.21|5925.71|158
1735923020000|2025-01-03 16:50:20|5926.71|5926.21|5926.96|5926.46|5927.21|5926.71|5926.21|5925.71|608
1735923030000|2025-01-03 16:50:30|5927.08|5926.58|5927.71|5927.21|5927.71|5927.21|5927.08|5926.58|361
1735923040000|2025-01-03 16:50:40|5927.46|5926.96|5928.46|5927.96|5928.46|5927.96|5927.46|5926.96|461
1735923050000|2025-01-03 16:50:50|5928.21|5927.71|5928.46|5927.96|5928.46|5927.96|5928.21|5927.71|284
1735923060000|2025-01-03 16:51:00|5928.71|5928.21|5928.33|5927.83|5928.71|5928.21|5927.71|5927.21|310
1735923070000|2025-01-03 16:51:10|5928.46|5927.96|5927.71|5927.21|5928.71|5928.21|5927.71|5927.21|205
1735923080000|2025-01-03 16:51:20|5927.96|5927.46|5927.46|5926.96|5927.96|5927.46|5926.96|5926.46|425
1735923090000|2025-01-03 16:51:30|5927.71|5927.21|5926.96|5926.46|5927.71|5927.21|5926.58|5926.08|211
1735923100000|2025-01-03 16:51:40|5926.83|5926.33|5926.71|5926.21|5927.21|5926.71|5926.46|5925.96|269
1735923110000|2025-01-03 16:51:50|5926.46|5925.96|5926.71|5926.21|5926.71|5926.21|5926.21|5925.71|249
1735923120000|2025-01-03 16:52:00|5926.46|5925.96|5927.71|5927.21|5927.96|5927.46|5926.46|5925.96|481
1735923130000|2025-01-03 16:52:10|5926.96|5926.46|5925.96|5925.46|5926.96|5926.46|5925.96|5925.46|456
1735923140000|2025-01-03 16:52:20|5926.21|5925.71|5926.46|5925.96|5926.71|5926.21|5925.96|5925.46|375
1735923150000|2025-01-03 16:52:30|5926.58|5926.08|5926.21|5925.71|5926.58|5926.08|5925.83|5925.33|276
1735923160000|2025-01-03 16:52:40|5926.46|5925.96|5926.71|5926.21|5926.71|5926.21|5926.33|5925.83|152
1735923170000|2025-01-03 16:52:50|5926.46|5925.96|5927.46|5926.96|5927.46|5926.96|5926.46|5925.96|285
1735923180000|2025-01-03 16:53:00|5927.33|5926.83|5927.21|5926.71|5927.46|5926.96|5926.96|5926.46|183
1735923190000|2025-01-03 16:53:10|5926.96|5926.46|5927.46|5926.96|5927.71|5927.21|5926.96|5926.46|142
1735923200000|2025-01-03 16:53:20|5927.21|5926.71|5927.96|5927.46|5927.96|5927.46|5927.21|5926.71|147
1735923210000|2025-01-03 16:53:30|5928.08|5927.58|5927.71|5927.21|5928.08|5927.58|5927.21|5926.71|556
1735923220000|2025-01-03 16:53:40|5927.46|5926.96|5926.21|5925.71|5927.71|5927.21|5926.21|5925.71|314
1735923230000|2025-01-03 16:53:50|5925.96|5925.46|5926.71|5926.21|5926.71|5926.21|5925.96|5925.46|191
1735923240000|2025-01-03 16:54:00|5926.96|5926.46|5926.71|5926.21|5926.96|5926.46|5926.71|5926.21|320
1735923250000|2025-01-03 16:54:10|5926.58|5926.08|5927.21|5926.71|5927.71|5927.21|5926.58|5926.08|212
1735923260000|2025-01-03 16:54:20|5927.46|5926.96|5927.21|5926.71|5927.46|5926.96|5926.96|5926.46|114
1735923270000|2025-01-03 16:54:30|5927.08|5926.58|5927.71|5927.21|5927.71|5927.21|5926.96|5926.46|194
1735923280000|2025-01-03 16:54:40|5927.58|5927.08|5927.96|5927.46|5928.46|5927.96|5927.58|5927.08|384
1735923290000|2025-01-03 16:54:50|5927.71|5927.21|5927.21|5926.71|5927.71|5927.21|5927.21|5926.71|148
1735923300000|2025-01-03 16:55:00|5927.08|5926.58|5926.71|5926.21|5927.21|5926.71|5926.71|5926.21|313
1735923310000|2025-01-03 16:55:10|5926.46|5925.96|5927.96|5927.46|5928.21|5927.71|5926.46|5925.96|486
1735923320000|2025-01-03 16:55:20|5928.21|5927.71|5928.21|5927.71|5928.46|5927.96|5927.71|5927.21|568
1735923330000|2025-01-03 16:55:30|5928.46|5927.96|5928.21|5927.71|5928.46|5927.96|5927.96|5927.46|169
1735923340000|2025-01-03 16:55:40|5927.96|5927.46|5927.21|5926.71|5928.21|5927.71|5927.21|5926.71|324
1735923350000|2025-01-03 16:55:50|5926.96|5926.46|5926.21|5925.71|5926.96|5926.46|5925.96|5925.46|460
1735923360000|2025-01-03 16:56:00|5926.71|5926.21|5924.96|5924.46|5926.71|5926.21|5924.96|5924.46|681
1735923370000|2025-01-03 16:56:10|5924.71|5924.21|5924.46|5923.96|5924.96|5924.46|5924.33|5923.83|604
1735923380000|2025-01-03 16:56:20|5924.71|5924.21|5924.71|5924.21|5925.21|5924.71|5924.71|5924.21|455
1735923390000|2025-01-03 16:56:30|5924.96|5924.46|5925.21|5924.71|5925.71|5925.21|5924.71|5924.21|386
1735923400000|2025-01-03 16:56:40|5924.96|5924.46|5925.21|5924.71|5925.21|5924.71|5924.71|5924.21|291
1735923410000|2025-01-03 16:56:50|5924.96|5924.46|5924.96|5924.46|5925.21|5924.71|5924.96|5924.46|214
1735923420000|2025-01-03 16:57:00|5925.21|5924.71|5924.96|5924.46|5925.46|5924.96|5924.71|5924.21|314
1735923430000|2025-01-03 16:57:10|5924.71|5924.21|5924.21|5923.71|5924.96|5924.46|5923.71|5923.21|683
1735923440000|2025-01-03 16:57:20|5924.46|5923.96|5925.71|5925.21|5925.71|5925.21|5924.46|5923.96|432
1735923450000|2025-01-03 16:57:30|5925.96|5925.46|5925.71|5925.21|5925.96|5925.46|5925.46|5924.96|195
1735923460000|2025-01-03 16:57:40|5925.46|5924.96|5925.71|5925.21|5925.96|5925.46|5925.21|5924.71|257
1735923470000|2025-01-03 16:57:50|5925.96|5925.46|5925.96|5925.46|5925.96|5925.46|5925.46|5924.96|194
1735923480000|2025-01-03 16:58:00|5925.71|5925.21|5925.46|5924.96|5925.96|5925.46|5925.21|5924.71|206
1735923490000|2025-01-03 16:58:10|5925.71|5925.21|5925.46|5924.96|5925.96|5925.46|5925.46|5924.96|154
1735923500000|2025-01-03 16:58:20|5925.71|5925.21|5924.46|5923.96|5925.71|5925.21|5924.46|5923.96|421
1735923510000|2025-01-03 16:58:30|5924.21|5923.71|5924.21|5923.71|5924.71|5924.21|5923.96|5923.46|398
1735923520000|2025-01-03 16:58:40|5924.08|5923.58|5924.33|5923.83|5924.46|5923.96|5923.96|5923.46|279
1735923530000|2025-01-03 16:58:50|5924.46|5923.96|5925.46|5924.96|5925.46|5924.96|5924.33|5923.83|191
1735923540000|2025-01-03 16:59:00|5925.71|5925.21|5925.46|5924.96|5925.71|5925.21|5924.71|5924.21|477
1735923550000|2025-01-03 16:59:10|5925.21|5924.71|5924.96|5924.46|5925.46|5924.96|5924.96|5924.46|215
1735923560000|2025-01-03 16:59:20|5925.08|5924.58|5924.46|5923.96|5925.08|5924.58|5924.21|5923.71|214
1735923570000|2025-01-03 16:59:30|5924.21|5923.71|5923.21|5922.71|5924.46|5923.96|5923.21|5922.71|324
1735923580000|2025-01-03 16:59:40|5923.46|5922.96|5922.21|5921.71|5923.46|5922.96|5921.96|5921.46|723
1735923590000|2025-01-03 16:59:50|5921.96|5921.46|5922.71|5922.21|5922.71|5922.21|5921.96|5921.46|409
1735923600000|2025-01-03 17:00:00|5922.96|5922.46|5923.46|5922.96|5923.46|5922.96|5922.71|5922.21|669
1735923610000|2025-01-03 17:00:10|5923.21|5922.71|5924.71|5924.21|5924.71|5924.21|5923.21|5922.71|402
1735923620000|2025-01-03 17:00:20|5924.46|5923.96|5925.71|5925.21|5925.96|5925.46|5924.46|5923.96|460
1735923630000|2025-01-03 17:00:30|5925.58|5925.08|5924.46|5923.96|5925.71|5925.21|5924.21|5923.71|284
1735923640000|2025-01-03 17:00:40|5924.21|5923.71|5924.21|5923.71|5924.71|5924.21|5923.96|5923.46|155
1735923650000|2025-01-03 17:00:50|5923.96|5923.46|5923.96|5923.46|5924.21|5923.71|5923.96|5923.46|135
1735923660000|2025-01-03 17:01:00|5923.58|5923.08|5924.96|5924.46|5924.96|5924.46|5923.58|5923.08|652
1735923670000|2025-01-03 17:01:10|5925.21|5924.71|5925.21|5924.71|5925.21|5924.71|5924.96|5924.46|175
1735923680000|2025-01-03 17:01:20|5924.96|5924.46|5924.71|5924.21|5924.96|5924.46|5924.21|5923.71|270
1735923690000|2025-01-03 17:01:30|5924.96|5924.46|5925.21|5924.71|5925.21|5924.71|5924.71|5924.21|258
1735923700000|2025-01-03 17:01:40|5924.96|5924.46|5925.46|5924.96|5925.71|5925.21|5924.96|5924.46|244
1735923710000|2025-01-03 17:01:50|5925.21|5924.71|5925.46|5924.96|5925.46|5924.96|5924.71|5924.21|262
1735923720000|2025-01-03 17:02:00|5925.71|5925.21|5925.08|5924.58|5925.96|5925.46|5924.96|5924.46|267
1735923730000|2025-01-03 17:02:10|5924.96|5924.46|5924.71|5924.21|5925.21|5924.71|5924.71|5924.21|135
1735923740000|2025-01-03 17:02:20|5924.96|5924.46|5924.08|5923.58|5924.96|5924.46|5923.96|5923.46|201
1735923750000|2025-01-03 17:02:30|5923.96|5923.46|5924.71|5924.21|5924.96|5924.46|5923.96|5923.46|197
1735923760000|2025-01-03 17:02:40|5924.58|5924.08|5924.46|5923.96|5924.96|5924.46|5924.21|5923.71|127
1735923770000|2025-01-03 17:02:50|5924.58|5924.08|5924.46|5923.96|5924.71|5924.21|5924.46|5923.96|108
1735923780000|2025-01-03 17:03:00|5924.71|5924.21|5925.21|5924.71|5925.21|5924.71|5924.46|5923.96|248
1735923790000|2025-01-03 17:03:10|5924.96|5924.46|5925.46|5924.96|5925.71|5925.21|5924.96|5924.46|134
1735923800000|2025-01-03 17:03:20|5925.71|5925.21|5926.71|5926.21|5926.71|5926.21|5925.71|5925.21|342
1735923810000|2025-01-03 17:03:30|5926.46|5925.96|5926.96|5926.46|5926.96|5926.46|5926.46|5925.96|340
1735923820000|2025-01-03 17:03:40|5926.71|5926.21|5926.71|5926.21|5926.96|5926.46|5926.58|5926.08|159
1735923830000|2025-01-03 17:03:50|5926.83|5926.33|5926.46|5925.96|5926.83|5926.33|5926.46|5925.96|152
1735923840000|2025-01-03 17:04:00|5926.71|5926.21|5926.96|5926.46|5926.96|5926.46|5926.46|5925.96|196
1735923850000|2025-01-03 17:04:10|5926.71|5926.21|5926.21|5925.71|5926.96|5926.46|5926.21|5925.71|208
1735923860000|2025-01-03 17:04:20|5925.96|5925.46|5925.71|5925.21|5926.21|5925.71|5925.46|5924.96|197
1735923870000|2025-01-03 17:04:30|5925.96|5925.46|5926.71|5926.21|5926.71|5926.21|5925.96|5925.46|190
1735923880000|2025-01-03 17:04:40|5926.96|5926.46|5926.96|5926.46|5926.96|5926.46|5926.71|5926.21|201
1735923890000|2025-01-03 17:04:50|5926.71|5926.21|5926.96|5926.46|5926.96|5926.46|5926.71|5926.21|241
1735923900000|2025-01-03 17:05:00|5926.71|5926.21|5927.46|5926.96|5927.96|5927.46|5926.71|5926.21|522
1735923910000|2025-01-03 17:05:10|5927.21|5926.71|5927.96|5927.46|5927.96|5927.46|5926.96|5926.46|260
1735923920000|2025-01-03 17:05:20|5927.71|5927.21|5927.21|5926.71|5927.71|5927.21|5926.71|5926.21|574
1735923930000|2025-01-03 17:05:30|5926.96|5926.46|5927.71|5927.21|5927.71|5927.21|5926.96|5926.46|343
1735923940000|2025-01-03 17:05:40|5927.96|5927.46|5927.71|5927.21|5927.96|5927.46|5927.58|5927.08|182
1735923950000|2025-01-03 17:05:50|5927.46|5926.96|5927.21|5926.71|5927.71|5927.21|5927.08|5926.58|213
1735923960000|2025-01-03 17:06:00|5927.33|5926.83|5927.71|5927.21|5927.96|5927.46|5927.33|5926.83|213
1735923970000|2025-01-03 17:06:10|5927.46|5926.96|5927.46|5926.96|5927.46|5926.96|5927.21|5926.71|122
1735923980000|2025-01-03 17:06:20|5927.71|5927.21|5927.96|5927.46|5928.21|5927.71|5927.71|5927.21|157
1735923990000|2025-01-03 17:06:30|5928.21|5927.71|5927.96|5927.46|5928.46|5927.96|5927.96|5927.46|198
1735924000000|2025-01-03 17:06:40|5927.83|5927.33|5927.96|5927.46|5927.96|5927.46|5927.83|5927.33|124
1735924010000|2025-01-03 17:06:50|5928.08|5927.58|5928.46|5927.96|5928.46|5927.96|5927.96|5927.46|181
1735924020000|2025-01-03 17:07:00|5928.21|5927.71|5927.96|5927.46|5928.46|5927.96|5927.96|5927.46|207
1735924030000|2025-01-03 17:07:10|5927.71|5927.21|5928.96|5928.46|5928.96|5928.46|5927.71|5927.21|557
1735924040000|2025-01-03 17:07:20|5928.71|5928.21|5929.21|5928.71|5929.21|5928.71|5928.71|5928.21|218
1735924050000|2025-01-03 17:07:30|5928.96|5928.46|5928.96|5928.46|5929.21|5928.71|5928.71|5928.21|213
1735924060000|2025-01-03 17:07:40|5928.71|5928.21|5927.96|5927.46|5928.71|5928.21|5927.71|5927.21|331
1735924070000|2025-01-03 17:07:50|5927.71|5927.21|5927.71|5927.21|5928.21|5927.71|5927.71|5927.21|182
1735924080000|2025-01-03 17:08:00|5927.96|5927.46|5927.21|5926.71|5927.96|5927.46|5926.71|5926.21|412
1735924090000|2025-01-03 17:08:10|5927.46|5926.96|5926.96|5926.46|5927.96|5927.46|5926.96|5926.46|254
1735924100000|2025-01-03 17:08:20|5927.21|5926.71|5927.21|5926.71|5927.46|5926.96|5926.96|5926.46|184
1735924110000|2025-01-03 17:08:30|5926.96|5926.46|5927.21|5926.71|5927.71|5927.21|5926.96|5926.46|161
1735924120000|2025-01-03 17:08:40|5926.96|5926.46|5926.71|5926.21|5927.21|5926.71|5926.71|5926.21|216
1735924130000|2025-01-03 17:08:50|5926.46|5925.96|5927.21|5926.71|5927.21|5926.71|5926.46|5925.96|198
1735924140000|2025-01-03 17:09:00|5927.46|5926.96|5927.21|5926.71|5927.46|5926.96|5927.21|5926.71|203
1735924150000|2025-01-03 17:09:10|5927.46|5926.96|5926.96|5926.46|5927.46|5926.96|5926.96|5926.46|134
1735924160000|2025-01-03 17:09:20|5926.71|5926.21|5926.71|5926.21|5926.71|5926.21|5926.21|5925.71|173
1735924170000|2025-01-03 17:09:30|5926.46|5925.96|5926.46|5925.96|5926.96|5926.46|5926.21|5925.71|150
1735924180000|2025-01-03 17:09:40|5926.71|5926.21|5925.96|5925.46|5926.71|5926.21|5925.71|5925.21|186
1735924190000|2025-01-03 17:09:50|5925.83|5925.33|5925.96|5925.46|5926.21|5925.71|5925.46|5924.96|277
1735924200000|2025-01-03 17:10:00|5925.71|5925.21|5924.96|5924.46|5925.96|5925.46|5924.71|5924.21|446
1735924210000|2025-01-03 17:10:10|5925.21|5924.71|5926.46|5925.96|5926.46|5925.96|5924.96|5924.46|311
1735924220000|2025-01-03 17:10:20|5926.33|5925.83|5927.46|5926.96|5927.46|5926.96|5926.21|5925.71|216
1735924230000|2025-01-03 17:10:30|5927.21|5926.71|5926.71|5926.21|5927.21|5926.71|5926.71|5926.21|333
1735924240000|2025-01-03 17:10:40|5926.46|5925.96|5926.71|5926.21|5926.96|5926.46|5926.46|5925.96|112
1735924250000|2025-01-03 17:10:50|5926.96|5926.46|5927.21|5926.71|5927.46|5926.96|5926.96|5926.46|152
1735924260000|2025-01-03 17:11:00|5926.96|5926.46|5926.71|5926.21|5927.21|5926.71|5926.71|5926.21|180
1735924270000|2025-01-03 17:11:10|5926.58|5926.08|5926.71|5926.21|5926.71|5926.21|5926.46|5925.96|121
1735924280000|2025-01-03 17:11:20|5926.96|5926.46|5927.21|5926.71|5927.21|5926.71|5926.96|5926.46|302
1735924290000|2025-01-03 17:11:30|5927.46|5926.96|5926.71|5926.21|5927.46|5926.96|5926.71|5926.21|316
1735924300000|2025-01-03 17:11:40|5926.96|5926.46|5926.96|5926.46|5926.96|5926.46|5926.96|5926.46|25
1735924310000|2025-01-03 17:11:50|5926.71|5926.21|5926.71|5926.21|5926.96|5926.46|5926.46|5925.96|150
1735924320000|2025-01-03 17:12:00|5926.96|5926.46|5925.71|5925.21|5926.96|5926.46|5925.21|5924.71|437
1735924330000|2025-01-03 17:12:10|5925.96|5925.46|5925.71|5925.21|5925.96|5925.46|5925.71|5925.21|155
1735924340000|2025-01-03 17:12:20|5925.96|5925.46|5926.21|5925.71|5926.46|5925.96|5925.96|5925.46|106
1735924350000|2025-01-03 17:12:30|5926.46|5925.96|5925.96|5925.46|5926.46|5925.96|5925.46|5924.96|132
1735924360000|2025-01-03 17:12:40|5925.71|5925.21|5924.96|5924.46|5925.71|5925.21|5924.96|5924.46|237
1735924370000|2025-01-03 17:12:50|5924.71|5924.21|5924.46|5923.96|5924.96|5924.46|5924.46|5923.96|249
1735924380000|2025-01-03 17:13:00|5924.58|5924.08|5925.46|5924.96|5925.96|5925.46|5924.58|5924.08|346
1735924390000|2025-01-03 17:13:10|5925.21|5924.71|5924.71|5924.21|5925.21|5924.71|5924.71|5924.21|183
1735924400000|2025-01-03 17:13:20|5924.96|5924.46|5925.46|5924.96|5925.71|5925.21|5924.96|5924.46|162
1735924410000|2025-01-03 17:13:30|5925.21|5924.71|5925.46|5924.96|5925.46|5924.96|5925.21|5924.71|191
1735924420000|2025-01-03 17:13:40|5925.21|5924.71|5925.71|5925.21|5925.96|5925.46|5925.21|5924.71|219
1735924430000|2025-01-03 17:13:50|5925.46|5924.96|5925.33|5924.83|5925.96|5925.46|5925.21|5924.71|180
1735924440000|2025-01-03 17:14:00|5925.21|5924.71|5924.46|5923.96|5925.21|5924.71|5924.21|5923.71|375
1735924450000|2025-01-03 17:14:10|5924.58|5924.08|5923.96|5923.46|5924.71|5924.21|5923.96|5923.46|198
1735924460000|2025-01-03 17:14:20|5923.71|5923.21|5923.96|5923.46|5924.46|5923.96|5923.46|5922.96|473
1735924470000|2025-01-03 17:14:30|5923.71|5923.21|5923.21|5922.71|5923.71|5923.21|5922.96|5922.46|280
1735924480000|2025-01-03 17:14:40|5922.96|5922.46|5921.96|5921.46|5922.96|5922.46|5921.96|5921.46|411
1735924490000|2025-01-03 17:14:50|5921.71|5921.21|5921.96|5921.46|5922.08|5921.58|5921.46|5920.96|531
1735924500000|2025-01-03 17:15:00|5922.21|5921.71|5922.21|5921.71|5922.21|5921.71|5920.96|5920.46|766
1735924510000|2025-01-03 17:15:10|5922.46|5921.96|5923.71|5923.21|5923.71|5923.21|5922.46|5921.96|615
1735924520000|2025-01-03 17:15:20|5923.96|5923.46|5924.71|5924.21|5924.71|5924.21|5923.96|5923.46|327
1735924530000|2025-01-03 17:15:30|5924.96|5924.46|5924.96|5924.46|5924.96|5924.46|5924.46|5923.96|162
1735924540000|2025-01-03 17:15:40|5925.21|5924.71|5926.21|5925.71|5926.46|5925.96|5925.21|5924.71|506
1735924550000|2025-01-03 17:15:50|5926.46|5925.96|5926.46|5925.96|5926.46|5925.96|5926.21|5925.71|161
1735924560000|2025-01-03 17:16:00|5926.71|5926.21|5927.46|5926.96|5927.46|5926.96|5926.46|5925.96|445
1735924570000|2025-01-03 17:16:10|5927.71|5927.21|5926.96|5926.46|5927.71|5927.21|5926.96|5926.46|451
1735924580000|2025-01-03 17:16:20|5926.71|5926.21|5926.46|5925.96|5926.96|5926.46|5926.46|5925.96|292
1735924590000|2025-01-03 17:16:30|5926.21|5925.71|5925.71|5925.21|5926.21|5925.71|5925.46|5924.96|325
1735924600000|2025-01-03 17:16:40|5925.96|5925.46|5925.96|5925.46|5926.21|5925.71|5925.96|5925.46|174
1735924610000|2025-01-03 17:16:50|5925.71|5925.21|5925.83|5925.33|5925.96|5925.46|5925.46|5924.96|158
1735924620000|2025-01-03 17:17:00|5925.71|5925.21|5925.46|5924.96|5925.71|5925.21|5925.21|5924.71|130
1735924630000|2025-01-03 17:17:10|5925.21|5924.71|5925.21|5924.71|5925.71|5925.21|5925.21|5924.71|109
1735924640000|2025-01-03 17:17:20|5924.96|5924.46|5925.46|5924.96|5925.96|5925.46|5924.96|5924.46|200
1735924650000|2025-01-03 17:17:30|5925.21|5924.71|5924.71|5924.21|5925.21|5924.71|5924.71|5924.21|163
1735924660000|2025-01-03 17:17:40|5924.96|5924.46|5924.71|5924.21|5925.21|5924.71|5924.71|5924.21|165
1735924670000|2025-01-03 17:17:50|5924.46|5923.96|5924.46|5923.96|5924.46|5923.96|5923.96|5923.46|211
1735924680000|2025-01-03 17:18:00|5924.21|5923.71|5924.21|5923.71|5924.46|5923.96|5923.46|5922.96|263
1735924690000|2025-01-03 17:18:10|5923.96|5923.46|5923.71|5923.21|5924.21|5923.71|5923.71|5923.21|168
1735924700000|2025-01-03 17:18:20|5923.46|5922.96|5923.46|5922.96|5923.71|5923.21|5923.46|5922.96|151
1735924710000|2025-01-03 17:18:30|5923.71|5923.21|5923.71|5923.21|5923.96|5923.46|5923.46|5922.96|134
1735924720000|2025-01-03 17:18:40|5923.46|5922.96|5923.46|5922.96|5923.71|5923.21|5923.21|5922.71|168
1735924730000|2025-01-03 17:18:50|5923.33|5922.83|5923.21|5922.71|5923.46|5922.96|5922.71|5922.21|127
1735924740000|2025-01-03 17:19:00|5922.96|5922.46|5922.71|5922.21|5923.21|5922.71|5922.46|5921.96|163
1735924750000|2025-01-03 17:19:10|5922.96|5922.46|5922.83|5922.33|5923.21|5922.71|5922.71|5922.21|184
1735924760000|2025-01-03 17:19:20|5922.96|5922.46|5923.21|5922.71|5923.46|5922.96|5922.96|5922.46|238
1735924770000|2025-01-03 17:19:30|5922.96|5922.46|5921.71|5921.21|5922.96|5922.46|5921.71|5921.21|203
1735924780000|2025-01-03 17:19:40|5921.46|5920.96|5919.96|5919.46|5921.46|5920.96|5919.71|5919.21|733
1735924790000|2025-01-03 17:19:50|5920.21|5919.71|5920.21|5919.71|5920.71|5920.21|5919.96|5919.46|322
1735924800000|2025-01-03 17:20:00|5920.46|5919.96|5920.46|5919.96|5920.96|5920.46|5920.21|5919.71|317
1735924810000|2025-01-03 17:20:10|5920.33|5919.83|5921.71|5921.21|5921.83|5921.33|5920.33|5919.83|365
1735924820000|2025-01-03 17:20:20|5921.46|5920.96|5921.46|5920.96|5921.71|5921.21|5920.96|5920.46|218
1735924830000|2025-01-03 17:20:30|5921.21|5920.71|5921.21|5920.71|5921.71|5921.21|5921.21|5920.71|151
1735924840000|2025-01-03 17:20:40|5920.96|5920.46|5921.71|5921.21|5921.71|5921.21|5920.96|5920.46|193
1735924850000|2025-01-03 17:20:50|5921.96|5921.46|5921.21|5920.71|5921.96|5921.46|5920.71|5920.21|463
1735924860000|2025-01-03 17:21:00|5921.46|5920.96|5920.96|5920.46|5921.96|5921.46|5920.96|5920.46|551
1735924870000|2025-01-03 17:21:10|5921.21|5920.71|5920.46|5919.96|5921.21|5920.71|5920.46|5919.96|198
1735924880000|2025-01-03 17:21:20|5920.21|5919.71|5919.71|5919.21|5920.46|5919.96|5919.71|5919.21|289
1735924890000|2025-01-03 17:21:30|5919.96|5919.46|5919.46|5918.96|5919.96|5919.46|5919.21|5918.71|471
1735924900000|2025-01-03 17:21:40|5919.21|5918.71|5921.21|5920.71|5921.21|5920.71|5918.96|5918.46|420
1735924910000|2025-01-03 17:21:50|5921.46|5920.96|5921.96|5921.46|5922.21|5921.71|5921.21|5920.71|289
1735924920000|2025-01-03 17:22:00|5921.71|5921.21|5921.96|5921.46|5921.96|5921.46|5920.96|5920.46|271
1735924930000|2025-01-03 17:22:10|5921.71|5921.21|5921.46|5920.96|5921.96|5921.46|5921.46|5920.96|155
1735924940000|2025-01-03 17:22:20|5920.96|5920.46|5921.21|5920.71|5921.21|5920.71|5920.71|5920.21|289
1735924950000|2025-01-03 17:22:30|5921.46|5920.96|5921.96|5921.46|5922.21|5921.71|5921.21|5920.71|89
1735924960000|2025-01-03 17:22:40|5922.21|5921.71|5921.71|5921.21|5922.21|5921.71|5921.71|5921.21|204
1735924970000|2025-01-03 17:22:50|5922.21|5921.71|5921.96|5921.46|5922.21|5921.71|5921.96|5921.46|279
1735924980000|2025-01-03 17:23:00|5922.21|5921.71|5922.46|5921.96|5922.46|5921.96|5922.08|5921.58|313
1735924990000|2025-01-03 17:23:10|5922.33|5921.83|5921.96|5921.46|5922.33|5921.83|5921.71|5921.21|146
1735925000000|2025-01-03 17:23:20|5922.21|5921.71|5922.96|5922.46|5922.96|5922.46|5922.21|5921.71|265
1735925010000|2025-01-03 17:23:30|5922.71|5922.21|5922.71|5922.21|5922.96|5922.46|5922.71|5922.21|193
1735925020000|2025-01-03 17:23:40|5922.46|5921.96|5922.71|5922.21|5922.71|5922.21|5922.46|5921.96|92
1735925030000|2025-01-03 17:23:50|5922.46|5921.96|5922.96|5922.46|5922.96|5922.46|5922.46|5921.96|173
1735925040000|2025-01-03 17:24:00|5922.71|5922.21|5922.96|5922.46|5922.96|5922.46|5922.71|5922.21|286
1735925050000|2025-01-03 17:24:10|5922.71|5922.21|5922.46|5921.96|5922.96|5922.46|5922.21|5921.71|360
1735925060000|2025-01-03 17:24:20|5922.21|5921.71|5922.08|5921.58|5922.21|5921.71|5921.96|5921.46|107
1735925070000|2025-01-03 17:24:30|5921.96|5921.46|5922.96|5922.46|5922.96|5922.46|5921.96|5921.46|546
1735925080000|2025-01-03 17:24:40|5923.21|5922.71|5923.96|5923.46|5923.96|5923.46|5923.21|5922.71|387
1735925090000|2025-01-03 17:24:50|5923.71|5923.21|5923.96|5923.46|5923.96|5923.46|5923.71|5923.21|138
1735925100000|2025-01-03 17:25:00|5923.71|5923.21|5924.71|5924.21|5924.96|5924.46|5923.71|5923.21|667
1735925110000|2025-01-03 17:25:10|5924.96|5924.46|5925.71|5925.21|5925.71|5925.21|5924.71|5924.21|681
1735925120000|2025-01-03 17:25:20|5925.46|5924.96|5926.21|5925.71|5926.21|5925.71|5925.46|5924.96|267
1735925130000|2025-01-03 17:25:30|5926.46|5925.96|5926.46|5925.96|5926.71|5926.21|5926.21|5925.71|410
1735925140000|2025-01-03 17:25:40|5926.21|5925.71|5926.46|5925.96|5926.46|5925.96|5925.96|5925.46|287
1735925150000|2025-01-03 17:25:50|5926.21|5925.71|5925.96|5925.46|5926.21|5925.71|5925.71|5925.21|124
1735925160000|2025-01-03 17:26:00|5926.21|5925.71|5926.96|5926.46|5926.96|5926.46|5926.21|5925.71|439
1735925170000|2025-01-03 17:26:10|5926.71|5926.21|5925.96|5925.46|5926.71|5926.21|5925.96|5925.46|259
1735925180000|2025-01-03 17:26:20|5925.71|5925.21|5925.71|5925.21|5925.71|5925.21|5924.71|5924.21|592
1735925190000|2025-01-03 17:26:30|5925.46|5924.96|5925.71|5925.21|5925.71|5925.21|5925.46|5924.96|100
1735925200000|2025-01-03 17:26:40|5925.96|5925.46|5925.21|5924.71|5925.96|5925.46|5925.21|5924.71|398
1735925210000|2025-01-03 17:26:50|5925.46|5924.96|5925.21|5924.71|5925.46|5924.96|5925.21|5924.71|504
1735925220000|2025-01-03 17:27:00|5925.46|5924.96|5925.46|5924.96|5925.46|5924.96|5924.96|5924.46|230
1735925230000|2025-01-03 17:27:10|5925.71|5925.21|5925.21|5924.71|5925.71|5925.21|5925.21|5924.71|160
1735925240000|2025-01-03 17:27:20|5925.46|5924.96|5924.96|5924.46|5925.71|5925.21|5924.96|5924.46|161
1735925250000|2025-01-03 17:27:30|5925.21|5924.71|5924.96|5924.46|5925.58|5925.08|5924.96|5924.46|98
1735925260000|2025-01-03 17:27:40|5924.21|5923.71|5923.96|5923.46|5924.46|5923.96|5923.96|5923.46|335
1735925270000|2025-01-03 17:27:50|5924.08|5923.58|5923.96|5923.46|5924.08|5923.58|5923.46|5922.96|266
1735925280000|2025-01-03 17:28:00|5923.71|5923.21|5923.96|5923.46|5924.21|5923.71|5923.46|5922.96|283
1735925290000|2025-01-03 17:28:10|5923.71|5923.21|5923.21|5922.71|5923.71|5923.21|5923.21|5922.71|247
1735925300000|2025-01-03 17:28:20|5923.46|5922.96|5922.46|5921.96|5923.46|5922.96|5922.21|5921.71|535
1735925310000|2025-01-03 17:28:30|5922.71|5922.21|5921.96|5921.46|5922.96|5922.46|5921.71|5921.21|561
1735925320000|2025-01-03 17:28:40|5922.21|5921.71|5922.71|5922.21|5922.71|5922.21|5921.96|5921.46|378
1735925330000|2025-01-03 17:28:50|5922.96|5922.46|5922.96|5922.46|5922.96|5922.46|5922.71|5922.21|162
1735925340000|2025-01-03 17:29:00|5922.71|5922.21|5922.46|5921.96|5922.96|5922.46|5922.21|5921.71|215
1735925350000|2025-01-03 17:29:10|5922.21|5921.71|5922.21|5921.71|5922.71|5922.21|5922.21|5921.71|170
1735925360000|2025-01-03 17:29:20|5922.46|5921.96|5922.46|5921.96|5922.71|5922.21|5922.21|5921.71|184
1735925370000|2025-01-03 17:29:30|5922.21|5921.71|5920.96|5920.46|5922.21|5921.71|5920.71|5920.21|448
1735925380000|2025-01-03 17:29:40|5920.71|5920.21|5920.21|5919.71|5920.71|5920.21|5919.96|5919.46|541
1735925390000|2025-01-03 17:29:50|5919.96|5919.46|5920.21|5919.71|5920.21|5919.71|5919.96|5919.46|349
1735925400000|2025-01-03 17:30:00|5920.71|5920.21|5921.71|5921.21|5921.71|5921.21|5920.46|5919.96|414
1735925410000|2025-01-03 17:30:10|5921.96|5921.46|5922.46|5921.96|5922.46|5921.96|5921.71|5921.21|387
1735925420000|2025-01-03 17:30:20|5922.58|5922.08|5921.46|5920.96|5922.71|5922.21|5921.46|5920.96|292
1735925430000|2025-01-03 17:30:30|5921.21|5920.71|5921.46|5920.96|5921.46|5920.96|5921.21|5920.71|158
1735925440000|2025-01-03 17:30:40|5921.33|5920.83|5920.46|5919.96|5921.71|5921.21|5920.46|5919.96|233
1735925450000|2025-01-03 17:30:50|5920.21|5919.71|5920.46|5919.96|5920.46|5919.96|5919.96|5919.46|270
1735925460000|2025-01-03 17:31:00|5920.21|5919.71|5920.33|5919.83|5920.71|5920.21|5919.96|5919.46|500
1735925470000|2025-01-03 17:31:10|5920.21|5919.71|5921.46|5920.96|5921.46|5920.96|5920.21|5919.71|324
1735925480000|2025-01-03 17:31:20|5921.33|5920.83|5920.96|5920.46|5921.46|5920.96|5920.96|5920.46|105
1735925490000|2025-01-03 17:31:30|5920.71|5920.21|5921.46|5920.96|5921.46|5920.96|5920.71|5920.21|233
1735925500000|2025-01-03 17:31:40|5921.96|5921.46|5921.21|5920.71|5921.96|5921.46|5920.96|5920.46|164
1735925510000|2025-01-03 17:31:50|5920.96|5920.46|5920.96|5920.46|5921.21|5920.71|5920.71|5920.21|131
1735925520000|2025-01-03 17:32:00|5920.71|5920.21|5920.96|5920.46|5921.21|5920.71|5920.46|5919.96|257
1735925530000|2025-01-03 17:32:10|5921.21|5920.71|5920.46|5919.96|5921.21|5920.71|5920.21|5919.71|199
1735925540000|2025-01-03 17:32:20|5920.71|5920.21|5920.21|5919.71|5920.71|5920.21|5920.21|5919.71|221
1735925550000|2025-01-03 17:32:30|5919.96|5919.46|5920.21|5919.71|5920.21|5919.71|5919.96|5919.46|251
1735925560000|2025-01-03 17:32:40|5919.71|5919.21|5919.46|5918.96|5920.21|5919.71|5919.46|5918.96|533
1735925570000|2025-01-03 17:32:50|5919.21|5918.71|5918.71|5918.21|5919.46|5918.96|5918.71|5918.21|242
1735925580000|2025-01-03 17:33:00|5918.96|5918.46|5919.21|5918.71|5919.46|5918.96|5918.96|5918.46|482
1735925590000|2025-01-03 17:33:10|5919.33|5918.83|5918.96|5918.46|5919.46|5918.96|5917.71|5917.21|922
1735925600000|2025-01-03 17:33:20|5918.71|5918.21|5920.21|5919.71|5920.21|5919.71|5918.71|5918.21|331
1735925610000|2025-01-03 17:33:30|5919.96|5919.46|5920.46|5919.96|5920.46|5919.96|5919.71|5919.21|205
1735925620000|2025-01-03 17:33:40|5920.21|5919.71|5920.71|5920.21|5920.71|5920.21|5919.71|5919.21|252
1735925630000|2025-01-03 17:33:50|5920.46|5919.96|5921.21|5920.71|5921.21|5920.71|5920.46|5919.96|223
1735925640000|2025-01-03 17:34:00|5921.46|5920.96|5921.21|5920.71|5921.71|5921.21|5920.96|5920.46|328
1735925650000|2025-01-03 17:34:10|5921.46|5920.96|5921.71|5921.21|5921.71|5921.21|5920.96|5920.46|270
1735925660000|2025-01-03 17:34:20|5921.46|5920.96|5921.21|5920.71|5921.96|5921.46|5921.21|5920.71|347
1735925670000|2025-01-03 17:34:30|5920.96|5920.46|5921.71|5921.21|5921.96|5921.46|5920.96|5920.46|198
1735925680000|2025-01-03 17:34:40|5921.46|5920.96|5921.96|5921.46|5921.96|5921.46|5921.21|5920.71|186
1735925690000|2025-01-03 17:34:50|5922.21|5921.71|5921.71|5921.21|5922.21|5921.71|5921.46|5920.96|107
1735925700000|2025-01-03 17:35:00|5921.46|5920.96|5921.21|5920.71|5921.46|5920.96|5920.71|5920.21|267
1735925710000|2025-01-03 17:35:10|5920.71|5920.21|5920.46|5919.96|5921.21|5920.71|5920.21|5919.71|341
1735925720000|2025-01-03 17:35:20|5920.71|5920.21|5921.71|5921.21|5921.71|5921.21|5920.46|5919.96|254
1735925730000|2025-01-03 17:35:30|5921.96|5921.46|5922.21|5921.71|5922.71|5922.21|5921.96|5921.46|249
1735925740000|2025-01-03 17:35:40|5922.46|5921.96|5922.46|5921.96|5922.71|5922.21|5922.46|5921.96|572
1735925750000|2025-01-03 17:35:50|5922.71|5922.21|5921.71|5921.21|5922.71|5922.21|5921.46|5920.96|397
1735925760000|2025-01-03 17:36:00|5921.46|5920.96|5920.71|5920.21|5921.46|5920.96|5920.71|5920.21|292
1735925770000|2025-01-03 17:36:10|5920.83|5920.33|5921.21|5920.71|5921.21|5920.71|5920.71|5920.21|142
1735925780000|2025-01-03 17:36:20|5921.46|5920.96|5921.46|5920.96|5921.46|5920.96|5921.21|5920.71|114
1735925790000|2025-01-03 17:36:30|5921.21|5920.71|5921.21|5920.71|5921.46|5920.96|5921.21|5920.71|193
1735925800000|2025-01-03 17:36:40|5921.33|5920.83|5921.96|5921.46|5921.96|5921.46|5921.21|5920.71|199
1735925810000|2025-01-03 17:36:50|5921.71|5921.21|5921.71|5921.21|5922.21|5921.71|5921.71|5921.21|146
1735925820000|2025-01-03 17:37:00|5921.83|5921.33|5921.71|5921.21|5921.96|5921.46|5921.21|5920.71|324
1735925830000|2025-01-03 17:37:10|5921.83|5921.33|5921.46|5920.96|5921.83|5921.33|5921.46|5920.96|112
1735925840000|2025-01-03 17:37:20|5921.33|5920.83|5920.96|5920.46|5921.71|5921.21|5920.71|5920.21|323
1735925850000|2025-01-03 17:37:30|5921.21|5920.71|5921.71|5921.21|5921.96|5921.46|5921.21|5920.71|241
1735925860000|2025-01-03 17:37:40|5921.96|5921.46|5921.46|5920.96|5921.96|5921.46|5921.46|5920.96|102
1735925870000|2025-01-03 17:37:50|5921.33|5920.83|5922.46|5921.96|5922.71|5922.21|5921.33|5920.83|244
1735925880000|2025-01-03 17:38:00|5922.21|5921.71|5921.96|5921.46|5922.21|5921.71|5921.71|5921.21|238
1735925890000|2025-01-03 17:38:10|5921.71|5921.21|5921.71|5921.21|5921.96|5921.46|5921.71|5921.21|159
1735925900000|2025-01-03 17:38:20|5921.96|5921.46|5922.21|5921.71|5922.71|5922.21|5921.71|5921.21|264
1735925910000|2025-01-03 17:38:30|5921.96|5921.46|5922.21|5921.71|5922.21|5921.71|5921.96|5921.46|72
1735925920000|2025-01-03 17:38:40|5921.96|5921.46|5921.58|5921.08|5921.96|5921.46|5921.58|5921.08|115
1735925930000|2025-01-03 17:38:50|5921.71|5921.21|5920.96|5920.46|5921.96|5921.46|5920.71|5920.21|257
1735925940000|2025-01-03 17:39:00|5921.21|5920.71|5921.71|5921.21|5921.71|5921.21|5921.21|5920.71|125
1735925950000|2025-01-03 17:39:10|5921.46|5920.96|5921.96|5921.46|5922.21|5921.71|5921.21|5920.71|280
1735925960000|2025-01-03 17:39:20|5922.21|5921.71|5921.71|5921.21|5922.21|5921.71|5921.71|5921.21|68
1735925970000|2025-01-03 17:39:30|5921.46|5920.96|5922.21|5921.71|5922.21|5921.71|5921.46|5920.96|209
1735925980000|2025-01-03 17:39:40|5922.46|5921.96|5922.46|5921.96|5922.46|5921.96|5922.21|5921.71|120
1735925990000|2025-01-03 17:39:50|5922.21|5921.71|5921.71|5921.21|5922.21|5921.71|5921.46|5920.96|167
1735926000000|2025-01-03 17:40:00|5921.96|5921.46|5921.46|5920.96|5922.21|5921.71|5921.46|5920.96|194
1735926010000|2025-01-03 17:40:10|5921.21|5920.71|5920.96|5920.46|5921.71|5921.21|5920.96|5920.46|243
1735926020000|2025-01-03 17:40:20|5921.21|5920.71|5921.71|5921.21|5921.96|5921.46|5921.21|5920.71|219
1735926030000|2025-01-03 17:40:30|5921.46|5920.96|5923.21|5922.71|5923.46|5922.96|5921.46|5920.96|615
1735926040000|2025-01-03 17:40:40|5923.46|5922.96|5923.21|5922.71|5923.46|5922.96|5923.21|5922.71|243
1735926050000|2025-01-03 17:40:50|5923.46|5922.96|5923.46|5922.96|5923.46|5922.96|5922.71|5922.21|296
1735926060000|2025-01-03 17:41:00|5923.21|5922.71|5922.96|5922.46|5923.21|5922.71|5922.96|5922.46|148
1735926070000|2025-01-03 17:41:10|5922.71|5922.21|5923.21|5922.71|5923.21|5922.71|5922.71|5922.21|100
1735926080000|2025-01-03 17:41:20|5923.46|5922.96|5921.96|5921.46|5923.46|5922.96|5921.96|5921.46|301
1735926090000|2025-01-03 17:41:30|5922.46|5921.96|5922.21|5921.71|5922.46|5921.96|5921.96|5921.46|148
1735926100000|2025-01-03 17:41:40|5922.46|5921.96|5922.96|5922.46|5922.96|5922.46|5922.46|5921.96|107
1735926110000|2025-01-03 17:41:50|5923.21|5922.71|5921.96|5921.46|5923.21|5922.71|5921.96|5921.46|218
1735926120000|2025-01-03 17:42:00|5922.21|5921.71|5922.46|5921.96|5922.46|5921.96|5922.21|5921.71|690
1735926130000|2025-01-03 17:42:10|5922.96|5922.46|5922.71|5922.21|5923.21|5922.71|5922.71|5922.21|151
1735926140000|2025-01-03 17:42:20|5922.46|5921.96|5921.96|5921.46|5922.46|5921.96|5921.96|5921.46|445
1735926150000|2025-01-03 17:42:30|5922.08|5921.58|5922.46|5921.96|5922.71|5922.21|5922.08|5921.58|199
1735926160000|2025-01-03 17:42:40|5922.71|5922.21|5922.46|5921.96|5922.96|5922.46|5922.21|5921.71|81
1735926170000|2025-01-03 17:42:50|5922.71|5922.21|5922.46|5921.96|5922.71|5922.21|5922.46|5921.96|78
1735926180000|2025-01-03 17:43:00|5922.71|5922.21|5922.71|5922.21|5922.96|5922.46|5922.21|5921.71|227
1735926190000|2025-01-03 17:43:10|5922.46|5921.96|5922.46|5921.96|5922.46|5921.96|5921.71|5921.21|191
1735926200000|2025-01-03 17:43:20|5922.71|5922.21|5922.21|5921.71|5922.96|5922.46|5922.21|5921.71|173
1735926210000|2025-01-03 17:43:30|5921.96|5921.46|5921.71|5921.21|5922.21|5921.71|5921.21|5920.71|258
1735926220000|2025-01-03 17:43:40|5921.96|5921.46|5921.21|5920.71|5921.96|5921.46|5921.21|5920.71|245
1735926230000|2025-01-03 17:43:50|5921.46|5920.96|5921.96|5921.46|5922.21|5921.71|5921.46|5920.96|128
1735926240000|2025-01-03 17:44:00|5922.21|5921.71|5922.46|5921.96|5922.71|5922.21|5922.21|5921.71|361
1735926250000|2025-01-03 17:44:10|5922.21|5921.71|5921.96|5921.46|5922.46|5921.96|5921.96|5921.46|139
1735926260000|2025-01-03 17:44:20|5922.21|5921.71|5922.21|5921.71|5922.46|5921.96|5921.96|5921.46|89
1735926270000|2025-01-03 17:44:30|5921.96|5921.46|5921.96|5921.46|5922.21|5921.71|5921.96|5921.46|129
1735926280000|2025-01-03 17:44:40|5921.71|5921.21|5921.96|5921.46|5921.96|5921.46|5921.71|5921.21|211
1735926290000|2025-01-03 17:44:50|5921.71|5921.21|5921.46|5920.96|5921.71|5921.21|5921.08|5920.58|116
1735926300000|2025-01-03 17:45:00|5921.71|5921.21|5920.21|5919.71|5921.71|5921.21|5920.21|5919.71|652
1735926310000|2025-01-03 17:45:10|5920.46|5919.96|5920.96|5920.46|5920.96|5920.46|5919.96|5919.46|367
1735926320000|2025-01-03 17:45:20|5920.71|5920.21|5921.46|5920.96|5921.46|5920.96|5920.71|5920.21|201
1735926330000|2025-01-03 17:45:30|5921.71|5921.21|5921.71|5921.21|5921.96|5921.46|5921.46|5920.96|238
1735926340000|2025-01-03 17:45:40|5921.46|5920.96|5921.96|5921.46|5922.21|5921.71|5921.46|5920.96|106
1735926350000|2025-01-03 17:45:50|5922.21|5921.71|5921.96|5921.46|5922.21|5921.71|5921.96|5921.46|137
1735926360000|2025-01-03 17:46:00|5922.21|5921.71|5922.21|5921.71|5922.71|5922.21|5921.96|5921.46|294
1735926370000|2025-01-03 17:46:10|5921.96|5921.46|5921.71|5921.21|5921.96|5921.46|5921.21|5920.71|223
1735926380000|2025-01-03 17:46:20|5921.46|5920.96|5920.96|5920.46|5921.46|5920.96|5920.96|5920.46|235
1735926390000|2025-01-03 17:46:30|5921.21|5920.71|5921.21|5920.71|5921.46|5920.96|5920.71|5920.21|217
1735926400000|2025-01-03 17:46:40|5920.96|5920.46|5921.46|5920.96|5921.46|5920.96|5920.96|5920.46|153
1735926410000|2025-01-03 17:46:50|5921.21|5920.71|5921.21|5920.71|5921.21|5920.71|5920.71|5920.21|143
1735926420000|2025-01-03 17:47:00|5921.46|5920.96|5921.46|5920.96|5921.71|5921.21|5921.21|5920.71|225
1735926430000|2025-01-03 17:47:10|5921.21|5920.71|5920.96|5920.46|5921.21|5920.71|5920.21|5919.71|273
1735926440000|2025-01-03 17:47:20|5920.71|5920.21|5920.46|5919.96|5921.21|5920.71|5920.21|5919.71|209
1735926450000|2025-01-03 17:47:30|5920.21|5919.71|5919.96|5919.46|5920.21|5919.71|5919.46|5918.96|369
1735926460000|2025-01-03 17:47:40|5919.71|5919.21|5920.46|5919.96|5920.46|5919.96|5919.71|5919.21|188
1735926470000|2025-01-03 17:47:50|5920.21|5919.71|5921.21|5920.71|5921.21|5920.71|5920.21|5919.71|138
1735926480000|2025-01-03 17:48:00|5920.96|5920.46|5920.71|5920.21|5920.96|5920.46|5920.21|5919.71|239
1735926490000|2025-01-03 17:48:10|5920.46|5919.96|5920.46|5919.96|5920.46|5919.96|5920.21|5919.71|116
1735926500000|2025-01-03 17:48:20|5920.71|5920.21|5920.96|5920.46|5921.21|5920.71|5920.71|5920.21|172
1735926510000|2025-01-03 17:48:30|5920.71|5920.21|5921.96|5921.46|5921.96|5921.46|5920.71|5920.21|318
1735926520000|2025-01-03 17:48:40|5922.21|5921.71|5921.96|5921.46|5922.21|5921.71|5921.21|5920.71|226
1735926530000|2025-01-03 17:48:50|5921.83|5921.33|5921.21|5920.71|5922.21|5921.71|5920.96|5920.46|334
1735926540000|2025-01-03 17:49:00|5921.46|5920.96|5920.96|5920.46|5921.46|5920.96|5920.71|5920.21|140
1735926550000|2025-01-03 17:49:10|5920.71|5920.21|5921.21|5920.71|5921.46|5920.96|5920.71|5920.21|158
1735926560000|2025-01-03 17:49:20|5920.96|5920.46|5921.21|5920.71|5921.46|5920.96|5920.71|5920.21|166
1735926570000|2025-01-03 17:49:30|5921.71|5921.21|5922.71|5922.21|5922.71|5922.21|5921.71|5921.21|188
1735926580000|2025-01-03 17:49:40|5922.96|5922.46|5923.46|5922.96|5923.46|5922.96|5922.96|5922.46|285
1735926590000|2025-01-03 17:49:50|5923.21|5922.71|5922.96|5922.46|5923.46|5922.96|5922.96|5922.46|105
1735926600000|2025-01-03 17:50:00|5922.71|5922.21|5923.46|5922.96|5923.46|5922.96|5922.71|5922.21|129
1735926610000|2025-01-03 17:50:10|5923.33|5922.83|5924.21|5923.71|5924.71|5924.21|5923.21|5922.71|1270
1735926620000|2025-01-03 17:50:20|5924.46|5923.96|5924.46|5923.96|5924.71|5924.21|5924.21|5923.71|511
1735926630000|2025-01-03 17:50:30|5924.21|5923.71|5924.21|5923.71|5924.46|5923.96|5924.21|5923.71|148
1735926640000|2025-01-03 17:50:40|5923.96|5923.46|5923.96|5923.46|5923.96|5923.46|5923.46|5922.96|425
1735926650000|2025-01-03 17:50:50|5923.71|5923.21|5924.21|5923.71|5924.21|5923.71|5923.46|5922.96|667
1735926660000|2025-01-03 17:51:00|5924.46|5923.96|5924.71|5924.21|5924.71|5924.21|5924.21|5923.71|218
1735926670000|2025-01-03 17:51:10|5924.96|5924.46|5925.46|5924.96|5925.46|5924.96|5924.96|5924.46|366
1735926680000|2025-01-03 17:51:20|5925.21|5924.71|5925.21|5924.71|5925.21|5924.71|5924.96|5924.46|210
1735926690000|2025-01-03 17:51:30|5924.71|5924.21|5924.71|5924.21|5924.71|5924.21|5924.21|5923.71|222
1735926700000|2025-01-03 17:51:40|5924.96|5924.46|5924.71|5924.21|5924.96|5924.46|5924.71|5924.21|219
1735926710000|2025-01-03 17:51:50|5924.21|5923.71|5924.46|5923.96|5924.46|5923.96|5923.96|5923.46|235
1735926720000|2025-01-03 17:52:00|5924.71|5924.21|5924.21|5923.71|5924.71|5924.21|5924.08|5923.58|252
1735926730000|2025-01-03 17:52:10|5923.96|5923.46|5923.71|5923.21|5923.96|5923.46|5923.21|5922.71|220
1735926740000|2025-01-03 17:52:20|5923.46|5922.96|5923.46|5922.96|5923.71|5923.21|5922.96|5922.46|285
1735926750000|2025-01-03 17:52:30|5923.71|5923.21|5923.71|5923.21|5924.21|5923.71|5923.46|5922.96|182
1735926760000|2025-01-03 17:52:40|5923.46|5922.96|5923.71|5923.21|5923.96|5923.46|5923.46|5922.96|69
1735926770000|2025-01-03 17:52:50|5923.96|5923.46|5923.96|5923.46|5923.96|5923.46|5923.96|5923.46|141
1735926780000|2025-01-03 17:53:00|5923.71|5923.21|5923.46|5922.96|5923.96|5923.46|5923.46|5922.96|150
1735926790000|2025-01-03 17:53:10|5923.21|5922.71|5923.96|5923.46|5923.96|5923.46|5922.96|5922.46|318
1735926800000|2025-01-03 17:53:20|5923.21|5922.71|5923.71|5923.21|5923.71|5923.21|5922.96|5922.46|284
1735926810000|2025-01-03 17:53:30|5923.46|5922.96|5924.21|5923.71|5924.46|5923.96|5923.46|5922.96|202
1735926820000|2025-01-03 17:53:40|5923.96|5923.46|5924.21|5923.71|5924.33|5923.83|5923.96|5923.46|114
1735926830000|2025-01-03 17:53:50|5924.33|5923.83|5924.96|5924.46|5924.96|5924.46|5924.21|5923.71|211
1735926840000|2025-01-03 17:54:00|5925.21|5924.71|5924.71|5924.21|5925.21|5924.71|5924.71|5924.21|269
1735926850000|2025-01-03 17:54:10|5924.46|5923.96|5924.46|5923.96|5924.71|5924.21|5924.46|5923.96|136
1735926860000|2025-01-03 17:54:20|5924.71|5924.21|5923.96|5923.46|5924.71|5924.21|5923.96|5923.46|178
1735926870000|2025-01-03 17:54:30|5924.21|5923.71|5923.96|5923.46|5924.21|5923.71|5923.96|5923.46|141
1735926880000|2025-01-03 17:54:40|5924.21|5923.71|5923.46|5922.96|5924.21|5923.71|5923.21|5922.71|111
1735926890000|2025-01-03 17:54:50|5923.71|5923.21|5923.96|5923.46|5923.96|5923.46|5923.71|5923.21|156
1735926900000|2025-01-03 17:55:00|5923.71|5923.21|5923.21|5922.71|5923.71|5923.21|5922.96|5922.46|208
1735926910000|2025-01-03 17:55:10|5923.46|5922.96|5923.46|5922.96|5923.46|5922.96|5922.96|5922.46|255
1735926920000|2025-01-03 17:55:20|5923.71|5923.21|5923.46|5922.96|5923.71|5923.21|5923.46|5922.96|162
1735926930000|2025-01-03 17:55:30|5923.71|5923.21|5923.96|5923.46|5924.21|5923.71|5923.71|5923.21|369
1735926940000|2025-01-03 17:55:40|5923.71|5923.21|5923.96|5923.46|5923.96|5923.46|5923.71|5923.21|91
1735926950000|2025-01-03 17:55:50|5924.08|5923.58|5924.21|5923.71|5924.46|5923.96|5923.96|5923.46|251
1735926960000|2025-01-03 17:56:00|5924.46|5923.96|5923.96|5923.46|5924.46|5923.96|5923.96|5923.46|268
1735926970000|2025-01-03 17:56:10|5923.71|5923.21|5923.96|5923.46|5923.96|5923.46|5923.71|5923.21|154
1735926980000|2025-01-03 17:56:20|5923.71|5923.21|5924.21|5923.71|5924.21|5923.71|5923.71|5923.21|149
1735926990000|2025-01-03 17:56:30|5923.96|5923.46|5924.46|5923.96|5924.46|5923.96|5923.96|5923.46|231
1735927000000|2025-01-03 17:56:40|5924.71|5924.21|5924.21|5923.71|5924.71|5924.21|5924.21|5923.71|148
1735927010000|2025-01-03 17:56:50|5923.96|5923.46|5924.21|5923.71|5924.46|5923.96|5923.71|5923.21|170
1735927020000|2025-01-03 17:57:00|5923.96|5923.46|5924.21|5923.71|5924.46|5923.96|5923.71|5923.21|271
1735927030000|2025-01-03 17:57:10|5923.96|5923.46|5923.96|5923.46|5924.71|5924.21|5923.96|5923.46|208
1735927040000|2025-01-03 17:57:20|5924.21|5923.71|5924.21|5923.71|5924.21|5923.71|5923.96|5923.46|56
1735927050000|2025-01-03 17:57:30|5924.46|5923.96|5925.21|5924.71|5925.21|5924.71|5924.21|5923.71|117
1735927060000|2025-01-03 17:57:40|5924.96|5924.46|5925.08|5924.58|5925.21|5924.71|5924.96|5924.46|87
1735927070000|2025-01-03 17:57:50|5924.96|5924.46|5925.21|5924.71|5925.46|5924.96|5924.96|5924.46|103
1735927080000|2025-01-03 17:58:00|5925.46|5924.96|5924.96|5924.46|5925.46|5924.96|5924.96|5924.46|146
1735927090000|2025-01-03 17:58:10|5924.71|5924.21|5924.96|5924.46|5925.21|5924.71|5924.71|5924.21|80
1735927100000|2025-01-03 17:58:20|5924.71|5924.21|5925.46|5924.96|5925.46|5924.96|5924.71|5924.21|100
1735927110000|2025-01-03 17:58:30|5925.21|5924.71|5925.21|5924.71|5925.21|5924.71|5924.96|5924.46|167
1735927120000|2025-01-03 17:58:40|5925.46|5924.96|5925.58|5925.08|5925.58|5925.08|5925.21|5924.71|239
1735927130000|2025-01-03 17:58:50|5925.71|5925.21|5925.71|5925.21|5925.71|5925.21|5925.71|5925.21|442
1735927140000|2025-01-03 17:59:00|5925.46|5924.96|5925.46|5924.96|5925.71|5925.21|5925.21|5924.71|354
1735927150000|2025-01-03 17:59:10|5925.71|5925.21|5925.96|5925.46|5926.21|5925.71|5925.71|5925.21|328
1735927160000|2025-01-03 17:59:20|5925.71|5925.21|5925.46|5924.96|5925.96|5925.46|5925.46|5924.96|152
1735927170000|2025-01-03 17:59:30|5925.21|5924.71|5925.21|5924.71|5925.46|5924.96|5925.21|5924.71|104
1735927180000|2025-01-03 17:59:40|5925.46|5924.96|5925.21|5924.71|5925.46|5924.96|5924.71|5924.21|125
1735927190000|2025-01-03 17:59:50|5925.46|5924.96|5925.46|5924.96|5925.46|5924.96|5925.21|5924.71|92
1735927200000|2025-01-03 18:00:00|5925.21|5924.71|5925.21|5924.71|5925.46|5924.96|5925.21|5924.71|366
1735927210000|2025-01-03 18:00:10|5925.46|5924.96|5926.21|5925.71|5926.21|5925.71|5925.21|5924.71|410
1735927220000|2025-01-03 18:00:20|5926.46|5925.96|5925.71|5925.21|5926.46|5925.96|5925.46|5924.96|239
1735927230000|2025-01-03 18:00:30|5925.46|5924.96|5924.96|5924.46|5925.71|5925.21|5924.96|5924.46|144
1735927240000|2025-01-03 18:00:40|5924.71|5924.21|5923.71|5923.21|5924.96|5924.46|5923.71|5923.21|375
1735927250000|2025-01-03 18:00:50|5923.96|5923.46|5923.71|5923.21|5924.21|5923.71|5923.46|5922.96|318
1735927260000|2025-01-03 18:01:00|5923.96|5923.46|5923.46|5922.96|5923.96|5923.46|5923.46|5922.96|234
1735927270000|2025-01-03 18:01:10|5923.21|5922.71|5921.96|5921.46|5923.21|5922.71|5921.96|5921.46|434
1735927280000|2025-01-03 18:01:20|5922.21|5921.71|5922.46|5921.96|5922.46|5921.96|5921.96|5921.46|255
1735927290000|2025-01-03 18:01:30|5922.21|5921.71|5921.71|5921.21|5922.21|5921.71|5921.71|5921.21|303
1735927300000|2025-01-03 18:01:40|5921.96|5921.46|5920.96|5920.46|5921.96|5921.46|5920.46|5919.96|589
1735927310000|2025-01-03 18:01:50|5921.21|5920.71|5920.96|5920.46|5921.21|5920.71|5920.71|5920.21|317
1735927320000|2025-01-03 18:02:00|5921.21|5920.71|5921.21|5920.71|5921.71|5921.21|5920.96|5920.46|278
1735927330000|2025-01-03 18:02:10|5921.08|5920.58|5921.46|5920.96|5921.71|5921.21|5920.71|5920.21|751
1735927340000|2025-01-03 18:02:20|5921.21|5920.71|5921.96|5921.46|5922.21|5921.71|5921.21|5920.71|397
1735927350000|2025-01-03 18:02:30|5922.21|5921.71|5922.96|5922.46|5923.21|5922.71|5922.21|5921.71|429
1735927360000|2025-01-03 18:02:40|5923.21|5922.71|5923.96|5923.46|5924.46|5923.96|5923.21|5922.71|311
1735927370000|2025-01-03 18:02:50|5923.71|5923.21|5923.46|5922.96|5923.71|5923.21|5923.21|5922.71|162
1735927380000|2025-01-03 18:03:00|5923.21|5922.71|5923.71|5923.21|5923.96|5923.46|5922.71|5922.21|210
1735927390000|2025-01-03 18:03:10|5923.46|5922.96|5923.46|5922.96|5923.71|5923.21|5922.96|5922.46|231
1735927400000|2025-01-03 18:03:20|5923.21|5922.71|5923.21|5922.71|5923.46|5922.96|5923.21|5922.71|128
1735927410000|2025-01-03 18:03:30|5923.46|5922.96|5922.96|5922.46|5923.46|5922.96|5922.96|5922.46|82
1735927420000|2025-01-03 18:03:40|5922.71|5922.21|5922.71|5922.21|5922.96|5922.46|5922.71|5922.21|144
1735927430000|2025-01-03 18:03:50|5922.46|5921.96|5922.71|5922.21|5923.21|5922.71|5922.46|5921.96|202
1735927440000|2025-01-03 18:04:00|5922.46|5921.96|5922.71|5922.21|5922.71|5922.21|5921.96|5921.46|156
1735927450000|2025-01-03 18:04:10|5922.96|5922.46|5922.96|5922.46|5922.96|5922.46|5922.71|5922.21|125
1735927460000|2025-01-03 18:04:20|5923.21|5922.71|5923.46|5922.96|5923.46|5922.96|5922.96|5922.46|137
1735927470000|2025-01-03 18:04:30|5923.21|5922.71|5923.21|5922.71|5923.46|5922.96|5922.96|5922.46|87
1735927480000|2025-01-03 18:04:40|5923.08|5922.58|5923.46|5922.96|5923.46|5922.96|5923.08|5922.58|176
1735927490000|2025-01-03 18:04:50|5923.71|5923.21|5923.46|5922.96|5923.71|5923.21|5923.21|5922.71|139
1735927500000|2025-01-03 18:05:00|5923.21|5922.71|5923.46|5922.96|5923.71|5923.21|5923.21|5922.71|146
1735927510000|2025-01-03 18:05:10|5923.21|5922.71|5923.21|5922.71|5923.71|5923.21|5922.96|5922.46|222
1735927520000|2025-01-03 18:05:20|5923.46|5922.96|5924.21|5923.71|5924.21|5923.71|5923.46|5922.96|219
1735927530000|2025-01-03 18:05:30|5923.96|5923.46|5924.71|5924.21|5924.71|5924.21|5923.96|5923.46|136
1735927540000|2025-01-03 18:05:40|5924.96|5924.46|5925.21|5924.71|5925.21|5924.71|5924.71|5924.21|208
1735927550000|2025-01-03 18:05:50|5925.08|5924.58|5924.71|5924.21|5925.21|5924.71|5924.71|5924.21|116
1735927560000|2025-01-03 18:06:00|5924.96|5924.46|5924.21|5923.71|5924.96|5924.46|5923.71|5923.21|167
1735927570000|2025-01-03 18:06:10|5923.96|5923.46|5924.46|5923.96|5924.46|5923.96|5923.96|5923.46|103
1735927580000|2025-01-03 18:06:20|5924.33|5923.83|5924.71|5924.21|5924.71|5924.21|5924.21|5923.71|132
1735927590000|2025-01-03 18:06:30|5924.46|5923.96|5924.46|5923.96|5924.46|5923.96|5923.96|5923.46|165
1735927600000|2025-01-03 18:06:40|5924.71|5924.21|5924.71|5924.21|5924.71|5924.21|5924.46|5923.96|82
1735927610000|2025-01-03 18:06:50|5924.46|5923.96|5924.46|5923.96|5924.71|5924.21|5924.21|5923.71|125
1735927620000|2025-01-03 18:07:00|5924.21|5923.71|5924.71|5924.21|5924.96|5924.46|5924.21|5923.71|126
1735927630000|2025-01-03 18:07:10|5924.46|5923.96|5924.71|5924.21|5924.96|5924.46|5924.46|5923.96|120
1735927640000|2025-01-03 18:07:20|5924.96|5924.46|5924.96|5924.46|5924.96|5924.46|5924.71|5924.21|72
1735927650000|2025-01-03 18:07:30|5924.71|5924.21|5924.96|5924.46|5924.96|5924.46|5924.71|5924.21|31
1735927660000|2025-01-03 18:07:40|5924.71|5924.21|5924.71|5924.21|5924.96|5924.46|5924.71|5924.21|63
1735927670000|2025-01-03 18:07:50|5924.96|5924.46|5924.71|5924.21|5924.96|5924.46|5924.71|5924.21|99
1735927680000|2025-01-03 18:08:00|5924.83|5924.33|5924.21|5923.71|5924.83|5924.33|5924.21|5923.71|160
1735927690000|2025-01-03 18:08:10|5923.96|5923.46|5923.71|5923.21|5924.21|5923.71|5923.71|5923.21|213
1735927700000|2025-01-03 18:08:20|5923.96|5923.46|5923.96|5923.46|5923.96|5923.46|5923.71|5923.21|75
1735927710000|2025-01-03 18:08:30|5923.71|5923.21|5923.46|5922.96|5923.71|5923.21|5923.46|5922.96|170
1735927720000|2025-01-03 18:08:40|5923.71|5923.21|5924.58|5924.08|5924.71|5924.21|5923.46|5922.96|180
1735927730000|2025-01-03 18:08:50|5924.71|5924.21|5924.96|5924.46|5924.96|5924.46|5924.71|5924.21|32
1735927740000|2025-01-03 18:09:00|5924.71|5924.21|5925.96|5925.46|5925.96|5925.46|5924.71|5924.21|289
1735927750000|2025-01-03 18:09:10|5925.71|5925.21|5925.96|5925.46|5925.96|5925.46|5925.71|5925.21|111
1735927760000|2025-01-03 18:09:20|5926.21|5925.71|5925.71|5925.21|5926.21|5925.71|5925.46|5924.96|279
1735927770000|2025-01-03 18:09:30|5925.46|5924.96|5924.46|5923.96|5925.46|5924.96|5924.46|5923.96|207
1735927780000|2025-01-03 18:09:40|5924.21|5923.71|5924.71|5924.21|5924.71|5924.21|5924.21|5923.71|79
1735927790000|2025-01-03 18:09:50|5924.46|5923.96|5924.71|5924.21|5924.96|5924.46|5924.46|5923.96|233
1735927800000|2025-01-03 18:10:00|5924.96|5924.46|5924.21|5923.71|5924.96|5924.46|5923.96|5923.46|399
1735927810000|2025-01-03 18:10:10|5924.46|5923.96|5924.96|5924.46|5924.96|5924.46|5924.21|5923.71|192
1735927820000|2025-01-03 18:10:20|5925.21|5924.71|5925.21|5924.71|5925.21|5924.71|5924.96|5924.46|152
1735927830000|2025-01-03 18:10:30|5924.96|5924.46|5925.21|5924.71|5925.21|5924.71|5924.96|5924.46|93
1735927840000|2025-01-03 18:10:40|5925.46|5924.96|5925.21|5924.71|5925.46|5924.96|5924.96|5924.46|138
1735927850000|2025-01-03 18:10:50|5925.46|5924.96|5924.96|5924.46|5925.46|5924.96|5924.96|5924.46|87
1735927860000|2025-01-03 18:11:00|5925.21|5924.71|5925.21|5924.71|5925.21|5924.71|5924.96|5924.46|514
1735927870000|2025-01-03 18:11:10|5925.71|5925.21|5925.71|5925.21|5925.71|5925.21|5925.71|5925.21|133
1735927880000|2025-01-03 18:11:20|5925.96|5925.46|5925.96|5925.46|5925.96|5925.46|5925.96|5925.46|313
1735927890000|2025-01-03 18:11:30|5925.46|5924.96|5925.71|5925.21|5925.83|5925.33|5925.46|5924.96|367
1735927900000|2025-01-03 18:11:40|5925.46|5924.96|5924.71|5924.21|5925.46|5924.96|5924.71|5924.21|379
1735927910000|2025-01-03 18:11:50|5924.46|5923.96|5924.71|5924.21|5924.71|5924.21|5924.21|5923.71|103
1735927920000|2025-01-03 18:12:00|5924.46|5923.96|5924.96|5924.46|5924.96|5924.46|5924.21|5923.71|161
1735927930000|2025-01-03 18:12:10|||||||||50
1735927940000|2025-01-03 18:12:20|5924.71|5924.21|5924.96|5924.46|5925.21|5924.71|5924.71|5924.21|118
1735927950000|2025-01-03 18:12:30|5924.71|5924.21|5925.71|5925.21|5925.96|5925.46|5924.71|5924.21|166
1735927960000|2025-01-03 18:12:40|5925.46|5924.96|5925.21|5924.71|5925.46|5924.96|5925.21|5924.71|149
1735927970000|2025-01-03 18:12:50|||||||||11
1735927980000|2025-01-03 18:13:00|5924.96|5924.46|5925.46|5924.96|5925.71|5925.21|5924.71|5924.21|175
1735927990000|2025-01-03 18:13:10|5925.71|5925.21|5925.58|5925.08|5925.71|5925.21|5925.46|5924.96|47
1735928000000|2025-01-03 18:13:20|5925.71|5925.21|5926.21|5925.71|5926.21|5925.71|5925.71|5925.21|111
1735928010000|2025-01-03 18:13:30|5925.96|5925.46|5925.71|5925.21|5925.96|5925.46|5925.71|5925.21|100
1735928020000|2025-01-03 18:13:40|5925.96|5925.46|5925.71|5925.21|5926.21|5925.71|5925.71|5925.21|173
1735928030000|2025-01-03 18:13:50|5925.96|5925.46|5925.71|5925.21|5925.96|5925.46|5925.71|5925.21|115
1735928040000|2025-01-03 18:14:00|5925.96|5925.46|5925.46|5924.96|5925.96|5925.46|5925.46|5924.96|173
1735928050000|2025-01-03 18:14:10|5925.71|5925.21|5925.71|5925.21|5926.21|5925.71|5925.71|5925.21|259
1735928060000|2025-01-03 18:14:20|5925.46|5924.96|5925.71|5925.21|5925.96|5925.46|5925.46|5924.96|172
1735928070000|2025-01-03 18:14:30|5925.46|5924.96|5925.96|5925.46|5925.96|5925.46|5925.46|5924.96|90
1735928080000|2025-01-03 18:14:40|5925.71|5925.21|5925.71|5925.21|5925.71|5925.21|5925.71|5925.21|119
1735928090000|2025-01-03 18:14:50|5925.46|5924.96|5925.46|5924.96|5925.46|5924.96|5925.46|5924.96|34
1735928100000|2025-01-03 18:15:00|5925.58|5925.08|5925.71|5925.21|5925.71|5925.21|5925.21|5924.71|203
1735928110000|2025-01-03 18:15:10|5925.83|5925.33|5926.08|5925.58|5926.08|5925.58|5925.71|5925.21|200
1735928120000|2025-01-03 18:15:20|5926.21|5925.71|5925.71|5925.21|5926.46|5925.96|5925.71|5925.21|194
1735928130000|2025-01-03 18:15:30|5925.46|5924.96|5925.71|5925.21|5925.71|5925.21|5925.46|5924.96|167
1735928140000|2025-01-03 18:15:40|5925.46|5924.96|5925.71|5925.21|5925.96|5925.46|5925.46|5924.96|78
1735928150000|2025-01-03 18:15:50|5925.83|5925.33|5925.71|5925.21|5925.96|5925.46|5925.71|5925.21|93
1735928160000|2025-01-03 18:16:00|5925.46|5924.96|5925.46|5924.96|5925.71|5925.21|5925.21|5924.71|307
1735928170000|2025-01-03 18:16:10|5925.71|5925.21|5925.96|5925.46|5925.96|5925.46|5925.71|5925.21|124
1735928180000|2025-01-03 18:16:20|5926.46|5925.96|5926.21|5925.71|5926.46|5925.96|5926.21|5925.71|114
1735928190000|2025-01-03 18:16:30|5925.96|5925.46|5925.96|5925.46|5925.96|5925.46|5925.71|5925.21|167
1735928200000|2025-01-03 18:16:40|5925.71|5925.21|5925.71|5925.21|5925.71|5925.21|5925.46|5924.96|134
1735928210000|2025-01-03 18:16:50|5925.46|5924.96|5925.21|5924.71|5925.46|5924.96|5925.21|5924.71|146
1735928220000|2025-01-03 18:17:00|5925.46|5924.96|5926.21|5925.71|5926.21|5925.71|5925.46|5924.96|200
1735928230000|2025-01-03 18:17:10|5925.96|5925.46|5925.46|5924.96|5926.21|5925.71|5925.46|5924.96|183
1735928240000|2025-01-03 18:17:20|5925.21|5924.71|5925.21|5924.71|5925.46|5924.96|5924.96|5924.46|119
1735928250000|2025-01-03 18:17:30|5924.96|5924.46|5924.96|5924.46|5925.21|5924.71|5924.96|5924.46|147
1735928260000|2025-01-03 18:17:40|5925.21|5924.71|5925.46|5924.96|5925.58|5925.08|5925.21|5924.71|161
1735928270000|2025-01-03 18:17:50|5925.71|5925.21|5925.46|5924.96|5925.71|5925.21|5925.46|5924.96|119
1735928280000|2025-01-03 18:18:00|5925.21|5924.71|5925.96|5925.46|5926.21|5925.71|5925.21|5924.71|165
1735928290000|2025-01-03 18:18:10|5926.21|5925.71|5926.21|5925.71|5926.46|5925.96|5926.08|5925.58|223
1735928300000|2025-01-03 18:18:20|5925.96|5925.46|5925.96|5925.46|5926.21|5925.71|5925.96|5925.46|71
1735928310000|2025-01-03 18:18:30|5925.71|5925.21|5926.46|5925.96|5926.46|5925.96|5925.71|5925.21|115
1735928320000|2025-01-03 18:18:40|5926.71|5926.21|5926.71|5926.21|5926.96|5926.46|5926.46|5925.96|223
1735928330000|2025-01-03 18:18:50|5926.96|5926.46|5926.96|5926.46|5926.96|5926.46|5926.71|5926.21|249
1735928340000|2025-01-03 18:19:00|5926.71|5926.21|5926.46|5925.96|5926.96|5926.46|5926.46|5925.96|200
1735928350000|2025-01-03 18:19:10|5926.96|5926.46|5926.96|5926.46|5927.08|5926.58|5926.96|5926.46|157
1735928360000|2025-01-03 18:19:20|5927.08|5926.58|5927.46|5926.96|5927.46|5926.96|5926.96|5926.46|239
1735928370000|2025-01-03 18:19:30|5927.21|5926.71|5927.21|5926.71|5927.21|5926.71|5927.21|5926.71|182
1735928380000|2025-01-03 18:19:40|5927.33|5926.83|5927.46|5926.96|5927.46|5926.96|5927.21|5926.71|161
1735928390000|2025-01-03 18:19:50|5927.21|5926.71|5927.71|5927.21|5927.71|5927.21|5927.21|5926.71|329
1735928400000|2025-01-03 18:20:00|5927.96|5927.46|5927.71|5927.21|5927.96|5927.46|5927.71|5927.21|332
1735928410000|2025-01-03 18:20:10|5927.96|5927.46|5927.71|5927.21|5928.46|5927.96|5927.71|5927.21|841
1735928420000|2025-01-03 18:20:20|5927.96|5927.46|5928.21|5927.71|5928.21|5927.71|5927.71|5927.21|225
1735928430000|2025-01-03 18:20:30|5927.96|5927.46|5928.46|5927.96|5928.46|5927.96|5927.96|5927.46|172
1735928440000|2025-01-03 18:20:40|5928.71|5928.21|5928.96|5928.46|5928.96|5928.46|5928.71|5928.21|625
1735928450000|2025-01-03 18:20:50|5929.21|5928.71|5928.71|5928.21|5929.21|5928.71|5928.71|5928.21|366
1735928460000|2025-01-03 18:21:00|5928.46|5927.96|5928.46|5927.96|5928.46|5927.96|5927.96|5927.46|239
1735928470000|2025-01-03 18:21:10|5928.71|5928.21|5928.21|5927.71|5928.96|5928.46|5928.21|5927.71|248
1735928480000|2025-01-03 18:21:20|5928.33|5927.83|5928.21|5927.71|5928.46|5927.96|5928.21|5927.71|154
1735928490000|2025-01-03 18:21:30|5928.46|5927.96|5927.71|5927.21|5928.46|5927.96|5927.71|5927.21|160
1735928500000|2025-01-03 18:21:40|5927.96|5927.46|5927.46|5926.96|5927.96|5927.46|5927.46|5926.96|342
1735928510000|2025-01-03 18:21:50|5927.71|5927.21|5927.71|5927.21|5927.96|5927.46|5927.71|5927.21|233
1735928520000|2025-01-03 18:22:00|5927.96|5927.46|5927.71|5927.21|5927.96|5927.46|5927.71|5927.21|109
1735928530000|2025-01-03 18:22:10|5927.46|5926.96|5926.46|5925.96|5927.46|5926.96|5926.46|5925.96|201
1735928540000|2025-01-03 18:22:20|5926.71|5926.21|5927.21|5926.71|5927.21|5926.71|5926.71|5926.21|239
1735928550000|2025-01-03 18:22:30|5926.96|5926.46|5926.96|5926.46|5926.96|5926.46|5926.71|5926.21|76
1735928560000|2025-01-03 18:22:40|5926.83|5926.33|5926.96|5926.46|5926.96|5926.46|5926.46|5925.96|136
1735928570000|2025-01-03 18:22:50|5926.71|5926.21|5926.71|5926.21|5926.71|5926.21|5926.71|5926.21|41
1735928580000|2025-01-03 18:23:00|5926.46|5925.96|5926.46|5925.96|5926.46|5925.96|5926.21|5925.71|122
1735928590000|2025-01-03 18:23:10|5926.71|5926.21|5926.46|5925.96|5926.96|5926.46|5925.96|5925.46|367
1735928600000|2025-01-03 18:23:20|||||||||205
1735928610000|2025-01-03 18:23:30|5926.21|5925.71|5926.96|5926.46|5926.96|5926.46|5926.21|5925.71|279
1735928620000|2025-01-03 18:23:40|5926.71|5926.21|5927.21|5926.71|5927.21|5926.71|5926.71|5926.21|223
1735928630000|2025-01-03 18:23:50|5926.96|5926.46|5927.21|5926.71|5927.46|5926.96|5926.96|5926.46|268
1735928640000|2025-01-03 18:24:00|5926.96|5926.46|5926.96|5926.46|5927.21|5926.71|5926.71|5926.21|250
1735928650000|2025-01-03 18:24:10|5927.21|5926.71|5926.96|5926.46|5927.21|5926.71|5926.96|5926.46|112
1735928660000|2025-01-03 18:24:20|5927.21|5926.71|5926.96|5926.46|5927.21|5926.71|5926.71|5926.21|72
1735928670000|2025-01-03 18:24:30|5926.46|5925.96|5926.46|5925.96|5926.46|5925.96|5925.96|5925.46|312
1735928680000|2025-01-03 18:24:40|5926.71|5926.21|5926.21|5925.71|5926.71|5926.21|5926.21|5925.71|113
1735928690000|2025-01-03 18:24:50|5926.46|5925.96|5926.96|5926.46|5926.96|5926.46|5926.46|5925.96|180
1735928700000|2025-01-03 18:25:00|5927.71|5927.21|5927.46|5926.96|5927.71|5927.21|5927.21|5926.71|520
1735928710000|2025-01-03 18:25:10|5927.58|5927.08|5927.46|5926.96|5927.71|5927.21|5927.46|5926.96|63
1735928720000|2025-01-03 18:25:20|5927.21|5926.71|5927.21|5926.71|5927.46|5926.96|5927.21|5926.71|396
1735928730000|2025-01-03 18:25:30|5927.46|5926.96|5927.46|5926.96|5927.46|5926.96|5927.46|5926.96|41
1735928740000|2025-01-03 18:25:40|5927.71|5927.21|5928.96|5928.46|5928.96|5928.46|5927.71|5927.21|266
1735928750000|2025-01-03 18:25:50|5928.71|5928.21|5928.96|5928.46|5928.96|5928.46|5928.71|5928.21|108
1735928760000|2025-01-03 18:26:00|5929.21|5928.71|5929.21|5928.71|5929.21|5928.71|5928.96|5928.46|361
1735928770000|2025-01-03 18:26:10|5928.96|5928.46|5928.71|5928.21|5929.21|5928.71|5928.71|5928.21|223
1735928780000|2025-01-03 18:26:20|||||||||245
1735928790000|2025-01-03 18:26:30|5928.58|5928.08|5929.46|5928.96|5929.71|5929.21|5928.46|5927.96|476
1735928800000|2025-01-03 18:26:40|5929.71|5929.21|5929.71|5929.21|5929.71|5929.21|5929.71|5929.21|306
1735928810000|2025-01-03 18:26:50|5929.96|5929.46|5929.46|5928.96|5929.96|5929.46|5929.46|5928.96|501
1735928820000|2025-01-03 18:27:00|5929.21|5928.71|5929.46|5928.96|5929.71|5929.21|5929.21|5928.71|219
1735928830000|2025-01-03 18:27:10|5929.21|5928.71|5929.46|5928.96|5929.46|5928.96|5929.21|5928.71|77
1735928840000|2025-01-03 18:27:20|5929.71|5929.21|5929.46|5928.96|5929.71|5929.21|5929.46|5928.96|160
1735928850000|2025-01-03 18:27:30|5929.71|5929.21|5929.71|5929.21|5929.71|5929.21|5929.46|5928.96|127
1735928860000|2025-01-03 18:27:40|5929.58|5929.08|5929.46|5928.96|5929.71|5929.21|5929.33|5928.83|366
1735928870000|2025-01-03 18:27:50|5929.21|5928.71|5929.21|5928.71|5929.46|5928.96|5928.96|5928.46|117
1735928880000|2025-01-03 18:28:00|5929.46|5928.96|5929.71|5929.21|5929.71|5929.21|5929.21|5928.71|193
1735928890000|2025-01-03 18:28:10|5929.96|5929.46|5929.96|5929.46|5930.21|5929.71|5929.71|5929.21|141
1735928900000|2025-01-03 18:28:20|5930.21|5929.71|5929.96|5929.46|5930.46|5929.96|5929.96|5929.46|141
1735928910000|2025-01-03 18:28:30|5930.21|5929.71|5929.96|5929.46|5930.21|5929.71|5929.96|5929.46|112
1735928920000|2025-01-03 18:28:40|5929.71|5929.21|5930.96|5930.46|5930.96|5930.46|5929.71|5929.21|331
1735928930000|2025-01-03 18:28:50|5931.21|5930.71|5931.21|5930.71|5931.21|5930.71|5930.96|5930.46|674
1735928940000|2025-01-03 18:29:00|5931.46|5930.96|5931.21|5930.71|5931.46|5930.96|5930.96|5930.46|422
1735928950000|2025-01-03 18:29:10|5930.96|5930.46|5931.21|5930.71|5931.46|5930.96|5930.96|5930.46|157
1735928960000|2025-01-03 18:29:20|5931.46|5930.96|5931.96|5931.46|5931.96|5931.46|5931.46|5930.96|290
1735928970000|2025-01-03 18:29:30|5932.71|5932.21|5933.46|5932.96|5933.96|5933.46|5932.46|5931.96|1480
1735928980000|2025-01-03 18:29:40|5933.21|5932.71|5933.33|5932.83|5933.71|5933.21|5933.21|5932.71|234
1735928990000|2025-01-03 18:29:50|5933.21|5932.71|5933.96|5933.46|5933.96|5933.46|5933.21|5932.71|302
1735929000000|2025-01-03 18:30:00|5934.21|5933.71|5933.71|5933.21|5934.21|5933.71|5933.46|5932.96|544
1735929010000|2025-01-03 18:30:10|5933.96|5933.46|5934.21|5933.71|5934.21|5933.71|5933.96|5933.46|583
1735929020000|2025-01-03 18:30:20|5934.46|5933.96|5933.71|5933.21|5934.46|5933.96|5933.71|5933.21|600
1735929030000|2025-01-03 18:30:30|5933.96|5933.46|5933.96|5933.46|5933.96|5933.46|5933.71|5933.21|217
1735929040000|2025-01-03 18:30:40|5933.71|5933.21|5932.96|5932.46|5933.96|5933.46|5932.71|5932.21|369
1735929050000|2025-01-03 18:30:50|5933.21|5932.71|5933.71|5933.21|5933.71|5933.21|5932.96|5932.46|481
1735929060000|2025-01-03 18:31:00|5933.96|5933.46|5933.71|5933.21|5933.96|5933.46|5933.46|5932.96|228
1735929070000|2025-01-03 18:31:10|5933.96|5933.46|5935.21|5934.71|5935.21|5934.71|5933.96|5933.46|652
1735929080000|2025-01-03 18:31:20|5935.71|5935.21|5935.46|5934.96|5936.21|5935.71|5935.46|5934.96|953
1735929090000|2025-01-03 18:31:30|5935.58|5935.08|5935.71|5935.21|5935.96|5935.46|5935.46|5934.96|293
1735929100000|2025-01-03 18:31:40|5935.96|5935.46|5935.96|5935.46|5935.96|5935.46|5935.71|5935.21|284
1735929110000|2025-01-03 18:31:50|5936.21|5935.71|5935.71|5935.21|5936.21|5935.71|5935.71|5935.21|228
1735929120000|2025-01-03 18:32:00|5935.46|5934.96|5936.21|5935.71|5936.71|5936.21|5935.46|5934.96|492
1735929130000|2025-01-03 18:32:10|5935.96|5935.46|5934.96|5934.46|5935.96|5935.46|5934.46|5933.96|526
1735929140000|2025-01-03 18:32:20|5935.21|5934.71|5934.46|5933.96|5935.21|5934.71|5934.46|5933.96|291
1735929150000|2025-01-03 18:32:30|5934.21|5933.71|5933.96|5933.46|5934.21|5933.71|5933.71|5933.21|315
1735929160000|2025-01-03 18:32:40|5933.71|5933.21|5933.46|5932.96|5933.96|5933.46|5933.46|5932.96|255
1735929170000|2025-01-03 18:32:50|5933.71|5933.21|5934.21|5933.71|5934.21|5933.71|5933.46|5932.96|317
1735929180000|2025-01-03 18:33:00|5934.46|5933.96|5933.96|5933.46|5934.46|5933.96|5933.96|5933.46|175
1735929190000|2025-01-03 18:33:10|5933.83|5933.33|5933.96|5933.46|5933.96|5933.46|5933.71|5933.21|113
1735929200000|2025-01-03 18:33:20|5933.71|5933.21|5933.21|5932.71|5933.71|5933.21|5932.71|5932.21|213
1735929210000|2025-01-03 18:33:30|5932.96|5932.46|5932.46|5931.96|5932.96|5932.46|5932.46|5931.96|130
1735929220000|2025-01-03 18:33:40|5932.21|5931.71|5931.71|5931.21|5932.21|5931.71|5931.46|5930.96|387
1735929230000|2025-01-03 18:33:50|5931.96|5931.46|5931.46|5930.96|5931.96|5931.46|5931.46|5930.96|361
1735929240000|2025-01-03 18:34:00|5931.71|5931.21|5930.96|5930.46|5931.71|5931.21|5930.96|5930.46|393
1735929250000|2025-01-03 18:34:10|5931.21|5930.71|5930.96|5930.46|5931.46|5930.96|5930.71|5930.21|303
1735929260000|2025-01-03 18:34:20|5931.21|5930.71|5930.96|5930.46|5931.21|5930.71|5930.46|5929.96|317
1735929270000|2025-01-03 18:34:30|5931.21|5930.71|5931.46|5930.96|5931.71|5931.21|5931.21|5930.71|465
1735929280000|2025-01-03 18:34:40|5931.21|5930.71|5931.71|5931.21|5931.71|5931.21|5930.96|5930.46|269
1735929290000|2025-01-03 18:34:50|5931.46|5930.96|5931.96|5931.46|5931.96|5931.46|5931.46|5930.96|149
1735929300000|2025-01-03 18:35:00|5932.21|5931.71|5932.83|5932.33|5932.96|5932.46|5932.21|5931.71|358
1735929310000|2025-01-03 18:35:10|5932.96|5932.46|5932.21|5931.71|5932.96|5932.46|5932.21|5931.71|251
1735929320000|2025-01-03 18:35:20|5931.96|5931.46|5932.46|5931.96|5932.46|5931.96|5931.96|5931.46|134
1735929330000|2025-01-03 18:35:30|5932.71|5932.21|5933.46|5932.96|5933.46|5932.96|5932.71|5932.21|160
1735929340000|2025-01-03 18:35:40|5933.71|5933.21|5933.71|5933.21|5933.96|5933.46|5933.71|5933.21|148
1735929350000|2025-01-03 18:35:50|5933.96|5933.46|5933.96|5933.46|5933.96|5933.46|5933.71|5933.21|169
1735929360000|2025-01-03 18:36:00|5934.21|5933.71|5933.96|5933.46|5934.21|5933.71|5933.96|5933.46|204
1735929370000|2025-01-03 18:36:10|5934.21|5933.71|5934.71|5934.21|5934.71|5934.21|5934.21|5933.71|140
1735929380000|2025-01-03 18:36:20|5934.46|5933.96|5934.21|5933.71|5934.71|5934.21|5933.96|5933.46|373
1735929390000|2025-01-03 18:36:30|5933.96|5933.46|5933.96|5933.46|5933.96|5933.46|5933.71|5933.21|346
1735929400000|2025-01-03 18:36:40|5933.71|5933.21|5933.46|5932.96|5933.96|5933.46|5933.46|5932.96|480
1735929410000|2025-01-03 18:36:50|5933.21|5932.71|5934.21|5933.71|5934.21|5933.71|5933.21|5932.71|201
1735929420000|2025-01-03 18:37:00|5934.46|5933.96|5934.21|5933.71|5934.46|5933.96|5934.21|5933.71|175
1735929430000|2025-01-03 18:37:10|5933.96|5933.46|5934.46|5933.96|5934.46|5933.96|5933.96|5933.46|177
1735929440000|2025-01-03 18:37:20|5934.71|5934.21|5934.21|5933.71|5934.71|5934.21|5934.21|5933.71|159
1735929450000|2025-01-03 18:37:30|5933.96|5933.46|5933.96|5933.46|5934.21|5933.71|5933.71|5933.21|94
1735929460000|2025-01-03 18:37:40|5933.71|5933.21|5934.21|5933.71|5934.21|5933.71|5933.71|5933.21|98
1735929470000|2025-01-03 18:37:50|5934.46|5933.96|5934.46|5933.96|5934.46|5933.96|5934.46|5933.96|69
1735929480000|2025-01-03 18:38:00|5934.21|5933.71|5933.96|5933.46|5934.46|5933.96|5933.96|5933.46|112
1735929490000|2025-01-03 18:38:10|5934.21|5933.71|5934.21|5933.71|5934.21|5933.71|5934.21|5933.71|85
1735929500000|2025-01-03 18:38:20|5934.46|5933.96|5934.46|5933.96|5934.71|5934.21|5934.21|5933.71|204
1735929510000|2025-01-03 18:38:30|5934.21|5933.71|5934.46|5933.96|5934.46|5933.96|5934.21|5933.71|49
1735929520000|2025-01-03 18:38:40|5934.71|5934.21|5934.71|5934.21|5934.71|5934.21|5934.71|5934.21|135
1735929530000|2025-01-03 18:38:50|5934.96|5934.46|5935.46|5934.96|5935.46|5934.96|5934.96|5934.46|157
1735929540000|2025-01-03 18:39:00|5935.71|5935.21|5935.71|5935.21|5935.71|5935.21|5935.21|5934.71|427
1735929550000|2025-01-03 18:39:10|5935.46|5934.96|5935.71|5935.21|5935.71|5935.21|5935.46|5934.96|249
1735929560000|2025-01-03 18:39:20|5935.96|5935.46|5936.46|5935.96|5936.46|5935.96|5935.96|5935.46|211
1735929570000|2025-01-03 18:39:30|5936.96|5936.46|5936.46|5935.96|5936.96|5936.46|5936.46|5935.96|472
1735929580000|2025-01-03 18:39:40|5936.71|5936.21|5936.71|5936.21|5936.71|5936.21|5936.46|5935.96|239
1735929590000|2025-01-03 18:39:50|5936.46|5935.96|5936.71|5936.21|5936.96|5936.46|5936.46|5935.96|290
1735929600000|2025-01-03 18:40:00|5936.46|5935.96|5936.21|5935.71|5936.96|5936.46|5936.21|5935.71|371
1735929610000|2025-01-03 18:40:10|5936.46|5935.96|5936.71|5936.21|5937.21|5936.71|5936.46|5935.96|558
1735929620000|2025-01-03 18:40:20|5936.96|5936.46|5936.96|5936.46|5937.46|5936.96|5936.96|5936.46|310
1735929630000|2025-01-03 18:40:30|5936.71|5936.21|5936.71|5936.21|5936.96|5936.46|5936.71|5936.21|172
1735929640000|2025-01-03 18:40:40|5936.46|5935.96|5935.96|5935.46|5936.46|5935.96|5935.96|5935.46|360
1735929650000|2025-01-03 18:40:50|5936.21|5935.71|5935.46|5934.96|5936.21|5935.71|5935.46|5934.96|398
1735929660000|2025-01-03 18:41:00|5935.71|5935.21|5936.21|5935.71|5936.21|5935.71|5935.71|5935.21|193
1735929670000|2025-01-03 18:41:10|5935.96|5935.46|5935.96|5935.46|5935.96|5935.46|5935.96|5935.46|61
1735929680000|2025-01-03 18:41:20|5936.21|5935.71|5936.71|5936.21|5936.96|5936.46|5936.21|5935.71|199
1735929690000|2025-01-03 18:41:30|||||||||10
1735929700000|2025-01-03 18:41:40|5936.46|5935.96|5936.46|5935.96|5936.96|5936.46|5936.46|5935.96|204
1735929710000|2025-01-03 18:41:50|5936.71|5936.21|5936.71|5936.21|5936.96|5936.46|5936.46|5935.96|115
1735929720000|2025-01-03 18:42:00|5936.46|5935.96|5936.71|5936.21|5936.96|5936.46|5936.46|5935.96|137
1735929730000|2025-01-03 18:42:10|5936.46|5935.96|5935.71|5935.21|5936.71|5936.21|5935.71|5935.21|260
1735929740000|2025-01-03 18:42:20|5935.96|5935.46|5935.96|5935.46|5935.96|5935.46|5935.96|5935.46|166
1735929750000|2025-01-03 18:42:30|5935.71|5935.21|5935.46|5934.96|5935.71|5935.21|5935.21|5934.71|202
1735929760000|2025-01-03 18:42:40|5935.21|5934.71|5935.46|5934.96|5935.46|5934.96|5934.96|5934.46|131
1735929770000|2025-01-03 18:42:50|5934.96|5934.46|5934.96|5934.46|5934.96|5934.46|5934.71|5934.21|197
1735929780000|2025-01-03 18:43:00|5935.21|5934.71|5935.96|5935.46|5935.96|5935.46|5935.21|5934.71|190
1735929790000|2025-01-03 18:43:10|5935.71|5935.21|5935.96|5935.46|5935.96|5935.46|5935.71|5935.21|106
1735929800000|2025-01-03 18:43:20|5936.08|5935.58|5935.71|5935.21|5936.08|5935.58|5935.46|5934.96|111
1735929810000|2025-01-03 18:43:30|5935.46|5934.96|5935.71|5935.21|5935.71|5935.21|5935.46|5934.96|188
1735929820000|2025-01-03 18:43:40|5935.46|5934.96|5935.71|5935.21|5935.71|5935.21|5935.21|5934.71|191
1735929830000|2025-01-03 18:43:50|5935.96|5935.46|5935.71|5935.21|5935.96|5935.46|5935.71|5935.21|127
1735929840000|2025-01-03 18:44:00|5935.46|5934.96|5935.46|5934.96|5935.71|5935.21|5935.46|5934.96|181
1735929850000|2025-01-03 18:44:10|5935.71|5935.21|5935.21|5934.71|5935.71|5935.21|5934.96|5934.46|150
1735929860000|2025-01-03 18:44:20|5935.46|5934.96|5935.71|5935.21|5935.71|5935.21|5935.46|5934.96|109
1735929870000|2025-01-03 18:44:30|5935.46|5934.96|5935.96|5935.46|5935.96|5935.46|5935.46|5934.96|234
1735929880000|2025-01-03 18:44:40|5935.71|5935.21|5935.46|5934.96|5935.71|5935.21|5935.46|5934.96|130
1735929890000|2025-01-03 18:44:50|5935.71|5935.21|5935.21|5934.71|5935.71|5935.21|5934.96|5934.46|168
1735929900000|2025-01-03 18:45:00|5935.46|5934.96|5935.46|5934.96|5935.46|5934.96|5935.21|5934.71|110
1735929910000|2025-01-03 18:45:10|5935.33|5934.83|5935.46|5934.96|5935.46|5934.96|5935.21|5934.71|121
1735929920000|2025-01-03 18:45:20|5935.58|5935.08|5935.46|5934.96|5935.71|5935.21|5935.46|5934.96|238
1735929930000|2025-01-03 18:45:30|5935.71|5935.21|5935.71|5935.21|5935.71|5935.21|5935.21|5934.71|278
1735929940000|2025-01-03 18:45:40|||||||||10
1735929950000|2025-01-03 18:45:50|5935.83|5935.33|5935.96|5935.46|5935.96|5935.46|5935.83|5935.33|247
1735929960000|2025-01-03 18:46:00|5935.71|5935.21|5936.46|5935.96|5936.46|5935.96|5935.71|5935.21|565
1735929970000|2025-01-03 18:46:10|5936.21|5935.71|5936.21|5935.71|5936.46|5935.96|5936.21|5935.71|107
1735929980000|2025-01-03 18:46:20|5936.46|5935.96|5936.21|5935.71|5936.46|5935.96|5936.21|5935.71|149
1735929990000|2025-01-03 18:46:30|5936.46|5935.96|5935.46|5934.96|5936.46|5935.96|5935.46|5934.96|183
1735930000000|2025-01-03 18:46:40|5935.21|5934.71|5935.71|5935.21|5935.71|5935.21|5935.21|5934.71|212
1735930010000|2025-01-03 18:46:50|5935.96|5935.46|5935.96|5935.46|5935.96|5935.46|5935.96|5935.46|99
1735930020000|2025-01-03 18:47:00|5935.71|5935.21|5935.21|5934.71|5935.71|5935.21|5934.96|5934.46|324
1735930030000|2025-01-03 18:47:10|5935.46|5934.96|5935.71|5935.21|5935.71|5935.21|5935.21|5934.71|168
1735930040000|2025-01-03 18:47:20|5935.96|5935.46|5935.71|5935.21|5935.96|5935.46|5935.21|5934.71|204
1735930050000|2025-01-03 18:47:30|5935.96|5935.46|5935.46|5934.96|5935.96|5935.46|5935.46|5934.96|145
1735930060000|2025-01-03 18:47:40|5935.71|5935.21|5935.46|5934.96|5935.71|5935.21|5935.46|5934.96|81
1735930070000|2025-01-03 18:47:50|5935.21|5934.71|5935.71|5935.21|5935.71|5935.21|5935.21|5934.71|164
1735930080000|2025-01-03 18:48:00|5935.46|5934.96|5935.46|5934.96|5935.71|5935.21|5935.21|5934.71|232
1735930090000|2025-01-03 18:48:10|5935.71|5935.21|5935.96|5935.46|5935.96|5935.46|5935.46|5934.96|221
1735930100000|2025-01-03 18:48:20|5936.21|5935.71|5935.96|5935.46|5936.21|5935.71|5935.71|5935.21|172
1735930110000|2025-01-03 18:48:30|5936.08|5935.58|5935.96|5935.46|5936.21|5935.71|5935.96|5935.46|99
1735930120000|2025-01-03 18:48:40|5936.21|5935.71|5936.21|5935.71|5936.21|5935.71|5935.96|5935.46|140
1735930130000|2025-01-03 18:48:50|5935.96|5935.46|5936.21|5935.71|5936.21|5935.71|5935.96|5935.46|62
1735930140000|2025-01-03 18:49:00|||||||||9
1735930150000|2025-01-03 18:49:10|||||||||44
1735930160000|2025-01-03 18:49:20|5936.46|5935.96|5936.71|5936.21|5936.71|5936.21|5936.46|5935.96|80
1735930170000|2025-01-03 18:49:30|5936.46|5935.96|5936.21|5935.71|5936.46|5935.96|5936.21|5935.71|186
1735930180000|2025-01-03 18:49:40|5936.46|5935.96|5936.21|5935.71|5936.46|5935.96|5936.21|5935.71|204
1735930190000|2025-01-03 18:49:50|5936.46|5935.96|5935.46|5934.96|5936.46|5935.96|5935.46|5934.96|190
1735930200000|2025-01-03 18:50:00|5935.71|5935.21|5934.96|5934.46|5935.71|5935.21|5934.71|5934.21|460
1735930210000|2025-01-03 18:50:10|5935.21|5934.71|5935.21|5934.71|5935.46|5934.96|5934.96|5934.46|205
1735930220000|2025-01-03 18:50:20|5934.96|5934.46|5935.21|5934.71|5935.21|5934.71|5934.96|5934.46|57
1735930230000|2025-01-03 18:50:30|5934.96|5934.46|5934.96|5934.46|5935.21|5934.71|5934.96|5934.46|124
1735930240000|2025-01-03 18:50:40|5934.71|5934.21|5933.71|5933.21|5934.71|5934.21|5933.71|5933.21|301
1735930250000|2025-01-03 18:50:50|5933.46|5932.96|5933.46|5932.96|5933.71|5933.21|5933.21|5932.71|577
1735930260000|2025-01-03 18:51:00|5933.71|5933.21|5933.96|5933.46|5934.21|5933.71|5933.71|5933.21|317
1735930270000|2025-01-03 18:51:10|5933.71|5933.21|5933.96|5933.46|5933.96|5933.46|5933.46|5932.96|173
1735930280000|2025-01-03 18:51:20|5933.71|5933.21|5933.96|5933.46|5933.96|5933.46|5933.71|5933.21|109
1735930290000|2025-01-03 18:51:30|5933.83|5933.33|5933.71|5933.21|5933.96|5933.46|5933.46|5932.96|230
1735930300000|2025-01-03 18:51:40|5933.46|5932.96|5933.21|5932.71|5933.71|5933.21|5933.21|5932.71|210
1735930310000|2025-01-03 18:51:50|5933.46|5932.96|5933.46|5932.96|5933.46|5932.96|5933.46|5932.96|126
1735930320000|2025-01-03 18:52:00|5933.21|5932.71|5933.71|5933.21|5933.71|5933.21|5932.96|5932.46|294
1735930330000|2025-01-03 18:52:10|5933.96|5933.46|5933.46|5932.96|5933.96|5933.46|5933.46|5932.96|149
1735930340000|2025-01-03 18:52:20|5933.71|5933.21|5932.96|5932.46|5933.71|5933.21|5932.96|5932.46|144
1735930350000|2025-01-03 18:52:30|5933.21|5932.71|5932.71|5932.21|5933.21|5932.71|5932.46|5931.96|359
1735930360000|2025-01-03 18:52:40|5932.96|5932.46|5932.83|5932.33|5933.21|5932.71|5932.71|5932.21|218
1735930370000|2025-01-03 18:52:50|5932.71|5932.21|5932.96|5932.46|5933.21|5932.71|5932.71|5932.21|210
1735930380000|2025-01-03 18:53:00|5933.21|5932.71|5933.46|5932.96|5933.46|5932.96|5933.21|5932.71|112
1735930390000|2025-01-03 18:53:10|||||||||20
1735930400000|2025-01-03 18:53:20|5933.21|5932.71|5933.46|5932.96|5933.46|5932.96|5933.21|5932.71|222
1735930410000|2025-01-03 18:53:30|5933.71|5933.21|5933.96|5933.46|5933.96|5933.46|5933.46|5932.96|194
1735930420000|2025-01-03 18:53:40|5933.71|5933.21|5933.96|5933.46|5934.21|5933.71|5933.71|5933.21|240
1735930430000|2025-01-03 18:53:50|5934.21|5933.71|5933.96|5933.46|5934.21|5933.71|5933.71|5933.21|153
1735930440000|2025-01-03 18:54:00|5933.46|5932.96|5934.46|5933.96|5934.46|5933.96|5933.46|5932.96|135
1735930450000|2025-01-03 18:54:10|5934.21|5933.71|5933.96|5933.46|5934.21|5933.71|5933.96|5933.46|171
1735930460000|2025-01-03 18:54:20|5933.71|5933.21|5934.46|5933.96|5934.46|5933.96|5933.71|5933.21|128
1735930470000|2025-01-03 18:54:30|5934.21|5933.71|5934.46|5933.96|5934.46|5933.96|5934.21|5933.71|225
1735930480000|2025-01-03 18:54:40|5934.71|5934.21|5934.71|5934.21|5934.71|5934.21|5934.58|5934.08|184
1735930490000|2025-01-03 18:54:50|5934.96|5934.46|5934.96|5934.46|5934.96|5934.46|5934.71|5934.21|117
1735930500000|2025-01-03 18:55:00|5934.71|5934.21|5935.21|5934.71|5935.21|5934.71|5934.71|5934.21|246
1735930510000|2025-01-03 18:55:10|5934.96|5934.46|5935.46|5934.96|5935.46|5934.96|5934.96|5934.46|257
1735930520000|2025-01-03 18:55:20|5935.71|5935.21|5935.71|5935.21|5935.96|5935.46|5935.46|5934.96|372
1735930530000|2025-01-03 18:55:30|5935.46|5934.96|5935.46|5934.96|5935.46|5934.96|5935.46|5934.96|99
1735930540000|2025-01-03 18:55:40|5935.71|5935.21|5934.71|5934.21|5935.71|5935.21|5934.71|5934.21|184
1735930550000|2025-01-03 18:55:50|5934.96|5934.46|5935.21|5934.71|5935.46|5934.96|5934.96|5934.46|100
1735930560000|2025-01-03 18:56:00|5934.96|5934.46|5934.96|5934.46|5935.21|5934.71|5934.96|5934.46|140
1735930570000|2025-01-03 18:56:10|5935.21|5934.71|5935.21|5934.71|5935.21|5934.71|5934.96|5934.46|119
1735930580000|2025-01-03 18:56:20|5934.96|5934.46|5935.21|5934.71|5935.21|5934.71|5934.96|5934.46|40
1735930590000|2025-01-03 18:56:30|5934.96|5934.46|5935.21|5934.71|5935.21|5934.71|5934.96|5934.46|117
1735930600000|2025-01-03 18:56:40|5935.08|5934.58|5935.21|5934.71|5935.21|5934.71|5935.08|5934.58|81
1735930610000|2025-01-03 18:56:50|5934.96|5934.46|5935.21|5934.71|5935.21|5934.71|5934.71|5934.21|152
1735930620000|2025-01-03 18:57:00|5934.96|5934.46|5934.96|5934.46|5935.46|5934.96|5934.71|5934.21|161
1735930630000|2025-01-03 18:57:10|5934.71|5934.21|5934.46|5933.96|5934.71|5934.21|5934.46|5933.96|145
1735930640000|2025-01-03 18:57:20|5934.71|5934.21|5934.96|5934.46|5934.96|5934.46|5934.71|5934.21|121
1735930650000|2025-01-03 18:57:30|5935.08|5934.58|5935.21|5934.71|5935.21|5934.71|5935.08|5934.58|140
1735930660000|2025-01-03 18:57:40|5935.46|5934.96|5935.46|5934.96|5935.58|5935.08|5935.46|5934.96|129
1735930670000|2025-01-03 18:57:50|5935.58|5935.08|5935.71|5935.21|5935.71|5935.21|5935.58|5935.08|55
1735930680000|2025-01-03 18:58:00|5935.96|5935.46|5935.71|5935.21|5935.96|5935.46|5935.71|5935.21|213
1735930690000|2025-01-03 18:58:10|5935.46|5934.96|5935.46|5934.96|5935.46|5934.96|5935.46|5934.96|129
1735930700000|2025-01-03 18:58:20|5935.21|5934.71|5935.21|5934.71|5935.21|5934.71|5934.96|5934.46|193
1735930710000|2025-01-03 18:58:30|5935.46|5934.96|5934.96|5934.46|5935.46|5934.96|5934.96|5934.46|180
1735930720000|2025-01-03 18:58:40|5935.21|5934.71|5934.96|5934.46|5935.21|5934.71|5934.96|5934.46|147
1735930730000|2025-01-03 18:58:50|5935.21|5934.71|5935.71|5935.21|5935.71|5935.21|5935.21|5934.71|89
1735930740000|2025-01-03 18:59:00|5935.46|5934.96|5935.96|5935.46|5935.96|5935.46|5935.21|5934.71|284
1735930750000|2025-01-03 18:59:10|||||||||118
1735930760000|2025-01-03 18:59:20|5935.71|5935.21|5935.71|5935.21|5935.96|5935.46|5935.71|5935.21|171
1735930770000|2025-01-03 18:59:30|5935.96|5935.46|5931.46|5930.96|5935.96|5935.46|5930.21|5929.71|4879
1735930780000|2025-01-03 18:59:40|5931.71|5931.21|5931.96|5931.46|5932.21|5931.71|5931.46|5930.96|584
1735930790000|2025-01-03 18:59:50|5932.21|5931.71|5931.96|5931.46|5932.71|5932.21|5931.96|5931.46|573
1735930800000|2025-01-03 19:00:00|5931.21|5930.71|5931.71|5931.21|5931.71|5931.21|5929.96|5929.46|1174
1735930810000|2025-01-03 19:00:10|5931.46|5930.96|5930.21|5929.71|5931.46|5930.96|5930.21|5929.71|396
1735930820000|2025-01-03 19:00:20|5930.46|5929.96|5930.96|5930.46|5931.46|5930.96|5930.46|5929.96|450
1735930830000|2025-01-03 19:00:30|5931.21|5930.71|5932.46|5931.96|5932.46|5931.96|5931.21|5930.71|430
1735930840000|2025-01-03 19:00:40|5932.71|5932.21|5933.96|5933.46|5933.96|5933.46|5932.71|5932.21|741
1735930850000|2025-01-03 19:00:50|5933.71|5933.21|5933.71|5933.21|5933.96|5933.46|5933.21|5932.71|360
1735930860000|2025-01-03 19:01:00|5933.46|5932.96|5934.21|5933.71|5934.21|5933.71|5933.46|5932.96|250
1735930870000|2025-01-03 19:01:10|5933.96|5933.46|5932.96|5932.46|5933.96|5933.46|5932.96|5932.46|312
1735930880000|2025-01-03 19:01:20|5932.71|5932.21|5933.71|5933.21|5933.71|5933.21|5932.71|5932.21|261
1735930890000|2025-01-03 19:01:30|5933.46|5932.96|5933.71|5933.21|5933.96|5933.46|5933.46|5932.96|162
1735930900000|2025-01-03 19:01:40|5933.46|5932.96|5932.96|5932.46|5933.71|5933.21|5932.71|5932.21|284
1735930910000|2025-01-03 19:01:50|5932.71|5932.21|5932.96|5932.46|5933.21|5932.71|5932.71|5932.21|385
1735930920000|2025-01-03 19:02:00|5933.21|5932.71|5934.46|5933.96|5934.46|5933.96|5933.21|5932.71|552
1735930930000|2025-01-03 19:02:10|5934.21|5933.71|5934.71|5934.21|5934.71|5934.21|5934.21|5933.71|158
1735930940000|2025-01-03 19:02:20|5934.46|5933.96|5934.21|5933.71|5934.46|5933.96|5934.21|5933.71|108
1735930950000|2025-01-03 19:02:30|5934.46|5933.96|5934.96|5934.46|5934.96|5934.46|5934.46|5933.96|180
1735930960000|2025-01-03 19:02:40|5934.83|5934.33|5934.71|5934.21|5934.96|5934.46|5934.71|5934.21|188
1735930970000|2025-01-03 19:02:50|5934.96|5934.46|5934.96|5934.46|5934.96|5934.46|5934.71|5934.21|152
1735930980000|2025-01-03 19:03:00|5935.21|5934.71|5934.96|5934.46|5935.46|5934.96|5934.96|5934.46|266
1735930990000|2025-01-03 19:03:10|5934.71|5934.21|5933.96|5933.46|5934.71|5934.21|5933.71|5933.21|183
1735931000000|2025-01-03 19:03:20|5934.21|5933.71|5934.21|5933.71|5934.46|5933.96|5934.21|5933.71|89
1735931010000|2025-01-03 19:03:30|5934.46|5933.96|5933.96|5933.46|5934.46|5933.96|5933.71|5933.21|152
1735931020000|2025-01-03 19:03:40|5933.71|5933.21|5934.21|5933.71|5934.21|5933.71|5933.71|5933.21|121
1735931030000|2025-01-03 19:03:50|5934.46|5933.96|5934.21|5933.71|5934.46|5933.96|5934.21|5933.71|123
1735931040000|2025-01-03 19:04:00|5933.96|5933.46|5934.46|5933.96|5934.46|5933.96|5933.96|5933.46|218
1735931050000|2025-01-03 19:04:10|5934.96|5934.46|5934.96|5934.46|5934.96|5934.46|5934.46|5933.96|160
1735931060000|2025-01-03 19:04:20|5935.21|5934.71|5935.21|5934.71|5935.21|5934.71|5934.96|5934.46|221
1735931070000|2025-01-03 19:04:30|5935.46|5934.96|5935.21|5934.71|5935.46|5934.96|5934.96|5934.46|143
1735931080000|2025-01-03 19:04:40|5934.96|5934.46|5934.71|5934.21|5934.96|5934.46|5934.46|5933.96|73
1735931090000|2025-01-03 19:04:50|5934.96|5934.46|5934.96|5934.46|5934.96|5934.46|5934.96|5934.46|128
1735931100000|2025-01-03 19:05:00|5934.71|5934.21|5934.21|5933.71|5934.71|5934.21|5934.21|5933.71|155
1735931110000|2025-01-03 19:05:10|5933.96|5933.46|5934.96|5934.46|5934.96|5934.46|5933.96|5933.46|207
1735931120000|2025-01-03 19:05:20|5935.46|5934.96|5934.21|5933.71|5935.46|5934.96|5934.21|5933.71|351
1735931130000|2025-01-03 19:05:30|5933.96|5933.46|5933.46|5932.96|5933.96|5933.46|5933.21|5932.71|252
1735931140000|2025-01-03 19:05:40|5933.71|5933.21|5933.96|5933.46|5933.96|5933.46|5933.71|5933.21|188
1735931150000|2025-01-03 19:05:50|5934.21|5933.71|5934.96|5934.46|5935.21|5934.71|5934.21|5933.71|219
1735931160000|2025-01-03 19:06:00|5935.21|5934.71|5935.46|5934.96|5935.46|5934.96|5934.96|5934.46|111
1735931170000|2025-01-03 19:06:10|5935.33|5934.83|5935.46|5934.96|5935.46|5934.96|5935.21|5934.71|91
1735931180000|2025-01-03 19:06:20|5935.96|5935.46|5936.21|5935.71|5936.21|5935.71|5935.96|5935.46|445
1735931190000|2025-01-03 19:06:30|5936.46|5935.96|5936.46|5935.96|5936.71|5936.21|5936.21|5935.71|239
1735931200000|2025-01-03 19:06:40|5936.21|5935.71|5935.71|5935.21|5936.46|5935.96|5935.71|5935.21|254
1735931210000|2025-01-03 19:06:50|5935.46|5934.96|5935.46|5934.96|5935.71|5935.21|5935.46|5934.96|159
1735931220000|2025-01-03 19:07:00|5935.71|5935.21|5935.96|5935.46|5936.21|5935.71|5935.46|5934.96|138
1735931230000|2025-01-03 19:07:10|5934.96|5934.46|5935.21|5934.71|5935.21|5934.71|5934.96|5934.46|322
1735931240000|2025-01-03 19:07:20|5935.46|5934.96|5935.21|5934.71|5935.46|5934.96|5934.96|5934.46|234
1735931250000|2025-01-03 19:07:30|5935.46|5934.96|5935.96|5935.46|5936.21|5935.71|5935.46|5934.96|231
1735931260000|2025-01-03 19:07:40|5936.21|5935.71|5935.96|5935.46|5936.21|5935.71|5935.71|5935.21|150
1735931270000|2025-01-03 19:07:50|5935.71|5935.21|5936.21|5935.71|5936.21|5935.71|5935.71|5935.21|168
1735931280000|2025-01-03 19:08:00|5936.46|5935.96|5936.21|5935.71|5936.71|5936.21|5936.21|5935.71|255
1735931290000|2025-01-03 19:08:10|5936.46|5935.96|5936.46|5935.96|5936.71|5936.21|5936.46|5935.96|143
1735931300000|2025-01-03 19:08:20|5936.21|5935.71|5936.46|5935.96|5936.71|5936.21|5936.21|5935.71|135
1735931310000|2025-01-03 19:08:30|5936.71|5936.21|5936.96|5936.46|5936.96|5936.46|5936.71|5936.21|116
1735931320000|2025-01-03 19:08:40|5936.71|5936.21|5936.71|5936.21|5936.71|5936.21|5936.71|5936.21|79
1735931330000|2025-01-03 19:08:50|||||||||101
1735931340000|2025-01-03 19:09:00|||||||||88
1735931350000|2025-01-03 19:09:10|5936.96|5936.46|5936.96|5936.46|5936.96|5936.46|5936.96|5936.46|29
1735931360000|2025-01-03 19:09:20|5937.21|5936.71|5936.71|5936.21|5937.46|5936.96|5936.71|5936.21|408
1735931370000|2025-01-03 19:09:30|5936.83|5936.33|5936.46|5935.96|5936.83|5936.33|5936.46|5935.96|144
1735931380000|2025-01-03 19:09:40|5936.71|5936.21|5936.46|5935.96|5936.71|5936.21|5936.21|5935.71|181
1735931390000|2025-01-03 19:09:50|5936.71|5936.21|5937.21|5936.71|5937.21|5936.71|5936.71|5936.21|188
1735931400000|2025-01-03 19:10:00|5937.46|5936.96|5936.96|5936.46|5937.46|5936.96|5936.71|5936.21|303
1735931410000|2025-01-03 19:10:10|5937.21|5936.71|5936.96|5936.46|5937.21|5936.71|5936.96|5936.46|219
1735931420000|2025-01-03 19:10:20|5937.21|5936.71|5937.96|5937.46|5938.21|5937.71|5937.21|5936.71|856
1735931430000|2025-01-03 19:10:30|5938.08|5937.58|5937.96|5937.46|5938.46|5937.96|5937.96|5937.46|450
1735931440000|2025-01-03 19:10:40|5938.21|5937.71|5937.71|5937.21|5938.46|5937.96|5937.71|5937.21|257
1735931450000|2025-01-03 19:10:50|5937.46|5936.96|5937.21|5936.71|5937.46|5936.96|5936.96|5936.46|295
1735931460000|2025-01-03 19:11:00|5936.96|5936.46|5936.46|5935.96|5936.96|5936.46|5936.21|5935.71|326
1735931470000|2025-01-03 19:11:10|5936.96|5936.46|5937.21|5936.71|5937.21|5936.71|5936.96|5936.46|168
1735931480000|2025-01-03 19:11:20|5937.08|5936.58|5936.71|5936.21|5937.08|5936.58|5936.71|5936.21|122
1735931490000|2025-01-03 19:11:30|5936.46|5935.96|5936.71|5936.21|5936.96|5936.46|5936.21|5935.71|156
1735931500000|2025-01-03 19:11:40|5936.96|5936.46|5936.96|5936.46|5936.96|5936.46|5936.71|5936.21|126
1735931510000|2025-01-03 19:11:50|5936.71|5936.21|5936.71|5936.21|5936.96|5936.46|5936.71|5936.21|85
1735931520000|2025-01-03 19:12:00|5936.46|5935.96|5936.46|5935.96|5936.71|5936.21|5935.96|5935.46|218
1735931530000|2025-01-03 19:12:10|5936.21|5935.71|5935.71|5935.21|5936.21|5935.71|5935.46|5934.96|239
1735931540000|2025-01-03 19:12:20|5935.96|5935.46|5936.21|5935.71|5936.21|5935.71|5935.71|5935.21|151
1735931550000|2025-01-03 19:12:30|5935.96|5935.46|5936.21|5935.71|5936.21|5935.71|5935.96|5935.46|98
1735931560000|2025-01-03 19:12:40|5936.46|5935.96|5936.46|5935.96|5936.71|5936.21|5936.46|5935.96|142
1735931570000|2025-01-03 19:12:50|5936.71|5936.21|5936.71|5936.21|5936.71|5936.21|5936.46|5935.96|150
1735931580000|2025-01-03 19:13:00|5936.46|5935.96|5937.71|5937.21|5937.71|5937.21|5936.46|5935.96|177
1735931590000|2025-01-03 19:13:10|5937.46|5936.96|5937.71|5937.21|5937.96|5937.46|5937.46|5936.96|142
1735931600000|2025-01-03 19:13:20|5937.46|5936.96|5937.71|5937.21|5937.71|5937.21|5937.46|5936.96|83
1735931610000|2025-01-03 19:13:30|5937.46|5936.96|5937.46|5936.96|5937.46|5936.96|5937.46|5936.96|100
1735931620000|2025-01-03 19:13:40|5937.71|5937.21|5937.96|5937.46|5937.96|5937.46|5937.58|5937.08|227
1735931630000|2025-01-03 19:13:50|5937.71|5937.21|5937.96|5937.46|5937.96|5937.46|5937.71|5937.21|130
1735931640000|2025-01-03 19:14:00|5937.71|5937.21|5937.71|5937.21|5937.96|5937.46|5937.71|5937.21|189
1735931650000|2025-01-03 19:14:10|5937.96|5937.46|5937.96|5937.46|5937.96|5937.46|5937.96|5937.46|72
1735931660000|2025-01-03 19:14:20|5938.21|5937.71|5938.46|5937.96|5938.46|5937.96|5938.21|5937.71|163
1735931670000|2025-01-03 19:14:30|5938.71|5938.21|5938.21|5937.71|5938.71|5938.21|5938.21|5937.71|187
1735931680000|2025-01-03 19:14:40|5937.96|5937.46|5937.83|5937.33|5938.46|5937.96|5937.71|5937.21|427
1735931690000|2025-01-03 19:14:50|5937.71|5937.21|5937.71|5937.21|5937.71|5937.21|5937.46|5936.96|202
1735931700000|2025-01-03 19:15:00|5937.96|5937.46|5936.96|5936.46|5937.96|5937.46|5936.83|5936.33|246
1735931710000|2025-01-03 19:15:10|5937.21|5936.71|5937.46|5936.96|5937.46|5936.96|5937.21|5936.71|203
1735931720000|2025-01-03 19:15:20|5937.33|5936.83|5937.21|5936.71|5937.46|5936.96|5937.21|5936.71|233
1735931730000|2025-01-03 19:15:30|5936.96|5936.46|5936.96|5936.46|5936.96|5936.46|5936.71|5936.21|155
1735931740000|2025-01-03 19:15:40|5936.71|5936.21|5936.96|5936.46|5936.96|5936.46|5936.71|5936.21|59
1735931750000|2025-01-03 19:15:50|5937.46|5936.96|5937.46|5936.96|5937.46|5936.96|5937.21|5936.71|142
1735931760000|2025-01-03 19:16:00|5937.71|5937.21|5937.71|5937.21|5937.71|5937.21|5937.71|5937.21|103
1735931770000|2025-01-03 19:16:10|5937.58|5937.08|5937.71|5937.21|5937.71|5937.21|5937.46|5936.96|187
1735931780000|2025-01-03 19:16:20|5937.46|5936.96|5937.71|5937.21|5937.71|5937.21|5937.46|5936.96|69
1735931790000|2025-01-03 19:16:30|5937.46|5936.96|5937.71|5937.21|5937.71|5937.21|5937.46|5936.96|65
1735931800000|2025-01-03 19:16:40|5937.96|5937.46|5938.21|5937.71|5938.46|5937.96|5937.96|5937.46|189
1735931810000|2025-01-03 19:16:50|5938.46|5937.96|5938.21|5937.71|5938.46|5937.96|5938.21|5937.71|121
1735931820000|2025-01-03 19:17:00|5937.96|5937.46|5938.21|5937.71|5938.46|5937.96|5937.71|5937.21|170
1735931830000|2025-01-03 19:17:10|5938.46|5937.96|5938.46|5937.96|5938.46|5937.96|5938.21|5937.71|107
1735931840000|2025-01-03 19:17:20|5938.71|5938.21|5938.71|5938.21|5938.71|5938.21|5938.71|5938.21|99
1735931850000|2025-01-03 19:17:30|5938.46|5937.96|5939.96|5939.46|5939.96|5939.46|5938.46|5937.96|694
1735931860000|2025-01-03 19:17:40|5939.83|5939.33|5939.46|5938.96|5939.96|5939.46|5939.46|5938.96|390
1735931870000|2025-01-03 19:17:50|5939.71|5939.21|5939.96|5939.46|5939.96|5939.46|5939.46|5938.96|212
1735931880000|2025-01-03 19:18:00|5940.21|5939.71|5939.96|5939.46|5940.21|5939.71|5939.71|5939.21|217
1735931890000|2025-01-03 19:18:10|5939.71|5939.21|5939.96|5939.46|5939.96|5939.46|5939.71|5939.21|150
1735931900000|2025-01-03 19:18:20|5939.71|5939.21|5939.71|5939.21|5939.71|5939.21|5939.46|5938.96|281
1735931910000|2025-01-03 19:18:30|5939.46|5938.96|5938.96|5938.46|5939.71|5939.21|5938.96|5938.46|250
1735931920000|2025-01-03 19:18:40|5939.21|5938.71|5939.21|5938.71|5939.46|5938.96|5939.21|5938.71|158
1735931930000|2025-01-03 19:18:50|5938.96|5938.46|5938.71|5938.21|5939.21|5938.71|5938.46|5937.96|268
1735931940000|2025-01-03 19:19:00|5938.96|5938.46|5938.96|5938.46|5939.46|5938.96|5938.96|5938.46|288
1735931950000|2025-01-03 19:19:10|5939.21|5938.71|5939.46|5938.96|5939.71|5939.21|5939.21|5938.71|161
1735931960000|2025-01-03 19:19:20|5939.71|5939.21|5939.96|5939.46|5939.96|5939.46|5939.71|5939.21|86
1735931970000|2025-01-03 19:19:30|5939.71|5939.21|5939.71|5939.21|5939.96|5939.46|5939.71|5939.21|238
1735931980000|2025-01-03 19:19:40|5939.46|5938.96|5939.71|5939.21|5939.71|5939.21|5939.46|5938.96|146
1735931990000|2025-01-03 19:19:50|5939.96|5939.46|5939.96|5939.46|5940.21|5939.71|5939.96|5939.46|179
1735932000000|2025-01-03 19:20:00|5940.21|5939.71|5940.21|5939.71|5940.46|5939.96|5940.21|5939.71|288
1735932010000|2025-01-03 19:20:10|5940.46|5939.96|5940.71|5940.21|5940.71|5940.21|5940.21|5939.71|241
1735932020000|2025-01-03 19:20:20|5940.46|5939.96|5940.46|5939.96|5940.71|5940.21|5940.21|5939.71|187
1735932030000|2025-01-03 19:20:30|5940.71|5940.21|5940.21|5939.71|5940.71|5940.21|5940.08|5939.58|247
1735932040000|2025-01-03 19:20:40|5939.71|5939.21|5939.46|5938.96|5939.71|5939.21|5939.46|5938.96|200
1735932050000|2025-01-03 19:20:50|5939.21|5938.71|5939.46|5938.96|5939.46|5938.96|5939.21|5938.71|177
1735932060000|2025-01-03 19:21:00|5939.58|5939.08|5939.46|5938.96|5939.58|5939.08|5939.33|5938.83|151
1735932070000|2025-01-03 19:21:10|5939.71|5939.21|5939.71|5939.21|5939.71|5939.21|5939.71|5939.21|121
1735932080000|2025-01-03 19:21:20|5939.46|5938.96|5939.96|5939.46|5939.96|5939.46|5939.46|5938.96|91
1735932090000|2025-01-03 19:21:30|5939.71|5939.21|5939.71|5939.21|5939.71|5939.21|5939.71|5939.21|159
1735932100000|2025-01-03 19:21:40|5939.21|5938.71|5938.96|5938.46|5939.21|5938.71|5938.71|5938.21|347
1735932110000|2025-01-03 19:21:50|5939.21|5938.71|5938.96|5938.46|5939.21|5938.71|5938.71|5938.21|380
1735932120000|2025-01-03 19:22:00|5939.21|5938.71|5939.21|5938.71|5939.21|5938.71|5938.96|5938.46|175
1735932130000|2025-01-03 19:22:10|5938.96|5938.46|5938.71|5938.21|5939.21|5938.71|5938.71|5938.21|113
1735932140000|2025-01-03 19:22:20|5938.46|5937.96|5938.96|5938.46|5938.96|5938.46|5938.46|5937.96|178
1735932150000|2025-01-03 19:22:30|5939.21|5938.71|5938.71|5938.21|5939.21|5938.71|5938.71|5938.21|60
1735932160000|2025-01-03 19:22:40|5938.96|5938.46|5938.96|5938.46|5938.96|5938.46|5938.96|5938.46|104
1735932170000|2025-01-03 19:22:50|5939.21|5938.71|5939.21|5938.71|5939.21|5938.71|5938.96|5938.46|147
1735932180000|2025-01-03 19:23:00|5938.96|5938.46|5939.21|5938.71|5939.21|5938.71|5938.71|5938.21|107
1735932190000|2025-01-03 19:23:10|5938.96|5938.46|5938.96|5938.46|5938.96|5938.46|5938.96|5938.46|102
1735932200000|2025-01-03 19:23:20|5938.71|5938.21|5938.71|5938.21|5938.71|5938.21|5938.71|5938.21|46
1735932210000|2025-01-03 19:23:30|5938.96|5938.46|5939.21|5938.71|5939.21|5938.71|5938.96|5938.46|175
1735932220000|2025-01-03 19:23:40|||||||||10
1735932230000|2025-01-03 19:23:50|5938.96|5938.46|5939.21|5938.71|5939.21|5938.71|5938.96|5938.46|100
1735932240000|2025-01-03 19:24:00|5938.96|5938.46|5938.46|5937.96|5938.96|5938.46|5938.46|5937.96|181
1735932250000|2025-01-03 19:24:10|5938.71|5938.21|5938.46|5937.96|5938.71|5938.21|5938.46|5937.96|115
1735932260000|2025-01-03 19:24:20|5938.71|5938.21|5937.96|5937.46|5938.71|5938.21|5937.71|5937.21|255
1735932270000|2025-01-03 19:24:30|5938.21|5937.71|5937.96|5937.46|5938.21|5937.71|5937.71|5937.21|166
1735932280000|2025-01-03 19:24:40|5938.08|5937.58|5938.21|5937.71|5938.21|5937.71|5937.96|5937.46|99
1735932290000|2025-01-03 19:24:50|5937.96|5937.46|5937.96|5937.46|5937.96|5937.46|5937.96|5937.46|95
1735932300000|2025-01-03 19:25:00|5937.71|5937.21|5937.71|5937.21|5937.71|5937.21|5937.46|5936.96|288
1735932310000|2025-01-03 19:25:10|5937.21|5936.71|5936.96|5936.46|5937.46|5936.96|5936.96|5936.46|261
1735932320000|2025-01-03 19:25:20|5936.71|5936.21|5937.21|5936.71|5937.21|5936.71|5936.46|5935.96|539
1735932330000|2025-01-03 19:25:30|5937.46|5936.96|5937.46|5936.96|5937.71|5937.21|5936.96|5936.46|189
1735932340000|2025-01-03 19:25:40|5937.71|5937.21|5937.71|5937.21|5937.71|5937.21|5937.46|5936.96|233
1735932350000|2025-01-03 19:25:50|5937.96|5937.46|5937.71|5937.21|5937.96|5937.46|5937.71|5937.21|70
1735932360000|2025-01-03 19:26:00|5937.46|5936.96|5937.71|5937.21|5937.96|5937.46|5937.46|5936.96|234
1735932370000|2025-01-03 19:26:10|5937.46|5936.96|5937.21|5936.71|5937.46|5936.96|5937.21|5936.71|178
1735932380000|2025-01-03 19:26:20|5936.71|5936.21|5937.46|5936.96|5937.71|5937.21|5936.71|5936.21|346
1735932390000|2025-01-03 19:26:30|5937.21|5936.71|5936.96|5936.46|5937.21|5936.71|5936.46|5935.96|397
1735932400000|2025-01-03 19:26:40|5937.21|5936.71|5937.46|5936.96|5937.46|5936.96|5937.21|5936.71|107
1735932410000|2025-01-03 19:26:50|5937.71|5937.21|5937.71|5937.21|5937.96|5937.46|5937.58|5937.08|134
1735932420000|2025-01-03 19:27:00|5937.46|5936.96|5938.21|5937.71|5938.21|5937.71|5937.46|5936.96|118
1735932430000|2025-01-03 19:27:10|5937.96|5937.46|5938.46|5937.96|5938.46|5937.96|5937.96|5937.46|178
1735932440000|2025-01-03 19:27:20|5938.21|5937.71|5938.46|5937.96|5938.46|5937.96|5938.21|5937.71|56
1735932450000|2025-01-03 19:27:30|5938.21|5937.71|5938.46|5937.96|5938.46|5937.96|5938.21|5937.71|171
1735932460000|2025-01-03 19:27:40|5938.58|5938.08|5938.46|5937.96|5938.71|5938.21|5938.21|5937.71|120
1735932470000|2025-01-03 19:27:50|5938.71|5938.21|5938.71|5938.21|5938.96|5938.46|5938.71|5938.21|92
1735932480000|2025-01-03 19:28:00|5938.46|5937.96|5938.96|5938.46|5938.96|5938.46|5938.46|5937.96|218
1735932490000|2025-01-03 19:28:10|5938.71|5938.21|5939.21|5938.71|5939.21|5938.71|5938.71|5938.21|142
1735932500000|2025-01-03 19:28:20|5939.46|5938.96|5939.21|5938.71|5939.46|5938.96|5938.96|5938.46|169
1735932510000|2025-01-03 19:28:30|||||||||135
1735932520000|2025-01-03 19:28:40|5938.96|5938.46|5938.96|5938.46|5938.96|5938.46|5938.96|5938.46|108
1735932530000|2025-01-03 19:28:50|5938.71|5938.21|5938.96|5938.46|5938.96|5938.46|5938.71|5938.21|299
1735932540000|2025-01-03 19:29:00|5938.71|5938.21|5939.21|5938.71|5939.21|5938.71|5938.71|5938.21|104
1735932550000|2025-01-03 19:29:10|5938.96|5938.46|5939.21|5938.71|5939.21|5938.71|5938.71|5938.21|135
1735932560000|2025-01-03 19:29:20|5939.46|5938.96|5939.71|5939.21|5939.71|5939.21|5939.46|5938.96|100
1735932570000|2025-01-03 19:29:30|5939.46|5938.96|5938.96|5938.46|5939.71|5939.21|5938.96|5938.46|162
1735932580000|2025-01-03 19:29:40|5939.21|5938.71|5939.71|5939.21|5939.71|5939.21|5939.21|5938.71|144
1735932590000|2025-01-03 19:29:50|||||||||20
1735932600000|2025-01-03 19:30:00|5939.46|5938.96|5938.96|5938.46|5939.46|5938.96|5938.96|5938.46|312
1735932610000|2025-01-03 19:30:10|5939.08|5938.58|5938.96|5938.46|5939.08|5938.58|5938.71|5938.21|224
1735932620000|2025-01-03 19:30:20|5939.21|5938.71|5939.71|5939.21|5939.71|5939.21|5938.96|5938.46|227
1735932630000|2025-01-03 19:30:30|5939.46|5938.96|5939.46|5938.96|5939.71|5939.21|5939.46|5938.96|136
1735932640000|2025-01-03 19:30:40|5939.71|5939.21|5939.71|5939.21|5939.71|5939.21|5939.46|5938.96|128
1735932650000|2025-01-03 19:30:50|||||||||77
1735932660000|2025-01-03 19:31:00|5939.46|5938.96|5939.71|5939.21|5939.71|5939.21|5939.21|5938.71|302
1735932670000|2025-01-03 19:31:10|5939.46|5938.96|5939.71|5939.21|5939.71|5939.21|5939.46|5938.96|123
1735932680000|2025-01-03 19:31:20|||||||||45
1735932690000|2025-01-03 19:31:30|5939.58|5939.08|5939.71|5939.21|5939.71|5939.21|5939.46|5938.96|106
1735932700000|2025-01-03 19:31:40|5939.46|5938.96|5939.71|5939.21|5939.71|5939.21|5939.33|5938.83|70
1735932710000|2025-01-03 19:31:50|5939.58|5939.08|5939.46|5938.96|5939.58|5939.08|5939.46|5938.96|45
1735932720000|2025-01-03 19:32:00|5939.71|5939.21|5939.96|5939.46|5939.96|5939.46|5939.71|5939.21|119
1735932730000|2025-01-03 19:32:10|5940.21|5939.71|5940.46|5939.96|5940.46|5939.96|5940.21|5939.71|402
1735932740000|2025-01-03 19:32:20|5940.21|5939.71|5940.46|5939.96|5940.46|5939.96|5940.21|5939.71|121
1735932750000|2025-01-03 19:32:30|5940.21|5939.71|5939.96|5939.46|5940.21|5939.71|5939.71|5939.21|228
1735932760000|2025-01-03 19:32:40|5940.21|5939.71|5940.46|5939.96|5940.71|5940.21|5940.21|5939.71|171
1735932770000|2025-01-03 19:32:50|5940.71|5940.21|5940.96|5940.46|5940.96|5940.46|5940.71|5940.21|477
1735932780000|2025-01-03 19:33:00|5940.71|5940.21|5940.46|5939.96|5940.71|5940.21|5940.46|5939.96|164
1735932790000|2025-01-03 19:33:10|5940.21|5939.71|5940.46|5939.96|5940.46|5939.96|5939.96|5939.46|201
1735932800000|2025-01-03 19:33:20|5940.71|5940.21|5940.96|5940.46|5940.96|5940.46|5940.46|5939.96|152
1735932810000|2025-01-03 19:33:30|5941.21|5940.71|5941.21|5940.71|5941.21|5940.71|5940.96|5940.46|142
1735932820000|2025-01-03 19:33:40|5941.46|5940.96|5941.71|5941.21|5941.71|5941.21|5941.46|5940.96|455
1735932830000|2025-01-03 19:33:50|||||||||313
1735932840000|2025-01-03 19:34:00|5941.83|5941.33|5942.21|5941.71|5942.21|5941.71|5941.71|5941.21|427
1735932850000|2025-01-03 19:34:10|5941.96|5941.46|5941.96|5941.46|5941.96|5941.46|5941.96|5941.46|209
1735932860000|2025-01-03 19:34:20|5941.71|5941.21|5941.46|5940.96|5941.71|5941.21|5941.46|5940.96|305
1735932870000|2025-01-03 19:34:30|5941.71|5941.21|5941.96|5941.46|5941.96|5941.46|5941.71|5941.21|155
1735932880000|2025-01-03 19:34:40|5942.21|5941.71|5941.71|5941.21|5942.21|5941.71|5941.71|5941.21|154
1735932890000|2025-01-03 19:34:50|5941.83|5941.33|5941.71|5941.21|5941.83|5941.33|5941.71|5941.21|114
1735932900000|2025-01-03 19:35:00|5941.96|5941.46|5941.46|5940.96|5941.96|5941.46|5941.46|5940.96|240
1735932910000|2025-01-03 19:35:10|5941.21|5940.71|5941.21|5940.71|5941.46|5940.96|5941.21|5940.71|183
1735932920000|2025-01-03 19:35:20|5941.46|5940.96|5941.71|5941.21|5941.71|5941.21|5941.46|5940.96|149
1735932930000|2025-01-03 19:35:30|5941.96|5941.46|5942.21|5941.71|5942.21|5941.71|5941.71|5941.21|236
1735932940000|2025-01-03 19:35:40|5942.46|5941.96|5942.71|5942.21|5942.71|5942.21|5942.46|5941.96|288
1735932950000|2025-01-03 19:35:50|5942.46|5941.96|5941.96|5941.46|5942.46|5941.96|5941.96|5941.46|306
1735932960000|2025-01-03 19:36:00|5942.21|5941.71|5941.96|5941.46|5942.21|5941.71|5941.96|5941.46|310
1735932970000|2025-01-03 19:36:10|5942.21|5941.71|5942.21|5941.71|5942.46|5941.96|5942.21|5941.71|146
1735932980000|2025-01-03 19:36:20|5942.46|5941.96|5942.46|5941.96|5942.46|5941.96|5942.46|5941.96|102
1735932990000|2025-01-03 19:36:30|5942.71|5942.21|5942.71|5942.21|5942.71|5942.21|5942.46|5941.96|358
1735933000000|2025-01-03 19:36:40|5942.46|5941.96|5943.46|5942.96|5943.46|5942.96|5942.46|5941.96|550
1735933010000|2025-01-03 19:36:50|5943.71|5943.21|5943.21|5942.71|5943.71|5943.21|5943.21|5942.71|714
1735933020000|2025-01-03 19:37:00|5943.46|5942.96|5943.46|5942.96|5943.46|5942.96|5943.21|5942.71|254
1735933030000|2025-01-03 19:37:10|5943.21|5942.71|5943.46|5942.96|5943.46|5942.96|5943.21|5942.71|143
1735933040000|2025-01-03 19:37:20|5943.71|5943.21|5943.71|5943.21|5943.71|5943.21|5943.71|5943.21|22
1735933050000|2025-01-03 19:37:30|5943.46|5942.96|5943.71|5943.21|5943.71|5943.21|5943.46|5942.96|412
1735933060000|2025-01-03 19:37:40|5943.96|5943.46|5943.71|5943.21|5943.96|5943.46|5943.71|5943.21|289
1735933070000|2025-01-03 19:37:50|5943.96|5943.46|5943.96|5943.46|5943.96|5943.46|5943.71|5943.21|82
1735933080000|2025-01-03 19:38:00|5943.71|5943.21|5943.83|5943.33|5943.83|5943.33|5943.71|5943.21|313
1735933090000|2025-01-03 19:38:10|5943.96|5943.46|5943.96|5943.46|5943.96|5943.46|5943.71|5943.21|33
1735933100000|2025-01-03 19:38:20|5943.71|5943.21|5943.46|5942.96|5943.71|5943.21|5943.46|5942.96|177
1735933110000|2025-01-03 19:38:30|5943.21|5942.71|5943.71|5943.21|5943.71|5943.21|5943.21|5942.71|199
1735933120000|2025-01-03 19:38:40|5943.96|5943.46|5943.71|5943.21|5943.96|5943.46|5943.71|5943.21|140
1735933130000|2025-01-03 19:38:50|5943.58|5943.08|5943.71|5943.21|5943.71|5943.21|5943.46|5942.96|98
1735933140000|2025-01-03 19:39:00|5943.96|5943.46|5943.96|5943.46|5943.96|5943.46|5943.96|5943.46|83
1735933150000|2025-01-03 19:39:10|5943.71|5943.21|5943.71|5943.21|5943.96|5943.46|5943.71|5943.21|196
1735933160000|2025-01-03 19:39:20|5943.96|5943.46|5943.96|5943.46|5943.96|5943.46|5943.96|5943.46|117
1735933170000|2025-01-03 19:39:30|5944.21|5943.71|5944.21|5943.71|5944.46|5943.96|5943.71|5943.21|350
1735933180000|2025-01-03 19:39:40|5944.46|5943.96|5944.46|5943.96|5944.71|5944.21|5944.46|5943.96|203
1735933190000|2025-01-03 19:39:50|||||||||137
1735933200000|2025-01-03 19:40:00|5944.71|5944.21|5943.71|5943.21|5944.71|5944.21|5943.71|5943.21|444
1735933210000|2025-01-03 19:40:10|5943.96|5943.46|5943.46|5942.96|5943.96|5943.46|5942.96|5942.46|367
1735933220000|2025-01-03 19:40:20|5943.21|5942.71|5943.71|5943.21|5943.71|5943.21|5943.21|5942.71|188
1735933230000|2025-01-03 19:40:30|5943.83|5943.33|5943.96|5943.46|5943.96|5943.46|5943.71|5943.21|274
1735933240000|2025-01-03 19:40:40|5943.71|5943.21|5943.46|5942.96|5943.71|5943.21|5943.46|5942.96|184
1735933250000|2025-01-03 19:40:50|5943.71|5943.21|5943.71|5943.21|5943.71|5943.21|5943.71|5943.21|58
1735933260000|2025-01-03 19:41:00|5943.96|5943.46|5943.96|5943.46|5943.96|5943.46|5943.71|5943.21|159
1735933270000|2025-01-03 19:41:10|5943.71|5943.21|5943.71|5943.21|5943.96|5943.46|5943.71|5943.21|144
1735933280000|2025-01-03 19:41:20|5943.96|5943.46|5943.96|5943.46|5943.96|5943.46|5943.96|5943.46|76
1735933290000|2025-01-03 19:41:30|5943.71|5943.21|5943.71|5943.21|5943.71|5943.21|5943.71|5943.21|137
1735933300000|2025-01-03 19:41:40|5943.58|5943.08|5943.71|5943.21|5943.71|5943.21|5943.46|5942.96|84
1735933310000|2025-01-03 19:41:50|5943.83|5943.33|5943.71|5943.21|5943.83|5943.33|5943.71|5943.21|80
1735933320000|2025-01-03 19:42:00|5943.96|5943.46|5943.96|5943.46|5944.21|5943.71|5943.96|5943.46|208
1735933330000|2025-01-03 19:42:10|||||||||153
1735933340000|2025-01-03 19:42:20|5944.21|5943.71|5944.21|5943.71|5944.21|5943.71|5944.21|5943.71|132
1735933350000|2025-01-03 19:42:30|5943.96|5943.46|5944.21|5943.71|5944.21|5943.71|5943.96|5943.46|184
1735933360000|2025-01-03 19:42:40|5944.46|5943.96|5944.33|5943.83|5944.46|5943.96|5944.21|5943.71|186
1735933370000|2025-01-03 19:42:50|5944.21|5943.71|5944.21|5943.71|5944.21|5943.71|5943.96|5943.46|133
1735933380000|2025-01-03 19:43:00|5944.46|5943.96|5944.46|5943.96|5944.46|5943.96|5944.46|5943.96|143
1735933390000|2025-01-03 19:43:10|5944.21|5943.71|5943.46|5942.96|5944.46|5943.96|5943.46|5942.96|395
1735933400000|2025-01-03 19:43:20|5943.21|5942.71|5943.21|5942.71|5943.21|5942.71|5942.96|5942.46|394
1735933410000|2025-01-03 19:43:30|5942.96|5942.46|5943.46|5942.96|5943.46|5942.96|5942.96|5942.46|224
1735933420000|2025-01-03 19:43:40|5943.21|5942.71|5942.96|5942.46|5943.21|5942.71|5942.96|5942.46|166
1735933430000|2025-01-03 19:43:50|5943.21|5942.71|5943.21|5942.71|5943.21|5942.71|5942.96|5942.46|254
1735933440000|2025-01-03 19:44:00|5943.46|5942.96|5943.21|5942.71|5943.46|5942.96|5943.21|5942.71|201
1735933450000|2025-01-03 19:44:10|5943.33|5942.83|5943.21|5942.71|5943.46|5942.96|5943.21|5942.71|125
1735933460000|2025-01-03 19:44:20|5942.96|5942.46|5942.46|5941.96|5942.96|5942.46|5942.21|5941.71|342
1735933470000|2025-01-03 19:44:30|5942.21|5941.71|5942.71|5942.21|5942.71|5942.21|5942.21|5941.71|289
1735933480000|2025-01-03 19:44:40|5942.96|5942.46|5942.71|5942.21|5942.96|5942.46|5942.71|5942.21|221
1735933490000|2025-01-03 19:44:50|5942.96|5942.46|5942.46|5941.96|5942.96|5942.46|5942.46|5941.96|319
1735933500000|2025-01-03 19:45:00|5942.21|5941.71|5941.71|5941.21|5942.21|5941.71|5941.71|5941.21|361
1735933510000|2025-01-03 19:45:10|5941.96|5941.46|5941.71|5941.21|5941.96|5941.46|5941.71|5941.21|195
1735933520000|2025-01-03 19:45:20|5941.46|5940.96|5941.46|5940.96|5941.46|5940.96|5941.21|5940.71|398
1735933530000|2025-01-03 19:45:30|5941.71|5941.21|5941.71|5941.21|5941.71|5941.21|5941.71|5941.21|127
1735933540000|2025-01-03 19:45:40|5941.96|5941.46|5942.46|5941.96|5942.71|5942.21|5941.96|5941.46|265
1735933550000|2025-01-03 19:45:50|5942.71|5942.21|5942.71|5942.21|5942.96|5942.46|5942.71|5942.21|247
1735933560000|2025-01-03 19:46:00|5942.96|5942.46|5943.71|5943.21|5943.71|5943.21|5942.96|5942.46|499
1735933570000|2025-01-03 19:46:10|5943.46|5942.96|5943.46|5942.96|5943.71|5943.21|5943.46|5942.96|246
1735933580000|2025-01-03 19:46:20|||||||||88
1735933590000|2025-01-03 19:46:30|5943.71|5943.21|5943.46|5942.96|5943.71|5943.21|5943.46|5942.96|157
1735933600000|2025-01-03 19:46:40|5943.71|5943.21|5943.71|5943.21|5943.83|5943.33|5943.71|5943.21|199
1735933610000|2025-01-03 19:46:50|5943.96|5943.46|5943.71|5943.21|5943.96|5943.46|5943.71|5943.21|135
1735933620000|2025-01-03 19:47:00|5943.46|5942.96|5942.96|5942.46|5943.46|5942.96|5942.71|5942.21|302
1735933630000|2025-01-03 19:47:10|||||||||61
1735933640000|2025-01-03 19:47:20|5942.71|5942.21|5942.96|5942.46|5942.96|5942.46|5942.71|5942.21|67
1735933650000|2025-01-03 19:47:30|5942.71|5942.21|5942.21|5941.71|5942.71|5942.21|5942.21|5941.71|295
1735933660000|2025-01-03 19:47:40|5941.96|5941.46|5941.46|5940.96|5942.21|5941.71|5941.46|5940.96|365
1735933670000|2025-01-03 19:47:50|5940.96|5940.46|5942.21|5941.71|5942.21|5941.71|5940.96|5940.46|272
1735933680000|2025-01-03 19:48:00|5941.96|5941.46|5941.96|5941.46|5942.46|5941.96|5941.96|5941.46|145
1735933690000|2025-01-03 19:48:10|5942.21|5941.71|5942.46|5941.96|5942.46|5941.96|5942.21|5941.71|147
1735933700000|2025-01-03 19:48:20|5942.21|5941.71|5942.46|5941.96|5942.71|5942.21|5942.21|5941.71|193
1735933710000|2025-01-03 19:48:30|||||||||49
1735933720000|2025-01-03 19:48:40|||||||||92
1735933730000|2025-01-03 19:48:50|5942.21|5941.71|5942.46|5941.96|5942.46|5941.96|5942.21|5941.71|99
1735933740000|2025-01-03 19:49:00|5942.21|5941.71|5942.21|5941.71|5942.21|5941.71|5942.21|5941.71|128
1735933750000|2025-01-03 19:49:10|5941.46|5940.96|5941.71|5941.21|5941.71|5941.21|5941.46|5940.96|409
1735933760000|2025-01-03 19:49:20|5941.96|5941.46|5942.21|5941.71|5942.21|5941.71|5941.96|5941.46|91
1735933770000|2025-01-03 19:49:30|5942.46|5941.96|5942.21|5941.71|5942.46|5941.96|5942.21|5941.71|119
1735933780000|2025-01-03 19:49:40|5942.46|5941.96|5942.21|5941.71|5942.46|5941.96|5941.96|5941.46|70
1735933790000|2025-01-03 19:49:50|||||||||49
1735933800000|2025-01-03 19:50:00|5942.46|5941.96|5941.96|5941.46|5942.46|5941.96|5941.96|5941.46|171
1735933810000|2025-01-03 19:50:10|5942.21|5941.71|5941.96|5941.46|5942.21|5941.71|5941.46|5940.96|288
1735933820000|2025-01-03 19:50:20|5941.71|5941.21|5942.21|5941.71|5942.21|5941.71|5941.71|5941.21|226
1735933830000|2025-01-03 19:50:30|5941.96|5941.46|5941.71|5941.21|5941.96|5941.46|5941.71|5941.21|114
1735933840000|2025-01-03 19:50:40|5941.46|5940.96|5941.71|5941.21|5941.96|5941.46|5941.46|5940.96|167
1735933850000|2025-01-03 19:50:50|5941.96|5941.46|5941.71|5941.21|5941.96|5941.46|5941.46|5940.96|110
1735933860000|2025-01-03 19:51:00|5941.46|5940.96|5941.21|5940.71|5941.46|5940.96|5941.21|5940.71|121
1735933870000|2025-01-03 19:51:10|5940.96|5940.46|5940.71|5940.21|5940.96|5940.46|5939.96|5939.46|518
1735933880000|2025-01-03 19:51:20|5940.46|5939.96|5939.96|5939.46|5940.46|5939.96|5939.96|5939.46|134
1735933890000|2025-01-03 19:51:30|5939.71|5939.21|5940.46|5939.96|5940.46|5939.96|5939.71|5939.21|286
1735933900000|2025-01-03 19:51:40|5940.21|5939.71|5940.46|5939.96|5940.46|5939.96|5940.21|5939.71|185
1735933910000|2025-01-03 19:51:50|5940.71|5940.21|5940.46|5939.96|5940.71|5940.21|5940.46|5939.96|212
1735933920000|2025-01-03 19:52:00|5940.21|5939.71|5939.96|5939.46|5940.21|5939.71|5939.96|5939.46|273
1735933930000|2025-01-03 19:52:10|5940.08|5939.58|5940.21|5939.71|5940.46|5939.96|5939.96|5939.46|317
1735933940000|2025-01-03 19:52:20|5939.96|5939.46|5940.21|5939.71|5940.46|5939.96|5939.96|5939.46|129
1735933950000|2025-01-03 19:52:30|5940.46|5939.96|5939.96|5939.46|5940.46|5939.96|5939.96|5939.46|226
1735933960000|2025-01-03 19:52:40|5940.21|5939.71|5939.21|5938.71|5940.21|5939.71|5939.21|5938.71|358
1735933970000|2025-01-03 19:52:50|5939.46|5938.96|5939.46|5938.96|5939.96|5939.46|5939.46|5938.96|290
1735933980000|2025-01-03 19:53:00|5938.71|5938.21|5939.46|5938.96|5939.46|5938.96|5938.71|5938.21|434
1735933990000|2025-01-03 19:53:10|5939.21|5938.71|5938.96|5938.46|5939.46|5938.96|5938.96|5938.46|332
1735934000000|2025-01-03 19:53:20|5939.21|5938.71|5939.21|5938.71|5939.21|5938.71|5938.96|5938.46|215
1735934010000|2025-01-03 19:53:30|5939.08|5938.58|5939.71|5939.21|5940.33|5939.83|5938.96|5938.46|430
1735934020000|2025-01-03 19:53:40|5939.83|5939.33|5938.71|5938.21|5939.96|5939.46|5937.96|5937.46|2102
1735934030000|2025-01-03 19:53:50|5938.96|5938.46|5938.96|5938.46|5939.21|5938.71|5938.96|5938.46|155
1735934040000|2025-01-03 19:54:00|5939.21|5938.71|5940.46|5939.96|5940.46|5939.96|5939.21|5938.71|441
1735934050000|2025-01-03 19:54:10|5940.21|5939.71|5940.71|5940.21|5940.71|5940.21|5940.21|5939.71|173
1735934060000|2025-01-03 19:54:20|5940.96|5940.46|5940.71|5940.21|5940.96|5940.46|5940.21|5939.71|344
1735934070000|2025-01-03 19:54:30|5940.46|5939.96|5939.71|5939.21|5940.71|5940.21|5939.71|5939.21|363
1735934080000|2025-01-03 19:54:40|5939.46|5938.96|5939.46|5938.96|5939.71|5939.21|5939.21|5938.71|220
1735934090000|2025-01-03 19:54:50|5939.71|5939.21|5940.21|5939.71|5940.21|5939.71|5939.71|5939.21|211
1735934100000|2025-01-03 19:55:00|5940.46|5939.96|5940.21|5939.71|5940.46|5939.96|5940.21|5939.71|140
1735934110000|2025-01-03 19:55:10|5939.96|5939.46|5940.21|5939.71|5940.21|5939.71|5939.96|5939.46|156
1735934120000|2025-01-03 19:55:20|5940.46|5939.96|5940.21|5939.71|5940.46|5939.96|5940.21|5939.71|95
1735934130000|2025-01-03 19:55:30|5939.96|5939.46|5938.71|5938.21|5940.21|5939.71|5938.71|5938.21|407
1735934140000|2025-01-03 19:55:40|5938.96|5938.46|5939.21|5938.71|5939.21|5938.71|5938.71|5938.21|121
1735934150000|2025-01-03 19:55:50|5939.46|5938.96|5939.21|5938.71|5939.46|5938.96|5938.71|5938.21|198
1735934160000|2025-01-03 19:56:00|5938.96|5938.46|5938.96|5938.46|5939.21|5938.71|5938.71|5938.21|188
1735934170000|2025-01-03 19:56:10|5938.71|5938.21|5938.71|5938.21|5938.71|5938.21|5938.71|5938.21|146
1735934180000|2025-01-03 19:56:20|5938.46|5937.96|5939.21|5938.71|5939.21|5938.71|5938.46|5937.96|199
1735934190000|2025-01-03 19:56:30|5939.46|5938.96|5938.96|5938.46|5939.46|5938.96|5938.96|5938.46|137
1735934200000|2025-01-03 19:56:40|5939.21|5938.71|5939.71|5939.21|5939.71|5939.21|5938.96|5938.46|167
1735934210000|2025-01-03 19:56:50|5939.46|5938.96|5939.71|5939.21|5939.71|5939.21|5939.21|5938.71|175
1735934220000|2025-01-03 19:57:00|5939.46|5938.96|5939.96|5939.46|5939.96|5939.46|5939.46|5938.96|208
1735934230000|2025-01-03 19:57:10|5940.21|5939.71|5939.71|5939.21|5940.21|5939.71|5939.71|5939.21|124
1735934240000|2025-01-03 19:57:20|5939.96|5939.46|5940.21|5939.71|5940.46|5939.96|5939.96|5939.46|102
1735934250000|2025-01-03 19:57:30|5940.46|5939.96|5940.21|5939.71|5940.46|5939.96|5940.21|5939.71|294
1735934260000|2025-01-03 19:57:40|5940.46|5939.96|5940.46|5939.96|5940.46|5939.96|5940.21|5939.71|277
1735934270000|2025-01-03 19:57:50|5940.71|5940.21|5940.46|5939.96|5940.71|5940.21|5940.46|5939.96|115
1735934280000|2025-01-03 19:58:00|5940.21|5939.71|5939.96|5939.46|5940.46|5939.96|5939.96|5939.46|308
1735934290000|2025-01-03 19:58:10|5940.21|5939.71|5940.21|5939.71|5940.21|5939.71|5939.96|5939.46|214
1735934300000|2025-01-03 19:58:20|||||||||32
1735934310000|2025-01-03 19:58:30|5939.96|5939.46|5939.96|5939.46|5939.96|5939.46|5939.96|5939.46|55
1735934320000|2025-01-03 19:58:40|5939.71|5939.21|5939.71|5939.21|5940.21|5939.71|5939.71|5939.21|191
1735934330000|2025-01-03 19:58:50|5939.46|5938.96|5939.46|5938.96|5939.71|5939.21|5939.46|5938.96|104
1735934340000|2025-01-03 19:59:00|5939.71|5939.21|5940.46|5939.96|5940.71|5940.21|5939.71|5939.21|360
1735934350000|2025-01-03 19:59:10|5940.71|5940.21|5940.21|5939.71|5940.71|5940.21|5939.96|5939.46|213
1735934360000|2025-01-03 19:59:20|5940.46|5939.96|5939.96|5939.46|5940.46|5939.96|5939.96|5939.46|227
1735934370000|2025-01-03 19:59:30|5939.71|5939.21|5939.71|5939.21|5939.96|5939.46|5939.71|5939.21|156
1735934380000|2025-01-03 19:59:40|5939.96|5939.46|5940.21|5939.71|5940.21|5939.71|5939.96|5939.46|92
1735934390000|2025-01-03 19:59:50|5939.96|5939.46|5939.46|5938.96|5939.96|5939.46|5939.46|5938.96|164
1735934400000|2025-01-03 20:00:00|5938.71|5938.21|5937.96|5937.46|5938.71|5938.21|5937.71|5937.21|815
1735934410000|2025-01-03 20:00:10|5938.21|5937.71|5936.21|5935.71|5938.21|5937.71|5935.96|5935.46|1406
1735934420000|2025-01-03 20:00:20|5936.46|5935.96|5935.96|5935.46|5936.71|5936.21|5935.71|5935.21|668
1735934430000|2025-01-03 20:00:30|5935.71|5935.21|5935.96|5935.46|5936.46|5935.96|5935.71|5935.21|598
1735934440000|2025-01-03 20:00:40|5936.21|5935.71|5936.21|5935.71|5936.21|5935.71|5935.71|5935.21|257
1735934450000|2025-01-03 20:00:50|5935.96|5935.46|5935.96|5935.46|5936.46|5935.96|5935.96|5935.46|297
1735934460000|2025-01-03 20:01:00|5935.71|5935.21|5934.96|5934.46|5935.71|5935.21|5933.96|5933.46|1047
1735934470000|2025-01-03 20:01:10|5934.71|5934.21|5934.21|5933.71|5934.96|5934.46|5934.21|5933.71|413
1735934480000|2025-01-03 20:01:20|5934.46|5933.96|5934.71|5934.21|5934.71|5934.21|5934.21|5933.71|325
1735934490000|2025-01-03 20:01:30|5934.46|5933.96|5933.46|5932.96|5934.46|5933.96|5933.46|5932.96|469
1735934500000|2025-01-03 20:01:40|5933.71|5933.21|5933.96|5933.46|5933.96|5933.46|5933.46|5932.96|451
1735934510000|2025-01-03 20:01:50|5933.71|5933.21|5933.21|5932.71|5933.96|5933.46|5933.21|5932.71|402
1735934520000|2025-01-03 20:02:00|5932.96|5932.46|5933.96|5933.46|5933.96|5933.46|5932.96|5932.46|375
1735934530000|2025-01-03 20:02:10|5934.21|5933.71|5934.96|5934.46|5934.96|5934.46|5933.96|5933.46|632
1735934540000|2025-01-03 20:02:20|5934.71|5934.21|5934.96|5934.46|5935.21|5934.71|5934.46|5933.96|367
1735934550000|2025-01-03 20:02:30|5935.21|5934.71|5935.46|5934.96|5935.71|5935.21|5934.96|5934.46|464
1735934560000|2025-01-03 20:02:40|5935.71|5935.21|5936.21|5935.71|5936.21|5935.71|5935.71|5935.21|558
1735934570000|2025-01-03 20:02:50|5935.96|5935.46|5935.71|5935.21|5935.96|5935.46|5935.46|5934.96|272
1735934580000|2025-01-03 20:03:00|5935.96|5935.46|5935.96|5935.46|5936.46|5935.96|5935.46|5934.96|303
1735934590000|2025-01-03 20:03:10|5935.71|5935.21|5934.96|5934.46|5935.71|5935.21|5934.96|5934.46|317
1735934600000|2025-01-03 20:03:20|5935.21|5934.71|5935.96|5935.46|5935.96|5935.46|5935.21|5934.71|247
1735934610000|2025-01-03 20:03:30|5936.21|5935.71|5936.21|5935.71|5936.21|5935.71|5935.46|5934.96|287
1735934620000|2025-01-03 20:03:40|5935.96|5935.46|5936.71|5936.21|5937.21|5936.71|5935.96|5935.46|395
1735934630000|2025-01-03 20:03:50|5936.46|5935.96|5935.96|5935.46|5936.71|5936.21|5935.96|5935.46|387
1735934640000|2025-01-03 20:04:00|5935.71|5935.21|5935.96|5935.46|5935.96|5935.46|5935.71|5935.21|84
1735934650000|2025-01-03 20:04:10|5935.71|5935.21|5935.96|5935.46|5935.96|5935.46|5935.71|5935.21|156
1735934660000|2025-01-03 20:04:20|5935.71|5935.21|5936.21|5935.71|5936.21|5935.71|5935.71|5935.21|214
1735934670000|2025-01-03 20:04:30|5936.46|5935.96|5935.71|5935.21|5936.46|5935.96|5935.71|5935.21|251
1735934680000|2025-01-03 20:04:40|5935.46|5934.96|5935.21|5934.71|5935.71|5935.21|5935.21|5934.71|334
1735934690000|2025-01-03 20:04:50|5934.96|5934.46|5934.46|5933.96|5934.96|5934.46|5934.46|5933.96|221
1735934700000|2025-01-03 20:05:00|5934.71|5934.21|5934.71|5934.21|5934.96|5934.46|5933.96|5933.46|243
1735934710000|2025-01-03 20:05:10|5934.96|5934.46|5934.21|5933.71|5935.21|5934.71|5934.21|5933.71|236
1735934720000|2025-01-03 20:05:20|5933.96|5933.46|5934.46|5933.96|5934.71|5934.21|5933.96|5933.46|215
1735934730000|2025-01-03 20:05:30|5934.71|5934.21|5934.71|5934.21|5934.71|5934.21|5934.46|5933.96|268
1735934740000|2025-01-03 20:05:40|5934.46|5933.96|5933.96|5933.46|5934.71|5934.21|5933.96|5933.46|171
1735934750000|2025-01-03 20:05:50|5933.71|5933.21|5934.21|5933.71|5934.71|5934.21|5933.71|5933.21|268
1735934760000|2025-01-03 20:06:00|5934.46|5933.96|5935.21|5934.71|5935.46|5934.96|5934.46|5933.96|482
1735934770000|2025-01-03 20:06:10|5935.46|5934.96|5935.21|5934.71|5935.71|5935.21|5935.21|5934.71|373
1735934780000|2025-01-03 20:06:20|5935.46|5934.96|5935.21|5934.71|5935.46|5934.96|5935.21|5934.71|42
1735934790000|2025-01-03 20:06:30|5934.96|5934.46|5934.96|5934.46|5935.08|5934.58|5934.71|5934.21|326
1735934800000|2025-01-03 20:06:40|5935.21|5934.71|5934.96|5934.46|5935.46|5934.96|5934.96|5934.46|111
1735934810000|2025-01-03 20:06:50|||||||||187
1735934820000|2025-01-03 20:07:00|5935.21|5934.71|5935.46|5934.96|5935.46|5934.96|5935.21|5934.71|136
1735934830000|2025-01-03 20:07:10|5935.21|5934.71|5935.71|5935.21|5935.71|5935.21|5934.96|5934.46|103
1735934840000|2025-01-03 20:07:20|5935.96|5935.46|5936.46|5935.96|5936.46|5935.96|5935.96|5935.46|294
1735934850000|2025-01-03 20:07:30|5936.71|5936.21|5937.21|5936.71|5937.21|5936.71|5936.71|5936.21|337
1735934860000|2025-01-03 20:07:40|5937.46|5936.96|5937.21|5936.71|5937.71|5937.21|5937.21|5936.71|588
1735934870000|2025-01-03 20:07:50|5937.46|5936.96|5937.46|5936.96|5937.46|5936.96|5937.21|5936.71|291
1735934880000|2025-01-03 20:08:00|5937.71|5937.21|5937.96|5937.46|5938.21|5937.71|5937.46|5936.96|531
1735934890000|2025-01-03 20:08:10|5937.71|5937.21|5937.46|5936.96|5937.96|5937.46|5937.46|5936.96|174
1735934900000|2025-01-03 20:08:20|5937.21|5936.71|5936.71|5936.21|5937.46|5936.96|5936.71|5936.21|406
1735934910000|2025-01-03 20:08:30|5936.96|5936.46|5936.83|5936.33|5936.96|5936.46|5936.71|5936.21|307
1735934920000|2025-01-03 20:08:40|5936.96|5936.46|5936.71|5936.21|5936.96|5936.46|5936.71|5936.21|166
1735934930000|2025-01-03 20:08:50|5936.96|5936.46|5936.71|5936.21|5936.96|5936.46|5936.71|5936.21|210
1735934940000|2025-01-03 20:09:00|5936.96|5936.46|5936.21|5935.71|5936.96|5936.46|5936.21|5935.71|323
1735934950000|2025-01-03 20:09:10|5935.96|5935.46|5936.21|5935.71|5936.21|5935.71|5935.96|5935.46|110
1735934960000|2025-01-03 20:09:20|5936.46|5935.96|5936.21|5935.71|5936.46|5935.96|5936.21|5935.71|121
1735934970000|2025-01-03 20:09:30|5936.46|5935.96|5936.96|5936.46|5936.96|5936.46|5936.46|5935.96|310
1735934980000|2025-01-03 20:09:40|5936.71|5936.21|5936.46|5935.96|5937.21|5936.71|5936.46|5935.96|376
1735934990000|2025-01-03 20:09:50|5936.21|5935.71|5936.46|5935.96|5936.46|5935.96|5936.21|5935.71|84
1735935000000|2025-01-03 20:10:00|5936.33|5935.83|5936.71|5936.21|5936.71|5936.21|5935.96|5935.46|228
1735935010000|2025-01-03 20:10:10|5936.96|5936.46|5936.46|5935.96|5936.96|5936.46|5936.46|5935.96|323
1735935020000|2025-01-03 20:10:20|5936.71|5936.21|5937.46|5936.96|5937.46|5936.96|5936.71|5936.21|201
1735935030000|2025-01-03 20:10:30|5937.71|5937.21|5937.46|5936.96|5937.71|5937.21|5937.21|5936.71|216
1735935040000|2025-01-03 20:10:40|5937.58|5937.08|5937.71|5937.21|5937.96|5937.46|5937.46|5936.96|173
1735935050000|2025-01-03 20:10:50|5937.96|5937.46|5937.71|5937.21|5937.96|5937.46|5937.71|5937.21|134
1735935060000|2025-01-03 20:11:00|||||||||122
1735935070000|2025-01-03 20:11:10|5937.46|5936.96|5936.96|5936.46|5937.71|5937.21|5936.96|5936.46|246
1735935080000|2025-01-03 20:11:20|5937.21|5936.71|5936.46|5935.96|5937.21|5936.71|5936.46|5935.96|189
1735935090000|2025-01-03 20:11:30|5936.71|5936.21|5936.21|5935.71|5936.71|5936.21|5936.21|5935.71|205
1735935100000|2025-01-03 20:11:40|5936.46|5935.96|5936.21|5935.71|5936.46|5935.96|5935.96|5935.46|202
1735935110000|2025-01-03 20:11:50|5935.96|5935.46|5935.96|5935.46|5935.96|5935.46|5935.96|5935.46|114
1735935120000|2025-01-03 20:12:00|5935.71|5935.21|5935.71|5935.21|5935.96|5935.46|5935.46|5934.96|407
1735935130000|2025-01-03 20:12:10|5935.46|5934.96|5935.21|5934.71|5935.71|5935.21|5935.21|5934.71|310
1735935140000|2025-01-03 20:12:20|5935.46|5934.96|5935.71|5935.21|5935.96|5935.46|5935.46|5934.96|218
1735935150000|2025-01-03 20:12:30|5935.96|5935.46|5935.71|5935.21|5935.96|5935.46|5935.71|5935.21|164
1735935160000|2025-01-03 20:12:40|5935.58|5935.08|5936.46|5935.96|5936.46|5935.96|5935.58|5935.08|96
1735935170000|2025-01-03 20:12:50|5936.21|5935.71|5936.71|5936.21|5936.71|5936.21|5936.21|5935.71|117
1735935180000|2025-01-03 20:13:00|5936.46|5935.96|5936.71|5936.21|5936.96|5936.46|5936.46|5935.96|188
1735935190000|2025-01-03 20:13:10|5936.46|5935.96|5936.21|5935.71|5936.71|5936.21|5936.21|5935.71|173
1735935200000|2025-01-03 20:13:20|5936.46|5935.96|5936.21|5935.71|5936.46|5935.96|5935.96|5935.46|141
1735935210000|2025-01-03 20:13:30|5936.46|5935.96|5936.46|5935.96|5936.58|5936.08|5936.21|5935.71|197
1735935220000|2025-01-03 20:13:40|5936.71|5936.21|5936.46|5935.96|5936.71|5936.21|5936.21|5935.71|188
1735935230000|2025-01-03 20:13:50|5936.21|5935.71|5936.46|5935.96|5936.46|5935.96|5936.21|5935.71|89
1735935240000|2025-01-03 20:14:00|5936.58|5936.08|5936.71|5936.21|5936.71|5936.21|5936.21|5935.71|201
1735935250000|2025-01-03 20:14:10|5936.46|5935.96|5936.71|5936.21|5936.96|5936.46|5936.46|5935.96|203
1735935260000|2025-01-03 20:14:20|5936.96|5936.46|5937.46|5936.96|5937.46|5936.96|5936.96|5936.46|175
1735935270000|2025-01-03 20:14:30|5937.71|5937.21|5937.71|5937.21|5937.71|5937.21|5937.71|5937.21|201
1735935280000|2025-01-03 20:14:40|5937.96|5937.46|5937.96|5937.46|5937.96|5937.46|5937.96|5937.46|140
1735935290000|2025-01-03 20:14:50|5937.71|5937.21|5937.46|5936.96|5937.71|5937.21|5937.46|5936.96|183
1735935300000|2025-01-03 20:15:00|5937.21|5936.71|5937.46|5936.96|5937.46|5936.96|5936.96|5936.46|380
1735935310000|2025-01-03 20:15:10|5937.71|5937.21|5937.46|5936.96|5937.71|5937.21|5937.21|5936.71|297
1735935320000|2025-01-03 20:15:20|5937.21|5936.71|5937.71|5937.21|5937.71|5937.21|5936.96|5936.46|171
1735935330000|2025-01-03 20:15:30|5937.46|5936.96|5937.46|5936.96|5937.71|5937.21|5937.46|5936.96|153
1735935340000|2025-01-03 20:15:40|5937.71|5937.21|5937.96|5937.46|5937.96|5937.46|5937.71|5937.21|221
1735935350000|2025-01-03 20:15:50|5937.71|5937.21|5937.71|5937.21|5937.71|5937.21|5937.71|5937.21|198
1735935360000|2025-01-03 20:16:00|5937.46|5936.96|5937.21|5936.71|5937.96|5937.46|5937.21|5936.71|431
1735935370000|2025-01-03 20:16:10|5937.46|5936.96|5937.21|5936.71|5937.46|5936.96|5936.83|5936.33|310
1735935380000|2025-01-03 20:16:20|5937.46|5936.96|5937.21|5936.71|5937.46|5936.96|5937.21|5936.71|145
1735935390000|2025-01-03 20:16:30|5937.46|5936.96|5937.46|5936.96|5937.46|5936.96|5937.46|5936.96|110
1735935400000|2025-01-03 20:16:40|5937.21|5936.71|5937.46|5936.96|5937.71|5937.21|5937.21|5936.71|215
1735935410000|2025-01-03 20:16:50|5937.21|5936.71|5937.21|5936.71|5937.46|5936.96|5937.21|5936.71|149
1735935420000|2025-01-03 20:17:00|5937.46|5936.96|5937.21|5936.71|5937.71|5937.21|5937.21|5936.71|163
1735935430000|2025-01-03 20:17:10|5937.46|5936.96|5937.46|5936.96|5937.46|5936.96|5937.46|5936.96|76
1735935440000|2025-01-03 20:17:20|5937.21|5936.71|5937.46|5936.96|5937.46|5936.96|5937.21|5936.71|112
1735935450000|2025-01-03 20:17:30|5937.71|5937.21|5937.21|5936.71|5937.71|5937.21|5937.21|5936.71|123
1735935460000|2025-01-03 20:17:40|5937.46|5936.96|5937.21|5936.71|5937.46|5936.96|5936.96|5936.46|124
1735935470000|2025-01-03 20:17:50|5937.46|5936.96|5937.21|5936.71|5937.46|5936.96|5936.96|5936.46|202
1735935480000|2025-01-03 20:18:00|5936.96|5936.46|5936.71|5936.21|5937.21|5936.71|5936.71|5936.21|137
1735935490000|2025-01-03 20:18:10|5936.96|5936.46|5937.46|5936.96|5937.46|5936.96|5936.96|5936.46|183
1735935500000|2025-01-03 20:18:20|5937.21|5936.71|5936.96|5936.46|5937.21|5936.71|5936.96|5936.46|132
1735935510000|2025-01-03 20:18:30|5937.21|5936.71|5937.71|5937.21|5937.71|5937.21|5937.21|5936.71|189
1735935520000|2025-01-03 20:18:40|5937.58|5937.08|5937.21|5936.71|5937.71|5937.21|5937.21|5936.71|109
1735935530000|2025-01-03 20:18:50|5936.96|5936.46|5936.96|5936.46|5936.96|5936.46|5936.96|5936.46|119
1735935540000|2025-01-03 20:19:00|5937.21|5936.71|5937.21|5936.71|5937.21|5936.71|5937.21|5936.71|97
1735935550000|2025-01-03 20:19:10|5937.46|5936.96|5937.21|5936.71|5937.46|5936.96|5936.96|5936.46|455
1735935560000|2025-01-03 20:19:20|5936.96|5936.46|5936.96|5936.46|5937.21|5936.71|5936.96|5936.46|82
1735935570000|2025-01-03 20:19:30|5937.21|5936.71|5936.71|5936.21|5937.21|5936.71|5936.71|5936.21|121
1735935580000|2025-01-03 20:19:40|5936.96|5936.46|5937.21|5936.71|5937.21|5936.71|5936.71|5936.21|185
1735935590000|2025-01-03 20:19:50|5936.96|5936.46|5936.96|5936.46|5937.46|5936.96|5936.96|5936.46|174
1735935600000|2025-01-03 20:20:00|5936.83|5936.33|5936.96|5936.46|5936.96|5936.46|5936.71|5936.21|112
1735935610000|2025-01-03 20:20:10|5937.21|5936.71|5935.96|5935.46|5937.21|5936.71|5935.96|5935.46|345
1735935620000|2025-01-03 20:20:20|5936.21|5935.71|5935.46|5934.96|5936.21|5935.71|5935.46|5934.96|310
1735935630000|2025-01-03 20:20:30|5935.21|5934.71|5935.46|5934.96|5935.71|5935.21|5934.96|5934.46|467
1735935640000|2025-01-03 20:20:40|5935.71|5935.21|5936.21|5935.71|5936.46|5935.96|5935.71|5935.21|224
1735935650000|2025-01-03 20:20:50|5936.46|5935.96|5936.21|5935.71|5936.46|5935.96|5935.96|5935.46|263
1735935660000|2025-01-03 20:21:00|5935.96|5935.46|5935.71|5935.21|5936.21|5935.71|5935.71|5935.21|224
1735935670000|2025-01-03 20:21:10|5935.46|5934.96|5935.71|5935.21|5935.71|5935.21|5935.21|5934.71|275
1735935680000|2025-01-03 20:21:20|5935.46|5934.96|5935.71|5935.21|5935.96|5935.46|5935.46|5934.96|85
1735935690000|2025-01-03 20:21:30|5935.46|5934.96|5935.71|5935.21|5935.71|5935.21|5935.46|5934.96|100
1735935700000|2025-01-03 20:21:40|5935.46|5934.96|5935.46|5934.96|5935.71|5935.21|5935.46|5934.96|170
1735935710000|2025-01-03 20:21:50|5935.71|5935.21|5935.96|5935.46|5935.96|5935.46|5935.71|5935.21|97
1735935720000|2025-01-03 20:22:00|5936.21|5935.71|5935.96|5935.46|5936.46|5935.96|5935.96|5935.46|267
1735935730000|2025-01-03 20:22:10|5935.71|5935.21|5935.96|5935.46|5935.96|5935.46|5935.71|5935.21|232
1735935740000|2025-01-03 20:22:20|5935.83|5935.33|5935.96|5935.46|5935.96|5935.46|5935.71|5935.21|92
1735935750000|2025-01-03 20:22:30|5936.21|5935.71|5937.46|5936.96|5937.46|5936.96|5936.21|5935.71|330
1735935760000|2025-01-03 20:22:40|5937.21|5936.71|5937.46|5936.96|5937.46|5936.96|5937.21|5936.71|151
1735935770000|2025-01-03 20:22:50|5937.71|5937.21|5937.71|5937.21|5937.71|5937.21|5937.46|5936.96|125
1735935780000|2025-01-03 20:23:00|5937.96|5937.46|5937.96|5937.46|5937.96|5937.46|5937.71|5937.21|263
1735935790000|2025-01-03 20:23:10|5937.71|5937.21|5937.21|5936.71|5937.96|5937.46|5937.21|5936.71|176
1735935800000|2025-01-03 20:23:20|5936.71|5936.21|5936.71|5936.21|5936.96|5936.46|5936.21|5935.71|310
1735935810000|2025-01-03 20:23:30|5936.96|5936.46|5936.21|5935.71|5936.96|5936.46|5936.21|5935.71|238
1735935820000|2025-01-03 20:23:40|5935.96|5935.46|5936.21|5935.71|5936.21|5935.71|5935.96|5935.46|155
1735935830000|2025-01-03 20:23:50|||||||||90
1735935840000|2025-01-03 20:24:00|5936.46|5935.96|5936.46|5935.96|5936.46|5935.96|5936.21|5935.71|152
1735935850000|2025-01-03 20:24:10|5936.71|5936.21|5936.46|5935.96|5936.71|5936.21|5936.21|5935.71|134
1735935860000|2025-01-03 20:24:20|5936.71|5936.21|5936.46|5935.96|5936.71|5936.21|5936.46|5935.96|132
1735935870000|2025-01-03 20:24:30|5936.21|5935.71|5935.46|5934.96|5936.21|5935.71|5935.46|5934.96|306
1735935880000|2025-01-03 20:24:40|5935.71|5935.21|5935.71|5935.21|5935.96|5935.46|5935.71|5935.21|214
1735935890000|2025-01-03 20:24:50|5935.96|5935.46|5935.96|5935.46|5935.96|5935.46|5935.71|5935.21|32
1735935900000|2025-01-03 20:25:00|5936.21|5935.71|5936.21|5935.71|5936.46|5935.96|5936.21|5935.71|316
1735935910000|2025-01-03 20:25:10|5935.96|5935.46|5935.71|5935.21|5935.96|5935.46|5935.71|5935.21|158
1735935920000|2025-01-03 20:25:20|5935.96|5935.46|5936.21|5935.71|5936.21|5935.71|5935.96|5935.46|120
1735935930000|2025-01-03 20:25:30|5935.96|5935.46|5935.71|5935.21|5936.21|5935.71|5935.71|5935.21|220
1735935940000|2025-01-03 20:25:40|5935.96|5935.46|5935.96|5935.46|5935.96|5935.46|5935.71|5935.21|90
1735935950000|2025-01-03 20:25:50|5936.21|5935.71|5936.46|5935.96|5936.46|5935.96|5936.21|5935.71|240
1735935960000|2025-01-03 20:26:00|5936.21|5935.71|5936.21|5935.71|5936.46|5935.96|5936.21|5935.71|91
1735935970000|2025-01-03 20:26:10|5935.96|5935.46|5935.71|5935.21|5935.96|5935.46|5935.46|5934.96|116
1735935980000|2025-01-03 20:26:20|5935.96|5935.46|5935.71|5935.21|5935.96|5935.46|5935.46|5934.96|201
1735935990000|2025-01-03 20:26:30|5935.46|5934.96|5935.46|5934.96|5935.46|5934.96|5935.21|5934.71|161
1735936000000|2025-01-03 20:26:40|5935.71|5935.21|5935.96|5935.46|5935.96|5935.46|5935.58|5935.08|166
1735936010000|2025-01-03 20:26:50|5935.71|5935.21|5935.46|5934.96|5935.83|5935.33|5935.21|5934.71|158
1735936020000|2025-01-03 20:27:00|5935.71|5935.21|5935.71|5935.21|5935.96|5935.46|5935.71|5935.21|145
1735936030000|2025-01-03 20:27:10|5935.83|5935.33|5936.21|5935.71|5936.21|5935.71|5935.83|5935.33|125
1735936040000|2025-01-03 20:27:20|5936.46|5935.96|5936.46|5935.96|5936.46|5935.96|5936.46|5935.96|120
1735936050000|2025-01-03 20:27:30|5936.21|5935.71|5936.46|5935.96|5936.71|5936.21|5936.21|5935.71|257
1735936060000|2025-01-03 20:27:40|5936.71|5936.21|5937.46|5936.96|5937.46|5936.96|5936.71|5936.21|236
1735936070000|2025-01-03 20:27:50|5937.21|5936.71|5937.46|5936.96|5937.46|5936.96|5937.21|5936.71|110
1735936080000|2025-01-03 20:28:00|5937.96|5937.46|5937.96|5937.46|5937.96|5937.46|5937.96|5937.46|246
1735936090000|2025-01-03 20:28:10|5937.71|5937.21|5937.96|5937.46|5938.21|5937.71|5937.71|5937.21|219
1735936100000|2025-01-03 20:28:20|5937.71|5937.21|5937.58|5937.08|5937.96|5937.46|5937.46|5936.96|312
1735936110000|2025-01-03 20:28:30|5937.71|5937.21|5937.46|5936.96|5937.71|5937.21|5937.46|5936.96|227
1735936120000|2025-01-03 20:28:40|5937.71|5937.21|5937.71|5937.21|5937.71|5937.21|5937.71|5937.21|79
1735936130000|2025-01-03 20:28:50|5937.46|5936.96|5937.96|5937.46|5937.96|5937.46|5937.46|5936.96|178
1735936140000|2025-01-03 20:29:00|5937.71|5937.21|5937.96|5937.46|5937.96|5937.46|5937.46|5936.96|209
1735936150000|2025-01-03 20:29:10|5938.21|5937.71|5937.96|5937.46|5938.21|5937.71|5937.71|5937.21|251
1735936160000|2025-01-03 20:29:20|5937.71|5937.21|5937.46|5936.96|5937.71|5937.21|5937.46|5936.96|130
1735936170000|2025-01-03 20:29:30|5937.71|5937.21|5937.71|5937.21|5937.71|5937.21|5937.71|5937.21|257
1735936180000|2025-01-03 20:29:40|||||||||23
1735936190000|2025-01-03 20:29:50|5937.21|5936.71|5937.71|5937.21|5937.71|5937.21|5937.21|5936.71|325
1735936200000|2025-01-03 20:30:00|5937.46|5936.96|5936.21|5935.71|5937.46|5936.96|5935.21|5934.71|1935
1735936210000|2025-01-03 20:30:10|5936.46|5935.96|5936.96|5936.46|5936.96|5936.46|5936.21|5935.71|276
1735936220000|2025-01-03 20:30:20|5936.71|5936.21|5936.71|5936.21|5936.96|5936.46|5936.71|5936.21|356
1735936230000|2025-01-03 20:30:30|5936.96|5936.46|5936.46|5935.96|5937.21|5936.71|5936.46|5935.96|290
1735936240000|2025-01-03 20:30:40|5936.71|5936.21|5936.21|5935.71|5936.71|5936.21|5936.08|5935.58|258
1735936250000|2025-01-03 20:30:50|5935.96|5935.46|5935.46|5934.96|5936.21|5935.71|5935.46|5934.96|259
1735936260000|2025-01-03 20:31:00|5935.71|5935.21|5936.21|5935.71|5936.21|5935.71|5935.21|5934.71|414
1735936270000|2025-01-03 20:31:10|5935.96|5935.46|5935.71|5935.21|5936.21|5935.71|5935.58|5935.08|750
1735936280000|2025-01-03 20:31:20|5936.21|5935.71|5934.46|5933.96|5936.21|5935.71|5934.46|5933.96|726
1735936290000|2025-01-03 20:31:30|5935.71|5935.21|5934.46|5933.96|5935.96|5935.46|5934.21|5933.71|1755
1735936300000|2025-01-03 20:31:40|5934.71|5934.21|5934.71|5934.21|5934.96|5934.46|5934.46|5933.96|318
1735936310000|2025-01-03 20:31:50|||||||||159
1735936320000|2025-01-03 20:32:00|5934.46|5933.96|5932.96|5932.46|5934.46|5933.96|5932.71|5932.21|1304
1735936330000|2025-01-03 20:32:10|5933.46|5932.96|5934.71|5934.21|5935.21|5934.71|5933.46|5932.96|3092
1735936340000|2025-01-03 20:32:20|5934.46|5933.96|5933.96|5933.46|5934.46|5933.96|5933.46|5932.96|616
1735936350000|2025-01-03 20:32:30|5933.71|5933.21|5934.21|5933.71|5934.71|5934.21|5933.46|5932.96|996
1735936360000|2025-01-03 20:32:40|5934.46|5933.96|5933.46|5932.96|5934.46|5933.96|5933.46|5932.96|333
1735936370000|2025-01-03 20:32:50|5933.71|5933.21|5933.96|5933.46|5933.96|5933.46|5933.46|5932.96|706
1735936380000|2025-01-03 20:33:00|5933.71|5933.21|5933.46|5932.96|5933.71|5933.21|5933.46|5932.96|302
1735936390000|2025-01-03 20:33:10|5933.21|5932.71|5932.96|5932.46|5933.46|5932.96|5932.96|5932.46|209
1735936400000|2025-01-03 20:33:20|5932.71|5932.21|5933.21|5932.71|5933.21|5932.71|5932.46|5931.96|451
1735936410000|2025-01-03 20:33:30|5933.46|5932.96|5932.21|5931.71|5933.71|5933.21|5932.21|5931.71|1033
1735936420000|2025-01-03 20:33:40|5932.46|5931.96|5931.96|5931.46|5932.71|5932.21|5931.96|5931.46|532
1735936430000|2025-01-03 20:33:50|5932.21|5931.71|5932.46|5931.96|5932.46|5931.96|5932.21|5931.71|347
1735936440000|2025-01-03 20:34:00|5932.71|5932.21|5934.71|5934.21|5934.71|5934.21|5932.71|5932.21|884
1735936450000|2025-01-03 20:34:10|5934.96|5934.46|5935.21|5934.71|5935.21|5934.71|5934.46|5933.96|565
1735936460000|2025-01-03 20:34:20|5935.46|5934.96|5935.46|5934.96|5935.46|5934.96|5935.21|5934.71|221
1735936470000|2025-01-03 20:34:30|5935.21|5934.71|5935.21|5934.71|5935.96|5935.46|5935.21|5934.71|452
1735936480000|2025-01-03 20:34:40|5934.96|5934.46|5934.71|5934.21|5935.46|5934.96|5934.46|5933.96|462
1735936490000|2025-01-03 20:34:50|5934.96|5934.46|5935.46|5934.96|5935.46|5934.96|5934.96|5934.46|178
1735936500000|2025-01-03 20:35:00|5935.71|5935.21|5935.46|5934.96|5935.96|5935.46|5935.21|5934.71|437
1735936510000|2025-01-03 20:35:10|5935.21|5934.71|5934.96|5934.46|5935.21|5934.71|5934.71|5934.21|182
1735936520000|2025-01-03 20:35:20|5934.71|5934.21|5934.71|5934.21|5934.96|5934.46|5934.46|5933.96|247
1735936530000|2025-01-03 20:35:30|5934.83|5934.33|5935.71|5935.21|5935.71|5935.21|5934.71|5934.21|234
1735936540000|2025-01-03 20:35:40|5935.46|5934.96|5935.96|5935.46|5935.96|5935.46|5935.46|5934.96|157
1735936550000|2025-01-03 20:35:50|5936.21|5935.71|5935.96|5935.46|5936.21|5935.71|5935.71|5935.21|152
1735936560000|2025-01-03 20:36:00|5935.71|5935.21|5934.71|5934.21|5935.71|5935.21|5934.71|5934.21|549
1735936570000|2025-01-03 20:36:10|5934.83|5934.33|5934.96|5934.46|5934.96|5934.46|5934.71|5934.21|212
1735936580000|2025-01-03 20:36:20|5934.71|5934.21|5934.96|5934.46|5934.96|5934.46|5934.71|5934.21|169
1735936590000|2025-01-03 20:36:30|5935.21|5934.71|5935.46|5934.96|5935.71|5935.21|5935.21|5934.71|174
1735936600000|2025-01-03 20:36:40|5935.71|5935.21|5935.71|5935.21|5935.71|5935.21|5935.71|5935.21|102
1735936610000|2025-01-03 20:36:50|5935.96|5935.46|5935.96|5935.46|5935.96|5935.46|5935.96|5935.46|200
1735936620000|2025-01-03 20:37:00|5935.71|5935.21|5935.21|5934.71|5935.71|5935.21|5934.96|5934.46|336
1735936630000|2025-01-03 20:37:10|5935.46|5934.96|5935.46|5934.96|5935.46|5934.96|5935.46|5934.96|160
1735936640000|2025-01-03 20:37:20|5935.71|5935.21|5936.21|5935.71|5936.21|5935.71|5935.71|5935.21|261
1735936650000|2025-01-03 20:37:30|5935.96|5935.46|5936.21|5935.71|5936.21|5935.71|5935.71|5935.21|200
1735936660000|2025-01-03 20:37:40|5936.33|5935.83|5936.96|5936.46|5936.96|5936.46|5936.21|5935.71|510
1735936670000|2025-01-03 20:37:50|5937.21|5936.71|5936.96|5936.46|5937.21|5936.71|5936.96|5936.46|329
1735936680000|2025-01-03 20:38:00|5937.21|5936.71|5937.21|5936.71|5937.21|5936.71|5936.71|5936.21|314
1735936690000|2025-01-03 20:38:10|5937.46|5936.96|5937.71|5937.21|5937.71|5937.21|5937.46|5936.96|314
1735936700000|2025-01-03 20:38:20|5937.96|5937.46|5937.46|5936.96|5937.96|5937.46|5937.21|5936.71|419
1735936710000|2025-01-03 20:38:30|5937.21|5936.71|5936.71|5936.21|5937.21|5936.71|5936.58|5936.08|234
1735936720000|2025-01-03 20:38:40|5936.21|5935.71|5936.46|5935.96|5936.46|5935.96|5935.96|5935.46|268
1735936730000|2025-01-03 20:38:50|5936.21|5935.71|5935.71|5935.21|5936.46|5935.96|5935.71|5935.21|162
1735936740000|2025-01-03 20:39:00|5935.96|5935.46|5935.71|5935.21|5935.96|5935.46|5935.71|5935.21|193
1735936750000|2025-01-03 20:39:10|5935.96|5935.46|5936.21|5935.71|5936.46|5935.96|5935.96|5935.46|215
1735936760000|2025-01-03 20:39:20|5936.46|5935.96|5936.46|5935.96|5936.46|5935.96|5936.46|5935.96|170
1735936770000|2025-01-03 20:39:30|5935.96|5935.46|5936.21|5935.71|5936.21|5935.71|5935.96|5935.46|253
1735936780000|2025-01-03 20:39:40|5935.96|5935.46|5935.71|5935.21|5936.21|5935.71|5935.71|5935.21|217
1735936790000|2025-01-03 20:39:50|5935.46|5934.96|5935.58|5935.08|5935.71|5935.21|5935.46|5934.96|146
1735936800000|2025-01-03 20:40:00|5935.46|5934.96|5934.71|5934.21|5935.71|5935.21|5934.71|5934.21|407
1735936810000|2025-01-03 20:40:10|5934.46|5933.96|5934.71|5934.21|5934.71|5934.21|5933.96|5933.46|423
1735936820000|2025-01-03 20:40:20|5934.46|5933.96|5934.71|5934.21|5934.96|5934.46|5934.46|5933.96|240
1735936830000|2025-01-03 20:40:30|5934.46|5933.96|5934.96|5934.46|5934.96|5934.46|5934.46|5933.96|262
1735936840000|2025-01-03 20:40:40|5935.21|5934.71|5935.21|5934.71|5935.46|5934.96|5934.96|5934.46|307
1735936850000|2025-01-03 20:40:50|5934.96|5934.46|5935.21|5934.71|5935.21|5934.71|5934.96|5934.46|154
1735936860000|2025-01-03 20:41:00|5934.96|5934.46|5934.46|5933.96|5934.96|5934.46|5934.46|5933.96|183
1735936870000|2025-01-03 20:41:10|5934.71|5934.21|5935.21|5934.71|5935.21|5934.71|5934.46|5933.96|148
1735936880000|2025-01-03 20:41:20|5934.96|5934.46|5934.46|5933.96|5934.96|5934.46|5934.46|5933.96|240
1735936890000|2025-01-03 20:41:30|5934.71|5934.21|5934.71|5934.21|5934.71|5934.21|5933.96|5933.46|586
1735936900000|2025-01-03 20:41:40|5934.96|5934.46|5934.96|5934.46|5935.08|5934.58|5934.71|5934.21|195
1735936910000|2025-01-03 20:41:50|5935.21|5934.71|5934.96|5934.46|5935.21|5934.71|5934.71|5934.21|168
1735936920000|2025-01-03 20:42:00|5935.21|5934.71|5935.21|5934.71|5935.21|5934.71|5935.21|5934.71|195
1735936930000|2025-01-03 20:42:10|5934.96|5934.46|5934.46|5933.96|5935.21|5934.71|5934.46|5933.96|309
1735936940000|2025-01-03 20:42:20|5934.71|5934.21|5934.46|5933.96|5934.96|5934.46|5934.46|5933.96|233
1735936950000|2025-01-03 20:42:30|5934.71|5934.21|5934.71|5934.21|5934.71|5934.21|5934.58|5934.08|154
1735936960000|2025-01-03 20:42:40|5935.21|5934.71|5935.96|5935.46|5936.21|5935.71|5934.96|5934.46|693
1735936970000|2025-01-03 20:42:50|5936.21|5935.71|5935.71|5935.21|5936.46|5935.96|5935.71|5935.21|246
1735936980000|2025-01-03 20:43:00|5935.46|5934.96|5934.71|5934.21|5935.46|5934.96|5934.46|5933.96|584
1735936990000|2025-01-03 20:43:10|5934.96|5934.46|5934.46|5933.96|5934.96|5934.46|5934.21|5933.71|426
1735937000000|2025-01-03 20:43:20|5934.71|5934.21|5934.71|5934.21|5934.71|5934.21|5934.46|5933.96|156
1735937010000|2025-01-03 20:43:30|5934.46|5933.96|5934.21|5933.71|5934.71|5934.21|5934.21|5933.71|227
1735937020000|2025-01-03 20:43:40|5934.46|5933.96|5933.96|5933.46|5934.46|5933.96|5933.96|5933.46|172
1735937030000|2025-01-03 20:43:50|5933.83|5933.33|5933.71|5933.21|5933.96|5933.46|5933.46|5932.96|461
1735937040000|2025-01-03 20:44:00|5933.96|5933.46|5934.71|5934.21|5934.96|5934.46|5933.96|5933.46|597
1735937050000|2025-01-03 20:44:10|5934.46|5933.96|5934.46|5933.96|5934.71|5934.21|5934.46|5933.96|236
1735937060000|2025-01-03 20:44:20|5934.71|5934.21|5934.46|5933.96|5934.71|5934.21|5934.21|5933.71|129
1735937070000|2025-01-03 20:44:30|5934.21|5933.71|5933.96|5933.46|5934.21|5933.71|5933.71|5933.21|98
1735937080000|2025-01-03 20:44:40|5934.21|5933.71|5933.96|5933.46|5934.21|5933.71|5933.71|5933.21|238
1735937090000|2025-01-03 20:44:50|5934.08|5933.58|5933.96|5933.46|5934.21|5933.71|5933.71|5933.21|345
1735937100000|2025-01-03 20:45:00|5933.71|5933.21|5933.96|5933.46|5934.21|5933.71|5933.46|5932.96|617
1735937110000|2025-01-03 20:45:10|5933.71|5933.21|5933.96|5933.46|5934.21|5933.71|5933.71|5933.21|322
1735937120000|2025-01-03 20:45:20|5934.21|5933.71|5933.96|5933.46|5934.21|5933.71|5933.96|5933.46|207
1735937130000|2025-01-03 20:45:30|5934.21|5933.71|5934.46|5933.96|5934.46|5933.96|5933.96|5933.46|164
1735937140000|2025-01-03 20:45:40|||||||||142
1735937150000|2025-01-03 20:45:50|5934.21|5933.71|5933.21|5932.71|5934.21|5933.71|5933.21|5932.71|570
1735937160000|2025-01-03 20:46:00|5933.46|5932.96|5933.46|5932.96|5933.96|5933.46|5933.46|5932.96|317
1735937170000|2025-01-03 20:46:10|5933.71|5933.21|5933.46|5932.96|5933.71|5933.21|5933.46|5932.96|471
1735937180000|2025-01-03 20:46:20|5933.21|5932.71|5933.96|5933.46|5934.21|5933.71|5933.21|5932.71|323
1735937190000|2025-01-03 20:46:30|5934.21|5933.71|5934.71|5934.21|5934.71|5934.21|5934.21|5933.71|233
1735937200000|2025-01-03 20:46:40|5934.96|5934.46|5934.46|5933.96|5934.96|5934.46|5934.46|5933.96|247
1735937210000|2025-01-03 20:46:50|5934.21|5933.71|5934.21|5933.71|5934.46|5933.96|5934.21|5933.71|213
1735937220000|2025-01-03 20:47:00|5934.46|5933.96|5933.96|5933.46|5934.46|5933.96|5933.46|5932.96|221
1735937230000|2025-01-03 20:47:10|5933.71|5933.21|5933.21|5932.71|5933.71|5933.21|5932.96|5932.46|567
1735937240000|2025-01-03 20:47:20|5933.46|5932.96|5933.21|5932.71|5933.71|5933.21|5933.21|5932.71|237
1735937250000|2025-01-03 20:47:30|5932.96|5932.46|5933.21|5932.71|5933.46|5932.96|5932.96|5932.46|300
1735937260000|2025-01-03 20:47:40|5932.96|5932.46|5931.71|5931.21|5932.96|5932.46|5931.46|5930.96|732
1735937270000|2025-01-03 20:47:50|5931.96|5931.46|5931.71|5931.21|5932.21|5931.71|5931.46|5930.96|471
1735937280000|2025-01-03 20:48:00|5931.46|5930.96|5931.46|5930.96|5931.46|5930.96|5931.21|5930.71|344
1735937290000|2025-01-03 20:48:10|5931.21|5930.71|5931.21|5930.71|5931.46|5930.96|5930.96|5930.46|356
1735937300000|2025-01-03 20:48:20|5931.46|5930.96|5930.96|5930.46|5931.46|5930.96|5930.46|5929.96|668
1735937310000|2025-01-03 20:48:30|5930.71|5930.21|5930.46|5929.96|5930.96|5930.46|5930.46|5929.96|474
1735937320000|2025-01-03 20:48:40|5930.71|5930.21|5930.46|5929.96|5930.71|5930.21|5929.71|5929.21|824
1735937330000|2025-01-03 20:48:50|5930.71|5930.21|5930.46|5929.96|5930.71|5930.21|5930.46|5929.96|361
1735937340000|2025-01-03 20:49:00|5930.21|5929.71|5928.96|5928.46|5930.46|5929.96|5928.96|5928.46|610
1735937350000|2025-01-03 20:49:10|5929.21|5928.71|5929.46|5928.96|5929.71|5929.21|5928.96|5928.46|678
1735937360000|2025-01-03 20:49:20|5929.71|5929.21|5930.46|5929.96|5930.46|5929.96|5929.21|5928.71|751
1735937370000|2025-01-03 20:49:30|5930.33|5929.83|5930.08|5929.58|5930.46|5929.96|5929.96|5929.46|285
1735937380000|2025-01-03 20:49:40|5930.21|5929.71|5931.46|5930.96|5931.46|5930.96|5929.96|5929.46|536
1735937390000|2025-01-03 20:49:50|5931.71|5931.21|5931.46|5930.96|5931.96|5931.46|5931.21|5930.71|783
1735937400000|2025-01-03 20:50:00|5929.96|5929.46|5930.21|5929.71|5931.71|5931.21|5929.96|5929.46|1480
1735937410000|2025-01-03 20:50:10|5930.46|5929.96|5932.21|5931.71|5932.46|5931.96|5930.46|5929.96|739
1735937420000|2025-01-03 20:50:20|5932.46|5931.96|5932.21|5931.71|5932.46|5931.96|5931.71|5931.21|496
1735937430000|2025-01-03 20:50:30|5932.46|5931.96|5930.96|5930.46|5932.46|5931.96|5930.96|5930.46|569
1735937440000|2025-01-03 20:50:40|5930.71|5930.21|5930.71|5930.21|5930.96|5930.46|5930.21|5929.71|405
1735937450000|2025-01-03 20:50:50|5930.46|5929.96|5930.46|5929.96|5930.46|5929.96|5930.21|5929.71|434
1735937460000|2025-01-03 20:51:00|5930.21|5929.71|5930.21|5929.71|5930.21|5929.71|5929.21|5928.71|1080
1735937470000|2025-01-03 20:51:10|5929.96|5929.46|5929.71|5929.21|5929.96|5929.46|5929.46|5928.96|519
1735937480000|2025-01-03 20:51:20|5929.96|5929.46|5930.71|5930.21|5930.71|5930.21|5929.96|5929.46|541
1735937490000|2025-01-03 20:51:30|5930.46|5929.96|5929.96|5929.46|5930.46|5929.96|5929.71|5929.21|867
1735937500000|2025-01-03 20:51:40|5930.21|5929.71|5929.96|5929.46|5930.46|5929.96|5929.96|5929.46|387
1735937510000|2025-01-03 20:51:50|5929.46|5928.96|5929.71|5929.21|5929.71|5929.21|5929.21|5928.71|528
1735937520000|2025-01-03 20:52:00|5929.96|5929.46|5930.46|5929.96|5930.46|5929.96|5929.96|5929.46|428
1735937530000|2025-01-03 20:52:10|5930.21|5929.71|5931.21|5930.71|5931.21|5930.71|5929.96|5929.46|615
1735937540000|2025-01-03 20:52:20|5931.46|5930.96|5931.96|5931.46|5932.21|5931.71|5931.21|5930.71|583
1735937550000|2025-01-03 20:52:30|5931.46|5930.96|5931.21|5930.71|5931.46|5930.96|5930.96|5930.46|269
1735937560000|2025-01-03 20:52:40|5930.96|5930.46|5930.96|5930.46|5931.46|5930.96|5930.96|5930.46|297
1735937570000|2025-01-03 20:52:50|5930.71|5930.21|5931.21|5930.71|5931.46|5930.96|5930.71|5930.21|188
1735937580000|2025-01-03 20:53:00|5931.46|5930.96|5931.21|5930.71|5931.71|5931.21|5931.21|5930.71|210
1735937590000|2025-01-03 20:53:10|5931.46|5930.96|5931.46|5930.96|5931.96|5931.46|5931.46|5930.96|538
1735937600000|2025-01-03 20:53:20|5931.71|5931.21|5930.96|5930.46|5931.71|5931.21|5930.71|5930.21|439
1735937610000|2025-01-03 20:53:30|5930.71|5930.21|5929.71|5929.21|5930.96|5930.46|5929.71|5929.21|464
1735937620000|2025-01-03 20:53:40|5929.96|5929.46|5929.46|5928.96|5929.96|5929.46|5929.46|5928.96|435
1735937630000|2025-01-03 20:53:50|5929.71|5929.21|5929.46|5928.96|5929.71|5929.21|5929.46|5928.96|229
1735937640000|2025-01-03 20:54:00|5929.71|5929.21|5929.21|5928.71|5929.71|5929.21|5929.21|5928.71|414
1735937650000|2025-01-03 20:54:10|5930.21|5929.71|5930.96|5930.46|5930.96|5930.46|5929.71|5929.21|1000
1735937660000|2025-01-03 20:54:20|5931.08|5930.58|5930.96|5930.46|5931.21|5930.71|5930.46|5929.96|722
1735937670000|2025-01-03 20:54:30|5930.71|5930.21|5931.21|5930.71|5931.46|5930.96|5930.71|5930.21|773
1735937680000|2025-01-03 20:54:40|5932.71|5932.21|5932.71|5932.21|5933.71|5933.21|5932.71|5932.21|2529
1735937690000|2025-01-03 20:54:50|5931.46|5930.96|5931.71|5931.21|5932.46|5931.96|5931.46|5930.96|1387
1735937700000|2025-01-03 20:55:00|5932.46|5931.96|5933.21|5932.71|5933.46|5932.96|5931.46|5930.96|1970
1735937710000|2025-01-03 20:55:10|5933.46|5932.96|5932.46|5931.96|5933.71|5933.21|5932.46|5931.96|918
1735937720000|2025-01-03 20:55:20|5932.96|5932.46|5933.71|5933.21|5933.71|5933.21|5932.46|5931.96|571
1735937730000|2025-01-03 20:55:30|5933.46|5932.96|5934.21|5933.71|5934.21|5933.71|5933.46|5932.96|560
1735937740000|2025-01-03 20:55:40|5934.33|5933.83|5934.71|5934.21|5934.83|5934.33|5934.33|5933.83|667
1735937750000|2025-01-03 20:55:50|5934.96|5934.46|5935.21|5934.71|5935.21|5934.71|5934.46|5933.96|624
1735937760000|2025-01-03 20:56:00|5934.96|5934.46|5934.96|5934.46|5935.46|5934.96|5934.96|5934.46|976
1735937770000|2025-01-03 20:56:10|5934.46|5933.96|5934.71|5934.21|5935.21|5934.71|5934.46|5933.96|918
1735937780000|2025-01-03 20:56:20|5934.96|5934.46|5935.21|5934.71|5935.21|5934.71|5934.71|5934.21|540
1735937790000|2025-01-03 20:56:30|5935.46|5934.96|5934.96|5934.46|5935.46|5934.96|5934.96|5934.46|437
1735937800000|2025-01-03 20:56:40|5934.71|5934.21|5934.21|5933.71|5934.96|5934.46|5934.21|5933.71|1100
1735937810000|2025-01-03 20:56:50|5934.46|5933.96|5934.96|5934.46|5934.96|5934.46|5934.46|5933.96|391
1735937820000|2025-01-03 20:57:00|5935.21|5934.71|5935.21|5934.71|5935.21|5934.71|5934.96|5934.46|370
1735937830000|2025-01-03 20:57:10|5934.96|5934.46|5934.96|5934.46|5935.71|5935.21|5934.96|5934.46|716
1735937840000|2025-01-03 20:57:20|5934.71|5934.21|5934.96|5934.46|5934.96|5934.46|5934.46|5933.96|739
1735937850000|2025-01-03 20:57:30|5935.21|5934.71|5934.96|5934.46|5935.58|5935.08|5934.96|5934.46|1229
1735937860000|2025-01-03 20:57:40|5934.71|5934.21|5934.71|5934.21|5934.71|5934.21|5934.21|5933.71|520
1735937870000|2025-01-03 20:57:50|5934.46|5933.96|5934.96|5934.46|5934.96|5934.46|5934.21|5933.71|857
1735937880000|2025-01-03 20:58:00|5934.71|5934.21|5934.96|5934.46|5934.96|5934.46|5933.96|5933.46|2322
1735937890000|2025-01-03 20:58:10|5934.71|5934.21|5934.96|5934.46|5934.96|5934.46|5934.21|5933.71|1084
1735937900000|2025-01-03 20:58:20|5934.71|5934.21|5934.21|5933.71|5934.71|5934.21|5934.21|5933.71|796
1735937910000|2025-01-03 20:58:30|5934.46|5933.96|5934.96|5934.46|5935.46|5934.96|5934.46|5933.96|1139
1735937920000|2025-01-03 20:58:40|5935.21|5934.71|5935.71|5935.21|5935.71|5935.21|5934.96|5934.46|1072
1735937930000|2025-01-03 20:58:50|5935.96|5935.46|5935.46|5934.96|5936.21|5935.71|5934.46|5933.96|2145
1735937940000|2025-01-03 20:59:00|5935.21|5934.71|5935.46|5934.96|5935.96|5935.46|5934.71|5934.21|2294
1735937950000|2025-01-03 20:59:10|5935.71|5935.21|5935.21|5934.71|5936.21|5935.71|5934.96|5934.46|2341
1735937960000|2025-01-03 20:59:20|5934.96|5934.46|5935.96|5935.46|5936.46|5935.96|5934.71|5934.21|2561
1735937970000|2025-01-03 20:59:30|5936.21|5935.71|5938.46|5937.96|5938.46|5937.96|5935.96|5935.46|4832
1735937980000|2025-01-03 20:59:40|5937.96|5937.46|5939.46|5938.96|5939.71|5939.21|5937.96|5937.46|8195
1735937990000|2025-01-03 20:59:50|5938.71|5938.21|5936.71|5936.21|5939.71|5939.21|5936.21|5935.71|27335
1735938000000|2025-01-03 21:00:00|5936.25|5935.75|5936.35|5935.65|5936.35|5935.75|5934.35|5933.65|10725
1735938010000|2025-01-03 21:00:10|5935.85|5935.15|5935.1|5934.4|5936.35|5935.65|5933.85|5933.15|3224
1735938020000|2025-01-03 21:00:20|5934.85|5934.15|5935.85|5935.15|5936.1|5935.4|5934.85|5934.15|1210
1735938030000|2025-01-03 21:00:30|5936.1|5935.4|5935.85|5935.15|5936.35|5935.65|5935.6|5934.9|1104
1735938040000|2025-01-03 21:00:40|5935.6|5934.9|5935.85|5935.15|5935.85|5935.15|5935.35|5934.65|589
1735938050000|2025-01-03 21:00:50|5935.72|5935.02|5935.35|5934.65|5935.85|5935.15|5935.35|5934.65|418
1735938060000|2025-01-03 21:01:00|5934.85|5934.15|5934.6|5933.9|5935.1|5934.4|5934.35|5933.65|753
1735938070000|2025-01-03 21:01:10|5934.85|5934.15|5934.85|5934.15|5934.85|5934.15|5934.35|5933.65|513
1735938080000|2025-01-03 21:01:20|5935.1|5934.4|5934.85|5934.15|5935.35|5934.65|5934.85|5934.15|606
1735938090000|2025-01-03 21:01:30|5935.1|5934.4|5934.6|5933.9|5935.35|5934.65|5934.6|5933.9|337
1735938100000|2025-01-03 21:01:40|5934.35|5933.65|5934.35|5933.65|5934.85|5934.15|5934.1|5933.4|520
1735938110000|2025-01-03 21:01:50|5934.6|5933.9|5933.6|5932.9|5934.6|5933.9|5933.6|5932.9|435
1735938120000|2025-01-03 21:02:00|5933.85|5933.15|5933.6|5932.9|5934.1|5933.4|5933.35|5932.65|687
1735938130000|2025-01-03 21:02:10|5933.47|5932.77|5933.35|5932.65|5933.47|5932.77|5932.85|5932.15|553
1735938140000|2025-01-03 21:02:20|5933.1|5932.4|5933.35|5932.65|5933.35|5932.65|5933.1|5932.4|280
1735938150000|2025-01-03 21:02:30|5933.6|5932.9|5933.35|5932.65|5933.6|5932.9|5933.1|5932.4|225
1735938160000|2025-01-03 21:02:40|5933.1|5932.4|5933.35|5932.65|5933.6|5932.9|5933.1|5932.4|345
1735938170000|2025-01-03 21:02:50|5933.6|5932.9|5933.1|5932.4|5933.6|5932.9|5933.1|5932.4|268
1735938180000|2025-01-03 21:03:00|5933.35|5932.65|5933.1|5932.4|5933.35|5932.65|5933.1|5932.4|192
1735938190000|2025-01-03 21:03:10|5932.85|5932.15|5932.85|5932.15|5932.85|5932.15|5932.85|5932.15|327
1735938200000|2025-01-03 21:03:20|5933.1|5932.4|5933.1|5932.4|5933.1|5932.4|5932.85|5932.15|230
1735938210000|2025-01-03 21:03:30|5932.85|5932.15|5933.35|5932.65|5933.6|5932.9|5932.85|5932.15|229
1735938220000|2025-01-03 21:03:40|5933.1|5932.4|5932.85|5932.15|5933.35|5932.65|5932.85|5932.15|232
1735938230000|2025-01-03 21:03:50|5933.1|5932.4|5933.1|5932.4|5933.35|5932.65|5933.1|5932.4|171
1735938240000|2025-01-03 21:04:00|5932.85|5932.15|5933.1|5932.4|5933.1|5932.4|5932.85|5932.15|323
1735938250000|2025-01-03 21:04:10|5932.85|5932.15|5933.1|5932.4|5933.1|5932.4|5932.6|5931.9|238
1735938260000|2025-01-03 21:04:20|5933.35|5932.65|5933.1|5932.4|5933.35|5932.65|5933.1|5932.4|133
1735938270000|2025-01-03 21:04:30|5932.97|5932.27|5933.35|5932.65|5933.35|5932.65|5932.97|5932.27|192
1735938280000|2025-01-03 21:04:40|5933.1|5932.4|5933.6|5932.9|5933.6|5932.9|5933.1|5932.4|468
1735938290000|2025-01-03 21:04:50|5933.85|5933.15|5934.1|5933.4|5934.35|5933.65|5933.85|5933.15|386
1735938300000|2025-01-03 21:05:00|5934.22|5933.52|5933.85|5933.15|5934.22|5933.52|5933.35|5932.65|480
1735938310000|2025-01-03 21:05:10|5934.1|5933.4|5934.1|5933.4|5934.1|5933.4|5934.1|5933.4|272
1735938320000|2025-01-03 21:05:20|5934.35|5933.65|5934.6|5933.9|5934.6|5933.9|5934.22|5933.52|84
1735938330000|2025-01-03 21:05:30|5934.85|5934.15|5934.35|5933.65|5934.85|5934.15|5934.1|5933.4|198
1735938340000|2025-01-03 21:05:40|5934.6|5933.9|5934.6|5933.9|5934.6|5933.9|5934.35|5933.65|200
1735938350000|2025-01-03 21:05:50|||||||||107
1735938360000|2025-01-03 21:06:00|5934.72|5934.02|5934.6|5933.9|5934.85|5934.15|5934.6|5933.9|168
1735938370000|2025-01-03 21:06:10|5934.85|5934.15|5935.1|5934.4|5935.1|5934.4|5934.85|5934.15|146
1735938380000|2025-01-03 21:06:20|5934.85|5934.15|5935.1|5934.4|5935.1|5934.4|5934.85|5934.15|165
1735938390000|2025-01-03 21:06:30|5934.85|5934.15|5934.85|5934.15|5935.1|5934.4|5934.85|5934.15|175
1735938400000|2025-01-03 21:06:40|||||||||75
1735938410000|2025-01-03 21:06:50|5934.6|5933.9|5934.6|5933.9|5934.6|5933.9|5934.6|5933.9|144
1735938420000|2025-01-03 21:07:00|5934.85|5934.15|5934.85|5934.15|5934.85|5934.15|5934.85|5934.15|198
1735938430000|2025-01-03 21:07:10|5935.1|5934.4|5934.85|5934.15|5935.1|5934.4|5934.6|5933.9|234
1735938440000|2025-01-03 21:07:20|5934.6|5933.9|5934.85|5934.15|5934.85|5934.15|5934.6|5933.9|180
1735938450000|2025-01-03 21:07:30|||||||||64
1735938460000|2025-01-03 21:07:40|5935.1|5934.4|5935.1|5934.4|5935.35|5934.65|5935.1|5934.4|299
1735938470000|2025-01-03 21:07:50|5935.35|5934.65|5935.1|5934.4|5935.35|5934.65|5935.1|5934.4|155
1735938480000|2025-01-03 21:08:00|5934.85|5934.15|5935.1|5934.4|5935.1|5934.4|5934.85|5934.15|142
1735938490000|2025-01-03 21:08:10|5935.22|5934.52|5935.35|5934.65|5935.35|5934.65|5935.22|5934.52|51
1735938500000|2025-01-03 21:08:20|5935.1|5934.4|5935.1|5934.4|5935.1|5934.4|5935.1|5934.4|70
1735938510000|2025-01-03 21:08:30|5935.22|5934.52|5935.35|5934.65|5935.35|5934.65|5935.1|5934.4|250
1735938520000|2025-01-03 21:08:40|5935.6|5934.9|5935.6|5934.9|5935.6|5934.9|5935.35|5934.65|209
1735938530000|2025-01-03 21:08:50|5935.35|5934.65|5935.35|5934.65|5935.35|5934.65|5935.35|5934.65|104
1735938540000|2025-01-03 21:09:00|||||||||40
1735938550000|2025-01-03 21:09:10|||||||||31
1735938560000|2025-01-03 21:09:20|||||||||35
1735938570000|2025-01-03 21:09:30|5935.6|5934.9|5935.6|5934.9|5935.6|5934.9|5935.6|5934.9|105
1735938580000|2025-01-03 21:09:40|5935.1|5934.4|5935.35|5934.65|5935.35|5934.65|5935.1|5934.4|232
1735938590000|2025-01-03 21:09:50|5935.1|5934.4|5935.1|5934.4|5935.1|5934.4|5935.1|5934.4|282
1735938600000|2025-01-03 21:10:00|5935.35|5934.65|5934.1|5933.4|5935.35|5934.65|5934.1|5933.4|344
1735938610000|2025-01-03 21:10:10|5934.35|5933.65|5934.35|5933.65|5934.35|5933.65|5934.35|5933.65|164
1735938620000|2025-01-03 21:10:20|5934.1|5933.4|5933.85|5933.15|5934.1|5933.4|5933.85|5933.15|53
1735938630000|2025-01-03 21:10:30|5934.1|5933.4|5933.85|5933.15|5934.1|5933.4|5933.85|5933.15|108
1735938640000|2025-01-03 21:10:40|5934.1|5933.4|5934.1|5933.4|5934.1|5933.4|5934.1|5933.4|32
1735938650000|2025-01-03 21:10:50|5934.35|5933.65|5934.35|5933.65|5934.35|5933.65|5934.35|5933.65|51
1735938660000|2025-01-03 21:11:00|5934.1|5933.4|5934.1|5933.4|5934.22|5933.52|5934.1|5933.4|263
1735938670000|2025-01-03 21:11:10|5933.85|5933.15|5934.35|5933.65|5934.35|5933.65|5933.85|5933.15|196
1735938680000|2025-01-03 21:11:20|||||||||20
1735938690000|2025-01-03 21:11:30|||||||||8
1735938700000|2025-01-03 21:11:40|||||||||35
1735938710000|2025-01-03 21:11:50|5934.6|5933.9|5934.35|5933.65|5934.6|5933.9|5934.1|5933.4|171
1735938720000|2025-01-03 21:12:00|||||||||35
1735938730000|2025-01-03 21:12:10|||||||||41
1735938740000|2025-01-03 21:12:20|||||||||16
1735938750000|2025-01-03 21:12:30|5934.6|5933.9|5934.35|5933.65|5934.6|5933.9|5934.35|5933.65|157
1735938760000|2025-01-03 21:12:40|5934.1|5933.4|5933.85|5933.15|5934.1|5933.4|5933.85|5933.15|50
1735938770000|2025-01-03 21:12:50|5933.6|5932.9|5933.6|5932.9|5933.6|5932.9|5933.6|5932.9|142
1735938780000|2025-01-03 21:13:00|5933.85|5933.15|5933.85|5933.15|5933.85|5933.15|5933.85|5933.15|190
1735938790000|2025-01-03 21:13:10|5933.6|5932.9|5933.85|5933.15|5933.85|5933.15|5933.6|5932.9|226
1735938800000|2025-01-03 21:13:20|5933.97|5933.27|5934.1|5933.4|5934.1|5933.4|5933.97|5933.27|131
1735938810000|2025-01-03 21:13:30|5933.85|5933.15|5933.85|5933.15|5933.85|5933.15|5933.85|5933.15|73
1735938820000|2025-01-03 21:13:40|||||||||48
1735938830000|2025-01-03 21:13:50|5933.6|5932.9|5933.6|5932.9|5933.6|5932.9|5933.6|5932.9|164
1735938840000|2025-01-03 21:14:00|5933.35|5932.65|5933.6|5932.9|5933.6|5932.9|5933.35|5932.65|488
1735938850000|2025-01-03 21:14:10|5933.85|5933.15|5933.85|5933.15|5933.85|5933.15|5933.85|5933.15|149
1735938860000|2025-01-03 21:14:20|||||||||42
1735938870000|2025-01-03 21:14:30|||||||||27
1735938880000|2025-01-03 21:14:40|5933.6|5932.9|5933.6|5932.9|5933.6|5932.9|5933.6|5932.9|149
1735938890000|2025-01-03 21:14:50|||||||||51
1735938900000|2025-01-03 21:15:00|5932.85|5932.15|5932.85|5932.15|5932.97|5932.27|5932.6|5931.9|488
1735938910000|2025-01-03 21:15:10|5933.1|5932.4|5932.72|5932.02|5933.1|5932.4|5932.6|5931.9|301
1735938920000|2025-01-03 21:15:20|5932.85|5932.15|5932.85|5932.15|5932.85|5932.15|5932.6|5931.9|198
1735938930000|2025-01-03 21:15:30|5933.1|5932.4|5933.1|5932.4|5933.1|5932.4|5933.1|5932.4|204
1735938940000|2025-01-03 21:15:40|||||||||60
1735938950000|2025-01-03 21:15:50|||||||||8
1735938960000|2025-01-03 21:16:00|5932.85|5932.15|5932.85|5932.15|5932.85|5932.15|5932.85|5932.15|61
1735938970000|2025-01-03 21:16:10|||||||||12
1735938980000|2025-01-03 21:16:20|||||||||12
1735938990000|2025-01-03 21:16:30|||||||||13
1735939000000|2025-01-03 21:16:40|5933.1|5932.4|5933.1|5932.4|5933.1|5932.4|5933.1|5932.4|59
1735939010000|2025-01-03 21:16:50|5933.6|5932.9|5933.6|5932.9|5933.6|5932.9|5933.6|5932.9|41
1735939020000|2025-01-03 21:17:00|5933.72|5933.02|5934.1|5933.4|5934.1|5933.4|5933.6|5932.9|234
1735939030000|2025-01-03 21:17:10|5933.85|5933.15|5933.6|5932.9|5933.85|5933.15|5933.6|5932.9|56
1735939040000|2025-01-03 21:17:20|||||||||11
1735939050000|2025-01-03 21:17:30|||||||||2
1735939060000|2025-01-03 21:17:40|5933.35|5932.65|5933.35|5932.65|5933.35|5932.65|5933.35|5932.65|24
1735939070000|2025-01-03 21:17:50|||||||||17
1735939080000|2025-01-03 21:18:00|5933.1|5932.4|5933.35|5932.65|5933.35|5932.65|5933.1|5932.4|113
1735939090000|2025-01-03 21:18:10|5933.1|5932.4|5932.85|5932.15|5933.35|5932.65|5932.85|5932.15|82
1735939100000|2025-01-03 21:18:20|||||||||12
1735939110000|2025-01-03 21:18:30|||||||||18
1735939120000|2025-01-03 21:18:40|||||||||13
1735939130000|2025-01-03 21:18:50|||||||||135
1735939140000|2025-01-03 21:19:00|5932.35|5931.65|5932.6|5931.9|5932.6|5931.9|5932.35|5931.65|114
1735939150000|2025-01-03 21:19:10|5932.85|5932.15|5932.6|5931.9|5932.85|5932.15|5932.6|5931.9|77
1735939160000|2025-01-03 21:19:20|||||||||2
1735939170000|2025-01-03 21:19:30|||||||||15
1735939180000|2025-01-03 21:19:40|||||||||30
1735939190000|2025-01-03 21:19:50|5932.35|5931.65|5931.35|5930.65|5932.35|5931.65|5931.35|5930.65|217
1735939200000|2025-01-03 21:20:00|5931.6|5930.9|5931.6|5930.9|5931.6|5930.9|5931.6|5930.9|109
1735939210000|2025-01-03 21:20:10|5931.35|5930.65|5931.35|5930.65|5931.35|5930.65|5931.35|5930.65|44
1735939220000|2025-01-03 21:20:20|5931.6|5930.9|5931.6|5930.9|5931.6|5930.9|5931.6|5930.9|50
1735939230000|2025-01-03 21:20:30|||||||||5
1735939240000|2025-01-03 21:20:40|5931.35|5930.65|5931.85|5931.15|5931.85|5931.15|5931.35|5930.65|150
1735939250000|2025-01-03 21:20:50|||||||||1
1735939260000|2025-01-03 21:21:00|||||||||2
1735939270000|2025-01-03 21:21:10|5931.6|5930.9|5931.6|5930.9|5931.6|5930.9|5931.6|5930.9|64
1735939280000|2025-01-03 21:21:20|5931.85|5931.15|5931.85|5931.15|5931.85|5931.15|5931.85|5931.15|41
1735939290000|2025-01-03 21:21:30|5931.6|5930.9|5931.6|5930.9|5931.6|5930.9|5931.6|5930.9|35
1735939300000|2025-01-03 21:21:40|5931.35|5930.65|5931.6|5930.9|5931.6|5930.9|5931.35|5930.65|16
1735939310000|2025-01-03 21:21:50|||||||||3
1735939320000|2025-01-03 21:22:00|5931.85|5931.15|5931.85|5931.15|5931.85|5931.15|5931.85|5931.15|46
1735939330000|2025-01-03 21:22:10|5932.1|5931.4|5932.1|5931.4|5932.1|5931.4|5932.1|5931.4|55
1735939340000|2025-01-03 21:22:20|5931.85|5931.15|5931.85|5931.15|5931.85|5931.15|5931.85|5931.15|33
1735939350000|2025-01-03 21:22:30|5932.1|5931.4|5932.35|5931.65|5932.35|5931.65|5932.1|5931.4|104
1735939360000|2025-01-03 21:22:40|5932.47|5931.77|5932.35|5931.65|5932.47|5931.77|5932.35|5931.65|74
1735939370000|2025-01-03 21:22:50|||||||||8
1735939380000|2025-01-03 21:23:00|5932.1|5931.4|5932.35|5931.65|5932.35|5931.65|5932.1|5931.4|134
1735939390000|2025-01-03 21:23:10|||||||||12
1735939400000|2025-01-03 21:23:20|5932.6|5931.9|5932.6|5931.9|5932.6|5931.9|5932.6|5931.9|60
1735939410000|2025-01-03 21:23:30|||||||||13
1735939420000|2025-01-03 21:23:40|5932.35|5931.65|5932.35|5931.65|5932.35|5931.65|5932.35|5931.65|93
1735939430000|2025-01-03 21:23:50|5932.1|5931.4|5932.1|5931.4|5932.1|5931.4|5932.1|5931.4|91
1735939440000|2025-01-03 21:24:00|5931.85|5931.15|5931.6|5930.9|5931.85|5931.15|5931.6|5930.9|134
1735939450000|2025-01-03 21:24:10|5931.85|5931.15|5931.85|5931.15|5931.85|5931.15|5931.85|5931.15|38
1735939460000|2025-01-03 21:24:20|5932.1|5931.4|5932.1|5931.4|5932.1|5931.4|5932.1|5931.4|30
1735939470000|2025-01-03 21:24:30|||||||||3
1735939480000|2025-01-03 21:24:40|||||||||6
1735939490000|2025-01-03 21:24:50|5932.35|5931.65|5932.35|5931.65|5932.35|5931.65|5932.35|5931.65|53
1735939510000|2025-01-03 21:25:10|5932.1|5931.4|5932.1|5931.4|5932.1|5931.4|5932.1|5931.4|62
1735939520000|2025-01-03 21:25:20|5931.85|5931.15|5931.85|5931.15|5931.85|5931.15|5931.85|5931.15|24
1735939540000|2025-01-03 21:25:40|||||||||3
1735939550000|2025-01-03 21:25:50|5932.1|5931.4|5932.1|5931.4|5932.1|5931.4|5932.1|5931.4|37
1735939560000|2025-01-03 21:26:00|||||||||7
1735939570000|2025-01-03 21:26:10|5932.6|5931.9|5932.35|5931.65|5932.6|5931.9|5932.35|5931.65|242
1735939590000|2025-01-03 21:26:30|||||||||5
1735939600000|2025-01-03 21:26:40|||||||||2
1735939610000|2025-01-03 21:26:50|||||||||10
1735939620000|2025-01-03 21:27:00|||||||||1
1735939630000|2025-01-03 21:27:10|5932.1|5931.4|5932.1|5931.4|5932.1|5931.4|5932.1|5931.4|144
1735939640000|2025-01-03 21:27:20|||||||||25
1735939650000|2025-01-03 21:27:30|5932.35|5931.65|5932.35|5931.65|5932.35|5931.65|5932.35|5931.65|80
1735939660000|2025-01-03 21:27:40|||||||||6
1735939670000|2025-01-03 21:27:50|||||||||7
1735939680000|2025-01-03 21:28:00|5932.1|5931.4|5932.35|5931.65|5932.35|5931.65|5932.1|5931.4|172
1735939690000|2025-01-03 21:28:10|5932.1|5931.4|5932.1|5931.4|5932.1|5931.4|5932.1|5931.4|123
1735939700000|2025-01-03 21:28:20|||||||||21
1735939710000|2025-01-03 21:28:30|5932.35|5931.65|5932.35|5931.65|5932.35|5931.65|5932.35|5931.65|46
1735939720000|2025-01-03 21:28:40|||||||||10
1735939730000|2025-01-03 21:28:50|5932.85|5932.15|5932.85|5932.15|5932.85|5932.15|5932.85|5932.15|158
1735939740000|2025-01-03 21:29:00|5932.6|5931.9|5932.85|5932.15|5932.85|5932.15|5932.6|5931.9|32
1735939750000|2025-01-03 21:29:10|5932.6|5931.9|5932.6|5931.9|5932.6|5931.9|5932.6|5931.9|53
1735939760000|2025-01-03 21:29:20|5932.35|5931.65|5932.35|5931.65|5932.35|5931.65|5932.35|5931.65|38
1735939770000|2025-01-03 21:29:30|||||||||26
1735939780000|2025-01-03 21:29:40|||||||||34
1735939790000|2025-01-03 21:29:50|5932.47|5931.77|5932.35|5931.65|5932.6|5931.9|5932.35|5931.65|49
1735939800000|2025-01-03 21:30:00|||||||||41
1735939810000|2025-01-03 21:30:10|5932.22|5931.52|5932.35|5931.65|5932.35|5931.65|5932.22|5931.52|5
1735939820000|2025-01-03 21:30:20|5932.1|5931.4|5932.1|5931.4|5932.22|5931.52|5932.1|5931.4|79
1735939830000|2025-01-03 21:30:30|||||||||9
1735939840000|2025-01-03 21:30:40|5931.85|5931.15|5931.85|5931.15|5931.85|5931.15|5931.85|5931.15|61
1735939850000|2025-01-03 21:30:50|5931.35|5930.65|5931.6|5930.9|5931.6|5930.9|5931.35|5930.65|108
1735939860000|2025-01-03 21:31:00|5931.85|5931.15|5931.6|5930.9|5931.85|5931.15|5931.6|5930.9|62
1735939870000|2025-01-03 21:31:10|5931.72|5931.02|5931.85|5931.15|5931.85|5931.15|5931.72|5931.02|47
1735939880000|2025-01-03 21:31:20|5931.6|5930.9|5931.85|5931.15|5931.85|5931.15|5931.6|5930.9|81
1735939890000|2025-01-03 21:31:30|||||||||1
1735939900000|2025-01-03 21:31:40|||||||||20
1735939910000|2025-01-03 21:31:50|||||||||36
1735939920000|2025-01-03 21:32:00|5932.1|5931.4|5932.1|5931.4|5932.1|5931.4|5932.1|5931.4|10
1735939930000|2025-01-03 21:32:10|||||||||18
1735939940000|2025-01-03 21:32:20|5932.35|5931.65|5932.35|5931.65|5932.35|5931.65|5932.35|5931.65|11
1735939950000|2025-01-03 21:32:30|5932.1|5931.4|5932.1|5931.4|5932.1|5931.4|5932.1|5931.4|39
1735939970000|2025-01-03 21:32:50|5932.35|5931.65|5932.6|5931.9|5932.85|5932.15|5932.35|5931.65|362
1735939980000|2025-01-03 21:33:00|5932.35|5931.65|5932.35|5931.65|5932.35|5931.65|5932.1|5931.4|36
1735939990000|2025-01-03 21:33:10|||||||||27
1735940000000|2025-01-03 21:33:20|||||||||2
1735940010000|2025-01-03 21:33:30|5932.1|5931.4|5931.97|5931.27|5932.1|5931.4|5931.85|5931.15|114
1735940020000|2025-01-03 21:33:40|5931.85|5931.15|5932.1|5931.4|5932.1|5931.4|5931.85|5931.15|14
1735940030000|2025-01-03 21:33:50|||||||||48
1735940040000|2025-01-03 21:34:00|||||||||40
1735940050000|2025-01-03 21:34:10|5931.85|5931.15|5931.85|5931.15|5931.85|5931.15|5931.85|5931.15|13
1735940060000|2025-01-03 21:34:20|5932.1|5931.4|5932.1|5931.4|5932.1|5931.4|5931.85|5931.15|41
1735940070000|2025-01-03 21:34:30|5932.35|5931.65|5932.6|5931.9|5932.6|5931.9|5932.35|5931.65|41
1735940080000|2025-01-03 21:34:40|5932.72|5932.02|5932.85|5932.15|5932.85|5932.15|5932.6|5931.9|12
1735940090000|2025-01-03 21:34:50|5932.6|5931.9|5932.85|5932.15|5932.85|5932.15|5932.6|5931.9|92
1735940100000|2025-01-03 21:35:00|||||||||15
1735940110000|2025-01-03 21:35:10|5933.1|5932.4|5933.6|5932.9|5933.6|5932.9|5933.1|5932.4|71
1735940120000|2025-01-03 21:35:20|||||||||20
1735940130000|2025-01-03 21:35:30|5933.35|5932.65|5933.6|5932.9|5933.6|5932.9|5933.35|5932.65|36
1735940140000|2025-01-03 21:35:40|||||||||3
1735940150000|2025-01-03 21:35:50|5933.35|5932.65|5933.1|5932.4|5933.35|5932.65|5933.1|5932.4|46
1735940160000|2025-01-03 21:36:00|||||||||13
1735940170000|2025-01-03 21:36:10|5932.85|5932.15|5932.85|5932.15|5932.85|5932.15|5932.85|5932.15|27
1735940180000|2025-01-03 21:36:20|||||||||6
1735940190000|2025-01-03 21:36:30|||||||||25
1735940200000|2025-01-03 21:36:40|||||||||1
1735940220000|2025-01-03 21:37:00|5932.6|5931.9|5932.6|5931.9|5932.6|5931.9|5932.35|5931.65|114
1735940240000|2025-01-03 21:37:20|5932.85|5932.15|5932.85|5932.15|5932.85|5932.15|5932.85|5932.15|28
1735940280000|2025-01-03 21:38:00|||||||||1
1735940290000|2025-01-03 21:38:10|5932.6|5931.9|5932.85|5932.15|5932.85|5932.15|5932.6|5931.9|74
1735940300000|2025-01-03 21:38:20|||||||||10
1735940310000|2025-01-03 21:38:30|||||||||3
1735940320000|2025-01-03 21:38:40|||||||||1
1735940340000|2025-01-03 21:39:00|||||||||16
1735940360000|2025-01-03 21:39:20|||||||||24
1735940370000|2025-01-03 21:39:30|5933.1|5932.4|5933.1|5932.4|5933.1|5932.4|5932.85|5932.15|34
1735940380000|2025-01-03 21:39:40|5932.97|5932.27|5932.85|5932.15|5932.97|5932.27|5932.85|5932.15|18
1735940390000|2025-01-03 21:39:50|5933.1|5932.4|5933.1|5932.4|5933.1|5932.4|5932.85|5932.15|38
1735940400000|2025-01-03 21:40:00|5932.85|5932.15|5932.6|5931.9|5932.85|5932.15|5932.6|5931.9|97
1735940410000|2025-01-03 21:40:10|5932.47|5931.77|5932.35|5931.65|5932.47|5931.77|5932.35|5931.65|22
1735940420000|2025-01-03 21:40:20|5932.6|5931.9|5932.6|5931.9|5932.6|5931.9|5932.6|5931.9|10
1735940430000|2025-01-03 21:40:30|5932.85|5932.15|5932.85|5932.15|5932.85|5932.15|5932.85|5932.15|38
1735940450000|2025-01-03 21:40:50|5933.1|5932.4|5933.1|5932.4|5933.1|5932.4|5933.1|5932.4|19
1735940460000|2025-01-03 21:41:00|5933.35|5932.65|5932.85|5932.15|5933.35|5932.65|5932.85|5932.15|68
1735940470000|2025-01-03 21:41:10|||||||||8
1735940480000|2025-01-03 21:41:20|||||||||6
1735940500000|2025-01-03 21:41:40|5933.1|5932.4|5933.1|5932.4|5933.1|5932.4|5932.85|5932.15|130
1735940510000|2025-01-03 21:41:50|||||||||8
1735940520000|2025-01-03 21:42:00|5932.85|5932.15|5932.6|5931.9|5932.85|5932.15|5932.6|5931.9|105
1735940530000|2025-01-03 21:42:10|||||||||16
1735940540000|2025-01-03 21:42:20|||||||||2
1735940560000|2025-01-03 21:42:40|||||||||11
1735940570000|2025-01-03 21:42:50|5932.72|5932.02|5932.85|5932.15|5932.85|5932.15|5932.72|5932.02|22
1735940580000|2025-01-03 21:43:00|||||||||1
1735940590000|2025-01-03 21:43:10|5932.6|5931.9|5932.35|5931.65|5932.6|5931.9|5932.35|5931.65|92
1735940600000|2025-01-03 21:43:20|5932.6|5931.9|5932.6|5931.9|5932.6|5931.9|5932.6|5931.9|10
1735940610000|2025-01-03 21:43:30|5932.35|5931.65|5932.35|5931.65|5932.35|5931.65|5932.35|5931.65|22
1735940620000|2025-01-03 21:43:40|5932.6|5931.9|5932.6|5931.9|5932.6|5931.9|5932.6|5931.9|17
1735940630000|2025-01-03 21:43:50|||||||||2
1735940640000|2025-01-03 21:44:00|||||||||5
1735940650000|2025-01-03 21:44:10|5932.35|5931.65|5932.6|5931.9|5932.6|5931.9|5932.35|5931.65|65
1735940660000|2025-01-03 21:44:20|5932.35|5931.65|5932.6|5931.9|5932.6|5931.9|5932.35|5931.65|26
1735940670000|2025-01-03 21:44:30|||||||||1
1735940680000|2025-01-03 21:44:40|||||||||10
1735940690000|2025-01-03 21:44:50|5932.85|5932.15|5932.85|5932.15|5932.85|5932.15|5932.85|5932.15|86
1735940700000|2025-01-03 21:45:00|5932.6|5931.9|5931.35|5930.65|5932.6|5931.9|5930.85|5930.15|307
1735940710000|2025-01-03 21:45:10|5931.1|5930.4|5931.35|5930.65|5931.35|5930.65|5931.1|5930.4|32
1735940720000|2025-01-03 21:45:20|||||||||4
1735940730000|2025-01-03 21:45:30|5931.6|5930.9|5931.6|5930.9|5931.6|5930.9|5931.6|5930.9|30
1735940740000|2025-01-03 21:45:40|5931.85|5931.15|5931.6|5930.9|5931.85|5931.15|5931.6|5930.9|42
1735940750000|2025-01-03 21:45:50|5931.85|5931.15|5931.85|5931.15|5931.85|5931.15|5931.85|5931.15|13
1735940760000|2025-01-03 21:46:00|5932.1|5931.4|5932.1|5931.4|5932.1|5931.4|5932.1|5931.4|17
1735940770000|2025-01-03 21:46:10|5931.85|5931.15|5931.85|5931.15|5931.85|5931.15|5931.85|5931.15|32
1735940780000|2025-01-03 21:46:20|5931.97|5931.27|5932.1|5931.4|5932.1|5931.4|5931.85|5931.15|46
1735940790000|2025-01-03 21:46:30|5931.85|5931.15|5931.85|5931.15|5931.85|5931.15|5931.85|5931.15|17
1735940800000|2025-01-03 21:46:40|5931.97|5931.27|5932.1|5931.4|5932.1|5931.4|5931.85|5931.15|20
1735940810000|2025-01-03 21:46:50|5931.97|5931.27|5932.1|5931.4|5932.1|5931.4|5931.85|5931.15|11
1735940820000|2025-01-03 21:47:00|5931.85|5931.15|5931.85|5931.15|5931.85|5931.15|5931.85|5931.15|13
1735940830000|2025-01-03 21:47:10|||||||||1
1735940840000|2025-01-03 21:47:20|5932.1|5931.4|5932.1|5931.4|5932.1|5931.4|5932.1|5931.4|46
1735940850000|2025-01-03 21:47:30|||||||||1
1735940860000|2025-01-03 21:47:40|||||||||6
1735940870000|2025-01-03 21:47:50|||||||||1
1735940880000|2025-01-03 21:48:00|||||||||37
1735940890000|2025-01-03 21:48:10|5931.85|5931.15|5931.85|5931.15|5931.85|5931.15|5931.85|5931.15|24
1735940900000|2025-01-03 21:48:20|||||||||13
1735940910000|2025-01-03 21:48:30|5932.1|5931.4|5932.1|5931.4|5932.1|5931.4|5932.1|5931.4|44
1735940920000|2025-01-03 21:48:40|||||||||6
1735940930000|2025-01-03 21:48:50|5932.35|5931.65|5932.6|5931.9|5932.6|5931.9|5932.35|5931.65|39
1735940940000|2025-01-03 21:49:00|5932.35|5931.65|5932.6|5931.9|5932.6|5931.9|5932.35|5931.65|69
1735940950000|2025-01-03 21:49:10|5932.35|5931.65|5932.35|5931.65|5932.35|5931.65|5932.35|5931.65|38
1735940960000|2025-01-03 21:49:20|||||||||14
1735940970000|2025-01-03 21:49:30|5932.1|5931.4|5932.1|5931.4|5932.1|5931.4|5932.1|5931.4|18
1735940980000|2025-01-03 21:49:40|5932.35|5931.65|5932.6|5931.9|5932.6|5931.9|5932.35|5931.65|16
1735940990000|2025-01-03 21:49:50|5932.35|5931.65|5932.35|5931.65|5932.6|5931.9|5932.35|5931.65|19
1735941000000|2025-01-03 21:50:00|5932.1|5931.4|5932.1|5931.4|5932.1|5931.4|5932.1|5931.4|59
1735941020000|2025-01-03 21:50:20|5932.35|5931.65|5932.35|5931.65|5932.47|5931.77|5932.35|5931.65|73
1735941030000|2025-01-03 21:50:30|5932.1|5931.4|5932.1|5931.4|5932.1|5931.4|5932.1|5931.4|28
1735941040000|2025-01-03 21:50:40|5932.35|5931.65|5932.35|5931.65|5932.35|5931.65|5932.35|5931.65|19
1735941050000|2025-01-03 21:50:50|5932.22|5931.52|5932.35|5931.65|5932.35|5931.65|5932.22|5931.52|32
1735941060000|2025-01-03 21:51:00|5932.22|5931.52|5932.85|5932.15|5932.85|5932.15|5932.22|5931.52|53
1735941070000|2025-01-03 21:51:10|5932.6|5931.9|5932.6|5931.9|5932.6|5931.9|5932.6|5931.9|23
1735941090000|2025-01-03 21:51:30|5932.85|5932.15|5932.85|5932.15|5932.85|5932.15|5932.85|5932.15|16
1735941100000|2025-01-03 21:51:40|5932.6|5931.9|5932.6|5931.9|5932.6|5931.9|5932.6|5931.9|11
1735941110000|2025-01-03 21:51:50|||||||||3
1735941120000|2025-01-03 21:52:00|5932.35|5931.65|5932.35|5931.65|5932.35|5931.65|5932.35|5931.65|67
1735941130000|2025-01-03 21:52:10|||||||||2
1735941150000|2025-01-03 21:52:30|5932.47|5931.77|5932.35|5931.65|5932.47|5931.77|5932.35|5931.65|14
1735941160000|2025-01-03 21:52:40|5932.6|5931.9|5932.6|5931.9|5932.6|5931.9|5932.6|5931.9|10
1735941170000|2025-01-03 21:52:50|5932.47|5931.77|5932.35|5931.65|5932.6|5931.9|5932.35|5931.65|18
1735941180000|2025-01-03 21:53:00|||||||||8
1735941190000|2025-01-03 21:53:10|5932.6|5931.9|5932.6|5931.9|5932.6|5931.9|5932.6|5931.9|19
1735941210000|2025-01-03 21:53:30|5932.35|5931.65|5932.35|5931.65|5932.35|5931.65|5932.35|5931.65|23
1735941220000|2025-01-03 21:53:40|||||||||18
1735941230000|2025-01-03 21:53:50|5932.6|5931.9|5932.35|5931.65|5932.6|5931.9|5932.35|5931.65|30
1735941240000|2025-01-03 21:54:00|5931.85|5931.15|5931.85|5931.15|5931.85|5931.15|5931.85|5931.15|51
1735941250000|2025-01-03 21:54:10|5932.1|5931.4|5931.85|5931.15|5932.1|5931.4|5931.85|5931.15|121
1735941260000|2025-01-03 21:54:20|5932.1|5931.4|5932.1|5931.4|5932.1|5931.4|5932.1|5931.4|48
1735941280000|2025-01-03 21:54:40|||||||||22
1735941290000|2025-01-03 21:54:50|5932.22|5931.52|5932.1|5931.4|5932.22|5931.52|5932.1|5931.4|17
1735941300000|2025-01-03 21:55:00|5932.22|5931.52|5932.1|5931.4|5932.22|5931.52|5931.85|5931.15|115
1735941310000|2025-01-03 21:55:10|||||||||1
1735941320000|2025-01-03 21:55:20|||||||||7
1735941330000|2025-01-03 21:55:30|||||||||3
1735941340000|2025-01-03 21:55:40|||||||||1
1735941350000|2025-01-03 21:55:50|||||||||6
1735941360000|2025-01-03 21:56:00|||||||||17
1735941370000|2025-01-03 21:56:10|5932.35|5931.65|5932.6|5931.9|5932.6|5931.9|5932.35|5931.65|171
1735941380000|2025-01-03 21:56:20|||||||||6
1735941390000|2025-01-03 21:56:30|||||||||16
1735941410000|2025-01-03 21:56:50|||||||||6
1735941420000|2025-01-03 21:57:00|||||||||28
1735941430000|2025-01-03 21:57:10|5932.72|5932.02|5932.47|5931.77|5932.72|5932.02|5932.47|5931.77|60
1735941450000|2025-01-03 21:57:30|5932.6|5931.9|5932.47|5931.77|5932.6|5931.9|5932.47|5931.77|64
1735941460000|2025-01-03 21:57:40|5932.35|5931.65|5932.6|5931.9|5932.6|5931.9|5932.35|5931.65|10
1735941470000|2025-01-03 21:57:50|5932.47|5931.77|5932.35|5931.65|5932.6|5931.9|5932.35|5931.65|29
1735941480000|2025-01-03 21:58:00|5932.6|5931.9|5932.6|5931.9|5932.6|5931.9|5932.6|5931.9|59
1735941490000|2025-01-03 21:58:10|||||||||18
1735941500000|2025-01-03 21:58:20|||||||||9
1735941510000|2025-01-03 21:58:30|||||||||6
1735941520000|2025-01-03 21:58:40|||||||||9
1735941530000|2025-01-03 21:58:50|||||||||48
1735941540000|2025-01-03 21:59:00|5932.85|5932.15|5932.85|5932.15|5932.85|5932.15|5932.85|5932.15|120
1735941550000|2025-01-03 21:59:10|||||||||33
1735941560000|2025-01-03 21:59:20|5932.6|5931.9|5932.6|5931.9|5932.6|5931.9|5932.6|5931.9|79
1735941570000|2025-01-03 21:59:30|5932.85|5932.15|5932.85|5932.15|5932.85|5932.15|5932.85|5932.15|32
1735941580000|2025-01-03 21:59:40|||||||||22
1735941590000|2025-01-03 21:59:50|5932.97|5932.27|5933.26|5931.76|5933.38|5932.52|5932.72|5931.76|59
1735941600000|2025-01-03 22:00:00|5933.25|5931.75|5933.25|5931.75|5933.25|5931.75|5933.25|5931.75|0
1736118010000|2025-01-05 23:00:10|5944|5943.3|5941.75|5941.05|5944.38|5943.68|5941.25|5940.55|138
1736118020000|2025-01-05 23:00:20|5942|5941.3|5943.75|5943.05|5944.5|5943.8|5941.5|5940.8|207
1736118030000|2025-01-05 23:00:30|5943.88|5943.18|5943.38|5942.68|5945.13|5944.43|5943.38|5942.68|151
1736118040000|2025-01-05 23:00:40|5942.88|5942.18|5941.75|5941.05|5942.88|5942.18|5941.75|5941.05|81
1736118050000|2025-01-05 23:00:50|5941.63|5940.93|5941.63|5940.93|5942.13|5941.43|5941.63|5940.93|75
1736118060000|2025-01-05 23:01:00|5941.75|5941.05|5940.5|5939.8|5942|5941.3|5940.5|5939.8|168
1736118070000|2025-01-05 23:01:10|5940.88|5940.18|5941.38|5940.68|5941.63|5940.93|5940.5|5939.8|76
1736118080000|2025-01-05 23:01:20|5941.25|5940.55|5940.88|5940.18|5941.25|5940.55|5940.63|5939.93|62
1736118090000|2025-01-05 23:01:30|5940.63|5939.93|5940.63|5939.93|5941|5940.3|5940.38|5939.68|53
1736118100000|2025-01-05 23:01:40|5940.5|5939.8|5940.63|5939.93|5940.63|5939.93|5940.5|5939.8|25
1736118110000|2025-01-05 23:01:50|5940.38|5939.68|5940.13|5939.43|5940.63|5939.93|5940.13|5939.43|77
1736118120000|2025-01-05 23:02:00|5940.25|5939.55|5939.5|5938.8|5940.25|5939.55|5938.75|5938.05|162
1736118130000|2025-01-05 23:02:10|5939.63|5938.93|5939.5|5938.8|5939.88|5939.18|5939.38|5938.68|31
1736118140000|2025-01-05 23:02:20|5939.63|5938.93|5939.75|5939.05|5939.88|5939.18|5939.38|5938.68|15
1736118150000|2025-01-05 23:02:30|5939.88|5939.18|5939.75|5939.05|5939.88|5939.18|5939.63|5938.93|21
1736118160000|2025-01-05 23:02:40|5939.88|5939.18|5940.63|5939.93|5940.63|5939.93|5939.75|5939.05|79
1736118170000|2025-01-05 23:02:50|5940.38|5939.68|5940.38|5939.68|5940.63|5939.93|5940.13|5939.43|26
1736118180000|2025-01-05 23:03:00|5940.25|5939.55|5939.63|5938.93|5940.25|5939.55|5939.38|5938.68|84
1736118190000|2025-01-05 23:03:10|5939.75|5939.05|5939.63|5938.93|5939.88|5939.18|5939.63|5938.93|24
1736118200000|2025-01-05 23:03:20|5939.38|5938.68|5938.88|5938.18|5939.38|5938.68|5938.88|5938.18|53
1736118210000|2025-01-05 23:03:30|5939.38|5938.68|5939.13|5938.43|5939.38|5938.68|5938.88|5938.18|33
1736118220000|2025-01-05 23:03:40|5939|5938.3|5939.13|5938.43|5939.13|5938.43|5938.88|5938.18|14
1736118230000|2025-01-05 23:03:50|5939|5938.3|5939.38|5938.68|5939.38|5938.68|5938.88|5938.18|20
1736118240000|2025-01-05 23:04:00|5938.88|5938.18|5939.13|5938.43|5939.13|5938.43|5938.63|5937.93|70
1736118250000|2025-01-05 23:04:10|5939.38|5938.68|5939.88|5939.18|5940.13|5939.43|5939.38|5938.68|85
1736118260000|2025-01-05 23:04:20|5940|5939.3|5940|5939.3|5940|5939.3|5939.75|5939.05|24
1736118270000|2025-01-05 23:04:30|5940.63|5939.93|5941.38|5940.68|5941.38|5940.68|5940.5|5939.8|101
1736118280000|2025-01-05 23:04:40|5941.5|5940.8|5941.13|5940.43|5941.63|5940.93|5941.13|5940.43|34
1736118290000|2025-01-05 23:04:50|5940.88|5940.18|5940.63|5939.93|5940.88|5940.18|5940.63|5939.93|19
1736118300000|2025-01-05 23:05:00|5940.75|5940.05|5941.13|5940.43|5941.25|5940.55|5940.75|5940.05|31
1736118310000|2025-01-05 23:05:10|5941.25|5940.55|5941.13|5940.43|5941.25|5940.55|5941.13|5940.43|12
1736118320000|2025-01-05 23:05:20|5940.88|5940.18|5940.63|5939.93|5940.88|5940.18|5940.63|5939.93|34
1736118330000|2025-01-05 23:05:30|5940.88|5940.18|5940.88|5940.18|5940.88|5940.18|5940.75|5940.05|7
1736118340000|2025-01-05 23:05:40|5940.75|5940.05|5940.63|5939.93|5940.75|5940.05|5940.63|5939.93|8
1736118360000|2025-01-05 23:06:00|5940.38|5939.68|5939.88|5939.18|5940.38|5939.68|5939.88|5939.18|22
1736118370000|2025-01-05 23:06:10|||||||||8
1736118380000|2025-01-05 23:06:20|5939.75|5939.05|5938.63|5937.93|5939.75|5939.05|5938.63|5937.93|46
1736118390000|2025-01-05 23:06:30|5938.38|5937.68|5938.63|5937.93|5938.63|5937.93|5938.25|5937.55|36
1736118400000|2025-01-05 23:06:40|5938.88|5938.18|5939.13|5938.43|5939.38|5938.68|5938.88|5938.18|27
1736118410000|2025-01-05 23:06:50|5939.25|5938.55|5939.38|5938.68|5939.38|5938.68|5939.25|5938.55|5
1736118420000|2025-01-05 23:07:00|5939.5|5938.8|5938.75|5938.05|5939.5|5938.8|5938.75|5938.05|26
1736118430000|2025-01-05 23:07:10|5938.63|5937.93|5938.63|5937.93|5939.13|5938.43|5938.5|5937.8|29
1736118440000|2025-01-05 23:07:20|5938.75|5938.05|5939.13|5938.43|5939.38|5938.68|5938.75|5938.05|21
1736118450000|2025-01-05 23:07:30|5939|5938.3|5939.25|5938.55|5939.25|5938.55|5938.88|5938.18|7
1736118460000|2025-01-05 23:07:40|5939.38|5938.68|5939.13|5938.43|5939.38|5938.68|5939.13|5938.43|5
1736118470000|2025-01-05 23:07:50|5939.5|5938.8|5939.38|5938.68|5939.5|5938.8|5939.38|5938.68|11
1736118490000|2025-01-05 23:08:10|5939.13|5938.43|5939.13|5938.43|5939.38|5938.68|5939.13|5938.43|12
1736118500000|2025-01-05 23:08:20|5939.25|5938.55|5939.25|5938.55|5939.25|5938.55|5939.25|5938.55|6
1736118510000|2025-01-05 23:08:30|5939.38|5938.68|5939.63|5938.93|5939.63|5938.93|5939.38|5938.68|27
1736118520000|2025-01-05 23:08:40|5939.13|5938.43|5939|5938.3|5939.13|5938.43|5939|5938.3|14
1736118530000|2025-01-05 23:08:50|5939.38|5938.68|5939.38|5938.68|5939.63|5938.93|5939.38|5938.68|15
1736118540000|2025-01-05 23:09:00|5939.25|5938.55|5939.13|5938.43|5939.25|5938.55|5939.13|5938.43|4
1736118550000|2025-01-05 23:09:10|5938.88|5938.18|5939.13|5938.43|5939.38|5938.68|5938.88|5938.18|26
1736118560000|2025-01-05 23:09:20|5939.38|5938.68|5939.63|5938.93|5939.63|5938.93|5939.38|5938.68|12
1736118570000|2025-01-05 23:09:30|5939.75|5939.05|5939.75|5939.05|5939.88|5939.18|5939.63|5938.93|27
1736118580000|2025-01-05 23:09:40|5939.63|5938.93|5939.38|5938.68|5939.63|5938.93|5939.38|5938.68|8
1736118590000|2025-01-05 23:09:50|5939.5|5938.8|5939.38|5938.68|5939.5|5938.8|5939.38|5938.68|7
1736118600000|2025-01-05 23:10:00|5939.25|5938.55|5939.38|5938.68|5939.38|5938.68|5939.13|5938.43|6
1736118610000|2025-01-05 23:10:10|5939.63|5938.93|5939.63|5938.93|5939.63|5938.93|5939.63|5938.93|5
1736118620000|2025-01-05 23:10:20|5939.75|5939.05|5940.13|5939.43|5940.13|5939.43|5939.75|5939.05|36
1736118630000|2025-01-05 23:10:30|5939.88|5939.18|5939.75|5939.05|5939.88|5939.18|5939.63|5938.93|25
1736118640000|2025-01-05 23:10:40|5939.63|5938.93|5939.88|5939.18|5940.13|5939.43|5939.63|5938.93|31
1736118650000|2025-01-05 23:10:50|5939.63|5938.93|5940.13|5939.43|5940.13|5939.43|5939.63|5938.93|17
1736118660000|2025-01-05 23:11:00|5940.38|5939.68|5940.38|5939.68|5940.38|5939.68|5940.38|5939.68|24
1736118670000|2025-01-05 23:11:10|5940.25|5939.55|5940.13|5939.43|5940.25|5939.55|5939.88|5939.18|19
1736118680000|2025-01-05 23:11:20|5940.38|5939.68|5940.38|5939.68|5940.38|5939.68|5940.38|5939.68|18
1736118700000|2025-01-05 23:11:40|5940.63|5939.93|5940.63|5939.93|5940.63|5939.93|5940.63|5939.93|20
1736118710000|2025-01-05 23:11:50|5940.88|5940.18|5940.88|5940.18|5940.88|5940.18|5940.63|5939.93|19
1736118720000|2025-01-05 23:12:00|5941.13|5940.43|5941.13|5940.43|5941.38|5940.68|5941|5940.3|23
1736118730000|2025-01-05 23:12:10|5941|5940.3|5941.24|5940.54|5941.24|5940.54|5940.88|5940.18|20
1736118740000|2025-01-05 23:12:20|5941.46|5940.76|5941.44|5940.74|5941.46|5940.76|5941.44|5940.74|3
1736118750000|2025-01-05 23:12:30|5941.68|5940.98|5941.68|5940.98|5941.93|5941.23|5941.68|5940.98|15
1736118760000|2025-01-05 23:12:40|5941.8|5941.1|5941.93|5941.23|5941.93|5941.23|5941.8|5941.1|4
1736118770000|2025-01-05 23:12:50|5942.18|5941.48|5941.93|5941.23|5942.18|5941.48|5941.93|5941.23|22
1736118780000|2025-01-05 23:13:00|5942.05|5941.35|5942.43|5941.73|5942.43|5941.73|5941.93|5941.23|40
1736118790000|2025-01-05 23:13:10|5942.55|5941.85|5942.43|5941.73|5942.55|5941.85|5942.43|5941.73|11
1736118810000|2025-01-05 23:13:30|5942.55|5941.85|5942.68|5941.98|5942.68|5941.98|5942.55|5941.85|10
1736118830000|2025-01-05 23:13:50|5942.55|5941.85|5942.68|5941.98|5942.68|5941.98|5942.55|5941.85|33
1736118840000|2025-01-05 23:14:00|||||||||4
1736118850000|2025-01-05 23:14:10|5942.93|5942.23|5942.93|5942.23|5943.05|5942.35|5942.93|5942.23|33
1736118860000|2025-01-05 23:14:20|5942.8|5942.1|5942.68|5941.98|5942.8|5942.1|5942.68|5941.98|12
1736118870000|2025-01-05 23:14:30|5942.8|5942.1|5942.68|5941.98|5942.8|5942.1|5942.68|5941.98|9
1736118880000|2025-01-05 23:14:40|5942.55|5941.85|5942.68|5941.98|5942.68|5941.98|5942.55|5941.85|10
1736118890000|2025-01-05 23:14:50|5942.55|5941.85|5942.68|5941.98|5942.68|5941.98|5942.43|5941.73|28
1736118900000|2025-01-05 23:15:00|5942.43|5941.73|5942.93|5942.23|5942.93|5942.23|5942.43|5941.73|15
1736118910000|2025-01-05 23:15:10|5943.05|5942.35|5943.05|5942.35|5943.18|5942.48|5942.93|5942.23|40
1736118920000|2025-01-05 23:15:20|5943.18|5942.48|5943.18|5942.48|5943.3|5942.6|5943.05|5942.35|41
1736118930000|2025-01-05 23:15:30|5943.05|5942.35|5942.93|5942.23|5943.05|5942.35|5942.93|5942.23|6
1736118940000|2025-01-05 23:15:40|5942.8|5942.1|5942.68|5941.98|5942.8|5942.1|5942.68|5941.98|24
1736118950000|2025-01-05 23:15:50|5942.43|5941.73|5942.43|5941.73|5942.43|5941.73|5942.43|5941.73|21
1736118960000|2025-01-05 23:16:00|5942.68|5941.98|5942.68|5941.98|5942.68|5941.98|5942.68|5941.98|29
1736118970000|2025-01-05 23:16:10|5942.93|5942.23|5942.68|5941.98|5942.93|5942.23|5942.68|5941.98|19
1736118980000|2025-01-05 23:16:20|5942.55|5941.85|5942.55|5941.85|5942.68|5941.98|5942.55|5941.85|21
1736118990000|2025-01-05 23:16:30|5942.68|5941.98|5942.43|5941.73|5942.68|5941.98|5942.43|5941.73|1
1736119010000|2025-01-05 23:16:50|5942.68|5941.98|5942.68|5941.98|5942.68|5941.98|5942.43|5941.73|17
1736119020000|2025-01-05 23:17:00|||||||||11
1736119030000|2025-01-05 23:17:10|5942.55|5941.85|5942.43|5941.73|5942.55|5941.85|5942.43|5941.73|23
1736119040000|2025-01-05 23:17:20|5942.68|5941.98|5942.18|5941.48|5942.68|5941.98|5942.18|5941.48|22
1736119050000|2025-01-05 23:17:30|5942.05|5941.35|5942.18|5941.48|5942.18|5941.48|5942.05|5941.35|19
1736119060000|2025-01-05 23:17:40|5942.05|5941.35|5942.18|5941.48|5942.18|5941.48|5942.05|5941.35|19
1736119070000|2025-01-05 23:17:50|||||||||1
1736119080000|2025-01-05 23:18:00|5941.43|5940.73|5940.68|5939.98|5941.43|5940.73|5940.68|5939.98|54
1736119090000|2025-01-05 23:18:10|5940.93|5940.23|5940.68|5939.98|5940.93|5940.23|5940.68|5939.98|31
1736119100000|2025-01-05 23:18:20|5940.8|5940.1|5940.68|5939.98|5940.93|5940.23|5940.68|5939.98|18
1736119110000|2025-01-05 23:18:30|5940.43|5939.73|5940.43|5939.73|5940.68|5939.98|5940.43|5939.73|12
1736119120000|2025-01-05 23:18:40|5940.3|5939.6|5940.43|5939.73|5940.68|5939.98|5940.3|5939.6|40
1736119130000|2025-01-05 23:18:50|||||||||12
1736119140000|2025-01-05 23:19:00|5940.3|5939.6|5940.3|5939.6|5940.3|5939.6|5940.3|5939.6|4
1736119150000|2025-01-05 23:19:10|5940.18|5939.48|5940.43|5939.73|5940.43|5939.73|5940.18|5939.48|17
1736119160000|2025-01-05 23:19:20|||||||||1
1736119170000|2025-01-05 23:19:30|||||||||13
1736119180000|2025-01-05 23:19:40|5940.3|5939.6|5940.18|5939.48|5940.3|5939.6|5940.18|5939.48|9
1736119190000|2025-01-05 23:19:50|5940.3|5939.6|5940.18|5939.48|5940.43|5939.73|5940.05|5939.35|14
1736119200000|2025-01-05 23:20:00|||||||||6
1736119210000|2025-01-05 23:20:10|5940.43|5939.73|5940.68|5939.98|5940.68|5939.98|5940.43|5939.73|18
1736119220000|2025-01-05 23:20:20|5940.8|5940.1|5940.8|5940.1|5940.93|5940.23|5940.8|5940.1|19
1736119230000|2025-01-05 23:20:30|5940.68|5939.98|5940.93|5940.23|5940.93|5940.23|5940.68|5939.98|7
1736119240000|2025-01-05 23:20:40|5940.8|5940.1|5940.68|5939.98|5940.8|5940.1|5940.68|5939.98|12
1736119250000|2025-01-05 23:20:50|||||||||1
1736119260000|2025-01-05 23:21:00|5940.55|5939.85|5940.18|5939.48|5940.68|5939.98|5940.18|5939.48|33
1736119270000|2025-01-05 23:21:10|||||||||9
1736119280000|2025-01-05 23:21:20|5940.05|5939.35|5939.93|5939.23|5940.18|5939.48|5939.93|5939.23|15
1736119290000|2025-01-05 23:21:30|5939.68|5938.98|5939.68|5938.98|5939.8|5939.1|5939.55|5938.85|56
1736119300000|2025-01-05 23:21:40|5939.8|5939.1|5939.68|5938.98|5939.8|5939.1|5939.55|5938.85|12
1736119310000|2025-01-05 23:21:50|5939.8|5939.1|5939.68|5938.98|5939.93|5939.23|5939.68|5938.98|15
1736119320000|2025-01-05 23:22:00|5939.93|5939.23|5939.93|5939.23|5939.93|5939.23|5939.93|5939.23|31
1736119330000|2025-01-05 23:22:10|5940.18|5939.48|5940.18|5939.48|5940.18|5939.48|5940.18|5939.48|7
1736119340000|2025-01-05 23:22:20|5939.8|5939.1|5939.93|5939.23|5939.93|5939.23|5939.68|5938.98|13
1736119350000|2025-01-05 23:22:30|5940.18|5939.48|5939.93|5939.23|5940.18|5939.48|5939.93|5939.23|18
1736119360000|2025-01-05 23:22:40|5939.68|5938.98|5939.68|5938.98|5939.68|5938.98|5939.68|5938.98|4
1736119380000|2025-01-05 23:23:00|||||||||5
1736119390000|2025-01-05 23:23:10|5939.55|5938.85|5939.68|5938.98|5939.68|5938.98|5939.55|5938.85|10
1736119400000|2025-01-05 23:23:20|5939.8|5939.1|5939.93|5939.23|5939.93|5939.23|5939.8|5939.1|8
1736119410000|2025-01-05 23:23:30|5939.8|5939.1|5939.8|5939.1|5939.8|5939.1|5939.68|5938.98|3
1736119420000|2025-01-05 23:23:40|5939.93|5939.23|5939.93|5939.23|5939.93|5939.23|5939.8|5939.1|1
1736119430000|2025-01-05 23:23:50|5939.68|5938.98|5939.68|5938.98|5939.68|5938.98|5939.68|5938.98|13
1736119440000|2025-01-05 23:24:00|||||||||6
1736119450000|2025-01-05 23:24:10|5939.93|5939.23|5939.93|5939.23|5939.93|5939.23|5939.93|5939.23|7
1736119460000|2025-01-05 23:24:20|5939.68|5938.98|5939.93|5939.23|5939.93|5939.23|5939.68|5938.98|16
1736119470000|2025-01-05 23:24:30|5940.05|5939.35|5940.18|5939.48|5940.18|5939.48|5940.05|5939.35|16
1736119480000|2025-01-05 23:24:40|5940.3|5939.6|5939.93|5939.23|5940.3|5939.6|5939.93|5939.23|12
1736119490000|2025-01-05 23:24:50|5940.05|5939.35|5940.05|5939.35|5940.18|5939.48|5939.93|5939.23|12
1736119500000|2025-01-05 23:25:00|5940.18|5939.48|5940.18|5939.48|5940.18|5939.48|5940.18|5939.48|6
1736119510000|2025-01-05 23:25:10|5940.3|5939.6|5940.43|5939.73|5940.68|5939.98|5940.3|5939.6|29
1736119520000|2025-01-05 23:25:20|5940.55|5939.85|5940.68|5939.98|5940.8|5940.1|5940.55|5939.85|16
1736119530000|2025-01-05 23:25:30|5940.8|5940.1|5941.18|5940.48|5941.3|5940.6|5940.8|5940.1|28
1736119540000|2025-01-05 23:25:40|5941.3|5940.6|5940.93|5940.23|5941.3|5940.6|5940.8|5940.1|16
1736119550000|2025-01-05 23:25:50|5941.18|5940.48|5941.18|5940.48|5941.18|5940.48|5941.18|5940.48|5
1736119570000|2025-01-05 23:26:10|5940.93|5940.23|5940.93|5940.23|5940.93|5940.23|5940.8|5940.1|16
1736119580000|2025-01-05 23:26:20|5940.68|5939.98|5940.68|5939.98|5940.68|5939.98|5940.55|5939.85|17
1736119610000|2025-01-05 23:26:50|5940.8|5940.1|5940.93|5940.23|5940.93|5940.23|5940.8|5940.1|16
1736119630000|2025-01-05 23:27:10|5941.05|5940.35|5940.93|5940.23|5941.05|5940.35|5940.93|5940.23|12
1736119640000|2025-01-05 23:27:20|5940.8|5940.1|5940.43|5939.73|5940.8|5940.1|5940.43|5939.73|8
1736119650000|2025-01-05 23:27:30|5940.3|5939.6|5940.43|5939.73|5940.43|5939.73|5940.18|5939.48|7
1736119660000|2025-01-05 23:27:40|||||||||5
1736119670000|2025-01-05 23:27:50|5940.18|5939.48|5940.18|5939.48|5940.18|5939.48|5940.18|5939.48|5
1736119680000|2025-01-05 23:28:00|5940.05|5939.35|5940.43|5939.73|5940.43|5939.73|5940.05|5939.35|31
1736119690000|2025-01-05 23:28:10|5940.3|5939.6|5940.43|5939.73|5940.55|5939.85|5940.3|5939.6|8
1736119700000|2025-01-05 23:28:20|5940.18|5939.48|5940.43|5939.73|5940.43|5939.73|5940.18|5939.48|28
1736119710000|2025-01-05 23:28:30|5940.3|5939.6|5940.43|5939.73|5940.43|5939.73|5940.18|5939.48|7
1736119720000|2025-01-05 23:28:40|5940.55|5939.85|5940.68|5939.98|5940.68|5939.98|5940.55|5939.85|3
1736119730000|2025-01-05 23:28:50|5940.43|5939.73|5940.68|5939.98|5940.68|5939.98|5940.43|5939.73|15
1736119740000|2025-01-05 23:29:00|5940.55|5939.85|5940.43|5939.73|5940.55|5939.85|5940.43|5939.73|2
1736119750000|2025-01-05 23:29:10|5940.18|5939.48|5939.93|5939.23|5940.18|5939.48|5939.68|5938.98|26
1736119770000|2025-01-05 23:29:30|||||||||5
1736119780000|2025-01-05 23:29:40|||||||||5
1736119790000|2025-01-05 23:29:50|5939.8|5939.1|5939.68|5938.98|5939.8|5939.1|5939.68|5938.98|5
1736119800000|2025-01-05 23:30:00|5939.8|5939.1|5940.18|5939.48|5940.18|5939.48|5939.8|5939.1|21
1736119810000|2025-01-05 23:30:10|5940.43|5939.73|5940.43|5939.73|5940.68|5939.98|5940.43|5939.73|15
1736119820000|2025-01-05 23:30:20|5940.18|5939.48|5939.93|5939.23|5940.18|5939.48|5939.93|5939.23|14
1736119830000|2025-01-05 23:30:30|5940.18|5939.48|5939.93|5939.23|5940.18|5939.48|5939.93|5939.23|20
1736119840000|2025-01-05 23:30:40|||||||||4
1736119850000|2025-01-05 23:30:50|5939.8|5939.1|5939.8|5939.1|5939.8|5939.1|5939.8|5939.1|4
1736119860000|2025-01-05 23:31:00|5939.68|5938.98|5939.93|5939.23|5939.93|5939.23|5939.68|5938.98|11
1736119880000|2025-01-05 23:31:20|5939.68|5938.98|5939.68|5938.98|5939.68|5938.98|5939.68|5938.98|18
1736119890000|2025-01-05 23:31:30|5939.55|5938.85|5939.3|5938.6|5939.68|5938.98|5939.18|5938.48|25
1736119900000|2025-01-05 23:31:40|5939.43|5938.73|5939.43|5938.73|5939.43|5938.73|5939.18|5938.48|12
1736119910000|2025-01-05 23:31:50|5939.3|5938.6|5939.43|5938.73|5939.43|5938.73|5939.18|5938.48|16
1736119920000|2025-01-05 23:32:00|5939.68|5938.98|5939.68|5938.98|5939.68|5938.98|5939.68|5938.98|54
1736119930000|2025-01-05 23:32:10|||||||||8
1736119940000|2025-01-05 23:32:20|5939.43|5938.73|5938.18|5937.48|5939.43|5938.73|5937.68|5936.98|171
1736119950000|2025-01-05 23:32:30|5938.3|5937.6|5938.68|5937.98|5938.68|5937.98|5938.3|5937.6|24
1736119960000|2025-01-05 23:32:40|5938.93|5938.23|5938.3|5937.6|5938.93|5938.23|5938.3|5937.6|24
1736119970000|2025-01-05 23:32:50|5938.43|5937.73|5937.8|5937.1|5938.43|5937.73|5937.68|5936.98|36
1736119980000|2025-01-05 23:33:00|5937.93|5937.23|5937.8|5937.1|5937.93|5937.23|5937.68|5936.98|33
1736119990000|2025-01-05 23:33:10|5937.93|5937.23|5937.43|5936.73|5937.93|5937.23|5937.43|5936.73|29
1736120000000|2025-01-05 23:33:20|5937.55|5936.85|5937.43|5936.73|5937.55|5936.85|5937.18|5936.48|45
1736120010000|2025-01-05 23:33:30|5937.3|5936.6|5937.43|5936.73|5937.43|5936.73|5937.18|5936.48|24
1736120020000|2025-01-05 23:33:40|5937.3|5936.6|5937.3|5936.6|5937.43|5936.73|5937.18|5936.48|21
1736120030000|2025-01-05 23:33:50|5937.43|5936.73|5937.3|5936.6|5937.43|5936.73|5937.05|5936.35|36
1736120040000|2025-01-05 23:34:00|5937.18|5936.48|5937.18|5936.48|5937.3|5936.6|5936.93|5936.23|27
1736120050000|2025-01-05 23:34:10|5937.05|5936.35|5937.18|5936.48|5937.3|5936.6|5936.93|5936.23|22
1736120060000|2025-01-05 23:34:20|5936.93|5936.23|5936.93|5936.23|5936.93|5936.23|5936.93|5936.23|7
1736120070000|2025-01-05 23:34:30|5937.18|5936.48|5936.93|5936.23|5937.18|5936.48|5936.93|5936.23|25
1736120080000|2025-01-05 23:34:40|5937.05|5936.35|5936.68|5935.98|5937.05|5936.35|5936.68|5935.98|26
1736120090000|2025-01-05 23:34:50|5936.43|5935.73|5936.18|5935.48|5936.43|5935.73|5936.18|5935.48|44
1736120100000|2025-01-05 23:35:00|5936.3|5935.6|5936.68|5935.98|5936.68|5935.98|5936.18|5935.48|85
1736120110000|2025-01-05 23:35:10|5936.8|5936.1|5936.68|5935.98|5936.8|5936.1|5936.68|5935.98|34
1736120120000|2025-01-05 23:35:20|5936.43|5935.73|5936.93|5936.23|5936.93|5936.23|5936.43|5935.73|83
1736120130000|2025-01-05 23:35:30|5937.05|5936.35|5937.18|5936.48|5937.18|5936.48|5936.93|5936.23|14
1736120140000|2025-01-05 23:35:40|5937.05|5936.35|5937.18|5936.48|5937.18|5936.48|5937.05|5936.35|7
1736120170000|2025-01-05 23:36:10|5937.05|5936.35|5936.93|5936.23|5937.05|5936.35|5936.93|5936.23|14
1736120180000|2025-01-05 23:36:20|5936.68|5935.98|5936.93|5936.23|5936.93|5936.23|5936.68|5935.98|9
1736120190000|2025-01-05 23:36:30|5937.05|5936.35|5936.93|5936.23|5937.18|5936.48|5936.93|5936.23|13
1736120200000|2025-01-05 23:36:40|5937.05|5936.35|5937.43|5936.73|5937.43|5936.73|5937.05|5936.35|27
1736120210000|2025-01-05 23:36:50|5937.55|5936.85|5937.55|5936.85|5937.55|5936.85|5937.55|5936.85|19
1736120220000|2025-01-05 23:37:00|5937.68|5936.98|5937.68|5936.98|5937.93|5937.23|5937.55|5936.85|28
1736120230000|2025-01-05 23:37:10|5937.55|5936.85|5937.68|5936.98|5937.8|5937.1|5937.43|5936.73|19
1736120240000|2025-01-05 23:37:20|5937.8|5937.1|5937.68|5936.98|5937.8|5937.1|5937.68|5936.98|9
1736120250000|2025-01-05 23:37:30|5937.55|5936.85|5937.8|5937.1|5937.93|5937.23|5937.43|5936.73|11
1736120260000|2025-01-05 23:37:40|5937.93|5937.23|5937.93|5937.23|5937.93|5937.23|5937.93|5937.23|1
1736120270000|2025-01-05 23:37:50|5938.05|5937.35|5937.93|5937.23|5938.05|5937.35|5937.93|5937.23|15
1736120280000|2025-01-05 23:38:00|5938.05|5937.35|5938.43|5937.73|5938.43|5937.73|5938.05|5937.35|16
1736120290000|2025-01-05 23:38:10|5938.68|5937.98|5938.68|5937.98|5938.68|5937.98|5938.68|5937.98|35
1736120300000|2025-01-05 23:38:20|5938.8|5938.1|5938.68|5937.98|5938.93|5938.23|5938.68|5937.98|10
1736120310000|2025-01-05 23:38:30|5938.55|5937.85|5938.43|5937.73|5938.55|5937.85|5938.18|5937.48|12
1736120320000|2025-01-05 23:38:40|5938.55|5937.85|5938.43|5937.73|5938.55|5937.85|5938.43|5937.73|4
1736120330000|2025-01-05 23:38:50|5938.3|5937.6|5938.43|5937.73|5938.43|5937.73|5938.18|5937.48|12
1736120340000|2025-01-05 23:39:00|5938.68|5937.98|5938.68|5937.98|5938.68|5937.98|5938.68|5937.98|10
1736120350000|2025-01-05 23:39:10|5938.55|5937.85|5938.43|5937.73|5938.55|5937.85|5938.43|5937.73|8
1736120360000|2025-01-05 23:39:20|5938.55|5937.85|5938.68|5937.98|5938.68|5937.98|5938.55|5937.85|7
1736120370000|2025-01-05 23:39:30|5938.8|5938.1|5938.68|5937.98|5938.8|5938.1|5938.68|5937.98|5
1736120380000|2025-01-05 23:39:40|||||||||1
1736120390000|2025-01-05 23:39:50|5938.8|5938.1|5938.8|5938.1|5938.93|5938.23|5938.68|5937.98|34
1736120400000|2025-01-05 23:40:00|5938.93|5938.23|5939.93|5939.23|5939.93|5939.23|5938.68|5937.98|56
1736120410000|2025-01-05 23:40:10|5940.3|5939.6|5940.18|5939.48|5940.3|5939.6|5940.18|5939.48|28
1736120420000|2025-01-05 23:40:20|5940.3|5939.6|5940.18|5939.48|5940.43|5939.73|5940.18|5939.48|32
1736120430000|2025-01-05 23:40:30|5940.43|5939.73|5939.8|5939.1|5940.43|5939.73|5939.68|5938.98|39
1736120440000|2025-01-05 23:40:40|5939.68|5938.98|5939.93|5939.23|5939.93|5939.23|5939.68|5938.98|19
1736120450000|2025-01-05 23:40:50|5940.18|5939.48|5940.18|5939.48|5940.18|5939.48|5940.18|5939.48|12
1736120460000|2025-01-05 23:41:00|5940.43|5939.73|5940.68|5939.98|5940.68|5939.98|5939.93|5939.23|74
1736120470000|2025-01-05 23:41:10|5940.55|5939.85|5940.68|5939.98|5940.8|5940.1|5940.55|5939.85|15
1736120480000|2025-01-05 23:41:20|5940.55|5939.85|5940.93|5940.23|5940.93|5940.23|5940.55|5939.85|9
1736120490000|2025-01-05 23:41:30|5940.8|5940.1|5940.68|5939.98|5940.8|5940.1|5940.43|5939.73|32
1736120500000|2025-01-05 23:41:40|5940.8|5940.1|5941.18|5940.48|5941.18|5940.48|5940.8|5940.1|43
1736120510000|2025-01-05 23:41:50|||||||||5
1736120520000|2025-01-05 23:42:00|5941.05|5940.35|5940.93|5940.23|5941.05|5940.35|5940.93|5940.23|34
1736120530000|2025-01-05 23:42:10|5941.18|5940.48|5941.43|5940.73|5941.43|5940.73|5940.93|5940.23|22
1736120540000|2025-01-05 23:42:20|5941.3|5940.6|5941.43|5940.73|5941.43|5940.73|5941.3|5940.6|12
1736120550000|2025-01-05 23:42:30|5941.68|5940.98|5941.68|5940.98|5941.68|5940.98|5941.68|5940.98|13
1736120560000|2025-01-05 23:42:40|5941.43|5940.73|5941.68|5940.98|5941.68|5940.98|5941.43|5940.73|19
1736120570000|2025-01-05 23:42:50|5941.55|5940.85|5941.68|5940.98|5941.68|5940.98|5941.43|5940.73|15
1736120580000|2025-01-05 23:43:00|||||||||3
1736120590000|2025-01-05 23:43:10|5941.43|5940.73|5941.43|5940.73|5941.43|5940.73|5941.43|5940.73|11
1736120600000|2025-01-05 23:43:20|5941.18|5940.48|5941.18|5940.48|5941.18|5940.48|5941.18|5940.48|47
1736120610000|2025-01-05 23:43:30|5941.05|5940.35|5940.68|5939.98|5941.05|5940.35|5940.68|5939.98|19
1736120620000|2025-01-05 23:43:40|5940.8|5940.1|5940.93|5940.23|5940.93|5940.23|5940.68|5939.98|10
1736120630000|2025-01-05 23:43:50|||||||||6
1736120640000|2025-01-05 23:44:00|5940.8|5940.1|5940.93|5940.23|5940.93|5940.23|5940.68|5939.98|12
1736120650000|2025-01-05 23:44:10|5940.68|5939.98|5940.93|5940.23|5940.93|5940.23|5940.68|5939.98|3
1736120660000|2025-01-05 23:44:20|||||||||19
1736120670000|2025-01-05 23:44:30|5940.8|5940.1|5940.93|5940.23|5940.93|5940.23|5940.8|5940.1|4
1736120680000|2025-01-05 23:44:40|5940.8|5940.1|5940.68|5939.98|5940.8|5940.1|5940.68|5939.98|2
1736120690000|2025-01-05 23:44:50|5940.43|5939.73|5940.43|5939.73|5940.43|5939.73|5940.43|5939.73|5
1736120700000|2025-01-05 23:45:00|5940.55|5939.85|5940.68|5939.98|5940.68|5939.98|5940.43|5939.73|17
1736120710000|2025-01-05 23:45:10|5940.55|5939.85|5939.93|5939.23|5940.55|5939.85|5939.68|5938.98|42
1736120720000|2025-01-05 23:45:20|5940.18|5939.48|5940.18|5939.48|5940.18|5939.48|5939.93|5939.23|10
1736120730000|2025-01-05 23:45:30|5940.43|5939.73|5940.3|5939.6|5940.55|5939.85|5940.18|5939.48|27
1736120740000|2025-01-05 23:45:40|5940.18|5939.48|5940.18|5939.48|5940.18|5939.48|5939.93|5939.23|6
1736120750000|2025-01-05 23:45:50|5940.43|5939.73|5940.43|5939.73|5940.43|5939.73|5940.43|5939.73|4
1736120760000|2025-01-05 23:46:00|5940.68|5939.98|5940.18|5939.48|5940.68|5939.98|5940.18|5939.48|40
1736120770000|2025-01-05 23:46:10|5940.3|5939.6|5940.68|5939.98|5940.68|5939.98|5940.18|5939.48|15
1736120780000|2025-01-05 23:46:20|5940.55|5939.85|5940.55|5939.85|5940.93|5940.23|5940.43|5939.73|14
1736120790000|2025-01-05 23:46:30|5940.68|5939.98|5940.93|5940.23|5940.93|5940.23|5940.68|5939.98|2
1736120800000|2025-01-05 23:46:40|5941.05|5940.35|5941.18|5940.48|5941.18|5940.48|5941.05|5940.35|7
1736120810000|2025-01-05 23:46:50|||||||||4
1736120820000|2025-01-05 23:47:00|5941.3|5940.6|5941.93|5941.23|5941.93|5941.23|5941.3|5940.6|29
1736120830000|2025-01-05 23:47:10|5941.68|5940.98|5941.43|5940.73|5941.68|5940.98|5941.43|5940.73|25
1736120840000|2025-01-05 23:47:20|5941.3|5940.6|5941.18|5940.48|5941.43|5940.73|5941.18|5940.48|16
1736120850000|2025-01-05 23:47:30|5941.3|5940.6|5941.3|5940.6|5941.43|5940.73|5941.18|5940.48|5
1736120860000|2025-01-05 23:47:40|5941.43|5940.73|5941.43|5940.73|5941.43|5940.73|5941.3|5940.6|8
1736120870000|2025-01-05 23:47:50|5941.3|5940.6|5941.43|5940.73|5941.43|5940.73|5941.18|5940.48|6
1736120880000|2025-01-05 23:48:00|5941.3|5940.6|5941.18|5940.48|5941.3|5940.6|5941.18|5940.48|8
1736120890000|2025-01-05 23:48:10|||||||||3
1736120900000|2025-01-05 23:48:20|||||||||9
1736120910000|2025-01-05 23:48:30|5941.43|5940.73|5941.18|5940.48|5941.43|5940.73|5941.18|5940.48|5
1736120920000|2025-01-05 23:48:40|5941.05|5940.35|5940.93|5940.23|5941.05|5940.35|5940.68|5939.98|11
1736120930000|2025-01-05 23:48:50|5940.8|5940.1|5940.8|5940.1|5940.8|5940.1|5940.68|5939.98|4
1736120940000|2025-01-05 23:49:00|5940.93|5940.23|5940.43|5939.73|5940.93|5940.23|5940.43|5939.73|11
1736120950000|2025-01-05 23:49:10|5940.3|5939.6|5940.43|5939.73|5940.43|5939.73|5940.18|5939.48|8
1736120960000|2025-01-05 23:49:20|5940.3|5939.6|5940.43|5939.73|5940.43|5939.73|5940.3|5939.6|3
1736120970000|2025-01-05 23:49:30|||||||||17
1736120980000|2025-01-05 23:49:40|5940.55|5939.85|5940.68|5939.98|5940.68|5939.98|5940.55|5939.85|4
1736120990000|2025-01-05 23:49:50|5940.93|5940.23|5940.93|5940.23|5941.18|5940.48|5940.93|5940.23|27
1736121000000|2025-01-05 23:50:00|||||||||8
1736121010000|2025-01-05 23:50:10|5941.18|5940.48|5941.18|5940.48|5941.3|5940.6|5941.18|5940.48|35
1736121020000|2025-01-05 23:50:20|5941.3|5940.6|5941.68|5940.98|5941.8|5941.1|5941.3|5940.6|31
1736121030000|2025-01-05 23:50:30|5941.55|5940.85|5941.55|5940.85|5941.55|5940.85|5941.55|5940.85|4
1736121040000|2025-01-05 23:50:40|5941.43|5940.73|5940.93|5940.23|5941.43|5940.73|5940.93|5940.23|20
1736121050000|2025-01-05 23:50:50|5941.18|5940.48|5941.18|5940.48|5941.18|5940.48|5940.93|5940.23|9
1736121060000|2025-01-05 23:51:00|5941.05|5940.35|5940.93|5940.23|5941.05|5940.35|5940.93|5940.23|3
1736121070000|2025-01-05 23:51:10|5941.05|5940.35|5941.43|5940.73|5941.43|5940.73|5941.05|5940.35|33
1736121080000|2025-01-05 23:51:20|5941.3|5940.6|5941.18|5940.48|5941.3|5940.6|5941.18|5940.48|1
1736121090000|2025-01-05 23:51:30|5940.93|5940.23|5940.93|5940.23|5941.18|5940.48|5940.93|5940.23|6
1736121100000|2025-01-05 23:51:40|5940.68|5939.98|5941.18|5940.48|5941.18|5940.48|5940.68|5939.98|16
1736121110000|2025-01-05 23:51:50|5941.05|5940.35|5941.18|5940.48|5941.18|5940.48|5941.05|5940.35|4
1736121120000|2025-01-05 23:52:00|5941.43|5940.73|5941.18|5940.48|5941.43|5940.73|5941.18|5940.48|4
1736121130000|2025-01-05 23:52:10|5941.43|5940.73|5941.18|5940.48|5941.43|5940.73|5941.18|5940.48|9
1736121140000|2025-01-05 23:52:20|5941.3|5940.6|5941.18|5940.48|5941.43|5940.73|5941.18|5940.48|6
1736121150000|2025-01-05 23:52:30|5941.3|5940.6|5941.68|5940.98|5941.68|5940.98|5941.3|5940.6|22
1736121170000|2025-01-05 23:52:50|5941.55|5940.85|5941.68|5940.98|5941.68|5940.98|5941.55|5940.85|3
1736121180000|2025-01-05 23:53:00|5941.8|5941.1|5941.68|5940.98|5941.8|5941.1|5941.68|5940.98|18
1736121190000|2025-01-05 23:53:10|5941.55|5940.85|5941.05|5940.35|5941.55|5940.85|5941.05|5940.35|13
1736121200000|2025-01-05 23:53:20|5941.18|5940.48|5941.18|5940.48|5941.18|5940.48|5941.18|5940.48|0
1736121210000|2025-01-05 23:53:30|5941.05|5940.35|5940.93|5940.23|5941.18|5940.48|5940.93|5940.23|4
1736121240000|2025-01-05 23:54:00|5941.05|5940.35|5941.43|5940.73|5941.43|5940.73|5941.05|5940.35|9
1736121250000|2025-01-05 23:54:10|5941.18|5940.48|5941.43|5940.73|5941.43|5940.73|5940.93|5940.23|18
1736121260000|2025-01-05 23:54:20|5941.3|5940.6|5941.18|5940.48|5941.43|5940.73|5941.18|5940.48|8
1736121270000|2025-01-05 23:54:30|5940.93|5940.23|5940.93|5940.23|5940.93|5940.23|5940.93|5940.23|2
1736121280000|2025-01-05 23:54:40|5940.8|5940.1|5940.68|5939.98|5940.8|5940.1|5940.68|5939.98|6
1736121300000|2025-01-05 23:55:00|5940.43|5939.73|5940.43|5939.73|5940.43|5939.73|5940.18|5939.48|25
1736121310000|2025-01-05 23:55:10|5940.3|5939.6|5940.43|5939.73|5940.43|5939.73|5940.18|5939.48|14
1736121320000|2025-01-05 23:55:20|5940.55|5939.85|5940.68|5939.98|5940.68|5939.98|5940.55|5939.85|7
1736121330000|2025-01-05 23:55:30|5940.8|5940.1|5940.68|5939.98|5940.8|5940.1|5940.68|5939.98|7
1736121340000|2025-01-05 23:55:40|5940.55|5939.85|5940.68|5939.98|5940.68|5939.98|5940.55|5939.85|9
1736121350000|2025-01-05 23:55:50|5940.93|5940.23|5940.93|5940.23|5940.93|5940.23|5940.93|5940.23|5
1736121360000|2025-01-05 23:56:00|5940.68|5939.98|5940.8|5940.1|5940.8|5940.1|5940.55|5939.85|20
1736121370000|2025-01-05 23:56:10|5940.68|5939.98|5940.68|5939.98|5940.68|5939.98|5940.43|5939.73|41
1736121390000|2025-01-05 23:56:30|5940.43|5939.73|5940.43|5939.73|5940.43|5939.73|5940.43|5939.73|5
1736121400000|2025-01-05 23:56:40|5940.18|5939.48|5940.18|5939.48|5940.18|5939.48|5940.18|5939.48|4
1736121410000|2025-01-05 23:56:50|5939.68|5938.98|5939.93|5939.23|5939.93|5939.23|5939.68|5938.98|63
1736121420000|2025-01-05 23:57:00|5939.8|5939.1|5939.68|5938.98|5939.8|5939.1|5939.68|5938.98|2
1736121430000|2025-01-05 23:57:10|5939.55|5938.85|5939.43|5938.73|5939.55|5938.85|5939.43|5938.73|7
1736121440000|2025-01-05 23:57:20|5939.68|5938.98|5939.68|5938.98|5939.68|5938.98|5939.43|5938.73|19
1736121450000|2025-01-05 23:57:30|5939.43|5938.73|5939.68|5938.98|5939.68|5938.98|5939.43|5938.73|11
1736121460000|2025-01-05 23:57:40|5939.55|5938.85|5939.68|5938.98|5939.68|5938.98|5939.55|5938.85|2
1736121470000|2025-01-05 23:57:50|||||||||4
1736121480000|2025-01-05 23:58:00|5939.55|5938.85|5939.43|5938.73|5939.55|5938.85|5939.43|5938.73|5
1736121490000|2025-01-05 23:58:10|5939.55|5938.85|5939.8|5939.1|5939.93|5939.23|5939.55|5938.85|14
1736121500000|2025-01-05 23:58:20|5939.93|5939.23|5939.93|5939.23|5939.93|5939.23|5939.8|5939.1|2
1736121510000|2025-01-05 23:58:30|5939.8|5939.1|5939.93|5939.23|5939.93|5939.23|5939.68|5938.98|2
1736121530000|2025-01-05 23:58:50|5939.8|5939.1|5939.68|5938.98|5939.8|5939.1|5939.68|5938.98|2
1736121540000|2025-01-05 23:59:00|5939.43|5938.73|5939.68|5938.98|5939.68|5938.98|5939.43|5938.73|20
1736121550000|2025-01-05 23:59:10|5939.93|5939.23|5939.68|5938.98|5939.93|5939.23|5939.68|5938.98|4
1736121560000|2025-01-05 23:59:20|5939.55|5938.85|5940.68|5939.98|5940.8|5940.1|5939.55|5938.85|124
1736121570000|2025-01-05 23:59:30|5940.93|5940.23|5940.93|5940.23|5941.05|5940.35|5940.8|5940.1|42
1736121580000|2025-01-05 23:59:40|5940.68|5939.98|5940.68|5939.98|5940.68|5939.98|5940.55|5939.85|14
1736121590000|2025-01-05 23:59:50|5940.55|5939.85|5940.93|5940.23|5940.93|5940.23|5940.43|5939.73|21
1736121600000|2025-01-06 00:00:00|5941.68|5940.98|5942.18|5941.48|5942.93|5942.23|5941.68|5940.98|169
1736121610000|2025-01-06 00:00:10|5941.68|5940.98|5942.18|5941.48|5942.18|5941.48|5941.68|5940.98|34
1736121620000|2025-01-06 00:00:20|5941.93|5941.23|5941.68|5940.98|5941.93|5941.23|5941.55|5940.85|17
1736121630000|2025-01-06 00:00:30|||||||||4
1736121640000|2025-01-06 00:00:40|5941.93|5941.23|5941.68|5940.98|5941.93|5941.23|5941.68|5940.98|17
1736121650000|2025-01-06 00:00:50|5941.8|5941.1|5941.8|5941.1|5941.93|5941.23|5941.68|5940.98|11
1736121660000|2025-01-06 00:01:00|5941.68|5940.98|5941.68|5940.98|5941.93|5941.23|5941.68|5940.98|10
1736121670000|2025-01-06 00:01:10|5941.8|5941.1|5942.18|5941.48|5942.18|5941.48|5941.68|5940.98|20
1736121680000|2025-01-06 00:01:20|5942.3|5941.6|5942.68|5941.98|5942.68|5941.98|5942.18|5941.48|31
1736121690000|2025-01-06 00:01:30|5942.43|5941.73|5941.93|5941.23|5942.43|5941.73|5941.93|5941.23|22
1736121700000|2025-01-06 00:01:40|5941.68|5940.98|5941.68|5940.98|5941.68|5940.98|5941.55|5940.85|19
1736121710000|2025-01-06 00:01:50|5941.55|5940.85|5941.68|5940.98|5941.93|5941.23|5941.55|5940.85|14
1736121720000|2025-01-06 00:02:00|5941.43|5940.73|5941.43|5940.73|5941.55|5940.85|5941.43|5940.73|4
1736121730000|2025-01-06 00:02:10|5941.55|5940.85|5941.68|5940.98|5942.18|5941.48|5941.43|5940.73|31
1736121740000|2025-01-06 00:02:20|5941.8|5941.1|5941.68|5940.98|5941.93|5941.23|5941.68|5940.98|14
1736121750000|2025-01-06 00:02:30|5941.43|5940.73|5941.43|5940.73|5941.43|5940.73|5941.18|5940.48|34
1736121760000|2025-01-06 00:02:40|5941.93|5941.23|5942.18|5941.48|5942.18|5941.48|5941.8|5941.1|35
1736121770000|2025-01-06 00:02:50|5942.05|5941.35|5941.55|5940.85|5942.05|5941.35|5941.43|5940.73|10
1736121780000|2025-01-06 00:03:00|5941.68|5940.98|5941.93|5941.23|5941.93|5941.23|5941.43|5940.73|14
1736121790000|2025-01-06 00:03:10|5941.68|5940.98|5941.68|5940.98|5941.68|5940.98|5941.43|5940.73|25
1736121800000|2025-01-06 00:03:20|5941.93|5941.23|5941.93|5941.23|5941.93|5941.23|5941.93|5941.23|3
1736121810000|2025-01-06 00:03:30|5942.18|5941.48|5942.18|5941.48|5942.43|5941.73|5942.18|5941.48|48
1736121820000|2025-01-06 00:03:40|5942.3|5941.6|5941.8|5941.1|5942.43|5941.73|5941.8|5941.1|19
1736121830000|2025-01-06 00:03:50|5941.93|5941.23|5941.93|5941.23|5941.93|5941.23|5941.68|5940.98|13
1736121840000|2025-01-06 00:04:00|5942.05|5941.35|5942.18|5941.48|5942.18|5941.48|5942.05|5941.35|12
1736121850000|2025-01-06 00:04:10|5941.93|5941.23|5941.93|5941.23|5942.18|5941.48|5941.93|5941.23|9
1736121860000|2025-01-06 00:04:20|5942.05|5941.35|5941.8|5941.1|5942.05|5941.35|5941.68|5940.98|16
1736121870000|2025-01-06 00:04:30|5941.68|5940.98|5941.43|5940.73|5941.8|5941.1|5941.43|5940.73|28
1736121880000|2025-01-06 00:04:40|5941.3|5940.6|5941.43|5940.73|5941.43|5940.73|5941.05|5940.35|29
1736121890000|2025-01-06 00:04:50|5941.3|5940.6|5941.8|5941.1|5941.93|5941.23|5941.3|5940.6|12
1736121900000|2025-01-06 00:05:00|5941.93|5941.23|5942.05|5941.35|5942.18|5941.48|5941.8|5941.1|14
1736121910000|2025-01-06 00:05:10|5942.18|5941.48|5942.18|5941.48|5942.18|5941.48|5941.93|5941.23|5
1736121920000|2025-01-06 00:05:20|5942.43|5941.73|5942.68|5941.98|5942.93|5942.23|5942.43|5941.73|51
1736121930000|2025-01-06 00:05:30|5942.55|5941.85|5942.68|5941.98|5942.68|5941.98|5942.43|5941.73|21
1736121940000|2025-01-06 00:05:40|5942.55|5941.85|5942.43|5941.73|5942.55|5941.85|5942.43|5941.73|14
1736121950000|2025-01-06 00:05:50|5943.18|5942.48|5942.68|5941.98|5943.18|5942.48|5942.68|5941.98|140
1736121960000|2025-01-06 00:06:00|5942.8|5942.1|5942.43|5941.73|5942.8|5942.1|5942.43|5941.73|21
1736121970000|2025-01-06 00:06:10|5942.68|5941.98|5942.43|5941.73|5942.68|5941.98|5942.43|5941.73|21
1736121980000|2025-01-06 00:06:20|5942.55|5941.85|5942.43|5941.73|5942.68|5941.98|5942.43|5941.73|13
1736121990000|2025-01-06 00:06:30|5942.3|5941.6|5942.18|5941.48|5942.43|5941.73|5942.18|5941.48|15
1736122000000|2025-01-06 00:06:40|5942.3|5941.6|5942.18|5941.48|5942.3|5941.6|5942.18|5941.48|19
1736122010000|2025-01-06 00:06:50|5942.43|5941.73|5942.43|5941.73|5942.43|5941.73|5942.18|5941.48|18
1736122020000|2025-01-06 00:07:00|5942.3|5941.6|5942.68|5941.98|5942.68|5941.98|5942.3|5941.6|45
1736122030000|2025-01-06 00:07:10|5942.93|5942.23|5942.93|5942.23|5942.93|5942.23|5942.68|5941.98|10
1736122040000|2025-01-06 00:07:20|5943.05|5942.35|5942.68|5941.98|5943.18|5942.48|5942.68|5941.98|31
1736122050000|2025-01-06 00:07:30|||||||||6
1736122060000|2025-01-06 00:07:40|5943.18|5942.48|5942.93|5942.23|5943.18|5942.48|5942.93|5942.23|25
1736122070000|2025-01-06 00:07:50|5943.18|5942.48|5943.18|5942.48|5943.18|5942.48|5943.18|5942.48|22
1736122080000|2025-01-06 00:08:00|5943.3|5942.6|5943.05|5942.35|5943.3|5942.6|5943.05|5942.35|15
1736122090000|2025-01-06 00:08:10|5942.93|5942.23|5942.3|5941.6|5942.93|5942.23|5942.18|5941.48|90
1736122100000|2025-01-06 00:08:20|5942.18|5941.48|5942.18|5941.48|5942.18|5941.48|5942.18|5941.48|10
1736122110000|2025-01-06 00:08:30|5942.3|5941.6|5942.18|5941.48|5942.43|5941.73|5942.18|5941.48|26
1736122120000|2025-01-06 00:08:40|5942.43|5941.73|5942.43|5941.73|5942.43|5941.73|5942.43|5941.73|27
1736122140000|2025-01-06 00:09:00|5942.3|5941.6|5942.43|5941.73|5942.43|5941.73|5942.3|5941.6|9
1736122150000|2025-01-06 00:09:10|||||||||1
1736122170000|2025-01-06 00:09:30|||||||||4
1736122180000|2025-01-06 00:09:40|5942.55|5941.85|5942.55|5941.85|5942.55|5941.85|5942.43|5941.73|2
1736122190000|2025-01-06 00:09:50|5942.43|5941.73|5942.43|5941.73|5942.68|5941.98|5942.43|5941.73|7
1736122200000|2025-01-06 00:10:00|5942.55|5941.85|5942.55|5941.85|5942.55|5941.85|5942.55|5941.85|3
1736122210000|2025-01-06 00:10:10|5942.43|5941.73|5942.43|5941.73|5942.55|5941.85|5942.43|5941.73|0
1736122220000|2025-01-06 00:10:20|5942.68|5941.98|5942.43|5941.73|5942.68|5941.98|5942.43|5941.73|11
1736122230000|2025-01-06 00:10:30|5942.68|5941.98|5942.68|5941.98|5942.68|5941.98|5942.55|5941.85|17
1736122240000|2025-01-06 00:10:40|5942.43|5941.73|5942.43|5941.73|5942.43|5941.73|5942.43|5941.73|7
1736122250000|2025-01-06 00:10:50|5942.3|5941.6|5942.43|5941.73|5942.43|5941.73|5942.18|5941.48|17
1736122260000|2025-01-06 00:11:00|5942.3|5941.6|5942.18|5941.48|5942.3|5941.6|5942.18|5941.48|4
1736122270000|2025-01-06 00:11:10|5940.8|5940.1|5940.93|5940.23|5941.3|5940.6|5940.8|5940.1|58
1736122280000|2025-01-06 00:11:20|5940.68|5939.98|5940.68|5939.98|5940.68|5939.98|5940.55|5939.85|23
1736122290000|2025-01-06 00:11:30|5940.55|5939.85|5940.43|5939.73|5940.68|5939.98|5940.43|5939.73|14
1736122300000|2025-01-06 00:11:40|||||||||7
1736122310000|2025-01-06 00:11:50|5940.55|5939.85|5940.43|5939.73|5940.55|5939.85|5940.43|5939.73|4
1736122320000|2025-01-06 00:12:00|5940.18|5939.48|5939.3|5938.6|5940.18|5939.48|5939.3|5938.6|151
1736122330000|2025-01-06 00:12:10|5939.18|5938.48|5939.93|5939.23|5939.93|5939.23|5939.18|5938.48|45
1736122340000|2025-01-06 00:12:20|5939.68|5938.98|5939.43|5938.73|5939.68|5938.98|5939.43|5938.73|20
1736122350000|2025-01-06 00:12:30|5939.18|5938.48|5939.05|5938.35|5939.18|5938.48|5938.93|5938.23|42
1736122360000|2025-01-06 00:12:40|5938.93|5938.23|5939.18|5938.48|5939.18|5938.48|5938.93|5938.23|27
1736122370000|2025-01-06 00:12:50|5939.43|5938.73|5939.43|5938.73|5939.68|5938.98|5939.43|5938.73|78
1736122380000|2025-01-06 00:13:00|5939.3|5938.6|5939.18|5938.48|5939.43|5938.73|5939.18|5938.48|20
1736122390000|2025-01-06 00:13:10|5939.43|5938.73|5939.18|5938.48|5939.43|5938.73|5939.18|5938.48|9
1736122400000|2025-01-06 00:13:20|5939.3|5938.6|5939.43|5938.73|5939.43|5938.73|5939.3|5938.6|21
1736122410000|2025-01-06 00:13:30|5939.18|5938.48|5939.55|5938.85|5939.68|5938.98|5939.18|5938.48|21
1736122420000|2025-01-06 00:13:40|5939.43|5938.73|5939.3|5938.6|5939.43|5938.73|5939.18|5938.48|6
1736122430000|2025-01-06 00:13:50|5939.43|5938.73|5939.3|5938.6|5939.43|5938.73|5939.18|5938.48|4
1736122440000|2025-01-06 00:14:00|5939.43|5938.73|5938.68|5937.98|5939.43|5938.73|5938.43|5937.73|42
1736122450000|2025-01-06 00:14:10|5938.93|5938.23|5937.93|5937.23|5938.93|5938.23|5937.93|5937.23|63
1736122460000|2025-01-06 00:14:20|5938.18|5937.48|5938.68|5937.98|5938.68|5937.98|5938.05|5937.35|38
1736122470000|2025-01-06 00:14:30|5938.55|5937.85|5938.3|5937.6|5938.68|5937.98|5938.3|5937.6|26
1736122480000|2025-01-06 00:14:40|5938.43|5937.73|5938.43|5937.73|5938.43|5937.73|5938.3|5937.6|3
1736122490000|2025-01-06 00:14:50|5938.3|5937.6|5938.43|5937.73|5938.43|5937.73|5938.3|5937.6|12
1736122500000|2025-01-06 00:15:00|5938.55|5937.85|5938.43|5937.73|5938.68|5937.98|5938.18|5937.48|41
1736122510000|2025-01-06 00:15:10|5938.3|5937.6|5938.55|5937.85|5938.68|5937.98|5938.3|5937.6|47
1736122520000|2025-01-06 00:15:20|5938.43|5937.73|5938.43|5937.73|5938.68|5937.98|5938.18|5937.48|25
1736122530000|2025-01-06 00:15:30|5938.55|5937.85|5938.68|5937.98|5938.68|5937.98|5938.43|5937.73|33
1736122540000|2025-01-06 00:15:40|5938.8|5938.1|5939.18|5938.48|5939.18|5938.48|5938.8|5938.1|27
1736122550000|2025-01-06 00:15:50|5938.93|5938.23|5938.43|5937.73|5938.93|5938.23|5938.3|5937.6|24
1736122560000|2025-01-06 00:16:00|5938.68|5937.98|5938.68|5937.98|5938.93|5938.23|5938.43|5937.73|44
1736122570000|2025-01-06 00:16:10|5938.55|5937.85|5938.68|5937.98|5938.68|5937.98|5938.43|5937.73|2
1736122580000|2025-01-06 00:16:20|5938.55|5937.85|5938.43|5937.73|5938.55|5937.85|5938.43|5937.73|4
1736122590000|2025-01-06 00:16:30|5938.55|5937.85|5938.55|5937.85|5938.68|5937.98|5938.43|5937.73|6
1736122600000|2025-01-06 00:16:40|5938.43|5937.73|5938.68|5937.98|5938.68|5937.98|5938.43|5937.73|13
1736122610000|2025-01-06 00:16:50|5938.8|5938.1|5938.43|5937.73|5938.93|5938.23|5938.43|5937.73|12
1736122620000|2025-01-06 00:17:00|5938.55|5937.85|5938.43|5937.73|5938.68|5937.98|5938.18|5937.48|11
1736122630000|2025-01-06 00:17:10|5938.3|5937.6|5938.18|5937.48|5938.43|5937.73|5938.18|5937.48|15
1736122640000|2025-01-06 00:17:20|5938.05|5937.35|5938.05|5937.35|5938.18|5937.48|5937.93|5937.23|47
1736122650000|2025-01-06 00:17:30|5938.18|5937.48|5936.93|5936.23|5938.18|5937.48|5936.43|5935.73|102
1736122660000|2025-01-06 00:17:40|5936.8|5936.1|5936.68|5935.98|5936.93|5936.23|5936.68|5935.98|87
1736122670000|2025-01-06 00:17:50|5936.55|5935.85|5937.18|5936.48|5937.18|5936.48|5936.43|5935.73|53
1736122680000|2025-01-06 00:18:00|5937.43|5936.73|5937.43|5936.73|5937.68|5936.98|5937.43|5936.73|29
1736122690000|2025-01-06 00:18:10|5937.55|5936.85|5937.43|5936.73|5937.68|5936.98|5937.43|5936.73|46
1736122700000|2025-01-06 00:18:20|5937.55|5936.85|5937.43|5936.73|5937.55|5936.85|5937.43|5936.73|6
1736122710000|2025-01-06 00:18:30|5937.68|5936.98|5937.18|5936.48|5937.68|5936.98|5937.18|5936.48|14
1736122720000|2025-01-06 00:18:40|5936.93|5936.23|5936.68|5935.98|5936.93|5936.23|5936.68|5935.98|9
1736122730000|2025-01-06 00:18:50|5936.93|5936.23|5936.93|5936.23|5936.93|5936.23|5936.68|5935.98|7
1736122740000|2025-01-06 00:19:00|5936.68|5935.98|5936.43|5935.73|5936.93|5936.23|5936.43|5935.73|70
1736122750000|2025-01-06 00:19:10|5936.3|5935.6|5936.43|5935.73|5936.43|5935.73|5936.3|5935.6|6
1736122760000|2025-01-06 00:19:20|5936.55|5935.85|5936.43|5935.73|5936.55|5935.85|5936.18|5935.48|24
1736122770000|2025-01-06 00:19:30|||||||||4
1736122780000|2025-01-06 00:19:40|5936.18|5935.48|5936.43|5935.73|5936.43|5935.73|5936.18|5935.48|11
1736122790000|2025-01-06 00:19:50|5936.55|5935.85|5936.68|5935.98|5936.68|5935.98|5936.43|5935.73|10
1736122800000|2025-01-06 00:20:00|5936.43|5935.73|5936.68|5935.98|5936.68|5935.98|5936.43|5935.73|11
1736122810000|2025-01-06 00:20:10|5936.93|5936.23|5935.93|5935.23|5936.93|5936.23|5935.93|5935.23|33
1736122820000|2025-01-06 00:20:20|5936.18|5935.48|5936.18|5935.48|5936.18|5935.48|5935.93|5935.23|19
1736122830000|2025-01-06 00:20:30|5936.05|5935.35|5935.43|5934.73|5936.18|5935.48|5935.43|5934.73|54
1736122840000|2025-01-06 00:20:40|5935.3|5934.6|5935.43|5934.73|5935.55|5934.85|5935.18|5934.48|46
1736122850000|2025-01-06 00:20:50|5935.3|5934.6|5935.18|5934.48|5935.3|5934.6|5934.93|5934.23|26
1736122860000|2025-01-06 00:21:00|5935.3|5934.6|5935.18|5934.48|5935.43|5934.73|5935.05|5934.35|21
1736122870000|2025-01-06 00:21:10|5935.3|5934.6|5935.43|5934.73|5935.43|5934.73|5935.18|5934.48|13
1736122880000|2025-01-06 00:21:20|5935.55|5934.85|5935.68|5934.98|5935.68|5934.98|5935.43|5934.73|41
1736122890000|2025-01-06 00:21:30|5935.8|5935.1|5935.43|5934.73|5935.93|5935.23|5935.43|5934.73|31
1736122900000|2025-01-06 00:21:40|5935.3|5934.6|5935.68|5934.98|5935.68|5934.98|5935.18|5934.48|9
1736122910000|2025-01-06 00:21:50|5935.93|5935.23|5935.43|5934.73|5935.93|5935.23|5935.43|5934.73|22
1736122920000|2025-01-06 00:22:00|5935.3|5934.6|5935.43|5934.73|5935.55|5934.85|5935.3|5934.6|18
1736122930000|2025-01-06 00:22:10|5935.68|5934.98|5935.68|5934.98|5935.68|5934.98|5935.55|5934.85|8
1736122940000|2025-01-06 00:22:20|5935.55|5934.85|5935.55|5934.85|5935.68|5934.98|5935.55|5934.85|9
1736122950000|2025-01-06 00:22:30|5935.68|5934.98|5935.43|5934.73|5935.68|5934.98|5935.43|5934.73|10
1736122960000|2025-01-06 00:22:40|5935.55|5934.85|5935.68|5934.98|5935.68|5934.98|5935.55|5934.85|22
1736122970000|2025-01-06 00:22:50|5935.93|5935.23|5936.05|5935.35|5936.18|5935.48|5935.93|5935.23|11
1736122980000|2025-01-06 00:23:00|5936.18|5935.48|5935.43|5934.73|5936.18|5935.48|5935.43|5934.73|16
1736122990000|2025-01-06 00:23:10|5935.55|5934.85|5935.68|5934.98|5935.68|5934.98|5935.55|5934.85|9
1736123000000|2025-01-06 00:23:20|||||||||1
1736123010000|2025-01-06 00:23:30|||||||||1
1736123020000|2025-01-06 00:23:40|5935.93|5935.23|5936.18|5935.48|5936.18|5935.48|5935.93|5935.23|25
1736123030000|2025-01-06 00:23:50|5936.3|5935.6|5936.68|5935.98|5936.68|5935.98|5936.3|5935.6|16
1736123040000|2025-01-06 00:24:00|5936.8|5936.1|5936.68|5935.98|5936.93|5936.23|5936.68|5935.98|42
1736123050000|2025-01-06 00:24:10|5936.43|5935.73|5936.55|5935.85|5936.68|5935.98|5936.43|5935.73|6
1736123060000|2025-01-06 00:24:20|5936.43|5935.73|5936.68|5935.98|5936.8|5936.1|5936.43|5935.73|22
1736123070000|2025-01-06 00:24:30|5936.8|5936.1|5936.93|5936.23|5936.93|5936.23|5936.8|5936.1|1
1736123080000|2025-01-06 00:24:40|||||||||4
1736123090000|2025-01-06 00:24:50|5937.05|5936.35|5936.8|5936.1|5937.05|5936.35|5936.8|5936.1|30
1736123100000|2025-01-06 00:25:00|5936.68|5935.98|5936.43|5935.73|5936.93|5936.23|5936.43|5935.73|69
1736123110000|2025-01-06 00:25:10|5936.55|5935.85|5936.18|5935.48|5936.55|5935.85|5936.18|5935.48|15
1736123120000|2025-01-06 00:25:20|5936.3|5935.6|5936.3|5935.6|5936.43|5935.73|5936.3|5935.6|7
1736123130000|2025-01-06 00:25:30|5936.18|5935.48|5936.18|5935.48|5936.43|5935.73|5936.18|5935.48|37
1736123140000|2025-01-06 00:25:40|5936.43|5935.73|5936.18|5935.48|5936.43|5935.73|5936.18|5935.48|14
1736123150000|2025-01-06 00:25:50|5936.05|5935.35|5936.18|5935.48|5936.18|5935.48|5936.05|5935.35|26
1736123160000|2025-01-06 00:26:00|5936.05|5935.35|5935.93|5935.23|5936.05|5935.35|5935.8|5935.1|15
1736123170000|2025-01-06 00:26:10|5935.68|5934.98|5935.43|5934.73|5935.8|5935.1|5935.43|5934.73|27
1736123180000|2025-01-06 00:26:20|5935.55|5934.85|5935.68|5934.98|5935.68|5934.98|5935.18|5934.48|37
1736123190000|2025-01-06 00:26:30|5935.43|5934.73|5935.68|5934.98|5935.68|5934.98|5935.43|5934.73|14
1736123200000|2025-01-06 00:26:40|5935.55|5934.85|5935.3|5934.6|5935.55|5934.85|5935.18|5934.48|34
1736123210000|2025-01-06 00:26:50|5935.43|5934.73|5935.18|5934.48|5935.43|5934.73|5935.18|5934.48|6
1736123220000|2025-01-06 00:27:00|5935.3|5934.6|5935.43|5934.73|5935.43|5934.73|5935.3|5934.6|6
1736123230000|2025-01-06 00:27:10|5935.55|5934.85|5935.68|5934.98|5935.68|5934.98|5935.55|5934.85|14
1736123240000|2025-01-06 00:27:20|5935.43|5934.73|5935.43|5934.73|5935.43|5934.73|5935.3|5934.6|43
1736123250000|2025-01-06 00:27:30|5935.55|5934.85|5935.68|5934.98|5935.68|5934.98|5935.43|5934.73|12
1736123260000|2025-01-06 00:27:40|5935.8|5935.1|5936.18|5935.48|5936.18|5935.48|5935.68|5934.98|20
1736123270000|2025-01-06 00:27:50|5936.05|5935.35|5936.18|5935.48|5936.18|5935.48|5935.93|5935.23|14
1736123280000|2025-01-06 00:28:00|5936.05|5935.35|5936.18|5935.48|5936.18|5935.48|5935.93|5935.23|16
1736123290000|2025-01-06 00:28:10|5935.93|5935.23|5936.18|5935.48|5936.18|5935.48|5935.93|5935.23|20
1736123300000|2025-01-06 00:28:20|5935.93|5935.23|5935.93|5935.23|5935.93|5935.23|5935.93|5935.23|11
1736123310000|2025-01-06 00:28:30|5936.18|5935.48|5936.18|5935.48|5936.18|5935.48|5936.18|5935.48|11
1736123330000|2025-01-06 00:28:50|5936.05|5935.35|5935.93|5935.23|5936.18|5935.48|5935.93|5935.23|10
1736123340000|2025-01-06 00:29:00|5935.8|5935.1|5935.8|5935.1|5935.93|5935.23|5935.68|5934.98|23
1736123350000|2025-01-06 00:29:10|5935.93|5935.23|5935.93|5935.23|5935.93|5935.23|5935.93|5935.23|1
1736123360000|2025-01-06 00:29:20|5935.8|5935.1|5936.18|5935.48|5936.18|5935.48|5935.8|5935.1|6
1736123370000|2025-01-06 00:29:30|||||||||3
1736123380000|2025-01-06 00:29:40|5936.43|5935.73|5936.18|5935.48|5936.43|5935.73|5936.18|5935.48|11
1736123390000|2025-01-06 00:29:50|5936.3|5935.6|5936.43|5935.73|5936.55|5935.85|5936.3|5935.6|11
1736123400000|2025-01-06 00:30:00|5936.3|5935.6|5936.18|5935.48|5936.3|5935.6|5936.18|5935.48|3
1736123410000|2025-01-06 00:30:10|5936.43|5935.73|5936.05|5935.35|5936.43|5935.73|5936.05|5935.35|20
1736123420000|2025-01-06 00:30:20|||||||||1
1736123430000|2025-01-06 00:30:30|5935.93|5935.23|5935.93|5935.23|5935.93|5935.23|5935.93|5935.23|1
1736123440000|2025-01-06 00:30:40|5935.8|5935.1|5935.93|5935.23|5935.93|5935.23|5935.8|5935.1|6
1736123450000|2025-01-06 00:30:50|5935.8|5935.1|5935.68|5934.98|5935.93|5935.23|5935.68|5934.98|7
1736123460000|2025-01-06 00:31:00|5935.93|5935.23|5935.93|5935.23|5936.18|5935.48|5935.8|5935.1|17
1736123470000|2025-01-06 00:31:10|5936.05|5935.35|5936.43|5935.73|5936.43|5935.73|5935.93|5935.23|63
1736123480000|2025-01-06 00:31:20|5936.55|5935.85|5936.68|5935.98|5936.68|5935.98|5936.55|5935.85|5
1736123490000|2025-01-06 00:31:30|5936.93|5936.23|5936.68|5935.98|5936.93|5936.23|5936.68|5935.98|13
1736123500000|2025-01-06 00:31:40|5936.43|5935.73|5936.68|5935.98|5936.68|5935.98|5936.43|5935.73|10
1736123510000|2025-01-06 00:31:50|||||||||3
1736123530000|2025-01-06 00:32:10|5936.8|5936.1|5936.68|5935.98|5936.8|5936.1|5936.68|5935.98|13
1736123540000|2025-01-06 00:32:20|5936.55|5935.85|5936.55|5935.85|5936.68|5935.98|5936.55|5935.85|2
1736123550000|2025-01-06 00:32:30|5936.43|5935.73|5936.68|5935.98|5936.68|5935.98|5936.43|5935.73|6
1736123560000|2025-01-06 00:32:40|||||||||4
1736123570000|2025-01-06 00:32:50|5936.55|5935.85|5936.43|5935.73|5936.55|5935.85|5936.43|5935.73|4
1736123580000|2025-01-06 00:33:00|5936.55|5935.85|5936.43|5935.73|5936.68|5935.98|5936.43|5935.73|14
1736123590000|2025-01-06 00:33:10|5936.55|5935.85|5936.43|5935.73|5936.55|5935.85|5936.43|5935.73|4
1736123600000|2025-01-06 00:33:20|5935.93|5935.23|5935.18|5934.48|5935.93|5935.23|5935.18|5934.48|59
1736123610000|2025-01-06 00:33:30|5935.3|5934.6|5934.43|5933.73|5935.3|5934.6|5933.93|5933.23|132
1736123620000|2025-01-06 00:33:40|5934.68|5933.98|5934.68|5933.98|5934.68|5933.98|5934.68|5933.98|13
1736123630000|2025-01-06 00:33:50|5934.8|5934.1|5934.43|5933.73|5934.93|5934.23|5934.43|5933.73|12
1736123640000|2025-01-06 00:34:00|5934.68|5933.98|5934.68|5933.98|5934.68|5933.98|5934.43|5933.73|28
1736123650000|2025-01-06 00:34:10|5934.55|5933.85|5934.43|5933.73|5934.68|5933.98|5934.43|5933.73|23
1736123660000|2025-01-06 00:34:20|5934.3|5933.6|5934.68|5933.98|5934.68|5933.98|5934.3|5933.6|7
1736123670000|2025-01-06 00:34:30|5934.93|5934.23|5935.05|5934.35|5935.05|5934.35|5934.93|5934.23|17
1736123680000|2025-01-06 00:34:40|5935.18|5934.48|5935.18|5934.48|5935.43|5934.73|5935.05|5934.35|12
1736123690000|2025-01-06 00:34:50|5935.05|5934.35|5934.93|5934.23|5935.05|5934.35|5934.93|5934.23|19
1736123700000|2025-01-06 00:35:00|5934.8|5934.1|5934.93|5934.23|5934.93|5934.23|5934.55|5933.85|11
1736123710000|2025-01-06 00:35:10|5934.8|5934.1|5934.68|5933.98|5934.93|5934.23|5934.68|5933.98|18
1736123720000|2025-01-06 00:35:20|5934.3|5933.6|5933.93|5933.23|5934.43|5933.73|5933.93|5933.23|26
1736123730000|2025-01-06 00:35:30|5934.18|5933.48|5934.68|5933.98|5934.93|5934.23|5934.18|5933.48|102
1736123740000|2025-01-06 00:35:40|5934.93|5934.23|5934.68|5933.98|5934.93|5934.23|5934.68|5933.98|34
1736123750000|2025-01-06 00:35:50|5935.18|5934.48|5934.68|5933.98|5935.18|5934.48|5934.68|5933.98|67
1736123760000|2025-01-06 00:36:00|5934.43|5933.73|5934.68|5933.98|5934.93|5934.23|5934.43|5933.73|38
1736123770000|2025-01-06 00:36:10|5934.93|5934.23|5934.68|5933.98|5934.93|5934.23|5934.43|5933.73|47
1736123780000|2025-01-06 00:36:20|5934.43|5933.73|5934.68|5933.98|5934.68|5933.98|5934.43|5933.73|5
1736123790000|2025-01-06 00:36:30|5934.55|5933.85|5934.68|5933.98|5934.68|5933.98|5934.55|5933.85|23
1736123800000|2025-01-06 00:36:40|5934.43|5933.73|5934.43|5933.73|5934.43|5933.73|5934.43|5933.73|12
1736123810000|2025-01-06 00:36:50|5934.55|5933.85|5934.43|5933.73|5934.55|5933.85|5934.43|5933.73|17
1736123820000|2025-01-06 00:37:00|5934.68|5933.98|5934.55|5933.85|5934.68|5933.98|5934.43|5933.73|9
1736123830000|2025-01-06 00:37:10|5934.43|5933.73|5934.43|5933.73|5934.68|5933.98|5934.43|5933.73|6
1736123840000|2025-01-06 00:37:20|5934.55|5933.85|5934.18|5933.48|5934.68|5933.98|5934.18|5933.48|21
1736123850000|2025-01-06 00:37:30|5934.05|5933.35|5934.05|5933.35|5934.18|5933.48|5933.93|5933.23|14
1736123860000|2025-01-06 00:37:40|5933.93|5933.23|5934.05|5933.35|5934.18|5933.48|5933.93|5933.23|25
1736123870000|2025-01-06 00:37:50|5934.18|5933.48|5934.05|5933.35|5934.18|5933.48|5933.93|5933.23|19
1736123880000|2025-01-06 00:38:00|5933.93|5933.23|5933.68|5932.98|5933.93|5933.23|5933.68|5932.98|5
1736123890000|2025-01-06 00:38:10|5933.8|5933.1|5934.18|5933.48|5934.18|5933.48|5933.8|5933.1|15
1736123900000|2025-01-06 00:38:20|5934.43|5933.73|5934.18|5933.48|5934.43|5933.73|5934.05|5933.35|43
1736123910000|2025-01-06 00:38:30|5934.3|5933.6|5933.93|5933.23|5934.43|5933.73|5933.93|5933.23|29
1736123920000|2025-01-06 00:38:40|5934.05|5933.35|5934.18|5933.48|5934.18|5933.48|5934.05|5933.35|5
1736123930000|2025-01-06 00:38:50|||||||||8
1736123940000|2025-01-06 00:39:00|5934.05|5933.35|5933.68|5932.98|5934.05|5933.35|5933.68|5932.98|31
1736123950000|2025-01-06 00:39:10|5933.43|5932.73|5933.68|5932.98|5933.68|5932.98|5933.3|5932.6|42
1736123970000|2025-01-06 00:39:30|||||||||10
1736123980000|2025-01-06 00:39:40|5933.43|5932.73|5933.43|5932.73|5933.43|5932.73|5933.43|5932.73|13
1736123990000|2025-01-06 00:39:50|5933.55|5932.85|5933.43|5932.73|5933.68|5932.98|5933.43|5932.73|46
1736124000000|2025-01-06 00:40:00|5933.3|5932.6|5932.93|5932.23|5933.43|5932.73|5932.93|5932.23|64
1736124010000|2025-01-06 00:40:10|5933.18|5932.48|5933.18|5932.48|5933.18|5932.48|5933.18|5932.48|57
1736124020000|2025-01-06 00:40:20|5933.3|5932.6|5933.18|5932.48|5933.43|5932.73|5933.18|5932.48|45
1736124030000|2025-01-06 00:40:30|5933.05|5932.35|5932.68|5931.98|5933.05|5932.35|5932.68|5931.98|75
1736124040000|2025-01-06 00:40:40|5932.43|5931.73|5932.43|5931.73|5932.43|5931.73|5932.18|5931.48|52
1736124050000|2025-01-06 00:40:50|||||||||15
1736124060000|2025-01-06 00:41:00|5932.55|5931.85|5932.68|5931.98|5932.93|5932.23|5932.43|5931.73|64
1736124070000|2025-01-06 00:41:10|5932.55|5931.85|5932.18|5931.48|5932.55|5931.85|5932.18|5931.48|28
1736124080000|2025-01-06 00:41:20|5932.3|5931.6|5932.68|5931.98|5932.68|5931.98|5932.3|5931.6|62
1736124090000|2025-01-06 00:41:30|5932.43|5931.73|5933.18|5932.48|5933.18|5932.48|5932.43|5931.73|32
1736124100000|2025-01-06 00:41:40|5933.05|5932.35|5932.93|5932.23|5933.18|5932.48|5932.93|5932.23|16
1736124110000|2025-01-06 00:41:50|5933.18|5932.48|5933.43|5932.73|5933.43|5932.73|5933.05|5932.35|30
1736124120000|2025-01-06 00:42:00|5933.18|5932.48|5932.93|5932.23|5933.43|5932.73|5932.93|5932.23|69
1736124130000|2025-01-06 00:42:10|5932.68|5931.98|5932.68|5931.98|5932.93|5932.23|5932.68|5931.98|11
1736124140000|2025-01-06 00:42:20|5932.8|5932.1|5932.93|5932.23|5932.93|5932.23|5932.68|5931.98|34
1736124150000|2025-01-06 00:42:30|5933.05|5932.35|5932.93|5932.23|5933.18|5932.48|5932.93|5932.23|21
1736124160000|2025-01-06 00:42:40|||||||||2
1736124170000|2025-01-06 00:42:50|5932.8|5932.1|5933.05|5932.35|5933.05|5932.35|5932.68|5931.98|21
1736124180000|2025-01-06 00:43:00|5933.18|5932.48|5933.43|5932.73|5933.43|5932.73|5933.18|5932.48|13
1736124190000|2025-01-06 00:43:10|5933.3|5932.6|5933.68|5932.98|5933.68|5932.98|5933.3|5932.6|24
1736124200000|2025-01-06 00:43:20|5933.43|5932.73|5933.43|5932.73|5933.43|5932.73|5933.43|5932.73|8
1736124210000|2025-01-06 00:43:30|5933.3|5932.6|5933.55|5932.85|5933.68|5932.98|5933.3|5932.6|23
1736124220000|2025-01-06 00:43:40|5933.68|5932.98|5933.68|5932.98|5933.68|5932.98|5933.68|5932.98|0
1736124230000|2025-01-06 00:43:50|5933.8|5933.1|5933.93|5933.23|5933.93|5933.23|5933.8|5933.1|28
1736124240000|2025-01-06 00:44:00|5933.8|5933.1|5933.93|5933.23|5934.3|5933.6|5933.68|5932.98|102
1736124250000|2025-01-06 00:44:10|5933.8|5933.1|5934.05|5933.35|5934.18|5933.48|5933.8|5933.1|46
1736124260000|2025-01-06 00:44:20|5933.93|5933.23|5934.05|5933.35|5934.18|5933.48|5933.93|5933.23|32
1736124270000|2025-01-06 00:44:30|5933.93|5933.23|5934.18|5933.48|5934.18|5933.48|5933.93|5933.23|11
1736124280000|2025-01-06 00:44:40|5934.05|5933.35|5933.18|5932.48|5934.05|5933.35|5933.18|5932.48|58
1736124290000|2025-01-06 00:44:50|5932.93|5932.23|5932.55|5931.85|5932.93|5932.23|5932.55|5931.85|62
1736124300000|2025-01-06 00:45:00|5932.43|5931.73|5932.43|5931.73|5932.68|5931.98|5932.43|5931.73|295
1736124310000|2025-01-06 00:45:10|5932.55|5931.85|5932.68|5931.98|5932.68|5931.98|5932.55|5931.85|54
1736124320000|2025-01-06 00:45:20|5932.93|5932.23|5933.3|5932.6|5933.43|5932.73|5932.8|5932.1|60
1736124330000|2025-01-06 00:45:30|5933.43|5932.73|5933.3|5932.6|5933.43|5932.73|5933.18|5932.48|10
1736124340000|2025-01-06 00:45:40|5933.18|5932.48|5933.3|5932.6|5933.43|5932.73|5933.18|5932.48|13
1736124350000|2025-01-06 00:45:50|5933.43|5932.73|5933.18|5932.48|5933.43|5932.73|5933.18|5932.48|12
1736124360000|2025-01-06 00:46:00|5933.05|5932.35|5933.05|5932.35|5933.18|5932.48|5932.93|5932.23|9
1736124370000|2025-01-06 00:46:10|5933.18|5932.48|5933.43|5932.73|5933.43|5932.73|5933.18|5932.48|16
1736124380000|2025-01-06 00:46:20|5933.3|5932.6|5933.18|5932.48|5933.3|5932.6|5933.18|5932.48|4
1736124390000|2025-01-06 00:46:30|5933.3|5932.6|5933.43|5932.73|5933.68|5932.98|5933.05|5932.35|72
1736124400000|2025-01-06 00:46:40|5933.3|5932.6|5933.43|5932.73|5933.43|5932.73|5933.3|5932.6|3
1736124410000|2025-01-06 00:46:50|5933.3|5932.6|5933.43|5932.73|5933.43|5932.73|5933.18|5932.48|11
1736124420000|2025-01-06 00:47:00|||||||||17
1736124430000|2025-01-06 00:47:10|5933.68|5932.98|5933.93|5933.23|5933.93|5933.23|5933.68|5932.98|23
1736124440000|2025-01-06 00:47:20|5934.18|5933.48|5933.93|5933.23|5934.18|5933.48|5933.93|5933.23|24
1736124450000|2025-01-06 00:47:30|5934.05|5933.35|5934.18|5933.48|5934.18|5933.48|5934.05|5933.35|9
1736124460000|2025-01-06 00:47:40|5933.93|5933.23|5933.93|5933.23|5933.93|5933.23|5933.93|5933.23|15
1736124470000|2025-01-06 00:47:50|5934.18|5933.48|5934.05|5933.35|5934.43|5933.73|5934.05|5933.35|60
1736124480000|2025-01-06 00:48:00|5934.18|5933.48|5934.43|5933.73|5934.43|5933.73|5934.18|5933.48|15
1736124490000|2025-01-06 00:48:10|5934.3|5933.6|5934.43|5933.73|5934.68|5933.98|5934.3|5933.6|22
1736124500000|2025-01-06 00:48:20|5934.18|5933.48|5934.43|5933.73|5934.68|5933.98|5934.18|5933.48|6
1736124510000|2025-01-06 00:48:30|5934.55|5933.85|5934.68|5933.98|5934.68|5933.98|5934.43|5933.73|5
1736124520000|2025-01-06 00:48:40|||||||||1
1736124540000|2025-01-06 00:49:00|||||||||20
1736124550000|2025-01-06 00:49:10|5934.55|5933.85|5934.55|5933.85|5934.68|5933.98|5934.43|5933.73|34
1736124560000|2025-01-06 00:49:20|5934.43|5933.73|5934.43|5933.73|5934.43|5933.73|5934.3|5933.6|7
1736124580000|2025-01-06 00:49:40|5934.3|5933.6|5934.43|5933.73|5934.43|5933.73|5934.18|5933.48|18
1736124590000|2025-01-06 00:49:50|5934.3|5933.6|5934.3|5933.6|5934.43|5933.73|5934.18|5933.48|73
1736124600000|2025-01-06 00:50:00|5934.43|5933.73|5934.55|5933.85|5934.55|5933.85|5934.18|5933.48|67
1736124610000|2025-01-06 00:50:10|5934.43|5933.73|5934.68|5933.98|5934.8|5934.1|5934.43|5933.73|15
1736124620000|2025-01-06 00:50:20|||||||||6
1736124630000|2025-01-06 00:50:30|5934.55|5933.85|5934.43|5933.73|5934.55|5933.85|5934.43|5933.73|30
1736124640000|2025-01-06 00:50:40|5934.68|5933.98|5934.68|5933.98|5934.93|5934.23|5934.68|5933.98|27
1736124650000|2025-01-06 00:50:50|5934.93|5934.23|5935.18|5934.48|5935.43|5934.73|5934.93|5934.23|86
1736124660000|2025-01-06 00:51:00|5935.05|5934.35|5935.18|5934.48|5935.18|5934.48|5935.05|5934.35|15
1736124670000|2025-01-06 00:51:10|5935.43|5934.73|5935.43|5934.73|5935.43|5934.73|5935.43|5934.73|47
1736124680000|2025-01-06 00:51:20|||||||||3
1736124690000|2025-01-06 00:51:30|||||||||6
1736124700000|2025-01-06 00:51:40|5935.68|5934.98|5935.43|5934.73|5935.68|5934.98|5935.43|5934.73|50
1736124710000|2025-01-06 00:51:50|5935.55|5934.85|5935.55|5934.85|5935.68|5934.98|5935.55|5934.85|15
1736124720000|2025-01-06 00:52:00|5935.43|5934.73|5935.43|5934.73|5935.43|5934.73|5935.3|5934.6|38
1736124730000|2025-01-06 00:52:10|5935.55|5934.85|5935.43|5934.73|5935.55|5934.85|5935.43|5934.73|10
1736124740000|2025-01-06 00:52:20|5935.3|5934.6|5935.43|5934.73|5935.43|5934.73|5935.3|5934.6|4
1736124750000|2025-01-06 00:52:30|5935.3|5934.6|5935.18|5934.48|5935.43|5934.73|5935.18|5934.48|30
1736124760000|2025-01-06 00:52:40|5935.05|5934.35|5935.18|5934.48|5935.18|5934.48|5934.93|5934.23|30
1736124770000|2025-01-06 00:52:50|5935.3|5934.6|5935.43|5934.73|5935.43|5934.73|5935.3|5934.6|12
1736124780000|2025-01-06 00:53:00|5935.68|5934.98|5935.68|5934.98|5935.68|5934.98|5935.43|5934.73|47
1736124790000|2025-01-06 00:53:10|5936.18|5935.48|5935.68|5934.98|5936.18|5935.48|5935.68|5934.98|186
1736124800000|2025-01-06 00:53:20|||||||||10
1736124810000|2025-01-06 00:53:30|5935.93|5935.23|5935.8|5935.1|5935.93|5935.23|5935.68|5934.98|48
1736124820000|2025-01-06 00:53:40|5935.93|5935.23|5935.93|5935.23|5935.93|5935.23|5935.93|5935.23|2
1736124830000|2025-01-06 00:53:50|5936.05|5935.35|5935.93|5935.23|5936.18|5935.48|5935.93|5935.23|28
1736124840000|2025-01-06 00:54:00|5936.18|5935.48|5936.18|5935.48|5936.18|5935.48|5936.18|5935.48|5
1736124850000|2025-01-06 00:54:10|5936.05|5935.35|5936.18|5935.48|5936.18|5935.48|5935.93|5935.23|26
1736124860000|2025-01-06 00:54:20|5935.93|5935.23|5935.93|5935.23|5936.18|5935.48|5935.93|5935.23|16
1736124870000|2025-01-06 00:54:30|5935.68|5934.98|5935.68|5934.98|5935.68|5934.98|5935.68|5934.98|34
1736124890000|2025-01-06 00:54:50|5935.43|5934.73|5935.68|5934.98|5935.68|5934.98|5935.43|5934.73|23
1736124900000|2025-01-06 00:55:00|5935.55|5934.85|5935.93|5935.23|5935.93|5935.23|5935.43|5934.73|47
1736124910000|2025-01-06 00:55:10|5935.68|5934.98|5935.93|5935.23|5935.93|5935.23|5935.68|5934.98|23
1736124920000|2025-01-06 00:55:20|5935.68|5934.98|5935.93|5935.23|5935.93|5935.23|5935.68|5934.98|14
1736124930000|2025-01-06 00:55:30|5936.18|5935.48|5935.93|5935.23|5936.18|5935.48|5935.93|5935.23|25
1736124940000|2025-01-06 00:55:40|5935.68|5934.98|5935.68|5934.98|5935.68|5934.98|5935.68|5934.98|25
1736124950000|2025-01-06 00:55:50|5935.43|5934.73|5935.18|5934.48|5935.43|5934.73|5935.18|5934.48|25
1736124960000|2025-01-06 00:56:00|5934.8|5934.1|5934.43|5933.73|5934.93|5934.23|5934.43|5933.73|36
1736124970000|2025-01-06 00:56:10|5934.55|5933.85|5934.3|5933.6|5934.55|5933.85|5934.18|5933.48|24
1736124980000|2025-01-06 00:56:20|5934.43|5933.73|5934.18|5933.48|5934.43|5933.73|5934.18|5933.48|7
1736124990000|2025-01-06 00:56:30|5934.3|5933.6|5934.43|5933.73|5934.43|5933.73|5934.3|5933.6|3
1736125000000|2025-01-06 00:56:40|5934.68|5933.98|5934.43|5933.73|5934.68|5933.98|5934.43|5933.73|16
1736125010000|2025-01-06 00:56:50|5934.68|5933.98|5934.8|5934.1|5934.93|5934.23|5934.68|5933.98|11
1736125020000|2025-01-06 00:57:00|5934.93|5934.23|5934.68|5933.98|5934.93|5934.23|5934.68|5933.98|7
1736125030000|2025-01-06 00:57:10|5934.55|5933.85|5934.68|5933.98|5934.68|5933.98|5934.43|5933.73|28
1736125040000|2025-01-06 00:57:20|5934.8|5934.1|5934.8|5934.1|5934.93|5934.23|5934.68|5933.98|6
1736125050000|2025-01-06 00:57:30|5934.93|5934.23|5934.8|5934.1|5934.93|5934.23|5934.68|5933.98|15
1736125060000|2025-01-06 00:57:40|5934.68|5933.98|5934.93|5934.23|5935.18|5934.48|5934.68|5933.98|16
1736125070000|2025-01-06 00:57:50|5935.05|5934.35|5935.05|5934.35|5935.05|5934.35|5934.93|5934.23|3
1736125080000|2025-01-06 00:58:00|5935.18|5934.48|5934.93|5934.23|5935.18|5934.48|5934.93|5934.23|9
1736125090000|2025-01-06 00:58:10|5935.05|5934.35|5935.05|5934.35|5935.05|5934.35|5935.05|5934.35|9
1736125100000|2025-01-06 00:58:20|5934.93|5934.23|5935.05|5934.35|5935.18|5934.48|5934.93|5934.23|2
1736125110000|2025-01-06 00:58:30|5934.93|5934.23|5934.68|5933.98|5934.93|5934.23|5934.68|5933.98|19
1736125120000|2025-01-06 00:58:40|5934.8|5934.1|5934.93|5934.23|5934.93|5934.23|5934.8|5934.1|27
1736125130000|2025-01-06 00:58:50|||||||||1
1736125150000|2025-01-06 00:59:10|5935.18|5934.48|5935.18|5934.48|5935.18|5934.48|5935.18|5934.48|7
1736125160000|2025-01-06 00:59:20|||||||||13
1736125170000|2025-01-06 00:59:30|5934.93|5934.23|5935.18|5934.48|5935.18|5934.48|5934.93|5934.23|32
1736125180000|2025-01-06 00:59:40|5935.3|5934.6|5935.43|5934.73|5935.43|5934.73|5935.3|5934.6|19
1736125190000|2025-01-06 00:59:50|5935.68|5934.98|5935.68|5934.98|5935.68|5934.98|5935.43|5934.73|44
1736125200000|2025-01-06 01:00:00|5935.55|5934.85|5935.18|5934.48|5935.55|5934.85|5935.18|5934.48|20
1736125210000|2025-01-06 01:00:10|5935.43|5934.73|5935.18|5934.48|5935.43|5934.73|5935.18|5934.48|23
1736125220000|2025-01-06 01:00:20|5935.43|5934.73|5935.18|5934.48|5935.43|5934.73|5935.18|5934.48|18
1736125230000|2025-01-06 01:00:30|5934.93|5934.23|5935.05|5934.35|5935.05|5934.35|5934.93|5934.23|13
1736125240000|2025-01-06 01:00:40|5934.93|5934.23|5935.05|5934.35|5935.05|5934.35|5934.93|5934.23|15
1736125250000|2025-01-06 01:00:50|5934.93|5934.23|5935.05|5934.35|5935.05|5934.35|5934.93|5934.23|6
1736125260000|2025-01-06 01:01:00|5934.93|5934.23|5934.93|5934.23|5934.93|5934.23|5934.68|5933.98|24
1736125270000|2025-01-06 01:01:10|5934.8|5934.1|5934.93|5934.23|5934.93|5934.23|5934.68|5933.98|42
1736125280000|2025-01-06 01:01:20|5934.68|5933.98|5934.8|5934.1|5934.8|5934.1|5934.68|5933.98|17
1736125290000|2025-01-06 01:01:30|5934.68|5933.98|5934.68|5933.98|5934.93|5934.23|5934.68|5933.98|12
1736125300000|2025-01-06 01:01:40|5934.8|5934.1|5935.68|5934.98|5935.68|5934.98|5934.8|5934.1|22
1736125310000|2025-01-06 01:01:50|5935.43|5934.73|5935.68|5934.98|5935.68|5934.98|5935.43|5934.73|9
1736125320000|2025-01-06 01:02:00|5935.43|5934.73|5935.55|5934.85|5935.68|5934.98|5935.43|5934.73|19
1736125330000|2025-01-06 01:02:10|5935.43|5934.73|5935.43|5934.73|5935.43|5934.73|5935.43|5934.73|19
1736125340000|2025-01-06 01:02:20|5935.68|5934.98|5936.18|5935.48|5936.3|5935.6|5935.68|5934.98|59
1736125350000|2025-01-06 01:02:30|5936.43|5935.73|5936.18|5935.48|5936.43|5935.73|5936.18|5935.48|30
1736125360000|2025-01-06 01:02:40|||||||||2
1736125370000|2025-01-06 01:02:50|5936.3|5935.6|5935.93|5935.23|5936.43|5935.73|5935.93|5935.23|19
1736125390000|2025-01-06 01:03:10|5935.68|5934.98|5935.93|5935.23|5935.93|5935.23|5935.68|5934.98|32
1736125400000|2025-01-06 01:03:20|5935.68|5934.98|5935.8|5935.1|5935.93|5935.23|5935.68|5934.98|41
1736125410000|2025-01-06 01:03:30|5935.68|5934.98|5935.8|5935.1|5935.8|5935.1|5935.68|5934.98|1
1736125420000|2025-01-06 01:03:40|5935.93|5935.23|5935.68|5934.98|5935.93|5935.23|5935.68|5934.98|7
1736125430000|2025-01-06 01:03:50|5935.8|5935.1|5935.68|5934.98|5935.93|5935.23|5935.68|5934.98|18
1736125440000|2025-01-06 01:04:00|5935.8|5935.1|5935.68|5934.98|5935.93|5935.23|5935.68|5934.98|9
1736125450000|2025-01-06 01:04:10|5935.8|5935.1|5935.93|5935.23|5935.93|5935.23|5935.8|5935.1|7
1736125460000|2025-01-06 01:04:20|||||||||1
1736125480000|2025-01-06 01:04:40|5936.05|5935.35|5935.93|5935.23|5936.18|5935.48|5935.93|5935.23|18
1736125490000|2025-01-06 01:04:50|5936.18|5935.48|5936.18|5935.48|5936.18|5935.48|5936.18|5935.48|3
1736125500000|2025-01-06 01:05:00|5936.05|5935.35|5936.43|5935.73|5936.43|5935.73|5936.05|5935.35|21
1736125510000|2025-01-06 01:05:10|5936.18|5935.48|5936.18|5935.48|5936.43|5935.73|5936.18|5935.48|21
1736125520000|2025-01-06 01:05:20|5936.05|5935.35|5936.43|5935.73|5936.43|5935.73|5936.05|5935.35|16
1736125530000|2025-01-06 01:05:30|5936.3|5935.6|5936.3|5935.6|5936.43|5935.73|5936.18|5935.48|3
1736125540000|2025-01-06 01:05:40|5936.43|5935.73|5936.18|5935.48|5936.43|5935.73|5936.18|5935.48|2
1736125550000|2025-01-06 01:05:50|||||||||12
1736125560000|2025-01-06 01:06:00|5936.3|5935.6|5935.68|5934.98|5936.3|5935.6|5935.68|5934.98|35
1736125570000|2025-01-06 01:06:10|5935.43|5934.73|5935.43|5934.73|5935.43|5934.73|5935.43|5934.73|16
1736125580000|2025-01-06 01:06:20|5935.55|5934.85|5935.43|5934.73|5935.55|5934.85|5935.43|5934.73|20
1736125590000|2025-01-06 01:06:30|||||||||6
1736125600000|2025-01-06 01:06:40|5935.18|5934.48|5934.43|5933.73|5935.3|5934.6|5934.3|5933.6|53
1736125610000|2025-01-06 01:06:50|5934.3|5933.6|5934.43|5933.73|5934.43|5933.73|5934.3|5933.6|9
1736125620000|2025-01-06 01:07:00|5934.3|5933.6|5934.43|5933.73|5934.43|5933.73|5934.18|5933.48|19
1736125630000|2025-01-06 01:07:10|5934.18|5933.48|5933.93|5933.23|5934.43|5933.73|5933.93|5933.23|45
1736125640000|2025-01-06 01:07:20|5934.18|5933.48|5933.8|5933.1|5934.18|5933.48|5933.68|5932.98|27
1736125650000|2025-01-06 01:07:30|5933.93|5933.23|5934.18|5933.48|5934.18|5933.48|5933.93|5933.23|9
1736125660000|2025-01-06 01:07:40|||||||||12
1736125670000|2025-01-06 01:07:50|5934.3|5933.6|5934.43|5933.73|5934.43|5933.73|5934.3|5933.6|8
1736125680000|2025-01-06 01:08:00|||||||||19
1736125690000|2025-01-06 01:08:10|5934.3|5933.6|5934.43|5933.73|5934.43|5933.73|5934.3|5933.6|12
1736125700000|2025-01-06 01:08:20|5934.3|5933.6|5934.18|5933.48|5934.43|5933.73|5934.05|5933.35|26
1736125710000|2025-01-06 01:08:30|5934.05|5933.35|5934.18|5933.48|5934.18|5933.48|5933.93|5933.23|5
1736125720000|2025-01-06 01:08:40|5934.05|5933.35|5934.05|5933.35|5934.05|5933.35|5934.05|5933.35|1
1736125730000|2025-01-06 01:08:50|5934.18|5933.48|5933.93|5933.23|5934.18|5933.48|5933.93|5933.23|4
1736125740000|2025-01-06 01:09:00|5933.8|5933.1|5933.68|5932.98|5933.8|5933.1|5933.68|5932.98|9
1736125750000|2025-01-06 01:09:10|5933.8|5933.1|5934.18|5933.48|5934.18|5933.48|5933.8|5933.1|10
1736125760000|2025-01-06 01:09:20|||||||||2
1736125770000|2025-01-06 01:09:30|||||||||1
1736125790000|2025-01-06 01:09:50|5934.05|5933.35|5933.93|5933.23|5934.05|5933.35|5933.93|5933.23|8
1736125800000|2025-01-06 01:10:00|5933.8|5933.1|5933.68|5932.98|5933.93|5933.23|5933.68|5932.98|17
1736125810000|2025-01-06 01:10:10|5933.93|5933.23|5933.68|5932.98|5933.93|5933.23|5933.68|5932.98|9
1736125820000|2025-01-06 01:10:20|5933.8|5933.1|5933.8|5933.1|5933.93|5933.23|5933.8|5933.1|12
1736125830000|2025-01-06 01:10:30|5933.68|5932.98|5933.93|5933.23|5933.93|5933.23|5933.68|5932.98|11
1736125850000|2025-01-06 01:10:50|5933.8|5933.1|5934.43|5933.73|5934.43|5933.73|5933.8|5933.1|25
1736125860000|2025-01-06 01:11:00|5934.68|5933.98|5934.93|5934.23|5934.93|5934.23|5934.68|5933.98|21
1736125870000|2025-01-06 01:11:10|||||||||1
1736125880000|2025-01-06 01:11:20|5935.05|5934.35|5935.18|5934.48|5935.18|5934.48|5935.05|5934.35|31
1736125890000|2025-01-06 01:11:30|5935.55|5934.85|5936.18|5935.48|5936.43|5935.73|5935.55|5934.85|75
1736125900000|2025-01-06 01:11:40|5936.05|5935.35|5935.93|5935.23|5936.05|5935.35|5935.93|5935.23|18
1736125910000|2025-01-06 01:11:50|5935.8|5935.1|5935.68|5934.98|5935.8|5935.1|5935.68|5934.98|13
1736125920000|2025-01-06 01:12:00|5935.55|5934.85|5935.68|5934.98|5935.68|5934.98|5935.43|5934.73|24
1736125930000|2025-01-06 01:12:10|5935.8|5935.1|5935.93|5935.23|5935.93|5935.23|5935.68|5934.98|7
1736125940000|2025-01-06 01:12:20|5935.68|5934.98|5935.93|5935.23|5935.93|5935.23|5935.68|5934.98|7
1736125950000|2025-01-06 01:12:30|5936.18|5935.48|5936.18|5935.48|5936.43|5935.73|5936.18|5935.48|38
1736125960000|2025-01-06 01:12:40|5935.93|5935.23|5935.68|5934.98|5935.93|5935.23|5935.68|5934.98|60
1736125970000|2025-01-06 01:12:50|5935.55|5934.85|5935.68|5934.98|5935.68|5934.98|5935.55|5934.85|14
1736125980000|2025-01-06 01:13:00|5935.55|5934.85|5935.68|5934.98|5935.68|5934.98|5935.55|5934.85|2
1736126000000|2025-01-06 01:13:20|5935.55|5934.85|5935.18|5934.48|5935.55|5934.85|5935.18|5934.48|20
1736126010000|2025-01-06 01:13:30|5935.3|5934.6|5935.3|5934.6|5935.43|5934.73|5935.3|5934.6|22
1736126020000|2025-01-06 01:13:40|5935.43|5934.73|5935.43|5934.73|5935.43|5934.73|5935.43|5934.73|5
1736126030000|2025-01-06 01:13:50|5935.18|5934.48|5934.93|5934.23|5935.43|5934.73|5934.93|5934.23|35
1736126040000|2025-01-06 01:14:00|5935.05|5934.35|5935.18|5934.48|5935.18|5934.48|5934.93|5934.23|26
1736126050000|2025-01-06 01:14:10|5935.3|5934.6|5935.43|5934.73|5935.43|5934.73|5935.3|5934.6|5
1736126060000|2025-01-06 01:14:20|5935.55|5934.85|5935.43|5934.73|5935.55|5934.85|5935.43|5934.73|11
1736126070000|2025-01-06 01:14:30|5935.55|5934.85|5935.43|5934.73|5935.68|5934.98|5935.43|5934.73|19
1736126080000|2025-01-06 01:14:40|||||||||1
1736126090000|2025-01-06 01:14:50|||||||||1
1736126100000|2025-01-06 01:15:00|5935.55|5934.85|5935.3|5934.6|5935.68|5934.98|5935.18|5934.48|19
1736126110000|2025-01-06 01:15:10|5935.43|5934.73|5935.68|5934.98|5935.68|5934.98|5935.43|5934.73|17
1736126120000|2025-01-06 01:15:20|5935.55|5934.85|5935.43|5934.73|5935.68|5934.98|5935.43|5934.73|8
1736126130000|2025-01-06 01:15:30|5935.68|5934.98|5935.68|5934.98|5935.68|5934.98|5935.68|5934.98|4
1736126140000|2025-01-06 01:15:40|5935.8|5935.1|5935.43|5934.73|5935.93|5935.23|5935.43|5934.73|14
1736126150000|2025-01-06 01:15:50|5935.55|5934.85|5935.55|5934.85|5935.55|5934.85|5935.43|5934.73|5
1736126160000|2025-01-06 01:16:00|5935.68|5934.98|5935.68|5934.98|5935.68|5934.98|5935.68|5934.98|2
1736126170000|2025-01-06 01:16:10|5935.8|5935.1|5935.93|5935.23|5935.93|5935.23|5935.8|5935.1|9
1736126180000|2025-01-06 01:16:20|||||||||4
1736126200000|2025-01-06 01:16:40|5936.05|5935.35|5936.18|5935.48|5936.18|5935.48|5936.05|5935.35|16
1736126210000|2025-01-06 01:16:50|5935.93|5935.23|5936.18|5935.48|5936.18|5935.48|5935.93|5935.23|13
1736126220000|2025-01-06 01:17:00|5935.93|5935.23|5936.05|5935.35|5936.05|5935.35|5935.93|5935.23|14
1736126230000|2025-01-06 01:17:10|5936.18|5935.48|5935.93|5935.23|5936.18|5935.48|5935.93|5935.23|5
1736126240000|2025-01-06 01:17:20|5936.05|5935.35|5936.18|5935.48|5936.18|5935.48|5936.05|5935.35|9
1736126250000|2025-01-06 01:17:30|||||||||1
1736126270000|2025-01-06 01:17:50|||||||||6
1736126280000|2025-01-06 01:18:00|||||||||5
1736126290000|2025-01-06 01:18:10|5936.05|5935.35|5936.18|5935.48|5936.18|5935.48|5936.05|5935.35|8
1736126300000|2025-01-06 01:18:20|5936.43|5935.73|5937.18|5936.48|5937.18|5936.48|5936.43|5935.73|105
1736126310000|2025-01-06 01:18:30|5936.93|5936.23|5936.93|5936.23|5937.18|5936.48|5936.93|5936.23|12
1736126320000|2025-01-06 01:18:40|5937.05|5936.35|5936.93|5936.23|5937.05|5936.35|5936.93|5936.23|17
1736126330000|2025-01-06 01:18:50|5936.68|5935.98|5936.93|5936.23|5936.93|5936.23|5936.68|5935.98|15
1736126340000|2025-01-06 01:19:00|5936.8|5936.1|5936.8|5936.1|5936.93|5936.23|5936.68|5935.98|23
1736126350000|2025-01-06 01:19:10|5936.93|5936.23|5936.68|5935.98|5936.93|5936.23|5936.55|5935.85|11
1736126360000|2025-01-06 01:19:20|5936.43|5935.73|5936.55|5935.85|5936.68|5935.98|5936.43|5935.73|3
1736126370000|2025-01-06 01:19:30|5936.43|5935.73|5936.18|5935.48|5936.43|5935.73|5936.18|5935.48|9
1736126380000|2025-01-06 01:19:40|||||||||2
1736126390000|2025-01-06 01:19:50|5936.05|5935.35|5936.18|5935.48|5936.18|5935.48|5936.05|5935.35|10
1736126400000|2025-01-06 01:20:00|5935.93|5935.23|5935.8|5935.1|5935.93|5935.23|5935.8|5935.1|16
1736126410000|2025-01-06 01:20:10|5935.68|5934.98|5935.8|5935.1|5935.93|5935.23|5935.68|5934.98|10
1736126420000|2025-01-06 01:20:20|5935.93|5935.23|5935.93|5935.23|5935.93|5935.23|5935.68|5934.98|0
1736126430000|2025-01-06 01:20:30|5935.8|5935.1|5935.68|5934.98|5935.93|5935.23|5935.68|5934.98|0
1736126450000|2025-01-06 01:20:50|5935.8|5935.1|5935.68|5934.98|5935.8|5935.1|5935.68|5934.98|10
1736126460000|2025-01-06 01:21:00|5935.18|5934.48|5934.93|5934.23|5935.18|5934.48|5934.93|5934.23|20
1736126470000|2025-01-06 01:21:10|5934.8|5934.1|5934.43|5933.73|5934.93|5934.23|5934.43|5933.73|37
1736126480000|2025-01-06 01:21:20|5934.55|5933.85|5934.43|5933.73|5934.68|5933.98|5934.43|5933.73|8
1736126490000|2025-01-06 01:21:30|5934.68|5933.98|5934.68|5933.98|5934.68|5933.98|5934.68|5933.98|15
1736126510000|2025-01-06 01:21:50|5934.8|5934.1|5935.18|5934.48|5935.18|5934.48|5934.8|5934.1|16
1736126520000|2025-01-06 01:22:00|5935.43|5934.73|5935.43|5934.73|5935.43|5934.73|5935.18|5934.48|16
1736126540000|2025-01-06 01:22:20|5935.18|5934.48|5935.68|5934.98|5935.68|5934.98|5935.18|5934.48|11
1736126550000|2025-01-06 01:22:30|5935.43|5934.73|5935.18|5934.48|5935.43|5934.73|5935.18|5934.48|19
1736126560000|2025-01-06 01:22:40|5935.05|5934.35|5935.05|5934.35|5935.18|5934.48|5934.93|5934.23|18
1736126570000|2025-01-06 01:22:50|5935.18|5934.48|5935.18|5934.48|5935.18|5934.48|5934.93|5934.23|2
1736126580000|2025-01-06 01:23:00|5934.93|5934.23|5934.68|5933.98|5934.93|5934.23|5934.68|5933.98|23
1736126590000|2025-01-06 01:23:10|5934.93|5934.23|5934.68|5933.98|5934.93|5934.23|5934.68|5933.98|11
1736126600000|2025-01-06 01:23:20|5934.8|5934.1|5934.68|5933.98|5934.8|5934.1|5934.68|5933.98|8
1736126610000|2025-01-06 01:23:30|5934.8|5934.1|5934.68|5933.98|5934.8|5934.1|5934.68|5933.98|7
1736126620000|2025-01-06 01:23:40|5934.8|5934.1|5934.43|5933.73|5934.8|5934.1|5934.18|5933.48|25
1736126630000|2025-01-06 01:23:50|||||||||1
1736126640000|2025-01-06 01:24:00|5934.3|5933.6|5934.18|5933.48|5934.43|5933.73|5934.18|5933.48|6
1736126650000|2025-01-06 01:24:10|5934.55|5933.85|5934.68|5933.98|5934.93|5934.23|5934.55|5933.85|55
1736126660000|2025-01-06 01:24:20|5934.8|5934.1|5934.68|5933.98|5934.8|5934.1|5934.68|5933.98|1
1736126670000|2025-01-06 01:24:30|5934.43|5933.73|5934.68|5933.98|5934.68|5933.98|5934.43|5933.73|12
1736126680000|2025-01-06 01:24:40|5934.8|5934.1|5934.68|5933.98|5934.93|5934.23|5934.68|5933.98|17
1736126690000|2025-01-06 01:24:50|5934.43|5933.73|5934.68|5933.98|5934.68|5933.98|5934.43|5933.73|9
1736126710000|2025-01-06 01:25:10|5934.43|5933.73|5934.43|5933.73|5934.43|5933.73|5934.43|5933.73|8
1736126720000|2025-01-06 01:25:20|5934.3|5933.6|5934.43|5933.73|5934.43|5933.73|5934.18|5933.48|17
1736126730000|2025-01-06 01:25:30|5934.3|5933.6|5934.43|5933.73|5934.43|5933.73|5934.18|5933.48|2
1736126740000|2025-01-06 01:25:40|||||||||14
1736126750000|2025-01-06 01:25:50|5934.55|5933.85|5934.68|5933.98|5934.68|5933.98|5934.43|5933.73|10
1736126760000|2025-01-06 01:26:00|5934.93|5934.23|5934.93|5934.23|5934.93|5934.23|5934.68|5933.98|17
1736126770000|2025-01-06 01:26:10|||||||||2
1736126780000|2025-01-06 01:26:20|5934.68|5933.98|5934.93|5934.23|5934.93|5934.23|5934.68|5933.98|6
1736126790000|2025-01-06 01:26:30|5934.68|5933.98|5934.68|5933.98|5934.68|5933.98|5934.68|5933.98|9
1736126800000|2025-01-06 01:26:40|5934.55|5933.85|5934.68|5933.98|5934.68|5933.98|5934.55|5933.85|8
1736126810000|2025-01-06 01:26:50|5934.93|5934.23|5934.43|5933.73|5934.93|5934.23|5934.43|5933.73|7
1736126830000|2025-01-06 01:27:10|||||||||3
1736126840000|2025-01-06 01:27:20|5934.55|5933.85|5934.43|5933.73|5934.68|5933.98|5934.43|5933.73|6
1736126850000|2025-01-06 01:27:30|5934.55|5933.85|5934.68|5933.98|5934.68|5933.98|5934.55|5933.85|2
1736126860000|2025-01-06 01:27:40|||||||||3
1736126870000|2025-01-06 01:27:50|5934.43|5933.73|5934.43|5933.73|5934.55|5933.85|5934.43|5933.73|23
1736126890000|2025-01-06 01:28:10|5934.18|5933.48|5934.3|5933.6|5934.43|5933.73|5934.18|5933.48|15
1736126900000|2025-01-06 01:28:20|||||||||1
1736126910000|2025-01-06 01:28:30|5934.43|5933.73|5934.43|5933.73|5934.43|5933.73|5934.18|5933.48|5
1736126920000|2025-01-06 01:28:40|5934.3|5933.6|5933.93|5933.23|5934.3|5933.6|5933.93|5933.23|14
1736126930000|2025-01-06 01:28:50|5934.05|5933.35|5933.93|5933.23|5934.18|5933.48|5933.93|5933.23|9
1736126940000|2025-01-06 01:29:00|5934.18|5933.48|5934.43|5933.73|5934.43|5933.73|5934.18|5933.48|15
1736126960000|2025-01-06 01:29:20|||||||||3
1736126980000|2025-01-06 01:29:40|5934.3|5933.6|5934.3|5933.6|5934.43|5933.73|5934.3|5933.6|15
1736126990000|2025-01-06 01:29:50|5934.18|5933.48|5934.43|5933.73|5934.43|5933.73|5934.18|5933.48|6
1736127000000|2025-01-06 01:30:00|5934.3|5933.6|5934.43|5933.73|5934.68|5933.98|5934.18|5933.48|15
1736127010000|2025-01-06 01:30:10|5934.68|5933.98|5934.68|5933.98|5934.68|5933.98|5934.43|5933.73|7
1736127020000|2025-01-06 01:30:20|5934.93|5934.23|5934.8|5934.1|5934.93|5934.23|5934.68|5933.98|24
1736127030000|2025-01-06 01:30:30|5934.68|5933.98|5934.68|5933.98|5934.68|5933.98|5934.55|5933.85|10
1736127040000|2025-01-06 01:30:40|5934.93|5934.23|5934.68|5933.98|5934.93|5934.23|5934.68|5933.98|13
1736127050000|2025-01-06 01:30:50|5934.8|5934.1|5934.93|5934.23|5934.93|5934.23|5934.8|5934.1|15
1736127060000|2025-01-06 01:31:00|5934.8|5934.1|5934.93|5934.23|5934.93|5934.23|5934.68|5933.98|20
1736127070000|2025-01-06 01:31:10|5935.18|5934.48|5935.18|5934.48|5935.43|5934.73|5935.18|5934.48|20
1736127080000|2025-01-06 01:31:20|5935.05|5934.35|5934.93|5934.23|5935.05|5934.35|5934.93|5934.23|5
1736127090000|2025-01-06 01:31:30|5935.05|5934.35|5935.05|5934.35|5935.05|5934.35|5935.05|5934.35|5
1736127100000|2025-01-06 01:31:40|5935.18|5934.48|5934.68|5933.98|5935.18|5934.48|5934.68|5933.98|13
1736127110000|2025-01-06 01:31:50|5934.55|5933.85|5934.68|5933.98|5934.68|5933.98|5934.55|5933.85|4
1736127130000|2025-01-06 01:32:10|||||||||20
1736127140000|2025-01-06 01:32:20|||||||||11
1736127150000|2025-01-06 01:32:30|||||||||2
1736127160000|2025-01-06 01:32:40|||||||||1
1736127170000|2025-01-06 01:32:50|5934.93|5934.23|5934.18|5933.48|5934.93|5934.23|5934.18|5933.48|28
1736127180000|2025-01-06 01:33:00|5934.3|5933.6|5933.93|5933.23|5934.3|5933.6|5933.93|5933.23|35
1736127190000|2025-01-06 01:33:10|5934.05|5933.35|5934.43|5933.73|5934.43|5933.73|5933.93|5933.23|18
1736127200000|2025-01-06 01:33:20|5934.55|5933.85|5934.68|5933.98|5934.68|5933.98|5934.55|5933.85|18
1736127210000|2025-01-06 01:33:30|5934.93|5934.23|5934.93|5934.23|5934.93|5934.23|5934.68|5933.98|20
1736127220000|2025-01-06 01:33:40|5934.68|5933.98|5934.68|5933.98|5934.68|5933.98|5934.68|5933.98|16
1736127230000|2025-01-06 01:33:50|5934.8|5934.1|5934.68|5933.98|5934.93|5934.23|5934.68|5933.98|21
1736127240000|2025-01-06 01:34:00|||||||||1
1736127250000|2025-01-06 01:34:10|5934.55|5933.85|5934.43|5933.73|5934.55|5933.85|5934.43|5933.73|7
1736127260000|2025-01-06 01:34:20|5934.55|5933.85|5934.68|5933.98|5934.93|5934.23|5934.55|5933.85|15
1736127270000|2025-01-06 01:34:30|||||||||1
1736127280000|2025-01-06 01:34:40|||||||||7
1736127290000|2025-01-06 01:34:50|||||||||1
1736127300000|2025-01-06 01:35:00|||||||||1
1736127320000|2025-01-06 01:35:20|5934.43|5933.73|5934.43|5933.73|5934.43|5933.73|5934.43|5933.73|21
1736127330000|2025-01-06 01:35:30|5934.3|5933.6|5934.18|5933.48|5934.3|5933.6|5934.18|5933.48|30
1736127340000|2025-01-06 01:35:40|5933.93|5933.23|5933.93|5933.23|5933.93|5933.23|5933.68|5932.98|32
1736127350000|2025-01-06 01:35:50|5933.68|5932.98|5933.68|5932.98|5933.68|5932.98|5933.68|5932.98|39
1736127360000|2025-01-06 01:36:00|5933.55|5932.85|5932.93|5932.23|5933.55|5932.85|5932.93|5932.23|47
1736127370000|2025-01-06 01:36:10|5932.8|5932.1|5932.93|5932.23|5932.93|5932.23|5932.43|5931.73|54
1736127380000|2025-01-06 01:36:20|5932.8|5932.1|5932.8|5932.1|5932.93|5932.23|5932.68|5931.98|21
1736127390000|2025-01-06 01:36:30|5932.68|5931.98|5932.93|5932.23|5932.93|5932.23|5932.68|5931.98|11
1736127400000|2025-01-06 01:36:40|5932.55|5931.85|5932.68|5931.98|5932.68|5931.98|5932.18|5931.48|41
1736127410000|2025-01-06 01:36:50|5932.55|5931.85|5932.68|5931.98|5932.68|5931.98|5932.43|5931.73|25
1736127420000|2025-01-06 01:37:00|5932.43|5931.73|5932.55|5931.85|5932.55|5931.85|5932.43|5931.73|24
1736127430000|2025-01-06 01:37:10|5932.68|5931.98|5932.43|5931.73|5932.68|5931.98|5932.43|5931.73|14
1736127440000|2025-01-06 01:37:20|5932.18|5931.48|5932.18|5931.48|5932.3|5931.6|5931.93|5931.23|63
1736127450000|2025-01-06 01:37:30|5932.05|5931.35|5932.18|5931.48|5932.18|5931.48|5931.93|5931.23|19
1736127460000|2025-01-06 01:37:40|5932.05|5931.35|5932.18|5931.48|5932.18|5931.48|5932.05|5931.35|8
1736127470000|2025-01-06 01:37:50|5931.93|5931.23|5931.93|5931.23|5931.93|5931.23|5931.93|5931.23|33
1736127480000|2025-01-06 01:38:00|5932.05|5931.35|5932.18|5931.48|5932.18|5931.48|5932.05|5931.35|13
1736127490000|2025-01-06 01:38:10|5932.43|5931.73|5932.55|5931.85|5932.55|5931.85|5932.18|5931.48|31
1736127500000|2025-01-06 01:38:20|5932.68|5931.98|5932.68|5931.98|5933.05|5932.35|5932.68|5931.98|31
1736127510000|2025-01-06 01:38:30|5932.43|5931.73|5932.43|5931.73|5932.43|5931.73|5932.43|5931.73|5
1736127520000|2025-01-06 01:38:40|5932.3|5931.6|5932.18|5931.48|5932.43|5931.73|5932.18|5931.48|7
1736127530000|2025-01-06 01:38:50|||||||||1
1736127540000|2025-01-06 01:39:00|5932.05|5931.35|5931.93|5931.23|5932.18|5931.48|5931.93|5931.23|11
1736127550000|2025-01-06 01:39:10|5932.05|5931.35|5932.18|5931.48|5932.18|5931.48|5932.05|5931.35|17
1736127560000|2025-01-06 01:39:20|5932.43|5931.73|5932.68|5931.98|5932.68|5931.98|5932.43|5931.73|19
1736127570000|2025-01-06 01:39:30|5932.55|5931.85|5932.68|5931.98|5932.68|5931.98|5932.43|5931.73|36
1736127580000|2025-01-06 01:39:40|5932.8|5932.1|5932.68|5931.98|5932.93|5932.23|5932.68|5931.98|10
1736127590000|2025-01-06 01:39:50|5932.8|5932.1|5933.18|5932.48|5933.18|5932.48|5932.8|5932.1|16
1736127600000|2025-01-06 01:40:00|5933.05|5932.35|5932.93|5932.23|5933.18|5932.48|5932.8|5932.1|13
1736127610000|2025-01-06 01:40:10|5933.05|5932.35|5933.18|5932.48|5933.18|5932.48|5933.05|5932.35|6
1736127620000|2025-01-06 01:40:20|||||||||4
1736127630000|2025-01-06 01:40:30|5932.93|5932.23|5932.93|5932.23|5932.93|5932.23|5932.93|5932.23|8
1736127640000|2025-01-06 01:40:40|5932.8|5932.1|5932.68|5931.98|5932.8|5932.1|5932.68|5931.98|2
1736127650000|2025-01-06 01:40:50|5932.3|5931.6|5932.93|5932.23|5932.93|5932.23|5932.3|5931.6|29
1736127660000|2025-01-06 01:41:00|5932.68|5931.98|5932.68|5931.98|5932.8|5932.1|5932.68|5931.98|11
1736127670000|2025-01-06 01:41:10|5932.93|5932.23|5932.93|5932.23|5932.93|5932.23|5932.8|5932.1|5
1736127680000|2025-01-06 01:41:20|5933.18|5932.48|5933.18|5932.48|5933.18|5932.48|5933.18|5932.48|9
1736127690000|2025-01-06 01:41:30|5932.93|5932.23|5932.93|5932.23|5933.43|5932.73|5932.93|5932.23|42
1736127700000|2025-01-06 01:41:40|5932.68|5931.98|5932.93|5932.23|5932.93|5932.23|5932.68|5931.98|15
1736127720000|2025-01-06 01:42:00|5933.05|5932.35|5933.18|5932.48|5933.18|5932.48|5933.05|5932.35|7
1736127730000|2025-01-06 01:42:10|||||||||5
1736127740000|2025-01-06 01:42:20|5933.05|5932.35|5932.93|5932.23|5933.05|5932.35|5932.93|5932.23|8
1736127750000|2025-01-06 01:42:30|5933.05|5932.35|5932.93|5932.23|5933.05|5932.35|5932.93|5932.23|9
1736127760000|2025-01-06 01:42:40|5933.05|5932.35|5933.18|5932.48|5933.18|5932.48|5932.93|5932.23|5
1736127770000|2025-01-06 01:42:50|||||||||1
1736127790000|2025-01-06 01:43:10|5933.3|5932.6|5933.3|5932.6|5933.3|5932.6|5933.3|5932.6|13
1736127800000|2025-01-06 01:43:20|5933.43|5932.73|5933.18|5932.48|5933.43|5932.73|5933.18|5932.48|9
1736127810000|2025-01-06 01:43:30|5933.3|5932.6|5933.3|5932.6|5933.43|5932.73|5933.3|5932.6|12
1736127820000|2025-01-06 01:43:40|5933.43|5932.73|5933.3|5932.6|5933.43|5932.73|5933.3|5932.6|0
1736127830000|2025-01-06 01:43:50|5933.43|5932.73|5933.3|5932.6|5933.43|5932.73|5933.18|5932.48|3
1736127840000|2025-01-06 01:44:00|5933.18|5932.48|5933.3|5932.6|5933.43|5932.73|5933.18|5932.48|4
1736127850000|2025-01-06 01:44:10|5933.18|5932.48|5933.18|5932.48|5933.3|5932.6|5933.18|5932.48|3
1736127860000|2025-01-06 01:44:20|5933.3|5932.6|5933.18|5932.48|5933.3|5932.6|5933.18|5932.48|1
1736127870000|2025-01-06 01:44:30|||||||||3
1736127880000|2025-01-06 01:44:40|5933.3|5932.6|5933.43|5932.73|5933.43|5932.73|5933.3|5932.6|7
1736127900000|2025-01-06 01:45:00|5933.68|5932.98|5933.55|5932.85|5933.68|5932.98|5933.55|5932.85|23
1736127910000|2025-01-06 01:45:10|5933.43|5932.73|5933.55|5932.85|5933.68|5932.98|5933.43|5932.73|7
1736127920000|2025-01-06 01:45:20|5933.68|5932.98|5933.68|5932.98|5933.68|5932.98|5933.68|5932.98|1
1736127930000|2025-01-06 01:45:30|5933.8|5933.1|5933.93|5933.23|5933.93|5933.23|5933.8|5933.1|17
1736127940000|2025-01-06 01:45:40|5933.8|5933.1|5933.93|5933.23|5933.93|5933.23|5933.8|5933.1|5
1736127950000|2025-01-06 01:45:50|||||||||4
1736127960000|2025-01-06 01:46:00|5934.05|5933.35|5933.93|5933.23|5934.18|5933.48|5933.93|5933.23|26
1736127980000|2025-01-06 01:46:20|5934.05|5933.35|5933.93|5933.23|5934.18|5933.48|5933.93|5933.23|14
1736127990000|2025-01-06 01:46:30|5934.05|5933.35|5934.05|5933.35|5934.18|5933.48|5933.93|5933.23|10
1736128000000|2025-01-06 01:46:40|5933.93|5933.23|5933.43|5932.73|5933.93|5933.23|5933.43|5932.73|22
1736128010000|2025-01-06 01:46:50|||||||||1
1736128020000|2025-01-06 01:47:00|5933.18|5932.48|5933.43|5932.73|5933.43|5932.73|5933.18|5932.48|14
1736128030000|2025-01-06 01:47:10|5933.18|5932.48|5933.18|5932.48|5933.43|5932.73|5933.18|5932.48|21
1736128040000|2025-01-06 01:47:20|5933.3|5932.6|5933.43|5932.73|5933.43|5932.73|5933.18|5932.48|5
1736128050000|2025-01-06 01:47:30|5933.3|5932.6|5933.18|5932.48|5933.3|5932.6|5933.18|5932.48|2
1736128060000|2025-01-06 01:47:40|5933.3|5932.6|5933.18|5932.48|5933.43|5932.73|5933.18|5932.48|4
1736128070000|2025-01-06 01:47:50|5933.3|5932.6|5933.3|5932.6|5933.43|5932.73|5933.18|5932.48|10
1736128080000|2025-01-06 01:48:00|5933.43|5932.73|5933.43|5932.73|5933.43|5932.73|5933.18|5932.48|1
1736128090000|2025-01-06 01:48:10|5933.3|5932.6|5933.18|5932.48|5933.3|5932.6|5933.18|5932.48|1
1736128110000|2025-01-06 01:48:30|5932.93|5932.23|5932.93|5932.23|5932.93|5932.23|5932.93|5932.23|5
1736128120000|2025-01-06 01:48:40|5933.05|5932.35|5933.68|5932.98|5933.68|5932.98|5933.05|5932.35|28
1736128130000|2025-01-06 01:48:50|5933.43|5932.73|5933.43|5932.73|5933.43|5932.73|5933.43|5932.73|10
1736128140000|2025-01-06 01:49:00|5933.55|5932.85|5933.43|5932.73|5933.55|5932.85|5933.43|5932.73|10
1736128150000|2025-01-06 01:49:10|5933.55|5932.85|5933.55|5932.85|5933.68|5932.98|5933.43|5932.73|7
1736128160000|2025-01-06 01:49:20|5933.43|5932.73|5933.43|5932.73|5933.55|5932.85|5933.43|5932.73|1
1736128170000|2025-01-06 01:49:30|5933.18|5932.48|5932.93|5932.23|5933.18|5932.48|5932.93|5932.23|41
1736128180000|2025-01-06 01:49:40|5933.05|5932.35|5932.43|5931.73|5933.18|5932.48|5932.43|5931.73|46
1736128190000|2025-01-06 01:49:50|5932.3|5931.6|5932.18|5931.48|5932.3|5931.6|5932.18|5931.48|21
1736128200000|2025-01-06 01:50:00|5932.05|5931.35|5931.55|5930.85|5932.05|5931.35|5931.43|5930.73|61
1736128210000|2025-01-06 01:50:10|5931.68|5930.98|5931.68|5930.98|5931.68|5930.98|5931.43|5930.73|17
1736128220000|2025-01-06 01:50:20|5931.93|5931.23|5931.93|5931.23|5931.93|5931.23|5931.68|5930.98|32
1736128230000|2025-01-06 01:50:30|5932.05|5931.35|5932.18|5931.48|5932.18|5931.48|5932.05|5931.35|8
1736128240000|2025-01-06 01:50:40|5931.93|5931.23|5932.18|5931.48|5932.18|5931.48|5931.93|5931.23|5
1736128250000|2025-01-06 01:50:50|5932.3|5931.6|5932.18|5931.48|5932.43|5931.73|5932.18|5931.48|18
1736128260000|2025-01-06 01:51:00|5932.3|5931.6|5932.18|5931.48|5932.3|5931.6|5932.18|5931.48|10
1736128270000|2025-01-06 01:51:10|5932.3|5931.6|5932.43|5931.73|5932.43|5931.73|5932.18|5931.48|36
1736128280000|2025-01-06 01:51:20|5932.18|5931.48|5932.3|5931.6|5932.43|5931.73|5932.18|5931.48|38
1736128290000|2025-01-06 01:51:30|5932.18|5931.48|5932.18|5931.48|5932.18|5931.48|5932.18|5931.48|7
1736128300000|2025-01-06 01:51:40|5932.3|5931.6|5932.3|5931.6|5932.3|5931.6|5932.18|5931.48|8
1736128310000|2025-01-06 01:51:50|5932.18|5931.48|5932.18|5931.48|5932.3|5931.6|5932.18|5931.48|0
1736128320000|2025-01-06 01:52:00|5932.3|5931.6|5932.18|5931.48|5932.3|5931.6|5932.18|5931.48|6
1736128330000|2025-01-06 01:52:10|||||||||2
1736128340000|2025-01-06 01:52:20|5932.05|5931.35|5932.43|5931.73|5932.43|5931.73|5932.05|5931.35|27
1736128350000|2025-01-06 01:52:30|5932.68|5931.98|5932.93|5932.23|5932.93|5932.23|5932.68|5931.98|29
1736128360000|2025-01-06 01:52:40|||||||||1
1736128370000|2025-01-06 01:52:50|||||||||11
1736128380000|2025-01-06 01:53:00|||||||||1
1736128400000|2025-01-06 01:53:20|5932.8|5932.1|5932.68|5931.98|5932.8|5932.1|5932.68|5931.98|5
1736128410000|2025-01-06 01:53:30|5932.8|5932.1|5932.68|5931.98|5932.93|5932.23|5932.68|5931.98|24
1736128430000|2025-01-06 01:53:50|5932.55|5931.85|5932.68|5931.98|5932.68|5931.98|5932.55|5931.85|5
1736128440000|2025-01-06 01:54:00|5932.43|5931.73|5932.43|5931.73|5932.43|5931.73|5932.43|5931.73|2
1736128450000|2025-01-06 01:54:10|5932.18|5931.48|5932.18|5931.48|5932.18|5931.48|5932.18|5931.48|9
1736128460000|2025-01-06 01:54:20|5932.43|5931.73|5932.43|5931.73|5932.43|5931.73|5932.43|5931.73|5
1736128470000|2025-01-06 01:54:30|5932.68|5931.98|5932.68|5931.98|5932.68|5931.98|5932.68|5931.98|12
1736128480000|2025-01-06 01:54:40|||||||||3
1736128490000|2025-01-06 01:54:50|5932.8|5932.1|5932.93|5932.23|5932.93|5932.23|5932.8|5932.1|13
1736128500000|2025-01-06 01:55:00|5932.68|5931.98|5932.93|5932.23|5932.93|5932.23|5932.68|5931.98|10
1736128510000|2025-01-06 01:55:10|5932.8|5932.1|5932.93|5932.23|5932.93|5932.23|5932.8|5932.1|12
1736128520000|2025-01-06 01:55:20|5933.05|5932.35|5933.68|5932.98|5933.68|5932.98|5933.05|5932.35|42
1736128530000|2025-01-06 01:55:30|||||||||1
1736128540000|2025-01-06 01:55:40|5933.8|5933.1|5933.68|5932.98|5933.93|5933.23|5933.68|5932.98|25
1736128550000|2025-01-06 01:55:50|5933.8|5933.1|5933.93|5933.23|5933.93|5933.23|5933.68|5932.98|22
1736128560000|2025-01-06 01:56:00|||||||||1
1736128570000|2025-01-06 01:56:10|5933.8|5933.1|5933.93|5933.23|5933.93|5933.23|5933.68|5932.98|9
1736128580000|2025-01-06 01:56:20|5933.8|5933.1|5933.93|5933.23|5933.93|5933.23|5933.68|5932.98|2
1736128590000|2025-01-06 01:56:30|5933.43|5932.73|5933.43|5932.73|5933.43|5932.73|5933.43|5932.73|3
1736128600000|2025-01-06 01:56:40|5933.68|5932.98|5933.68|5932.98|5933.68|5932.98|5933.68|5932.98|15
1736128610000|2025-01-06 01:56:50|||||||||1
1736128640000|2025-01-06 01:57:20|5933.8|5933.1|5933.68|5932.98|5933.93|5933.23|5933.68|5932.98|10
1736128660000|2025-01-06 01:57:40|||||||||5
1736128670000|2025-01-06 01:57:50|5933.93|5933.23|5933.93|5933.23|5933.93|5933.23|5933.93|5933.23|10
1736128680000|2025-01-06 01:58:00|5934.05|5933.35|5934.18|5933.48|5934.18|5933.48|5934.05|5933.35|20
1736128690000|2025-01-06 01:58:10|5934.3|5933.6|5934.43|5933.73|5934.43|5933.73|5934.3|5933.6|21
1736128710000|2025-01-06 01:58:30|||||||||4
1736128720000|2025-01-06 01:58:40|5934.3|5933.6|5934.05|5933.35|5934.3|5933.6|5934.05|5933.35|25
1736128730000|2025-01-06 01:58:50|5933.93|5933.23|5933.93|5933.23|5933.93|5933.23|5933.93|5933.23|1
1736128740000|2025-01-06 01:59:00|5934.18|5933.48|5934.18|5933.48|5934.18|5933.48|5933.93|5933.23|13
1736128750000|2025-01-06 01:59:10|5933.93|5933.23|5934.18|5933.48|5934.18|5933.48|5933.93|5933.23|10
1736128760000|2025-01-06 01:59:20|5934.3|5933.6|5934.18|5933.48|5934.3|5933.6|5934.18|5933.48|5
1736128780000|2025-01-06 01:59:40|5934.3|5933.6|5934.43|5933.73|5934.43|5933.73|5934.3|5933.6|18
1736128790000|2025-01-06 01:59:50|||||||||4
1736128800000|2025-01-06 02:00:00|5934.18|5933.48|5933.93|5933.23|5934.43|5933.73|5933.93|5933.23|29
1736128810000|2025-01-06 02:00:10|5933.68|5932.98|5933.43|5932.73|5933.68|5932.98|5933.43|5932.73|38
1736128820000|2025-01-06 02:00:20|5933.05|5932.35|5933.18|5932.48|5933.18|5932.48|5932.93|5932.23|39
1736128830000|2025-01-06 02:00:30|5933.3|5932.6|5933.43|5932.73|5933.43|5932.73|5933.3|5932.6|14
1736128840000|2025-01-06 02:00:40|5933.3|5932.6|5933.18|5932.48|5933.43|5932.73|5933.18|5932.48|21
1736128850000|2025-01-06 02:00:50|5933.05|5932.35|5933.43|5932.73|5933.43|5932.73|5932.93|5932.23|17
1736128860000|2025-01-06 02:01:00|5933.3|5932.6|5932.93|5932.23|5933.43|5932.73|5932.93|5932.23|26
1736128870000|2025-01-06 02:01:10|5933.18|5932.48|5932.93|5932.23|5933.18|5932.48|5932.93|5932.23|7
1736128880000|2025-01-06 02:01:20|5933.05|5932.35|5933.18|5932.48|5933.18|5932.48|5932.93|5932.23|6
1736128890000|2025-01-06 02:01:30|||||||||3
1736128900000|2025-01-06 02:01:40|5932.93|5932.23|5932.93|5932.23|5932.93|5932.23|5932.8|5932.1|14
1736128920000|2025-01-06 02:02:00|5933.05|5932.35|5933.18|5932.48|5933.18|5932.48|5933.05|5932.35|22
1736128930000|2025-01-06 02:02:10|5933.3|5932.6|5933.18|5932.48|5933.3|5932.6|5933.18|5932.48|29
1736128940000|2025-01-06 02:02:20|||||||||3
1736128950000|2025-01-06 02:02:30|5933.43|5932.73|5933.3|5932.6|5933.43|5932.73|5933.18|5932.48|13
1736128960000|2025-01-06 02:02:40|5933.43|5932.73|5932.93|5932.23|5933.43|5932.73|5932.93|5932.23|23
1736128970000|2025-01-06 02:02:50|5932.43|5931.73|5932.3|5931.6|5932.43|5931.73|5932.3|5931.6|40
1736128980000|2025-01-06 02:03:00|5932.18|5931.48|5932.18|5931.48|5932.18|5931.48|5931.93|5931.23|24
1736128990000|2025-01-06 02:03:10|5932.43|5931.73|5932.43|5931.73|5932.43|5931.73|5932.43|5931.73|9
1736129000000|2025-01-06 02:03:20|5932.18|5931.48|5932.43|5931.73|5932.43|5931.73|5932.18|5931.48|10
1736129010000|2025-01-06 02:03:30|5932.3|5931.6|5931.43|5930.73|5932.3|5931.6|5930.8|5930.1|82
1736129020000|2025-01-06 02:03:40|||||||||10
1736129030000|2025-01-06 02:03:50|5931.3|5930.6|5931.43|5930.73|5931.43|5930.73|5931.3|5930.6|27
1736129040000|2025-01-06 02:04:00|5931.68|5930.98|5931.68|5930.98|5931.68|5930.98|5931.68|5930.98|16
1736129050000|2025-01-06 02:04:10|||||||||26
1736129060000|2025-01-06 02:04:20|||||||||2
1736129070000|2025-01-06 02:04:30|5931.43|5930.73|5931.43|5930.73|5931.43|5930.73|5931.43|5930.73|14
1736129080000|2025-01-06 02:04:40|5931.3|5930.6|5931.43|5930.73|5931.43|5930.73|5931.18|5930.48|13
1736129100000|2025-01-06 02:05:00|5931.3|5930.6|5931.43|5930.73|5931.43|5930.73|5931.18|5930.48|19
1736129110000|2025-01-06 02:05:10|5931.68|5930.98|5931.55|5930.85|5931.68|5930.98|5931.43|5930.73|15
1736129120000|2025-01-06 02:05:20|5931.43|5930.73|5931.43|5930.73|5931.43|5930.73|5931.43|5930.73|13
1736129130000|2025-01-06 02:05:30|5931.55|5930.85|5931.68|5930.98|5931.68|5930.98|5931.55|5930.85|6
1736129140000|2025-01-06 02:05:40|||||||||3
1736129150000|2025-01-06 02:05:50|5931.43|5930.73|5931.43|5930.73|5931.43|5930.73|5931.43|5930.73|6
1736129160000|2025-01-06 02:06:00|5931.68|5930.98|5931.93|5931.23|5931.93|5931.23|5931.68|5930.98|19
1736129170000|2025-01-06 02:06:10|||||||||16
1736129180000|2025-01-06 02:06:20|5931.8|5931.1|5931.93|5931.23|5931.93|5931.23|5931.68|5930.98|14
1736129190000|2025-01-06 02:06:30|5931.8|5931.1|5931.93|5931.23|5931.93|5931.23|5931.68|5930.98|7
1736129200000|2025-01-06 02:06:40|||||||||1
1736129210000|2025-01-06 02:06:50|||||||||17
1736129220000|2025-01-06 02:07:00|5932.05|5931.35|5931.93|5931.23|5932.18|5931.48|5931.93|5931.23|18
1736129230000|2025-01-06 02:07:10|||||||||7
1736129240000|2025-01-06 02:07:20|5932.05|5931.35|5932.43|5931.73|5932.43|5931.73|5932.05|5931.35|22
1736129250000|2025-01-06 02:07:30|||||||||9
1736129260000|2025-01-06 02:07:40|||||||||10
1736129270000|2025-01-06 02:07:50|5932.3|5931.6|5932.18|5931.48|5932.3|5931.6|5932.18|5931.48|17
1736129280000|2025-01-06 02:08:00|5932.3|5931.6|5932.18|5931.48|5932.43|5931.73|5932.18|5931.48|13
1736129290000|2025-01-06 02:08:10|5932.3|5931.6|5932.18|5931.48|5932.43|5931.73|5932.18|5931.48|5
1736129300000|2025-01-06 02:08:20|5932.3|5931.6|5932.18|5931.48|5932.43|5931.73|5932.18|5931.48|14
1736129310000|2025-01-06 02:08:30|5932.3|5931.6|5932.43|5931.73|5932.43|5931.73|5932.3|5931.6|13
1736129320000|2025-01-06 02:08:40|5932.3|5931.6|5932.43|5931.73|5932.43|5931.73|5932.18|5931.48|7
1736129330000|2025-01-06 02:08:50|5932.18|5931.48|5932.68|5931.98|5932.93|5932.23|5932.18|5931.48|122
1736129350000|2025-01-06 02:09:10|5933.18|5932.48|5933.18|5932.48|5933.3|5932.6|5933.18|5932.48|66
1736129360000|2025-01-06 02:09:20|||||||||2
1736129370000|2025-01-06 02:09:30|5933.3|5932.6|5934.43|5933.73|5934.43|5933.73|5933.18|5932.48|128
1736129380000|2025-01-06 02:09:40|5934.3|5933.6|5933.55|5932.85|5934.43|5933.73|5933.43|5932.73|59
1736129390000|2025-01-06 02:09:50|5933.43|5932.73|5933.43|5932.73|5933.43|5932.73|5933.43|5932.73|12
1736129400000|2025-01-06 02:10:00|5933.55|5932.85|5933.68|5932.98|5933.8|5933.1|5933.55|5932.85|4
1736129410000|2025-01-06 02:10:10|5933.8|5933.1|5934.18|5933.48|5934.18|5933.48|5933.68|5932.98|26
1736129420000|2025-01-06 02:10:20|5934.3|5933.6|5934.43|5933.73|5934.43|5933.73|5934.3|5933.6|35
1736129430000|2025-01-06 02:10:30|5934.55|5933.85|5934.43|5933.73|5934.68|5933.98|5934.43|5933.73|30
1736129440000|2025-01-06 02:10:40|5934.3|5933.6|5934.43|5933.73|5934.55|5933.85|5934.3|5933.6|20
1736129450000|2025-01-06 02:10:50|5934.68|5933.98|5934.68|5933.98|5934.68|5933.98|5934.68|5933.98|8
1736129460000|2025-01-06 02:11:00|5934.93|5934.23|5935.18|5934.48|5935.18|5934.48|5934.93|5934.23|77
1736129470000|2025-01-06 02:11:10|5935.05|5934.35|5935.18|5934.48|5935.18|5934.48|5934.93|5934.23|29
1736129480000|2025-01-06 02:11:20|5935.43|5934.73|5935.18|5934.48|5935.43|5934.73|5935.18|5934.48|10
1736129490000|2025-01-06 02:11:30|||||||||9
1736129510000|2025-01-06 02:11:50|5935.05|5934.35|5935.18|5934.48|5935.18|5934.48|5935.05|5934.35|23
1736129520000|2025-01-06 02:12:00|5935.43|5934.73|5935.55|5934.85|5935.68|5934.98|5935.43|5934.73|65
1736129530000|2025-01-06 02:12:10|5935.68|5934.98|5935.68|5934.98|5935.93|5935.23|5935.68|5934.98|29
1736129540000|2025-01-06 02:12:20|5935.93|5935.23|5935.93|5935.23|5935.93|5935.23|5935.93|5935.23|16
1736129550000|2025-01-06 02:12:30|5935.68|5934.98|5935.43|5934.73|5935.68|5934.98|5935.43|5934.73|20
1736129560000|2025-01-06 02:12:40|||||||||16
1736129570000|2025-01-06 02:12:50|5935.3|5934.6|5935.68|5934.98|5935.68|5934.98|5935.18|5934.48|66
1736129580000|2025-01-06 02:13:00|5935.43|5934.73|5935.68|5934.98|5935.68|5934.98|5935.43|5934.73|31
1736129590000|2025-01-06 02:13:10|5935.55|5934.85|5935.68|5934.98|5935.68|5934.98|5935.43|5934.73|10
1736129600000|2025-01-06 02:13:20|5935.93|5935.23|5936.43|5935.73|5936.68|5935.98|5935.93|5935.23|109
1736129610000|2025-01-06 02:13:30|5936.55|5935.85|5935.93|5935.23|5936.55|5935.85|5935.93|5935.23|73
1736129620000|2025-01-06 02:13:40|5936.18|5935.48|5936.43|5935.73|5936.43|5935.73|5936.18|5935.48|33
1736129630000|2025-01-06 02:13:50|5936.68|5935.98|5936.68|5935.98|5936.68|5935.98|5936.68|5935.98|38
1736129640000|2025-01-06 02:14:00|5936.55|5935.85|5936.43|5935.73|5936.55|5935.85|5936.43|5935.73|31
1736129650000|2025-01-06 02:14:10|5936.3|5935.6|5935.93|5935.23|5936.43|5935.73|5935.93|5935.23|43
1736129660000|2025-01-06 02:14:20|5936.18|5935.48|5936.18|5935.48|5936.18|5935.48|5935.93|5935.23|31
1736129670000|2025-01-06 02:14:30|5936.68|5935.98|5936.43|5935.73|5936.68|5935.98|5936.43|5935.73|48
1736129680000|2025-01-06 02:14:40|||||||||7
1736129690000|2025-01-06 02:14:50|5936.3|5935.6|5936.18|5935.48|5936.3|5935.6|5936.18|5935.48|23
1736129700000|2025-01-06 02:15:00|5936.3|5935.6|5936.43|5935.73|5936.43|5935.73|5936.18|5935.48|13
1736129710000|2025-01-06 02:15:10|5936.3|5935.6|5936.43|5935.73|5936.43|5935.73|5936.3|5935.6|17
1736129720000|2025-01-06 02:15:20|5936.3|5935.6|5936.3|5935.6|5936.43|5935.73|5936.18|5935.48|18
1736129730000|2025-01-06 02:15:30|5936.43|5935.73|5936.43|5935.73|5936.43|5935.73|5936.18|5935.48|1
1736129740000|2025-01-06 02:15:40|5936.55|5935.85|5936.43|5935.73|5936.55|5935.85|5936.43|5935.73|15
1736129750000|2025-01-06 02:15:50|||||||||4
1736129760000|2025-01-06 02:16:00|5936.3|5935.6|5936.68|5935.98|5936.68|5935.98|5936.18|5935.48|48
1736129770000|2025-01-06 02:16:10|5936.8|5936.1|5936.8|5936.1|5936.8|5936.1|5936.8|5936.1|16
1736129780000|2025-01-06 02:16:20|5936.93|5936.23|5936.93|5936.23|5936.93|5936.23|5936.68|5935.98|8
1736129790000|2025-01-06 02:16:30|5936.8|5936.1|5936.93|5936.23|5936.93|5936.23|5936.8|5936.1|18
1736129800000|2025-01-06 02:16:40|5936.8|5936.1|5936.8|5936.1|5936.93|5936.23|5936.68|5935.98|20
1736129810000|2025-01-06 02:16:50|5936.68|5935.98|5936.68|5935.98|5936.68|5935.98|5936.68|5935.98|7
1736129820000|2025-01-06 02:17:00|5936.8|5936.1|5936.93|5936.23|5936.93|5936.23|5936.8|5936.1|5
1736129830000|2025-01-06 02:17:10|5936.8|5936.1|5936.68|5935.98|5936.8|5936.1|5936.68|5935.98|6
1736129840000|2025-01-06 02:17:20|5937.3|5936.6|5937.43|5936.73|5937.43|5936.73|5937.3|5936.6|68
1736129860000|2025-01-06 02:17:40|||||||||35
1736129870000|2025-01-06 02:17:50|5937.18|5936.48|5937.43|5936.73|5937.43|5936.73|5937.18|5936.48|17
1736129880000|2025-01-06 02:18:00|5937.3|5936.6|5937.05|5936.35|5937.3|5936.6|5937.05|5936.35|35
1736129890000|2025-01-06 02:18:10|5936.93|5936.23|5937.18|5936.48|5937.18|5936.48|5936.93|5936.23|96
1736129900000|2025-01-06 02:18:20|||||||||5
1736129910000|2025-01-06 02:18:30|5937.3|5936.6|5937.43|5936.73|5937.43|5936.73|5937.3|5936.6|12
1736129930000|2025-01-06 02:18:50|5937.68|5936.98|5937.43|5936.73|5937.68|5936.98|5937.43|5936.73|90
1736129940000|2025-01-06 02:19:00|||||||||18
1736129950000|2025-01-06 02:19:10|||||||||2
1736129960000|2025-01-06 02:19:20|||||||||5
1736129970000|2025-01-06 02:19:30|5937.3|5936.6|5937.43|5936.73|5937.43|5936.73|5937.3|5936.6|13
1736129990000|2025-01-06 02:19:50|5937.3|5936.6|5937.43|5936.73|5937.68|5936.98|5937.3|5936.6|38
1736130000000|2025-01-06 02:20:00|5937.55|5936.85|5937.43|5936.73|5937.68|5936.98|5937.3|5936.6|49
1736130010000|2025-01-06 02:20:10|5937.3|5936.6|5937.43|5936.73|5937.43|5936.73|5937.3|5936.6|6
1736130020000|2025-01-06 02:20:20|5937.18|5936.48|5937.18|5936.48|5937.3|5936.6|5937.18|5936.48|25
1736130030000|2025-01-06 02:20:30|5937.3|5936.6|5937.43|5936.73|5937.43|5936.73|5937.3|5936.6|4
1736130040000|2025-01-06 02:20:40|5937.55|5936.85|5937.43|5936.73|5937.55|5936.85|5937.43|5936.73|17
1736130050000|2025-01-06 02:20:50|5937.55|5936.85|5937.43|5936.73|5937.68|5936.98|5937.43|5936.73|20
1736130060000|2025-01-06 02:21:00|5937.18|5936.48|5936.68|5935.98|5937.18|5936.48|5936.68|5935.98|80
1736130070000|2025-01-06 02:21:10|5936.93|5936.23|5937.43|5936.73|5937.43|5936.73|5936.8|5936.1|90
1736130080000|2025-01-06 02:21:20|5937.3|5936.6|5937.43|5936.73|5937.43|5936.73|5937.18|5936.48|26
1736130090000|2025-01-06 02:21:30|||||||||16
1736130100000|2025-01-06 02:21:40|5937.3|5936.6|5937.3|5936.6|5937.43|5936.73|5937.18|5936.48|36
1736130110000|2025-01-06 02:21:50|5937.18|5936.48|5937.43|5936.73|5937.43|5936.73|5937.18|5936.48|47
1736130120000|2025-01-06 02:22:00|5937.55|5936.85|5937.8|5937.1|5937.8|5937.1|5937.55|5936.85|42
1736130130000|2025-01-06 02:22:10|5937.68|5936.98|5937.68|5936.98|5937.93|5937.23|5937.68|5936.98|25
1736130140000|2025-01-06 02:22:20|5937.8|5937.1|5937.93|5937.23|5937.93|5937.23|5937.68|5936.98|22
1736130150000|2025-01-06 02:22:30|5937.8|5937.1|5937.43|5936.73|5937.93|5937.23|5937.43|5936.73|46
1736130160000|2025-01-06 02:22:40|||||||||4
1736130170000|2025-01-06 02:22:50|5937.68|5936.98|5937.43|5936.73|5937.68|5936.98|5937.43|5936.73|39
1736130180000|2025-01-06 02:23:00|5937.18|5936.48|5937.18|5936.48|5937.43|5936.73|5937.18|5936.48|33
1736130200000|2025-01-06 02:23:20|||||||||5
1736130210000|2025-01-06 02:23:30|||||||||2
1736130220000|2025-01-06 02:23:40|5937.3|5936.6|5937.18|5936.48|5937.3|5936.6|5937.18|5936.48|20
1736130230000|2025-01-06 02:23:50|5937.05|5936.35|5936.93|5936.23|5937.05|5936.35|5936.93|5936.23|17
1736130240000|2025-01-06 02:24:00|5936.68|5935.98|5936.93|5936.23|5936.93|5936.23|5936.68|5935.98|35
1736130250000|2025-01-06 02:24:10|5936.68|5935.98|5936.68|5935.98|5936.8|5936.1|5936.68|5935.98|11
1736130260000|2025-01-06 02:24:20|||||||||1
1736130270000|2025-01-06 02:24:30|||||||||2
1736130280000|2025-01-06 02:24:40|5936.43|5935.73|5936.43|5935.73|5936.43|5935.73|5936.43|5935.73|30
1736130290000|2025-01-06 02:24:50|5936.55|5935.85|5936.68|5935.98|5936.68|5935.98|5936.55|5935.85|10
1736130310000|2025-01-06 02:25:10|5936.55|5935.85|5936.43|5935.73|5936.68|5935.98|5936.43|5935.73|25
1736130320000|2025-01-06 02:25:20|5936.55|5935.85|5936.68|5935.98|5936.68|5935.98|5936.55|5935.85|9
1736130350000|2025-01-06 02:25:50|5936.93|5936.23|5936.68|5935.98|5936.93|5936.23|5936.68|5935.98|41
1736130360000|2025-01-06 02:26:00|5936.8|5936.1|5936.8|5936.1|5936.8|5936.1|5936.8|5936.1|10
1736130370000|2025-01-06 02:26:10|5936.93|5936.23|5936.68|5935.98|5936.93|5936.23|5936.68|5935.98|11
1736130380000|2025-01-06 02:26:20|||||||||3
1736130390000|2025-01-06 02:26:30|||||||||1
1736130400000|2025-01-06 02:26:40|||||||||15
1736130410000|2025-01-06 02:26:50|5936.8|5936.1|5935.93|5935.23|5936.8|5936.1|5935.93|5935.23|79
1736130420000|2025-01-06 02:27:00|5936.18|5935.48|5935.93|5935.23|5936.18|5935.48|5935.93|5935.23|29
1736130430000|2025-01-06 02:27:10|5936.05|5935.35|5935.93|5935.23|5936.05|5935.35|5935.93|5935.23|5
1736130440000|2025-01-06 02:27:20|||||||||3
1736130450000|2025-01-06 02:27:30|5935.8|5935.1|5935.8|5935.1|5935.8|5935.1|5935.8|5935.1|3
1736130460000|2025-01-06 02:27:40|5935.68|5934.98|5935.68|5934.98|5935.68|5934.98|5934.93|5934.23|193
1736130470000|2025-01-06 02:27:50|5935.55|5934.85|5935.68|5934.98|5935.68|5934.98|5935.43|5934.73|19
1736130480000|2025-01-06 02:28:00|5935.55|5934.85|5935.18|5934.48|5935.55|5934.85|5935.18|5934.48|26
1736130490000|2025-01-06 02:28:10|5935.43|5934.73|5935.43|5934.73|5935.43|5934.73|5935.18|5934.48|46
1736130500000|2025-01-06 02:28:20|||||||||11
1736130510000|2025-01-06 02:28:30|5935.68|5934.98|5934.68|5933.98|5935.68|5934.98|5934.68|5933.98|56
1736130520000|2025-01-06 02:28:40|||||||||10
1736130530000|2025-01-06 02:28:50|5934.3|5933.6|5934.43|5933.73|5934.43|5933.73|5934.18|5933.48|110
1736130540000|2025-01-06 02:29:00|5934.18|5933.48|5933.68|5932.98|5934.18|5933.48|5933.68|5932.98|57
1736130550000|2025-01-06 02:29:10|5933.93|5933.23|5933.68|5932.98|5933.93|5933.23|5933.68|5932.98|201
1736130560000|2025-01-06 02:29:20|5933.43|5932.73|5933.68|5932.98|5933.68|5932.98|5933.43|5932.73|20
1736130570000|2025-01-06 02:29:30|||||||||23
1736130580000|2025-01-06 02:29:40|5933.8|5933.1|5933.68|5932.98|5933.93|5933.23|5933.68|5932.98|10
1736130590000|2025-01-06 02:29:50|||||||||1
1736130600000|2025-01-06 02:30:00|5933.55|5932.85|5933.43|5932.73|5933.55|5932.85|5933.43|5932.73|28
1736130610000|2025-01-06 02:30:10|5933.3|5932.6|5933.18|5932.48|5933.3|5932.6|5933.18|5932.48|14
1736130620000|2025-01-06 02:30:20|||||||||24
1736130630000|2025-01-06 02:30:30|5933.05|5932.35|5932.93|5932.23|5933.05|5932.35|5932.93|5932.23|17
1736130640000|2025-01-06 02:30:40|5933.18|5932.48|5933.43|5932.73|5933.43|5932.73|5933.18|5932.48|30
1736130650000|2025-01-06 02:30:50|5933.55|5932.85|5933.68|5932.98|5933.68|5932.98|5933.55|5932.85|39
1736130660000|2025-01-06 02:31:00|5933.43|5932.73|5933.8|5933.1|5933.8|5933.1|5933.43|5932.73|17
1736130670000|2025-01-06 02:31:10|5933.68|5932.98|5934.18|5933.48|5934.18|5933.48|5933.68|5932.98|18
1736130680000|2025-01-06 02:31:20|||||||||9
1736130720000|2025-01-06 02:32:00|5934.68|5933.98|5935.18|5934.48|5935.18|5934.48|5934.68|5933.98|62
1736130730000|2025-01-06 02:32:10|5934.93|5934.23|5934.93|5934.23|5934.93|5934.23|5934.93|5934.23|14
1736130750000|2025-01-06 02:32:30|5935.05|5934.35|5935.18|5934.48|5935.18|5934.48|5935.05|5934.35|7
1736130760000|2025-01-06 02:32:40|5935.05|5934.35|5934.68|5933.98|5935.05|5934.35|5934.68|5933.98|14
1736130770000|2025-01-06 02:32:50|5934.8|5934.1|5934.93|5934.23|5934.93|5934.23|5934.68|5933.98|2
1736130780000|2025-01-06 02:33:00|5934.8|5934.1|5934.68|5933.98|5934.93|5934.23|5934.68|5933.98|10
1736130790000|2025-01-06 02:33:10|5934.43|5933.73|5934.68|5933.98|5934.68|5933.98|5934.43|5933.73|7
1736130800000|2025-01-06 02:33:20|5934.55|5933.85|5934.55|5933.85|5934.68|5933.98|5934.55|5933.85|3
1736130810000|2025-01-06 02:33:30|5934.68|5933.98|5934.43|5933.73|5934.68|5933.98|5934.43|5933.73|8
1736130830000|2025-01-06 02:33:50|||||||||3
1736130840000|2025-01-06 02:34:00|5934.55|5933.85|5934.68|5933.98|5934.68|5933.98|5934.55|5933.85|9
1736130850000|2025-01-06 02:34:10|5934.55|5933.85|5934.55|5933.85|5934.68|5933.98|5934.55|5933.85|2
1736130870000|2025-01-06 02:34:30|5934.43|5933.73|5933.93|5933.23|5934.43|5933.73|5933.93|5933.23|14
1736130890000|2025-01-06 02:34:50|5934.05|5933.35|5934.3|5933.6|5934.3|5933.6|5934.05|5933.35|4
1736130900000|2025-01-06 02:35:00|5934.18|5933.48|5933.93|5933.23|5934.18|5933.48|5933.93|5933.23|5
1736130910000|2025-01-06 02:35:10|5933.8|5933.1|5933.93|5933.23|5933.93|5933.23|5933.8|5933.1|5
1736130930000|2025-01-06 02:35:30|5934.18|5933.48|5934.43|5933.73|5934.43|5933.73|5934.18|5933.48|16
1736130960000|2025-01-06 02:36:00|||||||||4
1736130970000|2025-01-06 02:36:10|5934.55|5933.85|5934.68|5933.98|5934.68|5933.98|5934.43|5933.73|14
1736130980000|2025-01-06 02:36:20|5934.55|5933.85|5934.68|5933.98|5934.68|5933.98|5934.43|5933.73|7
1736130990000|2025-01-06 02:36:30|5934.55|5933.85|5934.8|5934.1|5934.93|5934.23|5934.55|5933.85|36
1736131000000|2025-01-06 02:36:40|5934.68|5933.98|5934.8|5934.1|5934.8|5934.1|5934.68|5933.98|7
1736131010000|2025-01-06 02:36:50|5934.93|5934.23|5934.68|5933.98|5934.93|5934.23|5934.68|5933.98|2
1736131030000|2025-01-06 02:37:10|5934.93|5934.23|5934.93|5934.23|5934.93|5934.23|5934.8|5934.1|12
1736131040000|2025-01-06 02:37:20|5934.8|5934.1|5934.68|5933.98|5934.93|5934.23|5934.68|5933.98|1
1736131050000|2025-01-06 02:37:30|5934.55|5933.85|5934.68|5933.98|5934.68|5933.98|5934.55|5933.85|8
1736131060000|2025-01-06 02:37:40|5934.55|5933.85|5934.55|5933.85|5934.55|5933.85|5934.43|5933.73|5
1736131070000|2025-01-06 02:37:50|5934.68|5933.98|5934.68|5933.98|5934.8|5934.1|5934.55|5933.85|9
1736131080000|2025-01-06 02:38:00|5934.55|5933.85|5934.68|5933.98|5934.93|5934.23|5934.55|5933.85|6
1736131090000|2025-01-06 02:38:10|5934.8|5934.1|5934.8|5934.1|5934.8|5934.1|5934.68|5933.98|6
1736131100000|2025-01-06 02:38:20|5934.93|5934.23|5934.8|5934.1|5934.93|5934.23|5934.8|5934.1|1
1736131110000|2025-01-06 02:38:30|5934.93|5934.23|5934.68|5933.98|5934.93|5934.23|5934.68|5933.98|0
1736131120000|2025-01-06 02:38:40|5934.8|5934.1|5935.18|5934.48|5935.43|5934.73|5934.8|5934.1|21
1736131130000|2025-01-06 02:38:50|5935.3|5934.6|5935.43|5934.73|5935.43|5934.73|5935.3|5934.6|6
1736131140000|2025-01-06 02:39:00|5935.18|5934.48|5935.43|5934.73|5935.43|5934.73|5935.18|5934.48|11
1736131150000|2025-01-06 02:39:10|||||||||2
1736131160000|2025-01-06 02:39:20|||||||||1
1736131180000|2025-01-06 02:39:40|||||||||6
1736131200000|2025-01-06 02:40:00|5935.3|5934.6|5935.18|5934.48|5935.3|5934.6|5935.18|5934.48|9
1736131210000|2025-01-06 02:40:10|5935.05|5934.35|5934.93|5934.23|5935.05|5934.35|5934.93|5934.23|13
1736131220000|2025-01-06 02:40:20|5935.18|5934.48|5934.93|5934.23|5935.18|5934.48|5934.93|5934.23|11
1736131230000|2025-01-06 02:40:30|5934.8|5934.1|5934.93|5934.23|5934.93|5934.23|5934.8|5934.1|14
1736131240000|2025-01-06 02:40:40|5935.05|5934.35|5935.18|5934.48|5935.18|5934.48|5935.05|5934.35|6
1736131260000|2025-01-06 02:41:00|||||||||1
1736131280000|2025-01-06 02:41:20|5935.3|5934.6|5935.43|5934.73|5935.43|5934.73|5935.3|5934.6|14
1736131290000|2025-01-06 02:41:30|5935.55|5934.85|5935.68|5934.98|5935.68|5934.98|5935.55|5934.85|1
1736131300000|2025-01-06 02:41:40|5935.43|5934.73|5935.43|5934.73|5935.43|5934.73|5935.43|5934.73|8
1736131310000|2025-01-06 02:41:50|5935.3|5934.6|5934.93|5934.23|5935.3|5934.6|5934.93|5934.23|12
1736131320000|2025-01-06 02:42:00|5934.8|5934.1|5934.68|5933.98|5934.93|5934.23|5934.68|5933.98|14
1736131330000|2025-01-06 02:42:10|5934.8|5934.1|5934.68|5933.98|5934.8|5934.1|5934.68|5933.98|10
1736131340000|2025-01-06 02:42:20|5934.8|5934.1|5934.68|5933.98|5934.93|5934.23|5934.68|5933.98|13
1736131360000|2025-01-06 02:42:40|5934.43|5933.73|5934.43|5933.73|5934.43|5933.73|5934.43|5933.73|11
1736131370000|2025-01-06 02:42:50|||||||||1
1736131390000|2025-01-06 02:43:10|5934.3|5933.6|5934.3|5933.6|5934.3|5933.6|5934.3|5933.6|4
1736131400000|2025-01-06 02:43:20|5934.43|5933.73|5934.43|5933.73|5934.43|5933.73|5934.43|5933.73|1
1736131420000|2025-01-06 02:43:40|5934.3|5933.6|5934.18|5933.48|5934.3|5933.6|5934.18|5933.48|2
1736131430000|2025-01-06 02:43:50|5934.3|5933.6|5934.43|5933.73|5934.43|5933.73|5934.3|5933.6|8
1736131440000|2025-01-06 02:44:00|5934.3|5933.6|5934.43|5933.73|5934.43|5933.73|5934.18|5933.48|12
1736131450000|2025-01-06 02:44:10|||||||||1
1736131460000|2025-01-06 02:44:20|5933.93|5933.23|5933.68|5932.98|5933.93|5933.23|5933.68|5932.98|46
1736131470000|2025-01-06 02:44:30|||||||||6
1736131480000|2025-01-06 02:44:40|5933.55|5932.85|5933.05|5932.35|5933.55|5932.85|5933.05|5932.35|41
1736131490000|2025-01-06 02:44:50|5933.18|5932.48|5933.43|5932.73|5933.43|5932.73|5933.05|5932.35|13
1736131500000|2025-01-06 02:45:00|5933.68|5932.98|5933.43|5932.73|5933.68|5932.98|5933.43|5932.73|27
1736131510000|2025-01-06 02:45:10|5933.55|5932.85|5933.68|5932.98|5933.68|5932.98|5933.43|5932.73|9
1736131530000|2025-01-06 02:45:30|||||||||1
1736131550000|2025-01-06 02:45:50|5933.55|5932.85|5933.68|5932.98|5933.68|5932.98|5933.43|5932.73|11
1736131560000|2025-01-06 02:46:00|5933.43|5932.73|5933.43|5932.73|5933.43|5932.73|5933.43|5932.73|6
1736131590000|2025-01-06 02:46:30|5933.55|5932.85|5933.68|5932.98|5933.68|5932.98|5933.55|5932.85|10
1736131600000|2025-01-06 02:46:40|5933.8|5933.1|5934.18|5933.48|5934.18|5933.48|5933.8|5933.1|11
1736131610000|2025-01-06 02:46:50|||||||||6
1736131620000|2025-01-06 02:47:00|5934.43|5933.73|5934.43|5933.73|5934.43|5933.73|5934.43|5933.73|6
1736131630000|2025-01-06 02:47:10|||||||||10
1736131640000|2025-01-06 02:47:20|5934.3|5933.6|5934.18|5933.48|5934.43|5933.73|5934.18|5933.48|11
1736131650000|2025-01-06 02:47:30|5934.68|5933.98|5934.68|5933.98|5934.68|5933.98|5934.55|5933.85|41
1736131660000|2025-01-06 02:47:40|5934.93|5934.23|5934.8|5934.1|5934.93|5934.23|5934.8|5934.1|13
1736131670000|2025-01-06 02:47:50|5934.68|5933.98|5934.93|5934.23|5934.93|5934.23|5934.68|5933.98|12
1736131680000|2025-01-06 02:48:00|5935.05|5934.35|5935.18|5934.48|5935.43|5934.73|5935.05|5934.35|31
1736131690000|2025-01-06 02:48:10|5934.93|5934.23|5934.93|5934.23|5935.18|5934.48|5934.93|5934.23|19
1736131710000|2025-01-06 02:48:30|5935.18|5934.48|5935.05|5934.35|5935.18|5934.48|5934.93|5934.23|3
1736131720000|2025-01-06 02:48:40|5935.18|5934.48|5935.18|5934.48|5935.18|5934.48|5935.18|5934.48|0
1736131730000|2025-01-06 02:48:50|||||||||3
1736131740000|2025-01-06 02:49:00|5934.93|5934.23|5934.93|5934.23|5935.18|5934.48|5934.93|5934.23|43
1736131750000|2025-01-06 02:49:10|5935.05|5934.35|5935.18|5934.48|5935.18|5934.48|5935.05|5934.35|7
1736131760000|2025-01-06 02:49:20|5935.3|5934.6|5935.18|5934.48|5935.3|5934.6|5935.18|5934.48|16
1736131770000|2025-01-06 02:49:30|5935.43|5934.73|5935.43|5934.73|5935.43|5934.73|5935.43|5934.73|6
1736131780000|2025-01-06 02:49:40|5935.3|5934.6|5935.18|5934.48|5935.43|5934.73|5935.18|5934.48|14
1736131790000|2025-01-06 02:49:50|5935.43|5934.73|5935.43|5934.73|5935.43|5934.73|5935.43|5934.73|10
1736131800000|2025-01-06 02:50:00|5935.68|5934.98|5935.43|5934.73|5935.68|5934.98|5935.43|5934.73|23
1736131810000|2025-01-06 02:50:10|5935.3|5934.6|5935.43|5934.73|5935.43|5934.73|5935.3|5934.6|7
1736131820000|2025-01-06 02:50:20|5935.68|5934.98|5935.55|5934.85|5935.68|5934.98|5935.55|5934.85|6
1736131830000|2025-01-06 02:50:30|5935.68|5934.98|5935.43|5934.73|5935.68|5934.98|5935.43|5934.73|13
1736131840000|2025-01-06 02:50:40|5935.18|5934.48|5935.18|5934.48|5935.18|5934.48|5935.18|5934.48|8
1736131850000|2025-01-06 02:50:50|5934.93|5934.23|5935.18|5934.48|5935.18|5934.48|5934.93|5934.23|19
1736131860000|2025-01-06 02:51:00|5935.05|5934.35|5935.18|5934.48|5935.18|5934.48|5934.93|5934.23|9
1736131880000|2025-01-06 02:51:20|5935.43|5934.73|5935.43|5934.73|5935.43|5934.73|5935.3|5934.6|8
1736131890000|2025-01-06 02:51:30|5935.68|5934.98|5935.68|5934.98|5935.68|5934.98|5935.68|5934.98|2
1736131900000|2025-01-06 02:51:40|5935.8|5935.1|5935.68|5934.98|5935.8|5935.1|5935.68|5934.98|51
1736131910000|2025-01-06 02:51:50|5935.8|5935.1|5935.68|5934.98|5935.8|5935.1|5935.68|5934.98|23
1736131920000|2025-01-06 02:52:00|5935.8|5935.1|5935.8|5935.1|5935.93|5935.23|5935.68|5934.98|10
1736131930000|2025-01-06 02:52:10|5935.93|5935.23|5935.68|5934.98|5935.93|5935.23|5935.68|5934.98|15
1736131940000|2025-01-06 02:52:20|5935.55|5934.85|5935.43|5934.73|5935.68|5934.98|5935.43|5934.73|7
1736131950000|2025-01-06 02:52:30|5935.68|5934.98|5935.93|5935.23|5935.93|5935.23|5935.68|5934.98|8
1736131960000|2025-01-06 02:52:40|5935.8|5935.1|5935.93|5935.23|5935.93|5935.23|5935.68|5934.98|12
1736131970000|2025-01-06 02:52:50|5935.8|5935.1|5935.8|5935.1|5935.93|5935.23|5935.68|5934.98|2
1736131980000|2025-01-06 02:53:00|5935.93|5935.23|5935.93|5935.23|5935.93|5935.23|5935.93|5935.23|7
1736132000000|2025-01-06 02:53:20|5936.05|5935.35|5936.05|5935.35|5936.18|5935.48|5935.93|5935.23|16
1736132010000|2025-01-06 02:53:30|5936.18|5935.48|5935.93|5935.23|5936.18|5935.48|5935.93|5935.23|0
1736132030000|2025-01-06 02:53:50|5935.68|5934.98|5935.68|5934.98|5935.68|5934.98|5935.68|5934.98|8
1736132060000|2025-01-06 02:54:20|5935.55|5934.85|5935.43|5934.73|5935.55|5934.85|5935.43|5934.73|13
1736132070000|2025-01-06 02:54:30|5935.68|5934.98|5936.18|5935.48|5936.18|5935.48|5935.68|5934.98|31
1736132080000|2025-01-06 02:54:40|||||||||2
1736132100000|2025-01-06 02:55:00|||||||||6
1736132120000|2025-01-06 02:55:20|5936.05|5935.35|5936.05|5935.35|5936.18|5935.48|5936.05|5935.35|20
1736132130000|2025-01-06 02:55:30|5936.18|5935.48|5936.05|5935.35|5936.18|5935.48|5936.05|5935.35|0
1736132140000|2025-01-06 02:55:40|5936.18|5935.48|5936.18|5935.48|5936.18|5935.48|5936.18|5935.48|0
1736132150000|2025-01-06 02:55:50|||||||||3
1736132160000|2025-01-06 02:56:00|5936.05|5935.35|5936.43|5935.73|5936.43|5935.73|5935.93|5935.23|23
1736132170000|2025-01-06 02:56:10|5936.3|5935.6|5936.43|5935.73|5936.43|5935.73|5936.18|5935.48|11
1736132180000|2025-01-06 02:56:20|||||||||2
1736132190000|2025-01-06 02:56:30|||||||||2
1736132200000|2025-01-06 02:56:40|||||||||6
1736132210000|2025-01-06 02:56:50|||||||||1
1736132230000|2025-01-06 02:57:10|5936.18|5935.48|5936.18|5935.48|5936.18|5935.48|5936.18|5935.48|19
1736132240000|2025-01-06 02:57:20|||||||||2
1736132260000|2025-01-06 02:57:40|5935.93|5935.23|5935.93|5935.23|5935.93|5935.23|5935.93|5935.23|9
1736132270000|2025-01-06 02:57:50|||||||||1
1736132280000|2025-01-06 02:58:00|5936.18|5935.48|5936.18|5935.48|5936.18|5935.48|5936.18|5935.48|12
1736132290000|2025-01-06 02:58:10|||||||||7
1736132300000|2025-01-06 02:58:20|5936.3|5935.6|5936.18|5935.48|5936.3|5935.6|5936.18|5935.48|9
1736132340000|2025-01-06 02:59:00|5936.3|5935.6|5936.43|5935.73|5936.43|5935.73|5936.3|5935.6|10
1736132350000|2025-01-06 02:59:10|5936.3|5935.6|5936.18|5935.48|5936.3|5935.6|5936.18|5935.48|4
1736132360000|2025-01-06 02:59:20|||||||||3
1736132370000|2025-01-06 02:59:30|5936.05|5935.35|5935.93|5935.23|5936.05|5935.35|5935.93|5935.23|20
1736132380000|2025-01-06 02:59:40|5936.05|5935.35|5936.05|5935.35|5936.05|5935.35|5936.05|5935.35|4
1736132390000|2025-01-06 02:59:50|5935.93|5935.23|5935.93|5935.23|5935.93|5935.23|5935.93|5935.23|0
1736132400000|2025-01-06 03:00:00|5936.05|5935.35|5936.18|5935.48|5936.18|5935.48|5936.05|5935.35|4
1736132420000|2025-01-06 03:00:20|5936.05|5935.35|5936.18|5935.48|5936.18|5935.48|5935.93|5935.23|7
1736132440000|2025-01-06 03:00:40|5935.93|5935.23|5935.93|5935.23|5935.93|5935.23|5935.93|5935.23|6
1736132450000|2025-01-06 03:00:50|5935.68|5934.98|5935.8|5935.1|5935.93|5935.23|5935.68|5934.98|18
1736132460000|2025-01-06 03:01:00|5935.93|5935.23|5935.93|5935.23|5935.93|5935.23|5935.68|5934.98|11
1736132470000|2025-01-06 03:01:10|5936.18|5935.48|5936.18|5935.48|5936.18|5935.48|5936.18|5935.48|2
1736132480000|2025-01-06 03:01:20|||||||||1
1736132490000|2025-01-06 03:01:30|||||||||5
1736132500000|2025-01-06 03:01:40|5936.3|5935.6|5936.18|5935.48|5936.3|5935.6|5936.18|5935.48|13
1736132510000|2025-01-06 03:01:50|5936.05|5935.35|5936.18|5935.48|5936.18|5935.48|5936.05|5935.35|5
1736132520000|2025-01-06 03:02:00|5936.43|5935.73|5936.43|5935.73|5936.43|5935.73|5936.3|5935.6|18
1736132530000|2025-01-06 03:02:10|||||||||1
1736132550000|2025-01-06 03:02:30|||||||||5
1736132560000|2025-01-06 03:02:40|5936.18|5935.48|5935.93|5935.23|5936.18|5935.48|5935.8|5935.1|39
1736132570000|2025-01-06 03:02:50|5935.8|5935.1|5935.68|5934.98|5935.8|5935.1|5935.68|5934.98|1
1736132580000|2025-01-06 03:03:00|||||||||6
1736132590000|2025-01-06 03:03:10|||||||||18
1736132600000|2025-01-06 03:03:20|5935.8|5935.1|5935.68|5934.98|5935.8|5935.1|5935.68|5934.98|0
1736132620000|2025-01-06 03:03:40|5935.8|5935.1|5935.68|5934.98|5935.8|5935.1|5935.68|5934.98|3
1736132630000|2025-01-06 03:03:50|5935.93|5935.23|5935.93|5935.23|5935.93|5935.23|5935.93|5935.23|3
1736132650000|2025-01-06 03:04:10|||||||||1
1736132670000|2025-01-06 03:04:30|5935.8|5935.1|5935.68|5934.98|5935.8|5935.1|5935.68|5934.98|15
1736132680000|2025-01-06 03:04:40|||||||||2
1736132700000|2025-01-06 03:05:00|||||||||12
1736132710000|2025-01-06 03:05:10|||||||||6
1736132750000|2025-01-06 03:05:50|5935.93|5935.23|5936.18|5935.48|5936.18|5935.48|5935.93|5935.23|17
1736132760000|2025-01-06 03:06:00|5935.93|5935.23|5935.93|5935.23|5936.05|5935.35|5935.93|5935.23|9
1736132770000|2025-01-06 03:06:10|5935.68|5934.98|5935.68|5934.98|5935.68|5934.98|5935.68|5934.98|13
1736132780000|2025-01-06 03:06:20|5935.8|5935.1|5935.93|5935.23|5935.93|5935.23|5935.8|5935.1|3
1736132800000|2025-01-06 03:06:40|5935.8|5935.1|5935.68|5934.98|5935.8|5935.1|5935.68|5934.98|3
1736132810000|2025-01-06 03:06:50|||||||||1
1736132820000|2025-01-06 03:07:00|||||||||3
1736132830000|2025-01-06 03:07:10|5935.43|5934.73|5935.43|5934.73|5935.68|5934.98|5935.43|5934.73|45
1736132840000|2025-01-06 03:07:20|||||||||6
1736132850000|2025-01-06 03:07:30|5935.18|5934.48|5935.18|5934.48|5935.18|5934.48|5935.18|5934.48|6
1736132860000|2025-01-06 03:07:40|5935.43|5934.73|5935.18|5934.48|5935.43|5934.73|5935.18|5934.48|17
1736132870000|2025-01-06 03:07:50|5935.43|5934.73|5935.18|5934.48|5935.43|5934.73|5935.18|5934.48|9
1736132880000|2025-01-06 03:08:00|5934.93|5934.23|5935.18|5934.48|5935.18|5934.48|5934.93|5934.23|21
1736132890000|2025-01-06 03:08:10|5934.93|5934.23|5935.05|5934.35|5935.18|5934.48|5934.93|5934.23|12
1736132900000|2025-01-06 03:08:20|5935.18|5934.48|5934.93|5934.23|5935.18|5934.48|5934.93|5934.23|8
1736132910000|2025-01-06 03:08:30|5935.18|5934.48|5934.93|5934.23|5935.18|5934.48|5934.93|5934.23|10
1736132920000|2025-01-06 03:08:40|5935.18|5934.48|5934.93|5934.23|5935.18|5934.48|5934.93|5934.23|15
1736132930000|2025-01-06 03:08:50|5934.68|5933.98|5934.68|5933.98|5934.93|5934.23|5934.68|5933.98|26
1736132960000|2025-01-06 03:09:20|5934.8|5934.1|5934.68|5933.98|5934.8|5934.1|5934.68|5933.98|18
1736132970000|2025-01-06 03:09:30|5934.8|5934.1|5934.93|5934.23|5934.93|5934.23|5934.8|5934.1|4
1736132990000|2025-01-06 03:09:50|||||||||25
1736133000000|2025-01-06 03:10:00|||||||||1
1736133010000|2025-01-06 03:10:10|5934.8|5934.1|5934.68|5933.98|5934.93|5934.23|5934.68|5933.98|10
1736133020000|2025-01-06 03:10:20|5934.8|5934.1|5934.8|5934.1|5934.8|5934.1|5934.8|5934.1|7
1736133030000|2025-01-06 03:10:30|5934.93|5934.23|5934.93|5934.23|5934.93|5934.23|5934.8|5934.1|1
1736133050000|2025-01-06 03:10:50|||||||||2
1736133060000|2025-01-06 03:11:00|5935.05|5934.35|5935.18|5934.48|5935.18|5934.48|5935.05|5934.35|24
1736133070000|2025-01-06 03:11:10|5934.93|5934.23|5934.93|5934.23|5935.18|5934.48|5934.93|5934.23|10
1736133080000|2025-01-06 03:11:20|5935.05|5934.35|5935.05|5934.35|5935.05|5934.35|5935.05|5934.35|2
1736133090000|2025-01-06 03:11:30|5935.18|5934.48|5935.05|5934.35|5935.18|5934.48|5935.05|5934.35|2
1736133100000|2025-01-06 03:11:40|5935.18|5934.48|5935.05|5934.35|5935.18|5934.48|5935.05|5934.35|6
1736133110000|2025-01-06 03:11:50|5935.18|5934.48|5935.18|5934.48|5935.18|5934.48|5935.05|5934.35|4
1736133120000|2025-01-06 03:12:00|5935.05|5934.35|5935.55|5934.85|5935.68|5934.98|5935.05|5934.35|8
1736133130000|2025-01-06 03:12:10|5935.43|5934.73|5935.43|5934.73|5935.43|5934.73|5935.43|5934.73|0
1736133150000|2025-01-06 03:12:30|5935.55|5934.85|5935.43|5934.73|5935.55|5934.85|5935.43|5934.73|3
1736133170000|2025-01-06 03:12:50|5935.55|5934.85|5935.43|5934.73|5935.55|5934.85|5935.43|5934.73|7
1736133180000|2025-01-06 03:13:00|||||||||3
1736133200000|2025-01-06 03:13:20|5935.55|5934.85|5935.55|5934.85|5935.55|5934.85|5935.55|5934.85|14
1736133220000|2025-01-06 03:13:40|5935.68|5934.98|5935.68|5934.98|5935.68|5934.98|5935.68|5934.98|0
1736133270000|2025-01-06 03:14:30|||||||||3
1736133280000|2025-01-06 03:14:40|||||||||2
1736133300000|2025-01-06 03:15:00|5935.8|5935.1|5935.93|5935.23|5935.93|5935.23|5935.8|5935.1|22
1736133310000|2025-01-06 03:15:10|5936.18|5935.48|5935.93|5935.23|5936.18|5935.48|5935.93|5935.23|17
1736133350000|2025-01-06 03:15:50|||||||||3
1736133370000|2025-01-06 03:16:10|||||||||1
1736133380000|2025-01-06 03:16:20|5935.8|5935.1|5935.68|5934.98|5935.8|5935.1|5935.68|5934.98|26
1736133390000|2025-01-06 03:16:30|5935.55|5934.85|5935.55|5934.85|5935.55|5934.85|5935.55|5934.85|5
1736133400000|2025-01-06 03:16:40|5935.43|5934.73|5935.68|5934.98|5935.68|5934.98|5935.43|5934.73|9
1736133410000|2025-01-06 03:16:50|5935.55|5934.85|5935.68|5934.98|5935.68|5934.98|5935.55|5934.85|2
1736133420000|2025-01-06 03:17:00|||||||||6
1736133430000|2025-01-06 03:17:10|5935.43|5934.73|5935.43|5934.73|5935.43|5934.73|5935.43|5934.73|8
1736133440000|2025-01-06 03:17:20|||||||||7
1736133460000|2025-01-06 03:17:40|||||||||1
1736133480000|2025-01-06 03:18:00|5935.55|5934.85|5935.68|5934.98|5935.68|5934.98|5935.55|5934.85|9
1736133510000|2025-01-06 03:18:30|5935.55|5934.85|5935.43|5934.73|5935.55|5934.85|5935.43|5934.73|8
1736133520000|2025-01-06 03:18:40|||||||||1
1736133540000|2025-01-06 03:19:00|5935.3|5934.6|5935.43|5934.73|5935.43|5934.73|5935.18|5934.48|23
1736133550000|2025-01-06 03:19:10|||||||||1
1736133580000|2025-01-06 03:19:40|||||||||2
1736133600000|2025-01-06 03:20:00|5935.68|5934.98|5935.68|5934.98|5935.68|5934.98|5935.68|5934.98|11
1736133650000|2025-01-06 03:20:50|||||||||1
1736133660000|2025-01-06 03:21:00|||||||||1
1736133680000|2025-01-06 03:21:20|||||||||1
1736133690000|2025-01-06 03:21:30|||||||||1
1736133710000|2025-01-06 03:21:50|||||||||8
1736133730000|2025-01-06 03:22:10|5935.43|5934.73|5935.43|5934.73|5935.43|5934.73|5935.43|5934.73|18
1736133760000|2025-01-06 03:22:40|5935.55|5934.85|5935.68|5934.98|5935.68|5934.98|5935.55|5934.85|37
1736133770000|2025-01-06 03:22:50|5935.55|5934.85|5935.43|5934.73|5935.55|5934.85|5935.43|5934.73|6
1736133780000|2025-01-06 03:23:00|5935.18|5934.48|5934.68|5933.98|5935.18|5934.48|5934.68|5933.98|27
1736133790000|2025-01-06 03:23:10|||||||||15
1736133800000|2025-01-06 03:23:20|||||||||7
1736133810000|2025-01-06 03:23:30|5934.55|5933.85|5934.68|5933.98|5934.68|5933.98|5934.55|5933.85|22
1736133830000|2025-01-06 03:23:50|5934.93|5934.23|5934.93|5934.23|5934.93|5934.23|5934.93|5934.23|14
1736133840000|2025-01-06 03:24:00|5934.8|5934.1|5934.68|5933.98|5934.93|5934.23|5934.68|5933.98|21
1736133850000|2025-01-06 03:24:10|||||||||1
1736133860000|2025-01-06 03:24:20|||||||||12
1736133870000|2025-01-06 03:24:30|5934.8|5934.1|5934.68|5933.98|5934.8|5934.1|5934.68|5933.98|5
1736133890000|2025-01-06 03:24:50|5934.55|5933.85|5934.68|5933.98|5934.68|5933.98|5934.55|5933.85|8
1736133900000|2025-01-06 03:25:00|5934.55|5933.85|5934.18|5933.48|5934.68|5933.98|5933.93|5933.23|38
1736133910000|2025-01-06 03:25:10|5933.93|5933.23|5934.05|5933.35|5934.18|5933.48|5933.93|5933.23|16
1736133920000|2025-01-06 03:25:20|5933.93|5933.23|5933.93|5933.23|5933.93|5933.23|5933.93|5933.23|0
1736133930000|2025-01-06 03:25:30|5934.18|5933.48|5934.18|5933.48|5934.18|5933.48|5934.18|5933.48|8
1736133940000|2025-01-06 03:25:40|||||||||1
1736133960000|2025-01-06 03:26:00|5933.68|5932.98|5934.18|5933.48|5934.18|5933.48|5933.68|5932.98|48
1736133970000|2025-01-06 03:26:10|||||||||2
1736133990000|2025-01-06 03:26:30|5934.3|5933.6|5934.43|5933.73|5934.43|5933.73|5934.18|5933.48|14
1736134000000|2025-01-06 03:26:40|||||||||2
1736134030000|2025-01-06 03:27:10|||||||||7
1736134040000|2025-01-06 03:27:20|||||||||1
1736134050000|2025-01-06 03:27:30|||||||||1
1736134080000|2025-01-06 03:28:00|||||||||2
1736134090000|2025-01-06 03:28:10|5934.3|5933.6|5934.43|5933.73|5934.43|5933.73|5934.3|5933.6|5
1736134110000|2025-01-06 03:28:30|||||||||1
1736134120000|2025-01-06 03:28:40|5934.55|5933.85|5934.68|5933.98|5934.68|5933.98|5934.55|5933.85|15
1736134130000|2025-01-06 03:28:50|5934.8|5934.1|5934.93|5934.23|5934.93|5934.23|5934.8|5934.1|9
1736134140000|2025-01-06 03:29:00|5934.8|5934.1|5934.8|5934.1|5934.93|5934.23|5934.8|5934.1|3
1736134150000|2025-01-06 03:29:10|5934.93|5934.23|5934.93|5934.23|5934.93|5934.23|5934.93|5934.23|0
1736134160000|2025-01-06 03:29:20|5935.05|5934.35|5934.68|5933.98|5935.05|5934.35|5934.68|5933.98|10
1736134170000|2025-01-06 03:29:30|5934.43|5933.73|5934.68|5933.98|5934.68|5933.98|5934.43|5933.73|12
1736134180000|2025-01-06 03:29:40|||||||||1
1736134190000|2025-01-06 03:29:50|5934.55|5933.85|5934.68|5933.98|5934.68|5933.98|5934.55|5933.85|4
1736134200000|2025-01-06 03:30:00|5934.93|5934.23|5934.68|5933.98|5934.93|5934.23|5934.68|5933.98|18
1736134210000|2025-01-06 03:30:10|5934.43|5933.73|5934.43|5933.73|5934.43|5933.73|5934.43|5933.73|6
1736134220000|2025-01-06 03:30:20|5934.68|5933.98|5934.68|5933.98|5934.68|5933.98|5934.68|5933.98|9
1736134230000|2025-01-06 03:30:30|5934.55|5933.85|5934.68|5933.98|5934.68|5933.98|5934.43|5933.73|8
1736134240000|2025-01-06 03:30:40|5935.43|5934.73|5935.68|5934.98|5935.68|5934.98|5935.43|5934.73|53
1736134250000|2025-01-06 03:30:50|||||||||2
1736134270000|2025-01-06 03:31:10|5935.55|5934.85|5936.47|5935.77|5936.47|5935.77|5935.55|5934.85|22
1736134280000|2025-01-06 03:31:20|||||||||1
1736134290000|2025-01-06 03:31:30|5936.22|5935.52|5936.47|5935.77|5936.47|5935.77|5936.22|5935.52|12
1736134300000|2025-01-06 03:31:40|5936.34|5935.64|5936.47|5935.77|5936.47|5935.77|5936.34|5935.64|15
1736134310000|2025-01-06 03:31:50|5936.34|5935.64|5936.22|5935.52|5936.34|5935.64|5936.22|5935.52|6
1736134320000|2025-01-06 03:32:00|5936.47|5935.77|5936.47|5935.77|5936.47|5935.77|5936.34|5935.64|23
1736134340000|2025-01-06 03:32:20|||||||||6
1736134350000|2025-01-06 03:32:30|5936.59|5935.89|5936.34|5935.64|5936.59|5935.89|5936.34|5935.64|22
1736134360000|2025-01-06 03:32:40|5936.22|5935.52|5936.22|5935.52|5936.22|5935.52|5936.22|5935.52|0
1736134380000|2025-01-06 03:33:00|5936.34|5935.64|5936.47|5935.77|5936.47|5935.77|5936.34|5935.64|10
1736134410000|2025-01-06 03:33:30|5936.72|5936.02|5936.72|5936.02|5936.72|5936.02|5936.59|5935.89|25
1736134420000|2025-01-06 03:33:40|5936.59|5935.89|5936.72|5936.02|5936.72|5936.02|5936.47|5935.77|21
1736134430000|2025-01-06 03:33:50|5936.47|5935.77|5936.72|5936.02|5936.72|5936.02|5936.47|5935.77|6
1736134450000|2025-01-06 03:34:10|5936.47|5935.77|5936.47|5935.77|5936.72|5936.02|5936.47|5935.77|16
1736134460000|2025-01-06 03:34:20|||||||||2
1736134470000|2025-01-06 03:34:30|5936.72|5936.02|5936.72|5936.02|5936.72|5936.02|5936.72|5936.02|4
1736134490000|2025-01-06 03:34:50|||||||||1
1736134500000|2025-01-06 03:35:00|||||||||2
1736134510000|2025-01-06 03:35:10|||||||||10
1736134520000|2025-01-06 03:35:20|||||||||1
1736134530000|2025-01-06 03:35:30|5936.97|5936.27|5936.97|5936.27|5936.97|5936.27|5936.97|5936.27|18
1736134550000|2025-01-06 03:35:50|||||||||3
1736134580000|2025-01-06 03:36:20|5937.09|5936.39|5937.22|5936.52|5937.22|5936.52|5937.09|5936.39|67
1736134590000|2025-01-06 03:36:30|||||||||63
1736134600000|2025-01-06 03:36:40|5937.47|5936.77|5937.22|5936.52|5937.72|5937.02|5937.22|5936.52|107
1736134620000|2025-01-06 03:37:00|5937.09|5936.39|5936.72|5936.02|5937.22|5936.52|5936.72|5936.02|61
1736134630000|2025-01-06 03:37:10|5936.84|5936.14|5936.72|5936.02|5936.84|5936.14|5936.72|5936.02|8
1736134640000|2025-01-06 03:37:20|5936.84|5936.14|5936.97|5936.27|5936.97|5936.27|5936.72|5936.02|12
1736134670000|2025-01-06 03:37:50|||||||||1
1736134680000|2025-01-06 03:38:00|5937.22|5936.52|5937.22|5936.52|5937.22|5936.52|5937.22|5936.52|12
1736134690000|2025-01-06 03:38:10|||||||||21
1736134700000|2025-01-06 03:38:20|5937.47|5936.77|5937.47|5936.77|5937.47|5936.77|5937.47|5936.77|7
1736134740000|2025-01-06 03:39:00|||||||||21
1736134790000|2025-01-06 03:39:50|5937.34|5936.64|5937.47|5936.77|5937.47|5936.77|5937.34|5936.64|10
1736134800000|2025-01-06 03:40:00|5937.34|5936.64|5937.34|5936.64|5937.34|5936.64|5937.34|5936.64|6
1736134810000|2025-01-06 03:40:10|5937.47|5936.77|5937.47|5936.77|5937.47|5936.77|5937.47|5936.77|0
1736134820000|2025-01-06 03:40:20|5937.34|5936.64|5937.22|5936.52|5937.34|5936.64|5937.22|5936.52|3
1736134830000|2025-01-06 03:40:30|||||||||1
1736134850000|2025-01-06 03:40:50|5937.47|5936.77|5937.34|5936.64|5937.47|5936.77|5937.34|5936.64|11
1736134860000|2025-01-06 03:41:00|5937.47|5936.77|5937.22|5936.52|5937.47|5936.77|5937.22|5936.52|9
1736134880000|2025-01-06 03:41:20|5937.34|5936.64|5937.47|5936.77|5937.47|5936.77|5937.34|5936.64|18
1736134890000|2025-01-06 03:41:30|5937.34|5936.64|5937.22|5936.52|5937.34|5936.64|5937.22|5936.52|5
1736134920000|2025-01-06 03:42:00|5937.09|5936.39|5936.97|5936.27|5937.09|5936.39|5936.97|5936.27|43
1736134930000|2025-01-06 03:42:10|||||||||4
1736134940000|2025-01-06 03:42:20|||||||||1
1736134950000|2025-01-06 03:42:30|5936.84|5936.14|5936.22|5935.52|5936.84|5936.14|5936.22|5935.52|39
1736134960000|2025-01-06 03:42:40|5936.34|5935.64|5936.22|5935.52|5936.34|5935.64|5936.22|5935.52|7
1736134980000|2025-01-06 03:43:00|5935.97|5935.27|5936.22|5935.52|5936.22|5935.52|5935.97|5935.27|26
1736135000000|2025-01-06 03:43:20|||||||||3
1736135010000|2025-01-06 03:43:30|5936.47|5935.77|5936.47|5935.77|5936.47|5935.77|5936.22|5935.52|21
1736135020000|2025-01-06 03:43:40|5936.34|5935.64|5936.47|5935.77|5936.47|5935.77|5936.34|5935.64|4
1736135030000|2025-01-06 03:43:50|||||||||1
1736135040000|2025-01-06 03:44:00|5936.34|5935.64|5936.34|5935.64|5936.34|5935.64|5936.22|5935.52|9
1736135050000|2025-01-06 03:44:10|5936.22|5935.52|5936.22|5935.52|5936.22|5935.52|5936.22|5935.52|1
1736135060000|2025-01-06 03:44:20|5936.34|5935.64|5936.22|5935.52|5936.34|5935.64|5936.22|5935.52|13
1736135070000|2025-01-06 03:44:30|5936.34|5935.64|5936.22|5935.52|5936.34|5935.64|5936.22|5935.52|3
1736135080000|2025-01-06 03:44:40|5936.47|5935.77|5936.47|5935.77|5936.47|5935.77|5936.47|5935.77|0
1736135090000|2025-01-06 03:44:50|5936.59|5935.89|5936.47|5935.77|5936.59|5935.89|5936.47|5935.77|17
1736135100000|2025-01-06 03:45:00|5936.22|5935.52|5936.22|5935.52|5936.22|5935.52|5936.22|5935.52|6
1736135110000|2025-01-06 03:45:10|5936.09|5935.39|5936.09|5935.39|5936.09|5935.39|5936.09|5935.39|12
1736135120000|2025-01-06 03:45:20|5935.97|5935.27|5935.72|5935.02|5935.97|5935.27|5935.72|5935.02|27
1736135130000|2025-01-06 03:45:30|||||||||7
1736135140000|2025-01-06 03:45:40|5935.84|5935.14|5936.22|5935.52|5936.22|5935.52|5935.84|5935.14|18
1736135150000|2025-01-06 03:45:50|5935.97|5935.27|5936.22|5935.52|5936.22|5935.52|5935.97|5935.27|11
1736135160000|2025-01-06 03:46:00|5936.09|5935.39|5935.97|5935.27|5936.22|5935.52|5935.97|5935.27|17
1736135170000|2025-01-06 03:46:10|5936.22|5935.52|5935.97|5935.27|5936.22|5935.52|5935.97|5935.27|6
1736135200000|2025-01-06 03:46:40|||||||||2
1736135210000|2025-01-06 03:46:50|5935.84|5935.14|5935.72|5935.02|5935.84|5935.14|5935.72|5935.02|10
1736135220000|2025-01-06 03:47:00|5935.47|5934.77|5935.72|5935.02|5935.72|5935.02|5935.47|5934.77|15
1736135230000|2025-01-06 03:47:10|5935.84|5935.14|5935.97|5935.27|5935.97|5935.27|5935.84|5935.14|7
1736135240000|2025-01-06 03:47:20|||||||||1
1736135270000|2025-01-06 03:47:50|5935.72|5935.02|5935.72|5935.02|5935.72|5935.02|5935.72|5935.02|21
1736135290000|2025-01-06 03:48:10|5935.84|5935.14|5935.97|5935.27|5935.97|5935.27|5935.84|5935.14|8
1736135300000|2025-01-06 03:48:20|5935.84|5935.14|5935.72|5935.02|5935.84|5935.14|5935.72|5935.02|5
1736135350000|2025-01-06 03:49:10|||||||||18
1736135360000|2025-01-06 03:49:20|5935.59|5934.89|5935.47|5934.77|5935.59|5934.89|5935.47|5934.77|19
1736135370000|2025-01-06 03:49:30|5935.59|5934.89|5935.72|5935.02|5935.72|5935.02|5935.47|5934.77|26
1736135380000|2025-01-06 03:49:40|||||||||2
1736135420000|2025-01-06 03:50:20|||||||||13
1736135430000|2025-01-06 03:50:30|5935.97|5935.27|5935.97|5935.27|5935.97|5935.27|5935.97|5935.27|17
1736135480000|2025-01-06 03:51:20|5936.09|5935.39|5936.22|5935.52|5936.22|5935.52|5936.09|5935.39|33
1736135490000|2025-01-06 03:51:30|5936.09|5935.39|5936.22|5935.52|5936.22|5935.52|5936.09|5935.39|21
1736135500000|2025-01-06 03:51:40|||||||||5
1736135510000|2025-01-06 03:51:50|||||||||24
1736135520000|2025-01-06 03:52:00|5936.09|5935.39|5935.97|5935.27|5936.09|5935.39|5935.97|5935.27|31
1736135530000|2025-01-06 03:52:10|5936.22|5935.52|5936.22|5935.52|5936.34|5935.64|5936.22|5935.52|30
1736135550000|2025-01-06 03:52:30|||||||||1
1736135570000|2025-01-06 03:52:50|||||||||1
1736135580000|2025-01-06 03:53:00|5936.34|5935.64|5936.22|5935.52|5936.34|5935.64|5936.22|5935.52|42
1736135590000|2025-01-06 03:53:10|||||||||6
1736135600000|2025-01-06 03:53:20|5935.97|5935.27|5935.72|5935.02|5935.97|5935.27|5935.72|5935.02|53
1736135610000|2025-01-06 03:53:30|||||||||4
1736135630000|2025-01-06 03:53:50|||||||||6
1736135640000|2025-01-06 03:54:00|5935.59|5934.89|5935.47|5934.77|5935.59|5934.89|5935.47|5934.77|18
1736135650000|2025-01-06 03:54:10|||||||||24
1736135670000|2025-01-06 03:54:30|||||||||6
1736135690000|2025-01-06 03:54:50|||||||||5
1736135700000|2025-01-06 03:55:00|5935.34|5934.64|5935.22|5934.52|5935.34|5934.64|5934.97|5934.27|51
1736135720000|2025-01-06 03:55:20|||||||||3
1736135730000|2025-01-06 03:55:30|5935.09|5934.39|5935.22|5934.52|5935.22|5934.52|5935.09|5934.39|10
1736135740000|2025-01-06 03:55:40|5935.34|5934.64|5935.34|5934.64|5935.34|5934.64|5935.34|5934.64|1
1736135750000|2025-01-06 03:55:50|5935.47|5934.77|5935.72|5935.02|5935.72|5935.02|5935.47|5934.77|12
1736135760000|2025-01-06 03:56:00|5935.59|5934.89|5935.72|5935.02|5935.72|5935.02|5935.59|5934.89|23
1736135770000|2025-01-06 03:56:10|5935.47|5934.77|5935.72|5935.02|5935.72|5935.02|5935.47|5934.77|17
1736135790000|2025-01-06 03:56:30|||||||||6
1736135820000|2025-01-06 03:57:00|5935.47|5934.77|5935.47|5934.77|5935.47|5934.77|5935.22|5934.52|35
1736135830000|2025-01-06 03:57:10|||||||||1
1736135850000|2025-01-06 03:57:30|||||||||3
1736135870000|2025-01-06 03:57:50|5935.34|5934.64|5935.47|5934.77|5935.47|5934.77|5935.34|5934.64|14
1736135890000|2025-01-06 03:58:10|||||||||1
1736135930000|2025-01-06 03:58:50|5935.34|5934.64|5935.09|5934.39|5935.34|5934.64|5934.97|5934.27|51
1736135940000|2025-01-06 03:59:00|5934.97|5934.27|5935.22|5934.52|5935.22|5934.52|5934.97|5934.27|13
1736135950000|2025-01-06 03:59:10|||||||||2
1736135960000|2025-01-06 03:59:20|||||||||3
1736135970000|2025-01-06 03:59:30|5935.47|5934.77|5935.47|5934.77|5935.47|5934.77|5935.22|5934.52|12
1736135980000|2025-01-06 03:59:40|||||||||1
1736136000000|2025-01-06 04:00:00|5935.72|5935.02|5935.72|5935.02|5935.72|5935.02|5935.72|5935.02|26
1736136010000|2025-01-06 04:00:10|5935.97|5935.27|5935.72|5935.02|5935.97|5935.27|5935.72|5935.02|26
1736136020000|2025-01-06 04:00:20|5935.84|5935.14|5935.72|5935.02|5935.84|5935.14|5935.59|5934.89|10
1736136060000|2025-01-06 04:01:00|5935.59|5934.89|5935.72|5935.02|5935.72|5935.02|5935.59|5934.89|15
1736136080000|2025-01-06 04:01:20|5935.59|5934.89|5935.47|5934.77|5935.59|5934.89|5935.22|5934.52|25
1736136090000|2025-01-06 04:01:30|5935.72|5935.02|5935.72|5935.02|5935.72|5935.02|5935.72|5935.02|7
1736136100000|2025-01-06 04:01:40|5935.47|5934.77|5935.72|5935.02|5935.72|5935.02|5935.47|5934.77|28
1736136150000|2025-01-06 04:02:30|5935.97|5935.27|5935.72|5935.02|5935.97|5935.27|5935.72|5935.02|15
1736136160000|2025-01-06 04:02:40|5935.59|5934.89|5935.47|5934.77|5935.59|5934.89|5935.47|5934.77|5
1736136180000|2025-01-06 04:03:00|5935.59|5934.89|5935.59|5934.89|5935.59|5934.89|5935.59|5934.89|1
1736136190000|2025-01-06 04:03:10|5935.72|5935.02|5935.47|5934.77|5935.72|5935.02|5935.47|5934.77|3
1736136200000|2025-01-06 04:03:20|||||||||1
1736136210000|2025-01-06 04:03:30|5935.59|5934.89|5935.72|5935.02|5935.72|5935.02|5935.59|5934.89|2
1736136220000|2025-01-06 04:03:40|5935.59|5934.89|5935.59|5934.89|5935.72|5935.02|5935.59|5934.89|2
1736136230000|2025-01-06 04:03:50|5935.72|5935.02|5935.72|5935.02|5935.72|5935.02|5935.72|5935.02|0
1736136240000|2025-01-06 04:04:00|5935.59|5934.89|5935.47|5934.77|5935.59|5934.89|5935.47|5934.77|1
1736136260000|2025-01-06 04:04:20|||||||||13
1736136270000|2025-01-06 04:04:30|||||||||6
1736136280000|2025-01-06 04:04:40|||||||||2
1736136290000|2025-01-06 04:04:50|5935.59|5934.89|5935.34|5934.64|5935.59|5934.89|5935.22|5934.52|39
1736136300000|2025-01-06 04:05:00|5935.47|5934.77|5935.47|5934.77|5935.47|5934.77|5935.34|5934.64|6
1736136310000|2025-01-06 04:05:10|||||||||1
1736136320000|2025-01-06 04:05:20|5935.34|5934.64|5935.47|5934.77|5935.47|5934.77|5935.34|5934.64|2
1736136330000|2025-01-06 04:05:30|||||||||6
1736136370000|2025-01-06 04:06:10|5935.59|5934.89|5935.72|5935.02|5935.72|5935.02|5935.59|5934.89|13
1736136390000|2025-01-06 04:06:30|5935.84|5935.14|5935.72|5935.02|5935.84|5935.14|5935.72|5935.02|12
1736136400000|2025-01-06 04:06:40|||||||||5
1736136410000|2025-01-06 04:06:50|5935.84|5935.14|5935.84|5935.14|5935.84|5935.14|5935.84|5935.14|3
1736136420000|2025-01-06 04:07:00|5935.97|5935.27|5936.22|5935.52|5936.22|5935.52|5935.97|5935.27|32
1736136430000|2025-01-06 04:07:10|||||||||13
1736136440000|2025-01-06 04:07:20|5935.97|5935.27|5935.97|5935.27|5935.97|5935.27|5935.97|5935.27|8
1736136460000|2025-01-06 04:07:40|5935.84|5935.14|5935.84|5935.14|5935.84|5935.14|5935.84|5935.14|17
1736136470000|2025-01-06 04:07:50|5935.97|5935.27|5935.97|5935.27|5935.97|5935.27|5935.84|5935.14|2
1736136490000|2025-01-06 04:08:10|5935.72|5935.02|5935.97|5935.27|5935.97|5935.27|5935.72|5935.02|25
1736136500000|2025-01-06 04:08:20|||||||||2
1736136510000|2025-01-06 04:08:30|||||||||7
1736136550000|2025-01-06 04:09:10|5936.22|5935.52|5935.97|5935.27|5936.22|5935.52|5935.97|5935.27|22
1736136560000|2025-01-06 04:09:20|5936.09|5935.39|5936.22|5935.52|5936.22|5935.52|5936.09|5935.39|10
1736136580000|2025-01-06 04:09:40|5935.97|5935.27|5936.09|5935.39|5936.09|5935.39|5935.97|5935.27|12
1736136590000|2025-01-06 04:09:50|5936.22|5935.52|5936.22|5935.52|5936.22|5935.52|5936.22|5935.52|0
1736136600000|2025-01-06 04:10:00|||||||||3
1736136610000|2025-01-06 04:10:10|5936.09|5935.39|5935.97|5935.27|5936.22|5935.52|5935.97|5935.27|11
1736136630000|2025-01-06 04:10:30|||||||||1
1736136660000|2025-01-06 04:11:00|5936.22|5935.52|5935.97|5935.27|5936.22|5935.52|5935.97|5935.27|9
1736136680000|2025-01-06 04:11:20|5936.09|5935.39|5936.22|5935.52|5936.22|5935.52|5936.09|5935.39|0
1736136690000|2025-01-06 04:11:30|5936.47|5935.77|5936.47|5935.77|5936.47|5935.77|5936.34|5935.64|13
1736136710000|2025-01-06 04:11:50|5936.34|5935.64|5936.47|5935.77|5936.47|5935.77|5936.22|5935.52|12
1736136720000|2025-01-06 04:12:00|5936.34|5935.64|5936.34|5935.64|5936.47|5935.77|5936.34|5935.64|4
1736136730000|2025-01-06 04:12:10|5936.22|5935.52|5936.22|5935.52|5936.22|5935.52|5936.22|5935.52|1
1736136760000|2025-01-06 04:12:40|||||||||1
1736136830000|2025-01-06 04:13:50|5936.09|5935.39|5936.22|5935.52|5936.22|5935.52|5936.09|5935.39|8
1736136850000|2025-01-06 04:14:10|||||||||14
1736136860000|2025-01-06 04:14:20|||||||||4
1736136870000|2025-01-06 04:14:30|5936.09|5935.39|5936.22|5935.52|5936.22|5935.52|5936.09|5935.39|7
1736136900000|2025-01-06 04:15:00|5936.09|5935.39|5935.72|5935.02|5936.09|5935.39|5935.72|5935.02|40
1736136920000|2025-01-06 04:15:20|||||||||3
1736136940000|2025-01-06 04:15:40|5935.59|5934.89|5935.47|5934.77|5935.59|5934.89|5935.47|5934.77|27
1736136950000|2025-01-06 04:15:50|||||||||27
1736136980000|2025-01-06 04:16:20|5935.34|5934.64|5935.22|5934.52|5935.34|5934.64|5935.22|5934.52|21
1736136990000|2025-01-06 04:16:30|||||||||3
1736137000000|2025-01-06 04:16:40|5935.47|5934.77|5935.22|5934.52|5935.47|5934.77|5935.22|5934.52|37
1736137010000|2025-01-06 04:16:50|||||||||6
1736137020000|2025-01-06 04:17:00|||||||||1
1736137030000|2025-01-06 04:17:10|5935.47|5934.77|5935.47|5934.77|5935.47|5934.77|5935.47|5934.77|13
1736137040000|2025-01-06 04:17:20|5935.59|5934.89|5935.72|5935.02|5935.72|5935.02|5935.59|5934.89|5
1736137050000|2025-01-06 04:17:30|||||||||4
1736137080000|2025-01-06 04:18:00|5935.97|5935.27|5936.22|5935.52|5936.22|5935.52|5935.97|5935.27|10
1736137090000|2025-01-06 04:18:10|||||||||7
1736137100000|2025-01-06 04:18:20|||||||||3
1736137120000|2025-01-06 04:18:40|5936.47|5935.77|5936.47|5935.77|5936.47|5935.77|5936.47|5935.77|54
1736137130000|2025-01-06 04:18:50|||||||||1
1736137150000|2025-01-06 04:19:10|||||||||14
1736137160000|2025-01-06 04:19:20|||||||||1
1736137170000|2025-01-06 04:19:30|5936.72|5936.02|5936.72|5936.02|5936.84|5936.14|5936.72|5936.02|84
1736137180000|2025-01-06 04:19:40|5936.84|5936.14|5936.97|5936.27|5936.97|5936.27|5936.84|5936.14|5
1736137190000|2025-01-06 04:19:50|5936.72|5936.02|5936.72|5936.02|5936.72|5936.02|5936.72|5936.02|8
1736137200000|2025-01-06 04:20:00|||||||||2
1736137210000|2025-01-06 04:20:10|||||||||19
1736137220000|2025-01-06 04:20:20|||||||||11
1736137230000|2025-01-06 04:20:30|||||||||2
1736137240000|2025-01-06 04:20:40|||||||||2
1736137260000|2025-01-06 04:21:00|5936.47|5935.77|5936.97|5936.27|5936.97|5936.27|5936.47|5935.77|85
1736137270000|2025-01-06 04:21:10|5937.09|5936.39|5936.97|5936.27|5937.22|5936.52|5936.97|5936.27|11
1736137280000|2025-01-06 04:21:20|5936.84|5936.14|5936.97|5936.27|5936.97|5936.27|5936.84|5936.14|6
1736137300000|2025-01-06 04:21:40|||||||||5
1736137310000|2025-01-06 04:21:50|5936.84|5936.14|5936.97|5936.27|5936.97|5936.27|5936.72|5936.02|16
1736137320000|2025-01-06 04:22:00|5937.22|5936.52|5937.22|5936.52|5937.22|5936.52|5937.22|5936.52|112
1736137340000|2025-01-06 04:22:20|5937.34|5936.64|5937.34|5936.64|5937.34|5936.64|5937.34|5936.64|20
1736137350000|2025-01-06 04:22:30|5937.47|5936.77|5937.22|5936.52|5937.47|5936.77|5937.22|5936.52|4
1736137360000|2025-01-06 04:22:40|5937.34|5936.64|5937.22|5936.52|5937.34|5936.64|5937.22|5936.52|11
1736137370000|2025-01-06 04:22:50|5937.34|5936.64|5937.47|5936.77|5937.47|5936.77|5937.34|5936.64|12
1736137390000|2025-01-06 04:23:10|||||||||1
1736137400000|2025-01-06 04:23:20|||||||||8
1736137430000|2025-01-06 04:23:50|5937.72|5937.02|5937.72|5937.02|5937.72|5937.02|5937.72|5937.02|10
1736137440000|2025-01-06 04:24:00|5937.47|5936.77|5937.47|5936.77|5937.47|5936.77|5937.47|5936.77|17
1736137460000|2025-01-06 04:24:20|5937.34|5936.64|5937.47|5936.77|5937.47|5936.77|5937.22|5936.52|12
1736137480000|2025-01-06 04:24:40|||||||||17
1736137490000|2025-01-06 04:24:50|||||||||2
1736137500000|2025-01-06 04:25:00|5937.72|5937.02|5937.72|5937.02|5937.72|5937.02|5937.72|5937.02|3
1736137510000|2025-01-06 04:25:10|||||||||4
1736137530000|2025-01-06 04:25:30|||||||||10
1736137540000|2025-01-06 04:25:40|||||||||2
1736137550000|2025-01-06 04:25:50|||||||||1
1736137560000|2025-01-06 04:26:00|5937.59|5936.89|5937.47|5936.77|5937.72|5937.02|5937.47|5936.77|31
1736137570000|2025-01-06 04:26:10|||||||||11
1736137580000|2025-01-06 04:26:20|5937.72|5937.02|5937.72|5937.02|5937.72|5937.02|5937.72|5937.02|6
1736137590000|2025-01-06 04:26:30|||||||||1
1736137620000|2025-01-06 04:27:00|||||||||1
1736137630000|2025-01-06 04:27:10|||||||||1
1736137650000|2025-01-06 04:27:30|5937.84|5937.14|5937.72|5937.02|5937.84|5937.14|5937.72|5937.02|8
1736137670000|2025-01-06 04:27:50|5937.84|5937.14|5938.22|5937.52|5938.22|5937.52|5937.84|5937.14|35
1736137680000|2025-01-06 04:28:00|5938.34|5937.64|5938.22|5937.52|5938.34|5937.64|5938.22|5937.52|47
1736137690000|2025-01-06 04:28:10|5938.34|5937.64|5938.47|5937.77|5938.47|5937.77|5938.34|5937.64|19
1736137700000|2025-01-06 04:28:20|||||||||11
1736137710000|2025-01-06 04:28:30|5938.22|5937.52|5938.47|5937.77|5938.47|5937.77|5938.22|5937.52|9
1736137720000|2025-01-06 04:28:40|5938.34|5937.64|5938.34|5937.64|5938.34|5937.64|5938.22|5937.52|31
1736137730000|2025-01-06 04:28:50|5938.22|5937.52|5938.22|5937.52|5938.34|5937.64|5938.22|5937.52|11
1736137760000|2025-01-06 04:29:20|||||||||13
1736137780000|2025-01-06 04:29:40|||||||||2
1736137790000|2025-01-06 04:29:50|||||||||2
1736137800000|2025-01-06 04:30:00|||||||||1
1736137820000|2025-01-06 04:30:20|5938.34|5937.64|5938.22|5937.52|5938.34|5937.64|5938.22|5937.52|20
1736137840000|2025-01-06 04:30:40|5938.34|5937.64|5938.47|5937.77|5938.47|5937.77|5938.34|5937.64|18
1736137850000|2025-01-06 04:30:50|||||||||9
1736137880000|2025-01-06 04:31:20|5938.22|5937.52|5938.22|5937.52|5938.22|5937.52|5938.22|5937.52|7
1736137900000|2025-01-06 04:31:40|||||||||19
1736137910000|2025-01-06 04:31:50|5938.47|5937.77|5938.47|5937.77|5938.47|5937.77|5938.47|5937.77|17
1736137920000|2025-01-06 04:32:00|||||||||2
1736137930000|2025-01-06 04:32:10|||||||||1
1736137940000|2025-01-06 04:32:20|5938.72|5938.02|5938.72|5938.02|5938.72|5938.02|5938.72|5938.02|56
1736137970000|2025-01-06 04:32:50|5938.47|5937.77|5938.47|5937.77|5938.47|5937.77|5938.47|5937.77|62
1736137990000|2025-01-06 04:33:10|5938.59|5937.89|5938.72|5938.02|5938.72|5938.02|5938.59|5937.89|12
1736138000000|2025-01-06 04:33:20|5938.59|5937.89|5938.47|5937.77|5938.59|5937.89|5938.47|5937.77|8
1736138010000|2025-01-06 04:33:30|5938.34|5937.64|5938.22|5937.52|5938.34|5937.64|5938.22|5937.52|21
1736138020000|2025-01-06 04:33:40|||||||||20
1736138030000|2025-01-06 04:33:50|||||||||3
1736138040000|2025-01-06 04:34:00|5938.47|5937.77|5938.34|5937.64|5938.47|5937.77|5938.34|5937.64|11
1736138050000|2025-01-06 04:34:10|5938.22|5937.52|5938.22|5937.52|5938.22|5937.52|5938.22|5937.52|2
1736138060000|2025-01-06 04:34:20|||||||||1
1736138070000|2025-01-06 04:34:30|5938.34|5937.64|5938.47|5937.77|5938.47|5937.77|5938.34|5937.64|7
1736138080000|2025-01-06 04:34:40|5938.34|5937.64|5938.22|5937.52|5938.34|5937.64|5938.22|5937.52|2
1736138090000|2025-01-06 04:34:50|5938.34|5937.64|5938.47|5937.77|5938.47|5937.77|5938.34|5937.64|4
1736138100000|2025-01-06 04:35:00|5938.34|5937.64|5938.22|5937.52|5938.34|5937.64|5938.22|5937.52|3
1736138110000|2025-01-06 04:35:10|5938.34|5937.64|5938.34|5937.64|5938.47|5937.77|5938.22|5937.52|2
1736138120000|2025-01-06 04:35:20|5938.47|5937.77|5938.47|5937.77|5938.47|5937.77|5938.22|5937.52|3
1736138130000|2025-01-06 04:35:30|5938.22|5937.52|5937.97|5937.27|5938.22|5937.52|5937.97|5937.27|31
1736138140000|2025-01-06 04:35:40|||||||||3
1736138150000|2025-01-06 04:35:50|5938.22|5937.52|5938.22|5937.52|5938.22|5937.52|5938.22|5937.52|10
1736138160000|2025-01-06 04:36:00|||||||||4
1736138190000|2025-01-06 04:36:30|||||||||4
1736138200000|2025-01-06 04:36:40|||||||||3
1736138220000|2025-01-06 04:37:00|||||||||1
1736138230000|2025-01-06 04:37:10|5938.34|5937.64|5938.22|5937.52|5938.47|5937.77|5938.22|5937.52|29
1736138240000|2025-01-06 04:37:20|5938.34|5937.64|5938.47|5937.77|5938.47|5937.77|5938.34|5937.64|1
1736138250000|2025-01-06 04:37:30|||||||||2
1736138260000|2025-01-06 04:37:40|5938.59|5937.89|5938.72|5938.02|5938.72|5938.02|5938.59|5937.89|27
1736138270000|2025-01-06 04:37:50|||||||||3
1736138280000|2025-01-06 04:38:00|||||||||4
1736138300000|2025-01-06 04:38:20|||||||||4
1736138310000|2025-01-06 04:38:30|5938.84|5938.14|5938.97|5938.27|5938.97|5938.27|5938.84|5938.14|10
1736138320000|2025-01-06 04:38:40|5938.84|5938.14|5938.97|5938.27|5938.97|5938.27|5938.84|5938.14|26
1736138330000|2025-01-06 04:38:50|||||||||1
1736138350000|2025-01-06 04:39:10|5938.72|5938.02|5938.97|5938.27|5938.97|5938.27|5938.72|5938.02|14
1736138370000|2025-01-06 04:39:30|||||||||4
1736138400000|2025-01-06 04:40:00|5938.72|5938.02|5938.72|5938.02|5938.84|5938.14|5938.72|5938.02|25
1736138410000|2025-01-06 04:40:10|5938.47|5937.77|5938.22|5937.52|5938.47|5937.77|5938.22|5937.52|32
1736138430000|2025-01-06 04:40:30|5938.34|5937.64|5938.22|5937.52|5938.47|5937.77|5938.22|5937.52|13
1736138440000|2025-01-06 04:40:40|5938.34|5937.64|5938.22|5937.52|5938.47|5937.77|5938.22|5937.52|9
1736138450000|2025-01-06 04:40:50|5938.34|5937.64|5938.34|5937.64|5938.47|5937.77|5938.34|5937.64|6
1736138460000|2025-01-06 04:41:00|5938.22|5937.52|5938.22|5937.52|5938.22|5937.52|5938.22|5937.52|0
1736138470000|2025-01-06 04:41:10|5938.34|5937.64|5938.47|5937.77|5938.47|5937.77|5938.34|5937.64|1
1736138570000|2025-01-06 04:42:50|5938.34|5937.64|5938.34|5937.64|5938.34|5937.64|5938.34|5937.64|21
1736138580000|2025-01-06 04:43:00|5938.22|5937.52|5938.47|5937.77|5938.47|5937.77|5938.22|5937.52|1
1736138610000|2025-01-06 04:43:30|5938.34|5937.64|5938.22|5937.52|5938.47|5937.77|5938.22|5937.52|19
1736138620000|2025-01-06 04:43:40|||||||||2
1736138630000|2025-01-06 04:43:50|5938.47|5937.77|5938.47|5937.77|5938.47|5937.77|5938.47|5937.77|9
1736138660000|2025-01-06 04:44:20|||||||||5
1736138670000|2025-01-06 04:44:30|||||||||1
1736138690000|2025-01-06 04:44:50|5938.59|5937.89|5938.72|5938.02|5938.72|5938.02|5938.59|5937.89|17
1736138700000|2025-01-06 04:45:00|5938.47|5937.77|5938.47|5937.77|5938.47|5937.77|5938.47|5937.77|10
1736138710000|2025-01-06 04:45:10|5938.59|5937.89|5938.47|5937.77|5938.59|5937.89|5938.47|5937.77|9
1736138720000|2025-01-06 04:45:20|||||||||5
1736138730000|2025-01-06 04:45:30|||||||||3
1736138740000|2025-01-06 04:45:40|||||||||1
1736138750000|2025-01-06 04:45:50|||||||||3
1736138760000|2025-01-06 04:46:00|5938.72|5938.02|5938.72|5938.02|5938.72|5938.02|5938.47|5937.77|5
1736138770000|2025-01-06 04:46:10|5938.59|5937.89|5938.47|5937.77|5938.59|5937.89|5938.47|5937.77|5
1736138780000|2025-01-06 04:46:20|5938.72|5938.02|5938.47|5937.77|5938.72|5938.02|5938.47|5937.77|9
1736138790000|2025-01-06 04:46:30|||||||||2
1736138810000|2025-01-06 04:46:50|||||||||12
1736138820000|2025-01-06 04:47:00|||||||||5
1736138850000|2025-01-06 04:47:30|5938.22|5937.52|5938.22|5937.52|5938.34|5937.64|5938.22|5937.52|3
1736138860000|2025-01-06 04:47:40|5938.34|5937.64|5938.47|5937.77|5938.47|5937.77|5938.34|5937.64|6
1736138870000|2025-01-06 04:47:50|5938.22|5937.52|5938.22|5937.52|5938.22|5937.52|5938.22|5937.52|3
1736138890000|2025-01-06 04:48:10|||||||||26
1736138900000|2025-01-06 04:48:20|||||||||12
1736138930000|2025-01-06 04:48:50|5938.47|5937.77|5938.22|5937.52|5938.47|5937.77|5938.22|5937.52|9
1736138940000|2025-01-06 04:49:00|||||||||2
1736138990000|2025-01-06 04:49:50|||||||||1
1736139010000|2025-01-06 04:50:10|||||||||3
1736139040000|2025-01-06 04:50:40|5937.97|5937.27|5938.22|5937.52|5938.22|5937.52|5937.97|5937.27|15
1736139050000|2025-01-06 04:50:50|5938.09|5937.39|5938.22|5937.52|5938.22|5937.52|5937.97|5937.27|8
1736139060000|2025-01-06 04:51:00|5938.09|5937.39|5937.97|5937.27|5938.22|5937.52|5937.97|5937.27|19
1736139080000|2025-01-06 04:51:20|5937.84|5937.14|5937.72|5937.02|5937.84|5937.14|5937.72|5937.02|26
1736139090000|2025-01-06 04:51:30|5937.84|5937.14|5937.97|5937.27|5937.97|5937.27|5937.84|5937.14|21
1736139100000|2025-01-06 04:51:40|5938.09|5937.39|5938.09|5937.39|5938.09|5937.39|5938.09|5937.39|10
1736139110000|2025-01-06 04:51:50|5937.97|5937.27|5937.97|5937.27|5937.97|5937.27|5937.97|5937.27|0
1736139120000|2025-01-06 04:52:00|||||||||4
1736139140000|2025-01-06 04:52:20|5938.09|5937.39|5938.22|5937.52|5938.22|5937.52|5938.09|5937.39|7
1736139160000|2025-01-06 04:52:40|5938.09|5937.39|5937.97|5937.27|5938.09|5937.39|5937.97|5937.27|16
1736139200000|2025-01-06 04:53:20|||||||||1
1736139220000|2025-01-06 04:53:40|5937.84|5937.14|5937.97|5937.27|5937.97|5937.27|5937.84|5937.14|15
1736139230000|2025-01-06 04:53:50|||||||||3
1736139240000|2025-01-06 04:54:00|5937.72|5937.02|5937.72|5937.02|5937.72|5937.02|5937.72|5937.02|8
1736139250000|2025-01-06 04:54:10|5937.59|5936.89|5937.59|5936.89|5937.59|5936.89|5937.59|5936.89|8
1736139260000|2025-01-06 04:54:20|5937.47|5936.77|5937.47|5936.77|5937.47|5936.77|5937.47|5936.77|12
1736139270000|2025-01-06 04:54:30|5937.59|5936.89|5937.72|5937.02|5937.72|5937.02|5937.47|5936.77|16
1736139280000|2025-01-06 04:54:40|||||||||3
1736139290000|2025-01-06 04:54:50|5937.84|5937.14|5937.97|5937.27|5937.97|5937.27|5937.84|5937.14|12
1736139300000|2025-01-06 04:55:00|||||||||2
1736139310000|2025-01-06 04:55:10|||||||||2
1736139330000|2025-01-06 04:55:30|||||||||3
1736139360000|2025-01-06 04:56:00|5938.22|5937.52|5938.09|5937.39|5938.22|5937.52|5938.09|5937.39|23
1736139370000|2025-01-06 04:56:10|5938.22|5937.52|5937.97|5937.27|5938.22|5937.52|5937.97|5937.27|4
1736139380000|2025-01-06 04:56:20|||||||||1
1736139410000|2025-01-06 04:56:50|5937.84|5937.14|5937.97|5937.27|5937.97|5937.27|5937.84|5937.14|11
1736139420000|2025-01-06 04:57:00|||||||||1
1736139430000|2025-01-06 04:57:10|||||||||1
1736139440000|2025-01-06 04:57:20|5938.22|5937.52|5938.22|5937.52|5938.22|5937.52|5938.22|5937.52|21
1736139450000|2025-01-06 04:57:30|||||||||1
1736139460000|2025-01-06 04:57:40|||||||||2
1736139470000|2025-01-06 04:57:50|5938.34|5937.64|5938.47|5937.77|5938.47|5937.77|5938.34|5937.64|14
1736139480000|2025-01-06 04:58:00|5938.22|5937.52|5938.47|5937.77|5938.47|5937.77|5938.22|5937.52|21
1736139510000|2025-01-06 04:58:30|5938.34|5937.64|5938.47|5937.77|5938.47|5937.77|5938.34|5937.64|10
1736139530000|2025-01-06 04:58:50|||||||||2
1736139540000|2025-01-06 04:59:00|||||||||1
1736139550000|2025-01-06 04:59:10|||||||||1
1736139560000|2025-01-06 04:59:20|||||||||1
1736139600000|2025-01-06 05:00:00|5938.34|5937.64|5938.22|5937.52|5938.34|5937.64|5938.22|5937.52|17
1736139610000|2025-01-06 05:00:10|5938.47|5937.77|5938.47|5937.77|5938.47|5937.77|5938.47|5937.77|15
1736139620000|2025-01-06 05:00:20|||||||||2
1736139640000|2025-01-06 05:00:40|5938.59|5937.89|5938.72|5938.02|5938.72|5938.02|5938.59|5937.89|27
1736139650000|2025-01-06 05:00:50|5938.84|5938.14|5938.97|5938.27|5938.97|5938.27|5938.72|5938.02|42
1736139660000|2025-01-06 05:01:00|5938.84|5938.14|5938.84|5938.14|5938.97|5938.27|5938.72|5938.02|12
1736139670000|2025-01-06 05:01:10|5938.72|5938.02|5938.72|5938.02|5938.72|5938.02|5938.72|5938.02|10
1736139680000|2025-01-06 05:01:20|||||||||1
1736139690000|2025-01-06 05:01:30|5938.97|5938.27|5938.97|5938.27|5938.97|5938.27|5938.97|5938.27|46
1736139720000|2025-01-06 05:02:00|5939.09|5938.39|5938.97|5938.27|5939.22|5938.52|5938.97|5938.27|24
1736139730000|2025-01-06 05:02:10|5938.84|5938.14|5938.72|5938.02|5938.84|5938.14|5938.72|5938.02|9
1736139740000|2025-01-06 05:02:20|5938.47|5937.77|5938.47|5937.77|5938.72|5938.02|5938.47|5937.77|40
1736139750000|2025-01-06 05:02:30|5938.59|5937.89|5938.59|5937.89|5938.72|5938.02|5938.59|5937.89|11
1736139760000|2025-01-06 05:02:40|5938.72|5938.02|5938.47|5937.77|5938.72|5938.02|5938.47|5937.77|8
1736139770000|2025-01-06 05:02:50|||||||||2
1736139780000|2025-01-06 05:03:00|5938.22|5937.52|5938.22|5937.52|5938.22|5937.52|5938.22|5937.52|12
1736139790000|2025-01-06 05:03:10|||||||||1
1736139800000|2025-01-06 05:03:20|||||||||1
1736139810000|2025-01-06 05:03:30|5938.09|5937.39|5938.22|5937.52|5938.22|5937.52|5938.09|5937.39|11
1736139840000|2025-01-06 05:04:00|5938.09|5937.39|5938.47|5937.77|5938.47|5937.77|5938.09|5937.39|22
1736139860000|2025-01-06 05:04:20|5938.34|5937.64|5938.22|5937.52|5938.34|5937.64|5938.22|5937.52|10
1736139870000|2025-01-06 05:04:30|||||||||2
1736139890000|2025-01-06 05:04:50|5938.09|5937.39|5937.97|5937.27|5938.09|5937.39|5937.97|5937.27|12
1736139900000|2025-01-06 05:05:00|5938.09|5937.39|5938.22|5937.52|5938.47|5937.77|5937.97|5937.27|44
1736139910000|2025-01-06 05:05:10|5938.34|5937.64|5938.47|5937.77|5938.47|5937.77|5938.22|5937.52|8
1736139930000|2025-01-06 05:05:30|5938.34|5937.64|5938.47|5937.77|5938.47|5937.77|5938.34|5937.64|6
1736139960000|2025-01-06 05:06:00|5938.34|5937.64|5938.47|5937.77|5938.47|5937.77|5938.34|5937.64|14
1736139970000|2025-01-06 05:06:10|||||||||1
1736139980000|2025-01-06 05:06:20|||||||||22
1736139990000|2025-01-06 05:06:30|5938.72|5938.02|5938.72|5938.02|5938.72|5938.02|5938.72|5938.02|15
1736140010000|2025-01-06 05:06:50|||||||||2
1736140020000|2025-01-06 05:07:00|5938.84|5938.14|5938.84|5938.14|5938.84|5938.14|5938.72|5938.02|18
1736140030000|2025-01-06 05:07:10|5938.97|5938.27|5938.97|5938.27|5938.97|5938.27|5938.97|5938.27|0
1736140050000|2025-01-06 05:07:30|5939.09|5938.39|5938.97|5938.27|5939.22|5938.52|5938.97|5938.27|24
1736140060000|2025-01-06 05:07:40|5939.09|5938.39|5939.22|5938.52|5939.22|5938.52|5938.97|5938.27|8
1736140070000|2025-01-06 05:07:50|5939.09|5938.39|5938.97|5938.27|5939.09|5938.39|5938.97|5938.27|2
1736140080000|2025-01-06 05:08:00|5939.09|5938.39|5938.97|5938.27|5939.22|5938.52|5938.97|5938.27|6
1736140100000|2025-01-06 05:08:20|5938.84|5938.14|5938.72|5938.02|5938.84|5938.14|5938.72|5938.02|10
1736140130000|2025-01-06 05:08:50|5938.84|5938.14|5938.97|5938.27|5938.97|5938.27|5938.72|5938.02|24
1736140150000|2025-01-06 05:09:10|||||||||1
1736140160000|2025-01-06 05:09:20|||||||||2
1736140170000|2025-01-06 05:09:30|||||||||1
1736140190000|2025-01-06 05:09:50|5939.22|5938.52|5939.22|5938.52|5939.22|5938.52|5939.22|5938.52|12
1736140200000|2025-01-06 05:10:00|5939.09|5938.39|5938.97|5938.27|5939.09|5938.39|5938.97|5938.27|8
1736140210000|2025-01-06 05:10:10|5939.09|5938.39|5938.97|5938.27|5939.22|5938.52|5938.84|5938.14|29
1736140220000|2025-01-06 05:10:20|5939.09|5938.39|5939.22|5938.52|5939.22|5938.52|5939.09|5938.39|35
1736140230000|2025-01-06 05:10:30|5939.09|5938.39|5939.22|5938.52|5939.22|5938.52|5939.09|5938.39|6
1736140250000|2025-01-06 05:10:50|5939.09|5938.39|5938.97|5938.27|5939.22|5938.52|5938.97|5938.27|8
1736140260000|2025-01-06 05:11:00|||||||||2
1736140290000|2025-01-06 05:11:30|||||||||2
1736140310000|2025-01-06 05:11:50|||||||||1
1736140330000|2025-01-06 05:12:10|||||||||7
1736140340000|2025-01-06 05:12:20|5938.84|5938.14|5938.72|5938.02|5938.84|5938.14|5938.72|5938.02|9
1736140350000|2025-01-06 05:12:30|5938.97|5938.27|5938.97|5938.27|5938.97|5938.27|5938.97|5938.27|8
1736140360000|2025-01-06 05:12:40|||||||||3
1736140370000|2025-01-06 05:12:50|5938.84|5938.14|5938.97|5938.27|5938.97|5938.27|5938.84|5938.14|11
1736140380000|2025-01-06 05:13:00|5938.84|5938.14|5938.97|5938.27|5938.97|5938.27|5938.84|5938.14|6
1736140390000|2025-01-06 05:13:10|5939.09|5938.39|5939.09|5938.39|5939.22|5938.52|5938.97|5938.27|26
1736140400000|2025-01-06 05:13:20|5939.22|5938.52|5939.09|5938.39|5939.22|5938.52|5939.09|5938.39|0
1736140410000|2025-01-06 05:13:30|5939.22|5938.52|5939.09|5938.39|5939.22|5938.52|5938.97|5938.27|11
1736140420000|2025-01-06 05:13:40|5938.97|5938.27|5938.97|5938.27|5938.97|5938.27|5938.97|5938.27|0
1736140430000|2025-01-06 05:13:50|5939.09|5938.39|5939.22|5938.52|5939.22|5938.52|5939.09|5938.39|3
1736140440000|2025-01-06 05:14:00|||||||||2
1736140460000|2025-01-06 05:14:20|5938.97|5938.27|5938.97|5938.27|5938.97|5938.27|5938.97|5938.27|3
1736140470000|2025-01-06 05:14:30|5939.09|5938.39|5939.09|5938.39|5939.22|5938.52|5938.97|5938.27|9
1736140480000|2025-01-06 05:14:40|5939.22|5938.52|5939.22|5938.52|5939.22|5938.52|5939.22|5938.52|20
1736140490000|2025-01-06 05:14:50|||||||||1
1736140510000|2025-01-06 05:15:10|||||||||7
1736140530000|2025-01-06 05:15:30|5939.09|5938.39|5939.09|5938.39|5939.09|5938.39|5939.09|5938.39|3
1736140540000|2025-01-06 05:15:40|5939.22|5938.52|5939.22|5938.52|5939.22|5938.52|5939.09|5938.39|18
1736140550000|2025-01-06 05:15:50|5939.47|5938.77|5939.47|5938.77|5939.47|5938.77|5939.47|5938.77|21
1736140560000|2025-01-06 05:16:00|5939.34|5938.64|5939.22|5938.52|5939.34|5938.64|5939.22|5938.52|36
1736140570000|2025-01-06 05:16:10|5939.09|5938.39|5938.97|5938.27|5939.09|5938.39|5938.97|5938.27|8
1736140580000|2025-01-06 05:16:20|||||||||1
1736140590000|2025-01-06 05:16:30|5938.84|5938.14|5938.97|5938.27|5938.97|5938.27|5938.84|5938.14|11
1736140600000|2025-01-06 05:16:40|5939.09|5938.39|5939.22|5938.52|5939.22|5938.52|5939.09|5938.39|8
1736140610000|2025-01-06 05:16:50|||||||||3
1736140620000|2025-01-06 05:17:00|||||||||2
1736140630000|2025-01-06 05:17:10|||||||||4
1736140640000|2025-01-06 05:17:20|||||||||4
1736140650000|2025-01-06 05:17:30|||||||||20
1736140660000|2025-01-06 05:17:40|||||||||7
1736140670000|2025-01-06 05:17:50|5938.97|5938.27|5939.22|5938.52|5939.22|5938.52|5938.97|5938.27|12
1736140680000|2025-01-06 05:18:00|||||||||2
1736140690000|2025-01-06 05:18:10|||||||||3
1736140710000|2025-01-06 05:18:30|||||||||3
1736140720000|2025-01-06 05:18:40|||||||||2
1736140730000|2025-01-06 05:18:50|||||||||1
1736140740000|2025-01-06 05:19:00|||||||||1
1736140750000|2025-01-06 05:19:10|5939.09|5938.39|5938.97|5938.27|5939.09|5938.39|5938.97|5938.27|12
1736140760000|2025-01-06 05:19:20|5938.84|5938.14|5938.97|5938.27|5938.97|5938.27|5938.72|5938.02|12
1736140770000|2025-01-06 05:19:30|||||||||1
1736140780000|2025-01-06 05:19:40|5938.84|5938.14|5938.72|5938.02|5938.84|5938.14|5938.72|5938.02|5
1736140800000|2025-01-06 05:20:00|||||||||9
1736140810000|2025-01-06 05:20:10|||||||||2
1736140820000|2025-01-06 05:20:20|5938.97|5938.27|5938.97|5938.27|5938.97|5938.27|5938.84|5938.14|18
1736140830000|2025-01-06 05:20:30|5938.84|5938.14|5938.97|5938.27|5938.97|5938.27|5938.72|5938.02|6
1736140850000|2025-01-06 05:20:50|5939.22|5938.52|5939.22|5938.52|5939.22|5938.52|5939.22|5938.52|9
1736140860000|2025-01-06 05:21:00|5939.34|5938.64|5939.47|5938.77|5939.47|5938.77|5939.34|5938.64|40
1736140870000|2025-01-06 05:21:10|5939.72|5939.02|5939.97|5939.27|5939.97|5939.27|5939.72|5939.02|72
1736140880000|2025-01-06 05:21:20|5940.09|5939.39|5939.97|5939.27|5940.22|5939.52|5939.97|5939.27|51
1736140890000|2025-01-06 05:21:30|5940.09|5939.39|5940.47|5939.77|5940.47|5939.77|5940.09|5939.39|50
1736140900000|2025-01-06 05:21:40|||||||||2
1736140910000|2025-01-06 05:21:50|||||||||2
1736140920000|2025-01-06 05:22:00|||||||||2
1736140950000|2025-01-06 05:22:30|||||||||9
1736140960000|2025-01-06 05:22:40|||||||||7
1736140970000|2025-01-06 05:22:50|||||||||1
1736140980000|2025-01-06 05:23:00|||||||||2
1736140990000|2025-01-06 05:23:10|||||||||1
1736141000000|2025-01-06 05:23:20|||||||||10
1736141010000|2025-01-06 05:23:30|||||||||2
1736141020000|2025-01-06 05:23:40|5940.59|5939.89|5940.97|5940.27|5940.97|5940.27|5940.59|5939.89|93
1736141030000|2025-01-06 05:23:50|5940.72|5940.02|5940.72|5940.02|5940.72|5940.02|5940.72|5940.02|4
1736141040000|2025-01-06 05:24:00|5940.84|5940.14|5941.22|5940.52|5941.47|5940.77|5940.84|5940.14|93
1736141050000|2025-01-06 05:24:10|5941.47|5940.77|5941.47|5940.77|5941.47|5940.77|5941.47|5940.77|12
1736141060000|2025-01-06 05:24:20|5941.59|5940.89|5941.47|5940.77|5941.59|5940.89|5941.47|5940.77|27
1736141070000|2025-01-06 05:24:30|||||||||3
1736141080000|2025-01-06 05:24:40|||||||||12
1736141090000|2025-01-06 05:24:50|5941.72|5941.02|5941.47|5940.77|5941.72|5941.02|5941.47|5940.77|30
1736141100000|2025-01-06 05:25:00|5941.97|5941.27|5942.22|5941.52|5942.22|5941.52|5941.97|5941.27|117
1736141110000|2025-01-06 05:25:10|5942.09|5941.39|5941.97|5941.27|5942.09|5941.39|5941.97|5941.27|15
1736141130000|2025-01-06 05:25:30|5941.84|5941.14|5941.97|5941.27|5941.97|5941.27|5941.84|5941.14|14
1736141140000|2025-01-06 05:25:40|||||||||1
1736141150000|2025-01-06 05:25:50|5941.84|5941.14|5941.97|5941.27|5941.97|5941.27|5941.84|5941.14|36
1736141160000|2025-01-06 05:26:00|||||||||5
1736141170000|2025-01-06 05:26:10|5941.84|5941.14|5941.72|5941.02|5941.84|5941.14|5941.72|5941.02|8
1736141180000|2025-01-06 05:26:20|||||||||15
1736141210000|2025-01-06 05:26:50|||||||||3
1736141220000|2025-01-06 05:27:00|5941.47|5940.77|5941.47|5940.77|5941.47|5940.77|5941.47|5940.77|19
1736141240000|2025-01-06 05:27:20|5941.72|5941.02|5941.72|5941.02|5941.72|5941.02|5941.72|5941.02|13
1736141260000|2025-01-06 05:27:40|5941.59|5940.89|5941.72|5941.02|5941.72|5941.02|5941.59|5940.89|6
1736141280000|2025-01-06 05:28:00|5941.59|5940.89|5941.72|5941.02|5941.72|5941.02|5941.59|5940.89|27
1736141290000|2025-01-06 05:28:10|||||||||1
1736141300000|2025-01-06 05:28:20|5941.59|5940.89|5941.47|5940.77|5941.59|5940.89|5941.47|5940.77|5
1736141310000|2025-01-06 05:28:30|5941.59|5940.89|5941.72|5941.02|5941.72|5941.02|5941.59|5940.89|4
1736141320000|2025-01-06 05:28:40|||||||||2
1736141330000|2025-01-06 05:28:50|5941.84|5941.14|5941.97|5941.27|5941.97|5941.27|5941.84|5941.14|12
1736141340000|2025-01-06 05:29:00|||||||||1
1736141360000|2025-01-06 05:29:20|5942.09|5941.39|5942.22|5941.52|5942.22|5941.52|5941.97|5941.27|11
1736141370000|2025-01-06 05:29:30|5942.09|5941.39|5942.09|5941.39|5942.09|5941.39|5941.97|5941.27|8
1736141380000|2025-01-06 05:29:40|5941.97|5941.27|5941.97|5941.27|5941.97|5941.27|5941.97|5941.27|1
1736141390000|2025-01-06 05:29:50|5942.09|5941.39|5942.09|5941.39|5942.09|5941.39|5942.09|5941.39|8
1736141400000|2025-01-06 05:30:00|5941.97|5941.27|5942.47|5941.77|5942.47|5941.77|5941.97|5941.27|20
1736141410000|2025-01-06 05:30:10|5942.22|5941.52|5942.47|5941.77|5942.47|5941.77|5942.22|5941.52|24
1736141420000|2025-01-06 05:30:20|5942.22|5941.52|5942.22|5941.52|5942.22|5941.52|5942.22|5941.52|12
1736141430000|2025-01-06 05:30:30|5942.34|5941.64|5942.22|5941.52|5942.34|5941.64|5942.22|5941.52|5
1736141440000|2025-01-06 05:30:40|5942.34|5941.64|5942.47|5941.77|5942.47|5941.77|5942.34|5941.64|4
1736141450000|2025-01-06 05:30:50|||||||||1
1736141460000|2025-01-06 05:31:00|5942.34|5941.64|5942.34|5941.64|5942.47|5941.77|5942.22|5941.52|23
1736141470000|2025-01-06 05:31:10|5942.22|5941.52|5942.72|5942.02|5942.72|5942.02|5942.22|5941.52|23
1736141480000|2025-01-06 05:31:20|5942.97|5942.27|5943.22|5942.52|5943.22|5942.52|5942.97|5942.27|68
1736141490000|2025-01-06 05:31:30|||||||||1
1736141500000|2025-01-06 05:31:40|5943.47|5942.77|5944.22|5943.52|5944.22|5943.52|5943.47|5942.77|125
1736141510000|2025-01-06 05:31:50|5944.09|5943.39|5944.47|5943.77|5944.47|5943.77|5944.09|5943.39|48
1736141520000|2025-01-06 05:32:00|5944.34|5943.64|5944.22|5943.52|5944.34|5943.64|5944.22|5943.52|35
1736141530000|2025-01-06 05:32:10|5944.09|5943.39|5943.97|5943.27|5944.09|5943.39|5943.97|5943.27|58
1736141540000|2025-01-06 05:32:20|5943.84|5943.14|5943.47|5942.77|5943.84|5943.14|5943.47|5942.77|15
1736141550000|2025-01-06 05:32:30|5943.59|5942.89|5943.72|5943.02|5943.72|5943.02|5943.59|5942.89|10
1736141560000|2025-01-06 05:32:40|5943.84|5943.14|5943.97|5943.27|5943.97|5943.27|5943.84|5943.14|20
1736141580000|2025-01-06 05:33:00|5943.72|5943.02|5943.72|5943.02|5943.72|5943.02|5943.47|5942.77|21
1736141590000|2025-01-06 05:33:10|||||||||14
1736141600000|2025-01-06 05:33:20|5943.84|5943.14|5943.72|5943.02|5943.97|5943.27|5943.72|5943.02|11
1736141610000|2025-01-06 05:33:30|5943.84|5943.14|5943.72|5943.02|5943.84|5943.14|5943.72|5943.02|5
1736141630000|2025-01-06 05:33:50|5943.84|5943.14|5943.72|5943.02|5943.84|5943.14|5943.72|5943.02|11
1736141640000|2025-01-06 05:34:00|||||||||1
1736141660000|2025-01-06 05:34:20|5943.97|5943.27|5943.97|5943.27|5943.97|5943.27|5943.97|5943.27|10
1736141680000|2025-01-06 05:34:40|||||||||14
1736141690000|2025-01-06 05:34:50|||||||||8
1736141700000|2025-01-06 05:35:00|||||||||6
1736141710000|2025-01-06 05:35:10|5943.84|5943.14|5943.97|5943.27|5943.97|5943.27|5943.72|5943.02|19
1736141720000|2025-01-06 05:35:20|5944.09|5943.39|5943.97|5943.27|5944.22|5943.52|5943.97|5943.27|35
1736141740000|2025-01-06 05:35:40|||||||||8
1736141770000|2025-01-06 05:36:10|||||||||28
1736141790000|2025-01-06 05:36:30|||||||||2
1736141800000|2025-01-06 05:36:40|5943.84|5943.14|5943.84|5943.14|5943.97|5943.27|5943.72|5943.02|18
1736141810000|2025-01-06 05:36:50|5943.97|5943.27|5943.72|5943.02|5943.97|5943.27|5943.72|5943.02|3
1736141820000|2025-01-06 05:37:00|5943.47|5942.77|5943.47|5942.77|5943.47|5942.77|5943.47|5942.77|20
1736141830000|2025-01-06 05:37:10|||||||||4
1736141850000|2025-01-06 05:37:30|||||||||1
1736141860000|2025-01-06 05:37:40|5943.34|5942.64|5943.22|5942.52|5943.34|5942.64|5943.22|5942.52|24
1736141880000|2025-01-06 05:38:00|||||||||23
1736141900000|2025-01-06 05:38:20|||||||||4
1736141910000|2025-01-06 05:38:30|||||||||4
1736141920000|2025-01-06 05:38:40|||||||||1
1736141940000|2025-01-06 05:39:00|||||||||3
1736141960000|2025-01-06 05:39:20|||||||||5
1736141980000|2025-01-06 05:39:40|5943.47|5942.77|5943.47|5942.77|5943.47|5942.77|5943.47|5942.77|6
1736142000000|2025-01-06 05:40:00|5943.34|5942.64|5943.22|5942.52|5943.34|5942.64|5943.22|5942.52|9
1736142010000|2025-01-06 05:40:10|5943.34|5942.64|5943.47|5942.77|5943.47|5942.77|5943.34|5942.64|9
1736142020000|2025-01-06 05:40:20|||||||||1
1736142050000|2025-01-06 05:40:50|||||||||7
1736142070000|2025-01-06 05:41:10|||||||||4
1736142090000|2025-01-06 05:41:30|||||||||3
1736142120000|2025-01-06 05:42:00|5943.59|5942.89|5943.47|5942.77|5943.72|5943.02|5943.47|5942.77|18
1736142140000|2025-01-06 05:42:20|||||||||8
1736142150000|2025-01-06 05:42:30|5943.22|5942.52|5942.97|5942.27|5943.22|5942.52|5942.97|5942.27|29
1736142160000|2025-01-06 05:42:40|||||||||6
1736142170000|2025-01-06 05:42:50|5942.84|5942.14|5942.97|5942.27|5942.97|5942.27|5942.72|5942.02|19
1736142180000|2025-01-06 05:43:00|5942.84|5942.14|5942.72|5942.02|5942.97|5942.27|5942.72|5942.02|7
1736142200000|2025-01-06 05:43:20|||||||||4
1736142220000|2025-01-06 05:43:40|5942.97|5942.27|5942.84|5942.14|5942.97|5942.27|5942.72|5942.02|42
1736142230000|2025-01-06 05:43:50|5942.72|5942.02|5942.59|5941.89|5942.72|5942.02|5942.59|5941.89|17
1736142240000|2025-01-06 05:44:00|5942.72|5942.02|5942.72|5942.02|5942.72|5942.02|5942.72|5942.02|0
1736142250000|2025-01-06 05:44:10|||||||||1
1736142260000|2025-01-06 05:44:20|5942.59|5941.89|5942.72|5942.02|5942.72|5942.02|5942.59|5941.89|20
1736142280000|2025-01-06 05:44:40|5942.59|5941.89|5942.47|5941.77|5942.59|5941.89|5942.47|5941.77|5
1736142290000|2025-01-06 05:44:50|5942.59|5941.89|5942.47|5941.77|5942.72|5942.02|5942.47|5941.77|18
1736142300000|2025-01-06 05:45:00|5942.22|5941.52|5941.72|5941.02|5942.22|5941.52|5941.22|5940.52|140
1736142310000|2025-01-06 05:45:10|5941.59|5940.89|5941.84|5941.14|5941.84|5941.14|5941.47|5940.77|24
1736142320000|2025-01-06 05:45:20|5941.72|5941.02|5941.72|5941.02|5941.72|5941.02|5941.72|5941.02|1
1736142330000|2025-01-06 05:45:30|||||||||2
1736142340000|2025-01-06 05:45:40|5941.47|5940.77|5941.72|5941.02|5941.72|5941.02|5941.47|5940.77|20
1736142350000|2025-01-06 05:45:50|5941.59|5940.89|5941.72|5941.02|5941.72|5941.02|5941.59|5940.89|15
1736142360000|2025-01-06 05:46:00|5941.47|5940.77|5941.72|5941.02|5941.72|5941.02|5941.47|5940.77|14
1736142370000|2025-01-06 05:46:10|||||||||1
1736142380000|2025-01-06 05:46:20|||||||||3
1736142400000|2025-01-06 05:46:40|||||||||4
1736142410000|2025-01-06 05:46:50|5941.97|5941.27|5941.97|5941.27|5941.97|5941.27|5941.72|5941.02|22
1736142420000|2025-01-06 05:47:00|||||||||13
1736142430000|2025-01-06 05:47:10|5942.09|5941.39|5942.22|5941.52|5942.22|5941.52|5942.09|5941.39|13
1736142450000|2025-01-06 05:47:30|5942.09|5941.39|5941.97|5941.27|5942.09|5941.39|5941.97|5941.27|9
1736142460000|2025-01-06 05:47:40|||||||||15
1736142470000|2025-01-06 05:47:50|5941.84|5941.14|5941.72|5941.02|5941.84|5941.14|5941.72|5941.02|3
1736142480000|2025-01-06 05:48:00|||||||||1
1736142490000|2025-01-06 05:48:10|5941.97|5941.27|5941.72|5941.02|5941.97|5941.27|5941.72|5941.02|22
1736142530000|2025-01-06 05:48:50|5941.84|5941.14|5941.97|5941.27|5941.97|5941.27|5941.84|5941.14|14
1736142540000|2025-01-06 05:49:00|5941.84|5941.14|5941.97|5941.27|5941.97|5941.27|5941.84|5941.14|5
1736142550000|2025-01-06 05:49:10|5941.84|5941.14|5941.84|5941.14|5941.84|5941.14|5941.84|5941.14|6
1736142560000|2025-01-06 05:49:20|5941.97|5941.27|5942.22|5941.52|5942.22|5941.52|5941.97|5941.27|10
1736142580000|2025-01-06 05:49:40|||||||||2
1736142600000|2025-01-06 05:50:00|||||||||5
1736142610000|2025-01-06 05:50:10|5942.47|5941.77|5942.47|5941.77|5942.47|5941.77|5942.47|5941.77|18
1736142620000|2025-01-06 05:50:20|5942.34|5941.64|5942.34|5941.64|5942.34|5941.64|5942.34|5941.64|16
1736142630000|2025-01-06 05:50:30|5942.47|5941.77|5942.47|5941.77|5942.47|5941.77|5942.47|5941.77|2
1736142640000|2025-01-06 05:50:40|5942.34|5941.64|5942.22|5941.52|5942.47|5941.77|5942.22|5941.52|11
1736142660000|2025-01-06 05:51:00|5942.09|5941.39|5941.97|5941.27|5942.22|5941.52|5941.97|5941.27|15
1736142670000|2025-01-06 05:51:10|5941.72|5941.02|5941.84|5941.14|5941.97|5941.27|5941.72|5941.02|9
1736142680000|2025-01-06 05:51:20|5941.72|5941.02|5941.84|5941.14|5941.84|5941.14|5941.72|5941.02|1
1736142690000|2025-01-06 05:51:30|5941.72|5941.02|5941.72|5941.02|5941.72|5941.02|5941.72|5941.02|0
1736142700000|2025-01-06 05:51:40|5941.84|5941.14|5941.97|5941.27|5941.97|5941.27|5941.84|5941.14|1
1736142710000|2025-01-06 05:51:50|5941.72|5941.02|5942.47|5941.77|5942.47|5941.77|5941.72|5941.02|38
1736142720000|2025-01-06 05:52:00|5942.22|5941.52|5942.47|5941.77|5942.47|5941.77|5942.22|5941.52|12
1736142740000|2025-01-06 05:52:20|||||||||1
1736142760000|2025-01-06 05:52:40|5942.34|5941.64|5942.47|5941.77|5942.47|5941.77|5942.34|5941.64|6
1736142770000|2025-01-06 05:52:50|5942.22|5941.52|5942.22|5941.52|5942.22|5941.52|5942.22|5941.52|16
1736142790000|2025-01-06 05:53:10|5942.34|5941.64|5942.22|5941.52|5942.47|5941.77|5942.22|5941.52|19
1736142810000|2025-01-06 05:53:30|5942.34|5941.64|5942.34|5941.64|5942.47|5941.77|5942.34|5941.64|3
1736142820000|2025-01-06 05:53:40|5942.22|5941.52|5942.47|5941.77|5942.47|5941.77|5942.22|5941.52|5
1736142830000|2025-01-06 05:53:50|||||||||1
1736142840000|2025-01-06 05:54:00|5942.59|5941.89|5942.72|5942.02|5942.72|5942.02|5942.59|5941.89|27
1736142880000|2025-01-06 05:54:40|5942.59|5941.89|5942.72|5942.02|5942.72|5942.02|5942.59|5941.89|3
1736142900000|2025-01-06 05:55:00|5942.59|5941.89|5942.47|5941.77|5942.59|5941.89|5942.47|5941.77|3
1736142930000|2025-01-06 05:55:30|5942.59|5941.89|5942.72|5942.02|5942.72|5942.02|5942.47|5941.77|12
1736142950000|2025-01-06 05:55:50|5942.97|5942.27|5942.97|5942.27|5942.97|5942.27|5942.84|5942.14|11
1736142960000|2025-01-06 05:56:00|5942.84|5942.14|5942.84|5942.14|5942.97|5942.27|5942.72|5942.02|14
1736142970000|2025-01-06 05:56:10|5942.72|5942.02|5942.84|5942.14|5942.84|5942.14|5942.72|5942.02|2
1736142990000|2025-01-06 05:56:30|5942.72|5942.02|5942.84|5942.14|5942.84|5942.14|5942.72|5942.02|2
1736143000000|2025-01-06 05:56:40|5942.72|5942.02|5942.72|5942.02|5942.72|5942.02|5942.72|5942.02|0
1736143030000|2025-01-06 05:57:10|||||||||12
1736143040000|2025-01-06 05:57:20|5942.59|5941.89|5942.72|5942.02|5942.72|5942.02|5942.59|5941.89|15
1736143050000|2025-01-06 05:57:30|5942.47|5941.77|5942.59|5941.89|5942.72|5942.02|5942.47|5941.77|13
1736143060000|2025-01-06 05:57:40|5942.72|5942.02|5942.47|5941.77|5942.72|5942.02|5942.47|5941.77|1
1736143070000|2025-01-06 05:57:50|||||||||1
1736143080000|2025-01-06 05:58:00|5942.34|5941.64|5942.34|5941.64|5942.47|5941.77|5942.34|5941.64|5
1736143090000|2025-01-06 05:58:10|5942.22|5941.52|5942.22|5941.52|5942.22|5941.52|5942.22|5941.52|0
1736143100000|2025-01-06 05:58:20|5942.34|5941.64|5942.34|5941.64|5942.34|5941.64|5942.22|5941.52|18
1736143110000|2025-01-06 05:58:30|5942.47|5941.77|5942.22|5941.52|5942.47|5941.77|5942.22|5941.52|6
1736143120000|2025-01-06 05:58:40|5942.34|5941.64|5942.34|5941.64|5942.34|5941.64|5942.34|5941.64|5
1736143130000|2025-01-06 05:58:50|5942.22|5941.52|5942.47|5941.77|5942.47|5941.77|5942.22|5941.52|2
1736143140000|2025-01-06 05:59:00|||||||||6
1736143150000|2025-01-06 05:59:10|||||||||2
1736143190000|2025-01-06 05:59:50|||||||||5
1736143200000|2025-01-06 06:00:00|5942.34|5941.64|5942.47|5941.77|5942.47|5941.77|5942.22|5941.52|11
1736143210000|2025-01-06 06:00:10|5942.72|5942.02|5943.09|5942.39|5943.09|5942.39|5942.72|5942.02|22
1736143220000|2025-01-06 06:00:20|5942.97|5942.27|5942.97|5942.27|5943.22|5942.52|5942.97|5942.27|15
1736143230000|2025-01-06 06:00:30|5942.84|5942.14|5942.72|5942.02|5942.84|5942.14|5942.72|5942.02|17
1736143240000|2025-01-06 06:00:40|||||||||4
1736143250000|2025-01-06 06:00:50|5942.59|5941.89|5942.72|5942.02|5942.72|5942.02|5942.59|5941.89|8
1736143260000|2025-01-06 06:01:00|5942.84|5942.14|5942.72|5942.02|5942.84|5942.14|5942.72|5942.02|15
1736143270000|2025-01-06 06:01:10|5942.47|5941.77|5942.47|5941.77|5942.47|5941.77|5942.47|5941.77|10
1736143280000|2025-01-06 06:01:20|5942.59|5941.89|5942.47|5941.77|5942.72|5942.02|5942.47|5941.77|15
1736143290000|2025-01-06 06:01:30|5942.34|5941.64|5942.22|5941.52|5942.34|5941.64|5942.22|5941.52|16
1736143310000|2025-01-06 06:01:50|5942.34|5941.64|5942.22|5941.52|5942.34|5941.64|5942.22|5941.52|15
1736143320000|2025-01-06 06:02:00|5942.34|5941.64|5942.47|5941.77|5942.47|5941.77|5942.34|5941.64|6
1736143340000|2025-01-06 06:02:20|5942.34|5941.64|5942.47|5941.77|5942.47|5941.77|5942.34|5941.64|0
1736143410000|2025-01-06 06:03:30|5942.72|5942.02|5942.72|5942.02|5942.72|5942.02|5942.72|5942.02|4
1736143420000|2025-01-06 06:03:40|5942.59|5941.89|5942.72|5942.02|5942.72|5942.02|5942.59|5941.89|9
1736143440000|2025-01-06 06:04:00|5942.59|5941.89|5942.72|5942.02|5942.72|5942.02|5942.59|5941.89|5
1736143470000|2025-01-06 06:04:30|5942.59|5941.89|5942.72|5942.02|5942.72|5942.02|5942.59|5941.89|5
1736143490000|2025-01-06 06:04:50|||||||||2
1736143510000|2025-01-06 06:05:10|5942.47|5941.77|5942.72|5942.02|5942.72|5942.02|5942.47|5941.77|20
1736143520000|2025-01-06 06:05:20|5942.59|5941.89|5942.72|5942.02|5942.72|5942.02|5942.59|5941.89|3
1736143530000|2025-01-06 06:05:30|5942.47|5941.77|5942.59|5941.89|5942.72|5942.02|5942.47|5941.77|9
1736143540000|2025-01-06 06:05:40|5942.47|5941.77|5942.47|5941.77|5942.72|5942.02|5942.47|5941.77|14
1736143550000|2025-01-06 06:05:50|||||||||3
1736143560000|2025-01-06 06:06:00|5942.72|5942.02|5942.72|5942.02|5942.72|5942.02|5942.72|5942.02|18
1736143570000|2025-01-06 06:06:10|5942.59|5941.89|5942.72|5942.02|5942.72|5942.02|5942.59|5941.89|4
1736143580000|2025-01-06 06:06:20|||||||||10
1736143590000|2025-01-06 06:06:30|5942.47|5941.77|5942.34|5941.64|5942.47|5941.77|5942.34|5941.64|35
1736143600000|2025-01-06 06:06:40|5942.22|5941.52|5942.22|5941.52|5942.22|5941.52|5942.22|5941.52|0
1736143610000|2025-01-06 06:06:50|5942.34|5941.64|5942.47|5941.77|5942.47|5941.77|5942.34|5941.64|7
1736143620000|2025-01-06 06:07:00|5942.22|5941.52|5942.22|5941.52|5942.22|5941.52|5942.22|5941.52|1
1736143630000|2025-01-06 06:07:10|||||||||3
1736143640000|2025-01-06 06:07:20|5942.47|5941.77|5942.22|5941.52|5942.47|5941.77|5942.22|5941.52|18
1736143650000|2025-01-06 06:07:30|5942.09|5941.39|5942.09|5941.39|5942.09|5941.39|5941.97|5941.27|11
1736143660000|2025-01-06 06:07:40|5941.97|5941.27|5941.97|5941.27|5941.97|5941.27|5941.97|5941.27|0
1736143670000|2025-01-06 06:07:50|5941.72|5941.02|5941.47|5940.77|5941.72|5941.02|5941.47|5940.77|50
1736143680000|2025-01-06 06:08:00|5941.59|5940.89|5941.59|5940.89|5941.59|5940.89|5941.47|5940.77|13
1736143690000|2025-01-06 06:08:10|5941.72|5941.02|5941.47|5940.77|5941.72|5941.02|5941.47|5940.77|12
1736143700000|2025-01-06 06:08:20|5941.34|5940.64|5941.47|5940.77|5941.47|5940.77|5941.34|5940.64|21
1736143710000|2025-01-06 06:08:30|5941.34|5940.64|5941.47|5940.77|5941.47|5940.77|5941.34|5940.64|3
1736143720000|2025-01-06 06:08:40|||||||||1
1736143740000|2025-01-06 06:09:00|||||||||2
1736143750000|2025-01-06 06:09:10|5941.34|5940.64|5941.47|5940.77|5941.47|5940.77|5941.22|5940.52|20
1736143760000|2025-01-06 06:09:20|5941.59|5940.89|5941.59|5940.89|5941.59|5940.89|5941.47|5940.77|16
1736143770000|2025-01-06 06:09:30|5941.72|5941.02|5941.59|5940.89|5941.72|5941.02|5941.59|5940.89|0
1736143780000|2025-01-06 06:09:40|5941.72|5941.02|5941.72|5941.02|5941.72|5941.02|5941.72|5941.02|5
1736143790000|2025-01-06 06:09:50|5941.59|5940.89|5941.47|5940.77|5941.59|5940.89|5941.47|5940.77|2
1736143800000|2025-01-06 06:10:00|5941.34|5940.64|5941.22|5940.52|5941.34|5940.64|5941.22|5940.52|1
1736143810000|2025-01-06 06:10:10|5941.09|5940.39|5941.47|5940.77|5941.47|5940.77|5941.09|5940.39|30
1736143820000|2025-01-06 06:10:20|5941.34|5940.64|5941.47|5940.77|5941.47|5940.77|5941.22|5940.52|7
1736143830000|2025-01-06 06:10:30|||||||||1
1736143840000|2025-01-06 06:10:40|||||||||2
1736143850000|2025-01-06 06:10:50|||||||||3
1736143900000|2025-01-06 06:11:40|5941.59|5940.89|5941.72|5941.02|5941.72|5941.02|5941.59|5940.89|16
1736143910000|2025-01-06 06:11:50|5941.47|5940.77|5941.47|5940.77|5941.47|5940.77|5941.47|5940.77|3
1736143920000|2025-01-06 06:12:00|5941.72|5941.02|5941.72|5941.02|5941.72|5941.02|5941.72|5941.02|10
1736143950000|2025-01-06 06:12:30|||||||||9
1736143980000|2025-01-06 06:13:00|5941.84|5941.14|5941.97|5941.27|5941.97|5941.27|5941.84|5941.14|20
1736143990000|2025-01-06 06:13:10|5941.84|5941.14|5941.97|5941.27|5941.97|5941.27|5941.84|5941.14|15
1736144010000|2025-01-06 06:13:30|5941.84|5941.14|5941.97|5941.27|5941.97|5941.27|5941.84|5941.14|2
1736144020000|2025-01-06 06:13:40|5942.22|5941.52|5942.22|5941.52|5942.22|5941.52|5942.22|5941.52|4
1736144040000|2025-01-06 06:14:00|5942.09|5941.39|5942.22|5941.52|5942.22|5941.52|5942.09|5941.39|13
1736144050000|2025-01-06 06:14:10|5942.09|5941.39|5942.22|5941.52|5942.22|5941.52|5942.09|5941.39|8
1736144070000|2025-01-06 06:14:30|5942.09|5941.39|5941.97|5941.27|5942.09|5941.39|5941.97|5941.27|20
1736144080000|2025-01-06 06:14:40|||||||||2
1736144090000|2025-01-06 06:14:50|||||||||1
1736144100000|2025-01-06 06:15:00|5942.09|5941.39|5941.97|5941.27|5942.09|5941.39|5941.97|5941.27|6
1736144110000|2025-01-06 06:15:10|5942.09|5941.39|5942.22|5941.52|5942.22|5941.52|5942.09|5941.39|6
1736144130000|2025-01-06 06:15:30|5942.09|5941.39|5942.22|5941.52|5942.22|5941.52|5942.09|5941.39|4
1736144140000|2025-01-06 06:15:40|||||||||5
1736144150000|2025-01-06 06:15:50|5942.34|5941.64|5941.97|5941.27|5942.34|5941.64|5941.97|5941.27|10
1736144160000|2025-01-06 06:16:00|5941.72|5941.02|5941.72|5941.02|5941.84|5941.14|5941.72|5941.02|10
1736144170000|2025-01-06 06:16:10|5941.84|5941.14|5941.97|5941.27|5941.97|5941.27|5941.84|5941.14|4
1736144180000|2025-01-06 06:16:20|5941.84|5941.14|5942.22|5941.52|5942.22|5941.52|5941.84|5941.14|7
1736144210000|2025-01-06 06:16:50|5942.09|5941.39|5941.97|5941.27|5942.09|5941.39|5941.97|5941.27|5
1736144240000|2025-01-06 06:17:20|5942.09|5941.39|5942.22|5941.52|5942.22|5941.52|5942.09|5941.39|12
1736144260000|2025-01-06 06:17:40|5942.34|5941.64|5942.22|5941.52|5942.34|5941.64|5942.22|5941.52|6
1736144270000|2025-01-06 06:17:50|5942.34|5941.64|5942.34|5941.64|5942.34|5941.64|5942.34|5941.64|4
1736144280000|2025-01-06 06:18:00|5942.47|5941.77|5942.47|5941.77|5942.47|5941.77|5942.47|5941.77|0
1736144300000|2025-01-06 06:18:20|5942.72|5942.02|5942.72|5942.02|5942.72|5942.02|5942.72|5942.02|7
1736144310000|2025-01-06 06:18:30|5942.59|5941.89|5942.72|5942.02|5942.72|5942.02|5942.47|5941.77|4
1736144320000|2025-01-06 06:18:40|5942.47|5941.77|5942.47|5941.77|5942.47|5941.77|5942.47|5941.77|6
1736144340000|2025-01-06 06:19:00|5942.34|5941.64|5942.47|5941.77|5942.47|5941.77|5942.34|5941.64|16
1736144360000|2025-01-06 06:19:20|5942.59|5941.89|5942.47|5941.77|5942.59|5941.89|5942.47|5941.77|7
1736144400000|2025-01-06 06:20:00|5942.59|5941.89|5942.72|5942.02|5942.72|5942.02|5942.59|5941.89|11
1736144410000|2025-01-06 06:20:10|5942.59|5941.89|5942.72|5942.02|5942.72|5942.02|5942.59|5941.89|10
1736144420000|2025-01-06 06:20:20|5942.59|5941.89|5942.72|5942.02|5942.72|5942.02|5942.47|5941.77|14
1736144430000|2025-01-06 06:20:30|5942.59|5941.89|5942.72|5942.02|5942.72|5942.02|5942.59|5941.89|11
1736144460000|2025-01-06 06:21:00|5942.59|5941.89|5942.59|5941.89|5942.59|5941.89|5942.59|5941.89|2
1736144470000|2025-01-06 06:21:10|5942.47|5941.77|5942.47|5941.77|5942.47|5941.77|5942.47|5941.77|1
1736144480000|2025-01-06 06:21:20|5942.34|5941.64|5942.47|5941.77|5942.47|5941.77|5942.34|5941.64|16
1736144500000|2025-01-06 06:21:40|5942.59|5941.89|5942.59|5941.89|5942.59|5941.89|5942.47|5941.77|8
1736144510000|2025-01-06 06:21:50|5942.47|5941.77|5942.47|5941.77|5942.72|5942.02|5942.47|5941.77|8
1736144520000|2025-01-06 06:22:00|5942.59|5941.89|5942.47|5941.77|5942.59|5941.89|5942.47|5941.77|6
1736144530000|2025-01-06 06:22:10|5942.72|5942.02|5942.72|5942.02|5942.72|5942.02|5942.72|5942.02|3
1736144540000|2025-01-06 06:22:20|5942.59|5941.89|5942.59|5941.89|5942.59|5941.89|5942.59|5941.89|5
1736144550000|2025-01-06 06:22:30|5942.47|5941.77|5942.47|5941.77|5942.47|5941.77|5942.47|5941.77|0
1736144560000|2025-01-06 06:22:40|5942.72|5942.02|5942.72|5942.02|5942.72|5942.02|5942.72|5942.02|18
1736144570000|2025-01-06 06:22:50|||||||||2
1736144580000|2025-01-06 06:23:00|||||||||4
1736144590000|2025-01-06 06:23:10|5942.59|5941.89|5942.47|5941.77|5942.72|5942.02|5942.47|5941.77|19
1736144600000|2025-01-06 06:23:20|||||||||1
1736144610000|2025-01-06 06:23:30|5942.34|5941.64|5942.47|5941.77|5942.47|5941.77|5942.34|5941.64|4
1736144640000|2025-01-06 06:24:00|5942.59|5941.89|5942.59|5941.89|5942.59|5941.89|5942.59|5941.89|18
1736144650000|2025-01-06 06:24:10|5942.72|5942.02|5942.72|5942.02|5942.72|5942.02|5942.72|5942.02|0
1736144670000|2025-01-06 06:24:30|||||||||1
1736144680000|2025-01-06 06:24:40|5943.09|5942.39|5942.97|5942.27|5943.09|5942.39|5942.97|5942.27|37
1736144690000|2025-01-06 06:24:50|5943.09|5942.39|5943.47|5942.77|5943.47|5942.77|5943.09|5942.39|34
1736144700000|2025-01-06 06:25:00|5943.34|5942.64|5943.22|5942.52|5943.47|5942.77|5943.22|5942.52|12
1736144710000|2025-01-06 06:25:10|5943.34|5942.64|5943.22|5942.52|5943.47|5942.77|5943.22|5942.52|13
1736144720000|2025-01-06 06:25:20|5943.34|5942.64|5943.47|5942.77|5943.47|5942.77|5943.34|5942.64|28
1736144730000|2025-01-06 06:25:30|5943.59|5942.89|5943.72|5943.02|5943.72|5943.02|5943.59|5942.89|12
1736144740000|2025-01-06 06:25:40|5943.47|5942.77|5943.47|5942.77|5943.47|5942.77|5943.47|5942.77|16
1736144750000|2025-01-06 06:25:50|5943.59|5942.89|5943.47|5942.77|5943.72|5943.02|5943.47|5942.77|14
1736144760000|2025-01-06 06:26:00|5943.59|5942.89|5943.34|5942.64|5943.59|5942.89|5943.34|5942.64|17
1736144770000|2025-01-06 06:26:10|5943.22|5942.52|5943.22|5942.52|5943.22|5942.52|5943.22|5942.52|0
1736144780000|2025-01-06 06:26:20|||||||||6
1736144800000|2025-01-06 06:26:40|5942.97|5942.27|5943.22|5942.52|5943.22|5942.52|5942.97|5942.27|16
1736144830000|2025-01-06 06:27:10|5943.09|5942.39|5943.09|5942.39|5943.09|5942.39|5943.09|5942.39|16
1736144840000|2025-01-06 06:27:20|5943.22|5942.52|5943.22|5942.52|5943.22|5942.52|5943.09|5942.39|2
1736144870000|2025-01-06 06:27:50|||||||||19
1736144890000|2025-01-06 06:28:10|5943.09|5942.39|5942.97|5942.27|5943.09|5942.39|5942.97|5942.27|9
1736144900000|2025-01-06 06:28:20|5943.22|5942.52|5942.97|5942.27|5943.22|5942.52|5942.97|5942.27|28
1736144920000|2025-01-06 06:28:40|5943.09|5942.39|5943.09|5942.39|5943.09|5942.39|5943.09|5942.39|7
1736144930000|2025-01-06 06:28:50|5943.22|5942.52|5943.22|5942.52|5943.22|5942.52|5943.09|5942.39|3
1736144950000|2025-01-06 06:29:10|5943.34|5942.64|5943.34|5942.64|5943.47|5942.77|5943.22|5942.52|37
1736144960000|2025-01-06 06:29:20|5943.22|5942.52|5942.97|5942.27|5943.22|5942.52|5942.97|5942.27|6
1736144970000|2025-01-06 06:29:30|5943.09|5942.39|5943.47|5942.77|5943.47|5942.77|5943.09|5942.39|40
1736144980000|2025-01-06 06:29:40|5943.22|5942.52|5943.22|5942.52|5943.47|5942.77|5943.22|5942.52|65
1736144990000|2025-01-06 06:29:50|5943.47|5942.77|5942.97|5942.27|5943.47|5942.77|5942.97|5942.27|87
1736145000000|2025-01-06 06:30:00|5943.09|5942.39|5942.72|5942.02|5943.09|5942.39|5942.72|5942.02|50
1736145010000|2025-01-06 06:30:10|||||||||7
1736145020000|2025-01-06 06:30:20|5942.84|5942.14|5942.97|5942.27|5943.22|5942.52|5942.84|5942.14|28
1736145030000|2025-01-06 06:30:30|5943.09|5942.39|5943.09|5942.39|5943.22|5942.52|5942.97|5942.27|24
1736145040000|2025-01-06 06:30:40|5943.22|5942.52|5943.22|5942.52|5943.22|5942.52|5943.09|5942.39|6
1736145050000|2025-01-06 06:30:50|5943.34|5942.64|5943.34|5942.64|5943.47|5942.77|5943.34|5942.64|15
1736145060000|2025-01-06 06:31:00|5943.22|5942.52|5943.59|5942.89|5943.72|5943.02|5943.22|5942.52|26
1736145070000|2025-01-06 06:31:10|5943.47|5942.77|5943.72|5943.02|5943.72|5943.02|5943.47|5942.77|4
1736145080000|2025-01-06 06:31:20|5943.59|5942.89|5943.72|5943.02|5943.72|5943.02|5943.59|5942.89|1
1736145090000|2025-01-06 06:31:30|5943.59|5942.89|5943.47|5942.77|5943.59|5942.89|5943.47|5942.77|2
1736145100000|2025-01-06 06:31:40|5943.59|5942.89|5943.59|5942.89|5943.72|5943.02|5943.47|5942.77|13
1736145110000|2025-01-06 06:31:50|5943.72|5943.02|5943.47|5942.77|5943.72|5943.02|5943.47|5942.77|1
1736145120000|2025-01-06 06:32:00|5943.59|5942.89|5943.59|5942.89|5943.59|5942.89|5943.47|5942.77|5
1736145130000|2025-01-06 06:32:10|5943.72|5943.02|5943.72|5943.02|5943.72|5943.02|5943.72|5943.02|1
1736145150000|2025-01-06 06:32:30|5943.97|5943.27|5943.97|5943.27|5943.97|5943.27|5943.97|5943.27|17
1736145160000|2025-01-06 06:32:40|5944.09|5943.39|5944.22|5943.52|5944.22|5943.52|5944.09|5943.39|27
1736145170000|2025-01-06 06:32:50|||||||||1
1736145180000|2025-01-06 06:33:00|5944.34|5943.64|5944.22|5943.52|5944.47|5943.77|5944.22|5943.52|15
1736145190000|2025-01-06 06:33:10|5944.47|5943.77|5944.47|5943.77|5944.47|5943.77|5944.47|5943.77|1
1736145200000|2025-01-06 06:33:20|||||||||4
1736145210000|2025-01-06 06:33:30|5944.34|5943.64|5944.47|5943.77|5944.47|5943.77|5944.34|5943.64|13
1736145230000|2025-01-06 06:33:50|5944.59|5943.89|5944.72|5944.02|5944.72|5944.02|5944.59|5943.89|31
1736145240000|2025-01-06 06:34:00|||||||||5
1736145270000|2025-01-06 06:34:30|5944.84|5944.14|5944.97|5944.27|5944.97|5944.27|5944.84|5944.14|44
1736145290000|2025-01-06 06:34:50|5944.84|5944.14|5944.72|5944.02|5944.84|5944.14|5944.72|5944.02|16
1736145300000|2025-01-06 06:35:00|5944.47|5943.77|5944.47|5943.77|5944.72|5944.02|5944.47|5943.77|35
1736145310000|2025-01-06 06:35:10|5944.59|5943.89|5944.72|5944.02|5944.72|5944.02|5944.59|5943.89|1
1736145320000|2025-01-06 06:35:20|5944.59|5943.89|5944.47|5943.77|5944.59|5943.89|5944.47|5943.77|35
1736145330000|2025-01-06 06:35:30|||||||||2
1736145340000|2025-01-06 06:35:40|||||||||1
1736145370000|2025-01-06 06:36:10|||||||||3
1736145380000|2025-01-06 06:36:20|||||||||2
1736145390000|2025-01-06 06:36:30|||||||||16
1736145410000|2025-01-06 06:36:50|||||||||3
1736145420000|2025-01-06 06:37:00|5944.72|5944.02|5944.72|5944.02|5944.72|5944.02|5944.59|5943.89|14
1736145430000|2025-01-06 06:37:10|5944.97|5944.27|5944.97|5944.27|5944.97|5944.27|5944.97|5944.27|13
1736145440000|2025-01-06 06:37:20|5945.22|5944.52|5945.47|5944.77|5945.47|5944.77|5945.22|5944.52|49
1736145450000|2025-01-06 06:37:30|||||||||5
1736145460000|2025-01-06 06:37:40|||||||||7
1736145470000|2025-01-06 06:37:50|5945.34|5944.64|5945.22|5944.52|5945.34|5944.64|5945.22|5944.52|7
1736145480000|2025-01-06 06:38:00|5945.47|5944.77|5945.47|5944.77|5945.47|5944.77|5945.47|5944.77|6
1736145490000|2025-01-06 06:38:10|||||||||6
1736145500000|2025-01-06 06:38:20|||||||||12
1736145520000|2025-01-06 06:38:40|5945.59|5944.89|5945.59|5944.89|5945.59|5944.89|5945.59|5944.89|6
1736145530000|2025-01-06 06:38:50|5945.47|5944.77|5945.47|5944.77|5945.59|5944.89|5945.47|5944.77|6
1736145540000|2025-01-06 06:39:00|5945.59|5944.89|5945.72|5945.02|5945.72|5945.02|5945.47|5944.77|8
1736145550000|2025-01-06 06:39:10|5945.59|5944.89|5945.59|5944.89|5945.59|5944.89|5945.47|5944.77|36
1736145560000|2025-01-06 06:39:20|5945.47|5944.77|5944.97|5944.27|5945.47|5944.77|5944.97|5944.27|26
1736145570000|2025-01-06 06:39:30|5945.22|5944.52|5944.97|5944.27|5945.22|5944.52|5944.97|5944.27|11
1736145580000|2025-01-06 06:39:40|5945.22|5944.52|5944.97|5944.27|5945.22|5944.52|5944.97|5944.27|16
1736145590000|2025-01-06 06:39:50|5945.22|5944.52|5945.22|5944.52|5945.22|5944.52|5945.09|5944.39|1
1736145600000|2025-01-06 06:40:00|5945.34|5944.64|5945.22|5944.52|5945.34|5944.64|5945.22|5944.52|15
1736145610000|2025-01-06 06:40:10|5945.09|5944.39|5945.09|5944.39|5945.22|5944.52|5944.97|5944.27|13
1736145620000|2025-01-06 06:40:20|5945.22|5944.52|5945.22|5944.52|5945.22|5944.52|5945.22|5944.52|0
1736145650000|2025-01-06 06:40:50|||||||||3
1736145660000|2025-01-06 06:41:00|||||||||1
1736145670000|2025-01-06 06:41:10|||||||||1
1736145680000|2025-01-06 06:41:20|5945.34|5944.64|5944.97|5944.27|5945.34|5944.64|5944.97|5944.27|27
1736145690000|2025-01-06 06:41:30|||||||||3
1736145700000|2025-01-06 06:41:40|5945.22|5944.52|5945.22|5944.52|5945.22|5944.52|5945.22|5944.52|32
1736145730000|2025-01-06 06:42:10|||||||||1
1736145750000|2025-01-06 06:42:30|5944.97|5944.27|5945.47|5944.77|5945.47|5944.77|5944.97|5944.27|70
1736145770000|2025-01-06 06:42:50|5945.34|5944.64|5945.22|5944.52|5945.34|5944.64|5945.22|5944.52|15
1736145780000|2025-01-06 06:43:00|5944.97|5944.27|5945.22|5944.52|5945.22|5944.52|5944.97|5944.27|20
1736145790000|2025-01-06 06:43:10|5944.97|5944.27|5945.34|5944.64|5945.34|5944.64|5944.97|5944.27|12
1736145800000|2025-01-06 06:43:20|5945.22|5944.52|5945.47|5944.77|5945.47|5944.77|5945.22|5944.52|1
1736145820000|2025-01-06 06:43:40|||||||||1
1736145840000|2025-01-06 06:44:00|5945.59|5944.89|5945.47|5944.77|5945.59|5944.89|5945.47|5944.77|18
1736145850000|2025-01-06 06:44:10|5945.72|5945.02|5945.22|5944.52|5945.72|5945.02|5945.22|5944.52|30
1736145860000|2025-01-06 06:44:20|5944.97|5944.27|5944.97|5944.27|5944.97|5944.27|5944.97|5944.27|32
1736145870000|2025-01-06 06:44:30|||||||||6
1736145890000|2025-01-06 06:44:50|5944.72|5944.02|5944.72|5944.02|5944.97|5944.27|5944.72|5944.02|40
1736145900000|2025-01-06 06:45:00|5944.97|5944.27|5945.22|5944.52|5945.22|5944.52|5944.97|5944.27|51
1736145910000|2025-01-06 06:45:10|5945.72|5945.02|5945.72|5945.02|5945.97|5945.27|5945.72|5945.02|85
1736145920000|2025-01-06 06:45:20|||||||||1
1736145930000|2025-01-06 06:45:30|5946.22|5945.52|5946.34|5945.64|5946.47|5945.77|5946.09|5945.39|98
1736145940000|2025-01-06 06:45:40|5946.22|5945.52|5946.22|5945.52|5946.47|5945.77|5946.22|5945.52|5
1736145950000|2025-01-06 06:45:50|||||||||6
1736145960000|2025-01-06 06:46:00|5946.34|5945.64|5946.22|5945.52|5946.72|5946.02|5946.22|5945.52|58
1736145970000|2025-01-06 06:46:10|5946.34|5945.64|5946.34|5945.64|5946.34|5945.64|5946.34|5945.64|10
1736145980000|2025-01-06 06:46:20|5946.47|5945.77|5946.47|5945.77|5946.47|5945.77|5946.47|5945.77|5
1736146010000|2025-01-06 06:46:50|5946.59|5945.89|5946.72|5946.02|5946.72|5946.02|5946.59|5945.89|20
1736146020000|2025-01-06 06:47:00|5946.59|5945.89|5946.59|5945.89|5946.59|5945.89|5946.47|5945.77|24
1736146030000|2025-01-06 06:47:10|5946.47|5945.77|5946.47|5945.77|5946.59|5945.89|5946.47|5945.77|1
1736146040000|2025-01-06 06:47:20|5946.34|5945.64|5946.34|5945.64|5946.34|5945.64|5946.34|5945.64|15
1736146050000|2025-01-06 06:47:30|5946.22|5945.52|5946.22|5945.52|5946.47|5945.77|5946.22|5945.52|4
1736146070000|2025-01-06 06:47:50|||||||||6
1736146080000|2025-01-06 06:48:00|5946.47|5945.77|5946.22|5945.52|5946.47|5945.77|5946.22|5945.52|15
1736146100000|2025-01-06 06:48:20|5945.97|5945.27|5946.09|5945.39|5946.09|5945.39|5945.97|5945.27|11
1736146110000|2025-01-06 06:48:30|5945.97|5945.27|5945.97|5945.27|5945.97|5945.27|5945.97|5945.27|6
1736146120000|2025-01-06 06:48:40|5946.09|5945.39|5945.97|5945.27|5946.22|5945.52|5945.97|5945.27|6
1736146130000|2025-01-06 06:48:50|||||||||5
1736146140000|2025-01-06 06:49:00|5945.84|5945.14|5945.72|5945.02|5945.84|5945.14|5945.72|5945.02|13
1736146150000|2025-01-06 06:49:10|5945.84|5945.14|5945.72|5945.02|5945.84|5945.14|5945.72|5945.02|0
1736146160000|2025-01-06 06:49:20|5945.84|5945.14|5945.72|5945.02|5945.84|5945.14|5945.72|5945.02|1
1736146170000|2025-01-06 06:49:30|||||||||7
1736146200000|2025-01-06 06:50:00|5945.47|5944.77|5945.84|5945.14|5945.84|5945.14|5945.47|5944.77|26
1736146210000|2025-01-06 06:50:10|5945.72|5945.02|5945.72|5945.02|5945.84|5945.14|5945.72|5945.02|2
1736146220000|2025-01-06 06:50:20|5945.84|5945.14|5945.72|5945.02|5945.97|5945.27|5945.72|5945.02|7
1736146230000|2025-01-06 06:50:30|5945.59|5944.89|5945.59|5944.89|5945.59|5944.89|5945.59|5944.89|10
1736146240000|2025-01-06 06:50:40|5945.72|5945.02|5945.72|5945.02|5945.72|5945.02|5945.72|5945.02|7
1736146250000|2025-01-06 06:50:50|5945.47|5944.77|5945.47|5944.77|5945.47|5944.77|5945.22|5944.52|50
1736146260000|2025-01-06 06:51:00|5945.34|5944.64|5945.22|5944.52|5945.47|5944.77|5945.22|5944.52|17
1736146270000|2025-01-06 06:51:10|5945.09|5944.39|5944.97|5944.27|5945.09|5944.39|5944.97|5944.27|4
1736146280000|2025-01-06 06:51:20|5944.72|5944.02|5944.72|5944.02|5944.72|5944.02|5944.72|5944.02|15
1736146290000|2025-01-06 06:51:30|5944.59|5943.89|5944.97|5944.27|5944.97|5944.27|5944.47|5943.77|29
1736146300000|2025-01-06 06:51:40|5945.22|5944.52|5945.22|5944.52|5945.22|5944.52|5945.22|5944.52|10
1736146310000|2025-01-06 06:51:50|5945.09|5944.39|5945.22|5944.52|5945.22|5944.52|5945.09|5944.39|15
1736146320000|2025-01-06 06:52:00|5945.09|5944.39|5944.97|5944.27|5945.22|5944.52|5944.97|5944.27|7
1736146330000|2025-01-06 06:52:10|5945.09|5944.39|5945.22|5944.52|5945.22|5944.52|5945.09|5944.39|5
1736146350000|2025-01-06 06:52:30|5945.09|5944.39|5945.22|5944.52|5945.22|5944.52|5944.97|5944.27|35
1736146360000|2025-01-06 06:52:40|||||||||2
1736146370000|2025-01-06 06:52:50|5945.34|5944.64|5945.47|5944.77|5945.47|5944.77|5945.34|5944.64|15
1736146390000|2025-01-06 06:53:10|5945.72|5945.02|5945.59|5944.89|5945.72|5945.02|5945.47|5944.77|31
1736146400000|2025-01-06 06:53:20|5945.72|5945.02|5945.72|5945.02|5945.72|5945.02|5945.59|5944.89|12
1736146440000|2025-01-06 06:54:00|5945.59|5944.89|5945.47|5944.77|5945.59|5944.89|5945.47|5944.77|11
1736146450000|2025-01-06 06:54:10|5945.59|5944.89|5945.72|5945.02|5945.72|5945.02|5945.59|5944.89|6
1736146460000|2025-01-06 06:54:20|||||||||2
1736146490000|2025-01-06 06:54:50|5945.59|5944.89|5945.47|5944.77|5945.59|5944.89|5945.47|5944.77|14
1736146500000|2025-01-06 06:55:00|||||||||6
1736146510000|2025-01-06 06:55:10|5945.72|5945.02|5945.47|5944.77|5945.72|5945.02|5945.47|5944.77|41
1736146520000|2025-01-06 06:55:20|5945.34|5944.64|5945.47|5944.77|5945.47|5944.77|5945.22|5944.52|14
1736146540000|2025-01-06 06:55:40|||||||||1
1736146560000|2025-01-06 06:56:00|5945.72|5945.02|5945.47|5944.77|5945.72|5945.02|5945.47|5944.77|22
1736146570000|2025-01-06 06:56:10|||||||||5
1736146580000|2025-01-06 06:56:20|5945.59|5944.89|5945.72|5945.02|5945.72|5945.02|5945.47|5944.77|8
1736146600000|2025-01-06 06:56:40|||||||||1
1736146610000|2025-01-06 06:56:50|||||||||18
1736146640000|2025-01-06 06:57:20|5945.59|5944.89|5945.47|5944.77|5945.59|5944.89|5945.47|5944.77|4
1736146660000|2025-01-06 06:57:40|||||||||1
1736146670000|2025-01-06 06:57:50|5945.59|5944.89|5945.72|5945.02|5945.72|5945.02|5945.59|5944.89|15
1736146680000|2025-01-06 06:58:00|5945.97|5945.27|5945.97|5945.27|5945.97|5945.27|5945.72|5945.02|28
1736146690000|2025-01-06 06:58:10|5945.84|5945.14|5945.72|5945.02|5945.84|5945.14|5945.72|5945.02|5
1736146700000|2025-01-06 06:58:20|5945.84|5945.14|5945.72|5945.02|5945.97|5945.27|5945.72|5945.02|13
1736146710000|2025-01-06 06:58:30|5945.84|5945.14|5945.72|5945.02|5945.84|5945.14|5945.72|5945.02|2
1736146720000|2025-01-06 06:58:40|||||||||1
1736146740000|2025-01-06 06:59:00|5945.84|5945.14|5945.72|5945.02|5945.97|5945.27|5945.72|5945.02|8
1736146750000|2025-01-06 06:59:10|5945.84|5945.14|5945.72|5945.02|5945.84|5945.14|5945.72|5945.02|1
1736146760000|2025-01-06 06:59:20|||||||||2
1736146770000|2025-01-06 06:59:30|5945.84|5945.14|5945.72|5945.02|5945.97|5945.27|5945.72|5945.02|20
1736146780000|2025-01-06 06:59:40|||||||||1
1736146800000|2025-01-06 07:00:00|5945.59|5944.89|5945.72|5945.02|5945.72|5945.02|5944.97|5944.27|132
1736146810000|2025-01-06 07:00:10|5945.84|5945.14|5945.97|5945.27|5945.97|5945.27|5945.72|5945.02|36
1736146820000|2025-01-06 07:00:20|5945.84|5945.14|5945.72|5945.02|5945.97|5945.27|5945.72|5945.02|5
1736146830000|2025-01-06 07:00:30|5945.84|5945.14|5945.97|5945.27|5945.97|5945.27|5945.84|5945.14|25
1736146840000|2025-01-06 07:00:40|5946.09|5945.39|5946.22|5945.52|5946.22|5945.52|5946.09|5945.39|15
1736146850000|2025-01-06 07:00:50|5946.09|5945.39|5946.22|5945.52|5946.22|5945.52|5945.97|5945.27|14
1736146860000|2025-01-06 07:01:00|5946.47|5945.77|5946.22|5945.52|5946.47|5945.77|5946.22|5945.52|27
1736146870000|2025-01-06 07:01:10|5945.97|5945.27|5946.22|5945.52|5946.22|5945.52|5945.97|5945.27|30
1736146890000|2025-01-06 07:01:30|5946.09|5945.39|5946.22|5945.52|5946.22|5945.52|5946.09|5945.39|7
1736146900000|2025-01-06 07:01:40|5946.09|5945.39|5946.22|5945.52|5946.22|5945.52|5946.09|5945.39|7
1736146910000|2025-01-06 07:01:50|5946.09|5945.39|5946.22|5945.52|5946.22|5945.52|5945.97|5945.27|10
1736146920000|2025-01-06 07:02:00|5946.09|5945.39|5945.84|5945.14|5946.22|5945.52|5945.72|5945.02|21
1736146930000|2025-01-06 07:02:10|5945.72|5945.02|5945.97|5945.27|5945.97|5945.27|5945.72|5945.02|4
1736146940000|2025-01-06 07:02:20|5945.59|5944.89|5945.72|5945.02|5945.72|5945.02|5945.59|5944.89|10
1736146950000|2025-01-06 07:02:30|5945.84|5945.14|5945.72|5945.02|5945.84|5945.14|5945.72|5945.02|11
1736146960000|2025-01-06 07:02:40|5945.59|5944.89|5945.47|5944.77|5945.72|5945.02|5945.47|5944.77|7
1736146970000|2025-01-06 07:02:50|||||||||1
1736146980000|2025-01-06 07:03:00|5945.34|5944.64|5945.22|5944.52|5945.34|5944.64|5945.22|5944.52|14
1736146990000|2025-01-06 07:03:10|5945.34|5944.64|5945.22|5944.52|5945.47|5944.77|5945.22|5944.52|15
1736147000000|2025-01-06 07:03:20|5945.09|5944.39|5944.97|5944.27|5945.09|5944.39|5944.97|5944.27|0
1736147010000|2025-01-06 07:03:30|||||||||2
1736147030000|2025-01-06 07:03:50|5945.22|5944.52|5945.47|5944.77|5945.47|5944.77|5945.09|5944.39|19
1736147040000|2025-01-06 07:04:00|5945.34|5944.64|5945.22|5944.52|5945.34|5944.64|5945.22|5944.52|5
1736147050000|2025-01-06 07:04:10|5944.97|5944.27|5945.22|5944.52|5945.22|5944.52|5944.97|5944.27|6
1736147060000|2025-01-06 07:04:20|5945.09|5944.39|5944.97|5944.27|5945.09|5944.39|5944.97|5944.27|6
1736147070000|2025-01-06 07:04:30|5945.22|5944.52|5945.09|5944.39|5945.22|5944.52|5945.09|5944.39|4
1736147080000|2025-01-06 07:04:40|5945.22|5944.52|5945.22|5944.52|5945.22|5944.52|5944.97|5944.27|2
1736147090000|2025-01-06 07:04:50|5945.47|5944.77|5945.47|5944.77|5945.47|5944.77|5945.34|5944.64|8
1736147100000|2025-01-06 07:05:00|5945.59|5944.89|5944.97|5944.27|5945.72|5945.02|5944.97|5944.27|50
1736147110000|2025-01-06 07:05:10|5945.09|5944.39|5945.34|5944.64|5945.47|5944.77|5945.09|5944.39|53
1736147120000|2025-01-06 07:05:20|5945.22|5944.52|5945.22|5944.52|5945.22|5944.52|5945.09|5944.39|0
1736147130000|2025-01-06 07:05:30|5945.09|5944.39|5945.22|5944.52|5945.47|5944.77|5945.09|5944.39|15
1736147140000|2025-01-06 07:05:40|5945.09|5944.39|5944.84|5944.14|5945.09|5944.39|5944.72|5944.02|14
1736147150000|2025-01-06 07:05:50|5944.97|5944.27|5944.72|5944.02|5944.97|5944.27|5944.72|5944.02|10
1736147160000|2025-01-06 07:06:00|5944.47|5943.77|5944.47|5943.77|5944.59|5943.89|5944.47|5943.77|41
1736147170000|2025-01-06 07:06:10|||||||||15
1736147180000|2025-01-06 07:06:20|5944.59|5943.89|5944.47|5943.77|5944.72|5944.02|5944.47|5943.77|21
1736147190000|2025-01-06 07:06:30|5944.22|5943.52|5944.22|5943.52|5944.22|5943.52|5944.22|5943.52|11
1736147210000|2025-01-06 07:06:50|5944.47|5943.77|5944.47|5943.77|5944.47|5943.77|5944.34|5943.64|19
1736147220000|2025-01-06 07:07:00|5944.34|5943.64|5944.22|5943.52|5944.34|5943.64|5944.22|5943.52|3
1736147230000|2025-01-06 07:07:10|5944.09|5943.39|5943.84|5943.14|5944.09|5943.39|5943.72|5943.02|35
1736147240000|2025-01-06 07:07:20|5943.72|5943.02|5943.97|5943.27|5944.22|5943.52|5943.72|5943.02|20
1736147250000|2025-01-06 07:07:30|5943.84|5943.14|5943.97|5943.27|5943.97|5943.27|5943.72|5943.02|6
1736147270000|2025-01-06 07:07:50|5943.84|5943.14|5943.97|5943.27|5943.97|5943.27|5943.72|5943.02|11
1736147280000|2025-01-06 07:08:00|||||||||2
1736147290000|2025-01-06 07:08:10|5943.84|5943.14|5943.97|5943.27|5943.97|5943.27|5943.84|5943.14|6
1736147300000|2025-01-06 07:08:20|5944.09|5943.39|5944.47|5943.77|5944.47|5943.77|5944.09|5943.39|15
1736147310000|2025-01-06 07:08:30|5944.59|5943.89|5944.72|5944.02|5944.72|5944.02|5944.59|5943.89|9
1736147320000|2025-01-06 07:08:40|5944.59|5943.89|5944.97|5944.27|5945.22|5944.52|5944.59|5943.89|68
1736147330000|2025-01-06 07:08:50|5944.84|5944.14|5944.72|5944.02|5944.84|5944.14|5944.72|5944.02|3
1736147340000|2025-01-06 07:09:00|5944.59|5943.89|5944.72|5944.02|5944.97|5944.27|5944.59|5943.89|6
1736147350000|2025-01-06 07:09:10|5944.59|5943.89|5944.72|5944.02|5944.72|5944.02|5944.47|5943.77|3
1736147360000|2025-01-06 07:09:20|5944.47|5943.77|5944.47|5943.77|5944.59|5943.89|5944.47|5943.77|10
1736147370000|2025-01-06 07:09:30|5944.22|5943.52|5944.22|5943.52|5944.34|5943.64|5944.22|5943.52|9
1736147380000|2025-01-06 07:09:40|5944.34|5943.64|5945.22|5944.52|5945.22|5944.52|5944.34|5943.64|15
1736147390000|2025-01-06 07:09:50|5945.47|5944.77|5945.22|5944.52|5945.47|5944.77|5945.22|5944.52|17
1736147400000|2025-01-06 07:10:00|5945.34|5944.64|5945.22|5944.52|5945.47|5944.77|5945.22|5944.52|10
1736147410000|2025-01-06 07:10:10|5945.47|5944.77|5945.47|5944.77|5945.47|5944.77|5945.34|5944.64|5
1736147430000|2025-01-06 07:10:30|5945.59|5944.89|5945.72|5945.02|5945.72|5945.02|5945.47|5944.77|18
1736147440000|2025-01-06 07:10:40|5945.47|5944.77|5945.72|5945.02|5945.72|5945.02|5945.47|5944.77|10
1736147450000|2025-01-06 07:10:50|||||||||6
1736147460000|2025-01-06 07:11:00|5945.47|5944.77|5945.47|5944.77|5945.47|5944.77|5945.47|5944.77|6
1736147470000|2025-01-06 07:11:10|5945.59|5944.89|5945.72|5945.02|5945.72|5945.02|5945.47|5944.77|22
1736147480000|2025-01-06 07:11:20|5945.84|5945.14|5945.97|5945.27|5946.22|5945.52|5945.72|5945.02|133
1736147490000|2025-01-06 07:11:30|5945.84|5945.14|5945.72|5945.02|5945.84|5945.14|5945.72|5945.02|10
1736147500000|2025-01-06 07:11:40|5945.84|5945.14|5945.72|5945.02|5945.97|5945.27|5945.72|5945.02|14
1736147510000|2025-01-06 07:11:50|5945.97|5945.27|5945.84|5945.14|5945.97|5945.27|5945.72|5945.02|13
1736147520000|2025-01-06 07:12:00|5945.97|5945.27|5945.97|5945.27|5945.97|5945.27|5945.72|5945.02|7
1736147530000|2025-01-06 07:12:10|5945.84|5945.14|5945.72|5945.02|5945.84|5945.14|5945.72|5945.02|25
1736147540000|2025-01-06 07:12:20|||||||||19
1736147550000|2025-01-06 07:12:30|5945.59|5944.89|5945.72|5945.02|5945.72|5945.02|5945.59|5944.89|0
1736147560000|2025-01-06 07:12:40|5945.84|5945.14|5945.97|5945.27|5945.97|5945.27|5945.84|5945.14|23
1736147580000|2025-01-06 07:13:00|5945.84|5945.14|5946.72|5946.02|5946.72|5946.02|5945.72|5945.02|103
1736147590000|2025-01-06 07:13:10|5946.59|5945.89|5946.47|5945.77|5946.72|5946.02|5946.47|5945.77|15
1736147600000|2025-01-06 07:13:20|5946.22|5945.52|5946.47|5945.77|5946.47|5945.77|5946.22|5945.52|11
1736147610000|2025-01-06 07:13:30|5946.22|5945.52|5946.47|5945.77|5946.47|5945.77|5946.22|5945.52|34
1736147620000|2025-01-06 07:13:40|||||||||13
1736147630000|2025-01-06 07:13:50|5946.34|5945.64|5946.47|5945.77|5946.47|5945.77|5946.34|5945.64|2
1736147640000|2025-01-06 07:14:00|5946.34|5945.64|5946.47|5945.77|5946.47|5945.77|5946.09|5945.39|48
1736147650000|2025-01-06 07:14:10|5946.09|5945.39|5945.97|5945.27|5946.09|5945.39|5945.97|5945.27|49
1736147660000|2025-01-06 07:14:20|5945.84|5945.14|5946.22|5945.52|5946.34|5945.64|5945.84|5945.14|24
1736147670000|2025-01-06 07:14:30|5946.34|5945.64|5946.22|5945.52|5946.47|5945.77|5946.22|5945.52|20
1736147680000|2025-01-06 07:14:40|5946.34|5945.64|5946.34|5945.64|5946.34|5945.64|5946.22|5945.52|16
1736147690000|2025-01-06 07:14:50|5946.22|5945.52|5946.47|5945.77|5946.47|5945.77|5946.22|5945.52|9
1736147700000|2025-01-06 07:15:00|||||||||1
1736147710000|2025-01-06 07:15:10|5946.34|5945.64|5946.22|5945.52|5946.47|5945.77|5946.22|5945.52|18
1736147730000|2025-01-06 07:15:30|5946.34|5945.64|5946.47|5945.77|5946.47|5945.77|5946.34|5945.64|7
1736147740000|2025-01-06 07:15:40|||||||||13
1736147750000|2025-01-06 07:15:50|5946.34|5945.64|5946.47|5945.77|5946.47|5945.77|5946.34|5945.64|4
1736147760000|2025-01-06 07:16:00|5946.22|5945.52|5945.97|5945.27|5946.22|5945.52|5945.97|5945.27|59
1736147770000|2025-01-06 07:16:10|5945.84|5945.14|5945.72|5945.02|5945.84|5945.14|5945.72|5945.02|15
1736147780000|2025-01-06 07:16:20|5945.84|5945.14|5945.72|5945.02|5945.97|5945.27|5945.72|5945.02|20
1736147790000|2025-01-06 07:16:30|5945.84|5945.14|5945.84|5945.14|5945.97|5945.27|5945.84|5945.14|11
1736147800000|2025-01-06 07:16:40|5945.97|5945.27|5945.97|5945.27|5946.22|5945.52|5945.97|5945.27|1
1736147810000|2025-01-06 07:16:50|5946.09|5945.39|5946.22|5945.52|5946.22|5945.52|5945.97|5945.27|14
1736147820000|2025-01-06 07:17:00|5946.34|5945.64|5946.34|5945.64|5946.34|5945.64|5946.34|5945.64|11
1736147830000|2025-01-06 07:17:10|5946.22|5945.52|5946.22|5945.52|5946.22|5945.52|5945.97|5945.27|25
1736147840000|2025-01-06 07:17:20|5946.34|5945.64|5946.34|5945.64|5946.34|5945.64|5946.22|5945.52|24
1736147850000|2025-01-06 07:17:30|5946.47|5945.77|5946.22|5945.52|5946.47|5945.77|5946.22|5945.52|14
1736147860000|2025-01-06 07:17:40|5945.72|5945.02|5945.72|5945.02|5945.72|5945.02|5945.72|5945.02|52
1736147880000|2025-01-06 07:18:00|||||||||1
1736147890000|2025-01-06 07:18:10|||||||||2
1736147900000|2025-01-06 07:18:20|5945.59|5944.89|5945.59|5944.89|5945.72|5945.02|5945.47|5944.77|35
1736147910000|2025-01-06 07:18:30|5945.47|5944.77|5945.47|5944.77|5945.47|5944.77|5945.47|5944.77|2
1736147920000|2025-01-06 07:18:40|5945.72|5945.02|5945.84|5945.14|5945.97|5945.27|5945.72|5945.02|23
1736147930000|2025-01-06 07:18:50|5945.72|5945.02|5945.97|5945.27|5945.97|5945.27|5945.72|5945.02|8
1736147940000|2025-01-06 07:19:00|5945.84|5945.14|5945.72|5945.02|5945.84|5945.14|5945.72|5945.02|2
1736147950000|2025-01-06 07:19:10|5945.84|5945.14|5945.84|5945.14|5945.97|5945.27|5945.84|5945.14|8
1736147960000|2025-01-06 07:19:20|5945.72|5945.02|5945.84|5945.14|5945.84|5945.14|5945.72|5945.02|0
1736147970000|2025-01-06 07:19:30|5945.97|5945.27|5945.72|5945.02|5945.97|5945.27|5945.72|5945.02|0
1736147980000|2025-01-06 07:19:40|5945.84|5945.14|5945.97|5945.27|5945.97|5945.27|5945.72|5945.02|5
1736147990000|2025-01-06 07:19:50|5945.84|5945.14|5945.84|5945.14|5945.97|5945.27|5945.84|5945.14|2
1736148000000|2025-01-06 07:20:00|5945.97|5945.27|5945.97|5945.27|5945.97|5945.27|5945.84|5945.14|5
1736148010000|2025-01-06 07:20:10|5946.09|5945.39|5946.22|5945.52|5946.22|5945.52|5946.09|5945.39|4
1736148020000|2025-01-06 07:20:20|5946.09|5945.39|5945.97|5945.27|5946.09|5945.39|5945.97|5945.27|7
1736148030000|2025-01-06 07:20:30|5945.84|5945.14|5945.84|5945.14|5945.84|5945.14|5945.84|5945.14|6
1736148040000|2025-01-06 07:20:40|5945.72|5945.02|5945.97|5945.27|5945.97|5945.27|5945.72|5945.02|16
1736148070000|2025-01-06 07:21:10|5946.09|5945.39|5946.47|5945.77|5946.47|5945.77|5946.09|5945.39|19
1736148090000|2025-01-06 07:21:30|5946.34|5945.64|5946.22|5945.52|5946.34|5945.64|5946.22|5945.52|11
1736148110000|2025-01-06 07:21:50|5946.09|5945.39|5945.97|5945.27|5946.22|5945.52|5945.97|5945.27|9
1736148120000|2025-01-06 07:22:00|5945.84|5945.14|5946.22|5945.52|5946.22|5945.52|5945.84|5945.14|16
1736148130000|2025-01-06 07:22:10|5946.09|5945.39|5946.22|5945.52|5946.22|5945.52|5946.09|5945.39|14
1736148140000|2025-01-06 07:22:20|5946.47|5945.77|5946.47|5945.77|5946.47|5945.77|5946.47|5945.77|5
1736148150000|2025-01-06 07:22:30|||||||||1
1736148160000|2025-01-06 07:22:40|5946.34|5945.64|5946.22|5945.52|5946.34|5945.64|5946.22|5945.52|2
1736148170000|2025-01-06 07:22:50|5946.34|5945.64|5946.47|5945.77|5946.47|5945.77|5946.34|5945.64|15
1736148180000|2025-01-06 07:23:00|5946.34|5945.64|5946.22|5945.52|5946.34|5945.64|5945.97|5945.27|12
1736148190000|2025-01-06 07:23:10|5946.09|5945.39|5945.97|5945.27|5946.09|5945.39|5945.97|5945.27|1
1736148200000|2025-01-06 07:23:20|5946.09|5945.39|5946.09|5945.39|5946.09|5945.39|5946.09|5945.39|1
1736148210000|2025-01-06 07:23:30|5945.97|5945.27|5946.47|5945.77|5946.47|5945.77|5945.97|5945.27|19
1736148220000|2025-01-06 07:23:40|||||||||1
1736148230000|2025-01-06 07:23:50|5946.72|5946.02|5946.72|5946.02|5946.72|5946.02|5946.59|5945.89|33
1736148240000|2025-01-06 07:24:00|5946.84|5946.14|5946.97|5946.27|5947.22|5946.52|5946.72|5946.02|102
1736148250000|2025-01-06 07:24:10|5946.72|5946.02|5946.97|5946.27|5947.22|5946.52|5946.72|5946.02|22
1736148270000|2025-01-06 07:24:30|5946.84|5946.14|5946.97|5946.27|5946.97|5946.27|5946.72|5946.02|10
1736148300000|2025-01-06 07:25:00|5947.09|5946.39|5947.09|5946.39|5947.22|5946.52|5946.97|5946.27|49
1736148310000|2025-01-06 07:25:10|5946.97|5946.27|5947.22|5946.52|5947.22|5946.52|5946.97|5946.27|15
1736148320000|2025-01-06 07:25:20|5947.09|5946.39|5946.97|5946.27|5947.09|5946.39|5946.97|5946.27|5
1736148350000|2025-01-06 07:25:50|5947.09|5946.39|5946.97|5946.27|5947.09|5946.39|5946.97|5946.27|4
1736148360000|2025-01-06 07:26:00|5947.09|5946.39|5947.22|5946.52|5947.22|5946.52|5946.97|5946.27|14
1736148390000|2025-01-06 07:26:30|||||||||5
1736148400000|2025-01-06 07:26:40|5947.34|5946.64|5947.47|5946.77|5947.47|5946.77|5947.22|5946.52|10
1736148410000|2025-01-06 07:26:50|5947.34|5946.64|5947.22|5946.52|5947.47|5946.77|5947.22|5946.52|13
1736148420000|2025-01-06 07:27:00|5947.34|5946.64|5947.47|5946.77|5947.47|5946.77|5947.34|5946.64|15
1736148430000|2025-01-06 07:27:10|5947.34|5946.64|5947.47|5946.77|5947.47|5946.77|5947.22|5946.52|8
1736148450000|2025-01-06 07:27:30|5947.34|5946.64|5947.34|5946.64|5947.34|5946.64|5947.34|5946.64|0
1736148460000|2025-01-06 07:27:40|5947.72|5947.02|5947.72|5947.02|5947.97|5947.27|5947.72|5947.02|128
1736148470000|2025-01-06 07:27:50|5947.47|5946.77|5947.72|5947.02|5947.72|5947.02|5947.47|5946.77|26
1736148480000|2025-01-06 07:28:00|5947.97|5947.27|5948.47|5947.77|5948.47|5947.77|5947.97|5947.27|66
1736148490000|2025-01-06 07:28:10|5948.34|5947.64|5948.22|5947.52|5948.34|5947.64|5948.22|5947.52|20
1736148520000|2025-01-06 07:28:40|||||||||18
1736148530000|2025-01-06 07:28:50|5948.34|5947.64|5948.22|5947.52|5948.34|5947.64|5948.22|5947.52|37
1736148540000|2025-01-06 07:29:00|5948.47|5947.77|5948.47|5947.77|5948.47|5947.77|5948.47|5947.77|2
1736148550000|2025-01-06 07:29:10|||||||||12
1736148570000|2025-01-06 07:29:30|5948.97|5948.27|5948.72|5948.02|5948.97|5948.27|5948.72|5948.02|161
1736148580000|2025-01-06 07:29:40|||||||||5
1736148590000|2025-01-06 07:29:50|||||||||1
1736148600000|2025-01-06 07:30:00|5948.97|5948.27|5948.97|5948.27|5948.97|5948.27|5948.84|5948.14|45
1736148610000|2025-01-06 07:30:10|||||||||14
1736148620000|2025-01-06 07:30:20|5949.09|5948.39|5949.22|5948.52|5949.22|5948.52|5949.09|5948.39|5
1736148630000|2025-01-06 07:30:30|5949.09|5948.39|5949.22|5948.52|5949.22|5948.52|5949.09|5948.39|9
1736148640000|2025-01-06 07:30:40|5948.97|5948.27|5948.97|5948.27|5948.97|5948.27|5948.97|5948.27|14
1736148650000|2025-01-06 07:30:50|5949.09|5948.39|5948.97|5948.27|5949.22|5948.52|5948.97|5948.27|10
1736148660000|2025-01-06 07:31:00|5948.72|5948.02|5948.72|5948.02|5948.97|5948.27|5948.72|5948.02|42
1736148670000|2025-01-06 07:31:10|5948.59|5947.89|5948.47|5947.77|5948.72|5948.02|5948.47|5947.77|25
1736148680000|2025-01-06 07:31:20|5948.34|5947.64|5948.47|5947.77|5948.47|5947.77|5948.22|5947.52|16
1736148700000|2025-01-06 07:31:40|5948.59|5947.89|5948.59|5947.89|5948.59|5947.89|5948.47|5947.77|12
1736148710000|2025-01-06 07:31:50|5948.47|5947.77|5948.47|5947.77|5948.47|5947.77|5948.47|5947.77|10
1736148720000|2025-01-06 07:32:00|5948.59|5947.89|5948.59|5947.89|5948.72|5948.02|5948.47|5947.77|31
1736148730000|2025-01-06 07:32:10|5948.72|5948.02|5948.59|5947.89|5948.72|5948.02|5948.47|5947.77|21
1736148740000|2025-01-06 07:32:20|5948.47|5947.77|5948.72|5948.02|5948.72|5948.02|5948.47|5947.77|4
1736148750000|2025-01-06 07:32:30|5948.59|5947.89|5948.72|5948.02|5948.72|5948.02|5948.59|5947.89|4
1736148770000|2025-01-06 07:32:50|5948.97|5948.27|5948.97|5948.27|5948.97|5948.27|5948.97|5948.27|3
1736148790000|2025-01-06 07:33:10|5949.09|5948.39|5948.97|5948.27|5949.22|5948.52|5948.97|5948.27|17
1736148800000|2025-01-06 07:33:20|5949.22|5948.52|5949.22|5948.52|5949.22|5948.52|5949.22|5948.52|13
1736148810000|2025-01-06 07:33:30|5949.47|5948.77|5949.22|5948.52|5949.47|5948.77|5949.22|5948.52|20
1736148830000|2025-01-06 07:33:50|5949.34|5948.64|5949.22|5948.52|5949.34|5948.64|5949.22|5948.52|12
1736148870000|2025-01-06 07:34:30|5949.34|5948.64|5949.72|5949.02|5949.72|5949.02|5949.34|5948.64|57
1736148880000|2025-01-06 07:34:40|5949.84|5949.14|5950.22|5949.52|5950.22|5949.52|5949.84|5949.14|40
1736148890000|2025-01-06 07:34:50|5950.34|5949.64|5950.47|5949.77|5950.47|5949.77|5950.34|5949.64|42
1736148900000|2025-01-06 07:35:00|5950.72|5950.02|5950.22|5949.52|5950.72|5950.02|5949.97|5949.27|212
1736148910000|2025-01-06 07:35:10|5950.09|5949.39|5950.22|5949.52|5950.22|5949.52|5949.97|5949.27|23
1736148920000|2025-01-06 07:35:20|5950.47|5949.77|5950.47|5949.77|5950.47|5949.77|5950.47|5949.77|72
1736148930000|2025-01-06 07:35:30|5950.59|5949.89|5950.72|5950.02|5950.72|5950.02|5950.47|5949.77|21
1736148940000|2025-01-06 07:35:40|5950.59|5949.89|5950.47|5949.77|5950.72|5950.02|5950.47|5949.77|19
1736148950000|2025-01-06 07:35:50|||||||||7
1736148980000|2025-01-06 07:36:20|5950.34|5949.64|5950.47|5949.77|5950.47|5949.77|5950.34|5949.64|14
1736148990000|2025-01-06 07:36:30|5950.59|5949.89|5950.72|5950.02|5950.72|5950.02|5950.59|5949.89|110
1736149040000|2025-01-06 07:37:20|5950.47|5949.77|5950.22|5949.52|5950.47|5949.77|5950.22|5949.52|161
1736149050000|2025-01-06 07:37:30|||||||||2
1736149060000|2025-01-06 07:37:40|5949.97|5949.27|5949.97|5949.27|5950.22|5949.52|5949.97|5949.27|22
1736149070000|2025-01-06 07:37:50|5950.22|5949.52|5950.22|5949.52|5950.22|5949.52|5950.22|5949.52|12
1736149080000|2025-01-06 07:38:00|5950.09|5949.39|5949.97|5949.27|5950.22|5949.52|5949.97|5949.27|27
1736149090000|2025-01-06 07:38:10|5950.09|5949.39|5949.97|5949.27|5950.22|5949.52|5949.84|5949.14|28
1736149100000|2025-01-06 07:38:20|||||||||13
1736149110000|2025-01-06 07:38:30|5949.84|5949.14|5949.47|5948.77|5949.84|5949.14|5949.47|5948.77|25
1736149120000|2025-01-06 07:38:40|5949.72|5949.02|5949.72|5949.02|5949.72|5949.02|5949.47|5948.77|12
1736149130000|2025-01-06 07:38:50|5949.59|5948.89|5949.47|5948.77|5949.59|5948.89|5949.47|5948.77|3
1736149140000|2025-01-06 07:39:00|5949.34|5948.64|5949.09|5948.39|5949.34|5948.64|5948.97|5948.27|81
1736149150000|2025-01-06 07:39:10|5948.97|5948.27|5948.97|5948.27|5948.97|5948.27|5948.97|5948.27|6
1736149160000|2025-01-06 07:39:20|||||||||3
1736149170000|2025-01-06 07:39:30|5949.09|5948.39|5949.22|5948.52|5949.22|5948.52|5948.97|5948.27|19
1736149180000|2025-01-06 07:39:40|5949.34|5948.64|5949.47|5948.77|5949.47|5948.77|5949.22|5948.52|19
1736149190000|2025-01-06 07:39:50|5949.22|5948.52|5949.22|5948.52|5949.34|5948.64|5949.22|5948.52|1
1736149200000|2025-01-06 07:40:00|5949.47|5948.77|5948.97|5948.27|5949.47|5948.77|5948.97|5948.27|25
1736149210000|2025-01-06 07:40:10|5949.09|5948.39|5948.97|5948.27|5949.22|5948.52|5948.97|5948.27|17
1736149220000|2025-01-06 07:40:20|5949.09|5948.39|5949.22|5948.52|5949.22|5948.52|5949.09|5948.39|19
1736149230000|2025-01-06 07:40:30|5949.09|5948.39|5948.97|5948.27|5949.09|5948.39|5948.97|5948.27|42
1736149240000|2025-01-06 07:40:40|||||||||6
1736149260000|2025-01-06 07:41:00|5948.72|5948.02|5949.72|5949.02|5949.72|5949.02|5948.72|5948.02|83
1736149270000|2025-01-06 07:41:10|5949.84|5949.14|5949.22|5948.52|5949.97|5949.27|5948.97|5948.27|125
1736149280000|2025-01-06 07:41:20|5949.47|5948.77|5949.47|5948.77|5949.47|5948.77|5949.47|5948.77|4
1736149290000|2025-01-06 07:41:30|||||||||1
1736149320000|2025-01-06 07:42:00|5949.22|5948.52|5949.22|5948.52|5949.47|5948.77|5949.22|5948.52|16
1736149330000|2025-01-06 07:42:10|5949.34|5948.64|5949.22|5948.52|5949.34|5948.64|5949.22|5948.52|2
1736149340000|2025-01-06 07:42:20|5949.34|5948.64|5949.22|5948.52|5949.34|5948.64|5949.22|5948.52|8
1736149350000|2025-01-06 07:42:30|5949.34|5948.64|5949.22|5948.52|5949.34|5948.64|5949.22|5948.52|1
1736149360000|2025-01-06 07:42:40|5949.34|5948.64|5949.47|5948.77|5949.47|5948.77|5949.34|5948.64|3
1736149370000|2025-01-06 07:42:50|5949.22|5948.52|5949.47|5948.77|5949.47|5948.77|5949.22|5948.52|5
1736149380000|2025-01-06 07:43:00|5949.34|5948.64|5949.47|5948.77|5949.47|5948.77|5949.34|5948.64|2
1736149390000|2025-01-06 07:43:10|5949.72|5949.02|5949.72|5949.02|5949.72|5949.02|5949.72|5949.02|13
1736149410000|2025-01-06 07:43:30|||||||||2
1736149420000|2025-01-06 07:43:40|||||||||4
1736149440000|2025-01-06 07:44:00|5949.59|5948.89|5949.72|5949.02|5949.72|5949.02|5949.59|5948.89|15
1736149450000|2025-01-06 07:44:10|5949.84|5949.14|5949.97|5949.27|5949.97|5949.27|5949.72|5949.02|23
1736149460000|2025-01-06 07:44:20|5949.84|5949.14|5949.97|5949.27|5949.97|5949.27|5949.84|5949.14|3
1736149480000|2025-01-06 07:44:40|5950.22|5949.52|5950.22|5949.52|5950.22|5949.52|5950.22|5949.52|24
1736149490000|2025-01-06 07:44:50|5949.97|5949.27|5950.09|5949.39|5950.22|5949.52|5949.97|5949.27|24
1736149500000|2025-01-06 07:45:00|5949.97|5949.27|5950.09|5949.39|5950.22|5949.52|5949.97|5949.27|29
1736149510000|2025-01-06 07:45:10|5949.97|5949.27|5950.22|5949.52|5950.22|5949.52|5949.97|5949.27|2
1736149530000|2025-01-06 07:45:30|5949.97|5949.27|5950.09|5949.39|5950.22|5949.52|5949.97|5949.27|9
1736149540000|2025-01-06 07:45:40|5949.97|5949.27|5949.72|5949.02|5949.97|5949.27|5949.72|5949.02|14
1736149550000|2025-01-06 07:45:50|5949.84|5949.14|5949.84|5949.14|5949.97|5949.27|5949.84|5949.14|35
1736149560000|2025-01-06 07:46:00|5949.72|5949.02|5949.72|5949.02|5949.97|5949.27|5949.72|5949.02|14
1736149570000|2025-01-06 07:46:10|5949.84|5949.14|5949.72|5949.02|5949.97|5949.27|5949.72|5949.02|16
1736149590000|2025-01-06 07:46:30|5949.59|5948.89|5949.72|5949.02|5949.72|5949.02|5949.59|5948.89|14
1736149600000|2025-01-06 07:46:40|5949.84|5949.14|5949.97|5949.27|5949.97|5949.27|5949.84|5949.14|7
1736149610000|2025-01-06 07:46:50|5950.09|5949.39|5949.97|5949.27|5950.22|5949.52|5949.97|5949.27|8
1736149620000|2025-01-06 07:47:00|5949.72|5949.02|5950.22|5949.52|5950.22|5949.52|5949.72|5949.02|19
1736149640000|2025-01-06 07:47:20|5950.09|5949.39|5949.97|5949.27|5950.09|5949.39|5949.97|5949.27|9
1736149650000|2025-01-06 07:47:30|5950.09|5949.39|5950.22|5949.52|5950.22|5949.52|5950.09|5949.39|10
1736149660000|2025-01-06 07:47:40|||||||||2
1736149670000|2025-01-06 07:47:50|||||||||1
1736149690000|2025-01-06 07:48:10|5950.09|5949.39|5950.09|5949.39|5950.22|5949.52|5949.97|5949.27|18
1736149700000|2025-01-06 07:48:20|5949.97|5949.27|5950.22|5949.52|5950.22|5949.52|5949.97|5949.27|2
1736149710000|2025-01-06 07:48:30|5950.09|5949.39|5950.22|5949.52|5950.22|5949.52|5950.09|5949.39|9
1736149740000|2025-01-06 07:49:00|5950.34|5949.64|5950.47|5949.77|5950.47|5949.77|5950.34|5949.64|16
1736149750000|2025-01-06 07:49:10|||||||||5
1736149760000|2025-01-06 07:49:20|||||||||2
1736149770000|2025-01-06 07:49:30|||||||||1
1736149780000|2025-01-06 07:49:40|5950.22|5949.52|5950.22|5949.52|5950.22|5949.52|5950.22|5949.52|19
1736149790000|2025-01-06 07:49:50|5949.97|5949.27|5949.97|5949.27|5950.09|5949.39|5949.97|5949.27|21
1736149800000|2025-01-06 07:50:00|5950.09|5949.39|5949.97|5949.27|5950.22|5949.52|5949.97|5949.27|2
1736149810000|2025-01-06 07:50:10|5949.72|5949.02|5949.72|5949.02|5949.72|5949.02|5949.72|5949.02|21
1736149820000|2025-01-06 07:50:20|||||||||1
1736149830000|2025-01-06 07:50:30|5949.59|5948.89|5949.47|5948.77|5949.59|5948.89|5949.47|5948.77|32
1736149840000|2025-01-06 07:50:40|5949.72|5949.02|5949.47|5948.77|5949.72|5949.02|5949.47|5948.77|6
1736149850000|2025-01-06 07:50:50|5949.34|5948.64|5949.47|5948.77|5949.47|5948.77|5949.34|5948.64|25
1736149860000|2025-01-06 07:51:00|||||||||4
1736149870000|2025-01-06 07:51:10|5949.34|5948.64|5949.47|5948.77|5949.47|5948.77|5949.22|5948.52|8
1736149890000|2025-01-06 07:51:30|5949.72|5949.02|5949.72|5949.02|5949.72|5949.02|5949.72|5949.02|22
1736149900000|2025-01-06 07:51:40|||||||||4
1736149910000|2025-01-06 07:51:50|||||||||9
1736149920000|2025-01-06 07:52:00|5949.84|5949.14|5949.97|5949.27|5949.97|5949.27|5949.72|5949.02|20
1736149930000|2025-01-06 07:52:10|||||||||1
1736149940000|2025-01-06 07:52:20|5949.72|5949.02|5949.84|5949.14|5949.84|5949.14|5949.72|5949.02|10
1736149950000|2025-01-06 07:52:30|5949.72|5949.02|5949.84|5949.14|5949.84|5949.14|5949.72|5949.02|5
1736149960000|2025-01-06 07:52:40|5949.72|5949.02|5949.84|5949.14|5949.84|5949.14|5949.72|5949.02|0
1736149970000|2025-01-06 07:52:50|5949.72|5949.02|5949.84|5949.14|5949.84|5949.14|5949.72|5949.02|0
1736149980000|2025-01-06 07:53:00|5949.72|5949.02|5949.97|5949.27|5949.97|5949.27|5949.72|5949.02|3
1736149990000|2025-01-06 07:53:10|5949.84|5949.14|5949.72|5949.02|5949.84|5949.14|5949.72|5949.02|3
1736150000000|2025-01-06 07:53:20|||||||||5
1736150010000|2025-01-06 07:53:30|5949.47|5948.77|5949.47|5948.77|5949.47|5948.77|5949.47|5948.77|21
1736150020000|2025-01-06 07:53:40|5949.59|5948.89|5949.47|5948.77|5949.59|5948.89|5949.47|5948.77|3
1736150040000|2025-01-06 07:54:00|5949.22|5948.52|5949.22|5948.52|5949.22|5948.52|5949.22|5948.52|10
1736150050000|2025-01-06 07:54:10|||||||||1
1736150070000|2025-01-06 07:54:30|5949.34|5948.64|5949.47|5948.77|5949.47|5948.77|5949.34|5948.64|23
1736150080000|2025-01-06 07:54:40|5949.59|5948.89|5949.72|5949.02|5949.72|5949.02|5949.47|5948.77|26
1736150090000|2025-01-06 07:54:50|5949.59|5948.89|5949.47|5948.77|5949.59|5948.89|5949.47|5948.77|1
1736150100000|2025-01-06 07:55:00|||||||||1
1736150110000|2025-01-06 07:55:10|||||||||7
1736150120000|2025-01-06 07:55:20|||||||||2
1736150140000|2025-01-06 07:55:40|5949.34|5948.64|5948.97|5948.27|5949.34|5948.64|5948.97|5948.27|31
1736150160000|2025-01-06 07:56:00|||||||||15
1736150170000|2025-01-06 07:56:10|5948.84|5948.14|5948.72|5948.02|5948.84|5948.14|5948.72|5948.02|15
1736150180000|2025-01-06 07:56:20|5948.97|5948.27|5948.97|5948.27|5948.97|5948.27|5948.97|5948.27|15
1736150190000|2025-01-06 07:56:30|||||||||2
1736150200000|2025-01-06 07:56:40|||||||||13
1736150210000|2025-01-06 07:56:50|5949.22|5948.52|5949.47|5948.77|5949.47|5948.77|5949.22|5948.52|20
1736150250000|2025-01-06 07:57:30|5949.22|5948.52|5948.97|5948.27|5949.22|5948.52|5948.97|5948.27|22
1736150260000|2025-01-06 07:57:40|||||||||2
1736150270000|2025-01-06 07:57:50|5949.09|5948.39|5949.22|5948.52|5949.22|5948.52|5949.09|5948.39|23
1736150280000|2025-01-06 07:58:00|5949.09|5948.39|5949.22|5948.52|5949.22|5948.52|5949.09|5948.39|8
1736150290000|2025-01-06 07:58:10|||||||||11
1736150300000|2025-01-06 07:58:20|5949.47|5948.77|5949.47|5948.77|5949.47|5948.77|5949.47|5948.77|8
1736150320000|2025-01-06 07:58:40|5949.34|5948.64|5949.34|5948.64|5949.34|5948.64|5949.34|5948.64|1
1736150330000|2025-01-06 07:58:50|5949.47|5948.77|5949.47|5948.77|5949.47|5948.77|5949.34|5948.64|8
1736150340000|2025-01-06 07:59:00|||||||||13
1736150350000|2025-01-06 07:59:10|5949.59|5948.89|5949.22|5948.52|5949.59|5948.89|5949.22|5948.52|45
1736150360000|2025-01-06 07:59:20|5948.97|5948.27|5948.97|5948.27|5949.22|5948.52|5948.97|5948.27|57
1736150370000|2025-01-06 07:59:30|5948.72|5948.02|5948.97|5948.27|5948.97|5948.27|5948.72|5948.02|20
1736150390000|2025-01-06 07:59:50|5948.84|5948.14|5948.72|5948.02|5948.97|5948.27|5948.72|5948.02|38
1736150400000|2025-01-06 08:00:00|5949.47|5948.77|5948.97|5948.27|5949.47|5948.77|5948.97|5948.27|144
1736150410000|2025-01-06 08:00:10|5948.72|5948.02|5948.84|5948.14|5948.97|5948.27|5948.72|5948.02|44
1736150420000|2025-01-06 08:00:20|5948.97|5948.27|5948.47|5947.77|5948.97|5948.27|5948.34|5947.64|131
1736150430000|2025-01-06 08:00:30|5948.59|5947.89|5948.59|5947.89|5948.72|5948.02|5948.47|5947.77|18
1736150440000|2025-01-06 08:00:40|5948.72|5948.02|5948.59|5947.89|5948.72|5948.02|5948.47|5947.77|22
1736150450000|2025-01-06 08:00:50|5948.72|5948.02|5948.47|5947.77|5948.72|5948.02|5948.34|5947.64|13
1736150460000|2025-01-06 08:01:00|5948.34|5947.64|5948.72|5948.02|5948.97|5948.27|5948.34|5947.64|69
1736150470000|2025-01-06 08:01:10|5948.84|5948.14|5948.34|5947.64|5948.97|5948.27|5948.34|5947.64|47
1736150480000|2025-01-06 08:01:20|5948.47|5947.77|5948.47|5947.77|5948.47|5947.77|5948.47|5947.77|2
1736150490000|2025-01-06 08:01:30|||||||||1
1736150500000|2025-01-06 08:01:40|5948.59|5947.89|5949.22|5948.52|5949.22|5948.52|5948.59|5947.89|68
1736150510000|2025-01-06 08:01:50|5948.97|5948.27|5949.22|5948.52|5949.22|5948.52|5948.97|5948.27|19
1736150520000|2025-01-06 08:02:00|5949.09|5948.39|5948.97|5948.27|5949.09|5948.39|5948.84|5948.14|21
1736150530000|2025-01-06 08:02:10|5949.09|5948.39|5948.97|5948.27|5949.47|5948.77|5948.97|5948.27|33
1736150540000|2025-01-06 08:02:20|5948.84|5948.14|5948.72|5948.02|5948.84|5948.14|5948.72|5948.02|20
1736150550000|2025-01-06 08:02:30|5948.84|5948.14|5948.47|5947.77|5948.97|5948.27|5948.47|5947.77|11
1736150560000|2025-01-06 08:02:40|5948.59|5947.89|5948.47|5947.77|5948.72|5948.02|5948.22|5947.52|41
1736150570000|2025-01-06 08:02:50|||||||||2
1736150580000|2025-01-06 08:03:00|5948.72|5948.02|5948.72|5948.02|5948.72|5948.02|5948.47|5947.77|26
1736150590000|2025-01-06 08:03:10|5948.84|5948.14|5948.47|5947.77|5948.84|5948.14|5948.47|5947.77|28
1736150600000|2025-01-06 08:03:20|5948.59|5947.89|5948.72|5948.02|5948.72|5948.02|5948.59|5947.89|22
1736150610000|2025-01-06 08:03:30|5948.59|5947.89|5948.47|5947.77|5948.72|5948.02|5948.47|5947.77|8
1736150620000|2025-01-06 08:03:40|5948.59|5947.89|5948.72|5948.02|5948.72|5948.02|5948.47|5947.77|11
1736150630000|2025-01-06 08:03:50|5948.59|5947.89|5948.97|5948.27|5948.97|5948.27|5948.47|5947.77|31
1736150640000|2025-01-06 08:04:00|5949.22|5948.52|5948.97|5948.27|5949.22|5948.52|5948.97|5948.27|55
1736150650000|2025-01-06 08:04:10|5949.09|5948.39|5949.72|5949.02|5949.72|5949.02|5949.09|5948.39|53
1736150660000|2025-01-06 08:04:20|5949.84|5949.14|5949.72|5949.02|5949.97|5949.27|5949.72|5949.02|32
1736150670000|2025-01-06 08:04:30|5949.84|5949.14|5950.22|5949.52|5950.22|5949.52|5949.72|5949.02|70
1736150680000|2025-01-06 08:04:40|5949.97|5949.27|5950.22|5949.52|5950.22|5949.52|5949.97|5949.27|33
1736150690000|2025-01-06 08:04:50|5950.47|5949.77|5950.72|5950.02|5950.72|5950.02|5950.34|5949.64|106
1736150700000|2025-01-06 08:05:00|5950.84|5950.14|5951.72|5951.02|5952.47|5951.77|5950.84|5950.14|547
1736150710000|2025-01-06 08:05:10|5951.84|5951.14|5951.72|5951.02|5951.84|5951.14|5951.47|5950.77|42
1736150720000|2025-01-06 08:05:20|5951.59|5950.89|5951.59|5950.89|5951.72|5951.02|5951.47|5950.77|57
1736150730000|2025-01-06 08:05:30|5951.72|5951.02|5951.47|5950.77|5951.72|5951.02|5951.22|5950.52|48
1736150740000|2025-01-06 08:05:40|5951.59|5950.89|5951.34|5950.64|5951.72|5951.02|5951.22|5950.52|103
1736150750000|2025-01-06 08:05:50|5951.22|5950.52|5951.22|5950.52|5951.47|5950.77|5951.22|5950.52|28
1736150760000|2025-01-06 08:06:00|5951.34|5950.64|5951.72|5951.02|5951.72|5951.02|5951.22|5950.52|33
1736150770000|2025-01-06 08:06:10|5951.47|5950.77|5950.97|5950.27|5951.47|5950.77|5950.97|5950.27|43
1736150780000|2025-01-06 08:06:20|5950.84|5950.14|5951.09|5950.39|5951.47|5950.77|5950.84|5950.14|30
1736150790000|2025-01-06 08:06:30|5951.22|5950.52|5951.22|5950.52|5951.22|5950.52|5951.09|5950.39|1
1736150800000|2025-01-06 08:06:40|5951.47|5950.77|5951.22|5950.52|5951.59|5950.89|5951.22|5950.52|45
1736150810000|2025-01-06 08:06:50|5951.47|5950.77|5951.47|5950.77|5951.47|5950.77|5951.47|5950.77|13
1736150820000|2025-01-06 08:07:00|5951.34|5950.64|5951.72|5951.02|5951.97|5951.27|5951.22|5950.52|60
1736150830000|2025-01-06 08:07:10|5951.47|5950.77|5951.34|5950.64|5951.47|5950.77|5951.22|5950.52|38
1736150840000|2025-01-06 08:07:20|5951.47|5950.77|5951.47|5950.77|5951.72|5951.02|5951.47|5950.77|38
1736150850000|2025-01-06 08:07:30|||||||||14
1736150860000|2025-01-06 08:07:40|5950.97|5950.27|5951.22|5950.52|5951.22|5950.52|5950.97|5950.27|16
1736150870000|2025-01-06 08:07:50|5950.97|5950.27|5951.22|5950.52|5951.22|5950.52|5950.97|5950.27|21
1736150880000|2025-01-06 08:08:00|5951.47|5950.77|5951.72|5951.02|5951.72|5951.02|5951.47|5950.77|71
1736150890000|2025-01-06 08:08:10|5951.84|5951.14|5951.84|5951.14|5951.97|5951.27|5951.72|5951.02|54
1736150900000|2025-01-06 08:08:20|5951.72|5951.02|5951.97|5951.27|5951.97|5951.27|5951.72|5951.02|18
1736150910000|2025-01-06 08:08:30|5952.09|5951.39|5952.22|5951.52|5952.34|5951.64|5952.09|5951.39|39
1736150920000|2025-01-06 08:08:40|5952.34|5951.64|5952.47|5951.77|5952.47|5951.77|5952.34|5951.64|15
1736150930000|2025-01-06 08:08:50|5952.34|5951.64|5952.34|5951.64|5952.34|5951.64|5952.22|5951.52|32
1736150940000|2025-01-06 08:09:00|5952.22|5951.52|5952.47|5951.77|5952.47|5951.77|5952.22|5951.52|12
1736150950000|2025-01-06 08:09:10|5952.97|5952.27|5952.47|5951.77|5952.97|5952.27|5952.47|5951.77|101
1736150960000|2025-01-06 08:09:20|5952.72|5952.02|5952.72|5952.02|5952.72|5952.02|5952.72|5952.02|19
1736150970000|2025-01-06 08:09:30|5952.97|5952.27|5952.72|5952.02|5952.97|5952.27|5952.72|5952.02|5
1736150980000|2025-01-06 08:09:40|5952.84|5952.14|5952.97|5952.27|5952.97|5952.27|5952.72|5952.02|40
1736150990000|2025-01-06 08:09:50|5953.09|5952.39|5952.97|5952.27|5953.09|5952.39|5952.72|5952.02|14
1736151000000|2025-01-06 08:10:00|5953.22|5952.52|5953.09|5952.39|5953.22|5952.52|5952.97|5952.27|80
1736151010000|2025-01-06 08:10:10|5952.97|5952.27|5952.72|5952.02|5952.97|5952.27|5952.72|5952.02|30
1736151020000|2025-01-06 08:10:20|5952.84|5952.14|5952.97|5952.27|5953.22|5952.52|5952.72|5952.02|20
1736151030000|2025-01-06 08:10:30|5953.09|5952.39|5952.97|5952.27|5953.22|5952.52|5952.97|5952.27|58
1736151040000|2025-01-06 08:10:40|5953.22|5952.52|5952.97|5952.27|5953.22|5952.52|5952.97|5952.27|32
1736151050000|2025-01-06 08:10:50|5953.09|5952.39|5953.47|5952.77|5953.47|5952.77|5952.97|5952.27|57
1736151060000|2025-01-06 08:11:00|5953.59|5952.89|5953.34|5952.64|5953.59|5952.89|5953.34|5952.64|145
1736151070000|2025-01-06 08:11:10|5953.22|5952.52|5954.22|5953.52|5954.22|5953.52|5953.22|5952.52|121
1736151080000|2025-01-06 08:11:20|5954.09|5953.39|5954.09|5953.39|5954.09|5953.39|5954.09|5953.39|63
1736151090000|2025-01-06 08:11:30|5954.22|5953.52|5953.84|5953.14|5954.22|5953.52|5953.72|5953.02|64
1736151100000|2025-01-06 08:11:40|5953.72|5953.02|5954.09|5953.39|5954.09|5953.39|5953.72|5953.02|30
1736151110000|2025-01-06 08:11:50|5953.97|5953.27|5954.22|5953.52|5954.22|5953.52|5953.97|5953.27|36
1736151120000|2025-01-06 08:12:00|5954.09|5953.39|5954.22|5953.52|5954.22|5953.52|5953.97|5953.27|39
1736151130000|2025-01-06 08:12:10|5954.09|5953.39|5953.72|5953.02|5954.22|5953.52|5953.72|5953.02|84
1736151140000|2025-01-06 08:12:20|5953.47|5952.77|5953.72|5953.02|5953.72|5953.02|5953.47|5952.77|36
1736151150000|2025-01-06 08:12:30|5953.59|5952.89|5953.22|5952.52|5953.72|5953.02|5952.97|5952.27|79
1736151160000|2025-01-06 08:12:40|5953.47|5952.77|5953.47|5952.77|5953.47|5952.77|5953.47|5952.77|54
1736151170000|2025-01-06 08:12:50|||||||||13
1736151180000|2025-01-06 08:13:00|5953.22|5952.52|5953.47|5952.77|5953.47|5952.77|5953.22|5952.52|32
1736151190000|2025-01-06 08:13:10|||||||||2
1736151200000|2025-01-06 08:13:20|5953.34|5952.64|5953.47|5952.77|5953.47|5952.77|5953.22|5952.52|32
1736151220000|2025-01-06 08:13:40|5953.59|5952.89|5953.59|5952.89|5953.72|5953.02|5953.47|5952.77|50
1736151230000|2025-01-06 08:13:50|5953.47|5952.77|5953.72|5953.02|5953.72|5953.02|5953.47|5952.77|7
1736151240000|2025-01-06 08:14:00|5953.84|5953.14|5953.47|5952.77|5953.84|5953.14|5953.47|5952.77|61
1736151250000|2025-01-06 08:14:10|5953.72|5953.02|5953.72|5953.02|5953.72|5953.02|5953.47|5952.77|18
1736151260000|2025-01-06 08:14:20|5953.47|5952.77|5953.47|5952.77|5953.47|5952.77|5953.47|5952.77|12
1736151270000|2025-01-06 08:14:30|5953.22|5952.52|5953.47|5952.77|5953.47|5952.77|5953.22|5952.52|19
1736151280000|2025-01-06 08:14:40|5953.59|5952.89|5954.22|5953.52|5954.22|5953.52|5953.59|5952.89|46
1736151290000|2025-01-06 08:14:50|||||||||3
1736151300000|2025-01-06 08:15:00|5954.34|5953.64|5953.84|5953.14|5954.34|5953.64|5953.72|5953.02|111
1736151310000|2025-01-06 08:15:10|5953.72|5953.02|5953.84|5953.14|5953.97|5953.27|5953.72|5953.02|31
1736151320000|2025-01-06 08:15:20|5953.97|5953.27|5953.72|5953.02|5953.97|5953.27|5953.72|5953.02|15
1736151330000|2025-01-06 08:15:30|5953.84|5953.14|5953.97|5953.27|5953.97|5953.27|5953.72|5953.02|10
1736151340000|2025-01-06 08:15:40|5953.84|5953.14|5953.97|5953.27|5953.97|5953.27|5953.72|5953.02|21
1736151350000|2025-01-06 08:15:50|5953.84|5953.14|5954.22|5953.52|5954.22|5953.52|5953.84|5953.14|22
1736151360000|2025-01-06 08:16:00|5953.97|5953.27|5953.59|5952.89|5954.22|5953.52|5953.47|5952.77|46
1736151370000|2025-01-06 08:16:10|5953.47|5952.77|5953.97|5953.27|5953.97|5953.27|5953.47|5952.77|29
1736151380000|2025-01-06 08:16:20|5954.09|5953.39|5953.72|5953.02|5954.22|5953.52|5953.47|5952.77|42
1736151390000|2025-01-06 08:16:30|5953.47|5952.77|5953.47|5952.77|5953.47|5952.77|5953.47|5952.77|7
1736151400000|2025-01-06 08:16:40|5953.59|5952.89|5953.47|5952.77|5953.59|5952.89|5953.47|5952.77|11
1736151410000|2025-01-06 08:16:50|5953.22|5952.52|5952.97|5952.27|5953.22|5952.52|5952.97|5952.27|76
1736151420000|2025-01-06 08:17:00|5952.72|5952.02|5952.72|5952.02|5952.72|5952.02|5952.72|5952.02|25
1736151430000|2025-01-06 08:17:10|5952.97|5952.27|5952.84|5952.14|5952.97|5952.27|5952.72|5952.02|37
1736151440000|2025-01-06 08:17:20|5952.97|5952.27|5953.22|5952.52|5953.22|5952.52|5952.72|5952.02|43
1736151450000|2025-01-06 08:17:30|5953.09|5952.39|5953.22|5952.52|5953.22|5952.52|5953.09|5952.39|9
1736151460000|2025-01-06 08:17:40|5953.47|5952.77|5952.97|5952.27|5953.47|5952.77|5952.97|5952.27|24
1736151470000|2025-01-06 08:17:50|5952.84|5952.14|5952.97|5952.27|5952.97|5952.27|5952.72|5952.02|21
1736151480000|2025-01-06 08:18:00|5952.72|5952.02|5952.72|5952.02|5952.97|5952.27|5952.72|5952.02|29
1736151490000|2025-01-06 08:18:10|5952.47|5951.77|5952.72|5952.02|5952.72|5952.02|5952.47|5951.77|26
1736151500000|2025-01-06 08:18:20|||||||||2
1736151510000|2025-01-06 08:18:30|5952.84|5952.14|5952.34|5951.64|5952.84|5952.14|5952.34|5951.64|52
1736151520000|2025-01-06 08:18:40|5952.47|5951.77|5951.72|5951.02|5952.72|5952.02|5951.72|5951.02|46
1736151530000|2025-01-06 08:18:50|5951.59|5950.89|5951.22|5950.52|5951.59|5950.89|5951.22|5950.52|48
1736151540000|2025-01-06 08:19:00|5950.97|5950.27|5950.34|5949.64|5951.09|5950.39|5950.34|5949.64|114
1736151550000|2025-01-06 08:19:10|5950.22|5949.52|5950.72|5950.02|5950.72|5950.02|5950.22|5949.52|35
1736151560000|2025-01-06 08:19:20|5950.59|5949.89|5950.72|5950.02|5950.72|5950.02|5950.47|5949.77|43
1736151570000|2025-01-06 08:19:30|5950.59|5949.89|5950.47|5949.77|5950.72|5950.02|5950.22|5949.52|72
1736151580000|2025-01-06 08:19:40|5950.22|5949.52|5950.34|5949.64|5950.47|5949.77|5950.22|5949.52|23
1736151590000|2025-01-06 08:19:50|5950.47|5949.77|5950.22|5949.52|5950.47|5949.77|5950.22|5949.52|15
1736151600000|2025-01-06 08:20:00|5950.34|5949.64|5950.22|5949.52|5950.72|5950.02|5950.22|5949.52|41
1736151610000|2025-01-06 08:20:10|5950.34|5949.64|5950.47|5949.77|5950.47|5949.77|5950.22|5949.52|34
1736151620000|2025-01-06 08:20:20|5950.34|5949.64|5950.47|5949.77|5950.47|5949.77|5950.34|5949.64|10
1736151630000|2025-01-06 08:20:30|5950.59|5949.89|5950.72|5950.02|5950.72|5950.02|5950.59|5949.89|16
1736151640000|2025-01-06 08:20:40|5950.59|5949.89|5950.47|5949.77|5950.72|5950.02|5950.47|5949.77|12
1736151650000|2025-01-06 08:20:50|5950.22|5949.52|5950.22|5949.52|5950.22|5949.52|5949.97|5949.27|55
1736151660000|2025-01-06 08:21:00|5950.09|5949.39|5950.47|5949.77|5950.47|5949.77|5950.09|5949.39|43
1736151670000|2025-01-06 08:21:10|5950.34|5949.64|5950.59|5949.89|5950.72|5950.02|5950.34|5949.64|53
1736151680000|2025-01-06 08:21:20|5950.47|5949.77|5950.72|5950.02|5950.72|5950.02|5950.47|5949.77|30
1736151690000|2025-01-06 08:21:30|5950.59|5949.89|5950.72|5950.02|5950.72|5950.02|5950.59|5949.89|6
1736151700000|2025-01-06 08:21:40|5950.59|5949.89|5950.47|5949.77|5950.59|5949.89|5950.47|5949.77|26
1736151710000|2025-01-06 08:21:50|5950.34|5949.64|5950.47|5949.77|5950.47|5949.77|5950.22|5949.52|52
1736151720000|2025-01-06 08:22:00|5950.59|5949.89|5950.59|5949.89|5950.72|5950.02|5950.47|5949.77|67
1736151730000|2025-01-06 08:22:10|5950.72|5950.02|5950.84|5950.14|5950.97|5950.27|5950.72|5950.02|55
1736151740000|2025-01-06 08:22:20|5950.72|5950.02|5950.97|5950.27|5951.22|5950.52|5950.72|5950.02|46
1736151750000|2025-01-06 08:22:30|5950.84|5950.14|5951.22|5950.52|5951.22|5950.52|5950.72|5950.02|47
1736151760000|2025-01-06 08:22:40|5951.47|5950.77|5951.47|5950.77|5951.47|5950.77|5951.47|5950.77|6
1736151770000|2025-01-06 08:22:50|5951.34|5950.64|5951.72|5951.02|5951.72|5951.02|5951.34|5950.64|32
1736151780000|2025-01-06 08:23:00|5951.84|5951.14|5951.72|5951.02|5951.97|5951.27|5951.72|5951.02|96
1736151790000|2025-01-06 08:23:10|5951.59|5950.89|5951.47|5950.77|5951.72|5951.02|5951.47|5950.77|39
1736151800000|2025-01-06 08:23:20|5951.34|5950.64|5951.22|5950.52|5951.47|5950.77|5951.22|5950.52|39
1736151810000|2025-01-06 08:23:30|5951.47|5950.77|5951.22|5950.52|5951.47|5950.77|5951.09|5950.39|32
1736151830000|2025-01-06 08:23:50|5951.47|5950.77|5950.97|5950.27|5951.47|5950.77|5950.97|5950.27|24
1736151840000|2025-01-06 08:24:00|5950.72|5950.02|5950.72|5950.02|5950.72|5950.02|5950.72|5950.02|31
1736151850000|2025-01-06 08:24:10|5950.59|5949.89|5950.72|5950.02|5950.72|5950.02|5950.47|5949.77|8
1736151860000|2025-01-06 08:24:20|5950.59|5949.89|5949.97|5949.27|5950.59|5949.89|5949.97|5949.27|33
1736151870000|2025-01-06 08:24:30|||||||||5
1736151880000|2025-01-06 08:24:40|5950.09|5949.39|5949.97|5949.27|5950.22|5949.52|5949.97|5949.27|25
1736151890000|2025-01-06 08:24:50|5950.09|5949.39|5949.97|5949.27|5950.09|5949.39|5949.97|5949.27|27
1736151900000|2025-01-06 08:25:00|5950.09|5949.39|5950.22|5949.52|5950.22|5949.52|5949.97|5949.27|51
1736151910000|2025-01-06 08:25:10|5950.09|5949.39|5950.22|5949.52|5950.22|5949.52|5949.97|5949.27|2
1736151920000|2025-01-06 08:25:20|5949.97|5949.27|5949.97|5949.27|5949.97|5949.27|5949.97|5949.27|26
1736151930000|2025-01-06 08:25:30|||||||||2
1736151940000|2025-01-06 08:25:40|5949.72|5949.02|5949.09|5948.39|5949.97|5949.27|5948.72|5948.02|136
1736151950000|2025-01-06 08:25:50|5948.97|5948.27|5948.47|5947.77|5948.97|5948.27|5948.47|5947.77|39
1736151960000|2025-01-06 08:26:00|5948.72|5948.02|5948.47|5947.77|5948.72|5948.02|5948.47|5947.77|60
1736151970000|2025-01-06 08:26:10|5948.59|5947.89|5948.22|5947.52|5948.72|5948.02|5948.22|5947.52|55
1736151980000|2025-01-06 08:26:20|5947.97|5947.27|5948.22|5947.52|5948.47|5947.77|5947.97|5947.27|53
1736151990000|2025-01-06 08:26:30|5947.97|5947.27|5947.97|5947.27|5947.97|5947.27|5947.97|5947.27|24
1736152000000|2025-01-06 08:26:40|5948.09|5947.39|5947.97|5947.27|5948.22|5947.52|5947.97|5947.27|54
1736152010000|2025-01-06 08:26:50|5948.22|5947.52|5948.59|5947.89|5948.72|5948.02|5948.22|5947.52|28
1736152020000|2025-01-06 08:27:00|5948.72|5948.02|5948.47|5947.77|5948.97|5948.27|5948.47|5947.77|34
1736152030000|2025-01-06 08:27:10|5948.72|5948.02|5948.97|5948.27|5948.97|5948.27|5948.47|5947.77|42
1736152040000|2025-01-06 08:27:20|5949.09|5948.39|5949.47|5948.77|5949.47|5948.77|5948.97|5948.27|18
1736152050000|2025-01-06 08:27:30|5949.22|5948.52|5949.47|5948.77|5949.47|5948.77|5949.22|5948.52|18
1736152060000|2025-01-06 08:27:40|5949.34|5948.64|5949.97|5949.27|5949.97|5949.27|5949.34|5948.64|51
1736152070000|2025-01-06 08:27:50|5949.84|5949.14|5949.72|5949.02|5949.84|5949.14|5949.72|5949.02|11
1736152080000|2025-01-06 08:28:00|5949.84|5949.14|5949.97|5949.27|5949.97|5949.27|5949.72|5949.02|20
1736152090000|2025-01-06 08:28:10|5949.84|5949.14|5949.72|5949.02|5950.09|5949.39|5949.47|5948.77|96
1736152100000|2025-01-06 08:28:20|5949.59|5948.89|5950.22|5949.52|5950.22|5949.52|5949.59|5948.89|28
1736152110000|2025-01-06 08:28:30|5949.97|5949.27|5949.97|5949.27|5950.34|5949.64|5949.97|5949.27|19
1736152120000|2025-01-06 08:28:40|5950.22|5949.52|5949.97|5949.27|5950.22|5949.52|5949.97|5949.27|15
1736152130000|2025-01-06 08:28:50|||||||||2
1736152140000|2025-01-06 08:29:00|5950.09|5949.39|5950.22|5949.52|5950.47|5949.77|5950.09|5949.39|14
1736152150000|2025-01-06 08:29:10|5950.34|5949.64|5950.22|5949.52|5950.34|5949.64|5950.22|5949.52|7
1736152160000|2025-01-06 08:29:20|5950.09|5949.39|5950.22|5949.52|5950.34|5949.64|5950.09|5949.39|12
1736152170000|2025-01-06 08:29:30|5950.09|5949.39|5949.97|5949.27|5950.09|5949.39|5949.72|5949.02|23
1736152180000|2025-01-06 08:29:40|5950.09|5949.39|5950.22|5949.52|5950.22|5949.52|5950.09|5949.39|15
1736152190000|2025-01-06 08:29:50|5950.09|5949.39|5950.22|5949.52|5950.22|5949.52|5949.97|5949.27|13
1736152200000|2025-01-06 08:30:00|5949.97|5949.27|5949.97|5949.27|5950.22|5949.52|5949.72|5949.02|62
1736152210000|2025-01-06 08:30:10|5950.22|5949.52|5949.97|5949.27|5950.22|5949.52|5949.72|5949.02|33
1736152220000|2025-01-06 08:30:20|5949.72|5949.02|5950.72|5950.02|5950.72|5950.02|5949.72|5949.02|69
1736152230000|2025-01-06 08:30:30|5950.59|5949.89|5950.47|5949.77|5950.72|5950.02|5950.47|5949.77|15
1736152240000|2025-01-06 08:30:40|5950.59|5949.89|5950.72|5950.02|5950.72|5950.02|5950.59|5949.89|17
1736152250000|2025-01-06 08:30:50|5950.84|5950.14|5950.97|5950.27|5950.97|5950.27|5950.84|5950.14|42
1736152260000|2025-01-06 08:31:00|5951.09|5950.39|5951.72|5951.02|5951.72|5951.02|5951.09|5950.39|35
1736152270000|2025-01-06 08:31:10|5951.22|5950.52|5951.22|5950.52|5951.47|5950.77|5950.97|5950.27|47
1736152280000|2025-01-06 08:31:20|5951.47|5950.77|5951.22|5950.52|5951.47|5950.77|5950.97|5950.27|20
1736152290000|2025-01-06 08:31:30|5951.09|5950.39|5951.09|5950.39|5951.22|5950.52|5950.97|5950.27|21
1736152300000|2025-01-06 08:31:40|5951.22|5950.52|5951.47|5950.77|5951.72|5951.02|5951.09|5950.39|24
1736152310000|2025-01-06 08:31:50|5951.34|5950.64|5951.34|5950.64|5951.47|5950.77|5951.22|5950.52|24
1736152320000|2025-01-06 08:32:00|5951.47|5950.77|5951.22|5950.52|5951.47|5950.77|5951.09|5950.39|11
1736152330000|2025-01-06 08:32:10|5950.97|5950.27|5951.22|5950.52|5951.47|5950.77|5950.97|5950.27|14
1736152340000|2025-01-06 08:32:20|5950.97|5950.27|5951.22|5950.52|5951.47|5950.77|5950.97|5950.27|69
1736152350000|2025-01-06 08:32:30|5951.47|5950.77|5951.47|5950.77|5951.47|5950.77|5951.47|5950.77|8
1736152360000|2025-01-06 08:32:40|5951.34|5950.64|5951.47|5950.77|5951.72|5951.02|5951.34|5950.64|45
1736152370000|2025-01-06 08:32:50|5951.59|5950.89|5951.72|5951.02|5951.72|5951.02|5951.47|5950.77|9
1736152380000|2025-01-06 08:33:00|5951.97|5951.27|5951.47|5950.77|5951.97|5951.27|5951.47|5950.77|65
1736152390000|2025-01-06 08:33:10|5951.22|5950.52|5951.47|5950.77|5951.47|5950.77|5950.97|5950.27|102
1736152400000|2025-01-06 08:33:20|5951.59|5950.89|5951.72|5951.02|5951.97|5951.27|5951.59|5950.89|32
1736152410000|2025-01-06 08:33:30|5951.97|5951.27|5951.97|5951.27|5952.09|5951.39|5951.84|5951.14|33
1736152420000|2025-01-06 08:33:40|5952.09|5951.39|5952.22|5951.52|5952.22|5951.52|5951.97|5951.27|36
1736152430000|2025-01-06 08:33:50|5951.97|5951.27|5951.97|5951.27|5951.97|5951.27|5951.97|5951.27|65
1736152440000|2025-01-06 08:34:00|5951.84|5951.14|5951.97|5951.27|5951.97|5951.27|5951.72|5951.02|8
1736152450000|2025-01-06 08:34:10|5951.84|5951.14|5951.59|5950.89|5951.84|5951.14|5951.59|5950.89|10
1736152460000|2025-01-06 08:34:20|5951.72|5951.02|5951.84|5951.14|5951.97|5951.27|5951.59|5950.89|8
1736152470000|2025-01-06 08:34:30|5951.72|5951.02|5951.72|5951.02|5951.84|5951.14|5951.72|5951.02|5
1736152480000|2025-01-06 08:34:40|5951.59|5950.89|5951.72|5951.02|5951.72|5951.02|5951.59|5950.89|0
1736152490000|2025-01-06 08:34:50|5952.22|5951.52|5952.09|5951.39|5952.22|5951.52|5951.97|5951.27|25
1736152500000|2025-01-06 08:35:00|5952.22|5951.52|5952.72|5952.02|5952.72|5952.02|5952.22|5951.52|16
1736152510000|2025-01-06 08:35:10|5952.59|5951.89|5952.22|5951.52|5952.72|5952.02|5952.22|5951.52|52
1736152520000|2025-01-06 08:35:20|5952.09|5951.39|5951.97|5951.27|5952.09|5951.39|5951.97|5951.27|7
1736152530000|2025-01-06 08:35:30|5951.84|5951.14|5951.72|5951.02|5951.97|5951.27|5951.47|5950.77|23
1736152540000|2025-01-06 08:35:40|5951.84|5951.14|5951.72|5951.02|5951.97|5951.27|5951.72|5951.02|19
1736152550000|2025-01-06 08:35:50|5951.59|5950.89|5951.47|5950.77|5951.72|5951.02|5951.47|5950.77|21
1736152560000|2025-01-06 08:36:00|5951.34|5950.64|5951.22|5950.52|5951.34|5950.64|5951.22|5950.52|11
1736152570000|2025-01-06 08:36:10|5951.47|5950.77|5951.72|5951.02|5951.72|5951.02|5951.47|5950.77|15
1736152580000|2025-01-06 08:36:20|5951.97|5951.27|5952.09|5951.39|5952.09|5951.39|5951.97|5951.27|13
1736152590000|2025-01-06 08:36:30|5951.97|5951.27|5951.47|5950.77|5951.97|5951.27|5951.47|5950.77|42
1736152600000|2025-01-06 08:36:40|5951.59|5950.89|5951.47|5950.77|5951.59|5950.89|5951.47|5950.77|22
1736152610000|2025-01-06 08:36:50|5951.34|5950.64|5951.84|5951.14|5951.84|5951.14|5951.34|5950.64|38
1736152620000|2025-01-06 08:37:00|5951.72|5951.02|5951.72|5951.02|5951.97|5951.27|5951.47|5950.77|32
1736152630000|2025-01-06 08:37:10|5951.47|5950.77|5951.72|5951.02|5951.72|5951.02|5951.47|5950.77|2
1736152640000|2025-01-06 08:37:20|5951.59|5950.89|5951.47|5950.77|5951.59|5950.89|5951.22|5950.52|41
1736152650000|2025-01-06 08:37:30|5951.34|5950.64|5951.47|5950.77|5951.47|5950.77|5951.22|5950.52|9
1736152660000|2025-01-06 08:37:40|5951.34|5950.64|5951.72|5951.02|5951.72|5951.02|5951.22|5950.52|19
1736152670000|2025-01-06 08:37:50|5951.59|5950.89|5951.72|5951.02|5951.72|5951.02|5951.47|5950.77|16
1736152680000|2025-01-06 08:38:00|5951.97|5951.27|5951.72|5951.02|5951.97|5951.27|5951.72|5951.02|19
1736152690000|2025-01-06 08:38:10|5951.97|5951.27|5952.09|5951.39|5952.47|5951.77|5951.72|5951.02|53
1736152700000|2025-01-06 08:38:20|5952.22|5951.52|5952.72|5952.02|5952.72|5952.02|5952.22|5951.52|30
1736152710000|2025-01-06 08:38:30|5952.59|5951.89|5952.72|5952.02|5952.72|5952.02|5952.47|5951.77|7
1736152720000|2025-01-06 08:38:40|5952.97|5952.27|5952.97|5952.27|5952.97|5952.27|5952.84|5952.14|41
1736152730000|2025-01-06 08:38:50|5952.84|5952.14|5952.72|5952.02|5952.84|5952.14|5952.72|5952.02|15
1736152740000|2025-01-06 08:39:00|5952.84|5952.14|5952.72|5952.02|5952.97|5952.27|5952.72|5952.02|20
1736152750000|2025-01-06 08:39:10|5952.47|5951.77|5952.72|5952.02|5952.97|5952.27|5952.47|5951.77|55
1736152760000|2025-01-06 08:39:20|5952.84|5952.14|5952.47|5951.77|5952.97|5952.27|5952.47|5951.77|12
1736152770000|2025-01-06 08:39:30|5952.34|5951.64|5952.47|5951.77|5952.47|5951.77|5952.34|5951.64|11
1736152780000|2025-01-06 08:39:40|5952.72|5952.02|5952.59|5951.89|5952.72|5952.02|5952.59|5951.89|19
1736152790000|2025-01-06 08:39:50|5952.72|5952.02|5952.72|5952.02|5952.72|5952.02|5952.47|5951.77|19
1736152800000|2025-01-06 08:40:00|5952.84|5952.14|5952.97|5952.27|5952.97|5952.27|5952.59|5951.89|46
1736152810000|2025-01-06 08:40:10|5952.84|5952.14|5952.72|5952.02|5952.84|5952.14|5952.72|5952.02|13
1736152820000|2025-01-06 08:40:20|5952.84|5952.14|5952.97|5952.27|5952.97|5952.27|5952.72|5952.02|11
1736152830000|2025-01-06 08:40:30|5952.84|5952.14|5952.84|5952.14|5952.97|5952.27|5952.72|5952.02|10
1736152840000|2025-01-06 08:40:40|5952.72|5952.02|5952.72|5952.02|5952.72|5952.02|5952.72|5952.02|0
1736152850000|2025-01-06 08:40:50|5952.47|5951.77|5952.47|5951.77|5952.47|5951.77|5952.47|5951.77|12
1736152860000|2025-01-06 08:41:00|||||||||2
1736152870000|2025-01-06 08:41:10|5952.72|5952.02|5952.97|5952.27|5952.97|5952.27|5952.47|5951.77|52
1736152880000|2025-01-06 08:41:20|5953.22|5952.52|5952.97|5952.27|5953.22|5952.52|5952.97|5952.27|45
1736152890000|2025-01-06 08:41:30|5953.22|5952.52|5953.22|5952.52|5953.22|5952.52|5952.97|5952.27|41
1736152900000|2025-01-06 08:41:40|5953.09|5952.39|5952.97|5952.27|5953.22|5952.52|5952.97|5952.27|21
1736152910000|2025-01-06 08:41:50|5952.84|5952.14|5952.72|5952.02|5952.97|5952.27|5952.72|5952.02|14
1736152920000|2025-01-06 08:42:00|5952.84|5952.14|5952.97|5952.27|5952.97|5952.27|5952.84|5952.14|10
1736152930000|2025-01-06 08:42:10|5952.84|5952.14|5952.97|5952.27|5952.97|5952.27|5952.72|5952.02|21
1736152940000|2025-01-06 08:42:20|5952.84|5952.14|5952.72|5952.02|5952.97|5952.27|5952.72|5952.02|20
1736152950000|2025-01-06 08:42:30|5952.47|5951.77|5952.59|5951.89|5952.72|5952.02|5952.47|5951.77|11
1736152960000|2025-01-06 08:42:40|5952.47|5951.77|5952.47|5951.77|5952.72|5952.02|5952.47|5951.77|9
1736152970000|2025-01-06 08:42:50|5952.59|5951.89|5952.72|5952.02|5952.72|5952.02|5952.47|5951.77|3
1736152980000|2025-01-06 08:43:00|5952.84|5952.14|5952.72|5952.02|5952.84|5952.14|5952.72|5952.02|16
1736152990000|2025-01-06 08:43:10|5952.59|5951.89|5952.47|5951.77|5952.72|5952.02|5952.47|5951.77|12
1736153000000|2025-01-06 08:43:20|5952.59|5951.89|5952.72|5952.02|5952.72|5952.02|5952.59|5951.89|22
1736153010000|2025-01-06 08:43:30|5952.84|5952.14|5952.72|5952.02|5952.97|5952.27|5952.72|5952.02|14
1736153020000|2025-01-06 08:43:40|5952.84|5952.14|5952.97|5952.27|5953.22|5952.52|5952.84|5952.14|31
1736153030000|2025-01-06 08:43:50|5953.09|5952.39|5952.97|5952.27|5953.22|5952.52|5952.97|5952.27|9
1736153040000|2025-01-06 08:44:00|5953.09|5952.39|5952.97|5952.27|5953.22|5952.52|5952.72|5952.02|9
1736153050000|2025-01-06 08:44:10|5952.84|5952.14|5953.34|5952.64|5953.47|5952.77|5952.84|5952.14|65
1736153060000|2025-01-06 08:44:20|5953.47|5952.77|5953.47|5952.77|5953.47|5952.77|5953.47|5952.77|7
1736153070000|2025-01-06 08:44:30|5953.72|5953.02|5953.59|5952.89|5953.72|5953.02|5953.47|5952.77|47
1736153080000|2025-01-06 08:44:40|5953.72|5953.02|5953.72|5953.02|5953.72|5953.02|5953.47|5952.77|11
1736153090000|2025-01-06 08:44:50|5953.59|5952.89|5953.59|5952.89|5953.72|5953.02|5953.47|5952.77|22
1736153100000|2025-01-06 08:45:00|5953.72|5953.02|5953.72|5953.02|5953.72|5953.02|5953.22|5952.52|40
1736153110000|2025-01-06 08:45:10|5953.59|5952.89|5953.47|5952.77|5953.59|5952.89|5953.47|5952.77|7
1736153120000|2025-01-06 08:45:20|5953.72|5953.02|5953.72|5953.02|5953.72|5953.02|5953.47|5952.77|9
1736153140000|2025-01-06 08:45:40|5954.47|5953.77|5954.97|5954.27|5954.97|5954.27|5954.47|5953.77|145
1736153150000|2025-01-06 08:45:50|5954.84|5954.14|5954.72|5954.02|5954.97|5954.27|5954.72|5954.02|29
1736153160000|2025-01-06 08:46:00|5954.84|5954.14|5954.72|5954.02|5954.97|5954.27|5954.72|5954.02|31
1736153170000|2025-01-06 08:46:10|5954.84|5954.14|5954.72|5954.02|5954.97|5954.27|5954.72|5954.02|24
1736153180000|2025-01-06 08:46:20|5954.84|5954.14|5954.84|5954.14|5954.97|5954.27|5954.72|5954.02|36
1736153190000|2025-01-06 08:46:30|5954.72|5954.02|5954.72|5954.02|5954.84|5954.14|5954.72|5954.02|13
1736153200000|2025-01-06 08:46:40|5954.97|5954.27|5954.72|5954.02|5954.97|5954.27|5954.59|5953.89|50
1736153210000|2025-01-06 08:46:50|5954.97|5954.27|5955.22|5954.52|5955.22|5954.52|5954.97|5954.27|30
1736153220000|2025-01-06 08:47:00|5955.72|5955.02|5955.72|5955.02|5955.72|5955.02|5955.72|5955.02|125
1736153230000|2025-01-06 08:47:10|5955.97|5955.27|5955.72|5955.02|5956.22|5955.52|5955.72|5955.02|85
1736153240000|2025-01-06 08:47:20|5955.84|5955.14|5955.72|5955.02|5955.97|5955.27|5955.72|5955.02|14
1736153250000|2025-01-06 08:47:30|5955.84|5955.14|5955.97|5955.27|5956.09|5955.39|5955.84|5955.14|29
1736153260000|2025-01-06 08:47:40|5956.09|5955.39|5955.97|5955.27|5956.09|5955.39|5955.97|5955.27|9
1736153270000|2025-01-06 08:47:50|5956.22|5955.52|5956.34|5955.64|5956.47|5955.77|5955.97|5955.27|53
1736153280000|2025-01-06 08:48:00|5956.47|5955.77|5956.47|5955.77|5956.47|5955.77|5955.97|5955.27|67
1736153300000|2025-01-06 08:48:20|5956.22|5955.52|5956.47|5955.77|5956.47|5955.77|5956.22|5955.52|17
1736153310000|2025-01-06 08:48:30|5956.59|5955.89|5956.47|5955.77|5956.59|5955.89|5956.47|5955.77|37
1736153320000|2025-01-06 08:48:40|5956.72|5956.02|5956.72|5956.02|5956.72|5956.02|5956.47|5955.77|37
1736153330000|2025-01-06 08:48:50|5956.59|5955.89|5956.47|5955.77|5956.59|5955.89|5956.47|5955.77|22
1736153340000|2025-01-06 08:49:00|5956.59|5955.89|5956.97|5956.27|5956.97|5956.27|5956.59|5955.89|20
1736153350000|2025-01-06 08:49:10|5956.84|5956.14|5956.97|5956.27|5956.97|5956.27|5956.72|5956.02|25
1736153360000|2025-01-06 08:49:20|5956.84|5956.14|5956.72|5956.02|5956.84|5956.14|5956.72|5956.02|17
1736153370000|2025-01-06 08:49:30|5956.84|5956.14|5956.47|5955.77|5956.84|5956.14|5956.34|5955.64|45
1736153380000|2025-01-06 08:49:40|5956.72|5956.02|5956.72|5956.02|5956.84|5956.14|5956.72|5956.02|31
1736153390000|2025-01-06 08:49:50|5956.97|5956.27|5956.47|5955.77|5956.97|5956.27|5956.47|5955.77|71
1736153400000|2025-01-06 08:50:00|5956.59|5955.89|5957.09|5956.39|5957.22|5956.52|5956.59|5955.89|63
1736153410000|2025-01-06 08:50:10|5957.22|5956.52|5957.97|5957.27|5957.97|5957.27|5957.09|5956.39|74
1736153420000|2025-01-06 08:50:20|5958.22|5957.52|5957.84|5957.14|5958.22|5957.52|5957.72|5957.02|202
1736153430000|2025-01-06 08:50:30|5957.97|5957.27|5957.72|5957.02|5957.97|5957.27|5957.72|5957.02|7
1736153440000|2025-01-06 08:50:40|5957.47|5956.77|5957.97|5957.27|5957.97|5957.27|5957.47|5956.77|47
1736153450000|2025-01-06 08:50:50|5957.84|5957.14|5957.72|5957.02|5957.84|5957.14|5957.72|5957.02|44
1736153460000|2025-01-06 08:51:00|5957.97|5957.27|5958.09|5957.39|5958.22|5957.52|5957.72|5957.02|72
1736153470000|2025-01-06 08:51:10|5957.97|5957.27|5957.97|5957.27|5958.22|5957.52|5957.72|5957.02|188
1736153480000|2025-01-06 08:51:20|5957.72|5957.02|5957.97|5957.27|5957.97|5957.27|5957.72|5957.02|23
1736153490000|2025-01-06 08:51:30|5957.84|5957.14|5957.72|5957.02|5957.97|5957.27|5957.72|5957.02|55
1736153500000|2025-01-06 08:51:40|5957.84|5957.14|5957.72|5957.02|5957.97|5957.27|5957.72|5957.02|36
1736153510000|2025-01-06 08:51:50|5957.84|5957.14|5957.97|5957.27|5957.97|5957.27|5957.72|5957.02|10
1736153520000|2025-01-06 08:52:00|5957.84|5957.14|5957.72|5957.02|5957.84|5957.14|5957.72|5957.02|31
1736153530000|2025-01-06 08:52:10|5957.97|5957.27|5957.72|5957.02|5957.97|5957.27|5957.72|5957.02|32
1736153540000|2025-01-06 08:52:20|5957.59|5956.89|5956.97|5956.27|5957.59|5956.89|5956.97|5956.27|52
1736153550000|2025-01-06 08:52:30|||||||||4
1736153560000|2025-01-06 08:52:40|5957.22|5956.52|5956.97|5956.27|5957.22|5956.52|5956.97|5956.27|33
1736153570000|2025-01-06 08:52:50|||||||||18
1736153580000|2025-01-06 08:53:00|5956.84|5956.14|5956.84|5956.14|5956.84|5956.14|5956.84|5956.14|14
1736153590000|2025-01-06 08:53:10|5956.97|5956.27|5957.22|5956.52|5957.22|5956.52|5956.84|5956.14|13
1736153600000|2025-01-06 08:53:20|5957.09|5956.39|5956.97|5956.27|5957.09|5956.39|5956.97|5956.27|9
1736153610000|2025-01-06 08:53:30|5956.72|5956.02|5956.72|5956.02|5956.72|5956.02|5956.47|5955.77|28
1736153620000|2025-01-06 08:53:40|5956.59|5955.89|5956.47|5955.77|5956.59|5955.89|5956.47|5955.77|2
1736153630000|2025-01-06 08:53:50|5956.59|5955.89|5956.47|5955.77|5956.72|5956.02|5956.47|5955.77|31
1736153640000|2025-01-06 08:54:00|5956.59|5955.89|5956.47|5955.77|5956.59|5955.89|5956.47|5955.77|34
1736153650000|2025-01-06 08:54:10|5956.59|5955.89|5956.72|5956.02|5956.97|5956.27|5956.59|5955.89|45
1736153660000|2025-01-06 08:54:20|5956.97|5956.27|5956.84|5956.14|5957.09|5956.39|5956.84|5956.14|24
1736153670000|2025-01-06 08:54:30|5956.97|5956.27|5956.72|5956.02|5956.97|5956.27|5956.72|5956.02|28
1736153680000|2025-01-06 08:54:40|5956.97|5956.27|5956.97|5956.27|5956.97|5956.27|5956.97|5956.27|9
1736153690000|2025-01-06 08:54:50|5957.09|5956.39|5957.22|5956.52|5957.22|5956.52|5957.09|5956.39|9
1736153700000|2025-01-06 08:55:00|5957.34|5956.64|5957.34|5956.64|5957.34|5956.64|5957.22|5956.52|63
1736153710000|2025-01-06 08:55:10|5957.47|5956.77|5957.22|5956.52|5957.72|5957.02|5957.22|5956.52|37
1736153720000|2025-01-06 08:55:20|5957.34|5956.64|5957.47|5956.77|5957.47|5956.77|5957.22|5956.52|13
1736153730000|2025-01-06 08:55:30|5957.59|5956.89|5957.97|5957.27|5957.97|5957.27|5957.59|5956.89|34
1736153740000|2025-01-06 08:55:40|5957.84|5957.14|5957.72|5957.02|5957.84|5957.14|5957.47|5956.77|23
1736153760000|2025-01-06 08:56:00|||||||||24
1736153770000|2025-01-06 08:56:10|5957.84|5957.14|5957.97|5957.27|5957.97|5957.27|5957.84|5957.14|6
1736153780000|2025-01-06 08:56:20|5958.22|5957.52|5957.72|5957.02|5958.22|5957.52|5957.72|5957.02|45
1736153790000|2025-01-06 08:56:30|5957.97|5957.27|5957.97|5957.27|5957.97|5957.27|5957.97|5957.27|21
1736153800000|2025-01-06 08:56:40|5958.22|5957.52|5957.97|5957.27|5958.22|5957.52|5957.97|5957.27|45
1736153810000|2025-01-06 08:56:50|5958.09|5957.39|5958.09|5957.39|5958.22|5957.52|5957.97|5957.27|26
1736153820000|2025-01-06 08:57:00|5958.22|5957.52|5957.72|5957.02|5958.22|5957.52|5957.72|5957.02|23
1736153830000|2025-01-06 08:57:10|5957.47|5956.77|5957.47|5956.77|5957.72|5957.02|5957.47|5956.77|21
1736153840000|2025-01-06 08:57:20|5957.72|5957.02|5957.47|5956.77|5957.72|5957.02|5957.47|5956.77|20
1736153850000|2025-01-06 08:57:30|5957.59|5956.89|5957.72|5957.02|5957.72|5957.02|5957.47|5956.77|35
1736153860000|2025-01-06 08:57:40|5957.97|5957.27|5957.72|5957.02|5957.97|5957.27|5957.72|5957.02|19
1736153870000|2025-01-06 08:57:50|||||||||1
1736153880000|2025-01-06 08:58:00|5957.47|5956.77|5957.47|5956.77|5957.59|5956.89|5957.47|5956.77|18
1736153890000|2025-01-06 08:58:10|5957.72|5957.02|5957.47|5956.77|5957.72|5957.02|5957.47|5956.77|28
1736153900000|2025-01-06 08:58:20|5957.72|5957.02|5957.72|5957.02|5957.72|5957.02|5957.72|5957.02|8
1736153910000|2025-01-06 08:58:30|||||||||3
1736153930000|2025-01-06 08:58:50|||||||||4
1736153940000|2025-01-06 08:59:00|5957.84|5957.14|5957.97|5957.27|5957.97|5957.27|5957.84|5957.14|17
1736153960000|2025-01-06 08:59:20|5957.84|5957.14|5957.84|5957.14|5957.84|5957.14|5957.72|5957.02|27
1736153970000|2025-01-06 08:59:30|5957.72|5957.02|5957.59|5956.89|5957.72|5957.02|5957.59|5956.89|14
1736153980000|2025-01-06 08:59:40|5957.72|5957.02|5957.47|5956.77|5957.72|5957.02|5957.47|5956.77|8
1736153990000|2025-01-06 08:59:50|||||||||3
1736154000000|2025-01-06 09:00:00|5957.72|5957.02|5957.84|5957.14|5957.97|5957.27|5957.47|5956.77|115
1736154010000|2025-01-06 09:00:10|5957.72|5957.02|5958.47|5957.77|5958.47|5957.77|5957.72|5957.02|34
1736154020000|2025-01-06 09:00:20|5958.22|5957.52|5958.47|5957.77|5958.47|5957.77|5957.97|5957.27|77
1736154030000|2025-01-06 09:00:30|5958.34|5957.64|5958.97|5958.27|5958.97|5958.27|5958.34|5957.64|122
1736154040000|2025-01-06 09:00:40|5958.84|5958.14|5958.97|5958.27|5958.97|5958.27|5958.84|5958.14|36
1736154050000|2025-01-06 09:00:50|5958.72|5958.02|5959.47|5958.77|5959.47|5958.77|5958.72|5958.02|73
1736154060000|2025-01-06 09:01:00|5959.22|5958.52|5959.59|5958.89|5959.59|5958.89|5959.22|5958.52|73
1736154070000|2025-01-06 09:01:10|5959.47|5958.77|5959.97|5959.27|5960.22|5959.52|5959.47|5958.77|77
1736154080000|2025-01-06 09:01:20|5960.09|5959.39|5960.22|5959.52|5960.22|5959.52|5960.09|5959.39|20
1736154090000|2025-01-06 09:01:30|5960.47|5959.77|5960.47|5959.77|5960.47|5959.77|5960.22|5959.52|87
1736154100000|2025-01-06 09:01:40|5960.22|5959.52|5960.47|5959.77|5960.47|5959.77|5960.22|5959.52|30
1736154110000|2025-01-06 09:01:50|5960.34|5959.64|5960.47|5959.77|5960.47|5959.77|5960.22|5959.52|43
1736154120000|2025-01-06 09:02:00|5960.59|5959.89|5962.72|5962.02|5962.72|5962.02|5960.59|5959.89|823
1736154130000|2025-01-06 09:02:10|5962.22|5961.52|5961.72|5961.02|5962.22|5961.52|5961.72|5961.02|151
1736154140000|2025-01-06 09:02:20|5961.59|5960.89|5961.47|5960.77|5961.72|5961.02|5961.47|5960.77|68
1736154150000|2025-01-06 09:02:30|5961.59|5960.89|5961.97|5961.27|5961.97|5961.27|5961.47|5960.77|70
1736154160000|2025-01-06 09:02:40|5961.59|5960.89|5961.97|5961.27|5961.97|5961.27|5961.59|5960.89|74
1736154170000|2025-01-06 09:02:50|5961.72|5961.02|5961.72|5961.02|5961.72|5961.02|5961.72|5961.02|17
1736154180000|2025-01-06 09:03:00|5961.84|5961.14|5961.97|5961.27|5962.22|5961.52|5961.84|5961.14|109
1736154190000|2025-01-06 09:03:10|5961.47|5960.77|5960.22|5959.52|5961.47|5960.77|5960.22|5959.52|153
1736154200000|2025-01-06 09:03:20|5960.34|5959.64|5960.47|5959.77|5960.72|5960.02|5960.22|5959.52|67
1736154210000|2025-01-06 09:03:30|5960.72|5960.02|5960.97|5960.27|5960.97|5960.27|5960.59|5959.89|172
1736154220000|2025-01-06 09:03:40|5961.09|5960.39|5961.47|5960.77|5961.47|5960.77|5960.97|5960.27|74
1736154230000|2025-01-06 09:03:50|5961.22|5960.52|5961.22|5960.52|5961.22|5960.52|5961.22|5960.52|15
1736154240000|2025-01-06 09:04:00|5961.47|5960.77|5960.97|5960.27|5961.47|5960.77|5960.97|5960.27|71
1736154250000|2025-01-06 09:04:10|5961.22|5960.52|5960.97|5960.27|5961.22|5960.52|5960.97|5960.27|39
1736154260000|2025-01-06 09:04:20|5961.09|5960.39|5960.97|5960.27|5961.22|5960.52|5960.97|5960.27|35
1736154270000|2025-01-06 09:04:30|5961.22|5960.52|5960.97|5960.27|5961.22|5960.52|5960.97|5960.27|29
1736154280000|2025-01-06 09:04:40|5960.47|5959.77|5961.22|5960.52|5961.22|5960.52|5960.47|5959.77|199
1736154290000|2025-01-06 09:04:50|5961.09|5960.39|5960.97|5960.27|5961.09|5960.39|5960.97|5960.27|33
1736154300000|2025-01-06 09:05:00|5960.84|5960.14|5960.72|5960.02|5960.84|5960.14|5960.72|5960.02|26
1736154310000|2025-01-06 09:05:10|5960.47|5959.77|5960.47|5959.77|5960.72|5960.02|5960.47|5959.77|47
1736154320000|2025-01-06 09:05:20|5960.59|5959.89|5960.72|5960.02|5960.72|5960.02|5960.59|5959.89|4
1736154330000|2025-01-06 09:05:30|||||||||2
1736154340000|2025-01-06 09:05:40|5960.47|5959.77|5960.72|5960.02|5960.72|5960.02|5960.47|5959.77|45
1736154350000|2025-01-06 09:05:50|5960.47|5959.77|5960.47|5959.77|5960.47|5959.77|5960.47|5959.77|5
1736154360000|2025-01-06 09:06:00|5960.72|5960.02|5960.47|5959.77|5960.72|5960.02|5960.47|5959.77|37
1736154370000|2025-01-06 09:06:10|5960.22|5959.52|5960.22|5959.52|5960.22|5959.52|5959.72|5959.02|64
1736154380000|2025-01-06 09:06:20|5960.47|5959.77|5960.22|5959.52|5960.47|5959.77|5960.22|5959.52|24
1736154390000|2025-01-06 09:06:30|5960.34|5959.64|5960.47|5959.77|5960.72|5960.02|5960.34|5959.64|26
1736154400000|2025-01-06 09:06:40|||||||||3
1736154410000|2025-01-06 09:06:50|5960.72|5960.02|5960.59|5959.89|5960.72|5960.02|5960.47|5959.77|35
1736154420000|2025-01-06 09:07:00|5960.72|5960.02|5960.72|5960.02|5960.97|5960.27|5960.72|5960.02|38
1736154430000|2025-01-06 09:07:10|5960.84|5960.14|5960.97|5960.27|5960.97|5960.27|5960.84|5960.14|47
1736154440000|2025-01-06 09:07:20|5960.84|5960.14|5960.72|5960.02|5960.84|5960.14|5960.47|5959.77|19
1736154450000|2025-01-06 09:07:30|5960.47|5959.77|5960.22|5959.52|5960.47|5959.77|5960.22|5959.52|38
1736154460000|2025-01-06 09:07:40|5960.09|5959.39|5959.97|5959.27|5960.22|5959.52|5959.97|5959.27|38
1736154470000|2025-01-06 09:07:50|5959.84|5959.14|5960.22|5959.52|5960.22|5959.52|5959.72|5959.02|27
1736154480000|2025-01-06 09:08:00|5960.34|5959.64|5960.22|5959.52|5960.47|5959.77|5960.22|5959.52|53
1736154490000|2025-01-06 09:08:10|5960.34|5959.64|5960.72|5960.02|5960.72|5960.02|5960.34|5959.64|51
1736154500000|2025-01-06 09:08:20|5960.84|5960.14|5960.72|5960.02|5960.84|5960.14|5960.72|5960.02|7
1736154510000|2025-01-06 09:08:30|5960.84|5960.14|5960.72|5960.02|5960.84|5960.14|5960.72|5960.02|42
1736154520000|2025-01-06 09:08:40|5960.97|5960.27|5960.72|5960.02|5960.97|5960.27|5960.72|5960.02|18
1736154530000|2025-01-06 09:08:50|5960.59|5959.89|5960.72|5960.02|5960.72|5960.02|5960.59|5959.89|38
1736154540000|2025-01-06 09:09:00|5960.97|5960.27|5960.97|5960.27|5960.97|5960.27|5960.97|5960.27|20
1736154550000|2025-01-06 09:09:10|||||||||3
1736154560000|2025-01-06 09:09:20|5960.72|5960.02|5961.22|5960.52|5961.47|5960.77|5960.72|5960.02|160
1736154570000|2025-01-06 09:09:30|5961.09|5960.39|5961.47|5960.77|5961.47|5960.77|5961.09|5960.39|26
1736154580000|2025-01-06 09:09:40|5961.22|5960.52|5961.47|5960.77|5961.47|5960.77|5961.22|5960.52|7
1736154590000|2025-01-06 09:09:50|||||||||6
1736154600000|2025-01-06 09:10:00|5961.59|5960.89|5961.47|5960.77|5961.72|5961.02|5961.34|5960.64|52
1736154610000|2025-01-06 09:10:10|5961.59|5960.89|5961.59|5960.89|5961.72|5961.02|5961.47|5960.77|24
1736154620000|2025-01-06 09:10:20|5961.72|5961.02|5961.84|5961.14|5961.97|5961.27|5961.72|5961.02|33
1736154630000|2025-01-06 09:10:30|5961.97|5961.27|5961.72|5961.02|5961.97|5961.27|5961.72|5961.02|28
1736154640000|2025-01-06 09:10:40|5961.47|5960.77|5961.47|5960.77|5961.47|5960.77|5961.47|5960.77|14
1736154650000|2025-01-06 09:10:50|5961.34|5960.64|5961.72|5961.02|5961.72|5961.02|5960.97|5960.27|82
1736154660000|2025-01-06 09:11:00|5961.59|5960.89|5961.72|5961.02|5961.72|5961.02|5961.47|5960.77|40
1736154670000|2025-01-06 09:11:10|5961.59|5960.89|5961.72|5961.02|5961.72|5961.02|5961.59|5960.89|23
1736154680000|2025-01-06 09:11:20|||||||||10
1736154690000|2025-01-06 09:11:30|5961.84|5961.14|5961.97|5961.27|5962.22|5961.52|5961.72|5961.02|70
1736154700000|2025-01-06 09:11:40|5961.84|5961.14|5962.22|5961.52|5962.22|5961.52|5961.84|5961.14|19
1736154710000|2025-01-06 09:11:50|5961.97|5961.27|5961.72|5961.02|5961.97|5961.27|5961.72|5961.02|28
1736154720000|2025-01-06 09:12:00|5961.84|5961.14|5962.47|5961.77|5962.47|5961.77|5961.84|5961.14|49
1736154730000|2025-01-06 09:12:10|5962.34|5961.64|5962.34|5961.64|5962.47|5961.77|5962.22|5961.52|3
1736154740000|2025-01-06 09:12:20|5962.22|5961.52|5962.22|5961.52|5962.22|5961.52|5962.22|5961.52|13
1736154750000|2025-01-06 09:12:30|5962.34|5961.64|5962.34|5961.64|5962.34|5961.64|5962.34|5961.64|26
1736154760000|2025-01-06 09:12:40|5962.47|5961.77|5962.72|5962.02|5962.72|5962.02|5962.47|5961.77|17
1736154770000|2025-01-06 09:12:50|5962.59|5961.89|5962.22|5961.52|5962.59|5961.89|5962.09|5961.39|69
1736154780000|2025-01-06 09:13:00|5962.09|5961.39|5962.47|5961.77|5962.47|5961.77|5962.09|5961.39|41
1736154790000|2025-01-06 09:13:10|||||||||3
1736154800000|2025-01-06 09:13:20|5962.22|5961.52|5962.47|5961.77|5962.47|5961.77|5962.22|5961.52|21
1736154810000|2025-01-06 09:13:30|5962.34|5961.64|5962.47|5961.77|5962.72|5962.02|5962.34|5961.64|72
1736154820000|2025-01-06 09:13:40|5962.59|5961.89|5962.72|5962.02|5962.72|5962.02|5962.59|5961.89|8
1736154830000|2025-01-06 09:13:50|5962.59|5961.89|5962.72|5962.02|5962.72|5962.02|5962.59|5961.89|293
1736154840000|2025-01-06 09:14:00|5962.22|5961.52|5962.22|5961.52|5962.22|5961.52|5962.22|5961.52|290
1736154850000|2025-01-06 09:14:10|5962.09|5961.39|5961.97|5961.27|5962.09|5961.39|5961.97|5961.27|34
1736154860000|2025-01-06 09:14:20|5962.09|5961.39|5962.22|5961.52|5962.22|5961.52|5962.09|5961.39|29
1736154870000|2025-01-06 09:14:30|5962.09|5961.39|5961.97|5961.27|5962.09|5961.39|5961.97|5961.27|28
1736154880000|2025-01-06 09:14:40|5961.84|5961.14|5961.72|5961.02|5961.84|5961.14|5961.72|5961.02|5
1736154890000|2025-01-06 09:14:50|5961.97|5961.27|5961.72|5961.02|5961.97|5961.27|5961.72|5961.02|39
1736154900000|2025-01-06 09:15:00|||||||||18
1736154910000|2025-01-06 09:15:10|5961.47|5960.77|5960.47|5959.77|5961.47|5960.77|5960.47|5959.77|86
1736154920000|2025-01-06 09:15:20|5960.59|5959.89|5960.97|5960.27|5960.97|5960.27|5960.59|5959.89|31
1736154930000|2025-01-06 09:15:30|5961.09|5960.39|5961.22|5960.52|5961.22|5960.52|5961.09|5960.39|16
1736154940000|2025-01-06 09:15:40|5961.47|5960.77|5961.47|5960.77|5961.47|5960.77|5961.22|5960.52|30
1736154950000|2025-01-06 09:15:50|5961.34|5960.64|5961.47|5960.77|5961.47|5960.77|5961.22|5960.52|24
1736154960000|2025-01-06 09:16:00|5961.34|5960.64|5961.47|5960.77|5961.47|5960.77|5961.22|5960.52|50
1736154970000|2025-01-06 09:16:10|5961.59|5960.89|5961.47|5960.77|5961.72|5961.02|5961.47|5960.77|48
1736154980000|2025-01-06 09:16:20|||||||||3
1736154990000|2025-01-06 09:16:30|5961.59|5960.89|5961.72|5961.02|5961.72|5961.02|5961.47|5960.77|17
1736155000000|2025-01-06 09:16:40|||||||||4
1736155010000|2025-01-06 09:16:50|5961.59|5960.89|5961.72|5961.02|5961.72|5961.02|5961.59|5960.89|27
1736155020000|2025-01-06 09:17:00|5961.97|5961.27|5962.22|5961.52|5962.22|5961.52|5961.97|5961.27|34
1736155030000|2025-01-06 09:17:10|5961.97|5961.27|5961.72|5961.02|5962.09|5961.39|5961.72|5961.02|64
1736155040000|2025-01-06 09:17:20|5961.97|5961.27|5961.97|5961.27|5961.97|5961.27|5961.97|5961.27|23
1736155050000|2025-01-06 09:17:30|5961.84|5961.14|5961.47|5960.77|5961.84|5961.14|5961.47|5960.77|64
1736155060000|2025-01-06 09:17:40|5961.22|5960.52|5961.22|5960.52|5961.34|5960.64|5961.22|5960.52|30
1736155070000|2025-01-06 09:17:50|5961.34|5960.64|5961.22|5960.52|5961.34|5960.64|5961.22|5960.52|7
1736155080000|2025-01-06 09:18:00|5960.97|5960.27|5961.22|5960.52|5961.22|5960.52|5960.97|5960.27|19
1736155090000|2025-01-06 09:18:10|5961.34|5960.64|5961.22|5960.52|5961.47|5960.77|5961.22|5960.52|33
1736155100000|2025-01-06 09:18:20|5961.34|5960.64|5961.22|5960.52|5961.34|5960.64|5961.22|5960.52|51
1736155110000|2025-01-06 09:18:30|5961.09|5960.39|5961.22|5960.52|5961.22|5960.52|5960.97|5960.27|75
1736155120000|2025-01-06 09:18:40|5961.34|5960.64|5961.22|5960.52|5961.47|5960.77|5961.22|5960.52|16
1736155130000|2025-01-06 09:18:50|5961.34|5960.64|5961.47|5960.77|5961.72|5961.02|5961.34|5960.64|28
1736155140000|2025-01-06 09:19:00|||||||||28
1736155150000|2025-01-06 09:19:10|5961.59|5960.89|5961.47|5960.77|5961.72|5961.02|5961.47|5960.77|28
1736155160000|2025-01-06 09:19:20|5961.34|5960.64|5961.47|5960.77|5961.47|5960.77|5961.22|5960.52|18
1736155170000|2025-01-06 09:19:30|5961.59|5960.89|5961.47|5960.77|5961.72|5961.02|5961.47|5960.77|22
1736155180000|2025-01-06 09:19:40|||||||||1
1736155190000|2025-01-06 09:19:50|||||||||6
1736155200000|2025-01-06 09:20:00|5961.59|5960.89|5961.47|5960.77|5961.72|5961.02|5961.47|5960.77|18
1736155210000|2025-01-06 09:20:10|5961.34|5960.64|5960.97|5960.27|5961.47|5960.77|5960.97|5960.27|47
1736155220000|2025-01-06 09:20:20|5961.34|5960.64|5961.47|5960.77|5961.47|5960.77|5961.34|5960.64|18
1736155230000|2025-01-06 09:20:30|5961.59|5960.89|5961.59|5960.89|5961.59|5960.89|5961.59|5960.89|18
1736155240000|2025-01-06 09:20:40|5961.47|5960.77|5961.72|5961.02|5961.72|5961.02|5961.47|5960.77|18
1736155250000|2025-01-06 09:20:50|5961.59|5960.89|5961.72|5961.02|5961.84|5961.14|5961.59|5960.89|70
1736155260000|2025-01-06 09:21:00|5961.84|5961.14|5961.72|5961.02|5961.84|5961.14|5961.72|5961.02|16
1736155270000|2025-01-06 09:21:10|5961.84|5961.14|5961.97|5961.27|5961.97|5961.27|5961.84|5961.14|7
1736155280000|2025-01-06 09:21:20|||||||||2
1736155290000|2025-01-06 09:21:30|||||||||6
1736155300000|2025-01-06 09:21:40|5962.09|5961.39|5962.72|5962.02|5962.72|5962.02|5962.09|5961.39|71
1736155310000|2025-01-06 09:21:50|5962.47|5961.77|5962.72|5962.02|5962.72|5962.02|5962.47|5961.77|295
1736155320000|2025-01-06 09:22:00|||||||||68
1736155330000|2025-01-06 09:22:10|||||||||15
1736155340000|2025-01-06 09:22:20|5964.22|5963.52|5963.97|5963.27|5964.47|5963.77|5963.97|5963.27|461
1736155350000|2025-01-06 09:22:30|5963.72|5963.02|5963.72|5963.02|5963.84|5963.14|5963.72|5963.02|61
1736155360000|2025-01-06 09:22:40|5963.47|5962.77|5963.72|5963.02|5963.72|5963.02|5963.47|5962.77|135
1736155370000|2025-01-06 09:22:50|5963.97|5963.27|5962.72|5962.02|5963.97|5963.27|5962.72|5962.02|331
1736155380000|2025-01-06 09:23:00|5962.47|5961.77|5962.22|5961.52|5962.47|5961.77|5962.22|5961.52|30
1736155390000|2025-01-06 09:23:10|5962.34|5961.64|5962.47|5961.77|5962.47|5961.77|5962.34|5961.64|30
1736155400000|2025-01-06 09:23:20|5962.22|5961.52|5962.59|5961.89|5962.72|5962.02|5962.22|5961.52|71
1736155410000|2025-01-06 09:23:30|5962.72|5962.02|5963.09|5962.39|5963.22|5962.52|5962.72|5962.02|62
1736155420000|2025-01-06 09:23:40|5963.22|5962.52|5962.72|5962.02|5963.22|5962.52|5962.72|5962.02|50
1736155430000|2025-01-06 09:23:50|5962.84|5962.14|5963.09|5962.39|5963.22|5962.52|5962.84|5962.14|33
1736155440000|2025-01-06 09:24:00|5962.97|5962.27|5963.34|5962.64|5963.47|5962.77|5962.97|5962.27|42
1736155450000|2025-01-06 09:24:10|5963.47|5962.77|5963.47|5962.77|5963.47|5962.77|5963.22|5962.52|17
1736155460000|2025-01-06 09:24:20|5963.59|5962.89|5963.72|5963.02|5963.72|5963.02|5963.59|5962.89|29
1736155470000|2025-01-06 09:24:30|5963.84|5963.14|5964.22|5963.52|5964.22|5963.52|5963.84|5963.14|119
1736155480000|2025-01-06 09:24:40|5964.09|5963.39|5964.22|5963.52|5964.22|5963.52|5963.97|5963.27|44
1736155490000|2025-01-06 09:24:50|5964.09|5963.39|5963.47|5962.77|5964.22|5963.52|5963.47|5962.77|82
1736155500000|2025-01-06 09:25:00|5963.59|5962.89|5963.22|5962.52|5963.72|5963.02|5963.09|5962.39|62
1736155510000|2025-01-06 09:25:10|5963.34|5962.64|5962.72|5962.02|5963.34|5962.64|5962.72|5962.02|63
1736155520000|2025-01-06 09:25:20|5962.84|5962.14|5962.84|5962.14|5962.97|5962.27|5962.72|5962.02|42
1736155530000|2025-01-06 09:25:30|5962.72|5962.02|5962.72|5962.02|5962.97|5962.27|5962.72|5962.02|51
1736155540000|2025-01-06 09:25:40|5962.47|5961.77|5962.47|5961.77|5962.72|5962.02|5962.47|5961.77|69
1736155550000|2025-01-06 09:25:50|5962.22|5961.52|5962.22|5961.52|5962.22|5961.52|5962.22|5961.52|13
1736155560000|2025-01-06 09:26:00|5962.09|5961.39|5962.47|5961.77|5962.47|5961.77|5962.09|5961.39|81
1736155570000|2025-01-06 09:26:10|5962.22|5961.52|5962.47|5961.77|5962.47|5961.77|5962.22|5961.52|74
1736155580000|2025-01-06 09:26:20|5962.59|5961.89|5962.47|5961.77|5962.59|5961.89|5962.47|5961.77|18
1736155590000|2025-01-06 09:26:30|5962.72|5962.02|5962.72|5962.02|5962.72|5962.02|5962.59|5961.89|18
1736155600000|2025-01-06 09:26:40|5962.59|5961.89|5962.47|5961.77|5962.59|5961.89|5962.22|5961.52|24
1736155610000|2025-01-06 09:26:50|||||||||23
1736155620000|2025-01-06 09:27:00|5962.59|5961.89|5962.22|5961.52|5962.72|5962.02|5962.22|5961.52|22
1736155630000|2025-01-06 09:27:10|5962.34|5961.64|5962.22|5961.52|5962.47|5961.77|5962.22|5961.52|29
1736155640000|2025-01-06 09:27:20|5962.34|5961.64|5962.22|5961.52|5962.47|5961.77|5962.22|5961.52|39
1736155650000|2025-01-06 09:27:30|5962.47|5961.77|5962.22|5961.52|5962.47|5961.77|5962.22|5961.52|10
1736155660000|2025-01-06 09:27:40|5961.97|5961.27|5962.47|5961.77|5962.47|5961.77|5961.97|5961.27|38
1736155670000|2025-01-06 09:27:50|5962.34|5961.64|5962.34|5961.64|5962.47|5961.77|5962.22|5961.52|25
1736155680000|2025-01-06 09:28:00|5962.47|5961.77|5962.72|5962.02|5962.72|5962.02|5962.47|5961.77|71
1736155690000|2025-01-06 09:28:10|5962.59|5961.89|5962.72|5962.02|5962.72|5962.02|5962.47|5961.77|37
1736155700000|2025-01-06 09:28:20|5962.59|5961.89|5962.47|5961.77|5962.59|5961.89|5962.47|5961.77|14
1736155710000|2025-01-06 09:28:30|5962.22|5961.52|5962.22|5961.52|5962.34|5961.64|5962.22|5961.52|25
1736155720000|2025-01-06 09:28:40|5961.97|5961.27|5961.47|5960.77|5961.97|5961.27|5961.47|5960.77|65
1736155730000|2025-01-06 09:28:50|5961.22|5960.52|5961.22|5960.52|5961.34|5960.64|5961.22|5960.52|43
1736155740000|2025-01-06 09:29:00|5961.09|5960.39|5961.47|5960.77|5961.47|5960.77|5961.09|5960.39|45
1736155750000|2025-01-06 09:29:10|5961.34|5960.64|5961.72|5961.02|5961.72|5961.02|5961.34|5960.64|37
1736155760000|2025-01-06 09:29:20|5961.84|5961.14|5961.97|5961.27|5961.97|5961.27|5961.84|5961.14|3
1736155770000|2025-01-06 09:29:30|||||||||3
1736155780000|2025-01-06 09:29:40|||||||||4
1736155790000|2025-01-06 09:29:50|5961.84|5961.14|5961.97|5961.27|5961.97|5961.27|5961.84|5961.14|46
1736155800000|2025-01-06 09:30:00|5962.22|5961.52|5962.22|5961.52|5962.22|5961.52|5962.22|5961.52|42
1736155810000|2025-01-06 09:30:10|5962.09|5961.39|5961.97|5961.27|5962.22|5961.52|5961.97|5961.27|25
1736155820000|2025-01-06 09:30:20|5961.84|5961.14|5961.72|5961.02|5961.97|5961.27|5961.72|5961.02|26
1736155830000|2025-01-06 09:30:30|5961.59|5960.89|5961.72|5961.02|5961.72|5961.02|5961.59|5960.89|3
1736155840000|2025-01-06 09:30:40|5961.59|5960.89|5960.97|5960.27|5961.72|5961.02|5960.97|5960.27|54
1736155850000|2025-01-06 09:30:50|||||||||1
1736155860000|2025-01-06 09:31:00|5961.72|5961.02|5962.22|5961.52|5962.22|5961.52|5961.72|5961.02|196
1736155870000|2025-01-06 09:31:10|||||||||3
1736155880000|2025-01-06 09:31:20|||||||||3
1736155890000|2025-01-06 09:31:30|5962.34|5961.64|5962.34|5961.64|5962.47|5961.77|5962.22|5961.52|21
1736155900000|2025-01-06 09:31:40|5962.22|5961.52|5962.22|5961.52|5962.47|5961.77|5962.22|5961.52|16
1736155910000|2025-01-06 09:31:50|5962.34|5961.64|5962.59|5961.89|5962.59|5961.89|5962.34|5961.64|28
1736155920000|2025-01-06 09:32:00|5962.72|5962.02|5963.09|5962.39|5963.09|5962.39|5962.72|5962.02|25
1736155930000|2025-01-06 09:32:10|5963.22|5962.52|5963.47|5962.77|5963.59|5962.89|5963.09|5962.39|26
1736155940000|2025-01-06 09:32:20|5963.59|5962.89|5963.97|5963.27|5963.97|5963.27|5963.59|5962.89|18
1736155950000|2025-01-06 09:32:30|5963.84|5963.14|5963.72|5963.02|5963.97|5963.27|5963.47|5962.77|43
1736155960000|2025-01-06 09:32:40|5963.97|5963.27|5963.97|5963.27|5963.97|5963.27|5963.97|5963.27|11
1736155970000|2025-01-06 09:32:50|5963.84|5963.14|5963.72|5963.02|5963.84|5963.14|5963.72|5963.02|21
1736155980000|2025-01-06 09:33:00|5963.59|5962.89|5963.72|5963.02|5963.72|5963.02|5963.59|5962.89|18
1736155990000|2025-01-06 09:33:10|||||||||9
1736156000000|2025-01-06 09:33:20|5963.97|5963.27|5963.72|5963.02|5963.97|5963.27|5963.72|5963.02|21
1736156010000|2025-01-06 09:33:30|5963.59|5962.89|5963.47|5962.77|5963.72|5963.02|5963.47|5962.77|29
1736156020000|2025-01-06 09:33:40|5963.59|5962.89|5963.97|5963.27|5963.97|5963.27|5963.59|5962.89|14
1736156030000|2025-01-06 09:33:50|5964.22|5963.52|5964.22|5963.52|5964.22|5963.52|5963.97|5963.27|36
1736156040000|2025-01-06 09:34:00|5964.09|5963.39|5964.22|5963.52|5964.22|5963.52|5964.09|5963.39|30
1736156050000|2025-01-06 09:34:10|5964.47|5963.77|5963.72|5963.02|5964.47|5963.77|5963.47|5962.77|84
1736156060000|2025-01-06 09:34:20|5963.59|5962.89|5963.72|5963.02|5963.72|5963.02|5963.59|5962.89|20
1736156070000|2025-01-06 09:34:30|5963.59|5962.89|5963.47|5962.77|5963.59|5962.89|5963.47|5962.77|13
1736156080000|2025-01-06 09:34:40|5963.59|5962.89|5963.84|5963.14|5963.84|5963.14|5963.59|5962.89|12
1736156090000|2025-01-06 09:34:50|5963.72|5963.02|5963.72|5963.02|5963.84|5963.14|5963.72|5963.02|13
1736156100000|2025-01-06 09:35:00|5963.47|5962.77|5963.97|5963.27|5963.97|5963.27|5963.47|5962.77|44
1736156110000|2025-01-06 09:35:10|5963.72|5963.02|5963.72|5963.02|5963.84|5963.14|5963.72|5963.02|13
1736156120000|2025-01-06 09:35:20|5963.59|5962.89|5963.72|5963.02|5963.72|5963.02|5963.59|5962.89|4
1736156130000|2025-01-06 09:35:30|5963.47|5962.77|5963.72|5963.02|5963.72|5963.02|5963.47|5962.77|18
1736156140000|2025-01-06 09:35:40|||||||||2
1736156150000|2025-01-06 09:35:50|5963.47|5962.77|5963.47|5962.77|5963.47|5962.77|5963.47|5962.77|9
1736156170000|2025-01-06 09:36:10|5963.59|5962.89|5963.22|5962.52|5963.59|5962.89|5963.22|5962.52|26
1736156180000|2025-01-06 09:36:20|||||||||4
1736156190000|2025-01-06 09:36:30|5963.34|5962.64|5963.47|5962.77|5963.47|5962.77|5963.34|5962.64|11
1736156200000|2025-01-06 09:36:40|5963.34|5962.64|5963.47|5962.77|5963.47|5962.77|5963.34|5962.64|23
1736156210000|2025-01-06 09:36:50|5963.34|5962.64|5962.97|5962.27|5963.34|5962.64|5962.97|5962.27|11
1736156220000|2025-01-06 09:37:00|5963.09|5962.39|5963.47|5962.77|5963.47|5962.77|5962.97|5962.27|71
1736156230000|2025-01-06 09:37:10|5963.59|5962.89|5963.72|5963.02|5963.72|5963.02|5963.59|5962.89|19
1736156240000|2025-01-06 09:37:20|5963.97|5963.27|5963.97|5963.27|5963.97|5963.27|5963.97|5963.27|16
1736156250000|2025-01-06 09:37:30|5963.84|5963.14|5963.84|5963.14|5963.84|5963.14|5963.72|5963.02|18
1736156260000|2025-01-06 09:37:40|5963.97|5963.27|5964.22|5963.52|5964.22|5963.52|5963.97|5963.27|25
1736156270000|2025-01-06 09:37:50|5963.97|5963.27|5963.97|5963.27|5963.97|5963.27|5963.97|5963.27|11
1736156280000|2025-01-06 09:38:00|5963.72|5963.02|5963.47|5962.77|5963.72|5963.02|5963.47|5962.77|63
1736156290000|2025-01-06 09:38:10|5963.59|5962.89|5963.47|5962.77|5963.59|5962.89|5963.47|5962.77|33
1736156300000|2025-01-06 09:38:20|5963.59|5962.89|5963.47|5962.77|5963.72|5963.02|5963.47|5962.77|23
1736156310000|2025-01-06 09:38:30|5963.59|5962.89|5963.59|5962.89|5963.72|5963.02|5963.47|5962.77|25
1736156320000|2025-01-06 09:38:40|5963.47|5962.77|5963.22|5962.52|5963.47|5962.77|5963.22|5962.52|6
1736156330000|2025-01-06 09:38:50|5962.97|5962.27|5962.97|5962.27|5962.97|5962.27|5962.97|5962.27|35
1736156340000|2025-01-06 09:39:00|5962.84|5962.14|5962.84|5962.14|5962.97|5962.27|5962.72|5962.02|47
1736156350000|2025-01-06 09:39:10|5962.72|5962.02|5962.47|5961.77|5962.72|5962.02|5962.47|5961.77|35
1736156360000|2025-01-06 09:39:20|5962.34|5961.64|5962.34|5961.64|5962.47|5961.77|5962.22|5961.52|23
1736156370000|2025-01-06 09:39:30|5962.22|5961.52|5961.97|5961.27|5962.47|5961.77|5961.97|5961.27|37
1736156380000|2025-01-06 09:39:40|5961.84|5961.14|5961.97|5961.27|5961.97|5961.27|5961.72|5961.02|49
1736156390000|2025-01-06 09:39:50|5961.72|5961.02|5961.97|5961.27|5961.97|5961.27|5961.72|5961.02|43
1736156400000|2025-01-06 09:40:00|5962.09|5961.39|5962.22|5961.52|5962.22|5961.52|5962.09|5961.39|38
1736156410000|2025-01-06 09:40:10|5962.09|5961.39|5962.72|5962.02|5962.72|5962.02|5962.09|5961.39|36
1736156420000|2025-01-06 09:40:20|5962.59|5961.89|5962.34|5961.64|5962.59|5961.89|5962.22|5961.52|64
1736156430000|2025-01-06 09:40:30|5962.22|5961.52|5962.22|5961.52|5962.22|5961.52|5962.22|5961.52|3
1736156440000|2025-01-06 09:40:40|5962.09|5961.39|5962.22|5961.52|5962.34|5961.64|5961.97|5961.27|38
1736156450000|2025-01-06 09:40:50|||||||||19
1736156460000|2025-01-06 09:41:00|||||||||71
1736156470000|2025-01-06 09:41:10|5962.09|5961.39|5962.34|5961.64|5962.34|5961.64|5962.09|5961.39|13
1736156480000|2025-01-06 09:41:20|5962.22|5961.52|5962.22|5961.52|5962.34|5961.64|5962.22|5961.52|1
1736156490000|2025-01-06 09:41:30|5962.34|5961.64|5962.22|5961.52|5962.34|5961.64|5962.22|5961.52|9
1736156500000|2025-01-06 09:41:40|5962.34|5961.64|5962.47|5961.77|5962.47|5961.77|5962.34|5961.64|6
1736156510000|2025-01-06 09:41:50|5962.22|5961.52|5962.34|5961.64|5962.47|5961.77|5962.22|5961.52|16
1736156520000|2025-01-06 09:42:00|5962.22|5961.52|5962.47|5961.77|5962.47|5961.77|5962.22|5961.52|12
1736156530000|2025-01-06 09:42:10|5962.59|5961.89|5962.72|5962.02|5962.72|5962.02|5962.59|5961.89|15
1736156540000|2025-01-06 09:42:20|5962.84|5962.14|5962.72|5962.02|5963.22|5962.52|5962.72|5962.02|50
1736156550000|2025-01-06 09:42:30|5962.84|5962.14|5962.84|5962.14|5962.84|5962.14|5962.72|5962.02|5
1736156560000|2025-01-06 09:42:40|5962.97|5962.27|5962.72|5962.02|5962.97|5962.27|5962.72|5962.02|15
1736156570000|2025-01-06 09:42:50|5962.84|5962.14|5962.97|5962.27|5962.97|5962.27|5962.84|5962.14|3
1736156580000|2025-01-06 09:43:00|5963.22|5962.52|5962.97|5962.27|5963.22|5962.52|5962.97|5962.27|22
1736156590000|2025-01-06 09:43:10|5963.09|5962.39|5963.22|5962.52|5963.22|5962.52|5963.09|5962.39|0
1736156600000|2025-01-06 09:43:20|5963.34|5962.64|5963.47|5962.77|5963.47|5962.77|5963.22|5962.52|56
1736156610000|2025-01-06 09:43:30|5963.34|5962.64|5963.22|5962.52|5963.47|5962.77|5963.22|5962.52|25
1736156620000|2025-01-06 09:43:40|5963.34|5962.64|5963.47|5962.77|5963.47|5962.77|5963.34|5962.64|3
1736156630000|2025-01-06 09:43:50|||||||||1
1736156640000|2025-01-06 09:44:00|5963.22|5962.52|5963.47|5962.77|5963.47|5962.77|5963.22|5962.52|43
1736156650000|2025-01-06 09:44:10|5963.59|5962.89|5963.59|5962.89|5963.59|5962.89|5963.59|5962.89|22
1736156660000|2025-01-06 09:44:20|5963.47|5962.77|5963.47|5962.77|5963.59|5962.89|5963.47|5962.77|8
1736156670000|2025-01-06 09:44:30|5963.59|5962.89|5963.47|5962.77|5963.59|5962.89|5963.47|5962.77|9
1736156680000|2025-01-06 09:44:40|5963.59|5962.89|5963.72|5963.02|5963.72|5963.02|5963.59|5962.89|4
1736156690000|2025-01-06 09:44:50|5963.97|5963.27|5963.97|5963.27|5964.22|5963.52|5963.97|5963.27|43
1736156710000|2025-01-06 09:45:10|5964.09|5963.39|5964.22|5963.52|5964.22|5963.52|5964.09|5963.39|39
1736156720000|2025-01-06 09:45:20|5964.47|5963.77|5964.72|5964.02|5964.72|5964.02|5964.47|5963.77|47
1736156730000|2025-01-06 09:45:30|||||||||3
1736156740000|2025-01-06 09:45:40|||||||||3
1736156750000|2025-01-06 09:45:50|||||||||15
1736156760000|2025-01-06 09:46:00|5964.84|5964.14|5965.47|5964.77|5965.47|5964.77|5964.84|5964.14|34
1736156770000|2025-01-06 09:46:10|5965.22|5964.52|5964.97|5964.27|5965.22|5964.52|5964.97|5964.27|59
1736156780000|2025-01-06 09:46:20|||||||||7
1736156790000|2025-01-06 09:46:30|5965.09|5964.39|5964.97|5964.27|5965.09|5964.39|5964.97|5964.27|60
1736156800000|2025-01-06 09:46:40|5965.09|5964.39|5965.22|5964.52|5965.22|5964.52|5965.09|5964.39|2
1736156820000|2025-01-06 09:47:00|5965.09|5964.39|5965.22|5964.52|5965.22|5964.52|5964.97|5964.27|34
1736156830000|2025-01-06 09:47:10|5964.97|5964.27|5965.22|5964.52|5965.22|5964.52|5964.97|5964.27|13
1736156840000|2025-01-06 09:47:20|||||||||11
1736156850000|2025-01-06 09:47:30|5965.47|5964.77|5965.22|5964.52|5965.47|5964.77|5965.22|5964.52|23
1736156860000|2025-01-06 09:47:40|5964.97|5964.27|5965.09|5964.39|5965.09|5964.39|5964.97|5964.27|28
1736156870000|2025-01-06 09:47:50|5965.22|5964.52|5965.34|5964.64|5965.47|5964.77|5965.22|5964.52|7
1736156880000|2025-01-06 09:48:00|5965.22|5964.52|5965.22|5964.52|5965.47|5964.77|5965.22|5964.52|14
1736156890000|2025-01-06 09:48:10|5965.47|5964.77|5965.47|5964.77|5965.47|5964.77|5965.34|5964.64|44
1736156910000|2025-01-06 09:48:30|5965.34|5964.64|5965.22|5964.52|5965.34|5964.64|5965.22|5964.52|15
1736156920000|2025-01-06 09:48:40|||||||||10
1736156940000|2025-01-06 09:49:00|5965.09|5964.39|5965.22|5964.52|5965.22|5964.52|5965.09|5964.39|60
1736156950000|2025-01-06 09:49:10|5965.34|5964.64|5965.47|5964.77|5965.47|5964.77|5965.34|5964.64|13
1736156960000|2025-01-06 09:49:20|||||||||1
1736156970000|2025-01-06 09:49:30|5965.34|5964.64|5965.34|5964.64|5965.34|5964.64|5965.34|5964.64|38
1736156980000|2025-01-06 09:49:40|5965.47|5964.77|5965.72|5965.02|5965.72|5965.02|5965.47|5964.77|65
1736156990000|2025-01-06 09:49:50|5965.97|5965.27|5965.97|5965.27|5965.97|5965.27|5965.72|5965.02|62
1736157010000|2025-01-06 09:50:10|5965.72|5965.02|5966.22|5965.52|5966.22|5965.52|5965.72|5965.02|90
1736157020000|2025-01-06 09:50:20|5966.09|5965.39|5966.22|5965.52|5966.22|5965.52|5965.97|5965.27|86
1736157030000|2025-01-06 09:50:30|||||||||18
1736157040000|2025-01-06 09:50:40|||||||||22
1736157060000|2025-01-06 09:51:00|||||||||11
1736157070000|2025-01-06 09:51:10|5966.47|5965.77|5966.47|5965.77|5966.47|5965.77|5966.47|5965.77|29
1736157080000|2025-01-06 09:51:20|5966.22|5965.52|5965.97|5965.27|5966.22|5965.52|5965.97|5965.27|141
1736157090000|2025-01-06 09:51:30|5966.09|5965.39|5965.97|5965.27|5966.34|5965.64|5965.97|5965.27|49
1736157100000|2025-01-06 09:51:40|5965.72|5965.02|5965.97|5965.27|5965.97|5965.27|5965.72|5965.02|56
1736157110000|2025-01-06 09:51:50|5966.22|5965.52|5965.97|5965.27|5966.22|5965.52|5965.97|5965.27|20
1736157120000|2025-01-06 09:52:00|5966.09|5965.39|5966.22|5965.52|5966.22|5965.52|5966.09|5965.39|11
1736157130000|2025-01-06 09:52:10|||||||||27
1736157140000|2025-01-06 09:52:20|5966.34|5965.64|5966.22|5965.52|5966.34|5965.64|5966.22|5965.52|7
1736157150000|2025-01-06 09:52:30|5966.34|5965.64|5966.47|5965.77|5966.47|5965.77|5966.34|5965.64|34
1736157160000|2025-01-06 09:52:40|||||||||2
1736157170000|2025-01-06 09:52:50|||||||||9
1736157190000|2025-01-06 09:53:10|||||||||18
1736157200000|2025-01-06 09:53:20|5966.34|5965.64|5966.47|5965.77|5966.47|5965.77|5966.22|5965.52|26
1736157210000|2025-01-06 09:53:30|||||||||2
1736157230000|2025-01-06 09:53:50|||||||||7
1736157250000|2025-01-06 09:54:10|5966.59|5965.89|5966.72|5966.02|5966.72|5966.02|5966.47|5965.77|97
1736157260000|2025-01-06 09:54:20|5966.84|5966.14|5967.22|5966.52|5967.22|5966.52|5966.84|5966.14|104
1736157270000|2025-01-06 09:54:30|5966.97|5966.27|5967.09|5966.39|5967.09|5966.39|5966.97|5966.27|34
1736157280000|2025-01-06 09:54:40|5967.22|5966.52|5967.22|5966.52|5967.34|5966.64|5967.22|5966.52|28
1736157290000|2025-01-06 09:54:50|5966.97|5966.27|5966.72|5966.02|5967.09|5966.39|5966.72|5966.02|54
1736157300000|2025-01-06 09:55:00|||||||||38
1736157310000|2025-01-06 09:55:10|5966.97|5966.27|5966.97|5966.27|5966.97|5966.27|5966.97|5966.27|7
1736157320000|2025-01-06 09:55:20|5966.84|5966.14|5966.97|5966.27|5966.97|5966.27|5966.72|5966.02|54
1736157330000|2025-01-06 09:55:30|5966.84|5966.14|5966.72|5966.02|5966.84|5966.14|5966.72|5966.02|22
1736157340000|2025-01-06 09:55:40|5966.59|5965.89|5966.72|5966.02|5966.72|5966.02|5966.59|5965.89|19
1736157350000|2025-01-06 09:55:50|5966.97|5966.27|5966.97|5966.27|5966.97|5966.27|5966.97|5966.27|14
1736157360000|2025-01-06 09:56:00|5967.22|5966.52|5966.72|5966.02|5967.22|5966.52|5966.47|5965.77|87
1736157370000|2025-01-06 09:56:10|5966.97|5966.27|5966.97|5966.27|5966.97|5966.27|5966.72|5966.02|55
1736157380000|2025-01-06 09:56:20|||||||||1
1736157390000|2025-01-06 09:56:30|5966.84|5966.14|5966.72|5966.02|5966.84|5966.14|5966.72|5966.02|12
1736157410000|2025-01-06 09:56:50|||||||||35
1736157420000|2025-01-06 09:57:00|5966.84|5966.14|5966.84|5966.14|5966.84|5966.14|5966.84|5966.14|27
1736157430000|2025-01-06 09:57:10|5966.97|5966.27|5967.22|5966.52|5967.22|5966.52|5966.97|5966.27|24
1736157440000|2025-01-06 09:57:20|5966.97|5966.27|5966.97|5966.27|5967.09|5966.39|5966.97|5966.27|27
1736157450000|2025-01-06 09:57:30|||||||||4
1736157460000|2025-01-06 09:57:40|||||||||15
1736157470000|2025-01-06 09:57:50|5967.22|5966.52|5966.97|5966.27|5967.22|5966.52|5966.97|5966.27|9
1736157480000|2025-01-06 09:58:00|5967.09|5966.39|5967.22|5966.52|5967.22|5966.52|5967.09|5966.39|4
1736157490000|2025-01-06 09:58:10|5967.47|5966.77|5967.47|5966.77|5967.47|5966.77|5967.47|5966.77|22
1736157500000|2025-01-06 09:58:20|5967.59|5966.89|5967.72|5967.02|5967.97|5967.27|5967.59|5966.89|79
1736157510000|2025-01-06 09:58:30|5967.84|5967.14|5967.97|5967.27|5967.97|5967.27|5967.84|5967.14|36
1736157520000|2025-01-06 09:58:40|5968.22|5967.52|5967.97|5967.27|5968.22|5967.52|5967.97|5967.27|150
1736157530000|2025-01-06 09:58:50|||||||||12
1736157540000|2025-01-06 09:59:00|||||||||7
1736157550000|2025-01-06 09:59:10|||||||||1
1736157560000|2025-01-06 09:59:20|||||||||29
1736157570000|2025-01-06 09:59:30|5968.22|5967.52|5967.84|5967.14|5968.22|5967.52|5967.84|5967.14|60
1736157580000|2025-01-06 09:59:40|5967.97|5967.27|5967.72|5967.02|5967.97|5967.27|5967.72|5967.02|10
1736157590000|2025-01-06 09:59:50|5967.97|5967.27|5967.97|5967.27|5967.97|5967.27|5967.72|5967.02|45
1736157600000|2025-01-06 10:00:00|5968.09|5967.39|5968.22|5967.52|5968.22|5967.52|5968.09|5967.39|11
1736157610000|2025-01-06 10:00:10|5968.09|5967.39|5967.97|5967.27|5968.09|5967.39|5967.97|5967.27|37
1736157620000|2025-01-06 10:00:20|5967.72|5967.02|5967.97|5967.27|5967.97|5967.27|5967.72|5967.02|49
1736157630000|2025-01-06 10:00:30|5967.72|5967.02|5967.47|5966.77|5967.72|5967.02|5967.47|5966.77|80
1736157640000|2025-01-06 10:00:40|5967.72|5967.02|5967.72|5967.02|5967.97|5967.27|5967.72|5967.02|73
1736157650000|2025-01-06 10:00:50|||||||||16
1736157660000|2025-01-06 10:01:00|5967.84|5967.14|5967.72|5967.02|5967.84|5967.14|5967.72|5967.02|36
1736157670000|2025-01-06 10:01:10|5967.97|5967.27|5967.97|5967.27|5967.97|5967.27|5967.97|5967.27|25
1736157680000|2025-01-06 10:01:20|5967.72|5967.02|5967.72|5967.02|5967.72|5967.02|5967.72|5967.02|20
1736157690000|2025-01-06 10:01:30|5967.47|5966.77|5967.22|5966.52|5967.47|5966.77|5966.97|5966.27|82
1736157700000|2025-01-06 10:01:40|5967.09|5966.39|5966.97|5966.27|5967.22|5966.52|5966.97|5966.27|24
1736157710000|2025-01-06 10:01:50|||||||||5
1736157720000|2025-01-06 10:02:00|5966.84|5966.14|5965.97|5965.27|5966.97|5966.27|5965.97|5965.27|158
1736157730000|2025-01-06 10:02:10|5966.09|5965.39|5965.97|5965.27|5966.09|5965.39|5965.72|5965.02|84
1736157740000|2025-01-06 10:02:20|5965.72|5965.02|5965.97|5965.27|5965.97|5965.27|5965.72|5965.02|78
1736157750000|2025-01-06 10:02:30|||||||||2
1736157760000|2025-01-06 10:02:40|5965.84|5965.14|5965.97|5965.27|5965.97|5965.27|5965.84|5965.14|27
1736157770000|2025-01-06 10:02:50|5966.09|5965.39|5966.22|5965.52|5966.22|5965.52|5966.09|5965.39|18
1736157780000|2025-01-06 10:03:00|5965.97|5965.27|5965.97|5965.27|5965.97|5965.27|5965.97|5965.27|13
1736157790000|2025-01-06 10:03:10|5965.84|5965.14|5965.72|5965.02|5965.84|5965.14|5965.72|5965.02|43
1736157800000|2025-01-06 10:03:20|||||||||10
1736157810000|2025-01-06 10:03:30|5965.47|5964.77|5965.72|5965.02|5965.72|5965.02|5965.47|5964.77|82
1736157820000|2025-01-06 10:03:40|5965.97|5965.27|5966.22|5965.52|5966.22|5965.52|5965.84|5965.14|99
1736157830000|2025-01-06 10:03:50|||||||||2
1736157840000|2025-01-06 10:04:00|5965.84|5965.14|5965.97|5965.27|5965.97|5965.27|5965.84|5965.14|47
1736157850000|2025-01-06 10:04:10|5965.84|5965.14|5966.22|5965.52|5966.22|5965.52|5965.84|5965.14|52
1736157860000|2025-01-06 10:04:20|5965.97|5965.27|5965.97|5965.27|5965.97|5965.27|5965.84|5965.14|47
1736157870000|2025-01-06 10:04:30|5965.72|5965.02|5965.97|5965.27|5965.97|5965.27|5965.72|5965.02|30
1736157880000|2025-01-06 10:04:40|5966.09|5965.39|5966.47|5965.77|5966.47|5965.77|5966.09|5965.39|60
1736157890000|2025-01-06 10:04:50|5966.22|5965.52|5966.22|5965.52|5966.22|5965.52|5966.22|5965.52|39
1736157900000|2025-01-06 10:05:00|5966.34|5965.64|5966.22|5965.52|5966.47|5965.77|5966.22|5965.52|15
1736157910000|2025-01-06 10:05:10|5965.97|5965.27|5966.22|5965.52|5966.22|5965.52|5965.97|5965.27|22
1736157920000|2025-01-06 10:05:20|||||||||13
1736157930000|2025-01-06 10:05:30|5966.47|5965.77|5966.47|5965.77|5966.47|5965.77|5966.47|5965.77|21
1736157940000|2025-01-06 10:05:40|5966.72|5966.02|5966.72|5966.02|5966.72|5966.02|5966.47|5965.77|78
1736157950000|2025-01-06 10:05:50|5966.47|5965.77|5966.84|5966.14|5966.97|5966.27|5966.47|5965.77|63
1736157960000|2025-01-06 10:06:00|5966.97|5966.27|5966.72|5966.02|5967.22|5966.52|5966.72|5966.02|99
1736157970000|2025-01-06 10:06:10|5966.84|5966.14|5966.97|5966.27|5967.22|5966.52|5966.72|5966.02|43
1736157980000|2025-01-06 10:06:20|5966.72|5966.02|5966.97|5966.27|5966.97|5966.27|5966.72|5966.02|21
1736157990000|2025-01-06 10:06:30|5966.84|5966.14|5966.72|5966.02|5966.97|5966.27|5966.72|5966.02|38
1736158000000|2025-01-06 10:06:40|5966.47|5965.77|5966.47|5965.77|5966.47|5965.77|5966.47|5965.77|28
1736158010000|2025-01-06 10:06:50|5966.72|5966.02|5966.72|5966.02|5966.72|5966.02|5966.59|5965.89|35
1736158020000|2025-01-06 10:07:00|||||||||6
1736158030000|2025-01-06 10:07:10|5966.97|5966.27|5967.22|5966.52|5967.22|5966.52|5966.97|5966.27|28
1736158040000|2025-01-06 10:07:20|5967.47|5966.77|5967.47|5966.77|5967.72|5967.02|5967.47|5966.77|38
1736158050000|2025-01-06 10:07:30|5967.34|5966.64|5967.22|5966.52|5967.34|5966.64|5967.22|5966.52|15
1736158060000|2025-01-06 10:07:40|||||||||5
1736158070000|2025-01-06 10:07:50|5966.97|5966.27|5967.09|5966.39|5967.09|5966.39|5966.97|5966.27|16
1736158080000|2025-01-06 10:08:00|5967.22|5966.52|5967.22|5966.52|5967.22|5966.52|5967.22|5966.52|19
1736158090000|2025-01-06 10:08:10|5967.47|5966.77|5967.47|5966.77|5967.47|5966.77|5967.22|5966.52|42
1736158100000|2025-01-06 10:08:20|||||||||5
1736158110000|2025-01-06 10:08:30|5967.59|5966.89|5967.47|5966.77|5967.72|5967.02|5967.47|5966.77|32
1736158120000|2025-01-06 10:08:40|5967.72|5967.02|5967.72|5967.02|5967.72|5967.02|5967.72|5967.02|7
1736158130000|2025-01-06 10:08:50|5967.97|5967.27|5967.97|5967.27|5967.97|5967.27|5967.72|5967.02|74
1736158140000|2025-01-06 10:09:00|5967.84|5967.14|5967.72|5967.02|5967.97|5967.27|5967.72|5967.02|39
1736158150000|2025-01-06 10:09:10|5967.97|5967.27|5967.72|5967.02|5967.97|5967.27|5967.72|5967.02|37
1736158160000|2025-01-06 10:09:20|5967.59|5966.89|5967.72|5967.02|5967.72|5967.02|5967.59|5966.89|4
1736158170000|2025-01-06 10:09:30|||||||||5
1736158180000|2025-01-06 10:09:40|5967.59|5966.89|5967.97|5967.27|5967.97|5967.27|5967.59|5966.89|85
1736158190000|2025-01-06 10:09:50|5967.72|5967.02|5967.72|5967.02|5967.84|5967.14|5967.47|5966.77|32
1736158200000|2025-01-06 10:10:00|||||||||5
1736158210000|2025-01-06 10:10:10|5967.59|5966.89|5967.97|5967.27|5967.97|5967.27|5967.47|5966.77|52
1736158220000|2025-01-06 10:10:20|5967.84|5967.14|5967.47|5966.77|5967.97|5967.27|5967.34|5966.64|67
1736158230000|2025-01-06 10:10:30|5967.22|5966.52|5967.22|5966.52|5967.22|5966.52|5967.22|5966.52|22
1736158240000|2025-01-06 10:10:40|5966.97|5966.27|5967.22|5966.52|5967.22|5966.52|5966.97|5966.27|39
1736158250000|2025-01-06 10:10:50|5967.09|5966.39|5966.72|5966.02|5967.22|5966.52|5966.72|5966.02|38
1736158260000|2025-01-06 10:11:00|5966.97|5966.27|5967.22|5966.52|5967.47|5966.77|5966.97|5966.27|56
1736158270000|2025-01-06 10:11:10|5967.47|5966.77|5967.47|5966.77|5967.47|5966.77|5967.47|5966.77|43
1736158280000|2025-01-06 10:11:20|5967.59|5966.89|5967.47|5966.77|5967.72|5967.02|5967.47|5966.77|16
1736158290000|2025-01-06 10:11:30|5967.59|5966.89|5968.22|5967.52|5968.22|5967.52|5967.59|5966.89|110
1736158300000|2025-01-06 10:11:40|5968.09|5967.39|5968.22|5967.52|5968.22|5967.52|5968.09|5967.39|28
1736158310000|2025-01-06 10:11:50|5968.47|5967.77|5968.22|5967.52|5968.47|5967.77|5968.22|5967.52|164
1736158320000|2025-01-06 10:12:00|5967.97|5967.27|5968.09|5967.39|5968.22|5967.52|5967.97|5967.27|70
1736158330000|2025-01-06 10:12:10|5968.22|5967.52|5968.22|5967.52|5968.47|5967.77|5968.22|5967.52|35
1736158340000|2025-01-06 10:12:20|5968.47|5967.77|5968.47|5967.77|5968.47|5967.77|5968.47|5967.77|5
1736158350000|2025-01-06 10:12:30|5968.59|5967.89|5968.47|5967.77|5968.72|5968.02|5968.47|5967.77|53
1736158360000|2025-01-06 10:12:40|5968.59|5967.89|5968.47|5967.77|5968.72|5968.02|5968.47|5967.77|32
1736158370000|2025-01-06 10:12:50|5968.72|5968.02|5968.72|5968.02|5968.72|5968.02|5968.59|5967.89|26
1736158380000|2025-01-06 10:13:00|5968.47|5967.77|5968.47|5967.77|5968.59|5967.89|5968.47|5967.77|32
1736158390000|2025-01-06 10:13:10|||||||||14
1736158400000|2025-01-06 10:13:20|5968.59|5967.89|5968.72|5968.02|5968.72|5968.02|5968.59|5967.89|13
1736158410000|2025-01-06 10:13:30|5968.97|5968.27|5968.97|5968.27|5968.97|5968.27|5968.72|5968.02|93
1736158420000|2025-01-06 10:13:40|5968.84|5968.14|5968.72|5968.02|5968.84|5968.14|5968.72|5968.02|19
1736158430000|2025-01-06 10:13:50|5968.97|5968.27|5968.97|5968.27|5968.97|5968.27|5968.97|5968.27|43
1736158440000|2025-01-06 10:14:00|5969.22|5968.52|5969.47|5968.77|5969.47|5968.77|5969.22|5968.52|173
1736158450000|2025-01-06 10:14:10|||||||||3
1736158460000|2025-01-06 10:14:20|5969.34|5968.64|5969.22|5968.52|5969.34|5968.64|5969.22|5968.52|37
1736158470000|2025-01-06 10:14:30|5969.09|5968.39|5968.97|5968.27|5969.09|5968.39|5968.97|5968.27|21
1736158480000|2025-01-06 10:14:40|5969.09|5968.39|5968.97|5968.27|5969.22|5968.52|5968.97|5968.27|65
1736158490000|2025-01-06 10:14:50|5968.72|5968.02|5968.72|5968.02|5968.72|5968.02|5968.72|5968.02|31
1736158500000|2025-01-06 10:15:00|5968.47|5967.77|5967.97|5967.27|5968.47|5967.77|5967.97|5967.27|38
1736158510000|2025-01-06 10:15:10|5968.09|5967.39|5968.22|5967.52|5968.22|5967.52|5968.09|5967.39|17
1736158520000|2025-01-06 10:15:20|5968.09|5967.39|5968.22|5967.52|5968.22|5967.52|5967.97|5967.27|76
1736158530000|2025-01-06 10:15:30|5968.34|5967.64|5968.22|5967.52|5968.47|5967.77|5968.22|5967.52|24
1736158540000|2025-01-06 10:15:40|5968.09|5967.39|5968.22|5967.52|5968.22|5967.52|5968.09|5967.39|16
1736158550000|2025-01-06 10:15:50|||||||||1
1736158560000|2025-01-06 10:16:00|5968.34|5967.64|5968.72|5968.02|5968.72|5968.02|5968.34|5967.64|51
1736158580000|2025-01-06 10:16:20|5968.97|5968.27|5969.22|5968.52|5969.22|5968.52|5968.84|5968.14|39
1736158590000|2025-01-06 10:16:30|5968.97|5968.27|5968.72|5968.02|5968.97|5968.27|5968.72|5968.02|40
1736158600000|2025-01-06 10:16:40|5968.97|5968.27|5968.97|5968.27|5968.97|5968.27|5968.97|5968.27|10
1736158610000|2025-01-06 10:16:50|5968.84|5968.14|5968.97|5968.27|5968.97|5968.27|5968.72|5968.02|43
1736158620000|2025-01-06 10:17:00|5968.84|5968.14|5968.72|5968.02|5968.97|5968.27|5968.72|5968.02|33
1736158630000|2025-01-06 10:17:10|||||||||5
1736158640000|2025-01-06 10:17:20|||||||||29
1736158650000|2025-01-06 10:17:30|||||||||1
1736158660000|2025-01-06 10:17:40|||||||||4
1736158670000|2025-01-06 10:17:50|5968.84|5968.14|5969.09|5968.39|5969.09|5968.39|5968.84|5968.14|47
1736158680000|2025-01-06 10:18:00|5969.22|5968.52|5969.47|5968.77|5969.59|5968.89|5969.09|5968.39|54
1736158690000|2025-01-06 10:18:10|5969.34|5968.64|5969.34|5968.64|5969.34|5968.64|5969.34|5968.64|90
1736158700000|2025-01-06 10:18:20|5969.22|5968.52|5969.47|5968.77|5969.47|5968.77|5969.22|5968.52|8
1736158710000|2025-01-06 10:18:30|5969.59|5968.89|5969.72|5969.02|5969.72|5969.02|5969.47|5968.77|46
1736158720000|2025-01-06 10:18:40|||||||||6
1736158730000|2025-01-06 10:18:50|5969.84|5969.14|5969.72|5969.02|5969.97|5969.27|5969.72|5969.02|82
1736158740000|2025-01-06 10:19:00|5969.59|5968.89|5969.72|5969.02|5969.97|5969.27|5969.59|5968.89|28
1736158750000|2025-01-06 10:19:10|5969.97|5969.27|5969.97|5969.27|5969.97|5969.27|5969.84|5969.14|41
1736158760000|2025-01-06 10:19:20|5969.84|5969.14|5969.97|5969.27|5969.97|5969.27|5969.84|5969.14|50
1736158770000|2025-01-06 10:19:30|5970.22|5969.52|5970.22|5969.52|5970.22|5969.52|5970.22|5969.52|43
1736158780000|2025-01-06 10:19:40|5970.47|5969.77|5971.09|5970.39|5971.47|5970.77|5970.47|5969.77|317
1736158790000|2025-01-06 10:19:50|5971.22|5970.52|5970.97|5970.27|5971.22|5970.52|5970.97|5970.27|80
1736158800000|2025-01-06 10:20:00|5970.84|5970.14|5970.59|5969.89|5970.84|5970.14|5970.47|5969.77|150
1736158810000|2025-01-06 10:20:10|5970.72|5970.02|5970.47|5969.77|5970.72|5970.02|5970.47|5969.77|17
1736158820000|2025-01-06 10:20:20|5970.34|5969.64|5970.22|5969.52|5970.34|5969.64|5970.22|5969.52|16
1736158830000|2025-01-06 10:20:30|||||||||29
1736158840000|2025-01-06 10:20:40|5970.09|5969.39|5969.72|5969.02|5970.22|5969.52|5969.72|5969.02|18
1736158850000|2025-01-06 10:20:50|5969.59|5968.89|5969.97|5969.27|5969.97|5969.27|5969.47|5968.77|59
1736158860000|2025-01-06 10:21:00|5970.22|5969.52|5970.09|5969.39|5970.22|5969.52|5969.97|5969.27|27
1736158870000|2025-01-06 10:21:10|5970.22|5969.52|5970.47|5969.77|5970.59|5969.89|5970.22|5969.52|73
1736158880000|2025-01-06 10:21:20|5970.72|5970.02|5970.47|5969.77|5970.72|5970.02|5970.47|5969.77|26
1736158890000|2025-01-06 10:21:30|5970.72|5970.02|5970.72|5970.02|5970.72|5970.02|5970.59|5969.89|14
1736158900000|2025-01-06 10:21:40|||||||||12
1736158910000|2025-01-06 10:21:50|5970.97|5970.27|5970.97|5970.27|5970.97|5970.27|5970.97|5970.27|50
1736158920000|2025-01-06 10:22:00|5971.09|5970.39|5970.97|5970.27|5971.22|5970.52|5970.97|5970.27|44
1736158930000|2025-01-06 10:22:10|5971.22|5970.52|5971.34|5970.64|5971.34|5970.64|5971.22|5970.52|29
1736158940000|2025-01-06 10:22:20|5971.22|5970.52|5971.22|5970.52|5971.47|5970.77|5971.22|5970.52|27
1736158950000|2025-01-06 10:22:30|5971.34|5970.64|5971.22|5970.52|5971.47|5970.77|5971.22|5970.52|6
1736158960000|2025-01-06 10:22:40|||||||||6
1736158980000|2025-01-06 10:23:00|5971.09|5970.39|5970.72|5970.02|5971.22|5970.52|5970.72|5970.02|121
1736158990000|2025-01-06 10:23:10|5970.97|5970.27|5970.97|5970.27|5970.97|5970.27|5970.97|5970.27|39
1736159000000|2025-01-06 10:23:20|5971.09|5970.39|5970.97|5970.27|5971.09|5970.39|5970.97|5970.27|27
1736159030000|2025-01-06 10:23:50|5971.22|5970.52|5970.97|5970.27|5971.22|5970.52|5970.97|5970.27|26
1736159040000|2025-01-06 10:24:00|5971.22|5970.52|5971.22|5970.52|5971.72|5971.02|5971.22|5970.52|139
1736159050000|2025-01-06 10:24:10|||||||||13
1736159060000|2025-01-06 10:24:20|||||||||5
1736159070000|2025-01-06 10:24:30|5971.47|5970.77|5971.22|5970.52|5971.59|5970.89|5971.22|5970.52|49
1736159080000|2025-01-06 10:24:40|5970.97|5970.27|5970.97|5970.27|5970.97|5970.27|5970.47|5969.77|107
1736159090000|2025-01-06 10:24:50|5970.84|5970.14|5970.97|5970.27|5970.97|5970.27|5970.72|5970.02|22
1736159100000|2025-01-06 10:25:00|||||||||17
1736159120000|2025-01-06 10:25:20|5971.22|5970.52|5970.97|5970.27|5971.22|5970.52|5970.97|5970.27|25
1736159130000|2025-01-06 10:25:30|5971.22|5970.52|5970.97|5970.27|5971.22|5970.52|5970.97|5970.27|13
1736159140000|2025-01-06 10:25:40|5970.84|5970.14|5970.72|5970.02|5970.84|5970.14|5970.72|5970.02|9
1736159150000|2025-01-06 10:25:50|5970.59|5969.89|5970.47|5969.77|5970.59|5969.89|5970.47|5969.77|31
1736159160000|2025-01-06 10:26:00|5970.59|5969.89|5969.97|5969.27|5970.72|5970.02|5969.97|5969.27|51
1736159170000|2025-01-06 10:26:10|5969.84|5969.14|5969.72|5969.02|5969.97|5969.27|5969.72|5969.02|30
1736159180000|2025-01-06 10:26:20|5969.47|5968.77|5969.22|5968.52|5969.47|5968.77|5969.22|5968.52|57
1736159190000|2025-01-06 10:26:30|5969.47|5968.77|5969.34|5968.64|5969.47|5968.77|5969.22|5968.52|25
1736159200000|2025-01-06 10:26:40|5969.22|5968.52|5969.22|5968.52|5969.34|5968.64|5969.22|5968.52|6
1736159210000|2025-01-06 10:26:50|5969.34|5968.64|5969.47|5968.77|5969.47|5968.77|5969.22|5968.52|21
1736159220000|2025-01-06 10:27:00|5969.59|5968.89|5969.47|5968.77|5969.59|5968.89|5969.47|5968.77|14
1736159240000|2025-01-06 10:27:20|||||||||1
1736159250000|2025-01-06 10:27:30|5969.22|5968.52|5969.22|5968.52|5969.22|5968.52|5969.22|5968.52|30
1736159260000|2025-01-06 10:27:40|||||||||4
1736159270000|2025-01-06 10:27:50|5969.34|5968.64|5969.22|5968.52|5969.34|5968.64|5969.22|5968.52|24
1736159280000|2025-01-06 10:28:00|5969.34|5968.64|5969.72|5969.02|5969.72|5969.02|5969.34|5968.64|22
1736159290000|2025-01-06 10:28:10|5969.97|5969.27|5969.97|5969.27|5969.97|5969.27|5969.72|5969.02|27
1736159300000|2025-01-06 10:28:20|||||||||3
1736159310000|2025-01-06 10:28:30|||||||||1
1736159320000|2025-01-06 10:28:40|5969.84|5969.14|5969.47|5968.77|5969.84|5969.14|5969.47|5968.77|68
1736159330000|2025-01-06 10:28:50|5969.34|5968.64|5969.72|5969.02|5969.72|5969.02|5969.34|5968.64|51
1736159340000|2025-01-06 10:29:00|5969.84|5969.14|5969.72|5969.02|5969.97|5969.27|5969.72|5969.02|22
1736159350000|2025-01-06 10:29:10|5969.97|5969.27|5969.72|5969.02|5969.97|5969.27|5969.72|5969.02|31
1736159370000|2025-01-06 10:29:30|||||||||2
1736159380000|2025-01-06 10:29:40|5969.59|5968.89|5969.47|5968.77|5969.72|5969.02|5969.47|5968.77|37
1736159390000|2025-01-06 10:29:50|||||||||18
1736159400000|2025-01-06 10:30:00|5969.34|5968.64|5969.22|5968.52|5969.47|5968.77|5969.22|5968.52|73
1736159410000|2025-01-06 10:30:10|||||||||36
1736159420000|2025-01-06 10:30:20|5969.09|5968.39|5968.59|5967.89|5969.09|5968.39|5968.59|5967.89|78
1736159430000|2025-01-06 10:30:30|5968.47|5967.77|5967.47|5966.77|5968.47|5967.77|5967.47|5966.77|130
1736159440000|2025-01-06 10:30:40|5967.22|5966.52|5967.22|5966.52|5967.47|5966.77|5967.22|5966.52|89
1736159450000|2025-01-06 10:30:50|5967.34|5966.64|5967.22|5966.52|5967.34|5966.64|5967.22|5966.52|47
1736159460000|2025-01-06 10:31:00|5966.97|5966.27|5966.97|5966.27|5967.22|5966.52|5966.97|5966.27|161
1736159470000|2025-01-06 10:31:10|5966.84|5966.14|5966.97|5966.27|5966.97|5966.27|5966.72|5966.02|41
1736159480000|2025-01-06 10:31:20|5967.09|5966.39|5966.97|5966.27|5967.09|5966.39|5966.97|5966.27|31
1736159490000|2025-01-06 10:31:30|5966.72|5966.02|5966.97|5966.27|5966.97|5966.27|5966.72|5966.02|59
1736159500000|2025-01-06 10:31:40|5966.84|5966.14|5967.72|5967.02|5967.72|5967.02|5966.84|5966.14|177
1736159510000|2025-01-06 10:31:50|5968.22|5967.52|5967.97|5967.27|5968.34|5967.64|5967.72|5967.02|106
1736159520000|2025-01-06 10:32:00|5967.84|5967.14|5968.47|5967.77|5968.47|5967.77|5967.72|5967.02|59
1736159530000|2025-01-06 10:32:10|5968.72|5968.02|5968.47|5967.77|5968.72|5968.02|5968.47|5967.77|7
1736159540000|2025-01-06 10:32:20|5968.59|5967.89|5968.72|5968.02|5968.72|5968.02|5968.59|5967.89|34
1736159550000|2025-01-06 10:32:30|5968.59|5967.89|5968.22|5967.52|5968.59|5967.89|5968.09|5967.39|57
1736159560000|2025-01-06 10:32:40|5968.47|5967.77|5967.97|5967.27|5968.47|5967.77|5967.97|5967.27|41
1736159570000|2025-01-06 10:32:50|||||||||7
1736159580000|2025-01-06 10:33:00|5968.22|5967.52|5967.97|5967.27|5968.22|5967.52|5967.97|5967.27|30
1736159590000|2025-01-06 10:33:10|||||||||28
1736159600000|2025-01-06 10:33:20|5967.84|5967.14|5967.47|5966.77|5967.97|5967.27|5967.47|5966.77|36
1736159610000|2025-01-06 10:33:30|5967.34|5966.64|5966.97|5966.27|5967.34|5966.64|5966.97|5966.27|51
1736159620000|2025-01-06 10:33:40|5967.22|5966.52|5966.97|5966.27|5967.22|5966.52|5966.97|5966.27|39
1736159630000|2025-01-06 10:33:50|5966.84|5966.14|5966.97|5966.27|5966.97|5966.27|5966.72|5966.02|57
1736159640000|2025-01-06 10:34:00|5967.22|5966.52|5967.09|5966.39|5967.22|5966.52|5967.09|5966.39|24
1736159650000|2025-01-06 10:34:10|5966.97|5966.27|5967.22|5966.52|5967.22|5966.52|5966.97|5966.27|14
1736159660000|2025-01-06 10:34:20|5967.47|5966.77|5967.47|5966.77|5967.47|5966.77|5967.22|5966.52|23
1736159670000|2025-01-06 10:34:30|5967.34|5966.64|5967.72|5967.02|5967.72|5967.02|5967.22|5966.52|42
1736159680000|2025-01-06 10:34:40|||||||||12
1736159690000|2025-01-06 10:34:50|5967.97|5967.27|5967.97|5967.27|5967.97|5967.27|5967.84|5967.14|14
1736159700000|2025-01-06 10:35:00|5968.09|5967.39|5967.97|5967.27|5968.22|5967.52|5967.97|5967.27|43
1736159710000|2025-01-06 10:35:10|5968.22|5967.52|5967.97|5967.27|5968.22|5967.52|5967.97|5967.27|21
1736159720000|2025-01-06 10:35:20|5967.84|5967.14|5967.72|5967.02|5967.97|5967.27|5967.72|5967.02|48
1736159730000|2025-01-06 10:35:30|5967.59|5966.89|5966.47|5965.77|5967.72|5967.02|5966.47|5965.77|80
1736159740000|2025-01-06 10:35:40|5966.72|5966.02|5966.47|5965.77|5966.72|5966.02|5966.47|5965.77|47
1736159750000|2025-01-06 10:35:50|5966.72|5966.02|5966.47|5965.77|5966.72|5966.02|5966.47|5965.77|53
1736159760000|2025-01-06 10:36:00|5966.34|5965.64|5966.47|5965.77|5966.59|5965.89|5966.22|5965.52|103
1736159770000|2025-01-06 10:36:10|5966.59|5965.89|5966.22|5965.52|5966.72|5966.02|5966.22|5965.52|87
1736159780000|2025-01-06 10:36:20|5966.47|5965.77|5966.47|5965.77|5966.47|5965.77|5966.47|5965.77|26
1736159790000|2025-01-06 10:36:30|||||||||2
1736159810000|2025-01-06 10:36:50|5966.59|5965.89|5966.72|5966.02|5966.72|5966.02|5966.59|5965.89|26
1736159820000|2025-01-06 10:37:00|5966.97|5966.27|5967.47|5966.77|5967.47|5966.77|5966.97|5966.27|38
1736159830000|2025-01-06 10:37:10|5967.72|5967.02|5967.97|5967.27|5967.97|5967.27|5967.72|5967.02|19
1736159840000|2025-01-06 10:37:20|5967.84|5967.14|5967.72|5967.02|5967.97|5967.27|5967.47|5966.77|50
1736159850000|2025-01-06 10:37:30|5967.84|5967.14|5967.97|5967.27|5967.97|5967.27|5967.72|5967.02|12
1736159860000|2025-01-06 10:37:40|5968.22|5967.52|5968.22|5967.52|5968.22|5967.52|5968.22|5967.52|26
1736159870000|2025-01-06 10:37:50|5968.34|5967.64|5968.22|5967.52|5968.47|5967.77|5968.22|5967.52|38
1736159880000|2025-01-06 10:38:00|||||||||7
1736159890000|2025-01-06 10:38:10|5968.34|5967.64|5968.47|5967.77|5968.47|5967.77|5968.22|5967.52|31
1736159900000|2025-01-06 10:38:20|5968.34|5967.64|5968.22|5967.52|5968.34|5967.64|5968.22|5967.52|18
1736159910000|2025-01-06 10:38:30|||||||||4
1736159930000|2025-01-06 10:38:50|5968.09|5967.39|5967.97|5967.27|5968.09|5967.39|5967.97|5967.27|11
1736159940000|2025-01-06 10:39:00|||||||||14
1736159950000|2025-01-06 10:39:10|5967.84|5967.14|5967.59|5966.89|5967.84|5967.14|5967.59|5966.89|21
1736159960000|2025-01-06 10:39:20|5967.47|5966.77|5967.72|5967.02|5967.72|5967.02|5967.47|5966.77|11
1736159970000|2025-01-06 10:39:30|||||||||7
1736159980000|2025-01-06 10:39:40|5967.59|5966.89|5967.72|5967.02|5967.72|5967.02|5967.47|5966.77|18
1736159990000|2025-01-06 10:39:50|5967.97|5967.27|5967.84|5967.14|5968.22|5967.52|5967.72|5967.02|118
1736160000000|2025-01-06 10:40:00|5967.97|5967.27|5967.72|5967.02|5967.97|5967.27|5967.72|5967.02|32
1736160010000|2025-01-06 10:40:10|5967.47|5966.77|5967.72|5967.02|5967.97|5967.27|5967.47|5966.77|46
1736160020000|2025-01-06 10:40:20|5967.84|5967.14|5967.72|5967.02|5967.97|5967.27|5967.72|5967.02|20
1736160030000|2025-01-06 10:40:30|5967.59|5966.89|5967.97|5967.27|5967.97|5967.27|5967.59|5966.89|10
1736160040000|2025-01-06 10:40:40|5968.09|5967.39|5968.22|5967.52|5968.22|5967.52|5967.97|5967.27|44
1736160050000|2025-01-06 10:40:50|5968.47|5967.77|5968.59|5967.89|5968.59|5967.89|5968.47|5967.77|58
1736160060000|2025-01-06 10:41:00|5968.72|5968.02|5968.47|5967.77|5968.72|5968.02|5968.47|5967.77|31
1736160070000|2025-01-06 10:41:10|5968.59|5967.89|5968.47|5967.77|5968.72|5968.02|5968.47|5967.77|17
1736160080000|2025-01-06 10:41:20|5968.22|5967.52|5968.22|5967.52|5968.22|5967.52|5968.22|5967.52|30
1736160090000|2025-01-06 10:41:30|5968.34|5967.64|5968.47|5967.77|5968.47|5967.77|5968.34|5967.64|17
1736160100000|2025-01-06 10:41:40|5968.72|5968.02|5968.47|5967.77|5968.72|5968.02|5968.47|5967.77|17
1736160110000|2025-01-06 10:41:50|||||||||2
1736160120000|2025-01-06 10:42:00|5968.59|5967.89|5968.72|5968.02|5968.72|5968.02|5968.59|5967.89|12
1736160130000|2025-01-06 10:42:10|5968.59|5967.89|5968.72|5968.02|5968.72|5968.02|5968.47|5967.77|7
1736160140000|2025-01-06 10:42:20|||||||||5
1736160150000|2025-01-06 10:42:30|5968.47|5967.77|5968.47|5967.77|5968.47|5967.77|5968.47|5967.77|7
1736160160000|2025-01-06 10:42:40|||||||||14
1736160180000|2025-01-06 10:43:00|5968.59|5967.89|5968.47|5967.77|5968.72|5968.02|5968.47|5967.77|17
1736160190000|2025-01-06 10:43:10|5968.34|5967.64|5968.22|5967.52|5968.34|5967.64|5968.22|5967.52|7
1736160200000|2025-01-06 10:43:20|5968.34|5967.64|5968.47|5967.77|5968.47|5967.77|5968.34|5967.64|6
1736160210000|2025-01-06 10:43:30|5968.59|5967.89|5968.72|5968.02|5968.72|5968.02|5968.59|5967.89|8
1736160220000|2025-01-06 10:43:40|5968.59|5967.89|5968.72|5968.02|5968.72|5968.02|5968.47|5967.77|4
1736160230000|2025-01-06 10:43:50|5968.59|5967.89|5968.72|5968.02|5968.72|5968.02|5968.59|5967.89|7
1736160240000|2025-01-06 10:44:00|5968.59|5967.89|5968.22|5967.52|5968.59|5967.89|5968.09|5967.39|21
1736160250000|2025-01-06 10:44:10|5968.47|5967.77|5967.97|5967.27|5968.47|5967.77|5967.72|5967.02|79
1736160260000|2025-01-06 10:44:20|5968.09|5967.39|5967.72|5967.02|5968.09|5967.39|5967.72|5967.02|61
1736160270000|2025-01-06 10:44:30|5966.97|5966.27|5967.09|5966.39|5967.09|5966.39|5966.97|5966.27|110
1736160280000|2025-01-06 10:44:40|5967.22|5966.52|5966.97|5966.27|5967.22|5966.52|5966.97|5966.27|18
1736160290000|2025-01-06 10:44:50|||||||||22
1736160300000|2025-01-06 10:45:00|5966.84|5966.14|5967.22|5966.52|5967.22|5966.52|5966.84|5966.14|65
1736160310000|2025-01-06 10:45:10|5967.09|5966.39|5966.97|5966.27|5967.09|5966.39|5966.97|5966.27|54
1736160320000|2025-01-06 10:45:20|||||||||14
1736160330000|2025-01-06 10:45:30|5966.84|5966.14|5965.72|5965.02|5966.84|5966.14|5965.72|5965.02|110
1736160340000|2025-01-06 10:45:40|5965.97|5965.27|5966.72|5966.02|5966.97|5966.27|5965.97|5965.27|151
1736160350000|2025-01-06 10:45:50|5966.47|5965.77|5966.47|5965.77|5966.97|5966.27|5966.47|5965.77|124
1736160360000|2025-01-06 10:46:00|5966.22|5965.52|5965.97|5965.27|5966.22|5965.52|5965.72|5965.02|111
1736160370000|2025-01-06 10:46:10|5966.09|5965.39|5965.97|5965.27|5966.09|5965.39|5965.97|5965.27|37
1736160380000|2025-01-06 10:46:20|||||||||11
1736160390000|2025-01-06 10:46:30|5965.84|5965.14|5965.72|5965.02|5965.84|5965.14|5965.47|5964.77|115
1736160400000|2025-01-06 10:46:40|5965.47|5964.77|5965.47|5964.77|5965.59|5964.89|5965.47|5964.77|31
1736160410000|2025-01-06 10:46:50|5965.34|5964.64|5965.22|5964.52|5965.34|5964.64|5965.22|5964.52|59
1736160420000|2025-01-06 10:47:00|5965.47|5964.77|5965.47|5964.77|5965.59|5964.89|5965.47|5964.77|61
1736160430000|2025-01-06 10:47:10|5965.59|5964.89|5965.22|5964.52|5965.72|5965.02|5965.22|5964.52|54
1736160440000|2025-01-06 10:47:20|5965.47|5964.77|5965.47|5964.77|5965.47|5964.77|5965.22|5964.52|14
1736160450000|2025-01-06 10:47:30|5965.34|5964.64|5965.34|5964.64|5965.34|5964.64|5965.22|5964.52|35
1736160460000|2025-01-06 10:47:40|5965.47|5964.77|5965.47|5964.77|5965.59|5964.89|5965.47|5964.77|15
1736160470000|2025-01-06 10:47:50|5965.34|5964.64|5964.22|5963.52|5965.47|5964.77|5964.22|5963.52|148
1736160480000|2025-01-06 10:48:00|5964.47|5963.77|5965.22|5964.52|5965.22|5964.52|5964.47|5963.77|45
1736160490000|2025-01-06 10:48:10|5965.34|5964.64|5965.97|5965.27|5965.97|5965.27|5965.34|5964.64|38
1736160500000|2025-01-06 10:48:20|5965.72|5965.02|5965.97|5965.27|5965.97|5965.27|5965.72|5965.02|21
1736160510000|2025-01-06 10:48:30|5965.84|5965.14|5965.97|5965.27|5965.97|5965.27|5965.84|5965.14|10
1736160520000|2025-01-06 10:48:40|5965.84|5965.14|5965.34|5964.64|5965.97|5965.27|5965.34|5964.64|66
1736160530000|2025-01-06 10:48:50|5965.72|5965.02|5966.47|5965.77|5966.47|5965.77|5965.72|5965.02|48
1736160540000|2025-01-06 10:49:00|||||||||11
1736160550000|2025-01-06 10:49:10|5966.72|5966.02|5966.72|5966.02|5966.72|5966.02|5966.72|5966.02|3
1736160560000|2025-01-06 10:49:20|5966.84|5966.14|5966.72|5966.02|5966.84|5966.14|5966.72|5966.02|20
1736160570000|2025-01-06 10:49:30|5966.59|5965.89|5966.72|5966.02|5966.72|5966.02|5966.59|5965.89|30
1736160580000|2025-01-06 10:49:40|5966.97|5966.27|5966.97|5966.27|5966.97|5966.27|5966.97|5966.27|9
1736160590000|2025-01-06 10:49:50|5967.22|5966.52|5966.97|5966.27|5967.22|5966.52|5966.97|5966.27|52
1736160600000|2025-01-06 10:50:00|5967.09|5966.39|5966.97|5966.27|5967.09|5966.39|5966.72|5966.02|152
1736160610000|2025-01-06 10:50:10|5967.22|5966.52|5966.97|5966.27|5967.22|5966.52|5966.97|5966.27|22
1736160620000|2025-01-06 10:50:20|5967.09|5966.39|5967.22|5966.52|5967.22|5966.52|5967.09|5966.39|7
1736160630000|2025-01-06 10:50:30|5967.47|5966.77|5966.97|5966.27|5967.47|5966.77|5966.97|5966.27|20
1736160640000|2025-01-06 10:50:40|5967.09|5966.39|5966.97|5966.27|5967.47|5966.77|5966.97|5966.27|13
1736160650000|2025-01-06 10:50:50|5966.72|5966.02|5966.47|5965.77|5966.72|5966.02|5966.34|5965.64|73
1736160660000|2025-01-06 10:51:00|5966.34|5965.64|5966.47|5965.77|5966.47|5965.77|5965.97|5965.27|19
1736160670000|2025-01-06 10:51:10|5966.59|5965.89|5966.72|5966.02|5966.72|5966.02|5966.47|5965.77|24
1736160680000|2025-01-06 10:51:20|5966.59|5965.89|5966.72|5966.02|5966.84|5966.14|5966.47|5965.77|26
1736160690000|2025-01-06 10:51:30|5966.84|5966.14|5966.97|5966.27|5966.97|5966.27|5966.72|5966.02|7
1736160700000|2025-01-06 10:51:40|5967.22|5966.52|5967.22|5966.52|5967.22|5966.52|5967.22|5966.52|11
1736160710000|2025-01-06 10:51:50|5966.97|5966.27|5966.97|5966.27|5966.97|5966.27|5966.97|5966.27|14
1736160720000|2025-01-06 10:52:00|5966.84|5966.14|5965.72|5965.02|5966.97|5966.27|5965.72|5965.02|62
1736160730000|2025-01-06 10:52:10|5965.47|5964.77|5965.22|5964.52|5965.72|5965.02|5965.22|5964.52|62
1736160740000|2025-01-06 10:52:20|5965.09|5964.39|5965.22|5964.52|5965.22|5964.52|5964.97|5964.27|45
1736160750000|2025-01-06 10:52:30|5965.09|5964.39|5965.47|5964.77|5965.47|5964.77|5965.09|5964.39|7
1736160760000|2025-01-06 10:52:40|5965.34|5964.64|5965.72|5965.02|5965.72|5965.02|5965.34|5964.64|16
1736160770000|2025-01-06 10:52:50|||||||||14
1736160780000|2025-01-06 10:53:00|||||||||27
1736160790000|2025-01-06 10:53:10|5965.47|5964.77|5965.72|5965.02|5965.72|5965.02|5965.47|5964.77|15
1736160800000|2025-01-06 10:53:20|5965.59|5964.89|5965.47|5964.77|5965.59|5964.89|5965.22|5964.52|20
1736160810000|2025-01-06 10:53:30|5965.34|5964.64|5965.72|5965.02|5965.72|5965.02|5965.34|5964.64|15
1736160820000|2025-01-06 10:53:40|5965.59|5964.89|5966.22|5965.52|5966.22|5965.52|5965.59|5964.89|32
1736160830000|2025-01-06 10:53:50|5966.34|5965.64|5966.22|5965.52|5966.34|5965.64|5966.22|5965.52|12
1736160840000|2025-01-06 10:54:00|5966.09|5965.39|5965.97|5965.27|5966.22|5965.52|5965.97|5965.27|30
1736160850000|2025-01-06 10:54:10|5965.72|5965.02|5965.47|5964.77|5965.97|5965.27|5965.47|5964.77|39
1736160860000|2025-01-06 10:54:20|5965.59|5964.89|5965.22|5964.52|5965.97|5965.27|5965.22|5964.52|39
1736160870000|2025-01-06 10:54:30|5965.09|5964.39|5965.22|5964.52|5965.22|5964.52|5965.09|5964.39|25
1736160880000|2025-01-06 10:54:40|5965.47|5964.77|5965.72|5965.02|5965.72|5965.02|5965.47|5964.77|21
1736160890000|2025-01-06 10:54:50|5965.59|5964.89|5965.72|5965.02|5965.72|5965.02|5965.47|5964.77|28
1736160900000|2025-01-06 10:55:00|5965.97|5965.27|5965.97|5965.27|5966.09|5965.39|5965.97|5965.27|6
1736160910000|2025-01-06 10:55:10|5965.72|5965.02|5965.72|5965.02|5965.84|5965.14|5965.72|5965.02|14
1736160920000|2025-01-06 10:55:20|||||||||1
1736160930000|2025-01-06 10:55:30|5965.97|5965.27|5965.97|5965.27|5965.97|5965.27|5965.97|5965.27|12
1736160940000|2025-01-06 10:55:40|||||||||9
1736160950000|2025-01-06 10:55:50|5965.84|5965.14|5965.84|5965.14|5965.97|5965.27|5965.84|5965.14|25
1736160960000|2025-01-06 10:56:00|5965.72|5965.02|5965.72|5965.02|5965.97|5965.27|5965.72|5965.02|72
1736160970000|2025-01-06 10:56:10|5965.84|5965.14|5965.72|5965.02|5965.84|5965.14|5965.47|5964.77|17
1736160980000|2025-01-06 10:56:20|5965.59|5964.89|5965.59|5964.89|5965.59|5964.89|5965.47|5964.77|7
1736160990000|2025-01-06 10:56:30|5965.47|5964.77|5965.47|5964.77|5965.47|5964.77|5965.47|5964.77|29
1736161000000|2025-01-06 10:56:40|5965.72|5965.02|5965.72|5965.02|5965.72|5965.02|5965.72|5965.02|13
1736161010000|2025-01-06 10:56:50|5965.59|5964.89|5965.22|5964.52|5965.59|5964.89|5965.22|5964.52|19
1736161020000|2025-01-06 10:57:00|5965.34|5964.64|5965.47|5964.77|5965.47|5964.77|5965.34|5964.64|10
1736161030000|2025-01-06 10:57:10|5965.59|5964.89|5965.59|5964.89|5965.59|5964.89|5965.59|5964.89|4
1736161040000|2025-01-06 10:57:20|5965.47|5964.77|5965.47|5964.77|5965.47|5964.77|5965.47|5964.77|1
1736161050000|2025-01-06 10:57:30|5965.34|5964.64|5965.34|5964.64|5965.34|5964.64|5965.34|5964.64|57
1736161060000|2025-01-06 10:57:40|5965.22|5964.52|5965.22|5964.52|5965.22|5964.52|5965.22|5964.52|7
1736161070000|2025-01-06 10:57:50|5965.34|5964.64|5965.22|5964.52|5965.34|5964.64|5965.22|5964.52|1
1736161080000|2025-01-06 10:58:00|5964.97|5964.27|5964.97|5964.27|5964.97|5964.27|5964.97|5964.27|10
1736161090000|2025-01-06 10:58:10|5964.72|5964.02|5964.47|5963.77|5964.84|5964.14|5964.47|5963.77|52
1736161100000|2025-01-06 10:58:20|5964.72|5964.02|5964.22|5963.52|5964.72|5964.02|5964.22|5963.52|58
1736161110000|2025-01-06 10:58:30|||||||||19
1736161120000|2025-01-06 10:58:40|5964.47|5963.77|5964.47|5963.77|5964.47|5963.77|5964.47|5963.77|36
1736161130000|2025-01-06 10:58:50|5964.59|5963.89|5964.72|5964.02|5964.97|5964.27|5964.59|5963.89|58
1736161140000|2025-01-06 10:59:00|5964.84|5964.14|5964.97|5964.27|5964.97|5964.27|5964.72|5964.02|11
1736161150000|2025-01-06 10:59:10|5965.09|5964.39|5965.59|5964.89|5965.59|5964.89|5965.09|5964.39|47
1736161160000|2025-01-06 10:59:20|5965.72|5965.02|5965.47|5964.77|5965.72|5965.02|5965.47|5964.77|24
1736161180000|2025-01-06 10:59:40|||||||||2
1736161190000|2025-01-06 10:59:50|5965.72|5965.02|5965.72|5965.02|5965.72|5965.02|5965.72|5965.02|33
1736161200000|2025-01-06 11:00:00|5965.47|5964.77|5965.47|5964.77|5966.09|5965.39|5965.47|5964.77|109
1736161210000|2025-01-06 11:00:10|5965.22|5964.52|5965.72|5965.02|5965.72|5965.02|5965.22|5964.52|13
1736161220000|2025-01-06 11:00:20|5965.47|5964.77|5965.47|5964.77|5965.47|5964.77|5965.47|5964.77|14
1736161230000|2025-01-06 11:00:30|5965.72|5965.02|5965.22|5964.52|5965.72|5965.02|5965.09|5964.39|111
1736161240000|2025-01-06 11:00:40|5965.09|5964.39|5965.47|5964.77|5965.72|5965.02|5964.97|5964.27|114
1736161260000|2025-01-06 11:01:00|5965.72|5965.02|5965.47|5964.77|5965.84|5965.14|5965.47|5964.77|77
1736161270000|2025-01-06 11:01:10|5965.84|5965.14|5965.72|5965.02|5965.84|5965.14|5965.72|5965.02|12
1736161280000|2025-01-06 11:01:20|5965.59|5964.89|5965.47|5964.77|5965.59|5964.89|5965.34|5964.64|36
1736161290000|2025-01-06 11:01:30|5965.72|5965.02|5964.97|5964.27|5965.72|5965.02|5964.97|5964.27|37
1736161300000|2025-01-06 11:01:40|5965.22|5964.52|5964.97|5964.27|5965.22|5964.52|5964.97|5964.27|24
1736161310000|2025-01-06 11:01:50|5965.47|5964.77|5964.47|5963.77|5965.47|5964.77|5964.22|5963.52|119
1736161320000|2025-01-06 11:02:00|5964.22|5963.52|5960.72|5960.02|5964.47|5963.77|5960.47|5959.77|1305
1736161330000|2025-01-06 11:02:10|5960.97|5960.27|5960.34|5959.64|5962.34|5961.64|5959.72|5959.02|486
1736161340000|2025-01-06 11:02:20|5960.47|5959.77|5959.47|5958.77|5961.09|5960.39|5958.97|5958.27|393
1736161350000|2025-01-06 11:02:30|5959.34|5958.64|5958.72|5958.02|5960.97|5960.27|5958.72|5958.02|598
1736161360000|2025-01-06 11:02:40|5958.97|5958.27|5963.47|5962.77|5963.47|5962.77|5958.97|5958.27|1027
1736161370000|2025-01-06 11:02:50|5963.59|5962.89|5961.97|5961.27|5963.59|5962.89|5961.84|5961.14|503
1736161380000|2025-01-06 11:03:00|5962.22|5961.52|5961.34|5960.64|5962.22|5961.52|5961.09|5960.39|229
1736161390000|2025-01-06 11:03:10|5961.09|5960.39|5962.72|5962.02|5962.72|5962.02|5960.97|5960.27|156
1736161400000|2025-01-06 11:03:20|5962.47|5961.77|5962.97|5962.27|5963.47|5962.77|5962.47|5961.77|79
1736161410000|2025-01-06 11:03:30|5963.22|5962.52|5963.22|5962.52|5963.84|5963.14|5963.22|5962.52|65
1736161420000|2025-01-06 11:03:40|5963.09|5962.39|5962.72|5962.02|5963.47|5962.77|5962.72|5962.02|83
1736161430000|2025-01-06 11:03:50|5962.59|5961.89|5962.72|5962.02|5962.97|5962.27|5962.59|5961.89|45
1736161440000|2025-01-06 11:04:00|5962.84|5962.14|5962.72|5962.02|5962.97|5962.27|5962.72|5962.02|21
1736161450000|2025-01-06 11:04:10|5962.97|5962.27|5962.84|5962.14|5963.34|5962.64|5962.72|5962.02|96
1736161460000|2025-01-06 11:04:20|5962.72|5962.02|5963.22|5962.52|5963.34|5962.64|5962.72|5962.02|15
1736161470000|2025-01-06 11:04:30|5963.34|5962.64|5962.97|5962.27|5963.34|5962.64|5962.72|5962.02|90
1736161480000|2025-01-06 11:04:40|5963.09|5962.39|5963.47|5962.77|5963.72|5963.02|5962.97|5962.27|28
1736161490000|2025-01-06 11:04:50|5963.59|5962.89|5963.47|5962.77|5963.97|5963.27|5963.47|5962.77|77
1736161500000|2025-01-06 11:05:00|5963.59|5962.89|5964.72|5964.02|5965.47|5964.77|5963.59|5962.89|167
1736161510000|2025-01-06 11:05:10|5964.59|5963.89|5965.22|5964.52|5965.22|5964.52|5964.47|5963.77|23
1736161520000|2025-01-06 11:05:20|5965.09|5964.39|5964.97|5964.27|5965.22|5964.52|5964.59|5963.89|60
1736161530000|2025-01-06 11:05:30|5964.84|5964.14|5965.72|5965.02|5965.72|5965.02|5964.84|5964.14|74
1736161540000|2025-01-06 11:05:40|5965.84|5965.14|5965.72|5965.02|5965.84|5965.14|5965.47|5964.77|37
1736161550000|2025-01-06 11:05:50|5965.59|5964.89|5965.97|5965.27|5966.22|5965.52|5965.47|5964.77|75
1736161560000|2025-01-06 11:06:00|5966.22|5965.52|5965.97|5965.27|5966.22|5965.52|5965.72|5965.02|72
1736161570000|2025-01-06 11:06:10|5965.84|5965.14|5965.72|5965.02|5965.97|5965.27|5965.47|5964.77|24
1736161580000|2025-01-06 11:06:20|5965.97|5965.27|5966.22|5965.52|5966.22|5965.52|5965.97|5965.27|25
1736161590000|2025-01-06 11:06:30|5966.34|5965.64|5966.47|5965.77|5966.47|5965.77|5966.34|5965.64|4
1736161600000|2025-01-06 11:06:40|5966.59|5965.89|5966.47|5965.77|5966.97|5966.27|5966.47|5965.77|116
1736161610000|2025-01-06 11:06:50|5966.34|5965.64|5965.97|5965.27|5966.34|5965.64|5965.97|5965.27|67
1736161620000|2025-01-06 11:07:00|5966.09|5965.39|5966.22|5965.52|5966.47|5965.77|5965.97|5965.27|96
1736161630000|2025-01-06 11:07:10|5966.47|5965.77|5966.72|5966.02|5966.97|5966.27|5966.47|5965.77|49
1736161640000|2025-01-06 11:07:20|5966.59|5965.89|5966.72|5966.02|5966.72|5966.02|5966.59|5965.89|19
1736161650000|2025-01-06 11:07:30|5966.59|5965.89|5967.22|5966.52|5967.22|5966.52|5966.59|5965.89|64
1736161660000|2025-01-06 11:07:40|5967.34|5966.64|5966.97|5966.27|5967.34|5966.64|5966.97|5966.27|71
1736161670000|2025-01-06 11:07:50|5965.97|5965.27|5965.72|5965.02|5966.22|5965.52|5965.72|5965.02|169
1736161680000|2025-01-06 11:08:00|5965.59|5964.89|5965.72|5965.02|5965.97|5965.27|5965.47|5964.77|56
1736161690000|2025-01-06 11:08:10|5965.84|5965.14|5964.97|5964.27|5965.97|5965.27|5964.97|5964.27|106
1736161700000|2025-01-06 11:08:20|5964.72|5964.02|5964.72|5964.02|5965.09|5964.39|5964.72|5964.02|102
1736161710000|2025-01-06 11:08:30|5964.97|5964.27|5964.97|5964.27|5964.97|5964.27|5964.84|5964.14|21
1736161720000|2025-01-06 11:08:40|5964.84|5964.14|5964.97|5964.27|5964.97|5964.27|5964.72|5964.02|18
1736161730000|2025-01-06 11:08:50|5965.22|5964.52|5965.47|5964.77|5965.47|5964.77|5965.22|5964.52|25
1736161740000|2025-01-06 11:09:00|5965.84|5965.14|5966.47|5965.77|5966.47|5965.77|5965.72|5965.02|178
1736161750000|2025-01-06 11:09:10|5966.72|5966.02|5966.72|5966.02|5966.72|5966.02|5966.47|5965.77|18
1736161760000|2025-01-06 11:09:20|5966.97|5966.27|5967.22|5966.52|5967.22|5966.52|5966.72|5966.02|82
1736161770000|2025-01-06 11:09:30|5967.34|5966.64|5967.72|5967.02|5967.72|5967.02|5967.22|5966.52|107
1736161780000|2025-01-06 11:09:40|5967.34|5966.64|5967.22|5966.52|5967.47|5966.77|5967.22|5966.52|85
1736161790000|2025-01-06 11:09:50|5967.47|5966.77|5967.47|5966.77|5967.59|5966.89|5967.47|5966.77|38
1736161800000|2025-01-06 11:10:00|5967.59|5966.89|5966.97|5966.27|5967.59|5966.89|5966.97|5966.27|94
1736161810000|2025-01-06 11:10:10|5967.22|5966.52|5966.97|5966.27|5967.22|5966.52|5966.84|5966.14|101
1736161820000|2025-01-06 11:10:20|5967.22|5966.52|5967.72|5967.02|5967.72|5967.02|5967.22|5966.52|51
1736161830000|2025-01-06 11:10:30|5967.84|5967.14|5968.47|5967.77|5968.59|5967.89|5967.84|5967.14|197
1736161840000|2025-01-06 11:10:40|5968.34|5967.64|5968.22|5967.52|5969.22|5968.52|5968.22|5967.52|218
1736161850000|2025-01-06 11:10:50|5968.34|5967.64|5967.97|5967.27|5968.47|5967.77|5967.97|5967.27|105
1736161860000|2025-01-06 11:11:00|5967.84|5967.14|5967.47|5966.77|5967.84|5967.14|5967.47|5966.77|38
1736161870000|2025-01-06 11:11:10|5967.59|5966.89|5967.47|5966.77|5967.72|5967.02|5967.47|5966.77|24
1736161880000|2025-01-06 11:11:20|5967.59|5966.89|5967.97|5967.27|5967.97|5967.27|5967.59|5966.89|54
1736161890000|2025-01-06 11:11:30|5967.84|5967.14|5967.84|5967.14|5967.97|5967.27|5967.72|5967.02|23
1736161900000|2025-01-06 11:11:40|5967.97|5967.27|5967.97|5967.27|5968.09|5967.39|5967.72|5967.02|46
1736161910000|2025-01-06 11:11:50|5968.22|5967.52|5967.97|5967.27|5968.22|5967.52|5967.97|5967.27|22
1736161920000|2025-01-06 11:12:00|5967.72|5967.02|5967.84|5967.14|5968.47|5967.77|5967.72|5967.02|174
1736161930000|2025-01-06 11:12:10|5967.72|5967.02|5966.97|5966.27|5967.97|5967.27|5966.97|5966.27|101
1736161940000|2025-01-06 11:12:20|5966.84|5966.14|5967.22|5966.52|5967.47|5966.77|5966.72|5966.02|159
1736161950000|2025-01-06 11:12:30|5967.09|5966.39|5967.22|5966.52|5967.22|5966.52|5966.97|5966.27|46
1736161960000|2025-01-06 11:12:40|5967.09|5966.39|5966.47|5965.77|5967.09|5966.39|5966.47|5965.77|53
1736161970000|2025-01-06 11:12:50|5966.72|5966.02|5966.09|5965.39|5966.72|5966.02|5965.97|5965.27|68
1736161980000|2025-01-06 11:13:00|5965.97|5965.27|5966.22|5965.52|5966.47|5965.77|5965.97|5965.27|46
1736161990000|2025-01-06 11:13:10|5966.09|5965.39|5966.47|5965.77|5966.47|5965.77|5965.84|5965.14|47
1736162000000|2025-01-06 11:13:20|5966.59|5965.89|5967.09|5966.39|5967.09|5966.39|5966.47|5965.77|67
1736162010000|2025-01-06 11:13:30|5966.97|5966.27|5966.97|5966.27|5967.34|5966.64|5966.97|5966.27|24
1736162020000|2025-01-06 11:13:40|5966.72|5966.02|5967.22|5966.52|5967.34|5966.64|5966.72|5966.02|101
1736162030000|2025-01-06 11:13:50|5967.47|5966.77|5967.97|5967.27|5968.22|5967.52|5967.47|5966.77|240
1736162040000|2025-01-06 11:14:00|5968.09|5967.39|5969.22|5968.52|5969.47|5968.77|5967.97|5967.27|188
1736162050000|2025-01-06 11:14:10|5969.09|5968.39|5969.47|5968.77|5969.47|5968.77|5969.09|5968.39|43
1736162060000|2025-01-06 11:14:20|5969.72|5969.02|5969.34|5968.64|5969.72|5969.02|5969.22|5968.52|75
1736162070000|2025-01-06 11:14:30|5969.22|5968.52|5969.09|5968.39|5969.72|5969.02|5969.09|5968.39|82
1736162080000|2025-01-06 11:14:40|5968.97|5968.27|5969.09|5968.39|5969.47|5968.77|5968.97|5968.27|139
1736162090000|2025-01-06 11:14:50|5969.22|5968.52|5968.97|5968.27|5969.47|5968.77|5968.97|5968.27|76
1736162100000|2025-01-06 11:15:00|5969.22|5968.52|5969.47|5968.77|5969.59|5968.89|5968.97|5968.27|173
1736162110000|2025-01-06 11:15:10|5969.59|5968.89|5969.47|5968.77|5969.72|5969.02|5969.47|5968.77|69
1736162120000|2025-01-06 11:15:20|5969.72|5969.02|5969.47|5968.77|5969.72|5969.02|5969.22|5968.52|59
1736162130000|2025-01-06 11:15:30|5969.59|5968.89|5969.47|5968.77|5969.72|5969.02|5969.47|5968.77|134
1736162140000|2025-01-06 11:15:40|5969.59|5968.89|5970.72|5970.02|5970.72|5970.02|5969.59|5968.89|469
1736162150000|2025-01-06 11:15:50|5970.84|5970.14|5971.22|5970.52|5971.22|5970.52|5970.72|5970.02|122
1736162160000|2025-01-06 11:16:00|5971.09|5970.39|5970.22|5969.52|5971.72|5971.02|5970.22|5969.52|338
1736162170000|2025-01-06 11:16:10|5969.97|5969.27|5969.47|5968.77|5969.97|5969.27|5969.47|5968.77|79
1736162180000|2025-01-06 11:16:20|5969.72|5969.02|5969.09|5968.39|5969.97|5969.27|5969.09|5968.39|146
1736162190000|2025-01-06 11:16:30|5969.22|5968.52|5969.34|5968.64|5969.47|5968.77|5969.22|5968.52|35
1736162200000|2025-01-06 11:16:40|5969.22|5968.52|5969.47|5968.77|5969.47|5968.77|5968.97|5968.27|91
1736162210000|2025-01-06 11:16:50|5969.72|5969.02|5969.72|5969.02|5969.72|5969.02|5969.59|5968.89|39
1736162220000|2025-01-06 11:17:00|5969.97|5969.27|5970.47|5969.77|5970.59|5969.89|5969.97|5969.27|122
1736162230000|2025-01-06 11:17:10|5970.72|5970.02|5970.47|5969.77|5970.97|5970.27|5970.47|5969.77|74
1736162240000|2025-01-06 11:17:20|5970.34|5969.64|5970.22|5969.52|5970.47|5969.77|5970.09|5969.39|104
1736162250000|2025-01-06 11:17:30|5970.47|5969.77|5970.47|5969.77|5970.47|5969.77|5969.72|5969.02|183
1736162260000|2025-01-06 11:17:40|5970.34|5969.64|5970.72|5970.02|5970.72|5970.02|5970.34|5969.64|43
1736162270000|2025-01-06 11:17:50|5970.59|5969.89|5970.22|5969.52|5970.72|5970.02|5970.22|5969.52|61
1736162280000|2025-01-06 11:18:00|5970.47|5969.77|5970.22|5969.52|5970.47|5969.77|5969.97|5969.27|73
1736162290000|2025-01-06 11:18:10|5970.47|5969.77|5970.72|5970.02|5971.22|5970.52|5970.47|5969.77|172
1736162300000|2025-01-06 11:18:20|5970.59|5969.89|5970.22|5969.52|5970.59|5969.89|5969.72|5969.02|213
1736162310000|2025-01-06 11:18:30|5970.09|5969.39|5969.97|5969.27|5970.09|5969.39|5969.72|5969.02|34
1736162320000|2025-01-06 11:18:40|5969.72|5969.02|5970.22|5969.52|5970.47|5969.77|5969.72|5969.02|194
1736162330000|2025-01-06 11:18:50|5970.47|5969.77|5970.72|5970.02|5970.97|5970.27|5970.47|5969.77|86
1736162340000|2025-01-06 11:19:00|5970.84|5970.14|5971.22|5970.52|5971.22|5970.52|5970.72|5970.02|77
1736162350000|2025-01-06 11:19:10|5971.34|5970.64|5970.97|5970.27|5971.34|5970.64|5970.97|5970.27|39
1736162360000|2025-01-06 11:19:20|5970.72|5970.02|5970.97|5970.27|5970.97|5970.27|5970.72|5970.02|77
1736162370000|2025-01-06 11:19:30|5971.09|5970.39|5971.72|5971.02|5971.72|5971.02|5971.09|5970.39|96
1736162380000|2025-01-06 11:19:40|5971.97|5971.27|5972.47|5971.77|5972.47|5971.77|5971.72|5971.02|171
1736162390000|2025-01-06 11:19:50|5972.22|5971.52|5972.47|5971.77|5972.47|5971.77|5971.97|5971.27|118
1736162400000|2025-01-06 11:20:00|5972.72|5972.02|5972.47|5971.77|5972.72|5972.02|5972.47|5971.77|175
1736162410000|2025-01-06 11:20:10|5972.22|5971.52|5971.72|5971.02|5972.22|5971.52|5971.72|5971.02|75
1736162420000|2025-01-06 11:20:20|5972.09|5971.39|5971.72|5971.02|5972.47|5971.77|5971.72|5971.02|297
1736162430000|2025-01-06 11:20:30|5971.84|5971.14|5971.97|5971.27|5972.09|5971.39|5971.72|5971.02|55
1736162440000|2025-01-06 11:20:40|5972.09|5971.39|5971.97|5971.27|5972.22|5971.52|5971.97|5971.27|68
1736162450000|2025-01-06 11:20:50|5972.34|5971.64|5971.97|5971.27|5972.34|5971.64|5971.72|5971.02|117
1736162460000|2025-01-06 11:21:00|5972.22|5971.52|5971.97|5971.27|5972.22|5971.52|5971.97|5971.27|72
1736162470000|2025-01-06 11:21:10|5972.22|5971.52|5971.72|5971.02|5972.47|5971.77|5971.72|5971.02|130
1736162480000|2025-01-06 11:21:20|5971.84|5971.14|5971.97|5971.27|5971.97|5971.27|5971.72|5971.02|29
1736162490000|2025-01-06 11:21:30|5972.09|5971.39|5971.72|5971.02|5972.22|5971.52|5971.72|5971.02|116
1736162500000|2025-01-06 11:21:40|5971.84|5971.14|5972.09|5971.39|5972.22|5971.52|5971.72|5971.02|110
1736162510000|2025-01-06 11:21:50|5972.22|5971.52|5972.22|5971.52|5972.34|5971.64|5972.22|5971.52|71
1736162520000|2025-01-06 11:22:00|5972.34|5971.64|5972.97|5972.27|5972.97|5972.27|5972.34|5971.64|123
1736162530000|2025-01-06 11:22:10|5972.72|5972.02|5972.84|5972.14|5972.84|5972.14|5972.47|5971.77|59
1736162540000|2025-01-06 11:22:20|5972.72|5972.02|5972.72|5972.02|5973.09|5972.39|5972.72|5972.02|124
1736162550000|2025-01-06 11:22:30|5972.97|5972.27|5972.84|5972.14|5972.97|5972.27|5972.72|5972.02|66
1736162560000|2025-01-06 11:22:40|5972.72|5972.02|5972.47|5971.77|5972.72|5972.02|5972.47|5971.77|40
1736162570000|2025-01-06 11:22:50|5972.59|5971.89|5973.09|5972.39|5973.22|5972.52|5972.59|5971.89|88
1736162580000|2025-01-06 11:23:00|5972.97|5972.27|5973.22|5972.52|5973.47|5972.77|5972.97|5972.27|113
1736162590000|2025-01-06 11:23:10|5973.34|5972.64|5973.47|5972.77|5973.47|5972.77|5973.22|5972.52|75
1736162600000|2025-01-06 11:23:20|5973.72|5973.02|5972.97|5972.27|5973.72|5973.02|5972.97|5972.27|102
1736162610000|2025-01-06 11:23:30|5973.22|5972.52|5973.22|5972.52|5973.22|5972.52|5972.97|5972.27|39
1736162620000|2025-01-06 11:23:40|5973.47|5972.77|5972.47|5971.77|5973.47|5972.77|5972.47|5971.77|128
1736162630000|2025-01-06 11:23:50|5972.72|5972.02|5973.09|5972.39|5973.22|5972.52|5972.72|5972.02|82
1736162640000|2025-01-06 11:24:00|5973.22|5972.52|5973.22|5972.52|5973.34|5972.64|5972.97|5972.27|76
1736162650000|2025-01-06 11:24:10|5972.97|5972.27|5973.22|5972.52|5973.34|5972.64|5972.97|5972.27|128
1736162660000|2025-01-06 11:24:20|5973.34|5972.64|5973.22|5972.52|5973.47|5972.77|5973.22|5972.52|52
1736162670000|2025-01-06 11:24:30|5973.47|5972.77|5973.72|5973.02|5973.84|5973.14|5973.22|5972.52|159
1736162680000|2025-01-06 11:24:40|5973.84|5973.14|5974.47|5973.77|5974.47|5973.77|5973.72|5973.02|116
1736162690000|2025-01-06 11:24:50|5974.34|5973.64|5974.97|5974.27|5975.22|5974.52|5974.34|5973.64|282
1736162700000|2025-01-06 11:25:00|5975.22|5974.52|5976.22|5975.52|5976.22|5975.52|5975.22|5974.52|268
1736162710000|2025-01-06 11:25:10|5976.09|5975.39|5976.59|5975.89|5976.97|5976.27|5976.09|5975.39|238
1736162720000|2025-01-06 11:25:20|5976.72|5976.02|5976.72|5976.02|5976.72|5976.02|5976.47|5975.77|73
1736162730000|2025-01-06 11:25:30|5976.47|5975.77|5976.72|5976.02|5976.72|5976.02|5976.09|5975.39|95
1736162740000|2025-01-06 11:25:40|5976.59|5975.89|5976.22|5975.52|5976.72|5976.02|5976.22|5975.52|66
1736162750000|2025-01-06 11:25:50|5976.09|5975.39|5975.97|5975.27|5976.22|5975.52|5975.97|5975.27|122
1736162760000|2025-01-06 11:26:00|5976.22|5975.52|5976.72|5976.02|5976.72|5976.02|5976.22|5975.52|103
1736162770000|2025-01-06 11:26:10|5976.97|5976.27|5977.97|5977.27|5977.97|5977.27|5976.97|5976.27|106
1736162780000|2025-01-06 11:26:20|5978.09|5977.39|5977.97|5977.27|5978.22|5977.52|5977.97|5977.27|79
1736162790000|2025-01-06 11:26:30|5977.84|5977.14|5977.47|5976.77|5977.84|5977.14|5977.22|5976.52|47
1736162800000|2025-01-06 11:26:40|5977.22|5976.52|5977.72|5977.02|5977.72|5977.02|5977.22|5976.52|60
1736162810000|2025-01-06 11:26:50|5977.84|5977.14|5978.72|5978.02|5978.72|5978.02|5977.72|5977.02|277
1736162820000|2025-01-06 11:27:00|5978.97|5978.27|5978.72|5978.02|5978.97|5978.27|5978.22|5977.52|79
1736162830000|2025-01-06 11:27:10|5978.59|5977.89|5979.72|5979.02|5979.72|5979.02|5978.22|5977.52|241
1736162840000|2025-01-06 11:27:20|5979.47|5978.77|5979.22|5978.52|5979.72|5979.02|5979.22|5978.52|255
1736162850000|2025-01-06 11:27:30|5979.34|5978.64|5978.97|5978.27|5979.47|5978.77|5978.97|5978.27|78
1736162860000|2025-01-06 11:27:40|5978.72|5978.02|5979.22|5978.52|5979.22|5978.52|5978.72|5978.02|66
1736162870000|2025-01-06 11:27:50|5979.34|5978.64|5979.47|5978.77|5979.72|5979.02|5979.34|5978.64|45
1736162880000|2025-01-06 11:28:00|5979.22|5978.52|5979.72|5979.02|5979.72|5979.02|5979.22|5978.52|75
1736162890000|2025-01-06 11:28:10|5979.97|5979.27|5979.72|5979.02|5979.97|5979.27|5979.72|5979.02|187
1736162900000|2025-01-06 11:28:20|5979.97|5979.27|5979.22|5978.52|5979.97|5979.27|5979.22|5978.52|214
1736162910000|2025-01-06 11:28:30|5979.47|5978.77|5979.22|5978.52|5979.72|5979.02|5979.22|5978.52|175
1736162920000|2025-01-06 11:28:40|5978.97|5978.27|5978.97|5978.27|5979.22|5978.52|5978.97|5978.27|113
1736162930000|2025-01-06 11:28:50|5979.22|5978.52|5979.72|5979.02|5979.72|5979.02|5979.09|5978.39|91
1736162940000|2025-01-06 11:29:00|5979.97|5979.27|5978.47|5977.77|5979.97|5979.27|5978.47|5977.77|201
1736162950000|2025-01-06 11:29:10|5978.34|5977.64|5979.22|5978.52|5979.22|5978.52|5978.22|5977.52|110
1736162960000|2025-01-06 11:29:20|5979.09|5978.39|5979.22|5978.52|5979.22|5978.52|5978.72|5978.02|58
1736162970000|2025-01-06 11:29:30|5979.09|5978.39|5978.72|5978.02|5979.22|5978.52|5978.72|5978.02|70
1736162980000|2025-01-06 11:29:40|5978.84|5978.14|5979.34|5978.64|5979.47|5978.77|5978.84|5978.14|68
1736162990000|2025-01-06 11:29:50|5979.22|5978.52|5980.22|5979.52|5980.22|5979.52|5979.22|5978.52|132
1736163000000|2025-01-06 11:30:00|5979.97|5979.27|5980.22|5979.52|5980.34|5979.64|5979.72|5979.02|343
1736163010000|2025-01-06 11:30:10|5980.47|5979.77|5980.72|5980.02|5980.72|5980.02|5980.22|5979.52|104
1736163020000|2025-01-06 11:30:20|5980.97|5980.27|5980.72|5980.02|5980.97|5980.27|5980.59|5979.89|144
1736163030000|2025-01-06 11:30:30|5980.97|5980.27|5981.22|5980.52|5981.47|5980.77|5980.97|5980.27|189
1736163040000|2025-01-06 11:30:40|5981.09|5980.39|5982.72|5982.02|5982.72|5982.02|5981.09|5980.39|203
1736163050000|2025-01-06 11:30:50|5982.59|5981.89|5981.97|5981.27|5982.59|5981.89|5981.72|5981.02|153
1736163060000|2025-01-06 11:31:00|5982.22|5981.52|5982.47|5981.77|5982.47|5981.77|5982.22|5981.52|135
1736163070000|2025-01-06 11:31:10|5982.34|5981.64|5982.09|5981.39|5982.34|5981.64|5981.97|5981.27|59
1736163080000|2025-01-06 11:31:20|5982.22|5981.52|5981.97|5981.27|5982.47|5981.77|5981.97|5981.27|105
1736163090000|2025-01-06 11:31:30|5981.72|5981.02|5981.97|5981.27|5981.97|5981.27|5981.72|5981.02|91
1736163100000|2025-01-06 11:31:40|5981.84|5981.14|5982.47|5981.77|5982.47|5981.77|5981.72|5981.02|112
1736163110000|2025-01-06 11:31:50|5982.34|5981.64|5982.22|5981.52|5982.34|5981.64|5982.09|5981.39|29
1736163120000|2025-01-06 11:32:00|5982.09|5981.39|5982.22|5981.52|5982.22|5981.52|5981.97|5981.27|31
1736163130000|2025-01-06 11:32:10|5981.97|5981.27|5982.09|5981.39|5982.22|5981.52|5981.97|5981.27|59
1736163140000|2025-01-06 11:32:20|5982.22|5981.52|5982.59|5981.89|5982.72|5982.02|5982.22|5981.52|60
1736163150000|2025-01-06 11:32:30|5982.47|5981.77|5981.47|5980.77|5982.72|5982.02|5981.47|5980.77|82
1736163160000|2025-01-06 11:32:40|5981.22|5980.52|5980.97|5980.27|5981.22|5980.52|5980.72|5980.02|173
1736163170000|2025-01-06 11:32:50|5981.09|5980.39|5980.34|5979.64|5981.09|5980.39|5980.22|5979.52|81
1736163180000|2025-01-06 11:33:00|5980.47|5979.77|5980.22|5979.52|5980.72|5980.02|5980.09|5979.39|118
1736163190000|2025-01-06 11:33:10|5980.09|5979.39|5980.97|5980.27|5980.97|5980.27|5980.09|5979.39|43
1736163200000|2025-01-06 11:33:20|5981.09|5980.39|5980.72|5980.02|5981.09|5980.39|5980.72|5980.02|29
1736163210000|2025-01-06 11:33:30|5980.59|5979.89|5980.47|5979.77|5980.72|5980.02|5980.47|5979.77|24
1736163220000|2025-01-06 11:33:40|5980.59|5979.89|5980.84|5980.14|5980.97|5980.27|5980.59|5979.89|16
1736163230000|2025-01-06 11:33:50|5980.72|5980.02|5980.47|5979.77|5980.84|5980.14|5980.22|5979.52|69
1736163240000|2025-01-06 11:34:00|5980.34|5979.64|5980.22|5979.52|5980.47|5979.77|5980.22|5979.52|53
1736163250000|2025-01-06 11:34:10|5979.97|5979.27|5978.97|5978.27|5980.09|5979.39|5978.84|5978.14|146
1736163260000|2025-01-06 11:34:20|5978.72|5978.02|5978.34|5977.64|5978.97|5978.27|5978.22|5977.52|152
1736163270000|2025-01-06 11:34:30|5978.22|5977.52|5978.47|5977.77|5978.72|5978.02|5978.22|5977.52|63
1736163280000|2025-01-06 11:34:40|5978.22|5977.52|5978.72|5978.02|5978.72|5978.02|5978.22|5977.52|63
1736163290000|2025-01-06 11:34:50|5978.97|5978.27|5979.34|5978.64|5979.47|5978.77|5978.97|5978.27|58
1736163300000|2025-01-06 11:35:00|5979.47|5978.77|5978.84|5978.14|5979.47|5978.77|5978.72|5978.02|46
1736163310000|2025-01-06 11:35:10|5978.72|5978.02|5979.22|5978.52|5979.22|5978.52|5978.72|5978.02|40
1736163320000|2025-01-06 11:35:20|5979.09|5978.39|5978.97|5978.27|5979.22|5978.52|5978.97|5978.27|24
1736163330000|2025-01-06 11:35:30|5978.84|5978.14|5978.97|5978.27|5978.97|5978.27|5978.72|5978.02|28
1736163340000|2025-01-06 11:35:40|5979.09|5978.39|5978.97|5978.27|5979.09|5978.39|5978.72|5978.02|47
1736163350000|2025-01-06 11:35:50|5978.84|5978.14|5979.22|5978.52|5979.22|5978.52|5978.72|5978.02|71
1736163360000|2025-01-06 11:36:00|5979.47|5978.77|5979.97|5979.27|5979.97|5979.27|5979.47|5978.77|185
1736163370000|2025-01-06 11:36:10|5980.09|5979.39|5980.47|5979.77|5980.47|5979.77|5979.97|5979.27|48
1736163380000|2025-01-06 11:36:20|5979.97|5979.27|5980.47|5979.77|5980.47|5979.77|5979.97|5979.27|97
1736163390000|2025-01-06 11:36:30|5980.34|5979.64|5980.09|5979.39|5980.47|5979.77|5979.97|5979.27|32
1736163400000|2025-01-06 11:36:40|5980.22|5979.52|5980.47|5979.77|5980.47|5979.77|5979.97|5979.27|58
1736163410000|2025-01-06 11:36:50|5980.34|5979.64|5980.09|5979.39|5980.47|5979.77|5980.09|5979.39|22
1736163420000|2025-01-06 11:37:00|5980.22|5979.52|5980.72|5980.02|5980.84|5980.14|5979.72|5979.02|141
1736163430000|2025-01-06 11:37:10|5980.97|5980.27|5981.72|5981.02|5981.97|5981.27|5980.97|5980.27|142
1736163440000|2025-01-06 11:37:20|5981.97|5981.27|5981.97|5981.27|5981.97|5981.27|5981.72|5981.02|170
1736163450000|2025-01-06 11:37:30|5981.84|5981.14|5981.97|5981.27|5981.97|5981.27|5981.72|5981.02|36
1736163460000|2025-01-06 11:37:40|5982.22|5981.52|5981.97|5981.27|5982.34|5981.64|5981.97|5981.27|110
1736163470000|2025-01-06 11:37:50|5981.72|5981.02|5982.47|5981.77|5982.47|5981.77|5981.72|5981.02|73
1736163480000|2025-01-06 11:38:00|5982.72|5982.02|5982.72|5982.02|5982.72|5982.02|5982.47|5981.77|87
1736163490000|2025-01-06 11:38:10|5982.34|5981.64|5981.97|5981.27|5982.34|5981.64|5981.72|5981.02|146
1736163500000|2025-01-06 11:38:20|5982.09|5981.39|5982.47|5981.77|5982.47|5981.77|5982.09|5981.39|45
1736163510000|2025-01-06 11:38:30|5982.97|5982.27|5984.22|5983.52|5984.22|5983.52|5982.97|5982.27|595
1736163520000|2025-01-06 11:38:40|5983.97|5983.27|5983.22|5982.52|5984.22|5983.52|5982.84|5982.14|446
1736163530000|2025-01-06 11:38:50|5982.97|5982.27|5983.22|5982.52|5983.22|5982.52|5982.84|5982.14|90
1736163540000|2025-01-06 11:39:00|5983.34|5982.64|5982.97|5982.27|5983.47|5982.77|5982.72|5982.02|74
1736163550000|2025-01-06 11:39:10|5983.22|5982.52|5983.22|5982.52|5983.22|5982.52|5982.97|5982.27|80
1736163560000|2025-01-06 11:39:20|5983.34|5982.64|5983.09|5982.39|5983.34|5982.64|5982.97|5982.27|49
1736163570000|2025-01-06 11:39:30|5982.97|5982.27|5982.72|5982.02|5983.09|5982.39|5982.72|5982.02|61
1736163580000|2025-01-06 11:39:40|5982.59|5981.89|5982.47|5981.77|5983.09|5982.39|5982.47|5981.77|95
1736163590000|2025-01-06 11:39:50|5982.72|5982.02|5982.72|5982.02|5982.97|5982.27|5982.59|5981.89|88
1736163600000|2025-01-06 11:40:00|5982.84|5982.14|5982.47|5981.77|5982.97|5982.27|5982.47|5981.77|81
1736163610000|2025-01-06 11:40:10|5982.59|5981.89|5982.97|5982.27|5982.97|5982.27|5982.59|5981.89|38
1736163620000|2025-01-06 11:40:20|5982.84|5982.14|5982.09|5981.39|5982.84|5982.14|5982.09|5981.39|31
1736163630000|2025-01-06 11:40:30|5982.22|5981.52|5981.97|5981.27|5982.22|5981.52|5981.72|5981.02|61
1736163640000|2025-01-06 11:40:40|5982.09|5981.39|5982.47|5981.77|5982.47|5981.77|5982.09|5981.39|41
1736163650000|2025-01-06 11:40:50|5982.22|5981.52|5981.97|5981.27|5982.22|5981.52|5981.97|5981.27|40
1736163660000|2025-01-06 11:41:00|5982.09|5981.39|5982.09|5981.39|5982.09|5981.39|5981.72|5981.02|107
1736163670000|2025-01-06 11:41:10|5981.97|5981.27|5981.84|5981.14|5981.97|5981.27|5981.72|5981.02|17
1736163680000|2025-01-06 11:41:20|5981.97|5981.27|5981.47|5980.77|5981.97|5981.27|5981.34|5980.64|23
1736163690000|2025-01-06 11:41:30|5981.34|5980.64|5981.34|5980.64|5981.34|5980.64|5980.97|5980.27|37
1736163700000|2025-01-06 11:41:40|5981.22|5980.52|5981.47|5980.77|5981.72|5981.02|5981.22|5980.52|56
1736163710000|2025-01-06 11:41:50|5981.72|5981.02|5981.47|5980.77|5981.72|5981.02|5981.47|5980.77|25
1736163720000|2025-01-06 11:42:00|5981.72|5981.02|5981.97|5981.27|5981.97|5981.27|5981.22|5980.52|319
1736163730000|2025-01-06 11:42:10|5981.72|5981.02|5982.09|5981.39|5982.09|5981.39|5981.72|5981.02|100
1736163740000|2025-01-06 11:42:20|5981.97|5981.27|5981.97|5981.27|5981.97|5981.27|5981.47|5980.77|203
1736163750000|2025-01-06 11:42:30|5982.47|5981.77|5981.72|5981.02|5982.47|5981.77|5981.72|5981.02|211
1736163760000|2025-01-06 11:42:40|5981.97|5981.27|5981.97|5981.27|5982.47|5981.77|5981.97|5981.27|154
1736163770000|2025-01-06 11:42:50|5982.09|5981.39|5981.72|5981.02|5982.09|5981.39|5981.59|5980.89|85
1736163780000|2025-01-06 11:43:00|5981.47|5980.77|5981.97|5981.27|5981.97|5981.27|5981.47|5980.77|40
1736163790000|2025-01-06 11:43:10|5981.84|5981.14|5981.97|5981.27|5981.97|5981.27|5981.72|5981.02|53
1736163800000|2025-01-06 11:43:20|5981.84|5981.14|5981.84|5981.14|5981.84|5981.14|5981.84|5981.14|22
1736163810000|2025-01-06 11:43:30|5981.97|5981.27|5981.47|5980.77|5981.97|5981.27|5981.47|5980.77|29
1736163820000|2025-01-06 11:43:40|5981.09|5980.39|5981.34|5980.64|5981.34|5980.64|5980.97|5980.27|47
1736163830000|2025-01-06 11:43:50|5981.22|5980.52|5980.84|5980.14|5981.22|5980.52|5980.84|5980.14|37
1736163840000|2025-01-06 11:44:00|5980.72|5980.02|5981.47|5980.77|5981.47|5980.77|5980.72|5980.02|27
1736163850000|2025-01-06 11:44:10|5981.34|5980.64|5981.47|5980.77|5981.47|5980.77|5981.22|5980.52|51
1736163860000|2025-01-06 11:44:20|||||||||13
1736163870000|2025-01-06 11:44:30|5981.22|5980.52|5981.22|5980.52|5981.34|5980.64|5981.22|5980.52|17
1736163880000|2025-01-06 11:44:40|5981.47|5980.77|5981.22|5980.52|5981.59|5980.89|5981.22|5980.52|21
1736163890000|2025-01-06 11:44:50|5981.09|5980.39|5981.09|5980.39|5981.09|5980.39|5980.72|5980.02|28
1736163900000|2025-01-06 11:45:00|5980.97|5980.27|5980.97|5980.27|5981.22|5980.52|5980.72|5980.02|47
1736163910000|2025-01-06 11:45:10|5980.84|5980.14|5981.22|5980.52|5981.22|5980.52|5980.84|5980.14|22
1736163920000|2025-01-06 11:45:20|5981.09|5980.39|5981.47|5980.77|5981.72|5981.02|5981.09|5980.39|57
1736163930000|2025-01-06 11:45:30|5981.59|5980.89|5981.22|5980.52|5981.72|5981.02|5981.22|5980.52|57
1736163940000|2025-01-06 11:45:40|5981.09|5980.39|5980.97|5980.27|5981.09|5980.39|5980.97|5980.27|29
1736163950000|2025-01-06 11:45:50|5980.84|5980.14|5980.97|5980.27|5980.97|5980.27|5980.84|5980.14|66
1736163960000|2025-01-06 11:46:00|5981.22|5980.52|5981.47|5980.77|5981.72|5981.02|5981.22|5980.52|55
1736163970000|2025-01-06 11:46:10|5981.34|5980.64|5981.72|5981.02|5981.72|5981.02|5981.34|5980.64|9
1736163980000|2025-01-06 11:46:20|||||||||2
1736163990000|2025-01-06 11:46:30|5981.47|5980.77|5980.97|5980.27|5981.47|5980.77|5980.97|5980.27|49
1736164000000|2025-01-06 11:46:40|5981.22|5980.52|5981.22|5980.52|5981.22|5980.52|5981.22|5980.52|7
1736164010000|2025-01-06 11:46:50|||||||||3
1736164020000|2025-01-06 11:47:00|5981.47|5980.77|5981.72|5981.02|5981.97|5981.27|5981.47|5980.77|122
1736164030000|2025-01-06 11:47:10|5981.84|5981.14|5981.47|5980.77|5981.84|5981.14|5981.47|5980.77|21
1736164040000|2025-01-06 11:47:20|5981.59|5980.89|5981.72|5981.02|5981.72|5981.02|5981.47|5980.77|6
1736164050000|2025-01-06 11:47:30|5981.97|5981.27|5982.34|5981.64|5982.34|5981.64|5981.97|5981.27|61
1736164060000|2025-01-06 11:47:40|5982.47|5981.77|5981.97|5981.27|5982.47|5981.77|5981.97|5981.27|13
1736164070000|2025-01-06 11:47:50|||||||||9
1736164080000|2025-01-06 11:48:00|5981.22|5980.52|5980.97|5980.27|5981.22|5980.52|5980.72|5980.02|104
1736164090000|2025-01-06 11:48:10|5981.22|5980.52|5980.97|5980.27|5981.47|5980.77|5980.84|5980.14|64
1736164100000|2025-01-06 11:48:20|5981.09|5980.39|5980.97|5980.27|5981.22|5980.52|5980.72|5980.02|64
1736164110000|2025-01-06 11:48:30|5980.72|5980.02|5980.47|5979.77|5980.72|5980.02|5980.22|5979.52|33
1736164120000|2025-01-06 11:48:40|5980.34|5979.64|5979.84|5979.14|5980.34|5979.64|5979.84|5979.14|98
1736164130000|2025-01-06 11:48:50|5979.72|5979.02|5979.47|5978.77|5979.72|5979.02|5979.22|5978.52|150
1736164140000|2025-01-06 11:49:00|5979.72|5979.02|5979.97|5979.27|5980.22|5979.52|5979.72|5979.02|54
1736164150000|2025-01-06 11:49:10|5979.84|5979.14|5979.97|5979.27|5979.97|5979.27|5979.84|5979.14|26
1736164160000|2025-01-06 11:49:20|5980.09|5979.39|5979.72|5979.02|5980.22|5979.52|5979.72|5979.02|60
1736164170000|2025-01-06 11:49:30|5979.59|5978.89|5979.22|5978.52|5979.72|5979.02|5979.22|5978.52|74
1736164180000|2025-01-06 11:49:40|5979.34|5978.64|5979.72|5979.02|5979.72|5979.02|5979.34|5978.64|87
1736164190000|2025-01-06 11:49:50|5979.59|5978.89|5979.72|5979.02|5979.72|5979.02|5979.47|5978.77|27
1736164200000|2025-01-06 11:50:00|5979.59|5978.89|5979.47|5978.77|5979.72|5979.02|5979.22|5978.52|74
1736164210000|2025-01-06 11:50:10|5979.34|5978.64|5978.72|5978.02|5979.47|5978.77|5978.72|5978.02|223
1736164220000|2025-01-06 11:50:20|5978.59|5977.89|5978.72|5978.02|5978.72|5978.02|5978.47|5977.77|61
1736164230000|2025-01-06 11:50:30|5978.34|5977.64|5978.22|5977.52|5978.34|5977.64|5978.22|5977.52|101
1736164240000|2025-01-06 11:50:40|5978.34|5977.64|5978.09|5977.39|5978.47|5977.77|5978.09|5977.39|63
1736164250000|2025-01-06 11:50:50|5977.97|5977.27|5977.97|5977.27|5977.97|5977.27|5977.72|5977.02|57
1736164260000|2025-01-06 11:51:00|5977.84|5977.14|5977.84|5977.14|5978.09|5977.39|5977.72|5977.02|111
1736164270000|2025-01-06 11:51:10|5977.97|5977.27|5977.22|5976.52|5977.97|5977.27|5977.22|5976.52|206
1736164280000|2025-01-06 11:51:20|5977.47|5976.77|5977.47|5976.77|5977.47|5976.77|5977.47|5976.77|72
1736164290000|2025-01-06 11:51:30|5977.34|5976.64|5977.47|5976.77|5977.72|5977.02|5977.22|5976.52|65
1736164300000|2025-01-06 11:51:40|5977.72|5977.02|5977.72|5977.02|5977.72|5977.02|5977.72|5977.02|23
1736164310000|2025-01-06 11:51:50|5977.97|5977.27|5977.97|5977.27|5978.09|5977.39|5977.97|5977.27|62
1736164320000|2025-01-06 11:52:00|5978.09|5977.39|5977.97|5977.27|5978.22|5977.52|5977.72|5977.02|38
1736164330000|2025-01-06 11:52:10|5978.22|5977.52|5978.22|5977.52|5978.22|5977.52|5977.97|5977.27|82
1736164340000|2025-01-06 11:52:20|5978.34|5977.64|5979.22|5978.52|5979.22|5978.52|5978.22|5977.52|58
1736164350000|2025-01-06 11:52:30|5979.47|5978.77|5979.72|5979.02|5979.72|5979.02|5979.34|5978.64|98
1736164360000|2025-01-06 11:52:40|5979.84|5979.14|5979.72|5979.02|5979.97|5979.27|5979.72|5979.02|65
1736164370000|2025-01-06 11:52:50|5979.97|5979.27|5979.97|5979.27|5980.22|5979.52|5979.97|5979.27|57
1736164380000|2025-01-06 11:53:00|5979.72|5979.02|5979.72|5979.02|5979.72|5979.02|5979.59|5978.89|46
1736164390000|2025-01-06 11:53:10|5979.59|5978.89|5979.72|5979.02|5979.72|5979.02|5979.47|5978.77|25
1736164400000|2025-01-06 11:53:20|5979.84|5979.14|5979.84|5979.14|5979.84|5979.14|5979.72|5979.02|22
1736164410000|2025-01-06 11:53:30|5979.97|5979.27|5980.22|5979.52|5980.22|5979.52|5979.84|5979.14|5
1736164420000|2025-01-06 11:53:40|5980.09|5979.39|5979.97|5979.27|5980.22|5979.52|5979.97|5979.27|35
1736164430000|2025-01-06 11:53:50|5980.09|5979.39|5979.72|5979.02|5980.09|5979.39|5979.47|5978.77|25
1736164440000|2025-01-06 11:54:00|5979.59|5978.89|5980.09|5979.39|5980.22|5979.52|5979.59|5978.89|47
1736164450000|2025-01-06 11:54:10|5979.97|5979.27|5980.84|5980.14|5980.84|5980.14|5979.97|5979.27|113
1736164460000|2025-01-06 11:54:20|5980.97|5980.27|5980.97|5980.27|5981.22|5980.52|5980.72|5980.02|53
1736164470000|2025-01-06 11:54:30|5981.09|5980.39|5981.47|5980.77|5981.47|5980.77|5980.97|5980.27|223
1736164480000|2025-01-06 11:54:40|5981.59|5980.89|5981.72|5981.02|5981.84|5981.14|5981.47|5980.77|312
1736164490000|2025-01-06 11:54:50|5982.22|5981.52|5981.97|5981.27|5982.22|5981.52|5981.97|5981.27|87
1736164500000|2025-01-06 11:55:00|5982.47|5981.77|5982.97|5982.27|5982.97|5982.27|5982.47|5981.77|174
1736164510000|2025-01-06 11:55:10|5982.84|5982.14|5982.47|5981.77|5983.09|5982.39|5982.47|5981.77|122
1736164520000|2025-01-06 11:55:20|5982.59|5981.89|5982.59|5981.89|5982.59|5981.89|5982.47|5981.77|28
1736164530000|2025-01-06 11:55:30|5982.72|5982.02|5982.84|5982.14|5982.97|5982.27|5982.47|5981.77|53
1736164540000|2025-01-06 11:55:40|5982.97|5982.27|5982.97|5982.27|5983.09|5982.39|5982.84|5982.14|29
1736164550000|2025-01-06 11:55:50|5982.72|5982.02|5982.22|5981.52|5982.72|5982.02|5982.22|5981.52|37
1736164560000|2025-01-06 11:56:00|5982.34|5981.64|5982.34|5981.64|5982.47|5981.77|5982.22|5981.52|3
1736164570000|2025-01-06 11:56:10|5982.22|5981.52|5981.72|5981.02|5982.47|5981.77|5981.72|5981.02|34
1736164580000|2025-01-06 11:56:20|5981.97|5981.27|5981.84|5981.14|5981.97|5981.27|5981.72|5981.02|49
1736164590000|2025-01-06 11:56:30|5981.97|5981.27|5981.72|5981.02|5981.97|5981.27|5981.72|5981.02|37
1736164600000|2025-01-06 11:56:40|5981.97|5981.27|5981.97|5981.27|5982.22|5981.52|5981.84|5981.14|38
1736164610000|2025-01-06 11:56:50|5981.84|5981.14|5981.97|5981.27|5982.09|5981.39|5981.84|5981.14|33
1736164620000|2025-01-06 11:57:00|5982.09|5981.39|5981.47|5980.77|5982.22|5981.52|5981.47|5980.77|87
1736164630000|2025-01-06 11:57:10|5981.59|5980.89|5981.97|5981.27|5981.97|5981.27|5981.59|5980.89|8
1736164640000|2025-01-06 11:57:20|5981.84|5981.14|5981.97|5981.27|5982.09|5981.39|5981.84|5981.14|43
1736164650000|2025-01-06 11:57:30|5982.09|5981.39|5981.72|5981.02|5982.09|5981.39|5981.72|5981.02|10
1736164660000|2025-01-06 11:57:40|5981.84|5981.14|5981.97|5981.27|5981.97|5981.27|5981.72|5981.02|20
1736164670000|2025-01-06 11:57:50|5982.09|5981.39|5981.72|5981.02|5982.09|5981.39|5981.72|5981.02|26
1736164680000|2025-01-06 11:58:00|5981.84|5981.14|5981.84|5981.14|5981.97|5981.27|5981.72|5981.02|12
1736164690000|2025-01-06 11:58:10|5981.97|5981.27|5981.47|5980.77|5981.97|5981.27|5981.47|5980.77|12
1736164700000|2025-01-06 11:58:20|5981.22|5980.52|5981.22|5980.52|5981.22|5980.52|5981.22|5980.52|28
1736164710000|2025-01-06 11:58:30|5981.34|5980.64|5981.72|5981.02|5981.72|5981.02|5980.97|5980.27|40
1736164720000|2025-01-06 11:58:40|5981.97|5981.27|5982.22|5981.52|5982.22|5981.52|5981.84|5981.14|55
1736164730000|2025-01-06 11:58:50|5982.34|5981.64|5982.22|5981.52|5982.34|5981.64|5982.22|5981.52|6
1736164740000|2025-01-06 11:59:00|5982.09|5981.39|5981.47|5980.77|5982.22|5981.52|5981.47|5980.77|39
1736164750000|2025-01-06 11:59:10|5981.59|5980.89|5982.22|5981.52|5982.22|5981.52|5981.59|5980.89|27
1736164760000|2025-01-06 11:59:20|5981.97|5981.27|5982.09|5981.39|5982.22|5981.52|5981.97|5981.27|11
1736164770000|2025-01-06 11:59:30|5981.97|5981.27|5982.59|5981.89|5982.72|5982.02|5981.97|5981.27|64
1736164780000|2025-01-06 11:59:40|5982.47|5981.77|5983.72|5983.02|5983.72|5983.02|5982.47|5981.77|146
1736164790000|2025-01-06 11:59:50|5983.59|5982.89|5983.59|5982.89|5983.72|5983.02|5983.47|5982.77|71
1736164800000|2025-01-06 12:00:00|5983.47|5982.77|5984.22|5983.52|5984.22|5983.52|5982.72|5982.02|365
1736164810000|2025-01-06 12:00:10|5984.09|5983.39|5983.97|5983.27|5984.09|5983.39|5983.72|5983.02|65
1736164820000|2025-01-06 12:00:20|5983.72|5983.02|5983.97|5983.27|5983.97|5983.27|5983.72|5983.02|50
1736164830000|2025-01-06 12:00:30|5983.84|5983.14|5983.97|5983.27|5984.09|5983.39|5983.72|5983.02|78
1736164840000|2025-01-06 12:00:40|5984.09|5983.39|5984.47|5983.77|5984.47|5983.77|5983.97|5983.27|175
1736164850000|2025-01-06 12:00:50|5984.59|5983.89|5984.47|5983.77|5984.72|5984.02|5984.22|5983.52|63
1736164860000|2025-01-06 12:01:00|5984.34|5983.64|5983.84|5983.14|5984.59|5983.89|5983.72|5983.02|140
1736164870000|2025-01-06 12:01:10|5983.97|5983.27|5983.97|5983.27|5983.97|5983.27|5983.72|5983.02|44
1736164880000|2025-01-06 12:01:20|5983.84|5983.14|5983.72|5983.02|5983.97|5983.27|5983.72|5983.02|43
1736164890000|2025-01-06 12:01:30|5983.84|5983.14|5983.72|5983.02|5983.84|5983.14|5983.47|5982.77|30
1736164900000|2025-01-06 12:01:40|5983.47|5982.77|5982.47|5981.77|5983.97|5983.27|5982.47|5981.77|74
1736164910000|2025-01-06 12:01:50|5982.22|5981.52|5982.72|5982.02|5982.84|5982.14|5982.22|5981.52|91
1736164920000|2025-01-06 12:02:00|5982.97|5982.27|5983.72|5983.02|5983.72|5983.02|5982.97|5982.27|76
1736164930000|2025-01-06 12:02:10|5983.59|5982.89|5983.22|5982.52|5983.59|5982.89|5983.22|5982.52|30
1736164940000|2025-01-06 12:02:20|5983.09|5982.39|5983.47|5982.77|5983.47|5982.77|5983.09|5982.39|45
1736164950000|2025-01-06 12:02:30|5983.22|5982.52|5983.72|5983.02|5983.72|5983.02|5983.09|5982.39|79
1736164960000|2025-01-06 12:02:40|5983.47|5982.77|5983.72|5983.02|5983.72|5983.02|5983.47|5982.77|71
1736164970000|2025-01-06 12:02:50|5983.59|5982.89|5983.97|5983.27|5983.97|5983.27|5983.59|5982.89|56
1736164980000|2025-01-06 12:03:00|5983.72|5983.02|5982.97|5982.27|5983.72|5983.02|5982.97|5982.27|106
1736164990000|2025-01-06 12:03:10|5983.22|5982.52|5982.59|5981.89|5983.22|5982.52|5982.47|5981.77|46
1736165000000|2025-01-06 12:03:20|5982.47|5981.77|5982.97|5982.27|5982.97|5982.27|5982.47|5981.77|44
1736165010000|2025-01-06 12:03:30|5983.09|5982.39|5983.72|5983.02|5983.72|5983.02|5983.09|5982.39|32
1736165020000|2025-01-06 12:03:40|5983.47|5982.77|5983.72|5983.02|5983.72|5983.02|5983.47|5982.77|74
1736165030000|2025-01-06 12:03:50|5983.59|5982.89|5983.97|5983.27|5983.97|5983.27|5983.59|5982.89|21
1736165040000|2025-01-06 12:04:00|5983.84|5983.14|5983.97|5983.27|5983.97|5983.27|5983.72|5983.02|81
1736165050000|2025-01-06 12:04:10|5983.72|5983.02|5983.72|5983.02|5983.97|5983.27|5983.72|5983.02|35
1736165060000|2025-01-06 12:04:20|5983.59|5982.89|5983.72|5983.02|5983.72|5983.02|5983.59|5982.89|28
1736165070000|2025-01-06 12:04:30|5983.97|5983.27|5983.97|5983.27|5983.97|5983.27|5983.84|5983.14|43
1736165080000|2025-01-06 12:04:40|5984.09|5983.39|5983.97|5983.27|5984.22|5983.52|5983.97|5983.27|67
1736165090000|2025-01-06 12:04:50|5984.22|5983.52|5984.09|5983.39|5984.22|5983.52|5983.97|5983.27|17
1736165100000|2025-01-06 12:05:00|5983.72|5983.02|5983.47|5982.77|5983.97|5983.27|5983.22|5982.52|38
1736165110000|2025-01-06 12:05:10|5983.34|5982.64|5983.22|5982.52|5983.59|5982.89|5983.22|5982.52|51
1736165120000|2025-01-06 12:05:20|5983.09|5982.39|5982.72|5982.02|5983.09|5982.39|5982.72|5982.02|29
1736165130000|2025-01-06 12:05:30|5982.84|5982.14|5982.72|5982.02|5982.97|5982.27|5982.72|5982.02|16
1736165140000|2025-01-06 12:05:40|5982.59|5981.89|5982.47|5981.77|5982.72|5982.02|5982.22|5981.52|48
1736165150000|2025-01-06 12:05:50|5982.72|5982.02|5983.22|5982.52|5983.22|5982.52|5982.47|5981.77|39
1736165160000|2025-01-06 12:06:00|5983.34|5982.64|5983.59|5982.89|5983.72|5983.02|5983.34|5982.64|20
1736165170000|2025-01-06 12:06:10|5983.47|5982.77|5983.59|5982.89|5983.72|5983.02|5983.22|5982.52|66
1736165180000|2025-01-06 12:06:20|5983.47|5982.77|5983.97|5983.27|5983.97|5983.27|5983.47|5982.77|81
1736165190000|2025-01-06 12:06:30|5984.47|5983.77|5983.97|5983.27|5984.47|5983.77|5983.72|5983.02|107
1736165200000|2025-01-06 12:06:40|5983.72|5983.02|5983.72|5983.02|5983.72|5983.02|5983.59|5982.89|47
1736165210000|2025-01-06 12:06:50|5983.47|5982.77|5983.47|5982.77|5983.47|5982.77|5983.47|5982.77|41
1736165220000|2025-01-06 12:07:00|5983.59|5982.89|5983.22|5982.52|5983.72|5983.02|5983.22|5982.52|69
1736165230000|2025-01-06 12:07:10|5983.09|5982.39|5982.72|5982.02|5983.22|5982.52|5982.72|5982.02|41
1736165240000|2025-01-06 12:07:20|5982.84|5982.14|5982.72|5982.02|5982.97|5982.27|5982.72|5982.02|19
1736165250000|2025-01-06 12:07:30|5982.97|5982.27|5982.97|5982.27|5983.72|5983.02|5982.84|5982.14|203
1736165260000|2025-01-06 12:07:40|5982.84|5982.14|5982.72|5982.02|5982.84|5982.14|5982.72|5982.02|4
1736165270000|2025-01-06 12:07:50|5982.84|5982.14|5982.84|5982.14|5982.97|5982.27|5982.72|5982.02|31
1736165280000|2025-01-06 12:08:00|5982.97|5982.27|5982.97|5982.27|5982.97|5982.27|5982.72|5982.02|21
1736165290000|2025-01-06 12:08:10|5982.84|5982.14|5982.84|5982.14|5982.97|5982.27|5982.72|5982.02|26
1736165300000|2025-01-06 12:08:20|5982.72|5982.02|5982.97|5982.27|5982.97|5982.27|5982.72|5982.02|6
1736165310000|2025-01-06 12:08:30|5982.84|5982.14|5982.72|5982.02|5982.97|5982.27|5982.72|5982.02|13
1736165320000|2025-01-06 12:08:40|5982.22|5981.52|5982.72|5982.02|5982.72|5982.02|5982.22|5981.52|28
1736165330000|2025-01-06 12:08:50|5982.47|5981.77|5981.47|5980.77|5982.47|5981.77|5981.34|5980.64|144
1736165340000|2025-01-06 12:09:00|5981.59|5980.89|5981.47|5980.77|5981.97|5981.27|5981.47|5980.77|81
1736165350000|2025-01-06 12:09:10|5981.72|5981.02|5981.34|5980.64|5981.97|5981.27|5981.22|5980.52|82
1736165360000|2025-01-06 12:09:20|5981.47|5980.77|5981.47|5980.77|5981.72|5981.02|5981.34|5980.64|49
1736165370000|2025-01-06 12:09:30|5981.59|5980.89|5981.47|5980.77|5981.72|5981.02|5981.34|5980.64|73
1736165380000|2025-01-06 12:09:40|5981.34|5980.64|5981.22|5980.52|5981.47|5980.77|5981.22|5980.52|20
1736165390000|2025-01-06 12:09:50|5981.34|5980.64|5981.47|5980.77|5981.72|5981.02|5981.34|5980.64|73
1736165400000|2025-01-06 12:10:00|5981.59|5980.89|5981.72|5981.02|5981.97|5981.27|5981.47|5980.77|49
1736165410000|2025-01-06 12:10:10|5981.47|5980.77|5981.47|5980.77|5981.59|5980.89|5981.22|5980.52|36
1736165420000|2025-01-06 12:10:20|5981.59|5980.89|5981.59|5980.89|5981.59|5980.89|5981.59|5980.89|3
1736165430000|2025-01-06 12:10:30|5981.72|5981.02|5980.97|5980.27|5981.72|5981.02|5980.72|5980.02|97
1736165440000|2025-01-06 12:10:40|5981.22|5980.52|5981.22|5980.52|5981.34|5980.64|5981.09|5980.39|35
1736165450000|2025-01-06 12:10:50|5980.97|5980.27|5980.47|5979.77|5981.09|5980.39|5980.47|5979.77|218
1736165460000|2025-01-06 12:11:00|5980.72|5980.02|5980.97|5980.27|5980.97|5980.27|5980.59|5979.89|58
1736165470000|2025-01-06 12:11:10|5980.84|5980.14|5980.47|5979.77|5980.84|5980.14|5980.22|5979.52|117
1736165480000|2025-01-06 12:11:20|5980.34|5979.64|5980.47|5979.77|5980.47|5979.77|5980.22|5979.52|27
1736165490000|2025-01-06 12:11:30|5980.72|5980.02|5980.72|5980.02|5980.72|5980.02|5980.59|5979.89|58
1736165500000|2025-01-06 12:11:40|5980.97|5980.27|5981.22|5980.52|5981.22|5980.52|5980.97|5980.27|44
1736165510000|2025-01-06 12:11:50|5980.72|5980.02|5980.34|5979.64|5980.72|5980.02|5980.34|5979.64|105
1736165520000|2025-01-06 12:12:00|5980.47|5979.77|5980.72|5980.02|5980.72|5980.02|5980.34|5979.64|19
1736165530000|2025-01-06 12:12:10|5980.59|5979.89|5980.22|5979.52|5980.97|5980.27|5979.97|5979.27|105
1736165540000|2025-01-06 12:12:20|5980.34|5979.64|5980.22|5979.52|5980.34|5979.64|5979.97|5979.27|32
1736165550000|2025-01-06 12:12:30|5980.09|5979.39|5979.47|5978.77|5980.09|5979.39|5979.47|5978.77|77
1736165560000|2025-01-06 12:12:40|5979.72|5979.02|5979.72|5979.02|5979.72|5979.02|5979.47|5978.77|43
1736165570000|2025-01-06 12:12:50|5979.59|5978.89|5979.47|5978.77|5979.72|5979.02|5979.47|5978.77|49
1736165580000|2025-01-06 12:13:00|5979.22|5978.52|5979.09|5978.39|5979.22|5978.52|5978.97|5978.27|72
1736165590000|2025-01-06 12:13:10|5979.22|5978.52|5979.72|5979.02|5979.72|5979.02|5979.22|5978.52|94
1736165600000|2025-01-06 12:13:20|5979.97|5979.27|5979.97|5979.27|5979.97|5979.27|5979.72|5979.02|33
1736165610000|2025-01-06 12:13:30|5980.22|5979.52|5980.22|5979.52|5980.22|5979.52|5980.09|5979.39|71
1736165620000|2025-01-06 12:13:40|5980.09|5979.39|5980.97|5980.27|5980.97|5980.27|5980.09|5979.39|75
1736165630000|2025-01-06 12:13:50|5981.22|5980.52|5981.22|5980.52|5981.47|5980.77|5980.97|5980.27|64
1736165640000|2025-01-06 12:14:00|5980.97|5980.27|5981.22|5980.52|5981.22|5980.52|5980.97|5980.27|93
1736165650000|2025-01-06 12:14:10|5980.97|5980.27|5981.59|5980.89|5981.72|5981.02|5980.97|5980.27|145
1736165660000|2025-01-06 12:14:20|5981.47|5980.77|5981.59|5980.89|5981.72|5981.02|5981.47|5980.77|33
1736165670000|2025-01-06 12:14:30|5981.47|5980.77|5981.22|5980.52|5981.72|5981.02|5981.22|5980.52|49
1736165680000|2025-01-06 12:14:40|5980.97|5980.27|5980.72|5980.02|5980.97|5980.27|5980.47|5979.77|59
1736165690000|2025-01-06 12:14:50|5980.59|5979.89|5981.34|5980.64|5981.34|5980.64|5980.59|5979.89|10
1736165700000|2025-01-06 12:15:00|5981.47|5980.77|5981.09|5980.39|5981.47|5980.77|5981.09|5980.39|57
1736165710000|2025-01-06 12:15:10|5981.22|5980.52|5981.22|5980.52|5981.34|5980.64|5981.22|5980.52|1
1736165720000|2025-01-06 12:15:20|5981.34|5980.64|5981.34|5980.64|5981.47|5980.77|5981.22|5980.52|18
1736165730000|2025-01-06 12:15:30|5981.22|5980.52|5981.72|5981.02|5981.72|5981.02|5981.22|5980.52|35
1736165740000|2025-01-06 12:15:40|5981.84|5981.14|5982.72|5982.02|5982.72|5982.02|5981.84|5981.14|223
1736165750000|2025-01-06 12:15:50|5982.97|5982.27|5982.97|5982.27|5982.97|5982.27|5982.72|5982.02|39
1736165760000|2025-01-06 12:16:00|5983.47|5982.77|5983.47|5982.77|5983.47|5982.77|5983.22|5982.52|201
1736165770000|2025-01-06 12:16:10|5983.59|5982.89|5983.47|5982.77|5983.72|5983.02|5983.47|5982.77|75
1736165780000|2025-01-06 12:16:20|5982.72|5982.02|5981.97|5981.27|5982.97|5982.27|5981.72|5981.02|185
1736165790000|2025-01-06 12:16:30|5982.09|5981.39|5982.22|5981.52|5982.22|5981.52|5981.97|5981.27|71
1736165800000|2025-01-06 12:16:40|5981.97|5981.27|5980.97|5980.27|5982.09|5981.39|5980.97|5980.27|65
1736165810000|2025-01-06 12:16:50|5981.09|5980.39|5981.47|5980.77|5981.47|5980.77|5981.09|5980.39|76
1736165820000|2025-01-06 12:17:00|5981.59|5980.89|5981.47|5980.77|5981.72|5981.02|5981.47|5980.77|29
1736165830000|2025-01-06 12:17:10|5981.22|5980.52|5981.47|5980.77|5981.47|5980.77|5981.09|5980.39|70
1736165840000|2025-01-06 12:17:20|5981.34|5980.64|5981.34|5980.64|5981.47|5980.77|5981.34|5980.64|14
1736165850000|2025-01-06 12:17:30|5981.22|5980.52|5981.47|5980.77|5981.47|5980.77|5980.97|5980.27|52
1736165860000|2025-01-06 12:17:40|5981.34|5980.64|5981.47|5980.77|5981.47|5980.77|5981.22|5980.52|8
1736165870000|2025-01-06 12:17:50|5981.34|5980.64|5981.47|5980.77|5981.47|5980.77|5981.09|5980.39|84
1736165880000|2025-01-06 12:18:00|5981.72|5981.02|5981.72|5981.02|5981.72|5981.02|5981.47|5980.77|53
1736165890000|2025-01-06 12:18:10|5981.47|5980.77|5980.47|5979.77|5981.47|5980.77|5980.47|5979.77|75
1736165900000|2025-01-06 12:18:20|5980.22|5979.52|5980.22|5979.52|5980.47|5979.77|5980.09|5979.39|61
1736165910000|2025-01-06 12:18:30|5980.09|5979.39|5979.84|5979.14|5980.22|5979.52|5979.72|5979.02|42
1736165920000|2025-01-06 12:18:40|5979.97|5979.27|5979.72|5979.02|5979.97|5979.27|5979.72|5979.02|35
1736165930000|2025-01-06 12:18:50|||||||||28
1736165940000|2025-01-06 12:19:00|5979.84|5979.14|5979.72|5979.02|5979.84|5979.14|5979.47|5978.77|57
1736165950000|2025-01-06 12:19:10|5979.97|5979.27|5980.22|5979.52|5980.22|5979.52|5979.97|5979.27|52
1736165960000|2025-01-06 12:19:20|5980.09|5979.39|5980.47|5979.77|5980.47|5979.77|5979.97|5979.27|53
1736165970000|2025-01-06 12:19:30|||||||||8
1736165980000|2025-01-06 12:19:40|5980.34|5979.64|5981.22|5980.52|5981.22|5980.52|5980.34|5979.64|101
1736165990000|2025-01-06 12:19:50|5981.47|5980.77|5981.47|5980.77|5981.47|5980.77|5981.22|5980.52|11
1736166000000|2025-01-06 12:20:00|5981.34|5980.64|5981.97|5981.27|5982.22|5981.52|5981.22|5980.52|74
1736166010000|2025-01-06 12:20:10|5982.09|5981.39|5981.72|5981.02|5982.09|5981.39|5981.72|5981.02|60
1736166020000|2025-01-06 12:20:20|5981.84|5981.14|5981.84|5981.14|5981.97|5981.27|5981.72|5981.02|51
1736166030000|2025-01-06 12:20:30|5981.97|5981.27|5981.97|5981.27|5981.97|5981.27|5981.97|5981.27|6
1736166040000|2025-01-06 12:20:40|5981.72|5981.02|5981.47|5980.77|5981.72|5981.02|5981.47|5980.77|74
1736166050000|2025-01-06 12:20:50|5981.59|5980.89|5981.72|5981.02|5981.72|5981.02|5981.22|5980.52|69
1736166060000|2025-01-06 12:21:00|5981.84|5981.14|5981.47|5980.77|5981.97|5981.27|5981.47|5980.77|36
1736166070000|2025-01-06 12:21:10|5981.59|5980.89|5981.22|5980.52|5981.59|5980.89|5981.22|5980.52|51
1736166080000|2025-01-06 12:21:20|5981.09|5980.39|5980.72|5980.02|5981.47|5980.77|5980.72|5980.02|55
1736166090000|2025-01-06 12:21:30|5980.84|5980.14|5980.97|5980.27|5981.22|5980.52|5980.84|5980.14|22
1736166100000|2025-01-06 12:21:40|5980.84|5980.14|5980.97|5980.27|5980.97|5980.27|5980.72|5980.02|11
1736166110000|2025-01-06 12:21:50|5980.84|5980.14|5980.97|5980.27|5980.97|5980.27|5980.72|5980.02|22
1736166120000|2025-01-06 12:22:00|5981.09|5980.39|5980.97|5980.27|5981.47|5980.77|5980.97|5980.27|33
1736166130000|2025-01-06 12:22:10|5980.84|5980.14|5980.97|5980.27|5980.97|5980.27|5980.47|5979.77|27
1736166140000|2025-01-06 12:22:20|5981.22|5980.52|5981.72|5981.02|5981.72|5981.02|5981.22|5980.52|42
1736166150000|2025-01-06 12:22:30|5981.97|5981.27|5981.84|5981.14|5981.97|5981.27|5981.72|5981.02|43
1736166160000|2025-01-06 12:22:40|5981.97|5981.27|5982.09|5981.39|5982.22|5981.52|5981.97|5981.27|10
1736166170000|2025-01-06 12:22:50|5981.97|5981.27|5982.72|5982.02|5982.72|5982.02|5981.97|5981.27|50
1736166180000|2025-01-06 12:23:00|5982.47|5981.77|5982.34|5981.64|5982.59|5981.89|5982.34|5981.64|14
1736166190000|2025-01-06 12:23:10|5982.22|5981.52|5982.72|5982.02|5982.72|5982.02|5982.22|5981.52|23
1736166200000|2025-01-06 12:23:20|5982.59|5981.89|5982.72|5982.02|5983.22|5982.52|5982.47|5981.77|107
1736166210000|2025-01-06 12:23:30|5982.84|5982.14|5982.47|5981.77|5982.97|5982.27|5982.47|5981.77|22
1736166220000|2025-01-06 12:23:40|5982.22|5981.52|5982.22|5981.52|5982.22|5981.52|5982.22|5981.52|21
1736166230000|2025-01-06 12:23:50|5982.09|5981.39|5982.84|5982.14|5982.84|5982.14|5982.09|5981.39|34
1736166240000|2025-01-06 12:24:00|5982.97|5982.27|5982.97|5982.27|5982.97|5982.27|5982.47|5981.77|42
1736166250000|2025-01-06 12:24:10|5983.09|5982.39|5983.47|5982.77|5983.47|5982.77|5983.09|5982.39|32
1736166260000|2025-01-06 12:24:20|5983.59|5982.89|5983.97|5983.27|5983.97|5983.27|5983.59|5982.89|56
1736166270000|2025-01-06 12:24:30|5983.72|5983.02|5983.72|5983.02|5983.84|5983.14|5983.72|5983.02|108
1736166280000|2025-01-06 12:24:40|5983.97|5983.27|5983.72|5983.02|5983.97|5983.27|5983.72|5983.02|34
1736166290000|2025-01-06 12:24:50|5983.97|5983.27|5983.84|5983.14|5984.22|5983.52|5983.84|5983.14|55
1736166300000|2025-01-06 12:25:00|5983.97|5983.27|5983.97|5983.27|5984.22|5983.52|5983.72|5983.02|110
1736166310000|2025-01-06 12:25:10|5983.72|5983.02|5983.47|5982.77|5983.72|5983.02|5983.47|5982.77|30
1736166320000|2025-01-06 12:25:20|5983.59|5982.89|5983.97|5983.27|5983.97|5983.27|5983.59|5982.89|32
1736166330000|2025-01-06 12:25:30|5983.84|5983.14|5983.72|5983.02|5983.97|5983.27|5983.72|5983.02|36
1736166340000|2025-01-06 12:25:40|5983.84|5983.14|5983.22|5982.52|5983.84|5983.14|5983.22|5982.52|28
1736166350000|2025-01-06 12:25:50|5983.34|5982.64|5983.84|5983.14|5983.97|5983.27|5983.34|5982.64|42
1736166360000|2025-01-06 12:26:00|5983.97|5983.27|5983.72|5983.02|5983.97|5983.27|5983.72|5983.02|51
1736166370000|2025-01-06 12:26:10|5983.97|5983.27|5984.22|5983.52|5984.22|5983.52|5983.97|5983.27|63
1736166380000|2025-01-06 12:26:20|5984.34|5983.64|5984.47|5983.77|5984.72|5984.02|5984.22|5983.52|121
1736166390000|2025-01-06 12:26:30|5984.72|5984.02|5984.72|5984.02|5984.72|5984.02|5984.47|5983.77|34
1736166400000|2025-01-06 12:26:40|5984.47|5983.77|5984.22|5983.52|5985.22|5984.52|5984.22|5983.52|282
1736166410000|2025-01-06 12:26:50|5984.09|5983.39|5983.97|5983.27|5984.09|5983.39|5983.97|5983.27|29
1736166420000|2025-01-06 12:27:00|5983.84|5983.14|5984.22|5983.52|5984.22|5983.52|5983.72|5983.02|33
1736166430000|2025-01-06 12:27:10|||||||||3
1736166440000|2025-01-06 12:27:20|5984.09|5983.39|5983.72|5983.02|5984.09|5983.39|5983.72|5983.02|137
1736166450000|2025-01-06 12:27:30|5983.47|5982.77|5983.47|5982.77|5983.47|5982.77|5983.47|5982.77|19
1736166460000|2025-01-06 12:27:40|5983.34|5982.64|5982.22|5981.52|5983.34|5982.64|5982.22|5981.52|64
1736166470000|2025-01-06 12:27:50|5982.47|5981.77|5982.47|5981.77|5982.72|5982.02|5982.47|5981.77|40
1736166480000|2025-01-06 12:28:00|5982.34|5981.64|5982.22|5981.52|5982.47|5981.77|5982.22|5981.52|74
1736166490000|2025-01-06 12:28:10|5982.47|5981.77|5982.47|5981.77|5982.72|5982.02|5982.47|5981.77|46
1736166500000|2025-01-06 12:28:20|5982.72|5982.02|5982.72|5982.02|5982.72|5982.02|5982.47|5981.77|77
1736166510000|2025-01-06 12:28:30|5982.59|5981.89|5982.97|5982.27|5983.09|5982.39|5982.59|5981.89|71
1736166520000|2025-01-06 12:28:40|5982.84|5982.14|5982.97|5982.27|5982.97|5982.27|5982.72|5982.02|42
1736166530000|2025-01-06 12:28:50|5982.72|5982.02|5983.22|5982.52|5983.22|5982.52|5982.72|5982.02|25
1736166540000|2025-01-06 12:29:00|5983.47|5982.77|5983.22|5982.52|5983.47|5982.77|5982.84|5982.14|52
1736166550000|2025-01-06 12:29:10|5983.47|5982.77|5983.22|5982.52|5983.47|5982.77|5983.22|5982.52|68
1736166560000|2025-01-06 12:29:20|5983.47|5982.77|5983.47|5982.77|5983.47|5982.77|5983.47|5982.77|8
1736166570000|2025-01-06 12:29:30|5983.34|5982.64|5983.72|5983.02|5983.72|5983.02|5983.22|5982.52|76
1736166580000|2025-01-06 12:29:40|5983.84|5983.14|5983.47|5982.77|5983.97|5983.27|5983.47|5982.77|70
1736166590000|2025-01-06 12:29:50|||||||||14
1736166600000|2025-01-06 12:30:00|5983.72|5983.02|5983.47|5982.77|5983.97|5983.27|5983.47|5982.77|77
1736166610000|2025-01-06 12:30:10|5983.72|5983.02|5983.72|5983.02|5983.97|5983.27|5983.72|5983.02|21
1736166620000|2025-01-06 12:30:20|5983.97|5983.27|5984.47|5983.77|5984.59|5983.89|5983.97|5983.27|66
1736166630000|2025-01-06 12:30:30|5984.59|5983.89|5984.47|5983.77|5984.72|5984.02|5984.47|5983.77|45
1736166640000|2025-01-06 12:30:40|5984.72|5984.02|5984.72|5984.02|5984.72|5984.02|5984.47|5983.77|88
1736166650000|2025-01-06 12:30:50|5984.97|5984.27|5984.97|5984.27|5984.97|5984.27|5984.72|5984.02|109
1736166660000|2025-01-06 12:31:00|5985.09|5984.39|5984.22|5983.52|5985.09|5984.39|5984.22|5983.52|94
1736166670000|2025-01-06 12:31:10|5984.34|5983.64|5984.22|5983.52|5984.47|5983.77|5984.22|5983.52|24
1736166680000|2025-01-06 12:31:20|5983.97|5983.27|5983.97|5983.27|5983.97|5983.27|5983.97|5983.27|17
1736166690000|2025-01-06 12:31:30|5983.84|5983.14|5983.97|5983.27|5983.97|5983.27|5983.72|5983.02|68
1736166700000|2025-01-06 12:31:40|5984.47|5983.77|5984.47|5983.77|5984.47|5983.77|5984.47|5983.77|50
1736166710000|2025-01-06 12:31:50|5984.34|5983.64|5983.97|5983.27|5984.47|5983.77|5983.97|5983.27|35
1736166720000|2025-01-06 12:32:00|5983.72|5983.02|5984.22|5983.52|5984.22|5983.52|5983.72|5983.02|52
1736166730000|2025-01-06 12:32:10|5984.09|5983.39|5983.47|5982.77|5984.09|5983.39|5983.47|5982.77|56
1736166740000|2025-01-06 12:32:20|5983.59|5982.89|5982.72|5982.02|5983.72|5983.02|5982.72|5982.02|53
1736166750000|2025-01-06 12:32:30|5982.97|5982.27|5982.72|5982.02|5982.97|5982.27|5982.72|5982.02|8
1736166760000|2025-01-06 12:32:40|5982.97|5982.27|5982.97|5982.27|5982.97|5982.27|5982.59|5981.89|37
1736166770000|2025-01-06 12:32:50|5982.84|5982.14|5982.22|5981.52|5982.84|5982.14|5982.22|5981.52|77
1736166780000|2025-01-06 12:33:00|5981.97|5981.27|5981.97|5981.27|5982.22|5981.52|5981.72|5981.02|38
1736166790000|2025-01-06 12:33:10|5982.22|5981.52|5982.72|5982.02|5982.72|5982.02|5982.22|5981.52|30
1736166800000|2025-01-06 12:33:20|5982.59|5981.89|5982.72|5982.02|5982.72|5982.02|5982.47|5981.77|67
1736166810000|2025-01-06 12:33:30|5983.22|5982.52|5983.47|5982.77|5983.47|5982.77|5983.22|5982.52|63
1736166820000|2025-01-06 12:33:40|5983.22|5982.52|5982.97|5982.27|5983.34|5982.64|5982.84|5982.14|68
1736166830000|2025-01-06 12:33:50|5982.84|5982.14|5982.84|5982.14|5982.97|5982.27|5982.72|5982.02|34
1736166840000|2025-01-06 12:34:00|5982.97|5982.27|5982.47|5981.77|5982.97|5982.27|5982.47|5981.77|56
1736166850000|2025-01-06 12:34:10|5982.72|5982.02|5982.97|5982.27|5983.22|5982.52|5982.59|5981.89|82
1736166860000|2025-01-06 12:34:20|5983.09|5982.39|5982.97|5982.27|5983.22|5982.52|5982.97|5982.27|49
1736166870000|2025-01-06 12:34:30|5982.72|5982.02|5982.97|5982.27|5982.97|5982.27|5982.72|5982.02|51
1736166880000|2025-01-06 12:34:40|5983.09|5982.39|5982.72|5982.02|5983.22|5982.52|5982.72|5982.02|70
1736166890000|2025-01-06 12:34:50|5982.84|5982.14|5982.72|5982.02|5982.84|5982.14|5982.72|5982.02|20
1736166900000|2025-01-06 12:35:00|5982.47|5981.77|5981.97|5981.27|5982.59|5981.89|5981.84|5981.14|52
1736166910000|2025-01-06 12:35:10|5982.09|5981.39|5981.97|5981.27|5982.09|5981.39|5981.97|5981.27|44
1736166920000|2025-01-06 12:35:20|5981.84|5981.14|5982.22|5981.52|5982.22|5981.52|5981.72|5981.02|56
1736166930000|2025-01-06 12:35:30|5982.34|5981.64|5982.22|5981.52|5982.47|5981.77|5982.22|5981.52|75
1736166940000|2025-01-06 12:35:40|5982.34|5981.64|5982.72|5982.02|5982.72|5982.02|5982.34|5981.64|27
1736166950000|2025-01-06 12:35:50|5982.97|5982.27|5982.72|5982.02|5983.09|5982.39|5982.72|5982.02|38
1736166960000|2025-01-06 12:36:00|5982.84|5982.14|5982.59|5981.89|5982.84|5982.14|5982.47|5981.77|51
1736166970000|2025-01-06 12:36:10|5982.47|5981.77|5982.22|5981.52|5982.97|5982.27|5982.09|5981.39|36
1736166980000|2025-01-06 12:36:20|5982.34|5981.64|5982.84|5982.14|5982.84|5982.14|5982.34|5981.64|71
1736166990000|2025-01-06 12:36:30|5982.97|5982.27|5982.72|5982.02|5982.97|5982.27|5982.72|5982.02|1
1736167000000|2025-01-06 12:36:40|5982.59|5981.89|5982.72|5982.02|5982.97|5982.27|5982.59|5981.89|26
1736167010000|2025-01-06 12:36:50|5982.59|5981.89|5982.72|5982.02|5982.84|5982.14|5982.59|5981.89|6
1736167020000|2025-01-06 12:37:00|5982.84|5982.14|5983.09|5982.39|5983.09|5982.39|5982.72|5982.02|26
1736167030000|2025-01-06 12:37:10|5982.97|5982.27|5983.47|5982.77|5983.47|5982.77|5982.72|5982.02|61
1736167040000|2025-01-06 12:37:20|5983.22|5982.52|5983.72|5983.02|5983.72|5983.02|5982.97|5982.27|56
1736167050000|2025-01-06 12:37:30|5983.47|5982.77|5983.97|5983.27|5983.97|5983.27|5983.47|5982.77|16
1736167060000|2025-01-06 12:37:40|5984.09|5983.39|5984.09|5983.39|5984.22|5983.52|5983.97|5983.27|157
1736167070000|2025-01-06 12:37:50|5983.97|5983.27|5983.97|5983.27|5984.22|5983.52|5983.84|5983.14|18
1736167080000|2025-01-06 12:38:00|5984.09|5983.39|5983.84|5983.14|5984.09|5983.39|5983.72|5983.02|36
1736167090000|2025-01-06 12:38:10|5983.72|5983.02|5983.97|5983.27|5983.97|5983.27|5983.72|5983.02|10
1736167100000|2025-01-06 12:38:20|5983.72|5983.02|5983.72|5983.02|5983.97|5983.27|5983.72|5983.02|27
1736167110000|2025-01-06 12:38:30|5983.84|5983.14|5983.72|5983.02|5983.97|5983.27|5983.72|5983.02|27
1736167120000|2025-01-06 12:38:40|5983.84|5983.14|5983.72|5983.02|5983.97|5983.27|5983.72|5983.02|13
1736167130000|2025-01-06 12:38:50|5983.59|5982.89|5984.22|5983.52|5984.22|5983.52|5983.59|5982.89|59
1736167140000|2025-01-06 12:39:00|5984.47|5983.77|5984.97|5984.27|5984.97|5984.27|5984.34|5983.64|74
1736167150000|2025-01-06 12:39:10|5984.72|5984.02|5984.84|5984.14|5984.97|5984.27|5984.47|5983.77|46
1736167160000|2025-01-06 12:39:20|5984.72|5984.02|5984.72|5984.02|5984.72|5984.02|5984.72|5984.02|13
1736167170000|2025-01-06 12:39:30|5984.59|5983.89|5984.97|5984.27|5984.97|5984.27|5984.47|5983.77|26
1736167180000|2025-01-06 12:39:40|5984.84|5984.14|5984.97|5984.27|5984.97|5984.27|5984.84|5984.14|20
1736167190000|2025-01-06 12:39:50|||||||||7
1736167200000|2025-01-06 12:40:00|5984.72|5984.02|5984.47|5983.77|5984.72|5984.02|5984.47|5983.77|77
1736167210000|2025-01-06 12:40:10|5984.72|5984.02|5984.47|5983.77|5984.72|5984.02|5984.47|5983.77|18
1736167220000|2025-01-06 12:40:20|5984.22|5983.52|5984.22|5983.52|5984.22|5983.52|5984.09|5983.39|25
1736167230000|2025-01-06 12:40:30|5984.72|5984.02|5984.72|5984.02|5984.72|5984.02|5984.72|5984.02|34
1736167240000|2025-01-06 12:40:40|5984.97|5984.27|5984.97|5984.27|5984.97|5984.27|5984.72|5984.02|41
1736167250000|2025-01-06 12:40:50|5984.72|5984.02|5984.47|5983.77|5984.84|5984.14|5984.47|5983.77|25
1736167260000|2025-01-06 12:41:00|5984.59|5983.89|5984.22|5983.52|5984.59|5983.89|5983.97|5983.27|34
1736167270000|2025-01-06 12:41:10|5983.97|5983.27|5983.97|5983.27|5983.97|5983.27|5983.97|5983.27|21
1736167280000|2025-01-06 12:41:20|5983.84|5983.14|5983.97|5983.27|5983.97|5983.27|5983.72|5983.02|35
1736167290000|2025-01-06 12:41:30|5984.72|5984.02|5984.72|5984.02|5984.84|5984.14|5984.47|5983.77|185
1736167300000|2025-01-06 12:41:40|||||||||19
1736167320000|2025-01-06 12:42:00|5984.59|5983.89|5984.72|5984.02|5984.72|5984.02|5984.47|5983.77|49
1736167330000|2025-01-06 12:42:10|5984.84|5984.14|5984.72|5984.02|5984.84|5984.14|5984.72|5984.02|16
1736167340000|2025-01-06 12:42:20|||||||||26
1736167350000|2025-01-06 12:42:30|||||||||3
1736167360000|2025-01-06 12:42:40|5984.97|5984.27|5984.97|5984.27|5984.97|5984.27|5984.84|5984.14|76
1736167370000|2025-01-06 12:42:50|5984.84|5984.14|5984.47|5983.77|5984.84|5984.14|5984.47|5983.77|40
1736167380000|2025-01-06 12:43:00|5984.59|5983.89|5984.72|5984.02|5984.72|5984.02|5984.47|5983.77|10
1736167390000|2025-01-06 12:43:10|5984.84|5984.14|5984.97|5984.27|5984.97|5984.27|5984.84|5984.14|13
1736167400000|2025-01-06 12:43:20|||||||||1
1736167410000|2025-01-06 12:43:30|5985.09|5984.39|5984.97|5984.27|5985.22|5984.52|5984.97|5984.27|39
1736167420000|2025-01-06 12:43:40|5985.09|5984.39|5985.22|5984.52|5985.34|5984.64|5985.09|5984.39|51
1736167430000|2025-01-06 12:43:50|5985.47|5984.77|5985.47|5984.77|5985.47|5984.77|5985.47|5984.77|68
1736167440000|2025-01-06 12:44:00|5985.72|5985.02|5985.47|5984.77|5985.72|5985.02|5985.22|5984.52|118
1736167450000|2025-01-06 12:44:10|5985.34|5984.64|5985.84|5985.14|5985.97|5985.27|5985.34|5984.64|257
1736167460000|2025-01-06 12:44:20|5985.72|5985.02|5985.84|5985.14|5986.22|5985.52|5985.72|5985.02|182
1736167470000|2025-01-06 12:44:30|5985.72|5985.02|5986.22|5985.52|5986.22|5985.52|5985.72|5985.02|42
1736167480000|2025-01-06 12:44:40|5986.09|5985.39|5986.22|5985.52|5986.22|5985.52|5986.09|5985.39|56
1736167490000|2025-01-06 12:44:50|5985.97|5985.27|5985.97|5985.27|5986.09|5985.39|5985.97|5985.27|56
1736167500000|2025-01-06 12:45:00|5986.22|5985.52|5986.47|5985.77|5986.59|5985.89|5985.97|5985.27|87
1736167510000|2025-01-06 12:45:10|5986.34|5985.64|5986.47|5985.77|5986.47|5985.77|5986.22|5985.52|95
1736167520000|2025-01-06 12:45:20|5986.59|5985.89|5986.47|5985.77|5986.59|5985.89|5986.47|5985.77|40
1736167530000|2025-01-06 12:45:30|5986.59|5985.89|5985.97|5985.27|5986.59|5985.89|5985.97|5985.27|78
1736167540000|2025-01-06 12:45:40|5986.22|5985.52|5985.97|5985.27|5986.22|5985.52|5985.97|5985.27|70
1736167550000|2025-01-06 12:45:50|5986.22|5985.52|5986.47|5985.77|5986.59|5985.89|5986.09|5985.39|45
1736167560000|2025-01-06 12:46:00|5986.59|5985.89|5986.72|5986.02|5986.72|5986.02|5986.59|5985.89|21
1736167570000|2025-01-06 12:46:10|5986.47|5985.77|5986.47|5985.77|5986.47|5985.77|5986.47|5985.77|47
1736167580000|2025-01-06 12:46:20|5986.72|5986.02|5987.47|5986.77|5987.72|5987.02|5986.72|5986.02|270
1736167590000|2025-01-06 12:46:30|5987.72|5987.02|5988.59|5987.89|5988.97|5988.27|5987.72|5987.02|755
1736167600000|2025-01-06 12:46:40|5988.47|5987.77|5988.84|5988.14|5988.97|5988.27|5988.47|5987.77|141
1736167610000|2025-01-06 12:46:50|5988.97|5988.27|5989.22|5988.52|5989.47|5988.77|5988.72|5988.02|204
1736167620000|2025-01-06 12:47:00|5989.47|5988.77|5989.47|5988.77|5989.72|5989.02|5989.22|5988.52|203
1736167630000|2025-01-06 12:47:10|5989.59|5988.89|5989.72|5989.02|5989.97|5989.27|5989.47|5988.77|259
1736167640000|2025-01-06 12:47:20|5989.59|5988.89|5990.22|5989.52|5990.22|5989.52|5989.59|5988.89|148
1736167650000|2025-01-06 12:47:30|5990.47|5989.77|5990.72|5990.02|5990.72|5990.02|5990.22|5989.52|225
1736167660000|2025-01-06 12:47:40|5990.47|5989.77|5990.22|5989.52|5990.47|5989.77|5990.22|5989.52|176
1736167670000|2025-01-06 12:47:50|5990.09|5989.39|5989.97|5989.27|5990.22|5989.52|5989.97|5989.27|80
1736167680000|2025-01-06 12:48:00|5990.09|5989.39|5989.22|5988.52|5990.09|5989.39|5988.97|5988.27|187
1736167690000|2025-01-06 12:48:10|5988.97|5988.27|5989.22|5988.52|5989.22|5988.52|5988.72|5988.02|105
1736167700000|2025-01-06 12:48:20|5989.47|5988.77|5990.47|5989.77|5990.72|5990.02|5989.47|5988.77|243
1736167710000|2025-01-06 12:48:30|5990.72|5990.02|5990.59|5989.89|5991.22|5990.52|5990.47|5989.77|201
1736167720000|2025-01-06 12:48:40|5990.72|5990.02|5990.22|5989.52|5990.72|5990.02|5990.22|5989.52|50
1736167730000|2025-01-06 12:48:50|5989.97|5989.27|5989.72|5989.02|5989.97|5989.27|5989.72|5989.02|91
1736167740000|2025-01-06 12:49:00|5989.47|5988.77|5990.22|5989.52|5990.47|5989.77|5989.47|5988.77|231
1736167750000|2025-01-06 12:49:10|5990.09|5989.39|5990.47|5989.77|5990.72|5990.02|5989.97|5989.27|161
1736167760000|2025-01-06 12:49:20|5990.84|5990.14|5990.72|5990.02|5990.97|5990.27|5990.47|5989.77|121
1736167770000|2025-01-06 12:49:30|5990.59|5989.89|5990.47|5989.77|5990.59|5989.89|5990.22|5989.52|67
1736167780000|2025-01-06 12:49:40|5990.22|5989.52|5989.97|5989.27|5990.22|5989.52|5989.72|5989.02|66
1736167790000|2025-01-06 12:49:50|5990.09|5989.39|5990.22|5989.52|5990.47|5989.77|5990.09|5989.39|46
1736167800000|2025-01-06 12:50:00|5990.34|5989.64|5989.84|5989.14|5990.34|5989.64|5989.59|5988.89|89
1736167810000|2025-01-06 12:50:10|5989.97|5989.27|5989.97|5989.27|5989.97|5989.27|5989.72|5989.02|45
1736167820000|2025-01-06 12:50:20|5989.84|5989.14|5989.72|5989.02|5989.84|5989.14|5989.72|5989.02|45
1736167830000|2025-01-06 12:50:30|5989.84|5989.14|5989.97|5989.27|5989.97|5989.27|5989.72|5989.02|36
1736167840000|2025-01-06 12:50:40|||||||||1
1736167850000|2025-01-06 12:50:50|5990.22|5989.52|5989.97|5989.27|5990.22|5989.52|5989.97|5989.27|93
1736167860000|2025-01-06 12:51:00|5990.22|5989.52|5990.47|5989.77|5990.47|5989.77|5989.97|5989.27|98
1736167870000|2025-01-06 12:51:10|5990.22|5989.52|5990.47|5989.77|5990.47|5989.77|5990.22|5989.52|82
1736167880000|2025-01-06 12:51:20|5990.22|5989.52|5990.22|5989.52|5990.47|5989.77|5990.22|5989.52|58
1736167890000|2025-01-06 12:51:30|5989.97|5989.27|5990.34|5989.64|5990.59|5989.89|5989.84|5989.14|133
1736167900000|2025-01-06 12:51:40|5990.47|5989.77|5990.59|5989.89|5990.59|5989.89|5990.22|5989.52|81
1736167910000|2025-01-06 12:51:50|5990.47|5989.77|5990.72|5990.02|5990.97|5990.27|5990.47|5989.77|127
1736167920000|2025-01-06 12:52:00|5990.59|5989.89|5990.72|5990.02|5990.72|5990.02|5990.59|5989.89|52
1736167930000|2025-01-06 12:52:10|5990.59|5989.89|5989.72|5989.02|5990.59|5989.89|5989.47|5988.77|147
1736167940000|2025-01-06 12:52:20|5989.97|5989.27|5989.97|5989.27|5989.97|5989.27|5989.97|5989.27|23
1736167950000|2025-01-06 12:52:30|||||||||17
1736167960000|2025-01-06 12:52:40|5990.09|5989.39|5990.09|5989.39|5990.22|5989.52|5989.97|5989.27|60
1736167970000|2025-01-06 12:52:50|5990.22|5989.52|5989.47|5988.77|5990.22|5989.52|5989.47|5988.77|90
1736167980000|2025-01-06 12:53:00|5989.22|5988.52|5989.22|5988.52|5989.47|5988.77|5988.97|5988.27|100
1736167990000|2025-01-06 12:53:10|5988.97|5988.27|5988.72|5988.02|5988.97|5988.27|5988.72|5988.02|87
1736168000000|2025-01-06 12:53:20|5988.59|5987.89|5988.72|5988.02|5988.84|5988.14|5988.47|5987.77|102
1736168010000|2025-01-06 12:53:30|||||||||30
1736168020000|2025-01-06 12:53:40|5988.84|5988.14|5988.47|5987.77|5988.84|5988.14|5988.47|5987.77|114
1736168030000|2025-01-06 12:53:50|5988.22|5987.52|5987.47|5986.77|5988.22|5987.52|5987.47|5986.77|160
1736168040000|2025-01-06 12:54:00|5987.72|5987.02|5987.47|5986.77|5987.72|5987.02|5987.47|5986.77|35
1736168050000|2025-01-06 12:54:10|5987.34|5986.64|5986.97|5986.27|5987.47|5986.77|5986.97|5986.27|47
1736168060000|2025-01-06 12:54:20|5986.72|5986.02|5986.97|5986.27|5986.97|5986.27|5986.72|5986.02|119
1736168070000|2025-01-06 12:54:30|5987.09|5986.39|5987.72|5987.02|5987.72|5987.02|5987.09|5986.39|125
1736168080000|2025-01-06 12:54:40|5987.84|5987.14|5987.72|5987.02|5987.84|5987.14|5987.72|5987.02|22
1736168090000|2025-01-06 12:54:50|5987.59|5986.89|5987.72|5987.02|5987.72|5987.02|5987.47|5986.77|50
1736168100000|2025-01-06 12:55:00|5987.59|5986.89|5987.47|5986.77|5987.59|5986.89|5987.47|5986.77|32
1736168110000|2025-01-06 12:55:10|5987.72|5987.02|5986.97|5986.27|5987.72|5987.02|5986.97|5986.27|94
1736168120000|2025-01-06 12:55:20|5986.84|5986.14|5986.47|5985.77|5986.84|5986.14|5986.47|5985.77|70
1736168130000|2025-01-06 12:55:30|5986.34|5985.64|5986.47|5985.77|5986.97|5986.27|5986.34|5985.64|158
1736168140000|2025-01-06 12:55:40|5986.22|5985.52|5985.97|5985.27|5986.22|5985.52|5985.97|5985.27|137
1736168150000|2025-01-06 12:55:50|5986.22|5985.52|5986.47|5985.77|5986.47|5985.77|5986.09|5985.39|91
1736168160000|2025-01-06 12:56:00|5986.72|5986.02|5986.22|5985.52|5986.97|5986.27|5986.22|5985.52|230
1736168170000|2025-01-06 12:56:10|5985.97|5985.27|5985.72|5985.02|5986.22|5985.52|5985.47|5984.77|157
1736168180000|2025-01-06 12:56:20|||||||||21
1736168190000|2025-01-06 12:56:30|5985.47|5984.77|5985.47|5984.77|5985.72|5985.02|5985.47|5984.77|52
1736168200000|2025-01-06 12:56:40|5985.59|5984.89|5985.97|5985.27|5985.97|5985.27|5985.47|5984.77|71
1736168210000|2025-01-06 12:56:50|5985.72|5985.02|5985.72|5985.02|5985.72|5985.02|5985.72|5985.02|53
1736168220000|2025-01-06 12:57:00|5985.84|5985.14|5985.97|5985.27|5986.22|5985.52|5985.84|5985.14|73
1736168230000|2025-01-06 12:57:10|5986.09|5985.39|5986.47|5985.77|5986.47|5985.77|5985.72|5985.02|137
1736168240000|2025-01-06 12:57:20|5986.59|5985.89|5986.47|5985.77|5986.72|5986.02|5986.47|5985.77|39
1736168250000|2025-01-06 12:57:30|5986.34|5985.64|5986.47|5985.77|5986.47|5985.77|5986.22|5985.52|96
1736168260000|2025-01-06 12:57:40|5986.34|5985.64|5986.72|5986.02|5986.72|5986.02|5986.34|5985.64|44
1736168270000|2025-01-06 12:57:50|5986.97|5986.27|5986.72|5986.02|5986.97|5986.27|5986.72|5986.02|44
1736168280000|2025-01-06 12:58:00|5986.84|5986.14|5986.72|5986.02|5986.84|5986.14|5986.72|5986.02|12
1736168290000|2025-01-06 12:58:10|||||||||2
1736168300000|2025-01-06 12:58:20|5986.84|5986.14|5986.72|5986.02|5986.84|5986.14|5986.72|5986.02|14
1736168310000|2025-01-06 12:58:30|5986.47|5985.77|5985.72|5985.02|5986.47|5985.77|5985.47|5984.77|94
1736168320000|2025-01-06 12:58:40|5985.84|5985.14|5986.22|5985.52|5986.22|5985.52|5985.84|5985.14|44
1736168330000|2025-01-06 12:58:50|5986.09|5985.39|5985.97|5985.27|5986.22|5985.52|5985.97|5985.27|29
1736168340000|2025-01-06 12:59:00|5986.09|5985.39|5985.97|5985.27|5986.22|5985.52|5985.97|5985.27|22
1736168350000|2025-01-06 12:59:10|5986.09|5985.39|5986.09|5985.39|5986.22|5985.52|5986.09|5985.39|28
1736168360000|2025-01-06 12:59:20|5985.97|5985.27|5986.22|5985.52|5986.22|5985.52|5985.97|5985.27|9
1736168370000|2025-01-06 12:59:30|5985.97|5985.27|5985.97|5985.27|5985.97|5985.27|5985.97|5985.27|23
1736168380000|2025-01-06 12:59:40|5985.84|5985.14|5985.97|5985.27|5985.97|5985.27|5985.84|5985.14|37
1736168390000|2025-01-06 12:59:50|5985.84|5985.14|5985.97|5985.27|5986.47|5985.77|5985.84|5985.14|78
1736168400000|2025-01-06 13:00:00|5986.09|5985.39|5986.22|5985.52|5986.47|5985.77|5985.97|5985.27|145
1736168410000|2025-01-06 13:00:10|5986.47|5985.77|5986.34|5985.64|5986.47|5985.77|5986.22|5985.52|35
1736168420000|2025-01-06 13:00:20|5986.47|5985.77|5985.97|5985.27|5986.72|5986.02|5985.97|5985.27|161
1736168430000|2025-01-06 13:00:30|5986.22|5985.52|5986.22|5985.52|5986.22|5985.52|5985.72|5985.02|71
1736168440000|2025-01-06 13:00:40|5986.09|5985.39|5985.84|5985.14|5986.09|5985.39|5985.72|5985.02|77
1736168450000|2025-01-06 13:00:50|5985.72|5985.02|5985.97|5985.27|5985.97|5985.27|5985.72|5985.02|40
1736168460000|2025-01-06 13:01:00|5986.09|5985.39|5985.97|5985.27|5986.34|5985.64|5985.97|5985.27|99
1736168470000|2025-01-06 13:01:10|5986.09|5985.39|5985.97|5985.27|5986.22|5985.52|5985.97|5985.27|28
1736168480000|2025-01-06 13:01:20|5986.22|5985.52|5984.72|5984.02|5986.22|5985.52|5984.72|5984.02|124
1736168490000|2025-01-06 13:01:30|5984.97|5984.27|5985.22|5984.52|5985.22|5984.52|5984.84|5984.14|125
1736168500000|2025-01-06 13:01:40|5984.97|5984.27|5985.47|5984.77|5985.47|5984.77|5984.97|5984.27|54
1736168510000|2025-01-06 13:01:50|5985.22|5984.52|5985.22|5984.52|5985.22|5984.52|5984.97|5984.27|68
1736168520000|2025-01-06 13:02:00|5985.47|5984.77|5985.47|5984.77|5985.47|5984.77|5985.22|5984.52|76
1736168530000|2025-01-06 13:02:10|5985.22|5984.52|5985.34|5984.64|5985.47|5984.77|5985.22|5984.52|32
1736168540000|2025-01-06 13:02:20|5985.47|5984.77|5985.72|5985.02|5985.72|5985.02|5985.22|5984.52|74
1736168550000|2025-01-06 13:02:30|5985.59|5984.89|5985.59|5984.89|5985.59|5984.89|5985.47|5984.77|31
1736168560000|2025-01-06 13:02:40|5985.72|5985.02|5985.22|5984.52|5985.72|5985.02|5985.22|5984.52|44
1736168570000|2025-01-06 13:02:50|5985.34|5984.64|5985.47|5984.77|5985.47|5984.77|5985.22|5984.52|15
1736168580000|2025-01-06 13:03:00|5985.34|5984.64|5985.72|5985.02|5985.72|5985.02|5985.34|5984.64|24
1736168590000|2025-01-06 13:03:10|||||||||5
1736168600000|2025-01-06 13:03:20|5985.84|5985.14|5985.97|5985.27|5985.97|5985.27|5985.84|5985.14|72
1736168610000|2025-01-06 13:03:30|5986.09|5985.39|5986.22|5985.52|5986.47|5985.77|5986.09|5985.39|74
1736168620000|2025-01-06 13:03:40|5985.97|5985.27|5985.72|5985.02|5986.09|5985.39|5985.72|5985.02|67
1736168630000|2025-01-06 13:03:50|5985.97|5985.27|5986.72|5986.02|5986.72|5986.02|5985.84|5985.14|117
1736168640000|2025-01-06 13:04:00|5986.97|5986.27|5986.97|5986.27|5987.22|5986.52|5986.97|5986.27|154
1736168650000|2025-01-06 13:04:10|5987.09|5986.39|5987.22|5986.52|5987.22|5986.52|5987.09|5986.39|78
1736168660000|2025-01-06 13:04:20|5986.97|5986.27|5986.97|5986.27|5986.97|5986.27|5986.97|5986.27|41
1736168670000|2025-01-06 13:04:30|5987.09|5986.39|5987.59|5986.89|5987.59|5986.89|5987.09|5986.39|46
1736168680000|2025-01-06 13:04:40|5987.72|5987.02|5987.22|5986.52|5987.72|5987.02|5987.09|5986.39|91
1736168690000|2025-01-06 13:04:50|5986.97|5986.27|5987.34|5986.64|5987.34|5986.64|5986.97|5986.27|43
1736168700000|2025-01-06 13:05:00|5986.97|5986.27|5987.22|5986.52|5987.22|5986.52|5986.97|5986.27|78
1736168710000|2025-01-06 13:05:10|5987.47|5986.77|5987.47|5986.77|5987.47|5986.77|5987.47|5986.77|27
1736168720000|2025-01-06 13:05:20|5987.34|5986.64|5987.22|5986.52|5987.34|5986.64|5987.22|5986.52|37
1736168730000|2025-01-06 13:05:30|5987.34|5986.64|5987.22|5986.52|5987.34|5986.64|5987.22|5986.52|26
1736168740000|2025-01-06 13:05:40|5986.72|5986.02|5986.72|5986.02|5986.72|5986.02|5986.72|5986.02|35
1736168750000|2025-01-06 13:05:50|5986.47|5985.77|5986.47|5985.77|5986.72|5986.02|5986.47|5985.77|95
1736168760000|2025-01-06 13:06:00|5986.72|5986.02|5986.72|5986.02|5987.22|5986.52|5986.47|5985.77|63
1736168770000|2025-01-06 13:06:10|5986.59|5985.89|5986.72|5986.02|5986.72|5986.02|5986.47|5985.77|40
1736168780000|2025-01-06 13:06:20|5986.84|5986.14|5986.22|5985.52|5986.97|5986.27|5986.22|5985.52|62
1736168790000|2025-01-06 13:06:30|5985.97|5985.27|5986.22|5985.52|5986.22|5985.52|5985.72|5985.02|113
1736168800000|2025-01-06 13:06:40|5986.34|5985.64|5986.22|5985.52|5986.47|5985.77|5986.22|5985.52|55
1736168810000|2025-01-06 13:06:50|5986.34|5985.64|5986.47|5985.77|5986.47|5985.77|5986.22|5985.52|41
1736168820000|2025-01-06 13:07:00|5986.72|5986.02|5986.97|5986.27|5987.22|5986.52|5986.72|5986.02|50
1736168830000|2025-01-06 13:07:10|5986.84|5986.14|5986.47|5985.77|5986.84|5986.14|5986.47|5985.77|18
1736168840000|2025-01-06 13:07:20|5986.59|5985.89|5986.47|5985.77|5986.59|5985.89|5986.47|5985.77|14
1736168850000|2025-01-06 13:07:30|5986.59|5985.89|5986.47|5985.77|5986.72|5986.02|5986.47|5985.77|43
1736168860000|2025-01-06 13:07:40|5986.59|5985.89|5986.84|5986.14|5986.84|5986.14|5986.47|5985.77|47
1736168870000|2025-01-06 13:07:50|5986.97|5986.27|5987.22|5986.52|5987.22|5986.52|5986.72|5986.02|52
1736168880000|2025-01-06 13:08:00|5987.09|5986.39|5987.47|5986.77|5987.47|5986.77|5987.09|5986.39|51
1736168890000|2025-01-06 13:08:10|5987.34|5986.64|5987.47|5986.77|5987.47|5986.77|5987.22|5986.52|21
1736168900000|2025-01-06 13:08:20|5987.34|5986.64|5987.47|5986.77|5987.47|5986.77|5987.22|5986.52|26
1736168910000|2025-01-06 13:08:30|5987.34|5986.64|5987.34|5986.64|5987.34|5986.64|5987.09|5986.39|64
1736168920000|2025-01-06 13:08:40|5987.22|5986.52|5987.22|5986.52|5987.22|5986.52|5987.22|5986.52|37
1736168930000|2025-01-06 13:08:50|5987.34|5986.64|5987.22|5986.52|5987.47|5986.77|5987.22|5986.52|36
1736168940000|2025-01-06 13:09:00|5987.47|5986.77|5987.47|5986.77|5987.72|5987.02|5987.22|5986.52|95
1736168950000|2025-01-06 13:09:10|5987.59|5986.89|5987.47|5986.77|5987.72|5987.02|5987.47|5986.77|10
1736168960000|2025-01-06 13:09:20|5987.59|5986.89|5987.47|5986.77|5987.72|5987.02|5987.47|5986.77|51
1736168970000|2025-01-06 13:09:30|5987.22|5986.52|5987.22|5986.52|5987.22|5986.52|5987.22|5986.52|27
1736168980000|2025-01-06 13:09:40|5987.34|5986.64|5987.22|5986.52|5987.47|5986.77|5987.22|5986.52|37
1736168990000|2025-01-06 13:09:50|5987.34|5986.64|5987.22|5986.52|5987.47|5986.77|5987.22|5986.52|60
1736169000000|2025-01-06 13:10:00|5986.97|5986.27|5987.22|5986.52|5987.22|5986.52|5986.97|5986.27|53
1736169010000|2025-01-06 13:10:10|5987.09|5986.39|5986.72|5986.02|5987.09|5986.39|5986.59|5985.89|67
1736169020000|2025-01-06 13:10:20|5986.97|5986.27|5986.97|5986.27|5986.97|5986.27|5986.72|5986.02|136
1736169030000|2025-01-06 13:10:30|||||||||7
1736169040000|2025-01-06 13:10:40|5986.72|5986.02|5986.97|5986.27|5986.97|5986.27|5986.72|5986.02|34
1736169050000|2025-01-06 13:10:50|5987.09|5986.39|5986.97|5986.27|5987.22|5986.52|5986.97|5986.27|27
1736169060000|2025-01-06 13:11:00|5987.09|5986.39|5986.84|5986.14|5987.22|5986.52|5986.72|5986.02|61
1736169070000|2025-01-06 13:11:10|5986.97|5986.27|5986.72|5986.02|5986.97|5986.27|5986.72|5986.02|9
1736169080000|2025-01-06 13:11:20|5986.84|5986.14|5986.84|5986.14|5986.97|5986.27|5986.72|5986.02|22
1736169090000|2025-01-06 13:11:30|5986.72|5986.02|5986.97|5986.27|5986.97|5986.27|5986.72|5986.02|7
1736169100000|2025-01-06 13:11:40|5986.72|5986.02|5985.47|5984.77|5986.72|5986.02|5985.47|5984.77|233
1736169110000|2025-01-06 13:11:50|||||||||54
1736169120000|2025-01-06 13:12:00|5985.59|5984.89|5985.22|5984.52|5985.59|5984.89|5984.97|5984.27|83
1736169130000|2025-01-06 13:12:10|5985.72|5985.02|5984.97|5984.27|5985.72|5985.02|5984.97|5984.27|175
1736169140000|2025-01-06 13:12:20|5984.84|5984.14|5984.97|5984.27|5984.97|5984.27|5984.72|5984.02|165
1736169150000|2025-01-06 13:12:30|5984.84|5984.14|5984.72|5984.02|5984.84|5984.14|5984.72|5984.02|66
1736169160000|2025-01-06 13:12:40|5984.97|5984.27|5984.72|5984.02|5984.97|5984.27|5984.72|5984.02|47
1736169170000|2025-01-06 13:12:50|5984.47|5983.77|5984.97|5984.27|5984.97|5984.27|5984.47|5983.77|86
1736169180000|2025-01-06 13:13:00|||||||||10
1736169190000|2025-01-06 13:13:10|5984.84|5984.14|5984.97|5984.27|5984.97|5984.27|5984.84|5984.14|71
1736169200000|2025-01-06 13:13:20|5984.84|5984.14|5984.59|5983.89|5984.97|5984.27|5984.59|5983.89|89
1736169210000|2025-01-06 13:13:30|5984.47|5983.77|5984.47|5983.77|5984.72|5984.02|5984.22|5983.52|131
1736169220000|2025-01-06 13:13:40|5984.72|5984.02|5984.97|5984.27|5984.97|5984.27|5984.72|5984.02|55
1736169230000|2025-01-06 13:13:50|5984.84|5984.14|5984.72|5984.02|5984.97|5984.27|5984.47|5983.77|82
1736169240000|2025-01-06 13:14:00|5984.84|5984.14|5984.72|5984.02|5984.84|5984.14|5984.72|5984.02|45
1736169250000|2025-01-06 13:14:10|5984.97|5984.27|5984.97|5984.27|5984.97|5984.27|5984.72|5984.02|52
1736169260000|2025-01-06 13:14:20|5984.84|5984.14|5984.72|5984.02|5984.84|5984.14|5984.72|5984.02|55
1736169270000|2025-01-06 13:14:30|5984.84|5984.14|5984.72|5984.02|5984.84|5984.14|5984.72|5984.02|105
1736169280000|2025-01-06 13:14:40|5984.97|5984.27|5984.97|5984.27|5984.97|5984.27|5984.97|5984.27|10
1736169290000|2025-01-06 13:14:50|5984.72|5984.02|5984.72|5984.02|5984.72|5984.02|5984.47|5983.77|47
1736169300000|2025-01-06 13:15:00|5984.84|5984.14|5984.72|5984.02|5984.84|5984.14|5984.72|5984.02|16
1736169310000|2025-01-06 13:15:10|5984.47|5983.77|5984.22|5983.52|5984.72|5984.02|5984.22|5983.52|81
1736169320000|2025-01-06 13:15:20|5983.72|5983.02|5984.72|5984.02|5984.84|5984.14|5983.72|5983.02|234
1736169330000|2025-01-06 13:15:30|5984.59|5983.89|5984.47|5983.77|5984.72|5984.02|5984.47|5983.77|37
1736169340000|2025-01-06 13:15:40|5984.59|5983.89|5984.34|5983.64|5984.72|5984.02|5984.34|5983.64|65
1736169350000|2025-01-06 13:15:50|5984.47|5983.77|5984.47|5983.77|5984.47|5983.77|5983.97|5983.27|73
1736169360000|2025-01-06 13:16:00|5984.34|5983.64|5983.72|5983.02|5984.34|5983.64|5983.72|5983.02|120
1736169370000|2025-01-06 13:16:10|5983.84|5983.14|5983.97|5983.27|5983.97|5983.27|5983.84|5983.14|25
1736169380000|2025-01-06 13:16:20|5983.84|5983.14|5984.22|5983.52|5984.22|5983.52|5983.72|5983.02|57
1736169390000|2025-01-06 13:16:30|5984.47|5983.77|5984.72|5984.02|5984.72|5984.02|5984.47|5983.77|70
1736169400000|2025-01-06 13:16:40|5984.97|5984.27|5984.72|5984.02|5984.97|5984.27|5984.72|5984.02|67
1736169410000|2025-01-06 13:16:50|5984.47|5983.77|5984.72|5984.02|5984.72|5984.02|5984.47|5983.77|64
1736169420000|2025-01-06 13:17:00|5984.59|5983.89|5984.47|5983.77|5984.72|5984.02|5984.47|5983.77|82
1736169430000|2025-01-06 13:17:10|5984.34|5983.64|5984.47|5983.77|5984.47|5983.77|5984.22|5983.52|61
1736169440000|2025-01-06 13:17:20|5984.22|5983.52|5984.97|5984.27|5984.97|5984.27|5984.22|5983.52|207
1736169450000|2025-01-06 13:17:30|5984.72|5984.02|5984.22|5983.52|5984.72|5984.02|5984.22|5983.52|34
1736169460000|2025-01-06 13:17:40|5984.09|5983.39|5983.97|5983.27|5984.09|5983.39|5983.97|5983.27|32
1736169470000|2025-01-06 13:17:50|5984.09|5983.39|5984.09|5983.39|5984.09|5983.39|5983.97|5983.27|66
1736169480000|2025-01-06 13:18:00|5983.97|5983.27|5983.97|5983.27|5983.97|5983.27|5983.72|5983.02|40
1736169490000|2025-01-06 13:18:10|5984.22|5983.52|5984.22|5983.52|5984.22|5983.52|5983.97|5983.27|50
1736169500000|2025-01-06 13:18:20|5984.47|5983.77|5984.47|5983.77|5984.47|5983.77|5984.47|5983.77|44
1736169510000|2025-01-06 13:18:30|5984.34|5983.64|5984.22|5983.52|5984.34|5983.64|5983.97|5983.27|49
1736169520000|2025-01-06 13:18:40|5984.09|5983.39|5984.09|5983.39|5984.22|5983.52|5984.09|5983.39|91
1736169530000|2025-01-06 13:18:50|5984.22|5983.52|5984.22|5983.52|5984.47|5983.77|5984.22|5983.52|20
1736169540000|2025-01-06 13:19:00|5984.47|5983.77|5984.47|5983.77|5984.47|5983.77|5984.47|5983.77|3
1736169550000|2025-01-06 13:19:10|5984.59|5983.89|5984.97|5984.27|5985.09|5984.39|5984.59|5983.89|68
1736169560000|2025-01-06 13:19:20|5985.09|5984.39|5985.09|5984.39|5985.72|5985.02|5984.97|5984.27|162
1736169570000|2025-01-06 13:19:30|5985.22|5984.52|5985.22|5984.52|5985.22|5984.52|5984.97|5984.27|31
1736169580000|2025-01-06 13:19:40|5985.34|5984.64|5984.97|5984.27|5985.47|5984.77|5984.97|5984.27|62
1736169590000|2025-01-06 13:19:50|5985.09|5984.39|5984.97|5984.27|5985.09|5984.39|5984.97|5984.27|7
1736169600000|2025-01-06 13:20:00|5985.22|5984.52|5985.22|5984.52|5985.47|5984.77|5985.22|5984.52|144
1736169610000|2025-01-06 13:20:10|5984.97|5984.27|5985.47|5984.77|5985.47|5984.77|5984.97|5984.27|54
1736169620000|2025-01-06 13:20:20|5985.22|5984.52|5985.22|5984.52|5985.47|5984.77|5985.22|5984.52|34
1736169630000|2025-01-06 13:20:30|5984.97|5984.27|5984.97|5984.27|5985.09|5984.39|5984.97|5984.27|86
1736169640000|2025-01-06 13:20:40|5984.72|5984.02|5984.47|5983.77|5984.72|5984.02|5984.22|5983.52|49
1736169650000|2025-01-06 13:20:50|5984.72|5984.02|5984.72|5984.02|5984.72|5984.02|5984.72|5984.02|18
1736169660000|2025-01-06 13:21:00|5984.59|5983.89|5984.47|5983.77|5984.72|5984.02|5984.47|5983.77|30
1736169670000|2025-01-06 13:21:10|5984.34|5983.64|5984.47|5983.77|5984.47|5983.77|5984.22|5983.52|62
1736169680000|2025-01-06 13:21:20|5984.72|5984.02|5984.72|5984.02|5984.72|5984.02|5984.72|5984.02|27
1736169690000|2025-01-06 13:21:30|5984.97|5984.27|5985.47|5984.77|5985.47|5984.77|5984.97|5984.27|46
1736169700000|2025-01-06 13:21:40|5985.34|5984.64|5984.97|5984.27|5985.34|5984.64|5984.97|5984.27|34
1736169710000|2025-01-06 13:21:50|5984.84|5984.14|5984.72|5984.02|5984.84|5984.14|5984.72|5984.02|26
1736169720000|2025-01-06 13:22:00|5984.47|5983.77|5984.47|5983.77|5984.47|5983.77|5984.47|5983.77|42
1736169730000|2025-01-06 13:22:10|5984.34|5983.64|5984.22|5983.52|5984.34|5983.64|5984.22|5983.52|38
1736169740000|2025-01-06 13:22:20|5984.09|5983.39|5984.22|5983.52|5984.22|5983.52|5983.72|5983.02|178
1736169750000|2025-01-06 13:22:30|5984.09|5983.39|5984.22|5983.52|5984.22|5983.52|5983.97|5983.27|66
1736169760000|2025-01-06 13:22:40|5984.09|5983.39|5984.22|5983.52|5984.22|5983.52|5983.97|5983.27|21
1736169770000|2025-01-06 13:22:50|5984.47|5983.77|5984.47|5983.77|5984.72|5984.02|5984.34|5983.64|80
1736169780000|2025-01-06 13:23:00|5984.72|5984.02|5984.72|5984.02|5984.72|5984.02|5984.47|5983.77|66
1736169790000|2025-01-06 13:23:10|5984.47|5983.77|5984.72|5984.02|5984.72|5984.02|5984.47|5983.77|42
1736169800000|2025-01-06 13:23:20|5984.59|5983.89|5984.72|5984.02|5984.84|5984.14|5984.47|5983.77|63
1736169810000|2025-01-06 13:23:30|5984.84|5984.14|5985.47|5984.77|5985.47|5984.77|5984.84|5984.14|67
1736169820000|2025-01-06 13:23:40|5985.22|5984.52|5985.47|5984.77|5985.72|5985.02|5985.22|5984.52|110
1736169830000|2025-01-06 13:23:50|5985.72|5985.02|5985.59|5984.89|5985.72|5985.02|5985.47|5984.77|72
1736169840000|2025-01-06 13:24:00|5985.47|5984.77|5985.97|5985.27|5985.97|5985.27|5985.47|5984.77|256
1736169850000|2025-01-06 13:24:10|5985.84|5985.14|5985.47|5984.77|5985.84|5985.14|5985.47|5984.77|51
1736169860000|2025-01-06 13:24:20|5985.72|5985.02|5985.72|5985.02|5985.72|5985.02|5985.47|5984.77|49
1736169870000|2025-01-06 13:24:30|5985.84|5985.14|5986.22|5985.52|5986.47|5985.77|5985.84|5985.14|91
1736169880000|2025-01-06 13:24:40|5986.34|5985.64|5986.22|5985.52|5986.34|5985.64|5986.22|5985.52|26
1736169890000|2025-01-06 13:24:50|5985.97|5985.27|5986.22|5985.52|5986.22|5985.52|5985.97|5985.27|46
1736169900000|2025-01-06 13:25:00|5986.09|5985.39|5985.97|5985.27|5986.22|5985.52|5985.97|5985.27|57
1736169910000|2025-01-06 13:25:10|5985.47|5984.77|5985.22|5984.52|5985.59|5984.89|5984.97|5984.27|80
1736169920000|2025-01-06 13:25:20|5984.97|5984.27|5985.34|5984.64|5985.47|5984.77|5984.97|5984.27|76
1736169930000|2025-01-06 13:25:30|5985.22|5984.52|5985.47|5984.77|5985.47|5984.77|5985.22|5984.52|16
1736169940000|2025-01-06 13:25:40|||||||||2
1736169950000|2025-01-06 13:25:50|5985.72|5985.02|5985.47|5984.77|5985.72|5985.02|5985.47|5984.77|66
1736169960000|2025-01-06 13:26:00|5985.59|5984.89|5985.72|5985.02|5985.72|5985.02|5985.47|5984.77|17
1736169970000|2025-01-06 13:26:10|5985.59|5984.89|5985.72|5985.02|5985.72|5985.02|5985.59|5984.89|10
1736169980000|2025-01-06 13:26:20|5985.59|5984.89|5985.97|5985.27|5985.97|5985.27|5985.59|5984.89|30
1736169990000|2025-01-06 13:26:30|5986.09|5985.39|5985.97|5985.27|5986.09|5985.39|5985.84|5985.14|55
1736170000000|2025-01-06 13:26:40|5985.84|5985.14|5985.97|5985.27|5985.97|5985.27|5985.72|5985.02|10
1736170010000|2025-01-06 13:26:50|||||||||10
1736170020000|2025-01-06 13:27:00|||||||||1
1736170030000|2025-01-06 13:27:10|5986.09|5985.39|5986.22|5985.52|5986.22|5985.52|5986.09|5985.39|29
1736170040000|2025-01-06 13:27:20|5985.97|5985.27|5986.22|5985.52|5986.22|5985.52|5985.72|5985.02|121
1736170050000|2025-01-06 13:27:30|5986.09|5985.39|5986.47|5985.77|5986.72|5986.02|5986.09|5985.39|107
1736170060000|2025-01-06 13:27:40|5986.34|5985.64|5986.22|5985.52|5986.34|5985.64|5986.22|5985.52|44
1736170070000|2025-01-06 13:27:50|5986.47|5985.77|5986.47|5985.77|5986.47|5985.77|5986.47|5985.77|19
1736170080000|2025-01-06 13:28:00|5986.72|5986.02|5986.47|5985.77|5986.72|5986.02|5986.47|5985.77|56
1736170090000|2025-01-06 13:28:10|5986.34|5985.64|5986.34|5985.64|5986.47|5985.77|5986.22|5985.52|44
1736170100000|2025-01-06 13:28:20|5986.47|5985.77|5986.47|5985.77|5986.47|5985.77|5986.22|5985.52|25
1736170110000|2025-01-06 13:28:30|5986.34|5985.64|5986.47|5985.77|5986.47|5985.77|5986.22|5985.52|56
1736170120000|2025-01-06 13:28:40|5986.22|5985.52|5986.47|5985.77|5986.47|5985.77|5986.22|5985.52|164
1736170130000|2025-01-06 13:28:50|5986.34|5985.64|5986.72|5986.02|5986.72|5986.02|5986.34|5985.64|22
1736170140000|2025-01-06 13:29:00|5986.47|5985.77|5986.59|5985.89|5986.72|5986.02|5986.47|5985.77|66
1736170150000|2025-01-06 13:29:10|5986.47|5985.77|5986.47|5985.77|5986.72|5986.02|5986.22|5985.52|86
1736170160000|2025-01-06 13:29:20|5986.59|5985.89|5986.97|5986.27|5986.97|5986.27|5986.34|5985.64|71
1736170170000|2025-01-06 13:29:30|5986.72|5986.02|5986.97|5986.27|5986.97|5986.27|5986.72|5986.02|95
1736170180000|2025-01-06 13:29:40|||||||||6
1736170190000|2025-01-06 13:29:50|5987.22|5986.52|5987.09|5986.39|5987.22|5986.52|5986.97|5986.27|221
1736170200000|2025-01-06 13:30:00|5987.22|5986.52|5988.22|5987.52|5988.47|5987.77|5987.22|5986.52|332
1736170210000|2025-01-06 13:30:10|5988.09|5987.39|5987.72|5987.02|5988.09|5987.39|5987.47|5986.77|232
1736170220000|2025-01-06 13:30:20|5987.97|5987.27|5987.47|5986.77|5987.97|5987.27|5987.47|5986.77|63
1736170230000|2025-01-06 13:30:30|5986.97|5986.27|5987.47|5986.77|5987.47|5986.77|5986.97|5986.27|130
1736170240000|2025-01-06 13:30:40|||||||||52
1736170250000|2025-01-06 13:30:50|5987.34|5986.64|5987.22|5986.52|5987.34|5986.64|5987.22|5986.52|55
1736170260000|2025-01-06 13:31:00|5987.09|5986.39|5985.72|5985.02|5987.22|5986.52|5985.72|5985.02|115
1736170270000|2025-01-06 13:31:10|5986.22|5985.52|5985.97|5985.27|5986.22|5985.52|5985.97|5985.27|130
1736170280000|2025-01-06 13:31:20|5986.22|5985.52|5986.22|5985.52|5986.22|5985.52|5985.97|5985.27|17
1736170290000|2025-01-06 13:31:30|5986.47|5985.77|5985.97|5985.27|5986.47|5985.77|5985.97|5985.27|83
1736170300000|2025-01-06 13:31:40|5986.09|5985.39|5985.97|5985.27|5986.09|5985.39|5985.97|5985.27|168
1736170310000|2025-01-06 13:31:50|5986.22|5985.52|5985.97|5985.27|5986.22|5985.52|5985.97|5985.27|72
1736170320000|2025-01-06 13:32:00|5985.84|5985.14|5986.22|5985.52|5986.22|5985.52|5985.84|5985.14|19
1736170330000|2025-01-06 13:32:10|5986.09|5985.39|5986.47|5985.77|5986.47|5985.77|5986.09|5985.39|35
1736170340000|2025-01-06 13:32:20|5986.59|5985.89|5986.72|5986.02|5986.72|5986.02|5986.59|5985.89|16
1736170350000|2025-01-06 13:32:30|5986.59|5985.89|5986.72|5986.02|5986.72|5986.02|5986.47|5985.77|18
1736170360000|2025-01-06 13:32:40|5986.84|5986.14|5987.22|5986.52|5987.22|5986.52|5986.72|5986.02|187
1736170370000|2025-01-06 13:32:50|||||||||11
1736170380000|2025-01-06 13:33:00|5987.09|5986.39|5987.72|5987.02|5987.72|5987.02|5986.97|5986.27|94
1736170390000|2025-01-06 13:33:10|5987.59|5986.89|5987.72|5987.02|5987.72|5987.02|5987.47|5986.77|80
1736170400000|2025-01-06 13:33:20|||||||||2
1736170410000|2025-01-06 13:33:30|5987.47|5986.77|5987.72|5987.02|5987.72|5987.02|5987.47|5986.77|99
1736170420000|2025-01-06 13:33:40|5987.97|5987.27|5987.97|5987.27|5987.97|5987.27|5987.97|5987.27|75
1736170430000|2025-01-06 13:33:50|5987.84|5987.14|5987.97|5987.27|5987.97|5987.27|5987.72|5987.02|31
1736170440000|2025-01-06 13:34:00|5987.84|5987.14|5987.72|5987.02|5987.84|5987.14|5987.72|5987.02|18
1736170450000|2025-01-06 13:34:10|5987.59|5986.89|5986.84|5986.14|5987.59|5986.89|5986.72|5986.02|245
1736170460000|2025-01-06 13:34:20|5986.97|5986.27|5986.72|5986.02|5986.97|5986.27|5986.72|5986.02|38
1736170470000|2025-01-06 13:34:30|5986.47|5985.77|5986.72|5986.02|5986.72|5986.02|5986.47|5985.77|20
1736170480000|2025-01-06 13:34:40|5986.84|5986.14|5986.97|5986.27|5986.97|5986.27|5986.84|5986.14|275
1736170490000|2025-01-06 13:34:50|5987.22|5986.52|5986.97|5986.27|5987.22|5986.52|5986.97|5986.27|63
1736170500000|2025-01-06 13:35:00|5986.84|5986.14|5986.72|5986.02|5986.97|5986.27|5986.72|5986.02|75
1736170510000|2025-01-06 13:35:10|||||||||9
1736170520000|2025-01-06 13:35:20|5986.84|5986.14|5986.97|5986.27|5986.97|5986.27|5986.84|5986.14|19
1736170530000|2025-01-06 13:35:30|5987.09|5986.39|5987.22|5986.52|5987.22|5986.52|5987.09|5986.39|22
1736170540000|2025-01-06 13:35:40|||||||||14
1736170550000|2025-01-06 13:35:50|5987.09|5986.39|5987.22|5986.52|5987.22|5986.52|5986.97|5986.27|44
1736170560000|2025-01-06 13:36:00|5987.47|5986.77|5988.22|5987.52|5988.22|5987.52|5987.47|5986.77|82
1736170570000|2025-01-06 13:36:10|5987.97|5987.27|5987.47|5986.77|5987.97|5987.27|5987.47|5986.77|102
1736170580000|2025-01-06 13:36:20|5987.59|5986.89|5986.97|5986.27|5987.59|5986.89|5986.72|5986.02|222
1736170590000|2025-01-06 13:36:30|5987.47|5986.77|5987.72|5987.02|5987.72|5987.02|5987.47|5986.77|89
1736170600000|2025-01-06 13:36:40|5987.59|5986.89|5987.97|5987.27|5987.97|5987.27|5987.59|5986.89|48
1736170610000|2025-01-06 13:36:50|5988.09|5987.39|5988.22|5987.52|5988.22|5987.52|5987.97|5987.27|198
1736170620000|2025-01-06 13:37:00|5988.09|5987.39|5987.97|5987.27|5988.09|5987.39|5987.97|5987.27|41
1736170630000|2025-01-06 13:37:10|5987.84|5987.14|5987.97|5987.27|5987.97|5987.27|5987.84|5987.14|31
1736170640000|2025-01-06 13:37:20|5987.84|5987.14|5987.47|5986.77|5987.84|5987.14|5987.47|5986.77|47
1736170650000|2025-01-06 13:37:30|5986.97|5986.27|5986.97|5986.27|5986.97|5986.27|5986.97|5986.27|50
1736170660000|2025-01-06 13:37:40|5987.09|5986.39|5986.97|5986.27|5987.09|5986.39|5986.97|5986.27|44
1736170670000|2025-01-06 13:37:50|5987.22|5986.52|5986.72|5986.02|5987.22|5986.52|5986.72|5986.02|117
1736170680000|2025-01-06 13:38:00|5986.97|5986.27|5987.47|5986.77|5987.72|5987.02|5986.97|5986.27|183
1736170690000|2025-01-06 13:38:10|5987.22|5986.52|5987.22|5986.52|5987.22|5986.52|5987.22|5986.52|62
1736170700000|2025-01-06 13:38:20|5987.47|5986.77|5987.22|5986.52|5987.47|5986.77|5986.97|5986.27|125
1736170710000|2025-01-06 13:38:30|5987.09|5986.39|5987.47|5986.77|5987.47|5986.77|5987.09|5986.39|20
1736170720000|2025-01-06 13:38:40|5987.22|5986.52|5987.47|5986.77|5987.47|5986.77|5987.22|5986.52|55
1736170730000|2025-01-06 13:38:50|5987.34|5986.64|5987.47|5986.77|5987.47|5986.77|5987.22|5986.52|20
1736170740000|2025-01-06 13:39:00|5987.22|5986.52|5987.47|5986.77|5987.47|5986.77|5986.97|5986.27|167
1736170750000|2025-01-06 13:39:10|5987.22|5986.52|5987.22|5986.52|5987.22|5986.52|5987.22|5986.52|19
1736170760000|2025-01-06 13:39:20|5986.72|5986.02|5986.47|5985.77|5986.72|5986.02|5986.47|5985.77|69
1736170770000|2025-01-06 13:39:30|5986.34|5985.64|5985.84|5985.14|5986.47|5985.77|5985.84|5985.14|189
1736170780000|2025-01-06 13:39:40|5985.97|5985.27|5985.72|5985.02|5985.97|5985.27|5985.72|5985.02|59
1736170790000|2025-01-06 13:39:50|5985.84|5985.14|5985.84|5985.14|5985.84|5985.14|5985.84|5985.14|56
1736170800000|2025-01-06 13:40:00|5985.97|5985.27|5985.97|5985.27|5986.22|5985.52|5985.72|5985.02|223
1736170810000|2025-01-06 13:40:10|5985.84|5985.14|5985.72|5985.02|5985.97|5985.27|5985.72|5985.02|49
1736170820000|2025-01-06 13:40:20|5985.22|5984.52|5985.47|5984.77|5985.47|5984.77|5985.22|5984.52|133
1736170830000|2025-01-06 13:40:30|5985.34|5984.64|5985.47|5984.77|5985.47|5984.77|5985.22|5984.52|236
1736170840000|2025-01-06 13:40:40|5985.72|5985.02|5985.72|5985.02|5985.72|5985.02|5985.47|5984.77|102
1736170850000|2025-01-06 13:40:50|5985.59|5984.89|5985.97|5985.27|5985.97|5985.27|5985.47|5984.77|154
1736170860000|2025-01-06 13:41:00|5985.72|5985.02|5985.47|5984.77|5985.72|5985.02|5985.47|5984.77|125
1736170870000|2025-01-06 13:41:10|5985.59|5984.89|5985.72|5985.02|5985.84|5985.14|5985.47|5984.77|89
1736170880000|2025-01-06 13:41:20|5985.59|5984.89|5985.47|5984.77|5985.59|5984.89|5985.47|5984.77|39
1736170890000|2025-01-06 13:41:30|5985.22|5984.52|5984.22|5983.52|5985.47|5984.77|5984.22|5983.52|395
1736170900000|2025-01-06 13:41:40|5984.47|5983.77|5984.72|5984.02|5984.72|5984.02|5984.22|5983.52|109
1736170910000|2025-01-06 13:41:50|5984.47|5983.77|5984.47|5983.77|5984.72|5984.02|5984.47|5983.77|165
1736170920000|2025-01-06 13:42:00|5984.59|5983.89|5984.47|5983.77|5984.97|5984.27|5984.47|5983.77|101
1736170930000|2025-01-06 13:42:10|||||||||68
1736170940000|2025-01-06 13:42:20|5984.59|5983.89|5984.22|5983.52|5984.84|5984.14|5984.22|5983.52|148
1736170950000|2025-01-06 13:42:30|5983.97|5983.27|5984.22|5983.52|5984.22|5983.52|5983.97|5983.27|14
1736170960000|2025-01-06 13:42:40|5983.97|5983.27|5983.72|5983.02|5983.97|5983.27|5983.34|5982.64|430
1736170970000|2025-01-06 13:42:50|5983.59|5982.89|5983.97|5983.27|5983.97|5983.27|5983.59|5982.89|44
1736170980000|2025-01-06 13:43:00|5983.72|5983.02|5983.97|5983.27|5983.97|5983.27|5983.59|5982.89|185
1736170990000|2025-01-06 13:43:10|5984.09|5983.39|5983.47|5982.77|5984.09|5983.39|5983.47|5982.77|331
1736171000000|2025-01-06 13:43:20|5983.72|5983.02|5983.97|5983.27|5983.97|5983.27|5983.72|5983.02|79
1736171010000|2025-01-06 13:43:30|5984.22|5983.52|5983.22|5982.52|5984.22|5983.52|5983.22|5982.52|456
1736171020000|2025-01-06 13:43:40|5983.47|5982.77|5982.72|5982.02|5983.47|5982.77|5982.72|5982.02|272
1736171030000|2025-01-06 13:43:50|5982.97|5982.27|5983.47|5982.77|5983.47|5982.77|5982.97|5982.27|155
1736171040000|2025-01-06 13:44:00|5983.72|5983.02|5983.72|5983.02|5983.72|5983.02|5983.47|5982.77|98
1736171050000|2025-01-06 13:44:10|5983.84|5983.14|5984.72|5984.02|5984.72|5984.02|5983.84|5983.14|109
1736171060000|2025-01-06 13:44:20|5984.97|5984.27|5984.97|5984.27|5985.09|5984.39|5984.97|5984.27|142
1736171070000|2025-01-06 13:44:30|5985.22|5984.52|5985.72|5985.02|5985.72|5985.02|5985.22|5984.52|152
1736171080000|2025-01-06 13:44:40|||||||||20
1736171090000|2025-01-06 13:44:50|5985.59|5984.89|5985.72|5985.02|5985.72|5985.02|5985.59|5984.89|32
1736171100000|2025-01-06 13:45:00|5985.84|5985.14|5986.22|5985.52|5986.22|5985.52|5985.84|5985.14|134
1736171110000|2025-01-06 13:45:10|5986.34|5985.64|5985.97|5985.27|5986.34|5985.64|5985.97|5985.27|142
1736171120000|2025-01-06 13:45:20|5986.22|5985.52|5986.47|5985.77|5986.72|5986.02|5986.22|5985.52|73
1736171130000|2025-01-06 13:45:30|5986.72|5986.02|5986.72|5986.02|5986.72|5986.02|5986.72|5986.02|15
1736171140000|2025-01-06 13:45:40|5986.59|5985.89|5986.47|5985.77|5986.59|5985.89|5986.22|5985.52|72
1736171150000|2025-01-06 13:45:50|5986.34|5985.64|5985.97|5985.27|5986.34|5985.64|5985.97|5985.27|34
1736171160000|2025-01-06 13:46:00|5986.09|5985.39|5986.22|5985.52|5986.47|5985.77|5985.97|5985.27|76
1736171170000|2025-01-06 13:46:10|5986.47|5985.77|5985.97|5985.27|5986.47|5985.77|5985.72|5985.02|101
1736171180000|2025-01-06 13:46:20|5985.84|5985.14|5985.97|5985.27|5985.97|5985.27|5985.84|5985.14|62
1736171190000|2025-01-06 13:46:30|5985.72|5985.02|5985.47|5984.77|5985.72|5985.02|5985.22|5984.52|70
1736171200000|2025-01-06 13:46:40|5985.59|5984.89|5985.72|5985.02|5985.72|5985.02|5985.59|5984.89|27
1736171210000|2025-01-06 13:46:50|5985.59|5984.89|5985.47|5984.77|5985.59|5984.89|5985.34|5984.64|41
1736171220000|2025-01-06 13:47:00|5985.22|5984.52|5986.22|5985.52|5986.22|5985.52|5985.22|5984.52|216
1736171230000|2025-01-06 13:47:10|5986.47|5985.77|5986.47|5985.77|5986.47|5985.77|5986.47|5985.77|12
1736171240000|2025-01-06 13:47:20|5986.72|5986.02|5986.97|5986.27|5986.97|5986.27|5986.72|5986.02|78
1736171250000|2025-01-06 13:47:30|||||||||64
1736171260000|2025-01-06 13:47:40|5987.22|5986.52|5987.72|5987.02|5987.97|5987.27|5987.22|5986.52|262
1736171270000|2025-01-06 13:47:50|5987.97|5987.27|5987.97|5987.27|5987.97|5987.27|5987.72|5987.02|42
1736171280000|2025-01-06 13:48:00|5988.22|5987.52|5988.22|5987.52|5988.22|5987.52|5988.22|5987.52|107
1736171290000|2025-01-06 13:48:10|5987.97|5987.27|5987.47|5986.77|5988.22|5987.52|5987.47|5986.77|85
1736171300000|2025-01-06 13:48:20|5987.72|5987.02|5987.97|5987.27|5987.97|5987.27|5987.72|5987.02|113
1736171310000|2025-01-06 13:48:30|5987.72|5987.02|5987.72|5987.02|5987.72|5987.02|5987.72|5987.02|32
1736171320000|2025-01-06 13:48:40|5987.97|5987.27|5987.97|5987.27|5987.97|5987.27|5987.97|5987.27|63
1736171330000|2025-01-06 13:48:50|5987.84|5987.14|5987.72|5987.02|5987.84|5987.14|5987.72|5987.02|36
1736171340000|2025-01-06 13:49:00|5987.84|5987.14|5987.72|5987.02|5987.97|5987.27|5987.72|5987.02|37
1736171350000|2025-01-06 13:49:10|5987.59|5986.89|5987.72|5987.02|5987.72|5987.02|5987.47|5986.77|27
1736171360000|2025-01-06 13:49:20|5987.47|5986.77|5987.72|5987.02|5987.97|5987.27|5987.47|5986.77|64
1736171370000|2025-01-06 13:49:30|5987.97|5987.27|5987.72|5987.02|5987.97|5987.27|5987.72|5987.02|24
1736171380000|2025-01-06 13:49:40|5987.97|5987.27|5987.72|5987.02|5987.97|5987.27|5987.47|5986.77|46
1736171390000|2025-01-06 13:49:50|||||||||2
1736171400000|2025-01-06 13:50:00|5987.47|5986.77|5987.72|5987.02|5987.97|5987.27|5987.47|5986.77|95
1736171410000|2025-01-06 13:50:10|5987.97|5987.27|5987.72|5987.02|5987.97|5987.27|5987.72|5987.02|37
1736171420000|2025-01-06 13:50:20|5987.59|5986.89|5987.59|5986.89|5987.59|5986.89|5987.59|5986.89|6
1736171430000|2025-01-06 13:50:30|5987.47|5986.77|5987.47|5986.77|5987.72|5987.02|5987.47|5986.77|48
1736171440000|2025-01-06 13:50:40|5987.59|5986.89|5987.47|5986.77|5987.72|5987.02|5987.47|5986.77|45
1736171450000|2025-01-06 13:50:50|5987.59|5986.89|5987.72|5987.02|5987.72|5987.02|5987.59|5986.89|47
1736171460000|2025-01-06 13:51:00|5987.47|5986.77|5987.47|5986.77|5987.47|5986.77|5987.47|5986.77|35
1736171470000|2025-01-06 13:51:10|5987.72|5987.02|5988.22|5987.52|5988.22|5987.52|5987.72|5987.02|161
1736171480000|2025-01-06 13:51:20|5988.47|5987.77|5989.22|5988.52|5989.22|5988.52|5988.47|5987.77|259
1736171490000|2025-01-06 13:51:30|5989.34|5988.64|5988.47|5987.77|5989.34|5988.64|5988.47|5987.77|270
1736171500000|2025-01-06 13:51:40|5988.72|5988.02|5989.22|5988.52|5989.22|5988.52|5988.72|5988.02|122
1736171510000|2025-01-06 13:51:50|5989.34|5988.64|5989.47|5988.77|5989.47|5988.77|5989.34|5988.64|36
1736171520000|2025-01-06 13:52:00|5989.72|5989.02|5989.72|5989.02|5989.72|5989.02|5989.72|5989.02|166
1736171530000|2025-01-06 13:52:10|5989.47|5988.77|5989.47|5988.77|5989.72|5989.02|5989.47|5988.77|72
1736171540000|2025-01-06 13:52:20|5989.72|5989.02|5990.47|5989.77|5990.47|5989.77|5989.72|5989.02|396
1736171550000|2025-01-06 13:52:30|5990.72|5990.02|5990.72|5990.02|5990.72|5990.02|5990.47|5989.77|99
1736171560000|2025-01-06 13:52:40|5990.97|5990.27|5990.97|5990.27|5990.97|5990.27|5990.72|5990.02|294
1736171570000|2025-01-06 13:52:50|5991.22|5990.52|5990.97|5990.27|5991.22|5990.52|5990.97|5990.27|161
1736171580000|2025-01-06 13:53:00|5991.22|5990.52|5990.72|5990.02|5991.34|5990.64|5990.72|5990.02|195
1736171590000|2025-01-06 13:53:10|5990.59|5989.89|5990.72|5990.02|5990.72|5990.02|5990.47|5989.77|173
1736171600000|2025-01-06 13:53:20|5990.84|5990.14|5991.22|5990.52|5991.22|5990.52|5990.84|5990.14|179
1736171610000|2025-01-06 13:53:30|5990.97|5990.27|5990.97|5990.27|5991.22|5990.52|5990.97|5990.27|67
1736171620000|2025-01-06 13:53:40|5990.72|5990.02|5990.72|5990.02|5990.84|5990.14|5990.72|5990.02|119
1736171630000|2025-01-06 13:53:50|5990.59|5989.89|5990.47|5989.77|5990.72|5990.02|5990.47|5989.77|33
1736171640000|2025-01-06 13:54:00|||||||||100
1736171650000|2025-01-06 13:54:10|5990.72|5990.02|5990.72|5990.02|5990.72|5990.02|5990.47|5989.77|39
1736171660000|2025-01-06 13:54:20|5990.97|5990.27|5991.09|5990.39|5991.22|5990.52|5990.97|5990.27|73
1736171670000|2025-01-06 13:54:30|5991.22|5990.52|5991.47|5990.77|5991.47|5990.77|5990.97|5990.27|125
1736171680000|2025-01-06 13:54:40|5991.22|5990.52|5991.22|5990.52|5991.47|5990.77|5991.22|5990.52|56
1736171690000|2025-01-06 13:54:50|5991.09|5990.39|5991.22|5990.52|5991.22|5990.52|5990.97|5990.27|57
1736171700000|2025-01-06 13:55:00|5991.09|5990.39|5991.47|5990.77|5991.47|5990.77|5990.97|5990.27|123
1736171710000|2025-01-06 13:55:10|5991.34|5990.64|5991.22|5990.52|5991.47|5990.77|5991.22|5990.52|57
1736171720000|2025-01-06 13:55:20|5990.97|5990.27|5990.97|5990.27|5991.09|5990.39|5990.97|5990.27|83
1736171730000|2025-01-06 13:55:30|5990.84|5990.14|5990.97|5990.27|5990.97|5990.27|5990.84|5990.14|42
1736171740000|2025-01-06 13:55:40|||||||||30
1736171750000|2025-01-06 13:55:50|5990.84|5990.14|5990.97|5990.27|5990.97|5990.27|5990.84|5990.14|14
1736171760000|2025-01-06 13:56:00|5990.84|5990.14|5990.47|5989.77|5990.84|5990.14|5990.22|5989.52|133
1736171770000|2025-01-06 13:56:10|5990.59|5989.89|5990.97|5990.27|5990.97|5990.27|5990.59|5989.89|178
1736171780000|2025-01-06 13:56:20|5990.84|5990.14|5990.84|5990.14|5990.97|5990.27|5990.84|5990.14|49
1736171790000|2025-01-06 13:56:30|5990.72|5990.02|5990.97|5990.27|5991.22|5990.52|5990.72|5990.02|175
1736171800000|2025-01-06 13:56:40|5991.09|5990.39|5991.22|5990.52|5991.22|5990.52|5991.09|5990.39|18
1736171810000|2025-01-06 13:56:50|5991.47|5990.77|5991.47|5990.77|5991.47|5990.77|5991.22|5990.52|93
1736171820000|2025-01-06 13:57:00|5991.34|5990.64|5991.22|5990.52|5991.47|5990.77|5991.22|5990.52|122
1736171830000|2025-01-06 13:57:10|5990.97|5990.27|5990.72|5990.02|5991.22|5990.52|5990.72|5990.02|54
1736171840000|2025-01-06 13:57:20|5990.84|5990.14|5990.97|5990.27|5990.97|5990.27|5990.72|5990.02|51
1736171850000|2025-01-06 13:57:30|5990.72|5990.02|5990.72|5990.02|5990.72|5990.02|5990.72|5990.02|67
1736171860000|2025-01-06 13:57:40|||||||||6
1736171870000|2025-01-06 13:57:50|5990.97|5990.27|5990.72|5990.02|5990.97|5990.27|5990.72|5990.02|63
1736171880000|2025-01-06 13:58:00|5990.47|5989.77|5990.22|5989.52|5990.47|5989.77|5990.22|5989.52|91
1736171890000|2025-01-06 13:58:10|5989.97|5989.27|5989.97|5989.27|5989.97|5989.27|5989.72|5989.02|157
1736171900000|2025-01-06 13:58:20|5989.84|5989.14|5989.97|5989.27|5989.97|5989.27|5989.72|5989.02|71
1736171910000|2025-01-06 13:58:30|5989.72|5989.02|5989.72|5989.02|5989.72|5989.02|5989.72|5989.02|26
1736171920000|2025-01-06 13:58:40|5989.59|5988.89|5990.22|5989.52|5990.22|5989.52|5989.59|5988.89|108
1736171930000|2025-01-06 13:58:50|5990.72|5990.02|5990.47|5989.77|5990.72|5990.02|5990.47|5989.77|124
1736171940000|2025-01-06 13:59:00|5990.72|5990.02|5990.97|5990.27|5991.22|5990.52|5990.72|5990.02|64
1736171950000|2025-01-06 13:59:10|5990.72|5990.02|5990.72|5990.02|5990.97|5990.27|5990.72|5990.02|37
1736171960000|2025-01-06 13:59:20|5990.97|5990.27|5991.47|5990.77|5991.47|5990.77|5990.97|5990.27|34
1736171970000|2025-01-06 13:59:30|5991.22|5990.52|5991.47|5990.77|5991.47|5990.77|5991.22|5990.52|51
1736171980000|2025-01-06 13:59:40|5991.72|5991.02|5991.97|5991.27|5991.97|5991.27|5991.72|5991.02|120
1736171990000|2025-01-06 13:59:50|5991.72|5991.02|5991.72|5991.02|5991.72|5991.02|5991.72|5991.02|44
1736172000000|2025-01-06 14:00:00|5991.97|5991.27|5992.22|5991.52|5992.22|5991.52|5991.72|5991.02|286
1736172010000|2025-01-06 14:00:10|5991.97|5991.27|5991.97|5991.27|5992.22|5991.52|5991.97|5991.27|88
1736172020000|2025-01-06 14:00:20|5991.84|5991.14|5991.72|5991.02|5991.97|5991.27|5991.72|5991.02|73
1736172030000|2025-01-06 14:00:30|5991.47|5990.77|5992.22|5991.52|5992.22|5991.52|5991.47|5990.77|150
1736172040000|2025-01-06 14:00:40|5991.72|5991.02|5991.47|5990.77|5991.72|5991.02|5990.97|5990.27|318
1736172050000|2025-01-06 14:00:50|5991.72|5991.02|5991.47|5990.77|5991.72|5991.02|5991.47|5990.77|113
1736172060000|2025-01-06 14:01:00|5991.34|5990.64|5990.97|5990.27|5991.47|5990.77|5990.97|5990.27|124
1736172070000|2025-01-06 14:01:10|||||||||94
1736172080000|2025-01-06 14:01:20|5991.22|5990.52|5991.22|5990.52|5991.22|5990.52|5991.22|5990.52|68
1736172090000|2025-01-06 14:01:30|5991.47|5990.77|5991.47|5990.77|5991.47|5990.77|5991.34|5990.64|112
1736172100000|2025-01-06 14:01:40|||||||||11
1736172110000|2025-01-06 14:01:50|5991.59|5990.89|5991.72|5991.02|5991.72|5991.02|5991.59|5990.89|83
1736172120000|2025-01-06 14:02:00|5991.84|5991.14|5991.47|5990.77|5992.47|5991.77|5991.34|5990.64|410
1736172130000|2025-01-06 14:02:10|5991.22|5990.52|5991.22|5990.52|5991.22|5990.52|5991.22|5990.52|37
1736172140000|2025-01-06 14:02:20|5991.09|5990.39|5991.97|5991.27|5991.97|5991.27|5991.09|5990.39|217
1736172150000|2025-01-06 14:02:30|5991.72|5991.02|5991.72|5991.02|5991.84|5991.14|5991.72|5991.02|108
1736172160000|2025-01-06 14:02:40|5991.84|5991.14|5991.47|5990.77|5991.97|5991.27|5991.47|5990.77|70
1736172170000|2025-01-06 14:02:50|5991.72|5991.02|5991.72|5991.02|5991.72|5991.02|5991.72|5991.02|64
1736172180000|2025-01-06 14:03:00|5991.47|5990.77|5991.59|5990.89|5991.72|5991.02|5991.47|5990.77|159
1736172190000|2025-01-06 14:03:10|5991.47|5990.77|5991.22|5990.52|5991.47|5990.77|5991.22|5990.52|135
1736172200000|2025-01-06 14:03:20|5991.34|5990.64|5991.72|5991.02|5991.72|5991.02|5991.22|5990.52|119
1736172210000|2025-01-06 14:03:30|5991.97|5991.27|5991.47|5990.77|5991.97|5991.27|5991.47|5990.77|224
1736172220000|2025-01-06 14:03:40|5991.22|5990.52|5990.72|5990.02|5991.47|5990.77|5990.47|5989.77|330
1736172230000|2025-01-06 14:03:50|5990.97|5990.27|5990.22|5989.52|5990.97|5990.27|5990.22|5989.52|156
1736172240000|2025-01-06 14:04:00|5990.09|5989.39|5989.97|5989.27|5990.09|5989.39|5989.72|5989.02|95
1736172250000|2025-01-06 14:04:10|5989.84|5989.14|5989.72|5989.02|5989.97|5989.27|5989.72|5989.02|157
1736172260000|2025-01-06 14:04:20|5989.84|5989.14|5989.72|5989.02|5989.84|5989.14|5989.72|5989.02|138
1736172270000|2025-01-06 14:04:30|5989.97|5989.27|5988.97|5988.27|5990.09|5989.39|5988.97|5988.27|360
1736172280000|2025-01-06 14:04:40|5989.22|5988.52|5988.97|5988.27|5989.22|5988.52|5988.97|5988.27|148
1736172290000|2025-01-06 14:04:50|5988.84|5988.14|5988.59|5987.89|5988.84|5988.14|5988.22|5987.52|228
1736172300000|2025-01-06 14:05:00|5987.97|5987.27|5987.72|5987.02|5988.47|5987.77|5987.47|5986.77|439
1736172310000|2025-01-06 14:05:10|5987.84|5987.14|5987.72|5987.02|5988.22|5987.52|5987.47|5986.77|130
1736172320000|2025-01-06 14:05:20|5987.84|5987.14|5987.97|5987.27|5987.97|5987.27|5987.84|5987.14|42
1736172330000|2025-01-06 14:05:30|5987.72|5987.02|5987.97|5987.27|5987.97|5987.27|5987.72|5987.02|44
1736172340000|2025-01-06 14:05:40|5988.09|5987.39|5988.22|5987.52|5988.22|5987.52|5987.97|5987.27|64
1736172350000|2025-01-06 14:05:50|5988.47|5987.77|5988.22|5987.52|5988.47|5987.77|5988.22|5987.52|120
1736172360000|2025-01-06 14:06:00|5988.34|5987.64|5988.22|5987.52|5988.34|5987.64|5988.22|5987.52|84
1736172370000|2025-01-06 14:06:10|5988.47|5987.77|5988.47|5987.77|5988.47|5987.77|5988.22|5987.52|70
1736172380000|2025-01-06 14:06:20|5988.59|5987.89|5988.22|5987.52|5988.59|5987.89|5988.09|5987.39|119
1736172390000|2025-01-06 14:06:30|||||||||12
1736172400000|2025-01-06 14:06:40|5987.97|5987.27|5987.97|5987.27|5987.97|5987.27|5987.72|5987.02|131
1736172410000|2025-01-06 14:06:50|5988.22|5987.52|5988.09|5987.39|5988.22|5987.52|5988.09|5987.39|67
1736172420000|2025-01-06 14:07:00|5988.22|5987.52|5987.97|5987.27|5988.22|5987.52|5987.72|5987.02|192
1736172430000|2025-01-06 14:07:10|5987.47|5986.77|5987.22|5986.52|5987.72|5987.02|5987.22|5986.52|260
1736172440000|2025-01-06 14:07:20|5987.47|5986.77|5988.09|5987.39|5988.09|5987.39|5987.22|5986.52|160
1736172450000|2025-01-06 14:07:30|5987.97|5987.27|5988.22|5987.52|5988.22|5987.52|5987.97|5987.27|40
1736172460000|2025-01-06 14:07:40|5988.34|5987.64|5988.47|5987.77|5988.47|5987.77|5988.34|5987.64|55
1736172470000|2025-01-06 14:07:50|5988.59|5987.89|5988.72|5988.02|5988.97|5988.27|5988.59|5987.89|181
1736172480000|2025-01-06 14:08:00|5988.22|5987.52|5988.22|5987.52|5988.34|5987.64|5988.22|5987.52|258
1736172490000|2025-01-06 14:08:10|5988.47|5987.77|5988.47|5987.77|5988.47|5987.77|5988.22|5987.52|87
1736172500000|2025-01-06 14:08:20|5988.34|5987.64|5988.47|5987.77|5988.47|5987.77|5988.22|5987.52|31
1736172510000|2025-01-06 14:08:30|5988.34|5987.64|5988.47|5987.77|5988.47|5987.77|5988.22|5987.52|138
1736172520000|2025-01-06 14:08:40|5988.72|5988.02|5988.72|5988.02|5988.72|5988.02|5988.72|5988.02|69
1736172530000|2025-01-06 14:08:50|5988.97|5988.27|5988.72|5988.02|5988.97|5988.27|5988.72|5988.02|99
1736172540000|2025-01-06 14:09:00|5988.59|5987.89|5988.47|5987.77|5988.72|5988.02|5988.47|5987.77|112
1736172550000|2025-01-06 14:09:10|5988.72|5988.02|5988.72|5988.02|5988.97|5988.27|5988.59|5987.89|113
1736172560000|2025-01-06 14:09:20|5988.47|5987.77|5988.22|5987.52|5988.47|5987.77|5988.22|5987.52|103
1736172570000|2025-01-06 14:09:30|5988.34|5987.64|5987.97|5987.27|5988.47|5987.77|5987.97|5987.27|71
1736172580000|2025-01-06 14:09:40|5987.84|5987.14|5987.97|5987.27|5987.97|5987.27|5987.72|5987.02|92
1736172590000|2025-01-06 14:09:50|5988.22|5987.52|5988.47|5987.77|5988.47|5987.77|5988.22|5987.52|99
1736172600000|2025-01-06 14:10:00|5988.22|5987.52|5988.22|5987.52|5988.22|5987.52|5988.22|5987.52|39
1736172610000|2025-01-06 14:10:10|5988.34|5987.64|5988.72|5988.02|5988.84|5988.14|5988.34|5987.64|147
1736172620000|2025-01-06 14:10:20|5988.97|5988.27|5988.72|5988.02|5988.97|5988.27|5988.72|5988.02|55
1736172630000|2025-01-06 14:10:30|5988.84|5988.14|5988.72|5988.02|5988.84|5988.14|5988.72|5988.02|106
1736172640000|2025-01-06 14:10:40|5988.84|5988.14|5988.97|5988.27|5988.97|5988.27|5988.84|5988.14|84
1736172650000|2025-01-06 14:10:50|5988.84|5988.14|5988.47|5987.77|5988.97|5988.27|5988.47|5987.77|55
1736172660000|2025-01-06 14:11:00|||||||||19
1736172670000|2025-01-06 14:11:10|5988.59|5987.89|5988.97|5988.27|5989.22|5988.52|5988.59|5987.89|267
1736172680000|2025-01-06 14:11:20|5989.22|5988.52|5989.34|5988.64|5989.47|5988.77|5989.09|5988.39|130
1736172690000|2025-01-06 14:11:30|5989.47|5988.77|5990.72|5990.02|5990.97|5990.27|5989.47|5988.77|562
1736172700000|2025-01-06 14:11:40|5990.84|5990.14|5990.22|5989.52|5990.97|5990.27|5990.22|5989.52|191
1736172710000|2025-01-06 14:11:50|5989.97|5989.27|5989.97|5989.27|5989.97|5989.27|5989.72|5989.02|79
1736172720000|2025-01-06 14:12:00|5989.84|5989.14|5989.47|5988.77|5989.84|5989.14|5988.97|5988.27|234
1736172730000|2025-01-06 14:12:10|5988.97|5988.27|5988.72|5988.02|5988.97|5988.27|5988.47|5987.77|126
1736172740000|2025-01-06 14:12:20|5988.97|5988.27|5988.97|5988.27|5988.97|5988.27|5988.97|5988.27|73
1736172750000|2025-01-06 14:12:30|||||||||28
1736172760000|2025-01-06 14:12:40|||||||||22
1736172770000|2025-01-06 14:12:50|5989.09|5988.39|5988.97|5988.27|5989.22|5988.52|5988.72|5988.02|106
1736172780000|2025-01-06 14:13:00|5988.84|5988.14|5988.72|5988.02|5988.97|5988.27|5988.72|5988.02|30
1736172790000|2025-01-06 14:13:10|5988.59|5987.89|5988.72|5988.02|5988.72|5988.02|5988.59|5987.89|78
1736172800000|2025-01-06 14:13:20|5988.59|5987.89|5987.97|5987.27|5988.59|5987.89|5987.97|5987.27|129
1736172810000|2025-01-06 14:13:30|5987.72|5987.02|5987.97|5987.27|5988.22|5987.52|5987.72|5987.02|220
1736172820000|2025-01-06 14:13:40|||||||||6
1736172830000|2025-01-06 14:13:50|5988.22|5987.52|5988.22|5987.52|5988.22|5987.52|5987.97|5987.27|57
1736172840000|2025-01-06 14:14:00|5988.34|5987.64|5988.22|5987.52|5988.47|5987.77|5988.22|5987.52|96
1736172850000|2025-01-06 14:14:10|5987.97|5987.27|5987.97|5987.27|5987.97|5987.27|5987.97|5987.27|34
1736172860000|2025-01-06 14:14:20|5988.47|5987.77|5988.72|5988.02|5988.72|5988.02|5988.47|5987.77|123
1736172870000|2025-01-06 14:14:30|5988.59|5987.89|5989.09|5988.39|5989.22|5988.52|5988.59|5987.89|122
1736172880000|2025-01-06 14:14:40|5989.22|5988.52|5989.47|5988.77|5989.47|5988.77|5988.97|5988.27|54
1736172890000|2025-01-06 14:14:50|5989.59|5988.89|5989.72|5989.02|5989.72|5989.02|5989.59|5988.89|44
1736172900000|2025-01-06 14:15:00|5989.59|5988.89|5989.22|5988.52|5989.59|5988.89|5988.97|5988.27|187
1736172910000|2025-01-06 14:15:10|5988.97|5988.27|5989.22|5988.52|5989.22|5988.52|5988.97|5988.27|40
1736172920000|2025-01-06 14:15:20|5989.09|5988.39|5984.47|5983.77|5989.09|5988.39|5983.47|5982.77|2429
1736172930000|2025-01-06 14:15:30|5984.72|5984.02|5977.22|5976.52|5984.97|5984.27|5977.22|5976.52|4549
1736172940000|2025-01-06 14:15:40|5976.97|5976.27|5975.72|5975.02|5977.47|5976.77|5972.72|5972.02|4449
1736172950000|2025-01-06 14:15:50|5975.47|5974.77|5975.97|5975.27|5977.72|5977.02|5974.47|5973.77|1716
1736172960000|2025-01-06 14:16:00|5975.72|5975.02|5979.22|5978.52|5979.22|5978.52|5975.22|5974.52|1758
1736172970000|2025-01-06 14:16:10|5979.72|5979.02|5977.97|5977.27|5980.09|5979.39|5977.72|5977.02|1184
1736172980000|2025-01-06 14:16:20|5978.72|5978.02|5976.47|5975.77|5978.97|5978.27|5975.72|5975.02|1251
1736172990000|2025-01-06 14:16:30|5976.97|5976.27|5971.47|5970.77|5976.97|5976.27|5971.22|5970.52|2083
1736173000000|2025-01-06 14:16:40|5971.22|5970.52|5968.97|5968.27|5971.47|5970.77|5966.72|5966.02|3284
1736173010000|2025-01-06 14:16:50|5969.22|5968.52|5972.59|5971.89|5973.47|5972.77|5968.97|5968.27|2389
1736173020000|2025-01-06 14:17:00|5972.97|5972.27|5974.97|5974.27|5974.97|5974.27|5972.47|5971.77|1519
1736173030000|2025-01-06 14:17:10|5974.22|5973.52|5975.72|5975.02|5975.97|5975.27|5973.72|5973.02|1291
1736173040000|2025-01-06 14:17:20|5976.22|5975.52|5975.72|5975.02|5976.47|5975.77|5973.72|5973.02|1159
1736173050000|2025-01-06 14:17:30|5975.22|5974.52|5974.47|5973.77|5975.22|5974.52|5973.47|5972.77|871
1736173060000|2025-01-06 14:17:40|5974.22|5973.52|5976.22|5975.52|5976.47|5975.77|5973.22|5972.52|943
1736173070000|2025-01-06 14:17:50|5975.97|5975.27|5977.47|5976.77|5978.72|5978.02|5975.97|5975.27|1035
1736173080000|2025-01-06 14:18:00|5977.59|5976.89|5974.34|5973.64|5977.59|5976.89|5974.34|5973.64|1089
1736173090000|2025-01-06 14:18:10|5974.22|5973.52|5972.97|5972.27|5974.72|5974.02|5972.72|5972.02|1039
1736173100000|2025-01-06 14:18:20|5973.09|5972.39|5972.97|5972.27|5973.47|5972.77|5971.47|5970.77|943
1736173110000|2025-01-06 14:18:30|5972.72|5972.02|5970.47|5969.77|5973.22|5972.52|5970.47|5969.77|811
1736173120000|2025-01-06 14:18:40|5970.72|5970.02|5969.72|5969.02|5970.72|5970.02|5968.72|5968.02|1015
1736173130000|2025-01-06 14:18:50|5969.97|5969.27|5970.47|5969.77|5971.22|5970.52|5969.47|5968.77|879
1736173140000|2025-01-06 14:19:00|5970.22|5969.52|5973.22|5972.52|5973.22|5972.52|5969.97|5969.27|1340
1736173150000|2025-01-06 14:19:10|5973.34|5972.64|5973.59|5972.89|5974.84|5974.14|5973.22|5972.52|786
1736173160000|2025-01-06 14:19:20|5973.72|5973.02|5972.22|5971.52|5973.72|5973.02|5971.72|5971.02|948
1736173170000|2025-01-06 14:19:30|5972.47|5971.77|5972.97|5972.27|5972.97|5972.27|5971.97|5971.27|437
1736173180000|2025-01-06 14:19:40|5972.72|5972.02|5971.97|5971.27|5972.84|5972.14|5970.72|5970.02|563
1736173190000|2025-01-06 14:19:50|5972.09|5971.39|5970.47|5969.77|5972.47|5971.77|5970.47|5969.77|619
1736173200000|2025-01-06 14:20:00|5970.72|5970.02|5969.97|5969.27|5970.72|5970.02|5969.72|5969.02|484
1736173210000|2025-01-06 14:20:10|5970.72|5970.02|5969.84|5969.14|5970.72|5970.02|5969.34|5968.64|626
1736173220000|2025-01-06 14:20:20|5969.72|5969.02|5970.47|5969.77|5970.97|5970.27|5969.72|5969.02|584
1736173230000|2025-01-06 14:20:30|5970.72|5970.02|5970.97|5970.27|5971.72|5971.02|5969.97|5969.27|638
1736173240000|2025-01-06 14:20:40|5970.72|5970.02|5970.47|5969.77|5971.34|5970.64|5969.97|5969.27|282
1736173250000|2025-01-06 14:20:50|5970.34|5969.64|5971.97|5971.27|5972.22|5971.52|5970.09|5969.39|358
1736173260000|2025-01-06 14:21:00|5971.47|5970.77|5973.22|5972.52|5973.72|5973.02|5971.47|5970.77|571
1736173270000|2025-01-06 14:21:10|5973.47|5972.77|5970.84|5970.14|5974.47|5973.77|5970.22|5969.52|780
1736173280000|2025-01-06 14:21:20|5971.22|5970.52|5972.09|5971.39|5972.72|5972.02|5971.09|5970.39|347
1736173290000|2025-01-06 14:21:30|5971.97|5971.27|5971.47|5970.77|5972.72|5972.02|5971.47|5970.77|396
1736173300000|2025-01-06 14:21:40|5971.22|5970.52|5971.22|5970.52|5971.72|5971.02|5970.72|5970.02|222
1736173310000|2025-01-06 14:21:50|5971.09|5970.39|5972.47|5971.77|5972.72|5972.02|5970.97|5970.27|186
1736173320000|2025-01-06 14:22:00|5972.72|5972.02|5972.72|5972.02|5973.22|5972.52|5971.47|5970.77|396
1736173330000|2025-01-06 14:22:10|5972.97|5972.27|5973.97|5973.27|5974.09|5973.39|5972.22|5971.52|332
1736173340000|2025-01-06 14:22:20|5974.22|5973.52|5975.47|5974.77|5975.97|5975.27|5974.22|5973.52|563
1736173350000|2025-01-06 14:22:30|5975.72|5975.02|5976.47|5975.77|5976.47|5975.77|5975.47|5974.77|336
1736173360000|2025-01-06 14:22:40|5976.22|5975.52|5974.47|5973.77|5976.22|5975.52|5973.72|5973.02|546
1736173370000|2025-01-06 14:22:50|5974.72|5974.02|5975.22|5974.52|5976.34|5975.64|5974.72|5974.02|411
1736173380000|2025-01-06 14:23:00|5975.09|5974.39|5975.72|5975.02|5975.97|5975.27|5974.72|5974.02|319
1736173390000|2025-01-06 14:23:10|5975.47|5974.77|5975.22|5974.52|5975.72|5975.02|5974.47|5973.77|267
1736173400000|2025-01-06 14:23:20|5975.47|5974.77|5975.34|5974.64|5975.72|5975.02|5975.22|5974.52|200
1736173410000|2025-01-06 14:23:30|5975.22|5974.52|5975.97|5975.27|5976.47|5975.77|5975.22|5974.52|186
1736173420000|2025-01-06 14:23:40|5976.09|5975.39|5975.47|5974.77|5976.09|5975.39|5975.47|5974.77|167
1736173430000|2025-01-06 14:23:50|5975.97|5975.27|5975.22|5974.52|5976.22|5975.52|5974.97|5974.27|219
1736173440000|2025-01-06 14:24:00|5975.47|5974.77|5972.97|5972.27|5975.47|5974.77|5972.97|5972.27|530
1736173450000|2025-01-06 14:24:10|5973.22|5972.52|5973.47|5972.77|5973.84|5973.14|5972.72|5972.02|340
1736173460000|2025-01-06 14:24:20|5973.59|5972.89|5973.47|5972.77|5973.72|5973.02|5972.97|5972.27|212
1736173470000|2025-01-06 14:24:30|5973.34|5972.64|5973.47|5972.77|5973.47|5972.77|5972.47|5971.77|316
1736173480000|2025-01-06 14:24:40|5973.22|5972.52|5973.47|5972.77|5973.97|5973.27|5973.22|5972.52|271
1736173490000|2025-01-06 14:24:50|5973.72|5973.02|5973.97|5973.27|5974.22|5973.52|5973.72|5973.02|186
1736173500000|2025-01-06 14:25:00|5974.72|5974.02|5976.22|5975.52|5976.22|5975.52|5974.47|5973.77|821
1736173510000|2025-01-06 14:25:10|5976.72|5976.02|5978.47|5977.77|5978.47|5977.77|5976.47|5975.77|539
1736173520000|2025-01-06 14:25:20|5978.59|5977.89|5978.72|5978.02|5978.97|5978.27|5978.47|5977.77|460
1736173530000|2025-01-06 14:25:30|5978.97|5978.27|5977.47|5976.77|5978.97|5978.27|5976.97|5976.27|476
1736173540000|2025-01-06 14:25:40|5977.72|5977.02|5977.47|5976.77|5977.72|5977.02|5977.47|5976.77|221
1736173550000|2025-01-06 14:25:50|5977.72|5977.02|5977.72|5977.02|5977.97|5977.27|5977.22|5976.52|289
1736173560000|2025-01-06 14:26:00|5977.47|5976.77|5977.84|5977.14|5978.22|5977.52|5977.47|5976.77|226
1736173570000|2025-01-06 14:26:10|5977.97|5977.27|5975.72|5975.02|5977.97|5977.27|5975.22|5974.52|614
1736173580000|2025-01-06 14:26:20|5976.47|5975.77|5976.34|5975.64|5976.97|5976.27|5976.34|5975.64|168
1736173590000|2025-01-06 14:26:30|5976.22|5975.52|5976.72|5976.02|5976.97|5976.27|5975.72|5975.02|163
1736173600000|2025-01-06 14:26:40|5976.84|5976.14|5976.22|5975.52|5976.84|5976.14|5975.84|5975.14|140
1736173610000|2025-01-06 14:26:50|5976.47|5975.77|5974.97|5974.27|5976.72|5976.02|5974.97|5974.27|274
1736173620000|2025-01-06 14:27:00|5975.09|5974.39|5976.34|5975.64|5976.34|5975.64|5974.72|5974.02|455
1736173630000|2025-01-06 14:27:10|5976.47|5975.77|5977.97|5977.27|5977.97|5977.27|5976.22|5975.52|303
1736173640000|2025-01-06 14:27:20|5977.84|5977.14|5977.72|5977.02|5977.97|5977.27|5977.47|5976.77|229
1736173650000|2025-01-06 14:27:30|5978.22|5977.52|5977.97|5977.27|5978.47|5977.77|5977.97|5977.27|274
1736173660000|2025-01-06 14:27:40|5978.22|5977.52|5978.22|5977.52|5978.47|5977.77|5977.72|5977.02|226
1736173670000|2025-01-06 14:27:50|5978.47|5977.77|5978.97|5978.27|5979.47|5978.77|5978.22|5977.52|515
1736173680000|2025-01-06 14:28:00|5978.72|5978.02|5979.72|5979.02|5979.72|5979.02|5978.72|5978.02|449
1736173690000|2025-01-06 14:28:10|5979.97|5979.27|5980.22|5979.52|5980.72|5980.02|5979.97|5979.27|442
1736173700000|2025-01-06 14:28:20|5980.47|5979.77|5980.47|5979.77|5980.47|5979.77|5979.97|5979.27|499
1736173710000|2025-01-06 14:28:30|5980.22|5979.52|5980.72|5980.02|5980.72|5980.02|5980.22|5979.52|146
1736173720000|2025-01-06 14:28:40|5980.59|5979.89|5980.47|5979.77|5980.72|5980.02|5980.47|5979.77|234
1736173730000|2025-01-06 14:28:50|5980.72|5980.02|5980.72|5980.02|5980.97|5980.27|5980.47|5979.77|252
1736173740000|2025-01-06 14:29:00|5980.97|5980.27|5980.59|5979.89|5980.97|5980.27|5980.22|5979.52|354
1736173750000|2025-01-06 14:29:10|5980.72|5980.02|5982.72|5982.02|5982.97|5982.27|5980.72|5980.02|1338
1736173760000|2025-01-06 14:29:20|5982.59|5981.89|5983.97|5983.27|5984.47|5983.77|5982.47|5981.77|1187
1736173770000|2025-01-06 14:29:30|5983.47|5982.77|5983.34|5982.64|5984.22|5983.52|5983.22|5982.52|248
1736173780000|2025-01-06 14:29:40|5983.22|5982.52|5982.97|5982.27|5983.47|5982.77|5982.84|5982.14|492
1736173790000|2025-01-06 14:29:50|5982.84|5982.14|5983.72|5983.02|5983.72|5983.02|5982.22|5981.52|697
1736173800000|2025-01-06 14:30:00|5983.62|5983.12|5981.62|5981.12|5983.62|5983.12|5979.62|5979.12|4954
1736173810000|2025-01-06 14:30:10|5982.12|5981.62|5984.12|5983.62|5984.37|5983.87|5981.62|5981.12|2044
1736173820000|2025-01-06 14:30:20|5983.62|5983.12|5982.12|5981.62|5984.12|5983.62|5982.12|5981.62|1928
1736173830000|2025-01-06 14:30:30|5981.87|5981.37|5981.37|5980.87|5982.12|5981.62|5980.62|5980.12|1519
1736173840000|2025-01-06 14:30:40|5981.62|5981.12|5981.87|5981.37|5981.87|5981.37|5980.87|5980.37|1256
1736173850000|2025-01-06 14:30:50|5982.12|5981.62|5985.62|5985.12|5986.87|5986.37|5981.62|5981.12|2017
1736173860000|2025-01-06 14:31:00|5985.37|5984.87|5987.62|5987.12|5987.62|5987.12|5984.37|5983.87|2384
1736173870000|2025-01-06 14:31:10|5987.37|5986.87|5986.37|5985.87|5988.87|5988.37|5985.37|5984.87|2260
1736173880000|2025-01-06 14:31:20|5986.12|5985.62|5985.37|5984.87|5986.12|5985.62|5982.87|5982.37|2217
1736173890000|2025-01-06 14:31:30|5984.99|5984.49|5983.12|5982.62|5984.99|5984.49|5982.37|5981.87|1286
1736173900000|2025-01-06 14:31:40|5983.49|5982.99|5983.87|5983.37|5985.12|5984.62|5983.12|5982.62|1021
1736173910000|2025-01-06 14:31:50|5983.62|5983.12|5982.12|5981.62|5984.37|5983.87|5982.12|5981.62|1095
1736173920000|2025-01-06 14:32:00|5982.37|5981.87|5983.62|5983.12|5983.62|5983.12|5982.12|5981.62|1177
1736173930000|2025-01-06 14:32:10|5983.37|5982.87|5984.62|5984.12|5985.37|5984.87|5983.12|5982.62|1205
1736173940000|2025-01-06 14:32:20|5985.12|5984.62|5986.87|5986.37|5986.87|5986.37|5984.37|5983.87|1368
1736173950000|2025-01-06 14:32:30|5987.37|5986.87|5989.62|5989.12|5989.87|5989.37|5986.12|5985.62|1518
1736173960000|2025-01-06 14:32:40|5989.37|5988.87|5988.87|5988.37|5989.87|5989.37|5988.37|5987.87|1258
1736173970000|2025-01-06 14:32:50|5988.99|5988.49|5984.37|5983.87|5988.99|5988.49|5983.87|5983.37|2050
1736173980000|2025-01-06 14:33:00|5984.87|5984.37|5987.62|5987.12|5987.62|5987.12|5983.62|5983.12|1513
1736173990000|2025-01-06 14:33:10|5987.37|5986.87|5986.62|5986.12|5987.37|5986.87|5985.62|5985.12|1173
1736174000000|2025-01-06 14:33:20|5986.87|5986.37|5988.62|5988.12|5988.62|5988.12|5986.37|5985.87|699
1736174010000|2025-01-06 14:33:30|5988.49|5987.99|5988.87|5988.37|5990.37|5989.87|5988.37|5987.87|1230
1736174020000|2025-01-06 14:33:40|5988.37|5987.87|5988.37|5987.87|5988.37|5987.87|5987.37|5986.87|1324
1736174030000|2025-01-06 14:33:50|5988.12|5987.62|5989.12|5988.62|5989.87|5989.37|5988.12|5987.62|912
1736174040000|2025-01-06 14:34:00|5989.37|5988.87|5991.37|5990.87|5993.12|5992.62|5989.37|5988.87|1922
1736174050000|2025-01-06 14:34:10|5991.62|5991.12|5990.12|5989.62|5991.62|5991.12|5989.49|5988.99|897
1736174060000|2025-01-06 14:34:20|5989.87|5989.37|5989.12|5988.62|5990.12|5989.62|5988.62|5988.12|1235
1736174070000|2025-01-06 14:34:30|5988.62|5988.12|5989.87|5989.37|5990.62|5990.12|5987.62|5987.12|914
1736174080000|2025-01-06 14:34:40|5990.12|5989.62|5988.87|5988.37|5990.12|5989.62|5987.87|5987.37|681
1736174090000|2025-01-06 14:34:50|5988.12|5987.62|5989.12|5988.62|5989.12|5988.62|5988.12|5987.62|760
1736174100000|2025-01-06 14:35:00|5989.37|5988.87|5988.87|5988.37|5990.12|5989.62|5988.87|5988.37|1346
1736174110000|2025-01-06 14:35:10|5989.12|5988.62|5988.87|5988.37|5989.87|5989.37|5988.62|5988.12|854
1736174120000|2025-01-06 14:35:20|5988.62|5988.12|5986.37|5985.87|5989.37|5988.87|5986.12|5985.62|1096
1736174130000|2025-01-06 14:35:30|5987.12|5986.62|5986.87|5986.37|5987.62|5987.12|5986.24|5985.74|741
1736174140000|2025-01-06 14:35:40|5986.37|5985.87|5986.87|5986.37|5988.12|5987.62|5986.12|5985.62|756
1736174150000|2025-01-06 14:35:50|5986.37|5985.87|5985.62|5985.12|5987.12|5986.62|5984.87|5984.37|1137
1736174160000|2025-01-06 14:36:00|5985.49|5984.99|5985.12|5984.62|5986.62|5986.12|5984.87|5984.37|1069
1736174170000|2025-01-06 14:36:10|5984.87|5984.37|5984.87|5984.37|5985.37|5984.87|5983.87|5983.37|988
1736174180000|2025-01-06 14:36:20|5985.12|5984.62|5984.37|5983.87|5985.12|5984.62|5983.37|5982.87|747
1736174190000|2025-01-06 14:36:30|5984.62|5984.12|5984.37|5983.87|5984.87|5984.37|5983.62|5983.12|730
1736174200000|2025-01-06 14:36:40|5984.12|5983.62|5984.87|5984.37|5986.12|5985.62|5984.12|5983.62|1048
1736174210000|2025-01-06 14:36:50|5985.37|5984.87|5985.12|5984.62|5986.12|5985.62|5983.87|5983.37|519
1736174220000|2025-01-06 14:37:00|5984.87|5984.37|5983.87|5983.37|5985.12|5984.62|5981.87|5981.37|1190
1736174230000|2025-01-06 14:37:10|5984.12|5983.62|5984.12|5983.62|5985.12|5984.62|5983.62|5983.12|785
1736174240000|2025-01-06 14:37:20|5984.37|5983.87|5985.62|5985.12|5985.62|5985.12|5983.62|5983.12|728
1736174250000|2025-01-06 14:37:30|5985.87|5985.37|5989.87|5989.37|5989.87|5989.37|5985.37|5984.87|1713
1736174260000|2025-01-06 14:37:40|5990.12|5989.62|5990.87|5990.37|5990.87|5990.37|5988.87|5988.37|1620
1736174270000|2025-01-06 14:37:50|5990.62|5990.12|5989.12|5988.62|5990.87|5990.37|5988.87|5988.37|1021
1736174280000|2025-01-06 14:38:00|5988.87|5988.37|5988.37|5987.87|5989.62|5989.12|5986.37|5985.87|1418
1736174290000|2025-01-06 14:38:10|5988.62|5988.12|5988.87|5988.37|5989.62|5989.12|5987.87|5987.37|430
1736174300000|2025-01-06 14:38:20|5988.37|5987.87|5987.62|5987.12|5989.37|5988.87|5987.62|5987.12|957
1736174310000|2025-01-06 14:38:30|5987.87|5987.37|5988.12|5987.62|5989.87|5989.37|5987.87|5987.37|888
1736174320000|2025-01-06 14:38:40|5988.37|5987.87|5987.87|5987.37|5988.37|5987.87|5986.62|5986.12|690
1736174330000|2025-01-06 14:38:50|5988.12|5987.62|5987.37|5986.87|5988.12|5987.62|5986.87|5986.37|568
1736174340000|2025-01-06 14:39:00|5987.62|5987.12|5984.87|5984.37|5987.62|5987.12|5984.87|5984.37|1069
1736174350000|2025-01-06 14:39:10|5984.62|5984.12|5985.62|5985.12|5986.12|5985.62|5984.62|5984.12|591
1736174360000|2025-01-06 14:39:20|5985.12|5984.62|5986.12|5985.62|5986.37|5985.87|5985.12|5984.62|669
1736174370000|2025-01-06 14:39:30|5986.37|5985.87|5986.12|5985.62|5986.62|5986.12|5985.62|5985.12|535
1736174380000|2025-01-06 14:39:40|5986.37|5985.87|5985.62|5985.12|5986.37|5985.87|5985.12|5984.62|520
1736174390000|2025-01-06 14:39:50|5985.87|5985.37|5985.87|5985.37|5986.87|5986.37|5985.62|5985.12|426
1736174400000|2025-01-06 14:40:00|5986.37|5985.87|5987.12|5986.62|5987.87|5987.37|5986.12|5985.62|1391
1736174410000|2025-01-06 14:40:10|5987.24|5986.74|5986.62|5986.12|5987.87|5987.37|5985.87|5985.37|575
1736174420000|2025-01-06 14:40:20|5986.87|5986.37|5988.12|5987.62|5988.37|5987.87|5986.87|5986.37|672
1736174430000|2025-01-06 14:40:30|5988.37|5987.87|5991.37|5990.87|5993.62|5993.12|5988.37|5987.87|2409
1736174440000|2025-01-06 14:40:40|5991.62|5991.12|5991.37|5990.87|5991.62|5991.12|5990.49|5989.99|1013
1736174450000|2025-01-06 14:40:50|5990.87|5990.37|5990.99|5990.49|5991.62|5991.12|5990.12|5989.62|896
1736174460000|2025-01-06 14:41:00|5991.12|5990.62|5994.12|5993.62|5994.12|5993.62|5990.12|5989.62|1289
1736174470000|2025-01-06 14:41:10|5993.87|5993.37|5995.12|5994.62|5995.12|5994.62|5992.62|5992.12|1444
1736174480000|2025-01-06 14:41:20|5994.87|5994.37|5992.87|5992.37|5994.87|5994.37|5992.62|5992.12|1073
1736174490000|2025-01-06 14:41:30|5993.37|5992.87|5994.62|5994.12|5994.87|5994.37|5992.62|5992.12|731
1736174500000|2025-01-06 14:41:40|5994.37|5993.87|5992.87|5992.37|5995.12|5994.62|5992.87|5992.37|1121
1736174510000|2025-01-06 14:41:50|5992.74|5992.24|5995.12|5994.62|5995.12|5994.62|5992.37|5991.87|983
1736174520000|2025-01-06 14:42:00|5994.37|5993.87|5995.12|5994.62|5995.62|5995.12|5993.87|5993.37|1405
1736174530000|2025-01-06 14:42:10|5994.74|5994.24|5992.74|5992.24|5995.12|5994.62|5992.37|5991.87|1031
1736174540000|2025-01-06 14:42:20|5992.62|5992.12|5993.62|5993.12|5993.62|5993.12|5992.37|5991.87|575
1736174550000|2025-01-06 14:42:30|5993.87|5993.37|5993.49|5992.99|5994.12|5993.62|5993.12|5992.62|543
1736174560000|2025-01-06 14:42:40|5993.62|5993.12|5993.62|5993.12|5994.62|5994.12|5992.87|5992.37|660
1736174570000|2025-01-06 14:42:50|5993.87|5993.37|5994.37|5993.87|5994.49|5993.99|5993.62|5993.12|288
1736174580000|2025-01-06 14:43:00|5994.49|5993.99|5994.62|5994.12|5995.62|5995.12|5994.24|5993.74|897
1736174590000|2025-01-06 14:43:10|5994.87|5994.37|5995.49|5994.99|5995.49|5994.99|5994.62|5994.12|408
1736174600000|2025-01-06 14:43:20|5995.62|5995.12|5995.74|5995.24|5997.12|5996.62|5995.62|5995.12|997
1736174610000|2025-01-06 14:43:30|5995.62|5995.12|5997.87|5997.37|5997.87|5997.37|5995.37|5994.87|566
1736174620000|2025-01-06 14:43:40|5998.49|5997.99|5997.62|5997.12|5998.62|5998.12|5997.12|5996.62|946
1736174630000|2025-01-06 14:43:50|5997.37|5996.87|5994.74|5994.24|5997.99|5997.49|5994.62|5994.12|784
1736174640000|2025-01-06 14:44:00|5994.87|5994.37|5996.12|5995.62|5996.24|5995.74|5994.87|5994.37|807
1736174650000|2025-01-06 14:44:10|5995.99|5995.49|5994.74|5994.24|5995.99|5995.49|5994.24|5993.74|711
1736174660000|2025-01-06 14:44:20|5994.62|5994.12|5991.74|5991.24|5994.74|5994.24|5991.49|5990.99|1069
1736174670000|2025-01-06 14:44:30|5991.87|5991.37|5990.62|5990.12|5991.87|5991.37|5990.37|5989.87|785
1736174680000|2025-01-06 14:44:40|5990.37|5989.87|5990.12|5989.62|5990.62|5990.12|5988.99|5988.49|1239
1736174690000|2025-01-06 14:44:50|5991.24|5990.74|5992.49|5991.99|5992.49|5991.99|5990.12|5989.62|797
1736174700000|2025-01-06 14:45:00|5993.24|5992.74|5997.37|5996.87|5997.62|5997.12|5993.24|5992.74|2039
1736174710000|2025-01-06 14:45:10|5997.49|5996.99|5998.12|5997.62|5998.12|5997.62|5996.62|5996.12|1144
1736174720000|2025-01-06 14:45:20|5997.62|5997.12|5997.62|5997.12|5998.37|5997.87|5997.37|5996.87|1638
1736174730000|2025-01-06 14:45:30|5997.99|5997.49|5998.37|5997.87|5998.62|5998.12|5997.37|5996.87|1028
1736174740000|2025-01-06 14:45:40|5998.62|5998.12|5995.62|5995.12|5998.62|5998.12|5995.62|5995.12|1068
1736174750000|2025-01-06 14:45:50|5995.87|5995.37|5997.87|5997.37|5997.87|5997.37|5995.62|5995.12|743
1736174760000|2025-01-06 14:46:00|5998.37|5997.87|6001.87|6001.37|6001.87|6001.37|5997.87|5997.37|3709
1736174770000|2025-01-06 14:46:10|6001.62|6001.12|6000.87|6000.37|6001.62|6001.12|6000.12|5999.62|1699
1736174780000|2025-01-06 14:46:20|6000.62|6000.12|6001.12|6000.62|6002.12|6001.62|6000.62|6000.12|1437
1736174790000|2025-01-06 14:46:30|6001.37|6000.87|6000.87|6000.37|6002.62|6002.12|6000.62|6000.12|1314
1736174800000|2025-01-06 14:46:40|6000.37|5999.87|5999.62|5999.12|6000.62|6000.12|5999.12|5998.62|969
1736174810000|2025-01-06 14:46:50|5999.87|5999.37|6000.49|5999.99|6001.12|6000.62|5999.62|5999.12|971
1736174820000|2025-01-06 14:47:00|6000.37|5999.87|6000.37|5999.87|6000.87|6000.37|5999.37|5998.87|1305
1736174830000|2025-01-06 14:47:10|6000.12|5999.62|6000.87|6000.37|6001.12|6000.62|6000.12|5999.62|687
1736174840000|2025-01-06 14:47:20|6000.62|6000.12|6000.62|6000.12|6001.12|6000.62|6000.37|5999.87|566
1736174850000|2025-01-06 14:47:30|6000.37|5999.87|6000.37|5999.87|6000.87|6000.37|5999.37|5998.87|729
1736174860000|2025-01-06 14:47:40|6000.62|6000.12|5998.24|5997.74|6000.62|6000.12|5997.62|5997.12|972
1736174870000|2025-01-06 14:47:50|5998.37|5997.87|5999.62|5999.12|5999.87|5999.37|5998.37|5997.87|571
1736174880000|2025-01-06 14:48:00|5999.87|5999.37|5999.12|5998.62|6000.12|5999.62|5998.99|5998.49|1143
1736174890000|2025-01-06 14:48:10|5999.49|5998.99|5998.62|5998.12|6000.37|5999.87|5998.62|5998.12|724
1736174900000|2025-01-06 14:48:20|5998.87|5998.37|5998.74|5998.24|5999.87|5999.37|5998.62|5998.12|490
1736174910000|2025-01-06 14:48:30|5998.87|5998.37|5998.12|5997.62|5999.37|5998.87|5997.62|5997.12|809
1736174920000|2025-01-06 14:48:40|5998.37|5997.87|5996.37|5995.87|5998.62|5998.12|5995.49|5994.99|1212
1736174930000|2025-01-06 14:48:50|5996.62|5996.12|5998.12|5997.62|5998.62|5998.12|5996.62|5996.12|639
1736174940000|2025-01-06 14:49:00|5998.37|5997.87|5999.62|5999.12|5999.62|5999.12|5997.37|5996.87|644
1736174950000|2025-01-06 14:49:10|5999.37|5998.87|5999.62|5999.12|6000.12|5999.62|5999.37|5998.87|646
1736174960000|2025-01-06 14:49:20|5999.87|5999.37|5999.62|5999.12|6000.62|6000.12|5999.62|5999.12|1039
1736174970000|2025-01-06 14:49:30|5999.87|5999.37|6000.62|6000.12|6000.87|6000.37|5999.24|5998.74|621
1736174980000|2025-01-06 14:49:40|6000.37|5999.87|5999.87|5999.37|6000.74|6000.24|5999.87|5999.37|568
1736174990000|2025-01-06 14:49:50|6000.12|5999.62|6000.37|5999.87|6000.62|6000.12|5999.62|5999.12|577
1736175000000|2025-01-06 14:50:00|6000.62|6000.12|6001.87|6001.37|6002.12|6001.62|6000.62|6000.12|1515
1736175010000|2025-01-06 14:50:10|6002.12|6001.62|6002.37|6001.87|6002.37|6001.87|6001.37|6000.87|581
1736175020000|2025-01-06 14:50:20|6002.24|6001.74|5999.62|5999.12|6002.24|6001.74|5999.12|5998.62|983
1736175030000|2025-01-06 14:50:30|5999.37|5998.87|5996.37|5995.87|5999.87|5999.37|5996.37|5995.87|1313
1736175040000|2025-01-06 14:50:40|5996.62|5996.12|5997.12|5996.62|5997.12|5996.62|5995.87|5995.37|987
1736175050000|2025-01-06 14:50:50|5996.87|5996.37|5995.62|5995.12|5996.87|5996.37|5995.12|5994.62|1091
1736175060000|2025-01-06 14:51:00|5995.87|5995.37|5996.87|5996.37|5996.99|5996.49|5995.87|5995.37|1054
1736175070000|2025-01-06 14:51:10|5996.62|5996.12|5996.62|5996.12|5997.12|5996.62|5995.62|5995.12|820
1736175080000|2025-01-06 14:51:20|5996.37|5995.87|5997.62|5997.12|5998.12|5997.62|5996.37|5995.87|527
1736175090000|2025-01-06 14:51:30|5997.37|5996.87|5998.12|5997.62|5998.12|5997.62|5996.62|5996.12|570
1736175100000|2025-01-06 14:51:40|5998.37|5997.87|5998.62|5998.12|5998.87|5998.37|5998.12|5997.62|524
1736175110000|2025-01-06 14:51:50|5998.87|5998.37|5998.12|5997.62|5999.74|5999.24|5997.87|5997.37|500
1736175120000|2025-01-06 14:52:00|5997.87|5997.37|5997.87|5997.37|5999.37|5998.87|5997.37|5996.87|665
1736175130000|2025-01-06 14:52:10|5998.12|5997.62|5996.37|5995.87|5998.12|5997.62|5996.12|5995.62|720
1736175140000|2025-01-06 14:52:20|5996.87|5996.37|5997.37|5996.87|5997.62|5997.12|5996.37|5995.87|464
1736175150000|2025-01-06 14:52:30|5997.12|5996.62|5997.37|5996.87|5997.62|5997.12|5996.87|5996.37|354
1736175160000|2025-01-06 14:52:40|5998.12|5997.62|5997.87|5997.37|5998.87|5998.37|5997.37|5996.87|652
1736175170000|2025-01-06 14:52:50|5998.12|5997.62|5997.87|5997.37|5998.62|5998.12|5997.62|5997.12|569
1736175180000|2025-01-06 14:53:00|5998.12|5997.62|6000.37|5999.87|6000.37|5999.87|5998.12|5997.62|660
1736175190000|2025-01-06 14:53:10|6000.62|6000.12|6002.37|6001.87|6002.62|6002.12|6000.62|6000.12|1192
1736175200000|2025-01-06 14:53:20|6002.62|6002.12|6001.62|6001.12|6002.62|6002.12|6000.62|6000.12|684
1736175210000|2025-01-06 14:53:30|6001.37|6000.87|6001.62|6001.12|6002.74|6002.24|6001.12|6000.62|882
1736175220000|2025-01-06 14:53:40|6001.12|6000.62|5999.87|5999.37|6001.12|6000.62|5999.37|5998.87|724
1736175230000|2025-01-06 14:53:50|6000.12|5999.62|5998.37|5997.87|6000.12|5999.62|5997.87|5997.37|791
1736175240000|2025-01-06 14:54:00|5998.62|5998.12|6000.12|5999.62|6000.37|5999.87|5998.62|5998.12|617
1736175250000|2025-01-06 14:54:10|6000.37|5999.87|6000.12|5999.62|6001.87|6001.37|5999.87|5999.37|704
1736175260000|2025-01-06 14:54:20|5999.99|5999.49|6000.87|6000.37|6001.12|6000.62|5999.87|5999.37|382
1736175270000|2025-01-06 14:54:30|6000.74|6000.24|6000.87|6000.37|6001.12|6000.62|6000.62|6000.12|403
1736175280000|2025-01-06 14:54:40|6000.62|6000.12|6001.12|6000.62|6001.12|6000.62|5999.87|5999.37|502
1736175290000|2025-01-06 14:54:50|6000.87|6000.37|6000.62|6000.12|6000.87|6000.37|5999.62|5999.12|497
1736175300000|2025-01-06 14:55:00|6000.37|5999.87|5999.87|5999.37|6001.37|6000.87|5999.87|5999.37|737
1736175310000|2025-01-06 14:55:10|6000.37|5999.87|6001.37|6000.87|6001.62|6001.12|6000.12|5999.62|765
1736175320000|2025-01-06 14:55:20|6000.87|6000.37|5999.37|5998.87|6001.12|6000.62|5999.37|5998.87|706
1736175330000|2025-01-06 14:55:30|5999.62|5999.12|6000.37|5999.87|6000.62|6000.12|5998.87|5998.37|416
1736175340000|2025-01-06 14:55:40|6000.49|5999.99|6002.62|6002.12|6003.37|6002.87|6000.37|5999.87|1035
1736175350000|2025-01-06 14:55:50|6002.74|6002.24|6003.37|6002.87|6003.62|6003.12|6002.37|6001.87|864
1736175360000|2025-01-06 14:56:00|6003.12|6002.62|6002.12|6001.62|6003.62|6003.12|6001.87|6001.37|728
1736175370000|2025-01-06 14:56:10|6002.37|6001.87|6002.87|6002.37|6002.87|6002.37|6002.12|6001.62|578
1736175380000|2025-01-06 14:56:20|6002.37|6001.87|5999.74|5999.24|6002.62|6002.12|5999.74|5999.24|894
1736175390000|2025-01-06 14:56:30|5999.62|5999.12|6000.37|5999.87|6000.37|5999.87|5998.12|5997.62|1289
1736175400000|2025-01-06 14:56:40|6000.62|6000.12|5998.12|5997.62|6001.12|6000.62|5998.12|5997.62|1112
1736175410000|2025-01-06 14:56:50|5998.87|5998.37|5999.24|5998.74|5999.87|5999.37|5998.87|5998.37|444
1736175420000|2025-01-06 14:57:00|5999.12|5998.62|5999.12|5998.62|5999.87|5999.37|5998.87|5998.37|483
1736175430000|2025-01-06 14:57:10|5999.37|5998.87|5996.87|5996.37|5999.62|5999.12|5995.62|5995.12|1474
1736175440000|2025-01-06 14:57:20|5997.12|5996.62|5997.87|5997.37|5998.37|5997.87|5996.62|5996.12|764
1736175450000|2025-01-06 14:57:30|5998.12|5997.62|5999.87|5999.37|5999.87|5999.37|5998.12|5997.62|497
1736175460000|2025-01-06 14:57:40|5999.62|5999.12|5998.62|5998.12|6000.12|5999.62|5997.87|5997.37|543
1736175470000|2025-01-06 14:57:50|5997.87|5997.37|5996.12|5995.62|5998.12|5997.62|5996.12|5995.62|746
1736175480000|2025-01-06 14:58:00|5996.37|5995.87|5996.87|5996.37|5997.37|5996.87|5996.12|5995.62|707
1736175490000|2025-01-06 14:58:10|5996.62|5996.12|5999.12|5998.62|5999.12|5998.62|5996.62|5996.12|508
1736175500000|2025-01-06 14:58:20|5998.87|5998.37|5998.87|5998.37|5998.87|5998.37|5998.12|5997.62|338
1736175510000|2025-01-06 14:58:30|5998.62|5998.12|5998.87|5998.37|5999.49|5998.99|5998.37|5997.87|267
1736175520000|2025-01-06 14:58:40|5998.74|5998.24|5998.99|5998.49|5999.37|5998.87|5998.49|5997.99|280
1736175530000|2025-01-06 14:58:50|5999.12|5998.62|5999.12|5998.62|5999.87|5999.37|5998.87|5998.37|504
1736175540000|2025-01-06 14:59:00|5999.62|5999.12|5998.87|5998.37|6000.37|5999.87|5998.62|5998.12|459
1736175550000|2025-01-06 14:59:10|5998.74|5998.24|5998.62|5998.12|5998.87|5998.37|5998.12|5997.62|262
1736175560000|2025-01-06 14:59:20|5998.87|5998.37|5999.37|5998.87|6000.12|5999.62|5998.62|5998.12|191
1736175570000|2025-01-06 14:59:30|5999.12|5998.62|5999.12|5998.62|5999.49|5998.99|5998.99|5998.49|204
1736175580000|2025-01-06 14:59:40|5998.99|5998.49|5999.62|5999.12|5999.62|5999.12|5998.12|5997.62|262
1736175590000|2025-01-06 14:59:50|5999.37|5998.87|6000.12|5999.62|6000.12|5999.62|5999.37|5998.87|194
1736175600000|2025-01-06 15:00:00|5999.62|5999.12|6001.12|6000.62|6001.37|6000.87|5999.62|5999.12|845
1736175610000|2025-01-06 15:00:10|6001.24|6000.74|6002.12|6001.62|6002.12|6001.62|6000.87|6000.37|478
1736175620000|2025-01-06 15:00:20|6001.62|6001.12|6001.62|6001.12|6002.12|6001.62|6001.37|6000.87|558
1736175630000|2025-01-06 15:00:30|6001.87|6001.37|6000.87|6000.37|6001.87|6001.37|6000.62|6000.12|812
1736175640000|2025-01-06 15:00:40|6001.12|6000.62|6001.62|6001.12|6001.87|6001.37|6000.74|6000.24|695
1736175650000|2025-01-06 15:00:50|6001.37|6000.87|5999.62|5999.12|6001.62|6001.12|5999.37|5998.87|847
1736175660000|2025-01-06 15:01:00|5999.37|5998.87|5999.62|5999.12|6000.12|5999.62|5998.37|5997.87|1012
1736175670000|2025-01-06 15:01:10|5999.87|5999.37|6000.37|5999.87|6000.62|6000.12|5998.87|5998.37|771
1736175680000|2025-01-06 15:01:20|6000.62|6000.12|6000.12|5999.62|6001.12|6000.62|5999.62|5999.12|832
1736175690000|2025-01-06 15:01:30|6000.37|5999.87|5999.87|5999.37|6000.87|6000.37|5999.37|5998.87|828
1736175700000|2025-01-06 15:01:40|5999.99|5999.49|6000.87|6000.37|6000.87|6000.37|5999.62|5999.12|728
1736175710000|2025-01-06 15:01:50|6000.62|6000.12|6000.62|6000.12|6001.12|6000.62|6000.12|5999.62|518
1736175720000|2025-01-06 15:02:00|6000.87|6000.37|6000.87|6000.37|6000.87|6000.37|5999.37|5998.87|841
1736175730000|2025-01-06 15:02:10|6001.12|6000.62|6001.62|6001.12|6002.12|6001.62|6000.62|6000.12|739
1736175740000|2025-01-06 15:02:20|6001.87|6001.37|6002.62|6002.12|6002.87|6002.37|6001.37|6000.87|683
1736175750000|2025-01-06 15:02:30|6002.12|6001.62|6000.87|6000.37|6002.37|6001.87|6000.37|5999.87|765
1736175760000|2025-01-06 15:02:40|6001.12|6000.62|6002.37|6001.87|6002.37|6001.87|6001.12|6000.62|465
1736175770000|2025-01-06 15:02:50|6002.62|6002.12|6003.37|6002.87|6004.12|6003.62|6002.62|6002.12|1353
1736175780000|2025-01-06 15:03:00|6003.12|6002.62|6002.12|6001.62|6003.37|6002.87|6001.62|6001.12|896
1736175790000|2025-01-06 15:03:10|6001.87|6001.37|6002.99|6002.49|6003.12|6002.62|6001.87|6001.37|530
1736175800000|2025-01-06 15:03:20|6003.12|6002.62|6003.62|6003.12|6003.87|6003.37|6003.12|6002.62|518
1736175810000|2025-01-06 15:03:30|6003.87|6003.37|6002.87|6002.37|6003.87|6003.37|6002.62|6002.12|503
1736175820000|2025-01-06 15:03:40|6003.12|6002.62|6002.62|6002.12|6003.87|6003.37|6001.62|6001.12|706
1736175830000|2025-01-06 15:03:50|6002.87|6002.37|6003.12|6002.62|6003.37|6002.87|6002.87|6002.37|451
1736175840000|2025-01-06 15:04:00|6002.87|6002.37|6003.12|6002.62|6003.62|6003.12|6002.37|6001.87|789
1736175850000|2025-01-06 15:04:10|6002.87|6002.37|6002.99|6002.49|6003.12|6002.62|6002.37|6001.87|627
1736175860000|2025-01-06 15:04:20|6003.12|6002.62|6002.62|6002.12|6004.24|6003.74|6002.62|6002.12|726
1736175870000|2025-01-06 15:04:30|6002.87|6002.37|6001.87|6001.37|6003.12|6002.62|6001.62|6001.12|613
1736175880000|2025-01-06 15:04:40|6002.12|6001.62|6003.12|6002.62|6003.12|6002.62|6001.87|6001.37|486
1736175890000|2025-01-06 15:04:50|6003.62|6003.12|6004.37|6003.87|6004.62|6004.12|6003.37|6002.87|617
1736175900000|2025-01-06 15:05:00|6004.49|6003.99|6004.87|6004.37|6004.87|6004.37|6003.87|6003.37|851
1736175910000|2025-01-06 15:05:10|6005.12|6004.62|6003.87|6003.37|6005.12|6004.62|6003.37|6002.87|531
1736175920000|2025-01-06 15:05:20|6003.99|6003.49|6003.87|6003.37|6004.37|6003.87|6003.12|6002.62|465
1736175930000|2025-01-06 15:05:30|6004.37|6003.87|6004.62|6004.12|6005.12|6004.62|6004.24|6003.74|585
1736175940000|2025-01-06 15:05:40|6004.87|6004.37|6004.37|6003.87|6004.87|6004.37|6003.87|6003.37|533
1736175950000|2025-01-06 15:05:50|6004.12|6003.62|6002.87|6002.37|6004.12|6003.62|6002.37|6001.87|528
1736175960000|2025-01-06 15:06:00|6003.12|6002.62|6002.87|6002.37|6003.87|6003.37|6002.87|6002.37|744
1736175970000|2025-01-06 15:06:10|6003.12|6002.62|6003.62|6003.12|6004.12|6003.62|6003.12|6002.62|506
1736175980000|2025-01-06 15:06:20|6003.37|6002.87|6004.37|6003.87|6004.37|6003.87|6003.24|6002.74|454
1736175990000|2025-01-06 15:06:30|6004.12|6003.62|6004.12|6003.62|6004.37|6003.87|6003.62|6003.12|422
1736176000000|2025-01-06 15:06:40|6004.24|6003.74|6004.12|6003.62|6004.87|6004.37|6003.87|6003.37|369
1736176010000|2025-01-06 15:06:50|6003.62|6003.12|6003.37|6002.87|6003.62|6003.12|6002.49|6001.99|723
1736176020000|2025-01-06 15:07:00|6003.12|6002.62|6001.62|6001.12|6003.12|6002.62|6001.12|6000.62|1289
1736176030000|2025-01-06 15:07:10|6001.87|6001.37|6003.37|6002.87|6003.37|6002.87|6001.62|6001.12|576
1736176040000|2025-01-06 15:07:20|6003.62|6003.12|6002.87|6002.37|6003.62|6003.12|6002.62|6002.12|559
1736176050000|2025-01-06 15:07:30|6003.12|6002.62|6003.37|6002.87|6004.12|6003.62|6002.62|6002.12|523
1736176060000|2025-01-06 15:07:40|6003.12|6002.62|6003.37|6002.87|6003.37|6002.87|6002.87|6002.37|303
1736176070000|2025-01-06 15:07:50|6003.12|6002.62|6002.62|6002.12|6003.37|6002.87|6002.37|6001.87|476
1736176080000|2025-01-06 15:08:00|6002.87|6002.37|6002.87|6002.37|6003.37|6002.87|6002.62|6002.12|544
1736176090000|2025-01-06 15:08:10|6003.12|6002.62|6004.12|6003.62|6004.87|6004.37|6003.12|6002.62|831
1736176100000|2025-01-06 15:08:20|6003.87|6003.37|6004.12|6003.62|6004.87|6004.37|6003.62|6003.12|451
1736176110000|2025-01-06 15:08:30|6004.37|6003.87|6004.37|6003.87|6004.62|6004.12|6004.12|6003.62|465
1736176120000|2025-01-06 15:08:40|6004.12|6003.62|6004.62|6004.12|6005.12|6004.62|6003.87|6003.37|556
1736176130000|2025-01-06 15:08:50|6004.49|6003.99|6004.37|6003.87|6004.62|6004.12|6003.37|6002.87|636
1736176140000|2025-01-06 15:09:00|6004.12|6003.62|6004.37|6003.87|6004.62|6004.12|6004.12|6003.62|357
1736176150000|2025-01-06 15:09:10|6004.62|6004.12|6004.37|6003.87|6004.87|6004.37|6003.87|6003.37|329
1736176160000|2025-01-06 15:09:20|6004.12|6003.62|6005.37|6004.87|6005.87|6005.37|6004.12|6003.62|956
1736176170000|2025-01-06 15:09:30|6005.62|6005.12|6004.87|6004.37|6005.62|6005.12|6004.37|6003.87|294
1736176180000|2025-01-06 15:09:40|6004.62|6004.12|6004.87|6004.37|6005.24|6004.74|6004.37|6003.87|312
1736176190000|2025-01-06 15:09:50|6004.62|6004.12|6006.12|6005.62|6006.12|6005.62|6004.62|6004.12|465
1736176200000|2025-01-06 15:10:00|6005.87|6005.37|6007.62|6007.12|6007.87|6007.37|6005.87|6005.37|1450
1736176210000|2025-01-06 15:10:10|6007.12|6006.62|6005.37|6004.87|6007.12|6006.62|6005.37|6004.87|924
1736176220000|2025-01-06 15:10:20|6005.12|6004.62|6005.62|6005.12|6006.12|6005.62|6005.12|6004.62|616
1736176230000|2025-01-06 15:10:30|6005.12|6004.62|6000.87|6000.37|6005.24|6004.74|5999.87|5999.37|2020
1736176240000|2025-01-06 15:10:40|6001.12|6000.62|5999.87|5999.37|6001.49|6000.99|5999.12|5998.62|1591
1736176250000|2025-01-06 15:10:50|6000.12|5999.62|6000.87|6000.37|6001.37|6000.87|5999.62|5999.12|1050
1736176260000|2025-01-06 15:11:00|6000.62|6000.12|5997.87|5997.37|6000.62|6000.12|5997.87|5997.37|1544
1736176270000|2025-01-06 15:11:10|5998.12|5997.62|6000.62|6000.12|6001.12|6000.62|5998.12|5997.62|1442
1736176280000|2025-01-06 15:11:20|6001.12|6000.62|6001.62|6001.12|6001.62|6001.12|6000.87|6000.37|813
1736176290000|2025-01-06 15:11:30|6001.37|6000.87|6000.62|6000.12|6002.62|6002.12|6000.62|6000.12|727
1736176300000|2025-01-06 15:11:40|6000.12|5999.62|6000.62|6000.12|6001.12|6000.62|5999.87|5999.37|522
1736176310000|2025-01-06 15:11:50|6000.37|5999.87|6005.37|6004.87|6005.37|6004.87|6000.12|5999.62|3380
1736176320000|2025-01-06 15:12:00|6004.87|6004.37|6006.37|6005.87|6006.37|6005.87|6003.87|6003.37|2013
1736176330000|2025-01-06 15:12:10|6006.87|6006.37|6005.62|6005.12|6006.87|6006.37|6004.12|6003.62|1310
1736176340000|2025-01-06 15:12:20|6005.37|6004.87|6004.12|6003.62|6006.12|6005.62|6003.62|6003.12|1100
1736176350000|2025-01-06 15:12:30|6004.62|6004.12|6005.62|6005.12|6005.87|6005.37|6004.62|6004.12|857
1736176360000|2025-01-06 15:12:40|6005.37|6004.87|6005.12|6004.62|6006.37|6005.87|6004.87|6004.37|839
1736176370000|2025-01-06 15:12:50|6005.37|6004.87|6003.12|6002.62|6005.37|6004.87|6002.87|6002.37|755
1736176380000|2025-01-06 15:13:00|6002.87|6002.37|6003.87|6003.37|6004.62|6004.12|6002.37|6001.87|842
1736176390000|2025-01-06 15:13:10|6003.74|6003.24|6003.62|6003.12|6004.12|6003.62|6003.12|6002.62|587
1736176400000|2025-01-06 15:13:20|6003.87|6003.37|6003.87|6003.37|6004.12|6003.62|6003.62|6003.12|525
1736176410000|2025-01-06 15:13:30|6004.12|6003.62|6004.12|6003.62|6004.62|6004.12|6003.37|6002.87|421
1736176420000|2025-01-06 15:13:40|6003.87|6003.37|6006.37|6005.87|6006.37|6005.87|6003.87|6003.37|1750
1736176430000|2025-01-06 15:13:50|6006.62|6006.12|6007.62|6007.12|6007.62|6007.12|6006.12|6005.62|937
1736176440000|2025-01-06 15:14:00|6007.87|6007.37|6007.87|6007.37|6007.87|6007.37|6007.12|6006.62|819
1736176450000|2025-01-06 15:14:10|6007.62|6007.12|6008.87|6008.37|6008.87|6008.37|6007.62|6007.12|1287
1736176460000|2025-01-06 15:14:20|6009.12|6008.62|6009.12|6008.62|6009.87|6009.37|6008.87|6008.37|828
1736176470000|2025-01-06 15:14:30|6009.37|6008.87|6008.87|6008.37|6009.37|6008.87|6008.62|6008.12|383
1736176480000|2025-01-06 15:14:40|6008.62|6008.12|6008.37|6007.87|6009.12|6008.62|6007.87|6007.37|514
1736176490000|2025-01-06 15:14:50|6008.62|6008.12|6008.62|6008.12|6009.12|6008.62|6008.62|6008.12|393
1736176500000|2025-01-06 15:15:00|6009.12|6008.62|6009.12|6008.62|6009.12|6008.62|6008.62|6008.12|651
1736176510000|2025-01-06 15:15:10|6008.87|6008.37|6008.87|6008.37|6009.62|6009.12|6008.37|6007.87|833
1736176520000|2025-01-06 15:15:20|6008.62|6008.12|6008.37|6007.87|6008.62|6008.12|6007.87|6007.37|716
1736176530000|2025-01-06 15:15:30|6007.87|6007.37|6007.62|6007.12|6008.37|6007.87|6006.62|6006.12|705
1736176540000|2025-01-06 15:15:40|6007.87|6007.37|6006.62|6006.12|6008.37|6007.87|6006.62|6006.12|606
1736176550000|2025-01-06 15:15:50|6006.37|6005.87|6007.87|6007.37|6008.12|6007.62|6006.37|6005.87|494
1736176560000|2025-01-06 15:16:00|6008.12|6007.62|6005.49|6004.99|6008.12|6007.62|6005.49|6004.99|1023
1736176570000|2025-01-06 15:16:10|6005.62|6005.12|6003.62|6003.12|6005.87|6005.37|6003.62|6003.12|1004
1736176580000|2025-01-06 15:16:20|6003.37|6002.87|6003.62|6003.12|6003.62|6003.12|6002.87|6002.37|705
1736176590000|2025-01-06 15:16:30|6003.87|6003.37|6002.62|6002.12|6003.87|6003.37|6001.87|6001.37|751
1736176600000|2025-01-06 15:16:40|6002.87|6002.37|6003.62|6003.12|6003.87|6003.37|6002.37|6001.87|586
1736176610000|2025-01-06 15:16:50|6004.12|6003.62|6003.87|6003.37|6004.12|6003.62|6003.62|6003.12|511
1736176620000|2025-01-06 15:17:00|6003.99|6003.49|6004.12|6003.62|6004.49|6003.99|6003.87|6003.37|655
1736176630000|2025-01-06 15:17:10|6004.37|6003.87|6005.12|6004.62|6005.12|6004.62|6004.12|6003.62|568
1736176640000|2025-01-06 15:17:20|6004.87|6004.37|6004.87|6004.37|6005.62|6005.12|6004.37|6003.87|535
1736176650000|2025-01-06 15:17:30|6004.99|6004.49|6005.12|6004.62|6005.62|6005.12|6004.99|6004.49|509
1736176660000|2025-01-06 15:17:40|6005.37|6004.87|6005.87|6005.37|6005.87|6005.37|6005.12|6004.62|481
1736176670000|2025-01-06 15:17:50|6006.12|6005.62|6006.12|6005.62|6006.37|6005.87|6005.87|6005.37|482
1736176680000|2025-01-06 15:18:00|6006.24|6005.74|6006.62|6006.12|6006.87|6006.37|6006.12|6005.62|1081
1736176690000|2025-01-06 15:18:10|6006.87|6006.37|6007.37|6006.87|6007.37|6006.87|6006.87|6006.37|698
1736176700000|2025-01-06 15:18:20|6007.62|6007.12|6007.37|6006.87|6007.62|6007.12|6006.87|6006.37|513
1736176710000|2025-01-06 15:18:30|6007.12|6006.62|6007.12|6006.62|6007.37|6006.87|6006.87|6006.37|523
1736176720000|2025-01-06 15:18:40|6007.37|6006.87|6005.37|6004.87|6007.37|6006.87|6005.12|6004.62|652
1736176730000|2025-01-06 15:18:50|6005.24|6004.74|6006.37|6005.87|6006.37|6005.87|6005.24|6004.74|431
1736176740000|2025-01-06 15:19:00|6006.12|6005.62|6006.62|6006.12|6006.87|6006.37|6005.87|6005.37|403
1736176750000|2025-01-06 15:19:10|6006.87|6006.37|6005.49|6004.99|6006.87|6006.37|6005.37|6004.87|431
1736176760000|2025-01-06 15:19:20|6005.37|6004.87|6005.62|6005.12|6005.62|6005.12|6004.87|6004.37|309
1736176770000|2025-01-06 15:19:30|6005.37|6004.87|6006.12|6005.62|6006.62|6006.12|6004.87|6004.37|336
1736176780000|2025-01-06 15:19:40|6005.87|6005.37|6005.37|6004.87|6005.87|6005.37|6005.12|6004.62|405
1736176790000|2025-01-06 15:19:50|6005.62|6005.12|6005.37|6004.87|6005.87|6005.37|6005.37|6004.87|356
1736176800000|2025-01-06 15:20:00|6005.62|6005.12|6005.12|6004.62|6006.12|6005.62|6004.62|6004.12|807
1736176810000|2025-01-06 15:20:10|6005.37|6004.87|6005.12|6004.62|6005.37|6004.87|6004.37|6003.87|422
1736176820000|2025-01-06 15:20:20|6005.37|6004.87|6005.37|6004.87|6005.87|6005.37|6004.87|6004.37|435
1736176830000|2025-01-06 15:20:30|6005.24|6004.74|6004.62|6004.12|6005.24|6004.74|6004.12|6003.62|664
1736176840000|2025-01-06 15:20:40|6004.37|6003.87|6004.62|6004.12|6004.87|6004.37|6004.12|6003.62|316
1736176850000|2025-01-06 15:20:50|6004.87|6004.37|6004.37|6003.87|6004.87|6004.37|6003.37|6002.87|500
1736176860000|2025-01-06 15:21:00|6004.62|6004.12|6004.62|6004.12|6004.62|6004.12|6003.87|6003.37|556
1736176870000|2025-01-06 15:21:10|6004.87|6004.37|6005.12|6004.62|6005.37|6004.87|6004.87|6004.37|282
1736176880000|2025-01-06 15:21:20|6004.87|6004.37|6005.12|6004.62|6005.12|6004.62|6004.62|6004.12|323
1736176890000|2025-01-06 15:21:30|6005.37|6004.87|6005.37|6004.87|6005.62|6005.12|6005.12|6004.62|275
1736176900000|2025-01-06 15:21:40|6005.49|6004.99|6006.12|6005.62|6006.24|6005.74|6005.49|6004.99|453
1736176910000|2025-01-06 15:21:50|6005.99|6005.49|6005.87|6005.37|6006.12|6005.62|6005.62|6005.12|374
1736176920000|2025-01-06 15:22:00|6006.12|6005.62|6005.87|6005.37|6006.62|6006.12|6005.62|6005.12|632
1736176930000|2025-01-06 15:22:10|6005.62|6005.12|6006.62|6006.12|6007.37|6006.87|6005.62|6005.12|699
1736176940000|2025-01-06 15:22:20|6006.37|6005.87|6005.87|6005.37|6007.12|6006.62|6005.12|6004.62|898
1736176950000|2025-01-06 15:22:30|6005.62|6005.12|6006.62|6006.12|6006.62|6006.12|6005.62|6005.12|294
1736176960000|2025-01-06 15:22:40|6006.87|6006.37|6008.37|6007.87|6008.37|6007.87|6006.62|6006.12|585
1736176970000|2025-01-06 15:22:50|6008.12|6007.62|6008.37|6007.87|6008.62|6008.12|6008.12|6007.62|607
1736176980000|2025-01-06 15:23:00|6008.62|6008.12|6009.12|6008.62|6010.12|6009.62|6008.62|6008.12|1293
1736176990000|2025-01-06 15:23:10|6009.37|6008.87|6008.12|6007.62|6009.37|6008.87|6007.62|6007.12|765
1736177000000|2025-01-06 15:23:20|6007.99|6007.49|6006.62|6006.12|6008.12|6007.62|6006.37|6005.87|665
1736177010000|2025-01-06 15:23:30|6006.37|6005.87|6006.62|6006.12|6007.12|6006.62|6005.87|6005.37|573
1736177020000|2025-01-06 15:23:40|6006.74|6006.24|6006.37|6005.87|6007.12|6006.62|6005.87|6005.37|441
1736177030000|2025-01-06 15:23:50|6006.62|6006.12|6006.62|6006.12|6007.12|6006.62|6005.87|6005.37|540
1736177040000|2025-01-06 15:24:00|6006.49|6005.99|6005.37|6004.87|6006.74|6006.24|6004.62|6004.12|949
1736177050000|2025-01-06 15:24:10|6005.62|6005.12|6006.62|6006.12|6006.62|6006.12|6005.37|6004.87|665
1736177060000|2025-01-06 15:24:20|6006.37|6005.87|6006.87|6006.37|6006.87|6006.37|6005.37|6004.87|478
1736177070000|2025-01-06 15:24:30|6006.62|6006.12|6006.49|6005.99|6007.24|6006.74|6006.37|6005.87|378
1736177080000|2025-01-06 15:24:40|6006.62|6006.12|6007.12|6006.62|6007.24|6006.74|6006.37|6005.87|281
1736177090000|2025-01-06 15:24:50|6007.37|6006.87|6006.37|6005.87|6007.37|6006.87|6006.12|6005.62|591
1736177100000|2025-01-06 15:25:00|6006.62|6006.12|6006.62|6006.12|6006.87|6006.37|6006.37|6005.87|433
1736177110000|2025-01-06 15:25:10|6006.37|6005.87|6006.62|6006.12|6006.87|6006.37|6006.12|6005.62|425
1736177120000|2025-01-06 15:25:20|6006.37|6005.87|6005.62|6005.12|6006.49|6005.99|6005.37|6004.87|403
1736177130000|2025-01-06 15:25:30|6005.37|6004.87|6006.12|6005.62|6006.37|6005.87|6005.37|6004.87|344
1736177140000|2025-01-06 15:25:40|6006.24|6005.74|6005.37|6004.87|6006.62|6006.12|6005.12|6004.62|281
1736177150000|2025-01-06 15:25:50|6005.24|6004.74|6006.62|6006.12|6006.62|6006.12|6004.62|6004.12|421
1736177160000|2025-01-06 15:26:00|6006.37|6005.87|6006.37|6005.87|6006.62|6006.12|6005.87|6005.37|499
1736177170000|2025-01-06 15:26:10|6006.62|6006.12|6006.37|6005.87|6006.62|6006.12|6005.87|6005.37|244
1736177180000|2025-01-06 15:26:20|6006.62|6006.12|6006.62|6006.12|6007.12|6006.62|6006.37|6005.87|439
1736177190000|2025-01-06 15:26:30|6006.49|6005.99|6006.12|6005.62|6006.49|6005.99|6005.62|6005.12|298
1736177200000|2025-01-06 15:26:40|6005.87|6005.37|6007.37|6006.87|6007.37|6006.87|6005.87|6005.37|321
1736177210000|2025-01-06 15:26:50|6007.62|6007.12|6006.87|6006.37|6007.87|6007.37|6006.87|6006.37|506
1736177220000|2025-01-06 15:27:00|6007.12|6006.62|6006.37|6005.87|6007.12|6006.62|6005.87|6005.37|526
1736177230000|2025-01-06 15:27:10|6006.62|6006.12|6007.62|6007.12|6007.62|6007.12|6006.62|6006.12|467
1736177240000|2025-01-06 15:27:20|6007.87|6007.37|6008.37|6007.87|6008.74|6008.24|6007.87|6007.37|484
1736177250000|2025-01-06 15:27:30|6008.62|6008.12|6008.12|6007.62|6008.62|6008.12|6007.87|6007.37|231
1736177260000|2025-01-06 15:27:40|6007.99|6007.49|6007.62|6007.12|6008.12|6007.62|6007.12|6006.62|375
1736177270000|2025-01-06 15:27:50|6007.37|6006.87|6007.62|6007.12|6007.62|6007.12|6006.87|6006.37|325
1736177280000|2025-01-06 15:28:00|6007.87|6007.37|6008.37|6007.87|6008.37|6007.87|6007.37|6006.87|459
1736177290000|2025-01-06 15:28:10|6008.62|6008.12|6008.62|6008.12|6008.87|6008.37|6008.12|6007.62|600
1736177300000|2025-01-06 15:28:20|6008.87|6008.37|6009.37|6008.87|6009.37|6008.87|6008.37|6007.87|435
1736177310000|2025-01-06 15:28:30|6009.62|6009.12|6010.37|6009.87|6010.87|6010.37|6009.62|6009.12|2391
1736177320000|2025-01-06 15:28:40|6010.12|6009.62|6011.12|6010.62|6011.12|6010.62|6010.12|6009.62|636
1736177330000|2025-01-06 15:28:50|6010.87|6010.37|6010.12|6009.62|6011.37|6010.87|6010.12|6009.62|717
1736177340000|2025-01-06 15:29:00|6010.37|6009.87|6010.62|6010.12|6011.12|6010.62|6010.12|6009.62|633
1736177350000|2025-01-06 15:29:10|6010.37|6009.87|6011.12|6010.62|6011.12|6010.62|6010.37|6009.87|369
1736177360000|2025-01-06 15:29:20|6010.87|6010.37|6010.37|6009.87|6011.37|6010.87|6010.12|6009.62|556
1736177370000|2025-01-06 15:29:30|6010.12|6009.62|6010.62|6010.12|6010.87|6010.37|6010.12|6009.62|394
1736177380000|2025-01-06 15:29:40|6010.37|6009.87|6010.62|6010.12|6010.87|6010.37|6010.37|6009.87|219
1736177390000|2025-01-06 15:29:50|6010.87|6010.37|6010.37|6009.87|6010.87|6010.37|6009.62|6009.12|576
1736177400000|2025-01-06 15:30:00|6010.62|6010.12|6009.62|6009.12|6010.87|6010.37|6009.37|6008.87|801
1736177410000|2025-01-06 15:30:10|6009.87|6009.37|6009.37|6008.87|6010.37|6009.87|6009.12|6008.62|528
1736177420000|2025-01-06 15:30:20|6009.12|6008.62|6009.37|6008.87|6009.87|6009.37|6009.12|6008.62|328
1736177430000|2025-01-06 15:30:30|6009.62|6009.12|6009.62|6009.12|6009.62|6009.12|6008.87|6008.37|557
1736177440000|2025-01-06 15:30:40|6009.37|6008.87|6009.62|6009.12|6010.12|6009.62|6009.37|6008.87|408
1736177450000|2025-01-06 15:30:50|6009.87|6009.37|6009.62|6009.12|6010.37|6009.87|6009.62|6009.12|555
1736177460000|2025-01-06 15:31:00|6009.49|6008.99|6009.12|6008.62|6009.87|6009.37|6008.87|6008.37|507
1736177470000|2025-01-06 15:31:10|6008.87|6008.37|6008.62|6008.12|6009.12|6008.62|6008.37|6007.87|322
1736177480000|2025-01-06 15:31:20|6008.37|6007.87|6006.87|6006.37|6008.37|6007.87|6006.37|6005.87|895
1736177490000|2025-01-06 15:31:30|6006.62|6006.12|6005.12|6004.62|6006.62|6006.12|6004.87|6004.37|1105
1736177500000|2025-01-06 15:31:40|6004.87|6004.37|6006.12|6005.62|6006.12|6005.62|6004.62|6004.12|722
1736177510000|2025-01-06 15:31:50|6005.87|6005.37|6006.87|6006.37|6006.87|6006.37|6005.62|6005.12|1282
1736177520000|2025-01-06 15:32:00|6006.62|6006.12|6006.87|6006.37|6006.87|6006.37|6006.37|6005.87|355
1736177530000|2025-01-06 15:32:10|6006.62|6006.12|6007.87|6007.37|6008.12|6007.62|6006.62|6006.12|680
1736177540000|2025-01-06 15:32:20|6007.99|6007.49|6008.37|6007.87|6008.37|6007.87|6007.62|6007.12|564
1736177550000|2025-01-06 15:32:30|6008.12|6007.62|6008.12|6007.62|6008.62|6008.12|6007.87|6007.37|597
1736177560000|2025-01-06 15:32:40|6008.24|6007.74|6007.62|6007.12|6008.74|6008.24|6007.62|6007.12|666
1736177570000|2025-01-06 15:32:50|6007.12|6006.62|6007.87|6007.37|6007.87|6007.37|6007.12|6006.62|530
1736177580000|2025-01-06 15:33:00|6008.12|6007.62|6007.12|6006.62|6008.37|6007.87|6007.12|6006.62|446
1736177590000|2025-01-06 15:33:10|6006.87|6006.37|6007.87|6007.37|6007.87|6007.37|6006.87|6006.37|349
1736177600000|2025-01-06 15:33:20|6007.99|6007.49|6007.62|6007.12|6007.99|6007.49|6006.62|6006.12|408
1736177610000|2025-01-06 15:33:30|6007.37|6006.87|6008.87|6008.37|6009.12|6008.62|6007.37|6006.87|399
1736177620000|2025-01-06 15:33:40|6008.74|6008.24|6008.87|6008.37|6008.87|6008.37|6008.37|6007.87|236
1736177630000|2025-01-06 15:33:50|6008.74|6008.24|6009.12|6008.62|6009.12|6008.62|6008.62|6008.12|169
1736177640000|2025-01-06 15:34:00|6009.24|6008.74|6008.62|6008.12|6009.24|6008.74|6008.62|6008.12|572
1736177650000|2025-01-06 15:34:10|6008.87|6008.37|6008.12|6007.62|6008.87|6008.37|6007.87|6007.37|265
1736177660000|2025-01-06 15:34:20|6008.37|6007.87|6008.87|6008.37|6008.87|6008.37|6008.12|6007.62|272
1736177670000|2025-01-06 15:34:30|6009.12|6008.62|6007.62|6007.12|6009.12|6008.62|6007.37|6006.87|436
1736177680000|2025-01-06 15:34:40|6007.74|6007.24|6006.12|6005.62|6007.87|6007.37|6006.12|6005.62|392
1736177690000|2025-01-06 15:34:50|6006.37|6005.87|6006.62|6006.12|6006.62|6006.12|6005.87|6005.37|434
1736177700000|2025-01-06 15:35:00|6006.37|6005.87|6005.62|6005.12|6006.37|6005.87|6005.62|6005.12|735
1736177710000|2025-01-06 15:35:10|6005.37|6004.87|6003.87|6003.37|6005.37|6004.87|6003.87|6003.37|995
1736177720000|2025-01-06 15:35:20|6003.62|6003.12|6003.37|6002.87|6003.87|6003.37|6002.87|6002.37|847
1736177730000|2025-01-06 15:35:30|6003.12|6002.62|6003.62|6003.12|6003.87|6003.37|6002.87|6002.37|637
1736177740000|2025-01-06 15:35:40|6003.37|6002.87|6004.37|6003.87|6004.87|6004.37|6002.87|6002.37|820
1736177750000|2025-01-06 15:35:50|6004.62|6004.12|6005.37|6004.87|6005.62|6005.12|6004.62|6004.12|570
1736177760000|2025-01-06 15:36:00|6005.62|6005.12|6005.12|6004.62|6005.87|6005.37|6005.12|6004.62|466
1736177770000|2025-01-06 15:36:10|6005.37|6004.87|6004.37|6003.87|6005.37|6004.87|6004.37|6003.87|343
1736177780000|2025-01-06 15:36:20|6004.12|6003.62|6004.62|6004.12|6005.12|6004.62|6004.12|6003.62|447
1736177790000|2025-01-06 15:36:30|6004.87|6004.37|6004.87|6004.37|6005.12|6004.62|6004.62|6004.12|345
1736177800000|2025-01-06 15:36:40|6005.12|6004.62|6005.37|6004.87|6006.37|6005.87|6005.12|6004.62|288
1736177810000|2025-01-06 15:36:50|6005.62|6005.12|6005.87|6005.37|6006.37|6005.87|6005.62|6005.12|410
1736177820000|2025-01-06 15:37:00|6006.12|6005.62|6005.87|6005.37|6006.62|6006.12|6005.37|6004.87|704
1736177830000|2025-01-06 15:37:10|6006.12|6005.62|6006.87|6006.37|6007.37|6006.87|6005.87|6005.37|517
1736177840000|2025-01-06 15:37:20|6007.12|6006.62|6006.62|6006.12|6007.12|6006.62|6006.12|6005.62|280
1736177850000|2025-01-06 15:37:30|6006.74|6006.24|6006.62|6006.12|6007.12|6006.62|6006.37|6005.87|366
1736177860000|2025-01-06 15:37:40|6006.37|6005.87|6005.62|6005.12|6006.37|6005.87|6005.62|6005.12|425
1736177870000|2025-01-06 15:37:50|6005.87|6005.37|6005.62|6005.12|6005.87|6005.37|6004.87|6004.37|401
1736177880000|2025-01-06 15:38:00|6005.87|6005.37|6004.87|6004.37|6005.87|6005.37|6004.87|6004.37|610
1736177890000|2025-01-06 15:38:10|6004.74|6004.24|6005.12|6004.62|6005.37|6004.87|6004.37|6003.87|423
1736177900000|2025-01-06 15:38:20|6004.87|6004.37|6004.12|6003.62|6005.12|6004.62|6003.87|6003.37|447
1736177910000|2025-01-06 15:38:30|6003.99|6003.49|6004.12|6003.62|6004.12|6003.62|6003.37|6002.87|559
1736177920000|2025-01-06 15:38:40|6003.87|6003.37|6003.87|6003.37|6004.87|6004.37|6003.74|6003.24|546
1736177930000|2025-01-06 15:38:50|6004.12|6003.62|6004.37|6003.87|6004.37|6003.87|6003.87|6003.37|514
1736177940000|2025-01-06 15:39:00|6004.24|6003.74|6005.12|6004.62|6005.37|6004.87|6004.12|6003.62|358
1736177950000|2025-01-06 15:39:10|6004.87|6004.37|6003.87|6003.37|6004.87|6004.37|6003.62|6003.12|476
1736177960000|2025-01-06 15:39:20|6003.62|6003.12|6002.12|6001.62|6004.12|6003.62|6002.12|6001.62|672
1736177970000|2025-01-06 15:39:30|6002.24|6001.74|6003.37|6002.87|6003.62|6003.12|6002.24|6001.74|691
1736177980000|2025-01-06 15:39:40|6003.87|6003.37|6002.87|6002.37|6003.87|6003.37|6002.62|6002.12|413
1736177990000|2025-01-06 15:39:50|6002.62|6002.12|6003.37|6002.87|6003.37|6002.87|6002.62|6002.12|280
1736178000000|2025-01-06 15:40:00|6003.74|6003.24|6004.37|6003.87|6004.62|6004.12|6003.62|6003.12|1193
1736178010000|2025-01-06 15:40:10|6004.49|6003.99|6004.62|6004.12|6004.87|6004.37|6004.12|6003.62|394
1736178020000|2025-01-06 15:40:20|6004.49|6003.99|6004.37|6003.87|6004.62|6004.12|6003.87|6003.37|265
1736178030000|2025-01-06 15:40:30|6004.12|6003.62|6004.37|6003.87|6004.62|6004.12|6003.87|6003.37|285
1736178040000|2025-01-06 15:40:40|6004.62|6004.12|6005.12|6004.62|6005.37|6004.87|6004.49|6003.99|509
1736178050000|2025-01-06 15:40:50|6004.87|6004.37|6005.37|6004.87|6005.37|6004.87|6004.62|6004.12|565
1736178060000|2025-01-06 15:41:00|6005.12|6004.62|6005.37|6004.87|6005.74|6005.24|6005.12|6004.62|659
1736178070000|2025-01-06 15:41:10|6005.62|6005.12|6004.87|6004.37|6005.87|6005.37|6004.62|6004.12|451
1736178080000|2025-01-06 15:41:20|6004.62|6004.12|6005.24|6004.74|6005.37|6004.87|6004.62|6004.12|305
1736178090000|2025-01-06 15:41:30|6005.37|6004.87|6005.62|6005.12|6006.12|6005.62|6005.37|6004.87|243
1736178100000|2025-01-06 15:41:40|6005.74|6005.24|6004.87|6004.37|6005.74|6005.24|6004.87|6004.37|298
1736178110000|2025-01-06 15:41:50|6005.37|6004.87|6006.12|6005.62|6006.37|6005.87|6005.12|6004.62|644
1736178120000|2025-01-06 15:42:00|6006.37|6005.87|6005.12|6004.62|6006.37|6005.87|6004.62|6004.12|533
1736178130000|2025-01-06 15:42:10|6004.87|6004.37|6005.12|6004.62|6005.37|6004.87|6004.12|6003.62|437
1736178140000|2025-01-06 15:42:20|6004.99|6004.49|6004.62|6004.12|6005.37|6004.87|6004.62|6004.12|326
1736178150000|2025-01-06 15:42:30|6004.87|6004.37|6004.12|6003.62|6004.87|6004.37|6004.12|6003.62|417
1736178160000|2025-01-06 15:42:40|6003.87|6003.37|6004.87|6004.37|6005.62|6005.12|6003.87|6003.37|408
1736178170000|2025-01-06 15:42:50|6005.12|6004.62|6005.12|6004.62|6005.37|6004.87|6004.87|6004.37|371
1736178180000|2025-01-06 15:43:00|6005.37|6004.87|6005.62|6005.12|6005.62|6005.12|6005.37|6004.87|347
1736178190000|2025-01-06 15:43:10|6005.49|6004.99|6005.12|6004.62|6005.49|6004.99|6004.87|6004.37|251
1736178200000|2025-01-06 15:43:20|6004.87|6004.37|6006.12|6005.62|6006.12|6005.62|6004.87|6004.37|316
1736178210000|2025-01-06 15:43:30|6006.37|6005.87|6006.49|6005.99|6007.12|6006.62|6006.37|6005.87|629
1736178220000|2025-01-06 15:43:40|6006.37|6005.87|6007.12|6006.62|6007.12|6006.62|6006.37|6005.87|408
1736178230000|2025-01-06 15:43:50|6007.24|6006.74|6006.37|6005.87|6007.37|6006.87|6006.37|6005.87|592
1736178240000|2025-01-06 15:44:00|6006.12|6005.62|6005.62|6005.12|6006.12|6005.62|6005.62|6005.12|572
1736178250000|2025-01-06 15:44:10|6005.87|6005.37|6006.62|6006.12|6006.87|6006.37|6005.87|6005.37|326
1736178260000|2025-01-06 15:44:20|6006.37|6005.87|6005.62|6005.12|6006.87|6006.37|6005.37|6004.87|304
1736178270000|2025-01-06 15:44:30|6005.87|6005.37|6005.87|6005.37|6006.12|6005.62|6005.87|6005.37|261
1736178280000|2025-01-06 15:44:40|6005.62|6005.12|6006.12|6005.62|6006.37|6005.87|6005.37|6004.87|186
1736178290000|2025-01-06 15:44:50|6006.37|6005.87|6005.87|6005.37|6006.37|6005.87|6005.62|6005.12|367
1736178300000|2025-01-06 15:45:00|6006.12|6005.62|6006.87|6006.37|6007.12|6006.62|6005.87|6005.37|635
1736178310000|2025-01-06 15:45:10|6007.12|6006.62|6007.12|6006.62|6007.37|6006.87|6006.87|6006.37|284
1736178320000|2025-01-06 15:45:20|6006.87|6006.37|6007.62|6007.12|6007.87|6007.37|6005.87|6005.37|638
1736178330000|2025-01-06 15:45:30|6007.49|6006.99|6006.87|6006.37|6007.62|6007.12|6006.62|6006.12|473
1736178340000|2025-01-06 15:45:40|6007.12|6006.62|6007.87|6007.37|6007.87|6007.37|6007.12|6006.62|473
1736178350000|2025-01-06 15:45:50|6007.74|6007.24|6008.87|6008.37|6008.87|6008.37|6007.62|6007.12|429
1736178360000|2025-01-06 15:46:00|6009.62|6009.12|6010.12|6009.62|6010.12|6009.62|6009.12|6008.62|859
1736178370000|2025-01-06 15:46:10|6010.24|6009.74|6008.87|6008.37|6010.37|6009.87|6008.87|6008.37|714
1736178380000|2025-01-06 15:46:20|6009.12|6008.62|6007.62|6007.12|6009.12|6008.62|6007.62|6007.12|888
1736178390000|2025-01-06 15:46:30|6007.87|6007.37|6007.62|6007.12|6007.87|6007.37|6007.12|6006.62|447
1736178400000|2025-01-06 15:46:40|6007.87|6007.37|6008.62|6008.12|6008.62|6008.12|6007.74|6007.24|354
1736178410000|2025-01-06 15:46:50|6008.87|6008.37|6009.12|6008.62|6009.12|6008.62|6008.37|6007.87|405
1736178420000|2025-01-06 15:47:00|6008.87|6008.37|6006.62|6006.12|6009.12|6008.62|6006.62|6006.12|615
1736178430000|2025-01-06 15:47:10|6006.87|6006.37|6007.87|6007.37|6007.87|6007.37|6006.87|6006.37|273
1736178440000|2025-01-06 15:47:20|6008.12|6007.62|6007.62|6007.12|6008.37|6007.87|6007.37|6006.87|258
1736178450000|2025-01-06 15:47:30|6007.87|6007.37|6007.87|6007.37|6008.12|6007.62|6007.62|6007.12|210
1736178460000|2025-01-06 15:47:40|6008.12|6007.62|6008.12|6007.62|6008.12|6007.62|6007.62|6007.12|181
1736178470000|2025-01-06 15:47:50|6008.37|6007.87|6008.62|6008.12|6008.87|6008.37|6008.37|6007.87|221
1736178480000|2025-01-06 15:48:00|6008.74|6008.24|6010.87|6010.37|6011.12|6010.62|6008.74|6008.24|759
1736178490000|2025-01-06 15:48:10|6010.62|6010.12|6010.62|6010.12|6010.87|6010.37|6010.12|6009.62|589
1736178500000|2025-01-06 15:48:20|6010.49|6009.99|6009.62|6009.12|6010.62|6010.12|6009.37|6008.87|524
1736178510000|2025-01-06 15:48:30|6009.37|6008.87|6008.62|6008.12|6009.37|6008.87|6007.87|6007.37|420
1736178520000|2025-01-06 15:48:40|6008.87|6008.37|6008.87|6008.37|6009.37|6008.87|6008.87|6008.37|182
1736178530000|2025-01-06 15:48:50|6009.12|6008.62|6007.37|6006.87|6009.12|6008.62|6007.37|6006.87|556
1736178540000|2025-01-06 15:49:00|6007.62|6007.12|6007.87|6007.37|6008.12|6007.62|6007.37|6006.87|374
1736178550000|2025-01-06 15:49:10|6007.62|6007.12|6006.87|6006.37|6007.62|6007.12|6006.37|6005.87|609
1736178560000|2025-01-06 15:49:20|6006.99|6006.49|6007.37|6006.87|6007.62|6007.12|6006.87|6006.37|241
1736178570000|2025-01-06 15:49:30|6007.24|6006.74|6006.87|6006.37|6007.24|6006.74|6006.12|6005.62|444
1736178580000|2025-01-06 15:49:40|6007.12|6006.62|6007.12|6006.62|6007.62|6007.12|6007.12|6006.62|309
1736178590000|2025-01-06 15:49:50|6006.99|6006.49|6007.12|6006.62|6007.12|6006.62|6006.37|6005.87|204
1736178600000|2025-01-06 15:50:00|6007.37|6006.87|6008.37|6007.87|6008.37|6007.87|6007.12|6006.62|619
1736178610000|2025-01-06 15:50:10|6008.49|6007.99|6008.87|6008.37|6008.87|6008.37|6008.12|6007.62|598
1736178620000|2025-01-06 15:50:20|6009.12|6008.62|6006.37|6005.87|6009.12|6008.62|6006.37|6005.87|838
1736178630000|2025-01-06 15:50:30|6006.62|6006.12|6007.12|6006.62|6007.12|6006.62|6005.87|6005.37|590
1736178640000|2025-01-06 15:50:40|6006.87|6006.37|6007.62|6007.12|6007.62|6007.12|6006.62|6006.12|369
1736178650000|2025-01-06 15:50:50|6007.87|6007.37|6008.37|6007.87|6008.62|6008.12|6007.62|6007.12|362
1736178660000|2025-01-06 15:51:00|6008.49|6007.99|6008.62|6008.12|6008.62|6008.12|6008.12|6007.62|408
1736178670000|2025-01-06 15:51:10|6008.37|6007.87|6008.62|6008.12|6008.87|6008.37|6008.37|6007.87|363
1736178680000|2025-01-06 15:51:20|6008.37|6007.87|6008.87|6008.37|6009.12|6008.62|6008.37|6007.87|266
1736178690000|2025-01-06 15:51:30|6008.62|6008.12|6009.37|6008.87|6009.37|6008.87|6008.37|6007.87|328
1736178700000|2025-01-06 15:51:40|6009.12|6008.62|6009.12|6008.62|6009.37|6008.87|6008.37|6007.87|471
1736178710000|2025-01-06 15:51:50|6009.37|6008.87|6008.87|6008.37|6009.37|6008.87|6007.62|6007.12|473
1736178720000|2025-01-06 15:52:00|6009.12|6008.62|6009.87|6009.37|6009.87|6009.37|6008.87|6008.37|418
1736178730000|2025-01-06 15:52:10|6009.74|6009.24|6010.37|6009.87|6010.62|6010.12|6009.74|6009.24|561
1736178740000|2025-01-06 15:52:20|6010.12|6009.62|6010.37|6009.87|6010.37|6009.87|6009.87|6009.37|253
1736178750000|2025-01-06 15:52:30|6010.12|6009.62|6010.62|6010.12|6010.62|6010.12|6009.87|6009.37|505
1736178760000|2025-01-06 15:52:40|6010.37|6009.87|6010.87|6010.37|6010.99|6010.49|6010.37|6009.87|443
1736178770000|2025-01-06 15:52:50|6010.62|6010.12|6010.87|6010.37|6010.87|6010.37|6010.62|6010.12|333
1736178780000|2025-01-06 15:53:00|6010.62|6010.12|6011.87|6011.37|6012.12|6011.62|6010.62|6010.12|968
1736178790000|2025-01-06 15:53:10|6012.12|6011.62|6013.37|6012.87|6013.37|6012.87|6012.12|6011.62|2571
1736178800000|2025-01-06 15:53:20|6013.12|6012.62|6013.12|6012.62|6013.37|6012.87|6012.62|6012.12|1116
1736178810000|2025-01-06 15:53:30|6013.24|6012.74|6013.62|6013.12|6013.62|6013.12|6012.37|6011.87|651
1736178820000|2025-01-06 15:53:40|6013.37|6012.87|6011.62|6011.12|6013.62|6013.12|6011.62|6011.12|550
1736178830000|2025-01-06 15:53:50|6011.37|6010.87|6011.62|6011.12|6012.12|6011.62|6011.12|6010.62|533
1736178840000|2025-01-06 15:54:00|6011.37|6010.87|6011.37|6010.87|6011.74|6011.24|6011.37|6010.87|521
1736178850000|2025-01-06 15:54:10|6011.62|6011.12|6012.37|6011.87|6012.87|6012.37|6011.62|6011.12|597
1736178860000|2025-01-06 15:54:20|6012.62|6012.12|6012.12|6011.62|6012.62|6012.12|6011.87|6011.37|235
1736178870000|2025-01-06 15:54:30|6012.37|6011.87|6012.62|6012.12|6012.62|6012.12|6011.62|6011.12|332
1736178880000|2025-01-06 15:54:40|6012.74|6012.24|6012.87|6012.37|6012.87|6012.37|6012.37|6011.87|581
1736178890000|2025-01-06 15:54:50|6012.62|6012.12|6012.12|6011.62|6012.62|6012.12|6011.87|6011.37|405
1736178900000|2025-01-06 15:55:00|6011.87|6011.37|6011.87|6011.37|6011.87|6011.37|6011.37|6010.87|424
1736178910000|2025-01-06 15:55:10|6011.62|6011.12|6010.62|6010.12|6012.12|6011.62|6010.62|6010.12|573
1736178920000|2025-01-06 15:55:20|6010.87|6010.37|6011.12|6010.62|6011.12|6010.62|6010.62|6010.12|293
1736178930000|2025-01-06 15:55:30|6011.37|6010.87|6011.37|6010.87|6011.37|6010.87|6010.87|6010.37|279
1736178940000|2025-01-06 15:55:40|6011.12|6010.62|6012.12|6011.62|6012.24|6011.74|6010.87|6010.37|246
1736178950000|2025-01-06 15:55:50|6012.37|6011.87|6012.12|6011.62|6012.37|6011.87|6011.87|6011.37|179
1736178960000|2025-01-06 15:56:00|6012.37|6011.87|6012.62|6012.12|6012.87|6012.37|6012.12|6011.62|544
1736178970000|2025-01-06 15:56:10|6012.87|6012.37|6012.87|6012.37|6012.87|6012.37|6012.62|6012.12|175
1736178980000|2025-01-06 15:56:20|6013.12|6012.62|6013.37|6012.87|6013.62|6013.12|6012.99|6012.49|391
1736178990000|2025-01-06 15:56:30|6013.62|6013.12|6013.12|6012.62|6013.87|6013.37|6013.12|6012.62|395
1736179000000|2025-01-06 15:56:40|6012.87|6012.37|6011.62|6011.12|6012.87|6012.37|6011.62|6011.12|654
1736179010000|2025-01-06 15:56:50|6011.74|6011.24|6011.37|6010.87|6011.87|6011.37|6011.37|6010.87|350
1736179020000|2025-01-06 15:57:00|6010.87|6010.37|6011.37|6010.87|6011.37|6010.87|6010.87|6010.37|400
1736179030000|2025-01-06 15:57:10|6011.12|6010.62|6011.62|6011.12|6011.99|6011.49|6011.12|6010.62|324
1736179040000|2025-01-06 15:57:20|6011.37|6010.87|6011.87|6011.37|6011.87|6011.37|6011.37|6010.87|134
1736179050000|2025-01-06 15:57:30|6011.62|6011.12|6011.12|6010.62|6011.87|6011.37|6011.12|6010.62|213
1736179060000|2025-01-06 15:57:40|6010.87|6010.37|6010.87|6010.37|6011.62|6011.12|6010.87|6010.37|194
1736179070000|2025-01-06 15:57:50|6010.62|6010.12|6010.87|6010.37|6011.12|6010.62|6010.37|6009.87|403
1736179080000|2025-01-06 15:58:00|6010.74|6010.24|6011.62|6011.12|6011.62|6011.12|6010.62|6010.12|260
1736179090000|2025-01-06 15:58:10|6011.37|6010.87|6010.62|6010.12|6011.62|6011.12|6010.62|6010.12|370
1736179100000|2025-01-06 15:58:20|6010.87|6010.37|6011.37|6010.87|6011.37|6010.87|6010.87|6010.37|240
1736179110000|2025-01-06 15:58:30|6011.62|6011.12|6011.12|6010.62|6011.62|6011.12|6010.62|6010.12|258
1736179120000|2025-01-06 15:58:40|6011.37|6010.87|6011.62|6011.12|6011.62|6011.12|6010.87|6010.37|311
1736179130000|2025-01-06 15:58:50|6011.37|6010.87|6010.87|6010.37|6011.62|6011.12|6010.87|6010.37|480
1736179140000|2025-01-06 15:59:00|6010.37|6009.87|6011.12|6010.62|6011.12|6010.62|6010.37|6009.87|473
1736179150000|2025-01-06 15:59:10|6010.87|6010.37|6009.87|6009.37|6011.12|6010.62|6009.87|6009.37|613
1736179160000|2025-01-06 15:59:20|6010.12|6009.62|6009.99|6009.49|6010.37|6009.87|6009.87|6009.37|244
1736179170000|2025-01-06 15:59:30|6010.12|6009.62|6010.37|6009.87|6010.62|6010.12|6009.37|6008.87|528
1736179180000|2025-01-06 15:59:40|6010.62|6010.12|6010.87|6010.37|6011.12|6010.62|6010.37|6009.87|249
1736179190000|2025-01-06 15:59:50|6011.12|6010.62|6010.37|6009.87|6011.12|6010.62|6010.37|6009.87|363
1736179200000|2025-01-06 16:00:00|6010.62|6010.12|6011.24|6010.74|6012.12|6011.62|6010.62|6010.12|728
1736179210000|2025-01-06 16:00:10|6011.12|6010.62|6011.37|6010.87|6011.87|6011.37|6011.12|6010.62|298
1736179220000|2025-01-06 16:00:20|6011.62|6011.12|6011.62|6011.12|6011.87|6011.37|6011.37|6010.87|215
1736179230000|2025-01-06 16:00:30|6011.87|6011.37|6011.37|6010.87|6011.87|6011.37|6011.12|6010.62|212
1736179240000|2025-01-06 16:00:40|6011.24|6010.74|6010.99|6010.49|6011.37|6010.87|6010.87|6010.37|167
1736179250000|2025-01-06 16:00:50|6010.87|6010.37|6010.62|6010.12|6010.87|6010.37|6010.12|6009.62|397
1736179260000|2025-01-06 16:01:00|6010.37|6009.87|6009.37|6008.87|6010.87|6010.37|6009.37|6008.87|306
1736179270000|2025-01-06 16:01:10|6009.62|6009.12|6008.37|6007.87|6009.87|6009.37|6008.37|6007.87|609
1736179280000|2025-01-06 16:01:20|6008.62|6008.12|6009.37|6008.87|6009.37|6008.87|6008.62|6008.12|419
1736179290000|2025-01-06 16:01:30|6009.12|6008.62|6008.62|6008.12|6009.62|6009.12|6008.62|6008.12|315
1736179300000|2025-01-06 16:01:40|6008.37|6007.87|6008.37|6007.87|6008.62|6008.12|6008.12|6007.62|346
1736179310000|2025-01-06 16:01:50|6008.49|6007.99|6009.87|6009.37|6009.87|6009.37|6008.37|6007.87|406
1736179320000|2025-01-06 16:02:00|6009.99|6009.49|6009.62|6009.12|6010.12|6009.62|6009.37|6008.87|558
1736179330000|2025-01-06 16:02:10|6009.37|6008.87|6008.62|6008.12|6009.62|6009.12|6008.62|6008.12|495
1736179340000|2025-01-06 16:02:20|6008.37|6007.87|6007.87|6007.37|6008.62|6008.12|6007.62|6007.12|1066
1736179350000|2025-01-06 16:02:30|6008.12|6007.62|6008.12|6007.62|6008.37|6007.87|6007.62|6007.12|529
1736179360000|2025-01-06 16:02:40|6008.37|6007.87|6008.37|6007.87|6008.87|6008.37|6008.12|6007.62|521
1736179370000|2025-01-06 16:02:50|6008.12|6007.62|6007.87|6007.37|6008.62|6008.12|6007.87|6007.37|468
1736179380000|2025-01-06 16:03:00|6007.62|6007.12|6007.87|6007.37|6008.12|6007.62|6007.12|6006.62|554
1736179390000|2025-01-06 16:03:10|6007.62|6007.12|6009.12|6008.62|6009.12|6008.62|6007.62|6007.12|456
1736179400000|2025-01-06 16:03:20|6008.87|6008.37|6008.37|6007.87|6009.37|6008.87|6008.12|6007.62|547
1736179410000|2025-01-06 16:03:30|6008.62|6008.12|6008.62|6008.12|6008.87|6008.37|6008.37|6007.87|231
1736179420000|2025-01-06 16:03:40|6008.87|6008.37|6010.12|6009.62|6010.12|6009.62|6008.87|6008.37|467
1736179430000|2025-01-06 16:03:50|6009.87|6009.37|6009.37|6008.87|6009.87|6009.37|6009.37|6008.87|411
1736179440000|2025-01-06 16:04:00|6009.62|6009.12|6010.37|6009.87|6010.37|6009.87|6009.37|6008.87|287
1736179450000|2025-01-06 16:04:10|6010.12|6009.62|6010.62|6010.12|6011.12|6010.62|6010.12|6009.62|523
1736179460000|2025-01-06 16:04:20|6010.37|6009.87|6010.87|6010.37|6010.87|6010.37|6010.37|6009.87|225
1736179470000|2025-01-06 16:04:30|6010.62|6010.12|6010.37|6009.87|6010.62|6010.12|6009.87|6009.37|180
1736179480000|2025-01-06 16:04:40|6010.12|6009.62|6009.87|6009.37|6010.12|6009.62|6009.37|6008.87|219
1736179490000|2025-01-06 16:04:50|6009.99|6009.49|6010.12|6009.62|6010.49|6009.99|6009.99|6009.49|132
1736179500000|2025-01-06 16:05:00|6010.37|6009.87|6010.12|6009.62|6010.62|6010.12|6010.12|6009.62|184
1736179510000|2025-01-06 16:05:10|6009.87|6009.37|6010.62|6010.12|6010.87|6010.37|6009.62|6009.12|314
1736179520000|2025-01-06 16:05:20|6010.37|6009.87|6010.12|6009.62|6010.37|6009.87|6009.87|6009.37|227
1736179530000|2025-01-06 16:05:30|6009.99|6009.49|6010.12|6009.62|6010.37|6009.87|6009.87|6009.37|114
1736179540000|2025-01-06 16:05:40|6009.87|6009.37|6009.87|6009.37|6010.37|6009.87|6009.62|6009.12|207
1736179550000|2025-01-06 16:05:50|6009.74|6009.24|6010.37|6009.87|6010.62|6010.12|6009.62|6009.12|149
1736179560000|2025-01-06 16:06:00|6010.12|6009.62|6010.87|6010.37|6010.87|6010.37|6010.12|6009.62|157
1736179570000|2025-01-06 16:06:10|6010.74|6010.24|6010.37|6009.87|6010.87|6010.37|6010.12|6009.62|222
1736179580000|2025-01-06 16:06:20|6010.62|6010.12|6010.12|6009.62|6010.62|6010.12|6010.12|6009.62|143
1736179590000|2025-01-06 16:06:30|6009.87|6009.37|6009.87|6009.37|6009.99|6009.49|6009.37|6008.87|244
1736179600000|2025-01-06 16:06:40|6010.12|6009.62|6009.87|6009.37|6010.12|6009.62|6009.62|6009.12|145
1736179610000|2025-01-06 16:06:50|6010.12|6009.62|6009.87|6009.37|6010.12|6009.62|6009.62|6009.12|181
1736179620000|2025-01-06 16:07:00|6010.12|6009.62|6010.37|6009.87|6010.62|6010.12|6010.12|6009.62|138
1736179630000|2025-01-06 16:07:10|6010.62|6010.12|6010.37|6009.87|6010.87|6010.37|6010.12|6009.62|235
1736179640000|2025-01-06 16:07:20|6010.12|6009.62|6009.62|6009.12|6010.37|6009.87|6009.62|6009.12|226
1736179650000|2025-01-06 16:07:30|6009.37|6008.87|6008.87|6008.37|6009.37|6008.87|6008.87|6008.37|340
1736179660000|2025-01-06 16:07:40|6008.62|6008.12|6009.12|6008.62|6009.37|6008.87|6008.62|6008.12|415
1736179670000|2025-01-06 16:07:50|6008.62|6008.12|6008.87|6008.37|6008.87|6008.37|6008.62|6008.12|251
1736179680000|2025-01-06 16:08:00|6008.74|6008.24|6008.62|6008.12|6008.87|6008.37|6008.37|6007.87|381
1736179690000|2025-01-06 16:08:10|6008.87|6008.37|6009.12|6008.62|6009.37|6008.87|6008.87|6008.37|234
1736179700000|2025-01-06 16:08:20|6009.24|6008.74|6009.12|6008.62|6009.37|6008.87|6008.99|6008.49|171
1736179710000|2025-01-06 16:08:30|6009.37|6008.87|6009.37|6008.87|6009.74|6009.24|6009.12|6008.62|175
1736179720000|2025-01-06 16:08:40|6009.49|6008.99|6009.87|6009.37|6009.87|6009.37|6009.37|6008.87|188
1736179730000|2025-01-06 16:08:50|6010.12|6009.62|6010.62|6010.12|6010.87|6010.37|6009.99|6009.49|274
1736179740000|2025-01-06 16:09:00|6010.49|6009.99|6010.37|6009.87|6010.87|6010.37|6010.12|6009.62|224
1736179750000|2025-01-06 16:09:10|6010.12|6009.62|6010.49|6009.99|6010.62|6010.12|6010.12|6009.62|254
1736179760000|2025-01-06 16:09:20|6010.37|6009.87|6010.12|6009.62|6010.37|6009.87|6009.87|6009.37|170
1736179770000|2025-01-06 16:09:30|6009.87|6009.37|6010.62|6010.12|6010.62|6010.12|6009.87|6009.37|142
1736179780000|2025-01-06 16:09:40|6010.37|6009.87|6010.37|6009.87|6010.62|6010.12|6010.12|6009.62|107
1736179790000|2025-01-06 16:09:50|6010.62|6010.12|6010.62|6010.12|6010.62|6010.12|6010.37|6009.87|142
1736179800000|2025-01-06 16:10:00|6010.87|6010.37|6011.12|6010.62|6011.37|6010.87|6010.87|6010.37|539
1736179810000|2025-01-06 16:10:10|6011.37|6010.87|6011.87|6011.37|6011.87|6011.37|6011.37|6010.87|256
1736179820000|2025-01-06 16:10:20|6011.12|6010.62|6011.37|6010.87|6011.37|6010.87|6011.12|6010.62|399
1736179830000|2025-01-06 16:10:30|6011.49|6010.99|6011.87|6011.37|6011.87|6011.37|6011.37|6010.87|135
1736179840000|2025-01-06 16:10:40|6011.62|6011.12|6012.37|6011.87|6012.37|6011.87|6011.62|6011.12|270
1736179850000|2025-01-06 16:10:50|6012.12|6011.62|6012.62|6012.12|6012.62|6012.12|6012.12|6011.62|350
1736179860000|2025-01-06 16:11:00|6012.87|6012.37|6013.12|6012.62|6013.37|6012.87|6012.37|6011.87|367
1736179870000|2025-01-06 16:11:10|6013.37|6012.87|6013.12|6012.62|6013.37|6012.87|6012.87|6012.37|410
1736179880000|2025-01-06 16:11:20|6012.99|6012.49|6012.87|6012.37|6013.12|6012.62|6012.87|6012.37|199
1736179890000|2025-01-06 16:11:30|6012.62|6012.12|6011.87|6011.37|6012.62|6012.12|6011.37|6010.87|426
1736179900000|2025-01-06 16:11:40|6011.62|6011.12|6011.62|6011.12|6011.87|6011.37|6011.62|6011.12|149
1736179910000|2025-01-06 16:11:50|6011.37|6010.87|6011.62|6011.12|6011.87|6011.37|6011.37|6010.87|171
1736179920000|2025-01-06 16:12:00|6011.37|6010.87|6011.37|6010.87|6011.62|6011.12|6010.87|6010.37|271
1736179930000|2025-01-06 16:12:10|6011.62|6011.12|6011.62|6011.12|6011.87|6011.37|6011.37|6010.87|144
1736179940000|2025-01-06 16:12:20|6011.87|6011.37|6011.87|6011.37|6012.12|6011.62|6011.62|6011.12|147
1736179950000|2025-01-06 16:12:30|6011.62|6011.12|6011.62|6011.12|6011.87|6011.37|6011.37|6010.87|166
1736179960000|2025-01-06 16:12:40|6011.74|6011.24|6011.62|6011.12|6011.74|6011.24|6011.37|6010.87|95
1736179970000|2025-01-06 16:12:50|6011.49|6010.99|6011.74|6011.24|6011.87|6011.37|6011.37|6010.87|143
1736179980000|2025-01-06 16:13:00|6011.62|6011.12|6011.37|6010.87|6011.87|6011.37|6011.37|6010.87|159
1736179990000|2025-01-06 16:13:10|6010.87|6010.37|6010.87|6010.37|6010.87|6010.37|6010.37|6009.87|343
1736180000000|2025-01-06 16:13:20|6010.74|6010.24|6010.37|6009.87|6010.74|6010.24|6010.37|6009.87|154
1736180010000|2025-01-06 16:13:30|6010.62|6010.12|6010.62|6010.12|6011.12|6010.62|6010.37|6009.87|184
1736180020000|2025-01-06 16:13:40|6010.87|6010.37|6011.62|6011.12|6011.87|6011.37|6010.87|6010.37|236
1736180030000|2025-01-06 16:13:50|6011.87|6011.37|6011.87|6011.37|6012.12|6011.62|6011.87|6011.37|125
1736180040000|2025-01-06 16:14:00|6012.12|6011.62|6011.87|6011.37|6012.12|6011.62|6011.62|6011.12|201
1736180050000|2025-01-06 16:14:10|6011.62|6011.12|6012.12|6011.62|6012.12|6011.62|6011.62|6011.12|170
1736180060000|2025-01-06 16:14:20|6012.24|6011.74|6012.37|6011.87|6012.37|6011.87|6012.12|6011.62|130
1736180070000|2025-01-06 16:14:30|6012.62|6012.12|6012.62|6012.12|6012.62|6012.12|6012.62|6012.12|130
1736180080000|2025-01-06 16:14:40|6012.87|6012.37|6012.87|6012.37|6012.87|6012.37|6012.62|6012.12|152
1736180090000|2025-01-06 16:14:50|6012.62|6012.12|6012.12|6011.62|6012.62|6012.12|6012.12|6011.62|257
1736180100000|2025-01-06 16:15:00|6012.37|6011.87|6011.37|6010.87|6012.37|6011.87|6010.62|6010.12|572
1736180110000|2025-01-06 16:15:10|6011.24|6010.74|6011.62|6011.12|6011.62|6011.12|6011.24|6010.74|169
1736180120000|2025-01-06 16:15:20|6012.12|6011.62|6012.12|6011.62|6012.37|6011.87|6011.87|6011.37|281
1736180130000|2025-01-06 16:15:30|6012.37|6011.87|6012.62|6012.12|6012.87|6012.37|6012.37|6011.87|342
1736180140000|2025-01-06 16:15:40|6012.87|6012.37|6014.37|6013.87|6014.62|6014.12|6012.87|6012.37|1837
1736180150000|2025-01-06 16:15:50|6014.62|6014.12|6014.87|6014.37|6014.87|6014.37|6014.37|6013.87|389
1736180160000|2025-01-06 16:16:00|6014.62|6014.12|6014.87|6014.37|6014.87|6014.37|6014.49|6013.99|381
1736180170000|2025-01-06 16:16:10|6014.74|6014.24|6014.12|6013.62|6014.87|6014.37|6014.12|6013.62|382
1736180180000|2025-01-06 16:16:20|6013.87|6013.37|6014.37|6013.87|6014.49|6013.99|6013.62|6013.12|348
1736180190000|2025-01-06 16:16:30|6014.49|6013.99|6014.37|6013.87|6014.62|6014.12|6014.24|6013.74|187
1736180200000|2025-01-06 16:16:40|6014.62|6014.12|6014.37|6013.87|6014.62|6014.12|6014.37|6013.87|98
1736180210000|2025-01-06 16:16:50|6014.12|6013.62|6014.12|6013.62|6014.37|6013.87|6013.87|6013.37|226
1736180220000|2025-01-06 16:17:00|6014.37|6013.87|6012.87|6012.37|6014.37|6013.87|6012.62|6012.12|634
1736180230000|2025-01-06 16:17:10|6012.62|6012.12|6012.12|6011.62|6012.87|6012.37|6012.12|6011.62|479
1736180240000|2025-01-06 16:17:20|6012.37|6011.87|6013.12|6012.62|6013.37|6012.87|6012.37|6011.87|662
1736180250000|2025-01-06 16:17:30|6013.24|6012.74|6012.62|6012.12|6013.37|6012.87|6012.62|6012.12|197
1736180260000|2025-01-06 16:17:40|6012.87|6012.37|6012.87|6012.37|6013.12|6012.62|6012.62|6012.12|128
1736180270000|2025-01-06 16:17:50|6013.12|6012.62|6012.87|6012.37|6013.37|6012.87|6012.62|6012.12|308
1736180280000|2025-01-06 16:18:00|6013.12|6012.62|6012.62|6012.12|6013.12|6012.62|6012.37|6011.87|318
1736180290000|2025-01-06 16:18:10|6012.87|6012.37|6012.99|6012.49|6013.12|6012.62|6012.62|6012.12|218
1736180300000|2025-01-06 16:18:20|6012.87|6012.37|6012.62|6012.12|6013.12|6012.62|6012.37|6011.87|167
1736180310000|2025-01-06 16:18:30|6012.87|6012.37|6012.62|6012.12|6012.87|6012.37|6012.12|6011.62|220
1736180320000|2025-01-06 16:18:40|6012.49|6011.99|6012.12|6011.62|6012.49|6011.99|6011.62|6011.12|274
1736180330000|2025-01-06 16:18:50|6012.37|6011.87|6012.87|6012.37|6012.87|6012.37|6012.37|6011.87|259
1736180340000|2025-01-06 16:19:00|6012.99|6012.49|6012.99|6012.49|6013.12|6012.62|6012.87|6012.37|248
1736180350000|2025-01-06 16:19:10|6013.12|6012.62|6013.87|6013.37|6013.87|6013.37|6013.12|6012.62|331
1736180360000|2025-01-06 16:19:20|6013.62|6013.12|6014.12|6013.62|6014.12|6013.62|6013.62|6013.12|99
1736180370000|2025-01-06 16:19:30|6013.87|6013.37|6014.37|6013.87|6014.37|6013.87|6013.87|6013.37|183
1736180380000|2025-01-06 16:19:40|6014.62|6014.12|6014.12|6013.62|6014.62|6014.12|6013.87|6013.37|342
1736180390000|2025-01-06 16:19:50|6014.37|6013.87|6014.49|6013.99|6014.49|6013.99|6014.37|6013.87|55
1736180400000|2025-01-06 16:20:00|6014.37|6013.87|6014.62|6014.12|6014.87|6014.37|6014.12|6013.62|531
1736180410000|2025-01-06 16:20:10|6014.87|6014.37|6015.12|6014.62|6015.12|6014.62|6014.37|6013.87|403
1736180420000|2025-01-06 16:20:20|6015.37|6014.87|6015.37|6014.87|6016.12|6015.62|6015.37|6014.87|975
1736180430000|2025-01-06 16:20:30|6015.62|6015.12|6015.87|6015.37|6015.87|6015.37|6015.37|6014.87|233
1736180440000|2025-01-06 16:20:40|6015.62|6015.12|6015.62|6015.12|6015.62|6015.12|6015.12|6014.62|323
1736180450000|2025-01-06 16:20:50|6015.37|6014.87|6015.87|6015.37|6015.87|6015.37|6015.37|6014.87|158
1736180460000|2025-01-06 16:21:00|6015.62|6015.12|6015.62|6015.12|6015.87|6015.37|6015.37|6014.87|384
1736180470000|2025-01-06 16:21:10|6015.87|6015.37|6015.62|6015.12|6016.12|6015.62|6015.37|6014.87|296
1736180480000|2025-01-06 16:21:20|6015.37|6014.87|6015.62|6015.12|6015.62|6015.12|6015.37|6014.87|178
1736180490000|2025-01-06 16:21:30|6015.37|6014.87|6015.37|6014.87|6015.37|6014.87|6015.12|6014.62|222
1736180500000|2025-01-06 16:21:40|6015.12|6014.62|6014.62|6014.12|6015.24|6014.74|6014.37|6013.87|259
1736180510000|2025-01-06 16:21:50|6014.49|6013.99|6013.99|6013.49|6014.49|6013.99|6013.87|6013.37|262
1736180520000|2025-01-06 16:22:00|6013.87|6013.37|6013.87|6013.37|6014.37|6013.87|6013.62|6013.12|415
1736180530000|2025-01-06 16:22:10|6013.99|6013.49|6014.12|6013.62|6014.37|6013.87|6013.87|6013.37|206
1736180540000|2025-01-06 16:22:20|6014.37|6013.87|6014.62|6014.12|6014.74|6014.24|6014.37|6013.87|225
1736180550000|2025-01-06 16:22:30|6014.37|6013.87|6014.12|6013.62|6014.37|6013.87|6014.12|6013.62|180
1736180560000|2025-01-06 16:22:40|6014.24|6013.74|6014.12|6013.62|6014.37|6013.87|6014.12|6013.62|156
1736180570000|2025-01-06 16:22:50|6014.37|6013.87|6014.12|6013.62|6014.37|6013.87|6013.87|6013.37|214
1736180580000|2025-01-06 16:23:00|6013.99|6013.49|6014.12|6013.62|6014.37|6013.87|6013.99|6013.49|179
1736180590000|2025-01-06 16:23:10|6014.24|6013.74|6014.49|6013.99|6014.62|6014.12|6014.12|6013.62|278
1736180600000|2025-01-06 16:23:20|6014.62|6014.12|6014.87|6014.37|6014.87|6014.37|6014.62|6014.12|197
1736180610000|2025-01-06 16:23:30|6014.62|6014.12|6014.37|6013.87|6014.87|6014.37|6014.12|6013.62|259
1736180620000|2025-01-06 16:23:40|6014.49|6013.99|6014.37|6013.87|6014.62|6014.12|6014.37|6013.87|187
1736180630000|2025-01-06 16:23:50|6014.12|6013.62|6014.37|6013.87|6014.37|6013.87|6014.12|6013.62|118
1736180640000|2025-01-06 16:24:00|6014.12|6013.62|6013.87|6013.37|6014.62|6014.12|6013.87|6013.37|653
1736180650000|2025-01-06 16:24:10|6014.12|6013.62|6014.12|6013.62|6014.37|6013.87|6013.87|6013.37|151
1736180660000|2025-01-06 16:24:20|6013.87|6013.37|6013.37|6012.87|6013.99|6013.49|6013.37|6012.87|294
1736180670000|2025-01-06 16:24:30|6013.62|6013.12|6012.87|6012.37|6013.62|6013.12|6012.87|6012.37|415
1736180680000|2025-01-06 16:24:40|6012.62|6012.12|6013.12|6012.62|6013.12|6012.62|6012.62|6012.12|163
1736180690000|2025-01-06 16:24:50|6013.37|6012.87|6013.62|6013.12|6013.62|6013.12|6013.37|6012.87|158
1736180700000|2025-01-06 16:25:00|6013.49|6012.99|6013.37|6012.87|6013.87|6013.37|6013.12|6012.62|318
1736180710000|2025-01-06 16:25:10|6013.49|6012.99|6011.87|6011.37|6013.62|6013.12|6011.87|6011.37|604
1736180720000|2025-01-06 16:25:20|6011.62|6011.12|6011.62|6011.12|6012.12|6011.62|6011.37|6010.87|456
1736180730000|2025-01-06 16:25:30|6012.12|6011.62|6012.37|6011.87|6012.37|6011.87|6012.12|6011.62|165
1736180740000|2025-01-06 16:25:40|6012.87|6012.37|6013.37|6012.87|6013.37|6012.87|6012.87|6012.37|166
1736180750000|2025-01-06 16:25:50|6013.62|6013.12|6013.62|6013.12|6013.87|6013.37|6013.37|6012.87|257
1736180760000|2025-01-06 16:26:00|6013.37|6012.87|6013.87|6013.37|6013.87|6013.37|6012.87|6012.37|350
1736180770000|2025-01-06 16:26:10|6013.74|6013.24|6013.87|6013.37|6014.12|6013.62|6013.62|6013.12|193
1736180780000|2025-01-06 16:26:20|6013.62|6013.12|6013.87|6013.37|6013.87|6013.37|6013.62|6013.12|134
1736180790000|2025-01-06 16:26:30|6013.99|6013.49|6014.12|6013.62|6014.12|6013.62|6013.87|6013.37|207
1736180800000|2025-01-06 16:26:40|6013.87|6013.37|6013.62|6013.12|6013.87|6013.37|6013.37|6012.87|120
1736180810000|2025-01-06 16:26:50|6013.87|6013.37|6013.62|6013.12|6013.87|6013.37|6013.37|6012.87|248
1736180820000|2025-01-06 16:27:00|6013.87|6013.37|6014.37|6013.87|6014.37|6013.87|6013.62|6013.12|299
1736180830000|2025-01-06 16:27:10|6014.12|6013.62|6014.87|6014.37|6015.12|6014.62|6014.12|6013.62|334
1736180840000|2025-01-06 16:27:20|6015.12|6014.62|6014.62|6014.12|6015.12|6014.62|6014.62|6014.12|273
1736180850000|2025-01-06 16:27:30|6014.37|6013.87|6015.12|6014.62|6015.12|6014.62|6014.37|6013.87|213
1736180860000|2025-01-06 16:27:40|6014.99|6014.49|6015.12|6014.62|6015.12|6014.62|6014.87|6014.37|227
1736180870000|2025-01-06 16:27:50|6015.24|6014.74|6015.37|6014.87|6015.62|6015.12|6015.12|6014.62|300
1736180880000|2025-01-06 16:28:00|6015.62|6015.12|6016.62|6016.12|6016.62|6016.12|6015.62|6015.12|532
1736180890000|2025-01-06 16:28:10|6016.37|6015.87|6016.37|6015.87|6016.37|6015.87|6016.37|6015.87|199
1736180900000|2025-01-06 16:28:20|6016.12|6015.62|6015.87|6015.37|6016.12|6015.62|6015.62|6015.12|357
1736180910000|2025-01-06 16:28:30|6015.62|6015.12|6015.74|6015.24|6015.87|6015.37|6015.62|6015.12|165
1736180920000|2025-01-06 16:28:40|6015.87|6015.37|6016.12|6015.62|6016.12|6015.62|6015.62|6015.12|160
1736180930000|2025-01-06 16:28:50|6015.87|6015.37|6016.12|6015.62|6016.12|6015.62|6015.87|6015.37|225
1736180940000|2025-01-06 16:29:00|6015.87|6015.37|6016.62|6016.12|6016.62|6016.12|6015.87|6015.37|397
1736180950000|2025-01-06 16:29:10|6016.87|6016.37|6016.37|6015.87|6016.87|6016.37|6016.37|6015.87|227
1736180960000|2025-01-06 16:29:20|6016.12|6015.62|6016.37|6015.87|6016.37|6015.87|6016.12|6015.62|145
1736180970000|2025-01-06 16:29:30|6016.12|6015.62|6016.12|6015.62|6016.62|6016.12|6016.12|6015.62|168
1736180980000|2025-01-06 16:29:40|6016.37|6015.87|6016.37|6015.87|6016.62|6016.12|6016.37|6015.87|116
1736180990000|2025-01-06 16:29:50|6016.24|6015.74|6016.62|6016.12|6016.62|6016.12|6016.12|6015.62|240
1736181000000|2025-01-06 16:30:00|6016.37|6015.87|6015.87|6015.37|6016.37|6015.87|6015.62|6015.12|588
1736181010000|2025-01-06 16:30:10|6016.12|6015.62|6016.37|6015.87|6016.62|6016.12|6016.12|6015.62|223
1736181020000|2025-01-06 16:30:20|6016.49|6015.99|6016.87|6016.37|6016.87|6016.37|6016.49|6015.99|198
1736181030000|2025-01-06 16:30:30|6016.62|6016.12|6016.37|6015.87|6016.62|6016.12|6016.37|6015.87|286
1736181040000|2025-01-06 16:30:40|6016.62|6016.12|6016.62|6016.12|6016.87|6016.37|6016.62|6016.12|140
1736181050000|2025-01-06 16:30:50|6016.37|6015.87|6016.62|6016.12|6016.62|6016.12|6016.37|6015.87|200
1736181060000|2025-01-06 16:31:00|6016.74|6016.24|6016.62|6016.12|6016.87|6016.37|6016.37|6015.87|331
1736181070000|2025-01-06 16:31:10|6016.37|6015.87|6016.62|6016.12|6016.87|6016.37|6016.37|6015.87|217
1736181080000|2025-01-06 16:31:20|6016.74|6016.24|6017.87|6017.37|6018.12|6017.62|6016.74|6016.24|692
1736181090000|2025-01-06 16:31:30|6018.12|6017.62|6018.12|6017.62|6018.12|6017.62|6017.87|6017.37|306
1736181100000|2025-01-06 16:31:40|6018.24|6017.74|6018.37|6017.87|6018.62|6018.12|6018.12|6017.62|1172
1736181110000|2025-01-06 16:31:50|||||||||88
1736181120000|2025-01-06 16:32:00|6018.12|6017.62|6018.37|6017.87|6018.37|6017.87|6018.12|6017.62|414
1736181130000|2025-01-06 16:32:10|6018.12|6017.62|6017.87|6017.37|6018.37|6017.87|6017.62|6017.12|564
1736181140000|2025-01-06 16:32:20|6018.12|6017.62|6018.12|6017.62|6018.37|6017.87|6017.87|6017.37|268
1736181150000|2025-01-06 16:32:30|6018.37|6017.87|6018.37|6017.87|6018.37|6017.87|6018.12|6017.62|204
1736181160000|2025-01-06 16:32:40|||||||||123
1736181170000|2025-01-06 16:32:50|6018.62|6018.12|6018.62|6018.12|6018.62|6018.12|6018.37|6017.87|281
1736181180000|2025-01-06 16:33:00|6017.87|6017.37|6018.12|6017.62|6018.37|6017.87|6017.87|6017.37|1003
1736181190000|2025-01-06 16:33:10|6017.87|6017.37|6017.62|6017.12|6018.12|6017.62|6017.37|6016.87|357
1736181200000|2025-01-06 16:33:20|6017.37|6016.87|6017.12|6016.62|6017.87|6017.37|6017.12|6016.62|570
1736181210000|2025-01-06 16:33:30|6016.62|6016.12|6015.62|6015.12|6016.62|6016.12|6015.12|6014.62|1518
1736181220000|2025-01-06 16:33:40|6015.74|6015.24|6016.12|6015.62|6016.12|6015.62|6015.37|6014.87|467
1736181230000|2025-01-06 16:33:50|6016.37|6015.87|6017.12|6016.62|6017.37|6016.87|6016.37|6015.87|332
1736181240000|2025-01-06 16:34:00|6016.87|6016.37|6016.62|6016.12|6016.87|6016.37|6016.37|6015.87|537
1736181250000|2025-01-06 16:34:10|6016.74|6016.24|6016.12|6015.62|6016.87|6016.37|6016.12|6015.62|277
1736181260000|2025-01-06 16:34:20|6015.87|6015.37|6015.87|6015.37|6015.87|6015.37|6015.62|6015.12|276
1736181270000|2025-01-06 16:34:30|6015.62|6015.12|6015.87|6015.37|6016.37|6015.87|6015.12|6014.62|1257
1736181280000|2025-01-06 16:34:40|6016.12|6015.62|6016.37|6015.87|6016.37|6015.87|6016.12|6015.62|98
1736181290000|2025-01-06 16:34:50|6016.49|6015.99|6016.12|6015.62|6016.62|6016.12|6015.87|6015.37|473
1736181300000|2025-01-06 16:35:00|6015.62|6015.12|6015.87|6015.37|6016.12|6015.62|6015.62|6015.12|458
1736181310000|2025-01-06 16:35:10|6016.12|6015.62|6015.37|6014.87|6016.12|6015.62|6015.12|6014.62|425
1736181320000|2025-01-06 16:35:20|6015.62|6015.12|6015.87|6015.37|6016.12|6015.62|6015.62|6015.12|279
1736181330000|2025-01-06 16:35:30|6016.12|6015.62|6016.37|6015.87|6016.37|6015.87|6016.12|6015.62|145
1736181340000|2025-01-06 16:35:40|6016.62|6016.12|6016.12|6015.62|6016.62|6016.12|6015.87|6015.37|318
1736181350000|2025-01-06 16:35:50|6015.62|6015.12|6015.62|6015.12|6015.87|6015.37|6015.37|6014.87|225
1736181360000|2025-01-06 16:36:00|6015.37|6014.87|6015.87|6015.37|6015.87|6015.37|6015.37|6014.87|302
1736181370000|2025-01-06 16:36:10|6015.74|6015.24|6015.62|6015.12|6016.12|6015.62|6015.37|6014.87|358
1736181380000|2025-01-06 16:36:20|6015.49|6014.99|6015.62|6015.12|6015.87|6015.37|6015.12|6014.62|242
1736181390000|2025-01-06 16:36:30|6015.87|6015.37|6016.12|6015.62|6016.37|6015.87|6015.74|6015.24|374
1736181400000|2025-01-06 16:36:40|6016.37|6015.87|6016.37|6015.87|6016.37|6015.87|6016.24|6015.74|173
1736181410000|2025-01-06 16:36:50|6016.12|6015.62|6016.37|6015.87|6016.62|6016.12|6016.12|6015.62|150
1736181420000|2025-01-06 16:37:00|6016.12|6015.62|6016.37|6015.87|6016.37|6015.87|6016.12|6015.62|260
1736181430000|2025-01-06 16:37:10|6016.49|6015.99|6017.12|6016.62|6017.12|6016.62|6016.49|6015.99|239
1736181440000|2025-01-06 16:37:20|6016.87|6016.37|6015.62|6015.12|6016.99|6016.49|6015.62|6015.12|511
1736181450000|2025-01-06 16:37:30|6015.74|6015.24|6015.99|6015.49|6016.37|6015.87|6015.74|6015.24|494
1736181460000|2025-01-06 16:37:40|6016.12|6015.62|6016.37|6015.87|6016.62|6016.12|6015.87|6015.37|336
1736181470000|2025-01-06 16:37:50|6016.49|6015.99|6016.37|6015.87|6016.49|6015.99|6016.37|6015.87|138
1736181480000|2025-01-06 16:38:00|6016.62|6016.12|6017.12|6016.62|6017.12|6016.62|6016.62|6016.12|435
1736181490000|2025-01-06 16:38:10|6017.37|6016.87|6017.37|6016.87|6017.37|6016.87|6017.12|6016.62|392
1736181500000|2025-01-06 16:38:20|6017.12|6016.62|6017.12|6016.62|6017.12|6016.62|6016.87|6016.37|166
1736181510000|2025-01-06 16:38:30|6017.24|6016.74|6017.87|6017.37|6017.87|6017.37|6017.24|6016.74|422
1736181520000|2025-01-06 16:38:40|6017.99|6017.49|6017.87|6017.37|6018.12|6017.62|6017.87|6017.37|201
1736181530000|2025-01-06 16:38:50|6017.99|6017.49|6017.74|6017.24|6018.12|6017.62|6017.74|6017.24|324
1736181540000|2025-01-06 16:39:00|6017.62|6017.12|6017.12|6016.62|6017.62|6017.12|6016.87|6016.37|474
1736181550000|2025-01-06 16:39:10|6017.24|6016.74|6017.37|6016.87|6017.37|6016.87|6016.87|6016.37|250
1736181560000|2025-01-06 16:39:20|6017.24|6016.74|6017.49|6016.99|6017.49|6016.99|6016.99|6016.49|136
1736181570000|2025-01-06 16:39:30|6017.62|6017.12|6018.12|6017.62|6018.12|6017.62|6017.62|6017.12|242
1736181580000|2025-01-06 16:39:40|6017.87|6017.37|6017.99|6017.49|6018.12|6017.62|6017.87|6017.37|214
1736181590000|2025-01-06 16:39:50|6018.12|6017.62|6017.87|6017.37|6018.12|6017.62|6017.62|6017.12|111
1736181600000|2025-01-06 16:40:00|6017.62|6017.12|6017.87|6017.37|6018.12|6017.62|6017.62|6017.12|373
1736181610000|2025-01-06 16:40:10|6017.99|6017.49|6017.87|6017.37|6018.12|6017.62|6017.62|6017.12|144
1736181620000|2025-01-06 16:40:20|6017.62|6017.12|6018.12|6017.62|6018.37|6017.87|6017.62|6017.12|344
1736181630000|2025-01-06 16:40:30|6018.37|6017.87|6018.37|6017.87|6018.37|6017.87|6018.37|6017.87|329
1736181640000|2025-01-06 16:40:40|6018.12|6017.62|6017.87|6017.37|6018.37|6017.87|6017.62|6017.12|266
1736181650000|2025-01-06 16:40:50|6017.62|6017.12|6017.49|6016.99|6017.74|6017.24|6017.49|6016.99|54
1736181660000|2025-01-06 16:41:00|6017.62|6017.12|6016.62|6016.12|6017.62|6017.12|6016.37|6015.87|524
1736181670000|2025-01-06 16:41:10|6016.49|6015.99|6016.87|6016.37|6017.12|6016.62|6016.37|6015.87|196
1736181680000|2025-01-06 16:41:20|6016.99|6016.49|6016.87|6016.37|6017.12|6016.62|6016.87|6016.37|219
1736181690000|2025-01-06 16:41:30|6016.99|6016.49|6017.87|6017.37|6017.87|6017.37|6016.87|6016.37|168
1736181700000|2025-01-06 16:41:40|6018.12|6017.62|6018.12|6017.62|6018.37|6017.87|6017.99|6017.49|242
1736181710000|2025-01-06 16:41:50|||||||||168
1736181720000|2025-01-06 16:42:00|6017.87|6017.37|6017.37|6016.87|6018.12|6017.62|6017.37|6016.87|362
1736181730000|2025-01-06 16:42:10|6017.62|6017.12|6017.62|6017.12|6017.62|6017.12|6017.37|6016.87|75
1736181740000|2025-01-06 16:42:20|6017.74|6017.24|6015.87|6015.37|6017.74|6017.24|6015.87|6015.37|310
1736181750000|2025-01-06 16:42:30|6015.62|6015.12|6015.62|6015.12|6015.87|6015.37|6015.37|6014.87|421
1736181760000|2025-01-06 16:42:40|6015.37|6014.87|6015.87|6015.37|6015.87|6015.37|6015.12|6014.62|418
1736181770000|2025-01-06 16:42:50|6016.12|6015.62|6015.99|6015.49|6016.12|6015.62|6015.87|6015.37|217
1736181780000|2025-01-06 16:43:00|6015.62|6015.12|6015.87|6015.37|6016.12|6015.62|6015.62|6015.12|212
1736181790000|2025-01-06 16:43:10|6015.99|6015.49|6016.12|6015.62|6016.37|6015.87|6015.87|6015.37|160
1736181800000|2025-01-06 16:43:20|6015.87|6015.37|6015.62|6015.12|6016.12|6015.62|6015.37|6014.87|204
1736181810000|2025-01-06 16:43:30|6015.87|6015.37|6015.87|6015.37|6015.87|6015.37|6015.62|6015.12|139
1736181820000|2025-01-06 16:43:40|6015.62|6015.12|6016.12|6015.62|6016.12|6015.62|6015.62|6015.12|200
1736181830000|2025-01-06 16:43:50|6015.87|6015.37|6016.37|6015.87|6016.37|6015.87|6015.62|6015.12|82
1736181840000|2025-01-06 16:44:00|6016.62|6016.12|6016.37|6015.87|6016.62|6016.12|6016.12|6015.62|232
1736181850000|2025-01-06 16:44:10|6016.62|6016.12|6016.12|6015.62|6016.62|6016.12|6015.87|6015.37|184
1736181860000|2025-01-06 16:44:20|6015.99|6015.49|6015.87|6015.37|6016.12|6015.62|6015.87|6015.37|168
1736181870000|2025-01-06 16:44:30|6015.62|6015.12|6016.37|6015.87|6016.37|6015.87|6015.62|6015.12|176
1736181880000|2025-01-06 16:44:40|6016.12|6015.62|6015.87|6015.37|6016.37|6015.87|6015.87|6015.37|124
1736181890000|2025-01-06 16:44:50|6016.12|6015.62|6016.12|6015.62|6016.37|6015.87|6015.87|6015.37|143
1736181900000|2025-01-06 16:45:00|6016.62|6016.12|6016.12|6015.62|6016.62|6016.12|6015.87|6015.37|216
1736181910000|2025-01-06 16:45:10|6015.87|6015.37|6015.37|6014.87|6015.87|6015.37|6015.37|6014.87|166
1736181920000|2025-01-06 16:45:20|6015.12|6014.62|6014.37|6013.87|6015.12|6014.62|6014.12|6013.62|537
1736181930000|2025-01-06 16:45:30|6014.49|6013.99|6014.37|6013.87|6014.87|6014.37|6013.62|6013.12|566
1736181940000|2025-01-06 16:45:40|6014.24|6013.74|6014.37|6013.87|6014.37|6013.87|6013.87|6013.37|243
1736181950000|2025-01-06 16:45:50|6014.62|6014.12|6014.87|6014.37|6014.87|6014.37|6014.62|6014.12|192
1736181960000|2025-01-06 16:46:00|6014.99|6014.49|6015.12|6014.62|6015.12|6014.62|6014.62|6014.12|261
1736181970000|2025-01-06 16:46:10|6014.87|6014.37|6014.87|6014.37|6015.12|6014.62|6014.62|6014.12|298
1736181980000|2025-01-06 16:46:20|6014.99|6014.49|6014.87|6014.37|6015.37|6014.87|6014.87|6014.37|171
1736181990000|2025-01-06 16:46:30|6015.12|6014.62|6015.49|6014.99|6015.62|6015.12|6014.62|6014.12|255
1736182000000|2025-01-06 16:46:40|6015.37|6014.87|6015.62|6015.12|6015.87|6015.37|6015.37|6014.87|309
1736182010000|2025-01-06 16:46:50|6015.87|6015.37|6015.37|6014.87|6015.87|6015.37|6015.37|6014.87|141
1736182020000|2025-01-06 16:47:00|6015.62|6015.12|6014.87|6014.37|6015.87|6015.37|6014.62|6014.12|367
1736182030000|2025-01-06 16:47:10|6014.74|6014.24|6014.12|6013.62|6014.74|6014.24|6013.87|6013.37|287
1736182040000|2025-01-06 16:47:20|6013.99|6013.49|6014.12|6013.62|6014.12|6013.62|6013.37|6012.87|377
1736182050000|2025-01-06 16:47:30|6013.87|6013.37|6013.87|6013.37|6014.12|6013.62|6013.87|6013.37|159
1736182060000|2025-01-06 16:47:40|6013.62|6013.12|6014.12|6013.62|6014.12|6013.62|6013.62|6013.12|313
1736182070000|2025-01-06 16:47:50|6013.87|6013.37|6013.87|6013.37|6013.87|6013.37|6013.62|6013.12|150
1736182080000|2025-01-06 16:48:00|6013.74|6013.24|6013.62|6013.12|6014.12|6013.62|6013.62|6013.12|225
1736182090000|2025-01-06 16:48:10|6013.37|6012.87|6014.37|6013.87|6014.37|6013.87|6013.37|6012.87|357
1736182100000|2025-01-06 16:48:20|6014.12|6013.62|6014.37|6013.87|6014.37|6013.87|6014.12|6013.62|180
1736182110000|2025-01-06 16:48:30|6013.87|6013.37|6013.87|6013.37|6013.87|6013.37|6013.62|6013.12|234
1736182120000|2025-01-06 16:48:40|6013.62|6013.12|6014.37|6013.87|6014.62|6014.12|6013.62|6013.12|183
1736182130000|2025-01-06 16:48:50|6014.49|6013.99|6014.62|6014.12|6014.87|6014.37|6014.37|6013.87|226
1736182140000|2025-01-06 16:49:00|6014.87|6014.37|6014.62|6014.12|6014.87|6014.37|6014.49|6013.99|124
1736182150000|2025-01-06 16:49:10|6014.12|6013.62|6014.37|6013.87|6014.37|6013.87|6014.12|6013.62|159
1736182160000|2025-01-06 16:49:20|6014.62|6014.12|6014.62|6014.12|6014.87|6014.37|6014.37|6013.87|206
1736182170000|2025-01-06 16:49:30|6014.87|6014.37|6014.37|6013.87|6015.12|6014.62|6014.37|6013.87|171
1736182180000|2025-01-06 16:49:40|6014.62|6014.12|6015.62|6015.12|6015.87|6015.37|6014.62|6014.12|337
1736182190000|2025-01-06 16:49:50|6015.37|6014.87|6015.62|6015.12|6015.62|6015.12|6015.37|6014.87|211
1736182200000|2025-01-06 16:50:00|6015.37|6014.87|6015.37|6014.87|6015.37|6014.87|6014.87|6014.37|197
1736182210000|2025-01-06 16:50:10|6015.12|6014.62|6015.87|6015.37|6016.12|6015.62|6014.62|6014.12|552
1736182220000|2025-01-06 16:50:20|6015.62|6015.12|6015.62|6015.12|6015.62|6015.12|6015.12|6014.62|575
1736182230000|2025-01-06 16:50:30|6015.87|6015.37|6016.37|6015.87|6016.37|6015.87|6015.62|6015.12|295
1736182240000|2025-01-06 16:50:40|6016.12|6015.62|6016.37|6015.87|6016.62|6016.12|6016.12|6015.62|221
1736182250000|2025-01-06 16:50:50|6016.12|6015.62|6015.37|6014.87|6016.24|6015.74|6015.37|6014.87|202
1736182260000|2025-01-06 16:51:00|6015.12|6014.62|6015.62|6015.12|6015.87|6015.37|6015.12|6014.62|228
1736182270000|2025-01-06 16:51:10|6015.49|6014.99|6016.12|6015.62|6016.12|6015.62|6015.37|6014.87|208
1736182280000|2025-01-06 16:51:20|6015.87|6015.37|6016.12|6015.62|6016.37|6015.87|6015.87|6015.37|101
1736182290000|2025-01-06 16:51:30|6015.87|6015.37|6016.12|6015.62|6016.12|6015.62|6015.87|6015.37|78
1736182300000|2025-01-06 16:51:40|6016.37|6015.87|6016.12|6015.62|6016.37|6015.87|6016.12|6015.62|102
1736182310000|2025-01-06 16:51:50|6016.24|6015.74|6016.62|6016.12|6016.62|6016.12|6016.24|6015.74|81
1736182320000|2025-01-06 16:52:00|6016.37|6015.87|6016.37|6015.87|6016.37|6015.87|6016.12|6015.62|171
1736182330000|2025-01-06 16:52:10|6016.49|6015.99|6016.37|6015.87|6016.62|6016.12|6016.12|6015.62|242
1736182340000|2025-01-06 16:52:20|6016.62|6016.12|6016.12|6015.62|6016.62|6016.12|6016.12|6015.62|191
1736182350000|2025-01-06 16:52:30|6016.24|6015.74|6015.87|6015.37|6016.37|6015.87|6015.87|6015.37|212
1736182360000|2025-01-06 16:52:40|6015.62|6015.12|6015.62|6015.12|6015.62|6015.12|6015.49|6014.99|93
1736182370000|2025-01-06 16:52:50|6015.49|6014.99|6015.87|6015.37|6015.87|6015.37|6015.37|6014.87|97
1736182380000|2025-01-06 16:53:00|6015.62|6015.12|6015.37|6014.87|6015.62|6015.12|6015.12|6014.62|186
1736182390000|2025-01-06 16:53:10|6015.62|6015.12|6015.87|6015.37|6015.87|6015.37|6015.37|6014.87|153
1736182400000|2025-01-06 16:53:20|6016.12|6015.62|6016.37|6015.87|6016.62|6016.12|6016.12|6015.62|308
1736182410000|2025-01-06 16:53:30|6016.12|6015.62|6016.37|6015.87|6016.37|6015.87|6016.12|6015.62|133
1736182420000|2025-01-06 16:53:40|6016.12|6015.62|6016.37|6015.87|6016.37|6015.87|6016.12|6015.62|150
1736182430000|2025-01-06 16:53:50|6016.62|6016.12|6016.37|6015.87|6016.62|6016.12|6016.37|6015.87|108
1736182440000|2025-01-06 16:54:00|6016.62|6016.12|6016.87|6016.37|6016.87|6016.37|6016.62|6016.12|174
1736182450000|2025-01-06 16:54:10|6016.62|6016.12|6016.37|6015.87|6016.62|6016.12|6016.37|6015.87|92
1736182460000|2025-01-06 16:54:20|6016.49|6015.99|6016.37|6015.87|6016.62|6016.12|6016.37|6015.87|248
1736182470000|2025-01-06 16:54:30|6016.49|6015.99|6016.87|6016.37|6016.87|6016.37|6016.37|6015.87|179
1736182480000|2025-01-06 16:54:40|6017.12|6016.62|6016.87|6016.37|6017.12|6016.62|6016.87|6016.37|147
1736182490000|2025-01-06 16:54:50|6016.62|6016.12|6016.37|6015.87|6016.62|6016.12|6016.37|6015.87|225
1736182500000|2025-01-06 16:55:00|6016.12|6015.62|6016.62|6016.12|6016.62|6016.12|6016.12|6015.62|161
1736182510000|2025-01-06 16:55:10|6016.37|6015.87|6016.37|6015.87|6017.12|6016.62|6016.37|6015.87|269
1736182520000|2025-01-06 16:55:20|6016.49|6015.99|6015.87|6015.37|6016.49|6015.99|6015.62|6015.12|324
1736182530000|2025-01-06 16:55:30|6015.62|6015.12|6015.87|6015.37|6015.87|6015.37|6015.62|6015.12|88
1736182540000|2025-01-06 16:55:40|6015.62|6015.12|6015.87|6015.37|6016.12|6015.62|6015.62|6015.12|266
1736182550000|2025-01-06 16:55:50|6016.12|6015.62|6016.37|6015.87|6016.37|6015.87|6015.99|6015.49|175
1736182560000|2025-01-06 16:56:00|6016.12|6015.62|6016.37|6015.87|6016.37|6015.87|6016.12|6015.62|212
1736182570000|2025-01-06 16:56:10|6016.24|6015.74|6016.12|6015.62|6016.37|6015.87|6016.12|6015.62|160
1736182580000|2025-01-06 16:56:20|6015.87|6015.37|6016.12|6015.62|6016.12|6015.62|6015.62|6015.12|201
1736182590000|2025-01-06 16:56:30|6016.24|6015.74|6016.37|6015.87|6016.37|6015.87|6016.24|6015.74|87
1736182600000|2025-01-06 16:56:40|6016.12|6015.62|6016.37|6015.87|6016.37|6015.87|6016.12|6015.62|83
1736182610000|2025-01-06 16:56:50|6016.49|6015.99|6016.37|6015.87|6016.49|6015.99|6016.37|6015.87|90
1736182620000|2025-01-06 16:57:00|6016.24|6015.74|6016.12|6015.62|6016.24|6015.74|6016.12|6015.62|85
1736182630000|2025-01-06 16:57:10|6016.24|6015.74|6015.87|6015.37|6016.37|6015.87|6015.87|6015.37|139
1736182640000|2025-01-06 16:57:20|6015.62|6015.12|6016.12|6015.62|6016.12|6015.62|6015.62|6015.12|76
1736182650000|2025-01-06 16:57:30|6016.37|6015.87|6015.62|6015.12|6016.37|6015.87|6015.62|6015.12|632
1736182660000|2025-01-06 16:57:40|6015.87|6015.37|6015.87|6015.37|6016.12|6015.62|6015.87|6015.37|192
1736182670000|2025-01-06 16:57:50|6015.62|6015.12|6015.62|6015.12|6015.62|6015.12|6015.62|6015.12|68
1736182680000|2025-01-06 16:58:00|6015.74|6015.24|6016.12|6015.62|6016.12|6015.62|6015.62|6015.12|84
1736182690000|2025-01-06 16:58:10|||||||||39
1736182700000|2025-01-06 16:58:20|6015.87|6015.37|6015.87|6015.37|6015.87|6015.37|6015.62|6015.12|136
1736182710000|2025-01-06 16:58:30|6015.99|6015.49|6016.37|6015.87|6016.37|6015.87|6015.87|6015.37|64
1736182720000|2025-01-06 16:58:40|6016.12|6015.62|6016.62|6016.12|6016.62|6016.12|6016.12|6015.62|118
1736182730000|2025-01-06 16:58:50|6016.74|6016.24|6016.62|6016.12|6016.87|6016.37|6016.62|6016.12|287
1736182740000|2025-01-06 16:59:00|6016.87|6016.37|6016.87|6016.37|6017.12|6016.62|6016.87|6016.37|141
1736182750000|2025-01-06 16:59:10|6017.12|6016.62|6016.87|6016.37|6017.12|6016.62|6016.87|6016.37|71
1736182760000|2025-01-06 16:59:20|6016.99|6016.49|6016.62|6016.12|6017.12|6016.62|6016.37|6015.87|305
1736182770000|2025-01-06 16:59:30|6016.49|6015.99|6016.62|6016.12|6016.62|6016.12|6016.49|6015.99|106
1736182780000|2025-01-06 16:59:40|6016.87|6016.37|6016.62|6016.12|6016.87|6016.37|6016.62|6016.12|118
1736182790000|2025-01-06 16:59:50|6016.37|6015.87|6016.12|6015.62|6016.37|6015.87|6015.87|6015.37|254
1736182800000|2025-01-06 17:00:00|6015.62|6015.12|6014.12|6013.62|6015.62|6015.12|6014.12|6013.62|700
1736182810000|2025-01-06 17:00:10|6013.99|6013.49|6012.87|6012.37|6014.12|6013.62|6012.37|6011.87|1427
1736182820000|2025-01-06 17:00:20|6012.62|6012.12|6012.62|6012.12|6012.87|6012.37|6012.12|6011.62|620
1736182830000|2025-01-06 17:00:30|6012.87|6012.37|6012.62|6012.12|6013.12|6012.62|6012.12|6011.62|795
1736182840000|2025-01-06 17:00:40|6012.49|6011.99|6012.37|6011.87|6012.62|6012.12|6011.87|6011.37|528
1736182850000|2025-01-06 17:00:50|6012.49|6011.99|6012.37|6011.87|6012.87|6012.37|6012.37|6011.87|308
1736182860000|2025-01-06 17:01:00|6012.62|6012.12|6013.12|6012.62|6013.62|6013.12|6012.49|6011.99|545
1736182870000|2025-01-06 17:01:10|6013.37|6012.87|6014.37|6013.87|6014.37|6013.87|6013.37|6012.87|251
1736182880000|2025-01-06 17:01:20|6014.49|6013.99|6013.74|6013.24|6014.62|6014.12|6013.74|6013.24|203
1736182890000|2025-01-06 17:01:30|6013.87|6013.37|6013.87|6013.37|6013.87|6013.37|6013.74|6013.24|127
1736182900000|2025-01-06 17:01:40|6014.12|6013.62|6014.12|6013.62|6014.12|6013.62|6013.37|6012.87|320
1736182910000|2025-01-06 17:01:50|6013.87|6013.37|6013.87|6013.37|6014.12|6013.62|6013.62|6013.12|238
1736182920000|2025-01-06 17:02:00|6013.62|6013.12|6014.37|6013.87|6014.62|6014.12|6013.62|6013.12|200
1736182930000|2025-01-06 17:02:10|6014.62|6014.12|6014.62|6014.12|6014.62|6014.12|6014.12|6013.62|312
1736182940000|2025-01-06 17:02:20|6014.74|6014.24|6015.37|6014.87|6015.37|6014.87|6014.37|6013.87|326
1736182950000|2025-01-06 17:02:30|6015.62|6015.12|6015.62|6015.12|6015.62|6015.12|6015.12|6014.62|321
1736182960000|2025-01-06 17:02:40|6015.37|6014.87|6015.37|6014.87|6015.62|6015.12|6015.37|6014.87|369
1736182970000|2025-01-06 17:02:50|6015.12|6014.62|6014.87|6014.37|6015.37|6014.87|6014.87|6014.37|173
1736182980000|2025-01-06 17:03:00|6014.62|6014.12|6014.87|6014.37|6014.87|6014.37|6014.37|6013.87|240
1736182990000|2025-01-06 17:03:10|6015.12|6014.62|6014.37|6013.87|6015.12|6014.62|6014.24|6013.74|366
1736183000000|2025-01-06 17:03:20|6014.12|6013.62|6014.12|6013.62|6014.37|6013.87|6014.12|6013.62|331
1736183010000|2025-01-06 17:03:30|6014.37|6013.87|6013.87|6013.37|6014.37|6013.87|6013.87|6013.37|141
1736183020000|2025-01-06 17:03:40|6013.99|6013.49|6014.12|6013.62|6014.37|6013.87|6013.87|6013.37|132
1736183030000|2025-01-06 17:03:50|6013.87|6013.37|6013.87|6013.37|6014.12|6013.62|6013.87|6013.37|143
1736183040000|2025-01-06 17:04:00|6014.12|6013.62|6014.37|6013.87|6014.37|6013.87|6013.87|6013.37|196
1736183050000|2025-01-06 17:04:10|6014.12|6013.62|6013.62|6013.12|6014.62|6014.12|6013.62|6013.12|317
1736183060000|2025-01-06 17:04:20|6013.49|6012.99|6013.62|6013.12|6013.62|6013.12|6013.37|6012.87|131
1736183070000|2025-01-06 17:04:30|6013.74|6013.24|6013.62|6013.12|6013.99|6013.49|6013.62|6013.12|181
1736183080000|2025-01-06 17:04:40|6013.87|6013.37|6014.49|6013.99|6014.62|6014.12|6013.87|6013.37|225
1736183090000|2025-01-06 17:04:50|6014.62|6014.12|6014.62|6014.12|6014.62|6014.12|6014.37|6013.87|226
1736183100000|2025-01-06 17:05:00|6014.37|6013.87|6014.62|6014.12|6014.62|6014.12|6014.12|6013.62|363
1736183110000|2025-01-06 17:05:10|6014.74|6014.24|6014.37|6013.87|6014.74|6014.24|6014.37|6013.87|184
1736183120000|2025-01-06 17:05:20|6014.24|6013.74|6013.62|6013.12|6014.24|6013.74|6013.37|6012.87|366
1736183130000|2025-01-06 17:05:30|6013.37|6012.87|6013.12|6012.62|6013.62|6013.12|6013.12|6012.62|211
1736183140000|2025-01-06 17:05:40|6013.37|6012.87|6013.87|6013.37|6013.87|6013.37|6013.12|6012.62|182
1736183150000|2025-01-06 17:05:50|6014.12|6013.62|6013.62|6013.12|6014.12|6013.62|6013.62|6013.12|147
1736183160000|2025-01-06 17:06:00|6013.87|6013.37|6012.87|6012.37|6014.12|6013.62|6012.87|6012.37|311
1736183170000|2025-01-06 17:06:10|6012.62|6012.12|6012.12|6011.62|6012.62|6012.12|6012.12|6011.62|288
1736183180000|2025-01-06 17:06:20|6012.37|6011.87|6012.62|6012.12|6012.62|6012.12|6012.12|6011.62|329
1736183190000|2025-01-06 17:06:30|6012.74|6012.24|6012.87|6012.37|6013.37|6012.87|6012.74|6012.24|202
1736183200000|2025-01-06 17:06:40|6012.62|6012.12|6013.12|6012.62|6013.12|6012.62|6012.62|6012.12|209
1736183210000|2025-01-06 17:06:50|||||||||192
1736183220000|2025-01-06 17:07:00|6013.24|6012.74|6013.12|6012.62|6013.62|6013.12|6013.12|6012.62|331
1736183230000|2025-01-06 17:07:10|6013.37|6012.87|6013.62|6013.12|6013.62|6013.12|6013.37|6012.87|244
1736183240000|2025-01-06 17:07:20|6013.74|6013.24|6013.87|6013.37|6013.87|6013.37|6013.37|6012.87|228
1736183250000|2025-01-06 17:07:30|6014.12|6013.62|6013.62|6013.12|6014.12|6013.62|6013.62|6013.12|208
1736183260000|2025-01-06 17:07:40|6013.37|6012.87|6013.12|6012.62|6013.37|6012.87|6013.12|6012.62|138
1736183270000|2025-01-06 17:07:50|6013.62|6013.12|6013.37|6012.87|6013.62|6013.12|6013.37|6012.87|106
1736183280000|2025-01-06 17:08:00|6013.62|6013.12|6013.62|6013.12|6014.12|6013.62|6013.62|6013.12|170
1736183290000|2025-01-06 17:08:10|6013.87|6013.37|6014.37|6013.87|6014.37|6013.87|6013.87|6013.37|126
1736183300000|2025-01-06 17:08:20|6014.49|6013.99|6013.87|6013.37|6014.62|6014.12|6013.87|6013.37|159
1736183310000|2025-01-06 17:08:30|6013.99|6013.49|6014.37|6013.87|6014.37|6013.87|6013.87|6013.37|197
1736183320000|2025-01-06 17:08:40|6014.49|6013.99|6014.62|6014.12|6014.62|6014.12|6014.49|6013.99|89
1736183330000|2025-01-06 17:08:50|6014.74|6014.24|6014.37|6013.87|6014.87|6014.37|6014.12|6013.62|393
1736183340000|2025-01-06 17:09:00|6014.62|6014.12|6014.37|6013.87|6014.62|6014.12|6014.12|6013.62|336
1736183350000|2025-01-06 17:09:10|6014.49|6013.99|6014.87|6014.37|6015.12|6014.62|6014.37|6013.87|147
1736183360000|2025-01-06 17:09:20|6015.12|6014.62|6015.37|6014.87|6015.62|6015.12|6015.12|6014.62|260
1736183370000|2025-01-06 17:09:30|6015.12|6014.62|6015.62|6015.12|6015.62|6015.12|6015.12|6014.62|148
1736183380000|2025-01-06 17:09:40|6015.49|6014.99|6015.37|6014.87|6015.49|6014.99|6015.12|6014.62|253
1736183390000|2025-01-06 17:09:50|6015.12|6014.62|6014.62|6014.12|6015.12|6014.62|6014.62|6014.12|139
1736183400000|2025-01-06 17:10:00|6014.74|6014.24|6013.62|6013.12|6014.74|6014.24|6013.62|6013.12|289
1736183410000|2025-01-06 17:10:10|6013.37|6012.87|6013.12|6012.62|6013.49|6012.99|6013.12|6012.62|381
1736183420000|2025-01-06 17:10:20|6013.24|6012.74|6012.87|6012.37|6013.37|6012.87|6012.87|6012.37|181
1736183430000|2025-01-06 17:10:30|6013.12|6012.62|6013.12|6012.62|6013.12|6012.62|6012.62|6012.12|536
1736183440000|2025-01-06 17:10:40|6012.99|6012.49|6012.87|6012.37|6013.12|6012.62|6012.87|6012.37|151
1736183450000|2025-01-06 17:10:50|6012.99|6012.49|6012.87|6012.37|6013.37|6012.87|6012.87|6012.37|180
1736183460000|2025-01-06 17:11:00|6013.12|6012.62|6012.99|6012.49|6013.37|6012.87|6012.62|6012.12|175
1736183470000|2025-01-06 17:11:10|6012.87|6012.37|6012.37|6011.87|6012.87|6012.37|6012.37|6011.87|329
1736183480000|2025-01-06 17:11:20|6012.62|6012.12|6012.62|6012.12|6012.62|6012.12|6012.37|6011.87|280
1736183490000|2025-01-06 17:11:30|6012.49|6011.99|6012.87|6012.37|6012.87|6012.37|6012.49|6011.99|102
1736183500000|2025-01-06 17:11:40|6012.74|6012.24|6012.37|6011.87|6012.87|6012.37|6012.37|6011.87|166
1736183510000|2025-01-06 17:11:50|6012.49|6011.99|6012.37|6011.87|6012.62|6012.12|6012.12|6011.62|132
1736183520000|2025-01-06 17:12:00|6012.62|6012.12|6012.49|6011.99|6012.87|6012.37|6012.37|6011.87|186
1736183530000|2025-01-06 17:12:10|6012.62|6012.12|6012.12|6011.62|6012.87|6012.37|6012.12|6011.62|267
1736183540000|2025-01-06 17:12:20|6011.87|6011.37|6012.37|6011.87|6012.37|6011.87|6011.87|6011.37|138
1736183550000|2025-01-06 17:12:30|6012.24|6011.74|6012.12|6011.62|6012.37|6011.87|6012.12|6011.62|74
1736183560000|2025-01-06 17:12:40|6011.87|6011.37|6012.12|6011.62|6012.62|6012.12|6011.87|6011.37|298
1736183570000|2025-01-06 17:12:50|6011.87|6011.37|6012.37|6011.87|6012.37|6011.87|6011.87|6011.37|121
1736183580000|2025-01-06 17:13:00|6012.12|6011.62|6011.87|6011.37|6012.12|6011.62|6011.87|6011.37|171
1736183590000|2025-01-06 17:13:10|6012.12|6011.62|6011.87|6011.37|6012.12|6011.62|6011.87|6011.37|118
1736183600000|2025-01-06 17:13:20|6011.62|6011.12|6011.62|6011.12|6011.87|6011.37|6011.62|6011.12|216
1736183610000|2025-01-06 17:13:30|6011.74|6011.24|6011.62|6011.12|6011.87|6011.37|6011.62|6011.12|169
1736183620000|2025-01-06 17:13:40|6011.37|6010.87|6011.62|6011.12|6011.62|6011.12|6011.37|6010.87|192
1736183630000|2025-01-06 17:13:50|6011.37|6010.87|6011.87|6011.37|6011.87|6011.37|6011.37|6010.87|145
1736183640000|2025-01-06 17:14:00|6012.12|6011.62|6011.37|6010.87|6012.37|6011.87|6011.37|6010.87|279
1736183650000|2025-01-06 17:14:10|6011.12|6010.62|6009.87|6009.37|6011.12|6010.62|6009.37|6008.87|1124
1736183660000|2025-01-06 17:14:20|6010.12|6009.62|6010.37|6009.87|6010.37|6009.87|6009.87|6009.37|415
1736183670000|2025-01-06 17:14:30|6010.62|6010.12|6010.37|6009.87|6010.87|6010.37|6010.37|6009.87|353
1736183680000|2025-01-06 17:14:40|6010.62|6010.12|6010.37|6009.87|6010.87|6010.37|6010.37|6009.87|161
1736183690000|2025-01-06 17:14:50|6010.12|6009.62|6010.62|6010.12|6010.62|6010.12|6010.12|6009.62|252
1736183700000|2025-01-06 17:15:00|6010.37|6009.87|6010.87|6010.37|6010.87|6010.37|6010.12|6009.62|246
1736183710000|2025-01-06 17:15:10|6010.62|6010.12|6010.37|6009.87|6011.12|6010.62|6010.37|6009.87|227
1736183720000|2025-01-06 17:15:20|6010.62|6010.12|6010.12|6009.62|6010.62|6010.12|6009.87|6009.37|203
1736183730000|2025-01-06 17:15:30|6010.24|6009.74|6010.62|6010.12|6010.87|6010.37|6010.24|6009.74|243
1736183740000|2025-01-06 17:15:40|6010.37|6009.87|6009.87|6009.37|6010.87|6010.37|6009.87|6009.37|240
1736183750000|2025-01-06 17:15:50|6009.74|6009.24|6009.12|6008.62|6009.74|6009.24|6009.12|6008.62|410
1736183760000|2025-01-06 17:16:00|6009.37|6008.87|6010.37|6009.87|6010.62|6010.12|6009.12|6008.62|475
1736183770000|2025-01-06 17:16:10|6010.12|6009.62|6010.62|6010.12|6010.62|6010.12|6010.12|6009.62|124
1736183780000|2025-01-06 17:16:20|6010.87|6010.37|6011.87|6011.37|6011.87|6011.37|6010.87|6010.37|319
1736183790000|2025-01-06 17:16:30|6011.74|6011.24|6011.87|6011.37|6012.12|6011.62|6011.62|6011.12|254
1736183800000|2025-01-06 17:16:40|6012.12|6011.62|6011.62|6011.12|6012.37|6011.87|6011.62|6011.12|314
1736183810000|2025-01-06 17:16:50|6011.37|6010.87|6012.37|6011.87|6012.37|6011.87|6011.37|6010.87|228
1736183820000|2025-01-06 17:17:00|6012.12|6011.62|6012.37|6011.87|6012.37|6011.87|6011.87|6011.37|227
1736183830000|2025-01-06 17:17:10|6012.12|6011.62|6011.87|6011.37|6012.12|6011.62|6011.62|6011.12|257
1736183840000|2025-01-06 17:17:20|6011.74|6011.24|6012.12|6011.62|6012.12|6011.62|6011.37|6010.87|216
1736183850000|2025-01-06 17:17:30|6012.37|6011.87|6011.87|6011.37|6012.37|6011.87|6011.87|6011.37|246
1736183860000|2025-01-06 17:17:40|6012.12|6011.62|6011.12|6010.62|6012.37|6011.87|6011.12|6010.62|381
1736183870000|2025-01-06 17:17:50|6011.37|6010.87|6011.37|6010.87|6011.49|6010.99|6011.12|6010.62|296
1736183880000|2025-01-06 17:18:00|6011.62|6011.12|6011.62|6011.12|6011.87|6011.37|6011.62|6011.12|282
1736183890000|2025-01-06 17:18:10|6011.37|6010.87|6011.37|6010.87|6011.62|6011.12|6011.37|6010.87|184
1736183900000|2025-01-06 17:18:20|6011.12|6010.62|6011.37|6010.87|6011.37|6010.87|6011.12|6010.62|148
1736183910000|2025-01-06 17:18:30|6011.12|6010.62|6010.62|6010.12|6011.12|6010.62|6010.12|6009.62|256
1736183920000|2025-01-06 17:18:40|6010.37|6009.87|6010.12|6009.62|6010.37|6009.87|6009.62|6009.12|228
1736183930000|2025-01-06 17:18:50|6009.99|6009.49|6009.87|6009.37|6010.62|6010.12|6009.87|6009.37|330
1736183940000|2025-01-06 17:19:00|6009.62|6009.12|6009.12|6008.62|6009.62|6009.12|6009.12|6008.62|508
1736183950000|2025-01-06 17:19:10|6009.37|6008.87|6008.37|6007.87|6009.37|6008.87|6008.37|6007.87|616
1736183960000|2025-01-06 17:19:20|6008.12|6007.62|6008.37|6007.87|6008.87|6008.37|6007.87|6007.37|484
1736183970000|2025-01-06 17:19:30|6008.62|6008.12|6008.62|6008.12|6009.12|6008.62|6008.37|6007.87|267
1736183980000|2025-01-06 17:19:40|6008.37|6007.87|6008.87|6008.37|6008.87|6008.37|6008.37|6007.87|306
1736183990000|2025-01-06 17:19:50|6008.74|6008.24|6009.37|6008.87|6009.37|6008.87|6008.62|6008.12|345
1736184000000|2025-01-06 17:20:00|6009.62|6009.12|6009.87|6009.37|6010.12|6009.62|6009.37|6008.87|605
1736184010000|2025-01-06 17:20:10|6010.12|6009.62|6009.87|6009.37|6010.12|6009.62|6009.62|6009.12|265
1736184020000|2025-01-06 17:20:20|6010.12|6009.62|6009.12|6008.62|6010.12|6009.62|6008.87|6008.37|204
1736184030000|2025-01-06 17:20:30|6008.87|6008.37|6008.87|6008.37|6008.99|6008.49|6008.49|6007.99|224
1736184040000|2025-01-06 17:20:40|6009.12|6008.62|6008.37|6007.87|6009.12|6008.62|6007.87|6007.37|339
1736184050000|2025-01-06 17:20:50|6008.12|6007.62|6008.12|6007.62|6008.37|6007.87|6008.12|6007.62|270
1736184060000|2025-01-06 17:21:00|6007.87|6007.37|6008.12|6007.62|6008.37|6007.87|6007.87|6007.37|441
1736184070000|2025-01-06 17:21:10|6007.99|6007.49|6008.12|6007.62|6008.62|6008.12|6007.62|6007.12|377
1736184080000|2025-01-06 17:21:20|6008.24|6007.74|6008.12|6007.62|6008.37|6007.87|6008.12|6007.62|179
1736184090000|2025-01-06 17:21:30|6007.87|6007.37|6008.37|6007.87|6008.37|6007.87|6007.87|6007.37|217
1736184100000|2025-01-06 17:21:40|6008.12|6007.62|6008.37|6007.87|6008.62|6008.12|6008.12|6007.62|121
1736184110000|2025-01-06 17:21:50|6008.49|6007.99|6009.87|6009.37|6009.87|6009.37|6008.49|6007.99|419
1736184120000|2025-01-06 17:22:00|6010.12|6009.62|6008.62|6008.12|6010.37|6009.87|6008.62|6008.12|524
1736184130000|2025-01-06 17:22:10|6008.49|6007.99|6009.12|6008.62|6009.12|6008.62|6008.37|6007.87|300
1736184140000|2025-01-06 17:22:20|6009.37|6008.87|6008.62|6008.12|6009.49|6008.99|6008.62|6008.12|353
1736184150000|2025-01-06 17:22:30|6008.87|6008.37|6008.62|6008.12|6008.87|6008.37|6008.62|6008.12|53
1736184160000|2025-01-06 17:22:40|6008.87|6008.37|6008.87|6008.37|6008.87|6008.37|6008.74|6008.24|182
1736184170000|2025-01-06 17:22:50|6009.12|6008.62|6009.24|6008.74|6009.37|6008.87|6008.62|6008.12|233
1736184180000|2025-01-06 17:23:00|6009.12|6008.62|6009.12|6008.62|6009.37|6008.87|6008.62|6008.12|231
1736184190000|2025-01-06 17:23:10|6008.99|6008.49|6008.87|6008.37|6009.12|6008.62|6008.62|6008.12|143
1736184200000|2025-01-06 17:23:20|6009.12|6008.62|6008.87|6008.37|6009.12|6008.62|6008.62|6008.12|129
1736184210000|2025-01-06 17:23:30|6009.12|6008.62|6009.12|6008.62|6009.37|6008.87|6008.87|6008.37|153
1736184220000|2025-01-06 17:23:40|6009.24|6008.74|6009.37|6008.87|6009.87|6009.37|6009.12|6008.62|174
1736184230000|2025-01-06 17:23:50|6009.12|6008.62|6009.37|6008.87|6009.37|6008.87|6009.12|6008.62|153
1736184240000|2025-01-06 17:24:00|6009.12|6008.62|6008.87|6008.37|6009.37|6008.87|6008.87|6008.37|121
1736184250000|2025-01-06 17:24:10|6008.62|6008.12|6008.37|6007.87|6009.12|6008.62|6008.37|6007.87|248
1736184260000|2025-01-06 17:24:20|6008.12|6007.62|6008.12|6007.62|6008.37|6007.87|6007.87|6007.37|310
1736184270000|2025-01-06 17:24:30|6008.24|6007.74|6008.37|6007.87|6008.37|6007.87|6008.24|6007.74|123
1736184280000|2025-01-06 17:24:40|6008.49|6007.99|6008.37|6007.87|6008.62|6008.12|6007.87|6007.37|219
1736184290000|2025-01-06 17:24:50|6008.24|6007.74|6008.12|6007.62|6008.37|6007.87|6008.12|6007.62|89
1736184300000|2025-01-06 17:25:00|6007.87|6007.37|6008.12|6007.62|6008.62|6008.12|6007.62|6007.12|283
1736184310000|2025-01-06 17:25:10|6008.37|6007.87|6008.37|6007.87|6008.37|6007.87|6007.87|6007.37|135
1736184320000|2025-01-06 17:25:20|6008.24|6007.74|6008.62|6008.12|6008.62|6008.12|6008.24|6007.74|144
1736184330000|2025-01-06 17:25:30|6008.37|6007.87|6007.87|6007.37|6008.37|6007.87|6007.87|6007.37|124
1736184340000|2025-01-06 17:25:40|6007.62|6007.12|6008.37|6007.87|6008.62|6008.12|6007.12|6006.62|623
1736184350000|2025-01-06 17:25:50|6008.49|6007.99|6008.37|6007.87|6008.62|6008.12|6008.37|6007.87|74
1736184360000|2025-01-06 17:26:00|6008.87|6008.37|6008.62|6008.12|6008.87|6008.37|6008.12|6007.62|382
1736184370000|2025-01-06 17:26:10|6008.87|6008.37|6007.87|6007.37|6008.87|6008.37|6007.87|6007.37|133
1736184380000|2025-01-06 17:26:20|6007.62|6007.12|6008.62|6008.12|6008.87|6008.37|6007.62|6007.12|226
1736184390000|2025-01-06 17:26:30|6008.37|6007.87|6008.62|6008.12|6008.87|6008.37|6008.37|6007.87|170
1736184400000|2025-01-06 17:26:40|6008.74|6008.24|6008.37|6007.87|6008.74|6008.24|6008.12|6007.62|165
1736184410000|2025-01-06 17:26:50|6008.24|6007.74|6008.12|6007.62|6008.24|6007.74|6008.12|6007.62|57
1736184420000|2025-01-06 17:27:00|6007.87|6007.37|6007.62|6007.12|6007.87|6007.37|6007.62|6007.12|246
1736184430000|2025-01-06 17:27:10|6007.37|6006.87|6008.12|6007.62|6008.12|6007.62|6007.37|6006.87|114
1736184440000|2025-01-06 17:27:20|6008.24|6007.74|6008.87|6008.37|6008.87|6008.37|6007.87|6007.37|216
1736184450000|2025-01-06 17:27:30|6008.62|6008.12|6008.37|6007.87|6008.62|6008.12|6008.37|6007.87|182
1736184460000|2025-01-06 17:27:40|6008.12|6007.62|6008.62|6008.12|6008.87|6008.37|6008.12|6007.62|99
1736184470000|2025-01-06 17:27:50|6008.37|6007.87|6007.62|6007.12|6008.37|6007.87|6007.62|6007.12|229
1736184480000|2025-01-06 17:28:00|6007.37|6006.87|6007.12|6006.62|6007.37|6006.87|6007.12|6006.62|252
1736184490000|2025-01-06 17:28:10|6007.37|6006.87|6007.37|6006.87|6007.37|6006.87|6007.12|6006.62|141
1736184500000|2025-01-06 17:28:20|6007.62|6007.12|6007.12|6006.62|6007.62|6007.12|6007.12|6006.62|98
1736184510000|2025-01-06 17:28:30|6007.37|6006.87|6005.49|6004.99|6007.37|6006.87|6004.87|6004.37|2378
1736184520000|2025-01-06 17:28:40|6005.37|6004.87|6006.37|6005.87|6006.62|6006.12|6005.37|6004.87|379
1736184530000|2025-01-06 17:28:50|6006.12|6005.62|6006.74|6006.24|6006.74|6006.24|6006.12|6005.62|167
1736184540000|2025-01-06 17:29:00|6006.62|6006.12|6006.87|6006.37|6006.87|6006.37|6006.12|6005.62|409
1736184550000|2025-01-06 17:29:10|6007.12|6006.62|6006.12|6005.62|6007.12|6006.62|6005.62|6005.12|453
1736184560000|2025-01-06 17:29:20|6005.87|6005.37|6006.12|6005.62|6006.12|6005.62|6005.87|6005.37|88
1736184570000|2025-01-06 17:29:30|6006.37|6005.87|6006.62|6006.12|6007.12|6006.62|6006.37|6005.87|377
1736184580000|2025-01-06 17:29:40|6006.74|6006.24|6007.12|6006.62|6007.62|6007.12|6006.74|6006.24|183
1736184590000|2025-01-06 17:29:50|6007.37|6006.87|6006.87|6006.37|6007.62|6007.12|6006.87|6006.37|274
1736184600000|2025-01-06 17:30:00|6006.37|6005.87|6005.12|6004.62|6006.37|6005.87|6005.12|6004.62|429
1736184610000|2025-01-06 17:30:10|6005.37|6004.87|6005.87|6005.37|6005.87|6005.37|6005.37|6004.87|333
1736184620000|2025-01-06 17:30:20|6005.99|6005.49|6007.87|6007.37|6007.87|6007.37|6005.99|6005.49|422
1736184630000|2025-01-06 17:30:30|6007.62|6007.12|6006.87|6006.37|6007.87|6007.37|6006.62|6006.12|267
1736184640000|2025-01-06 17:30:40|6006.62|6006.12|6005.62|6005.12|6006.62|6006.12|6005.49|6004.99|210
1736184650000|2025-01-06 17:30:50|6006.12|6005.62|6005.87|6005.37|6006.12|6005.62|6005.62|6005.12|219
1736184660000|2025-01-06 17:31:00|6006.12|6005.62|6006.37|6005.87|6006.37|6005.87|6005.87|6005.37|487
1736184670000|2025-01-06 17:31:10|6006.62|6006.12|6006.87|6006.37|6006.87|6006.37|6006.37|6005.87|442
1736184680000|2025-01-06 17:31:20|6006.62|6006.12|6006.62|6006.12|6006.74|6006.24|6006.37|6005.87|239
1736184690000|2025-01-06 17:31:30|6006.49|6005.99|6006.37|6005.87|6006.49|6005.99|6006.37|6005.87|45
1736184700000|2025-01-06 17:31:40|6006.62|6006.12|6006.62|6006.12|6006.87|6006.37|6006.62|6006.12|187
1736184710000|2025-01-06 17:31:50|6006.87|6006.37|6005.37|6004.87|6006.87|6006.37|6005.37|6004.87|345
1736184720000|2025-01-06 17:32:00|6005.12|6004.62|6004.87|6004.37|6005.37|6004.87|6004.12|6003.62|1008
1736184730000|2025-01-06 17:32:10|6005.12|6004.62|6005.62|6005.12|6005.62|6005.12|6004.62|6004.12|432
1736184740000|2025-01-06 17:32:20|6005.87|6005.37|6006.37|6005.87|6006.37|6005.87|6005.87|6005.37|221
1736184750000|2025-01-06 17:32:30|6006.62|6006.12|6005.62|6005.12|6006.62|6006.12|6005.62|6005.12|233
1736184760000|2025-01-06 17:32:40|6005.37|6004.87|6005.62|6005.12|6005.87|6005.37|6005.37|6004.87|216
1736184770000|2025-01-06 17:32:50|6005.37|6004.87|6004.87|6004.37|6005.62|6005.12|6004.62|6004.12|258
1736184780000|2025-01-06 17:33:00|6004.62|6004.12|6005.62|6005.12|6005.87|6005.37|6004.49|6003.99|381
1736184790000|2025-01-06 17:33:10|6005.37|6004.87|6006.12|6005.62|6006.62|6006.12|6005.37|6004.87|281
1736184800000|2025-01-06 17:33:20|6005.99|6005.49|6005.87|6005.37|6006.12|6005.62|6005.62|6005.12|147
1736184810000|2025-01-06 17:33:30|6005.99|6005.49|6006.87|6006.37|6006.87|6006.37|6005.87|6005.37|283
1736184820000|2025-01-06 17:33:40|6007.12|6006.62|6007.37|6006.87|6007.37|6006.87|6006.62|6006.12|374
1736184830000|2025-01-06 17:33:50|6007.62|6007.12|6008.12|6007.62|6008.12|6007.62|6007.37|6006.87|357
1736184840000|2025-01-06 17:34:00|6007.87|6007.37|6007.37|6006.87|6008.12|6007.62|6007.12|6006.62|409
1736184850000|2025-01-06 17:34:10|6007.12|6006.62|6007.62|6007.12|6007.62|6007.12|6007.12|6006.62|480
1736184860000|2025-01-06 17:34:20|6007.74|6007.24|6007.62|6007.12|6007.74|6007.24|6007.37|6006.87|206
1736184870000|2025-01-06 17:34:30|6007.37|6006.87|6007.49|6006.99|6007.87|6007.37|6007.37|6006.87|182
1736184880000|2025-01-06 17:34:40|6007.37|6006.87|6007.62|6007.12|6007.87|6007.37|6007.37|6006.87|166
1736184890000|2025-01-06 17:34:50|6007.74|6007.24|6006.87|6006.37|6007.74|6007.24|6006.62|6006.12|278
1736184900000|2025-01-06 17:35:00|6007.12|6006.62|6008.12|6007.62|6008.12|6007.62|6007.12|6006.62|443
1736184910000|2025-01-06 17:35:10|6007.87|6007.37|6008.12|6007.62|6008.37|6007.87|6007.62|6007.12|320
1736184920000|2025-01-06 17:35:20|6008.37|6007.87|6007.37|6006.87|6008.37|6007.87|6007.37|6006.87|327
1736184930000|2025-01-06 17:35:30|6007.62|6007.12|6007.62|6007.12|6007.87|6007.37|6007.37|6006.87|299
1736184940000|2025-01-06 17:35:40|6007.37|6006.87|6006.62|6006.12|6007.37|6006.87|6006.62|6006.12|299
1736184950000|2025-01-06 17:35:50|6006.87|6006.37|6006.87|6006.37|6007.12|6006.62|6006.62|6006.12|297
1736184960000|2025-01-06 17:36:00|6006.62|6006.12|6006.87|6006.37|6007.12|6006.62|6006.37|6005.87|328
1736184970000|2025-01-06 17:36:10|6007.12|6006.62|6007.12|6006.62|6007.49|6006.99|6007.12|6006.62|233
1736184980000|2025-01-06 17:36:20|6006.87|6006.37|6007.37|6006.87|6007.37|6006.87|6006.87|6006.37|123
1736184990000|2025-01-06 17:36:30|6007.12|6006.62|6006.87|6006.37|6007.37|6006.87|6006.37|6005.87|190
1736185000000|2025-01-06 17:36:40|6006.62|6006.12|6007.12|6006.62|6007.12|6006.62|6006.62|6006.12|126
1736185010000|2025-01-06 17:36:50|6006.87|6006.37|6007.12|6006.62|6007.49|6006.99|6006.62|6006.12|166
1736185020000|2025-01-06 17:37:00|6006.87|6006.37|6006.87|6006.37|6007.12|6006.62|6006.62|6006.12|263
1736185030000|2025-01-06 17:37:10|6007.12|6006.62|6006.87|6006.37|6007.12|6006.62|6006.62|6006.12|182
1736185040000|2025-01-06 17:37:20|6007.12|6006.62|6007.12|6006.62|6007.12|6006.62|6006.87|6006.37|125
1736185050000|2025-01-06 17:37:30|6006.87|6006.37|6006.62|6006.12|6007.12|6006.62|6006.62|6006.12|117
1736185060000|2025-01-06 17:37:40|6006.87|6006.37|6006.12|6005.62|6007.24|6006.74|6006.12|6005.62|457
1736185070000|2025-01-06 17:37:50|6006.37|6005.87|6006.12|6005.62|6006.49|6005.99|6006.12|6005.62|151
1736185080000|2025-01-06 17:38:00|6006.37|6005.87|6006.37|6005.87|6006.62|6006.12|6006.12|6005.62|301
1736185090000|2025-01-06 17:38:10|6006.49|6005.99|6006.87|6006.37|6006.87|6006.37|6006.24|6005.74|303
1736185100000|2025-01-06 17:38:20|6006.74|6006.24|6007.37|6006.87|6007.62|6007.12|6006.62|6006.12|323
1736185110000|2025-01-06 17:38:30|6007.24|6006.74|6007.12|6006.62|6007.37|6006.87|6006.62|6006.12|137
1736185120000|2025-01-06 17:38:40|6007.37|6006.87|6007.37|6006.87|6007.37|6006.87|6007.12|6006.62|105
1736185130000|2025-01-06 17:38:50|6007.62|6007.12|6006.87|6006.37|6007.87|6007.37|6006.62|6006.12|474
1736185140000|2025-01-06 17:39:00|6006.62|6006.12|6006.12|6005.62|6006.62|6006.12|6006.12|6005.62|370
1736185150000|2025-01-06 17:39:10|6005.87|6005.37|6005.37|6004.87|6006.12|6005.62|6005.37|6004.87|247
1736185160000|2025-01-06 17:39:20|6005.12|6004.62|6004.12|6003.62|6005.12|6004.62|6003.62|6003.12|859
1736185170000|2025-01-06 17:39:30|6003.87|6003.37|6003.62|6003.12|6004.12|6003.62|6003.12|6002.62|744
1736185180000|2025-01-06 17:39:40|6003.37|6002.87|6003.62|6003.12|6003.87|6003.37|6003.37|6002.87|331
1736185190000|2025-01-06 17:39:50|6003.87|6003.37|6003.62|6003.12|6004.37|6003.87|6003.37|6002.87|392
1736185200000|2025-01-06 17:40:00|6003.87|6003.37|6003.12|6002.62|6004.12|6003.62|6002.87|6002.37|638
1736185210000|2025-01-06 17:40:10|6003.24|6002.74|6003.37|6002.87|6003.62|6003.12|6003.12|6002.62|312
1736185220000|2025-01-06 17:40:20|6003.62|6003.12|6003.87|6003.37|6004.12|6003.62|6003.62|6003.12|453
1736185230000|2025-01-06 17:40:30|6004.12|6003.62|6003.87|6003.37|6004.37|6003.87|6003.87|6003.37|121
1736185240000|2025-01-06 17:40:40|6003.62|6003.12|6002.87|6002.37|6003.87|6003.37|6002.87|6002.37|408
1736185250000|2025-01-06 17:40:50|6002.37|6001.87|6002.12|6001.62|6002.62|6002.12|6001.62|6001.12|762
1736185260000|2025-01-06 17:41:00|6002.37|6001.87|6002.37|6001.87|6002.87|6002.37|6001.87|6001.37|530
1736185270000|2025-01-06 17:41:10|6002.12|6001.62|6002.12|6001.62|6002.37|6001.87|6001.87|6001.37|256
1736185280000|2025-01-06 17:41:20|6001.87|6001.37|6000.62|6000.12|6001.87|6001.37|5999.87|5999.37|1253
1736185290000|2025-01-06 17:41:30|6000.37|5999.87|5999.87|5999.37|6000.87|6000.37|5999.62|5999.12|613
1736185300000|2025-01-06 17:41:40|6000.12|5999.62|5999.87|5999.37|6000.37|5999.87|5999.62|5999.12|484
1736185310000|2025-01-06 17:41:50|5999.62|5999.12|5999.99|5999.49|6000.62|6000.12|5999.62|5999.12|690
1736185320000|2025-01-06 17:42:00|6000.12|5999.62|6000.62|6000.12|6000.87|6000.37|5999.37|5998.87|999
1736185330000|2025-01-06 17:42:10|6000.87|6000.37|6001.12|6000.62|6001.37|6000.87|6000.12|5999.62|530
1736185340000|2025-01-06 17:42:20|6001.37|6000.87|6000.87|6000.37|6001.62|6001.12|6000.87|6000.37|318
1736185350000|2025-01-06 17:42:30|6000.62|6000.12|6000.62|6000.12|6001.12|6000.62|6000.49|5999.99|201
1736185360000|2025-01-06 17:42:40|6000.49|5999.99|6000.37|5999.87|6000.62|6000.12|6000.37|5999.87|240
1736185370000|2025-01-06 17:42:50|6000.12|5999.62|5998.37|5997.87|6000.12|5999.62|5997.62|5997.12|1088
1736185380000|2025-01-06 17:43:00|5998.62|5998.12|5997.87|5997.37|5999.12|5998.62|5997.87|5997.37|622
1736185390000|2025-01-06 17:43:10|5998.12|5997.62|5998.37|5997.87|5998.37|5997.87|5997.87|5997.37|393
1736185400000|2025-01-06 17:43:20|5998.12|5997.62|5999.37|5998.87|5999.62|5999.12|5998.12|5997.62|392
1736185410000|2025-01-06 17:43:30|5999.62|5999.12|6000.12|5999.62|6000.12|5999.62|5999.37|5998.87|462
1736185420000|2025-01-06 17:43:40|6000.37|5999.87|6000.37|5999.87|6000.87|6000.37|6000.12|5999.62|428
1736185430000|2025-01-06 17:43:50|6000.49|5999.99|6001.12|6000.62|6001.62|6001.12|6000.49|5999.99|417
1736185440000|2025-01-06 17:44:00|6001.62|6001.12|6001.87|6001.37|6002.12|6001.62|6001.62|6001.12|849
1736185450000|2025-01-06 17:44:10|6001.62|6001.12|6000.12|5999.62|6001.62|6001.12|5999.99|5999.49|530
1736185460000|2025-01-06 17:44:20|6000.37|5999.87|6000.62|6000.12|6000.62|6000.12|6000.12|5999.62|229
1736185470000|2025-01-06 17:44:30|6000.87|6000.37|6000.37|5999.87|6000.87|6000.37|6000.37|5999.87|226
1736185480000|2025-01-06 17:44:40|6000.62|6000.12|6000.62|6000.12|6000.62|6000.12|6000.37|5999.87|148
1736185490000|2025-01-06 17:44:50|6000.37|5999.87|6000.37|5999.87|6000.62|6000.12|6000.12|5999.62|291
1736185500000|2025-01-06 17:45:00|5999.87|5999.37|5999.12|5998.62|5999.87|5999.37|5999.12|5998.62|404
1736185510000|2025-01-06 17:45:10|5999.37|5998.87|5998.87|5998.37|5999.37|5998.87|5998.62|5998.12|381
1736185520000|2025-01-06 17:45:20|5998.62|5998.12|5997.87|5997.37|5998.62|5998.12|5997.62|5997.12|629
1736185530000|2025-01-06 17:45:30|5997.62|5997.12|5998.12|5997.62|5998.37|5997.87|5997.62|5997.12|267
1736185540000|2025-01-06 17:45:40|5998.37|5997.87|5998.87|5998.37|5999.12|5998.62|5998.37|5997.87|319
1736185550000|2025-01-06 17:45:50|5998.99|5998.49|5999.87|5999.37|5999.87|5999.37|5998.87|5998.37|321
1736185560000|2025-01-06 17:46:00|5999.62|5999.12|5999.12|5998.62|5999.87|5999.37|5999.12|5998.62|256
1736185570000|2025-01-06 17:46:10|5998.87|5998.37|5999.37|5998.87|5999.37|5998.87|5998.62|5998.12|246
1736185580000|2025-01-06 17:46:20|5999.12|5998.62|5999.12|5998.62|5999.24|5998.74|5998.62|5998.12|161
1736185590000|2025-01-06 17:46:30|5998.87|5998.37|5999.12|5998.62|5999.37|5998.87|5998.87|5998.37|231
1736185600000|2025-01-06 17:46:40|5999.37|5998.87|6000.62|6000.12|6000.62|6000.12|5999.37|5998.87|257
1736185610000|2025-01-06 17:46:50|6000.37|5999.87|6000.62|6000.12|6000.87|6000.37|6000.12|5999.62|435
1736185620000|2025-01-06 17:47:00|6000.87|6000.37|6001.37|6000.87|6001.62|6001.12|6000.62|6000.12|469
1736185630000|2025-01-06 17:47:10|6001.12|6000.62|6000.62|6000.12|6001.12|6000.62|6000.62|6000.12|308
1736185640000|2025-01-06 17:47:20|6000.37|5999.87|6000.37|5999.87|6000.62|6000.12|6000.12|5999.62|478
1736185650000|2025-01-06 17:47:30|6000.62|6000.12|6000.37|5999.87|6000.62|6000.12|6000.12|5999.62|251
1736185660000|2025-01-06 17:47:40|6000.49|5999.99|6001.87|6001.37|6001.87|6001.37|6000.37|5999.87|363
1736185670000|2025-01-06 17:47:50|6001.62|6001.12|6001.12|6000.62|6002.12|6001.62|6001.12|6000.62|518
1736185680000|2025-01-06 17:48:00|6001.37|6000.87|6000.62|6000.12|6001.37|6000.87|6000.12|5999.62|446
1736185690000|2025-01-06 17:48:10|6000.87|6000.37|6000.87|6000.37|6000.87|6000.37|6000.62|6000.12|133
1736185700000|2025-01-06 17:48:20|6000.74|6000.24|6000.37|5999.87|6000.74|6000.24|6000.12|5999.62|153
1736185710000|2025-01-06 17:48:30|6000.12|5999.62|5999.62|5999.12|6000.37|5999.87|5999.62|5999.12|309
1736185720000|2025-01-06 17:48:40|5999.37|5998.87|5999.37|5998.87|5999.62|5999.12|5999.12|5998.62|364
1736185730000|2025-01-06 17:48:50|5999.62|5999.12|5999.37|5998.87|5999.62|5999.12|5999.12|5998.62|202
1736185740000|2025-01-06 17:49:00|5999.12|5998.62|5999.49|5998.99|5999.87|5999.37|5999.12|5998.62|356
1736185750000|2025-01-06 17:49:10|5999.62|5999.12|6000.62|6000.12|6000.87|6000.37|5999.62|5999.12|418
1736185760000|2025-01-06 17:49:20|6000.37|5999.87|5999.87|5999.37|6000.37|5999.87|5999.87|5999.37|119
1736185770000|2025-01-06 17:49:30|5999.74|5999.24|5999.12|5998.62|5999.74|5999.24|5999.12|5998.62|164
1736185780000|2025-01-06 17:49:40|5998.99|5998.49|5998.87|5998.37|5999.12|5998.62|5998.62|5998.12|390
1736185790000|2025-01-06 17:49:50|5998.74|5998.24|5999.37|5998.87|5999.37|5998.87|5998.62|5998.12|244
1736185800000|2025-01-06 17:50:00|5999.24|5998.74|5999.37|5998.87|5999.62|5999.12|5999.12|5998.62|278
1736185810000|2025-01-06 17:50:10|5999.62|5999.12|5999.37|5998.87|5999.62|5999.12|5999.12|5998.62|149
1736185820000|2025-01-06 17:50:20|5999.62|5999.12|5999.12|5998.62|5999.87|5999.37|5999.12|5998.62|141
1736185830000|2025-01-06 17:50:30|5999.24|5998.74|5998.87|5998.37|5999.37|5998.87|5998.87|5998.37|313
1736185840000|2025-01-06 17:50:40|5999.12|5998.62|5999.12|5998.62|5999.37|5998.87|5998.87|5998.37|185
1736185850000|2025-01-06 17:50:50|5999.24|5998.74|5998.62|5998.12|5999.37|5998.87|5998.37|5997.87|325
1736185860000|2025-01-06 17:51:00|5998.49|5997.99|5998.12|5997.62|5998.87|5998.37|5998.12|5997.62|262
1736185870000|2025-01-06 17:51:10|5997.87|5997.37|5997.87|5997.37|5998.62|5998.12|5997.37|5996.87|856
1736185880000|2025-01-06 17:51:20|5997.99|5997.49|5997.37|5996.87|5997.99|5997.49|5997.37|5996.87|266
1736185890000|2025-01-06 17:51:30|5996.87|5996.37|5995.62|5995.12|5996.87|5996.37|5995.37|5994.87|1551
1736185900000|2025-01-06 17:51:40|5995.87|5995.37|5996.37|5995.87|5996.62|5996.12|5995.87|5995.37|510
1736185910000|2025-01-06 17:51:50|5996.12|5995.62|5996.62|5996.12|5996.87|5996.37|5996.12|5995.62|354
1736185920000|2025-01-06 17:52:00|5996.37|5995.87|5995.12|5994.62|5996.37|5995.87|5995.12|5994.62|572
1736185930000|2025-01-06 17:52:10|5995.37|5994.87|5995.37|5994.87|5995.49|5994.99|5994.62|5994.12|828
1736185940000|2025-01-06 17:52:20|5995.62|5995.12|5996.37|5995.87|5996.37|5995.87|5995.62|5995.12|345
1736185950000|2025-01-06 17:52:30|5996.24|5995.74|5996.62|5996.12|5996.62|5996.12|5995.87|5995.37|465
1736185960000|2025-01-06 17:52:40|5996.49|5995.99|5997.37|5996.87|5997.37|5996.87|5996.37|5995.87|412
1736185970000|2025-01-06 17:52:50|5997.62|5997.12|5997.12|5996.62|5997.87|5997.37|5997.12|5996.62|482
1736185980000|2025-01-06 17:53:00|5997.37|5996.87|5997.12|5996.62|5997.37|5996.87|5996.87|5996.37|465
1736185990000|2025-01-06 17:53:10|5997.37|5996.87|5997.87|5997.37|5997.87|5997.37|5997.12|5996.62|203
1736186000000|2025-01-06 17:53:20|5998.12|5997.62|5997.12|5996.62|5998.37|5997.87|5997.12|5996.62|442
1736186010000|2025-01-06 17:53:30|5997.37|5996.87|5997.49|5996.99|5997.87|5997.37|5997.37|5996.87|363
1736186020000|2025-01-06 17:53:40|5997.37|5996.87|5997.62|5997.12|5997.62|5997.12|5997.12|5996.62|197
1736186030000|2025-01-06 17:53:50|5997.87|5997.37|5997.37|5996.87|5998.12|5997.62|5997.37|5996.87|211
1736186040000|2025-01-06 17:54:00|5997.87|5997.37|5998.87|5998.37|5998.87|5998.37|5997.37|5996.87|330
1736186050000|2025-01-06 17:54:10|5999.12|5998.62|5999.12|5998.62|5999.37|5998.87|5998.62|5998.12|679
1736186060000|2025-01-06 17:54:20|5999.37|5998.87|6000.12|5999.62|6000.12|5999.62|5999.12|5998.62|574
1736186070000|2025-01-06 17:54:30|6000.24|5999.74|6001.12|6000.62|6001.12|6000.62|6000.12|5999.62|893
1736186080000|2025-01-06 17:54:40|6000.87|6000.37|6000.62|6000.12|6001.37|6000.87|6000.24|5999.74|645
1736186090000|2025-01-06 17:54:50|6000.49|5999.99|5999.12|5998.62|6000.49|5999.99|5999.12|5998.62|604
1736186100000|2025-01-06 17:55:00|5998.87|5998.37|5997.62|5997.12|5999.37|5998.87|5997.37|5996.87|972
1736186110000|2025-01-06 17:55:10|5997.74|5997.24|5998.37|5997.87|5998.37|5997.87|5997.12|5996.62|531
1736186120000|2025-01-06 17:55:20|5998.62|5998.12|5997.12|5996.62|5998.62|5998.12|5996.87|5996.37|467
1736186130000|2025-01-06 17:55:30|5997.37|5996.87|5997.12|5996.62|5997.37|5996.87|5996.87|5996.37|383
1736186140000|2025-01-06 17:55:40|5997.37|5996.87|5995.62|5995.12|5997.37|5996.87|5995.62|5995.12|519
1736186150000|2025-01-06 17:55:50|5995.87|5995.37|5995.87|5995.37|5996.12|5995.62|5995.62|5995.12|295
1736186160000|2025-01-06 17:56:00|5995.62|5995.12|5995.12|5994.62|5995.62|5995.12|5994.62|5994.12|845
1736186170000|2025-01-06 17:56:10|5995.37|5994.87|5995.87|5995.37|5995.87|5995.37|5995.37|5994.87|322
1736186180000|2025-01-06 17:56:20|5995.62|5995.12|5995.62|5995.12|5995.87|5995.37|5995.37|5994.87|262
1736186190000|2025-01-06 17:56:30|5995.37|5994.87|5995.37|5994.87|5995.37|5994.87|5994.87|5994.37|366
1736186200000|2025-01-06 17:56:40|5995.24|5994.74|5995.37|5994.87|5995.37|5994.87|5994.87|5994.37|191
1736186210000|2025-01-06 17:56:50|5995.12|5994.62|5994.87|5994.37|5995.37|5994.87|5994.62|5994.12|224
1736186220000|2025-01-06 17:57:00|5995.12|5994.62|5995.62|5995.12|5995.87|5995.37|5994.87|5994.37|250
1736186230000|2025-01-06 17:57:10|5995.37|5994.87|5995.87|5995.37|5996.12|5995.62|5995.37|5994.87|250
1736186240000|2025-01-06 17:57:20|5995.62|5995.12|5996.87|5996.37|5996.87|5996.37|5995.62|5995.12|239
1736186250000|2025-01-06 17:57:30|5997.12|5996.62|5996.62|5996.12|5997.37|5996.87|5996.62|5996.12|539
1736186260000|2025-01-06 17:57:40|5996.74|5996.24|5997.12|5996.62|5997.12|5996.62|5996.62|5996.12|227
1736186270000|2025-01-06 17:57:50|5996.99|5996.49|5997.12|5996.62|5997.12|5996.62|5996.62|5996.12|255
1736186280000|2025-01-06 17:58:00|5997.37|5996.87|5997.62|5997.12|5997.62|5997.12|5997.12|5996.62|465
1736186290000|2025-01-06 17:58:10|5997.87|5997.37|5998.12|5997.62|5998.12|5997.62|5997.87|5997.37|254
1736186300000|2025-01-06 17:58:20|5997.87|5997.37|5998.37|5997.87|5998.62|5998.12|5997.87|5997.37|356
1736186310000|2025-01-06 17:58:30|5998.12|5997.62|5997.87|5997.37|5998.37|5997.87|5997.87|5997.37|198
1736186320000|2025-01-06 17:58:40|5998.12|5997.62|5998.62|5998.12|5998.87|5998.37|5998.12|5997.62|201
1736186330000|2025-01-06 17:58:50|5998.37|5997.87|5998.12|5997.62|5998.74|5998.24|5997.87|5997.37|337
1736186340000|2025-01-06 17:59:00|5998.37|5997.87|5998.12|5997.62|5998.37|5997.87|5997.62|5997.12|451
1736186350000|2025-01-06 17:59:10|5998.37|5997.87|5998.62|5998.12|5998.62|5998.12|5998.12|5997.62|193
1736186360000|2025-01-06 17:59:20|5998.87|5998.37|5998.87|5998.37|5999.12|5998.62|5998.62|5998.12|292
1736186370000|2025-01-06 17:59:30|5998.74|5998.24|5998.87|5998.37|5999.12|5998.62|5998.62|5998.12|223
1736186380000|2025-01-06 17:59:40|5998.62|5998.12|5998.12|5997.62|5998.87|5998.37|5998.12|5997.62|218
1736186390000|2025-01-06 17:59:50|5997.99|5997.49|5997.87|5997.37|5998.24|5997.74|5997.62|5997.12|309
1736186400000|2025-01-06 18:00:00|5998.12|5997.62|5998.12|5997.62|5998.37|5997.87|5997.62|5997.12|722
1736186410000|2025-01-06 18:00:10|5997.87|5997.37|5997.87|5997.37|5998.12|5997.62|5997.62|5997.12|224
1736186420000|2025-01-06 18:00:20|5998.12|5997.62|5997.87|5997.37|5998.12|5997.62|5997.87|5997.37|172
1736186430000|2025-01-06 18:00:30|5997.12|5996.62|5996.12|5995.62|5997.12|5996.62|5995.87|5995.37|558
1736186440000|2025-01-06 18:00:40|5995.87|5995.37|5995.62|5995.12|5996.12|5995.62|5995.37|5994.87|337
1736186450000|2025-01-06 18:00:50|5995.49|5994.99|5994.87|5994.37|5995.62|5995.12|5994.87|5994.37|314
1736186460000|2025-01-06 18:01:00|5995.12|5994.62|5994.37|5993.87|5995.62|5995.12|5994.37|5993.87|601
1736186470000|2025-01-06 18:01:10|5994.62|5994.12|5994.87|5994.37|5994.87|5994.37|5994.62|5994.12|273
1736186480000|2025-01-06 18:01:20|5994.62|5994.12|5992.62|5992.12|5994.62|5994.12|5992.62|5992.12|847
1736186490000|2025-01-06 18:01:30|5992.37|5991.87|5990.37|5989.87|5992.37|5991.87|5989.87|5989.37|2233
1736186500000|2025-01-06 18:01:40|5990.62|5990.12|5990.62|5990.12|5991.87|5991.37|5990.62|5990.12|994
1736186510000|2025-01-06 18:01:50|5990.49|5989.99|5989.87|5989.37|5991.12|5990.62|5989.87|5989.37|798
1736186520000|2025-01-06 18:02:00|5990.12|5989.62|5988.37|5987.87|5990.49|5989.99|5986.12|5985.62|3403
1736186530000|2025-01-06 18:02:10|5988.12|5987.62|5988.37|5987.87|5989.12|5988.62|5987.87|5987.37|1393
1736186540000|2025-01-06 18:02:20|5988.62|5988.12|5990.62|5990.12|5991.12|5990.62|5988.37|5987.87|1112
1736186550000|2025-01-06 18:02:30|5990.37|5989.87|5991.37|5990.87|5991.37|5990.87|5990.37|5989.87|1291
1736186560000|2025-01-06 18:02:40|5991.12|5990.62|5992.37|5991.87|5992.62|5992.12|5991.12|5990.62|850
1736186570000|2025-01-06 18:02:50|5992.87|5992.37|5991.87|5991.37|5992.87|5992.37|5991.62|5991.12|876
1736186580000|2025-01-06 18:03:00|5992.12|5991.62|5990.87|5990.37|5992.12|5991.62|5990.62|5990.12|752
1736186590000|2025-01-06 18:03:10|5990.62|5990.12|5992.37|5991.87|5992.37|5991.87|5990.12|5989.62|666
1736186600000|2025-01-06 18:03:20|5992.62|5992.12|5992.37|5991.87|5992.87|5992.37|5991.87|5991.37|518
1736186610000|2025-01-06 18:03:30|5992.12|5991.62|5992.62|5992.12|5992.87|5992.37|5992.12|5991.62|567
1736186620000|2025-01-06 18:03:40|5992.74|5992.24|5994.37|5993.87|5994.37|5993.87|5992.74|5992.24|668
1736186630000|2025-01-06 18:03:50|5994.12|5993.62|5992.37|5991.87|5994.12|5993.62|5991.74|5991.24|633
1736186640000|2025-01-06 18:04:00|5992.87|5992.37|5993.12|5992.62|5993.37|5992.87|5992.37|5991.87|958
1736186650000|2025-01-06 18:04:10|5993.37|5992.87|5993.12|5992.62|5994.62|5994.12|5993.12|5992.62|649
1736186660000|2025-01-06 18:04:20|5992.87|5992.37|5993.12|5992.62|5993.87|5993.37|5992.62|5992.12|1457
1736186670000|2025-01-06 18:04:30|5993.37|5992.87|5993.87|5993.37|5994.12|5993.62|5992.87|5992.37|517
1736186680000|2025-01-06 18:04:40|5993.99|5993.49|5994.12|5993.62|5994.12|5993.62|5993.87|5993.37|192
1736186690000|2025-01-06 18:04:50|5993.87|5993.37|5993.87|5993.37|5993.87|5993.37|5993.12|5992.62|401
1736186700000|2025-01-06 18:05:00|5993.62|5993.12|5993.37|5992.87|5993.62|5993.12|5992.62|5992.12|410
1736186710000|2025-01-06 18:05:10|5993.24|5992.74|5993.62|5993.12|5993.62|5993.12|5993.12|5992.62|294
1736186720000|2025-01-06 18:05:20|5993.87|5993.37|5992.87|5992.37|5993.87|5993.37|5992.87|5992.37|436
1736186730000|2025-01-06 18:05:30|5993.12|5992.62|5993.37|5992.87|5994.49|5993.99|5993.12|5992.62|541
1736186740000|2025-01-06 18:05:40|5993.12|5992.62|5992.62|5992.12|5993.49|5992.99|5992.62|5992.12|275
1736186750000|2025-01-06 18:05:50|5992.87|5992.37|5992.62|5992.12|5993.12|5992.62|5992.37|5991.87|293
1736186760000|2025-01-06 18:06:00|5992.87|5992.37|5994.87|5994.37|5994.87|5994.37|5992.62|5992.12|568
1736186770000|2025-01-06 18:06:10|5994.62|5994.12|5993.87|5993.37|5994.62|5994.12|5993.62|5993.12|371
1736186780000|2025-01-06 18:06:20|5993.62|5993.12|5994.62|5994.12|5994.87|5994.37|5993.62|5993.12|486
1736186790000|2025-01-06 18:06:30|5994.74|5994.24|5993.12|5992.62|5994.87|5994.37|5993.12|5992.62|377
1736186800000|2025-01-06 18:06:40|5993.37|5992.87|5993.37|5992.87|5993.49|5992.99|5993.12|5992.62|271
1736186810000|2025-01-06 18:06:50|5993.62|5993.12|5993.12|5992.62|5993.62|5993.12|5992.62|5992.12|295
1736186820000|2025-01-06 18:07:00|5992.87|5992.37|5991.87|5991.37|5992.87|5992.37|5991.37|5990.87|630
1736186830000|2025-01-06 18:07:10|5991.37|5990.87|5991.62|5991.12|5991.62|5991.12|5990.62|5990.12|655
1736186840000|2025-01-06 18:07:20|5991.87|5991.37|5990.87|5990.37|5991.87|5991.37|5990.87|5990.37|306
1736186850000|2025-01-06 18:07:30|5990.99|5990.49|5991.37|5990.87|5991.37|5990.87|5990.87|5990.37|499
1736186860000|2025-01-06 18:07:40|5991.49|5990.99|5991.37|5990.87|5991.87|5991.37|5991.37|5990.87|154
1736186870000|2025-01-06 18:07:50|5991.49|5990.99|5991.62|5991.12|5991.62|5991.12|5991.37|5990.87|137
1736186880000|2025-01-06 18:08:00|5991.49|5990.99|5992.12|5991.62|5992.12|5991.62|5991.12|5990.62|422
1736186890000|2025-01-06 18:08:10|5991.87|5991.37|5991.62|5991.12|5991.87|5991.37|5991.37|5990.87|155
1736186900000|2025-01-06 18:08:20|5991.49|5990.99|5990.87|5990.37|5991.49|5990.99|5990.62|5990.12|551
1736186910000|2025-01-06 18:08:30|5991.12|5990.62|5990.62|5990.12|5991.37|5990.87|5990.37|5989.87|330
1736186920000|2025-01-06 18:08:40|5990.49|5989.99|5990.37|5989.87|5990.62|5990.12|5989.87|5989.37|485
1736186930000|2025-01-06 18:08:50|5990.12|5989.62|5989.87|5989.37|5990.62|5990.12|5989.87|5989.37|134
1736186940000|2025-01-06 18:09:00|5990.12|5989.62|5990.37|5989.87|5990.62|5990.12|5990.12|5989.62|290
1736186950000|2025-01-06 18:09:10|5990.62|5990.12|5992.12|5991.62|5992.62|5992.12|5990.37|5989.87|386
1736186960000|2025-01-06 18:09:20|5992.37|5991.87|5992.87|5992.37|5992.87|5992.37|5992.12|5991.62|300
1736186970000|2025-01-06 18:09:30|5993.12|5992.62|5993.37|5992.87|5993.87|5993.37|5992.87|5992.37|579
1736186980000|2025-01-06 18:09:40|5993.12|5992.62|5992.62|5992.12|5993.12|5992.62|5992.37|5991.87|261
1736186990000|2025-01-06 18:09:50|5992.37|5991.87|5992.12|5991.62|5992.62|5992.12|5991.87|5991.37|305
1736187000000|2025-01-06 18:10:00|5991.87|5991.37|5990.87|5990.37|5992.37|5991.87|5990.62|5990.12|459
1736187010000|2025-01-06 18:10:10|5991.12|5990.62|5991.12|5990.62|5991.62|5991.12|5991.12|5990.62|262
1736187020000|2025-01-06 18:10:20|5991.37|5990.87|5992.12|5991.62|5992.12|5991.62|5991.37|5990.87|274
1736187030000|2025-01-06 18:10:30|5992.24|5991.74|5991.87|5991.37|5992.37|5991.87|5991.62|5991.12|320
1736187040000|2025-01-06 18:10:40|5991.99|5991.49|5993.12|5992.62|5993.62|5993.12|5991.87|5991.37|372
1736187050000|2025-01-06 18:10:50|5993.37|5992.87|5992.87|5992.37|5993.62|5993.12|5992.62|5992.12|505
1736187060000|2025-01-06 18:11:00|5992.99|5992.49|5992.87|5992.37|5993.12|5992.62|5992.62|5992.12|242
1736187070000|2025-01-06 18:11:10|5992.62|5992.12|5991.87|5991.37|5992.62|5992.12|5991.87|5991.37|476
1736187080000|2025-01-06 18:11:20|5991.49|5990.99|5991.37|5990.87|5991.62|5991.12|5991.12|5990.62|291
1736187090000|2025-01-06 18:11:30|5991.49|5990.99|5991.37|5990.87|5991.87|5991.37|5991.37|5990.87|268
1736187100000|2025-01-06 18:11:40|5991.24|5990.74|5991.87|5991.37|5992.12|5991.62|5991.12|5990.62|331
1736187110000|2025-01-06 18:11:50|5991.37|5990.87|5991.87|5991.37|5991.87|5991.37|5991.37|5990.87|135
1736187120000|2025-01-06 18:12:00|5991.62|5991.12|5992.12|5991.62|5992.62|5992.12|5991.37|5990.87|509
1736187130000|2025-01-06 18:12:10|5992.37|5991.87|5991.62|5991.12|5992.62|5992.12|5991.62|5991.12|311
1736187140000|2025-01-06 18:12:20|5991.37|5990.87|5990.87|5990.37|5991.62|5991.12|5990.87|5990.37|239
1736187150000|2025-01-06 18:12:30|5991.12|5990.62|5991.87|5991.37|5992.12|5991.62|5990.87|5990.37|335
1736187160000|2025-01-06 18:12:40|5991.62|5991.12|5992.12|5991.62|5992.37|5991.87|5991.62|5991.12|120
1736187170000|2025-01-06 18:12:50|5992.24|5991.74|5992.12|5991.62|5992.24|5991.74|5992.12|5991.62|78
1736187180000|2025-01-06 18:13:00|5991.87|5991.37|5992.37|5991.87|5992.87|5992.37|5991.87|5991.37|239
1736187190000|2025-01-06 18:13:10|5992.49|5991.99|5992.62|5992.12|5993.37|5992.87|5992.49|5991.99|259
1736187200000|2025-01-06 18:13:20|5992.87|5992.37|5992.37|5991.87|5992.87|5992.37|5991.87|5991.37|308
1736187210000|2025-01-06 18:13:30|5992.62|5992.12|5992.62|5992.12|5992.62|5992.12|5991.87|5991.37|260
1736187220000|2025-01-06 18:13:40|5992.87|5992.37|5992.87|5992.37|5993.12|5992.62|5992.87|5992.37|158
1736187230000|2025-01-06 18:13:50|5993.12|5992.62|5992.62|5992.12|5993.24|5992.74|5992.62|5992.12|272
1736187240000|2025-01-06 18:14:00|5992.87|5992.37|5993.12|5992.62|5993.37|5992.87|5992.62|5992.12|239
1736187250000|2025-01-06 18:14:10|5993.37|5992.87|5993.37|5992.87|5993.87|5993.37|5993.12|5992.62|584
1736187260000|2025-01-06 18:14:20|5993.12|5992.62|5992.62|5992.12|5993.37|5992.87|5992.24|5991.74|249
1736187270000|2025-01-06 18:14:30|5992.74|5992.24|5993.37|5992.87|5993.62|5993.12|5992.74|5992.24|216
1736187280000|2025-01-06 18:14:40|5993.24|5992.74|5993.12|5992.62|5993.62|5993.12|5993.12|5992.62|65
1736187290000|2025-01-06 18:14:50|5993.37|5992.87|5993.37|5992.87|5993.87|5993.37|5993.37|5992.87|232
1736187300000|2025-01-06 18:15:00|5993.62|5993.12|5993.37|5992.87|5993.87|5993.37|5992.87|5992.37|603
1736187310000|2025-01-06 18:15:10|5993.12|5992.62|5992.87|5992.37|5993.37|5992.87|5992.74|5992.24|349
1736187320000|2025-01-06 18:15:20|5992.74|5992.24|5991.37|5990.87|5992.74|5992.24|5991.37|5990.87|419
1736187330000|2025-01-06 18:15:30|5991.12|5990.62|5991.12|5990.62|5991.12|5990.62|5990.87|5990.37|530
1736187340000|2025-01-06 18:15:40|5991.37|5990.87|5991.12|5990.62|5991.62|5991.12|5990.87|5990.37|192
1736187350000|2025-01-06 18:15:50|5991.37|5990.87|5991.37|5990.87|5991.62|5991.12|5990.99|5990.49|340
1736187360000|2025-01-06 18:16:00|5990.87|5990.37|5990.62|5990.12|5990.87|5990.37|5990.37|5989.87|337
1736187370000|2025-01-06 18:16:10|5990.87|5990.37|5990.62|5990.12|5991.12|5990.62|5990.62|5990.12|266
1736187380000|2025-01-06 18:16:20|5990.37|5989.87|5989.87|5989.37|5990.62|5990.12|5989.87|5989.37|347
1736187390000|2025-01-06 18:16:30|5989.62|5989.12|5991.37|5990.87|5991.37|5990.87|5989.62|5989.12|385
1736187400000|2025-01-06 18:16:40|5991.62|5991.12|5991.74|5991.24|5991.87|5991.37|5991.12|5990.62|384
1736187410000|2025-01-06 18:16:50|5991.62|5991.12|5990.62|5990.12|5991.62|5991.12|5990.24|5989.74|298
1736187420000|2025-01-06 18:17:00|5990.37|5989.87|5990.37|5989.87|5990.37|5989.87|5989.87|5989.37|381
1736187430000|2025-01-06 18:17:10|5990.62|5990.12|5990.12|5989.62|5990.62|5990.12|5990.12|5989.62|145
1736187440000|2025-01-06 18:17:20|5989.99|5989.49|5989.62|5989.12|5990.62|5990.12|5989.37|5988.87|416
1736187450000|2025-01-06 18:17:30|5989.49|5988.99|5988.62|5988.12|5989.62|5989.12|5988.37|5987.87|616
1736187460000|2025-01-06 18:17:40|5988.87|5988.37|5990.62|5990.12|5990.62|5990.12|5988.87|5988.37|463
1736187470000|2025-01-06 18:17:50|5990.37|5989.87|5990.12|5989.62|5990.62|5990.12|5989.87|5989.37|373
1736187480000|2025-01-06 18:18:00|5990.37|5989.87|5990.12|5989.62|5990.62|5990.12|5989.62|5989.12|410
1736187490000|2025-01-06 18:18:10|5990.37|5989.87|5990.87|5990.37|5991.12|5990.62|5990.37|5989.87|299
1736187500000|2025-01-06 18:18:20|5991.12|5990.62|5991.62|5991.12|5992.37|5991.87|5990.99|5990.49|398
1736187510000|2025-01-06 18:18:30|5991.87|5991.37|5991.12|5990.62|5991.87|5991.37|5991.12|5990.62|178
1736187520000|2025-01-06 18:18:40|5990.87|5990.37|5990.87|5990.37|5991.24|5990.74|5990.87|5990.37|250
1736187530000|2025-01-06 18:18:50|5991.12|5990.62|5990.87|5990.37|5991.12|5990.62|5990.87|5990.37|212
1736187540000|2025-01-06 18:19:00|5991.12|5990.62|5991.12|5990.62|5991.12|5990.62|5990.37|5989.87|336
1736187550000|2025-01-06 18:19:10|5991.37|5990.87|5991.37|5990.87|5991.62|5991.12|5991.12|5990.62|247
1736187560000|2025-01-06 18:19:20|5991.12|5990.62|5991.12|5990.62|5991.37|5990.87|5990.62|5990.12|297
1736187570000|2025-01-06 18:19:30|5991.37|5990.87|5991.37|5990.87|5991.37|5990.87|5991.12|5990.62|192
1736187580000|2025-01-06 18:19:40|5991.49|5990.99|5991.62|5991.12|5991.87|5991.37|5991.37|5990.87|173
1736187590000|2025-01-06 18:19:50|5991.87|5991.37|5991.37|5990.87|5992.12|5991.62|5991.12|5990.62|276
1736187600000|2025-01-06 18:20:00|5991.12|5990.62|5990.62|5990.12|5991.12|5990.62|5990.62|5990.12|342
1736187610000|2025-01-06 18:20:10|5990.74|5990.24|5991.62|5991.12|5991.87|5991.37|5990.74|5990.24|271
1736187620000|2025-01-06 18:20:20|5991.87|5991.37|5992.12|5991.62|5992.37|5991.87|5991.62|5991.12|168
1736187630000|2025-01-06 18:20:30|5992.24|5991.74|5992.62|5992.12|5992.62|5992.12|5991.62|5991.12|329
1736187640000|2025-01-06 18:20:40|5992.37|5991.87|5991.74|5991.24|5992.37|5991.87|5991.37|5990.87|196
1736187650000|2025-01-06 18:20:50|5991.87|5991.37|5991.87|5991.37|5992.62|5992.12|5991.87|5991.37|299
1736187660000|2025-01-06 18:21:00|5991.37|5990.87|5991.37|5990.87|5992.12|5991.62|5991.12|5990.62|315
1736187670000|2025-01-06 18:21:10|5991.62|5991.12|5990.62|5990.12|5991.62|5991.12|5990.62|5990.12|295
1736187680000|2025-01-06 18:21:20|5990.37|5989.87|5990.37|5989.87|5990.62|5990.12|5989.87|5989.37|367
1736187690000|2025-01-06 18:21:30|5990.62|5990.12|5991.62|5991.12|5991.62|5991.12|5990.62|5990.12|306
1736187700000|2025-01-06 18:21:40|5991.87|5991.37|5991.12|5990.62|5991.99|5991.49|5991.12|5990.62|353
1736187710000|2025-01-06 18:21:50|5991.37|5990.87|5991.12|5990.62|5991.37|5990.87|5991.12|5990.62|140
1736187720000|2025-01-06 18:22:00|5991.37|5990.87|5992.37|5991.87|5992.37|5991.87|5991.37|5990.87|402
1736187730000|2025-01-06 18:22:10|5992.62|5992.12|5993.87|5993.37|5993.87|5993.37|5992.62|5992.12|422
1736187740000|2025-01-06 18:22:20|5994.12|5993.62|5993.62|5993.12|5994.37|5993.87|5993.62|5993.12|561
1736187750000|2025-01-06 18:22:30|5993.87|5993.37|5995.12|5994.62|5995.37|5994.87|5993.37|5992.87|1059
1736187760000|2025-01-06 18:22:40|5994.62|5994.12|5994.12|5993.62|5994.87|5994.37|5994.12|5993.62|546
1736187770000|2025-01-06 18:22:50|5994.37|5993.87|5994.37|5993.87|5994.62|5994.12|5994.12|5993.62|303
1736187780000|2025-01-06 18:23:00|5994.12|5993.62|5994.74|5994.24|5995.12|5994.62|5994.12|5993.62|409
1736187790000|2025-01-06 18:23:10|5994.87|5994.37|5995.62|5995.12|5995.62|5995.12|5994.37|5993.87|708
1736187800000|2025-01-06 18:23:20|5995.37|5994.87|5995.37|5994.87|5995.87|5995.37|5995.37|5994.87|391
1736187810000|2025-01-06 18:23:30|5995.49|5994.99|5995.62|5995.12|5995.87|5995.37|5995.12|5994.62|341
1736187820000|2025-01-06 18:23:40|5995.37|5994.87|5995.37|5994.87|5995.62|5995.12|5995.12|5994.62|362
1736187830000|2025-01-06 18:23:50|5995.12|5994.62|5995.12|5994.62|5995.12|5994.62|5994.87|5994.37|332
1736187840000|2025-01-06 18:24:00|5994.87|5994.37|5994.37|5993.87|5995.37|5994.87|5994.37|5993.87|308
1736187850000|2025-01-06 18:24:10|5994.12|5993.62|5994.12|5993.62|5994.37|5993.87|5993.62|5993.12|828
1736187860000|2025-01-06 18:24:20|5993.87|5993.37|5993.37|5992.87|5994.12|5993.62|5993.37|5992.87|258
1736187870000|2025-01-06 18:24:30|5993.62|5993.12|5992.62|5992.12|5993.62|5993.12|5992.37|5991.87|438
1736187880000|2025-01-06 18:24:40|5992.49|5991.99|5992.62|5992.12|5992.62|5992.12|5992.12|5991.62|342
1736187890000|2025-01-06 18:24:50|5992.74|5992.24|5992.62|5992.12|5993.12|5992.62|5992.62|5992.12|369
1736187900000|2025-01-06 18:25:00|5992.37|5991.87|5993.12|5992.62|5993.37|5992.87|5992.12|5991.62|555
1736187910000|2025-01-06 18:25:10|5993.62|5993.12|5993.12|5992.62|5993.62|5993.12|5993.12|5992.62|416
1736187920000|2025-01-06 18:25:20|5993.37|5992.87|5993.62|5993.12|5993.74|5993.24|5993.12|5992.62|163
1736187930000|2025-01-06 18:25:30|5993.49|5992.99|5993.99|5993.49|5994.12|5993.62|5993.12|5992.62|222
1736187940000|2025-01-06 18:25:40|5993.87|5993.37|5993.62|5993.12|5993.87|5993.37|5993.37|5992.87|246
1736187950000|2025-01-06 18:25:50|5993.87|5993.37|5993.87|5993.37|5994.12|5993.62|5993.62|5993.12|194
1736187960000|2025-01-06 18:26:00|5993.62|5993.12|5993.62|5993.12|5993.87|5993.37|5993.37|5992.87|381
1736187970000|2025-01-06 18:26:10|5993.87|5993.37|5993.87|5993.37|5994.12|5993.62|5993.62|5993.12|193
1736187980000|2025-01-06 18:26:20|5993.62|5993.12|5993.74|5993.24|5993.87|5993.37|5993.12|5992.62|178
1736187990000|2025-01-06 18:26:30|5993.87|5993.37|5993.62|5993.12|5993.87|5993.37|5993.37|5992.87|138
1736188000000|2025-01-06 18:26:40|5993.37|5992.87|5993.12|5992.62|5993.37|5992.87|5992.62|5992.12|289
1736188010000|2025-01-06 18:26:50|5993.24|5992.74|5993.37|5992.87|5993.62|5993.12|5993.24|5992.74|165
1736188020000|2025-01-06 18:27:00|5993.62|5993.12|5993.74|5993.24|5994.12|5993.62|5993.37|5992.87|371
1736188030000|2025-01-06 18:27:10|5993.62|5993.12|5993.87|5993.37|5994.12|5993.62|5993.62|5993.12|221
1736188040000|2025-01-06 18:27:20|5994.12|5993.62|5994.12|5993.62|5994.62|5994.12|5994.12|5993.62|193
1736188050000|2025-01-06 18:27:30|5993.99|5993.49|5994.12|5993.62|5994.37|5993.87|5993.99|5993.49|130
1736188060000|2025-01-06 18:27:40|5993.87|5993.37|5994.12|5993.62|5994.37|5993.87|5993.62|5993.12|557
1736188070000|2025-01-06 18:27:50|5994.24|5993.74|5994.37|5993.87|5994.37|5993.87|5994.12|5993.62|324
1736188080000|2025-01-06 18:28:00|5994.12|5993.62|5994.12|5993.62|5994.62|5994.12|5994.12|5993.62|305
1736188090000|2025-01-06 18:28:10|5993.99|5993.49|5994.37|5993.87|5994.37|5993.87|5993.87|5993.37|185
1736188100000|2025-01-06 18:28:20|5994.24|5993.74|5994.12|5993.62|5994.37|5993.87|5994.12|5993.62|165
1736188110000|2025-01-06 18:28:30|5994.24|5993.74|5993.37|5992.87|5994.37|5993.87|5993.37|5992.87|256
1736188120000|2025-01-06 18:28:40|5993.24|5992.74|5992.37|5991.87|5993.37|5992.87|5992.37|5991.87|408
1736188130000|2025-01-06 18:28:50|5992.62|5992.12|5992.37|5991.87|5992.87|5992.37|5992.12|5991.62|307
1736188140000|2025-01-06 18:29:00|5992.24|5991.74|5993.37|5992.87|5993.62|5993.12|5992.12|5991.62|485
1736188150000|2025-01-06 18:29:10|5993.24|5992.74|5993.37|5992.87|5993.37|5992.87|5993.12|5992.62|166
1736188160000|2025-01-06 18:29:20|5993.12|5992.62|5993.12|5992.62|5993.37|5992.87|5992.87|5992.37|195
1736188170000|2025-01-06 18:29:30|5993.24|5992.74|5993.62|5993.12|5993.62|5993.12|5992.87|5992.37|245
1736188180000|2025-01-06 18:29:40|5993.87|5993.37|5993.37|5992.87|5993.87|5993.37|5993.37|5992.87|170
1736188190000|2025-01-06 18:29:50|5993.62|5993.12|5994.12|5993.62|5994.12|5993.62|5993.62|5993.12|92
1736188200000|2025-01-06 18:30:00|5993.62|5993.12|5994.12|5993.62|5994.62|5994.12|5993.62|5993.12|433
1736188210000|2025-01-06 18:30:10|5993.62|5993.12|5994.37|5993.87|5994.37|5993.87|5993.62|5993.12|277
1736188220000|2025-01-06 18:30:20|5994.62|5994.12|5993.87|5993.37|5994.62|5994.12|5993.37|5992.87|196
1736188230000|2025-01-06 18:30:30|5993.74|5993.24|5994.62|5994.12|5994.62|5994.12|5993.62|5993.12|280
1736188240000|2025-01-06 18:30:40|5994.12|5993.62|5993.99|5993.49|5994.12|5993.62|5993.62|5993.12|250
1736188250000|2025-01-06 18:30:50|5994.12|5993.62|5993.87|5993.37|5994.12|5993.62|5993.62|5993.12|160
1736188260000|2025-01-06 18:31:00|5993.37|5992.87|5993.87|5993.37|5993.87|5993.37|5993.37|5992.87|388
1736188270000|2025-01-06 18:31:10|5993.74|5993.24|5994.12|5993.62|5994.37|5993.87|5993.62|5993.12|272
1736188280000|2025-01-06 18:31:20|5994.37|5993.87|5992.62|5992.12|5994.37|5993.87|5992.62|5992.12|490
1736188290000|2025-01-06 18:31:30|5992.87|5992.37|5993.62|5993.12|5993.62|5993.12|5992.87|5992.37|244
1736188300000|2025-01-06 18:31:40|5993.49|5992.99|5993.37|5992.87|5993.49|5992.99|5992.87|5992.37|420
1736188310000|2025-01-06 18:31:50|5993.62|5993.12|5992.87|5992.37|5993.62|5993.12|5992.87|5992.37|326
1736188320000|2025-01-06 18:32:00|5993.12|5992.62|5990.37|5989.87|5993.37|5992.87|5990.37|5989.87|889
1736188330000|2025-01-06 18:32:10|5990.62|5990.12|5990.12|5989.62|5990.87|5990.37|5989.37|5988.87|785
1736188340000|2025-01-06 18:32:20|5989.87|5989.37|5989.62|5989.12|5989.87|5989.37|5989.37|5988.87|550
1736188350000|2025-01-06 18:32:30|5989.37|5988.87|5988.87|5988.37|5989.62|5989.12|5988.87|5988.37|528
1736188360000|2025-01-06 18:32:40|5989.12|5988.62|5988.62|5988.12|5989.37|5988.87|5988.37|5987.87|560
1736188370000|2025-01-06 18:32:50|5988.37|5987.87|5988.37|5987.87|5988.87|5988.37|5988.12|5987.62|498
1736188380000|2025-01-06 18:33:00|5988.12|5987.62|5989.37|5988.87|5989.37|5988.87|5987.87|5987.37|748
1736188390000|2025-01-06 18:33:10|5989.87|5989.37|5989.62|5989.12|5990.37|5989.87|5989.62|5989.12|361
1736188400000|2025-01-06 18:33:20|5989.37|5988.87|5989.87|5989.37|5990.12|5989.62|5989.37|5988.87|367
1736188410000|2025-01-06 18:33:30|5990.12|5989.62|5990.12|5989.62|5990.12|5989.62|5989.87|5989.37|187
1736188420000|2025-01-06 18:33:40|5989.87|5989.37|5990.37|5989.87|5990.87|5990.37|5989.37|5988.87|371
1736188430000|2025-01-06 18:33:50|5990.62|5990.12|5991.12|5990.62|5991.12|5990.62|5990.37|5989.87|347
1736188440000|2025-01-06 18:34:00|5990.87|5990.37|5990.12|5989.62|5990.87|5990.37|5989.62|5989.12|287
1736188450000|2025-01-06 18:34:10|5989.99|5989.49|5989.12|5988.62|5990.12|5989.62|5989.12|5988.62|280
1736188460000|2025-01-06 18:34:20|5988.87|5988.37|5988.87|5988.37|5988.87|5988.37|5988.12|5987.62|402
1736188470000|2025-01-06 18:34:30|5989.12|5988.62|5989.37|5988.87|5989.87|5989.37|5989.12|5988.62|203
1736188480000|2025-01-06 18:34:40|5989.62|5989.12|5989.12|5988.62|5989.62|5989.12|5989.12|5988.62|146
1736188490000|2025-01-06 18:34:50|5989.37|5988.87|5989.62|5989.12|5989.62|5989.12|5989.37|5988.87|205
1736188500000|2025-01-06 18:35:00|5989.49|5988.99|5989.37|5988.87|5990.12|5989.62|5989.37|5988.87|341
1736188510000|2025-01-06 18:35:10|5989.62|5989.12|5990.37|5989.87|5990.37|5989.87|5989.62|5989.12|186
1736188520000|2025-01-06 18:35:20|5990.24|5989.74|5990.37|5989.87|5990.87|5990.37|5990.12|5989.62|275
1736188530000|2025-01-06 18:35:30|5990.62|5990.12|5989.37|5988.87|5990.87|5990.37|5989.37|5988.87|213
1736188540000|2025-01-06 18:35:40|5989.12|5988.62|5989.62|5989.12|5989.62|5989.12|5989.12|5988.62|247
1736188550000|2025-01-06 18:35:50|5989.37|5988.87|5990.12|5989.62|5990.12|5989.62|5989.37|5988.87|174
1736188560000|2025-01-06 18:36:00|5990.62|5990.12|5990.62|5990.12|5991.12|5990.62|5990.37|5989.87|382
1736188570000|2025-01-06 18:36:10|5990.49|5989.99|5989.87|5989.37|5990.49|5989.99|5989.37|5988.87|239
1736188580000|2025-01-06 18:36:20|5989.99|5989.49|5990.12|5989.62|5990.87|5990.37|5989.87|5989.37|252
1736188590000|2025-01-06 18:36:30|5990.37|5989.87|5991.62|5991.12|5991.62|5991.12|5990.37|5989.87|334
1736188600000|2025-01-06 18:36:40|5991.74|5991.24|5991.37|5990.87|5991.87|5991.37|5991.37|5990.87|378
1736188610000|2025-01-06 18:36:50|5991.12|5990.62|5990.87|5990.37|5991.24|5990.74|5990.62|5990.12|323
1736188620000|2025-01-06 18:37:00|5991.12|5990.62|5990.87|5990.37|5991.37|5990.87|5990.87|5990.37|320
1736188630000|2025-01-06 18:37:10|5990.62|5990.12|5990.62|5990.12|5990.87|5990.37|5990.37|5989.87|261
1736188640000|2025-01-06 18:37:20|5990.37|5989.87|5988.87|5988.37|5990.49|5989.99|5988.62|5988.12|466
1736188650000|2025-01-06 18:37:30|5988.62|5988.12|5988.12|5987.62|5988.87|5988.37|5987.87|5987.37|587
1736188660000|2025-01-06 18:37:40|5988.37|5987.87|5988.37|5987.87|5988.37|5987.87|5988.12|5987.62|253
1736188670000|2025-01-06 18:37:50|5988.12|5987.62|5988.37|5987.87|5988.62|5988.12|5988.12|5987.62|206
1736188680000|2025-01-06 18:38:00|5988.12|5987.62|5988.62|5988.12|5988.87|5988.37|5988.12|5987.62|436
1736188690000|2025-01-06 18:38:10|5988.37|5987.87|5988.12|5987.62|5988.87|5988.37|5988.12|5987.62|319
1736188700000|2025-01-06 18:38:20|5987.99|5987.49|5987.62|5987.12|5988.12|5987.62|5986.37|5985.87|1141
1736188710000|2025-01-06 18:38:30|5987.87|5987.37|5987.62|5987.12|5987.87|5987.37|5987.37|5986.87|276
1736188720000|2025-01-06 18:38:40|5987.87|5987.37|5988.62|5988.12|5988.62|5988.12|5987.37|5986.87|586
1736188730000|2025-01-06 18:38:50|5988.37|5987.87|5988.37|5987.87|5988.62|5988.12|5988.12|5987.62|342
1736188740000|2025-01-06 18:39:00|5988.12|5987.62|5988.37|5987.87|5988.37|5987.87|5987.62|5987.12|471
1736188750000|2025-01-06 18:39:10|5988.49|5987.99|5988.37|5987.87|5988.62|5988.12|5987.87|5987.37|203
1736188760000|2025-01-06 18:39:20|5988.24|5987.74|5988.62|5988.12|5988.99|5988.49|5988.12|5987.62|462
1736188770000|2025-01-06 18:39:30|5988.49|5987.99|5989.37|5988.87|5989.37|5988.87|5988.37|5987.87|289
1736188780000|2025-01-06 18:39:40|5989.12|5988.62|5989.62|5989.12|5989.62|5989.12|5989.12|5988.62|311
1736188790000|2025-01-06 18:39:50|5989.37|5988.87|5989.37|5988.87|5989.62|5989.12|5989.12|5988.62|298
1736188800000|2025-01-06 18:40:00|5988.87|5988.37|5989.62|5989.12|5989.87|5989.37|5988.87|5988.37|381
1736188810000|2025-01-06 18:40:10|5989.49|5988.99|5988.37|5987.87|5989.87|5989.37|5988.37|5987.87|364
1736188820000|2025-01-06 18:40:20|5988.12|5987.62|5988.87|5988.37|5988.87|5988.37|5988.12|5987.62|153
1736188830000|2025-01-06 18:40:30|5989.12|5988.62|5988.37|5987.87|5989.12|5988.62|5988.37|5987.87|220
1736188840000|2025-01-06 18:40:40|5988.62|5988.12|5988.87|5988.37|5988.87|5988.37|5988.12|5987.62|227
1736188850000|2025-01-06 18:40:50|5988.62|5988.12|5989.24|5988.74|5989.37|5988.87|5988.62|5988.12|191
1736188860000|2025-01-06 18:41:00|5989.37|5988.87|5989.62|5989.12|5989.87|5989.37|5988.87|5988.37|209
1736188870000|2025-01-06 18:41:10|5989.37|5988.87|5988.87|5988.37|5989.37|5988.87|5988.87|5988.37|177
1736188880000|2025-01-06 18:41:20|5988.62|5988.12|5988.37|5987.87|5988.74|5988.24|5988.12|5987.62|256
1736188890000|2025-01-06 18:41:30|5988.62|5988.12|5988.12|5987.62|5988.62|5988.12|5987.87|5987.37|188
1736188900000|2025-01-06 18:41:40|5987.99|5987.49|5988.12|5987.62|5988.37|5987.87|5987.49|5986.99|259
1736188910000|2025-01-06 18:41:50|5988.37|5987.87|5988.12|5987.62|5988.37|5987.87|5987.87|5987.37|261
1736188920000|2025-01-06 18:42:00|5987.87|5987.37|5985.37|5984.87|5987.87|5987.37|5985.12|5984.62|2119
1736188930000|2025-01-06 18:42:10|5985.12|5984.62|5984.62|5984.12|5985.12|5984.62|5983.87|5983.37|1115
1736188940000|2025-01-06 18:42:20|5984.37|5983.87|5984.12|5983.62|5984.37|5983.87|5983.12|5982.62|968
1736188950000|2025-01-06 18:42:30|5983.87|5983.37|5984.87|5984.37|5984.87|5984.37|5983.87|5983.37|603
1736188960000|2025-01-06 18:42:40|5984.37|5983.87|5985.12|5984.62|5985.12|5984.62|5984.12|5983.62|450
1736188970000|2025-01-06 18:42:50|5985.62|5985.12|5986.12|5985.62|5986.62|5986.12|5985.49|5984.99|564
1736188980000|2025-01-06 18:43:00|5985.99|5985.49|5986.37|5985.87|5986.87|5986.37|5985.87|5985.37|701
1736188990000|2025-01-06 18:43:10|5986.12|5985.62|5986.62|5986.12|5986.87|5986.37|5986.12|5985.62|236
1736189000000|2025-01-06 18:43:20|5986.37|5985.87|5986.37|5985.87|5986.37|5985.87|5986.12|5985.62|259
1736189010000|2025-01-06 18:43:30|5986.62|5986.12|5986.37|5985.87|5986.87|5986.37|5986.37|5985.87|211
1736189020000|2025-01-06 18:43:40|5986.12|5985.62|5986.62|5986.12|5986.87|5986.37|5986.12|5985.62|190
1736189030000|2025-01-06 18:43:50|5986.87|5986.37|5987.12|5986.62|5987.12|5986.62|5986.62|5986.12|301
1736189040000|2025-01-06 18:44:00|5986.87|5986.37|5987.37|5986.87|5988.37|5987.87|5986.62|5986.12|645
1736189050000|2025-01-06 18:44:10|5987.12|5986.62|5986.87|5986.37|5987.37|5986.87|5986.62|5986.12|355
1736189060000|2025-01-06 18:44:20|5986.74|5986.24|5987.12|5986.62|5987.12|5986.62|5986.62|5986.12|214
1736189070000|2025-01-06 18:44:30|5986.87|5986.37|5985.62|5985.12|5987.37|5986.87|5985.37|5984.87|406
1736189080000|2025-01-06 18:44:40|5985.37|5984.87|5985.62|5985.12|5985.62|5985.12|5985.12|5984.62|309
1736189090000|2025-01-06 18:44:50|5985.37|5984.87|5984.87|5984.37|5985.62|5985.12|5984.62|5984.12|374
1736189100000|2025-01-06 18:45:00|5985.12|5984.62|5985.12|5984.62|5985.37|5984.87|5984.87|5984.37|540
1736189110000|2025-01-06 18:45:10|5985.37|5984.87|5985.12|5984.62|5985.87|5985.37|5985.12|5984.62|342
1736189120000|2025-01-06 18:45:20|5985.37|5984.87|5983.62|5983.12|5985.37|5984.87|5983.62|5983.12|578
1736189130000|2025-01-06 18:45:30|5983.87|5983.37|5982.62|5982.12|5983.99|5983.49|5982.62|5982.12|558
1736189140000|2025-01-06 18:45:40|5982.37|5981.87|5976.12|5975.62|5982.37|5981.87|5976.12|5975.62|5164
1736189150000|2025-01-06 18:45:50|5976.87|5976.37|5978.62|5978.12|5978.62|5978.12|5976.62|5976.12|2483
1736189160000|2025-01-06 18:46:00|5978.49|5977.99|5980.37|5979.87|5980.37|5979.87|5978.12|5977.62|1764
1736189170000|2025-01-06 18:46:10|5980.49|5979.99|5980.87|5980.37|5981.37|5980.87|5980.12|5979.62|923
1736189180000|2025-01-06 18:46:20|5980.62|5980.12|5981.62|5981.12|5981.62|5981.12|5980.62|5980.12|489
1736189190000|2025-01-06 18:46:30|5981.37|5980.87|5981.37|5980.87|5981.62|5981.12|5980.62|5980.12|419
1736189200000|2025-01-06 18:46:40|5981.62|5981.12|5981.87|5981.37|5981.87|5981.37|5980.62|5980.12|780
1736189210000|2025-01-06 18:46:50|5981.99|5981.49|5982.24|5981.74|5982.37|5981.87|5981.62|5981.12|438
1736189220000|2025-01-06 18:47:00|5982.12|5981.62|5982.87|5982.37|5983.12|5982.62|5981.87|5981.37|821
1736189230000|2025-01-06 18:47:10|5982.62|5982.12|5980.87|5980.37|5982.62|5982.12|5980.62|5980.12|640
1736189240000|2025-01-06 18:47:20|5980.37|5979.87|5979.87|5979.37|5980.37|5979.87|5979.12|5978.62|556
1736189250000|2025-01-06 18:47:30|5979.62|5979.12|5979.87|5979.37|5979.87|5979.37|5979.12|5978.62|518
1736189260000|2025-01-06 18:47:40|5979.62|5979.12|5981.87|5981.37|5981.87|5981.37|5979.62|5979.12|569
1736189270000|2025-01-06 18:47:50|5982.12|5981.62|5981.37|5980.87|5982.12|5981.62|5981.37|5980.87|465
1736189280000|2025-01-06 18:48:00|5981.87|5981.37|5982.62|5982.12|5982.62|5982.12|5981.37|5980.87|476
1736189290000|2025-01-06 18:48:10|5982.37|5981.87|5982.62|5982.12|5982.62|5982.12|5981.87|5981.37|328
1736189300000|2025-01-06 18:48:20|5982.87|5982.37|5982.12|5981.62|5982.87|5982.37|5982.12|5981.62|412
1736189310000|2025-01-06 18:48:30|5981.87|5981.37|5981.62|5981.12|5981.87|5981.37|5981.12|5980.62|371
1736189320000|2025-01-06 18:48:40|5981.37|5980.87|5980.62|5980.12|5981.37|5980.87|5980.62|5980.12|337
1736189330000|2025-01-06 18:48:50|5980.87|5980.37|5979.12|5978.62|5980.87|5980.37|5979.12|5978.62|566
1736189340000|2025-01-06 18:49:00|5978.62|5978.12|5978.62|5978.12|5978.87|5978.37|5978.12|5977.62|935
1736189350000|2025-01-06 18:49:10|5978.12|5977.62|5978.12|5977.62|5978.62|5978.12|5978.12|5977.62|296
1736189360000|2025-01-06 18:49:20|5978.37|5977.87|5978.37|5977.87|5978.37|5977.87|5977.12|5976.62|975
1736189370000|2025-01-06 18:49:30|5978.62|5978.12|5977.37|5976.87|5978.62|5978.12|5977.37|5976.87|531
1736189380000|2025-01-06 18:49:40|5976.87|5976.37|5977.12|5976.62|5977.37|5976.87|5976.37|5975.87|677
1736189390000|2025-01-06 18:49:50|5976.87|5976.37|5977.37|5976.87|5977.87|5977.37|5976.87|5976.37|407
1736189400000|2025-01-06 18:50:00|5977.62|5977.12|5978.37|5977.87|5978.49|5977.99|5977.37|5976.87|666
1736189410000|2025-01-06 18:50:10|5978.12|5977.62|5978.12|5977.62|5978.37|5977.87|5977.87|5977.37|389
1736189420000|2025-01-06 18:50:20|5977.87|5977.37|5978.37|5977.87|5979.37|5978.87|5977.87|5977.37|567
1736189430000|2025-01-06 18:50:30|5978.62|5978.12|5978.37|5977.87|5978.87|5978.37|5978.12|5977.62|452
1736189440000|2025-01-06 18:50:40|5978.12|5977.62|5978.24|5977.74|5978.37|5977.87|5977.62|5977.12|561
1736189450000|2025-01-06 18:50:50|5978.12|5977.62|5978.49|5977.99|5978.74|5978.24|5978.12|5977.62|429
1736189460000|2025-01-06 18:51:00|5978.62|5978.12|5979.37|5978.87|5979.37|5978.87|5977.62|5977.12|853
1736189470000|2025-01-06 18:51:10|5979.62|5979.12|5980.12|5979.62|5980.12|5979.62|5978.87|5978.37|603
1736189480000|2025-01-06 18:51:20|5979.87|5979.37|5980.62|5980.12|5981.37|5980.87|5979.87|5979.37|946
1736189490000|2025-01-06 18:51:30|5980.37|5979.87|5981.62|5981.12|5982.37|5981.87|5980.37|5979.87|610
1736189500000|2025-01-06 18:51:40|5981.37|5980.87|5981.37|5980.87|5982.12|5981.62|5981.37|5980.87|309
1736189510000|2025-01-06 18:51:50|5981.12|5980.62|5981.87|5981.37|5982.12|5981.62|5981.12|5980.62|324
1736189520000|2025-01-06 18:52:00|5982.12|5981.62|5981.12|5980.62|5982.12|5981.62|5981.12|5980.62|404
1736189530000|2025-01-06 18:52:10|5981.24|5980.74|5981.87|5981.37|5982.62|5982.12|5981.24|5980.74|275
1736189540000|2025-01-06 18:52:20|5982.12|5981.62|5981.62|5981.12|5982.62|5982.12|5981.37|5980.87|483
1736189550000|2025-01-06 18:52:30|5981.49|5980.99|5981.62|5981.12|5981.62|5981.12|5981.37|5980.87|201
1736189560000|2025-01-06 18:52:40|5981.49|5980.99|5981.62|5981.12|5982.12|5981.62|5981.37|5980.87|331
1736189570000|2025-01-06 18:52:50|5981.37|5980.87|5982.12|5981.62|5982.37|5981.87|5981.37|5980.87|245
1736189580000|2025-01-06 18:53:00|5981.99|5981.49|5982.37|5981.87|5982.87|5982.37|5981.99|5981.49|498
1736189590000|2025-01-06 18:53:10|5982.87|5982.37|5983.12|5982.62|5983.24|5982.74|5982.49|5981.99|436
1736189600000|2025-01-06 18:53:20|5983.37|5982.87|5983.12|5982.62|5983.62|5983.12|5982.87|5982.37|614
1736189610000|2025-01-06 18:53:30|5983.62|5983.12|5983.62|5983.12|5984.12|5983.62|5983.37|5982.87|636
1736189620000|2025-01-06 18:53:40|5983.37|5982.87|5983.87|5983.37|5983.87|5983.37|5983.37|5982.87|433
1736189630000|2025-01-06 18:53:50|5983.74|5983.24|5982.37|5981.87|5983.74|5983.24|5982.37|5981.87|449
1736189640000|2025-01-06 18:54:00|5982.12|5981.62|5982.12|5981.62|5982.62|5982.12|5981.62|5981.12|481
1736189650000|2025-01-06 18:54:10|5982.37|5981.87|5982.37|5981.87|5982.37|5981.87|5982.12|5981.62|188
1736189660000|2025-01-06 18:54:20|5982.49|5981.99|5982.12|5981.62|5982.62|5982.12|5981.62|5981.12|253
1736189670000|2025-01-06 18:54:30|5981.87|5981.37|5982.37|5981.87|5982.37|5981.87|5981.37|5980.87|386
1736189680000|2025-01-06 18:54:40|5982.24|5981.74|5982.12|5981.62|5982.37|5981.87|5982.12|5981.62|120
1736189690000|2025-01-06 18:54:50|5982.37|5981.87|5982.37|5981.87|5982.37|5981.87|5981.62|5981.12|334
1736189700000|2025-01-06 18:55:00|5982.24|5981.74|5982.37|5981.87|5982.37|5981.87|5981.87|5981.37|329
1736189710000|2025-01-06 18:55:10|5982.12|5981.62|5982.87|5982.37|5983.12|5982.62|5982.12|5981.62|430
1736189720000|2025-01-06 18:55:20|5982.74|5982.24|5981.87|5981.37|5982.74|5982.24|5981.87|5981.37|226
1736189730000|2025-01-06 18:55:30|5981.37|5980.87|5981.12|5980.62|5981.37|5980.87|5981.12|5980.62|285
1736189740000|2025-01-06 18:55:40|5980.99|5980.49|5980.37|5979.87|5981.12|5980.62|5980.37|5979.87|235
1736189750000|2025-01-06 18:55:50|5980.62|5980.12|5981.37|5980.87|5981.37|5980.87|5980.62|5980.12|535
1736189760000|2025-01-06 18:56:00|5981.87|5981.37|5983.12|5982.62|5983.12|5982.62|5981.62|5981.12|366
1736189770000|2025-01-06 18:56:10|5982.87|5982.37|5983.87|5983.37|5983.87|5983.37|5982.62|5982.12|321
1736189780000|2025-01-06 18:56:20|5983.62|5983.12|5983.12|5982.62|5983.62|5983.12|5982.62|5982.12|316
1736189790000|2025-01-06 18:56:30|5983.24|5982.74|5982.87|5982.37|5983.37|5982.87|5982.87|5982.37|184
1736189800000|2025-01-06 18:56:40|5982.62|5982.12|5982.87|5982.37|5982.87|5982.37|5982.37|5981.87|217
1736189810000|2025-01-06 18:56:50|5982.74|5982.24|5983.12|5982.62|5983.12|5982.62|5982.62|5982.12|189
1736189820000|2025-01-06 18:57:00|5983.37|5982.87|5983.12|5982.62|5983.37|5982.87|5982.87|5982.37|192
1736189830000|2025-01-06 18:57:10|5982.87|5982.37|5981.87|5981.37|5983.12|5982.62|5981.37|5980.87|377
1736189840000|2025-01-06 18:57:20|5981.99|5981.49|5981.74|5981.24|5982.12|5981.62|5981.37|5980.87|258
1736189850000|2025-01-06 18:57:30|5981.62|5981.12|5982.62|5982.12|5982.87|5982.37|5981.62|5981.12|202
1736189860000|2025-01-06 18:57:40|5982.49|5981.99|5982.12|5981.62|5982.62|5982.12|5982.12|5981.62|169
1736189870000|2025-01-06 18:57:50|5981.87|5981.37|5981.37|5980.87|5981.87|5981.37|5981.37|5980.87|206
1736189880000|2025-01-06 18:58:00|5981.62|5981.12|5980.12|5979.62|5981.62|5981.12|5980.12|5979.62|521
1736189890000|2025-01-06 18:58:10|5979.87|5979.37|5980.12|5979.62|5980.62|5980.12|5979.87|5979.37|681
1736189900000|2025-01-06 18:58:20|5980.24|5979.74|5980.49|5979.99|5980.62|5980.12|5980.12|5979.62|216
1736189910000|2025-01-06 18:58:30|5980.37|5979.87|5980.12|5979.62|5980.62|5980.12|5980.12|5979.62|419
1736189920000|2025-01-06 18:58:40|5980.37|5979.87|5980.12|5979.62|5980.62|5980.12|5980.12|5979.62|425
1736189930000|2025-01-06 18:58:50|5980.37|5979.87|5979.87|5979.37|5980.62|5980.12|5979.87|5979.37|269
1736189940000|2025-01-06 18:59:00|5979.99|5979.49|5979.87|5979.37|5980.37|5979.87|5979.62|5979.12|731
1736189950000|2025-01-06 18:59:10|5979.99|5979.49|5979.87|5979.37|5980.12|5979.62|5979.62|5979.12|231
1736189960000|2025-01-06 18:59:20|5979.62|5979.12|5978.37|5977.87|5979.62|5979.12|5978.12|5977.62|1159
1736189970000|2025-01-06 18:59:30|5978.62|5978.12|5978.12|5977.62|5978.62|5978.12|5977.87|5977.37|309
1736189980000|2025-01-06 18:59:40|5977.87|5977.37|5977.37|5976.87|5978.12|5977.62|5977.37|5976.87|393
1736189990000|2025-01-06 18:59:50|5977.12|5976.62|5976.37|5975.87|5977.37|5976.87|5976.12|5975.62|879
1736190000000|2025-01-06 19:00:00|5976.87|5976.37|5976.37|5975.87|5978.12|5977.62|5976.12|5975.62|1307
1736190010000|2025-01-06 19:00:10|5976.62|5976.12|5974.87|5974.37|5977.12|5976.62|5974.12|5973.62|2117
1736190020000|2025-01-06 19:00:20|5975.12|5974.62|5973.62|5973.12|5975.62|5975.12|5973.62|5973.12|1311
1736190030000|2025-01-06 19:00:30|5973.37|5972.87|5972.37|5971.87|5973.87|5973.37|5972.37|5971.87|1642
1736190040000|2025-01-06 19:00:40|5972.87|5972.37|5973.12|5972.62|5973.87|5973.37|5972.87|5972.37|1118
1736190050000|2025-01-06 19:00:50|5973.37|5972.87|5973.37|5972.87|5973.87|5973.37|5972.87|5972.37|982
1736190060000|2025-01-06 19:01:00|5973.12|5972.62|5972.87|5972.37|5974.37|5973.87|5972.62|5972.12|935
1736190070000|2025-01-06 19:01:10|5973.12|5972.62|5973.12|5972.62|5973.37|5972.87|5972.37|5971.87|767
1736190080000|2025-01-06 19:01:20|5972.87|5972.37|5972.37|5971.87|5973.12|5972.62|5972.12|5971.62|521
1736190090000|2025-01-06 19:01:30|5972.12|5971.62|5971.62|5971.12|5972.12|5971.62|5970.12|5969.62|1844
1736190100000|2025-01-06 19:01:40|5971.37|5970.87|5970.37|5969.87|5971.37|5970.87|5970.37|5969.87|1355
1736190110000|2025-01-06 19:01:50|5970.62|5970.12|5969.12|5968.62|5970.62|5970.12|5968.87|5968.37|1287
1736190120000|2025-01-06 19:02:00|5969.37|5968.87|5972.87|5972.37|5972.87|5972.37|5969.37|5968.87|2114
1736190130000|2025-01-06 19:02:10|5973.12|5972.62|5971.37|5970.87|5973.12|5972.62|5971.37|5970.87|783
1736190140000|2025-01-06 19:02:20|5971.49|5970.99|5972.87|5972.37|5973.12|5972.62|5971.49|5970.99|745
1736190150000|2025-01-06 19:02:30|5972.62|5972.12|5973.37|5972.87|5973.37|5972.87|5972.12|5971.62|735
1736190160000|2025-01-06 19:02:40|5973.62|5973.12|5973.12|5972.62|5974.37|5973.87|5973.12|5972.62|1098
1736190170000|2025-01-06 19:02:50|5972.62|5972.12|5971.62|5971.12|5972.62|5972.12|5971.37|5970.87|648
1736190180000|2025-01-06 19:03:00|5971.37|5970.87|5970.37|5969.87|5971.37|5970.87|5970.37|5969.87|932
1736190190000|2025-01-06 19:03:10|5970.62|5970.12|5970.62|5970.12|5970.87|5970.37|5970.12|5969.62|483
1736190200000|2025-01-06 19:03:20|5970.49|5969.99|5970.37|5969.87|5971.12|5970.62|5970.12|5969.62|438
1736190210000|2025-01-06 19:03:30|5970.62|5970.12|5971.37|5970.87|5971.37|5970.87|5970.37|5969.87|501
1736190220000|2025-01-06 19:03:40|5971.12|5970.62|5971.12|5970.62|5972.37|5971.87|5971.12|5970.62|457
1736190230000|2025-01-06 19:03:50|5971.37|5970.87|5971.12|5970.62|5971.62|5971.12|5971.12|5970.62|297
1736190240000|2025-01-06 19:04:00|5971.37|5970.87|5971.87|5971.37|5972.37|5971.87|5971.37|5970.87|550
1736190250000|2025-01-06 19:04:10|5971.62|5971.12|5970.12|5969.62|5971.62|5971.12|5969.87|5969.37|577
1736190260000|2025-01-06 19:04:20|5970.37|5969.87|5969.62|5969.12|5970.37|5969.87|5968.87|5968.37|781
1736190270000|2025-01-06 19:04:30|5969.87|5969.37|5969.37|5968.87|5970.37|5969.87|5969.24|5968.74|418
1736190280000|2025-01-06 19:04:40|5969.62|5969.12|5969.62|5969.12|5969.87|5969.37|5969.12|5968.62|689
1736190290000|2025-01-06 19:04:50|5969.49|5968.99|5969.12|5968.62|5969.87|5969.37|5969.12|5968.62|506
1736190300000|2025-01-06 19:05:00|5969.87|5969.37|5971.62|5971.12|5971.99|5971.49|5969.87|5969.37|943
1736190310000|2025-01-06 19:05:10|5971.87|5971.37|5972.37|5971.87|5972.87|5972.37|5971.87|5971.37|554
1736190320000|2025-01-06 19:05:20|5972.49|5971.99|5973.37|5972.87|5973.87|5973.37|5972.49|5971.99|877
1736190330000|2025-01-06 19:05:30|5973.62|5973.12|5975.12|5974.62|5975.62|5975.12|5973.62|5973.12|1135
1736190340000|2025-01-06 19:05:40|5974.87|5974.37|5974.62|5974.12|5975.37|5974.87|5974.62|5974.12|535
1736190350000|2025-01-06 19:05:50|5974.74|5974.24|5975.37|5974.87|5975.87|5975.37|5974.62|5974.12|456
1736190360000|2025-01-06 19:06:00|5975.12|5974.62|5973.12|5972.62|5975.37|5974.87|5973.12|5972.62|717
1736190370000|2025-01-06 19:06:10|5973.37|5972.87|5972.37|5971.87|5973.37|5972.87|5972.12|5971.62|469
1736190380000|2025-01-06 19:06:20|5972.62|5972.12|5971.87|5971.37|5972.62|5972.12|5971.37|5970.87|523
1736190390000|2025-01-06 19:06:30|5972.12|5971.62|5971.87|5971.37|5972.62|5972.12|5971.87|5971.37|324
1736190400000|2025-01-06 19:06:40|5971.99|5971.49|5972.37|5971.87|5972.37|5971.87|5971.62|5971.12|325
1736190410000|2025-01-06 19:06:50|5972.12|5971.62|5972.49|5971.99|5972.87|5972.37|5972.12|5971.62|257
1736190420000|2025-01-06 19:07:00|5972.62|5972.12|5973.12|5972.62|5973.12|5972.62|5972.12|5971.62|510
1736190430000|2025-01-06 19:07:10|5972.87|5972.37|5973.37|5972.87|5973.62|5973.12|5972.87|5972.37|307
1736190440000|2025-01-06 19:07:20|5973.49|5972.99|5974.12|5973.62|5974.12|5973.62|5972.99|5972.49|302
1736190450000|2025-01-06 19:07:30|5974.37|5973.87|5973.62|5973.12|5974.62|5974.12|5973.62|5973.12|273
1736190460000|2025-01-06 19:07:40|5973.49|5972.99|5973.37|5972.87|5973.62|5973.12|5973.12|5972.62|184
1736190470000|2025-01-06 19:07:50|5973.62|5973.12|5973.87|5973.37|5973.87|5973.37|5973.62|5973.12|198
1736190480000|2025-01-06 19:08:00|5973.62|5973.12|5974.12|5973.62|5974.37|5973.87|5973.62|5973.12|292
1736190490000|2025-01-06 19:08:10|5974.37|5973.87|5975.12|5974.62|5975.12|5974.62|5974.12|5973.62|423
1736190500000|2025-01-06 19:08:20|5974.99|5974.49|5974.37|5973.87|5974.99|5974.49|5973.87|5973.37|476
1736190510000|2025-01-06 19:08:30|5974.12|5973.62|5974.12|5973.62|5974.87|5974.37|5973.87|5973.37|260
1736190520000|2025-01-06 19:08:40|5973.87|5973.37|5973.87|5973.37|5974.37|5973.87|5973.87|5973.37|269
1736190530000|2025-01-06 19:08:50|5974.12|5973.62|5973.87|5973.37|5974.12|5973.62|5973.62|5973.12|257
1736190540000|2025-01-06 19:09:00|5974.12|5973.62|5974.12|5973.62|5974.12|5973.62|5973.62|5973.12|392
1736190550000|2025-01-06 19:09:10|5973.87|5973.37|5974.12|5973.62|5974.62|5974.12|5973.87|5973.37|185
1736190560000|2025-01-06 19:09:20|5974.24|5973.74|5973.87|5973.37|5974.37|5973.87|5973.87|5973.37|317
1736190570000|2025-01-06 19:09:30|5974.12|5973.62|5974.12|5973.62|5974.62|5974.12|5974.12|5973.62|189
1736190580000|2025-01-06 19:09:40|5973.99|5973.49|5973.37|5972.87|5974.37|5973.87|5973.37|5972.87|402
1736190590000|2025-01-06 19:09:50|5973.12|5972.62|5973.12|5972.62|5973.62|5973.12|5973.12|5972.62|234
1736190600000|2025-01-06 19:10:00|5973.24|5972.74|5971.12|5970.62|5973.37|5972.87|5971.12|5970.62|608
1736190610000|2025-01-06 19:10:10|5970.99|5970.49|5971.62|5971.12|5972.12|5971.62|5970.62|5970.12|915
1736190620000|2025-01-06 19:10:20|5971.37|5970.87|5972.37|5971.87|5972.62|5972.12|5971.37|5970.87|500
1736190630000|2025-01-06 19:10:30|5972.12|5971.62|5970.62|5970.12|5972.37|5971.87|5970.62|5970.12|723
1736190640000|2025-01-06 19:10:40|5970.87|5970.37|5970.12|5969.62|5970.87|5970.37|5969.87|5969.37|601
1736190650000|2025-01-06 19:10:50|5969.87|5969.37|5970.87|5970.37|5970.87|5970.37|5969.37|5968.87|425
1736190660000|2025-01-06 19:11:00|5971.12|5970.62|5971.37|5970.87|5972.37|5971.87|5971.12|5970.62|479
1736190670000|2025-01-06 19:11:10|5971.12|5970.62|5972.37|5971.87|5972.37|5971.87|5971.12|5970.62|320
1736190680000|2025-01-06 19:11:20|5972.12|5971.62|5971.87|5971.37|5972.62|5972.12|5971.62|5971.12|271
1736190690000|2025-01-06 19:11:30|5972.12|5971.62|5972.37|5971.87|5972.87|5972.37|5972.12|5971.62|421
1736190700000|2025-01-06 19:11:40|5972.12|5971.62|5973.12|5972.62|5973.37|5972.87|5972.12|5971.62|565
1736190710000|2025-01-06 19:11:50|5972.62|5972.12|5973.62|5973.12|5973.62|5973.12|5972.62|5972.12|234
1736190720000|2025-01-06 19:12:00|5973.37|5972.87|5973.37|5972.87|5973.87|5973.37|5973.12|5972.62|251
1736190730000|2025-01-06 19:12:10|5973.49|5972.99|5972.74|5972.24|5973.87|5973.37|5972.62|5972.12|374
1736190740000|2025-01-06 19:12:20|5972.87|5972.37|5973.62|5973.12|5973.87|5973.37|5972.87|5972.37|341
1736190750000|2025-01-06 19:12:30|5973.87|5973.37|5974.62|5974.12|5974.87|5974.37|5973.87|5973.37|325
1736190760000|2025-01-06 19:12:40|5974.37|5973.87|5974.62|5974.12|5974.62|5974.12|5973.87|5973.37|415
1736190770000|2025-01-06 19:12:50|5974.87|5974.37|5975.62|5975.12|5975.62|5975.12|5974.37|5973.87|424
1736190780000|2025-01-06 19:13:00|5975.87|5975.37|5974.87|5974.37|5975.87|5975.37|5974.62|5974.12|581
1736190790000|2025-01-06 19:13:10|5974.99|5974.49|5973.12|5972.62|5975.12|5974.62|5973.12|5972.62|407
1736190800000|2025-01-06 19:13:20|5972.87|5972.37|5973.12|5972.62|5973.37|5972.87|5972.87|5972.37|392
1736190810000|2025-01-06 19:13:30|5973.37|5972.87|5972.87|5972.37|5973.37|5972.87|5972.37|5971.87|814
1736190820000|2025-01-06 19:13:40|5972.99|5972.49|5973.12|5972.62|5973.62|5973.12|5972.87|5972.37|449
1736190830000|2025-01-06 19:13:50|5973.37|5972.87|5973.87|5973.37|5974.12|5973.62|5973.37|5972.87|373
1736190840000|2025-01-06 19:14:00|5973.62|5973.12|5973.62|5973.12|5973.87|5973.37|5973.37|5972.87|250
1736190850000|2025-01-06 19:14:10|5973.37|5972.87|5973.37|5972.87|5973.87|5973.37|5972.87|5972.37|238
1736190860000|2025-01-06 19:14:20|5973.24|5972.74|5974.12|5973.62|5974.12|5973.62|5973.12|5972.62|171
1736190870000|2025-01-06 19:14:30|5973.87|5973.37|5975.37|5974.87|5975.37|5974.87|5973.87|5973.37|380
1736190880000|2025-01-06 19:14:40|5975.12|5974.62|5975.62|5975.12|5975.62|5975.12|5975.12|5974.62|208
1736190890000|2025-01-06 19:14:50|5975.87|5975.37|5975.12|5974.62|5975.87|5975.37|5975.12|5974.62|454
1736190900000|2025-01-06 19:15:00|5974.87|5974.37|5974.12|5973.62|5974.87|5974.37|5973.62|5973.12|614
1736190910000|2025-01-06 19:15:10|5973.87|5973.37|5975.12|5974.62|5975.12|5974.62|5973.62|5973.12|335
1736190920000|2025-01-06 19:15:20|5974.87|5974.37|5974.12|5973.62|5975.12|5974.62|5973.87|5973.37|330
1736190930000|2025-01-06 19:15:30|5974.37|5973.87|5974.37|5973.87|5974.62|5974.12|5974.12|5973.62|190
1736190940000|2025-01-06 19:15:40|5974.12|5973.62|5974.37|5973.87|5974.62|5974.12|5973.62|5973.12|335
1736190950000|2025-01-06 19:15:50|5974.12|5973.62|5974.12|5973.62|5974.37|5973.87|5974.12|5973.62|241
1736190960000|2025-01-06 19:16:00|5973.87|5973.37|5974.87|5974.37|5975.37|5974.87|5973.87|5973.37|526
1736190970000|2025-01-06 19:16:10|5975.12|5974.62|5976.12|5975.62|5976.12|5975.62|5974.87|5974.37|495
1736190980000|2025-01-06 19:16:20|5976.37|5975.87|5976.62|5976.12|5976.87|5976.37|5976.12|5975.62|516
1736190990000|2025-01-06 19:16:30|5976.87|5976.37|5975.62|5975.12|5976.87|5976.37|5975.37|5974.87|401
1736191000000|2025-01-06 19:16:40|5975.37|5974.87|5975.99|5975.49|5976.12|5975.62|5975.37|5974.87|223
1736191010000|2025-01-06 19:16:50|5975.87|5975.37|5976.37|5975.87|5976.37|5975.87|5975.87|5975.37|122
1736191020000|2025-01-06 19:17:00|5976.12|5975.62|5976.87|5976.37|5976.87|5976.37|5976.12|5975.62|497
1736191030000|2025-01-06 19:17:10|5976.62|5976.12|5975.87|5975.37|5977.12|5976.62|5975.62|5975.12|454
1736191040000|2025-01-06 19:17:20|5976.87|5976.37|5976.12|5975.62|5976.87|5976.37|5976.12|5975.62|877
1736191050000|2025-01-06 19:17:30|5976.24|5975.74|5976.62|5976.12|5976.87|5976.37|5976.24|5975.74|295
1736191060000|2025-01-06 19:17:40|5976.37|5975.87|5975.87|5975.37|5976.62|5976.12|5975.87|5975.37|340
1736191070000|2025-01-06 19:17:50|5975.99|5975.49|5975.87|5975.37|5976.37|5975.87|5975.62|5975.12|391
1736191080000|2025-01-06 19:18:00|5975.99|5975.49|5976.87|5976.37|5977.37|5976.87|5975.87|5975.37|575
1736191090000|2025-01-06 19:18:10|5976.62|5976.12|5976.62|5976.12|5976.87|5976.37|5976.37|5975.87|381
1736191100000|2025-01-06 19:18:20|5976.37|5975.87|5977.37|5976.87|5977.62|5977.12|5976.37|5975.87|402
1736191110000|2025-01-06 19:18:30|5977.62|5977.12|5977.37|5976.87|5978.37|5977.87|5977.37|5976.87|880
1736191120000|2025-01-06 19:18:40|5977.49|5976.99|5977.87|5977.37|5978.12|5977.62|5977.37|5976.87|321
1736191130000|2025-01-06 19:18:50|5977.62|5977.12|5977.87|5977.37|5978.37|5977.87|5977.37|5976.87|439
1736191140000|2025-01-06 19:19:00|5977.62|5977.12|5977.62|5977.12|5977.87|5977.37|5977.37|5976.87|862
1736191150000|2025-01-06 19:19:10|5977.87|5977.37|5977.37|5976.87|5977.87|5977.37|5976.87|5976.37|341
1736191160000|2025-01-06 19:19:20|5977.12|5976.62|5976.62|5976.12|5977.12|5976.62|5976.37|5975.87|394
1736191170000|2025-01-06 19:19:30|5976.37|5975.87|5977.12|5976.62|5977.12|5976.62|5976.37|5975.87|304
1736191180000|2025-01-06 19:19:40|5976.99|5976.49|5976.37|5975.87|5976.99|5976.49|5976.24|5975.74|282
1736191190000|2025-01-06 19:19:50|5976.12|5975.62|5975.37|5974.87|5976.37|5975.87|5975.37|5974.87|925
1736191200000|2025-01-06 19:20:00|5974.87|5974.37|5975.87|5975.37|5976.37|5975.87|5974.87|5974.37|960
1736191210000|2025-01-06 19:20:10|5976.12|5975.62|5976.87|5976.37|5976.87|5976.37|5976.12|5975.62|538
1736191220000|2025-01-06 19:20:20|5976.62|5976.12|5975.87|5975.37|5976.62|5976.12|5975.62|5975.12|313
1736191230000|2025-01-06 19:20:30|5975.99|5975.49|5974.37|5973.87|5976.12|5975.62|5974.37|5973.87|564
1736191240000|2025-01-06 19:20:40|5974.62|5974.12|5974.87|5974.37|5974.87|5974.37|5974.62|5974.12|399
1736191250000|2025-01-06 19:20:50|5975.12|5974.62|5975.12|5974.62|5975.12|5974.62|5974.62|5974.12|460
1736191260000|2025-01-06 19:21:00|5975.37|5974.87|5975.62|5975.12|5975.87|5975.37|5975.37|5974.87|320
1736191270000|2025-01-06 19:21:10|5975.37|5974.87|5975.62|5975.12|5975.62|5975.12|5975.12|5974.62|282
1736191280000|2025-01-06 19:21:20|5975.37|5974.87|5975.12|5974.62|5975.37|5974.87|5974.87|5974.37|288
1736191290000|2025-01-06 19:21:30|5975.37|5974.87|5975.12|5974.62|5975.37|5974.87|5974.87|5974.37|331
1736191300000|2025-01-06 19:21:40|5975.24|5974.74|5975.37|5974.87|5975.62|5975.12|5975.12|5974.62|241
1736191310000|2025-01-06 19:21:50|5975.62|5975.12|5974.99|5974.49|5975.62|5975.12|5974.37|5973.87|444
1736191320000|2025-01-06 19:22:00|5975.12|5974.62|5975.37|5974.87|5975.62|5975.12|5975.12|5974.62|265
1736191330000|2025-01-06 19:22:10|5975.24|5974.74|5976.87|5976.37|5977.12|5976.62|5975.12|5974.62|688
1736191340000|2025-01-06 19:22:20|5976.62|5976.12|5976.87|5976.37|5977.37|5976.87|5976.62|5976.12|502
1736191350000|2025-01-06 19:22:30|5976.62|5976.12|5976.62|5976.12|5977.12|5976.62|5976.37|5975.87|684
1736191360000|2025-01-06 19:22:40|5976.87|5976.37|5976.62|5976.12|5976.87|5976.37|5976.37|5975.87|200
1736191370000|2025-01-06 19:22:50|5976.37|5975.87|5975.87|5975.37|5976.37|5975.87|5975.12|5974.62|408
1736191380000|2025-01-06 19:23:00|5976.12|5975.62|5976.12|5975.62|5976.12|5975.62|5975.87|5975.37|739
1736191390000|2025-01-06 19:23:10|5975.87|5975.37|5974.37|5973.87|5975.87|5975.37|5974.12|5973.62|556
1736191400000|2025-01-06 19:23:20|5974.62|5974.12|5975.12|5974.62|5975.62|5975.12|5974.62|5974.12|330
1736191410000|2025-01-06 19:23:30|5975.37|5974.87|5976.12|5975.62|5976.12|5975.62|5975.12|5974.62|182
1736191420000|2025-01-06 19:23:40|5976.37|5975.87|5976.62|5976.12|5976.62|5976.12|5975.62|5975.12|395
1736191430000|2025-01-06 19:23:50|5976.37|5975.87|5976.12|5975.62|5976.62|5976.12|5976.12|5975.62|306
1736191440000|2025-01-06 19:24:00|5976.37|5975.87|5976.12|5975.62|5976.62|5976.12|5976.12|5975.62|375
1736191450000|2025-01-06 19:24:10|5976.37|5975.87|5976.62|5976.12|5977.12|5976.62|5976.12|5975.62|288
1736191460000|2025-01-06 19:24:20|5976.37|5975.87|5976.62|5976.12|5976.99|5976.49|5976.12|5975.62|325
1736191470000|2025-01-06 19:24:30|5976.74|5976.24|5976.62|5976.12|5976.87|5976.37|5976.12|5975.62|212
1736191480000|2025-01-06 19:24:40|5976.87|5976.37|5976.12|5975.62|5977.12|5976.62|5976.12|5975.62|254
1736191490000|2025-01-06 19:24:50|5976.37|5975.87|5975.62|5975.12|5976.37|5975.87|5975.49|5974.99|363
1736191500000|2025-01-06 19:25:00|5975.87|5975.37|5974.37|5973.87|5975.87|5975.37|5974.12|5973.62|505
1736191510000|2025-01-06 19:25:10|5974.62|5974.12|5973.87|5973.37|5974.62|5974.12|5973.62|5973.12|408
1736191520000|2025-01-06 19:25:20|5974.12|5973.62|5974.12|5973.62|5974.37|5973.87|5973.87|5973.37|276
1736191530000|2025-01-06 19:25:30|5973.87|5973.37|5975.12|5974.62|5975.12|5974.62|5973.62|5973.12|322
1736191540000|2025-01-06 19:25:40|5975.37|5974.87|5975.62|5975.12|5975.62|5975.12|5974.87|5974.37|237
1736191550000|2025-01-06 19:25:50|5975.37|5974.87|5975.62|5975.12|5975.87|5975.37|5975.37|5974.87|164
1736191560000|2025-01-06 19:26:00|5975.87|5975.37|5977.12|5976.62|5977.37|5976.87|5975.87|5975.37|716
1736191570000|2025-01-06 19:26:10|5977.37|5976.87|5975.62|5975.12|5977.37|5976.87|5975.37|5974.87|281
1736191580000|2025-01-06 19:26:20|5975.74|5975.24|5975.99|5975.49|5976.12|5975.62|5975.62|5975.12|212
1736191590000|2025-01-06 19:26:30|5975.87|5975.37|5975.62|5975.12|5975.87|5975.37|5975.62|5975.12|194
1736191600000|2025-01-06 19:26:40|5975.74|5975.24|5975.37|5974.87|5975.87|5975.37|5975.37|5974.87|282
1736191610000|2025-01-06 19:26:50|5975.62|5975.12|5974.87|5974.37|5975.62|5975.12|5974.87|5974.37|147
1736191620000|2025-01-06 19:27:00|5975.12|5974.62|5975.62|5975.12|5975.87|5975.37|5974.87|5974.37|377
1736191630000|2025-01-06 19:27:10|5975.74|5975.24|5976.37|5975.87|5976.62|5976.12|5975.37|5974.87|194
1736191640000|2025-01-06 19:27:20|5976.62|5976.12|5976.87|5976.37|5977.12|5976.62|5976.62|5976.12|224
1736191650000|2025-01-06 19:27:30|5976.74|5976.24|5976.37|5975.87|5976.87|5976.37|5976.37|5975.87|159
1736191660000|2025-01-06 19:27:40|5976.24|5975.74|5976.37|5975.87|5976.62|5976.12|5976.12|5975.62|251
1736191670000|2025-01-06 19:27:50|5976.62|5976.12|5975.87|5975.37|5976.62|5976.12|5975.62|5975.12|258
1736191680000|2025-01-06 19:28:00|5976.12|5975.62|5976.37|5975.87|5976.37|5975.87|5975.87|5975.37|361
1736191690000|2025-01-06 19:28:10|5976.12|5975.62|5975.62|5975.12|5976.37|5975.87|5975.37|5974.87|243
1736191700000|2025-01-06 19:28:20|5975.49|5974.99|5974.87|5974.37|5975.87|5975.37|5974.62|5974.12|335
1736191710000|2025-01-06 19:28:30|5975.12|5974.62|5975.12|5974.62|5975.62|5975.12|5975.12|5974.62|253
1736191720000|2025-01-06 19:28:40|5975.37|5974.87|5975.62|5975.12|5975.87|5975.37|5975.12|5974.62|113
1736191730000|2025-01-06 19:28:50|5975.74|5975.24|5975.62|5975.12|5976.12|5975.62|5975.62|5975.12|321
1736191740000|2025-01-06 19:29:00|5975.37|5974.87|5974.62|5974.12|5975.37|5974.87|5974.12|5973.62|424
1736191750000|2025-01-06 19:29:10|5974.87|5974.37|5974.24|5973.74|5974.87|5974.37|5974.12|5973.62|195
1736191760000|2025-01-06 19:29:20|5974.37|5973.87|5974.24|5973.74|5974.62|5974.12|5974.12|5973.62|231
1736191770000|2025-01-06 19:29:30|5974.37|5973.87|5973.12|5972.62|5974.62|5974.12|5973.12|5972.62|450
1736191780000|2025-01-06 19:29:40|5973.37|5972.87|5973.62|5973.12|5973.87|5973.37|5973.12|5972.62|385
1736191790000|2025-01-06 19:29:50|5973.37|5972.87|5973.37|5972.87|5973.37|5972.87|5973.12|5972.62|284
1736191800000|2025-01-06 19:30:00|5973.62|5973.12|5971.12|5970.62|5973.62|5973.12|5970.87|5970.37|1232
1736191810000|2025-01-06 19:30:10|5971.37|5970.87|5972.12|5971.62|5972.12|5971.62|5970.62|5970.12|1087
1736191820000|2025-01-06 19:30:20|5972.37|5971.87|5972.62|5972.12|5972.62|5972.12|5971.99|5971.49|773
1736191830000|2025-01-06 19:30:30|5972.49|5971.99|5973.12|5972.62|5973.37|5972.87|5972.37|5971.87|676
1736191840000|2025-01-06 19:30:40|5973.24|5972.74|5975.12|5974.62|5975.12|5974.62|5972.87|5972.37|713
1736191850000|2025-01-06 19:30:50|5975.37|5974.87|5974.87|5974.37|5975.62|5975.12|5974.87|5974.37|762
1736191860000|2025-01-06 19:31:00|5974.62|5974.12|5973.87|5973.37|5974.62|5974.12|5973.62|5973.12|627
1736191870000|2025-01-06 19:31:10|5973.62|5973.12|5973.87|5973.37|5973.87|5973.37|5973.12|5972.62|233
1736191880000|2025-01-06 19:31:20|5974.12|5973.62|5973.12|5972.62|5974.12|5973.62|5973.12|5972.62|215
1736191890000|2025-01-06 19:31:30|5973.37|5972.87|5972.87|5972.37|5973.62|5973.12|5972.62|5972.12|272
1736191900000|2025-01-06 19:31:40|5973.12|5972.62|5973.62|5973.12|5973.87|5973.37|5973.12|5972.62|232
1736191910000|2025-01-06 19:31:50|5973.87|5973.37|5972.87|5972.37|5973.87|5973.37|5972.62|5972.12|541
1736191920000|2025-01-06 19:32:00|5973.12|5972.62|5973.24|5972.74|5973.24|5972.74|5972.87|5972.37|356
1736191930000|2025-01-06 19:32:10|5973.37|5972.87|5973.87|5973.37|5974.12|5973.62|5973.37|5972.87|362
1736191940000|2025-01-06 19:32:20|5973.62|5973.12|5974.87|5974.37|5975.37|5974.87|5973.62|5973.12|499
1736191950000|2025-01-06 19:32:30|5974.62|5974.12|5973.12|5972.62|5974.62|5974.12|5972.87|5972.37|319
1736191960000|2025-01-06 19:32:40|5973.37|5972.87|5972.37|5971.87|5973.37|5972.87|5972.12|5971.62|328
1736191970000|2025-01-06 19:32:50|5972.24|5971.74|5971.87|5971.37|5972.37|5971.87|5971.87|5971.37|483
1736191980000|2025-01-06 19:33:00|5972.12|5971.62|5972.37|5971.87|5972.37|5971.87|5971.62|5971.12|424
1736191990000|2025-01-06 19:33:10|5972.62|5972.12|5973.37|5972.87|5973.87|5973.37|5972.62|5972.12|577
1736192000000|2025-01-06 19:33:20|5973.12|5972.62|5973.12|5972.62|5973.37|5972.87|5973.12|5972.62|354
1736192010000|2025-01-06 19:33:30|5972.99|5972.49|5972.87|5972.37|5973.12|5972.62|5972.62|5972.12|344
1736192020000|2025-01-06 19:33:40|5972.62|5972.12|5972.37|5971.87|5972.87|5972.37|5972.37|5971.87|206
1736192030000|2025-01-06 19:33:50|5972.24|5971.74|5972.12|5971.62|5972.37|5971.87|5971.87|5971.37|281
1736192040000|2025-01-06 19:34:00|5972.37|5971.87|5972.62|5972.12|5972.62|5972.12|5972.12|5971.62|285
1736192050000|2025-01-06 19:34:10|5972.37|5971.87|5972.62|5972.12|5973.24|5972.74|5972.37|5971.87|220
1736192060000|2025-01-06 19:34:20|5972.49|5971.99|5972.12|5971.62|5972.49|5971.99|5971.62|5971.12|289
1736192070000|2025-01-06 19:34:30|5971.87|5971.37|5971.62|5971.12|5971.87|5971.37|5971.37|5970.87|200
1736192080000|2025-01-06 19:34:40|5971.87|5971.37|5972.87|5972.37|5972.87|5972.37|5971.87|5971.37|333
1736192090000|2025-01-06 19:34:50|5973.12|5972.62|5972.37|5971.87|5973.12|5972.62|5972.12|5971.62|592
1736192100000|2025-01-06 19:35:00|5972.12|5971.62|5972.37|5971.87|5972.87|5972.37|5972.12|5971.62|359
1736192110000|2025-01-06 19:35:10|5972.12|5971.62|5972.62|5972.12|5973.12|5972.62|5971.87|5971.37|294
1736192120000|2025-01-06 19:35:20|5972.37|5971.87|5972.37|5971.87|5972.37|5971.87|5972.24|5971.74|124
1736192130000|2025-01-06 19:35:30|5972.12|5971.62|5971.62|5971.12|5972.37|5971.87|5971.49|5970.99|277
1736192140000|2025-01-06 19:35:40|5971.87|5971.37|5972.37|5971.87|5972.37|5971.87|5971.87|5971.37|246
1736192150000|2025-01-06 19:35:50|5972.12|5971.62|5971.37|5970.87|5972.12|5971.62|5971.37|5970.87|194
1736192160000|2025-01-06 19:36:00|5971.12|5970.62|5969.62|5969.12|5971.37|5970.87|5969.37|5968.87|1021
1736192170000|2025-01-06 19:36:10|5969.87|5969.37|5969.62|5969.12|5970.12|5969.62|5969.37|5968.87|465
1736192180000|2025-01-06 19:36:20|5969.49|5968.99|5971.62|5971.12|5971.87|5971.37|5969.24|5968.74|743
1736192190000|2025-01-06 19:36:30|5971.87|5971.37|5971.87|5971.37|5972.12|5971.62|5971.62|5971.12|450
1736192200000|2025-01-06 19:36:40|5971.62|5971.12|5972.12|5971.62|5972.37|5971.87|5971.62|5971.12|287
1736192210000|2025-01-06 19:36:50|5972.62|5972.12|5972.62|5972.12|5972.87|5972.37|5972.12|5971.62|527
1736192220000|2025-01-06 19:37:00|5972.37|5971.87|5972.87|5972.37|5973.12|5972.62|5972.37|5971.87|486
1736192230000|2025-01-06 19:37:10|5972.62|5972.12|5972.62|5972.12|5973.12|5972.62|5972.37|5971.87|206
1736192240000|2025-01-06 19:37:20|5972.74|5972.24|5972.62|5972.12|5972.87|5972.37|5972.12|5971.62|292
1736192250000|2025-01-06 19:37:30|5972.12|5971.62|5972.62|5972.12|5972.62|5972.12|5972.12|5971.62|218
1736192260000|2025-01-06 19:37:40|5972.37|5971.87|5972.37|5971.87|5972.62|5972.12|5972.12|5971.62|159
1736192270000|2025-01-06 19:37:50|5972.62|5972.12|5971.62|5971.12|5972.62|5972.12|5970.87|5970.37|317
1736192280000|2025-01-06 19:38:00|5971.87|5971.37|5971.62|5971.12|5972.12|5971.62|5971.37|5970.87|267
1736192290000|2025-01-06 19:38:10|5971.49|5970.99|5971.62|5971.12|5971.87|5971.37|5971.37|5970.87|150
1736192300000|2025-01-06 19:38:20|5971.49|5970.99|5971.62|5971.12|5971.62|5971.12|5971.12|5970.62|248
1736192310000|2025-01-06 19:38:30|5971.49|5970.99|5971.87|5971.37|5972.37|5971.87|5971.37|5970.87|228
1736192320000|2025-01-06 19:38:40|5972.12|5971.62|5971.87|5971.37|5972.37|5971.87|5971.37|5970.87|332
1736192330000|2025-01-06 19:38:50|5971.99|5971.49|5972.12|5971.62|5972.12|5971.62|5971.62|5971.12|313
1736192340000|2025-01-06 19:39:00|5971.87|5971.37|5971.87|5971.37|5972.12|5971.62|5971.62|5971.12|346
1736192350000|2025-01-06 19:39:10|5971.37|5970.87|5971.12|5970.62|5971.62|5971.12|5971.12|5970.62|168
1736192360000|2025-01-06 19:39:20|5970.87|5970.37|5970.62|5970.12|5971.12|5970.62|5970.37|5969.87|485
1736192370000|2025-01-06 19:39:30|5970.74|5970.24|5970.62|5970.12|5971.12|5970.62|5970.37|5969.87|601
1736192380000|2025-01-06 19:39:40|5970.87|5970.37|5971.12|5970.62|5971.37|5970.87|5970.37|5969.87|407
1736192390000|2025-01-06 19:39:50|5970.87|5970.37|5971.12|5970.62|5971.37|5970.87|5970.87|5970.37|202
1736192400000|2025-01-06 19:40:00|5970.87|5970.37|5971.12|5970.62|5971.12|5970.62|5970.62|5970.12|426
1736192410000|2025-01-06 19:40:10|5971.24|5970.74|5971.62|5971.12|5971.87|5971.37|5971.24|5970.74|454
1736192420000|2025-01-06 19:40:20|5971.37|5970.87|5971.87|5971.37|5972.12|5971.62|5971.37|5970.87|386
1736192430000|2025-01-06 19:40:30|5971.37|5970.87|5971.37|5970.87|5971.62|5971.12|5971.12|5970.62|335
1736192440000|2025-01-06 19:40:40|5972.12|5971.62|5971.37|5970.87|5972.12|5971.62|5971.37|5970.87|334
1736192450000|2025-01-06 19:40:50|5971.62|5971.12|5971.12|5970.62|5971.62|5971.12|5971.12|5970.62|142
1736192460000|2025-01-06 19:41:00|5970.62|5970.12|5970.87|5970.37|5970.87|5970.37|5969.87|5969.37|490
1736192470000|2025-01-06 19:41:10|5970.62|5970.12|5971.12|5970.62|5971.12|5970.62|5970.24|5969.74|248
1736192480000|2025-01-06 19:41:20|5971.37|5970.87|5971.62|5971.12|5971.87|5971.37|5971.37|5970.87|148
1736192490000|2025-01-06 19:41:30|5971.37|5970.87|5971.37|5970.87|5971.62|5971.12|5970.87|5970.37|310
1736192500000|2025-01-06 19:41:40|5971.24|5970.74|5972.37|5971.87|5972.37|5971.87|5971.24|5970.74|414
1736192510000|2025-01-06 19:41:50|5972.12|5971.62|5971.37|5970.87|5972.12|5971.62|5971.37|5970.87|183
1736192520000|2025-01-06 19:42:00|5971.62|5971.12|5971.87|5971.37|5972.12|5971.62|5971.62|5971.12|360
1736192530000|2025-01-06 19:42:10|5971.62|5971.12|5971.87|5971.37|5971.87|5971.37|5971.37|5970.87|199
1736192540000|2025-01-06 19:42:20|5970.87|5970.37|5970.87|5970.37|5971.12|5970.62|5970.62|5970.12|265
1736192550000|2025-01-06 19:42:30|5970.62|5970.12|5970.12|5969.62|5970.62|5970.12|5969.87|5969.37|426
1736192560000|2025-01-06 19:42:40|5970.24|5969.74|5969.62|5969.12|5970.37|5969.87|5969.62|5969.12|381
1736192570000|2025-01-06 19:42:50|5969.37|5968.87|5969.87|5969.37|5970.12|5969.62|5969.37|5968.87|214
1736192580000|2025-01-06 19:43:00|5969.62|5969.12|5970.37|5969.87|5970.37|5969.87|5969.62|5969.12|426
1736192590000|2025-01-06 19:43:10|5970.87|5970.37|5969.62|5969.12|5970.87|5970.37|5969.62|5969.12|294
1736192600000|2025-01-06 19:43:20|5969.74|5969.24|5968.37|5967.87|5969.74|5969.24|5968.37|5967.87|1087
1736192610000|2025-01-06 19:43:30|5968.62|5968.12|5969.37|5968.87|5969.37|5968.87|5968.12|5967.62|239
1736192620000|2025-01-06 19:43:40|5969.87|5969.37|5969.87|5969.37|5969.87|5969.37|5969.62|5969.12|365
1736192630000|2025-01-06 19:43:50|5969.62|5969.12|5970.87|5970.37|5971.37|5970.87|5969.37|5968.87|366
1736192640000|2025-01-06 19:44:00|5971.37|5970.87|5971.49|5970.99|5971.62|5971.12|5970.87|5970.37|533
1736192650000|2025-01-06 19:44:10|5971.62|5971.12|5971.62|5971.12|5972.12|5971.62|5971.37|5970.87|298
1736192660000|2025-01-06 19:44:20|5971.74|5971.24|5972.12|5971.62|5972.12|5971.62|5971.62|5971.12|254
1736192670000|2025-01-06 19:44:30|5971.87|5971.37|5971.62|5971.12|5972.12|5971.62|5971.37|5970.87|188
1736192680000|2025-01-06 19:44:40|5971.74|5971.24|5972.37|5971.87|5972.62|5972.12|5971.74|5971.24|295
1736192690000|2025-01-06 19:44:50|5972.12|5971.62|5972.62|5972.12|5972.62|5972.12|5971.87|5971.37|198
1736192700000|2025-01-06 19:45:00|5972.37|5971.87|5973.12|5972.62|5973.37|5972.87|5972.12|5971.62|702
1736192710000|2025-01-06 19:45:10|5972.87|5972.37|5971.62|5971.12|5972.87|5972.37|5971.12|5970.62|634
1736192720000|2025-01-06 19:45:20|5971.74|5971.24|5972.37|5971.87|5972.37|5971.87|5971.62|5971.12|470
1736192730000|2025-01-06 19:45:30|5972.12|5971.62|5971.62|5971.12|5972.12|5971.62|5971.37|5970.87|217
1736192740000|2025-01-06 19:45:40|5971.37|5970.87|5971.62|5971.12|5971.87|5971.37|5971.37|5970.87|224
1736192750000|2025-01-06 19:45:50|5971.49|5970.99|5970.62|5970.12|5971.49|5970.99|5970.12|5969.62|331
1736192760000|2025-01-06 19:46:00|5970.37|5969.87|5971.12|5970.62|5971.12|5970.62|5970.12|5969.62|296
1736192770000|2025-01-06 19:46:10|5970.99|5970.49|5970.87|5970.37|5971.37|5970.87|5970.62|5970.12|164
1736192780000|2025-01-06 19:46:20|5970.74|5970.24|5969.99|5969.49|5970.74|5970.24|5969.62|5969.12|248
1736192790000|2025-01-06 19:46:30|5970.12|5969.62|5970.37|5969.87|5970.62|5970.12|5969.87|5969.37|353
1736192800000|2025-01-06 19:46:40|5970.49|5969.99|5971.12|5970.62|5971.12|5970.62|5970.37|5969.87|316
1736192810000|2025-01-06 19:46:50|5971.62|5971.12|5971.87|5971.37|5971.87|5971.37|5971.37|5970.87|319
1736192820000|2025-01-06 19:47:00|5971.62|5971.12|5972.62|5972.12|5972.62|5972.12|5971.37|5970.87|315
1736192830000|2025-01-06 19:47:10|5972.87|5972.37|5973.37|5972.87|5973.37|5972.87|5972.87|5972.37|291
1736192840000|2025-01-06 19:47:20|5973.24|5972.74|5973.12|5972.62|5973.62|5973.12|5973.12|5972.62|376
1736192850000|2025-01-06 19:47:30|5972.99|5972.49|5972.62|5972.12|5973.12|5972.62|5972.62|5972.12|354
1736192860000|2025-01-06 19:47:40|5972.87|5972.37|5972.37|5971.87|5972.87|5972.37|5971.87|5971.37|315
1736192870000|2025-01-06 19:47:50|5972.12|5971.62|5972.87|5972.37|5973.12|5972.62|5972.12|5971.62|170
1736192880000|2025-01-06 19:48:00|5973.12|5972.62|5972.87|5972.37|5973.12|5972.62|5972.87|5972.37|244
1736192890000|2025-01-06 19:48:10|5972.99|5972.49|5972.37|5971.87|5973.12|5972.62|5972.12|5971.62|310
1736192900000|2025-01-06 19:48:20|5972.62|5972.12|5972.62|5972.12|5972.99|5972.49|5972.49|5971.99|267
1736192910000|2025-01-06 19:48:30|5972.87|5972.37|5973.87|5973.37|5973.87|5973.37|5972.62|5972.12|307
1736192920000|2025-01-06 19:48:40|5973.99|5973.49|5974.37|5973.87|5974.62|5974.12|5973.99|5973.49|618
1736192930000|2025-01-06 19:48:50|5974.49|5973.99|5974.62|5974.12|5975.37|5974.87|5974.49|5973.99|509
1736192940000|2025-01-06 19:49:00|5974.87|5974.37|5974.37|5973.87|5975.12|5974.62|5974.24|5973.74|416
1736192950000|2025-01-06 19:49:10|5974.24|5973.74|5975.12|5974.62|5975.12|5974.62|5974.24|5973.74|257
1736192960000|2025-01-06 19:49:20|5975.37|5974.87|5974.49|5973.99|5975.37|5974.87|5974.49|5973.99|299
1736192970000|2025-01-06 19:49:30|5974.62|5974.12|5974.62|5974.12|5974.87|5974.37|5973.87|5973.37|359
1736192980000|2025-01-06 19:49:40|5974.87|5974.37|5974.62|5974.12|5974.87|5974.37|5974.37|5973.87|318
1736192990000|2025-01-06 19:49:50|5974.37|5973.87|5974.12|5973.62|5974.37|5973.87|5973.87|5973.37|206
1736193000000|2025-01-06 19:50:00|5973.99|5973.49|5973.37|5972.87|5974.37|5973.87|5973.37|5972.87|408
1736193010000|2025-01-06 19:50:10|5973.62|5973.12|5973.62|5973.12|5974.12|5973.62|5973.37|5972.87|352
1736193020000|2025-01-06 19:50:20|5973.37|5972.87|5973.37|5972.87|5973.62|5973.12|5973.12|5972.62|405
1736193030000|2025-01-06 19:50:30|5973.12|5972.62|5973.37|5972.87|5973.37|5972.87|5972.62|5972.12|255
1736193040000|2025-01-06 19:50:40|5973.12|5972.62|5971.87|5971.37|5973.12|5972.62|5971.87|5971.37|366
1736193050000|2025-01-06 19:50:50|5971.62|5971.12|5971.99|5971.49|5971.99|5971.49|5971.62|5971.12|115
1736193060000|2025-01-06 19:51:00|5971.37|5970.87|5972.12|5971.62|5972.37|5971.87|5971.37|5970.87|450
1736193070000|2025-01-06 19:51:10|5971.87|5971.37|5971.62|5971.12|5971.87|5971.37|5971.37|5970.87|252
1736193080000|2025-01-06 19:51:20|5971.37|5970.87|5970.37|5969.87|5971.37|5970.87|5970.24|5969.74|467
1736193090000|2025-01-06 19:51:30|5970.12|5969.62|5970.37|5969.87|5970.37|5969.87|5969.87|5969.37|267
1736193100000|2025-01-06 19:51:40|5970.49|5969.99|5970.12|5969.62|5970.87|5970.37|5969.87|5969.37|391
1736193110000|2025-01-06 19:51:50|5969.87|5969.37|5970.37|5969.87|5970.49|5969.99|5969.87|5969.37|99
1736193120000|2025-01-06 19:52:00|5970.62|5970.12|5971.12|5970.62|5971.12|5970.62|5970.62|5970.12|269
1736193130000|2025-01-06 19:52:10|5971.24|5970.74|5970.12|5969.62|5971.37|5970.87|5969.87|5969.37|387
1736193140000|2025-01-06 19:52:20|5969.87|5969.37|5968.62|5968.12|5970.12|5969.62|5968.37|5967.87|604
1736193150000|2025-01-06 19:52:30|5968.87|5968.37|5969.62|5969.12|5969.62|5969.12|5968.62|5968.12|305
1736193160000|2025-01-06 19:52:40|5969.74|5969.24|5969.62|5969.12|5969.87|5969.37|5969.37|5968.87|270
1736193170000|2025-01-06 19:52:50|5969.87|5969.37|5970.37|5969.87|5970.37|5969.87|5969.62|5969.12|201
1736193180000|2025-01-06 19:53:00|5970.12|5969.62|5970.37|5969.87|5970.37|5969.87|5970.12|5969.62|195
1736193190000|2025-01-06 19:53:10|5970.49|5969.99|5970.37|5969.87|5970.49|5969.99|5970.12|5969.62|174
1736193200000|2025-01-06 19:53:20|5970.62|5970.12|5971.12|5970.62|5971.62|5971.12|5970.62|5970.12|469
1736193210000|2025-01-06 19:53:30|5971.24|5970.74|5971.37|5970.87|5971.62|5971.12|5971.12|5970.62|265
1736193220000|2025-01-06 19:53:40|5971.49|5970.99|5970.87|5970.37|5971.87|5971.37|5970.87|5970.37|188
1736193230000|2025-01-06 19:53:50|5970.99|5970.49|5970.87|5970.37|5971.12|5970.62|5970.37|5969.87|165
1736193240000|2025-01-06 19:54:00|5971.12|5970.62|5971.12|5970.62|5971.12|5970.62|5970.62|5970.12|214
1736193250000|2025-01-06 19:54:10|5970.87|5970.37|5970.62|5970.12|5970.87|5970.37|5970.62|5970.12|110
1736193260000|2025-01-06 19:54:20|5970.87|5970.37|5971.12|5970.62|5971.12|5970.62|5970.62|5970.12|135
1736193270000|2025-01-06 19:54:30|5971.24|5970.74|5970.87|5970.37|5971.37|5970.87|5970.87|5970.37|261
1736193280000|2025-01-06 19:54:40|||||||||117
1736193290000|2025-01-06 19:54:50|5970.74|5970.24|5970.62|5970.12|5970.87|5970.37|5970.62|5970.12|130
1736193300000|2025-01-06 19:55:00|5971.12|5970.62|5970.87|5970.37|5971.37|5970.87|5970.87|5970.37|231
1736193310000|2025-01-06 19:55:10|5970.74|5970.24|5969.87|5969.37|5970.87|5970.37|5969.87|5969.37|212
1736193320000|2025-01-06 19:55:20|5970.12|5969.62|5970.12|5969.62|5970.37|5969.87|5969.87|5969.37|317
1736193330000|2025-01-06 19:55:30|5970.37|5969.87|5970.12|5969.62|5970.37|5969.87|5970.12|5969.62|150
1736193340000|2025-01-06 19:55:40|5970.24|5969.74|5970.37|5969.87|5970.37|5969.87|5969.87|5969.37|297
1736193350000|2025-01-06 19:55:50|5970.49|5969.99|5970.12|5969.62|5970.62|5970.12|5970.12|5969.62|83
1736193360000|2025-01-06 19:56:00|5970.37|5969.87|5970.37|5969.87|5970.37|5969.87|5969.87|5969.37|198
1736193370000|2025-01-06 19:56:10|5970.49|5969.99|5970.12|5969.62|5970.87|5970.37|5970.12|5969.62|191
1736193380000|2025-01-06 19:56:20|5969.87|5969.37|5968.87|5968.37|5969.87|5969.37|5968.87|5968.37|355
1736193390000|2025-01-06 19:56:30|5968.62|5968.12|5969.12|5968.62|5969.12|5968.62|5968.37|5967.87|308
1736193400000|2025-01-06 19:56:40|5968.87|5968.37|5969.37|5968.87|5969.37|5968.87|5968.87|5968.37|199
1736193410000|2025-01-06 19:56:50|5969.12|5968.62|5968.87|5968.37|5969.12|5968.62|5968.87|5968.37|201
1736193420000|2025-01-06 19:57:00|5969.12|5968.62|5967.12|5966.62|5969.12|5968.62|5966.87|5966.37|1098
1736193430000|2025-01-06 19:57:10|5966.87|5966.37|5966.62|5966.12|5967.62|5967.12|5966.12|5965.62|985
1736193440000|2025-01-06 19:57:20|5966.87|5966.37|5965.12|5964.62|5966.87|5966.37|5963.87|5963.37|3219
1736193450000|2025-01-06 19:57:30|5965.37|5964.87|5963.87|5963.37|5965.37|5964.87|5963.62|5963.12|925
1736193460000|2025-01-06 19:57:40|5963.62|5963.12|5963.12|5962.62|5964.12|5963.62|5962.87|5962.37|1363
1736193470000|2025-01-06 19:57:50|5963.37|5962.87|5964.37|5963.87|5964.37|5963.87|5963.12|5962.62|928
1736193480000|2025-01-06 19:58:00|5964.12|5963.62|5964.37|5963.87|5964.37|5963.87|5963.37|5962.87|599
1736193490000|2025-01-06 19:58:10|5964.12|5963.62|5962.87|5962.37|5964.12|5963.62|5962.12|5961.62|1269
1736193500000|2025-01-06 19:58:20|5963.12|5962.62|5963.62|5963.12|5963.99|5963.49|5963.12|5962.62|690
1736193510000|2025-01-06 19:58:30|5963.37|5962.87|5964.12|5963.62|5964.12|5963.62|5963.37|5962.87|779
1736193520000|2025-01-06 19:58:40|5964.24|5963.74|5963.62|5963.12|5964.24|5963.74|5963.12|5962.62|466
1736193530000|2025-01-06 19:58:50|5963.87|5963.37|5963.87|5963.37|5964.37|5963.87|5963.62|5963.12|360
1736193540000|2025-01-06 19:59:00|5964.12|5963.62|5964.87|5964.37|5966.37|5965.87|5963.87|5963.37|906
1736193550000|2025-01-06 19:59:10|5964.74|5964.24|5964.62|5964.12|5965.12|5964.62|5964.37|5963.87|329
1736193560000|2025-01-06 19:59:20|5964.74|5964.24|5964.87|5964.37|5965.62|5965.12|5964.74|5964.24|542
1736193570000|2025-01-06 19:59:30|5965.12|5964.62|5964.24|5963.74|5965.37|5964.87|5964.12|5963.62|487
1736193580000|2025-01-06 19:59:40|5964.12|5963.62|5963.62|5963.12|5964.62|5964.12|5963.37|5962.87|623
1736193590000|2025-01-06 19:59:50|5963.37|5962.87|5962.87|5962.37|5963.62|5963.12|5962.62|5962.12|719
1736193600000|2025-01-06 20:00:00|5962.37|5961.87|5961.37|5960.87|5962.62|5962.12|5960.12|5959.62|2063
1736193610000|2025-01-06 20:00:10|5961.12|5960.62|5960.87|5960.37|5961.37|5960.87|5960.62|5960.12|1134
1736193620000|2025-01-06 20:00:20|5960.62|5960.12|5960.12|5959.62|5960.87|5960.37|5960.12|5959.62|809
1736193630000|2025-01-06 20:00:30|5959.87|5959.37|5960.37|5959.87|5960.62|5960.12|5959.87|5959.37|580
1736193640000|2025-01-06 20:00:40|5960.12|5959.62|5960.37|5959.87|5960.62|5960.12|5960.12|5959.62|490
1736193650000|2025-01-06 20:00:50|5960.62|5960.12|5961.37|5960.87|5961.62|5961.12|5960.62|5960.12|905
1736193660000|2025-01-06 20:01:00|5961.87|5961.37|5963.87|5963.37|5963.87|5963.37|5961.87|5961.37|1344
1736193670000|2025-01-06 20:01:10|5964.12|5963.62|5963.37|5962.87|5964.87|5964.37|5963.37|5962.87|974
1736193680000|2025-01-06 20:01:20|5963.12|5962.62|5962.37|5961.87|5963.12|5962.62|5962.12|5961.62|540
1736193690000|2025-01-06 20:01:30|5962.62|5962.12|5963.12|5962.62|5963.37|5962.87|5962.49|5961.99|444
1736193700000|2025-01-06 20:01:40|5962.87|5962.37|5962.62|5962.12|5963.37|5962.87|5962.62|5962.12|385
1736193710000|2025-01-06 20:01:50|5962.12|5961.62|5961.74|5961.24|5962.12|5961.62|5961.37|5960.87|511
1736193720000|2025-01-06 20:02:00|5961.62|5961.12|5961.87|5961.37|5961.87|5961.37|5961.12|5960.62|335
1736193730000|2025-01-06 20:02:10|5961.99|5961.49|5961.87|5961.37|5962.62|5962.12|5961.62|5961.12|296
1736193740000|2025-01-06 20:02:20|5961.74|5961.24|5962.12|5961.62|5962.12|5961.62|5961.62|5961.12|322
1736193750000|2025-01-06 20:02:30|5961.87|5961.37|5961.87|5961.37|5962.12|5961.62|5961.62|5961.12|251
1736193760000|2025-01-06 20:02:40|5962.37|5961.87|5963.62|5963.12|5963.62|5963.12|5962.37|5961.87|388
1736193770000|2025-01-06 20:02:50|5963.87|5963.37|5964.12|5963.62|5964.37|5963.87|5963.62|5963.12|255
1736193780000|2025-01-06 20:03:00|5963.62|5963.12|5964.12|5963.62|5964.12|5963.62|5963.37|5962.87|562
1736193790000|2025-01-06 20:03:10|5963.87|5963.37|5964.62|5964.12|5964.62|5964.12|5963.62|5963.12|392
1736193800000|2025-01-06 20:03:20|5964.87|5964.37|5965.12|5964.62|5965.37|5964.87|5964.37|5963.87|456
1736193810000|2025-01-06 20:03:30|5965.37|5964.87|5964.12|5963.62|5965.62|5965.12|5964.12|5963.62|397
1736193820000|2025-01-06 20:03:40|5964.24|5963.74|5964.62|5964.12|5964.62|5964.12|5964.12|5963.62|280
1736193830000|2025-01-06 20:03:50|5964.87|5964.37|5966.87|5966.37|5966.87|5966.37|5964.37|5963.87|847
1736193840000|2025-01-06 20:04:00|5967.12|5966.62|5966.12|5965.62|5967.37|5966.87|5966.12|5965.62|693
1736193850000|2025-01-06 20:04:10|5966.37|5965.87|5966.37|5965.87|5966.62|5966.12|5966.12|5965.62|239
1736193860000|2025-01-06 20:04:20|5966.49|5965.99|5967.37|5966.87|5968.12|5967.62|5966.37|5965.87|573
1736193870000|2025-01-06 20:04:30|5967.12|5966.62|5966.62|5966.12|5967.37|5966.87|5966.62|5966.12|372
1736193880000|2025-01-06 20:04:40|5966.37|5965.87|5966.12|5965.62|5966.62|5966.12|5966.12|5965.62|359
1736193890000|2025-01-06 20:04:50|5966.24|5965.74|5966.87|5966.37|5967.12|5966.62|5966.24|5965.74|221
1736193900000|2025-01-06 20:05:00|5966.74|5966.24|5966.62|5966.12|5967.37|5966.87|5966.37|5965.87|370
1736193910000|2025-01-06 20:05:10|5966.74|5966.24|5966.87|5966.37|5966.87|5966.37|5966.37|5965.87|381
1736193920000|2025-01-06 20:05:20|5966.74|5966.24|5966.62|5966.12|5966.87|5966.37|5966.12|5965.62|381
1736193930000|2025-01-06 20:05:30|5966.74|5966.24|5966.87|5966.37|5967.87|5967.37|5966.74|5966.24|369
1736193940000|2025-01-06 20:05:40|5966.99|5966.49|5967.49|5966.99|5967.62|5967.12|5966.87|5966.37|339
1736193950000|2025-01-06 20:05:50|5967.62|5967.12|5966.62|5966.12|5967.87|5967.37|5966.62|5966.12|397
1736193960000|2025-01-06 20:06:00|5966.87|5966.37|5967.37|5966.87|5967.37|5966.87|5966.37|5965.87|552
1736193970000|2025-01-06 20:06:10|5967.87|5967.37|5966.37|5965.87|5967.87|5967.37|5966.12|5965.62|709
1736193980000|2025-01-06 20:06:20|5965.87|5965.37|5966.12|5965.62|5966.37|5965.87|5965.62|5965.12|439
1736193990000|2025-01-06 20:06:30|5966.37|5965.87|5966.37|5965.87|5966.87|5966.37|5966.12|5965.62|206
1736194000000|2025-01-06 20:06:40|5966.49|5965.99|5965.62|5965.12|5966.62|5966.12|5965.62|5965.12|526
1736194010000|2025-01-06 20:06:50|5965.87|5965.37|5965.37|5964.87|5965.87|5965.37|5964.87|5964.37|660
1736194020000|2025-01-06 20:07:00|5965.49|5964.99|5965.12|5964.62|5965.49|5964.99|5964.12|5963.62|730
1736194030000|2025-01-06 20:07:10|5964.87|5964.37|5964.12|5963.62|5965.37|5964.87|5963.62|5963.12|721
1736194040000|2025-01-06 20:07:20|5963.99|5963.49|5964.62|5964.12|5964.62|5964.12|5963.87|5963.37|353
1736194050000|2025-01-06 20:07:30|5964.87|5964.37|5965.87|5965.37|5966.12|5965.62|5964.87|5964.37|545
1736194060000|2025-01-06 20:07:40|5965.74|5965.24|5965.62|5965.12|5965.74|5965.24|5965.37|5964.87|170
1736194070000|2025-01-06 20:07:50|5965.37|5964.87|5964.62|5964.12|5965.62|5965.12|5964.37|5963.87|319
1736194080000|2025-01-06 20:08:00|5964.87|5964.37|5962.87|5962.37|5964.87|5964.37|5962.87|5962.37|466
1736194090000|2025-01-06 20:08:10|5962.99|5962.49|5963.37|5962.87|5963.37|5962.87|5962.87|5962.37|383
1736194100000|2025-01-06 20:08:20|5963.62|5963.12|5964.37|5963.87|5964.37|5963.87|5963.62|5963.12|338
1736194110000|2025-01-06 20:08:30|5964.49|5963.99|5964.87|5964.37|5965.12|5964.62|5964.49|5963.99|198
1736194120000|2025-01-06 20:08:40|5964.62|5964.12|5964.62|5964.12|5964.87|5964.37|5964.37|5963.87|212
1736194130000|2025-01-06 20:08:50|5964.87|5964.37|5965.12|5964.62|5965.12|5964.62|5964.62|5964.12|180
1736194140000|2025-01-06 20:09:00|5965.37|5964.87|5965.62|5965.12|5966.12|5965.62|5965.37|5964.87|422
1736194150000|2025-01-06 20:09:10|5965.49|5964.99|5965.99|5965.49|5966.12|5965.62|5965.37|5964.87|263
1736194160000|2025-01-06 20:09:20|5966.12|5965.62|5966.12|5965.62|5966.37|5965.87|5965.87|5965.37|172
1736194170000|2025-01-06 20:09:30|5965.87|5965.37|5965.87|5965.37|5966.12|5965.62|5965.62|5965.12|211
1736194180000|2025-01-06 20:09:40|5966.12|5965.62|5966.37|5965.87|5966.37|5965.87|5966.12|5965.62|266
1736194190000|2025-01-06 20:09:50|5966.62|5966.12|5965.12|5964.62|5966.62|5966.12|5965.12|5964.62|334
1736194200000|2025-01-06 20:10:00|5964.87|5964.37|5965.37|5964.87|5965.37|5964.87|5964.62|5964.12|304
1736194210000|2025-01-06 20:10:10|5965.12|5964.62|5964.12|5963.62|5965.12|5964.62|5964.12|5963.62|421
1736194220000|2025-01-06 20:10:20|5964.37|5963.87|5964.37|5963.87|5964.37|5963.87|5963.87|5963.37|360
1736194230000|2025-01-06 20:10:30|5964.62|5964.12|5964.12|5963.62|5964.62|5964.12|5964.12|5963.62|289
1736194240000|2025-01-06 20:10:40|5964.37|5963.87|5964.87|5964.37|5964.87|5964.37|5963.87|5963.37|209
1736194250000|2025-01-06 20:10:50|5964.62|5964.12|5964.37|5963.87|5964.62|5964.12|5964.37|5963.87|122
1736194260000|2025-01-06 20:11:00|5964.62|5964.12|5964.87|5964.37|5965.12|5964.62|5964.12|5963.62|326
1736194270000|2025-01-06 20:11:10|5965.12|5964.62|5964.87|5964.37|5965.12|5964.62|5964.87|5964.37|117
1736194280000|2025-01-06 20:11:20|5965.12|5964.62|5965.12|5964.62|5965.37|5964.87|5964.62|5964.12|283
1736194290000|2025-01-06 20:11:30|5964.87|5964.37|5964.87|5964.37|5965.87|5965.37|5964.62|5964.12|386
1736194300000|2025-01-06 20:11:40|5964.62|5964.12|5965.37|5964.87|5965.37|5964.87|5964.62|5964.12|219
1736194310000|2025-01-06 20:11:50|5965.62|5965.12|5965.37|5964.87|5965.87|5965.37|5965.12|5964.62|329
1736194320000|2025-01-06 20:12:00|5964.87|5964.37|5964.37|5963.87|5964.87|5964.37|5963.87|5963.37|415
1736194330000|2025-01-06 20:12:10|5964.12|5963.62|5963.87|5963.37|5964.12|5963.62|5963.62|5963.12|369
1736194340000|2025-01-06 20:12:20|5963.74|5963.24|5963.87|5963.37|5963.87|5963.37|5963.12|5962.62|326
1736194350000|2025-01-06 20:12:30|||||||||167
1736194360000|2025-01-06 20:12:40|5964.12|5963.62|5965.37|5964.87|5965.62|5965.12|5964.12|5963.62|574
1736194370000|2025-01-06 20:12:50|5965.12|5964.62|5965.12|5964.62|5965.87|5965.37|5964.87|5964.37|273
1736194380000|2025-01-06 20:13:00|5965.24|5964.74|5964.87|5964.37|5965.37|5964.87|5964.87|5964.37|459
1736194390000|2025-01-06 20:13:10|5964.99|5964.49|5966.62|5966.12|5966.62|5966.12|5964.99|5964.49|357
1736194400000|2025-01-06 20:13:20|5966.74|5966.24|5967.37|5966.87|5967.37|5966.87|5966.62|5966.12|1123
1736194410000|2025-01-06 20:13:30|5967.62|5967.12|5967.37|5966.87|5967.62|5967.12|5967.12|5966.62|668
1736194420000|2025-01-06 20:13:40|5967.62|5967.12|5965.99|5965.49|5967.62|5967.12|5965.99|5965.49|494
1736194430000|2025-01-06 20:13:50|5965.87|5965.37|5966.37|5965.87|5966.37|5965.87|5965.87|5965.37|204
1736194440000|2025-01-06 20:14:00|5966.62|5966.12|5966.12|5965.62|5966.62|5966.12|5966.12|5965.62|313
1736194450000|2025-01-06 20:14:10|5966.37|5965.87|5966.37|5965.87|5966.62|5966.12|5966.12|5965.62|143
1736194460000|2025-01-06 20:14:20|5965.87|5965.37|5965.62|5965.12|5966.12|5965.62|5965.37|5964.87|270
1736194470000|2025-01-06 20:14:30|5965.74|5965.24|5965.37|5964.87|5965.74|5965.24|5965.37|5964.87|135
1736194480000|2025-01-06 20:14:40|5965.24|5964.74|5964.62|5964.12|5965.37|5964.87|5964.62|5964.12|268
1736194490000|2025-01-06 20:14:50|5964.37|5963.87|5964.62|5964.12|5964.87|5964.37|5964.37|5963.87|217
1736194500000|2025-01-06 20:15:00|5964.37|5963.87|5964.12|5963.62|5964.87|5964.37|5964.12|5963.62|322
1736194510000|2025-01-06 20:15:10|5963.87|5963.37|5963.12|5962.62|5964.12|5963.62|5963.12|5962.62|342
1736194520000|2025-01-06 20:15:20|5963.37|5962.87|5963.87|5963.37|5964.37|5963.87|5963.37|5962.87|317
1736194530000|2025-01-06 20:15:30|5963.62|5963.12|5964.24|5963.74|5964.24|5963.74|5963.62|5963.12|182
1736194540000|2025-01-06 20:15:40|5964.37|5963.87|5963.62|5963.12|5964.37|5963.87|5963.12|5962.62|360
1736194550000|2025-01-06 20:15:50|5963.87|5963.37|5963.87|5963.37|5964.37|5963.87|5963.62|5963.12|336
1736194560000|2025-01-06 20:16:00|5963.62|5963.12|5964.37|5963.87|5964.62|5964.12|5963.62|5963.12|303
1736194570000|2025-01-06 20:16:10|5964.49|5963.99|5964.99|5964.49|5964.99|5964.49|5964.37|5963.87|170
1736194580000|2025-01-06 20:16:20|5965.12|5964.62|5964.62|5964.12|5965.12|5964.62|5964.12|5963.62|251
1736194590000|2025-01-06 20:16:30|5964.87|5964.37|5965.12|5964.62|5965.12|5964.62|5964.74|5964.24|194
1736194600000|2025-01-06 20:16:40|5965.24|5964.74|5965.87|5965.37|5965.87|5965.37|5965.12|5964.62|413
1736194610000|2025-01-06 20:16:50|5965.62|5965.12|5964.87|5964.37|5965.87|5965.37|5964.87|5964.37|219
1736194620000|2025-01-06 20:17:00|5964.62|5964.12|5963.62|5963.12|5964.62|5964.12|5963.62|5963.12|468
1736194630000|2025-01-06 20:17:10|5963.87|5963.37|5965.62|5965.12|5965.62|5965.12|5963.87|5963.37|271
1736194640000|2025-01-06 20:17:20|5965.49|5964.99|5965.12|5964.62|5965.74|5965.24|5965.12|5964.62|257
1736194650000|2025-01-06 20:17:30|5965.37|5964.87|5965.37|5964.87|5965.49|5964.99|5965.37|5964.87|175
1736194660000|2025-01-06 20:17:40|5965.49|5964.99|5965.62|5965.12|5965.62|5965.12|5965.37|5964.87|99
1736194670000|2025-01-06 20:17:50|5965.37|5964.87|5965.62|5965.12|5965.62|5965.12|5965.37|5964.87|272
1736194680000|2025-01-06 20:18:00|5965.37|5964.87|5964.62|5964.12|5965.37|5964.87|5964.37|5963.87|324
1736194690000|2025-01-06 20:18:10|5964.74|5964.24|5965.37|5964.87|5965.62|5965.12|5964.74|5964.24|173
1736194700000|2025-01-06 20:18:20|5965.12|5964.62|5965.37|5964.87|5965.37|5964.87|5965.12|5964.62|117
1736194710000|2025-01-06 20:18:30|5965.49|5964.99|5964.37|5963.87|5965.62|5965.12|5964.37|5963.87|178
1736194720000|2025-01-06 20:18:40|5964.12|5963.62|5963.62|5963.12|5964.12|5963.62|5963.49|5962.99|276
1736194730000|2025-01-06 20:18:50|5963.87|5963.37|5963.87|5963.37|5963.87|5963.37|5963.62|5963.12|153
1736194740000|2025-01-06 20:19:00|5963.74|5963.24|5962.62|5962.12|5963.74|5963.24|5962.37|5961.87|787
1736194750000|2025-01-06 20:19:10|5962.87|5962.37|5963.37|5962.87|5963.37|5962.87|5962.87|5962.37|336
1736194760000|2025-01-06 20:19:20|5963.12|5962.62|5963.87|5963.37|5963.87|5963.37|5962.87|5962.37|570
1736194770000|2025-01-06 20:19:30|5964.12|5963.62|5964.87|5964.37|5964.87|5964.37|5964.12|5963.62|254
1736194780000|2025-01-06 20:19:40|5965.12|5964.62|5965.49|5964.99|5965.62|5965.12|5964.87|5964.37|210
1736194790000|2025-01-06 20:19:50|5965.37|5964.87|5965.12|5964.62|5965.87|5965.37|5965.12|5964.62|224
1736194800000|2025-01-06 20:20:00|5964.87|5964.37|5964.37|5963.87|5964.87|5964.37|5963.87|5963.37|471
1736194810000|2025-01-06 20:20:10|5964.87|5964.37|5964.12|5963.62|5964.87|5964.37|5964.12|5963.62|177
1736194820000|2025-01-06 20:20:20|5964.24|5963.74|5964.12|5963.62|5964.37|5963.87|5963.87|5963.37|130
1736194830000|2025-01-06 20:20:30|5963.87|5963.37|5963.37|5962.87|5964.37|5963.87|5963.37|5962.87|456
1736194840000|2025-01-06 20:20:40|5963.62|5963.12|5963.62|5963.12|5963.62|5963.12|5963.37|5962.87|260
1736194850000|2025-01-06 20:20:50|5963.37|5962.87|5963.37|5962.87|5963.62|5963.12|5963.37|5962.87|131
1736194860000|2025-01-06 20:21:00|5962.62|5962.12|5963.12|5962.62|5963.37|5962.87|5962.12|5961.62|653
1736194870000|2025-01-06 20:21:10|5963.62|5963.12|5963.87|5963.37|5964.12|5963.62|5963.37|5962.87|259
1736194880000|2025-01-06 20:21:20|5963.99|5963.49|5964.62|5964.12|5965.12|5964.62|5963.99|5963.49|377
1736194890000|2025-01-06 20:21:30|5964.74|5964.24|5964.87|5964.37|5965.12|5964.62|5964.37|5963.87|331
1736194900000|2025-01-06 20:21:40|5964.37|5963.87|5965.12|5964.62|5965.37|5964.87|5964.37|5963.87|209
1736194910000|2025-01-06 20:21:50|5965.37|5964.87|5964.87|5964.37|5965.37|5964.87|5964.62|5964.12|159
1736194920000|2025-01-06 20:22:00|5964.62|5964.12|5964.74|5964.24|5965.12|5964.62|5964.37|5963.87|286
1736194930000|2025-01-06 20:22:10|5964.62|5964.12|5965.62|5965.12|5965.62|5965.12|5964.62|5964.12|544
1736194940000|2025-01-06 20:22:20|5965.49|5964.99|5965.87|5965.37|5966.12|5965.62|5965.37|5964.87|240
1736194950000|2025-01-06 20:22:30|5965.74|5965.24|5966.62|5966.12|5966.62|5966.12|5965.62|5965.12|446
1736194960000|2025-01-06 20:22:40|5966.37|5965.87|5966.62|5966.12|5966.62|5966.12|5966.12|5965.62|398
1736194970000|2025-01-06 20:22:50|5966.87|5966.37|5966.87|5966.37|5967.12|5966.62|5966.62|5966.12|247
1736194980000|2025-01-06 20:23:00|5967.12|5966.62|5967.37|5966.87|5967.87|5967.37|5967.12|5966.62|997
1736194990000|2025-01-06 20:23:10|5967.12|5966.62|5967.62|5967.12|5968.12|5967.62|5966.87|5966.37|595
1736195000000|2025-01-06 20:23:20|5967.87|5967.37|5968.62|5968.12|5968.62|5968.12|5967.87|5967.37|626
1736195010000|2025-01-06 20:23:30|5968.12|5967.62|5968.37|5967.87|5968.62|5968.12|5968.12|5967.62|484
1736195020000|2025-01-06 20:23:40|5968.12|5967.62|5968.37|5967.87|5968.49|5967.99|5968.12|5967.62|183
1736195030000|2025-01-06 20:23:50|5968.12|5967.62|5968.62|5968.12|5968.62|5968.12|5967.62|5967.12|340
1736195040000|2025-01-06 20:24:00|5968.87|5968.37|5970.12|5969.62|5970.12|5969.62|5968.62|5968.12|806
1736195050000|2025-01-06 20:24:10|5970.37|5969.87|5970.62|5970.12|5970.87|5970.37|5970.12|5969.62|933
1736195060000|2025-01-06 20:24:20|5970.87|5970.37|5971.12|5970.62|5971.37|5970.87|5970.37|5969.87|893
1736195070000|2025-01-06 20:24:30|5971.37|5970.87|5971.37|5970.87|5971.62|5971.12|5971.24|5970.74|377
1736195080000|2025-01-06 20:24:40|5971.62|5971.12|5971.74|5971.24|5971.87|5971.37|5971.37|5970.87|755
1736195090000|2025-01-06 20:24:50|5971.62|5971.12|5971.62|5971.12|5972.12|5971.62|5971.37|5970.87|516
1736195100000|2025-01-06 20:25:00|5971.37|5970.87|5970.37|5969.87|5971.37|5970.87|5969.12|5968.62|995
1736195110000|2025-01-06 20:25:10|5970.12|5969.62|5970.12|5969.62|5970.62|5970.12|5970.12|5969.62|258
1736195120000|2025-01-06 20:25:20|5969.87|5969.37|5970.12|5969.62|5970.24|5969.74|5969.87|5969.37|303
1736195130000|2025-01-06 20:25:30|5970.24|5969.74|5970.62|5970.12|5970.87|5970.37|5970.24|5969.74|172
1736195140000|2025-01-06 20:25:40|5970.37|5969.87|5969.87|5969.37|5970.62|5970.12|5969.37|5968.87|325
1736195150000|2025-01-06 20:25:50|5970.12|5969.62|5970.37|5969.87|5970.37|5969.87|5970.12|5969.62|128
1736195160000|2025-01-06 20:26:00|5970.12|5969.62|5970.37|5969.87|5970.49|5969.99|5970.12|5969.62|196
1736195170000|2025-01-06 20:26:10|5970.62|5970.12|5969.37|5968.87|5970.62|5970.12|5969.37|5968.87|470
1736195180000|2025-01-06 20:26:20|5969.12|5968.62|5969.87|5969.37|5969.87|5969.37|5968.37|5967.87|483
1736195190000|2025-01-06 20:26:30|5969.62|5969.12|5970.12|5969.62|5970.12|5969.62|5969.37|5968.87|162
1736195200000|2025-01-06 20:26:40|5970.37|5969.87|5970.37|5969.87|5970.37|5969.87|5970.12|5969.62|180
1736195210000|2025-01-06 20:26:50|5970.12|5969.62|5969.87|5969.37|5970.24|5969.74|5969.87|5969.37|138
1736195220000|2025-01-06 20:27:00|5969.37|5968.87|5968.87|5968.37|5969.62|5969.12|5968.87|5968.37|371
1736195230000|2025-01-06 20:27:10|5969.12|5968.62|5969.99|5969.49|5970.12|5969.62|5969.12|5968.62|371
1736195240000|2025-01-06 20:27:20|5970.12|5969.62|5970.12|5969.62|5970.12|5969.62|5969.62|5969.12|146
1736195250000|2025-01-06 20:27:30|5970.24|5969.74|5970.12|5969.62|5970.37|5969.87|5969.87|5969.37|85
1736195260000|2025-01-06 20:27:40|5970.37|5969.87|5970.37|5969.87|5970.37|5969.87|5969.87|5969.37|150
1736195270000|2025-01-06 20:27:50|5970.12|5969.62|5970.62|5970.12|5970.99|5970.49|5970.12|5969.62|393
1736195280000|2025-01-06 20:28:00|5970.12|5969.62|5969.12|5968.62|5970.12|5969.62|5968.87|5968.37|498
1736195290000|2025-01-06 20:28:10|5969.37|5968.87|5969.87|5969.37|5970.12|5969.62|5969.37|5968.87|146
1736195300000|2025-01-06 20:28:20|5969.62|5969.12|5970.12|5969.62|5970.12|5969.62|5968.87|5968.37|351
1736195310000|2025-01-06 20:28:30|5969.62|5969.12|5969.37|5968.87|5969.74|5969.24|5969.12|5968.62|223
1736195320000|2025-01-06 20:28:40|5969.62|5969.12|5969.74|5969.24|5970.12|5969.62|5969.12|5968.62|187
1736195330000|2025-01-06 20:28:50|5969.87|5969.37|5969.12|5968.62|5969.87|5969.37|5969.12|5968.62|213
1736195340000|2025-01-06 20:29:00|5969.37|5968.87|5969.12|5968.62|5969.49|5968.99|5968.62|5968.12|288
1736195350000|2025-01-06 20:29:10|5969.37|5968.87|5969.37|5968.87|5969.62|5969.12|5969.37|5968.87|148
1736195360000|2025-01-06 20:29:20|5969.62|5969.12|5969.37|5968.87|5970.12|5969.62|5969.37|5968.87|172
1736195370000|2025-01-06 20:29:30|5969.49|5968.99|5969.62|5969.12|5969.87|5969.37|5969.49|5968.99|99
1736195380000|2025-01-06 20:29:40|5969.74|5969.24|5970.12|5969.62|5970.37|5969.87|5969.74|5969.24|144
1736195390000|2025-01-06 20:29:50|5970.37|5969.87|5970.12|5969.62|5970.37|5969.87|5969.87|5969.37|171
1736195400000|2025-01-06 20:30:00|5969.62|5969.12|5970.12|5969.62|5971.62|5971.12|5969.62|5969.12|1961
1736195410000|2025-01-06 20:30:10|5970.37|5969.87|5970.37|5969.87|5970.87|5970.37|5970.37|5969.87|415
1736195420000|2025-01-06 20:30:20|5970.62|5970.12|5971.12|5970.62|5971.12|5970.62|5970.37|5969.87|214
1736195430000|2025-01-06 20:30:30|5971.24|5970.74|5971.62|5971.12|5971.62|5971.12|5971.12|5970.62|154
1736195440000|2025-01-06 20:30:40|5971.87|5971.37|5972.62|5972.12|5973.37|5972.87|5971.87|5971.37|992
1736195450000|2025-01-06 20:30:50|5972.87|5972.37|5973.87|5973.37|5974.12|5973.62|5972.62|5972.12|686
1736195460000|2025-01-06 20:31:00|5974.12|5973.62|5972.37|5971.87|5974.12|5973.62|5972.37|5971.87|834
1736195470000|2025-01-06 20:31:10|5972.12|5971.62|5971.87|5971.37|5972.37|5971.87|5971.62|5971.12|528
1736195480000|2025-01-06 20:31:20|5972.12|5971.62|5972.12|5971.62|5972.37|5971.87|5971.87|5971.37|250
1736195490000|2025-01-06 20:31:30|5971.87|5971.37|5970.87|5970.37|5971.87|5971.37|5970.37|5969.87|897
1736195500000|2025-01-06 20:31:40|5970.62|5970.12|5970.87|5970.37|5970.87|5970.37|5970.62|5970.12|285
1736195510000|2025-01-06 20:31:50|5971.12|5970.62|5970.87|5970.37|5971.37|5970.87|5970.62|5970.12|260
1736195520000|2025-01-06 20:32:00|5970.62|5970.12|5971.74|5971.24|5971.87|5971.37|5970.37|5969.87|451
1736195530000|2025-01-06 20:32:10|5971.62|5971.12|5971.87|5971.37|5971.87|5971.37|5971.62|5971.12|145
1736195540000|2025-01-06 20:32:20|5971.62|5971.12|5971.62|5971.12|5971.62|5971.12|5971.62|5971.12|478
1736195550000|2025-01-06 20:32:30|5971.49|5970.99|5971.87|5971.37|5971.87|5971.37|5970.99|5970.49|250
1736195560000|2025-01-06 20:32:40|5971.74|5971.24|5971.87|5971.37|5971.87|5971.37|5971.37|5970.87|224
1736195570000|2025-01-06 20:32:50|5971.74|5971.24|5971.62|5971.12|5971.87|5971.37|5971.37|5970.87|150
1736195580000|2025-01-06 20:33:00|5971.87|5971.37|5971.37|5970.87|5971.87|5971.37|5971.37|5970.87|216
1736195590000|2025-01-06 20:33:10|5971.12|5970.62|5971.12|5970.62|5971.12|5970.62|5970.62|5970.12|168
1736195600000|2025-01-06 20:33:20|5971.37|5970.87|5971.37|5970.87|5971.87|5971.37|5971.37|5970.87|260
1736195610000|2025-01-06 20:33:30|5971.49|5970.99|5971.49|5970.99|5971.87|5971.37|5971.37|5970.87|166
1736195620000|2025-01-06 20:33:40|5971.62|5971.12|5970.62|5970.12|5971.62|5971.12|5970.62|5970.12|265
1736195630000|2025-01-06 20:33:50|5971.12|5970.62|5970.87|5970.37|5971.12|5970.62|5970.87|5970.37|174
1736195640000|2025-01-06 20:34:00|5970.62|5970.12|5969.87|5969.37|5970.62|5970.12|5969.87|5969.37|467
1736195650000|2025-01-06 20:34:10|5970.12|5969.62|5969.37|5968.87|5970.12|5969.62|5969.12|5968.62|316
1736195660000|2025-01-06 20:34:20|5969.49|5968.99|5969.12|5968.62|5969.62|5969.12|5968.87|5968.37|352
1736195670000|2025-01-06 20:34:30|5969.37|5968.87|5969.62|5969.12|5969.62|5969.12|5969.37|5968.87|218
1736195680000|2025-01-06 20:34:40|5969.37|5968.87|5969.87|5969.37|5969.87|5969.37|5969.37|5968.87|132
1736195690000|2025-01-06 20:34:50|5969.62|5969.12|5970.12|5969.62|5970.49|5969.99|5969.62|5969.12|300
1736195700000|2025-01-06 20:35:00|5969.87|5969.37|5970.12|5969.62|5970.37|5969.87|5969.62|5969.12|262
1736195710000|2025-01-06 20:35:10|5969.87|5969.37|5969.87|5969.37|5969.87|5969.37|5969.62|5969.12|160
1736195720000|2025-01-06 20:35:20|5970.12|5969.62|5970.12|5969.62|5970.12|5969.62|5969.37|5968.87|269
1736195730000|2025-01-06 20:35:30|5970.24|5969.74|5970.62|5970.12|5970.87|5970.37|5970.12|5969.62|275
1736195740000|2025-01-06 20:35:40|5970.87|5970.37|5971.62|5971.12|5971.62|5971.12|5970.87|5970.37|375
1736195750000|2025-01-06 20:35:50|5971.37|5970.87|5972.12|5971.62|5972.37|5971.87|5971.37|5970.87|394
1736195760000|2025-01-06 20:36:00|5971.87|5971.37|5972.87|5972.37|5972.87|5972.37|5971.87|5971.37|507
1736195770000|2025-01-06 20:36:10|5972.62|5972.12|5972.87|5972.37|5972.87|5972.37|5972.62|5972.12|230
1736195780000|2025-01-06 20:36:20|5973.12|5972.62|5972.62|5972.12|5973.12|5972.62|5972.62|5972.12|194
1736195790000|2025-01-06 20:36:30|5972.49|5971.99|5973.62|5973.12|5973.87|5973.37|5972.37|5971.87|546
1736195800000|2025-01-06 20:36:40|5973.37|5972.87|5972.87|5972.37|5973.37|5972.87|5972.62|5972.12|404
1736195810000|2025-01-06 20:36:50|5973.12|5972.62|5973.49|5972.99|5973.62|5973.12|5973.12|5972.62|284
1736195820000|2025-01-06 20:37:00|5973.37|5972.87|5972.37|5971.87|5973.37|5972.87|5972.37|5971.87|517
1736195830000|2025-01-06 20:37:10|5972.12|5971.62|5971.87|5971.37|5972.12|5971.62|5971.37|5970.87|409
1736195840000|2025-01-06 20:37:20|5972.12|5971.62|5972.12|5971.62|5972.12|5971.62|5971.87|5971.37|115
1736195850000|2025-01-06 20:37:30|5971.99|5971.49|5971.37|5970.87|5972.12|5971.62|5971.12|5970.62|392
1736195860000|2025-01-06 20:37:40|5971.12|5970.62|5970.62|5970.12|5971.12|5970.62|5970.37|5969.87|527
1736195870000|2025-01-06 20:37:50|5970.87|5970.37|5970.37|5969.87|5971.12|5970.62|5970.37|5969.87|336
1736195880000|2025-01-06 20:38:00|5970.12|5969.62|5969.87|5969.37|5970.37|5969.87|5969.87|5969.37|551
1736195890000|2025-01-06 20:38:10|5970.12|5969.62|5970.37|5969.87|5970.87|5970.37|5969.87|5969.37|686
1736195900000|2025-01-06 20:38:20|5970.12|5969.62|5970.12|5969.62|5970.37|5969.87|5969.87|5969.37|338
1736195910000|2025-01-06 20:38:30|5969.87|5969.37|5970.12|5969.62|5970.24|5969.74|5969.62|5969.12|436
1736195920000|2025-01-06 20:38:40|5970.24|5969.74|5968.62|5968.12|5970.24|5969.74|5968.62|5968.12|769
1736195930000|2025-01-06 20:38:50|5968.37|5967.87|5967.87|5967.37|5968.62|5968.12|5967.37|5966.87|1060
1736195940000|2025-01-06 20:39:00|5967.62|5967.12|5968.87|5968.37|5968.87|5968.37|5967.62|5967.12|1070
1736195950000|2025-01-06 20:39:10|5969.12|5968.62|5968.87|5968.37|5969.37|5968.87|5968.87|5968.37|369
1736195960000|2025-01-06 20:39:20|5968.62|5968.12|5968.49|5967.99|5968.87|5968.37|5968.24|5967.74|524
1736195970000|2025-01-06 20:39:30|5968.62|5968.12|5967.12|5966.62|5968.62|5968.12|5967.12|5966.62|522
1736195980000|2025-01-06 20:39:40|5967.37|5966.87|5967.12|5966.62|5967.37|5966.87|5966.62|5966.12|725
1736195990000|2025-01-06 20:39:50|5966.87|5966.37|5967.12|5966.62|5967.37|5966.87|5966.62|5966.12|462
1736196000000|2025-01-06 20:40:00|5966.87|5966.37|5967.12|5966.62|5967.62|5967.12|5966.37|5965.87|625
1736196010000|2025-01-06 20:40:10|5966.87|5966.37|5966.87|5966.37|5967.37|5966.87|5966.87|5966.37|348
1736196020000|2025-01-06 20:40:20|5966.74|5966.24|5966.37|5965.87|5967.62|5967.12|5965.62|5965.12|1018
1736196030000|2025-01-06 20:40:30|5966.12|5965.62|5967.12|5966.62|5967.12|5966.62|5965.62|5965.12|439
1736196040000|2025-01-06 20:40:40|5966.87|5966.37|5968.37|5967.87|5968.37|5967.87|5966.87|5966.37|447
1736196050000|2025-01-06 20:40:50|5968.49|5967.99|5968.24|5967.74|5968.87|5968.37|5968.12|5967.62|431
1736196060000|2025-01-06 20:41:00|5968.12|5967.62|5968.12|5967.62|5968.62|5968.12|5967.62|5967.12|484
1736196070000|2025-01-06 20:41:10|5967.87|5967.37|5967.87|5967.37|5967.87|5967.37|5967.37|5966.87|349
1736196080000|2025-01-06 20:41:20|5968.12|5967.62|5967.87|5967.37|5968.24|5967.74|5967.87|5967.37|259
1736196090000|2025-01-06 20:41:30|5967.99|5967.49|5967.37|5966.87|5967.99|5967.49|5967.12|5966.62|148
1736196100000|2025-01-06 20:41:40|5967.62|5967.12|5968.12|5967.62|5968.12|5967.62|5967.49|5966.99|244
1736196110000|2025-01-06 20:41:50|5968.37|5967.87|5968.37|5967.87|5968.87|5968.37|5968.12|5967.62|255
1736196120000|2025-01-06 20:42:00|5968.12|5967.62|5966.87|5966.37|5968.12|5967.62|5966.62|5966.12|395
1736196130000|2025-01-06 20:42:10|5967.12|5966.62|5967.62|5967.12|5967.62|5967.12|5967.12|5966.62|182
1736196140000|2025-01-06 20:42:20|5967.74|5967.24|5967.12|5966.62|5967.74|5967.24|5966.87|5966.37|382
1736196150000|2025-01-06 20:42:30|5967.37|5966.87|5968.12|5967.62|5968.12|5967.62|5967.12|5966.62|239
1736196160000|2025-01-06 20:42:40|5967.87|5967.37|5967.37|5966.87|5968.12|5967.62|5967.37|5966.87|189
1736196170000|2025-01-06 20:42:50|5967.49|5966.99|5967.62|5967.12|5967.99|5967.49|5967.37|5966.87|291
1736196180000|2025-01-06 20:43:00|5968.12|5967.62|5966.62|5966.12|5968.12|5967.62|5966.37|5965.87|662
1736196190000|2025-01-06 20:43:10|5966.37|5965.87|5966.37|5965.87|5966.87|5966.37|5966.37|5965.87|198
1736196200000|2025-01-06 20:43:20|5965.87|5965.37|5965.62|5965.12|5966.12|5965.62|5965.62|5965.12|685
1736196210000|2025-01-06 20:43:30|5965.37|5964.87|5965.37|5964.87|5965.49|5964.99|5965.12|5964.62|436
1736196220000|2025-01-06 20:43:40|5965.62|5965.12|5964.87|5964.37|5965.62|5965.12|5964.37|5963.87|851
1736196230000|2025-01-06 20:43:50|5965.12|5964.62|5964.87|5964.37|5965.37|5964.87|5964.87|5964.37|210
1736196240000|2025-01-06 20:44:00|5964.99|5964.49|5965.62|5965.12|5965.62|5965.12|5964.62|5964.12|687
1736196250000|2025-01-06 20:44:10|5965.37|5964.87|5964.87|5964.37|5965.37|5964.87|5964.62|5964.12|358
1736196260000|2025-01-06 20:44:20|5964.99|5964.49|5965.62|5965.12|5965.87|5965.37|5964.99|5964.49|516
1736196270000|2025-01-06 20:44:30|5965.87|5965.37|5965.87|5965.37|5965.87|5965.37|5965.24|5964.74|433
1736196280000|2025-01-06 20:44:40|5966.12|5965.62|5965.37|5964.87|5966.12|5965.62|5965.37|5964.87|153
1736196290000|2025-01-06 20:44:50|5965.12|5964.62|5965.37|5964.87|5965.62|5965.12|5965.12|5964.62|189
1736196300000|2025-01-06 20:45:00|5965.62|5965.12|5965.37|5964.87|5966.12|5965.62|5965.12|5964.62|916
1736196310000|2025-01-06 20:45:10|5965.12|5964.62|5963.12|5962.62|5965.12|5964.62|5962.87|5962.37|928
1736196320000|2025-01-06 20:45:20|5963.24|5962.74|5962.87|5962.37|5964.12|5963.62|5962.74|5962.24|1219
1736196330000|2025-01-06 20:45:30|5962.62|5962.12|5963.62|5963.12|5963.87|5963.37|5962.62|5962.12|517
1736196340000|2025-01-06 20:45:40|5963.87|5963.37|5963.62|5963.12|5964.12|5963.62|5963.62|5963.12|362
1736196350000|2025-01-06 20:45:50|5963.87|5963.37|5963.37|5962.87|5963.87|5963.37|5963.37|5962.87|179
1736196360000|2025-01-06 20:46:00|5963.12|5962.62|5964.62|5964.12|5964.62|5964.12|5962.87|5962.37|729
1736196370000|2025-01-06 20:46:10|5964.37|5963.87|5962.87|5962.37|5964.49|5963.99|5962.87|5962.37|598
1736196380000|2025-01-06 20:46:20|5963.12|5962.62|5963.49|5962.99|5963.49|5962.99|5962.87|5962.37|283
1736196390000|2025-01-06 20:46:30|5963.62|5963.12|5964.12|5963.62|5964.62|5964.12|5963.37|5962.87|431
1736196400000|2025-01-06 20:46:40|5963.87|5963.37|5964.37|5963.87|5964.37|5963.87|5963.62|5963.12|468
1736196410000|2025-01-06 20:46:50|5964.12|5963.62|5964.37|5963.87|5964.37|5963.87|5963.87|5963.37|294
1736196420000|2025-01-06 20:47:00|5964.12|5963.62|5964.12|5963.62|5964.37|5963.87|5963.12|5962.62|534
1736196430000|2025-01-06 20:47:10|5963.87|5963.37|5962.87|5962.37|5963.99|5963.49|5962.87|5962.37|356
1736196440000|2025-01-06 20:47:20|5963.12|5962.62|5962.62|5962.12|5963.12|5962.62|5962.12|5961.62|634
1736196450000|2025-01-06 20:47:30|5962.87|5962.37|5960.37|5959.87|5962.87|5962.37|5960.37|5959.87|1118
1736196460000|2025-01-06 20:47:40|5960.24|5959.74|5960.62|5960.12|5961.12|5960.62|5960.12|5959.62|817
1736196470000|2025-01-06 20:47:50|5960.87|5960.37|5960.99|5960.49|5961.12|5960.62|5960.37|5959.87|357
1736196480000|2025-01-06 20:48:00|5960.87|5960.37|5960.12|5959.62|5961.62|5961.12|5960.12|5959.62|1055
1736196490000|2025-01-06 20:48:10|5960.37|5959.87|5959.87|5959.37|5960.37|5959.87|5958.37|5957.87|1414
1736196500000|2025-01-06 20:48:20|5959.62|5959.12|5959.62|5959.12|5960.62|5960.12|5959.37|5958.87|366
1736196510000|2025-01-06 20:48:30|5959.87|5959.37|5960.12|5959.62|5960.12|5959.62|5959.37|5958.87|470
1736196520000|2025-01-06 20:48:40|5960.37|5959.87|5960.12|5959.62|5960.87|5960.37|5959.87|5959.37|622
1736196530000|2025-01-06 20:48:50|5959.87|5959.37|5960.37|5959.87|5960.37|5959.87|5959.87|5959.37|325
1736196540000|2025-01-06 20:49:00|5960.12|5959.62|5956.87|5956.37|5960.12|5959.62|5956.87|5956.37|1213
1736196550000|2025-01-06 20:49:10|5956.62|5956.12|5957.87|5957.37|5958.37|5957.87|5956.12|5955.62|1368
1736196560000|2025-01-06 20:49:20|5958.12|5957.62|5958.12|5957.62|5958.62|5958.12|5957.87|5957.37|543
1736196570000|2025-01-06 20:49:30|5957.74|5957.24|5956.62|5956.12|5957.74|5957.24|5956.49|5955.99|670
1736196580000|2025-01-06 20:49:40|5956.37|5955.87|5956.87|5956.37|5957.37|5956.87|5956.37|5955.87|610
1736196590000|2025-01-06 20:49:50|5956.62|5956.12|5956.87|5956.37|5957.37|5956.87|5956.62|5956.12|838
1736196600000|2025-01-06 20:50:00|5955.12|5954.62|5961.12|5960.62|5961.62|5961.12|5955.12|5954.62|3860
1736196610000|2025-01-06 20:50:10|5961.37|5960.87|5960.62|5960.12|5962.12|5961.62|5959.87|5959.37|896
1736196620000|2025-01-06 20:50:20|5960.87|5960.37|5962.37|5961.87|5962.37|5961.87|5960.87|5960.37|559
1736196630000|2025-01-06 20:50:30|5962.62|5962.12|5964.37|5963.87|5964.62|5964.12|5962.37|5961.87|1319
1736196640000|2025-01-06 20:50:40|5964.87|5964.37|5965.37|5964.87|5965.87|5965.37|5964.87|5964.37|1075
1736196650000|2025-01-06 20:50:50|5965.62|5965.12|5965.74|5965.24|5965.87|5965.37|5965.12|5964.62|824
1736196660000|2025-01-06 20:51:00|5965.62|5965.12|5965.87|5965.37|5966.37|5965.87|5965.62|5965.12|1169
1736196670000|2025-01-06 20:51:10|5965.62|5965.12|5966.12|5965.62|5966.12|5965.62|5965.12|5964.62|560
1736196680000|2025-01-06 20:51:20|5965.87|5965.37|5966.62|5966.12|5966.62|5966.12|5965.87|5965.37|546
1736196690000|2025-01-06 20:51:30|5966.37|5965.87|5964.87|5964.37|5966.37|5965.87|5964.87|5964.37|904
1736196700000|2025-01-06 20:51:40|5965.12|5964.62|5965.37|5964.87|5965.62|5965.12|5965.12|5964.62|354
1736196710000|2025-01-06 20:51:50|5965.12|5964.62|5966.37|5965.87|5966.37|5965.87|5965.12|5964.62|590
1736196720000|2025-01-06 20:52:00|5966.12|5965.62|5965.12|5964.62|5966.12|5965.62|5964.62|5964.12|714
1736196730000|2025-01-06 20:52:10|5965.37|5964.87|5965.12|5964.62|5965.37|5964.87|5964.87|5964.37|600
1736196740000|2025-01-06 20:52:20|5965.37|5964.87|5965.12|5964.62|5965.37|5964.87|5964.87|5964.37|345
1736196750000|2025-01-06 20:52:30|5965.62|5965.12|5965.37|5964.87|5965.87|5965.37|5964.87|5964.37|481
1736196760000|2025-01-06 20:52:40|5965.62|5965.12|5966.87|5966.37|5967.37|5966.87|5965.37|5964.87|597
1736196770000|2025-01-06 20:52:50|5966.62|5966.12|5966.62|5966.12|5966.87|5966.37|5966.37|5965.87|371
1736196780000|2025-01-06 20:53:00|5967.12|5966.62|5968.62|5968.12|5968.62|5968.12|5966.87|5966.37|733
1736196790000|2025-01-06 20:53:10|5968.87|5968.37|5967.12|5966.62|5969.12|5968.62|5967.12|5966.62|885
1736196800000|2025-01-06 20:53:20|5966.62|5966.12|5965.62|5965.12|5966.87|5966.37|5965.62|5965.12|771
1736196810000|2025-01-06 20:53:30|5965.37|5964.87|5965.24|5964.74|5965.62|5965.12|5965.12|5964.62|407
1736196820000|2025-01-06 20:53:40|5965.37|5964.87|5966.12|5965.62|5966.62|5966.12|5965.37|5964.87|586
1736196830000|2025-01-06 20:53:50|5965.87|5965.37|5965.87|5965.37|5965.99|5965.49|5965.37|5964.87|544
1736196840000|2025-01-06 20:54:00|5966.12|5965.62|5968.12|5967.62|5968.62|5968.12|5966.12|5965.62|1415
1736196850000|2025-01-06 20:54:10|5966.62|5966.12|5963.62|5963.12|5966.87|5966.37|5963.37|5962.87|1834
1736196860000|2025-01-06 20:54:20|5963.87|5963.37|5963.12|5962.62|5963.87|5963.37|5962.37|5961.87|1399
1736196870000|2025-01-06 20:54:30|5963.37|5962.87|5963.37|5962.87|5963.37|5962.87|5962.62|5962.12|1162
1736196880000|2025-01-06 20:54:40|5964.37|5963.87|5965.74|5965.24|5966.37|5965.87|5964.37|5963.87|1940
1736196890000|2025-01-06 20:54:50|5965.62|5965.12|5966.62|5966.12|5966.62|5966.12|5965.62|5965.12|691
1736196900000|2025-01-06 20:55:00|5967.12|5966.62|5967.87|5967.37|5968.12|5967.62|5966.37|5965.87|2299
1736196910000|2025-01-06 20:55:10|5968.12|5967.62|5968.37|5967.87|5968.62|5968.12|5967.37|5966.87|1050
1736196920000|2025-01-06 20:55:20|5968.12|5967.62|5970.12|5969.62|5970.12|5969.62|5968.12|5967.62|909
1736196930000|2025-01-06 20:55:30|5969.87|5969.37|5968.37|5967.87|5969.87|5969.37|5967.37|5966.87|1152
1736196940000|2025-01-06 20:55:40|5968.62|5968.12|5968.87|5968.37|5969.62|5969.12|5968.12|5967.62|924
1736196950000|2025-01-06 20:55:50|5968.62|5968.12|5968.62|5968.12|5968.87|5968.37|5968.37|5967.87|672
1736196960000|2025-01-06 20:56:00|5968.87|5968.37|5968.87|5968.37|5969.12|5968.62|5968.12|5967.62|829
1736196970000|2025-01-06 20:56:10|5969.12|5968.62|5969.37|5968.87|5969.62|5969.12|5968.87|5968.37|596
1736196980000|2025-01-06 20:56:20|5969.62|5969.12|5969.62|5969.12|5969.62|5969.12|5969.37|5968.87|327
1736196990000|2025-01-06 20:56:30|5969.87|5969.37|5969.62|5969.12|5969.87|5969.37|5969.12|5968.62|705
1736197000000|2025-01-06 20:56:40|5969.37|5968.87|5969.12|5968.62|5969.62|5969.12|5969.12|5968.62|668
1736197010000|2025-01-06 20:56:50|5968.87|5968.37|5968.62|5968.12|5968.87|5968.37|5967.87|5967.37|1318
1736197020000|2025-01-06 20:57:00|5968.37|5967.87|5966.62|5966.12|5968.87|5968.37|5966.62|5966.12|1607
1736197030000|2025-01-06 20:57:10|5966.37|5965.87|5966.87|5966.37|5967.12|5966.62|5966.37|5965.87|849
1736197040000|2025-01-06 20:57:20|5966.62|5966.12|5965.37|5964.87|5966.62|5966.12|5965.12|5964.62|1177
1736197050000|2025-01-06 20:57:30|5965.62|5965.12|5964.62|5964.12|5966.12|5965.62|5964.62|5964.12|797
1736197060000|2025-01-06 20:57:40|5964.37|5963.87|5964.37|5963.87|5964.87|5964.37|5964.12|5963.62|874
1736197070000|2025-01-06 20:57:50|5964.49|5963.99|5964.87|5964.37|5965.37|5964.87|5964.37|5963.87|1251
1736197080000|2025-01-06 20:58:00|5965.37|5964.87|5964.62|5964.12|5965.37|5964.87|5964.62|5964.12|1370
1736197090000|2025-01-06 20:58:10|5964.87|5964.37|5964.37|5963.87|5965.62|5965.12|5964.37|5963.87|1118
1736197100000|2025-01-06 20:58:20|5964.62|5964.12|5964.87|5964.37|5964.87|5964.37|5963.87|5963.37|1487
1736197110000|2025-01-06 20:58:30|5964.62|5964.12|5966.37|5965.87|5966.62|5966.12|5964.37|5963.87|1270
1736197120000|2025-01-06 20:58:40|5966.12|5965.62|5965.62|5965.12|5966.37|5965.87|5965.37|5964.87|899
1736197130000|2025-01-06 20:58:50|5965.87|5965.37|5967.12|5966.62|5967.12|5966.62|5965.87|5965.37|1163
1736197140000|2025-01-06 20:59:00|5967.37|5966.87|5968.62|5968.12|5969.62|5969.12|5966.87|5966.37|4162
1736197150000|2025-01-06 20:59:10|5968.87|5968.37|5968.12|5967.62|5968.87|5968.37|5967.37|5966.87|3104
1736197160000|2025-01-06 20:59:20|5968.62|5968.12|5966.62|5966.12|5968.62|5968.12|5966.12|5965.62|2896
1736197170000|2025-01-06 20:59:30|5966.87|5966.37|5967.37|5966.87|5967.62|5967.12|5966.62|5966.12|4643
1736197180000|2025-01-06 20:59:40|5967.62|5967.12|5968.87|5968.37|5969.12|5968.62|5967.37|5966.87|5529
1736197190000|2025-01-06 20:59:50|5969.12|5968.62|5973.37|5972.87|5973.87|5973.37|5968.87|5968.37|35046
1736197200000|2025-01-06 21:00:00|5973.31|5972.81|5975.16|5974.46|5975.66|5974.96|5972.91|5972.21|11616
1736197210000|2025-01-06 21:00:10|5974.91|5974.21|5976.41|5975.71|5976.66|5975.96|5974.91|5974.21|3194
1736197220000|2025-01-06 21:00:20|5976.66|5975.96|5975.66|5974.96|5977.16|5976.46|5975.66|5974.96|3536
1736197230000|2025-01-06 21:00:30|5975.41|5974.71|5975.66|5974.96|5976.91|5976.21|5975.41|5974.71|2306
1736197240000|2025-01-06 21:00:40|5975.78|5975.08|5975.41|5974.71|5975.78|5975.08|5974.91|5974.21|859
1736197250000|2025-01-06 21:00:50|5975.66|5974.96|5976.16|5975.46|5976.16|5975.46|5975.16|5974.46|849
1736197260000|2025-01-06 21:01:00|5975.91|5975.21|5975.41|5974.71|5976.66|5975.96|5975.16|5974.46|1081
1736197270000|2025-01-06 21:01:10|5975.66|5974.96|5975.91|5975.21|5975.91|5975.21|5975.41|5974.71|518
1736197280000|2025-01-06 21:01:20|5975.78|5975.08|5975.66|5974.96|5976.16|5975.46|5975.41|5974.71|682
1736197290000|2025-01-06 21:01:30|5975.41|5974.71|5975.16|5974.46|5975.66|5974.96|5975.16|5974.46|600
1736197300000|2025-01-06 21:01:40|5974.91|5974.21|5975.16|5974.46|5975.41|5974.71|5974.91|5974.21|261
1736197310000|2025-01-06 21:01:50|5975.66|5974.96|5975.41|5974.71|5975.91|5975.21|5975.16|5974.46|417
1736197320000|2025-01-06 21:02:00|5975.16|5974.46|5975.16|5974.46|5975.41|5974.71|5974.91|5974.21|549
1736197330000|2025-01-06 21:02:10|5975.03|5974.33|5974.66|5973.96|5975.16|5974.46|5974.41|5973.71|592
1736197340000|2025-01-06 21:02:20|5974.41|5973.71|5974.41|5973.71|5974.41|5973.71|5974.41|5973.71|239
1736197350000|2025-01-06 21:02:30|5974.66|5973.96|5974.66|5973.96|5974.91|5974.21|5974.41|5973.71|377
1736197360000|2025-01-06 21:02:40|5974.91|5974.21|5974.91|5974.21|5974.91|5974.21|5974.91|5974.21|432
1736197370000|2025-01-06 21:02:50|5975.16|5974.46|5974.91|5974.21|5975.16|5974.46|5974.91|5974.21|157
1736197380000|2025-01-06 21:03:00|5974.66|5973.96|5974.66|5973.96|5974.91|5974.21|5974.53|5973.83|284
1736197390000|2025-01-06 21:03:10|5974.53|5973.83|5974.41|5973.71|5974.53|5973.83|5974.41|5973.71|278
1736197400000|2025-01-06 21:03:20|5974.53|5973.83|5974.91|5974.21|5974.91|5974.21|5974.53|5973.83|187
1736197410000|2025-01-06 21:03:30|5975.16|5974.46|5976.16|5975.46|5976.16|5975.46|5975.16|5974.46|439
1736197420000|2025-01-06 21:03:40|5976.41|5975.71|5975.91|5975.21|5976.41|5975.71|5975.91|5975.21|425
1736197430000|2025-01-06 21:03:50|5975.66|5974.96|5975.91|5975.21|5976.16|5975.46|5975.66|5974.96|358
1736197440000|2025-01-06 21:04:00|5975.78|5975.08|5974.66|5973.96|5975.78|5975.08|5974.66|5973.96|269
1736197450000|2025-01-06 21:04:10|5974.41|5973.71|5974.91|5974.21|5974.91|5974.21|5974.41|5973.71|195
1736197460000|2025-01-06 21:04:20|5975.16|5974.46|5975.16|5974.46|5975.41|5974.71|5975.16|5974.46|248
1736197470000|2025-01-06 21:04:30|5974.91|5974.21|5975.41|5974.71|5975.41|5974.71|5974.91|5974.21|119
1736197480000|2025-01-06 21:04:40|5975.16|5974.46|5974.91|5974.21|5975.41|5974.71|5974.91|5974.21|100
1736197490000|2025-01-06 21:04:50|5974.78|5974.08|5974.66|5973.96|5974.78|5974.08|5974.41|5973.71|348
1736197500000|2025-01-06 21:05:00|5975.16|5974.46|5975.66|5974.96|5976.16|5975.46|5975.16|5974.46|852
1736197510000|2025-01-06 21:05:10|5975.78|5975.08|5975.91|5975.21|5976.41|5975.71|5975.66|5974.96|335
1736197520000|2025-01-06 21:05:20|5976.03|5975.33|5975.91|5975.21|5976.03|5975.33|5975.91|5975.21|119
1736197530000|2025-01-06 21:05:30|5976.16|5975.46|5976.16|5975.46|5976.16|5975.46|5976.16|5975.46|48
1736197540000|2025-01-06 21:05:40|5976.28|5975.58|5976.41|5975.71|5976.41|5975.71|5976.28|5975.58|149
1736197550000|2025-01-06 21:05:50|5976.66|5975.96|5977.41|5976.71|5977.41|5976.71|5976.41|5975.71|468
1736197560000|2025-01-06 21:06:00|5977.16|5976.46|5978.16|5977.46|5978.16|5977.46|5977.16|5976.46|916
1736197570000|2025-01-06 21:06:10|5978.41|5977.71|5977.66|5976.96|5978.41|5977.71|5977.66|5976.96|225
1736197580000|2025-01-06 21:06:20|5977.53|5976.83|5977.91|5977.21|5977.91|5977.21|5977.41|5976.71|275
1736197590000|2025-01-06 21:06:30|5977.78|5977.08|5977.41|5976.71|5977.78|5977.08|5977.41|5976.71|121
1736197600000|2025-01-06 21:06:40|5977.66|5976.96|5977.41|5976.71|5977.66|5976.96|5977.41|5976.71|146
1736197610000|2025-01-06 21:06:50|5977.66|5976.96|5977.66|5976.96|5977.78|5977.08|5977.41|5976.71|182
1736197620000|2025-01-06 21:07:00|5977.41|5976.71|5977.41|5976.71|5977.66|5976.96|5977.16|5976.46|431
1736197630000|2025-01-06 21:07:10|5977.53|5976.83|5977.41|5976.71|5977.53|5976.83|5977.41|5976.71|142
1736197640000|2025-01-06 21:07:20|5977.16|5976.46|5976.66|5975.96|5977.41|5976.71|5976.66|5975.96|399
1736197650000|2025-01-06 21:07:30|5976.78|5976.08|5977.16|5976.46|5977.16|5976.46|5976.66|5975.96|246
1736197660000|2025-01-06 21:07:40|5977.03|5976.33|5977.41|5976.71|5977.41|5976.71|5977.03|5976.33|164
1736197670000|2025-01-06 21:07:50|5977.16|5976.46|5977.41|5976.71|5977.41|5976.71|5977.16|5976.46|185
1736197680000|2025-01-06 21:08:00|5977.53|5976.83|5977.16|5976.46|5977.66|5976.96|5977.16|5976.46|261
1736197690000|2025-01-06 21:08:10|5977.28|5976.58|5976.28|5975.58|5977.28|5976.58|5975.91|5975.21|281
1736197700000|2025-01-06 21:08:20|5976.41|5975.71|5976.66|5975.96|5976.66|5975.96|5976.16|5975.46|140
1736197710000|2025-01-06 21:08:30|5976.78|5976.08|5977.66|5976.96|5977.66|5976.96|5976.78|5976.08|130
1736197720000|2025-01-06 21:08:40|5977.91|5977.21|5977.66|5976.96|5977.91|5977.21|5977.66|5976.96|174
1736197730000|2025-01-06 21:08:50|5977.91|5977.21|5978.16|5977.46|5978.16|5977.46|5977.91|5977.21|174
1736197740000|2025-01-06 21:09:00|5978.28|5977.58|5978.16|5977.46|5978.91|5978.21|5978.16|5977.46|640
1736197750000|2025-01-06 21:09:10|5977.91|5977.21|5977.91|5977.21|5978.16|5977.46|5977.91|5977.21|282
1736197760000|2025-01-06 21:09:20|5977.66|5976.96|5978.16|5977.46|5978.16|5977.46|5977.66|5976.96|149
1736197770000|2025-01-06 21:09:30|5977.91|5977.21|5977.91|5977.21|5977.91|5977.21|5977.91|5977.21|199
1736197780000|2025-01-06 21:09:40|5977.66|5976.96|5977.66|5976.96|5977.66|5976.96|5977.66|5976.96|124
1736197790000|2025-01-06 21:09:50|5977.91|5977.21|5977.91|5977.21|5977.91|5977.21|5977.66|5976.96|130
1736197800000|2025-01-06 21:10:00|5977.16|5976.46|5977.16|5976.46|5977.53|5976.83|5977.16|5976.46|597
1736197810000|2025-01-06 21:10:10|5977.03|5976.33|5976.91|5976.21|5977.41|5976.71|5976.91|5976.21|208
1736197820000|2025-01-06 21:10:20|5976.41|5975.71|5976.41|5975.71|5976.66|5975.96|5976.41|5975.71|385
1736197830000|2025-01-06 21:10:30|5976.53|5975.83|5976.91|5976.21|5976.91|5976.21|5976.53|5975.83|70
1736197840000|2025-01-06 21:10:40|5977.03|5976.33|5976.91|5976.21|5977.03|5976.33|5976.91|5976.21|127
1736197850000|2025-01-06 21:10:50|5977.41|5976.71|5977.16|5976.46|5977.41|5976.71|5977.16|5976.46|324
1736197860000|2025-01-06 21:11:00|5977.03|5976.33|5976.66|5975.96|5977.03|5976.33|5976.41|5975.71|111
1736197870000|2025-01-06 21:11:10|5976.91|5976.21|5976.91|5976.21|5976.91|5976.21|5976.66|5975.96|131
1736197880000|2025-01-06 21:11:20|||||||||27
1736197890000|2025-01-06 21:11:30|5977.16|5976.46|5977.41|5976.71|5977.41|5976.71|5977.16|5976.46|125
1736197900000|2025-01-06 21:11:40|5977.66|5976.96|5977.66|5976.96|5977.66|5976.96|5977.66|5976.96|35
1736197910000|2025-01-06 21:11:50|5977.91|5977.21|5977.91|5977.21|5978.03|5977.33|5977.91|5977.21|118
1736197920000|2025-01-06 21:12:00|5977.78|5977.08|5977.66|5976.96|5978.03|5977.33|5977.66|5976.96|236
1736197930000|2025-01-06 21:12:10|5977.41|5976.71|5977.41|5976.71|5977.41|5976.71|5977.41|5976.71|61
1736197940000|2025-01-06 21:12:20|5977.28|5976.58|5976.66|5975.96|5977.28|5976.58|5976.66|5975.96|160
1736197950000|2025-01-06 21:12:30|5976.41|5975.71|5976.41|5975.71|5976.41|5975.71|5976.41|5975.71|111
1736197960000|2025-01-06 21:12:40|5976.66|5975.96|5976.41|5975.71|5976.66|5975.96|5976.41|5975.71|176
1736197970000|2025-01-06 21:12:50|5976.16|5975.46|5976.41|5975.71|5976.53|5975.83|5976.16|5975.46|100
1736197980000|2025-01-06 21:13:00|5976.53|5975.83|5975.66|5974.96|5976.53|5975.83|5975.66|5974.96|366
1736197990000|2025-01-06 21:13:10|5975.91|5975.21|5975.91|5975.21|5976.16|5975.46|5975.91|5975.21|204
1736198000000|2025-01-06 21:13:20|5976.03|5975.33|5975.91|5975.21|5976.16|5975.46|5975.91|5975.21|70
1736198010000|2025-01-06 21:13:30|5975.78|5975.08|5976.16|5975.46|5976.16|5975.46|5975.78|5975.08|346
1736198020000|2025-01-06 21:13:40|5976.28|5975.58|5977.16|5976.46|5977.16|5976.46|5976.28|5975.58|298
1736198030000|2025-01-06 21:13:50|5977.41|5976.71|5977.91|5977.21|5977.91|5977.21|5977.28|5976.58|498
1736198040000|2025-01-06 21:14:00|5977.66|5976.96|5977.16|5976.46|5977.66|5976.96|5976.91|5976.21|280
1736198050000|2025-01-06 21:14:10|5977.41|5976.71|5977.16|5976.46|5977.41|5976.71|5976.91|5976.21|135
1736198060000|2025-01-06 21:14:20|5977.28|5976.58|5976.91|5976.21|5977.28|5976.58|5976.91|5976.21|75
1736198070000|2025-01-06 21:14:30|5977.16|5976.46|5977.66|5976.96|5977.66|5976.96|5977.03|5976.33|282
1736198080000|2025-01-06 21:14:40|5977.41|5976.71|5977.66|5976.96|5977.66|5976.96|5977.16|5976.46|182
1736198090000|2025-01-06 21:14:50|5977.91|5977.21|5977.66|5976.96|5977.91|5977.21|5977.66|5976.96|207
1736198100000|2025-01-06 21:15:00|5977.91|5977.21|5977.66|5976.96|5978.16|5977.46|5977.66|5976.96|316
1736198110000|2025-01-06 21:15:10|5977.91|5977.21|5977.66|5976.96|5977.91|5977.21|5977.66|5976.96|97
1736198120000|2025-01-06 21:15:20|||||||||30
1736198130000|2025-01-06 21:15:30|5977.78|5977.08|5977.41|5976.71|5977.91|5977.21|5977.41|5976.71|132
1736198140000|2025-01-06 21:15:40|5977.53|5976.83|5977.41|5976.71|5977.66|5976.96|5977.41|5976.71|76
1736198150000|2025-01-06 21:15:50|5977.28|5976.58|5977.16|5976.46|5977.41|5976.71|5977.16|5976.46|82
1736198160000|2025-01-06 21:16:00|5977.03|5976.33|5976.91|5976.21|5977.16|5976.46|5976.66|5975.96|102
1736198170000|2025-01-06 21:16:10|5977.16|5976.46|5977.41|5976.71|5977.41|5976.71|5977.16|5976.46|108
1736198180000|2025-01-06 21:16:20|5977.28|5976.58|5977.41|5976.71|5977.41|5976.71|5977.16|5976.46|60
1736198190000|2025-01-06 21:16:30|5977.28|5976.58|5976.66|5975.96|5977.28|5976.58|5976.66|5975.96|76
1736198200000|2025-01-06 21:16:40|5976.41|5975.71|5976.41|5975.71|5976.53|5975.83|5976.41|5975.71|56
1736198210000|2025-01-06 21:16:50|5976.53|5975.83|5976.41|5975.71|5976.53|5975.83|5976.41|5975.71|146
1736198220000|2025-01-06 21:17:00|5976.66|5975.96|5976.91|5976.21|5976.91|5976.21|5976.66|5975.96|80
1736198230000|2025-01-06 21:17:10|||||||||17
1736198240000|2025-01-06 21:17:20|5976.66|5975.96|5976.66|5975.96|5976.66|5975.96|5976.66|5975.96|91
1736198250000|2025-01-06 21:17:30|||||||||2
1736198260000|2025-01-06 21:17:40|||||||||10
1736198270000|2025-01-06 21:17:50|5977.16|5976.46|5977.28|5976.58|5977.28|5976.58|5977.16|5976.46|110
1736198280000|2025-01-06 21:18:00|5977.16|5976.46|5977.16|5976.46|5977.41|5976.71|5977.16|5976.46|109
1736198290000|2025-01-06 21:18:10|||||||||30
1736198300000|2025-01-06 21:18:20|5976.91|5976.21|5976.91|5976.21|5976.91|5976.21|5976.91|5976.21|28
1736198320000|2025-01-06 21:18:40|||||||||21
1736198330000|2025-01-06 21:18:50|5976.78|5976.08|5976.91|5976.21|5976.91|5976.21|5976.78|5976.08|90
1736198340000|2025-01-06 21:19:00|5976.66|5975.96|5976.66|5975.96|5976.66|5975.96|5976.66|5975.96|25
1736198350000|2025-01-06 21:19:10|5976.78|5976.08|5976.91|5976.21|5976.91|5976.21|5976.78|5976.08|13
1736198360000|2025-01-06 21:19:20|||||||||55
1736198370000|2025-01-06 21:19:30|5976.78|5976.08|5976.91|5976.21|5976.91|5976.21|5976.78|5976.08|41
1736198380000|2025-01-06 21:19:40|5977.16|5976.46|5977.16|5976.46|5977.28|5976.58|5977.16|5976.46|30
1736198390000|2025-01-06 21:19:50|||||||||15
1736198400000|2025-01-06 21:20:00|5977.28|5976.58|5977.41|5976.71|5977.41|5976.71|5977.16|5976.46|49
1736198410000|2025-01-06 21:20:10|||||||||1
1736198420000|2025-01-06 21:20:20|5977.16|5976.46|5977.03|5976.33|5977.16|5976.46|5976.91|5976.21|120
1736198430000|2025-01-06 21:20:30|5977.16|5976.46|5977.16|5976.46|5977.16|5976.46|5977.16|5976.46|38
1736198440000|2025-01-06 21:20:40|5977.41|5976.71|5977.41|5976.71|5977.41|5976.71|5977.41|5976.71|27
1736198450000|2025-01-06 21:20:50|||||||||2
1736198460000|2025-01-06 21:21:00|5977.16|5976.46|5977.16|5976.46|5977.16|5976.46|5977.16|5976.46|32
1736198480000|2025-01-06 21:21:20|||||||||3
1736198490000|2025-01-06 21:21:30|||||||||6
1736198500000|2025-01-06 21:21:40|||||||||3
1736198510000|2025-01-06 21:21:50|||||||||7
1736198520000|2025-01-06 21:22:00|||||||||3
1736198530000|2025-01-06 21:22:10|5976.91|5976.21|5976.91|5976.21|5976.91|5976.21|5976.91|5976.21|84
1736198540000|2025-01-06 21:22:20|||||||||66
1736198550000|2025-01-06 21:22:30|5976.66|5975.96|5976.66|5975.96|5976.66|5975.96|5976.41|5975.71|110
1736198560000|2025-01-06 21:22:40|5976.41|5975.71|5976.66|5975.96|5976.66|5975.96|5976.41|5975.71|40
1736198570000|2025-01-06 21:22:50|5976.41|5975.71|5976.41|5975.71|5976.66|5975.96|5976.41|5975.71|50
1736198580000|2025-01-06 21:23:00|5976.53|5975.83|5976.91|5976.21|5976.91|5976.21|5976.53|5975.83|62
1736198590000|2025-01-06 21:23:10|5976.78|5976.08|5976.66|5975.96|5976.78|5976.08|5976.66|5975.96|21
1736198600000|2025-01-06 21:23:20|||||||||16
1736198610000|2025-01-06 21:23:30|||||||||9
1736198620000|2025-01-06 21:23:40|5976.78|5976.08|5976.91|5976.21|5976.91|5976.21|5976.66|5975.96|86
1736198630000|2025-01-06 21:23:50|5977.16|5976.46|5977.16|5976.46|5977.16|5976.46|5977.16|5976.46|82
1736198640000|2025-01-06 21:24:00|5977.28|5976.58|5977.41|5976.71|5977.41|5976.71|5977.28|5976.58|44
1736198650000|2025-01-06 21:24:10|||||||||3
1736198660000|2025-01-06 21:24:20|||||||||7
1736198670000|2025-01-06 21:24:30|5976.91|5976.21|5976.91|5976.21|5976.91|5976.21|5976.66|5975.96|198
1736198680000|2025-01-06 21:24:40|||||||||43
1736198690000|2025-01-06 21:24:50|5977.03|5976.33|5976.91|5976.21|5977.16|5976.46|5976.91|5976.21|52
1736198700000|2025-01-06 21:25:00|||||||||1
1736198710000|2025-01-06 21:25:10|5976.66|5975.96|5976.66|5975.96|5976.66|5975.96|5976.41|5975.71|110
1736198720000|2025-01-06 21:25:20|5976.53|5975.83|5976.66|5975.96|5976.66|5975.96|5976.53|5975.83|13
1736198730000|2025-01-06 21:25:30|5976.53|5975.83|5976.41|5975.71|5976.66|5975.96|5976.41|5975.71|31
1736198740000|2025-01-06 21:25:40|5976.53|5975.83|5976.66|5975.96|5976.66|5975.96|5976.53|5975.83|8
1736198750000|2025-01-06 21:25:50|5976.78|5976.08|5976.66|5975.96|5976.78|5976.08|5976.66|5975.96|56
1736198760000|2025-01-06 21:26:00|5976.78|5976.08|5976.91|5976.21|5976.91|5976.21|5976.78|5976.08|68
1736198770000|2025-01-06 21:26:10|5976.78|5976.08|5976.41|5975.71|5976.78|5976.08|5976.41|5975.71|74
1736198780000|2025-01-06 21:26:20|5976.16|5975.46|5976.16|5975.46|5976.16|5975.46|5976.16|5975.46|78
1736198790000|2025-01-06 21:26:30|5976.41|5975.71|5976.41|5975.71|5976.41|5975.71|5976.41|5975.71|21
1736198800000|2025-01-06 21:26:40|5976.66|5975.96|5976.41|5975.71|5976.66|5975.96|5976.41|5975.71|43
1736198820000|2025-01-06 21:27:00|5976.66|5975.96|5976.91|5976.21|5976.91|5976.21|5976.66|5975.96|61
1736198830000|2025-01-06 21:27:10|5976.66|5975.96|5976.66|5975.96|5976.78|5976.08|5976.66|5975.96|56
1736198850000|2025-01-06 21:27:30|||||||||7
1736198860000|2025-01-06 21:27:40|5976.78|5976.08|5976.91|5976.21|5976.91|5976.21|5976.78|5976.08|44
1736198870000|2025-01-06 21:27:50|5976.78|5976.08|5976.91|5976.21|5976.91|5976.21|5976.66|5975.96|39
1736198880000|2025-01-06 21:28:00|5976.66|5975.96|5976.66|5975.96|5976.66|5975.96|5976.66|5975.96|26
1736198890000|2025-01-06 21:28:10|5976.53|5975.83|5976.41|5975.71|5976.66|5975.96|5976.41|5975.71|224
1736198900000|2025-01-06 21:28:20|5976.53|5975.83|5976.41|5975.71|5976.66|5975.96|5976.41|5975.71|25
1736198910000|2025-01-06 21:28:30|5976.66|5975.96|5976.66|5975.96|5976.66|5975.96|5976.41|5975.71|98
1736198920000|2025-01-06 21:28:40|||||||||1
1736198930000|2025-01-06 21:28:50|5976.78|5976.08|5976.41|5975.71|5976.78|5976.08|5976.41|5975.71|79
1736198940000|2025-01-06 21:29:00|5976.53|5975.83|5976.41|5975.71|5976.53|5975.83|5976.41|5975.71|13
1736198950000|2025-01-06 21:29:10|5976.53|5975.83|5976.66|5975.96|5976.66|5975.96|5976.53|5975.83|42
1736198960000|2025-01-06 21:29:20|5976.53|5975.83|5976.41|5975.71|5976.66|5975.96|5976.41|5975.71|50
1736198970000|2025-01-06 21:29:30|||||||||1
1736198980000|2025-01-06 21:29:40|||||||||5
1736198990000|2025-01-06 21:29:50|||||||||9
1736199000000|2025-01-06 21:30:00|||||||||10
1736199010000|2025-01-06 21:30:10|5976.53|5975.83|5976.66|5975.96|5976.66|5975.96|5976.53|5975.83|52
1736199020000|2025-01-06 21:30:20|||||||||10
1736199030000|2025-01-06 21:30:30|5976.91|5976.21|5977.16|5976.46|5977.16|5976.46|5976.91|5976.21|84
1736199040000|2025-01-06 21:30:40|5977.03|5976.33|5976.91|5976.21|5977.03|5976.33|5976.91|5976.21|140
1736199050000|2025-01-06 21:30:50|5976.66|5975.96|5976.91|5976.21|5976.91|5976.21|5976.66|5975.96|31
1736199060000|2025-01-06 21:31:00|||||||||11
1736199070000|2025-01-06 21:31:10|5976.66|5975.96|5976.91|5976.21|5976.91|5976.21|5976.66|5975.96|110
1736199080000|2025-01-06 21:31:20|||||||||39
1736199090000|2025-01-06 21:31:30|5976.78|5976.08|5976.66|5975.96|5976.78|5976.08|5976.66|5975.96|47
1736199100000|2025-01-06 21:31:40|5976.78|5976.08|5976.91|5976.21|5976.91|5976.21|5976.78|5976.08|16
1736199110000|2025-01-06 21:31:50|5976.66|5975.96|5976.41|5975.71|5976.66|5975.96|5976.41|5975.71|140
1736199120000|2025-01-06 21:32:00|5976.53|5975.83|5976.41|5975.71|5976.66|5975.96|5976.41|5975.71|52
1736199130000|2025-01-06 21:32:10|5976.66|5975.96|5976.66|5975.96|5976.66|5975.96|5976.66|5975.96|22
1736199140000|2025-01-06 21:32:20|5976.78|5976.08|5976.91|5976.21|5976.91|5976.21|5976.66|5975.96|39
1736199150000|2025-01-06 21:32:30|5976.78|5976.08|5976.66|5975.96|5976.91|5976.21|5976.66|5975.96|88
1736199160000|2025-01-06 21:32:40|5976.78|5976.08|5976.91|5976.21|5976.91|5976.21|5976.78|5976.08|11
1736199170000|2025-01-06 21:32:50|5977.16|5976.46|5977.16|5976.46|5977.16|5976.46|5977.16|5976.46|64
1736199180000|2025-01-06 21:33:00|5977.41|5976.71|5977.66|5976.96|5977.66|5976.96|5977.16|5976.46|142
1736199190000|2025-01-06 21:33:10|5977.41|5976.71|5977.41|5976.71|5977.41|5976.71|5977.41|5976.71|90
1736199200000|2025-01-06 21:33:20|5977.16|5976.46|5977.41|5976.71|5977.41|5976.71|5977.16|5976.46|60
1736199210000|2025-01-06 21:33:30|5977.28|5976.58|5977.41|5976.71|5977.41|5976.71|5977.28|5976.58|23
1736199220000|2025-01-06 21:33:40|5977.16|5976.46|5977.16|5976.46|5977.16|5976.46|5977.16|5976.46|32
1736199230000|2025-01-06 21:33:50|5977.41|5976.71|5977.16|5976.46|5977.41|5976.71|5977.16|5976.46|44
1736199250000|2025-01-06 21:34:10|||||||||23
1736199260000|2025-01-06 21:34:20|5977.41|5976.71|5977.16|5976.46|5977.41|5976.71|5977.16|5976.46|13
1736199270000|2025-01-06 21:34:30|5977.03|5976.33|5977.16|5976.46|5977.16|5976.46|5977.03|5976.33|39
1736199290000|2025-01-06 21:34:50|||||||||34
1736199300000|2025-01-06 21:35:00|||||||||5
1736199320000|2025-01-06 21:35:20|5976.91|5976.21|5977.16|5976.46|5977.16|5976.46|5976.91|5976.21|22
1736199330000|2025-01-06 21:35:30|5977.03|5976.33|5976.91|5976.21|5977.03|5976.33|5976.91|5976.21|5
1736199340000|2025-01-06 21:35:40|5977.03|5976.33|5977.16|5976.46|5977.16|5976.46|5977.03|5976.33|12
1736199350000|2025-01-06 21:35:50|5977.41|5976.71|5977.16|5976.46|5977.41|5976.71|5977.16|5976.46|86
1736199360000|2025-01-06 21:36:00|||||||||15
1736199380000|2025-01-06 21:36:20|5976.91|5976.21|5976.91|5976.21|5976.91|5976.21|5976.91|5976.21|53
1736199390000|2025-01-06 21:36:30|||||||||2
1736199410000|2025-01-06 21:36:50|5976.78|5976.08|5976.66|5975.96|5976.78|5976.08|5976.66|5975.96|95
1736199420000|2025-01-06 21:37:00|5976.41|5975.71|5976.41|5975.71|5976.41|5975.71|5976.41|5975.71|50
1736199430000|2025-01-06 21:37:10|5976.53|5975.83|5976.41|5975.71|5976.53|5975.83|5976.41|5975.71|30
1736199440000|2025-01-06 21:37:20|5976.53|5975.83|5976.41|5975.71|5976.66|5975.96|5976.41|5975.71|8
1736199470000|2025-01-06 21:37:50|||||||||2
1736199480000|2025-01-06 21:38:00|5976.53|5975.83|5976.66|5975.96|5976.66|5975.96|5976.53|5975.83|66
1736199490000|2025-01-06 21:38:10|5976.91|5976.21|5976.91|5976.21|5976.91|5976.21|5976.91|5976.21|95
1736199500000|2025-01-06 21:38:20|5976.78|5976.08|5976.41|5975.71|5976.78|5976.08|5976.41|5975.71|56
1736199510000|2025-01-06 21:38:30|||||||||1
1736199530000|2025-01-06 21:38:50|||||||||2
1736199540000|2025-01-06 21:39:00|5976.66|5975.96|5976.66|5975.96|5976.66|5975.96|5976.41|5975.71|158
1736199570000|2025-01-06 21:39:30|||||||||3
1736199580000|2025-01-06 21:39:40|||||||||38
1736199600000|2025-01-06 21:40:00|5976.41|5975.71|5976.66|5975.96|5976.66|5975.96|5976.41|5975.71|90
1736199620000|2025-01-06 21:40:20|5976.53|5975.83|5976.66|5975.96|5976.66|5975.96|5976.53|5975.83|18
1736199630000|2025-01-06 21:40:30|5976.41|5975.71|5976.41|5975.71|5976.41|5975.71|5976.41|5975.71|10
1736199640000|2025-01-06 21:40:40|5976.66|5975.96|5976.66|5975.96|5976.66|5975.96|5976.66|5975.96|34
1736199650000|2025-01-06 21:40:50|5976.53|5975.83|5976.41|5975.71|5976.53|5975.83|5976.41|5975.71|23
1736199670000|2025-01-06 21:41:10|5976.66|5975.96|5976.53|5975.83|5976.66|5975.96|5976.53|5975.83|49
1736199680000|2025-01-06 21:41:20|5976.41|5975.71|5976.41|5975.71|5976.41|5975.71|5976.41|5975.71|1
1736199690000|2025-01-06 21:41:30|||||||||3
1736199720000|2025-01-06 21:42:00|||||||||17
1736199730000|2025-01-06 21:42:10|||||||||6
1736199750000|2025-01-06 21:42:30|5976.53|5975.83|5976.66|5975.96|5976.66|5975.96|5976.53|5975.83|47
1736199760000|2025-01-06 21:42:40|||||||||46
1736199780000|2025-01-06 21:43:00|5976.41|5975.71|5976.41|5975.71|5976.41|5975.71|5976.41|5975.71|78
1736199800000|2025-01-06 21:43:20|||||||||2
1736199810000|2025-01-06 21:43:30|||||||||12
1736199820000|2025-01-06 21:43:40|||||||||5
1736199830000|2025-01-06 21:43:50|||||||||17
1736199840000|2025-01-06 21:44:00|5976.66|5975.96|5976.66|5975.96|5976.66|5975.96|5976.66|5975.96|17
1736199850000|2025-01-06 21:44:10|5976.41|5975.71|5976.41|5975.71|5976.41|5975.71|5976.41|5975.71|26
1736199860000|2025-01-06 21:44:20|5976.66|5975.96|5976.66|5975.96|5976.66|5975.96|5976.53|5975.83|25
1736199870000|2025-01-06 21:44:30|||||||||3
1736199880000|2025-01-06 21:44:40|||||||||4
1736199890000|2025-01-06 21:44:50|||||||||4
1736199900000|2025-01-06 21:45:00|5976.78|5976.08|5976.41|5975.71|5976.78|5976.08|5976.16|5975.46|237
1736199910000|2025-01-06 21:45:10|||||||||10
1736199920000|2025-01-06 21:45:20|5976.66|5975.96|5976.66|5975.96|5976.66|5975.96|5976.66|5975.96|39
1736199930000|2025-01-06 21:45:30|5976.53|5975.83|5976.66|5975.96|5976.66|5975.96|5976.53|5975.83|52
1736199940000|2025-01-06 21:45:40|||||||||18
1736199950000|2025-01-06 21:45:50|5976.91|5976.21|5976.91|5976.21|5976.91|5976.21|5976.91|5976.21|11
1736199960000|2025-01-06 21:46:00|5977.03|5976.33|5976.91|5976.21|5977.03|5976.33|5976.91|5976.21|37
1736199970000|2025-01-06 21:46:10|5977.16|5976.46|5977.16|5976.46|5977.16|5976.46|5977.16|5976.46|53
1736199980000|2025-01-06 21:46:20|||||||||4
1736199990000|2025-01-06 21:46:30|5976.91|5976.21|5977.16|5976.46|5977.16|5976.46|5976.91|5976.21|63
1736200020000|2025-01-06 21:47:00|||||||||29
1736200040000|2025-01-06 21:47:20|5977.41|5976.71|5977.41|5976.71|5977.41|5976.71|5977.41|5976.71|32
1736200050000|2025-01-06 21:47:30|5977.53|5976.83|5977.66|5976.96|5977.66|5976.96|5977.41|5976.71|87
1736200060000|2025-01-06 21:47:40|5978.16|5977.46|5978.16|5977.46|5978.16|5977.46|5978.16|5977.46|214
1736200070000|2025-01-06 21:47:50|||||||||3
1736200080000|2025-01-06 21:48:00|5978.28|5977.58|5978.41|5977.71|5978.41|5977.71|5978.28|5977.58|112
1736200090000|2025-01-06 21:48:10|||||||||18
1736200100000|2025-01-06 21:48:20|5978.16|5977.46|5978.16|5977.46|5978.16|5977.46|5978.16|5977.46|58
1736200110000|2025-01-06 21:48:30|5978.28|5977.58|5978.41|5977.71|5978.78|5978.08|5978.28|5977.58|171
1736200120000|2025-01-06 21:48:40|||||||||2
1736200130000|2025-01-06 21:48:50|||||||||1
1736200140000|2025-01-06 21:49:00|5978.53|5977.83|5978.66|5977.96|5978.66|5977.96|5978.41|5977.71|342
1736200150000|2025-01-06 21:49:10|5978.41|5977.71|5978.16|5977.46|5978.41|5977.71|5978.16|5977.46|168
1736200160000|2025-01-06 21:49:20|5977.91|5977.21|5978.53|5977.83|5978.66|5977.96|5977.91|5977.21|230
1736200170000|2025-01-06 21:49:30|5978.66|5977.96|5978.66|5977.96|5978.91|5978.21|5978.66|5977.96|194
1736200180000|2025-01-06 21:49:40|||||||||98
1736200190000|2025-01-06 21:49:50|||||||||1
1736200200000|2025-01-06 21:50:00|||||||||44
1736200210000|2025-01-06 21:50:10|5978.91|5978.21|5978.66|5977.96|5978.91|5978.21|5978.66|5977.96|61
1736200220000|2025-01-06 21:50:20|||||||||10
1736200230000|2025-01-06 21:50:30|5978.91|5978.21|5978.78|5978.08|5978.91|5978.21|5978.66|5977.96|114
1736200240000|2025-01-06 21:50:40|5978.66|5977.96|5978.66|5977.96|5978.66|5977.96|5978.66|5977.96|1
1736200250000|2025-01-06 21:50:50|||||||||9
1736200260000|2025-01-06 21:51:00|||||||||11
1736200270000|2025-01-06 21:51:10|5978.78|5978.08|5978.91|5978.21|5978.91|5978.21|5978.78|5978.08|36
1736200280000|2025-01-06 21:51:20|||||||||67
1736200290000|2025-01-06 21:51:30|||||||||1
1736200300000|2025-01-06 21:51:40|||||||||10
1736200320000|2025-01-06 21:52:00|5979.03|5978.33|5979.16|5978.46|5979.16|5978.46|5979.03|5978.33|29
1736200340000|2025-01-06 21:52:20|||||||||14
1736200350000|2025-01-06 21:52:30|5978.91|5978.21|5978.91|5978.21|5978.91|5978.21|5978.91|5978.21|38
1736200370000|2025-01-06 21:52:50|5979.16|5978.46|5979.16|5978.46|5979.16|5978.46|5979.16|5978.46|18
1736200380000|2025-01-06 21:53:00|||||||||13
1736200390000|2025-01-06 21:53:10|5978.91|5978.21|5978.91|5978.21|5978.91|5978.21|5978.91|5978.21|40
1736200410000|2025-01-06 21:53:30|5978.66|5977.96|5978.66|5977.96|5978.66|5977.96|5978.66|5977.96|34
1736200420000|2025-01-06 21:53:40|5978.91|5978.21|5978.91|5978.21|5978.91|5978.21|5978.91|5978.21|147
1736200430000|2025-01-06 21:53:50|||||||||16
1736200440000|2025-01-06 21:54:00|5978.66|5977.96|5978.66|5977.96|5978.66|5977.96|5978.66|5977.96|24
1736200450000|2025-01-06 21:54:10|5978.78|5978.08|5978.91|5978.21|5978.91|5978.21|5978.78|5978.08|11
1736200460000|2025-01-06 21:54:20|5978.66|5977.96|5978.66|5977.96|5978.66|5977.96|5978.66|5977.96|42
1736200470000|2025-01-06 21:54:30|||||||||9
1736200490000|2025-01-06 21:54:50|5978.91|5978.21|5978.91|5978.21|5978.91|5978.21|5978.78|5978.08|277
1736200500000|2025-01-06 21:55:00|5978.78|5978.08|5978.91|5978.21|5978.91|5978.21|5978.78|5978.08|179
1736200510000|2025-01-06 21:55:10|||||||||5
1736200520000|2025-01-06 21:55:20|5979.16|5978.46|5979.16|5978.46|5979.16|5978.46|5979.16|5978.46|38
1736200530000|2025-01-06 21:55:30|5978.91|5978.21|5978.91|5978.21|5978.91|5978.21|5978.91|5978.21|42
1736200540000|2025-01-06 21:55:40|5979.03|5978.33|5979.16|5978.46|5979.28|5978.58|5979.03|5978.33|66
1736200550000|2025-01-06 21:55:50|5978.91|5978.21|5978.91|5978.21|5978.91|5978.21|5978.91|5978.21|45
1736200560000|2025-01-06 21:56:00|||||||||156
1736200570000|2025-01-06 21:56:10|||||||||6
1736200580000|2025-01-06 21:56:20|||||||||203
1736200590000|2025-01-06 21:56:30|||||||||21
1736200600000|2025-01-06 21:56:40|5978.41|5977.71|5978.16|5977.46|5978.41|5977.71|5978.16|5977.46|104
1736200610000|2025-01-06 21:56:50|||||||||12
1736200620000|2025-01-06 21:57:00|5978.41|5977.71|5978.16|5977.46|5978.41|5977.71|5978.16|5977.46|62
1736200630000|2025-01-06 21:57:10|||||||||6
1736200640000|2025-01-06 21:57:20|5978.28|5977.58|5978.28|5977.58|5978.41|5977.71|5978.28|5977.58|58
1736200650000|2025-01-06 21:57:30|5978.41|5977.71|5978.41|5977.71|5978.41|5977.71|5978.41|5977.71|28
1736200660000|2025-01-06 21:57:40|||||||||11
1736200670000|2025-01-06 21:57:50|5978.16|5977.46|5978.16|5977.46|5978.16|5977.46|5978.16|5977.46|42
1736200680000|2025-01-06 21:58:00|5978.28|5977.58|5978.16|5977.46|5978.41|5977.71|5978.16|5977.46|65
1736200690000|2025-01-06 21:58:10|5978.28|5977.58|5978.16|5977.46|5978.41|5977.71|5978.16|5977.46|28
1736200700000|2025-01-06 21:58:20|5978.41|5977.71|5978.41|5977.71|5978.41|5977.71|5978.41|5977.71|14
1736200710000|2025-01-06 21:58:30|5978.16|5977.46|5978.16|5977.46|5978.16|5977.46|5978.16|5977.46|35
1736200720000|2025-01-06 21:58:40|5978.03|5977.33|5977.91|5977.21|5978.03|5977.33|5977.91|5977.21|25
1736200730000|2025-01-06 21:58:50|||||||||37
1736200740000|2025-01-06 21:59:00|5978.03|5977.33|5978.16|5977.46|5978.16|5977.46|5977.91|5977.21|89
1736200750000|2025-01-06 21:59:10|5978.03|5977.33|5977.91|5977.21|5978.03|5977.33|5977.91|5977.21|30
1736200760000|2025-01-06 21:59:20|||||||||17
1736200770000|2025-01-06 21:59:30|5977.78|5977.08|5978.16|5977.46|5978.16|5977.46|5977.66|5976.96|170
1736200780000|2025-01-06 21:59:40|5978.41|5977.71|5978.66|5977.96|5978.78|5978.08|5978.41|5977.71|140
1736200790000|2025-01-06 21:59:50|5979.03|5978.33|5979.19|5977.69|5979.19|5978.33|5978.53|5977.47|231
1736200800000|2025-01-06 22:00:00|5978.98|5977.48|5978.68|5977.18|5978.98|5977.48|5978.68|5977.18|1
1736200820000|2025-01-06 22:00:20|5978.72|5977.22|5978.72|5977.22|5978.72|5977.22|5978.72|5977.22|0
1736200840000|2025-01-06 22:00:40|5979.02|5977.52|5978.94|5977.44|5979.02|5977.52|5978.94|5977.44|0
1736200850000|2025-01-06 22:00:50|5978.87|5977.37|5978.87|5977.37|5978.94|5977.44|5978.87|5977.37|0
1736200860000|2025-01-06 22:01:00|5978.79|5977.29|5978.72|5977.22|5978.87|5977.37|5978.72|5977.22|0
1736200870000|2025-01-06 22:01:10|5978.76|5977.26|5978.76|5977.26|5978.76|5977.26|5978.76|5977.26|0
1736200880000|2025-01-06 22:01:20|5978.79|5977.29|5978.76|5977.26|5978.79|5977.29|5978.76|5977.26|0
1736200890000|2025-01-06 22:01:30|5978.61|5977.11|5978.72|5977.22|5978.72|5977.22|5978.61|5977.11|0
1736200900000|2025-01-06 22:01:40|5978.61|5977.11|5978.76|5977.26|5978.76|5977.26|5978.61|5977.11|0
1736200940000|2025-01-06 22:02:20|5978.72|5977.22|5978.72|5977.22|5978.72|5977.22|5978.72|5977.22|0
1736201080000|2025-01-06 22:04:40|5978.5|5977|5978.5|5977|5978.5|5977|5978.5|5977|0
1736201130000|2025-01-06 22:05:30|5978.46|5976.96|5978.46|5976.96|5978.46|5976.96|5978.46|5976.96|0
1736201190000|2025-01-06 22:06:30|5978.72|5977.22|5978.72|5977.22|5978.72|5977.22|5978.72|5977.22|0
1736201200000|2025-01-06 22:06:40|5978.76|5977.26|5978.54|5977.04|5978.76|5977.26|5978.54|5977.04|0
1736201210000|2025-01-06 22:06:50|5978.72|5977.22|5978.72|5977.22|5978.72|5977.22|5978.72|5977.22|0
1736201280000|2025-01-06 22:08:00|5978.76|5977.26|5978.72|5977.22|5978.76|5977.26|5978.72|5977.22|0
1736201460000|2025-01-06 22:11:00|5978.65|5977.15|5978.65|5977.15|5978.65|5977.15|5978.65|5977.15|0
1736201470000|2025-01-06 22:11:10|5978.79|5977.29|5978.79|5977.29|5978.79|5977.29|5978.79|5977.29|0
1736201480000|2025-01-06 22:11:20|5978.72|5977.22|5978.72|5977.22|5978.72|5977.22|5978.72|5977.22|0
1736201490000|2025-01-06 22:11:30|5978.79|5977.29|5978.79|5977.29|5978.79|5977.29|5978.79|5977.29|0
1736201500000|2025-01-06 22:11:40|5978.72|5977.22|5978.72|5977.22|5978.72|5977.22|5978.72|5977.22|0
1736201560000|2025-01-06 22:12:40|5978.76|5977.26|5978.76|5977.26|5978.76|5977.26|5978.76|5977.26|0
1736201920000|2025-01-06 22:18:40|5978.79|5977.29|5978.79|5977.29|5978.79|5977.29|5978.79|5977.29|0
1736201930000|2025-01-06 22:18:50|5978.9|5977.4|5978.9|5977.4|5978.9|5977.4|5978.9|5977.4|0
1736201960000|2025-01-06 22:19:20|5979.05|5977.55|5979.05|5977.55|5979.05|5977.55|5979.05|5977.55|0
1736202170000|2025-01-06 22:22:50|5978.94|5977.44|5978.94|5977.44|5978.94|5977.44|5978.94|5977.44|0
1736202200000|2025-01-06 22:23:20|5978.5|5977|5978.76|5977.26|5978.76|5977.26|5978.5|5977|0
1736202210000|2025-01-06 22:23:30|5978.68|5977.18|5978.57|5977.07|5978.68|5977.18|5978.57|5977.07|0
1736202220000|2025-01-06 22:23:40|5978.61|5977.11|5978.61|5977.11|5978.61|5977.11|5978.61|5977.11|0
1736202250000|2025-01-06 22:24:10|5978.65|5977.15|5978.65|5977.15|5978.65|5977.15|5978.65|5977.15|0
1736202350000|2025-01-06 22:25:50|5978.68|5977.18|5978.68|5977.18|5978.68|5977.18|5978.68|5977.18|0
1736202450000|2025-01-06 22:27:30|5978.61|5977.11|5978.61|5977.11|5978.61|5977.11|5978.61|5977.11|0
1736202530000|2025-01-06 22:28:50|5978.65|5977.15|5978.65|5977.15|5978.65|5977.15|5978.65|5977.15|0
1736202580000|2025-01-06 22:29:40|5978.61|5977.11|5978.61|5977.11|5978.61|5977.11|5978.61|5977.11|0
1736202670000|2025-01-06 22:31:10|5978.76|5977.26|5978.61|5977.11|5978.79|5977.29|5978.61|5977.11|0
1736202680000|2025-01-06 22:31:20|5978.76|5977.26|5978.61|5977.11|5978.76|5977.26|5978.61|5977.11|0
1736202770000|2025-01-06 22:32:50|5978.43|5976.93|5978.65|5977.15|5978.65|5977.15|5978.43|5976.93|0
1736202780000|2025-01-06 22:33:00|5978.68|5977.18|5978.68|5977.18|5978.68|5977.18|5978.68|5977.18|0
1736202820000|2025-01-06 22:33:40|5978.76|5977.26|5978.76|5977.26|5978.76|5977.26|5978.76|5977.26|0
1736202830000|2025-01-06 22:33:50|5978.79|5977.29|5978.79|5977.29|5978.79|5977.29|5978.79|5977.29|0
1736203000000|2025-01-06 22:36:40|5978.83|5977.33|5978.83|5977.33|5978.83|5977.33|5978.83|5977.33|0
1736203010000|2025-01-06 22:36:50|5978.76|5977.26|5978.76|5977.26|5978.76|5977.26|5978.76|5977.26|0
1736203190000|2025-01-06 22:39:50|5978.79|5977.29|5978.79|5977.29|5978.79|5977.29|5978.79|5977.29|0
1736203230000|2025-01-06 22:40:30|5978.76|5977.26|5978.76|5977.26|5978.76|5977.26|5978.76|5977.26|0
1736203270000|2025-01-06 22:41:10|5978.79|5977.29|5978.79|5977.29|5978.79|5977.29|5978.79|5977.29|0
1736203330000|2025-01-06 22:42:10|5979.24|5977.74|5979.24|5977.74|5979.24|5977.74|5979.24|5977.74|0
1736203340000|2025-01-06 22:42:20|5979.57|5978.07|5979.57|5978.07|5979.57|5978.07|5979.57|5978.07|0
1736203450000|2025-01-06 22:44:10|5979.72|5978.22|5979.65|5978.15|5979.72|5978.22|5979.65|5978.15|0
1736203460000|2025-01-06 22:44:20|5979.91|5978.41|5979.76|5978.26|5979.91|5978.41|5979.76|5978.26|0
1736203470000|2025-01-06 22:44:30|5979.8|5978.3|5979.8|5978.3|5979.8|5978.3|5979.8|5978.3|0
1736203550000|2025-01-06 22:45:50|5979.76|5978.26|5979.76|5978.26|5979.76|5978.26|5979.76|5978.26|0
1736203830000|2025-01-06 22:50:30|5979.72|5978.22|5979.72|5978.22|5979.72|5978.22|5979.72|5978.22|0
1736203910000|2025-01-06 22:51:50|5980.05|5978.55|5980.05|5978.55|5980.05|5978.55|5980.05|5978.55|0
1736203940000|2025-01-06 22:52:20|5979.76|5978.26|5979.83|5978.33|5979.83|5978.33|5979.76|5978.26|0
1736203950000|2025-01-06 22:52:30|5979.76|5978.26|5979.83|5978.33|5979.83|5978.33|5979.76|5978.26|0
1736204000000|2025-01-06 22:53:20|5979.94|5978.44|5979.94|5978.44|5979.94|5978.44|5979.94|5978.44|0
1736204020000|2025-01-06 22:53:40|5979.83|5978.33|5979.83|5978.33|5979.83|5978.33|5979.83|5978.33|0
1736204080000|2025-01-06 22:54:40|5979.97|5978.47|5979.97|5978.47|5979.97|5978.47|5979.97|5978.47|0
1736204090000|2025-01-06 22:54:50|5979.83|5978.33|5979.83|5978.33|5979.83|5978.33|5979.83|5978.33|0
1736204120000|2025-01-06 22:55:20|5979.8|5978.3|5979.8|5978.3|5979.8|5978.3|5979.8|5978.3|0
1736204140000|2025-01-06 22:55:40|5979.83|5978.33|5979.83|5978.33|5979.83|5978.33|5979.83|5978.33|0
1736204170000|2025-01-06 22:56:10|5979.76|5978.26|5979.87|5978.37|5979.87|5978.37|5979.76|5978.26|0
1736204210000|2025-01-06 22:56:50|5979.91|5978.41|5979.87|5978.37|5980.01|5978.51|5979.83|5978.33|0
1736204260000|2025-01-06 22:57:40|5979.76|5978.26|5979.76|5978.26|5979.76|5978.26|5979.76|5978.26|0
1736204270000|2025-01-06 22:57:50|5979.54|5978.04|5979.68|5978.18|5979.68|5978.18|5979.54|5978.04|0
1736204280000|2025-01-06 22:58:00|5979.87|5978.37|5979.94|5978.44|5979.94|5978.44|5979.72|5978.22|0
1736204290000|2025-01-06 22:58:10|5979.68|5978.18|5979.68|5978.18|5979.68|5978.18|5979.68|5978.18|0
1736204310000|2025-01-06 22:58:30|5979.83|5978.33|5979.83|5978.33|5979.83|5978.33|5979.83|5978.33|0
1736204330000|2025-01-06 22:58:50|5979.94|5978.44|5979.94|5978.44|5979.94|5978.44|5979.94|5978.44|0
1736204350000|2025-01-06 22:59:10|5980.08|5978.58|5980.12|5978.62|5980.12|5978.62|5980.08|5978.58|0
1736204360000|2025-01-06 22:59:20|5979.87|5978.37|5980.19|5978.69|5980.19|5978.69|5979.87|5978.37|0
1736204370000|2025-01-06 22:59:30|5980.12|5978.62|5980.19|5978.69|5980.19|5978.69|5980.12|5978.62|0
1736204380000|2025-01-06 22:59:40|5979.87|5978.37|5980.01|5978.51|5980.01|5978.51|5979.87|5978.37|0
1736204400000|2025-01-06 23:00:00|5980.27|5978.77|5980.56|5979.86|5980.81|5980.11|5979.06|5978.36|155
1736204410000|2025-01-06 23:00:10|5980.31|5979.61|5980.69|5979.99|5980.94|5980.24|5979.81|5979.11|114
1736204420000|2025-01-06 23:00:20|5980.56|5979.86|5980.44|5979.74|5980.69|5979.99|5980.31|5979.61|52
1736204430000|2025-01-06 23:00:30|5980.56|5979.86|5980.69|5979.99|5980.69|5979.99|5980.56|5979.86|25
1736204440000|2025-01-06 23:00:40|5980.56|5979.86|5980.44|5979.74|5980.69|5979.99|5980.44|5979.74|52
1736204450000|2025-01-06 23:00:50|||||||||7
1736204460000|2025-01-06 23:01:00|5980.56|5979.86|5980.94|5980.24|5981.06|5980.36|5980.31|5979.61|132
1736204470000|2025-01-06 23:01:10|5981.06|5980.36|5982.19|5981.49|5982.44|5981.74|5981.06|5980.36|127
1736204480000|2025-01-06 23:01:20|5982.31|5981.61|5982.31|5981.61|5982.44|5981.74|5982.06|5981.36|118
1736204490000|2025-01-06 23:01:30|5982.94|5982.24|5982.69|5981.99|5983.19|5982.49|5982.56|5981.86|62
1736204500000|2025-01-06 23:01:40|5982.56|5981.86|5982.31|5981.61|5982.56|5981.86|5982.19|5981.49|103
1736204510000|2025-01-06 23:01:50|5982.44|5981.74|5982.81|5982.11|5982.81|5982.11|5982.31|5981.61|39
1736204520000|2025-01-06 23:02:00|5982.69|5981.99|5982.69|5981.99|5982.94|5982.24|5982.69|5981.99|21
1736204530000|2025-01-06 23:02:10|5982.81|5982.11|5982.94|5982.24|5983.06|5982.36|5982.56|5981.86|60
1736204540000|2025-01-06 23:02:20|5982.81|5982.11|5982.69|5981.99|5982.94|5982.24|5982.69|5981.99|10
1736204550000|2025-01-06 23:02:30|5982.94|5982.24|5982.94|5982.24|5982.94|5982.24|5982.94|5982.24|11
1736204560000|2025-01-06 23:02:40|5983.06|5982.36|5982.94|5982.24|5983.06|5982.36|5982.94|5982.24|9
1736204570000|2025-01-06 23:02:50|5983.19|5982.49|5983.19|5982.49|5983.19|5982.49|5983.19|5982.49|30
1736204580000|2025-01-06 23:03:00|||||||||5
1736204600000|2025-01-06 23:03:20|5983.06|5982.36|5983.06|5982.36|5983.06|5982.36|5982.94|5982.24|22
1736204610000|2025-01-06 23:03:30|5983.19|5982.49|5983.19|5982.49|5983.19|5982.49|5983.06|5982.36|41
1736204620000|2025-01-06 23:03:40|5983.31|5982.61|5983.19|5982.49|5983.44|5982.74|5983.19|5982.49|24
1736204630000|2025-01-06 23:03:50|5983.44|5982.74|5982.94|5982.24|5983.44|5982.74|5982.94|5982.24|15
1736204640000|2025-01-06 23:04:00|5983.19|5982.49|5982.94|5982.24|5983.19|5982.49|5982.94|5982.24|18
1736204650000|2025-01-06 23:04:10|5983.06|5982.36|5983.06|5982.36|5983.19|5982.49|5982.94|5982.24|25
1736204660000|2025-01-06 23:04:20|5982.94|5982.24|5983.06|5982.36|5983.06|5982.36|5982.94|5982.24|9
1736204670000|2025-01-06 23:04:30|5983.19|5982.49|5982.94|5982.24|5983.19|5982.49|5982.94|5982.24|5
1736204680000|2025-01-06 23:04:40|5982.81|5982.11|5982.69|5981.99|5982.81|5982.11|5982.69|5981.99|17
1736204690000|2025-01-06 23:04:50|5982.81|5982.11|5983.06|5982.36|5983.06|5982.36|5982.81|5982.11|38
1736204700000|2025-01-06 23:05:00|5982.94|5982.24|5982.44|5981.74|5983.06|5982.36|5982.44|5981.74|64
1736204710000|2025-01-06 23:05:10|5982.19|5981.49|5982.19|5981.49|5982.19|5981.49|5982.19|5981.49|32
1736204720000|2025-01-06 23:05:20|||||||||7
1736204730000|2025-01-06 23:05:30|5981.94|5981.24|5981.94|5981.24|5981.94|5981.24|5981.94|5981.24|7
1736204740000|2025-01-06 23:05:40|5982.06|5981.36|5982.06|5981.36|5982.19|5981.49|5981.94|5981.24|14
1736204750000|2025-01-06 23:05:50|5982.19|5981.49|5981.94|5981.24|5982.19|5981.49|5981.69|5980.99|34
1736204760000|2025-01-06 23:06:00|||||||||5
1736204770000|2025-01-06 23:06:10|5981.81|5981.11|5981.69|5980.99|5981.94|5981.24|5981.69|5980.99|23
1736204780000|2025-01-06 23:06:20|||||||||10
1736204790000|2025-01-06 23:06:30|5981.56|5980.86|5981.44|5980.74|5981.56|5980.86|5981.44|5980.74|29
1736204800000|2025-01-06 23:06:40|5981.31|5980.61|5981.19|5980.49|5981.44|5980.74|5981.19|5980.49|26
1736204810000|2025-01-06 23:06:50|5981.31|5980.61|5981.44|5980.74|5981.44|5980.74|5981.19|5980.49|12
1736204820000|2025-01-06 23:07:00|5981.56|5980.86|5981.44|5980.74|5981.69|5980.99|5981.44|5980.74|17
1736204830000|2025-01-06 23:07:10|5981.56|5980.86|5981.44|5980.74|5981.69|5980.99|5981.44|5980.74|6
1736204840000|2025-01-06 23:07:20|5981.56|5980.86|5981.69|5980.99|5981.69|5980.99|5981.44|5980.74|9
1736204850000|2025-01-06 23:07:30|5981.81|5981.11|5981.81|5981.11|5981.94|5981.24|5981.69|5980.99|20
1736204860000|2025-01-06 23:07:40|5981.69|5980.99|5981.94|5981.24|5981.94|5981.24|5981.69|5980.99|6
1736204870000|2025-01-06 23:07:50|5981.81|5981.11|5981.94|5981.24|5981.94|5981.24|5981.81|5981.11|5
1736204910000|2025-01-06 23:08:30|5981.44|5980.74|5981.19|5980.49|5981.44|5980.74|5981.19|5980.49|32
1736204920000|2025-01-06 23:08:40|||||||||2
1736204940000|2025-01-06 23:09:00|5980.69|5979.99|5980.69|5979.99|5980.69|5979.99|5980.69|5979.99|33
1736204950000|2025-01-06 23:09:10|||||||||3
1736204960000|2025-01-06 23:09:20|5980.56|5979.86|5980.44|5979.74|5980.56|5979.86|5980.44|5979.74|6
1736204970000|2025-01-06 23:09:30|5980.56|5979.86|5980.94|5980.24|5980.94|5980.24|5980.56|5979.86|15
1736204980000|2025-01-06 23:09:40|||||||||4
1736205000000|2025-01-06 23:10:00|5981.19|5980.49|5980.94|5980.24|5981.19|5980.49|5980.94|5980.24|15
1736205010000|2025-01-06 23:10:10|5981.19|5980.49|5981.19|5980.49|5981.19|5980.49|5981.19|5980.49|11
1736205020000|2025-01-06 23:10:20|5981.31|5980.61|5981.19|5980.49|5981.31|5980.61|5981.19|5980.49|8
1736205030000|2025-01-06 23:10:30|5981.31|5980.61|5981.69|5980.99|5981.69|5980.99|5981.31|5980.61|10
1736205040000|2025-01-06 23:10:40|5981.56|5980.86|5981.44|5980.74|5981.56|5980.86|5981.44|5980.74|10
1736205060000|2025-01-06 23:11:00|5981.56|5980.86|5981.56|5980.86|5981.69|5980.99|5981.44|5980.74|16
1736205070000|2025-01-06 23:11:10|5981.69|5980.99|5981.81|5981.11|5981.94|5981.24|5981.44|5980.74|14
1736205080000|2025-01-06 23:11:20|5981.94|5981.24|5981.81|5981.11|5981.94|5981.24|5981.81|5981.11|4
1736205090000|2025-01-06 23:11:30|5981.94|5981.24|5981.81|5981.11|5981.94|5981.24|5981.81|5981.11|6
1736205100000|2025-01-06 23:11:40|5981.69|5980.99|5981.69|5980.99|5981.69|5980.99|5981.69|5980.99|0
1736205110000|2025-01-06 23:11:50|5981.44|5980.74|5981.69|5980.99|5981.69|5980.99|5981.44|5980.74|11
1736205120000|2025-01-06 23:12:00|5981.56|5980.86|5981.56|5980.86|5981.56|5980.86|5981.44|5980.74|4
1736205130000|2025-01-06 23:12:10|5981.44|5980.74|5981.44|5980.74|5981.69|5980.99|5981.44|5980.74|8
1736205140000|2025-01-06 23:12:20|5981.56|5980.86|5981.56|5980.86|5981.56|5980.86|5981.44|5980.74|3
1736205160000|2025-01-06 23:12:40|5981.69|5980.99|5981.56|5980.86|5981.69|5980.99|5981.56|5980.86|1
1736205170000|2025-01-06 23:12:50|5981.44|5980.74|5981.44|5980.74|5981.44|5980.74|5981.44|5980.74|0
1736205180000|2025-01-06 23:13:00|||||||||6
1736205190000|2025-01-06 23:13:10|5981.56|5980.86|5981.56|5980.86|5981.56|5980.86|5981.56|5980.86|24
1736205200000|2025-01-06 23:13:20|5981.69|5980.99|5981.69|5980.99|5981.69|5980.99|5981.69|5980.99|1
1736205210000|2025-01-06 23:13:30|||||||||6
1736205220000|2025-01-06 23:13:40|||||||||1
1736205240000|2025-01-06 23:14:00|5981.56|5980.86|5981.44|5980.74|5981.56|5980.86|5981.44|5980.74|4
1736205250000|2025-01-06 23:14:10|5981.31|5980.61|5981.31|5980.61|5981.31|5980.61|5981.31|5980.61|3
1736205260000|2025-01-06 23:14:20|5981.44|5980.74|5981.44|5980.74|5981.44|5980.74|5981.19|5980.49|13
1736205270000|2025-01-06 23:14:30|5981.31|5980.61|5981.19|5980.49|5981.44|5980.74|5981.19|5980.49|11
1736205300000|2025-01-06 23:15:00|5980.94|5980.24|5981.06|5980.36|5981.06|5980.36|5980.94|5980.24|20
1736205310000|2025-01-06 23:15:10|5980.94|5980.24|5980.94|5980.24|5980.94|5980.24|5980.94|5980.24|0
1736205320000|2025-01-06 23:15:20|5981.06|5980.36|5980.94|5980.24|5981.19|5980.49|5980.94|5980.24|9
1736205330000|2025-01-06 23:15:30|5981.06|5980.36|5981.19|5980.49|5981.19|5980.49|5980.94|5980.24|5
1736205340000|2025-01-06 23:15:40|5981.06|5980.36|5980.94|5980.24|5981.06|5980.36|5980.94|5980.24|6
1736205350000|2025-01-06 23:15:50|||||||||3
1736205360000|2025-01-06 23:16:00|5980.81|5980.11|5980.81|5980.11|5980.81|5980.11|5980.69|5979.99|4
1736205370000|2025-01-06 23:16:10|5980.69|5979.99|5980.81|5980.11|5980.94|5980.24|5980.69|5979.99|10
1736205380000|2025-01-06 23:16:20|5980.94|5980.24|5980.94|5980.24|5980.94|5980.24|5980.94|5980.24|2
1736205390000|2025-01-06 23:16:30|||||||||1
1736205400000|2025-01-06 23:16:40|5980.69|5979.99|5980.69|5979.99|5980.69|5979.99|5980.69|5979.99|12
1736205410000|2025-01-06 23:16:50|5980.94|5980.24|5980.44|5979.74|5980.94|5980.24|5980.44|5979.74|27
1736205420000|2025-01-06 23:17:00|5980.69|5979.99|5980.44|5979.74|5980.69|5979.99|5980.44|5979.74|18
1736205430000|2025-01-06 23:17:10|||||||||14
1736205440000|2025-01-06 23:17:20|||||||||3
1736205450000|2025-01-06 23:17:30|5980.31|5979.61|5980.19|5979.49|5980.31|5979.61|5980.19|5979.49|19
1736205460000|2025-01-06 23:17:40|5980.06|5979.36|5979.69|5978.99|5980.06|5979.36|5979.69|5978.99|34
1736205470000|2025-01-06 23:17:50|5979.81|5979.11|5979.94|5979.24|5979.94|5979.24|5979.81|5979.11|2
1736205480000|2025-01-06 23:18:00|5979.81|5979.11|5979.69|5978.99|5979.81|5979.11|5979.69|5978.99|4
1736205490000|2025-01-06 23:18:10|5979.81|5979.11|5979.81|5979.11|5979.94|5979.24|5979.81|5979.11|7
1736205500000|2025-01-06 23:18:20|5979.94|5979.24|5979.94|5979.24|5979.94|5979.24|5979.94|5979.24|5
1736205510000|2025-01-06 23:18:30|5980.06|5979.36|5980.19|5979.49|5980.19|5979.49|5980.06|5979.36|17
1736205520000|2025-01-06 23:18:40|5980.06|5979.36|5979.94|5979.24|5980.06|5979.36|5979.94|5979.24|7
1736205530000|2025-01-06 23:18:50|5980.06|5979.36|5979.94|5979.24|5980.19|5979.49|5979.94|5979.24|13
1736205540000|2025-01-06 23:19:00|5980.06|5979.36|5980.19|5979.49|5980.19|5979.49|5980.06|5979.36|3
1736205560000|2025-01-06 23:19:20|||||||||1
1736205570000|2025-01-06 23:19:30|5980.06|5979.36|5979.69|5978.99|5980.06|5979.36|5979.69|5978.99|8
1736205580000|2025-01-06 23:19:40|||||||||5
1736205590000|2025-01-06 23:19:50|||||||||1
1736205600000|2025-01-06 23:20:00|5979.44|5978.74|5978.69|5977.99|5979.44|5978.74|5978.69|5977.99|90
1736205610000|2025-01-06 23:20:10|||||||||16
1736205620000|2025-01-06 23:20:20|5978.81|5978.11|5978.06|5977.36|5978.94|5978.24|5978.06|5977.36|61
1736205630000|2025-01-06 23:20:30|5977.94|5977.24|5978.56|5977.86|5978.69|5977.99|5977.94|5977.24|28
1736205640000|2025-01-06 23:20:40|5978.44|5977.74|5978.94|5978.24|5978.94|5978.24|5978.44|5977.74|28
1736205650000|2025-01-06 23:20:50|5978.81|5978.11|5979.19|5978.49|5979.19|5978.49|5978.81|5978.11|18
1736205660000|2025-01-06 23:21:00|5979.06|5978.36|5979.19|5978.49|5979.19|5978.49|5979.06|5978.36|24
1736205670000|2025-01-06 23:21:10|5979.06|5978.36|5979.06|5978.36|5979.06|5978.36|5979.06|5978.36|1
1736205680000|2025-01-06 23:21:20|5979.19|5978.49|5979.19|5978.49|5979.19|5978.49|5979.06|5978.36|13
1736205690000|2025-01-06 23:21:30|5979.06|5978.36|5978.44|5977.74|5979.06|5978.36|5978.44|5977.74|34
1736205700000|2025-01-06 23:21:40|5978.31|5977.61|5978.56|5977.86|5978.56|5977.86|5977.94|5977.24|42
1736205710000|2025-01-06 23:21:50|5978.69|5977.99|5978.69|5977.99|5978.69|5977.99|5978.19|5977.49|109
1736205720000|2025-01-06 23:22:00|5978.56|5977.86|5978.69|5977.99|5978.69|5977.99|5978.44|5977.74|24
1736205730000|2025-01-06 23:22:10|5978.94|5978.24|5979.19|5978.49|5979.19|5978.49|5978.94|5978.24|57
1736205740000|2025-01-06 23:22:20|5979.06|5978.36|5979.19|5978.49|5979.19|5978.49|5978.94|5978.24|14
1736205750000|2025-01-06 23:22:30|5979.06|5978.36|5978.94|5978.24|5979.19|5978.49|5978.94|5978.24|15
1736205800000|2025-01-06 23:23:20|5979.06|5978.36|5978.94|5978.24|5979.06|5978.36|5978.94|5978.24|74
1736205810000|2025-01-06 23:23:30|5979.06|5978.36|5979.06|5978.36|5979.06|5978.36|5979.06|5978.36|2
1736205820000|2025-01-06 23:23:40|5979.19|5978.49|5978.94|5978.24|5979.19|5978.49|5978.94|5978.24|4
1736205830000|2025-01-06 23:23:50|5979.06|5978.36|5979.19|5978.49|5979.19|5978.49|5978.94|5978.24|8
1736205840000|2025-01-06 23:24:00|5979.06|5978.36|5979.19|5978.49|5979.31|5978.61|5978.94|5978.24|15
1736205850000|2025-01-06 23:24:10|5979.31|5978.61|5979.31|5978.61|5979.31|5978.61|5979.31|5978.61|2
1736205860000|2025-01-06 23:24:20|5979.19|5978.49|5979.19|5978.49|5979.19|5978.49|5979.19|5978.49|0
1736205880000|2025-01-06 23:24:40|5978.94|5978.24|5978.94|5978.24|5978.94|5978.24|5978.94|5978.24|19
1736205890000|2025-01-06 23:24:50|||||||||6
1736205900000|2025-01-06 23:25:00|||||||||5
1736205910000|2025-01-06 23:25:10|5978.81|5978.11|5978.94|5978.24|5978.94|5978.24|5978.81|5978.11|16
1736205920000|2025-01-06 23:25:20|||||||||1
1736205930000|2025-01-06 23:25:30|5979.06|5978.36|5979.31|5978.61|5979.31|5978.61|5979.06|5978.36|4
1736205940000|2025-01-06 23:25:40|5979.44|5978.74|5979.44|5978.74|5979.44|5978.74|5979.44|5978.74|6
1736205950000|2025-01-06 23:25:50|||||||||2
1736205960000|2025-01-06 23:26:00|||||||||1
1736205970000|2025-01-06 23:26:10|5979.69|5978.99|5979.69|5978.99|5979.69|5978.99|5979.69|5978.99|44
1736206010000|2025-01-06 23:26:50|5979.94|5979.24|5979.94|5979.24|5979.94|5979.24|5979.94|5979.24|16
1736206020000|2025-01-06 23:27:00|5979.69|5978.99|5979.69|5978.99|5979.69|5978.99|5979.69|5978.99|14
1736206030000|2025-01-06 23:27:10|5979.94|5979.24|5979.94|5979.24|5979.94|5979.24|5979.94|5979.24|4
1736206040000|2025-01-06 23:27:20|||||||||4
1736206070000|2025-01-06 23:27:50|||||||||7
1736206080000|2025-01-06 23:28:00|||||||||6
1736206090000|2025-01-06 23:28:10|||||||||3
1736206100000|2025-01-06 23:28:20|||||||||17
1736206110000|2025-01-06 23:28:30|||||||||1
1736206120000|2025-01-06 23:28:40|5979.81|5979.11|5979.94|5979.24|5979.94|5979.24|5979.81|5979.11|3
1736206130000|2025-01-06 23:28:50|5979.81|5979.11|5979.31|5978.61|5979.81|5979.11|5979.19|5978.49|27
1736206140000|2025-01-06 23:29:00|5979.19|5978.49|5979.19|5978.49|5979.44|5978.74|5979.19|5978.49|15
1736206150000|2025-01-06 23:29:10|5979.06|5978.36|5979.19|5978.49|5979.19|5978.49|5979.06|5978.36|1
1736206160000|2025-01-06 23:29:20|5979.31|5978.61|5979.31|5978.61|5979.44|5978.74|5979.31|5978.61|4
1736206170000|2025-01-06 23:29:30|5979.19|5978.49|5978.94|5978.24|5979.19|5978.49|5978.94|5978.24|4
1736206180000|2025-01-06 23:29:40|5979.06|5978.36|5978.94|5978.24|5979.19|5978.49|5978.69|5977.99|13
1736206190000|2025-01-06 23:29:50|5978.81|5978.11|5978.44|5977.74|5978.81|5978.11|5978.19|5977.49|52
1736206200000|2025-01-06 23:30:00|5978.06|5977.36|5978.56|5977.86|5978.69|5977.99|5977.94|5977.24|59
1736206210000|2025-01-06 23:30:10|5978.44|5977.74|5978.56|5977.86|5978.56|5977.86|5978.44|5977.74|7
1736206220000|2025-01-06 23:30:20|5978.69|5977.99|5978.56|5977.86|5978.69|5977.99|5978.56|5977.86|4
1736206230000|2025-01-06 23:30:30|5978.44|5977.74|5978.56|5977.86|5978.69|5977.99|5978.44|5977.74|8
1736206240000|2025-01-06 23:30:40|5978.69|5977.99|5978.69|5977.99|5978.69|5977.99|5978.56|5977.86|2
1736206250000|2025-01-06 23:30:50|5979.19|5978.49|5979.19|5978.49|5979.19|5978.49|5979.19|5978.49|19
1736206260000|2025-01-06 23:31:00|5979.31|5978.61|5979.06|5978.36|5979.31|5978.61|5978.94|5978.24|10
1736206270000|2025-01-06 23:31:10|5978.94|5978.24|5979.06|5978.36|5979.19|5978.49|5978.94|5978.24|5
1736206280000|2025-01-06 23:31:20|5979.19|5978.49|5979.06|5978.36|5979.19|5978.49|5979.06|5978.36|1
1736206290000|2025-01-06 23:31:30|5979.19|5978.49|5978.94|5978.24|5979.19|5978.49|5978.94|5978.24|6
1736206300000|2025-01-06 23:31:40|5979.06|5978.36|5979.19|5978.49|5979.19|5978.49|5979.06|5978.36|3
1736206320000|2025-01-06 23:32:00|5979.06|5978.36|5978.94|5978.24|5979.06|5978.36|5978.94|5978.24|4
1736206340000|2025-01-06 23:32:20|5978.81|5978.11|5978.81|5978.11|5978.81|5978.11|5978.81|5978.11|5
1736206350000|2025-01-06 23:32:30|5978.94|5978.24|5979.06|5978.36|5979.06|5978.36|5978.94|5978.24|6
1736206360000|2025-01-06 23:32:40|5978.94|5978.24|5979.19|5978.49|5979.19|5978.49|5978.94|5978.24|2
1736206370000|2025-01-06 23:32:50|5979.06|5978.36|5978.94|5978.24|5979.06|5978.36|5978.94|5978.24|3
1736206380000|2025-01-06 23:33:00|5978.81|5978.11|5978.81|5978.11|5978.94|5978.24|5978.69|5977.99|9
1736206390000|2025-01-06 23:33:10|5978.94|5978.24|5979.06|5978.36|5979.06|5978.36|5978.94|5978.24|7
1736206400000|2025-01-06 23:33:20|5979.19|5978.49|5979.06|5978.36|5979.19|5978.49|5979.06|5978.36|0
1736206410000|2025-01-06 23:33:30|5979.19|5978.49|5978.81|5978.11|5979.19|5978.49|5978.69|5977.99|7
1736206420000|2025-01-06 23:33:40|5978.69|5977.99|5978.69|5977.99|5978.94|5978.24|5978.69|5977.99|9
1736206440000|2025-01-06 23:34:00|||||||||2
1736206450000|2025-01-06 23:34:10|5978.56|5977.86|5978.19|5977.49|5978.56|5977.86|5978.19|5977.49|16
1736206460000|2025-01-06 23:34:20|5978.31|5977.61|5978.19|5977.49|5978.44|5977.74|5978.19|5977.49|5
1736206470000|2025-01-06 23:34:30|||||||||2
1736206480000|2025-01-06 23:34:40|5978.44|5977.74|5978.69|5977.99|5978.69|5977.99|5978.44|5977.74|19
1736206520000|2025-01-06 23:35:20|5978.81|5978.11|5978.69|5977.99|5978.81|5978.11|5978.69|5977.99|8
1736206530000|2025-01-06 23:35:30|5978.81|5978.11|5978.69|5977.99|5978.81|5978.11|5978.69|5977.99|5
1736206540000|2025-01-06 23:35:40|5978.81|5978.11|5978.81|5978.11|5978.81|5978.11|5978.81|5978.11|0
1736206550000|2025-01-06 23:35:50|5978.94|5978.24|5978.81|5978.11|5978.94|5978.24|5978.81|5978.11|2
1736206560000|2025-01-06 23:36:00|5978.69|5977.99|5978.81|5978.11|5978.81|5978.11|5978.69|5977.99|2
1736206570000|2025-01-06 23:36:10|5978.69|5977.99|5978.69|5977.99|5978.69|5977.99|5978.69|5977.99|1
1736206580000|2025-01-06 23:36:20|5978.56|5977.86|5978.56|5977.86|5978.56|5977.86|5978.56|5977.86|24
1736206590000|2025-01-06 23:36:30|5978.69|5977.99|5978.94|5978.24|5978.94|5978.24|5978.69|5977.99|3
1736206600000|2025-01-06 23:36:40|5978.81|5978.11|5978.19|5977.49|5978.81|5978.11|5978.06|5977.36|28
1736206610000|2025-01-06 23:36:50|5978.44|5977.74|5977.94|5977.24|5978.44|5977.74|5977.94|5977.24|21
1736206620000|2025-01-06 23:37:00|5977.69|5976.99|5977.69|5976.99|5977.81|5977.11|5977.69|5976.99|27
1736206640000|2025-01-06 23:37:20|5977.94|5977.24|5977.81|5977.11|5977.94|5977.24|5977.69|5976.99|52
1736206650000|2025-01-06 23:37:30|5977.69|5976.99|5977.44|5976.74|5977.69|5976.99|5977.44|5976.74|19
1736206660000|2025-01-06 23:37:40|5977.19|5976.49|5977.31|5976.61|5977.44|5976.74|5977.19|5976.49|58
1736206670000|2025-01-06 23:37:50|5977.19|5976.49|5977.81|5977.11|5977.81|5977.11|5977.19|5976.49|42
1736206680000|2025-01-06 23:38:00|5977.94|5977.24|5977.56|5976.86|5977.94|5977.24|5977.44|5976.74|41
1736206690000|2025-01-06 23:38:10|5977.69|5976.99|5977.81|5977.11|5977.94|5977.24|5977.44|5976.74|18
1736206700000|2025-01-06 23:38:20|5977.69|5976.99|5977.69|5976.99|5977.69|5976.99|5977.69|5976.99|0
1736206710000|2025-01-06 23:38:30|5978.44|5977.74|5978.31|5977.61|5978.44|5977.74|5978.19|5977.49|32
1736206720000|2025-01-06 23:38:40|5978.44|5977.74|5978.44|5977.74|5978.44|5977.74|5978.31|5977.61|18
1736206730000|2025-01-06 23:38:50|5978.31|5977.61|5978.44|5977.74|5978.44|5977.74|5978.19|5977.49|32
1736206740000|2025-01-06 23:39:00|5977.94|5977.24|5978.19|5977.49|5978.19|5977.49|5977.81|5977.11|49
1736206750000|2025-01-06 23:39:10|||||||||4
1736206770000|2025-01-06 23:39:30|||||||||16
1736206780000|2025-01-06 23:39:40|5978.31|5977.61|5978.19|5977.49|5978.44|5977.74|5977.94|5977.24|47
1736206790000|2025-01-06 23:39:50|5978.31|5977.61|5978.31|5977.61|5978.44|5977.74|5978.19|5977.49|6
1736206800000|2025-01-06 23:40:00|5978.44|5977.74|5978.44|5977.74|5978.44|5977.74|5978.44|5977.74|1
1736206810000|2025-01-06 23:40:10|||||||||8
1736206820000|2025-01-06 23:40:20|||||||||3
1736206840000|2025-01-06 23:40:40|5978.31|5977.61|5978.31|5977.61|5978.31|5977.61|5978.31|5977.61|11
1736206850000|2025-01-06 23:40:50|5978.19|5977.49|5978.44|5977.74|5978.44|5977.74|5978.19|5977.49|3
1736206870000|2025-01-06 23:41:10|5978.31|5977.61|5978.44|5977.74|5978.44|5977.74|5978.31|5977.61|9
1736206880000|2025-01-06 23:41:20|||||||||11
1736206900000|2025-01-06 23:41:40|5978.69|5977.99|5978.69|5977.99|5978.69|5977.99|5978.69|5977.99|206
1736206910000|2025-01-06 23:41:50|5978.81|5978.11|5978.94|5978.24|5978.94|5978.24|5978.81|5978.11|10
1736206920000|2025-01-06 23:42:00|5978.81|5978.11|5978.69|5977.99|5978.81|5978.11|5978.69|5977.99|22
1736206930000|2025-01-06 23:42:10|5978.56|5977.86|5978.56|5977.86|5978.56|5977.86|5978.56|5977.86|39
1736206940000|2025-01-06 23:42:20|5978.44|5977.74|5978.94|5978.24|5978.94|5978.24|5978.44|5977.74|20
1736206960000|2025-01-06 23:42:40|5979.06|5978.36|5979.19|5978.49|5979.19|5978.49|5979.06|5978.36|19
1736206970000|2025-01-06 23:42:50|5978.94|5978.24|5979.06|5978.36|5979.06|5978.36|5978.94|5978.24|9
1736206980000|2025-01-06 23:43:00|5978.94|5978.24|5978.94|5978.24|5978.94|5978.24|5978.81|5978.11|25
1736206990000|2025-01-06 23:43:10|5978.81|5978.11|5978.94|5978.24|5978.94|5978.24|5978.81|5978.11|3
1736207010000|2025-01-06 23:43:30|||||||||1
1736207020000|2025-01-06 23:43:40|5978.81|5978.11|5978.69|5977.99|5978.94|5978.24|5978.69|5977.99|16
1736207030000|2025-01-06 23:43:50|5978.94|5978.24|5979.44|5978.74|5979.44|5978.74|5978.94|5978.24|33
1736207040000|2025-01-06 23:44:00|||||||||4
1736207050000|2025-01-06 23:44:10|5979.31|5978.61|5979.31|5978.61|5979.31|5978.61|5979.31|5978.61|10
1736207060000|2025-01-06 23:44:20|5979.19|5978.49|5979.19|5978.49|5979.44|5978.74|5979.19|5978.49|21
1736207070000|2025-01-06 23:44:30|||||||||4
1736207090000|2025-01-06 23:44:50|||||||||1
1736207100000|2025-01-06 23:45:00|5978.94|5978.24|5978.19|5977.49|5978.94|5978.24|5978.19|5977.49|50
1736207110000|2025-01-06 23:45:10|5978.06|5977.36|5978.06|5977.36|5978.06|5977.36|5977.94|5977.24|39
1736207120000|2025-01-06 23:45:20|5978.19|5977.49|5978.44|5977.74|5978.44|5977.74|5978.19|5977.49|2
1736207130000|2025-01-06 23:45:30|5978.56|5977.86|5978.44|5977.74|5978.56|5977.86|5978.44|5977.74|4
1736207140000|2025-01-06 23:45:40|5978.56|5977.86|5978.44|5977.74|5978.81|5978.11|5978.44|5977.74|47
1736207150000|2025-01-06 23:45:50|5978.69|5977.99|5978.69|5977.99|5978.94|5978.24|5978.69|5977.99|22
1736207160000|2025-01-06 23:46:00|5978.81|5978.11|5979.19|5978.49|5979.31|5978.61|5978.81|5978.11|164
1736207170000|2025-01-06 23:46:10|5979.06|5978.36|5979.44|5978.74|5979.44|5978.74|5979.06|5978.36|82
1736207180000|2025-01-06 23:46:20|5979.31|5978.61|5979.44|5978.74|5979.44|5978.74|5979.31|5978.61|3
1736207190000|2025-01-06 23:46:30|5979.56|5978.86|5979.44|5978.74|5979.56|5978.86|5979.44|5978.74|12
1736207200000|2025-01-06 23:46:40|5979.56|5978.86|5979.44|5978.74|5979.56|5978.86|5979.44|5978.74|1
1736207210000|2025-01-06 23:46:50|5979.19|5978.49|5979.31|5978.61|5979.31|5978.61|5979.19|5978.49|7
1736207220000|2025-01-06 23:47:00|5979.19|5978.49|5979.69|5978.99|5979.69|5978.99|5979.19|5978.49|10
1736207230000|2025-01-06 23:47:10|5979.94|5979.24|5979.94|5979.24|5979.94|5979.24|5979.94|5979.24|12
1736207240000|2025-01-06 23:47:20|5979.69|5978.99|5979.69|5978.99|5979.94|5979.24|5979.69|5978.99|70
1736207250000|2025-01-06 23:47:30|5979.44|5978.74|5979.69|5978.99|5979.69|5978.99|5979.44|5978.74|13
1736207260000|2025-01-06 23:47:40|||||||||6
1736207270000|2025-01-06 23:47:50|||||||||2
1736207280000|2025-01-06 23:48:00|5979.56|5978.86|5979.69|5978.99|5979.69|5978.99|5979.44|5978.74|34
1736207290000|2025-01-06 23:48:10|5979.44|5978.74|5979.44|5978.74|5979.56|5978.86|5979.44|5978.74|10
1736207300000|2025-01-06 23:48:20|5979.19|5978.49|5979.44|5978.74|5979.44|5978.74|5979.19|5978.49|21
1736207310000|2025-01-06 23:48:30|5979.19|5978.49|5978.94|5978.24|5979.19|5978.49|5978.94|5978.24|6
1736207320000|2025-01-06 23:48:40|||||||||4
1736207340000|2025-01-06 23:49:00|5978.81|5978.11|5979.19|5978.49|5979.19|5978.49|5978.69|5977.99|16
1736207350000|2025-01-06 23:49:10|5979.06|5978.36|5978.94|5978.24|5979.06|5978.36|5978.81|5978.11|13
1736207360000|2025-01-06 23:49:20|||||||||1
1736207370000|2025-01-06 23:49:30|5978.69|5977.99|5978.69|5977.99|5978.69|5977.99|5978.69|5977.99|3
1736207380000|2025-01-06 23:49:40|5978.81|5978.11|5978.94|5978.24|5978.94|5978.24|5978.81|5978.11|10
1736207390000|2025-01-06 23:49:50|||||||||1
1736207400000|2025-01-06 23:50:00|5979.19|5978.49|5979.19|5978.49|5979.19|5978.49|5979.19|5978.49|5
1736207410000|2025-01-06 23:50:10|5978.94|5978.24|5979.19|5978.49|5979.19|5978.49|5978.94|5978.24|44
1736207420000|2025-01-06 23:50:20|5979.69|5978.99|5979.69|5978.99|5979.69|5978.99|5979.69|5978.99|17
1736207430000|2025-01-06 23:50:30|5979.44|5978.74|5979.56|5978.86|5979.69|5978.99|5979.44|5978.74|47
1736207440000|2025-01-06 23:50:40|5979.44|5978.74|5979.19|5978.49|5979.56|5978.86|5979.19|5978.49|16
1736207450000|2025-01-06 23:50:50|5979.69|5978.99|5979.69|5978.99|5979.69|5978.99|5979.69|5978.99|53
1736207460000|2025-01-06 23:51:00|5979.31|5978.61|5978.94|5978.24|5979.31|5978.61|5978.94|5978.24|9
1736207470000|2025-01-06 23:51:10|5979.19|5978.49|5979.19|5978.49|5979.19|5978.49|5979.19|5978.49|10
1736207480000|2025-01-06 23:51:20|5979.06|5978.36|5978.69|5977.99|5979.06|5978.36|5978.69|5977.99|19
1736207490000|2025-01-06 23:51:30|5978.44|5977.74|5978.44|5977.74|5978.44|5977.74|5978.44|5977.74|6
1736207500000|2025-01-06 23:51:40|5978.56|5977.86|5978.56|5977.86|5978.69|5977.99|5978.56|5977.86|14
1736207510000|2025-01-06 23:51:50|5978.69|5977.99|5978.69|5977.99|5978.69|5977.99|5978.56|5977.86|4
1736207520000|2025-01-06 23:52:00|5978.56|5977.86|5978.31|5977.61|5978.69|5977.99|5978.31|5977.61|32
1736207530000|2025-01-06 23:52:10|5978.44|5977.74|5978.69|5977.99|5978.69|5977.99|5978.44|5977.74|8
1736207540000|2025-01-06 23:52:20|5978.56|5977.86|5978.44|5977.74|5978.56|5977.86|5978.44|5977.74|6
1736207560000|2025-01-06 23:52:40|||||||||4
1736207580000|2025-01-06 23:53:00|||||||||19
1736207590000|2025-01-06 23:53:10|5978.69|5977.99|5978.56|5977.86|5978.69|5977.99|5978.56|5977.86|21
1736207600000|2025-01-06 23:53:20|5978.69|5977.99|5978.69|5977.99|5978.69|5977.99|5978.56|5977.86|0
1736207610000|2025-01-06 23:53:30|5978.56|5977.86|5978.44|5977.74|5978.69|5977.99|5978.44|5977.74|6
1736207630000|2025-01-06 23:53:50|5978.69|5977.99|5978.69|5977.99|5978.81|5978.11|5978.69|5977.99|19
1736207640000|2025-01-06 23:54:00|5978.44|5977.74|5978.44|5977.74|5978.44|5977.74|5978.44|5977.74|8
1736207650000|2025-01-06 23:54:10|||||||||1
1736207660000|2025-01-06 23:54:20|5978.56|5977.86|5978.44|5977.74|5978.94|5978.24|5978.31|5977.61|54
1736207670000|2025-01-06 23:54:30|5978.31|5977.61|5978.31|5977.61|5978.44|5977.74|5978.19|5977.49|27
1736207680000|2025-01-06 23:54:40|5978.44|5977.74|5978.44|5977.74|5978.44|5977.74|5978.44|5977.74|1
1736207690000|2025-01-06 23:54:50|5978.31|5977.61|5978.44|5977.74|5978.44|5977.74|5978.31|5977.61|13
1736207700000|2025-01-06 23:55:00|5978.19|5977.49|5978.31|5977.61|5978.31|5977.61|5978.19|5977.49|21
1736207710000|2025-01-06 23:55:10|5978.44|5977.74|5978.44|5977.74|5978.44|5977.74|5978.44|5977.74|0
1736207730000|2025-01-06 23:55:30|5978.69|5977.99|5978.69|5977.99|5978.69|5977.99|5978.69|5977.99|7
1736207740000|2025-01-06 23:55:40|5978.56|5977.86|5978.69|5977.99|5978.69|5977.99|5978.44|5977.74|28
1736207750000|2025-01-06 23:55:50|5978.56|5977.86|5978.69|5977.99|5978.69|5977.99|5978.56|5977.86|2
1736207760000|2025-01-06 23:56:00|5978.56|5977.86|5978.69|5977.99|5978.69|5977.99|5978.56|5977.86|2
1736207770000|2025-01-06 23:56:10|5978.94|5978.24|5978.69|5977.99|5978.94|5978.24|5978.69|5977.99|12
1736207780000|2025-01-06 23:56:20|5978.81|5978.11|5978.81|5978.11|5978.81|5978.11|5978.69|5977.99|7
1736207790000|2025-01-06 23:56:30|5978.69|5977.99|5978.06|5977.36|5978.69|5977.99|5978.06|5977.36|45
1736207800000|2025-01-06 23:56:40|5978.19|5977.49|5977.94|5977.24|5978.19|5977.49|5977.69|5976.99|77
1736207810000|2025-01-06 23:56:50|5977.81|5977.11|5977.69|5976.99|5977.94|5977.24|5977.69|5976.99|23
1736207820000|2025-01-06 23:57:00|5977.81|5977.11|5977.44|5976.74|5977.81|5977.11|5977.44|5976.74|41
1736207830000|2025-01-06 23:57:10|5977.31|5976.61|5977.44|5976.74|5977.56|5976.86|5977.19|5976.49|65
1736207840000|2025-01-06 23:57:20|5977.31|5976.61|5977.44|5976.74|5977.44|5976.74|5977.19|5976.49|25
1736207850000|2025-01-06 23:57:30|5977.19|5976.49|5977.19|5976.49|5977.19|5976.49|5977.19|5976.49|3
1736207860000|2025-01-06 23:57:40|5977.31|5976.61|5977.31|5976.61|5977.44|5976.74|5977.19|5976.49|11
1736207870000|2025-01-06 23:57:50|5977.19|5976.49|5977.44|5976.74|5977.44|5976.74|5977.19|5976.49|4
1736207880000|2025-01-06 23:58:00|5977.31|5976.61|5977.19|5976.49|5977.44|5976.74|5977.19|5976.49|20
1736207890000|2025-01-06 23:58:10|5977.06|5976.36|5977.19|5976.49|5977.31|5976.61|5977.06|5976.36|21
1736207900000|2025-01-06 23:58:20|||||||||2
1736207910000|2025-01-06 23:58:30|5977.44|5976.74|5977.19|5976.49|5977.44|5976.74|5977.19|5976.49|23
1736207920000|2025-01-06 23:58:40|5976.94|5976.24|5976.69|5975.99|5976.94|5976.24|5976.69|5975.99|18
1736207930000|2025-01-06 23:58:50|5976.94|5976.24|5977.19|5976.49|5977.44|5976.74|5976.69|5975.99|164
1736207940000|2025-01-06 23:59:00|5976.94|5976.24|5976.94|5976.24|5976.94|5976.24|5976.81|5976.11|8
1736207950000|2025-01-06 23:59:10|||||||||16
1736207960000|2025-01-06 23:59:20|5977.06|5976.36|5977.19|5976.49|5977.31|5976.61|5977.06|5976.36|11
1736207970000|2025-01-06 23:59:30|5977.31|5976.61|5977.44|5976.74|5977.44|5976.74|5977.31|5976.61|3
1736207980000|2025-01-06 23:59:40|||||||||12
1736207990000|2025-01-06 23:59:50|5977.69|5976.99|5977.31|5976.61|5977.69|5976.99|5977.19|5976.49|22
1736208000000|2025-01-07 00:00:00|5977.19|5976.49|5977.69|5976.99|5977.69|5976.99|5976.94|5976.24|48
1736208010000|2025-01-07 00:00:10|5977.81|5977.11|5977.69|5976.99|5977.81|5977.11|5977.69|5976.99|122
1736208020000|2025-01-07 00:00:20|5977.56|5976.86|5977.19|5976.49|5977.56|5976.86|5977.19|5976.49|34
1736208030000|2025-01-07 00:00:30|5977.44|5976.74|5977.44|5976.74|5977.44|5976.74|5977.19|5976.49|39
1736208040000|2025-01-07 00:00:40|5977.56|5976.86|5977.56|5976.86|5977.69|5976.99|5977.19|5976.49|70
1736208050000|2025-01-07 00:00:50|5977.44|5976.74|5977.44|5976.74|5977.44|5976.74|5977.44|5976.74|3
1736208060000|2025-01-07 00:01:00|5977.69|5976.99|5977.56|5976.86|5977.69|5976.99|5977.44|5976.74|30
1736208070000|2025-01-07 00:01:10|5977.69|5976.99|5977.69|5976.99|5977.69|5976.99|5977.69|5976.99|1
1736208080000|2025-01-07 00:01:20|5977.44|5976.74|5977.44|5976.74|5977.44|5976.74|5977.44|5976.74|18
1736208090000|2025-01-07 00:01:30|5977.56|5976.86|5977.44|5976.74|5977.56|5976.86|5977.44|5976.74|12
1736208100000|2025-01-07 00:01:40|||||||||1
1736208110000|2025-01-07 00:01:50|5977.69|5976.99|5977.69|5976.99|5977.69|5976.99|5977.69|5976.99|63
1736208120000|2025-01-07 00:02:00|5977.56|5976.86|5977.19|5976.49|5977.56|5976.86|5977.19|5976.49|4
1736208130000|2025-01-07 00:02:10|5976.94|5976.24|5976.94|5976.24|5976.94|5976.24|5976.94|5976.24|5
1736208140000|2025-01-07 00:02:20|5977.06|5976.36|5977.19|5976.49|5977.19|5976.49|5977.06|5976.36|7
1736208150000|2025-01-07 00:02:30|5977.31|5976.61|5977.44|5976.74|5977.56|5976.86|5977.19|5976.49|15
1736208160000|2025-01-07 00:02:40|5977.19|5976.49|5977.19|5976.49|5977.44|5976.74|5977.19|5976.49|29
1736208170000|2025-01-07 00:02:50|5976.94|5976.24|5976.94|5976.24|5977.19|5976.49|5976.94|5976.24|14
1736208180000|2025-01-07 00:03:00|5976.69|5975.99|5976.19|5975.49|5976.69|5975.99|5976.06|5975.36|70
1736208190000|2025-01-07 00:03:10|5976.06|5975.36|5976.44|5975.74|5976.44|5975.74|5976.06|5975.36|30
1736208200000|2025-01-07 00:03:20|5976.69|5975.99|5976.44|5975.74|5976.69|5975.99|5976.44|5975.74|23
1736208210000|2025-01-07 00:03:30|5976.19|5975.49|5976.19|5975.49|5976.56|5975.86|5976.19|5975.49|33
1736208220000|2025-01-07 00:03:40|5976.31|5975.61|5976.44|5975.74|5976.56|5975.86|5976.31|5975.61|30
1736208230000|2025-01-07 00:03:50|5976.31|5975.61|5976.44|5975.74|5976.44|5975.74|5976.31|5975.61|9
1736208240000|2025-01-07 00:04:00|5976.31|5975.61|5976.44|5975.74|5976.56|5975.86|5976.19|5975.49|47
1736208250000|2025-01-07 00:04:10|5976.31|5975.61|5976.19|5975.49|5976.44|5975.74|5976.19|5975.49|30
1736208260000|2025-01-07 00:04:20|5976.06|5975.36|5975.94|5975.24|5976.19|5975.49|5975.94|5975.24|93
1736208270000|2025-01-07 00:04:30|5976.06|5975.36|5975.94|5975.24|5976.06|5975.36|5975.94|5975.24|17
1736208280000|2025-01-07 00:04:40|||||||||2
1736208290000|2025-01-07 00:04:50|||||||||2
1736208300000|2025-01-07 00:05:00|5975.69|5974.99|5975.69|5974.99|5975.69|5974.99|5975.69|5974.99|80
1736208310000|2025-01-07 00:05:10|5975.44|5974.74|5975.19|5974.49|5975.44|5974.74|5974.94|5974.24|86
1736208320000|2025-01-07 00:05:20|5975.44|5974.74|5975.56|5974.86|5975.69|5974.99|5975.44|5974.74|28
1736208330000|2025-01-07 00:05:30|5975.69|5974.99|5975.44|5974.74|5975.69|5974.99|5975.44|5974.74|10
1736208340000|2025-01-07 00:05:40|5975.56|5974.86|5975.69|5974.99|5975.69|5974.99|5975.44|5974.74|10
1736208350000|2025-01-07 00:05:50|5975.81|5975.11|5976.19|5975.49|5976.19|5975.49|5975.81|5975.11|33
1736208360000|2025-01-07 00:06:00|5976.06|5975.36|5975.94|5975.24|5976.06|5975.36|5975.94|5975.24|11
1736208370000|2025-01-07 00:06:10|5976.19|5975.49|5976.19|5975.49|5976.19|5975.49|5976.19|5975.49|3
1736208380000|2025-01-07 00:06:20|5976.06|5975.36|5975.94|5975.24|5976.06|5975.36|5975.94|5975.24|8
1736208390000|2025-01-07 00:06:30|||||||||1
1736208400000|2025-01-07 00:06:40|5976.19|5975.49|5976.44|5975.74|5976.44|5975.74|5976.19|5975.49|49
1736208410000|2025-01-07 00:06:50|5976.56|5975.86|5976.19|5975.49|5976.56|5975.86|5976.19|5975.49|33
1736208420000|2025-01-07 00:07:00|5976.31|5975.61|5976.44|5975.74|5976.56|5975.86|5976.31|5975.61|17
1736208430000|2025-01-07 00:07:10|5976.56|5975.86|5976.44|5975.74|5976.56|5975.86|5976.44|5975.74|8
1736208440000|2025-01-07 00:07:20|||||||||3
1736208450000|2025-01-07 00:07:30|5976.19|5975.49|5975.94|5975.24|5976.19|5975.49|5975.94|5975.24|6
1736208460000|2025-01-07 00:07:40|5975.81|5975.11|5975.94|5975.24|5975.94|5975.24|5975.69|5974.99|10
1736208470000|2025-01-07 00:07:50|5976.19|5975.49|5976.19|5975.49|5976.19|5975.49|5976.19|5975.49|5
1736208480000|2025-01-07 00:08:00|5976.06|5975.36|5975.94|5975.24|5976.06|5975.36|5975.94|5975.24|20
1736208490000|2025-01-07 00:08:10|||||||||2
1736208500000|2025-01-07 00:08:20|5975.81|5975.11|5975.69|5974.99|5975.94|5975.24|5975.69|5974.99|8
1736208510000|2025-01-07 00:08:30|||||||||2
1736208530000|2025-01-07 00:08:50|5975.94|5975.24|5975.69|5974.99|5975.94|5975.24|5975.69|5974.99|28
1736208540000|2025-01-07 00:09:00|5975.94|5975.24|5975.56|5974.86|5975.94|5975.24|5975.56|5974.86|42
1736208550000|2025-01-07 00:09:10|5975.44|5974.74|5975.94|5975.24|5975.94|5975.24|5975.44|5974.74|14
1736208560000|2025-01-07 00:09:20|5975.69|5974.99|5975.69|5974.99|5975.69|5974.99|5975.69|5974.99|5
1736208570000|2025-01-07 00:09:30|||||||||1
1736208580000|2025-01-07 00:09:40|5975.94|5975.24|5976.19|5975.49|5976.19|5975.49|5975.94|5975.24|14
1736208590000|2025-01-07 00:09:50|5976.06|5975.36|5976.19|5975.49|5976.19|5975.49|5975.94|5975.24|13
1736208600000|2025-01-07 00:10:00|5976.06|5975.36|5976.69|5975.99|5976.69|5975.99|5976.06|5975.36|21
1736208610000|2025-01-07 00:10:10|5976.56|5975.86|5976.44|5975.74|5976.56|5975.86|5976.44|5975.74|45
1736208620000|2025-01-07 00:10:20|5976.56|5975.86|5976.44|5975.74|5976.56|5975.86|5976.44|5975.74|5
1736208630000|2025-01-07 00:10:30|5976.69|5975.99|5976.94|5976.24|5976.94|5976.24|5976.56|5975.86|44
1736208640000|2025-01-07 00:10:40|5976.81|5976.11|5976.81|5976.11|5976.94|5976.24|5976.69|5975.99|24
1736208650000|2025-01-07 00:10:50|5976.69|5975.99|5976.94|5976.24|5976.94|5976.24|5976.69|5975.99|8
1736208660000|2025-01-07 00:11:00|5977.19|5976.49|5977.44|5976.74|5977.44|5976.74|5977.19|5976.49|30
1736208670000|2025-01-07 00:11:10|||||||||3
1736208680000|2025-01-07 00:11:20|||||||||7
1736208690000|2025-01-07 00:11:30|5977.31|5976.61|5977.19|5976.49|5977.31|5976.61|5977.19|5976.49|10
1736208700000|2025-01-07 00:11:40|5977.31|5976.61|5976.69|5975.99|5977.44|5976.74|5976.69|5975.99|45
1736208710000|2025-01-07 00:11:50|5976.81|5976.11|5976.94|5976.24|5976.94|5976.24|5976.81|5976.11|8
1736208720000|2025-01-07 00:12:00|5977.19|5976.49|5977.19|5976.49|5977.19|5976.49|5977.19|5976.49|9
1736208730000|2025-01-07 00:12:10|5977.06|5976.36|5977.06|5976.36|5977.19|5976.49|5976.94|5976.24|27
1736208740000|2025-01-07 00:12:20|5976.94|5976.24|5976.69|5975.99|5976.94|5976.24|5976.69|5975.99|2
1736208750000|2025-01-07 00:12:30|5976.81|5976.11|5976.94|5976.24|5976.94|5976.24|5976.81|5976.11|9
1736208760000|2025-01-07 00:12:40|5977.19|5976.49|5977.19|5976.49|5977.19|5976.49|5977.19|5976.49|6
1736208780000|2025-01-07 00:13:00|||||||||31
1736208790000|2025-01-07 00:13:10|||||||||2
1736208800000|2025-01-07 00:13:20|5977.31|5976.61|5977.44|5976.74|5977.44|5976.74|5977.31|5976.61|13
1736208810000|2025-01-07 00:13:30|5977.31|5976.61|5977.44|5976.74|5977.44|5976.74|5977.31|5976.61|4
1736208820000|2025-01-07 00:13:40|5977.31|5976.61|5977.44|5976.74|5977.44|5976.74|5977.19|5976.49|8
1736208830000|2025-01-07 00:13:50|5977.19|5976.49|5977.31|5976.61|5977.31|5976.61|5977.19|5976.49|5
1736208840000|2025-01-07 00:14:00|5977.19|5976.49|5977.44|5976.74|5977.44|5976.74|5977.19|5976.49|3
1736208850000|2025-01-07 00:14:10|5977.19|5976.49|5977.19|5976.49|5977.19|5976.49|5977.06|5976.36|11
1736208860000|2025-01-07 00:14:20|||||||||2
1736208880000|2025-01-07 00:14:40|5977.06|5976.36|5977.19|5976.49|5977.19|5976.49|5977.06|5976.36|5
1736208890000|2025-01-07 00:14:50|5976.94|5976.24|5976.94|5976.24|5976.94|5976.24|5976.94|5976.24|2
1736208900000|2025-01-07 00:15:00|5977.06|5976.36|5978.19|5977.49|5978.44|5977.74|5977.06|5976.36|101
1736208910000|2025-01-07 00:15:10|5978.06|5977.36|5978.19|5977.49|5978.19|5977.49|5978.06|5977.36|12
1736208920000|2025-01-07 00:15:20|5978.06|5977.36|5978.06|5977.36|5978.19|5977.49|5978.06|5977.36|6
1736208930000|2025-01-07 00:15:30|5978.19|5977.49|5977.94|5977.24|5978.19|5977.49|5977.94|5977.24|18
1736208940000|2025-01-07 00:15:40|5977.69|5976.99|5977.69|5976.99|5977.69|5976.99|5977.69|5976.99|8
1736208950000|2025-01-07 00:15:50|||||||||2
1736208960000|2025-01-07 00:16:00|5977.94|5977.24|5977.44|5976.74|5977.94|5977.24|5977.44|5976.74|33
1736208970000|2025-01-07 00:16:10|5977.19|5976.49|5977.44|5976.74|5977.44|5976.74|5977.19|5976.49|19
1736208980000|2025-01-07 00:16:20|5977.19|5976.49|5977.19|5976.49|5977.44|5976.74|5977.19|5976.49|20
1736208990000|2025-01-07 00:16:30|5977.06|5976.36|5977.31|5976.61|5977.31|5976.61|5976.94|5976.24|29
1736209000000|2025-01-07 00:16:40|5977.19|5976.49|5977.19|5976.49|5977.31|5976.61|5977.19|5976.49|44
1736209010000|2025-01-07 00:16:50|5977.31|5976.61|5976.94|5976.24|5977.44|5976.74|5976.94|5976.24|49
1736209020000|2025-01-07 00:17:00|5976.81|5976.11|5976.69|5975.99|5976.81|5976.11|5976.56|5975.86|17
1736209030000|2025-01-07 00:17:10|5976.44|5975.74|5976.56|5975.86|5976.56|5975.86|5976.44|5975.74|34
1736209040000|2025-01-07 00:17:20|5976.44|5975.74|5976.44|5975.74|5976.56|5975.86|5976.44|5975.74|27
1736209050000|2025-01-07 00:17:30|5976.56|5975.86|5976.31|5975.61|5976.56|5975.86|5976.31|5975.61|79
1736209060000|2025-01-07 00:17:40|5976.19|5975.49|5976.44|5975.74|5976.44|5975.74|5976.19|5975.49|31
1736209070000|2025-01-07 00:17:50|||||||||2
1736209080000|2025-01-07 00:18:00|5976.56|5975.86|5976.31|5975.61|5976.69|5975.99|5976.19|5975.49|69
1736209090000|2025-01-07 00:18:10|5976.44|5975.74|5976.44|5975.74|5976.44|5975.74|5976.31|5975.61|0
1736209100000|2025-01-07 00:18:20|||||||||7
1736209110000|2025-01-07 00:18:30|5976.56|5975.86|5976.44|5975.74|5976.56|5975.86|5976.44|5975.74|2
1736209120000|2025-01-07 00:18:40|||||||||1
1736209140000|2025-01-07 00:19:00|5976.56|5975.86|5976.69|5975.99|5976.69|5975.99|5976.56|5975.86|12
1736209150000|2025-01-07 00:19:10|5976.56|5975.86|5976.44|5975.74|5976.56|5975.86|5976.44|5975.74|10
1736209160000|2025-01-07 00:19:20|5976.69|5975.99|5976.44|5975.74|5976.69|5975.99|5976.44|5975.74|3
1736209170000|2025-01-07 00:19:30|5976.56|5975.86|5976.44|5975.74|5976.69|5975.99|5976.44|5975.74|8
1736209180000|2025-01-07 00:19:40|5976.31|5975.61|5976.19|5975.49|5976.31|5975.61|5976.19|5975.49|21
1736209190000|2025-01-07 00:19:50|||||||||1
1736209200000|2025-01-07 00:20:00|5976.31|5975.61|5975.94|5975.24|5976.44|5975.74|5975.94|5975.24|32
1736209220000|2025-01-07 00:20:20|5976.06|5975.36|5976.19|5975.49|5976.44|5975.74|5976.06|5975.36|30
1736209250000|2025-01-07 00:20:50|5976.31|5975.61|5976.19|5975.49|5976.31|5975.61|5976.19|5975.49|8
1736209270000|2025-01-07 00:21:10|5975.94|5975.24|5975.94|5975.24|5975.94|5975.24|5975.94|5975.24|7
1736209280000|2025-01-07 00:21:20|||||||||3
1736209290000|2025-01-07 00:21:30|5976.06|5975.36|5975.94|5975.24|5976.19|5975.49|5975.94|5975.24|17
1736209300000|2025-01-07 00:21:40|||||||||7
1736209310000|2025-01-07 00:21:50|5976.06|5975.36|5976.19|5975.49|5976.19|5975.49|5976.06|5975.36|4
1736209320000|2025-01-07 00:22:00|5976.44|5975.74|5975.94|5975.24|5976.44|5975.74|5975.94|5975.24|17
1736209330000|2025-01-07 00:22:10|5976.06|5975.36|5976.06|5975.36|5976.19|5975.49|5976.06|5975.36|6
1736209340000|2025-01-07 00:22:20|5976.19|5975.49|5976.19|5975.49|5976.19|5975.49|5976.19|5975.49|0
1736209350000|2025-01-07 00:22:30|5976.31|5975.61|5976.44|5975.74|5976.44|5975.74|5976.31|5975.61|6
1736209360000|2025-01-07 00:22:40|5976.19|5975.49|5976.19|5975.49|5976.19|5975.49|5976.19|5975.49|3
1736209370000|2025-01-07 00:22:50|5976.31|5975.61|5976.44|5975.74|5976.44|5975.74|5976.31|5975.61|15
1736209380000|2025-01-07 00:23:00|5976.31|5975.61|5976.69|5975.99|5976.81|5976.11|5976.31|5975.61|65
1736209400000|2025-01-07 00:23:20|||||||||2
1736209410000|2025-01-07 00:23:30|5976.56|5975.86|5976.56|5975.86|5976.56|5975.86|5976.44|5975.74|12
1736209420000|2025-01-07 00:23:40|5976.44|5975.74|5976.69|5975.99|5976.69|5975.99|5976.44|5975.74|0
1736209440000|2025-01-07 00:24:00|5976.94|5976.24|5976.94|5976.24|5976.94|5976.24|5976.81|5976.11|16
1736209450000|2025-01-07 00:24:10|5976.81|5976.11|5976.81|5976.11|5976.81|5976.11|5976.81|5976.11|4
1736209460000|2025-01-07 00:24:20|5976.69|5975.99|5976.56|5975.86|5976.69|5975.99|5976.44|5975.74|15
1736209470000|2025-01-07 00:24:30|5976.44|5975.74|5976.69|5975.99|5976.69|5975.99|5976.44|5975.74|2
1736209480000|2025-01-07 00:24:40|5976.81|5976.11|5976.94|5976.24|5976.94|5976.24|5976.81|5976.11|1
1736209490000|2025-01-07 00:24:50|5976.81|5976.11|5976.94|5976.24|5976.94|5976.24|5976.69|5975.99|9
1736209500000|2025-01-07 00:25:00|5976.69|5975.99|5976.69|5975.99|5976.69|5975.99|5976.69|5975.99|28
1736209510000|2025-01-07 00:25:10|5976.81|5976.11|5976.94|5976.24|5976.94|5976.24|5976.81|5976.11|9
1736209530000|2025-01-07 00:25:30|5976.81|5976.11|5976.69|5975.99|5976.81|5976.11|5976.69|5975.99|5
1736209550000|2025-01-07 00:25:50|||||||||3
1736209560000|2025-01-07 00:26:00|5976.56|5975.86|5976.19|5975.49|5976.56|5975.86|5976.19|5975.49|18
1736209580000|2025-01-07 00:26:20|||||||||13
1736209590000|2025-01-07 00:26:30|5975.94|5975.24|5976.19|5975.49|5976.19|5975.49|5975.94|5975.24|16
1736209600000|2025-01-07 00:26:40|5976.06|5975.36|5976.19|5975.49|5976.19|5975.49|5976.06|5975.36|3
1736209610000|2025-01-07 00:26:50|||||||||2
1736209630000|2025-01-07 00:27:10|5976.31|5975.61|5976.44|5975.74|5976.44|5975.74|5976.31|5975.61|1
1736209640000|2025-01-07 00:27:20|||||||||1
1736209650000|2025-01-07 00:27:30|||||||||1
1736209660000|2025-01-07 00:27:40|||||||||11
1736209670000|2025-01-07 00:27:50|5976.56|5975.86|5976.56|5975.86|5976.69|5975.99|5976.56|5975.86|23
1736209680000|2025-01-07 00:28:00|5976.69|5975.99|5976.81|5976.11|5976.94|5976.24|5976.69|5975.99|22
1736209690000|2025-01-07 00:28:10|5976.69|5975.99|5976.94|5976.24|5976.94|5976.24|5976.69|5975.99|12
1736209700000|2025-01-07 00:28:20|5976.69|5975.99|5976.44|5975.74|5976.69|5975.99|5976.44|5975.74|15
1736209710000|2025-01-07 00:28:30|5976.19|5975.49|5976.19|5975.49|5976.19|5975.49|5976.19|5975.49|6
1736209720000|2025-01-07 00:28:40|5975.94|5975.24|5975.94|5975.24|5976.19|5975.49|5975.94|5975.24|25
1736209730000|2025-01-07 00:28:50|5975.81|5975.11|5975.94|5975.24|5975.94|5975.24|5975.81|5975.11|12
1736209740000|2025-01-07 00:29:00|5976.06|5975.36|5976.06|5975.36|5976.06|5975.36|5975.94|5975.24|9
1736209750000|2025-01-07 00:29:10|5975.94|5975.24|5975.69|5974.99|5975.94|5975.24|5975.69|5974.99|4
1736209770000|2025-01-07 00:29:30|5975.81|5975.11|5975.94|5975.24|5975.94|5975.24|5975.81|5975.11|17
1736209780000|2025-01-07 00:29:40|5975.81|5975.11|5975.69|5974.99|5975.81|5975.11|5975.69|5974.99|3
1736209790000|2025-01-07 00:29:50|5975.94|5975.24|5975.94|5975.24|5975.94|5975.24|5975.94|5975.24|7
1736209800000|2025-01-07 00:30:00|5975.81|5975.11|5975.94|5975.24|5975.94|5975.24|5975.69|5974.99|13
1736209820000|2025-01-07 00:30:20|5975.81|5975.11|5975.69|5974.99|5975.94|5975.24|5975.69|5974.99|16
1736209840000|2025-01-07 00:30:40|5975.81|5975.11|5975.94|5975.24|5976.06|5975.36|5975.81|5975.11|35
1736209850000|2025-01-07 00:30:50|5976.06|5975.36|5975.94|5975.24|5976.19|5975.49|5975.94|5975.24|11
1736209860000|2025-01-07 00:31:00|5976.06|5975.36|5976.19|5975.49|5976.19|5975.49|5976.06|5975.36|3
1736209870000|2025-01-07 00:31:10|5976.06|5975.36|5975.94|5975.24|5976.06|5975.36|5975.94|5975.24|11
1736209880000|2025-01-07 00:31:20|5975.81|5975.11|5975.69|5974.99|5975.81|5975.11|5975.69|5974.99|5
1736209890000|2025-01-07 00:31:30|5975.81|5975.11|5975.94|5975.24|5975.94|5975.24|5975.81|5975.11|5
1736209910000|2025-01-07 00:31:50|||||||||1
1736209920000|2025-01-07 00:32:00|5976.19|5975.49|5976.19|5975.49|5976.19|5975.49|5976.19|5975.49|15
1736209930000|2025-01-07 00:32:10|5976.31|5975.61|5976.19|5975.49|5976.31|5975.61|5976.19|5975.49|16
1736209940000|2025-01-07 00:32:20|5976.44|5975.74|5976.69|5975.99|5976.69|5975.99|5976.44|5975.74|35
1736209950000|2025-01-07 00:32:30|5976.81|5976.11|5977.19|5976.49|5977.19|5976.49|5976.81|5976.11|22
1736209960000|2025-01-07 00:32:40|5977.31|5976.61|5977.44|5976.74|5977.44|5976.74|5977.31|5976.61|18
1736209970000|2025-01-07 00:32:50|5977.31|5976.61|5977.31|5976.61|5977.31|5976.61|5977.19|5976.49|7
1736209980000|2025-01-07 00:33:00|5977.19|5976.49|5977.19|5976.49|5977.44|5976.74|5977.19|5976.49|8
1736209990000|2025-01-07 00:33:10|||||||||1
1736210000000|2025-01-07 00:33:20|5977.44|5976.74|5977.44|5976.74|5977.44|5976.74|5977.19|5976.49|32
1736210010000|2025-01-07 00:33:30|5977.56|5976.86|5977.69|5976.99|5977.94|5977.24|5977.56|5976.86|76
1736210030000|2025-01-07 00:33:50|5977.81|5977.11|5977.69|5976.99|5977.94|5977.24|5977.69|5976.99|22
1736210040000|2025-01-07 00:34:00|5977.81|5977.11|5977.69|5976.99|5977.81|5977.11|5977.69|5976.99|8
1736210100000|2025-01-07 00:35:00|5977.81|5977.11|5978.19|5977.49|5978.19|5977.49|5977.81|5977.11|42
1736210110000|2025-01-07 00:35:10|5978.44|5977.74|5978.44|5977.74|5978.44|5977.74|5978.44|5977.74|32
1736210120000|2025-01-07 00:35:20|5978.31|5977.61|5978.19|5977.49|5978.31|5977.61|5978.19|5977.49|6
1736210130000|2025-01-07 00:35:30|5978.44|5977.74|5977.94|5977.24|5978.44|5977.74|5977.94|5977.24|69
1736210140000|2025-01-07 00:35:40|5978.06|5977.36|5978.19|5977.49|5978.19|5977.49|5977.94|5977.24|14
1736210150000|2025-01-07 00:35:50|||||||||10
1736210180000|2025-01-07 00:36:20|||||||||6
1736210190000|2025-01-07 00:36:30|5978.31|5977.61|5978.44|5977.74|5978.44|5977.74|5978.31|5977.61|12
1736210200000|2025-01-07 00:36:40|5978.31|5977.61|5978.19|5977.49|5978.31|5977.61|5978.19|5977.49|9
1736210210000|2025-01-07 00:36:50|||||||||3
1736210220000|2025-01-07 00:37:00|5978.06|5977.36|5978.19|5977.49|5978.19|5977.49|5978.06|5977.36|7
1736210230000|2025-01-07 00:37:10|5978.06|5977.36|5977.94|5977.24|5978.06|5977.36|5977.94|5977.24|16
1736210240000|2025-01-07 00:37:20|||||||||2
1736210250000|2025-01-07 00:37:30|||||||||1
1736210260000|2025-01-07 00:37:40|5977.81|5977.11|5977.94|5977.24|5977.94|5977.24|5977.69|5976.99|23
1736210270000|2025-01-07 00:37:50|5978.19|5977.49|5977.94|5977.24|5978.19|5977.49|5977.94|5977.24|10
1736210280000|2025-01-07 00:38:00|5978.19|5977.49|5978.19|5977.49|5978.19|5977.49|5978.19|5977.49|9
1736210290000|2025-01-07 00:38:10|5978.44|5977.74|5978.44|5977.74|5978.44|5977.74|5978.44|5977.74|5
1736210300000|2025-01-07 00:38:20|5978.19|5977.49|5978.44|5977.74|5978.44|5977.74|5978.19|5977.49|8
1736210310000|2025-01-07 00:38:30|5978.31|5977.61|5978.19|5977.49|5978.31|5977.61|5978.19|5977.49|6
1736210320000|2025-01-07 00:38:40|5978.31|5977.61|5978.69|5977.99|5978.69|5977.99|5978.31|5977.61|66
1736210330000|2025-01-07 00:38:50|||||||||4
1736210340000|2025-01-07 00:39:00|5978.44|5977.74|5978.44|5977.74|5978.44|5977.74|5978.44|5977.74|27
1736210370000|2025-01-07 00:39:30|5978.31|5977.61|5977.94|5977.24|5978.44|5977.74|5977.94|5977.24|24
1736210380000|2025-01-07 00:39:40|5977.81|5977.11|5977.69|5976.99|5977.94|5977.24|5977.69|5976.99|18
1736210390000|2025-01-07 00:39:50|||||||||2
1736210400000|2025-01-07 00:40:00|5977.81|5977.11|5977.94|5977.24|5977.94|5977.24|5977.81|5977.11|16
1736210410000|2025-01-07 00:40:10|5978.06|5977.36|5977.94|5977.24|5978.06|5977.36|5977.94|5977.24|17
1736210420000|2025-01-07 00:40:20|||||||||1
1736210430000|2025-01-07 00:40:30|5977.69|5976.99|5977.69|5976.99|5977.69|5976.99|5977.69|5976.99|29
1736210440000|2025-01-07 00:40:40|5977.81|5977.11|5977.94|5977.24|5977.94|5977.24|5977.81|5977.11|42
1736210450000|2025-01-07 00:40:50|||||||||1
1736210460000|2025-01-07 00:41:00|5978.06|5977.36|5978.19|5977.49|5978.19|5977.49|5978.06|5977.36|25
1736210470000|2025-01-07 00:41:10|5978.31|5977.61|5978.19|5977.49|5978.44|5977.74|5978.19|5977.49|57
1736210480000|2025-01-07 00:41:20|5978.31|5977.61|5978.44|5977.74|5978.44|5977.74|5978.31|5977.61|5
1736210490000|2025-01-07 00:41:30|5978.31|5977.61|5978.19|5977.49|5978.31|5977.61|5978.19|5977.49|9
1736210500000|2025-01-07 00:41:40|5978.06|5977.36|5978.06|5977.36|5978.06|5977.36|5978.06|5977.36|9
1736210510000|2025-01-07 00:41:50|5978.19|5977.49|5978.19|5977.49|5978.19|5977.49|5978.19|5977.49|0
1736210520000|2025-01-07 00:42:00|||||||||10
1736210530000|2025-01-07 00:42:10|5978.31|5977.61|5978.19|5977.49|5978.31|5977.61|5978.19|5977.49|3
1736210550000|2025-01-07 00:42:30|5978.06|5977.36|5978.19|5977.49|5978.19|5977.49|5977.94|5977.24|19
1736210560000|2025-01-07 00:42:40|5978.06|5977.36|5977.94|5977.24|5978.06|5977.36|5977.94|5977.24|7
1736210580000|2025-01-07 00:43:00|||||||||3
1736210590000|2025-01-07 00:43:10|5978.06|5977.36|5978.19|5977.49|5978.19|5977.49|5978.06|5977.36|10
1736210600000|2025-01-07 00:43:20|||||||||1
1736210610000|2025-01-07 00:43:30|||||||||4
1736210620000|2025-01-07 00:43:40|5977.94|5977.24|5977.69|5976.99|5977.94|5977.24|5977.69|5976.99|23
1736210630000|2025-01-07 00:43:50|5977.81|5977.11|5977.69|5976.99|5977.94|5977.24|5977.69|5976.99|26
1736210640000|2025-01-07 00:44:00|5977.81|5977.11|5978.19|5977.49|5978.19|5977.49|5977.81|5977.11|37
1736210650000|2025-01-07 00:44:10|||||||||10
1736210660000|2025-01-07 00:44:20|||||||||1
1736210670000|2025-01-07 00:44:30|5978.06|5977.36|5977.94|5977.24|5978.06|5977.36|5977.94|5977.24|13
1736210690000|2025-01-07 00:44:50|||||||||1
1736210700000|2025-01-07 00:45:00|5978.06|5977.36|5978.19|5977.49|5978.19|5977.49|5978.06|5977.36|22
1736210710000|2025-01-07 00:45:10|5978.06|5977.36|5977.44|5976.74|5978.06|5977.36|5977.44|5976.74|57
1736210720000|2025-01-07 00:45:20|||||||||1
1736210730000|2025-01-07 00:45:30|||||||||2
1736210740000|2025-01-07 00:45:40|5977.31|5976.61|5977.19|5976.49|5977.44|5976.74|5977.19|5976.49|17
1736210750000|2025-01-07 00:45:50|||||||||7
1736210760000|2025-01-07 00:46:00|5977.31|5976.61|5977.44|5976.74|5977.44|5976.74|5977.19|5976.49|27
1736210770000|2025-01-07 00:46:10|5977.19|5976.49|5977.19|5976.49|5977.31|5976.61|5977.19|5976.49|7
1736210780000|2025-01-07 00:46:20|5977.44|5976.74|5977.69|5976.99|5977.69|5976.99|5977.44|5976.74|10
1736210800000|2025-01-07 00:46:40|5978.19|5977.49|5977.94|5977.24|5978.19|5977.49|5977.94|5977.24|41
1736210810000|2025-01-07 00:46:50|||||||||3
1736210820000|2025-01-07 00:47:00|5977.81|5977.11|5977.69|5976.99|5977.81|5977.11|5977.69|5976.99|11
1736210830000|2025-01-07 00:47:10|||||||||1
1736210850000|2025-01-07 00:47:30|5977.94|5977.24|5977.69|5976.99|5977.94|5977.24|5977.69|5976.99|12
1736210860000|2025-01-07 00:47:40|5977.81|5977.11|5977.69|5976.99|5977.94|5977.24|5977.69|5976.99|5
1736210870000|2025-01-07 00:47:50|5977.81|5977.11|5977.81|5977.11|5977.94|5977.24|5977.81|5977.11|6
1736210880000|2025-01-07 00:48:00|5977.94|5977.24|5977.94|5977.24|5977.94|5977.24|5977.94|5977.24|1
1736210890000|2025-01-07 00:48:10|||||||||12
1736210910000|2025-01-07 00:48:30|5977.81|5977.11|5977.69|5976.99|5977.94|5977.24|5977.69|5976.99|16
1736210920000|2025-01-07 00:48:40|||||||||1
1736210930000|2025-01-07 00:48:50|5977.44|5976.74|5977.69|5976.99|5977.69|5976.99|5977.44|5976.74|7
1736210940000|2025-01-07 00:49:00|||||||||1
1736210950000|2025-01-07 00:49:10|5977.56|5976.86|5977.69|5976.99|5977.69|5976.99|5977.44|5976.74|23
1736210960000|2025-01-07 00:49:20|||||||||1
1736210970000|2025-01-07 00:49:30|5977.44|5976.74|5977.44|5976.74|5977.44|5976.74|5977.44|5976.74|30
1736210980000|2025-01-07 00:49:40|5977.31|5976.61|5977.19|5976.49|5977.31|5976.61|5977.19|5976.49|0
1736210990000|2025-01-07 00:49:50|||||||||4
1736211000000|2025-01-07 00:50:00|5977.31|5976.61|5977.44|5976.74|5977.44|5976.74|5977.31|5976.61|9
1736211020000|2025-01-07 00:50:20|||||||||4
1736211030000|2025-01-07 00:50:30|||||||||11
1736211040000|2025-01-07 00:50:40|||||||||2
1736211050000|2025-01-07 00:50:50|5977.56|5976.86|5977.44|5976.74|5977.56|5976.86|5977.44|5976.74|6
1736211060000|2025-01-07 00:51:00|||||||||2
1736211070000|2025-01-07 00:51:10|||||||||1
1736211080000|2025-01-07 00:51:20|5977.69|5976.99|5977.44|5976.74|5977.69|5976.99|5977.44|5976.74|14
1736211100000|2025-01-07 00:51:40|||||||||6
1736211110000|2025-01-07 00:51:50|5977.69|5976.99|5977.44|5976.74|5977.69|5976.99|5977.44|5976.74|7
1736211120000|2025-01-07 00:52:00|5977.56|5976.86|5977.44|5976.74|5977.56|5976.86|5977.44|5976.74|6
1736211140000|2025-01-07 00:52:20|||||||||1
1736211150000|2025-01-07 00:52:30|5977.56|5976.86|5977.44|5976.74|5977.69|5976.99|5977.44|5976.74|13
1736211190000|2025-01-07 00:53:10|5977.31|5976.61|5977.31|5976.61|5977.31|5976.61|5977.31|5976.61|12
1736211200000|2025-01-07 00:53:20|5977.19|5976.49|5977.19|5976.49|5977.19|5976.49|5977.06|5976.36|15
1736211210000|2025-01-07 00:53:30|5977.31|5976.61|5977.44|5976.74|5977.44|5976.74|5977.31|5976.61|16
1736211220000|2025-01-07 00:53:40|||||||||1
1736211240000|2025-01-07 00:54:00|5977.31|5976.61|5977.44|5976.74|5977.44|5976.74|5977.31|5976.61|12
1736211260000|2025-01-07 00:54:20|5977.19|5976.49|5977.19|5976.49|5977.19|5976.49|5977.19|5976.49|11
1736211270000|2025-01-07 00:54:30|||||||||2
1736211280000|2025-01-07 00:54:40|5977.06|5976.36|5976.19|5975.49|5977.06|5976.36|5976.19|5975.49|122
1736211290000|2025-01-07 00:54:50|||||||||6
1736211300000|2025-01-07 00:55:00|5976.06|5975.36|5975.94|5975.24|5976.06|5975.36|5975.94|5975.24|17
1736211310000|2025-01-07 00:55:10|5975.69|5974.99|5975.44|5974.74|5975.69|5974.99|5974.94|5974.24|88
1736211320000|2025-01-07 00:55:20|5975.31|5974.61|5974.44|5973.74|5975.31|5974.61|5974.44|5973.74|83
1736211330000|2025-01-07 00:55:30|5974.69|5973.99|5974.19|5973.49|5974.69|5973.99|5974.19|5973.49|67
1736211340000|2025-01-07 00:55:40|5974.06|5973.36|5973.69|5972.99|5974.44|5973.74|5973.69|5972.99|109
1736211350000|2025-01-07 00:55:50|5973.44|5972.74|5973.94|5973.24|5973.94|5973.24|5973.19|5972.49|242
1736211360000|2025-01-07 00:56:00|5974.06|5973.36|5974.19|5973.49|5974.19|5973.49|5973.94|5973.24|47
1736211370000|2025-01-07 00:56:10|||||||||5
1736211380000|2025-01-07 00:56:20|5974.31|5973.61|5974.44|5973.74|5974.44|5973.74|5974.19|5973.49|35
1736211390000|2025-01-07 00:56:30|||||||||2
1736211400000|2025-01-07 00:56:40|5974.31|5973.61|5974.44|5973.74|5974.44|5973.74|5974.19|5973.49|24
1736211410000|2025-01-07 00:56:50|5974.31|5973.61|5974.44|5973.74|5974.44|5973.74|5974.19|5973.49|39
1736211420000|2025-01-07 00:57:00|5974.31|5973.61|5974.69|5973.99|5974.69|5973.99|5974.31|5973.61|20
1736211430000|2025-01-07 00:57:10|5974.94|5974.24|5974.94|5974.24|5974.94|5974.24|5974.94|5974.24|12
1736211440000|2025-01-07 00:57:20|5974.44|5973.74|5974.19|5973.49|5974.44|5973.74|5974.19|5973.49|28
1736211450000|2025-01-07 00:57:30|5974.31|5973.61|5974.44|5973.74|5974.44|5973.74|5974.19|5973.49|8
1736211460000|2025-01-07 00:57:40|5974.56|5973.86|5974.69|5973.99|5974.69|5973.99|5974.56|5973.86|1
1736211470000|2025-01-07 00:57:50|5974.94|5974.24|5974.94|5974.24|5974.94|5974.24|5974.69|5973.99|20
1736211480000|2025-01-07 00:58:00|5974.81|5974.11|5974.94|5974.24|5974.94|5974.24|5974.81|5974.11|10
1736211490000|2025-01-07 00:58:10|5975.19|5974.49|5975.44|5974.74|5975.44|5974.74|5975.19|5974.49|17
1736211500000|2025-01-07 00:58:20|5975.19|5974.49|5974.94|5974.24|5975.31|5974.61|5974.94|5974.24|26
1736211510000|2025-01-07 00:58:30|5974.81|5974.11|5974.44|5973.74|5974.81|5974.11|5974.31|5973.61|17
1736211520000|2025-01-07 00:58:40|5974.69|5973.99|5974.69|5973.99|5974.94|5974.24|5974.69|5973.99|30
1736211530000|2025-01-07 00:58:50|5974.94|5974.24|5974.94|5974.24|5975.19|5974.49|5974.81|5974.11|31
1736211540000|2025-01-07 00:59:00|5975.06|5974.36|5975.19|5974.49|5975.19|5974.49|5975.06|5974.36|9
1736211550000|2025-01-07 00:59:10|||||||||11
1736211560000|2025-01-07 00:59:20|5975.31|5974.61|5975.19|5974.49|5975.44|5974.74|5975.19|5974.49|16
1736211570000|2025-01-07 00:59:30|5974.94|5974.24|5974.94|5974.24|5974.94|5974.24|5974.94|5974.24|12
1736211580000|2025-01-07 00:59:40|5975.19|5974.49|5974.94|5974.24|5975.19|5974.49|5974.94|5974.24|34
1736211600000|2025-01-07 01:00:00|5974.69|5973.99|5974.69|5973.99|5974.81|5974.11|5974.44|5973.74|45
1736211610000|2025-01-07 01:00:10|5974.94|5974.24|5975.19|5974.49|5975.19|5974.49|5974.94|5974.24|28
1736211620000|2025-01-07 01:00:20|5975.31|5974.61|5975.19|5974.49|5975.31|5974.61|5974.94|5974.24|14
1736211630000|2025-01-07 01:00:30|5975.44|5974.74|5975.19|5974.49|5975.69|5974.99|5975.19|5974.49|40
1736211640000|2025-01-07 01:00:40|5975.44|5974.74|5975.44|5974.74|5975.44|5974.74|5975.31|5974.61|5
1736211650000|2025-01-07 01:00:50|5975.56|5974.86|5975.69|5974.99|5975.69|5974.99|5975.56|5974.86|14
1736211660000|2025-01-07 01:01:00|5975.56|5974.86|5975.69|5974.99|5975.69|5974.99|5975.44|5974.74|23
1736211670000|2025-01-07 01:01:10|5975.44|5974.74|5975.69|5974.99|5975.69|5974.99|5975.44|5974.74|21
1736211680000|2025-01-07 01:01:20|5975.56|5974.86|5975.19|5974.49|5975.69|5974.99|5975.19|5974.49|19
1736211690000|2025-01-07 01:01:30|5975.44|5974.74|5975.19|5974.49|5975.44|5974.74|5975.19|5974.49|7
1736211700000|2025-01-07 01:01:40|5975.31|5974.61|5974.94|5974.24|5975.44|5974.74|5974.94|5974.24|23
1736211710000|2025-01-07 01:01:50|5974.69|5973.99|5974.44|5973.74|5974.69|5973.99|5974.44|5973.74|23
1736211720000|2025-01-07 01:02:00|5974.31|5973.61|5974.06|5973.36|5974.31|5973.61|5973.94|5973.24|42
1736211730000|2025-01-07 01:02:10|5973.94|5973.24|5973.94|5973.24|5973.94|5973.24|5973.69|5972.99|15
1736211740000|2025-01-07 01:02:20|5973.81|5973.11|5973.69|5972.99|5973.81|5973.11|5973.69|5972.99|7
1736211750000|2025-01-07 01:02:30|||||||||3
1736211780000|2025-01-07 01:03:00|5973.81|5973.11|5973.44|5972.74|5973.81|5973.11|5973.44|5972.74|44
1736211790000|2025-01-07 01:03:10|5973.31|5972.61|5973.19|5972.49|5973.44|5972.74|5973.19|5972.49|21
1736211800000|2025-01-07 01:03:20|5973.31|5972.61|5973.44|5972.74|5973.44|5972.74|5973.31|5972.61|20
1736211810000|2025-01-07 01:03:30|5973.31|5972.61|5973.19|5972.49|5973.31|5972.61|5973.19|5972.49|5
1736211830000|2025-01-07 01:03:50|5972.94|5972.24|5972.19|5971.49|5972.94|5972.24|5972.19|5971.49|157
1736211840000|2025-01-07 01:04:00|5972.31|5971.61|5972.94|5972.24|5972.94|5972.24|5972.31|5971.61|56
1736211850000|2025-01-07 01:04:10|5973.06|5972.36|5973.19|5972.49|5973.44|5972.74|5972.94|5972.24|44
1736211860000|2025-01-07 01:04:20|||||||||5
1736211880000|2025-01-07 01:04:40|5973.31|5972.61|5973.19|5972.49|5973.31|5972.61|5973.19|5972.49|11
1736211900000|2025-01-07 01:05:00|5973.06|5972.36|5972.94|5972.24|5973.06|5972.36|5972.94|5972.24|15
1736211910000|2025-01-07 01:05:10|5973.06|5972.36|5973.19|5972.49|5973.19|5972.49|5972.94|5972.24|37
1736211920000|2025-01-07 01:05:20|||||||||2
1736211930000|2025-01-07 01:05:30|5973.44|5972.74|5973.69|5972.99|5973.69|5972.99|5973.44|5972.74|42
1736211940000|2025-01-07 01:05:40|5973.44|5972.74|5973.44|5972.74|5973.44|5972.74|5973.44|5972.74|10
1736211950000|2025-01-07 01:05:50|5973.56|5972.86|5973.56|5972.86|5973.69|5972.99|5973.56|5972.86|19
1736211960000|2025-01-07 01:06:00|5973.44|5972.74|5973.44|5972.74|5973.44|5972.74|5973.31|5972.61|7
1736211970000|2025-01-07 01:06:10|5973.19|5972.49|5973.44|5972.74|5973.44|5972.74|5973.19|5972.49|13
1736211980000|2025-01-07 01:06:20|||||||||1
1736211990000|2025-01-07 01:06:30|5973.31|5972.61|5973.44|5972.74|5973.44|5972.74|5973.19|5972.49|23
1736212000000|2025-01-07 01:06:40|5973.31|5972.61|5973.19|5972.49|5973.31|5972.61|5973.19|5972.49|5
1736212010000|2025-01-07 01:06:50|5973.06|5972.36|5972.94|5972.24|5973.06|5972.36|5972.94|5972.24|54
1736212020000|2025-01-07 01:07:00|5973.19|5972.49|5973.19|5972.49|5973.31|5972.61|5973.19|5972.49|32
1736212030000|2025-01-07 01:07:10|5973.31|5972.61|5973.19|5972.49|5973.31|5972.61|5973.19|5972.49|9
1736212040000|2025-01-07 01:07:20|||||||||10
1736212050000|2025-01-07 01:07:30|5973.31|5972.61|5973.44|5972.74|5973.44|5972.74|5973.31|5972.61|21
1736212060000|2025-01-07 01:07:40|5973.69|5972.99|5974.19|5973.49|5974.19|5973.49|5973.69|5972.99|34
1736212070000|2025-01-07 01:07:50|5974.06|5973.36|5973.94|5973.24|5974.06|5973.36|5973.94|5973.24|7
1736212080000|2025-01-07 01:08:00|5973.69|5972.99|5973.94|5973.24|5973.94|5973.24|5973.69|5972.99|10
1736212090000|2025-01-07 01:08:10|5973.81|5973.11|5973.44|5972.74|5973.81|5973.11|5973.44|5972.74|15
1736212100000|2025-01-07 01:08:20|||||||||4
1736212110000|2025-01-07 01:08:30|5973.31|5972.61|5973.44|5972.74|5973.44|5972.74|5973.19|5972.49|19
1736212120000|2025-01-07 01:08:40|||||||||1
1736212130000|2025-01-07 01:08:50|5973.31|5972.61|5973.19|5972.49|5973.31|5972.61|5973.19|5972.49|5
1736212140000|2025-01-07 01:09:00|||||||||9
1736212150000|2025-01-07 01:09:10|5972.94|5972.24|5973.44|5972.74|5973.44|5972.74|5972.94|5972.24|29
1736212160000|2025-01-07 01:09:20|5973.69|5972.99|5973.69|5972.99|5973.69|5972.99|5973.69|5972.99|7
1736212170000|2025-01-07 01:09:30|||||||||1
1736212190000|2025-01-07 01:09:50|5973.44|5972.74|5973.44|5972.74|5973.44|5972.74|5973.44|5972.74|18
1736212210000|2025-01-07 01:10:10|5973.56|5972.86|5973.69|5972.99|5973.69|5972.99|5973.56|5972.86|11
1736212220000|2025-01-07 01:10:20|5973.56|5972.86|5973.94|5973.24|5973.94|5973.24|5973.56|5972.86|35
1736212230000|2025-01-07 01:10:30|5974.19|5973.49|5973.94|5973.24|5974.19|5973.49|5973.94|5973.24|5
1736212240000|2025-01-07 01:10:40|5974.06|5973.36|5973.69|5972.99|5974.06|5973.36|5973.69|5972.99|7
1736212250000|2025-01-07 01:10:50|5973.44|5972.74|5973.44|5972.74|5973.44|5972.74|5973.44|5972.74|9
1736212260000|2025-01-07 01:11:00|5973.56|5972.86|5973.69|5972.99|5973.69|5972.99|5973.44|5972.74|22
1736212270000|2025-01-07 01:11:10|5973.94|5973.24|5973.94|5973.24|5973.94|5973.24|5973.94|5973.24|6
1736212280000|2025-01-07 01:11:20|||||||||11
1736212310000|2025-01-07 01:11:50|5974.19|5973.49|5974.19|5973.49|5974.19|5973.49|5974.19|5973.49|41
1736212320000|2025-01-07 01:12:00|5974.31|5973.61|5974.44|5973.74|5974.44|5973.74|5974.31|5973.61|24
1736212330000|2025-01-07 01:12:10|||||||||1
1736212340000|2025-01-07 01:12:20|||||||||1
1736212350000|2025-01-07 01:12:30|5974.19|5973.49|5974.19|5973.49|5974.19|5973.49|5974.19|5973.49|15
1736212370000|2025-01-07 01:12:50|5973.69|5972.99|5973.69|5972.99|5973.81|5973.11|5973.69|5972.99|38
1736212380000|2025-01-07 01:13:00|5973.81|5973.11|5973.69|5972.99|5973.94|5973.24|5973.69|5972.99|21
1736212390000|2025-01-07 01:13:10|||||||||9
1736212400000|2025-01-07 01:13:20|5973.81|5973.11|5973.94|5973.24|5973.94|5973.24|5973.81|5973.11|3
1736212410000|2025-01-07 01:13:30|5973.81|5973.11|5973.69|5972.99|5973.81|5973.11|5973.69|5972.99|10
1736212420000|2025-01-07 01:13:40|5973.81|5973.11|5973.94|5973.24|5973.94|5973.24|5973.81|5973.11|11
1736212430000|2025-01-07 01:13:50|5973.81|5973.11|5973.81|5973.11|5973.94|5973.24|5973.69|5972.99|14
1736212440000|2025-01-07 01:14:00|5973.69|5972.99|5973.69|5972.99|5973.94|5973.24|5973.69|5972.99|10
1736212450000|2025-01-07 01:14:10|5973.81|5973.11|5973.94|5973.24|5973.94|5973.24|5973.69|5972.99|10
1736212470000|2025-01-07 01:14:30|||||||||3
1736212480000|2025-01-07 01:14:40|5973.69|5972.99|5973.94|5973.24|5973.94|5973.24|5973.69|5972.99|23
1736212490000|2025-01-07 01:14:50|5973.81|5973.11|5973.69|5972.99|5973.81|5973.11|5973.69|5972.99|6
1736212500000|2025-01-07 01:15:00|||||||||10
1736212510000|2025-01-07 01:15:10|5973.44|5972.74|5973.69|5972.99|5973.69|5972.99|5973.44|5972.74|40
1736212520000|2025-01-07 01:15:20|5973.56|5972.86|5973.69|5972.99|5973.69|5972.99|5973.56|5972.86|5
1736212530000|2025-01-07 01:15:30|5973.56|5972.86|5973.44|5972.74|5973.56|5972.86|5973.44|5972.74|6
1736212540000|2025-01-07 01:15:40|5973.56|5972.86|5973.69|5972.99|5973.69|5972.99|5973.44|5972.74|21
1736212550000|2025-01-07 01:15:50|5973.56|5972.86|5973.44|5972.74|5973.56|5972.86|5973.44|5972.74|9
1736212560000|2025-01-07 01:16:00|5973.56|5972.86|5973.69|5972.99|5973.69|5972.99|5973.56|5972.86|10
1736212580000|2025-01-07 01:16:20|5973.81|5973.11|5973.69|5972.99|5973.81|5973.11|5973.69|5972.99|23
1736212600000|2025-01-07 01:16:40|5973.56|5972.86|5973.44|5972.74|5973.56|5972.86|5973.44|5972.74|19
1736212610000|2025-01-07 01:16:50|5973.69|5972.99|5973.69|5972.99|5973.69|5972.99|5973.69|5972.99|32
1736212620000|2025-01-07 01:17:00|5973.44|5972.74|5973.19|5972.49|5973.44|5972.74|5973.19|5972.49|36
1736212630000|2025-01-07 01:17:10|||||||||2
1736212640000|2025-01-07 01:17:20|5973.06|5972.36|5972.94|5972.24|5973.19|5972.49|5972.94|5972.24|10
1736212660000|2025-01-07 01:17:40|||||||||12
1736212670000|2025-01-07 01:17:50|||||||||5
1736212680000|2025-01-07 01:18:00|5972.81|5972.11|5971.94|5971.24|5972.81|5972.11|5971.69|5970.99|157
1736212690000|2025-01-07 01:18:10|5971.69|5970.99|5971.94|5971.24|5971.94|5971.24|5971.69|5970.99|49
1736212700000|2025-01-07 01:18:20|||||||||21
1736212710000|2025-01-07 01:18:30|||||||||21
1736212720000|2025-01-07 01:18:40|||||||||6
1736212730000|2025-01-07 01:18:50|||||||||6
1736212740000|2025-01-07 01:19:00|5972.19|5971.49|5971.44|5970.74|5972.19|5971.49|5971.19|5970.49|160
1736212750000|2025-01-07 01:19:10|||||||||9
1736212760000|2025-01-07 01:19:20|||||||||27
1736212770000|2025-01-07 01:19:30|5971.31|5970.61|5970.94|5970.24|5971.31|5970.61|5970.94|5970.24|72
1736212780000|2025-01-07 01:19:40|5971.19|5970.49|5971.69|5970.99|5971.69|5970.99|5971.19|5970.49|45
1736212790000|2025-01-07 01:19:50|5971.94|5971.24|5971.94|5971.24|5971.94|5971.24|5971.94|5971.24|8
1736212800000|2025-01-07 01:20:00|5972.06|5971.36|5971.94|5971.24|5972.19|5971.49|5971.94|5971.24|30
1736212820000|2025-01-07 01:20:20|5971.81|5971.11|5971.94|5971.24|5971.94|5971.24|5971.69|5970.99|22
1736212830000|2025-01-07 01:20:30|5971.81|5971.11|5971.44|5970.74|5971.81|5971.11|5971.19|5970.49|61
1736212840000|2025-01-07 01:20:40|||||||||6
1736212850000|2025-01-07 01:20:50|5971.56|5970.86|5971.69|5970.99|5971.69|5970.99|5971.56|5970.86|14
1736212860000|2025-01-07 01:21:00|||||||||7
1736212870000|2025-01-07 01:21:10|||||||||1
1736212900000|2025-01-07 01:21:40|5971.94|5971.24|5972.19|5971.49|5972.19|5971.49|5971.94|5971.24|43
1736212910000|2025-01-07 01:21:50|5971.94|5971.24|5972.19|5971.49|5972.19|5971.49|5971.94|5971.24|18
1736212920000|2025-01-07 01:22:00|5972.06|5971.36|5971.94|5971.24|5972.06|5971.36|5971.69|5970.99|17
1736212930000|2025-01-07 01:22:10|5972.19|5971.49|5972.19|5971.49|5972.19|5971.49|5972.19|5971.49|7
1736212940000|2025-01-07 01:22:20|5971.94|5971.24|5971.94|5971.24|5971.94|5971.24|5971.94|5971.24|11
1736212950000|2025-01-07 01:22:30|5972.06|5971.36|5972.19|5971.49|5972.19|5971.49|5972.06|5971.36|11
1736212960000|2025-01-07 01:22:40|5972.31|5971.61|5972.69|5971.99|5972.69|5971.99|5972.31|5971.61|24
1736212970000|2025-01-07 01:22:50|||||||||8
1736212980000|2025-01-07 01:23:00|||||||||4
1736212990000|2025-01-07 01:23:10|5972.56|5971.86|5971.69|5970.99|5972.56|5971.86|5971.69|5970.99|35
1736213000000|2025-01-07 01:23:20|5971.94|5971.24|5971.94|5971.24|5971.94|5971.24|5971.94|5971.24|6
1736213010000|2025-01-07 01:23:30|5971.69|5970.99|5971.94|5971.24|5971.94|5971.24|5971.69|5970.99|9
1736213020000|2025-01-07 01:23:40|5971.81|5971.11|5971.94|5971.24|5971.94|5971.24|5971.69|5970.99|7
1736213030000|2025-01-07 01:23:50|5972.06|5971.36|5972.19|5971.49|5972.19|5971.49|5972.06|5971.36|14
1736213050000|2025-01-07 01:24:10|5972.06|5971.36|5971.94|5971.24|5972.06|5971.36|5971.94|5971.24|6
1736213070000|2025-01-07 01:24:30|5972.06|5971.36|5972.19|5971.49|5972.19|5971.49|5972.06|5971.36|10
1736213100000|2025-01-07 01:25:00|5972.06|5971.36|5972.19|5971.49|5972.19|5971.49|5972.06|5971.36|14
1736213110000|2025-01-07 01:25:10|||||||||2
1736213120000|2025-01-07 01:25:20|||||||||1
1736213130000|2025-01-07 01:25:30|5972.31|5971.61|5972.19|5971.49|5972.31|5971.61|5972.19|5971.49|25
1736213140000|2025-01-07 01:25:40|5972.06|5971.36|5971.94|5971.24|5972.19|5971.49|5971.94|5971.24|11
1736213150000|2025-01-07 01:25:50|5972.19|5971.49|5972.19|5971.49|5972.19|5971.49|5972.19|5971.49|9
1736213160000|2025-01-07 01:26:00|5971.94|5971.24|5971.94|5971.24|5972.19|5971.49|5971.94|5971.24|19
1736213180000|2025-01-07 01:26:20|5972.19|5971.49|5972.19|5971.49|5972.19|5971.49|5972.19|5971.49|7
1736213190000|2025-01-07 01:26:30|5972.69|5971.99|5972.69|5971.99|5972.69|5971.99|5972.69|5971.99|22
1736213200000|2025-01-07 01:26:40|5972.94|5972.24|5972.94|5972.24|5972.94|5972.24|5972.94|5972.24|12
1736213210000|2025-01-07 01:26:50|5972.69|5971.99|5972.69|5971.99|5972.69|5971.99|5972.69|5971.99|6
1736213220000|2025-01-07 01:27:00|5972.56|5971.86|5972.56|5971.86|5972.69|5971.99|5972.44|5971.74|19
1736213230000|2025-01-07 01:27:10|5972.69|5971.99|5972.69|5971.99|5972.69|5971.99|5972.56|5971.86|12
1736213240000|2025-01-07 01:27:20|5972.56|5971.86|5972.44|5971.74|5972.56|5971.86|5972.44|5971.74|4
1736213250000|2025-01-07 01:27:30|5972.19|5971.49|5972.44|5971.74|5972.44|5971.74|5972.19|5971.49|22
1736213260000|2025-01-07 01:27:40|5972.31|5971.61|5972.44|5971.74|5972.44|5971.74|5972.31|5971.61|12
1736213270000|2025-01-07 01:27:50|5972.31|5971.61|5972.19|5971.49|5972.31|5971.61|5972.19|5971.49|2
1736213290000|2025-01-07 01:28:10|||||||||1
1736213300000|2025-01-07 01:28:20|5971.94|5971.24|5971.94|5971.24|5971.94|5971.24|5971.94|5971.24|7
1736213310000|2025-01-07 01:28:30|5971.69|5970.99|5971.69|5970.99|5971.69|5970.99|5971.69|5970.99|11
1736213320000|2025-01-07 01:28:40|5971.94|5971.24|5971.94|5971.24|5971.94|5971.24|5971.69|5970.99|22
1736213330000|2025-01-07 01:28:50|5971.81|5971.11|5971.19|5970.49|5971.81|5971.11|5971.06|5970.36|80
1736213340000|2025-01-07 01:29:00|5971.06|5970.36|5971.19|5970.49|5971.19|5970.49|5970.94|5970.24|32
1736213350000|2025-01-07 01:29:10|5970.94|5970.24|5971.44|5970.74|5971.44|5970.74|5970.94|5970.24|73
1736213360000|2025-01-07 01:29:20|5971.19|5970.49|5971.44|5970.74|5971.44|5970.74|5971.19|5970.49|8
1736213370000|2025-01-07 01:29:30|5971.19|5970.49|5971.44|5970.74|5971.44|5970.74|5971.19|5970.49|10
1736213380000|2025-01-07 01:29:40|||||||||2
1736213390000|2025-01-07 01:29:50|5971.31|5970.61|5971.19|5970.49|5971.31|5970.61|5971.19|5970.49|4
1736213400000|2025-01-07 01:30:00|5971.44|5970.74|5971.44|5970.74|5971.44|5970.74|5971.44|5970.74|9
1736213410000|2025-01-07 01:30:10|5971.19|5970.49|5971.19|5970.49|5971.19|5970.49|5971.19|5970.49|15
1736213420000|2025-01-07 01:30:20|5970.94|5970.24|5971.19|5970.49|5971.19|5970.49|5970.94|5970.24|34
1736213430000|2025-01-07 01:30:30|5971.31|5970.61|5971.31|5970.61|5971.31|5970.61|5971.31|5970.61|20
1736213440000|2025-01-07 01:30:40|5971.19|5970.49|5971.44|5970.74|5971.44|5970.74|5971.19|5970.49|4
1736213450000|2025-01-07 01:30:50|5971.31|5970.61|5971.44|5970.74|5971.44|5970.74|5971.31|5970.61|8
1736213470000|2025-01-07 01:31:10|5971.19|5970.49|5970.94|5970.24|5971.19|5970.49|5970.94|5970.24|35
1736213490000|2025-01-07 01:31:30|||||||||79
1736213500000|2025-01-07 01:31:40|||||||||2
1736213510000|2025-01-07 01:31:50|5971.06|5970.36|5971.44|5970.74|5971.69|5970.99|5970.94|5970.24|126
1736213520000|2025-01-07 01:32:00|5971.31|5970.61|5971.44|5970.74|5971.44|5970.74|5971.19|5970.49|22
1736213530000|2025-01-07 01:32:10|5971.31|5970.61|5970.94|5970.24|5971.44|5970.74|5970.94|5970.24|23
1736213540000|2025-01-07 01:32:20|||||||||4
1736213550000|2025-01-07 01:32:30|||||||||20
1736213570000|2025-01-07 01:32:50|||||||||84
1736213580000|2025-01-07 01:33:00|5971.19|5970.49|5971.19|5970.49|5971.19|5970.49|5971.19|5970.49|8
1736213590000|2025-01-07 01:33:10|5970.94|5970.24|5971.19|5970.49|5971.19|5970.49|5970.94|5970.24|115
1736213610000|2025-01-07 01:33:30|5971.69|5970.99|5971.56|5970.86|5971.69|5970.99|5971.44|5970.74|43
1736213620000|2025-01-07 01:33:40|5971.69|5970.99|5971.69|5970.99|5971.69|5970.99|5971.44|5970.74|7
1736213630000|2025-01-07 01:33:50|5971.94|5971.24|5971.69|5970.99|5971.94|5971.24|5971.69|5970.99|69
1736213640000|2025-01-07 01:34:00|5971.81|5971.11|5971.94|5971.24|5971.94|5971.24|5971.81|5971.11|9
1736213650000|2025-01-07 01:34:10|5972.19|5971.49|5972.06|5971.36|5972.19|5971.49|5972.06|5971.36|17
1736213660000|2025-01-07 01:34:20|5972.19|5971.49|5972.19|5971.49|5972.19|5971.49|5971.94|5971.24|2
1736213670000|2025-01-07 01:34:30|5972.06|5971.36|5972.19|5971.49|5972.19|5971.49|5972.06|5971.36|5
1736213680000|2025-01-07 01:34:40|5972.06|5971.36|5971.94|5971.24|5972.06|5971.36|5971.94|5971.24|29
1736213690000|2025-01-07 01:34:50|5971.69|5970.99|5971.44|5970.74|5971.69|5970.99|5971.44|5970.74|31
1736213700000|2025-01-07 01:35:00|5971.31|5970.61|5971.19|5970.49|5971.31|5970.61|5971.19|5970.49|11
1736213710000|2025-01-07 01:35:10|5971.31|5970.61|5971.44|5970.74|5971.44|5970.74|5971.31|5970.61|14
1736213720000|2025-01-07 01:35:20|5971.31|5970.61|5971.19|5970.49|5971.31|5970.61|5971.19|5970.49|5
1736213750000|2025-01-07 01:35:50|5971.31|5970.61|5971.44|5970.74|5971.44|5970.74|5971.31|5970.61|10
1736213760000|2025-01-07 01:36:00|||||||||1
1736213790000|2025-01-07 01:36:30|5971.19|5970.49|5971.19|5970.49|5971.44|5970.74|5971.19|5970.49|19
1736213800000|2025-01-07 01:36:40|5971.44|5970.74|5971.19|5970.49|5971.44|5970.74|5971.19|5970.49|25
1736213810000|2025-01-07 01:36:50|5971.31|5970.61|5971.44|5970.74|5971.44|5970.74|5971.31|5970.61|8
1736213820000|2025-01-07 01:37:00|5971.31|5970.61|5971.44|5970.74|5971.44|5970.74|5971.31|5970.61|14
1736213830000|2025-01-07 01:37:10|5971.31|5970.61|5971.19|5970.49|5971.31|5970.61|5971.19|5970.49|2
1736213840000|2025-01-07 01:37:20|5971.31|5970.61|5971.44|5970.74|5971.44|5970.74|5971.31|5970.61|8
1736213850000|2025-01-07 01:37:30|5971.31|5970.61|5971.19|5970.49|5971.31|5970.61|5971.19|5970.49|4
1736213860000|2025-01-07 01:37:40|5971.31|5970.61|5971.44|5970.74|5971.44|5970.74|5971.19|5970.49|27
1736213880000|2025-01-07 01:38:00|5971.69|5970.99|5971.44|5970.74|5971.69|5970.99|5971.44|5970.74|35
1736213920000|2025-01-07 01:38:40|5971.31|5970.61|5971.31|5970.61|5971.44|5970.74|5971.31|5970.61|36
1736213930000|2025-01-07 01:38:50|5971.19|5970.49|5971.94|5971.24|5971.94|5971.24|5971.19|5970.49|26
1736213940000|2025-01-07 01:39:00|5971.69|5970.99|5971.69|5970.99|5971.81|5971.11|5971.69|5970.99|6
1736213950000|2025-01-07 01:39:10|5971.94|5971.24|5972.19|5971.49|5972.19|5971.49|5971.94|5971.24|26
1736213960000|2025-01-07 01:39:20|||||||||6
1736213980000|2025-01-07 01:39:40|5972.06|5971.36|5972.06|5971.36|5972.19|5971.49|5971.94|5971.24|23
1736213990000|2025-01-07 01:39:50|5972.19|5971.49|5972.06|5971.36|5972.19|5971.49|5972.06|5971.36|1
1736214000000|2025-01-07 01:40:00|5971.94|5971.24|5972.19|5971.49|5972.19|5971.49|5971.94|5971.24|5
1736214010000|2025-01-07 01:40:10|5972.06|5971.36|5972.06|5971.36|5972.06|5971.36|5971.94|5971.24|13
1736214020000|2025-01-07 01:40:20|5971.94|5971.24|5971.94|5971.24|5971.94|5971.24|5971.94|5971.24|2
1736214030000|2025-01-07 01:40:30|5972.06|5971.36|5971.94|5971.24|5972.06|5971.36|5971.94|5971.24|7
1736214040000|2025-01-07 01:40:40|5972.06|5971.36|5972.19|5971.49|5972.19|5971.49|5972.06|5971.36|8
1736214050000|2025-01-07 01:40:50|5972.06|5971.36|5972.19|5971.49|5972.19|5971.49|5972.06|5971.36|13
1736214060000|2025-01-07 01:41:00|5972.06|5971.36|5971.94|5971.24|5972.19|5971.49|5971.94|5971.24|12
1736214070000|2025-01-07 01:41:10|5972.06|5971.36|5971.69|5970.99|5972.06|5971.36|5971.69|5970.99|51
1736214100000|2025-01-07 01:41:40|||||||||19
1736214130000|2025-01-07 01:42:10|5971.94|5971.24|5971.94|5971.24|5971.94|5971.24|5971.69|5970.99|25
1736214150000|2025-01-07 01:42:30|5971.81|5971.11|5971.94|5971.24|5971.94|5971.24|5971.81|5971.11|16
1736214160000|2025-01-07 01:42:40|||||||||2
1736214180000|2025-01-07 01:43:00|5972.06|5971.36|5972.19|5971.49|5972.19|5971.49|5972.06|5971.36|33
1736214190000|2025-01-07 01:43:10|||||||||15
1736214200000|2025-01-07 01:43:20|5972.44|5971.74|5972.44|5971.74|5972.44|5971.74|5972.44|5971.74|8
1736214210000|2025-01-07 01:43:30|5972.31|5971.61|5972.44|5971.74|5972.44|5971.74|5972.31|5971.61|6
1736214220000|2025-01-07 01:43:40|5972.31|5971.61|5972.44|5971.74|5972.44|5971.74|5972.19|5971.49|26
1736214230000|2025-01-07 01:43:50|||||||||6
1736214240000|2025-01-07 01:44:00|5972.31|5971.61|5972.19|5971.49|5972.31|5971.61|5972.19|5971.49|24
1736214250000|2025-01-07 01:44:10|5971.94|5971.24|5971.69|5970.99|5971.94|5971.24|5971.69|5970.99|13
1736214260000|2025-01-07 01:44:20|5971.81|5971.11|5972.19|5971.49|5972.19|5971.49|5971.81|5971.11|54
1736214270000|2025-01-07 01:44:30|5971.94|5971.24|5971.94|5971.24|5971.94|5971.24|5971.94|5971.24|2
1736214280000|2025-01-07 01:44:40|||||||||4
1736214290000|2025-01-07 01:44:50|5972.06|5971.36|5971.94|5971.24|5972.06|5971.36|5971.94|5971.24|11
1736214300000|2025-01-07 01:45:00|5972.06|5971.36|5971.69|5970.99|5972.06|5971.36|5971.69|5970.99|19
1736214310000|2025-01-07 01:45:10|5971.81|5971.11|5971.81|5971.11|5971.81|5971.11|5971.69|5970.99|14
1736214320000|2025-01-07 01:45:20|5971.94|5971.24|5972.19|5971.49|5972.44|5971.74|5971.94|5971.24|71
1736214330000|2025-01-07 01:45:30|5972.31|5971.61|5972.44|5971.74|5972.44|5971.74|5972.31|5971.61|2
1736214340000|2025-01-07 01:45:40|||||||||1
1736214350000|2025-01-07 01:45:50|5972.31|5971.61|5972.19|5971.49|5972.31|5971.61|5972.19|5971.49|16
1736214360000|2025-01-07 01:46:00|5972.31|5971.61|5972.44|5971.74|5972.44|5971.74|5972.31|5971.61|12
1736214370000|2025-01-07 01:46:10|||||||||2
1736214380000|2025-01-07 01:46:20|5972.31|5971.61|5972.44|5971.74|5972.44|5971.74|5972.31|5971.61|10
1736214390000|2025-01-07 01:46:30|||||||||1
1736214400000|2025-01-07 01:46:40|5972.56|5971.86|5972.69|5971.99|5972.69|5971.99|5972.44|5971.74|27
1736214410000|2025-01-07 01:46:50|5972.81|5972.11|5972.94|5972.24|5972.94|5972.24|5972.81|5972.11|9
1736214420000|2025-01-07 01:47:00|5973.06|5972.36|5972.94|5972.24|5973.19|5972.49|5972.94|5972.24|59
1736214430000|2025-01-07 01:47:10|5973.06|5972.36|5973.19|5972.49|5973.19|5972.49|5972.94|5972.24|9
1736214440000|2025-01-07 01:47:20|||||||||23
1736214450000|2025-01-07 01:47:30|5973.31|5972.61|5973.31|5972.61|5973.31|5972.61|5973.31|5972.61|13
1736214460000|2025-01-07 01:47:40|5973.44|5972.74|5973.19|5972.49|5973.44|5972.74|5973.19|5972.49|3
1736214480000|2025-01-07 01:48:00|||||||||3
1736214500000|2025-01-07 01:48:20|||||||||1
1736214520000|2025-01-07 01:48:40|5973.31|5972.61|5973.19|5972.49|5973.44|5972.74|5973.19|5972.49|79
1736214540000|2025-01-07 01:49:00|||||||||30
1736214550000|2025-01-07 01:49:10|5973.06|5972.36|5973.19|5972.49|5973.19|5972.49|5973.06|5972.36|9
1736214560000|2025-01-07 01:49:20|5973.06|5972.36|5972.94|5972.24|5973.06|5972.36|5972.94|5972.24|5
1736214590000|2025-01-07 01:49:50|||||||||9
1736214600000|2025-01-07 01:50:00|5973.06|5972.36|5973.06|5972.36|5973.06|5972.36|5973.06|5972.36|0
1736214610000|2025-01-07 01:50:10|5973.44|5972.74|5973.44|5972.74|5973.44|5972.74|5973.44|5972.74|33
1736214620000|2025-01-07 01:50:20|5973.19|5972.49|5973.19|5972.49|5973.19|5972.49|5973.19|5972.49|104
1736214640000|2025-01-07 01:50:40|||||||||7
1736214660000|2025-01-07 01:51:00|5973.31|5972.61|5973.44|5972.74|5973.44|5972.74|5973.31|5972.61|21
1736214670000|2025-01-07 01:51:10|||||||||3
1736214680000|2025-01-07 01:51:20|||||||||98
1736214690000|2025-01-07 01:51:30|5973.56|5972.86|5974.19|5973.49|5974.44|5973.74|5973.56|5972.86|218
1736214700000|2025-01-07 01:51:40|5973.94|5973.24|5974.19|5973.49|5974.19|5973.49|5973.94|5973.24|30
1736214710000|2025-01-07 01:51:50|5974.44|5973.74|5974.19|5973.49|5974.44|5973.74|5974.19|5973.49|37
1736214720000|2025-01-07 01:52:00|5974.44|5973.74|5974.44|5973.74|5974.44|5973.74|5974.19|5973.49|36
1736214730000|2025-01-07 01:52:10|5974.31|5973.61|5974.19|5973.49|5974.44|5973.74|5974.19|5973.49|14
1736214740000|2025-01-07 01:52:20|||||||||7
1736214750000|2025-01-07 01:52:30|5974.44|5973.74|5974.44|5973.74|5974.44|5973.74|5974.44|5973.74|14
1736214760000|2025-01-07 01:52:40|5974.19|5973.49|5974.19|5973.49|5974.19|5973.49|5974.19|5973.49|10
1736214770000|2025-01-07 01:52:50|5973.94|5973.24|5973.94|5973.24|5974.19|5973.49|5973.94|5973.24|23
1736214780000|2025-01-07 01:53:00|5974.06|5973.36|5974.19|5973.49|5974.19|5973.49|5973.94|5973.24|15
1736214800000|2025-01-07 01:53:20|||||||||3
1736214810000|2025-01-07 01:53:30|5974.44|5973.74|5974.44|5973.74|5974.44|5973.74|5974.44|5973.74|7
1736214820000|2025-01-07 01:53:40|||||||||3
1736214830000|2025-01-07 01:53:50|||||||||1
1736214850000|2025-01-07 01:54:10|5974.31|5973.61|5974.19|5973.49|5974.31|5973.61|5974.19|5973.49|17
1736214870000|2025-01-07 01:54:30|||||||||3
1736214880000|2025-01-07 01:54:40|||||||||10
1736214890000|2025-01-07 01:54:50|||||||||9
1736214900000|2025-01-07 01:55:00|5974.31|5973.61|5974.44|5973.74|5974.44|5973.74|5974.31|5973.61|12
1736214920000|2025-01-07 01:55:20|5973.94|5973.24|5974.06|5973.36|5974.19|5973.49|5973.94|5973.24|21
1736214930000|2025-01-07 01:55:30|5974.19|5973.49|5973.94|5973.24|5974.19|5973.49|5973.94|5973.24|14
1736214940000|2025-01-07 01:55:40|5974.19|5973.49|5974.19|5973.49|5974.19|5973.49|5974.19|5973.49|8
1736214950000|2025-01-07 01:55:50|||||||||5
1736214960000|2025-01-07 01:56:00|||||||||6
1736214970000|2025-01-07 01:56:10|5974.06|5973.36|5974.06|5973.36|5974.06|5973.36|5973.94|5973.24|24
1736214980000|2025-01-07 01:56:20|5973.94|5973.24|5973.94|5973.24|5973.94|5973.24|5973.94|5973.24|0
1736215000000|2025-01-07 01:56:40|5973.81|5973.11|5973.94|5973.24|5973.94|5973.24|5973.81|5973.11|14
1736215010000|2025-01-07 01:56:50|5973.81|5973.11|5974.19|5973.49|5974.19|5973.49|5973.69|5972.99|41
1736215020000|2025-01-07 01:57:00|||||||||26
1736215030000|2025-01-07 01:57:10|5974.44|5973.74|5974.44|5973.74|5974.44|5973.74|5974.44|5973.74|3
1736215040000|2025-01-07 01:57:20|||||||||1
1736215060000|2025-01-07 01:57:40|5974.69|5973.99|5975.19|5974.49|5975.44|5974.74|5974.69|5973.99|88
1736215070000|2025-01-07 01:57:50|5975.06|5974.36|5975.19|5974.49|5975.19|5974.49|5974.94|5974.24|38
1736215080000|2025-01-07 01:58:00|5975.06|5974.36|5974.94|5974.24|5975.06|5974.36|5974.94|5974.24|5
1736215090000|2025-01-07 01:58:10|||||||||7
1736215100000|2025-01-07 01:58:20|5975.06|5974.36|5974.94|5974.24|5975.06|5974.36|5974.94|5974.24|6
1736215110000|2025-01-07 01:58:30|||||||||2
1736215120000|2025-01-07 01:58:40|5974.69|5973.99|5974.69|5973.99|5974.69|5973.99|5974.69|5973.99|8
1736215130000|2025-01-07 01:58:50|5974.56|5973.86|5974.44|5973.74|5974.56|5973.86|5974.44|5973.74|16
1736215140000|2025-01-07 01:59:00|5974.56|5973.86|5974.94|5974.24|5974.94|5974.24|5974.56|5973.86|15
1736215150000|2025-01-07 01:59:10|5974.81|5974.11|5974.81|5974.11|5974.94|5974.24|5974.81|5974.11|6
1736215160000|2025-01-07 01:59:20|5974.94|5974.24|5974.81|5974.11|5974.94|5974.24|5974.81|5974.11|1
1736215170000|2025-01-07 01:59:30|5974.69|5973.99|5974.69|5973.99|5974.81|5974.11|5974.69|5973.99|7
1736215190000|2025-01-07 01:59:50|||||||||2
1736215200000|2025-01-07 02:00:00|5974.44|5973.74|5974.94|5974.24|5974.94|5974.24|5974.44|5973.74|23
1736215210000|2025-01-07 02:00:10|5974.81|5974.11|5974.94|5974.24|5974.94|5974.24|5974.69|5973.99|9
1736215220000|2025-01-07 02:00:20|5975.19|5974.49|5975.44|5974.74|5975.44|5974.74|5975.19|5974.49|46
1736215230000|2025-01-07 02:00:30|5975.19|5974.49|5975.19|5974.49|5975.19|5974.49|5975.19|5974.49|11
1736215240000|2025-01-07 02:00:40|5974.94|5974.24|5975.19|5974.49|5975.19|5974.49|5974.94|5974.24|22
1736215260000|2025-01-07 02:01:00|||||||||4
1736215270000|2025-01-07 02:01:10|5975.34|5974.64|5975.64|5974.94|5975.64|5974.94|5975.21|5974.51|52
1736215280000|2025-01-07 02:01:20|5975.79|5975.09|5975.79|5975.09|5975.79|5975.09|5975.79|5975.09|0
1736215290000|2025-01-07 02:01:30|5975.91|5975.21|5976.04|5975.34|5976.04|5975.34|5975.79|5975.09|46
1736215300000|2025-01-07 02:01:40|5975.91|5975.21|5975.79|5975.09|5975.91|5975.21|5975.79|5975.09|12
1736215310000|2025-01-07 02:01:50|5975.92|5975.22|5976.05|5975.35|5976.05|5975.35|5975.92|5975.22|2
1736215320000|2025-01-07 02:02:00|5976.17|5975.47|5976.41|5975.71|5976.41|5975.71|5976.17|5975.47|21
1736215330000|2025-01-07 02:02:10|5976.16|5975.46|5976.16|5975.46|5976.16|5975.46|5976.16|5975.46|21
1736215340000|2025-01-07 02:02:20|||||||||4
1736215350000|2025-01-07 02:02:30|5976.03|5975.33|5975.66|5974.96|5976.16|5975.46|5975.66|5974.96|19
1736215360000|2025-01-07 02:02:40|5975.78|5975.08|5975.91|5975.21|5975.91|5975.21|5975.78|5975.08|18
1736215370000|2025-01-07 02:02:50|5976.03|5975.33|5976.16|5975.46|5976.16|5975.46|5976.03|5975.33|3
1736215380000|2025-01-07 02:03:00|||||||||2
1736215390000|2025-01-07 02:03:10|5976.28|5975.58|5976.16|5975.46|5976.28|5975.58|5976.16|5975.46|19
1736215400000|2025-01-07 02:03:20|||||||||1
1736215410000|2025-01-07 02:03:30|5976.41|5975.71|5976.41|5975.71|5976.41|5975.71|5976.41|5975.71|12
1736215440000|2025-01-07 02:04:00|||||||||2
1736215450000|2025-01-07 02:04:10|5976.28|5975.58|5976.41|5975.71|5976.41|5975.71|5976.16|5975.46|28
1736215460000|2025-01-07 02:04:20|5976.53|5975.83|5976.41|5975.71|5976.66|5975.96|5976.41|5975.71|27
1736215480000|2025-01-07 02:04:40|5976.53|5975.83|5976.41|5975.71|5976.66|5975.96|5976.41|5975.71|36
1736215490000|2025-01-07 02:04:50|5976.53|5975.83|5976.41|5975.71|5976.53|5975.83|5976.41|5975.71|16
1736215500000|2025-01-07 02:05:00|||||||||9
1736215510000|2025-01-07 02:05:10|5976.28|5975.58|5976.16|5975.46|5976.28|5975.58|5976.16|5975.46|8
1736215520000|2025-01-07 02:05:20|||||||||13
1736215530000|2025-01-07 02:05:30|||||||||13
1736215540000|2025-01-07 02:05:40|||||||||4
1736215550000|2025-01-07 02:05:50|5976.28|5975.58|5976.16|5975.46|5976.28|5975.58|5976.16|5975.46|6
1736215560000|2025-01-07 02:06:00|||||||||6
1736215570000|2025-01-07 02:06:10|||||||||2
1736215600000|2025-01-07 02:06:40|5976.28|5975.58|5976.41|5975.71|5976.41|5975.71|5976.28|5975.58|14
1736215630000|2025-01-07 02:07:10|||||||||13
1736215640000|2025-01-07 02:07:20|||||||||2
1736215650000|2025-01-07 02:07:30|||||||||6
1736215660000|2025-01-07 02:07:40|5976.16|5975.46|5976.16|5975.46|5976.28|5975.58|5976.16|5975.46|4
1736215670000|2025-01-07 02:07:50|||||||||3
1736215680000|2025-01-07 02:08:00|5976.28|5975.58|5976.66|5975.96|5976.66|5975.96|5976.28|5975.58|15
1736215690000|2025-01-07 02:08:10|5976.91|5976.21|5976.66|5975.96|5976.91|5976.21|5976.66|5975.96|17
1736215700000|2025-01-07 02:08:20|||||||||1
1736215710000|2025-01-07 02:08:30|||||||||1
1736215730000|2025-01-07 02:08:50|||||||||1
1736215740000|2025-01-07 02:09:00|||||||||1
1736215750000|2025-01-07 02:09:10|||||||||1
1736215760000|2025-01-07 02:09:20|||||||||4
1736215770000|2025-01-07 02:09:30|5976.78|5976.08|5976.91|5976.21|5976.91|5976.21|5976.78|5976.08|20
1736215780000|2025-01-07 02:09:40|5976.78|5976.08|5976.78|5976.08|5976.91|5976.21|5976.66|5975.96|10
1736215790000|2025-01-07 02:09:50|5976.91|5976.21|5976.66|5975.96|5976.91|5976.21|5976.66|5975.96|1
1736215800000|2025-01-07 02:10:00|5976.78|5976.08|5976.66|5975.96|5976.91|5976.21|5976.66|5975.96|21
1736215810000|2025-01-07 02:10:10|5976.78|5976.08|5976.66|5975.96|5976.78|5976.08|5976.66|5975.96|7
1736215820000|2025-01-07 02:10:20|5976.78|5976.08|5976.16|5975.46|5976.78|5976.08|5976.16|5975.46|71
1736215830000|2025-01-07 02:10:30|5975.91|5975.21|5976.16|5975.46|5976.16|5975.46|5975.91|5975.21|18
1736215840000|2025-01-07 02:10:40|5976.03|5975.33|5975.91|5975.21|5976.16|5975.46|5975.91|5975.21|16
1736215850000|2025-01-07 02:10:50|5976.03|5975.33|5975.91|5975.21|5976.03|5975.33|5975.91|5975.21|13
1736215860000|2025-01-07 02:11:00|5976.16|5975.46|5976.16|5975.46|5976.28|5975.58|5976.16|5975.46|26
1736215870000|2025-01-07 02:11:10|5976.28|5975.58|5976.16|5975.46|5976.28|5975.58|5976.16|5975.46|1
1736215880000|2025-01-07 02:11:20|||||||||1
1736215890000|2025-01-07 02:11:30|5976.28|5975.58|5976.41|5975.71|5976.41|5975.71|5976.28|5975.58|14
1736215900000|2025-01-07 02:11:40|||||||||9
1736215910000|2025-01-07 02:11:50|5976.53|5975.83|5976.41|5975.71|5976.53|5975.83|5976.41|5975.71|15
1736215930000|2025-01-07 02:12:10|||||||||1
1736215950000|2025-01-07 02:12:30|5976.28|5975.58|5976.41|5975.71|5976.41|5975.71|5976.28|5975.58|12
1736215980000|2025-01-07 02:13:00|5976.53|5975.83|5976.66|5975.96|5976.66|5975.96|5976.53|5975.83|11
1736215990000|2025-01-07 02:13:10|5976.53|5975.83|5976.41|5975.71|5976.53|5975.83|5976.41|5975.71|5
1736216000000|2025-01-07 02:13:20|5976.28|5975.58|5976.28|5975.58|5976.41|5975.71|5976.28|5975.58|5
1736216010000|2025-01-07 02:13:30|5976.41|5975.71|5976.41|5975.71|5976.41|5975.71|5976.41|5975.71|0
1736216020000|2025-01-07 02:13:40|||||||||6
1736216040000|2025-01-07 02:14:00|5976.53|5975.83|5976.66|5975.96|5976.66|5975.96|5976.41|5975.71|12
1736216050000|2025-01-07 02:14:10|5976.53|5975.83|5976.66|5975.96|5976.66|5975.96|5976.53|5975.83|2
1736216060000|2025-01-07 02:14:20|5976.41|5975.71|5976.41|5975.71|5976.41|5975.71|5976.41|5975.71|2
1736216090000|2025-01-07 02:14:50|5976.28|5975.58|5976.16|5975.46|5976.28|5975.58|5976.16|5975.46|15
1736216100000|2025-01-07 02:15:00|5976.28|5975.58|5976.16|5975.46|5976.41|5975.71|5976.16|5975.46|10
1736216120000|2025-01-07 02:15:20|5976.03|5975.33|5975.91|5975.21|5976.16|5975.46|5975.91|5975.21|27
1736216140000|2025-01-07 02:15:40|5976.16|5975.46|5975.91|5975.21|5976.16|5975.46|5975.91|5975.21|18
1736216150000|2025-01-07 02:15:50|5976.03|5975.33|5976.66|5975.96|5976.66|5975.96|5975.91|5975.21|34
1736216160000|2025-01-07 02:16:00|5977.03|5976.33|5976.91|5976.21|5977.16|5976.46|5976.91|5976.21|59
1736216170000|2025-01-07 02:16:10|5976.66|5975.96|5976.66|5975.96|5976.66|5975.96|5976.66|5975.96|24
1736216190000|2025-01-07 02:16:30|||||||||1
1736216200000|2025-01-07 02:16:40|||||||||14
1736216210000|2025-01-07 02:16:50|5976.78|5976.08|5976.91|5976.21|5976.91|5976.21|5976.66|5975.96|22
1736216220000|2025-01-07 02:17:00|||||||||9
1736216230000|2025-01-07 02:17:10|5976.78|5976.08|5976.91|5976.21|5976.91|5976.21|5976.66|5975.96|14
1736216240000|2025-01-07 02:17:20|5976.78|5976.08|5976.78|5976.08|5976.78|5976.08|5976.66|5975.96|4
1736216250000|2025-01-07 02:17:30|5976.91|5976.21|5976.78|5976.08|5976.91|5976.21|5976.66|5975.96|8
1736216260000|2025-01-07 02:17:40|5976.91|5976.21|5976.91|5976.21|5976.91|5976.21|5976.91|5976.21|1
1736216280000|2025-01-07 02:18:00|5976.66|5975.96|5976.66|5975.96|5976.66|5975.96|5976.53|5975.83|16
1736216290000|2025-01-07 02:18:10|5976.78|5976.08|5976.66|5975.96|5976.78|5976.08|5976.66|5975.96|7
1736216300000|2025-01-07 02:18:20|5976.78|5976.08|5976.91|5976.21|5976.91|5976.21|5976.78|5976.08|10
1736216320000|2025-01-07 02:18:40|5977.16|5976.46|5977.03|5976.33|5977.16|5976.46|5976.91|5976.21|38
1736216330000|2025-01-07 02:18:50|5976.91|5976.21|5977.16|5976.46|5977.16|5976.46|5976.91|5976.21|1
1736216340000|2025-01-07 02:19:00|5977.03|5976.33|5977.03|5976.33|5977.03|5976.33|5976.91|5976.21|4
1736216350000|2025-01-07 02:19:10|5977.16|5976.46|5976.91|5976.21|5977.16|5976.46|5976.91|5976.21|2
1736216360000|2025-01-07 02:19:20|5977.03|5976.33|5977.03|5976.33|5977.03|5976.33|5977.03|5976.33|2
1736216370000|2025-01-07 02:19:30|5977.16|5976.46|5977.16|5976.46|5977.16|5976.46|5977.16|5976.46|0
1736216390000|2025-01-07 02:19:50|5977.03|5976.33|5976.91|5976.21|5977.03|5976.33|5976.91|5976.21|12
1736216400000|2025-01-07 02:20:00|5977.03|5976.33|5977.41|5976.71|5977.41|5976.71|5977.03|5976.33|26
1736216410000|2025-01-07 02:20:10|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|5977.16|5976.46|2
1736216420000|2025-01-07 02:20:20|5977.41|5976.71|5977.41|5976.71|5977.41|5976.71|5977.41|5976.71|3
1736216450000|2025-01-07 02:20:50|||||||||48
1736216460000|2025-01-07 02:21:00|5977.53|5976.83|5977.53|5976.83|5977.53|5976.83|5977.41|5976.71|10
1736216470000|2025-01-07 02:21:10|5977.41|5976.71|5977.66|5976.96|5977.66|5976.96|5977.41|5976.71|12
1736216480000|2025-01-07 02:21:20|5977.53|5976.83|5977.53|5976.83|5977.66|5976.96|5977.41|5976.71|10
1736216490000|2025-01-07 02:21:30|5977.66|5976.96|5977.41|5976.71|5977.66|5976.96|5977.41|5976.71|5
1736216500000|2025-01-07 02:21:40|5977.53|5976.83|5977.91|5977.21|5977.91|5977.21|5977.41|5976.71|88
1736216510000|2025-01-07 02:21:50|||||||||24
1736216520000|2025-01-07 02:22:00|5978.03|5977.33|5977.91|5977.21|5978.16|5977.46|5977.91|5977.21|37
1736216530000|2025-01-07 02:22:10|5978.03|5977.33|5978.16|5977.46|5978.16|5977.46|5977.91|5977.21|20
1736216540000|2025-01-07 02:22:20|5978.03|5977.33|5978.03|5977.33|5978.16|5977.46|5977.91|5977.21|20
1736216550000|2025-01-07 02:22:30|5977.91|5977.21|5978.41|5977.71|5978.41|5977.71|5977.91|5977.21|36
1736216560000|2025-01-07 02:22:40|||||||||4
1736216570000|2025-01-07 02:22:50|5978.66|5977.96|5978.66|5977.96|5978.91|5978.21|5978.66|5977.96|91
1736216580000|2025-01-07 02:23:00|5978.53|5977.83|5978.41|5977.71|5978.53|5977.83|5978.16|5977.46|101
1736216590000|2025-01-07 02:23:10|5978.16|5977.46|5978.16|5977.46|5978.28|5977.58|5978.16|5977.46|50
1736216600000|2025-01-07 02:23:20|||||||||2
1736216610000|2025-01-07 02:23:30|5978.03|5977.33|5978.16|5977.46|5978.16|5977.46|5977.91|5977.21|29
1736216620000|2025-01-07 02:23:40|||||||||3
1736216650000|2025-01-07 02:24:10|5978.03|5977.33|5978.16|5977.46|5978.16|5977.46|5978.03|5977.33|10
1736216690000|2025-01-07 02:24:50|5978.03|5977.33|5977.91|5977.21|5978.16|5977.46|5977.91|5977.21|26
1736216700000|2025-01-07 02:25:00|5977.78|5977.08|5977.66|5976.96|5977.91|5977.21|5977.66|5976.96|18
1736216710000|2025-01-07 02:25:10|5977.91|5977.21|5977.91|5977.21|5977.91|5977.21|5977.91|5977.21|10
1736216720000|2025-01-07 02:25:20|5977.78|5977.08|5977.66|5976.96|5977.78|5977.08|5977.66|5976.96|2
1736216730000|2025-01-07 02:25:30|5977.78|5977.08|5977.66|5976.96|5977.91|5977.21|5977.66|5976.96|17
1736216740000|2025-01-07 02:25:40|||||||||2
1736216750000|2025-01-07 02:25:50|5977.78|5977.08|5977.41|5976.71|5977.91|5977.21|5977.28|5976.58|89
1736216760000|2025-01-07 02:26:00|5977.28|5976.58|5977.16|5976.46|5977.28|5976.58|5977.16|5976.46|19
1736216770000|2025-01-07 02:26:10|||||||||5
1736216790000|2025-01-07 02:26:30|5977.03|5976.33|5976.91|5976.21|5977.03|5976.33|5976.91|5976.21|26
1736216810000|2025-01-07 02:26:50|5977.03|5976.33|5977.16|5976.46|5977.16|5976.46|5977.03|5976.33|19
1736216840000|2025-01-07 02:27:20|5977.41|5976.71|5977.41|5976.71|5977.41|5976.71|5977.41|5976.71|14
1736216850000|2025-01-07 02:27:30|||||||||2
1736216870000|2025-01-07 02:27:50|||||||||3
1736216880000|2025-01-07 02:28:00|||||||||23
1736216900000|2025-01-07 02:28:20|5977.28|5976.58|5977.41|5976.71|5977.41|5976.71|5977.28|5976.58|25
1736216910000|2025-01-07 02:28:30|||||||||1
1736216920000|2025-01-07 02:28:40|5977.53|5976.83|5977.91|5977.21|5977.91|5977.21|5977.53|5976.83|12
1736216930000|2025-01-07 02:28:50|5977.66|5976.96|5977.66|5976.96|5977.66|5976.96|5977.66|5976.96|8
1736216950000|2025-01-07 02:29:10|5977.53|5976.83|5977.41|5976.71|5977.53|5976.83|5977.41|5976.71|4
1736216970000|2025-01-07 02:29:30|||||||||4
1736216980000|2025-01-07 02:29:40|5977.28|5976.58|5977.41|5976.71|5977.41|5976.71|5977.28|5976.58|1
1736216990000|2025-01-07 02:29:50|5977.28|5976.58|5977.41|5976.71|5977.41|5976.71|5977.28|5976.58|0
1736217000000|2025-01-07 02:30:00|5977.28|5976.58|5977.16|5976.46|5977.28|5976.58|5977.16|5976.46|10
1736217010000|2025-01-07 02:30:10|||||||||4
1736217040000|2025-01-07 02:30:40|5977.28|5976.58|5977.16|5976.46|5977.41|5976.71|5977.16|5976.46|16
1736217050000|2025-01-07 02:30:50|5977.28|5976.58|5977.41|5976.71|5977.41|5976.71|5977.28|5976.58|7
1736217060000|2025-01-07 02:31:00|5977.28|5976.58|5977.16|5976.46|5977.41|5976.71|5977.16|5976.46|6
1736217070000|2025-01-07 02:31:10|||||||||2
1736217080000|2025-01-07 02:31:20|5977.03|5976.33|5976.66|5975.96|5977.03|5976.33|5976.66|5975.96|24
1736217090000|2025-01-07 02:31:30|5976.41|5975.71|5976.66|5975.96|5976.66|5975.96|5976.41|5975.71|6
1736217100000|2025-01-07 02:31:40|5976.53|5975.83|5976.53|5975.83|5976.66|5975.96|5976.41|5975.71|14
1736217110000|2025-01-07 02:31:50|5976.41|5975.71|5976.41|5975.71|5976.53|5975.83|5976.41|5975.71|6
1736217120000|2025-01-07 02:32:00|5976.16|5975.46|5976.16|5975.46|5976.41|5975.71|5976.16|5975.46|15
1736217130000|2025-01-07 02:32:10|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|5976.28|5975.58|2
1736217140000|2025-01-07 02:32:20|5976.41|5975.71|5976.41|5975.71|5976.41|5975.71|5976.28|5975.58|7
1736217150000|2025-01-07 02:32:30|||||||||2
1736217160000|2025-01-07 02:32:40|||||||||5
1736217170000|2025-01-07 02:32:50|5976.16|5975.46|5976.66|5975.96|5976.66|5975.96|5976.16|5975.46|14
1736217190000|2025-01-07 02:33:10|5976.53|5975.83|5976.41|5975.71|5976.66|5975.96|5976.41|5975.71|4
1736217200000|2025-01-07 02:33:20|||||||||1
1736217210000|2025-01-07 02:33:30|5976.28|5975.58|5976.41|5975.71|5976.41|5975.71|5976.28|5975.58|6
1736217220000|2025-01-07 02:33:40|5976.28|5975.58|5976.16|5975.46|5976.28|5975.58|5976.16|5975.46|0
1736217230000|2025-01-07 02:33:50|5976.28|5975.58|5976.41|5975.71|5976.41|5975.71|5976.28|5975.58|5
1736217240000|2025-01-07 02:34:00|5976.28|5975.58|5976.16|5975.46|5976.41|5975.71|5976.16|5975.46|5
1736217250000|2025-01-07 02:34:10|||||||||1
1736217260000|2025-01-07 02:34:20|||||||||2
1736217280000|2025-01-07 02:34:40|5976.28|5975.58|5976.41|5975.71|5976.41|5975.71|5976.28|5975.58|5
1736217290000|2025-01-07 02:34:50|||||||||1
1736217300000|2025-01-07 02:35:00|5976.16|5975.46|5976.28|5975.58|5976.28|5975.58|5976.16|5975.46|15
1736217310000|2025-01-07 02:35:10|5976.41|5975.71|5976.16|5975.46|5976.41|5975.71|5976.16|5975.46|3
1736217320000|2025-01-07 02:35:20|5976.28|5975.58|5976.66|5975.96|5976.66|5975.96|5976.16|5975.46|14
1736217330000|2025-01-07 02:35:30|5976.78|5976.08|5976.66|5975.96|5976.91|5976.21|5976.66|5975.96|13
1736217350000|2025-01-07 02:35:50|||||||||1
1736217360000|2025-01-07 02:36:00|5976.91|5976.21|5976.91|5976.21|5976.91|5976.21|5976.91|5976.21|6
1736217370000|2025-01-07 02:36:10|5976.66|5975.96|5976.16|5975.46|5976.78|5976.08|5976.16|5975.46|19
1736217380000|2025-01-07 02:36:20|5976.03|5975.33|5975.91|5975.21|5976.16|5975.46|5975.91|5975.21|11
1736217390000|2025-01-07 02:36:30|5976.03|5975.33|5976.16|5975.46|5976.16|5975.46|5976.03|5975.33|26
1736217400000|2025-01-07 02:36:40|5976.03|5975.33|5975.91|5975.21|5976.03|5975.33|5975.91|5975.21|4
1736217410000|2025-01-07 02:36:50|5976.03|5975.33|5976.16|5975.46|5976.16|5975.46|5976.03|5975.33|3
1736217420000|2025-01-07 02:37:00|5975.91|5975.21|5975.91|5975.21|5976.03|5975.33|5975.91|5975.21|8
1736217430000|2025-01-07 02:37:10|||||||||4
1736217450000|2025-01-07 02:37:30|5975.78|5975.08|5975.66|5974.96|5975.78|5975.08|5975.66|5974.96|12
1736217460000|2025-01-07 02:37:40|5975.78|5975.08|5975.66|5974.96|5975.91|5975.21|5975.66|5974.96|20
1736217470000|2025-01-07 02:37:50|5975.78|5975.08|5975.91|5975.21|5975.91|5975.21|5975.78|5975.08|11
1736217480000|2025-01-07 02:38:00|5975.78|5975.08|5975.41|5974.71|5975.78|5975.08|5975.16|5974.46|28
1736217490000|2025-01-07 02:38:10|5975.28|5974.58|5975.28|5974.58|5975.41|5974.71|5975.16|5974.46|17
1736217500000|2025-01-07 02:38:20|5975.16|5974.46|5975.41|5974.71|5975.41|5974.71|5975.16|5974.46|15
1736217510000|2025-01-07 02:38:30|5975.28|5974.58|5975.16|5974.46|5975.28|5974.58|5975.16|5974.46|0
1736217520000|2025-01-07 02:38:40|5975.28|5974.58|5975.16|5974.46|5975.41|5974.71|5975.16|5974.46|16
1736217530000|2025-01-07 02:38:50|5975.28|5974.58|5975.16|5974.46|5975.28|5974.58|5975.16|5974.46|6
1736217540000|2025-01-07 02:39:00|5975.03|5974.33|5974.91|5974.21|5975.03|5974.33|5974.91|5974.21|21
1736217560000|2025-01-07 02:39:20|5975.16|5974.46|5974.91|5974.21|5975.16|5974.46|5974.91|5974.21|22
1736217590000|2025-01-07 02:39:50|5975.03|5974.33|5974.66|5973.96|5975.03|5974.33|5974.66|5973.96|43
1736217600000|2025-01-07 02:40:00|5974.78|5974.08|5974.66|5973.96|5974.91|5974.21|5974.66|5973.96|18
1736217610000|2025-01-07 02:40:10|||||||||3
1736217620000|2025-01-07 02:40:20|5974.91|5974.21|5974.66|5973.96|5974.91|5974.21|5974.66|5973.96|10
1736217630000|2025-01-07 02:40:30|5974.53|5973.83|5974.41|5973.71|5974.53|5973.83|5974.41|5973.71|43
1736217640000|2025-01-07 02:40:40|5974.28|5973.58|5974.16|5973.46|5974.28|5973.58|5974.16|5973.46|8
1736217650000|2025-01-07 02:40:50|5974.03|5973.33|5973.91|5973.21|5974.16|5973.46|5973.66|5972.96|39
1736217660000|2025-01-07 02:41:00|||||||||9
1736217670000|2025-01-07 02:41:10|5974.03|5973.33|5973.91|5973.21|5974.03|5973.33|5973.91|5973.21|13
1736217690000|2025-01-07 02:41:30|5974.16|5973.46|5974.16|5973.46|5974.16|5973.46|5974.16|5973.46|22
1736217700000|2025-01-07 02:41:40|5973.41|5972.71|5973.41|5972.71|5973.41|5972.71|5973.41|5972.71|59
1736217720000|2025-01-07 02:42:00|||||||||40
1736217730000|2025-01-07 02:42:10|5973.28|5972.58|5973.41|5972.71|5973.41|5972.71|5973.16|5972.46|26
1736217740000|2025-01-07 02:42:20|5973.16|5972.46|5973.41|5972.71|5973.41|5972.71|5973.16|5972.46|18
1736217750000|2025-01-07 02:42:30|5973.16|5972.46|5973.41|5972.71|5973.41|5972.71|5973.16|5972.46|12
1736217760000|2025-01-07 02:42:40|||||||||8
1736217770000|2025-01-07 02:42:50|5973.53|5972.83|5973.66|5972.96|5973.66|5972.96|5973.53|5972.83|16
1736217780000|2025-01-07 02:43:00|5973.41|5972.71|5973.78|5973.08|5973.78|5973.08|5973.41|5972.71|21
1736217790000|2025-01-07 02:43:10|5973.84|5973.14|5973.84|5973.14|5973.84|5973.14|5973.84|5973.14|1
1736217810000|2025-01-07 02:43:30|5973.71|5973.01|5973.59|5972.89|5973.71|5973.01|5973.59|5972.89|5
1736217820000|2025-01-07 02:43:40|5973.71|5973.01|5973.59|5972.89|5973.84|5973.14|5973.59|5972.89|16
1736217840000|2025-01-07 02:44:00|5973.09|5972.39|5973.09|5972.39|5973.09|5972.39|5972.84|5972.14|45
1736217850000|2025-01-07 02:44:10|5972.96|5972.26|5973.09|5972.39|5973.09|5972.39|5972.96|5972.26|16
1736217860000|2025-01-07 02:44:20|5973.27|5972.57|5973.02|5972.32|5973.52|5972.82|5973.02|5972.32|64
1736217870000|2025-01-07 02:44:30|5973.14|5972.44|5973.27|5972.57|5973.27|5972.57|5973.14|5972.44|8
1736217890000|2025-01-07 02:44:50|||||||||2
1736217900000|2025-01-07 02:45:00|5973.52|5972.82|5973.52|5972.82|5973.64|5972.94|5973.39|5972.69|29
1736217940000|2025-01-07 02:45:40|||||||||10
1736217970000|2025-01-07 02:46:10|5973.64|5972.94|5973.64|5972.94|5973.64|5972.94|5973.64|5972.94|18
1736217980000|2025-01-07 02:46:20|5973.52|5972.82|5973.89|5973.19|5973.89|5973.19|5973.52|5972.82|7
1736217990000|2025-01-07 02:46:30|5974.02|5973.32|5974.02|5973.32|5974.02|5973.32|5974.02|5973.32|72
1736218010000|2025-01-07 02:46:50|5974.27|5973.57|5974.52|5973.82|5974.52|5973.82|5974.27|5973.57|30
1736218020000|2025-01-07 02:47:00|5974.27|5973.57|5974.27|5973.57|5974.27|5973.57|5974.27|5973.57|5
1736218030000|2025-01-07 02:47:10|5974.02|5973.32|5974.02|5973.32|5974.02|5973.32|5974.02|5973.32|12
1736218050000|2025-01-07 02:47:30|||||||||1
1736218070000|2025-01-07 02:47:50|||||||||1
1736218080000|2025-01-07 02:48:00|5973.77|5973.07|5973.77|5973.07|5974.02|5973.32|5973.77|5973.07|37
1736218090000|2025-01-07 02:48:10|5973.89|5973.19|5974.02|5973.32|5974.02|5973.32|5973.89|5973.19|4
1736218110000|2025-01-07 02:48:30|5973.89|5973.19|5973.64|5972.94|5973.89|5973.19|5973.64|5972.94|15
1736218120000|2025-01-07 02:48:40|5973.52|5972.82|5973.52|5972.82|5973.52|5972.82|5973.52|5972.82|2
1736218130000|2025-01-07 02:48:50|5973.64|5972.94|5973.77|5973.07|5973.77|5973.07|5973.64|5972.94|21
1736218140000|2025-01-07 02:49:00|5973.89|5973.19|5973.77|5973.07|5974.02|5973.32|5973.77|5973.07|27
1736218150000|2025-01-07 02:49:10|5973.64|5972.94|5973.52|5972.82|5973.77|5973.07|5973.52|5972.82|6
1736218180000|2025-01-07 02:49:40|||||||||1
1736218190000|2025-01-07 02:49:50|5973.39|5972.69|5973.27|5972.57|5973.39|5972.69|5973.27|5972.57|29
1736218200000|2025-01-07 02:50:00|5973.39|5972.69|5973.27|5972.57|5973.39|5972.69|5973.27|5972.57|12
1736218210000|2025-01-07 02:50:10|5973.14|5972.44|5973.02|5972.32|5973.27|5972.57|5973.02|5972.32|7
1736218220000|2025-01-07 02:50:20|5972.77|5972.07|5972.52|5971.82|5972.77|5972.07|5972.27|5971.57|104
1736218230000|2025-01-07 02:50:30|5972.39|5971.69|5972.27|5971.57|5972.64|5971.94|5972.02|5971.32|46
1736218240000|2025-01-07 02:50:40|5972.52|5971.82|5972.27|5971.57|5972.52|5971.82|5972.27|5971.57|28
1736218250000|2025-01-07 02:50:50|5971.89|5971.19|5971.77|5971.07|5972.02|5971.32|5970.52|5969.82|339
1736218260000|2025-01-07 02:51:00|5971.64|5970.94|5971.52|5970.82|5971.77|5971.07|5971.39|5970.69|29
1736218270000|2025-01-07 02:51:10|5970.89|5970.19|5970.52|5969.82|5971.02|5970.32|5970.52|5969.82|66
1736218280000|2025-01-07 02:51:20|5970.64|5969.94|5970.52|5969.82|5970.64|5969.94|5969.77|5969.07|108
1736218290000|2025-01-07 02:51:30|5970.77|5970.07|5970.27|5969.57|5970.77|5970.07|5970.14|5969.44|30
1736218300000|2025-01-07 02:51:40|5970.14|5969.44|5970.02|5969.32|5970.14|5969.44|5970.02|5969.32|8
1736218310000|2025-01-07 02:51:50|5969.77|5969.07|5969.77|5969.07|5970.02|5969.32|5969.52|5968.82|49
1736218320000|2025-01-07 02:52:00|5969.64|5968.94|5970.39|5969.69|5970.52|5969.82|5969.52|5968.82|80
1736218330000|2025-01-07 02:52:10|5970.27|5969.57|5970.27|5969.57|5970.52|5969.82|5970.27|5969.57|68
1736218340000|2025-01-07 02:52:20|5970.14|5969.44|5970.27|5969.57|5970.27|5969.57|5969.89|5969.19|58
1736218360000|2025-01-07 02:52:40|5970.14|5969.44|5970.27|5969.57|5970.39|5969.69|5970.14|5969.44|21
1736218370000|2025-01-07 02:52:50|5970.39|5969.69|5970.52|5969.82|5970.77|5970.07|5970.27|5969.57|33
1736218380000|2025-01-07 02:53:00|5970.27|5969.57|5970.39|5969.69|5970.52|5969.82|5970.02|5969.32|50
1736218390000|2025-01-07 02:53:10|5970.27|5969.57|5970.27|5969.57|5970.27|5969.57|5970.14|5969.44|16
1736218400000|2025-01-07 02:53:20|5970.14|5969.44|5970.52|5969.82|5970.52|5969.82|5970.14|5969.44|7
1736218410000|2025-01-07 02:53:30|5970.39|5969.69|5970.27|5969.57|5970.52|5969.82|5970.27|5969.57|12
1736218420000|2025-01-07 02:53:40|5970.14|5969.44|5970.02|5969.32|5970.14|5969.44|5970.02|5969.32|1
1736218430000|2025-01-07 02:53:50|5969.89|5969.19|5970.02|5969.32|5970.02|5969.32|5969.77|5969.07|29
1736218440000|2025-01-07 02:54:00|5969.89|5969.19|5970.02|5969.32|5970.02|5969.32|5969.77|5969.07|23
1736218450000|2025-01-07 02:54:10|5970.14|5969.44|5970.14|5969.44|5970.27|5969.57|5970.02|5969.32|21
1736218460000|2025-01-07 02:54:20|5970.27|5969.57|5970.27|5969.57|5970.27|5969.57|5970.02|5969.32|0
1736218470000|2025-01-07 02:54:30|5970.14|5969.44|5970.02|5969.32|5970.14|5969.44|5970.02|5969.32|2
1736218480000|2025-01-07 02:54:40|||||||||9
1736218490000|2025-01-07 02:54:50|5970.27|5969.57|5970.27|5969.57|5970.27|5969.57|5970.27|5969.57|10
1736218500000|2025-01-07 02:55:00|5970.77|5970.07|5970.52|5969.82|5970.77|5970.07|5970.52|5969.82|20
1736218510000|2025-01-07 02:55:10|5970.64|5969.94|5970.89|5970.19|5971.02|5970.32|5970.64|5969.94|24
1736218520000|2025-01-07 02:55:20|5970.77|5970.07|5971.02|5970.32|5971.02|5970.32|5970.77|5970.07|10
1736218530000|2025-01-07 02:55:30|5970.89|5970.19|5970.52|5969.82|5970.89|5970.19|5970.27|5969.57|27
1736218540000|2025-01-07 02:55:40|5970.77|5970.07|5970.77|5970.07|5970.77|5970.07|5970.52|5969.82|10
1736218550000|2025-01-07 02:55:50|5970.64|5969.94|5970.52|5969.82|5970.77|5970.07|5970.52|5969.82|2
1736218560000|2025-01-07 02:56:00|5970.64|5969.94|5970.64|5969.94|5970.77|5970.07|5970.52|5969.82|5
1736218570000|2025-01-07 02:56:10|5970.52|5969.82|5970.52|5969.82|5970.77|5970.07|5970.52|5969.82|9
1736218590000|2025-01-07 02:56:30|5970.64|5969.94|5970.77|5970.07|5970.77|5970.07|5970.52|5969.82|19
1736218600000|2025-01-07 02:56:40|||||||||2
1736218610000|2025-01-07 02:56:50|5970.64|5969.94|5970.77|5970.07|5970.77|5970.07|5970.64|5969.94|3
1736218620000|2025-01-07 02:57:00|5970.64|5969.94|5971.14|5970.44|5971.27|5970.57|5970.52|5969.82|24
1736218630000|2025-01-07 02:57:10|5971.27|5970.57|5971.02|5970.32|5971.27|5970.57|5970.89|5970.19|5
1736218640000|2025-01-07 02:57:20|5970.77|5970.07|5971.02|5970.32|5971.02|5970.32|5970.77|5970.07|16
1736218650000|2025-01-07 02:57:30|5970.89|5970.19|5971.02|5970.32|5971.02|5970.32|5970.89|5970.19|2
1736218660000|2025-01-07 02:57:40|5971.14|5970.44|5971.27|5970.57|5971.27|5970.57|5971.14|5970.44|11
1736218670000|2025-01-07 02:57:50|5971.02|5970.32|5971.02|5970.32|5971.02|5970.32|5971.02|5970.32|8
1736218680000|2025-01-07 02:58:00|5971.14|5970.44|5971.27|5970.57|5971.27|5970.57|5971.02|5970.32|5
1736218690000|2025-01-07 02:58:10|||||||||9
1736218700000|2025-01-07 02:58:20|5971.14|5970.44|5971.02|5970.32|5971.27|5970.57|5971.02|5970.32|6
1736218710000|2025-01-07 02:58:30|||||||||2
1736218720000|2025-01-07 02:58:40|5971.27|5970.57|5971.27|5970.57|5971.27|5970.57|5971.14|5970.44|3
1736218730000|2025-01-07 02:58:50|5971.14|5970.44|5971.02|5970.32|5971.14|5970.44|5971.02|5970.32|16
1736218740000|2025-01-07 02:59:00|||||||||11
1736218750000|2025-01-07 02:59:10|5970.89|5970.19|5970.77|5970.07|5970.89|5970.19|5970.77|5970.07|5
1736218760000|2025-01-07 02:59:20|5970.64|5969.94|5970.77|5970.07|5970.77|5970.07|5970.52|5969.82|6
1736218770000|2025-01-07 02:59:30|5970.64|5969.94|5970.52|5969.82|5970.77|5970.07|5970.52|5969.82|11
1736218790000|2025-01-07 02:59:50|5970.02|5969.32|5970.02|5969.32|5970.02|5969.32|5970.02|5969.32|9
1736218800000|2025-01-07 03:00:00|5970.27|5969.57|5969.89|5969.19|5970.27|5969.57|5969.77|5969.07|45
1736218810000|2025-01-07 03:00:10|5970.02|5969.32|5969.52|5968.82|5970.02|5969.32|5969.27|5968.57|102
1736218820000|2025-01-07 03:00:20|5969.27|5968.57|5969.27|5968.57|5969.52|5968.82|5969.27|5968.57|51
1736218830000|2025-01-07 03:00:30|5969.14|5968.44|5968.27|5967.57|5969.14|5968.44|5967.77|5967.07|206
1736218840000|2025-01-07 03:00:40|5968.02|5967.32|5968.27|5967.57|5968.39|5967.69|5968.02|5967.32|58
1736218850000|2025-01-07 03:00:50|5968.14|5967.44|5967.02|5966.32|5968.27|5967.57|5966.89|5966.19|87
1736218860000|2025-01-07 03:01:00|5966.27|5965.57|5968.02|5967.32|5968.14|5967.44|5966.27|5965.57|133
1736218870000|2025-01-07 03:01:10|5968.27|5967.57|5968.52|5967.82|5968.52|5967.82|5968.27|5967.57|30
1736218880000|2025-01-07 03:01:20|5968.27|5967.57|5968.14|5967.44|5968.39|5967.69|5968.14|5967.44|20
1736218890000|2025-01-07 03:01:30|5968.27|5967.57|5967.89|5967.19|5968.27|5967.57|5967.89|5967.19|13
1736218900000|2025-01-07 03:01:40|5968.02|5967.32|5968.02|5967.32|5968.02|5967.32|5968.02|5967.32|9
1736218910000|2025-01-07 03:01:50|5968.14|5967.44|5968.02|5967.32|5968.14|5967.44|5968.02|5967.32|6
1736218920000|2025-01-07 03:02:00|5968.14|5967.44|5968.14|5967.44|5968.27|5967.57|5968.02|5967.32|33
1736218930000|2025-01-07 03:02:10|5968.02|5967.32|5968.27|5967.57|5968.27|5967.57|5968.02|5967.32|20
1736218940000|2025-01-07 03:02:20|5968.52|5967.82|5968.52|5967.82|5968.52|5967.82|5968.27|5967.57|22
1736218960000|2025-01-07 03:02:40|5968.64|5967.94|5968.64|5967.94|5968.64|5967.94|5968.64|5967.94|20
1736218970000|2025-01-07 03:02:50|5968.52|5967.82|5968.27|5967.57|5968.52|5967.82|5968.27|5967.57|26
1736218980000|2025-01-07 03:03:00|5967.77|5967.07|5968.02|5967.32|5968.02|5967.32|5967.77|5967.07|12
1736218990000|2025-01-07 03:03:10|5968.14|5967.44|5968.52|5967.82|5968.52|5967.82|5968.14|5967.44|15
1736219000000|2025-01-07 03:03:20|5968.77|5968.07|5968.52|5967.82|5968.77|5968.07|5968.52|5967.82|97
1736219010000|2025-01-07 03:03:30|5968.64|5967.94|5968.52|5967.82|5968.64|5967.94|5968.52|5967.82|3
1736219020000|2025-01-07 03:03:40|5968.64|5967.94|5969.27|5968.57|5969.27|5968.57|5968.64|5967.94|75
1736219030000|2025-01-07 03:03:50|5969.02|5968.32|5969.27|5968.57|5969.27|5968.57|5969.02|5968.32|71
1736219040000|2025-01-07 03:04:00|5969.52|5968.82|5969.52|5968.82|5969.52|5968.82|5969.52|5968.82|17
1736219050000|2025-01-07 03:04:10|5969.39|5968.69|5969.27|5968.57|5969.39|5968.69|5969.27|5968.57|10
1736219060000|2025-01-07 03:04:20|||||||||2
1736219070000|2025-01-07 03:04:30|5969.39|5968.69|5969.27|5968.57|5969.52|5968.82|5969.27|5968.57|37
1736219080000|2025-01-07 03:04:40|5969.39|5968.69|5969.27|5968.57|5969.39|5968.69|5969.27|5968.57|26
1736219090000|2025-01-07 03:04:50|5969.39|5968.69|5969.27|5968.57|5969.39|5968.69|5969.27|5968.57|16
1736219100000|2025-01-07 03:05:00|5969.02|5968.32|5968.02|5967.32|5969.02|5968.32|5968.02|5967.32|81
1736219110000|2025-01-07 03:05:10|5967.77|5967.07|5968.02|5967.32|5968.02|5967.32|5967.77|5967.07|28
1736219120000|2025-01-07 03:05:20|5967.77|5967.07|5968.02|5967.32|5968.02|5967.32|5967.77|5967.07|8
1736219130000|2025-01-07 03:05:30|5968.27|5967.57|5968.52|5967.82|5968.52|5967.82|5968.27|5967.57|12
1736219160000|2025-01-07 03:06:00|5968.39|5967.69|5967.77|5967.07|5968.52|5967.82|5967.52|5966.82|87
1736219180000|2025-01-07 03:06:20|5967.64|5966.94|5967.27|5966.57|5967.64|5966.94|5967.27|5966.57|35
1736219190000|2025-01-07 03:06:30|5967.52|5966.82|5967.52|5966.82|5967.52|5966.82|5967.52|5966.82|6
1736219200000|2025-01-07 03:06:40|||||||||2
1736219210000|2025-01-07 03:06:50|5967.39|5966.69|5967.52|5966.82|5967.52|5966.82|5967.39|5966.69|4
1736219220000|2025-01-07 03:07:00|5967.64|5966.94|5967.52|5966.82|5967.64|5966.94|5967.52|5966.82|11
1736219230000|2025-01-07 03:07:10|5967.77|5967.07|5967.52|5966.82|5967.77|5967.07|5967.52|5966.82|15
1736219240000|2025-01-07 03:07:20|5967.77|5967.07|5967.77|5967.07|5968.02|5967.32|5967.77|5967.07|12
1736219250000|2025-01-07 03:07:30|5967.64|5966.94|5967.64|5966.94|5967.64|5966.94|5967.64|5966.94|11
1736219260000|2025-01-07 03:07:40|5967.77|5967.07|5967.52|5966.82|5967.77|5967.07|5967.52|5966.82|1
1736219270000|2025-01-07 03:07:50|||||||||8
1736219280000|2025-01-07 03:08:00|5967.64|5966.94|5967.77|5967.07|5967.77|5967.07|5967.64|5966.94|13
1736219290000|2025-01-07 03:08:10|||||||||2
1736219310000|2025-01-07 03:08:30|5967.89|5967.19|5968.02|5967.32|5968.02|5967.32|5967.89|5967.19|12
1736219320000|2025-01-07 03:08:40|5968.27|5967.57|5968.27|5967.57|5968.27|5967.57|5968.27|5967.57|4
1736219330000|2025-01-07 03:08:50|5968.02|5967.32|5968.02|5967.32|5968.14|5967.44|5968.02|5967.32|16
1736219340000|2025-01-07 03:09:00|5967.77|5967.07|5968.27|5967.57|5968.27|5967.57|5967.77|5967.07|37
1736219350000|2025-01-07 03:09:10|5968.14|5967.44|5968.14|5967.44|5968.14|5967.44|5968.02|5967.32|24
1736219360000|2025-01-07 03:09:20|5968.27|5967.57|5968.52|5967.82|5968.52|5967.82|5968.02|5967.32|5
1736219370000|2025-01-07 03:09:30|||||||||26
1736219380000|2025-01-07 03:09:40|||||||||4
1736219390000|2025-01-07 03:09:50|5968.39|5967.69|5968.27|5967.57|5968.39|5967.69|5968.27|5967.57|2
1736219400000|2025-01-07 03:10:00|5968.14|5967.44|5968.02|5967.32|5968.14|5967.44|5968.02|5967.32|16
1736219420000|2025-01-07 03:10:20|5967.77|5967.07|5968.02|5967.32|5968.02|5967.32|5967.77|5967.07|22
1736219430000|2025-01-07 03:10:30|5968.27|5967.57|5968.14|5967.44|5968.27|5967.57|5968.02|5967.32|17
1736219440000|2025-01-07 03:10:40|5968.02|5967.32|5968.27|5967.57|5968.27|5967.57|5968.02|5967.32|2
1736219450000|2025-01-07 03:10:50|5968.77|5968.07|5968.77|5968.07|5968.77|5968.07|5968.77|5968.07|26
1736219460000|2025-01-07 03:11:00|5968.89|5968.19|5969.27|5968.57|5969.52|5968.82|5968.89|5968.19|34
1736219480000|2025-01-07 03:11:20|5969.39|5968.69|5969.39|5968.69|5969.52|5968.82|5969.27|5968.57|43
1736219490000|2025-01-07 03:11:30|5969.52|5968.82|5969.52|5968.82|5969.52|5968.82|5969.39|5968.69|22
1736219500000|2025-01-07 03:11:40|5969.64|5968.94|5969.77|5969.07|5969.89|5969.19|5969.64|5968.94|32
1736219520000|2025-01-07 03:12:00|5970.27|5969.57|5970.52|5969.82|5970.52|5969.82|5970.14|5969.44|59
1736219540000|2025-01-07 03:12:20|5970.39|5969.69|5970.52|5969.82|5970.52|5969.82|5970.27|5969.57|18
1736219550000|2025-01-07 03:12:30|5970.39|5969.69|5970.27|5969.57|5970.52|5969.82|5970.27|5969.57|9
1736219560000|2025-01-07 03:12:40|5970.39|5969.69|5970.52|5969.82|5970.52|5969.82|5970.27|5969.57|10
1736219570000|2025-01-07 03:12:50|5970.64|5969.94|5970.52|5969.82|5970.77|5970.07|5970.52|5969.82|17
1736219580000|2025-01-07 03:13:00|||||||||25
1736219590000|2025-01-07 03:13:10|||||||||16
1736219610000|2025-01-07 03:13:30|5970.39|5969.69|5970.52|5969.82|5970.52|5969.82|5970.39|5969.69|17
1736219620000|2025-01-07 03:13:40|||||||||18
1736219630000|2025-01-07 03:13:50|||||||||1
1736219640000|2025-01-07 03:14:00|5970.39|5969.69|5970.02|5969.32|5970.52|5969.82|5970.02|5969.32|14
1736219650000|2025-01-07 03:14:10|5970.14|5969.44|5970.27|5969.57|5970.27|5969.57|5970.14|5969.44|13
1736219660000|2025-01-07 03:14:20|5970.02|5969.32|5970.52|5969.82|5970.52|5969.82|5970.02|5969.32|15
1736219670000|2025-01-07 03:14:30|5970.39|5969.69|5970.52|5969.82|5970.52|5969.82|5970.39|5969.69|6
1736219680000|2025-01-07 03:14:40|5970.39|5969.69|5970.39|5969.69|5970.39|5969.69|5970.39|5969.69|1
1736219690000|2025-01-07 03:14:50|5970.52|5969.82|5970.52|5969.82|5970.52|5969.82|5970.52|5969.82|0
1736219700000|2025-01-07 03:15:00|5970.77|5970.07|5970.52|5969.82|5970.77|5970.07|5970.52|5969.82|19
1736219710000|2025-01-07 03:15:10|5970.64|5969.94|5970.52|5969.82|5970.77|5970.07|5970.52|5969.82|13
1736219720000|2025-01-07 03:15:20|5970.64|5969.94|5970.52|5969.82|5970.77|5970.07|5970.52|5969.82|2
1736219730000|2025-01-07 03:15:30|5970.39|5969.69|5970.52|5969.82|5970.52|5969.82|5970.39|5969.69|16
1736219740000|2025-01-07 03:15:40|||||||||3
1736219760000|2025-01-07 03:16:00|||||||||4
1736219770000|2025-01-07 03:16:10|5970.39|5969.69|5970.27|5969.57|5970.52|5969.82|5970.27|5969.57|2
1736219780000|2025-01-07 03:16:20|||||||||2
1736219790000|2025-01-07 03:16:30|5970.39|5969.69|5970.02|5969.32|5970.39|5969.69|5970.02|5969.32|26
1736219800000|2025-01-07 03:16:40|||||||||8
1736219810000|2025-01-07 03:16:50|5969.89|5969.19|5969.89|5969.19|5969.89|5969.19|5969.89|5969.19|3
1736219820000|2025-01-07 03:17:00|5970.02|5969.32|5970.02|5969.32|5970.02|5969.32|5969.77|5969.07|20
1736219860000|2025-01-07 03:17:40|||||||||6
1736219880000|2025-01-07 03:18:00|||||||||3
1736219900000|2025-01-07 03:18:20|||||||||2
1736219910000|2025-01-07 03:18:30|5969.77|5969.07|5969.77|5969.07|5969.77|5969.07|5969.77|5969.07|8
1736219920000|2025-01-07 03:18:40|||||||||2
1736219930000|2025-01-07 03:18:50|5969.89|5969.19|5970.27|5969.57|5970.27|5969.57|5969.89|5969.19|31
1736219940000|2025-01-07 03:19:00|5970.14|5969.44|5970.02|5969.32|5970.14|5969.44|5970.02|5969.32|11
1736219950000|2025-01-07 03:19:10|5970.27|5969.57|5970.27|5969.57|5970.27|5969.57|5970.27|5969.57|1
1736219960000|2025-01-07 03:19:20|5970.52|5969.82|5970.52|5969.82|5970.52|5969.82|5970.52|5969.82|9
1736219970000|2025-01-07 03:19:30|||||||||7
1736219980000|2025-01-07 03:19:40|5970.64|5969.94|5970.52|5969.82|5970.77|5970.07|5970.52|5969.82|18
1736219990000|2025-01-07 03:19:50|5970.64|5969.94|5970.52|5969.82|5970.77|5970.07|5970.52|5969.82|9
1736220000000|2025-01-07 03:20:00|5970.64|5969.94|5970.77|5970.07|5970.77|5970.07|5970.52|5969.82|13
1736220010000|2025-01-07 03:20:10|5970.89|5970.19|5970.89|5970.19|5970.89|5970.19|5970.89|5970.19|6
1736220020000|2025-01-07 03:20:20|5970.77|5970.07|5971.02|5970.32|5971.02|5970.32|5970.77|5970.07|5
1736220030000|2025-01-07 03:20:30|5971.27|5970.57|5971.52|5970.82|5971.52|5970.82|5971.27|5970.57|11
1736220040000|2025-01-07 03:20:40|5971.39|5970.69|5971.27|5970.57|5971.39|5970.69|5971.27|5970.57|2
1736220050000|2025-01-07 03:20:50|5971.52|5970.82|5971.27|5970.57|5971.52|5970.82|5971.27|5970.57|11
1736220060000|2025-01-07 03:21:00|5971.39|5970.69|5971.27|5970.57|5971.39|5970.69|5971.27|5970.57|4
1736220070000|2025-01-07 03:21:10|||||||||1
1736220080000|2025-01-07 03:21:20|5971.52|5970.82|5971.27|5970.57|5971.52|5970.82|5971.27|5970.57|6
1736220100000|2025-01-07 03:21:40|5971.39|5970.69|5971.52|5970.82|5971.52|5970.82|5971.39|5970.69|11
1736220110000|2025-01-07 03:21:50|5971.27|5970.57|5971.52|5970.82|5971.52|5970.82|5971.27|5970.57|16
1736220120000|2025-01-07 03:22:00|||||||||5
1736220140000|2025-01-07 03:22:20|5971.27|5970.57|5971.27|5970.57|5971.27|5970.57|5971.27|5970.57|11
1736220150000|2025-01-07 03:22:30|5971.02|5970.32|5970.77|5970.07|5971.02|5970.32|5970.77|5970.07|9
1736220160000|2025-01-07 03:22:40|||||||||8
1736220170000|2025-01-07 03:22:50|5970.89|5970.19|5971.02|5970.32|5971.27|5970.57|5970.89|5970.19|22
1736220200000|2025-01-07 03:23:20|5971.14|5970.44|5971.27|5970.57|5971.27|5970.57|5971.14|5970.44|12
1736220240000|2025-01-07 03:24:00|5970.89|5970.19|5971.02|5970.32|5971.02|5970.32|5970.89|5970.19|23
1736220260000|2025-01-07 03:24:20|5971.27|5970.57|5971.27|5970.57|5971.27|5970.57|5971.27|5970.57|9
1736220270000|2025-01-07 03:24:30|||||||||2
1736220280000|2025-01-07 03:24:40|5971.02|5970.32|5971.02|5970.32|5971.02|5970.32|5971.02|5970.32|8
1736220290000|2025-01-07 03:24:50|5970.89|5970.19|5971.02|5970.32|5971.02|5970.32|5970.77|5970.07|5
1736220300000|2025-01-07 03:25:00|5970.89|5970.19|5970.77|5970.07|5970.89|5970.19|5970.77|5970.07|14
1736220310000|2025-01-07 03:25:10|5970.89|5970.19|5971.02|5970.32|5971.02|5970.32|5970.89|5970.19|12
1736220320000|2025-01-07 03:25:20|||||||||4
1736220330000|2025-01-07 03:25:30|||||||||1
1736220340000|2025-01-07 03:25:40|5971.14|5970.44|5971.27|5970.57|5971.27|5970.57|5971.14|5970.44|12
1736220350000|2025-01-07 03:25:50|5971.14|5970.44|5971.02|5970.32|5971.14|5970.44|5971.02|5970.32|14
1736220360000|2025-01-07 03:26:00|5970.77|5970.07|5970.77|5970.07|5970.77|5970.07|5970.77|5970.07|11
1736220370000|2025-01-07 03:26:10|5970.52|5969.82|5970.52|5969.82|5970.52|5969.82|5970.52|5969.82|16
1736220380000|2025-01-07 03:26:20|5970.39|5969.69|5970.27|5969.57|5970.52|5969.82|5970.27|5969.57|10
1736220390000|2025-01-07 03:26:30|5970.52|5969.82|5970.52|5969.82|5970.52|5969.82|5970.27|5969.57|9
1736220400000|2025-01-07 03:26:40|5970.64|5969.94|5970.77|5970.07|5970.77|5970.07|5970.52|5969.82|12
1736220410000|2025-01-07 03:26:50|5970.64|5969.94|5970.52|5969.82|5970.64|5969.94|5970.52|5969.82|2
1736220420000|2025-01-07 03:27:00|||||||||4
1736220430000|2025-01-07 03:27:10|||||||||1
1736220440000|2025-01-07 03:27:20|||||||||9
1736220460000|2025-01-07 03:27:40|5970.64|5969.94|5970.77|5970.07|5970.77|5970.07|5970.64|5969.94|6
1736220470000|2025-01-07 03:27:50|5970.64|5969.94|5970.52|5969.82|5970.64|5969.94|5970.52|5969.82|6
1736220480000|2025-01-07 03:28:00|5970.64|5969.94|5970.52|5969.82|5970.77|5970.07|5970.52|5969.82|7
1736220490000|2025-01-07 03:28:10|5970.77|5970.07|5970.77|5970.07|5970.77|5970.07|5970.64|5969.94|3
1736220500000|2025-01-07 03:28:20|5970.64|5969.94|5970.52|5969.82|5970.77|5970.07|5970.52|5969.82|7
1736220510000|2025-01-07 03:28:30|5970.27|5969.57|5970.02|5969.32|5970.27|5969.57|5970.02|5969.32|29
1736220520000|2025-01-07 03:28:40|5970.27|5969.57|5970.27|5969.57|5970.27|5969.57|5970.27|5969.57|8
1736220540000|2025-01-07 03:29:00|5970.39|5969.69|5970.39|5969.69|5970.52|5969.82|5970.39|5969.69|8
1736220550000|2025-01-07 03:29:10|5970.52|5969.82|5970.52|5969.82|5970.52|5969.82|5970.52|5969.82|0
1736220560000|2025-01-07 03:29:20|5970.27|5969.57|5970.52|5969.82|5970.52|5969.82|5970.27|5969.57|12
1736220570000|2025-01-07 03:29:30|||||||||1
1736220590000|2025-01-07 03:29:50|||||||||1
1736220600000|2025-01-07 03:30:00|5970.77|5970.07|5970.39|5969.69|5970.77|5970.07|5970.27|5969.57|33
1736220610000|2025-01-07 03:30:10|5970.52|5969.82|5970.52|5969.82|5970.52|5969.82|5970.39|5969.69|7
1736220620000|2025-01-07 03:30:20|5970.39|5969.69|5970.52|5969.82|5970.52|5969.82|5970.27|5969.57|11
1736220630000|2025-01-07 03:30:30|5970.39|5969.69|5970.27|5969.57|5970.39|5969.69|5970.27|5969.57|3
1736220640000|2025-01-07 03:30:40|5970.39|5969.69|5970.52|5969.82|5970.77|5970.07|5970.39|5969.69|13
1736220650000|2025-01-07 03:30:50|5970.77|5970.07|5970.77|5970.07|5970.77|5970.07|5970.77|5970.07|2
1736220670000|2025-01-07 03:31:10|5971.02|5970.32|5971.27|5970.57|5971.27|5970.57|5971.02|5970.32|7
1736220680000|2025-01-07 03:31:20|5971.14|5970.44|5971.02|5970.32|5971.27|5970.57|5971.02|5970.32|5
1736220690000|2025-01-07 03:31:30|5971.14|5970.44|5971.27|5970.57|5971.27|5970.57|5971.02|5970.32|13
1736220700000|2025-01-07 03:31:40|5971.52|5970.82|5971.52|5970.82|5971.52|5970.82|5971.52|5970.82|11
1736220710000|2025-01-07 03:31:50|5971.64|5970.94|5971.77|5971.07|5971.77|5971.07|5971.64|5970.94|21
1736220720000|2025-01-07 03:32:00|5972.02|5971.32|5972.27|5971.57|5972.27|5971.57|5972.02|5971.32|24
1736220730000|2025-01-07 03:32:10|5972.39|5971.69|5972.27|5971.57|5972.39|5971.69|5972.27|5971.57|10
1736220750000|2025-01-07 03:32:30|5972.02|5971.32|5972.27|5971.57|5972.27|5971.57|5972.02|5971.32|53
1736220770000|2025-01-07 03:32:50|5972.39|5971.69|5972.52|5971.82|5972.52|5971.82|5972.27|5971.57|36
1736220780000|2025-01-07 03:33:00|5972.64|5971.94|5972.27|5971.57|5972.77|5972.07|5972.27|5971.57|50
1736220790000|2025-01-07 03:33:10|5972.39|5971.69|5972.77|5972.07|5972.89|5972.19|5972.39|5971.69|53
1736220800000|2025-01-07 03:33:20|5972.64|5971.94|5973.27|5972.57|5973.27|5972.57|5972.64|5971.94|19
1736220810000|2025-01-07 03:33:30|5973.02|5972.32|5973.27|5972.57|5973.27|5972.57|5973.02|5972.32|21
1736220820000|2025-01-07 03:33:40|||||||||12
1736220830000|2025-01-07 03:33:50|5973.14|5972.44|5973.27|5972.57|5973.27|5972.57|5973.14|5972.44|11
1736220840000|2025-01-07 03:34:00|5973.02|5972.32|5973.27|5972.57|5973.27|5972.57|5973.02|5972.32|16
1736220850000|2025-01-07 03:34:10|5973.14|5972.44|5973.27|5972.57|5973.27|5972.57|5973.02|5972.32|20
1736220860000|2025-01-07 03:34:20|5973.02|5972.32|5973.14|5972.44|5973.14|5972.44|5973.02|5972.32|6
1736220870000|2025-01-07 03:34:30|5973.27|5972.57|5973.27|5972.57|5973.27|5972.57|5973.27|5972.57|4
1736220880000|2025-01-07 03:34:40|5973.39|5972.69|5973.52|5972.82|5973.52|5972.82|5973.39|5972.69|13
1736220890000|2025-01-07 03:34:50|5973.27|5972.57|5973.27|5972.57|5973.27|5972.57|5973.27|5972.57|18
1736220900000|2025-01-07 03:35:00|||||||||7
1736220910000|2025-01-07 03:35:10|5973.14|5972.44|5973.27|5972.57|5973.27|5972.57|5973.02|5972.32|15
1736220920000|2025-01-07 03:35:20|||||||||2
1736220930000|2025-01-07 03:35:30|||||||||8
1736220950000|2025-01-07 03:35:50|5973.52|5972.82|5973.77|5973.07|5973.77|5973.07|5973.52|5972.82|21
1736220960000|2025-01-07 03:36:00|5973.52|5972.82|5973.52|5972.82|5973.52|5972.82|5973.52|5972.82|11
1736220980000|2025-01-07 03:36:20|5973.27|5972.57|5973.27|5972.57|5973.27|5972.57|5973.27|5972.57|12
1736220990000|2025-01-07 03:36:30|5973.14|5972.44|5973.27|5972.57|5973.27|5972.57|5973.14|5972.44|8
1736221010000|2025-01-07 03:36:50|5973.52|5972.82|5973.52|5972.82|5973.52|5972.82|5973.52|5972.82|13
1736221020000|2025-01-07 03:37:00|||||||||6
1736221040000|2025-01-07 03:37:20|5973.39|5972.69|5973.52|5972.82|5973.52|5972.82|5973.39|5972.69|5
1736221050000|2025-01-07 03:37:30|5973.39|5972.69|5973.52|5972.82|5973.52|5972.82|5973.39|5972.69|10
1736221060000|2025-01-07 03:37:40|5973.39|5972.69|5973.52|5972.82|5973.52|5972.82|5973.39|5972.69|4
1736221070000|2025-01-07 03:37:50|5973.39|5972.69|5973.27|5972.57|5973.39|5972.69|5973.27|5972.57|5
1736221080000|2025-01-07 03:38:00|5973.39|5972.69|5973.52|5972.82|5973.52|5972.82|5973.27|5972.57|22
1736221090000|2025-01-07 03:38:10|5973.39|5972.69|5973.52|5972.82|5973.52|5972.82|5973.39|5972.69|4
1736221100000|2025-01-07 03:38:20|||||||||2
1736221110000|2025-01-07 03:38:30|5973.27|5972.57|5973.52|5972.82|5973.52|5972.82|5973.27|5972.57|26
1736221140000|2025-01-07 03:39:00|5973.27|5972.57|5973.77|5973.07|5973.77|5973.07|5973.27|5972.57|21
1736221150000|2025-01-07 03:39:10|5973.64|5972.94|5973.64|5972.94|5973.77|5973.07|5973.52|5972.82|17
1736221160000|2025-01-07 03:39:20|5973.77|5973.07|5973.52|5972.82|5973.77|5973.07|5973.52|5972.82|1
1736221180000|2025-01-07 03:39:40|5973.27|5972.57|5973.02|5972.32|5973.27|5972.57|5973.02|5972.32|20
1736221190000|2025-01-07 03:39:50|||||||||3
1736221200000|2025-01-07 03:40:00|5972.89|5972.19|5972.52|5971.82|5973.02|5972.32|5972.52|5971.82|42
1736221210000|2025-01-07 03:40:10|5972.39|5971.69|5972.02|5971.32|5972.39|5971.69|5972.02|5971.32|30
1736221220000|2025-01-07 03:40:20|5972.14|5971.44|5972.02|5971.32|5972.27|5971.57|5972.02|5971.32|22
1736221230000|2025-01-07 03:40:30|5972.14|5971.44|5971.77|5971.07|5972.27|5971.57|5971.52|5970.82|36
1736221240000|2025-01-07 03:40:40|5972.02|5971.32|5971.77|5971.07|5972.02|5971.32|5971.77|5971.07|12
1736221250000|2025-01-07 03:40:50|5971.64|5970.94|5971.77|5971.07|5971.77|5971.07|5971.52|5970.82|14
1736221260000|2025-01-07 03:41:00|5972.02|5971.32|5971.77|5971.07|5972.02|5971.32|5971.77|5971.07|11
1736221270000|2025-01-07 03:41:10|5972.02|5971.32|5971.77|5971.07|5972.02|5971.32|5971.77|5971.07|26
1736221280000|2025-01-07 03:41:20|5971.64|5970.94|5971.77|5971.07|5971.77|5971.07|5971.52|5970.82|3
1736221290000|2025-01-07 03:41:30|5971.64|5970.94|5971.52|5970.82|5971.77|5971.07|5971.52|5970.82|5
1736221300000|2025-01-07 03:41:40|5971.64|5970.94|5971.77|5971.07|5971.77|5971.07|5971.52|5970.82|16
1736221310000|2025-01-07 03:41:50|5971.64|5970.94|5971.77|5971.07|5971.77|5971.07|5971.64|5970.94|2
1736221320000|2025-01-07 03:42:00|5972.02|5971.32|5972.02|5971.32|5972.02|5971.32|5971.77|5971.07|16
1736221330000|2025-01-07 03:42:10|5971.89|5971.19|5972.02|5971.32|5972.02|5971.32|5971.89|5971.19|6
1736221340000|2025-01-07 03:42:20|||||||||2
1736221350000|2025-01-07 03:42:30|5971.89|5971.19|5972.02|5971.32|5972.02|5971.32|5971.89|5971.19|5
1736221360000|2025-01-07 03:42:40|||||||||17
1736221370000|2025-01-07 03:42:50|5971.89|5971.19|5971.77|5971.07|5971.89|5971.19|5971.52|5970.82|4
1736221380000|2025-01-07 03:43:00|||||||||4
1736221390000|2025-01-07 03:43:10|5971.89|5971.19|5972.02|5971.32|5972.02|5971.32|5971.89|5971.19|8
1736221400000|2025-01-07 03:43:20|5971.89|5971.19|5972.27|5971.57|5972.27|5971.57|5971.77|5971.07|9
1736221410000|2025-01-07 03:43:30|5972.14|5971.44|5972.02|5971.32|5972.14|5971.44|5972.02|5971.32|10
1736221420000|2025-01-07 03:43:40|||||||||5
1736221440000|2025-01-07 03:44:00|||||||||2
1736221450000|2025-01-07 03:44:10|5972.27|5971.57|5972.02|5971.32|5972.27|5971.57|5972.02|5971.32|30
1736221460000|2025-01-07 03:44:20|5972.14|5971.44|5972.02|5971.32|5972.14|5971.44|5972.02|5971.32|0
1736221470000|2025-01-07 03:44:30|5972.14|5971.44|5972.02|5971.32|5972.14|5971.44|5972.02|5971.32|0
1736221480000|2025-01-07 03:44:40|5972.14|5971.44|5972.02|5971.32|5972.27|5971.57|5972.02|5971.32|16
1736221500000|2025-01-07 03:45:00|5971.77|5971.07|5971.27|5970.57|5971.77|5971.07|5971.27|5970.57|39
1736221510000|2025-01-07 03:45:10|5971.39|5970.69|5971.52|5970.82|5971.52|5970.82|5971.39|5970.69|16
1736221520000|2025-01-07 03:45:20|5971.39|5970.69|5971.77|5971.07|5971.77|5971.07|5971.39|5970.69|11
1736221530000|2025-01-07 03:45:30|5971.64|5970.94|5971.64|5970.94|5971.77|5971.07|5971.52|5970.82|4
1736221540000|2025-01-07 03:45:40|5971.77|5971.07|5971.52|5970.82|5971.77|5971.07|5971.52|5970.82|3
1736221550000|2025-01-07 03:45:50|5971.77|5971.07|5971.77|5971.07|5971.77|5971.07|5971.52|5970.82|6
1736221560000|2025-01-07 03:46:00|5971.64|5970.94|5972.02|5971.32|5972.02|5971.32|5971.52|5970.82|27
1736221570000|2025-01-07 03:46:10|5971.77|5971.07|5972.02|5971.32|5972.02|5971.32|5971.77|5971.07|5
1736221580000|2025-01-07 03:46:20|5971.89|5971.19|5971.77|5971.07|5971.89|5971.19|5971.77|5971.07|3
1736221590000|2025-01-07 03:46:30|5971.52|5970.82|5971.52|5970.82|5971.52|5970.82|5971.52|5970.82|5
1736221600000|2025-01-07 03:46:40|5971.39|5970.69|5971.52|5970.82|5971.52|5970.82|5971.27|5970.57|6
1736221620000|2025-01-07 03:47:00|5971.77|5971.07|5972.02|5971.32|5972.02|5971.32|5971.77|5971.07|16
1736221630000|2025-01-07 03:47:10|||||||||2
1736221640000|2025-01-07 03:47:20|5971.77|5971.07|5971.77|5971.07|5971.77|5971.07|5971.77|5971.07|5
1736221650000|2025-01-07 03:47:30|5972.02|5971.32|5972.02|5971.32|5972.02|5971.32|5971.89|5971.19|11
1736221660000|2025-01-07 03:47:40|5971.89|5971.19|5972.02|5971.32|5972.02|5971.32|5971.89|5971.19|0
1736221670000|2025-01-07 03:47:50|5971.89|5971.19|5971.89|5971.19|5971.89|5971.19|5971.77|5971.07|16
1736221680000|2025-01-07 03:48:00|5972.02|5971.32|5972.27|5971.57|5972.27|5971.57|5972.02|5971.32|8
1736221690000|2025-01-07 03:48:10|5972.14|5971.44|5972.02|5971.32|5972.14|5971.44|5972.02|5971.32|1
1736221720000|2025-01-07 03:48:40|5971.77|5971.07|5971.77|5971.07|5971.77|5971.07|5971.77|5971.07|8
1736221740000|2025-01-07 03:49:00|5971.89|5971.19|5971.89|5971.19|5971.89|5971.19|5971.89|5971.19|10
1736221750000|2025-01-07 03:49:10|5972.02|5971.32|5972.02|5971.32|5972.02|5971.32|5971.89|5971.19|2
1736221760000|2025-01-07 03:49:20|5972.27|5971.57|5972.27|5971.57|5972.27|5971.57|5972.27|5971.57|13
1736221780000|2025-01-07 03:49:40|5972.39|5971.69|5972.27|5971.57|5972.39|5971.69|5972.27|5971.57|7
1736221800000|2025-01-07 03:50:00|5972.02|5971.32|5971.77|5971.07|5972.02|5971.32|5971.77|5971.07|11
1736221810000|2025-01-07 03:50:10|5971.89|5971.19|5971.89|5971.19|5972.02|5971.32|5971.77|5971.07|11
1736221820000|2025-01-07 03:50:20|5971.77|5971.07|5971.77|5971.07|5972.02|5971.32|5971.77|5971.07|5
1736221830000|2025-01-07 03:50:30|5972.02|5971.32|5972.02|5971.32|5972.02|5971.32|5971.89|5971.19|2
1736221850000|2025-01-07 03:50:50|5971.89|5971.19|5971.77|5971.07|5971.89|5971.19|5971.77|5971.07|3
1736221860000|2025-01-07 03:51:00|5971.64|5970.94|5971.02|5970.32|5971.64|5970.94|5970.77|5970.07|88
1736221870000|2025-01-07 03:51:10|||||||||3
1736221880000|2025-01-07 03:51:20|||||||||3
1736221900000|2025-01-07 03:51:40|5970.77|5970.07|5971.02|5970.32|5971.02|5970.32|5970.77|5970.07|8
1736221910000|2025-01-07 03:51:50|||||||||1
1736221920000|2025-01-07 03:52:00|5971.14|5970.44|5971.27|5970.57|5971.27|5970.57|5971.14|5970.44|8
1736221940000|2025-01-07 03:52:20|5971.14|5970.44|5971.02|5970.32|5971.14|5970.44|5971.02|5970.32|2
1736221950000|2025-01-07 03:52:30|5971.14|5970.44|5971.27|5970.57|5971.27|5970.57|5971.02|5970.32|11
1736221970000|2025-01-07 03:52:50|5971.52|5970.82|5971.52|5970.82|5971.52|5970.82|5971.52|5970.82|10
1736221980000|2025-01-07 03:53:00|5971.77|5971.07|5972.02|5971.32|5972.02|5971.32|5971.77|5971.07|48
1736221990000|2025-01-07 03:53:10|5972.14|5971.44|5972.02|5971.32|5972.14|5971.44|5972.02|5971.32|14
1736222000000|2025-01-07 03:53:20|5972.14|5971.44|5972.52|5971.82|5972.52|5971.82|5972.14|5971.44|17
1736222010000|2025-01-07 03:53:30|5972.27|5971.57|5972.02|5971.32|5972.27|5971.57|5972.02|5971.32|26
1736222030000|2025-01-07 03:53:50|||||||||15
1736222040000|2025-01-07 03:54:00|5971.77|5971.07|5971.77|5971.07|5971.77|5971.07|5971.77|5971.07|10
1736222050000|2025-01-07 03:54:10|5971.89|5971.19|5971.77|5971.07|5972.02|5971.32|5971.77|5971.07|16
1736222060000|2025-01-07 03:54:20|||||||||1
1736222070000|2025-01-07 03:54:30|5971.89|5971.19|5972.02|5971.32|5972.02|5971.32|5971.89|5971.19|4
1736222080000|2025-01-07 03:54:40|5972.27|5971.57|5972.02|5971.32|5972.27|5971.57|5972.02|5971.32|11
1736222090000|2025-01-07 03:54:50|5972.14|5971.44|5972.02|5971.32|5972.27|5971.57|5972.02|5971.32|14
1736222100000|2025-01-07 03:55:00|5972.27|5971.57|5972.27|5971.57|5972.27|5971.57|5972.02|5971.32|16
1736222110000|2025-01-07 03:55:10|||||||||1
1736222120000|2025-01-07 03:55:20|5972.14|5971.44|5972.14|5971.44|5972.14|5971.44|5972.14|5971.44|4
1736222130000|2025-01-07 03:55:30|5972.27|5971.57|5972.27|5971.57|5972.52|5971.82|5972.14|5971.44|12
1736222140000|2025-01-07 03:55:40|||||||||2
1736222160000|2025-01-07 03:56:00|5972.52|5971.82|5972.27|5971.57|5972.52|5971.82|5972.27|5971.57|13
1736222170000|2025-01-07 03:56:10|5972.39|5971.69|5972.52|5971.82|5972.52|5971.82|5972.39|5971.69|3
1736222180000|2025-01-07 03:56:20|5972.39|5971.69|5972.64|5971.94|5972.77|5972.07|5972.39|5971.69|24
1736222190000|2025-01-07 03:56:30|5972.77|5972.07|5972.52|5971.82|5972.77|5972.07|5972.52|5971.82|2
1736222200000|2025-01-07 03:56:40|5972.77|5972.07|5972.77|5972.07|5972.77|5972.07|5972.77|5972.07|3
1736222210000|2025-01-07 03:56:50|5972.64|5971.94|5972.77|5972.07|5972.77|5972.07|5972.52|5971.82|22
1736222220000|2025-01-07 03:57:00|5972.89|5972.19|5972.77|5972.07|5973.02|5972.32|5972.77|5972.07|39
1736222230000|2025-01-07 03:57:10|5972.89|5972.19|5972.77|5972.07|5972.89|5972.19|5972.77|5972.07|5
1736222240000|2025-01-07 03:57:20|5973.02|5972.32|5973.27|5972.57|5973.27|5972.57|5973.02|5972.32|21
1736222250000|2025-01-07 03:57:30|5973.39|5972.69|5973.52|5972.82|5973.52|5972.82|5973.39|5972.69|18
1736222260000|2025-01-07 03:57:40|5973.39|5972.69|5973.27|5972.57|5973.52|5972.82|5973.27|5972.57|11
1736222280000|2025-01-07 03:58:00|||||||||2
1736222300000|2025-01-07 03:58:20|||||||||2
1736222330000|2025-01-07 03:58:50|||||||||23
1736222350000|2025-01-07 03:59:10|5973.14|5972.44|5973.27|5972.57|5973.27|5972.57|5973.02|5972.32|36
1736222360000|2025-01-07 03:59:20|5973.52|5972.82|5973.39|5972.69|5973.52|5972.82|5973.27|5972.57|8
1736222370000|2025-01-07 03:59:30|5973.52|5972.82|5973.52|5972.82|5973.52|5972.82|5973.52|5972.82|0
1736222380000|2025-01-07 03:59:40|||||||||11
1736222390000|2025-01-07 03:59:50|5973.64|5972.94|5973.77|5973.07|5973.77|5973.07|5973.64|5972.94|5
1736222400000|2025-01-07 04:00:00|5973.64|5972.94|5973.52|5972.82|5973.64|5972.94|5973.52|5972.82|20
1736222410000|2025-01-07 04:00:10|5973.77|5973.07|5973.52|5972.82|5973.77|5973.07|5973.52|5972.82|5
1736222420000|2025-01-07 04:00:20|5973.77|5973.07|5973.77|5973.07|5973.77|5973.07|5973.77|5973.07|6
1736222430000|2025-01-07 04:00:30|5973.52|5972.82|5973.52|5972.82|5973.52|5972.82|5973.52|5972.82|7
1736222460000|2025-01-07 04:01:00|5973.39|5972.69|5973.27|5972.57|5973.39|5972.69|5973.27|5972.57|31
1736222470000|2025-01-07 04:01:10|5973.14|5972.44|5973.02|5972.32|5973.14|5972.44|5973.02|5972.32|5
1736222480000|2025-01-07 04:01:20|5972.89|5972.19|5972.77|5972.07|5972.89|5972.19|5972.77|5972.07|76
1736222490000|2025-01-07 04:01:30|5972.89|5972.19|5972.77|5972.07|5972.89|5972.19|5972.77|5972.07|11
1736222530000|2025-01-07 04:02:10|5972.64|5971.94|5972.52|5971.82|5972.64|5971.94|5972.52|5971.82|14
1736222540000|2025-01-07 04:02:20|||||||||1
1736222560000|2025-01-07 04:02:40|5972.39|5971.69|5972.27|5971.57|5972.39|5971.69|5972.27|5971.57|5
1736222570000|2025-01-07 04:02:50|5972.39|5971.69|5972.27|5971.57|5972.39|5971.69|5972.27|5971.57|16
1736222580000|2025-01-07 04:03:00|||||||||7
1736222590000|2025-01-07 04:03:10|5972.14|5971.44|5972.27|5971.57|5972.27|5971.57|5972.14|5971.44|2
1736222600000|2025-01-07 04:03:20|||||||||1
1736222610000|2025-01-07 04:03:30|5972.39|5971.69|5972.52|5971.82|5972.52|5971.82|5972.39|5971.69|10
1736222620000|2025-01-07 04:03:40|5972.77|5972.07|5972.77|5972.07|5972.77|5972.07|5972.64|5971.94|8
1736222630000|2025-01-07 04:03:50|5972.64|5971.94|5972.52|5971.82|5972.64|5971.94|5972.52|5971.82|2
1736222650000|2025-01-07 04:04:10|||||||||1
1736222660000|2025-01-07 04:04:20|5972.39|5971.69|5972.52|5971.82|5972.52|5971.82|5972.39|5971.69|1
1736222700000|2025-01-07 04:05:00|5972.39|5971.69|5972.27|5971.57|5972.52|5971.82|5972.27|5971.57|12
1736222710000|2025-01-07 04:05:10|5972.14|5971.44|5972.27|5971.57|5972.27|5971.57|5972.14|5971.44|5
1736222720000|2025-01-07 04:05:20|||||||||2
1736222760000|2025-01-07 04:06:00|5972.14|5971.44|5972.27|5971.57|5972.27|5971.57|5972.02|5971.32|12
1736222770000|2025-01-07 04:06:10|5972.14|5971.44|5972.14|5971.44|5972.27|5971.57|5972.14|5971.44|11
1736222780000|2025-01-07 04:06:20|5972.27|5971.57|5972.27|5971.57|5972.27|5971.57|5972.27|5971.57|4
1736222790000|2025-01-07 04:06:30|5972.14|5971.44|5972.02|5971.32|5972.14|5971.44|5972.02|5971.32|5
1736222800000|2025-01-07 04:06:40|5972.14|5971.44|5972.02|5971.32|5972.27|5971.57|5972.02|5971.32|17
1736222810000|2025-01-07 04:06:50|5972.14|5971.44|5972.02|5971.32|5972.14|5971.44|5972.02|5971.32|8
1736222820000|2025-01-07 04:07:00|5972.14|5971.44|5972.27|5971.57|5972.27|5971.57|5972.02|5971.32|9
1736222840000|2025-01-07 04:07:20|5972.39|5971.69|5972.27|5971.57|5972.39|5971.69|5972.27|5971.57|3
1736222850000|2025-01-07 04:07:30|5972.52|5971.82|5972.52|5971.82|5972.52|5971.82|5972.52|5971.82|4
1736222860000|2025-01-07 04:07:40|5972.39|5971.69|5972.27|5971.57|5972.39|5971.69|5972.27|5971.57|2
1736222870000|2025-01-07 04:07:50|5972.14|5971.44|5972.14|5971.44|5972.27|5971.57|5972.14|5971.44|4
1736222880000|2025-01-07 04:08:00|5972.02|5971.32|5971.77|5971.07|5972.27|5971.57|5971.77|5971.07|11
1736222890000|2025-01-07 04:08:10|5971.52|5970.82|5971.27|5970.57|5971.52|5970.82|5971.27|5970.57|13
1736222900000|2025-01-07 04:08:20|5971.39|5970.69|5971.27|5970.57|5971.52|5970.82|5971.27|5970.57|54
1736222910000|2025-01-07 04:08:30|5971.39|5970.69|5971.52|5970.82|5971.52|5970.82|5971.27|5970.57|7
1736222920000|2025-01-07 04:08:40|||||||||6
1736222940000|2025-01-07 04:09:00|5971.27|5970.57|5971.27|5970.57|5971.27|5970.57|5971.27|5970.57|4
1736222950000|2025-01-07 04:09:10|5971.39|5970.69|5971.39|5970.69|5971.52|5970.82|5971.27|5970.57|8
1736222960000|2025-01-07 04:09:20|5971.27|5970.57|5971.39|5970.69|5971.52|5970.82|5971.27|5970.57|3
1736222970000|2025-01-07 04:09:30|5971.52|5970.82|5971.27|5970.57|5971.52|5970.82|5971.27|5970.57|17
1736222980000|2025-01-07 04:09:40|5971.52|5970.82|5971.52|5970.82|5971.52|5970.82|5971.52|5970.82|7
1736223000000|2025-01-07 04:10:00|5971.27|5970.57|5971.02|5970.32|5971.27|5970.57|5971.02|5970.32|13
1736223010000|2025-01-07 04:10:10|5970.89|5970.19|5971.02|5970.32|5971.02|5970.32|5970.89|5970.19|5
1736223020000|2025-01-07 04:10:20|||||||||19
1736223030000|2025-01-07 04:10:30|5971.14|5970.44|5971.14|5970.44|5971.27|5970.57|5971.14|5970.44|5
1736223040000|2025-01-07 04:10:40|5971.27|5970.57|5971.27|5970.57|5971.27|5970.57|5971.27|5970.57|1
1736223050000|2025-01-07 04:10:50|5971.02|5970.32|5971.27|5970.57|5971.27|5970.57|5971.02|5970.32|14
1736223060000|2025-01-07 04:11:00|||||||||1
1736223090000|2025-01-07 04:11:30|5971.39|5970.69|5972.27|5971.57|5972.27|5971.57|5971.39|5970.69|56
1736223100000|2025-01-07 04:11:40|||||||||1
1736223110000|2025-01-07 04:11:50|5972.39|5971.69|5972.27|5971.57|5972.52|5971.82|5972.27|5971.57|14
1736223120000|2025-01-07 04:12:00|||||||||7
1736223130000|2025-01-07 04:12:10|5972.14|5971.44|5972.27|5971.57|5972.27|5971.57|5972.02|5971.32|1
1736223140000|2025-01-07 04:12:20|||||||||1
1736223160000|2025-01-07 04:12:40|5972.52|5971.82|5972.27|5971.57|5972.52|5971.82|5972.27|5971.57|16
1736223170000|2025-01-07 04:12:50|5972.39|5971.69|5972.52|5971.82|5972.52|5971.82|5972.39|5971.69|2
1736223180000|2025-01-07 04:13:00|||||||||2
1736223200000|2025-01-07 04:13:20|5972.27|5971.57|5972.52|5971.82|5972.52|5971.82|5972.27|5971.57|20
1736223220000|2025-01-07 04:13:40|||||||||2
1736223240000|2025-01-07 04:14:00|||||||||4
1736223260000|2025-01-07 04:14:20|5972.39|5971.69|5972.39|5971.69|5972.39|5971.69|5972.27|5971.57|10
1736223270000|2025-01-07 04:14:30|5972.27|5971.57|5972.27|5971.57|5972.39|5971.69|5972.27|5971.57|4
1736223280000|2025-01-07 04:14:40|5972.39|5971.69|5972.52|5971.82|5972.52|5971.82|5972.39|5971.69|3
1736223290000|2025-01-07 04:14:50|5972.39|5971.69|5972.52|5971.82|5972.52|5971.82|5972.39|5971.69|6
1736223300000|2025-01-07 04:15:00|5972.27|5971.57|5972.27|5971.57|5972.27|5971.57|5972.27|5971.57|1
1736223310000|2025-01-07 04:15:10|5972.39|5971.69|5972.27|5971.57|5972.39|5971.69|5972.27|5971.57|1
1736223340000|2025-01-07 04:15:40|5972.52|5971.82|5972.27|5971.57|5972.52|5971.82|5972.27|5971.57|13
1736223350000|2025-01-07 04:15:50|5972.52|5971.82|5972.52|5971.82|5972.52|5971.82|5972.52|5971.82|2
1736223360000|2025-01-07 04:16:00|5972.77|5972.07|5972.52|5971.82|5972.77|5972.07|5972.52|5971.82|14
1736223390000|2025-01-07 04:16:30|5972.27|5971.57|5972.27|5971.57|5972.27|5971.57|5972.27|5971.57|8
1736223400000|2025-01-07 04:16:40|5972.02|5971.32|5972.02|5971.32|5972.02|5971.32|5972.02|5971.32|7
1736223410000|2025-01-07 04:16:50|5972.14|5971.44|5972.02|5971.32|5972.27|5971.57|5972.02|5971.32|4
1736223420000|2025-01-07 04:17:00|5972.27|5971.57|5971.02|5970.32|5972.27|5971.57|5971.02|5970.32|49
1736223430000|2025-01-07 04:17:10|5971.77|5971.07|5971.52|5970.82|5971.77|5971.07|5971.52|5970.82|174
1736223440000|2025-01-07 04:17:20|5971.64|5970.94|5971.77|5971.07|5971.77|5971.07|5971.52|5970.82|46
1736223450000|2025-01-07 04:17:30|5971.89|5971.19|5971.89|5971.19|5971.89|5971.19|5971.89|5971.19|11
1736223460000|2025-01-07 04:17:40|5972.02|5971.32|5971.77|5971.07|5972.02|5971.32|5971.52|5970.82|24
1736223470000|2025-01-07 04:17:50|5972.02|5971.32|5972.02|5971.32|5972.02|5971.32|5972.02|5971.32|5
1736223480000|2025-01-07 04:18:00|5971.89|5971.19|5971.77|5971.07|5971.89|5971.19|5971.77|5971.07|2
1736223490000|2025-01-07 04:18:10|5971.52|5970.82|5971.77|5971.07|5971.77|5971.07|5971.52|5970.82|15
1736223510000|2025-01-07 04:18:30|||||||||1
1736223530000|2025-01-07 04:18:50|||||||||3
1736223540000|2025-01-07 04:19:00|5971.89|5971.19|5971.77|5971.07|5971.89|5971.19|5971.77|5971.07|9
1736223560000|2025-01-07 04:19:20|5971.89|5971.19|5972.27|5971.57|5972.52|5971.82|5971.89|5971.19|70
1736223570000|2025-01-07 04:19:30|5972.39|5971.69|5972.27|5971.57|5972.39|5971.69|5972.27|5971.57|8
1736223610000|2025-01-07 04:20:10|5972.39|5971.69|5972.27|5971.57|5972.39|5971.69|5972.27|5971.57|31
1736223620000|2025-01-07 04:20:20|5972.02|5971.32|5972.02|5971.32|5972.02|5971.32|5972.02|5971.32|7
1736223630000|2025-01-07 04:20:30|5972.14|5971.44|5972.02|5971.32|5972.14|5971.44|5972.02|5971.32|25
1736223650000|2025-01-07 04:20:50|5972.14|5971.44|5972.27|5971.57|5972.27|5971.57|5972.14|5971.44|10
1736223660000|2025-01-07 04:21:00|5972.52|5971.82|5972.27|5971.57|5972.52|5971.82|5972.27|5971.57|46
1736223680000|2025-01-07 04:21:20|5972.39|5971.69|5972.27|5971.57|5972.39|5971.69|5972.27|5971.57|33
1736223690000|2025-01-07 04:21:30|5972.14|5971.44|5972.27|5971.57|5972.27|5971.57|5972.14|5971.44|171
1736223700000|2025-01-07 04:21:40|||||||||1
1736223710000|2025-01-07 04:21:50|5972.02|5971.32|5972.02|5971.32|5972.02|5971.32|5972.02|5971.32|46
1736223720000|2025-01-07 04:22:00|5971.89|5971.19|5971.77|5971.07|5971.89|5971.19|5971.77|5971.07|7
1736223730000|2025-01-07 04:22:10|||||||||3
1736223750000|2025-01-07 04:22:30|5971.89|5971.19|5971.77|5971.07|5971.89|5971.19|5971.77|5971.07|22
1736223760000|2025-01-07 04:22:40|||||||||6
1736223770000|2025-01-07 04:22:50|5972.02|5971.32|5972.27|5971.57|5972.52|5971.82|5972.02|5971.32|57
1736223780000|2025-01-07 04:23:00|5972.14|5971.44|5972.14|5971.44|5972.14|5971.44|5972.14|5971.44|4
1736223790000|2025-01-07 04:23:10|5972.02|5971.32|5972.02|5971.32|5972.02|5971.32|5972.02|5971.32|1
1736223810000|2025-01-07 04:23:30|5972.27|5971.57|5972.02|5971.32|5972.27|5971.57|5972.02|5971.32|28
1736223820000|2025-01-07 04:23:40|5972.14|5971.44|5972.02|5971.32|5972.27|5971.57|5972.02|5971.32|14
1736223830000|2025-01-07 04:23:50|5972.14|5971.44|5972.27|5971.57|5972.27|5971.57|5972.14|5971.44|24
1736223840000|2025-01-07 04:24:00|5972.14|5971.44|5972.27|5971.57|5972.27|5971.57|5972.14|5971.44|16
1736223870000|2025-01-07 04:24:30|5972.02|5971.32|5972.02|5971.32|5972.02|5971.32|5972.02|5971.32|11
1736223880000|2025-01-07 04:24:40|5972.14|5971.44|5972.02|5971.32|5972.14|5971.44|5972.02|5971.32|17
1736223890000|2025-01-07 04:24:50|5972.14|5971.44|5972.27|5971.57|5972.27|5971.57|5972.14|5971.44|3
1736223900000|2025-01-07 04:25:00|5972.52|5971.82|5972.27|5971.57|5972.52|5971.82|5972.27|5971.57|21
1736223920000|2025-01-07 04:25:20|||||||||5
1736223930000|2025-01-07 04:25:30|5972.02|5971.32|5972.02|5971.32|5972.02|5971.32|5972.02|5971.32|10
1736223950000|2025-01-07 04:25:50|||||||||1
1736223960000|2025-01-07 04:26:00|5972.27|5971.57|5972.14|5971.44|5972.27|5971.57|5972.02|5971.32|30
1736223970000|2025-01-07 04:26:10|5972.02|5971.32|5972.27|5971.57|5972.27|5971.57|5972.02|5971.32|27
1736223990000|2025-01-07 04:26:30|5972.52|5971.82|5973.02|5972.32|5973.02|5972.32|5972.52|5971.82|34
1736224000000|2025-01-07 04:26:40|5973.27|5972.57|5973.02|5972.32|5973.27|5972.57|5973.02|5972.32|12
1736224010000|2025-01-07 04:26:50|5972.89|5972.19|5973.02|5972.32|5973.02|5972.32|5972.89|5972.19|7
1736224020000|2025-01-07 04:27:00|||||||||4
1736224030000|2025-01-07 04:27:10|5972.89|5972.19|5972.77|5972.07|5972.89|5972.19|5972.77|5972.07|6
1736224070000|2025-01-07 04:27:50|5972.52|5971.82|5972.77|5972.07|5972.77|5972.07|5972.52|5971.82|21
1736224080000|2025-01-07 04:28:00|5972.52|5971.82|5972.52|5971.82|5972.52|5971.82|5972.52|5971.82|13
1736224100000|2025-01-07 04:28:20|5972.64|5971.94|5972.52|5971.82|5972.64|5971.94|5972.52|5971.82|3
1736224130000|2025-01-07 04:28:50|5972.64|5971.94|5972.77|5972.07|5972.77|5972.07|5972.64|5971.94|4
1736224140000|2025-01-07 04:29:00|5972.89|5972.19|5973.02|5972.32|5973.02|5972.32|5972.89|5972.19|10
1736224150000|2025-01-07 04:29:10|5973.14|5972.44|5973.02|5972.32|5973.14|5972.44|5973.02|5972.32|2
1736224190000|2025-01-07 04:29:50|5973.14|5972.44|5973.02|5972.32|5973.14|5972.44|5973.02|5972.32|10
1736224200000|2025-01-07 04:30:00|5973.27|5972.57|5973.27|5972.57|5973.27|5972.57|5973.02|5972.32|16
1736224210000|2025-01-07 04:30:10|||||||||10
1736224230000|2025-01-07 04:30:30|||||||||4
1736224240000|2025-01-07 04:30:40|5973.14|5972.44|5973.02|5972.32|5973.14|5972.44|5973.02|5972.32|21
1736224260000|2025-01-07 04:31:00|5972.77|5972.07|5972.77|5972.07|5972.77|5972.07|5972.77|5972.07|11
1736224270000|2025-01-07 04:31:10|5973.02|5972.32|5973.02|5972.32|5973.02|5972.32|5973.02|5972.32|8
1736224280000|2025-01-07 04:31:20|5973.27|5972.57|5973.27|5972.57|5973.27|5972.57|5973.27|5972.57|4
1736224310000|2025-01-07 04:31:50|||||||||10
1736224330000|2025-01-07 04:32:10|||||||||2
1736224340000|2025-01-07 04:32:20|5973.39|5972.69|5973.52|5972.82|5973.52|5972.82|5973.27|5972.57|19
1736224350000|2025-01-07 04:32:30|5973.27|5972.57|5973.27|5972.57|5973.27|5972.57|5973.27|5972.57|14
1736224360000|2025-01-07 04:32:40|||||||||3
1736224370000|2025-01-07 04:32:50|5973.02|5972.32|5972.77|5972.07|5973.02|5972.32|5972.77|5972.07|22
1736224380000|2025-01-07 04:33:00|5972.89|5972.19|5972.77|5972.07|5973.02|5972.32|5972.77|5972.07|25
1736224390000|2025-01-07 04:33:10|5972.64|5971.94|5972.27|5971.57|5973.02|5972.32|5972.27|5971.57|50
1736224400000|2025-01-07 04:33:20|5972.39|5971.69|5972.02|5971.32|5972.39|5971.69|5971.77|5971.07|63
1736224410000|2025-01-07 04:33:30|5971.89|5971.19|5971.77|5971.07|5971.89|5971.19|5971.77|5971.07|3
1736224420000|2025-01-07 04:33:40|5972.02|5971.32|5971.77|5971.07|5972.02|5971.32|5971.77|5971.07|12
1736224430000|2025-01-07 04:33:50|5971.64|5970.94|5971.52|5970.82|5971.64|5970.94|5971.52|5970.82|13
1736224440000|2025-01-07 04:34:00|5971.27|5970.57|5971.27|5970.57|5971.27|5970.57|5971.27|5970.57|9
1736224450000|2025-01-07 04:34:10|5971.52|5970.82|5971.52|5970.82|5971.52|5970.82|5971.52|5970.82|3
1736224460000|2025-01-07 04:34:20|5971.77|5971.07|5971.52|5970.82|5971.77|5971.07|5971.52|5970.82|30
1736224480000|2025-01-07 04:34:40|5971.64|5970.94|5971.64|5970.94|5971.64|5970.94|5971.64|5970.94|4
1736224490000|2025-01-07 04:34:50|5971.77|5971.07|5971.52|5970.82|5971.77|5971.07|5971.27|5970.57|13
1736224500000|2025-01-07 04:35:00|5971.39|5970.69|5971.27|5970.57|5971.39|5970.69|5971.27|5970.57|18
1736224510000|2025-01-07 04:35:10|5971.41|5970.71|5971.53|5970.83|5971.66|5970.96|5971.41|5970.71|9
1736224520000|2025-01-07 04:35:20|5971.66|5970.96|5971.41|5970.71|5971.66|5970.96|5971.16|5970.46|33
1736224530000|2025-01-07 04:35:30|5971.16|5970.46|5971.41|5970.71|5971.41|5970.71|5971.16|5970.46|37
1736224540000|2025-01-07 04:35:40|5971.28|5970.58|5970.41|5969.71|5971.28|5970.58|5970.16|5969.46|79
1736224550000|2025-01-07 04:35:50|5970.53|5969.83|5970.66|5969.96|5970.66|5969.96|5970.53|5969.83|22
1736224560000|2025-01-07 04:36:00|5970.91|5970.21|5970.66|5969.96|5970.91|5970.21|5970.66|5969.96|12
1736224570000|2025-01-07 04:36:10|||||||||6
1736224580000|2025-01-07 04:36:20|5970.53|5969.83|5970.41|5969.71|5970.53|5969.83|5970.41|5969.71|6
1736224590000|2025-01-07 04:36:30|5970.66|5969.96|5970.66|5969.96|5970.66|5969.96|5970.66|5969.96|3
1736224600000|2025-01-07 04:36:40|5970.53|5969.83|5970.66|5969.96|5970.66|5969.96|5970.41|5969.71|26
1736224610000|2025-01-07 04:36:50|||||||||1
1736224630000|2025-01-07 04:37:10|||||||||1
1736224640000|2025-01-07 04:37:20|||||||||3
1736224650000|2025-01-07 04:37:30|||||||||9
1736224680000|2025-01-07 04:38:00|5970.53|5969.83|5970.78|5970.08|5971.03|5970.33|5970.53|5969.83|31
1736224690000|2025-01-07 04:38:10|5970.91|5970.21|5970.91|5970.21|5970.91|5970.21|5970.91|5970.21|1
1736224700000|2025-01-07 04:38:20|5970.53|5969.83|5970.41|5969.71|5970.66|5969.96|5970.41|5969.71|19
1736224710000|2025-01-07 04:38:30|5970.16|5969.46|5970.16|5969.46|5970.28|5969.58|5970.16|5969.46|22
1736224720000|2025-01-07 04:38:40|5970.28|5969.58|5970.41|5969.71|5970.41|5969.71|5970.16|5969.46|42
1736224730000|2025-01-07 04:38:50|5970.66|5969.96|5970.66|5969.96|5970.66|5969.96|5970.66|5969.96|5
1736224740000|2025-01-07 04:39:00|5970.16|5969.46|5970.16|5969.46|5970.28|5969.58|5970.16|5969.46|26
1736224750000|2025-01-07 04:39:10|5970.53|5969.83|5970.41|5969.71|5970.53|5969.83|5970.41|5969.71|8
1736224760000|2025-01-07 04:39:20|5970.28|5969.58|5970.16|5969.46|5970.28|5969.58|5970.16|5969.46|0
1736224770000|2025-01-07 04:39:30|5970.28|5969.58|5970.41|5969.71|5970.41|5969.71|5970.28|5969.58|5
1736224780000|2025-01-07 04:39:40|5970.28|5969.58|5970.16|5969.46|5970.28|5969.58|5970.16|5969.46|0
1736224800000|2025-01-07 04:40:00|5969.91|5969.21|5969.91|5969.21|5970.16|5969.46|5969.91|5969.21|35
1736224810000|2025-01-07 04:40:10|5970.16|5969.46|5969.91|5969.21|5970.16|5969.46|5969.91|5969.21|41
1736224820000|2025-01-07 04:40:20|5970.03|5969.33|5969.91|5969.21|5970.03|5969.33|5969.91|5969.21|11
1736224830000|2025-01-07 04:40:30|5969.78|5969.08|5969.91|5969.21|5969.91|5969.21|5969.66|5968.96|6
1736224850000|2025-01-07 04:40:50|5970.03|5969.33|5969.91|5969.21|5970.03|5969.33|5969.91|5969.21|9
1736224860000|2025-01-07 04:41:00|5970.03|5969.33|5969.91|5969.21|5970.03|5969.33|5969.91|5969.21|4
1736224870000|2025-01-07 04:41:10|5970.03|5969.33|5969.91|5969.21|5970.03|5969.33|5969.91|5969.21|16
1736224880000|2025-01-07 04:41:20|5970.03|5969.33|5970.16|5969.46|5970.16|5969.46|5969.91|5969.21|7
1736224890000|2025-01-07 04:41:30|5969.91|5969.21|5969.91|5969.21|5969.91|5969.21|5969.91|5969.21|7
1736224900000|2025-01-07 04:41:40|5970.03|5969.33|5970.16|5969.46|5970.16|5969.46|5970.03|5969.33|12
1736224910000|2025-01-07 04:41:50|5970.28|5969.58|5970.41|5969.71|5970.53|5969.83|5970.28|5969.58|18
1736224920000|2025-01-07 04:42:00|5970.28|5969.58|5970.41|5969.71|5970.41|5969.71|5970.16|5969.46|1
1736224930000|2025-01-07 04:42:10|5970.28|5969.58|5970.16|5969.46|5970.28|5969.58|5970.16|5969.46|2
1736224940000|2025-01-07 04:42:20|5969.91|5969.21|5969.91|5969.21|5969.91|5969.21|5969.91|5969.21|3
1736224950000|2025-01-07 04:42:30|5970.03|5969.33|5970.16|5969.46|5970.16|5969.46|5969.91|5969.21|6
1736224960000|2025-01-07 04:42:40|5970.28|5969.58|5970.16|5969.46|5970.28|5969.58|5970.16|5969.46|5
1736224970000|2025-01-07 04:42:50|5970.41|5969.71|5970.28|5969.58|5970.41|5969.71|5970.16|5969.46|9
1736224980000|2025-01-07 04:43:00|5970.41|5969.71|5970.66|5969.96|5970.66|5969.96|5970.41|5969.71|20
1736224990000|2025-01-07 04:43:10|5970.53|5969.83|5970.66|5969.96|5970.66|5969.96|5970.53|5969.83|4
1736225000000|2025-01-07 04:43:20|5970.53|5969.83|5969.91|5969.21|5970.53|5969.83|5969.91|5969.21|22
1736225010000|2025-01-07 04:43:30|5970.03|5969.33|5969.91|5969.21|5970.03|5969.33|5969.91|5969.21|13
1736225020000|2025-01-07 04:43:40|5970.03|5969.33|5970.16|5969.46|5970.16|5969.46|5970.03|5969.33|5
1736225030000|2025-01-07 04:43:50|5970.03|5969.33|5970.16|5969.46|5970.16|5969.46|5970.03|5969.33|0
1736225040000|2025-01-07 04:44:00|5970.03|5969.33|5970.16|5969.46|5970.16|5969.46|5969.91|5969.21|8
1736225050000|2025-01-07 04:44:10|5970.03|5969.33|5969.91|5969.21|5970.16|5969.46|5969.91|5969.21|21
1736225070000|2025-01-07 04:44:30|||||||||1
1736225100000|2025-01-07 04:45:00|5970.03|5969.33|5970.16|5969.46|5970.16|5969.46|5970.03|5969.33|6
1736225120000|2025-01-07 04:45:20|5969.91|5969.21|5970.41|5969.71|5970.41|5969.71|5969.91|5969.21|15
1736225130000|2025-01-07 04:45:30|5970.28|5969.58|5970.53|5969.83|5970.66|5969.96|5970.28|5969.58|17
1736225140000|2025-01-07 04:45:40|5970.41|5969.71|5970.66|5969.96|5970.91|5970.21|5970.41|5969.71|24
1736225150000|2025-01-07 04:45:50|5970.78|5970.08|5970.91|5970.21|5970.91|5970.21|5970.66|5969.96|30
1736225160000|2025-01-07 04:46:00|||||||||3
1736225190000|2025-01-07 04:46:30|5971.16|5970.46|5971.16|5970.46|5971.16|5970.46|5970.91|5970.21|39
1736225200000|2025-01-07 04:46:40|5971.03|5970.33|5970.91|5970.21|5971.03|5970.33|5970.91|5970.21|14
1736225230000|2025-01-07 04:47:10|5970.66|5969.96|5970.41|5969.71|5970.66|5969.96|5970.41|5969.71|29
1736225250000|2025-01-07 04:47:30|5970.53|5969.83|5970.53|5969.83|5970.66|5969.96|5970.53|5969.83|9
1736225260000|2025-01-07 04:47:40|5970.66|5969.96|5970.66|5969.96|5970.66|5969.96|5970.66|5969.96|0
1736225280000|2025-01-07 04:48:00|5970.53|5969.83|5970.66|5969.96|5970.66|5969.96|5970.41|5969.71|8
1736225290000|2025-01-07 04:48:10|||||||||3
1736225300000|2025-01-07 04:48:20|5970.41|5969.71|5970.41|5969.71|5970.41|5969.71|5970.41|5969.71|14
1736225320000|2025-01-07 04:48:40|5970.28|5969.58|5970.16|5969.46|5970.41|5969.71|5970.16|5969.46|9
1736225330000|2025-01-07 04:48:50|5970.03|5969.33|5970.16|5969.46|5970.16|5969.46|5969.91|5969.21|20
1736225340000|2025-01-07 04:49:00|5970.03|5969.33|5970.16|5969.46|5970.16|5969.46|5970.03|5969.33|8
1736225350000|2025-01-07 04:49:10|5970.03|5969.33|5970.03|5969.33|5970.16|5969.46|5969.91|5969.21|12
1736225360000|2025-01-07 04:49:20|5969.91|5969.21|5970.16|5969.46|5970.16|5969.46|5969.91|5969.21|5
1736225370000|2025-01-07 04:49:30|5970.41|5969.71|5970.16|5969.46|5970.41|5969.71|5970.16|5969.46|21
1736225380000|2025-01-07 04:49:40|5970.41|5969.71|5970.16|5969.46|5970.41|5969.71|5970.16|5969.46|3
1736225390000|2025-01-07 04:49:50|5970.28|5969.58|5970.16|5969.46|5970.41|5969.71|5970.16|5969.46|2
1736225400000|2025-01-07 04:50:00|5970.03|5969.33|5969.66|5968.96|5970.03|5969.33|5969.41|5968.71|70
1736225410000|2025-01-07 04:50:10|5969.91|5969.21|5969.91|5969.21|5969.91|5969.21|5969.91|5969.21|14
1736225430000|2025-01-07 04:50:30|5969.78|5969.08|5969.91|5969.21|5969.91|5969.21|5969.78|5969.08|19
1736225440000|2025-01-07 04:50:40|5970.03|5969.33|5970.16|5969.46|5970.16|5969.46|5970.03|5969.33|10
1736225450000|2025-01-07 04:50:50|5970.41|5969.71|5970.41|5969.71|5970.41|5969.71|5970.41|5969.71|14
1736225460000|2025-01-07 04:51:00|||||||||10
1736225470000|2025-01-07 04:51:10|5970.28|5969.58|5970.28|5969.58|5970.41|5969.71|5970.28|5969.58|18
1736225480000|2025-01-07 04:51:20|5970.41|5969.71|5970.41|5969.71|5970.41|5969.71|5970.41|5969.71|0
1736225490000|2025-01-07 04:51:30|5970.66|5969.96|5970.66|5969.96|5970.66|5969.96|5970.66|5969.96|10
1736225500000|2025-01-07 04:51:40|5970.53|5969.83|5970.66|5969.96|5970.66|5969.96|5970.53|5969.83|11
1736225510000|2025-01-07 04:51:50|5970.53|5969.83|5970.41|5969.71|5970.66|5969.96|5970.41|5969.71|7
1736225520000|2025-01-07 04:52:00|5970.53|5969.83|5970.41|5969.71|5970.53|5969.83|5970.41|5969.71|4
1736225530000|2025-01-07 04:52:10|5970.16|5969.46|5970.16|5969.46|5970.28|5969.58|5970.16|5969.46|13
1736225540000|2025-01-07 04:52:20|5970.03|5969.33|5969.91|5969.21|5970.03|5969.33|5969.91|5969.21|18
1736225550000|2025-01-07 04:52:30|5970.03|5969.33|5969.78|5969.08|5970.03|5969.33|5969.66|5968.96|13
1736225560000|2025-01-07 04:52:40|5969.66|5968.96|5969.66|5968.96|5969.66|5968.96|5969.41|5968.71|19
1736225570000|2025-01-07 04:52:50|5969.53|5968.83|5969.66|5968.96|5969.66|5968.96|5969.53|5968.83|6
1736225590000|2025-01-07 04:53:10|5969.78|5969.08|5969.91|5969.21|5969.91|5969.21|5969.78|5969.08|15
1736225600000|2025-01-07 04:53:20|||||||||4
1736225610000|2025-01-07 04:53:30|5970.03|5969.33|5969.91|5969.21|5970.03|5969.33|5969.91|5969.21|24
1736225620000|2025-01-07 04:53:40|5969.66|5968.96|5969.66|5968.96|5969.66|5968.96|5969.66|5968.96|8
1736225630000|2025-01-07 04:53:50|5969.78|5969.08|5969.66|5968.96|5969.78|5969.08|5969.66|5968.96|11
1736225640000|2025-01-07 04:54:00|||||||||2
1736225650000|2025-01-07 04:54:10|5969.53|5968.83|5969.66|5968.96|5969.66|5968.96|5969.53|5968.83|4
1736225660000|2025-01-07 04:54:20|5969.91|5969.21|5969.91|5969.21|5969.91|5969.21|5969.91|5969.21|9
1736225670000|2025-01-07 04:54:30|5970.16|5969.46|5970.16|5969.46|5970.16|5969.46|5970.16|5969.46|12
1736225680000|2025-01-07 04:54:40|5970.41|5969.71|5970.41|5969.71|5970.41|5969.71|5970.41|5969.71|5
1736225700000|2025-01-07 04:55:00|5970.28|5969.58|5970.16|5969.46|5970.41|5969.71|5970.16|5969.46|1
1736225710000|2025-01-07 04:55:10|||||||||1
1736225760000|2025-01-07 04:56:00|||||||||3
1736225770000|2025-01-07 04:56:10|||||||||7
1736225790000|2025-01-07 04:56:30|||||||||1
1736225800000|2025-01-07 04:56:40|||||||||2
1736225830000|2025-01-07 04:57:10|5970.41|5969.71|5970.41|5969.71|5970.41|5969.71|5970.41|5969.71|12
1736225840000|2025-01-07 04:57:20|5970.28|5969.58|5970.41|5969.71|5970.41|5969.71|5970.28|5969.58|12
1736225850000|2025-01-07 04:57:30|5970.66|5969.96|5970.66|5969.96|5970.66|5969.96|5970.66|5969.96|6
1736225860000|2025-01-07 04:57:40|5970.41|5969.71|5970.41|5969.71|5970.41|5969.71|5970.41|5969.71|6
1736225880000|2025-01-07 04:58:00|5970.28|5969.58|5970.16|5969.46|5970.28|5969.58|5970.16|5969.46|4
1736225890000|2025-01-07 04:58:10|5970.28|5969.58|5970.16|5969.46|5970.41|5969.71|5970.16|5969.46|9
1736225920000|2025-01-07 04:58:40|5970.41|5969.71|5970.41|5969.71|5970.41|5969.71|5970.41|5969.71|4
1736225930000|2025-01-07 04:58:50|||||||||3
1736225940000|2025-01-07 04:59:00|5970.53|5969.83|5970.41|5969.71|5970.66|5969.96|5970.41|5969.71|20
1736225950000|2025-01-07 04:59:10|5970.16|5969.46|5970.16|5969.46|5970.16|5969.46|5970.16|5969.46|7
1736225970000|2025-01-07 04:59:30|5969.91|5969.21|5969.91|5969.21|5969.91|5969.21|5969.91|5969.21|15
1736225980000|2025-01-07 04:59:40|5969.66|5968.96|5969.41|5968.71|5969.66|5968.96|5969.41|5968.71|20
1736225990000|2025-01-07 04:59:50|5969.53|5968.83|5969.41|5968.71|5969.53|5968.83|5969.41|5968.71|21
1736226000000|2025-01-07 05:00:00|5969.16|5968.46|5969.66|5968.96|5969.66|5968.96|5969.16|5968.46|41
1736226010000|2025-01-07 05:00:10|5969.53|5968.83|5969.66|5968.96|5969.66|5968.96|5969.41|5968.71|8
1736226020000|2025-01-07 05:00:20|5969.53|5968.83|5969.66|5968.96|5969.66|5968.96|5969.41|5968.71|5
1736226040000|2025-01-07 05:00:40|5969.53|5968.83|5969.41|5968.71|5969.53|5968.83|5969.41|5968.71|2
1736226050000|2025-01-07 05:00:50|5969.53|5968.83|5969.41|5968.71|5969.53|5968.83|5969.41|5968.71|3
1736226060000|2025-01-07 05:01:00|5969.28|5968.58|5969.41|5968.71|5969.41|5968.71|5969.16|5968.46|52
1736226070000|2025-01-07 05:01:10|5969.66|5968.96|5969.66|5968.96|5969.66|5968.96|5969.66|5968.96|17
1736226080000|2025-01-07 05:01:20|5969.53|5968.83|5969.41|5968.71|5969.53|5968.83|5969.41|5968.71|2
1736226090000|2025-01-07 05:01:30|5969.53|5968.83|5969.53|5968.83|5969.53|5968.83|5969.41|5968.71|5
1736226100000|2025-01-07 05:01:40|5969.41|5968.71|5969.41|5968.71|5969.41|5968.71|5969.41|5968.71|0
1736226110000|2025-01-07 05:01:50|5969.53|5968.83|5969.66|5968.96|5969.66|5968.96|5969.41|5968.71|1
1736226120000|2025-01-07 05:02:00|5969.53|5968.83|5969.41|5968.71|5969.66|5968.96|5969.41|5968.71|24
1736226130000|2025-01-07 05:02:10|5969.28|5968.58|5969.66|5968.96|5969.66|5968.96|5969.16|5968.46|28
1736226150000|2025-01-07 05:02:30|5969.53|5968.83|5969.66|5968.96|5969.66|5968.96|5969.53|5968.83|7
1736226160000|2025-01-07 05:02:40|5969.91|5969.21|5969.78|5969.08|5969.91|5969.21|5969.78|5969.08|13
1736226170000|2025-01-07 05:02:50|5969.91|5969.21|5969.78|5969.08|5969.91|5969.21|5969.78|5969.08|6
1736226180000|2025-01-07 05:03:00|5969.66|5968.96|5969.78|5969.08|5969.78|5969.08|5969.66|5968.96|2
1736226190000|2025-01-07 05:03:10|5969.91|5969.21|5969.78|5969.08|5969.91|5969.21|5969.66|5968.96|4
1736226200000|2025-01-07 05:03:20|5969.66|5968.96|5969.66|5968.96|5969.91|5969.21|5969.66|5968.96|8
1736226210000|2025-01-07 05:03:30|5969.78|5969.08|5970.28|5969.58|5970.41|5969.71|5969.78|5969.08|14
1736226220000|2025-01-07 05:03:40|5970.16|5969.46|5970.16|5969.46|5970.16|5969.46|5970.16|5969.46|0
1736226230000|2025-01-07 05:03:50|5970.03|5969.33|5970.16|5969.46|5970.16|5969.46|5970.03|5969.33|3
1736226240000|2025-01-07 05:04:00|||||||||1
1736226250000|2025-01-07 05:04:10|5970.03|5969.33|5969.91|5969.21|5970.16|5969.46|5969.91|5969.21|11
1736226270000|2025-01-07 05:04:30|5969.78|5969.08|5969.91|5969.21|5969.91|5969.21|5969.66|5968.96|15
1736226280000|2025-01-07 05:04:40|5969.78|5969.08|5969.78|5969.08|5969.78|5969.08|5969.66|5968.96|9
1736226290000|2025-01-07 05:04:50|5969.91|5969.21|5969.91|5969.21|5969.91|5969.21|5969.91|5969.21|2
1736226300000|2025-01-07 05:05:00|||||||||7
1736226310000|2025-01-07 05:05:10|5970.03|5969.33|5969.78|5969.08|5970.03|5969.33|5969.78|5969.08|8
1736226320000|2025-01-07 05:05:20|5969.91|5969.21|5969.91|5969.21|5969.91|5969.21|5969.91|5969.21|4
1736226330000|2025-01-07 05:05:30|5969.78|5969.08|5970.03|5969.33|5970.03|5969.33|5969.78|5969.08|3
1736226340000|2025-01-07 05:05:40|5970.16|5969.46|5970.41|5969.71|5970.66|5969.96|5970.16|5969.46|20
1736226360000|2025-01-07 05:06:00|5970.16|5969.46|5970.16|5969.46|5970.16|5969.46|5970.16|5969.46|5
1736226370000|2025-01-07 05:06:10|5970.03|5969.33|5969.91|5969.21|5970.03|5969.33|5969.91|5969.21|7
1736226380000|2025-01-07 05:06:20|5970.03|5969.33|5969.91|5969.21|5970.16|5969.46|5969.91|5969.21|2
1736226390000|2025-01-07 05:06:30|5969.78|5969.08|5969.78|5969.08|5969.78|5969.08|5969.78|5969.08|1
1736226400000|2025-01-07 05:06:40|5969.66|5968.96|5969.66|5968.96|5969.66|5968.96|5969.66|5968.96|1
1736226430000|2025-01-07 05:07:10|5969.91|5969.21|5968.91|5968.21|5969.91|5969.21|5968.91|5968.21|79
1736226450000|2025-01-07 05:07:30|5968.78|5968.08|5968.41|5967.71|5968.78|5968.08|5968.41|5967.71|45
1736226460000|2025-01-07 05:07:40|||||||||92
1736226470000|2025-01-07 05:07:50|5968.16|5967.46|5968.16|5967.46|5968.16|5967.46|5968.16|5967.46|19
1736226480000|2025-01-07 05:08:00|5968.03|5967.33|5968.41|5967.71|5968.53|5967.83|5967.66|5966.96|48
1736226490000|2025-01-07 05:08:10|5968.16|5967.46|5968.16|5967.46|5968.41|5967.71|5968.16|5967.46|36
1736226500000|2025-01-07 05:08:20|5968.28|5967.58|5968.16|5967.46|5968.41|5967.71|5968.16|5967.46|11
1736226510000|2025-01-07 05:08:30|5968.28|5967.58|5968.28|5967.58|5968.41|5967.71|5968.16|5967.46|14
1736226520000|2025-01-07 05:08:40|5968.41|5967.71|5968.41|5967.71|5968.41|5967.71|5968.16|5967.46|7
1736226530000|2025-01-07 05:08:50|5968.66|5967.96|5968.41|5967.71|5968.66|5967.96|5968.16|5967.46|21
1736226540000|2025-01-07 05:09:00|5968.28|5967.58|5968.41|5967.71|5968.41|5967.71|5968.16|5967.46|6
1736226550000|2025-01-07 05:09:10|5968.66|5967.96|5968.66|5967.96|5968.66|5967.96|5968.66|5967.96|4
1736226560000|2025-01-07 05:09:20|||||||||1
1736226570000|2025-01-07 05:09:30|5968.91|5968.21|5968.66|5967.96|5968.91|5968.21|5968.66|5967.96|11
1736226580000|2025-01-07 05:09:40|5968.78|5968.08|5968.66|5967.96|5968.78|5968.08|5968.66|5967.96|18
1736226590000|2025-01-07 05:09:50|5968.41|5967.71|5968.41|5967.71|5968.41|5967.71|5968.41|5967.71|7
1736226600000|2025-01-07 05:10:00|5968.66|5967.96|5968.66|5967.96|5968.66|5967.96|5968.41|5967.71|11
1736226610000|2025-01-07 05:10:10|5968.53|5967.83|5968.53|5967.83|5968.66|5967.96|5968.41|5967.71|7
1736226620000|2025-01-07 05:10:20|5968.41|5967.71|5968.41|5967.71|5968.53|5967.83|5968.41|5967.71|1
1736226630000|2025-01-07 05:10:30|5968.53|5967.83|5968.66|5967.96|5968.66|5967.96|5968.41|5967.71|11
1736226640000|2025-01-07 05:10:40|5968.78|5968.08|5968.66|5967.96|5968.91|5968.21|5968.66|5967.96|14
1736226660000|2025-01-07 05:11:00|5968.78|5968.08|5969.66|5968.96|5969.66|5968.96|5968.78|5968.08|26
1736226670000|2025-01-07 05:11:10|5969.41|5968.71|5969.41|5968.71|5969.41|5968.71|5969.41|5968.71|1
1736226680000|2025-01-07 05:11:20|5969.28|5968.58|5969.41|5968.71|5969.41|5968.71|5969.28|5968.58|6
1736226690000|2025-01-07 05:11:30|5969.28|5968.58|5969.16|5968.46|5969.28|5968.58|5969.03|5968.33|6
1736226700000|2025-01-07 05:11:40|5969.03|5968.33|5969.16|5968.46|5969.16|5968.46|5969.03|5968.33|1
1736226710000|2025-01-07 05:11:50|5968.91|5968.21|5969.03|5968.33|5969.03|5968.33|5968.91|5968.21|10
1736226720000|2025-01-07 05:12:00|5968.91|5968.21|5969.41|5968.71|5969.41|5968.71|5968.91|5968.21|5
1736226730000|2025-01-07 05:12:10|5969.66|5968.96|5969.41|5968.71|5969.66|5968.96|5969.41|5968.71|13
1736226740000|2025-01-07 05:12:20|5969.28|5968.58|5969.16|5968.46|5969.28|5968.58|5969.16|5968.46|13
1736226750000|2025-01-07 05:12:30|5969.28|5968.58|5968.91|5968.21|5969.28|5968.58|5968.91|5968.21|5
1736226760000|2025-01-07 05:12:40|5969.03|5968.33|5968.91|5968.21|5969.16|5968.46|5968.91|5968.21|4
1736226770000|2025-01-07 05:12:50|5969.03|5968.33|5968.91|5968.21|5969.16|5968.46|5968.91|5968.21|9
1736226780000|2025-01-07 05:13:00|5969.03|5968.33|5968.91|5968.21|5969.03|5968.33|5968.91|5968.21|4
1736226790000|2025-01-07 05:13:10|5969.16|5968.46|5969.16|5968.46|5969.16|5968.46|5969.16|5968.46|11
1736226800000|2025-01-07 05:13:20|5969.28|5968.58|5969.41|5968.71|5969.41|5968.71|5969.28|5968.58|2
1736226810000|2025-01-07 05:13:30|5969.28|5968.58|5969.41|5968.71|5969.41|5968.71|5969.28|5968.58|8
1736226820000|2025-01-07 05:13:40|5969.53|5968.83|5969.53|5968.83|5969.53|5968.83|5969.53|5968.83|0
1736226830000|2025-01-07 05:13:50|5969.66|5968.96|5969.66|5968.96|5969.66|5968.96|5969.66|5968.96|5
1736226840000|2025-01-07 05:14:00|5969.91|5969.21|5969.66|5968.96|5969.91|5969.21|5969.66|5968.96|13
1736226850000|2025-01-07 05:14:10|5969.91|5969.21|5969.78|5969.08|5969.91|5969.21|5969.66|5968.96|5
1736226860000|2025-01-07 05:14:20|5969.91|5969.21|5969.91|5969.21|5969.91|5969.21|5969.78|5969.08|1
1736226870000|2025-01-07 05:14:30|5969.78|5969.08|5969.91|5969.21|5969.91|5969.21|5969.66|5968.96|6
1736226880000|2025-01-07 05:14:40|5969.78|5969.08|5969.78|5969.08|5969.91|5969.21|5969.66|5968.96|4
1736226890000|2025-01-07 05:14:50|5969.66|5968.96|5969.41|5968.71|5969.66|5968.96|5969.41|5968.71|5
1736226900000|2025-01-07 05:15:00|5969.28|5968.58|5969.28|5968.58|5969.28|5968.58|5969.16|5968.46|4
1736226910000|2025-01-07 05:15:10|5969.41|5968.71|5969.66|5968.96|5969.66|5968.96|5969.41|5968.71|1
1736226920000|2025-01-07 05:15:20|5969.53|5968.83|5969.66|5968.96|5969.66|5968.96|5969.41|5968.71|3
1736226930000|2025-01-07 05:15:30|5969.53|5968.83|5969.41|5968.71|5969.53|5968.83|5969.41|5968.71|7
1736226940000|2025-01-07 05:15:40|||||||||1
1736226950000|2025-01-07 05:15:50|5969.28|5968.58|5969.41|5968.71|5969.41|5968.71|5969.28|5968.58|1
1736226960000|2025-01-07 05:16:00|5969.16|5968.46|5968.91|5968.21|5969.16|5968.46|5968.91|5968.21|10
1736226970000|2025-01-07 05:16:10|||||||||5
1736226980000|2025-01-07 05:16:20|||||||||1
1736226990000|2025-01-07 05:16:30|5969.16|5968.46|5969.16|5968.46|5969.28|5968.58|5969.16|5968.46|8
1736227000000|2025-01-07 05:16:40|5969.41|5968.71|5969.41|5968.71|5969.41|5968.71|5969.28|5968.58|2
1736227010000|2025-01-07 05:16:50|||||||||2
1736227020000|2025-01-07 05:17:00|5969.53|5968.83|5969.41|5968.71|5969.66|5968.96|5969.41|5968.71|18
1736227030000|2025-01-07 05:17:10|5969.53|5968.83|5969.53|5968.83|5969.53|5968.83|5969.53|5968.83|1
1736227040000|2025-01-07 05:17:20|5969.41|5968.71|5969.41|5968.71|5969.41|5968.71|5969.41|5968.71|1
1736227050000|2025-01-07 05:17:30|||||||||1
1736227060000|2025-01-07 05:17:40|||||||||1
1736227070000|2025-01-07 05:17:50|||||||||1
1736227080000|2025-01-07 05:18:00|5969.53|5968.83|5969.53|5968.83|5969.66|5968.96|5969.53|5968.83|11
1736227090000|2025-01-07 05:18:10|5969.66|5968.96|5969.66|5968.96|5969.66|5968.96|5969.66|5968.96|5
1736227100000|2025-01-07 05:18:20|5969.53|5968.83|5969.41|5968.71|5969.53|5968.83|5969.41|5968.71|17
1736227120000|2025-01-07 05:18:40|5969.53|5968.83|5969.66|5968.96|5969.66|5968.96|5969.53|5968.83|7
1736227130000|2025-01-07 05:18:50|5969.53|5968.83|5969.53|5968.83|5969.66|5968.96|5969.53|5968.83|11
1736227140000|2025-01-07 05:19:00|5969.66|5968.96|5969.66|5968.96|5969.66|5968.96|5969.66|5968.96|0
1736227160000|2025-01-07 05:19:20|||||||||6
1736227170000|2025-01-07 05:19:30|5969.53|5968.83|5969.16|5968.46|5969.53|5968.83|5969.16|5968.46|12
1736227180000|2025-01-07 05:19:40|5969.28|5968.58|5969.41|5968.71|5969.41|5968.71|5969.28|5968.58|6
1736227190000|2025-01-07 05:19:50|5969.28|5968.58|5969.28|5968.58|5969.41|5968.71|5969.16|5968.46|8
1736227200000|2025-01-07 05:20:00|5969.16|5968.46|5967.91|5967.21|5969.66|5968.96|5967.91|5967.21|114
1736227210000|2025-01-07 05:20:10|5968.03|5967.33|5967.41|5966.71|5968.16|5967.46|5967.41|5966.71|48
1736227220000|2025-01-07 05:20:20|5967.16|5966.46|5967.16|5966.46|5967.16|5966.46|5967.16|5966.46|16
1736227230000|2025-01-07 05:20:30|5966.91|5966.21|5965.16|5964.46|5966.91|5966.21|5964.66|5963.96|413
1736227240000|2025-01-07 05:20:40|5965.91|5965.21|5966.28|5965.58|5966.91|5966.21|5965.91|5965.21|98
1736227250000|2025-01-07 05:20:50|5966.16|5965.46|5966.16|5965.46|5966.28|5965.58|5966.16|5965.46|6
1736227260000|2025-01-07 05:21:00|5966.28|5965.58|5965.41|5964.71|5966.28|5965.58|5965.28|5964.58|58
1736227270000|2025-01-07 05:21:10|5965.28|5964.58|5964.91|5964.21|5965.28|5964.58|5963.66|5962.96|285
1736227280000|2025-01-07 05:21:20|5965.16|5964.46|5966.16|5965.46|5966.16|5965.46|5964.91|5964.21|84
1736227290000|2025-01-07 05:21:30|5966.28|5965.58|5965.41|5964.71|5966.28|5965.58|5965.41|5964.71|33
1736227300000|2025-01-07 05:21:40|5965.53|5964.83|5965.41|5964.71|5965.66|5964.96|5965.16|5964.46|48
1736227310000|2025-01-07 05:21:50|5965.53|5964.83|5965.53|5964.83|5965.66|5964.96|5965.41|5964.71|40
1736227320000|2025-01-07 05:22:00|5965.41|5964.71|5965.41|5964.71|5965.66|5964.96|5965.28|5964.58|31
1736227330000|2025-01-07 05:22:10|||||||||1
1736227340000|2025-01-07 05:22:20|5965.53|5964.83|5965.41|5964.71|5965.66|5964.96|5965.28|5964.58|27
1736227350000|2025-01-07 05:22:30|5965.28|5964.58|5965.16|5964.46|5965.28|5964.58|5964.91|5964.21|73
1736227360000|2025-01-07 05:22:40|5965.28|5964.58|5965.16|5964.46|5965.41|5964.71|5965.16|5964.46|27
1736227370000|2025-01-07 05:22:50|5964.91|5964.21|5964.16|5963.46|5964.91|5964.21|5963.66|5962.96|147
1736227380000|2025-01-07 05:23:00|5963.78|5963.08|5963.66|5962.96|5963.78|5963.08|5961.66|5960.96|343
1736227390000|2025-01-07 05:23:10|5963.53|5962.83|5963.41|5962.71|5963.66|5962.96|5963.41|5962.71|20
1736227400000|2025-01-07 05:23:20|5963.53|5962.83|5963.16|5962.46|5963.66|5962.96|5963.16|5962.46|21
1736227410000|2025-01-07 05:23:30|5963.28|5962.58|5963.41|5962.71|5963.41|5962.71|5963.16|5962.46|14
1736227420000|2025-01-07 05:23:40|5963.28|5962.58|5962.41|5961.71|5963.41|5962.71|5962.28|5961.58|33
1736227430000|2025-01-07 05:23:50|5962.53|5961.83|5962.66|5961.96|5962.66|5961.96|5962.03|5961.33|46
1736227440000|2025-01-07 05:24:00|5962.53|5961.83|5962.16|5961.46|5962.66|5961.96|5960.91|5960.21|250
1736227450000|2025-01-07 05:24:10|5962.41|5961.71|5962.41|5961.71|5962.41|5961.71|5962.41|5961.71|17
1736227460000|2025-01-07 05:24:20|5962.28|5961.58|5960.91|5960.21|5962.28|5961.58|5960.91|5960.21|48
1736227470000|2025-01-07 05:24:30|5960.66|5959.96|5960.16|5959.46|5961.03|5960.33|5960.16|5959.46|196
1736227480000|2025-01-07 05:24:40|5960.41|5959.71|5961.41|5960.71|5961.41|5960.71|5960.41|5959.71|52
1736227490000|2025-01-07 05:24:50|5961.53|5960.83|5962.16|5961.46|5962.28|5961.58|5961.53|5960.83|55
1736227500000|2025-01-07 05:25:00|5962.41|5961.71|5963.03|5962.33|5963.66|5962.96|5962.41|5961.71|99
1736227510000|2025-01-07 05:25:10|5963.16|5962.46|5963.16|5962.46|5963.66|5962.96|5963.16|5962.46|19
1736227520000|2025-01-07 05:25:20|5963.28|5962.58|5963.41|5962.71|5963.53|5962.83|5963.28|5962.58|6
1736227530000|2025-01-07 05:25:30|5963.28|5962.58|5963.66|5962.96|5963.78|5963.08|5963.28|5962.58|33
1736227540000|2025-01-07 05:25:40|5963.78|5963.08|5963.91|5963.21|5963.91|5963.21|5963.66|5962.96|17
1736227550000|2025-01-07 05:25:50|5964.03|5963.33|5963.28|5962.58|5964.03|5963.33|5963.16|5962.46|44
1736227560000|2025-01-07 05:26:00|5963.41|5962.71|5963.41|5962.71|5963.53|5962.83|5963.16|5962.46|37
1736227570000|2025-01-07 05:26:10|5963.28|5962.58|5963.41|5962.71|5963.66|5962.96|5963.16|5962.46|44
1736227580000|2025-01-07 05:26:20|5963.53|5962.83|5964.16|5963.46|5964.16|5963.46|5963.53|5962.83|13
1736227590000|2025-01-07 05:26:30|5964.41|5963.71|5964.41|5963.71|5964.66|5963.96|5964.41|5963.71|21
1736227600000|2025-01-07 05:26:40|5964.53|5963.83|5964.41|5963.71|5964.66|5963.96|5964.41|5963.71|28
1736227610000|2025-01-07 05:26:50|5964.28|5963.58|5963.91|5963.21|5964.28|5963.58|5963.78|5963.08|38
1736227620000|2025-01-07 05:27:00|5963.78|5963.08|5963.66|5962.96|5964.16|5963.46|5963.41|5962.71|29
1736227630000|2025-01-07 05:27:10|5963.78|5963.08|5963.66|5962.96|5963.91|5963.21|5963.53|5962.83|15
1736227640000|2025-01-07 05:27:20|5963.53|5962.83|5963.66|5962.96|5963.66|5962.96|5963.53|5962.83|11
1736227650000|2025-01-07 05:27:30|5963.53|5962.83|5963.66|5962.96|5963.66|5962.96|5963.03|5962.33|74
1736227660000|2025-01-07 05:27:40|5963.91|5963.21|5963.66|5962.96|5963.91|5963.21|5963.66|5962.96|10
1736227670000|2025-01-07 05:27:50|5963.53|5962.83|5964.16|5963.46|5964.16|5963.46|5963.53|5962.83|36
1736227680000|2025-01-07 05:28:00|5964.28|5963.58|5965.16|5964.46|5965.16|5964.46|5964.28|5963.58|46
1736227690000|2025-01-07 05:28:10|5965.28|5964.58|5965.16|5964.46|5965.41|5964.71|5965.16|5964.46|11
1736227700000|2025-01-07 05:28:20|5965.03|5964.33|5965.16|5964.46|5965.28|5964.58|5965.03|5964.33|4
1736227710000|2025-01-07 05:28:30|5965.28|5964.58|5965.16|5964.46|5965.28|5964.58|5965.16|5964.46|14
1736227720000|2025-01-07 05:28:40|5965.03|5964.33|5964.91|5964.21|5965.03|5964.33|5964.91|5964.21|7
1736227730000|2025-01-07 05:28:50|||||||||2
1736227740000|2025-01-07 05:29:00|5965.03|5964.33|5965.41|5964.71|5965.41|5964.71|5965.03|5964.33|14
1736227750000|2025-01-07 05:29:10|5965.66|5964.96|5965.53|5964.83|5965.66|5964.96|5965.53|5964.83|21
1736227760000|2025-01-07 05:29:20|5965.66|5964.96|5965.41|5964.71|5965.66|5964.96|5965.16|5964.46|16
1736227770000|2025-01-07 05:29:30|5965.16|5964.46|5965.16|5964.46|5965.28|5964.58|5965.16|5964.46|9
1736227780000|2025-01-07 05:29:40|5965.03|5964.33|5964.91|5964.21|5965.03|5964.33|5964.66|5963.96|30
1736227790000|2025-01-07 05:29:50|5965.03|5964.33|5965.16|5964.46|5965.16|5964.46|5964.91|5964.21|7
1736227800000|2025-01-07 05:30:00|5964.91|5964.21|5964.16|5963.46|5965.16|5964.46|5964.16|5963.46|38
1736227810000|2025-01-07 05:30:10|5963.91|5963.21|5964.16|5963.46|5964.16|5963.46|5963.91|5963.21|29
1736227820000|2025-01-07 05:30:20|5964.28|5963.58|5964.41|5963.71|5964.41|5963.71|5964.28|5963.58|12
1736227830000|2025-01-07 05:30:30|5964.28|5963.58|5964.66|5963.96|5964.66|5963.96|5964.28|5963.58|15
1736227840000|2025-01-07 05:30:40|5964.53|5963.83|5964.66|5963.96|5964.66|5963.96|5964.41|5963.71|4
1736227850000|2025-01-07 05:30:50|5964.53|5963.83|5964.66|5963.96|5964.66|5963.96|5964.53|5963.83|0
1736227860000|2025-01-07 05:31:00|5964.41|5963.71|5964.66|5963.96|5964.66|5963.96|5964.41|5963.71|4
1736227870000|2025-01-07 05:31:10|5964.91|5964.21|5965.16|5964.46|5965.16|5964.46|5964.91|5964.21|9
1736227880000|2025-01-07 05:31:20|5964.91|5964.21|5965.03|5964.33|5965.16|5964.46|5964.91|5964.21|7
1736227890000|2025-01-07 05:31:30|5965.16|5964.46|5965.78|5965.08|5965.91|5965.21|5965.16|5964.46|18
1736227900000|2025-01-07 05:31:40|5965.91|5965.21|5965.91|5965.21|5966.03|5965.33|5965.91|5965.21|12
1736227910000|2025-01-07 05:31:50|5966.03|5965.33|5965.91|5965.21|5966.03|5965.33|5965.91|5965.21|9
1736227920000|2025-01-07 05:32:00|5966.03|5965.33|5965.91|5965.21|5966.03|5965.33|5965.66|5964.96|11
1736227930000|2025-01-07 05:32:10|5966.28|5965.58|5966.41|5965.71|5966.53|5965.83|5966.28|5965.58|51
1736227940000|2025-01-07 05:32:20|5966.16|5965.46|5965.91|5965.21|5966.41|5965.71|5965.91|5965.21|22
1736227950000|2025-01-07 05:32:30|5966.03|5965.33|5965.91|5965.21|5966.16|5965.46|5965.91|5965.21|7
1736227960000|2025-01-07 05:32:40|5966.03|5965.33|5965.66|5964.96|5966.03|5965.33|5965.66|5964.96|12
1736227970000|2025-01-07 05:32:50|5965.91|5965.21|5965.66|5964.96|5965.91|5965.21|5965.66|5964.96|3
1736227990000|2025-01-07 05:33:10|5965.41|5964.71|5965.91|5965.21|5965.91|5965.21|5965.41|5964.71|15
1736228000000|2025-01-07 05:33:20|5965.78|5965.08|5965.78|5965.08|5965.91|5965.21|5965.66|5964.96|6
1736228010000|2025-01-07 05:33:30|5965.91|5965.21|5965.91|5965.21|5965.91|5965.21|5965.91|5965.21|0
1736228020000|2025-01-07 05:33:40|5966.16|5965.46|5966.41|5965.71|5966.41|5965.71|5966.16|5965.46|32
1736228030000|2025-01-07 05:33:50|||||||||6
1736228040000|2025-01-07 05:34:00|5966.28|5965.58|5966.16|5965.46|5966.28|5965.58|5966.16|5965.46|24
1736228050000|2025-01-07 05:34:10|5966.41|5965.71|5966.41|5965.71|5966.41|5965.71|5966.41|5965.71|52
1736228060000|2025-01-07 05:34:20|5966.28|5965.58|5966.16|5965.46|5966.41|5965.71|5966.16|5965.46|12
1736228070000|2025-01-07 05:34:30|5966.28|5965.58|5966.66|5965.96|5966.66|5965.96|5966.28|5965.58|11
1736228080000|2025-01-07 05:34:40|5966.53|5965.83|5966.66|5965.96|5966.66|5965.96|5966.53|5965.83|9
1736228090000|2025-01-07 05:34:50|5966.53|5965.83|5966.66|5965.96|5966.66|5965.96|5966.41|5965.71|8
1736228100000|2025-01-07 05:35:00|5966.53|5965.83|5966.41|5965.71|5966.66|5965.96|5966.41|5965.71|9
1736228110000|2025-01-07 05:35:10|5966.16|5965.46|5966.16|5965.46|5966.16|5965.46|5966.16|5965.46|3
1736228120000|2025-01-07 05:35:20|5966.28|5965.58|5966.66|5965.96|5966.66|5965.96|5966.28|5965.58|5
1736228130000|2025-01-07 05:35:30|||||||||5
1736228140000|2025-01-07 05:35:40|5966.78|5966.08|5966.66|5965.96|5966.91|5966.21|5966.66|5965.96|18
1736228150000|2025-01-07 05:35:50|5966.41|5965.71|5966.41|5965.71|5966.41|5965.71|5966.41|5965.71|9
1736228160000|2025-01-07 05:36:00|5966.16|5965.46|5965.66|5964.96|5966.28|5965.58|5965.66|5964.96|40
1736228170000|2025-01-07 05:36:10|5965.41|5964.71|5964.91|5964.21|5965.41|5964.71|5964.91|5964.21|51
1736228180000|2025-01-07 05:36:20|5965.16|5964.46|5965.16|5964.46|5965.16|5964.46|5965.03|5964.33|7
1736228190000|2025-01-07 05:36:30|||||||||11
1736228200000|2025-01-07 05:36:40|5965.41|5964.71|5965.41|5964.71|5965.41|5964.71|5965.28|5964.58|14
1736228210000|2025-01-07 05:36:50|5965.53|5964.83|5965.41|5964.71|5965.66|5964.96|5965.41|5964.71|17
1736228220000|2025-01-07 05:37:00|5965.53|5964.83|5965.28|5964.58|5965.66|5964.96|5965.28|5964.58|14
1736228230000|2025-01-07 05:37:10|5965.16|5964.46|5965.16|5964.46|5965.16|5964.46|5965.16|5964.46|4
1736228240000|2025-01-07 05:37:20|||||||||1
1736228250000|2025-01-07 05:37:30|5965.28|5964.58|5965.66|5964.96|5965.66|5964.96|5965.16|5964.46|15
1736228260000|2025-01-07 05:37:40|5965.53|5964.83|5965.66|5964.96|5965.66|5964.96|5965.41|5964.71|5
1736228270000|2025-01-07 05:37:50|5965.53|5964.83|5965.66|5964.96|5965.66|5964.96|5965.53|5964.83|3
1736228280000|2025-01-07 05:38:00|5965.53|5964.83|5965.66|5964.96|5965.66|5964.96|5965.41|5964.71|1
1736228290000|2025-01-07 05:38:10|5965.41|5964.71|5965.41|5964.71|5965.41|5964.71|5965.41|5964.71|3
1736228300000|2025-01-07 05:38:20|5965.28|5964.58|5965.03|5964.33|5965.28|5964.58|5964.91|5964.21|10
1736228310000|2025-01-07 05:38:30|5965.16|5964.46|5965.16|5964.46|5965.16|5964.46|5964.91|5964.21|23
1736228320000|2025-01-07 05:38:40|5965.28|5964.58|5965.16|5964.46|5965.28|5964.58|5965.16|5964.46|2
1736228330000|2025-01-07 05:38:50|||||||||1
1736228340000|2025-01-07 05:39:00|5965.28|5964.58|5965.41|5964.71|5965.41|5964.71|5965.16|5964.46|5
1736228350000|2025-01-07 05:39:10|5965.16|5964.46|5965.16|5964.46|5965.16|5964.46|5965.16|5964.46|7
1736228360000|2025-01-07 05:39:20|5965.28|5964.58|5965.16|5964.46|5965.41|5964.71|5965.16|5964.46|20
1736228380000|2025-01-07 05:39:40|5965.28|5964.58|5965.41|5964.71|5965.41|5964.71|5965.28|5964.58|6
1736228390000|2025-01-07 05:39:50|5965.66|5964.96|5965.66|5964.96|5965.91|5965.21|5965.66|5964.96|11
1736228400000|2025-01-07 05:40:00|5965.91|5965.21|5966.16|5965.46|5966.41|5965.71|5965.91|5965.21|17
1736228410000|2025-01-07 05:40:10|5965.91|5965.21|5965.91|5965.21|5965.91|5965.21|5965.91|5965.21|12
1736228420000|2025-01-07 05:40:20|5965.66|5964.96|5965.66|5964.96|5965.66|5964.96|5965.66|5964.96|8
1736228430000|2025-01-07 05:40:30|5965.41|5964.71|5965.41|5964.71|5965.41|5964.71|5965.41|5964.71|2
1736228460000|2025-01-07 05:41:00|5965.53|5964.83|5965.41|5964.71|5965.66|5964.96|5965.41|5964.71|4
1736228470000|2025-01-07 05:41:10|5965.66|5964.96|5965.41|5964.71|5965.66|5964.96|5965.41|5964.71|3
1736228480000|2025-01-07 05:41:20|5965.53|5964.83|5965.41|5964.71|5965.53|5964.83|5965.41|5964.71|1
1736228490000|2025-01-07 05:41:30|||||||||4
1736228500000|2025-01-07 05:41:40|5965.66|5964.96|5965.66|5964.96|5965.66|5964.96|5965.66|5964.96|5
1736228520000|2025-01-07 05:42:00|5965.91|5965.21|5965.53|5964.83|5965.91|5965.21|5965.53|5964.83|4
1736228530000|2025-01-07 05:42:10|5965.66|5964.96|5965.66|5964.96|5965.66|5964.96|5965.66|5964.96|2
1736228550000|2025-01-07 05:42:30|5965.53|5964.83|5965.41|5964.71|5965.53|5964.83|5965.41|5964.71|12
1736228560000|2025-01-07 05:42:40|5965.28|5964.58|5965.16|5964.46|5965.28|5964.58|5965.16|5964.46|1
1736228570000|2025-01-07 05:42:50|5965.03|5964.33|5964.91|5964.21|5965.03|5964.33|5964.91|5964.21|11
1736228580000|2025-01-07 05:43:00|5964.78|5964.08|5964.66|5963.96|5964.91|5964.21|5964.66|5963.96|10
1736228590000|2025-01-07 05:43:10|5964.16|5963.46|5964.16|5963.46|5964.41|5963.71|5963.91|5963.21|39
1736228600000|2025-01-07 05:43:20|5964.03|5963.33|5964.16|5963.46|5964.16|5963.46|5964.03|5963.33|12
1736228610000|2025-01-07 05:43:30|5964.28|5963.58|5964.41|5963.71|5964.41|5963.71|5964.16|5963.46|8
1736228620000|2025-01-07 05:43:40|5964.28|5963.58|5964.28|5963.58|5964.41|5963.71|5964.16|5963.46|8
1736228630000|2025-01-07 05:43:50|5964.41|5963.71|5964.16|5963.46|5964.41|5963.71|5964.03|5963.33|19
1736228640000|2025-01-07 05:44:00|5964.03|5963.33|5964.41|5963.71|5964.41|5963.71|5963.91|5963.21|11
1736228650000|2025-01-07 05:44:10|5964.28|5963.58|5964.41|5963.71|5964.41|5963.71|5964.28|5963.58|5
1736228660000|2025-01-07 05:44:20|5964.53|5963.83|5964.91|5964.21|5964.91|5964.21|5964.53|5963.83|25
1736228670000|2025-01-07 05:44:30|5965.16|5964.46|5964.91|5964.21|5965.16|5964.46|5964.78|5964.08|10
1736228690000|2025-01-07 05:44:50|5965.03|5964.33|5964.66|5963.96|5965.03|5964.33|5964.66|5963.96|17
1736228700000|2025-01-07 05:45:00|5964.53|5963.83|5964.41|5963.71|5964.66|5963.96|5964.41|5963.71|8
1736228710000|2025-01-07 05:45:10|5964.28|5963.58|5964.41|5963.71|5964.41|5963.71|5964.16|5963.46|12
1736228720000|2025-01-07 05:45:20|5964.16|5963.46|5964.41|5963.71|5964.41|5963.71|5964.16|5963.46|4
1736228730000|2025-01-07 05:45:30|5964.53|5963.83|5964.53|5963.83|5964.66|5963.96|5964.53|5963.83|10
1736228740000|2025-01-07 05:45:40|5964.66|5963.96|5964.66|5963.96|5964.66|5963.96|5964.53|5963.83|1
1736228750000|2025-01-07 05:45:50|5964.78|5964.08|5964.91|5964.21|5964.91|5964.21|5964.66|5963.96|9
1736228760000|2025-01-07 05:46:00|5965.03|5964.33|5965.53|5964.83|5965.53|5964.83|5965.03|5964.33|16
1736228770000|2025-01-07 05:46:10|5965.66|5964.96|5965.41|5964.71|5965.66|5964.96|5965.41|5964.71|9
1736228780000|2025-01-07 05:46:20|5965.53|5964.83|5965.91|5965.21|5965.91|5965.21|5965.41|5964.71|36
1736228790000|2025-01-07 05:46:30|5965.78|5965.08|5966.16|5965.46|5966.16|5965.46|5965.78|5965.08|14
1736228800000|2025-01-07 05:46:40|5965.91|5965.21|5965.91|5965.21|5965.91|5965.21|5965.91|5965.21|19
1736228810000|2025-01-07 05:46:50|5965.53|5964.83|5965.53|5964.83|5965.66|5964.96|5965.53|5964.83|24
1736228820000|2025-01-07 05:47:00|5965.66|5964.96|5965.41|5964.71|5965.66|5964.96|5965.41|5964.71|7
1736228830000|2025-01-07 05:47:10|5965.28|5964.58|5965.41|5964.71|5965.41|5964.71|5965.28|5964.58|0
1736228840000|2025-01-07 05:47:20|||||||||2
1736228850000|2025-01-07 05:47:30|5965.66|5964.96|5965.16|5964.46|5965.91|5965.21|5965.16|5964.46|18
1736228860000|2025-01-07 05:47:40|5965.28|5964.58|5965.16|5964.46|5965.28|5964.58|5965.16|5964.46|1
1736228880000|2025-01-07 05:48:00|5965.03|5964.33|5965.41|5964.71|5965.41|5964.71|5965.03|5964.33|6
1736228890000|2025-01-07 05:48:10|5965.53|5964.83|5965.41|5964.71|5965.78|5965.08|5965.41|5964.71|10
1736228910000|2025-01-07 05:48:30|5965.53|5964.83|5965.91|5965.21|5965.91|5965.21|5965.53|5964.83|7
1736228920000|2025-01-07 05:48:40|5965.78|5965.08|5966.03|5965.33|5966.16|5965.46|5965.78|5965.08|25
1736228930000|2025-01-07 05:48:50|5965.91|5965.21|5965.78|5965.08|5966.16|5965.46|5965.78|5965.08|2
1736228940000|2025-01-07 05:49:00|5965.66|5964.96|5965.66|5964.96|5965.91|5965.21|5965.53|5964.83|5
1736228950000|2025-01-07 05:49:10|5965.78|5965.08|5966.16|5965.46|5966.41|5965.71|5965.78|5965.08|33
1736228960000|2025-01-07 05:49:20|5966.28|5965.58|5966.16|5965.46|5966.41|5965.71|5966.16|5965.46|10
1736228970000|2025-01-07 05:49:30|5966.28|5965.58|5966.41|5965.71|5966.41|5965.71|5966.16|5965.46|40
1736228980000|2025-01-07 05:49:40|||||||||2
1736228990000|2025-01-07 05:49:50|||||||||2
1736229010000|2025-01-07 05:50:10|||||||||2
1736229020000|2025-01-07 05:50:20|5966.66|5965.96|5966.66|5965.96|5966.66|5965.96|5966.66|5965.96|21
1736229030000|2025-01-07 05:50:30|5966.53|5965.83|5966.66|5965.96|5966.66|5965.96|5966.53|5965.83|5
1736229050000|2025-01-07 05:50:50|5966.91|5966.21|5967.16|5966.46|5967.16|5966.46|5966.91|5966.21|17
1736229060000|2025-01-07 05:51:00|5966.91|5966.21|5966.91|5966.21|5967.03|5966.33|5966.91|5966.21|17
1736229070000|2025-01-07 05:51:10|5967.03|5966.33|5967.16|5966.46|5967.16|5966.46|5966.91|5966.21|13
1736229080000|2025-01-07 05:51:20|5967.03|5966.33|5966.91|5966.21|5967.16|5966.46|5966.91|5966.21|9
1736229090000|2025-01-07 05:51:30|5967.03|5966.33|5967.16|5966.46|5967.16|5966.46|5967.03|5966.33|2
1736229100000|2025-01-07 05:51:40|5967.41|5966.71|5967.91|5967.21|5967.91|5967.21|5967.16|5966.46|107
1736229110000|2025-01-07 05:51:50|5967.78|5967.08|5968.16|5967.46|5968.16|5967.46|5967.78|5967.08|61
1736229120000|2025-01-07 05:52:00|5967.91|5967.21|5968.16|5967.46|5968.16|5967.46|5967.91|5967.21|32
1736229130000|2025-01-07 05:52:10|5968.03|5967.33|5968.03|5967.33|5968.16|5967.46|5967.91|5967.21|20
1736229140000|2025-01-07 05:52:20|5967.91|5967.21|5968.16|5967.46|5968.41|5967.71|5967.91|5967.21|17
1736229150000|2025-01-07 05:52:30|5968.41|5967.71|5967.66|5966.96|5968.41|5967.71|5967.66|5966.96|20
1736229170000|2025-01-07 05:52:50|5967.53|5966.83|5967.41|5966.71|5967.53|5966.83|5967.41|5966.71|9
1736229180000|2025-01-07 05:53:00|||||||||2
1736229190000|2025-01-07 05:53:10|||||||||1
1736229200000|2025-01-07 05:53:20|5967.53|5966.83|5967.53|5966.83|5967.66|5966.96|5967.41|5966.71|18
1736229210000|2025-01-07 05:53:30|5967.66|5966.96|5967.41|5966.71|5967.66|5966.96|5967.41|5966.71|1
1736229220000|2025-01-07 05:53:40|||||||||1
1736229240000|2025-01-07 05:54:00|5967.16|5966.46|5967.28|5966.58|5967.41|5966.71|5967.16|5966.46|37
1736229250000|2025-01-07 05:54:10|5967.16|5966.46|5967.16|5966.46|5967.16|5966.46|5967.16|5966.46|1
1736229260000|2025-01-07 05:54:20|5967.28|5966.58|5967.28|5966.58|5967.41|5966.71|5967.28|5966.58|21
1736229270000|2025-01-07 05:54:30|5967.41|5966.71|5967.41|5966.71|5967.41|5966.71|5967.28|5966.58|1
1736229280000|2025-01-07 05:54:40|5967.28|5966.58|5967.41|5966.71|5967.41|5966.71|5967.28|5966.58|2
1736229290000|2025-01-07 05:54:50|5967.28|5966.58|5967.41|5966.71|5967.41|5966.71|5967.28|5966.58|4
1736229300000|2025-01-07 05:55:00|5967.28|5966.58|5967.28|5966.58|5967.28|5966.58|5967.28|5966.58|7
1736229310000|2025-01-07 05:55:10|5967.41|5966.71|5967.41|5966.71|5967.41|5966.71|5967.28|5966.58|0
1736229320000|2025-01-07 05:55:20|5967.28|5966.58|5967.16|5966.46|5967.28|5966.58|5967.16|5966.46|2
1736229330000|2025-01-07 05:55:30|5967.28|5966.58|5967.41|5966.71|5967.41|5966.71|5967.28|5966.58|5
1736229340000|2025-01-07 05:55:40|5967.28|5966.58|5967.41|5966.71|5967.41|5966.71|5967.28|5966.58|1
1736229360000|2025-01-07 05:56:00|5967.28|5966.58|5967.16|5966.46|5967.41|5966.71|5967.16|5966.46|7
1736229370000|2025-01-07 05:56:10|5967.41|5966.71|5967.41|5966.71|5967.41|5966.71|5967.41|5966.71|4
1736229380000|2025-01-07 05:56:20|5967.66|5966.96|5967.66|5966.96|5967.66|5966.96|5967.66|5966.96|6
1736229390000|2025-01-07 05:56:30|5967.53|5966.83|5967.66|5966.96|5967.66|5966.96|5967.53|5966.83|2
1736229410000|2025-01-07 05:56:50|||||||||6
1736229420000|2025-01-07 05:57:00|5967.41|5966.71|5967.41|5966.71|5967.41|5966.71|5967.41|5966.71|7
1736229440000|2025-01-07 05:57:20|5967.66|5966.96|5967.66|5966.96|5967.66|5966.96|5967.66|5966.96|13
1736229450000|2025-01-07 05:57:30|5967.53|5966.83|5967.41|5966.71|5967.53|5966.83|5967.41|5966.71|4
1736229460000|2025-01-07 05:57:40|5967.53|5966.83|5967.91|5967.21|5967.91|5967.21|5967.53|5966.83|8
1736229470000|2025-01-07 05:57:50|5967.78|5967.08|5967.66|5966.96|5967.78|5967.08|5967.66|5966.96|18
1736229490000|2025-01-07 05:58:10|5967.78|5967.08|5968.16|5967.46|5968.16|5967.46|5967.78|5967.08|10
1736229500000|2025-01-07 05:58:20|5968.03|5967.33|5967.91|5967.21|5968.03|5967.33|5967.91|5967.21|31
1736229510000|2025-01-07 05:58:30|5968.03|5967.33|5967.91|5967.21|5968.16|5967.46|5967.91|5967.21|6
1736229530000|2025-01-07 05:58:50|5967.78|5967.08|5967.91|5967.21|5967.91|5967.21|5967.78|5967.08|15
1736229540000|2025-01-07 05:59:00|5967.78|5967.08|5967.66|5966.96|5967.91|5967.21|5967.66|5966.96|17
1736229550000|2025-01-07 05:59:10|5967.78|5967.08|5967.91|5967.21|5967.91|5967.21|5967.78|5967.08|8
1736229560000|2025-01-07 05:59:20|5967.78|5967.08|5967.91|5967.21|5967.91|5967.21|5967.66|5966.96|6
1736229570000|2025-01-07 05:59:30|||||||||1
1736229580000|2025-01-07 05:59:40|5968.03|5967.33|5968.16|5967.46|5968.16|5967.46|5967.91|5967.21|25
1736229590000|2025-01-07 05:59:50|5968.03|5967.33|5967.91|5967.21|5968.16|5967.46|5967.91|5967.21|7
1736229600000|2025-01-07 06:00:00|5967.66|5966.96|5967.66|5966.96|5967.66|5966.96|5967.41|5966.71|33
1736229610000|2025-01-07 06:00:10|5967.78|5967.08|5967.78|5967.08|5967.78|5967.08|5967.78|5967.08|0
1736229620000|2025-01-07 06:00:20|5967.91|5967.21|5967.66|5966.96|5967.91|5967.21|5967.66|5966.96|7
1736229630000|2025-01-07 06:00:30|5967.78|5967.08|5967.91|5967.21|5967.91|5967.21|5967.78|5967.08|3
1736229640000|2025-01-07 06:00:40|5967.78|5967.08|5967.78|5967.08|5967.91|5967.21|5967.66|5966.96|8
1736229650000|2025-01-07 06:00:50|5967.91|5967.21|5967.66|5966.96|5967.91|5967.21|5967.66|5966.96|0
1736229660000|2025-01-07 06:01:00|5967.78|5967.08|5967.66|5966.96|5967.91|5967.21|5967.66|5966.96|8
1736229670000|2025-01-07 06:01:10|5967.78|5967.08|5967.91|5967.21|5967.91|5967.21|5967.66|5966.96|10
1736229690000|2025-01-07 06:01:30|||||||||1
1736229700000|2025-01-07 06:01:40|||||||||9
1736229710000|2025-01-07 06:01:50|5968.03|5967.33|5968.41|5967.71|5968.41|5967.71|5968.03|5967.33|57
1736229720000|2025-01-07 06:02:00|5968.53|5967.83|5968.66|5967.96|5968.66|5967.96|5968.41|5967.71|33
1736229730000|2025-01-07 06:02:10|||||||||15
1736229750000|2025-01-07 06:02:30|5968.53|5967.83|5968.66|5967.96|5968.66|5967.96|5968.53|5967.83|7
1736229760000|2025-01-07 06:02:40|5968.78|5968.08|5968.91|5968.21|5968.91|5968.21|5968.78|5968.08|12
1736229770000|2025-01-07 06:02:50|5969.16|5968.46|5969.66|5968.96|5969.66|5968.96|5969.16|5968.46|52
1736229780000|2025-01-07 06:03:00|5969.53|5968.83|5969.66|5968.96|5969.66|5968.96|5969.41|5968.71|25
1736229790000|2025-01-07 06:03:10|5969.53|5968.83|5969.66|5968.96|5969.78|5969.08|5969.41|5968.71|55
1736229800000|2025-01-07 06:03:20|5969.41|5968.71|5969.66|5968.96|5969.66|5968.96|5969.41|5968.71|16
1736229810000|2025-01-07 06:03:30|||||||||10
1736229820000|2025-01-07 06:03:40|5969.78|5969.08|5969.66|5968.96|5969.78|5969.08|5969.66|5968.96|13
1736229830000|2025-01-07 06:03:50|5969.78|5969.08|5969.66|5968.96|5969.78|5969.08|5969.66|5968.96|3
1736229840000|2025-01-07 06:04:00|5969.78|5969.08|5969.66|5968.96|5969.91|5969.21|5969.66|5968.96|6
1736229860000|2025-01-07 06:04:20|5969.41|5968.71|5968.91|5968.21|5969.41|5968.71|5968.91|5968.21|59
1736229870000|2025-01-07 06:04:30|5968.78|5968.08|5968.66|5967.96|5968.91|5968.21|5968.66|5967.96|18
1736229890000|2025-01-07 06:04:50|5968.41|5967.71|5968.41|5967.71|5968.41|5967.71|5968.41|5967.71|13
1736229900000|2025-01-07 06:05:00|5968.16|5967.46|5968.41|5967.71|5968.41|5967.71|5968.16|5967.46|15
1736229910000|2025-01-07 06:05:10|5968.53|5967.83|5968.91|5968.21|5968.91|5968.21|5968.53|5967.83|14
1736229920000|2025-01-07 06:05:20|5969.03|5968.33|5968.91|5968.21|5969.03|5968.33|5968.91|5968.21|9
1736229930000|2025-01-07 06:05:30|5969.03|5968.33|5969.03|5968.33|5969.03|5968.33|5968.91|5968.21|1
1736229940000|2025-01-07 06:05:40|5968.91|5968.21|5968.78|5968.08|5968.91|5968.21|5968.66|5967.96|15
1736229950000|2025-01-07 06:05:50|5968.91|5968.21|5968.66|5967.96|5968.91|5968.21|5968.66|5967.96|0
1736229960000|2025-01-07 06:06:00|5968.78|5968.08|5968.66|5967.96|5968.78|5968.08|5968.66|5967.96|2
1736229970000|2025-01-07 06:06:10|||||||||12
1736229980000|2025-01-07 06:06:20|5968.78|5968.08|5968.66|5967.96|5968.78|5968.08|5968.66|5967.96|4
1736229990000|2025-01-07 06:06:30|5968.78|5968.08|5968.91|5968.21|5968.91|5968.21|5968.78|5968.08|8
1736230000000|2025-01-07 06:06:40|5968.78|5968.08|5968.91|5968.21|5968.91|5968.21|5968.78|5968.08|3
1736230010000|2025-01-07 06:06:50|5969.16|5968.46|5969.16|5968.46|5969.16|5968.46|5968.91|5968.21|6
1736230020000|2025-01-07 06:07:00|5968.91|5968.21|5968.66|5967.96|5968.91|5968.21|5968.66|5967.96|20
1736230030000|2025-01-07 06:07:10|5968.53|5967.83|5968.66|5967.96|5968.66|5967.96|5968.41|5967.71|8
1736230060000|2025-01-07 06:07:40|5968.91|5968.21|5968.91|5968.21|5968.91|5968.21|5968.91|5968.21|7
1736230070000|2025-01-07 06:07:50|5968.78|5968.08|5968.91|5968.21|5968.91|5968.21|5968.78|5968.08|4
1736230080000|2025-01-07 06:08:00|||||||||1
1736230090000|2025-01-07 06:08:10|5969.16|5968.46|5968.91|5968.21|5969.16|5968.46|5968.91|5968.21|19
1736230100000|2025-01-07 06:08:20|5969.03|5968.33|5968.91|5968.21|5969.16|5968.46|5968.91|5968.21|20
1736230110000|2025-01-07 06:08:30|5969.16|5968.46|5968.91|5968.21|5969.16|5968.46|5968.91|5968.21|4
1736230120000|2025-01-07 06:08:40|5969.03|5968.33|5968.91|5968.21|5969.03|5968.33|5968.91|5968.21|1
1736230140000|2025-01-07 06:09:00|5968.66|5967.96|5969.03|5968.33|5969.03|5968.33|5968.66|5967.96|14
1736230150000|2025-01-07 06:09:10|5968.91|5968.21|5968.91|5968.21|5969.03|5968.33|5968.91|5968.21|1
1736230180000|2025-01-07 06:09:40|5969.03|5968.33|5968.91|5968.21|5969.16|5968.46|5968.66|5967.96|51
1736230200000|2025-01-07 06:10:00|5969.03|5968.33|5969.16|5968.46|5969.16|5968.46|5969.03|5968.33|6
1736230210000|2025-01-07 06:10:10|5968.91|5968.21|5968.91|5968.21|5968.91|5968.21|5968.78|5968.08|7
1736230220000|2025-01-07 06:10:20|5968.78|5968.08|5968.91|5968.21|5968.91|5968.21|5968.78|5968.08|3
1736230230000|2025-01-07 06:10:30|5968.78|5968.08|5968.91|5968.21|5968.91|5968.21|5968.66|5967.96|12
1736230240000|2025-01-07 06:10:40|5968.78|5968.08|5968.41|5967.71|5968.91|5968.21|5968.41|5967.71|4
1736230250000|2025-01-07 06:10:50|5968.16|5967.46|5968.16|5967.46|5968.16|5967.46|5968.16|5967.46|10
1736230260000|2025-01-07 06:11:00|5967.91|5967.21|5967.91|5967.21|5967.91|5967.21|5967.66|5966.96|34
1736230270000|2025-01-07 06:11:10|5967.78|5967.08|5967.16|5966.46|5967.78|5967.08|5967.16|5966.46|36
1736230280000|2025-01-07 06:11:20|5967.28|5966.58|5967.03|5966.33|5967.28|5966.58|5967.03|5966.33|21
1736230290000|2025-01-07 06:11:30|5967.16|5966.46|5967.41|5966.71|5967.41|5966.71|5967.16|5966.46|28
1736230300000|2025-01-07 06:11:40|5967.16|5966.46|5967.28|5966.58|5967.41|5966.71|5967.16|5966.46|9
1736230310000|2025-01-07 06:11:50|5967.16|5966.46|5967.16|5966.46|5967.16|5966.46|5967.16|5966.46|1
1736230320000|2025-01-07 06:12:00|5967.28|5966.58|5967.16|5966.46|5967.28|5966.58|5967.16|5966.46|6
1736230330000|2025-01-07 06:12:10|5967.28|5966.58|5967.41|5966.71|5967.41|5966.71|5967.28|5966.58|1
1736230340000|2025-01-07 06:12:20|5967.53|5966.83|5967.66|5966.96|5967.91|5967.21|5967.53|5966.83|34
1736230350000|2025-01-07 06:12:30|5967.28|5966.58|5967.41|5966.71|5967.41|5966.71|5967.28|5966.58|7
1736230360000|2025-01-07 06:12:40|5967.66|5966.96|5967.53|5966.83|5967.66|5966.96|5967.41|5966.71|7
1736230370000|2025-01-07 06:12:50|5967.66|5966.96|5967.91|5967.21|5967.91|5967.21|5967.66|5966.96|3
1736230380000|2025-01-07 06:13:00|5968.16|5967.46|5968.16|5967.46|5968.16|5967.46|5968.03|5967.33|4
1736230390000|2025-01-07 06:13:10|5967.91|5967.21|5967.66|5966.96|5968.16|5967.46|5967.66|5966.96|12
1736230400000|2025-01-07 06:13:20|5967.78|5967.08|5967.91|5967.21|5968.16|5967.46|5967.78|5967.08|9
1736230410000|2025-01-07 06:13:30|5968.16|5967.46|5968.03|5967.33|5968.16|5967.46|5967.91|5967.21|6
1736230420000|2025-01-07 06:13:40|5968.16|5967.46|5968.03|5967.33|5968.16|5967.46|5967.91|5967.21|6
1736230430000|2025-01-07 06:13:50|5968.16|5967.46|5968.16|5967.46|5968.16|5967.46|5968.16|5967.46|0
1736230440000|2025-01-07 06:14:00|5968.03|5967.33|5967.91|5967.21|5968.03|5967.33|5967.91|5967.21|0
1736230450000|2025-01-07 06:14:10|5967.66|5966.96|5967.78|5967.08|5967.91|5967.21|5967.66|5966.96|2
1736230460000|2025-01-07 06:14:20|5967.66|5966.96|5967.66|5966.96|5967.66|5966.96|5967.53|5966.83|5
1736230470000|2025-01-07 06:14:30|5967.91|5967.21|5967.78|5967.08|5967.91|5967.21|5967.78|5967.08|2
1736230480000|2025-01-07 06:14:40|5967.91|5967.21|5967.66|5966.96|5967.91|5967.21|5967.66|5966.96|2
1736230490000|2025-01-07 06:14:50|5967.78|5967.08|5967.66|5966.96|5967.78|5967.08|5967.66|5966.96|0
1736230500000|2025-01-07 06:15:00|||||||||4
1736230510000|2025-01-07 06:15:10|5967.78|5967.08|5967.91|5967.21|5967.91|5967.21|5967.78|5967.08|2
1736230520000|2025-01-07 06:15:20|5968.16|5967.46|5968.16|5967.46|5968.16|5967.46|5968.16|5967.46|2
1736230530000|2025-01-07 06:15:30|5968.28|5967.58|5968.16|5967.46|5968.28|5967.58|5968.16|5967.46|2
1736230550000|2025-01-07 06:15:50|5968.28|5967.58|5968.28|5967.58|5968.28|5967.58|5968.16|5967.46|6
1736230560000|2025-01-07 06:16:00|5968.41|5967.71|5968.28|5967.58|5968.41|5967.71|5968.28|5967.58|2
1736230570000|2025-01-07 06:16:10|5968.66|5967.96|5968.66|5967.96|5969.16|5968.46|5968.66|5967.96|41
1736230580000|2025-01-07 06:16:20|5968.41|5967.71|5968.41|5967.71|5968.41|5967.71|5968.41|5967.71|3
1736230590000|2025-01-07 06:16:30|5968.53|5967.83|5968.41|5967.71|5968.66|5967.96|5968.41|5967.71|9
1736230600000|2025-01-07 06:16:40|5968.16|5967.46|5968.16|5967.46|5968.28|5967.58|5968.16|5967.46|11
1736230620000|2025-01-07 06:17:00|5968.28|5967.58|5968.16|5967.46|5968.41|5967.71|5968.03|5967.33|33
1736230630000|2025-01-07 06:17:10|5967.91|5967.21|5968.16|5967.46|5968.16|5967.46|5967.91|5967.21|15
1736230640000|2025-01-07 06:17:20|5968.28|5967.58|5968.16|5967.46|5968.28|5967.58|5968.16|5967.46|2
1736230650000|2025-01-07 06:17:30|5968.28|5967.58|5968.28|5967.58|5968.41|5967.71|5968.16|5967.46|8
1736230660000|2025-01-07 06:17:40|5968.16|5967.46|5968.41|5967.71|5968.41|5967.71|5968.16|5967.46|2
1736230670000|2025-01-07 06:17:50|5968.28|5967.58|5968.41|5967.71|5968.41|5967.71|5968.28|5967.58|6
1736230680000|2025-01-07 06:18:00|5968.28|5967.58|5968.03|5967.33|5968.28|5967.58|5967.91|5967.21|2
1736230690000|2025-01-07 06:18:10|5968.16|5967.46|5968.03|5967.33|5968.16|5967.46|5968.03|5967.33|2
1736230700000|2025-01-07 06:18:20|5967.91|5967.21|5967.91|5967.21|5968.03|5967.33|5967.91|5967.21|6
1736230710000|2025-01-07 06:18:30|||||||||1
1736230720000|2025-01-07 06:18:40|5968.03|5967.33|5967.66|5966.96|5968.03|5967.33|5967.66|5966.96|1
1736230740000|2025-01-07 06:19:00|5967.78|5967.08|5967.91|5967.21|5967.91|5967.21|5967.66|5966.96|6
1736230750000|2025-01-07 06:19:10|5967.78|5967.08|5967.78|5967.08|5967.91|5967.21|5967.78|5967.08|3
1736230760000|2025-01-07 06:19:20|5967.91|5967.21|5967.91|5967.21|5967.91|5967.21|5967.78|5967.08|0
1736230770000|2025-01-07 06:19:30|5968.16|5967.46|5968.16|5967.46|5968.16|5967.46|5968.16|5967.46|6
1736230780000|2025-01-07 06:19:40|5967.78|5967.08|5967.91|5967.21|5967.91|5967.21|5967.78|5967.08|15
1736230790000|2025-01-07 06:19:50|5967.78|5967.08|5967.66|5966.96|5967.91|5967.21|5967.66|5966.96|3
1736230800000|2025-01-07 06:20:00|5967.78|5967.08|5967.66|5966.96|5967.78|5967.08|5967.66|5966.96|5
1736230810000|2025-01-07 06:20:10|5967.78|5967.08|5967.91|5967.21|5967.91|5967.21|5967.66|5966.96|3
1736230820000|2025-01-07 06:20:20|5967.78|5967.08|5967.91|5967.21|5967.91|5967.21|5967.66|5966.96|1
1736230830000|2025-01-07 06:20:30|5967.78|5967.08|5967.78|5967.08|5967.91|5967.21|5967.66|5966.96|2
1736230840000|2025-01-07 06:20:40|5967.91|5967.21|5967.66|5966.96|5967.91|5967.21|5967.66|5966.96|1
1736230850000|2025-01-07 06:20:50|||||||||1
1736230860000|2025-01-07 06:21:00|5967.91|5967.21|5967.66|5966.96|5967.91|5967.21|5967.66|5966.96|13
1736230880000|2025-01-07 06:21:20|5967.91|5967.21|5967.91|5967.21|5967.91|5967.21|5967.91|5967.21|6
1736230890000|2025-01-07 06:21:30|5967.66|5966.96|5967.91|5967.21|5967.91|5967.21|5967.66|5966.96|1
1736230900000|2025-01-07 06:21:40|5967.78|5967.08|5967.91|5967.21|5967.91|5967.21|5967.78|5967.08|11
1736230910000|2025-01-07 06:21:50|5968.16|5967.46|5968.16|5967.46|5968.41|5967.71|5967.91|5967.21|71
1736230920000|2025-01-07 06:22:00|5967.66|5966.96|5967.53|5966.83|5967.66|5966.96|5967.41|5966.71|41
1736230930000|2025-01-07 06:22:10|5967.66|5966.96|5967.66|5966.96|5967.66|5966.96|5967.53|5966.83|2
1736230970000|2025-01-07 06:22:50|5967.53|5966.83|5967.66|5966.96|5967.66|5966.96|5967.41|5966.71|7
1736230980000|2025-01-07 06:23:00|5967.41|5966.71|5967.66|5966.96|5967.66|5966.96|5967.41|5966.71|9
1736230990000|2025-01-07 06:23:10|5967.53|5966.83|5967.16|5966.46|5967.53|5966.83|5967.16|5966.46|5
1736231040000|2025-01-07 06:24:00|5967.41|5966.71|5967.41|5966.71|5967.41|5966.71|5967.28|5966.58|9
1736231050000|2025-01-07 06:24:10|5967.16|5966.46|5967.41|5966.71|5967.41|5966.71|5967.16|5966.46|2
1736231060000|2025-01-07 06:24:20|5967.28|5966.58|5967.28|5966.58|5967.28|5966.58|5967.16|5966.46|6
1736231070000|2025-01-07 06:24:30|5967.16|5966.46|5967.28|5966.58|5967.28|5966.58|5967.16|5966.46|1
1736231080000|2025-01-07 06:24:40|5967.16|5966.46|5966.91|5966.21|5967.16|5966.46|5966.91|5966.21|4
1736231090000|2025-01-07 06:24:50|5967.03|5966.33|5967.03|5966.33|5967.03|5966.33|5966.91|5966.21|5
1736231100000|2025-01-07 06:25:00|5966.91|5966.21|5966.91|5966.21|5966.91|5966.21|5966.91|5966.21|2
1736231110000|2025-01-07 06:25:10|5966.78|5966.08|5966.91|5966.21|5966.91|5966.21|5966.66|5965.96|17
1736231120000|2025-01-07 06:25:20|5966.78|5966.08|5966.66|5965.96|5966.78|5966.08|5966.66|5965.96|1
1736231130000|2025-01-07 06:25:30|5966.91|5966.21|5967.16|5966.46|5967.16|5966.46|5966.91|5966.21|19
1736231140000|2025-01-07 06:25:40|5967.03|5966.33|5966.91|5966.21|5967.16|5966.46|5966.91|5966.21|17
1736231160000|2025-01-07 06:26:00|5966.66|5965.96|5966.91|5966.21|5966.91|5966.21|5966.66|5965.96|8
1736231170000|2025-01-07 06:26:10|5966.78|5966.08|5966.91|5966.21|5966.91|5966.21|5966.66|5965.96|0
1736231180000|2025-01-07 06:26:20|5966.78|5966.08|5966.91|5966.21|5966.91|5966.21|5966.78|5966.08|1
1736231200000|2025-01-07 06:26:40|||||||||1
1736231220000|2025-01-07 06:27:00|5967.16|5966.46|5967.03|5966.33|5967.16|5966.46|5966.91|5966.21|20
1736231230000|2025-01-07 06:27:10|5966.91|5966.21|5967.16|5966.46|5967.16|5966.46|5966.91|5966.21|4
1736231240000|2025-01-07 06:27:20|5967.03|5966.33|5967.16|5966.46|5967.16|5966.46|5966.91|5966.21|6
1736231250000|2025-01-07 06:27:30|5967.03|5966.33|5966.66|5965.96|5967.16|5966.46|5966.41|5965.71|23
1736231260000|2025-01-07 06:27:40|5966.78|5966.08|5966.91|5966.21|5966.91|5966.21|5966.66|5965.96|1
1736231270000|2025-01-07 06:27:50|5966.78|5966.08|5966.91|5966.21|5966.91|5966.21|5966.66|5965.96|10
1736231280000|2025-01-07 06:28:00|5966.78|5966.08|5966.66|5965.96|5966.91|5966.21|5966.66|5965.96|8
1736231290000|2025-01-07 06:28:10|5966.41|5965.71|5966.66|5965.96|5966.66|5965.96|5966.41|5965.71|10
1736231300000|2025-01-07 06:28:20|5966.91|5966.21|5966.91|5966.21|5966.91|5966.21|5966.66|5965.96|6
1736231310000|2025-01-07 06:28:30|5967.03|5966.33|5967.16|5966.46|5967.16|5966.46|5966.91|5966.21|13
1736231320000|2025-01-07 06:28:40|5966.91|5966.21|5966.66|5965.96|5966.91|5966.21|5966.66|5965.96|28
1736231330000|2025-01-07 06:28:50|5966.53|5965.83|5966.41|5965.71|5966.66|5965.96|5966.41|5965.71|5
1736231340000|2025-01-07 06:29:00|5966.53|5965.83|5966.41|5965.71|5966.53|5965.83|5966.41|5965.71|4
1736231350000|2025-01-07 06:29:10|||||||||2
1736231360000|2025-01-07 06:29:20|5966.66|5965.96|5966.66|5965.96|5966.66|5965.96|5966.66|5965.96|1
1736231370000|2025-01-07 06:29:30|5966.53|5965.83|5966.41|5965.71|5966.53|5965.83|5966.41|5965.71|3
1736231380000|2025-01-07 06:29:40|||||||||1
1736231390000|2025-01-07 06:29:50|5966.53|5965.83|5966.66|5965.96|5966.66|5965.96|5966.41|5965.71|14
1736231400000|2025-01-07 06:30:00|5966.91|5966.21|5967.03|5966.33|5967.16|5966.46|5966.91|5966.21|38
1736231410000|2025-01-07 06:30:10|5967.16|5966.46|5967.16|5966.46|5967.16|5966.46|5966.91|5966.21|16
1736231420000|2025-01-07 06:30:20|5967.03|5966.33|5966.91|5966.21|5967.03|5966.33|5966.91|5966.21|10
1736231430000|2025-01-07 06:30:30|5967.03|5966.33|5967.16|5966.46|5967.16|5966.46|5967.03|5966.33|6
1736231440000|2025-01-07 06:30:40|5967.41|5966.71|5967.28|5966.58|5967.41|5966.71|5967.28|5966.58|17
1736231450000|2025-01-07 06:30:50|5967.16|5966.46|5967.16|5966.46|5967.28|5966.58|5967.16|5966.46|7
1736231460000|2025-01-07 06:31:00|5967.03|5966.33|5967.16|5966.46|5967.16|5966.46|5966.91|5966.21|21
1736231470000|2025-01-07 06:31:10|5967.03|5966.33|5967.41|5966.71|5967.41|5966.71|5967.03|5966.33|40
1736231480000|2025-01-07 06:31:20|5967.28|5966.58|5967.16|5966.46|5967.28|5966.58|5967.16|5966.46|5
1736231490000|2025-01-07 06:31:30|5966.91|5966.21|5966.91|5966.21|5966.91|5966.21|5966.91|5966.21|18
1736231500000|2025-01-07 06:31:40|5966.78|5966.08|5966.66|5965.96|5966.78|5966.08|5966.41|5965.71|10
1736231510000|2025-01-07 06:31:50|5966.91|5966.21|5966.78|5966.08|5966.91|5966.21|5966.78|5966.08|6
1736231520000|2025-01-07 06:32:00|5966.91|5966.21|5966.91|5966.21|5966.91|5966.21|5966.66|5965.96|6
1736231530000|2025-01-07 06:32:10|5966.78|5966.08|5966.66|5965.96|5966.91|5966.21|5966.66|5965.96|4
1736231540000|2025-01-07 06:32:20|5966.53|5965.83|5966.66|5965.96|5966.66|5965.96|5966.41|5965.71|8
1736231560000|2025-01-07 06:32:40|||||||||2
1736231580000|2025-01-07 06:33:00|5966.78|5966.08|5966.91|5966.21|5966.91|5966.21|5966.78|5966.08|5
1736231590000|2025-01-07 06:33:10|5967.16|5966.46|5967.16|5966.46|5967.16|5966.46|5967.16|5966.46|7
1736231600000|2025-01-07 06:33:20|5967.03|5966.33|5967.03|5966.33|5967.03|5966.33|5967.03|5966.33|0
1736231610000|2025-01-07 06:33:30|5967.16|5966.46|5966.91|5966.21|5967.16|5966.46|5966.91|5966.21|3
1736231620000|2025-01-07 06:33:40|5966.78|5966.08|5966.66|5965.96|5966.78|5966.08|5966.41|5965.71|18
1736231630000|2025-01-07 06:33:50|5966.78|5966.08|5966.91|5966.21|5966.91|5966.21|5966.66|5965.96|4
1736231640000|2025-01-07 06:34:00|5966.78|5966.08|5966.66|5965.96|5966.78|5966.08|5966.41|5965.71|13
1736231650000|2025-01-07 06:34:10|5966.53|5965.83|5966.66|5965.96|5966.66|5965.96|5966.53|5965.83|13
1736231660000|2025-01-07 06:34:20|5966.91|5966.21|5966.91|5966.21|5966.91|5966.21|5966.91|5966.21|8
1736231670000|2025-01-07 06:34:30|5966.78|5966.08|5966.66|5965.96|5966.78|5966.08|5966.66|5965.96|2
1736231680000|2025-01-07 06:34:40|5966.78|5966.08|5966.53|5965.83|5966.78|5966.08|5966.53|5965.83|2
1736231690000|2025-01-07 06:34:50|5966.41|5965.71|5966.16|5965.46|5966.41|5965.71|5966.16|5965.46|15
1736231700000|2025-01-07 06:35:00|5966.28|5965.58|5966.16|5965.46|5966.41|5965.71|5966.16|5965.46|8
1736231710000|2025-01-07 06:35:10|5966.28|5965.58|5966.41|5965.71|5966.53|5965.83|5966.28|5965.58|12
1736231720000|2025-01-07 06:35:20|5966.28|5965.58|5966.03|5965.33|5966.28|5965.58|5966.03|5965.33|17
1736231730000|2025-01-07 06:35:30|5965.91|5965.21|5966.16|5965.46|5966.16|5965.46|5965.91|5965.21|3
1736231740000|2025-01-07 06:35:40|5966.41|5965.71|5965.91|5965.21|5966.41|5965.71|5965.91|5965.21|12
1736231750000|2025-01-07 06:35:50|||||||||13
1736231760000|2025-01-07 06:36:00|5965.78|5965.08|5965.66|5964.96|5965.78|5965.08|5965.66|5964.96|6
1736231770000|2025-01-07 06:36:10|||||||||5
1736231780000|2025-01-07 06:36:20|5965.78|5965.08|5965.16|5964.46|5965.91|5965.21|5965.16|5964.46|17
1736231790000|2025-01-07 06:36:30|5965.03|5964.33|5965.16|5964.46|5965.16|5964.46|5965.03|5964.33|25
1736231800000|2025-01-07 06:36:40|5965.41|5964.71|5965.53|5964.83|5965.66|5964.96|5965.41|5964.71|24
1736231810000|2025-01-07 06:36:50|5965.66|5964.96|5965.66|5964.96|5965.66|5964.96|5965.41|5964.71|4
1736231820000|2025-01-07 06:37:00|5965.53|5964.83|5965.66|5964.96|5965.66|5964.96|5965.41|5964.71|13
1736231830000|2025-01-07 06:37:10|||||||||9
1736231840000|2025-01-07 06:37:20|5965.28|5964.58|5965.66|5964.96|5965.66|5964.96|5965.28|5964.58|27
1736231850000|2025-01-07 06:37:30|5965.53|5964.83|5965.66|5964.96|5965.66|5964.96|5965.53|5964.83|1
1736231860000|2025-01-07 06:37:40|5965.41|5964.71|5965.41|5964.71|5965.41|5964.71|5965.41|5964.71|8
1736231870000|2025-01-07 06:37:50|||||||||2
1736231880000|2025-01-07 06:38:00|5965.66|5964.96|5965.41|5964.71|5965.66|5964.96|5965.41|5964.71|10
1736231890000|2025-01-07 06:38:10|||||||||1
1736231900000|2025-01-07 06:38:20|5965.66|5964.96|5965.66|5964.96|5965.66|5964.96|5965.66|5964.96|4
1736231910000|2025-01-07 06:38:30|5965.41|5964.71|5965.16|5964.46|5965.41|5964.71|5965.16|5964.46|18
1736231920000|2025-01-07 06:38:40|5965.28|5964.58|5965.41|5964.71|5965.41|5964.71|5965.16|5964.46|24
1736231930000|2025-01-07 06:38:50|5965.28|5964.58|5965.41|5964.71|5965.41|5964.71|5965.28|5964.58|13
1736231940000|2025-01-07 06:39:00|5965.16|5964.46|5965.16|5964.46|5965.41|5964.71|5965.16|5964.46|14
1736231990000|2025-01-07 06:39:50|||||||||2
1736232000000|2025-01-07 06:40:00|5965.03|5964.33|5965.16|5964.46|5965.41|5964.71|5964.91|5964.21|61
1736232010000|2025-01-07 06:40:10|5964.91|5964.21|5964.91|5964.21|5964.91|5964.21|5964.91|5964.21|16
1736232020000|2025-01-07 06:40:20|5965.16|5964.46|5964.91|5964.21|5965.16|5964.46|5964.91|5964.21|16
1736232040000|2025-01-07 06:40:40|5964.78|5964.08|5964.66|5963.96|5964.78|5964.08|5964.66|5963.96|8
1736232050000|2025-01-07 06:40:50|5964.41|5963.71|5963.91|5963.21|5964.41|5963.71|5963.91|5963.21|36
1736232060000|2025-01-07 06:41:00|5964.16|5963.46|5964.41|5963.71|5964.41|5963.71|5964.16|5963.46|17
1736232070000|2025-01-07 06:41:10|5964.53|5963.83|5964.91|5964.21|5964.91|5964.21|5964.41|5963.71|36
1736232080000|2025-01-07 06:41:20|5964.78|5964.08|5964.78|5964.08|5964.91|5964.21|5964.66|5963.96|11
1736232090000|2025-01-07 06:41:30|5964.91|5964.21|5964.91|5964.21|5964.91|5964.21|5964.78|5964.08|2
1736232100000|2025-01-07 06:41:40|5964.78|5964.08|5965.16|5964.46|5965.16|5964.46|5964.78|5964.08|7
1736232110000|2025-01-07 06:41:50|||||||||4
1736232120000|2025-01-07 06:42:00|5965.28|5964.58|5965.16|5964.46|5965.53|5964.83|5965.16|5964.46|29
1736232130000|2025-01-07 06:42:10|5965.28|5964.58|5965.41|5964.71|5965.41|5964.71|5965.16|5964.46|8
1736232140000|2025-01-07 06:42:20|5965.28|5964.58|5964.91|5964.21|5965.28|5964.58|5964.91|5964.21|25
1736232150000|2025-01-07 06:42:30|5965.03|5964.33|5965.16|5964.46|5965.16|5964.46|5965.03|5964.33|4
1736232180000|2025-01-07 06:43:00|5965.03|5964.33|5965.16|5964.46|5965.28|5964.58|5964.91|5964.21|4
1736232190000|2025-01-07 06:43:10|5965.28|5964.58|5965.41|5964.71|5965.41|5964.71|5965.16|5964.46|20
1736232210000|2025-01-07 06:43:30|5965.66|5964.96|5965.66|5964.96|5965.91|5965.21|5965.66|5964.96|12
1736232220000|2025-01-07 06:43:40|5965.41|5964.71|5965.41|5964.71|5965.66|5964.96|5965.41|5964.71|9
1736232230000|2025-01-07 06:43:50|5965.53|5964.83|5965.66|5964.96|5965.91|5965.21|5965.53|5964.83|6
1736232240000|2025-01-07 06:44:00|5965.78|5965.08|5965.53|5964.83|5965.91|5965.21|5965.41|5964.71|9
1736232250000|2025-01-07 06:44:10|5965.66|5964.96|5966.16|5965.46|5966.16|5965.46|5965.66|5964.96|16
1736232260000|2025-01-07 06:44:20|5966.03|5965.33|5966.28|5965.58|5966.28|5965.58|5965.91|5965.21|7
1736232270000|2025-01-07 06:44:30|5966.41|5965.71|5966.16|5965.46|5966.41|5965.71|5966.16|5965.46|4
1736232280000|2025-01-07 06:44:40|5966.28|5965.58|5966.41|5965.71|5966.66|5965.96|5966.28|5965.58|10
1736232290000|2025-01-07 06:44:50|5966.66|5965.96|5966.78|5966.08|5966.91|5966.21|5966.66|5965.96|64
1736232300000|2025-01-07 06:45:00|5966.91|5966.21|5966.66|5965.96|5966.91|5966.21|5966.53|5965.83|15
1736232310000|2025-01-07 06:45:10|5966.41|5965.71|5966.16|5965.46|5966.91|5966.21|5966.16|5965.46|51
1736232320000|2025-01-07 06:45:20|5965.41|5964.71|5965.41|5964.71|5965.41|5964.71|5965.41|5964.71|45
1736232330000|2025-01-07 06:45:30|5965.66|5964.96|5965.66|5964.96|5965.66|5964.96|5965.66|5964.96|4
1736232340000|2025-01-07 06:45:40|||||||||1
1736232360000|2025-01-07 06:46:00|5965.91|5965.21|5965.66|5964.96|5965.91|5965.21|5965.66|5964.96|22
1736232380000|2025-01-07 06:46:20|5965.91|5965.21|5965.78|5965.08|5965.91|5965.21|5965.66|5964.96|8
1736232390000|2025-01-07 06:46:30|5965.66|5964.96|5965.66|5964.96|5965.66|5964.96|5965.66|5964.96|0
1736232400000|2025-01-07 06:46:40|5965.41|5964.71|5965.53|5964.83|5965.53|5964.83|5965.41|5964.71|10
1736232410000|2025-01-07 06:46:50|5965.66|5964.96|5965.66|5964.96|5965.66|5964.96|5965.66|5964.96|0
1736232420000|2025-01-07 06:47:00|5965.53|5964.83|5965.16|5964.46|5965.53|5964.83|5964.91|5964.21|34
1736232430000|2025-01-07 06:47:10|5965.28|5964.58|5965.66|5964.96|5965.66|5964.96|5965.28|5964.58|9
1736232440000|2025-01-07 06:47:20|5965.41|5964.71|5965.41|5964.71|5965.66|5964.96|5965.41|5964.71|29
1736232450000|2025-01-07 06:47:30|5965.53|5964.83|5966.03|5965.33|5966.03|5965.33|5965.53|5964.83|7
1736232460000|2025-01-07 06:47:40|5965.91|5965.21|5966.03|5965.33|5966.16|5965.46|5965.91|5965.21|0
1736232470000|2025-01-07 06:47:50|5966.16|5965.46|5965.66|5964.96|5966.16|5965.46|5965.66|5964.96|11
1736232480000|2025-01-07 06:48:00|5965.41|5964.71|5965.16|5964.46|5965.41|5964.71|5965.16|5964.46|36
1736232490000|2025-01-07 06:48:10|5965.41|5964.71|5965.28|5964.58|5965.41|5964.71|5965.16|5964.46|7
1736232500000|2025-01-07 06:48:20|5965.16|5964.46|5965.16|5964.46|5965.16|5964.46|5965.16|5964.46|0
1736232510000|2025-01-07 06:48:30|5965.28|5964.58|5965.41|5964.71|5965.41|5964.71|5965.28|5964.58|0
1736232520000|2025-01-07 06:48:40|5965.66|5964.96|5965.41|5964.71|5965.66|5964.96|5965.41|5964.71|15
1736232530000|2025-01-07 06:48:50|5965.53|5964.83|5965.53|5964.83|5965.66|5964.96|5965.53|5964.83|10
1736232540000|2025-01-07 06:49:00|5965.41|5964.71|5964.91|5964.21|5965.41|5964.71|5964.91|5964.21|28
1736232560000|2025-01-07 06:49:20|5965.03|5964.33|5965.16|5964.46|5965.16|5964.46|5964.91|5964.21|14
1736232570000|2025-01-07 06:49:30|5965.03|5964.33|5965.03|5964.33|5965.16|5964.46|5965.03|5964.33|8
1736232580000|2025-01-07 06:49:40|5964.91|5964.21|5964.91|5964.21|5964.91|5964.21|5964.91|5964.21|11
1736232590000|2025-01-07 06:49:50|||||||||2
1736232600000|2025-01-07 06:50:00|5964.78|5964.08|5964.66|5963.96|5964.91|5964.21|5964.66|5963.96|17
1736232620000|2025-01-07 06:50:20|5964.16|5963.46|5964.16|5963.46|5964.16|5963.46|5964.16|5963.46|17
1736232630000|2025-01-07 06:50:30|5964.03|5963.33|5963.91|5963.21|5964.03|5963.33|5963.91|5963.21|22
1736232640000|2025-01-07 06:50:40|5963.78|5963.08|5963.91|5963.21|5963.91|5963.21|5963.66|5962.96|10
1736232650000|2025-01-07 06:50:50|5963.78|5963.08|5964.16|5963.46|5964.16|5963.46|5963.78|5963.08|19
1736232660000|2025-01-07 06:51:00|5963.91|5963.21|5964.16|5963.46|5964.16|5963.46|5963.66|5962.96|38
1736232670000|2025-01-07 06:51:10|5964.28|5963.58|5964.41|5963.71|5964.41|5963.71|5964.28|5963.58|8
1736232680000|2025-01-07 06:51:20|5964.28|5963.58|5964.41|5963.71|5964.41|5963.71|5964.16|5963.46|4
1736232690000|2025-01-07 06:51:30|5964.28|5963.58|5964.16|5963.46|5964.41|5963.71|5964.16|5963.46|4
1736232700000|2025-01-07 06:51:40|5964.28|5963.58|5964.28|5963.58|5964.41|5963.71|5964.28|5963.58|4
1736232710000|2025-01-07 06:51:50|5964.41|5963.71|5964.41|5963.71|5964.78|5964.08|5964.41|5963.71|52
1736232720000|2025-01-07 06:52:00|5964.53|5963.83|5964.66|5963.96|5964.91|5964.21|5964.53|5963.83|13
1736232730000|2025-01-07 06:52:10|5964.78|5964.08|5964.66|5963.96|5964.78|5964.08|5964.66|5963.96|1
1736232740000|2025-01-07 06:52:20|||||||||2
1736232750000|2025-01-07 06:52:30|5964.41|5963.71|5964.53|5963.83|5964.66|5963.96|5964.41|5963.71|12
1736232760000|2025-01-07 06:52:40|5964.66|5963.96|5964.66|5963.96|5964.66|5963.96|5964.53|5963.83|0
1736232770000|2025-01-07 06:52:50|5964.53|5963.83|5964.66|5963.96|5964.66|5963.96|5964.53|5963.83|10
1736232780000|2025-01-07 06:53:00|5964.41|5963.71|5964.41|5963.71|5964.41|5963.71|5964.41|5963.71|11
1736232800000|2025-01-07 06:53:20|5964.16|5963.46|5964.28|5963.58|5964.28|5963.58|5964.16|5963.46|2
1736232810000|2025-01-07 06:53:30|5964.41|5963.71|5964.41|5963.71|5964.41|5963.71|5964.41|5963.71|4
1736232820000|2025-01-07 06:53:40|5964.53|5963.83|5964.78|5964.08|5964.78|5964.08|5964.53|5963.83|7
1736232830000|2025-01-07 06:53:50|5964.91|5964.21|5964.91|5964.21|5964.91|5964.21|5964.78|5964.08|2
1736232840000|2025-01-07 06:54:00|5964.78|5964.08|5964.91|5964.21|5965.16|5964.46|5964.66|5963.96|31
1736232850000|2025-01-07 06:54:10|5965.03|5964.33|5965.16|5964.46|5965.16|5964.46|5965.03|5964.33|8
1736232860000|2025-01-07 06:54:20|5965.28|5964.58|5965.41|5964.71|5965.53|5964.83|5965.28|5964.58|9
1736232870000|2025-01-07 06:54:30|5965.16|5964.46|5965.41|5964.71|5965.41|5964.71|5965.16|5964.46|11
1736232880000|2025-01-07 06:54:40|5965.28|5964.58|5965.41|5964.71|5965.41|5964.71|5965.28|5964.58|3
1736232890000|2025-01-07 06:54:50|5965.28|5964.58|5965.91|5965.21|5965.91|5965.21|5965.28|5964.58|26
1736232900000|2025-01-07 06:55:00|5965.78|5965.08|5965.78|5965.08|5965.91|5965.21|5965.66|5964.96|10
1736232910000|2025-01-07 06:55:10|5965.91|5965.21|5965.53|5964.83|5965.91|5965.21|5965.53|5964.83|21
1736232920000|2025-01-07 06:55:20|5965.66|5964.96|5965.28|5964.58|5965.66|5964.96|5965.28|5964.58|5
1736232930000|2025-01-07 06:55:30|5965.16|5964.46|5965.16|5964.46|5965.16|5964.46|5965.16|5964.46|2
1736232940000|2025-01-07 06:55:40|5965.03|5964.33|5964.66|5963.96|5965.03|5964.33|5964.66|5963.96|20
1736232950000|2025-01-07 06:55:50|||||||||2
1736232960000|2025-01-07 06:56:00|5964.41|5963.71|5964.41|5963.71|5964.66|5963.96|5964.41|5963.71|10
1736232970000|2025-01-07 06:56:10|5964.53|5963.83|5964.41|5963.71|5964.66|5963.96|5964.41|5963.71|22
1736232980000|2025-01-07 06:56:20|5964.53|5963.83|5964.41|5963.71|5964.66|5963.96|5964.41|5963.71|4
1736232990000|2025-01-07 06:56:30|5964.16|5963.46|5964.16|5963.46|5964.16|5963.46|5964.16|5963.46|5
1736233000000|2025-01-07 06:56:40|5964.28|5963.58|5964.16|5963.46|5964.28|5963.58|5964.16|5963.46|13
1736233010000|2025-01-07 06:56:50|5964.41|5963.71|5964.28|5963.58|5964.41|5963.71|5964.28|5963.58|15
1736233020000|2025-01-07 06:57:00|5964.41|5963.71|5964.16|5963.46|5964.41|5963.71|5963.91|5963.21|56
1736233030000|2025-01-07 06:57:10|||||||||1
1736233040000|2025-01-07 06:57:20|5964.28|5963.58|5964.03|5963.33|5964.28|5963.58|5964.03|5963.33|19
1736233050000|2025-01-07 06:57:30|5964.16|5963.46|5964.03|5963.33|5964.16|5963.46|5964.03|5963.33|6
1736233060000|2025-01-07 06:57:40|5963.91|5963.21|5963.66|5962.96|5963.91|5963.21|5963.41|5962.71|19
1736233070000|2025-01-07 06:57:50|5963.53|5962.83|5963.66|5962.96|5963.66|5962.96|5963.53|5962.83|13
1736233080000|2025-01-07 06:58:00|5963.78|5963.08|5963.91|5963.21|5964.03|5963.33|5963.78|5963.08|9
1736233090000|2025-01-07 06:58:10|||||||||11
1736233100000|2025-01-07 06:58:20|5964.16|5963.46|5964.16|5963.46|5964.41|5963.71|5964.16|5963.46|12
1736233110000|2025-01-07 06:58:30|5963.91|5963.21|5964.16|5963.46|5964.16|5963.46|5963.91|5963.21|6
1736233120000|2025-01-07 06:58:40|5964.28|5963.58|5964.28|5963.58|5964.41|5963.71|5964.16|5963.46|7
1736233130000|2025-01-07 06:58:50|5964.41|5963.71|5964.16|5963.46|5964.41|5963.71|5964.16|5963.46|4
1736233140000|2025-01-07 06:59:00|5964.41|5963.71|5964.41|5963.71|5964.41|5963.71|5964.16|5963.46|9
1736233150000|2025-01-07 06:59:10|5964.53|5963.83|5964.41|5963.71|5964.66|5963.96|5964.41|5963.71|23
1736233170000|2025-01-07 06:59:30|||||||||1
1736233180000|2025-01-07 06:59:40|5964.66|5963.96|5964.66|5963.96|5964.66|5963.96|5964.66|5963.96|10
1736233190000|2025-01-07 06:59:50|5964.78|5964.08|5964.41|5963.71|5964.91|5964.21|5964.41|5963.71|12
1736233200000|2025-01-07 07:00:00|5964.53|5963.83|5964.66|5963.96|5964.66|5963.96|5964.41|5963.71|22
1736233210000|2025-01-07 07:00:10|5964.41|5963.71|5964.66|5963.96|5964.66|5963.96|5964.41|5963.71|19
1736233220000|2025-01-07 07:00:20|5964.53|5963.83|5964.41|5963.71|5964.66|5963.96|5964.41|5963.71|10
1736233230000|2025-01-07 07:00:30|5964.53|5963.83|5964.66|5963.96|5964.66|5963.96|5964.53|5963.83|1
1736233240000|2025-01-07 07:00:40|5964.91|5964.21|5964.91|5964.21|5964.91|5964.21|5964.91|5964.21|17
1736233250000|2025-01-07 07:00:50|5965.16|5964.46|5965.41|5964.71|5965.53|5964.83|5965.16|5964.46|33
1736233260000|2025-01-07 07:01:00|5965.53|5964.83|5965.16|5964.46|5965.66|5964.96|5965.16|5964.46|31
1736233270000|2025-01-07 07:01:10|5965.28|5964.58|5965.16|5964.46|5965.41|5964.71|5965.16|5964.46|6
1736233280000|2025-01-07 07:01:20|5965.03|5964.33|5964.91|5964.21|5965.03|5964.33|5964.91|5964.21|16
1736233290000|2025-01-07 07:01:30|5964.78|5964.08|5964.91|5964.21|5964.91|5964.21|5964.66|5963.96|7
1736233300000|2025-01-07 07:01:40|5964.78|5964.08|5964.66|5963.96|5964.78|5964.08|5964.66|5963.96|6
1736233310000|2025-01-07 07:01:50|5964.91|5964.21|5964.91|5964.21|5964.91|5964.21|5964.66|5963.96|21
1736233320000|2025-01-07 07:02:00|5964.78|5964.08|5965.16|5964.46|5965.41|5964.71|5964.41|5963.71|54
1736233330000|2025-01-07 07:02:10|5965.28|5964.58|5965.66|5964.96|5965.66|5964.96|5965.28|5964.58|6
1736233340000|2025-01-07 07:02:20|5965.53|5964.83|5965.91|5965.21|5966.03|5965.33|5965.41|5964.71|21
1736233350000|2025-01-07 07:02:30|5966.03|5965.33|5966.41|5965.71|5966.41|5965.71|5965.91|5965.21|17
1736233360000|2025-01-07 07:02:40|5966.28|5965.58|5966.41|5965.71|5966.41|5965.71|5966.28|5965.58|0
1736233370000|2025-01-07 07:02:50|5966.16|5965.46|5965.66|5964.96|5966.41|5965.71|5965.66|5964.96|9
1736233380000|2025-01-07 07:03:00|5965.78|5965.08|5966.41|5965.71|5966.41|5965.71|5965.78|5965.08|22
1736233390000|2025-01-07 07:03:10|5966.53|5965.83|5966.91|5966.21|5966.91|5966.21|5966.53|5965.83|25
1736233400000|2025-01-07 07:03:20|5966.78|5966.08|5967.03|5966.33|5967.03|5966.33|5966.78|5966.08|19
1736233410000|2025-01-07 07:03:30|5966.91|5966.21|5966.91|5966.21|5966.91|5966.21|5966.66|5965.96|8
1736233420000|2025-01-07 07:03:40|5967.16|5966.46|5967.16|5966.46|5967.16|5966.46|5966.91|5966.21|16
1736233430000|2025-01-07 07:03:50|5967.03|5966.33|5967.16|5966.46|5967.16|5966.46|5966.91|5966.21|6
1736233440000|2025-01-07 07:04:00|5966.91|5966.21|5967.16|5966.46|5967.16|5966.46|5966.78|5966.08|12
1736233450000|2025-01-07 07:04:10|5967.41|5966.71|5967.41|5966.71|5967.41|5966.71|5967.41|5966.71|11
1736233460000|2025-01-07 07:04:20|5967.53|5966.83|5967.41|5966.71|5967.53|5966.83|5967.41|5966.71|22
1736233470000|2025-01-07 07:04:30|5967.16|5966.46|5967.41|5966.71|5967.41|5966.71|5967.16|5966.46|9
1736233480000|2025-01-07 07:04:40|5967.16|5966.46|5967.41|5966.71|5967.41|5966.71|5967.16|5966.46|13
1736233490000|2025-01-07 07:04:50|5967.66|5966.96|5967.16|5966.46|5967.66|5966.96|5967.16|5966.46|8
1736233500000|2025-01-07 07:05:00|5966.91|5966.21|5967.41|5966.71|5967.41|5966.71|5966.91|5966.21|27
1736233510000|2025-01-07 07:05:10|5967.28|5966.58|5966.91|5966.21|5967.28|5966.58|5966.91|5966.21|16
1736233530000|2025-01-07 07:05:30|5967.03|5966.33|5967.16|5966.46|5967.16|5966.46|5966.91|5966.21|21
1736233540000|2025-01-07 07:05:40|5967.03|5966.33|5967.16|5966.46|5967.16|5966.46|5967.03|5966.33|9
1736233550000|2025-01-07 07:05:50|5967.28|5966.58|5967.66|5966.96|5967.66|5966.96|5967.16|5966.46|28
1736233560000|2025-01-07 07:06:00|5967.91|5967.21|5967.91|5967.21|5968.41|5967.71|5967.91|5967.21|67
1736233570000|2025-01-07 07:06:10|5967.66|5966.96|5967.66|5966.96|5967.66|5966.96|5967.66|5966.96|14
1736233580000|2025-01-07 07:06:20|5967.53|5966.83|5967.66|5966.96|5967.66|5966.96|5967.53|5966.83|19
1736233590000|2025-01-07 07:06:30|5967.91|5967.21|5967.78|5967.08|5967.91|5967.21|5967.66|5966.96|27
1736233600000|2025-01-07 07:06:40|5967.91|5967.21|5967.91|5967.21|5967.91|5967.21|5967.78|5967.08|4
1736233610000|2025-01-07 07:06:50|5967.66|5966.96|5967.91|5967.21|5967.91|5967.21|5967.66|5966.96|4
1736233620000|2025-01-07 07:07:00|5967.78|5967.08|5967.78|5967.08|5967.91|5967.21|5967.66|5966.96|9
1736233630000|2025-01-07 07:07:10|5967.91|5967.21|5967.53|5966.83|5967.91|5967.21|5967.53|5966.83|23
1736233640000|2025-01-07 07:07:20|5967.66|5966.96|5968.16|5967.46|5968.16|5967.46|5967.66|5966.96|16
1736233650000|2025-01-07 07:07:30|5968.41|5967.71|5968.41|5967.71|5968.66|5967.96|5968.41|5967.71|74
1736233660000|2025-01-07 07:07:40|5968.53|5967.83|5968.41|5967.71|5968.53|5967.83|5968.41|5967.71|16
1736233670000|2025-01-07 07:07:50|5968.16|5967.46|5968.16|5967.46|5968.41|5967.71|5968.16|5967.46|25
1736233680000|2025-01-07 07:08:00|5967.91|5967.21|5968.03|5967.33|5968.03|5967.33|5967.91|5967.21|11
1736233690000|2025-01-07 07:08:10|5968.16|5967.46|5968.16|5967.46|5968.16|5967.46|5967.91|5967.21|8
1736233700000|2025-01-07 07:08:20|5968.03|5967.33|5967.91|5967.21|5968.16|5967.46|5967.91|5967.21|1
1736233710000|2025-01-07 07:08:30|5968.03|5967.33|5968.16|5967.46|5968.16|5967.46|5967.91|5967.21|18
1736233720000|2025-01-07 07:08:40|5967.91|5967.21|5968.16|5967.46|5968.16|5967.46|5967.91|5967.21|15
1736233730000|2025-01-07 07:08:50|5968.28|5967.58|5968.41|5967.71|5968.41|5967.71|5968.28|5967.58|11
1736233750000|2025-01-07 07:09:10|5968.66|5967.96|5968.41|5967.71|5968.66|5967.96|5968.41|5967.71|13
1736233760000|2025-01-07 07:09:20|5968.66|5967.96|5968.66|5967.96|5968.66|5967.96|5968.53|5967.83|5
1736233770000|2025-01-07 07:09:30|5968.78|5968.08|5968.91|5968.21|5968.91|5968.21|5968.78|5968.08|19
1736233780000|2025-01-07 07:09:40|5968.66|5967.96|5968.91|5968.21|5968.91|5968.21|5968.41|5967.71|13
1736233800000|2025-01-07 07:10:00|5968.66|5967.96|5968.66|5967.96|5968.66|5967.96|5968.53|5967.83|22
1736233810000|2025-01-07 07:10:10|5968.91|5968.21|5968.91|5968.21|5968.91|5968.21|5968.91|5968.21|20
1736233820000|2025-01-07 07:10:20|5968.66|5967.96|5968.66|5967.96|5968.66|5967.96|5968.66|5967.96|11
1736233850000|2025-01-07 07:10:50|5968.53|5967.83|5968.66|5967.96|5968.66|5967.96|5968.53|5967.83|15
1736233860000|2025-01-07 07:11:00|5968.78|5968.08|5969.66|5968.96|5969.91|5969.21|5968.78|5968.08|133
1736233870000|2025-01-07 07:11:10|5969.78|5969.08|5969.66|5968.96|5969.91|5969.21|5969.66|5968.96|24
1736233880000|2025-01-07 07:11:20|5969.78|5969.08|5969.66|5968.96|5969.78|5969.08|5969.66|5968.96|24
1736233890000|2025-01-07 07:11:30|5969.78|5969.08|5969.91|5969.21|5969.91|5969.21|5969.66|5968.96|11
1736233910000|2025-01-07 07:11:50|5969.78|5969.08|5969.91|5969.21|5969.91|5969.21|5969.66|5968.96|24
1736233920000|2025-01-07 07:12:00|5969.78|5969.08|5969.66|5968.96|5969.78|5969.08|5969.66|5968.96|18
1736233930000|2025-01-07 07:12:10|5969.41|5968.71|5969.41|5968.71|5969.41|5968.71|5969.41|5968.71|14
1736233940000|2025-01-07 07:12:20|5969.66|5968.96|5969.16|5968.46|5969.66|5968.96|5969.16|5968.46|30
1736233950000|2025-01-07 07:12:30|5969.28|5968.58|5969.41|5968.71|5969.41|5968.71|5969.28|5968.58|5
1736233960000|2025-01-07 07:12:40|5969.28|5968.58|5969.16|5968.46|5969.28|5968.58|5969.16|5968.46|3
1736233970000|2025-01-07 07:12:50|||||||||2
1736233980000|2025-01-07 07:13:00|5969.41|5968.71|5969.41|5968.71|5969.41|5968.71|5969.16|5968.46|29
1736233990000|2025-01-07 07:13:10|5969.28|5968.58|5969.41|5968.71|5969.41|5968.71|5969.28|5968.58|0
1736234000000|2025-01-07 07:13:20|5969.66|5968.96|5969.66|5968.96|5969.66|5968.96|5969.41|5968.71|32
1736234010000|2025-01-07 07:13:30|5969.91|5969.21|5970.41|5969.71|5970.41|5969.71|5969.91|5969.21|84
1736234020000|2025-01-07 07:13:40|5970.28|5969.58|5970.28|5969.58|5970.41|5969.71|5970.28|5969.58|11
1736234030000|2025-01-07 07:13:50|5970.16|5969.46|5970.16|5969.46|5970.16|5969.46|5970.03|5969.33|8
1736234040000|2025-01-07 07:14:00|5969.91|5969.21|5969.78|5969.08|5969.91|5969.21|5969.66|5968.96|7
1736234050000|2025-01-07 07:14:10|5969.91|5969.21|5969.91|5969.21|5969.91|5969.21|5969.78|5969.08|4
1736234060000|2025-01-07 07:14:20|5970.03|5969.33|5970.16|5969.46|5970.16|5969.46|5969.91|5969.21|10
1736234070000|2025-01-07 07:14:30|5970.03|5969.33|5970.03|5969.33|5970.03|5969.33|5970.03|5969.33|3
1736234080000|2025-01-07 07:14:40|5969.91|5969.21|5969.91|5969.21|5970.16|5969.46|5969.78|5969.08|6
1736234090000|2025-01-07 07:14:50|5969.78|5969.08|5969.91|5969.21|5969.91|5969.21|5969.78|5969.08|2
1736234100000|2025-01-07 07:15:00|5969.78|5969.08|5968.41|5967.71|5969.78|5969.08|5968.28|5967.58|44
1736234110000|2025-01-07 07:15:10|5968.53|5967.83|5968.28|5967.58|5968.53|5967.83|5968.16|5967.46|16
1736234120000|2025-01-07 07:15:20|5968.41|5967.71|5968.41|5967.71|5968.41|5967.71|5968.28|5967.58|5
1736234130000|2025-01-07 07:15:30|5968.28|5967.58|5968.41|5967.71|5968.41|5967.71|5968.28|5967.58|7
1736234140000|2025-01-07 07:15:40|5968.28|5967.58|5968.16|5967.46|5968.28|5967.58|5968.16|5967.46|2
1736234150000|2025-01-07 07:15:50|5968.28|5967.58|5967.91|5967.21|5968.41|5967.71|5967.91|5967.21|21
1736234160000|2025-01-07 07:16:00|5968.03|5967.33|5968.16|5967.46|5968.41|5967.71|5968.03|5967.33|16
1736234170000|2025-01-07 07:16:10|5968.28|5967.58|5968.41|5967.71|5968.41|5967.71|5968.16|5967.46|12
1736234180000|2025-01-07 07:16:20|5968.28|5967.58|5968.16|5967.46|5968.28|5967.58|5968.16|5967.46|9
1736234190000|2025-01-07 07:16:30|5968.03|5967.33|5967.66|5966.96|5968.16|5967.46|5967.66|5966.96|8
1736234200000|2025-01-07 07:16:40|5967.41|5966.71|5968.16|5967.46|5968.16|5967.46|5967.41|5966.71|37
1736234210000|2025-01-07 07:16:50|5968.41|5967.71|5968.41|5967.71|5968.41|5967.71|5968.41|5967.71|16
1736234220000|2025-01-07 07:17:00|5968.66|5967.96|5968.91|5968.21|5969.03|5968.33|5968.53|5967.83|14
1736234230000|2025-01-07 07:17:10|5969.16|5968.46|5969.16|5968.46|5969.41|5968.71|5969.16|5968.46|9
1736234240000|2025-01-07 07:17:20|5969.03|5968.33|5968.91|5968.21|5969.16|5968.46|5968.91|5968.21|22
1736234250000|2025-01-07 07:17:30|5969.03|5968.33|5969.03|5968.33|5969.03|5968.33|5968.91|5968.21|1
1736234260000|2025-01-07 07:17:40|5969.16|5968.46|5968.66|5967.96|5969.16|5968.46|5968.66|5967.96|9
1736234270000|2025-01-07 07:17:50|5968.78|5968.08|5968.91|5968.21|5969.16|5968.46|5968.78|5968.08|12
1736234280000|2025-01-07 07:18:00|5968.66|5967.96|5968.41|5967.71|5968.66|5967.96|5968.41|5967.71|4
1736234290000|2025-01-07 07:18:10|5968.28|5967.58|5968.16|5967.46|5968.28|5967.58|5968.16|5967.46|5
1736234310000|2025-01-07 07:18:30|5968.28|5967.58|5968.16|5967.46|5968.28|5967.58|5968.16|5967.46|9
1736234320000|2025-01-07 07:18:40|5968.03|5967.33|5967.91|5967.21|5968.16|5967.46|5967.91|5967.21|12
1736234340000|2025-01-07 07:19:00|5968.03|5967.33|5968.16|5967.46|5968.16|5967.46|5968.03|5967.33|2
1736234350000|2025-01-07 07:19:10|5967.91|5967.21|5968.03|5967.33|5968.03|5967.33|5967.91|5967.21|15
1736234360000|2025-01-07 07:19:20|5968.16|5967.46|5968.16|5967.46|5968.16|5967.46|5968.03|5967.33|2
1736234370000|2025-01-07 07:19:30|5967.91|5967.21|5967.91|5967.21|5967.91|5967.21|5967.91|5967.21|1
1736234380000|2025-01-07 07:19:40|5968.03|5967.33|5968.41|5967.71|5968.41|5967.71|5968.03|5967.33|3
1736234390000|2025-01-07 07:19:50|||||||||1
1736234400000|2025-01-07 07:20:00|5968.91|5968.21|5969.16|5968.46|5969.28|5968.58|5968.91|5968.21|84
1736234410000|2025-01-07 07:20:10|5969.28|5968.58|5969.41|5968.71|5969.41|5968.71|5969.16|5968.46|36
1736234420000|2025-01-07 07:20:20|5969.16|5968.46|5969.03|5968.33|5969.41|5968.71|5969.03|5968.33|40
1736234430000|2025-01-07 07:20:30|5969.16|5968.46|5969.41|5968.71|5969.53|5968.83|5969.16|5968.46|12
1736234440000|2025-01-07 07:20:40|5969.16|5968.46|5969.16|5968.46|5969.16|5968.46|5969.03|5968.33|18
1736234450000|2025-01-07 07:20:50|5969.03|5968.33|5968.91|5968.21|5969.16|5968.46|5968.91|5968.21|9
1736234460000|2025-01-07 07:21:00|5969.03|5968.33|5969.41|5968.71|5969.53|5968.83|5968.78|5968.08|44
1736234470000|2025-01-07 07:21:10|5969.28|5968.58|5969.41|5968.71|5969.53|5968.83|5969.28|5968.58|17
1736234480000|2025-01-07 07:21:20|5969.28|5968.58|5969.16|5968.46|5969.28|5968.58|5969.03|5968.33|12
1736234490000|2025-01-07 07:21:30|5969.03|5968.33|5969.16|5968.46|5969.16|5968.46|5969.03|5968.33|2
1736234500000|2025-01-07 07:21:40|5969.28|5968.58|5969.41|5968.71|5969.41|5968.71|5969.16|5968.46|0
1736234510000|2025-01-07 07:21:50|5969.28|5968.58|5969.16|5968.46|5969.41|5968.71|5968.91|5968.21|17
1736234520000|2025-01-07 07:22:00|||||||||14
1736234530000|2025-01-07 07:22:10|5968.91|5968.21|5968.91|5968.21|5969.03|5968.33|5968.91|5968.21|16
1736234560000|2025-01-07 07:22:40|5968.78|5968.08|5968.41|5967.71|5968.78|5968.08|5968.41|5967.71|17
1736234570000|2025-01-07 07:22:50|5968.66|5967.96|5968.66|5967.96|5968.66|5967.96|5968.66|5967.96|16
1736234580000|2025-01-07 07:23:00|5968.53|5967.83|5968.66|5967.96|5968.66|5967.96|5968.53|5967.83|1
1736234590000|2025-01-07 07:23:10|5968.78|5968.08|5968.66|5967.96|5968.91|5968.21|5968.66|5967.96|8
1736234610000|2025-01-07 07:23:30|5968.78|5968.08|5969.16|5968.46|5969.16|5968.46|5968.78|5968.08|9
1736234620000|2025-01-07 07:23:40|||||||||1
1736234630000|2025-01-07 07:23:50|5968.91|5968.21|5968.91|5968.21|5968.91|5968.21|5968.91|5968.21|4
1736234640000|2025-01-07 07:24:00|5969.03|5968.33|5969.16|5968.46|5969.16|5968.46|5969.03|5968.33|12
1736234650000|2025-01-07 07:24:10|5969.03|5968.33|5969.16|5968.46|5969.16|5968.46|5968.91|5968.21|7
1736234660000|2025-01-07 07:24:20|5969.41|5968.71|5969.66|5968.96|5969.66|5968.96|5969.41|5968.71|17
1736234670000|2025-01-07 07:24:30|5969.41|5968.71|5969.41|5968.71|5969.66|5968.96|5969.41|5968.71|45
1736234680000|2025-01-07 07:24:40|5969.53|5968.83|5969.16|5968.46|5969.53|5968.83|5969.16|5968.46|14
1736234710000|2025-01-07 07:25:10|5968.91|5968.21|5968.66|5967.96|5968.91|5968.21|5968.53|5967.83|28
1736234720000|2025-01-07 07:25:20|5968.53|5967.83|5968.53|5967.83|5968.53|5967.83|5968.53|5967.83|8
1736234730000|2025-01-07 07:25:30|5968.66|5967.96|5967.66|5966.96|5968.66|5967.96|5967.66|5966.96|27
1736234740000|2025-01-07 07:25:40|5967.53|5966.83|5967.66|5966.96|5967.66|5966.96|5967.41|5966.71|26
1736234750000|2025-01-07 07:25:50|||||||||6
1736234760000|2025-01-07 07:26:00|5967.78|5967.08|5967.66|5966.96|5967.91|5967.21|5967.66|5966.96|16
1736234770000|2025-01-07 07:26:10|5967.41|5966.71|5967.41|5966.71|5967.66|5966.96|5967.16|5966.46|28
1736234780000|2025-01-07 07:26:20|5967.66|5966.96|5967.41|5966.71|5967.66|5966.96|5967.41|5966.71|20
1736234790000|2025-01-07 07:26:30|||||||||3
1736234800000|2025-01-07 07:26:40|5967.28|5966.58|5967.16|5966.46|5967.41|5966.71|5967.16|5966.46|14
1736234810000|2025-01-07 07:26:50|5967.03|5966.33|5966.16|5965.46|5967.16|5966.46|5966.16|5965.46|54
1736234820000|2025-01-07 07:27:00|5966.41|5965.71|5966.66|5965.96|5966.66|5965.96|5966.41|5965.71|31
1736234830000|2025-01-07 07:27:10|||||||||7
1736234840000|2025-01-07 07:27:20|5966.53|5965.83|5966.53|5965.83|5966.66|5965.96|5966.41|5965.71|24
1736234850000|2025-01-07 07:27:30|5966.66|5965.96|5966.66|5965.96|5966.66|5965.96|5966.66|5965.96|13
1736234860000|2025-01-07 07:27:40|5966.78|5966.08|5966.91|5966.21|5966.91|5966.21|5966.66|5965.96|19
1736234870000|2025-01-07 07:27:50|5966.66|5965.96|5966.41|5965.71|5966.66|5965.96|5966.41|5965.71|36
1736234880000|2025-01-07 07:28:00|5966.28|5965.58|5966.41|5965.71|5966.66|5965.96|5966.28|5965.58|14
1736234890000|2025-01-07 07:28:10|5966.53|5965.83|5966.66|5965.96|5966.66|5965.96|5966.53|5965.83|7
1736234900000|2025-01-07 07:28:20|5966.53|5965.83|5966.66|5965.96|5966.66|5965.96|5966.41|5965.71|8
1736234910000|2025-01-07 07:28:30|5966.53|5965.83|5966.41|5965.71|5966.53|5965.83|5966.41|5965.71|32
1736234920000|2025-01-07 07:28:40|||||||||2
1736234930000|2025-01-07 07:28:50|5966.16|5965.46|5965.91|5965.21|5966.28|5965.58|5965.91|5965.21|34
1736234940000|2025-01-07 07:29:00|5965.78|5965.08|5965.66|5964.96|5966.16|5965.46|5965.66|5964.96|26
1736234950000|2025-01-07 07:29:10|5965.91|5965.21|5965.91|5965.21|5966.16|5965.46|5965.66|5964.96|15
1736234960000|2025-01-07 07:29:20|5966.03|5965.33|5965.91|5965.21|5966.16|5965.46|5965.91|5965.21|30
1736234980000|2025-01-07 07:29:40|5966.03|5965.33|5966.66|5965.96|5966.66|5965.96|5966.03|5965.33|39
1736234990000|2025-01-07 07:29:50|5966.78|5966.08|5966.16|5965.46|5966.91|5966.21|5966.16|5965.46|21
1736235000000|2025-01-07 07:30:00|5966.28|5965.58|5966.66|5965.96|5966.66|5965.96|5966.28|5965.58|30
1736235010000|2025-01-07 07:30:10|5966.53|5965.83|5966.16|5965.46|5966.53|5965.83|5966.16|5965.46|13
1736235020000|2025-01-07 07:30:20|5966.41|5965.71|5966.91|5966.21|5967.03|5966.33|5966.41|5965.71|63
1736235030000|2025-01-07 07:30:30|5967.03|5966.33|5967.53|5966.83|5967.53|5966.83|5967.03|5966.33|33
1736235040000|2025-01-07 07:30:40|5967.66|5966.96|5967.16|5966.46|5967.66|5966.96|5967.16|5966.46|10
1736235050000|2025-01-07 07:30:50|5967.28|5966.58|5967.16|5966.46|5967.66|5966.96|5967.16|5966.46|26
1736235060000|2025-01-07 07:31:00|5967.28|5966.58|5967.28|5966.58|5967.41|5966.71|5967.16|5966.46|9
1736235070000|2025-01-07 07:31:10|5967.41|5966.71|5967.41|5966.71|5967.66|5966.96|5967.16|5966.46|19
1736235080000|2025-01-07 07:31:20|5967.66|5966.96|5967.41|5966.71|5967.66|5966.96|5967.16|5966.46|38
1736235090000|2025-01-07 07:31:30|5967.53|5966.83|5967.41|5966.71|5967.53|5966.83|5967.41|5966.71|10
1736235100000|2025-01-07 07:31:40|5967.53|5966.83|5967.41|5966.71|5967.66|5966.96|5967.41|5966.71|9
1736235110000|2025-01-07 07:31:50|5967.53|5966.83|5967.66|5966.96|5967.66|5966.96|5967.41|5966.71|4
1736235120000|2025-01-07 07:32:00|5967.78|5967.08|5967.78|5967.08|5967.78|5967.08|5967.78|5967.08|16
1736235130000|2025-01-07 07:32:10|5967.66|5966.96|5967.16|5966.46|5967.66|5966.96|5967.16|5966.46|37
1736235140000|2025-01-07 07:32:20|5967.28|5966.58|5967.41|5966.71|5967.41|5966.71|5967.16|5966.46|6
1736235150000|2025-01-07 07:32:30|5967.66|5966.96|5967.91|5967.21|5967.91|5967.21|5967.53|5966.83|10
1736235160000|2025-01-07 07:32:40|5967.66|5966.96|5967.66|5966.96|5967.66|5966.96|5967.66|5966.96|14
1736235170000|2025-01-07 07:32:50|||||||||5
1736235180000|2025-01-07 07:33:00|5967.53|5966.83|5967.91|5967.21|5967.91|5967.21|5967.53|5966.83|12
1736235190000|2025-01-07 07:33:10|5967.78|5967.08|5967.91|5967.21|5967.91|5967.21|5967.78|5967.08|0
1736235210000|2025-01-07 07:33:30|5968.41|5967.71|5968.41|5967.71|5968.41|5967.71|5968.28|5967.58|13
1736235220000|2025-01-07 07:33:40|5968.28|5967.58|5968.91|5968.21|5968.91|5968.21|5968.16|5967.46|21
1736235230000|2025-01-07 07:33:50|||||||||4
1736235240000|2025-01-07 07:34:00|5969.03|5968.33|5968.16|5967.46|5969.03|5968.33|5968.16|5967.46|33
1736235250000|2025-01-07 07:34:10|5968.28|5967.58|5968.03|5967.33|5968.41|5967.71|5968.03|5967.33|32
1736235260000|2025-01-07 07:34:20|5967.91|5967.21|5968.16|5967.46|5968.16|5967.46|5967.91|5967.21|5
1736235270000|2025-01-07 07:34:30|5968.28|5967.58|5968.66|5967.96|5968.66|5967.96|5968.28|5967.58|18
1736235280000|2025-01-07 07:34:40|5968.53|5967.83|5968.66|5967.96|5968.66|5967.96|5968.53|5967.83|16
1736235290000|2025-01-07 07:34:50|5968.41|5967.71|5967.91|5967.21|5968.66|5967.96|5967.91|5967.21|8
1736235300000|2025-01-07 07:35:00|5967.66|5966.96|5967.28|5966.58|5967.66|5966.96|5967.16|5966.46|29
1736235310000|2025-01-07 07:35:10|5967.41|5966.71|5967.66|5966.96|5967.66|5966.96|5967.41|5966.71|8
1736235320000|2025-01-07 07:35:20|5967.78|5967.08|5967.66|5966.96|5967.78|5967.08|5967.53|5966.83|10
1736235330000|2025-01-07 07:35:30|5967.78|5967.08|5968.16|5967.46|5968.16|5967.46|5967.66|5966.96|15
1736235340000|2025-01-07 07:35:40|5968.03|5967.33|5967.16|5966.46|5968.03|5967.33|5967.16|5966.46|5
1736235350000|2025-01-07 07:35:50|5967.41|5966.71|5967.41|5966.71|5967.41|5966.71|5967.16|5966.46|18
1736235360000|2025-01-07 07:36:00|5967.66|5966.96|5967.16|5966.46|5967.66|5966.96|5967.16|5966.46|31
1736235370000|2025-01-07 07:36:10|5967.03|5966.33|5967.03|5966.33|5967.03|5966.33|5966.91|5966.21|18
1736235380000|2025-01-07 07:36:20|5967.16|5966.46|5967.03|5966.33|5967.16|5966.46|5966.91|5966.21|10
1736235390000|2025-01-07 07:36:30|5966.91|5966.21|5967.66|5966.96|5967.66|5966.96|5966.91|5966.21|32
1736235400000|2025-01-07 07:36:40|5967.41|5966.71|5967.41|5966.71|5967.53|5966.83|5967.41|5966.71|4
1736235410000|2025-01-07 07:36:50|5967.53|5966.83|5967.53|5966.83|5967.66|5966.96|5967.53|5966.83|3
1736235420000|2025-01-07 07:37:00|5967.66|5966.96|5967.41|5966.71|5967.66|5966.96|5967.41|5966.71|6
1736235430000|2025-01-07 07:37:10|5967.66|5966.96|5967.53|5966.83|5967.66|5966.96|5967.41|5966.71|9
1736235440000|2025-01-07 07:37:20|5967.66|5966.96|5967.66|5966.96|5967.91|5967.21|5967.66|5966.96|21
1736235450000|2025-01-07 07:37:30|5967.53|5966.83|5967.41|5966.71|5967.53|5966.83|5967.41|5966.71|4
1736235460000|2025-01-07 07:37:40|||||||||2
1736235470000|2025-01-07 07:37:50|5967.66|5966.96|5967.66|5966.96|5967.66|5966.96|5967.66|5966.96|3
1736235480000|2025-01-07 07:38:00|5967.78|5967.08|5967.91|5967.21|5967.91|5967.21|5967.78|5967.08|5
1736235490000|2025-01-07 07:38:10|5967.41|5966.71|5967.41|5966.71|5967.53|5966.83|5967.41|5966.71|30
1736235500000|2025-01-07 07:38:20|5967.16|5966.46|5967.16|5966.46|5967.16|5966.46|5966.91|5966.21|27
1736235510000|2025-01-07 07:38:30|5967.41|5966.71|5966.91|5966.21|5967.41|5966.71|5966.91|5966.21|21
1736235520000|2025-01-07 07:38:40|5967.03|5966.33|5966.66|5965.96|5967.16|5966.46|5966.66|5965.96|28
1736235530000|2025-01-07 07:38:50|||||||||2
1736235540000|2025-01-07 07:39:00|5966.78|5966.08|5966.91|5966.21|5966.91|5966.21|5966.78|5966.08|30
1736235550000|2025-01-07 07:39:10|5967.16|5966.46|5966.91|5966.21|5967.16|5966.46|5966.91|5966.21|20
1736235560000|2025-01-07 07:39:20|5967.03|5966.33|5967.03|5966.33|5967.03|5966.33|5967.03|5966.33|15
1736235570000|2025-01-07 07:39:30|5966.91|5966.21|5966.78|5966.08|5967.03|5966.33|5966.78|5966.08|4
1736235580000|2025-01-07 07:39:40|5966.66|5965.96|5966.91|5966.21|5966.91|5966.21|5966.66|5965.96|0
1736235590000|2025-01-07 07:39:50|5966.78|5966.08|5966.78|5966.08|5966.78|5966.08|5966.66|5965.96|4
1736235600000|2025-01-07 07:40:00|5966.66|5965.96|5965.66|5964.96|5966.66|5965.96|5965.41|5964.71|137
1736235610000|2025-01-07 07:40:10|5965.53|5964.83|5965.66|5964.96|5965.66|5964.96|5965.53|5964.83|1
1736235620000|2025-01-07 07:40:20|5965.53|5964.83|5966.16|5965.46|5966.16|5965.46|5965.41|5964.71|52
1736235630000|2025-01-07 07:40:30|5966.41|5965.71|5966.16|5965.46|5966.41|5965.71|5966.16|5965.46|46
1736235640000|2025-01-07 07:40:40|5966.41|5965.71|5966.16|5965.46|5966.41|5965.71|5966.16|5965.46|12
1736235650000|2025-01-07 07:40:50|5966.03|5965.33|5965.78|5965.08|5966.03|5965.33|5965.66|5964.96|47
1736235660000|2025-01-07 07:41:00|5965.66|5964.96|5965.91|5965.21|5966.03|5965.33|5965.66|5964.96|28
1736235670000|2025-01-07 07:41:10|5966.16|5965.46|5965.16|5964.46|5966.16|5965.46|5965.16|5964.46|44
1736235680000|2025-01-07 07:41:20|5965.28|5964.58|5965.41|5964.71|5965.66|5964.96|5965.16|5964.46|22
1736235690000|2025-01-07 07:41:30|5965.53|5964.83|5965.66|5964.96|5965.66|5964.96|5965.41|5964.71|10
1736235700000|2025-01-07 07:41:40|5965.53|5964.83|5965.16|5964.46|5965.53|5964.83|5965.16|5964.46|77
1736235710000|2025-01-07 07:41:50|5965.28|5964.58|5965.41|5964.71|5965.66|5964.96|5965.03|5964.33|21
1736235720000|2025-01-07 07:42:00|5965.66|5964.96|5965.53|5964.83|5965.91|5965.21|5965.41|5964.71|32
1736235730000|2025-01-07 07:42:10|5965.66|5964.96|5965.66|5964.96|5965.66|5964.96|5965.41|5964.71|1
1736235740000|2025-01-07 07:42:20|5965.91|5965.21|5965.91|5965.21|5965.91|5965.21|5965.66|5964.96|18
1736235750000|2025-01-07 07:42:30|5965.78|5965.08|5965.78|5965.08|5965.78|5965.08|5965.66|5964.96|3
1736235760000|2025-01-07 07:42:40|5965.91|5965.21|5965.66|5964.96|5965.91|5965.21|5965.66|5964.96|21
1736235770000|2025-01-07 07:42:50|5965.53|5964.83|5965.66|5964.96|5965.66|5964.96|5965.53|5964.83|3
1736235780000|2025-01-07 07:43:00|5965.53|5964.83|5965.66|5964.96|5965.78|5965.08|5965.53|5964.83|3
1736235790000|2025-01-07 07:43:10|5965.78|5965.08|5965.66|5964.96|5965.91|5965.21|5965.66|5964.96|4
1736235800000|2025-01-07 07:43:20|5965.53|5964.83|5965.66|5964.96|5965.66|5964.96|5965.53|5964.83|4
1736235810000|2025-01-07 07:43:30|5965.78|5965.08|5965.91|5965.21|5965.91|5965.21|5965.78|5965.08|9
1736235820000|2025-01-07 07:43:40|5966.03|5965.33|5966.16|5965.46|5966.16|5965.46|5965.91|5965.21|8
1736235830000|2025-01-07 07:43:50|5966.53|5965.83|5966.78|5966.08|5966.91|5966.21|5966.53|5965.83|26
1736235840000|2025-01-07 07:44:00|5966.91|5966.21|5966.78|5966.08|5966.91|5966.21|5966.78|5966.08|11
1736235850000|2025-01-07 07:44:10|5966.66|5965.96|5966.66|5965.96|5966.66|5965.96|5966.66|5965.96|0
1736235860000|2025-01-07 07:44:20|5966.78|5966.08|5966.91|5966.21|5966.91|5966.21|5966.78|5966.08|14
1736235870000|2025-01-07 07:44:30|5966.78|5966.08|5966.78|5966.08|5966.78|5966.08|5966.66|5965.96|19
1736235880000|2025-01-07 07:44:40|5966.66|5965.96|5967.41|5966.71|5967.41|5966.71|5966.66|5965.96|10
1736235890000|2025-01-07 07:44:50|5967.66|5966.96|5967.66|5966.96|5967.78|5967.08|5967.66|5966.96|23
1736235900000|2025-01-07 07:45:00|5967.78|5967.08|5967.16|5966.46|5967.78|5967.08|5967.16|5966.46|20
1736235910000|2025-01-07 07:45:10|5967.41|5966.71|5967.91|5967.21|5967.91|5967.21|5967.41|5966.71|20
1736235920000|2025-01-07 07:45:20|5968.16|5967.46|5968.16|5967.46|5968.41|5967.71|5968.03|5967.33|36
1736235930000|2025-01-07 07:45:30|5967.91|5967.21|5967.91|5967.21|5968.03|5967.33|5967.91|5967.21|17
1736235940000|2025-01-07 07:45:40|5968.03|5967.33|5967.66|5966.96|5968.03|5967.33|5967.66|5966.96|27
1736235950000|2025-01-07 07:45:50|5967.91|5967.21|5968.03|5967.33|5968.16|5967.46|5967.91|5967.21|42
1736235960000|2025-01-07 07:46:00|5968.16|5967.46|5968.66|5967.96|5968.66|5967.96|5968.16|5967.46|12
1736235970000|2025-01-07 07:46:10|5968.78|5968.08|5968.66|5967.96|5968.91|5968.21|5968.66|5967.96|11
1736235980000|2025-01-07 07:46:20|5968.78|5968.08|5968.66|5967.96|5968.78|5968.08|5968.66|5967.96|3
1736235990000|2025-01-07 07:46:30|5968.41|5967.71|5968.41|5967.71|5968.41|5967.71|5968.41|5967.71|13
1736236000000|2025-01-07 07:46:40|5968.28|5967.58|5968.41|5967.71|5968.41|5967.71|5968.28|5967.58|3
1736236010000|2025-01-07 07:46:50|5968.28|5967.58|5968.41|5967.71|5968.41|5967.71|5968.28|5967.58|1
1736236020000|2025-01-07 07:47:00|5968.28|5967.58|5968.28|5967.58|5968.41|5967.71|5968.28|5967.58|19
1736236030000|2025-01-07 07:47:10|5968.41|5967.71|5968.66|5967.96|5968.66|5967.96|5968.16|5967.46|11
1736236040000|2025-01-07 07:47:20|5968.53|5967.83|5968.78|5968.08|5968.78|5968.08|5968.41|5967.71|8
1736236050000|2025-01-07 07:47:30|5968.91|5968.21|5968.66|5967.96|5968.91|5968.21|5968.66|5967.96|16
1736236060000|2025-01-07 07:47:40|5968.78|5968.08|5969.16|5968.46|5969.16|5968.46|5968.78|5968.08|10
1736236070000|2025-01-07 07:47:50|5969.03|5968.33|5968.91|5968.21|5969.03|5968.33|5968.91|5968.21|14
1736236080000|2025-01-07 07:48:00|5968.78|5968.08|5968.66|5967.96|5968.91|5968.21|5968.66|5967.96|7
1736236090000|2025-01-07 07:48:10|5968.41|5967.71|5968.53|5967.83|5968.66|5967.96|5968.41|5967.71|18
1736236100000|2025-01-07 07:48:20|5968.41|5967.71|5968.41|5967.71|5968.53|5967.83|5968.41|5967.71|4
1736236110000|2025-01-07 07:48:30|5968.53|5967.83|5968.16|5967.46|5968.53|5967.83|5968.16|5967.46|28
1736236120000|2025-01-07 07:48:40|5967.91|5967.21|5967.66|5966.96|5967.91|5967.21|5967.66|5966.96|19
1736236130000|2025-01-07 07:48:50|5967.53|5966.83|5967.41|5966.71|5967.53|5966.83|5967.41|5966.71|3
1736236140000|2025-01-07 07:49:00|5967.66|5966.96|5968.28|5967.58|5968.41|5967.71|5967.53|5966.83|20
1736236150000|2025-01-07 07:49:10|5968.16|5967.46|5968.16|5967.46|5968.28|5967.58|5968.16|5967.46|6
1736236160000|2025-01-07 07:49:20|5968.28|5967.58|5968.41|5967.71|5968.66|5967.96|5968.28|5967.58|16
1736236170000|2025-01-07 07:49:30|5968.53|5967.83|5968.91|5968.21|5968.91|5968.21|5968.53|5967.83|4
1736236190000|2025-01-07 07:49:50|5968.78|5968.08|5968.91|5968.21|5969.16|5968.46|5968.66|5967.96|16
1736236200000|2025-01-07 07:50:00|5969.03|5968.33|5968.91|5968.21|5969.16|5968.46|5968.91|5968.21|4
1736236210000|2025-01-07 07:50:10|5968.66|5967.96|5968.91|5968.21|5968.91|5968.21|5968.66|5967.96|19
1736236220000|2025-01-07 07:50:20|5968.78|5968.08|5968.91|5968.21|5968.91|5968.21|5968.66|5967.96|3
1736236230000|2025-01-07 07:50:30|5968.78|5968.08|5968.66|5967.96|5968.78|5968.08|5968.66|5967.96|9
1736236250000|2025-01-07 07:50:50|||||||||2
1736236260000|2025-01-07 07:51:00|5968.53|5967.83|5968.41|5967.71|5968.66|5967.96|5968.41|5967.71|5
1736236270000|2025-01-07 07:51:10|5968.16|5967.46|5968.66|5967.96|5968.66|5967.96|5968.16|5967.46|23
1736236280000|2025-01-07 07:51:20|5968.53|5967.83|5968.66|5967.96|5968.78|5968.08|5968.53|5967.83|9
1736236290000|2025-01-07 07:51:30|5968.53|5967.83|5968.91|5968.21|5968.91|5968.21|5968.53|5967.83|10
1736236300000|2025-01-07 07:51:40|5968.78|5968.08|5968.66|5967.96|5968.78|5968.08|5968.66|5967.96|5
1736236310000|2025-01-07 07:51:50|5968.78|5968.08|5968.91|5968.21|5968.91|5968.21|5968.78|5968.08|3
1736236320000|2025-01-07 07:52:00|5969.16|5968.46|5969.03|5968.33|5969.16|5968.46|5969.03|5968.33|23
1736236330000|2025-01-07 07:52:10|5969.16|5968.46|5969.41|5968.71|5969.53|5968.83|5969.16|5968.46|17
1736236340000|2025-01-07 07:52:20|||||||||4
1736236350000|2025-01-07 07:52:30|5969.66|5968.96|5969.66|5968.96|5969.91|5969.21|5969.66|5968.96|37
1736236360000|2025-01-07 07:52:40|5969.91|5969.21|5970.16|5969.46|5970.16|5969.46|5969.91|5969.21|39
1736236370000|2025-01-07 07:52:50|||||||||17
1736236380000|2025-01-07 07:53:00|5970.03|5969.33|5969.91|5969.21|5970.03|5969.33|5969.78|5969.08|4
1736236390000|2025-01-07 07:53:10|5969.66|5968.96|5969.78|5969.08|5969.91|5969.21|5969.66|5968.96|27
1736236400000|2025-01-07 07:53:20|5969.66|5968.96|5969.91|5969.21|5969.91|5969.21|5969.66|5968.96|16
1736236410000|2025-01-07 07:53:30|5969.78|5969.08|5969.78|5969.08|5969.78|5969.08|5969.66|5968.96|3
1736236420000|2025-01-07 07:53:40|5969.91|5969.21|5969.91|5969.21|5969.91|5969.21|5969.91|5969.21|1
1736236430000|2025-01-07 07:53:50|5969.66|5968.96|5969.66|5968.96|5969.66|5968.96|5969.66|5968.96|5
1736236440000|2025-01-07 07:54:00|5969.41|5968.71|5969.28|5968.58|5969.41|5968.71|5969.28|5968.58|13
1736236450000|2025-01-07 07:54:10|5969.16|5968.46|5969.16|5968.46|5969.16|5968.46|5968.66|5967.96|66
1736236460000|2025-01-07 07:54:20|5969.41|5968.71|5969.41|5968.71|5969.41|5968.71|5969.41|5968.71|21
1736236470000|2025-01-07 07:54:30|5969.53|5968.83|5969.41|5968.71|5969.66|5968.96|5969.41|5968.71|0
1736236480000|2025-01-07 07:54:40|5969.53|5968.83|5969.91|5969.21|5970.03|5969.33|5969.41|5968.71|51
1736236490000|2025-01-07 07:54:50|5969.78|5969.08|5969.66|5968.96|5969.91|5969.21|5969.66|5968.96|9
1736236500000|2025-01-07 07:55:00|5969.41|5968.71|5969.41|5968.71|5969.53|5968.83|5969.28|5968.58|9
1736236510000|2025-01-07 07:55:10|5969.53|5968.83|5969.53|5968.83|5969.66|5968.96|5969.41|5968.71|15
1736236520000|2025-01-07 07:55:20|5969.66|5968.96|5969.66|5968.96|5969.66|5968.96|5969.53|5968.83|0
1736236530000|2025-01-07 07:55:30|5969.78|5969.08|5969.66|5968.96|5969.91|5969.21|5969.66|5968.96|20
1736236540000|2025-01-07 07:55:40|5969.53|5968.83|5969.53|5968.83|5969.66|5968.96|5969.41|5968.71|1
1736236550000|2025-01-07 07:55:50|5969.66|5968.96|5969.91|5969.21|5969.91|5969.21|5969.66|5968.96|2
1736236560000|2025-01-07 07:56:00|5969.78|5969.08|5969.91|5969.21|5969.91|5969.21|5969.78|5969.08|4
1736236580000|2025-01-07 07:56:20|5969.78|5969.08|5970.16|5969.46|5970.16|5969.46|5969.66|5968.96|37
1736236590000|2025-01-07 07:56:30|5970.28|5969.58|5970.66|5969.96|5970.66|5969.96|5970.28|5969.58|48
1736236600000|2025-01-07 07:56:40|5970.53|5969.83|5970.41|5969.71|5970.53|5969.83|5970.28|5969.58|8
1736236610000|2025-01-07 07:56:50|5970.28|5969.58|5970.41|5969.71|5970.41|5969.71|5970.16|5969.46|9
1736236620000|2025-01-07 07:57:00|5970.28|5969.58|5970.16|5969.46|5970.28|5969.58|5970.16|5969.46|11
1736236640000|2025-01-07 07:57:20|5970.03|5969.33|5970.03|5969.33|5970.16|5969.46|5969.91|5969.21|6
1736236650000|2025-01-07 07:57:30|5970.16|5969.46|5970.16|5969.46|5970.16|5969.46|5970.03|5969.33|0
1736236660000|2025-01-07 07:57:40|5970.66|5969.96|5970.66|5969.96|5970.66|5969.96|5970.66|5969.96|25
1736236670000|2025-01-07 07:57:50|5970.78|5970.08|5971.03|5970.33|5971.16|5970.46|5970.78|5970.08|32
1736236680000|2025-01-07 07:58:00|5970.91|5970.21|5970.66|5969.96|5971.16|5970.46|5970.66|5969.96|22
1736236690000|2025-01-07 07:58:10|5970.91|5970.21|5970.66|5969.96|5970.91|5970.21|5970.66|5969.96|20
1736236700000|2025-01-07 07:58:20|5970.53|5969.83|5970.66|5969.96|5970.66|5969.96|5970.53|5969.83|19
1736236710000|2025-01-07 07:58:30|5970.91|5970.21|5970.91|5970.21|5970.91|5970.21|5970.91|5970.21|14
1736236720000|2025-01-07 07:58:40|5970.78|5970.08|5970.91|5970.21|5970.91|5970.21|5970.78|5970.08|9
1736236730000|2025-01-07 07:58:50|||||||||9
1736236740000|2025-01-07 07:59:00|5971.03|5970.33|5971.16|5970.46|5971.16|5970.46|5970.91|5970.21|25
1736236750000|2025-01-07 07:59:10|5970.91|5970.21|5970.91|5970.21|5970.91|5970.21|5970.91|5970.21|11
1736236760000|2025-01-07 07:59:20|5971.16|5970.46|5970.91|5970.21|5971.16|5970.46|5970.91|5970.21|21
1736236770000|2025-01-07 07:59:30|5970.66|5969.96|5970.66|5969.96|5970.91|5970.21|5970.66|5969.96|14
1736236780000|2025-01-07 07:59:40|5970.78|5970.08|5970.66|5969.96|5970.91|5970.21|5970.66|5969.96|4
1736236790000|2025-01-07 07:59:50|5970.78|5970.08|5970.91|5970.21|5970.91|5970.21|5970.66|5969.96|39
1736236800000|2025-01-07 08:00:00|5971.41|5970.71|5972.28|5971.58|5972.78|5972.08|5971.41|5970.71|310
1736236810000|2025-01-07 08:00:10|5972.16|5971.46|5971.16|5970.46|5972.16|5971.46|5971.16|5970.46|109
1736236820000|2025-01-07 08:00:20|5970.91|5970.21|5970.53|5969.83|5970.91|5970.21|5970.28|5969.58|126
1736236830000|2025-01-07 08:00:30|5970.66|5969.96|5970.41|5969.71|5970.66|5969.96|5970.16|5969.46|38
1736236840000|2025-01-07 08:00:40|5970.28|5969.58|5970.66|5969.96|5970.91|5970.21|5970.16|5969.46|39
1736236850000|2025-01-07 08:00:50|5970.53|5969.83|5970.78|5970.08|5970.91|5970.21|5970.53|5969.83|40
1736236860000|2025-01-07 08:01:00|5970.66|5969.96|5970.66|5969.96|5970.78|5970.08|5970.16|5969.46|114
1736236870000|2025-01-07 08:01:10|5970.53|5969.83|5971.16|5970.46|5971.16|5970.46|5970.41|5969.71|46
1736236880000|2025-01-07 08:01:20|5971.03|5970.33|5971.66|5970.96|5971.91|5971.21|5971.03|5970.33|83
1736236890000|2025-01-07 08:01:30|5971.91|5971.21|5971.41|5970.71|5971.91|5971.21|5971.16|5970.46|73
1736236900000|2025-01-07 08:01:40|5971.66|5970.96|5971.41|5970.71|5971.66|5970.96|5971.41|5970.71|28
1736236910000|2025-01-07 08:01:50|5971.53|5970.83|5971.41|5970.71|5971.66|5970.96|5971.41|5970.71|26
1736236920000|2025-01-07 08:02:00|5971.53|5970.83|5971.66|5970.96|5971.91|5971.21|5971.28|5970.58|50
1736236930000|2025-01-07 08:02:10|5971.78|5971.08|5971.91|5971.21|5971.91|5971.21|5971.66|5970.96|20
1736236940000|2025-01-07 08:02:20|5971.78|5971.08|5971.91|5971.21|5971.91|5971.21|5971.66|5970.96|8
1736236950000|2025-01-07 08:02:30|5971.66|5970.96|5972.16|5971.46|5972.41|5971.71|5971.41|5970.71|68
1736236960000|2025-01-07 08:02:40|5972.28|5971.58|5972.16|5971.46|5972.28|5971.58|5971.91|5971.21|42
1736236970000|2025-01-07 08:02:50|5971.91|5971.21|5971.66|5970.96|5972.16|5971.46|5971.53|5970.83|38
1736236980000|2025-01-07 08:03:00|5971.91|5971.21|5971.78|5971.08|5971.91|5971.21|5971.41|5970.71|69
1736236990000|2025-01-07 08:03:10|5971.66|5970.96|5972.41|5971.71|5972.41|5971.71|5971.66|5970.96|53
1736237000000|2025-01-07 08:03:20|5972.16|5971.46|5972.16|5971.46|5972.28|5971.58|5971.91|5971.21|100
1736237010000|2025-01-07 08:03:30|5972.03|5971.33|5971.41|5970.71|5972.16|5971.46|5971.41|5970.71|100
1736237020000|2025-01-07 08:03:40|5971.53|5970.83|5971.66|5970.96|5971.91|5971.21|5971.53|5970.83|28
1736237030000|2025-01-07 08:03:50|5971.41|5970.71|5971.66|5970.96|5971.66|5970.96|5971.41|5970.71|13
1736237040000|2025-01-07 08:04:00|5971.91|5971.21|5971.53|5970.83|5972.16|5971.46|5971.41|5970.71|115
1736237050000|2025-01-07 08:04:10|5971.66|5970.96|5971.66|5970.96|5971.66|5970.96|5971.66|5970.96|21
1736237060000|2025-01-07 08:04:20|5971.78|5971.08|5972.16|5971.46|5972.16|5971.46|5971.78|5971.08|30
1736237070000|2025-01-07 08:04:30|5972.03|5971.33|5971.66|5970.96|5972.16|5971.46|5971.66|5970.96|54
1736237080000|2025-01-07 08:04:40|5971.53|5970.83|5971.91|5971.21|5971.91|5971.21|5971.41|5970.71|20
1736237090000|2025-01-07 08:04:50|5972.16|5971.46|5972.03|5971.33|5972.16|5971.46|5971.91|5971.21|103
1736237100000|2025-01-07 08:05:00|5971.91|5971.21|5971.66|5970.96|5971.91|5971.21|5971.28|5970.58|100
1736237110000|2025-01-07 08:05:10|5971.53|5970.83|5971.41|5970.71|5971.53|5970.83|5971.16|5970.46|27
1736237120000|2025-01-07 08:05:20|5971.53|5970.83|5971.41|5970.71|5971.53|5970.83|5971.41|5970.71|46
1736237130000|2025-01-07 08:05:30|5971.53|5970.83|5971.16|5970.46|5971.91|5971.21|5971.16|5970.46|32
1736237140000|2025-01-07 08:05:40|5971.03|5970.33|5970.91|5970.21|5971.16|5970.46|5970.91|5970.21|17
1736237150000|2025-01-07 08:05:50|5970.78|5970.08|5970.91|5970.21|5970.91|5970.21|5970.78|5970.08|28
1736237160000|2025-01-07 08:06:00|5971.16|5970.46|5970.91|5970.21|5971.41|5970.71|5970.91|5970.21|54
1736237170000|2025-01-07 08:06:10|5970.78|5970.08|5970.91|5970.21|5971.16|5970.46|5970.66|5969.96|61
1736237180000|2025-01-07 08:06:20|5970.78|5970.08|5970.66|5969.96|5970.91|5970.21|5970.41|5969.71|62
1736237190000|2025-01-07 08:06:30|5970.78|5970.08|5970.91|5970.21|5970.91|5970.21|5970.66|5969.96|31
1736237200000|2025-01-07 08:06:40|5971.16|5970.46|5970.41|5969.71|5971.16|5970.46|5970.41|5969.71|52
1736237210000|2025-01-07 08:06:50|5970.28|5969.58|5970.41|5969.71|5970.66|5969.96|5970.16|5969.46|57
1736237220000|2025-01-07 08:07:00|5970.28|5969.58|5969.91|5969.21|5970.41|5969.71|5969.66|5968.96|63
1736237230000|2025-01-07 08:07:10|5970.03|5969.33|5970.16|5969.46|5970.41|5969.71|5969.91|5969.21|57
1736237240000|2025-01-07 08:07:20|5970.41|5969.71|5970.41|5969.71|5970.41|5969.71|5970.28|5969.58|20
1736237250000|2025-01-07 08:07:30|5970.28|5969.58|5970.41|5969.71|5970.66|5969.96|5970.16|5969.46|64
1736237260000|2025-01-07 08:07:40|5970.28|5969.58|5970.41|5969.71|5970.41|5969.71|5970.16|5969.46|9
1736237270000|2025-01-07 08:07:50|5970.16|5969.46|5969.91|5969.21|5970.16|5969.46|5969.91|5969.21|26
1736237280000|2025-01-07 08:08:00|5970.03|5969.33|5969.91|5969.21|5970.16|5969.46|5969.66|5968.96|37
1736237290000|2025-01-07 08:08:10|5970.03|5969.33|5970.41|5969.71|5970.53|5969.83|5969.66|5968.96|38
1736237300000|2025-01-07 08:08:20|5970.53|5969.83|5970.66|5969.96|5970.66|5969.96|5970.41|5969.71|11
1736237310000|2025-01-07 08:08:30|5970.91|5970.21|5970.66|5969.96|5970.91|5970.21|5970.66|5969.96|39
1736237320000|2025-01-07 08:08:40|5970.78|5970.08|5970.66|5969.96|5970.78|5970.08|5969.91|5969.21|37
1736237330000|2025-01-07 08:08:50|5970.53|5969.83|5970.66|5969.96|5970.91|5970.21|5970.41|5969.71|37
1736237340000|2025-01-07 08:09:00|5970.53|5969.83|5970.16|5969.46|5970.66|5969.96|5970.16|5969.46|25
1736237350000|2025-01-07 08:09:10|5969.91|5969.21|5970.16|5969.46|5970.28|5969.58|5969.91|5969.21|13
1736237360000|2025-01-07 08:09:20|5969.91|5969.21|5970.03|5969.33|5970.03|5969.33|5969.91|5969.21|65
1736237370000|2025-01-07 08:09:30|5969.91|5969.21|5969.41|5968.71|5970.03|5969.33|5969.41|5968.71|41
1736237380000|2025-01-07 08:09:40|5969.66|5968.96|5970.66|5969.96|5970.91|5970.21|5969.66|5968.96|113
1736237390000|2025-01-07 08:09:50|5970.78|5970.08|5970.78|5970.08|5970.91|5970.21|5970.53|5969.83|55
1736237400000|2025-01-07 08:10:00|5970.66|5969.96|5969.91|5969.21|5970.91|5970.21|5969.91|5969.21|47
1736237410000|2025-01-07 08:10:10|5969.78|5969.08|5969.91|5969.21|5969.91|5969.21|5969.66|5968.96|23
1736237420000|2025-01-07 08:10:20|5970.03|5969.33|5970.16|5969.46|5970.16|5969.46|5970.03|5969.33|18
1736237430000|2025-01-07 08:10:30|5969.91|5969.21|5970.66|5969.96|5970.66|5969.96|5969.91|5969.21|38
1736237440000|2025-01-07 08:10:40|5970.53|5969.83|5970.78|5970.08|5970.91|5970.21|5970.53|5969.83|31
1736237450000|2025-01-07 08:10:50|5970.91|5970.21|5969.91|5969.21|5970.91|5970.21|5969.91|5969.21|165
1736237460000|2025-01-07 08:11:00|5969.66|5968.96|5969.41|5968.71|5969.66|5968.96|5969.41|5968.71|52
1736237470000|2025-01-07 08:11:10|5969.28|5968.58|5969.16|5968.46|5969.66|5968.96|5969.16|5968.46|26
1736237480000|2025-01-07 08:11:20|5969.41|5968.71|5969.16|5968.46|5969.41|5968.71|5969.16|5968.46|10
1736237490000|2025-01-07 08:11:30|5968.91|5968.21|5969.41|5968.71|5969.41|5968.71|5968.91|5968.21|47
1736237500000|2025-01-07 08:11:40|5969.16|5968.46|5969.91|5969.21|5969.91|5969.21|5969.16|5968.46|14
1736237510000|2025-01-07 08:11:50|5970.03|5969.33|5969.78|5969.08|5970.16|5969.46|5969.66|5968.96|35
1736237520000|2025-01-07 08:12:00|5969.91|5969.21|5970.16|5969.46|5970.16|5969.46|5969.41|5968.71|46
1736237530000|2025-01-07 08:12:10|5970.28|5969.58|5969.66|5968.96|5970.41|5969.71|5969.66|5968.96|75
1736237540000|2025-01-07 08:12:20|5969.78|5969.08|5970.16|5969.46|5970.16|5969.46|5969.66|5968.96|37
1736237550000|2025-01-07 08:12:30|5970.03|5969.33|5969.66|5968.96|5970.16|5969.46|5969.66|5968.96|13
1736237560000|2025-01-07 08:12:40|5969.78|5969.08|5970.16|5969.46|5970.16|5969.46|5969.66|5968.96|9
1736237570000|2025-01-07 08:12:50|5970.03|5969.33|5969.91|5969.21|5970.16|5969.46|5969.91|5969.21|7
1736237580000|2025-01-07 08:13:00|5969.66|5968.96|5969.41|5968.71|5969.78|5969.08|5969.41|5968.71|34
1736237590000|2025-01-07 08:13:10|5969.53|5968.83|5969.91|5969.21|5969.91|5969.21|5969.41|5968.71|23
1736237600000|2025-01-07 08:13:20|5969.78|5969.08|5969.91|5969.21|5969.91|5969.21|5969.66|5968.96|23
1736237610000|2025-01-07 08:13:30|5970.16|5969.46|5970.16|5969.46|5970.16|5969.46|5969.91|5969.21|20
1736237620000|2025-01-07 08:13:40|5969.91|5969.21|5969.91|5969.21|5970.16|5969.46|5969.91|5969.21|9
1736237630000|2025-01-07 08:13:50|5970.03|5969.33|5968.53|5967.83|5970.16|5969.46|5968.41|5967.71|83
1736237640000|2025-01-07 08:14:00|5968.66|5967.96|5968.41|5967.71|5968.91|5968.21|5968.41|5967.71|56
1736237650000|2025-01-07 08:14:10|5968.28|5967.58|5968.16|5967.46|5968.28|5967.58|5967.91|5967.21|32
1736237660000|2025-01-07 08:14:20|5968.28|5967.58|5968.28|5967.58|5968.66|5967.96|5968.28|5967.58|52
1736237670000|2025-01-07 08:14:30|5968.16|5967.46|5968.41|5967.71|5968.41|5967.71|5968.16|5967.46|36
1736237680000|2025-01-07 08:14:40|5968.28|5967.58|5967.91|5967.21|5968.66|5967.96|5967.91|5967.21|22
1736237690000|2025-01-07 08:14:50|5967.78|5967.08|5967.66|5966.96|5967.91|5967.21|5967.53|5966.83|52
1736237700000|2025-01-07 08:15:00|5967.41|5966.71|5966.66|5965.96|5967.41|5966.71|5966.16|5965.46|259
1736237710000|2025-01-07 08:15:10|5966.78|5966.08|5967.16|5966.46|5967.16|5966.46|5966.66|5965.96|54
1736237720000|2025-01-07 08:15:20|5966.91|5966.21|5966.66|5965.96|5966.91|5966.21|5966.41|5965.71|40
1736237730000|2025-01-07 08:15:30|5966.53|5965.83|5966.91|5966.21|5966.91|5966.21|5966.41|5965.71|31
1736237740000|2025-01-07 08:15:40|5967.03|5966.33|5967.16|5966.46|5967.16|5966.46|5966.91|5966.21|17
1736237750000|2025-01-07 08:15:50|5967.28|5966.58|5967.66|5966.96|5967.91|5967.21|5967.28|5966.58|60
1736237760000|2025-01-07 08:16:00|5967.53|5966.83|5968.16|5967.46|5968.28|5967.58|5967.16|5966.46|36
1736237770000|2025-01-07 08:16:10|5967.91|5967.21|5968.41|5967.71|5968.53|5967.83|5967.91|5967.21|16
1736237780000|2025-01-07 08:16:20|5968.28|5967.58|5968.41|5967.71|5968.41|5967.71|5968.03|5967.33|28
1736237790000|2025-01-07 08:16:30|5968.53|5967.83|5968.66|5967.96|5968.91|5968.21|5968.53|5967.83|49
1736237800000|2025-01-07 08:16:40|5968.91|5968.21|5968.91|5968.21|5968.91|5968.21|5968.91|5968.21|7
1736237810000|2025-01-07 08:16:50|5968.66|5967.96|5969.41|5968.71|5969.41|5968.71|5968.66|5967.96|23
1736237820000|2025-01-07 08:17:00|5969.28|5968.58|5969.53|5968.83|5969.66|5968.96|5968.91|5968.21|68
1736237830000|2025-01-07 08:17:10|5969.41|5968.71|5969.16|5968.46|5969.41|5968.71|5969.16|5968.46|40
1736237840000|2025-01-07 08:17:20|5969.03|5968.33|5969.16|5968.46|5969.16|5968.46|5968.91|5968.21|10
1736237850000|2025-01-07 08:17:30|5969.03|5968.33|5968.91|5968.21|5969.03|5968.33|5968.66|5967.96|21
1736237860000|2025-01-07 08:17:40|5969.03|5968.33|5968.66|5967.96|5969.16|5968.46|5968.41|5967.71|26
1736237870000|2025-01-07 08:17:50|5968.53|5967.83|5968.66|5967.96|5968.78|5968.08|5968.41|5967.71|34
1736237880000|2025-01-07 08:18:00|5968.41|5967.71|5968.66|5967.96|5968.66|5967.96|5968.41|5967.71|41
1736237890000|2025-01-07 08:18:10|5968.53|5967.83|5968.66|5967.96|5968.66|5967.96|5968.41|5967.71|14
1736237900000|2025-01-07 08:18:20|5968.41|5967.71|5968.66|5967.96|5968.66|5967.96|5968.41|5967.71|24
1736237910000|2025-01-07 08:18:30|5968.53|5967.83|5968.91|5968.21|5968.91|5968.21|5968.41|5967.71|27
1736237920000|2025-01-07 08:18:40|5969.03|5968.33|5968.66|5967.96|5969.16|5968.46|5968.66|5967.96|30
1736237930000|2025-01-07 08:18:50|5968.53|5967.83|5968.16|5967.46|5968.53|5967.83|5968.16|5967.46|39
1736237940000|2025-01-07 08:19:00|5968.28|5967.58|5967.91|5967.21|5968.41|5967.71|5967.91|5967.21|62
1736237950000|2025-01-07 08:19:10|5967.66|5966.96|5968.53|5967.83|5968.53|5967.83|5967.53|5966.83|101
1736237960000|2025-01-07 08:19:20|5968.41|5967.71|5968.41|5967.71|5968.66|5967.96|5968.16|5967.46|13
1736237970000|2025-01-07 08:19:30|5968.53|5967.83|5968.66|5967.96|5968.66|5967.96|5968.53|5967.83|4
1736237980000|2025-01-07 08:19:40|5968.91|5968.21|5968.91|5968.21|5968.91|5968.21|5968.91|5968.21|2
1736237990000|2025-01-07 08:19:50|5968.78|5968.08|5968.66|5967.96|5968.91|5968.21|5968.53|5967.83|12
1736238000000|2025-01-07 08:20:00|5968.78|5968.08|5968.66|5967.96|5968.78|5968.08|5968.16|5967.46|57
1736238010000|2025-01-07 08:20:10|5968.41|5967.71|5968.66|5967.96|5968.66|5967.96|5968.41|5967.71|14
1736238020000|2025-01-07 08:20:20|5968.53|5967.83|5968.91|5968.21|5969.03|5968.33|5968.53|5967.83|39
1736238030000|2025-01-07 08:20:30|5968.78|5968.08|5968.91|5968.21|5968.91|5968.21|5968.78|5968.08|5
1736238040000|2025-01-07 08:20:40|5969.16|5968.46|5969.28|5968.58|5969.41|5968.71|5969.03|5968.33|27
1736238050000|2025-01-07 08:20:50|5969.16|5968.46|5969.16|5968.46|5969.41|5968.71|5969.03|5968.33|18
1736238060000|2025-01-07 08:21:00|5968.91|5968.21|5969.16|5968.46|5969.16|5968.46|5968.78|5968.08|14
1736238070000|2025-01-07 08:21:10|5969.03|5968.33|5968.66|5967.96|5969.03|5968.33|5968.66|5967.96|25
1736238080000|2025-01-07 08:21:20|5968.53|5967.83|5968.41|5967.71|5968.66|5967.96|5968.41|5967.71|14
1736238090000|2025-01-07 08:21:30|5968.66|5967.96|5968.16|5967.46|5968.66|5967.96|5967.78|5967.08|44
1736238100000|2025-01-07 08:21:40|5968.03|5967.33|5967.91|5967.21|5968.03|5967.33|5967.41|5966.71|105
1736238110000|2025-01-07 08:21:50|5968.03|5967.33|5967.66|5966.96|5968.16|5967.46|5967.53|5966.83|48
1736238120000|2025-01-07 08:22:00|5967.53|5966.83|5967.91|5967.21|5967.91|5967.21|5967.41|5966.71|33
1736238130000|2025-01-07 08:22:10|5968.03|5967.33|5967.91|5967.21|5968.16|5967.46|5967.91|5967.21|18
1736238140000|2025-01-07 08:22:20|5968.03|5967.33|5967.91|5967.21|5968.03|5967.33|5967.91|5967.21|13
1736238150000|2025-01-07 08:22:30|5968.16|5967.46|5968.16|5967.46|5968.41|5967.71|5968.16|5967.46|34
1736238160000|2025-01-07 08:22:40|5967.66|5966.96|5968.78|5968.08|5968.78|5968.08|5967.66|5966.96|45
1736238170000|2025-01-07 08:22:50|5968.66|5967.96|5968.66|5967.96|5968.91|5968.21|5968.66|5967.96|10
1736238180000|2025-01-07 08:23:00|5968.53|5967.83|5968.66|5967.96|5968.91|5968.21|5968.53|5967.83|36
1736238190000|2025-01-07 08:23:10|5968.53|5967.83|5968.41|5967.71|5968.66|5967.96|5968.41|5967.71|27
1736238200000|2025-01-07 08:23:20|5968.66|5967.96|5968.41|5967.71|5968.66|5967.96|5968.41|5967.71|6
1736238210000|2025-01-07 08:23:30|5968.28|5967.58|5968.66|5967.96|5968.66|5967.96|5968.28|5967.58|35
1736238220000|2025-01-07 08:23:40|5968.41|5967.71|5967.91|5967.21|5968.41|5967.71|5967.91|5967.21|14
1736238230000|2025-01-07 08:23:50|5968.03|5967.33|5968.66|5967.96|5968.78|5968.08|5968.03|5967.33|54
1736238240000|2025-01-07 08:24:00|5968.41|5967.71|5968.91|5968.21|5969.16|5968.46|5968.41|5967.71|84
1736238250000|2025-01-07 08:24:10|5968.66|5967.96|5968.66|5967.96|5968.66|5967.96|5968.66|5967.96|27
1736238260000|2025-01-07 08:24:20|5968.78|5968.08|5968.78|5968.08|5968.91|5968.21|5968.78|5968.08|14
1736238270000|2025-01-07 08:24:30|5968.91|5968.21|5968.66|5967.96|5968.91|5968.21|5968.66|5967.96|5
1736238290000|2025-01-07 08:24:50|5968.78|5968.08|5968.03|5967.33|5968.78|5968.08|5967.91|5967.21|62
1736238300000|2025-01-07 08:25:00|5968.16|5967.46|5968.16|5967.46|5968.28|5967.58|5968.03|5967.33|11
1736238310000|2025-01-07 08:25:10|5967.91|5967.21|5967.91|5967.21|5968.16|5967.46|5967.91|5967.21|6
1736238320000|2025-01-07 08:25:20|5967.78|5967.08|5967.66|5966.96|5968.03|5967.33|5967.66|5966.96|48
1736238330000|2025-01-07 08:25:30|5967.78|5967.08|5967.91|5967.21|5968.16|5967.46|5967.41|5966.71|64
1736238340000|2025-01-07 08:25:40|5968.16|5967.46|5967.91|5967.21|5968.16|5967.46|5967.91|5967.21|15
1736238350000|2025-01-07 08:25:50|5968.03|5967.33|5968.16|5967.46|5968.16|5967.46|5968.03|5967.33|10
1736238360000|2025-01-07 08:26:00|5968.03|5967.33|5967.66|5966.96|5968.16|5967.46|5967.66|5966.96|56
1736238370000|2025-01-07 08:26:10|5967.91|5967.21|5967.16|5966.46|5967.91|5967.21|5967.16|5966.46|15
1736238380000|2025-01-07 08:26:20|5966.91|5966.21|5966.91|5966.21|5967.16|5966.46|5966.91|5966.21|40
1736238390000|2025-01-07 08:26:30|5966.66|5965.96|5966.91|5966.21|5966.91|5966.21|5966.41|5965.71|35
1736238400000|2025-01-07 08:26:40|5967.16|5966.46|5966.66|5965.96|5967.16|5966.46|5966.53|5965.83|15
1736238410000|2025-01-07 08:26:50|5966.53|5965.83|5966.66|5965.96|5966.66|5965.96|5966.53|5965.83|9
1736238420000|2025-01-07 08:27:00|5966.53|5965.83|5966.66|5965.96|5966.66|5965.96|5966.53|5965.83|1
1736238430000|2025-01-07 08:27:10|5966.53|5965.83|5966.66|5965.96|5966.91|5966.21|5966.16|5965.46|56
1736238440000|2025-01-07 08:27:20|5966.78|5966.08|5967.16|5966.46|5967.16|5966.46|5966.41|5965.71|23
1736238450000|2025-01-07 08:27:30|5966.91|5966.21|5967.16|5966.46|5967.16|5966.46|5966.91|5966.21|7
1736238460000|2025-01-07 08:27:40|5966.91|5966.21|5966.91|5966.21|5967.16|5966.46|5966.91|5966.21|12
1736238470000|2025-01-07 08:27:50|5967.03|5966.33|5967.16|5966.46|5967.16|5966.46|5967.03|5966.33|1
1736238480000|2025-01-07 08:28:00|5967.28|5966.58|5967.41|5966.71|5967.41|5966.71|5967.16|5966.46|30
1736238490000|2025-01-07 08:28:10|5967.16|5966.46|5966.66|5965.96|5967.28|5966.58|5966.53|5965.83|43
1736238500000|2025-01-07 08:28:20|5966.53|5965.83|5966.91|5966.21|5966.91|5966.21|5966.41|5965.71|66
1736238510000|2025-01-07 08:28:30|5967.16|5966.46|5967.66|5966.96|5967.66|5966.96|5967.16|5966.46|44
1736238520000|2025-01-07 08:28:40|5967.53|5966.83|5967.41|5966.71|5967.66|5966.96|5967.16|5966.46|98
1736238530000|2025-01-07 08:28:50|5967.28|5966.58|5966.66|5965.96|5967.41|5966.71|5966.66|5965.96|37
1736238540000|2025-01-07 08:29:00|5966.41|5965.71|5966.41|5965.71|5966.53|5965.83|5966.28|5965.58|32
1736238550000|2025-01-07 08:29:10|5966.28|5965.58|5966.66|5965.96|5966.66|5965.96|5966.28|5965.58|11
1736238560000|2025-01-07 08:29:20|5966.91|5966.21|5966.91|5966.21|5966.91|5966.21|5966.66|5965.96|39
1736238570000|2025-01-07 08:29:30|5967.03|5966.33|5966.91|5966.21|5967.16|5966.46|5966.91|5966.21|22
1736238580000|2025-01-07 08:29:40|5966.78|5966.08|5966.66|5965.96|5966.91|5966.21|5966.53|5965.83|18
1736238590000|2025-01-07 08:29:50|5966.91|5966.21|5966.91|5966.21|5966.91|5966.21|5966.91|5966.21|8
1736238600000|2025-01-07 08:30:00|5967.16|5966.46|5966.91|5966.21|5967.16|5966.46|5966.91|5966.21|28
1736238610000|2025-01-07 08:30:10|5967.03|5966.33|5966.66|5965.96|5967.16|5966.46|5966.66|5965.96|7
1736238620000|2025-01-07 08:30:20|5966.53|5965.83|5966.78|5966.08|5966.91|5966.21|5966.53|5965.83|17
1736238630000|2025-01-07 08:30:30|5966.91|5966.21|5967.16|5966.46|5967.16|5966.46|5966.91|5966.21|23
1736238640000|2025-01-07 08:30:40|5967.41|5966.71|5967.66|5966.96|5967.66|5966.96|5967.41|5966.71|37
1736238650000|2025-01-07 08:30:50|5967.28|5966.58|5967.16|5966.46|5967.66|5966.96|5967.16|5966.46|17
1736238660000|2025-01-07 08:31:00|5967.28|5966.58|5968.41|5967.71|5968.41|5967.71|5967.28|5966.58|48
1736238670000|2025-01-07 08:31:10|5968.28|5967.58|5969.03|5968.33|5969.16|5968.46|5968.28|5967.58|19
1736238680000|2025-01-07 08:31:20|5969.16|5968.46|5969.66|5968.96|5969.66|5968.96|5969.16|5968.46|51
1736238690000|2025-01-07 08:31:30|5969.41|5968.71|5969.41|5968.71|5969.66|5968.96|5969.41|5968.71|10
1736238700000|2025-01-07 08:31:40|5969.53|5968.83|5968.91|5968.21|5969.66|5968.96|5968.91|5968.21|21
1736238710000|2025-01-07 08:31:50|5969.03|5968.33|5968.91|5968.21|5969.03|5968.33|5968.91|5968.21|11
1736238720000|2025-01-07 08:32:00|5969.03|5968.33|5969.53|5968.83|5969.53|5968.83|5968.91|5968.21|13
1736238730000|2025-01-07 08:32:10|5969.66|5968.96|5969.66|5968.96|5969.66|5968.96|5969.41|5968.71|10
1736238740000|2025-01-07 08:32:20|5969.78|5969.08|5970.16|5969.46|5970.16|5969.46|5969.78|5969.08|47
1736238750000|2025-01-07 08:32:30|5969.91|5969.21|5969.66|5968.96|5969.91|5969.21|5969.53|5968.83|7
1736238760000|2025-01-07 08:32:40|||||||||6
1736238770000|2025-01-07 08:32:50|5969.91|5969.21|5969.91|5969.21|5969.91|5969.21|5969.66|5968.96|15
1736238780000|2025-01-07 08:33:00|5969.78|5969.08|5969.66|5968.96|5969.91|5969.21|5969.66|5968.96|9
1736238790000|2025-01-07 08:33:10|||||||||1
1736238800000|2025-01-07 08:33:20|5969.53|5968.83|5969.66|5968.96|5969.78|5969.08|5969.53|5968.83|29
1736238810000|2025-01-07 08:33:30|5969.41|5968.71|5969.41|5968.71|5969.66|5968.96|5969.28|5968.58|9
1736238820000|2025-01-07 08:33:40|5969.53|5968.83|5969.16|5968.46|5969.53|5968.83|5968.91|5968.21|50
1736238830000|2025-01-07 08:33:50|5969.41|5968.71|5969.41|5968.71|5969.66|5968.96|5969.41|5968.71|17
1736238840000|2025-01-07 08:34:00|5969.53|5968.83|5969.41|5968.71|5969.53|5968.83|5969.41|5968.71|0
1736238850000|2025-01-07 08:34:10|5969.66|5968.96|5969.91|5969.21|5969.91|5969.21|5969.66|5968.96|32
1736238860000|2025-01-07 08:34:20|5969.66|5968.96|5969.91|5969.21|5969.91|5969.21|5969.53|5968.83|33
1736238870000|2025-01-07 08:34:30|5970.03|5969.33|5970.66|5969.96|5970.66|5969.96|5970.03|5969.33|47
1736238880000|2025-01-07 08:34:40|5970.91|5970.21|5971.03|5970.33|5971.16|5970.46|5970.91|5970.21|23
1736238890000|2025-01-07 08:34:50|5971.16|5970.46|5970.91|5970.21|5971.16|5970.46|5970.78|5970.08|2
1736238900000|2025-01-07 08:35:00|5971.16|5970.46|5971.53|5970.83|5971.66|5970.96|5971.16|5970.46|62
1736238910000|2025-01-07 08:35:10|5971.66|5970.96|5971.66|5970.96|5971.66|5970.96|5971.66|5970.96|9
1736238920000|2025-01-07 08:35:20|5971.53|5970.83|5971.41|5970.71|5971.53|5970.83|5971.41|5970.71|7
1736238930000|2025-01-07 08:35:30|5971.16|5970.46|5970.78|5970.08|5971.28|5970.58|5970.78|5970.08|24
1736238940000|2025-01-07 08:35:40|5970.66|5969.96|5970.91|5970.21|5970.91|5970.21|5970.66|5969.96|3
1736238950000|2025-01-07 08:35:50|5971.03|5970.33|5970.91|5970.21|5971.41|5970.71|5970.91|5970.21|12
1736238960000|2025-01-07 08:36:00|5971.28|5970.58|5971.16|5970.46|5971.28|5970.58|5971.03|5970.33|27
1736238980000|2025-01-07 08:36:20|5971.03|5970.33|5970.91|5970.21|5971.03|5970.33|5970.91|5970.21|13
1736238990000|2025-01-07 08:36:30|5970.66|5969.96|5971.16|5970.46|5971.16|5970.46|5970.66|5969.96|33
1736239000000|2025-01-07 08:36:40|5971.41|5970.71|5972.16|5971.46|5972.16|5971.46|5971.41|5970.71|26
1736239010000|2025-01-07 08:36:50|5971.91|5971.21|5972.16|5971.46|5972.16|5971.46|5971.91|5971.21|23
1736239020000|2025-01-07 08:37:00|5972.03|5971.33|5972.41|5971.71|5972.41|5971.71|5972.03|5971.33|29
1736239030000|2025-01-07 08:37:10|5972.28|5971.58|5972.41|5971.71|5972.41|5971.71|5972.28|5971.58|33
1736239040000|2025-01-07 08:37:20|5972.53|5971.83|5972.16|5971.46|5972.66|5971.96|5972.16|5971.46|31
1736239050000|2025-01-07 08:37:30|5972.28|5971.58|5972.16|5971.46|5972.28|5971.58|5972.16|5971.46|18
1736239060000|2025-01-07 08:37:40|5971.91|5971.21|5971.91|5971.21|5972.03|5971.33|5971.66|5970.96|40
1736239070000|2025-01-07 08:37:50|5971.78|5971.08|5971.66|5970.96|5971.91|5971.21|5971.41|5970.71|53
1736239080000|2025-01-07 08:38:00|5971.78|5971.08|5971.91|5971.21|5971.91|5971.21|5971.78|5971.08|21
1736239090000|2025-01-07 08:38:10|5972.41|5971.71|5972.28|5971.58|5972.41|5971.71|5972.28|5971.58|61
1736239100000|2025-01-07 08:38:20|5972.16|5971.46|5972.66|5971.96|5972.66|5971.96|5972.16|5971.46|55
1736239110000|2025-01-07 08:38:30|5972.91|5972.21|5972.91|5972.21|5972.91|5972.21|5972.91|5972.21|17
1736239120000|2025-01-07 08:38:40|5972.78|5972.08|5972.91|5972.21|5972.91|5972.21|5972.66|5971.96|30
1736239130000|2025-01-07 08:38:50|5972.78|5972.08|5972.66|5971.96|5972.78|5972.08|5972.66|5971.96|25
1736239140000|2025-01-07 08:39:00|5972.78|5972.08|5972.66|5971.96|5972.91|5972.21|5972.66|5971.96|209
1736239150000|2025-01-07 08:39:10|5973.16|5972.46|5973.41|5972.71|5973.41|5972.71|5973.03|5972.33|76
1736239160000|2025-01-07 08:39:20|5973.16|5972.46|5973.03|5972.33|5973.28|5972.58|5972.91|5972.21|32
1736239170000|2025-01-07 08:39:30|5973.41|5972.71|5973.53|5972.83|5973.53|5972.83|5973.16|5972.46|111
1736239180000|2025-01-07 08:39:40|5973.66|5972.96|5973.53|5972.83|5973.66|5972.96|5973.41|5972.71|76
1736239190000|2025-01-07 08:39:50|5973.66|5972.96|5973.66|5972.96|5973.66|5972.96|5973.41|5972.71|57
1736239200000|2025-01-07 08:40:00|5973.91|5973.21|5974.16|5973.46|5974.41|5973.71|5973.91|5973.21|157
1736239210000|2025-01-07 08:40:10|5974.03|5973.33|5974.03|5973.33|5974.16|5973.46|5974.03|5973.33|37
1736239220000|2025-01-07 08:40:20|5973.91|5973.21|5973.41|5972.71|5973.91|5973.21|5973.41|5972.71|8
1736239230000|2025-01-07 08:40:30|5973.66|5972.96|5973.66|5972.96|5973.66|5972.96|5973.53|5972.83|31
1736239240000|2025-01-07 08:40:40|5973.53|5972.83|5973.91|5973.21|5973.91|5973.21|5973.53|5972.83|19
1736239250000|2025-01-07 08:40:50|5974.41|5973.71|5974.41|5973.71|5974.41|5973.71|5974.16|5973.46|66
1736239260000|2025-01-07 08:41:00|5974.53|5973.83|5974.66|5973.96|5974.66|5973.96|5974.41|5973.71|51
1736239270000|2025-01-07 08:41:10|5974.78|5974.08|5974.91|5974.21|5974.91|5974.21|5974.78|5974.08|70
1736239280000|2025-01-07 08:41:20|5975.16|5974.46|5975.91|5975.21|5975.91|5975.21|5974.91|5974.21|153
1736239290000|2025-01-07 08:41:30|5976.16|5975.46|5975.78|5975.08|5976.16|5975.46|5975.66|5974.96|114
1736239300000|2025-01-07 08:41:40|5975.91|5975.21|5975.91|5975.21|5976.03|5975.33|5975.66|5974.96|44
1736239310000|2025-01-07 08:41:50|||||||||10
1736239320000|2025-01-07 08:42:00|5975.66|5974.96|5975.53|5974.83|5975.66|5974.96|5975.41|5974.71|61
1736239330000|2025-01-07 08:42:10|5975.66|5974.96|5975.66|5974.96|5975.78|5975.08|5975.41|5974.71|85
1736239340000|2025-01-07 08:42:20|5975.53|5974.83|5975.16|5974.46|5975.66|5974.96|5975.16|5974.46|23
1736239350000|2025-01-07 08:42:30|5975.28|5974.58|5975.91|5975.21|5975.91|5975.21|5975.16|5974.46|79
1736239360000|2025-01-07 08:42:40|5976.03|5975.33|5976.16|5975.46|5976.16|5975.46|5975.91|5975.21|37
1736239370000|2025-01-07 08:42:50|||||||||15
1736239380000|2025-01-07 08:43:00|5975.91|5975.21|5976.16|5975.46|5976.16|5975.46|5975.91|5975.21|28
1736239390000|2025-01-07 08:43:10|5976.41|5975.71|5976.41|5975.71|5976.66|5975.96|5976.41|5975.71|90
1736239400000|2025-01-07 08:43:20|5976.66|5975.96|5976.66|5975.96|5976.66|5975.96|5976.41|5975.71|48
1736239410000|2025-01-07 08:43:30|5976.53|5975.83|5976.41|5975.71|5976.66|5975.96|5976.41|5975.71|20
1736239420000|2025-01-07 08:43:40|5976.16|5975.46|5976.66|5975.96|5976.66|5975.96|5976.16|5975.46|35
1736239430000|2025-01-07 08:43:50|5976.91|5976.21|5976.91|5976.21|5976.91|5976.21|5976.66|5975.96|57
1736239440000|2025-01-07 08:44:00|5976.78|5976.08|5976.91|5976.21|5977.03|5976.33|5976.78|5976.08|98
1736239450000|2025-01-07 08:44:10|5977.16|5976.46|5976.91|5976.21|5977.16|5976.46|5976.91|5976.21|17
1736239460000|2025-01-07 08:44:20|5977.03|5976.33|5976.91|5976.21|5977.03|5976.33|5976.91|5976.21|25
1736239470000|2025-01-07 08:44:30|||||||||3
1736239480000|2025-01-07 08:44:40|5977.03|5976.33|5977.16|5976.46|5977.16|5976.46|5977.03|5976.33|19
1736239490000|2025-01-07 08:44:50|5977.03|5976.33|5977.28|5976.58|5977.41|5976.71|5977.03|5976.33|61
1736239500000|2025-01-07 08:45:00|5977.16|5976.46|5977.16|5976.46|5977.28|5976.58|5977.16|5976.46|50
1736239510000|2025-01-07 08:45:10|5976.91|5976.21|5976.41|5975.71|5976.91|5976.21|5976.41|5975.71|63
1736239520000|2025-01-07 08:45:20|5976.28|5975.58|5976.41|5975.71|5976.91|5976.21|5976.16|5975.46|96
1736239530000|2025-01-07 08:45:30|5976.28|5975.58|5976.41|5975.71|5976.41|5975.71|5976.28|5975.58|5
1736239540000|2025-01-07 08:45:40|||||||||11
1736239550000|2025-01-07 08:45:50|5976.66|5975.96|5976.66|5975.96|5976.66|5975.96|5976.41|5975.71|18
1736239560000|2025-01-07 08:46:00|5976.78|5976.08|5977.16|5976.46|5977.28|5976.58|5976.78|5976.08|85
1736239570000|2025-01-07 08:46:10|5977.28|5976.58|5977.91|5977.21|5977.91|5977.21|5977.28|5976.58|56
1736239580000|2025-01-07 08:46:20|5977.78|5977.08|5978.16|5977.46|5978.16|5977.46|5977.66|5976.96|86
1736239590000|2025-01-07 08:46:30|5978.28|5977.58|5978.41|5977.71|5978.41|5977.71|5978.28|5977.58|76
1736239600000|2025-01-07 08:46:40|5978.28|5977.58|5978.66|5977.96|5978.66|5977.96|5978.28|5977.58|28
1736239610000|2025-01-07 08:46:50|5978.91|5978.21|5978.91|5978.21|5978.91|5978.21|5978.66|5977.96|37
1736239620000|2025-01-07 08:47:00|5978.66|5977.96|5978.41|5977.71|5978.66|5977.96|5978.16|5977.46|62
1736239630000|2025-01-07 08:47:10|5978.66|5977.96|5978.66|5977.96|5978.66|5977.96|5978.53|5977.83|123
1736239640000|2025-01-07 08:47:20|5978.53|5977.83|5978.16|5977.46|5978.53|5977.83|5978.16|5977.46|34
1736239650000|2025-01-07 08:47:30|5978.28|5977.58|5978.16|5977.46|5978.28|5977.58|5978.16|5977.46|21
1736239660000|2025-01-07 08:47:40|5978.41|5977.71|5977.91|5977.21|5978.41|5977.71|5977.66|5976.96|128
1736239670000|2025-01-07 08:47:50|5977.78|5977.08|5977.78|5977.08|5977.91|5977.21|5977.66|5976.96|29
1736239680000|2025-01-07 08:48:00|5977.66|5976.96|5977.91|5977.21|5977.91|5977.21|5977.66|5976.96|31
1736239690000|2025-01-07 08:48:10|5978.16|5977.46|5978.03|5977.33|5978.28|5977.58|5977.91|5977.21|72
1736239700000|2025-01-07 08:48:20|5978.16|5977.46|5978.41|5977.71|5978.41|5977.71|5977.91|5977.21|46
1736239710000|2025-01-07 08:48:30|5978.16|5977.46|5978.16|5977.46|5978.41|5977.71|5978.16|5977.46|69
1736239720000|2025-01-07 08:48:40|||||||||1
1736239730000|2025-01-07 08:48:50|5978.41|5977.71|5978.66|5977.96|5978.66|5977.96|5978.41|5977.71|65
1736239740000|2025-01-07 08:49:00|5978.91|5978.21|5978.66|5977.96|5978.91|5978.21|5978.66|5977.96|66
1736239750000|2025-01-07 08:49:10|5978.78|5978.08|5978.78|5978.08|5978.78|5978.08|5978.78|5978.08|0
1736239760000|2025-01-07 08:49:20|5978.66|5977.96|5978.66|5977.96|5978.91|5978.21|5978.66|5977.96|99
1736239770000|2025-01-07 08:49:30|5978.78|5978.08|5978.66|5977.96|5978.78|5978.08|5978.66|5977.96|11
1736239780000|2025-01-07 08:49:40|5978.91|5978.21|5978.66|5977.96|5978.91|5978.21|5978.66|5977.96|13
1736239790000|2025-01-07 08:49:50|5978.78|5978.08|5979.41|5978.71|5979.41|5978.71|5978.78|5978.08|79
1736239800000|2025-01-07 08:50:00|5979.16|5978.46|5978.66|5977.96|5979.41|5978.71|5978.66|5977.96|70
1736239810000|2025-01-07 08:50:10|5978.78|5978.08|5978.41|5977.71|5978.78|5978.08|5978.41|5977.71|29
1736239820000|2025-01-07 08:50:20|5978.16|5977.46|5978.16|5977.46|5978.16|5977.46|5978.16|5977.46|10
1736239830000|2025-01-07 08:50:30|5977.91|5977.21|5977.91|5977.21|5977.91|5977.21|5977.91|5977.21|25
1736239840000|2025-01-07 08:50:40|5977.78|5977.08|5977.53|5976.83|5977.78|5977.08|5977.41|5976.71|34
1736239850000|2025-01-07 08:50:50|5977.66|5976.96|5977.41|5976.71|5977.66|5976.96|5977.16|5976.46|28
1736239860000|2025-01-07 08:51:00|5977.28|5976.58|5977.41|5976.71|5977.41|5976.71|5977.28|5976.58|12
1736239870000|2025-01-07 08:51:10|5977.28|5976.58|5977.16|5976.46|5977.41|5976.71|5977.16|5976.46|32
1736239880000|2025-01-07 08:51:20|5977.28|5976.58|5977.16|5976.46|5977.28|5976.58|5977.16|5976.46|12
1736239890000|2025-01-07 08:51:30|5977.28|5976.58|5977.41|5976.71|5977.41|5976.71|5977.16|5976.46|21
1736239900000|2025-01-07 08:51:40|5977.16|5976.46|5977.41|5976.71|5977.41|5976.71|5977.16|5976.46|16
1736239910000|2025-01-07 08:51:50|5977.28|5976.58|5977.41|5976.71|5977.41|5976.71|5977.16|5976.46|10
1736239920000|2025-01-07 08:52:00|5977.28|5976.58|5976.16|5975.46|5977.41|5976.71|5976.16|5975.46|92
1736239930000|2025-01-07 08:52:10|5975.91|5975.21|5975.91|5975.21|5975.91|5975.21|5975.91|5975.21|4
1736239940000|2025-01-07 08:52:20|5975.66|5974.96|5975.66|5974.96|5975.66|5974.96|5975.53|5974.83|37
1736239950000|2025-01-07 08:52:30|5975.41|5974.71|5975.66|5974.96|5975.91|5975.21|5975.41|5974.71|32
1736239960000|2025-01-07 08:52:40|||||||||4
1736239970000|2025-01-07 08:52:50|5975.91|5975.21|5975.41|5974.71|5975.91|5975.21|5975.41|5974.71|38
1736239980000|2025-01-07 08:53:00|5975.66|5974.96|5975.41|5974.71|5975.66|5974.96|5975.41|5974.71|49
1736239990000|2025-01-07 08:53:10|5975.16|5974.46|5975.16|5974.46|5975.16|5974.46|5975.16|5974.46|7
1736240000000|2025-01-07 08:53:20|5974.91|5974.21|5975.16|5974.46|5975.16|5974.46|5974.91|5974.21|38
1736240010000|2025-01-07 08:53:30|5975.03|5974.33|5975.16|5974.46|5975.16|5974.46|5975.03|5974.33|2
1736240020000|2025-01-07 08:53:40|5975.03|5974.33|5975.41|5974.71|5975.53|5974.83|5975.03|5974.33|41
1736240030000|2025-01-07 08:53:50|5975.53|5974.83|5975.66|5974.96|5975.66|5974.96|5975.53|5974.83|4
1736240040000|2025-01-07 08:54:00|5975.41|5974.71|5974.91|5974.21|5975.41|5974.71|5974.91|5974.21|31
1736240050000|2025-01-07 08:54:10|5975.03|5974.33|5974.41|5973.71|5975.03|5974.33|5974.41|5973.71|30
1736240060000|2025-01-07 08:54:20|5974.28|5973.58|5974.41|5973.71|5974.41|5973.71|5974.16|5973.46|8
1736240070000|2025-01-07 08:54:30|5974.28|5973.58|5974.66|5973.96|5974.66|5973.96|5974.28|5973.58|32
1736240080000|2025-01-07 08:54:40|5974.28|5973.58|5974.16|5973.46|5974.41|5973.71|5974.16|5973.46|147
1736240090000|2025-01-07 08:54:50|5974.28|5973.58|5974.41|5973.71|5974.41|5973.71|5974.28|5973.58|2
1736240100000|2025-01-07 08:55:00|5974.53|5973.83|5974.41|5973.71|5974.53|5973.83|5974.41|5973.71|8
1736240110000|2025-01-07 08:55:10|5974.53|5973.83|5974.91|5974.21|5974.91|5974.21|5974.53|5973.83|21
1736240120000|2025-01-07 08:55:20|||||||||7
1736240130000|2025-01-07 08:55:30|5975.03|5974.33|5974.91|5974.21|5975.28|5974.58|5974.91|5974.21|44
1736240140000|2025-01-07 08:55:40|||||||||7
1736240160000|2025-01-07 08:56:00|5974.78|5974.08|5974.66|5973.96|5974.78|5974.08|5974.66|5973.96|13
1736240170000|2025-01-07 08:56:10|5974.78|5974.08|5974.91|5974.21|5974.91|5974.21|5974.78|5974.08|7
1736240180000|2025-01-07 08:56:20|5974.78|5974.08|5974.16|5973.46|5974.78|5974.08|5974.16|5973.46|16
1736240190000|2025-01-07 08:56:30|5974.41|5973.71|5974.41|5973.71|5974.41|5973.71|5974.41|5973.71|12
1736240200000|2025-01-07 08:56:40|5974.91|5974.21|5974.91|5974.21|5974.91|5974.21|5974.91|5974.21|46
1736240210000|2025-01-07 08:56:50|5974.78|5974.08|5974.41|5973.71|5974.78|5974.08|5974.41|5973.71|106
1736240220000|2025-01-07 08:57:00|5974.53|5973.83|5974.41|5973.71|5974.53|5973.83|5974.41|5973.71|10
1736240230000|2025-01-07 08:57:10|5974.53|5973.83|5974.41|5973.71|5974.66|5973.96|5974.41|5973.71|7
1736240240000|2025-01-07 08:57:20|5974.53|5973.83|5974.91|5974.21|5974.91|5974.21|5974.41|5973.71|10
1736240250000|2025-01-07 08:57:30|5974.66|5973.96|5974.66|5973.96|5974.66|5973.96|5974.66|5973.96|9
1736240260000|2025-01-07 08:57:40|5974.78|5974.08|5975.16|5974.46|5975.16|5974.46|5974.78|5974.08|24
1736240270000|2025-01-07 08:57:50|5975.41|5974.71|5975.66|5974.96|5975.66|5974.96|5975.41|5974.71|15
1736240280000|2025-01-07 08:58:00|5975.91|5975.21|5975.91|5975.21|5976.16|5975.46|5975.91|5975.21|22
1736240290000|2025-01-07 08:58:10|5976.03|5975.33|5976.16|5975.46|5976.16|5975.46|5976.03|5975.33|29
1736240300000|2025-01-07 08:58:20|5976.66|5975.96|5976.91|5976.21|5976.91|5976.21|5976.66|5975.96|37
1736240310000|2025-01-07 08:58:30|5977.03|5976.33|5976.91|5976.21|5977.03|5976.33|5976.91|5976.21|20
1736240320000|2025-01-07 08:58:40|5977.03|5976.33|5977.03|5976.33|5977.16|5976.46|5976.91|5976.21|9
1736240330000|2025-01-07 08:58:50|5976.91|5976.21|5976.41|5975.71|5976.91|5976.21|5976.03|5975.33|175
1736240340000|2025-01-07 08:59:00|5976.66|5975.96|5976.66|5975.96|5976.66|5975.96|5976.53|5975.83|18
1736240350000|2025-01-07 08:59:10|5976.91|5976.21|5976.91|5976.21|5976.91|5976.21|5976.91|5976.21|4
1736240360000|2025-01-07 08:59:20|||||||||20
1736240370000|2025-01-07 08:59:30|5977.16|5976.46|5977.03|5976.33|5977.16|5976.46|5976.91|5976.21|47
1736240380000|2025-01-07 08:59:40|5976.91|5976.21|5976.91|5976.21|5977.16|5976.46|5976.91|5976.21|35
1736240390000|2025-01-07 08:59:50|5976.78|5976.08|5976.91|5976.21|5976.91|5976.21|5976.66|5975.96|16
1736240400000|2025-01-07 09:00:00|5976.78|5976.08|5976.66|5975.96|5977.16|5976.46|5976.41|5975.71|187
1736240410000|2025-01-07 09:00:10|5976.53|5975.83|5976.41|5975.71|5976.53|5975.83|5976.41|5975.71|35
1736240420000|2025-01-07 09:00:20|5976.28|5975.58|5976.16|5975.46|5976.28|5975.58|5976.16|5975.46|17
1736240430000|2025-01-07 09:00:30|5976.41|5975.71|5976.41|5975.71|5976.41|5975.71|5976.16|5975.46|42
1736240440000|2025-01-07 09:00:40|5976.16|5975.46|5976.41|5975.71|5976.41|5975.71|5976.16|5975.46|24
1736240450000|2025-01-07 09:00:50|5976.53|5975.83|5976.66|5975.96|5976.91|5976.21|5976.53|5975.83|23
1736240460000|2025-01-07 09:01:00|5976.41|5975.71|5976.16|5975.46|5976.66|5975.96|5976.16|5975.46|62
1736240470000|2025-01-07 09:01:10|5976.28|5975.58|5976.66|5975.96|5976.66|5975.96|5976.16|5975.46|44
1736240480000|2025-01-07 09:01:20|5976.78|5976.08|5976.91|5976.21|5976.91|5976.21|5976.78|5976.08|12
1736240490000|2025-01-07 09:01:30|5977.03|5976.33|5977.16|5976.46|5977.41|5976.71|5977.03|5976.33|37
1736240500000|2025-01-07 09:01:40|5976.91|5976.21|5976.91|5976.21|5976.91|5976.21|5976.91|5976.21|14
1736240510000|2025-01-07 09:01:50|5977.16|5976.46|5977.41|5976.71|5977.41|5976.71|5977.16|5976.46|28
1736240520000|2025-01-07 09:02:00|5977.16|5976.46|5978.16|5977.46|5978.16|5977.46|5977.16|5976.46|195
1736240530000|2025-01-07 09:02:10|5978.28|5977.58|5978.41|5977.71|5978.53|5977.83|5978.28|5977.58|34
1736240540000|2025-01-07 09:02:20|||||||||5
1736240550000|2025-01-07 09:02:30|5978.53|5977.83|5978.66|5977.96|5978.66|5977.96|5978.41|5977.71|41
1736240560000|2025-01-07 09:02:40|5978.78|5978.08|5978.78|5978.08|5978.91|5978.21|5978.66|5977.96|28
1736240570000|2025-01-07 09:02:50|5978.66|5977.96|5978.91|5978.21|5979.16|5978.46|5978.66|5977.96|75
1736240580000|2025-01-07 09:03:00|5979.03|5978.33|5978.78|5978.08|5979.41|5978.71|5978.41|5977.71|135
1736240590000|2025-01-07 09:03:10|5978.66|5977.96|5978.91|5978.21|5979.16|5978.46|5978.66|5977.96|73
1736240600000|2025-01-07 09:03:20|5979.03|5978.33|5979.16|5978.46|5979.16|5978.46|5979.03|5978.33|11
1736240610000|2025-01-07 09:03:30|5979.03|5978.33|5979.16|5978.46|5979.16|5978.46|5978.91|5978.21|29
1736240620000|2025-01-07 09:03:40|5979.03|5978.33|5979.16|5978.46|5979.16|5978.46|5979.03|5978.33|58
1736240630000|2025-01-07 09:03:50|5979.28|5978.58|5979.41|5978.71|5979.41|5978.71|5979.28|5978.58|9
1736240640000|2025-01-07 09:04:00|5979.28|5978.58|5978.91|5978.21|5979.28|5978.58|5978.91|5978.21|43
1736240650000|2025-01-07 09:04:10|5979.16|5978.46|5978.91|5978.21|5979.16|5978.46|5978.91|5978.21|16
1736240660000|2025-01-07 09:04:20|5978.66|5977.96|5978.16|5977.46|5978.66|5977.96|5978.16|5977.46|55
1736240670000|2025-01-07 09:04:30|5978.28|5977.58|5978.66|5977.96|5978.66|5977.96|5978.28|5977.58|29
1736240680000|2025-01-07 09:04:40|5978.91|5978.21|5978.91|5978.21|5978.91|5978.21|5978.41|5977.71|34
1736240690000|2025-01-07 09:04:50|5978.78|5978.08|5978.91|5978.21|5979.16|5978.46|5978.78|5978.08|69
1736240700000|2025-01-07 09:05:00|5978.66|5977.96|5978.66|5977.96|5978.91|5978.21|5978.66|5977.96|34
1736240710000|2025-01-07 09:05:10|5978.28|5977.58|5978.41|5977.71|5978.41|5977.71|5978.16|5977.46|44
1736240720000|2025-01-07 09:05:20|5978.16|5977.46|5978.41|5977.71|5978.41|5977.71|5978.16|5977.46|22
1736240730000|2025-01-07 09:05:30|5978.28|5977.58|5978.16|5977.46|5978.28|5977.58|5978.16|5977.46|6
1736240740000|2025-01-07 09:05:40|5977.91|5977.21|5978.28|5977.58|5978.41|5977.71|5977.91|5977.21|55
1736240750000|2025-01-07 09:05:50|5978.16|5977.46|5978.53|5977.83|5978.91|5978.21|5978.16|5977.46|40
1736240760000|2025-01-07 09:06:00|5978.66|5977.96|5978.41|5977.71|5978.66|5977.96|5978.41|5977.71|33
1736240770000|2025-01-07 09:06:10|5978.53|5977.83|5978.66|5977.96|5978.91|5978.21|5978.53|5977.83|41
1736240780000|2025-01-07 09:06:20|5978.41|5977.71|5978.16|5977.46|5978.41|5977.71|5978.16|5977.46|24
1736240790000|2025-01-07 09:06:30|5977.91|5977.21|5978.03|5977.33|5978.16|5977.46|5977.66|5976.96|42
1736240800000|2025-01-07 09:06:40|5978.16|5977.46|5977.91|5977.21|5978.16|5977.46|5977.91|5977.21|8
1736240810000|2025-01-07 09:06:50|5978.03|5977.33|5978.41|5977.71|5978.41|5977.71|5978.03|5977.33|39
1736240820000|2025-01-07 09:07:00|5978.28|5977.58|5978.28|5977.58|5978.53|5977.83|5978.28|5977.58|59
1736240830000|2025-01-07 09:07:10|5978.41|5977.71|5978.16|5977.46|5978.41|5977.71|5978.16|5977.46|19
1736240850000|2025-01-07 09:07:30|5977.91|5977.21|5977.91|5977.21|5978.03|5977.33|5977.91|5977.21|24
1736240860000|2025-01-07 09:07:40|5978.16|5977.46|5977.78|5977.08|5978.28|5977.58|5977.78|5977.08|72
1736240870000|2025-01-07 09:07:50|5977.91|5977.21|5977.91|5977.21|5977.91|5977.21|5977.66|5976.96|25
1736240880000|2025-01-07 09:08:00|5978.03|5977.33|5978.78|5978.08|5978.78|5978.08|5978.03|5977.33|75
1736240890000|2025-01-07 09:08:10|5978.66|5977.96|5978.66|5977.96|5978.91|5978.21|5978.66|5977.96|36
1736240900000|2025-01-07 09:08:20|5978.78|5978.08|5978.91|5978.21|5978.91|5978.21|5978.66|5977.96|56
1736240910000|2025-01-07 09:08:30|5978.66|5977.96|5978.78|5978.08|5978.91|5978.21|5978.66|5977.96|7
1736240920000|2025-01-07 09:08:40|5978.91|5978.21|5978.66|5977.96|5978.91|5978.21|5978.66|5977.96|17
1736240930000|2025-01-07 09:08:50|5978.91|5978.21|5978.91|5978.21|5978.91|5978.21|5978.91|5978.21|32
1736240940000|2025-01-07 09:09:00|5979.16|5978.46|5979.41|5978.71|5979.41|5978.71|5979.16|5978.46|65
1736240950000|2025-01-07 09:09:10|5979.53|5978.83|5979.66|5978.96|5979.66|5978.96|5979.41|5978.71|33
1736240960000|2025-01-07 09:09:20|5979.91|5979.21|5979.66|5978.96|5979.91|5979.21|5979.66|5978.96|74
1736240970000|2025-01-07 09:09:30|5979.53|5978.83|5979.78|5979.08|5979.91|5979.21|5979.41|5978.71|57
1736240980000|2025-01-07 09:09:40|5979.66|5978.96|5979.91|5979.21|5979.91|5979.21|5979.66|5978.96|31
1736240990000|2025-01-07 09:09:50|5979.66|5978.96|5979.66|5978.96|5979.66|5978.96|5979.66|5978.96|1
1736241000000|2025-01-07 09:10:00|5979.78|5979.08|5979.66|5978.96|5980.03|5979.33|5979.66|5978.96|100
1736241010000|2025-01-07 09:10:10|5979.78|5979.08|5979.91|5979.21|5979.91|5979.21|5979.66|5978.96|89
1736241020000|2025-01-07 09:10:20|5979.78|5979.08|5979.91|5979.21|5979.91|5979.21|5979.78|5979.08|13
1736241030000|2025-01-07 09:10:30|5980.03|5979.33|5980.16|5979.46|5980.16|5979.46|5980.03|5979.33|19
1736241040000|2025-01-07 09:10:40|5980.03|5979.33|5979.91|5979.21|5980.16|5979.46|5979.91|5979.21|26
1736241050000|2025-01-07 09:10:50|5979.66|5978.96|5979.66|5978.96|5979.66|5978.96|5979.41|5978.71|29
1736241060000|2025-01-07 09:11:00|5979.91|5979.21|5979.66|5978.96|5979.91|5979.21|5979.66|5978.96|40
1736241070000|2025-01-07 09:11:10|5979.53|5978.83|5979.41|5978.71|5979.53|5978.83|5979.41|5978.71|24
1736241080000|2025-01-07 09:11:20|5979.16|5978.46|5979.41|5978.71|5979.41|5978.71|5979.16|5978.46|24
1736241090000|2025-01-07 09:11:30|5979.53|5978.83|5979.66|5978.96|5979.66|5978.96|5979.53|5978.83|14
1736241100000|2025-01-07 09:11:40|5979.78|5979.08|5979.91|5979.21|5979.91|5979.21|5979.66|5978.96|20
1736241110000|2025-01-07 09:11:50|5979.78|5979.08|5979.78|5979.08|5979.91|5979.21|5979.66|5978.96|6
1736241120000|2025-01-07 09:12:00|5979.91|5979.21|5980.03|5979.33|5980.16|5979.46|5979.91|5979.21|16
1736241130000|2025-01-07 09:12:10|5980.16|5979.46|5980.16|5979.46|5980.16|5979.46|5980.03|5979.33|24
1736241140000|2025-01-07 09:12:20|5980.03|5979.33|5979.91|5979.21|5980.16|5979.46|5979.91|5979.21|36
1736241150000|2025-01-07 09:12:30|5980.03|5979.33|5980.41|5979.71|5980.41|5979.71|5979.91|5979.21|105
1736241160000|2025-01-07 09:12:40|5980.28|5979.58|5980.41|5979.71|5980.41|5979.71|5980.28|5979.58|11
1736241170000|2025-01-07 09:12:50|5980.16|5979.46|5979.91|5979.21|5980.16|5979.46|5979.91|5979.21|20
1736241180000|2025-01-07 09:13:00|5980.03|5979.33|5979.66|5978.96|5980.16|5979.46|5979.41|5978.71|43
1736241190000|2025-01-07 09:13:10|5979.53|5978.83|5979.41|5978.71|5979.53|5978.83|5979.41|5978.71|10
1736241200000|2025-01-07 09:13:20|5979.53|5978.83|5979.16|5978.46|5979.66|5978.96|5979.16|5978.46|29
1736241210000|2025-01-07 09:13:30|||||||||3
1736241220000|2025-01-07 09:13:40|5979.03|5978.33|5979.16|5978.46|5979.16|5978.46|5978.91|5978.21|37
1736241230000|2025-01-07 09:13:50|5979.41|5978.71|5979.41|5978.71|5979.41|5978.71|5979.16|5978.46|12
1736241240000|2025-01-07 09:14:00|5979.28|5978.58|5978.91|5978.21|5979.28|5978.58|5978.91|5978.21|26
1736241250000|2025-01-07 09:14:10|5978.78|5978.08|5978.91|5978.21|5979.03|5978.33|5978.66|5977.96|23
1736241260000|2025-01-07 09:14:20|5979.03|5978.33|5979.03|5978.33|5979.16|5978.46|5979.03|5978.33|15
1736241270000|2025-01-07 09:14:30|5978.91|5978.21|5978.91|5978.21|5979.16|5978.46|5978.91|5978.21|18
1736241280000|2025-01-07 09:14:40|5978.78|5978.08|5978.91|5978.21|5978.91|5978.21|5978.66|5977.96|35
1736241290000|2025-01-07 09:14:50|5978.78|5978.08|5978.78|5978.08|5979.03|5978.33|5978.66|5977.96|47
1736241300000|2025-01-07 09:15:00|5978.91|5978.21|5977.91|5977.21|5978.91|5978.21|5977.91|5977.21|61
1736241310000|2025-01-07 09:15:10|5977.78|5977.08|5978.16|5977.46|5978.16|5977.46|5977.78|5977.08|29
1736241320000|2025-01-07 09:15:20|5978.03|5977.33|5978.16|5977.46|5978.16|5977.46|5977.91|5977.21|5
1736241330000|2025-01-07 09:15:30|5978.28|5977.58|5978.41|5977.71|5978.41|5977.71|5978.28|5977.58|12
1736241340000|2025-01-07 09:15:40|5978.28|5977.58|5978.16|5977.46|5978.28|5977.58|5977.91|5977.21|21
1736241350000|2025-01-07 09:15:50|5978.03|5977.33|5978.16|5977.46|5978.16|5977.46|5977.66|5976.96|36
1736241360000|2025-01-07 09:16:00|5978.03|5977.33|5977.16|5976.46|5978.03|5977.33|5977.16|5976.46|58
1736241370000|2025-01-07 09:16:10|5976.91|5976.21|5977.28|5976.58|5977.41|5976.71|5976.91|5976.21|29
1736241380000|2025-01-07 09:16:20|5977.16|5976.46|5977.16|5976.46|5977.41|5976.71|5977.16|5976.46|2
1736241390000|2025-01-07 09:16:30|5977.41|5976.71|5977.41|5976.71|5977.41|5976.71|5977.41|5976.71|3
1736241400000|2025-01-07 09:16:40|||||||||3
1736241410000|2025-01-07 09:16:50|5977.28|5976.58|5977.28|5976.58|5977.41|5976.71|5977.16|5976.46|24
1736241420000|2025-01-07 09:17:00|5977.41|5976.71|5977.41|5976.71|5977.41|5976.71|5977.16|5976.46|9
1736241430000|2025-01-07 09:17:10|5977.28|5976.58|5977.16|5976.46|5977.41|5976.71|5977.16|5976.46|19
1736241440000|2025-01-07 09:17:20|5977.03|5976.33|5977.16|5976.46|5977.16|5976.46|5976.91|5976.21|8
1736241450000|2025-01-07 09:17:30|5977.28|5976.58|5977.28|5976.58|5977.41|5976.71|5977.28|5976.58|14
1736241460000|2025-01-07 09:17:40|5977.41|5976.71|5977.28|5976.58|5977.41|5976.71|5977.16|5976.46|6
1736241470000|2025-01-07 09:17:50|5977.41|5976.71|5976.91|5976.21|5977.41|5976.71|5976.91|5976.21|25
1736241480000|2025-01-07 09:18:00|5977.03|5976.33|5976.53|5975.83|5977.16|5976.46|5976.41|5975.71|87
1736241490000|2025-01-07 09:18:10|5976.41|5975.71|5976.53|5975.83|5976.66|5975.96|5976.41|5975.71|61
1736241500000|2025-01-07 09:18:20|5976.66|5975.96|5975.91|5975.21|5976.66|5975.96|5975.91|5975.21|37
1736241510000|2025-01-07 09:18:30|5976.03|5975.33|5976.16|5975.46|5976.16|5975.46|5975.91|5975.21|41
1736241520000|2025-01-07 09:18:40|5976.28|5975.58|5976.91|5976.21|5976.91|5976.21|5976.16|5975.46|69
1736241530000|2025-01-07 09:18:50|5976.78|5976.08|5976.91|5976.21|5977.16|5976.46|5976.78|5976.08|18
1736241540000|2025-01-07 09:19:00|5977.16|5976.46|5977.03|5976.33|5977.16|5976.46|5976.91|5976.21|20
1736241550000|2025-01-07 09:19:10|5977.16|5976.46|5977.16|5976.46|5977.16|5976.46|5976.91|5976.21|17
1736241560000|2025-01-07 09:19:20|5976.91|5976.21|5976.91|5976.21|5977.16|5976.46|5976.91|5976.21|36
1736241570000|2025-01-07 09:19:30|5977.03|5976.33|5977.16|5976.46|5977.41|5976.71|5977.03|5976.33|10
1736241580000|2025-01-07 09:19:40|5977.41|5976.71|5976.91|5976.21|5977.41|5976.71|5976.91|5976.21|29
1736241590000|2025-01-07 09:19:50|5977.03|5976.33|5976.91|5976.21|5977.16|5976.46|5976.78|5976.08|96
1736241600000|2025-01-07 09:20:00|5977.16|5976.46|5977.16|5976.46|5977.41|5976.71|5977.16|5976.46|40
1736241610000|2025-01-07 09:20:10|5977.03|5976.33|5976.91|5976.21|5977.16|5976.46|5976.91|5976.21|12
1736241620000|2025-01-07 09:20:20|5977.03|5976.33|5976.41|5975.71|5977.03|5976.33|5976.41|5975.71|27
1736241630000|2025-01-07 09:20:30|5976.16|5975.46|5976.41|5975.71|5976.41|5975.71|5976.16|5975.46|13
1736241640000|2025-01-07 09:20:40|5976.28|5975.58|5976.28|5975.58|5976.41|5975.71|5976.16|5975.46|7
1736241650000|2025-01-07 09:20:50|5976.16|5975.46|5976.91|5976.21|5976.91|5976.21|5976.16|5975.46|42
1736241660000|2025-01-07 09:21:00|5976.78|5976.08|5977.16|5976.46|5977.41|5976.71|5976.78|5976.08|22
1736241670000|2025-01-07 09:21:10|5976.91|5976.21|5977.16|5976.46|5977.41|5976.71|5976.91|5976.21|26
1736241680000|2025-01-07 09:21:20|5977.28|5976.58|5977.91|5977.21|5977.91|5977.21|5977.16|5976.46|36
1736241690000|2025-01-07 09:21:30|5977.78|5977.08|5977.91|5977.21|5977.91|5977.21|5977.66|5976.96|11
1736241700000|2025-01-07 09:21:40|5977.78|5977.08|5977.91|5977.21|5977.91|5977.21|5977.66|5976.96|11
1736241710000|2025-01-07 09:21:50|5978.16|5977.46|5978.16|5977.46|5978.16|5977.46|5978.03|5977.33|23
1736241720000|2025-01-07 09:22:00|5978.03|5977.33|5977.41|5976.71|5978.03|5977.33|5977.16|5976.46|12
1736241730000|2025-01-07 09:22:10|5977.66|5976.96|5977.66|5976.96|5977.91|5977.21|5977.53|5976.83|24
1736241740000|2025-01-07 09:22:20|5977.53|5976.83|5977.41|5976.71|5977.53|5976.83|5977.28|5976.58|19
1736241750000|2025-01-07 09:22:30|5977.28|5976.58|5977.41|5976.71|5977.41|5976.71|5977.16|5976.46|5
1736241760000|2025-01-07 09:22:40|5977.28|5976.58|5977.41|5976.71|5977.41|5976.71|5977.16|5976.46|19
1736241780000|2025-01-07 09:23:00|5977.66|5976.96|5977.53|5976.83|5977.66|5976.96|5977.41|5976.71|20
1736241790000|2025-01-07 09:23:10|5977.41|5976.71|5977.41|5976.71|5977.41|5976.71|5977.16|5976.46|5
1736241800000|2025-01-07 09:23:20|5977.28|5976.58|5976.91|5976.21|5977.28|5976.58|5976.66|5975.96|39
1736241810000|2025-01-07 09:23:30|5977.03|5976.33|5977.41|5976.71|5977.66|5976.96|5976.91|5976.21|27
1736241820000|2025-01-07 09:23:40|5977.16|5976.46|5977.41|5976.71|5977.41|5976.71|5977.16|5976.46|3
1736241830000|2025-01-07 09:23:50|5977.53|5976.83|5977.53|5976.83|5977.66|5976.96|5977.53|5976.83|0
1736241840000|2025-01-07 09:24:00|5977.41|5976.71|5976.91|5976.21|5977.41|5976.71|5976.91|5976.21|21
1736241850000|2025-01-07 09:24:10|5977.03|5976.33|5976.91|5976.21|5977.16|5976.46|5976.91|5976.21|10
1736241860000|2025-01-07 09:24:20|5977.03|5976.33|5977.41|5976.71|5977.53|5976.83|5977.03|5976.33|4
1736241870000|2025-01-07 09:24:30|5977.53|5976.83|5977.16|5976.46|5977.66|5976.96|5977.16|5976.46|15
1736241880000|2025-01-07 09:24:40|5977.28|5976.58|5977.28|5976.58|5977.41|5976.71|5977.16|5976.46|21
1736241890000|2025-01-07 09:24:50|5977.16|5976.46|5976.91|5976.21|5977.16|5976.46|5976.66|5975.96|16
1736241900000|2025-01-07 09:25:00|5977.03|5976.33|5977.16|5976.46|5977.16|5976.46|5977.03|5976.33|11
1736241910000|2025-01-07 09:25:10|5977.03|5976.33|5976.66|5975.96|5977.03|5976.33|5976.41|5975.71|14
1736241920000|2025-01-07 09:25:20|5976.78|5976.08|5976.66|5975.96|5976.78|5976.08|5976.66|5975.96|8
1736241930000|2025-01-07 09:25:30|5976.78|5976.08|5976.66|5975.96|5976.91|5976.21|5976.66|5975.96|10
1736241950000|2025-01-07 09:25:50|5976.78|5976.08|5976.91|5976.21|5976.91|5976.21|5976.66|5975.96|3
1736241970000|2025-01-07 09:26:10|5977.41|5976.71|5976.91|5976.21|5977.41|5976.71|5976.91|5976.21|59
1736241980000|2025-01-07 09:26:20|5977.03|5976.33|5977.16|5976.46|5977.16|5976.46|5976.91|5976.21|8
1736241990000|2025-01-07 09:26:30|5977.03|5976.33|5976.66|5975.96|5977.03|5976.33|5976.66|5975.96|5
1736242000000|2025-01-07 09:26:40|5976.78|5976.08|5976.66|5975.96|5976.78|5976.08|5976.66|5975.96|1
1736242010000|2025-01-07 09:26:50|5976.78|5976.08|5976.66|5975.96|5976.78|5976.08|5976.66|5975.96|3
1736242020000|2025-01-07 09:27:00|5976.91|5976.21|5977.16|5976.46|5977.16|5976.46|5976.91|5976.21|7
1736242030000|2025-01-07 09:27:10|5977.03|5976.33|5976.91|5976.21|5977.03|5976.33|5976.91|5976.21|5
1736242040000|2025-01-07 09:27:20|5976.78|5976.08|5976.41|5975.71|5976.91|5976.21|5976.16|5975.46|26
1736242050000|2025-01-07 09:27:30|5976.66|5975.96|5976.91|5976.21|5976.91|5976.21|5976.66|5975.96|15
1736242060000|2025-01-07 09:27:40|5977.03|5976.33|5977.16|5976.46|5977.16|5976.46|5977.03|5976.33|28
1736242070000|2025-01-07 09:27:50|5977.41|5976.71|5977.41|5976.71|5977.41|5976.71|5977.28|5976.58|33
1736242080000|2025-01-07 09:28:00|5977.66|5976.96|5977.66|5976.96|5977.66|5976.96|5977.66|5976.96|4
1736242090000|2025-01-07 09:28:10|5977.91|5977.21|5977.66|5976.96|5977.91|5977.21|5977.41|5976.71|29
1736242100000|2025-01-07 09:28:20|5977.41|5976.71|5977.41|5976.71|5977.53|5976.83|5977.41|5976.71|7
1736242120000|2025-01-07 09:28:40|5977.28|5976.58|5977.41|5976.71|5977.41|5976.71|5977.16|5976.46|8
1736242130000|2025-01-07 09:28:50|5977.66|5976.96|5977.66|5976.96|5977.66|5976.96|5977.53|5976.83|4
1736242140000|2025-01-07 09:29:00|5977.41|5976.71|5977.41|5976.71|5977.41|5976.71|5977.41|5976.71|8
1736242150000|2025-01-07 09:29:10|||||||||16
1736242160000|2025-01-07 09:29:20|5977.53|5976.83|5977.66|5976.96|5977.66|5976.96|5977.41|5976.71|16
1736242170000|2025-01-07 09:29:30|5977.91|5977.21|5977.66|5976.96|5977.91|5977.21|5977.66|5976.96|16
1736242180000|2025-01-07 09:29:40|5977.78|5977.08|5977.78|5977.08|5977.78|5977.08|5977.66|5976.96|16
1736242190000|2025-01-07 09:29:50|5977.66|5976.96|5977.66|5976.96|5977.78|5977.08|5977.66|5976.96|0
1736242200000|2025-01-07 09:30:00|5977.78|5977.08|5977.28|5976.58|5977.78|5977.08|5977.28|5976.58|21
1736242210000|2025-01-07 09:30:10|5977.16|5976.46|5977.41|5976.71|5977.41|5976.71|5977.16|5976.46|5
1736242220000|2025-01-07 09:30:20|5977.66|5976.96|5977.16|5976.46|5977.66|5976.96|5977.16|5976.46|18
1736242230000|2025-01-07 09:30:30|5976.91|5976.21|5977.53|5976.83|5977.53|5976.83|5976.66|5975.96|65
1736242240000|2025-01-07 09:30:40|5977.66|5976.96|5977.66|5976.96|5977.66|5976.96|5977.66|5976.96|4
1736242250000|2025-01-07 09:30:50|5977.91|5977.21|5977.66|5976.96|5977.91|5977.21|5977.66|5976.96|12
1736242260000|2025-01-07 09:31:00|5977.41|5976.71|5976.91|5976.21|5977.66|5976.96|5976.91|5976.21|35
1736242270000|2025-01-07 09:31:10|5977.03|5976.33|5977.16|5976.46|5977.16|5976.46|5976.91|5976.21|24
1736242280000|2025-01-07 09:31:20|5977.41|5976.71|5977.41|5976.71|5977.41|5976.71|5977.28|5976.58|12
1736242290000|2025-01-07 09:31:30|5977.53|5976.83|5977.41|5976.71|5977.53|5976.83|5977.28|5976.58|19
1736242300000|2025-01-07 09:31:40|5977.28|5976.58|5977.16|5976.46|5977.41|5976.71|5977.16|5976.46|10
1736242310000|2025-01-07 09:31:50|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|0
1736242320000|2025-01-07 09:32:00|5977.41|5976.71|5977.41|5976.71|5977.53|5976.83|5977.41|5976.71|5
1736242330000|2025-01-07 09:32:10|5977.16|5976.46|5977.03|5976.33|5977.16|5976.46|5977.03|5976.33|9
1736242340000|2025-01-07 09:32:20|5976.91|5976.21|5977.03|5976.33|5977.16|5976.46|5976.91|5976.21|4
1736242350000|2025-01-07 09:32:30|5976.91|5976.21|5976.91|5976.21|5976.91|5976.21|5976.66|5975.96|37
1736242360000|2025-01-07 09:32:40|5976.78|5976.08|5976.66|5975.96|5976.78|5976.08|5976.66|5975.96|1
1736242370000|2025-01-07 09:32:50|5976.41|5975.71|5976.41|5975.71|5976.41|5975.71|5976.41|5975.71|10
1736242380000|2025-01-07 09:33:00|5976.28|5975.58|5976.53|5975.83|5976.66|5975.96|5975.91|5975.21|51
1736242390000|2025-01-07 09:33:10|5976.66|5975.96|5976.66|5975.96|5976.66|5975.96|5976.41|5975.71|4
1736242400000|2025-01-07 09:33:20|5976.91|5976.21|5976.91|5976.21|5976.91|5976.21|5976.66|5975.96|27
1736242410000|2025-01-07 09:33:30|5976.66|5975.96|5976.66|5975.96|5976.78|5976.08|5976.41|5975.71|10
1736242420000|2025-01-07 09:33:40|5976.78|5976.08|5976.66|5975.96|5976.78|5976.08|5976.66|5975.96|9
1736242430000|2025-01-07 09:33:50|5976.78|5976.08|5976.91|5976.21|5976.91|5976.21|5976.78|5976.08|11
1736242440000|2025-01-07 09:34:00|5977.03|5976.33|5977.03|5976.33|5977.16|5976.46|5976.91|5976.21|7
1736242450000|2025-01-07 09:34:10|5977.16|5976.46|5976.91|5976.21|5977.16|5976.46|5976.91|5976.21|2
1736242460000|2025-01-07 09:34:20|5976.78|5976.08|5976.78|5976.08|5976.91|5976.21|5976.78|5976.08|18
1736242470000|2025-01-07 09:34:30|5976.66|5975.96|5976.66|5975.96|5976.78|5976.08|5976.66|5975.96|1
1736242480000|2025-01-07 09:34:40|5976.53|5975.83|5976.66|5975.96|5976.66|5975.96|5976.53|5975.83|3
1736242490000|2025-01-07 09:34:50|5976.91|5976.21|5977.16|5976.46|5977.16|5976.46|5976.91|5976.21|6
1736242500000|2025-01-07 09:35:00|5977.41|5976.71|5977.16|5976.46|5977.41|5976.71|5977.16|5976.46|31
1736242510000|2025-01-07 09:35:10|5977.03|5976.33|5976.91|5976.21|5977.03|5976.33|5976.78|5976.08|5
1736242520000|2025-01-07 09:35:20|5977.03|5976.33|5977.28|5976.58|5977.41|5976.71|5976.91|5976.21|3
1736242530000|2025-01-07 09:35:30|5977.41|5976.71|5977.66|5976.96|5977.78|5977.08|5977.16|5976.46|21
1736242540000|2025-01-07 09:35:40|5977.41|5976.71|5977.66|5976.96|5977.66|5976.96|5977.41|5976.71|7
1736242560000|2025-01-07 09:36:00|5977.78|5977.08|5977.66|5976.96|5977.78|5977.08|5977.41|5976.71|20
1736242570000|2025-01-07 09:36:10|||||||||1
1736242580000|2025-01-07 09:36:20|||||||||1
1736242590000|2025-01-07 09:36:30|5977.91|5977.21|5977.91|5977.21|5977.91|5977.21|5977.91|5977.21|9
1736242600000|2025-01-07 09:36:40|5978.41|5977.71|5978.41|5977.71|5978.41|5977.71|5978.16|5977.46|49
1736242610000|2025-01-07 09:36:50|5978.28|5977.58|5978.16|5977.46|5978.28|5977.58|5978.16|5977.46|18
1736242620000|2025-01-07 09:37:00|5978.28|5977.58|5978.28|5977.58|5978.28|5977.58|5978.28|5977.58|0
1736242630000|2025-01-07 09:37:10|5978.41|5977.71|5978.66|5977.96|5978.78|5978.08|5978.41|5977.71|37
1736242640000|2025-01-07 09:37:20|||||||||6
1736242650000|2025-01-07 09:37:30|5978.78|5978.08|5978.41|5977.71|5978.78|5978.08|5978.41|5977.71|10
1736242660000|2025-01-07 09:37:40|5978.53|5977.83|5978.91|5978.21|5978.91|5978.21|5978.53|5977.83|5
1736242670000|2025-01-07 09:37:50|||||||||8
1736242680000|2025-01-07 09:38:00|5979.03|5978.33|5979.03|5978.33|5979.03|5978.33|5979.03|5978.33|47
1736242690000|2025-01-07 09:38:10|5978.91|5978.21|5979.16|5978.46|5979.16|5978.46|5978.91|5978.21|5
1736242700000|2025-01-07 09:38:20|5979.28|5978.58|5979.16|5978.46|5979.41|5978.71|5979.16|5978.46|14
1736242710000|2025-01-07 09:38:30|5979.28|5978.58|5979.28|5978.58|5979.41|5978.71|5979.16|5978.46|3
1736242720000|2025-01-07 09:38:40|5979.41|5978.71|5979.41|5978.71|5979.41|5978.71|5979.28|5978.58|11
1736242730000|2025-01-07 09:38:50|||||||||2
1736242740000|2025-01-07 09:39:00|5979.53|5978.83|5979.03|5978.33|5979.66|5978.96|5978.91|5978.21|42
1736242750000|2025-01-07 09:39:10|5978.91|5978.21|5978.91|5978.21|5978.91|5978.21|5978.91|5978.21|1
1736242760000|2025-01-07 09:39:20|5979.03|5978.33|5978.91|5978.21|5979.16|5978.46|5978.91|5978.21|6
1736242770000|2025-01-07 09:39:30|5978.66|5977.96|5978.66|5977.96|5978.66|5977.96|5978.66|5977.96|9
1736242780000|2025-01-07 09:39:40|5978.78|5978.08|5978.66|5977.96|5978.78|5978.08|5978.66|5977.96|3
1736242790000|2025-01-07 09:39:50|5978.91|5978.21|5979.03|5978.33|5979.03|5978.33|5978.91|5978.21|22
1736242800000|2025-01-07 09:40:00|5979.16|5978.46|5978.91|5978.21|5979.16|5978.46|5978.91|5978.21|14
1736242810000|2025-01-07 09:40:10|5978.78|5978.08|5978.66|5977.96|5978.91|5978.21|5978.41|5977.71|30
1736242820000|2025-01-07 09:40:20|5978.78|5978.08|5978.16|5977.46|5978.78|5978.08|5978.16|5977.46|16
1736242830000|2025-01-07 09:40:30|||||||||10
1736242840000|2025-01-07 09:40:40|5978.03|5977.33|5978.41|5977.71|5978.41|5977.71|5977.91|5977.21|44
1736242850000|2025-01-07 09:40:50|5978.28|5977.58|5977.91|5977.21|5978.28|5977.58|5977.91|5977.21|13
1736242860000|2025-01-07 09:41:00|5978.03|5977.33|5978.28|5977.58|5978.41|5977.71|5977.91|5977.21|13
1736242870000|2025-01-07 09:41:10|5978.16|5977.46|5978.28|5977.58|5978.41|5977.71|5978.16|5977.46|4
1736242880000|2025-01-07 09:41:20|5978.16|5977.46|5978.16|5977.46|5978.28|5977.58|5978.16|5977.46|1
1736242890000|2025-01-07 09:41:30|5978.28|5977.58|5978.41|5977.71|5978.41|5977.71|5978.16|5977.46|36
1736242900000|2025-01-07 09:41:40|5978.28|5977.58|5978.41|5977.71|5978.41|5977.71|5978.28|5977.58|0
1736242910000|2025-01-07 09:41:50|5978.28|5977.58|5978.28|5977.58|5978.41|5977.71|5978.28|5977.58|1
1736242920000|2025-01-07 09:42:00|5978.41|5977.71|5977.66|5976.96|5978.41|5977.71|5977.66|5976.96|28
1736242930000|2025-01-07 09:42:10|5977.78|5977.08|5977.41|5976.71|5977.91|5977.21|5977.41|5976.71|13
1736242940000|2025-01-07 09:42:20|5977.28|5976.58|5977.16|5976.46|5977.28|5976.58|5977.03|5976.33|12
1736242950000|2025-01-07 09:42:30|5977.28|5976.58|5977.03|5976.33|5977.41|5976.71|5977.03|5976.33|44
1736242960000|2025-01-07 09:42:40|5977.16|5976.46|5976.91|5976.21|5977.16|5976.46|5976.66|5975.96|6
1736242970000|2025-01-07 09:42:50|5977.03|5976.33|5976.78|5976.08|5977.03|5976.33|5976.66|5975.96|33
1736242980000|2025-01-07 09:43:00|5976.91|5976.21|5976.66|5975.96|5976.91|5976.21|5976.66|5975.96|24
1736242990000|2025-01-07 09:43:10|5976.78|5976.08|5976.78|5976.08|5976.91|5976.21|5976.66|5975.96|17
1736243000000|2025-01-07 09:43:20|5976.91|5976.21|5977.16|5976.46|5977.16|5976.46|5976.91|5976.21|4
1736243020000|2025-01-07 09:43:40|5977.41|5976.71|5977.41|5976.71|5977.41|5976.71|5977.28|5976.58|12
1736243030000|2025-01-07 09:43:50|5977.28|5976.58|5977.41|5976.71|5977.41|5976.71|5977.28|5976.58|7
1736243040000|2025-01-07 09:44:00|5977.28|5976.58|5976.66|5975.96|5977.28|5976.58|5976.66|5975.96|21
1736243050000|2025-01-07 09:44:10|5976.78|5976.08|5976.41|5975.71|5976.78|5976.08|5976.41|5975.71|19
1736243060000|2025-01-07 09:44:20|5976.53|5975.83|5976.28|5975.58|5976.53|5975.83|5976.28|5975.58|25
1736243070000|2025-01-07 09:44:30|5976.41|5975.71|5976.41|5975.71|5976.41|5975.71|5976.41|5975.71|13
1736243080000|2025-01-07 09:44:40|5976.66|5975.96|5976.41|5975.71|5976.66|5975.96|5976.41|5975.71|31
1736243100000|2025-01-07 09:45:00|5976.16|5975.46|5975.91|5975.21|5976.16|5975.46|5975.91|5975.21|38
1736243110000|2025-01-07 09:45:10|5976.03|5975.33|5975.91|5975.21|5976.16|5975.46|5975.91|5975.21|27
1736243120000|2025-01-07 09:45:20|5976.03|5975.33|5975.66|5974.96|5976.03|5975.33|5975.66|5974.96|42
1736243130000|2025-01-07 09:45:30|5975.41|5974.71|5975.41|5974.71|5975.66|5974.96|5975.28|5974.58|78
1736243140000|2025-01-07 09:45:40|5975.28|5974.58|5974.78|5974.08|5975.28|5974.58|5974.66|5973.96|22
1736243150000|2025-01-07 09:45:50|5974.91|5974.21|5974.66|5973.96|5974.91|5974.21|5974.66|5973.96|10
1736243160000|2025-01-07 09:46:00|5974.41|5973.71|5973.91|5973.21|5974.41|5973.71|5973.91|5973.21|114
1736243170000|2025-01-07 09:46:10|5973.66|5972.96|5973.66|5972.96|5973.66|5972.96|5973.66|5972.96|74
1736243180000|2025-01-07 09:46:20|5973.78|5973.08|5973.53|5972.83|5973.78|5973.08|5973.41|5972.71|59
1736243190000|2025-01-07 09:46:30|5973.66|5972.96|5973.41|5972.71|5973.91|5973.21|5973.41|5972.71|21
1736243200000|2025-01-07 09:46:40|5973.53|5972.83|5973.16|5972.46|5973.66|5972.96|5973.16|5972.46|30
1736243210000|2025-01-07 09:46:50|5973.03|5972.33|5973.03|5972.33|5973.16|5972.46|5972.91|5972.21|89
1736243220000|2025-01-07 09:47:00|5973.16|5972.46|5972.91|5972.21|5973.16|5972.46|5972.91|5972.21|62
1736243230000|2025-01-07 09:47:10|5973.03|5972.33|5972.66|5971.96|5973.41|5972.71|5972.66|5971.96|71
1736243240000|2025-01-07 09:47:20|5972.53|5971.83|5972.41|5971.71|5972.53|5971.83|5972.28|5971.58|29
1736243250000|2025-01-07 09:47:30|5972.66|5971.96|5972.66|5971.96|5972.91|5972.21|5972.53|5971.83|21
1736243260000|2025-01-07 09:47:40|5972.53|5971.83|5972.66|5971.96|5972.66|5971.96|5972.41|5971.71|8
1736243270000|2025-01-07 09:47:50|5972.78|5972.08|5972.91|5972.21|5972.91|5972.21|5972.66|5971.96|10
1736243280000|2025-01-07 09:48:00|5972.66|5971.96|5972.66|5971.96|5973.16|5972.46|5972.66|5971.96|33
1736243290000|2025-01-07 09:48:10|5972.28|5971.58|5972.16|5971.46|5972.28|5971.58|5972.16|5971.46|26
1736243300000|2025-01-07 09:48:20|5972.41|5971.71|5972.41|5971.71|5972.41|5971.71|5972.16|5971.46|41
1736243310000|2025-01-07 09:48:30|5972.16|5971.46|5972.16|5971.46|5972.41|5971.71|5972.16|5971.46|41
1736243320000|2025-01-07 09:48:40|5972.28|5971.58|5972.41|5971.71|5972.41|5971.71|5972.28|5971.58|11
1736243330000|2025-01-07 09:48:50|5972.28|5971.58|5972.66|5971.96|5972.66|5971.96|5972.28|5971.58|9
1736243340000|2025-01-07 09:49:00|5972.91|5972.21|5972.78|5972.08|5972.91|5972.21|5972.41|5971.71|55
1736243350000|2025-01-07 09:49:10|5972.66|5971.96|5972.41|5971.71|5972.78|5972.08|5972.16|5971.46|27
1736243360000|2025-01-07 09:49:20|5972.28|5971.58|5972.66|5971.96|5972.66|5971.96|5972.28|5971.58|12
1736243370000|2025-01-07 09:49:30|5972.91|5972.21|5972.78|5972.08|5972.91|5972.21|5972.78|5972.08|17
1736243380000|2025-01-07 09:49:40|5972.91|5972.21|5972.91|5972.21|5972.91|5972.21|5972.91|5972.21|3
1736243390000|2025-01-07 09:49:50|5973.03|5972.33|5972.91|5972.21|5973.03|5972.33|5972.41|5971.71|57
1736243400000|2025-01-07 09:50:00|5973.03|5972.33|5973.16|5972.46|5973.66|5972.96|5973.03|5972.33|41
1736243410000|2025-01-07 09:50:10|5973.03|5972.33|5973.41|5972.71|5973.41|5972.71|5972.78|5972.08|19
1736243420000|2025-01-07 09:50:20|5973.28|5972.58|5973.41|5972.71|5973.41|5972.71|5973.16|5972.46|22
1736243430000|2025-01-07 09:50:30|5973.66|5972.96|5974.16|5973.46|5974.41|5973.71|5973.66|5972.96|54
1736243440000|2025-01-07 09:50:40|5974.28|5973.58|5973.03|5972.33|5974.41|5973.71|5972.66|5971.96|291
1736243450000|2025-01-07 09:50:50|5972.91|5972.21|5972.28|5971.58|5972.91|5972.21|5972.28|5971.58|12
1736243460000|2025-01-07 09:51:00|5972.41|5971.71|5971.41|5970.71|5972.41|5971.71|5971.41|5970.71|133
1736243470000|2025-01-07 09:51:10|5971.53|5970.83|5971.91|5971.21|5972.28|5971.58|5971.53|5970.83|72
1736243480000|2025-01-07 09:51:20|5972.03|5971.33|5971.66|5970.96|5972.16|5971.46|5971.66|5970.96|12
1736243490000|2025-01-07 09:51:30|5971.78|5971.08|5971.91|5971.21|5971.91|5971.21|5971.78|5971.08|17
1736243500000|2025-01-07 09:51:40|5971.78|5971.08|5972.16|5971.46|5972.16|5971.46|5971.78|5971.08|7
1736243510000|2025-01-07 09:51:50|5972.03|5971.33|5972.16|5971.46|5972.28|5971.58|5971.91|5971.21|31
1736243520000|2025-01-07 09:52:00|5972.28|5971.58|5972.66|5971.96|5972.91|5972.21|5972.28|5971.58|44
1736243530000|2025-01-07 09:52:10|5972.78|5972.08|5973.16|5972.46|5973.16|5972.46|5972.78|5972.08|33
1736243540000|2025-01-07 09:52:20|5973.28|5972.58|5973.66|5972.96|5973.91|5973.21|5973.28|5972.58|44
1736243550000|2025-01-07 09:52:30|5973.78|5973.08|5973.91|5973.21|5973.91|5973.21|5973.78|5973.08|19
1736243560000|2025-01-07 09:52:40|5973.78|5973.08|5973.66|5972.96|5973.78|5973.08|5973.53|5972.83|4
1736243570000|2025-01-07 09:52:50|5973.91|5973.21|5973.41|5972.71|5973.91|5973.21|5973.41|5972.71|15
1736243580000|2025-01-07 09:53:00|5973.53|5972.83|5973.66|5972.96|5973.91|5973.21|5973.53|5972.83|9
1736243590000|2025-01-07 09:53:10|5973.78|5973.08|5973.91|5973.21|5973.91|5973.21|5973.53|5972.83|9
1736243600000|2025-01-07 09:53:20|5974.03|5973.33|5974.16|5973.46|5974.16|5973.46|5974.03|5973.33|1
1736243610000|2025-01-07 09:53:30|5974.28|5973.58|5974.41|5973.71|5974.41|5973.71|5974.16|5973.46|23
1736243620000|2025-01-07 09:53:40|5974.53|5973.83|5974.41|5973.71|5974.53|5973.83|5974.16|5973.46|10
1736243630000|2025-01-07 09:53:50|5974.28|5973.58|5974.41|5973.71|5974.41|5973.71|5974.16|5973.46|13
1736243640000|2025-01-07 09:54:00|5974.28|5973.58|5974.16|5973.46|5974.28|5973.58|5974.03|5973.33|31
1736243650000|2025-01-07 09:54:10|5974.03|5973.33|5973.53|5972.83|5974.03|5973.33|5973.53|5972.83|5
1736243660000|2025-01-07 09:54:20|5973.41|5972.71|5973.91|5973.21|5973.91|5973.21|5973.41|5972.71|16
1736243670000|2025-01-07 09:54:30|5973.41|5972.71|5973.66|5972.96|5973.66|5972.96|5973.41|5972.71|57
1736243680000|2025-01-07 09:54:40|5973.53|5972.83|5973.78|5973.08|5973.78|5973.08|5973.41|5972.71|6
1736243690000|2025-01-07 09:54:50|5973.66|5972.96|5973.66|5972.96|5973.66|5972.96|5973.66|5972.96|1
1736243700000|2025-01-07 09:55:00|5973.53|5972.83|5973.66|5972.96|5973.66|5972.96|5973.53|5972.83|1
1736243710000|2025-01-07 09:55:10|5973.78|5973.08|5973.78|5973.08|5973.78|5973.08|5973.78|5973.08|4
1736243720000|2025-01-07 09:55:20|5973.91|5973.21|5974.03|5973.33|5974.03|5973.33|5973.91|5973.21|3
1736243730000|2025-01-07 09:55:30|5973.91|5973.21|5973.91|5973.21|5974.03|5973.33|5973.91|5973.21|2
1736243740000|2025-01-07 09:55:40|5974.16|5973.46|5974.41|5973.71|5974.41|5973.71|5974.16|5973.46|39
1736243750000|2025-01-07 09:55:50|5974.16|5973.46|5974.16|5973.46|5974.41|5973.71|5974.16|5973.46|14
1736243760000|2025-01-07 09:56:00|5974.28|5973.58|5974.41|5973.71|5974.41|5973.71|5973.91|5973.21|24
1736243770000|2025-01-07 09:56:10|5974.53|5973.83|5974.41|5973.71|5974.66|5973.96|5974.16|5973.46|36
1736243780000|2025-01-07 09:56:20|5974.53|5973.83|5974.16|5973.46|5974.53|5973.83|5974.16|5973.46|18
1736243790000|2025-01-07 09:56:30|5974.28|5973.58|5974.41|5973.71|5974.41|5973.71|5974.28|5973.58|2
1736243800000|2025-01-07 09:56:40|5974.53|5973.83|5974.66|5973.96|5974.66|5973.96|5974.53|5973.83|24
1736243810000|2025-01-07 09:56:50|5974.41|5973.71|5974.41|5973.71|5974.53|5973.83|5974.41|5973.71|11
1736243820000|2025-01-07 09:57:00|5974.53|5973.83|5974.41|5973.71|5974.53|5973.83|5974.41|5973.71|5
1736243830000|2025-01-07 09:57:10|||||||||1
1736243840000|2025-01-07 09:57:20|5974.16|5973.46|5972.91|5972.21|5974.16|5973.46|5972.91|5972.21|98
1736243850000|2025-01-07 09:57:30|5973.16|5972.46|5973.41|5972.71|5973.41|5972.71|5973.16|5972.46|20
1736243860000|2025-01-07 09:57:40|5973.53|5972.83|5973.53|5972.83|5973.91|5973.21|5973.41|5972.71|23
1736243870000|2025-01-07 09:57:50|5973.66|5972.96|5973.66|5972.96|5973.91|5973.21|5973.53|5972.83|11
1736243880000|2025-01-07 09:58:00|5973.53|5972.83|5973.66|5972.96|5973.78|5973.08|5973.41|5972.71|34
1736243890000|2025-01-07 09:58:10|||||||||1
1736243900000|2025-01-07 09:58:20|||||||||11
1736243910000|2025-01-07 09:58:30|5973.78|5973.08|5973.91|5973.21|5973.91|5973.21|5973.78|5973.08|2
1736243920000|2025-01-07 09:58:40|5973.78|5973.08|5973.66|5972.96|5973.78|5973.08|5973.66|5972.96|12
1736243930000|2025-01-07 09:58:50|5973.78|5973.08|5973.91|5973.21|5973.91|5973.21|5973.78|5973.08|7
1736243940000|2025-01-07 09:59:00|5973.78|5973.08|5973.66|5972.96|5973.78|5973.08|5973.66|5972.96|16
1736243960000|2025-01-07 09:59:20|5973.53|5972.83|5972.66|5971.96|5973.53|5972.83|5972.53|5971.83|54
1736243970000|2025-01-07 09:59:30|5972.41|5971.71|5972.66|5971.96|5972.78|5972.08|5972.41|5971.71|51
1736243980000|2025-01-07 09:59:40|5972.91|5972.21|5973.03|5972.33|5973.16|5972.46|5972.66|5971.96|20
1736243990000|2025-01-07 09:59:50|5972.91|5972.21|5972.66|5971.96|5972.91|5972.21|5972.66|5971.96|14
1736244000000|2025-01-07 10:00:00|5972.78|5972.08|5972.66|5971.96|5972.91|5972.21|5972.66|5971.96|16
1736244010000|2025-01-07 10:00:10|5972.78|5972.08|5972.28|5971.58|5973.03|5972.33|5972.28|5971.58|35
1736244020000|2025-01-07 10:00:20|5972.41|5971.71|5972.41|5971.71|5972.53|5971.83|5972.16|5971.46|17
1736244030000|2025-01-07 10:00:30|5972.28|5971.58|5972.41|5971.71|5972.41|5971.71|5972.28|5971.58|7
1736244040000|2025-01-07 10:00:40|5972.53|5971.83|5971.66|5970.96|5972.53|5971.83|5971.66|5970.96|39
1736244050000|2025-01-07 10:00:50|5971.53|5970.83|5971.66|5970.96|5971.91|5971.21|5971.41|5970.71|65
1736244060000|2025-01-07 10:01:00|5971.53|5970.83|5971.66|5970.96|5971.66|5970.96|5971.41|5970.71|16
1736244070000|2025-01-07 10:01:10|5971.91|5971.21|5971.91|5971.21|5971.91|5971.21|5971.78|5971.08|9
1736244080000|2025-01-07 10:01:20|5972.16|5971.46|5971.91|5971.21|5972.16|5971.46|5971.91|5971.21|26
1736244090000|2025-01-07 10:01:30|5971.78|5971.08|5971.66|5970.96|5971.91|5971.21|5971.66|5970.96|10
1736244100000|2025-01-07 10:01:40|||||||||6
1736244110000|2025-01-07 10:01:50|5971.91|5971.21|5972.41|5971.71|5972.41|5971.71|5971.66|5970.96|23
1736244120000|2025-01-07 10:02:00|||||||||1
1736244130000|2025-01-07 10:02:10|5972.28|5971.58|5971.91|5971.21|5972.28|5971.58|5971.91|5971.21|27
1736244140000|2025-01-07 10:02:20|5972.03|5971.33|5971.66|5970.96|5972.03|5971.33|5971.66|5970.96|14
1736244150000|2025-01-07 10:02:30|5971.91|5971.21|5971.91|5971.21|5971.91|5971.21|5971.91|5971.21|45
1736244160000|2025-01-07 10:02:40|5971.78|5971.08|5971.41|5970.71|5971.78|5971.08|5971.16|5970.46|36
1736244170000|2025-01-07 10:02:50|5971.28|5970.58|5971.16|5970.46|5971.41|5970.71|5971.16|5970.46|12
1736244180000|2025-01-07 10:03:00|5970.91|5970.21|5971.16|5970.46|5971.16|5970.46|5970.66|5969.96|155
1736244190000|2025-01-07 10:03:10|5971.03|5970.33|5971.41|5970.71|5971.41|5970.71|5970.91|5970.21|29
1736244200000|2025-01-07 10:03:20|5971.53|5970.83|5971.16|5970.46|5971.66|5970.96|5971.16|5970.46|9
1736244210000|2025-01-07 10:03:30|5971.28|5970.58|5971.66|5970.96|5971.66|5970.96|5971.16|5970.46|6
1736244220000|2025-01-07 10:03:40|5971.53|5970.83|5971.41|5970.71|5971.53|5970.83|5971.41|5970.71|11
1736244230000|2025-01-07 10:03:50|5971.28|5970.58|5971.41|5970.71|5971.41|5970.71|5971.16|5970.46|18
1736244240000|2025-01-07 10:04:00|5971.53|5970.83|5972.16|5971.46|5972.28|5971.58|5971.41|5970.71|35
1736244250000|2025-01-07 10:04:10|5972.41|5971.71|5973.16|5972.46|5973.16|5972.46|5972.16|5971.46|240
1736244260000|2025-01-07 10:04:20|5973.41|5972.71|5973.66|5972.96|5973.66|5972.96|5973.41|5972.71|14
1736244270000|2025-01-07 10:04:30|5973.91|5973.21|5974.16|5973.46|5974.16|5973.46|5973.78|5973.08|46
1736244280000|2025-01-07 10:04:40|5974.03|5973.33|5973.28|5972.58|5974.16|5973.46|5973.28|5972.58|64
1736244290000|2025-01-07 10:04:50|5973.66|5972.96|5973.41|5972.71|5973.66|5972.96|5973.41|5972.71|70
1736244300000|2025-01-07 10:05:00|5973.53|5972.83|5973.66|5972.96|5973.91|5973.21|5973.53|5972.83|24
1736244310000|2025-01-07 10:05:10|5973.91|5973.21|5973.41|5972.71|5973.91|5973.21|5973.41|5972.71|28
1736244320000|2025-01-07 10:05:20|5973.53|5972.83|5973.66|5972.96|5973.66|5972.96|5973.53|5972.83|9
1736244330000|2025-01-07 10:05:30|5973.78|5973.08|5973.91|5973.21|5973.91|5973.21|5973.66|5972.96|22
1736244340000|2025-01-07 10:05:40|5973.78|5973.08|5973.91|5973.21|5973.91|5973.21|5973.78|5973.08|5
1736244350000|2025-01-07 10:05:50|5974.03|5973.33|5973.91|5973.21|5974.16|5973.46|5973.91|5973.21|10
1736244360000|2025-01-07 10:06:00|5974.03|5973.33|5973.91|5973.21|5974.16|5973.46|5973.91|5973.21|13
1736244370000|2025-01-07 10:06:10|||||||||1
1736244380000|2025-01-07 10:06:20|5974.03|5973.33|5973.91|5973.21|5974.41|5973.71|5973.91|5973.21|61
1736244390000|2025-01-07 10:06:30|5974.16|5973.46|5974.16|5973.46|5974.16|5973.46|5973.91|5973.21|12
1736244400000|2025-01-07 10:06:40|5974.41|5973.71|5974.66|5973.96|5974.66|5973.96|5974.41|5973.71|30
1736244410000|2025-01-07 10:06:50|||||||||1
1736244420000|2025-01-07 10:07:00|5974.53|5973.83|5974.41|5973.71|5974.53|5973.83|5974.28|5973.58|57
1736244430000|2025-01-07 10:07:10|5974.28|5973.58|5974.41|5973.71|5974.41|5973.71|5974.28|5973.58|0
1736244440000|2025-01-07 10:07:20|5974.28|5973.58|5974.16|5973.46|5974.41|5973.71|5974.16|5973.46|6
1736244450000|2025-01-07 10:07:30|5974.41|5973.71|5974.41|5973.71|5974.41|5973.71|5974.28|5973.58|4
1736244460000|2025-01-07 10:07:40|5974.53|5973.83|5974.66|5973.96|5974.66|5973.96|5974.41|5973.71|6
1736244470000|2025-01-07 10:07:50|5974.53|5973.83|5974.41|5973.71|5974.53|5973.83|5974.16|5973.46|11
1736244480000|2025-01-07 10:08:00|5974.53|5973.83|5975.28|5974.58|5975.28|5974.58|5974.41|5973.71|52
1736244490000|2025-01-07 10:08:10|5975.16|5974.46|5975.41|5974.71|5975.53|5974.83|5975.16|5974.46|18
1736244500000|2025-01-07 10:08:20|5975.16|5974.46|5975.28|5974.58|5975.28|5974.58|5975.16|5974.46|22
1736244510000|2025-01-07 10:08:30|5975.16|5974.46|5975.41|5974.71|5975.41|5974.71|5975.16|5974.46|8
1736244520000|2025-01-07 10:08:40|5975.28|5974.58|5975.16|5974.46|5975.28|5974.58|5975.16|5974.46|14
1736244530000|2025-01-07 10:08:50|5975.03|5974.33|5975.16|5974.46|5975.16|5974.46|5975.03|5974.33|25
1736244540000|2025-01-07 10:09:00|5975.28|5974.58|5975.41|5974.71|5975.41|5974.71|5975.28|5974.58|0
1736244550000|2025-01-07 10:09:10|||||||||10
1736244570000|2025-01-07 10:09:30|5975.66|5974.96|5975.66|5974.96|5975.66|5974.96|5975.41|5974.71|31
1736244580000|2025-01-07 10:09:40|5975.78|5975.08|5975.66|5974.96|5975.78|5975.08|5975.66|5974.96|15
1736244590000|2025-01-07 10:09:50|5975.91|5975.21|5975.66|5974.96|5975.91|5975.21|5975.53|5974.83|30
1736244600000|2025-01-07 10:10:00|5975.78|5975.08|5976.41|5975.71|5976.66|5975.96|5975.78|5975.08|169
1736244610000|2025-01-07 10:10:10|5976.16|5975.46|5976.41|5975.71|5976.41|5975.71|5976.16|5975.46|29
1736244620000|2025-01-07 10:10:20|5976.53|5975.83|5976.41|5975.71|5976.53|5975.83|5976.41|5975.71|0
1736244630000|2025-01-07 10:10:30|5976.53|5975.83|5977.16|5976.46|5977.16|5976.46|5976.53|5975.83|27
1736244640000|2025-01-07 10:10:40|5977.41|5976.71|5977.16|5976.46|5977.41|5976.71|5977.16|5976.46|24
1736244650000|2025-01-07 10:10:50|5977.28|5976.58|5977.41|5976.71|5977.41|5976.71|5977.28|5976.58|17
1736244660000|2025-01-07 10:11:00|5977.16|5976.46|5977.16|5976.46|5977.16|5976.46|5977.16|5976.46|29
1736244670000|2025-01-07 10:11:10|5977.28|5976.58|5977.16|5976.46|5977.28|5976.58|5977.16|5976.46|3
1736244680000|2025-01-07 10:11:20|5976.91|5976.21|5976.91|5976.21|5977.03|5976.33|5976.91|5976.21|14
1736244690000|2025-01-07 10:11:30|5977.16|5976.46|5977.16|5976.46|5977.28|5976.58|5976.78|5976.08|10
1736244700000|2025-01-07 10:11:40|5977.41|5976.71|5977.41|5976.71|5977.41|5976.71|5977.28|5976.58|13
1736244710000|2025-01-07 10:11:50|5977.28|5976.58|5977.41|5976.71|5977.41|5976.71|5977.28|5976.58|3
1736244720000|2025-01-07 10:12:00|||||||||3
1736244730000|2025-01-07 10:12:10|5977.28|5976.58|5977.66|5976.96|5977.66|5976.96|5977.28|5976.58|28
1736244740000|2025-01-07 10:12:20|5977.91|5977.21|5977.91|5977.21|5977.91|5977.21|5977.91|5977.21|8
1736244750000|2025-01-07 10:12:30|5978.03|5977.33|5978.16|5977.46|5978.16|5977.46|5977.91|5977.21|25
1736244760000|2025-01-07 10:12:40|5978.03|5977.33|5977.91|5977.21|5978.03|5977.33|5977.91|5977.21|2
1736244770000|2025-01-07 10:12:50|5978.03|5977.33|5978.16|5977.46|5978.16|5977.46|5977.91|5977.21|1
1736244780000|2025-01-07 10:13:00|5978.28|5977.58|5978.53|5977.83|5978.66|5977.96|5978.28|5977.58|17
1736244790000|2025-01-07 10:13:10|5978.66|5977.96|5978.91|5978.21|5978.91|5978.21|5978.53|5977.83|11
1736244800000|2025-01-07 10:13:20|5979.03|5978.33|5979.16|5978.46|5979.41|5978.71|5979.03|5978.33|62
1736244810000|2025-01-07 10:13:30|5978.91|5978.21|5978.91|5978.21|5978.91|5978.21|5978.91|5978.21|7
1736244820000|2025-01-07 10:13:40|5978.66|5977.96|5978.91|5978.21|5978.91|5978.21|5978.66|5977.96|18
1736244830000|2025-01-07 10:13:50|||||||||5
1736244840000|2025-01-07 10:14:00|5979.03|5978.33|5978.66|5977.96|5979.03|5978.33|5978.66|5977.96|22
1736244850000|2025-01-07 10:14:10|5978.78|5978.08|5978.78|5978.08|5978.91|5978.21|5978.78|5978.08|9
1736244860000|2025-01-07 10:14:20|5978.91|5978.21|5978.66|5977.96|5978.91|5978.21|5978.53|5977.83|11
1736244870000|2025-01-07 10:14:30|5978.78|5978.08|5979.16|5978.46|5979.16|5978.46|5978.78|5978.08|15
1736244880000|2025-01-07 10:14:40|5979.03|5978.33|5979.03|5978.33|5979.03|5978.33|5978.91|5978.21|52
1736244890000|2025-01-07 10:14:50|5979.16|5978.46|5978.91|5978.21|5979.16|5978.46|5978.91|5978.21|3
1736244900000|2025-01-07 10:15:00|5978.78|5978.08|5978.66|5977.96|5978.91|5978.21|5978.66|5977.96|23
1736244910000|2025-01-07 10:15:10|5978.41|5977.71|5978.91|5978.21|5978.91|5978.21|5978.41|5977.71|12
1736244920000|2025-01-07 10:15:20|5978.78|5978.08|5978.78|5978.08|5978.91|5978.21|5978.66|5977.96|10
1736244930000|2025-01-07 10:15:30|5978.91|5978.21|5979.03|5978.33|5979.03|5978.33|5978.66|5977.96|17
1736244940000|2025-01-07 10:15:40|5978.91|5978.21|5979.41|5978.71|5979.41|5978.71|5978.91|5978.21|24
1736244950000|2025-01-07 10:15:50|||||||||3
1736244960000|2025-01-07 10:16:00|5979.53|5978.83|5979.66|5978.96|5979.66|5978.96|5979.41|5978.71|33
1736244970000|2025-01-07 10:16:10|5979.53|5978.83|5979.41|5978.71|5979.66|5978.96|5979.16|5978.46|34
1736244980000|2025-01-07 10:16:20|||||||||2
1736244990000|2025-01-07 10:16:30|5979.16|5978.46|5979.16|5978.46|5979.16|5978.46|5979.16|5978.46|3
1736245000000|2025-01-07 10:16:40|5979.03|5978.33|5978.66|5977.96|5979.03|5978.33|5978.53|5977.83|44
1736245020000|2025-01-07 10:17:00|5978.78|5978.08|5978.66|5977.96|5978.91|5978.21|5978.66|5977.96|18
1736245030000|2025-01-07 10:17:10|5978.41|5977.71|5977.91|5977.21|5978.66|5977.96|5977.91|5977.21|49
1736245040000|2025-01-07 10:17:20|5978.03|5977.33|5977.91|5977.21|5978.03|5977.33|5977.91|5977.21|17
1736245050000|2025-01-07 10:17:30|5978.16|5977.46|5978.16|5977.46|5978.16|5977.46|5978.03|5977.33|18
1736245060000|2025-01-07 10:17:40|5978.03|5977.33|5977.91|5977.21|5978.03|5977.33|5977.91|5977.21|3
1736245070000|2025-01-07 10:17:50|5977.66|5976.96|5977.91|5977.21|5977.91|5977.21|5977.66|5976.96|17
1736245080000|2025-01-07 10:18:00|5978.03|5977.33|5977.91|5977.21|5978.16|5977.46|5977.91|5977.21|17
1736245090000|2025-01-07 10:18:10|5978.16|5977.46|5978.41|5977.71|5978.41|5977.71|5978.16|5977.46|14
1736245100000|2025-01-07 10:18:20|5978.53|5977.83|5978.91|5978.21|5978.91|5978.21|5978.41|5977.71|26
1736245110000|2025-01-07 10:18:30|||||||||5
1736245120000|2025-01-07 10:18:40|5978.66|5977.96|5979.03|5978.33|5979.16|5978.46|5978.66|5977.96|13
1736245130000|2025-01-07 10:18:50|5979.16|5978.46|5979.28|5978.58|5979.28|5978.58|5979.03|5978.33|0
1736245140000|2025-01-07 10:19:00|5979.16|5978.46|5979.16|5978.46|5979.28|5978.58|5979.16|5978.46|0
1736245150000|2025-01-07 10:19:10|5979.28|5978.58|5979.16|5978.46|5979.53|5978.83|5979.16|5978.46|18
1736245160000|2025-01-07 10:19:20|5979.28|5978.58|5979.16|5978.46|5979.41|5978.71|5979.16|5978.46|4
1736245170000|2025-01-07 10:19:30|5979.41|5978.71|5979.41|5978.71|5979.41|5978.71|5979.41|5978.71|7
1736245180000|2025-01-07 10:19:40|5979.78|5979.08|5979.78|5979.08|5979.91|5979.21|5979.66|5978.96|51
1736245190000|2025-01-07 10:19:50|5979.66|5978.96|5979.66|5978.96|5979.66|5978.96|5979.66|5978.96|18
1736245200000|2025-01-07 10:20:00|5979.91|5979.21|5979.91|5979.21|5979.91|5979.21|5979.66|5978.96|22
1736245210000|2025-01-07 10:20:10|5980.03|5979.33|5980.16|5979.46|5980.16|5979.46|5980.03|5979.33|16
1736245220000|2025-01-07 10:20:20|5980.28|5979.58|5980.41|5979.71|5980.41|5979.71|5980.16|5979.46|55
1736245230000|2025-01-07 10:20:30|5980.16|5979.46|5980.16|5979.46|5980.41|5979.71|5980.16|5979.46|20
1736245240000|2025-01-07 10:20:40|||||||||1
1736245250000|2025-01-07 10:20:50|5980.28|5979.58|5980.16|5979.46|5980.41|5979.71|5980.16|5979.46|15
1736245260000|2025-01-07 10:21:00|5980.41|5979.71|5979.91|5979.21|5980.41|5979.71|5979.91|5979.21|33
1736245270000|2025-01-07 10:21:10|5980.16|5979.46|5979.91|5979.21|5980.16|5979.46|5979.91|5979.21|13
1736245280000|2025-01-07 10:21:20|5980.03|5979.33|5980.16|5979.46|5980.16|5979.46|5979.91|5979.21|10
1736245290000|2025-01-07 10:21:30|5980.03|5979.33|5979.91|5979.21|5980.03|5979.33|5979.91|5979.21|1
1736245300000|2025-01-07 10:21:40|5980.03|5979.33|5979.91|5979.21|5980.16|5979.46|5979.91|5979.21|7
1736245310000|2025-01-07 10:21:50|||||||||1
1736245320000|2025-01-07 10:22:00|5980.03|5979.33|5980.03|5979.33|5980.03|5979.33|5979.91|5979.21|17
1736245330000|2025-01-07 10:22:10|5980.16|5979.46|5979.91|5979.21|5980.16|5979.46|5979.91|5979.21|7
1736245350000|2025-01-07 10:22:30|5980.03|5979.33|5980.28|5979.58|5980.41|5979.71|5979.91|5979.21|24
1736245360000|2025-01-07 10:22:40|5980.16|5979.46|5980.41|5979.71|5980.41|5979.71|5980.16|5979.46|21
1736245370000|2025-01-07 10:22:50|5980.28|5979.58|5980.28|5979.58|5980.41|5979.71|5980.28|5979.58|20
1736245380000|2025-01-07 10:23:00|5980.41|5979.71|5980.41|5979.71|5980.41|5979.71|5980.41|5979.71|0
1736245390000|2025-01-07 10:23:10|||||||||1
1736245400000|2025-01-07 10:23:20|5980.28|5979.58|5980.03|5979.33|5980.28|5979.58|5980.03|5979.33|20
1736245410000|2025-01-07 10:23:30|5980.16|5979.46|5980.16|5979.46|5980.16|5979.46|5980.16|5979.46|1
1736245420000|2025-01-07 10:23:40|5980.66|5979.96|5981.41|5980.71|5981.41|5980.71|5980.66|5979.96|148
1736245430000|2025-01-07 10:23:50|5981.28|5980.58|5981.16|5980.46|5981.41|5980.71|5981.16|5980.46|30
1736245440000|2025-01-07 10:24:00|5981.28|5980.58|5981.16|5980.46|5981.41|5980.71|5981.16|5980.46|23
1736245450000|2025-01-07 10:24:10|5981.28|5980.58|5981.16|5980.46|5981.28|5980.58|5981.16|5980.46|53
1736245460000|2025-01-07 10:24:20|5981.28|5980.58|5981.03|5980.33|5981.28|5980.58|5980.91|5980.21|84
1736245470000|2025-01-07 10:24:30|5980.91|5980.21|5980.91|5980.21|5981.16|5980.46|5980.91|5980.21|29
1736245490000|2025-01-07 10:24:50|5981.03|5980.33|5980.91|5980.21|5981.03|5980.33|5980.91|5980.21|22
1736245500000|2025-01-07 10:25:00|5980.41|5979.71|5979.91|5979.21|5980.41|5979.71|5979.91|5979.21|62
1736245510000|2025-01-07 10:25:10|5980.03|5979.33|5979.66|5978.96|5980.03|5979.33|5979.66|5978.96|71
1736245520000|2025-01-07 10:25:20|5979.78|5979.08|5979.66|5978.96|5979.91|5979.21|5979.66|5978.96|14
1736245530000|2025-01-07 10:25:30|5979.53|5978.83|5979.66|5978.96|5979.66|5978.96|5979.53|5978.83|34
1736245540000|2025-01-07 10:25:40|5979.78|5979.08|5979.66|5978.96|5979.78|5979.08|5979.66|5978.96|28
1736245550000|2025-01-07 10:25:50|5979.78|5979.08|5979.91|5979.21|5979.91|5979.21|5979.66|5978.96|19
1736245560000|2025-01-07 10:26:00|5979.78|5979.08|5979.66|5978.96|5979.91|5979.21|5979.66|5978.96|35
1736245570000|2025-01-07 10:26:10|5979.91|5979.21|5979.66|5978.96|5979.91|5979.21|5979.66|5978.96|8
1736245580000|2025-01-07 10:26:20|5979.53|5978.83|5979.41|5978.71|5979.66|5978.96|5979.41|5978.71|18
1736245590000|2025-01-07 10:26:30|5979.53|5978.83|5979.41|5978.71|5979.66|5978.96|5979.41|5978.71|27
1736245600000|2025-01-07 10:26:40|5979.28|5978.58|5979.41|5978.71|5979.41|5978.71|5979.28|5978.58|2
1736245610000|2025-01-07 10:26:50|||||||||9
1736245620000|2025-01-07 10:27:00|5979.66|5978.96|5979.41|5978.71|5979.66|5978.96|5979.41|5978.71|11
1736245630000|2025-01-07 10:27:10|5979.53|5978.83|5979.53|5978.83|5979.66|5978.96|5979.41|5978.71|11
1736245640000|2025-01-07 10:27:20|5979.41|5978.71|5979.16|5978.46|5979.41|5978.71|5978.91|5978.21|33
1736245650000|2025-01-07 10:27:30|5979.41|5978.71|5979.53|5978.83|5979.66|5978.96|5979.41|5978.71|17
1736245660000|2025-01-07 10:27:40|5979.66|5978.96|5979.41|5978.71|5979.66|5978.96|5979.41|5978.71|6
1736245670000|2025-01-07 10:27:50|5979.28|5978.58|5979.16|5978.46|5979.28|5978.58|5979.16|5978.46|12
1736245680000|2025-01-07 10:28:00|5979.03|5978.33|5978.91|5978.21|5979.28|5978.58|5978.91|5978.21|34
1736245690000|2025-01-07 10:28:10|5979.03|5978.33|5978.41|5977.71|5979.16|5978.46|5978.41|5977.71|56
1736245700000|2025-01-07 10:28:20|5978.66|5977.96|5978.91|5978.21|5978.91|5978.21|5978.66|5977.96|16
1736245710000|2025-01-07 10:28:30|||||||||6
1736245730000|2025-01-07 10:28:50|||||||||1
1736245740000|2025-01-07 10:29:00|||||||||27
1736245750000|2025-01-07 10:29:10|5978.66|5977.96|5978.66|5977.96|5978.66|5977.96|5978.66|5977.96|24
1736245760000|2025-01-07 10:29:20|||||||||1
1736245770000|2025-01-07 10:29:30|5978.53|5977.83|5978.66|5977.96|5978.66|5977.96|5978.53|5977.83|20
1736245780000|2025-01-07 10:29:40|5978.91|5978.21|5979.16|5978.46|5979.16|5978.46|5978.91|5978.21|14
1736245790000|2025-01-07 10:29:50|5979.28|5978.58|5979.41|5978.71|5979.41|5978.71|5979.28|5978.58|8
1736245800000|2025-01-07 10:30:00|5979.66|5978.96|5979.66|5978.96|5979.66|5978.96|5979.66|5978.96|8
1736245810000|2025-01-07 10:30:10|||||||||3
1736245820000|2025-01-07 10:30:20|5979.41|5978.71|5979.28|5978.58|5979.41|5978.71|5979.16|5978.46|21
1736245830000|2025-01-07 10:30:30|5979.41|5978.71|5979.41|5978.71|5979.41|5978.71|5979.41|5978.71|0
1736245840000|2025-01-07 10:30:40|||||||||1
1736245850000|2025-01-07 10:30:50|5979.66|5978.96|5979.66|5978.96|5979.66|5978.96|5979.66|5978.96|7
1736245860000|2025-01-07 10:31:00|5979.78|5979.08|5979.78|5979.08|5979.91|5979.21|5979.78|5979.08|30
1736245870000|2025-01-07 10:31:10|5979.91|5979.21|5979.91|5979.21|5979.91|5979.21|5979.91|5979.21|1
1736245880000|2025-01-07 10:31:20|5980.03|5979.33|5979.91|5979.21|5980.03|5979.33|5979.91|5979.21|9
1736245900000|2025-01-07 10:31:40|5979.66|5978.96|5979.91|5979.21|5979.91|5979.21|5979.66|5978.96|25
1736245910000|2025-01-07 10:31:50|5980.16|5979.46|5980.41|5979.71|5980.41|5979.71|5980.16|5979.46|34
1736245920000|2025-01-07 10:32:00|5980.53|5979.83|5980.41|5979.71|5980.66|5979.96|5980.41|5979.71|7
1736245930000|2025-01-07 10:32:10|5980.53|5979.83|5980.41|5979.71|5980.66|5979.96|5980.41|5979.71|4
1736245940000|2025-01-07 10:32:20|||||||||2
1736245950000|2025-01-07 10:32:30|5980.53|5979.83|5980.53|5979.83|5980.53|5979.83|5980.41|5979.71|2
1736245960000|2025-01-07 10:32:40|5980.66|5979.96|5980.66|5979.96|5980.78|5980.08|5980.66|5979.96|3
1736245970000|2025-01-07 10:32:50|5980.78|5980.08|5980.91|5980.21|5980.91|5980.21|5980.78|5980.08|7
1736245980000|2025-01-07 10:33:00|5980.66|5979.96|5980.53|5979.83|5980.66|5979.96|5980.53|5979.83|27
1736245990000|2025-01-07 10:33:10|5980.41|5979.71|5980.41|5979.71|5980.53|5979.83|5980.41|5979.71|9
1736246000000|2025-01-07 10:33:20|5980.66|5979.96|5980.66|5979.96|5980.78|5980.08|5980.66|5979.96|14
1736246010000|2025-01-07 10:33:30|||||||||1
1736246020000|2025-01-07 10:33:40|||||||||1
1736246030000|2025-01-07 10:33:50|5980.91|5980.21|5981.16|5980.46|5981.41|5980.71|5980.91|5980.21|50
1736246040000|2025-01-07 10:34:00|5980.91|5980.21|5980.91|5980.21|5981.16|5980.46|5980.91|5980.21|33
1736246050000|2025-01-07 10:34:10|5981.03|5980.33|5981.03|5980.33|5981.16|5980.46|5981.03|5980.33|10
1736246060000|2025-01-07 10:34:20|5981.16|5980.46|5980.91|5980.21|5981.16|5980.46|5980.91|5980.21|2
1736246070000|2025-01-07 10:34:30|||||||||6
1736246080000|2025-01-07 10:34:40|5980.78|5980.08|5980.66|5979.96|5980.78|5980.08|5980.66|5979.96|1
1736246090000|2025-01-07 10:34:50|||||||||2
1736246100000|2025-01-07 10:35:00|5980.53|5979.83|5980.66|5979.96|5980.66|5979.96|5980.53|5979.83|9
1736246110000|2025-01-07 10:35:10|5980.78|5980.08|5980.78|5980.08|5980.91|5980.21|5980.66|5979.96|7
1736246120000|2025-01-07 10:35:20|5980.91|5980.21|5980.66|5979.96|5980.91|5980.21|5980.66|5979.96|6
1736246130000|2025-01-07 10:35:30|5980.78|5980.08|5980.66|5979.96|5980.78|5980.08|5980.66|5979.96|5
1736246140000|2025-01-07 10:35:40|5980.53|5979.83|5980.53|5979.83|5980.53|5979.83|5980.53|5979.83|10
1736246150000|2025-01-07 10:35:50|5980.66|5979.96|5980.91|5980.21|5981.16|5980.46|5980.41|5979.71|76
1736246160000|2025-01-07 10:36:00|5981.03|5980.33|5980.66|5979.96|5981.16|5980.46|5980.66|5979.96|52
1736246170000|2025-01-07 10:36:10|5980.78|5980.08|5980.66|5979.96|5980.78|5980.08|5980.66|5979.96|4
1736246190000|2025-01-07 10:36:30|5980.53|5979.83|5980.66|5979.96|5980.66|5979.96|5980.53|5979.83|4
1736246210000|2025-01-07 10:36:50|5980.78|5980.08|5980.66|5979.96|5980.78|5980.08|5980.41|5979.71|24
1736246220000|2025-01-07 10:37:00|5980.53|5979.83|5980.41|5979.71|5980.66|5979.96|5980.41|5979.71|4
1736246230000|2025-01-07 10:37:10|5980.16|5979.46|5980.41|5979.71|5980.41|5979.71|5980.03|5979.33|25
1736246240000|2025-01-07 10:37:20|||||||||3
1736246250000|2025-01-07 10:37:30|||||||||1
1736246260000|2025-01-07 10:37:40|5980.28|5979.58|5980.28|5979.58|5980.41|5979.71|5980.16|5979.46|10
1736246270000|2025-01-07 10:37:50|5980.41|5979.71|5980.41|5979.71|5980.41|5979.71|5980.41|5979.71|0
1736246280000|2025-01-07 10:38:00|5980.53|5979.83|5980.53|5979.83|5980.53|5979.83|5980.53|5979.83|21
1736246290000|2025-01-07 10:38:10|5980.41|5979.71|5980.53|5979.83|5980.66|5979.96|5980.41|5979.71|9
1736246300000|2025-01-07 10:38:20|5980.66|5979.96|5980.66|5979.96|5980.66|5979.96|5980.41|5979.71|25
1736246310000|2025-01-07 10:38:30|5980.41|5979.71|5980.66|5979.96|5980.66|5979.96|5980.41|5979.71|9
1736246330000|2025-01-07 10:38:50|5980.53|5979.83|5980.66|5979.96|5980.66|5979.96|5980.41|5979.71|22
1736246340000|2025-01-07 10:39:00|5980.53|5979.83|5980.41|5979.71|5980.53|5979.83|5980.41|5979.71|12
1736246350000|2025-01-07 10:39:10|5980.53|5979.83|5980.66|5979.96|5980.66|5979.96|5980.41|5979.71|14
1736246370000|2025-01-07 10:39:30|||||||||16
1736246380000|2025-01-07 10:39:40|||||||||25
1736246390000|2025-01-07 10:39:50|||||||||1
1736246410000|2025-01-07 10:40:10|5980.41|5979.71|5980.41|5979.71|5980.41|5979.71|5980.41|5979.71|12
1736246420000|2025-01-07 10:40:20|5980.66|5979.96|5980.41|5979.71|5980.66|5979.96|5980.41|5979.71|22
1736246430000|2025-01-07 10:40:30|5980.16|5979.46|5980.16|5979.46|5980.16|5979.46|5980.16|5979.46|6
1736246440000|2025-01-07 10:40:40|5980.28|5979.58|5980.41|5979.71|5980.41|5979.71|5980.28|5979.58|9
1736246450000|2025-01-07 10:40:50|5980.66|5979.96|5980.66|5979.96|5980.66|5979.96|5980.41|5979.71|15
1736246460000|2025-01-07 10:41:00|5980.41|5979.71|5980.41|5979.71|5980.41|5979.71|5980.41|5979.71|12
1736246470000|2025-01-07 10:41:10|5980.53|5979.83|5980.66|5979.96|5980.66|5979.96|5980.53|5979.83|1
1736246480000|2025-01-07 10:41:20|5980.91|5980.21|5980.78|5980.08|5980.91|5980.21|5980.78|5980.08|5
1736246490000|2025-01-07 10:41:30|5980.66|5979.96|5980.66|5979.96|5980.78|5980.08|5980.66|5979.96|21
1736246500000|2025-01-07 10:41:40|5980.53|5979.83|5980.66|5979.96|5980.66|5979.96|5980.53|5979.83|1
1736246510000|2025-01-07 10:41:50|5980.41|5979.71|5980.66|5979.96|5980.66|5979.96|5980.41|5979.71|23
1736246520000|2025-01-07 10:42:00|5980.53|5979.83|5979.91|5979.21|5980.53|5979.83|5979.91|5979.21|35
1736246530000|2025-01-07 10:42:10|5980.03|5979.33|5979.91|5979.21|5980.03|5979.33|5979.91|5979.21|7
1736246540000|2025-01-07 10:42:20|5979.66|5978.96|5979.66|5978.96|5979.66|5978.96|5979.66|5978.96|6
1736246550000|2025-01-07 10:42:30|5979.53|5978.83|5979.41|5978.71|5979.53|5978.83|5979.41|5978.71|8
1736246560000|2025-01-07 10:42:40|5979.53|5978.83|5979.66|5978.96|5979.66|5978.96|5979.41|5978.71|29
1736246570000|2025-01-07 10:42:50|5979.78|5979.08|5979.91|5979.21|5979.91|5979.21|5979.66|5978.96|12
1736246580000|2025-01-07 10:43:00|5980.16|5979.46|5980.16|5979.46|5980.16|5979.46|5979.91|5979.21|33
1736246590000|2025-01-07 10:43:10|||||||||18
1736246610000|2025-01-07 10:43:30|||||||||2
1736246640000|2025-01-07 10:44:00|5979.66|5978.96|5979.66|5978.96|5979.66|5978.96|5979.66|5978.96|36
1736246650000|2025-01-07 10:44:10|5979.78|5979.08|5979.66|5978.96|5979.91|5979.21|5979.66|5978.96|32
1736246660000|2025-01-07 10:44:20|5979.78|5979.08|5979.66|5978.96|5979.91|5979.21|5979.41|5978.71|66
1736246670000|2025-01-07 10:44:30|||||||||7
1736246680000|2025-01-07 10:44:40|||||||||26
1736246690000|2025-01-07 10:44:50|5979.91|5979.21|5979.91|5979.21|5979.91|5979.21|5979.91|5979.21|8
1736246700000|2025-01-07 10:45:00|5979.66|5978.96|5979.66|5978.96|5979.66|5978.96|5979.66|5978.96|54
1736246710000|2025-01-07 10:45:10|5979.53|5978.83|5979.66|5978.96|5979.66|5978.96|5979.53|5978.83|5
1736246720000|2025-01-07 10:45:20|5979.41|5978.71|5979.41|5978.71|5979.41|5978.71|5979.41|5978.71|3
1736246730000|2025-01-07 10:45:30|5979.53|5978.83|5979.41|5978.71|5979.66|5978.96|5979.41|5978.71|9
1736246740000|2025-01-07 10:45:40|5979.66|5978.96|5979.41|5978.71|5979.66|5978.96|5979.41|5978.71|10
1736246750000|2025-01-07 10:45:50|||||||||8
1736246760000|2025-01-07 10:46:00|5979.66|5978.96|5979.41|5978.71|5979.66|5978.96|5979.41|5978.71|36
1736246770000|2025-01-07 10:46:10|5979.28|5978.58|5978.78|5978.08|5979.28|5978.58|5978.66|5977.96|45
1736246780000|2025-01-07 10:46:20|5978.91|5978.21|5978.91|5978.21|5978.91|5978.21|5978.78|5978.08|17
1736246790000|2025-01-07 10:46:30|5979.03|5978.33|5978.66|5977.96|5979.03|5978.33|5978.66|5977.96|20
1736246800000|2025-01-07 10:46:40|||||||||38
1736246810000|2025-01-07 10:46:50|5978.78|5978.08|5978.91|5978.21|5978.91|5978.21|5978.66|5977.96|15
1736246820000|2025-01-07 10:47:00|||||||||1
1736246830000|2025-01-07 10:47:10|5978.78|5978.08|5978.91|5978.21|5978.91|5978.21|5978.66|5977.96|8
1736246850000|2025-01-07 10:47:30|5978.78|5978.08|5978.66|5977.96|5978.78|5978.08|5978.66|5977.96|3
1736246860000|2025-01-07 10:47:40|5978.78|5978.08|5978.91|5978.21|5978.91|5978.21|5978.78|5978.08|1
1736246870000|2025-01-07 10:47:50|||||||||3
1736246880000|2025-01-07 10:48:00|5978.78|5978.08|5978.41|5977.71|5978.78|5978.08|5978.41|5977.71|12
1736246890000|2025-01-07 10:48:10|5978.53|5977.83|5978.41|5977.71|5978.66|5977.96|5978.41|5977.71|7
1736246900000|2025-01-07 10:48:20|5978.53|5977.83|5978.66|5977.96|5978.66|5977.96|5978.41|5977.71|12
1736246910000|2025-01-07 10:48:30|5978.53|5977.83|5978.53|5977.83|5978.53|5977.83|5978.41|5977.71|5
1736246920000|2025-01-07 10:48:40|5978.41|5977.71|5978.16|5977.46|5978.41|5977.71|5978.03|5977.33|26
1736246930000|2025-01-07 10:48:50|5978.41|5977.71|5978.16|5977.46|5978.41|5977.71|5978.16|5977.46|10
1736246940000|2025-01-07 10:49:00|5978.41|5977.71|5978.91|5978.21|5978.91|5978.21|5978.41|5977.71|34
1736246950000|2025-01-07 10:49:10|5978.78|5978.08|5978.66|5977.96|5978.78|5978.08|5978.66|5977.96|14
1736246960000|2025-01-07 10:49:20|5978.41|5977.71|5978.41|5977.71|5978.41|5977.71|5978.41|5977.71|2
1736246970000|2025-01-07 10:49:30|5978.66|5977.96|5978.66|5977.96|5978.66|5977.96|5978.66|5977.96|13
1736246980000|2025-01-07 10:49:40|5978.91|5978.21|5979.16|5978.46|5979.16|5978.46|5978.91|5978.21|26
1736246990000|2025-01-07 10:49:50|5978.91|5978.21|5979.16|5978.46|5979.16|5978.46|5978.91|5978.21|15
1736247000000|2025-01-07 10:50:00|5979.41|5978.71|5979.66|5978.96|5979.66|5978.96|5979.41|5978.71|10
1736247010000|2025-01-07 10:50:10|5979.78|5979.08|5979.91|5979.21|5979.91|5979.21|5979.78|5979.08|5
1736247020000|2025-01-07 10:50:20|5979.41|5978.71|5979.66|5978.96|5979.66|5978.96|5979.41|5978.71|25
1736247030000|2025-01-07 10:50:30|5979.78|5979.08|5979.66|5978.96|5979.78|5979.08|5979.66|5978.96|0
1736247040000|2025-01-07 10:50:40|5979.78|5979.08|5980.03|5979.33|5980.03|5979.33|5979.78|5979.08|8
1736247050000|2025-01-07 10:50:50|5979.91|5979.21|5979.91|5979.21|5980.16|5979.46|5979.91|5979.21|5
1736247060000|2025-01-07 10:51:00|5979.78|5979.08|5979.78|5979.08|5979.78|5979.08|5979.53|5978.83|11
1736247070000|2025-01-07 10:51:10|5979.66|5978.96|5979.66|5978.96|5979.78|5979.08|5979.66|5978.96|6
1736247080000|2025-01-07 10:51:20|5979.78|5979.08|5979.91|5979.21|5979.91|5979.21|5979.78|5979.08|1
1736247090000|2025-01-07 10:51:30|5980.16|5979.46|5980.16|5979.46|5980.16|5979.46|5980.16|5979.46|7
1736247110000|2025-01-07 10:51:50|5980.41|5979.71|5980.41|5979.71|5980.41|5979.71|5980.41|5979.71|13
1736247120000|2025-01-07 10:52:00|5980.16|5979.46|5980.16|5979.46|5980.16|5979.46|5980.16|5979.46|6
1736247140000|2025-01-07 10:52:20|5980.28|5979.58|5980.28|5979.58|5980.28|5979.58|5980.28|5979.58|6
1736247150000|2025-01-07 10:52:30|5980.16|5979.46|5980.41|5979.71|5980.41|5979.71|5980.16|5979.46|1
1736247170000|2025-01-07 10:52:50|5980.53|5979.83|5980.66|5979.96|5980.66|5979.96|5980.53|5979.83|5
1736247180000|2025-01-07 10:53:00|5980.41|5979.71|5980.41|5979.71|5980.66|5979.96|5980.41|5979.71|27
1736247190000|2025-01-07 10:53:10|5980.28|5979.58|5980.41|5979.71|5980.41|5979.71|5980.16|5979.46|7
1736247200000|2025-01-07 10:53:20|5980.28|5979.58|5980.53|5979.83|5980.53|5979.83|5980.16|5979.46|5
1736247210000|2025-01-07 10:53:30|5980.41|5979.71|5980.41|5979.71|5980.53|5979.83|5980.41|5979.71|4
1736247220000|2025-01-07 10:53:40|5980.53|5979.83|5980.41|5979.71|5980.53|5979.83|5980.41|5979.71|2
1736247230000|2025-01-07 10:53:50|5980.53|5979.83|5980.41|5979.71|5980.53|5979.83|5980.41|5979.71|0
1736247240000|2025-01-07 10:54:00|5980.53|5979.83|5980.66|5979.96|5980.78|5980.08|5980.53|5979.83|2
1736247250000|2025-01-07 10:54:10|5980.91|5980.21|5980.91|5980.21|5980.91|5980.21|5980.91|5980.21|22
1736247260000|2025-01-07 10:54:20|5980.78|5980.08|5980.91|5980.21|5980.91|5980.21|5980.66|5979.96|14
1736247270000|2025-01-07 10:54:30|5980.66|5979.96|5980.91|5980.21|5980.91|5980.21|5980.66|5979.96|10
1736247280000|2025-01-07 10:54:40|||||||||4
1736247290000|2025-01-07 10:54:50|5981.03|5980.33|5981.41|5980.71|5981.66|5980.96|5981.03|5980.33|54
1736247300000|2025-01-07 10:55:00|5981.53|5980.83|5981.16|5980.46|5981.53|5980.83|5980.91|5980.21|49
1736247310000|2025-01-07 10:55:10|5980.91|5980.21|5981.16|5980.46|5981.16|5980.46|5980.91|5980.21|3
1736247330000|2025-01-07 10:55:30|5981.41|5980.71|5981.41|5980.71|5981.41|5980.71|5981.41|5980.71|22
1736247360000|2025-01-07 10:56:00|5981.28|5980.58|5981.16|5980.46|5981.28|5980.58|5981.16|5980.46|15
1736247380000|2025-01-07 10:56:20|5981.03|5980.33|5981.16|5980.46|5981.16|5980.46|5981.03|5980.33|2
1736247390000|2025-01-07 10:56:30|5981.28|5980.58|5981.16|5980.46|5981.28|5980.58|5981.16|5980.46|22
1736247400000|2025-01-07 10:56:40|||||||||1
1736247410000|2025-01-07 10:56:50|5981.03|5980.33|5981.16|5980.46|5981.16|5980.46|5980.91|5980.21|24
1736247420000|2025-01-07 10:57:00|5981.03|5980.33|5980.91|5980.21|5981.03|5980.33|5980.66|5979.96|31
1736247430000|2025-01-07 10:57:10|5980.78|5980.08|5980.78|5980.08|5980.78|5980.08|5980.66|5979.96|21
1736247440000|2025-01-07 10:57:20|5980.66|5979.96|5980.78|5980.08|5980.91|5980.21|5980.41|5979.71|70
1736247450000|2025-01-07 10:57:30|5980.91|5980.21|5980.91|5980.21|5980.91|5980.21|5980.91|5980.21|1
1736247460000|2025-01-07 10:57:40|||||||||8
1736247470000|2025-01-07 10:57:50|5980.78|5980.08|5980.78|5980.08|5980.91|5980.21|5980.78|5980.08|6
1736247480000|2025-01-07 10:58:00|5980.91|5980.21|5980.66|5979.96|5980.91|5980.21|5980.66|5979.96|1
1736247490000|2025-01-07 10:58:10|5980.53|5979.83|5980.53|5979.83|5980.53|5979.83|5980.53|5979.83|35
1736247500000|2025-01-07 10:58:20|5980.66|5979.96|5980.66|5979.96|5980.66|5979.96|5980.53|5979.83|2
1736247510000|2025-01-07 10:58:30|5980.78|5980.08|5980.66|5979.96|5980.78|5980.08|5980.66|5979.96|13
1736247530000|2025-01-07 10:58:50|5980.78|5980.08|5980.91|5980.21|5980.91|5980.21|5980.78|5980.08|23
1736247540000|2025-01-07 10:59:00|5980.78|5980.08|5980.91|5980.21|5980.91|5980.21|5980.78|5980.08|22
1736247550000|2025-01-07 10:59:10|5980.78|5980.08|5980.91|5980.21|5980.91|5980.21|5980.78|5980.08|4
1736247560000|2025-01-07 10:59:20|5980.78|5980.08|5980.91|5980.21|5980.91|5980.21|5980.78|5980.08|20
1736247570000|2025-01-07 10:59:30|5981.03|5980.33|5981.41|5980.71|5981.41|5980.71|5981.03|5980.33|22
1736247580000|2025-01-07 10:59:40|||||||||1
1736247590000|2025-01-07 10:59:50|5981.16|5980.46|5980.91|5980.21|5981.16|5980.46|5980.91|5980.21|18
1736247600000|2025-01-07 11:00:00|5980.66|5979.96|5980.91|5980.21|5980.91|5980.21|5980.53|5979.83|86
1736247610000|2025-01-07 11:00:10|5980.66|5979.96|5980.66|5979.96|5980.78|5980.08|5980.66|5979.96|13
1736247620000|2025-01-07 11:00:20|||||||||1
1736247640000|2025-01-07 11:00:40|5980.78|5980.08|5980.91|5980.21|5980.91|5980.21|5980.66|5979.96|16
1736247660000|2025-01-07 11:01:00|5981.16|5980.46|5980.91|5980.21|5981.16|5980.46|5980.91|5980.21|69
1736247670000|2025-01-07 11:01:10|5981.03|5980.33|5981.03|5980.33|5981.16|5980.46|5980.91|5980.21|41
1736247680000|2025-01-07 11:01:20|5981.16|5980.46|5980.91|5980.21|5981.16|5980.46|5980.91|5980.21|7
1736247690000|2025-01-07 11:01:30|5981.03|5980.33|5980.16|5979.46|5981.16|5980.46|5980.16|5979.46|49
1736247700000|2025-01-07 11:01:40|5980.03|5979.33|5979.91|5979.21|5980.03|5979.33|5979.91|5979.21|26
1736247710000|2025-01-07 11:01:50|5979.78|5979.08|5979.91|5979.21|5979.91|5979.21|5979.66|5978.96|41
1736247720000|2025-01-07 11:02:00|5980.16|5979.46|5979.91|5979.21|5980.16|5979.46|5979.66|5978.96|31
1736247730000|2025-01-07 11:02:10|5979.78|5979.08|5979.91|5979.21|5980.16|5979.46|5979.66|5978.96|32
1736247740000|2025-01-07 11:02:20|5979.78|5979.08|5980.16|5979.46|5980.16|5979.46|5979.66|5978.96|17
1736247750000|2025-01-07 11:02:30|5980.28|5979.58|5980.16|5979.46|5980.28|5979.58|5980.16|5979.46|4
1736247760000|2025-01-07 11:02:40|5980.28|5979.58|5980.16|5979.46|5980.28|5979.58|5980.16|5979.46|3
1736247770000|2025-01-07 11:02:50|5980.28|5979.58|5980.41|5979.71|5980.41|5979.71|5980.16|5979.46|7
1736247780000|2025-01-07 11:03:00|5980.28|5979.58|5980.41|5979.71|5980.41|5979.71|5979.91|5979.21|41
1736247790000|2025-01-07 11:03:10|5980.28|5979.58|5979.91|5979.21|5980.28|5979.58|5979.91|5979.21|10
1736247800000|2025-01-07 11:03:20|5980.16|5979.46|5979.91|5979.21|5980.16|5979.46|5979.91|5979.21|9
1736247810000|2025-01-07 11:03:30|5980.03|5979.33|5979.66|5978.96|5980.03|5979.33|5979.66|5978.96|13
1736247820000|2025-01-07 11:03:40|5979.41|5978.71|5979.28|5978.58|5979.53|5978.83|5979.16|5978.46|48
1736247830000|2025-01-07 11:03:50|5979.16|5978.46|5979.16|5978.46|5979.16|5978.46|5978.91|5978.21|29
1736247840000|2025-01-07 11:04:00|5979.41|5978.71|5979.66|5978.96|5979.66|5978.96|5979.41|5978.71|41
1736247850000|2025-01-07 11:04:10|5979.53|5978.83|5979.66|5978.96|5979.78|5979.08|5979.53|5978.83|9
1736247860000|2025-01-07 11:04:20|5979.78|5979.08|5979.91|5979.21|5980.16|5979.46|5979.78|5979.08|26
1736247870000|2025-01-07 11:04:30|5980.03|5979.33|5980.41|5979.71|5980.41|5979.71|5980.03|5979.33|14
1736247880000|2025-01-07 11:04:40|5980.28|5979.58|5980.16|5979.46|5980.41|5979.71|5980.16|5979.46|8
1736247890000|2025-01-07 11:04:50|5980.28|5979.58|5979.91|5979.21|5980.28|5979.58|5979.91|5979.21|20
1736247900000|2025-01-07 11:05:00|5979.78|5979.08|5979.66|5978.96|5979.78|5979.08|5979.66|5978.96|35
1736247910000|2025-01-07 11:05:10|5979.53|5978.83|5979.78|5979.08|5979.91|5979.21|5979.03|5978.33|109
1736247920000|2025-01-07 11:05:20|5979.91|5979.21|5980.03|5979.33|5980.16|5979.46|5979.91|5979.21|25
1736247930000|2025-01-07 11:05:30|5979.91|5979.21|5979.66|5978.96|5979.91|5979.21|5979.66|5978.96|46
1736247940000|2025-01-07 11:05:40|5979.91|5979.21|5979.41|5978.71|5979.91|5979.21|5979.41|5978.71|15
1736247950000|2025-01-07 11:05:50|5979.53|5978.83|5979.66|5978.96|5979.66|5978.96|5979.53|5978.83|33
1736247960000|2025-01-07 11:06:00|5979.91|5979.21|5979.66|5978.96|5979.91|5979.21|5979.66|5978.96|22
1736247970000|2025-01-07 11:06:10|5979.53|5978.83|5979.66|5978.96|5979.78|5979.08|5979.53|5978.83|21
1736247980000|2025-01-07 11:06:20|5979.53|5978.83|5979.53|5978.83|5979.66|5978.96|5979.41|5978.71|12
1736247990000|2025-01-07 11:06:30|5979.66|5978.96|5979.03|5978.33|5979.66|5978.96|5979.03|5978.33|30
1736248000000|2025-01-07 11:06:40|5978.91|5978.21|5979.66|5978.96|5979.66|5978.96|5978.91|5978.21|27
1736248010000|2025-01-07 11:06:50|5979.41|5978.71|5978.91|5978.21|5979.41|5978.71|5978.91|5978.21|43
1736248020000|2025-01-07 11:07:00|||||||||12
1736248030000|2025-01-07 11:07:10|5979.03|5978.33|5979.28|5978.58|5979.41|5978.71|5979.03|5978.33|34
1736248040000|2025-01-07 11:07:20|5979.16|5978.46|5979.16|5978.46|5979.16|5978.46|5979.16|5978.46|1
1736248050000|2025-01-07 11:07:30|||||||||9
1736248060000|2025-01-07 11:07:40|5979.28|5978.58|5979.28|5978.58|5979.41|5978.71|5979.16|5978.46|13
1736248070000|2025-01-07 11:07:50|5979.16|5978.46|5979.16|5978.46|5979.16|5978.46|5979.16|5978.46|0
1736248080000|2025-01-07 11:08:00|5979.28|5978.58|5979.66|5978.96|5979.91|5979.21|5979.28|5978.58|94
1736248090000|2025-01-07 11:08:10|5979.41|5978.71|5979.53|5978.83|5979.66|5978.96|5979.41|5978.71|18
1736248100000|2025-01-07 11:08:20|5979.66|5978.96|5979.66|5978.96|5979.66|5978.96|5979.66|5978.96|0
1736248110000|2025-01-07 11:08:30|5979.53|5978.83|5979.53|5978.83|5979.53|5978.83|5979.53|5978.83|9
1736248120000|2025-01-07 11:08:40|5979.66|5978.96|5979.16|5978.46|5979.66|5978.96|5979.16|5978.46|3
1736248130000|2025-01-07 11:08:50|5979.41|5978.71|5979.66|5978.96|5979.66|5978.96|5979.41|5978.71|18
1736248140000|2025-01-07 11:09:00|5979.53|5978.83|5979.41|5978.71|5979.66|5978.96|5979.41|5978.71|15
1736248150000|2025-01-07 11:09:10|5979.53|5978.83|5979.41|5978.71|5979.66|5978.96|5979.41|5978.71|4
1736248160000|2025-01-07 11:09:20|5979.53|5978.83|5979.91|5979.21|5979.91|5979.21|5979.53|5978.83|13
1736248180000|2025-01-07 11:09:40|5980.41|5979.71|5980.16|5979.46|5980.41|5979.71|5980.16|5979.46|18
1736248190000|2025-01-07 11:09:50|5980.03|5979.33|5979.91|5979.21|5980.03|5979.33|5979.91|5979.21|26
1736248200000|2025-01-07 11:10:00|5979.78|5979.08|5979.91|5979.21|5979.91|5979.21|5979.78|5979.08|8
1736248210000|2025-01-07 11:10:10|5979.78|5979.08|5979.66|5978.96|5979.91|5979.21|5979.66|5978.96|2
1736248220000|2025-01-07 11:10:20|5979.78|5979.08|5979.91|5979.21|5980.16|5979.46|5979.78|5979.08|23
1736248230000|2025-01-07 11:10:30|5980.03|5979.33|5979.91|5979.21|5980.03|5979.33|5979.91|5979.21|0
1736248240000|2025-01-07 11:10:40|5980.03|5979.33|5980.41|5979.71|5980.53|5979.83|5980.03|5979.33|7
1736248250000|2025-01-07 11:10:50|5980.28|5979.58|5980.28|5979.58|5980.41|5979.71|5980.28|5979.58|7
1736248260000|2025-01-07 11:11:00|5980.41|5979.71|5980.16|5979.46|5980.41|5979.71|5980.16|5979.46|9
1736248270000|2025-01-07 11:11:10|5980.28|5979.58|5980.78|5980.08|5980.78|5980.08|5980.28|5979.58|9
1736248280000|2025-01-07 11:11:20|5980.91|5980.21|5981.03|5980.33|5981.16|5980.46|5980.91|5980.21|30
1736248290000|2025-01-07 11:11:30|5980.91|5980.21|5980.91|5980.21|5981.16|5980.46|5980.91|5980.21|5
1736248300000|2025-01-07 11:11:40|5980.66|5979.96|5980.91|5980.21|5980.91|5980.21|5980.66|5979.96|28
1736248310000|2025-01-07 11:11:50|5980.78|5980.08|5980.91|5980.21|5980.91|5980.21|5980.66|5979.96|28
1736248320000|2025-01-07 11:12:00|5980.78|5980.08|5980.66|5979.96|5980.78|5980.08|5980.41|5979.71|19
1736248330000|2025-01-07 11:12:10|5980.78|5980.08|5979.91|5979.21|5980.78|5980.08|5979.91|5979.21|25
1736248340000|2025-01-07 11:12:20|5980.03|5979.33|5979.41|5978.71|5980.03|5979.33|5978.91|5978.21|96
1736248350000|2025-01-07 11:12:30|5979.53|5978.83|5979.41|5978.71|5979.53|5978.83|5979.41|5978.71|0
1736248370000|2025-01-07 11:12:50|5979.66|5978.96|5979.41|5978.71|5979.66|5978.96|5979.41|5978.71|24
1736248380000|2025-01-07 11:13:00|5979.16|5978.46|5979.16|5978.46|5979.28|5978.58|5979.16|5978.46|8
1736248390000|2025-01-07 11:13:10|5979.28|5978.58|5979.41|5978.71|5979.41|5978.71|5979.28|5978.58|4
1736248400000|2025-01-07 11:13:20|5979.66|5978.96|5979.91|5979.21|5979.91|5979.21|5979.66|5978.96|19
1736248410000|2025-01-07 11:13:30|5979.78|5979.08|5979.91|5979.21|5979.91|5979.21|5979.66|5978.96|7
1736248420000|2025-01-07 11:13:40|5980.03|5979.33|5979.91|5979.21|5980.03|5979.33|5979.91|5979.21|18
1736248430000|2025-01-07 11:13:50|5980.16|5979.46|5980.16|5979.46|5980.16|5979.46|5980.16|5979.46|7
1736248440000|2025-01-07 11:14:00|5980.03|5979.33|5980.16|5979.46|5980.16|5979.46|5980.03|5979.33|15
1736248450000|2025-01-07 11:14:10|5980.03|5979.33|5979.91|5979.21|5980.03|5979.33|5979.91|5979.21|10
1736248460000|2025-01-07 11:14:20|5979.53|5978.83|5979.41|5978.71|5979.53|5978.83|5979.41|5978.71|19
1736248470000|2025-01-07 11:14:30|5979.28|5978.58|5979.41|5978.71|5979.41|5978.71|5979.28|5978.58|3
1736248480000|2025-01-07 11:14:40|5979.28|5978.58|5979.66|5978.96|5979.66|5978.96|5979.28|5978.58|19
1736248490000|2025-01-07 11:14:50|5979.53|5978.83|5979.41|5978.71|5979.53|5978.83|5979.41|5978.71|1
1736248500000|2025-01-07 11:15:00|5979.28|5978.58|5978.66|5977.96|5979.28|5978.58|5978.66|5977.96|33
1736248510000|2025-01-07 11:15:10|5978.41|5977.71|5978.66|5977.96|5978.91|5978.21|5978.41|5977.71|31
1736248520000|2025-01-07 11:15:20|5978.53|5977.83|5978.16|5977.46|5978.66|5977.96|5978.16|5977.46|89
1736248530000|2025-01-07 11:15:30|5978.28|5977.58|5977.91|5977.21|5978.28|5977.58|5977.91|5977.21|31
1736248540000|2025-01-07 11:15:40|5978.16|5977.46|5978.16|5977.46|5978.28|5977.58|5978.16|5977.46|14
1736248550000|2025-01-07 11:15:50|5978.41|5977.71|5978.41|5977.71|5978.41|5977.71|5978.41|5977.71|20
1736248560000|2025-01-07 11:16:00|5978.53|5977.83|5978.41|5977.71|5978.53|5977.83|5978.28|5977.58|14
1736248570000|2025-01-07 11:16:10|||||||||4
1736248580000|2025-01-07 11:16:20|5978.66|5977.96|5978.41|5977.71|5978.66|5977.96|5978.41|5977.71|20
1736248590000|2025-01-07 11:16:30|5978.66|5977.96|5978.66|5977.96|5978.78|5978.08|5978.66|5977.96|11
1736248600000|2025-01-07 11:16:40|5978.28|5977.58|5978.41|5977.71|5978.41|5977.71|5978.16|5977.46|27
1736248610000|2025-01-07 11:16:50|5978.53|5977.83|5978.66|5977.96|5978.66|5977.96|5978.53|5977.83|7
1736248620000|2025-01-07 11:17:00|||||||||15
1736248630000|2025-01-07 11:17:10|5978.78|5978.08|5978.91|5978.21|5978.91|5978.21|5978.66|5977.96|4
1736248640000|2025-01-07 11:17:20|||||||||1
1736248650000|2025-01-07 11:17:30|||||||||5
1736248660000|2025-01-07 11:17:40|5979.16|5978.46|5979.41|5978.71|5979.41|5978.71|5979.16|5978.46|42
1736248670000|2025-01-07 11:17:50|5979.53|5978.83|5979.66|5978.96|5979.66|5978.96|5979.41|5978.71|19
1736248680000|2025-01-07 11:18:00|5979.91|5979.21|5979.91|5979.21|5979.91|5979.21|5979.91|5979.21|9
1736248690000|2025-01-07 11:18:10|||||||||5
1736248700000|2025-01-07 11:18:20|5979.78|5979.08|5979.41|5978.71|5979.78|5979.08|5979.41|5978.71|35
1736248710000|2025-01-07 11:18:30|5979.53|5978.83|5979.66|5978.96|5979.66|5978.96|5979.53|5978.83|9
1736248730000|2025-01-07 11:18:50|5979.41|5978.71|5979.66|5978.96|5979.66|5978.96|5979.41|5978.71|26
1736248740000|2025-01-07 11:19:00|5979.53|5978.83|5979.41|5978.71|5979.53|5978.83|5979.41|5978.71|6
1736248750000|2025-01-07 11:19:10|5979.28|5978.58|5979.16|5978.46|5979.41|5978.71|5979.16|5978.46|10
1736248760000|2025-01-07 11:19:20|5979.41|5978.71|5979.41|5978.71|5979.41|5978.71|5979.28|5978.58|3
1736248770000|2025-01-07 11:19:30|5979.28|5978.58|5979.91|5979.21|5979.91|5979.21|5979.28|5978.58|75
1736248780000|2025-01-07 11:19:40|5979.78|5979.08|5979.66|5978.96|5979.91|5979.21|5979.66|5978.96|7
1736248790000|2025-01-07 11:19:50|5979.53|5978.83|5979.66|5978.96|5979.66|5978.96|5979.53|5978.83|9
1736248800000|2025-01-07 11:20:00|5979.78|5979.08|5979.91|5979.21|5980.16|5979.46|5979.66|5978.96|23
1736248810000|2025-01-07 11:20:10|||||||||4
1736248820000|2025-01-07 11:20:20|5979.66|5978.96|5979.91|5979.21|5979.91|5979.21|5979.66|5978.96|14
1736248840000|2025-01-07 11:20:40|||||||||3
1736248850000|2025-01-07 11:20:50|5980.03|5979.33|5980.16|5979.46|5980.16|5979.46|5980.03|5979.33|32
1736248860000|2025-01-07 11:21:00|5980.03|5979.33|5980.41|5979.71|5980.41|5979.71|5979.91|5979.21|9
1736248870000|2025-01-07 11:21:10|5980.28|5979.58|5979.53|5978.83|5980.28|5979.58|5979.41|5978.71|34
1736248880000|2025-01-07 11:21:20|5979.41|5978.71|5979.66|5978.96|5979.66|5978.96|5979.41|5978.71|9
1736248890000|2025-01-07 11:21:30|5979.53|5978.83|5979.66|5978.96|5979.66|5978.96|5979.53|5978.83|3
1736248900000|2025-01-07 11:21:40|5979.78|5979.08|5979.66|5978.96|5979.78|5979.08|5979.66|5978.96|17
1736248910000|2025-01-07 11:21:50|5979.91|5979.21|5979.91|5979.21|5979.91|5979.21|5979.91|5979.21|2
1736248920000|2025-01-07 11:22:00|||||||||2
1736248930000|2025-01-07 11:22:10|5980.16|5979.46|5980.41|5979.71|5980.41|5979.71|5980.16|5979.46|21
1736248940000|2025-01-07 11:22:20|5980.66|5979.96|5980.66|5979.96|5980.66|5979.96|5980.41|5979.71|28
1736248950000|2025-01-07 11:22:30|5980.78|5980.08|5980.91|5980.21|5980.91|5980.21|5980.78|5980.08|8
1736248960000|2025-01-07 11:22:40|5980.78|5980.08|5980.78|5980.08|5980.91|5980.21|5980.78|5980.08|11
1736248970000|2025-01-07 11:22:50|5980.66|5979.96|5980.53|5979.83|5980.66|5979.96|5980.53|5979.83|2
1736248980000|2025-01-07 11:23:00|5980.41|5979.71|5980.91|5980.21|5980.91|5980.21|5980.41|5979.71|12
1736248990000|2025-01-07 11:23:10|5980.78|5980.08|5980.66|5979.96|5980.91|5980.21|5980.41|5979.71|41
1736249000000|2025-01-07 11:23:20|5980.53|5979.83|5980.66|5979.96|5980.66|5979.96|5980.53|5979.83|1
1736249010000|2025-01-07 11:23:30|5980.53|5979.83|5980.66|5979.96|5980.66|5979.96|5980.41|5979.71|7
1736249030000|2025-01-07 11:23:50|||||||||2
1736249040000|2025-01-07 11:24:00|5980.53|5979.83|5980.41|5979.71|5980.66|5979.96|5980.41|5979.71|21
1736249050000|2025-01-07 11:24:10|5980.53|5979.83|5980.66|5979.96|5980.66|5979.96|5980.53|5979.83|8
1736249060000|2025-01-07 11:24:20|5980.78|5980.08|5980.91|5980.21|5980.91|5980.21|5980.78|5980.08|11
1736249070000|2025-01-07 11:24:30|5981.03|5980.33|5981.03|5980.33|5981.03|5980.33|5980.91|5980.21|10
1736249080000|2025-01-07 11:24:40|5980.91|5980.21|5980.91|5980.21|5981.03|5980.33|5980.91|5980.21|10
1736249090000|2025-01-07 11:24:50|5981.03|5980.33|5981.03|5980.33|5981.03|5980.33|5980.91|5980.21|6
1736249100000|2025-01-07 11:25:00|5981.16|5980.46|5980.91|5980.21|5981.16|5980.46|5980.91|5980.21|5
1736249110000|2025-01-07 11:25:10|5981.03|5980.33|5981.16|5980.46|5981.16|5980.46|5980.91|5980.21|7
1736249120000|2025-01-07 11:25:20|5981.41|5980.71|5981.91|5981.21|5981.91|5981.21|5981.41|5980.71|86
1736249130000|2025-01-07 11:25:30|||||||||2
1736249140000|2025-01-07 11:25:40|5981.78|5981.08|5981.91|5981.21|5981.91|5981.21|5981.78|5981.08|24
1736249150000|2025-01-07 11:25:50|5981.78|5981.08|5981.66|5980.96|5981.78|5981.08|5981.66|5980.96|29
1736249160000|2025-01-07 11:26:00|5981.78|5981.08|5981.66|5980.96|5981.91|5981.21|5981.66|5980.96|6
1736249170000|2025-01-07 11:26:10|5981.78|5981.08|5981.66|5980.96|5981.78|5981.08|5981.66|5980.96|3
1736249180000|2025-01-07 11:26:20|5981.78|5981.08|5982.16|5981.46|5982.16|5981.46|5981.66|5980.96|72
1736249190000|2025-01-07 11:26:30|5982.03|5981.33|5981.91|5981.21|5982.16|5981.46|5981.91|5981.21|2
1736249220000|2025-01-07 11:27:00|5982.16|5981.46|5981.91|5981.21|5982.16|5981.46|5981.91|5981.21|15
1736249240000|2025-01-07 11:27:20|||||||||6
1736249250000|2025-01-07 11:27:30|5981.66|5980.96|5981.66|5980.96|5981.66|5980.96|5981.66|5980.96|43
1736249260000|2025-01-07 11:27:40|5981.16|5980.46|5981.53|5980.83|5981.53|5980.83|5981.16|5980.46|50
1736249270000|2025-01-07 11:27:50|5981.66|5980.96|5981.66|5980.96|5981.66|5980.96|5981.53|5980.83|0
1736249280000|2025-01-07 11:28:00|5981.91|5981.21|5981.66|5980.96|5981.91|5981.21|5981.66|5980.96|20
1736249290000|2025-01-07 11:28:10|5981.78|5981.08|5981.91|5981.21|5981.91|5981.21|5981.78|5981.08|6
1736249300000|2025-01-07 11:28:20|5981.78|5981.08|5981.78|5981.08|5981.78|5981.08|5981.78|5981.08|2
1736249310000|2025-01-07 11:28:30|5981.91|5981.21|5981.91|5981.21|5981.91|5981.21|5981.91|5981.21|13
1736249320000|2025-01-07 11:28:40|||||||||3
1736249340000|2025-01-07 11:29:00|5981.78|5981.08|5981.91|5981.21|5981.91|5981.21|5981.78|5981.08|27
1736249350000|2025-01-07 11:29:10|||||||||1
1736249360000|2025-01-07 11:29:20|5982.03|5981.33|5982.16|5981.46|5982.16|5981.46|5982.03|5981.33|19
1736249380000|2025-01-07 11:29:40|||||||||32
1736249390000|2025-01-07 11:29:50|||||||||2
1736249400000|2025-01-07 11:30:00|5982.41|5981.71|5982.41|5981.71|5982.41|5981.71|5982.41|5981.71|22
1736249410000|2025-01-07 11:30:10|5982.28|5981.58|5981.66|5980.96|5982.28|5981.58|5981.66|5980.96|46
1736249420000|2025-01-07 11:30:20|5981.78|5981.08|5980.91|5980.21|5981.78|5981.08|5980.66|5979.96|51
1736249430000|2025-01-07 11:30:30|5980.78|5980.08|5980.66|5979.96|5980.91|5980.21|5980.66|5979.96|8
1736249440000|2025-01-07 11:30:40|||||||||9
1736249450000|2025-01-07 11:30:50|5980.41|5979.71|5980.41|5979.71|5980.53|5979.83|5980.41|5979.71|28
1736249460000|2025-01-07 11:31:00|5980.53|5979.83|5979.91|5979.21|5980.53|5979.83|5979.91|5979.21|27
1736249470000|2025-01-07 11:31:10|5979.78|5979.08|5978.91|5978.21|5979.78|5979.08|5978.91|5978.21|62
1736249480000|2025-01-07 11:31:20|5978.78|5978.08|5978.66|5977.96|5978.78|5978.08|5978.28|5977.58|30
1736249490000|2025-01-07 11:31:30|5978.41|5977.71|5978.66|5977.96|5978.66|5977.96|5978.41|5977.71|33
1736249500000|2025-01-07 11:31:40|||||||||4
1736249510000|2025-01-07 11:31:50|5978.53|5977.83|5978.66|5977.96|5978.66|5977.96|5978.53|5977.83|23
1736249520000|2025-01-07 11:32:00|5978.53|5977.83|5978.16|5977.46|5978.53|5977.83|5977.66|5976.96|156
1736249530000|2025-01-07 11:32:10|5978.03|5977.33|5978.16|5977.46|5978.28|5977.58|5977.91|5977.21|30
1736249540000|2025-01-07 11:32:20|5978.03|5977.33|5977.91|5977.21|5978.16|5977.46|5977.91|5977.21|52
1736249550000|2025-01-07 11:32:30|5978.03|5977.33|5978.16|5977.46|5978.16|5977.46|5978.03|5977.33|28
1736249560000|2025-01-07 11:32:40|5978.41|5977.71|5978.66|5977.96|5978.66|5977.96|5978.41|5977.71|14
1736249570000|2025-01-07 11:32:50|5978.41|5977.71|5978.41|5977.71|5978.41|5977.71|5978.41|5977.71|17
1736249580000|2025-01-07 11:33:00|5978.16|5977.46|5978.16|5977.46|5978.53|5977.83|5978.16|5977.46|38
1736249590000|2025-01-07 11:33:10|||||||||1
1736249600000|2025-01-07 11:33:20|5978.28|5977.58|5977.91|5977.21|5978.41|5977.71|5977.66|5976.96|19
1736249610000|2025-01-07 11:33:30|5978.16|5977.46|5978.41|5977.71|5978.41|5977.71|5978.03|5977.33|16
1736249620000|2025-01-07 11:33:40|5978.16|5977.46|5978.16|5977.46|5978.16|5977.46|5977.91|5977.21|8
1736249630000|2025-01-07 11:33:50|5978.28|5977.58|5978.16|5977.46|5978.41|5977.71|5977.91|5977.21|30
1736249640000|2025-01-07 11:34:00|5978.03|5977.33|5978.41|5977.71|5978.41|5977.71|5977.91|5977.21|14
1736249650000|2025-01-07 11:34:10|5978.16|5977.46|5978.66|5977.96|5978.66|5977.96|5978.16|5977.46|24
1736249660000|2025-01-07 11:34:20|5978.53|5977.83|5978.66|5977.96|5978.91|5978.21|5978.53|5977.83|12
1736249670000|2025-01-07 11:34:30|5978.41|5977.71|5977.91|5977.21|5978.41|5977.71|5977.91|5977.21|38
1736249680000|2025-01-07 11:34:40|5978.03|5977.33|5976.66|5975.96|5978.03|5977.33|5976.41|5975.71|186
1736249690000|2025-01-07 11:34:50|5976.91|5976.21|5976.16|5975.46|5977.28|5976.58|5975.66|5974.96|396
1736249700000|2025-01-07 11:35:00|5976.28|5975.58|5975.41|5974.71|5976.66|5975.96|5975.16|5974.46|149
1736249710000|2025-01-07 11:35:10|5975.66|5974.96|5975.91|5975.21|5976.03|5975.33|5975.41|5974.71|125
1736249720000|2025-01-07 11:35:20|5975.78|5975.08|5976.03|5975.33|5976.16|5975.46|5975.66|5974.96|35
1736249730000|2025-01-07 11:35:30|5976.16|5975.46|5975.53|5974.83|5976.41|5975.71|5975.41|5974.71|123
1736249740000|2025-01-07 11:35:40|5975.41|5974.71|5975.41|5974.71|5975.91|5975.21|5975.41|5974.71|176
1736249750000|2025-01-07 11:35:50|5975.16|5974.46|5975.66|5974.96|5975.66|5974.96|5975.16|5974.46|52
1736249760000|2025-01-07 11:36:00|5975.41|5974.71|5974.78|5974.08|5975.41|5974.71|5974.78|5974.08|108
1736249770000|2025-01-07 11:36:10|5974.66|5973.96|5975.16|5974.46|5975.16|5974.46|5974.66|5973.96|27
1736249780000|2025-01-07 11:36:20|5975.28|5974.58|5975.66|5974.96|5975.78|5975.08|5975.28|5974.58|48
1736249790000|2025-01-07 11:36:30|5975.78|5975.08|5976.41|5975.71|5976.66|5975.96|5975.78|5975.08|47
1736249800000|2025-01-07 11:36:40|5976.28|5975.58|5976.16|5975.46|5976.66|5975.96|5976.03|5975.33|75
1736249810000|2025-01-07 11:36:50|5976.03|5975.33|5975.91|5975.21|5976.16|5975.46|5975.91|5975.21|18
1736249820000|2025-01-07 11:37:00|5976.03|5975.33|5975.91|5975.21|5976.41|5975.71|5975.78|5975.08|36
1736249830000|2025-01-07 11:37:10|5976.16|5975.46|5976.16|5975.46|5976.28|5975.58|5975.78|5975.08|21
1736249840000|2025-01-07 11:37:20|5976.28|5975.58|5976.66|5975.96|5976.91|5976.21|5976.28|5975.58|58
1736249850000|2025-01-07 11:37:30|5976.78|5976.08|5976.41|5975.71|5976.91|5976.21|5975.91|5975.21|106
1736249860000|2025-01-07 11:37:40|5976.28|5975.58|5975.53|5974.83|5976.28|5975.58|5975.41|5974.71|61
1736249870000|2025-01-07 11:37:50|5975.41|5974.71|5976.16|5975.46|5976.16|5975.46|5975.41|5974.71|27
1736249880000|2025-01-07 11:38:00|5976.03|5975.33|5976.16|5975.46|5976.16|5975.46|5975.91|5975.21|8
1736249890000|2025-01-07 11:38:10|5976.03|5975.33|5976.16|5975.46|5976.16|5975.46|5976.03|5975.33|3
1736249900000|2025-01-07 11:38:20|5976.03|5975.33|5976.41|5975.71|5976.41|5975.71|5976.03|5975.33|8
1736249910000|2025-01-07 11:38:30|5976.66|5975.96|5976.66|5975.96|5976.66|5975.96|5976.53|5975.83|9
1736249920000|2025-01-07 11:38:40|5976.78|5976.08|5976.41|5975.71|5976.78|5976.08|5976.16|5975.46|16
1736249930000|2025-01-07 11:38:50|5976.53|5975.83|5976.78|5976.08|5976.78|5976.08|5976.53|5975.83|7
1736249940000|2025-01-07 11:39:00|5976.66|5975.96|5976.78|5976.08|5976.91|5976.21|5976.66|5975.96|28
1736249950000|2025-01-07 11:39:10|5976.66|5975.96|5976.66|5975.96|5976.91|5976.21|5976.66|5975.96|13
1736249960000|2025-01-07 11:39:20|5976.78|5976.08|5976.66|5975.96|5976.78|5976.08|5976.66|5975.96|11
1736249970000|2025-01-07 11:39:30|5976.78|5976.08|5976.66|5975.96|5976.91|5976.21|5976.66|5975.96|26
1736249980000|2025-01-07 11:39:40|5976.78|5976.08|5976.91|5976.21|5976.91|5976.21|5976.53|5975.83|16
1736249990000|2025-01-07 11:39:50|5976.66|5975.96|5976.66|5975.96|5976.66|5975.96|5976.53|5975.83|25
1736250000000|2025-01-07 11:40:00|5976.41|5975.71|5976.53|5975.83|5976.66|5975.96|5976.41|5975.71|35
1736250010000|2025-01-07 11:40:10|5976.41|5975.71|5976.66|5975.96|5976.91|5976.21|5976.41|5975.71|15
1736250020000|2025-01-07 11:40:20|5976.91|5976.21|5976.66|5975.96|5976.91|5976.21|5976.66|5975.96|12
1736250030000|2025-01-07 11:40:30|5976.78|5976.08|5976.66|5975.96|5976.78|5976.08|5976.53|5975.83|5
1736250040000|2025-01-07 11:40:40|5976.91|5976.21|5976.91|5976.21|5976.91|5976.21|5976.91|5976.21|6
1736250050000|2025-01-07 11:40:50|5976.66|5975.96|5976.66|5975.96|5976.66|5975.96|5976.66|5975.96|4
1736250060000|2025-01-07 11:41:00|5976.78|5976.08|5976.91|5976.21|5977.16|5976.46|5976.66|5975.96|19
1736250070000|2025-01-07 11:41:10|5976.78|5976.08|5976.91|5976.21|5976.91|5976.21|5976.78|5976.08|20
1736250080000|2025-01-07 11:41:20|||||||||7
1736250090000|2025-01-07 11:41:30|5977.16|5976.46|5976.91|5976.21|5977.16|5976.46|5976.91|5976.21|32
1736250100000|2025-01-07 11:41:40|5977.03|5976.33|5976.91|5976.21|5977.03|5976.33|5976.91|5976.21|20
1736250110000|2025-01-07 11:41:50|5977.16|5976.46|5977.16|5976.46|5977.16|5976.46|5977.16|5976.46|10
1736250120000|2025-01-07 11:42:00|5977.28|5976.58|5976.16|5975.46|5977.28|5976.58|5976.16|5975.46|41
1736250130000|2025-01-07 11:42:10|5975.91|5975.21|5976.03|5975.33|5976.03|5975.33|5975.91|5975.21|14
1736250140000|2025-01-07 11:42:20|5976.16|5975.46|5976.41|5975.71|5976.41|5975.71|5976.16|5975.46|28
1736250150000|2025-01-07 11:42:30|5976.66|5975.96|5976.66|5975.96|5976.66|5975.96|5976.66|5975.96|5
1736250160000|2025-01-07 11:42:40|5976.53|5975.83|5976.66|5975.96|5976.66|5975.96|5976.41|5975.71|9
1736250170000|2025-01-07 11:42:50|||||||||1
1736250180000|2025-01-07 11:43:00|5976.91|5976.21|5976.91|5976.21|5976.91|5976.21|5976.91|5976.21|11
1736250190000|2025-01-07 11:43:10|5976.78|5976.08|5976.91|5976.21|5976.91|5976.21|5976.78|5976.08|18
1736250200000|2025-01-07 11:43:20|5977.03|5976.33|5977.16|5976.46|5977.16|5976.46|5977.03|5976.33|20
1736250210000|2025-01-07 11:43:30|5977.03|5976.33|5977.16|5976.46|5977.16|5976.46|5977.03|5976.33|9
1736250220000|2025-01-07 11:43:40|5977.28|5976.58|5976.78|5976.08|5977.28|5976.58|5976.66|5975.96|19
1736250230000|2025-01-07 11:43:50|5976.91|5976.21|5976.03|5975.33|5976.91|5976.21|5975.91|5975.21|12
1736250240000|2025-01-07 11:44:00|5976.16|5975.46|5976.41|5975.71|5976.41|5975.71|5976.16|5975.46|3
1736250250000|2025-01-07 11:44:10|||||||||6
1736250260000|2025-01-07 11:44:20|5976.66|5975.96|5976.66|5975.96|5976.66|5975.96|5976.66|5975.96|3
1736250270000|2025-01-07 11:44:30|5976.53|5975.83|5976.28|5975.58|5976.53|5975.83|5976.28|5975.58|13
1736250280000|2025-01-07 11:44:40|5976.41|5975.71|5976.66|5975.96|5976.66|5975.96|5976.41|5975.71|2
1736250290000|2025-01-07 11:44:50|5976.91|5976.21|5976.91|5976.21|5976.91|5976.21|5976.91|5976.21|8
1736250300000|2025-01-07 11:45:00|5977.03|5976.33|5976.91|5976.21|5977.03|5976.33|5976.91|5976.21|9
1736250310000|2025-01-07 11:45:10|5976.78|5976.08|5977.41|5976.71|5977.41|5976.71|5976.78|5976.08|32
1736250320000|2025-01-07 11:45:20|5977.66|5976.96|5977.16|5976.46|5977.66|5976.96|5977.16|5976.46|40
1736250330000|2025-01-07 11:45:30|5976.91|5976.21|5975.41|5974.71|5976.91|5976.21|5975.41|5974.71|103
1736250340000|2025-01-07 11:45:40|5975.28|5974.58|5975.16|5974.46|5975.28|5974.58|5975.16|5974.46|29
1736250350000|2025-01-07 11:45:50|5975.66|5974.96|5975.91|5975.21|5975.91|5975.21|5975.41|5974.71|175
1736250360000|2025-01-07 11:46:00|5975.78|5975.08|5975.91|5975.21|5975.91|5975.21|5975.78|5975.08|16
1736250370000|2025-01-07 11:46:10|5975.66|5974.96|5976.16|5975.46|5976.16|5975.46|5975.66|5974.96|52
1736250380000|2025-01-07 11:46:20|5976.41|5975.71|5976.16|5975.46|5976.41|5975.71|5976.16|5975.46|69
1736250390000|2025-01-07 11:46:30|||||||||1
1736250400000|2025-01-07 11:46:40|5976.03|5975.33|5976.16|5975.46|5976.16|5975.46|5975.91|5975.21|16
1736250410000|2025-01-07 11:46:50|5976.03|5975.33|5976.16|5975.46|5976.16|5975.46|5976.03|5975.33|17
1736250420000|2025-01-07 11:47:00|5976.41|5975.71|5976.41|5975.71|5976.41|5975.71|5976.28|5975.58|36
1736250430000|2025-01-07 11:47:10|5976.53|5975.83|5976.41|5975.71|5976.53|5975.83|5976.41|5975.71|10
1736250440000|2025-01-07 11:47:20|5976.16|5975.46|5976.16|5975.46|5976.16|5975.46|5976.16|5975.46|18
1736250450000|2025-01-07 11:47:30|5976.28|5975.58|5976.16|5975.46|5976.41|5975.71|5976.16|5975.46|4
1736250460000|2025-01-07 11:47:40|5976.28|5975.58|5976.16|5975.46|5976.28|5975.58|5976.16|5975.46|5
1736250470000|2025-01-07 11:47:50|5976.28|5975.58|5976.41|5975.71|5976.41|5975.71|5976.16|5975.46|5
1736250480000|2025-01-07 11:48:00|5976.53|5975.83|5976.66|5975.96|5976.66|5975.96|5976.41|5975.71|8
1736250490000|2025-01-07 11:48:10|5976.91|5976.21|5977.16|5976.46|5977.16|5976.46|5976.91|5976.21|12
1736250500000|2025-01-07 11:48:20|5977.03|5976.33|5976.28|5975.58|5977.03|5976.33|5976.16|5975.46|50
1736250510000|2025-01-07 11:48:30|5976.16|5975.46|5976.41|5975.71|5976.53|5975.83|5976.16|5975.46|2
1736250520000|2025-01-07 11:48:40|5976.66|5975.96|5976.66|5975.96|5976.66|5975.96|5976.66|5975.96|2
1736250530000|2025-01-07 11:48:50|5976.53|5975.83|5976.66|5975.96|5976.91|5976.21|5976.53|5975.83|13
1736250540000|2025-01-07 11:49:00|5976.41|5975.71|5976.66|5975.96|5976.66|5975.96|5976.41|5975.71|10
1736250550000|2025-01-07 11:49:10|5976.91|5976.21|5976.91|5976.21|5976.91|5976.21|5976.91|5976.21|4
1736250560000|2025-01-07 11:49:20|||||||||2
1736250570000|2025-01-07 11:49:30|5976.66|5975.96|5976.91|5976.21|5976.91|5976.21|5976.41|5975.71|19
1736250580000|2025-01-07 11:49:40|5976.78|5976.08|5976.66|5975.96|5976.78|5976.08|5976.41|5975.71|5
1736250590000|2025-01-07 11:49:50|5976.53|5975.83|5976.41|5975.71|5976.66|5975.96|5976.41|5975.71|5
1736250600000|2025-01-07 11:50:00|5976.53|5975.83|5976.53|5975.83|5976.53|5975.83|5976.41|5975.71|10
1736250610000|2025-01-07 11:50:10|5976.66|5975.96|5976.41|5975.71|5976.66|5975.96|5976.41|5975.71|11
1736250620000|2025-01-07 11:50:20|5976.53|5975.83|5976.41|5975.71|5976.53|5975.83|5976.28|5975.58|3
1736250630000|2025-01-07 11:50:30|||||||||4
1736250640000|2025-01-07 11:50:40|5976.03|5975.33|5975.91|5975.21|5976.03|5975.33|5975.91|5975.21|13
1736250650000|2025-01-07 11:50:50|5976.16|5975.46|5976.16|5975.46|5976.16|5975.46|5976.16|5975.46|6
1736250660000|2025-01-07 11:51:00|5976.28|5975.58|5976.66|5975.96|5976.78|5976.08|5976.28|5975.58|25
1736250670000|2025-01-07 11:51:10|5976.78|5976.08|5976.53|5975.83|5976.78|5976.08|5976.41|5975.71|9
1736250680000|2025-01-07 11:51:20|5976.41|5975.71|5977.03|5976.33|5977.03|5976.33|5976.41|5975.71|11
1736250690000|2025-01-07 11:51:30|5977.16|5976.46|5977.16|5976.46|5977.16|5976.46|5977.16|5976.46|2
1736250700000|2025-01-07 11:51:40|5977.28|5976.58|5977.16|5976.46|5977.28|5976.58|5977.16|5976.46|6
1736250710000|2025-01-07 11:51:50|5977.28|5976.58|5977.16|5976.46|5977.41|5976.71|5977.16|5976.46|23
1736250720000|2025-01-07 11:52:00|5977.03|5976.33|5976.78|5976.08|5977.03|5976.33|5976.66|5975.96|34
1736250730000|2025-01-07 11:52:10|5976.91|5976.21|5977.03|5976.33|5977.16|5976.46|5976.91|5976.21|7
1736250740000|2025-01-07 11:52:20|5977.16|5976.46|5977.66|5976.96|5977.66|5976.96|5977.16|5976.46|15
1736250750000|2025-01-07 11:52:30|5977.78|5977.08|5977.16|5976.46|5977.78|5977.08|5977.16|5976.46|32
1736250760000|2025-01-07 11:52:40|5977.28|5976.58|5977.41|5976.71|5977.41|5976.71|5977.16|5976.46|6
1736250770000|2025-01-07 11:52:50|||||||||1
1736250780000|2025-01-07 11:53:00|5977.16|5976.46|5977.41|5976.71|5977.41|5976.71|5977.16|5976.46|30
1736250790000|2025-01-07 11:53:10|5977.28|5976.58|5977.16|5976.46|5977.41|5976.71|5977.16|5976.46|8
1736250800000|2025-01-07 11:53:20|5977.28|5976.58|5977.16|5976.46|5977.28|5976.58|5977.16|5976.46|3
1736250810000|2025-01-07 11:53:30|5977.28|5976.58|5977.16|5976.46|5977.41|5976.71|5977.16|5976.46|19
1736250820000|2025-01-07 11:53:40|5976.91|5976.21|5976.66|5975.96|5976.91|5976.21|5976.66|5975.96|23
1736250830000|2025-01-07 11:53:50|5976.16|5975.46|5975.66|5974.96|5976.41|5975.71|5975.53|5974.83|54
1736250840000|2025-01-07 11:54:00|5975.41|5974.71|5975.41|5974.71|5975.66|5974.96|5975.16|5974.46|62
1736250850000|2025-01-07 11:54:10|5975.28|5974.58|5975.66|5974.96|5975.66|5974.96|5975.28|5974.58|23
1736250860000|2025-01-07 11:54:20|5975.91|5975.21|5975.91|5975.21|5975.91|5975.21|5975.91|5975.21|18
1736250870000|2025-01-07 11:54:30|5975.66|5974.96|5975.28|5974.58|5975.66|5974.96|5975.16|5974.46|53
1736250880000|2025-01-07 11:54:40|5975.41|5974.71|5975.41|5974.71|5975.66|5974.96|5975.28|5974.58|26
1736250890000|2025-01-07 11:54:50|5975.16|5974.46|5975.16|5974.46|5975.16|5974.46|5975.16|5974.46|3
1736250900000|2025-01-07 11:55:00|5974.91|5974.21|5975.16|5974.46|5975.16|5974.46|5974.91|5974.21|16
1736250910000|2025-01-07 11:55:10|5975.28|5974.58|5974.66|5973.96|5975.41|5974.71|5974.66|5973.96|28
1736250920000|2025-01-07 11:55:20|5974.53|5973.83|5974.66|5973.96|5974.66|5973.96|5974.53|5973.83|26
1736250930000|2025-01-07 11:55:30|5974.53|5973.83|5974.41|5973.71|5974.78|5974.08|5974.41|5973.71|70
1736250940000|2025-01-07 11:55:40|5974.53|5973.83|5974.66|5973.96|5974.66|5973.96|5974.41|5973.71|29
1736250950000|2025-01-07 11:55:50|5974.91|5974.21|5975.16|5974.46|5975.16|5974.46|5974.91|5974.21|12
1736250960000|2025-01-07 11:56:00|5975.41|5974.71|5975.91|5975.21|5975.91|5975.21|5975.41|5974.71|19
1736250970000|2025-01-07 11:56:10|5975.66|5974.96|5975.16|5974.46|5975.66|5974.96|5975.03|5974.33|15
1736250980000|2025-01-07 11:56:20|5975.41|5974.71|5975.53|5974.83|5975.53|5974.83|5975.28|5974.58|10
1736250990000|2025-01-07 11:56:30|5975.41|5974.71|5975.66|5974.96|5975.78|5975.08|5975.41|5974.71|20
1736251000000|2025-01-07 11:56:40|5975.53|5974.83|5975.41|5974.71|5975.53|5974.83|5975.41|5974.71|10
1736251010000|2025-01-07 11:56:50|5975.28|5974.58|5975.28|5974.58|5975.41|5974.71|5975.16|5974.46|24
1736251020000|2025-01-07 11:57:00|5975.41|5974.71|5975.41|5974.71|5975.66|5974.96|5975.28|5974.58|9
1736251030000|2025-01-07 11:57:10|5975.53|5974.83|5975.66|5974.96|5975.66|5974.96|5975.53|5974.83|21
1736251040000|2025-01-07 11:57:20|5975.53|5974.83|5975.66|5974.96|5975.91|5975.21|5975.41|5974.71|21
1736251050000|2025-01-07 11:57:30|5975.78|5975.08|5976.41|5975.71|5976.41|5975.71|5975.78|5975.08|11
1736251060000|2025-01-07 11:57:40|5976.53|5975.83|5976.41|5975.71|5976.53|5975.83|5976.28|5975.58|10
1736251070000|2025-01-07 11:57:50|5976.53|5975.83|5976.66|5975.96|5976.78|5976.08|5976.41|5975.71|10
1736251080000|2025-01-07 11:58:00|5976.78|5976.08|5976.66|5975.96|5977.16|5976.46|5976.66|5975.96|46
1736251090000|2025-01-07 11:58:10|5976.41|5975.71|5976.66|5975.96|5976.66|5975.96|5976.41|5975.71|12
1736251100000|2025-01-07 11:58:20|5976.78|5976.08|5976.78|5976.08|5976.78|5976.08|5976.66|5975.96|3
1736251110000|2025-01-07 11:58:30|5976.91|5976.21|5976.91|5976.21|5976.91|5976.21|5976.66|5975.96|4
1736251120000|2025-01-07 11:58:40|5976.78|5976.08|5976.66|5975.96|5976.78|5976.08|5976.66|5975.96|43
1736251130000|2025-01-07 11:58:50|5976.53|5975.83|5976.53|5975.83|5976.66|5975.96|5976.53|5975.83|0
1736251140000|2025-01-07 11:59:00|5976.66|5975.96|5977.53|5976.83|5977.53|5976.83|5976.66|5975.96|7
1736251150000|2025-01-07 11:59:10|5977.41|5976.71|5977.16|5976.46|5977.66|5976.96|5977.16|5976.46|37
1736251160000|2025-01-07 11:59:20|5977.28|5976.58|5977.41|5976.71|5977.53|5976.83|5977.28|5976.58|0
1736251170000|2025-01-07 11:59:30|5977.53|5976.83|5977.41|5976.71|5977.53|5976.83|5977.41|5976.71|5
1736251180000|2025-01-07 11:59:40|5977.53|5976.83|5977.41|5976.71|5977.53|5976.83|5977.41|5976.71|8
1736251190000|2025-01-07 11:59:50|5977.16|5976.46|5977.16|5976.46|5977.16|5976.46|5977.16|5976.46|20
1736251200000|2025-01-07 12:00:00|5977.66|5976.96|5978.66|5977.96|5978.66|5977.96|5977.66|5976.96|210
1736251210000|2025-01-07 12:00:10|5978.16|5977.46|5978.03|5977.33|5978.16|5977.46|5977.91|5977.21|40
1736251220000|2025-01-07 12:00:20|5977.91|5977.21|5976.66|5975.96|5977.91|5977.21|5976.66|5975.96|41
1736251230000|2025-01-07 12:00:30|5976.53|5975.83|5975.91|5975.21|5976.66|5975.96|5975.91|5975.21|77
1736251240000|2025-01-07 12:00:40|5976.03|5975.33|5975.03|5974.33|5976.03|5975.33|5974.91|5974.21|78
1736251250000|2025-01-07 12:00:50|5974.91|5974.21|5975.16|5974.46|5975.41|5974.71|5974.91|5974.21|25
1736251260000|2025-01-07 12:01:00|5975.41|5974.71|5974.66|5973.96|5975.41|5974.71|5974.41|5973.71|33
1736251270000|2025-01-07 12:01:10|5974.53|5973.83|5974.66|5973.96|5974.78|5974.08|5974.16|5973.46|41
1736251280000|2025-01-07 12:01:20|5974.78|5974.08|5974.53|5973.83|5974.78|5974.08|5974.41|5973.71|17
1736251290000|2025-01-07 12:01:30|5974.41|5973.71|5974.41|5973.71|5974.66|5973.96|5974.16|5973.46|70
1736251300000|2025-01-07 12:01:40|5974.53|5973.83|5974.66|5973.96|5974.66|5973.96|5974.41|5973.71|4
1736251310000|2025-01-07 12:01:50|5974.53|5973.83|5974.91|5974.21|5975.03|5974.33|5974.41|5973.71|14
1736251320000|2025-01-07 12:02:00|5974.78|5974.08|5974.66|5973.96|5974.91|5974.21|5974.53|5973.83|17
1736251330000|2025-01-07 12:02:10|5974.78|5974.08|5975.16|5974.46|5975.28|5974.58|5974.66|5973.96|17
1736251340000|2025-01-07 12:02:20|5975.03|5974.33|5974.91|5974.21|5975.28|5974.58|5974.91|5974.21|28
1736251350000|2025-01-07 12:02:30|5974.78|5974.08|5975.16|5974.46|5975.28|5974.58|5974.28|5973.58|64
1736251360000|2025-01-07 12:02:40|5974.91|5974.21|5974.91|5974.21|5974.91|5974.21|5974.91|5974.21|25
1736251370000|2025-01-07 12:02:50|5975.03|5974.33|5975.78|5975.08|5975.78|5975.08|5975.03|5974.33|19
1736251380000|2025-01-07 12:03:00|5975.66|5974.96|5975.28|5974.58|5975.66|5974.96|5975.16|5974.46|20
1736251390000|2025-01-07 12:03:10|5975.41|5974.71|5975.53|5974.83|5975.66|5974.96|5975.16|5974.46|5
1736251400000|2025-01-07 12:03:20|5975.41|5974.71|5976.03|5975.33|5976.03|5975.33|5975.41|5974.71|13
1736251410000|2025-01-07 12:03:30|5976.16|5975.46|5976.16|5975.46|5976.16|5975.46|5975.91|5975.21|9
1736251420000|2025-01-07 12:03:40|5976.28|5975.58|5976.66|5975.96|5976.66|5975.96|5976.16|5975.46|19
1736251430000|2025-01-07 12:03:50|5976.53|5975.83|5976.41|5975.71|5976.66|5975.96|5976.41|5975.71|13
1736251440000|2025-01-07 12:04:00|5976.53|5975.83|5976.66|5975.96|5976.66|5975.96|5976.41|5975.71|18
1736251450000|2025-01-07 12:04:10|5976.53|5975.83|5976.28|5975.58|5976.66|5975.96|5976.16|5975.46|37
1736251460000|2025-01-07 12:04:20|5976.16|5975.46|5976.41|5975.71|5976.53|5975.83|5976.16|5975.46|13
1736251470000|2025-01-07 12:04:30|5976.53|5975.83|5976.91|5976.21|5976.91|5976.21|5976.41|5975.71|13
1736251490000|2025-01-07 12:04:50|5976.66|5975.96|5977.03|5976.33|5977.03|5976.33|5976.66|5975.96|18
1736251500000|2025-01-07 12:05:00|5976.91|5976.21|5977.66|5976.96|5977.66|5976.96|5976.91|5976.21|12
1736251510000|2025-01-07 12:05:10|||||||||12
1736251520000|2025-01-07 12:05:20|5977.78|5977.08|5977.66|5976.96|5977.91|5977.21|5977.66|5976.96|43
1736251530000|2025-01-07 12:05:30|5977.91|5977.21|5977.91|5977.21|5977.91|5977.21|5977.91|5977.21|11
1736251540000|2025-01-07 12:05:40|5978.03|5977.33|5978.16|5977.46|5978.16|5977.46|5977.91|5977.21|39
1736251550000|2025-01-07 12:05:50|5978.41|5977.71|5978.41|5977.71|5978.53|5977.83|5978.28|5977.58|14
1736251560000|2025-01-07 12:06:00|5978.53|5977.83|5978.66|5977.96|5978.66|5977.96|5978.41|5977.71|28
1736251570000|2025-01-07 12:06:10|5978.41|5977.71|5978.66|5977.96|5978.66|5977.96|5978.41|5977.71|12
1736251580000|2025-01-07 12:06:20|||||||||1
1736251590000|2025-01-07 12:06:30|5978.41|5977.71|5978.91|5978.21|5979.03|5978.33|5978.41|5977.71|38
1736251600000|2025-01-07 12:06:40|5978.78|5978.08|5978.66|5977.96|5978.91|5978.21|5978.66|5977.96|25
1736251610000|2025-01-07 12:06:50|5978.78|5978.08|5978.91|5978.21|5978.91|5978.21|5978.66|5977.96|7
1736251620000|2025-01-07 12:07:00|5979.03|5978.33|5978.66|5977.96|5979.03|5978.33|5978.66|5977.96|16
1736251630000|2025-01-07 12:07:10|5978.41|5977.71|5978.41|5977.71|5978.66|5977.96|5978.41|5977.71|26
1736251640000|2025-01-07 12:07:20|5978.53|5977.83|5978.16|5977.46|5978.53|5977.83|5978.16|5977.46|28
1736251650000|2025-01-07 12:07:30|5978.28|5977.58|5978.41|5977.71|5978.41|5977.71|5978.28|5977.58|4
1736251660000|2025-01-07 12:07:40|5978.28|5977.58|5978.41|5977.71|5978.41|5977.71|5978.16|5977.46|16
1736251670000|2025-01-07 12:07:50|5978.28|5977.58|5978.16|5977.46|5978.28|5977.58|5978.16|5977.46|10
1736251680000|2025-01-07 12:08:00|5978.28|5977.58|5978.28|5977.58|5978.28|5977.58|5978.16|5977.46|21
1736251690000|2025-01-07 12:08:10|5978.41|5977.71|5977.53|5976.83|5978.41|5977.71|5977.53|5976.83|35
1736251700000|2025-01-07 12:08:20|5977.41|5976.71|5976.91|5976.21|5977.41|5976.71|5976.91|5976.21|18
1736251710000|2025-01-07 12:08:30|5976.78|5976.08|5976.91|5976.21|5976.91|5976.21|5976.78|5976.08|8
1736251720000|2025-01-07 12:08:40|5977.03|5976.33|5977.16|5976.46|5977.41|5976.71|5977.03|5976.33|29
1736251730000|2025-01-07 12:08:50|5977.28|5976.58|5977.28|5976.58|5977.28|5976.58|5977.16|5976.46|11
1736251740000|2025-01-07 12:09:00|5977.16|5976.46|5977.41|5976.71|5977.53|5976.83|5977.03|5976.33|31
1736251750000|2025-01-07 12:09:10|5977.53|5976.83|5977.66|5976.96|5977.66|5976.96|5977.41|5976.71|13
1736251760000|2025-01-07 12:09:20|5977.16|5976.46|5977.41|5976.71|5977.41|5976.71|5977.16|5976.46|48
1736251770000|2025-01-07 12:09:30|5977.28|5976.58|5977.41|5976.71|5977.41|5976.71|5977.16|5976.46|9
1736251780000|2025-01-07 12:09:40|5977.66|5976.96|5977.66|5976.96|5977.66|5976.96|5977.66|5976.96|4
1736251790000|2025-01-07 12:09:50|5977.91|5977.21|5977.91|5977.21|5977.91|5977.21|5977.66|5976.96|26
1736251800000|2025-01-07 12:10:00|5978.03|5977.33|5977.91|5977.21|5978.16|5977.46|5977.66|5976.96|26
1736251810000|2025-01-07 12:10:10|5978.03|5977.33|5978.53|5977.83|5978.53|5977.83|5978.03|5977.33|14
1736251820000|2025-01-07 12:10:20|5978.66|5977.96|5979.66|5978.96|5979.66|5978.96|5978.66|5977.96|45
1736251830000|2025-01-07 12:10:30|5979.53|5978.83|5979.41|5978.71|5979.53|5978.83|5979.41|5978.71|12
1736251840000|2025-01-07 12:10:40|5979.53|5978.83|5979.78|5979.08|5979.78|5979.08|5979.53|5978.83|10
1736251850000|2025-01-07 12:10:50|5979.91|5979.21|5979.91|5979.21|5979.91|5979.21|5979.78|5979.08|13
1736251860000|2025-01-07 12:11:00|5980.03|5979.33|5979.91|5979.21|5980.03|5979.33|5979.91|5979.21|3
1736251870000|2025-01-07 12:11:10|5979.78|5979.08|5980.28|5979.58|5980.28|5979.58|5979.78|5979.08|45
1736251880000|2025-01-07 12:11:20|5980.41|5979.71|5980.16|5979.46|5980.41|5979.71|5980.16|5979.46|5
1736251890000|2025-01-07 12:11:30|5980.03|5979.33|5979.91|5979.21|5980.16|5979.46|5979.91|5979.21|21
1736251900000|2025-01-07 12:11:40|5980.03|5979.33|5979.66|5978.96|5980.16|5979.46|5979.66|5978.96|18
1736251910000|2025-01-07 12:11:50|5979.78|5979.08|5979.78|5979.08|5979.78|5979.08|5979.66|5978.96|16
1736251920000|2025-01-07 12:12:00|5979.91|5979.21|5980.16|5979.46|5980.16|5979.46|5979.91|5979.21|27
1736251930000|2025-01-07 12:12:10|5980.03|5979.33|5980.16|5979.46|5980.16|5979.46|5979.91|5979.21|14
1736251940000|2025-01-07 12:12:20|5980.03|5979.33|5979.66|5978.96|5980.03|5979.33|5979.66|5978.96|15
1736251950000|2025-01-07 12:12:30|5979.91|5979.21|5979.91|5979.21|5979.91|5979.21|5979.66|5978.96|5
1736251960000|2025-01-07 12:12:40|5980.03|5979.33|5980.16|5979.46|5980.16|5979.46|5980.03|5979.33|24
1736251970000|2025-01-07 12:12:50|||||||||1
1736251980000|2025-01-07 12:13:00|5980.41|5979.71|5980.41|5979.71|5980.41|5979.71|5980.28|5979.58|32
1736251990000|2025-01-07 12:13:10|||||||||18
1736252000000|2025-01-07 12:13:20|5980.28|5979.58|5980.28|5979.58|5980.28|5979.58|5980.16|5979.46|19
1736252010000|2025-01-07 12:13:30|5980.41|5979.71|5978.66|5977.96|5980.41|5979.71|5978.66|5977.96|39
1736252020000|2025-01-07 12:13:40|5978.78|5978.08|5978.91|5978.21|5978.91|5978.21|5978.78|5978.08|4
1736252030000|2025-01-07 12:13:50|5979.16|5978.46|5979.41|5978.71|5979.41|5978.71|5979.03|5978.33|31
1736252040000|2025-01-07 12:14:00|5979.66|5978.96|5979.66|5978.96|5979.66|5978.96|5979.41|5978.71|33
1736252050000|2025-01-07 12:14:10|5979.41|5978.71|5979.91|5979.21|5979.91|5979.21|5979.41|5978.71|20
1736252060000|2025-01-07 12:14:20|5979.78|5979.08|5979.66|5978.96|5979.91|5979.21|5979.66|5978.96|20
1736252070000|2025-01-07 12:14:30|5979.91|5979.21|5979.53|5978.83|5979.91|5979.21|5979.41|5978.71|9
1736252080000|2025-01-07 12:14:40|5979.66|5978.96|5979.66|5978.96|5979.66|5978.96|5979.41|5978.71|2
1736252090000|2025-01-07 12:14:50|5979.41|5978.71|5978.53|5977.83|5979.41|5978.71|5978.16|5977.46|176
1736252100000|2025-01-07 12:15:00|5978.41|5977.71|5978.91|5978.21|5978.91|5978.21|5978.41|5977.71|476
1736252110000|2025-01-07 12:15:10|||||||||2
1736252120000|2025-01-07 12:15:20|||||||||3
1736252130000|2025-01-07 12:15:30|5978.66|5977.96|5978.41|5977.71|5978.66|5977.96|5978.41|5977.71|24
1736252140000|2025-01-07 12:15:40|5978.53|5977.83|5978.66|5977.96|5978.66|5977.96|5978.41|5977.71|17
1736252150000|2025-01-07 12:15:50|5978.41|5977.71|5978.66|5977.96|5978.66|5977.96|5978.41|5977.71|16
1736252160000|2025-01-07 12:16:00|5978.78|5978.08|5978.66|5977.96|5978.91|5978.21|5978.66|5977.96|23
1736252170000|2025-01-07 12:16:10|5978.41|5977.71|5978.16|5977.46|5978.41|5977.71|5977.91|5977.21|29
1736252180000|2025-01-07 12:16:20|5978.41|5977.71|5978.41|5977.71|5978.41|5977.71|5978.41|5977.71|8
1736252190000|2025-01-07 12:16:30|||||||||2
1736252200000|2025-01-07 12:16:40|5978.66|5977.96|5978.66|5977.96|5978.66|5977.96|5978.66|5977.96|12
1736252210000|2025-01-07 12:16:50|5978.53|5977.83|5978.91|5978.21|5978.91|5978.21|5978.53|5977.83|24
1736252220000|2025-01-07 12:17:00|5978.53|5977.83|5978.41|5977.71|5978.53|5977.83|5978.41|5977.71|28
1736252230000|2025-01-07 12:17:10|5978.66|5977.96|5978.41|5977.71|5978.66|5977.96|5978.28|5977.58|12
1736252240000|2025-01-07 12:17:20|5978.16|5977.46|5977.91|5977.21|5978.28|5977.58|5977.78|5977.08|35
1736252250000|2025-01-07 12:17:30|5977.66|5976.96|5977.16|5976.46|5977.91|5977.21|5976.91|5976.21|40
1736252260000|2025-01-07 12:17:40|5977.41|5976.71|5977.41|5976.71|5977.41|5976.71|5977.41|5976.71|28
1736252270000|2025-01-07 12:17:50|5977.66|5976.96|5977.66|5976.96|5977.66|5976.96|5977.41|5976.71|31
1736252280000|2025-01-07 12:18:00|5977.53|5976.83|5977.66|5976.96|5977.78|5977.08|5977.53|5976.83|21
1736252290000|2025-01-07 12:18:10|5977.53|5976.83|5977.41|5976.71|5977.66|5976.96|5977.41|5976.71|18
1736252300000|2025-01-07 12:18:20|5977.66|5976.96|5977.91|5977.21|5977.91|5977.21|5977.66|5976.96|21
1736252310000|2025-01-07 12:18:30|5978.03|5977.33|5978.16|5977.46|5978.16|5977.46|5978.03|5977.33|6
1736252320000|2025-01-07 12:18:40|5978.41|5977.71|5978.41|5977.71|5978.41|5977.71|5978.41|5977.71|3
1736252330000|2025-01-07 12:18:50|5978.28|5977.58|5978.41|5977.71|5978.53|5977.83|5978.16|5977.46|12
1736252340000|2025-01-07 12:19:00|5978.53|5977.83|5978.66|5977.96|5978.91|5978.21|5978.53|5977.83|42
1736252350000|2025-01-07 12:19:10|5978.78|5978.08|5978.91|5978.21|5978.91|5978.21|5978.78|5978.08|5
1736252360000|2025-01-07 12:19:20|5978.66|5977.96|5978.78|5978.08|5978.91|5978.21|5978.66|5977.96|6
1736252370000|2025-01-07 12:19:30|5978.91|5978.21|5978.78|5978.08|5978.91|5978.21|5978.66|5977.96|6
1736252380000|2025-01-07 12:19:40|5978.66|5977.96|5978.66|5977.96|5978.66|5977.96|5978.66|5977.96|1
1736252390000|2025-01-07 12:19:50|5978.78|5978.08|5978.91|5978.21|5978.91|5978.21|5978.78|5978.08|6
1736252400000|2025-01-07 12:20:00|5979.16|5978.46|5979.41|5978.71|5979.41|5978.71|5979.16|5978.46|32
1736252410000|2025-01-07 12:20:10|5979.53|5978.83|5979.41|5978.71|5979.53|5978.83|5979.41|5978.71|16
1736252420000|2025-01-07 12:20:20|5979.16|5978.46|5979.16|5978.46|5979.16|5978.46|5978.91|5978.21|44
1736252430000|2025-01-07 12:20:30|5979.28|5978.58|5979.41|5978.71|5979.41|5978.71|5979.28|5978.58|2
1736252440000|2025-01-07 12:20:40|5979.28|5978.58|5979.16|5978.46|5979.41|5978.71|5979.16|5978.46|7
1736252450000|2025-01-07 12:20:50|5979.28|5978.58|5979.28|5978.58|5979.28|5978.58|5979.16|5978.46|2
1736252460000|2025-01-07 12:21:00|5979.16|5978.46|5979.28|5978.58|5979.41|5978.71|5979.16|5978.46|3
1736252470000|2025-01-07 12:21:10|5979.16|5978.46|5979.16|5978.46|5979.41|5978.71|5978.91|5978.21|22
1736252480000|2025-01-07 12:21:20|5979.41|5978.71|5978.78|5978.08|5979.41|5978.71|5978.66|5977.96|10
1736252490000|2025-01-07 12:21:30|5978.91|5978.21|5978.66|5977.96|5978.91|5978.21|5978.53|5977.83|21
1736252500000|2025-01-07 12:21:40|5978.53|5977.83|5978.66|5977.96|5978.66|5977.96|5978.53|5977.83|2
1736252510000|2025-01-07 12:21:50|5978.78|5978.08|5978.91|5978.21|5978.91|5978.21|5978.78|5978.08|7
1736252520000|2025-01-07 12:22:00|5978.66|5977.96|5978.53|5977.83|5978.66|5977.96|5978.16|5977.46|35
1736252530000|2025-01-07 12:22:10|5978.66|5977.96|5978.66|5977.96|5978.66|5977.96|5978.66|5977.96|4
1736252540000|2025-01-07 12:22:20|5978.91|5978.21|5978.91|5978.21|5978.91|5978.21|5978.91|5978.21|21
1736252560000|2025-01-07 12:22:40|5978.78|5978.08|5978.66|5977.96|5978.78|5978.08|5978.66|5977.96|11
1736252570000|2025-01-07 12:22:50|5978.91|5978.21|5978.91|5978.21|5978.91|5978.21|5978.91|5978.21|8
1736252590000|2025-01-07 12:23:10|5978.78|5978.08|5978.66|5977.96|5978.91|5978.21|5978.66|5977.96|6
1736252600000|2025-01-07 12:23:20|5978.53|5977.83|5978.41|5977.71|5978.66|5977.96|5978.41|5977.71|14
1736252610000|2025-01-07 12:23:30|5978.66|5977.96|5978.66|5977.96|5978.66|5977.96|5978.53|5977.83|6
1736252630000|2025-01-07 12:23:50|5978.91|5978.21|5978.91|5978.21|5978.91|5978.21|5978.91|5978.21|13
1736252640000|2025-01-07 12:24:00|5978.78|5978.08|5979.16|5978.46|5979.16|5978.46|5978.78|5978.08|11
1736252650000|2025-01-07 12:24:10|5979.03|5978.33|5978.66|5977.96|5979.03|5978.33|5978.41|5977.71|34
1736252660000|2025-01-07 12:24:20|5978.41|5977.71|5978.41|5977.71|5978.41|5977.71|5978.41|5977.71|9
1736252670000|2025-01-07 12:24:30|||||||||1
1736252680000|2025-01-07 12:24:40|||||||||2
1736252690000|2025-01-07 12:24:50|5978.28|5977.58|5978.28|5977.58|5978.41|5977.71|5978.16|5977.46|16
1736252700000|2025-01-07 12:25:00|5978.16|5977.46|5977.78|5977.08|5978.41|5977.71|5977.78|5977.08|33
1736252710000|2025-01-07 12:25:10|5977.91|5977.21|5977.66|5976.96|5977.91|5977.21|5977.53|5976.83|17
1736252720000|2025-01-07 12:25:20|5977.53|5976.83|5977.41|5976.71|5977.53|5976.83|5977.16|5976.46|17
1736252730000|2025-01-07 12:25:30|5977.66|5976.96|5977.41|5976.71|5977.66|5976.96|5977.41|5976.71|51
1736252740000|2025-01-07 12:25:40|5977.53|5976.83|5977.78|5977.08|5977.78|5977.08|5977.53|5976.83|23
1736252750000|2025-01-07 12:25:50|5977.91|5977.21|5977.66|5976.96|5977.91|5977.21|5977.66|5976.96|4
1736252760000|2025-01-07 12:26:00|5977.41|5976.71|5977.66|5976.96|5977.66|5976.96|5977.16|5976.46|12
1736252770000|2025-01-07 12:26:10|||||||||1
1736252780000|2025-01-07 12:26:20|5977.53|5976.83|5977.16|5976.46|5977.53|5976.83|5977.16|5976.46|21
1736252790000|2025-01-07 12:26:30|5977.28|5976.58|5977.41|5976.71|5977.41|5976.71|5977.16|5976.46|9
1736252800000|2025-01-07 12:26:40|5977.66|5976.96|5977.41|5976.71|5977.66|5976.96|5977.41|5976.71|27
1736252810000|2025-01-07 12:26:50|5977.53|5976.83|5977.66|5976.96|5977.66|5976.96|5977.53|5976.83|10
1736252820000|2025-01-07 12:27:00|5977.78|5977.08|5977.91|5977.21|5978.03|5977.33|5977.78|5977.08|45
1736252830000|2025-01-07 12:27:10|5977.66|5976.96|5977.16|5976.46|5977.66|5976.96|5977.16|5976.46|66
1736252840000|2025-01-07 12:27:20|5977.28|5976.58|5977.16|5976.46|5977.28|5976.58|5977.16|5976.46|18
1736252850000|2025-01-07 12:27:30|5977.28|5976.58|5976.91|5976.21|5977.28|5976.58|5976.66|5975.96|55
1736252860000|2025-01-07 12:27:40|5977.03|5976.33|5977.41|5976.71|5977.41|5976.71|5977.03|5976.33|23
1736252870000|2025-01-07 12:27:50|5977.28|5976.58|5977.41|5976.71|5977.41|5976.71|5977.28|5976.58|13
1736252880000|2025-01-07 12:28:00|5977.28|5976.58|5977.41|5976.71|5977.41|5976.71|5977.28|5976.58|9
1736252890000|2025-01-07 12:28:10|5977.53|5976.83|5977.28|5976.58|5977.66|5976.96|5977.16|5976.46|25
1736252900000|2025-01-07 12:28:20|5977.16|5976.46|5976.78|5976.08|5977.16|5976.46|5976.66|5975.96|14
1736252910000|2025-01-07 12:28:30|5976.66|5975.96|5976.66|5975.96|5976.91|5976.21|5976.66|5975.96|8
1736252920000|2025-01-07 12:28:40|5976.78|5976.08|5976.78|5976.08|5976.91|5976.21|5976.78|5976.08|18
1736252930000|2025-01-07 12:28:50|5976.91|5976.21|5976.91|5976.21|5976.91|5976.21|5976.91|5976.21|2
1736252940000|2025-01-07 12:29:00|5977.03|5976.33|5976.78|5976.08|5977.16|5976.46|5976.66|5975.96|21
1736252950000|2025-01-07 12:29:10|5976.91|5976.21|5976.66|5975.96|5976.91|5976.21|5976.66|5975.96|9
1736252960000|2025-01-07 12:29:20|5976.78|5976.08|5977.16|5976.46|5977.16|5976.46|5976.78|5976.08|9
1736252970000|2025-01-07 12:29:30|5976.91|5976.21|5977.16|5976.46|5977.16|5976.46|5976.66|5975.96|18
1736252980000|2025-01-07 12:29:40|5977.41|5976.71|5977.41|5976.71|5977.41|5976.71|5977.41|5976.71|15
1736252990000|2025-01-07 12:29:50|5977.53|5976.83|5977.66|5976.96|5977.66|5976.96|5977.41|5976.71|42
1736253000000|2025-01-07 12:30:00|5977.78|5977.08|5977.91|5977.21|5978.16|5977.46|5977.78|5977.08|39
1736253010000|2025-01-07 12:30:10|5977.78|5977.08|5978.16|5977.46|5978.16|5977.46|5977.78|5977.08|22
1736253020000|2025-01-07 12:30:20|5977.91|5977.21|5978.16|5977.46|5978.16|5977.46|5977.91|5977.21|13
1736253040000|2025-01-07 12:30:40|5978.03|5977.33|5977.91|5977.21|5978.03|5977.33|5977.78|5977.08|12
1736253050000|2025-01-07 12:30:50|5978.03|5977.33|5978.16|5977.46|5978.16|5977.46|5977.91|5977.21|6
1736253060000|2025-01-07 12:31:00|||||||||23
1736253070000|2025-01-07 12:31:10|5978.41|5977.71|5978.53|5977.83|5978.53|5977.83|5978.41|5977.71|15
1736253080000|2025-01-07 12:31:20|5978.41|5977.71|5979.16|5978.46|5979.16|5978.46|5978.41|5977.71|79
1736253090000|2025-01-07 12:31:30|5979.41|5978.71|5979.91|5979.21|5979.91|5979.21|5979.41|5978.71|85
1736253100000|2025-01-07 12:31:40|5980.03|5979.33|5980.03|5979.33|5980.16|5979.46|5979.91|5979.21|26
1736253110000|2025-01-07 12:31:50|5980.16|5979.46|5979.91|5979.21|5980.16|5979.46|5979.91|5979.21|5
1736253120000|2025-01-07 12:32:00|5980.03|5979.33|5980.16|5979.46|5980.28|5979.58|5979.91|5979.21|11
1736253130000|2025-01-07 12:32:10|||||||||26
1736253140000|2025-01-07 12:32:20|5980.28|5979.58|5980.66|5979.96|5980.66|5979.96|5980.28|5979.58|45
1736253150000|2025-01-07 12:32:30|5980.78|5980.08|5980.91|5980.21|5980.91|5980.21|5980.66|5979.96|37
1736253160000|2025-01-07 12:32:40|||||||||23
1736253170000|2025-01-07 12:32:50|||||||||1
1736253180000|2025-01-07 12:33:00|5981.03|5980.33|5981.41|5980.71|5981.41|5980.71|5980.91|5980.21|68
1736253190000|2025-01-07 12:33:10|5981.16|5980.46|5981.41|5980.71|5981.41|5980.71|5981.16|5980.46|74
1736253210000|2025-01-07 12:33:30|5981.28|5980.58|5981.41|5980.71|5981.41|5980.71|5981.28|5980.58|23
1736253220000|2025-01-07 12:33:40|5981.16|5980.46|5981.16|5980.46|5981.16|5980.46|5981.16|5980.46|6
1736253230000|2025-01-07 12:33:50|5981.28|5980.58|5981.16|5980.46|5981.28|5980.58|5981.03|5980.33|83
1736253240000|2025-01-07 12:34:00|5981.28|5980.58|5981.28|5980.58|5981.28|5980.58|5981.28|5980.58|17
1736253250000|2025-01-07 12:34:10|5981.16|5980.46|5981.41|5980.71|5981.41|5980.71|5981.16|5980.46|14
1736253260000|2025-01-07 12:34:20|||||||||5
1736253270000|2025-01-07 12:34:30|||||||||5
1736253280000|2025-01-07 12:34:40|||||||||23
1736253290000|2025-01-07 12:34:50|||||||||1
1736253300000|2025-01-07 12:35:00|5981.53|5980.83|5981.91|5981.21|5981.91|5981.21|5981.53|5980.83|88
1736253310000|2025-01-07 12:35:10|||||||||6
1736253320000|2025-01-07 12:35:20|5982.03|5981.33|5982.16|5981.46|5982.16|5981.46|5982.03|5981.33|41
1736253330000|2025-01-07 12:35:30|5982.03|5981.33|5982.16|5981.46|5982.16|5981.46|5982.03|5981.33|25
1736253340000|2025-01-07 12:35:40|||||||||7
1736253350000|2025-01-07 12:35:50|5981.91|5981.21|5981.91|5981.21|5981.91|5981.21|5981.91|5981.21|40
1736253360000|2025-01-07 12:36:00|5981.66|5980.96|5981.16|5980.46|5981.66|5980.96|5981.16|5980.46|93
1736253370000|2025-01-07 12:36:10|5981.28|5980.58|5981.41|5980.71|5981.41|5980.71|5981.28|5980.58|20
1736253380000|2025-01-07 12:36:20|5981.16|5980.46|5981.28|5980.58|5981.28|5980.58|5981.16|5980.46|27
1736253390000|2025-01-07 12:36:30|5981.16|5980.46|5981.41|5980.71|5981.66|5980.96|5981.16|5980.46|32
1736253400000|2025-01-07 12:36:40|5981.16|5980.46|5981.16|5980.46|5981.16|5980.46|5981.16|5980.46|33
1736253410000|2025-01-07 12:36:50|5981.41|5980.71|5981.41|5980.71|5981.41|5980.71|5981.16|5980.46|64
1736253430000|2025-01-07 12:37:10|5981.28|5980.58|5981.16|5980.46|5981.28|5980.58|5981.16|5980.46|19
1736253440000|2025-01-07 12:37:20|||||||||16
1736253450000|2025-01-07 12:37:30|5981.41|5980.71|5981.41|5980.71|5981.41|5980.71|5981.41|5980.71|68
1736253460000|2025-01-07 12:37:40|5981.28|5980.58|5981.16|5980.46|5981.28|5980.58|5981.16|5980.46|22
1736253470000|2025-01-07 12:37:50|||||||||4
1736253490000|2025-01-07 12:38:10|5981.03|5980.33|5981.16|5980.46|5981.16|5980.46|5980.91|5980.21|49
1736253500000|2025-01-07 12:38:20|||||||||10
1736253510000|2025-01-07 12:38:30|5981.03|5980.33|5981.16|5980.46|5981.16|5980.46|5981.03|5980.33|20
1736253520000|2025-01-07 12:38:40|5980.91|5980.21|5980.91|5980.21|5980.91|5980.21|5980.66|5979.96|130
1736253530000|2025-01-07 12:38:50|5980.78|5980.08|5980.91|5980.21|5981.16|5980.46|5980.78|5980.08|39
1736253540000|2025-01-07 12:39:00|5981.03|5980.33|5980.91|5980.21|5981.16|5980.46|5980.91|5980.21|45
1736253550000|2025-01-07 12:39:10|5980.78|5980.08|5980.78|5980.08|5980.78|5980.08|5980.78|5980.08|4
1736253560000|2025-01-07 12:39:20|5980.66|5979.96|5980.91|5980.21|5980.91|5980.21|5980.66|5979.96|53
1736253570000|2025-01-07 12:39:30|5981.03|5980.33|5981.28|5980.58|5981.28|5980.58|5981.03|5980.33|47
1736253580000|2025-01-07 12:39:40|5981.41|5980.71|5981.41|5980.71|5981.41|5980.71|5981.16|5980.46|21
1736253590000|2025-01-07 12:39:50|5981.53|5980.83|5981.41|5980.71|5981.53|5980.83|5981.41|5980.71|21
1736253600000|2025-01-07 12:40:00|5981.66|5980.96|5982.16|5981.46|5982.16|5981.46|5981.66|5980.96|96
1736253610000|2025-01-07 12:40:10|5982.03|5981.33|5982.28|5981.58|5982.41|5981.71|5981.91|5981.21|46
1736253620000|2025-01-07 12:40:20|5982.41|5981.71|5982.91|5982.21|5982.91|5982.21|5982.41|5981.71|87
1736253630000|2025-01-07 12:40:30|5983.16|5982.46|5983.16|5982.46|5983.16|5982.46|5983.16|5982.46|216
1736253640000|2025-01-07 12:40:40|5983.03|5982.33|5983.41|5982.71|5983.41|5982.71|5983.03|5982.33|74
1736253650000|2025-01-07 12:40:50|5983.28|5982.58|5983.41|5982.71|5983.41|5982.71|5983.16|5982.46|184
1736253660000|2025-01-07 12:41:00|5983.53|5982.83|5983.41|5982.71|5983.53|5982.83|5983.41|5982.71|24
1736253670000|2025-01-07 12:41:10|5983.28|5982.58|5983.41|5982.71|5983.41|5982.71|5983.28|5982.58|19
1736253680000|2025-01-07 12:41:20|5983.53|5982.83|5983.41|5982.71|5983.53|5982.83|5983.41|5982.71|21
1736253690000|2025-01-07 12:41:30|||||||||25
1736253700000|2025-01-07 12:41:40|||||||||5
1736253710000|2025-01-07 12:41:50|||||||||49
1736253730000|2025-01-07 12:42:10|||||||||16
1736253740000|2025-01-07 12:42:20|5983.66|5982.96|5983.66|5982.96|5983.66|5982.96|5983.66|5982.96|9
1736253750000|2025-01-07 12:42:30|||||||||44
1736253760000|2025-01-07 12:42:40|||||||||19
1736253770000|2025-01-07 12:42:50|5983.78|5983.08|5983.66|5982.96|5983.78|5983.08|5983.66|5982.96|20
1736253780000|2025-01-07 12:43:00|||||||||30
1736253790000|2025-01-07 12:43:10|5983.78|5983.08|5983.91|5983.21|5983.91|5983.21|5983.78|5983.08|30
1736253800000|2025-01-07 12:43:20|||||||||31
1736253810000|2025-01-07 12:43:30|5984.03|5983.33|5984.16|5983.46|5984.16|5983.46|5984.03|5983.33|20
1736253820000|2025-01-07 12:43:40|||||||||14
1736253830000|2025-01-07 12:43:50|||||||||5
1736253840000|2025-01-07 12:44:00|5984.28|5983.58|5984.41|5983.71|5984.66|5983.96|5984.28|5983.58|81
1736253850000|2025-01-07 12:44:10|||||||||2
1736253860000|2025-01-07 12:44:20|5984.28|5983.58|5984.16|5983.46|5984.28|5983.58|5984.16|5983.46|36
1736253870000|2025-01-07 12:44:30|5984.03|5983.33|5983.66|5982.96|5984.03|5983.33|5983.41|5982.71|165
1736253880000|2025-01-07 12:44:40|5983.53|5982.83|5983.66|5982.96|5983.66|5982.96|5983.53|5982.83|19
1736253900000|2025-01-07 12:45:00|5983.53|5982.83|5983.78|5983.08|5983.78|5983.08|5983.41|5982.71|70
1736253910000|2025-01-07 12:45:10|5983.66|5982.96|5983.66|5982.96|5983.66|5982.96|5983.66|5982.96|1
1736253920000|2025-01-07 12:45:20|5983.41|5982.71|5983.41|5982.71|5983.66|5982.96|5983.41|5982.71|121
1736253930000|2025-01-07 12:45:30|5983.53|5982.83|5983.66|5982.96|5983.66|5982.96|5983.53|5982.83|25
1736253940000|2025-01-07 12:45:40|||||||||2
1736253960000|2025-01-07 12:46:00|5983.41|5982.71|5982.66|5981.96|5983.41|5982.71|5982.41|5981.71|302
1736253970000|2025-01-07 12:46:10|5982.91|5982.21|5982.66|5981.96|5982.91|5982.21|5982.41|5981.71|122
1736253980000|2025-01-07 12:46:20|5982.53|5981.83|5982.16|5981.46|5982.53|5981.83|5982.16|5981.46|89
1736253990000|2025-01-07 12:46:30|5982.41|5981.71|5982.16|5981.46|5982.41|5981.71|5982.16|5981.46|64
1736254000000|2025-01-07 12:46:40|||||||||41
1736254010000|2025-01-07 12:46:50|5981.91|5981.21|5981.91|5981.21|5981.91|5981.21|5981.91|5981.21|32
1736254020000|2025-01-07 12:47:00|||||||||26
1736254030000|2025-01-07 12:47:10|5982.16|5981.46|5982.28|5981.58|5982.41|5981.71|5982.16|5981.46|43
1736254040000|2025-01-07 12:47:20|5982.41|5981.71|5982.41|5981.71|5982.41|5981.71|5982.41|5981.71|11
1736254050000|2025-01-07 12:47:30|5982.28|5981.58|5982.16|5981.46|5982.41|5981.71|5982.16|5981.46|79
1736254060000|2025-01-07 12:47:40|5982.41|5981.71|5982.66|5981.96|5982.66|5981.96|5982.41|5981.71|50
1736254070000|2025-01-07 12:47:50|||||||||13
1736254080000|2025-01-07 12:48:00|||||||||5
1736254090000|2025-01-07 12:48:10|||||||||43
1736254100000|2025-01-07 12:48:20|||||||||29
1736254110000|2025-01-07 12:48:30|5982.78|5982.08|5982.66|5981.96|5982.78|5982.08|5982.66|5981.96|10
1736254120000|2025-01-07 12:48:40|5982.53|5981.83|5982.16|5981.46|5982.53|5981.83|5981.91|5981.21|153
1736254130000|2025-01-07 12:48:50|5982.41|5981.71|5982.66|5981.96|5982.66|5981.96|5982.41|5981.71|17
1736254140000|2025-01-07 12:49:00|5982.91|5982.21|5982.91|5982.21|5983.16|5982.46|5982.91|5982.21|82
1736254150000|2025-01-07 12:49:10|||||||||2
1736254160000|2025-01-07 12:49:20|||||||||1
1736254170000|2025-01-07 12:49:30|||||||||1
1736254180000|2025-01-07 12:49:40|||||||||3
1736254190000|2025-01-07 12:49:50|5983.03|5982.33|5983.16|5982.46|5983.16|5982.46|5982.91|5982.21|107
1736254200000|2025-01-07 12:50:00|||||||||41
1736254210000|2025-01-07 12:50:10|||||||||5
1736254220000|2025-01-07 12:50:20|5982.91|5982.21|5983.41|5982.71|5983.41|5982.71|5982.91|5982.21|207
1736254230000|2025-01-07 12:50:30|5983.66|5982.96|5983.41|5982.71|5983.66|5982.96|5983.41|5982.71|65
1736254240000|2025-01-07 12:50:40|5983.66|5982.96|5983.66|5982.96|5983.66|5982.96|5983.66|5982.96|26
1736254250000|2025-01-07 12:50:50|||||||||14
1736254260000|2025-01-07 12:51:00|5983.91|5983.21|5984.41|5983.71|5984.41|5983.71|5983.91|5983.21|157
1736254270000|2025-01-07 12:51:10|5984.28|5983.58|5984.41|5983.71|5984.41|5983.71|5984.16|5983.46|35
1736254280000|2025-01-07 12:51:20|5984.53|5983.83|5984.66|5983.96|5984.66|5983.96|5984.53|5983.83|141
1736254290000|2025-01-07 12:51:30|||||||||90
1736254300000|2025-01-07 12:51:40|5984.91|5984.21|5984.91|5984.21|5984.91|5984.21|5984.91|5984.21|28
1736254320000|2025-01-07 12:52:00|5985.03|5984.33|5985.16|5984.46|5985.16|5984.46|5984.91|5984.21|152
1736254330000|2025-01-07 12:52:10|5985.03|5984.33|5985.16|5984.46|5985.16|5984.46|5985.03|5984.33|98
1736254340000|2025-01-07 12:52:20|5985.28|5984.58|5985.16|5984.46|5985.41|5984.71|5985.16|5984.46|63
1736254350000|2025-01-07 12:52:30|5985.41|5984.71|5985.16|5984.46|5985.41|5984.71|5985.16|5984.46|55
1736254360000|2025-01-07 12:52:40|5985.28|5984.58|5984.91|5984.21|5985.41|5984.71|5984.91|5984.21|98
1736254370000|2025-01-07 12:52:50|||||||||51
1736254380000|2025-01-07 12:53:00|5984.78|5984.08|5984.91|5984.21|5984.91|5984.21|5984.66|5983.96|91
1736254390000|2025-01-07 12:53:10|5984.78|5984.08|5984.91|5984.21|5984.91|5984.21|5984.66|5983.96|109
1736254400000|2025-01-07 12:53:20|5985.03|5984.33|5985.16|5984.46|5985.16|5984.46|5984.91|5984.21|50
1736254410000|2025-01-07 12:53:30|5985.03|5984.33|5984.66|5983.96|5985.03|5984.33|5984.66|5983.96|95
1736254420000|2025-01-07 12:53:40|5984.91|5984.21|5984.66|5983.96|5984.91|5984.21|5984.66|5983.96|20
1736254430000|2025-01-07 12:53:50|5984.53|5983.83|5984.41|5983.71|5984.53|5983.83|5984.41|5983.71|80
1736254440000|2025-01-07 12:54:00|5984.28|5983.58|5983.91|5983.21|5984.28|5983.58|5983.66|5982.96|154
1736254450000|2025-01-07 12:54:10|5984.03|5983.33|5984.16|5983.46|5984.16|5983.46|5983.91|5983.21|64
1736254460000|2025-01-07 12:54:20|5984.03|5983.33|5984.16|5983.46|5984.16|5983.46|5983.91|5983.21|31
1736254470000|2025-01-07 12:54:30|5984.41|5983.71|5984.16|5983.46|5984.41|5983.71|5984.16|5983.46|66
1736254480000|2025-01-07 12:54:40|||||||||14
1736254490000|2025-01-07 12:54:50|5983.16|5982.46|5983.41|5982.71|5983.41|5982.71|5983.16|5982.46|266
1736254500000|2025-01-07 12:55:00|5983.28|5982.58|5983.41|5982.71|5983.41|5982.71|5983.16|5982.46|41
1736254510000|2025-01-07 12:55:10|5983.16|5982.46|5983.41|5982.71|5983.41|5982.71|5983.16|5982.46|80
1736254520000|2025-01-07 12:55:20|5983.53|5982.83|5983.66|5982.96|5983.91|5983.21|5983.53|5982.83|142
1736254530000|2025-01-07 12:55:30|5983.91|5983.21|5983.41|5982.71|5983.91|5983.21|5983.41|5982.71|89
1736254540000|2025-01-07 12:55:40|5983.28|5982.58|5983.41|5982.71|5983.41|5982.71|5983.28|5982.58|26
1736254550000|2025-01-07 12:55:50|5983.28|5982.58|5982.78|5982.08|5983.28|5982.58|5982.78|5982.08|81
1736254560000|2025-01-07 12:56:00|5982.66|5981.96|5981.91|5981.21|5982.66|5981.96|5981.66|5980.96|155
1736254570000|2025-01-07 12:56:10|5982.03|5981.33|5981.91|5981.21|5982.16|5981.46|5981.91|5981.21|60
1736254580000|2025-01-07 12:56:20|5981.66|5980.96|5981.66|5980.96|5981.66|5980.96|5981.53|5980.83|38
1736254590000|2025-01-07 12:56:30|5981.53|5980.83|5981.16|5980.46|5981.53|5980.83|5981.16|5980.46|40
1736254600000|2025-01-07 12:56:40|||||||||24
1736254610000|2025-01-07 12:56:50|5981.03|5980.33|5980.91|5980.21|5981.16|5980.46|5980.91|5980.21|74
1736254620000|2025-01-07 12:57:00|5981.03|5980.33|5980.91|5980.21|5981.28|5980.58|5980.91|5980.21|213
1736254630000|2025-01-07 12:57:10|||||||||49
1736254640000|2025-01-07 12:57:20|5980.66|5979.96|5980.66|5979.96|5980.66|5979.96|5980.41|5979.71|103
1736254650000|2025-01-07 12:57:30|5980.41|5979.71|5980.41|5979.71|5980.41|5979.71|5980.16|5979.46|70
1736254660000|2025-01-07 12:57:40|5980.16|5979.46|5979.66|5978.96|5980.16|5979.46|5979.41|5978.71|130
1736254670000|2025-01-07 12:57:50|5979.41|5978.71|5979.41|5978.71|5979.66|5978.96|5979.41|5978.71|136
1736254680000|2025-01-07 12:58:00|5979.53|5978.83|5979.66|5978.96|5979.66|5978.96|5979.53|5978.83|111
1736254690000|2025-01-07 12:58:10|5979.41|5978.71|5979.16|5978.46|5979.41|5978.71|5978.66|5977.96|290
1736254700000|2025-01-07 12:58:20|5979.41|5978.71|5979.41|5978.71|5979.41|5978.71|5979.16|5978.46|152
1736254710000|2025-01-07 12:58:30|5979.28|5978.58|5979.16|5978.46|5979.28|5978.58|5979.16|5978.46|29
1736254720000|2025-01-07 12:58:40|5979.03|5978.33|5979.16|5978.46|5979.16|5978.46|5979.03|5978.33|132
1736254730000|2025-01-07 12:58:50|5979.41|5978.71|5979.41|5978.71|5979.41|5978.71|5979.28|5978.58|77
1736254740000|2025-01-07 12:59:00|5979.28|5978.58|5978.66|5977.96|5979.41|5978.71|5978.66|5977.96|185
1736254750000|2025-01-07 12:59:10|5978.53|5977.83|5978.91|5978.21|5978.91|5978.21|5978.41|5977.71|67
1736254760000|2025-01-07 12:59:20|5978.78|5978.08|5979.41|5978.71|5979.41|5978.71|5978.66|5977.96|57
1736254770000|2025-01-07 12:59:30|5979.28|5978.58|5979.41|5978.71|5979.41|5978.71|5979.16|5978.46|91
1736254780000|2025-01-07 12:59:40|5979.53|5978.83|5980.41|5979.71|5980.41|5979.71|5979.53|5978.83|93
1736254790000|2025-01-07 12:59:50|5980.53|5979.83|5980.41|5979.71|5980.66|5979.96|5980.41|5979.71|70
1736254800000|2025-01-07 13:00:00|5980.28|5979.58|5980.41|5979.71|5980.66|5979.96|5979.91|5979.21|137
1736254810000|2025-01-07 13:00:10|5980.66|5979.96|5980.66|5979.96|5980.66|5979.96|5980.41|5979.71|31
1736254820000|2025-01-07 13:00:20|5980.78|5980.08|5980.41|5979.71|5980.91|5980.21|5980.41|5979.71|53
1736254830000|2025-01-07 13:00:30|5980.53|5979.83|5980.16|5979.46|5980.66|5979.96|5980.16|5979.46|63
1736254840000|2025-01-07 13:00:40|5979.91|5979.21|5980.16|5979.46|5980.16|5979.46|5979.91|5979.21|35
1736254850000|2025-01-07 13:00:50|5980.28|5979.58|5980.16|5979.46|5980.28|5979.58|5980.16|5979.46|31
1736254860000|2025-01-07 13:01:00|5980.28|5979.58|5980.66|5979.96|5980.66|5979.96|5980.28|5979.58|81
1736254870000|2025-01-07 13:01:10|5980.91|5980.21|5981.16|5980.46|5981.16|5980.46|5980.91|5980.21|47
1736254880000|2025-01-07 13:01:20|5980.91|5980.21|5980.91|5980.21|5981.41|5980.71|5980.91|5980.21|80
1736254890000|2025-01-07 13:01:30|5980.66|5979.96|5980.91|5980.21|5980.91|5980.21|5980.66|5979.96|61
1736254900000|2025-01-07 13:01:40|||||||||2
1736254910000|2025-01-07 13:01:50|5981.03|5980.33|5981.16|5980.46|5981.16|5980.46|5980.91|5980.21|37
1736254920000|2025-01-07 13:02:00|5981.41|5980.71|5981.16|5980.46|5981.66|5980.96|5981.03|5980.33|108
1736254930000|2025-01-07 13:02:10|5981.28|5980.58|5981.41|5980.71|5981.41|5980.71|5981.16|5980.46|45
1736254940000|2025-01-07 13:02:20|5981.53|5980.83|5981.66|5980.96|5981.66|5980.96|5981.53|5980.83|29
1736254950000|2025-01-07 13:02:30|||||||||2
1736254960000|2025-01-07 13:02:40|5981.91|5981.21|5982.16|5981.46|5982.16|5981.46|5981.91|5981.21|109
1736254970000|2025-01-07 13:02:50|5982.28|5981.58|5982.41|5981.71|5982.41|5981.71|5982.28|5981.58|54
1736254980000|2025-01-07 13:03:00|5982.66|5981.96|5982.66|5981.96|5982.66|5981.96|5982.66|5981.96|33
1736254990000|2025-01-07 13:03:10|5982.53|5981.83|5982.41|5981.71|5982.53|5981.83|5982.41|5981.71|61
1736255000000|2025-01-07 13:03:20|5982.16|5981.46|5981.66|5980.96|5982.16|5981.46|5981.66|5980.96|117
1736255010000|2025-01-07 13:03:30|5981.53|5980.83|5980.66|5979.96|5981.53|5980.83|5980.41|5979.71|187
1736255020000|2025-01-07 13:03:40|5980.41|5979.71|5980.91|5980.21|5980.91|5980.21|5980.41|5979.71|54
1736255030000|2025-01-07 13:03:50|||||||||3
1736255040000|2025-01-07 13:04:00|5981.03|5980.33|5981.41|5980.71|5981.41|5980.71|5981.03|5980.33|27
1736255050000|2025-01-07 13:04:10|5981.28|5980.58|5981.16|5980.46|5981.28|5980.58|5981.16|5980.46|50
1736255060000|2025-01-07 13:04:20|5981.03|5980.33|5980.91|5980.21|5981.16|5980.46|5980.66|5979.96|17
1736255070000|2025-01-07 13:04:30|5981.16|5980.46|5981.41|5980.71|5981.41|5980.71|5981.16|5980.46|93
1736255080000|2025-01-07 13:04:40|5981.28|5980.58|5981.16|5980.46|5981.28|5980.58|5981.16|5980.46|20
1736255090000|2025-01-07 13:04:50|5981.03|5980.33|5981.16|5980.46|5981.16|5980.46|5980.66|5979.96|165
1736255100000|2025-01-07 13:05:00|||||||||6
1736255110000|2025-01-07 13:05:10|||||||||3
1736255120000|2025-01-07 13:05:20|5981.03|5980.33|5981.16|5980.46|5981.16|5980.46|5981.03|5980.33|11
1736255130000|2025-01-07 13:05:30|5981.03|5980.33|5981.16|5980.46|5981.16|5980.46|5981.03|5980.33|20
1736255150000|2025-01-07 13:05:50|||||||||8
1736255160000|2025-01-07 13:06:00|5981.03|5980.33|5981.41|5980.71|5981.41|5980.71|5981.03|5980.33|121
1736255170000|2025-01-07 13:06:10|5981.16|5980.46|5981.16|5980.46|5981.16|5980.46|5981.16|5980.46|42
1736255180000|2025-01-07 13:06:20|5980.66|5979.96|5980.78|5980.08|5980.91|5980.21|5980.41|5979.71|464
1736255190000|2025-01-07 13:06:30|5980.66|5979.96|5980.91|5980.21|5981.16|5980.46|5980.66|5979.96|63
1736255200000|2025-01-07 13:06:40|||||||||1
1736255210000|2025-01-07 13:06:50|5980.66|5979.96|5979.66|5978.96|5980.78|5980.08|5979.66|5978.96|267
1736255220000|2025-01-07 13:07:00|5979.53|5978.83|5979.91|5979.21|5979.91|5979.21|5979.41|5978.71|40
1736255230000|2025-01-07 13:07:10|5979.78|5979.08|5979.91|5979.21|5979.91|5979.21|5979.66|5978.96|133
1736255240000|2025-01-07 13:07:20|||||||||1
1736255250000|2025-01-07 13:07:30|5979.78|5979.08|5979.66|5978.96|5979.91|5979.21|5979.66|5978.96|60
1736255260000|2025-01-07 13:07:40|5979.53|5978.83|5979.41|5978.71|5979.53|5978.83|5979.41|5978.71|77
1736255270000|2025-01-07 13:07:50|5979.66|5978.96|5979.66|5978.96|5979.66|5978.96|5979.66|5978.96|33
1736255280000|2025-01-07 13:08:00|5979.91|5979.21|5979.41|5978.71|5980.16|5979.46|5979.41|5978.71|101
1736255290000|2025-01-07 13:08:10|5979.66|5978.96|5979.41|5978.71|5979.66|5978.96|5979.41|5978.71|34
1736255300000|2025-01-07 13:08:20|||||||||6
1736255310000|2025-01-07 13:08:30|5979.53|5978.83|5979.66|5978.96|5979.66|5978.96|5979.53|5978.83|26
1736255320000|2025-01-07 13:08:40|5979.78|5979.08|5980.16|5979.46|5980.16|5979.46|5979.78|5979.08|55
1736255330000|2025-01-07 13:08:50|5980.03|5979.33|5980.16|5979.46|5980.16|5979.46|5980.03|5979.33|47
1736255340000|2025-01-07 13:09:00|||||||||81
1736255350000|2025-01-07 13:09:10|5980.28|5979.58|5980.41|5979.71|5980.41|5979.71|5980.28|5979.58|19
1736255360000|2025-01-07 13:09:20|5980.28|5979.58|5979.66|5978.96|5980.41|5979.71|5979.66|5978.96|89
1736255370000|2025-01-07 13:09:30|5979.78|5979.08|5979.91|5979.21|5979.91|5979.21|5979.78|5979.08|17
1736255380000|2025-01-07 13:09:40|5979.78|5979.08|5979.41|5978.71|5979.78|5979.08|5979.41|5978.71|34
1736255390000|2025-01-07 13:09:50|5979.28|5978.58|5979.41|5978.71|5979.41|5978.71|5979.16|5978.46|144
1736255400000|2025-01-07 13:10:00|5979.66|5978.96|5979.41|5978.71|5979.66|5978.96|5979.41|5978.71|41
1736255410000|2025-01-07 13:10:10|5979.66|5978.96|5979.66|5978.96|5979.66|5978.96|5979.41|5978.71|27
1736255420000|2025-01-07 13:10:20|5979.91|5979.21|5979.91|5979.21|5979.91|5979.21|5979.78|5979.08|16
1736255430000|2025-01-07 13:10:30|5979.78|5979.08|5980.16|5979.46|5980.16|5979.46|5979.66|5978.96|20
1736255440000|2025-01-07 13:10:40|5980.03|5979.33|5980.66|5979.96|5980.66|5979.96|5979.91|5979.21|51
1736255450000|2025-01-07 13:10:50|||||||||12
1736255460000|2025-01-07 13:11:00|5980.41|5979.71|5979.91|5979.21|5980.41|5979.71|5979.91|5979.21|77
1736255470000|2025-01-07 13:11:10|||||||||1
1736255480000|2025-01-07 13:11:20|5980.03|5979.33|5980.16|5979.46|5980.16|5979.46|5980.03|5979.33|17
1736255490000|2025-01-07 13:11:30|5980.41|5979.71|5980.41|5979.71|5980.41|5979.71|5980.41|5979.71|24
1736255500000|2025-01-07 13:11:40|5980.53|5979.83|5980.66|5979.96|5980.66|5979.96|5980.41|5979.71|27
1736255510000|2025-01-07 13:11:50|5980.53|5979.83|5980.16|5979.46|5980.53|5979.83|5980.16|5979.46|26
1736255520000|2025-01-07 13:12:00|5980.28|5979.58|5980.66|5979.96|5980.66|5979.96|5980.16|5979.46|68
1736255530000|2025-01-07 13:12:10|5980.91|5980.21|5981.16|5980.46|5981.16|5980.46|5980.91|5980.21|37
1736255540000|2025-01-07 13:12:20|5981.28|5980.58|5981.41|5980.71|5981.41|5980.71|5981.28|5980.58|11
1736255550000|2025-01-07 13:12:30|||||||||29
1736255560000|2025-01-07 13:12:40|5981.53|5980.83|5981.66|5980.96|5981.66|5980.96|5981.53|5980.83|13
1736255570000|2025-01-07 13:12:50|5981.41|5980.71|5981.53|5980.83|5981.53|5980.83|5981.41|5980.71|63
1736255580000|2025-01-07 13:13:00|5981.66|5980.96|5981.41|5980.71|5981.66|5980.96|5981.41|5980.71|7
1736255590000|2025-01-07 13:13:10|5981.66|5980.96|5981.66|5980.96|5982.03|5981.33|5981.66|5980.96|73
1736255600000|2025-01-07 13:13:20|5981.78|5981.08|5981.91|5981.21|5981.91|5981.21|5981.66|5980.96|1
1736255610000|2025-01-07 13:13:30|5982.16|5981.46|5982.41|5981.71|5982.41|5981.71|5982.16|5981.46|29
1736255620000|2025-01-07 13:13:40|5982.66|5981.96|5982.91|5982.21|5982.91|5982.21|5982.66|5981.96|76
1736255630000|2025-01-07 13:13:50|5982.78|5982.08|5982.66|5981.96|5982.78|5982.08|5982.66|5981.96|59
1736255640000|2025-01-07 13:14:00|5982.78|5982.08|5983.16|5982.46|5983.16|5982.46|5982.66|5981.96|44
1736255650000|2025-01-07 13:14:10|||||||||20
1736255660000|2025-01-07 13:14:20|||||||||32
1736255670000|2025-01-07 13:14:30|5982.91|5982.21|5982.16|5981.46|5982.91|5982.21|5982.16|5981.46|127
1736255680000|2025-01-07 13:14:40|5982.28|5981.58|5982.41|5981.71|5982.41|5981.71|5982.16|5981.46|41
1736255690000|2025-01-07 13:14:50|5982.66|5981.96|5982.66|5981.96|5982.66|5981.96|5982.66|5981.96|19
1736255700000|2025-01-07 13:15:00|5982.78|5982.08|5982.66|5981.96|5982.91|5982.21|5982.66|5981.96|129
1736255710000|2025-01-07 13:15:10|5982.91|5982.21|5983.41|5982.71|5983.41|5982.71|5982.91|5982.21|87
1736255720000|2025-01-07 13:15:20|||||||||10
1736255730000|2025-01-07 13:15:30|5983.66|5982.96|5983.66|5982.96|5983.66|5982.96|5983.66|5982.96|51
1736255740000|2025-01-07 13:15:40|5983.78|5983.08|5984.16|5983.46|5984.16|5983.46|5983.78|5983.08|126
1736255750000|2025-01-07 13:15:50|5984.28|5983.58|5984.16|5983.46|5984.28|5983.58|5984.16|5983.46|80
1736255760000|2025-01-07 13:16:00|5984.41|5983.71|5984.41|5983.71|5984.41|5983.71|5984.41|5983.71|66
1736255770000|2025-01-07 13:16:10|||||||||13
1736255780000|2025-01-07 13:16:20|||||||||45
1736255790000|2025-01-07 13:16:30|5984.16|5983.46|5984.16|5983.46|5984.16|5983.46|5984.16|5983.46|38
1736255800000|2025-01-07 13:16:40|5984.03|5983.33|5983.91|5983.21|5984.16|5983.46|5983.91|5983.21|48
1736255810000|2025-01-07 13:16:50|5983.78|5983.08|5983.91|5983.21|5983.91|5983.21|5983.78|5983.08|36
1736255820000|2025-01-07 13:17:00|||||||||12
1736255830000|2025-01-07 13:17:10|||||||||4
1736255840000|2025-01-07 13:17:20|5984.16|5983.46|5984.16|5983.46|5984.16|5983.46|5984.16|5983.46|17
1736255850000|2025-01-07 13:17:30|||||||||3
1736255860000|2025-01-07 13:17:40|5984.28|5983.58|5984.16|5983.46|5984.28|5983.58|5984.16|5983.46|13
1736255870000|2025-01-07 13:17:50|5984.41|5983.71|5984.41|5983.71|5984.41|5983.71|5984.41|5983.71|18
1736255880000|2025-01-07 13:18:00|||||||||14
1736255890000|2025-01-07 13:18:10|||||||||2
1736255900000|2025-01-07 13:18:20|5984.53|5983.83|5984.66|5983.96|5984.66|5983.96|5984.41|5983.71|39
1736255910000|2025-01-07 13:18:30|5984.53|5983.83|5984.66|5983.96|5984.66|5983.96|5984.53|5983.83|34
1736255920000|2025-01-07 13:18:40|5984.41|5983.71|5984.41|5983.71|5984.41|5983.71|5984.41|5983.71|12
1736255930000|2025-01-07 13:18:50|||||||||4
1736255940000|2025-01-07 13:19:00|5984.53|5983.83|5984.66|5983.96|5984.66|5983.96|5984.53|5983.83|58
1736255950000|2025-01-07 13:19:10|5984.91|5984.21|5984.91|5984.21|5984.91|5984.21|5984.91|5984.21|42
1736255960000|2025-01-07 13:19:20|5985.16|5984.46|5985.41|5984.71|5985.41|5984.71|5985.16|5984.46|75
1736255970000|2025-01-07 13:19:30|||||||||8
1736255980000|2025-01-07 13:19:40|5985.28|5984.58|5985.16|5984.46|5985.28|5984.58|5985.16|5984.46|34
1736255990000|2025-01-07 13:19:50|5984.91|5984.21|5984.66|5983.96|5984.91|5984.21|5984.66|5983.96|218
1736256000000|2025-01-07 13:20:00|5984.91|5984.21|5984.66|5983.96|5984.91|5984.21|5984.66|5983.96|53
1736256010000|2025-01-07 13:20:10|5984.53|5983.83|5983.41|5982.71|5984.53|5983.83|5983.41|5982.71|222
1736256020000|2025-01-07 13:20:20|5983.66|5982.96|5983.41|5982.71|5983.66|5982.96|5983.41|5982.71|84
1736256030000|2025-01-07 13:20:30|5983.28|5982.58|5983.16|5982.46|5983.28|5982.58|5983.16|5982.46|58
1736256040000|2025-01-07 13:20:40|5982.91|5982.21|5983.16|5982.46|5983.16|5982.46|5982.91|5982.21|45
1736256050000|2025-01-07 13:20:50|5982.66|5981.96|5983.16|5982.46|5983.16|5982.46|5982.28|5981.58|364
1736256060000|2025-01-07 13:21:00|5983.28|5982.58|5983.16|5982.46|5983.41|5982.71|5983.16|5982.46|64
1736256070000|2025-01-07 13:21:10|5983.28|5982.58|5983.66|5982.96|5983.66|5982.96|5983.28|5982.58|86
1736256080000|2025-01-07 13:21:20|5983.78|5983.08|5983.91|5983.21|5983.91|5983.21|5983.66|5982.96|60
1736256090000|2025-01-07 13:21:30|5984.03|5983.33|5983.66|5982.96|5984.16|5983.46|5983.66|5982.96|243
1736256100000|2025-01-07 13:21:40|||||||||20
1736256110000|2025-01-07 13:21:50|5983.78|5983.08|5983.91|5983.21|5983.91|5983.21|5983.66|5982.96|131
1736256120000|2025-01-07 13:22:00|5984.16|5983.46|5984.41|5983.71|5984.41|5983.71|5983.78|5983.08|143
1736256130000|2025-01-07 13:22:10|5984.28|5983.58|5984.41|5983.71|5984.66|5983.96|5984.16|5983.46|65
1736256140000|2025-01-07 13:22:20|5984.28|5983.58|5984.16|5983.46|5984.28|5983.58|5984.16|5983.46|46
1736256150000|2025-01-07 13:22:30|5984.03|5983.33|5983.66|5982.96|5984.03|5983.33|5983.66|5982.96|71
1736256160000|2025-01-07 13:22:40|5983.41|5982.71|5983.41|5982.71|5983.41|5982.71|5983.41|5982.71|21
1736256170000|2025-01-07 13:22:50|5983.16|5982.46|5983.41|5982.71|5983.41|5982.71|5983.16|5982.46|94
1736256180000|2025-01-07 13:23:00|5983.53|5982.83|5983.41|5982.71|5983.53|5982.83|5983.41|5982.71|15
1736256190000|2025-01-07 13:23:10|5983.53|5982.83|5983.66|5982.96|5983.66|5982.96|5983.53|5982.83|13
1736256200000|2025-01-07 13:23:20|5983.91|5983.21|5984.16|5983.46|5984.16|5983.46|5983.91|5983.21|12
1736256210000|2025-01-07 13:23:30|||||||||14
1736256220000|2025-01-07 13:23:40|5983.66|5982.96|5983.66|5982.96|5983.66|5982.96|5983.66|5982.96|24
1736256230000|2025-01-07 13:23:50|5983.41|5982.71|5983.66|5982.96|5983.66|5982.96|5983.41|5982.71|9
1736256240000|2025-01-07 13:24:00|5983.53|5982.83|5983.41|5982.71|5983.66|5982.96|5983.41|5982.71|20
1736256250000|2025-01-07 13:24:10|5983.53|5982.83|5983.41|5982.71|5983.66|5982.96|5983.41|5982.71|23
1736256260000|2025-01-07 13:24:20|5983.16|5982.46|5983.41|5982.71|5983.41|5982.71|5983.16|5982.46|94
1736256270000|2025-01-07 13:24:30|||||||||22
1736256280000|2025-01-07 13:24:40|||||||||59
1736256290000|2025-01-07 13:24:50|5983.16|5982.46|5983.16|5982.46|5983.16|5982.46|5983.16|5982.46|50
1736256300000|2025-01-07 13:25:00|5983.41|5982.71|5982.91|5982.21|5983.41|5982.71|5982.53|5981.83|216
1736256310000|2025-01-07 13:25:10|5983.03|5982.33|5983.03|5982.33|5983.16|5982.46|5982.91|5982.21|63
1736256320000|2025-01-07 13:25:20|5983.16|5982.46|5983.16|5982.46|5983.16|5982.46|5983.03|5982.33|5
1736256330000|2025-01-07 13:25:30|5983.03|5982.33|5982.91|5982.21|5983.16|5982.46|5982.91|5982.21|19
1736256340000|2025-01-07 13:25:40|5982.66|5981.96|5982.41|5981.71|5982.66|5981.96|5982.41|5981.71|38
1736256350000|2025-01-07 13:25:50|5982.53|5981.83|5982.66|5981.96|5982.66|5981.96|5982.53|5981.83|11
1736256360000|2025-01-07 13:26:00|5982.53|5981.83|5982.41|5981.71|5982.66|5981.96|5982.41|5981.71|40
1736256370000|2025-01-07 13:26:10|5982.28|5981.58|5982.16|5981.46|5982.28|5981.58|5981.91|5981.21|139
1736256380000|2025-01-07 13:26:20|5981.91|5981.21|5981.91|5981.21|5982.16|5981.46|5981.91|5981.21|132
1736256390000|2025-01-07 13:26:30|5981.78|5981.08|5981.41|5980.71|5981.78|5981.08|5981.41|5980.71|72
1736256400000|2025-01-07 13:26:40|5981.28|5980.58|5981.16|5980.46|5981.41|5980.71|5981.16|5980.46|51
1736256410000|2025-01-07 13:26:50|5981.41|5980.71|5981.41|5980.71|5981.66|5980.96|5981.41|5980.71|89
1736256420000|2025-01-07 13:27:00|5981.53|5980.83|5981.41|5980.71|5981.53|5980.83|5981.41|5980.71|17
1736256430000|2025-01-07 13:27:10|5981.28|5980.58|5981.41|5980.71|5981.41|5980.71|5981.16|5980.46|74
1736256440000|2025-01-07 13:27:20|||||||||3
1736256450000|2025-01-07 13:27:30|5981.28|5980.58|5981.16|5980.46|5981.41|5980.71|5981.16|5980.46|55
1736256460000|2025-01-07 13:27:40|5981.28|5980.58|5981.66|5980.96|5981.66|5980.96|5981.28|5980.58|36
1736256470000|2025-01-07 13:27:50|5981.78|5981.08|5981.66|5980.96|5981.91|5981.21|5981.41|5980.71|152
1736256480000|2025-01-07 13:28:00|5981.41|5980.71|5981.16|5980.46|5981.41|5980.71|5981.16|5980.46|64
1736256490000|2025-01-07 13:28:10|5980.91|5980.21|5981.16|5980.46|5981.16|5980.46|5980.91|5980.21|36
1736256500000|2025-01-07 13:28:20|5981.28|5980.58|5981.41|5980.71|5981.53|5980.83|5981.16|5980.46|43
1736256510000|2025-01-07 13:28:30|5981.16|5980.46|5981.66|5980.96|5981.78|5981.08|5981.16|5980.46|250
1736256520000|2025-01-07 13:28:40|5981.78|5981.08|5981.66|5980.96|5981.78|5981.08|5981.66|5980.96|9
1736256530000|2025-01-07 13:28:50|5981.53|5980.83|5981.66|5980.96|5981.78|5981.08|5981.41|5980.71|357
1736256540000|2025-01-07 13:29:00|5981.91|5981.21|5981.91|5981.21|5982.16|5981.46|5981.91|5981.21|52
1736256550000|2025-01-07 13:29:10|5982.16|5981.46|5981.91|5981.21|5982.16|5981.46|5981.91|5981.21|93
1736256560000|2025-01-07 13:29:20|5981.78|5981.08|5981.66|5980.96|5981.78|5981.08|5981.66|5980.96|18
1736256570000|2025-01-07 13:29:30|5981.78|5981.08|5981.66|5980.96|5981.91|5981.21|5981.66|5980.96|37
1736256590000|2025-01-07 13:29:50|5981.91|5981.21|5982.03|5981.33|5982.16|5981.46|5981.91|5981.21|34
1736256600000|2025-01-07 13:30:00|5982.16|5981.46|5982.66|5981.96|5982.91|5982.21|5982.03|5981.33|144
1736256610000|2025-01-07 13:30:10|5982.78|5982.08|5983.03|5982.33|5983.03|5982.33|5982.66|5981.96|55
1736256620000|2025-01-07 13:30:20|5982.91|5982.21|5982.41|5981.71|5983.16|5982.46|5982.16|5981.46|149
1736256630000|2025-01-07 13:30:30|5982.66|5981.96|5982.41|5981.71|5982.66|5981.96|5982.41|5981.71|30
1736256640000|2025-01-07 13:30:40|5982.66|5981.96|5982.28|5981.58|5982.66|5981.96|5982.28|5981.58|38
1736256650000|2025-01-07 13:30:50|5982.16|5981.46|5981.16|5980.46|5982.16|5981.46|5980.91|5980.21|124
1736256660000|2025-01-07 13:31:00|5981.41|5980.71|5981.16|5980.46|5981.41|5980.71|5980.66|5979.96|118
1736256670000|2025-01-07 13:31:10|5981.28|5980.58|5981.41|5980.71|5981.41|5980.71|5981.28|5980.58|11
1736256680000|2025-01-07 13:31:20|5981.53|5980.83|5981.91|5981.21|5981.91|5981.21|5981.53|5980.83|33
1736256690000|2025-01-07 13:31:30|||||||||16
1736256700000|2025-01-07 13:31:40|5981.78|5981.08|5981.91|5981.21|5981.91|5981.21|5981.66|5980.96|32
1736256710000|2025-01-07 13:31:50|||||||||2
1736256720000|2025-01-07 13:32:00|5982.03|5981.33|5981.91|5981.21|5982.16|5981.46|5981.91|5981.21|13
1736256730000|2025-01-07 13:32:10|5981.78|5981.08|5981.66|5980.96|5981.91|5981.21|5981.66|5980.96|58
1736256740000|2025-01-07 13:32:20|5981.91|5981.21|5981.91|5981.21|5981.91|5981.21|5981.91|5981.21|22
1736256750000|2025-01-07 13:32:30|5982.16|5981.46|5981.91|5981.21|5982.16|5981.46|5981.91|5981.21|30
1736256760000|2025-01-07 13:32:40|5982.03|5981.33|5982.03|5981.33|5982.03|5981.33|5982.03|5981.33|13
1736256770000|2025-01-07 13:32:50|5981.91|5981.21|5982.41|5981.71|5982.41|5981.71|5981.91|5981.21|16
1736256780000|2025-01-07 13:33:00|5982.66|5981.96|5982.91|5982.21|5982.91|5982.21|5982.66|5981.96|142
1736256790000|2025-01-07 13:33:10|||||||||38
1736256800000|2025-01-07 13:33:20|||||||||32
1736256810000|2025-01-07 13:33:30|5983.16|5982.46|5982.91|5982.21|5983.16|5982.46|5982.91|5982.21|60
1736256820000|2025-01-07 13:33:40|5982.78|5982.08|5982.66|5981.96|5982.78|5982.08|5982.66|5981.96|22
1736256830000|2025-01-07 13:33:50|5982.91|5982.21|5982.91|5982.21|5983.16|5982.46|5982.91|5982.21|280
1736256840000|2025-01-07 13:34:00|5983.03|5982.33|5983.16|5982.46|5983.16|5982.46|5983.03|5982.33|10
1736256850000|2025-01-07 13:34:10|||||||||38
1736256860000|2025-01-07 13:34:20|||||||||5
1736256870000|2025-01-07 13:34:30|5983.41|5982.71|5984.53|5983.83|5984.66|5983.96|5983.41|5982.71|184
1736256880000|2025-01-07 13:34:40|5984.66|5983.96|5984.41|5983.71|5984.66|5983.96|5984.41|5983.71|39
1736256890000|2025-01-07 13:34:50|5984.28|5983.58|5984.16|5983.46|5984.28|5983.58|5984.16|5983.46|33
1736256900000|2025-01-07 13:35:00|5984.28|5983.58|5984.16|5983.46|5984.41|5983.71|5984.03|5983.33|33
1736256910000|2025-01-07 13:35:10|||||||||16
1736256920000|2025-01-07 13:35:20|||||||||36
1736256930000|2025-01-07 13:35:30|5983.66|5982.96|5983.66|5982.96|5983.66|5982.96|5983.41|5982.71|87
1736256940000|2025-01-07 13:35:40|5983.53|5982.83|5983.91|5983.21|5983.91|5983.21|5983.53|5982.83|40
1736256950000|2025-01-07 13:35:50|5983.66|5982.96|5983.91|5983.21|5983.91|5983.21|5983.66|5982.96|11
1736256960000|2025-01-07 13:36:00|5983.78|5983.08|5983.66|5982.96|5983.91|5983.21|5983.41|5982.71|131
1736256970000|2025-01-07 13:36:10|5984.41|5983.71|5984.66|5983.96|5984.66|5983.96|5984.41|5983.71|158
1736256980000|2025-01-07 13:36:20|5984.78|5984.08|5984.66|5983.96|5984.78|5984.08|5984.41|5983.71|60
1736256990000|2025-01-07 13:36:30|5984.91|5984.21|5985.41|5984.71|5985.41|5984.71|5984.91|5984.21|115
1736257000000|2025-01-07 13:36:40|5985.28|5984.58|5985.16|5984.46|5985.28|5984.58|5985.16|5984.46|26
1736257010000|2025-01-07 13:36:50|||||||||17
1736257020000|2025-01-07 13:37:00|5984.91|5984.21|5984.91|5984.21|5984.91|5984.21|5984.91|5984.21|41
1736257030000|2025-01-07 13:37:10|||||||||19
1736257040000|2025-01-07 13:37:20|5984.41|5983.71|5984.66|5983.96|5984.66|5983.96|5984.41|5983.71|85
1736257050000|2025-01-07 13:37:30|5984.78|5984.08|5984.66|5983.96|5984.78|5984.08|5984.66|5983.96|5
1736257060000|2025-01-07 13:37:40|||||||||4
1736257070000|2025-01-07 13:37:50|5984.41|5983.71|5984.41|5983.71|5984.41|5983.71|5984.41|5983.71|34
1736257080000|2025-01-07 13:38:00|5984.66|5983.96|5984.66|5983.96|5984.66|5983.96|5984.66|5983.96|93
1736257090000|2025-01-07 13:38:10|5984.53|5983.83|5984.91|5984.21|5984.91|5984.21|5984.53|5983.83|103
1736257100000|2025-01-07 13:38:20|5984.66|5983.96|5984.66|5983.96|5984.78|5984.08|5984.66|5983.96|42
1736257110000|2025-01-07 13:38:30|5984.53|5983.83|5984.41|5983.71|5984.53|5983.83|5984.41|5983.71|47
1736257120000|2025-01-07 13:38:40|5984.66|5983.96|5984.41|5983.71|5984.66|5983.96|5984.41|5983.71|37
1736257130000|2025-01-07 13:38:50|5984.16|5983.46|5984.16|5983.46|5984.41|5983.71|5984.16|5983.46|38
1736257140000|2025-01-07 13:39:00|5983.91|5983.21|5983.16|5982.46|5983.91|5983.21|5983.16|5982.46|97
1736257150000|2025-01-07 13:39:10|5983.41|5982.71|5983.66|5982.96|5983.66|5982.96|5983.28|5982.58|54
1736257160000|2025-01-07 13:39:20|||||||||1
1736257170000|2025-01-07 13:39:30|||||||||4
1736257180000|2025-01-07 13:39:40|5983.78|5983.08|5984.03|5983.33|5984.16|5983.46|5983.78|5983.08|78
1736257190000|2025-01-07 13:39:50|5983.91|5983.21|5984.41|5983.71|5984.41|5983.71|5983.91|5983.21|10
1736257200000|2025-01-07 13:40:00|5984.28|5983.58|5984.66|5983.96|5984.66|5983.96|5984.28|5983.58|19
1736257210000|2025-01-07 13:40:10|5984.78|5984.08|5984.91|5984.21|5984.91|5984.21|5984.78|5984.08|8
1736257220000|2025-01-07 13:40:20|5985.16|5984.46|5984.91|5984.21|5985.41|5984.71|5984.91|5984.21|92
1736257230000|2025-01-07 13:40:30|5985.16|5984.46|5985.41|5984.71|5985.41|5984.71|5985.16|5984.46|34
1736257240000|2025-01-07 13:40:40|5985.28|5984.58|5985.16|5984.46|5985.28|5984.58|5985.16|5984.46|17
1736257250000|2025-01-07 13:40:50|||||||||7
1736257260000|2025-01-07 13:41:00|||||||||2
1736257270000|2025-01-07 13:41:10|||||||||1
1736257280000|2025-01-07 13:41:20|5985.41|5984.71|5985.16|5984.46|5985.41|5984.71|5985.03|5984.33|114
1736257290000|2025-01-07 13:41:30|5984.91|5984.21|5985.16|5984.46|5985.16|5984.46|5984.91|5984.21|34
1736257300000|2025-01-07 13:41:40|5984.91|5984.21|5984.91|5984.21|5984.91|5984.21|5984.91|5984.21|16
1736257310000|2025-01-07 13:41:50|5985.03|5984.33|5985.16|5984.46|5985.16|5984.46|5985.03|5984.33|33
1736257320000|2025-01-07 13:42:00|5985.03|5984.33|5984.66|5983.96|5985.03|5984.33|5984.66|5983.96|28
1736257330000|2025-01-07 13:42:10|5984.41|5983.71|5983.66|5982.96|5984.41|5983.71|5983.66|5982.96|69
1736257340000|2025-01-07 13:42:20|5983.41|5982.71|5983.66|5982.96|5983.66|5982.96|5983.41|5982.71|38
1736257350000|2025-01-07 13:42:30|5983.53|5982.83|5983.66|5982.96|5983.66|5982.96|5983.41|5982.71|14
1736257360000|2025-01-07 13:42:40|5983.78|5983.08|5983.91|5983.21|5983.91|5983.21|5983.78|5983.08|31
1736257370000|2025-01-07 13:42:50|5983.66|5982.96|5983.66|5982.96|5983.78|5983.08|5983.66|5982.96|14
1736257380000|2025-01-07 13:43:00|5983.41|5982.71|5983.66|5982.96|5983.66|5982.96|5983.41|5982.71|16
1736257390000|2025-01-07 13:43:10|5983.91|5983.21|5984.16|5983.46|5984.16|5983.46|5983.91|5983.21|30
1736257400000|2025-01-07 13:43:20|5983.91|5983.21|5983.91|5983.21|5984.16|5983.46|5983.91|5983.21|61
1736257410000|2025-01-07 13:43:30|5983.66|5982.96|5983.66|5982.96|5983.66|5982.96|5983.41|5982.71|45
1736257420000|2025-01-07 13:43:40|||||||||4
1736257430000|2025-01-07 13:43:50|5983.91|5983.21|5984.41|5983.71|5984.41|5983.71|5983.91|5983.21|59
1736257440000|2025-01-07 13:44:00|5984.66|5983.96|5984.91|5984.21|5985.03|5984.33|5984.66|5983.96|316
1736257450000|2025-01-07 13:44:10|5985.03|5984.33|5985.41|5984.71|5985.41|5984.71|5985.03|5984.33|193
1736257460000|2025-01-07 13:44:20|5985.53|5984.83|5985.41|5984.71|5985.66|5984.96|5985.41|5984.71|66
1736257470000|2025-01-07 13:44:30|5985.53|5984.83|5985.53|5984.83|5985.66|5984.96|5985.41|5984.71|18
1736257480000|2025-01-07 13:44:40|5985.41|5984.71|5985.66|5984.96|5985.66|5984.96|5985.41|5984.71|14
1736257490000|2025-01-07 13:44:50|||||||||13
1736257500000|2025-01-07 13:45:00|5985.91|5985.21|5985.66|5984.96|5985.91|5985.21|5985.41|5984.71|123
1736257510000|2025-01-07 13:45:10|5985.78|5985.08|5985.91|5985.21|5985.91|5985.21|5985.66|5984.96|65
1736257520000|2025-01-07 13:45:20|5985.66|5984.96|5985.91|5985.21|5986.03|5985.33|5985.66|5984.96|74
1736257530000|2025-01-07 13:45:30|5986.16|5985.46|5986.66|5985.96|5986.66|5985.96|5986.16|5985.46|98
1736257540000|2025-01-07 13:45:40|||||||||12
1736257550000|2025-01-07 13:45:50|||||||||34
1736257560000|2025-01-07 13:46:00|5986.53|5985.83|5987.16|5986.46|5987.41|5986.71|5986.53|5985.83|269
1736257570000|2025-01-07 13:46:10|5987.03|5986.33|5986.78|5986.08|5987.03|5986.33|5986.66|5985.96|105
1736257580000|2025-01-07 13:46:20|5986.91|5986.21|5986.41|5985.71|5986.91|5986.21|5986.41|5985.71|53
1736257590000|2025-01-07 13:46:30|5986.28|5985.58|5986.41|5985.71|5986.41|5985.71|5986.28|5985.58|16
1736257600000|2025-01-07 13:46:40|5986.16|5985.46|5986.41|5985.71|5986.41|5985.71|5986.16|5985.46|71
1736257610000|2025-01-07 13:46:50|5986.53|5985.83|5986.41|5985.71|5986.53|5985.83|5986.41|5985.71|109
1736257620000|2025-01-07 13:47:00|5986.16|5985.46|5986.41|5985.71|5986.66|5985.96|5986.16|5985.46|59
1736257630000|2025-01-07 13:47:10|5986.16|5985.46|5986.16|5985.46|5986.28|5985.58|5986.16|5985.46|40
1736257640000|2025-01-07 13:47:20|5986.41|5985.71|5986.66|5985.96|5986.66|5985.96|5986.41|5985.71|41
1736257650000|2025-01-07 13:47:30|||||||||18
1736257660000|2025-01-07 13:47:40|||||||||1
1736257670000|2025-01-07 13:47:50|5986.91|5986.21|5986.66|5985.96|5986.91|5986.21|5986.66|5985.96|37
1736257680000|2025-01-07 13:48:00|5986.78|5986.08|5986.66|5985.96|5986.91|5986.21|5986.66|5985.96|44
1736257690000|2025-01-07 13:48:10|5986.78|5986.08|5986.66|5985.96|5986.78|5986.08|5986.66|5985.96|20
1736257700000|2025-01-07 13:48:20|5986.53|5985.83|5986.41|5985.71|5986.66|5985.96|5986.41|5985.71|96
1736257710000|2025-01-07 13:48:30|5986.66|5985.96|5986.66|5985.96|5986.66|5985.96|5986.53|5985.83|63
1736257720000|2025-01-07 13:48:40|5986.91|5986.21|5986.91|5986.21|5986.91|5986.21|5986.91|5986.21|10
1736257730000|2025-01-07 13:48:50|||||||||44
1736257740000|2025-01-07 13:49:00|5986.66|5985.96|5987.16|5986.46|5987.28|5986.58|5986.66|5985.96|117
1736257750000|2025-01-07 13:49:10|5986.91|5986.21|5986.91|5986.21|5987.03|5986.33|5986.91|5986.21|56
1736257760000|2025-01-07 13:49:20|5987.16|5986.46|5987.41|5986.71|5987.41|5986.71|5987.16|5986.46|110
1736257770000|2025-01-07 13:49:30|5987.16|5986.46|5987.66|5986.96|5987.66|5986.96|5987.16|5986.46|88
1736257780000|2025-01-07 13:49:40|5987.53|5986.83|5987.41|5986.71|5987.66|5986.96|5987.41|5986.71|74
1736257790000|2025-01-07 13:49:50|5987.78|5987.08|5987.41|5986.71|5987.78|5987.08|5987.41|5986.71|117
1736257800000|2025-01-07 13:50:00|5987.66|5986.96|5987.66|5986.96|5987.66|5986.96|5987.66|5986.96|75
1736257810000|2025-01-07 13:50:10|5987.41|5986.71|5987.16|5986.46|5987.41|5986.71|5987.16|5986.46|84
1736257820000|2025-01-07 13:50:20|5987.28|5986.58|5987.28|5986.58|5987.28|5986.58|5987.16|5986.46|81
1736257830000|2025-01-07 13:50:30|5987.16|5986.46|5987.41|5986.71|5987.41|5986.71|5987.16|5986.46|25
1736257840000|2025-01-07 13:50:40|5987.53|5986.83|5987.53|5986.83|5987.53|5986.83|5987.41|5986.71|100
1736257850000|2025-01-07 13:50:50|5987.41|5986.71|5987.91|5987.21|5987.91|5987.21|5987.41|5986.71|55
1736257860000|2025-01-07 13:51:00|5987.66|5986.96|5987.66|5986.96|5987.66|5986.96|5987.53|5986.83|69
1736257870000|2025-01-07 13:51:10|5987.53|5986.83|5987.66|5986.96|5987.66|5986.96|5987.41|5986.71|37
1736257880000|2025-01-07 13:51:20|5987.78|5987.08|5987.66|5986.96|5987.91|5987.21|5987.66|5986.96|17
1736257890000|2025-01-07 13:51:30|5987.53|5986.83|5987.66|5986.96|5987.66|5986.96|5987.53|5986.83|32
1736257900000|2025-01-07 13:51:40|5987.53|5986.83|5987.66|5986.96|5987.66|5986.96|5987.41|5986.71|22
1736257910000|2025-01-07 13:51:50|5987.78|5987.08|5987.91|5987.21|5987.91|5987.21|5987.66|5986.96|23
1736257920000|2025-01-07 13:52:00|5987.78|5987.08|5987.41|5986.71|5987.91|5987.21|5987.41|5986.71|37
1736257930000|2025-01-07 13:52:10|5987.16|5986.46|5987.66|5986.96|5987.66|5986.96|5987.16|5986.46|56
1736257940000|2025-01-07 13:52:20|5987.53|5986.83|5987.41|5986.71|5987.53|5986.83|5987.41|5986.71|11
1736257950000|2025-01-07 13:52:30|5987.66|5986.96|5987.66|5986.96|5987.78|5987.08|5987.41|5986.71|71
1736257960000|2025-01-07 13:52:40|5987.91|5987.21|5987.91|5987.21|5987.91|5987.21|5987.91|5987.21|37
1736257970000|2025-01-07 13:52:50|5988.16|5987.46|5988.41|5987.71|5988.41|5987.71|5988.16|5987.46|82
1736257980000|2025-01-07 13:53:00|5988.28|5987.58|5988.16|5987.46|5988.28|5987.58|5987.91|5987.21|51
1736257990000|2025-01-07 13:53:10|5988.41|5987.71|5988.66|5987.96|5988.66|5987.96|5988.41|5987.71|60
1736258000000|2025-01-07 13:53:20|5988.91|5988.21|5988.66|5987.96|5988.91|5988.21|5988.66|5987.96|58
1736258010000|2025-01-07 13:53:30|5988.78|5988.08|5988.66|5987.96|5988.91|5988.21|5988.66|5987.96|32
1736258020000|2025-01-07 13:53:40|5988.41|5987.71|5988.41|5987.71|5988.66|5987.96|5988.41|5987.71|35
1736258030000|2025-01-07 13:53:50|5988.53|5987.83|5988.16|5987.46|5988.53|5987.83|5988.16|5987.46|50
1736258040000|2025-01-07 13:54:00|5988.41|5987.71|5988.41|5987.71|5988.66|5987.96|5988.41|5987.71|68
1736258050000|2025-01-07 13:54:10|5988.16|5987.46|5988.16|5987.46|5988.16|5987.46|5988.16|5987.46|22
1736258060000|2025-01-07 13:54:20|5988.28|5987.58|5988.16|5987.46|5988.28|5987.58|5988.16|5987.46|29
1736258070000|2025-01-07 13:54:30|5988.03|5987.33|5987.91|5987.21|5988.03|5987.33|5987.91|5987.21|107
1736258080000|2025-01-07 13:54:40|5988.16|5987.46|5987.91|5987.21|5988.16|5987.46|5987.91|5987.21|68
1736258090000|2025-01-07 13:54:50|5987.66|5986.96|5987.66|5986.96|5987.66|5986.96|5987.66|5986.96|149
1736258100000|2025-01-07 13:55:00|5987.53|5986.83|5987.16|5986.46|5987.53|5986.83|5987.16|5986.46|112
1736258110000|2025-01-07 13:55:10|5987.03|5986.33|5986.91|5986.21|5987.03|5986.33|5986.91|5986.21|93
1736258120000|2025-01-07 13:55:20|5987.16|5986.46|5987.16|5986.46|5987.16|5986.46|5987.16|5986.46|87
1736258130000|2025-01-07 13:55:30|5987.41|5986.71|5987.16|5986.46|5987.41|5986.71|5987.16|5986.46|30
1736258140000|2025-01-07 13:55:40|5987.28|5986.58|5987.41|5986.71|5987.41|5986.71|5987.28|5986.58|14
1736258150000|2025-01-07 13:55:50|5987.66|5986.96|5987.91|5987.21|5987.91|5987.21|5987.66|5986.96|41
1736258160000|2025-01-07 13:56:00|5988.16|5987.46|5988.41|5987.71|5988.41|5987.71|5988.16|5987.46|58
1736258170000|2025-01-07 13:56:10|5988.53|5987.83|5988.91|5988.21|5988.91|5988.21|5988.53|5987.83|74
1736258180000|2025-01-07 13:56:20|5988.78|5988.08|5988.91|5988.21|5988.91|5988.21|5988.78|5988.08|161
1736258190000|2025-01-07 13:56:30|5989.03|5988.33|5988.91|5988.21|5989.16|5988.46|5988.91|5988.21|25
1736258200000|2025-01-07 13:56:40|||||||||4
1736258210000|2025-01-07 13:56:50|5989.03|5988.33|5988.91|5988.21|5989.16|5988.46|5988.91|5988.21|78
1736258220000|2025-01-07 13:57:00|5988.78|5988.08|5988.91|5988.21|5988.91|5988.21|5988.66|5987.96|176
1736258230000|2025-01-07 13:57:10|||||||||32
1736258240000|2025-01-07 13:57:20|5989.16|5988.46|5989.03|5988.33|5989.16|5988.46|5988.91|5988.21|117
1736258250000|2025-01-07 13:57:30|5988.91|5988.21|5988.91|5988.21|5989.03|5988.33|5988.91|5988.21|5
1736258260000|2025-01-07 13:57:40|||||||||11
1736258270000|2025-01-07 13:57:50|5989.16|5988.46|5988.91|5988.21|5989.16|5988.46|5988.91|5988.21|89
1736258280000|2025-01-07 13:58:00|||||||||7
1736258290000|2025-01-07 13:58:10|||||||||42
1736258300000|2025-01-07 13:58:20|||||||||54
1736258310000|2025-01-07 13:58:30|5988.78|5988.08|5988.66|5987.96|5988.78|5988.08|5988.66|5987.96|14
1736258320000|2025-01-07 13:58:40|5988.78|5988.08|5988.91|5988.21|5989.03|5988.33|5988.78|5988.08|50
1736258330000|2025-01-07 13:58:50|5988.78|5988.08|5988.66|5987.96|5988.91|5988.21|5988.66|5987.96|35
1736258340000|2025-01-07 13:59:00|5988.78|5988.08|5988.91|5988.21|5988.91|5988.21|5988.16|5987.46|105
1736258350000|2025-01-07 13:59:10|5988.78|5988.08|5988.66|5987.96|5988.78|5988.08|5988.53|5987.83|61
1736258360000|2025-01-07 13:59:20|5988.91|5988.21|5988.91|5988.21|5988.91|5988.21|5988.91|5988.21|23
1736258370000|2025-01-07 13:59:30|5989.03|5988.33|5989.16|5988.46|5989.16|5988.46|5989.03|5988.33|38
1736258380000|2025-01-07 13:59:40|5989.66|5988.96|5990.16|5989.46|5990.16|5989.46|5989.66|5988.96|244
1736258390000|2025-01-07 13:59:50|5990.28|5989.58|5990.41|5989.71|5990.53|5989.83|5990.28|5989.58|191
1736258400000|2025-01-07 14:00:00|5990.66|5989.96|5990.66|5989.96|5990.66|5989.96|5990.41|5989.71|203
1736258410000|2025-01-07 14:00:10|5990.41|5989.71|5990.16|5989.46|5990.41|5989.71|5990.16|5989.46|125
1736258420000|2025-01-07 14:00:20|5990.03|5989.33|5990.16|5989.46|5990.16|5989.46|5990.03|5989.33|59
1736258430000|2025-01-07 14:00:30|5990.41|5989.71|5990.66|5989.96|5990.66|5989.96|5990.16|5989.46|103
1736258440000|2025-01-07 14:00:40|5990.53|5989.83|5990.66|5989.96|5990.66|5989.96|5990.41|5989.71|43
1736258450000|2025-01-07 14:00:50|||||||||26
1736258460000|2025-01-07 14:01:00|5990.78|5990.08|5990.66|5989.96|5990.91|5990.21|5990.66|5989.96|109
1736258470000|2025-01-07 14:01:10|5990.78|5990.08|5990.91|5990.21|5990.91|5990.21|5990.66|5989.96|62
1736258480000|2025-01-07 14:01:20|||||||||1
1736258490000|2025-01-07 14:01:30|5991.03|5990.33|5991.16|5990.46|5991.16|5990.46|5991.03|5990.33|33
1736258500000|2025-01-07 14:01:40|5991.28|5990.58|5991.91|5991.21|5991.91|5991.21|5991.28|5990.58|126
1736258510000|2025-01-07 14:01:50|5992.16|5991.46|5992.16|5991.46|5992.41|5991.71|5992.03|5991.33|166
1736258520000|2025-01-07 14:02:00|5992.28|5991.58|5991.91|5991.21|5992.41|5991.71|5991.91|5991.21|154
1736258530000|2025-01-07 14:02:10|5992.03|5991.33|5992.16|5991.46|5992.16|5991.46|5991.66|5990.96|160
1736258540000|2025-01-07 14:02:20|5992.28|5991.58|5992.41|5991.71|5992.41|5991.71|5992.16|5991.46|109
1736258550000|2025-01-07 14:02:30|||||||||42
1736258560000|2025-01-07 14:02:40|5992.53|5991.83|5992.41|5991.71|5992.66|5991.96|5992.41|5991.71|132
1736258570000|2025-01-07 14:02:50|5992.28|5991.58|5992.66|5991.96|5992.66|5991.96|5992.16|5991.46|77
1736258580000|2025-01-07 14:03:00|5992.53|5991.83|5992.41|5991.71|5992.53|5991.83|5992.41|5991.71|84
1736258590000|2025-01-07 14:03:10|5992.16|5991.46|5991.91|5991.21|5992.41|5991.71|5991.91|5991.21|172
1736258600000|2025-01-07 14:03:20|5991.66|5990.96|5991.91|5991.21|5991.91|5991.21|5991.66|5990.96|90
1736258610000|2025-01-07 14:03:30|5991.66|5990.96|5991.66|5990.96|5991.66|5990.96|5991.66|5990.96|59
1736258620000|2025-01-07 14:03:40|5991.91|5991.21|5992.16|5991.46|5992.16|5991.46|5991.91|5991.21|91
1736258630000|2025-01-07 14:03:50|5992.41|5991.71|5992.66|5991.96|5992.66|5991.96|5992.41|5991.71|126
1736258640000|2025-01-07 14:04:00|5992.41|5991.71|5992.66|5991.96|5992.66|5991.96|5992.41|5991.71|99
1736258650000|2025-01-07 14:04:10|||||||||11
1736258660000|2025-01-07 14:04:20|||||||||3
1736258670000|2025-01-07 14:04:30|5992.41|5991.71|5992.41|5991.71|5992.41|5991.71|5992.41|5991.71|72
1736258680000|2025-01-07 14:04:40|5992.66|5991.96|5992.41|5991.71|5992.66|5991.96|5992.41|5991.71|102
1736258690000|2025-01-07 14:04:50|||||||||73
1736258700000|2025-01-07 14:05:00|5992.28|5991.58|5992.16|5991.46|5992.41|5991.71|5991.78|5991.08|188
1736258710000|2025-01-07 14:05:10|5992.03|5991.33|5992.41|5991.71|5992.41|5991.71|5992.03|5991.33|103
1736258720000|2025-01-07 14:05:20|5992.28|5991.58|5992.16|5991.46|5992.41|5991.71|5992.16|5991.46|88
1736258730000|2025-01-07 14:05:30|5992.41|5991.71|5992.16|5991.46|5992.41|5991.71|5992.16|5991.46|85
1736258740000|2025-01-07 14:05:40|5992.41|5991.71|5991.91|5991.21|5992.41|5991.71|5991.91|5991.21|125
1736258750000|2025-01-07 14:05:50|5992.03|5991.33|5992.16|5991.46|5992.16|5991.46|5991.91|5991.21|42
1736258760000|2025-01-07 14:06:00|5992.03|5991.33|5991.66|5990.96|5992.03|5991.33|5991.66|5990.96|73
1736258770000|2025-01-07 14:06:10|5991.41|5990.71|5990.91|5990.21|5991.41|5990.71|5990.66|5989.96|161
1736258780000|2025-01-07 14:06:20|5991.03|5990.33|5991.41|5990.71|5991.41|5990.71|5991.03|5990.33|41
1736258790000|2025-01-07 14:06:30|5991.53|5990.83|5991.66|5990.96|5991.66|5990.96|5991.41|5990.71|95
1736258800000|2025-01-07 14:06:40|5991.91|5991.21|5991.91|5991.21|5992.16|5991.46|5991.91|5991.21|109
1736258810000|2025-01-07 14:06:50|5992.16|5991.46|5992.16|5991.46|5992.16|5991.46|5991.91|5991.21|79
1736258820000|2025-01-07 14:07:00|5991.91|5991.21|5991.91|5991.21|5992.16|5991.46|5991.91|5991.21|124
1736258830000|2025-01-07 14:07:10|5991.66|5990.96|5991.66|5990.96|5991.66|5990.96|5991.66|5990.96|66
1736258840000|2025-01-07 14:07:20|5991.41|5990.71|5991.41|5990.71|5991.66|5990.96|5991.41|5990.71|54
1736258850000|2025-01-07 14:07:30|5991.53|5990.83|5991.41|5990.71|5991.53|5990.83|5991.28|5990.58|71
1736258860000|2025-01-07 14:07:40|5991.28|5990.58|5991.16|5990.46|5991.41|5990.71|5990.91|5990.21|26
1736258870000|2025-01-07 14:07:50|5991.28|5990.58|5991.41|5990.71|5991.66|5990.96|5991.28|5990.58|102
1736258880000|2025-01-07 14:08:00|5991.28|5990.58|5991.16|5990.46|5991.41|5990.71|5991.16|5990.46|69
1736258890000|2025-01-07 14:08:10|5990.91|5990.21|5991.91|5991.21|5991.91|5991.21|5990.91|5990.21|136
1736258900000|2025-01-07 14:08:20|5992.03|5991.33|5992.16|5991.46|5992.16|5991.46|5991.91|5991.21|76
1736258910000|2025-01-07 14:08:30|5992.41|5991.71|5992.41|5991.71|5992.41|5991.71|5992.41|5991.71|53
1736258920000|2025-01-07 14:08:40|5992.53|5991.83|5992.91|5992.21|5993.16|5992.46|5992.53|5991.83|271
1736258930000|2025-01-07 14:08:50|5993.03|5992.33|5993.16|5992.46|5993.41|5992.71|5993.03|5992.33|175
1736258940000|2025-01-07 14:09:00|5992.91|5992.21|5992.91|5992.21|5993.16|5992.46|5992.91|5992.21|135
1736258950000|2025-01-07 14:09:10|5992.66|5991.96|5992.91|5992.21|5992.91|5992.21|5992.66|5991.96|31
1736258960000|2025-01-07 14:09:20|5993.16|5992.46|5992.41|5991.71|5993.16|5992.46|5992.41|5991.71|229
1736258970000|2025-01-07 14:09:30|5992.28|5991.58|5992.41|5991.71|5992.41|5991.71|5992.28|5991.58|178
1736258980000|2025-01-07 14:09:40|5992.28|5991.58|5991.16|5990.46|5992.28|5991.58|5991.16|5990.46|233
1736258990000|2025-01-07 14:09:50|5991.28|5990.58|5991.66|5990.96|5991.66|5990.96|5991.16|5990.46|156
1736259000000|2025-01-07 14:10:00|5991.91|5991.21|5992.41|5991.71|5992.41|5991.71|5991.66|5990.96|131
1736259010000|2025-01-07 14:10:10|5992.28|5991.58|5992.16|5991.46|5992.41|5991.71|5992.16|5991.46|43
1736259020000|2025-01-07 14:10:20|5992.28|5991.58|5992.16|5991.46|5992.41|5991.71|5991.91|5991.21|87
1736259030000|2025-01-07 14:10:30|5992.03|5991.33|5992.16|5991.46|5992.16|5991.46|5991.91|5991.21|73
1736259040000|2025-01-07 14:10:40|5991.91|5991.21|5991.41|5990.71|5991.91|5991.21|5991.41|5990.71|134
1736259050000|2025-01-07 14:10:50|5991.66|5990.96|5991.66|5990.96|5991.66|5990.96|5991.66|5990.96|29
1736259060000|2025-01-07 14:11:00|5991.53|5990.83|5991.66|5990.96|5991.66|5990.96|5991.41|5990.71|93
1736259070000|2025-01-07 14:11:10|5991.53|5990.83|5991.78|5991.08|5991.91|5991.21|5991.41|5990.71|46
1736259080000|2025-01-07 14:11:20|5991.91|5991.21|5991.16|5990.46|5991.91|5991.21|5991.16|5990.46|144
1736259090000|2025-01-07 14:11:30|5990.91|5990.21|5991.16|5990.46|5991.16|5990.46|5990.66|5989.96|215
1736259100000|2025-01-07 14:11:40|5991.41|5990.71|5990.91|5990.21|5991.41|5990.71|5990.91|5990.21|165
1736259110000|2025-01-07 14:11:50|5990.78|5990.08|5990.66|5989.96|5990.78|5990.08|5990.41|5989.71|156
1736259120000|2025-01-07 14:12:00|5990.53|5989.83|5991.16|5990.46|5991.16|5990.46|5990.41|5989.71|107
1736259130000|2025-01-07 14:12:10|5991.41|5990.71|5991.66|5990.96|5991.66|5990.96|5991.16|5990.46|94
1736259140000|2025-01-07 14:12:20|5991.78|5991.08|5991.66|5990.96|5991.91|5991.21|5991.66|5990.96|80
1736259150000|2025-01-07 14:12:30|5991.78|5991.08|5992.16|5991.46|5992.16|5991.46|5991.66|5990.96|64
1736259160000|2025-01-07 14:12:40|5992.41|5991.71|5992.66|5991.96|5992.66|5991.96|5992.16|5991.46|143
1736259170000|2025-01-07 14:12:50|5992.41|5991.71|5992.41|5991.71|5992.41|5991.71|5992.41|5991.71|58
1736259180000|2025-01-07 14:13:00|5992.53|5991.83|5992.66|5991.96|5992.66|5991.96|5992.41|5991.71|42
1736259190000|2025-01-07 14:13:10|5992.41|5991.71|5992.28|5991.58|5992.41|5991.71|5992.28|5991.58|109
1736259200000|2025-01-07 14:13:20|5992.16|5991.46|5992.16|5991.46|5992.41|5991.71|5992.16|5991.46|73
1736259210000|2025-01-07 14:13:30|5992.03|5991.33|5991.91|5991.21|5992.03|5991.33|5991.78|5991.08|45
1736259220000|2025-01-07 14:13:40|5992.16|5991.46|5991.91|5991.21|5992.16|5991.46|5991.91|5991.21|57
1736259230000|2025-01-07 14:13:50|5992.03|5991.33|5992.16|5991.46|5992.16|5991.46|5992.03|5991.33|31
1736259240000|2025-01-07 14:14:00|5992.41|5991.71|5992.16|5991.46|5992.41|5991.71|5992.16|5991.46|41
1736259250000|2025-01-07 14:14:10|5991.91|5991.21|5991.66|5990.96|5991.91|5991.21|5991.66|5990.96|35
1736259260000|2025-01-07 14:14:20|5991.91|5991.21|5991.91|5991.21|5991.91|5991.21|5991.66|5990.96|30
1736259270000|2025-01-07 14:14:30|5992.03|5991.33|5991.91|5991.21|5992.16|5991.46|5991.66|5990.96|86
1736259280000|2025-01-07 14:14:40|5992.16|5991.46|5991.91|5991.21|5992.16|5991.46|5991.91|5991.21|53
1736259290000|2025-01-07 14:14:50|5992.03|5991.33|5991.91|5991.21|5992.16|5991.46|5991.91|5991.21|61
1736259300000|2025-01-07 14:15:00|5992.16|5991.46|5991.41|5990.71|5992.16|5991.46|5991.16|5990.46|157
1736259310000|2025-01-07 14:15:10|||||||||38
1736259320000|2025-01-07 14:15:20|5991.53|5990.83|5991.66|5990.96|5991.66|5990.96|5991.53|5990.83|25
1736259330000|2025-01-07 14:15:30|5991.41|5990.71|5991.66|5990.96|5991.66|5990.96|5991.41|5990.71|58
1736259340000|2025-01-07 14:15:40|5991.41|5990.71|5991.66|5990.96|5991.66|5990.96|5991.41|5990.71|54
1736259350000|2025-01-07 14:15:50|5991.91|5991.21|5991.91|5991.21|5991.91|5991.21|5991.91|5991.21|13
1736259360000|2025-01-07 14:16:00|5991.78|5991.08|5991.66|5990.96|5991.91|5991.21|5991.41|5990.71|70
1736259370000|2025-01-07 14:16:10|5991.78|5991.08|5991.66|5990.96|5991.91|5991.21|5991.66|5990.96|59
1736259380000|2025-01-07 14:16:20|5991.91|5991.21|5991.78|5991.08|5991.91|5991.21|5991.66|5990.96|71
1736259390000|2025-01-07 14:16:30|5991.66|5990.96|5991.66|5990.96|5991.66|5990.96|5991.41|5990.71|32
1736259400000|2025-01-07 14:16:40|5991.41|5990.71|5991.41|5990.71|5991.41|5990.71|5991.41|5990.71|14
1736259410000|2025-01-07 14:16:50|5991.53|5990.83|5991.66|5990.96|5991.91|5991.21|5991.41|5990.71|92
1736259420000|2025-01-07 14:17:00|5991.53|5990.83|5991.66|5990.96|5991.66|5990.96|5991.41|5990.71|55
1736259430000|2025-01-07 14:17:10|||||||||6
1736259440000|2025-01-07 14:17:20|5991.91|5991.21|5991.91|5991.21|5991.91|5991.21|5991.91|5991.21|34
1736259450000|2025-01-07 14:17:30|5992.41|5991.71|5992.66|5991.96|5992.66|5991.96|5992.41|5991.71|104
1736259460000|2025-01-07 14:17:40|5992.41|5991.71|5992.16|5991.46|5992.41|5991.71|5992.16|5991.46|85
1736259470000|2025-01-07 14:17:50|5992.41|5991.71|5992.41|5991.71|5992.41|5991.71|5991.91|5991.21|88
1736259480000|2025-01-07 14:18:00|5992.53|5991.83|5992.41|5991.71|5992.53|5991.83|5992.41|5991.71|14
1736259490000|2025-01-07 14:18:10|5992.16|5991.46|5991.91|5991.21|5992.16|5991.46|5991.91|5991.21|83
1736259500000|2025-01-07 14:18:20|5991.78|5991.08|5991.66|5990.96|5991.91|5991.21|5991.41|5990.71|79
1736259510000|2025-01-07 14:18:30|5991.78|5991.08|5991.66|5990.96|5991.91|5991.21|5991.41|5990.71|57
1736259520000|2025-01-07 14:18:40|5991.53|5990.83|5991.66|5990.96|5991.66|5990.96|5991.28|5990.58|65
1736259530000|2025-01-07 14:18:50|5991.53|5990.83|5991.66|5990.96|5991.66|5990.96|5991.41|5990.71|35
1736259540000|2025-01-07 14:19:00|5991.78|5991.08|5991.66|5990.96|5991.91|5991.21|5991.66|5990.96|97
1736259550000|2025-01-07 14:19:10|5991.78|5991.08|5991.91|5991.21|5991.91|5991.21|5991.66|5990.96|106
1736259560000|2025-01-07 14:19:20|5991.66|5990.96|5991.66|5990.96|5991.91|5991.21|5991.66|5990.96|45
1736259570000|2025-01-07 14:19:30|5991.78|5991.08|5990.91|5990.21|5991.91|5991.21|5990.91|5990.21|144
1736259580000|2025-01-07 14:19:40|5991.03|5990.33|5991.66|5990.96|5991.66|5990.96|5991.03|5990.33|79
1736259590000|2025-01-07 14:19:50|5991.53|5990.83|5991.66|5990.96|5991.91|5991.21|5991.53|5990.83|97
1736259600000|2025-01-07 14:20:00|||||||||7
1736259610000|2025-01-07 14:20:10|5991.53|5990.83|5990.91|5990.21|5991.66|5990.96|5990.91|5990.21|139
1736259620000|2025-01-07 14:20:20|5990.66|5989.96|5990.91|5990.21|5991.16|5990.46|5990.66|5989.96|80
1736259630000|2025-01-07 14:20:30|5991.16|5990.46|5991.16|5990.46|5991.16|5990.46|5990.91|5990.21|55
1736259640000|2025-01-07 14:20:40|5991.03|5990.33|5991.03|5990.33|5991.16|5990.46|5990.91|5990.21|58
1736259650000|2025-01-07 14:20:50|5990.91|5990.21|5990.41|5989.71|5990.91|5990.21|5990.41|5989.71|106
1736259660000|2025-01-07 14:21:00|5990.16|5989.46|5990.66|5989.96|5990.66|5989.96|5990.16|5989.46|186
1736259670000|2025-01-07 14:21:10|5990.78|5990.08|5990.16|5989.46|5990.78|5990.08|5990.16|5989.46|81
1736259680000|2025-01-07 14:21:20|5990.41|5989.71|5990.66|5989.96|5990.66|5989.96|5990.41|5989.71|70
1736259690000|2025-01-07 14:21:30|5990.53|5989.83|5990.66|5989.96|5990.91|5990.21|5990.41|5989.71|34
1736259700000|2025-01-07 14:21:40|5990.53|5989.83|5990.41|5989.71|5990.53|5989.83|5990.16|5989.46|103
1736259710000|2025-01-07 14:21:50|5990.16|5989.46|5990.16|5989.46|5990.41|5989.71|5990.16|5989.46|77
1736259720000|2025-01-07 14:22:00|5990.28|5989.58|5990.16|5989.46|5990.41|5989.71|5990.16|5989.46|61
1736259730000|2025-01-07 14:22:10|5990.03|5989.33|5989.66|5988.96|5990.03|5989.33|5989.41|5988.71|116
1736259740000|2025-01-07 14:22:20|5989.91|5989.21|5990.16|5989.46|5990.16|5989.46|5989.91|5989.21|114
1736259750000|2025-01-07 14:22:30|5989.91|5989.21|5990.16|5989.46|5990.16|5989.46|5989.91|5989.21|58
1736259760000|2025-01-07 14:22:40|5990.41|5989.71|5989.91|5989.21|5990.41|5989.71|5989.91|5989.21|105
1736259770000|2025-01-07 14:22:50|5990.03|5989.33|5990.03|5989.33|5990.16|5989.46|5989.91|5989.21|145
1736259780000|2025-01-07 14:23:00|5990.16|5989.46|5990.66|5989.96|5990.66|5989.96|5990.03|5989.33|84
1736259790000|2025-01-07 14:23:10|5990.91|5990.21|5990.66|5989.96|5991.16|5990.46|5990.66|5989.96|144
1736259800000|2025-01-07 14:23:20|5990.41|5989.71|5990.66|5989.96|5990.66|5989.96|5990.41|5989.71|74
1736259810000|2025-01-07 14:23:30|5990.53|5989.83|5990.66|5989.96|5990.66|5989.96|5990.41|5989.71|47
1736259820000|2025-01-07 14:23:40|5990.41|5989.71|5990.41|5989.71|5990.66|5989.96|5990.41|5989.71|39
1736259830000|2025-01-07 14:23:50|5990.66|5989.96|5990.66|5989.96|5990.66|5989.96|5990.41|5989.71|46
1736259840000|2025-01-07 14:24:00|5990.91|5990.21|5990.91|5990.21|5990.91|5990.21|5990.66|5989.96|72
1736259850000|2025-01-07 14:24:10|5990.66|5989.96|5990.66|5989.96|5990.66|5989.96|5990.41|5989.71|74
1736259860000|2025-01-07 14:24:20|5990.91|5990.21|5991.03|5990.33|5991.03|5990.33|5990.91|5990.21|17
1736259870000|2025-01-07 14:24:30|5991.16|5990.46|5990.66|5989.96|5991.16|5990.46|5990.66|5989.96|89
1736259880000|2025-01-07 14:24:40|5990.53|5989.83|5990.91|5990.21|5990.91|5990.21|5990.41|5989.71|50
1736259890000|2025-01-07 14:24:50|5990.78|5990.08|5990.91|5990.21|5990.91|5990.21|5990.78|5990.08|39
1736259900000|2025-01-07 14:25:00|5991.41|5990.71|5991.91|5991.21|5992.16|5991.46|5991.41|5990.71|546
1736259910000|2025-01-07 14:25:10|5991.66|5990.96|5991.66|5990.96|5992.16|5991.46|5991.66|5990.96|147
1736259920000|2025-01-07 14:25:20|5991.78|5991.08|5992.16|5991.46|5992.16|5991.46|5991.66|5990.96|87
1736259930000|2025-01-07 14:25:30|||||||||60
1736259940000|2025-01-07 14:25:40|5992.03|5991.33|5991.91|5991.21|5992.03|5991.33|5991.91|5991.21|56
1736259950000|2025-01-07 14:25:50|5992.03|5991.33|5991.91|5991.21|5992.03|5991.33|5991.91|5991.21|70
1736259960000|2025-01-07 14:26:00|5992.03|5991.33|5991.41|5990.71|5992.03|5991.33|5991.41|5990.71|254
1736259970000|2025-01-07 14:26:10|5990.91|5990.21|5991.16|5990.46|5991.16|5990.46|5990.66|5989.96|315
1736259980000|2025-01-07 14:26:20|5991.28|5990.58|5991.41|5990.71|5991.41|5990.71|5991.28|5990.58|40
1736259990000|2025-01-07 14:26:30|5991.28|5990.58|5991.16|5990.46|5991.28|5990.58|5991.16|5990.46|67
1736260000000|2025-01-07 14:26:40|5991.28|5990.58|5991.41|5990.71|5991.41|5990.71|5991.28|5990.58|90
1736260010000|2025-01-07 14:26:50|5991.66|5990.96|5991.41|5990.71|5991.66|5990.96|5991.41|5990.71|81
1736260020000|2025-01-07 14:27:00|5991.16|5990.46|5991.16|5990.46|5991.41|5990.71|5991.16|5990.46|107
1736260030000|2025-01-07 14:27:10|5991.41|5990.71|5991.41|5990.71|5991.41|5990.71|5991.16|5990.46|90
1736260040000|2025-01-07 14:27:20|||||||||46
1736260050000|2025-01-07 14:27:30|5991.66|5990.96|5992.66|5991.96|5992.66|5991.96|5991.66|5990.96|250
1736260060000|2025-01-07 14:27:40|5992.53|5991.83|5992.91|5992.21|5992.91|5992.21|5992.41|5991.71|122
1736260070000|2025-01-07 14:27:50|5992.66|5991.96|5992.66|5991.96|5992.78|5992.08|5992.66|5991.96|139
1736260080000|2025-01-07 14:28:00|5992.16|5991.46|5992.66|5991.96|5992.66|5991.96|5991.91|5991.21|351
1736260090000|2025-01-07 14:28:10|5992.78|5992.08|5992.91|5992.21|5992.91|5992.21|5992.66|5991.96|133
1736260100000|2025-01-07 14:28:20|5992.78|5992.08|5992.91|5992.21|5992.91|5992.21|5992.66|5991.96|229
1736260110000|2025-01-07 14:28:30|5993.03|5992.33|5992.91|5992.21|5993.03|5992.33|5992.91|5992.21|79
1736260120000|2025-01-07 14:28:40|5993.16|5992.46|5993.41|5992.71|5993.41|5992.71|5993.16|5992.46|234
1736260130000|2025-01-07 14:28:50|5993.66|5992.96|5993.91|5993.21|5993.91|5993.21|5993.41|5992.71|257
1736260140000|2025-01-07 14:29:00|5993.66|5992.96|5993.28|5992.58|5993.66|5992.96|5993.16|5992.46|299
1736260150000|2025-01-07 14:29:10|5993.41|5992.71|5993.41|5992.71|5993.66|5992.96|5993.41|5992.71|265
1736260160000|2025-01-07 14:29:20|5993.91|5993.21|5994.41|5993.71|5994.66|5993.96|5993.91|5993.21|747
1736260170000|2025-01-07 14:29:30|5994.91|5994.21|5994.41|5993.71|5994.91|5994.21|5994.16|5993.46|526
1736260180000|2025-01-07 14:29:40|5994.28|5993.58|5994.16|5993.46|5994.28|5993.58|5994.16|5993.46|120
1736260190000|2025-01-07 14:29:50|5994.41|5993.71|5995.16|5994.46|5995.41|5994.71|5994.41|5993.71|582
1736260200000|2025-01-07 14:30:00|5995.06|5994.56|5996.06|5995.56|5997.31|5996.81|5994.06|5993.56|4500
1736260210000|2025-01-07 14:30:10|5995.81|5995.31|5996.56|5996.06|5997.31|5996.81|5995.31|5994.81|1693
1736260220000|2025-01-07 14:30:20|5996.81|5996.31|5995.81|5995.31|5996.81|5996.31|5995.31|5994.81|843
1736260230000|2025-01-07 14:30:30|5995.56|5995.06|5995.06|5994.56|5996.31|5995.81|5995.06|5994.56|942
1736260240000|2025-01-07 14:30:40|5995.31|5994.81|5995.06|5994.56|5995.81|5995.31|5994.06|5993.56|1140
1736260250000|2025-01-07 14:30:50|5995.31|5994.81|5996.81|5996.31|5996.81|5996.31|5995.31|5994.81|992
1736260260000|2025-01-07 14:31:00|5997.06|5996.56|5997.56|5997.06|5997.56|5997.06|5996.81|5996.31|1488
1736260270000|2025-01-07 14:31:10|5997.81|5997.31|5996.31|5995.81|5998.06|5997.56|5995.81|5995.31|1551
1736260280000|2025-01-07 14:31:20|5996.06|5995.56|5997.06|5996.56|5997.31|5996.81|5996.06|5995.56|1034
1736260290000|2025-01-07 14:31:30|5996.81|5996.31|5997.31|5996.81|5997.56|5997.06|5996.81|5996.31|658
1736260300000|2025-01-07 14:31:40|5997.56|5997.06|5996.81|5996.31|5998.31|5997.81|5996.81|5996.31|857
1736260310000|2025-01-07 14:31:50|5996.56|5996.06|5996.06|5995.56|5996.81|5996.31|5995.81|5995.31|651
1736260320000|2025-01-07 14:32:00|5995.81|5995.31|5996.81|5996.31|5996.81|5996.31|5995.81|5995.31|997
1736260330000|2025-01-07 14:32:10|5997.06|5996.56|5997.31|5996.81|5998.06|5997.56|5997.06|5996.56|1024
1736260340000|2025-01-07 14:32:20|5997.06|5996.56|5996.06|5995.56|5997.06|5996.56|5995.81|5995.31|888
1736260350000|2025-01-07 14:32:30|5995.81|5995.31|5996.31|5995.81|5996.81|5996.31|5995.31|5994.81|739
1736260360000|2025-01-07 14:32:40|5996.56|5996.06|5995.31|5994.81|5996.56|5996.06|5995.31|5994.81|538
1736260370000|2025-01-07 14:32:50|5995.56|5995.06|5995.81|5995.31|5996.31|5995.81|5995.06|5994.56|1005
1736260380000|2025-01-07 14:33:00|5996.06|5995.56|5996.06|5995.56|5996.68|5996.18|5995.81|5995.31|935
1736260390000|2025-01-07 14:33:10|5996.18|5995.68|5996.06|5995.56|5996.81|5996.31|5996.06|5995.56|678
1736260400000|2025-01-07 14:33:20|5996.31|5995.81|5995.56|5995.06|5996.43|5995.93|5995.31|5994.81|866
1736260410000|2025-01-07 14:33:30|5995.43|5994.93|5995.06|5994.56|5996.31|5995.81|5995.06|5994.56|588
1736260420000|2025-01-07 14:33:40|5995.31|5994.81|5994.31|5993.81|5995.31|5994.81|5994.31|5993.81|862
1736260430000|2025-01-07 14:33:50|5994.06|5993.56|5993.06|5992.56|5994.56|5994.06|5993.06|5992.56|1230
1736260440000|2025-01-07 14:34:00|5992.56|5992.06|5993.56|5993.06|5994.06|5993.56|5992.56|5992.06|1627
1736260450000|2025-01-07 14:34:10|5993.31|5992.81|5992.56|5992.06|5993.81|5993.31|5992.06|5991.56|788
1736260460000|2025-01-07 14:34:20|5992.43|5991.93|5991.06|5990.56|5992.43|5991.93|5991.06|5990.56|752
1736260470000|2025-01-07 14:34:30|5991.31|5990.81|5991.06|5990.56|5992.31|5991.81|5990.56|5990.06|879
1736260480000|2025-01-07 14:34:40|5990.81|5990.31|5990.31|5989.81|5990.81|5990.31|5990.31|5989.81|654
1736260490000|2025-01-07 14:34:50|5990.81|5990.31|5990.56|5990.06|5990.81|5990.31|5990.06|5989.56|790
1736260500000|2025-01-07 14:35:00|5990.31|5989.81|5989.06|5988.56|5991.06|5990.56|5989.06|5988.56|1563
1736260510000|2025-01-07 14:35:10|5989.31|5988.81|5989.31|5988.81|5990.06|5989.56|5989.06|5988.56|795
1736260520000|2025-01-07 14:35:20|5989.56|5989.06|5988.81|5988.31|5989.81|5989.31|5988.81|5988.31|528
1736260530000|2025-01-07 14:35:30|5989.06|5988.56|5990.06|5989.56|5990.31|5989.81|5988.56|5988.06|797
1736260540000|2025-01-07 14:35:40|5989.81|5989.31|5990.06|5989.56|5990.31|5989.81|5989.56|5989.06|574
1736260550000|2025-01-07 14:35:50|5990.31|5989.81|5988.31|5987.81|5990.56|5990.06|5988.31|5987.81|948
1736260560000|2025-01-07 14:36:00|5988.56|5988.06|5989.06|5988.56|5989.56|5989.06|5988.56|5988.06|848
1736260570000|2025-01-07 14:36:10|5989.31|5988.81|5990.81|5990.31|5991.31|5990.81|5989.31|5988.81|825
1736260580000|2025-01-07 14:36:20|5991.06|5990.56|5989.56|5989.06|5991.06|5990.56|5989.56|5989.06|603
1736260590000|2025-01-07 14:36:30|5989.18|5988.68|5989.06|5988.56|5989.31|5988.81|5988.56|5988.06|476
1736260600000|2025-01-07 14:36:40|5989.31|5988.81|5988.06|5987.56|5989.31|5988.81|5987.81|5987.31|796
1736260610000|2025-01-07 14:36:50|5988.31|5987.81|5988.81|5988.31|5989.06|5988.56|5988.06|5987.56|921
1736260620000|2025-01-07 14:37:00|5989.06|5988.56|5987.56|5987.06|5989.31|5988.81|5987.31|5986.81|929
1736260630000|2025-01-07 14:37:10|5987.81|5987.31|5988.81|5988.31|5988.81|5988.31|5987.56|5987.06|822
1736260640000|2025-01-07 14:37:20|5988.68|5988.18|5988.81|5988.31|5989.56|5989.06|5988.68|5988.18|609
1736260650000|2025-01-07 14:37:30|5988.56|5988.06|5988.81|5988.31|5989.06|5988.56|5988.06|5987.56|756
1736260660000|2025-01-07 14:37:40|5988.56|5988.06|5989.31|5988.81|5989.31|5988.81|5988.56|5988.06|456
1736260670000|2025-01-07 14:37:50|5989.06|5988.56|5988.81|5988.31|5989.56|5989.06|5988.81|5988.31|422
1736260680000|2025-01-07 14:38:00|5988.56|5988.06|5989.06|5988.56|5989.06|5988.56|5988.56|5988.06|603
1736260690000|2025-01-07 14:38:10|5989.18|5988.68|5991.06|5990.56|5991.06|5990.56|5989.06|5988.56|980
1736260700000|2025-01-07 14:38:20|5991.56|5991.06|5989.81|5989.31|5991.56|5991.06|5989.81|5989.31|813
1736260710000|2025-01-07 14:38:30|5989.31|5988.81|5989.06|5988.56|5989.31|5988.81|5988.56|5988.06|471
1736260720000|2025-01-07 14:38:40|5988.81|5988.31|5988.06|5987.56|5989.06|5988.56|5987.81|5987.31|626
1736260730000|2025-01-07 14:38:50|5987.81|5987.31|5987.81|5987.31|5988.06|5987.56|5986.56|5986.06|964
1736260740000|2025-01-07 14:39:00|5987.31|5986.81|5987.06|5986.56|5988.06|5987.56|5986.56|5986.06|751
1736260750000|2025-01-07 14:39:10|5986.81|5986.31|5986.06|5985.56|5987.56|5987.06|5986.06|5985.56|1023
1736260760000|2025-01-07 14:39:20|5986.31|5985.81|5985.81|5985.31|5987.06|5986.56|5985.81|5985.31|922
1736260770000|2025-01-07 14:39:30|5985.56|5985.06|5984.81|5984.31|5985.81|5985.31|5984.68|5984.18|994
1736260780000|2025-01-07 14:39:40|5984.56|5984.06|5983.06|5982.56|5985.06|5984.56|5983.06|5982.56|1050
1736260790000|2025-01-07 14:39:50|5982.81|5982.31|5983.06|5982.56|5983.06|5982.56|5982.56|5982.06|1000
1736260800000|2025-01-07 14:40:00|5982.81|5982.31|5982.31|5981.81|5983.56|5983.06|5981.56|5981.06|1884
1736260810000|2025-01-07 14:40:10|5982.56|5982.06|5985.56|5985.06|5985.56|5985.06|5982.56|5982.06|1109
1736260820000|2025-01-07 14:40:20|5985.81|5985.31|5986.06|5985.56|5986.56|5986.06|5985.31|5984.81|1343
1736260830000|2025-01-07 14:40:30|5985.81|5985.31|5984.06|5983.56|5985.81|5985.31|5983.81|5983.31|717
1736260840000|2025-01-07 14:40:40|5983.56|5983.06|5985.31|5984.81|5985.31|5984.81|5983.56|5983.06|779
1736260850000|2025-01-07 14:40:50|5985.56|5985.06|5985.06|5984.56|5985.56|5985.06|5984.56|5984.06|498
1736260860000|2025-01-07 14:41:00|5984.81|5984.31|5984.31|5983.81|5985.06|5984.56|5983.81|5983.31|546
1736260870000|2025-01-07 14:41:10|5984.56|5984.06|5984.81|5984.31|5985.81|5985.31|5984.56|5984.06|427
1736260880000|2025-01-07 14:41:20|5985.31|5984.81|5986.56|5986.06|5986.56|5986.06|5985.06|5984.56|529
1736260890000|2025-01-07 14:41:30|5986.31|5985.81|5985.06|5984.56|5986.56|5986.06|5985.06|5984.56|704
1736260900000|2025-01-07 14:41:40|5985.31|5984.81|5985.56|5985.06|5985.56|5985.06|5984.31|5983.81|588
1736260910000|2025-01-07 14:41:50|5985.31|5984.81|5986.06|5985.56|5986.31|5985.81|5985.31|5984.81|409
1736260920000|2025-01-07 14:42:00|5985.81|5985.31|5987.06|5986.56|5987.56|5987.06|5985.56|5985.06|726
1736260930000|2025-01-07 14:42:10|5987.18|5986.68|5986.56|5986.06|5987.18|5986.68|5985.31|5984.81|1224
1736260940000|2025-01-07 14:42:20|5986.31|5985.81|5985.81|5985.31|5986.31|5985.81|5985.06|5984.56|550
1736260950000|2025-01-07 14:42:30|5986.06|5985.56|5986.31|5985.81|5986.43|5985.93|5985.31|5984.81|461
1736260960000|2025-01-07 14:42:40|5986.56|5986.06|5985.81|5985.31|5986.56|5986.06|5985.56|5985.06|568
1736260970000|2025-01-07 14:42:50|5986.06|5985.56|5986.81|5986.31|5987.06|5986.56|5986.06|5985.56|379
1736260980000|2025-01-07 14:43:00|5987.06|5986.56|5988.56|5988.06|5988.56|5988.06|5986.81|5986.31|947
1736260990000|2025-01-07 14:43:10|5988.31|5987.81|5988.56|5988.06|5988.56|5988.06|5987.06|5986.56|702
1736261000000|2025-01-07 14:43:20|5988.31|5987.81|5987.81|5987.31|5988.31|5987.81|5987.31|5986.81|901
1736261010000|2025-01-07 14:43:30|5988.06|5987.56|5986.31|5985.81|5988.06|5987.56|5986.31|5985.81|460
1736261020000|2025-01-07 14:43:40|5986.56|5986.06|5987.31|5986.81|5987.31|5986.81|5986.56|5986.06|393
1736261030000|2025-01-07 14:43:50|5987.43|5986.93|5987.56|5987.06|5987.56|5987.06|5986.56|5986.06|341
1736261040000|2025-01-07 14:44:00|5987.81|5987.31|5988.56|5988.06|5988.56|5988.06|5987.56|5987.06|514
1736261050000|2025-01-07 14:44:10|5988.31|5987.81|5988.06|5987.56|5989.06|5988.56|5987.81|5987.31|724
1736261060000|2025-01-07 14:44:20|5987.81|5987.31|5988.81|5988.31|5989.31|5988.81|5987.81|5987.31|597
1736261070000|2025-01-07 14:44:30|5989.06|5988.56|5989.81|5989.31|5990.31|5989.81|5989.06|5988.56|665
1736261080000|2025-01-07 14:44:40|5989.56|5989.06|5989.81|5989.31|5990.06|5989.56|5989.31|5988.81|454
1736261090000|2025-01-07 14:44:50|5989.56|5989.06|5989.81|5989.31|5990.06|5989.56|5989.31|5988.81|359
1736261100000|2025-01-07 14:45:00|5989.68|5989.18|5990.06|5989.56|5990.31|5989.81|5989.56|5989.06|1111
1736261110000|2025-01-07 14:45:10|5989.81|5989.31|5991.81|5991.31|5992.06|5991.56|5989.81|5989.31|1095
1736261120000|2025-01-07 14:45:20|5992.06|5991.56|5992.56|5992.06|5992.56|5992.06|5991.56|5991.06|759
1736261130000|2025-01-07 14:45:30|5992.81|5992.31|5993.31|5992.81|5993.31|5992.81|5992.56|5992.06|699
1736261140000|2025-01-07 14:45:40|5993.06|5992.56|5992.81|5992.31|5993.31|5992.81|5991.93|5991.43|784
1736261150000|2025-01-07 14:45:50|5992.93|5992.43|5992.31|5991.81|5993.06|5992.56|5991.81|5991.31|473
1736261160000|2025-01-07 14:46:00|5992.56|5992.06|5993.06|5992.56|5993.06|5992.56|5991.81|5991.31|684
1736261170000|2025-01-07 14:46:10|5992.93|5992.43|5992.56|5992.06|5993.81|5993.31|5992.06|5991.56|661
1736261180000|2025-01-07 14:46:20|5992.31|5991.81|5992.06|5991.56|5992.81|5992.31|5991.56|5991.06|527
1736261190000|2025-01-07 14:46:30|5991.81|5991.31|5991.81|5991.31|5992.31|5991.81|5990.81|5990.31|749
1736261200000|2025-01-07 14:46:40|5992.06|5991.56|5990.31|5989.81|5992.31|5991.81|5990.06|5989.56|604
1736261210000|2025-01-07 14:46:50|5990.06|5989.56|5990.31|5989.81|5990.43|5989.93|5989.81|5989.31|633
1736261220000|2025-01-07 14:47:00|5990.06|5989.56|5988.31|5987.81|5990.31|5989.81|5988.31|5987.81|804
1736261230000|2025-01-07 14:47:10|5988.56|5988.06|5989.31|5988.81|5989.56|5989.06|5988.56|5988.06|507
1736261240000|2025-01-07 14:47:20|5989.43|5988.93|5988.06|5987.56|5989.43|5988.93|5988.06|5987.56|615
1736261250000|2025-01-07 14:47:30|5988.31|5987.81|5989.68|5989.18|5989.81|5989.31|5988.31|5987.81|533
1736261260000|2025-01-07 14:47:40|5989.56|5989.06|5989.56|5989.06|5989.56|5989.06|5989.06|5988.56|300
1736261270000|2025-01-07 14:47:50|5989.31|5988.81|5989.81|5989.31|5990.06|5989.56|5988.81|5988.31|412
1736261280000|2025-01-07 14:48:00|5990.06|5989.56|5989.81|5989.31|5990.06|5989.56|5989.56|5989.06|519
1736261290000|2025-01-07 14:48:10|5989.93|5989.43|5991.56|5991.06|5991.56|5991.06|5989.93|5989.43|506
1736261300000|2025-01-07 14:48:20|5991.81|5991.31|5991.06|5990.56|5991.81|5991.31|5990.81|5990.31|434
1736261310000|2025-01-07 14:48:30|5990.56|5990.06|5990.81|5990.31|5991.06|5990.56|5990.31|5989.81|328
1736261320000|2025-01-07 14:48:40|5990.93|5990.43|5991.31|5990.81|5991.56|5991.06|5990.81|5990.31|278
1736261330000|2025-01-07 14:48:50|5991.18|5990.68|5990.81|5990.31|5991.31|5990.81|5990.31|5989.81|341
1736261340000|2025-01-07 14:49:00|5991.06|5990.56|5990.81|5990.31|5991.06|5990.56|5990.56|5990.06|613
1736261350000|2025-01-07 14:49:10|5991.06|5990.56|5990.31|5989.81|5991.31|5990.81|5990.06|5989.56|577
1736261360000|2025-01-07 14:49:20|5990.06|5989.56|5989.56|5989.06|5990.31|5989.81|5989.31|5988.81|427
1736261370000|2025-01-07 14:49:30|5989.68|5989.18|5988.31|5987.81|5989.81|5989.31|5988.31|5987.81|561
1736261380000|2025-01-07 14:49:40|5988.56|5988.06|5988.06|5987.56|5988.81|5988.31|5988.06|5987.56|492
1736261390000|2025-01-07 14:49:50|5988.18|5987.68|5987.56|5987.06|5988.18|5987.68|5986.81|5986.31|768
1736261400000|2025-01-07 14:50:00|5987.31|5986.81|5987.81|5987.31|5988.06|5987.56|5986.56|5986.06|755
1736261410000|2025-01-07 14:50:10|5988.06|5987.56|5988.06|5987.56|5988.31|5987.81|5987.06|5986.56|554
1736261420000|2025-01-07 14:50:20|5987.93|5987.43|5986.56|5986.06|5987.93|5987.43|5985.81|5985.31|848
1736261430000|2025-01-07 14:50:30|5986.43|5985.93|5986.81|5986.31|5987.31|5986.81|5986.06|5985.56|517
1736261440000|2025-01-07 14:50:40|5986.56|5986.06|5987.06|5986.56|5987.81|5987.31|5986.56|5986.06|383
1736261450000|2025-01-07 14:50:50|5986.81|5986.31|5987.31|5986.81|5987.31|5986.81|5986.31|5985.81|467
1736261460000|2025-01-07 14:51:00|5987.81|5987.31|5987.81|5987.31|5988.06|5987.56|5987.06|5986.56|561
1736261470000|2025-01-07 14:51:10|5988.81|5988.31|5989.56|5989.06|5989.56|5989.06|5988.31|5987.81|557
1736261480000|2025-01-07 14:51:20|5990.06|5989.56|5990.06|5989.56|5990.06|5989.56|5989.31|5988.81|732
1736261490000|2025-01-07 14:51:30|5990.31|5989.81|5990.81|5990.31|5990.81|5990.31|5990.06|5989.56|825
1736261500000|2025-01-07 14:51:40|5991.06|5990.56|5990.31|5989.81|5991.06|5990.56|5990.06|5989.56|590
1736261510000|2025-01-07 14:51:50|5990.56|5990.06|5989.93|5989.43|5990.81|5990.31|5989.56|5989.06|429
1736261520000|2025-01-07 14:52:00|5990.31|5989.81|5990.81|5990.31|5990.81|5990.31|5990.06|5989.56|479
1736261530000|2025-01-07 14:52:10|5990.56|5990.06|5991.18|5990.68|5991.18|5990.68|5990.56|5990.06|329
1736261540000|2025-01-07 14:52:20|5991.06|5990.56|5993.31|5992.81|5993.31|5992.81|5991.06|5990.56|968
1736261550000|2025-01-07 14:52:30|5993.06|5992.56|5993.06|5992.56|5993.06|5992.56|5992.31|5991.81|489
1736261560000|2025-01-07 14:52:40|5993.31|5992.81|5992.31|5991.81|5993.31|5992.81|5992.31|5991.81|338
1736261570000|2025-01-07 14:52:50|5992.56|5992.06|5993.06|5992.56|5993.06|5992.56|5992.31|5991.81|728
1736261580000|2025-01-07 14:53:00|5992.81|5992.31|5993.06|5992.56|5993.56|5993.06|5992.56|5992.06|496
1736261590000|2025-01-07 14:53:10|5992.81|5992.31|5993.31|5992.81|5993.56|5993.06|5992.81|5992.31|351
1736261600000|2025-01-07 14:53:20|5993.18|5992.68|5992.56|5992.06|5993.43|5992.93|5992.31|5991.81|575
1736261610000|2025-01-07 14:53:30|5992.68|5992.18|5991.06|5990.56|5992.81|5992.31|5991.06|5990.56|491
1736261620000|2025-01-07 14:53:40|5990.81|5990.31|5990.06|5989.56|5991.43|5990.93|5990.06|5989.56|584
1736261630000|2025-01-07 14:53:50|5989.81|5989.31|5989.56|5989.06|5990.06|5989.56|5989.31|5988.81|584
1736261640000|2025-01-07 14:54:00|5989.81|5989.31|5988.81|5988.31|5990.06|5989.56|5988.31|5987.81|765
1736261650000|2025-01-07 14:54:10|5988.56|5988.06|5987.81|5987.31|5988.56|5988.06|5987.56|5987.06|567
1736261660000|2025-01-07 14:54:20|5988.06|5987.56|5988.81|5988.31|5988.81|5988.31|5987.56|5987.06|679
1736261670000|2025-01-07 14:54:30|5988.56|5988.06|5988.56|5988.06|5988.68|5988.18|5988.31|5987.81|215
1736261680000|2025-01-07 14:54:40|5988.31|5987.81|5988.56|5988.06|5988.81|5988.31|5988.06|5987.56|199
1736261690000|2025-01-07 14:54:50|5988.31|5987.81|5988.81|5988.31|5989.31|5988.81|5988.31|5987.81|297
1736261700000|2025-01-07 14:55:00|5988.31|5987.81|5989.81|5989.31|5989.81|5989.31|5988.31|5987.81|634
1736261710000|2025-01-07 14:55:10|5990.06|5989.56|5990.31|5989.81|5990.31|5989.81|5989.56|5989.06|447
1736261720000|2025-01-07 14:55:20|5990.18|5989.68|5990.81|5990.31|5990.81|5990.31|5990.06|5989.56|484
1736261730000|2025-01-07 14:55:30|5991.31|5990.81|5990.56|5990.06|5991.31|5990.81|5990.31|5989.81|373
1736261740000|2025-01-07 14:55:40|5990.81|5990.31|5990.56|5990.06|5991.31|5990.81|5990.43|5989.93|472
1736261750000|2025-01-07 14:55:50|5990.31|5989.81|5990.56|5990.06|5991.06|5990.56|5989.81|5989.31|633
1736261760000|2025-01-07 14:56:00|5990.31|5989.81|5990.31|5989.81|5990.81|5990.31|5989.81|5989.31|519
1736261770000|2025-01-07 14:56:10|5990.56|5990.06|5989.81|5989.31|5990.56|5990.06|5989.06|5988.56|438
1736261780000|2025-01-07 14:56:20|5989.68|5989.18|5988.31|5987.81|5989.81|5989.31|5988.31|5987.81|469
1736261790000|2025-01-07 14:56:30|5988.06|5987.56|5987.81|5987.31|5988.06|5987.56|5987.31|5986.81|681
1736261800000|2025-01-07 14:56:40|5987.56|5987.06|5989.06|5988.56|5989.56|5989.06|5987.56|5987.06|587
1736261810000|2025-01-07 14:56:50|5988.81|5988.31|5987.06|5986.56|5988.81|5988.31|5987.06|5986.56|500
1736261820000|2025-01-07 14:57:00|5987.31|5986.81|5986.81|5986.31|5987.31|5986.81|5985.81|5985.31|1112
1736261830000|2025-01-07 14:57:10|5987.31|5986.81|5986.06|5985.56|5987.56|5987.06|5985.06|5984.56|995
1736261840000|2025-01-07 14:57:20|5985.81|5985.31|5985.56|5985.06|5986.06|5985.56|5984.56|5984.06|764
1736261850000|2025-01-07 14:57:30|5985.31|5984.81|5984.06|5983.56|5985.56|5985.06|5983.81|5983.31|733
1736261860000|2025-01-07 14:57:40|5984.31|5983.81|5984.56|5984.06|5985.06|5984.56|5983.06|5982.56|919
1736261870000|2025-01-07 14:57:50|5984.31|5983.81|5985.31|5984.81|5985.81|5985.31|5984.31|5983.81|748
1736261880000|2025-01-07 14:58:00|5985.56|5985.06|5985.56|5985.06|5986.31|5985.81|5985.31|5984.81|431
1736261890000|2025-01-07 14:58:10|5985.68|5985.18|5984.06|5983.56|5986.31|5985.81|5983.81|5983.31|752
1736261900000|2025-01-07 14:58:20|5984.18|5983.68|5983.56|5983.06|5984.31|5983.81|5983.31|5982.81|684
1736261910000|2025-01-07 14:58:30|5983.68|5983.18|5983.56|5983.06|5984.06|5983.56|5983.31|5982.81|326
1736261920000|2025-01-07 14:58:40|5983.31|5982.81|5983.56|5983.06|5984.06|5983.56|5983.06|5982.56|590
1736261930000|2025-01-07 14:58:50|5983.43|5982.93|5984.06|5983.56|5984.56|5984.06|5983.31|5982.81|467
1736261940000|2025-01-07 14:59:00|5984.18|5983.68|5984.56|5984.06|5984.68|5984.18|5983.31|5982.81|499
1736261950000|2025-01-07 14:59:10|5984.06|5983.56|5984.06|5983.56|5984.31|5983.81|5983.31|5982.81|270
1736261960000|2025-01-07 14:59:20|5984.31|5983.81|5984.31|5983.81|5985.06|5984.56|5984.31|5983.81|290
1736261970000|2025-01-07 14:59:30|5984.18|5983.68|5984.93|5984.43|5984.93|5984.43|5983.81|5983.31|385
1736261980000|2025-01-07 14:59:40|5984.81|5984.31|5984.56|5984.06|5984.81|5984.31|5984.43|5983.93|118
1736261990000|2025-01-07 14:59:50|5984.93|5984.43|5984.43|5983.93|5984.93|5984.43|5983.93|5983.43|238
1736262000000|2025-01-07 15:00:00|5984.56|5984.06|5979.31|5978.81|5984.56|5984.06|5974.68|5974.18|3233
1736262010000|2025-01-07 15:00:10|5979.18|5978.68|5980.31|5979.81|5980.81|5980.31|5978.81|5978.31|1427
1736262020000|2025-01-07 15:00:20|5980.06|5979.56|5975.31|5974.81|5980.06|5979.56|5975.31|5974.81|1423
1736262030000|2025-01-07 15:00:30|5975.56|5975.06|5974.81|5974.31|5976.81|5976.31|5974.31|5973.81|1533
1736262040000|2025-01-07 15:00:40|5975.06|5974.56|5973.56|5973.06|5975.06|5974.56|5972.56|5972.06|1828
1736262050000|2025-01-07 15:00:50|5973.81|5973.31|5972.31|5971.81|5973.81|5973.31|5971.81|5971.31|1233
1736262060000|2025-01-07 15:01:00|5972.06|5971.56|5970.06|5969.56|5972.31|5971.81|5969.56|5969.06|2242
1736262070000|2025-01-07 15:01:10|5969.56|5969.06|5967.56|5967.06|5969.56|5969.06|5967.06|5966.56|2080
1736262080000|2025-01-07 15:01:20|5967.31|5966.81|5966.56|5966.06|5967.56|5967.06|5965.31|5964.81|2232
1736262090000|2025-01-07 15:01:30|5966.31|5965.81|5964.56|5964.06|5966.31|5965.81|5963.31|5962.81|1897
1736262100000|2025-01-07 15:01:40|5964.06|5963.56|5961.06|5960.56|5964.06|5963.56|5960.81|5960.31|1995
1736262110000|2025-01-07 15:01:50|5960.81|5960.31|5961.06|5960.56|5962.06|5961.56|5960.06|5959.56|2086
1736262120000|2025-01-07 15:02:00|5961.31|5960.81|5958.31|5957.81|5961.81|5961.31|5958.31|5957.81|2525
1736262130000|2025-01-07 15:02:10|5957.56|5957.06|5958.18|5957.68|5958.81|5958.31|5957.31|5956.81|1937
1736262140000|2025-01-07 15:02:20|5957.81|5957.31|5958.56|5958.06|5959.06|5958.56|5957.31|5956.81|1927
1736262150000|2025-01-07 15:02:30|5958.81|5958.31|5960.31|5959.81|5961.06|5960.56|5958.56|5958.06|2127
1736262160000|2025-01-07 15:02:40|5960.06|5959.56|5963.31|5962.81|5963.56|5963.06|5959.31|5958.81|2544
1736262170000|2025-01-07 15:02:50|5963.06|5962.56|5963.56|5963.06|5964.31|5963.81|5962.06|5961.56|2055
1736262180000|2025-01-07 15:03:00|5963.31|5962.81|5963.31|5962.81|5965.31|5964.81|5962.31|5961.81|2023
1736262190000|2025-01-07 15:03:10|5963.06|5962.56|5963.31|5962.81|5963.31|5962.81|5961.06|5960.56|1611
1736262200000|2025-01-07 15:03:20|5962.81|5962.31|5964.06|5963.56|5965.06|5964.56|5962.06|5961.56|2304
1736262210000|2025-01-07 15:03:30|5963.56|5963.06|5963.81|5963.31|5963.81|5963.31|5962.81|5962.31|1108
1736262220000|2025-01-07 15:03:40|5963.56|5963.06|5964.31|5963.81|5964.81|5964.31|5963.06|5962.56|1238
1736262230000|2025-01-07 15:03:50|5964.56|5964.06|5967.81|5967.31|5968.06|5967.56|5964.56|5964.06|2349
1736262240000|2025-01-07 15:04:00|5968.06|5967.56|5965.06|5964.56|5968.06|5967.56|5965.06|5964.56|2312
1736262250000|2025-01-07 15:04:10|5964.56|5964.06|5963.31|5962.81|5965.06|5964.56|5962.81|5962.31|1586
1736262260000|2025-01-07 15:04:20|5963.18|5962.68|5959.81|5959.31|5963.18|5962.68|5959.31|5958.81|2016
1736262270000|2025-01-07 15:04:30|5960.31|5959.81|5960.06|5959.56|5961.56|5961.06|5959.81|5959.31|1410
1736262280000|2025-01-07 15:04:40|5960.31|5959.81|5959.56|5959.06|5960.31|5959.81|5959.06|5958.56|1298
1736262290000|2025-01-07 15:04:50|5960.06|5959.56|5957.81|5957.31|5960.31|5959.81|5957.81|5957.31|1459
1736262300000|2025-01-07 15:05:00|5958.31|5957.81|5957.06|5956.56|5958.56|5958.06|5956.56|5956.06|2729
1736262310000|2025-01-07 15:05:10|5956.56|5956.06|5961.43|5960.93|5961.56|5961.06|5956.56|5956.06|2556
1736262320000|2025-01-07 15:05:20|5961.81|5961.31|5958.81|5958.31|5961.81|5961.31|5958.81|5958.31|1803
1736262330000|2025-01-07 15:05:30|5958.18|5957.68|5960.31|5959.81|5960.31|5959.81|5957.81|5957.31|1280
1736262340000|2025-01-07 15:05:40|5960.81|5960.31|5961.06|5960.56|5961.81|5961.31|5960.56|5960.06|1231
1736262350000|2025-01-07 15:05:50|5961.43|5960.93|5960.31|5959.81|5962.06|5961.56|5960.31|5959.81|829
1736262360000|2025-01-07 15:06:00|5960.56|5960.06|5958.56|5958.06|5961.06|5960.56|5958.31|5957.81|1447
1736262370000|2025-01-07 15:06:10|5959.06|5958.56|5960.31|5959.81|5960.81|5960.31|5958.93|5958.43|888
1736262380000|2025-01-07 15:06:20|5959.93|5959.43|5958.31|5957.81|5960.43|5959.93|5957.81|5957.31|893
1736262390000|2025-01-07 15:06:30|5958.06|5957.56|5958.06|5957.56|5958.06|5957.56|5957.06|5956.56|1406
1736262400000|2025-01-07 15:06:40|5958.31|5957.81|5960.31|5959.81|5961.06|5960.56|5958.06|5957.56|1381
1736262410000|2025-01-07 15:06:50|5960.06|5959.56|5958.81|5958.31|5960.06|5959.56|5958.56|5958.06|654
1736262420000|2025-01-07 15:07:00|5959.06|5958.56|5959.31|5958.81|5961.31|5960.81|5959.06|5958.56|1045
1736262430000|2025-01-07 15:07:10|5959.06|5958.56|5956.56|5956.06|5959.81|5959.31|5956.56|5956.06|1240
1736262440000|2025-01-07 15:07:20|5956.43|5955.93|5956.81|5956.31|5958.31|5957.81|5955.81|5955.31|1393
1736262450000|2025-01-07 15:07:30|5956.56|5956.06|5957.56|5957.06|5958.56|5958.06|5956.06|5955.56|1223
1736262460000|2025-01-07 15:07:40|5957.31|5956.81|5956.06|5955.56|5957.31|5956.81|5955.56|5955.06|1807
1736262470000|2025-01-07 15:07:50|5955.81|5955.31|5955.31|5954.81|5956.06|5955.56|5955.06|5954.56|1933
1736262480000|2025-01-07 15:08:00|5955.56|5955.06|5953.31|5952.81|5955.81|5955.31|5950.56|5950.06|4972
1736262490000|2025-01-07 15:08:10|5952.81|5952.31|5955.56|5955.06|5956.81|5956.31|5952.56|5952.06|2053
1736262500000|2025-01-07 15:08:20|5955.31|5954.81|5953.18|5952.68|5955.31|5954.81|5953.06|5952.56|1710
1736262510000|2025-01-07 15:08:30|5953.06|5952.56|5953.81|5953.31|5954.43|5953.93|5953.06|5952.56|1832
1736262520000|2025-01-07 15:08:40|5953.56|5953.06|5953.81|5953.31|5954.81|5954.31|5953.56|5953.06|1013
1736262530000|2025-01-07 15:08:50|5954.06|5953.56|5954.81|5954.31|5954.81|5954.31|5952.81|5952.31|1136
1736262540000|2025-01-07 15:09:00|5954.56|5954.06|5954.06|5953.56|5955.31|5954.81|5953.81|5953.31|2193
1736262550000|2025-01-07 15:09:10|5953.81|5953.31|5952.06|5951.56|5954.31|5953.81|5950.56|5950.06|1353
1736262560000|2025-01-07 15:09:20|5951.81|5951.31|5950.81|5950.31|5951.81|5951.31|5949.56|5949.06|2191
1736262570000|2025-01-07 15:09:30|5951.06|5950.56|5950.43|5949.93|5951.43|5950.93|5949.81|5949.31|1141
1736262580000|2025-01-07 15:09:40|5950.31|5949.81|5950.56|5950.06|5951.81|5951.31|5949.31|5948.81|1385
1736262590000|2025-01-07 15:09:50|5950.31|5949.81|5950.81|5950.31|5951.56|5951.06|5950.31|5949.81|1247
1736262600000|2025-01-07 15:10:00|5951.06|5950.56|5951.06|5950.56|5952.31|5951.81|5950.06|5949.56|1637
1736262610000|2025-01-07 15:10:10|5951.56|5951.06|5951.56|5951.06|5952.31|5951.81|5950.06|5949.56|999
1736262620000|2025-01-07 15:10:20|5951.81|5951.31|5950.31|5949.81|5951.81|5951.31|5949.31|5948.81|1382
1736262630000|2025-01-07 15:10:30|5950.06|5949.56|5949.81|5949.31|5950.31|5949.81|5947.43|5946.93|2023
1736262640000|2025-01-07 15:10:40|5949.56|5949.06|5948.31|5947.81|5950.31|5949.81|5948.31|5947.81|1212
1736262650000|2025-01-07 15:10:50|5948.06|5947.56|5950.06|5949.56|5950.56|5950.06|5948.06|5947.56|1270
1736262660000|2025-01-07 15:11:00|5949.56|5949.06|5953.06|5952.56|5953.56|5953.06|5948.56|5948.06|1879
1736262670000|2025-01-07 15:11:10|5953.31|5952.81|5952.56|5952.06|5953.81|5953.31|5952.31|5951.81|1618
1736262680000|2025-01-07 15:11:20|5952.81|5952.31|5952.31|5951.81|5953.81|5953.31|5951.56|5951.06|1346
1736262690000|2025-01-07 15:11:30|5952.81|5952.31|5953.56|5953.06|5953.56|5953.06|5952.31|5951.81|930
1736262700000|2025-01-07 15:11:40|5953.31|5952.81|5951.93|5951.43|5953.31|5952.81|5951.81|5951.31|959
1736262710000|2025-01-07 15:11:50|5951.81|5951.31|5949.56|5949.06|5952.06|5951.56|5949.31|5948.81|1052
1736262720000|2025-01-07 15:12:00|5949.31|5948.81|5949.56|5949.06|5950.31|5949.81|5948.56|5948.06|1502
1736262730000|2025-01-07 15:12:10|5949.31|5948.81|5951.56|5951.06|5952.06|5951.56|5949.31|5948.81|1123
1736262740000|2025-01-07 15:12:20|5951.81|5951.31|5951.56|5951.06|5952.31|5951.81|5950.06|5949.56|1382
1736262750000|2025-01-07 15:12:30|5951.81|5951.31|5953.31|5952.81|5953.81|5953.31|5951.81|5951.31|1070
1736262760000|2025-01-07 15:12:40|5953.56|5953.06|5956.56|5956.06|5957.06|5956.56|5953.56|5953.06|1723
1736262770000|2025-01-07 15:12:50|5956.31|5955.81|5956.31|5955.81|5957.06|5956.56|5956.06|5955.56|1194
1736262780000|2025-01-07 15:13:00|5956.81|5956.31|5955.56|5955.06|5957.43|5956.93|5955.43|5954.93|1797
1736262790000|2025-01-07 15:13:10|5955.81|5955.31|5953.06|5952.56|5956.56|5956.06|5953.06|5952.56|1453
1736262800000|2025-01-07 15:13:20|5953.31|5952.81|5953.06|5952.56|5953.81|5953.31|5952.81|5952.31|880
1736262810000|2025-01-07 15:13:30|5952.81|5952.31|5954.81|5954.31|5954.81|5954.31|5951.81|5951.31|1272
1736262820000|2025-01-07 15:13:40|5954.56|5954.06|5953.56|5953.06|5955.06|5954.56|5953.31|5952.81|838
1736262830000|2025-01-07 15:13:50|5953.81|5953.31|5951.06|5950.56|5953.81|5953.31|5951.06|5950.56|726
1736262840000|2025-01-07 15:14:00|5951.18|5950.68|5951.56|5951.06|5952.56|5952.06|5951.06|5950.56|1255
1736262850000|2025-01-07 15:14:10|5951.31|5950.81|5950.06|5949.56|5952.06|5951.56|5949.56|5949.06|1123
1736262860000|2025-01-07 15:14:20|5950.31|5949.81|5950.81|5950.31|5951.81|5951.31|5950.31|5949.81|1069
1736262870000|2025-01-07 15:14:30|5951.06|5950.56|5949.81|5949.31|5951.06|5950.56|5949.31|5948.81|686
1736262880000|2025-01-07 15:14:40|5949.93|5949.43|5951.06|5950.56|5951.56|5951.06|5949.81|5949.31|831
1736262890000|2025-01-07 15:14:50|5951.31|5950.81|5951.31|5950.81|5952.06|5951.56|5950.56|5950.06|991
1736262900000|2025-01-07 15:15:00|5951.06|5950.56|5949.81|5949.31|5951.56|5951.06|5949.31|5948.81|2423
1736262910000|2025-01-07 15:15:10|5950.06|5949.56|5950.93|5950.43|5951.31|5950.81|5949.93|5949.43|1137
1736262920000|2025-01-07 15:15:20|5951.06|5950.56|5949.93|5949.43|5951.31|5950.81|5949.56|5949.06|887
1736262930000|2025-01-07 15:15:30|5950.31|5949.81|5948.81|5948.31|5950.68|5950.18|5948.81|5948.31|876
1736262940000|2025-01-07 15:15:40|5949.06|5948.56|5948.43|5947.93|5949.06|5948.56|5947.81|5947.31|1608
1736262950000|2025-01-07 15:15:50|5948.31|5947.81|5948.56|5948.06|5949.06|5948.56|5947.56|5947.06|1015
1736262960000|2025-01-07 15:16:00|5949.06|5948.56|5949.06|5948.56|5949.56|5949.06|5948.06|5947.56|1539
1736262970000|2025-01-07 15:16:10|5948.81|5948.31|5948.81|5948.31|5949.56|5949.06|5947.56|5947.06|1235
1736262980000|2025-01-07 15:16:20|5948.56|5948.06|5946.81|5946.31|5948.56|5948.06|5946.81|5946.31|1313
1736262990000|2025-01-07 15:16:30|5947.06|5946.56|5946.56|5946.06|5947.56|5947.06|5945.81|5945.31|1338
1736263000000|2025-01-07 15:16:40|5946.68|5946.18|5949.06|5948.56|5949.56|5949.06|5945.81|5945.31|1563
1736263010000|2025-01-07 15:16:50|5948.81|5948.31|5947.06|5946.56|5949.31|5948.81|5946.56|5946.06|1063
1736263020000|2025-01-07 15:17:00|5946.81|5946.31|5948.06|5947.56|5949.31|5948.81|5946.81|5946.31|883
1736263030000|2025-01-07 15:17:10|5947.81|5947.31|5947.31|5946.81|5949.06|5948.56|5947.31|5946.81|970
1736263040000|2025-01-07 15:17:20|5947.06|5946.56|5945.31|5944.81|5947.06|5946.56|5944.31|5943.81|1918
1736263050000|2025-01-07 15:17:30|5945.06|5944.56|5944.06|5943.56|5945.06|5944.56|5941.31|5940.81|4773
1736263060000|2025-01-07 15:17:40|5944.56|5944.06|5943.06|5942.56|5944.56|5944.06|5942.81|5942.31|1701
1736263070000|2025-01-07 15:17:50|5942.81|5942.31|5942.56|5942.06|5943.06|5942.56|5942.06|5941.56|871
1736263080000|2025-01-07 15:18:00|5942.81|5942.31|5943.31|5942.81|5943.31|5942.81|5940.56|5940.06|1781
1736263090000|2025-01-07 15:18:10|5943.81|5943.31|5945.56|5945.06|5945.81|5945.31|5943.06|5942.56|1492
1736263100000|2025-01-07 15:18:20|5945.81|5945.31|5945.81|5945.31|5946.56|5946.06|5944.81|5944.31|1649
1736263110000|2025-01-07 15:18:30|5945.56|5945.06|5945.56|5945.06|5946.31|5945.81|5945.06|5944.56|789
1736263120000|2025-01-07 15:18:40|5945.81|5945.31|5944.06|5943.56|5946.31|5945.81|5943.81|5943.31|1148
1736263130000|2025-01-07 15:18:50|5943.81|5943.31|5944.06|5943.56|5945.06|5944.56|5943.56|5943.06|736
1736263140000|2025-01-07 15:19:00|5944.31|5943.81|5945.56|5945.06|5946.81|5946.31|5944.31|5943.81|1340
1736263150000|2025-01-07 15:19:10|5945.31|5944.81|5947.06|5946.56|5947.31|5946.81|5945.31|5944.81|1122
1736263160000|2025-01-07 15:19:20|5946.81|5946.31|5948.81|5948.31|5949.31|5948.81|5946.81|5946.31|1703
1736263170000|2025-01-07 15:19:30|5949.06|5948.56|5948.06|5947.56|5949.31|5948.81|5947.81|5947.31|1247
1736263180000|2025-01-07 15:19:40|5947.56|5947.06|5947.81|5947.31|5948.31|5947.81|5947.06|5946.56|920
1736263190000|2025-01-07 15:19:50|5947.93|5947.43|5949.06|5948.56|5949.43|5948.93|5947.93|5947.43|1158
1736263200000|2025-01-07 15:20:00|5948.56|5948.06|5952.56|5952.06|5952.56|5952.06|5948.56|5948.06|3292
1736263210000|2025-01-07 15:20:10|5952.81|5952.31|5953.81|5953.31|5954.31|5953.81|5952.31|5951.81|1847
1736263220000|2025-01-07 15:20:20|5953.56|5953.06|5951.81|5951.31|5953.81|5953.31|5950.81|5950.31|1396
1736263230000|2025-01-07 15:20:30|5952.06|5951.56|5951.31|5950.81|5952.06|5951.56|5950.81|5950.31|1108
1736263240000|2025-01-07 15:20:40|5951.06|5950.56|5949.06|5948.56|5951.06|5950.56|5949.06|5948.56|894
1736263250000|2025-01-07 15:20:50|5948.81|5948.31|5950.31|5949.81|5950.31|5949.81|5948.56|5948.06|834
1736263260000|2025-01-07 15:21:00|5950.56|5950.06|5952.06|5951.56|5952.06|5951.56|5950.56|5950.06|947
1736263270000|2025-01-07 15:21:10|5952.31|5951.81|5954.06|5953.56|5954.06|5953.56|5952.31|5951.81|1153
1736263280000|2025-01-07 15:21:20|5954.31|5953.81|5954.81|5954.31|5955.06|5954.56|5953.31|5952.81|1249
1736263290000|2025-01-07 15:21:30|5954.56|5954.06|5956.06|5955.56|5956.06|5955.56|5954.56|5954.06|1084
1736263300000|2025-01-07 15:21:40|5956.31|5955.81|5954.56|5954.06|5956.56|5956.06|5954.56|5954.06|1671
1736263310000|2025-01-07 15:21:50|5954.31|5953.81|5956.31|5955.81|5957.31|5956.81|5954.31|5953.81|2599
1736263320000|2025-01-07 15:22:00|5956.06|5955.56|5956.31|5955.81|5956.31|5955.81|5955.31|5954.81|912
1736263330000|2025-01-07 15:22:10|5955.81|5955.31|5956.31|5955.81|5957.06|5956.56|5955.81|5955.31|1045
1736263340000|2025-01-07 15:22:20|5955.81|5955.31|5955.06|5954.56|5957.81|5957.31|5955.06|5954.56|1579
1736263350000|2025-01-07 15:22:30|5954.93|5954.43|5953.81|5953.31|5955.06|5954.56|5953.56|5953.06|1194
1736263360000|2025-01-07 15:22:40|5954.06|5953.56|5953.81|5953.31|5954.81|5954.31|5953.56|5953.06|841
1736263370000|2025-01-07 15:22:50|5953.56|5953.06|5955.31|5954.81|5955.31|5954.81|5953.31|5952.81|1889
1736263380000|2025-01-07 15:23:00|5955.18|5954.68|5956.18|5955.68|5957.06|5956.56|5955.18|5954.68|1028
1736263390000|2025-01-07 15:23:10|5956.06|5955.56|5956.56|5956.06|5956.81|5956.31|5955.81|5955.31|1074
1736263400000|2025-01-07 15:23:20|5956.81|5956.31|5958.06|5957.56|5960.31|5959.81|5956.56|5956.06|2198
1736263410000|2025-01-07 15:23:30|5957.81|5957.31|5958.56|5958.06|5958.56|5958.06|5956.56|5956.06|1248
1736263420000|2025-01-07 15:23:40|5958.31|5957.81|5957.56|5957.06|5958.31|5957.81|5957.06|5956.56|678
1736263430000|2025-01-07 15:23:50|5957.68|5957.18|5957.06|5956.56|5958.06|5957.56|5956.81|5956.31|723
1736263440000|2025-01-07 15:24:00|5957.31|5956.81|5958.68|5958.18|5959.31|5958.81|5956.81|5956.31|1090
1736263450000|2025-01-07 15:24:10|5958.56|5958.06|5958.31|5957.81|5958.81|5958.31|5957.81|5957.31|545
1736263460000|2025-01-07 15:24:20|5958.18|5957.68|5958.56|5958.06|5959.81|5959.31|5958.06|5957.56|865
1736263470000|2025-01-07 15:24:30|5958.81|5958.31|5958.81|5958.31|5959.43|5958.93|5958.31|5957.81|603
1736263480000|2025-01-07 15:24:40|5959.06|5958.56|5958.81|5958.31|5959.06|5958.56|5957.31|5956.81|813
1736263490000|2025-01-07 15:24:50|5958.56|5958.06|5958.81|5958.31|5959.31|5958.81|5958.31|5957.81|724
1736263500000|2025-01-07 15:25:00|5959.31|5958.81|5963.06|5962.56|5963.06|5962.56|5958.56|5958.06|2492
1736263510000|2025-01-07 15:25:10|5963.56|5963.06|5964.06|5963.56|5964.06|5963.56|5963.06|5962.56|2089
1736263520000|2025-01-07 15:25:20|5963.81|5963.31|5963.56|5963.06|5965.31|5964.81|5963.31|5962.81|1891
1736263530000|2025-01-07 15:25:30|5964.06|5963.56|5963.31|5962.81|5964.06|5963.56|5962.56|5962.06|810
1736263540000|2025-01-07 15:25:40|5963.56|5963.06|5964.31|5963.81|5964.81|5964.31|5963.31|5962.81|815
1736263550000|2025-01-07 15:25:50|5964.56|5964.06|5963.31|5962.81|5964.56|5964.06|5962.81|5962.31|987
1736263560000|2025-01-07 15:26:00|5963.43|5962.93|5965.31|5964.81|5966.06|5965.56|5963.43|5962.93|1257
1736263570000|2025-01-07 15:26:10|5964.81|5964.31|5965.31|5964.81|5965.56|5965.06|5964.31|5963.81|892
1736263580000|2025-01-07 15:26:20|5965.06|5964.56|5964.56|5964.06|5965.56|5965.06|5963.81|5963.31|772
1736263590000|2025-01-07 15:26:30|5963.81|5963.31|5964.43|5963.93|5964.81|5964.31|5963.81|5963.31|570
1736263600000|2025-01-07 15:26:40|5964.56|5964.06|5964.56|5964.06|5965.81|5965.31|5964.56|5964.06|1349
1736263610000|2025-01-07 15:26:50|5965.06|5964.56|5964.56|5964.06|5965.06|5964.56|5963.93|5963.43|490
1736263620000|2025-01-07 15:27:00|5965.06|5964.56|5964.81|5964.31|5965.31|5964.81|5964.18|5963.68|1218
1736263630000|2025-01-07 15:27:10|5964.56|5964.06|5964.81|5964.31|5965.81|5965.31|5964.31|5963.81|769
1736263640000|2025-01-07 15:27:20|5964.31|5963.81|5964.56|5964.06|5964.81|5964.31|5964.31|5963.81|639
1736263650000|2025-01-07 15:27:30|5964.31|5963.81|5962.31|5961.81|5964.31|5963.81|5962.31|5961.81|1146
1736263660000|2025-01-07 15:27:40|5962.56|5962.06|5962.56|5962.06|5963.31|5962.81|5962.56|5962.06|613
1736263670000|2025-01-07 15:27:50|5962.81|5962.31|5962.56|5962.06|5963.18|5962.68|5962.31|5961.81|466
1736263680000|2025-01-07 15:28:00|5962.31|5961.81|5960.68|5960.18|5962.56|5962.06|5960.56|5960.06|1124
1736263690000|2025-01-07 15:28:10|5960.81|5960.31|5959.81|5959.31|5960.81|5960.31|5959.56|5959.06|1451
1736263700000|2025-01-07 15:28:20|5960.06|5959.56|5959.56|5959.06|5960.81|5960.31|5959.31|5958.81|751
1736263710000|2025-01-07 15:28:30|5959.81|5959.31|5962.06|5961.56|5962.06|5961.56|5959.56|5959.06|831
1736263720000|2025-01-07 15:28:40|5961.81|5961.31|5962.18|5961.68|5962.31|5961.81|5961.31|5960.81|615
1736263730000|2025-01-07 15:28:50|5962.06|5961.56|5961.81|5961.31|5962.31|5961.81|5961.56|5961.06|420
1736263740000|2025-01-07 15:29:00|5962.31|5961.81|5961.81|5961.31|5963.31|5962.81|5961.81|5961.31|786
1736263750000|2025-01-07 15:29:10|5962.06|5961.56|5961.56|5961.06|5963.68|5963.18|5961.31|5960.81|996
1736263760000|2025-01-07 15:29:20|5961.81|5961.31|5958.81|5958.31|5962.06|5961.56|5958.81|5958.31|1021
1736263770000|2025-01-07 15:29:30|5959.06|5958.56|5956.56|5956.06|5959.31|5958.81|5956.56|5956.06|1462
1736263780000|2025-01-07 15:29:40|5956.81|5956.31|5956.31|5955.81|5957.31|5956.81|5956.06|5955.56|1316
1736263790000|2025-01-07 15:29:50|5956.56|5956.06|5956.43|5955.93|5957.56|5957.06|5956.31|5955.81|1141
1736263800000|2025-01-07 15:30:00|5956.56|5956.06|5957.81|5957.31|5957.81|5957.31|5954.81|5954.31|1942
1736263810000|2025-01-07 15:30:10|5957.56|5957.06|5957.06|5956.56|5958.06|5957.56|5957.06|5956.56|895
1736263820000|2025-01-07 15:30:20|5957.31|5956.81|5955.31|5954.81|5957.81|5957.31|5955.06|5954.56|864
1736263830000|2025-01-07 15:30:30|5955.06|5954.56|5954.31|5953.81|5955.43|5954.93|5954.31|5953.81|604
1736263840000|2025-01-07 15:30:40|5954.56|5954.06|5952.31|5951.81|5954.56|5954.06|5951.81|5951.31|1322
1736263850000|2025-01-07 15:30:50|5952.56|5952.06|5952.06|5951.56|5953.56|5953.06|5951.06|5950.56|828
1736263860000|2025-01-07 15:31:00|5951.81|5951.31|5948.81|5948.31|5952.31|5951.81|5948.81|5948.31|1889
1736263870000|2025-01-07 15:31:10|5949.06|5948.56|5949.68|5949.18|5950.06|5949.56|5948.31|5947.81|1473
1736263880000|2025-01-07 15:31:20|5949.81|5949.31|5948.56|5948.06|5949.81|5949.31|5948.56|5948.06|1012
1736263890000|2025-01-07 15:31:30|5948.31|5947.81|5949.06|5948.56|5949.56|5949.06|5948.31|5947.81|957
1736263900000|2025-01-07 15:31:40|5948.81|5948.31|5948.31|5947.81|5950.06|5949.56|5948.31|5947.81|786
1736263910000|2025-01-07 15:31:50|5948.43|5947.93|5947.56|5947.06|5948.43|5947.93|5946.81|5946.31|1254
1736263920000|2025-01-07 15:32:00|5947.31|5946.81|5947.06|5946.56|5949.06|5948.56|5947.06|5946.56|1019
1736263930000|2025-01-07 15:32:10|5947.31|5946.81|5941.56|5941.06|5947.31|5946.81|5941.56|5941.06|2120
1736263940000|2025-01-07 15:32:20|5942.06|5941.56|5945.56|5945.06|5945.56|5945.06|5942.06|5941.56|1418
1736263950000|2025-01-07 15:32:30|5945.06|5944.56|5946.56|5946.06|5947.81|5947.31|5944.81|5944.31|1644
1736263960000|2025-01-07 15:32:40|5946.81|5946.31|5945.06|5944.56|5947.06|5946.56|5944.81|5944.31|910
1736263970000|2025-01-07 15:32:50|5944.81|5944.31|5943.81|5943.31|5945.93|5945.43|5943.81|5943.31|793
1736263980000|2025-01-07 15:33:00|5944.06|5943.56|5943.56|5943.06|5945.06|5944.56|5943.06|5942.56|1051
1736263990000|2025-01-07 15:33:10|5943.81|5943.31|5944.06|5943.56|5945.06|5944.56|5943.56|5943.06|872
1736264000000|2025-01-07 15:33:20|5944.18|5943.68|5945.06|5944.56|5946.31|5945.81|5943.81|5943.31|819
1736264010000|2025-01-07 15:33:30|5944.81|5944.31|5945.06|5944.56|5946.06|5945.56|5944.56|5944.06|692
1736264020000|2025-01-07 15:33:40|5944.93|5944.43|5947.56|5947.06|5948.31|5947.81|5944.93|5944.43|1049
1736264030000|2025-01-07 15:33:50|5947.31|5946.81|5947.31|5946.81|5947.56|5947.06|5946.81|5946.31|543
1736264040000|2025-01-07 15:34:00|5947.06|5946.56|5948.06|5947.56|5948.06|5947.56|5946.56|5946.06|1177
1736264050000|2025-01-07 15:34:10|5947.81|5947.31|5946.56|5946.06|5948.06|5947.56|5946.06|5945.56|830
1736264060000|2025-01-07 15:34:20|5946.81|5946.31|5945.56|5945.06|5947.31|5946.81|5945.06|5944.56|577
1736264070000|2025-01-07 15:34:30|5945.81|5945.31|5946.31|5945.81|5946.56|5946.06|5945.31|5944.81|463
1736264080000|2025-01-07 15:34:40|5946.43|5945.93|5944.06|5943.56|5946.56|5946.06|5943.56|5943.06|757
1736264090000|2025-01-07 15:34:50|5944.18|5943.68|5946.06|5945.56|5946.06|5945.56|5944.18|5943.68|523
1736264100000|2025-01-07 15:35:00|5945.56|5945.06|5946.56|5946.06|5947.56|5947.06|5945.06|5944.56|1052
1736264110000|2025-01-07 15:35:10|5946.43|5945.93|5945.56|5945.06|5946.43|5945.93|5944.31|5943.81|1082
1736264120000|2025-01-07 15:35:20|5945.81|5945.31|5945.31|5944.81|5946.06|5945.56|5945.06|5944.56|618
1736264130000|2025-01-07 15:35:30|5945.06|5944.56|5945.56|5945.06|5947.06|5946.56|5943.56|5943.06|1128
1736264140000|2025-01-07 15:35:40|5945.81|5945.31|5946.31|5945.81|5947.31|5946.81|5945.56|5945.06|579
1736264150000|2025-01-07 15:35:50|5946.56|5946.06|5946.56|5946.06|5947.56|5947.06|5945.81|5945.31|603
1736264160000|2025-01-07 15:36:00|5946.81|5946.31|5946.56|5946.06|5947.56|5947.06|5946.31|5945.81|961
1736264170000|2025-01-07 15:36:10|5946.31|5945.81|5945.31|5944.81|5946.56|5946.06|5945.31|5944.81|425
1736264180000|2025-01-07 15:36:20|5945.06|5944.56|5946.06|5945.56|5946.56|5946.06|5943.81|5943.31|1407
1736264190000|2025-01-07 15:36:30|5945.81|5945.31|5947.06|5946.56|5947.31|5946.81|5945.31|5944.81|744
1736264200000|2025-01-07 15:36:40|5947.31|5946.81|5947.31|5946.81|5947.81|5947.31|5946.56|5946.06|459
1736264210000|2025-01-07 15:36:50|5947.56|5947.06|5946.81|5946.31|5948.06|5947.56|5946.06|5945.56|532
1736264220000|2025-01-07 15:37:00|5947.81|5947.31|5948.81|5948.31|5949.81|5949.31|5947.06|5946.56|1146
1736264230000|2025-01-07 15:37:10|5948.56|5948.06|5946.56|5946.06|5949.06|5948.56|5946.56|5946.06|825
1736264240000|2025-01-07 15:37:20|5946.81|5946.31|5949.56|5949.06|5950.06|5949.56|5946.56|5946.06|599
1736264250000|2025-01-07 15:37:30|5949.81|5949.31|5948.31|5947.81|5949.81|5949.31|5948.31|5947.81|515
1736264260000|2025-01-07 15:37:40|5948.56|5948.06|5945.56|5945.06|5948.56|5948.06|5945.56|5945.06|685
1736264270000|2025-01-07 15:37:50|5945.81|5945.31|5945.31|5944.81|5945.81|5945.31|5944.81|5944.31|783
1736264280000|2025-01-07 15:38:00|5945.18|5944.68|5943.31|5942.81|5946.06|5945.56|5942.31|5941.81|1341
1736264290000|2025-01-07 15:38:10|5943.06|5942.56|5942.56|5942.06|5943.31|5942.81|5942.06|5941.56|945
1736264300000|2025-01-07 15:38:20|5942.43|5941.93|5938.81|5938.31|5942.43|5941.93|5938.31|5937.81|4055
1736264310000|2025-01-07 15:38:30|5939.06|5938.56|5939.31|5938.81|5940.06|5939.56|5938.81|5938.31|1143
1736264320000|2025-01-07 15:38:40|5939.56|5939.06|5938.31|5937.81|5940.56|5940.06|5938.06|5937.56|1372
1736264330000|2025-01-07 15:38:50|5938.56|5938.06|5937.31|5936.81|5939.81|5939.31|5937.31|5936.81|1565
1736264340000|2025-01-07 15:39:00|5937.81|5937.31|5935.81|5935.31|5937.81|5937.31|5935.56|5935.06|1464
1736264350000|2025-01-07 15:39:10|5935.56|5935.06|5931.81|5931.31|5935.56|5935.06|5931.56|5931.06|2354
1736264360000|2025-01-07 15:39:20|5931.31|5930.81|5930.06|5929.56|5931.56|5931.06|5929.81|5929.31|2050
1736264370000|2025-01-07 15:39:30|5930.31|5929.81|5929.81|5929.31|5931.06|5930.56|5929.56|5929.06|2000
1736264380000|2025-01-07 15:39:40|5930.06|5929.56|5928.31|5927.81|5930.31|5929.81|5927.31|5926.81|2342
1736264390000|2025-01-07 15:39:50|5928.56|5928.06|5929.31|5928.81|5929.81|5929.31|5928.56|5928.06|1338
1736264400000|2025-01-07 15:40:00|5930.31|5929.81|5931.31|5930.81|5932.56|5932.06|5929.31|5928.81|2077
1736264410000|2025-01-07 15:40:10|5931.56|5931.06|5932.56|5932.06|5933.56|5933.06|5931.43|5930.93|1367
1736264420000|2025-01-07 15:40:20|5932.31|5931.81|5933.93|5933.43|5934.31|5933.81|5932.31|5931.81|1214
1736264430000|2025-01-07 15:40:30|5934.18|5933.68|5930.31|5929.81|5934.56|5934.06|5930.31|5929.81|1338
1736264440000|2025-01-07 15:40:40|5929.56|5929.06|5929.06|5928.56|5930.06|5929.56|5928.31|5927.81|1404
1736264450000|2025-01-07 15:40:50|5928.81|5928.31|5929.06|5928.56|5929.06|5928.56|5928.31|5927.81|1034
1736264460000|2025-01-07 15:41:00|5929.31|5928.81|5929.06|5928.56|5929.56|5929.06|5928.31|5927.81|1253
1736264470000|2025-01-07 15:41:10|5929.31|5928.81|5930.56|5930.06|5930.81|5930.31|5928.81|5928.31|1180
1736264480000|2025-01-07 15:41:20|5930.06|5929.56|5931.06|5930.56|5931.56|5931.06|5929.56|5929.06|1110
1736264490000|2025-01-07 15:41:30|5930.81|5930.31|5932.81|5932.31|5933.06|5932.56|5930.56|5930.06|843
1736264500000|2025-01-07 15:41:40|5933.06|5932.56|5932.06|5931.56|5933.06|5932.56|5931.81|5931.31|1246
1736264510000|2025-01-07 15:41:50|5932.31|5931.81|5931.56|5931.06|5933.06|5932.56|5931.06|5930.56|1100
1736264520000|2025-01-07 15:42:00|5931.93|5931.43|5931.81|5931.31|5932.56|5932.06|5931.06|5930.56|1212
1736264530000|2025-01-07 15:42:10|5932.06|5931.56|5930.31|5929.81|5932.06|5931.56|5929.31|5928.81|973
1736264540000|2025-01-07 15:42:20|5930.56|5930.06|5929.81|5929.31|5931.31|5930.81|5928.81|5928.31|1068
1736264550000|2025-01-07 15:42:30|5929.68|5929.18|5927.56|5927.06|5929.68|5929.18|5927.56|5927.06|862
1736264560000|2025-01-07 15:42:40|5927.81|5927.31|5928.06|5927.56|5928.81|5928.31|5927.56|5927.06|982
1736264570000|2025-01-07 15:42:50|5927.93|5927.43|5928.56|5928.06|5929.56|5929.06|5927.56|5927.06|991
1736264580000|2025-01-07 15:43:00|5928.31|5927.81|5928.31|5927.81|5929.06|5928.56|5927.81|5927.31|1061
1736264590000|2025-01-07 15:43:10|5928.56|5928.06|5928.56|5928.06|5929.31|5928.81|5928.06|5927.56|616
1736264600000|2025-01-07 15:43:20|5928.68|5928.18|5930.56|5930.06|5930.81|5930.31|5928.31|5927.81|940
1736264610000|2025-01-07 15:43:30|5930.31|5929.81|5929.06|5928.56|5930.31|5929.81|5928.81|5928.31|596
1736264620000|2025-01-07 15:43:40|5929.31|5928.81|5930.81|5930.31|5931.56|5931.06|5928.56|5928.06|779
1736264630000|2025-01-07 15:43:50|5931.06|5930.56|5931.81|5931.31|5931.81|5931.31|5930.31|5929.81|775
1736264640000|2025-01-07 15:44:00|5931.56|5931.06|5929.81|5929.31|5931.56|5931.06|5929.81|5929.31|1022
1736264650000|2025-01-07 15:44:10|5929.56|5929.06|5929.56|5929.06|5930.56|5930.06|5929.31|5928.81|656
1736264660000|2025-01-07 15:44:20|5929.81|5929.31|5929.56|5929.06|5929.81|5929.31|5929.06|5928.56|601
1736264670000|2025-01-07 15:44:30|5929.81|5929.31|5932.31|5931.81|5932.56|5932.06|5929.56|5929.06|800
1736264680000|2025-01-07 15:44:40|5932.06|5931.56|5932.56|5932.06|5932.56|5932.06|5931.06|5930.56|874
1736264690000|2025-01-07 15:44:50|5932.31|5931.81|5932.56|5932.06|5933.56|5933.06|5932.06|5931.56|1750
1736264700000|2025-01-07 15:45:00|5931.81|5931.31|5930.56|5930.06|5931.81|5931.31|5930.56|5930.06|1402
1736264710000|2025-01-07 15:45:10|5930.68|5930.18|5928.56|5928.06|5930.68|5930.18|5928.56|5928.06|859
1736264720000|2025-01-07 15:45:20|5928.31|5927.81|5928.56|5928.06|5929.56|5929.06|5927.93|5927.43|1085
1736264730000|2025-01-07 15:45:30|5928.31|5927.81|5927.81|5927.31|5928.31|5927.81|5927.31|5926.81|723
1736264740000|2025-01-07 15:45:40|5927.93|5927.43|5928.56|5928.06|5928.56|5928.06|5927.31|5926.81|1090
1736264750000|2025-01-07 15:45:50|5928.81|5928.31|5931.06|5930.56|5931.06|5930.56|5928.81|5928.31|1117
1736264760000|2025-01-07 15:46:00|5931.31|5930.81|5927.93|5927.43|5931.56|5931.06|5927.81|5927.31|1601
1736264770000|2025-01-07 15:46:10|5927.81|5927.31|5928.18|5927.68|5928.56|5928.06|5927.56|5927.06|693
1736264780000|2025-01-07 15:46:20|5928.31|5927.81|5927.81|5927.31|5928.56|5928.06|5927.81|5927.31|700
1736264790000|2025-01-07 15:46:30|5927.31|5926.81|5928.31|5927.81|5928.31|5927.81|5927.31|5926.81|950
1736264800000|2025-01-07 15:46:40|5928.06|5927.56|5928.06|5927.56|5928.56|5928.06|5927.81|5927.31|555
1736264810000|2025-01-07 15:46:50|5927.81|5927.31|5928.56|5928.06|5929.81|5929.31|5927.81|5927.31|563
1736264820000|2025-01-07 15:47:00|5928.68|5928.18|5925.31|5924.81|5928.81|5928.31|5925.31|5924.81|1839
1736264830000|2025-01-07 15:47:10|5924.56|5924.06|5924.81|5924.31|5924.81|5924.31|5922.81|5922.31|1820
1736264840000|2025-01-07 15:47:20|5924.56|5924.06|5927.43|5926.93|5927.81|5927.31|5924.31|5923.81|1429
1736264850000|2025-01-07 15:47:30|5927.06|5926.56|5923.56|5923.06|5927.06|5926.56|5923.56|5923.06|836
1736264860000|2025-01-07 15:47:40|5923.81|5923.31|5923.81|5923.31|5925.06|5924.56|5923.31|5922.81|477
1736264870000|2025-01-07 15:47:50|5924.31|5923.81|5924.06|5923.56|5924.31|5923.81|5923.06|5922.56|591
1736264880000|2025-01-07 15:48:00|5923.81|5923.31|5924.06|5923.56|5924.81|5924.31|5923.31|5922.81|1032
1736264890000|2025-01-07 15:48:10|5923.81|5923.31|5924.06|5923.56|5924.56|5924.06|5922.81|5922.31|985
1736264900000|2025-01-07 15:48:20|5924.31|5923.81|5923.81|5923.31|5925.81|5925.31|5923.56|5923.06|822
1736264910000|2025-01-07 15:48:30|5923.56|5923.06|5925.56|5925.06|5925.56|5925.06|5923.31|5922.81|884
1736264920000|2025-01-07 15:48:40|5925.31|5924.81|5924.81|5924.31|5927.06|5926.56|5924.56|5924.06|805
1736264930000|2025-01-07 15:48:50|5924.56|5924.06|5925.56|5925.06|5926.31|5925.81|5924.06|5923.56|565
1736264940000|2025-01-07 15:49:00|5925.81|5925.31|5926.56|5926.06|5927.81|5927.31|5925.81|5925.31|902
1736264950000|2025-01-07 15:49:10|5926.81|5926.31|5926.06|5925.56|5926.81|5926.31|5925.56|5925.06|649
1736264960000|2025-01-07 15:49:20|5926.18|5925.68|5925.56|5925.06|5926.31|5925.81|5925.31|5924.81|625
1736264970000|2025-01-07 15:49:30|5925.31|5924.81|5927.06|5926.56|5927.31|5926.81|5924.31|5923.81|907
1736264980000|2025-01-07 15:49:40|5927.31|5926.81|5929.06|5928.56|5929.06|5928.56|5927.31|5926.81|1326
1736264990000|2025-01-07 15:49:50|5928.81|5928.31|5928.81|5928.31|5929.56|5929.06|5928.56|5928.06|1152
1736265000000|2025-01-07 15:50:00|5929.31|5928.81|5928.81|5928.31|5931.06|5930.56|5928.56|5928.06|1624
1736265010000|2025-01-07 15:50:10|5929.31|5928.81|5928.56|5928.06|5929.81|5929.31|5928.06|5927.56|1283
1736265020000|2025-01-07 15:50:20|5928.31|5927.81|5929.81|5929.31|5929.81|5929.31|5928.31|5927.81|522
1736265030000|2025-01-07 15:50:30|5929.56|5929.06|5931.56|5931.06|5932.81|5932.31|5929.56|5929.06|2077
1736265040000|2025-01-07 15:50:40|5931.68|5931.18|5931.31|5930.81|5932.56|5932.06|5930.93|5930.43|844
1736265050000|2025-01-07 15:50:50|5931.56|5931.06|5933.81|5933.31|5934.81|5934.31|5931.56|5931.06|1985
1736265060000|2025-01-07 15:51:00|5933.56|5933.06|5935.06|5934.56|5935.06|5934.56|5933.31|5932.81|1237
1736265070000|2025-01-07 15:51:10|5934.31|5933.81|5934.31|5933.81|5934.56|5934.06|5933.06|5932.56|943
1736265080000|2025-01-07 15:51:20|5934.06|5933.56|5935.81|5935.31|5936.06|5935.56|5933.56|5933.06|865
1736265090000|2025-01-07 15:51:30|5935.68|5935.18|5934.81|5934.31|5936.06|5935.56|5934.06|5933.56|1098
1736265100000|2025-01-07 15:51:40|5935.31|5934.81|5935.81|5935.31|5936.31|5935.81|5934.81|5934.31|782
1736265110000|2025-01-07 15:51:50|5936.06|5935.56|5933.81|5933.31|5936.31|5935.81|5933.31|5932.81|941
1736265120000|2025-01-07 15:52:00|5933.56|5933.06|5934.81|5934.31|5935.81|5935.31|5933.31|5932.81|849
1736265130000|2025-01-07 15:52:10|5934.56|5934.06|5935.06|5934.56|5935.81|5935.31|5934.06|5933.56|620
1736265140000|2025-01-07 15:52:20|5935.31|5934.81|5934.18|5933.68|5935.81|5935.31|5933.06|5932.56|821
1736265150000|2025-01-07 15:52:30|5934.06|5933.56|5933.31|5932.81|5934.56|5934.06|5933.06|5932.56|758
1736265160000|2025-01-07 15:52:40|5933.56|5933.06|5934.81|5934.31|5935.31|5934.81|5933.31|5932.81|703
1736265170000|2025-01-07 15:52:50|5935.06|5934.56|5935.81|5935.31|5936.31|5935.81|5933.06|5932.56|1024
1736265180000|2025-01-07 15:53:00|5935.56|5935.06|5935.81|5935.31|5935.81|5935.31|5934.56|5934.06|821
1736265190000|2025-01-07 15:53:10|5935.56|5935.06|5934.56|5934.06|5936.31|5935.81|5934.31|5933.81|582
1736265200000|2025-01-07 15:53:20|5934.31|5933.81|5934.81|5934.31|5934.81|5934.31|5934.06|5933.56|624
1736265210000|2025-01-07 15:53:30|5935.06|5934.56|5933.31|5932.81|5935.06|5934.56|5933.31|5932.81|565
1736265220000|2025-01-07 15:53:40|5933.56|5933.06|5934.31|5933.81|5935.06|5934.56|5933.31|5932.81|621
1736265230000|2025-01-07 15:53:50|5934.56|5934.06|5934.56|5934.06|5936.06|5935.56|5934.31|5933.81|638
1736265240000|2025-01-07 15:54:00|5934.06|5933.56|5935.31|5934.81|5935.31|5934.81|5933.81|5933.31|658
1736265250000|2025-01-07 15:54:10|5935.06|5934.56|5939.06|5938.56|5939.06|5938.56|5935.06|5934.56|1278
1736265260000|2025-01-07 15:54:20|5938.81|5938.31|5940.81|5940.31|5941.81|5941.31|5938.81|5938.31|1432
1736265270000|2025-01-07 15:54:30|5941.06|5940.56|5940.81|5940.31|5941.56|5941.06|5940.56|5940.06|672
1736265280000|2025-01-07 15:54:40|5941.06|5940.56|5937.81|5937.31|5941.06|5940.56|5937.56|5937.06|1174
1736265290000|2025-01-07 15:54:50|5937.56|5937.06|5937.56|5937.06|5938.31|5937.81|5937.06|5936.56|613
1736265300000|2025-01-07 15:55:00|5938.06|5937.56|5939.56|5939.06|5940.68|5940.18|5937.56|5937.06|1152
1736265310000|2025-01-07 15:55:10|5939.06|5938.56|5938.68|5938.18|5940.06|5939.56|5938.56|5938.06|1391
1736265320000|2025-01-07 15:55:20|5939.06|5938.56|5939.81|5939.31|5940.31|5939.81|5938.81|5938.31|659
1736265330000|2025-01-07 15:55:30|5940.31|5939.81|5943.06|5942.56|5943.56|5943.06|5940.31|5939.81|1240
1736265340000|2025-01-07 15:55:40|5943.31|5942.81|5942.56|5942.06|5943.81|5943.31|5942.06|5941.56|800
1736265350000|2025-01-07 15:55:50|5943.56|5943.06|5943.31|5942.81|5943.81|5943.31|5942.31|5941.81|1084
1736265360000|2025-01-07 15:56:00|5943.06|5942.56|5946.06|5945.56|5947.06|5946.56|5943.06|5942.56|1123
1736265370000|2025-01-07 15:56:10|5945.81|5945.31|5943.81|5943.31|5945.81|5945.31|5943.81|5943.31|1168
1736265380000|2025-01-07 15:56:20|5944.06|5943.56|5944.81|5944.31|5944.81|5944.31|5943.31|5942.81|682
1736265390000|2025-01-07 15:56:30|5945.06|5944.56|5945.06|5944.56|5945.31|5944.81|5944.31|5943.81|640
1736265400000|2025-01-07 15:56:40|5944.81|5944.31|5944.81|5944.31|5945.06|5944.56|5943.06|5942.56|987
1736265410000|2025-01-07 15:56:50|5945.06|5944.56|5945.06|5944.56|5946.06|5945.56|5944.81|5944.31|566
1736265420000|2025-01-07 15:57:00|5945.31|5944.81|5946.31|5945.81|5946.56|5946.06|5943.56|5943.06|1445
1736265430000|2025-01-07 15:57:10|5946.68|5946.18|5946.56|5946.06|5946.81|5946.31|5946.06|5945.56|840
1736265440000|2025-01-07 15:57:20|5946.81|5946.31|5947.31|5946.81|5947.81|5947.31|5946.56|5946.06|763
1736265450000|2025-01-07 15:57:30|5947.56|5947.06|5947.31|5946.81|5948.06|5947.56|5946.56|5946.06|803
1736265460000|2025-01-07 15:57:40|5947.06|5946.56|5947.06|5946.56|5947.31|5946.81|5946.31|5945.81|694
1736265470000|2025-01-07 15:57:50|5947.31|5946.81|5946.81|5946.31|5947.31|5946.81|5946.56|5946.06|530
1736265480000|2025-01-07 15:58:00|5947.31|5946.81|5947.31|5946.81|5948.93|5948.43|5946.81|5946.31|1162
1736265490000|2025-01-07 15:58:10|5947.43|5946.93|5948.56|5948.06|5948.56|5948.06|5947.31|5946.81|654
1736265500000|2025-01-07 15:58:20|5948.81|5948.31|5947.06|5946.56|5949.31|5948.81|5947.06|5946.56|1014
1736265510000|2025-01-07 15:58:30|5947.56|5947.06|5948.31|5947.81|5949.31|5948.81|5947.56|5947.06|976
1736265520000|2025-01-07 15:58:40|5948.56|5948.06|5949.56|5949.06|5949.56|5949.06|5948.31|5947.81|407
1736265530000|2025-01-07 15:58:50|5949.81|5949.31|5950.93|5950.43|5951.56|5951.06|5949.81|5949.31|1026
1736265540000|2025-01-07 15:59:00|5951.18|5950.68|5952.81|5952.31|5953.06|5952.56|5950.81|5950.31|1607
1736265550000|2025-01-07 15:59:10|5953.06|5952.56|5953.06|5952.56|5954.06|5953.56|5953.06|5952.56|1428
1736265560000|2025-01-07 15:59:20|5952.81|5952.31|5952.06|5951.56|5953.31|5952.81|5952.06|5951.56|717
1736265570000|2025-01-07 15:59:30|5952.31|5951.81|5953.81|5953.31|5954.31|5953.81|5952.31|5951.81|587
1736265580000|2025-01-07 15:59:40|5954.06|5953.56|5953.06|5952.56|5954.06|5953.56|5952.56|5952.06|652
1736265590000|2025-01-07 15:59:50|5953.31|5952.81|5954.31|5953.81|5955.06|5954.56|5953.31|5952.81|875
1736265600000|2025-01-07 16:00:00|5954.81|5954.31|5957.06|5956.56|5957.06|5956.56|5953.56|5953.06|1737
1736265610000|2025-01-07 16:00:10|5956.81|5956.31|5956.31|5955.81|5957.31|5956.81|5956.06|5955.56|990
1736265620000|2025-01-07 16:00:20|5956.06|5955.56|5956.31|5955.81|5957.06|5956.56|5954.81|5954.31|884
1736265630000|2025-01-07 16:00:30|5956.06|5955.56|5956.56|5956.06|5957.31|5956.81|5956.06|5955.56|642
1736265640000|2025-01-07 16:00:40|5956.68|5956.18|5956.81|5956.31|5956.81|5956.31|5955.56|5955.06|782
1736265650000|2025-01-07 16:00:50|5957.06|5956.56|5956.31|5955.81|5957.56|5957.06|5956.06|5955.56|612
1736265660000|2025-01-07 16:01:00|5956.06|5955.56|5954.81|5954.31|5956.31|5955.81|5954.56|5954.06|1215
1736265670000|2025-01-07 16:01:10|5954.56|5954.06|5954.31|5953.81|5955.06|5954.56|5953.06|5952.56|1341
1736265680000|2025-01-07 16:01:20|5954.56|5954.06|5954.31|5953.81|5955.56|5955.06|5954.06|5953.56|980
1736265690000|2025-01-07 16:01:30|5954.56|5954.06|5956.31|5955.81|5956.56|5956.06|5954.31|5953.81|718
1736265700000|2025-01-07 16:01:40|5956.06|5955.56|5954.31|5953.81|5956.56|5956.06|5953.81|5953.31|678
1736265710000|2025-01-07 16:01:50|5954.18|5953.68|5955.31|5954.81|5955.81|5955.31|5953.31|5952.81|796
1736265720000|2025-01-07 16:02:00|5955.56|5955.06|5956.31|5955.81|5957.31|5956.81|5955.56|5955.06|1198
1736265730000|2025-01-07 16:02:10|5956.06|5955.56|5955.56|5955.06|5956.56|5956.06|5954.81|5954.31|564
1736265740000|2025-01-07 16:02:20|5955.81|5955.31|5953.56|5953.06|5955.81|5955.31|5953.56|5953.06|651
1736265750000|2025-01-07 16:02:30|5953.93|5953.43|5952.56|5952.06|5954.06|5953.56|5952.56|5952.06|1098
1736265760000|2025-01-07 16:02:40|5952.81|5952.31|5953.31|5952.81|5953.56|5953.06|5952.81|5952.31|700
1736265770000|2025-01-07 16:02:50|5952.81|5952.31|5951.81|5951.31|5952.81|5952.31|5951.31|5950.81|921
1736265780000|2025-01-07 16:03:00|5952.31|5951.81|5953.56|5953.06|5954.56|5954.06|5952.31|5951.81|1634
1736265790000|2025-01-07 16:03:10|5953.81|5953.31|5952.06|5951.56|5954.06|5953.56|5951.56|5951.06|512
1736265800000|2025-01-07 16:03:20|5951.81|5951.31|5951.31|5950.81|5952.06|5951.56|5950.81|5950.31|891
1736265810000|2025-01-07 16:03:30|5951.56|5951.06|5950.81|5950.31|5951.81|5951.31|5950.56|5950.06|804
1736265820000|2025-01-07 16:03:40|5950.68|5950.18|5952.06|5951.56|5952.06|5951.56|5950.68|5950.18|725
1736265830000|2025-01-07 16:03:50|5951.81|5951.31|5953.56|5953.06|5953.56|5953.06|5951.81|5951.31|700
1736265840000|2025-01-07 16:04:00|5953.31|5952.81|5952.31|5951.81|5953.31|5952.81|5951.56|5951.06|700
1736265850000|2025-01-07 16:04:10|5951.93|5951.43|5952.81|5952.31|5953.56|5953.06|5951.93|5951.43|574
1736265860000|2025-01-07 16:04:20|5953.31|5952.81|5952.81|5952.31|5953.81|5953.31|5952.81|5952.31|791
1736265870000|2025-01-07 16:04:30|5953.06|5952.56|5954.31|5953.81|5954.56|5954.06|5953.06|5952.56|567
1736265880000|2025-01-07 16:04:40|5954.81|5954.31|5954.81|5954.31|5955.56|5955.06|5954.81|5954.31|694
1736265890000|2025-01-07 16:04:50|5954.56|5954.06|5954.81|5954.31|5955.81|5955.31|5954.06|5953.56|761
1736265900000|2025-01-07 16:05:00|5955.06|5954.56|5954.56|5954.06|5955.06|5954.56|5953.56|5953.06|755
1736265910000|2025-01-07 16:05:10|5954.06|5953.56|5952.56|5952.06|5954.06|5953.56|5951.81|5951.31|1194
1736265920000|2025-01-07 16:05:20|5952.81|5952.31|5949.31|5948.81|5952.81|5952.31|5949.31|5948.81|1258
1736265930000|2025-01-07 16:05:30|5949.56|5949.06|5948.31|5947.81|5949.56|5949.06|5947.81|5947.31|1360
1736265940000|2025-01-07 16:05:40|5948.56|5948.06|5948.81|5948.31|5949.06|5948.56|5947.81|5947.31|973
1736265950000|2025-01-07 16:05:50|5948.68|5948.18|5949.56|5949.06|5950.06|5949.56|5948.68|5948.18|932
1736265960000|2025-01-07 16:06:00|5949.31|5948.81|5951.06|5950.56|5951.06|5950.56|5949.06|5948.56|721
1736265970000|2025-01-07 16:06:10|5950.81|5950.31|5953.81|5953.31|5953.81|5953.31|5950.81|5950.31|1044
1736265980000|2025-01-07 16:06:20|5953.93|5953.43|5952.56|5952.06|5954.06|5953.56|5952.31|5951.81|679
1736265990000|2025-01-07 16:06:30|5952.68|5952.18|5954.31|5953.81|5954.81|5954.31|5952.68|5952.18|609
1736266000000|2025-01-07 16:06:40|5954.56|5954.06|5953.81|5953.31|5955.06|5954.56|5953.18|5952.68|539
1736266010000|2025-01-07 16:06:50|5954.06|5953.56|5953.81|5953.31|5954.31|5953.81|5953.56|5953.06|235
1736266020000|2025-01-07 16:07:00|5954.31|5953.81|5954.06|5953.56|5954.56|5954.06|5953.56|5953.06|474
1736266030000|2025-01-07 16:07:10|5954.18|5953.68|5952.56|5952.06|5954.31|5953.81|5952.31|5951.81|678
1736266040000|2025-01-07 16:07:20|5952.43|5951.93|5951.06|5950.56|5952.43|5951.93|5950.81|5950.31|577
1736266050000|2025-01-07 16:07:30|5951.31|5950.81|5949.56|5949.06|5951.56|5951.06|5949.31|5948.81|648
1736266060000|2025-01-07 16:07:40|5949.81|5949.31|5950.31|5949.81|5950.56|5950.06|5949.81|5949.31|348
1736266070000|2025-01-07 16:07:50|5950.18|5949.68|5949.81|5949.31|5950.43|5949.93|5949.43|5948.93|316
1736266080000|2025-01-07 16:08:00|5949.93|5949.43|5951.56|5951.06|5951.81|5951.31|5949.81|5949.31|608
1736266090000|2025-01-07 16:08:10|5951.93|5951.43|5952.56|5952.06|5953.06|5952.56|5951.81|5951.31|466
1736266100000|2025-01-07 16:08:20|5952.81|5952.31|5953.31|5952.81|5953.31|5952.81|5952.18|5951.68|418
1736266110000|2025-01-07 16:08:30|5953.56|5953.06|5954.81|5954.31|5954.81|5954.31|5953.56|5953.06|719
1736266120000|2025-01-07 16:08:40|5954.56|5954.06|5953.81|5953.31|5955.81|5955.31|5953.81|5953.31|629
1736266130000|2025-01-07 16:08:50|5953.56|5953.06|5953.56|5953.06|5954.18|5953.68|5953.31|5952.81|390
1736266140000|2025-01-07 16:09:00|5953.81|5953.31|5953.56|5953.06|5954.31|5953.81|5952.31|5951.81|648
1736266150000|2025-01-07 16:09:10|5953.81|5953.31|5954.56|5954.06|5954.81|5954.31|5953.56|5953.06|381
1736266160000|2025-01-07 16:09:20|5954.81|5954.31|5953.31|5952.81|5955.06|5954.56|5953.31|5952.81|598
1736266170000|2025-01-07 16:09:30|5953.18|5952.68|5952.56|5952.06|5953.18|5952.68|5952.06|5951.56|403
1736266180000|2025-01-07 16:09:40|5952.81|5952.31|5952.18|5951.68|5953.06|5952.56|5952.06|5951.56|450
1736266190000|2025-01-07 16:09:50|5952.31|5951.81|5952.31|5951.81|5953.06|5952.56|5951.93|5951.43|286
1736266200000|2025-01-07 16:10:00|5952.43|5951.93|5952.81|5952.31|5952.81|5952.31|5951.81|5951.31|569
1736266210000|2025-01-07 16:10:10|5952.93|5952.43|5952.31|5951.81|5953.56|5953.06|5951.81|5951.31|571
1736266220000|2025-01-07 16:10:20|5952.43|5951.93|5952.31|5951.81|5952.56|5952.06|5951.56|5951.06|403
1736266230000|2025-01-07 16:10:30|5952.06|5951.56|5950.81|5950.31|5952.06|5951.56|5949.81|5949.31|1077
1736266240000|2025-01-07 16:10:40|5950.56|5950.06|5951.06|5950.56|5951.06|5950.56|5950.06|5949.56|496
1736266250000|2025-01-07 16:10:50|5951.56|5951.06|5951.31|5950.81|5952.31|5951.81|5951.31|5950.81|480
1736266260000|2025-01-07 16:11:00|5951.56|5951.06|5951.56|5951.06|5952.06|5951.56|5950.56|5950.06|390
1736266270000|2025-01-07 16:11:10|5951.81|5951.31|5951.56|5951.06|5951.81|5951.31|5951.06|5950.56|439
1736266280000|2025-01-07 16:11:20|5951.81|5951.31|5952.31|5951.81|5952.31|5951.81|5951.31|5950.81|340
1736266290000|2025-01-07 16:11:30|5952.06|5951.56|5949.06|5948.56|5952.06|5951.56|5948.81|5948.31|605
1736266300000|2025-01-07 16:11:40|5949.31|5948.81|5947.56|5947.06|5949.31|5948.81|5947.31|5946.81|746
1736266310000|2025-01-07 16:11:50|5947.06|5946.56|5946.06|5945.56|5947.06|5946.56|5945.31|5944.81|1174
1736266320000|2025-01-07 16:12:00|5946.31|5945.81|5943.81|5943.31|5946.56|5946.06|5943.56|5943.06|1230
1736266330000|2025-01-07 16:12:10|5943.56|5943.06|5944.06|5943.56|5944.31|5943.81|5942.56|5942.06|1414
1736266340000|2025-01-07 16:12:20|5943.81|5943.31|5945.06|5944.56|5945.31|5944.81|5943.81|5943.31|627
1736266350000|2025-01-07 16:12:30|5945.31|5944.81|5945.06|5944.56|5946.31|5945.81|5944.56|5944.06|578
1736266360000|2025-01-07 16:12:40|5945.31|5944.81|5943.56|5943.06|5945.56|5945.06|5943.56|5943.06|960
1736266370000|2025-01-07 16:12:50|5943.81|5943.31|5943.81|5943.31|5944.56|5944.06|5943.06|5942.56|629
1736266380000|2025-01-07 16:13:00|5944.06|5943.56|5942.31|5941.81|5944.81|5944.31|5941.56|5941.06|929
1736266390000|2025-01-07 16:13:10|5942.56|5942.06|5943.56|5943.06|5943.81|5943.31|5942.31|5941.81|486
1736266400000|2025-01-07 16:13:20|5943.81|5943.31|5943.06|5942.56|5944.06|5943.56|5942.31|5941.81|487
1736266410000|2025-01-07 16:13:30|5942.81|5942.31|5944.31|5943.81|5945.06|5944.56|5942.81|5942.31|611
1736266420000|2025-01-07 16:13:40|5944.06|5943.56|5944.81|5944.31|5946.06|5945.56|5944.06|5943.56|806
1736266430000|2025-01-07 16:13:50|5945.06|5944.56|5946.56|5946.06|5946.68|5946.18|5945.06|5944.56|588
1736266440000|2025-01-07 16:14:00|5946.81|5946.31|5949.68|5949.18|5949.68|5949.18|5946.06|5945.56|1356
1736266450000|2025-01-07 16:14:10|5949.81|5949.31|5948.56|5948.06|5949.81|5949.31|5948.31|5947.81|873
1736266460000|2025-01-07 16:14:20|5948.31|5947.81|5947.56|5947.06|5948.56|5948.06|5947.56|5947.06|420
1736266470000|2025-01-07 16:14:30|5947.06|5946.56|5945.56|5945.06|5947.18|5946.68|5945.31|5944.81|537
1736266480000|2025-01-07 16:14:40|5946.06|5945.56|5944.56|5944.06|5946.06|5945.56|5944.31|5943.81|391
1736266490000|2025-01-07 16:14:50|5944.68|5944.18|5944.81|5944.31|5945.56|5945.06|5944.31|5943.81|622
1736266500000|2025-01-07 16:15:00|5945.06|5944.56|5945.06|5944.56|5945.06|5944.56|5944.31|5943.81|552
1736266510000|2025-01-07 16:15:10|5944.81|5944.31|5944.31|5943.81|5944.81|5944.31|5943.06|5942.56|624
1736266520000|2025-01-07 16:15:20|5944.56|5944.06|5943.31|5942.81|5944.81|5944.31|5943.06|5942.56|388
1736266530000|2025-01-07 16:15:30|5943.06|5942.56|5943.06|5942.56|5944.56|5944.06|5942.81|5942.31|648
1736266540000|2025-01-07 16:15:40|5942.31|5941.81|5943.43|5942.93|5943.56|5943.06|5942.06|5941.56|735
1736266550000|2025-01-07 16:15:50|5943.31|5942.81|5944.81|5944.31|5945.31|5944.81|5943.31|5942.81|554
1736266560000|2025-01-07 16:16:00|5944.56|5944.06|5945.31|5944.81|5945.56|5945.06|5944.31|5943.81|716
1736266570000|2025-01-07 16:16:10|5945.43|5944.93|5947.06|5946.56|5947.31|5946.81|5945.31|5944.81|627
1736266580000|2025-01-07 16:16:20|5947.31|5946.81|5947.31|5946.81|5947.68|5947.18|5946.81|5946.31|371
1736266590000|2025-01-07 16:16:30|5947.06|5946.56|5947.68|5947.18|5948.18|5947.68|5947.06|5946.56|558
1736266600000|2025-01-07 16:16:40|5947.81|5947.31|5946.31|5945.81|5948.06|5947.56|5945.93|5945.43|637
1736266610000|2025-01-07 16:16:50|5946.56|5946.06|5947.56|5947.06|5947.56|5947.06|5946.31|5945.81|324
1736266620000|2025-01-07 16:17:00|5947.31|5946.81|5945.31|5944.81|5947.31|5946.81|5945.06|5944.56|577
1736266630000|2025-01-07 16:17:10|5945.56|5945.06|5946.06|5945.56|5946.31|5945.81|5945.06|5944.56|442
1736266640000|2025-01-07 16:17:20|5945.81|5945.31|5947.56|5947.06|5948.06|5947.56|5945.81|5945.31|608
1736266650000|2025-01-07 16:17:30|5947.31|5946.81|5945.93|5945.43|5947.68|5947.18|5945.81|5945.31|464
1736266660000|2025-01-07 16:17:40|5945.81|5945.31|5945.06|5944.56|5946.31|5945.81|5945.06|5944.56|493
1736266670000|2025-01-07 16:17:50|5944.93|5944.43|5945.06|5944.56|5945.43|5944.93|5944.31|5943.81|388
1736266680000|2025-01-07 16:18:00|5944.81|5944.31|5943.06|5942.56|5944.93|5944.43|5942.56|5942.06|640
1736266690000|2025-01-07 16:18:10|5942.81|5942.31|5943.31|5942.81|5943.31|5942.81|5940.81|5940.31|958
1736266700000|2025-01-07 16:18:20|5943.56|5943.06|5944.31|5943.81|5944.56|5944.06|5943.06|5942.56|545
1736266710000|2025-01-07 16:18:30|5944.06|5943.56|5944.31|5943.81|5944.81|5944.31|5943.81|5943.31|351
1736266720000|2025-01-07 16:18:40|5944.18|5943.68|5944.31|5943.81|5944.68|5944.18|5944.06|5943.56|219
1736266730000|2025-01-07 16:18:50|5944.18|5943.68|5944.06|5943.56|5944.31|5943.81|5943.56|5943.06|350
1736266740000|2025-01-07 16:19:00|5944.31|5943.81|5944.81|5944.31|5945.56|5945.06|5944.31|5943.81|633
1736266750000|2025-01-07 16:19:10|5944.93|5944.43|5945.81|5945.31|5946.06|5945.56|5944.81|5944.31|471
1736266760000|2025-01-07 16:19:20|5945.56|5945.06|5944.31|5943.81|5945.81|5945.31|5943.81|5943.31|336
1736266770000|2025-01-07 16:19:30|5944.06|5943.56|5945.31|5944.81|5945.31|5944.81|5944.06|5943.56|297
1736266780000|2025-01-07 16:19:40|5945.06|5944.56|5944.81|5944.31|5945.06|5944.56|5943.81|5943.31|310
1736266790000|2025-01-07 16:19:50|5945.06|5944.56|5944.31|5943.81|5945.06|5944.56|5944.31|5943.81|261
1736266800000|2025-01-07 16:20:00|5944.81|5944.31|5946.31|5945.81|5946.31|5945.81|5944.81|5944.31|564
1736266810000|2025-01-07 16:20:10|5946.81|5946.31|5947.81|5947.31|5948.56|5948.06|5946.56|5946.06|869
1736266820000|2025-01-07 16:20:20|5948.06|5947.56|5945.56|5945.06|5948.06|5947.56|5945.56|5945.06|633
1736266830000|2025-01-07 16:20:30|5945.68|5945.18|5946.56|5946.06|5946.81|5946.31|5945.68|5945.18|265
1736266840000|2025-01-07 16:20:40|5947.06|5946.56|5947.56|5947.06|5947.81|5947.31|5947.06|5946.56|453
1736266850000|2025-01-07 16:20:50|5947.43|5946.93|5948.06|5947.56|5948.06|5947.56|5947.31|5946.81|297
1736266860000|2025-01-07 16:21:00|5947.81|5947.31|5948.56|5948.06|5948.81|5948.31|5947.81|5947.31|594
1736266870000|2025-01-07 16:21:10|5948.31|5947.81|5946.81|5946.31|5948.31|5947.81|5945.81|5945.31|660
1736266880000|2025-01-07 16:21:20|5946.56|5946.06|5947.31|5946.81|5947.81|5947.31|5946.56|5946.06|371
1736266890000|2025-01-07 16:21:30|5947.56|5947.06|5948.31|5947.81|5949.06|5948.56|5947.43|5946.93|345
1736266900000|2025-01-07 16:21:40|5948.06|5947.56|5947.31|5946.81|5948.06|5947.56|5946.81|5946.31|281
1736266910000|2025-01-07 16:21:50|5947.43|5946.93|5947.31|5946.81|5948.06|5947.56|5947.31|5946.81|304
1736266920000|2025-01-07 16:22:00|5947.56|5947.06|5949.81|5949.31|5950.68|5950.18|5947.31|5946.81|759
1736266930000|2025-01-07 16:22:10|5949.56|5949.06|5947.31|5946.81|5949.56|5949.06|5947.31|5946.81|568
1736266940000|2025-01-07 16:22:20|5947.56|5947.06|5947.06|5946.56|5948.56|5948.06|5946.81|5946.31|316
1736266950000|2025-01-07 16:22:30|5947.31|5946.81|5944.81|5944.31|5947.31|5946.81|5944.56|5944.06|572
1736266960000|2025-01-07 16:22:40|5945.06|5944.56|5944.06|5943.56|5945.06|5944.56|5943.81|5943.31|412
1736266970000|2025-01-07 16:22:50|5944.31|5943.81|5942.81|5942.31|5944.56|5944.06|5942.56|5942.06|573
1736266980000|2025-01-07 16:23:00|5942.56|5942.06|5942.06|5941.56|5943.06|5942.56|5940.81|5940.31|1001
1736266990000|2025-01-07 16:23:10|5941.81|5941.31|5942.56|5942.06|5942.81|5942.31|5941.31|5940.81|502
1736267000000|2025-01-07 16:23:20|5942.31|5941.81|5942.81|5942.31|5942.81|5942.31|5942.06|5941.56|428
1736267010000|2025-01-07 16:23:30|5943.06|5942.56|5941.56|5941.06|5943.18|5942.68|5941.56|5941.06|419
1736267020000|2025-01-07 16:23:40|5941.81|5941.31|5941.81|5941.31|5942.06|5941.56|5941.56|5941.06|325
1736267030000|2025-01-07 16:23:50|5941.68|5941.18|5942.18|5941.68|5942.31|5941.81|5941.31|5940.81|431
1736267040000|2025-01-07 16:24:00|5942.31|5941.81|5943.06|5942.56|5943.06|5942.56|5941.81|5941.31|425
1736267050000|2025-01-07 16:24:10|5942.81|5942.31|5943.06|5942.56|5943.31|5942.81|5941.81|5941.31|457
1736267060000|2025-01-07 16:24:20|5943.18|5942.68|5944.81|5944.31|5944.81|5944.31|5943.18|5942.68|578
1736267070000|2025-01-07 16:24:30|5945.31|5944.81|5946.56|5946.06|5946.56|5946.06|5945.31|5944.81|816
1736267080000|2025-01-07 16:24:40|5946.31|5945.81|5946.56|5946.06|5947.06|5946.56|5946.31|5945.81|379
1736267090000|2025-01-07 16:24:50|5946.31|5945.81|5946.81|5946.31|5946.81|5946.31|5946.06|5945.56|324
1736267100000|2025-01-07 16:25:00|5946.43|5945.93|5947.31|5946.81|5948.31|5947.81|5946.31|5945.81|611
1736267110000|2025-01-07 16:25:10|5947.06|5946.56|5947.31|5946.81|5948.06|5947.56|5947.06|5946.56|310
1736267120000|2025-01-07 16:25:20|5947.56|5947.06|5949.06|5948.56|5949.06|5948.56|5947.31|5946.81|410
1736267130000|2025-01-07 16:25:30|5948.81|5948.31|5948.56|5948.06|5949.06|5948.56|5947.31|5946.81|396
1736267140000|2025-01-07 16:25:40|5948.31|5947.81|5947.56|5947.06|5948.56|5948.06|5947.18|5946.68|437
1736267150000|2025-01-07 16:25:50|5947.31|5946.81|5947.06|5946.56|5947.31|5946.81|5946.43|5945.93|318
1736267160000|2025-01-07 16:26:00|5946.81|5946.31|5948.31|5947.81|5948.31|5947.81|5946.31|5945.81|464
1736267170000|2025-01-07 16:26:10|5948.56|5948.06|5950.56|5950.06|5950.56|5950.06|5948.31|5947.81|658
1736267180000|2025-01-07 16:26:20|5950.31|5949.81|5949.81|5949.31|5950.56|5950.06|5949.06|5948.56|665
1736267190000|2025-01-07 16:26:30|5950.06|5949.56|5949.56|5949.06|5950.31|5949.81|5949.56|5949.06|343
1736267200000|2025-01-07 16:26:40|5949.06|5948.56|5948.56|5948.06|5949.31|5948.81|5948.31|5947.81|500
1736267210000|2025-01-07 16:26:50|5948.06|5947.56|5947.31|5946.81|5948.06|5947.56|5946.81|5946.31|642
1736267220000|2025-01-07 16:27:00|5947.18|5946.68|5946.06|5945.56|5947.56|5947.06|5945.81|5945.31|891
1736267230000|2025-01-07 16:27:10|5945.56|5945.06|5945.56|5945.06|5946.81|5946.31|5945.43|5944.93|500
1736267240000|2025-01-07 16:27:20|5945.81|5945.31|5946.31|5945.81|5946.31|5945.81|5945.43|5944.93|684
1736267250000|2025-01-07 16:27:30|5945.81|5945.31|5946.56|5946.06|5946.56|5946.06|5945.56|5945.06|355
1736267260000|2025-01-07 16:27:40|5946.81|5946.31|5947.56|5947.06|5947.81|5947.31|5946.56|5946.06|315
1736267270000|2025-01-07 16:27:50|5947.68|5947.18|5947.56|5947.06|5947.93|5947.43|5947.06|5946.56|263
1736267280000|2025-01-07 16:28:00|5947.81|5947.31|5948.56|5948.06|5949.31|5948.81|5947.81|5947.31|418
1736267290000|2025-01-07 16:28:10|5948.31|5947.81|5949.31|5948.81|5949.31|5948.81|5948.31|5947.81|323
1736267300000|2025-01-07 16:28:20|5949.56|5949.06|5952.31|5951.81|5952.31|5951.81|5949.56|5949.06|903
1736267310000|2025-01-07 16:28:30|5952.81|5952.31|5954.81|5954.31|5954.81|5954.31|5952.56|5952.06|1312
1736267320000|2025-01-07 16:28:40|5954.56|5954.06|5953.06|5952.56|5954.81|5954.31|5952.81|5952.31|716
1736267330000|2025-01-07 16:28:50|5952.81|5952.31|5953.81|5953.31|5954.31|5953.81|5952.81|5952.31|949
1736267340000|2025-01-07 16:29:00|5953.56|5953.06|5949.81|5949.31|5953.56|5953.06|5949.81|5949.31|1074
1736267350000|2025-01-07 16:29:10|5950.06|5949.56|5950.06|5949.56|5950.31|5949.81|5949.56|5949.06|600
1736267360000|2025-01-07 16:29:20|5950.18|5949.68|5950.31|5949.81|5951.06|5950.56|5949.81|5949.31|567
1736267370000|2025-01-07 16:29:30|5950.56|5950.06|5950.18|5949.68|5950.81|5950.31|5949.31|5948.81|639
1736267380000|2025-01-07 16:29:40|5950.06|5949.56|5950.31|5949.81|5950.56|5950.06|5949.81|5949.31|315
1736267390000|2025-01-07 16:29:50|5950.56|5950.06|5951.06|5950.56|5951.56|5951.06|5950.56|5950.06|474
1736267400000|2025-01-07 16:30:00|5950.31|5949.81|5952.06|5951.56|5952.18|5951.68|5950.31|5949.81|941
1736267410000|2025-01-07 16:30:10|5951.81|5951.31|5950.31|5949.81|5952.31|5951.81|5949.81|5949.31|748
1736267420000|2025-01-07 16:30:20|5950.56|5950.06|5949.81|5949.31|5950.81|5950.31|5949.06|5948.56|1098
1736267430000|2025-01-07 16:30:30|5949.56|5949.06|5948.56|5948.06|5950.31|5949.81|5948.31|5947.81|468
1736267440000|2025-01-07 16:30:40|5948.81|5948.31|5947.81|5947.31|5949.06|5948.56|5947.31|5946.81|854
1736267450000|2025-01-07 16:30:50|5947.56|5947.06|5944.31|5943.81|5947.56|5947.06|5944.31|5943.81|1060
1736267460000|2025-01-07 16:31:00|5944.06|5943.56|5943.06|5942.56|5944.56|5944.06|5943.06|5942.56|1380
1736267470000|2025-01-07 16:31:10|5942.81|5942.31|5942.06|5941.56|5942.81|5942.31|5941.56|5941.06|1173
1736267480000|2025-01-07 16:31:20|5941.93|5941.43|5945.31|5944.81|5945.31|5944.81|5940.31|5939.81|2170
1736267490000|2025-01-07 16:31:30|5945.06|5944.56|5944.31|5943.81|5945.06|5944.56|5943.81|5943.31|2085
1736267500000|2025-01-07 16:31:40|5943.81|5943.31|5944.81|5944.31|5945.06|5944.56|5943.81|5943.31|883
1736267510000|2025-01-07 16:31:50|5945.06|5944.56|5944.31|5943.81|5945.31|5944.81|5943.31|5942.81|1131
1736267520000|2025-01-07 16:32:00|5943.81|5943.31|5946.31|5945.81|5947.06|5946.56|5943.81|5943.31|1323
1736267530000|2025-01-07 16:32:10|5946.06|5945.56|5948.56|5948.06|5949.06|5948.56|5945.81|5945.31|1013
1736267540000|2025-01-07 16:32:20|5948.81|5948.31|5948.31|5947.81|5949.06|5948.56|5947.81|5947.31|883
1736267550000|2025-01-07 16:32:30|5948.56|5948.06|5949.31|5948.81|5949.81|5949.31|5948.31|5947.81|981
1736267560000|2025-01-07 16:32:40|5949.43|5948.93|5949.31|5948.81|5950.31|5949.81|5949.06|5948.56|654
1736267570000|2025-01-07 16:32:50|5949.56|5949.06|5948.31|5947.81|5949.81|5949.31|5948.31|5947.81|595
1736267580000|2025-01-07 16:33:00|5948.81|5948.31|5951.31|5950.81|5951.31|5950.81|5948.56|5948.06|852
1736267590000|2025-01-07 16:33:10|5951.06|5950.56|5950.31|5949.81|5951.31|5950.81|5950.31|5949.81|606
1736267600000|2025-01-07 16:33:20|5950.06|5949.56|5947.56|5947.06|5950.06|5949.56|5947.06|5946.56|900
1736267610000|2025-01-07 16:33:30|5947.81|5947.31|5948.06|5947.56|5948.56|5948.06|5947.31|5946.81|472
1736267620000|2025-01-07 16:33:40|5948.31|5947.81|5947.06|5946.56|5948.31|5947.81|5947.06|5946.56|457
1736267630000|2025-01-07 16:33:50|5946.31|5945.81|5947.06|5946.56|5948.31|5947.81|5946.31|5945.81|774
1736267640000|2025-01-07 16:34:00|5947.18|5946.68|5947.31|5946.81|5947.56|5947.06|5946.81|5946.31|609
1736267650000|2025-01-07 16:34:10|5947.06|5946.56|5945.81|5945.31|5947.31|5946.81|5945.56|5945.06|753
1736267660000|2025-01-07 16:34:20|5945.93|5945.43|5945.06|5944.56|5946.31|5945.81|5944.31|5943.81|696
1736267670000|2025-01-07 16:34:30|5944.56|5944.06|5943.31|5942.81|5944.56|5944.06|5942.81|5942.31|1132
1736267680000|2025-01-07 16:34:40|5943.56|5943.06|5942.81|5942.31|5943.81|5943.31|5942.56|5942.06|599
1736267690000|2025-01-07 16:34:50|5943.06|5942.56|5941.31|5940.81|5943.31|5942.81|5940.56|5940.06|1603
1736267700000|2025-01-07 16:35:00|5941.56|5941.06|5939.56|5939.06|5941.68|5941.18|5939.31|5938.81|1488
1736267710000|2025-01-07 16:35:10|5938.81|5938.31|5939.81|5939.31|5940.06|5939.56|5938.31|5937.81|1430
1736267720000|2025-01-07 16:35:20|5940.31|5939.81|5941.06|5940.56|5941.18|5940.68|5940.06|5939.56|910
1736267730000|2025-01-07 16:35:30|5940.56|5940.06|5939.06|5938.56|5941.18|5940.68|5938.56|5938.06|768
1736267740000|2025-01-07 16:35:40|5939.31|5938.81|5938.06|5937.56|5939.31|5938.81|5936.31|5935.81|1406
1736267750000|2025-01-07 16:35:50|5938.31|5937.81|5938.56|5938.06|5939.06|5938.56|5937.56|5937.06|709
1736267760000|2025-01-07 16:36:00|5939.31|5938.81|5937.31|5936.81|5939.56|5939.06|5936.81|5936.31|1185
1736267770000|2025-01-07 16:36:10|5937.43|5936.93|5935.31|5934.81|5937.56|5937.06|5935.31|5934.81|1105
1736267780000|2025-01-07 16:36:20|5934.06|5933.56|5936.31|5935.81|5936.56|5936.06|5934.06|5933.56|1256
1736267790000|2025-01-07 16:36:30|5936.06|5935.56|5936.06|5935.56|5937.31|5936.81|5935.81|5935.31|1123
1736267800000|2025-01-07 16:36:40|5936.18|5935.68|5936.81|5936.31|5937.06|5936.56|5935.81|5935.31|669
1736267810000|2025-01-07 16:36:50|5936.56|5936.06|5937.56|5937.06|5938.06|5937.56|5936.56|5936.06|614
1736267820000|2025-01-07 16:37:00|5938.06|5937.56|5938.06|5937.56|5939.06|5938.56|5937.06|5936.56|917
1736267830000|2025-01-07 16:37:10|5938.31|5937.81|5938.56|5938.06|5939.31|5938.81|5937.81|5937.31|623
1736267840000|2025-01-07 16:37:20|5938.81|5938.31|5940.06|5939.56|5940.56|5940.06|5938.31|5937.81|744
1736267850000|2025-01-07 16:37:30|5940.56|5940.06|5939.81|5939.31|5940.81|5940.31|5939.06|5938.56|828
1736267860000|2025-01-07 16:37:40|5939.56|5939.06|5940.06|5939.56|5941.06|5940.56|5939.56|5939.06|455
1736267870000|2025-01-07 16:37:50|5939.81|5939.31|5939.81|5939.31|5939.81|5939.31|5938.81|5938.31|415
1736267880000|2025-01-07 16:38:00|5939.56|5939.06|5941.06|5940.56|5941.43|5940.93|5939.06|5938.56|802
1736267890000|2025-01-07 16:38:10|5941.31|5940.81|5940.81|5940.31|5942.31|5941.81|5940.81|5940.31|595
1736267900000|2025-01-07 16:38:20|5941.31|5940.81|5942.31|5941.81|5943.31|5942.81|5941.31|5940.81|773
1736267910000|2025-01-07 16:38:30|5942.56|5942.06|5941.81|5941.31|5942.81|5942.31|5941.31|5940.81|476
1736267920000|2025-01-07 16:38:40|5941.56|5941.06|5941.31|5940.81|5942.06|5941.56|5941.18|5940.68|409
1736267930000|2025-01-07 16:38:50|5941.56|5941.06|5940.81|5940.31|5942.31|5941.81|5940.81|5940.31|450
1736267940000|2025-01-07 16:39:00|5941.06|5940.56|5941.81|5941.31|5942.06|5941.56|5940.31|5939.81|677
1736267950000|2025-01-07 16:39:10|5942.06|5941.56|5945.56|5945.06|5945.56|5945.06|5941.81|5941.31|1007
1736267960000|2025-01-07 16:39:20|5945.31|5944.81|5947.31|5946.81|5947.31|5946.81|5945.31|5944.81|986
1736267970000|2025-01-07 16:39:30|5947.18|5946.68|5947.06|5946.56|5947.56|5947.06|5946.81|5946.31|544
1736267980000|2025-01-07 16:39:40|5947.31|5946.81|5948.56|5948.06|5948.56|5948.06|5947.06|5946.56|804
1736267990000|2025-01-07 16:39:50|5948.31|5947.81|5949.81|5949.31|5950.56|5950.06|5948.31|5947.81|825
1736268000000|2025-01-07 16:40:00|5949.68|5949.18|5948.18|5947.68|5949.68|5949.18|5948.06|5947.56|1027
1736268010000|2025-01-07 16:40:10|5948.56|5948.06|5950.56|5950.06|5950.81|5950.31|5948.56|5948.06|721
1736268020000|2025-01-07 16:40:20|5950.31|5949.81|5951.56|5951.06|5951.81|5951.31|5950.31|5949.81|770
1736268030000|2025-01-07 16:40:30|5951.81|5951.31|5951.81|5951.31|5952.31|5951.81|5951.31|5950.81|1048
1736268040000|2025-01-07 16:40:40|5951.68|5951.18|5951.93|5951.43|5952.06|5951.56|5951.06|5950.56|673
1736268050000|2025-01-07 16:40:50|5951.81|5951.31|5951.81|5951.31|5952.56|5952.06|5951.56|5951.06|1050
1736268060000|2025-01-07 16:41:00|5952.06|5951.56|5950.06|5949.56|5953.06|5952.56|5950.06|5949.56|1603
1736268070000|2025-01-07 16:41:10|5950.31|5949.81|5946.06|5945.56|5950.31|5949.81|5945.81|5945.31|1388
1736268080000|2025-01-07 16:41:20|5945.81|5945.31|5946.81|5946.31|5947.06|5946.56|5945.56|5945.06|758
1736268090000|2025-01-07 16:41:30|5947.06|5946.56|5945.56|5945.06|5947.31|5946.81|5945.06|5944.56|860
1736268100000|2025-01-07 16:41:40|5945.81|5945.31|5944.81|5944.31|5945.81|5945.31|5944.06|5943.56|812
1736268110000|2025-01-07 16:41:50|5945.06|5944.56|5944.31|5943.81|5945.31|5944.81|5943.81|5943.31|683
1736268120000|2025-01-07 16:42:00|5944.06|5943.56|5943.06|5942.56|5944.31|5943.81|5943.06|5942.56|694
1736268130000|2025-01-07 16:42:10|5942.93|5942.43|5944.06|5943.56|5944.06|5943.56|5941.81|5941.31|1086
1736268140000|2025-01-07 16:42:20|5943.81|5943.31|5943.56|5943.06|5943.81|5943.31|5943.06|5942.56|366
1736268150000|2025-01-07 16:42:30|5943.31|5942.81|5945.06|5944.56|5945.56|5945.06|5943.31|5942.81|547
1736268160000|2025-01-07 16:42:40|5945.31|5944.81|5946.31|5945.81|5946.31|5945.81|5945.31|5944.81|387
1736268170000|2025-01-07 16:42:50|5945.81|5945.31|5945.93|5945.43|5946.06|5945.56|5945.31|5944.81|615
1736268180000|2025-01-07 16:43:00|5946.56|5946.06|5946.06|5945.56|5946.81|5946.31|5945.56|5945.06|592
1736268190000|2025-01-07 16:43:10|5946.31|5945.81|5945.81|5945.31|5946.81|5946.31|5945.81|5945.31|548
1736268200000|2025-01-07 16:43:20|5946.06|5945.56|5946.56|5946.06|5946.81|5946.31|5945.56|5945.06|308
1736268210000|2025-01-07 16:43:30|5946.43|5945.93|5944.81|5944.31|5946.56|5946.06|5944.56|5944.06|823
1736268220000|2025-01-07 16:43:40|5944.68|5944.18|5944.06|5943.56|5945.06|5944.56|5943.93|5943.43|475
1736268230000|2025-01-07 16:43:50|5943.81|5943.31|5943.93|5943.43|5944.56|5944.06|5943.81|5943.31|374
1736268240000|2025-01-07 16:44:00|5943.81|5943.31|5943.31|5942.81|5944.31|5943.81|5942.81|5942.31|687
1736268250000|2025-01-07 16:44:10|5943.56|5943.06|5942.81|5942.31|5944.18|5943.68|5942.81|5942.31|513
1736268260000|2025-01-07 16:44:20|5942.68|5942.18|5941.81|5941.31|5943.06|5942.56|5941.31|5940.81|851
1736268270000|2025-01-07 16:44:30|5942.06|5941.56|5942.56|5942.06|5942.56|5942.06|5942.06|5941.56|389
1736268280000|2025-01-07 16:44:40|5942.68|5942.18|5943.06|5942.56|5943.06|5942.56|5941.56|5941.06|438
1736268290000|2025-01-07 16:44:50|5942.81|5942.31|5942.31|5941.81|5943.56|5943.06|5942.31|5941.81|493
1736268300000|2025-01-07 16:45:00|5942.43|5941.93|5941.31|5940.81|5943.56|5943.06|5941.31|5940.81|902
1736268310000|2025-01-07 16:45:10|5941.06|5940.56|5941.56|5941.06|5942.06|5941.56|5941.06|5940.56|602
1736268320000|2025-01-07 16:45:20|5941.81|5941.31|5942.56|5942.06|5943.56|5943.06|5941.56|5941.06|670
1736268330000|2025-01-07 16:45:30|5942.81|5942.31|5943.31|5942.81|5943.43|5942.93|5942.31|5941.81|607
1736268340000|2025-01-07 16:45:40|5943.06|5942.56|5943.56|5943.06|5943.81|5943.31|5942.81|5942.31|340
1736268350000|2025-01-07 16:45:50|5943.43|5942.93|5944.06|5943.56|5944.06|5943.56|5943.31|5942.81|443
1736268360000|2025-01-07 16:46:00|5943.81|5943.31|5944.81|5944.31|5945.31|5944.81|5943.81|5943.31|557
1736268370000|2025-01-07 16:46:10|5944.31|5943.81|5944.06|5943.56|5945.06|5944.56|5943.81|5943.31|413
1736268380000|2025-01-07 16:46:20|5944.31|5943.81|5943.31|5942.81|5944.68|5944.18|5943.06|5942.56|443
1736268390000|2025-01-07 16:46:30|5943.06|5942.56|5943.81|5943.31|5944.06|5943.56|5943.06|5942.56|347
1736268400000|2025-01-07 16:46:40|5943.93|5943.43|5945.06|5944.56|5945.06|5944.56|5943.93|5943.43|369
1736268410000|2025-01-07 16:46:50|5945.56|5945.06|5944.56|5944.06|5945.81|5945.31|5944.06|5943.56|401
1736268420000|2025-01-07 16:47:00|5944.43|5943.93|5944.06|5943.56|5944.43|5943.93|5943.31|5942.81|257
1736268430000|2025-01-07 16:47:10|5943.81|5943.31|5943.06|5942.56|5943.81|5943.31|5943.06|5942.56|384
1736268440000|2025-01-07 16:47:20|5943.31|5942.81|5944.06|5943.56|5944.06|5943.56|5943.31|5942.81|246
1736268450000|2025-01-07 16:47:30|5944.31|5943.81|5943.31|5942.81|5944.31|5943.81|5943.06|5942.56|462
1736268460000|2025-01-07 16:47:40|5943.06|5942.56|5944.81|5944.31|5945.31|5944.81|5943.06|5942.56|610
1736268470000|2025-01-07 16:47:50|5945.31|5944.81|5946.81|5946.31|5946.81|5946.31|5945.31|5944.81|755
1736268480000|2025-01-07 16:48:00|5947.31|5946.81|5946.81|5946.31|5947.31|5946.81|5945.81|5945.31|483
1736268490000|2025-01-07 16:48:10|5946.68|5946.18|5945.81|5945.31|5947.06|5946.56|5945.81|5945.31|383
1736268500000|2025-01-07 16:48:20|5945.68|5945.18|5944.31|5943.81|5945.68|5945.18|5943.56|5943.06|734
1736268510000|2025-01-07 16:48:30|5943.81|5943.31|5943.81|5943.31|5944.56|5944.06|5943.06|5942.56|643
1736268520000|2025-01-07 16:48:40|5943.93|5943.43|5943.56|5943.06|5944.18|5943.68|5943.56|5943.06|249
1736268530000|2025-01-07 16:48:50|5943.81|5943.31|5943.31|5942.81|5944.31|5943.81|5943.31|5942.81|350
1736268540000|2025-01-07 16:49:00|5943.18|5942.68|5942.56|5942.06|5944.06|5943.56|5942.56|5942.06|670
1736268550000|2025-01-07 16:49:10|5942.31|5941.81|5943.31|5942.81|5943.31|5942.81|5941.81|5941.31|790
1736268560000|2025-01-07 16:49:20|5943.81|5943.31|5943.31|5942.81|5943.81|5943.31|5942.56|5942.06|484
1736268570000|2025-01-07 16:49:30|5943.18|5942.68|5943.06|5942.56|5943.31|5942.81|5942.81|5942.31|330
1736268580000|2025-01-07 16:49:40|5942.68|5942.18|5942.93|5942.43|5943.06|5942.56|5942.06|5941.56|620
1736268590000|2025-01-07 16:49:50|5942.56|5942.06|5942.56|5942.06|5943.06|5942.56|5942.06|5941.56|349
1736268600000|2025-01-07 16:50:00|5942.06|5941.56|5941.31|5940.81|5942.06|5941.56|5941.06|5940.56|717
1736268610000|2025-01-07 16:50:10|5941.06|5940.56|5941.06|5940.56|5942.06|5941.56|5940.56|5940.06|891
1736268620000|2025-01-07 16:50:20|5941.31|5940.81|5940.06|5939.56|5941.56|5941.06|5939.81|5939.31|857
1736268630000|2025-01-07 16:50:30|5939.56|5939.06|5937.06|5936.56|5939.56|5939.06|5936.93|5936.43|1353
1736268640000|2025-01-07 16:50:40|5937.31|5936.81|5939.06|5938.56|5939.56|5939.06|5936.56|5936.06|1068
1736268650000|2025-01-07 16:50:50|5939.31|5938.81|5938.81|5938.31|5939.56|5939.06|5938.81|5938.31|510
1736268660000|2025-01-07 16:51:00|5938.56|5938.06|5937.31|5936.81|5939.06|5938.56|5936.06|5935.56|978
1736268670000|2025-01-07 16:51:10|5937.56|5937.06|5937.06|5936.56|5937.81|5937.31|5937.06|5936.56|412
1736268680000|2025-01-07 16:51:20|5936.31|5935.81|5936.06|5935.56|5936.31|5935.81|5935.06|5934.56|714
1736268690000|2025-01-07 16:51:30|5936.31|5935.81|5936.56|5936.06|5937.06|5936.56|5936.06|5935.56|562
1736268700000|2025-01-07 16:51:40|5936.81|5936.31|5935.31|5934.81|5937.31|5936.81|5935.31|5934.81|586
1736268710000|2025-01-07 16:51:50|5935.18|5934.68|5932.93|5932.43|5935.18|5934.68|5932.93|5932.43|1449
1736268720000|2025-01-07 16:52:00|5933.06|5932.56|5933.56|5933.06|5934.31|5933.81|5931.81|5931.31|1425
1736268730000|2025-01-07 16:52:10|5933.31|5932.81|5931.81|5931.31|5933.81|5933.31|5931.56|5931.06|1173
1736268740000|2025-01-07 16:52:20|5931.68|5931.18|5932.56|5932.06|5933.06|5932.56|5931.56|5931.06|654
1736268750000|2025-01-07 16:52:30|5932.43|5931.93|5933.06|5932.56|5933.18|5932.68|5932.06|5931.56|732
1736268760000|2025-01-07 16:52:40|5932.81|5932.31|5933.56|5933.06|5934.56|5934.06|5932.31|5931.81|661
1736268770000|2025-01-07 16:52:50|5933.68|5933.18|5933.31|5932.81|5933.81|5933.31|5933.31|5932.81|853
1736268780000|2025-01-07 16:53:00|5933.56|5933.06|5932.68|5932.18|5934.31|5933.81|5932.06|5931.56|1040
1736268790000|2025-01-07 16:53:10|5932.56|5932.06|5933.31|5932.81|5934.06|5933.56|5932.56|5932.06|764
1736268800000|2025-01-07 16:53:20|5933.56|5933.06|5933.06|5932.56|5933.81|5933.31|5932.31|5931.81|337
1736268810000|2025-01-07 16:53:30|5932.81|5932.31|5932.81|5932.31|5933.56|5933.06|5932.81|5932.31|274
1736268820000|2025-01-07 16:53:40|5932.56|5932.06|5933.06|5932.56|5933.31|5932.81|5932.43|5931.93|384
1736268830000|2025-01-07 16:53:50|5932.81|5932.31|5932.06|5931.56|5932.81|5932.31|5930.68|5930.18|1145
1736268840000|2025-01-07 16:54:00|5932.31|5931.81|5932.06|5931.56|5932.81|5932.31|5932.06|5931.56|479
1736268850000|2025-01-07 16:54:10|5932.31|5931.81|5931.31|5930.81|5932.31|5931.81|5931.06|5930.56|760
1736268860000|2025-01-07 16:54:20|5931.06|5930.56|5931.43|5930.93|5931.81|5931.31|5931.06|5930.56|883
1736268870000|2025-01-07 16:54:30|5931.31|5930.81|5930.81|5930.31|5931.31|5930.81|5930.31|5929.81|738
1736268880000|2025-01-07 16:54:40|5931.06|5930.56|5929.31|5928.81|5931.06|5930.56|5929.31|5928.81|635
1736268890000|2025-01-07 16:54:50|5929.56|5929.06|5930.31|5929.81|5930.31|5929.81|5929.06|5928.56|812
1736268900000|2025-01-07 16:55:00|5930.81|5930.31|5931.06|5930.56|5931.81|5931.31|5930.56|5930.06|905
1736268910000|2025-01-07 16:55:10|5931.18|5930.68|5931.06|5930.56|5932.31|5931.81|5930.81|5930.31|518
1736268920000|2025-01-07 16:55:20|5931.31|5930.81|5930.56|5930.06|5931.31|5930.81|5930.56|5930.06|538
1736268930000|2025-01-07 16:55:30|5930.31|5929.81|5929.81|5929.31|5930.81|5930.31|5929.56|5929.06|518
1736268940000|2025-01-07 16:55:40|5929.56|5929.06|5929.56|5929.06|5929.81|5929.31|5929.31|5928.81|403
1736268950000|2025-01-07 16:55:50|5929.31|5928.81|5929.06|5928.56|5929.31|5928.81|5928.81|5928.31|731
1736268960000|2025-01-07 16:56:00|5928.81|5928.31|5930.06|5929.56|5930.31|5929.81|5928.56|5928.06|764
1736268970000|2025-01-07 16:56:10|5929.81|5929.31|5929.31|5928.81|5929.81|5929.31|5929.31|5928.81|529
1736268980000|2025-01-07 16:56:20|5929.18|5928.68|5931.06|5930.56|5931.06|5930.56|5929.18|5928.68|475
1736268990000|2025-01-07 16:56:30|5931.31|5930.81|5929.81|5929.31|5931.31|5930.81|5929.56|5929.06|692
1736269000000|2025-01-07 16:56:40|5930.06|5929.56|5930.06|5929.56|5930.43|5929.93|5930.06|5929.56|324
1736269010000|2025-01-07 16:56:50|5929.81|5929.31|5929.81|5929.31|5930.31|5929.81|5929.06|5928.56|286
1736269020000|2025-01-07 16:57:00|5930.06|5929.56|5929.56|5929.06|5930.56|5930.06|5929.31|5928.81|631
1736269030000|2025-01-07 16:57:10|5929.43|5928.93|5929.56|5929.06|5930.43|5929.93|5929.43|5928.93|640
1736269040000|2025-01-07 16:57:20|5929.81|5929.31|5928.06|5927.56|5930.31|5929.81|5926.81|5926.31|1836
1736269050000|2025-01-07 16:57:30|5927.81|5927.31|5927.81|5927.31|5928.56|5928.06|5927.56|5927.06|559
1736269060000|2025-01-07 16:57:40|5927.68|5927.18|5928.31|5927.81|5928.81|5928.31|5927.68|5927.18|606
1736269070000|2025-01-07 16:57:50|5928.06|5927.56|5928.56|5928.06|5928.81|5928.31|5927.81|5927.31|434
1736269080000|2025-01-07 16:58:00|5928.81|5928.31|5928.56|5928.06|5929.06|5928.56|5928.06|5927.56|541
1736269090000|2025-01-07 16:58:10|5928.43|5927.93|5926.56|5926.06|5929.06|5928.56|5926.56|5926.06|1269
1736269100000|2025-01-07 16:58:20|5926.31|5925.81|5927.31|5926.81|5927.56|5927.06|5925.81|5925.31|1386
1736269110000|2025-01-07 16:58:30|5927.56|5927.06|5924.81|5924.31|5927.56|5927.06|5924.81|5924.31|875
1736269120000|2025-01-07 16:58:40|5924.56|5924.06|5926.06|5925.56|5926.56|5926.06|5924.56|5924.06|832
1736269130000|2025-01-07 16:58:50|5925.81|5925.31|5925.56|5925.06|5925.81|5925.31|5925.06|5924.56|456
1736269140000|2025-01-07 16:59:00|5926.31|5925.81|5925.56|5925.06|5926.31|5925.81|5925.56|5925.06|593
1736269150000|2025-01-07 16:59:10|5925.81|5925.31|5926.18|5925.68|5926.81|5926.31|5925.81|5925.31|429
1736269160000|2025-01-07 16:59:20|5926.06|5925.56|5926.81|5926.31|5927.06|5926.56|5925.81|5925.31|495
1736269170000|2025-01-07 16:59:30|5926.56|5926.06|5926.06|5925.56|5926.56|5926.06|5925.56|5925.06|344
1736269180000|2025-01-07 16:59:40|5926.31|5925.81|5927.06|5926.56|5927.06|5926.56|5926.31|5925.81|709
1736269190000|2025-01-07 16:59:50|5926.81|5926.31|5926.56|5926.06|5927.56|5927.06|5926.56|5926.06|583
1736269200000|2025-01-07 17:00:00|5926.81|5926.31|5929.81|5929.31|5929.81|5929.31|5926.56|5926.06|1427
1736269210000|2025-01-07 17:00:10|5929.56|5929.06|5930.06|5929.56|5930.06|5929.56|5928.81|5928.31|517
1736269220000|2025-01-07 17:00:20|5929.81|5929.31|5932.31|5931.81|5932.81|5932.31|5929.81|5929.31|1275
1736269230000|2025-01-07 17:00:30|5932.68|5932.18|5931.31|5930.81|5933.06|5932.56|5931.06|5930.56|1017
1736269240000|2025-01-07 17:00:40|5931.56|5931.06|5931.68|5931.18|5932.06|5931.56|5931.31|5930.81|472
1736269250000|2025-01-07 17:00:50|5931.56|5931.06|5930.06|5929.56|5931.81|5931.31|5929.56|5929.06|686
1736269260000|2025-01-07 17:01:00|5929.93|5929.43|5930.81|5930.31|5930.81|5930.31|5929.81|5929.31|335
1736269270000|2025-01-07 17:01:10|5930.68|5930.18|5930.81|5930.31|5931.31|5930.81|5930.56|5930.06|350
1736269280000|2025-01-07 17:01:20|5930.68|5930.18|5931.81|5931.31|5932.06|5931.56|5930.06|5929.56|505
1736269290000|2025-01-07 17:01:30|5931.68|5931.18|5932.06|5931.56|5932.06|5931.56|5931.56|5931.06|263
1736269300000|2025-01-07 17:01:40|5931.81|5931.31|5931.31|5930.81|5932.06|5931.56|5930.81|5930.31|501
1736269310000|2025-01-07 17:01:50|5931.06|5930.56|5931.81|5931.31|5932.06|5931.56|5930.93|5930.43|420
1736269320000|2025-01-07 17:02:00|5931.93|5931.43|5931.06|5930.56|5932.31|5931.81|5930.56|5930.06|346
1736269330000|2025-01-07 17:02:10|5930.56|5930.06|5931.06|5930.56|5931.06|5930.56|5930.06|5929.56|516
1736269340000|2025-01-07 17:02:20|5931.31|5930.81|5932.06|5931.56|5932.31|5931.81|5931.31|5930.81|572
1736269350000|2025-01-07 17:02:30|5931.81|5931.31|5932.56|5932.06|5933.06|5932.56|5931.81|5931.31|460
1736269360000|2025-01-07 17:02:40|5931.56|5931.06|5930.56|5930.06|5931.56|5931.06|5929.81|5929.31|652
1736269370000|2025-01-07 17:02:50|5930.68|5930.18|5930.18|5929.68|5930.81|5930.31|5929.81|5929.31|690
1736269380000|2025-01-07 17:03:00|5930.06|5929.56|5930.56|5930.06|5931.06|5930.56|5930.06|5929.56|486
1736467200000|2025-01-10 00:00:00|5887.23|5886.53|5888.35|5887.65|5888.85|5888.15|5887.23|5886.53|216
1736467210000|2025-01-10 00:00:10|5888.48|5887.78|5887.48|5886.78|5888.6|5887.9|5887.48|5886.78|72
1736467220000|2025-01-10 00:00:20|5887.6|5886.9|5887.73|5887.03|5887.98|5887.28|5887.6|5886.9|23
1736467230000|2025-01-10 00:00:30|5887.48|5886.78|5887.23|5886.53|5887.73|5887.03|5887.1|5886.4|74
1736467240000|2025-01-10 00:00:40|5886.98|5886.28|5886.98|5886.28|5887.23|5886.53|5886.98|5886.28|17
1736467250000|2025-01-10 00:00:50|5887.23|5886.53|5887.23|5886.53|5887.23|5886.53|5886.98|5886.28|31
1736467260000|2025-01-10 00:01:00|5887.35|5886.65|5886.98|5886.28|5887.48|5886.78|5886.73|5886.03|51
1736467270000|2025-01-10 00:01:10|5886.73|5886.03|5886.85|5886.15|5886.98|5886.28|5886.48|5885.78|28
1736467280000|2025-01-10 00:01:20|5886.98|5886.28|5886.98|5886.28|5887.1|5886.4|5886.73|5886.03|18
1736467290000|2025-01-10 00:01:30|||||||||5
1736467300000|2025-01-10 00:01:40|5886.73|5886.03|5886.73|5886.03|5886.73|5886.03|5886.73|5886.03|3
1736467310000|2025-01-10 00:01:50|5886.85|5886.15|5886.98|5886.28|5886.98|5886.28|5886.73|5886.03|11
1736467320000|2025-01-10 00:02:00|5887.1|5886.4|5887.23|5886.53|5887.35|5886.65|5886.73|5886.03|40
1736467330000|2025-01-10 00:02:10|5886.98|5886.28|5886.73|5886.03|5887.1|5886.4|5886.73|5886.03|27
1736467340000|2025-01-10 00:02:20|5886.48|5885.78|5886.73|5886.03|5886.73|5886.03|5886.48|5885.78|15
1736467350000|2025-01-10 00:02:30|5886.85|5886.15|5886.98|5886.28|5886.98|5886.28|5886.73|5886.03|12
1736467360000|2025-01-10 00:02:40|5886.73|5886.03|5887.1|5886.4|5887.23|5886.53|5886.73|5886.03|63
1736467370000|2025-01-10 00:02:50|5887.23|5886.53|5886.73|5886.03|5887.23|5886.53|5886.6|5885.9|23
1736467380000|2025-01-10 00:03:00|5886.98|5886.28|5886.73|5886.03|5887.1|5886.4|5886.73|5886.03|39
1736467390000|2025-01-10 00:03:10|5886.6|5885.9|5886.6|5885.9|5886.6|5885.9|5886.6|5885.9|19
1736467400000|2025-01-10 00:03:20|5886.48|5885.78|5886.23|5885.53|5886.48|5885.78|5885.98|5885.28|30
1736467410000|2025-01-10 00:03:30|5886.48|5885.78|5886.73|5886.03|5886.73|5886.03|5886.48|5885.78|22
1736467420000|2025-01-10 00:03:40|5886.6|5885.9|5886.73|5886.03|5886.98|5886.28|5886.48|5885.78|24
1736467430000|2025-01-10 00:03:50|5886.85|5886.15|5886.73|5886.03|5886.85|5886.15|5886.73|5886.03|9
1736467440000|2025-01-10 00:04:00|5886.48|5885.78|5886.98|5886.28|5886.98|5886.28|5886.48|5885.78|44
1736467450000|2025-01-10 00:04:10|5886.85|5886.15|5886.98|5886.28|5886.98|5886.28|5886.73|5886.03|7
1736467460000|2025-01-10 00:04:20|5886.85|5886.15|5886.98|5886.28|5886.98|5886.28|5886.48|5885.78|42
1736467470000|2025-01-10 00:04:30|5886.85|5886.15|5886.98|5886.28|5886.98|5886.28|5886.73|5886.03|14
1736467480000|2025-01-10 00:04:40|5886.85|5886.15|5886.23|5885.53|5887.1|5886.4|5886.23|5885.53|73
1736467490000|2025-01-10 00:04:50|5886.35|5885.65|5886.73|5886.03|5886.73|5886.03|5886.23|5885.53|5
1736467500000|2025-01-10 00:05:00|5886.85|5886.15|5886.73|5886.03|5886.98|5886.28|5886.73|5886.03|39
1736467510000|2025-01-10 00:05:10|5886.48|5885.78|5886.98|5886.28|5887.23|5886.53|5886.48|5885.78|106
1736467520000|2025-01-10 00:05:20|5887.48|5886.78|5887.23|5886.53|5887.6|5886.9|5887.23|5886.53|82
1736467530000|2025-01-10 00:05:30|5887.1|5886.4|5887.1|5886.4|5887.1|5886.4|5886.98|5886.28|9
1736467540000|2025-01-10 00:05:40|5886.98|5886.28|5887.23|5886.53|5887.23|5886.53|5886.98|5886.28|19
1736467550000|2025-01-10 00:05:50|5887.35|5886.65|5886.98|5886.28|5887.35|5886.65|5886.98|5886.28|32
1736467560000|2025-01-10 00:06:00|5887.1|5886.4|5887.48|5886.78|5887.48|5886.78|5887.1|5886.4|31
1736467570000|2025-01-10 00:06:10|5887.35|5886.65|5887.98|5887.28|5887.98|5887.28|5887.23|5886.53|36
1736467580000|2025-01-10 00:06:20|5887.73|5887.03|5887.98|5887.28|5887.98|5887.28|5887.48|5886.78|21
1736467590000|2025-01-10 00:06:30|5887.73|5887.03|5887.73|5887.03|5887.98|5887.28|5887.73|5887.03|21
1736467600000|2025-01-10 00:06:40|5887.23|5886.53|5886.98|5886.28|5887.23|5886.53|5886.98|5886.28|36
1736467610000|2025-01-10 00:06:50|5887.1|5886.4|5887.23|5886.53|5887.6|5886.9|5887.1|5886.4|19
1736467620000|2025-01-10 00:07:00|5887.35|5886.65|5888.23|5887.53|5888.23|5887.53|5887.35|5886.65|38
1736467630000|2025-01-10 00:07:10|5888.35|5887.65|5888.23|5887.53|5888.48|5887.78|5888.23|5887.53|58
1736467640000|2025-01-10 00:07:20|5887.98|5887.28|5887.98|5887.28|5887.98|5887.28|5887.73|5887.03|28
1736467650000|2025-01-10 00:07:30|5887.85|5887.15|5887.98|5887.28|5887.98|5887.28|5887.85|5887.15|5
1736467660000|2025-01-10 00:07:40|5887.73|5887.03|5887.1|5886.4|5887.73|5887.03|5887.1|5886.4|25
1736467670000|2025-01-10 00:07:50|5887.23|5886.53|5886.98|5886.28|5887.23|5886.53|5886.98|5886.28|7
1736467680000|2025-01-10 00:08:00|5887.23|5886.53|5886.98|5886.28|5887.23|5886.53|5886.98|5886.28|25
1736467690000|2025-01-10 00:08:10|5887.1|5886.4|5887.23|5886.53|5887.23|5886.53|5886.73|5886.03|35
1736467700000|2025-01-10 00:08:20|5886.98|5886.28|5886.23|5885.53|5886.98|5886.28|5885.73|5885.03|140
1736467710000|2025-01-10 00:08:30|5886.1|5885.4|5886.23|5885.53|5886.23|5885.53|5886.1|5885.4|33
1736467720000|2025-01-10 00:08:40|5886.35|5885.65|5886.73|5886.03|5886.73|5886.03|5886.23|5885.53|17
1736467730000|2025-01-10 00:08:50|5886.48|5885.78|5886.23|5885.53|5886.48|5885.78|5886.23|5885.53|32
1736467740000|2025-01-10 00:09:00|5885.98|5885.28|5884.98|5884.28|5885.98|5885.28|5884.98|5884.28|72
1736467750000|2025-01-10 00:09:10|5885.1|5884.4|5885.1|5884.4|5885.23|5884.53|5884.35|5883.65|256
1736467760000|2025-01-10 00:09:20|5884.98|5884.28|5884.98|5884.28|5885.23|5884.53|5883.73|5883.03|569
1736467770000|2025-01-10 00:09:30|5884.85|5884.15|5884.98|5884.28|5885.35|5884.65|5884.85|5884.15|48
1736467780000|2025-01-10 00:09:40|5885.1|5884.4|5883.98|5883.28|5885.23|5884.53|5883.98|5883.28|193
1736467790000|2025-01-10 00:09:50|5884.23|5883.53|5884.23|5883.53|5884.48|5883.78|5883.98|5883.28|72
1736467800000|2025-01-10 00:10:00|5884.48|5883.78|5884.48|5883.78|5884.48|5883.78|5884.23|5883.53|23
1736467810000|2025-01-10 00:10:10|5884.73|5884.03|5884.73|5884.03|5884.98|5884.28|5884.73|5884.03|47
1736467820000|2025-01-10 00:10:20|5884.85|5884.15|5884.98|5884.28|5884.98|5884.28|5884.73|5884.03|25
1736467830000|2025-01-10 00:10:30|5884.85|5884.15|5884.73|5884.03|5884.98|5884.28|5884.73|5884.03|22
1736467840000|2025-01-10 00:10:40|5884.85|5884.15|5884.73|5884.03|5884.98|5884.28|5884.48|5883.78|23
1736467850000|2025-01-10 00:10:50|5884.48|5883.78|5884.73|5884.03|5884.73|5884.03|5884.48|5883.78|27
1736467860000|2025-01-10 00:11:00|5884.48|5883.78|5884.73|5884.03|5885.23|5884.53|5884.48|5883.78|39
1736467870000|2025-01-10 00:11:10|5884.6|5883.9|5884.48|5883.78|5884.85|5884.15|5884.48|5883.78|17
1736467880000|2025-01-10 00:11:20|||||||||2
1736467890000|2025-01-10 00:11:30|5884.6|5883.9|5884.98|5884.28|5884.98|5884.28|5884.6|5883.9|21
1736467900000|2025-01-10 00:11:40|5885.1|5884.4|5885.23|5884.53|5885.23|5884.53|5885.1|5884.4|11
1736467910000|2025-01-10 00:11:50|5885.1|5884.4|5885.23|5884.53|5885.23|5884.53|5884.98|5884.28|5
1736467920000|2025-01-10 00:12:00|5885.1|5884.4|5886.23|5885.53|5886.48|5885.78|5885.1|5884.4|152
1736467930000|2025-01-10 00:12:10|5886.35|5885.65|5886.48|5885.78|5886.48|5885.78|5886.35|5885.65|8
1736467940000|2025-01-10 00:12:20|5886.35|5885.65|5885.98|5885.28|5886.48|5885.78|5885.98|5885.28|11
1736467950000|2025-01-10 00:12:30|5886.1|5885.4|5885.98|5885.28|5886.1|5885.4|5885.98|5885.28|13
1736467960000|2025-01-10 00:12:40|5885.85|5885.15|5885.73|5885.03|5885.98|5885.28|5885.73|5885.03|5
1736467970000|2025-01-10 00:12:50|5885.98|5885.28|5886.23|5885.53|5886.23|5885.53|5885.98|5885.28|18
1736467980000|2025-01-10 00:13:00|5886.35|5885.65|5885.98|5885.28|5886.35|5885.65|5885.98|5885.28|40
1736467990000|2025-01-10 00:13:10|5885.73|5885.03|5885.73|5885.03|5885.98|5885.28|5885.73|5885.03|27
1736468000000|2025-01-10 00:13:20|5885.85|5885.15|5884.98|5884.28|5885.85|5885.15|5884.98|5884.28|28
1736468010000|2025-01-10 00:13:30|5884.73|5884.03|5884.48|5883.78|5884.73|5884.03|5884.48|5883.78|19
1736468020000|2025-01-10 00:13:40|5884.35|5883.65|5884.48|5883.78|5884.48|5883.78|5884.35|5883.65|130
1736468030000|2025-01-10 00:13:50|5884.35|5883.65|5884.48|5883.78|5884.48|5883.78|5884.23|5883.53|23
1736468040000|2025-01-10 00:14:00|5884.35|5883.65|5884.23|5883.53|5884.73|5884.03|5884.23|5883.53|24
1736468050000|2025-01-10 00:14:10|5881.48|5880.78|5882.85|5882.15|5882.98|5882.28|5880.23|5879.53|829
1736468060000|2025-01-10 00:14:20|5882.73|5882.03|5881.98|5881.28|5882.85|5882.15|5881.85|5881.15|244
1736468070000|2025-01-10 00:14:30|5881.85|5881.15|5881.35|5880.65|5881.85|5881.15|5880.73|5880.03|152
1736468080000|2025-01-10 00:14:40|5881.48|5880.78|5881.23|5880.53|5881.73|5881.03|5880.85|5880.15|80
1736468090000|2025-01-10 00:14:50|5881.1|5880.4|5880.85|5880.15|5881.23|5880.53|5880.85|5880.15|29
1736468100000|2025-01-10 00:15:00|5880.73|5880.03|5881.1|5880.4|5881.48|5880.78|5880.48|5879.78|158
1736468110000|2025-01-10 00:15:10|5881.23|5880.53|5882.23|5881.53|5882.48|5881.78|5881.23|5880.53|115
1736468120000|2025-01-10 00:15:20|5882.35|5881.65|5881.23|5880.53|5882.48|5881.78|5881.23|5880.53|46
1736468130000|2025-01-10 00:15:30|5881.1|5880.4|5880.85|5880.15|5881.23|5880.53|5880.73|5880.03|34
1736468140000|2025-01-10 00:15:40|5880.98|5880.28|5880.73|5880.03|5881.23|5880.53|5880.73|5880.03|44
1736468150000|2025-01-10 00:15:50|5880.85|5880.15|5881.1|5880.4|5881.1|5880.4|5880.73|5880.03|20
1736468160000|2025-01-10 00:16:00|5881.23|5880.53|5880.1|5879.4|5881.48|5880.78|5879.98|5879.28|584
1736468170000|2025-01-10 00:16:10|5880.23|5879.53|5879.1|5878.4|5880.48|5879.78|5878.98|5878.28|164
1736468180000|2025-01-10 00:16:20|5879.23|5878.53|5879.23|5878.53|5879.23|5878.53|5878.98|5878.28|118
1736468190000|2025-01-10 00:16:30|5879.35|5878.65|5879.23|5878.53|5879.35|5878.65|5878.98|5878.28|70
1736468200000|2025-01-10 00:16:40|5878.98|5878.28|5879.73|5879.03|5879.98|5879.28|5878.98|5878.28|54
1736468210000|2025-01-10 00:16:50|5879.85|5879.15|5880.23|5879.53|5880.73|5880.03|5879.6|5878.9|137
1736468220000|2025-01-10 00:17:00|5879.48|5878.78|5879.98|5879.28|5879.98|5879.28|5879.48|5878.78|81
1736468230000|2025-01-10 00:17:10|5879.23|5878.53|5879.73|5879.03|5879.73|5879.03|5879.23|5878.53|52
1736468240000|2025-01-10 00:17:20|5879.48|5878.78|5879.48|5878.78|5879.73|5879.03|5879.35|5878.65|35
1736468250000|2025-01-10 00:17:30|5879.6|5878.9|5878.98|5878.28|5879.73|5879.03|5878.98|5878.28|56
1736468260000|2025-01-10 00:17:40|5878.73|5878.03|5878.98|5878.28|5879.23|5878.53|5878.73|5878.03|247
1736468270000|2025-01-10 00:17:50|5878.48|5877.78|5878.73|5878.03|5878.85|5878.15|5878.35|5877.65|36
1736468280000|2025-01-10 00:18:00|5878.85|5878.15|5878.23|5877.53|5878.98|5878.28|5878.1|5877.4|82
1736468290000|2025-01-10 00:18:10|5878.1|5877.4|5878.48|5877.78|5878.6|5877.9|5878.1|5877.4|129
1736468300000|2025-01-10 00:18:20|5878.23|5877.53|5878.48|5877.78|5878.98|5878.28|5877.98|5877.28|77
1736468310000|2025-01-10 00:18:30|5878.23|5877.53|5878.23|5877.53|5878.48|5877.78|5878.23|5877.53|27
1736468320000|2025-01-10 00:18:40|5878.1|5877.4|5877.98|5877.28|5878.35|5877.65|5877.98|5877.28|41
1736468330000|2025-01-10 00:18:50|5878.23|5877.53|5877.98|5877.28|5878.23|5877.53|5877.98|5877.28|53
1736468340000|2025-01-10 00:19:00|5877.35|5876.65|5877.23|5876.53|5877.73|5877.03|5876.98|5876.28|199
1736468350000|2025-01-10 00:19:10|5877.48|5876.78|5878.23|5877.53|5878.23|5877.53|5877.48|5876.78|66
1736468360000|2025-01-10 00:19:20|5878.35|5877.65|5877.73|5877.03|5878.35|5877.65|5877.48|5876.78|47
1736468370000|2025-01-10 00:19:30|5877.98|5877.28|5878.23|5877.53|5878.23|5877.53|5877.98|5877.28|19
1736468380000|2025-01-10 00:19:40|5878.35|5877.65|5877.48|5876.78|5878.48|5877.78|5877.23|5876.53|54
1736468390000|2025-01-10 00:19:50|5877.23|5876.53|5876.98|5876.28|5877.23|5876.53|5876.98|5876.28|18
1736468400000|2025-01-10 00:20:00|5877.1|5876.4|5877.98|5877.28|5877.98|5877.28|5877.1|5876.4|24
1736468410000|2025-01-10 00:20:10|5878.23|5877.53|5878.23|5877.53|5878.23|5877.53|5877.98|5877.28|27
1736468420000|2025-01-10 00:20:20|5877.73|5877.03|5877.98|5877.28|5877.98|5877.28|5877.48|5876.78|34
1736468430000|2025-01-10 00:20:30|5877.85|5877.15|5877.98|5877.28|5877.98|5877.28|5877.73|5877.03|20
1736468440000|2025-01-10 00:20:40|5878.1|5877.4|5878.23|5877.53|5878.6|5877.9|5877.98|5877.28|66
1736468450000|2025-01-10 00:20:50|5878.35|5877.65|5879.1|5878.4|5879.23|5878.53|5878.23|5877.53|54
1736468460000|2025-01-10 00:21:00|5879.23|5878.53|5879.73|5879.03|5879.98|5879.28|5879.23|5878.53|72
1736468470000|2025-01-10 00:21:10|5879.85|5879.15|5879.73|5879.03|5879.98|5879.28|5879.73|5879.03|29
1736468480000|2025-01-10 00:21:20|5879.98|5879.28|5879.98|5879.28|5880.23|5879.53|5879.98|5879.28|32
1736468490000|2025-01-10 00:21:30|5880.23|5879.53|5880.73|5880.03|5880.73|5880.03|5880.23|5879.53|46
1736468500000|2025-01-10 00:21:40|5880.6|5879.9|5880.85|5880.15|5880.98|5880.28|5880.6|5879.9|41
1736468510000|2025-01-10 00:21:50|5880.73|5880.03|5880.85|5880.15|5880.98|5880.28|5880.73|5880.03|50
1736468520000|2025-01-10 00:22:00|5880.98|5880.28|5881.48|5880.78|5881.48|5880.78|5880.73|5880.03|46
1736468530000|2025-01-10 00:22:10|5881.73|5881.03|5881.98|5881.28|5882.23|5881.53|5881.73|5881.03|33
1736468540000|2025-01-10 00:22:20|5881.85|5881.15|5881.98|5881.28|5881.98|5881.28|5881.73|5881.03|36
1736468550000|2025-01-10 00:22:30|5881.73|5881.03|5881.48|5880.78|5881.73|5881.03|5881.48|5880.78|17
1736468560000|2025-01-10 00:22:40|5881.23|5880.53|5881.23|5880.53|5881.48|5880.78|5881.23|5880.53|22
1736468570000|2025-01-10 00:22:50|5881.48|5880.78|5881.48|5880.78|5881.48|5880.78|5881.48|5880.78|13
1736468580000|2025-01-10 00:23:00|5881.6|5880.9|5881.98|5881.28|5881.98|5881.28|5881.48|5880.78|15
1736468590000|2025-01-10 00:23:10|5882.23|5881.53|5881.73|5881.03|5882.23|5881.53|5881.73|5881.03|13
1736468600000|2025-01-10 00:23:20|5881.85|5881.15|5881.98|5881.28|5882.23|5881.53|5881.85|5881.15|30
1736468610000|2025-01-10 00:23:30|5882.1|5881.4|5881.98|5881.28|5882.23|5881.53|5881.98|5881.28|8
1736468620000|2025-01-10 00:23:40|5882.1|5881.4|5881.73|5881.03|5882.1|5881.4|5881.73|5881.03|15
1736468630000|2025-01-10 00:23:50|5881.85|5881.15|5881.73|5881.03|5881.98|5881.28|5881.73|5881.03|16
1736468640000|2025-01-10 00:24:00|5881.85|5881.15|5880.98|5880.28|5881.85|5881.15|5880.98|5880.28|50
1736468650000|2025-01-10 00:24:10|5880.73|5880.03|5880.73|5880.03|5880.73|5880.03|5880.23|5879.53|90
1736468660000|2025-01-10 00:24:20|5880.48|5879.78|5879.98|5879.28|5880.48|5879.78|5879.98|5879.28|22
1736468670000|2025-01-10 00:24:30|5879.85|5879.15|5879.48|5878.78|5879.98|5879.28|5879.48|5878.78|41
1736468680000|2025-01-10 00:24:40|5879.6|5878.9|5879.98|5879.28|5879.98|5879.28|5879.6|5878.9|18
1736468690000|2025-01-10 00:24:50|5880.1|5879.4|5879.98|5879.28|5880.1|5879.4|5879.98|5879.28|9
1736468700000|2025-01-10 00:25:00|5879.85|5879.15|5880.23|5879.53|5880.35|5879.65|5879.85|5879.15|14
1736468710000|2025-01-10 00:25:10|5880.35|5879.65|5879.98|5879.28|5880.48|5879.78|5879.73|5879.03|19
1736468720000|2025-01-10 00:25:20|5880.23|5879.53|5880.73|5880.03|5880.73|5880.03|5880.23|5879.53|15
1736468730000|2025-01-10 00:25:30|5880.23|5879.53|5879.98|5879.28|5880.23|5879.53|5879.98|5879.28|36
1736468740000|2025-01-10 00:25:40|5879.48|5878.78|5879.98|5879.28|5879.98|5879.28|5879.48|5878.78|58
1736468750000|2025-01-10 00:25:50|5880.1|5879.4|5880.48|5879.78|5880.48|5879.78|5880.1|5879.4|19
1736468760000|2025-01-10 00:26:00|5880.23|5879.53|5880.98|5880.28|5880.98|5880.28|5880.23|5879.53|25
1736468770000|2025-01-10 00:26:10|5880.85|5880.15|5880.48|5879.78|5880.85|5880.15|5880.48|5879.78|12
1736468780000|2025-01-10 00:26:20|5880.73|5880.03|5880.98|5880.28|5880.98|5880.28|5880.73|5880.03|17
1736468790000|2025-01-10 00:26:30|5880.73|5880.03|5881.23|5880.53|5881.23|5880.53|5880.73|5880.03|18
1736468800000|2025-01-10 00:26:40|5881.48|5880.78|5881.73|5881.03|5881.73|5881.03|5881.23|5880.53|23
1736468810000|2025-01-10 00:26:50|5881.48|5880.78|5881.98|5881.28|5882.1|5881.4|5881.48|5880.78|29
1736468820000|2025-01-10 00:27:00|5882.23|5881.53|5881.98|5881.28|5882.23|5881.53|5881.98|5881.28|11
1736468830000|2025-01-10 00:27:10|5882.1|5881.4|5881.98|5881.28|5882.1|5881.4|5881.98|5881.28|9
1736468840000|2025-01-10 00:27:20|5882.1|5881.4|5881.98|5881.28|5882.1|5881.4|5881.98|5881.28|1
1736468850000|2025-01-10 00:27:30|5882.1|5881.4|5881.73|5881.03|5882.1|5881.4|5881.73|5881.03|8
1736468860000|2025-01-10 00:27:40|||||||||6
1736468870000|2025-01-10 00:27:50|5881.98|5881.28|5881.98|5881.28|5882.23|5881.53|5881.98|5881.28|19
1736468880000|2025-01-10 00:28:00|5881.85|5881.15|5882.48|5881.78|5882.48|5881.78|5881.85|5881.15|40
1736468890000|2025-01-10 00:28:10|5882.73|5882.03|5882.48|5881.78|5882.73|5882.03|5882.48|5881.78|62
1736468900000|2025-01-10 00:28:20|5882.73|5882.03|5882.73|5882.03|5882.73|5882.03|5882.73|5882.03|15
1736468910000|2025-01-10 00:28:30|5882.98|5882.28|5883.48|5882.78|5883.6|5882.9|5882.85|5882.15|81
1736468920000|2025-01-10 00:28:40|5883.35|5882.65|5882.73|5882.03|5883.35|5882.65|5882.73|5882.03|21
1736468930000|2025-01-10 00:28:50|5882.48|5881.78|5882.48|5881.78|5882.48|5881.78|5882.48|5881.78|12
1736468940000|2025-01-10 00:29:00|5882.23|5881.53|5881.98|5881.28|5882.23|5881.53|5881.73|5881.03|65
1736468950000|2025-01-10 00:29:10|5881.85|5881.15|5881.1|5880.4|5881.85|5881.15|5880.98|5880.28|78
1736468960000|2025-01-10 00:29:20|5881.23|5880.53|5881.23|5880.53|5881.23|5880.53|5880.98|5880.28|45
1736468970000|2025-01-10 00:29:30|5880.73|5880.03|5881.23|5880.53|5881.23|5880.53|5880.73|5880.03|54
1736468980000|2025-01-10 00:29:40|5881.48|5880.78|5881.73|5881.03|5881.73|5881.03|5881.35|5880.65|19
1736469000000|2025-01-10 00:30:00|5881.6|5880.9|5882.23|5881.53|5882.23|5881.53|5881.6|5880.9|51
1736469010000|2025-01-10 00:30:10|5882.35|5881.65|5882.85|5882.15|5882.85|5882.15|5882.35|5881.65|30
1736469020000|2025-01-10 00:30:20|5882.73|5882.03|5882.73|5882.03|5882.85|5882.15|5882.73|5882.03|10
1736469030000|2025-01-10 00:30:30|5882.85|5882.15|5882.98|5882.28|5883.35|5882.65|5882.85|5882.15|32
1736469040000|2025-01-10 00:30:40|5882.85|5882.15|5882.6|5881.9|5882.85|5882.15|5882.48|5881.78|16
1736469050000|2025-01-10 00:30:50|5882.73|5882.03|5882.73|5882.03|5882.98|5882.28|5882.73|5882.03|14
1736469060000|2025-01-10 00:31:00|5882.48|5881.78|5882.85|5882.15|5882.98|5882.28|5882.48|5881.78|28
1736469070000|2025-01-10 00:31:10|5882.73|5882.03|5883.23|5882.53|5883.23|5882.53|5882.73|5882.03|19
1736469080000|2025-01-10 00:31:20|5883.35|5882.65|5883.35|5882.65|5883.48|5882.78|5883.23|5882.53|32
1736469090000|2025-01-10 00:31:30|5883.48|5882.78|5882.98|5882.28|5883.48|5882.78|5882.85|5882.15|9
1736469100000|2025-01-10 00:31:40|5882.85|5882.15|5882.85|5882.15|5882.98|5882.28|5882.73|5882.03|9
1736469110000|2025-01-10 00:31:50|5882.98|5882.28|5882.73|5882.03|5882.98|5882.28|5882.73|5882.03|8
1736469120000|2025-01-10 00:32:00|5882.6|5881.9|5881.23|5880.53|5882.6|5881.9|5881.23|5880.53|120
1736469130000|2025-01-10 00:32:10|5881.1|5880.4|5881.48|5880.78|5881.48|5880.78|5881.1|5880.4|15
1736469140000|2025-01-10 00:32:20|5881.6|5880.9|5881.48|5880.78|5881.6|5880.9|5881.48|5880.78|22
1736469150000|2025-01-10 00:32:30|5881.73|5881.03|5881.73|5881.03|5881.73|5881.03|5881.73|5881.03|6
1736469160000|2025-01-10 00:32:40|5881.6|5880.9|5881.48|5880.78|5881.6|5880.9|5881.48|5880.78|4
1736469180000|2025-01-10 00:33:00|5880.73|5880.03|5880.98|5880.28|5880.98|5880.28|5880.73|5880.03|146
1736469190000|2025-01-10 00:33:10|5880.85|5880.15|5880.73|5880.03|5880.98|5880.28|5880.73|5880.03|11
1736469200000|2025-01-10 00:33:20|||||||||28
1736469210000|2025-01-10 00:33:30|5880.6|5879.9|5880.23|5879.53|5880.6|5879.9|5880.23|5879.53|36
1736469220000|2025-01-10 00:33:40|5880.1|5879.4|5879.48|5878.78|5880.23|5879.53|5879.48|5878.78|74
1736469230000|2025-01-10 00:33:50|5879.73|5879.03|5879.48|5878.78|5879.73|5879.03|5879.23|5878.53|9
1736469240000|2025-01-10 00:34:00|5879.6|5878.9|5880.23|5879.53|5880.48|5879.78|5878.98|5878.28|193
1736469250000|2025-01-10 00:34:10|5880.35|5879.65|5880.48|5879.78|5880.48|5879.78|5880.35|5879.65|21
1736469260000|2025-01-10 00:34:20|5880.6|5879.9|5880.6|5879.9|5880.6|5879.9|5880.6|5879.9|21
1736469270000|2025-01-10 00:34:30|5880.73|5880.03|5880.73|5880.03|5880.85|5880.15|5880.48|5879.78|31
1736469280000|2025-01-10 00:34:40|5880.6|5879.9|5880.48|5879.78|5880.6|5879.9|5880.23|5879.53|18
1736469290000|2025-01-10 00:34:50|5880.6|5879.9|5880.48|5879.78|5880.73|5880.03|5880.23|5879.53|13
1736469300000|2025-01-10 00:35:00|5880.6|5879.9|5881.48|5880.78|5881.48|5880.78|5880.23|5879.53|41
1736469310000|2025-01-10 00:35:10|5881.6|5880.9|5880.98|5880.28|5881.6|5880.9|5880.98|5880.28|29
1736469320000|2025-01-10 00:35:20|5881.1|5880.4|5881.48|5880.78|5881.48|5880.78|5881.1|5880.4|4
1736469330000|2025-01-10 00:35:30|5881.23|5880.53|5881.48|5880.78|5881.48|5880.78|5881.23|5880.53|13
1736469340000|2025-01-10 00:35:40|5881.6|5880.9|5881.73|5881.03|5881.73|5881.03|5881.48|5880.78|17
1736469350000|2025-01-10 00:35:50|5881.85|5881.15|5881.23|5880.53|5881.85|5881.15|5880.98|5880.28|28
1736469360000|2025-01-10 00:36:00|5881.48|5880.78|5881.48|5880.78|5881.48|5880.78|5881.23|5880.53|20
1736469370000|2025-01-10 00:36:10|5881.35|5880.65|5881.23|5880.53|5881.35|5880.65|5881.23|5880.53|4
1736469380000|2025-01-10 00:36:20|||||||||7
1736469390000|2025-01-10 00:36:30|5881.35|5880.65|5881.35|5880.65|5881.35|5880.65|5881.35|5880.65|16
1736469400000|2025-01-10 00:36:40|5881.48|5880.78|5881.23|5880.53|5881.48|5880.78|5881.23|5880.53|26
1736469410000|2025-01-10 00:36:50|5881.35|5880.65|5880.98|5880.28|5881.35|5880.65|5880.98|5880.28|36
1736469420000|2025-01-10 00:37:00|5880.73|5880.03|5880.73|5880.03|5880.73|5880.03|5880.35|5879.65|156
1736469430000|2025-01-10 00:37:10|5880.85|5880.15|5880.98|5880.28|5880.98|5880.28|5880.73|5880.03|29
1736469440000|2025-01-10 00:37:20|5880.73|5880.03|5880.98|5880.28|5880.98|5880.28|5880.73|5880.03|14
1736469450000|2025-01-10 00:37:30|5881.1|5880.4|5880.98|5880.28|5881.1|5880.4|5880.98|5880.28|7
1736469460000|2025-01-10 00:37:40|5880.73|5880.03|5880.98|5880.28|5880.98|5880.28|5880.73|5880.03|24
1736469470000|2025-01-10 00:37:50|5881.1|5880.4|5881.73|5881.03|5881.73|5881.03|5880.98|5880.28|16
1736469480000|2025-01-10 00:38:00|5881.6|5880.9|5881.23|5880.53|5881.73|5881.03|5881.23|5880.53|9
1736469500000|2025-01-10 00:38:20|5881.35|5880.65|5881.73|5881.03|5881.73|5881.03|5881.35|5880.65|15
1736469510000|2025-01-10 00:38:30|5881.6|5880.9|5881.73|5881.03|5881.73|5881.03|5881.6|5880.9|4
1736469520000|2025-01-10 00:38:40|5881.6|5880.9|5881.1|5880.4|5881.6|5880.9|5881.1|5880.4|19
1736469530000|2025-01-10 00:38:50|5880.98|5880.28|5880.98|5880.28|5880.98|5880.28|5880.73|5880.03|15
1736469540000|2025-01-10 00:39:00|5880.85|5880.15|5880.98|5880.28|5880.98|5880.28|5880.85|5880.15|11
1736469550000|2025-01-10 00:39:10|5880.6|5879.9|5880.73|5880.03|5880.73|5880.03|5880.48|5879.78|22
1736469560000|2025-01-10 00:39:20|5880.98|5880.28|5880.85|5880.15|5880.98|5880.28|5880.73|5880.03|16
1736469570000|2025-01-10 00:39:30|5880.98|5880.28|5880.98|5880.28|5880.98|5880.28|5880.98|5880.28|3
1736469580000|2025-01-10 00:39:40|5881.23|5880.53|5880.73|5880.03|5881.23|5880.53|5880.73|5880.03|8
1736469590000|2025-01-10 00:39:50|5880.85|5880.15|5880.98|5880.28|5880.98|5880.28|5880.73|5880.03|12
1736469600000|2025-01-10 00:40:00|5881.1|5880.4|5880.73|5880.03|5881.1|5880.4|5880.73|5880.03|7
1736469610000|2025-01-10 00:40:10|5880.6|5879.9|5880.73|5880.03|5880.73|5880.03|5880.48|5879.78|11
1736469630000|2025-01-10 00:40:30|5880.6|5879.9|5880.98|5880.28|5880.98|5880.28|5880.48|5879.78|8
1736469640000|2025-01-10 00:40:40|5881.1|5880.4|5880.85|5880.15|5881.1|5880.4|5880.85|5880.15|7
1736469650000|2025-01-10 00:40:50|5880.73|5880.03|5880.23|5879.53|5880.73|5880.03|5880.23|5879.53|8
1736469660000|2025-01-10 00:41:00|5880.48|5879.78|5880.48|5879.78|5880.6|5879.9|5880.48|5879.78|19
1736469670000|2025-01-10 00:41:10|5880.6|5879.9|5880.98|5880.28|5880.98|5880.28|5880.48|5879.78|29
1736469680000|2025-01-10 00:41:20|5881.23|5880.53|5880.48|5879.78|5881.23|5880.53|5880.48|5879.78|45
1736469690000|2025-01-10 00:41:30|5880.1|5879.4|5880.23|5879.53|5880.23|5879.53|5879.98|5879.28|29
1736469700000|2025-01-10 00:41:40|5880.35|5879.65|5880.48|5879.78|5880.48|5879.78|5880.35|5879.65|11
1736469710000|2025-01-10 00:41:50|||||||||7
1736469720000|2025-01-10 00:42:00|||||||||6
1736469730000|2025-01-10 00:42:10|5880.23|5879.53|5880.23|5879.53|5880.23|5879.53|5880.23|5879.53|28
1736469740000|2025-01-10 00:42:20|5880.1|5879.4|5879.73|5879.03|5880.1|5879.4|5879.73|5879.03|21
1736469750000|2025-01-10 00:42:30|5879.6|5878.9|5879.73|5879.03|5879.98|5879.28|5879.6|5878.9|24
1736469760000|2025-01-10 00:42:40|5879.98|5879.28|5879.73|5879.03|5879.98|5879.28|5879.48|5878.78|13
1736469770000|2025-01-10 00:42:50|5879.85|5879.15|5879.73|5879.03|5879.85|5879.15|5879.48|5878.78|24
1736469780000|2025-01-10 00:43:00|5879.85|5879.15|5879.73|5879.03|5879.85|5879.15|5879.48|5878.78|12
1736469790000|2025-01-10 00:43:10|5879.6|5878.9|5879.98|5879.28|5879.98|5879.28|5879.48|5878.78|22
1736469800000|2025-01-10 00:43:20|||||||||9
1736469810000|2025-01-10 00:43:30|5879.85|5879.15|5879.98|5879.28|5880.1|5879.4|5879.73|5879.03|23
1736469820000|2025-01-10 00:43:40|5879.73|5879.03|5879.73|5879.03|5879.73|5879.03|5879.73|5879.03|17
1736469830000|2025-01-10 00:43:50|5879.6|5878.9|5879.48|5878.78|5879.73|5879.03|5879.48|5878.78|7
1736469840000|2025-01-10 00:44:00|5879.6|5878.9|5879.73|5879.03|5879.73|5879.03|5879.6|5878.9|11
1736469860000|2025-01-10 00:44:20|5879.6|5878.9|5879.73|5879.03|5879.73|5879.03|5879.6|5878.9|22
1736469870000|2025-01-10 00:44:30|5879.48|5878.78|5880.23|5879.53|5880.23|5879.53|5879.48|5878.78|27
1736469880000|2025-01-10 00:44:40|5880.35|5879.65|5880.35|5879.65|5880.35|5879.65|5880.35|5879.65|10
1736469890000|2025-01-10 00:44:50|5880.48|5879.78|5880.48|5879.78|5880.48|5879.78|5880.23|5879.53|15
1736469900000|2025-01-10 00:45:00|5880.35|5879.65|5880.98|5880.28|5880.98|5880.28|5880.35|5879.65|31
1736469910000|2025-01-10 00:45:10|5881.1|5880.4|5881.48|5880.78|5881.48|5880.78|5881.1|5880.4|20
1736469920000|2025-01-10 00:45:20|5881.35|5880.65|5881.6|5880.9|5881.6|5880.9|5881.23|5880.53|16
1736469930000|2025-01-10 00:45:30|5881.48|5880.78|5880.98|5880.28|5881.48|5880.78|5880.98|5880.28|14
1736469940000|2025-01-10 00:45:40|5881.1|5880.4|5881.35|5880.65|5881.48|5880.78|5881.1|5880.4|11
1736469950000|2025-01-10 00:45:50|5881.48|5880.78|5881.23|5880.53|5881.48|5880.78|5880.73|5880.03|16
1736469960000|2025-01-10 00:46:00|5880.98|5880.28|5881.23|5880.53|5881.23|5880.53|5880.98|5880.28|20
1736469970000|2025-01-10 00:46:10|5881.1|5880.4|5880.98|5880.28|5881.1|5880.4|5880.98|5880.28|5
1736469980000|2025-01-10 00:46:20|5881.1|5880.4|5881.23|5880.53|5881.23|5880.53|5881.1|5880.4|7
1736469990000|2025-01-10 00:46:30|5881.1|5880.4|5880.98|5880.28|5881.1|5880.4|5880.73|5880.03|15
1736470000000|2025-01-10 00:46:40|5880.85|5880.15|5880.85|5880.15|5880.85|5880.15|5880.85|5880.15|4
1736470010000|2025-01-10 00:46:50|5880.98|5880.28|5881.23|5880.53|5881.23|5880.53|5880.98|5880.28|11
1736470020000|2025-01-10 00:47:00|5881.73|5881.03|5882.23|5881.53|5882.23|5881.53|5881.73|5881.03|46
1736470030000|2025-01-10 00:47:10|5882.48|5881.78|5882.6|5881.9|5882.85|5882.15|5882.48|5881.78|100
1736470040000|2025-01-10 00:47:20|5882.48|5881.78|5882.23|5881.53|5882.6|5881.9|5882.23|5881.53|18
1736470050000|2025-01-10 00:47:30|5882.35|5881.65|5882.23|5881.53|5882.35|5881.65|5882.23|5881.53|25
1736470060000|2025-01-10 00:47:40|5881.98|5881.28|5881.98|5881.28|5881.98|5881.28|5881.98|5881.28|28
1736470070000|2025-01-10 00:47:50|5882.1|5881.4|5881.98|5881.28|5882.1|5881.4|5881.85|5881.15|14
1736470080000|2025-01-10 00:48:00|5881.85|5881.15|5881.48|5880.78|5881.98|5881.28|5881.48|5880.78|19
1736470090000|2025-01-10 00:48:10|5881.6|5880.9|5881.98|5881.28|5881.98|5881.28|5881.6|5880.9|22
1736470100000|2025-01-10 00:48:20|5881.73|5881.03|5881.98|5881.28|5881.98|5881.28|5881.73|5881.03|9
1736470110000|2025-01-10 00:48:30|5882.1|5881.4|5882.48|5881.78|5882.48|5881.78|5882.1|5881.4|23
1736470120000|2025-01-10 00:48:40|5882.35|5881.65|5882.23|5881.53|5882.48|5881.78|5882.23|5881.53|26
1736470130000|2025-01-10 00:48:50|||||||||5
1736470140000|2025-01-10 00:49:00|||||||||2
1736470160000|2025-01-10 00:49:20|5882.35|5881.65|5882.23|5881.53|5882.48|5881.78|5882.23|5881.53|10
1736470170000|2025-01-10 00:49:30|5882.35|5881.65|5882.48|5881.78|5882.48|5881.78|5882.23|5881.53|9
1736470180000|2025-01-10 00:49:40|5882.35|5881.65|5882.23|5881.53|5882.35|5881.65|5882.23|5881.53|4
1736470190000|2025-01-10 00:49:50|5881.98|5881.28|5881.98|5881.28|5881.98|5881.28|5881.98|5881.28|7
1736470200000|2025-01-10 00:50:00|5882.1|5881.4|5882.48|5881.78|5882.48|5881.78|5882.1|5881.4|27
1736470210000|2025-01-10 00:50:10|5882.73|5882.03|5882.73|5882.03|5882.98|5882.28|5882.73|5882.03|26
1736470220000|2025-01-10 00:50:20|||||||||1
1736470240000|2025-01-10 00:50:40|||||||||27
1736470250000|2025-01-10 00:50:50|||||||||9
1736470260000|2025-01-10 00:51:00|5882.85|5882.15|5883.23|5882.53|5883.23|5882.53|5882.73|5882.03|25
1736470270000|2025-01-10 00:51:10|5883.48|5882.78|5883.23|5882.53|5883.6|5882.9|5883.23|5882.53|66
1736470280000|2025-01-10 00:51:20|5883.48|5882.78|5884.48|5883.78|5884.48|5883.78|5883.48|5882.78|115
1736470290000|2025-01-10 00:51:30|5884.23|5883.53|5884.23|5883.53|5884.23|5883.53|5884.23|5883.53|37
1736470300000|2025-01-10 00:51:40|5884.1|5883.4|5884.48|5883.78|5884.48|5883.78|5884.1|5883.4|36
1736470310000|2025-01-10 00:51:50|5884.23|5883.53|5884.35|5883.65|5884.48|5883.78|5883.98|5883.28|37
1736470320000|2025-01-10 00:52:00|5884.23|5883.53|5884.23|5883.53|5884.48|5883.78|5884.23|5883.53|25
1736470330000|2025-01-10 00:52:10|5883.98|5883.28|5883.98|5883.28|5884.1|5883.4|5883.98|5883.28|22
1736470340000|2025-01-10 00:52:20|5884.1|5883.4|5883.73|5883.03|5884.1|5883.4|5883.73|5883.03|21
1736470350000|2025-01-10 00:52:30|5883.85|5883.15|5884.23|5883.53|5884.23|5883.53|5883.73|5883.03|58
1736470360000|2025-01-10 00:52:40|5884.1|5883.4|5883.98|5883.28|5884.23|5883.53|5883.98|5883.28|32
1736470370000|2025-01-10 00:52:50|5883.73|5883.03|5882.98|5882.28|5883.73|5883.03|5882.98|5882.28|144
1736470380000|2025-01-10 00:53:00|5882.85|5882.15|5882.73|5882.03|5882.98|5882.28|5882.73|5882.03|18
1736470390000|2025-01-10 00:53:10|5882.85|5882.15|5882.73|5882.03|5882.98|5882.28|5882.73|5882.03|20
1736470400000|2025-01-10 00:53:20|5882.98|5882.28|5882.98|5882.28|5883.23|5882.53|5882.73|5882.03|30
1736470410000|2025-01-10 00:53:30|||||||||4
1736470420000|2025-01-10 00:53:40|5882.85|5882.15|5882.73|5882.03|5882.85|5882.15|5882.73|5882.03|13
1736470430000|2025-01-10 00:53:50|5882.98|5882.28|5882.48|5881.78|5882.98|5882.28|5882.48|5881.78|29
1736470440000|2025-01-10 00:54:00|5882.35|5881.65|5882.23|5881.53|5882.35|5881.65|5882.1|5881.4|42
1736470450000|2025-01-10 00:54:10|5882.35|5881.65|5882.48|5881.78|5882.6|5881.9|5882.35|5881.65|21
1736470470000|2025-01-10 00:54:30|5882.73|5882.03|5883.1|5882.4|5883.1|5882.4|5882.48|5881.78|11
1736470480000|2025-01-10 00:54:40|5882.98|5882.28|5882.98|5882.28|5883.23|5882.53|5882.98|5882.28|13
1736470490000|2025-01-10 00:54:50|5883.1|5882.4|5883.23|5882.53|5883.23|5882.53|5882.98|5882.28|7
1736470500000|2025-01-10 00:55:00|5883.1|5882.4|5883.23|5882.53|5883.23|5882.53|5883.1|5882.4|9
1736470510000|2025-01-10 00:55:10|||||||||5
1736470520000|2025-01-10 00:55:20|5883.73|5883.03|5883.73|5883.03|5883.85|5883.15|5883.73|5883.03|14
1736470530000|2025-01-10 00:55:30|5883.85|5883.15|5883.98|5883.28|5883.98|5883.28|5883.85|5883.15|8
1736470540000|2025-01-10 00:55:40|5883.85|5883.15|5883.73|5883.03|5883.85|5883.15|5883.73|5883.03|1
1736470550000|2025-01-10 00:55:50|5883.85|5883.15|5884.48|5883.78|5884.48|5883.78|5883.85|5883.15|17
1736470560000|2025-01-10 00:56:00|5884.35|5883.65|5884.73|5884.03|5884.73|5884.03|5884.23|5883.53|49
1736470570000|2025-01-10 00:56:10|5884.48|5883.78|5884.6|5883.9|5884.73|5884.03|5884.48|5883.78|6
1736470580000|2025-01-10 00:56:20|5884.48|5883.78|5884.48|5883.78|5884.73|5884.03|5884.48|5883.78|8
1736470590000|2025-01-10 00:56:30|5884.6|5883.9|5884.48|5883.78|5884.6|5883.9|5884.48|5883.78|8
1736470600000|2025-01-10 00:56:40|5884.35|5883.65|5884.23|5883.53|5884.35|5883.65|5884.23|5883.53|16
1736470610000|2025-01-10 00:56:50|5884.35|5883.65|5883.73|5883.03|5884.35|5883.65|5883.73|5883.03|28
1736470620000|2025-01-10 00:57:00|5883.6|5882.9|5883.48|5882.78|5883.6|5882.9|5883.23|5882.53|28
1736470630000|2025-01-10 00:57:10|5883.73|5883.03|5883.73|5883.03|5883.73|5883.03|5883.73|5883.03|6
1736470640000|2025-01-10 00:57:20|5883.85|5883.15|5883.48|5882.78|5883.85|5883.15|5883.48|5882.78|20
1736470650000|2025-01-10 00:57:30|5883.35|5882.65|5882.98|5882.28|5883.35|5882.65|5882.98|5882.28|11
1736470660000|2025-01-10 00:57:40|5883.1|5882.4|5883.23|5882.53|5883.23|5882.53|5882.98|5882.28|24
1736470670000|2025-01-10 00:57:50|5883.35|5882.65|5883.23|5882.53|5883.73|5883.03|5883.23|5882.53|38
1736470680000|2025-01-10 00:58:00|5882.98|5882.28|5883.23|5882.53|5883.23|5882.53|5882.98|5882.28|26
1736470690000|2025-01-10 00:58:10|5883.1|5882.4|5883.23|5882.53|5883.23|5882.53|5882.98|5882.28|10
1736470700000|2025-01-10 00:58:20|5882.98|5882.28|5882.48|5881.78|5883.23|5882.53|5882.48|5881.78|196
1736470710000|2025-01-10 00:58:30|5881.73|5881.03|5880.98|5880.28|5881.73|5881.03|5880.98|5880.28|241
1736470720000|2025-01-10 00:58:40|5881.23|5880.53|5879.48|5878.78|5881.23|5880.53|5879.48|5878.78|99
1736470730000|2025-01-10 00:58:50|5879.73|5879.03|5879.73|5879.03|5879.98|5879.28|5879.73|5879.03|41
1736470740000|2025-01-10 00:59:00|5879.85|5879.15|5879.98|5879.28|5879.98|5879.28|5879.6|5878.9|28
1736470750000|2025-01-10 00:59:10|5879.48|5878.78|5879.73|5879.03|5879.98|5879.28|5879.48|5878.78|40
1736470760000|2025-01-10 00:59:20|5879.85|5879.15|5879.73|5879.03|5879.98|5879.28|5879.73|5879.03|23
1736470770000|2025-01-10 00:59:30|5879.98|5879.28|5880.1|5879.4|5880.23|5879.53|5879.85|5879.15|40
1736470780000|2025-01-10 00:59:40|5879.6|5878.9|5879.35|5878.65|5879.73|5879.03|5878.98|5878.28|113
1736470790000|2025-01-10 00:59:50|5879.73|5879.03|5879.1|5878.4|5879.98|5879.28|5878.98|5878.28|159
1736470800000|2025-01-10 01:00:00|5879.73|5879.03|5880.23|5879.53|5880.23|5879.53|5878.98|5878.28|92
1736470810000|2025-01-10 01:00:10|5880.48|5879.78|5880.73|5880.03|5880.98|5880.28|5880.48|5879.78|36
1736470820000|2025-01-10 01:00:20|5880.85|5880.15|5881.48|5880.78|5881.48|5880.78|5880.73|5880.03|53
1736470830000|2025-01-10 01:00:30|5881.23|5880.53|5881.6|5880.9|5881.6|5880.9|5880.98|5880.28|35
1736470840000|2025-01-10 01:00:40|5881.48|5880.78|5881.73|5881.03|5881.73|5881.03|5880.98|5880.28|36
1736470850000|2025-01-10 01:00:50|5881.85|5881.15|5881.48|5880.78|5881.85|5881.15|5881.35|5880.65|7
1736470860000|2025-01-10 01:01:00|5881.23|5880.53|5881.98|5881.28|5881.98|5881.28|5880.73|5880.03|45
1736470870000|2025-01-10 01:01:10|5881.85|5881.15|5881.48|5880.78|5881.98|5881.28|5881.35|5880.65|34
1736470880000|2025-01-10 01:01:20|5881.35|5880.65|5881.98|5881.28|5881.98|5881.28|5880.85|5880.15|37
1736470890000|2025-01-10 01:01:30|5881.85|5881.15|5881.85|5881.15|5881.98|5881.28|5881.48|5880.78|26
1736470900000|2025-01-10 01:01:40|5881.73|5881.03|5881.73|5881.03|5881.98|5881.28|5881.73|5881.03|8
1736470910000|2025-01-10 01:01:50|5881.6|5880.9|5881.98|5881.28|5881.98|5881.28|5881.1|5880.4|26
1736470920000|2025-01-10 01:02:00|5881.73|5881.03|5882.23|5881.53|5882.23|5881.53|5881.73|5881.03|47
1736470930000|2025-01-10 01:02:10|5882.1|5881.4|5883.48|5882.78|5883.48|5882.78|5881.98|5881.28|142
1736470940000|2025-01-10 01:02:20|5883.6|5882.9|5883.23|5882.53|5883.73|5883.03|5882.98|5882.28|78
1736470950000|2025-01-10 01:02:30|5883.35|5882.65|5882.98|5882.28|5883.35|5882.65|5882.98|5882.28|34
1736470960000|2025-01-10 01:02:40|5883.1|5882.4|5882.6|5881.9|5883.23|5882.53|5882.6|5881.9|20
1736470970000|2025-01-10 01:02:50|5882.48|5881.78|5882.48|5881.78|5882.48|5881.78|5882.23|5881.53|23
1736470980000|2025-01-10 01:03:00|5882.23|5881.53|5882.23|5881.53|5882.48|5881.78|5881.6|5880.9|59
1736470990000|2025-01-10 01:03:10|5882.35|5881.65|5883.35|5882.65|5883.35|5882.65|5882.35|5881.65|25
1736471000000|2025-01-10 01:03:20|5883.23|5882.53|5883.23|5882.53|5883.48|5882.78|5883.23|5882.53|22
1736471010000|2025-01-10 01:03:30|5883.35|5882.65|5883.23|5882.53|5883.48|5882.78|5883.23|5882.53|5
1736471020000|2025-01-10 01:03:40|5883.1|5882.4|5882.73|5882.03|5883.1|5882.4|5882.73|5882.03|10
1736471030000|2025-01-10 01:03:50|5882.85|5882.15|5883.35|5882.65|5883.48|5882.78|5882.73|5882.03|51
1736471040000|2025-01-10 01:04:00|5883.23|5882.53|5882.98|5882.28|5883.23|5882.53|5882.98|5882.28|14
1736471050000|2025-01-10 01:04:10|5883.1|5882.4|5883.73|5883.03|5883.85|5883.15|5882.98|5882.28|36
1736471060000|2025-01-10 01:04:20|5883.23|5882.53|5883.73|5883.03|5883.73|5883.03|5883.23|5882.53|24
1736471070000|2025-01-10 01:04:30|5883.6|5882.9|5883.85|5883.15|5883.98|5883.28|5883.6|5882.9|17
1736471080000|2025-01-10 01:04:40|5883.98|5883.28|5884.23|5883.53|5884.35|5883.65|5883.85|5883.15|33
1736471090000|2025-01-10 01:04:50|5884.48|5883.78|5884.6|5883.9|5884.73|5884.03|5884.23|5883.53|46
1736471100000|2025-01-10 01:05:00|5884.48|5883.78|5883.23|5882.53|5884.48|5883.78|5882.98|5882.28|68
1736471110000|2025-01-10 01:05:10|5883.1|5882.4|5883.48|5882.78|5883.48|5882.78|5882.98|5882.28|22
1736471120000|2025-01-10 01:05:20|5883.6|5882.9|5883.48|5882.78|5883.73|5883.03|5883.23|5882.53|33
1736471130000|2025-01-10 01:05:30|5883.35|5882.65|5883.73|5883.03|5883.73|5883.03|5882.98|5882.28|30
1736471140000|2025-01-10 01:05:40|5883.85|5883.15|5883.48|5882.78|5883.85|5883.15|5883.48|5882.78|17
1736471150000|2025-01-10 01:05:50|5883.6|5882.9|5883.85|5883.15|5883.98|5883.28|5883.6|5882.9|8
1736471160000|2025-01-10 01:06:00|5883.98|5883.28|5884.1|5883.4|5884.23|5883.53|5883.85|5883.15|17
1736471170000|2025-01-10 01:06:10|5883.98|5883.28|5884.73|5884.03|5884.73|5884.03|5883.98|5883.28|19
1736471180000|2025-01-10 01:06:20|5884.6|5883.9|5884.73|5884.03|5884.85|5884.15|5884.6|5883.9|31
1736471190000|2025-01-10 01:06:30|5884.85|5884.15|5884.73|5884.03|5884.85|5884.15|5884.23|5883.53|30
1736471200000|2025-01-10 01:06:40|||||||||7
1736471210000|2025-01-10 01:06:50|||||||||29
1736471220000|2025-01-10 01:07:00|5884.6|5883.9|5884.23|5883.53|5884.6|5883.9|5884.23|5883.53|69
1736471230000|2025-01-10 01:07:10|5884.35|5883.65|5884.48|5883.78|5884.6|5883.9|5884.23|5883.53|14
1736471240000|2025-01-10 01:07:20|5884.23|5883.53|5885.23|5884.53|5885.23|5884.53|5884.23|5883.53|135
1736471250000|2025-01-10 01:07:30|5884.98|5884.28|5884.73|5884.03|5884.98|5884.28|5884.73|5884.03|43
1736471260000|2025-01-10 01:07:40|5884.85|5884.15|5885.23|5884.53|5885.35|5884.65|5884.73|5884.03|71
1736471270000|2025-01-10 01:07:50|5885.35|5884.65|5885.23|5884.53|5885.35|5884.65|5885.23|5884.53|64
1736471280000|2025-01-10 01:08:00|5885.1|5884.4|5885.48|5884.78|5885.48|5884.78|5884.98|5884.28|56
1736471290000|2025-01-10 01:08:10|5885.23|5884.53|5885.48|5884.78|5885.48|5884.78|5885.23|5884.53|19
1736471300000|2025-01-10 01:08:20|||||||||6
1736471310000|2025-01-10 01:08:30|5885.35|5884.65|5885.23|5884.53|5885.98|5885.28|5885.23|5884.53|87
1736471320000|2025-01-10 01:08:40|5885.35|5884.65|5885.48|5884.78|5885.48|5884.78|5885.23|5884.53|17
1736471330000|2025-01-10 01:08:50|5885.23|5884.53|5885.73|5885.03|5885.73|5885.03|5885.23|5884.53|46
1736471340000|2025-01-10 01:09:00|5885.85|5885.15|5885.73|5885.03|5885.98|5885.28|5885.73|5885.03|66
1736471350000|2025-01-10 01:09:10|5885.98|5885.28|5885.98|5885.28|5886.1|5885.4|5885.85|5885.15|48
1736471360000|2025-01-10 01:09:20|5886.1|5885.4|5886.1|5885.4|5886.1|5885.4|5885.98|5885.28|21
1736471370000|2025-01-10 01:09:30|5886.23|5885.53|5885.98|5885.28|5886.23|5885.53|5885.98|5885.28|12
1736471380000|2025-01-10 01:09:40|5886.1|5885.4|5885.98|5885.28|5886.23|5885.53|5885.73|5885.03|23
1736471390000|2025-01-10 01:09:50|5885.85|5885.15|5885.73|5885.03|5885.85|5885.15|5885.6|5884.9|11
1736471400000|2025-01-10 01:10:00|5885.85|5885.15|5885.73|5885.03|5885.85|5885.15|5885.73|5885.03|11
1736471410000|2025-01-10 01:10:10|5885.48|5884.78|5885.23|5884.53|5885.48|5884.78|5885.23|5884.53|33
1736471420000|2025-01-10 01:10:20|5885.48|5884.78|5885.73|5885.03|5885.73|5885.03|5885.23|5884.53|30
1736471430000|2025-01-10 01:10:30|5885.98|5885.28|5885.98|5885.28|5886.1|5885.4|5885.98|5885.28|15
1736471440000|2025-01-10 01:10:40|5886.1|5885.4|5885.98|5885.28|5886.48|5885.78|5885.98|5885.28|53
1736471450000|2025-01-10 01:10:50|5886.1|5885.4|5885.98|5885.28|5886.1|5885.4|5885.98|5885.28|10
1736471460000|2025-01-10 01:11:00|5886.23|5885.53|5885.73|5885.03|5886.23|5885.53|5885.73|5885.03|15
1736471470000|2025-01-10 01:11:10|5885.85|5885.15|5885.73|5885.03|5885.98|5885.28|5885.48|5884.78|14
1736471480000|2025-01-10 01:11:20|5885.6|5884.9|5885.48|5884.78|5885.73|5885.03|5885.48|5884.78|9
1736471490000|2025-01-10 01:11:30|5885.35|5884.65|5885.73|5885.03|5885.98|5885.28|5885.23|5884.53|53
1736471500000|2025-01-10 01:11:40|5885.6|5884.9|5885.6|5884.9|5885.73|5885.03|5885.48|5884.78|11
1736471510000|2025-01-10 01:11:50|5885.48|5884.78|5885.48|5884.78|5885.73|5885.03|5885.48|5884.78|21
1736471520000|2025-01-10 01:12:00|5885.6|5884.9|5885.48|5884.78|5885.6|5884.9|5885.48|5884.78|33
1736471530000|2025-01-10 01:12:10|5885.6|5884.9|5885.48|5884.78|5885.73|5885.03|5885.48|5884.78|17
1736471540000|2025-01-10 01:12:20|5885.35|5884.65|5885.35|5884.65|5885.35|5884.65|5885.35|5884.65|2
1736471550000|2025-01-10 01:12:30|5885.23|5884.53|5884.98|5884.28|5885.35|5884.65|5884.98|5884.28|16
1736471560000|2025-01-10 01:12:40|5884.85|5884.15|5884.98|5884.28|5884.98|5884.28|5884.85|5884.15|12
1736471570000|2025-01-10 01:12:50|5884.73|5884.03|5884.73|5884.03|5884.98|5884.28|5884.73|5884.03|25
1736471580000|2025-01-10 01:13:00|5884.85|5884.15|5884.73|5884.03|5884.98|5884.28|5884.73|5884.03|20
1736471590000|2025-01-10 01:13:10|5884.85|5884.15|5884.98|5884.28|5884.98|5884.28|5884.85|5884.15|9
1736471600000|2025-01-10 01:13:20|5884.73|5884.03|5885.1|5884.4|5885.1|5884.4|5884.73|5884.03|21
1736471610000|2025-01-10 01:13:30|5885.23|5884.53|5885.48|5884.78|5885.48|5884.78|5885.23|5884.53|19
1736471620000|2025-01-10 01:13:40|5885.35|5884.65|5885.35|5884.65|5885.48|5884.78|5885.23|5884.53|13
1736471630000|2025-01-10 01:13:50|5885.48|5884.78|5885.35|5884.65|5885.48|5884.78|5885.23|5884.53|7
1736471640000|2025-01-10 01:14:00|5885.23|5884.53|5885.48|5884.78|5885.73|5885.03|5885.23|5884.53|12
1736471650000|2025-01-10 01:14:10|5885.6|5884.9|5886.48|5885.78|5886.48|5885.78|5885.6|5884.9|45
1736471660000|2025-01-10 01:14:20|||||||||15
1736471670000|2025-01-10 01:14:30|5886.35|5885.65|5886.23|5885.53|5886.35|5885.65|5886.23|5885.53|21
1736471680000|2025-01-10 01:14:40|5886.35|5885.65|5886.73|5886.03|5886.85|5886.15|5886.23|5885.53|28
1736471690000|2025-01-10 01:14:50|5886.98|5886.28|5886.73|5886.03|5886.98|5886.28|5886.73|5886.03|34
1736471700000|2025-01-10 01:15:00|5886.48|5885.78|5886.23|5885.53|5886.48|5885.78|5886.23|5885.53|33
1736471710000|2025-01-10 01:15:10|5886.35|5885.65|5886.48|5885.78|5886.73|5886.03|5886.35|5885.65|27
1736471720000|2025-01-10 01:15:20|5886.35|5885.65|5886.73|5886.03|5886.73|5886.03|5886.35|5885.65|15
1736471730000|2025-01-10 01:15:30|5886.85|5886.15|5886.48|5885.78|5886.98|5886.28|5886.48|5885.78|10
1736471740000|2025-01-10 01:15:40|5886.73|5886.03|5886.73|5886.03|5886.73|5886.03|5886.73|5886.03|11
1736471750000|2025-01-10 01:15:50|5886.6|5885.9|5886.48|5885.78|5886.73|5886.03|5886.23|5885.53|28
1736471760000|2025-01-10 01:16:00|5886.23|5885.53|5886.23|5885.53|5886.23|5885.53|5886.23|5885.53|35
1736471770000|2025-01-10 01:16:10|5886.48|5885.78|5886.23|5885.53|5886.48|5885.78|5886.23|5885.53|17
1736471780000|2025-01-10 01:16:20|||||||||10
1736471790000|2025-01-10 01:16:30|5886.35|5885.65|5886.23|5885.53|5886.35|5885.65|5886.23|5885.53|11
1736471800000|2025-01-10 01:16:40|5886.35|5885.65|5885.98|5885.28|5886.48|5885.78|5885.98|5885.28|14
1736471810000|2025-01-10 01:16:50|||||||||8
1736471820000|2025-01-10 01:17:00|5886.23|5885.53|5886.23|5885.53|5886.48|5885.78|5886.23|5885.53|10
1736471830000|2025-01-10 01:17:10|5886.35|5885.65|5886.48|5885.78|5886.73|5886.03|5886.35|5885.65|15
1736471840000|2025-01-10 01:17:20|5886.73|5886.03|5886.48|5885.78|5886.73|5886.03|5886.48|5885.78|5
1736471850000|2025-01-10 01:17:30|5886.6|5885.9|5886.73|5886.03|5886.73|5886.03|5886.6|5885.9|5
1736471860000|2025-01-10 01:17:40|5886.85|5886.15|5886.98|5886.28|5886.98|5886.28|5886.85|5886.15|8
1736471870000|2025-01-10 01:17:50|||||||||13
1736471880000|2025-01-10 01:18:00|5887.1|5886.4|5887.98|5887.28|5887.98|5887.28|5887.1|5886.4|70
1736471890000|2025-01-10 01:18:10|5887.85|5887.15|5888.1|5887.4|5888.23|5887.53|5887.73|5887.03|27
1736471900000|2025-01-10 01:18:20|5887.98|5887.28|5887.85|5887.15|5888.1|5887.4|5887.73|5887.03|14
1736471910000|2025-01-10 01:18:30|5887.98|5887.28|5888.23|5887.53|5888.23|5887.53|5887.73|5887.03|44
1736471920000|2025-01-10 01:18:40|5888.1|5887.4|5888.23|5887.53|5888.23|5887.53|5887.98|5887.28|30
1736471930000|2025-01-10 01:18:50|5888.35|5887.65|5888.1|5887.4|5888.35|5887.65|5888.1|5887.4|22
1736471940000|2025-01-10 01:19:00|5887.98|5887.28|5888.23|5887.53|5888.23|5887.53|5887.98|5887.28|23
1736471950000|2025-01-10 01:19:10|5888.48|5887.78|5888.23|5887.53|5888.48|5887.78|5888.23|5887.53|23
1736471960000|2025-01-10 01:19:20|5887.98|5887.28|5887.98|5887.28|5887.98|5887.28|5887.98|5887.28|19
1736471970000|2025-01-10 01:19:30|5887.73|5887.03|5887.73|5887.03|5887.98|5887.28|5887.73|5887.03|33
1736471980000|2025-01-10 01:19:40|5887.98|5887.28|5887.98|5887.28|5887.98|5887.28|5887.73|5887.03|10
1736471990000|2025-01-10 01:19:50|5888.1|5887.4|5888.1|5887.4|5888.1|5887.4|5888.1|5887.4|13
1736472000000|2025-01-10 01:20:00|5888.23|5887.53|5887.98|5887.28|5888.48|5887.78|5887.98|5887.28|20
1736472010000|2025-01-10 01:20:10|5887.85|5887.15|5887.73|5887.03|5887.85|5887.15|5887.73|5887.03|9
1736472020000|2025-01-10 01:20:20|5887.48|5886.78|5887.98|5887.28|5887.98|5887.28|5887.48|5886.78|24
1736472030000|2025-01-10 01:20:30|5887.85|5887.15|5887.73|5887.03|5887.98|5887.28|5887.73|5887.03|5
1736472040000|2025-01-10 01:20:40|||||||||5
1736472050000|2025-01-10 01:20:50|5887.85|5887.15|5887.85|5887.15|5887.98|5887.28|5887.85|5887.15|2
1736472060000|2025-01-10 01:21:00|5887.73|5887.03|5887.98|5887.28|5887.98|5887.28|5887.48|5886.78|20
1736472070000|2025-01-10 01:21:10|5887.85|5887.15|5887.98|5887.28|5887.98|5887.28|5887.85|5887.15|9
1736472080000|2025-01-10 01:21:20|5888.1|5887.4|5888.1|5887.4|5888.23|5887.53|5888.1|5887.4|18
1736472090000|2025-01-10 01:21:30|5888.23|5887.53|5888.23|5887.53|5888.23|5887.53|5888.23|5887.53|5
1736472100000|2025-01-10 01:21:40|5887.98|5887.28|5887.73|5887.03|5887.98|5887.28|5887.73|5887.03|7
1736472110000|2025-01-10 01:21:50|5887.85|5887.15|5887.98|5887.28|5888.1|5887.4|5887.73|5887.03|12
1736472130000|2025-01-10 01:22:10|5888.23|5887.53|5888.48|5887.78|5888.48|5887.78|5888.23|5887.53|23
1736472140000|2025-01-10 01:22:20|5888.73|5888.03|5888.6|5887.9|5888.73|5888.03|5888.6|5887.9|48
1736472150000|2025-01-10 01:22:30|5888.73|5888.03|5888.73|5888.03|5888.73|5888.03|5888.73|5888.03|3
1736472160000|2025-01-10 01:22:40|5888.1|5887.4|5887.98|5887.28|5888.1|5887.4|5887.98|5887.28|76
1736472170000|2025-01-10 01:22:50|5887.85|5887.15|5887.73|5887.03|5887.85|5887.15|5887.73|5887.03|6
1736472180000|2025-01-10 01:23:00|5887.48|5886.78|5887.73|5887.03|5887.73|5887.03|5887.48|5886.78|25
1736472190000|2025-01-10 01:23:10|5888.23|5887.53|5888.23|5887.53|5888.23|5887.53|5888.23|5887.53|33
1736472200000|2025-01-10 01:23:20|5888.1|5887.4|5887.98|5887.28|5888.1|5887.4|5887.98|5887.28|22
1736472210000|2025-01-10 01:23:30|5888.23|5887.53|5888.23|5887.53|5888.23|5887.53|5888.23|5887.53|8
1736472220000|2025-01-10 01:23:40|||||||||1
1736472230000|2025-01-10 01:23:50|5888.48|5887.78|5888.73|5888.03|5888.73|5888.03|5888.48|5887.78|101
1736472240000|2025-01-10 01:24:00|5888.6|5887.9|5888.73|5888.03|5888.73|5888.03|5888.48|5887.78|35
1736472250000|2025-01-10 01:24:10|5888.98|5888.28|5889.48|5888.78|5889.73|5889.03|5888.98|5888.28|141
1736472260000|2025-01-10 01:24:20|5889.6|5888.9|5889.73|5889.03|5889.73|5889.03|5889.48|5888.78|32
1736472270000|2025-01-10 01:24:30|5889.6|5888.9|5889.48|5888.78|5889.6|5888.9|5889.48|5888.78|11
1736472280000|2025-01-10 01:24:40|5889.73|5889.03|5889.73|5889.03|5889.73|5889.03|5889.48|5888.78|18
1736472290000|2025-01-10 01:24:50|5889.48|5888.78|5889.23|5888.53|5889.48|5888.78|5889.23|5888.53|29
1736472300000|2025-01-10 01:25:00|5889.35|5888.65|5889.23|5888.53|5889.35|5888.65|5889.23|5888.53|12
1736472310000|2025-01-10 01:25:10|5889.35|5888.65|5889.73|5889.03|5889.73|5889.03|5889.35|5888.65|22
1736472320000|2025-01-10 01:25:20|5889.48|5888.78|5889.23|5888.53|5889.48|5888.78|5889.23|5888.53|14
1736472330000|2025-01-10 01:25:30|5889.48|5888.78|5889.48|5888.78|5889.48|5888.78|5889.48|5888.78|15
1736472340000|2025-01-10 01:25:40|5889.35|5888.65|5889.48|5888.78|5889.48|5888.78|5889.35|5888.65|10
1736472350000|2025-01-10 01:25:50|5889.6|5888.9|5889.6|5888.9|5889.73|5889.03|5889.48|5888.78|17
1736472360000|2025-01-10 01:26:00|5889.48|5888.78|5889.48|5888.78|5889.48|5888.78|5889.48|5888.78|0
1736472370000|2025-01-10 01:26:10|5889.6|5888.9|5889.73|5889.03|5889.85|5889.15|5889.6|5888.9|20
1736472380000|2025-01-10 01:26:20|5889.6|5888.9|5889.48|5888.78|5889.73|5889.03|5889.48|5888.78|47
1736472390000|2025-01-10 01:26:30|5889.35|5888.65|5889.23|5888.53|5889.48|5888.78|5889.23|5888.53|16
1736472400000|2025-01-10 01:26:40|5889.35|5888.65|5889.48|5888.78|5889.48|5888.78|5889.35|5888.65|12
1736472410000|2025-01-10 01:26:50|5889.6|5888.9|5889.73|5889.03|5889.73|5889.03|5889.6|5888.9|6
1736472420000|2025-01-10 01:27:00|5889.48|5888.78|5889.48|5888.78|5889.48|5888.78|5889.48|5888.78|14
1736472430000|2025-01-10 01:27:10|5889.23|5888.53|5888.98|5888.28|5889.23|5888.53|5888.98|5888.28|10
1736472440000|2025-01-10 01:27:20|5888.73|5888.03|5888.73|5888.03|5888.73|5888.03|5888.73|5888.03|9
1736472450000|2025-01-10 01:27:30|5888.6|5887.9|5888.48|5887.78|5888.73|5888.03|5888.48|5887.78|16
1736472460000|2025-01-10 01:27:40|5888.73|5888.03|5888.98|5888.28|5888.98|5888.28|5888.73|5888.03|27
1736472470000|2025-01-10 01:27:50|5888.85|5888.15|5888.73|5888.03|5888.98|5888.28|5888.73|5888.03|11
1736472480000|2025-01-10 01:28:00|5888.48|5887.78|5888.73|5888.03|5888.73|5888.03|5888.48|5887.78|17
1736472490000|2025-01-10 01:28:10|5888.48|5887.78|5888.48|5887.78|5888.6|5887.9|5888.23|5887.53|18
1736472500000|2025-01-10 01:28:20|||||||||7
1736472510000|2025-01-10 01:28:30|5888.35|5887.65|5888.23|5887.53|5888.48|5887.78|5888.23|5887.53|24
1736472520000|2025-01-10 01:28:40|5887.98|5887.28|5888.23|5887.53|5888.23|5887.53|5887.98|5887.28|19
1736472530000|2025-01-10 01:28:50|5888.48|5887.78|5888.35|5887.65|5888.48|5887.78|5888.23|5887.53|8
1736472540000|2025-01-10 01:29:00|5888.48|5887.78|5888.23|5887.53|5888.48|5887.78|5888.23|5887.53|6
1736472550000|2025-01-10 01:29:10|5888.35|5887.65|5888.48|5887.78|5888.48|5887.78|5888.35|5887.65|12
1736472560000|2025-01-10 01:29:20|5888.35|5887.65|5888.35|5887.65|5888.35|5887.65|5888.23|5887.53|3
1736472570000|2025-01-10 01:29:30|5888.48|5887.78|5888.23|5887.53|5888.48|5887.78|5888.23|5887.53|3
1736472580000|2025-01-10 01:29:40|5888.1|5887.4|5888.23|5887.53|5888.23|5887.53|5888.1|5887.4|8
1736472590000|2025-01-10 01:29:50|5887.98|5887.28|5887.98|5887.28|5887.98|5887.28|5887.98|5887.28|1
1736472600000|2025-01-10 01:30:00|5887.73|5887.03|5887.73|5887.03|5887.73|5887.03|5887.73|5887.03|19
1736472610000|2025-01-10 01:30:10|5887.85|5887.15|5887.98|5887.28|5887.98|5887.28|5887.73|5887.03|19
1736472620000|2025-01-10 01:30:20|5887.85|5887.15|5887.98|5887.28|5888.1|5887.4|5887.85|5887.15|12
1736472630000|2025-01-10 01:30:30|5888.1|5887.4|5888.48|5887.78|5888.73|5888.03|5888.1|5887.4|20
1736472640000|2025-01-10 01:30:40|5888.35|5887.65|5888.35|5887.65|5888.35|5887.65|5888.23|5887.53|6
1736472650000|2025-01-10 01:30:50|5888.23|5887.53|5888.23|5887.53|5888.23|5887.53|5887.98|5887.28|26
1736472660000|2025-01-10 01:31:00|5888.1|5887.4|5887.98|5887.28|5888.23|5887.53|5887.98|5887.28|0
1736472670000|2025-01-10 01:31:10|5887.85|5887.15|5888.23|5887.53|5888.23|5887.53|5887.73|5887.03|21
1736472680000|2025-01-10 01:31:20|5888.1|5887.4|5888.23|5887.53|5888.23|5887.53|5888.1|5887.4|3
1736472690000|2025-01-10 01:31:30|5888.1|5887.4|5887.98|5887.28|5888.1|5887.4|5887.98|5887.28|7
1736472700000|2025-01-10 01:31:40|5888.1|5887.4|5888.1|5887.4|5888.23|5887.53|5887.98|5887.28|11
1736472710000|2025-01-10 01:31:50|5888.23|5887.53|5888.23|5887.53|5888.23|5887.53|5888.23|5887.53|0
1736472720000|2025-01-10 01:32:00|5888.48|5887.78|5888.73|5888.03|5888.73|5888.03|5888.48|5887.78|13
1736472730000|2025-01-10 01:32:10|||||||||6
1736472740000|2025-01-10 01:32:20|5888.98|5888.28|5888.98|5888.28|5888.98|5888.28|5888.98|5888.28|21
1736472750000|2025-01-10 01:32:30|5889.1|5888.4|5889.48|5888.78|5889.48|5888.78|5889.1|5888.4|18
1736472760000|2025-01-10 01:32:40|5889.6|5888.9|5889.23|5888.53|5889.6|5888.9|5889.23|5888.53|23
1736472770000|2025-01-10 01:32:50|5889.1|5888.4|5889.23|5888.53|5889.23|5888.53|5889.1|5888.4|72
1736472780000|2025-01-10 01:33:00|5889.1|5888.4|5889.23|5888.53|5889.23|5888.53|5888.98|5888.28|12
1736472790000|2025-01-10 01:33:10|5889.35|5888.65|5889.48|5888.78|5889.48|5888.78|5889.35|5888.65|16
1736472800000|2025-01-10 01:33:20|5889.23|5888.53|5889.23|5888.53|5889.23|5888.53|5889.1|5888.4|4
1736472810000|2025-01-10 01:33:30|5889.35|5888.65|5889.48|5888.78|5889.48|5888.78|5889.35|5888.65|9
1736472820000|2025-01-10 01:33:40|||||||||1
1736472830000|2025-01-10 01:33:50|5889.35|5888.65|5889.23|5888.53|5889.35|5888.65|5889.23|5888.53|15
1736472840000|2025-01-10 01:34:00|5889.1|5888.4|5889.23|5888.53|5889.23|5888.53|5889.1|5888.4|2
1736472850000|2025-01-10 01:34:10|5889.1|5888.4|5889.23|5888.53|5889.23|5888.53|5888.98|5888.28|17
1736472860000|2025-01-10 01:34:20|||||||||1
1736472870000|2025-01-10 01:34:30|5889.35|5888.65|5889.23|5888.53|5889.35|5888.65|5889.23|5888.53|18
1736472880000|2025-01-10 01:34:40|5888.98|5888.28|5888.98|5888.28|5888.98|5888.28|5888.85|5888.15|15
1736472890000|2025-01-10 01:34:50|5888.48|5887.78|5888.48|5887.78|5888.48|5887.78|5888.48|5887.78|10
1736472900000|2025-01-10 01:35:00|5888.73|5888.03|5888.24|5887.54|5888.73|5888.03|5888.06|5887.36|27
1736472910000|2025-01-10 01:35:10|5888.12|5887.42|5888.27|5887.57|5888.27|5887.57|5887.93|5887.23|23
1736472920000|2025-01-10 01:35:20|5888.32|5887.62|5888.69|5887.99|5888.69|5887.99|5888.32|5887.62|39
1736472930000|2025-01-10 01:35:30|5888.71|5888.01|5888.75|5888.05|5888.75|5888.05|5888.58|5887.88|2
1736472940000|2025-01-10 01:35:40|5888.62|5887.92|5888.75|5888.05|5888.75|5888.05|5888.62|5887.92|10
1736472950000|2025-01-10 01:35:50|5888.5|5887.8|5888.69|5887.99|5888.84|5888.14|5888.5|5887.8|16
1736472960000|2025-01-10 01:36:00|5888.74|5888.04|5888|5887.3|5888.79|5888.09|5887.85|5887.15|108
1736472970000|2025-01-10 01:36:10|5888.25|5887.55|5888.4|5887.7|5888.4|5887.7|5888.07|5887.37|31
1736472980000|2025-01-10 01:36:20|5888.36|5887.66|5888.55|5887.85|5888.56|5887.86|5888.07|5887.37|28
1736472990000|2025-01-10 01:36:30|5888.43|5887.73|5888.63|5887.93|5888.75|5888.05|5888.32|5887.62|14
1736473000000|2025-01-10 01:36:40|5888.69|5887.99|5888.9|5888.2|5888.9|5888.2|5888.54|5887.84|12
1736473010000|2025-01-10 01:36:50|5888.77|5888.07|5888.97|5888.27|5889.22|5888.52|5888.65|5887.95|133
1736473020000|2025-01-10 01:37:00|5888.84|5888.14|5889.22|5888.52|5889.22|5888.52|5888.72|5888.02|10
1736473030000|2025-01-10 01:37:10|5888.97|5888.27|5888.72|5888.02|5888.97|5888.27|5888.72|5888.02|14
1736473040000|2025-01-10 01:37:20|5888.47|5887.77|5888.97|5888.27|5888.97|5888.27|5888.47|5887.77|24
1736473050000|2025-01-10 01:37:30|5889.22|5888.52|5889.22|5888.52|5889.22|5888.52|5889.22|5888.52|57
1736473060000|2025-01-10 01:37:40|5889.47|5888.77|5889.34|5888.64|5889.72|5889.02|5889.22|5888.52|15
1736473070000|2025-01-10 01:37:50|5889.22|5888.52|5889.97|5889.27|5889.97|5889.27|5889.22|5888.52|15
1736473080000|2025-01-10 01:38:00|||||||||9
1736473090000|2025-01-10 01:38:10|5889.72|5889.02|5889.47|5888.77|5889.72|5889.02|5889.47|5888.77|15
1736473100000|2025-01-10 01:38:20|5889.59|5888.89|5890.22|5889.52|5890.22|5889.52|5889.59|5888.89|16
1736473110000|2025-01-10 01:38:30|5890.34|5889.64|5890.97|5890.27|5890.97|5890.27|5890.34|5889.64|20
1736473120000|2025-01-10 01:38:40|5890.72|5890.02|5890.97|5890.27|5890.97|5890.27|5890.72|5890.02|26
1736473130000|2025-01-10 01:38:50|5891.09|5890.39|5890.97|5890.27|5891.22|5890.52|5890.97|5890.27|14
1736473140000|2025-01-10 01:39:00|5891.09|5890.39|5890.97|5890.27|5891.22|5890.52|5890.97|5890.27|21
1736473150000|2025-01-10 01:39:10|||||||||10
1736473160000|2025-01-10 01:39:20|5891.09|5890.39|5891.22|5890.52|5891.22|5890.52|5891.09|5890.39|5
1736473170000|2025-01-10 01:39:30|5890.97|5890.27|5890.72|5890.02|5891.09|5890.39|5890.72|5890.02|27
1736473180000|2025-01-10 01:39:40|5890.59|5889.89|5890.47|5889.77|5890.59|5889.89|5890.34|5889.64|30
1736473190000|2025-01-10 01:39:50|5890.72|5890.02|5890.72|5890.02|5890.72|5890.02|5890.47|5889.77|31
1736473200000|2025-01-10 01:40:00|5890.84|5890.14|5891.22|5890.52|5891.22|5890.52|5890.84|5890.14|19
1736473210000|2025-01-10 01:40:10|5891.34|5890.64|5891.34|5890.64|5891.47|5890.77|5891.34|5890.64|3
1736473220000|2025-01-10 01:40:20|5891.47|5890.77|5892.34|5891.64|5892.34|5891.64|5890.97|5890.27|61
1736473230000|2025-01-10 01:40:30|5892.47|5891.77|5892.47|5891.77|5892.59|5891.89|5892.47|5891.77|58
1736473240000|2025-01-10 01:40:40|5892.72|5892.02|5892.97|5892.27|5893.09|5892.39|5892.72|5892.02|38
1736473250000|2025-01-10 01:40:50|5892.84|5892.14|5892.47|5891.77|5893.09|5892.39|5892.47|5891.77|53
1736473260000|2025-01-10 01:41:00|5892.22|5891.52|5892.47|5891.77|5892.47|5891.77|5892.22|5891.52|15
1736473270000|2025-01-10 01:41:10|5892.34|5891.64|5892.47|5891.77|5892.47|5891.77|5892.22|5891.52|14
1736473280000|2025-01-10 01:41:20|5892.59|5891.89|5892.72|5892.02|5892.72|5892.02|5892.59|5891.89|18
1736473290000|2025-01-10 01:41:30|5892.84|5892.14|5892.97|5892.27|5892.97|5892.27|5892.72|5892.02|8
1736473300000|2025-01-10 01:41:40|5892.84|5892.14|5892.72|5892.02|5892.84|5892.14|5892.47|5891.77|19
1736473310000|2025-01-10 01:41:50|5892.59|5891.89|5892.97|5892.27|5892.97|5892.27|5892.47|5891.77|20
1736473320000|2025-01-10 01:42:00|5892.84|5892.14|5892.59|5891.89|5892.84|5892.14|5892.47|5891.77|15
1736473330000|2025-01-10 01:42:10|5892.72|5892.02|5892.72|5892.02|5892.72|5892.02|5892.47|5891.77|12
1736473340000|2025-01-10 01:42:20|5892.47|5891.77|5892.97|5892.27|5893.22|5892.52|5892.47|5891.77|55
1736473350000|2025-01-10 01:42:30|5893.09|5892.39|5892.97|5892.27|5893.09|5892.39|5892.97|5892.27|13
1736473360000|2025-01-10 01:42:40|||||||||3
1736473370000|2025-01-10 01:42:50|5893.09|5892.39|5893.09|5892.39|5893.09|5892.39|5893.09|5892.39|14
1736473380000|2025-01-10 01:43:00|5892.97|5892.27|5892.97|5892.27|5892.97|5892.27|5892.84|5892.14|18
1736473390000|2025-01-10 01:43:10|||||||||19
1736473400000|2025-01-10 01:43:20|||||||||15
1736473410000|2025-01-10 01:43:30|5892.84|5892.14|5892.97|5892.27|5893.09|5892.39|5892.84|5892.14|23
1736473420000|2025-01-10 01:43:40|||||||||1
1736473430000|2025-01-10 01:43:50|5893.09|5892.39|5892.97|5892.27|5893.09|5892.39|5892.97|5892.27|30
1736473440000|2025-01-10 01:44:00|5893.09|5892.39|5893.22|5892.52|5893.22|5892.52|5892.97|5892.27|3
1736473450000|2025-01-10 01:44:10|5893.47|5892.77|5893.97|5893.27|5894.22|5893.52|5893.47|5892.77|146
1736473460000|2025-01-10 01:44:20|5894.09|5893.39|5894.47|5893.77|5894.47|5893.77|5894.09|5893.39|94
1736473470000|2025-01-10 01:44:30|5894.72|5894.02|5893.97|5893.27|5894.72|5894.02|5893.97|5893.27|75
1736473480000|2025-01-10 01:44:40|5893.84|5893.14|5893.97|5893.27|5894.59|5893.89|5893.84|5893.14|61
1736473490000|2025-01-10 01:44:50|5893.72|5893.02|5893.72|5893.02|5893.97|5893.27|5893.59|5892.89|26
1736473500000|2025-01-10 01:45:00|5893.47|5892.77|5893.22|5892.52|5893.47|5892.77|5893.22|5892.52|75
1736473510000|2025-01-10 01:45:10|5893.34|5892.64|5893.47|5892.77|5893.47|5892.77|5893.22|5892.52|19
1736473520000|2025-01-10 01:45:20|5893.34|5892.64|5892.97|5892.27|5893.47|5892.77|5892.97|5892.27|56
1736473530000|2025-01-10 01:45:30|5893.09|5892.39|5893.22|5892.52|5893.34|5892.64|5892.97|5892.27|46
1736473540000|2025-01-10 01:45:40|5893.34|5892.64|5893.34|5892.64|5893.47|5892.77|5893.34|5892.64|4
1736473550000|2025-01-10 01:45:50|5893.22|5892.52|5893.47|5892.77|5893.47|5892.77|5893.22|5892.52|18
1736473560000|2025-01-10 01:46:00|5893.22|5892.52|5893.09|5892.39|5893.47|5892.77|5893.09|5892.39|74
1736473570000|2025-01-10 01:46:10|5892.97|5892.27|5893.34|5892.64|5893.47|5892.77|5892.97|5892.27|18
1736473580000|2025-01-10 01:46:20|5893.22|5892.52|5892.97|5892.27|5893.47|5892.77|5892.72|5892.02|21
1736473590000|2025-01-10 01:46:30|5892.84|5892.14|5892.97|5892.27|5892.97|5892.27|5892.72|5892.02|15
1736473600000|2025-01-10 01:46:40|5893.09|5892.39|5892.97|5892.27|5893.22|5892.52|5892.97|5892.27|14
1736473610000|2025-01-10 01:46:50|5892.72|5892.02|5892.72|5892.02|5892.72|5892.02|5892.72|5892.02|5
1736473620000|2025-01-10 01:47:00|5892.47|5891.77|5892.47|5891.77|5892.97|5892.27|5892.47|5891.77|51
1736473640000|2025-01-10 01:47:20|5892.59|5891.89|5892.22|5891.52|5892.59|5891.89|5892.22|5891.52|29
1736473650000|2025-01-10 01:47:30|5892.34|5891.64|5892.72|5892.02|5892.72|5892.02|5892.34|5891.64|43
1736473660000|2025-01-10 01:47:40|5892.84|5892.14|5892.84|5892.14|5892.84|5892.14|5892.84|5892.14|11
1736473670000|2025-01-10 01:47:50|5892.72|5892.02|5892.72|5892.02|5892.72|5892.02|5892.59|5891.89|1
1736473680000|2025-01-10 01:48:00|5892.59|5891.89|5892.72|5892.02|5893.22|5892.52|5892.59|5891.89|34
1736473690000|2025-01-10 01:48:10|5892.84|5892.14|5892.72|5892.02|5892.97|5892.27|5892.72|5892.02|14
1736473700000|2025-01-10 01:48:20|||||||||2
1736473710000|2025-01-10 01:48:30|5892.84|5892.14|5892.72|5892.02|5892.84|5892.14|5892.72|5892.02|30
1736473720000|2025-01-10 01:48:40|5892.59|5891.89|5892.97|5892.27|5892.97|5892.27|5892.47|5891.77|16
1736473730000|2025-01-10 01:48:50|5893.22|5892.52|5893.22|5892.52|5893.22|5892.52|5892.97|5892.27|13
1736473740000|2025-01-10 01:49:00|5892.97|5892.27|5892.84|5892.14|5892.97|5892.27|5892.84|5892.14|13
1736473750000|2025-01-10 01:49:10|5892.72|5892.02|5892.84|5892.14|5892.84|5892.14|5892.72|5892.02|15
1736473760000|2025-01-10 01:49:20|5892.72|5892.02|5892.72|5892.02|5892.72|5892.02|5892.72|5892.02|3
1736473770000|2025-01-10 01:49:30|5892.59|5891.89|5892.47|5891.77|5892.72|5892.02|5892.47|5891.77|15
1736473780000|2025-01-10 01:49:40|5892.59|5891.89|5892.72|5892.02|5892.72|5892.02|5892.47|5891.77|5
1736473790000|2025-01-10 01:49:50|5892.59|5891.89|5892.47|5891.77|5892.59|5891.89|5892.47|5891.77|2
1736473800000|2025-01-10 01:50:00|5892.59|5891.89|5892.47|5891.77|5892.59|5891.89|5892.47|5891.77|24
1736473810000|2025-01-10 01:50:10|5892.34|5891.64|5891.47|5890.77|5892.34|5891.64|5891.34|5890.64|92
1736473820000|2025-01-10 01:50:20|5891.59|5890.89|5891.97|5891.27|5891.97|5891.27|5891.47|5890.77|43
1736473830000|2025-01-10 01:50:30|5892.09|5891.39|5891.97|5891.27|5892.22|5891.52|5891.97|5891.27|15
1736473840000|2025-01-10 01:50:40|5892.09|5891.39|5892.47|5891.77|5892.47|5891.77|5892.09|5891.39|9
1736473850000|2025-01-10 01:50:50|5892.72|5892.02|5893.34|5892.64|5893.34|5892.64|5892.72|5892.02|67
1736473860000|2025-01-10 01:51:00|5893.22|5892.52|5893.72|5893.02|5893.72|5893.02|5893.22|5892.52|47
1736473870000|2025-01-10 01:51:10|5893.84|5893.14|5893.97|5893.27|5893.97|5893.27|5893.72|5893.02|36
1736473880000|2025-01-10 01:51:20|5894.09|5893.39|5893.97|5893.27|5894.22|5893.52|5893.97|5893.27|36
1736473890000|2025-01-10 01:51:30|5893.72|5893.02|5893.72|5893.02|5893.72|5893.02|5893.72|5893.02|19
1736473900000|2025-01-10 01:51:40|5893.84|5893.14|5893.97|5893.27|5893.97|5893.27|5893.84|5893.14|16
1736473910000|2025-01-10 01:51:50|5894.09|5893.39|5894.22|5893.52|5894.22|5893.52|5894.09|5893.39|4
1736473920000|2025-01-10 01:52:00|5894.09|5893.39|5893.97|5893.27|5894.22|5893.52|5893.97|5893.27|12
1736473930000|2025-01-10 01:52:10|5893.84|5893.14|5893.72|5893.02|5893.84|5893.14|5893.47|5892.77|11
1736473940000|2025-01-10 01:52:20|5893.97|5893.27|5893.97|5893.27|5893.97|5893.27|5893.97|5893.27|13
1736473950000|2025-01-10 01:52:30|5893.84|5893.14|5893.97|5893.27|5893.97|5893.27|5893.72|5893.02|13
1736473960000|2025-01-10 01:52:40|5893.84|5893.14|5893.72|5893.02|5893.84|5893.14|5893.72|5893.02|8
1736473970000|2025-01-10 01:52:50|5893.84|5893.14|5893.97|5893.27|5893.97|5893.27|5893.72|5893.02|9
1736473980000|2025-01-10 01:53:00|||||||||7
1736473990000|2025-01-10 01:53:10|5894.22|5893.52|5893.97|5893.27|5894.22|5893.52|5893.97|5893.27|48
1736474000000|2025-01-10 01:53:20|||||||||4
1736474010000|2025-01-10 01:53:30|||||||||3
1736474030000|2025-01-10 01:53:50|5893.84|5893.14|5893.97|5893.27|5893.97|5893.27|5893.84|5893.14|8
1736474040000|2025-01-10 01:54:00|5894.09|5893.39|5893.97|5893.27|5894.22|5893.52|5893.72|5893.02|34
1736474050000|2025-01-10 01:54:10|5893.72|5893.02|5893.72|5893.02|5893.72|5893.02|5893.72|5893.02|3
1736474060000|2025-01-10 01:54:20|5893.34|5892.64|5893.47|5892.77|5893.47|5892.77|5893.34|5892.64|22
1736474070000|2025-01-10 01:54:30|5893.34|5892.64|5893.22|5892.52|5893.34|5892.64|5893.22|5892.52|7
1736474080000|2025-01-10 01:54:40|5893.09|5892.39|5892.72|5892.02|5893.09|5892.39|5892.72|5892.02|27
1736474090000|2025-01-10 01:54:50|5892.84|5892.14|5892.97|5892.27|5892.97|5892.27|5892.72|5892.02|3
1736474100000|2025-01-10 01:55:00|||||||||12
1736474110000|2025-01-10 01:55:10|5893.09|5892.39|5892.97|5892.27|5893.09|5892.39|5892.97|5892.27|19
1736474120000|2025-01-10 01:55:20|5893.09|5892.39|5893.22|5892.52|5893.22|5892.52|5893.09|5892.39|4
1736474130000|2025-01-10 01:55:30|5893.09|5892.39|5893.22|5892.52|5893.22|5892.52|5893.09|5892.39|6
1736474140000|2025-01-10 01:55:40|5892.97|5892.27|5892.72|5892.02|5893.22|5892.52|5892.72|5892.02|8
1736474150000|2025-01-10 01:55:50|5892.84|5892.14|5893.22|5892.52|5893.22|5892.52|5892.84|5892.14|16
1736474160000|2025-01-10 01:56:00|5893.47|5892.77|5893.22|5892.52|5893.47|5892.77|5893.22|5892.52|5
1736474170000|2025-01-10 01:56:10|5893.09|5892.39|5892.97|5892.27|5893.22|5892.52|5892.97|5892.27|1
1736474180000|2025-01-10 01:56:20|5893.09|5892.39|5892.97|5892.27|5893.22|5892.52|5892.97|5892.27|6
1736474190000|2025-01-10 01:56:30|5893.22|5892.52|5893.09|5892.39|5893.22|5892.52|5892.97|5892.27|19
1736474200000|2025-01-10 01:56:40|5892.97|5892.27|5892.97|5892.27|5893.09|5892.39|5892.97|5892.27|6
1736474210000|2025-01-10 01:56:50|5893.09|5892.39|5892.97|5892.27|5893.09|5892.39|5892.97|5892.27|1
1736474220000|2025-01-10 01:57:00|5892.84|5892.14|5892.84|5892.14|5892.84|5892.14|5892.72|5892.02|11
1736474230000|2025-01-10 01:57:10|5892.72|5892.02|5892.97|5892.27|5892.97|5892.27|5892.72|5892.02|12
1736474240000|2025-01-10 01:57:20|5892.84|5892.14|5892.72|5892.02|5892.84|5892.14|5892.22|5891.52|19
1736474250000|2025-01-10 01:57:30|5892.59|5891.89|5892.47|5891.77|5892.59|5891.89|5892.22|5891.52|6
1736474260000|2025-01-10 01:57:40|5892.34|5891.64|5892.22|5891.52|5892.34|5891.64|5892.22|5891.52|2
1736474270000|2025-01-10 01:57:50|5892.34|5891.64|5892.22|5891.52|5892.34|5891.64|5892.22|5891.52|9
1736474280000|2025-01-10 01:58:00|5892.47|5891.77|5892.09|5891.39|5892.72|5892.02|5892.09|5891.39|23
1736474290000|2025-01-10 01:58:10|5892.22|5891.52|5892.57|5891.87|5892.57|5891.87|5892.22|5891.52|8
1736474300000|2025-01-10 01:58:20|5892.62|5891.92|5892.64|5891.94|5892.67|5891.97|5892.43|5891.73|11
1736474310000|2025-01-10 01:58:30|5892.76|5892.06|5893.51|5892.81|5893.51|5892.81|5892.76|5892.06|32
1736474320000|2025-01-10 01:58:40|5893.61|5892.91|5893.61|5892.91|5893.61|5892.91|5893.61|5892.91|3
1736474330000|2025-01-10 01:58:50|5893.59|5892.89|5893.89|5893.19|5893.89|5893.19|5893.59|5892.89|2
1736474340000|2025-01-10 01:59:00|5893.95|5893.25|5893.92|5893.22|5893.95|5893.25|5893.79|5893.09|5
1736474350000|2025-01-10 01:59:10|5894.17|5893.47|5893.94|5893.24|5894.17|5893.47|5893.92|5893.22|5
1736474360000|2025-01-10 01:59:20|5894.06|5893.36|5893.94|5893.24|5894.06|5893.36|5893.94|5893.24|8
1736474370000|2025-01-10 01:59:30|5893.81|5893.11|5893.94|5893.24|5893.94|5893.24|5893.81|5893.11|13
1736474380000|2025-01-10 01:59:40|||||||||3
1736474390000|2025-01-10 01:59:50|5894.06|5893.36|5893.94|5893.24|5894.19|5893.49|5893.94|5893.24|7
1736474400000|2025-01-10 02:00:00|5894.06|5893.36|5893.69|5892.99|5894.19|5893.49|5893.31|5892.61|38
1736474410000|2025-01-10 02:00:10|5893.44|5892.74|5893.69|5892.99|5893.69|5892.99|5893.44|5892.74|10
1736474420000|2025-01-10 02:00:20|5893.56|5892.86|5893.44|5892.74|5893.56|5892.86|5893.44|5892.74|4
1736474430000|2025-01-10 02:00:30|5893.31|5892.61|5893.31|5892.61|5893.31|5892.61|5893.19|5892.49|16
1736474440000|2025-01-10 02:00:40|5893.44|5892.74|5893.94|5893.24|5893.94|5893.24|5893.31|5892.61|22
1736474450000|2025-01-10 02:00:50|5894.06|5893.36|5894.06|5893.36|5894.06|5893.36|5893.94|5893.24|5
1736474460000|2025-01-10 02:01:00|5894.19|5893.49|5894.31|5893.61|5894.44|5893.74|5894.19|5893.49|22
1736474470000|2025-01-10 02:01:10|5894.19|5893.49|5894.19|5893.49|5894.31|5893.61|5893.94|5893.24|15
1736474480000|2025-01-10 02:01:20|5894.06|5893.36|5894.19|5893.49|5894.19|5893.49|5894.06|5893.36|5
1736474490000|2025-01-10 02:01:30|5894.31|5893.61|5895.06|5894.36|5895.06|5894.36|5894.31|5893.61|22
1736474500000|2025-01-10 02:01:40|5895.19|5894.49|5895.44|5894.74|5895.44|5894.74|5895.19|5894.49|13
1736474510000|2025-01-10 02:01:50|5895.31|5894.61|5894.94|5894.24|5895.31|5894.61|5894.94|5894.24|23
1736474520000|2025-01-10 02:02:00|5895.19|5894.49|5895.31|5894.61|5895.31|5894.61|5894.94|5894.24|22
1736474530000|2025-01-10 02:02:10|5895.19|5894.49|5895.19|5894.49|5895.19|5894.49|5895.06|5894.36|7
1736474550000|2025-01-10 02:02:30|5894.69|5893.99|5894.69|5893.99|5894.69|5893.99|5894.44|5893.74|28
1736474560000|2025-01-10 02:02:40|5894.56|5893.86|5894.69|5893.99|5894.69|5893.99|5894.56|5893.86|5
1736474570000|2025-01-10 02:02:50|5894.56|5893.86|5894.56|5893.86|5894.69|5893.99|5894.56|5893.86|13
1736474580000|2025-01-10 02:03:00|5894.69|5893.99|5894.69|5893.99|5894.94|5894.24|5894.44|5893.74|25
1736474590000|2025-01-10 02:03:10|5894.44|5893.74|5894.69|5893.99|5894.69|5893.99|5894.44|5893.74|16
1736474600000|2025-01-10 02:03:20|5894.44|5893.74|5894.69|5893.99|5894.81|5894.11|5894.44|5893.74|8
1736474610000|2025-01-10 02:03:30|5894.94|5894.24|5894.69|5893.99|5894.94|5894.24|5894.69|5893.99|19
1736474620000|2025-01-10 02:03:40|5894.81|5894.11|5894.69|5893.99|5894.81|5894.11|5894.69|5893.99|10
1736474630000|2025-01-10 02:03:50|5894.44|5893.74|5893.94|5893.24|5894.44|5893.74|5893.94|5893.24|28
1736474640000|2025-01-10 02:04:00|5893.81|5893.11|5893.19|5892.49|5893.94|5893.24|5893.19|5892.49|42
1736474650000|2025-01-10 02:04:10|5893.31|5892.61|5893.31|5892.61|5893.81|5893.11|5893.19|5892.49|27
1736474660000|2025-01-10 02:04:20|5893.19|5892.49|5893.44|5892.74|5893.44|5892.74|5893.19|5892.49|28
1736474670000|2025-01-10 02:04:30|5892.94|5892.24|5893.06|5892.36|5893.19|5892.49|5892.94|5892.24|41
1736474680000|2025-01-10 02:04:40|5893.19|5892.49|5893.19|5892.49|5893.19|5892.49|5892.94|5892.24|13
1736474690000|2025-01-10 02:04:50|5892.94|5892.24|5892.94|5892.24|5892.94|5892.24|5892.94|5892.24|18
1736474700000|2025-01-10 02:05:00|5892.81|5892.11|5893.19|5892.49|5893.19|5892.49|5892.44|5891.74|80
1736474710000|2025-01-10 02:05:10|5893.31|5892.61|5893.44|5892.74|5893.56|5892.86|5893.31|5892.61|28
1736474720000|2025-01-10 02:05:20|||||||||12
1736474730000|2025-01-10 02:05:30|5893.56|5892.86|5893.69|5892.99|5893.69|5892.99|5893.44|5892.74|8
1736474740000|2025-01-10 02:05:40|5893.56|5892.86|5893.69|5892.99|5893.69|5892.99|5893.56|5892.86|4
1736474750000|2025-01-10 02:05:50|5893.44|5892.74|5893.69|5892.99|5893.69|5892.99|5893.44|5892.74|48
1736474760000|2025-01-10 02:06:00|5893.56|5892.86|5893.44|5892.74|5893.69|5892.99|5893.31|5892.61|21
1736474770000|2025-01-10 02:06:10|5893.69|5892.99|5893.44|5892.74|5893.69|5892.99|5893.44|5892.74|4
1736474780000|2025-01-10 02:06:20|5893.69|5892.99|5893.44|5892.74|5893.81|5893.11|5893.44|5892.74|29
1736474790000|2025-01-10 02:06:30|||||||||1
1736474800000|2025-01-10 02:06:40|5893.19|5892.49|5892.94|5892.24|5893.19|5892.49|5892.81|5892.11|14
1736474810000|2025-01-10 02:06:50|5892.81|5892.11|5892.69|5891.99|5892.81|5892.11|5892.69|5891.99|10
1736474820000|2025-01-10 02:07:00|5892.44|5891.74|5893.06|5892.36|5893.06|5892.36|5892.44|5891.74|31
1736474830000|2025-01-10 02:07:10|5893.19|5892.49|5893.19|5892.49|5893.19|5892.49|5893.19|5892.49|1
1736474840000|2025-01-10 02:07:20|5893.44|5892.74|5893.44|5892.74|5893.44|5892.74|5893.44|5892.74|14
1736474850000|2025-01-10 02:07:30|5893.19|5892.49|5893.19|5892.49|5893.19|5892.49|5893.19|5892.49|15
1736474860000|2025-01-10 02:07:40|5892.94|5892.24|5892.94|5892.24|5892.94|5892.24|5892.94|5892.24|5
1736474870000|2025-01-10 02:07:50|5893.06|5892.36|5892.94|5892.24|5893.06|5892.36|5892.94|5892.24|10
1736474880000|2025-01-10 02:08:00|5893.06|5892.36|5893.19|5892.49|5893.19|5892.49|5892.94|5892.24|4
1736474890000|2025-01-10 02:08:10|5893.06|5892.36|5893.44|5892.74|5893.44|5892.74|5893.06|5892.36|18
1736474900000|2025-01-10 02:08:20|||||||||17
1736474920000|2025-01-10 02:08:40|5893.31|5892.61|5893.31|5892.61|5893.31|5892.61|5893.31|5892.61|12
1736474930000|2025-01-10 02:08:50|5893.44|5892.74|5893.69|5892.99|5893.69|5892.99|5893.31|5892.61|19
1736474940000|2025-01-10 02:09:00|5893.81|5893.11|5893.94|5893.24|5894.19|5893.49|5893.81|5893.11|58
1736474950000|2025-01-10 02:09:10|5894.06|5893.36|5893.94|5893.24|5894.19|5893.49|5893.94|5893.24|3
1736474960000|2025-01-10 02:09:20|5894.06|5893.36|5894.19|5893.49|5894.19|5893.49|5894.06|5893.36|10
1736474970000|2025-01-10 02:09:30|5893.94|5893.24|5893.94|5893.24|5893.94|5893.24|5893.94|5893.24|7
1736474980000|2025-01-10 02:09:40|5894.06|5893.36|5894.06|5893.36|5894.19|5893.49|5894.06|5893.36|3
1736474990000|2025-01-10 02:09:50|5894.19|5893.49|5893.94|5893.24|5894.19|5893.49|5893.94|5893.24|7
1736475000000|2025-01-10 02:10:00|5894.06|5893.36|5894.19|5893.49|5894.19|5893.49|5894.06|5893.36|3
1736475010000|2025-01-10 02:10:10|||||||||5
1736475020000|2025-01-10 02:10:20|5894.06|5893.36|5894.19|5893.49|5894.44|5893.74|5893.94|5893.24|13
1736475030000|2025-01-10 02:10:30|5893.94|5893.24|5894.06|5893.36|5894.06|5893.36|5893.81|5893.11|12
1736475040000|2025-01-10 02:10:40|5893.94|5893.24|5893.69|5892.99|5894.06|5893.36|5893.69|5892.99|4
1736475050000|2025-01-10 02:10:50|5893.81|5893.11|5893.94|5893.24|5893.94|5893.24|5893.69|5892.99|8
1736475060000|2025-01-10 02:11:00|5894.19|5893.49|5894.19|5893.49|5894.19|5893.49|5894.19|5893.49|1
1736475070000|2025-01-10 02:11:10|5894.44|5893.74|5894.94|5894.24|5894.94|5894.24|5894.44|5893.74|35
1736475080000|2025-01-10 02:11:20|5895.19|5894.49|5895.19|5894.49|5895.44|5894.74|5895.19|5894.49|27
1736475090000|2025-01-10 02:11:30|5895.06|5894.36|5894.94|5894.24|5895.06|5894.36|5894.81|5894.11|18
1736475100000|2025-01-10 02:11:40|5895.19|5894.49|5894.94|5894.24|5895.19|5894.49|5894.94|5894.24|26
1736475110000|2025-01-10 02:11:50|5894.81|5894.11|5894.94|5894.24|5894.94|5894.24|5894.81|5894.11|7
1736475120000|2025-01-10 02:12:00|5894.81|5894.11|5895.06|5894.36|5895.06|5894.36|5894.69|5893.99|17
1736475130000|2025-01-10 02:12:10|5894.94|5894.24|5894.94|5894.24|5895.06|5894.36|5894.94|5894.24|1
1736475140000|2025-01-10 02:12:20|5895.06|5894.36|5894.69|5893.99|5895.06|5894.36|5894.69|5893.99|8
1736475150000|2025-01-10 02:12:30|5894.81|5894.11|5894.94|5894.24|5894.94|5894.24|5894.81|5894.11|4
1736475160000|2025-01-10 02:12:40|5894.81|5894.11|5894.69|5893.99|5894.81|5894.11|5894.69|5893.99|5
1736475170000|2025-01-10 02:12:50|5894.81|5894.11|5894.81|5894.11|5894.81|5894.11|5894.81|5894.11|4
1736475180000|2025-01-10 02:13:00|5894.94|5894.24|5895.06|5894.36|5895.06|5894.36|5894.94|5894.24|16
1736475190000|2025-01-10 02:13:10|5894.94|5894.24|5895.19|5894.49|5895.19|5894.49|5894.94|5894.24|12
1736475200000|2025-01-10 02:13:20|5895.31|5894.61|5895.19|5894.49|5895.44|5894.74|5895.19|5894.49|35
1736475210000|2025-01-10 02:13:30|5895.31|5894.61|5895.44|5894.74|5895.44|5894.74|5895.31|5894.61|20
1736475230000|2025-01-10 02:13:50|||||||||9
1736475240000|2025-01-10 02:14:00|5895.31|5894.61|5895.19|5894.49|5895.44|5894.74|5895.19|5894.49|21
1736475250000|2025-01-10 02:14:10|5895.06|5894.36|5894.94|5894.24|5895.06|5894.36|5894.81|5894.11|5
1736475260000|2025-01-10 02:14:20|5894.81|5894.11|5894.94|5894.24|5894.94|5894.24|5894.69|5893.99|12
1736475270000|2025-01-10 02:14:30|5895.19|5894.49|5895.19|5894.49|5895.19|5894.49|5895.19|5894.49|5
1736475290000|2025-01-10 02:14:50|5895.31|5894.61|5895.19|5894.49|5895.31|5894.61|5895.19|5894.49|12
1736475300000|2025-01-10 02:15:00|5895.31|5894.61|5894.69|5893.99|5895.44|5894.74|5894.69|5893.99|13
1736475310000|2025-01-10 02:15:10|5894.81|5894.11|5895.19|5894.49|5895.19|5894.49|5894.69|5893.99|9
1736475320000|2025-01-10 02:15:20|5895.06|5894.36|5895.19|5894.49|5895.19|5894.49|5894.94|5894.24|3
1736475330000|2025-01-10 02:15:30|||||||||4
1736475340000|2025-01-10 02:15:40|5895.31|5894.61|5895.44|5894.74|5895.56|5894.86|5895.31|5894.61|29
1736475350000|2025-01-10 02:15:50|||||||||3
1736475360000|2025-01-10 02:16:00|||||||||4
1736475370000|2025-01-10 02:16:10|5895.56|5894.86|5895.69|5894.99|5895.69|5894.99|5895.44|5894.74|20
1736475380000|2025-01-10 02:16:20|||||||||9
1736475390000|2025-01-10 02:16:30|5895.56|5894.86|5895.44|5894.74|5895.56|5894.86|5895.44|5894.74|11
1736475400000|2025-01-10 02:16:40|5895.31|5894.61|5895.19|5894.49|5895.31|5894.61|5895.19|5894.49|15
1736475410000|2025-01-10 02:16:50|5895.31|5894.61|5895.31|5894.61|5895.31|5894.61|5895.31|5894.61|3
1736475420000|2025-01-10 02:17:00|5895.44|5894.74|5895.44|5894.74|5895.44|5894.74|5895.19|5894.49|7
1736475430000|2025-01-10 02:17:10|||||||||6
1736475450000|2025-01-10 02:17:30|||||||||7
1736475480000|2025-01-10 02:18:00|||||||||9
1736475490000|2025-01-10 02:18:10|5895.69|5894.99|5895.69|5894.99|5895.69|5894.99|5895.69|5894.99|14
1736475500000|2025-01-10 02:18:20|5895.94|5895.24|5896.44|5895.74|5896.44|5895.74|5895.94|5895.24|116
1736475510000|2025-01-10 02:18:30|5896.94|5896.24|5896.94|5896.24|5896.94|5896.24|5896.69|5895.99|95
1736475520000|2025-01-10 02:18:40|5897.06|5896.36|5897.31|5896.61|5897.44|5896.74|5896.94|5896.24|124
1736475530000|2025-01-10 02:18:50|5897.19|5896.49|5897.19|5896.49|5897.44|5896.74|5897.19|5896.49|80
1736475540000|2025-01-10 02:19:00|5897.44|5896.74|5897.19|5896.49|5897.44|5896.74|5897.19|5896.49|37
1736475550000|2025-01-10 02:19:10|5897.06|5896.36|5896.94|5896.24|5897.19|5896.49|5896.94|5896.24|15
1736475560000|2025-01-10 02:19:20|5897.19|5896.49|5896.94|5896.24|5897.19|5896.49|5896.94|5896.24|58
1736475570000|2025-01-10 02:19:30|5896.81|5896.11|5896.69|5895.99|5896.94|5896.24|5896.69|5895.99|44
1736475580000|2025-01-10 02:19:40|||||||||2
1736475590000|2025-01-10 02:19:50|5896.56|5895.86|5897.19|5896.49|5897.44|5896.74|5896.44|5895.74|132
1736475600000|2025-01-10 02:20:00|5897.06|5896.36|5896.69|5895.99|5897.19|5896.49|5896.69|5895.99|27
1736475610000|2025-01-10 02:20:10|5896.56|5895.86|5896.44|5895.74|5896.56|5895.86|5896.44|5895.74|8
1736475620000|2025-01-10 02:20:20|||||||||3
1736475630000|2025-01-10 02:20:30|5896.31|5895.61|5896.44|5895.74|5896.44|5895.74|5896.31|5895.61|24
1736475640000|2025-01-10 02:20:40|5896.69|5895.99|5896.69|5895.99|5896.69|5895.99|5896.69|5895.99|13
1736475650000|2025-01-10 02:20:50|5896.81|5896.11|5896.94|5896.24|5896.94|5896.24|5896.69|5895.99|20
1736475660000|2025-01-10 02:21:00|5897.19|5896.49|5897.19|5896.49|5897.19|5896.49|5897.19|5896.49|12
1736475670000|2025-01-10 02:21:10|5897.06|5896.36|5897.19|5896.49|5897.19|5896.49|5896.94|5896.24|26
1736475680000|2025-01-10 02:21:20|5897.31|5896.61|5897.19|5896.49|5897.44|5896.74|5897.19|5896.49|17
1736475690000|2025-01-10 02:21:30|5897.06|5896.36|5896.94|5896.24|5897.06|5896.36|5896.94|5896.24|5
1736475700000|2025-01-10 02:21:40|||||||||4
1736475710000|2025-01-10 02:21:50|||||||||4
1736475720000|2025-01-10 02:22:00|5897.19|5896.49|5897.31|5896.61|5897.31|5896.61|5896.94|5896.24|29
1736475730000|2025-01-10 02:22:10|5897.44|5896.74|5897.19|5896.49|5897.44|5896.74|5897.19|5896.49|5
1736475740000|2025-01-10 02:22:20|5896.94|5896.24|5896.94|5896.24|5896.94|5896.24|5896.94|5896.24|2
1736475760000|2025-01-10 02:22:40|5896.69|5895.99|5896.94|5896.24|5896.94|5896.24|5896.69|5895.99|22
1736475770000|2025-01-10 02:22:50|5896.69|5895.99|5896.69|5895.99|5896.69|5895.99|5896.69|5895.99|11
1736475780000|2025-01-10 02:23:00|||||||||11
1736475790000|2025-01-10 02:23:10|5896.44|5895.74|5896.44|5895.74|5896.69|5895.99|5896.44|5895.74|38
1736475800000|2025-01-10 02:23:20|5896.69|5895.99|5896.94|5896.24|5896.94|5896.24|5896.69|5895.99|26
1736475820000|2025-01-10 02:23:40|5896.81|5896.11|5896.81|5896.11|5896.81|5896.11|5896.81|5896.11|14
1736475830000|2025-01-10 02:23:50|5896.94|5896.24|5896.44|5895.74|5896.94|5896.24|5896.44|5895.74|5
1736475840000|2025-01-10 02:24:00|5896.31|5895.61|5896.44|5895.74|5896.44|5895.74|5896.19|5895.49|32
1736475850000|2025-01-10 02:24:10|5896.31|5895.61|5896.31|5895.61|5896.31|5895.61|5896.31|5895.61|9
1736475860000|2025-01-10 02:24:20|5896.44|5895.74|5896.69|5895.99|5896.94|5896.24|5896.19|5895.49|107
1736475870000|2025-01-10 02:24:30|5896.94|5896.24|5896.81|5896.11|5896.94|5896.24|5896.69|5895.99|28
1736475880000|2025-01-10 02:24:40|5896.94|5896.24|5896.94|5896.24|5896.94|5896.24|5896.81|5896.11|11
1736475890000|2025-01-10 02:24:50|5897.19|5896.49|5897.06|5896.36|5897.19|5896.49|5897.06|5896.36|17
1736475900000|2025-01-10 02:25:00|5896.94|5896.24|5896.94|5896.24|5896.94|5896.24|5896.94|5896.24|1
1736475910000|2025-01-10 02:25:10|5897.19|5896.49|5897.44|5896.74|5897.44|5896.74|5897.19|5896.49|25
1736475920000|2025-01-10 02:25:20|5897.31|5896.61|5897.44|5896.74|5897.44|5896.74|5897.19|5896.49|2
1736475930000|2025-01-10 02:25:30|5897.56|5896.86|5897.44|5896.74|5897.69|5896.99|5897.44|5896.74|19
1736475940000|2025-01-10 02:25:40|5897.31|5896.61|5897.19|5896.49|5897.31|5896.61|5897.19|5896.49|8
1736475950000|2025-01-10 02:25:50|||||||||29
1736475960000|2025-01-10 02:26:00|5897.31|5896.61|5897.94|5897.24|5898.19|5897.49|5897.31|5896.61|94
1736475970000|2025-01-10 02:26:10|||||||||20
1736475980000|2025-01-10 02:26:20|||||||||7
1736475990000|2025-01-10 02:26:30|5898.06|5897.36|5897.94|5897.24|5898.19|5897.49|5897.94|5897.24|20
1736476000000|2025-01-10 02:26:40|5898.06|5897.36|5898.19|5897.49|5898.19|5897.49|5898.06|5897.36|22
1736476010000|2025-01-10 02:26:50|5898.06|5897.36|5898.06|5897.36|5898.06|5897.36|5898.06|5897.36|27
1736476020000|2025-01-10 02:27:00|5898.19|5897.49|5897.94|5897.24|5898.19|5897.49|5897.94|5897.24|10
1736476030000|2025-01-10 02:27:10|||||||||24
1736476040000|2025-01-10 02:27:20|5897.69|5896.99|5897.69|5896.99|5897.94|5897.24|5897.69|5896.99|22
1736476050000|2025-01-10 02:27:30|||||||||13
1736476070000|2025-01-10 02:27:50|||||||||5
1736476080000|2025-01-10 02:28:00|5897.56|5896.86|5897.94|5897.24|5897.94|5897.24|5897.56|5896.86|33
1736476090000|2025-01-10 02:28:10|5898.06|5897.36|5897.69|5896.99|5898.19|5897.49|5897.69|5896.99|31
1736476100000|2025-01-10 02:28:20|5897.81|5897.11|5897.69|5896.99|5897.94|5897.24|5897.69|5896.99|18
1736476120000|2025-01-10 02:28:40|5897.81|5897.11|5897.69|5896.99|5897.94|5897.24|5897.69|5896.99|12
1736476130000|2025-01-10 02:28:50|5897.81|5897.11|5897.69|5896.99|5897.81|5897.11|5897.69|5896.99|10
1736476140000|2025-01-10 02:29:00|||||||||5
1736476150000|2025-01-10 02:29:10|||||||||23
1736476160000|2025-01-10 02:29:20|5897.44|5896.74|5897.44|5896.74|5897.44|5896.74|5897.44|5896.74|5
1736476170000|2025-01-10 02:29:30|5897.56|5896.86|5897.44|5896.74|5897.69|5896.99|5897.44|5896.74|46
1736476180000|2025-01-10 02:29:40|5897.31|5896.61|5897.44|5896.74|5897.44|5896.74|5897.31|5896.61|0
1736476190000|2025-01-10 02:29:50|5897.56|5896.86|5897.19|5896.49|5897.69|5896.99|5897.19|5896.49|33
1736476200000|2025-01-10 02:30:00|5897.31|5896.61|5897.44|5896.74|5897.44|5896.74|5897.31|5896.61|1
1736476210000|2025-01-10 02:30:10|5897.19|5896.49|5897.06|5896.36|5897.19|5896.49|5897.06|5896.36|27
1736476220000|2025-01-10 02:30:20|5896.94|5896.24|5896.94|5896.24|5897.19|5896.49|5896.94|5896.24|18
1736476230000|2025-01-10 02:30:30|5897.06|5896.36|5897.19|5896.49|5897.19|5896.49|5896.94|5896.24|18
1736476240000|2025-01-10 02:30:40|5897.44|5896.74|5897.44|5896.74|5897.44|5896.74|5897.44|5896.74|41
1736476250000|2025-01-10 02:30:50|5897.56|5896.86|5897.44|5896.74|5897.69|5896.99|5897.44|5896.74|16
1736476260000|2025-01-10 02:31:00|5897.56|5896.86|5897.69|5896.99|5897.69|5896.99|5897.44|5896.74|19
1736476270000|2025-01-10 02:31:10|5897.56|5896.86|5897.94|5897.24|5897.94|5897.24|5897.44|5896.74|35
1736476280000|2025-01-10 02:31:20|5898.19|5897.49|5898.19|5897.49|5898.19|5897.49|5897.94|5897.24|33
1736476290000|2025-01-10 02:31:30|5897.94|5897.24|5897.94|5897.24|5898.19|5897.49|5897.94|5897.24|17
1736476300000|2025-01-10 02:31:40|5897.69|5896.99|5897.81|5897.11|5897.81|5897.11|5897.69|5896.99|14
1736476310000|2025-01-10 02:31:50|5897.94|5897.24|5897.94|5897.24|5897.94|5897.24|5897.94|5897.24|4
1736476320000|2025-01-10 02:32:00|5897.81|5897.11|5897.69|5896.99|5897.81|5897.11|5897.56|5896.86|10
1736476330000|2025-01-10 02:32:10|||||||||3
1736476350000|2025-01-10 02:32:30|5897.81|5897.11|5898.19|5897.49|5898.19|5897.49|5897.81|5897.11|26
1736476360000|2025-01-10 02:32:40|5897.94|5897.24|5898.06|5897.36|5898.06|5897.36|5897.94|5897.24|17
1736476370000|2025-01-10 02:32:50|5898.19|5897.49|5897.94|5897.24|5898.19|5897.49|5897.94|5897.24|7
1736476380000|2025-01-10 02:33:00|||||||||5
1736476390000|2025-01-10 02:33:10|5898.06|5897.36|5897.94|5897.24|5898.19|5897.49|5897.94|5897.24|36
1736476400000|2025-01-10 02:33:20|5898.06|5897.36|5897.94|5897.24|5898.06|5897.36|5897.94|5897.24|20
1736476410000|2025-01-10 02:33:30|5898.19|5897.49|5898.19|5897.49|5898.19|5897.49|5897.94|5897.24|37
1736476420000|2025-01-10 02:33:40|||||||||5
1736476430000|2025-01-10 02:33:50|5898.06|5897.36|5898.44|5897.74|5898.44|5897.74|5897.94|5897.24|28
1736476440000|2025-01-10 02:34:00|||||||||14
1736476450000|2025-01-10 02:34:10|5898.31|5897.61|5898.44|5897.74|5898.44|5897.74|5898.19|5897.49|71
1736476460000|2025-01-10 02:34:20|5898.69|5897.99|5898.44|5897.74|5898.69|5897.99|5898.44|5897.74|50
1736476470000|2025-01-10 02:34:30|5898.19|5897.49|5898.19|5897.49|5898.31|5897.61|5898.19|5897.49|24
1736476480000|2025-01-10 02:34:40|5897.94|5897.24|5897.94|5897.24|5897.94|5897.24|5897.94|5897.24|11
1736476490000|2025-01-10 02:34:50|5898.19|5897.49|5897.94|5897.24|5898.19|5897.49|5897.94|5897.24|21
1736476500000|2025-01-10 02:35:00|5898.06|5897.36|5898.06|5897.36|5898.31|5897.61|5897.94|5897.24|8
1736476510000|2025-01-10 02:35:10|5897.94|5897.24|5898.06|5897.36|5898.19|5897.49|5897.94|5897.24|5
1736476520000|2025-01-10 02:35:20|5898.19|5897.49|5898.19|5897.49|5898.19|5897.49|5897.94|5897.24|5
1736476530000|2025-01-10 02:35:30|5898.06|5897.36|5897.19|5896.49|5898.06|5897.36|5897.19|5896.49|23
1736476540000|2025-01-10 02:35:40|||||||||10
1736476560000|2025-01-10 02:36:00|||||||||16
1736476570000|2025-01-10 02:36:10|5897.31|5896.61|5897.19|5896.49|5897.31|5896.61|5897.19|5896.49|7
1736476580000|2025-01-10 02:36:20|5897.31|5896.61|5897.19|5896.49|5897.31|5896.61|5897.19|5896.49|4
1736476590000|2025-01-10 02:36:30|5897.31|5896.61|5897.44|5896.74|5897.44|5896.74|5897.19|5896.49|16
1736476600000|2025-01-10 02:36:40|5897.31|5896.61|5897.31|5896.61|5897.44|5896.74|5897.31|5896.61|10
1736476610000|2025-01-10 02:36:50|5897.19|5896.49|5897.31|5896.61|5897.44|5896.74|5897.19|5896.49|8
1736476620000|2025-01-10 02:37:00|5897.19|5896.49|5897.19|5896.49|5897.44|5896.74|5897.19|5896.49|3
1736476630000|2025-01-10 02:37:10|5897.31|5896.61|5897.44|5896.74|5897.44|5896.74|5897.19|5896.49|11
1736476640000|2025-01-10 02:37:20|5897.31|5896.61|5897.19|5896.49|5897.44|5896.74|5896.94|5896.24|25
1736476650000|2025-01-10 02:37:30|5897.06|5896.36|5896.94|5896.24|5897.19|5896.49|5896.94|5896.24|7
1736476660000|2025-01-10 02:37:40|5897.19|5896.49|5897.19|5896.49|5897.19|5896.49|5897.06|5896.36|13
1736476670000|2025-01-10 02:37:50|5897.06|5896.36|5897.31|5896.61|5897.44|5896.74|5896.94|5896.24|14
1736476680000|2025-01-10 02:38:00|5897.44|5896.74|5897.44|5896.74|5897.44|5896.74|5897.31|5896.61|3
1736476700000|2025-01-10 02:38:20|||||||||3
1736476710000|2025-01-10 02:38:30|5897.19|5896.49|5897.19|5896.49|5897.19|5896.49|5897.19|5896.49|7
1736476720000|2025-01-10 02:38:40|||||||||6
1736476740000|2025-01-10 02:39:00|5897.06|5896.36|5896.94|5896.24|5897.06|5896.36|5896.94|5896.24|6
1736476750000|2025-01-10 02:39:10|5897.06|5896.36|5897.19|5896.49|5897.19|5896.49|5897.06|5896.36|9
1736476760000|2025-01-10 02:39:20|5896.69|5895.99|5896.94|5896.24|5896.94|5896.24|5896.69|5895.99|82
1736476770000|2025-01-10 02:39:30|||||||||3
1736476780000|2025-01-10 02:39:40|5896.81|5896.11|5896.94|5896.24|5896.94|5896.24|5896.81|5896.11|28
1736476790000|2025-01-10 02:39:50|5896.69|5895.99|5896.81|5896.11|5896.81|5896.11|5896.69|5895.99|67
1736476800000|2025-01-10 02:40:00|5896.69|5895.99|5896.69|5895.99|5896.69|5895.99|5896.44|5895.74|24
1736476810000|2025-01-10 02:40:10|||||||||8
1736476820000|2025-01-10 02:40:20|||||||||1
1736476830000|2025-01-10 02:40:30|5896.56|5895.86|5896.69|5895.99|5896.69|5895.99|5896.44|5895.74|12
1736476840000|2025-01-10 02:40:40|5896.81|5896.11|5896.69|5895.99|5896.81|5896.11|5896.69|5895.99|16
1736476850000|2025-01-10 02:40:50|5896.94|5896.24|5896.81|5896.11|5896.94|5896.24|5896.81|5896.11|10
1736476860000|2025-01-10 02:41:00|5896.94|5896.24|5897.19|5896.49|5897.19|5896.49|5896.94|5896.24|10
1736476870000|2025-01-10 02:41:10|5897.06|5896.36|5897.19|5896.49|5897.19|5896.49|5896.94|5896.24|4
1736476880000|2025-01-10 02:41:20|5897.06|5896.36|5897.19|5896.49|5897.19|5896.49|5897.06|5896.36|8
1736476890000|2025-01-10 02:41:30|5897.44|5896.74|5897.44|5896.74|5897.44|5896.74|5897.44|5896.74|11
1736476900000|2025-01-10 02:41:40|5897.69|5896.99|5897.69|5896.99|5897.94|5897.24|5897.69|5896.99|71
1736476910000|2025-01-10 02:41:50|5897.81|5897.11|5897.94|5897.24|5897.94|5897.24|5897.81|5897.11|17
1736476920000|2025-01-10 02:42:00|5898.06|5897.36|5898.19|5897.49|5898.19|5897.49|5897.94|5897.24|21
1736476930000|2025-01-10 02:42:10|5898.06|5897.36|5898.19|5897.49|5898.19|5897.49|5897.94|5897.24|20
1736476940000|2025-01-10 02:42:20|5898.06|5897.36|5898.19|5897.49|5898.19|5897.49|5897.94|5897.24|1
1736476950000|2025-01-10 02:42:30|5898.06|5897.36|5898.19|5897.49|5898.19|5897.49|5897.94|5897.24|8
1736476960000|2025-01-10 02:42:40|5898.06|5897.36|5898.44|5897.74|5898.44|5897.74|5898.06|5897.36|22
1736476970000|2025-01-10 02:42:50|5898.31|5897.61|5898.19|5897.49|5898.31|5897.61|5898.19|5897.49|19
1736476980000|2025-01-10 02:43:00|5898.31|5897.61|5898.31|5897.61|5898.31|5897.61|5898.19|5897.49|12
1736476990000|2025-01-10 02:43:10|5898.19|5897.49|5897.94|5897.24|5898.31|5897.61|5897.94|5897.24|11
1736477000000|2025-01-10 02:43:20|5898.06|5897.36|5897.94|5897.24|5898.06|5897.36|5897.94|5897.24|14
1736477010000|2025-01-10 02:43:30|5897.81|5897.11|5897.69|5896.99|5897.81|5897.11|5897.44|5896.74|13
1736477020000|2025-01-10 02:43:40|5897.56|5896.86|5897.44|5896.74|5897.56|5896.86|5897.31|5896.61|16
1736477030000|2025-01-10 02:43:50|5897.69|5896.99|5897.69|5896.99|5897.69|5896.99|5897.69|5896.99|6
1736477040000|2025-01-10 02:44:00|||||||||10
1736477050000|2025-01-10 02:44:10|||||||||16
1736477070000|2025-01-10 02:44:30|||||||||6
1736477090000|2025-01-10 02:44:50|||||||||11
1736477100000|2025-01-10 02:45:00|5897.56|5896.86|5897.94|5897.24|5897.94|5897.24|5897.56|5896.86|21
1736477110000|2025-01-10 02:45:10|5897.81|5897.11|5897.94|5897.24|5897.94|5897.24|5897.69|5896.99|4
1736477120000|2025-01-10 02:45:20|5897.69|5896.99|5897.44|5896.74|5897.69|5896.99|5897.44|5896.74|17
1736477140000|2025-01-10 02:45:40|5897.69|5896.99|5897.69|5896.99|5897.69|5896.99|5897.69|5896.99|17
1736477150000|2025-01-10 02:45:50|5897.44|5896.74|5897.44|5896.74|5897.44|5896.74|5897.44|5896.74|19
1736477160000|2025-01-10 02:46:00|||||||||1
1736477180000|2025-01-10 02:46:20|5897.56|5896.86|5897.56|5896.86|5897.56|5896.86|5897.44|5896.74|15
1736477190000|2025-01-10 02:46:30|5897.69|5896.99|5897.69|5896.99|5897.69|5896.99|5897.69|5896.99|4
1736477210000|2025-01-10 02:46:50|||||||||3
1736477230000|2025-01-10 02:47:10|5897.44|5896.74|5897.19|5896.49|5897.44|5896.74|5897.19|5896.49|30
1736477240000|2025-01-10 02:47:20|5897.31|5896.61|5897.31|5896.61|5897.44|5896.74|5897.19|5896.49|4
1736477250000|2025-01-10 02:47:30|5897.19|5896.49|5897.44|5896.74|5897.44|5896.74|5897.19|5896.49|7
1736477260000|2025-01-10 02:47:40|||||||||3
1736477270000|2025-01-10 02:47:50|5897.31|5896.61|5897.31|5896.61|5897.31|5896.61|5897.31|5896.61|7
1736477280000|2025-01-10 02:48:00|5897.19|5896.49|5897.31|5896.61|5897.44|5896.74|5897.19|5896.49|12
1736477290000|2025-01-10 02:48:10|5897.19|5896.49|5897.19|5896.49|5897.19|5896.49|5897.19|5896.49|1
1736477300000|2025-01-10 02:48:20|5897.31|5896.61|5897.44|5896.74|5897.44|5896.74|5897.19|5896.49|4
1736477310000|2025-01-10 02:48:30|5897.69|5896.99|5897.44|5896.74|5897.69|5896.99|5897.44|5896.74|10
1736477320000|2025-01-10 02:48:40|5897.31|5896.61|5897.44|5896.74|5897.44|5896.74|5897.31|5896.61|7
1736477330000|2025-01-10 02:48:50|||||||||2
1736477340000|2025-01-10 02:49:00|5897.31|5896.61|5897.19|5896.49|5897.31|5896.61|5897.19|5896.49|2
1736477350000|2025-01-10 02:49:10|5897.31|5896.61|5897.44|5896.74|5897.44|5896.74|5897.19|5896.49|7
1736477360000|2025-01-10 02:49:20|5897.31|5896.61|5897.44|5896.74|5897.44|5896.74|5897.31|5896.61|1
1736477370000|2025-01-10 02:49:30|||||||||6
1736477380000|2025-01-10 02:49:40|5897.56|5896.86|5897.19|5896.49|5897.56|5896.86|5897.19|5896.49|21
1736477390000|2025-01-10 02:49:50|5897.31|5896.61|5897.44|5896.74|5897.44|5896.74|5897.19|5896.49|5
1736477400000|2025-01-10 02:50:00|5897.19|5896.49|5897.56|5896.86|5897.56|5896.86|5897.19|5896.49|15
1736477410000|2025-01-10 02:50:10|5897.44|5896.74|5897.69|5896.99|5897.69|5896.99|5897.44|5896.74|1
1736477420000|2025-01-10 02:50:20|||||||||3
1736477440000|2025-01-10 02:50:40|5897.81|5897.11|5897.94|5897.24|5897.94|5897.24|5897.81|5897.11|16
1736477450000|2025-01-10 02:50:50|5897.81|5897.11|5898.19|5897.49|5898.31|5897.61|5897.81|5897.11|67
1736477460000|2025-01-10 02:51:00|5898.06|5897.36|5898.19|5897.49|5898.19|5897.49|5897.94|5897.24|29
1736477470000|2025-01-10 02:51:10|5898.06|5897.36|5898.19|5897.49|5898.19|5897.49|5898.06|5897.36|6
1736477480000|2025-01-10 02:51:20|||||||||2
1736477490000|2025-01-10 02:51:30|5898.44|5897.74|5898.44|5897.74|5898.44|5897.74|5898.44|5897.74|24
1736477500000|2025-01-10 02:51:40|||||||||1
1736477510000|2025-01-10 02:51:50|||||||||10
1736477520000|2025-01-10 02:52:00|5898.94|5898.24|5899.19|5898.49|5899.19|5898.49|5898.94|5898.24|89
1736477530000|2025-01-10 02:52:10|5899.06|5898.36|5899.56|5898.86|5899.69|5898.99|5898.94|5898.24|112
1736477540000|2025-01-10 02:52:20|5899.44|5898.74|5899.44|5898.74|5899.56|5898.86|5899.44|5898.74|16
1736477550000|2025-01-10 02:52:30|5899.31|5898.61|5899.31|5898.61|5899.31|5898.61|5899.31|5898.61|30
1736477560000|2025-01-10 02:52:40|5899.19|5898.49|5899.44|5898.74|5899.44|5898.74|5899.19|5898.49|15
1736477570000|2025-01-10 02:52:50|||||||||34
1736477580000|2025-01-10 02:53:00|5899.19|5898.49|5899.44|5898.74|5899.44|5898.74|5899.19|5898.49|93
1736477590000|2025-01-10 02:53:10|||||||||4
1736477600000|2025-01-10 02:53:20|5899.19|5898.49|5899.19|5898.49|5899.31|5898.61|5899.19|5898.49|59
1736477610000|2025-01-10 02:53:30|||||||||4
1736477620000|2025-01-10 02:53:40|5899.06|5898.36|5899.19|5898.49|5899.19|5898.49|5899.06|5898.36|9
1736477630000|2025-01-10 02:53:50|||||||||3
1736477640000|2025-01-10 02:54:00|5899.06|5898.36|5898.94|5898.24|5899.19|5898.49|5898.94|5898.24|32
1736477650000|2025-01-10 02:54:10|5899.19|5898.49|5899.44|5898.74|5899.44|5898.74|5899.19|5898.49|9
1736477660000|2025-01-10 02:54:20|5899.19|5898.49|5899.19|5898.49|5899.19|5898.49|5899.19|5898.49|5
1736477670000|2025-01-10 02:54:30|5899.06|5898.36|5899.19|5898.49|5899.19|5898.49|5899.06|5898.36|9
1736477680000|2025-01-10 02:54:40|5899.31|5898.61|5899.44|5898.74|5899.44|5898.74|5899.31|5898.61|21
1736477690000|2025-01-10 02:54:50|5899.69|5898.99|5899.44|5898.74|5899.69|5898.99|5899.44|5898.74|38
1736477700000|2025-01-10 02:55:00|5899.56|5898.86|5899.44|5898.74|5899.56|5898.86|5899.44|5898.74|13
1736477710000|2025-01-10 02:55:10|5899.56|5898.86|5899.44|5898.74|5899.56|5898.86|5899.44|5898.74|5
1736477720000|2025-01-10 02:55:20|||||||||5
1736477730000|2025-01-10 02:55:30|5899.19|5898.49|5899.44|5898.74|5899.44|5898.74|5899.19|5898.49|17
1736477740000|2025-01-10 02:55:40|||||||||5
1736477750000|2025-01-10 02:55:50|||||||||13
1736477760000|2025-01-10 02:56:00|5899.31|5898.61|5899.19|5898.49|5899.44|5898.74|5899.19|5898.49|15
1736477770000|2025-01-10 02:56:10|5899.31|5898.61|5899.44|5898.74|5899.69|5898.99|5899.31|5898.61|38
1736477790000|2025-01-10 02:56:30|5899.31|5898.61|5899.44|5898.74|5899.44|5898.74|5899.31|5898.61|17
1736477800000|2025-01-10 02:56:40|5899.31|5898.61|5899.19|5898.49|5899.31|5898.61|5899.19|5898.49|11
1736477810000|2025-01-10 02:56:50|||||||||4
1736477820000|2025-01-10 02:57:00|5899.06|5898.36|5898.94|5898.24|5899.06|5898.36|5898.94|5898.24|10
1736477830000|2025-01-10 02:57:10|5899.06|5898.36|5899.06|5898.36|5899.06|5898.36|5899.06|5898.36|8
1736477840000|2025-01-10 02:57:20|5898.94|5898.24|5898.94|5898.24|5899.06|5898.36|5898.94|5898.24|3
1736477850000|2025-01-10 02:57:30|||||||||13
1736477860000|2025-01-10 02:57:40|5899.06|5898.36|5899.06|5898.36|5899.06|5898.36|5898.94|5898.24|18
1736477870000|2025-01-10 02:57:50|5899.19|5898.49|5898.94|5898.24|5899.19|5898.49|5898.94|5898.24|3
1736477880000|2025-01-10 02:58:00|||||||||18
1736477890000|2025-01-10 02:58:10|5899.06|5898.36|5898.94|5898.24|5899.19|5898.49|5898.94|5898.24|12
1736477920000|2025-01-10 02:58:40|5898.81|5898.11|5898.69|5897.99|5898.94|5898.24|5898.69|5897.99|75
1736477930000|2025-01-10 02:58:50|||||||||3
1736477940000|2025-01-10 02:59:00|5898.81|5898.11|5898.81|5898.11|5898.94|5898.24|5898.69|5897.99|12
1736477950000|2025-01-10 02:59:10|5898.94|5898.24|5898.94|5898.24|5898.94|5898.24|5898.94|5898.24|4
1736477960000|2025-01-10 02:59:20|5898.81|5898.11|5898.69|5897.99|5898.81|5898.11|5898.69|5897.99|3
1736477980000|2025-01-10 02:59:40|5898.56|5897.86|5898.69|5897.99|5898.69|5897.99|5898.56|5897.86|7
1736478000000|2025-01-10 03:00:00|5898.94|5898.24|5898.69|5897.99|5898.94|5898.24|5898.69|5897.99|38
1736478010000|2025-01-10 03:00:10|||||||||4
1736478020000|2025-01-10 03:00:20|5898.44|5897.74|5898.44|5897.74|5898.44|5897.74|5898.44|5897.74|12
1736478040000|2025-01-10 03:00:40|5898.69|5897.99|5898.69|5897.99|5898.69|5897.99|5898.69|5897.99|14
1736478060000|2025-01-10 03:01:00|5898.94|5898.24|5898.94|5898.24|5899.19|5898.49|5898.94|5898.24|50
1736478070000|2025-01-10 03:01:10|5899.06|5898.36|5899.19|5898.49|5899.19|5898.49|5899.06|5898.36|8
1736478080000|2025-01-10 03:01:20|||||||||1
1736478090000|2025-01-10 03:01:30|5899.31|5898.61|5899.31|5898.61|5899.44|5898.74|5899.31|5898.61|61
1736478100000|2025-01-10 03:01:40|5899.44|5898.74|5899.44|5898.74|5899.44|5898.74|5899.31|5898.61|20
1736478110000|2025-01-10 03:01:50|5899.31|5898.61|5899.44|5898.74|5899.44|5898.74|5899.31|5898.61|10
1736478120000|2025-01-10 03:02:00|5899.69|5898.99|5899.69|5898.99|5899.69|5898.99|5899.69|5898.99|32
1736478130000|2025-01-10 03:02:10|5899.94|5899.24|5899.44|5898.74|5899.94|5899.24|5899.44|5898.74|148
1736478140000|2025-01-10 03:02:20|||||||||11
1736478160000|2025-01-10 03:02:40|||||||||7
1736478170000|2025-01-10 03:02:50|||||||||3
1736478180000|2025-01-10 03:03:00|5899.56|5898.86|5899.69|5898.99|5899.69|5898.99|5899.56|5898.86|14
1736478190000|2025-01-10 03:03:10|5899.94|5899.24|5899.94|5899.24|5899.94|5899.24|5899.81|5899.11|38
1736478200000|2025-01-10 03:03:20|5899.81|5899.11|5899.94|5899.24|5899.94|5899.24|5899.81|5899.11|10
1736478210000|2025-01-10 03:03:30|5899.69|5898.99|5899.69|5898.99|5899.94|5899.24|5899.69|5898.99|30
1736478230000|2025-01-10 03:03:50|5899.56|5898.86|5899.44|5898.74|5899.56|5898.86|5899.44|5898.74|19
1736478250000|2025-01-10 03:04:10|5899.56|5898.86|5899.69|5898.99|5899.69|5898.99|5899.56|5898.86|8
1736478260000|2025-01-10 03:04:20|||||||||1
1736478270000|2025-01-10 03:04:30|5899.56|5898.86|5899.69|5898.99|5899.69|5898.99|5899.56|5898.86|9
1736478290000|2025-01-10 03:04:50|5899.44|5898.74|5899.44|5898.74|5899.44|5898.74|5899.44|5898.74|18
1736478300000|2025-01-10 03:05:00|5899.56|5898.86|5899.31|5898.61|5899.56|5898.86|5899.31|5898.61|9
1736478310000|2025-01-10 03:05:10|5899.19|5898.49|5899.19|5898.49|5899.19|5898.49|5899.19|5898.49|3
1736478320000|2025-01-10 03:05:20|5899.44|5898.74|5899.19|5898.49|5899.44|5898.74|5899.19|5898.49|11
1736478330000|2025-01-10 03:05:30|5899.44|5898.74|5899.44|5898.74|5899.44|5898.74|5899.44|5898.74|6
1736478340000|2025-01-10 03:05:40|||||||||4
1736478360000|2025-01-10 03:06:00|5899.19|5898.49|5899.19|5898.49|5899.19|5898.49|5899.19|5898.49|9
1736478370000|2025-01-10 03:06:10|5899.31|5898.61|5899.19|5898.49|5899.31|5898.61|5899.19|5898.49|4
1736478380000|2025-01-10 03:06:20|5899.06|5898.36|5899.19|5898.49|5899.19|5898.49|5899.06|5898.36|4
1736478390000|2025-01-10 03:06:30|5899.06|5898.36|5898.94|5898.24|5899.06|5898.36|5898.69|5897.99|14
1736478400000|2025-01-10 03:06:40|||||||||1
1736478410000|2025-01-10 03:06:50|5899.19|5898.49|5899.19|5898.49|5899.19|5898.49|5899.19|5898.49|14
1736478420000|2025-01-10 03:07:00|5899.06|5898.36|5899.19|5898.49|5899.19|5898.49|5899.06|5898.36|3
1736478440000|2025-01-10 03:07:20|5899.44|5898.74|5899.44|5898.74|5899.44|5898.74|5899.44|5898.74|12
1736478450000|2025-01-10 03:07:30|5899.69|5898.99|5899.44|5898.74|5899.69|5898.99|5899.44|5898.74|27
1736478460000|2025-01-10 03:07:40|5899.56|5898.86|5899.69|5898.99|5899.69|5898.99|5899.56|5898.86|10
1736478470000|2025-01-10 03:07:50|5899.56|5898.86|5899.56|5898.86|5899.69|5898.99|5899.44|5898.74|12
1736478480000|2025-01-10 03:08:00|5899.44|5898.74|5899.44|5898.74|5899.44|5898.74|5899.44|5898.74|5
1736478490000|2025-01-10 03:08:10|5899.56|5898.86|5899.69|5898.99|5899.69|5898.99|5899.56|5898.86|15
1736478500000|2025-01-10 03:08:20|5899.56|5898.86|5899.69|5898.99|5899.69|5898.99|5899.56|5898.86|0
1736478510000|2025-01-10 03:08:30|||||||||8
1736478520000|2025-01-10 03:08:40|5899.44|5898.74|5899.44|5898.74|5899.44|5898.74|5899.44|5898.74|4
1736478530000|2025-01-10 03:08:50|||||||||3
1736478540000|2025-01-10 03:09:00|||||||||1
1736478550000|2025-01-10 03:09:10|5899.19|5898.49|5899.19|5898.49|5899.19|5898.49|5899.19|5898.49|8
1736478560000|2025-01-10 03:09:20|5899.31|5898.61|5899.31|5898.61|5899.44|5898.74|5899.31|5898.61|20
1736478570000|2025-01-10 03:09:30|5899.19|5898.49|5899.19|5898.49|5899.19|5898.49|5899.19|5898.49|1
1736478580000|2025-01-10 03:09:40|5899.31|5898.61|5899.44|5898.74|5899.44|5898.74|5899.31|5898.61|5
1736478590000|2025-01-10 03:09:50|5899.31|5898.61|5899.19|5898.49|5899.31|5898.61|5899.19|5898.49|3
1736478610000|2025-01-10 03:10:10|5899.31|5898.61|5899.44|5898.74|5899.44|5898.74|5899.31|5898.61|8
1736478620000|2025-01-10 03:10:20|5899.31|5898.61|5899.19|5898.49|5899.31|5898.61|5899.19|5898.49|2
1736478630000|2025-01-10 03:10:30|5899.31|5898.61|5899.19|5898.49|5899.44|5898.74|5899.19|5898.49|7
1736478640000|2025-01-10 03:10:40|5899.44|5898.74|5899.44|5898.74|5899.44|5898.74|5899.44|5898.74|12
1736478650000|2025-01-10 03:10:50|5899.69|5898.99|5900.19|5899.49|5900.19|5899.49|5899.56|5898.86|46
1736478660000|2025-01-10 03:11:00|5900.44|5899.74|5900.44|5899.74|5900.44|5899.74|5900.44|5899.74|21
1736478670000|2025-01-10 03:11:10|5900.56|5899.86|5901.19|5900.49|5901.19|5900.49|5900.56|5899.86|143
1736478680000|2025-01-10 03:11:20|5901.44|5900.74|5901.44|5900.74|5901.44|5900.74|5901.44|5900.74|21
1736478690000|2025-01-10 03:11:30|5901.19|5900.49|5901.19|5900.49|5901.19|5900.49|5900.94|5900.24|58
1736478700000|2025-01-10 03:11:40|||||||||4
1736478710000|2025-01-10 03:11:50|||||||||4
1736478720000|2025-01-10 03:12:00|5901.06|5900.36|5900.94|5900.24|5901.06|5900.36|5900.94|5900.24|21
1736478730000|2025-01-10 03:12:10|5901.06|5900.36|5901.19|5900.49|5901.19|5900.49|5900.94|5900.24|37
1736478740000|2025-01-10 03:12:20|5901.44|5900.74|5901.44|5900.74|5901.44|5900.74|5901.44|5900.74|25
1736478760000|2025-01-10 03:12:40|5901.56|5900.86|5901.44|5900.74|5901.69|5900.99|5901.44|5900.74|46
1736478770000|2025-01-10 03:12:50|5901.31|5900.61|5901.44|5900.74|5901.44|5900.74|5901.31|5900.61|3
1736478780000|2025-01-10 03:13:00|5901.31|5900.61|5901.44|5900.74|5901.44|5900.74|5901.31|5900.61|6
1736478790000|2025-01-10 03:13:10|5901.31|5900.61|5901.44|5900.74|5901.44|5900.74|5901.19|5900.49|13
1736478800000|2025-01-10 03:13:20|5901.31|5900.61|5901.31|5900.61|5901.44|5900.74|5901.19|5900.49|23
1736478810000|2025-01-10 03:13:30|5901.44|5900.74|5901.19|5900.49|5901.44|5900.74|5901.19|5900.49|11
1736478820000|2025-01-10 03:13:40|||||||||16
1736478830000|2025-01-10 03:13:50|5901.31|5900.61|5901.19|5900.49|5901.31|5900.61|5901.19|5900.49|7
1736478840000|2025-01-10 03:14:00|5901.31|5900.61|5901.44|5900.74|5901.44|5900.74|5901.19|5900.49|13
1736478850000|2025-01-10 03:14:10|5901.56|5900.86|5901.69|5900.99|5901.69|5900.99|5901.56|5900.86|10
1736478860000|2025-01-10 03:14:20|5901.56|5900.86|5901.56|5900.86|5901.69|5900.99|5901.56|5900.86|8
1736478870000|2025-01-10 03:14:30|5901.44|5900.74|5901.44|5900.74|5901.69|5900.99|5901.44|5900.74|8
1736478880000|2025-01-10 03:14:40|5901.19|5900.49|5901.19|5900.49|5901.19|5900.49|5901.19|5900.49|16
1736478890000|2025-01-10 03:14:50|5901.06|5900.36|5901.19|5900.49|5901.19|5900.49|5900.94|5900.24|4
1736478900000|2025-01-10 03:15:00|5900.94|5900.24|5900.94|5900.24|5900.94|5900.24|5900.94|5900.24|30
1736478910000|2025-01-10 03:15:10|5901.19|5900.49|5901.19|5900.49|5901.19|5900.49|5901.19|5900.49|12
1736478920000|2025-01-10 03:15:20|5901.06|5900.36|5900.94|5900.24|5901.06|5900.36|5900.94|5900.24|3
1736478930000|2025-01-10 03:15:30|5901.06|5900.36|5901.19|5900.49|5901.19|5900.49|5901.06|5900.36|8
1736478940000|2025-01-10 03:15:40|5901.06|5900.36|5901.19|5900.49|5901.19|5900.49|5901.06|5900.36|9
1736478950000|2025-01-10 03:15:50|5901.31|5900.61|5901.19|5900.49|5901.31|5900.61|5901.19|5900.49|9
1736478960000|2025-01-10 03:16:00|5901.31|5900.61|5901.44|5900.74|5901.44|5900.74|5901.31|5900.61|2
1736478970000|2025-01-10 03:16:10|5901.31|5900.61|5901.44|5900.74|5901.44|5900.74|5901.19|5900.49|9
1736478980000|2025-01-10 03:16:20|5901.19|5900.49|5901.19|5900.49|5901.19|5900.49|5901.19|5900.49|5
1736478990000|2025-01-10 03:16:30|5901.31|5900.61|5901.44|5900.74|5901.44|5900.74|5901.19|5900.49|10
1736479000000|2025-01-10 03:16:40|5901.19|5900.49|5901.19|5900.49|5901.19|5900.49|5901.19|5900.49|5
1736479010000|2025-01-10 03:16:50|||||||||6
1736479030000|2025-01-10 03:17:10|5901.44|5900.74|5901.44|5900.74|5901.69|5900.99|5901.44|5900.74|21
1736479040000|2025-01-10 03:17:20|5901.56|5900.86|5901.69|5900.99|5901.69|5900.99|5901.44|5900.74|32
1736479060000|2025-01-10 03:17:40|5901.81|5901.11|5901.69|5900.99|5901.81|5901.11|5901.69|5900.99|22
1736479070000|2025-01-10 03:17:50|5901.56|5900.86|5901.44|5900.74|5901.56|5900.86|5901.44|5900.74|6
1736479080000|2025-01-10 03:18:00|5901.19|5900.49|5901.69|5900.99|5901.69|5900.99|5901.19|5900.49|42
1736479090000|2025-01-10 03:18:10|5901.81|5901.11|5901.69|5900.99|5901.81|5901.11|5901.69|5900.99|7
1736479100000|2025-01-10 03:18:20|||||||||1
1736479110000|2025-01-10 03:18:30|5901.56|5900.86|5900.69|5899.99|5901.69|5900.99|5900.69|5899.99|171
1736479120000|2025-01-10 03:18:40|5900.94|5900.24|5900.81|5900.11|5900.94|5900.24|5900.69|5899.99|42
1736479130000|2025-01-10 03:18:50|5900.69|5899.99|5900.81|5900.11|5900.94|5900.24|5900.69|5899.99|14
1736479140000|2025-01-10 03:19:00|5900.69|5899.99|5900.94|5900.24|5900.94|5900.24|5900.69|5899.99|5
1736479150000|2025-01-10 03:19:10|5900.81|5900.11|5900.69|5899.99|5900.81|5900.11|5900.69|5899.99|7
1736479160000|2025-01-10 03:19:20|5900.94|5900.24|5900.94|5900.24|5900.94|5900.24|5900.69|5899.99|11
1736479170000|2025-01-10 03:19:30|5900.81|5900.11|5900.69|5899.99|5900.81|5900.11|5900.69|5899.99|0
1736479180000|2025-01-10 03:19:40|||||||||3
1736479190000|2025-01-10 03:19:50|5900.44|5899.74|5900.44|5899.74|5900.44|5899.74|5900.44|5899.74|17
1736479200000|2025-01-10 03:20:00|5900.56|5899.86|5900.81|5900.11|5900.94|5900.24|5900.56|5899.86|80
1736479210000|2025-01-10 03:20:10|5900.69|5899.99|5900.69|5899.99|5900.81|5900.11|5900.69|5899.99|3
1736479220000|2025-01-10 03:20:20|5900.94|5900.24|5900.94|5900.24|5900.94|5900.24|5900.94|5900.24|15
1736479230000|2025-01-10 03:20:30|||||||||3
1736479240000|2025-01-10 03:20:40|5900.81|5900.11|5900.81|5900.11|5900.81|5900.11|5900.81|5900.11|8
1736479250000|2025-01-10 03:20:50|5900.94|5900.24|5900.94|5900.24|5900.94|5900.24|5900.94|5900.24|7
1736479260000|2025-01-10 03:21:00|5900.81|5900.11|5900.81|5900.11|5900.81|5900.11|5900.81|5900.11|8
1736479270000|2025-01-10 03:21:10|5900.94|5900.24|5900.94|5900.24|5900.94|5900.24|5900.69|5899.99|11
1736479280000|2025-01-10 03:21:20|5900.81|5900.11|5900.69|5899.99|5900.94|5900.24|5900.69|5899.99|2
1736479290000|2025-01-10 03:21:30|5900.81|5900.11|5900.94|5900.24|5900.94|5900.24|5900.81|5900.11|4
1736479300000|2025-01-10 03:21:40|5900.81|5900.11|5900.69|5899.99|5900.94|5900.24|5900.69|5899.99|8
1736479320000|2025-01-10 03:22:00|5900.81|5900.11|5900.94|5900.24|5900.94|5900.24|5900.81|5900.11|10
1736479330000|2025-01-10 03:22:10|5900.81|5900.11|5900.69|5899.99|5900.81|5900.11|5900.69|5899.99|4
1736479340000|2025-01-10 03:22:20|5900.81|5900.11|5900.94|5900.24|5900.94|5900.24|5900.81|5900.11|5
1736479360000|2025-01-10 03:22:40|||||||||13
1736479380000|2025-01-10 03:23:00|5901.19|5900.49|5901.19|5900.49|5901.19|5900.49|5901.19|5900.49|12
1736479390000|2025-01-10 03:23:10|5901.44|5900.74|5901.44|5900.74|5901.44|5900.74|5901.19|5900.49|13
1736479400000|2025-01-10 03:23:20|5901.19|5900.49|5901.44|5900.74|5901.44|5900.74|5901.19|5900.49|4
1736479410000|2025-01-10 03:23:30|5901.19|5900.49|5900.94|5900.24|5901.19|5900.49|5900.94|5900.24|24
1736479430000|2025-01-10 03:23:50|5900.81|5900.11|5900.69|5899.99|5900.94|5900.24|5900.69|5899.99|11
1736479440000|2025-01-10 03:24:00|5900.81|5900.11|5901.94|5901.24|5901.94|5901.24|5900.81|5900.11|98
1736479450000|2025-01-10 03:24:10|5901.81|5901.11|5901.69|5900.99|5901.94|5901.24|5901.69|5900.99|13
1736479460000|2025-01-10 03:24:20|||||||||4
1736479480000|2025-01-10 03:24:40|5901.56|5900.86|5901.69|5900.99|5901.69|5900.99|5901.56|5900.86|15
1736479490000|2025-01-10 03:24:50|5901.56|5900.86|5901.69|5900.99|5901.69|5900.99|5901.44|5900.74|5
1736479500000|2025-01-10 03:25:00|5901.56|5900.86|5901.44|5900.74|5901.56|5900.86|5901.44|5900.74|15
1736479520000|2025-01-10 03:25:20|5901.56|5900.86|5901.56|5900.86|5901.56|5900.86|5901.44|5900.74|13
1736479530000|2025-01-10 03:25:30|5901.44|5900.74|5901.56|5900.86|5901.56|5900.86|5901.44|5900.74|1
1736479540000|2025-01-10 03:25:40|5901.44|5900.74|5901.44|5900.74|5901.44|5900.74|5901.44|5900.74|2
1736479550000|2025-01-10 03:25:50|5901.56|5900.86|5901.44|5900.74|5901.56|5900.86|5901.19|5900.49|11
1736479560000|2025-01-10 03:26:00|5901.94|5901.24|5901.94|5901.24|5901.94|5901.24|5901.69|5900.99|51
1736479570000|2025-01-10 03:26:10|5901.81|5901.11|5901.69|5900.99|5901.94|5901.24|5901.69|5900.99|8
1736479590000|2025-01-10 03:26:30|||||||||4
1736479600000|2025-01-10 03:26:40|||||||||4
1736479620000|2025-01-10 03:27:00|5901.44|5900.74|5901.44|5900.74|5901.44|5900.74|5901.44|5900.74|8
1736479630000|2025-01-10 03:27:10|5901.19|5900.49|5901.44|5900.74|5901.44|5900.74|5901.19|5900.49|10
1736479640000|2025-01-10 03:27:20|5901.31|5900.61|5901.44|5900.74|5901.44|5900.74|5901.19|5900.49|10
1736479650000|2025-01-10 03:27:30|5901.31|5900.61|5901.19|5900.49|5901.31|5900.61|5901.19|5900.49|2
1736479660000|2025-01-10 03:27:40|||||||||4
1736479670000|2025-01-10 03:27:50|5901.31|5900.61|5901.44|5900.74|5901.44|5900.74|5901.31|5900.61|14
1736479680000|2025-01-10 03:28:00|5901.31|5900.61|5901.19|5900.49|5901.31|5900.61|5901.19|5900.49|2
1736479690000|2025-01-10 03:28:10|5900.94|5900.24|5901.19|5900.49|5901.19|5900.49|5900.94|5900.24|21
1736479700000|2025-01-10 03:28:20|5901.06|5900.36|5900.94|5900.24|5901.06|5900.36|5900.94|5900.24|11
1736479710000|2025-01-10 03:28:30|5901.19|5900.49|5901.19|5900.49|5901.19|5900.49|5901.06|5900.36|12
1736479720000|2025-01-10 03:28:40|5901.31|5900.61|5901.44|5900.74|5901.44|5900.74|5901.31|5900.61|11
1736479730000|2025-01-10 03:28:50|5901.31|5900.61|5901.44|5900.74|5901.44|5900.74|5901.31|5900.61|14
1736479740000|2025-01-10 03:29:00|||||||||2
1736479750000|2025-01-10 03:29:10|5901.31|5900.61|5901.19|5900.49|5901.31|5900.61|5901.19|5900.49|6
1736479760000|2025-01-10 03:29:20|5901.06|5900.36|5901.06|5900.36|5901.06|5900.36|5900.94|5900.24|6
1736479770000|2025-01-10 03:29:30|5901.19|5900.49|5901.31|5900.61|5901.44|5900.74|5901.19|5900.49|24
1736479780000|2025-01-10 03:29:40|5901.44|5900.74|5901.44|5900.74|5901.44|5900.74|5901.19|5900.49|26
1736479790000|2025-01-10 03:29:50|5901.31|5900.61|5901.19|5900.49|5901.44|5900.74|5901.19|5900.49|10
1736479800000|2025-01-10 03:30:00|5901.31|5900.61|5901.44|5900.74|5901.44|5900.74|5901.31|5900.61|9
1736479820000|2025-01-10 03:30:20|||||||||4
1736479830000|2025-01-10 03:30:30|||||||||4
1736479850000|2025-01-10 03:30:50|||||||||4
1736479860000|2025-01-10 03:31:00|||||||||3
1736479870000|2025-01-10 03:31:10|5901.19|5900.49|5901.44|5900.74|5901.44|5900.74|5901.19|5900.49|28
1736479880000|2025-01-10 03:31:20|5901.56|5900.86|5902.19|5901.49|5902.19|5901.49|5901.56|5900.86|42
1736479890000|2025-01-10 03:31:30|||||||||6
1736479900000|2025-01-10 03:31:40|5901.69|5900.99|5901.69|5900.99|5901.69|5900.99|5901.69|5900.99|69
1736479920000|2025-01-10 03:32:00|5901.19|5900.49|5901.19|5900.49|5901.19|5900.49|5901.19|5900.49|74
1736479930000|2025-01-10 03:32:10|5901.06|5900.36|5901.19|5900.49|5901.19|5900.49|5901.06|5900.36|11
1736479940000|2025-01-10 03:32:20|||||||||1
1736479950000|2025-01-10 03:32:30|5901.31|5900.61|5901.31|5900.61|5901.31|5900.61|5901.19|5900.49|16
1736479960000|2025-01-10 03:32:40|5901.44|5900.74|5901.44|5900.74|5901.44|5900.74|5901.44|5900.74|7
1736479990000|2025-01-10 03:33:10|5901.19|5900.49|5901.19|5900.49|5901.19|5900.49|5901.19|5900.49|35
1736480000000|2025-01-10 03:33:20|5901.31|5900.61|5901.19|5900.49|5901.44|5900.74|5901.06|5900.36|82
1736480010000|2025-01-10 03:33:30|5901.06|5900.36|5900.94|5900.24|5901.06|5900.36|5900.94|5900.24|5
1736480020000|2025-01-10 03:33:40|5900.81|5900.11|5900.69|5899.99|5900.81|5900.11|5900.69|5899.99|18
1736480030000|2025-01-10 03:33:50|5900.81|5900.11|5900.94|5900.24|5900.94|5900.24|5900.81|5900.11|10
1736480040000|2025-01-10 03:34:00|5901.19|5900.49|5900.94|5900.24|5901.19|5900.49|5900.94|5900.24|4
1736480050000|2025-01-10 03:34:10|5901.19|5900.49|5901.44|5900.74|5901.44|5900.74|5901.19|5900.49|10
1736480060000|2025-01-10 03:34:20|||||||||23
1736480070000|2025-01-10 03:34:30|5901.56|5900.86|5901.44|5900.74|5901.56|5900.86|5901.44|5900.74|19
1736480080000|2025-01-10 03:34:40|||||||||3
1736480100000|2025-01-10 03:35:00|5901.31|5900.61|5901.44|5900.74|5901.44|5900.74|5901.31|5900.61|14
1736480110000|2025-01-10 03:35:10|5901.31|5900.61|5901.19|5900.49|5901.31|5900.61|5901.19|5900.49|12
1736480120000|2025-01-10 03:35:20|5901.06|5900.36|5901.31|5900.61|5901.31|5900.61|5900.94|5900.24|28
1736480130000|2025-01-10 03:35:30|5901.44|5900.74|5901.44|5900.74|5901.44|5900.74|5901.44|5900.74|3
1736480140000|2025-01-10 03:35:40|5901.31|5900.61|5901.31|5900.61|5901.44|5900.74|5901.19|5900.49|5
1736480150000|2025-01-10 03:35:50|5901.44|5900.74|5901.44|5900.74|5901.44|5900.74|5901.44|5900.74|6
1736480160000|2025-01-10 03:36:00|5901.31|5900.61|5901.44|5900.74|5901.44|5900.74|5901.31|5900.61|3
1736480170000|2025-01-10 03:36:10|5901.31|5900.61|5901.19|5900.49|5901.44|5900.74|5901.19|5900.49|16
1736480180000|2025-01-10 03:36:20|5901.31|5900.61|5901.44|5900.74|5901.44|5900.74|5901.31|5900.61|27
1736480190000|2025-01-10 03:36:30|5901.31|5900.61|5901.19|5900.49|5901.31|5900.61|5901.19|5900.49|11
1736480200000|2025-01-10 03:36:40|5900.94|5900.24|5900.94|5900.24|5900.94|5900.24|5900.94|5900.24|13
1736480210000|2025-01-10 03:36:50|5901.06|5900.36|5900.94|5900.24|5901.06|5900.36|5900.94|5900.24|13
1736480220000|2025-01-10 03:37:00|5901.06|5900.36|5900.94|5900.24|5901.19|5900.49|5900.94|5900.24|10
1736480230000|2025-01-10 03:37:10|5900.81|5900.11|5900.94|5900.24|5900.94|5900.24|5900.69|5899.99|20
1736480240000|2025-01-10 03:37:20|5900.81|5900.11|5900.69|5899.99|5900.81|5900.11|5900.69|5899.99|13
1736480250000|2025-01-10 03:37:30|5900.19|5899.49|5899.94|5899.24|5900.19|5899.49|5899.94|5899.24|74
1736480260000|2025-01-10 03:37:40|5900.06|5899.36|5900.19|5899.49|5900.19|5899.49|5899.94|5899.24|27
1736480270000|2025-01-10 03:37:50|5900.31|5899.61|5900.19|5899.49|5900.31|5899.61|5900.19|5899.49|11
1736480280000|2025-01-10 03:38:00|5900.31|5899.61|5900.44|5899.74|5900.44|5899.74|5900.31|5899.61|21
1736480290000|2025-01-10 03:38:10|5900.19|5899.49|5900.19|5899.49|5900.19|5899.49|5900.19|5899.49|9
1736480300000|2025-01-10 03:38:20|||||||||4
1736480310000|2025-01-10 03:38:30|||||||||5
1736480320000|2025-01-10 03:38:40|5900.06|5899.36|5899.94|5899.24|5900.19|5899.49|5899.94|5899.24|37
1736480330000|2025-01-10 03:38:50|||||||||6
1736480340000|2025-01-10 03:39:00|5900.06|5899.36|5900.19|5899.49|5900.19|5899.49|5899.94|5899.24|13
1736480350000|2025-01-10 03:39:10|5900.06|5899.36|5899.94|5899.24|5900.06|5899.36|5899.81|5899.11|10
1736480360000|2025-01-10 03:39:20|5900.06|5899.36|5900.19|5899.49|5900.19|5899.49|5900.06|5899.36|24
1736480370000|2025-01-10 03:39:30|5899.81|5899.11|5899.94|5899.24|5899.94|5899.24|5899.81|5899.11|7
1736480380000|2025-01-10 03:39:40|5899.81|5899.11|5899.81|5899.11|5899.81|5899.11|5899.81|5899.11|11
1736480390000|2025-01-10 03:39:50|5899.69|5898.99|5899.69|5898.99|5899.69|5898.99|5899.44|5898.74|63
1736480400000|2025-01-10 03:40:00|5899.94|5899.24|5899.69|5898.99|5899.94|5899.24|5899.69|5898.99|33
1736480410000|2025-01-10 03:40:10|5900.19|5899.49|5900.19|5899.49|5900.19|5899.49|5900.19|5899.49|21
1736480420000|2025-01-10 03:40:20|5900.31|5899.61|5900.44|5899.74|5900.44|5899.74|5900.31|5899.61|36
1736480430000|2025-01-10 03:40:30|5900.31|5899.61|5899.56|5898.86|5900.31|5899.61|5899.56|5898.86|93
1736480440000|2025-01-10 03:40:40|5899.69|5898.99|5900.19|5899.49|5900.19|5899.49|5899.69|5898.99|73
1736480450000|2025-01-10 03:40:50|5900.06|5899.36|5900.19|5899.49|5900.19|5899.49|5899.94|5899.24|13
1736480470000|2025-01-10 03:41:10|5900.69|5899.99|5900.69|5899.99|5900.69|5899.99|5900.44|5899.74|63
1736480490000|2025-01-10 03:41:30|5900.81|5900.11|5901.44|5900.74|5901.44|5900.74|5900.81|5900.11|22
1736480500000|2025-01-10 03:41:40|||||||||13
1736480510000|2025-01-10 03:41:50|||||||||4
1736480520000|2025-01-10 03:42:00|5901.69|5900.99|5901.69|5900.99|5901.69|5900.99|5901.69|5900.99|8
1736480530000|2025-01-10 03:42:10|5901.81|5901.11|5901.94|5901.24|5901.94|5901.24|5901.69|5900.99|46
1736480540000|2025-01-10 03:42:20|5902.19|5901.49|5902.31|5901.61|5902.31|5901.61|5902.19|5901.49|38
1736480550000|2025-01-10 03:42:30|5902.44|5901.74|5902.19|5901.49|5902.44|5901.74|5902.19|5901.49|54
1736480560000|2025-01-10 03:42:40|5902.31|5901.61|5902.19|5901.49|5902.31|5901.61|5902.19|5901.49|6
1736480570000|2025-01-10 03:42:50|5902.31|5901.61|5902.31|5901.61|5902.44|5901.74|5902.19|5901.49|16
1736480580000|2025-01-10 03:43:00|5902.44|5901.74|5902.19|5901.49|5902.44|5901.74|5902.19|5901.49|26
1736480590000|2025-01-10 03:43:10|||||||||5
1736480600000|2025-01-10 03:43:20|||||||||1
1736480610000|2025-01-10 03:43:30|||||||||5
1736480640000|2025-01-10 03:44:00|||||||||67
1736480650000|2025-01-10 03:44:10|5902.31|5901.61|5902.19|5901.49|5902.44|5901.74|5902.19|5901.49|16
1736480660000|2025-01-10 03:44:20|5901.94|5901.24|5901.94|5901.24|5901.94|5901.24|5901.94|5901.24|11
1736480670000|2025-01-10 03:44:30|5902.06|5901.36|5902.19|5901.49|5902.19|5901.49|5902.06|5901.36|6
1736480680000|2025-01-10 03:44:40|5902.44|5901.74|5902.44|5901.74|5902.44|5901.74|5902.44|5901.74|3
1736480690000|2025-01-10 03:44:50|5902.19|5901.49|5902.19|5901.49|5902.31|5901.61|5902.19|5901.49|37
1736480700000|2025-01-10 03:45:00|5901.94|5901.24|5901.69|5900.99|5901.94|5901.24|5901.56|5900.86|27
1736480710000|2025-01-10 03:45:10|5901.56|5900.86|5901.56|5900.86|5901.69|5900.99|5901.56|5900.86|4
1736480720000|2025-01-10 03:45:20|5901.69|5900.99|5901.69|5900.99|5901.69|5900.99|5901.56|5900.86|5
1736480730000|2025-01-10 03:45:30|5901.44|5900.74|5901.44|5900.74|5901.44|5900.74|5901.44|5900.74|11
1736480750000|2025-01-10 03:45:50|5901.56|5900.86|5901.69|5900.99|5901.69|5900.99|5901.56|5900.86|10
1736480760000|2025-01-10 03:46:00|5901.44|5900.74|5901.44|5900.74|5901.44|5900.74|5901.44|5900.74|33
1736480770000|2025-01-10 03:46:10|||||||||5
1736480780000|2025-01-10 03:46:20|5901.56|5900.86|5901.69|5900.99|5901.69|5900.99|5901.44|5900.74|9
1736480800000|2025-01-10 03:46:40|||||||||4
1736480810000|2025-01-10 03:46:50|||||||||4
1736480820000|2025-01-10 03:47:00|5901.56|5900.86|5901.44|5900.74|5901.56|5900.86|5901.44|5900.74|5
1736480830000|2025-01-10 03:47:10|||||||||4
1736480840000|2025-01-10 03:47:20|5901.31|5900.61|5901.94|5901.24|5901.94|5901.24|5901.31|5900.61|26
1736480850000|2025-01-10 03:47:30|5902.19|5901.49|5902.19|5901.49|5902.19|5901.49|5902.19|5901.49|4
1736480870000|2025-01-10 03:47:50|5902.06|5901.36|5902.19|5901.49|5902.44|5901.74|5902.06|5901.36|22
1736480890000|2025-01-10 03:48:10|5902.69|5901.99|5902.69|5901.99|5902.94|5902.24|5902.69|5901.99|82
1736480910000|2025-01-10 03:48:30|||||||||11
1736480920000|2025-01-10 03:48:40|5903.19|5902.49|5903.19|5902.49|5903.44|5902.74|5903.19|5902.49|209
1736480930000|2025-01-10 03:48:50|5902.94|5902.24|5902.94|5902.24|5902.94|5902.24|5902.94|5902.24|12
1736480940000|2025-01-10 03:49:00|5903.69|5902.99|5903.44|5902.74|5903.69|5902.99|5903.44|5902.74|102
1736480950000|2025-01-10 03:49:10|5903.56|5902.86|5903.69|5902.99|5903.69|5902.99|5903.56|5902.86|9
1736480960000|2025-01-10 03:49:20|5903.44|5902.74|5903.19|5902.49|5903.44|5902.74|5902.94|5902.24|98
1736480970000|2025-01-10 03:49:30|5903.06|5902.36|5902.94|5902.24|5903.19|5902.49|5902.94|5902.24|5
1736480980000|2025-01-10 03:49:40|5903.06|5902.36|5903.31|5902.61|5903.31|5902.61|5903.06|5902.36|19
1736480990000|2025-01-10 03:49:50|5903.44|5902.74|5903.19|5902.49|5903.44|5902.74|5903.19|5902.49|17
1736481000000|2025-01-10 03:50:00|5903.44|5902.74|5902.69|5901.99|5903.44|5902.74|5902.69|5901.99|78
1736481010000|2025-01-10 03:50:10|5902.56|5901.86|5902.69|5901.99|5902.69|5901.99|5902.56|5901.86|11
1736481020000|2025-01-10 03:50:20|5902.94|5902.24|5903.19|5902.49|5903.19|5902.49|5902.94|5902.24|39
1736481030000|2025-01-10 03:50:30|5903.06|5902.36|5903.44|5902.74|5903.44|5902.74|5902.94|5902.24|35
1736481040000|2025-01-10 03:50:40|5903.31|5902.61|5903.19|5902.49|5903.44|5902.74|5903.19|5902.49|6
1736481050000|2025-01-10 03:50:50|5903.31|5902.61|5903.19|5902.49|5903.31|5902.61|5903.19|5902.49|10
1736481060000|2025-01-10 03:51:00|5903.44|5902.74|5903.44|5902.74|5903.44|5902.74|5903.19|5902.49|24
1736481070000|2025-01-10 03:51:10|5903.56|5902.86|5903.56|5902.86|5903.69|5902.99|5903.56|5902.86|16
1736481080000|2025-01-10 03:51:20|5903.44|5902.74|5903.44|5902.74|5903.69|5902.99|5903.44|5902.74|61
1736481100000|2025-01-10 03:51:40|5903.19|5902.49|5903.19|5902.49|5903.19|5902.49|5903.19|5902.49|18
1736481110000|2025-01-10 03:51:50|5903.31|5902.61|5903.69|5902.99|5903.69|5902.99|5903.31|5902.61|63
1736481120000|2025-01-10 03:52:00|5903.94|5903.24|5904.44|5903.74|5904.44|5903.74|5903.94|5903.24|64
1736481130000|2025-01-10 03:52:10|5904.69|5903.99|5904.94|5904.24|5905.19|5904.49|5904.69|5903.99|164
1736481140000|2025-01-10 03:52:20|5904.81|5904.11|5904.69|5903.99|5904.94|5904.24|5904.69|5903.99|48
1736481150000|2025-01-10 03:52:30|5904.81|5904.11|5904.94|5904.24|5904.94|5904.24|5904.69|5903.99|22
1736481160000|2025-01-10 03:52:40|5904.81|5904.11|5904.81|5904.11|5904.94|5904.24|5904.69|5903.99|11
1736481170000|2025-01-10 03:52:50|5904.69|5903.99|5904.69|5903.99|5904.94|5904.24|5904.69|5903.99|19
1736481180000|2025-01-10 03:53:00|5904.94|5904.24|5904.94|5904.24|5904.94|5904.24|5904.94|5904.24|34
1736481190000|2025-01-10 03:53:10|5904.81|5904.11|5904.94|5904.24|5904.94|5904.24|5904.69|5903.99|14
1736481200000|2025-01-10 03:53:20|5905.19|5904.49|5904.94|5904.24|5905.19|5904.49|5904.81|5904.11|25
1736481210000|2025-01-10 03:53:30|5904.81|5904.11|5904.94|5904.24|5904.94|5904.24|5904.69|5903.99|18
1736481220000|2025-01-10 03:53:40|5904.81|5904.11|5904.44|5903.74|5904.81|5904.11|5904.44|5903.74|19
1736481230000|2025-01-10 03:53:50|5904.19|5903.49|5904.19|5903.49|5904.19|5903.49|5903.94|5903.24|20
1736481240000|2025-01-10 03:54:00|5904.31|5903.61|5904.44|5903.74|5904.44|5903.74|5904.31|5903.61|22
1736481250000|2025-01-10 03:54:10|5904.56|5903.86|5904.69|5903.99|5904.69|5903.99|5904.56|5903.86|27
1736481260000|2025-01-10 03:54:20|5904.94|5904.24|5905.06|5904.36|5905.19|5904.49|5904.69|5903.99|67
1736481270000|2025-01-10 03:54:30|5905.19|5904.49|5905.19|5904.49|5905.19|5904.49|5905.19|5904.49|1
1736481280000|2025-01-10 03:54:40|||||||||12
1736481290000|2025-01-10 03:54:50|5905.06|5904.36|5904.94|5904.24|5905.19|5904.49|5904.94|5904.24|41
1736481300000|2025-01-10 03:55:00|5904.69|5903.99|5904.69|5903.99|5904.69|5903.99|5904.69|5903.99|13
1736481310000|2025-01-10 03:55:10|5904.56|5903.86|5903.69|5902.99|5904.56|5903.86|5903.69|5902.99|77
1736481320000|2025-01-10 03:55:20|5903.81|5903.11|5903.69|5902.99|5903.94|5903.24|5903.69|5902.99|18
1736481330000|2025-01-10 03:55:30|||||||||13
1736481340000|2025-01-10 03:55:40|5903.81|5903.11|5903.69|5902.99|5903.94|5903.24|5903.69|5902.99|5
1736481350000|2025-01-10 03:55:50|5903.44|5902.74|5903.44|5902.74|5903.44|5902.74|5903.44|5902.74|8
1736481360000|2025-01-10 03:56:00|5903.56|5902.86|5903.69|5902.99|5903.69|5902.99|5903.56|5902.86|8
1736481370000|2025-01-10 03:56:10|5903.81|5903.11|5903.94|5903.24|5903.94|5903.24|5903.69|5902.99|12
1736481380000|2025-01-10 03:56:20|5903.81|5903.11|5903.69|5902.99|5903.94|5903.24|5903.69|5902.99|21
1736481390000|2025-01-10 03:56:30|5903.81|5903.11|5903.69|5902.99|5903.81|5903.11|5903.69|5902.99|5
1736481400000|2025-01-10 03:56:40|||||||||3
1736481410000|2025-01-10 03:56:50|5903.56|5902.86|5903.44|5902.74|5903.56|5902.86|5903.44|5902.74|8
1736481420000|2025-01-10 03:57:00|5903.19|5902.49|5903.19|5902.49|5903.19|5902.49|5903.19|5902.49|44
1736481430000|2025-01-10 03:57:10|||||||||5
1736481440000|2025-01-10 03:57:20|5903.06|5902.36|5902.69|5901.99|5903.19|5902.49|5902.69|5901.99|27
1736481450000|2025-01-10 03:57:30|||||||||8
1736481460000|2025-01-10 03:57:40|5902.94|5902.24|5902.94|5902.24|5902.94|5902.24|5902.94|5902.24|12
1736481480000|2025-01-10 03:58:00|5902.69|5901.99|5902.69|5901.99|5902.69|5901.99|5902.69|5901.99|11
1736481490000|2025-01-10 03:58:10|5902.56|5901.86|5902.69|5901.99|5902.69|5901.99|5902.44|5901.74|17
1736481500000|2025-01-10 03:58:20|5902.81|5902.11|5902.94|5902.24|5902.94|5902.24|5902.81|5902.11|8
1736481510000|2025-01-10 03:58:30|5903.06|5902.36|5902.94|5902.24|5903.06|5902.36|5902.94|5902.24|3
1736481520000|2025-01-10 03:58:40|5903.06|5902.36|5902.81|5902.11|5903.19|5902.49|5902.81|5902.11|17
1736481530000|2025-01-10 03:58:50|5902.69|5901.99|5902.44|5901.74|5902.69|5901.99|5902.44|5901.74|24
1736481540000|2025-01-10 03:59:00|5902.56|5901.86|5902.56|5901.86|5902.69|5901.99|5902.44|5901.74|20
1736481550000|2025-01-10 03:59:10|5902.44|5901.74|5902.44|5901.74|5902.56|5901.86|5902.44|5901.74|2
1736481560000|2025-01-10 03:59:20|||||||||4
1736481570000|2025-01-10 03:59:30|||||||||1
1736481580000|2025-01-10 03:59:40|5902.69|5901.99|5902.69|5901.99|5902.69|5901.99|5902.69|5901.99|19
1736481590000|2025-01-10 03:59:50|5902.81|5902.11|5902.69|5901.99|5902.81|5902.11|5902.69|5901.99|8
1736481600000|2025-01-10 04:00:00|5902.94|5902.24|5902.94|5902.24|5902.94|5902.24|5902.94|5902.24|19
1736481620000|2025-01-10 04:00:20|5902.81|5902.11|5902.94|5902.24|5902.94|5902.24|5902.81|5902.11|14
1736481630000|2025-01-10 04:00:30|5903.06|5902.36|5903.19|5902.49|5903.19|5902.49|5903.06|5902.36|9
1736481640000|2025-01-10 04:00:40|5903.06|5902.36|5903.19|5902.49|5903.19|5902.49|5903.06|5902.36|16
1736481650000|2025-01-10 04:00:50|5903.06|5902.36|5903.19|5902.49|5903.19|5902.49|5902.94|5902.24|4
1736481660000|2025-01-10 04:01:00|5903.44|5902.74|5903.19|5902.49|5903.44|5902.74|5902.94|5902.24|51
1736481670000|2025-01-10 04:01:10|5902.94|5902.24|5903.19|5902.49|5903.44|5902.74|5902.94|5902.24|40
1736481680000|2025-01-10 04:01:20|5903.31|5902.61|5903.31|5902.61|5903.44|5902.74|5903.31|5902.61|6
1736481690000|2025-01-10 04:01:30|5903.19|5902.49|5903.19|5902.49|5903.19|5902.49|5903.19|5902.49|6
1736481700000|2025-01-10 04:01:40|||||||||11
1736481720000|2025-01-10 04:02:00|5903.31|5902.61|5903.44|5902.74|5903.44|5902.74|5903.31|5902.61|8
1736481730000|2025-01-10 04:02:10|5903.31|5902.61|5903.19|5902.49|5903.31|5902.61|5903.19|5902.49|4
1736481750000|2025-01-10 04:02:30|5903.31|5902.61|5903.19|5902.49|5903.31|5902.61|5903.19|5902.49|13
1736481760000|2025-01-10 04:02:40|5903.44|5902.74|5903.44|5902.74|5903.44|5902.74|5903.44|5902.74|1
1736481770000|2025-01-10 04:02:50|5903.31|5902.61|5903.19|5902.49|5903.31|5902.61|5903.19|5902.49|4
1736481780000|2025-01-10 04:03:00|5903.06|5902.36|5902.94|5902.24|5903.06|5902.36|5902.69|5901.99|25
1736481790000|2025-01-10 04:03:10|||||||||12
1736481800000|2025-01-10 04:03:20|5902.69|5901.99|5902.69|5901.99|5902.69|5901.99|5902.69|5901.99|9
1736481810000|2025-01-10 04:03:30|5902.44|5901.74|5902.44|5901.74|5902.44|5901.74|5902.44|5901.74|11
1736481820000|2025-01-10 04:03:40|5902.56|5901.86|5902.69|5901.99|5902.69|5901.99|5902.56|5901.86|13
1736481830000|2025-01-10 04:03:50|5902.56|5901.86|5902.19|5901.49|5902.56|5901.86|5902.19|5901.49|22
1736481840000|2025-01-10 04:04:00|5902.06|5901.36|5901.44|5900.74|5902.06|5901.36|5901.44|5900.74|61
1736481850000|2025-01-10 04:04:10|5901.19|5900.49|5901.19|5900.49|5901.19|5900.49|5901.06|5900.36|32
1736481860000|2025-01-10 04:04:20|5901.31|5900.61|5901.44|5900.74|5901.44|5900.74|5901.31|5900.61|19
1736481870000|2025-01-10 04:04:30|5901.56|5900.86|5901.44|5900.74|5901.56|5900.86|5901.44|5900.74|12
1736481880000|2025-01-10 04:04:40|5901.56|5900.86|5901.69|5900.99|5901.69|5900.99|5901.56|5900.86|12
1736481890000|2025-01-10 04:04:50|5901.81|5901.11|5901.56|5900.86|5901.94|5901.24|5901.56|5900.86|16
1736481900000|2025-01-10 04:05:00|5901.69|5900.99|5901.94|5901.24|5901.94|5901.24|5901.69|5900.99|17
1736481910000|2025-01-10 04:05:10|5901.69|5900.99|5901.69|5900.99|5901.69|5900.99|5901.44|5900.74|7
1736481920000|2025-01-10 04:05:20|5901.56|5900.86|5901.44|5900.74|5901.56|5900.86|5901.44|5900.74|9
1736481930000|2025-01-10 04:05:30|5901.31|5900.61|5901.19|5900.49|5901.44|5900.74|5901.19|5900.49|7
1736481940000|2025-01-10 04:05:40|5901.31|5900.61|5901.69|5900.99|5901.69|5900.99|5901.31|5900.61|7
1736481950000|2025-01-10 04:05:50|||||||||7
1736481960000|2025-01-10 04:06:00|5901.94|5901.24|5901.69|5900.99|5901.94|5901.24|5901.69|5900.99|21
1736481980000|2025-01-10 04:06:20|5901.56|5900.86|5901.56|5900.86|5901.56|5900.86|5901.56|5900.86|7
1736481990000|2025-01-10 04:06:30|5901.69|5900.99|5901.44|5900.74|5901.69|5900.99|5901.44|5900.74|11
1736482000000|2025-01-10 04:06:40|5901.69|5900.99|5901.56|5900.86|5901.69|5900.99|5901.56|5900.86|3
1736482010000|2025-01-10 04:06:50|5901.44|5900.74|5901.44|5900.74|5901.44|5900.74|5901.44|5900.74|1
1736482020000|2025-01-10 04:07:00|||||||||13
1736482030000|2025-01-10 04:07:10|||||||||5
1736482040000|2025-01-10 04:07:20|||||||||2
1736482050000|2025-01-10 04:07:30|5901.31|5900.61|5901.44|5900.74|5901.44|5900.74|5901.31|5900.61|8
1736482060000|2025-01-10 04:07:40|5901.31|5900.61|5901.19|5900.49|5901.31|5900.61|5901.19|5900.49|7
1736482070000|2025-01-10 04:07:50|5900.69|5899.99|5900.69|5899.99|5900.69|5899.99|5900.69|5899.99|34
1736482080000|2025-01-10 04:08:00|5900.81|5900.11|5900.69|5899.99|5900.94|5900.24|5900.69|5899.99|13
1736482090000|2025-01-10 04:08:10|5900.44|5899.74|5900.19|5899.49|5900.44|5899.74|5900.19|5899.49|28
1736482100000|2025-01-10 04:08:20|||||||||13
1736482110000|2025-01-10 04:08:30|||||||||6
1736482120000|2025-01-10 04:08:40|5900.31|5899.61|5900.19|5899.49|5900.31|5899.61|5900.19|5899.49|15
1736482130000|2025-01-10 04:08:50|5900.06|5899.36|5899.69|5898.99|5900.19|5899.49|5899.69|5898.99|17
1736482140000|2025-01-10 04:09:00|5899.94|5899.24|5899.94|5899.24|5899.94|5899.24|5899.69|5898.99|23
1736482150000|2025-01-10 04:09:10|5900.19|5899.49|5899.94|5899.24|5900.19|5899.49|5899.94|5899.24|14
1736482160000|2025-01-10 04:09:20|||||||||8
1736482170000|2025-01-10 04:09:30|||||||||5
1736482180000|2025-01-10 04:09:40|||||||||10
1736482190000|2025-01-10 04:09:50|5900.06|5899.36|5900.19|5899.49|5900.19|5899.49|5900.06|5899.36|8
1736482200000|2025-01-10 04:10:00|5900.44|5899.74|5900.69|5899.99|5900.69|5899.99|5900.31|5899.61|18
1736482210000|2025-01-10 04:10:10|5900.81|5900.11|5900.44|5899.74|5900.81|5900.11|5900.44|5899.74|17
1736482220000|2025-01-10 04:10:20|||||||||2
1736482230000|2025-01-10 04:10:30|5900.69|5899.99|5900.69|5899.99|5900.69|5899.99|5900.44|5899.74|6
1736482240000|2025-01-10 04:10:40|5900.44|5899.74|5900.69|5899.99|5900.81|5900.11|5900.44|5899.74|11
1736482250000|2025-01-10 04:10:50|5900.81|5900.11|5900.94|5900.24|5900.94|5900.24|5900.69|5899.99|7
1736482260000|2025-01-10 04:11:00|5901.19|5900.49|5901.19|5900.49|5901.19|5900.49|5900.94|5900.24|23
1736482270000|2025-01-10 04:11:10|||||||||5
1736482280000|2025-01-10 04:11:20|5901.31|5900.61|5901.44|5900.74|5901.56|5900.86|5901.31|5900.61|29
1736482290000|2025-01-10 04:11:30|5901.56|5900.86|5901.94|5901.24|5901.94|5901.24|5901.56|5900.86|11
1736482300000|2025-01-10 04:11:40|5901.81|5901.11|5901.81|5901.11|5901.81|5901.11|5901.69|5900.99|21
1736482310000|2025-01-10 04:11:50|5901.69|5900.99|5901.69|5900.99|5901.69|5900.99|5901.69|5900.99|0
1736482320000|2025-01-10 04:12:00|5901.81|5901.11|5901.81|5901.11|5901.94|5901.24|5901.69|5900.99|5
1736482330000|2025-01-10 04:12:10|5901.44|5900.74|5901.69|5900.99|5901.69|5900.99|5901.44|5900.74|20
1736482340000|2025-01-10 04:12:20|||||||||12
1736482350000|2025-01-10 04:12:30|||||||||3
1736482360000|2025-01-10 04:12:40|5901.56|5900.86|5901.69|5900.99|5901.69|5900.99|5901.56|5900.86|9
1736482370000|2025-01-10 04:12:50|||||||||9
1736482380000|2025-01-10 04:13:00|||||||||1
1736482390000|2025-01-10 04:13:10|5901.56|5900.86|5901.69|5900.99|5901.69|5900.99|5901.44|5900.74|11
1736482400000|2025-01-10 04:13:20|||||||||10
1736482410000|2025-01-10 04:13:30|5901.81|5901.11|5901.94|5901.24|5901.94|5901.24|5901.81|5901.11|2
1736482420000|2025-01-10 04:13:40|5901.81|5901.11|5901.44|5900.74|5901.81|5901.11|5901.31|5900.61|14
1736482430000|2025-01-10 04:13:50|5901.19|5900.49|5901.19|5900.49|5901.19|5900.49|5901.19|5900.49|5
1736482440000|2025-01-10 04:14:00|5901.06|5900.36|5900.94|5900.24|5901.19|5900.49|5900.94|5900.24|31
1736482450000|2025-01-10 04:14:10|5901.06|5900.36|5901.19|5900.49|5901.44|5900.74|5901.06|5900.36|33
1736482470000|2025-01-10 04:14:30|5901.31|5900.61|5901.19|5900.49|5901.44|5900.74|5901.19|5900.49|9
1736482480000|2025-01-10 04:14:40|||||||||10
1736482490000|2025-01-10 04:14:50|5901.44|5900.74|5901.44|5900.74|5901.56|5900.86|5901.44|5900.74|10
1736482500000|2025-01-10 04:15:00|5901.31|5900.61|5901.19|5900.49|5901.31|5900.61|5901.19|5900.49|0
1736482510000|2025-01-10 04:15:10|5901.31|5900.61|5901.44|5900.74|5901.44|5900.74|5901.19|5900.49|13
1736482530000|2025-01-10 04:15:30|5901.31|5900.61|5900.56|5899.86|5901.31|5900.61|5900.44|5899.74|40
1736482540000|2025-01-10 04:15:40|5900.44|5899.74|5900.69|5899.99|5900.69|5899.99|5900.31|5899.61|37
1736482550000|2025-01-10 04:15:50|5900.81|5900.11|5900.69|5899.99|5900.81|5900.11|5900.69|5899.99|6
1736482560000|2025-01-10 04:16:00|5900.44|5899.74|5900.31|5899.61|5900.44|5899.74|5900.31|5899.61|18
1736482570000|2025-01-10 04:16:10|5900.44|5899.74|5900.44|5899.74|5900.69|5899.99|5900.31|5899.61|5
1736482580000|2025-01-10 04:16:20|||||||||6
1736482600000|2025-01-10 04:16:40|5900.56|5899.86|5900.69|5899.99|5900.69|5899.99|5900.44|5899.74|17
1736482610000|2025-01-10 04:16:50|5900.44|5899.74|5900.19|5899.49|5900.44|5899.74|5900.19|5899.49|12
1736482620000|2025-01-10 04:17:00|||||||||18
1736482630000|2025-01-10 04:17:10|5900.06|5899.36|5899.94|5899.24|5900.06|5899.36|5899.94|5899.24|24
1736482640000|2025-01-10 04:17:20|5899.81|5899.11|5900.19|5899.49|5900.19|5899.49|5899.69|5898.99|17
1736482650000|2025-01-10 04:17:30|||||||||3
1736482660000|2025-01-10 04:17:40|||||||||1
1736482670000|2025-01-10 04:17:50|5900.31|5899.61|5900.19|5899.49|5900.31|5899.61|5900.19|5899.49|6
1736482680000|2025-01-10 04:18:00|5900.31|5899.61|5900.19|5899.49|5900.44|5899.74|5900.19|5899.49|5
1736482690000|2025-01-10 04:18:10|5900.31|5899.61|5900.19|5899.49|5900.31|5899.61|5900.19|5899.49|0
1736482700000|2025-01-10 04:18:20|5900.44|5899.74|5900.44|5899.74|5900.56|5899.86|5900.31|5899.61|39
1736482710000|2025-01-10 04:18:30|5900.69|5899.99|5900.56|5899.86|5900.69|5899.99|5900.44|5899.74|14
1736482720000|2025-01-10 04:18:40|5900.69|5899.99|5900.69|5899.99|5900.81|5900.11|5900.69|5899.99|6
1736482730000|2025-01-10 04:18:50|5900.81|5900.11|5901.19|5900.49|5901.19|5900.49|5900.81|5900.11|26
1736482740000|2025-01-10 04:19:00|5901.31|5900.61|5901.19|5900.49|5901.69|5900.99|5901.19|5900.49|39
1736482770000|2025-01-10 04:19:30|5900.94|5900.24|5900.81|5900.11|5900.94|5900.24|5900.69|5899.99|30
1736482780000|2025-01-10 04:19:40|5900.94|5900.24|5900.94|5900.24|5900.94|5900.24|5900.81|5900.11|0
1736482790000|2025-01-10 04:19:50|||||||||3
1736482820000|2025-01-10 04:20:20|5901.06|5900.36|5900.69|5899.99|5901.19|5900.49|5900.69|5899.99|36
1736482840000|2025-01-10 04:20:40|||||||||7
1736482860000|2025-01-10 04:21:00|5900.56|5899.86|5900.94|5900.24|5900.94|5900.24|5900.56|5899.86|20
1736482870000|2025-01-10 04:21:10|5900.81|5900.11|5900.69|5899.99|5900.81|5900.11|5900.69|5899.99|2
1736482880000|2025-01-10 04:21:20|||||||||4
1736482890000|2025-01-10 04:21:30|5900.81|5900.11|5900.44|5899.74|5900.81|5900.11|5900.44|5899.74|16
1736482900000|2025-01-10 04:21:40|5900.56|5899.86|5900.69|5899.99|5900.69|5899.99|5900.44|5899.74|22
1736482910000|2025-01-10 04:21:50|5900.81|5900.11|5900.94|5900.24|5900.94|5900.24|5900.81|5900.11|8
1736482920000|2025-01-10 04:22:00|5901.06|5900.36|5901.06|5900.36|5901.06|5900.36|5900.94|5900.24|4
1736482930000|2025-01-10 04:22:10|5901.19|5900.49|5901.44|5900.74|5901.69|5900.99|5901.19|5900.49|35
1736482940000|2025-01-10 04:22:20|5901.56|5900.86|5901.44|5900.74|5901.56|5900.86|5901.44|5900.74|6
1736482950000|2025-01-10 04:22:30|5901.69|5900.99|5901.69|5900.99|5901.69|5900.99|5901.44|5900.74|13
1736482960000|2025-01-10 04:22:40|5901.56|5900.86|5901.19|5900.49|5901.56|5900.86|5901.19|5900.49|2
1736482980000|2025-01-10 04:23:00|5901.31|5900.61|5901.44|5900.74|5901.44|5900.74|5901.31|5900.61|7
1736483010000|2025-01-10 04:23:30|5901.56|5900.86|5901.69|5900.99|5901.69|5900.99|5901.56|5900.86|6
1736483020000|2025-01-10 04:23:40|5901.44|5900.74|5901.44|5900.74|5901.44|5900.74|5901.44|5900.74|6
1736483030000|2025-01-10 04:23:50|5901.19|5900.49|5901.19|5900.49|5901.44|5900.74|5901.19|5900.49|30
1736483040000|2025-01-10 04:24:00|5900.94|5900.24|5900.69|5899.99|5900.94|5900.24|5900.69|5899.99|18
1736483050000|2025-01-10 04:24:10|5900.44|5899.74|5900.44|5899.74|5900.44|5899.74|5900.44|5899.74|28
1736483070000|2025-01-10 04:24:30|5900.94|5900.24|5900.94|5900.24|5900.94|5900.24|5900.94|5900.24|18
1736483090000|2025-01-10 04:24:50|5901.19|5900.49|5901.19|5900.49|5901.19|5900.49|5901.19|5900.49|9
1736483100000|2025-01-10 04:25:00|5900.94|5900.24|5900.94|5900.24|5900.94|5900.24|5900.94|5900.24|15
1736483130000|2025-01-10 04:25:30|5900.81|5900.11|5900.56|5899.86|5900.81|5900.11|5900.56|5899.86|14
1736483140000|2025-01-10 04:25:40|5900.69|5899.99|5900.94|5900.24|5900.94|5900.24|5900.56|5899.86|14
1736483150000|2025-01-10 04:25:50|5900.69|5899.99|5900.94|5900.24|5900.94|5900.24|5900.69|5899.99|8
1736483160000|2025-01-10 04:26:00|5900.69|5899.99|5900.19|5899.49|5900.69|5899.99|5900.19|5899.49|22
1736483170000|2025-01-10 04:26:10|5900.44|5899.74|5900.94|5900.24|5900.94|5900.24|5900.44|5899.74|38
1736483180000|2025-01-10 04:26:20|5900.81|5900.11|5900.94|5900.24|5900.94|5900.24|5900.81|5900.11|9
1736483190000|2025-01-10 04:26:30|5901.19|5900.49|5900.94|5900.24|5901.19|5900.49|5900.94|5900.24|12
1736483230000|2025-01-10 04:27:10|||||||||7
1736483250000|2025-01-10 04:27:30|||||||||15
1736483270000|2025-01-10 04:27:50|5901.06|5900.36|5901.06|5900.36|5901.19|5900.49|5901.06|5900.36|10
1736483280000|2025-01-10 04:28:00|5900.94|5900.24|5900.94|5900.24|5900.94|5900.24|5900.94|5900.24|0
1736483300000|2025-01-10 04:28:20|5900.81|5900.11|5900.69|5899.99|5900.94|5900.24|5900.69|5899.99|16
1736483310000|2025-01-10 04:28:30|5900.44|5899.74|5900.44|5899.74|5900.44|5899.74|5900.44|5899.74|4
1736483320000|2025-01-10 04:28:40|5900.56|5899.86|5900.69|5899.99|5900.69|5899.99|5900.56|5899.86|6
1736483330000|2025-01-10 04:28:50|5900.56|5899.86|5900.56|5899.86|5900.56|5899.86|5900.56|5899.86|2
1736483340000|2025-01-10 04:29:00|5900.69|5899.99|5900.44|5899.74|5900.69|5899.99|5900.44|5899.74|2
1736483350000|2025-01-10 04:29:10|5900.31|5899.61|5900.69|5899.99|5900.69|5899.99|5900.31|5899.61|13
1736483360000|2025-01-10 04:29:20|5900.94|5900.24|5900.69|5899.99|5900.94|5900.24|5900.69|5899.99|14
1736483370000|2025-01-10 04:29:30|5900.56|5899.86|5900.44|5899.74|5900.56|5899.86|5900.44|5899.74|6
1736483380000|2025-01-10 04:29:40|5900.56|5899.86|5900.69|5899.99|5900.69|5899.99|5900.56|5899.86|13
1736483390000|2025-01-10 04:29:50|5900.56|5899.86|5900.44|5899.74|5900.56|5899.86|5900.44|5899.74|6
1736483400000|2025-01-10 04:30:00|5900.56|5899.86|5900.44|5899.74|5900.56|5899.86|5900.44|5899.74|18
1736483410000|2025-01-10 04:30:10|5900.69|5899.99|5900.19|5899.49|5900.69|5899.99|5900.19|5899.49|23
1736483420000|2025-01-10 04:30:20|5900.44|5899.74|5900.31|5899.61|5900.44|5899.74|5900.31|5899.61|10
1736483430000|2025-01-10 04:30:30|5900.44|5899.74|5900.44|5899.74|5900.44|5899.74|5900.31|5899.61|5
1736483440000|2025-01-10 04:30:40|5900.56|5899.86|5900.69|5899.99|5900.69|5899.99|5900.56|5899.86|10
1736483460000|2025-01-10 04:31:00|5900.94|5900.24|5900.94|5900.24|5900.94|5900.24|5900.69|5899.99|26
1736483480000|2025-01-10 04:31:20|5901.06|5900.36|5901.31|5900.61|5901.31|5900.61|5901.06|5900.36|18
1736483490000|2025-01-10 04:31:30|5901.19|5900.49|5901.19|5900.49|5901.19|5900.49|5901.19|5900.49|0
1736483500000|2025-01-10 04:31:40|5901.31|5900.61|5901.19|5900.49|5901.44|5900.74|5901.19|5900.49|8
1736483510000|2025-01-10 04:31:50|5901.31|5900.61|5900.94|5900.24|5901.31|5900.61|5900.94|5900.24|11
1736483520000|2025-01-10 04:32:00|5901.06|5900.36|5901.19|5900.49|5901.19|5900.49|5901.06|5900.36|4
1736483530000|2025-01-10 04:32:10|5900.94|5900.24|5900.94|5900.24|5901.19|5900.49|5900.94|5900.24|11
1736483540000|2025-01-10 04:32:20|5901.06|5900.36|5901.19|5900.49|5901.19|5900.49|5901.06|5900.36|2
1736483550000|2025-01-10 04:32:30|||||||||4
1736483560000|2025-01-10 04:32:40|5900.94|5900.24|5900.94|5900.24|5900.94|5900.24|5900.81|5900.11|11
1736483570000|2025-01-10 04:32:50|5900.81|5900.11|5900.94|5900.24|5900.94|5900.24|5900.81|5900.11|3
1736483580000|2025-01-10 04:33:00|||||||||13
1736483590000|2025-01-10 04:33:10|5900.81|5900.11|5900.69|5899.99|5901.19|5900.49|5900.69|5899.99|8
1736483600000|2025-01-10 04:33:20|5900.81|5900.11|5900.94|5900.24|5900.94|5900.24|5900.81|5900.11|10
1736483620000|2025-01-10 04:33:40|5900.69|5899.99|5900.69|5899.99|5900.69|5899.99|5900.69|5899.99|4
1736483640000|2025-01-10 04:34:00|5900.44|5899.74|5900.44|5899.74|5900.44|5899.74|5900.44|5899.74|7
1736483650000|2025-01-10 04:34:10|5900.56|5899.86|5900.94|5900.24|5900.94|5900.24|5900.56|5899.86|17
1736483660000|2025-01-10 04:34:20|5900.69|5899.99|5900.94|5900.24|5900.94|5900.24|5900.69|5899.99|7
1736483670000|2025-01-10 04:34:30|5900.81|5900.11|5900.81|5900.11|5900.94|5900.24|5900.69|5899.99|8
1736483680000|2025-01-10 04:34:40|5900.69|5899.99|5900.69|5899.99|5900.69|5899.99|5900.69|5899.99|0
1736483690000|2025-01-10 04:34:50|5900.44|5899.74|5900.44|5899.74|5900.44|5899.74|5900.44|5899.74|13
1736483700000|2025-01-10 04:35:00|5900.19|5899.49|5900.19|5899.49|5900.44|5899.74|5900.19|5899.49|17
1736483710000|2025-01-10 04:35:10|5900.31|5899.61|5900.44|5899.74|5900.44|5899.74|5900.31|5899.61|2
1736483720000|2025-01-10 04:35:20|||||||||3
1736483730000|2025-01-10 04:35:30|5900.56|5899.86|5900.69|5899.99|5900.69|5899.99|5900.56|5899.86|13
1736483740000|2025-01-10 04:35:40|5900.94|5900.24|5900.69|5899.99|5900.94|5900.24|5900.69|5899.99|21
1736483750000|2025-01-10 04:35:50|||||||||1
1736483760000|2025-01-10 04:36:00|5900.56|5899.86|5901.19|5900.49|5901.19|5900.49|5900.56|5899.86|15
1736483770000|2025-01-10 04:36:10|5901.06|5900.36|5900.94|5900.24|5901.06|5900.36|5900.94|5900.24|2
1736483810000|2025-01-10 04:36:50|5901.06|5900.36|5901.06|5900.36|5901.19|5900.49|5900.94|5900.24|21
1736483820000|2025-01-10 04:37:00|5900.94|5900.24|5901.19|5900.49|5901.19|5900.49|5900.94|5900.24|5
1736483830000|2025-01-10 04:37:10|5901.31|5900.61|5901.31|5900.61|5901.31|5900.61|5901.31|5900.61|4
1736483840000|2025-01-10 04:37:20|5901.44|5900.74|5901.19|5900.49|5901.44|5900.74|5901.19|5900.49|24
1736483850000|2025-01-10 04:37:30|||||||||1
1736483860000|2025-01-10 04:37:40|5901.31|5900.61|5901.31|5900.61|5901.44|5900.74|5901.31|5900.61|8
1736483870000|2025-01-10 04:37:50|5901.44|5900.74|5901.44|5900.74|5901.44|5900.74|5901.44|5900.74|2
1736483880000|2025-01-10 04:38:00|5901.19|5900.49|5901.19|5900.49|5901.44|5900.74|5901.19|5900.49|19
1736483900000|2025-01-10 04:38:20|5901.31|5900.61|5901.44|5900.74|5901.44|5900.74|5901.31|5900.61|17
1736483920000|2025-01-10 04:38:40|||||||||3
1736483930000|2025-01-10 04:38:50|5901.56|5900.86|5901.44|5900.74|5901.56|5900.86|5901.44|5900.74|14
1736483940000|2025-01-10 04:39:00|5901.56|5900.86|5901.44|5900.74|5901.56|5900.86|5901.31|5900.61|14
1736483950000|2025-01-10 04:39:10|||||||||3
1736483970000|2025-01-10 04:39:30|5901.56|5900.86|5901.44|5900.74|5901.56|5900.86|5901.44|5900.74|7
1736483980000|2025-01-10 04:39:40|5901.19|5900.49|5901.19|5900.49|5901.19|5900.49|5901.19|5900.49|18
1736484000000|2025-01-10 04:40:00|5901.44|5900.74|5901.44|5900.74|5901.44|5900.74|5901.44|5900.74|9
1736484010000|2025-01-10 04:40:10|5901.31|5900.61|5901.19|5900.49|5901.44|5900.74|5901.19|5900.49|10
1736484020000|2025-01-10 04:40:20|5900.94|5900.24|5901.19|5900.49|5901.19|5900.49|5900.94|5900.24|11
1736484040000|2025-01-10 04:40:40|5901.44|5900.74|5901.19|5900.49|5901.44|5900.74|5901.19|5900.49|19
1736484050000|2025-01-10 04:40:50|5901.31|5900.61|5901.44|5900.74|5901.44|5900.74|5901.31|5900.61|7
1736484060000|2025-01-10 04:41:00|||||||||6
1736484070000|2025-01-10 04:41:10|5901.19|5900.49|5901.44|5900.74|5901.44|5900.74|5901.19|5900.49|5
1736484080000|2025-01-10 04:41:20|5901.31|5900.61|5901.31|5900.61|5901.44|5900.74|5901.31|5900.61|4
1736484090000|2025-01-10 04:41:30|5901.44|5900.74|5901.19|5900.49|5901.44|5900.74|5901.19|5900.49|8
1736484100000|2025-01-10 04:41:40|5901.31|5900.61|5901.44|5900.74|5901.44|5900.74|5901.31|5900.61|8
1736484110000|2025-01-10 04:41:50|5901.56|5900.86|5901.69|5900.99|5901.69|5900.99|5901.56|5900.86|5
1736484120000|2025-01-10 04:42:00|5901.56|5900.86|5901.56|5900.86|5901.69|5900.99|5901.56|5900.86|4
1736484130000|2025-01-10 04:42:10|5901.44|5900.74|5901.56|5900.86|5901.56|5900.86|5901.44|5900.74|3
1736484140000|2025-01-10 04:42:20|5901.69|5900.99|5901.94|5901.24|5901.94|5901.24|5901.69|5900.99|26
1736484150000|2025-01-10 04:42:30|5902.06|5901.36|5901.94|5901.24|5902.06|5901.36|5901.94|5901.24|6
1736484160000|2025-01-10 04:42:40|5902.06|5901.36|5902.19|5901.49|5902.19|5901.49|5902.06|5901.36|34
1736484170000|2025-01-10 04:42:50|||||||||8
1736484180000|2025-01-10 04:43:00|5902.31|5901.61|5902.19|5901.49|5902.31|5901.61|5902.19|5901.49|13
1736484190000|2025-01-10 04:43:10|||||||||4
1736484200000|2025-01-10 04:43:20|5902.06|5901.36|5902.19|5901.49|5902.44|5901.74|5902.06|5901.36|18
1736484210000|2025-01-10 04:43:30|5902.31|5901.61|5902.19|5901.49|5902.31|5901.61|5902.19|5901.49|20
1736484240000|2025-01-10 04:44:00|5901.94|5901.24|5902.19|5901.49|5902.19|5901.49|5901.94|5901.24|14
1736484250000|2025-01-10 04:44:10|||||||||7
1736484270000|2025-01-10 04:44:30|5902.31|5901.61|5902.31|5901.61|5902.44|5901.74|5902.19|5901.49|18
1736484280000|2025-01-10 04:44:40|5902.44|5901.74|5902.44|5901.74|5902.44|5901.74|5902.19|5901.49|4
1736484290000|2025-01-10 04:44:50|||||||||4
1736484300000|2025-01-10 04:45:00|5902.31|5901.61|5902.44|5901.74|5902.44|5901.74|5902.19|5901.49|13
1736484320000|2025-01-10 04:45:20|5902.69|5901.99|5902.44|5901.74|5902.69|5901.99|5902.44|5901.74|11
1736484340000|2025-01-10 04:45:40|5902.56|5901.86|5902.44|5901.74|5902.69|5901.99|5902.44|5901.74|38
1736484350000|2025-01-10 04:45:50|5902.31|5901.61|5902.19|5901.49|5902.31|5901.61|5901.94|5901.24|7
1736484360000|2025-01-10 04:46:00|5902.06|5901.36|5902.19|5901.49|5902.19|5901.49|5901.94|5901.24|7
1736484370000|2025-01-10 04:46:10|5901.94|5901.24|5901.94|5901.24|5901.94|5901.24|5901.94|5901.24|1
1736484380000|2025-01-10 04:46:20|||||||||1
1736484390000|2025-01-10 04:46:30|5902.19|5901.49|5901.44|5900.74|5902.19|5901.49|5901.44|5900.74|29
1736484400000|2025-01-10 04:46:40|5901.19|5900.49|5900.94|5900.24|5901.19|5900.49|5900.94|5900.24|11
1736484410000|2025-01-10 04:46:50|5900.81|5900.11|5900.69|5899.99|5900.81|5900.11|5900.56|5899.86|18
1736484420000|2025-01-10 04:47:00|5900.56|5899.86|5900.69|5899.99|5900.69|5899.99|5900.44|5899.74|0
1736484430000|2025-01-10 04:47:10|||||||||1
1736484440000|2025-01-10 04:47:20|5900.44|5899.74|5900.44|5899.74|5900.44|5899.74|5900.44|5899.74|7
1736484450000|2025-01-10 04:47:30|5900.56|5899.86|5900.69|5899.99|5900.69|5899.99|5900.56|5899.86|20
1736484460000|2025-01-10 04:47:40|5900.94|5900.24|5900.81|5900.11|5900.94|5900.24|5900.81|5900.11|3
1736484470000|2025-01-10 04:47:50|5900.69|5899.99|5900.69|5899.99|5900.69|5899.99|5900.69|5899.99|8
1736484480000|2025-01-10 04:48:00|5900.81|5900.11|5900.94|5900.24|5900.94|5900.24|5900.81|5900.11|7
1736484490000|2025-01-10 04:48:10|5900.81|5900.11|5900.94|5900.24|5900.94|5900.24|5900.81|5900.11|2
1736484500000|2025-01-10 04:48:20|5900.81|5900.11|5900.94|5900.24|5900.94|5900.24|5900.69|5899.99|20
1736484510000|2025-01-10 04:48:30|5900.81|5900.11|5900.81|5900.11|5900.94|5900.24|5900.81|5900.11|12
1736484520000|2025-01-10 04:48:40|5900.69|5899.99|5900.69|5899.99|5900.69|5899.99|5900.19|5899.49|40
1736484530000|2025-01-10 04:48:50|5900.56|5899.86|5900.69|5899.99|5900.69|5899.99|5900.56|5899.86|5
1736484550000|2025-01-10 04:49:10|5900.81|5900.11|5900.69|5899.99|5900.81|5900.11|5900.69|5899.99|6
1736484560000|2025-01-10 04:49:20|5900.81|5900.11|5900.81|5900.11|5900.81|5900.11|5900.81|5900.11|5
1736484570000|2025-01-10 04:49:30|5900.94|5900.24|5900.94|5900.24|5900.94|5900.24|5900.94|5900.24|3
1736484580000|2025-01-10 04:49:40|5900.69|5899.99|5900.69|5899.99|5900.69|5899.99|5900.69|5899.99|6
1736484590000|2025-01-10 04:49:50|5900.81|5900.11|5900.94|5900.24|5900.94|5900.24|5900.81|5900.11|1
1736484600000|2025-01-10 04:50:00|5901.19|5900.49|5901.19|5900.49|5901.19|5900.49|5901.19|5900.49|6
1736484620000|2025-01-10 04:50:20|5901.69|5900.99|5901.44|5900.74|5901.69|5900.99|5901.44|5900.74|32
1736484640000|2025-01-10 04:50:40|5901.56|5900.86|5901.69|5900.99|5901.69|5900.99|5901.44|5900.74|4
1736484650000|2025-01-10 04:50:50|5901.81|5901.11|5901.94|5901.24|5901.94|5901.24|5901.81|5901.11|8
1736484660000|2025-01-10 04:51:00|5901.81|5901.11|5902.06|5901.36|5902.06|5901.36|5901.81|5901.11|26
1736484670000|2025-01-10 04:51:10|5902.19|5901.49|5902.44|5901.74|5902.44|5901.74|5902.19|5901.49|18
1736484680000|2025-01-10 04:51:20|||||||||2
1736484690000|2025-01-10 04:51:30|5902.19|5901.49|5902.19|5901.49|5902.19|5901.49|5902.19|5901.49|15
1736484710000|2025-01-10 04:51:50|5902.31|5901.61|5902.31|5901.61|5902.44|5901.74|5902.19|5901.49|21
1736484720000|2025-01-10 04:52:00|5902.44|5901.74|5902.44|5901.74|5902.44|5901.74|5902.44|5901.74|0
1736484740000|2025-01-10 04:52:20|5902.69|5901.99|5902.56|5901.86|5902.69|5901.99|5902.44|5901.74|12
1736484750000|2025-01-10 04:52:30|5902.44|5901.74|5902.56|5901.86|5902.56|5901.86|5902.44|5901.74|4
1736484760000|2025-01-10 04:52:40|5902.69|5901.99|5902.81|5902.11|5902.94|5902.24|5902.69|5901.99|22
1736484770000|2025-01-10 04:52:50|5902.94|5902.24|5902.69|5901.99|5902.94|5902.24|5902.69|5901.99|1
1736484780000|2025-01-10 04:53:00|5902.81|5902.11|5902.81|5902.11|5902.81|5902.11|5902.81|5902.11|18
1736484790000|2025-01-10 04:53:10|5902.94|5902.24|5902.94|5902.24|5902.94|5902.24|5902.94|5902.24|2
1736484800000|2025-01-10 04:53:20|5903.06|5902.36|5903.06|5902.36|5903.06|5902.36|5903.06|5902.36|11
1736484810000|2025-01-10 04:53:30|5902.94|5902.24|5903.19|5902.49|5903.19|5902.49|5902.94|5902.24|16
1736484820000|2025-01-10 04:53:40|5903.44|5902.74|5903.19|5902.49|5903.69|5902.99|5903.19|5902.49|73
1736484830000|2025-01-10 04:53:50|5903.06|5902.36|5903.19|5902.49|5903.19|5902.49|5903.06|5902.36|20
1736484840000|2025-01-10 04:54:00|5903.44|5902.74|5903.69|5902.99|5903.69|5902.99|5903.44|5902.74|17
1736484850000|2025-01-10 04:54:10|5903.94|5903.24|5903.94|5903.24|5903.94|5903.24|5903.94|5903.24|12
1736484860000|2025-01-10 04:54:20|5904.19|5903.49|5904.19|5903.49|5904.19|5903.49|5904.19|5903.49|16
1736484870000|2025-01-10 04:54:30|5904.06|5903.36|5904.19|5903.49|5904.19|5903.49|5903.94|5903.24|73
1736484880000|2025-01-10 04:54:40|5903.94|5903.24|5904.19|5903.49|5904.31|5903.61|5903.94|5903.24|53
1736484890000|2025-01-10 04:54:50|||||||||6
1736484900000|2025-01-10 04:55:00|5904.31|5903.61|5904.44|5903.74|5904.44|5903.74|5904.19|5903.49|17
1736484910000|2025-01-10 04:55:10|5904.19|5903.49|5903.94|5903.24|5904.19|5903.49|5903.94|5903.24|12
1736484920000|2025-01-10 04:55:20|5904.06|5903.36|5904.06|5903.36|5904.06|5903.36|5904.06|5903.36|6
1736484930000|2025-01-10 04:55:30|5903.94|5903.24|5904.06|5903.36|5904.19|5903.49|5903.94|5903.24|14
1736484940000|2025-01-10 04:55:40|5903.94|5903.24|5903.94|5903.24|5904.06|5903.36|5903.94|5903.24|12
1736484950000|2025-01-10 04:55:50|||||||||1
1736484970000|2025-01-10 04:56:10|5904.19|5903.49|5904.06|5903.36|5904.19|5903.49|5904.06|5903.36|12
1736484980000|2025-01-10 04:56:20|5903.94|5903.24|5903.94|5903.24|5903.94|5903.24|5903.94|5903.24|0
1736484990000|2025-01-10 04:56:30|5904.06|5903.36|5904.06|5903.36|5904.06|5903.36|5904.06|5903.36|5
1736485000000|2025-01-10 04:56:40|5904.19|5903.49|5904.19|5903.49|5904.19|5903.49|5904.19|5903.49|1
1736485010000|2025-01-10 04:56:50|||||||||4
1736485020000|2025-01-10 04:57:00|5904.31|5903.61|5904.44|5903.74|5904.44|5903.74|5904.31|5903.61|5
1736485030000|2025-01-10 04:57:10|5904.19|5903.49|5904.44|5903.74|5904.44|5903.74|5904.19|5903.49|9
1736485040000|2025-01-10 04:57:20|5904.19|5903.49|5904.44|5903.74|5904.44|5903.74|5904.19|5903.49|6
1736485060000|2025-01-10 04:57:40|||||||||16
1736485070000|2025-01-10 04:57:50|5904.31|5903.61|5904.19|5903.49|5904.31|5903.61|5904.19|5903.49|9
1736485080000|2025-01-10 04:58:00|5903.94|5903.24|5903.94|5903.24|5903.94|5903.24|5903.94|5903.24|14
1736485090000|2025-01-10 04:58:10|5903.81|5903.11|5903.69|5902.99|5903.94|5903.24|5903.69|5902.99|2
1736485100000|2025-01-10 04:58:20|5903.56|5902.86|5903.44|5902.74|5903.56|5902.86|5903.44|5902.74|5
1736485110000|2025-01-10 04:58:30|5903.69|5902.99|5903.69|5902.99|5903.69|5902.99|5903.69|5902.99|21
1736485130000|2025-01-10 04:58:50|||||||||4
1736485140000|2025-01-10 04:59:00|5903.94|5903.24|5903.81|5903.11|5903.94|5903.24|5903.69|5902.99|26
1736485150000|2025-01-10 04:59:10|5903.94|5903.24|5903.81|5903.11|5903.94|5903.24|5903.69|5902.99|6
1736485160000|2025-01-10 04:59:20|5903.69|5902.99|5903.94|5903.24|5903.94|5903.24|5903.69|5902.99|2
1736485170000|2025-01-10 04:59:30|5903.69|5902.99|5903.69|5902.99|5903.69|5902.99|5903.44|5902.74|36
1736485180000|2025-01-10 04:59:40|5903.81|5903.11|5903.94|5903.24|5903.94|5903.24|5903.81|5903.11|9
1736485190000|2025-01-10 04:59:50|5903.81|5903.11|5903.69|5902.99|5903.81|5903.11|5903.69|5902.99|0
1736485200000|2025-01-10 05:00:00|5903.94|5903.24|5903.94|5903.24|5904.06|5903.36|5903.94|5903.24|16
1736485210000|2025-01-10 05:00:10|5904.06|5903.36|5904.19|5903.49|5904.19|5903.49|5903.94|5903.24|13
1736485220000|2025-01-10 05:00:20|5904.06|5903.36|5904.19|5903.49|5904.19|5903.49|5903.94|5903.24|17
1736485230000|2025-01-10 05:00:30|5903.94|5903.24|5904.06|5903.36|5904.06|5903.36|5903.94|5903.24|2
1736485240000|2025-01-10 05:00:40|5904.19|5903.49|5904.19|5903.49|5904.19|5903.49|5903.94|5903.24|8
1736485250000|2025-01-10 05:00:50|5903.94|5903.24|5904.19|5903.49|5904.19|5903.49|5903.94|5903.24|3
1736485260000|2025-01-10 05:01:00|||||||||6
1736485270000|2025-01-10 05:01:10|5904.31|5903.61|5903.94|5903.24|5904.31|5903.61|5903.94|5903.24|11
1736485290000|2025-01-10 05:01:30|5903.81|5903.11|5904.19|5903.49|5904.19|5903.49|5903.81|5903.11|10
1736485300000|2025-01-10 05:01:40|5903.94|5903.24|5903.94|5903.24|5903.94|5903.24|5903.94|5903.24|7
1736485310000|2025-01-10 05:01:50|5903.81|5903.11|5903.81|5903.11|5903.81|5903.11|5903.69|5902.99|17
1736485320000|2025-01-10 05:02:00|5903.69|5902.99|5903.69|5902.99|5903.69|5902.99|5903.69|5902.99|0
1736485330000|2025-01-10 05:02:10|5903.44|5902.74|5903.56|5902.86|5903.69|5902.99|5903.44|5902.74|12
1736485340000|2025-01-10 05:02:20|5903.44|5902.74|5903.56|5902.86|5903.69|5902.99|5903.44|5902.74|14
1736485350000|2025-01-10 05:02:30|5903.69|5902.99|5903.69|5902.99|5903.69|5902.99|5903.69|5902.99|2
1736485360000|2025-01-10 05:02:40|5903.56|5902.86|5903.56|5902.86|5903.69|5902.99|5903.44|5902.74|4
1736485370000|2025-01-10 05:02:50|5903.69|5902.99|5903.44|5902.74|5903.69|5902.99|5903.44|5902.74|1
1736485380000|2025-01-10 05:03:00|5903.56|5902.86|5903.56|5902.86|5903.56|5902.86|5903.44|5902.74|7
1736485390000|2025-01-10 05:03:10|5903.44|5902.74|5903.44|5902.74|5903.56|5902.86|5903.44|5902.74|0
1736485400000|2025-01-10 05:03:20|5903.06|5902.36|5903.19|5902.49|5903.19|5902.49|5903.06|5902.36|19
1736485410000|2025-01-10 05:03:30|5903.06|5902.36|5903.19|5902.49|5903.19|5902.49|5902.94|5902.24|20
1736485420000|2025-01-10 05:03:40|||||||||2
1736485430000|2025-01-10 05:03:50|||||||||4
1736485440000|2025-01-10 05:04:00|5903.44|5902.74|5903.31|5902.61|5903.44|5902.74|5903.31|5902.61|7
1736485450000|2025-01-10 05:04:10|5903.19|5902.49|5903.69|5902.99|5903.69|5902.99|5903.19|5902.49|21
1736485460000|2025-01-10 05:04:20|5903.44|5902.74|5903.44|5902.74|5903.44|5902.74|5903.44|5902.74|9
1736485470000|2025-01-10 05:04:30|5903.31|5902.61|5903.19|5902.49|5903.31|5902.61|5903.19|5902.49|9
1736485480000|2025-01-10 05:04:40|5903.31|5902.61|5903.44|5902.74|5903.44|5902.74|5903.31|5902.61|6
1736485490000|2025-01-10 05:04:50|5903.31|5902.61|5903.31|5902.61|5903.31|5902.61|5903.19|5902.49|3
1736485500000|2025-01-10 05:05:00|5903.19|5902.49|5903.56|5902.86|5903.56|5902.86|5903.19|5902.49|17
1736485510000|2025-01-10 05:05:10|5903.69|5902.99|5903.56|5902.86|5903.69|5902.99|5903.56|5902.86|4
1736485520000|2025-01-10 05:05:20|5903.69|5902.99|5903.81|5903.11|5903.81|5903.11|5903.69|5902.99|19
1736485530000|2025-01-10 05:05:30|5903.94|5903.24|5903.94|5903.24|5903.94|5903.24|5903.94|5903.24|3
1736485540000|2025-01-10 05:05:40|5904.06|5903.36|5904.44|5903.74|5904.44|5903.74|5904.06|5903.36|20
1736485550000|2025-01-10 05:05:50|5904.56|5903.86|5904.69|5903.99|5904.94|5904.24|5904.56|5903.86|59
1736485560000|2025-01-10 05:06:00|5904.81|5904.11|5905.31|5904.61|5905.44|5904.74|5904.69|5903.99|118
1736485570000|2025-01-10 05:06:10|5905.19|5904.49|5905.44|5904.74|5905.44|5904.74|5905.19|5904.49|14
1736485580000|2025-01-10 05:06:20|5905.19|5904.49|5905.19|5904.49|5905.19|5904.49|5905.19|5904.49|6
1736485600000|2025-01-10 05:06:40|5904.94|5904.24|5905.19|5904.49|5905.19|5904.49|5904.94|5904.24|15
1736485610000|2025-01-10 05:06:50|||||||||3
1736485620000|2025-01-10 05:07:00|5905.44|5904.74|5905.44|5904.74|5905.44|5904.74|5905.31|5904.61|24
1736485630000|2025-01-10 05:07:10|5905.31|5904.61|5905.44|5904.74|5905.44|5904.74|5905.19|5904.49|20
1736485640000|2025-01-10 05:07:20|5905.31|5904.61|5905.19|5904.49|5905.44|5904.74|5905.19|5904.49|13
1736485650000|2025-01-10 05:07:30|5905.06|5904.36|5905.19|5904.49|5905.44|5904.74|5904.94|5904.24|28
1736485660000|2025-01-10 05:07:40|5905.44|5904.74|5905.19|5904.49|5905.44|5904.74|5905.19|5904.49|13
1736485670000|2025-01-10 05:07:50|5905.31|5904.61|5905.19|5904.49|5905.44|5904.74|5905.19|5904.49|5
1736485680000|2025-01-10 05:08:00|||||||||8
1736485690000|2025-01-10 05:08:10|5905.31|5904.61|5905.44|5904.74|5905.44|5904.74|5905.19|5904.49|5
1736485700000|2025-01-10 05:08:20|5905.31|5904.61|5905.31|5904.61|5905.31|5904.61|5905.19|5904.49|2
1736485710000|2025-01-10 05:08:30|5905.19|5904.49|5905.44|5904.74|5905.44|5904.74|5905.19|5904.49|7
1736485720000|2025-01-10 05:08:40|||||||||2
1736485730000|2025-01-10 05:08:50|5905.31|5904.61|5905.44|5904.74|5905.44|5904.74|5905.19|5904.49|10
1736485740000|2025-01-10 05:09:00|5905.31|5904.61|5905.19|5904.49|5905.31|5904.61|5905.19|5904.49|6
1736485750000|2025-01-10 05:09:10|5904.94|5904.24|5905.44|5904.74|5905.44|5904.74|5904.94|5904.24|11
1736485760000|2025-01-10 05:09:20|5905.31|5904.61|5905.44|5904.74|5905.44|5904.74|5905.31|5904.61|4
1736485770000|2025-01-10 05:09:30|||||||||2
1736485780000|2025-01-10 05:09:40|||||||||8
1736485790000|2025-01-10 05:09:50|5904.94|5904.24|5904.94|5904.24|5904.94|5904.24|5904.69|5903.99|64
1736485800000|2025-01-10 05:10:00|5904.81|5904.11|5904.94|5904.24|5904.94|5904.24|5904.81|5904.11|11
1736485810000|2025-01-10 05:10:10|5905.19|5904.49|5904.94|5904.24|5905.19|5904.49|5904.94|5904.24|12
1736485820000|2025-01-10 05:10:20|5904.81|5904.11|5904.94|5904.24|5904.94|5904.24|5904.81|5904.11|8
1736485830000|2025-01-10 05:10:30|5904.69|5903.99|5904.56|5903.86|5904.69|5903.99|5904.56|5903.86|20
1736485840000|2025-01-10 05:10:40|5904.44|5903.74|5905.44|5904.74|5905.44|5904.74|5904.44|5903.74|63
1736485850000|2025-01-10 05:10:50|5905.31|5904.61|5905.44|5904.74|5905.44|5904.74|5905.19|5904.49|146
1736485860000|2025-01-10 05:11:00|5905.19|5904.49|5905.19|5904.49|5905.19|5904.49|5905.19|5904.49|15
1736485880000|2025-01-10 05:11:20|5905.31|5904.61|5905.44|5904.74|5905.44|5904.74|5905.19|5904.49|15
1736485890000|2025-01-10 05:11:30|||||||||3
1736485900000|2025-01-10 05:11:40|5905.31|5904.61|5905.19|5904.49|5905.31|5904.61|5905.19|5904.49|72
1736485910000|2025-01-10 05:11:50|5905.31|5904.61|5905.44|5904.74|5905.44|5904.74|5905.31|5904.61|5
1736485920000|2025-01-10 05:12:00|5905.31|5904.61|5904.94|5904.24|5905.31|5904.61|5904.94|5904.24|18
1736485930000|2025-01-10 05:12:10|||||||||4
1736485940000|2025-01-10 05:12:20|||||||||6
1736485960000|2025-01-10 05:12:40|5905.19|5904.49|5905.19|5904.49|5905.19|5904.49|5905.19|5904.49|14
1736485970000|2025-01-10 05:12:50|||||||||1
1736485980000|2025-01-10 05:13:00|||||||||1
1736485990000|2025-01-10 05:13:10|5905.06|5904.36|5904.94|5904.24|5905.06|5904.36|5904.94|5904.24|17
1736486000000|2025-01-10 05:13:20|5905.06|5904.36|5904.69|5903.99|5905.06|5904.36|5904.69|5903.99|23
1736486010000|2025-01-10 05:13:30|||||||||8
1736486030000|2025-01-10 05:13:50|||||||||29
1736486040000|2025-01-10 05:14:00|5904.44|5903.74|5904.19|5903.49|5904.44|5903.74|5903.94|5903.24|93
1736486050000|2025-01-10 05:14:10|5904.31|5903.61|5904.31|5903.61|5904.31|5903.61|5904.31|5903.61|13
1736486060000|2025-01-10 05:14:20|5904.44|5903.74|5904.19|5903.49|5904.44|5903.74|5904.19|5903.49|5
1736486070000|2025-01-10 05:14:30|5904.06|5903.36|5904.19|5903.49|5904.19|5903.49|5904.06|5903.36|1
1736486080000|2025-01-10 05:14:40|||||||||3
1736486090000|2025-01-10 05:14:50|5904.31|5903.61|5904.44|5903.74|5904.44|5903.74|5904.31|5903.61|4
1736486100000|2025-01-10 05:15:00|5904.31|5903.61|5904.44|5903.74|5904.44|5903.74|5904.31|5903.61|14
1736486120000|2025-01-10 05:15:20|5904.31|5903.61|5904.31|5903.61|5904.31|5903.61|5904.31|5903.61|6
1736486130000|2025-01-10 05:15:30|5904.44|5903.74|5904.44|5903.74|5904.44|5903.74|5904.19|5903.49|8
1736486150000|2025-01-10 05:15:50|5904.69|5903.99|5904.56|5903.86|5904.69|5903.99|5904.44|5903.74|16
1736486160000|2025-01-10 05:16:00|5904.69|5903.99|5904.56|5903.86|5904.69|5903.99|5904.44|5903.74|3
1736486170000|2025-01-10 05:16:10|5904.69|5903.99|5904.69|5903.99|5904.69|5903.99|5904.56|5903.86|7
1736486180000|2025-01-10 05:16:20|||||||||6
1736486190000|2025-01-10 05:16:30|5904.81|5904.11|5904.69|5903.99|5904.81|5904.11|5904.69|5903.99|15
1736486200000|2025-01-10 05:16:40|5904.81|5904.11|5904.94|5904.24|5904.94|5904.24|5904.69|5903.99|5
1736486220000|2025-01-10 05:17:00|5905.06|5904.36|5905.19|5904.49|5905.44|5904.74|5905.06|5904.36|96
1736486230000|2025-01-10 05:17:10|5906.19|5905.49|5905.44|5904.74|5906.19|5905.49|5905.44|5904.74|242
1736486240000|2025-01-10 05:17:20|5905.31|5904.61|5905.44|5904.74|5905.44|5904.74|5905.31|5904.61|23
1736486250000|2025-01-10 05:17:30|5905.31|5904.61|5905.19|5904.49|5905.31|5904.61|5905.19|5904.49|14
1736486260000|2025-01-10 05:17:40|5905.31|5904.61|5905.44|5904.74|5905.44|5904.74|5905.31|5904.61|7
1736486270000|2025-01-10 05:17:50|5905.31|5904.61|5905.31|5904.61|5905.31|5904.61|5905.31|5904.61|13
1736486280000|2025-01-10 05:18:00|5905.44|5904.74|5905.44|5904.74|5905.44|5904.74|5905.44|5904.74|14
1736486290000|2025-01-10 05:18:10|5905.56|5904.86|5905.19|5904.49|5905.56|5904.86|5905.19|5904.49|12
1736486300000|2025-01-10 05:18:20|5905.31|5904.61|5905.31|5904.61|5905.44|5904.74|5905.19|5904.49|4
1736486310000|2025-01-10 05:18:30|5905.19|5904.49|5905.19|5904.49|5905.31|5904.61|5905.19|5904.49|4
1736486330000|2025-01-10 05:18:50|5905.06|5904.36|5905.06|5904.36|5905.06|5904.36|5905.06|5904.36|14
1736486340000|2025-01-10 05:19:00|5905.19|5904.49|5904.94|5904.24|5905.19|5904.49|5904.94|5904.24|2
1736486350000|2025-01-10 05:19:10|5905.19|5904.49|5905.19|5904.49|5905.19|5904.49|5905.19|5904.49|13
1736486360000|2025-01-10 05:19:20|5904.94|5904.24|5904.69|5903.99|5904.94|5904.24|5904.69|5903.99|17
1736486370000|2025-01-10 05:19:30|5904.94|5904.24|5904.81|5904.11|5904.94|5904.24|5904.69|5903.99|13
1736486380000|2025-01-10 05:19:40|5904.94|5904.24|5904.94|5904.24|5905.19|5904.49|5904.94|5904.24|16
1736486400000|2025-01-10 05:20:00|5905.19|5904.49|5905.06|5904.36|5905.19|5904.49|5905.06|5904.36|6
1736486410000|2025-01-10 05:20:10|5904.94|5904.24|5904.94|5904.24|5904.94|5904.24|5904.81|5904.11|3
1736486420000|2025-01-10 05:20:20|5904.81|5904.11|5904.69|5903.99|5904.81|5904.11|5904.69|5903.99|3
1736486430000|2025-01-10 05:20:30|5904.81|5904.11|5904.44|5903.74|5904.94|5904.24|5904.44|5903.74|18
1736486450000|2025-01-10 05:20:50|||||||||6
1736486460000|2025-01-10 05:21:00|||||||||2
1736486470000|2025-01-10 05:21:10|5904.69|5903.99|5904.69|5903.99|5904.69|5903.99|5904.56|5903.86|17
1736486480000|2025-01-10 05:21:20|5904.44|5903.74|5904.44|5903.74|5904.44|5903.74|5904.44|5903.74|5
1736486500000|2025-01-10 05:21:40|5904.31|5903.61|5904.69|5903.99|5904.69|5903.99|5903.94|5903.24|20
1736486510000|2025-01-10 05:21:50|5904.56|5903.86|5904.69|5903.99|5904.69|5903.99|5904.44|5903.74|8
1736486520000|2025-01-10 05:22:00|||||||||10
1736486530000|2025-01-10 05:22:10|5904.94|5904.24|5904.94|5904.24|5905.06|5904.36|5904.94|5904.24|16
1736486540000|2025-01-10 05:22:20|5905.19|5904.49|5904.94|5904.24|5905.19|5904.49|5904.94|5904.24|7
1736486550000|2025-01-10 05:22:30|5905.19|5904.49|5904.94|5904.24|5905.19|5904.49|5904.94|5904.24|5
1736486560000|2025-01-10 05:22:40|||||||||6
1736486570000|2025-01-10 05:22:50|5904.81|5904.11|5904.81|5904.11|5904.81|5904.11|5904.81|5904.11|8
1736486580000|2025-01-10 05:23:00|5904.94|5904.24|5904.69|5903.99|5904.94|5904.24|5904.69|5903.99|6
1736486590000|2025-01-10 05:23:10|||||||||12
1736486600000|2025-01-10 05:23:20|||||||||1
1736486610000|2025-01-10 05:23:30|||||||||4
1736486620000|2025-01-10 05:23:40|5904.56|5903.86|5904.44|5903.74|5904.56|5903.86|5904.44|5903.74|4
1736486630000|2025-01-10 05:23:50|5904.56|5903.86|5904.69|5903.99|5904.69|5903.99|5904.56|5903.86|9
1736486650000|2025-01-10 05:24:10|5904.56|5903.86|5904.44|5903.74|5904.69|5903.99|5904.44|5903.74|9
1736486660000|2025-01-10 05:24:20|5904.56|5903.86|5904.44|5903.74|5904.69|5903.99|5904.44|5903.74|7
1736486680000|2025-01-10 05:24:40|5904.56|5903.86|5904.69|5903.99|5904.69|5903.99|5904.44|5903.74|8
1736486700000|2025-01-10 05:25:00|5904.56|5903.86|5904.69|5903.99|5904.69|5903.99|5904.44|5903.74|9
1736486710000|2025-01-10 05:25:10|5904.56|5903.86|5904.69|5903.99|5904.69|5903.99|5904.56|5903.86|9
1736486730000|2025-01-10 05:25:30|5904.44|5903.74|5904.44|5903.74|5904.44|5903.74|5904.19|5903.49|13
1736486740000|2025-01-10 05:25:40|5904.69|5903.99|5904.69|5903.99|5904.69|5903.99|5904.69|5903.99|5
1736486750000|2025-01-10 05:25:50|||||||||4
1736486760000|2025-01-10 05:26:00|||||||||1
1736486770000|2025-01-10 05:26:10|||||||||3
1736486790000|2025-01-10 05:26:30|5904.81|5904.11|5905.19|5904.49|5905.19|5904.49|5904.81|5904.11|26
1736486800000|2025-01-10 05:26:40|||||||||6
1736486810000|2025-01-10 05:26:50|||||||||12
1736486820000|2025-01-10 05:27:00|5905.31|5904.61|5905.44|5904.74|5905.69|5904.99|5905.31|5904.61|56
1736486830000|2025-01-10 05:27:10|5905.56|5904.86|5905.69|5904.99|5905.69|5904.99|5905.56|5904.86|1
1736486840000|2025-01-10 05:27:20|||||||||3
1736486860000|2025-01-10 05:27:40|||||||||7
1736486870000|2025-01-10 05:27:50|5905.94|5905.24|5905.94|5905.24|5905.94|5905.24|5905.69|5904.99|29
1736486880000|2025-01-10 05:28:00|5905.81|5905.11|5905.94|5905.24|5905.94|5905.24|5905.69|5904.99|21
1736486890000|2025-01-10 05:28:10|5906.06|5905.36|5906.19|5905.49|5906.19|5905.49|5906.06|5905.36|26
1736486900000|2025-01-10 05:28:20|5906.31|5905.61|5906.44|5905.74|5906.44|5905.74|5906.19|5905.49|53
1736486910000|2025-01-10 05:28:30|5906.69|5905.99|5906.69|5905.99|5906.81|5906.11|5906.69|5905.99|40
1736486920000|2025-01-10 05:28:40|5906.94|5906.24|5906.69|5905.99|5907.19|5906.49|5906.69|5905.99|49
1736486930000|2025-01-10 05:28:50|5906.94|5906.24|5906.94|5906.24|5906.94|5906.24|5906.81|5906.11|19
1736486940000|2025-01-10 05:29:00|||||||||9
1736486950000|2025-01-10 05:29:10|5907.06|5906.36|5906.94|5906.24|5907.06|5906.36|5906.94|5906.24|9
1736486960000|2025-01-10 05:29:20|5907.19|5906.49|5906.94|5906.24|5907.19|5906.49|5906.94|5906.24|22
1736486970000|2025-01-10 05:29:30|5907.06|5906.36|5907.19|5906.49|5907.19|5906.49|5907.06|5906.36|13
1736486980000|2025-01-10 05:29:40|5907.31|5906.61|5907.19|5906.49|5907.31|5906.61|5907.19|5906.49|20
1736486990000|2025-01-10 05:29:50|5907.31|5906.61|5907.19|5906.49|5907.31|5906.61|5907.19|5906.49|46
1736487000000|2025-01-10 05:30:00|5906.94|5906.24|5906.06|5905.36|5906.94|5906.24|5906.06|5905.36|36
1736487010000|2025-01-10 05:30:10|5905.94|5905.24|5905.94|5905.24|5906.19|5905.49|5905.69|5904.99|27
1736487020000|2025-01-10 05:30:20|5906.19|5905.49|5907.44|5906.74|5907.56|5906.86|5906.19|5905.49|53
1736487030000|2025-01-10 05:30:30|5907.69|5906.99|5907.69|5906.99|5908.31|5907.61|5907.31|5906.61|183
1736487040000|2025-01-10 05:30:40|5908.06|5907.36|5907.94|5907.24|5908.19|5907.49|5907.94|5907.24|14
1736487050000|2025-01-10 05:30:50|5907.81|5907.11|5907.94|5907.24|5908.06|5907.36|5907.81|5907.11|28
1736487060000|2025-01-10 05:31:00|5908.19|5907.49|5907.69|5906.99|5908.19|5907.49|5907.69|5906.99|20
1736487070000|2025-01-10 05:31:10|5907.81|5907.11|5907.94|5907.24|5908.19|5907.49|5907.69|5906.99|17
1736487080000|2025-01-10 05:31:20|5907.81|5907.11|5907.69|5906.99|5907.81|5907.11|5907.69|5906.99|0
1736487090000|2025-01-10 05:31:30|5907.81|5907.11|5907.69|5906.99|5907.81|5907.11|5907.69|5906.99|18
1736487100000|2025-01-10 05:31:40|5907.81|5907.11|5907.69|5906.99|5907.94|5907.24|5907.69|5906.99|9
1736487110000|2025-01-10 05:31:50|5907.56|5906.86|5907.44|5906.74|5907.56|5906.86|5907.44|5906.74|9
1736487120000|2025-01-10 05:32:00|5907.56|5906.86|5907.44|5906.74|5907.69|5906.99|5907.44|5906.74|9
1736487130000|2025-01-10 05:32:10|||||||||5
1736487140000|2025-01-10 05:32:20|5907.19|5906.49|5907.44|5906.74|5907.44|5906.74|5907.19|5906.49|18
1736487150000|2025-01-10 05:32:30|5907.56|5906.86|5907.56|5906.86|5907.69|5906.99|5907.44|5906.74|6
1736487160000|2025-01-10 05:32:40|5907.69|5906.99|5907.19|5906.49|5907.69|5906.99|5907.19|5906.49|19
1736487170000|2025-01-10 05:32:50|5907.06|5906.36|5907.19|5906.49|5907.44|5906.74|5907.06|5906.36|11
1736487180000|2025-01-10 05:33:00|5906.94|5906.24|5907.19|5906.49|5907.19|5906.49|5906.94|5906.24|21
1736487190000|2025-01-10 05:33:10|5906.94|5906.24|5907.31|5906.61|5907.31|5906.61|5906.81|5906.11|15
1736487200000|2025-01-10 05:33:20|5907.44|5906.74|5907.44|5906.74|5907.44|5906.74|5907.44|5906.74|0
1736487210000|2025-01-10 05:33:30|5907.31|5906.61|5907.44|5906.74|5907.44|5906.74|5907.19|5906.49|16
1736487220000|2025-01-10 05:33:40|5907.31|5906.61|5907.19|5906.49|5907.44|5906.74|5907.19|5906.49|1
1736487230000|2025-01-10 05:33:50|5907.06|5906.36|5907.19|5906.49|5907.19|5906.49|5906.94|5906.24|2
1736487240000|2025-01-10 05:34:00|5907.44|5906.74|5907.19|5906.49|5907.44|5906.74|5907.06|5906.36|14
1736487250000|2025-01-10 05:34:10|||||||||1
1736487260000|2025-01-10 05:34:20|5907.31|5906.61|5907.44|5906.74|5907.44|5906.74|5907.31|5906.61|4
1736487270000|2025-01-10 05:34:30|5907.31|5906.61|5907.31|5906.61|5907.31|5906.61|5907.31|5906.61|0
1736487280000|2025-01-10 05:34:40|5907.44|5906.74|5907.44|5906.74|5907.44|5906.74|5907.44|5906.74|3
1736487290000|2025-01-10 05:34:50|5907.31|5906.61|5907.31|5906.61|5907.31|5906.61|5907.31|5906.61|9
1736487300000|2025-01-10 05:35:00|5907.19|5906.49|5907.44|5906.74|5907.44|5906.74|5907.19|5906.49|2
1736487310000|2025-01-10 05:35:10|5907.31|5906.61|5907.19|5906.49|5907.44|5906.74|5907.19|5906.49|12
1736487320000|2025-01-10 05:35:20|5906.94|5906.24|5907.19|5906.49|5907.19|5906.49|5906.94|5906.24|6
1736487330000|2025-01-10 05:35:30|5907.06|5906.36|5907.06|5906.36|5907.19|5906.49|5907.06|5906.36|14
1736487340000|2025-01-10 05:35:40|5907.19|5906.49|5906.94|5906.24|5907.19|5906.49|5906.94|5906.24|4
1736487350000|2025-01-10 05:35:50|5907.06|5906.36|5907.44|5906.74|5907.44|5906.74|5907.06|5906.36|15
1736487360000|2025-01-10 05:36:00|5907.31|5906.61|5907.44|5906.74|5907.44|5906.74|5907.31|5906.61|7
1736487370000|2025-01-10 05:36:10|5907.31|5906.61|5907.19|5906.49|5907.44|5906.74|5907.19|5906.49|20
1736487380000|2025-01-10 05:36:20|5907.31|5906.61|5907.19|5906.49|5907.31|5906.61|5907.19|5906.49|11
1736487390000|2025-01-10 05:36:30|5907.31|5906.61|5907.19|5906.49|5907.31|5906.61|5907.19|5906.49|3
1736487400000|2025-01-10 05:36:40|5906.69|5905.99|5906.69|5905.99|5906.94|5906.24|5906.69|5905.99|22
1736487410000|2025-01-10 05:36:50|5906.94|5906.24|5906.69|5905.99|5906.94|5906.24|5906.69|5905.99|8
1736487420000|2025-01-10 05:37:00|5906.56|5905.86|5906.31|5905.61|5906.56|5905.86|5906.19|5905.49|18
1736487430000|2025-01-10 05:37:10|5906.44|5905.74|5906.44|5905.74|5906.44|5905.74|5906.31|5905.61|11
1736487440000|2025-01-10 05:37:20|5906.31|5905.61|5906.19|5905.49|5906.31|5905.61|5906.19|5905.49|1
1736487450000|2025-01-10 05:37:30|5906.06|5905.36|5905.69|5904.99|5906.19|5905.49|5905.56|5904.86|54
1736487460000|2025-01-10 05:37:40|5905.56|5904.86|5905.19|5904.49|5905.56|5904.86|5905.19|5904.49|11
1736487470000|2025-01-10 05:37:50|5905.31|5904.61|5905.94|5905.24|5905.94|5905.24|5905.31|5904.61|26
1736487480000|2025-01-10 05:38:00|5905.81|5905.11|5905.94|5905.24|5905.94|5905.24|5905.81|5905.11|11
1736487490000|2025-01-10 05:38:10|5906.19|5905.49|5906.19|5905.49|5906.19|5905.49|5906.19|5905.49|9
1736487500000|2025-01-10 05:38:20|5906.06|5905.36|5906.19|5905.49|5906.31|5905.61|5906.06|5905.36|9
1736487510000|2025-01-10 05:38:30|5905.94|5905.24|5906.19|5905.49|5906.19|5905.49|5905.94|5905.24|17
1736487520000|2025-01-10 05:38:40|5906.31|5905.61|5906.31|5905.61|5906.44|5905.74|5906.19|5905.49|1
1736487530000|2025-01-10 05:38:50|5906.19|5905.49|5906.19|5905.49|5906.19|5905.49|5906.19|5905.49|0
1736487540000|2025-01-10 05:39:00|5906.31|5905.61|5905.94|5905.24|5906.31|5905.61|5905.94|5905.24|8
1736487550000|2025-01-10 05:39:10|5906.06|5905.36|5906.19|5905.49|5906.19|5905.49|5905.94|5905.24|10
1736487560000|2025-01-10 05:39:20|5906.06|5905.36|5906.19|5905.49|5906.19|5905.49|5906.06|5905.36|11
1736487580000|2025-01-10 05:39:40|5905.94|5905.24|5905.94|5905.24|5905.94|5905.24|5905.94|5905.24|8
1736487590000|2025-01-10 05:39:50|5905.69|5904.99|5905.81|5905.11|5905.94|5905.24|5905.69|5904.99|21
1736487600000|2025-01-10 05:40:00|5905.94|5905.24|5906.44|5905.74|5906.44|5905.74|5905.94|5905.24|15
1736487610000|2025-01-10 05:40:10|5906.31|5905.61|5906.19|5905.49|5906.31|5905.61|5906.19|5905.49|8
1736487620000|2025-01-10 05:40:20|5906.31|5905.61|5906.19|5905.49|5906.31|5905.61|5906.19|5905.49|1
1736487630000|2025-01-10 05:40:30|5906.31|5905.61|5906.44|5905.74|5906.44|5905.74|5906.31|5905.61|18
1736487640000|2025-01-10 05:40:40|5906.19|5905.49|5906.19|5905.49|5906.44|5905.74|5906.19|5905.49|7
1736487650000|2025-01-10 05:40:50|5906.31|5905.61|5906.44|5905.74|5906.44|5905.74|5906.31|5905.61|6
1736487660000|2025-01-10 05:41:00|5906.31|5905.61|5906.44|5905.74|5906.44|5905.74|5906.31|5905.61|13
1736487670000|2025-01-10 05:41:10|5906.19|5905.49|5906.19|5905.49|5906.19|5905.49|5906.19|5905.49|6
1736487680000|2025-01-10 05:41:20|5906.31|5905.61|5906.31|5905.61|5906.44|5905.74|5906.19|5905.49|5
1736487690000|2025-01-10 05:41:30|5906.44|5905.74|5906.31|5905.61|5906.44|5905.74|5906.31|5905.61|4
1736487700000|2025-01-10 05:41:40|5906.19|5905.49|5906.06|5905.36|5906.44|5905.74|5906.06|5905.36|13
1736487710000|2025-01-10 05:41:50|5906.19|5905.49|5905.94|5905.24|5906.19|5905.49|5905.94|5905.24|3
1736487720000|2025-01-10 05:42:00|5906.06|5905.36|5906.44|5905.74|5906.44|5905.74|5905.94|5905.24|17
1736487730000|2025-01-10 05:42:10|5906.31|5905.61|5906.44|5905.74|5906.44|5905.74|5906.19|5905.49|4
1736487740000|2025-01-10 05:42:20|5906.31|5905.61|5906.19|5905.49|5906.44|5905.74|5906.19|5905.49|2
1736487750000|2025-01-10 05:42:30|||||||||4
1736487760000|2025-01-10 05:42:40|5906.06|5905.36|5905.94|5905.24|5906.06|5905.36|5905.69|5904.99|8
1736487770000|2025-01-10 05:42:50|5905.81|5905.11|5905.69|5904.99|5905.81|5905.11|5905.44|5904.74|29
1736487780000|2025-01-10 05:43:00|5905.56|5904.86|5905.44|5904.74|5905.56|5904.86|5905.44|5904.74|4
1736487790000|2025-01-10 05:43:10|5905.56|5904.86|5905.94|5905.24|5905.94|5905.24|5905.56|5904.86|24
1736487800000|2025-01-10 05:43:20|5905.81|5905.11|5906.19|5905.49|5906.19|5905.49|5905.69|5904.99|25
1736487810000|2025-01-10 05:43:30|5906.44|5905.74|5906.19|5905.49|5906.44|5905.74|5906.19|5905.49|6
1736487820000|2025-01-10 05:43:40|5906.31|5905.61|5906.44|5905.74|5906.44|5905.74|5906.31|5905.61|3
1736487830000|2025-01-10 05:43:50|5906.56|5905.86|5906.44|5905.74|5906.56|5905.86|5906.44|5905.74|5
1736487840000|2025-01-10 05:44:00|5906.56|5905.86|5906.44|5905.74|5906.56|5905.86|5906.44|5905.74|5
1736487850000|2025-01-10 05:44:10|5906.31|5905.61|5906.19|5905.49|5906.44|5905.74|5906.19|5905.49|3
1736487860000|2025-01-10 05:44:20|5906.06|5905.36|5905.94|5905.24|5906.06|5905.36|5905.94|5905.24|4
1736487870000|2025-01-10 05:44:30|5906.06|5905.36|5905.94|5905.24|5906.19|5905.49|5905.94|5905.24|8
1736487880000|2025-01-10 05:44:40|5905.69|5904.99|5905.69|5904.99|5905.69|5904.99|5905.69|5904.99|3
1736487890000|2025-01-10 05:44:50|5905.81|5905.11|5905.94|5905.24|5905.94|5905.24|5905.69|5904.99|5
1736487910000|2025-01-10 05:45:10|5905.69|5904.99|5905.69|5904.99|5905.69|5904.99|5905.69|5904.99|19
1736487920000|2025-01-10 05:45:20|5905.56|5904.86|5905.19|5904.49|5905.69|5904.99|5905.19|5904.49|12
1736487930000|2025-01-10 05:45:30|5905.31|5904.61|5905.69|5904.99|5905.69|5904.99|5905.31|5904.61|15
1736487940000|2025-01-10 05:45:40|5905.81|5905.11|5905.94|5905.24|5905.94|5905.24|5905.69|5904.99|14
1736487950000|2025-01-10 05:45:50|5906.19|5905.49|5906.31|5905.61|5906.31|5905.61|5906.19|5905.49|10
1736487960000|2025-01-10 05:46:00|5906.44|5905.74|5906.44|5905.74|5906.56|5905.86|5906.44|5905.74|2
1736487990000|2025-01-10 05:46:30|5906.19|5905.49|5906.19|5905.49|5906.31|5905.61|5906.19|5905.49|15
1736488000000|2025-01-10 05:46:40|||||||||3
1736488030000|2025-01-10 05:47:10|5906.06|5905.36|5906.19|5905.49|5906.19|5905.49|5905.94|5905.24|16
1736488040000|2025-01-10 05:47:20|5906.06|5905.36|5905.94|5905.24|5906.19|5905.49|5905.94|5905.24|11
1736488050000|2025-01-10 05:47:30|5906.06|5905.36|5906.06|5905.36|5906.19|5905.49|5905.94|5905.24|5
1736488060000|2025-01-10 05:47:40|5905.94|5905.24|5905.94|5905.24|5906.06|5905.36|5905.94|5905.24|0
1736488070000|2025-01-10 05:47:50|5906.06|5905.36|5906.44|5905.74|5906.44|5905.74|5905.94|5905.24|42
1736488080000|2025-01-10 05:48:00|5906.69|5905.99|5906.69|5905.99|5906.69|5905.99|5906.69|5905.99|7
1736488090000|2025-01-10 05:48:10|5906.81|5906.11|5906.81|5906.11|5906.81|5906.11|5906.81|5906.11|7
1736488100000|2025-01-10 05:48:20|5906.69|5905.99|5906.69|5905.99|5906.69|5905.99|5906.69|5905.99|0
1736488110000|2025-01-10 05:48:30|||||||||3
1736488120000|2025-01-10 05:48:40|||||||||3
1736488130000|2025-01-10 05:48:50|5906.44|5905.74|5906.44|5905.74|5906.44|5905.74|5906.44|5905.74|10
1736488140000|2025-01-10 05:49:00|||||||||4
1736488150000|2025-01-10 05:49:10|5906.31|5905.61|5906.31|5905.61|5906.31|5905.61|5906.31|5905.61|12
1736488160000|2025-01-10 05:49:20|5906.44|5905.74|5906.44|5905.74|5906.44|5905.74|5906.19|5905.49|10
1736488170000|2025-01-10 05:49:30|5906.19|5905.49|5906.19|5905.49|5906.19|5905.49|5906.19|5905.49|6
1736488180000|2025-01-10 05:49:40|5906.31|5905.61|5906.31|5905.61|5906.44|5905.74|5906.31|5905.61|3
1736488190000|2025-01-10 05:49:50|5906.19|5905.49|5906.31|5905.61|5906.31|5905.61|5906.19|5905.49|13
1736488200000|2025-01-10 05:50:00|5906.19|5905.49|5906.19|5905.49|5906.19|5905.49|5906.19|5905.49|44
1736488210000|2025-01-10 05:50:10|5906.31|5905.61|5906.44|5905.74|5906.44|5905.74|5906.31|5905.61|17
1736488220000|2025-01-10 05:50:20|||||||||2
1736488230000|2025-01-10 05:50:30|5906.19|5905.49|5906.31|5905.61|5906.31|5905.61|5906.19|5905.49|9
1736488240000|2025-01-10 05:50:40|5906.19|5905.49|5906.19|5905.49|5906.19|5905.49|5906.19|5905.49|1
1736488250000|2025-01-10 05:50:50|5906.06|5905.36|5906.19|5905.49|5906.19|5905.49|5906.06|5905.36|5
1736488260000|2025-01-10 05:51:00|5906.31|5905.61|5905.94|5905.24|5906.31|5905.61|5905.94|5905.24|26
1736488270000|2025-01-10 05:51:10|5906.06|5905.36|5906.19|5905.49|5906.19|5905.49|5906.06|5905.36|13
1736488280000|2025-01-10 05:51:20|5906.31|5905.61|5906.44|5905.74|5906.44|5905.74|5906.19|5905.49|10
1736488290000|2025-01-10 05:51:30|5906.31|5905.61|5906.44|5905.74|5906.44|5905.74|5906.31|5905.61|11
1736488300000|2025-01-10 05:51:40|5906.31|5905.61|5905.94|5905.24|5906.44|5905.74|5905.94|5905.24|9
1736488310000|2025-01-10 05:51:50|5906.06|5905.36|5906.19|5905.49|5906.19|5905.49|5906.06|5905.36|0
1736488320000|2025-01-10 05:52:00|||||||||18
1736488330000|2025-01-10 05:52:10|5906.44|5905.74|5906.69|5905.99|5906.69|5905.99|5906.44|5905.74|9
1736488340000|2025-01-10 05:52:20|5906.81|5906.11|5906.94|5906.24|5906.94|5906.24|5906.81|5906.11|8
1736488350000|2025-01-10 05:52:30|5906.69|5905.99|5906.69|5905.99|5906.94|5906.24|5906.69|5905.99|11
1736488370000|2025-01-10 05:52:50|5906.81|5906.11|5906.94|5906.24|5906.94|5906.24|5906.81|5906.11|9
1736488380000|2025-01-10 05:53:00|5906.69|5905.99|5906.69|5905.99|5906.69|5905.99|5906.69|5905.99|4
1736488390000|2025-01-10 05:53:10|5906.19|5905.49|5906.19|5905.49|5906.19|5905.49|5906.19|5905.49|31
1736488400000|2025-01-10 05:53:20|5906.31|5905.61|5905.94|5905.24|5906.44|5905.74|5905.94|5905.24|10
1736488410000|2025-01-10 05:53:30|5906.06|5905.36|5906.19|5905.49|5906.19|5905.49|5906.06|5905.36|9
1736488420000|2025-01-10 05:53:40|||||||||3
1736488430000|2025-01-10 05:53:50|||||||||4
1736488440000|2025-01-10 05:54:00|5905.81|5905.11|5905.94|5905.24|5905.94|5905.24|5905.69|5904.99|15
1736488450000|2025-01-10 05:54:10|||||||||1
1736488460000|2025-01-10 05:54:20|||||||||14
1736488480000|2025-01-10 05:54:40|5905.81|5905.11|5905.94|5905.24|5905.94|5905.24|5905.81|5905.11|9
1736488490000|2025-01-10 05:54:50|||||||||4
1736488500000|2025-01-10 05:55:00|5905.69|5904.99|5905.19|5904.49|5905.69|5904.99|5905.19|5904.49|29
1736488510000|2025-01-10 05:55:10|5905.06|5904.36|5904.44|5903.74|5905.06|5904.36|5904.44|5903.74|33
1736488520000|2025-01-10 05:55:20|5904.56|5903.86|5904.94|5904.24|5904.94|5904.24|5904.44|5903.74|48
1736488530000|2025-01-10 05:55:30|5904.69|5903.99|5904.94|5904.24|5904.94|5904.24|5904.69|5903.99|36
1736488540000|2025-01-10 05:55:40|||||||||1
1736488550000|2025-01-10 05:55:50|5905.19|5904.49|5905.19|5904.49|5905.31|5904.61|5905.19|5904.49|21
1736488560000|2025-01-10 05:56:00|5905.31|5904.61|5905.06|5904.36|5905.44|5904.74|5905.06|5904.36|13
1736488570000|2025-01-10 05:56:10|5905.19|5904.49|5905.44|5904.74|5905.44|5904.74|5905.19|5904.49|10
1736488580000|2025-01-10 05:56:20|5905.31|5904.61|5905.44|5904.74|5905.44|5904.74|5905.19|5904.49|18
1736488590000|2025-01-10 05:56:30|5905.31|5904.61|5905.19|5904.49|5905.31|5904.61|5905.19|5904.49|0
1736488600000|2025-01-10 05:56:40|5905.44|5904.74|5905.44|5904.74|5905.44|5904.74|5905.44|5904.74|25
1736488620000|2025-01-10 05:57:00|5905.31|5904.61|5905.19|5904.49|5905.69|5904.99|5905.19|5904.49|26
1736488630000|2025-01-10 05:57:10|5905.31|5904.61|5904.94|5904.24|5905.31|5904.61|5904.94|5904.24|12
1736488640000|2025-01-10 05:57:20|5904.69|5903.99|5904.94|5904.24|5904.94|5904.24|5904.69|5903.99|16
1736488650000|2025-01-10 05:57:30|5904.69|5903.99|5904.69|5903.99|5904.81|5904.11|5904.69|5903.99|15
1736488660000|2025-01-10 05:57:40|||||||||1
1736488670000|2025-01-10 05:57:50|5904.81|5904.11|5904.94|5904.24|5904.94|5904.24|5904.69|5903.99|13
1736488680000|2025-01-10 05:58:00|5905.06|5904.36|5904.94|5904.24|5905.06|5904.36|5904.94|5904.24|4
1736488690000|2025-01-10 05:58:10|5904.81|5904.11|5904.69|5903.99|5904.81|5904.11|5904.69|5903.99|4
1736488700000|2025-01-10 05:58:20|5904.94|5904.24|5905.19|5904.49|5905.44|5904.74|5904.94|5904.24|21
1736488720000|2025-01-10 05:58:40|5904.94|5904.24|5904.94|5904.24|5905.06|5904.36|5904.94|5904.24|6
1736488730000|2025-01-10 05:58:50|||||||||2
1736488740000|2025-01-10 05:59:00|5904.81|5904.11|5904.94|5904.24|5904.94|5904.24|5904.81|5904.11|8
1736488760000|2025-01-10 05:59:20|5904.69|5903.99|5904.94|5904.24|5904.94|5904.24|5904.69|5903.99|14
1736488770000|2025-01-10 05:59:30|5904.81|5904.11|5905.19|5904.49|5905.19|5904.49|5904.69|5903.99|33
1736488780000|2025-01-10 05:59:40|||||||||2
1736488790000|2025-01-10 05:59:50|5904.94|5904.24|5905.69|5904.99|5905.69|5904.99|5904.94|5904.24|19
1736488800000|2025-01-10 06:00:00|5905.44|5904.74|5904.94|5904.24|5905.44|5904.74|5904.94|5904.24|25
1736488810000|2025-01-10 06:00:10|5905.06|5904.36|5904.44|5903.74|5905.19|5904.49|5904.44|5903.74|32
1736488820000|2025-01-10 06:00:20|5904.56|5903.86|5904.44|5903.74|5904.69|5903.99|5904.31|5903.61|67
1736488830000|2025-01-10 06:00:30|5904.69|5903.99|5904.44|5903.74|5904.69|5903.99|5904.44|5903.74|14
1736488840000|2025-01-10 06:00:40|5904.56|5903.86|5904.44|5903.74|5904.69|5903.99|5904.19|5903.49|16
1736488850000|2025-01-10 06:00:50|5904.31|5903.61|5904.19|5903.49|5904.31|5903.61|5904.19|5903.49|8
1736488860000|2025-01-10 06:01:00|5904.31|5903.61|5904.44|5903.74|5904.44|5903.74|5904.19|5903.49|19
1736488870000|2025-01-10 06:01:10|5904.19|5903.49|5904.44|5903.74|5904.44|5903.74|5904.19|5903.49|19
1736488880000|2025-01-10 06:01:20|5904.69|5903.99|5904.69|5903.99|5904.69|5903.99|5904.69|5903.99|6
1736488890000|2025-01-10 06:01:30|5904.44|5903.74|5904.56|5903.86|5904.56|5903.86|5904.44|5903.74|6
1736488900000|2025-01-10 06:01:40|5904.44|5903.74|5904.69|5903.99|5904.69|5903.99|5904.44|5903.74|9
1736488910000|2025-01-10 06:01:50|5904.56|5903.86|5904.44|5903.74|5904.56|5903.86|5904.44|5903.74|0
1736488920000|2025-01-10 06:02:00|5904.19|5903.49|5903.44|5902.74|5904.31|5903.61|5903.44|5902.74|54
1736488930000|2025-01-10 06:02:10|5903.31|5902.61|5903.19|5902.49|5903.44|5902.74|5903.19|5902.49|34
1736488940000|2025-01-10 06:02:20|5903.44|5902.74|5903.44|5902.74|5903.44|5902.74|5902.69|5901.99|77
1736488950000|2025-01-10 06:02:30|5903.56|5902.86|5903.44|5902.74|5903.69|5902.99|5903.44|5902.74|17
1736488960000|2025-01-10 06:02:40|5903.56|5902.86|5903.44|5902.74|5903.69|5902.99|5903.44|5902.74|32
1736488970000|2025-01-10 06:02:50|5903.69|5902.99|5903.19|5902.49|5903.69|5902.99|5903.19|5902.49|15
1736488980000|2025-01-10 06:03:00|5903.31|5902.61|5903.19|5902.49|5903.44|5902.74|5903.19|5902.49|5
1736488990000|2025-01-10 06:03:10|5903.31|5902.61|5903.31|5902.61|5903.31|5902.61|5903.31|5902.61|18
1736489000000|2025-01-10 06:03:20|5903.19|5902.49|5902.94|5902.24|5903.19|5902.49|5902.81|5902.11|23
1736489010000|2025-01-10 06:03:30|5903.44|5902.74|5903.56|5902.86|5903.69|5902.99|5903.44|5902.74|43
1736489020000|2025-01-10 06:03:40|5903.69|5902.99|5903.94|5903.24|5903.94|5903.24|5903.69|5902.99|12
1736489030000|2025-01-10 06:03:50|5903.81|5903.11|5903.94|5903.24|5903.94|5903.24|5903.69|5902.99|7
1736489040000|2025-01-10 06:04:00|5903.81|5903.11|5903.69|5902.99|5903.81|5903.11|5903.69|5902.99|7
1736489050000|2025-01-10 06:04:10|5903.81|5903.11|5903.69|5902.99|5903.94|5903.24|5903.69|5902.99|5
1736489060000|2025-01-10 06:04:20|5903.94|5903.24|5903.94|5903.24|5903.94|5903.24|5903.94|5903.24|2
1736489070000|2025-01-10 06:04:30|5904.19|5903.49|5904.19|5903.49|5904.19|5903.49|5904.06|5903.36|15
1736489080000|2025-01-10 06:04:40|5904.44|5903.74|5904.44|5903.74|5904.69|5903.99|5904.31|5903.61|11
1736489090000|2025-01-10 06:04:50|5904.69|5903.99|5904.19|5903.49|5904.69|5903.99|5904.19|5903.49|28
1736489100000|2025-01-10 06:05:00|5904.31|5903.61|5904.56|5903.86|5904.56|5903.86|5904.31|5903.61|18
1736489110000|2025-01-10 06:05:10|5904.69|5903.99|5904.69|5903.99|5904.69|5903.99|5904.19|5903.49|31
1736489120000|2025-01-10 06:05:20|5904.94|5904.24|5904.19|5903.49|5904.94|5904.24|5904.19|5903.49|39
1736489130000|2025-01-10 06:05:30|5904.31|5903.61|5904.44|5903.74|5904.44|5903.74|5904.19|5903.49|8
1736489140000|2025-01-10 06:05:40|||||||||4
1736489150000|2025-01-10 06:05:50|5904.19|5903.49|5904.31|5903.61|5904.31|5903.61|5904.19|5903.49|5
1736489160000|2025-01-10 06:06:00|5904.44|5903.74|5904.19|5903.49|5904.56|5903.86|5904.19|5903.49|12
1736489170000|2025-01-10 06:06:10|5904.31|5903.61|5904.31|5903.61|5904.31|5903.61|5904.19|5903.49|2
1736489180000|2025-01-10 06:06:20|5904.19|5903.49|5904.19|5903.49|5904.31|5903.61|5904.19|5903.49|3
1736489190000|2025-01-10 06:06:30|5904.31|5903.61|5904.44|5903.74|5904.69|5903.99|5904.19|5903.49|16
1736489200000|2025-01-10 06:06:40|5904.56|5903.86|5904.94|5904.24|5904.94|5904.24|5904.56|5903.86|4
1736489210000|2025-01-10 06:06:50|5904.81|5904.11|5904.81|5904.11|5904.81|5904.11|5904.69|5903.99|18
1736489220000|2025-01-10 06:07:00|5904.69|5903.99|5904.19|5903.49|5904.69|5903.99|5904.19|5903.49|8
1736489230000|2025-01-10 06:07:10|5904.31|5903.61|5904.19|5903.49|5904.31|5903.61|5904.19|5903.49|12
1736489240000|2025-01-10 06:07:20|5904.06|5903.36|5904.19|5903.49|5904.19|5903.49|5903.94|5903.24|9
1736489250000|2025-01-10 06:07:30|5904.44|5903.74|5904.44|5903.74|5904.44|5903.74|5904.31|5903.61|4
1736489260000|2025-01-10 06:07:40|5904.69|5903.99|5904.56|5903.86|5904.69|5903.99|5904.44|5903.74|13
1736489270000|2025-01-10 06:07:50|5904.44|5903.74|5904.19|5903.49|5904.44|5903.74|5904.19|5903.49|8
1736489280000|2025-01-10 06:08:00|5904.06|5903.36|5904.06|5903.36|5904.06|5903.36|5903.94|5903.24|12
1736489290000|2025-01-10 06:08:10|5903.94|5903.24|5904.19|5903.49|5904.19|5903.49|5903.94|5903.24|0
1736489300000|2025-01-10 06:08:20|5904.06|5903.36|5903.94|5903.24|5904.06|5903.36|5903.94|5903.24|4
1736489310000|2025-01-10 06:08:30|5903.44|5902.74|5903.44|5902.74|5903.56|5902.86|5903.44|5902.74|19
1736489320000|2025-01-10 06:08:40|5903.69|5902.99|5903.69|5902.99|5903.69|5902.99|5903.69|5902.99|19
1736489340000|2025-01-10 06:09:00|||||||||14
1736489350000|2025-01-10 06:09:10|5903.44|5902.74|5903.19|5902.49|5903.44|5902.74|5903.19|5902.49|19
1736489360000|2025-01-10 06:09:20|5903.44|5902.74|5903.69|5902.99|5903.69|5902.99|5903.44|5902.74|12
1736489370000|2025-01-10 06:09:30|||||||||1
1736489380000|2025-01-10 06:09:40|5903.44|5902.74|5903.44|5902.74|5903.44|5902.74|5903.44|5902.74|13
1736489390000|2025-01-10 06:09:50|5903.56|5902.86|5903.56|5902.86|5903.69|5902.99|5903.56|5902.86|10
1736489400000|2025-01-10 06:10:00|5903.69|5902.99|5903.19|5902.49|5903.69|5902.99|5903.19|5902.49|6
1736489410000|2025-01-10 06:10:10|5902.94|5902.24|5902.94|5902.24|5902.94|5902.24|5902.94|5902.24|15
1736489420000|2025-01-10 06:10:20|5903.06|5902.36|5903.19|5902.49|5903.19|5902.49|5903.06|5902.36|4
1736489430000|2025-01-10 06:10:30|5903.44|5902.74|5903.44|5902.74|5903.44|5902.74|5903.44|5902.74|3
1736489440000|2025-01-10 06:10:40|5903.56|5902.86|5903.69|5902.99|5903.69|5902.99|5903.56|5902.86|20
1736489450000|2025-01-10 06:10:50|5903.56|5902.86|5903.44|5902.74|5903.56|5902.86|5903.44|5902.74|12
1736489460000|2025-01-10 06:11:00|5902.94|5902.24|5903.06|5902.36|5903.06|5902.36|5902.94|5902.24|20
1736489470000|2025-01-10 06:11:10|5902.94|5902.24|5903.19|5902.49|5903.19|5902.49|5902.94|5902.24|11
1736489480000|2025-01-10 06:11:20|||||||||8
1736489490000|2025-01-10 06:11:30|5903.06|5902.36|5902.94|5902.24|5903.06|5902.36|5902.94|5902.24|6
1736489500000|2025-01-10 06:11:40|5903.19|5902.49|5903.19|5902.49|5903.19|5902.49|5903.19|5902.49|15
1736489510000|2025-01-10 06:11:50|||||||||5
1736489520000|2025-01-10 06:12:00|5903.06|5902.36|5903.19|5902.49|5903.19|5902.49|5903.06|5902.36|15
1736489530000|2025-01-10 06:12:10|||||||||3
1736489540000|2025-01-10 06:12:20|5903.06|5902.36|5902.94|5902.24|5903.06|5902.36|5902.94|5902.24|8
1736489550000|2025-01-10 06:12:30|5903.06|5902.36|5902.69|5901.99|5903.19|5902.49|5902.69|5901.99|16
1736489560000|2025-01-10 06:12:40|5902.81|5902.11|5902.94|5902.24|5902.94|5902.24|5902.81|5902.11|2
1736489570000|2025-01-10 06:12:50|5902.69|5901.99|5902.69|5901.99|5902.69|5901.99|5902.69|5901.99|5
1736489580000|2025-01-10 06:13:00|5902.81|5902.11|5902.69|5901.99|5902.94|5902.24|5902.69|5901.99|12
1736489590000|2025-01-10 06:13:10|5902.94|5902.24|5902.94|5902.24|5902.94|5902.24|5902.81|5902.11|6
1736489600000|2025-01-10 06:13:20|5902.81|5902.11|5902.69|5901.99|5902.81|5902.11|5902.69|5901.99|9
1736489610000|2025-01-10 06:13:30|5902.56|5901.86|5902.06|5901.36|5902.56|5901.86|5902.06|5901.36|29
1736489620000|2025-01-10 06:13:40|5902.19|5901.49|5902.31|5901.61|5902.44|5901.74|5902.19|5901.49|28
1736489630000|2025-01-10 06:13:50|5902.19|5901.49|5901.94|5901.24|5902.19|5901.49|5901.94|5901.24|13
1736489640000|2025-01-10 06:14:00|5902.44|5901.74|5902.69|5901.99|5902.69|5901.99|5902.44|5901.74|173
1736489650000|2025-01-10 06:14:10|5902.81|5902.11|5902.94|5902.24|5902.94|5902.24|5902.81|5902.11|20
1736489660000|2025-01-10 06:14:20|||||||||2
1736489670000|2025-01-10 06:14:30|5903.06|5902.36|5903.44|5902.74|5903.44|5902.74|5903.06|5902.36|10
1736489680000|2025-01-10 06:14:40|||||||||1
1736489690000|2025-01-10 06:14:50|5903.31|5902.61|5903.19|5902.49|5903.31|5902.61|5903.19|5902.49|19
1736489700000|2025-01-10 06:15:00|5903.06|5902.36|5903.19|5902.49|5903.19|5902.49|5902.94|5902.24|9
1736489710000|2025-01-10 06:15:10|5903.44|5902.74|5903.56|5902.86|5903.56|5902.86|5903.44|5902.74|25
1736489720000|2025-01-10 06:15:20|5903.44|5902.74|5903.69|5902.99|5903.69|5902.99|5903.44|5902.74|3
1736489740000|2025-01-10 06:15:40|||||||||9
1736489750000|2025-01-10 06:15:50|5903.81|5903.11|5903.69|5902.99|5903.81|5903.11|5903.69|5902.99|14
1736489760000|2025-01-10 06:16:00|5903.19|5902.49|5902.94|5902.24|5903.19|5902.49|5902.94|5902.24|23
1736489770000|2025-01-10 06:16:10|5903.19|5902.49|5903.19|5902.49|5903.19|5902.49|5903.06|5902.36|11
1736489780000|2025-01-10 06:16:20|5903.06|5902.36|5903.19|5902.49|5903.19|5902.49|5903.06|5902.36|7
1736489810000|2025-01-10 06:16:50|5903.31|5902.61|5903.44|5902.74|5903.44|5902.74|5903.31|5902.61|14
1736489830000|2025-01-10 06:17:10|5903.31|5902.61|5903.19|5902.49|5903.44|5902.74|5903.19|5902.49|5
1736489840000|2025-01-10 06:17:20|5903.06|5902.36|5903.19|5902.49|5903.19|5902.49|5903.06|5902.36|7
1736489850000|2025-01-10 06:17:30|5903.31|5902.61|5903.44|5902.74|5903.44|5902.74|5903.31|5902.61|8
1736489860000|2025-01-10 06:17:40|||||||||3
1736489880000|2025-01-10 06:18:00|5903.31|5902.61|5903.19|5902.49|5903.31|5902.61|5903.19|5902.49|8
1736489890000|2025-01-10 06:18:10|5903.31|5902.61|5903.19|5902.49|5903.31|5902.61|5903.19|5902.49|14
1736489900000|2025-01-10 06:18:20|5903.31|5902.61|5903.44|5902.74|5903.44|5902.74|5903.31|5902.61|3
1736489910000|2025-01-10 06:18:30|5903.56|5902.86|5903.69|5902.99|5903.69|5902.99|5903.56|5902.86|10
1736489920000|2025-01-10 06:18:40|5903.81|5903.11|5903.69|5902.99|5903.94|5903.24|5903.69|5902.99|8
1736489930000|2025-01-10 06:18:50|5903.81|5903.11|5903.81|5903.11|5903.81|5903.11|5903.81|5903.11|6
1736489940000|2025-01-10 06:19:00|5903.94|5903.24|5903.31|5902.61|5903.94|5903.24|5903.19|5902.49|17
1736489950000|2025-01-10 06:19:10|5903.19|5902.49|5903.19|5902.49|5903.19|5902.49|5902.94|5902.24|13
1736489960000|2025-01-10 06:19:20|5903.31|5902.61|5903.19|5902.49|5903.31|5902.61|5903.19|5902.49|5
1736489970000|2025-01-10 06:19:30|5903.31|5902.61|5903.44|5902.74|5903.44|5902.74|5903.31|5902.61|5
1736489980000|2025-01-10 06:19:40|||||||||9
1736489990000|2025-01-10 06:19:50|||||||||3
1736490000000|2025-01-10 06:20:00|5903.19|5902.49|5903.19|5902.49|5903.19|5902.49|5903.19|5902.49|5
1736490010000|2025-01-10 06:20:10|5903.31|5902.61|5903.19|5902.49|5903.31|5902.61|5903.19|5902.49|6
1736490020000|2025-01-10 06:20:20|5903.31|5902.61|5903.56|5902.86|5903.56|5902.86|5903.31|5902.61|12
1736490030000|2025-01-10 06:20:30|5903.44|5902.74|5903.44|5902.74|5903.56|5902.86|5903.44|5902.74|0
1736490040000|2025-01-10 06:20:40|||||||||4
1736490050000|2025-01-10 06:20:50|5903.69|5902.99|5903.44|5902.74|5903.69|5902.99|5903.44|5902.74|13
1736490060000|2025-01-10 06:21:00|5903.56|5902.86|5903.56|5902.86|5903.56|5902.86|5903.56|5902.86|5
1736490070000|2025-01-10 06:21:10|5903.44|5902.74|5903.19|5902.49|5903.44|5902.74|5903.19|5902.49|3
1736490080000|2025-01-10 06:21:20|5903.31|5902.61|5903.19|5902.49|5903.31|5902.61|5903.19|5902.49|7
1736490110000|2025-01-10 06:21:50|5903.31|5902.61|5903.69|5902.99|5903.69|5902.99|5903.31|5902.61|10
1736490120000|2025-01-10 06:22:00|5903.56|5902.86|5903.69|5902.99|5903.69|5902.99|5903.56|5902.86|10
1736490130000|2025-01-10 06:22:10|||||||||5
1736490140000|2025-01-10 06:22:20|5903.44|5902.74|5903.69|5902.99|5903.69|5902.99|5903.44|5902.74|19
1736490150000|2025-01-10 06:22:30|5903.81|5903.11|5903.69|5902.99|5903.81|5903.11|5903.69|5902.99|18
1736490160000|2025-01-10 06:22:40|5903.19|5902.49|5903.69|5902.99|5903.69|5902.99|5903.19|5902.49|27
1736490170000|2025-01-10 06:22:50|5903.56|5902.86|5903.69|5902.99|5903.69|5902.99|5903.44|5902.74|12
1736490180000|2025-01-10 06:23:00|||||||||3
1736490200000|2025-01-10 06:23:20|5903.44|5902.74|5903.44|5902.74|5903.44|5902.74|5903.44|5902.74|9
1736490210000|2025-01-10 06:23:30|||||||||4
1736490220000|2025-01-10 06:23:40|||||||||3
1736490230000|2025-01-10 06:23:50|5903.56|5902.86|5903.69|5902.99|5903.69|5902.99|5903.56|5902.86|6
1736490240000|2025-01-10 06:24:00|5903.56|5902.86|5903.44|5902.74|5903.56|5902.86|5903.44|5902.74|9
1736490250000|2025-01-10 06:24:10|5903.56|5902.86|5903.44|5902.74|5903.69|5902.99|5903.44|5902.74|15
1736490260000|2025-01-10 06:24:20|5903.19|5902.49|5903.19|5902.49|5903.19|5902.49|5903.19|5902.49|5
1736490270000|2025-01-10 06:24:30|5903.31|5902.61|5902.94|5902.24|5903.44|5902.74|5902.94|5902.24|27
1736490280000|2025-01-10 06:24:40|||||||||3
1736490290000|2025-01-10 06:24:50|5902.81|5902.11|5902.69|5901.99|5902.81|5902.11|5902.69|5901.99|19
1736490300000|2025-01-10 06:25:00|5902.19|5901.49|5901.94|5901.24|5902.19|5901.49|5901.94|5901.24|104
1736490310000|2025-01-10 06:25:10|5902.19|5901.49|5902.19|5901.49|5902.19|5901.49|5902.19|5901.49|55
1736490320000|2025-01-10 06:25:20|5902.31|5901.61|5901.94|5901.24|5902.44|5901.74|5901.94|5901.24|26
1736490330000|2025-01-10 06:25:30|5902.06|5901.36|5901.94|5901.24|5902.19|5901.49|5901.94|5901.24|12
1736490340000|2025-01-10 06:25:40|5902.06|5901.36|5902.19|5901.49|5902.19|5901.49|5901.94|5901.24|17
1736490360000|2025-01-10 06:26:00|5902.44|5901.74|5902.19|5901.49|5902.44|5901.74|5902.19|5901.49|20
1736490370000|2025-01-10 06:26:10|5901.94|5901.24|5901.44|5900.74|5901.94|5901.24|5901.44|5900.74|68
1736490380000|2025-01-10 06:26:20|5901.31|5900.61|5901.44|5900.74|5901.44|5900.74|5901.19|5900.49|11
1736490390000|2025-01-10 06:26:30|5901.56|5900.86|5901.44|5900.74|5901.69|5900.99|5901.44|5900.74|21
1736490400000|2025-01-10 06:26:40|||||||||3
1736490410000|2025-01-10 06:26:50|5901.56|5900.86|5901.44|5900.74|5901.56|5900.86|5901.44|5900.74|4
1736490430000|2025-01-10 06:27:10|5901.19|5900.49|5901.69|5900.99|5901.69|5900.99|5901.19|5900.49|28
1736490440000|2025-01-10 06:27:20|5901.56|5900.86|5901.44|5900.74|5901.56|5900.86|5901.44|5900.74|6
1736490450000|2025-01-10 06:27:30|5901.31|5900.61|5901.31|5900.61|5901.31|5900.61|5901.31|5900.61|25
1736490460000|2025-01-10 06:27:40|5901.44|5900.74|5901.44|5900.74|5901.44|5900.74|5901.19|5900.49|45
1736490480000|2025-01-10 06:28:00|5901.31|5900.61|5901.19|5900.49|5901.31|5900.61|5901.19|5900.49|9
1736490490000|2025-01-10 06:28:10|5901.44|5900.74|5901.19|5900.49|5901.44|5900.74|5901.19|5900.49|45
1736490500000|2025-01-10 06:28:20|5901.31|5900.61|5901.19|5900.49|5901.31|5900.61|5901.19|5900.49|21
1736490510000|2025-01-10 06:28:30|5901.31|5900.61|5901.44|5900.74|5901.44|5900.74|5901.19|5900.49|2
1736490520000|2025-01-10 06:28:40|5901.31|5900.61|5901.31|5900.61|5901.44|5900.74|5901.19|5900.49|12
1736490530000|2025-01-10 06:28:50|5901.44|5900.74|5901.69|5900.99|5901.69|5900.99|5901.44|5900.74|13
1736490540000|2025-01-10 06:29:00|5901.94|5901.24|5902.19|5901.49|5902.31|5901.61|5901.94|5901.24|14
1736490550000|2025-01-10 06:29:10|5902.31|5901.61|5901.44|5900.74|5902.44|5901.74|5901.44|5900.74|91
1736490560000|2025-01-10 06:29:20|5901.56|5900.86|5901.44|5900.74|5901.56|5900.86|5901.44|5900.74|6
1736490570000|2025-01-10 06:29:30|5901.19|5900.49|5901.19|5900.49|5901.19|5900.49|5900.94|5900.24|62
1736490580000|2025-01-10 06:29:40|5901.31|5900.61|5901.19|5900.49|5901.31|5900.61|5901.19|5900.49|18
1736490590000|2025-01-10 06:29:50|5901.31|5900.61|5901.19|5900.49|5901.44|5900.74|5901.19|5900.49|30
1736490600000|2025-01-10 06:30:00|5900.94|5900.24|5901.44|5900.74|5901.44|5900.74|5900.94|5900.24|120
1736490610000|2025-01-10 06:30:10|5901.56|5900.86|5901.44|5900.74|5901.56|5900.86|5901.44|5900.74|7
1736490620000|2025-01-10 06:30:20|5901.56|5900.86|5901.69|5900.99|5901.69|5900.99|5901.56|5900.86|5
1736490630000|2025-01-10 06:30:30|5901.81|5901.11|5901.94|5901.24|5902.06|5901.36|5901.69|5900.99|34
1736490640000|2025-01-10 06:30:40|5902.06|5901.36|5901.94|5901.24|5902.06|5901.36|5901.94|5901.24|2
1736490650000|2025-01-10 06:30:50|5902.06|5901.36|5902.19|5901.49|5902.19|5901.49|5901.94|5901.24|6
1736490660000|2025-01-10 06:31:00|5902.06|5901.36|5901.94|5901.24|5902.06|5901.36|5901.94|5901.24|0
1736490670000|2025-01-10 06:31:10|5901.69|5900.99|5902.06|5901.36|5902.19|5901.49|5901.69|5900.99|16
1736490680000|2025-01-10 06:31:20|5902.19|5901.49|5902.06|5901.36|5902.19|5901.49|5902.06|5901.36|5
1736490690000|2025-01-10 06:31:30|5901.94|5901.24|5902.06|5901.36|5902.19|5901.49|5901.94|5901.24|7
1736490700000|2025-01-10 06:31:40|5901.94|5901.24|5902.19|5901.49|5902.19|5901.49|5901.94|5901.24|0
1736490710000|2025-01-10 06:31:50|5902.06|5901.36|5902.06|5901.36|5902.06|5901.36|5901.94|5901.24|1
1736490720000|2025-01-10 06:32:00|5901.94|5901.24|5902.19|5901.49|5902.19|5901.49|5901.94|5901.24|1
1736490730000|2025-01-10 06:32:10|5901.94|5901.24|5901.94|5901.24|5901.94|5901.24|5901.94|5901.24|7
1736490740000|2025-01-10 06:32:20|5902.19|5901.49|5902.19|5901.49|5902.19|5901.49|5902.19|5901.49|37
1736490750000|2025-01-10 06:32:30|5901.94|5901.24|5901.69|5900.99|5901.94|5901.24|5901.69|5900.99|15
1736490760000|2025-01-10 06:32:40|5901.81|5901.11|5901.94|5901.24|5901.94|5901.24|5901.69|5900.99|8
1736490780000|2025-01-10 06:33:00|5902.19|5901.49|5902.44|5901.74|5902.44|5901.74|5902.19|5901.49|10
1736490790000|2025-01-10 06:33:10|5902.56|5901.86|5903.19|5902.49|5903.19|5902.49|5902.56|5901.86|24
1736490800000|2025-01-10 06:33:20|5903.31|5902.61|5903.44|5902.74|5903.44|5902.74|5903.19|5902.49|51
1736490810000|2025-01-10 06:33:30|5903.56|5902.86|5903.44|5902.74|5903.56|5902.86|5903.44|5902.74|0
1736490820000|2025-01-10 06:33:40|5903.19|5902.49|5903.19|5902.49|5903.31|5902.61|5903.19|5902.49|5
1736490830000|2025-01-10 06:33:50|5903.31|5902.61|5903.19|5902.49|5903.31|5902.61|5903.19|5902.49|11
1736490840000|2025-01-10 06:34:00|||||||||2
1736490850000|2025-01-10 06:34:10|5902.94|5902.24|5902.81|5902.11|5903.06|5902.36|5902.81|5902.11|21
1736490860000|2025-01-10 06:34:20|5902.94|5902.24|5902.69|5901.99|5902.94|5902.24|5902.69|5901.99|7
1736490870000|2025-01-10 06:34:30|5902.81|5902.11|5902.44|5901.74|5902.81|5902.11|5902.44|5901.74|11
1736490880000|2025-01-10 06:34:40|5902.31|5901.61|5902.19|5901.49|5902.31|5901.61|5902.19|5901.49|3
1736490890000|2025-01-10 06:34:50|5902.31|5901.61|5902.19|5901.49|5902.44|5901.74|5902.19|5901.49|3
1736490900000|2025-01-10 06:35:00|5902.44|5901.74|5902.31|5901.61|5902.44|5901.74|5902.31|5901.61|12
1736490910000|2025-01-10 06:35:10|5902.44|5901.74|5902.19|5901.49|5902.44|5901.74|5902.19|5901.49|0
1736490920000|2025-01-10 06:35:20|5902.31|5901.61|5902.44|5901.74|5902.44|5901.74|5902.31|5901.61|5
1736490950000|2025-01-10 06:35:50|5902.69|5901.99|5902.69|5901.99|5902.69|5901.99|5902.69|5901.99|3
1736490960000|2025-01-10 06:36:00|||||||||1
1736490970000|2025-01-10 06:36:10|5902.81|5902.11|5902.81|5902.11|5902.94|5902.24|5902.69|5901.99|14
1736490980000|2025-01-10 06:36:20|5902.69|5901.99|5902.94|5902.24|5902.94|5902.24|5902.69|5901.99|0
1736490990000|2025-01-10 06:36:30|5902.81|5902.11|5902.69|5901.99|5902.81|5902.11|5902.69|5901.99|3
1736491000000|2025-01-10 06:36:40|5902.81|5902.11|5902.69|5901.99|5902.81|5902.11|5902.69|5901.99|5
1736491020000|2025-01-10 06:37:00|||||||||15
1736491040000|2025-01-10 06:37:20|||||||||7
1736491050000|2025-01-10 06:37:30|5902.44|5901.74|5902.19|5901.49|5902.56|5901.86|5902.19|5901.49|25
1736491070000|2025-01-10 06:37:50|5902.31|5901.61|5902.44|5901.74|5902.44|5901.74|5902.31|5901.61|9
1736491080000|2025-01-10 06:38:00|5902.31|5901.61|5902.19|5901.49|5902.44|5901.74|5902.19|5901.49|10
1736491100000|2025-01-10 06:38:20|||||||||2
1736491110000|2025-01-10 06:38:30|5902.06|5901.36|5901.81|5901.11|5902.19|5901.49|5901.81|5901.11|4
1736491120000|2025-01-10 06:38:40|5901.94|5901.24|5901.69|5900.99|5901.94|5901.24|5901.69|5900.99|3
1736491130000|2025-01-10 06:38:50|||||||||2
1736491140000|2025-01-10 06:39:00|5901.56|5900.86|5901.31|5900.61|5901.69|5900.99|5901.19|5900.49|18
1736491150000|2025-01-10 06:39:10|5901.44|5900.74|5901.44|5900.74|5901.44|5900.74|5901.19|5900.49|12
1736491160000|2025-01-10 06:39:20|5901.31|5900.61|5900.94|5900.24|5901.44|5900.74|5900.94|5900.24|47
1736491170000|2025-01-10 06:39:30|5901.06|5900.36|5901.19|5900.49|5901.19|5900.49|5901.06|5900.36|2
1736491180000|2025-01-10 06:39:40|5901.06|5900.36|5900.94|5900.24|5901.06|5900.36|5900.94|5900.24|17
1736491200000|2025-01-10 06:40:00|5901.06|5900.36|5900.94|5900.24|5901.06|5900.36|5900.94|5900.24|62
1736491210000|2025-01-10 06:40:10|5900.19|5899.49|5900.44|5899.74|5900.44|5899.74|5900.06|5899.36|178
1736491220000|2025-01-10 06:40:20|5900.31|5899.61|5900.31|5899.61|5900.44|5899.74|5900.19|5899.49|41
1736491230000|2025-01-10 06:40:30|5900.19|5899.49|5900.19|5899.49|5900.19|5899.49|5900.19|5899.49|3
1736491240000|2025-01-10 06:40:40|5900.06|5899.36|5900.44|5899.74|5900.44|5899.74|5899.94|5899.24|162
1736491250000|2025-01-10 06:40:50|||||||||5
1736491260000|2025-01-10 06:41:00|5900.56|5899.86|5900.69|5899.99|5900.69|5899.99|5900.56|5899.86|8
1736491290000|2025-01-10 06:41:30|5900.44|5899.74|5900.44|5899.74|5900.44|5899.74|5900.44|5899.74|9
1736491300000|2025-01-10 06:41:40|||||||||3
1736491310000|2025-01-10 06:41:50|||||||||12
1736491320000|2025-01-10 06:42:00|5900.69|5899.99|5900.69|5899.99|5900.94|5900.24|5900.69|5899.99|10
1736491330000|2025-01-10 06:42:10|5900.81|5900.11|5900.81|5900.11|5900.94|5900.24|5900.69|5899.99|14
1736491340000|2025-01-10 06:42:20|5900.69|5899.99|5900.69|5899.99|5900.69|5899.99|5900.69|5899.99|1
1736491350000|2025-01-10 06:42:30|5900.56|5899.86|5900.56|5899.86|5900.69|5899.99|5900.56|5899.86|7
1736491360000|2025-01-10 06:42:40|5900.69|5899.99|5900.69|5899.99|5900.69|5899.99|5900.69|5899.99|0
1736491370000|2025-01-10 06:42:50|5900.81|5900.11|5900.81|5900.11|5900.94|5900.24|5900.69|5899.99|9
1736491380000|2025-01-10 06:43:00|5900.69|5899.99|5900.81|5900.11|5900.81|5900.11|5900.69|5899.99|4
1736491390000|2025-01-10 06:43:10|5900.94|5900.24|5900.69|5899.99|5900.94|5900.24|5900.69|5899.99|6
1736491400000|2025-01-10 06:43:20|||||||||2
1736491440000|2025-01-10 06:44:00|5900.56|5899.86|5900.44|5899.74|5900.69|5899.99|5900.31|5899.61|17
1736491460000|2025-01-10 06:44:20|5900.31|5899.61|5900.44|5899.74|5900.44|5899.74|5900.31|5899.61|4
1736491470000|2025-01-10 06:44:30|5900.19|5899.49|5900.31|5899.61|5900.44|5899.74|5900.19|5899.49|21
1736491480000|2025-01-10 06:44:40|5900.44|5899.74|5900.56|5899.86|5900.56|5899.86|5900.31|5899.61|2
1736491490000|2025-01-10 06:44:50|5900.69|5899.99|5900.69|5899.99|5900.69|5899.99|5900.56|5899.86|1
1736491500000|2025-01-10 06:45:00|5900.81|5900.11|5900.69|5899.99|5900.81|5900.11|5900.69|5899.99|6
1736491510000|2025-01-10 06:45:10|5900.81|5900.11|5900.81|5900.11|5900.94|5900.24|5900.81|5900.11|6
1736491520000|2025-01-10 06:45:20|5900.94|5900.24|5901.19|5900.49|5901.19|5900.49|5900.81|5900.11|14
1736491530000|2025-01-10 06:45:30|||||||||11
1736491540000|2025-01-10 06:45:40|5901.31|5900.61|5901.44|5900.74|5901.44|5900.74|5901.31|5900.61|4
1736491550000|2025-01-10 06:45:50|5901.56|5900.86|5901.94|5901.24|5902.19|5901.49|5901.56|5900.86|54
1736491560000|2025-01-10 06:46:00|5902.19|5901.49|5902.19|5901.49|5902.19|5901.49|5902.19|5901.49|8
1736491590000|2025-01-10 06:46:30|5902.06|5901.36|5902.44|5901.74|5902.44|5901.74|5902.06|5901.36|20
1736491600000|2025-01-10 06:46:40|5902.31|5901.61|5902.31|5901.61|5902.31|5901.61|5902.19|5901.49|5
1736491610000|2025-01-10 06:46:50|5902.44|5901.74|5902.06|5901.36|5902.44|5901.74|5901.94|5901.24|1
1736491620000|2025-01-10 06:47:00|5902.19|5901.49|5902.19|5901.49|5902.44|5901.74|5902.19|5901.49|5
1736491630000|2025-01-10 06:47:10|5902.06|5901.36|5901.69|5900.99|5902.06|5901.36|5901.69|5900.99|24
1736491640000|2025-01-10 06:47:20|5901.81|5901.11|5901.94|5901.24|5901.94|5901.24|5901.69|5900.99|6
1736491650000|2025-01-10 06:47:30|5901.81|5901.11|5901.69|5900.99|5901.81|5901.11|5901.69|5900.99|1
1736491660000|2025-01-10 06:47:40|5901.81|5901.11|5901.69|5900.99|5901.81|5901.11|5901.69|5900.99|4
1736491670000|2025-01-10 06:47:50|5901.81|5901.11|5902.19|5901.49|5902.19|5901.49|5901.81|5901.11|7
1736491680000|2025-01-10 06:48:00|5902.31|5901.61|5902.44|5901.74|5902.44|5901.74|5902.19|5901.49|2
1736491690000|2025-01-10 06:48:10|5902.31|5901.61|5902.44|5901.74|5902.44|5901.74|5902.19|5901.49|25
1736491700000|2025-01-10 06:48:20|||||||||18
1736491710000|2025-01-10 06:48:30|5902.56|5901.86|5902.56|5901.86|5902.56|5901.86|5902.44|5901.74|23
1736491720000|2025-01-10 06:48:40|5902.44|5901.74|5902.69|5901.99|5902.69|5901.99|5902.44|5901.74|8
1736491730000|2025-01-10 06:48:50|5902.56|5901.86|5902.44|5901.74|5902.94|5902.24|5902.44|5901.74|90
1736491740000|2025-01-10 06:49:00|5902.56|5901.86|5901.94|5901.24|5902.69|5901.99|5901.94|5901.24|58
1736491750000|2025-01-10 06:49:10|5901.81|5901.11|5901.44|5900.74|5902.19|5901.49|5901.44|5900.74|127
1736491760000|2025-01-10 06:49:20|5901.19|5900.49|5901.19|5900.49|5901.19|5900.49|5901.19|5900.49|3
1736491770000|2025-01-10 06:49:30|5901.31|5900.61|5901.44|5900.74|5901.44|5900.74|5901.31|5900.61|15
1736491780000|2025-01-10 06:49:40|5901.69|5900.99|5901.19|5900.49|5901.69|5900.99|5901.19|5900.49|27
1736491790000|2025-01-10 06:49:50|5901.31|5900.61|5901.44|5900.74|5901.44|5900.74|5901.31|5900.61|5
1736491800000|2025-01-10 06:50:00|5901.31|5900.61|5901.19|5900.49|5901.44|5900.74|5901.19|5900.49|11
1736491810000|2025-01-10 06:50:10|5901.06|5900.36|5900.94|5900.24|5901.06|5900.36|5900.94|5900.24|11
1736491820000|2025-01-10 06:50:20|5900.81|5900.11|5900.94|5900.24|5900.94|5900.24|5900.81|5900.11|6
1736491830000|2025-01-10 06:50:30|5900.81|5900.11|5900.94|5900.24|5900.94|5900.24|5900.81|5900.11|7
1736491840000|2025-01-10 06:50:40|5900.81|5900.11|5900.44|5899.74|5900.94|5900.24|5900.44|5899.74|23
1736491850000|2025-01-10 06:50:50|5900.31|5899.61|5900.19|5899.49|5900.31|5899.61|5900.19|5899.49|11
1736491860000|2025-01-10 06:51:00|5899.94|5899.24|5898.44|5897.74|5899.94|5899.24|5898.44|5897.74|180
1736491870000|2025-01-10 06:51:10|5898.56|5897.86|5897.69|5896.99|5898.56|5897.86|5897.69|5896.99|64
1736491880000|2025-01-10 06:51:20|5897.81|5897.11|5898.44|5897.74|5898.44|5897.74|5897.81|5897.11|24
1736491890000|2025-01-10 06:51:30|5898.19|5897.49|5898.19|5897.49|5898.44|5897.74|5898.19|5897.49|13
1736491900000|2025-01-10 06:51:40|5898.06|5897.36|5898.19|5897.49|5898.19|5897.49|5897.81|5897.11|8
1736491910000|2025-01-10 06:51:50|5898.06|5897.36|5897.94|5897.24|5898.19|5897.49|5897.56|5896.86|49
1736491920000|2025-01-10 06:52:00|5897.69|5896.99|5897.69|5896.99|5897.69|5896.99|5897.56|5896.86|10
1736491930000|2025-01-10 06:52:10|5897.56|5896.86|5897.94|5897.24|5897.94|5897.24|5897.44|5896.74|14
1736491940000|2025-01-10 06:52:20|5897.69|5896.99|5897.44|5896.74|5897.94|5897.24|5897.44|5896.74|24
1736491950000|2025-01-10 06:52:30|5897.56|5896.86|5897.69|5896.99|5897.69|5896.99|5897.44|5896.74|1
1736491960000|2025-01-10 06:52:40|5897.94|5897.24|5897.94|5897.24|5897.94|5897.24|5897.94|5897.24|11
1736491970000|2025-01-10 06:52:50|5897.69|5896.99|5898.19|5897.49|5898.19|5897.49|5897.69|5896.99|18
1736491980000|2025-01-10 06:53:00|5897.94|5897.24|5897.44|5896.74|5897.94|5897.24|5897.44|5896.74|19
1736491990000|2025-01-10 06:53:10|5897.31|5896.61|5897.31|5896.61|5897.44|5896.74|5897.19|5896.49|16
1736492000000|2025-01-10 06:53:20|5897.44|5896.74|5897.31|5896.61|5897.44|5896.74|5897.31|5896.61|3
1736492010000|2025-01-10 06:53:30|5897.44|5896.74|5897.44|5896.74|5897.44|5896.74|5897.19|5896.49|9
1736492020000|2025-01-10 06:53:40|5897.31|5896.61|5897.44|5896.74|5897.44|5896.74|5897.19|5896.49|4
1736492030000|2025-01-10 06:53:50|5897.69|5896.99|5897.94|5897.24|5897.94|5897.24|5897.69|5896.99|7
1736492040000|2025-01-10 06:54:00|5898.06|5897.36|5897.31|5896.61|5898.69|5897.99|5897.31|5896.61|89
1736492050000|2025-01-10 06:54:10|5897.44|5896.74|5897.19|5896.49|5897.44|5896.74|5897.19|5896.49|3
1736492060000|2025-01-10 06:54:20|5897.06|5896.36|5897.06|5896.36|5897.06|5896.36|5897.06|5896.36|5
1736492070000|2025-01-10 06:54:30|5897.19|5896.49|5897.19|5896.49|5897.44|5896.74|5897.19|5896.49|4
1736492090000|2025-01-10 06:54:50|||||||||3
1736492100000|2025-01-10 06:55:00|5897.44|5896.74|5897.19|5896.49|5897.44|5896.74|5897.19|5896.49|15
1736492110000|2025-01-10 06:55:10|5897.31|5896.61|5897.44|5896.74|5897.44|5896.74|5897.19|5896.49|9
1736492120000|2025-01-10 06:55:20|5897.69|5896.99|5897.69|5896.99|5897.69|5896.99|5897.69|5896.99|6
1736492130000|2025-01-10 06:55:30|5897.56|5896.86|5897.44|5896.74|5897.56|5896.86|5897.44|5896.74|9
1736492140000|2025-01-10 06:55:40|5897.19|5896.49|5897.19|5896.49|5897.31|5896.61|5897.19|5896.49|19
1736492150000|2025-01-10 06:55:50|5897.31|5896.61|5898.19|5897.49|5898.19|5897.49|5897.19|5896.49|33
1736492160000|2025-01-10 06:56:00|5898.44|5897.74|5898.19|5897.49|5898.44|5897.74|5898.19|5897.49|70
1736492170000|2025-01-10 06:56:10|5898.06|5897.36|5897.94|5897.24|5898.06|5897.36|5897.94|5897.24|12
1736492180000|2025-01-10 06:56:20|5898.06|5897.36|5898.06|5897.36|5898.06|5897.36|5898.06|5897.36|3
1736492190000|2025-01-10 06:56:30|5897.94|5897.24|5897.69|5896.99|5897.94|5897.24|5897.69|5896.99|24
1736492200000|2025-01-10 06:56:40|5897.94|5897.24|5898.31|5897.61|5898.44|5897.74|5897.94|5897.24|13
1736492210000|2025-01-10 06:56:50|5898.44|5897.74|5898.19|5897.49|5898.44|5897.74|5898.06|5897.36|5
1736492220000|2025-01-10 06:57:00|5897.94|5897.24|5897.94|5897.24|5897.94|5897.24|5897.94|5897.24|14
1736492230000|2025-01-10 06:57:10|||||||||7
1736492250000|2025-01-10 06:57:30|5897.81|5897.11|5897.44|5896.74|5897.81|5897.11|5897.44|5896.74|30
1736492260000|2025-01-10 06:57:40|5897.19|5896.49|5898.06|5897.36|5898.06|5897.36|5897.19|5896.49|29
1736492270000|2025-01-10 06:57:50|5897.94|5897.24|5898.19|5897.49|5898.19|5897.49|5897.94|5897.24|3
1736492280000|2025-01-10 06:58:00|5897.81|5897.11|5897.94|5897.24|5897.94|5897.24|5897.69|5896.99|32
1736492290000|2025-01-10 06:58:10|5897.69|5896.99|5897.69|5896.99|5897.69|5896.99|5897.56|5896.86|6
1736492300000|2025-01-10 06:58:20|5897.56|5896.86|5897.44|5896.74|5897.56|5896.86|5897.44|5896.74|0
1736492310000|2025-01-10 06:58:30|5897.69|5896.99|5897.81|5897.11|5897.94|5897.24|5897.56|5896.86|18
1736492320000|2025-01-10 06:58:40|5897.94|5897.24|5897.69|5896.99|5897.94|5897.24|5897.69|5896.99|2
1736492330000|2025-01-10 06:58:50|5897.81|5897.11|5897.69|5896.99|5897.94|5897.24|5897.69|5896.99|10
1736492340000|2025-01-10 06:59:00|5897.44|5896.74|5897.19|5896.49|5897.44|5896.74|5897.19|5896.49|31
1736492350000|2025-01-10 06:59:10|5897.31|5896.61|5897.19|5896.49|5897.31|5896.61|5897.19|5896.49|6
1736492360000|2025-01-10 06:59:20|5897.31|5896.61|5897.44|5896.74|5897.44|5896.74|5897.31|5896.61|5
1736492370000|2025-01-10 06:59:30|5897.31|5896.61|5897.44|5896.74|5897.44|5896.74|5897.31|5896.61|14
1736492380000|2025-01-10 06:59:40|5897.19|5896.49|5897.94|5897.24|5897.94|5897.24|5897.19|5896.49|42
1736492390000|2025-01-10 06:59:50|5898.06|5897.36|5898.19|5897.49|5898.31|5897.61|5898.06|5897.36|25
1736492400000|2025-01-10 07:00:00|5898.06|5897.36|5897.69|5896.99|5898.19|5897.49|5897.69|5896.99|39
1736492410000|2025-01-10 07:00:10|5897.44|5896.74|5897.44|5896.74|5897.44|5896.74|5897.31|5896.61|50
1736492420000|2025-01-10 07:00:20|5897.69|5896.99|5897.69|5896.99|5897.81|5897.11|5897.69|5896.99|12
1736492430000|2025-01-10 07:00:30|5897.56|5896.86|5897.44|5896.74|5897.69|5896.99|5897.19|5896.49|12
1736492440000|2025-01-10 07:00:40|5897.31|5896.61|5897.44|5896.74|5897.56|5896.86|5897.31|5896.61|8
1736492450000|2025-01-10 07:00:50|5897.19|5896.49|5897.44|5896.74|5897.44|5896.74|5896.94|5896.24|30
1736492460000|2025-01-10 07:01:00|5897.31|5896.61|5897.19|5896.49|5897.44|5896.74|5897.19|5896.49|23
1736492470000|2025-01-10 07:01:10|5897.06|5896.36|5896.94|5896.24|5897.19|5896.49|5896.94|5896.24|22
1736492480000|2025-01-10 07:01:20|||||||||1
1736492490000|2025-01-10 07:01:30|5897.06|5896.36|5896.94|5896.24|5897.19|5896.49|5896.94|5896.24|15
1736492500000|2025-01-10 07:01:40|5896.69|5895.99|5896.69|5895.99|5896.81|5896.11|5896.69|5895.99|20
1736492510000|2025-01-10 07:01:50|5896.81|5896.11|5896.94|5896.24|5897.06|5896.36|5896.81|5896.11|12
1736492520000|2025-01-10 07:02:00|5897.06|5896.36|5897.44|5896.74|5897.56|5896.86|5897.06|5896.36|41
1736492530000|2025-01-10 07:02:10|5897.31|5896.61|5897.19|5896.49|5897.31|5896.61|5896.94|5896.24|20
1736492540000|2025-01-10 07:02:20|5897.69|5896.99|5897.69|5896.99|5897.69|5896.99|5897.69|5896.99|10
1736492550000|2025-01-10 07:02:30|5897.44|5896.74|5897.44|5896.74|5897.69|5896.99|5897.19|5896.49|14
1736492560000|2025-01-10 07:02:40|5897.19|5896.49|5897.06|5896.36|5897.44|5896.74|5897.06|5896.36|6
1736492570000|2025-01-10 07:02:50|5897.19|5896.49|5897.44|5896.74|5897.44|5896.74|5897.19|5896.49|1
1736492580000|2025-01-10 07:03:00|5897.31|5896.61|5897.44|5896.74|5897.69|5896.99|5897.19|5896.49|8
1736492590000|2025-01-10 07:03:10|5897.56|5896.86|5897.56|5896.86|5897.56|5896.86|5897.44|5896.74|2
1736492600000|2025-01-10 07:03:20|5897.44|5896.74|5897.69|5896.99|5897.69|5896.99|5897.44|5896.74|2
1736492610000|2025-01-10 07:03:30|5897.94|5897.24|5897.94|5897.24|5898.44|5897.74|5897.94|5897.24|33
1736492620000|2025-01-10 07:03:40|5898.06|5897.36|5898.44|5897.74|5898.44|5897.74|5897.94|5897.24|5
1736492630000|2025-01-10 07:03:50|5897.69|5896.99|5897.06|5896.36|5897.69|5896.99|5897.06|5896.36|25
1736492640000|2025-01-10 07:04:00|5897.19|5896.49|5897.31|5896.61|5897.44|5896.74|5897.06|5896.36|12
1736492650000|2025-01-10 07:04:10|5897.44|5896.74|5897.44|5896.74|5897.44|5896.74|5897.19|5896.49|6
1736492660000|2025-01-10 07:04:20|5897.31|5896.61|5896.94|5896.24|5897.31|5896.61|5896.94|5896.24|18
1736492670000|2025-01-10 07:04:30|5896.81|5896.11|5896.69|5895.99|5896.81|5896.11|5896.69|5895.99|14
1736492680000|2025-01-10 07:04:40|5896.56|5895.86|5896.19|5895.49|5896.56|5895.86|5896.06|5895.36|36
1736492690000|2025-01-10 07:04:50|5896.06|5895.36|5896.06|5895.36|5896.44|5895.74|5896.06|5895.36|18
1736492700000|2025-01-10 07:05:00|5896.19|5895.49|5896.44|5895.74|5896.94|5896.24|5896.19|5895.49|33
1736492710000|2025-01-10 07:05:10|5896.31|5895.61|5896.44|5895.74|5896.44|5895.74|5896.31|5895.61|5
1736492720000|2025-01-10 07:05:20|5896.56|5895.86|5896.94|5896.24|5897.19|5896.49|5896.56|5895.86|14
1736492730000|2025-01-10 07:05:30|5897.06|5896.36|5896.69|5895.99|5897.19|5896.49|5896.69|5895.99|11
1736492740000|2025-01-10 07:05:40|5896.81|5896.11|5896.94|5896.24|5897.06|5896.36|5896.81|5896.11|12
1736492750000|2025-01-10 07:05:50|5897.06|5896.36|5896.94|5896.24|5897.19|5896.49|5896.69|5895.99|4
1736492760000|2025-01-10 07:06:00|5897.06|5896.36|5896.94|5896.24|5897.06|5896.36|5896.94|5896.24|1
1736492770000|2025-01-10 07:06:10|5896.81|5896.11|5896.44|5895.74|5896.81|5896.11|5896.44|5895.74|27
1736492780000|2025-01-10 07:06:20|5896.19|5895.49|5896.44|5895.74|5896.44|5895.74|5896.19|5895.49|18
1736492790000|2025-01-10 07:06:30|5896.31|5895.61|5896.31|5895.61|5896.44|5895.74|5896.31|5895.61|13
1736492800000|2025-01-10 07:06:40|5896.44|5895.74|5896.69|5895.99|5896.69|5895.99|5896.44|5895.74|7
1736492810000|2025-01-10 07:06:50|5896.56|5895.86|5896.69|5895.99|5896.69|5895.99|5896.44|5895.74|10
1736492820000|2025-01-10 07:07:00|5896.81|5896.11|5896.69|5895.99|5896.94|5896.24|5896.69|5895.99|3
1736492830000|2025-01-10 07:07:10|5896.81|5896.11|5896.69|5895.99|5896.81|5896.11|5896.69|5895.99|3
1736492840000|2025-01-10 07:07:20|5896.94|5896.24|5897.19|5896.49|5897.19|5896.49|5896.94|5896.24|8
1736492850000|2025-01-10 07:07:30|5896.94|5896.24|5896.94|5896.24|5896.94|5896.24|5896.94|5896.24|3
1736492860000|2025-01-10 07:07:40|5897.06|5896.36|5896.94|5896.24|5897.19|5896.49|5896.94|5896.24|31
1736492870000|2025-01-10 07:07:50|5897.06|5896.36|5896.19|5895.49|5897.19|5896.49|5896.19|5895.49|67
1736492880000|2025-01-10 07:08:00|5896.06|5895.36|5895.94|5895.24|5896.19|5895.49|5895.94|5895.24|9
1736492890000|2025-01-10 07:08:10|5895.81|5895.11|5895.69|5894.99|5895.94|5895.24|5895.44|5894.74|81
1736492900000|2025-01-10 07:08:20|5895.94|5895.24|5896.44|5895.74|5896.44|5895.74|5895.94|5895.24|16
1736492910000|2025-01-10 07:08:30|5896.31|5895.61|5895.44|5894.74|5896.31|5895.61|5895.31|5894.61|20
1736492920000|2025-01-10 07:08:40|5895.31|5894.61|5895.69|5894.99|5895.69|5894.99|5895.31|5894.61|11
1736492930000|2025-01-10 07:08:50|||||||||9
1736492940000|2025-01-10 07:09:00|5895.94|5895.24|5896.06|5895.36|5896.06|5895.36|5895.94|5895.24|9
1736492950000|2025-01-10 07:09:10|5895.94|5895.24|5895.44|5894.74|5896.19|5895.49|5895.44|5894.74|39
1736492960000|2025-01-10 07:09:20|5895.56|5894.86|5895.69|5894.99|5895.69|5894.99|5895.44|5894.74|17
1736492970000|2025-01-10 07:09:30|5895.81|5895.11|5895.81|5895.11|5895.81|5895.11|5895.81|5895.11|3
1736492980000|2025-01-10 07:09:40|5895.94|5895.24|5895.94|5895.24|5896.06|5895.36|5895.94|5895.24|2
1736492990000|2025-01-10 07:09:50|5895.81|5895.11|5895.94|5895.24|5896.06|5895.36|5895.81|5895.11|9
1736493000000|2025-01-10 07:10:00|5896.06|5895.36|5896.19|5895.49|5896.31|5895.61|5896.06|5895.36|5
1736493010000|2025-01-10 07:10:10|5896.31|5895.61|5896.44|5895.74|5896.44|5895.74|5896.31|5895.61|13
1736493020000|2025-01-10 07:10:20|5896.56|5895.86|5896.44|5895.74|5896.69|5895.99|5896.44|5895.74|25
1736493030000|2025-01-10 07:10:30|5896.31|5895.61|5896.19|5895.49|5896.31|5895.61|5896.19|5895.49|14
1736493040000|2025-01-10 07:10:40|5896.31|5895.61|5897.19|5896.49|5897.19|5896.49|5896.31|5895.61|36
1736493050000|2025-01-10 07:10:50|5897.31|5896.61|5896.69|5895.99|5897.31|5896.61|5896.69|5895.99|43
1736493060000|2025-01-10 07:11:00|5896.56|5895.86|5896.69|5895.99|5896.81|5896.11|5896.56|5895.86|15
1736493070000|2025-01-10 07:11:10|5896.81|5896.11|5897.19|5896.49|5897.19|5896.49|5896.69|5895.99|18
1736493080000|2025-01-10 07:11:20|5897.06|5896.36|5897.06|5896.36|5897.44|5896.74|5897.06|5896.36|11
1736493090000|2025-01-10 07:11:30|5897.19|5896.49|5897.19|5896.49|5897.19|5896.49|5896.94|5896.24|3
1736493100000|2025-01-10 07:11:40|5897.31|5896.61|5897.44|5896.74|5897.44|5896.74|5897.31|5896.61|6
1736493110000|2025-01-10 07:11:50|5897.69|5896.99|5897.69|5896.99|5897.69|5896.99|5897.69|5896.99|15
1736493120000|2025-01-10 07:12:00|5897.81|5897.11|5897.94|5897.24|5897.94|5897.24|5897.81|5897.11|8
1736493130000|2025-01-10 07:12:10|5898.19|5897.49|5898.44|5897.74|5898.44|5897.74|5898.19|5897.49|14
1736493140000|2025-01-10 07:12:20|5898.56|5897.86|5898.94|5898.24|5898.94|5898.24|5898.56|5897.86|22
1736493150000|2025-01-10 07:12:30|5899.06|5898.36|5898.44|5897.74|5899.19|5898.49|5898.44|5897.74|40
1736493160000|2025-01-10 07:12:40|5898.56|5897.86|5898.81|5898.11|5898.94|5898.24|5898.56|5897.86|15
1736493170000|2025-01-10 07:12:50|5898.94|5898.24|5899.31|5898.61|5899.44|5898.74|5898.94|5898.24|23
1736493180000|2025-01-10 07:13:00|5899.19|5898.49|5899.44|5898.74|5899.44|5898.74|5899.19|5898.49|4
1736493190000|2025-01-10 07:13:10|5899.69|5898.99|5899.31|5898.61|5900.31|5899.61|5899.19|5898.49|55
1736493200000|2025-01-10 07:13:20|5899.19|5898.49|5899.31|5898.61|5899.44|5898.74|5899.19|5898.49|6
1736493210000|2025-01-10 07:13:30|5899.19|5898.49|5899.69|5898.99|5899.69|5898.99|5899.19|5898.49|7
1736493220000|2025-01-10 07:13:40|5899.81|5899.11|5900.44|5899.74|5900.44|5899.74|5899.81|5899.11|17
1736493230000|2025-01-10 07:13:50|5900.31|5899.61|5900.69|5899.99|5900.69|5899.99|5900.31|5899.61|11
1736493240000|2025-01-10 07:14:00|5900.81|5900.11|5901.44|5900.74|5901.44|5900.74|5900.81|5900.11|39
1736493250000|2025-01-10 07:14:10|5901.56|5900.86|5901.19|5900.49|5901.56|5900.86|5900.94|5900.24|23
1736493260000|2025-01-10 07:14:20|5901.44|5900.74|5901.31|5900.61|5901.44|5900.74|5901.31|5900.61|16
1736493270000|2025-01-10 07:14:30|5901.19|5900.49|5901.06|5900.36|5901.44|5900.74|5901.06|5900.36|9
1736493280000|2025-01-10 07:14:40|5900.94|5900.24|5901.19|5900.49|5901.19|5900.49|5900.69|5899.99|17
1736493290000|2025-01-10 07:14:50|5901.44|5900.74|5901.31|5900.61|5901.44|5900.74|5901.19|5900.49|7
1736493300000|2025-01-10 07:15:00|5901.44|5900.74|5902.06|5901.36|5902.06|5901.36|5901.19|5900.49|26
1736493310000|2025-01-10 07:15:10|5902.44|5901.74|5902.69|5901.99|5902.94|5902.24|5902.31|5901.61|37
1736493320000|2025-01-10 07:15:20|5902.56|5901.86|5902.69|5901.99|5902.69|5901.99|5902.44|5901.74|8
1736493330000|2025-01-10 07:15:30|||||||||4
1736493340000|2025-01-10 07:15:40|5902.56|5901.86|5902.69|5901.99|5902.69|5901.99|5902.44|5901.74|18
1736493350000|2025-01-10 07:15:50|5902.56|5901.86|5902.44|5901.74|5902.56|5901.86|5902.44|5901.74|3
1736493360000|2025-01-10 07:16:00|5902.31|5901.61|5901.94|5901.24|5902.44|5901.74|5901.94|5901.24|17
1736493370000|2025-01-10 07:16:10|5901.69|5900.99|5902.19|5901.49|5902.19|5901.49|5901.31|5900.61|45
1736493380000|2025-01-10 07:16:20|5902.31|5901.61|5902.69|5901.99|5902.69|5901.99|5902.31|5901.61|43
1736493390000|2025-01-10 07:16:30|5902.19|5901.49|5901.69|5900.99|5902.19|5901.49|5901.44|5900.74|34
1736493400000|2025-01-10 07:16:40|5901.56|5900.86|5901.44|5900.74|5901.69|5900.99|5901.44|5900.74|29
1736493410000|2025-01-10 07:16:50|5901.31|5900.61|5900.69|5899.99|5901.44|5900.74|5900.69|5899.99|20
1736493420000|2025-01-10 07:17:00|5900.81|5900.11|5900.94|5900.24|5900.94|5900.24|5900.81|5900.11|4
1736493430000|2025-01-10 07:17:10|5901.19|5900.49|5901.69|5900.99|5901.69|5900.99|5900.94|5900.24|34
1736493440000|2025-01-10 07:17:20|5901.94|5901.24|5902.06|5901.36|5902.06|5901.36|5901.94|5901.24|11
1736493450000|2025-01-10 07:17:30|5901.94|5901.24|5901.94|5901.24|5901.94|5901.24|5901.81|5901.11|17
1736493460000|2025-01-10 07:17:40|5902.19|5901.49|5901.94|5901.24|5902.31|5901.61|5901.94|5901.24|20
1736493470000|2025-01-10 07:17:50|5902.06|5901.36|5901.94|5901.24|5902.06|5901.36|5901.94|5901.24|11
1736493480000|2025-01-10 07:18:00|5902.19|5901.49|5902.19|5901.49|5902.19|5901.49|5902.19|5901.49|10
1736493490000|2025-01-10 07:18:10|5902.31|5901.61|5902.69|5901.99|5902.69|5901.99|5902.31|5901.61|7
1736493500000|2025-01-10 07:18:20|5902.56|5901.86|5903.31|5902.61|5903.44|5902.74|5902.44|5901.74|58
1736493510000|2025-01-10 07:18:30|5903.19|5902.49|5902.94|5902.24|5903.31|5902.61|5902.94|5902.24|43
1736493520000|2025-01-10 07:18:40|5903.06|5902.36|5902.94|5902.24|5903.19|5902.49|5902.94|5902.24|8
1736493530000|2025-01-10 07:18:50|5902.69|5901.99|5902.69|5901.99|5902.81|5902.11|5902.69|5901.99|28
1736493540000|2025-01-10 07:19:00|5902.94|5902.24|5903.19|5902.49|5903.19|5902.49|5902.69|5901.99|22
1736493550000|2025-01-10 07:19:10|5903.31|5902.61|5903.19|5902.49|5903.44|5902.74|5903.19|5902.49|17
1736493560000|2025-01-10 07:19:20|5903.31|5902.61|5903.44|5902.74|5903.56|5902.86|5903.19|5902.49|5
1736493570000|2025-01-10 07:19:30|5903.19|5902.49|5903.31|5902.61|5903.44|5902.74|5903.19|5902.49|9
1736493580000|2025-01-10 07:19:40|5903.19|5902.49|5903.56|5902.86|5903.69|5902.99|5903.19|5902.49|21
1736493590000|2025-01-10 07:19:50|5903.44|5902.74|5904.44|5903.74|5904.44|5903.74|5903.44|5902.74|45
1736493600000|2025-01-10 07:20:00|5903.94|5903.24|5903.94|5903.24|5904.19|5903.49|5903.94|5903.24|30
1736493610000|2025-01-10 07:20:10|5903.69|5902.99|5903.94|5903.24|5903.94|5903.24|5903.69|5902.99|11
1736493620000|2025-01-10 07:20:20|5903.69|5902.99|5904.44|5903.74|5904.94|5904.24|5903.69|5902.99|58
1736493630000|2025-01-10 07:20:30|5904.31|5903.61|5904.19|5903.49|5904.44|5903.74|5903.94|5903.24|24
1736493640000|2025-01-10 07:20:40|5904.06|5903.36|5903.44|5902.74|5904.44|5903.74|5903.31|5902.61|60
1736493650000|2025-01-10 07:20:50|5903.31|5902.61|5903.56|5902.86|5903.69|5902.99|5903.19|5902.49|10
1736493660000|2025-01-10 07:21:00|5903.44|5902.74|5903.69|5902.99|5903.69|5902.99|5903.44|5902.74|3
1736493670000|2025-01-10 07:21:10|5903.56|5902.86|5903.69|5902.99|5903.69|5902.99|5903.56|5902.86|6
1736493680000|2025-01-10 07:21:20|5903.81|5903.11|5903.69|5902.99|5903.81|5903.11|5903.69|5902.99|4
1736493690000|2025-01-10 07:21:30|5903.81|5903.11|5903.94|5903.24|5903.94|5903.24|5903.81|5903.11|0
1736493700000|2025-01-10 07:21:40|5903.81|5903.11|5903.81|5903.11|5903.81|5903.11|5903.69|5902.99|5
1736493710000|2025-01-10 07:21:50|5903.69|5902.99|5903.94|5903.24|5903.94|5903.24|5903.56|5902.86|15
1736493720000|2025-01-10 07:22:00|5904.06|5903.36|5904.44|5903.74|5904.44|5903.74|5903.69|5902.99|47
1736493730000|2025-01-10 07:22:10|5904.31|5903.61|5904.44|5903.74|5904.44|5903.74|5904.19|5903.49|8
1736493740000|2025-01-10 07:22:20|5904.81|5904.11|5904.69|5903.99|5904.94|5904.24|5904.69|5903.99|16
1736493750000|2025-01-10 07:22:30|5904.56|5903.86|5904.56|5903.86|5904.69|5903.99|5904.56|5903.86|10
1736493760000|2025-01-10 07:22:40|5904.44|5903.74|5904.44|5903.74|5904.56|5903.86|5904.44|5903.74|3
1736493770000|2025-01-10 07:22:50|5904.31|5903.61|5903.44|5902.74|5904.31|5903.61|5902.94|5902.24|85
1736493790000|2025-01-10 07:23:10|5903.69|5902.99|5904.19|5903.49|5904.31|5903.61|5903.69|5902.99|34
1736493800000|2025-01-10 07:23:20|5904.31|5903.61|5904.44|5903.74|5904.69|5903.99|5904.31|5903.61|22
1736493810000|2025-01-10 07:23:30|5904.31|5903.61|5904.19|5903.49|5904.31|5903.61|5904.19|5903.49|8
1736493820000|2025-01-10 07:23:40|5904.06|5903.36|5904.06|5903.36|5904.19|5903.49|5904.06|5903.36|21
1736493830000|2025-01-10 07:23:50|5903.94|5903.24|5904.19|5903.49|5904.19|5903.49|5903.94|5903.24|0
1736493840000|2025-01-10 07:24:00|5903.94|5903.24|5904.94|5904.24|5904.94|5904.24|5903.94|5903.24|49
1736493850000|2025-01-10 07:24:10|||||||||26
1736493860000|2025-01-10 07:24:20|5904.81|5904.11|5904.69|5903.99|5904.81|5904.11|5904.69|5903.99|6
1736493880000|2025-01-10 07:24:40|5904.94|5904.24|5904.44|5903.74|5904.94|5904.24|5904.44|5903.74|32
1736493890000|2025-01-10 07:24:50|5904.56|5903.86|5904.44|5903.74|5904.94|5904.24|5904.44|5903.74|18
1736493900000|2025-01-10 07:25:00|5904.56|5903.86|5903.94|5903.24|5904.56|5903.86|5903.69|5902.99|22
1736493910000|2025-01-10 07:25:10|5904.06|5903.36|5903.94|5903.24|5904.19|5903.49|5903.94|5903.24|7
1736493920000|2025-01-10 07:25:20|5903.81|5903.11|5903.44|5902.74|5903.81|5903.11|5903.44|5902.74|8
1736493930000|2025-01-10 07:25:30|5903.56|5902.86|5903.69|5902.99|5903.69|5902.99|5903.56|5902.86|2
1736493940000|2025-01-10 07:25:40|5903.94|5903.24|5903.44|5902.74|5903.94|5903.24|5903.44|5902.74|33
1736493950000|2025-01-10 07:25:50|5903.56|5902.86|5902.69|5901.99|5903.56|5902.86|5902.69|5901.99|29
1736493960000|2025-01-10 07:26:00|5902.81|5902.11|5902.81|5902.11|5902.81|5902.11|5902.69|5901.99|9
1736493970000|2025-01-10 07:26:10|5902.94|5902.24|5902.44|5901.74|5902.94|5902.24|5902.44|5901.74|25
1736493980000|2025-01-10 07:26:20|5902.31|5901.61|5902.44|5901.74|5902.44|5901.74|5902.19|5901.49|14
1736493990000|2025-01-10 07:26:30|5902.69|5901.99|5902.19|5901.49|5902.69|5901.99|5901.94|5901.24|28
1736494000000|2025-01-10 07:26:40|5902.44|5901.74|5902.19|5901.49|5902.44|5901.74|5902.19|5901.49|10
1736494010000|2025-01-10 07:26:50|5901.94|5901.24|5901.69|5900.99|5902.06|5901.36|5901.69|5900.99|20
1736494020000|2025-01-10 07:27:00|5901.81|5901.11|5901.94|5901.24|5901.94|5901.24|5901.69|5900.99|27
1736494030000|2025-01-10 07:27:10|5902.19|5901.49|5902.19|5901.49|5902.19|5901.49|5902.19|5901.49|33
1736494040000|2025-01-10 07:27:20|||||||||10
1736494050000|2025-01-10 07:27:30|5902.06|5901.36|5902.19|5901.49|5902.19|5901.49|5902.06|5901.36|3
1736494060000|2025-01-10 07:27:40|5902.06|5901.36|5902.06|5901.36|5902.19|5901.49|5901.69|5900.99|44
1736494070000|2025-01-10 07:27:50|5902.19|5901.49|5902.44|5901.74|5902.44|5901.74|5902.19|5901.49|2
1736494080000|2025-01-10 07:28:00|5902.56|5901.86|5902.44|5901.74|5902.56|5901.86|5902.44|5901.74|5
1736494090000|2025-01-10 07:28:10|5902.56|5901.86|5902.19|5901.49|5902.56|5901.86|5902.19|5901.49|9
1736494100000|2025-01-10 07:28:20|5902.31|5901.61|5902.44|5901.74|5902.56|5901.86|5902.19|5901.49|1
1736494110000|2025-01-10 07:28:30|5902.56|5901.86|5902.44|5901.74|5902.56|5901.86|5902.44|5901.74|0
1736494120000|2025-01-10 07:28:40|5902.56|5901.86|5902.69|5901.99|5902.69|5901.99|5902.56|5901.86|0
1736494130000|2025-01-10 07:28:50|5902.44|5901.74|5902.69|5901.99|5902.69|5901.99|5902.44|5901.74|10
1736494140000|2025-01-10 07:29:00|5902.56|5901.86|5902.56|5901.86|5902.56|5901.86|5902.44|5901.74|11
1736494150000|2025-01-10 07:29:10|5902.44|5901.74|5902.31|5901.61|5902.69|5901.99|5902.19|5901.49|13
1736494160000|2025-01-10 07:29:20|5902.19|5901.49|5902.19|5901.49|5902.31|5901.61|5902.19|5901.49|0
1736494170000|2025-01-10 07:29:30|5902.31|5901.61|5902.44|5901.74|5902.44|5901.74|5902.31|5901.61|4
1736494180000|2025-01-10 07:29:40|5902.56|5901.86|5902.56|5901.86|5902.69|5901.99|5902.44|5901.74|9
1736494190000|2025-01-10 07:29:50|5902.69|5901.99|5902.56|5901.86|5902.81|5902.11|5902.56|5901.86|5
1736494200000|2025-01-10 07:30:00|5902.44|5901.74|5901.06|5900.36|5902.44|5901.74|5901.06|5900.36|50
1736494210000|2025-01-10 07:30:10|5901.19|5900.49|5901.44|5900.74|5901.69|5900.99|5901.19|5900.49|51
1736494220000|2025-01-10 07:30:20|5901.69|5900.99|5901.94|5901.24|5901.94|5901.24|5901.69|5900.99|9
1736494230000|2025-01-10 07:30:30|5902.19|5901.49|5902.44|5901.74|5902.44|5901.74|5902.19|5901.49|8
1736494240000|2025-01-10 07:30:40|5902.31|5901.61|5902.69|5901.99|5903.19|5902.49|5902.31|5901.61|50
1736494250000|2025-01-10 07:30:50|5903.19|5902.49|5903.19|5902.49|5903.31|5902.61|5903.19|5902.49|5
1736494260000|2025-01-10 07:31:00|5903.31|5902.61|5903.94|5903.24|5903.94|5903.24|5903.31|5902.61|33
1736494270000|2025-01-10 07:31:10|5904.06|5903.36|5903.81|5903.11|5904.06|5903.36|5903.69|5902.99|8
1736494280000|2025-01-10 07:31:20|5903.69|5902.99|5903.44|5902.74|5903.81|5903.11|5903.44|5902.74|3
1736494290000|2025-01-10 07:31:30|5903.56|5902.86|5903.56|5902.86|5903.56|5902.86|5903.44|5902.74|3
1736494300000|2025-01-10 07:31:40|5903.44|5902.74|5903.44|5902.74|5903.56|5902.86|5903.44|5902.74|0
1736494310000|2025-01-10 07:31:50|5903.56|5902.86|5903.19|5902.49|5903.56|5902.86|5903.19|5902.49|18
1736494320000|2025-01-10 07:32:00|5903.31|5902.61|5903.56|5902.86|5903.56|5902.86|5903.31|5902.61|7
1736494330000|2025-01-10 07:32:10|5903.44|5902.74|5903.69|5902.99|5903.69|5902.99|5903.44|5902.74|8
1736494340000|2025-01-10 07:32:20|5903.81|5903.11|5904.56|5903.86|5904.56|5903.86|5903.81|5903.11|17
1736494350000|2025-01-10 07:32:30|5904.69|5903.99|5904.69|5903.99|5904.81|5904.11|5904.69|5903.99|16
1736494360000|2025-01-10 07:32:40|5904.94|5904.24|5906.06|5905.36|5906.06|5905.36|5904.94|5904.24|64
1736494370000|2025-01-10 07:32:50|5905.94|5905.24|5905.69|5904.99|5905.94|5905.24|5905.56|5904.86|16
1736494380000|2025-01-10 07:33:00|5905.94|5905.24|5905.94|5905.24|5905.94|5905.24|5905.69|5904.99|72
1736494390000|2025-01-10 07:33:10|5906.06|5905.36|5905.69|5904.99|5906.31|5905.61|5905.69|5904.99|17
1736494400000|2025-01-10 07:33:20|5906.19|5905.49|5905.94|5905.24|5906.19|5905.49|5905.94|5905.24|21
1736494410000|2025-01-10 07:33:30|5906.06|5905.36|5906.19|5905.49|5906.19|5905.49|5906.06|5905.36|2
1736494420000|2025-01-10 07:33:40|5906.06|5905.36|5905.94|5905.24|5906.06|5905.36|5905.94|5905.24|12
1736494430000|2025-01-10 07:33:50|5906.06|5905.36|5905.81|5905.11|5906.19|5905.49|5905.81|5905.11|15
1736494440000|2025-01-10 07:34:00|5905.94|5905.24|5905.44|5904.74|5905.94|5905.24|5905.19|5904.49|34
1736494450000|2025-01-10 07:34:10|5905.31|5904.61|5905.19|5904.49|5905.44|5904.74|5905.19|5904.49|9
1736494460000|2025-01-10 07:34:20|5905.31|5904.61|5905.19|5904.49|5905.44|5904.74|5905.19|5904.49|2
1736494470000|2025-01-10 07:34:30|5905.31|5904.61|5905.19|5904.49|5905.31|5904.61|5905.19|5904.49|5
1736494490000|2025-01-10 07:34:50|5904.94|5904.24|5904.94|5904.24|5905.19|5904.49|5904.94|5904.24|17
1736494500000|2025-01-10 07:35:00|5905.44|5904.74|5905.94|5905.24|5905.94|5905.24|5905.19|5904.49|17
1736494510000|2025-01-10 07:35:10|5905.81|5905.11|5905.69|5904.99|5905.94|5905.24|5905.69|5904.99|7
1736494520000|2025-01-10 07:35:20|5905.81|5905.11|5905.44|5904.74|5905.94|5905.24|5905.44|5904.74|22
1736494530000|2025-01-10 07:35:30|5905.94|5905.24|5905.94|5905.24|5905.94|5905.24|5905.81|5905.11|14
1736494540000|2025-01-10 07:35:40|5905.56|5904.86|5905.44|5904.74|5905.69|5904.99|5905.44|5904.74|27
1736494550000|2025-01-10 07:35:50|5905.19|5904.49|5905.44|5904.74|5905.44|5904.74|5905.19|5904.49|11
1736494560000|2025-01-10 07:36:00|5905.19|5904.49|5905.19|5904.49|5905.19|5904.49|5905.19|5904.49|5
1736494580000|2025-01-10 07:36:20|5905.56|5904.86|5905.44|5904.74|5905.69|5904.99|5905.44|5904.74|12
1736494590000|2025-01-10 07:36:30|5905.31|5904.61|5905.19|5904.49|5905.31|5904.61|5905.19|5904.49|2
1736494600000|2025-01-10 07:36:40|5905.31|5904.61|5905.19|5904.49|5905.44|5904.74|5905.19|5904.49|14
1736494610000|2025-01-10 07:36:50|5905.31|5904.61|5905.31|5904.61|5905.31|5904.61|5905.19|5904.49|4
1736494620000|2025-01-10 07:37:00|5905.19|5904.49|5905.44|5904.74|5905.44|5904.74|5905.19|5904.49|7
1736494630000|2025-01-10 07:37:10|5905.94|5905.24|5905.81|5905.11|5905.94|5905.24|5905.69|5904.99|26
1736494640000|2025-01-10 07:37:20|5905.69|5904.99|5905.19|5904.49|5905.81|5905.11|5905.19|5904.49|12
1736494650000|2025-01-10 07:37:30|5905.31|5904.61|5905.44|5904.74|5905.44|5904.74|5905.31|5904.61|10
1736494660000|2025-01-10 07:37:40|5905.19|5904.49|5905.31|5904.61|5905.31|5904.61|5905.19|5904.49|3
1736494670000|2025-01-10 07:37:50|5905.44|5904.74|5905.69|5904.99|5905.69|5904.99|5905.44|5904.74|6
1736494680000|2025-01-10 07:38:00|5905.94|5905.24|5905.69|5904.99|5905.94|5905.24|5905.69|5904.99|20
1736494690000|2025-01-10 07:38:10|5905.81|5905.11|5906.31|5905.61|5906.31|5905.61|5905.81|5905.11|18
1736494700000|2025-01-10 07:38:20|5906.19|5905.49|5906.44|5905.74|5906.44|5905.74|5906.19|5905.49|10
1736494720000|2025-01-10 07:38:40|5906.31|5905.61|5906.31|5905.61|5906.31|5905.61|5906.19|5905.49|10
1736494730000|2025-01-10 07:38:50|5906.19|5905.49|5906.56|5905.86|5906.69|5905.99|5906.19|5905.49|16
1736494740000|2025-01-10 07:39:00|5906.44|5905.74|5906.19|5905.49|5906.44|5905.74|5905.94|5905.24|17
1736494750000|2025-01-10 07:39:10|5906.06|5905.36|5906.69|5905.99|5906.69|5905.99|5905.94|5905.24|11
1736494770000|2025-01-10 07:39:30|5905.94|5905.24|5906.19|5905.49|5906.19|5905.49|5905.94|5905.24|40
1736494780000|2025-01-10 07:39:40|5906.44|5905.74|5906.44|5905.74|5906.44|5905.74|5906.19|5905.49|37
1736494790000|2025-01-10 07:39:50|5906.19|5905.49|5906.19|5905.49|5906.44|5905.74|5906.19|5905.49|16
1736494800000|2025-01-10 07:40:00|5906.06|5905.36|5905.94|5905.24|5906.19|5905.49|5905.94|5905.24|7
1736494810000|2025-01-10 07:40:10|5906.06|5905.36|5906.44|5905.74|5906.44|5905.74|5905.94|5905.24|5
1736494820000|2025-01-10 07:40:20|5906.56|5905.86|5906.19|5905.49|5906.69|5905.99|5906.19|5905.49|15
1736494830000|2025-01-10 07:40:30|5905.94|5905.24|5905.94|5905.24|5905.94|5905.24|5905.94|5905.24|2
1736494840000|2025-01-10 07:40:40|5906.06|5905.36|5905.81|5905.11|5906.06|5905.36|5905.69|5904.99|4
1736494850000|2025-01-10 07:40:50|5905.69|5904.99|5905.81|5905.11|5905.94|5905.24|5905.69|5904.99|4
1736494860000|2025-01-10 07:41:00|5905.69|5904.99|5905.44|5904.74|5905.69|5904.99|5905.44|5904.74|8
1736494870000|2025-01-10 07:41:10|5905.31|5904.61|5905.44|5904.74|5905.44|5904.74|5905.31|5904.61|7
1736494890000|2025-01-10 07:41:30|5905.31|5904.61|5905.56|5904.86|5905.56|5904.86|5905.31|5904.61|24
1736494900000|2025-01-10 07:41:40|5905.44|5904.74|5905.94|5905.24|5905.94|5905.24|5905.44|5904.74|22
1736494910000|2025-01-10 07:41:50|5905.81|5905.11|5905.94|5905.24|5905.94|5905.24|5905.81|5905.11|13
1736494920000|2025-01-10 07:42:00|5905.81|5905.11|5905.94|5905.24|5905.94|5905.24|5905.69|5904.99|19
1736494930000|2025-01-10 07:42:10|5906.19|5905.49|5906.06|5905.36|5906.19|5905.49|5905.94|5905.24|13
1736494940000|2025-01-10 07:42:20|5905.94|5905.24|5905.94|5905.24|5906.06|5905.36|5905.94|5905.24|3
1736494950000|2025-01-10 07:42:30|5905.69|5904.99|5905.69|5904.99|5905.69|5904.99|5905.69|5904.99|5
1736494960000|2025-01-10 07:42:40|5905.44|5904.74|5905.31|5904.61|5905.44|5904.74|5905.31|5904.61|9
1736494970000|2025-01-10 07:42:50|5905.19|5904.49|5905.31|5904.61|5905.31|5904.61|5905.19|5904.49|0
1736494980000|2025-01-10 07:43:00|5905.19|5904.49|5904.94|5904.24|5905.19|5904.49|5904.69|5903.99|27
1736494990000|2025-01-10 07:43:10|5905.06|5904.36|5905.19|5904.49|5905.19|5904.49|5904.94|5904.24|10
1736495000000|2025-01-10 07:43:20|5905.44|5904.74|5905.44|5904.74|5905.56|5904.86|5905.44|5904.74|6
1736495010000|2025-01-10 07:43:30|5905.69|5904.99|5905.19|5904.49|5905.69|5904.99|5905.19|5904.49|7
1736495020000|2025-01-10 07:43:40|5905.44|5904.74|5905.31|5904.61|5905.44|5904.74|5905.31|5904.61|15
1736495030000|2025-01-10 07:43:50|5905.19|5904.49|5905.44|5904.74|5905.44|5904.74|5905.19|5904.49|9
1736495040000|2025-01-10 07:44:00|5905.69|5904.99|5904.94|5904.24|5905.69|5904.99|5904.44|5903.74|34
1736495050000|2025-01-10 07:44:10|5905.06|5904.36|5905.06|5904.36|5905.06|5904.36|5905.06|5904.36|6
1736495060000|2025-01-10 07:44:20|5905.19|5904.49|5904.81|5904.11|5905.19|5904.49|5904.81|5904.11|2
1736495070000|2025-01-10 07:44:30|5904.69|5903.99|5904.94|5904.24|5904.94|5904.24|5904.69|5903.99|2
1736495090000|2025-01-10 07:44:50|5904.81|5904.11|5904.81|5904.11|5904.81|5904.11|5904.81|5904.11|4
1736495100000|2025-01-10 07:45:00|5904.94|5904.24|5904.44|5903.74|5904.94|5904.24|5904.44|5903.74|10
1736495110000|2025-01-10 07:45:10|5904.31|5903.61|5904.94|5904.24|5904.94|5904.24|5904.31|5903.61|25
1736495120000|2025-01-10 07:45:20|5905.19|5904.49|5905.06|5904.36|5905.19|5904.49|5905.06|5904.36|5
1736495130000|2025-01-10 07:45:30|5905.19|5904.49|5905.06|5904.36|5905.19|5904.49|5905.06|5904.36|8
1736495140000|2025-01-10 07:45:40|5904.94|5904.24|5904.69|5903.99|5904.94|5904.24|5904.69|5903.99|7
1736495150000|2025-01-10 07:45:50|5904.56|5903.86|5904.56|5903.86|5904.56|5903.86|5904.44|5903.74|15
1736495160000|2025-01-10 07:46:00|5904.44|5903.74|5904.19|5903.49|5904.44|5903.74|5904.19|5903.49|16
1736495170000|2025-01-10 07:46:10|5904.31|5903.61|5904.44|5903.74|5904.44|5903.74|5904.19|5903.49|13
1736495180000|2025-01-10 07:46:20|5904.56|5903.86|5904.06|5903.36|5904.69|5903.99|5904.06|5903.36|12
1736495190000|2025-01-10 07:46:30|5903.94|5903.24|5904.31|5903.61|5904.56|5903.86|5903.94|5903.24|18
1736495200000|2025-01-10 07:46:40|5904.19|5903.49|5903.94|5903.24|5904.19|5903.49|5903.94|5903.24|6
1736495210000|2025-01-10 07:46:50|5903.81|5903.11|5903.81|5903.11|5903.94|5903.24|5903.81|5903.11|16
1736495220000|2025-01-10 07:47:00|5903.94|5903.24|5904.19|5903.49|5904.31|5903.61|5903.94|5903.24|38
1736495230000|2025-01-10 07:47:10|5904.44|5903.74|5903.94|5903.24|5904.44|5903.74|5903.81|5903.11|15
1736495240000|2025-01-10 07:47:20|5904.06|5903.36|5904.19|5903.49|5904.31|5903.61|5904.06|5903.36|3
1736495250000|2025-01-10 07:47:30|||||||||2
1736495260000|2025-01-10 07:47:40|5903.94|5903.24|5903.94|5903.24|5903.94|5903.24|5903.69|5902.99|7
1736495270000|2025-01-10 07:47:50|5903.81|5903.11|5903.69|5902.99|5903.94|5903.24|5903.69|5902.99|12
1736495280000|2025-01-10 07:48:00|5903.81|5903.11|5903.94|5903.24|5904.06|5903.36|5903.81|5903.11|9
1736495290000|2025-01-10 07:48:10|5904.06|5903.36|5903.81|5903.11|5904.06|5903.36|5903.69|5902.99|2
1736495300000|2025-01-10 07:48:20|5903.69|5902.99|5903.81|5903.11|5903.81|5903.11|5903.69|5902.99|0
1736495310000|2025-01-10 07:48:30|5903.69|5902.99|5904.31|5903.61|5904.44|5903.74|5903.69|5902.99|13
1736495320000|2025-01-10 07:48:40|5904.44|5903.74|5904.19|5903.49|5904.44|5903.74|5904.19|5903.49|1
1736495330000|2025-01-10 07:48:50|5904.06|5903.36|5903.94|5903.24|5904.06|5903.36|5903.94|5903.24|7
1736495340000|2025-01-10 07:49:00|5903.81|5903.11|5904.44|5903.74|5904.44|5903.74|5903.81|5903.11|15
1736495350000|2025-01-10 07:49:10|5904.31|5903.61|5904.19|5903.49|5904.31|5903.61|5903.94|5903.24|18
1736495360000|2025-01-10 07:49:20|5904.06|5903.36|5904.06|5903.36|5904.06|5903.36|5904.06|5903.36|0
1736495370000|2025-01-10 07:49:30|5904.19|5903.49|5904.19|5903.49|5904.44|5903.74|5904.06|5903.36|15
1736495380000|2025-01-10 07:49:40|5904.06|5903.36|5903.94|5903.24|5904.19|5903.49|5903.94|5903.24|1
1736495390000|2025-01-10 07:49:50|5904.06|5903.36|5903.94|5903.24|5904.06|5903.36|5903.94|5903.24|3
1736495400000|2025-01-10 07:50:00|5903.81|5903.11|5903.69|5902.99|5903.94|5903.24|5903.69|5902.99|0
1736495410000|2025-01-10 07:50:10|5903.81|5903.11|5903.81|5903.11|5903.81|5903.11|5903.69|5902.99|11
1736495420000|2025-01-10 07:50:20|5903.94|5903.24|5903.69|5902.99|5903.94|5903.24|5903.69|5902.99|1
1736495430000|2025-01-10 07:50:30|5903.94|5903.24|5903.94|5903.24|5904.06|5903.36|5903.94|5903.24|13
1736495440000|2025-01-10 07:50:40|5903.69|5902.99|5903.19|5902.49|5903.69|5902.99|5903.19|5902.49|30
1736495450000|2025-01-10 07:50:50|5903.44|5902.74|5903.19|5902.49|5903.44|5902.74|5903.19|5902.49|20
1736495460000|2025-01-10 07:51:00|5902.94|5902.24|5902.94|5902.24|5902.94|5902.24|5902.94|5902.24|16
1736495470000|2025-01-10 07:51:10|5902.81|5902.11|5902.69|5901.99|5902.81|5902.11|5902.69|5901.99|2
1736495490000|2025-01-10 07:51:30|5902.81|5902.11|5902.94|5902.24|5902.94|5902.24|5902.81|5902.11|16
1736495500000|2025-01-10 07:51:40|5902.81|5902.11|5903.69|5902.99|5903.69|5902.99|5902.81|5902.11|28
1736495510000|2025-01-10 07:51:50|5903.56|5902.86|5903.44|5902.74|5903.69|5902.99|5903.44|5902.74|31
1736495520000|2025-01-10 07:52:00|5903.69|5902.99|5903.69|5902.99|5903.69|5902.99|5903.56|5902.86|9
1736495530000|2025-01-10 07:52:10|5903.81|5903.11|5904.69|5903.99|5904.69|5903.99|5903.81|5903.11|27
1736495540000|2025-01-10 07:52:20|5904.19|5903.49|5904.44|5903.74|5904.44|5903.74|5904.19|5903.49|68
1736495550000|2025-01-10 07:52:30|5904.31|5903.61|5904.44|5903.74|5904.44|5903.74|5904.31|5903.61|2
1736495560000|2025-01-10 07:52:40|5904.19|5903.49|5904.19|5903.49|5904.31|5903.61|5904.19|5903.49|5
1736495570000|2025-01-10 07:52:50|5904.44|5903.74|5904.19|5903.49|5904.44|5903.74|5903.94|5903.24|56
1736495580000|2025-01-10 07:53:00|5904.31|5903.61|5904.06|5903.36|5904.44|5903.74|5903.94|5903.24|46
1736495590000|2025-01-10 07:53:10|5903.94|5903.24|5903.44|5902.74|5903.94|5903.24|5903.44|5902.74|14
1736495600000|2025-01-10 07:53:20|5903.31|5902.61|5903.19|5902.49|5903.44|5902.74|5903.19|5902.49|23
1736495610000|2025-01-10 07:53:30|5902.94|5902.24|5903.19|5902.49|5903.19|5902.49|5902.94|5902.24|22
1736495620000|2025-01-10 07:53:40|5902.94|5902.24|5902.69|5901.99|5902.94|5902.24|5902.69|5901.99|16
1736495640000|2025-01-10 07:54:00|5902.56|5901.86|5902.44|5901.74|5902.56|5901.86|5902.44|5901.74|15
1736495650000|2025-01-10 07:54:10|5902.31|5901.61|5902.19|5901.49|5902.69|5901.99|5902.06|5901.36|27
1736495660000|2025-01-10 07:54:20|5902.06|5901.36|5902.94|5902.24|5902.94|5902.24|5901.69|5900.99|86
1736495670000|2025-01-10 07:54:30|5903.19|5902.49|5903.44|5902.74|5903.44|5902.74|5903.06|5902.36|17
1736495680000|2025-01-10 07:54:40|5903.56|5902.86|5903.44|5902.74|5903.56|5902.86|5903.44|5902.74|6
1736495690000|2025-01-10 07:54:50|||||||||13
1736495700000|2025-01-10 07:55:00|5903.19|5902.49|5903.06|5902.36|5903.19|5902.49|5902.94|5902.24|17
1736495710000|2025-01-10 07:55:10|5903.19|5902.49|5903.31|5902.61|5903.31|5902.61|5903.06|5902.36|8
1736495720000|2025-01-10 07:55:20|5903.44|5902.74|5904.44|5903.74|5904.44|5903.74|5903.44|5902.74|32
1736495730000|2025-01-10 07:55:30|5904.31|5903.61|5904.44|5903.74|5904.44|5903.74|5904.31|5903.61|16
1736495740000|2025-01-10 07:55:40|5903.94|5903.24|5903.69|5902.99|5904.06|5903.36|5903.69|5902.99|23
1736495750000|2025-01-10 07:55:50|5903.56|5902.86|5903.44|5902.74|5903.56|5902.86|5903.44|5902.74|14
1736495760000|2025-01-10 07:56:00|5903.31|5902.61|5903.19|5902.49|5903.31|5902.61|5903.19|5902.49|8
1736495790000|2025-01-10 07:56:30|5903.06|5902.36|5902.94|5902.24|5903.06|5902.36|5902.81|5902.11|10
1736495800000|2025-01-10 07:56:40|5902.69|5901.99|5902.69|5901.99|5902.69|5901.99|5902.44|5901.74|16
1736495820000|2025-01-10 07:57:00|5902.56|5901.86|5902.44|5901.74|5902.69|5901.99|5902.44|5901.74|16
1736495830000|2025-01-10 07:57:10|5902.56|5901.86|5902.69|5901.99|5902.69|5901.99|5902.56|5901.86|2
1736495840000|2025-01-10 07:57:20|5902.56|5901.86|5902.44|5901.74|5902.56|5901.86|5902.44|5901.74|8
1736495850000|2025-01-10 07:57:30|5902.56|5901.86|5902.44|5901.74|5902.56|5901.86|5902.44|5901.74|9
1736495860000|2025-01-10 07:57:40|5902.19|5901.49|5902.19|5901.49|5902.19|5901.49|5902.19|5901.49|13
1736495870000|2025-01-10 07:57:50|5902.31|5901.61|5902.19|5901.49|5902.31|5901.61|5902.19|5901.49|15
1736495880000|2025-01-10 07:58:00|5901.94|5901.24|5901.69|5900.99|5901.94|5901.24|5901.69|5900.99|30
1736495890000|2025-01-10 07:58:10|5901.56|5900.86|5901.44|5900.74|5901.69|5900.99|5901.19|5900.49|48
1736495900000|2025-01-10 07:58:20|5901.56|5900.86|5902.44|5901.74|5902.44|5901.74|5901.56|5900.86|109
1736495910000|2025-01-10 07:58:30|5902.19|5901.49|5901.94|5901.24|5902.19|5901.49|5901.94|5901.24|38
1736495920000|2025-01-10 07:58:40|5902.06|5901.36|5902.19|5901.49|5902.19|5901.49|5901.94|5901.24|20
1736495930000|2025-01-10 07:58:50|5901.94|5901.24|5901.94|5901.24|5901.94|5901.24|5901.94|5901.24|13
1736495940000|2025-01-10 07:59:00|5902.06|5901.36|5901.69|5900.99|5902.44|5901.74|5901.56|5900.86|47
1736495950000|2025-01-10 07:59:10|5901.94|5901.24|5901.69|5900.99|5901.94|5901.24|5901.69|5900.99|18
1736495960000|2025-01-10 07:59:20|5901.56|5900.86|5901.44|5900.74|5901.56|5900.86|5901.44|5900.74|1
1736495970000|2025-01-10 07:59:30|5901.56|5900.86|5901.44|5900.74|5901.56|5900.86|5901.19|5900.49|32
1736495980000|2025-01-10 07:59:40|5901.31|5900.61|5901.44|5900.74|5901.44|5900.74|5901.19|5900.49|15
1736495990000|2025-01-10 07:59:50|5901.31|5900.61|5902.19|5901.49|5902.44|5901.74|5901.31|5900.61|85
1736496000000|2025-01-10 08:00:00|5901.19|5900.49|5901.44|5900.74|5901.94|5901.24|5899.94|5899.24|250
1736496010000|2025-01-10 08:00:10|5901.19|5900.49|5903.69|5902.99|5903.69|5902.99|5901.19|5900.49|149
1736496020000|2025-01-10 08:00:20|5903.81|5903.11|5903.94|5903.24|5904.31|5903.61|5903.81|5903.11|58
1736496030000|2025-01-10 08:00:30|5903.69|5902.99|5903.44|5902.74|5903.81|5903.11|5903.44|5902.74|22
1736496040000|2025-01-10 08:00:40|5903.19|5902.49|5902.94|5902.24|5903.31|5902.61|5902.94|5902.24|24
1736496050000|2025-01-10 08:00:50|5903.06|5902.36|5903.31|5902.61|5903.44|5902.74|5903.06|5902.36|35
1736496060000|2025-01-10 08:01:00|5903.19|5902.49|5903.44|5902.74|5903.69|5902.99|5902.94|5902.24|62
1736496070000|2025-01-10 08:01:10|5903.31|5902.61|5903.94|5903.24|5903.94|5903.24|5903.31|5902.61|25
1736496080000|2025-01-10 08:01:20|5903.81|5903.11|5904.44|5903.74|5904.44|5903.74|5903.69|5902.99|80
1736496090000|2025-01-10 08:01:30|5904.31|5903.61|5904.44|5903.74|5904.44|5903.74|5904.06|5903.36|20
1736496100000|2025-01-10 08:01:40|5904.19|5903.49|5904.19|5903.49|5904.44|5903.74|5904.19|5903.49|18
1736496110000|2025-01-10 08:01:50|5904.31|5903.61|5903.94|5903.24|5904.69|5903.99|5903.94|5903.24|81
1736496120000|2025-01-10 08:02:00|5904.06|5903.36|5903.44|5902.74|5904.44|5903.74|5903.31|5902.61|62
1736496130000|2025-01-10 08:02:10|5903.31|5902.61|5902.44|5901.74|5903.44|5902.74|5902.44|5901.74|53
1736496140000|2025-01-10 08:02:20|5902.31|5901.61|5901.94|5901.24|5902.44|5901.74|5901.69|5900.99|33
1736496150000|2025-01-10 08:02:30|5901.81|5901.11|5901.69|5900.99|5901.94|5901.24|5901.69|5900.99|31
1736496160000|2025-01-10 08:02:40|5901.31|5900.61|5901.56|5900.86|5901.56|5900.86|5901.19|5900.49|31
1736496170000|2025-01-10 08:02:50|5901.69|5900.99|5901.19|5900.49|5902.06|5901.36|5901.19|5900.49|61
1736496180000|2025-01-10 08:03:00|5901.31|5900.61|5901.69|5900.99|5901.81|5901.11|5900.69|5899.99|34
1736496190000|2025-01-10 08:03:10|5901.94|5901.24|5902.44|5901.74|5902.94|5902.24|5901.94|5901.24|47
1736496200000|2025-01-10 08:03:20|5902.56|5901.86|5902.44|5901.74|5902.81|5902.11|5902.44|5901.74|12
1736496210000|2025-01-10 08:03:30|5902.56|5901.86|5902.81|5902.11|5902.94|5902.24|5902.19|5901.49|14
1736496220000|2025-01-10 08:03:40|5902.94|5902.24|5902.44|5901.74|5902.94|5902.24|5902.44|5901.74|17
1736496230000|2025-01-10 08:03:50|5902.56|5901.86|5902.56|5901.86|5902.94|5902.24|5902.44|5901.74|10
1736496240000|2025-01-10 08:04:00|5902.69|5901.99|5903.19|5902.49|5903.44|5902.74|5902.44|5901.74|23
1736496250000|2025-01-10 08:04:10|5903.31|5902.61|5902.19|5901.49|5903.69|5902.99|5902.06|5901.36|45
1736496260000|2025-01-10 08:04:20|5902.44|5901.74|5902.19|5901.49|5902.44|5901.74|5902.19|5901.49|13
1736496270000|2025-01-10 08:04:30|5902.31|5901.61|5902.69|5901.99|5902.69|5901.99|5902.19|5901.49|110
1736496280000|2025-01-10 08:04:40|5902.44|5901.74|5902.44|5901.74|5902.56|5901.86|5902.44|5901.74|3
1736496290000|2025-01-10 08:04:50|5902.69|5901.99|5903.06|5902.36|5903.19|5902.49|5902.69|5901.99|39
1736496300000|2025-01-10 08:05:00|5903.19|5902.49|5902.44|5901.74|5903.44|5902.74|5902.44|5901.74|39
1736496310000|2025-01-10 08:05:10|5902.31|5901.61|5902.44|5901.74|5902.44|5901.74|5902.19|5901.49|15
1736496320000|2025-01-10 08:05:20|5902.69|5901.99|5902.69|5901.99|5902.94|5902.24|5902.69|5901.99|29
1736496330000|2025-01-10 08:05:30|5902.44|5901.74|5902.69|5901.99|5902.81|5902.11|5902.44|5901.74|7
1736496340000|2025-01-10 08:05:40|5902.81|5902.11|5902.94|5902.24|5903.44|5902.74|5902.81|5902.11|31
1736496350000|2025-01-10 08:05:50|5903.19|5902.49|5902.69|5901.99|5903.19|5902.49|5902.56|5901.86|27
1736496360000|2025-01-10 08:06:00|5902.94|5902.24|5902.44|5901.74|5903.06|5902.36|5902.44|5901.74|14
1736496370000|2025-01-10 08:06:10|5902.69|5901.99|5902.19|5901.49|5902.94|5902.24|5902.19|5901.49|30
1736496380000|2025-01-10 08:06:20|5902.31|5901.61|5902.19|5901.49|5902.56|5901.86|5902.19|5901.49|29
1736496390000|2025-01-10 08:06:30|5902.06|5901.36|5901.94|5901.24|5902.06|5901.36|5901.69|5900.99|25
1736496400000|2025-01-10 08:06:40|5902.19|5901.49|5902.44|5901.74|5902.94|5902.24|5902.19|5901.49|18
1736496410000|2025-01-10 08:06:50|5902.56|5901.86|5902.19|5901.49|5902.69|5901.99|5902.19|5901.49|25
1736496420000|2025-01-10 08:07:00|5902.31|5901.61|5901.94|5901.24|5902.44|5901.74|5901.94|5901.24|17
1736496430000|2025-01-10 08:07:10|5902.06|5901.36|5902.19|5901.49|5902.31|5901.61|5901.94|5901.24|10
1736496440000|2025-01-10 08:07:20|5902.31|5901.61|5901.44|5900.74|5902.31|5901.61|5901.44|5900.74|35
1736496450000|2025-01-10 08:07:30|5901.56|5900.86|5901.44|5900.74|5901.69|5900.99|5901.44|5900.74|15
1736496460000|2025-01-10 08:07:40|5902.19|5901.49|5902.94|5902.24|5902.94|5902.24|5902.19|5901.49|48
1736496470000|2025-01-10 08:07:50|5902.69|5901.99|5902.69|5901.99|5902.94|5902.24|5902.44|5901.74|13
1736496480000|2025-01-10 08:08:00|5902.81|5902.11|5902.69|5901.99|5903.19|5902.49|5902.69|5901.99|23
1736496490000|2025-01-10 08:08:10|5902.56|5901.86|5902.69|5901.99|5903.06|5902.36|5902.31|5901.61|56
1736496500000|2025-01-10 08:08:20|5902.44|5901.74|5902.69|5901.99|5902.94|5902.24|5902.44|5901.74|15
1736496510000|2025-01-10 08:08:30|5902.94|5902.24|5902.94|5902.24|5902.94|5902.24|5902.44|5901.74|46
1736496520000|2025-01-10 08:08:40|5903.19|5902.49|5903.19|5902.49|5903.44|5902.74|5903.19|5902.49|13
1736496530000|2025-01-10 08:08:50|5903.44|5902.74|5903.94|5903.24|5903.94|5903.24|5903.31|5902.61|27
1736496540000|2025-01-10 08:09:00|5904.06|5903.36|5904.69|5903.99|5904.69|5903.99|5904.06|5903.36|88
1736496550000|2025-01-10 08:09:10|5904.19|5903.49|5904.94|5904.24|5904.94|5904.24|5904.19|5903.49|66
1736496560000|2025-01-10 08:09:20|5904.81|5904.11|5904.56|5903.86|5904.94|5904.24|5904.44|5903.74|84
1736496570000|2025-01-10 08:09:30|5904.44|5903.74|5903.19|5902.49|5904.44|5903.74|5903.19|5902.49|84
1736496580000|2025-01-10 08:09:40|5903.44|5902.74|5903.94|5903.24|5904.19|5903.49|5903.19|5902.49|53
1736496590000|2025-01-10 08:09:50|5904.06|5903.36|5904.19|5903.49|5904.31|5903.61|5903.94|5903.24|39
1736496600000|2025-01-10 08:10:00|5903.94|5903.24|5902.81|5902.11|5903.94|5903.24|5902.56|5901.86|29
1736496610000|2025-01-10 08:10:10|5902.69|5901.99|5903.19|5902.49|5903.56|5902.86|5902.69|5901.99|7
1736496620000|2025-01-10 08:10:20|5903.31|5902.61|5903.31|5902.61|5903.31|5902.61|5903.19|5902.49|2
1736496630000|2025-01-10 08:10:30|5903.44|5902.74|5904.19|5903.49|5904.44|5903.74|5903.31|5902.61|14
1736496640000|2025-01-10 08:10:40|5904.56|5903.86|5904.94|5904.24|5904.94|5904.24|5904.56|5903.86|11
1736496650000|2025-01-10 08:10:50|5905.19|5904.49|5904.94|5904.24|5905.44|5904.74|5904.94|5904.24|29
1736496660000|2025-01-10 08:11:00|5905.06|5904.36|5905.94|5905.24|5905.94|5905.24|5905.06|5904.36|75
1736496670000|2025-01-10 08:11:10|5905.81|5905.11|5905.69|5904.99|5905.94|5905.24|5905.69|5904.99|43
1736496680000|2025-01-10 08:11:20|5905.44|5904.74|5904.94|5904.24|5905.44|5904.74|5904.81|5904.11|53
1736496690000|2025-01-10 08:11:30|5904.81|5904.11|5904.19|5903.49|5904.94|5904.24|5903.94|5903.24|51
1736496700000|2025-01-10 08:11:40|5903.94|5903.24|5903.44|5902.74|5904.06|5903.36|5903.44|5902.74|16
1736496710000|2025-01-10 08:11:50|5903.56|5902.86|5903.44|5902.74|5903.94|5903.24|5903.44|5902.74|17
1736496720000|2025-01-10 08:12:00|5903.69|5902.99|5903.44|5902.74|5903.69|5902.99|5903.44|5902.74|59
1736496730000|2025-01-10 08:12:10|5903.56|5902.86|5903.94|5903.24|5904.06|5903.36|5903.56|5902.86|4
1736496740000|2025-01-10 08:12:20|5904.06|5903.36|5904.44|5903.74|5904.44|5903.74|5903.94|5903.24|40
1736496750000|2025-01-10 08:12:30|5904.56|5903.86|5904.69|5903.99|5904.69|5903.99|5904.56|5903.86|5
1736496760000|2025-01-10 08:12:40|5904.94|5904.24|5905.44|5904.74|5905.44|5904.74|5904.94|5904.24|16
1736496770000|2025-01-10 08:12:50|5905.19|5904.49|5905.19|5904.49|5905.31|5904.61|5904.81|5904.11|14
1736496780000|2025-01-10 08:13:00|5905.31|5904.61|5905.69|5904.99|5905.69|5904.99|5905.31|5904.61|13
1736496790000|2025-01-10 08:13:10|5905.56|5904.86|5905.44|5904.74|5905.56|5904.86|5905.06|5904.36|26
1736496800000|2025-01-10 08:13:20|5905.31|5904.61|5906.19|5905.49|5906.19|5905.49|5905.31|5904.61|23
1736496810000|2025-01-10 08:13:30|5906.56|5905.86|5906.69|5905.99|5906.69|5905.99|5906.44|5905.74|62
1736496820000|2025-01-10 08:13:40|5906.56|5905.86|5906.56|5905.86|5906.56|5905.86|5906.44|5905.74|13
1736496830000|2025-01-10 08:13:50|5906.69|5905.99|5906.69|5905.99|5906.81|5906.11|5906.56|5905.86|32
1736496840000|2025-01-10 08:14:00|5906.81|5906.11|5906.81|5906.11|5907.19|5906.49|5906.69|5905.99|34
1736496850000|2025-01-10 08:14:10|5906.94|5906.24|5906.31|5905.61|5906.94|5906.24|5906.19|5905.49|10
1736496860000|2025-01-10 08:14:20|5906.44|5905.74|5906.56|5905.86|5906.56|5905.86|5906.19|5905.49|13
1736496870000|2025-01-10 08:14:30|5906.44|5905.74|5906.94|5906.24|5906.94|5906.24|5906.44|5905.74|11
1736496880000|2025-01-10 08:14:40|5906.81|5906.11|5907.44|5906.74|5907.44|5906.74|5906.81|5906.11|74
1736496890000|2025-01-10 08:14:50|5907.56|5906.86|5907.69|5906.99|5907.69|5906.99|5907.19|5906.49|43
1736496900000|2025-01-10 08:15:00|5907.56|5906.86|5906.69|5905.99|5907.56|5906.86|5906.31|5905.61|61
1736496910000|2025-01-10 08:15:10|5906.94|5906.24|5906.69|5905.99|5907.19|5906.49|5906.69|5905.99|64
1736496920000|2025-01-10 08:15:20|5906.94|5906.24|5906.69|5905.99|5906.94|5906.24|5906.69|5905.99|4
1736496930000|2025-01-10 08:15:30|5906.81|5906.11|5906.81|5906.11|5906.94|5906.24|5906.56|5905.86|36
1736496940000|2025-01-10 08:15:40|5906.69|5905.99|5906.69|5905.99|5906.94|5906.24|5906.69|5905.99|36
1736496950000|2025-01-10 08:15:50|5906.94|5906.24|5905.69|5904.99|5906.94|5906.24|5905.69|5904.99|38
1736496960000|2025-01-10 08:16:00|5905.56|5904.86|5905.56|5904.86|5905.69|5904.99|5905.44|5904.74|18
1736496970000|2025-01-10 08:16:10|5905.44|5904.74|5904.81|5904.11|5905.69|5904.99|5904.69|5903.99|27
1736496980000|2025-01-10 08:16:20|5904.94|5904.24|5905.94|5905.24|5906.06|5905.36|5904.94|5904.24|17
1736496990000|2025-01-10 08:16:30|5906.06|5905.36|5907.06|5906.36|5907.06|5906.36|5905.94|5905.24|160
1736497000000|2025-01-10 08:16:40|5907.19|5906.49|5907.44|5906.74|5907.44|5906.74|5906.94|5906.24|31
1736497010000|2025-01-10 08:16:50|5907.69|5906.99|5907.56|5906.86|5907.69|5906.99|5907.56|5906.86|29
1736497020000|2025-01-10 08:17:00|5907.69|5906.99|5907.44|5906.74|5907.69|5906.99|5907.44|5906.74|32
1736497030000|2025-01-10 08:17:10|5907.56|5906.86|5907.94|5907.24|5908.19|5907.49|5907.56|5906.86|34
1736497040000|2025-01-10 08:17:20|5908.06|5907.36|5909.06|5908.36|5909.19|5908.49|5907.19|5906.49|284
1736497050000|2025-01-10 08:17:30|5908.94|5908.24|5909.44|5908.74|5909.44|5908.74|5908.94|5908.24|36
1736497060000|2025-01-10 08:17:40|5909.69|5908.99|5910.44|5909.74|5910.44|5909.74|5909.69|5908.99|261
1736497070000|2025-01-10 08:17:50|5910.19|5909.49|5909.44|5908.74|5910.44|5909.74|5909.44|5908.74|69
1736497080000|2025-01-10 08:18:00|5909.56|5908.86|5909.44|5908.74|5909.69|5908.99|5909.19|5908.49|21
1736497090000|2025-01-10 08:18:10|5909.69|5908.99|5909.69|5908.99|5909.81|5909.11|5909.56|5908.86|38
1736497100000|2025-01-10 08:18:20|5909.44|5908.74|5909.44|5908.74|5909.69|5908.99|5909.44|5908.74|40
1736497110000|2025-01-10 08:18:30|5909.56|5908.86|5909.69|5908.99|5909.69|5908.99|5909.44|5908.74|18
1736497120000|2025-01-10 08:18:40|5909.44|5908.74|5909.56|5908.86|5909.56|5908.86|5909.44|5908.74|10
1736497130000|2025-01-10 08:18:50|5909.69|5908.99|5909.69|5908.99|5909.69|5908.99|5909.69|5908.99|0
1736497140000|2025-01-10 08:19:00|5909.81|5909.11|5909.44|5908.74|5909.81|5909.11|5909.44|5908.74|23
1736497150000|2025-01-10 08:19:10|5909.19|5908.49|5909.19|5908.49|5909.44|5908.74|5909.06|5908.36|36
1736497160000|2025-01-10 08:19:20|5909.06|5908.36|5908.94|5908.24|5909.19|5908.49|5908.44|5907.74|126
1736497170000|2025-01-10 08:19:30|5909.06|5908.36|5908.69|5907.99|5909.06|5908.36|5908.56|5907.86|40
1736497180000|2025-01-10 08:19:40|5908.94|5908.24|5908.94|5908.24|5908.94|5908.24|5908.69|5907.99|9
1736497190000|2025-01-10 08:19:50|5908.81|5908.11|5908.56|5907.86|5908.81|5908.11|5908.19|5907.49|59
1736497200000|2025-01-10 08:20:00|5908.69|5907.99|5908.81|5908.11|5908.94|5908.24|5908.44|5907.74|32
1736497210000|2025-01-10 08:20:10|5908.69|5907.99|5908.44|5907.74|5908.81|5908.11|5908.19|5907.49|15
1736497220000|2025-01-10 08:20:20|||||||||1
1736497230000|2025-01-10 08:20:30|5908.56|5907.86|5908.44|5907.74|5908.56|5907.86|5908.44|5907.74|16
1736497240000|2025-01-10 08:20:40|5908.31|5907.61|5908.69|5907.99|5908.69|5907.99|5908.19|5907.49|25
1736497250000|2025-01-10 08:20:50|5908.94|5908.24|5908.94|5908.24|5908.94|5908.24|5908.94|5908.24|4
1736497260000|2025-01-10 08:21:00|5909.06|5908.36|5909.56|5908.86|5909.69|5908.99|5908.94|5908.24|57
1736497270000|2025-01-10 08:21:10|5909.44|5908.74|5909.19|5908.49|5909.69|5908.99|5908.94|5908.24|66
1736497280000|2025-01-10 08:21:20|5909.06|5908.36|5909.06|5908.36|5909.06|5908.36|5908.94|5908.24|5
1736497290000|2025-01-10 08:21:30|5908.94|5908.24|5908.94|5908.24|5909.06|5908.36|5908.94|5908.24|4
1736497300000|2025-01-10 08:21:40|5908.69|5907.99|5909.19|5908.49|5909.19|5908.49|5908.69|5907.99|26
1736497310000|2025-01-10 08:21:50|5909.06|5908.36|5908.81|5908.11|5909.19|5908.49|5908.69|5907.99|14
1736497320000|2025-01-10 08:22:00|5908.69|5907.99|5908.69|5907.99|5908.81|5908.11|5908.69|5907.99|3
1736497330000|2025-01-10 08:22:10|5908.81|5908.11|5908.69|5907.99|5908.81|5908.11|5908.69|5907.99|19
1736497340000|2025-01-10 08:22:20|5908.81|5908.11|5908.69|5907.99|5908.81|5908.11|5908.69|5907.99|4
1736497350000|2025-01-10 08:22:30|5908.81|5908.11|5908.69|5907.99|5908.81|5908.11|5908.69|5907.99|4
1736497360000|2025-01-10 08:22:40|5908.81|5908.11|5908.56|5907.86|5908.94|5908.24|5908.56|5907.86|9
1736497370000|2025-01-10 08:22:50|5908.69|5907.99|5908.81|5908.11|5908.94|5908.24|5908.69|5907.99|8
1736497380000|2025-01-10 08:23:00|5908.94|5908.24|5907.44|5906.74|5908.94|5908.24|5907.19|5906.49|85
1736497390000|2025-01-10 08:23:10|5907.56|5906.86|5907.69|5906.99|5907.69|5906.99|5907.56|5906.86|14
1736497400000|2025-01-10 08:23:20|5907.81|5907.11|5908.19|5907.49|5908.31|5907.61|5907.81|5907.11|11
1736497410000|2025-01-10 08:23:30|5908.31|5907.61|5908.19|5907.49|5908.44|5907.74|5908.19|5907.49|8
1736497420000|2025-01-10 08:23:40|5907.94|5907.24|5908.31|5907.61|5908.44|5907.74|5907.94|5907.24|8
1736497430000|2025-01-10 08:23:50|5908.44|5907.74|5908.44|5907.74|5908.44|5907.74|5908.44|5907.74|2
1736497440000|2025-01-10 08:24:00|5908.56|5907.86|5908.06|5907.36|5908.69|5907.99|5908.06|5907.36|12
1736497450000|2025-01-10 08:24:10|5907.94|5907.24|5907.19|5906.49|5907.94|5907.24|5907.19|5906.49|8
1736497460000|2025-01-10 08:24:20|5907.31|5906.61|5907.69|5906.99|5907.69|5906.99|5907.31|5906.61|13
1736497470000|2025-01-10 08:24:30|5907.94|5907.24|5908.56|5907.86|5908.69|5907.99|5907.94|5907.24|154
1736497480000|2025-01-10 08:24:40|5908.44|5907.74|5907.94|5907.24|5908.56|5907.86|5907.94|5907.24|27
1736497490000|2025-01-10 08:24:50|5907.69|5906.99|5907.69|5906.99|5907.69|5906.99|5907.69|5906.99|17
1736497500000|2025-01-10 08:25:00|5907.81|5907.11|5907.31|5906.61|5907.94|5907.24|5907.31|5906.61|17
1736497510000|2025-01-10 08:25:10|5907.19|5906.49|5908.44|5907.74|5908.44|5907.74|5907.19|5906.49|12
1736497520000|2025-01-10 08:25:20|5908.31|5907.61|5908.44|5907.74|5908.44|5907.74|5907.94|5907.24|18
1736497530000|2025-01-10 08:25:30|5908.31|5907.61|5908.19|5907.49|5908.44|5907.74|5908.19|5907.49|2
1736497540000|2025-01-10 08:25:40|5908.31|5907.61|5908.06|5907.36|5908.44|5907.74|5907.94|5907.24|18
1736497550000|2025-01-10 08:25:50|5907.94|5907.24|5908.19|5907.49|5908.19|5907.49|5907.81|5907.11|13
1736497560000|2025-01-10 08:26:00|5908.31|5907.61|5907.94|5907.24|5908.56|5907.86|5907.81|5907.11|15
1736497570000|2025-01-10 08:26:10|5907.81|5907.11|5907.94|5907.24|5907.94|5907.24|5907.69|5906.99|14
1736497580000|2025-01-10 08:26:20|5907.81|5907.11|5907.44|5906.74|5907.94|5907.24|5907.44|5906.74|13
1736497590000|2025-01-10 08:26:30|5907.56|5906.86|5907.94|5907.24|5907.94|5907.24|5907.44|5906.74|33
1736497600000|2025-01-10 08:26:40|5907.81|5907.11|5907.94|5907.24|5908.06|5907.36|5907.69|5906.99|8
1736497610000|2025-01-10 08:26:50|5908.06|5907.36|5908.19|5907.49|5908.19|5907.49|5907.69|5906.99|6
1736497620000|2025-01-10 08:27:00|5908.06|5907.36|5908.19|5907.49|5908.31|5907.61|5907.81|5907.11|11
1736497630000|2025-01-10 08:27:10|5907.81|5907.11|5907.81|5907.11|5907.94|5907.24|5907.81|5907.11|9
1736497640000|2025-01-10 08:27:20|5907.94|5907.24|5907.44|5906.74|5907.94|5907.24|5907.44|5906.74|23
1736497650000|2025-01-10 08:27:30|5907.69|5906.99|5907.94|5907.24|5907.94|5907.24|5907.69|5906.99|11
1736497660000|2025-01-10 08:27:40|5907.81|5907.11|5907.19|5906.49|5907.81|5907.11|5907.19|5906.49|17
1736497670000|2025-01-10 08:27:50|5907.31|5906.61|5907.44|5906.74|5907.44|5906.74|5907.31|5906.61|6
1736497680000|2025-01-10 08:28:00|5907.69|5906.99|5906.81|5906.11|5907.69|5906.99|5906.81|5906.11|70
1736497690000|2025-01-10 08:28:10|5906.69|5905.99|5906.69|5905.99|5906.94|5906.24|5906.19|5905.49|73
1736497700000|2025-01-10 08:28:20|5906.94|5906.24|5906.81|5906.11|5907.06|5906.36|5906.69|5905.99|27
1736497710000|2025-01-10 08:28:30|5906.69|5905.99|5906.81|5906.11|5906.94|5906.24|5906.69|5905.99|11
1736497720000|2025-01-10 08:28:40|5906.69|5905.99|5907.44|5906.74|5907.56|5906.86|5906.44|5905.74|46
1736497730000|2025-01-10 08:28:50|5907.31|5906.61|5907.94|5907.24|5907.94|5907.24|5907.31|5906.61|20
1736497740000|2025-01-10 08:29:00|5908.06|5907.36|5907.94|5907.24|5908.19|5907.49|5907.69|5906.99|15
1736497750000|2025-01-10 08:29:10|5908.06|5907.36|5908.44|5907.74|5908.44|5907.74|5907.94|5907.24|38
1736497760000|2025-01-10 08:29:20|5908.56|5907.86|5908.56|5907.86|5908.69|5907.99|5908.44|5907.74|20
1736497770000|2025-01-10 08:29:30|5908.19|5907.49|5907.94|5907.24|5908.19|5907.49|5907.94|5907.24|51
1736497780000|2025-01-10 08:29:40|5908.44|5907.74|5908.44|5907.74|5908.56|5907.86|5908.19|5907.49|97
1736497790000|2025-01-10 08:29:50|5908.56|5907.86|5908.94|5908.24|5908.94|5908.24|5908.56|5907.86|6
1736497800000|2025-01-10 08:30:00|5909.06|5908.36|5909.44|5908.74|5909.56|5908.86|5908.69|5907.99|66
1736497810000|2025-01-10 08:30:10|5909.31|5908.61|5907.44|5906.74|5909.31|5908.61|5906.94|5906.24|97
1736497820000|2025-01-10 08:30:20|5907.31|5906.61|5907.94|5907.24|5907.94|5907.24|5907.06|5906.36|29
1736497830000|2025-01-10 08:30:30|5908.19|5907.49|5908.31|5907.61|5908.31|5907.61|5908.19|5907.49|7
1736497840000|2025-01-10 08:30:40|5908.19|5907.49|5907.69|5906.99|5908.19|5907.49|5907.69|5906.99|20
1736497850000|2025-01-10 08:30:50|5907.81|5907.11|5908.19|5907.49|5908.19|5907.49|5907.81|5907.11|5
1736497860000|2025-01-10 08:31:00|||||||||3
1736497870000|2025-01-10 08:31:10|5908.44|5907.74|5908.31|5907.61|5908.44|5907.74|5908.19|5907.49|14
1736497880000|2025-01-10 08:31:20|5908.19|5907.49|5908.06|5907.36|5908.19|5907.49|5907.94|5907.24|10
1736497890000|2025-01-10 08:31:30|5908.19|5907.49|5907.69|5906.99|5908.19|5907.49|5907.69|5906.99|16
1736497900000|2025-01-10 08:31:40|5907.56|5906.86|5906.94|5906.24|5907.69|5906.99|5906.69|5905.99|24
1736497910000|2025-01-10 08:31:50|5906.81|5906.11|5907.19|5906.49|5907.69|5906.99|5906.69|5905.99|27
1736497920000|2025-01-10 08:32:00|5907.31|5906.61|5907.44|5906.74|5907.56|5906.86|5907.31|5906.61|10
1736497930000|2025-01-10 08:32:10|5906.94|5906.24|5907.19|5906.49|5907.19|5906.49|5906.94|5906.24|21
1736497940000|2025-01-10 08:32:20|5906.94|5906.24|5906.94|5906.24|5907.19|5906.49|5906.69|5905.99|33
1736497950000|2025-01-10 08:32:30|5906.81|5906.11|5906.94|5906.24|5906.94|5906.24|5906.81|5906.11|0
1736497960000|2025-01-10 08:32:40|5907.06|5906.36|5907.06|5906.36|5907.19|5906.49|5906.94|5906.24|3
1736497970000|2025-01-10 08:32:50|5906.94|5906.24|5907.06|5906.36|5907.19|5906.49|5906.81|5906.11|26
1736497980000|2025-01-10 08:33:00|5907.19|5906.49|5906.94|5906.24|5907.31|5906.61|5906.69|5905.99|34
1736497990000|2025-01-10 08:33:10|5906.69|5905.99|5907.19|5906.49|5907.19|5906.49|5906.69|5905.99|10
1736498000000|2025-01-10 08:33:20|5906.94|5906.24|5906.44|5905.74|5907.19|5906.49|5906.44|5905.74|16
1736498010000|2025-01-10 08:33:30|5906.31|5905.61|5906.19|5905.49|5906.44|5905.74|5905.94|5905.24|58
1736498020000|2025-01-10 08:33:40|5906.44|5905.74|5906.69|5905.99|5906.69|5905.99|5906.19|5905.49|5
1736498030000|2025-01-10 08:33:50|5906.94|5906.24|5907.56|5906.86|5907.69|5906.99|5906.94|5906.24|50
1736498040000|2025-01-10 08:34:00|5907.44|5906.74|5907.94|5907.24|5907.94|5907.24|5907.44|5906.74|38
1736498050000|2025-01-10 08:34:10|5907.81|5907.11|5907.81|5907.11|5908.06|5907.36|5907.69|5906.99|42
1736498060000|2025-01-10 08:34:20|5907.44|5906.74|5907.44|5906.74|5907.81|5907.11|5907.44|5906.74|13
1736498070000|2025-01-10 08:34:30|5907.56|5906.86|5907.19|5906.49|5907.69|5906.99|5907.19|5906.49|17
1736498080000|2025-01-10 08:34:40|5907.31|5906.61|5907.44|5906.74|5907.44|5906.74|5907.19|5906.49|8
1736498090000|2025-01-10 08:34:50|5907.31|5906.61|5908.19|5907.49|5908.19|5907.49|5907.31|5906.61|8
1736498100000|2025-01-10 08:35:00|5908.31|5907.61|5907.94|5907.24|5908.31|5907.61|5907.69|5906.99|31
1736498110000|2025-01-10 08:35:10|5908.06|5907.36|5907.94|5907.24|5908.06|5907.36|5907.94|5907.24|9
1736498120000|2025-01-10 08:35:20|5908.06|5907.36|5908.19|5907.49|5908.44|5907.74|5908.06|5907.36|17
1736498130000|2025-01-10 08:35:30|5908.31|5907.61|5908.19|5907.49|5908.69|5907.99|5908.19|5907.49|11
1736498140000|2025-01-10 08:35:40|5908.31|5907.61|5908.44|5907.74|5908.44|5907.74|5908.19|5907.49|4
1736498150000|2025-01-10 08:35:50|5908.69|5907.99|5908.81|5908.11|5908.94|5908.24|5908.69|5907.99|27
1736498160000|2025-01-10 08:36:00|5908.94|5908.24|5908.56|5907.86|5908.94|5908.24|5908.44|5907.74|8
1736498170000|2025-01-10 08:36:10|5908.44|5907.74|5908.44|5907.74|5908.56|5907.86|5908.31|5907.61|17
1736498180000|2025-01-10 08:36:20|5908.31|5907.61|5907.19|5906.49|5908.31|5907.61|5907.19|5906.49|43
1736498190000|2025-01-10 08:36:30|5907.06|5906.36|5907.44|5906.74|5907.56|5906.86|5907.06|5906.36|10
1736498200000|2025-01-10 08:36:40|5907.31|5906.61|5907.31|5906.61|5907.31|5906.61|5906.94|5906.24|11
1736498210000|2025-01-10 08:36:50|5907.19|5906.49|5907.69|5906.99|5907.69|5906.99|5907.19|5906.49|16
1736498220000|2025-01-10 08:37:00|5907.56|5906.86|5907.94|5907.24|5907.94|5907.24|5907.31|5906.61|4
1736498230000|2025-01-10 08:37:10|5907.81|5907.11|5907.44|5906.74|5907.81|5907.11|5907.31|5906.61|10
1736498240000|2025-01-10 08:37:20|5907.81|5907.11|5907.56|5906.86|5907.81|5907.11|5907.44|5906.74|30
1736498250000|2025-01-10 08:37:30|5907.81|5907.11|5907.56|5906.86|5907.81|5907.11|5907.44|5906.74|9
1736498260000|2025-01-10 08:37:40|5907.44|5906.74|5907.81|5907.11|5907.81|5907.11|5907.44|5906.74|7
1736498270000|2025-01-10 08:37:50|5907.94|5907.24|5908.31|5907.61|5908.44|5907.74|5907.94|5907.24|13
1736498280000|2025-01-10 08:38:00|5908.44|5907.74|5908.94|5908.24|5908.94|5908.24|5908.19|5907.49|24
1736498290000|2025-01-10 08:38:10|5908.69|5907.99|5908.69|5907.99|5908.69|5907.99|5908.69|5907.99|3
1736498300000|2025-01-10 08:38:20|5908.56|5907.86|5908.69|5907.99|5908.69|5907.99|5908.56|5907.86|1
1736498310000|2025-01-10 08:38:30|5908.56|5907.86|5908.44|5907.74|5908.56|5907.86|5908.44|5907.74|16
1736498320000|2025-01-10 08:38:40|5908.69|5907.99|5908.31|5907.61|5908.69|5907.99|5908.31|5907.61|6
1736498330000|2025-01-10 08:38:50|5908.44|5907.74|5908.44|5907.74|5908.44|5907.74|5908.31|5907.61|0
1736498340000|2025-01-10 08:39:00|5908.56|5907.86|5908.44|5907.74|5908.69|5907.99|5908.44|5907.74|7
1736498350000|2025-01-10 08:39:10|5908.31|5907.61|5908.44|5907.74|5908.44|5907.74|5908.31|5907.61|14
1736498360000|2025-01-10 08:39:20|5908.69|5907.99|5909.69|5908.99|5910.06|5909.36|5908.69|5907.99|122
1736498370000|2025-01-10 08:39:30|5909.44|5908.74|5910.06|5909.36|5910.06|5909.36|5909.44|5908.74|20
1736498380000|2025-01-10 08:39:40|5910.19|5909.49|5909.94|5909.24|5910.19|5909.49|5909.94|5909.24|11
1736498390000|2025-01-10 08:39:50|5909.69|5908.99|5909.69|5908.99|5909.69|5908.99|5909.44|5908.74|25
1736498400000|2025-01-10 08:40:00|5909.81|5909.11|5909.44|5908.74|5909.81|5909.11|5909.19|5908.49|21
1736498410000|2025-01-10 08:40:10|5909.56|5908.86|5909.94|5909.24|5909.94|5909.24|5909.56|5908.86|8
1736498420000|2025-01-10 08:40:20|5909.69|5908.99|5909.81|5909.11|5909.94|5909.24|5909.69|5908.99|5
1736498430000|2025-01-10 08:40:30|5909.94|5909.24|5910.06|5909.36|5910.19|5909.49|5909.94|5909.24|36
1736498440000|2025-01-10 08:40:40|5910.19|5909.49|5910.19|5909.49|5910.44|5909.74|5909.81|5909.11|12
1736498450000|2025-01-10 08:40:50|5910.44|5909.74|5910.69|5909.99|5910.69|5909.99|5910.44|5909.74|24
1736498460000|2025-01-10 08:41:00|5910.56|5909.86|5910.44|5909.74|5910.69|5909.99|5910.44|5909.74|15
1736498470000|2025-01-10 08:41:10|5910.56|5909.86|5910.19|5909.49|5910.69|5909.99|5909.94|5909.24|52
1736498480000|2025-01-10 08:41:20|5909.94|5909.24|5909.69|5908.99|5909.94|5909.24|5909.69|5908.99|42
1736498490000|2025-01-10 08:41:30|5909.81|5909.11|5909.31|5908.61|5909.81|5909.11|5909.19|5908.49|22
1736498500000|2025-01-10 08:41:40|5909.44|5908.74|5909.19|5908.49|5909.44|5908.74|5909.06|5908.36|19
1736498510000|2025-01-10 08:41:50|5908.94|5908.24|5908.94|5908.24|5908.94|5908.24|5908.94|5908.24|7
1736498520000|2025-01-10 08:42:00|5908.81|5908.11|5908.56|5907.86|5908.94|5908.24|5908.44|5907.74|32
1736498530000|2025-01-10 08:42:10|5908.69|5907.99|5908.69|5907.99|5908.69|5907.99|5908.56|5907.86|8
1736498540000|2025-01-10 08:42:20|5908.44|5907.74|5907.94|5907.24|5908.44|5907.74|5907.94|5907.24|16
1736498550000|2025-01-10 08:42:30|5908.06|5907.36|5908.06|5907.36|5908.19|5907.49|5907.94|5907.24|47
1736498560000|2025-01-10 08:42:40|5908.19|5907.49|5907.44|5906.74|5908.19|5907.49|5907.44|5906.74|25
1736498570000|2025-01-10 08:42:50|5907.19|5906.49|5907.44|5906.74|5907.94|5907.24|5906.94|5906.24|48
1736498580000|2025-01-10 08:43:00|5907.56|5906.86|5907.19|5906.49|5907.56|5906.86|5907.19|5906.49|5
1736498590000|2025-01-10 08:43:10|5907.06|5906.36|5907.44|5906.74|5907.44|5906.74|5907.06|5906.36|16
1736498600000|2025-01-10 08:43:20|5907.69|5906.99|5907.69|5906.99|5907.69|5906.99|5907.69|5906.99|3
1736498610000|2025-01-10 08:43:30|5907.94|5907.24|5908.19|5907.49|5908.31|5907.61|5907.94|5907.24|29
1736498630000|2025-01-10 08:43:50|5908.31|5907.61|5908.44|5907.74|5908.56|5907.86|5908.31|5907.61|14
1736498640000|2025-01-10 08:44:00|5908.56|5907.86|5908.69|5907.99|5908.69|5907.99|5908.44|5907.74|7
1736498650000|2025-01-10 08:44:10|5908.56|5907.86|5908.19|5907.49|5908.69|5907.99|5908.19|5907.49|5
1736498660000|2025-01-10 08:44:20|||||||||6
1736498670000|2025-01-10 08:44:30|5908.56|5907.86|5908.31|5907.61|5908.56|5907.86|5908.19|5907.49|18
1736498680000|2025-01-10 08:44:40|5908.19|5907.49|5907.94|5907.24|5908.19|5907.49|5907.94|5907.24|14
1736498690000|2025-01-10 08:44:50|5907.69|5906.99|5907.69|5906.99|5907.69|5906.99|5907.69|5906.99|5
1736498700000|2025-01-10 08:45:00|5907.81|5907.11|5908.44|5907.74|5908.44|5907.74|5907.56|5906.86|20
1736498710000|2025-01-10 08:45:10|5908.31|5907.61|5908.44|5907.74|5908.44|5907.74|5908.31|5907.61|9
1736498720000|2025-01-10 08:45:20|5908.19|5907.49|5907.44|5906.74|5908.19|5907.49|5907.44|5906.74|22
1736498730000|2025-01-10 08:45:30|5907.31|5906.61|5906.94|5906.24|5907.44|5906.74|5906.94|5906.24|19
1736498740000|2025-01-10 08:45:40|||||||||4
1736498750000|2025-01-10 08:45:50|5907.06|5906.36|5907.19|5906.49|5907.31|5906.61|5907.06|5906.36|5
1736498760000|2025-01-10 08:46:00|5906.94|5906.24|5907.19|5906.49|5907.19|5906.49|5906.94|5906.24|11
1736498770000|2025-01-10 08:46:10|5907.31|5906.61|5906.94|5906.24|5907.44|5906.74|5906.94|5906.24|19
1736498780000|2025-01-10 08:46:20|5906.69|5905.99|5906.69|5905.99|5906.94|5906.24|5906.44|5905.74|47
1736498790000|2025-01-10 08:46:30|5906.56|5905.86|5905.94|5905.24|5906.69|5905.99|5905.94|5905.24|14
1736498800000|2025-01-10 08:46:40|5905.69|5904.99|5906.19|5905.49|5906.19|5905.49|5905.69|5904.99|42
1736498810000|2025-01-10 08:46:50|5906.44|5905.74|5906.44|5905.74|5906.44|5905.74|5906.31|5905.61|6
1736498820000|2025-01-10 08:47:00|||||||||1
1736498830000|2025-01-10 08:47:10|5907.31|5906.61|5907.19|5906.49|5907.69|5906.99|5907.19|5906.49|45
1736498840000|2025-01-10 08:47:20|5907.06|5906.36|5906.94|5906.24|5907.19|5906.49|5906.94|5906.24|14
1736498850000|2025-01-10 08:47:30|5906.81|5906.11|5906.69|5905.99|5906.81|5906.11|5906.56|5905.86|11
1736498860000|2025-01-10 08:47:40|5906.94|5906.24|5906.94|5906.24|5907.06|5906.36|5906.94|5906.24|6
1736498870000|2025-01-10 08:47:50|5906.69|5905.99|5906.69|5905.99|5906.94|5906.24|5906.44|5905.74|18
1736498880000|2025-01-10 08:48:00|5906.81|5906.11|5907.06|5906.36|5907.06|5906.36|5906.81|5906.11|8
1736498890000|2025-01-10 08:48:10|5906.94|5906.24|5906.94|5906.24|5906.94|5906.24|5906.81|5906.11|0
1736498900000|2025-01-10 08:48:20|5907.06|5906.36|5907.19|5906.49|5907.31|5906.61|5907.06|5906.36|6
1736498910000|2025-01-10 08:48:30|5907.06|5906.36|5906.69|5905.99|5907.06|5906.36|5906.69|5905.99|11
1736498920000|2025-01-10 08:48:40|5906.56|5905.86|5906.69|5905.99|5906.69|5905.99|5906.56|5905.86|7
1736498930000|2025-01-10 08:48:50|5906.44|5905.74|5906.56|5905.86|5906.56|5905.86|5906.44|5905.74|7
1736498940000|2025-01-10 08:49:00|5906.44|5905.74|5906.56|5905.86|5906.56|5905.86|5906.06|5905.36|22
1736498950000|2025-01-10 08:49:10|5906.44|5905.74|5906.44|5905.74|5906.69|5905.99|5906.44|5905.74|5
1736498960000|2025-01-10 08:49:20|5906.56|5905.86|5906.44|5905.74|5906.69|5905.99|5906.44|5905.74|20
1736498970000|2025-01-10 08:49:30|||||||||1
1736498980000|2025-01-10 08:49:40|5906.19|5905.49|5906.19|5905.49|5906.19|5905.49|5906.19|5905.49|8
1736498990000|2025-01-10 08:49:50|5906.06|5905.36|5905.69|5904.99|5906.19|5905.49|5905.69|5904.99|16
1736499000000|2025-01-10 08:50:00|5905.81|5905.11|5905.69|5904.99|5905.81|5905.11|5905.69|5904.99|10
1736499010000|2025-01-10 08:50:10|5905.56|5904.86|5905.44|5904.74|5905.69|5904.99|5905.31|5904.61|5
1736499020000|2025-01-10 08:50:20|5905.31|5904.61|5905.44|5904.74|5905.44|5904.74|5904.94|5904.24|35
1736499030000|2025-01-10 08:50:30|5905.56|5904.86|5905.44|5904.74|5905.69|5904.99|5905.19|5904.49|15
1736499040000|2025-01-10 08:50:40|||||||||1
1736499050000|2025-01-10 08:50:50|||||||||4
1736499060000|2025-01-10 08:51:00|5905.56|5904.86|5905.69|5904.99|5906.19|5905.49|5905.56|5904.86|24
1736499080000|2025-01-10 08:51:20|5905.81|5905.11|5906.69|5905.99|5906.69|5905.99|5905.81|5905.11|18
1736499090000|2025-01-10 08:51:30|5906.44|5905.74|5905.69|5904.99|5906.69|5905.99|5905.69|5904.99|39
1736499100000|2025-01-10 08:51:40|5905.44|5904.74|5904.81|5904.11|5905.44|5904.74|5904.81|5904.11|63
1736499110000|2025-01-10 08:51:50|5904.94|5904.24|5904.94|5904.24|5904.94|5904.24|5904.81|5904.11|3
1736499120000|2025-01-10 08:52:00|5904.81|5904.11|5904.44|5903.74|5904.94|5904.24|5904.19|5903.49|79
1736499130000|2025-01-10 08:52:10|5904.31|5903.61|5904.69|5903.99|5904.81|5904.11|5904.19|5903.49|33
1736499140000|2025-01-10 08:52:20|5904.81|5904.11|5904.94|5904.24|5904.94|5904.24|5904.81|5904.11|3
1736499150000|2025-01-10 08:52:30|5905.19|5904.49|5904.69|5903.99|5905.19|5904.49|5904.69|5903.99|8
1736499160000|2025-01-10 08:52:40|5904.81|5904.11|5904.94|5904.24|5904.94|5904.24|5904.81|5904.11|6
1736499170000|2025-01-10 08:52:50|5904.81|5904.11|5904.69|5903.99|5904.94|5904.24|5904.69|5903.99|9
1736499180000|2025-01-10 08:53:00|5904.44|5903.74|5904.06|5903.36|5904.44|5903.74|5904.06|5903.36|14
1736499190000|2025-01-10 08:53:10|5903.94|5903.24|5903.94|5903.24|5903.94|5903.24|5903.69|5902.99|61
1736499200000|2025-01-10 08:53:20|5903.81|5903.11|5903.94|5903.24|5903.94|5903.24|5903.81|5903.11|4
1736499210000|2025-01-10 08:53:30|5903.81|5903.11|5903.69|5902.99|5903.81|5903.11|5903.69|5902.99|11
1736499220000|2025-01-10 08:53:40|5903.81|5903.11|5903.56|5902.86|5904.19|5903.49|5903.56|5902.86|15
1736499230000|2025-01-10 08:53:50|5903.44|5902.74|5903.44|5902.74|5903.44|5902.74|5903.31|5902.61|8
1736499240000|2025-01-10 08:54:00|5903.31|5902.61|5903.19|5902.49|5903.31|5902.61|5903.06|5902.36|20
1736499250000|2025-01-10 08:54:10|5903.31|5902.61|5903.94|5903.24|5904.19|5903.49|5903.31|5902.61|17
1736499260000|2025-01-10 08:54:20|5904.06|5903.36|5904.19|5903.49|5904.19|5903.49|5903.94|5903.24|7
1736499270000|2025-01-10 08:54:30|5904.06|5903.36|5903.94|5903.24|5904.06|5903.36|5903.94|5903.24|10
1736499280000|2025-01-10 08:54:40|5903.81|5903.11|5903.94|5903.24|5903.94|5903.24|5903.81|5903.11|3
1736499290000|2025-01-10 08:54:50|5903.81|5903.11|5903.69|5902.99|5903.94|5903.24|5903.44|5902.74|15
1736499300000|2025-01-10 08:55:00|5903.56|5902.86|5902.94|5902.24|5903.56|5902.86|5902.69|5901.99|32
1736499310000|2025-01-10 08:55:10|5903.06|5902.36|5902.94|5902.24|5903.06|5902.36|5902.69|5901.99|40
1736499320000|2025-01-10 08:55:20|5903.06|5902.36|5902.94|5902.24|5903.19|5902.49|5902.81|5902.11|11
1736499330000|2025-01-10 08:55:30|5903.19|5902.49|5903.19|5902.49|5903.19|5902.49|5903.06|5902.36|4
1736499340000|2025-01-10 08:55:40|5902.94|5902.24|5902.69|5901.99|5902.94|5902.24|5902.69|5901.99|61
1736499350000|2025-01-10 08:55:50|5902.44|5901.74|5902.94|5902.24|5903.19|5902.49|5902.44|5901.74|97
1736499360000|2025-01-10 08:56:00|5903.19|5902.49|5902.44|5901.74|5903.19|5902.49|5902.19|5901.49|45
1736499370000|2025-01-10 08:56:10|5902.69|5901.99|5902.44|5901.74|5902.69|5901.99|5902.44|5901.74|8
1736499380000|2025-01-10 08:56:20|5902.56|5901.86|5902.94|5902.24|5902.94|5902.24|5902.44|5901.74|16
1736499390000|2025-01-10 08:56:30|5903.06|5902.36|5903.06|5902.36|5903.19|5902.49|5902.94|5902.24|11
1736499400000|2025-01-10 08:56:40|5902.94|5902.24|5902.94|5902.24|5902.94|5902.24|5902.94|5902.24|1
1736499410000|2025-01-10 08:56:50|5903.06|5902.36|5903.19|5902.49|5903.81|5903.11|5903.06|5902.36|35
1736499420000|2025-01-10 08:57:00|5903.31|5902.61|5902.94|5902.24|5903.31|5902.61|5902.81|5902.11|27
1736499430000|2025-01-10 08:57:10|5903.06|5902.36|5903.19|5902.49|5903.31|5902.61|5902.94|5902.24|15
1736499440000|2025-01-10 08:57:20|5903.31|5902.61|5903.44|5902.74|5903.44|5902.74|5903.19|5902.49|7
1736499450000|2025-01-10 08:57:30|5903.56|5902.86|5903.44|5902.74|5903.56|5902.86|5903.44|5902.74|15
1736499460000|2025-01-10 08:57:40|5903.56|5902.86|5903.69|5902.99|5903.94|5903.24|5903.56|5902.86|18
1736499470000|2025-01-10 08:57:50|5903.81|5903.11|5903.94|5903.24|5903.94|5903.24|5903.81|5903.11|4
1736499480000|2025-01-10 08:58:00|5904.31|5903.61|5904.94|5904.24|5904.94|5904.24|5904.31|5903.61|22
1736499490000|2025-01-10 08:58:10|5905.19|5904.49|5905.56|5904.86|5905.69|5904.99|5905.19|5904.49|21
1736499500000|2025-01-10 08:58:20|5905.44|5904.74|5905.44|5904.74|5905.69|5904.99|5905.31|5904.61|23
1736499510000|2025-01-10 08:58:30|5905.69|5904.99|5905.44|5904.74|5905.69|5904.99|5905.31|5904.61|4
1736499520000|2025-01-10 08:58:40|5905.31|5904.61|5904.94|5904.24|5905.44|5904.74|5904.81|5904.11|14
1736499530000|2025-01-10 08:58:50|5904.81|5904.11|5904.19|5903.49|5904.81|5904.11|5904.19|5903.49|39
1736499540000|2025-01-10 08:59:00|5904.44|5903.74|5904.44|5903.74|5904.44|5903.74|5904.44|5903.74|17
1736499550000|2025-01-10 08:59:10|5904.56|5903.86|5904.44|5903.74|5904.69|5903.99|5904.44|5903.74|13
1736499560000|2025-01-10 08:59:20|5904.19|5903.49|5904.44|5903.74|5904.44|5903.74|5904.19|5903.49|15
1736499570000|2025-01-10 08:59:30|5904.69|5903.99|5904.81|5904.11|5904.94|5904.24|5904.69|5903.99|40
1736499580000|2025-01-10 08:59:40|5904.69|5903.99|5904.69|5903.99|5904.69|5903.99|5904.56|5903.86|1
1736499590000|2025-01-10 08:59:50|5904.56|5903.86|5904.56|5903.86|5904.56|5903.86|5904.56|5903.86|10
1736499600000|2025-01-10 09:00:00|5904.44|5903.74|5905.19|5904.49|5905.31|5904.61|5904.44|5903.74|91
1736499610000|2025-01-10 09:00:10|5905.31|5904.61|5904.69|5903.99|5905.69|5904.99|5904.44|5903.74|56
1736499620000|2025-01-10 09:00:20|5904.94|5904.24|5904.69|5903.99|5904.94|5904.24|5904.69|5903.99|24
1736499630000|2025-01-10 09:00:30|5904.81|5904.11|5904.19|5903.49|5904.81|5904.11|5904.19|5903.49|24
1736499640000|2025-01-10 09:00:40|5904.44|5903.74|5903.81|5903.11|5904.44|5903.74|5903.81|5903.11|26
1736499650000|2025-01-10 09:00:50|5903.94|5903.24|5904.44|5903.74|5904.44|5903.74|5903.94|5903.24|7
1736499660000|2025-01-10 09:01:00|5904.56|5903.86|5903.94|5903.24|5904.69|5903.99|5903.94|5903.24|83
1736499670000|2025-01-10 09:01:10|5903.69|5902.99|5903.44|5902.74|5903.81|5903.11|5903.19|5902.49|62
1736499680000|2025-01-10 09:01:20|5903.69|5902.99|5903.06|5902.36|5903.69|5902.99|5903.06|5902.36|77
1736499690000|2025-01-10 09:01:30|5902.94|5902.24|5902.19|5901.49|5902.94|5902.24|5902.19|5901.49|63
1736499700000|2025-01-10 09:01:40|5902.31|5901.61|5903.19|5902.49|5903.44|5902.74|5902.31|5901.61|81
1736499710000|2025-01-10 09:01:50|5903.31|5902.61|5902.69|5901.99|5903.31|5902.61|5902.69|5901.99|30
1736499720000|2025-01-10 09:02:00|5902.81|5902.11|5903.19|5902.49|5903.19|5902.49|5902.69|5901.99|29
1736499730000|2025-01-10 09:02:10|5903.06|5902.36|5902.94|5902.24|5903.44|5902.74|5902.94|5902.24|16
1736499740000|2025-01-10 09:02:20|5902.81|5902.11|5902.69|5901.99|5902.94|5902.24|5902.69|5901.99|0
1736499750000|2025-01-10 09:02:30|5903.06|5902.36|5903.19|5902.49|5903.44|5902.74|5902.94|5902.24|8
1736499760000|2025-01-10 09:02:40|5903.06|5902.36|5902.19|5901.49|5903.19|5902.49|5902.19|5901.49|26
1736499770000|2025-01-10 09:02:50|5902.06|5901.36|5902.19|5901.49|5902.44|5901.74|5901.94|5901.24|26
1736499780000|2025-01-10 09:03:00|5902.06|5901.36|5901.06|5900.36|5902.06|5901.36|5900.94|5900.24|141
1736499790000|2025-01-10 09:03:10|5901.19|5900.49|5900.94|5900.24|5901.44|5900.74|5900.94|5900.24|33
1736499800000|2025-01-10 09:03:20|5900.69|5899.99|5899.19|5898.49|5900.69|5899.99|5898.69|5897.99|204
1736499810000|2025-01-10 09:03:30|5899.31|5898.61|5898.94|5898.24|5899.69|5898.99|5898.94|5898.24|83
1736499820000|2025-01-10 09:03:40|5898.81|5898.11|5898.94|5898.24|5898.94|5898.24|5898.81|5898.11|8
1736499830000|2025-01-10 09:03:50|5898.69|5897.99|5898.19|5897.49|5898.69|5897.99|5898.19|5897.49|139
1736499840000|2025-01-10 09:04:00|5898.31|5897.61|5898.31|5897.61|5898.94|5898.24|5897.94|5897.24|158
1736499850000|2025-01-10 09:04:10|5898.44|5897.74|5898.69|5897.99|5899.19|5898.49|5898.44|5897.74|24
1736499860000|2025-01-10 09:04:20|5897.94|5897.24|5898.19|5897.49|5898.56|5897.86|5897.81|5897.11|114
1736499870000|2025-01-10 09:04:30|5898.31|5897.61|5897.31|5896.61|5898.69|5897.99|5897.31|5896.61|148
1736499880000|2025-01-10 09:04:40|5897.44|5896.74|5897.31|5896.61|5897.94|5897.24|5897.31|5896.61|73
1736499890000|2025-01-10 09:04:50|5897.19|5896.49|5897.56|5896.86|5897.56|5896.86|5897.19|5896.49|28
1736499900000|2025-01-10 09:05:00|5897.69|5896.99|5897.69|5896.99|5897.94|5897.24|5897.56|5896.86|39
1736499910000|2025-01-10 09:05:10|5897.81|5897.11|5897.94|5897.24|5898.06|5897.36|5897.44|5896.74|70
1736499920000|2025-01-10 09:05:20|5897.69|5896.99|5896.69|5895.99|5897.94|5897.24|5895.81|5895.11|334
1736499930000|2025-01-10 09:05:30|5896.81|5896.11|5896.94|5896.24|5896.94|5896.24|5896.31|5895.61|84
1736499940000|2025-01-10 09:05:40|5897.19|5896.49|5897.44|5896.74|5897.56|5896.86|5896.69|5895.99|168
1736499950000|2025-01-10 09:05:50|5897.56|5896.86|5897.44|5896.74|5897.69|5896.99|5896.69|5895.99|153
1736499960000|2025-01-10 09:06:00|5897.69|5896.99|5897.94|5897.24|5898.19|5897.49|5897.69|5896.99|62
1736499970000|2025-01-10 09:06:10|5898.06|5897.36|5897.19|5896.49|5898.06|5897.36|5897.19|5896.49|33
1736499980000|2025-01-10 09:06:20|5897.44|5896.74|5897.69|5896.99|5897.69|5896.99|5897.44|5896.74|26
1736499990000|2025-01-10 09:06:30|5897.44|5896.74|5897.19|5896.49|5897.44|5896.74|5897.19|5896.49|21
1736500000000|2025-01-10 09:06:40|5897.31|5896.61|5897.69|5896.99|5897.69|5896.99|5897.31|5896.61|24
1736500010000|2025-01-10 09:06:50|5897.56|5896.86|5897.94|5897.24|5897.94|5897.24|5897.56|5896.86|26
1736500020000|2025-01-10 09:07:00|5897.81|5897.11|5897.94|5897.24|5897.94|5897.24|5897.44|5896.74|39
1736500030000|2025-01-10 09:07:10|5898.06|5897.36|5897.69|5896.99|5898.31|5897.61|5897.69|5896.99|71
1736500040000|2025-01-10 09:07:20|5897.81|5897.11|5898.44|5897.74|5898.44|5897.74|5897.81|5897.11|46
1736500050000|2025-01-10 09:07:30|5898.56|5897.86|5898.19|5897.49|5898.56|5897.86|5898.19|5897.49|29
1736500060000|2025-01-10 09:07:40|5898.31|5897.61|5898.44|5897.74|5898.44|5897.74|5898.19|5897.49|26
1736500070000|2025-01-10 09:07:50|5898.69|5897.99|5898.19|5897.49|5898.81|5898.11|5898.19|5897.49|36
1736500080000|2025-01-10 09:08:00|||||||||1
1736500090000|2025-01-10 09:08:10|5898.44|5897.74|5898.19|5897.49|5898.69|5897.99|5898.19|5897.49|75
1736500100000|2025-01-10 09:08:20|5898.31|5897.61|5898.19|5897.49|5898.31|5897.61|5898.19|5897.49|9
1736500110000|2025-01-10 09:08:30|5898.44|5897.74|5898.44|5897.74|5898.44|5897.74|5898.44|5897.74|33
1736500120000|2025-01-10 09:08:40|5897.81|5897.11|5897.69|5896.99|5897.81|5897.11|5897.06|5896.36|62
1736500130000|2025-01-10 09:08:50|||||||||5
1736500140000|2025-01-10 09:09:00|5897.81|5897.11|5898.44|5897.74|5898.44|5897.74|5897.81|5897.11|20
1736500150000|2025-01-10 09:09:10|||||||||5
1736500160000|2025-01-10 09:09:20|5898.56|5897.86|5898.19|5897.49|5898.56|5897.86|5898.19|5897.49|30
1736500170000|2025-01-10 09:09:30|5898.06|5897.36|5898.06|5897.36|5898.06|5897.36|5897.94|5897.24|9
1736500180000|2025-01-10 09:09:40|5898.19|5897.49|5898.44|5897.74|5898.44|5897.74|5898.19|5897.49|8
1736500190000|2025-01-10 09:09:50|5898.56|5897.86|5898.44|5897.74|5898.69|5897.99|5898.44|5897.74|36
1736500200000|2025-01-10 09:10:00|5898.19|5897.49|5897.69|5896.99|5898.19|5897.49|5897.69|5896.99|28
1736500210000|2025-01-10 09:10:10|5897.44|5896.74|5896.69|5895.99|5897.44|5896.74|5896.69|5895.99|42
1736500220000|2025-01-10 09:10:20|5896.44|5895.74|5896.44|5895.74|5896.44|5895.74|5896.19|5895.49|30
1736500230000|2025-01-10 09:10:30|5896.56|5895.86|5896.56|5895.86|5896.69|5895.99|5896.44|5895.74|15
1736500240000|2025-01-10 09:10:40|5896.69|5895.99|5896.19|5895.49|5896.69|5895.99|5896.19|5895.49|23
1736500250000|2025-01-10 09:10:50|5895.94|5895.24|5895.44|5894.74|5895.94|5895.24|5895.44|5894.74|58
1736500260000|2025-01-10 09:11:00|5894.94|5894.24|5894.69|5893.99|5894.94|5894.24|5894.44|5893.74|128
1736500270000|2025-01-10 09:11:10|5894.94|5894.24|5894.69|5893.99|5894.94|5894.24|5894.69|5893.99|22
1736500280000|2025-01-10 09:11:20|5894.44|5893.74|5895.44|5894.74|5895.44|5894.74|5894.44|5893.74|47
1736500290000|2025-01-10 09:11:30|5895.31|5894.61|5895.19|5894.49|5895.31|5894.61|5894.94|5894.24|29
1736500300000|2025-01-10 09:11:40|5895.44|5894.74|5895.56|5894.86|5895.56|5894.86|5895.19|5894.49|33
1736500310000|2025-01-10 09:11:50|5895.69|5894.99|5895.94|5895.24|5895.94|5895.24|5895.44|5894.74|24
1736500320000|2025-01-10 09:12:00|5896.19|5895.49|5897.19|5896.49|5897.19|5896.49|5896.19|5895.49|67
1736500330000|2025-01-10 09:12:10|5897.31|5896.61|5896.81|5896.11|5897.44|5896.74|5896.69|5895.99|51
1736500340000|2025-01-10 09:12:20|5896.44|5895.74|5896.94|5896.24|5896.94|5896.24|5896.31|5895.61|65
1736500350000|2025-01-10 09:12:30|5896.69|5895.99|5896.69|5895.99|5896.81|5896.11|5896.69|5895.99|23
1736500360000|2025-01-10 09:12:40|5896.56|5895.86|5896.94|5896.24|5896.94|5896.24|5896.56|5895.86|15
1736500370000|2025-01-10 09:12:50|5897.19|5896.49|5897.56|5896.86|5897.56|5896.86|5897.19|5896.49|30
1736500380000|2025-01-10 09:13:00|5897.69|5896.99|5897.44|5896.74|5897.69|5896.99|5897.19|5896.49|87
1736500390000|2025-01-10 09:13:10|5897.69|5896.99|5897.81|5897.11|5897.81|5897.11|5897.19|5896.49|49
1736500400000|2025-01-10 09:13:20|5897.69|5896.99|5898.31|5897.61|5898.31|5897.61|5897.69|5896.99|37
1736500410000|2025-01-10 09:13:30|5898.44|5897.74|5898.69|5897.99|5898.81|5898.11|5898.44|5897.74|31
1736500420000|2025-01-10 09:13:40|5898.56|5897.86|5897.94|5897.24|5898.69|5897.99|5897.94|5897.24|26
1736500430000|2025-01-10 09:13:50|5898.06|5897.36|5897.94|5897.24|5898.19|5897.49|5897.81|5897.11|13
1736500440000|2025-01-10 09:14:00|5898.06|5897.36|5898.31|5897.61|5898.44|5897.74|5897.94|5897.24|45
1736500450000|2025-01-10 09:14:10|5898.19|5897.49|5899.19|5898.49|5899.44|5898.74|5898.19|5897.49|78
1736500460000|2025-01-10 09:14:20|5899.31|5898.61|5899.69|5898.99|5899.69|5898.99|5899.31|5898.61|34
1736500470000|2025-01-10 09:14:30|5899.56|5898.86|5899.94|5899.24|5900.06|5899.36|5899.44|5898.74|167
1736500480000|2025-01-10 09:14:40|5900.06|5899.36|5900.44|5899.74|5900.44|5899.74|5899.94|5899.24|34
1736500490000|2025-01-10 09:14:50|5900.69|5899.99|5900.69|5899.99|5900.69|5899.99|5900.19|5899.49|61
1736500500000|2025-01-10 09:15:00|5900.44|5899.74|5900.06|5899.36|5900.44|5899.74|5899.81|5899.11|67
1736500510000|2025-01-10 09:15:10|5900.19|5899.49|5900.69|5899.99|5900.81|5900.11|5900.19|5899.49|45
1736500520000|2025-01-10 09:15:20|5900.81|5900.11|5900.69|5899.99|5901.19|5900.49|5900.69|5899.99|42
1736500530000|2025-01-10 09:15:30|5900.94|5900.24|5900.94|5900.24|5901.06|5900.36|5900.56|5899.86|59
1736500540000|2025-01-10 09:15:40|5900.81|5900.11|5900.69|5899.99|5900.94|5900.24|5900.69|5899.99|17
1736500550000|2025-01-10 09:15:50|5900.56|5899.86|5900.31|5899.61|5900.56|5899.86|5900.19|5899.49|46
1736500560000|2025-01-10 09:16:00|5900.19|5899.49|5899.44|5898.74|5900.19|5899.49|5898.94|5898.24|352
1736500570000|2025-01-10 09:16:10|5899.56|5898.86|5899.94|5899.24|5899.94|5899.24|5899.56|5898.86|28
1736500580000|2025-01-10 09:16:20|5899.56|5898.86|5899.69|5898.99|5899.69|5898.99|5899.44|5898.74|23
1736500590000|2025-01-10 09:16:30|5899.94|5899.24|5899.94|5899.24|5899.94|5899.24|5899.69|5898.99|35
1736500600000|2025-01-10 09:16:40|5900.06|5899.36|5900.19|5899.49|5900.19|5899.49|5899.69|5898.99|22
1736500610000|2025-01-10 09:16:50|5900.06|5899.36|5899.69|5898.99|5900.19|5899.49|5899.69|5898.99|19
1736500620000|2025-01-10 09:17:00|5899.56|5898.86|5899.69|5898.99|5899.69|5898.99|5899.44|5898.74|21
1736500630000|2025-01-10 09:17:10|5899.94|5899.24|5899.81|5899.11|5899.94|5899.24|5899.69|5898.99|15
1736500640000|2025-01-10 09:17:20|5899.31|5898.61|5899.44|5898.74|5899.44|5898.74|5899.31|5898.61|33
1736500650000|2025-01-10 09:17:30|5899.31|5898.61|5899.44|5898.74|5899.44|5898.74|5898.69|5897.99|36
1736500660000|2025-01-10 09:17:40|5899.31|5898.61|5899.31|5898.61|5899.31|5898.61|5899.19|5898.49|11
1736500670000|2025-01-10 09:17:50|5899.44|5898.74|5899.69|5898.99|5899.69|5898.99|5899.44|5898.74|21
1736500680000|2025-01-10 09:18:00|5899.81|5899.11|5900.44|5899.74|5900.44|5899.74|5899.81|5899.11|53
1736500690000|2025-01-10 09:18:10|5900.19|5899.49|5899.94|5899.24|5900.19|5899.49|5899.94|5899.24|15
1736500700000|2025-01-10 09:18:20|5900.31|5899.61|5900.44|5899.74|5900.44|5899.74|5900.19|5899.49|23
1736500710000|2025-01-10 09:18:30|5900.31|5899.61|5900.31|5899.61|5900.44|5899.74|5900.06|5899.36|22
1736500720000|2025-01-10 09:18:40|5900.19|5899.49|5899.94|5899.24|5900.19|5899.49|5899.81|5899.11|15
1736500730000|2025-01-10 09:18:50|5900.19|5899.49|5899.94|5899.24|5900.19|5899.49|5899.94|5899.24|22
1736500740000|2025-01-10 09:19:00|5900.06|5899.36|5900.19|5899.49|5900.19|5899.49|5899.94|5899.24|62
1736500750000|2025-01-10 09:19:10|5900.31|5899.61|5900.44|5899.74|5900.69|5899.99|5900.31|5899.61|24
1736500760000|2025-01-10 09:19:20|5900.31|5899.61|5900.69|5899.99|5900.69|5899.99|5900.31|5899.61|38
1736500770000|2025-01-10 09:19:30|5900.56|5899.86|5900.44|5899.74|5900.56|5899.86|5900.44|5899.74|5
1736500780000|2025-01-10 09:19:40|5900.56|5899.86|5900.69|5899.99|5900.69|5899.99|5900.44|5899.74|17
1736500790000|2025-01-10 09:19:50|5900.56|5899.86|5900.69|5899.99|5900.69|5899.99|5900.56|5899.86|6
1736500800000|2025-01-10 09:20:00|5900.44|5899.74|5899.94|5899.24|5900.44|5899.74|5899.94|5899.24|17
1736500810000|2025-01-10 09:20:10|5900.19|5899.49|5899.94|5899.24|5900.19|5899.49|5899.94|5899.24|77
1736500820000|2025-01-10 09:20:20|5900.06|5899.36|5899.94|5899.24|5900.31|5899.61|5899.94|5899.24|32
1736500830000|2025-01-10 09:20:30|5900.31|5899.61|5900.44|5899.74|5900.44|5899.74|5900.19|5899.49|13
1736500840000|2025-01-10 09:20:40|5900.19|5899.49|5899.94|5899.24|5900.19|5899.49|5899.94|5899.24|31
1736500850000|2025-01-10 09:20:50|5900.06|5899.36|5899.94|5899.24|5900.19|5899.49|5899.94|5899.24|54
1736500860000|2025-01-10 09:21:00|5900.06|5899.36|5900.19|5899.49|5900.19|5899.49|5899.94|5899.24|56
1736500870000|2025-01-10 09:21:10|5899.69|5898.99|5899.19|5898.49|5899.69|5898.99|5898.69|5897.99|179
1736500880000|2025-01-10 09:21:20|5899.31|5898.61|5899.56|5898.86|5899.56|5898.86|5899.31|5898.61|10
1736500890000|2025-01-10 09:21:30|5899.44|5898.74|5899.56|5898.86|5899.69|5898.99|5899.44|5898.74|31
1736500900000|2025-01-10 09:21:40|5899.69|5898.99|5899.19|5898.49|5899.69|5898.99|5899.19|5898.49|9
1736500910000|2025-01-10 09:21:50|5899.06|5898.36|5899.31|5898.61|5899.44|5898.74|5898.94|5898.24|12
1736500920000|2025-01-10 09:22:00|5899.19|5898.49|5899.44|5898.74|5899.44|5898.74|5899.19|5898.49|5
1736500930000|2025-01-10 09:22:10|5899.69|5898.99|5899.94|5899.24|5899.94|5899.24|5899.69|5898.99|20
1736500940000|2025-01-10 09:22:20|5900.19|5899.49|5900.19|5899.49|5900.19|5899.49|5899.94|5899.24|6
1736500950000|2025-01-10 09:22:30|5900.56|5899.86|5900.94|5900.24|5900.94|5900.24|5900.44|5899.74|11
1736500960000|2025-01-10 09:22:40|5900.81|5900.11|5901.19|5900.49|5901.19|5900.49|5900.81|5900.11|3
1736500970000|2025-01-10 09:22:50|5901.44|5900.74|5901.44|5900.74|5901.44|5900.74|5901.19|5900.49|25
1736500980000|2025-01-10 09:23:00|5901.69|5900.99|5902.19|5901.49|5902.31|5901.61|5901.69|5900.99|91
1736500990000|2025-01-10 09:23:10|5902.44|5901.74|5901.69|5900.99|5902.44|5901.74|5901.69|5900.99|23
1736501000000|2025-01-10 09:23:20|5901.81|5901.11|5901.94|5901.24|5901.94|5901.24|5901.69|5900.99|14
1736501010000|2025-01-10 09:23:30|5901.81|5901.11|5901.44|5900.74|5901.81|5901.11|5901.44|5900.74|7
1736501020000|2025-01-10 09:23:40|5901.56|5900.86|5901.69|5900.99|5901.94|5901.24|5901.44|5900.74|19
1736501030000|2025-01-10 09:23:50|5901.81|5901.11|5901.19|5900.49|5901.94|5901.24|5901.19|5900.49|92
1736501040000|2025-01-10 09:24:00|5900.94|5900.24|5900.94|5900.24|5901.06|5900.36|5900.56|5899.86|29
1736501050000|2025-01-10 09:24:10|5900.81|5900.11|5900.94|5900.24|5900.94|5900.24|5900.81|5900.11|10
1736501060000|2025-01-10 09:24:20|5901.19|5900.49|5901.19|5900.49|5901.19|5900.49|5901.19|5900.49|2
1736501070000|2025-01-10 09:24:30|5901.06|5900.36|5901.19|5900.49|5901.19|5900.49|5900.94|5900.24|9
1736501080000|2025-01-10 09:24:40|5901.06|5900.36|5900.81|5900.11|5901.06|5900.36|5900.81|5900.11|1
1736501090000|2025-01-10 09:24:50|5900.94|5900.24|5900.94|5900.24|5901.06|5900.36|5900.94|5900.24|5
1736501100000|2025-01-10 09:25:00|5900.69|5899.99|5900.81|5900.11|5900.94|5900.24|5900.69|5899.99|16
1736501110000|2025-01-10 09:25:10|5900.94|5900.24|5901.19|5900.49|5901.19|5900.49|5900.94|5900.24|7
1736501120000|2025-01-10 09:25:20|5901.31|5900.61|5901.44|5900.74|5901.44|5900.74|5901.19|5900.49|21
1736501130000|2025-01-10 09:25:30|5901.56|5900.86|5901.44|5900.74|5901.56|5900.86|5901.19|5900.49|29
1736501140000|2025-01-10 09:25:40|5901.31|5900.61|5900.69|5899.99|5901.31|5900.61|5900.56|5899.86|25
1736501150000|2025-01-10 09:25:50|5900.56|5899.86|5900.69|5899.99|5900.69|5899.99|5900.56|5899.86|9
1736501160000|2025-01-10 09:26:00|5900.44|5899.74|5900.44|5899.74|5900.44|5899.74|5900.44|5899.74|18
1736501170000|2025-01-10 09:26:10|5900.69|5899.99|5899.94|5899.24|5900.81|5900.11|5899.94|5899.24|24
1736501180000|2025-01-10 09:26:20|5899.81|5899.11|5899.94|5899.24|5899.94|5899.24|5899.69|5898.99|17
1736501190000|2025-01-10 09:26:30|5899.81|5899.11|5899.94|5899.24|5899.94|5899.24|5899.69|5898.99|15
1736501200000|2025-01-10 09:26:40|5900.44|5899.74|5899.94|5899.24|5900.44|5899.74|5899.94|5899.24|16
1736501210000|2025-01-10 09:26:50|5899.69|5898.99|5899.69|5898.99|5899.69|5898.99|5899.69|5898.99|7
1736501220000|2025-01-10 09:27:00|5899.44|5898.74|5899.44|5898.74|5899.44|5898.74|5899.44|5898.74|15
1736501230000|2025-01-10 09:27:10|5899.19|5898.49|5899.19|5898.49|5899.19|5898.49|5899.06|5898.36|30
1736501240000|2025-01-10 09:27:20|5899.06|5898.36|5899.69|5898.99|5899.69|5898.99|5899.06|5898.36|19
1736501250000|2025-01-10 09:27:30|5899.56|5898.86|5899.81|5899.11|5900.06|5899.36|5899.56|5898.86|6
1736501260000|2025-01-10 09:27:40|5899.69|5898.99|5899.94|5899.24|5899.94|5899.24|5899.69|5898.99|9
1736501270000|2025-01-10 09:27:50|5900.06|5899.36|5899.94|5899.24|5900.06|5899.36|5899.94|5899.24|3
1736501280000|2025-01-10 09:28:00|5900.19|5899.49|5899.94|5899.24|5900.19|5899.49|5899.94|5899.24|13
1736501290000|2025-01-10 09:28:10|5899.81|5899.11|5899.69|5898.99|5899.81|5899.11|5899.69|5898.99|10
1736501300000|2025-01-10 09:28:20|5899.81|5899.11|5899.69|5898.99|5899.81|5899.11|5899.69|5898.99|0
1736501310000|2025-01-10 09:28:30|5899.44|5898.74|5899.69|5898.99|5899.69|5898.99|5899.44|5898.74|47
1736501320000|2025-01-10 09:28:40|5899.44|5898.74|5899.19|5898.49|5899.69|5898.99|5899.19|5898.49|47
1736501330000|2025-01-10 09:28:50|5899.44|5898.74|5899.44|5898.74|5899.44|5898.74|5899.44|5898.74|10
1736501340000|2025-01-10 09:29:00|5899.31|5898.61|5899.19|5898.49|5899.44|5898.74|5899.19|5898.49|17
1736501350000|2025-01-10 09:29:10|5899.31|5898.61|5899.44|5898.74|5899.44|5898.74|5899.31|5898.61|14
1736501360000|2025-01-10 09:29:20|5899.31|5898.61|5899.19|5898.49|5899.31|5898.61|5899.19|5898.49|6
1736501370000|2025-01-10 09:29:30|5899.06|5898.36|5899.06|5898.36|5899.06|5898.36|5898.94|5898.24|20
1736501380000|2025-01-10 09:29:40|5899.19|5898.49|5899.44|5898.74|5899.44|5898.74|5899.19|5898.49|7
1736501390000|2025-01-10 09:29:50|5899.31|5898.61|5899.69|5898.99|5899.69|5898.99|5899.31|5898.61|17
1736501400000|2025-01-10 09:30:00|5899.44|5898.74|5898.69|5897.99|5899.44|5898.74|5898.44|5897.74|59
1736501410000|2025-01-10 09:30:10|5898.81|5898.11|5899.19|5898.49|5899.19|5898.49|5898.69|5897.99|13
1736501420000|2025-01-10 09:30:20|5899.06|5898.36|5899.56|5898.86|5899.56|5898.86|5899.06|5898.36|32
1736501430000|2025-01-10 09:30:30|5899.69|5898.99|5900.69|5899.99|5900.69|5899.99|5899.69|5898.99|73
1736501440000|2025-01-10 09:30:40|||||||||1
1736501450000|2025-01-10 09:30:50|5900.81|5900.11|5901.31|5900.61|5901.31|5900.61|5900.81|5900.11|26
1736501460000|2025-01-10 09:31:00|5901.19|5900.49|5901.69|5900.99|5901.69|5900.99|5901.19|5900.49|10
1736501470000|2025-01-10 09:31:10|5901.56|5900.86|5901.19|5900.49|5901.56|5900.86|5901.19|5900.49|28
1736501480000|2025-01-10 09:31:20|5901.31|5900.61|5901.31|5900.61|5901.44|5900.74|5901.31|5900.61|8
1736501490000|2025-01-10 09:31:30|5901.19|5900.49|5901.19|5900.49|5901.19|5900.49|5901.19|5900.49|0
1736501500000|2025-01-10 09:31:40|5900.94|5900.24|5900.94|5900.24|5901.19|5900.49|5900.94|5900.24|18
1736501510000|2025-01-10 09:31:50|5900.69|5899.99|5900.94|5900.24|5900.94|5900.24|5900.69|5899.99|9
1736501520000|2025-01-10 09:32:00|5900.81|5900.11|5900.81|5900.11|5900.94|5900.24|5900.69|5899.99|13
1736501530000|2025-01-10 09:32:10|5900.94|5900.24|5900.44|5899.74|5900.94|5900.24|5900.44|5899.74|5
1736501540000|2025-01-10 09:32:20|5900.69|5899.99|5900.81|5900.11|5900.94|5900.24|5900.69|5899.99|15
1736501550000|2025-01-10 09:32:30|5900.94|5900.24|5900.94|5900.24|5900.94|5900.24|5900.94|5900.24|6
1736501560000|2025-01-10 09:32:40|5901.06|5900.36|5901.44|5900.74|5901.44|5900.74|5901.06|5900.36|17
1736501570000|2025-01-10 09:32:50|5901.31|5900.61|5901.19|5900.49|5901.31|5900.61|5900.94|5900.24|46
1736501580000|2025-01-10 09:33:00|5901.06|5900.36|5900.94|5900.24|5901.06|5900.36|5900.69|5899.99|7
1736501590000|2025-01-10 09:33:10|5900.81|5900.11|5900.94|5900.24|5900.94|5900.24|5900.81|5900.11|2
1736501600000|2025-01-10 09:33:20|5900.69|5899.99|5900.81|5900.11|5900.81|5900.11|5900.44|5899.74|13
1736501610000|2025-01-10 09:33:30|5900.69|5899.99|5900.81|5900.11|5900.81|5900.11|5900.69|5899.99|4
1736501620000|2025-01-10 09:33:40|5900.69|5899.99|5900.81|5900.11|5900.81|5900.11|5900.69|5899.99|1
1736501630000|2025-01-10 09:33:50|5900.94|5900.24|5901.06|5900.36|5901.06|5900.36|5900.94|5900.24|7
1736501640000|2025-01-10 09:34:00|5901.44|5900.74|5901.19|5900.49|5901.44|5900.74|5901.06|5900.36|29
1736501650000|2025-01-10 09:34:10|5901.31|5900.61|5901.06|5900.36|5901.69|5900.99|5900.94|5900.24|131
1736501660000|2025-01-10 09:34:20|5900.94|5900.24|5900.31|5899.61|5900.94|5900.24|5900.19|5899.49|55
1736501670000|2025-01-10 09:34:30|5900.44|5899.74|5899.69|5898.99|5900.44|5899.74|5899.69|5898.99|34
1736501680000|2025-01-10 09:34:40|5899.94|5899.24|5900.06|5899.36|5900.19|5899.49|5899.94|5899.24|23
1736501690000|2025-01-10 09:34:50|5899.94|5899.24|5899.94|5899.24|5899.94|5899.24|5899.69|5898.99|18
1736501700000|2025-01-10 09:35:00|5900.06|5899.36|5900.19|5899.49|5900.19|5899.49|5899.94|5899.24|27
1736501710000|2025-01-10 09:35:10|5900.31|5899.61|5900.56|5899.86|5900.56|5899.86|5900.31|5899.61|13
1736501720000|2025-01-10 09:35:20|5900.44|5899.74|5900.69|5899.99|5900.94|5900.24|5900.44|5899.74|9
1736501730000|2025-01-10 09:35:30|5900.81|5900.11|5900.56|5899.86|5900.81|5900.11|5900.44|5899.74|13
1736501740000|2025-01-10 09:35:40|5900.44|5899.74|5900.44|5899.74|5900.56|5899.86|5900.19|5899.49|2
1736501750000|2025-01-10 09:35:50|5900.56|5899.86|5900.56|5899.86|5900.69|5899.99|5900.44|5899.74|11
1736501760000|2025-01-10 09:36:00|5900.44|5899.74|5900.19|5899.49|5900.56|5899.86|5900.19|5899.49|13
1736501770000|2025-01-10 09:36:10|5900.31|5899.61|5900.56|5899.86|5900.94|5900.24|5900.31|5899.61|72
1736501780000|2025-01-10 09:36:20|5900.44|5899.74|5900.69|5899.99|5900.69|5899.99|5900.44|5899.74|25
1736501790000|2025-01-10 09:36:30|5900.81|5900.11|5900.94|5900.24|5900.94|5900.24|5900.81|5900.11|4
1736501800000|2025-01-10 09:36:40|5901.19|5900.49|5901.19|5900.49|5901.19|5900.49|5900.69|5899.99|9
1736501810000|2025-01-10 09:36:50|5901.06|5900.36|5900.94|5900.24|5901.19|5900.49|5900.94|5900.24|16
1736501820000|2025-01-10 09:37:00|5900.69|5899.99|5900.69|5899.99|5900.81|5900.11|5900.69|5899.99|5
1736501830000|2025-01-10 09:37:10|5900.44|5899.74|5900.44|5899.74|5900.44|5899.74|5900.31|5899.61|14
1736501840000|2025-01-10 09:37:20|5900.31|5899.61|5900.44|5899.74|5900.44|5899.74|5900.31|5899.61|5
1736501850000|2025-01-10 09:37:30|5900.69|5899.99|5900.69|5899.99|5900.69|5899.99|5900.69|5899.99|4
1736501860000|2025-01-10 09:37:40|5900.56|5899.86|5900.69|5899.99|5900.69|5899.99|5900.56|5899.86|3
1736501870000|2025-01-10 09:37:50|5900.81|5900.11|5901.19|5900.49|5901.19|5900.49|5900.81|5900.11|20
1736501880000|2025-01-10 09:38:00|5901.06|5900.36|5901.19|5900.49|5901.19|5900.49|5900.94|5900.24|12
1736501890000|2025-01-10 09:38:10|5901.31|5900.61|5901.31|5900.61|5901.31|5900.61|5901.19|5900.49|5
1736501900000|2025-01-10 09:38:20|5901.44|5900.74|5901.31|5900.61|5901.44|5900.74|5901.19|5900.49|4
1736501910000|2025-01-10 09:38:30|5901.19|5900.49|5901.44|5900.74|5901.44|5900.74|5901.19|5900.49|16
1736501920000|2025-01-10 09:38:40|5901.31|5900.61|5901.19|5900.49|5901.44|5900.74|5901.19|5900.49|4
1736501930000|2025-01-10 09:38:50|5901.06|5900.36|5901.19|5900.49|5901.19|5900.49|5901.06|5900.36|9
1736501940000|2025-01-10 09:39:00|5901.06|5900.36|5900.94|5900.24|5901.06|5900.36|5900.69|5899.99|29
1736501950000|2025-01-10 09:39:10|5900.81|5900.11|5900.69|5899.99|5900.81|5900.11|5900.69|5899.99|7
1736501960000|2025-01-10 09:39:20|5900.81|5900.11|5900.94|5900.24|5900.94|5900.24|5900.69|5899.99|10
1736501970000|2025-01-10 09:39:30|5900.81|5900.11|5900.94|5900.24|5900.94|5900.24|5900.81|5900.11|5
1736501980000|2025-01-10 09:39:40|5901.06|5900.36|5901.19|5900.49|5901.19|5900.49|5901.06|5900.36|105
1736501990000|2025-01-10 09:39:50|5900.81|5900.11|5900.94|5900.24|5900.94|5900.24|5900.81|5900.11|36
1736502000000|2025-01-10 09:40:00|5901.06|5900.36|5901.19|5900.49|5901.19|5900.49|5901.06|5900.36|6
1736502010000|2025-01-10 09:40:10|5901.44|5900.74|5901.44|5900.74|5901.44|5900.74|5901.44|5900.74|8
1736502020000|2025-01-10 09:40:20|5901.56|5900.86|5901.69|5900.99|5901.69|5900.99|5901.44|5900.74|13
1736502030000|2025-01-10 09:40:30|5901.56|5900.86|5901.69|5900.99|5901.69|5900.99|5901.44|5900.74|10
1736502040000|2025-01-10 09:40:40|5901.56|5900.86|5901.69|5900.99|5901.69|5900.99|5901.44|5900.74|6
1736502050000|2025-01-10 09:40:50|5901.94|5901.24|5903.19|5902.49|5903.19|5902.49|5901.94|5901.24|159
1736502060000|2025-01-10 09:41:00|5903.31|5902.61|5903.31|5902.61|5903.31|5902.61|5903.31|5902.61|33
1736502070000|2025-01-10 09:41:10|5903.19|5902.49|5903.69|5902.99|5903.69|5902.99|5903.19|5902.49|21
1736502080000|2025-01-10 09:41:20|5903.56|5902.86|5903.69|5902.99|5903.81|5903.11|5903.56|5902.86|21
1736502090000|2025-01-10 09:41:30|5903.44|5902.74|5903.44|5902.74|5903.44|5902.74|5903.19|5902.49|45
1736502100000|2025-01-10 09:41:40|5903.56|5902.86|5902.94|5902.24|5903.56|5902.86|5902.94|5902.24|29
1736502110000|2025-01-10 09:41:50|5903.06|5902.36|5903.44|5902.74|5903.44|5902.74|5903.06|5902.36|4
1736502120000|2025-01-10 09:42:00|5903.69|5902.99|5903.44|5902.74|5903.69|5902.99|5903.44|5902.74|31
1736502130000|2025-01-10 09:42:10|5903.69|5902.99|5904.19|5903.49|5904.19|5903.49|5903.69|5902.99|20
1736502140000|2025-01-10 09:42:20|5903.94|5903.24|5903.69|5902.99|5903.94|5903.24|5903.69|5902.99|36
1736502150000|2025-01-10 09:42:30|5903.56|5902.86|5903.19|5902.49|5903.56|5902.86|5903.19|5902.49|46
1736502160000|2025-01-10 09:42:40|5902.94|5902.24|5902.94|5902.24|5902.94|5902.24|5902.94|5902.24|14
1736502180000|2025-01-10 09:43:00|5902.44|5901.74|5902.44|5901.74|5902.56|5901.86|5902.44|5901.74|38
1736502190000|2025-01-10 09:43:10|5902.06|5901.36|5901.69|5900.99|5902.06|5901.36|5901.31|5900.61|66
1736502200000|2025-01-10 09:43:20|5901.56|5900.86|5901.81|5901.11|5902.06|5901.36|5901.56|5900.86|24
1736502210000|2025-01-10 09:43:30|5901.94|5901.24|5901.44|5900.74|5901.94|5901.24|5901.44|5900.74|18
1736502220000|2025-01-10 09:43:40|5901.56|5900.86|5900.31|5899.61|5901.69|5900.99|5900.31|5899.61|96
1736502230000|2025-01-10 09:43:50|5900.44|5899.74|5899.94|5899.24|5900.44|5899.74|5899.81|5899.11|47
1736502240000|2025-01-10 09:44:00|5900.06|5899.36|5900.19|5899.49|5900.19|5899.49|5900.06|5899.36|73
1736502250000|2025-01-10 09:44:10|5900.31|5899.61|5900.19|5899.49|5900.44|5899.74|5900.19|5899.49|31
1736502260000|2025-01-10 09:44:20|5900.06|5899.36|5898.94|5898.24|5900.06|5899.36|5898.94|5898.24|191
1736502270000|2025-01-10 09:44:30|5898.81|5898.11|5897.69|5896.99|5898.81|5898.11|5897.69|5896.99|43
1736502280000|2025-01-10 09:44:40|5897.81|5897.11|5897.69|5896.99|5897.94|5897.24|5897.69|5896.99|46
1736502290000|2025-01-10 09:44:50|5897.56|5896.86|5897.19|5896.49|5897.56|5896.86|5897.19|5896.49|31
1736502300000|2025-01-10 09:45:00|5897.44|5896.74|5895.94|5895.24|5897.44|5896.74|5895.94|5895.24|94
1736502310000|2025-01-10 09:45:10|5896.06|5895.36|5896.06|5895.36|5896.19|5895.49|5895.31|5894.61|127
1736502320000|2025-01-10 09:45:20|5896.19|5895.49|5896.94|5896.24|5896.94|5896.24|5895.44|5894.74|158
1736502330000|2025-01-10 09:45:30|5897.44|5896.74|5897.94|5897.24|5897.94|5897.24|5897.31|5896.61|54
1736502340000|2025-01-10 09:45:40|5898.06|5897.36|5898.69|5897.99|5898.69|5897.99|5898.06|5897.36|39
1736502350000|2025-01-10 09:45:50|5898.81|5898.11|5899.44|5898.74|5899.44|5898.74|5898.81|5898.11|23
1736502360000|2025-01-10 09:46:00|5899.56|5898.86|5899.94|5899.24|5900.06|5899.36|5899.56|5898.86|27
1736502370000|2025-01-10 09:46:10|5900.06|5899.36|5899.69|5898.99|5900.19|5899.49|5899.69|5898.99|17
1736502380000|2025-01-10 09:46:20|5899.81|5899.11|5899.44|5898.74|5900.06|5899.36|5899.44|5898.74|13
1736502390000|2025-01-10 09:46:30|5899.31|5898.61|5899.44|5898.74|5899.56|5898.86|5899.19|5898.49|12
1736502400000|2025-01-10 09:46:40|5899.56|5898.86|5899.69|5898.99|5899.81|5899.11|5899.56|5898.86|3
1736502410000|2025-01-10 09:46:50|5899.81|5899.11|5899.69|5898.99|5899.81|5899.11|5899.69|5898.99|0
1736502420000|2025-01-10 09:47:00|5899.81|5899.11|5899.31|5898.61|5899.81|5899.11|5899.31|5898.61|21
1736502430000|2025-01-10 09:47:10|5899.19|5898.49|5899.19|5898.49|5899.31|5898.61|5898.94|5898.24|10
1736502440000|2025-01-10 09:47:20|5899.06|5898.36|5898.19|5897.49|5899.06|5898.36|5898.19|5897.49|7
1736502450000|2025-01-10 09:47:30|5898.44|5897.74|5898.19|5897.49|5898.44|5897.74|5898.19|5897.49|12
1736502460000|2025-01-10 09:47:40|5898.31|5897.61|5898.19|5897.49|5898.31|5897.61|5898.19|5897.49|13
1736502470000|2025-01-10 09:47:50|5897.69|5896.99|5897.44|5896.74|5897.69|5896.99|5897.44|5896.74|32
1736502480000|2025-01-10 09:48:00|5897.31|5896.61|5896.94|5896.24|5897.44|5896.74|5896.81|5896.11|21
1736502490000|2025-01-10 09:48:10|5896.69|5895.99|5897.19|5896.49|5897.44|5896.74|5896.69|5895.99|9
1736502500000|2025-01-10 09:48:20|5897.31|5896.61|5897.44|5896.74|5897.44|5896.74|5897.19|5896.49|15
1736502510000|2025-01-10 09:48:30|5897.31|5896.61|5898.19|5897.49|5898.19|5897.49|5897.19|5896.49|55
1736502520000|2025-01-10 09:48:40|5898.31|5897.61|5898.81|5898.11|5898.94|5898.24|5897.94|5897.24|30
1736502530000|2025-01-10 09:48:50|5898.69|5897.99|5899.19|5898.49|5899.44|5898.74|5898.69|5897.99|82
1736502540000|2025-01-10 09:49:00|5899.44|5898.74|5899.44|5898.74|5899.44|5898.74|5898.94|5898.24|35
1736502550000|2025-01-10 09:49:10|5899.56|5898.86|5899.69|5898.99|5899.81|5899.11|5899.44|5898.74|50
1736502560000|2025-01-10 09:49:20|5899.94|5899.24|5899.69|5898.99|5900.19|5899.49|5899.69|5898.99|25
1736502570000|2025-01-10 09:49:30|5899.81|5899.11|5899.69|5898.99|5899.81|5899.11|5899.69|5898.99|11
1736502590000|2025-01-10 09:49:50|5899.81|5899.11|5899.69|5898.99|5899.81|5899.11|5899.69|5898.99|1
1736502600000|2025-01-10 09:50:00|5899.56|5898.86|5899.69|5898.99|5899.81|5899.11|5899.44|5898.74|34
1736502610000|2025-01-10 09:50:10|5899.81|5899.11|5899.19|5898.49|5899.81|5899.11|5899.19|5898.49|19
1736502620000|2025-01-10 09:50:20|5899.31|5898.61|5899.69|5898.99|5899.69|5898.99|5899.31|5898.61|0
1736502630000|2025-01-10 09:50:30|5899.56|5898.86|5899.56|5898.86|5899.56|5898.86|5899.56|5898.86|13
1736502640000|2025-01-10 09:50:40|5899.69|5898.99|5899.69|5898.99|5899.94|5899.24|5899.69|5898.99|34
1736502650000|2025-01-10 09:50:50|5899.44|5898.74|5899.69|5898.99|5899.69|5898.99|5899.44|5898.74|23
1736502660000|2025-01-10 09:51:00|5899.81|5899.11|5899.44|5898.74|5899.81|5899.11|5899.44|5898.74|17
1736502670000|2025-01-10 09:51:10|5899.56|5898.86|5899.69|5898.99|5899.69|5898.99|5899.56|5898.86|6
1736502690000|2025-01-10 09:51:30|5899.56|5898.86|5899.19|5898.49|5899.56|5898.86|5899.19|5898.49|23
1736502700000|2025-01-10 09:51:40|5899.31|5898.61|5899.31|5898.61|5899.44|5898.74|5899.19|5898.49|3
1736502710000|2025-01-10 09:51:50|5899.44|5898.74|5899.44|5898.74|5899.44|5898.74|5899.31|5898.61|4
1736502720000|2025-01-10 09:52:00|5899.69|5898.99|5899.44|5898.74|5899.69|5898.99|5899.44|5898.74|18
1736502730000|2025-01-10 09:52:10|5899.56|5898.86|5899.69|5898.99|5899.69|5898.99|5899.31|5898.61|6
1736502740000|2025-01-10 09:52:20|5899.44|5898.74|5899.69|5898.99|5899.69|5898.99|5899.44|5898.74|30
1736502760000|2025-01-10 09:52:40|5899.94|5899.24|5900.44|5899.74|5900.44|5899.74|5899.94|5899.24|24
1736502770000|2025-01-10 09:52:50|5900.31|5899.61|5900.44|5899.74|5900.44|5899.74|5900.19|5899.49|13
1736502780000|2025-01-10 09:53:00|5900.69|5899.99|5900.19|5899.49|5900.94|5900.24|5900.19|5899.49|53
1736502790000|2025-01-10 09:53:10|5900.31|5899.61|5900.69|5899.99|5900.81|5900.11|5900.19|5899.49|15
1736502800000|2025-01-10 09:53:20|5900.81|5900.11|5900.94|5900.24|5901.06|5900.36|5900.81|5900.11|3
1736502810000|2025-01-10 09:53:30|5900.81|5900.11|5900.81|5900.11|5900.94|5900.24|5900.81|5900.11|16
1736502820000|2025-01-10 09:53:40|5900.94|5900.24|5900.81|5900.11|5900.94|5900.24|5900.81|5900.11|1
1736502830000|2025-01-10 09:53:50|5900.69|5899.99|5899.94|5899.24|5900.69|5899.99|5899.94|5899.24|18
1736502840000|2025-01-10 09:54:00|5900.06|5899.36|5900.31|5899.61|5900.31|5899.61|5900.06|5899.36|9
1736502850000|2025-01-10 09:54:10|5900.44|5899.74|5900.19|5899.49|5900.44|5899.74|5900.19|5899.49|39
1736502860000|2025-01-10 09:54:20|5900.31|5899.61|5900.44|5899.74|5900.44|5899.74|5900.31|5899.61|5
1736502870000|2025-01-10 09:54:30|5900.56|5899.86|5900.69|5899.99|5900.69|5899.99|5900.56|5899.86|37
1736502880000|2025-01-10 09:54:40|5899.94|5899.24|5900.19|5899.49|5900.44|5899.74|5899.94|5899.24|61
1736502890000|2025-01-10 09:54:50|5900.31|5899.61|5899.94|5899.24|5900.69|5899.99|5899.94|5899.24|62
1736502900000|2025-01-10 09:55:00|5900.19|5899.49|5900.56|5899.86|5900.69|5899.99|5899.94|5899.24|17
1736502910000|2025-01-10 09:55:10|5900.44|5899.74|5900.31|5899.61|5900.56|5899.86|5900.19|5899.49|12
1736502920000|2025-01-10 09:55:20|5900.19|5899.49|5900.19|5899.49|5900.44|5899.74|5900.19|5899.49|13
1736502930000|2025-01-10 09:55:30|5899.81|5899.11|5899.94|5899.24|5899.94|5899.24|5899.81|5899.11|15
1736502940000|2025-01-10 09:55:40|5899.81|5899.11|5899.81|5899.11|5899.81|5899.11|5899.81|5899.11|6
1736502950000|2025-01-10 09:55:50|5899.94|5899.24|5900.19|5899.49|5900.19|5899.49|5899.81|5899.11|33
1736502960000|2025-01-10 09:56:00|5900.06|5899.36|5899.44|5898.74|5900.06|5899.36|5899.44|5898.74|13
1736502970000|2025-01-10 09:56:10|5899.31|5898.61|5899.31|5898.61|5899.69|5898.99|5899.31|5898.61|23
1736502980000|2025-01-10 09:56:20|5899.19|5898.49|5898.94|5898.24|5899.19|5898.49|5898.69|5897.99|42
1736502990000|2025-01-10 09:56:30|5898.81|5898.11|5898.94|5898.24|5898.94|5898.24|5898.69|5897.99|33
1736503000000|2025-01-10 09:56:40|5899.06|5898.36|5898.94|5898.24|5899.06|5898.36|5898.94|5898.24|13
1736503010000|2025-01-10 09:56:50|5898.81|5898.11|5898.44|5897.74|5898.94|5898.24|5898.44|5897.74|55
1736503020000|2025-01-10 09:57:00|5898.69|5897.99|5898.69|5897.99|5898.69|5897.99|5898.69|5897.99|8
1736503030000|2025-01-10 09:57:10|5898.81|5898.11|5898.69|5897.99|5899.19|5898.49|5898.69|5897.99|40
1736503040000|2025-01-10 09:57:20|5898.81|5898.11|5898.94|5898.24|5898.94|5898.24|5898.81|5898.11|11
1736503050000|2025-01-10 09:57:30|5898.69|5897.99|5898.94|5898.24|5898.94|5898.24|5898.69|5897.99|39
1736503060000|2025-01-10 09:57:40|5898.81|5898.11|5898.94|5898.24|5898.94|5898.24|5898.69|5897.99|17
1736503070000|2025-01-10 09:57:50|5899.31|5898.61|5899.19|5898.49|5899.31|5898.61|5898.94|5898.24|53
1736503080000|2025-01-10 09:58:00|5899.44|5898.74|5899.69|5898.99|5899.69|5898.99|5899.19|5898.49|26
1736503090000|2025-01-10 09:58:10|5899.94|5899.24|5899.81|5899.11|5899.94|5899.24|5899.69|5898.99|56
1736503100000|2025-01-10 09:58:20|5899.94|5899.24|5899.69|5898.99|5899.94|5899.24|5899.56|5898.86|57
1736503110000|2025-01-10 09:58:30|5899.56|5898.86|5899.69|5898.99|5899.94|5899.24|5899.44|5898.74|37
1736503120000|2025-01-10 09:58:40|5899.44|5898.74|5899.44|5898.74|5899.44|5898.74|5899.19|5898.49|22
1736503130000|2025-01-10 09:58:50|5899.69|5898.99|5899.69|5898.99|5899.69|5898.99|5899.44|5898.74|22
1736503140000|2025-01-10 09:59:00|5899.56|5898.86|5899.81|5899.11|5899.81|5899.11|5899.31|5898.61|32
1736503150000|2025-01-10 09:59:10|5899.69|5898.99|5899.94|5899.24|5899.94|5899.24|5899.56|5898.86|20
1736503160000|2025-01-10 09:59:20|5899.81|5899.11|5899.69|5898.99|5899.81|5899.11|5899.44|5898.74|17
1736503170000|2025-01-10 09:59:30|5899.81|5899.11|5899.81|5899.11|5899.81|5899.11|5899.81|5899.11|10
1736503180000|2025-01-10 09:59:40|5899.94|5899.24|5899.44|5898.74|5900.06|5899.36|5899.19|5898.49|62
1736503200000|2025-01-10 10:00:00|5899.69|5898.99|5900.19|5899.49|5900.19|5899.49|5899.56|5898.86|53
1736503210000|2025-01-10 10:00:10|5899.94|5899.24|5899.94|5899.24|5899.94|5899.24|5899.81|5899.11|13
1736503220000|2025-01-10 10:00:20|5899.81|5899.11|5899.56|5898.86|5899.81|5899.11|5899.44|5898.74|43
1736503230000|2025-01-10 10:00:30|5899.69|5898.99|5900.19|5899.49|5900.19|5899.49|5899.69|5898.99|7
1736503240000|2025-01-10 10:00:40|||||||||6
1736503250000|2025-01-10 10:00:50|5900.31|5899.61|5900.94|5900.24|5901.19|5900.49|5900.31|5899.61|43
1736503260000|2025-01-10 10:01:00|5900.69|5899.99|5901.69|5900.99|5901.69|5900.99|5900.69|5899.99|49
1736503270000|2025-01-10 10:01:10|5901.44|5900.74|5901.94|5901.24|5901.94|5901.24|5901.44|5900.74|42
1736503280000|2025-01-10 10:01:20|||||||||3
1736503290000|2025-01-10 10:01:30|5901.69|5900.99|5901.94|5901.24|5901.94|5901.24|5901.69|5900.99|29
1736503300000|2025-01-10 10:01:40|5902.19|5901.49|5901.69|5900.99|5902.19|5901.49|5901.44|5900.74|75
1736503310000|2025-01-10 10:01:50|||||||||5
1736503320000|2025-01-10 10:02:00|5901.94|5901.24|5901.94|5901.24|5902.69|5901.99|5901.94|5901.24|154
1736503330000|2025-01-10 10:02:10|5901.69|5900.99|5902.19|5901.49|5902.19|5901.49|5901.69|5900.99|41
1736503340000|2025-01-10 10:02:20|5902.44|5901.74|5901.94|5901.24|5902.44|5901.74|5901.94|5901.24|23
1736503350000|2025-01-10 10:02:30|5901.69|5900.99|5901.69|5900.99|5901.69|5900.99|5901.69|5900.99|18
1736503360000|2025-01-10 10:02:40|5901.56|5900.86|5901.44|5900.74|5901.69|5900.99|5901.31|5900.61|37
1736503380000|2025-01-10 10:03:00|5901.31|5900.61|5900.94|5900.24|5901.31|5900.61|5900.94|5900.24|13
1736503390000|2025-01-10 10:03:10|5901.06|5900.36|5901.19|5900.49|5901.19|5900.49|5901.06|5900.36|15
1736503400000|2025-01-10 10:03:20|5901.06|5900.36|5900.94|5900.24|5901.06|5900.36|5900.94|5900.24|2
1736503410000|2025-01-10 10:03:30|5901.06|5900.36|5900.94|5900.24|5901.19|5900.49|5900.94|5900.24|17
1736503420000|2025-01-10 10:03:40|5900.69|5899.99|5901.19|5900.49|5901.19|5900.49|5900.69|5899.99|28
1736503430000|2025-01-10 10:03:50|5901.06|5900.36|5901.44|5900.74|5901.44|5900.74|5900.94|5900.24|22
1736503440000|2025-01-10 10:04:00|5901.19|5900.49|5901.19|5900.49|5901.19|5900.49|5901.19|5900.49|5
1736503450000|2025-01-10 10:04:10|5901.06|5900.36|5901.19|5900.49|5901.19|5900.49|5901.06|5900.36|9
1736503460000|2025-01-10 10:04:20|5901.06|5900.36|5900.69|5899.99|5901.06|5900.36|5900.69|5899.99|20
1736503480000|2025-01-10 10:04:40|5900.56|5899.86|5900.44|5899.74|5900.56|5899.86|5900.44|5899.74|7
1736503490000|2025-01-10 10:04:50|5899.94|5899.24|5900.19|5899.49|5900.19|5899.49|5899.94|5899.24|35
1736503500000|2025-01-10 10:05:00|5900.06|5899.36|5899.94|5899.24|5900.19|5899.49|5899.94|5899.24|18
1736503510000|2025-01-10 10:05:10|5900.06|5899.36|5899.44|5898.74|5900.19|5899.49|5899.44|5898.74|21
1736503520000|2025-01-10 10:05:20|5899.56|5898.86|5899.81|5899.11|5899.94|5899.24|5899.44|5898.74|22
1736503530000|2025-01-10 10:05:30|5899.69|5898.99|5899.94|5899.24|5899.94|5899.24|5899.69|5898.99|14
1736503540000|2025-01-10 10:05:40|5899.44|5898.74|5899.44|5898.74|5899.44|5898.74|5899.44|5898.74|20
1736503550000|2025-01-10 10:05:50|5899.19|5898.49|5899.19|5898.49|5899.19|5898.49|5899.19|5898.49|14
1736503560000|2025-01-10 10:06:00|5899.31|5898.61|5899.44|5898.74|5899.44|5898.74|5899.31|5898.61|13
1736503570000|2025-01-10 10:06:10|5899.56|5898.86|5899.19|5898.49|5899.56|5898.86|5899.19|5898.49|23
1736503590000|2025-01-10 10:06:30|5898.94|5898.24|5898.94|5898.24|5898.94|5898.24|5898.94|5898.24|8
1736503600000|2025-01-10 10:06:40|5898.69|5897.99|5899.19|5898.49|5899.19|5898.49|5898.44|5897.74|34
1736503610000|2025-01-10 10:06:50|5899.06|5898.36|5898.94|5898.24|5899.19|5898.49|5898.94|5898.24|14
1736503620000|2025-01-10 10:07:00|5898.69|5897.99|5898.94|5898.24|5898.94|5898.24|5898.69|5897.99|9
1736503630000|2025-01-10 10:07:10|5898.81|5898.11|5898.44|5897.74|5898.94|5898.24|5898.44|5897.74|13
1736503640000|2025-01-10 10:07:20|5898.19|5897.49|5897.94|5897.24|5898.19|5897.49|5897.81|5897.11|29
1736503650000|2025-01-10 10:07:30|5897.69|5896.99|5897.94|5897.24|5897.94|5897.24|5897.69|5896.99|12
1736503660000|2025-01-10 10:07:40|5897.81|5897.11|5897.44|5896.74|5897.94|5897.24|5897.44|5896.74|20
1736503670000|2025-01-10 10:07:50|||||||||5
1736503680000|2025-01-10 10:08:00|5897.56|5896.86|5897.19|5896.49|5897.56|5896.86|5896.94|5896.24|46
1736503690000|2025-01-10 10:08:10|5897.06|5896.36|5897.44|5896.74|5897.44|5896.74|5897.06|5896.36|16
1736503700000|2025-01-10 10:08:20|5897.31|5896.61|5897.19|5896.49|5897.31|5896.61|5897.19|5896.49|14
1736503710000|2025-01-10 10:08:30|5897.69|5896.99|5897.44|5896.74|5897.69|5896.99|5897.44|5896.74|27
1736503720000|2025-01-10 10:08:40|5897.56|5896.86|5898.56|5897.86|5898.56|5897.86|5897.56|5896.86|37
1736503730000|2025-01-10 10:08:50|5898.69|5897.99|5898.56|5897.86|5898.81|5898.11|5898.44|5897.74|16
1736503740000|2025-01-10 10:09:00|5898.44|5897.74|5898.19|5897.49|5898.69|5897.99|5898.19|5897.49|30
1736503750000|2025-01-10 10:09:10|5898.44|5897.74|5897.94|5897.24|5898.44|5897.74|5897.94|5897.24|20
1736503760000|2025-01-10 10:09:20|5898.06|5897.36|5898.19|5897.49|5898.19|5897.49|5898.06|5897.36|3
1736503770000|2025-01-10 10:09:30|5898.06|5897.36|5898.06|5897.36|5898.19|5897.49|5897.94|5897.24|13
1736503780000|2025-01-10 10:09:40|5898.19|5897.49|5898.19|5897.49|5898.19|5897.49|5898.06|5897.36|8
1736503790000|2025-01-10 10:09:50|5898.06|5897.36|5898.44|5897.74|5898.44|5897.74|5897.94|5897.24|8
1736503800000|2025-01-10 10:10:00|5898.69|5897.99|5898.06|5897.36|5898.69|5897.99|5898.06|5897.36|15
1736503810000|2025-01-10 10:10:10|5897.94|5897.24|5898.69|5897.99|5898.69|5897.99|5897.94|5897.24|14
1736503820000|2025-01-10 10:10:20|5898.81|5898.11|5898.94|5898.24|5899.06|5898.36|5898.81|5898.11|1
1736503830000|2025-01-10 10:10:30|5899.06|5898.36|5898.56|5897.86|5899.19|5898.49|5898.56|5897.86|8
1736503840000|2025-01-10 10:10:40|5898.69|5897.99|5898.44|5897.74|5898.69|5897.99|5898.44|5897.74|8
1736503850000|2025-01-10 10:10:50|5898.56|5897.86|5898.69|5897.99|5898.69|5897.99|5898.56|5897.86|6
1736503860000|2025-01-10 10:11:00|5898.94|5898.24|5898.94|5898.24|5898.94|5898.24|5898.81|5898.11|12
1736503870000|2025-01-10 10:11:10|5899.19|5898.49|5899.69|5898.99|5899.69|5898.99|5899.19|5898.49|37
1736503880000|2025-01-10 10:11:20|5899.81|5899.11|5899.94|5899.24|5900.19|5899.49|5899.81|5899.11|18
1736503890000|2025-01-10 10:11:30|5900.06|5899.36|5899.94|5899.24|5900.06|5899.36|5899.94|5899.24|6
1736503900000|2025-01-10 10:11:40|5900.06|5899.36|5899.94|5899.24|5900.19|5899.49|5899.94|5899.24|47
1736503910000|2025-01-10 10:11:50|5900.06|5899.36|5899.94|5899.24|5900.19|5899.49|5899.94|5899.24|59
1736503920000|2025-01-10 10:12:00|5899.81|5899.11|5899.81|5899.11|5899.81|5899.11|5899.69|5898.99|21
1736503930000|2025-01-10 10:12:10|5899.94|5899.24|5899.81|5899.11|5899.94|5899.24|5899.81|5899.11|17
1736503940000|2025-01-10 10:12:20|5899.69|5898.99|5899.56|5898.86|5899.81|5899.11|5899.56|5898.86|6
1736503950000|2025-01-10 10:12:30|5899.69|5898.99|5899.44|5898.74|5899.69|5898.99|5899.44|5898.74|2
1736503960000|2025-01-10 10:12:40|5899.56|5898.86|5899.69|5898.99|5899.69|5898.99|5899.56|5898.86|8
1736503970000|2025-01-10 10:12:50|5899.56|5898.86|5899.69|5898.99|5899.69|5898.99|5899.56|5898.86|6
1736503980000|2025-01-10 10:13:00|5899.56|5898.86|5899.69|5898.99|5899.69|5898.99|5899.56|5898.86|3
1736503990000|2025-01-10 10:13:10|5899.94|5899.24|5899.94|5899.24|5899.94|5899.24|5899.94|5899.24|6
1736504000000|2025-01-10 10:13:20|||||||||1
1736504010000|2025-01-10 10:13:30|5900.06|5899.36|5900.19|5899.49|5900.19|5899.49|5899.94|5899.24|20
1736504020000|2025-01-10 10:13:40|||||||||12
1736504030000|2025-01-10 10:13:50|5900.06|5899.36|5900.19|5899.49|5900.19|5899.49|5900.06|5899.36|22
1736504040000|2025-01-10 10:14:00|||||||||1
1736504050000|2025-01-10 10:14:10|||||||||1
1736504060000|2025-01-10 10:14:20|5900.69|5899.99|5900.94|5900.24|5901.19|5900.49|5900.69|5899.99|182
1736504070000|2025-01-10 10:14:30|5900.44|5899.74|5900.44|5899.74|5900.44|5899.74|5900.44|5899.74|19
1736504080000|2025-01-10 10:14:40|||||||||14
1736504100000|2025-01-10 10:15:00|5900.31|5899.61|5901.19|5900.49|5901.19|5900.49|5900.19|5899.49|64
1736504110000|2025-01-10 10:15:10|5900.94|5900.24|5901.19|5900.49|5901.19|5900.49|5900.94|5900.24|23
1736504120000|2025-01-10 10:15:20|5901.06|5900.36|5900.94|5900.24|5901.06|5900.36|5900.94|5900.24|15
1736504130000|2025-01-10 10:15:30|5901.06|5900.36|5901.69|5900.99|5901.81|5901.11|5900.94|5900.24|38
1736504140000|2025-01-10 10:15:40|5901.81|5901.11|5901.69|5900.99|5901.81|5901.11|5901.69|5900.99|18
1736504150000|2025-01-10 10:15:50|5901.44|5900.74|5901.19|5900.49|5901.44|5900.74|5901.19|5900.49|16
1736504160000|2025-01-10 10:16:00|5900.94|5900.24|5901.06|5900.36|5901.19|5900.49|5900.94|5900.24|43
1736504170000|2025-01-10 10:16:10|5901.19|5900.49|5901.19|5900.49|5901.44|5900.74|5900.69|5899.99|48
1736504180000|2025-01-10 10:16:20|5901.44|5900.74|5901.19|5900.49|5901.44|5900.74|5901.19|5900.49|36
1736504190000|2025-01-10 10:16:30|5901.44|5900.74|5901.19|5900.49|5901.44|5900.74|5901.19|5900.49|15
1736504200000|2025-01-10 10:16:40|5901.31|5900.61|5901.44|5900.74|5901.44|5900.74|5901.31|5900.61|17
1736504210000|2025-01-10 10:16:50|5901.31|5900.61|5901.19|5900.49|5901.31|5900.61|5901.19|5900.49|6
1736504220000|2025-01-10 10:17:00|5901.44|5900.74|5901.69|5900.99|5901.69|5900.99|5901.19|5900.49|80
1736504230000|2025-01-10 10:17:10|5901.56|5900.86|5901.19|5900.49|5901.69|5900.99|5901.19|5900.49|8
1736504240000|2025-01-10 10:17:20|5901.06|5900.36|5900.94|5900.24|5901.19|5900.49|5900.94|5900.24|67
1736504250000|2025-01-10 10:17:30|5900.81|5900.11|5900.69|5899.99|5900.94|5900.24|5900.69|5899.99|7
1736504260000|2025-01-10 10:17:40|5900.94|5900.24|5900.94|5900.24|5901.06|5900.36|5900.94|5900.24|15
1736504270000|2025-01-10 10:17:50|5900.81|5900.11|5900.94|5900.24|5900.94|5900.24|5900.81|5900.11|7
1736504280000|2025-01-10 10:18:00|||||||||1
1736504290000|2025-01-10 10:18:10|5900.81|5900.11|5900.94|5900.24|5900.94|5900.24|5900.69|5899.99|17
1736504300000|2025-01-10 10:18:20|5900.81|5900.11|5900.44|5899.74|5900.81|5900.11|5900.44|5899.74|18
1736504310000|2025-01-10 10:18:30|5900.56|5899.86|5900.44|5899.74|5900.94|5900.24|5900.44|5899.74|28
1736504320000|2025-01-10 10:18:40|5900.19|5899.49|5900.19|5899.49|5900.19|5899.49|5900.19|5899.49|7
1736504350000|2025-01-10 10:19:10|5900.69|5899.99|5900.69|5899.99|5900.69|5899.99|5900.44|5899.74|42
1736504360000|2025-01-10 10:19:20|5900.81|5900.11|5900.81|5900.11|5900.81|5900.11|5900.81|5900.11|6
1736504370000|2025-01-10 10:19:30|5900.69|5899.99|5900.69|5899.99|5900.94|5900.24|5900.69|5899.99|31
1736504390000|2025-01-10 10:19:50|5900.94|5900.24|5900.69|5899.99|5900.94|5900.24|5900.69|5899.99|25
1736504400000|2025-01-10 10:20:00|5900.44|5899.74|5900.19|5899.49|5900.44|5899.74|5900.19|5899.49|28
1736504420000|2025-01-10 10:20:20|5900.31|5899.61|5900.44|5899.74|5900.44|5899.74|5900.31|5899.61|8
1736504430000|2025-01-10 10:20:30|5900.69|5899.99|5900.69|5899.99|5900.69|5899.99|5900.69|5899.99|17
1736504440000|2025-01-10 10:20:40|5900.94|5900.24|5900.94|5900.24|5900.94|5900.24|5900.94|5900.24|8
1736504450000|2025-01-10 10:20:50|5900.81|5900.11|5900.69|5899.99|5900.81|5900.11|5900.69|5899.99|8
1736504460000|2025-01-10 10:21:00|5900.81|5900.11|5901.06|5900.36|5901.06|5900.36|5900.69|5899.99|11
1736504470000|2025-01-10 10:21:10|5900.94|5900.24|5900.94|5900.24|5900.94|5900.24|5900.94|5900.24|1
1736504480000|2025-01-10 10:21:20|5901.06|5900.36|5901.81|5901.11|5902.31|5901.61|5901.06|5900.36|136
1736504490000|2025-01-10 10:21:30|5901.94|5901.24|5902.19|5901.49|5902.19|5901.49|5901.94|5901.24|22
1736504500000|2025-01-10 10:21:40|||||||||5
1736504510000|2025-01-10 10:21:50|||||||||1
1736504520000|2025-01-10 10:22:00|5902.44|5901.74|5902.44|5901.74|5902.56|5901.86|5902.44|5901.74|28
1736504530000|2025-01-10 10:22:10|5902.56|5901.86|5902.69|5901.99|5902.69|5901.99|5902.44|5901.74|31
1736504540000|2025-01-10 10:22:20|5902.56|5901.86|5902.44|5901.74|5902.56|5901.86|5902.44|5901.74|14
1736504550000|2025-01-10 10:22:30|5902.31|5901.61|5902.19|5901.49|5902.31|5901.61|5901.94|5901.24|17
1736504560000|2025-01-10 10:22:40|5901.94|5901.24|5901.44|5900.74|5901.94|5901.24|5901.19|5900.49|41
1736504570000|2025-01-10 10:22:50|5901.56|5900.86|5901.69|5900.99|5901.69|5900.99|5901.56|5900.86|11
1736504580000|2025-01-10 10:23:00|5901.56|5900.86|5901.69|5900.99|5901.81|5901.11|5901.44|5900.74|21
1736504590000|2025-01-10 10:23:10|5901.81|5901.11|5902.19|5901.49|5902.19|5901.49|5901.69|5900.99|20
1736504600000|2025-01-10 10:23:20|5902.06|5901.36|5901.94|5901.24|5902.19|5901.49|5901.94|5901.24|10
1736504610000|2025-01-10 10:23:30|5901.69|5900.99|5901.69|5900.99|5901.69|5900.99|5901.69|5900.99|7
1736504630000|2025-01-10 10:23:50|5901.81|5901.11|5902.19|5901.49|5902.19|5901.49|5901.81|5901.11|11
1736504640000|2025-01-10 10:24:00|5902.44|5901.74|5902.69|5901.99|5902.69|5901.99|5902.44|5901.74|8
1736504650000|2025-01-10 10:24:10|5902.94|5902.24|5903.19|5902.49|5903.19|5902.49|5902.94|5902.24|43
1736504660000|2025-01-10 10:24:20|5903.44|5902.74|5903.69|5902.99|5903.69|5902.99|5903.44|5902.74|23
1736504670000|2025-01-10 10:24:30|5903.94|5903.24|5903.69|5902.99|5903.94|5903.24|5903.69|5902.99|19
1736504680000|2025-01-10 10:24:40|||||||||5
1736504690000|2025-01-10 10:24:50|5903.56|5902.86|5903.56|5902.86|5903.69|5902.99|5903.31|5902.61|33
1736504700000|2025-01-10 10:25:00|5903.44|5902.74|5903.69|5902.99|5903.69|5902.99|5903.44|5902.74|0
1736504710000|2025-01-10 10:25:10|5903.56|5902.86|5903.69|5902.99|5903.69|5902.99|5903.44|5902.74|31
1736504720000|2025-01-10 10:25:20|5903.56|5902.86|5903.44|5902.74|5903.56|5902.86|5903.44|5902.74|5
1736504730000|2025-01-10 10:25:30|5903.19|5902.49|5903.06|5902.36|5903.19|5902.49|5903.06|5902.36|14
1736504740000|2025-01-10 10:25:40|5903.19|5902.49|5902.69|5901.99|5903.19|5902.49|5902.69|5901.99|6
1736504750000|2025-01-10 10:25:50|5902.56|5901.86|5902.44|5901.74|5902.56|5901.86|5902.44|5901.74|4
1736504760000|2025-01-10 10:26:00|5902.31|5901.61|5902.19|5901.49|5902.56|5901.86|5902.19|5901.49|28
1736504770000|2025-01-10 10:26:10|5902.31|5901.61|5902.44|5901.74|5902.44|5901.74|5902.19|5901.49|11
1736504780000|2025-01-10 10:26:20|5902.69|5901.99|5902.69|5901.99|5902.94|5902.24|5902.69|5901.99|18
1736504790000|2025-01-10 10:26:30|5902.81|5902.11|5902.81|5902.11|5902.94|5902.24|5902.81|5902.11|6
1736504800000|2025-01-10 10:26:40|5902.94|5902.24|5902.94|5902.24|5902.94|5902.24|5902.81|5902.11|1
1736504810000|2025-01-10 10:26:50|5902.81|5902.11|5902.69|5901.99|5902.81|5902.11|5902.69|5901.99|4
1736504820000|2025-01-10 10:27:00|5902.56|5901.86|5902.56|5901.86|5902.69|5901.99|5902.56|5901.86|11
1736504830000|2025-01-10 10:27:10|5902.69|5901.99|5902.69|5901.99|5902.69|5901.99|5902.56|5901.86|11
1736504840000|2025-01-10 10:27:20|5902.81|5902.11|5902.69|5901.99|5902.94|5902.24|5902.69|5901.99|5
1736504860000|2025-01-10 10:27:40|||||||||2
1736504870000|2025-01-10 10:27:50|5902.94|5902.24|5902.69|5901.99|5902.94|5902.24|5902.69|5901.99|13
1736504880000|2025-01-10 10:28:00|5902.81|5902.11|5902.94|5902.24|5902.94|5902.24|5902.81|5902.11|3
1736504890000|2025-01-10 10:28:10|5902.81|5902.11|5902.31|5901.61|5902.94|5902.24|5902.19|5901.49|54
1736504900000|2025-01-10 10:28:20|5902.44|5901.74|5902.19|5901.49|5902.44|5901.74|5902.19|5901.49|14
1736504910000|2025-01-10 10:28:30|5901.94|5901.24|5901.94|5901.24|5902.06|5901.36|5901.94|5901.24|28
1736504920000|2025-01-10 10:28:40|5902.06|5901.36|5902.69|5901.99|5902.69|5901.99|5901.94|5901.24|30
1736504930000|2025-01-10 10:28:50|5902.81|5902.11|5902.69|5901.99|5902.94|5902.24|5902.69|5901.99|8
1736504940000|2025-01-10 10:29:00|5902.44|5901.74|5902.44|5901.74|5902.44|5901.74|5902.44|5901.74|48
1736504950000|2025-01-10 10:29:10|5902.69|5901.99|5902.69|5901.99|5902.94|5902.24|5902.69|5901.99|18
1736504990000|2025-01-10 10:29:50|5902.44|5901.74|5902.81|5902.11|5902.81|5902.11|5902.44|5901.74|37
1736505000000|2025-01-10 10:30:00|5902.94|5902.24|5903.69|5902.99|5903.69|5902.99|5902.81|5902.11|47
1736505010000|2025-01-10 10:30:10|5903.81|5903.11|5903.94|5903.24|5904.06|5903.36|5903.81|5903.11|17
1736505020000|2025-01-10 10:30:20|5903.81|5903.11|5903.69|5902.99|5903.81|5903.11|5903.69|5902.99|31
1736505030000|2025-01-10 10:30:30|5903.81|5903.11|5903.94|5903.24|5903.94|5903.24|5903.81|5903.11|1
1736505050000|2025-01-10 10:30:50|5903.81|5903.11|5903.69|5902.99|5903.81|5903.11|5903.69|5902.99|10
1736505060000|2025-01-10 10:31:00|5903.44|5902.74|5903.44|5902.74|5903.44|5902.74|5903.31|5902.61|9
1736505070000|2025-01-10 10:31:10|5903.31|5902.61|5903.06|5902.36|5903.31|5902.61|5902.94|5902.24|18
1736505080000|2025-01-10 10:31:20|5902.94|5902.24|5902.94|5902.24|5902.94|5902.24|5902.94|5902.24|1
1736505090000|2025-01-10 10:31:30|5903.19|5902.49|5903.06|5902.36|5903.19|5902.49|5903.06|5902.36|5
1736505100000|2025-01-10 10:31:40|5903.19|5902.49|5903.19|5902.49|5903.19|5902.49|5903.19|5902.49|0
1736505110000|2025-01-10 10:31:50|5903.06|5902.36|5903.44|5902.74|5903.44|5902.74|5903.06|5902.36|26
1736505120000|2025-01-10 10:32:00|5903.19|5902.49|5903.19|5902.49|5903.19|5902.49|5903.19|5902.49|2
1736505130000|2025-01-10 10:32:10|5903.31|5902.61|5903.94|5903.24|5903.94|5903.24|5903.31|5902.61|29
1736505140000|2025-01-10 10:32:20|5904.06|5903.36|5904.19|5903.49|5904.19|5903.49|5903.94|5903.24|2
1736505150000|2025-01-10 10:32:30|5904.06|5903.36|5904.19|5903.49|5904.19|5903.49|5904.06|5903.36|23
1736505160000|2025-01-10 10:32:40|5904.06|5903.36|5903.94|5903.24|5904.06|5903.36|5903.94|5903.24|10
1736505170000|2025-01-10 10:32:50|5903.69|5902.99|5903.69|5902.99|5903.81|5903.11|5903.69|5902.99|7
1736505180000|2025-01-10 10:33:00|5903.81|5903.11|5903.94|5903.24|5903.94|5903.24|5903.81|5903.11|2
1736505190000|2025-01-10 10:33:10|5903.81|5903.11|5903.69|5902.99|5903.81|5903.11|5903.69|5902.99|22
1736505200000|2025-01-10 10:33:20|5903.94|5903.24|5904.19|5903.49|5904.19|5903.49|5903.94|5903.24|35
1736505210000|2025-01-10 10:33:30|5904.44|5903.74|5904.44|5903.74|5904.44|5903.74|5904.19|5903.49|29
1736505220000|2025-01-10 10:33:40|5904.69|5903.99|5904.69|5903.99|5904.94|5904.24|5904.56|5903.86|70
1736505230000|2025-01-10 10:33:50|5904.56|5903.86|5903.69|5902.99|5904.56|5903.86|5903.69|5902.99|24
1736505240000|2025-01-10 10:34:00|5903.44|5902.74|5903.69|5902.99|5903.69|5902.99|5903.44|5902.74|33
1736505260000|2025-01-10 10:34:20|5903.81|5903.11|5903.94|5903.24|5903.94|5903.24|5903.81|5903.11|8
1736505270000|2025-01-10 10:34:30|5904.19|5903.49|5904.19|5903.49|5904.19|5903.49|5904.19|5903.49|6
1736505280000|2025-01-10 10:34:40|5903.94|5903.24|5903.94|5903.24|5903.94|5903.24|5903.94|5903.24|22
1736505290000|2025-01-10 10:34:50|5904.19|5903.49|5904.06|5903.36|5904.19|5903.49|5903.94|5903.24|12
1736505300000|2025-01-10 10:35:00|5904.19|5903.49|5904.44|5903.74|5904.69|5903.99|5904.19|5903.49|15
1736505310000|2025-01-10 10:35:10|5904.56|5903.86|5904.19|5903.49|5904.69|5903.99|5904.19|5903.49|12
1736505330000|2025-01-10 10:35:30|5904.06|5903.36|5903.44|5902.74|5904.19|5903.49|5903.19|5902.49|102
1736505340000|2025-01-10 10:35:40|5903.69|5902.99|5904.69|5903.99|5904.69|5903.99|5903.69|5902.99|53
1736505350000|2025-01-10 10:35:50|5904.81|5904.11|5904.69|5903.99|5904.94|5904.24|5904.69|5903.99|10
1736505360000|2025-01-10 10:36:00|5904.81|5904.11|5905.19|5904.49|5905.44|5904.74|5904.81|5904.11|63
1736505370000|2025-01-10 10:36:10|5905.06|5904.36|5904.94|5904.24|5905.06|5904.36|5904.69|5903.99|30
1736505380000|2025-01-10 10:36:20|5904.81|5904.11|5904.56|5903.86|5904.81|5904.11|5904.56|5903.86|29
1736505390000|2025-01-10 10:36:30|5904.44|5903.74|5904.19|5903.49|5904.44|5903.74|5904.06|5903.36|14
1736505400000|2025-01-10 10:36:40|5904.31|5903.61|5904.19|5903.49|5904.44|5903.74|5904.19|5903.49|9
1736505410000|2025-01-10 10:36:50|||||||||6
1736505420000|2025-01-10 10:37:00|5904.31|5903.61|5905.19|5904.49|5905.19|5904.49|5904.31|5903.61|45
1736505430000|2025-01-10 10:37:10|5905.31|5904.61|5905.19|5904.49|5905.31|5904.61|5905.19|5904.49|26
1736505440000|2025-01-10 10:37:20|5905.31|5904.61|5905.44|5904.74|5905.44|5904.74|5905.31|5904.61|6
1736505450000|2025-01-10 10:37:30|5905.69|5904.99|5905.69|5904.99|5905.94|5905.24|5905.44|5904.74|42
1736505460000|2025-01-10 10:37:40|||||||||7
1736505470000|2025-01-10 10:37:50|5905.94|5905.24|5905.94|5905.24|5905.94|5905.24|5905.81|5905.11|12
1736505480000|2025-01-10 10:38:00|5906.06|5905.36|5906.06|5905.36|5906.06|5905.36|5906.06|5905.36|2
1736505490000|2025-01-10 10:38:10|5906.19|5905.49|5905.94|5905.24|5906.19|5905.49|5905.94|5905.24|11
1736505510000|2025-01-10 10:38:30|5905.69|5904.99|5905.69|5904.99|5905.69|5904.99|5905.44|5904.74|20
1736505520000|2025-01-10 10:38:40|5905.81|5905.11|5905.69|5904.99|5905.81|5905.11|5905.69|5904.99|14
1736505530000|2025-01-10 10:38:50|5905.81|5905.11|5905.94|5905.24|5905.94|5905.24|5905.69|5904.99|18
1736505540000|2025-01-10 10:39:00|5905.81|5905.11|5905.81|5905.11|5905.81|5905.11|5905.81|5905.11|18
1736505550000|2025-01-10 10:39:10|5905.94|5905.24|5906.19|5905.49|5906.19|5905.49|5905.69|5904.99|23
1736505560000|2025-01-10 10:39:20|5906.44|5905.74|5906.19|5905.49|5906.44|5905.74|5906.19|5905.49|23
1736505570000|2025-01-10 10:39:30|5906.31|5905.61|5906.19|5905.49|5906.44|5905.74|5906.19|5905.49|30
1736505580000|2025-01-10 10:39:40|5906.31|5905.61|5906.19|5905.49|5906.31|5905.61|5906.19|5905.49|14
1736505590000|2025-01-10 10:39:50|5906.44|5905.74|5906.69|5905.99|5906.69|5905.99|5906.44|5905.74|27
1736505600000|2025-01-10 10:40:00|5906.56|5905.86|5906.44|5905.74|5906.56|5905.86|5906.44|5905.74|15
1736505610000|2025-01-10 10:40:10|5906.56|5905.86|5906.69|5905.99|5906.69|5905.99|5906.56|5905.86|28
1736505620000|2025-01-10 10:40:20|5906.44|5905.74|5906.94|5906.24|5906.94|5906.24|5906.44|5905.74|29
1736505630000|2025-01-10 10:40:30|5907.06|5906.36|5907.19|5906.49|5907.31|5906.61|5907.06|5906.36|26
1736505640000|2025-01-10 10:40:40|5907.06|5906.36|5907.31|5906.61|5907.44|5906.74|5906.94|5906.24|90
1736505650000|2025-01-10 10:40:50|5907.19|5906.49|5906.81|5906.11|5907.19|5906.49|5906.81|5906.11|36
1736505660000|2025-01-10 10:41:00|5906.69|5905.99|5907.06|5906.36|5907.06|5906.36|5906.69|5905.99|29
1736505670000|2025-01-10 10:41:10|5906.94|5906.24|5907.19|5906.49|5907.19|5906.49|5906.94|5906.24|1
1736505680000|2025-01-10 10:41:20|5907.44|5906.74|5907.44|5906.74|5907.56|5906.86|5907.44|5906.74|22
1736505690000|2025-01-10 10:41:30|5907.19|5906.49|5907.69|5906.99|5907.69|5906.99|5907.19|5906.49|15
1736505700000|2025-01-10 10:41:40|5907.56|5906.86|5907.69|5906.99|5907.69|5906.99|5907.56|5906.86|16
1736505710000|2025-01-10 10:41:50|5907.56|5906.86|5907.69|5906.99|5907.69|5906.99|5907.56|5906.86|6
1736505720000|2025-01-10 10:42:00|5907.94|5907.24|5908.06|5907.36|5908.19|5907.49|5907.94|5907.24|72
1736505730000|2025-01-10 10:42:10|5907.94|5907.24|5907.94|5907.24|5907.94|5907.24|5907.94|5907.24|0
1736505740000|2025-01-10 10:42:20|||||||||110
1736505750000|2025-01-10 10:42:30|5907.69|5906.99|5907.44|5906.74|5907.69|5906.99|5907.44|5906.74|33
1736505760000|2025-01-10 10:42:40|5907.56|5906.86|5907.56|5906.86|5907.56|5906.86|5907.56|5906.86|2
1736505770000|2025-01-10 10:42:50|5907.44|5906.74|5907.44|5906.74|5907.56|5906.86|5907.44|5906.74|4
1736505780000|2025-01-10 10:43:00|5907.56|5906.86|5907.44|5906.74|5907.94|5907.24|5907.19|5906.49|242
1736505800000|2025-01-10 10:43:20|5907.19|5906.49|5907.44|5906.74|5907.44|5906.74|5907.19|5906.49|16
1736505810000|2025-01-10 10:43:30|5907.56|5906.86|5907.44|5906.74|5907.56|5906.86|5907.44|5906.74|5
1736505820000|2025-01-10 10:43:40|5907.69|5906.99|5908.19|5907.49|5908.19|5907.49|5907.69|5906.99|21
1736505830000|2025-01-10 10:43:50|5908.44|5907.74|5907.94|5907.24|5908.44|5907.74|5907.94|5907.24|54
1736505840000|2025-01-10 10:44:00|5908.19|5907.49|5908.19|5907.49|5908.19|5907.49|5907.94|5907.24|24
1736505850000|2025-01-10 10:44:10|5908.31|5907.61|5908.31|5907.61|5908.31|5907.61|5908.19|5907.49|11
1736505870000|2025-01-10 10:44:30|5908.19|5907.49|5907.94|5907.24|5908.19|5907.49|5907.69|5906.99|24
1736505880000|2025-01-10 10:44:40|5908.06|5907.36|5907.94|5907.24|5908.06|5907.36|5907.94|5907.24|9
1736505890000|2025-01-10 10:44:50|5908.06|5907.36|5908.19|5907.49|5908.44|5907.74|5908.06|5907.36|59
1736505900000|2025-01-10 10:45:00|5908.44|5907.74|5908.06|5907.36|5908.44|5907.74|5908.06|5907.36|31
1736505910000|2025-01-10 10:45:10|5908.19|5907.49|5908.69|5907.99|5908.69|5907.99|5908.19|5907.49|13
1736505920000|2025-01-10 10:45:20|5908.56|5907.86|5908.56|5907.86|5908.56|5907.86|5908.44|5907.74|10
1736505930000|2025-01-10 10:45:30|5908.44|5907.74|5908.19|5907.49|5908.44|5907.74|5908.19|5907.49|18
1736505940000|2025-01-10 10:45:40|5907.94|5907.24|5907.94|5907.24|5908.19|5907.49|5907.94|5907.24|20
1736505950000|2025-01-10 10:45:50|5907.69|5906.99|5907.69|5906.99|5907.69|5906.99|5907.56|5906.86|3
1736505960000|2025-01-10 10:46:00|5907.56|5906.86|5907.56|5906.86|5907.69|5906.99|5907.44|5906.74|16
1736505970000|2025-01-10 10:46:10|5907.44|5906.74|5907.44|5906.74|5907.44|5906.74|5907.31|5906.61|19
1736505980000|2025-01-10 10:46:20|5907.56|5906.86|5907.69|5906.99|5907.69|5906.99|5907.44|5906.74|27
1736506000000|2025-01-10 10:46:40|5907.56|5906.86|5907.69|5906.99|5907.69|5906.99|5907.44|5906.74|44
1736506010000|2025-01-10 10:46:50|5907.56|5906.86|5907.56|5906.86|5907.56|5906.86|5907.56|5906.86|17
1736506020000|2025-01-10 10:47:00|5907.69|5906.99|5907.44|5906.74|5907.69|5906.99|5907.44|5906.74|3
1736506030000|2025-01-10 10:47:10|5907.69|5906.99|5907.81|5907.11|5907.94|5907.24|5907.69|5906.99|44
1736506040000|2025-01-10 10:47:20|5907.69|5906.99|5907.94|5907.24|5907.94|5907.24|5907.69|5906.99|7
1736506050000|2025-01-10 10:47:30|5908.19|5907.49|5907.69|5906.99|5908.19|5907.49|5907.69|5906.99|41
1736506060000|2025-01-10 10:47:40|5907.81|5907.11|5907.94|5907.24|5907.94|5907.24|5907.69|5906.99|52
1736506070000|2025-01-10 10:47:50|5907.81|5907.11|5907.94|5907.24|5907.94|5907.24|5907.69|5906.99|58
1736506080000|2025-01-10 10:48:00|5907.81|5907.11|5908.44|5907.74|5908.44|5907.74|5907.56|5906.86|62
1736506090000|2025-01-10 10:48:10|5908.19|5907.49|5908.19|5907.49|5908.19|5907.49|5908.19|5907.49|6
1736506100000|2025-01-10 10:48:20|5907.94|5907.24|5908.06|5907.36|5908.19|5907.49|5907.94|5907.24|32
1736506110000|2025-01-10 10:48:30|5908.19|5907.49|5908.19|5907.49|5908.19|5907.49|5907.94|5907.24|5
1736506120000|2025-01-10 10:48:40|5908.06|5907.36|5908.19|5907.49|5908.19|5907.49|5908.06|5907.36|4
1736506130000|2025-01-10 10:48:50|5908.06|5907.36|5908.19|5907.49|5908.19|5907.49|5908.06|5907.36|9
1736506140000|2025-01-10 10:49:00|5908.06|5907.36|5908.06|5907.36|5908.19|5907.49|5907.94|5907.24|42
1736506150000|2025-01-10 10:49:10|5907.94|5907.24|5907.94|5907.24|5907.94|5907.24|5907.94|5907.24|47
1736506160000|2025-01-10 10:49:20|5908.06|5907.36|5908.19|5907.49|5908.19|5907.49|5908.06|5907.36|17
1736506170000|2025-01-10 10:49:30|5907.94|5907.24|5907.94|5907.24|5907.94|5907.24|5907.94|5907.24|9
1736506180000|2025-01-10 10:49:40|5908.19|5907.49|5908.44|5907.74|5908.44|5907.74|5908.19|5907.49|32
1736506190000|2025-01-10 10:49:50|5908.31|5907.61|5908.31|5907.61|5908.31|5907.61|5908.19|5907.49|24
1736506200000|2025-01-10 10:50:00|5908.19|5907.49|5907.69|5906.99|5908.19|5907.49|5907.44|5906.74|63
1736506210000|2025-01-10 10:50:10|5907.56|5906.86|5907.06|5906.36|5907.56|5906.86|5906.94|5906.24|28
1736506220000|2025-01-10 10:50:20|5906.94|5906.24|5907.19|5906.49|5907.19|5906.49|5906.81|5906.11|48
1736506230000|2025-01-10 10:50:30|5907.44|5906.74|5907.19|5906.49|5907.44|5906.74|5907.19|5906.49|14
1736506240000|2025-01-10 10:50:40|5906.94|5906.24|5906.94|5906.24|5907.06|5906.36|5906.94|5906.24|15
1736506260000|2025-01-10 10:51:00|5906.69|5905.99|5906.69|5905.99|5906.69|5905.99|5906.31|5905.61|37
1736506270000|2025-01-10 10:51:10|5906.81|5906.11|5907.06|5906.36|5907.19|5906.49|5906.81|5906.11|36
1736506280000|2025-01-10 10:51:20|5907.19|5906.49|5907.44|5906.74|5907.69|5906.99|5907.19|5906.49|50
1736506290000|2025-01-10 10:51:30|5907.69|5906.99|5907.31|5906.61|5907.69|5906.99|5907.19|5906.49|142
1736506300000|2025-01-10 10:51:40|5907.44|5906.74|5907.56|5906.86|5907.56|5906.86|5907.44|5906.74|12
1736506310000|2025-01-10 10:51:50|5907.44|5906.74|5907.56|5906.86|5907.56|5906.86|5907.19|5906.49|57
1736506320000|2025-01-10 10:52:00|5907.44|5906.74|5908.56|5907.86|5908.81|5908.11|5907.44|5906.74|151
1736506330000|2025-01-10 10:52:10|5908.44|5907.74|5908.69|5907.99|5908.69|5907.99|5908.19|5907.49|43
1736506340000|2025-01-10 10:52:20|5908.56|5907.86|5908.19|5907.49|5908.69|5907.99|5908.19|5907.49|29
1736506350000|2025-01-10 10:52:30|5907.94|5907.24|5907.81|5907.11|5907.94|5907.24|5907.69|5906.99|23
1736506360000|2025-01-10 10:52:40|5907.94|5907.24|5907.69|5906.99|5907.94|5907.24|5907.69|5906.99|24
1736506370000|2025-01-10 10:52:50|5907.56|5906.86|5907.69|5906.99|5907.69|5906.99|5907.19|5906.49|125
1736506380000|2025-01-10 10:53:00|5907.56|5906.86|5907.69|5906.99|5907.69|5906.99|5907.44|5906.74|22
1736506390000|2025-01-10 10:53:10|5907.56|5906.86|5907.44|5906.74|5907.69|5906.99|5907.44|5906.74|3
1736506400000|2025-01-10 10:53:20|5907.56|5906.86|5907.69|5906.99|5907.69|5906.99|5907.56|5906.86|15
1736506410000|2025-01-10 10:53:30|5907.56|5906.86|5907.19|5906.49|5907.56|5906.86|5907.19|5906.49|39
1736506420000|2025-01-10 10:53:40|5907.44|5906.74|5907.44|5906.74|5907.44|5906.74|5907.19|5906.49|19
1736506430000|2025-01-10 10:53:50|5907.31|5906.61|5907.19|5906.49|5907.31|5906.61|5907.19|5906.49|21
1736506440000|2025-01-10 10:54:00|5907.06|5906.36|5906.69|5905.99|5907.06|5906.36|5906.69|5905.99|30
1736506450000|2025-01-10 10:54:10|5906.56|5905.86|5906.69|5905.99|5906.94|5906.24|5906.56|5905.86|16
1736506460000|2025-01-10 10:54:20|5906.56|5905.86|5907.19|5906.49|5907.19|5906.49|5906.56|5905.86|30
1736506470000|2025-01-10 10:54:30|5906.94|5906.24|5906.69|5905.99|5906.94|5906.24|5906.69|5905.99|16
1736506480000|2025-01-10 10:54:40|5906.81|5906.11|5906.69|5905.99|5906.81|5906.11|5906.56|5905.86|15
1736506490000|2025-01-10 10:54:50|5906.56|5905.86|5906.31|5905.61|5906.69|5905.99|5906.19|5905.49|68
1736506500000|2025-01-10 10:55:00|5906.19|5905.49|5906.19|5905.49|5906.69|5905.99|5906.19|5905.49|39
1736506510000|2025-01-10 10:55:10|5906.44|5905.74|5906.44|5905.74|5906.44|5905.74|5906.44|5905.74|4
1736506520000|2025-01-10 10:55:20|5906.31|5905.61|5905.69|5904.99|5906.31|5905.61|5905.69|5904.99|44
1736506530000|2025-01-10 10:55:30|5905.56|5904.86|5905.44|5904.74|5905.56|5904.86|5905.44|5904.74|15
1736506540000|2025-01-10 10:55:40|5905.56|5904.86|5906.19|5905.49|5906.31|5905.61|5905.44|5904.74|42
1736506550000|2025-01-10 10:55:50|5905.94|5905.24|5905.94|5905.24|5905.94|5905.24|5905.81|5905.11|18
1736506560000|2025-01-10 10:56:00|5905.81|5905.11|5905.69|5904.99|5905.81|5905.11|5905.69|5904.99|3
1736506570000|2025-01-10 10:56:10|5905.56|5904.86|5905.81|5905.11|5905.94|5905.24|5905.56|5904.86|25
1736506580000|2025-01-10 10:56:20|5905.69|5904.99|5905.94|5905.24|5905.94|5905.24|5905.69|5904.99|5
1736506590000|2025-01-10 10:56:30|5905.81|5905.11|5905.94|5905.24|5905.94|5905.24|5905.81|5905.11|4
1736506600000|2025-01-10 10:56:40|5905.69|5904.99|5905.81|5905.11|5905.94|5905.24|5905.69|5904.99|11
1736506610000|2025-01-10 10:56:50|5905.94|5905.24|5905.81|5905.11|5905.94|5905.24|5905.69|5904.99|9
1736506620000|2025-01-10 10:57:00|5905.94|5905.24|5906.31|5905.61|5906.44|5905.74|5905.44|5904.74|33
1736506630000|2025-01-10 10:57:10|5906.44|5905.74|5906.31|5905.61|5906.44|5905.74|5906.19|5905.49|8
1736506640000|2025-01-10 10:57:20|5906.44|5905.74|5906.19|5905.49|5906.44|5905.74|5906.06|5905.36|8
1736506650000|2025-01-10 10:57:30|5906.06|5905.36|5905.94|5905.24|5906.06|5905.36|5905.81|5905.11|2
1736506660000|2025-01-10 10:57:40|5906.19|5905.49|5906.19|5905.49|5906.19|5905.49|5906.19|5905.49|8
1736506670000|2025-01-10 10:57:50|5906.44|5905.74|5906.69|5905.99|5906.69|5905.99|5906.31|5905.61|20
1736506680000|2025-01-10 10:58:00|5906.44|5905.74|5906.44|5905.74|5906.44|5905.74|5906.31|5905.61|13
1736506690000|2025-01-10 10:58:10|5907.06|5906.36|5907.19|5906.49|5907.31|5906.61|5906.81|5906.11|103
1736506700000|2025-01-10 10:58:20|5907.31|5906.61|5907.31|5906.61|5907.44|5906.74|5907.19|5906.49|19
1736506710000|2025-01-10 10:58:30|5907.19|5906.49|5907.44|5906.74|5907.56|5906.86|5907.19|5906.49|11
1736506720000|2025-01-10 10:58:40|5907.19|5906.49|5907.44|5906.74|5907.44|5906.74|5907.19|5906.49|26
1736506730000|2025-01-10 10:58:50|5907.31|5906.61|5907.19|5906.49|5907.31|5906.61|5907.19|5906.49|33
1736506740000|2025-01-10 10:59:00|5907.31|5906.61|5907.19|5906.49|5907.44|5906.74|5907.19|5906.49|8
1736506750000|2025-01-10 10:59:10|5907.31|5906.61|5907.31|5906.61|5907.31|5906.61|5907.31|5906.61|26
1736506760000|2025-01-10 10:59:20|5907.19|5906.49|5907.44|5906.74|5907.44|5906.74|5907.19|5906.49|14
1736506770000|2025-01-10 10:59:30|5907.31|5906.61|5907.44|5906.74|5907.44|5906.74|5907.19|5906.49|4
1736506780000|2025-01-10 10:59:40|5907.19|5906.49|5907.19|5906.49|5907.19|5906.49|5907.19|5906.49|14
1736506790000|2025-01-10 10:59:50|5907.06|5906.36|5906.94|5906.24|5907.19|5906.49|5906.94|5906.24|9
1736506800000|2025-01-10 11:00:00|5906.69|5905.99|5907.19|5906.49|5907.19|5906.49|5906.69|5905.99|27
1736506810000|2025-01-10 11:00:10|5906.69|5905.99|5906.56|5905.86|5906.81|5906.11|5906.44|5905.74|9
1736506820000|2025-01-10 11:00:20|5906.44|5905.74|5906.69|5905.99|5906.69|5905.99|5906.44|5905.74|10
1736506830000|2025-01-10 11:00:30|5906.81|5906.11|5907.69|5906.99|5907.69|5906.99|5906.69|5905.99|73
1736506840000|2025-01-10 11:00:40|5907.44|5906.74|5907.56|5906.86|5907.69|5906.99|5907.44|5906.74|25
1736506850000|2025-01-10 11:00:50|5907.69|5906.99|5907.94|5907.24|5907.94|5907.24|5907.69|5906.99|17
1736506860000|2025-01-10 11:01:00|5908.19|5907.49|5908.19|5907.49|5908.19|5907.49|5908.19|5907.49|19
1736506870000|2025-01-10 11:01:10|5908.06|5907.36|5908.06|5907.36|5908.19|5907.49|5908.06|5907.36|20
1736506880000|2025-01-10 11:01:20|5907.94|5907.24|5907.94|5907.24|5907.94|5907.24|5907.69|5906.99|15
1736506890000|2025-01-10 11:01:30|5908.19|5907.49|5907.94|5907.24|5908.19|5907.49|5907.94|5907.24|29
1736506900000|2025-01-10 11:01:40|||||||||14
1736506910000|2025-01-10 11:01:50|5907.69|5906.99|5907.94|5907.24|5907.94|5907.24|5907.69|5906.99|26
1736506920000|2025-01-10 11:02:00|5907.81|5907.11|5907.94|5907.24|5907.94|5907.24|5907.69|5906.99|25
1736506930000|2025-01-10 11:02:10|5908.19|5907.49|5907.56|5906.86|5908.19|5907.49|5907.44|5906.74|51
1736506940000|2025-01-10 11:02:20|5907.69|5906.99|5907.44|5906.74|5907.69|5906.99|5907.44|5906.74|18
1736506950000|2025-01-10 11:02:30|5907.31|5906.61|5907.19|5906.49|5907.44|5906.74|5907.19|5906.49|22
1736506960000|2025-01-10 11:02:40|5907.31|5906.61|5906.94|5906.24|5907.31|5906.61|5906.94|5906.24|19
1736506970000|2025-01-10 11:02:50|5907.06|5906.36|5906.94|5906.24|5907.06|5906.36|5906.94|5906.24|7
1736506980000|2025-01-10 11:03:00|5907.06|5906.36|5907.19|5906.49|5907.19|5906.49|5906.94|5906.24|13
1736507000000|2025-01-10 11:03:20|5907.44|5906.74|5907.44|5906.74|5907.44|5906.74|5907.31|5906.61|12
1736507010000|2025-01-10 11:03:30|5907.31|5906.61|5907.69|5906.99|5907.69|5906.99|5907.31|5906.61|27
1736507020000|2025-01-10 11:03:40|5907.94|5907.24|5907.94|5907.24|5907.94|5907.24|5907.81|5907.11|5
1736507030000|2025-01-10 11:03:50|5908.19|5907.49|5908.19|5907.49|5908.19|5907.49|5908.19|5907.49|2
1736507060000|2025-01-10 11:04:20|5908.31|5907.61|5908.31|5907.61|5908.44|5907.74|5908.19|5907.49|45
1736507070000|2025-01-10 11:04:30|5908.19|5907.49|5908.06|5907.36|5908.19|5907.49|5908.06|5907.36|0
1736507080000|2025-01-10 11:04:40|5908.19|5907.49|5908.19|5907.49|5908.19|5907.49|5908.19|5907.49|2
1736507090000|2025-01-10 11:04:50|5908.06|5907.36|5908.06|5907.36|5908.06|5907.36|5908.06|5907.36|0
1736507100000|2025-01-10 11:05:00|5907.94|5907.24|5908.19|5907.49|5908.19|5907.49|5907.94|5907.24|27
1736507120000|2025-01-10 11:05:20|5908.44|5907.74|5908.44|5907.74|5908.44|5907.74|5908.44|5907.74|31
1736507130000|2025-01-10 11:05:30|5908.31|5907.61|5908.06|5907.36|5908.31|5907.61|5907.94|5907.24|17
1736507140000|2025-01-10 11:05:40|5907.94|5907.24|5908.19|5907.49|5908.19|5907.49|5907.94|5907.24|5
1736507150000|2025-01-10 11:05:50|5908.06|5907.36|5908.44|5907.74|5908.44|5907.74|5907.94|5907.24|12
1736507160000|2025-01-10 11:06:00|5908.69|5907.99|5909.69|5908.99|5909.69|5908.99|5908.69|5907.99|116
1736507170000|2025-01-10 11:06:10|5909.56|5908.86|5910.44|5909.74|5910.81|5910.11|5909.56|5908.86|123
1736507180000|2025-01-10 11:06:20|5910.31|5909.61|5910.19|5909.49|5910.31|5909.61|5909.94|5909.24|40
1736507190000|2025-01-10 11:06:30|5909.94|5909.24|5909.69|5908.99|5910.19|5909.49|5909.56|5908.86|18
1736507200000|2025-01-10 11:06:40|5909.44|5908.74|5909.44|5908.74|5909.44|5908.74|5909.19|5908.49|6
1736507210000|2025-01-10 11:06:50|5909.69|5908.99|5909.94|5909.24|5909.94|5909.24|5909.69|5908.99|45
1736507220000|2025-01-10 11:07:00|5909.81|5909.11|5910.44|5909.74|5910.44|5909.74|5909.81|5909.11|39
1736507230000|2025-01-10 11:07:10|5910.56|5909.86|5910.69|5909.99|5910.81|5910.11|5910.44|5909.74|37
1736507240000|2025-01-10 11:07:20|5910.81|5910.11|5910.69|5909.99|5910.81|5910.11|5910.69|5909.99|21
1736507250000|2025-01-10 11:07:30|5910.81|5910.11|5910.69|5909.99|5910.81|5910.11|5910.69|5909.99|16
1736507260000|2025-01-10 11:07:40|||||||||16
1736507270000|2025-01-10 11:07:50|5910.94|5910.24|5910.94|5910.24|5911.19|5910.49|5910.69|5909.99|24
1736507280000|2025-01-10 11:08:00|5910.81|5910.11|5910.81|5910.11|5910.94|5910.24|5910.69|5909.99|15
1736507290000|2025-01-10 11:08:10|5910.69|5909.99|5910.94|5910.24|5910.94|5910.24|5910.69|5909.99|27
1736507300000|2025-01-10 11:08:20|5910.81|5910.11|5911.19|5910.49|5911.19|5910.49|5910.81|5910.11|36
1736507310000|2025-01-10 11:08:30|5910.94|5910.24|5910.94|5910.24|5911.06|5910.36|5910.94|5910.24|16
1736507320000|2025-01-10 11:08:40|5910.69|5909.99|5910.69|5909.99|5910.69|5909.99|5910.69|5909.99|8
1736507330000|2025-01-10 11:08:50|5910.81|5910.11|5910.69|5909.99|5910.94|5910.24|5910.69|5909.99|22
1736507340000|2025-01-10 11:09:00|5910.81|5910.11|5911.69|5910.99|5911.81|5911.11|5910.81|5910.11|84
1736507350000|2025-01-10 11:09:10|5911.56|5910.86|5911.69|5910.99|5911.94|5911.24|5911.44|5910.74|45
1736507360000|2025-01-10 11:09:20|5911.81|5911.11|5912.19|5911.49|5912.31|5911.61|5911.81|5911.11|62
1736507370000|2025-01-10 11:09:30|5912.31|5911.61|5912.69|5911.99|5912.69|5911.99|5912.19|5911.49|72
1736507380000|2025-01-10 11:09:40|5912.44|5911.74|5912.69|5911.99|5912.69|5911.99|5912.44|5911.74|49
1736507390000|2025-01-10 11:09:50|5912.56|5911.86|5912.69|5911.99|5912.69|5911.99|5912.44|5911.74|25
1736507400000|2025-01-10 11:10:00|5912.56|5911.86|5914.19|5913.49|5914.19|5913.49|5912.56|5911.86|280
1736507410000|2025-01-10 11:10:10|5914.06|5913.36|5915.06|5914.36|5915.06|5914.36|5913.94|5913.24|510
1736507420000|2025-01-10 11:10:20|5914.94|5914.24|5915.19|5914.49|5915.19|5914.49|5914.56|5913.86|107
1736507430000|2025-01-10 11:10:30|5914.94|5914.24|5915.44|5914.74|5915.69|5914.99|5914.94|5914.24|82
1736507440000|2025-01-10 11:10:40|5915.19|5914.49|5915.19|5914.49|5915.44|5914.74|5915.06|5914.36|62
1736507450000|2025-01-10 11:10:50|5914.94|5914.24|5915.69|5914.99|5915.69|5914.99|5914.94|5914.24|62
1736507460000|2025-01-10 11:11:00|5915.94|5915.24|5915.69|5914.99|5915.94|5915.24|5915.69|5914.99|57
1736507470000|2025-01-10 11:11:10|5915.81|5915.11|5915.94|5915.24|5916.19|5915.49|5915.69|5914.99|120
1736507480000|2025-01-10 11:11:20|5915.81|5915.11|5915.94|5915.24|5915.94|5915.24|5915.31|5914.61|81
1736507490000|2025-01-10 11:11:30|5915.81|5915.11|5915.69|5914.99|5915.94|5915.24|5915.56|5914.86|56
1736507500000|2025-01-10 11:11:40|5915.81|5915.11|5915.94|5915.24|5915.94|5915.24|5915.69|5914.99|45
1736507510000|2025-01-10 11:11:50|5915.81|5915.11|5916.19|5915.49|5916.44|5915.74|5915.81|5915.11|80
1736507520000|2025-01-10 11:12:00|5916.31|5915.61|5917.19|5916.49|5917.31|5916.61|5915.94|5915.24|227
1736507530000|2025-01-10 11:12:10|5916.94|5916.24|5916.69|5915.99|5916.94|5916.24|5916.69|5915.99|64
1736507540000|2025-01-10 11:12:20|5916.56|5915.86|5916.69|5915.99|5916.69|5915.99|5916.44|5915.74|34
1736507550000|2025-01-10 11:12:30|5916.56|5915.86|5916.69|5915.99|5916.69|5915.99|5916.44|5915.74|36
1736507560000|2025-01-10 11:12:40|5916.56|5915.86|5916.44|5915.74|5916.69|5915.99|5916.44|5915.74|13
1736507570000|2025-01-10 11:12:50|5916.56|5915.86|5916.69|5915.99|5916.94|5916.24|5916.44|5915.74|47
1736507580000|2025-01-10 11:13:00|5916.81|5916.11|5918.94|5918.24|5918.94|5918.24|5916.69|5915.99|322
1736507590000|2025-01-10 11:13:10|5918.69|5917.99|5918.69|5917.99|5918.94|5918.24|5918.56|5917.86|183
1736507600000|2025-01-10 11:13:20|5918.81|5918.11|5918.56|5917.86|5918.81|5918.11|5918.44|5917.74|45
1736507610000|2025-01-10 11:13:30|5918.44|5917.74|5918.44|5917.74|5918.56|5917.86|5918.44|5917.74|8
1736507620000|2025-01-10 11:13:40|5918.31|5917.61|5918.69|5917.99|5918.69|5917.99|5918.31|5917.61|55
1736507630000|2025-01-10 11:13:50|5918.44|5917.74|5917.69|5916.99|5918.69|5917.99|5917.69|5916.99|170
1736507640000|2025-01-10 11:14:00|5917.81|5917.11|5917.44|5916.74|5917.94|5917.24|5917.19|5916.49|70
1736507650000|2025-01-10 11:14:10|5917.56|5916.86|5917.44|5916.74|5917.56|5916.86|5917.44|5916.74|15
1736507660000|2025-01-10 11:14:20|5917.56|5916.86|5917.44|5916.74|5917.56|5916.86|5917.44|5916.74|20
1736507670000|2025-01-10 11:14:30|||||||||20
1736507680000|2025-01-10 11:14:40|5917.31|5916.61|5917.19|5916.49|5917.31|5916.61|5916.69|5915.99|73
1736507690000|2025-01-10 11:14:50|5917.06|5916.36|5916.94|5916.24|5917.06|5916.36|5916.94|5916.24|24
1736507700000|2025-01-10 11:15:00|5917.06|5916.36|5916.44|5915.74|5917.44|5916.74|5916.44|5915.74|161
1736507710000|2025-01-10 11:15:10|5916.56|5915.86|5916.44|5915.74|5916.69|5915.99|5916.44|5915.74|19
1736507720000|2025-01-10 11:15:20|5916.06|5915.36|5915.69|5914.99|5916.06|5915.36|5915.44|5914.74|142
1736507730000|2025-01-10 11:15:30|5915.44|5914.74|5915.69|5914.99|5915.81|5915.11|5915.44|5914.74|36
1736507740000|2025-01-10 11:15:40|5915.94|5915.24|5915.69|5914.99|5915.94|5915.24|5915.69|5914.99|19
1736507750000|2025-01-10 11:15:50|5915.56|5914.86|5915.94|5915.24|5916.06|5915.36|5915.44|5914.74|46
1736507760000|2025-01-10 11:16:00|5915.81|5915.11|5914.94|5914.24|5915.81|5915.11|5914.94|5914.24|73
1736507770000|2025-01-10 11:16:10|5915.06|5914.36|5915.19|5914.49|5915.19|5914.49|5915.06|5914.36|15
1736507780000|2025-01-10 11:16:20|5915.44|5914.74|5915.31|5914.61|5915.44|5914.74|5915.31|5914.61|18
1736507790000|2025-01-10 11:16:30|5915.44|5914.74|5915.69|5914.99|5915.69|5914.99|5915.44|5914.74|10
1736507800000|2025-01-10 11:16:40|5915.44|5914.74|5915.19|5914.49|5915.81|5915.11|5915.19|5914.49|48
1736507810000|2025-01-10 11:16:50|5915.06|5914.36|5915.69|5914.99|5915.69|5914.99|5915.06|5914.36|18
1736507820000|2025-01-10 11:17:00|||||||||4
1736507830000|2025-01-10 11:17:10|5915.81|5915.11|5916.19|5915.49|5916.19|5915.49|5915.81|5915.11|15
1736507840000|2025-01-10 11:17:20|5916.31|5915.61|5916.69|5915.99|5916.69|5915.99|5916.31|5915.61|9
1736507850000|2025-01-10 11:17:30|5916.44|5915.74|5916.31|5915.61|5916.69|5915.99|5916.19|5915.49|67
1736507860000|2025-01-10 11:17:40|5916.19|5915.49|5916.19|5915.49|5916.19|5915.49|5916.19|5915.49|0
1736507870000|2025-01-10 11:17:50|5916.31|5915.61|5916.44|5915.74|5916.44|5915.74|5916.31|5915.61|9
1736507880000|2025-01-10 11:18:00|5916.56|5915.86|5916.94|5916.24|5917.19|5916.49|5916.56|5915.86|34
1736507890000|2025-01-10 11:18:10|5916.81|5916.11|5916.81|5916.11|5916.94|5916.24|5916.69|5915.99|11
1736507900000|2025-01-10 11:18:20|5916.69|5915.99|5916.94|5916.24|5916.94|5916.24|5916.69|5915.99|13
1736507910000|2025-01-10 11:18:30|5916.44|5915.74|5916.69|5915.99|5916.69|5915.99|5916.44|5915.74|42
1736507920000|2025-01-10 11:18:40|5916.56|5915.86|5916.44|5915.74|5916.56|5915.86|5916.44|5915.74|7
1736507930000|2025-01-10 11:18:50|5916.56|5915.86|5916.44|5915.74|5916.69|5915.99|5916.44|5915.74|12
1736507940000|2025-01-10 11:19:00|||||||||8
1736507950000|2025-01-10 11:19:10|5916.19|5915.49|5915.94|5915.24|5916.56|5915.86|5915.69|5914.99|58
1736507960000|2025-01-10 11:19:20|5915.69|5914.99|5915.69|5914.99|5915.69|5914.99|5915.69|5914.99|6
1736507970000|2025-01-10 11:19:30|5915.44|5914.74|5915.44|5914.74|5915.44|5914.74|5915.44|5914.74|14
1736507980000|2025-01-10 11:19:40|5915.31|5914.61|5915.31|5914.61|5915.31|5914.61|5915.31|5914.61|15
1736507990000|2025-01-10 11:19:50|5915.19|5914.49|5915.69|5914.99|5915.69|5914.99|5915.19|5914.49|38
1736508000000|2025-01-10 11:20:00|5915.56|5914.86|5915.44|5914.74|5915.69|5914.99|5915.19|5914.49|20
1736508010000|2025-01-10 11:20:10|5915.31|5914.61|5915.69|5914.99|5915.69|5914.99|5915.19|5914.49|23
1736508020000|2025-01-10 11:20:20|||||||||2
1736508030000|2025-01-10 11:20:30|5915.44|5914.74|5914.69|5913.99|5915.44|5914.74|5914.69|5913.99|44
1736508040000|2025-01-10 11:20:40|5914.81|5914.11|5915.19|5914.49|5915.19|5914.49|5914.81|5914.11|13
1736508050000|2025-01-10 11:20:50|5915.44|5914.74|5915.06|5914.36|5915.44|5914.74|5915.06|5914.36|66
1736508060000|2025-01-10 11:21:00|5915.19|5914.49|5915.31|5914.61|5915.31|5914.61|5915.19|5914.49|4
1736508070000|2025-01-10 11:21:10|5915.19|5914.49|5915.19|5914.49|5915.44|5914.74|5915.19|5914.49|15
1736508080000|2025-01-10 11:21:20|5915.31|5914.61|5915.19|5914.49|5915.31|5914.61|5915.19|5914.49|34
1736508090000|2025-01-10 11:21:30|5915.56|5914.86|5915.69|5914.99|5915.94|5915.24|5915.44|5914.74|37
1736508100000|2025-01-10 11:21:40|5915.56|5914.86|5915.44|5914.74|5915.56|5914.86|5915.44|5914.74|10
1736508110000|2025-01-10 11:21:50|5915.31|5914.61|5915.19|5914.49|5915.44|5914.74|5915.19|5914.49|19
1736508120000|2025-01-10 11:22:00|5915.31|5914.61|5915.19|5914.49|5915.44|5914.74|5915.19|5914.49|7
1736508130000|2025-01-10 11:22:10|5915.06|5914.36|5914.69|5913.99|5915.06|5914.36|5914.44|5913.74|80
1736508140000|2025-01-10 11:22:20|5914.81|5914.11|5915.06|5914.36|5915.06|5914.36|5914.81|5914.11|22
1736508150000|2025-01-10 11:22:30|5914.94|5914.24|5915.19|5914.49|5915.19|5914.49|5914.94|5914.24|48
1736508160000|2025-01-10 11:22:40|5915.06|5914.36|5915.19|5914.49|5915.19|5914.49|5914.94|5914.24|23
1736508170000|2025-01-10 11:22:50|5915.44|5914.74|5915.44|5914.74|5915.56|5914.86|5915.44|5914.74|15
1736508180000|2025-01-10 11:23:00|5915.56|5914.86|5915.69|5914.99|5915.81|5915.11|5915.56|5914.86|17
1736508190000|2025-01-10 11:23:10|5915.94|5915.24|5916.06|5915.36|5916.19|5915.49|5915.94|5915.24|53
1736508200000|2025-01-10 11:23:20|5915.94|5915.24|5915.94|5915.24|5916.19|5915.49|5915.94|5915.24|20
1736508210000|2025-01-10 11:23:30|5916.19|5915.49|5916.19|5915.49|5916.19|5915.49|5916.19|5915.49|15
1736508220000|2025-01-10 11:23:40|5916.06|5915.36|5916.19|5915.49|5916.19|5915.49|5915.94|5915.24|17
1736508230000|2025-01-10 11:23:50|5916.06|5915.36|5916.44|5915.74|5916.44|5915.74|5915.94|5915.24|49
1736508240000|2025-01-10 11:24:00|5916.31|5915.61|5916.69|5915.99|5916.69|5915.99|5916.31|5915.61|24
1736508250000|2025-01-10 11:24:10|5916.44|5915.74|5916.19|5915.49|5916.44|5915.74|5916.19|5915.49|33
1736508260000|2025-01-10 11:24:20|5916.31|5915.61|5916.31|5915.61|5916.44|5915.74|5916.31|5915.61|23
1736508270000|2025-01-10 11:24:30|5916.44|5915.74|5915.94|5915.24|5916.44|5915.74|5915.94|5915.24|17
1736508280000|2025-01-10 11:24:40|5916.19|5915.49|5915.94|5915.24|5916.19|5915.49|5915.94|5915.24|25
1736508290000|2025-01-10 11:24:50|5915.81|5915.11|5915.69|5914.99|5915.81|5915.11|5915.69|5914.99|95
1736508300000|2025-01-10 11:25:00|5915.56|5914.86|5915.44|5914.74|5915.56|5914.86|5915.44|5914.74|12
1736508310000|2025-01-10 11:25:10|5915.56|5914.86|5916.19|5915.49|5916.19|5915.49|5915.56|5914.86|26
1736508320000|2025-01-10 11:25:20|5916.06|5915.36|5915.69|5914.99|5916.06|5915.36|5915.69|5914.99|7
1736508330000|2025-01-10 11:25:30|5915.56|5914.86|5915.56|5914.86|5915.69|5914.99|5915.44|5914.74|12
1736508340000|2025-01-10 11:25:40|5915.44|5914.74|5915.06|5914.36|5915.56|5914.86|5914.94|5914.24|24
1736508350000|2025-01-10 11:25:50|5915.19|5914.49|5915.19|5914.49|5915.31|5914.61|5915.06|5914.36|10
1736508360000|2025-01-10 11:26:00|5915.06|5914.36|5914.19|5913.49|5915.06|5914.36|5913.69|5912.99|93
1736508370000|2025-01-10 11:26:10|5914.44|5913.74|5913.56|5912.86|5914.44|5913.74|5913.56|5912.86|54
1736508380000|2025-01-10 11:26:20|5913.69|5912.99|5913.69|5912.99|5913.69|5912.99|5913.56|5912.86|14
1736508390000|2025-01-10 11:26:30|5913.94|5913.24|5913.69|5912.99|5913.94|5913.24|5913.69|5912.99|50
1736508400000|2025-01-10 11:26:40|||||||||1
1736508410000|2025-01-10 11:26:50|||||||||4
1736508420000|2025-01-10 11:27:00|5913.94|5913.24|5914.19|5913.49|5914.19|5913.49|5913.94|5913.24|29
1736508430000|2025-01-10 11:27:10|5914.31|5913.61|5914.44|5913.74|5914.44|5913.74|5914.19|5913.49|19
1736508440000|2025-01-10 11:27:20|5914.31|5913.61|5913.94|5913.24|5914.31|5913.61|5913.94|5913.24|21
1736508450000|2025-01-10 11:27:30|5913.81|5913.11|5914.19|5913.49|5914.19|5913.49|5913.69|5912.99|45
1736508460000|2025-01-10 11:27:40|5914.06|5913.36|5913.69|5912.99|5914.19|5913.49|5913.69|5912.99|11
1736508470000|2025-01-10 11:27:50|5913.81|5913.11|5913.69|5912.99|5913.81|5913.11|5913.69|5912.99|17
1736508480000|2025-01-10 11:28:00|5913.81|5913.11|5914.19|5913.49|5914.19|5913.49|5913.81|5913.11|17
1736508490000|2025-01-10 11:28:10|||||||||9
1736508500000|2025-01-10 11:28:20|5913.94|5913.24|5913.69|5912.99|5913.94|5913.24|5913.69|5912.99|6
1736508510000|2025-01-10 11:28:30|5913.81|5913.11|5913.81|5913.11|5913.81|5913.11|5913.69|5912.99|3
1736508520000|2025-01-10 11:28:40|5913.69|5912.99|5913.44|5912.74|5913.69|5912.99|5913.44|5912.74|37
1736508530000|2025-01-10 11:28:50|5913.69|5912.99|5913.69|5912.99|5913.69|5912.99|5913.44|5912.74|25
1736508540000|2025-01-10 11:29:00|5913.94|5913.24|5913.94|5913.24|5913.94|5913.24|5913.94|5913.24|11
1736508560000|2025-01-10 11:29:20|5913.56|5912.86|5913.56|5912.86|5913.56|5912.86|5913.56|5912.86|6
1736508570000|2025-01-10 11:29:30|5913.69|5912.99|5913.69|5912.99|5913.69|5912.99|5913.56|5912.86|21
1736508590000|2025-01-10 11:29:50|5913.81|5913.11|5913.69|5912.99|5913.81|5913.11|5913.56|5912.86|19
1736508600000|2025-01-10 11:30:00|5914.06|5913.36|5914.44|5913.74|5914.44|5913.74|5913.94|5913.24|25
1736508610000|2025-01-10 11:30:10|5914.31|5913.61|5914.06|5913.36|5914.31|5913.61|5914.06|5913.36|7
1736508620000|2025-01-10 11:30:20|5914.19|5913.49|5914.81|5914.11|5914.81|5914.11|5914.19|5913.49|22
1736508630000|2025-01-10 11:30:30|5914.69|5913.99|5915.06|5914.36|5915.06|5914.36|5914.69|5913.99|11
1736508640000|2025-01-10 11:30:40|5914.94|5914.24|5914.69|5913.99|5914.94|5914.24|5914.69|5913.99|15
1736508650000|2025-01-10 11:30:50|5914.56|5913.86|5914.44|5913.74|5914.56|5913.86|5914.44|5913.74|11
1736508660000|2025-01-10 11:31:00|5914.69|5913.99|5914.56|5913.86|5914.81|5914.11|5914.56|5913.86|48
1736508670000|2025-01-10 11:31:10|5914.44|5913.74|5914.19|5913.49|5914.44|5913.74|5914.19|5913.49|3
1736508680000|2025-01-10 11:31:20|5914.06|5913.36|5913.94|5913.24|5914.06|5913.36|5913.94|5913.24|33
1736508690000|2025-01-10 11:31:30|5913.69|5912.99|5912.94|5912.24|5913.69|5912.99|5912.94|5912.24|100
1736508700000|2025-01-10 11:31:40|5912.81|5912.11|5913.19|5912.49|5913.19|5912.49|5912.69|5911.99|54
1736508710000|2025-01-10 11:31:50|5912.94|5912.24|5912.69|5911.99|5912.94|5912.24|5912.69|5911.99|5
1736508720000|2025-01-10 11:32:00|5912.44|5911.74|5912.44|5911.74|5912.44|5911.74|5912.19|5911.49|12
1736508730000|2025-01-10 11:32:10|5912.56|5911.86|5912.31|5911.61|5912.69|5911.99|5912.19|5911.49|40
1736508740000|2025-01-10 11:32:20|5912.19|5911.49|5912.19|5911.49|5912.56|5911.86|5912.19|5911.49|42
1736508750000|2025-01-10 11:32:30|5912.44|5911.74|5912.44|5911.74|5912.44|5911.74|5912.31|5911.61|34
1736508760000|2025-01-10 11:32:40|5912.56|5911.86|5912.44|5911.74|5912.69|5911.99|5912.44|5911.74|16
1736508770000|2025-01-10 11:32:50|5912.69|5911.99|5913.06|5912.36|5913.06|5912.36|5912.69|5911.99|13
1736508780000|2025-01-10 11:33:00|5913.19|5912.49|5912.94|5912.24|5913.19|5912.49|5912.94|5912.24|15
1736508790000|2025-01-10 11:33:10|5912.81|5912.11|5912.19|5911.49|5912.81|5912.11|5912.19|5911.49|15
1736508800000|2025-01-10 11:33:20|5912.44|5911.74|5912.31|5911.61|5912.44|5911.74|5911.94|5911.24|23
1736508810000|2025-01-10 11:33:30|5912.19|5911.49|5912.19|5911.49|5912.19|5911.49|5912.19|5911.49|2
1736508820000|2025-01-10 11:33:40|5912.06|5911.36|5912.44|5911.74|5912.44|5911.74|5911.94|5911.24|19
1736508830000|2025-01-10 11:33:50|5912.56|5911.86|5912.94|5912.24|5913.06|5912.36|5912.56|5911.86|8
1736508840000|2025-01-10 11:34:00|5913.06|5912.36|5912.69|5911.99|5913.19|5912.49|5912.69|5911.99|13
1736508850000|2025-01-10 11:34:10|5912.81|5912.11|5912.19|5911.49|5912.94|5912.24|5912.19|5911.49|19
1736508860000|2025-01-10 11:34:20|5912.31|5911.61|5912.44|5911.74|5912.44|5911.74|5912.31|5911.61|7
1736508870000|2025-01-10 11:34:30|5912.31|5911.61|5912.44|5911.74|5912.44|5911.74|5912.19|5911.49|17
1736508880000|2025-01-10 11:34:40|5912.69|5911.99|5912.94|5912.24|5913.06|5912.36|5912.69|5911.99|26
1736508890000|2025-01-10 11:34:50|5912.81|5912.11|5912.94|5912.24|5913.06|5912.36|5912.69|5911.99|21
1736508900000|2025-01-10 11:35:00|5913.06|5912.36|5913.06|5912.36|5913.19|5912.49|5912.69|5911.99|17
1736508910000|2025-01-10 11:35:10|5912.94|5912.24|5913.56|5912.86|5913.69|5912.99|5912.94|5912.24|88
1736508920000|2025-01-10 11:35:20|5913.44|5912.74|5913.69|5912.99|5913.69|5912.99|5913.31|5912.61|7
1736508930000|2025-01-10 11:35:30|5913.81|5913.11|5914.31|5913.61|5914.56|5913.86|5913.81|5913.11|55
1736508940000|2025-01-10 11:35:40|5914.19|5913.49|5914.44|5913.74|5914.44|5913.74|5914.19|5913.49|12
1736508950000|2025-01-10 11:35:50|5914.56|5913.86|5914.44|5913.74|5914.69|5913.99|5914.44|5913.74|11
1736508960000|2025-01-10 11:36:00|5914.69|5913.99|5914.56|5913.86|5914.81|5914.11|5914.44|5913.74|17
1736508970000|2025-01-10 11:36:10|5914.44|5913.74|5914.56|5913.86|5914.56|5913.86|5914.44|5913.74|3
1736508980000|2025-01-10 11:36:20|5914.69|5913.99|5915.44|5914.74|5915.44|5914.74|5914.56|5913.86|44
1736508990000|2025-01-10 11:36:30|5915.31|5914.61|5914.69|5913.99|5915.31|5914.61|5914.69|5913.99|18
1736509000000|2025-01-10 11:36:40|5914.94|5914.24|5915.44|5914.74|5915.44|5914.74|5914.94|5914.24|17
1736509010000|2025-01-10 11:36:50|||||||||27
1736509020000|2025-01-10 11:37:00|5915.31|5914.61|5915.31|5914.61|5915.44|5914.74|5915.31|5914.61|14
1736509030000|2025-01-10 11:37:10|5915.19|5914.49|5915.19|5914.49|5915.19|5914.49|5915.19|5914.49|0
1736509040000|2025-01-10 11:37:20|5915.31|5914.61|5915.19|5914.49|5915.31|5914.61|5914.94|5914.24|17
1736509050000|2025-01-10 11:37:30|5915.06|5914.36|5914.94|5914.24|5915.06|5914.36|5914.94|5914.24|8
1736509060000|2025-01-10 11:37:40|5914.56|5913.86|5914.44|5913.74|5914.56|5913.86|5914.44|5913.74|55
1736509070000|2025-01-10 11:37:50|5914.31|5913.61|5913.69|5912.99|5914.31|5913.61|5913.44|5912.74|89
1736509080000|2025-01-10 11:38:00|5913.81|5913.11|5914.19|5913.49|5914.19|5913.49|5913.81|5913.11|21
1736509090000|2025-01-10 11:38:10|5914.06|5913.36|5914.19|5913.49|5914.19|5913.49|5914.06|5913.36|6
1736509100000|2025-01-10 11:38:20|5914.06|5913.36|5914.44|5913.74|5914.44|5913.74|5913.69|5912.99|25
1736509110000|2025-01-10 11:38:30|5914.56|5913.86|5914.56|5913.86|5914.56|5913.86|5914.44|5913.74|2
1736509120000|2025-01-10 11:38:40|5914.44|5913.74|5914.31|5913.61|5914.44|5913.74|5914.19|5913.49|16
1736509130000|2025-01-10 11:38:50|5914.44|5913.74|5914.44|5913.74|5914.44|5913.74|5914.44|5913.74|6
1736509140000|2025-01-10 11:39:00|5914.19|5913.49|5914.69|5913.99|5914.69|5913.99|5914.06|5913.36|38
1736509150000|2025-01-10 11:39:10|||||||||10
1736509160000|2025-01-10 11:39:20|5914.81|5914.11|5914.94|5914.24|5914.94|5914.24|5914.69|5913.99|25
1736509170000|2025-01-10 11:39:30|5915.19|5914.49|5915.19|5914.49|5915.44|5914.74|5915.19|5914.49|8
1736509180000|2025-01-10 11:39:40|5915.06|5914.36|5915.19|5914.49|5915.19|5914.49|5915.06|5914.36|7
1736509190000|2025-01-10 11:39:50|5915.06|5914.36|5915.56|5914.86|5915.56|5914.86|5915.06|5914.36|28
1736509200000|2025-01-10 11:40:00|5915.44|5914.74|5914.94|5914.24|5916.19|5915.49|5914.94|5914.24|69
1736509210000|2025-01-10 11:40:10|5914.56|5913.86|5914.56|5913.86|5914.94|5914.24|5914.56|5913.86|28
1736509220000|2025-01-10 11:40:20|5914.69|5913.99|5914.94|5914.24|5914.94|5914.24|5914.44|5913.74|18
1736509230000|2025-01-10 11:40:30|5914.81|5914.11|5914.94|5914.24|5915.19|5914.49|5914.81|5914.11|11
1736509240000|2025-01-10 11:40:40|5914.69|5913.99|5914.69|5913.99|5914.69|5913.99|5914.56|5913.86|8
1736509250000|2025-01-10 11:40:50|5914.44|5913.74|5914.44|5913.74|5914.69|5913.99|5914.19|5913.49|74
1736509260000|2025-01-10 11:41:00|5914.56|5913.86|5914.69|5913.99|5914.69|5913.99|5914.56|5913.86|12
1736509270000|2025-01-10 11:41:10|5914.56|5913.86|5914.44|5913.74|5914.56|5913.86|5914.44|5913.74|6
1736509290000|2025-01-10 11:41:30|||||||||2
1736509300000|2025-01-10 11:41:40|||||||||2
1736509310000|2025-01-10 11:41:50|5914.19|5913.49|5914.19|5913.49|5914.44|5913.74|5914.06|5913.36|14
1736509320000|2025-01-10 11:42:00|5914.31|5913.61|5914.69|5913.99|5914.69|5913.99|5914.31|5913.61|12
1736509330000|2025-01-10 11:42:10|5914.44|5913.74|5914.44|5913.74|5914.44|5913.74|5914.31|5913.61|2
1736509340000|2025-01-10 11:42:20|5914.56|5913.86|5914.94|5914.24|5915.19|5914.49|5914.56|5913.86|28
1736509350000|2025-01-10 11:42:30|5915.19|5914.49|5915.44|5914.74|5915.44|5914.74|5915.19|5914.49|58
1736509360000|2025-01-10 11:42:40|5915.19|5914.49|5915.31|5914.61|5915.31|5914.61|5915.19|5914.49|13
1736509370000|2025-01-10 11:42:50|5915.19|5914.49|5915.19|5914.49|5915.44|5914.74|5915.19|5914.49|69
1736509380000|2025-01-10 11:43:00|5915.06|5914.36|5914.44|5913.74|5915.19|5914.49|5914.31|5913.61|7
1736509390000|2025-01-10 11:43:10|5914.56|5913.86|5913.94|5913.24|5914.56|5913.86|5913.81|5913.11|8
1736509400000|2025-01-10 11:43:20|5913.81|5913.11|5913.69|5912.99|5913.94|5913.24|5913.69|5912.99|10
1736509410000|2025-01-10 11:43:30|5913.56|5912.86|5913.81|5913.11|5913.81|5913.11|5913.56|5912.86|5
1736509420000|2025-01-10 11:43:40|5913.69|5912.99|5913.69|5912.99|5913.81|5913.11|5913.69|5912.99|5
1736509430000|2025-01-10 11:43:50|5913.56|5912.86|5913.19|5912.49|5913.69|5912.99|5913.19|5912.49|39
1736509440000|2025-01-10 11:44:00|5913.06|5912.36|5913.19|5912.49|5913.19|5912.49|5912.81|5912.11|29
1736509450000|2025-01-10 11:44:10|5913.06|5912.36|5912.94|5912.24|5913.06|5912.36|5912.94|5912.24|7
1736509460000|2025-01-10 11:44:20|5913.06|5912.36|5913.19|5912.49|5913.19|5912.49|5913.06|5912.36|5
1736509470000|2025-01-10 11:44:30|5913.44|5912.74|5913.44|5912.74|5913.56|5912.86|5913.44|5912.74|17
1736509480000|2025-01-10 11:44:40|5913.56|5912.86|5913.19|5912.49|5913.69|5912.99|5913.19|5912.49|18
1736509490000|2025-01-10 11:44:50|5912.94|5912.24|5913.06|5912.36|5913.06|5912.36|5912.94|5912.24|13
1736509500000|2025-01-10 11:45:00|5912.94|5912.24|5912.94|5912.24|5913.19|5912.49|5912.94|5912.24|12
1736509510000|2025-01-10 11:45:10|5912.81|5912.11|5912.81|5912.11|5912.94|5912.24|5912.81|5912.11|4
1736509520000|2025-01-10 11:45:20|5912.94|5912.24|5912.81|5912.11|5912.94|5912.24|5912.69|5911.99|14
1736509530000|2025-01-10 11:45:30|5912.94|5912.24|5913.31|5912.61|5913.44|5912.74|5912.94|5912.24|16
1736509540000|2025-01-10 11:45:40|5913.44|5912.74|5913.81|5913.11|5914.19|5913.49|5913.44|5912.74|82
1736509550000|2025-01-10 11:45:50|5913.69|5912.99|5913.19|5912.49|5913.69|5912.99|5913.19|5912.49|87
1736509560000|2025-01-10 11:46:00|5912.94|5912.24|5913.19|5912.49|5913.19|5912.49|5912.94|5912.24|32
1736509580000|2025-01-10 11:46:20|5913.06|5912.36|5912.94|5912.24|5913.19|5912.49|5912.94|5912.24|22
1736509590000|2025-01-10 11:46:30|5912.81|5912.11|5912.69|5911.99|5912.81|5912.11|5912.69|5911.99|6
1736509600000|2025-01-10 11:46:40|5912.81|5912.11|5912.69|5911.99|5912.81|5912.11|5912.69|5911.99|7
1736509610000|2025-01-10 11:46:50|5912.94|5912.24|5912.81|5912.11|5912.94|5912.24|5912.69|5911.99|31
1736509620000|2025-01-10 11:47:00|5912.69|5911.99|5912.44|5911.74|5912.94|5912.24|5912.44|5911.74|13
1736509630000|2025-01-10 11:47:10|5912.56|5911.86|5912.44|5911.74|5912.56|5911.86|5912.44|5911.74|16
1736509640000|2025-01-10 11:47:20|5912.31|5911.61|5912.44|5911.74|5912.44|5911.74|5912.31|5911.61|4
1736509650000|2025-01-10 11:47:30|5912.56|5911.86|5913.19|5912.49|5913.19|5912.49|5912.56|5911.86|21
1736509660000|2025-01-10 11:47:40|5912.81|5912.11|5912.94|5912.24|5912.94|5912.24|5912.69|5911.99|11
1736509670000|2025-01-10 11:47:50|5912.81|5912.11|5912.56|5911.86|5912.94|5912.24|5912.44|5911.74|72
1736509680000|2025-01-10 11:48:00|5912.44|5911.74|5912.44|5911.74|5912.44|5911.74|5912.44|5911.74|33
1736509690000|2025-01-10 11:48:10|5912.56|5911.86|5912.44|5911.74|5912.56|5911.86|5912.44|5911.74|24
1736509700000|2025-01-10 11:48:20|5912.31|5911.61|5911.94|5911.24|5912.44|5911.74|5911.94|5911.24|16
1736509710000|2025-01-10 11:48:30|5912.06|5911.36|5911.69|5910.99|5912.19|5911.49|5911.69|5910.99|81
1736509720000|2025-01-10 11:48:40|5911.56|5910.86|5911.06|5910.36|5911.69|5910.99|5911.06|5910.36|71
1736509730000|2025-01-10 11:48:50|5911.19|5910.49|5911.44|5910.74|5911.44|5910.74|5910.94|5910.24|30
1736509740000|2025-01-10 11:49:00|5911.56|5910.86|5911.56|5910.86|5911.69|5910.99|5911.44|5910.74|21
1736509750000|2025-01-10 11:49:10|5911.44|5910.74|5911.44|5910.74|5911.44|5910.74|5911.06|5910.36|45
1736509760000|2025-01-10 11:49:20|5911.31|5910.61|5912.19|5911.49|5912.31|5911.61|5911.19|5910.49|158
1736509770000|2025-01-10 11:49:30|5912.31|5911.61|5912.19|5911.49|5912.31|5911.61|5912.06|5911.36|16
1736509780000|2025-01-10 11:49:40|5912.44|5911.74|5912.44|5911.74|5912.44|5911.74|5912.44|5911.74|24
1736509790000|2025-01-10 11:49:50|||||||||16
1736509800000|2025-01-10 11:50:00|5912.69|5911.99|5912.31|5911.61|5912.69|5911.99|5912.19|5911.49|27
1736509810000|2025-01-10 11:50:10|5912.19|5911.49|5912.19|5911.49|5912.44|5911.74|5912.19|5911.49|34
1736509820000|2025-01-10 11:50:20|5912.31|5911.61|5912.69|5911.99|5912.69|5911.99|5912.19|5911.49|20
1736509830000|2025-01-10 11:50:30|5912.44|5911.74|5912.56|5911.86|5912.69|5911.99|5912.44|5911.74|50
1736509840000|2025-01-10 11:50:40|5912.69|5911.99|5912.69|5911.99|5912.94|5912.24|5912.69|5911.99|15
1736509850000|2025-01-10 11:50:50|5913.19|5912.49|5913.06|5912.36|5913.31|5912.61|5912.94|5912.24|52
1736509860000|2025-01-10 11:51:00|5912.94|5912.24|5912.94|5912.24|5912.94|5912.24|5912.81|5912.11|18
1736509870000|2025-01-10 11:51:10|5912.69|5911.99|5912.94|5912.24|5912.94|5912.24|5912.69|5911.99|9
1736509880000|2025-01-10 11:51:20|5912.81|5912.11|5912.69|5911.99|5912.81|5912.11|5912.69|5911.99|5
1736509890000|2025-01-10 11:51:30|5912.56|5911.86|5911.94|5911.24|5912.69|5911.99|5911.94|5911.24|115
1736509900000|2025-01-10 11:51:40|5912.19|5911.49|5912.44|5911.74|5912.44|5911.74|5912.19|5911.49|30
1736509910000|2025-01-10 11:51:50|5912.31|5911.61|5911.94|5911.24|5912.31|5911.61|5911.94|5911.24|27
1736509920000|2025-01-10 11:52:00|5912.06|5911.36|5911.69|5910.99|5912.19|5911.49|5911.44|5910.74|37
1736509930000|2025-01-10 11:52:10|5911.81|5911.11|5911.44|5910.74|5911.94|5911.24|5911.44|5910.74|32
1736509940000|2025-01-10 11:52:20|5911.31|5910.61|5911.06|5910.36|5911.31|5910.61|5910.94|5910.24|24
1736509950000|2025-01-10 11:52:30|5911.19|5910.49|5911.19|5910.49|5911.44|5910.74|5911.19|5910.49|18
1736509960000|2025-01-10 11:52:40|||||||||4
1736509970000|2025-01-10 11:52:50|5911.06|5910.36|5911.19|5910.49|5911.19|5910.49|5910.94|5910.24|27
1736509980000|2025-01-10 11:53:00|5911.06|5910.36|5910.56|5909.86|5911.06|5910.36|5910.44|5909.74|32
1736509990000|2025-01-10 11:53:10|5910.44|5909.74|5910.44|5909.74|5910.69|5909.99|5910.44|5909.74|23
1736510000000|2025-01-10 11:53:20|5910.31|5909.61|5910.94|5910.24|5910.94|5910.24|5910.31|5909.61|37
1736510010000|2025-01-10 11:53:30|||||||||2
1736510020000|2025-01-10 11:53:40|5911.06|5910.36|5910.69|5909.99|5911.19|5910.49|5910.69|5909.99|38
1736510030000|2025-01-10 11:53:50|5910.81|5910.11|5910.44|5909.74|5910.81|5910.11|5910.44|5909.74|17
1736510040000|2025-01-10 11:54:00|5910.56|5909.86|5910.31|5909.61|5910.69|5909.99|5910.19|5909.49|49
1736510050000|2025-01-10 11:54:10|5910.19|5909.49|5910.44|5909.74|5910.44|5909.74|5910.19|5909.49|39
1736510060000|2025-01-10 11:54:20|5910.56|5909.86|5910.44|5909.74|5910.94|5910.24|5910.31|5909.61|25
1736510070000|2025-01-10 11:54:30|5910.31|5909.61|5909.69|5908.99|5910.44|5909.74|5909.69|5908.99|78
1736510080000|2025-01-10 11:54:40|5909.81|5909.11|5909.94|5909.24|5909.94|5909.24|5909.44|5908.74|49
1736510090000|2025-01-10 11:54:50|5909.56|5908.86|5909.69|5908.99|5909.69|5908.99|5909.44|5908.74|51
1736510100000|2025-01-10 11:55:00|5909.56|5908.86|5909.19|5908.49|5909.69|5908.99|5909.19|5908.49|67
1736510110000|2025-01-10 11:55:10|5909.06|5908.36|5909.19|5908.49|5909.19|5908.49|5909.06|5908.36|23
1736510120000|2025-01-10 11:55:20|5909.69|5908.99|5910.06|5909.36|5910.19|5909.49|5909.69|5908.99|39
1736510130000|2025-01-10 11:55:30|5910.19|5909.49|5910.19|5909.49|5910.19|5909.49|5910.19|5909.49|6
1736510140000|2025-01-10 11:55:40|5910.31|5909.61|5910.44|5909.74|5910.44|5909.74|5909.94|5909.24|47
1736510150000|2025-01-10 11:55:50|||||||||2
1736510160000|2025-01-10 11:56:00|5910.56|5909.86|5911.44|5910.74|5911.56|5910.86|5910.56|5909.86|71
1736510170000|2025-01-10 11:56:10|5911.56|5910.86|5911.19|5910.49|5911.69|5910.99|5911.19|5910.49|51
1736510180000|2025-01-10 11:56:20|5911.31|5910.61|5910.94|5910.24|5911.31|5910.61|5910.81|5910.11|15
1736510190000|2025-01-10 11:56:30|5910.81|5910.11|5910.69|5909.99|5910.94|5910.24|5910.69|5909.99|22
1736510200000|2025-01-10 11:56:40|5910.44|5909.74|5910.69|5909.99|5910.69|5909.99|5910.44|5909.74|24
1736510220000|2025-01-10 11:57:00|5910.56|5909.86|5910.44|5909.74|5910.69|5909.99|5910.44|5909.74|14
1736510230000|2025-01-10 11:57:10|5910.31|5909.61|5910.06|5909.36|5910.31|5909.61|5909.94|5909.24|53
1736510240000|2025-01-10 11:57:20|5910.19|5909.49|5909.44|5908.74|5910.19|5909.49|5909.44|5908.74|35
1736510250000|2025-01-10 11:57:30|5909.19|5908.49|5909.19|5908.49|5909.31|5908.61|5909.19|5908.49|60
1736510260000|2025-01-10 11:57:40|5909.06|5908.36|5909.06|5908.36|5909.06|5908.36|5909.06|5908.36|7
1736510270000|2025-01-10 11:57:50|5909.19|5908.49|5909.19|5908.49|5909.19|5908.49|5909.06|5908.36|51
1736510280000|2025-01-10 11:58:00|5909.31|5908.61|5908.44|5907.74|5909.44|5908.74|5908.31|5907.61|93
1736510290000|2025-01-10 11:58:10|||||||||29
1736510300000|2025-01-10 11:58:20|5908.56|5907.86|5908.94|5908.24|5908.94|5908.24|5908.56|5907.86|44
1736510310000|2025-01-10 11:58:30|5908.69|5907.99|5908.81|5908.11|5908.94|5908.24|5908.69|5907.99|21
1736510320000|2025-01-10 11:58:40|5908.69|5907.99|5908.94|5908.24|5908.94|5908.24|5908.69|5907.99|5
1736510330000|2025-01-10 11:58:50|5909.19|5908.49|5909.19|5908.49|5909.19|5908.49|5909.06|5908.36|112
1736510340000|2025-01-10 11:59:00|5909.31|5908.61|5909.19|5908.49|5909.69|5908.99|5909.19|5908.49|29
1736510350000|2025-01-10 11:59:10|5908.94|5908.24|5908.69|5907.99|5908.94|5908.24|5908.69|5907.99|18
1736510360000|2025-01-10 11:59:20|5908.81|5908.11|5908.19|5907.49|5909.19|5908.49|5908.06|5907.36|69
1736510370000|2025-01-10 11:59:30|5908.44|5907.74|5908.19|5907.49|5908.44|5907.74|5908.19|5907.49|20
1736510380000|2025-01-10 11:59:40|||||||||4
1736510390000|2025-01-10 11:59:50|5908.31|5907.61|5908.44|5907.74|5908.44|5907.74|5908.19|5907.49|40
1736510400000|2025-01-10 12:00:00|5908.69|5907.99|5909.44|5908.74|5909.44|5908.74|5908.19|5907.49|216
1736510410000|2025-01-10 12:00:10|5909.56|5908.86|5909.44|5908.74|5909.69|5908.99|5909.44|5908.74|34
1736510420000|2025-01-10 12:00:20|5909.56|5908.86|5909.69|5908.99|5909.69|5908.99|5909.44|5908.74|25
1736510430000|2025-01-10 12:00:30|5909.44|5908.74|5909.19|5908.49|5909.44|5908.74|5909.19|5908.49|54
1736510440000|2025-01-10 12:00:40|5909.06|5908.36|5909.06|5908.36|5909.19|5908.49|5909.06|5908.36|39
1736510450000|2025-01-10 12:00:50|5908.94|5908.24|5908.69|5907.99|5909.06|5908.36|5908.69|5907.99|40
1736510460000|2025-01-10 12:01:00|5908.81|5908.11|5908.44|5907.74|5908.94|5908.24|5908.19|5907.49|89
1736510470000|2025-01-10 12:01:10|5908.56|5907.86|5908.94|5908.24|5908.94|5908.24|5908.44|5907.74|25
1736510480000|2025-01-10 12:01:20|5908.81|5908.11|5908.31|5907.61|5908.81|5908.11|5908.31|5907.61|23
1736510490000|2025-01-10 12:01:30|5908.19|5907.49|5908.69|5907.99|5908.69|5907.99|5908.06|5907.36|28
1736510500000|2025-01-10 12:01:40|5908.56|5907.86|5908.06|5907.36|5908.56|5907.86|5908.06|5907.36|21
1736510510000|2025-01-10 12:01:50|5907.94|5907.24|5908.19|5907.49|5908.44|5907.74|5907.94|5907.24|25
1736510520000|2025-01-10 12:02:00|5907.69|5906.99|5907.94|5907.24|5907.94|5907.24|5907.44|5906.74|46
1736510530000|2025-01-10 12:02:10|5907.56|5906.86|5907.69|5906.99|5907.81|5907.11|5907.44|5906.74|29
1736510540000|2025-01-10 12:02:20|5907.56|5906.86|5907.19|5906.49|5907.56|5906.86|5906.94|5906.24|54
1736510550000|2025-01-10 12:02:30|5907.31|5906.61|5908.19|5907.49|5908.19|5907.49|5907.31|5906.61|62
1736510560000|2025-01-10 12:02:40|5907.94|5907.24|5907.44|5906.74|5907.94|5907.24|5907.44|5906.74|45
1736510570000|2025-01-10 12:02:50|5907.69|5906.99|5908.06|5907.36|5908.06|5907.36|5907.44|5906.74|32
1736510580000|2025-01-10 12:03:00|5907.94|5907.24|5907.81|5907.11|5907.94|5907.24|5907.69|5906.99|44
1736510590000|2025-01-10 12:03:10|5907.69|5906.99|5908.19|5907.49|5908.19|5907.49|5907.69|5906.99|24
1736510600000|2025-01-10 12:03:20|5908.31|5907.61|5908.44|5907.74|5908.69|5907.99|5908.19|5907.49|46
1736510610000|2025-01-10 12:03:30|5908.69|5907.99|5909.19|5908.49|5909.44|5908.74|5908.69|5907.99|109
1736510620000|2025-01-10 12:03:40|5909.44|5908.74|5908.69|5907.99|5909.56|5908.86|5908.69|5907.99|118
1736510630000|2025-01-10 12:03:50|5908.56|5907.86|5908.31|5907.61|5908.56|5907.86|5908.31|5907.61|12
1736510640000|2025-01-10 12:04:00|5908.19|5907.49|5907.69|5906.99|5908.44|5907.74|5907.69|5906.99|20
1736510650000|2025-01-10 12:04:10|5907.44|5906.74|5907.44|5906.74|5907.44|5906.74|5907.19|5906.49|21
1736510660000|2025-01-10 12:04:20|5907.56|5906.86|5907.56|5906.86|5907.69|5906.99|5907.44|5906.74|33
1736510670000|2025-01-10 12:04:30|5907.44|5906.74|5907.19|5906.49|5907.94|5907.24|5907.19|5906.49|43
1736510680000|2025-01-10 12:04:40|5906.94|5906.24|5907.19|5906.49|5907.44|5906.74|5906.94|5906.24|79
1736510690000|2025-01-10 12:04:50|5906.69|5905.99|5906.69|5905.99|5906.69|5905.99|5906.56|5905.86|49
1736510700000|2025-01-10 12:05:00|5906.94|5906.24|5905.56|5904.86|5907.06|5906.36|5905.56|5904.86|251
1736510710000|2025-01-10 12:05:10|5905.44|5904.74|5902.94|5902.24|5905.69|5904.99|5902.31|5901.61|294
1736510720000|2025-01-10 12:05:20|5903.06|5902.36|5900.56|5899.86|5903.06|5902.36|5900.56|5899.86|291
1736510730000|2025-01-10 12:05:30|5900.69|5899.99|5901.69|5900.99|5902.56|5901.86|5900.69|5899.99|126
1736510740000|2025-01-10 12:05:40|5901.94|5901.24|5899.19|5898.49|5902.19|5901.49|5898.94|5898.24|328
1736510750000|2025-01-10 12:05:50|5898.31|5897.61|5900.94|5900.24|5900.94|5900.24|5897.81|5897.11|374
1736510760000|2025-01-10 12:06:00|5900.81|5900.11|5900.69|5899.99|5900.94|5900.24|5900.31|5899.61|136
1736510770000|2025-01-10 12:06:10|5900.56|5899.86|5900.56|5899.86|5900.69|5899.99|5900.06|5899.36|102
1736510780000|2025-01-10 12:06:20|5901.06|5900.36|5901.19|5900.49|5901.19|5900.49|5900.44|5899.74|100
1736510790000|2025-01-10 12:06:30|5901.31|5900.61|5902.19|5901.49|5902.19|5901.49|5901.19|5900.49|58
1736510800000|2025-01-10 12:06:40|5902.06|5901.36|5901.94|5901.24|5902.44|5901.74|5901.94|5901.24|47
1736510810000|2025-01-10 12:06:50|5901.81|5901.11|5901.44|5900.74|5901.94|5901.24|5901.19|5900.49|48
1736510820000|2025-01-10 12:07:00|5901.31|5900.61|5900.94|5900.24|5902.19|5901.49|5900.69|5899.99|185
1736510830000|2025-01-10 12:07:10|5901.06|5900.36|5900.94|5900.24|5901.06|5900.36|5900.94|5900.24|13
1736510840000|2025-01-10 12:07:20|5901.19|5900.49|5900.69|5899.99|5901.19|5900.49|5900.69|5899.99|76
1736510850000|2025-01-10 12:07:30|5900.81|5900.11|5901.19|5900.49|5901.69|5900.99|5900.69|5899.99|166
1736510860000|2025-01-10 12:07:40|5900.94|5900.24|5901.19|5900.49|5901.44|5900.74|5900.94|5900.24|31
1736510870000|2025-01-10 12:07:50|5901.31|5900.61|5900.69|5899.99|5901.44|5900.74|5900.44|5899.74|78
1736510880000|2025-01-10 12:08:00|5900.44|5899.74|5901.06|5900.36|5901.19|5900.49|5900.44|5899.74|41
1736510890000|2025-01-10 12:08:10|5901.19|5900.49|5900.94|5900.24|5901.19|5900.49|5900.69|5899.99|20
1736510900000|2025-01-10 12:08:20|5901.31|5900.61|5902.19|5901.49|5902.19|5901.49|5901.06|5900.36|36
1736510910000|2025-01-10 12:08:30|5902.06|5901.36|5901.19|5900.49|5902.06|5901.36|5900.69|5899.99|59
1736510920000|2025-01-10 12:08:40|5901.31|5900.61|5900.94|5900.24|5901.31|5900.61|5900.44|5899.74|34
1736510930000|2025-01-10 12:08:50|5900.81|5900.11|5900.69|5899.99|5900.81|5900.11|5900.44|5899.74|17
1736510940000|2025-01-10 12:09:00|5900.44|5899.74|5900.06|5899.36|5900.69|5899.99|5900.06|5899.36|58
1736510950000|2025-01-10 12:09:10|5899.94|5899.24|5900.44|5899.74|5900.44|5899.74|5899.81|5899.11|42
1736510960000|2025-01-10 12:09:20|5900.94|5900.24|5901.69|5900.99|5901.69|5900.99|5900.94|5900.24|40
1736510970000|2025-01-10 12:09:30|5901.56|5900.86|5901.69|5900.99|5902.19|5901.49|5901.56|5900.86|25
1736510980000|2025-01-10 12:09:40|5901.56|5900.86|5901.69|5900.99|5901.94|5901.24|5901.19|5900.49|58
1736510990000|2025-01-10 12:09:50|5901.44|5900.74|5901.94|5901.24|5901.94|5901.24|5901.19|5900.49|31
1736511000000|2025-01-10 12:10:00|5902.19|5901.49|5901.69|5900.99|5902.19|5901.49|5901.44|5900.74|24
1736511010000|2025-01-10 12:10:10|5901.81|5901.11|5902.44|5901.74|5902.44|5901.74|5901.69|5900.99|29
1736511020000|2025-01-10 12:10:20|5902.94|5902.24|5902.19|5901.49|5902.94|5902.24|5902.19|5901.49|99
1736511030000|2025-01-10 12:10:30|5902.06|5901.36|5902.19|5901.49|5902.31|5901.61|5901.69|5900.99|42
1736511040000|2025-01-10 12:10:40|5902.31|5901.61|5902.44|5901.74|5902.44|5901.74|5901.81|5901.11|76
1736511050000|2025-01-10 12:10:50|5902.31|5901.61|5902.69|5901.99|5902.69|5901.99|5902.19|5901.49|26
1736511060000|2025-01-10 12:11:00|5902.94|5902.24|5902.69|5901.99|5902.94|5902.24|5902.19|5901.49|29
1736511070000|2025-01-10 12:11:10|5902.31|5901.61|5902.19|5901.49|5902.31|5901.61|5901.94|5901.24|14
1736511080000|2025-01-10 12:11:20|5902.06|5901.36|5901.94|5901.24|5902.19|5901.49|5901.94|5901.24|20
1736511090000|2025-01-10 12:11:30|5902.06|5901.36|5902.19|5901.49|5902.44|5901.74|5902.06|5901.36|9
1736511100000|2025-01-10 12:11:40|5901.81|5901.11|5900.69|5899.99|5901.94|5901.24|5900.69|5899.99|34
1736511110000|2025-01-10 12:11:50|5900.56|5899.86|5900.69|5899.99|5900.81|5900.11|5900.44|5899.74|75
1736511120000|2025-01-10 12:12:00|5900.56|5899.86|5897.69|5896.99|5900.56|5899.86|5897.44|5896.74|143
1736511130000|2025-01-10 12:12:10|5898.19|5897.49|5898.94|5898.24|5898.94|5898.24|5898.19|5897.49|56
1736511140000|2025-01-10 12:12:20|5899.19|5898.49|5898.44|5897.74|5899.19|5898.49|5898.44|5897.74|74
1736511150000|2025-01-10 12:12:30|5898.31|5897.61|5898.19|5897.49|5898.44|5897.74|5898.19|5897.49|21
1736511160000|2025-01-10 12:12:40|5897.94|5897.24|5897.31|5896.61|5898.44|5897.74|5897.19|5896.49|60
1736511170000|2025-01-10 12:12:50|5897.19|5896.49|5897.56|5896.86|5897.69|5896.99|5896.81|5896.11|105
1736511180000|2025-01-10 12:13:00|5897.69|5896.99|5898.56|5897.86|5898.69|5897.99|5897.69|5896.99|39
1736511190000|2025-01-10 12:13:10|5898.44|5897.74|5898.69|5897.99|5899.06|5898.36|5898.44|5897.74|75
1736511200000|2025-01-10 12:13:20|5898.94|5898.24|5898.19|5897.49|5899.19|5898.49|5898.19|5897.49|40
1736511210000|2025-01-10 12:13:30|5898.31|5897.61|5898.69|5897.99|5898.69|5897.99|5898.19|5897.49|27
1736511220000|2025-01-10 12:13:40|5898.56|5897.86|5898.44|5897.74|5898.56|5897.86|5898.19|5897.49|23
1736511230000|2025-01-10 12:13:50|5898.69|5897.99|5898.81|5898.11|5899.19|5898.49|5898.69|5897.99|67
1736511240000|2025-01-10 12:14:00|5898.69|5897.99|5899.56|5898.86|5899.56|5898.86|5898.69|5897.99|40
1736511250000|2025-01-10 12:14:10|5899.69|5898.99|5898.94|5898.24|5899.69|5898.99|5898.94|5898.24|27
1736511260000|2025-01-10 12:14:20|5899.19|5898.49|5899.06|5898.36|5899.19|5898.49|5898.94|5898.24|17
1736511270000|2025-01-10 12:14:30|5898.94|5898.24|5898.69|5897.99|5899.19|5898.49|5898.69|5897.99|32
1736511280000|2025-01-10 12:14:40|5898.56|5897.86|5899.44|5898.74|5899.44|5898.74|5898.56|5897.86|19
1736511290000|2025-01-10 12:14:50|5899.31|5898.61|5898.94|5898.24|5899.31|5898.61|5898.94|5898.24|17
1736511300000|2025-01-10 12:15:00|5899.19|5898.49|5900.44|5899.74|5900.44|5899.74|5899.06|5898.36|74
1736511310000|2025-01-10 12:15:10|5900.56|5899.86|5900.94|5900.24|5900.94|5900.24|5900.56|5899.86|31
1736511320000|2025-01-10 12:15:20|5901.31|5900.61|5900.94|5900.24|5901.44|5900.74|5900.69|5899.99|53
1736511330000|2025-01-10 12:15:30|5901.06|5900.36|5901.69|5900.99|5901.69|5900.99|5900.94|5900.24|34
1736511340000|2025-01-10 12:15:40|5901.56|5900.86|5902.44|5901.74|5902.44|5901.74|5901.56|5900.86|61
1736511350000|2025-01-10 12:15:50|5902.19|5901.49|5903.19|5902.49|5903.19|5902.49|5902.19|5901.49|77
1736511360000|2025-01-10 12:16:00|5902.94|5902.24|5902.44|5901.74|5903.19|5902.49|5902.44|5901.74|69
1736511370000|2025-01-10 12:16:10|5902.31|5901.61|5901.94|5901.24|5902.44|5901.74|5901.94|5901.24|31
1736511380000|2025-01-10 12:16:20|5902.06|5901.36|5901.94|5901.24|5902.19|5901.49|5901.94|5901.24|11
1736511390000|2025-01-10 12:16:30|5901.19|5900.49|5900.31|5899.61|5901.19|5900.49|5900.31|5899.61|81
1736511400000|2025-01-10 12:16:40|5900.44|5899.74|5900.94|5900.24|5900.94|5900.24|5900.31|5899.61|25
1736511410000|2025-01-10 12:16:50|5900.81|5900.11|5900.69|5899.99|5900.94|5900.24|5900.69|5899.99|10
1736511420000|2025-01-10 12:17:00|5900.56|5899.86|5901.19|5900.49|5901.19|5900.49|5900.44|5899.74|40
1736511430000|2025-01-10 12:17:10|5901.06|5900.36|5901.44|5900.74|5901.44|5900.74|5901.06|5900.36|15
1736511440000|2025-01-10 12:17:20|5901.69|5900.99|5901.94|5901.24|5901.94|5901.24|5901.44|5900.74|42
1736511450000|2025-01-10 12:17:30|5902.19|5901.49|5902.19|5901.49|5902.44|5901.74|5902.19|5901.49|28
1736511460000|2025-01-10 12:17:40|5902.31|5901.61|5902.19|5901.49|5902.69|5901.99|5902.19|5901.49|15
1736511470000|2025-01-10 12:17:50|5901.94|5901.24|5902.19|5901.49|5902.19|5901.49|5901.94|5901.24|14
1736511480000|2025-01-10 12:18:00|5902.31|5901.61|5902.44|5901.74|5902.44|5901.74|5902.19|5901.49|55
1736511490000|2025-01-10 12:18:10|5902.56|5901.86|5902.69|5901.99|5902.69|5901.99|5902.56|5901.86|12
1736511500000|2025-01-10 12:18:20|5902.31|5901.61|5902.31|5901.61|5902.44|5901.74|5902.31|5901.61|20
1736511510000|2025-01-10 12:18:30|5902.44|5901.74|5903.19|5902.49|5903.19|5902.49|5902.19|5901.49|29
1736511520000|2025-01-10 12:18:40|5903.06|5902.36|5903.69|5902.99|5903.81|5903.11|5903.06|5902.36|29
1736511530000|2025-01-10 12:18:50|5903.44|5902.74|5903.44|5902.74|5903.56|5902.86|5903.44|5902.74|9
1736511540000|2025-01-10 12:19:00|5903.19|5902.49|5902.69|5901.99|5903.31|5902.61|5902.69|5901.99|35
1736511550000|2025-01-10 12:19:10|5902.44|5901.74|5901.94|5901.24|5902.44|5901.74|5901.94|5901.24|53
1736511560000|2025-01-10 12:19:20|5901.81|5901.11|5901.69|5900.99|5901.81|5901.11|5901.44|5900.74|34
1736511570000|2025-01-10 12:19:30|5901.81|5901.11|5901.44|5900.74|5901.94|5901.24|5901.19|5900.49|46
1736511580000|2025-01-10 12:19:40|5901.69|5900.99|5902.06|5901.36|5902.19|5901.49|5901.69|5900.99|41
1736511590000|2025-01-10 12:19:50|5902.19|5901.49|5902.19|5901.49|5902.31|5901.61|5902.06|5901.36|20
1736511600000|2025-01-10 12:20:00|5901.94|5901.24|5901.69|5900.99|5901.94|5901.24|5900.94|5900.24|62
1736511610000|2025-01-10 12:20:10|5901.56|5900.86|5901.69|5900.99|5901.69|5900.99|5901.56|5900.86|6
1736511620000|2025-01-10 12:20:20|5901.94|5901.24|5901.69|5900.99|5902.19|5901.49|5901.44|5900.74|38
1736511630000|2025-01-10 12:20:30|5901.56|5900.86|5901.56|5900.86|5901.69|5900.99|5901.44|5900.74|18
1736511640000|2025-01-10 12:20:40|5901.44|5900.74|5902.06|5901.36|5902.19|5901.49|5901.44|5900.74|9
1736511650000|2025-01-10 12:20:50|5902.19|5901.49|5902.44|5901.74|5902.44|5901.74|5902.19|5901.49|12
1736511660000|2025-01-10 12:21:00|5902.69|5901.99|5903.19|5902.49|5903.19|5902.49|5902.69|5901.99|33
1736511670000|2025-01-10 12:21:10|5903.06|5902.36|5903.44|5902.74|5903.69|5902.99|5903.06|5902.36|23
1736511680000|2025-01-10 12:21:20|5903.19|5902.49|5903.19|5902.49|5903.31|5902.61|5903.06|5902.36|4
1736511690000|2025-01-10 12:21:30|5903.44|5902.74|5903.56|5902.86|5903.69|5902.99|5903.44|5902.74|9
1736511700000|2025-01-10 12:21:40|5903.69|5902.99|5902.94|5902.24|5903.69|5902.99|5902.69|5901.99|40
1736511710000|2025-01-10 12:21:50|5902.81|5902.11|5902.19|5901.49|5902.94|5902.24|5902.19|5901.49|5
1736511720000|2025-01-10 12:22:00|5902.06|5901.36|5901.69|5900.99|5902.69|5901.99|5901.69|5900.99|24
1736511730000|2025-01-10 12:22:10|5901.81|5901.11|5902.19|5901.49|5902.44|5901.74|5901.69|5900.99|19
1736511740000|2025-01-10 12:22:20|5901.94|5901.24|5901.56|5900.86|5901.94|5901.24|5901.44|5900.74|24
1736511750000|2025-01-10 12:22:30|5901.44|5900.74|5901.44|5900.74|5901.44|5900.74|5901.44|5900.74|4
1736511760000|2025-01-10 12:22:40|5901.56|5900.86|5901.44|5900.74|5901.69|5900.99|5901.44|5900.74|16
1736511770000|2025-01-10 12:22:50|5901.56|5900.86|5901.69|5900.99|5901.69|5900.99|5901.56|5900.86|17
1736511780000|2025-01-10 12:23:00|5902.06|5901.36|5901.94|5901.24|5902.06|5901.36|5901.81|5901.11|12
1736511790000|2025-01-10 12:23:10|5901.81|5901.11|5901.44|5900.74|5901.94|5901.24|5901.44|5900.74|5
1736511800000|2025-01-10 12:23:20|5901.69|5900.99|5901.94|5901.24|5901.94|5901.24|5901.69|5900.99|21
1736511810000|2025-01-10 12:23:30|5901.81|5901.11|5902.19|5901.49|5902.19|5901.49|5901.81|5901.11|8
1736511820000|2025-01-10 12:23:40|5902.69|5901.99|5902.94|5902.24|5903.19|5902.49|5902.69|5901.99|34
1736511830000|2025-01-10 12:23:50|5903.19|5902.49|5902.94|5902.24|5903.19|5902.49|5902.94|5902.24|15
1736511840000|2025-01-10 12:24:00|5903.06|5902.36|5902.94|5902.24|5903.69|5902.99|5902.94|5902.24|31
1736511850000|2025-01-10 12:24:10|5903.06|5902.36|5903.19|5902.49|5903.19|5902.49|5902.94|5902.24|23
1736511860000|2025-01-10 12:24:20|||||||||3
1736511870000|2025-01-10 12:24:30|5903.06|5902.36|5903.06|5902.36|5903.06|5902.36|5902.94|5902.24|11
1736511880000|2025-01-10 12:24:40|5902.94|5902.24|5902.69|5901.99|5902.94|5902.24|5902.56|5901.86|16
1736511890000|2025-01-10 12:24:50|5903.19|5902.49|5903.06|5902.36|5903.19|5902.49|5902.94|5902.24|10
1736511900000|2025-01-10 12:25:00|5903.19|5902.49|5903.19|5902.49|5903.19|5902.49|5902.94|5902.24|6
1736511910000|2025-01-10 12:25:10|5903.06|5902.36|5902.94|5902.24|5903.06|5902.36|5902.94|5902.24|7
1736511920000|2025-01-10 12:25:20|5903.06|5902.36|5903.31|5902.61|5903.31|5902.61|5903.06|5902.36|4
1736511930000|2025-01-10 12:25:30|5903.19|5902.49|5903.69|5902.99|5903.69|5902.99|5903.19|5902.49|5
1736511940000|2025-01-10 12:25:40|5903.56|5902.86|5903.81|5903.11|5903.94|5903.24|5903.44|5902.74|27
1736511950000|2025-01-10 12:25:50|5903.94|5903.24|5903.56|5902.86|5903.94|5903.24|5903.44|5902.74|11
1736511960000|2025-01-10 12:26:00|5903.44|5902.74|5902.44|5901.74|5903.56|5902.86|5902.44|5901.74|21
1736511980000|2025-01-10 12:26:20|5902.69|5901.99|5903.44|5902.74|5903.44|5902.74|5902.56|5901.86|29
1736511990000|2025-01-10 12:26:30|5903.69|5902.99|5903.44|5902.74|5904.19|5903.49|5903.44|5902.74|127
1736512000000|2025-01-10 12:26:40|5903.56|5902.86|5903.69|5902.99|5903.94|5903.24|5903.56|5902.86|14
1736512010000|2025-01-10 12:26:50|5903.56|5902.86|5903.56|5902.86|5903.69|5902.99|5903.44|5902.74|8
1736512020000|2025-01-10 12:27:00|5903.44|5902.74|5903.69|5902.99|5903.69|5902.99|5903.44|5902.74|6
1736512030000|2025-01-10 12:27:10|||||||||1
1736512040000|2025-01-10 12:27:20|||||||||5
1736512050000|2025-01-10 12:27:30|5903.56|5902.86|5903.69|5902.99|5903.69|5902.99|5903.31|5902.61|43
1736512060000|2025-01-10 12:27:40|5903.81|5903.11|5903.44|5902.74|5903.81|5903.11|5903.44|5902.74|6
1736512070000|2025-01-10 12:27:50|5903.19|5902.49|5902.94|5902.24|5903.19|5902.49|5902.69|5901.99|35
1736512080000|2025-01-10 12:28:00|5902.81|5902.11|5902.94|5902.24|5902.94|5902.24|5902.69|5901.99|6
1736512090000|2025-01-10 12:28:10|5902.69|5901.99|5902.94|5902.24|5903.19|5902.49|5902.69|5901.99|27
1736512100000|2025-01-10 12:28:20|5902.81|5902.11|5902.19|5901.49|5902.81|5902.11|5902.19|5901.49|9
1736512110000|2025-01-10 12:28:30|5902.06|5901.36|5902.19|5901.49|5902.31|5901.61|5902.06|5901.36|15
1736512120000|2025-01-10 12:28:40|5902.31|5901.61|5902.19|5901.49|5902.31|5901.61|5902.19|5901.49|0
1736512130000|2025-01-10 12:28:50|5902.06|5901.36|5902.06|5901.36|5902.19|5901.49|5901.94|5901.24|19
1736512140000|2025-01-10 12:29:00|5901.94|5901.24|5902.19|5901.49|5902.44|5901.74|5901.94|5901.24|9
1736512150000|2025-01-10 12:29:10|5902.31|5901.61|5902.44|5901.74|5902.44|5901.74|5902.31|5901.61|3
1736512160000|2025-01-10 12:29:20|5902.31|5901.61|5901.44|5900.74|5902.31|5901.61|5901.31|5900.61|90
1736512170000|2025-01-10 12:29:30|5901.56|5900.86|5902.19|5901.49|5902.19|5901.49|5901.56|5900.86|38
1736512180000|2025-01-10 12:29:40|||||||||1
1736512190000|2025-01-10 12:29:50|5901.94|5901.24|5902.19|5901.49|5902.31|5901.61|5901.94|5901.24|8
1736512200000|2025-01-10 12:30:00|5902.06|5901.36|5902.19|5901.49|5902.31|5901.61|5902.06|5901.36|5
1736512210000|2025-01-10 12:30:10|5902.31|5901.61|5902.44|5901.74|5902.44|5901.74|5901.94|5901.24|31
1736512220000|2025-01-10 12:30:20|5902.69|5901.99|5903.19|5902.49|5903.31|5902.61|5902.69|5901.99|43
1736512230000|2025-01-10 12:30:30|5902.69|5901.99|5902.94|5902.24|5903.19|5902.49|5902.69|5901.99|39
1736512240000|2025-01-10 12:30:40|5902.81|5902.11|5902.94|5902.24|5902.94|5902.24|5902.69|5901.99|11
1736512250000|2025-01-10 12:30:50|5902.81|5902.11|5901.94|5901.24|5902.81|5902.11|5901.94|5901.24|18
1736512260000|2025-01-10 12:31:00|5901.69|5900.99|5901.94|5901.24|5902.19|5901.49|5901.69|5900.99|24
1736512270000|2025-01-10 12:31:10|5901.81|5901.11|5902.44|5901.74|5902.44|5901.74|5901.81|5901.11|6
1736512280000|2025-01-10 12:31:20|5902.56|5901.86|5903.06|5902.36|5903.06|5902.36|5902.56|5901.86|52
1736512290000|2025-01-10 12:31:30|5902.94|5902.24|5902.94|5902.24|5903.06|5902.36|5902.69|5901.99|21
1736512300000|2025-01-10 12:31:40|5902.69|5901.99|5902.81|5902.11|5903.19|5902.49|5902.69|5901.99|22
1736512310000|2025-01-10 12:31:50|5902.69|5901.99|5902.44|5901.74|5902.69|5901.99|5902.44|5901.74|8
1736512320000|2025-01-10 12:32:00|5902.56|5901.86|5902.94|5902.24|5902.94|5902.24|5902.56|5901.86|12
1736512330000|2025-01-10 12:32:10|5902.69|5901.99|5903.44|5902.74|5903.44|5902.74|5902.69|5901.99|82
1736512340000|2025-01-10 12:32:20|5903.31|5902.61|5903.19|5902.49|5903.69|5902.99|5903.19|5902.49|54
1736512350000|2025-01-10 12:32:30|5903.06|5902.36|5903.44|5902.74|5903.44|5902.74|5902.94|5902.24|7
1736512360000|2025-01-10 12:32:40|5903.69|5902.99|5904.44|5903.74|5904.69|5903.99|5903.56|5902.86|98
1736512370000|2025-01-10 12:32:50|5904.56|5903.86|5904.81|5904.11|5904.81|5904.11|5904.19|5903.49|52
1736512380000|2025-01-10 12:33:00|5904.69|5903.99|5905.06|5904.36|5905.06|5904.36|5904.44|5903.74|70
1736512390000|2025-01-10 12:33:10|5904.94|5904.24|5904.94|5904.24|5905.19|5904.49|5904.94|5904.24|106
1736512400000|2025-01-10 12:33:20|5905.19|5904.49|5905.44|5904.74|5905.44|5904.74|5905.19|5904.49|36
1736512410000|2025-01-10 12:33:30|5905.31|5904.61|5905.19|5904.49|5905.44|5904.74|5905.19|5904.49|55
1736512420000|2025-01-10 12:33:40|5905.44|5904.74|5905.19|5904.49|5905.44|5904.74|5905.19|5904.49|52
1736512430000|2025-01-10 12:33:50|5904.94|5904.24|5906.19|5905.49|5906.44|5905.74|5904.69|5903.99|155
1736512440000|2025-01-10 12:34:00|5906.31|5905.61|5906.69|5905.99|5906.69|5905.99|5906.31|5905.61|44
1736512450000|2025-01-10 12:34:10|5906.81|5906.11|5906.94|5906.24|5907.06|5906.36|5906.81|5906.11|56
1736512460000|2025-01-10 12:34:20|5906.81|5906.11|5906.69|5905.99|5906.94|5906.24|5906.69|5905.99|36
1736512470000|2025-01-10 12:34:30|5906.44|5905.74|5906.69|5905.99|5906.69|5905.99|5906.44|5905.74|12
1736512480000|2025-01-10 12:34:40|||||||||14
1736512490000|2025-01-10 12:34:50|||||||||3
1736512500000|2025-01-10 12:35:00|5906.94|5906.24|5907.19|5906.49|5907.19|5906.49|5906.94|5906.24|22
1736512510000|2025-01-10 12:35:10|5907.06|5906.36|5906.56|5905.86|5907.06|5906.36|5906.44|5905.74|53
1736512520000|2025-01-10 12:35:20|5906.44|5905.74|5906.19|5905.49|5906.56|5905.86|5906.19|5905.49|23
1736512530000|2025-01-10 12:35:30|5905.94|5905.24|5906.19|5905.49|5906.19|5905.49|5905.69|5904.99|40
1736512540000|2025-01-10 12:35:40|5906.06|5905.36|5905.94|5905.24|5906.19|5905.49|5905.94|5905.24|14
1736512550000|2025-01-10 12:35:50|5906.06|5905.36|5906.19|5905.49|5906.19|5905.49|5906.06|5905.36|6
1736512560000|2025-01-10 12:36:00|5906.06|5905.36|5906.56|5905.86|5906.69|5905.99|5905.94|5905.24|42
1736512570000|2025-01-10 12:36:10|5906.44|5905.74|5906.44|5905.74|5906.44|5905.74|5906.31|5905.61|41
1736512580000|2025-01-10 12:36:20|5906.56|5905.86|5907.44|5906.74|5907.44|5906.74|5906.44|5905.74|50
1736512590000|2025-01-10 12:36:30|5907.69|5906.99|5908.94|5908.24|5908.94|5908.24|5907.69|5906.99|110
1736512600000|2025-01-10 12:36:40|5909.06|5908.36|5908.69|5907.99|5909.06|5908.36|5908.56|5907.86|61
1736512610000|2025-01-10 12:36:50|5908.56|5907.86|5907.94|5907.24|5908.56|5907.86|5907.69|5906.99|47
1736512620000|2025-01-10 12:37:00|5907.81|5907.11|5907.94|5907.24|5907.94|5907.24|5907.81|5907.11|5
1736512630000|2025-01-10 12:37:10|5908.19|5907.49|5907.94|5907.24|5908.19|5907.49|5907.94|5907.24|13
1736512640000|2025-01-10 12:37:20|5908.06|5907.36|5908.19|5907.49|5908.19|5907.49|5908.06|5907.36|26
1736512650000|2025-01-10 12:37:30|5908.31|5907.61|5908.44|5907.74|5908.44|5907.74|5908.31|5907.61|24
1736512660000|2025-01-10 12:37:40|5908.56|5907.86|5908.56|5907.86|5908.69|5907.99|5908.44|5907.74|11
1736512670000|2025-01-10 12:37:50|5908.69|5907.99|5908.19|5907.49|5908.69|5907.99|5908.19|5907.49|11
1736512680000|2025-01-10 12:38:00|5907.69|5906.99|5907.69|5906.99|5907.69|5906.99|5907.69|5906.99|19
1736512690000|2025-01-10 12:38:10|5907.56|5906.86|5909.19|5908.49|5909.19|5908.49|5907.56|5906.86|208
1736512700000|2025-01-10 12:38:20|5909.06|5908.36|5909.19|5908.49|5909.19|5908.49|5908.94|5908.24|43
1736512710000|2025-01-10 12:38:30|5909.06|5908.36|5908.94|5908.24|5909.19|5908.49|5908.94|5908.24|36
1736512720000|2025-01-10 12:38:40|5909.19|5908.49|5909.19|5908.49|5909.19|5908.49|5909.19|5908.49|4
1736512730000|2025-01-10 12:38:50|5908.94|5908.24|5908.69|5907.99|5908.94|5908.24|5908.69|5907.99|28
1736512750000|2025-01-10 12:39:10|5908.81|5908.11|5908.81|5908.11|5908.94|5908.24|5908.69|5907.99|16
1736512760000|2025-01-10 12:39:20|5908.94|5908.24|5908.81|5908.11|5908.94|5908.24|5908.81|5908.11|4
1736512770000|2025-01-10 12:39:30|5908.94|5908.24|5908.44|5907.74|5908.94|5908.24|5908.44|5907.74|8
1736512780000|2025-01-10 12:39:40|5908.56|5907.86|5908.69|5907.99|5908.81|5908.11|5908.56|5907.86|7
1736512790000|2025-01-10 12:39:50|5909.19|5908.49|5909.19|5908.49|5909.19|5908.49|5909.19|5908.49|64
1736512800000|2025-01-10 12:40:00|5909.06|5908.36|5908.94|5908.24|5909.19|5908.49|5908.94|5908.24|24
1736512810000|2025-01-10 12:40:10|5909.06|5908.36|5909.19|5908.49|5909.19|5908.49|5909.06|5908.36|12
1736512820000|2025-01-10 12:40:20|5909.06|5908.36|5909.19|5908.49|5909.19|5908.49|5908.94|5908.24|28
1736512830000|2025-01-10 12:40:30|5909.44|5908.74|5909.44|5908.74|5909.44|5908.74|5909.44|5908.74|13
1736512840000|2025-01-10 12:40:40|5909.56|5908.86|5909.56|5908.86|5909.56|5908.86|5909.44|5908.74|31
1736512850000|2025-01-10 12:40:50|5909.69|5908.99|5909.69|5908.99|5909.94|5909.24|5909.56|5908.86|102
1736512860000|2025-01-10 12:41:00|5909.19|5908.49|5909.19|5908.49|5909.44|5908.74|5909.19|5908.49|51
1736512870000|2025-01-10 12:41:10|5909.06|5908.36|5908.44|5907.74|5909.06|5908.36|5908.44|5907.74|214
1736512880000|2025-01-10 12:41:20|5908.69|5907.99|5908.69|5907.99|5908.69|5907.99|5908.56|5907.86|132
1736512890000|2025-01-10 12:41:30|5909.19|5908.49|5909.19|5908.49|5909.44|5908.74|5909.19|5908.49|50
1736512900000|2025-01-10 12:41:40|5909.44|5908.74|5909.44|5908.74|5909.44|5908.74|5909.19|5908.49|23
1736512910000|2025-01-10 12:41:50|5909.31|5908.61|5909.69|5908.99|5909.69|5908.99|5909.31|5908.61|37
1736512920000|2025-01-10 12:42:00|5909.94|5909.24|5910.44|5909.74|5910.44|5909.74|5909.94|5909.24|46
1736512930000|2025-01-10 12:42:10|5910.31|5909.61|5910.19|5909.49|5910.44|5909.74|5910.19|5909.49|20
1736512940000|2025-01-10 12:42:20|5910.06|5909.36|5910.19|5909.49|5910.19|5909.49|5909.94|5909.24|31
1736512950000|2025-01-10 12:42:30|5910.06|5909.36|5910.69|5909.99|5910.69|5909.99|5910.06|5909.36|28
1736512960000|2025-01-10 12:42:40|5910.44|5909.74|5910.44|5909.74|5910.44|5909.74|5910.44|5909.74|15
1736512970000|2025-01-10 12:42:50|||||||||5
1736512980000|2025-01-10 12:43:00|5910.31|5909.61|5909.69|5908.99|5910.31|5909.61|5909.69|5908.99|53
1736512990000|2025-01-10 12:43:10|5909.81|5909.11|5909.31|5908.61|5909.81|5909.11|5909.31|5908.61|25
1736513000000|2025-01-10 12:43:20|5909.19|5908.49|5909.19|5908.49|5909.19|5908.49|5909.19|5908.49|15
1736513010000|2025-01-10 12:43:30|5908.69|5907.99|5908.69|5907.99|5908.81|5908.11|5908.56|5907.86|81
1736513020000|2025-01-10 12:43:40|||||||||3
1736513040000|2025-01-10 12:44:00|5908.44|5907.74|5908.31|5907.61|5908.44|5907.74|5908.19|5907.49|77
1736513050000|2025-01-10 12:44:10|5908.44|5907.74|5908.06|5907.36|5908.44|5907.74|5907.81|5907.11|87
1736513060000|2025-01-10 12:44:20|5908.19|5907.49|5907.94|5907.24|5908.19|5907.49|5907.94|5907.24|11
1736513070000|2025-01-10 12:44:30|5907.69|5906.99|5907.69|5906.99|5907.81|5907.11|5907.69|5906.99|11
1736513080000|2025-01-10 12:44:40|5907.81|5907.11|5907.69|5906.99|5907.94|5907.24|5907.56|5906.86|20
1736513090000|2025-01-10 12:44:50|5907.81|5907.11|5907.69|5906.99|5907.81|5907.11|5907.69|5906.99|18
1736513100000|2025-01-10 12:45:00|5907.44|5906.74|5907.06|5906.36|5907.44|5906.74|5907.06|5906.36|40
1736513110000|2025-01-10 12:45:10|5906.56|5905.86|5904.19|5903.49|5906.69|5905.99|5904.19|5903.49|303
1736513120000|2025-01-10 12:45:20|5904.06|5903.36|5903.69|5902.99|5904.69|5903.99|5903.44|5902.74|71
1736513130000|2025-01-10 12:45:30|5903.56|5902.86|5903.94|5903.24|5904.19|5903.49|5903.56|5902.86|47
1736513140000|2025-01-10 12:45:40|5904.06|5903.36|5904.44|5903.74|5904.44|5903.74|5903.94|5903.24|30
1736513150000|2025-01-10 12:45:50|5904.19|5903.49|5903.94|5903.24|5904.19|5903.49|5903.69|5902.99|29
1736513160000|2025-01-10 12:46:00|5903.81|5903.11|5904.44|5903.74|5904.44|5903.74|5903.56|5902.86|22
1736513170000|2025-01-10 12:46:10|5904.31|5903.61|5904.44|5903.74|5904.44|5903.74|5904.19|5903.49|8
1736513180000|2025-01-10 12:46:20|5904.69|5903.99|5903.44|5902.74|5904.69|5903.99|5903.44|5902.74|40
1736513190000|2025-01-10 12:46:30|5903.56|5902.86|5904.69|5903.99|5904.94|5904.24|5903.56|5902.86|147
1736513200000|2025-01-10 12:46:40|5904.81|5904.11|5904.69|5903.99|5904.81|5904.11|5904.56|5903.86|1
1736513210000|2025-01-10 12:46:50|5904.81|5904.11|5904.94|5904.24|5904.94|5904.24|5904.69|5903.99|14
1736513220000|2025-01-10 12:47:00|5904.81|5904.11|5904.94|5904.24|5905.06|5904.36|5904.19|5903.49|28
1736513230000|2025-01-10 12:47:10|5904.69|5903.99|5905.19|5904.49|5905.19|5904.49|5904.69|5903.99|37
1736513240000|2025-01-10 12:47:20|5905.31|5904.61|5904.94|5904.24|5905.31|5904.61|5904.94|5904.24|15
1736513250000|2025-01-10 12:47:30|5905.06|5904.36|5904.94|5904.24|5905.19|5904.49|5904.69|5903.99|12
1736513260000|2025-01-10 12:47:40|5904.81|5904.11|5904.69|5903.99|5905.06|5904.36|5904.69|5903.99|16
1736513270000|2025-01-10 12:47:50|5904.81|5904.11|5904.69|5903.99|5904.94|5904.24|5904.69|5903.99|2
1736513280000|2025-01-10 12:48:00|5904.81|5904.11|5905.69|5904.99|5905.69|5904.99|5904.69|5903.99|15
1736513290000|2025-01-10 12:48:10|5905.56|5904.86|5905.44|5904.74|5905.56|5904.86|5905.19|5904.49|19
1736513300000|2025-01-10 12:48:20|5905.31|5904.61|5906.56|5905.86|5906.69|5905.99|5905.31|5904.61|31
1736513310000|2025-01-10 12:48:30|5906.69|5905.99|5906.69|5905.99|5906.94|5906.24|5906.44|5905.74|76
1736513320000|2025-01-10 12:48:40|5906.44|5905.74|5906.94|5906.24|5906.94|5906.24|5906.44|5905.74|69
1736513330000|2025-01-10 12:48:50|5907.19|5906.49|5906.44|5905.74|5907.19|5906.49|5906.44|5905.74|19
1736513340000|2025-01-10 12:49:00|5906.56|5905.86|5906.94|5906.24|5906.94|5906.24|5906.19|5905.49|60
1736513350000|2025-01-10 12:49:10|5906.69|5905.99|5906.56|5905.86|5906.69|5905.99|5906.56|5905.86|23
1736513360000|2025-01-10 12:49:20|5906.69|5905.99|5906.81|5906.11|5906.94|5906.24|5906.19|5905.49|54
1736513370000|2025-01-10 12:49:30|5906.94|5906.24|5906.44|5905.74|5906.94|5906.24|5906.44|5905.74|23
1736513380000|2025-01-10 12:49:40|5906.31|5905.61|5907.69|5906.99|5907.94|5907.24|5906.19|5905.49|108
1736513390000|2025-01-10 12:49:50|5907.44|5906.74|5907.69|5906.99|5907.69|5906.99|5907.44|5906.74|23
1736513400000|2025-01-10 12:50:00|5907.94|5907.24|5908.69|5907.99|5908.81|5908.11|5907.94|5907.24|56
1736513410000|2025-01-10 12:50:10|5908.94|5908.24|5908.69|5907.99|5908.94|5908.24|5908.44|5907.74|56
1736513420000|2025-01-10 12:50:20|5908.94|5908.24|5908.94|5908.24|5909.19|5908.49|5908.69|5907.99|60
1736513430000|2025-01-10 12:50:30|5909.06|5908.36|5909.44|5908.74|5909.44|5908.74|5908.31|5907.61|80
1736513440000|2025-01-10 12:50:40|5909.69|5908.99|5909.69|5908.99|5910.19|5909.49|5909.69|5908.99|80
1736513450000|2025-01-10 12:50:50|5909.94|5909.24|5909.94|5909.24|5909.94|5909.24|5909.94|5909.24|23
1736513460000|2025-01-10 12:51:00|5910.06|5909.36|5909.94|5909.24|5910.19|5909.49|5909.94|5909.24|55
1736513470000|2025-01-10 12:51:10|5910.06|5909.36|5909.69|5908.99|5910.06|5909.36|5909.69|5908.99|53
1736513480000|2025-01-10 12:51:20|5909.56|5908.86|5909.44|5908.74|5909.69|5908.99|5909.44|5908.74|30
1736513490000|2025-01-10 12:51:30|5909.69|5908.99|5910.19|5909.49|5910.19|5909.49|5909.69|5908.99|43
1736513500000|2025-01-10 12:51:40|5910.06|5909.36|5909.94|5909.24|5910.19|5909.49|5909.81|5909.11|51
1736513510000|2025-01-10 12:51:50|||||||||9
1736513520000|2025-01-10 12:52:00|5910.06|5909.36|5910.69|5909.99|5910.69|5909.99|5910.06|5909.36|77
1736513530000|2025-01-10 12:52:10|5910.94|5910.24|5910.94|5910.24|5911.19|5910.49|5910.94|5910.24|115
1736513540000|2025-01-10 12:52:20|5910.81|5910.11|5910.19|5909.49|5910.81|5910.11|5909.19|5908.49|298
1736513550000|2025-01-10 12:52:30|5909.94|5909.24|5910.19|5909.49|5910.19|5909.49|5909.94|5909.24|31
1736513560000|2025-01-10 12:52:40|5910.44|5909.74|5909.44|5908.74|5910.44|5909.74|5909.44|5908.74|65
1736513570000|2025-01-10 12:52:50|5909.69|5908.99|5909.94|5909.24|5909.94|5909.24|5909.69|5908.99|22
1736513580000|2025-01-10 12:53:00|5910.19|5909.49|5909.44|5908.74|5910.19|5909.49|5909.44|5908.74|89
1736513590000|2025-01-10 12:53:10|5908.94|5908.24|5908.94|5908.24|5908.94|5908.24|5908.94|5908.24|54
1736513600000|2025-01-10 12:53:20|5909.06|5908.36|5908.44|5907.74|5909.19|5908.49|5908.31|5907.61|51
1736513610000|2025-01-10 12:53:30|5908.69|5907.99|5908.44|5907.74|5909.69|5908.99|5908.44|5907.74|120
1736513620000|2025-01-10 12:53:40|5908.56|5907.86|5908.06|5907.36|5908.69|5907.99|5907.94|5907.24|64
1736513630000|2025-01-10 12:53:50|5908.19|5907.49|5908.44|5907.74|5908.44|5907.74|5908.19|5907.49|33
1736513640000|2025-01-10 12:54:00|5908.56|5907.86|5908.44|5907.74|5908.94|5908.24|5907.94|5907.24|113
1736513650000|2025-01-10 12:54:10|5908.31|5907.61|5908.56|5907.86|5908.69|5907.99|5907.94|5907.24|50
1736513660000|2025-01-10 12:54:20|5908.69|5907.99|5908.69|5907.99|5908.69|5907.99|5908.69|5907.99|15
1736513670000|2025-01-10 12:54:30|5908.81|5908.11|5908.81|5908.11|5908.94|5908.24|5908.56|5907.86|76
1736513680000|2025-01-10 12:54:40|5908.94|5908.24|5908.94|5908.24|5909.06|5908.36|5908.69|5907.99|15
1736513690000|2025-01-10 12:54:50|5908.69|5907.99|5908.94|5908.24|5908.94|5908.24|5908.69|5907.99|15
1736513700000|2025-01-10 12:55:00|||||||||11
1736513710000|2025-01-10 12:55:10|5909.19|5908.49|5909.19|5908.49|5909.19|5908.49|5908.94|5908.24|29
1736513720000|2025-01-10 12:55:20|5909.31|5908.61|5909.56|5908.86|5909.69|5908.99|5909.19|5908.49|27
1736513730000|2025-01-10 12:55:30|5909.69|5908.99|5909.19|5908.49|5909.69|5908.99|5909.19|5908.49|19
1736513740000|2025-01-10 12:55:40|5909.44|5908.74|5909.81|5909.11|5909.94|5909.24|5909.44|5908.74|8
1736513750000|2025-01-10 12:55:50|5909.69|5908.99|5909.31|5908.61|5909.69|5908.99|5909.31|5908.61|14
1736513760000|2025-01-10 12:56:00|5909.44|5908.74|5909.19|5908.49|5909.44|5908.74|5909.19|5908.49|6
1736513770000|2025-01-10 12:56:10|5909.31|5908.61|5909.19|5908.49|5909.44|5908.74|5909.19|5908.49|10
1736513780000|2025-01-10 12:56:20|5909.44|5908.74|5909.44|5908.74|5909.44|5908.74|5909.31|5908.61|5
1736513790000|2025-01-10 12:56:30|||||||||3
1736513800000|2025-01-10 12:56:40|5909.56|5908.86|5909.69|5908.99|5909.94|5909.24|5909.44|5908.74|36
1736513810000|2025-01-10 12:56:50|5909.94|5909.24|5909.94|5909.24|5909.94|5909.24|5909.69|5908.99|14
1736513820000|2025-01-10 12:57:00|5910.06|5909.36|5910.19|5909.49|5910.44|5909.74|5910.06|5909.36|12
1736513830000|2025-01-10 12:57:10|5910.44|5909.74|5910.19|5909.49|5910.69|5909.99|5910.19|5909.49|53
1736513840000|2025-01-10 12:57:20|5910.31|5909.61|5910.44|5909.74|5910.69|5909.99|5910.31|5909.61|31
1736513850000|2025-01-10 12:57:30|5910.31|5909.61|5910.44|5909.74|5910.44|5909.74|5910.19|5909.49|18
1736513860000|2025-01-10 12:57:40|5910.31|5909.61|5910.19|5909.49|5910.31|5909.61|5910.19|5909.49|19
1736513870000|2025-01-10 12:57:50|||||||||2
1736513890000|2025-01-10 12:58:10|5909.94|5909.24|5909.94|5909.24|5909.94|5909.24|5909.94|5909.24|13
1736513900000|2025-01-10 12:58:20|||||||||1
1736513910000|2025-01-10 12:58:30|||||||||28
1736513920000|2025-01-10 12:58:40|5909.69|5908.99|5909.69|5908.99|5909.69|5908.99|5909.69|5908.99|4
1736513930000|2025-01-10 12:58:50|5909.81|5909.11|5909.94|5909.24|5909.94|5909.24|5909.69|5908.99|18
1736513940000|2025-01-10 12:59:00|5909.44|5908.74|5909.69|5908.99|5909.69|5908.99|5909.44|5908.74|53
1736513950000|2025-01-10 12:59:10|5909.94|5909.24|5910.06|5909.36|5910.19|5909.49|5909.94|5909.24|24
1736513960000|2025-01-10 12:59:20|5909.94|5909.24|5910.19|5909.49|5910.19|5909.49|5909.94|5909.24|7
1736513970000|2025-01-10 12:59:30|5910.31|5909.61|5910.69|5909.99|5910.69|5909.99|5910.31|5909.61|30
1736513980000|2025-01-10 12:59:40|5910.81|5910.11|5910.69|5909.99|5911.19|5910.49|5910.69|5909.99|85
1736513990000|2025-01-10 12:59:50|5910.56|5909.86|5910.56|5909.86|5910.69|5909.99|5910.44|5909.74|31
1736514000000|2025-01-10 13:00:00|5910.69|5909.99|5908.94|5908.24|5910.69|5909.99|5908.94|5908.24|100
1736514010000|2025-01-10 13:00:10|5908.81|5908.11|5908.44|5907.74|5908.94|5908.24|5908.31|5907.61|92
1736514020000|2025-01-10 13:00:20|5908.31|5907.61|5907.94|5907.24|5908.31|5907.61|5907.69|5906.99|68
1736514030000|2025-01-10 13:00:30|5908.19|5907.49|5908.94|5908.24|5909.19|5908.49|5908.19|5907.49|29
1736514040000|2025-01-10 13:00:40|5909.06|5908.36|5909.44|5908.74|5909.44|5908.74|5909.06|5908.36|11
1736514050000|2025-01-10 13:00:50|5909.31|5908.61|5909.69|5908.99|5909.69|5908.99|5909.19|5908.49|19
1736514060000|2025-01-10 13:01:00|5909.94|5909.24|5909.44|5908.74|5909.94|5909.24|5909.44|5908.74|40
1736514070000|2025-01-10 13:01:10|5909.19|5908.49|5909.56|5908.86|5909.69|5908.99|5909.06|5908.36|34
1736514080000|2025-01-10 13:01:20|5909.69|5908.99|5909.69|5908.99|5909.69|5908.99|5909.44|5908.74|26
1736514090000|2025-01-10 13:01:30|5909.56|5908.86|5909.31|5908.61|5909.69|5908.99|5909.31|5908.61|4
1736514100000|2025-01-10 13:01:40|5909.19|5908.49|5909.06|5908.36|5909.44|5908.74|5908.44|5907.74|82
1736514110000|2025-01-10 13:01:50|5908.94|5908.24|5909.19|5908.49|5909.31|5908.61|5908.94|5908.24|28
1736514120000|2025-01-10 13:02:00|5909.44|5908.74|5909.69|5908.99|5909.69|5908.99|5909.44|5908.74|12
1736514130000|2025-01-10 13:02:10|5910.19|5909.49|5910.19|5909.49|5910.44|5909.74|5909.69|5908.99|39
1736514140000|2025-01-10 13:02:20|5910.06|5909.36|5910.06|5909.36|5910.19|5909.49|5909.94|5909.24|9
1736514150000|2025-01-10 13:02:30|5910.19|5909.49|5909.94|5909.24|5910.31|5909.61|5909.94|5909.24|10
1736514160000|2025-01-10 13:02:40|5910.19|5909.49|5910.31|5909.61|5910.31|5909.61|5910.19|5909.49|5
1736514170000|2025-01-10 13:02:50|5910.19|5909.49|5910.69|5909.99|5910.94|5910.24|5910.19|5909.49|104
1736514180000|2025-01-10 13:03:00|5910.81|5910.11|5910.94|5910.24|5911.19|5910.49|5910.44|5909.74|546
1736514190000|2025-01-10 13:03:10|5910.81|5910.11|5909.44|5908.74|5910.94|5910.24|5909.44|5908.74|25
1736514200000|2025-01-10 13:03:20|5909.56|5908.86|5910.19|5909.49|5910.19|5909.49|5909.56|5908.86|31
1736514210000|2025-01-10 13:03:30|5910.06|5909.36|5910.06|5909.36|5910.19|5909.49|5909.94|5909.24|24
1736514220000|2025-01-10 13:03:40|5909.94|5909.24|5910.19|5909.49|5910.19|5909.49|5909.94|5909.24|2
1736514230000|2025-01-10 13:03:50|5909.94|5909.24|5909.94|5909.24|5909.94|5909.24|5909.81|5909.11|46
1736514240000|2025-01-10 13:04:00|5909.69|5908.99|5909.44|5908.74|5909.94|5909.24|5909.44|5908.74|66
1736514250000|2025-01-10 13:04:10|||||||||4
1736514260000|2025-01-10 13:04:20|5909.31|5908.61|5909.19|5908.49|5909.44|5908.74|5909.19|5908.49|9
1736514270000|2025-01-10 13:04:30|5909.31|5908.61|5909.19|5908.49|5909.44|5908.74|5908.94|5908.24|13
1736514280000|2025-01-10 13:04:40|5909.06|5908.36|5909.56|5908.86|5909.69|5908.99|5908.94|5908.24|19
1736514290000|2025-01-10 13:04:50|5909.44|5908.74|5909.19|5908.49|5909.44|5908.74|5909.19|5908.49|6
1736514300000|2025-01-10 13:05:00|5908.94|5908.24|5908.69|5907.99|5909.19|5908.49|5908.56|5907.86|50
1736514310000|2025-01-10 13:05:10|5908.44|5907.74|5908.94|5908.24|5908.94|5908.24|5908.44|5907.74|32
1736514320000|2025-01-10 13:05:20|5909.19|5908.49|5908.56|5907.86|5909.19|5908.49|5908.44|5907.74|9
1736514330000|2025-01-10 13:05:30|5908.69|5907.99|5909.06|5908.36|5909.19|5908.49|5908.44|5907.74|51
1736514340000|2025-01-10 13:05:40|5908.94|5908.24|5909.44|5908.74|5909.44|5908.74|5908.94|5908.24|3
1736514350000|2025-01-10 13:05:50|5909.56|5908.86|5909.44|5908.74|5909.56|5908.86|5909.44|5908.74|14
1736514360000|2025-01-10 13:06:00|5909.56|5908.86|5910.56|5909.86|5910.94|5910.24|5909.44|5908.74|111
1736514370000|2025-01-10 13:06:10|5910.69|5909.99|5910.44|5909.74|5910.69|5909.99|5910.44|5909.74|23
1736514380000|2025-01-10 13:06:20|5910.56|5909.86|5910.69|5909.99|5910.69|5909.99|5910.44|5909.74|22
1736514390000|2025-01-10 13:06:30|5910.56|5909.86|5910.56|5909.86|5910.69|5909.99|5910.44|5909.74|13
1736514400000|2025-01-10 13:06:40|5910.44|5909.74|5909.44|5908.74|5910.44|5909.74|5909.44|5908.74|49
1736514410000|2025-01-10 13:06:50|5909.31|5908.61|5909.94|5909.24|5910.19|5909.49|5909.31|5908.61|34
1736514420000|2025-01-10 13:07:00|5910.19|5909.49|5909.94|5909.24|5910.19|5909.49|5909.94|5909.24|8
1736514430000|2025-01-10 13:07:10|5909.56|5908.86|5910.19|5909.49|5910.19|5909.49|5909.56|5908.86|50
1736514440000|2025-01-10 13:07:20|5910.06|5909.36|5909.81|5909.11|5910.19|5909.49|5909.81|5909.11|28
1736514450000|2025-01-10 13:07:30|5909.94|5909.24|5909.81|5909.11|5910.19|5909.49|5909.81|5909.11|33
1736514460000|2025-01-10 13:07:40|5909.94|5909.24|5910.31|5909.61|5910.31|5909.61|5909.81|5909.11|7
1736514470000|2025-01-10 13:07:50|5910.19|5909.49|5910.56|5909.86|5910.69|5909.99|5909.94|5909.24|15
1736514480000|2025-01-10 13:08:00|5910.44|5909.74|5909.69|5908.99|5910.44|5909.74|5909.69|5908.99|15
1736514490000|2025-01-10 13:08:10|5909.94|5909.24|5909.94|5909.24|5910.06|5909.36|5909.94|5909.24|12
1736514500000|2025-01-10 13:08:20|5909.81|5909.11|5909.44|5908.74|5909.94|5909.24|5909.44|5908.74|6
1736514510000|2025-01-10 13:08:30|5909.56|5908.86|5909.56|5908.86|5909.81|5909.11|5909.44|5908.74|22
1736514520000|2025-01-10 13:08:40|5909.44|5908.74|5909.06|5908.36|5909.56|5908.86|5908.94|5908.24|17
1736514530000|2025-01-10 13:08:50|5909.19|5908.49|5909.19|5908.49|5909.19|5908.49|5908.69|5907.99|245
1736514540000|2025-01-10 13:09:00|5909.06|5908.36|5910.19|5909.49|5910.19|5909.49|5909.06|5908.36|168
1736514550000|2025-01-10 13:09:10|5910.31|5909.61|5909.69|5908.99|5910.31|5909.61|5909.69|5908.99|73
1736514560000|2025-01-10 13:09:20|5909.94|5909.24|5909.94|5909.24|5910.06|5909.36|5909.69|5908.99|35
1736514570000|2025-01-10 13:09:30|5909.81|5909.11|5909.94|5909.24|5909.94|5909.24|5909.81|5909.11|5
1736514580000|2025-01-10 13:09:40|5909.81|5909.11|5909.81|5909.11|5909.94|5909.24|5909.69|5908.99|10
1736514590000|2025-01-10 13:09:50|5909.94|5909.24|5909.69|5908.99|5909.94|5909.24|5909.69|5908.99|18
1736514600000|2025-01-10 13:10:00|5909.94|5909.24|5910.19|5909.49|5910.19|5909.49|5909.69|5908.99|52
1736514610000|2025-01-10 13:10:10|5910.06|5909.36|5909.94|5909.24|5910.19|5909.49|5909.94|5909.24|29
1736514620000|2025-01-10 13:10:20|5909.81|5909.11|5909.69|5908.99|5909.94|5909.24|5909.69|5908.99|25
1736514630000|2025-01-10 13:10:30|5909.56|5908.86|5909.44|5908.74|5909.69|5908.99|5909.44|5908.74|24
1736514640000|2025-01-10 13:10:40|5909.31|5908.61|5908.44|5907.74|5909.31|5908.61|5908.19|5907.49|138
1736514650000|2025-01-10 13:10:50|5908.69|5907.99|5908.69|5907.99|5908.94|5908.24|5908.44|5907.74|28
1736514660000|2025-01-10 13:11:00|5908.81|5908.11|5908.69|5907.99|5908.94|5908.24|5908.44|5907.74|42
1736514670000|2025-01-10 13:11:10|5908.56|5907.86|5907.44|5906.74|5908.81|5908.11|5907.19|5906.49|132
1736514680000|2025-01-10 13:11:20|5907.31|5906.61|5907.19|5906.49|5907.44|5906.74|5906.94|5906.24|47
1736514690000|2025-01-10 13:11:30|5907.06|5906.36|5906.94|5906.24|5907.19|5906.49|5906.69|5905.99|82
1736514700000|2025-01-10 13:11:40|5906.81|5906.11|5906.44|5905.74|5906.94|5906.24|5906.44|5905.74|58
1736514710000|2025-01-10 13:11:50|5906.81|5906.11|5906.69|5905.99|5907.19|5906.49|5906.69|5905.99|69
1736514720000|2025-01-10 13:12:00|5907.19|5906.49|5906.69|5905.99|5907.19|5906.49|5906.69|5905.99|64
1736514730000|2025-01-10 13:12:10|5906.56|5905.86|5906.69|5905.99|5906.69|5905.99|5906.44|5905.74|55
1736514740000|2025-01-10 13:12:20|5906.56|5905.86|5906.19|5905.49|5906.69|5905.99|5906.19|5905.49|21
1736514750000|2025-01-10 13:12:30|5905.94|5905.24|5905.19|5904.49|5905.94|5905.24|5905.19|5904.49|94
1736514760000|2025-01-10 13:12:40|5905.31|5904.61|5906.06|5905.36|5906.19|5905.49|5905.31|5904.61|97
1736514770000|2025-01-10 13:12:50|5905.94|5905.24|5905.94|5905.24|5906.06|5905.36|5905.44|5904.74|47
1736514780000|2025-01-10 13:13:00|5905.81|5905.11|5905.69|5904.99|5905.94|5905.24|5905.44|5904.74|27
1736514790000|2025-01-10 13:13:10|5905.81|5905.11|5907.19|5906.49|5907.19|5906.49|5905.44|5904.74|443
1736514800000|2025-01-10 13:13:20|5907.44|5906.74|5908.44|5907.74|5908.44|5907.74|5907.44|5906.74|187
1736514810000|2025-01-10 13:13:30|5907.69|5906.99|5907.19|5906.49|5907.69|5906.99|5907.19|5906.49|372
1736514820000|2025-01-10 13:13:40|5907.06|5906.36|5906.94|5906.24|5907.06|5906.36|5906.94|5906.24|12
1736514830000|2025-01-10 13:13:50|5907.06|5906.36|5907.69|5906.99|5907.69|5906.99|5907.06|5906.36|29
1736514840000|2025-01-10 13:14:00|5907.94|5907.24|5908.19|5907.49|5908.19|5907.49|5907.81|5907.11|22
1736514860000|2025-01-10 13:14:20|5908.44|5907.74|5908.69|5907.99|5908.69|5907.99|5908.44|5907.74|29
1736514870000|2025-01-10 13:14:30|5908.56|5907.86|5908.69|5907.99|5909.19|5908.49|5908.44|5907.74|65
1736514880000|2025-01-10 13:14:40|5908.44|5907.74|5908.19|5907.49|5908.44|5907.74|5908.06|5907.36|28
1736514890000|2025-01-10 13:14:50|5908.06|5907.36|5907.94|5907.24|5908.19|5907.49|5907.69|5906.99|18
1736514900000|2025-01-10 13:15:00|5907.81|5907.11|5908.69|5907.99|5908.69|5907.99|5907.69|5906.99|28
1736514910000|2025-01-10 13:15:10|5908.44|5907.74|5907.44|5906.74|5908.44|5907.74|5907.44|5906.74|46
1736514920000|2025-01-10 13:15:20|5907.56|5906.86|5906.69|5905.99|5907.94|5907.24|5906.69|5905.99|67
1736514930000|2025-01-10 13:15:30|5906.81|5906.11|5906.19|5905.49|5906.94|5906.24|5906.19|5905.49|75
1736514940000|2025-01-10 13:15:40|5906.06|5905.36|5906.44|5905.74|5906.44|5905.74|5905.94|5905.24|23
1736514950000|2025-01-10 13:15:50|5905.94|5905.24|5906.06|5905.36|5906.19|5905.49|5905.94|5905.24|63
1736514960000|2025-01-10 13:16:00|5905.94|5905.24|5905.94|5905.24|5906.06|5905.36|5905.69|5904.99|48
1736514970000|2025-01-10 13:16:10|5905.81|5905.11|5904.94|5904.24|5905.81|5905.11|5904.94|5904.24|61
1736514980000|2025-01-10 13:16:20|5904.56|5903.86|5904.81|5904.11|5905.31|5904.61|5904.44|5903.74|79
1736514990000|2025-01-10 13:16:30|5904.94|5904.24|5904.94|5904.24|5904.94|5904.24|5904.56|5903.86|18
1736515000000|2025-01-10 13:16:40|5905.19|5904.49|5905.44|5904.74|5905.44|5904.74|5904.69|5903.99|25
1736515010000|2025-01-10 13:16:50|5905.56|5904.86|5904.69|5903.99|5905.69|5904.99|5904.69|5903.99|60
1736515020000|2025-01-10 13:17:00|5904.81|5904.11|5904.81|5904.11|5905.19|5904.49|5904.69|5903.99|56
1736515030000|2025-01-10 13:17:10|5904.94|5904.24|5904.44|5903.74|5905.19|5904.49|5904.44|5903.74|47
1736515040000|2025-01-10 13:17:20|5904.56|5903.86|5904.06|5903.36|5904.56|5903.86|5904.06|5903.36|52
1736515050000|2025-01-10 13:17:30|5904.31|5903.61|5904.69|5903.99|5904.69|5903.99|5904.19|5903.49|3
1736515060000|2025-01-10 13:17:40|5904.94|5904.24|5904.44|5903.74|5904.94|5904.24|5904.19|5903.49|32
1736515070000|2025-01-10 13:17:50|5904.31|5903.61|5904.44|5903.74|5904.69|5903.99|5904.19|5903.49|20
1736515080000|2025-01-10 13:18:00|5904.19|5903.49|5903.19|5902.49|5904.19|5903.49|5903.06|5902.36|180
1736515090000|2025-01-10 13:18:10|5903.31|5902.61|5904.31|5903.61|5904.31|5903.61|5903.31|5902.61|61
1736515100000|2025-01-10 13:18:20|5904.19|5903.49|5904.94|5904.24|5904.94|5904.24|5904.19|5903.49|74
1736515110000|2025-01-10 13:18:30|5905.06|5904.36|5905.81|5905.11|5905.81|5905.11|5904.94|5904.24|30
1736515120000|2025-01-10 13:18:40|5905.94|5905.24|5906.44|5905.74|5906.44|5905.74|5905.94|5905.24|26
1736515130000|2025-01-10 13:18:50|5906.56|5905.86|5906.06|5905.36|5906.56|5905.86|5906.06|5905.36|7
1736515140000|2025-01-10 13:19:00|5906.19|5905.49|5905.19|5904.49|5906.19|5905.49|5904.94|5904.24|85
1736515150000|2025-01-10 13:19:10|5905.31|5904.61|5905.44|5904.74|5905.44|5904.74|5905.19|5904.49|30
1736515160000|2025-01-10 13:19:20|5905.31|5904.61|5906.44|5905.74|5906.69|5905.99|5905.19|5904.49|87
1736515170000|2025-01-10 13:19:30|5906.69|5905.99|5907.19|5906.49|5907.19|5906.49|5906.69|5905.99|31
1736515180000|2025-01-10 13:19:40|5906.94|5906.24|5906.81|5906.11|5907.06|5906.36|5906.69|5905.99|21
1736515190000|2025-01-10 13:19:50|5906.94|5906.24|5907.69|5906.99|5907.69|5906.99|5906.94|5906.24|5
1736515200000|2025-01-10 13:20:00|5907.44|5906.74|5908.19|5907.49|5908.19|5907.49|5906.94|5906.24|100
1736515210000|2025-01-10 13:20:10|5907.69|5906.99|5906.94|5906.24|5907.69|5906.99|5906.56|5905.86|88
1736515220000|2025-01-10 13:20:20|5907.06|5906.36|5906.19|5905.49|5907.19|5906.49|5906.19|5905.49|43
1736515230000|2025-01-10 13:20:30|5906.31|5905.61|5906.06|5905.36|5906.56|5905.86|5905.81|5905.11|36
1736515240000|2025-01-10 13:20:40|5905.94|5905.24|5906.19|5905.49|5906.31|5905.61|5905.94|5905.24|30
1736515250000|2025-01-10 13:20:50|5906.31|5905.61|5905.94|5905.24|5906.31|5905.61|5905.81|5905.11|27
1736515260000|2025-01-10 13:21:00|5906.31|5905.61|5904.94|5904.24|5906.44|5905.74|5904.94|5904.24|42
1736515270000|2025-01-10 13:21:10|5904.81|5904.11|5904.19|5903.49|5904.94|5904.24|5904.19|5903.49|194
1736515280000|2025-01-10 13:21:20|5904.44|5903.74|5904.69|5903.99|5904.94|5904.24|5904.44|5903.74|102
1736515290000|2025-01-10 13:21:30|5904.56|5903.86|5904.94|5904.24|5904.94|5904.24|5904.44|5903.74|24
1736515300000|2025-01-10 13:21:40|5904.81|5904.11|5904.44|5903.74|5904.94|5904.24|5904.31|5903.61|77
1736515310000|2025-01-10 13:21:50|5904.19|5903.49|5903.94|5903.24|5904.56|5903.86|5903.81|5903.11|89
1736515320000|2025-01-10 13:22:00|5904.06|5903.36|5903.44|5902.74|5904.56|5903.86|5903.44|5902.74|81
1736515330000|2025-01-10 13:22:10|5903.69|5902.99|5902.44|5901.74|5903.69|5902.99|5902.44|5901.74|90
1736515340000|2025-01-10 13:22:20|5902.69|5901.99|5903.19|5902.49|5903.44|5902.74|5902.69|5901.99|103
1736515350000|2025-01-10 13:22:30|5903.06|5902.36|5902.94|5902.24|5903.44|5902.74|5902.69|5901.99|128
1736515360000|2025-01-10 13:22:40|5902.81|5902.11|5903.19|5902.49|5903.19|5902.49|5902.81|5902.11|27
1736515370000|2025-01-10 13:22:50|5903.06|5902.36|5902.94|5902.24|5903.19|5902.49|5902.81|5902.11|27
1736515380000|2025-01-10 13:23:00|5902.81|5902.11|5903.44|5902.74|5903.44|5902.74|5902.69|5901.99|56
1736515390000|2025-01-10 13:23:10|5903.19|5902.49|5903.44|5902.74|5903.94|5903.24|5903.19|5902.49|109
1736515400000|2025-01-10 13:23:20|5903.56|5902.86|5904.19|5903.49|5904.19|5903.49|5903.56|5902.86|47
1736515410000|2025-01-10 13:23:30|5904.06|5903.36|5903.69|5902.99|5904.19|5903.49|5903.69|5902.99|23
1736515420000|2025-01-10 13:23:40|5903.94|5903.24|5904.19|5903.49|5904.44|5903.74|5903.69|5902.99|92
1736515430000|2025-01-10 13:23:50|5903.94|5903.24|5904.44|5903.74|5904.94|5904.24|5903.94|5903.24|112
1736515440000|2025-01-10 13:24:00|5903.94|5903.24|5904.56|5903.86|5904.56|5903.86|5903.94|5903.24|67
1736515450000|2025-01-10 13:24:10|5904.44|5903.74|5905.44|5904.74|5905.44|5904.74|5904.44|5903.74|70
1736515460000|2025-01-10 13:24:20|5905.31|5904.61|5903.69|5902.99|5905.31|5904.61|5903.69|5902.99|130
1736515470000|2025-01-10 13:24:30|5903.56|5902.86|5903.69|5902.99|5903.69|5902.99|5903.44|5902.74|92
1736515480000|2025-01-10 13:24:40|5903.56|5902.86|5903.94|5903.24|5904.19|5903.49|5903.44|5902.74|88
1736515490000|2025-01-10 13:24:50|5903.81|5903.11|5904.19|5903.49|5904.44|5903.74|5903.81|5903.11|22
1736515500000|2025-01-10 13:25:00|5904.69|5903.99|5904.44|5903.74|5904.81|5904.11|5904.19|5903.49|68
1736515510000|2025-01-10 13:25:10|5904.56|5903.86|5904.94|5904.24|5905.44|5904.74|5904.44|5903.74|52
1736515520000|2025-01-10 13:25:20|5904.81|5904.11|5905.44|5904.74|5905.44|5904.74|5904.81|5904.11|34
1736515530000|2025-01-10 13:25:30|5905.56|5904.86|5905.94|5905.24|5906.44|5905.74|5905.44|5904.74|107
1736515540000|2025-01-10 13:25:40|5906.44|5905.74|5906.44|5905.74|5906.94|5906.24|5906.19|5905.49|240
1736515550000|2025-01-10 13:25:50|5906.56|5905.86|5906.69|5905.99|5906.94|5906.24|5906.56|5905.86|25
1736515560000|2025-01-10 13:26:00|5906.44|5905.74|5906.69|5905.99|5906.69|5905.99|5906.19|5905.49|22
1736515570000|2025-01-10 13:26:10|5906.56|5905.86|5906.69|5905.99|5906.81|5906.11|5906.19|5905.49|56
1736515580000|2025-01-10 13:26:20|5906.81|5906.11|5905.94|5905.24|5906.94|5906.24|5905.81|5905.11|37
1736515590000|2025-01-10 13:26:30|5906.06|5905.36|5907.44|5906.74|5907.44|5906.74|5906.06|5905.36|102
1736515600000|2025-01-10 13:26:40|5906.94|5906.24|5907.69|5906.99|5907.94|5907.24|5906.81|5906.11|118
1736515610000|2025-01-10 13:26:50|5907.81|5907.11|5907.81|5907.11|5907.94|5907.24|5907.69|5906.99|89
1736515620000|2025-01-10 13:27:00|5907.69|5906.99|5907.44|5906.74|5907.81|5907.11|5906.94|5906.24|119
1736515630000|2025-01-10 13:27:10|5907.19|5906.49|5906.44|5905.74|5907.31|5906.61|5906.19|5905.49|61
1736515640000|2025-01-10 13:27:20|5906.31|5905.61|5908.19|5907.49|5908.19|5907.49|5906.19|5905.49|99
1736515650000|2025-01-10 13:27:30|5908.44|5907.74|5908.69|5907.99|5908.69|5907.99|5907.94|5907.24|96
1736515660000|2025-01-10 13:27:40|5908.56|5907.86|5908.94|5908.24|5909.06|5908.36|5908.44|5907.74|41
1736515670000|2025-01-10 13:27:50|5909.19|5908.49|5908.44|5907.74|5909.19|5908.49|5908.31|5907.61|43
1736515680000|2025-01-10 13:28:00|5908.69|5907.99|5908.44|5907.74|5909.19|5908.49|5908.44|5907.74|48
1736515690000|2025-01-10 13:28:10|5908.56|5907.86|5907.69|5906.99|5908.69|5907.99|5907.69|5906.99|65
1736515700000|2025-01-10 13:28:20|5907.56|5906.86|5907.81|5907.11|5907.94|5907.24|5907.31|5906.61|95
1736515710000|2025-01-10 13:28:30|5907.69|5906.99|5907.19|5906.49|5907.81|5907.11|5906.69|5905.99|78
1736515720000|2025-01-10 13:28:40|5907.06|5906.36|5907.19|5906.49|5907.44|5906.74|5906.06|5905.36|88
1736515730000|2025-01-10 13:28:50|5906.94|5906.24|5907.06|5906.36|5907.06|5906.36|5906.81|5906.11|54
1736515740000|2025-01-10 13:29:00|5906.94|5906.24|5906.56|5905.86|5907.06|5906.36|5906.31|5905.61|54
1736515750000|2025-01-10 13:29:10|5906.69|5905.99|5906.44|5905.74|5906.81|5906.11|5906.44|5905.74|39
1736515760000|2025-01-10 13:29:20|5906.81|5906.11|5906.44|5905.74|5906.94|5906.24|5906.44|5905.74|48
1736515770000|2025-01-10 13:29:30|5906.19|5905.49|5906.44|5905.74|5906.56|5905.86|5906.19|5905.49|96
1736515780000|2025-01-10 13:29:40|5906.56|5905.86|5907.06|5906.36|5907.31|5906.61|5906.56|5905.86|53
1736515790000|2025-01-10 13:29:50|5906.94|5906.24|5906.19|5905.49|5906.94|5906.24|5906.19|5905.49|162
1736515800000|2025-01-10 13:30:00|5905.94|5905.24|5855.31|5854.61|5906.31|5905.61|5855.31|5854.61|3959
1736515810000|2025-01-10 13:30:10|5856.31|5855.61|5853.44|5852.74|5861.31|5860.61|5849.31|5848.61|2038
1736515820000|2025-01-10 13:30:20|5853.94|5853.24|5862.06|5861.36|5862.06|5861.36|5853.81|5853.11|1968
1736515830000|2025-01-10 13:30:30|5862.44|5861.74|5863.81|5863.11|5864.56|5863.86|5859.81|5859.11|1418
1736515840000|2025-01-10 13:30:40|5864.31|5863.61|5870.06|5869.36|5871.81|5871.11|5863.81|5863.11|1429
1736515850000|2025-01-10 13:30:50|5870.19|5869.49|5869.94|5869.24|5871.56|5870.86|5868.44|5867.74|1435
1736515860000|2025-01-10 13:31:00|5871.44|5870.74|5873.69|5872.99|5876.81|5876.11|5871.44|5870.74|1552
1736515870000|2025-01-10 13:31:10|5873.31|5872.61|5869.94|5869.24|5874.56|5873.86|5869.19|5868.49|1013
1736515880000|2025-01-10 13:31:20|5870.31|5869.61|5867.31|5866.61|5872.06|5871.36|5866.69|5865.99|1320
1736515890000|2025-01-10 13:31:30|5867.56|5866.86|5869.56|5868.86|5872.69|5871.99|5867.56|5866.86|894
1736515900000|2025-01-10 13:31:40|5869.44|5868.74|5876.06|5875.36|5877.19|5876.49|5869.44|5868.74|1359
1736515910000|2025-01-10 13:31:50|5876.44|5875.74|5872.19|5871.49|5876.69|5875.99|5871.94|5871.24|697
1736515920000|2025-01-10 13:32:00|5873.31|5872.61|5869.44|5868.74|5873.31|5872.61|5867.94|5867.24|1438
1736515930000|2025-01-10 13:32:10|5869.06|5868.36|5870.56|5869.86|5871.19|5870.49|5867.06|5866.36|1486
1736515940000|2025-01-10 13:32:20|5870.19|5869.49|5874.56|5873.86|5874.56|5873.86|5870.19|5869.49|877
1736515950000|2025-01-10 13:32:30|5874.81|5874.11|5870.81|5870.11|5874.81|5874.11|5870.19|5869.49|1006
1736515960000|2025-01-10 13:32:40|5870.94|5870.24|5868.81|5868.11|5871.81|5871.11|5867.19|5866.49|1640
1736515970000|2025-01-10 13:32:50|5868.69|5867.99|5867.19|5866.49|5869.06|5868.36|5865.19|5864.49|1469
1736515980000|2025-01-10 13:33:00|5867.06|5866.36|5862.94|5862.24|5867.06|5866.36|5862.94|5862.24|798
1736515990000|2025-01-10 13:33:10|5863.31|5862.61|5866.06|5865.36|5868.44|5867.74|5862.94|5862.24|1213
1736516000000|2025-01-10 13:33:20|5866.19|5865.49|5863.69|5862.99|5867.31|5866.61|5863.69|5862.99|1031
1736516010000|2025-01-10 13:33:30|5863.56|5862.86|5863.19|5862.49|5863.81|5863.11|5862.19|5861.49|546
1736516020000|2025-01-10 13:33:40|5862.56|5861.86|5858.06|5857.36|5863.19|5862.49|5858.06|5857.36|1076
1736516030000|2025-01-10 13:33:50|5858.44|5857.74|5859.69|5858.99|5859.69|5858.99|5856.69|5855.99|987
1736516040000|2025-01-10 13:34:00|5860.06|5859.36|5861.19|5860.49|5862.06|5861.36|5857.94|5857.24|1135
1736516050000|2025-01-10 13:34:10|5861.06|5860.36|5858.19|5857.49|5861.69|5860.99|5858.19|5857.49|867
1736516060000|2025-01-10 13:34:20|5858.06|5857.36|5854.44|5853.74|5860.31|5859.61|5854.44|5853.74|4028
1736516070000|2025-01-10 13:34:30|5854.56|5853.86|5850.19|5849.49|5854.56|5853.86|5850.19|5849.49|1666
1736516080000|2025-01-10 13:34:40|5849.94|5849.24|5852.06|5851.36|5852.06|5851.36|5849.31|5848.61|1587
1736516090000|2025-01-10 13:34:50|5852.19|5851.49|5853.94|5853.24|5854.44|5853.74|5852.06|5851.36|679
1736516100000|2025-01-10 13:35:00|5852.69|5851.99|5849.19|5848.49|5852.81|5852.11|5847.94|5847.24|1235
1736516110000|2025-01-10 13:35:10|5849.44|5848.74|5854.69|5853.99|5855.19|5854.49|5849.44|5848.74|866
1736516120000|2025-01-10 13:35:20|5854.44|5853.74|5857.44|5856.74|5858.19|5857.49|5854.44|5853.74|1668
1736516130000|2025-01-10 13:35:30|5856.94|5856.24|5858.19|5857.49|5858.81|5858.11|5855.31|5854.61|1048
1736516140000|2025-01-10 13:35:40|5856.94|5856.24|5861.44|5860.74|5861.94|5861.24|5856.94|5856.24|1757
1736516150000|2025-01-10 13:35:50|5861.19|5860.49|5860.94|5860.24|5862.31|5861.61|5860.81|5860.11|857
1736516160000|2025-01-10 13:36:00|5861.06|5860.36|5863.19|5862.49|5863.94|5863.24|5858.94|5858.24|3244
1736516170000|2025-01-10 13:36:10|5863.44|5862.74|5861.44|5860.74|5864.44|5863.74|5861.44|5860.74|580
1736516180000|2025-01-10 13:36:20|5861.69|5860.99|5860.94|5860.24|5863.31|5862.61|5860.44|5859.74|884
1736516190000|2025-01-10 13:36:30|5861.19|5860.49|5862.44|5861.74|5862.69|5861.99|5860.69|5859.99|414
1736516200000|2025-01-10 13:36:40|5862.69|5861.99|5865.19|5864.49|5865.44|5864.74|5862.44|5861.74|804
1736516210000|2025-01-10 13:36:50|5865.06|5864.36|5867.06|5866.36|5867.94|5867.24|5864.44|5863.74|1283
1736516220000|2025-01-10 13:37:00|5867.44|5866.74|5868.44|5867.74|5868.69|5867.99|5866.69|5865.99|1618
1736516230000|2025-01-10 13:37:10|5868.69|5867.99|5866.44|5865.74|5869.31|5868.61|5866.44|5865.74|695
1736516240000|2025-01-10 13:37:20|5865.44|5864.74|5863.69|5862.99|5865.44|5864.74|5863.19|5862.49|873
1736516250000|2025-01-10 13:37:30|5863.31|5862.61|5862.81|5862.11|5863.69|5862.99|5861.44|5860.74|659
1736516260000|2025-01-10 13:37:40|5862.69|5861.99|5862.44|5861.74|5863.19|5862.49|5861.44|5860.74|385
1736516270000|2025-01-10 13:37:50|5862.56|5861.86|5864.44|5863.74|5864.56|5863.86|5861.94|5861.24|564
1736516280000|2025-01-10 13:38:00|5864.56|5863.86|5860.19|5859.49|5864.56|5863.86|5859.69|5858.99|917
1736516290000|2025-01-10 13:38:10|5860.69|5859.99|5859.94|5859.24|5861.69|5860.99|5859.94|5859.24|420
1736516300000|2025-01-10 13:38:20|5859.69|5858.99|5858.31|5857.61|5859.69|5858.99|5857.44|5856.74|804
1736516310000|2025-01-10 13:38:30|5858.44|5857.74|5859.19|5858.49|5859.44|5858.74|5857.19|5856.49|1129
1736516320000|2025-01-10 13:38:40|5859.31|5858.61|5860.69|5859.99|5863.06|5862.36|5859.31|5858.61|655
1736516330000|2025-01-10 13:38:50|5860.56|5859.86|5861.31|5860.61|5861.69|5860.99|5860.19|5859.49|421
1736516340000|2025-01-10 13:39:00|5861.19|5860.49|5860.81|5860.11|5861.19|5860.49|5859.56|5858.86|482
1736516350000|2025-01-10 13:39:10|5860.69|5859.99|5861.81|5861.11|5862.31|5861.61|5859.94|5859.24|754
1736516360000|2025-01-10 13:39:20|5861.44|5860.74|5861.56|5860.86|5862.56|5861.86|5861.19|5860.49|295
1736516370000|2025-01-10 13:39:30|5861.69|5860.99|5864.19|5863.49|5864.31|5863.61|5861.44|5860.74|325
1736516380000|2025-01-10 13:39:40|5864.56|5863.86|5866.06|5865.36|5866.56|5865.86|5864.44|5863.74|914
1736516390000|2025-01-10 13:39:50|5865.94|5865.24|5867.19|5866.49|5867.31|5866.61|5864.19|5863.49|1569
1736516400000|2025-01-10 13:40:00|5867.81|5867.11|5868.44|5867.74|5868.69|5867.99|5866.81|5866.11|1664
1736516410000|2025-01-10 13:40:10|5868.19|5867.49|5867.69|5866.99|5868.44|5867.74|5866.94|5866.24|726
1736516420000|2025-01-10 13:40:20|5867.19|5866.49|5870.81|5870.11|5870.94|5870.24|5867.19|5866.49|663
1736516430000|2025-01-10 13:40:30|5870.69|5869.99|5869.69|5868.99|5870.81|5870.11|5868.69|5867.99|467
1736516440000|2025-01-10 13:40:40|5869.56|5868.86|5869.44|5868.74|5869.69|5868.99|5868.94|5868.24|201
1736516450000|2025-01-10 13:40:50|5869.69|5868.99|5872.06|5871.36|5872.44|5871.74|5869.69|5868.99|1258
1736516460000|2025-01-10 13:41:00|5871.69|5870.99|5872.06|5871.36|5872.19|5871.49|5870.19|5869.49|546
1736516470000|2025-01-10 13:41:10|5872.19|5871.49|5873.19|5872.49|5873.19|5872.49|5871.19|5870.49|470
1736516480000|2025-01-10 13:41:20|5873.44|5872.74|5872.44|5871.74|5873.56|5872.86|5871.94|5871.24|503
1736516490000|2025-01-10 13:41:30|5872.94|5872.24|5870.44|5869.74|5873.44|5872.74|5870.44|5869.74|524
1736516500000|2025-01-10 13:41:40|5870.94|5870.24|5872.06|5871.36|5872.19|5871.49|5870.94|5870.24|238
1736516510000|2025-01-10 13:41:50|5872.31|5871.61|5872.19|5871.49|5872.44|5871.74|5871.19|5870.49|390
1736516520000|2025-01-10 13:42:00|5872.06|5871.36|5871.69|5870.99|5873.06|5872.36|5871.31|5870.61|358
1736516530000|2025-01-10 13:42:10|5871.81|5871.11|5871.69|5870.99|5872.81|5872.11|5871.69|5870.99|356
1736516540000|2025-01-10 13:42:20|5871.44|5870.74|5868.81|5868.11|5871.44|5870.74|5868.31|5867.61|492
1736516550000|2025-01-10 13:42:30|5868.69|5867.99|5869.44|5868.74|5869.44|5868.74|5868.44|5867.74|171
1736516560000|2025-01-10 13:42:40|5869.56|5868.86|5870.19|5869.49|5870.94|5870.24|5869.44|5868.74|308
1736516570000|2025-01-10 13:42:50|5869.94|5869.24|5871.44|5870.74|5872.19|5871.49|5869.44|5868.74|333
1736516580000|2025-01-10 13:43:00|5871.19|5870.49|5870.31|5869.61|5871.81|5871.11|5869.19|5868.49|443
1736516590000|2025-01-10 13:43:10|5870.56|5869.86|5869.69|5868.99|5872.06|5871.36|5869.69|5868.99|413
1736516600000|2025-01-10 13:43:20|5869.44|5868.74|5866.94|5866.24|5869.94|5869.24|5866.94|5866.24|468
1736516610000|2025-01-10 13:43:30|5867.19|5866.49|5866.44|5865.74|5868.44|5867.74|5865.06|5864.36|871
1736516620000|2025-01-10 13:43:40|5867.06|5866.36|5867.19|5866.49|5867.94|5867.24|5865.94|5865.24|348
1736516630000|2025-01-10 13:43:50|5867.31|5866.61|5867.06|5866.36|5869.44|5868.74|5866.44|5865.74|483
1736516640000|2025-01-10 13:44:00|5867.56|5866.86|5867.94|5867.24|5868.19|5867.49|5866.69|5865.99|320
1736516650000|2025-01-10 13:44:10|5868.19|5867.49|5867.19|5866.49|5868.19|5867.49|5866.94|5866.24|465
1736516660000|2025-01-10 13:44:20|5867.06|5866.36|5868.31|5867.61|5868.69|5867.99|5867.06|5866.36|277
1736516670000|2025-01-10 13:44:30|5868.56|5867.86|5865.56|5864.86|5868.81|5868.11|5865.44|5864.74|385
1736516680000|2025-01-10 13:44:40|5865.69|5864.99|5868.19|5867.49|5868.19|5867.49|5865.69|5864.99|310
1736516690000|2025-01-10 13:44:50|5867.81|5867.11|5865.94|5865.24|5867.94|5867.24|5865.81|5865.11|351
1736516700000|2025-01-10 13:45:00|5865.69|5864.99|5867.94|5867.24|5867.94|5867.24|5864.81|5864.11|516
1736516710000|2025-01-10 13:45:10|5867.44|5866.74|5866.69|5865.99|5867.44|5866.74|5866.69|5865.99|237
1736516720000|2025-01-10 13:45:20|5866.94|5866.24|5867.31|5866.61|5867.44|5866.74|5866.44|5865.74|137
1736516730000|2025-01-10 13:45:30|5867.44|5866.74|5869.94|5869.24|5871.19|5870.49|5867.31|5866.61|542
1736516740000|2025-01-10 13:45:40|5869.81|5869.11|5868.81|5868.11|5870.94|5870.24|5868.69|5867.99|779
1736516750000|2025-01-10 13:45:50|5868.69|5867.99|5871.31|5870.61|5871.56|5870.86|5868.69|5867.99|394
1736516760000|2025-01-10 13:46:00|5871.19|5870.49|5871.94|5871.24|5871.94|5871.24|5870.44|5869.74|258
1736516770000|2025-01-10 13:46:10|5871.56|5870.86|5871.56|5870.86|5872.69|5871.99|5870.69|5869.99|847
1736516780000|2025-01-10 13:46:20|5871.94|5871.24|5869.56|5868.86|5872.19|5871.49|5869.44|5868.74|288
1736516790000|2025-01-10 13:46:30|5870.31|5869.61|5870.44|5869.74|5871.44|5870.74|5870.06|5869.36|329
1736516800000|2025-01-10 13:46:40|5870.31|5869.61|5869.81|5869.11|5870.81|5870.11|5869.19|5868.49|238
1736516810000|2025-01-10 13:46:50|5869.94|5869.24|5868.69|5867.99|5869.94|5869.24|5868.19|5867.49|531
1736516820000|2025-01-10 13:47:00|5868.19|5867.49|5864.44|5863.74|5868.19|5867.49|5864.19|5863.49|945
1736516830000|2025-01-10 13:47:10|5864.56|5863.86|5864.69|5863.99|5865.31|5864.61|5863.19|5862.49|819
1736516840000|2025-01-10 13:47:20|5864.19|5863.49|5866.94|5866.24|5866.94|5866.24|5864.19|5863.49|544
1736516850000|2025-01-10 13:47:30|5867.06|5866.36|5864.19|5863.49|5867.19|5866.49|5863.69|5862.99|354
1736516860000|2025-01-10 13:47:40|5864.31|5863.61|5863.94|5863.24|5864.81|5864.11|5863.81|5863.11|188
1736516870000|2025-01-10 13:47:50|5863.81|5863.11|5862.69|5861.99|5864.81|5864.11|5862.44|5861.74|279
1736516880000|2025-01-10 13:48:00|5862.56|5861.86|5861.94|5861.24|5863.19|5862.49|5861.44|5860.74|480
1736516890000|2025-01-10 13:48:10|5861.81|5861.11|5863.19|5862.49|5864.56|5863.86|5861.69|5860.99|589
1736516900000|2025-01-10 13:48:20|5862.94|5862.24|5862.44|5861.74|5862.94|5862.24|5861.56|5860.86|233
1736516910000|2025-01-10 13:48:30|5862.31|5861.61|5864.81|5864.11|5864.81|5864.11|5862.31|5861.61|467
1736516920000|2025-01-10 13:48:40|5865.31|5864.61|5863.69|5862.99|5865.44|5864.74|5863.56|5862.86|463
1736516930000|2025-01-10 13:48:50|5863.81|5863.11|5865.81|5865.11|5865.94|5865.24|5863.81|5863.11|316
1736516940000|2025-01-10 13:49:00|5865.69|5864.99|5859.56|5858.86|5865.69|5864.99|5859.56|5858.86|963
1736516950000|2025-01-10 13:49:10|5859.19|5858.49|5861.06|5860.36|5861.06|5860.36|5858.94|5858.24|660
1736516960000|2025-01-10 13:49:20|5861.19|5860.49|5862.69|5861.99|5862.94|5862.24|5860.44|5859.74|656
1736516970000|2025-01-10 13:49:30|5862.94|5862.24|5865.44|5864.74|5865.44|5864.74|5862.94|5862.24|466
1736516980000|2025-01-10 13:49:40|5865.19|5864.49|5867.06|5866.36|5867.06|5866.36|5864.94|5864.24|333
1736516990000|2025-01-10 13:49:50|5867.19|5866.49|5865.19|5864.49|5867.19|5866.49|5865.19|5864.49|530
1736517000000|2025-01-10 13:50:00|5865.06|5864.36|5861.81|5861.11|5865.06|5864.36|5861.56|5860.86|885
1736517010000|2025-01-10 13:50:10|5862.06|5861.36|5863.06|5862.36|5863.19|5862.49|5862.06|5861.36|204
1736517020000|2025-01-10 13:50:20|5863.19|5862.49|5863.19|5862.49|5863.94|5863.24|5862.69|5861.99|98
1736517030000|2025-01-10 13:50:30|5863.06|5862.36|5862.81|5862.11|5863.19|5862.49|5862.31|5861.61|72
1736517040000|2025-01-10 13:50:40|5862.69|5861.99|5862.44|5861.74|5862.94|5862.24|5861.69|5860.99|287
1736517050000|2025-01-10 13:50:50|5862.69|5861.99|5861.69|5860.99|5862.69|5861.99|5861.69|5860.99|286
1736517060000|2025-01-10 13:51:00|5861.19|5860.49|5860.19|5859.49|5861.44|5860.74|5859.44|5858.74|678
1736517070000|2025-01-10 13:51:10|5860.31|5859.61|5860.81|5860.11|5861.06|5860.36|5859.19|5858.49|434
1736517080000|2025-01-10 13:51:20|5860.69|5859.99|5860.44|5859.74|5861.19|5860.49|5859.94|5859.24|217
1736517090000|2025-01-10 13:51:30|5860.19|5859.49|5858.44|5857.74|5860.44|5859.74|5857.69|5856.99|672
1736517100000|2025-01-10 13:51:40|5858.19|5857.49|5858.06|5857.36|5858.56|5857.86|5857.31|5856.61|269
1736517110000|2025-01-10 13:51:50|5857.81|5857.11|5858.56|5857.86|5859.94|5859.24|5857.81|5857.11|437
1736517120000|2025-01-10 13:52:00|5858.44|5857.74|5858.19|5857.49|5859.19|5858.49|5857.94|5857.24|334
1736517130000|2025-01-10 13:52:10|5857.94|5857.24|5859.56|5858.86|5859.69|5858.99|5857.19|5856.49|353
1736517140000|2025-01-10 13:52:20|5859.44|5858.74|5860.06|5859.36|5860.19|5859.49|5859.31|5858.61|145
1736517150000|2025-01-10 13:52:30|5859.81|5859.11|5859.06|5858.36|5862.19|5861.49|5858.94|5858.24|606
1736517160000|2025-01-10 13:52:40|5858.94|5858.24|5860.06|5859.36|5860.44|5859.74|5858.94|5858.24|642
1736517170000|2025-01-10 13:52:50|5859.94|5859.24|5860.19|5859.49|5860.69|5859.99|5859.44|5858.74|216
1736517180000|2025-01-10 13:53:00|5859.94|5859.24|5860.69|5859.99|5860.94|5860.24|5859.56|5858.86|119
1736517190000|2025-01-10 13:53:10|5860.81|5860.11|5862.94|5862.24|5863.31|5862.61|5859.56|5858.86|704
1736517200000|2025-01-10 13:53:20|5863.19|5862.49|5864.06|5863.36|5864.06|5863.36|5862.44|5861.74|286
1736517210000|2025-01-10 13:53:30|5864.19|5863.49|5863.19|5862.49|5864.94|5864.24|5862.81|5862.11|395
1736517220000|2025-01-10 13:53:40|5863.31|5862.61|5864.69|5863.99|5864.69|5863.99|5863.06|5862.36|145
1736517230000|2025-01-10 13:53:50|5864.44|5863.74|5865.06|5864.36|5865.69|5864.99|5863.69|5862.99|314
1736517240000|2025-01-10 13:54:00|5865.31|5864.61|5867.31|5866.61|5867.44|5866.74|5865.19|5864.49|290
1736517250000|2025-01-10 13:54:10|5867.19|5866.49|5867.19|5866.49|5867.69|5866.99|5867.06|5866.36|187
1736517260000|2025-01-10 13:54:20|5867.31|5866.61|5868.31|5867.61|5868.44|5867.74|5867.06|5866.36|251
1736517270000|2025-01-10 13:54:30|5868.19|5867.49|5867.06|5866.36|5868.19|5867.49|5866.94|5866.24|120
1736517280000|2025-01-10 13:54:40|5867.19|5866.49|5866.94|5866.24|5867.81|5867.11|5866.69|5865.99|197
1736517290000|2025-01-10 13:54:50|5867.06|5866.36|5869.19|5868.49|5869.19|5868.49|5867.06|5866.36|335
1736517300000|2025-01-10 13:55:00|5868.94|5868.24|5868.94|5868.24|5869.19|5868.49|5868.06|5867.36|248
1736517310000|2025-01-10 13:55:10|5868.81|5868.11|5868.56|5867.86|5868.81|5868.11|5867.69|5866.99|263
1736517320000|2025-01-10 13:55:20|5868.44|5867.74|5867.69|5866.99|5868.69|5867.99|5867.44|5866.74|201
1736517330000|2025-01-10 13:55:30|5867.81|5867.11|5867.69|5866.99|5868.56|5867.86|5867.31|5866.61|283
1736517340000|2025-01-10 13:55:40|5867.56|5866.86|5867.81|5867.11|5867.94|5867.24|5867.06|5866.36|156
1736517350000|2025-01-10 13:55:50|5867.69|5866.99|5866.44|5865.74|5868.19|5867.49|5866.44|5865.74|203
1736517360000|2025-01-10 13:56:00|5865.69|5864.99|5864.19|5863.49|5865.69|5864.99|5863.94|5863.24|420
1736517370000|2025-01-10 13:56:10|5864.31|5863.61|5865.19|5864.49|5866.19|5865.49|5863.94|5863.24|342
1736517380000|2025-01-10 13:56:20|5864.94|5864.24|5864.69|5863.99|5866.19|5865.49|5864.69|5863.99|183
1736517390000|2025-01-10 13:56:30|5864.44|5863.74|5865.19|5864.49|5865.44|5864.74|5864.44|5863.74|142
1736517400000|2025-01-10 13:56:40|5865.31|5864.61|5865.94|5865.24|5866.44|5865.74|5865.19|5864.49|288
1736517410000|2025-01-10 13:56:50|5866.06|5865.36|5867.06|5866.36|5867.06|5866.36|5865.81|5865.11|127
1736517420000|2025-01-10 13:57:00|5866.94|5866.24|5868.44|5867.74|5868.44|5867.74|5866.44|5865.74|321
1736517430000|2025-01-10 13:57:10|5868.31|5867.61|5865.06|5864.36|5868.44|5867.74|5864.56|5863.86|353
1736517440000|2025-01-10 13:57:20|5865.19|5864.49|5866.94|5866.24|5866.94|5866.24|5865.19|5864.49|400
1736517450000|2025-01-10 13:57:30|5866.81|5866.11|5865.94|5865.24|5867.19|5866.49|5865.44|5864.74|208
1736517460000|2025-01-10 13:57:40|5865.81|5865.11|5865.69|5864.99|5865.94|5865.24|5864.94|5864.24|126
1736517470000|2025-01-10 13:57:50|5865.56|5864.86|5865.94|5865.24|5866.56|5865.86|5865.44|5864.74|195
1736517480000|2025-01-10 13:58:00|5865.69|5864.99|5865.69|5864.99|5865.94|5865.24|5865.19|5864.49|204
1736517490000|2025-01-10 13:58:10|5865.44|5864.74|5866.19|5865.49|5866.44|5865.74|5865.44|5864.74|233
1736517500000|2025-01-10 13:58:20|5866.31|5865.61|5865.69|5864.99|5866.69|5865.99|5865.19|5864.49|233
1736517510000|2025-01-10 13:58:30|5865.81|5865.11|5866.94|5866.24|5866.94|5866.24|5865.44|5864.74|124
1736517520000|2025-01-10 13:58:40|5867.31|5866.61|5865.94|5865.24|5867.44|5866.74|5865.69|5864.99|115
1736517530000|2025-01-10 13:58:50|5866.19|5865.49|5866.69|5865.99|5866.69|5865.99|5865.69|5864.99|110
1736517540000|2025-01-10 13:59:00|5866.94|5866.24|5864.69|5863.99|5867.19|5866.49|5864.69|5863.99|279
1736517550000|2025-01-10 13:59:10|5864.56|5863.86|5864.44|5863.74|5864.69|5863.99|5863.69|5862.99|109
1736517560000|2025-01-10 13:59:20|5864.19|5863.49|5864.81|5864.11|5864.94|5864.24|5863.69|5862.99|107
1736517570000|2025-01-10 13:59:30|5864.94|5864.24|5865.69|5864.99|5865.94|5865.24|5864.94|5864.24|179
1736517580000|2025-01-10 13:59:40|5865.81|5865.11|5864.19|5863.49|5866.19|5865.49|5864.19|5863.49|192
1736517590000|2025-01-10 13:59:50|5863.94|5863.24|5862.94|5862.24|5864.06|5863.36|5862.44|5861.74|328
1736517600000|2025-01-10 14:00:00|5862.81|5862.11|5863.44|5862.74|5863.44|5862.74|5860.94|5860.24|701
1736517610000|2025-01-10 14:00:10|5863.81|5863.11|5862.69|5861.99|5864.94|5864.24|5862.31|5861.61|303
1736517620000|2025-01-10 14:00:20|5862.44|5861.74|5860.69|5859.99|5862.44|5861.74|5860.69|5859.99|420
1736517630000|2025-01-10 14:00:30|5860.44|5859.74|5856.94|5856.24|5860.44|5859.74|5856.69|5855.99|1213
1736517640000|2025-01-10 14:00:40|5857.19|5856.49|5856.56|5855.86|5857.44|5856.74|5856.56|5855.86|1107
1736517650000|2025-01-10 14:00:50|5856.69|5855.99|5857.31|5856.61|5857.94|5857.24|5856.44|5855.74|545
1736517660000|2025-01-10 14:01:00|5857.19|5856.49|5857.94|5857.24|5858.69|5857.99|5857.19|5856.49|387
1736517670000|2025-01-10 14:01:10|5858.69|5857.99|5858.69|5857.99|5858.94|5858.24|5857.94|5857.24|392
1736517680000|2025-01-10 14:01:20|5858.94|5858.24|5860.19|5859.49|5860.69|5859.99|5858.56|5857.86|574
1736517690000|2025-01-10 14:01:30|5860.44|5859.74|5861.06|5860.36|5861.19|5860.49|5859.94|5859.24|172
1736517700000|2025-01-10 14:01:40|5860.94|5860.24|5860.44|5859.74|5861.31|5860.61|5860.44|5859.74|198
1736517710000|2025-01-10 14:01:50|5860.19|5859.49|5860.69|5859.99|5861.44|5860.74|5860.19|5859.49|116
1736517720000|2025-01-10 14:02:00|5860.81|5860.11|5863.94|5863.24|5864.81|5864.11|5860.69|5859.99|458
1736517730000|2025-01-10 14:02:10|5863.81|5863.11|5864.44|5863.74|5864.56|5863.86|5863.44|5862.74|183
1736517740000|2025-01-10 14:02:20|5864.19|5863.49|5865.69|5864.99|5865.69|5864.99|5864.19|5863.49|241
1736517750000|2025-01-10 14:02:30|5865.56|5864.86|5866.44|5865.74|5867.69|5866.99|5865.56|5864.86|346
1736517760000|2025-01-10 14:02:40|5866.31|5865.61|5866.56|5865.86|5866.69|5865.99|5866.19|5865.49|141
1736517770000|2025-01-10 14:02:50|5866.44|5865.74|5866.94|5866.24|5866.94|5866.24|5866.19|5865.49|175
1736517780000|2025-01-10 14:03:00|5866.69|5865.99|5865.44|5864.74|5866.94|5866.24|5865.19|5864.49|273
1736517790000|2025-01-10 14:03:10|5865.69|5864.99|5866.69|5865.99|5866.94|5866.24|5865.69|5864.99|200
1736517800000|2025-01-10 14:03:20|5866.19|5865.49|5865.19|5864.49|5866.19|5865.49|5864.44|5863.74|154
1736517810000|2025-01-10 14:03:30|5865.06|5864.36|5867.44|5866.74|5867.56|5866.86|5865.06|5864.36|277
1736517820000|2025-01-10 14:03:40|5867.19|5866.49|5866.69|5865.99|5867.31|5866.61|5866.56|5865.86|73
1736517830000|2025-01-10 14:03:50|5867.06|5866.36|5867.94|5867.24|5868.31|5867.61|5866.94|5866.24|298
1736517840000|2025-01-10 14:04:00|5868.19|5867.49|5867.44|5866.74|5868.19|5867.49|5866.31|5865.61|173
1736517850000|2025-01-10 14:04:10|5867.31|5866.61|5867.69|5866.99|5868.44|5867.74|5866.69|5865.99|145
1736517860000|2025-01-10 14:04:20|5867.94|5867.24|5867.44|5866.74|5867.94|5867.24|5867.19|5866.49|91
1736517870000|2025-01-10 14:04:30|5867.56|5866.86|5867.44|5866.74|5867.69|5866.99|5866.69|5865.99|143
1736517880000|2025-01-10 14:04:40|5867.69|5866.99|5868.06|5867.36|5868.19|5867.49|5867.19|5866.49|114
1736517890000|2025-01-10 14:04:50|5868.19|5867.49|5872.19|5871.49|5872.19|5871.49|5868.19|5867.49|767
1736517900000|2025-01-10 14:05:00|5871.44|5870.74|5871.44|5870.74|5871.69|5870.99|5869.69|5868.99|531
1736517910000|2025-01-10 14:05:10|5871.19|5870.49|5870.81|5870.11|5871.19|5870.49|5870.69|5869.99|146
1736517920000|2025-01-10 14:05:20|5870.69|5869.99|5869.19|5868.49|5870.81|5870.11|5868.56|5867.86|484
1736517930000|2025-01-10 14:05:30|5869.06|5868.36|5868.31|5867.61|5869.06|5868.36|5866.94|5866.24|480
1736517940000|2025-01-10 14:05:40|5868.19|5867.49|5869.94|5869.24|5869.94|5869.24|5867.94|5867.24|242
1736517950000|2025-01-10 14:05:50|5870.06|5869.36|5868.81|5868.11|5870.06|5869.36|5868.69|5867.99|295
1736517960000|2025-01-10 14:06:00|5868.69|5867.99|5870.94|5870.24|5870.94|5870.24|5868.56|5867.86|210
1736517970000|2025-01-10 14:06:10|5870.81|5870.11|5870.69|5869.99|5871.69|5870.99|5870.69|5869.99|271
1736517980000|2025-01-10 14:06:20|5870.56|5869.86|5870.81|5870.11|5870.94|5870.24|5869.81|5869.11|136
1736517990000|2025-01-10 14:06:30|5870.94|5870.24|5872.94|5872.24|5873.19|5872.49|5870.69|5869.99|292
1736518000000|2025-01-10 14:06:40|5872.69|5871.99|5872.06|5871.36|5872.69|5871.99|5871.31|5870.61|228
1736518010000|2025-01-10 14:06:50|5872.19|5871.49|5871.31|5870.61|5872.19|5871.49|5871.31|5870.61|255
1736518020000|2025-01-10 14:07:00|5871.69|5870.99|5871.94|5871.24|5872.44|5871.74|5870.81|5870.11|253
1736518030000|2025-01-10 14:07:10|5872.06|5871.36|5870.19|5869.49|5872.44|5871.74|5870.19|5869.49|383
1736518040000|2025-01-10 14:07:20|5870.44|5869.74|5871.19|5870.49|5871.56|5870.86|5870.19|5869.49|205
1736518050000|2025-01-10 14:07:30|5870.94|5870.24|5871.19|5870.49|5871.69|5870.99|5870.69|5869.99|129
1736518060000|2025-01-10 14:07:40|5870.94|5870.24|5871.19|5870.49|5871.19|5870.49|5870.81|5870.11|62
1736518070000|2025-01-10 14:07:50|5871.06|5870.36|5871.81|5871.11|5871.94|5871.24|5870.94|5870.24|75
1736518080000|2025-01-10 14:08:00|5871.69|5870.99|5871.69|5870.99|5872.06|5871.36|5870.94|5870.24|154
1736518090000|2025-01-10 14:08:10|5871.56|5870.86|5872.06|5871.36|5872.19|5871.49|5871.19|5870.49|242
1736518100000|2025-01-10 14:08:20|5871.94|5871.24|5872.31|5871.61|5872.44|5871.74|5871.69|5870.99|97
1736518110000|2025-01-10 14:08:30|5872.19|5871.49|5872.69|5871.99|5872.69|5871.99|5871.94|5871.24|130
1736518120000|2025-01-10 14:08:40|5872.94|5872.24|5875.56|5874.86|5875.94|5875.24|5872.81|5872.11|1261
1736518130000|2025-01-10 14:08:50|5875.69|5874.99|5874.31|5873.61|5875.69|5874.99|5874.31|5873.61|368
1736518140000|2025-01-10 14:09:00|5874.44|5873.74|5873.69|5872.99|5874.69|5873.99|5873.44|5872.74|568
1736518150000|2025-01-10 14:09:10|5873.81|5873.11|5874.19|5873.49|5874.69|5873.99|5873.81|5873.11|224
1736518160000|2025-01-10 14:09:20|5874.31|5873.61|5872.19|5871.49|5874.31|5873.61|5872.19|5871.49|380
1736518170000|2025-01-10 14:09:30|5871.94|5871.24|5871.81|5871.11|5871.94|5871.24|5870.69|5869.99|581
1736518180000|2025-01-10 14:09:40|5871.69|5870.99|5872.31|5871.61|5872.44|5871.74|5871.19|5870.49|275
1736518190000|2025-01-10 14:09:50|5872.44|5871.74|5873.19|5872.49|5873.19|5872.49|5871.94|5871.24|157
1736518200000|2025-01-10 14:10:00|5873.44|5872.74|5872.69|5871.99|5873.69|5872.99|5872.19|5871.49|179
1736518210000|2025-01-10 14:10:10|5872.81|5872.11|5874.19|5873.49|5874.69|5873.99|5872.81|5872.11|386
1736518220000|2025-01-10 14:10:20|5874.06|5873.36|5873.94|5873.24|5874.19|5873.49|5873.44|5872.74|173
1736518230000|2025-01-10 14:10:30|5874.06|5873.36|5875.19|5874.49|5875.31|5874.61|5873.69|5872.99|172
1736518240000|2025-01-10 14:10:40|5875.31|5874.61|5873.69|5872.99|5875.44|5874.74|5873.69|5872.99|310
1736518250000|2025-01-10 14:10:50|5873.94|5873.24|5875.56|5874.86|5875.56|5874.86|5873.69|5872.99|177
1736518260000|2025-01-10 14:11:00|5875.44|5874.74|5874.44|5873.74|5875.69|5874.99|5874.44|5873.74|177
1736518270000|2025-01-10 14:11:10|5874.19|5873.49|5874.19|5873.49|5874.19|5873.49|5873.19|5872.49|215
1736518280000|2025-01-10 14:11:20|5874.06|5873.36|5873.69|5872.99|5874.19|5873.49|5873.44|5872.74|103
1736518290000|2025-01-10 14:11:30|5873.56|5872.86|5872.94|5872.24|5873.56|5872.86|5872.69|5871.99|448
1736518300000|2025-01-10 14:11:40|5873.06|5872.36|5873.56|5872.86|5873.56|5872.86|5872.69|5871.99|81
1736518310000|2025-01-10 14:11:50|5873.44|5872.74|5873.44|5872.74|5873.44|5872.74|5873.19|5872.49|70
1736518320000|2025-01-10 14:12:00|5873.19|5872.49|5872.19|5871.49|5873.44|5872.74|5872.19|5871.49|133
1736518330000|2025-01-10 14:12:10|5872.31|5871.61|5872.19|5871.49|5872.69|5871.99|5871.94|5871.24|91
1736518340000|2025-01-10 14:12:20|5871.81|5871.11|5873.94|5873.24|5874.19|5873.49|5871.19|5870.49|407
1736518350000|2025-01-10 14:12:30|5874.44|5873.74|5875.19|5874.49|5875.94|5875.24|5874.31|5873.61|543
1736518360000|2025-01-10 14:12:40|5875.31|5874.61|5875.44|5874.74|5875.44|5874.74|5874.06|5873.36|239
1736518370000|2025-01-10 14:12:50|5875.19|5874.49|5875.69|5874.99|5875.69|5874.99|5874.69|5873.99|386
1736518380000|2025-01-10 14:13:00|5875.44|5874.74|5875.44|5874.74|5875.69|5874.99|5874.81|5874.11|227
1736518390000|2025-01-10 14:13:10|5875.31|5874.61|5875.44|5874.74|5875.94|5875.24|5874.94|5874.24|208
1736518400000|2025-01-10 14:13:20|5875.19|5874.49|5875.44|5874.74|5875.44|5874.74|5874.94|5874.24|132
1736518410000|2025-01-10 14:13:30|5875.31|5874.61|5874.69|5873.99|5875.56|5874.86|5874.69|5873.99|213
1736518420000|2025-01-10 14:13:40|5874.94|5874.24|5875.94|5875.24|5875.94|5875.24|5874.69|5873.99|465
1736518430000|2025-01-10 14:13:50|5875.69|5874.99|5874.19|5873.49|5875.94|5875.24|5874.19|5873.49|317
1736518440000|2025-01-10 14:14:00|5873.94|5873.24|5874.69|5873.99|5874.81|5874.11|5873.94|5873.24|160
1736518450000|2025-01-10 14:14:10|5874.81|5874.11|5874.44|5873.74|5875.06|5874.36|5874.19|5873.49|169
1736518460000|2025-01-10 14:14:20|5874.69|5873.99|5873.94|5873.24|5874.69|5873.99|5873.94|5873.24|63
1736518470000|2025-01-10 14:14:30|5874.06|5873.36|5872.81|5872.11|5874.06|5873.36|5872.81|5872.11|257
1736518480000|2025-01-10 14:14:40|5872.94|5872.24|5872.94|5872.24|5873.06|5872.36|5872.19|5871.49|113
1736518490000|2025-01-10 14:14:50|5873.19|5872.49|5874.56|5873.86|5874.69|5873.99|5873.19|5872.49|201
1736518500000|2025-01-10 14:15:00|5874.44|5873.74|5875.19|5874.49|5875.19|5874.49|5874.06|5873.36|250
1736518510000|2025-01-10 14:15:10|5875.06|5874.36|5875.19|5874.49|5875.94|5875.24|5874.69|5873.99|296
1736518520000|2025-01-10 14:15:20|5875.31|5874.61|5875.06|5874.36|5875.44|5874.74|5874.81|5874.11|99
1736518530000|2025-01-10 14:15:30|5875.19|5874.49|5875.69|5874.99|5875.94|5875.24|5874.94|5874.24|138
1736518540000|2025-01-10 14:15:40|5875.44|5874.74|5875.81|5875.11|5875.94|5875.24|5875.19|5874.49|137
1736518550000|2025-01-10 14:15:50|5875.94|5875.24|5876.06|5875.36|5876.31|5875.61|5875.69|5874.99|362
1736518560000|2025-01-10 14:16:00|5876.19|5875.49|5876.19|5875.49|5876.19|5875.49|5875.69|5874.99|177
1736518570000|2025-01-10 14:16:10|5876.44|5875.74|5875.44|5874.74|5876.44|5875.74|5875.44|5874.74|390
1736518580000|2025-01-10 14:16:20|5875.69|5874.99|5875.44|5874.74|5875.81|5875.11|5875.31|5874.61|115
1736518590000|2025-01-10 14:16:30|5875.56|5874.86|5877.06|5876.36|5877.44|5876.74|5875.56|5874.86|821
1736518600000|2025-01-10 14:16:40|5876.94|5876.24|5877.94|5877.24|5877.94|5877.24|5876.44|5875.74|825
1736518610000|2025-01-10 14:16:50|5878.19|5877.49|5878.19|5877.49|5878.94|5878.24|5877.94|5877.24|509
1736518620000|2025-01-10 14:17:00|5878.06|5877.36|5878.69|5877.99|5878.69|5877.99|5877.94|5877.24|398
1736518630000|2025-01-10 14:17:10|5878.94|5878.24|5878.69|5877.99|5878.94|5878.24|5878.69|5877.99|233
1736518640000|2025-01-10 14:17:20|5878.94|5878.24|5877.94|5877.24|5878.94|5878.24|5877.69|5876.99|295
1736518650000|2025-01-10 14:17:30|5878.19|5877.49|5878.69|5877.99|5878.94|5878.24|5877.94|5877.24|214
1736518660000|2025-01-10 14:17:40|5878.94|5878.24|5876.94|5876.24|5878.94|5878.24|5876.94|5876.24|237
1736518670000|2025-01-10 14:17:50|5877.19|5876.49|5876.19|5875.49|5877.19|5876.49|5876.19|5875.49|361
1736518680000|2025-01-10 14:18:00|5876.44|5875.74|5875.69|5874.99|5876.44|5875.74|5875.06|5874.36|487
1736518690000|2025-01-10 14:18:10|5875.44|5874.74|5875.81|5875.11|5876.19|5875.49|5875.19|5874.49|266
1736518700000|2025-01-10 14:18:20|5875.69|5874.99|5876.44|5875.74|5876.81|5876.11|5875.44|5874.74|249
1736518710000|2025-01-10 14:18:30|5876.56|5875.86|5877.19|5876.49|5877.69|5876.99|5876.19|5875.49|321
1736518720000|2025-01-10 14:18:40|5877.44|5876.74|5876.94|5876.24|5877.44|5876.74|5876.44|5875.74|246
1736518730000|2025-01-10 14:18:50|5877.19|5876.49|5877.56|5876.86|5877.69|5876.99|5877.06|5876.36|168
1736518740000|2025-01-10 14:19:00|5877.44|5876.74|5876.94|5876.24|5877.44|5876.74|5876.69|5875.99|139
1736518750000|2025-01-10 14:19:10|5876.69|5875.99|5876.94|5876.24|5877.19|5876.49|5876.44|5875.74|184
1736518760000|2025-01-10 14:19:20|5877.19|5876.49|5877.19|5876.49|5877.19|5876.49|5876.44|5875.74|102
1736518770000|2025-01-10 14:19:30|5876.94|5876.24|5876.69|5875.99|5877.06|5876.36|5876.19|5875.49|327
1736518780000|2025-01-10 14:19:40|5876.56|5875.86|5876.44|5875.74|5876.69|5875.99|5876.19|5875.49|112
1736518790000|2025-01-10 14:19:50|5876.19|5875.49|5874.94|5874.24|5876.44|5875.74|5874.69|5873.99|220
1736518800000|2025-01-10 14:20:00|5874.69|5873.99|5875.94|5875.24|5876.19|5875.49|5874.19|5873.49|285
1736518810000|2025-01-10 14:20:10|5875.69|5874.99|5876.19|5875.49|5876.44|5875.74|5875.44|5874.74|160
1736518820000|2025-01-10 14:20:20|5876.31|5875.61|5876.06|5875.36|5876.44|5875.74|5875.69|5874.99|121
1736518830000|2025-01-10 14:20:30|5876.19|5875.49|5876.44|5875.74|5876.56|5875.86|5876.19|5875.49|111
1736518840000|2025-01-10 14:20:40|5876.56|5875.86|5875.94|5875.24|5876.69|5875.99|5875.94|5875.24|89
1736518850000|2025-01-10 14:20:50|5876.06|5875.36|5874.69|5873.99|5876.19|5875.49|5874.19|5873.49|367
1736518860000|2025-01-10 14:21:00|5874.94|5874.24|5875.19|5874.49|5875.81|5875.11|5874.94|5874.24|293
1736518870000|2025-01-10 14:21:10|5874.94|5874.24|5875.69|5874.99|5875.81|5875.11|5874.69|5873.99|512
1736518880000|2025-01-10 14:21:20|5876.06|5875.36|5875.44|5874.74|5876.44|5875.74|5875.44|5874.74|305
1736518890000|2025-01-10 14:21:30|5875.69|5874.99|5876.19|5875.49|5876.19|5875.49|5875.69|5874.99|85
1736518900000|2025-01-10 14:21:40|5876.44|5875.74|5875.94|5875.24|5876.44|5875.74|5875.94|5875.24|220
1736518910000|2025-01-10 14:21:50|5875.44|5874.74|5875.94|5875.24|5876.19|5875.49|5875.44|5874.74|273
1736518920000|2025-01-10 14:22:00|5875.81|5875.11|5874.69|5873.99|5875.81|5875.11|5874.19|5873.49|153
1736518930000|2025-01-10 14:22:10|5874.56|5873.86|5873.94|5873.24|5874.94|5874.24|5873.94|5873.24|193
1736518940000|2025-01-10 14:22:20|5874.44|5873.74|5873.69|5872.99|5874.44|5873.74|5873.44|5872.74|226
1736518950000|2025-01-10 14:22:30|5873.81|5873.11|5874.44|5873.74|5874.69|5873.99|5873.69|5872.99|175
1736518960000|2025-01-10 14:22:40|5874.56|5873.86|5875.31|5874.61|5875.44|5874.74|5874.44|5873.74|139
1736518970000|2025-01-10 14:22:50|5875.44|5874.74|5874.69|5873.99|5875.69|5874.99|5874.69|5873.99|457
1736518980000|2025-01-10 14:23:00|5874.81|5874.11|5874.19|5873.49|5875.19|5874.49|5874.19|5873.49|158
1736518990000|2025-01-10 14:23:10|5874.44|5873.74|5874.06|5873.36|5874.69|5873.99|5874.06|5873.36|121
1736519000000|2025-01-10 14:23:20|5874.19|5873.49|5873.94|5873.24|5874.44|5873.74|5873.19|5872.49|510
1736519010000|2025-01-10 14:23:30|5873.69|5872.99|5874.19|5873.49|5874.19|5873.49|5873.06|5872.36|246
1736519020000|2025-01-10 14:23:40|5873.94|5873.24|5873.69|5872.99|5874.19|5873.49|5873.69|5872.99|131
1736519030000|2025-01-10 14:23:50|5873.44|5872.74|5872.44|5871.74|5873.56|5872.86|5872.44|5871.74|294
1736519040000|2025-01-10 14:24:00|5872.94|5872.24|5873.94|5873.24|5873.94|5873.24|5872.94|5872.24|262
1736519050000|2025-01-10 14:24:10|5873.44|5872.74|5873.44|5872.74|5873.94|5873.24|5872.94|5872.24|370
1736519060000|2025-01-10 14:24:20|5873.69|5872.99|5873.94|5873.24|5873.94|5873.24|5872.69|5871.99|177
1736519070000|2025-01-10 14:24:30|5874.19|5873.49|5874.69|5873.99|5874.69|5873.99|5873.44|5872.74|755
1736519080000|2025-01-10 14:24:40|5874.94|5874.24|5875.19|5874.49|5875.81|5875.11|5874.94|5874.24|381
1736519090000|2025-01-10 14:24:50|5874.94|5874.24|5875.69|5874.99|5875.69|5874.99|5874.94|5874.24|109
1736519100000|2025-01-10 14:25:00|5875.56|5874.86|5875.19|5874.49|5875.69|5874.99|5874.19|5873.49|435
1736519110000|2025-01-10 14:25:10|5875.44|5874.74|5875.69|5874.99|5876.56|5875.86|5875.19|5874.49|196
1736519120000|2025-01-10 14:25:20|5875.94|5875.24|5875.94|5875.24|5875.94|5875.24|5875.44|5874.74|168
1736519130000|2025-01-10 14:25:30|5876.06|5875.36|5876.56|5875.86|5876.56|5875.86|5875.94|5875.24|173
1736519140000|2025-01-10 14:25:40|5876.44|5875.74|5876.94|5876.24|5877.19|5876.49|5876.44|5875.74|338
1736519150000|2025-01-10 14:25:50|5877.19|5876.49|5875.69|5874.99|5877.19|5876.49|5875.56|5874.86|291
1736519160000|2025-01-10 14:26:00|5875.81|5875.11|5876.31|5875.61|5876.44|5875.74|5875.44|5874.74|156
1736519170000|2025-01-10 14:26:10|5876.19|5875.49|5876.69|5875.99|5876.69|5875.99|5876.19|5875.49|90
1736519180000|2025-01-10 14:26:20|5876.81|5876.11|5876.44|5875.74|5876.81|5876.11|5876.44|5875.74|103
1736519190000|2025-01-10 14:26:30|5876.19|5875.49|5875.31|5874.61|5876.44|5875.74|5874.94|5874.24|122
1736519200000|2025-01-10 14:26:40|5875.19|5874.49|5877.06|5876.36|5877.06|5876.36|5875.06|5874.36|237
1736519210000|2025-01-10 14:26:50|5876.94|5876.24|5875.19|5874.49|5876.94|5876.24|5875.19|5874.49|386
1736519220000|2025-01-10 14:27:00|5875.06|5874.36|5875.56|5874.86|5875.69|5874.99|5874.69|5873.99|306
1736519230000|2025-01-10 14:27:10|5875.44|5874.74|5874.69|5873.99|5875.56|5874.86|5874.44|5873.74|219
1736519240000|2025-01-10 14:27:20|5874.81|5874.11|5874.44|5873.74|5875.94|5875.24|5874.44|5873.74|210
1736519250000|2025-01-10 14:27:30|5874.69|5873.99|5873.94|5873.24|5874.94|5874.24|5873.94|5873.24|180
1736519260000|2025-01-10 14:27:40|5875.06|5874.36|5874.94|5874.24|5875.44|5874.74|5874.69|5873.99|246
1736519270000|2025-01-10 14:27:50|5874.81|5874.11|5872.44|5871.74|5874.81|5874.11|5871.94|5871.24|507
1736519280000|2025-01-10 14:28:00|5873.56|5872.86|5874.69|5873.99|5874.69|5873.99|5872.94|5872.24|406
1736519290000|2025-01-10 14:28:10|5874.94|5874.24|5875.69|5874.99|5875.94|5875.24|5874.94|5874.24|169
1736519300000|2025-01-10 14:28:20|5875.81|5875.11|5875.56|5874.86|5875.94|5875.24|5875.31|5874.61|196
1736519310000|2025-01-10 14:28:30|5875.94|5875.24|5876.94|5876.24|5877.44|5876.74|5875.94|5875.24|767
1736519320000|2025-01-10 14:28:40|5877.06|5876.36|5877.69|5876.99|5877.94|5877.24|5876.94|5876.24|761
1736519330000|2025-01-10 14:28:50|5877.94|5877.24|5879.19|5878.49|5879.31|5878.61|5877.94|5877.24|819
1736519340000|2025-01-10 14:29:00|5879.31|5878.61|5878.69|5877.99|5879.31|5878.61|5878.44|5877.74|425
1736519350000|2025-01-10 14:29:10|5878.44|5877.74|5878.44|5877.74|5878.94|5878.24|5877.69|5876.99|729
1736519360000|2025-01-10 14:29:20|5878.69|5877.99|5880.19|5879.49|5880.31|5879.61|5878.19|5877.49|1243
1736519370000|2025-01-10 14:29:30|5880.44|5879.74|5879.44|5878.74|5880.44|5879.74|5879.19|5878.49|393
1736519380000|2025-01-10 14:29:40|5879.56|5878.86|5879.81|5879.11|5879.94|5879.24|5879.44|5878.74|530
1736519390000|2025-01-10 14:29:50|5879.94|5879.24|5880.19|5879.49|5880.31|5879.61|5879.56|5878.86|527
1736519400000|2025-01-10 14:30:00|5880.09|5879.59|5878.59|5878.09|5880.84|5880.34|5876.84|5876.34|5222
1736519410000|2025-01-10 14:30:10|5878.84|5878.34|5875.34|5874.84|5878.84|5878.34|5875.09|5874.59|2070
1736519420000|2025-01-10 14:30:20|5875.09|5874.59|5875.34|5874.84|5876.59|5876.09|5874.71|5874.21|1807
1736519430000|2025-01-10 14:30:30|5874.96|5874.46|5873.84|5873.34|5875.34|5874.84|5873.84|5873.34|1599
1736519440000|2025-01-10 14:30:40|5874.09|5873.59|5871.59|5871.09|5875.59|5875.09|5871.59|5871.09|1907
1736519450000|2025-01-10 14:30:50|5871.34|5870.84|5871.59|5871.09|5873.34|5872.84|5870.34|5869.84|1893
1736519460000|2025-01-10 14:31:00|5871.84|5871.34|5869.34|5868.84|5872.59|5872.09|5869.34|5868.84|2404
1736519470000|2025-01-10 14:31:10|5869.09|5868.59|5867.09|5866.59|5869.84|5869.34|5866.59|5866.09|2614
1736519480000|2025-01-10 14:31:20|5866.71|5866.21|5864.84|5864.34|5867.09|5866.59|5864.09|5863.59|2811
1736519490000|2025-01-10 14:31:30|5865.09|5864.59|5863.34|5862.84|5865.09|5864.59|5862.59|5862.09|1698
1736519500000|2025-01-10 14:31:40|5863.09|5862.59|5866.59|5866.09|5866.59|5866.09|5862.34|5861.84|2156
1736519510000|2025-01-10 14:31:50|5865.84|5865.34|5865.34|5864.84|5867.34|5866.84|5864.59|5864.09|1504
1736519520000|2025-01-10 14:32:00|5865.59|5865.09|5866.34|5865.84|5866.84|5866.34|5864.34|5863.84|1488
1736519530000|2025-01-10 14:32:10|5867.34|5866.84|5867.59|5867.09|5867.84|5867.34|5866.09|5865.59|1973
1736519540000|2025-01-10 14:32:20|5867.09|5866.59|5867.09|5866.59|5869.84|5869.34|5866.59|5866.09|2059
1736519550000|2025-01-10 14:32:30|5867.34|5866.84|5870.09|5869.59|5871.09|5870.59|5867.34|5866.84|1652
1736519560000|2025-01-10 14:32:40|5869.84|5869.34|5866.84|5866.34|5870.34|5869.84|5866.34|5865.84|1208
1736519570000|2025-01-10 14:32:50|5866.59|5866.09|5866.84|5866.34|5867.59|5867.09|5866.34|5865.84|949
1736519580000|2025-01-10 14:33:00|5867.09|5866.59|5866.84|5866.34|5867.84|5867.34|5865.84|5865.34|1394
1736519590000|2025-01-10 14:33:10|5866.59|5866.09|5868.59|5868.09|5869.84|5869.34|5866.34|5865.84|1356
1736519600000|2025-01-10 14:33:20|5868.71|5868.21|5872.34|5871.84|5872.34|5871.84|5868.09|5867.59|1455
1736519610000|2025-01-10 14:33:30|5872.59|5872.09|5874.34|5873.84|5874.59|5874.09|5872.09|5871.59|1247
1736519620000|2025-01-10 14:33:40|5875.09|5874.59|5875.34|5874.84|5876.34|5875.84|5874.59|5874.09|1735
1736519630000|2025-01-10 14:33:50|5875.84|5875.34|5877.09|5876.59|5877.09|5876.59|5875.59|5875.09|1537
1736519640000|2025-01-10 14:34:00|5877.59|5877.09|5878.59|5878.09|5878.84|5878.34|5876.09|5875.59|2403
1736519650000|2025-01-10 14:34:10|5878.09|5877.59|5877.09|5876.59|5878.59|5878.09|5876.84|5876.34|1693
1736519660000|2025-01-10 14:34:20|5877.34|5876.84|5876.34|5875.84|5877.59|5877.09|5875.59|5875.09|1432
1736519670000|2025-01-10 14:34:30|5876.59|5876.09|5875.34|5874.84|5877.09|5876.59|5874.84|5874.34|1100
1736519680000|2025-01-10 14:34:40|5875.59|5875.09|5871.34|5870.84|5875.59|5875.09|5871.09|5870.59|1511
1736519690000|2025-01-10 14:34:50|5871.09|5870.59|5873.34|5872.84|5873.34|5872.84|5870.84|5870.34|1264
1736519700000|2025-01-10 14:35:00|5873.84|5873.34|5869.84|5869.34|5873.84|5873.34|5869.84|5869.34|2056
1736519710000|2025-01-10 14:35:10|5870.09|5869.59|5873.59|5873.09|5874.09|5873.59|5870.09|5869.59|1387
1736519720000|2025-01-10 14:35:20|5873.34|5872.84|5868.59|5868.09|5874.34|5873.84|5868.09|5867.59|2208
1736519730000|2025-01-10 14:35:30|5869.09|5868.59|5868.59|5868.09|5869.84|5869.34|5867.84|5867.34|1345
1736519740000|2025-01-10 14:35:40|5868.84|5868.34|5870.84|5870.34|5871.34|5870.84|5868.84|5868.34|946
1736519750000|2025-01-10 14:35:50|5870.59|5870.09|5873.34|5872.84|5873.59|5873.09|5869.59|5869.09|1173
1736519760000|2025-01-10 14:36:00|5872.84|5872.34|5872.34|5871.84|5874.09|5873.59|5871.84|5871.34|1481
1736519770000|2025-01-10 14:36:10|5872.09|5871.59|5876.09|5875.59|5876.09|5875.59|5871.46|5870.96|1587
1736519780000|2025-01-10 14:36:20|5876.34|5875.84|5873.84|5873.34|5876.34|5875.84|5873.84|5873.34|1157
1736519790000|2025-01-10 14:36:30|5873.71|5873.21|5871.09|5870.59|5873.71|5873.21|5870.59|5870.09|1012
1736519800000|2025-01-10 14:36:40|5871.34|5870.84|5874.34|5873.84|5874.34|5873.84|5871.09|5870.59|1030
1736519810000|2025-01-10 14:36:50|5874.59|5874.09|5869.96|5869.46|5874.59|5874.09|5869.96|5869.46|838
1736519820000|2025-01-10 14:37:00|5870.34|5869.84|5869.09|5868.59|5870.59|5870.09|5868.46|5867.96|1123
1736519830000|2025-01-10 14:37:10|5869.21|5868.71|5870.59|5870.09|5870.59|5870.09|5868.09|5867.59|950
1736519840000|2025-01-10 14:37:20|5870.84|5870.34|5867.34|5866.84|5870.96|5870.46|5866.71|5866.21|1476
1736519850000|2025-01-10 14:37:30|5867.59|5867.09|5866.84|5866.34|5867.59|5867.09|5866.34|5865.84|886
1736519860000|2025-01-10 14:37:40|5867.09|5866.59|5865.34|5864.84|5867.09|5866.59|5864.34|5863.84|1796
1736519870000|2025-01-10 14:37:50|5865.09|5864.59|5865.34|5864.84|5866.09|5865.59|5864.34|5863.84|1073
1736519880000|2025-01-10 14:38:00|5864.34|5863.84|5863.34|5862.84|5864.59|5864.09|5862.59|5862.09|1926
1736519890000|2025-01-10 14:38:10|5863.09|5862.59|5864.34|5863.84|5865.09|5864.59|5862.34|5861.84|1385
1736519900000|2025-01-10 14:38:20|5864.09|5863.59|5862.09|5861.59|5864.34|5863.84|5862.09|5861.59|923
1736519910000|2025-01-10 14:38:30|5861.84|5861.34|5860.84|5860.34|5862.34|5861.84|5860.34|5859.84|1469
1736519920000|2025-01-10 14:38:40|5861.09|5860.59|5859.84|5859.34|5861.96|5861.46|5859.84|5859.34|1258
1736519930000|2025-01-10 14:38:50|5860.09|5859.59|5860.59|5860.09|5861.59|5861.09|5860.09|5859.59|1050
1736519940000|2025-01-10 14:39:00|5860.84|5860.34|5857.59|5857.09|5861.34|5860.84|5857.59|5857.09|1660
1736519950000|2025-01-10 14:39:10|5857.84|5857.34|5858.34|5857.84|5858.84|5858.34|5857.09|5856.59|1545
1736519960000|2025-01-10 14:39:20|5858.09|5857.59|5858.09|5857.59|5859.09|5858.59|5857.09|5856.59|1797
1736519970000|2025-01-10 14:39:30|5858.34|5857.84|5858.84|5858.34|5859.34|5858.84|5858.09|5857.59|1296
1736519980000|2025-01-10 14:39:40|5859.34|5858.84|5859.34|5858.84|5860.34|5859.84|5858.09|5857.59|1637
1736519990000|2025-01-10 14:39:50|5859.09|5858.59|5860.34|5859.84|5861.84|5861.34|5859.09|5858.59|1249
1736520000000|2025-01-10 14:40:00|5860.59|5860.09|5858.84|5858.34|5861.09|5860.59|5858.34|5857.84|1419
1736520010000|2025-01-10 14:40:10|5859.09|5858.59|5860.59|5860.09|5860.59|5860.09|5858.09|5857.59|1226
1736520020000|2025-01-10 14:40:20|5860.34|5859.84|5860.09|5859.59|5861.34|5860.84|5860.09|5859.59|1090
1736520030000|2025-01-10 14:40:30|5859.34|5858.84|5857.59|5857.09|5859.84|5859.34|5857.59|5857.09|997
1736520040000|2025-01-10 14:40:40|5857.34|5856.84|5860.59|5860.09|5860.59|5860.09|5856.84|5856.34|1045
1736520050000|2025-01-10 14:40:50|5860.09|5859.59|5860.34|5859.84|5861.09|5860.59|5858.59|5858.09|1092
1736520060000|2025-01-10 14:41:00|5859.59|5859.09|5859.84|5859.34|5859.84|5859.34|5858.59|5858.09|1175
1736520070000|2025-01-10 14:41:10|5859.59|5859.09|5862.59|5862.09|5862.59|5862.09|5858.84|5858.34|1125
1736520080000|2025-01-10 14:41:20|5862.84|5862.34|5865.09|5864.59|5866.34|5865.84|5862.84|5862.34|1986
1736520090000|2025-01-10 14:41:30|5865.34|5864.84|5861.59|5861.09|5865.34|5864.84|5861.09|5860.59|1527
1736520100000|2025-01-10 14:41:40|5861.34|5860.84|5857.34|5856.84|5861.59|5861.09|5857.34|5856.84|1087
1736520110000|2025-01-10 14:41:50|5857.09|5856.59|5859.59|5859.09|5859.71|5859.21|5854.71|5854.21|3424
1736520120000|2025-01-10 14:42:00|5860.59|5860.09|5862.09|5861.59|5864.09|5863.59|5860.34|5859.84|2007
1736520130000|2025-01-10 14:42:10|5862.71|5862.21|5862.09|5861.59|5864.34|5863.84|5862.09|5861.59|1244
1736520140000|2025-01-10 14:42:20|5861.84|5861.34|5859.84|5859.34|5861.84|5861.34|5859.09|5858.59|1194
1736520150000|2025-01-10 14:42:30|5860.09|5859.59|5863.59|5863.09|5864.34|5863.84|5859.84|5859.34|1701
1736520160000|2025-01-10 14:42:40|5864.09|5863.59|5862.34|5861.84|5865.34|5864.84|5862.34|5861.84|1146
1736520170000|2025-01-10 14:42:50|5862.84|5862.34|5863.34|5862.84|5863.84|5863.34|5862.59|5862.09|1114
1736520180000|2025-01-10 14:43:00|5864.09|5863.59|5866.09|5865.59|5866.09|5865.59|5862.59|5862.09|2558
1736520190000|2025-01-10 14:43:10|5865.84|5865.34|5862.34|5861.84|5866.84|5866.34|5862.34|5861.84|1443
1736520200000|2025-01-10 14:43:20|5862.09|5861.59|5863.59|5863.09|5863.84|5863.34|5861.59|5861.09|1087
1736520210000|2025-01-10 14:43:30|5864.09|5863.59|5862.34|5861.84|5864.09|5863.59|5861.59|5861.09|927
1736520220000|2025-01-10 14:43:40|5862.59|5862.09|5862.34|5861.84|5863.09|5862.59|5861.59|5861.09|1329
1736520230000|2025-01-10 14:43:50|5862.59|5862.09|5860.59|5860.09|5863.84|5863.34|5860.59|5860.09|952
1736520240000|2025-01-10 14:44:00|5860.84|5860.34|5859.34|5858.84|5860.84|5860.34|5858.34|5857.84|1135
1736520250000|2025-01-10 14:44:10|5859.59|5859.09|5858.84|5858.34|5859.84|5859.34|5857.34|5856.84|1073
1736520260000|2025-01-10 14:44:20|5859.09|5858.59|5858.34|5857.84|5859.09|5858.59|5857.34|5856.84|772
1736520270000|2025-01-10 14:44:30|5858.59|5858.09|5860.84|5860.34|5861.09|5860.59|5857.34|5856.84|993
1736520280000|2025-01-10 14:44:40|5861.09|5860.59|5863.59|5863.09|5863.59|5863.09|5860.84|5860.34|1348
1736520290000|2025-01-10 14:44:50|5863.84|5863.34|5866.34|5865.84|5867.09|5866.59|5863.09|5862.59|1494
1736520300000|2025-01-10 14:45:00|5866.84|5866.34|5867.34|5866.84|5868.09|5867.59|5864.84|5864.34|2501
1736520310000|2025-01-10 14:45:10|5868.09|5867.59|5864.09|5863.59|5868.34|5867.84|5864.09|5863.59|922
1736520320000|2025-01-10 14:45:20|5864.34|5863.84|5865.34|5864.84|5865.34|5864.84|5863.59|5863.09|929
1736520330000|2025-01-10 14:45:30|5866.09|5865.59|5868.59|5868.09|5869.34|5868.84|5865.34|5864.84|1295
1736520340000|2025-01-10 14:45:40|5868.34|5867.84|5865.09|5864.59|5868.59|5868.09|5865.09|5864.59|1166
1736520350000|2025-01-10 14:45:50|5865.59|5865.09|5870.09|5869.59|5870.71|5870.21|5865.34|5864.84|1224
1736520360000|2025-01-10 14:46:00|5869.84|5869.34|5868.34|5867.84|5869.84|5869.34|5865.84|5865.34|1418
1736520370000|2025-01-10 14:46:10|5868.09|5867.59|5866.59|5866.09|5868.34|5867.84|5865.84|5865.34|1097
1736520380000|2025-01-10 14:46:20|5866.09|5865.59|5864.09|5863.59|5866.09|5865.59|5863.84|5863.34|1404
1736520390000|2025-01-10 14:46:30|5863.59|5863.09|5860.84|5860.34|5863.84|5863.34|5860.84|5860.34|985
1736520400000|2025-01-10 14:46:40|5861.59|5861.09|5857.59|5857.09|5861.59|5861.09|5857.59|5857.09|1377
1736520410000|2025-01-10 14:46:50|5857.84|5857.34|5855.59|5855.09|5857.84|5857.34|5855.59|5855.09|1500
1736520420000|2025-01-10 14:47:00|5855.34|5854.84|5854.59|5854.09|5855.59|5855.09|5853.84|5853.34|2328
1736520430000|2025-01-10 14:47:10|5855.09|5854.59|5855.46|5854.96|5856.34|5855.84|5855.09|5854.59|1373
1736520440000|2025-01-10 14:47:20|5855.09|5854.59|5854.46|5853.96|5856.34|5855.84|5853.84|5853.34|1211
1736520450000|2025-01-10 14:47:30|5854.09|5853.59|5854.09|5853.59|5855.09|5854.59|5853.34|5852.84|1580
1736520460000|2025-01-10 14:47:40|5853.84|5853.34|5854.09|5853.59|5855.34|5854.84|5853.59|5853.09|1190
1736520470000|2025-01-10 14:47:50|5853.84|5853.34|5850.59|5850.09|5853.84|5853.34|5850.59|5850.09|1631
1736520480000|2025-01-10 14:48:00|5851.09|5850.59|5849.09|5848.59|5851.84|5851.34|5848.59|5848.09|3448
1736520490000|2025-01-10 14:48:10|5848.84|5848.34|5846.34|5845.84|5849.09|5848.59|5845.84|5845.34|2333
1736520500000|2025-01-10 14:48:20|5847.09|5846.59|5848.34|5847.84|5850.09|5849.59|5847.09|5846.59|2170
1736520510000|2025-01-10 14:48:30|5848.59|5848.09|5849.09|5848.59|5850.09|5849.59|5848.09|5847.59|1171
1736520520000|2025-01-10 14:48:40|5848.84|5848.34|5848.34|5847.84|5850.59|5850.09|5847.84|5847.34|1371
1736520530000|2025-01-10 14:48:50|5848.21|5847.71|5848.59|5848.09|5849.34|5848.84|5847.59|5847.09|1049
1736520540000|2025-01-10 14:49:00|5848.34|5847.84|5849.59|5849.09|5850.09|5849.59|5847.84|5847.34|1437
1736520550000|2025-01-10 14:49:10|5849.84|5849.34|5849.71|5849.21|5850.84|5850.34|5848.59|5848.09|1344
1736520560000|2025-01-10 14:49:20|5849.84|5849.34|5849.59|5849.09|5850.09|5849.59|5848.34|5847.84|903
1736520570000|2025-01-10 14:49:30|5849.46|5848.96|5851.34|5850.84|5853.34|5852.84|5849.46|5848.96|1944
1736520580000|2025-01-10 14:49:40|5851.59|5851.09|5849.84|5849.34|5853.09|5852.59|5849.09|5848.59|1548
1736520590000|2025-01-10 14:49:50|5849.46|5848.96|5848.34|5847.84|5849.59|5849.09|5848.34|5847.84|1095
1736520600000|2025-01-10 14:50:00|5848.09|5847.59|5848.59|5848.09|5848.59|5848.09|5846.59|5846.09|1929
1736520610000|2025-01-10 14:50:10|5848.34|5847.84|5847.09|5846.59|5848.59|5848.09|5846.84|5846.34|921
1736520620000|2025-01-10 14:50:20|5847.34|5846.84|5847.84|5847.34|5848.84|5848.34|5845.34|5844.84|1519
1736520630000|2025-01-10 14:50:30|5847.59|5847.09|5847.59|5847.09|5849.59|5849.09|5846.59|5846.09|1132
1736520640000|2025-01-10 14:50:40|5847.46|5846.96|5848.59|5848.09|5849.09|5848.59|5847.34|5846.84|1058
1736520650000|2025-01-10 14:50:50|5848.34|5847.84|5849.84|5849.34|5850.09|5849.59|5848.09|5847.59|2112
1736520660000|2025-01-10 14:51:00|5849.46|5848.96|5851.09|5850.59|5851.34|5850.84|5849.09|5848.59|1500
1736520670000|2025-01-10 14:51:10|5850.34|5849.84|5852.09|5851.59|5853.09|5852.59|5850.09|5849.59|1203
1736520680000|2025-01-10 14:51:20|5852.34|5851.84|5852.59|5852.09|5853.09|5852.59|5850.34|5849.84|929
1736520690000|2025-01-10 14:51:30|5852.34|5851.84|5851.84|5851.34|5852.84|5852.34|5851.59|5851.09|1227
1736520700000|2025-01-10 14:51:40|5851.59|5851.09|5850.34|5849.84|5851.59|5851.09|5849.59|5849.09|1253
1736520710000|2025-01-10 14:51:50|5850.09|5849.59|5850.84|5850.34|5852.09|5851.59|5849.34|5848.84|1415
1736520720000|2025-01-10 14:52:00|5851.34|5850.84|5851.59|5851.09|5854.84|5854.34|5851.34|5850.84|2047
1736520730000|2025-01-10 14:52:10|5851.34|5850.84|5849.34|5848.84|5851.34|5850.84|5849.34|5848.84|1055
1736520740000|2025-01-10 14:52:20|5849.46|5848.96|5847.59|5847.09|5849.59|5849.09|5847.59|5847.09|1117
1736520750000|2025-01-10 14:52:30|5846.84|5846.34|5847.09|5846.59|5848.09|5847.59|5846.34|5845.84|1104
1736520760000|2025-01-10 14:52:40|5847.21|5846.71|5846.09|5845.59|5847.34|5846.84|5845.84|5845.34|786
1736520770000|2025-01-10 14:52:50|5848.09|5847.59|5847.59|5847.09|5848.59|5848.09|5846.59|5846.09|1742
1736520780000|2025-01-10 14:53:00|5847.09|5846.59|5848.34|5847.84|5848.59|5848.09|5845.84|5845.34|1256
1736520790000|2025-01-10 14:53:10|5848.09|5847.59|5844.46|5843.96|5848.09|5847.59|5844.46|5843.96|1840
1736520800000|2025-01-10 14:53:20|5844.84|5844.34|5846.09|5845.59|5846.59|5846.09|5844.09|5843.59|1782
1736520810000|2025-01-10 14:53:30|5846.21|5845.71|5848.09|5847.59|5849.34|5848.84|5846.09|5845.59|1093
1736520820000|2025-01-10 14:53:40|5848.34|5847.84|5847.84|5847.34|5848.59|5848.09|5846.84|5846.34|806
1736520830000|2025-01-10 14:53:50|5848.09|5847.59|5848.09|5847.59|5848.34|5847.84|5846.59|5846.09|988
1736520840000|2025-01-10 14:54:00|5848.21|5847.71|5847.59|5847.09|5849.09|5848.59|5847.59|5847.09|1407
1736520850000|2025-01-10 14:54:10|5847.34|5846.84|5847.84|5847.34|5848.09|5847.59|5847.09|5846.59|761
1736520860000|2025-01-10 14:54:20|5848.09|5847.59|5848.84|5848.34|5850.09|5849.59|5847.34|5846.84|1294
1736520870000|2025-01-10 14:54:30|5848.59|5848.09|5846.59|5846.09|5848.59|5848.09|5846.59|5846.09|758
1736520880000|2025-01-10 14:54:40|5846.34|5845.84|5845.59|5845.09|5847.34|5846.84|5845.09|5844.59|1058
1736520890000|2025-01-10 14:54:50|5845.46|5844.96|5846.09|5845.59|5846.09|5845.59|5845.09|5844.59|665
1736520900000|2025-01-10 14:55:00|5845.59|5845.09|5845.09|5844.59|5846.59|5846.09|5844.84|5844.34|1177
1736520910000|2025-01-10 14:55:10|5845.21|5844.71|5846.84|5846.34|5847.34|5846.84|5844.84|5844.34|943
1736520920000|2025-01-10 14:55:20|5846.71|5846.21|5847.34|5846.84|5847.84|5847.34|5846.59|5846.09|973
1736520930000|2025-01-10 14:55:30|5847.84|5847.34|5846.34|5845.84|5848.09|5847.59|5846.09|5845.59|779
1736520940000|2025-01-10 14:55:40|5846.59|5846.09|5846.34|5845.84|5847.59|5847.09|5845.59|5845.09|1007
1736520950000|2025-01-10 14:55:50|5846.21|5845.71|5846.34|5845.84|5846.59|5846.09|5845.59|5845.09|798
1736520960000|2025-01-10 14:56:00|5846.09|5845.59|5847.59|5847.09|5848.09|5847.59|5845.84|5845.34|1017
1736520970000|2025-01-10 14:56:10|5847.34|5846.84|5846.84|5846.34|5848.59|5848.09|5846.84|5846.34|756
1736520980000|2025-01-10 14:56:20|5846.34|5845.84|5846.34|5845.84|5847.84|5847.34|5845.84|5845.34|852
1736520990000|2025-01-10 14:56:30|5846.59|5846.09|5847.09|5846.59|5847.59|5847.09|5846.59|5846.09|715
1736521000000|2025-01-10 14:56:40|5846.84|5846.34|5848.34|5847.84|5848.59|5848.09|5846.59|5846.09|745
1736521010000|2025-01-10 14:56:50|5848.09|5847.59|5847.34|5846.84|5848.34|5847.84|5847.34|5846.84|644
1736521020000|2025-01-10 14:57:00|5847.59|5847.09|5851.09|5850.59|5851.34|5850.84|5847.09|5846.59|2513
1736521030000|2025-01-10 14:57:10|5850.84|5850.34|5851.34|5850.84|5851.84|5851.34|5850.59|5850.09|1454
1736521040000|2025-01-10 14:57:20|5850.84|5850.34|5848.09|5847.59|5850.84|5850.34|5847.96|5847.46|984
1736521050000|2025-01-10 14:57:30|5848.59|5848.09|5848.84|5848.34|5849.84|5849.34|5847.09|5846.59|1095
1736521060000|2025-01-10 14:57:40|5848.59|5848.09|5849.59|5849.09|5849.59|5849.09|5848.59|5848.09|476
1736521070000|2025-01-10 14:57:50|5850.34|5849.84|5850.59|5850.09|5852.59|5852.09|5850.09|5849.59|828
1736521080000|2025-01-10 14:58:00|5850.34|5849.84|5849.09|5848.59|5850.84|5850.34|5849.09|5848.59|764
1736521090000|2025-01-10 14:58:10|5850.09|5849.59|5849.34|5848.84|5850.09|5849.59|5849.09|5848.59|866
1736521100000|2025-01-10 14:58:20|5849.59|5849.09|5849.09|5848.59|5850.59|5850.09|5849.09|5848.59|551
1736521110000|2025-01-10 14:58:30|5849.34|5848.84|5849.71|5849.21|5850.34|5849.84|5849.09|5848.59|554
1736521120000|2025-01-10 14:58:40|5849.59|5849.09|5850.09|5849.59|5850.09|5849.59|5849.34|5848.84|417
1736521130000|2025-01-10 14:58:50|5850.84|5850.34|5849.59|5849.09|5850.84|5850.34|5849.59|5849.09|323
1736521140000|2025-01-10 14:59:00|5849.46|5848.96|5850.84|5850.34|5850.84|5850.34|5848.96|5848.46|419
1736521150000|2025-01-10 14:59:10|5850.59|5850.09|5850.09|5849.59|5850.71|5850.21|5848.21|5847.71|621
1736521160000|2025-01-10 14:59:20|5849.96|5849.46|5847.71|5847.21|5849.96|5849.46|5847.34|5846.84|510
1736521170000|2025-01-10 14:59:30|5847.46|5846.96|5847.96|5847.46|5848.09|5847.59|5847.09|5846.59|322
1736521180000|2025-01-10 14:59:40|5847.59|5847.09|5848.84|5848.34|5849.71|5849.21|5847.46|5846.96|655
1736521190000|2025-01-10 14:59:50|5849.21|5848.71|5850.46|5849.96|5851.46|5850.96|5848.84|5848.34|609
1736521200000|2025-01-10 15:00:00|5850.21|5849.71|5835.96|5835.46|5850.21|5849.71|5835.96|5835.46|5513
1736521210000|2025-01-10 15:00:10|5835.71|5835.21|5834.96|5834.46|5838.71|5838.21|5833.71|5833.21|3262
1736521220000|2025-01-10 15:00:20|5835.59|5835.09|5836.96|5836.46|5838.46|5837.96|5834.59|5834.09|1808
1736521230000|2025-01-10 15:00:30|5837.59|5837.09|5837.09|5836.59|5838.84|5838.34|5835.09|5834.59|3099
1736521240000|2025-01-10 15:00:40|5838.09|5837.59|5833.59|5833.09|5838.09|5837.59|5833.59|5833.09|1481
1736521250000|2025-01-10 15:00:50|5833.34|5832.84|5834.34|5833.84|5834.34|5833.84|5832.34|5831.84|1418
1736521260000|2025-01-10 15:01:00|5833.84|5833.34|5832.59|5832.09|5834.84|5834.34|5831.84|5831.34|2322
1736521270000|2025-01-10 15:01:10|5832.34|5831.84|5832.34|5831.84|5833.84|5833.34|5831.84|5831.34|1931
1736521280000|2025-01-10 15:01:20|5832.71|5832.21|5829.84|5829.34|5832.84|5832.34|5829.84|5829.34|1728
1736521290000|2025-01-10 15:01:30|5830.09|5829.59|5827.34|5826.84|5830.34|5829.84|5826.59|5826.09|2581
1736521300000|2025-01-10 15:01:40|5827.09|5826.59|5825.59|5825.09|5827.09|5826.59|5825.46|5824.96|2166
1736521310000|2025-01-10 15:01:50|5825.34|5824.84|5828.34|5827.84|5828.34|5827.84|5824.84|5824.34|2246
1736521320000|2025-01-10 15:02:00|5828.09|5827.59|5827.84|5827.34|5830.84|5830.34|5827.34|5826.84|3457
1736521330000|2025-01-10 15:02:10|5827.59|5827.09|5827.34|5826.84|5828.34|5827.84|5825.84|5825.34|2065
1736521340000|2025-01-10 15:02:20|5827.59|5827.09|5826.09|5825.59|5828.09|5827.59|5826.09|5825.59|1204
1736521350000|2025-01-10 15:02:30|5825.59|5825.09|5824.84|5824.34|5826.34|5825.84|5824.84|5824.34|1490
1736521360000|2025-01-10 15:02:40|5825.09|5824.59|5824.09|5823.59|5825.09|5824.59|5822.84|5822.34|2246
1736521370000|2025-01-10 15:02:50|5824.34|5823.84|5823.84|5823.34|5825.09|5824.59|5823.09|5822.59|1314
1736521380000|2025-01-10 15:03:00|5823.46|5822.96|5823.34|5822.84|5823.84|5823.34|5821.59|5821.09|2422
1736521390000|2025-01-10 15:03:10|5822.59|5822.09|5819.59|5819.09|5822.59|5822.09|5819.59|5819.09|2171
1736521400000|2025-01-10 15:03:20|5818.34|5817.84|5821.84|5821.34|5822.34|5821.84|5818.21|5817.71|3117
1736521410000|2025-01-10 15:03:30|5821.59|5821.09|5822.59|5822.09|5823.84|5823.34|5821.34|5820.84|1623
1736521420000|2025-01-10 15:03:40|5823.09|5822.59|5823.59|5823.09|5824.59|5824.09|5823.09|5822.59|1823
1736521430000|2025-01-10 15:03:50|5823.34|5822.84|5826.09|5825.59|5826.09|5825.59|5823.09|5822.59|2626
1736521440000|2025-01-10 15:04:00|5825.34|5824.84|5823.59|5823.09|5825.59|5825.09|5823.34|5822.84|1777
1736521450000|2025-01-10 15:04:10|5823.84|5823.34|5822.09|5821.59|5824.84|5824.34|5821.84|5821.34|1681
1736521460000|2025-01-10 15:04:20|5821.59|5821.09|5823.34|5822.84|5823.34|5822.84|5821.09|5820.59|1485
1736521470000|2025-01-10 15:04:30|5823.09|5822.59|5824.09|5823.59|5825.84|5825.34|5823.09|5822.59|1229
1736521480000|2025-01-10 15:04:40|5824.59|5824.09|5821.59|5821.09|5824.84|5824.34|5821.59|5821.09|1205
1736521490000|2025-01-10 15:04:50|5821.84|5821.34|5821.84|5821.34|5823.34|5822.84|5821.59|5821.09|1523
1736521500000|2025-01-10 15:05:00|5822.34|5821.84|5825.34|5824.84|5825.84|5825.34|5822.09|5821.59|1612
1736521510000|2025-01-10 15:05:10|5825.09|5824.59|5822.34|5821.84|5825.84|5825.34|5822.34|5821.84|1776
1736521520000|2025-01-10 15:05:20|5822.59|5822.09|5824.34|5823.84|5825.34|5824.84|5821.59|5821.09|1030
1736521530000|2025-01-10 15:05:30|5824.09|5823.59|5826.09|5825.59|5827.09|5826.59|5823.84|5823.34|1403
1736521540000|2025-01-10 15:05:40|5826.34|5825.84|5825.34|5824.84|5827.34|5826.84|5825.09|5824.59|1352
1736521550000|2025-01-10 15:05:50|5825.09|5824.59|5824.34|5823.84|5825.34|5824.84|5824.09|5823.59|1008
1736521560000|2025-01-10 15:06:00|5824.09|5823.59|5821.59|5821.09|5824.09|5823.59|5821.09|5820.59|1918
1736521570000|2025-01-10 15:06:10|5821.46|5820.96|5821.84|5821.34|5822.34|5821.84|5821.34|5820.84|885
1736521580000|2025-01-10 15:06:20|5820.84|5820.34|5820.59|5820.09|5821.34|5820.84|5818.84|5818.34|2024
1736521590000|2025-01-10 15:06:30|5820.84|5820.34|5820.59|5820.09|5822.59|5822.09|5819.71|5819.21|1095
1736521600000|2025-01-10 15:06:40|5820.34|5819.84|5817.84|5817.34|5820.34|5819.84|5817.09|5816.59|1778
1736521610000|2025-01-10 15:06:50|5818.21|5817.71|5819.59|5819.09|5819.59|5819.09|5817.84|5817.34|1183
1736521620000|2025-01-10 15:07:00|5820.34|5819.84|5821.34|5820.84|5822.09|5821.59|5820.34|5819.84|1399
1736521630000|2025-01-10 15:07:10|5821.59|5821.09|5821.34|5820.84|5822.59|5822.09|5821.34|5820.84|853
1736521640000|2025-01-10 15:07:20|5821.09|5820.59|5819.09|5818.59|5821.84|5821.34|5818.84|5818.34|1083
1736521650000|2025-01-10 15:07:30|5819.34|5818.84|5819.84|5819.34|5820.09|5819.59|5819.09|5818.59|1026
1736521660000|2025-01-10 15:07:40|5820.09|5819.59|5818.59|5818.09|5820.34|5819.84|5818.59|5818.09|951
1736521670000|2025-01-10 15:07:50|5818.84|5818.34|5818.09|5817.59|5820.34|5819.84|5817.84|5817.34|1148
1736521680000|2025-01-10 15:08:00|5817.84|5817.34|5817.09|5816.59|5819.84|5819.34|5816.34|5815.84|1236
1736521690000|2025-01-10 15:08:10|5817.34|5816.84|5818.34|5817.84|5818.59|5818.09|5815.84|5815.34|1451
1736521700000|2025-01-10 15:08:20|5818.84|5818.34|5817.34|5816.84|5819.59|5819.09|5817.09|5816.59|1433
1736521710000|2025-01-10 15:08:30|5817.59|5817.09|5815.84|5815.34|5818.21|5817.71|5815.34|5814.84|1256
1736521720000|2025-01-10 15:08:40|5815.59|5815.09|5816.09|5815.59|5816.59|5816.09|5814.84|5814.34|1598
1736521730000|2025-01-10 15:08:50|5815.84|5815.34|5815.84|5815.34|5817.09|5816.59|5815.59|5815.09|1112
1736521740000|2025-01-10 15:09:00|5816.09|5815.59|5817.34|5816.84|5818.34|5817.84|5815.34|5814.84|1361
1736521750000|2025-01-10 15:09:10|5817.59|5817.09|5816.59|5816.09|5818.84|5818.34|5816.59|5816.09|831
1736521760000|2025-01-10 15:09:20|5816.34|5815.84|5816.34|5815.84|5817.34|5816.84|5815.09|5814.59|967
1736521770000|2025-01-10 15:09:30|5816.59|5816.09|5818.34|5817.84|5818.84|5818.34|5816.09|5815.59|1003
1736521780000|2025-01-10 15:09:40|5818.59|5818.09|5817.84|5817.34|5818.59|5818.09|5816.09|5815.59|1167
1736521790000|2025-01-10 15:09:50|5818.34|5817.84|5817.34|5816.84|5818.34|5817.84|5816.34|5815.84|841
1736521800000|2025-01-10 15:10:00|5817.59|5817.09|5819.34|5818.84|5821.34|5820.84|5817.34|5816.84|2083
1736521810000|2025-01-10 15:10:10|5819.59|5819.09|5817.09|5816.59|5820.34|5819.84|5817.09|5816.59|1181
1736521820000|2025-01-10 15:10:20|5817.34|5816.84|5817.34|5816.84|5817.84|5817.34|5816.59|5816.09|1181
1736521830000|2025-01-10 15:10:30|5817.09|5816.59|5816.59|5816.09|5817.34|5816.84|5815.59|5815.09|1100
1736521840000|2025-01-10 15:10:40|5816.34|5815.84|5817.59|5817.09|5817.59|5817.09|5815.09|5814.59|1034
1736521850000|2025-01-10 15:10:50|5817.84|5817.34|5815.84|5815.34|5818.09|5817.59|5815.09|5814.59|985
1736521860000|2025-01-10 15:11:00|5816.09|5815.59|5818.09|5817.59|5818.09|5817.59|5815.84|5815.34|971
1736521870000|2025-01-10 15:11:10|5818.34|5817.84|5815.34|5814.84|5818.34|5817.84|5814.84|5814.34|1477
1736521880000|2025-01-10 15:11:20|5815.09|5814.59|5813.71|5813.21|5815.84|5815.34|5813.09|5812.59|2073
1736521890000|2025-01-10 15:11:30|5813.34|5812.84|5815.84|5815.34|5816.34|5815.84|5813.34|5812.84|1030
1736521900000|2025-01-10 15:11:40|5816.34|5815.84|5816.34|5815.84|5816.84|5816.34|5815.09|5814.59|779
1736521910000|2025-01-10 15:11:50|5816.59|5816.09|5817.34|5816.84|5817.34|5816.84|5816.09|5815.59|988
1736521920000|2025-01-10 15:12:00|5817.09|5816.59|5816.84|5816.34|5819.09|5818.59|5816.09|5815.59|1655
1736521930000|2025-01-10 15:12:10|5816.59|5816.09|5816.59|5816.09|5817.09|5816.59|5815.84|5815.34|621
1736521940000|2025-01-10 15:12:20|5816.84|5816.34|5819.34|5818.84|5819.59|5819.09|5816.59|5816.09|2022
1736521950000|2025-01-10 15:12:30|5819.59|5819.09|5818.09|5817.59|5820.34|5819.84|5817.96|5817.46|789
1736521960000|2025-01-10 15:12:40|5818.59|5818.09|5816.84|5816.34|5818.59|5818.09|5816.84|5816.34|613
1736521970000|2025-01-10 15:12:50|5817.09|5816.59|5817.34|5816.84|5817.34|5816.84|5815.59|5815.09|644
1736521980000|2025-01-10 15:13:00|5818.34|5817.84|5817.09|5816.59|5818.34|5817.84|5816.34|5815.84|707
1736521990000|2025-01-10 15:13:10|5816.84|5816.34|5818.34|5817.84|5818.59|5818.09|5815.84|5815.34|907
1736522000000|2025-01-10 15:13:20|5818.09|5817.59|5816.09|5815.59|5818.09|5817.59|5816.09|5815.59|1030
1736522010000|2025-01-10 15:13:30|5816.34|5815.84|5815.21|5814.71|5817.09|5816.59|5815.09|5814.59|1069
1736522020000|2025-01-10 15:13:40|5815.09|5814.59|5814.84|5814.34|5816.34|5815.84|5814.09|5813.59|1257
1736522030000|2025-01-10 15:13:50|5815.09|5814.59|5812.59|5812.09|5815.09|5814.59|5811.84|5811.34|1448
1736522040000|2025-01-10 15:14:00|5812.84|5812.34|5814.84|5814.34|5815.34|5814.84|5812.84|5812.34|1440
1736522050000|2025-01-10 15:14:10|5815.09|5814.59|5814.84|5814.34|5816.09|5815.59|5814.71|5814.21|795
1736522060000|2025-01-10 15:14:20|5815.09|5814.59|5815.59|5815.09|5816.09|5815.59|5814.84|5814.34|820
1736522070000|2025-01-10 15:14:30|5815.09|5814.59|5816.09|5815.59|5816.34|5815.84|5814.84|5814.34|1422
1736522080000|2025-01-10 15:14:40|5816.34|5815.84|5816.09|5815.59|5816.84|5816.34|5815.84|5815.34|1121
1736522090000|2025-01-10 15:14:50|5815.84|5815.34|5816.09|5815.59|5816.34|5815.84|5815.34|5814.84|679
1736522100000|2025-01-10 15:15:00|5815.84|5815.34|5816.34|5815.84|5817.34|5816.84|5815.34|5814.84|1448
1736522110000|2025-01-10 15:15:10|5816.59|5816.09|5818.59|5818.09|5818.84|5818.34|5815.84|5815.34|1188
1736522120000|2025-01-10 15:15:20|5818.84|5818.34|5816.59|5816.09|5818.84|5818.34|5816.09|5815.59|1237
1736522130000|2025-01-10 15:15:30|5817.09|5816.59|5816.34|5815.84|5817.84|5817.34|5816.34|5815.84|1022
1736522140000|2025-01-10 15:15:40|5816.59|5816.09|5817.34|5816.84|5817.84|5817.34|5816.59|5816.09|972
1736522150000|2025-01-10 15:15:50|5817.59|5817.09|5816.59|5816.09|5818.84|5818.34|5816.59|5816.09|842
1736522160000|2025-01-10 15:16:00|5816.34|5815.84|5817.84|5817.34|5818.59|5818.09|5816.34|5815.84|1225
1736522170000|2025-01-10 15:16:10|5817.96|5817.46|5818.09|5817.59|5818.84|5818.34|5817.84|5817.34|1141
1736522180000|2025-01-10 15:16:20|5818.59|5818.09|5818.34|5817.84|5819.09|5818.59|5817.59|5817.09|1058
1736522190000|2025-01-10 15:16:30|5818.21|5817.71|5817.09|5816.59|5818.34|5817.84|5817.09|5816.59|611
1736522200000|2025-01-10 15:16:40|5816.84|5816.34|5816.84|5816.34|5817.34|5816.84|5816.84|5816.34|711
1736522210000|2025-01-10 15:16:50|5816.59|5816.09|5816.59|5816.09|5816.96|5816.46|5815.34|5814.84|1155
1736522220000|2025-01-10 15:17:00|5816.34|5815.84|5818.34|5817.84|5818.59|5818.09|5816.09|5815.59|1267
1736522230000|2025-01-10 15:17:10|5818.59|5818.09|5820.59|5820.09|5820.84|5820.34|5818.59|5818.09|1441
1736522240000|2025-01-10 15:17:20|5820.34|5819.84|5820.59|5820.09|5821.09|5820.59|5819.84|5819.34|1115
1736522250000|2025-01-10 15:17:30|5820.09|5819.59|5821.84|5821.34|5822.59|5822.09|5819.59|5819.09|1464
1736522260000|2025-01-10 15:17:40|5822.34|5821.84|5822.84|5822.34|5823.34|5822.84|5822.34|5821.84|1046
1736522270000|2025-01-10 15:17:50|5822.59|5822.09|5819.59|5819.09|5822.84|5822.34|5819.46|5818.96|1117
1736522280000|2025-01-10 15:18:00|5819.34|5818.84|5820.21|5819.71|5820.34|5819.84|5818.84|5818.34|894
1736522290000|2025-01-10 15:18:10|5820.34|5819.84|5821.84|5821.34|5822.84|5822.34|5820.34|5819.84|731
1736522300000|2025-01-10 15:18:20|5822.09|5821.59|5822.84|5822.34|5823.71|5823.21|5822.09|5821.59|1111
1736522310000|2025-01-10 15:18:30|5822.59|5822.09|5823.34|5822.84|5824.09|5823.59|5822.34|5821.84|1129
1736522320000|2025-01-10 15:18:40|5823.59|5823.09|5823.84|5823.34|5824.59|5824.09|5823.34|5822.84|1230
1736522330000|2025-01-10 15:18:50|5824.09|5823.59|5823.09|5822.59|5825.34|5824.84|5823.09|5822.59|1780
1736522340000|2025-01-10 15:19:00|5822.84|5822.34|5827.59|5827.09|5827.59|5827.09|5822.84|5822.34|2063
1736522350000|2025-01-10 15:19:10|5827.09|5826.59|5828.34|5827.84|5828.34|5827.84|5826.21|5825.71|1480
1736522360000|2025-01-10 15:19:20|5828.09|5827.59|5826.34|5825.84|5828.84|5828.34|5826.34|5825.84|1280
1736522370000|2025-01-10 15:19:30|5825.71|5825.21|5824.09|5823.59|5825.84|5825.34|5823.34|5822.84|1045
1736522380000|2025-01-10 15:19:40|5823.96|5823.46|5823.09|5822.59|5823.96|5823.46|5822.59|5822.09|828
1736522390000|2025-01-10 15:19:50|5823.21|5822.71|5823.59|5823.09|5824.59|5824.09|5823.21|5822.71|851
1736522400000|2025-01-10 15:20:00|5823.34|5822.84|5824.84|5824.34|5826.59|5826.09|5823.34|5822.84|1338
1736522410000|2025-01-10 15:20:10|5825.09|5824.59|5826.84|5826.34|5826.84|5826.34|5825.09|5824.59|883
1736522420000|2025-01-10 15:20:20|5826.59|5826.09|5826.09|5825.59|5827.59|5827.09|5826.09|5825.59|874
1736522430000|2025-01-10 15:20:30|5825.84|5825.34|5826.34|5825.84|5826.59|5826.09|5825.71|5825.21|874
1736522440000|2025-01-10 15:20:40|5826.09|5825.59|5826.09|5825.59|5826.59|5826.09|5825.34|5824.84|717
1736522450000|2025-01-10 15:20:50|5825.84|5825.34|5829.09|5828.59|5829.09|5828.59|5824.84|5824.34|1372
1736522460000|2025-01-10 15:21:00|5829.34|5828.84|5826.59|5826.09|5829.84|5829.34|5826.59|5826.09|1363
1736522470000|2025-01-10 15:21:10|5827.09|5826.59|5827.34|5826.84|5828.34|5827.84|5827.09|5826.59|810
1736522480000|2025-01-10 15:21:20|5827.09|5826.59|5828.59|5828.09|5831.09|5830.59|5827.09|5826.59|1133
1736522490000|2025-01-10 15:21:30|5827.96|5827.46|5830.09|5829.59|5830.59|5830.09|5827.96|5827.46|956
1736522500000|2025-01-10 15:21:40|5830.21|5829.71|5828.09|5827.59|5830.59|5830.09|5827.84|5827.34|1219
1736522510000|2025-01-10 15:21:50|5828.34|5827.84|5826.84|5826.34|5828.34|5827.84|5826.09|5825.59|1062
1736522520000|2025-01-10 15:22:00|5827.09|5826.59|5829.09|5828.59|5829.34|5828.84|5827.09|5826.59|1189
1736522530000|2025-01-10 15:22:10|5829.34|5828.84|5829.09|5828.59|5829.59|5829.09|5828.59|5828.09|806
1736522540000|2025-01-10 15:22:20|5828.84|5828.34|5828.21|5827.71|5829.34|5828.84|5827.59|5827.09|743
1736522550000|2025-01-10 15:22:30|5828.09|5827.59|5827.59|5827.09|5828.34|5827.84|5827.21|5826.71|824
1736522560000|2025-01-10 15:22:40|5827.34|5826.84|5827.84|5827.34|5828.09|5827.59|5827.09|5826.59|638
1736522570000|2025-01-10 15:22:50|5828.09|5827.59|5826.34|5825.84|5828.09|5827.59|5826.09|5825.59|753
1736522580000|2025-01-10 15:23:00|5826.59|5826.09|5827.84|5827.34|5827.84|5827.34|5825.59|5825.09|894
1736522590000|2025-01-10 15:23:10|5828.09|5827.59|5831.59|5831.09|5832.09|5831.59|5827.84|5827.34|1273
1736522600000|2025-01-10 15:23:20|5831.09|5830.59|5832.59|5832.09|5833.59|5833.09|5831.09|5830.59|1205
1736522610000|2025-01-10 15:23:30|5832.09|5831.59|5832.09|5831.59|5832.09|5831.59|5831.09|5830.59|662
1736522620000|2025-01-10 15:23:40|5831.84|5831.34|5831.34|5830.84|5832.34|5831.84|5830.34|5829.84|1051
1736522630000|2025-01-10 15:23:50|5831.59|5831.09|5833.09|5832.59|5833.09|5832.59|5831.59|5831.09|670
1736522640000|2025-01-10 15:24:00|5832.59|5832.09|5832.34|5831.84|5833.59|5833.09|5832.09|5831.59|912
1736522650000|2025-01-10 15:24:10|5832.59|5832.09|5832.34|5831.84|5832.59|5832.09|5831.84|5831.34|877
1736522660000|2025-01-10 15:24:20|5832.46|5831.96|5833.59|5833.09|5834.34|5833.84|5832.34|5831.84|968
1736522670000|2025-01-10 15:24:30|5833.21|5832.71|5833.34|5832.84|5833.84|5833.34|5832.84|5832.34|980
1736522680000|2025-01-10 15:24:40|5833.59|5833.09|5834.34|5833.84|5835.09|5834.59|5832.84|5832.34|1346
1736522690000|2025-01-10 15:24:50|5834.09|5833.59|5834.84|5834.34|5836.34|5835.84|5834.09|5833.59|1124
1736522700000|2025-01-10 15:25:00|5835.09|5834.59|5833.84|5833.34|5835.59|5835.09|5833.84|5833.34|1667
1736522710000|2025-01-10 15:25:10|5833.59|5833.09|5833.09|5832.59|5834.46|5833.96|5832.34|5831.84|1044
1736522720000|2025-01-10 15:25:20|5832.84|5832.34|5832.09|5831.59|5833.84|5833.34|5831.84|5831.34|920
1736522730000|2025-01-10 15:25:30|5831.84|5831.34|5833.34|5832.84|5833.59|5833.09|5831.34|5830.84|825
1736522740000|2025-01-10 15:25:40|5833.59|5833.09|5831.09|5830.59|5834.09|5833.59|5830.84|5830.34|682
1736522750000|2025-01-10 15:25:50|5830.84|5830.34|5831.34|5830.84|5832.09|5831.59|5830.59|5830.09|876
1736522760000|2025-01-10 15:26:00|5831.84|5831.34|5832.09|5831.59|5832.84|5832.34|5831.59|5831.09|710
1736522770000|2025-01-10 15:26:10|5832.34|5831.84|5831.34|5830.84|5833.09|5832.59|5830.59|5830.09|738
1736522780000|2025-01-10 15:26:20|5831.09|5830.59|5832.84|5832.34|5832.84|5832.34|5830.84|5830.34|618
1736522790000|2025-01-10 15:26:30|5833.09|5832.59|5832.09|5831.59|5833.34|5832.84|5831.34|5830.84|641
1736522800000|2025-01-10 15:26:40|5832.34|5831.84|5834.59|5834.09|5835.59|5835.09|5832.09|5831.59|1057
1736522810000|2025-01-10 15:26:50|5834.84|5834.34|5833.09|5832.59|5834.84|5834.34|5832.84|5832.34|582
1736522820000|2025-01-10 15:27:00|5832.59|5832.09|5832.96|5832.46|5833.84|5833.34|5832.59|5832.09|680
1736522830000|2025-01-10 15:27:10|5832.84|5832.34|5834.34|5833.84|5834.34|5833.84|5832.84|5832.34|478
1736522840000|2025-01-10 15:27:20|5834.59|5834.09|5836.09|5835.59|5838.34|5837.84|5834.46|5833.96|1790
1736522850000|2025-01-10 15:27:30|5836.34|5835.84|5834.84|5834.34|5836.34|5835.84|5834.09|5833.59|838
1736522860000|2025-01-10 15:27:40|5834.59|5834.09|5834.09|5833.59|5835.09|5834.59|5834.09|5833.59|657
1736522870000|2025-01-10 15:27:50|5834.34|5833.84|5833.09|5832.59|5834.84|5834.34|5832.84|5832.34|570
1736522880000|2025-01-10 15:28:00|5833.34|5832.84|5832.59|5832.09|5833.84|5833.34|5832.59|5832.09|816
1736522890000|2025-01-10 15:28:10|5832.34|5831.84|5833.59|5833.09|5833.59|5833.09|5831.84|5831.34|898
1736522900000|2025-01-10 15:28:20|5834.09|5833.59|5831.34|5830.84|5834.09|5833.59|5831.09|5830.59|778
1736522910000|2025-01-10 15:28:30|5831.09|5830.59|5832.59|5832.09|5833.34|5832.84|5831.09|5830.59|546
1736522920000|2025-01-10 15:28:40|5832.71|5832.21|5834.09|5833.59|5834.09|5833.59|5832.09|5831.59|552
1736522930000|2025-01-10 15:28:50|5833.59|5833.09|5834.34|5833.84|5835.34|5834.84|5833.59|5833.09|764
1736522940000|2025-01-10 15:29:00|5834.59|5834.09|5837.59|5837.09|5838.09|5837.59|5834.09|5833.59|1114
1736522950000|2025-01-10 15:29:10|5837.84|5837.34|5838.34|5837.84|5839.09|5838.59|5837.34|5836.84|1109
1736522960000|2025-01-10 15:29:20|5838.09|5837.59|5838.59|5838.09|5839.34|5838.84|5838.09|5837.59|722
1736522970000|2025-01-10 15:29:30|5838.71|5838.21|5839.09|5838.59|5839.59|5839.09|5838.71|5838.21|744
1736522980000|2025-01-10 15:29:40|5839.34|5838.84|5839.09|5838.59|5839.59|5839.09|5838.84|5838.34|748
1736522990000|2025-01-10 15:29:50|5839.34|5838.84|5839.09|5838.59|5839.34|5838.84|5837.84|5837.34|924
1736523000000|2025-01-10 15:30:00|5838.96|5838.46|5836.59|5836.09|5839.09|5838.59|5836.59|5836.09|998
1736523010000|2025-01-10 15:30:10|5836.84|5836.34|5836.59|5836.09|5838.09|5837.59|5836.34|5835.84|756
1736523020000|2025-01-10 15:30:20|5836.46|5835.96|5836.34|5835.84|5836.59|5836.09|5835.09|5834.59|1041
1736523030000|2025-01-10 15:30:30|5836.59|5836.09|5836.34|5835.84|5836.84|5836.34|5836.09|5835.59|644
1736523040000|2025-01-10 15:30:40|5835.84|5835.34|5836.34|5835.84|5836.84|5836.34|5835.09|5834.59|1082
1736523050000|2025-01-10 15:30:50|5836.09|5835.59|5835.59|5835.09|5836.34|5835.84|5835.09|5834.59|640
1736523060000|2025-01-10 15:31:00|5836.09|5835.59|5835.59|5835.09|5836.84|5836.34|5835.46|5834.96|901
1736523070000|2025-01-10 15:31:10|5836.09|5835.59|5838.34|5837.84|5838.59|5838.09|5836.09|5835.59|914
1736523080000|2025-01-10 15:31:20|5838.59|5838.09|5837.71|5837.21|5839.09|5838.59|5837.71|5837.21|572
1736523090000|2025-01-10 15:31:30|5837.84|5837.34|5837.09|5836.59|5838.09|5837.59|5836.09|5835.59|585
1736523100000|2025-01-10 15:31:40|5836.84|5836.34|5838.59|5838.09|5838.84|5838.34|5836.34|5835.84|681
1736523110000|2025-01-10 15:31:50|5838.84|5838.34|5841.84|5841.34|5841.84|5841.34|5838.84|5838.34|1593
1736523120000|2025-01-10 15:32:00|5841.59|5841.09|5840.84|5840.34|5842.59|5842.09|5840.59|5840.09|1786
1736523130000|2025-01-10 15:32:10|5841.09|5840.59|5839.59|5839.09|5841.09|5840.59|5838.84|5838.34|1189
1736523140000|2025-01-10 15:32:20|5839.34|5838.84|5837.59|5837.09|5839.59|5839.09|5837.34|5836.84|716
1736523150000|2025-01-10 15:32:30|5837.71|5837.21|5837.84|5837.34|5838.09|5837.59|5836.09|5835.59|1002
1736523160000|2025-01-10 15:32:40|5837.71|5837.21|5837.59|5837.09|5838.34|5837.84|5837.09|5836.59|742
1736523170000|2025-01-10 15:32:50|5837.46|5836.96|5837.34|5836.84|5837.59|5837.09|5836.34|5835.84|706
1736523180000|2025-01-10 15:33:00|5837.09|5836.59|5837.09|5836.59|5838.09|5837.59|5835.59|5835.09|1349
1736523190000|2025-01-10 15:33:10|5837.34|5836.84|5839.84|5839.34|5839.84|5839.34|5837.34|5836.84|796
1736523200000|2025-01-10 15:33:20|5840.21|5839.71|5842.59|5842.09|5843.34|5842.84|5840.21|5839.71|1139
1736523210000|2025-01-10 15:33:30|5842.34|5841.84|5844.34|5843.84|5844.59|5844.09|5842.34|5841.84|1315
1736523220000|2025-01-10 15:33:40|5844.09|5843.59|5842.84|5842.34|5844.34|5843.84|5842.46|5841.96|1107
1736523230000|2025-01-10 15:33:50|5842.46|5841.96|5844.09|5843.59|5844.21|5843.71|5841.59|5841.09|820
1736523240000|2025-01-10 15:34:00|5843.84|5843.34|5844.59|5844.09|5844.84|5844.34|5843.84|5843.34|1320
1736523250000|2025-01-10 15:34:10|5844.34|5843.84|5842.84|5842.34|5844.59|5844.09|5842.34|5841.84|859
1736523260000|2025-01-10 15:34:20|5842.59|5842.09|5842.34|5841.84|5843.09|5842.59|5841.84|5841.34|594
1736523270000|2025-01-10 15:34:30|5842.59|5842.09|5841.84|5841.34|5842.59|5842.09|5841.34|5840.84|554
1736523280000|2025-01-10 15:34:40|5841.71|5841.21|5842.09|5841.59|5842.34|5841.84|5841.34|5840.84|456
1736523290000|2025-01-10 15:34:50|5841.84|5841.34|5840.59|5840.09|5842.21|5841.71|5840.59|5840.09|599
1736523300000|2025-01-10 15:35:00|5840.84|5840.34|5841.09|5840.59|5841.09|5840.59|5838.84|5838.34|1120
1736523310000|2025-01-10 15:35:10|5840.59|5840.09|5840.84|5840.34|5840.84|5840.34|5838.59|5838.09|1006
1736523320000|2025-01-10 15:35:20|5841.09|5840.59|5839.09|5838.59|5841.34|5840.84|5838.84|5838.34|711
1736523330000|2025-01-10 15:35:30|5839.34|5838.84|5840.34|5839.84|5840.59|5840.09|5838.84|5838.34|640
1736523340000|2025-01-10 15:35:40|5840.21|5839.71|5839.09|5838.59|5840.21|5839.71|5838.59|5838.09|580
1736523350000|2025-01-10 15:35:50|5838.84|5838.34|5839.34|5838.84|5840.09|5839.59|5838.59|5838.09|629
1736523360000|2025-01-10 15:36:00|5839.09|5838.59|5839.34|5838.84|5840.34|5839.84|5838.59|5838.09|929
1736523370000|2025-01-10 15:36:10|5839.59|5839.09|5839.59|5839.09|5840.84|5840.34|5838.84|5838.34|850
1736523380000|2025-01-10 15:36:20|5839.34|5838.84|5839.34|5838.84|5839.84|5839.34|5839.09|5838.59|496
1736523390000|2025-01-10 15:36:30|5839.59|5839.09|5839.84|5839.34|5840.09|5839.59|5839.34|5838.84|494
1736523400000|2025-01-10 15:36:40|5839.59|5839.09|5840.09|5839.59|5840.09|5839.59|5838.34|5837.84|731
1736523410000|2025-01-10 15:36:50|5840.34|5839.84|5840.34|5839.84|5841.34|5840.84|5840.09|5839.59|573
1736523420000|2025-01-10 15:37:00|5840.59|5840.09|5843.09|5842.59|5843.59|5843.09|5840.59|5840.09|1015
1736523430000|2025-01-10 15:37:10|5843.34|5842.84|5842.84|5842.34|5843.84|5843.34|5841.59|5841.09|1121
1736523440000|2025-01-10 15:37:20|5842.59|5842.09|5844.09|5843.59|5844.09|5843.59|5842.59|5842.09|485
1736523450000|2025-01-10 15:37:30|5843.84|5843.34|5843.59|5843.09|5844.46|5843.96|5842.84|5842.34|677
1736523460000|2025-01-10 15:37:40|5843.84|5843.34|5845.09|5844.59|5845.34|5844.84|5843.84|5843.34|936
1736523470000|2025-01-10 15:37:50|5845.34|5844.84|5845.34|5844.84|5845.59|5845.09|5844.84|5844.34|765
1736523480000|2025-01-10 15:38:00|5844.71|5844.21|5845.59|5845.09|5845.84|5845.34|5844.71|5844.21|1045
1736523490000|2025-01-10 15:38:10|5845.96|5845.46|5846.84|5846.34|5847.09|5846.59|5845.96|5845.46|2053
1736523500000|2025-01-10 15:38:20|5846.59|5846.09|5845.34|5844.84|5847.09|5846.59|5845.34|5844.84|1205
1736523510000|2025-01-10 15:38:30|5845.09|5844.59|5845.59|5845.09|5845.84|5845.34|5844.59|5844.09|1011
1736523520000|2025-01-10 15:38:40|5845.34|5844.84|5846.34|5845.84|5846.84|5846.34|5845.34|5844.84|619
1736523530000|2025-01-10 15:38:50|5846.21|5845.71|5844.09|5843.59|5846.21|5845.71|5844.09|5843.59|962
1736523540000|2025-01-10 15:39:00|5843.84|5843.34|5843.09|5842.59|5844.59|5844.09|5842.84|5842.34|1213
1736523550000|2025-01-10 15:39:10|5843.71|5843.21|5845.09|5844.59|5845.09|5844.59|5843.34|5842.84|661
1736523560000|2025-01-10 15:39:20|5845.59|5845.09|5844.59|5844.09|5846.09|5845.59|5844.34|5843.84|804
1736523570000|2025-01-10 15:39:30|5844.84|5844.34|5846.59|5846.09|5846.84|5846.34|5844.59|5844.09|787
1736523580000|2025-01-10 15:39:40|5846.84|5846.34|5847.59|5847.09|5847.59|5847.09|5846.84|5846.34|1201
1736523590000|2025-01-10 15:39:50|5847.34|5846.84|5844.71|5844.21|5847.59|5847.09|5844.59|5844.09|1158
1736523600000|2025-01-10 15:40:00|5844.59|5844.09|5844.34|5843.84|5844.59|5844.09|5843.59|5843.09|1302
1736523610000|2025-01-10 15:40:10|5844.59|5844.09|5844.09|5843.59|5845.09|5844.59|5843.84|5843.34|682
1736523620000|2025-01-10 15:40:20|5843.84|5843.34|5843.34|5842.84|5844.59|5844.09|5843.34|5842.84|768
1736523630000|2025-01-10 15:40:30|5843.59|5843.09|5841.84|5841.34|5844.09|5843.59|5841.59|5841.09|960
1736523640000|2025-01-10 15:40:40|5841.59|5841.09|5842.84|5842.34|5842.84|5842.34|5840.84|5840.34|1180
1736523650000|2025-01-10 15:40:50|5842.59|5842.09|5842.09|5841.59|5842.84|5842.34|5841.84|5841.34|560
1736523660000|2025-01-10 15:41:00|5842.34|5841.84|5843.59|5843.09|5844.09|5843.59|5842.34|5841.84|909
1736523670000|2025-01-10 15:41:10|5843.71|5843.21|5844.84|5844.34|5844.84|5844.34|5843.34|5842.84|423
1736523680000|2025-01-10 15:41:20|5845.09|5844.59|5844.59|5844.09|5845.09|5844.59|5843.59|5843.09|715
1736523690000|2025-01-10 15:41:30|5844.84|5844.34|5844.34|5843.84|5844.84|5844.34|5842.84|5842.34|522
1736523700000|2025-01-10 15:41:40|5844.59|5844.09|5844.84|5844.34|5845.21|5844.71|5844.34|5843.84|574
1736523710000|2025-01-10 15:41:50|5844.71|5844.21|5845.59|5845.09|5845.59|5845.09|5844.71|5844.21|422
1736523720000|2025-01-10 15:42:00|5845.34|5844.84|5844.09|5843.59|5845.59|5845.09|5844.09|5843.59|1103
1736523730000|2025-01-10 15:42:10|5844.34|5843.84|5840.84|5840.34|5844.59|5844.09|5840.84|5840.34|1039
1736523740000|2025-01-10 15:42:20|5840.59|5840.09|5840.09|5839.59|5840.84|5840.34|5839.84|5839.34|1148
1736523750000|2025-01-10 15:42:30|5840.59|5840.09|5840.96|5840.46|5841.84|5841.34|5840.34|5839.84|888
1736523760000|2025-01-10 15:42:40|5841.34|5840.84|5841.34|5840.84|5842.59|5842.09|5840.84|5840.34|570
1736523770000|2025-01-10 15:42:50|5841.59|5841.09|5841.34|5840.84|5841.84|5841.34|5841.09|5840.59|438
1736523780000|2025-01-10 15:43:00|5841.59|5841.09|5840.09|5839.59|5841.84|5841.34|5839.09|5838.59|1380
1736523790000|2025-01-10 15:43:10|5839.84|5839.34|5840.09|5839.59|5840.84|5840.34|5839.59|5839.09|676
1736523800000|2025-01-10 15:43:20|5839.84|5839.34|5840.34|5839.84|5840.59|5840.09|5838.59|5838.09|949
1736523810000|2025-01-10 15:43:30|5840.59|5840.09|5840.84|5840.34|5840.84|5840.34|5839.84|5839.34|367
1736523820000|2025-01-10 15:43:40|5840.59|5840.09|5840.34|5839.84|5840.84|5840.34|5839.84|5839.34|608
1736523830000|2025-01-10 15:43:50|5840.09|5839.59|5840.34|5839.84|5840.96|5840.46|5840.09|5839.59|536
1736523840000|2025-01-10 15:44:00|5840.84|5840.34|5840.34|5839.84|5841.34|5840.84|5839.84|5839.34|962
1736523850000|2025-01-10 15:44:10|5840.09|5839.59|5839.34|5838.84|5840.34|5839.84|5838.84|5838.34|666
1736523860000|2025-01-10 15:44:20|5839.59|5839.09|5839.21|5838.71|5840.34|5839.84|5839.09|5838.59|733
1736523870000|2025-01-10 15:44:30|5839.09|5838.59|5838.84|5838.34|5839.34|5838.84|5838.84|5838.34|696
1736523880000|2025-01-10 15:44:40|5838.59|5838.09|5839.59|5839.09|5839.59|5839.09|5838.09|5837.59|1379
1736523890000|2025-01-10 15:44:50|5839.84|5839.34|5840.09|5839.59|5840.59|5840.09|5839.34|5838.84|806
1736523900000|2025-01-10 15:45:00|5840.34|5839.84|5838.59|5838.09|5840.59|5840.09|5838.59|5838.09|894
1736523910000|2025-01-10 15:45:10|5838.84|5838.34|5838.84|5838.34|5839.09|5838.59|5837.84|5837.34|931
1736523920000|2025-01-10 15:45:20|5839.09|5838.59|5841.34|5840.84|5841.34|5840.84|5839.09|5838.59|960
1736523930000|2025-01-10 15:45:30|5840.59|5840.09|5840.84|5840.34|5840.84|5840.34|5839.34|5838.84|850
1736523940000|2025-01-10 15:45:40|5841.09|5840.59|5841.09|5840.59|5842.34|5841.84|5840.59|5840.09|1140
1736523950000|2025-01-10 15:45:50|5841.34|5840.84|5840.46|5839.96|5841.34|5840.84|5840.09|5839.59|379
1736523960000|2025-01-10 15:46:00|5840.34|5839.84|5841.84|5841.34|5841.84|5841.34|5839.59|5839.09|839
1736523970000|2025-01-10 15:46:10|5842.09|5841.59|5842.59|5842.09|5843.59|5843.09|5842.09|5841.59|695
1736523980000|2025-01-10 15:46:20|5842.84|5842.34|5842.59|5842.09|5844.84|5844.34|5842.59|5842.09|1004
1736523990000|2025-01-10 15:46:30|5843.09|5842.59|5843.09|5842.59|5843.84|5843.34|5842.09|5841.59|759
1736524000000|2025-01-10 15:46:40|5843.34|5842.84|5844.84|5844.34|5844.84|5844.34|5843.09|5842.59|696
1736524010000|2025-01-10 15:46:50|5845.34|5844.84|5843.09|5842.59|5845.34|5844.84|5843.09|5842.59|1095
1736524020000|2025-01-10 15:47:00|5842.59|5842.09|5845.09|5844.59|5845.34|5844.84|5842.59|5842.09|611
1736524030000|2025-01-10 15:47:10|5845.34|5844.84|5848.84|5848.34|5849.09|5848.59|5845.21|5844.71|4987
1736524040000|2025-01-10 15:47:20|5849.09|5848.59|5849.84|5849.34|5850.09|5849.59|5848.84|5848.34|2089
1736524050000|2025-01-10 15:47:30|5849.59|5849.09|5850.59|5850.09|5850.84|5850.34|5849.59|5849.09|1449
1736524060000|2025-01-10 15:47:40|5850.84|5850.34|5851.84|5851.34|5851.84|5851.34|5850.84|5850.34|1360
1736524070000|2025-01-10 15:47:50|5851.59|5851.09|5849.09|5848.59|5851.84|5851.34|5848.34|5847.84|1727
1736524080000|2025-01-10 15:48:00|5848.84|5848.34|5850.34|5849.84|5850.34|5849.84|5848.09|5847.59|1217
1736524090000|2025-01-10 15:48:10|5850.59|5850.09|5848.84|5848.34|5850.84|5850.34|5848.09|5847.59|1414
1736524100000|2025-01-10 15:48:20|5848.34|5847.84|5848.84|5848.34|5849.59|5849.09|5848.34|5847.84|833
1736524110000|2025-01-10 15:48:30|5849.09|5848.59|5850.09|5849.59|5850.59|5850.09|5848.84|5848.34|943
1736524120000|2025-01-10 15:48:40|5849.84|5849.34|5850.59|5850.09|5850.59|5850.09|5849.84|5849.34|681
1736524130000|2025-01-10 15:48:50|5850.84|5850.34|5850.84|5850.34|5851.34|5850.84|5850.34|5849.84|871
1736524140000|2025-01-10 15:49:00|5851.09|5850.59|5849.84|5849.34|5852.84|5852.34|5849.84|5849.34|2111
1736524150000|2025-01-10 15:49:10|5850.34|5849.84|5852.09|5851.59|5852.34|5851.84|5850.09|5849.59|866
1736524160000|2025-01-10 15:49:20|5852.34|5851.84|5852.34|5851.84|5852.34|5851.84|5851.59|5851.09|603
1736524170000|2025-01-10 15:49:30|5852.21|5851.71|5849.34|5848.84|5852.34|5851.84|5848.84|5848.34|933
1736524180000|2025-01-10 15:49:40|5849.09|5848.59|5849.09|5848.59|5849.84|5849.34|5848.84|5848.34|775
1736524190000|2025-01-10 15:49:50|5849.34|5848.84|5848.59|5848.09|5849.59|5849.09|5848.34|5847.84|759
1736524200000|2025-01-10 15:50:00|5848.34|5847.84|5848.09|5847.59|5848.59|5848.09|5846.59|5846.09|1406
1736524210000|2025-01-10 15:50:10|5848.59|5848.09|5847.09|5846.59|5848.84|5848.34|5846.59|5846.09|1184
1736524220000|2025-01-10 15:50:20|5847.34|5846.84|5844.09|5843.59|5847.34|5846.84|5844.09|5843.59|1407
1736524230000|2025-01-10 15:50:30|5844.34|5843.84|5844.34|5843.84|5845.09|5844.59|5843.84|5843.34|1171
1736524240000|2025-01-10 15:50:40|5844.59|5844.09|5841.09|5840.59|5844.59|5844.09|5841.09|5840.59|1600
1736524250000|2025-01-10 15:50:50|5840.84|5840.34|5841.84|5841.34|5842.59|5842.09|5840.84|5840.34|1292
1736524260000|2025-01-10 15:51:00|5842.59|5842.09|5841.84|5841.34|5843.09|5842.59|5840.09|5839.59|1404
1736524270000|2025-01-10 15:51:10|5842.09|5841.59|5840.84|5840.34|5842.34|5841.84|5840.59|5840.09|982
1736524280000|2025-01-10 15:51:20|5841.09|5840.59|5840.59|5840.09|5841.09|5840.59|5839.59|5839.09|902
1736524290000|2025-01-10 15:51:30|5840.84|5840.34|5842.09|5841.59|5843.09|5842.59|5840.59|5840.09|1043
1736524300000|2025-01-10 15:51:40|5841.84|5841.34|5842.09|5841.59|5842.34|5841.84|5841.34|5840.84|432
1736524310000|2025-01-10 15:51:50|5842.21|5841.71|5840.09|5839.59|5842.21|5841.71|5839.84|5839.34|836
1736524320000|2025-01-10 15:52:00|5839.59|5839.09|5838.34|5837.84|5839.59|5839.09|5837.59|5837.09|1773
1736524330000|2025-01-10 15:52:10|5837.84|5837.34|5836.59|5836.09|5838.09|5837.59|5836.09|5835.59|1558
1736524340000|2025-01-10 15:52:20|5836.46|5835.96|5835.09|5834.59|5837.09|5836.59|5835.09|5834.59|1563
1736524350000|2025-01-10 15:52:30|5835.34|5834.84|5834.84|5834.34|5836.34|5835.84|5834.09|5833.59|1352
1736524360000|2025-01-10 15:52:40|5835.09|5834.59|5834.09|5833.59|5835.09|5834.59|5833.34|5832.84|1239
1736524370000|2025-01-10 15:52:50|5833.84|5833.34|5834.34|5833.84|5834.34|5833.84|5832.84|5832.34|1077
1736524380000|2025-01-10 15:53:00|5834.84|5834.34|5833.34|5832.84|5835.09|5834.59|5833.34|5832.84|1068
1736524390000|2025-01-10 15:53:10|5833.59|5833.09|5833.09|5832.59|5834.34|5833.84|5832.84|5832.34|679
1736524400000|2025-01-10 15:53:20|5833.34|5832.84|5833.09|5832.59|5833.84|5833.34|5833.09|5832.59|776
1736524410000|2025-01-10 15:53:30|5833.34|5832.84|5833.59|5833.09|5834.34|5833.84|5833.09|5832.59|770
1736524420000|2025-01-10 15:53:40|5833.09|5832.59|5833.09|5832.59|5833.59|5833.09|5832.84|5832.34|793
1736524430000|2025-01-10 15:53:50|5832.84|5832.34|5833.34|5832.84|5833.84|5833.34|5831.59|5831.09|1068
1736524440000|2025-01-10 15:54:00|5833.09|5832.59|5834.84|5834.34|5835.09|5834.59|5832.09|5831.59|874
1736524450000|2025-01-10 15:54:10|5835.09|5834.59|5836.59|5836.09|5837.09|5836.59|5834.84|5834.34|865
1736524460000|2025-01-10 15:54:20|5836.84|5836.34|5837.34|5836.84|5837.84|5837.34|5836.34|5835.84|680
1736524470000|2025-01-10 15:54:30|5837.84|5837.34|5837.34|5836.84|5839.84|5839.34|5837.09|5836.59|1287
1736524480000|2025-01-10 15:54:40|5837.09|5836.59|5835.84|5835.34|5837.34|5836.84|5835.09|5834.59|830
1736524490000|2025-01-10 15:54:50|5835.59|5835.09|5836.84|5836.34|5837.34|5836.84|5835.59|5835.09|710
1736524500000|2025-01-10 15:55:00|5836.71|5836.21|5837.09|5836.59|5839.59|5839.09|5836.59|5836.09|1334
1736524510000|2025-01-10 15:55:10|5836.84|5836.34|5835.09|5834.59|5837.09|5836.59|5835.09|5834.59|797
1736524520000|2025-01-10 15:55:20|5835.34|5834.84|5834.34|5833.84|5836.09|5835.59|5834.34|5833.84|614
1736524530000|2025-01-10 15:55:30|5834.09|5833.59|5834.34|5833.84|5834.84|5834.34|5833.34|5832.84|847
1736524540000|2025-01-10 15:55:40|5834.59|5834.09|5834.09|5833.59|5835.09|5834.59|5834.09|5833.59|519
1736524550000|2025-01-10 15:55:50|5833.59|5833.09|5833.21|5832.71|5833.59|5833.09|5832.09|5831.59|747
1736524560000|2025-01-10 15:56:00|5833.09|5832.59|5830.84|5830.34|5833.34|5832.84|5829.59|5829.09|1881
1736524570000|2025-01-10 15:56:10|5830.59|5830.09|5834.09|5833.59|5834.09|5833.59|5830.59|5830.09|900
1736524580000|2025-01-10 15:56:20|5834.34|5833.84|5836.59|5836.09|5836.84|5836.34|5834.34|5833.84|1261
1736524590000|2025-01-10 15:56:30|5837.09|5836.59|5833.34|5832.84|5837.09|5836.59|5833.34|5832.84|951
1736524600000|2025-01-10 15:56:40|5833.09|5832.59|5835.59|5835.09|5836.34|5835.84|5833.09|5832.59|1285
1736524610000|2025-01-10 15:56:50|5835.84|5835.34|5834.84|5834.34|5835.84|5835.34|5834.34|5833.84|432
1736524620000|2025-01-10 15:57:00|5834.59|5834.09|5834.84|5834.34|5835.09|5834.59|5834.09|5833.59|597
1736524630000|2025-01-10 15:57:10|5835.09|5834.59|5835.84|5835.34|5836.59|5836.09|5834.84|5834.34|538
1736524640000|2025-01-10 15:57:20|5835.59|5835.09|5834.84|5834.34|5836.09|5835.59|5834.34|5833.84|410
1736524650000|2025-01-10 15:57:30|5834.59|5834.09|5831.34|5830.84|5834.59|5834.09|5830.34|5829.84|1155
1736524660000|2025-01-10 15:57:40|5831.59|5831.09|5831.84|5831.34|5832.59|5832.09|5831.59|5831.09|557
1736524670000|2025-01-10 15:57:50|5832.34|5831.84|5831.84|5831.34|5832.34|5831.84|5831.34|5830.84|560
1736524680000|2025-01-10 15:58:00|5831.59|5831.09|5830.59|5830.09|5831.84|5831.34|5830.59|5830.09|764
1736524690000|2025-01-10 15:58:10|5831.09|5830.59|5830.34|5829.84|5831.34|5830.84|5829.84|5829.34|827
1736524700000|2025-01-10 15:58:20|5830.59|5830.09|5832.59|5832.09|5832.59|5832.09|5830.59|5830.09|1104
1736524710000|2025-01-10 15:58:30|5832.34|5831.84|5833.09|5832.59|5833.59|5833.09|5832.34|5831.84|1416
1736524720000|2025-01-10 15:58:40|5833.34|5832.84|5833.59|5833.09|5834.34|5833.84|5833.09|5832.59|661
1736524730000|2025-01-10 15:58:50|5833.34|5832.84|5834.84|5834.34|5835.34|5834.84|5833.34|5832.84|895
1736524740000|2025-01-10 15:59:00|5834.09|5833.59|5834.59|5834.09|5836.34|5835.84|5834.09|5833.59|1271
1736524750000|2025-01-10 15:59:10|5834.84|5834.34|5833.84|5833.34|5834.84|5834.34|5833.84|5833.34|375
1736524760000|2025-01-10 15:59:20|5833.34|5832.84|5833.34|5832.84|5833.34|5832.84|5832.84|5832.34|457
1736524770000|2025-01-10 15:59:30|5832.84|5832.34|5832.59|5832.09|5832.84|5832.34|5832.09|5831.59|590
1736524780000|2025-01-10 15:59:40|5832.84|5832.34|5831.84|5831.34|5832.84|5832.34|5831.84|5831.34|389
1736524790000|2025-01-10 15:59:50|5832.09|5831.59|5831.34|5830.84|5832.09|5831.59|5830.34|5829.84|811
1736524800000|2025-01-10 16:00:00|5831.84|5831.34|5829.59|5829.09|5833.84|5833.34|5829.59|5829.09|1631
1736524810000|2025-01-10 16:00:10|5829.34|5828.84|5828.84|5828.34|5830.84|5830.34|5828.84|5828.34|1111
1736524820000|2025-01-10 16:00:20|5829.09|5828.59|5828.34|5827.84|5829.09|5828.59|5827.84|5827.34|1179
1736524830000|2025-01-10 16:00:30|5828.59|5828.09|5826.34|5825.84|5828.59|5828.09|5826.34|5825.84|1048
1736524840000|2025-01-10 16:00:40|5826.09|5825.59|5827.34|5826.84|5828.09|5827.59|5826.09|5825.59|1038
1736524850000|2025-01-10 16:00:50|5827.09|5826.59|5828.59|5828.09|5828.59|5828.09|5826.59|5826.09|857
1736524860000|2025-01-10 16:01:00|5828.34|5827.84|5826.09|5825.59|5828.59|5828.09|5825.84|5825.34|1007
1736524870000|2025-01-10 16:01:10|5826.34|5825.84|5826.09|5825.59|5826.84|5826.34|5825.21|5824.71|1040
1736524880000|2025-01-10 16:01:20|5825.84|5825.34|5826.34|5825.84|5826.71|5826.21|5825.21|5824.71|761
1736524890000|2025-01-10 16:01:30|5826.09|5825.59|5825.59|5825.09|5826.09|5825.59|5824.59|5824.09|1209
1736524900000|2025-01-10 16:01:40|5826.09|5825.59|5825.59|5825.09|5827.09|5826.59|5825.34|5824.84|702
1736524910000|2025-01-10 16:01:50|5825.34|5824.84|5825.09|5824.59|5826.09|5825.59|5825.09|5824.59|527
1736524920000|2025-01-10 16:02:00|5824.59|5824.09|5822.84|5822.34|5825.34|5824.84|5822.59|5822.09|1800
1736524930000|2025-01-10 16:02:10|5822.59|5822.09|5823.59|5823.09|5824.09|5823.59|5822.59|5822.09|1109
1736524940000|2025-01-10 16:02:20|5823.84|5823.34|5823.84|5823.34|5824.34|5823.84|5822.34|5821.84|1079
1736524950000|2025-01-10 16:02:30|5824.09|5823.59|5827.84|5827.34|5827.84|5827.34|5823.84|5823.34|1643
1736524960000|2025-01-10 16:02:40|5827.34|5826.84|5826.59|5826.09|5827.59|5827.09|5826.34|5825.84|973
1736524970000|2025-01-10 16:02:50|5827.09|5826.59|5826.34|5825.84|5827.34|5826.84|5826.09|5825.59|739
1736524980000|2025-01-10 16:03:00|5826.84|5826.34|5827.84|5827.34|5828.09|5827.59|5826.59|5826.09|850
1736524990000|2025-01-10 16:03:10|5827.34|5826.84|5827.34|5826.84|5828.34|5827.84|5826.84|5826.34|751
1736525000000|2025-01-10 16:03:20|5827.09|5826.59|5828.34|5827.84|5829.34|5828.84|5826.84|5826.34|659
1736525010000|2025-01-10 16:03:30|5828.09|5827.59|5826.59|5826.09|5828.09|5827.59|5826.59|5826.09|578
1736525020000|2025-01-10 16:03:40|5825.84|5825.34|5824.59|5824.09|5825.84|5825.34|5824.34|5823.84|700
1736525030000|2025-01-10 16:03:50|5824.84|5824.34|5825.34|5824.84|5825.59|5825.09|5824.34|5823.84|324
1736525040000|2025-01-10 16:04:00|5824.59|5824.09|5825.34|5824.84|5825.84|5825.34|5824.59|5824.09|650
1736525050000|2025-01-10 16:04:10|5825.09|5824.59|5824.34|5823.84|5825.09|5824.59|5823.84|5823.34|801
1736525060000|2025-01-10 16:04:20|5823.59|5823.09|5822.34|5821.84|5823.84|5823.34|5822.34|5821.84|928
1736525070000|2025-01-10 16:04:30|5822.59|5822.09|5823.09|5822.59|5823.09|5822.59|5822.09|5821.59|771
1736525080000|2025-01-10 16:04:40|5822.84|5822.34|5822.59|5822.09|5822.84|5822.34|5821.84|5821.34|812
1736525090000|2025-01-10 16:04:50|5823.09|5822.59|5823.34|5822.84|5823.84|5823.34|5822.59|5822.09|616
1736525100000|2025-01-10 16:05:00|5823.84|5823.34|5823.59|5823.09|5824.34|5823.84|5823.09|5822.59|721
1736525110000|2025-01-10 16:05:10|5823.84|5823.34|5824.84|5824.34|5825.09|5824.59|5822.84|5822.34|469
1736525120000|2025-01-10 16:05:20|5824.59|5824.09|5824.09|5823.59|5824.59|5824.09|5823.59|5823.09|446
1736525130000|2025-01-10 16:05:30|5823.96|5823.46|5823.59|5823.09|5824.09|5823.59|5822.84|5822.34|435
1736525140000|2025-01-10 16:05:40|5823.84|5823.34|5823.34|5822.84|5824.09|5823.59|5822.59|5822.09|391
1736525150000|2025-01-10 16:05:50|5822.84|5822.34|5823.84|5823.34|5823.84|5823.34|5822.34|5821.84|485
1736525160000|2025-01-10 16:06:00|5823.34|5822.84|5824.59|5824.09|5824.59|5824.09|5822.59|5822.09|630
1736525170000|2025-01-10 16:06:10|5824.84|5824.34|5824.09|5823.59|5825.34|5824.84|5824.09|5823.59|671
1736525180000|2025-01-10 16:06:20|5824.21|5823.71|5823.34|5822.84|5825.09|5824.59|5823.34|5822.84|815
1736525190000|2025-01-10 16:06:30|5823.59|5823.09|5823.84|5823.34|5824.09|5823.59|5823.34|5822.84|421
1736525200000|2025-01-10 16:06:40|5824.09|5823.59|5822.34|5821.84|5824.09|5823.59|5821.84|5821.34|626
1736525210000|2025-01-10 16:06:50|5822.09|5821.59|5822.84|5822.34|5823.09|5822.59|5821.96|5821.46|506
1736525220000|2025-01-10 16:07:00|5822.59|5822.09|5822.34|5821.84|5822.84|5822.34|5821.84|5821.34|517
1736525230000|2025-01-10 16:07:10|5822.09|5821.59|5824.59|5824.09|5824.84|5824.34|5822.09|5821.59|622
1736525240000|2025-01-10 16:07:20|5824.84|5824.34|5823.34|5822.84|5824.84|5824.34|5822.34|5821.84|475
1736525250000|2025-01-10 16:07:30|5823.84|5823.34|5823.59|5823.09|5824.09|5823.59|5823.34|5822.84|352
1736525260000|2025-01-10 16:07:40|5823.46|5822.96|5822.59|5822.09|5823.84|5823.34|5821.84|5821.34|650
1736525270000|2025-01-10 16:07:50|5822.46|5821.96|5820.84|5820.34|5822.46|5821.96|5820.09|5819.59|980
1736525280000|2025-01-10 16:08:00|5820.59|5820.09|5820.34|5819.84|5821.09|5820.59|5820.09|5819.59|636
1736525290000|2025-01-10 16:08:10|5820.46|5819.96|5823.09|5822.59|5823.09|5822.59|5820.34|5819.84|902
1736525300000|2025-01-10 16:08:20|5822.96|5822.46|5822.84|5822.34|5825.09|5824.59|5822.34|5821.84|1077
1736525310000|2025-01-10 16:08:30|5822.59|5822.09|5822.09|5821.59|5823.09|5822.59|5822.09|5821.59|472
1736525320000|2025-01-10 16:08:40|5821.96|5821.46|5821.09|5820.59|5821.96|5821.46|5820.09|5819.59|1410
1736525330000|2025-01-10 16:08:50|5821.34|5820.84|5819.59|5819.09|5821.34|5820.84|5819.59|5819.09|572
1736525340000|2025-01-10 16:09:00|5819.84|5819.34|5821.59|5821.09|5821.84|5821.34|5819.84|5819.34|767
1736525350000|2025-01-10 16:09:10|5821.46|5820.96|5821.59|5821.09|5821.84|5821.34|5821.34|5820.84|659
1736525360000|2025-01-10 16:09:20|5821.84|5821.34|5823.34|5822.84|5823.59|5823.09|5821.34|5820.84|750
1736525370000|2025-01-10 16:09:30|5823.09|5822.59|5822.34|5821.84|5823.34|5822.84|5821.84|5821.34|463
1736525380000|2025-01-10 16:09:40|5822.84|5822.34|5823.59|5823.09|5824.09|5823.59|5822.59|5822.09|851
1736525390000|2025-01-10 16:09:50|5823.34|5822.84|5824.21|5823.71|5824.34|5823.84|5822.84|5822.34|826
1736525400000|2025-01-10 16:10:00|5823.84|5823.34|5823.84|5823.34|5823.84|5823.34|5822.59|5822.09|828
1736525410000|2025-01-10 16:10:10|5823.34|5822.84|5823.09|5822.59|5823.84|5823.34|5823.09|5822.59|528
1736525420000|2025-01-10 16:10:20|5823.59|5823.09|5823.84|5823.34|5824.84|5824.34|5823.59|5823.09|517
1736525430000|2025-01-10 16:10:30|5824.09|5823.59|5824.09|5823.59|5824.34|5823.84|5823.59|5823.09|526
1736525440000|2025-01-10 16:10:40|5824.34|5823.84|5823.34|5822.84|5824.34|5823.84|5822.34|5821.84|919
1736525450000|2025-01-10 16:10:50|5823.09|5822.59|5823.09|5822.59|5823.84|5823.34|5822.34|5821.84|462
1736525460000|2025-01-10 16:11:00|5823.34|5822.84|5821.34|5820.84|5823.84|5823.34|5820.84|5820.34|1044
1736525470000|2025-01-10 16:11:10|5821.09|5820.59|5820.59|5820.09|5821.59|5821.09|5820.59|5820.09|841
1736525480000|2025-01-10 16:11:20|5820.84|5820.34|5820.59|5820.09|5821.09|5820.59|5820.59|5820.09|998
1736525490000|2025-01-10 16:11:30|5820.34|5819.84|5821.59|5821.09|5821.59|5821.09|5820.34|5819.84|865
1736525500000|2025-01-10 16:11:40|5821.84|5821.34|5822.34|5821.84|5822.59|5822.09|5821.84|5821.34|667
1736525510000|2025-01-10 16:11:50|5822.09|5821.59|5821.59|5821.09|5822.09|5821.59|5821.34|5820.84|333
1736525520000|2025-01-10 16:12:00|5821.34|5820.84|5820.34|5819.84|5821.34|5820.84|5820.34|5819.84|954
1736525530000|2025-01-10 16:12:10|5820.59|5820.09|5820.59|5820.09|5820.84|5820.34|5819.84|5819.34|745
1736525540000|2025-01-10 16:12:20|5820.84|5820.34|5822.34|5821.84|5822.84|5822.34|5820.59|5820.09|1240
1736525550000|2025-01-10 16:12:30|5822.09|5821.59|5825.34|5824.84|5825.34|5824.84|5821.59|5821.09|1321
1736525560000|2025-01-10 16:12:40|5825.09|5824.59|5823.59|5823.09|5825.09|5824.59|5823.34|5822.84|511
1736525570000|2025-01-10 16:12:50|5823.84|5823.34|5822.84|5822.34|5823.84|5823.34|5821.84|5821.34|542
1736525580000|2025-01-10 16:13:00|5822.59|5822.09|5824.34|5823.84|5825.09|5824.59|5822.59|5822.09|943
1736525590000|2025-01-10 16:13:10|5824.09|5823.59|5823.59|5823.09|5824.34|5823.84|5823.34|5822.84|786
1736525600000|2025-01-10 16:13:20|5823.84|5823.34|5823.09|5822.59|5823.84|5823.34|5822.34|5821.84|531
1736525610000|2025-01-10 16:13:30|5822.96|5822.46|5823.09|5822.59|5823.59|5823.09|5822.59|5822.09|355
1736525620000|2025-01-10 16:13:40|5823.21|5822.71|5823.34|5822.84|5823.84|5823.34|5823.09|5822.59|392
1736525630000|2025-01-10 16:13:50|5823.09|5822.59|5822.34|5821.84|5823.21|5822.71|5821.59|5821.09|672
1736525640000|2025-01-10 16:14:00|5822.09|5821.59|5821.84|5821.34|5822.84|5822.34|5821.84|5821.34|579
1736525650000|2025-01-10 16:14:10|5821.96|5821.46|5822.21|5821.71|5822.84|5822.34|5821.59|5821.09|388
1736525660000|2025-01-10 16:14:20|5822.09|5821.59|5821.09|5820.59|5822.09|5821.59|5821.09|5820.59|303
1736525670000|2025-01-10 16:14:30|5821.59|5821.09|5823.09|5822.59|5823.34|5822.84|5821.34|5820.84|562
1736525680000|2025-01-10 16:14:40|5823.21|5822.71|5822.34|5821.84|5823.21|5822.71|5822.09|5821.59|311
1736525690000|2025-01-10 16:14:50|5822.21|5821.71|5820.84|5820.34|5822.34|5821.84|5820.59|5820.09|549
1736525700000|2025-01-10 16:15:00|5820.96|5820.46|5821.09|5820.59|5822.59|5822.09|5820.84|5820.34|677
1736525710000|2025-01-10 16:15:10|5820.96|5820.46|5821.84|5821.34|5822.09|5821.59|5820.84|5820.34|405
1736525720000|2025-01-10 16:15:20|5821.96|5821.46|5820.84|5820.34|5822.34|5821.84|5820.59|5820.09|389
1736525730000|2025-01-10 16:15:30|5820.59|5820.09|5819.09|5818.59|5820.84|5820.34|5818.84|5818.34|894
1736525740000|2025-01-10 16:15:40|5819.34|5818.84|5820.34|5819.84|5820.59|5820.09|5818.84|5818.34|371
1736525750000|2025-01-10 16:15:50|5820.09|5819.59|5821.09|5820.59|5821.34|5820.84|5819.84|5819.34|546
1736525760000|2025-01-10 16:16:00|5821.34|5820.84|5820.84|5820.34|5821.59|5821.09|5820.84|5820.34|655
1736525770000|2025-01-10 16:16:10|5820.09|5819.59|5820.34|5819.84|5820.84|5820.34|5819.84|5819.34|497
1736525780000|2025-01-10 16:16:20|5820.59|5820.09|5822.34|5821.84|5822.59|5822.09|5820.59|5820.09|557
1736525790000|2025-01-10 16:16:30|5822.84|5822.34|5823.34|5822.84|5823.59|5823.09|5822.59|5822.09|768
1736525800000|2025-01-10 16:16:40|5823.09|5822.59|5821.84|5821.34|5823.34|5822.84|5821.09|5820.59|672
1736525810000|2025-01-10 16:16:50|5821.71|5821.21|5822.34|5821.84|5822.34|5821.84|5821.59|5821.09|398
1736525820000|2025-01-10 16:17:00|5822.21|5821.71|5825.09|5824.59|5825.09|5824.59|5822.21|5821.71|839
1736525830000|2025-01-10 16:17:10|5825.34|5824.84|5823.84|5823.34|5825.34|5824.84|5823.59|5823.09|850
1736525840000|2025-01-10 16:17:20|5824.09|5823.59|5822.59|5822.09|5824.09|5823.59|5821.84|5821.34|693
1736525850000|2025-01-10 16:17:30|5822.34|5821.84|5822.59|5822.09|5822.84|5822.34|5822.09|5821.59|418
1736525860000|2025-01-10 16:17:40|5822.46|5821.96|5822.34|5821.84|5822.59|5822.09|5821.84|5821.34|886
1736525870000|2025-01-10 16:17:50|5822.09|5821.59|5823.34|5822.84|5823.34|5822.84|5821.84|5821.34|804
1736525880000|2025-01-10 16:18:00|5823.09|5822.59|5821.34|5820.84|5823.34|5822.84|5821.34|5820.84|719
1736525890000|2025-01-10 16:18:10|5821.09|5820.59|5822.59|5822.09|5822.84|5822.34|5821.09|5820.59|545
1736525900000|2025-01-10 16:18:20|5822.34|5821.84|5823.09|5822.59|5823.59|5823.09|5822.34|5821.84|379
1736525910000|2025-01-10 16:18:30|5823.34|5822.84|5823.09|5822.59|5823.59|5823.09|5822.84|5822.34|402
1736525920000|2025-01-10 16:18:40|5822.59|5822.09|5821.84|5821.34|5822.59|5822.09|5821.09|5820.59|902
1736525930000|2025-01-10 16:18:50|5821.59|5821.09|5821.34|5820.84|5821.59|5821.09|5820.59|5820.09|626
1736525940000|2025-01-10 16:19:00|5820.84|5820.34|5819.59|5819.09|5821.09|5820.59|5819.59|5819.09|691
1736525950000|2025-01-10 16:19:10|5819.71|5819.21|5819.59|5819.09|5820.09|5819.59|5819.09|5818.59|584
1736525960000|2025-01-10 16:19:20|5819.34|5818.84|5819.84|5819.34|5820.09|5819.59|5819.34|5818.84|463
1736525970000|2025-01-10 16:19:30|5819.59|5819.09|5817.84|5817.34|5819.59|5819.09|5817.84|5817.34|1080
1736525980000|2025-01-10 16:19:40|5817.59|5817.09|5817.59|5817.09|5818.09|5817.59|5817.34|5816.84|522
1736525990000|2025-01-10 16:19:50|5817.84|5817.34|5818.34|5817.84|5818.34|5817.84|5817.84|5817.34|334
1736526000000|2025-01-10 16:20:00|5817.84|5817.34|5818.34|5817.84|5818.84|5818.34|5817.84|5817.34|516
1736526010000|2025-01-10 16:20:10|5818.09|5817.59|5819.59|5819.09|5820.09|5819.59|5818.09|5817.59|449
1736526020000|2025-01-10 16:20:20|5819.84|5819.34|5821.84|5821.34|5822.34|5821.84|5819.84|5819.34|1938
1736526030000|2025-01-10 16:20:30|5821.96|5821.46|5822.09|5821.59|5822.59|5822.09|5821.59|5821.09|698
1736526040000|2025-01-10 16:20:40|5821.84|5821.34|5822.34|5821.84|5822.34|5821.84|5821.34|5820.84|359
1736526050000|2025-01-10 16:20:50|5822.09|5821.59|5821.84|5821.34|5822.59|5822.09|5821.59|5821.09|539
1736526060000|2025-01-10 16:21:00|5822.09|5821.59|5822.34|5821.84|5822.59|5822.09|5821.34|5820.84|586
1736526070000|2025-01-10 16:21:10|5822.59|5822.09|5824.34|5823.84|5824.34|5823.84|5822.59|5822.09|790
1736526080000|2025-01-10 16:21:20|5824.09|5823.59|5824.34|5823.84|5824.84|5824.34|5823.34|5822.84|742
1736526090000|2025-01-10 16:21:30|5824.59|5824.09|5824.84|5824.34|5825.34|5824.84|5824.21|5823.71|688
1736526100000|2025-01-10 16:21:40|5824.59|5824.09|5824.84|5824.34|5824.84|5824.34|5823.34|5822.84|605
1736526110000|2025-01-10 16:21:50|5825.09|5824.59|5824.59|5824.09|5825.34|5824.84|5824.09|5823.59|577
1736526120000|2025-01-10 16:22:00|5824.34|5823.84|5824.09|5823.59|5824.59|5824.09|5823.34|5822.84|571
1736526130000|2025-01-10 16:22:10|5824.59|5824.09|5823.09|5822.59|5824.59|5824.09|5822.84|5822.34|580
1736526140000|2025-01-10 16:22:20|5822.84|5822.34|5823.09|5822.59|5823.59|5823.09|5822.84|5822.34|450
1736526150000|2025-01-10 16:22:30|5823.34|5822.84|5825.09|5824.59|5825.09|5824.59|5822.59|5822.09|424
1736526160000|2025-01-10 16:22:40|5824.84|5824.34|5826.34|5825.84|5826.34|5825.84|5824.59|5824.09|676
1736526170000|2025-01-10 16:22:50|5826.09|5825.59|5826.09|5825.59|5826.59|5826.09|5825.84|5825.34|780
1736526180000|2025-01-10 16:23:00|5825.84|5825.34|5824.09|5823.59|5826.34|5825.84|5823.84|5823.34|743
1736526190000|2025-01-10 16:23:10|5823.84|5823.34|5825.09|5824.59|5825.34|5824.84|5823.84|5823.34|306
1736526200000|2025-01-10 16:23:20|5825.34|5824.84|5825.46|5824.96|5825.59|5825.09|5824.34|5823.84|474
1736526210000|2025-01-10 16:23:30|5825.59|5825.09|5824.09|5823.59|5825.84|5825.34|5823.84|5823.34|416
1736526220000|2025-01-10 16:23:40|5823.96|5823.46|5824.59|5824.09|5824.84|5824.34|5823.96|5823.46|274
1736526230000|2025-01-10 16:23:50|5824.84|5824.34|5825.09|5824.59|5825.59|5825.09|5824.59|5824.09|382
1736526240000|2025-01-10 16:24:00|5825.59|5825.09|5824.09|5823.59|5825.59|5825.09|5824.09|5823.59|576
1736526250000|2025-01-10 16:24:10|5823.84|5823.34|5824.09|5823.59|5824.34|5823.84|5823.84|5823.34|306
1736526260000|2025-01-10 16:24:20|5823.96|5823.46|5823.34|5822.84|5824.09|5823.59|5823.34|5822.84|700
1736526270000|2025-01-10 16:24:30|5823.09|5822.59|5824.34|5823.84|5824.46|5823.96|5823.09|5822.59|564
1736526280000|2025-01-10 16:24:40|5824.21|5823.71|5823.84|5823.34|5824.34|5823.84|5823.59|5823.09|287
1736526290000|2025-01-10 16:24:50|5823.59|5823.09|5824.09|5823.59|5824.34|5823.84|5823.59|5823.09|248
1736526300000|2025-01-10 16:25:00|5823.84|5823.34|5824.59|5824.09|5825.34|5824.84|5823.84|5823.34|396
1736526310000|2025-01-10 16:25:10|5824.46|5823.96|5824.84|5824.34|5825.34|5824.84|5824.34|5823.84|486
1736526320000|2025-01-10 16:25:20|5825.09|5824.59|5825.84|5825.34|5826.09|5825.59|5824.96|5824.46|432
1736526330000|2025-01-10 16:25:30|5826.09|5825.59|5825.84|5825.34|5826.34|5825.84|5825.59|5825.09|511
1736526340000|2025-01-10 16:25:40|5825.96|5825.46|5825.84|5825.34|5826.34|5825.84|5825.59|5825.09|422
1736526350000|2025-01-10 16:25:50|5825.59|5825.09|5826.09|5825.59|5826.09|5825.59|5825.34|5824.84|436
1736526360000|2025-01-10 16:26:00|5825.59|5825.09|5825.59|5825.09|5826.34|5825.84|5825.59|5825.09|499
1736526370000|2025-01-10 16:26:10|5825.84|5825.34|5826.34|5825.84|5826.59|5826.09|5825.59|5825.09|698
1736526380000|2025-01-10 16:26:20|5826.09|5825.59|5823.59|5823.09|5826.09|5825.59|5823.34|5822.84|811
1736526390000|2025-01-10 16:26:30|5823.34|5822.84|5823.09|5822.59|5823.84|5823.34|5822.84|5822.34|614
1736526400000|2025-01-10 16:26:40|5822.96|5822.46|5822.84|5822.34|5823.09|5822.59|5822.09|5821.59|652
1736526410000|2025-01-10 16:26:50|5822.34|5821.84|5822.34|5821.84|5822.84|5822.34|5822.09|5821.59|663
1736526420000|2025-01-10 16:27:00|5822.21|5821.71|5820.71|5820.21|5822.34|5821.84|5819.84|5819.34|1086
1736526430000|2025-01-10 16:27:10|5820.59|5820.09|5818.84|5818.34|5820.59|5820.09|5818.59|5818.09|710
1736526440000|2025-01-10 16:27:20|5818.71|5818.21|5817.84|5817.34|5819.34|5818.84|5817.59|5817.09|716
1736526450000|2025-01-10 16:27:30|5818.09|5817.59|5818.21|5817.71|5818.34|5817.84|5817.09|5816.59|931
1736526460000|2025-01-10 16:27:40|5818.34|5817.84|5818.34|5817.84|5819.59|5819.09|5818.34|5817.84|623
1736526470000|2025-01-10 16:27:50|5818.84|5818.34|5819.59|5819.09|5820.59|5820.09|5818.71|5818.21|527
1736526480000|2025-01-10 16:28:00|5819.34|5818.84|5817.84|5817.34|5819.34|5818.84|5817.84|5817.34|717
1736526490000|2025-01-10 16:28:10|5817.59|5817.09|5818.34|5817.84|5818.59|5818.09|5817.09|5816.59|711
1736526500000|2025-01-10 16:28:20|5818.21|5817.71|5817.59|5817.09|5819.84|5819.34|5817.59|5817.09|788
1736526510000|2025-01-10 16:28:30|5817.46|5816.96|5817.84|5817.34|5818.09|5817.59|5817.34|5816.84|489
1736526520000|2025-01-10 16:28:40|5818.09|5817.59|5819.34|5818.84|5819.59|5819.09|5818.09|5817.59|705
1736526530000|2025-01-10 16:28:50|5819.59|5819.09|5818.09|5817.59|5820.21|5819.71|5818.09|5817.59|684
1736526540000|2025-01-10 16:29:00|5817.84|5817.34|5816.59|5816.09|5817.84|5817.34|5816.59|5816.09|1039
1736526550000|2025-01-10 16:29:10|5816.84|5816.34|5816.34|5815.84|5816.84|5816.34|5815.84|5815.34|642
1736526560000|2025-01-10 16:29:20|5816.21|5815.71|5816.84|5816.34|5817.09|5816.59|5815.84|5815.34|893
1736526570000|2025-01-10 16:29:30|5816.59|5816.09|5816.84|5816.34|5817.09|5816.59|5816.34|5815.84|417
1736526580000|2025-01-10 16:29:40|5816.59|5816.09|5818.34|5817.84|5818.59|5818.09|5816.59|5816.09|612
1736526590000|2025-01-10 16:29:50|5818.59|5818.09|5818.59|5818.09|5818.59|5818.09|5817.84|5817.34|659
1736526600000|2025-01-10 16:30:00|5818.09|5817.59|5814.59|5814.09|5818.34|5817.84|5814.34|5813.84|1408
1736526610000|2025-01-10 16:30:10|5814.84|5814.34|5814.59|5814.09|5815.09|5814.59|5813.84|5813.34|931
1736526620000|2025-01-10 16:30:20|5814.46|5813.96|5814.59|5814.09|5815.59|5815.09|5814.46|5813.96|707
1736526630000|2025-01-10 16:30:30|5814.09|5813.59|5814.09|5813.59|5814.34|5813.84|5813.84|5813.34|395
1736526640000|2025-01-10 16:30:40|5813.84|5813.34|5816.09|5815.59|5816.84|5816.34|5813.84|5813.34|622
1736526650000|2025-01-10 16:30:50|5816.34|5815.84|5815.84|5815.34|5816.34|5815.84|5815.84|5815.34|476
1736526660000|2025-01-10 16:31:00|5815.59|5815.09|5815.34|5814.84|5815.84|5815.34|5814.84|5814.34|482
1736526670000|2025-01-10 16:31:10|5815.21|5814.71|5814.34|5813.84|5815.21|5814.71|5814.09|5813.59|406
1736526680000|2025-01-10 16:31:20|5814.59|5814.09|5815.84|5815.34|5816.34|5815.84|5814.59|5814.09|705
1736526690000|2025-01-10 16:31:30|5816.09|5815.59|5820.84|5820.34|5820.84|5820.34|5816.09|5815.59|1216
1736526700000|2025-01-10 16:31:40|5820.59|5820.09|5818.34|5817.84|5820.59|5820.09|5818.34|5817.84|716
1736526710000|2025-01-10 16:31:50|5818.09|5817.59|5818.34|5817.84|5818.34|5817.84|5817.09|5816.59|759
1736526720000|2025-01-10 16:32:00|5818.09|5817.59|5816.59|5816.09|5818.59|5818.09|5816.34|5815.84|812
1736526730000|2025-01-10 16:32:10|5816.34|5815.84|5816.09|5815.59|5816.84|5816.34|5815.84|5815.34|471
1736526740000|2025-01-10 16:32:20|5816.34|5815.84|5816.34|5815.84|5816.34|5815.84|5815.59|5815.09|859
1736526750000|2025-01-10 16:32:30|5816.09|5815.59|5815.59|5815.09|5816.09|5815.59|5815.34|5814.84|519
1736526760000|2025-01-10 16:32:40|5815.09|5814.59|5814.84|5814.34|5815.09|5814.59|5814.59|5814.09|568
1736526770000|2025-01-10 16:32:50|5815.09|5814.59|5814.59|5814.09|5815.34|5814.84|5814.21|5813.71|561
1736526780000|2025-01-10 16:33:00|5814.71|5814.21|5815.34|5814.84|5815.34|5814.84|5814.59|5814.09|551
1736526790000|2025-01-10 16:33:10|5815.09|5814.59|5815.09|5814.59|5815.84|5815.34|5814.84|5814.34|428
1736526800000|2025-01-10 16:33:20|5814.84|5814.34|5814.96|5814.46|5815.09|5814.59|5814.34|5813.84|590
1736526810000|2025-01-10 16:33:30|5814.84|5814.34|5815.59|5815.09|5815.84|5815.34|5814.84|5814.34|541
1736526820000|2025-01-10 16:33:40|5815.71|5815.21|5816.59|5816.09|5816.59|5816.09|5815.09|5814.59|533
1736526830000|2025-01-10 16:33:50|5816.34|5815.84|5816.84|5816.34|5817.09|5816.59|5815.84|5815.34|737
1736526840000|2025-01-10 16:34:00|5817.34|5816.84|5817.59|5817.09|5818.09|5817.59|5816.84|5816.34|678
1736526850000|2025-01-10 16:34:10|5817.34|5816.84|5816.59|5816.09|5818.09|5817.59|5816.59|5816.09|582
1736526860000|2025-01-10 16:34:20|5816.84|5816.34|5816.59|5816.09|5816.84|5816.34|5815.84|5815.34|467
1736526870000|2025-01-10 16:34:30|5816.34|5815.84|5815.09|5814.59|5816.34|5815.84|5815.09|5814.59|569
1736526880000|2025-01-10 16:34:40|5815.34|5814.84|5815.34|5814.84|5816.09|5815.59|5814.84|5814.34|625
1736526890000|2025-01-10 16:34:50|5815.09|5814.59|5815.59|5815.09|5815.84|5815.34|5815.09|5814.59|405
1736526900000|2025-01-10 16:35:00|5815.84|5815.34|5815.59|5815.09|5815.84|5815.34|5815.34|5814.84|422
1736526910000|2025-01-10 16:35:10|5815.34|5814.84|5815.59|5815.09|5815.84|5815.34|5815.09|5814.59|395
1736526920000|2025-01-10 16:35:20|5816.09|5815.59|5815.84|5815.34|5816.34|5815.84|5815.34|5814.84|391
1736526930000|2025-01-10 16:35:30|5815.96|5815.46|5816.09|5815.59|5816.09|5815.59|5815.34|5814.84|326
1736526940000|2025-01-10 16:35:40|5816.34|5815.84|5816.34|5815.84|5816.84|5816.34|5816.09|5815.59|388
1736526950000|2025-01-10 16:35:50|5815.84|5815.34|5816.59|5816.09|5816.59|5816.09|5815.59|5815.09|496
1736526960000|2025-01-10 16:36:00|5816.84|5816.34|5815.59|5815.09|5816.84|5816.34|5815.34|5814.84|462
1736526970000|2025-01-10 16:36:10|5815.84|5815.34|5814.59|5814.09|5815.84|5815.34|5814.59|5814.09|528
1736526980000|2025-01-10 16:36:20|5814.34|5813.84|5814.34|5813.84|5815.09|5814.59|5814.09|5813.59|582
1736526990000|2025-01-10 16:36:30|5814.59|5814.09|5815.09|5814.59|5815.34|5814.84|5814.09|5813.59|605
1736527000000|2025-01-10 16:36:40|5814.84|5814.34|5815.59|5815.09|5815.84|5815.34|5814.59|5814.09|364
1736527010000|2025-01-10 16:36:50|5815.84|5815.34|5817.59|5817.09|5817.59|5817.09|5815.84|5815.34|639
1736527020000|2025-01-10 16:37:00|5817.34|5816.84|5814.59|5814.09|5817.34|5816.84|5814.59|5814.09|468
1736527030000|2025-01-10 16:37:10|5814.34|5813.84|5813.84|5813.34|5814.34|5813.84|5813.34|5812.84|854
1736527040000|2025-01-10 16:37:20|5814.09|5813.59|5812.34|5811.84|5814.34|5813.84|5812.34|5811.84|556
1736527050000|2025-01-10 16:37:30|5811.59|5811.09|5811.09|5810.59|5812.09|5811.59|5810.84|5810.34|1966
1736527060000|2025-01-10 16:37:40|5810.84|5810.34|5810.34|5809.84|5811.09|5810.59|5810.09|5809.59|590
1736527070000|2025-01-10 16:37:50|5810.59|5810.09|5811.09|5810.59|5812.09|5811.59|5810.59|5810.09|854
1736527080000|2025-01-10 16:38:00|5810.84|5810.34|5809.84|5809.34|5811.09|5810.59|5809.84|5809.34|850
1736527090000|2025-01-10 16:38:10|5809.09|5808.59|5808.34|5807.84|5809.09|5808.59|5807.84|5807.34|1750
1736527100000|2025-01-10 16:38:20|5808.09|5807.59|5808.84|5808.34|5809.34|5808.84|5807.84|5807.34|730
1736527110000|2025-01-10 16:38:30|5809.09|5808.59|5809.59|5809.09|5809.59|5809.09|5809.09|5808.59|546
1736527120000|2025-01-10 16:38:40|5809.84|5809.34|5809.84|5809.34|5810.84|5810.34|5809.34|5808.84|651
1736527130000|2025-01-10 16:38:50|5809.59|5809.09|5813.09|5812.59|5813.09|5812.59|5809.59|5809.09|1132
1736527140000|2025-01-10 16:39:00|5812.84|5812.34|5811.59|5811.09|5812.84|5812.34|5811.09|5810.59|751
1736527150000|2025-01-10 16:39:10|5811.34|5810.84|5811.71|5811.21|5812.09|5811.59|5810.84|5810.34|536
1736527160000|2025-01-10 16:39:20|5811.84|5811.34|5812.09|5811.59|5812.34|5811.84|5811.59|5811.09|596
1736527170000|2025-01-10 16:39:30|5812.34|5811.84|5812.59|5812.09|5813.21|5812.71|5812.09|5811.59|330
1736527180000|2025-01-10 16:39:40|5812.34|5811.84|5812.34|5811.84|5812.34|5811.84|5811.46|5810.96|412
1736527190000|2025-01-10 16:39:50|5812.09|5811.59|5811.59|5811.09|5812.34|5811.84|5811.59|5811.09|434
1736527200000|2025-01-10 16:40:00|5811.84|5811.34|5813.09|5812.59|5814.09|5813.59|5811.84|5811.34|1164
1736527210000|2025-01-10 16:40:10|5813.34|5812.84|5816.09|5815.59|5816.09|5815.59|5813.34|5812.84|954
1736527220000|2025-01-10 16:40:20|5815.84|5815.34|5815.59|5815.09|5815.84|5815.34|5815.09|5814.59|814
1736527230000|2025-01-10 16:40:30|5815.34|5814.84|5815.59|5815.09|5815.59|5815.09|5815.09|5814.59|596
1736527240000|2025-01-10 16:40:40|5815.84|5815.34|5817.09|5816.59|5817.59|5817.09|5815.84|5815.34|761
1736527250000|2025-01-10 16:40:50|5816.84|5816.34|5816.59|5816.09|5817.09|5816.59|5815.59|5815.09|692
1736527260000|2025-01-10 16:41:00|5816.84|5816.34|5817.59|5817.09|5818.59|5818.09|5816.84|5816.34|824
1736527270000|2025-01-10 16:41:10|5817.34|5816.84|5819.59|5819.09|5820.34|5819.84|5817.34|5816.84|979
1736527280000|2025-01-10 16:41:20|5819.84|5819.34|5819.84|5819.34|5820.09|5819.59|5818.34|5817.84|612
1736527290000|2025-01-10 16:41:30|5820.09|5819.59|5820.59|5820.09|5821.34|5820.84|5819.84|5819.34|1190
1736527300000|2025-01-10 16:41:40|5820.34|5819.84|5821.34|5820.84|5821.34|5820.84|5820.09|5819.59|454
1736527310000|2025-01-10 16:41:50|5821.09|5820.59|5819.96|5819.46|5821.34|5820.84|5819.96|5819.46|524
1736527320000|2025-01-10 16:42:00|5819.84|5819.34|5820.59|5820.09|5821.34|5820.84|5819.84|5819.34|900
1736527330000|2025-01-10 16:42:10|5820.34|5819.84|5820.09|5819.59|5820.84|5820.34|5819.84|5819.34|893
1736527340000|2025-01-10 16:42:20|5820.34|5819.84|5820.59|5820.09|5821.34|5820.84|5820.34|5819.84|472
1736527350000|2025-01-10 16:42:30|5820.84|5820.34|5821.34|5820.84|5821.34|5820.84|5820.34|5819.84|609
1736527360000|2025-01-10 16:42:40|5821.09|5820.59|5822.34|5821.84|5822.59|5822.09|5821.09|5820.59|1118
1736527370000|2025-01-10 16:42:50|5822.46|5821.96|5821.34|5820.84|5823.09|5822.59|5821.34|5820.84|646
1736527380000|2025-01-10 16:43:00|5820.84|5820.34|5820.59|5820.09|5821.59|5821.09|5820.09|5819.59|707
1736527390000|2025-01-10 16:43:10|5820.84|5820.34|5821.59|5821.09|5822.09|5821.59|5820.59|5820.09|341
1736527400000|2025-01-10 16:43:20|5821.84|5821.34|5823.59|5823.09|5823.59|5823.09|5821.59|5821.09|456
1736527410000|2025-01-10 16:43:30|5823.84|5823.34|5824.09|5823.59|5824.34|5823.84|5823.59|5823.09|584
1736527420000|2025-01-10 16:43:40|5824.34|5823.84|5823.34|5822.84|5824.34|5823.84|5822.71|5822.21|555
1736527430000|2025-01-10 16:43:50|5823.21|5822.71|5823.59|5823.09|5823.84|5823.34|5822.71|5822.21|305
1736527440000|2025-01-10 16:44:00|5823.34|5822.84|5824.59|5824.09|5824.59|5824.09|5823.34|5822.84|712
1736527450000|2025-01-10 16:44:10|5824.34|5823.84|5825.59|5825.09|5825.84|5825.34|5824.34|5823.84|552
1736527460000|2025-01-10 16:44:20|5825.34|5824.84|5825.84|5825.34|5825.84|5825.34|5825.09|5824.59|383
1736527470000|2025-01-10 16:44:30|5826.09|5825.59|5825.34|5824.84|5826.09|5825.59|5825.09|5824.59|366
1736527480000|2025-01-10 16:44:40|5825.59|5825.09|5825.34|5824.84|5826.09|5825.59|5825.09|5824.59|610
1736527490000|2025-01-10 16:44:50|5825.46|5824.96|5825.34|5824.84|5826.09|5825.59|5824.84|5824.34|520
1736527500000|2025-01-10 16:45:00|5824.84|5824.34|5826.59|5826.09|5826.59|5826.09|5823.96|5823.46|1108
1736527510000|2025-01-10 16:45:10|5826.34|5825.84|5825.59|5825.09|5826.59|5826.09|5824.84|5824.34|825
1736527520000|2025-01-10 16:45:20|5825.84|5825.34|5827.59|5827.09|5827.59|5827.09|5825.84|5825.34|545
1736527530000|2025-01-10 16:45:30|5827.46|5826.96|5826.84|5826.34|5828.09|5827.59|5826.59|5826.09|759
1736527540000|2025-01-10 16:45:40|5827.09|5826.59|5825.09|5824.59|5827.09|5826.59|5824.59|5824.09|783
1736527550000|2025-01-10 16:45:50|5825.21|5824.71|5825.09|5824.59|5826.34|5825.84|5824.84|5824.34|391
1736527560000|2025-01-10 16:46:00|5824.84|5824.34|5823.84|5823.34|5824.84|5824.34|5823.59|5823.09|891
1736527570000|2025-01-10 16:46:10|5824.09|5823.59|5825.59|5825.09|5825.84|5825.34|5823.84|5823.34|623
1736527580000|2025-01-10 16:46:20|5825.84|5825.34|5824.34|5823.84|5825.84|5825.34|5824.34|5823.84|326
1736527590000|2025-01-10 16:46:30|5824.59|5824.09|5825.34|5824.84|5825.59|5825.09|5824.34|5823.84|387
1736527600000|2025-01-10 16:46:40|5825.59|5825.09|5823.59|5823.09|5825.59|5825.09|5823.59|5823.09|446
1736527610000|2025-01-10 16:46:50|5823.71|5823.21|5821.84|5821.34|5823.84|5823.34|5821.84|5821.34|903
1736527620000|2025-01-10 16:47:00|5821.59|5821.09|5820.59|5820.09|5822.09|5821.59|5820.34|5819.84|1192
1736527630000|2025-01-10 16:47:10|5820.34|5819.84|5819.34|5818.84|5820.59|5820.09|5819.34|5818.84|580
1736527640000|2025-01-10 16:47:20|5819.09|5818.59|5820.59|5820.09|5820.84|5820.34|5818.84|5818.34|717
1736527650000|2025-01-10 16:47:30|5820.84|5820.34|5820.09|5819.59|5820.84|5820.34|5819.59|5819.09|471
1736527660000|2025-01-10 16:47:40|5820.34|5819.84|5819.46|5818.96|5820.84|5820.34|5819.34|5818.84|306
1736527670000|2025-01-10 16:47:50|5819.59|5819.09|5820.09|5819.59|5820.09|5819.59|5818.84|5818.34|446
1736527680000|2025-01-10 16:48:00|5819.96|5819.46|5817.34|5816.84|5820.34|5819.84|5817.34|5816.84|701
1736527690000|2025-01-10 16:48:10|5817.59|5817.09|5817.59|5817.09|5817.71|5817.21|5816.84|5816.34|610
1736527700000|2025-01-10 16:48:20|5817.71|5817.21|5818.09|5817.59|5818.84|5818.34|5817.59|5817.09|341
1736527710000|2025-01-10 16:48:30|5818.21|5817.71|5819.34|5818.84|5819.34|5818.84|5818.09|5817.59|439
1736527720000|2025-01-10 16:48:40|5819.59|5819.09|5819.84|5819.34|5820.84|5820.34|5819.34|5818.84|404
1736527730000|2025-01-10 16:48:50|5820.09|5819.59|5820.59|5820.09|5821.09|5820.59|5819.84|5819.34|478
1736527740000|2025-01-10 16:49:00|5820.71|5820.21|5820.09|5819.59|5821.09|5820.59|5820.09|5819.59|475
1736527750000|2025-01-10 16:49:10|5820.59|5820.09|5820.84|5820.34|5821.09|5820.59|5820.59|5820.09|373
1736527760000|2025-01-10 16:49:20|5820.96|5820.46|5820.09|5819.59|5821.09|5820.59|5820.09|5819.59|263
1736527770000|2025-01-10 16:49:30|5820.34|5819.84|5819.84|5819.34|5820.59|5820.09|5819.84|5819.34|410
1736527780000|2025-01-10 16:49:40|5819.59|5819.09|5819.09|5818.59|5819.84|5819.34|5818.34|5817.84|600
1736527790000|2025-01-10 16:49:50|5819.21|5818.71|5818.96|5818.46|5819.34|5818.84|5818.84|5818.34|272
1736527800000|2025-01-10 16:50:00|5819.09|5818.59|5821.34|5820.84|5821.34|5820.84|5819.09|5818.59|487
1736527810000|2025-01-10 16:50:10|5821.09|5820.59|5823.59|5823.09|5823.84|5823.34|5821.09|5820.59|789
1736527820000|2025-01-10 16:50:20|5823.34|5822.84|5824.34|5823.84|5824.59|5824.09|5823.34|5822.84|595
1736527830000|2025-01-10 16:50:30|5824.46|5823.96|5823.46|5822.96|5824.46|5823.96|5823.34|5822.84|407
1736527840000|2025-01-10 16:50:40|5823.59|5823.09|5823.34|5822.84|5823.84|5823.34|5822.84|5822.34|520
1736527850000|2025-01-10 16:50:50|5823.46|5822.96|5822.96|5822.46|5823.59|5823.09|5822.71|5822.21|246
1736527860000|2025-01-10 16:51:00|5822.84|5822.34|5823.09|5822.59|5823.09|5822.59|5822.59|5822.09|533
1736527870000|2025-01-10 16:51:10|5822.96|5822.46|5821.09|5820.59|5822.96|5822.46|5820.84|5820.34|782
1736527880000|2025-01-10 16:51:20|5820.84|5820.34|5821.59|5821.09|5821.84|5821.34|5820.84|5820.34|331
1736527890000|2025-01-10 16:51:30|5821.34|5820.84|5821.84|5821.34|5821.84|5821.34|5820.59|5820.09|445
1736527900000|2025-01-10 16:51:40|5822.09|5821.59|5822.09|5821.59|5822.84|5822.34|5821.34|5820.84|593
1736527910000|2025-01-10 16:51:50|5822.21|5821.71|5822.34|5821.84|5822.34|5821.84|5821.96|5821.46|148
1736527920000|2025-01-10 16:52:00|5822.59|5822.09|5822.34|5821.84|5823.09|5822.59|5822.34|5821.84|381
1736527930000|2025-01-10 16:52:10|5821.84|5821.34|5822.34|5821.84|5822.96|5822.46|5820.59|5820.09|729
1736527940000|2025-01-10 16:52:20|5822.09|5821.59|5822.59|5822.09|5822.59|5822.09|5822.09|5821.59|255
1736527950000|2025-01-10 16:52:30|5822.34|5821.84|5823.34|5822.84|5824.34|5823.84|5822.34|5821.84|441
1736527960000|2025-01-10 16:52:40|5823.46|5822.96|5824.34|5823.84|5824.84|5824.34|5823.46|5822.96|495
1736527970000|2025-01-10 16:52:50|5824.09|5823.59|5825.84|5825.34|5825.84|5825.34|5824.09|5823.59|535
1736527980000|2025-01-10 16:53:00|5825.59|5825.09|5824.59|5824.09|5825.84|5825.34|5824.09|5823.59|464
1736527990000|2025-01-10 16:53:10|5824.34|5823.84|5824.84|5824.34|5825.59|5825.09|5824.34|5823.84|360
1736528000000|2025-01-10 16:53:20|5824.71|5824.21|5822.34|5821.84|5825.09|5824.59|5822.09|5821.59|662
1736528010000|2025-01-10 16:53:30|5822.84|5822.34|5823.21|5822.71|5823.34|5822.84|5822.59|5822.09|469
1736528020000|2025-01-10 16:53:40|5823.59|5823.09|5822.09|5821.59|5823.84|5823.34|5821.84|5821.34|415
1736528030000|2025-01-10 16:53:50|5822.34|5821.84|5822.21|5821.71|5822.34|5821.84|5822.09|5821.59|274
1736528040000|2025-01-10 16:54:00|5822.09|5821.59|5822.59|5822.09|5822.84|5822.34|5821.59|5821.09|369
1736528050000|2025-01-10 16:54:10|5822.84|5822.34|5823.09|5822.59|5823.59|5823.09|5822.59|5822.09|216
1736528060000|2025-01-10 16:54:20|5822.84|5822.34|5823.34|5822.84|5823.46|5822.96|5822.84|5822.34|216
1736528070000|2025-01-10 16:54:30|5823.59|5823.09|5823.59|5823.09|5824.09|5823.59|5823.34|5822.84|224
1736528080000|2025-01-10 16:54:40|5823.71|5823.21|5822.09|5821.59|5823.71|5823.21|5821.84|5821.34|283
1736528090000|2025-01-10 16:54:50|5822.34|5821.84|5822.09|5821.59|5822.59|5822.09|5822.09|5821.59|267
1736528100000|2025-01-10 16:55:00|5821.84|5821.34|5821.59|5821.09|5822.59|5822.09|5821.34|5820.84|310
1736528110000|2025-01-10 16:55:10|5822.09|5821.59|5819.84|5819.34|5822.34|5821.84|5819.84|5819.34|484
1736528120000|2025-01-10 16:55:20|5820.09|5819.59|5817.84|5817.34|5820.09|5819.59|5817.84|5817.34|665
1736528130000|2025-01-10 16:55:30|5817.96|5817.46|5817.84|5817.34|5818.34|5817.84|5817.84|5817.34|397
1736528140000|2025-01-10 16:55:40|5818.09|5817.59|5817.84|5817.34|5818.34|5817.84|5817.59|5817.09|518
1736528150000|2025-01-10 16:55:50|5818.09|5817.59|5816.34|5815.84|5818.09|5817.59|5816.34|5815.84|599
1736528160000|2025-01-10 16:56:00|5816.59|5816.09|5817.34|5816.84|5817.59|5817.09|5815.84|5815.34|668
1736528170000|2025-01-10 16:56:10|5817.09|5816.59|5815.09|5814.59|5817.59|5817.09|5815.09|5814.59|497
1736528180000|2025-01-10 16:56:20|5814.59|5814.09|5816.34|5815.84|5816.34|5815.84|5814.09|5813.59|820
1736528190000|2025-01-10 16:56:30|5816.84|5816.34|5816.59|5816.09|5817.34|5816.84|5816.09|5815.59|383
1736528200000|2025-01-10 16:56:40|5816.84|5816.34|5815.84|5815.34|5816.84|5816.34|5815.59|5815.09|295
1736528210000|2025-01-10 16:56:50|5816.34|5815.84|5816.09|5815.59|5816.59|5816.09|5816.09|5815.59|450
1736528220000|2025-01-10 16:57:00|5815.84|5815.34|5814.59|5814.09|5815.84|5815.34|5814.34|5813.84|422
1736528230000|2025-01-10 16:57:10|5815.09|5814.59|5814.84|5814.34|5815.59|5815.09|5814.34|5813.84|604
1736528240000|2025-01-10 16:57:20|5814.34|5813.84|5814.84|5814.34|5815.09|5814.59|5814.09|5813.59|282
1736528250000|2025-01-10 16:57:30|5814.96|5814.46|5814.71|5814.21|5815.46|5814.96|5814.09|5813.59|454
1736528260000|2025-01-10 16:57:40|5814.84|5814.34|5814.34|5813.84|5815.59|5815.09|5814.21|5813.71|336
1736528270000|2025-01-10 16:57:50|5814.09|5813.59|5814.46|5813.96|5814.59|5814.09|5814.09|5813.59|326
1736528280000|2025-01-10 16:58:00|5814.84|5814.34|5814.34|5813.84|5814.84|5814.34|5813.84|5813.34|596
1736528290000|2025-01-10 16:58:10|5814.09|5813.59|5813.84|5813.34|5814.59|5814.09|5813.59|5813.09|370
1736528300000|2025-01-10 16:58:20|5813.96|5813.46|5814.59|5814.09|5815.09|5814.59|5813.96|5813.46|394
1736528310000|2025-01-10 16:58:30|5814.34|5813.84|5815.09|5814.59|5815.84|5815.34|5814.34|5813.84|387
1736528320000|2025-01-10 16:58:40|5814.84|5814.34|5815.09|5814.59|5815.59|5815.09|5814.84|5814.34|218
1736528330000|2025-01-10 16:58:50|5814.84|5814.34|5813.34|5812.84|5814.84|5814.34|5813.34|5812.84|433
1736528340000|2025-01-10 16:59:00|5813.59|5813.09|5813.09|5812.59|5814.34|5813.84|5812.84|5812.34|670
1736528350000|2025-01-10 16:59:10|5813.34|5812.84|5813.09|5812.59|5813.59|5813.09|5812.84|5812.34|514
1736528360000|2025-01-10 16:59:20|5813.34|5812.84|5812.59|5812.09|5813.34|5812.84|5812.09|5811.59|510
1736528370000|2025-01-10 16:59:30|5812.34|5811.84|5810.84|5810.34|5812.34|5811.84|5810.09|5809.59|1049
1736528380000|2025-01-10 16:59:40|5811.09|5810.59|5810.09|5809.59|5811.09|5810.59|5809.96|5809.46|419
1736528390000|2025-01-10 16:59:50|5810.21|5809.71|5810.84|5810.34|5810.84|5810.34|5810.09|5809.59|662
1736528400000|2025-01-10 17:00:00|5811.09|5810.59|5810.59|5810.09|5811.34|5810.84|5809.59|5809.09|1108
1736528410000|2025-01-10 17:00:10|5810.84|5810.34|5810.59|5810.09|5810.84|5810.34|5809.59|5809.09|701
1736528420000|2025-01-10 17:00:20|5810.09|5809.59|5810.59|5810.09|5810.84|5810.34|5810.09|5809.59|526
1736528430000|2025-01-10 17:00:30|5811.09|5810.59|5812.09|5811.59|5812.09|5811.59|5810.34|5809.84|709
1736528440000|2025-01-10 17:00:40|5811.84|5811.34|5810.84|5810.34|5811.84|5811.34|5810.34|5809.84|543
1736528450000|2025-01-10 17:00:50|5811.09|5810.59|5811.21|5810.71|5811.59|5811.09|5810.84|5810.34|428
1736528460000|2025-01-10 17:01:00|5810.84|5810.34|5811.84|5811.34|5812.71|5812.21|5810.84|5810.34|803
1736528470000|2025-01-10 17:01:10|5812.09|5811.59|5812.34|5811.84|5812.34|5811.84|5811.34|5810.84|301
1736528480000|2025-01-10 17:01:20|5812.21|5811.71|5811.59|5811.09|5812.34|5811.84|5811.34|5810.84|320
1736528490000|2025-01-10 17:01:30|5811.34|5810.84|5811.34|5810.84|5812.09|5811.59|5811.09|5810.59|331
1736528500000|2025-01-10 17:01:40|5811.59|5811.09|5812.09|5811.59|5812.34|5811.84|5811.34|5810.84|255
1736528510000|2025-01-10 17:01:50|5812.34|5811.84|5812.34|5811.84|5812.59|5812.09|5811.84|5811.34|343
1736528520000|2025-01-10 17:02:00|5812.09|5811.59|5812.09|5811.59|5813.09|5812.59|5811.09|5810.59|534
1736528530000|2025-01-10 17:02:10|5811.84|5811.34|5811.09|5810.59|5812.09|5811.59|5811.09|5810.59|376
1736528540000|2025-01-10 17:02:20|5810.84|5810.34|5809.34|5808.84|5810.84|5810.34|5809.09|5808.59|706
1736528550000|2025-01-10 17:02:30|5809.59|5809.09|5810.84|5810.34|5811.34|5810.84|5809.34|5808.84|472
1736528560000|2025-01-10 17:02:40|5810.59|5810.09|5810.84|5810.34|5811.09|5810.59|5810.34|5809.84|261
1736528570000|2025-01-10 17:02:50|5811.09|5810.59|5809.34|5808.84|5811.09|5810.59|5809.34|5808.84|317
1736528580000|2025-01-10 17:03:00|5809.84|5809.34|5809.09|5808.59|5810.09|5809.59|5809.09|5808.59|545
1736528590000|2025-01-10 17:03:10|5809.34|5808.84|5809.34|5808.84|5810.09|5809.59|5809.09|5808.59|439
1736528600000|2025-01-10 17:03:20|5809.59|5809.09|5809.96|5809.46|5810.34|5809.84|5808.84|5808.34|433
1736528610000|2025-01-10 17:03:30|5810.09|5809.59|5809.59|5809.09|5810.09|5809.59|5809.34|5808.84|266
1736528620000|2025-01-10 17:03:40|5809.46|5808.96|5810.09|5809.59|5810.34|5809.84|5809.34|5808.84|302
1736528630000|2025-01-10 17:03:50|5809.84|5809.34|5809.09|5808.59|5809.84|5809.34|5808.84|5808.34|456
1736528640000|2025-01-10 17:04:00|5809.34|5808.84|5808.59|5808.09|5809.59|5809.09|5808.34|5807.84|960
1736528650000|2025-01-10 17:04:10|5808.84|5808.34|5807.59|5807.09|5809.09|5808.59|5807.59|5807.09|845
1736528660000|2025-01-10 17:04:20|5807.34|5806.84|5806.09|5805.59|5807.59|5807.09|5806.09|5805.59|1478
1736528670000|2025-01-10 17:04:30|5806.34|5805.84|5806.09|5805.59|5807.09|5806.59|5805.84|5805.34|595
1736528680000|2025-01-10 17:04:40|5806.21|5805.71|5807.09|5806.59|5807.59|5807.09|5806.21|5805.71|558
1736528690000|2025-01-10 17:04:50|5806.84|5806.34|5806.84|5806.34|5806.84|5806.34|5806.09|5805.59|304
1736528700000|2025-01-10 17:05:00|5807.09|5806.59|5807.09|5806.59|5807.34|5806.84|5806.84|5806.34|393
1736528710000|2025-01-10 17:05:10|5806.84|5806.34|5806.84|5806.34|5807.34|5806.84|5806.84|5806.34|478
1736528720000|2025-01-10 17:05:20|5806.59|5806.09|5807.09|5806.59|5807.34|5806.84|5806.34|5805.84|451
1736528730000|2025-01-10 17:05:30|5806.84|5806.34|5807.84|5807.34|5808.09|5807.59|5806.59|5806.09|466
1736528740000|2025-01-10 17:05:40|5807.59|5807.09|5807.34|5806.84|5808.34|5807.84|5807.34|5806.84|390
1736528750000|2025-01-10 17:05:50|5807.59|5807.09|5807.84|5807.34|5807.84|5807.34|5806.84|5806.34|420
1736528760000|2025-01-10 17:06:00|5807.34|5806.84|5807.84|5807.34|5808.59|5808.09|5807.34|5806.84|509
1736528770000|2025-01-10 17:06:10|5807.59|5807.09|5809.84|5809.34|5809.84|5809.34|5807.59|5807.09|701
1736528780000|2025-01-10 17:06:20|5809.59|5809.09|5807.34|5806.84|5809.84|5809.34|5807.34|5806.84|837
1736528790000|2025-01-10 17:06:30|5807.59|5807.09|5808.09|5807.59|5808.09|5807.59|5807.46|5806.96|248
1736528800000|2025-01-10 17:06:40|5808.21|5807.71|5809.59|5809.09|5809.84|5809.34|5807.84|5807.34|449
1736528810000|2025-01-10 17:06:50|5809.84|5809.34|5808.84|5808.34|5809.84|5809.34|5808.34|5807.84|364
1736528820000|2025-01-10 17:07:00|5808.71|5808.21|5808.09|5807.59|5809.34|5808.84|5807.84|5807.34|427
1736528830000|2025-01-10 17:07:10|5808.34|5807.84|5808.59|5808.09|5808.59|5808.09|5808.09|5807.59|393
1736528840000|2025-01-10 17:07:20|5808.34|5807.84|5808.46|5807.96|5809.09|5808.59|5808.34|5807.84|335
1736528850000|2025-01-10 17:07:30|5808.34|5807.84|5808.84|5808.34|5808.84|5808.34|5808.34|5807.84|348
1736528860000|2025-01-10 17:07:40|5808.96|5808.46|5808.84|5808.34|5809.09|5808.59|5808.34|5807.84|285
1736528870000|2025-01-10 17:07:50|5809.09|5808.59|5809.71|5809.21|5809.71|5809.21|5809.09|5808.59|429
1736528880000|2025-01-10 17:08:00|5809.59|5809.09|5809.09|5808.59|5809.59|5809.09|5808.84|5808.34|484
1736528890000|2025-01-10 17:08:10|5808.84|5808.34|5807.84|5807.34|5808.84|5808.34|5807.34|5806.84|497
1736528900000|2025-01-10 17:08:20|5807.59|5807.09|5807.59|5807.09|5808.09|5807.59|5807.59|5807.09|192
1736528910000|2025-01-10 17:08:30|5807.71|5807.21|5807.96|5807.46|5808.09|5807.59|5807.09|5806.59|325
1736528920000|2025-01-10 17:08:40|5808.34|5807.84|5807.71|5807.21|5808.84|5808.34|5807.71|5807.21|252
1736528930000|2025-01-10 17:08:50|5807.59|5807.09|5807.59|5807.09|5807.84|5807.34|5807.59|5807.09|133
1736528940000|2025-01-10 17:09:00|5807.84|5807.34|5807.59|5807.09|5808.09|5807.59|5807.09|5806.59|568
1736528950000|2025-01-10 17:09:10|5807.71|5807.21|5807.34|5806.84|5807.71|5807.21|5807.09|5806.59|336
1736528960000|2025-01-10 17:09:20|5807.21|5806.71|5806.59|5806.09|5807.21|5806.71|5806.09|5805.59|477
1736528970000|2025-01-10 17:09:30|5806.34|5805.84|5805.84|5805.34|5806.34|5805.84|5805.59|5805.09|1142
1736528980000|2025-01-10 17:09:40|5805.59|5805.09|5806.59|5806.09|5806.84|5806.34|5805.59|5805.09|728
1736528990000|2025-01-10 17:09:50|5806.84|5806.34|5807.09|5806.59|5807.84|5807.34|5806.84|5806.34|532
1736529000000|2025-01-10 17:10:00|5807.34|5806.84|5807.09|5806.59|5808.09|5807.59|5807.09|5806.59|707
1736529010000|2025-01-10 17:10:10|5806.84|5806.34|5807.34|5806.84|5807.34|5806.84|5806.84|5806.34|363
1736529020000|2025-01-10 17:10:20|5807.59|5807.09|5807.84|5807.34|5808.09|5807.59|5807.59|5807.09|375
1736529030000|2025-01-10 17:10:30|5807.59|5807.09|5807.34|5806.84|5807.84|5807.34|5806.09|5805.59|667
1736529040000|2025-01-10 17:10:40|5807.46|5806.96|5807.34|5806.84|5807.84|5807.34|5807.34|5806.84|163
1736529050000|2025-01-10 17:10:50|5807.46|5806.96|5808.09|5807.59|5808.34|5807.84|5807.34|5806.84|266
1736529060000|2025-01-10 17:11:00|5808.34|5807.84|5808.34|5807.84|5809.34|5808.84|5808.09|5807.59|605
1736529070000|2025-01-10 17:11:10|5808.84|5808.34|5809.09|5808.59|5809.34|5808.84|5808.09|5807.59|548
1736529080000|2025-01-10 17:11:20|5809.34|5808.84|5809.59|5809.09|5809.71|5809.21|5808.84|5808.34|494
1736529090000|2025-01-10 17:11:30|5809.09|5808.59|5807.46|5806.96|5809.09|5808.59|5807.34|5806.84|671
1736529100000|2025-01-10 17:11:40|5807.59|5807.09|5808.34|5807.84|5808.34|5807.84|5807.59|5807.09|279
1736529110000|2025-01-10 17:11:50|5808.59|5808.09|5808.59|5808.09|5809.09|5808.59|5808.34|5807.84|206
1736529120000|2025-01-10 17:12:00|5808.34|5807.84|5808.09|5807.59|5809.59|5809.09|5808.09|5807.59|395
1736529130000|2025-01-10 17:12:10|5807.84|5807.34|5808.59|5808.09|5808.84|5808.34|5807.84|5807.34|225
1736529140000|2025-01-10 17:12:20|5808.84|5808.34|5808.59|5808.09|5808.84|5808.34|5808.09|5807.59|195
1736529150000|2025-01-10 17:12:30|5808.84|5808.34|5808.34|5807.84|5808.84|5808.34|5808.34|5807.84|231
1736529160000|2025-01-10 17:12:40|5808.59|5808.09|5808.84|5808.34|5808.84|5808.34|5808.09|5807.59|377
1736529170000|2025-01-10 17:12:50|5808.59|5808.09|5808.84|5808.34|5809.09|5808.59|5808.59|5808.09|282
1736529180000|2025-01-10 17:13:00|5808.59|5808.09|5808.09|5807.59|5808.84|5808.34|5807.59|5807.09|491
1736529190000|2025-01-10 17:13:10|5808.21|5807.71|5808.59|5808.09|5808.59|5808.09|5808.09|5807.59|217
1736529200000|2025-01-10 17:13:20|5808.46|5807.96|5808.59|5808.09|5809.09|5808.59|5808.34|5807.84|169
1736529210000|2025-01-10 17:13:30|5808.84|5808.34|5808.34|5807.84|5808.84|5808.34|5808.09|5807.59|241
1736529220000|2025-01-10 17:13:40|5808.84|5808.34|5808.96|5808.46|5809.09|5808.59|5808.59|5808.09|391
1736529230000|2025-01-10 17:13:50|5808.84|5808.34|5808.84|5808.34|5809.34|5808.84|5808.59|5808.09|204
1736529240000|2025-01-10 17:14:00|5808.59|5808.09|5809.09|5808.59|5809.84|5809.34|5808.59|5808.09|393
1736529250000|2025-01-10 17:14:10|5809.34|5808.84|5809.34|5808.84|5810.59|5810.09|5809.09|5808.59|774
1736529260000|2025-01-10 17:14:20|5809.84|5809.34|5808.84|5808.34|5810.09|5809.59|5808.59|5808.09|842
1736529270000|2025-01-10 17:14:30|5809.34|5808.84|5809.59|5809.09|5809.59|5809.09|5809.34|5808.84|1117
1736529280000|2025-01-10 17:14:40|5809.84|5809.34|5810.34|5809.84|5810.46|5809.96|5809.84|5809.34|532
1736529290000|2025-01-10 17:14:50|5810.09|5809.59|5810.09|5809.59|5810.34|5809.84|5809.84|5809.34|446
1736529300000|2025-01-10 17:15:00|5809.59|5809.09|5810.84|5810.34|5811.34|5810.84|5809.59|5809.09|647
1736529310000|2025-01-10 17:15:10|5810.59|5810.09|5811.84|5811.34|5811.84|5811.34|5810.34|5809.84|409
1736529320000|2025-01-10 17:15:20|5812.09|5811.59|5812.09|5811.59|5812.71|5812.21|5811.59|5811.09|555
1736529330000|2025-01-10 17:15:30|5812.21|5811.71|5812.09|5811.59|5812.59|5812.09|5811.34|5810.84|581
1736529340000|2025-01-10 17:15:40|5812.34|5811.84|5809.09|5808.59|5812.34|5811.84|5809.09|5808.59|814
1736529350000|2025-01-10 17:15:50|5809.34|5808.84|5809.84|5809.34|5810.09|5809.59|5808.84|5808.34|493
1736529360000|2025-01-10 17:16:00|5809.59|5809.09|5809.84|5809.34|5810.59|5810.09|5809.59|5809.09|352
1736529370000|2025-01-10 17:16:10|5809.59|5809.09|5809.84|5809.34|5809.84|5809.34|5808.84|5808.34|344
1736529380000|2025-01-10 17:16:20|5809.71|5809.21|5809.09|5808.59|5809.71|5809.21|5808.59|5808.09|235
1736529390000|2025-01-10 17:16:30|5809.21|5808.71|5809.34|5808.84|5809.59|5809.09|5809.09|5808.59|185
1736529400000|2025-01-10 17:16:40|5809.09|5808.59|5809.09|5808.59|5809.34|5808.84|5808.84|5808.34|190
1736529410000|2025-01-10 17:16:50|5808.96|5808.46|5809.84|5809.34|5810.34|5809.84|5808.84|5808.34|297
1736529420000|2025-01-10 17:17:00|5809.96|5809.46|5809.59|5809.09|5810.09|5809.59|5809.59|5809.09|270
1736529430000|2025-01-10 17:17:10|5809.34|5808.84|5809.84|5809.34|5809.84|5809.34|5808.34|5807.84|547
1736529440000|2025-01-10 17:17:20|5809.96|5809.46|5810.59|5810.09|5810.59|5810.09|5809.84|5809.34|300
1736529450000|2025-01-10 17:17:30|5810.34|5809.84|5809.84|5809.34|5810.59|5810.09|5809.84|5809.34|441
1736529460000|2025-01-10 17:17:40|5809.96|5809.46|5809.34|5808.84|5810.09|5809.59|5809.34|5808.84|196
1736529470000|2025-01-10 17:17:50|5809.59|5809.09|5809.84|5809.34|5810.34|5809.84|5809.59|5809.09|403
1736529480000|2025-01-10 17:18:00|5810.09|5809.59|5811.09|5810.59|5811.59|5811.09|5810.09|5809.59|474
1736529490000|2025-01-10 17:18:10|5811.34|5810.84|5811.34|5810.84|5811.59|5811.09|5810.84|5810.34|365
1736529500000|2025-01-10 17:18:20|5811.59|5811.09|5811.84|5811.34|5812.34|5811.84|5811.34|5810.84|442
1736529510000|2025-01-10 17:18:30|5812.34|5811.84|5813.59|5813.09|5813.84|5813.34|5812.34|5811.84|733
1736529520000|2025-01-10 17:18:40|5813.09|5812.59|5813.84|5813.34|5814.84|5814.34|5813.09|5812.59|697
1736529530000|2025-01-10 17:18:50|5814.09|5813.59|5812.34|5811.84|5814.09|5813.59|5812.34|5811.84|450
1736529540000|2025-01-10 17:19:00|5812.46|5811.96|5814.09|5813.59|5814.09|5813.59|5812.34|5811.84|583
1736529550000|2025-01-10 17:19:10|5813.96|5813.46|5814.34|5813.84|5814.84|5814.34|5813.84|5813.34|611
1736529560000|2025-01-10 17:19:20|5814.09|5813.59|5814.34|5813.84|5814.84|5814.34|5813.59|5813.09|508
1736529570000|2025-01-10 17:19:30|5814.59|5814.09|5815.84|5815.34|5816.09|5815.59|5814.34|5813.84|455
1736529580000|2025-01-10 17:19:40|5815.96|5815.46|5814.84|5814.34|5816.09|5815.59|5814.59|5814.09|451
1736529590000|2025-01-10 17:19:50|5815.09|5814.59|5815.09|5814.59|5815.59|5815.09|5814.84|5814.34|326
1736529600000|2025-01-10 17:20:00|5814.84|5814.34|5816.34|5815.84|5816.59|5816.09|5814.84|5814.34|753
1736529610000|2025-01-10 17:20:10|5816.59|5816.09|5815.09|5814.59|5816.59|5816.09|5814.84|5814.34|728
1736529620000|2025-01-10 17:20:20|5815.34|5814.84|5815.21|5814.71|5816.34|5815.84|5815.09|5814.59|420
1736529630000|2025-01-10 17:20:30|5815.09|5814.59|5814.09|5813.59|5815.34|5814.84|5813.59|5813.09|569
1736529640000|2025-01-10 17:20:40|5813.84|5813.34|5812.34|5811.84|5813.84|5813.34|5812.09|5811.59|475
1736529650000|2025-01-10 17:20:50|5812.09|5811.59|5813.34|5812.84|5813.34|5812.84|5812.09|5811.59|299
1736529660000|2025-01-10 17:21:00|5813.59|5813.09|5815.34|5814.84|5815.59|5815.09|5813.34|5812.84|342
1736529670000|2025-01-10 17:21:10|5815.09|5814.59|5814.09|5813.59|5815.09|5814.59|5814.09|5813.59|226
1736529680000|2025-01-10 17:21:20|5814.34|5813.84|5814.84|5814.34|5815.59|5815.09|5814.34|5813.84|335
1736529690000|2025-01-10 17:21:30|5814.59|5814.09|5813.34|5812.84|5814.59|5814.09|5813.34|5812.84|517
1736529700000|2025-01-10 17:21:40|5812.84|5812.34|5812.84|5812.34|5813.09|5812.59|5812.59|5812.09|239
1736529710000|2025-01-10 17:21:50|5813.34|5812.84|5814.21|5813.71|5814.34|5813.84|5813.34|5812.84|648
1736529720000|2025-01-10 17:22:00|5814.09|5813.59|5813.34|5812.84|5814.09|5813.59|5813.34|5812.84|515
1736529730000|2025-01-10 17:22:10|5813.09|5812.59|5810.84|5810.34|5813.84|5813.34|5810.84|5810.34|696
1736529740000|2025-01-10 17:22:20|5811.09|5810.59|5809.09|5808.59|5811.09|5810.59|5808.84|5808.34|913
1736529750000|2025-01-10 17:22:30|5808.84|5808.34|5809.59|5809.09|5809.59|5809.09|5808.84|5808.34|427
1736529760000|2025-01-10 17:22:40|5809.84|5809.34|5809.84|5809.34|5809.96|5809.46|5809.09|5808.59|490
1736529770000|2025-01-10 17:22:50|5809.59|5809.09|5809.09|5808.59|5809.59|5809.09|5808.84|5808.34|463
1736529780000|2025-01-10 17:23:00|5808.84|5808.34|5808.84|5808.34|5809.84|5809.34|5808.84|5808.34|433
1736529790000|2025-01-10 17:23:10|5809.34|5808.84|5809.09|5808.59|5809.59|5809.09|5808.59|5808.09|383
1736529800000|2025-01-10 17:23:20|5809.34|5808.84|5809.59|5809.09|5809.84|5809.34|5808.84|5808.34|339
1736529810000|2025-01-10 17:23:30|5809.34|5808.84|5809.84|5809.34|5810.34|5809.84|5809.09|5808.59|241
1736529820000|2025-01-10 17:23:40|5810.09|5809.59|5809.84|5809.34|5810.09|5809.59|5809.34|5808.84|452
1736529830000|2025-01-10 17:23:50|5810.09|5809.59|5810.09|5809.59|5810.59|5810.09|5809.84|5809.34|276
1736529840000|2025-01-10 17:24:00|5810.34|5809.84|5810.46|5809.96|5811.09|5810.59|5810.09|5809.59|318
1736529850000|2025-01-10 17:24:10|5810.34|5809.84|5809.84|5809.34|5810.59|5810.09|5809.84|5809.34|442
1736529860000|2025-01-10 17:24:20|5810.09|5809.59|5810.34|5809.84|5810.34|5809.84|5809.59|5809.09|479
1736529870000|2025-01-10 17:24:30|5810.09|5809.59|5809.84|5809.34|5810.46|5809.96|5809.59|5809.09|251
1736529880000|2025-01-10 17:24:40|5809.96|5809.46|5810.84|5810.34|5810.84|5810.34|5809.96|5809.46|177
1736529890000|2025-01-10 17:24:50|5811.09|5810.59|5812.59|5812.09|5813.09|5812.59|5811.09|5810.59|620
1736529900000|2025-01-10 17:25:00|5812.84|5812.34|5814.34|5813.84|5814.34|5813.84|5812.59|5812.09|872
1736529910000|2025-01-10 17:25:10|5814.46|5813.96|5813.59|5813.09|5814.84|5814.34|5813.59|5813.09|796
1736529920000|2025-01-10 17:25:20|5813.84|5813.34|5813.84|5813.34|5814.09|5813.59|5813.34|5812.84|237
1736529930000|2025-01-10 17:25:30|5813.96|5813.46|5813.34|5812.84|5814.09|5813.59|5813.09|5812.59|247
1736529940000|2025-01-10 17:25:40|5813.09|5812.59|5814.34|5813.84|5814.59|5814.09|5813.09|5812.59|648
1736529950000|2025-01-10 17:25:50|5814.59|5814.09|5815.34|5814.84|5815.34|5814.84|5814.21|5813.71|587
1736529960000|2025-01-10 17:26:00|5816.09|5815.59|5816.59|5816.09|5816.59|5816.09|5815.84|5815.34|718
1736529970000|2025-01-10 17:26:10|5816.34|5815.84|5817.09|5816.59|5817.34|5816.84|5816.09|5815.59|498
1736529980000|2025-01-10 17:26:20|5817.59|5817.09|5817.46|5816.96|5817.59|5817.09|5816.84|5816.34|780
1736529990000|2025-01-10 17:26:30|5817.34|5816.84|5816.84|5816.34|5818.34|5817.84|5816.84|5816.34|520
1736530000000|2025-01-10 17:26:40|5816.59|5816.09|5817.34|5816.84|5817.46|5816.96|5816.59|5816.09|481
1736530010000|2025-01-10 17:26:50|5817.09|5816.59|5816.59|5816.09|5817.09|5816.59|5816.59|5816.09|474
1736530020000|2025-01-10 17:27:00|5816.34|5815.84|5816.59|5816.09|5816.84|5816.34|5816.34|5815.84|622
1736530030000|2025-01-10 17:27:10|5816.84|5816.34|5817.34|5816.84|5817.59|5817.09|5816.84|5816.34|287
1736530040000|2025-01-10 17:27:20|5817.59|5817.09|5817.09|5816.59|5817.59|5817.09|5816.84|5816.34|270
1736530050000|2025-01-10 17:27:30|5816.84|5816.34|5815.09|5814.59|5817.09|5816.59|5815.09|5814.59|713
1736530060000|2025-01-10 17:27:40|5815.34|5814.84|5812.84|5812.34|5815.34|5814.84|5812.84|5812.34|689
1736530070000|2025-01-10 17:27:50|5812.59|5812.09|5813.59|5813.09|5813.59|5813.09|5812.34|5811.84|574
1736530080000|2025-01-10 17:28:00|5813.09|5812.59|5814.59|5814.09|5815.09|5814.59|5813.09|5812.59|492
1736530090000|2025-01-10 17:28:10|5814.34|5813.84|5816.34|5815.84|5816.34|5815.84|5814.34|5813.84|494
1736530100000|2025-01-10 17:28:20|5816.09|5815.59|5816.84|5816.34|5817.09|5816.59|5816.09|5815.59|258
1736530110000|2025-01-10 17:28:30|5816.59|5816.09|5816.59|5816.09|5816.96|5816.46|5815.84|5815.34|282
1736530120000|2025-01-10 17:28:40|5816.84|5816.34|5816.96|5816.46|5817.34|5816.84|5816.84|5816.34|262
1736530130000|2025-01-10 17:28:50|5816.84|5816.34|5817.34|5816.84|5817.59|5817.09|5816.59|5816.09|206
1736530140000|2025-01-10 17:29:00|5817.59|5817.09|5818.84|5818.34|5819.09|5818.59|5817.59|5817.09|637
1736530150000|2025-01-10 17:29:10|5819.09|5818.59|5818.59|5818.09|5819.34|5818.84|5818.46|5817.96|320
1736530160000|2025-01-10 17:29:20|5818.84|5818.34|5819.84|5819.34|5820.09|5819.59|5818.34|5817.84|480
1736530170000|2025-01-10 17:29:30|5819.59|5819.09|5820.34|5819.84|5820.34|5819.84|5819.59|5819.09|521
1736530180000|2025-01-10 17:29:40|5820.09|5819.59|5819.34|5818.84|5820.71|5820.21|5819.34|5818.84|707
1736530190000|2025-01-10 17:29:50|5819.46|5818.96|5819.71|5819.21|5820.09|5819.59|5819.46|5818.96|583
1736530200000|2025-01-10 17:30:00|5819.59|5819.09|5820.34|5819.84|5820.84|5820.34|5819.09|5818.59|518
1736530210000|2025-01-10 17:30:10|5820.59|5820.09|5820.84|5820.34|5821.09|5820.59|5820.09|5819.59|412
1736530220000|2025-01-10 17:30:20|5820.59|5820.09|5819.84|5819.34|5820.96|5820.46|5819.59|5819.09|355
1736530230000|2025-01-10 17:30:30|5820.09|5819.59|5819.59|5819.09|5820.84|5820.34|5819.59|5819.09|361
1736530240000|2025-01-10 17:30:40|5819.84|5819.34|5819.84|5819.34|5820.34|5819.84|5819.84|5819.34|384
1736530250000|2025-01-10 17:30:50|5819.59|5819.09|5820.09|5819.59|5820.09|5819.59|5819.34|5818.84|413
1736530260000|2025-01-10 17:31:00|5819.84|5819.34|5819.46|5818.96|5820.21|5819.71|5819.34|5818.84|611
1736530270000|2025-01-10 17:31:10|5819.84|5819.34|5819.84|5819.34|5820.34|5819.84|5819.71|5819.21|318
1736530280000|2025-01-10 17:31:20|5819.96|5819.46|5820.09|5819.59|5820.34|5819.84|5819.59|5819.09|480
1736530290000|2025-01-10 17:31:30|5819.96|5819.46|5820.59|5820.09|5820.59|5820.09|5819.59|5819.09|323
1736530300000|2025-01-10 17:31:40|5820.09|5819.59|5819.59|5819.09|5820.09|5819.59|5819.59|5819.09|380
1736530310000|2025-01-10 17:31:50|5819.71|5819.21|5820.09|5819.59|5820.09|5819.59|5818.59|5818.09|668
1736530320000|2025-01-10 17:32:00|5819.96|5819.46|5820.34|5819.84|5821.09|5820.59|5819.84|5819.34|459
1736530330000|2025-01-10 17:32:10|5820.59|5820.09|5819.96|5819.46|5820.84|5820.34|5819.96|5819.46|236
1736530340000|2025-01-10 17:32:20|5820.09|5819.59|5820.34|5819.84|5821.09|5820.59|5820.09|5819.59|382
1736530350000|2025-01-10 17:32:30|5820.21|5819.71|5820.09|5819.59|5820.71|5820.21|5819.59|5819.09|253
1736530360000|2025-01-10 17:32:40|5820.34|5819.84|5820.34|5819.84|5820.34|5819.84|5820.09|5819.59|133
1736530370000|2025-01-10 17:32:50|5820.59|5820.09|5820.84|5820.34|5820.84|5820.34|5819.96|5819.46|188
1736530380000|2025-01-10 17:33:00|5820.59|5820.09|5821.09|5820.59|5821.34|5820.84|5820.59|5820.09|347
1736530390000|2025-01-10 17:33:10|5820.84|5820.34|5820.34|5819.84|5821.09|5820.59|5820.34|5819.84|199
1736530400000|2025-01-10 17:33:20|5820.59|5820.09|5820.34|5819.84|5821.09|5820.59|5820.09|5819.59|309
1736530410000|2025-01-10 17:33:30|5820.59|5820.09|5820.34|5819.84|5820.59|5820.09|5820.34|5819.84|635
1736530420000|2025-01-10 17:33:40|5820.21|5819.71|5819.96|5819.46|5820.34|5819.84|5819.84|5819.34|143
1736530430000|2025-01-10 17:33:50|5819.84|5819.34|5821.34|5820.84|5821.59|5821.09|5819.84|5819.34|239
1736530440000|2025-01-10 17:34:00|5821.09|5820.59|5822.09|5821.59|5822.09|5821.59|5820.84|5820.34|356
1736530450000|2025-01-10 17:34:10|5822.21|5821.71|5821.59|5821.09|5822.34|5821.84|5821.09|5820.59|257
1736530460000|2025-01-10 17:34:20|5821.84|5821.34|5823.09|5822.59|5823.34|5822.84|5821.84|5821.34|668
1736530470000|2025-01-10 17:34:30|5823.34|5822.84|5822.84|5822.34|5823.34|5822.84|5821.84|5821.34|428
1736530480000|2025-01-10 17:34:40|5823.34|5822.84|5822.21|5821.71|5823.34|5822.84|5822.21|5821.71|576
1736530490000|2025-01-10 17:34:50|5821.84|5821.34|5822.59|5822.09|5822.71|5822.21|5821.84|5821.34|189
1736530500000|2025-01-10 17:35:00|5822.46|5821.96|5823.09|5822.59|5823.34|5822.84|5821.84|5821.34|347
1736530510000|2025-01-10 17:35:10|5823.34|5822.84|5823.59|5823.09|5824.34|5823.84|5823.34|5822.84|452
1736530520000|2025-01-10 17:35:20|5823.09|5822.59|5822.34|5821.84|5823.84|5823.34|5821.84|5821.34|561
1736530530000|2025-01-10 17:35:30|5822.59|5822.09|5823.34|5822.84|5823.59|5823.09|5822.34|5821.84|280
1736530540000|2025-01-10 17:35:40|5823.46|5822.96|5820.59|5820.09|5823.59|5823.09|5820.59|5820.09|445
1736530550000|2025-01-10 17:35:50|5820.09|5819.59|5820.84|5820.34|5821.09|5820.59|5820.09|5819.59|247
1736530560000|2025-01-10 17:36:00|5821.09|5820.59|5819.96|5819.46|5821.09|5820.59|5819.59|5819.09|500
1736530570000|2025-01-10 17:36:10|5820.09|5819.59|5820.09|5819.59|5821.09|5820.59|5819.84|5819.34|365
1736530580000|2025-01-10 17:36:20|5820.34|5819.84|5820.09|5819.59|5820.34|5819.84|5819.59|5819.09|379
1736530590000|2025-01-10 17:36:30|5820.34|5819.84|5820.09|5819.59|5820.34|5819.84|5819.34|5818.84|296
1736530600000|2025-01-10 17:36:40|5819.84|5819.34|5820.09|5819.59|5820.09|5819.59|5819.34|5818.84|317
1736530610000|2025-01-10 17:36:50|5820.34|5819.84|5820.84|5820.34|5821.34|5820.84|5820.21|5819.71|253
1736530620000|2025-01-10 17:37:00|5820.46|5819.96|5820.59|5820.09|5820.84|5820.34|5819.96|5819.46|366
1736530630000|2025-01-10 17:37:10|5820.34|5819.84|5821.34|5820.84|5821.34|5820.84|5820.34|5819.84|319
1736530640000|2025-01-10 17:37:20|5821.59|5821.09|5822.09|5821.59|5822.34|5821.84|5821.59|5821.09|313
1736530650000|2025-01-10 17:37:30|5821.96|5821.46|5822.84|5822.34|5822.84|5822.34|5821.59|5821.09|318
1736530660000|2025-01-10 17:37:40|5822.71|5822.21|5824.96|5824.46|5825.09|5824.59|5822.71|5822.21|593
1736530670000|2025-01-10 17:37:50|5825.09|5824.59|5824.34|5823.84|5825.34|5824.84|5824.09|5823.59|317
1736530680000|2025-01-10 17:38:00|5824.09|5823.59|5825.71|5825.21|5825.71|5825.21|5823.59|5823.09|436
1736530690000|2025-01-10 17:38:10|5825.84|5825.34|5826.09|5825.59|5826.59|5826.09|5825.59|5825.09|301
1736530700000|2025-01-10 17:38:20|5826.34|5825.84|5824.09|5823.59|5826.34|5825.84|5823.59|5823.09|300
1736530710000|2025-01-10 17:38:30|5823.96|5823.46|5824.59|5824.09|5825.09|5824.59|5823.96|5823.46|338
1736530720000|2025-01-10 17:38:40|5824.84|5824.34|5827.34|5826.84|5827.34|5826.84|5824.84|5824.34|565
1736530730000|2025-01-10 17:38:50|5827.84|5827.34|5827.59|5827.09|5827.84|5827.34|5827.34|5826.84|410
1736530740000|2025-01-10 17:39:00|5827.34|5826.84|5827.59|5827.09|5828.84|5828.34|5827.21|5826.71|702
1736530750000|2025-01-10 17:39:10|5827.46|5826.96|5827.84|5827.34|5827.84|5827.34|5826.71|5826.21|355
1736530760000|2025-01-10 17:39:20|5827.59|5827.09|5826.34|5825.84|5827.84|5827.34|5825.84|5825.34|412
1736530770000|2025-01-10 17:39:30|5826.09|5825.59|5826.34|5825.84|5826.34|5825.84|5826.09|5825.59|198
1736530780000|2025-01-10 17:39:40|5826.09|5825.59|5825.84|5825.34|5826.34|5825.84|5825.46|5824.96|455
1736530790000|2025-01-10 17:39:50|5825.59|5825.09|5825.59|5825.09|5826.09|5825.59|5825.59|5825.09|165
1736530800000|2025-01-10 17:40:00|5825.34|5824.84|5826.59|5826.09|5826.59|5826.09|5825.09|5824.59|452
1736530810000|2025-01-10 17:40:10|5826.84|5826.34|5826.59|5826.09|5827.59|5827.09|5826.34|5825.84|360
1736530820000|2025-01-10 17:40:20|5826.34|5825.84|5826.34|5825.84|5826.84|5826.34|5826.09|5825.59|411
1736530830000|2025-01-10 17:40:30|5826.21|5825.71|5826.84|5826.34|5827.34|5826.84|5825.84|5825.34|629
1736530840000|2025-01-10 17:40:40|5827.09|5826.59|5827.84|5827.34|5828.84|5828.34|5826.84|5826.34|621
1736530850000|2025-01-10 17:40:50|5828.09|5827.59|5827.59|5827.09|5828.09|5827.59|5827.34|5826.84|257
1736530860000|2025-01-10 17:41:00|5827.84|5827.34|5828.09|5827.59|5828.21|5827.71|5827.59|5827.09|255
1736530870000|2025-01-10 17:41:10|5828.34|5827.84|5828.59|5828.09|5828.59|5828.09|5827.84|5827.34|280
1736530880000|2025-01-10 17:41:20|5828.84|5828.34|5828.84|5828.34|5829.34|5828.84|5828.59|5828.09|355
1736530890000|2025-01-10 17:41:30|5829.09|5828.59|5829.59|5829.09|5829.59|5829.09|5828.84|5828.34|631
1736530900000|2025-01-10 17:41:40|5830.09|5829.59|5830.09|5829.59|5830.34|5829.84|5829.59|5829.09|399
1736530910000|2025-01-10 17:41:50|5829.84|5829.34|5829.09|5828.59|5830.09|5829.59|5829.09|5828.59|368
1736530920000|2025-01-10 17:42:00|5828.84|5828.34|5829.34|5828.84|5829.59|5829.09|5828.59|5828.09|521
1736530930000|2025-01-10 17:42:10|5829.84|5829.34|5830.09|5829.59|5830.09|5829.59|5829.84|5829.34|237
1736530940000|2025-01-10 17:42:20|5829.84|5829.34|5829.09|5828.59|5829.84|5829.34|5829.09|5828.59|398
1736530950000|2025-01-10 17:42:30|5829.34|5828.84|5830.34|5829.84|5830.34|5829.84|5829.09|5828.59|486
1736530960000|2025-01-10 17:42:40|5830.09|5829.59|5830.84|5830.34|5830.84|5830.34|5829.84|5829.34|320
1736530970000|2025-01-10 17:42:50|5831.34|5830.84|5830.34|5829.84|5831.34|5830.84|5830.09|5829.59|464
1736530980000|2025-01-10 17:43:00|5830.59|5830.09|5830.09|5829.59|5830.84|5830.34|5829.84|5829.34|185
1736530990000|2025-01-10 17:43:10|5829.84|5829.34|5828.84|5828.34|5830.09|5829.59|5828.59|5828.09|484
1736531000000|2025-01-10 17:43:20|5829.09|5828.59|5829.96|5829.46|5830.09|5829.59|5829.09|5828.59|319
1736531010000|2025-01-10 17:43:30|5829.84|5829.34|5830.84|5830.34|5830.84|5830.34|5829.84|5829.34|290
1736531020000|2025-01-10 17:43:40|5830.59|5830.09|5831.34|5830.84|5831.59|5831.09|5830.59|5830.09|325
1736531030000|2025-01-10 17:43:50|5831.46|5830.96|5830.09|5829.59|5831.59|5831.09|5830.09|5829.59|291
1736531040000|2025-01-10 17:44:00|5830.34|5829.84|5829.34|5828.84|5830.34|5829.84|5829.09|5828.59|626
1736531050000|2025-01-10 17:44:10|5829.59|5829.09|5829.09|5828.59|5829.59|5829.09|5828.34|5827.84|846
1736531060000|2025-01-10 17:44:20|5828.84|5828.34|5829.21|5828.71|5829.84|5829.34|5828.84|5828.34|431
1736531070000|2025-01-10 17:44:30|5829.34|5828.84|5829.34|5828.84|5829.59|5829.09|5829.09|5828.59|246
1736531080000|2025-01-10 17:44:40|5829.59|5829.09|5829.84|5829.34|5830.09|5829.59|5829.09|5828.59|330
1736531090000|2025-01-10 17:44:50|5830.09|5829.59|5829.59|5829.09|5830.09|5829.59|5829.59|5829.09|168
1736531100000|2025-01-10 17:45:00|5829.34|5828.84|5829.84|5829.34|5829.84|5829.34|5828.84|5828.34|432
1736531110000|2025-01-10 17:45:10|5829.59|5829.09|5829.84|5829.34|5829.84|5829.34|5829.34|5828.84|495
1736531120000|2025-01-10 17:45:20|5829.59|5829.09|5829.34|5828.84|5829.84|5829.34|5828.84|5828.34|486
1736531130000|2025-01-10 17:45:30|5829.09|5828.59|5829.34|5828.84|5829.84|5829.34|5828.84|5828.34|178
1736531140000|2025-01-10 17:45:40|5829.09|5828.59|5828.34|5827.84|5829.09|5828.59|5827.59|5827.09|529
1736531150000|2025-01-10 17:45:50|5828.21|5827.71|5827.59|5827.09|5828.34|5827.84|5827.34|5826.84|376
1736531160000|2025-01-10 17:46:00|5827.34|5826.84|5826.34|5825.84|5827.84|5827.34|5826.34|5825.84|729
1736531170000|2025-01-10 17:46:10|5826.09|5825.59|5828.96|5828.46|5829.09|5828.59|5826.09|5825.59|774
1736531180000|2025-01-10 17:46:20|5829.09|5828.59|5829.34|5828.84|5829.59|5829.09|5828.84|5828.34|305
1736531190000|2025-01-10 17:46:30|5829.09|5828.59|5829.34|5828.84|5829.84|5829.34|5829.09|5828.59|266
1736531200000|2025-01-10 17:46:40|5829.09|5828.59|5828.59|5828.09|5829.34|5828.84|5828.59|5828.09|230
1736531210000|2025-01-10 17:46:50|5828.84|5828.34|5828.34|5827.84|5828.96|5828.46|5828.34|5827.84|215
1736531220000|2025-01-10 17:47:00|5828.21|5827.71|5828.84|5828.34|5829.09|5828.59|5828.21|5827.71|263
1736531230000|2025-01-10 17:47:10|5829.09|5828.59|5829.84|5829.34|5829.84|5829.34|5828.84|5828.34|260
1736531240000|2025-01-10 17:47:20|5829.59|5829.09|5830.09|5829.59|5830.09|5829.59|5829.59|5829.09|261
1736531250000|2025-01-10 17:47:30|5829.84|5829.34|5830.09|5829.59|5830.34|5829.84|5829.84|5829.34|181
1736531260000|2025-01-10 17:47:40|5829.84|5829.34|5830.34|5829.84|5830.59|5830.09|5829.34|5828.84|493
1736531270000|2025-01-10 17:47:50|5830.59|5830.09|5830.84|5830.34|5830.84|5830.34|5830.59|5830.09|389
1736531280000|2025-01-10 17:48:00|5831.09|5830.59|5831.34|5830.84|5832.09|5831.59|5830.71|5830.21|584
1736531290000|2025-01-10 17:48:10|5831.09|5830.59|5831.84|5831.34|5832.09|5831.59|5830.84|5830.34|425
1736531300000|2025-01-10 17:48:20|5831.34|5830.84|5831.84|5831.34|5831.84|5831.34|5831.09|5830.59|276
1736531310000|2025-01-10 17:48:30|5831.59|5831.09|5832.59|5832.09|5832.59|5832.09|5831.59|5831.09|463
1736531320000|2025-01-10 17:48:40|5833.09|5832.59|5832.84|5832.34|5833.09|5832.59|5832.34|5831.84|463
1736531330000|2025-01-10 17:48:50|5832.96|5832.46|5833.09|5832.59|5833.34|5832.84|5832.84|5832.34|296
1736531340000|2025-01-10 17:49:00|5832.96|5832.46|5833.34|5832.84|5833.34|5832.84|5832.34|5831.84|451
1736531350000|2025-01-10 17:49:10|5833.21|5832.71|5831.59|5831.09|5833.59|5833.09|5831.34|5830.84|837
1736531360000|2025-01-10 17:49:20|5831.34|5830.84|5832.09|5831.59|5832.34|5831.84|5831.34|5830.84|406
1736531370000|2025-01-10 17:49:30|5832.34|5831.84|5832.59|5832.09|5832.59|5832.09|5832.34|5831.84|259
1736531380000|2025-01-10 17:49:40|5832.84|5832.34|5831.84|5831.34|5832.84|5832.34|5831.84|5831.34|289
1736531390000|2025-01-10 17:49:50|5831.34|5830.84|5831.59|5831.09|5831.84|5831.34|5831.34|5830.84|176
1736531400000|2025-01-10 17:50:00|5831.71|5831.21|5831.09|5830.59|5831.71|5831.21|5829.84|5829.34|651
1736531410000|2025-01-10 17:50:10|5831.21|5830.71|5831.09|5830.59|5831.34|5830.84|5831.09|5830.59|232
1736531420000|2025-01-10 17:50:20|5830.84|5830.34|5831.34|5830.84|5831.59|5831.09|5830.84|5830.34|252
1736531430000|2025-01-10 17:50:30|5831.09|5830.59|5829.84|5829.34|5831.09|5830.59|5829.84|5829.34|390
1736531440000|2025-01-10 17:50:40|5830.09|5829.59|5829.84|5829.34|5830.34|5829.84|5829.84|5829.34|255
1736531450000|2025-01-10 17:50:50|5830.34|5829.84|5831.84|5831.34|5832.09|5831.59|5830.34|5829.84|448
1736531460000|2025-01-10 17:51:00|5831.71|5831.21|5831.59|5831.09|5832.09|5831.59|5831.09|5830.59|296
1736531470000|2025-01-10 17:51:10|5831.34|5830.84|5831.84|5831.34|5831.84|5831.34|5831.09|5830.59|195
1736531480000|2025-01-10 17:51:20|5831.96|5831.46|5832.09|5831.59|5832.59|5832.09|5831.84|5831.34|338
1736531490000|2025-01-10 17:51:30|5832.34|5831.84|5832.09|5831.59|5832.59|5832.09|5831.84|5831.34|274
1736531500000|2025-01-10 17:51:40|5831.84|5831.34|5831.84|5831.34|5832.09|5831.59|5831.71|5831.21|251
1736531510000|2025-01-10 17:51:50|5832.09|5831.59|5832.09|5831.59|5832.09|5831.59|5832.09|5831.59|140
1736531520000|2025-01-10 17:52:00|5831.59|5831.09|5830.84|5830.34|5832.09|5831.59|5830.84|5830.34|538
1736531530000|2025-01-10 17:52:10|5830.71|5830.21|5829.59|5829.09|5830.71|5830.21|5829.59|5829.09|461
1736531540000|2025-01-10 17:52:20|5829.34|5828.84|5830.09|5829.59|5830.84|5830.34|5829.34|5828.84|343
1736531550000|2025-01-10 17:52:30|5830.21|5829.71|5830.09|5829.59|5830.34|5829.84|5830.09|5829.59|377
1736531560000|2025-01-10 17:52:40|5830.34|5829.84|5829.59|5829.09|5830.34|5829.84|5829.59|5829.09|362
1736531570000|2025-01-10 17:52:50|5829.46|5828.96|5829.09|5828.59|5829.71|5829.21|5828.59|5828.09|562
1736531580000|2025-01-10 17:53:00|5829.34|5828.84|5831.09|5830.59|5831.09|5830.59|5829.34|5828.84|409
1736531590000|2025-01-10 17:53:10|5830.96|5830.46|5831.09|5830.59|5831.84|5831.34|5830.84|5830.34|511
1736531600000|2025-01-10 17:53:20|5830.96|5830.46|5830.84|5830.34|5831.09|5830.59|5830.34|5829.84|257
1736531610000|2025-01-10 17:53:30|5830.71|5830.21|5831.09|5830.59|5831.34|5830.84|5830.59|5830.09|729
1736531620000|2025-01-10 17:53:40|5830.59|5830.09|5830.84|5830.34|5830.84|5830.34|5830.34|5829.84|443
1736531630000|2025-01-10 17:53:50|5830.71|5830.21|5830.71|5830.21|5830.96|5830.46|5830.59|5830.09|197
1736531640000|2025-01-10 17:54:00|5830.84|5830.34|5830.59|5830.09|5831.09|5830.59|5830.21|5829.71|244
1736531650000|2025-01-10 17:54:10|5830.34|5829.84|5830.84|5830.34|5830.84|5830.34|5830.34|5829.84|228
1736531660000|2025-01-10 17:54:20|5830.71|5830.21|5832.09|5831.59|5832.09|5831.59|5830.71|5830.21|320
1736531670000|2025-01-10 17:54:30|5831.96|5831.46|5832.09|5831.59|5832.34|5831.84|5831.59|5831.09|360
1736531680000|2025-01-10 17:54:40|5832.34|5831.84|5832.59|5832.09|5832.84|5832.34|5832.09|5831.59|447
1736531690000|2025-01-10 17:54:50|5832.46|5831.96|5832.59|5832.09|5832.59|5832.09|5832.34|5831.84|303
1736531700000|2025-01-10 17:55:00|5832.71|5832.21|5834.09|5833.59|5834.59|5834.09|5832.59|5832.09|809
1736531710000|2025-01-10 17:55:10|5833.84|5833.34|5833.59|5833.09|5834.34|5833.84|5833.34|5832.84|306
1736531720000|2025-01-10 17:55:20|5833.34|5832.84|5832.59|5832.09|5833.34|5832.84|5832.34|5831.84|322
1736531730000|2025-01-10 17:55:30|5832.34|5831.84|5832.09|5831.59|5832.59|5832.09|5831.84|5831.34|395
1736531740000|2025-01-10 17:55:40|5831.96|5831.46|5831.84|5831.34|5832.34|5831.84|5831.46|5830.96|273
1736531750000|2025-01-10 17:55:50|5832.09|5831.59|5832.59|5832.09|5832.59|5832.09|5831.84|5831.34|261
1736531760000|2025-01-10 17:56:00|5832.84|5832.34|5833.59|5833.09|5834.09|5833.59|5832.59|5832.09|362
1736531770000|2025-01-10 17:56:10|5833.34|5832.84|5833.59|5833.09|5833.59|5833.09|5832.84|5832.34|290
1736531780000|2025-01-10 17:56:20|5833.46|5832.96|5833.59|5833.09|5833.59|5833.09|5833.09|5832.59|195
1736531790000|2025-01-10 17:56:30|5833.84|5833.34|5833.34|5832.84|5833.84|5833.34|5833.21|5832.71|145
1736531800000|2025-01-10 17:56:40|5833.84|5833.34|5834.34|5833.84|5834.59|5834.09|5833.84|5833.34|487
1736531810000|2025-01-10 17:56:50|5834.59|5834.09|5834.59|5834.09|5835.09|5834.59|5834.59|5834.09|399
1736531820000|2025-01-10 17:57:00|5834.34|5833.84|5834.71|5834.21|5835.09|5834.59|5834.34|5833.84|258
1736531830000|2025-01-10 17:57:10|5834.84|5834.34|5833.84|5833.34|5834.84|5834.34|5833.84|5833.34|395
1736531840000|2025-01-10 17:57:20|5833.59|5833.09|5833.84|5833.34|5834.59|5834.09|5833.59|5833.09|397
1736531850000|2025-01-10 17:57:30|5833.71|5833.21|5834.34|5833.84|5834.59|5834.09|5833.59|5833.09|219
1736531860000|2025-01-10 17:57:40|5834.59|5834.09|5835.09|5834.59|5835.34|5834.84|5834.59|5834.09|375
1736531870000|2025-01-10 17:57:50|5835.84|5835.34|5836.09|5835.59|5836.09|5835.59|5835.59|5835.09|398
1736531880000|2025-01-10 17:58:00|5836.34|5835.84|5836.59|5836.09|5837.09|5836.59|5836.34|5835.84|518
1736531890000|2025-01-10 17:58:10|5836.34|5835.84|5836.59|5836.09|5836.59|5836.09|5836.09|5835.59|304
1736531900000|2025-01-10 17:58:20|5836.71|5836.21|5836.84|5836.34|5837.09|5836.59|5836.59|5836.09|191
1736531910000|2025-01-10 17:58:30|5836.96|5836.46|5837.09|5836.59|5837.09|5836.59|5836.84|5836.34|186
1736531920000|2025-01-10 17:58:40|5836.96|5836.46|5836.84|5836.34|5837.09|5836.59|5836.84|5836.34|267
1736531930000|2025-01-10 17:58:50|5836.59|5836.09|5835.59|5835.09|5836.59|5836.09|5835.59|5835.09|407
1736531940000|2025-01-10 17:59:00|5835.84|5835.34|5835.09|5834.59|5835.84|5835.34|5834.59|5834.09|559
1736531950000|2025-01-10 17:59:10|5835.34|5834.84|5835.84|5835.34|5835.84|5835.34|5835.34|5834.84|316
1736531960000|2025-01-10 17:59:20|5835.59|5835.09|5836.34|5835.84|5836.59|5836.09|5835.59|5835.09|378
1736531970000|2025-01-10 17:59:30|5836.09|5835.59|5836.09|5835.59|5836.59|5836.09|5835.84|5835.34|336
1736531980000|2025-01-10 17:59:40|5836.34|5835.84|5835.71|5835.21|5836.34|5835.84|5835.34|5834.84|304
1736531990000|2025-01-10 17:59:50|5835.59|5835.09|5835.84|5835.34|5835.84|5835.34|5835.59|5835.09|157
1736532000000|2025-01-10 18:00:00|5835.59|5835.09|5835.34|5834.84|5835.59|5835.09|5834.84|5834.34|596
1736532010000|2025-01-10 18:00:10|5835.59|5835.09|5836.09|5835.59|5836.09|5835.59|5835.34|5834.84|399
1736532020000|2025-01-10 18:00:20|5835.84|5835.34|5835.46|5834.96|5835.84|5835.34|5835.34|5834.84|287
1736532030000|2025-01-10 18:00:30|5835.34|5834.84|5833.09|5832.59|5835.34|5834.84|5833.09|5832.59|984
1736532040000|2025-01-10 18:00:40|5833.34|5832.84|5832.84|5832.34|5833.84|5833.34|5832.84|5832.34|513
1736532050000|2025-01-10 18:00:50|5832.59|5832.09|5831.34|5830.84|5833.09|5832.59|5831.34|5830.84|680
1736532060000|2025-01-10 18:01:00|5830.84|5830.34|5830.59|5830.09|5831.34|5830.84|5830.59|5830.09|815
1736532070000|2025-01-10 18:01:10|5830.09|5829.59|5830.84|5830.34|5830.84|5830.34|5829.84|5829.34|724
1736532080000|2025-01-10 18:01:20|5830.71|5830.21|5831.09|5830.59|5831.34|5830.84|5830.09|5829.59|524
1736532090000|2025-01-10 18:01:30|5831.34|5830.84|5831.59|5831.09|5832.34|5831.84|5831.09|5830.59|484
1736532100000|2025-01-10 18:01:40|5831.84|5831.34|5833.84|5833.34|5833.84|5833.34|5831.84|5831.34|555
1736532110000|2025-01-10 18:01:50|5834.09|5833.59|5833.21|5832.71|5834.34|5833.84|5833.21|5832.71|397
1736532120000|2025-01-10 18:02:00|5833.34|5832.84|5834.34|5833.84|5834.34|5833.84|5833.34|5832.84|275
1736532130000|2025-01-10 18:02:10|5834.09|5833.59|5834.34|5833.84|5834.84|5834.34|5833.84|5833.34|433
1736532140000|2025-01-10 18:02:20|5834.46|5833.96|5834.34|5833.84|5835.09|5834.59|5833.84|5833.34|448
1736532150000|2025-01-10 18:02:30|5834.59|5834.09|5834.84|5834.34|5835.09|5834.59|5834.59|5834.09|242
1736532160000|2025-01-10 18:02:40|5834.71|5834.21|5835.09|5834.59|5835.09|5834.59|5834.34|5833.84|236
1736532170000|2025-01-10 18:02:50|5835.34|5834.84|5835.34|5834.84|5835.84|5835.34|5835.34|5834.84|493
1736532180000|2025-01-10 18:03:00|5835.59|5835.09|5835.34|5834.84|5836.09|5835.59|5835.21|5834.71|789
1736532190000|2025-01-10 18:03:10|5835.09|5834.59|5835.84|5835.34|5835.84|5835.34|5834.84|5834.34|184
1736532200000|2025-01-10 18:03:20|5835.71|5835.21|5836.34|5835.84|5836.34|5835.84|5835.71|5835.21|193
1736532210000|2025-01-10 18:03:30|5836.21|5835.71|5834.96|5834.46|5836.21|5835.71|5834.96|5834.46|296
1736532220000|2025-01-10 18:03:40|5835.09|5834.59|5835.34|5834.84|5835.34|5834.84|5834.96|5834.46|364
1736532230000|2025-01-10 18:03:50|5835.09|5834.59|5834.34|5833.84|5835.09|5834.59|5833.84|5833.34|288
1736532240000|2025-01-10 18:04:00|5834.59|5834.09|5833.84|5833.34|5834.59|5834.09|5833.84|5833.34|350
1736532250000|2025-01-10 18:04:10|5833.59|5833.09|5832.59|5832.09|5833.59|5833.09|5832.59|5832.09|455
1736532260000|2025-01-10 18:04:20|5832.84|5832.34|5833.34|5832.84|5833.34|5832.84|5832.59|5832.09|265
1736532270000|2025-01-10 18:04:30|5833.21|5832.71|5832.34|5831.84|5833.34|5832.84|5832.09|5831.59|540
1736532280000|2025-01-10 18:04:40|5832.21|5831.71|5831.84|5831.34|5832.34|5831.84|5831.84|5831.34|265
1736532290000|2025-01-10 18:04:50|5832.09|5831.59|5832.09|5831.59|5832.09|5831.59|5831.84|5831.34|255
1736532300000|2025-01-10 18:05:00|5832.21|5831.71|5831.84|5831.34|5832.34|5831.84|5831.84|5831.34|200
1736532310000|2025-01-10 18:05:10|5831.96|5831.46|5831.84|5831.34|5832.09|5831.59|5830.84|5830.34|348
1736532320000|2025-01-10 18:05:20|5832.09|5831.59|5833.09|5832.59|5833.09|5832.59|5832.09|5831.59|303
1736532330000|2025-01-10 18:05:30|5832.59|5832.09|5832.84|5832.34|5833.09|5832.59|5832.34|5831.84|398
1736532340000|2025-01-10 18:05:40|5833.09|5832.59|5833.84|5833.34|5834.09|5833.59|5833.09|5832.59|325
1736532350000|2025-01-10 18:05:50|5834.09|5833.59|5834.34|5833.84|5834.34|5833.84|5834.09|5833.59|171
1736532360000|2025-01-10 18:06:00|5834.09|5833.59|5834.84|5834.34|5835.09|5834.59|5833.59|5833.09|472
1736532370000|2025-01-10 18:06:10|5834.96|5834.46|5834.59|5834.09|5834.96|5834.46|5834.59|5834.09|234
1736532380000|2025-01-10 18:06:20|5834.46|5833.96|5834.34|5833.84|5834.59|5834.09|5834.09|5833.59|225
1736532390000|2025-01-10 18:06:30|5833.59|5833.09|5833.84|5833.34|5834.09|5833.59|5833.34|5832.84|316
1736532400000|2025-01-10 18:06:40|5834.09|5833.59|5834.59|5834.09|5834.59|5834.09|5833.84|5833.34|222
1736532410000|2025-01-10 18:06:50|5834.84|5834.34|5835.84|5835.34|5835.84|5835.34|5834.84|5834.34|317
1736532420000|2025-01-10 18:07:00|5836.09|5835.59|5837.09|5836.59|5837.09|5836.59|5836.09|5835.59|611
1736532430000|2025-01-10 18:07:10|5836.59|5836.09|5837.34|5836.84|5837.34|5836.84|5836.34|5835.84|514
1736532440000|2025-01-10 18:07:20|5837.21|5836.71|5836.34|5835.84|5837.21|5836.71|5836.34|5835.84|334
1736532450000|2025-01-10 18:07:30|5836.59|5836.09|5836.59|5836.09|5836.84|5836.34|5836.34|5835.84|147
1736532460000|2025-01-10 18:07:40|5836.46|5835.96|5837.09|5836.59|5837.09|5836.59|5836.46|5835.96|186
1736532470000|2025-01-10 18:07:50|5837.34|5836.84|5837.84|5837.34|5837.84|5837.34|5837.09|5836.59|244
1736532480000|2025-01-10 18:08:00|5837.71|5837.21|5838.34|5837.84|5838.59|5838.09|5837.59|5837.09|524
1736532490000|2025-01-10 18:08:10|5838.21|5837.71|5838.84|5838.34|5838.84|5838.34|5838.21|5837.71|603
1736532500000|2025-01-10 18:08:20|5839.09|5838.59|5840.59|5840.09|5840.59|5840.09|5839.09|5838.59|936
1736532510000|2025-01-10 18:08:30|5840.84|5840.34|5841.09|5840.59|5841.09|5840.59|5840.34|5839.84|641
1736532520000|2025-01-10 18:08:40|5840.84|5840.34|5840.84|5840.34|5841.09|5840.59|5840.59|5840.09|372
1736532530000|2025-01-10 18:08:50|5841.09|5840.59|5840.84|5840.34|5841.09|5840.59|5840.84|5840.34|369
1736532540000|2025-01-10 18:09:00|5841.09|5840.59|5840.59|5840.09|5841.09|5840.59|5840.34|5839.84|597
1736532550000|2025-01-10 18:09:10|5840.34|5839.84|5841.34|5840.84|5841.34|5840.84|5840.09|5839.59|443
1736532560000|2025-01-10 18:09:20|5841.59|5841.09|5841.09|5840.59|5841.59|5841.09|5840.84|5840.34|643
1736532570000|2025-01-10 18:09:30|5840.84|5840.34|5840.59|5840.09|5840.84|5840.34|5840.09|5839.59|437
1736532580000|2025-01-10 18:09:40|5840.46|5839.96|5840.84|5840.34|5840.84|5840.34|5840.46|5839.96|193
1736532590000|2025-01-10 18:09:50|5841.09|5840.59|5840.84|5840.34|5841.34|5840.84|5840.84|5840.34|232
1736532600000|2025-01-10 18:10:00|5841.09|5840.59|5842.09|5841.59|5842.34|5841.84|5840.59|5840.09|576
1736532610000|2025-01-10 18:10:10|5841.96|5841.46|5844.09|5843.59|5844.09|5843.59|5841.96|5841.46|1334
1736532620000|2025-01-10 18:10:20|5843.84|5843.34|5843.59|5843.09|5844.09|5843.59|5843.34|5842.84|552
1736532630000|2025-01-10 18:10:30|5843.34|5842.84|5842.34|5841.84|5843.59|5843.09|5842.34|5841.84|442
1736532640000|2025-01-10 18:10:40|5842.09|5841.59|5842.71|5842.21|5842.71|5842.21|5841.59|5841.09|628
1736532650000|2025-01-10 18:10:50|5842.84|5842.34|5843.09|5842.59|5843.34|5842.84|5842.59|5842.09|273
1736532660000|2025-01-10 18:11:00|5842.84|5842.34|5842.09|5841.59|5842.96|5842.46|5841.34|5840.84|623
1736532670000|2025-01-10 18:11:10|5842.21|5841.71|5843.34|5842.84|5843.34|5842.84|5842.21|5841.71|303
1736532680000|2025-01-10 18:11:20|5843.09|5842.59|5842.59|5842.09|5843.21|5842.71|5842.59|5842.09|278
1736532690000|2025-01-10 18:11:30|5842.34|5841.84|5842.84|5842.34|5842.96|5842.46|5842.34|5841.84|439
1736532700000|2025-01-10 18:11:40|5843.09|5842.59|5843.46|5842.96|5843.59|5843.09|5843.09|5842.59|315
1736532710000|2025-01-10 18:11:50|5843.59|5843.09|5843.09|5842.59|5843.84|5843.34|5842.84|5842.34|369
1736532720000|2025-01-10 18:12:00|5842.84|5842.34|5842.34|5841.84|5843.09|5842.59|5842.09|5841.59|567
1736532730000|2025-01-10 18:12:10|5842.59|5842.09|5842.84|5842.34|5842.84|5842.34|5842.59|5842.09|412
1736532740000|2025-01-10 18:12:20|5843.09|5842.59|5843.59|5843.09|5843.84|5843.34|5842.84|5842.34|379
1736532750000|2025-01-10 18:12:30|5843.84|5843.34|5843.34|5842.84|5844.09|5843.59|5843.09|5842.59|281
1736532760000|2025-01-10 18:12:40|5843.21|5842.71|5843.09|5842.59|5843.34|5842.84|5843.09|5842.59|405
1736532770000|2025-01-10 18:12:50|5843.34|5842.84|5841.34|5840.84|5843.34|5842.84|5841.34|5840.84|428
1736532780000|2025-01-10 18:13:00|5841.46|5840.96|5842.59|5842.09|5842.59|5842.09|5841.09|5840.59|468
1736532790000|2025-01-10 18:13:10|5842.71|5842.21|5842.59|5842.09|5842.84|5842.34|5842.59|5842.09|222
1736532800000|2025-01-10 18:13:20|5842.71|5842.21|5842.59|5842.09|5842.84|5842.34|5842.46|5841.96|355
1736532810000|2025-01-10 18:13:30|5842.71|5842.21|5842.84|5842.34|5842.84|5842.34|5842.59|5842.09|271
1736532820000|2025-01-10 18:13:40|5842.59|5842.09|5843.59|5843.09|5843.59|5843.09|5842.59|5842.09|283
1736532830000|2025-01-10 18:13:50|5843.84|5843.34|5843.09|5842.59|5843.84|5843.34|5843.09|5842.59|295
1736532840000|2025-01-10 18:14:00|5843.34|5842.84|5842.09|5841.59|5843.34|5842.84|5841.84|5841.34|345
1736532850000|2025-01-10 18:14:10|5841.84|5841.34|5841.84|5841.34|5842.09|5841.59|5841.59|5841.09|285
1736532860000|2025-01-10 18:14:20|5841.59|5841.09|5840.84|5840.34|5841.59|5841.09|5840.59|5840.09|254
1736532870000|2025-01-10 18:14:30|5840.71|5840.21|5842.09|5841.59|5842.59|5842.09|5840.71|5840.21|541
1736532880000|2025-01-10 18:14:40|5842.21|5841.71|5842.09|5841.59|5842.59|5842.09|5842.09|5841.59|202
1736532890000|2025-01-10 18:14:50|5841.96|5841.46|5841.96|5841.46|5842.09|5841.59|5841.84|5841.34|206
1736532900000|2025-01-10 18:15:00|5841.84|5841.34|5841.84|5841.34|5842.34|5841.84|5841.59|5841.09|831
1736532910000|2025-01-10 18:15:10|5842.09|5841.59|5842.34|5841.84|5842.84|5842.34|5842.09|5841.59|328
1736532920000|2025-01-10 18:15:20|5842.21|5841.71|5842.34|5841.84|5842.34|5841.84|5841.59|5841.09|329
1736532930000|2025-01-10 18:15:30|5842.21|5841.71|5841.59|5841.09|5842.34|5841.84|5841.59|5841.09|315
1736532940000|2025-01-10 18:15:40|5841.84|5841.34|5840.71|5840.21|5842.09|5841.59|5840.59|5840.09|405
1736532950000|2025-01-10 18:15:50|5840.59|5840.09|5840.84|5840.34|5841.09|5840.59|5840.09|5839.59|418
1736532960000|2025-01-10 18:16:00|5841.09|5840.59|5841.84|5841.34|5841.84|5841.34|5840.84|5840.34|697
1736532970000|2025-01-10 18:16:10|5841.59|5841.09|5840.34|5839.84|5841.84|5841.34|5840.34|5839.84|342
1736532980000|2025-01-10 18:16:20|5840.21|5839.71|5839.34|5838.84|5840.34|5839.84|5839.21|5838.71|602
1736532990000|2025-01-10 18:16:30|5838.84|5838.34|5839.34|5838.84|5839.34|5838.84|5838.59|5838.09|1176
1736533000000|2025-01-10 18:16:40|5839.59|5839.09|5839.34|5838.84|5840.09|5839.59|5839.34|5838.84|425
1736533010000|2025-01-10 18:16:50|5839.09|5838.59|5839.84|5839.34|5840.09|5839.59|5838.34|5837.84|678
1736533020000|2025-01-10 18:17:00|5839.59|5839.09|5839.34|5838.84|5839.71|5839.21|5839.21|5838.71|523
1736533030000|2025-01-10 18:17:10|5839.09|5838.59|5839.59|5839.09|5839.59|5839.09|5838.34|5837.84|443
1736533040000|2025-01-10 18:17:20|5839.71|5839.21|5840.34|5839.84|5840.34|5839.84|5839.59|5839.09|409
1736533050000|2025-01-10 18:17:30|5839.84|5839.34|5840.96|5840.46|5841.09|5840.59|5839.84|5839.34|373
1736533060000|2025-01-10 18:17:40|5841.09|5840.59|5839.84|5839.34|5841.09|5840.59|5839.59|5839.09|383
1736533070000|2025-01-10 18:17:50|5839.71|5839.21|5840.59|5840.09|5841.09|5840.59|5839.71|5839.21|315
1736533080000|2025-01-10 18:18:00|5840.71|5840.21|5840.59|5840.09|5840.84|5840.34|5839.96|5839.46|314
1736533090000|2025-01-10 18:18:10|5840.34|5839.84|5840.59|5840.09|5840.84|5840.34|5840.09|5839.59|268
1736533100000|2025-01-10 18:18:20|5840.46|5839.96|5841.34|5840.84|5841.59|5841.09|5840.46|5839.96|261
1736533110000|2025-01-10 18:18:30|5841.21|5840.71|5842.09|5841.59|5842.34|5841.84|5841.09|5840.59|421
1736533120000|2025-01-10 18:18:40|5842.21|5841.71|5842.34|5841.84|5842.84|5842.34|5842.09|5841.59|253
1736533130000|2025-01-10 18:18:50|5842.21|5841.71|5842.84|5842.34|5842.84|5842.34|5842.09|5841.59|87
1736533140000|2025-01-10 18:19:00|5842.59|5842.09|5844.59|5844.09|5844.59|5844.09|5842.59|5842.09|662
1736533150000|2025-01-10 18:19:10|5844.34|5843.84|5843.84|5843.34|5844.34|5843.84|5843.34|5842.84|946
1736533160000|2025-01-10 18:19:20|5843.59|5843.09|5843.34|5842.84|5843.59|5843.09|5842.96|5842.46|192
1736533170000|2025-01-10 18:19:30|5843.59|5843.09|5843.59|5843.09|5843.59|5843.09|5843.09|5842.59|247
1736533180000|2025-01-10 18:19:40|5843.84|5843.34|5843.34|5842.84|5843.84|5843.34|5843.09|5842.59|220
1736533190000|2025-01-10 18:19:50|5843.59|5843.09|5843.59|5843.09|5843.59|5843.09|5843.09|5842.59|215
1736533200000|2025-01-10 18:20:00|5843.84|5843.34|5843.59|5843.09|5844.09|5843.59|5843.34|5842.84|341
1736533210000|2025-01-10 18:20:10|5843.34|5842.84|5844.09|5843.59|5844.09|5843.59|5843.34|5842.84|308
1736533220000|2025-01-10 18:20:20|5844.34|5843.84|5844.09|5843.59|5844.34|5843.84|5843.84|5843.34|216
1736533230000|2025-01-10 18:20:30|5844.21|5843.71|5845.59|5845.09|5845.59|5845.09|5844.09|5843.59|417
1736533240000|2025-01-10 18:20:40|5845.34|5844.84|5845.34|5844.84|5845.84|5845.34|5845.09|5844.59|426
1736533250000|2025-01-10 18:20:50|5845.59|5845.09|5844.84|5844.34|5845.59|5845.09|5844.84|5844.34|350
1736533260000|2025-01-10 18:21:00|5844.59|5844.09|5845.09|5844.59|5845.34|5844.84|5844.59|5844.09|388
1736533270000|2025-01-10 18:21:10|5844.96|5844.46|5845.34|5844.84|5845.59|5845.09|5844.96|5844.46|465
1736533280000|2025-01-10 18:21:20|5845.59|5845.09|5845.34|5844.84|5845.84|5845.34|5845.34|5844.84|116
1736533290000|2025-01-10 18:21:30|5845.46|5844.96|5845.59|5845.09|5845.84|5845.34|5845.46|5844.96|296
1736533300000|2025-01-10 18:21:40|5846.09|5845.59|5845.09|5844.59|5846.09|5845.59|5845.09|5844.59|314
1736533310000|2025-01-10 18:21:50|5844.96|5844.46|5844.34|5843.84|5845.09|5844.59|5844.34|5843.84|559
1736533320000|2025-01-10 18:22:00|5844.59|5844.09|5845.59|5845.09|5845.59|5845.09|5844.59|5844.09|295
1736533330000|2025-01-10 18:22:10|5845.34|5844.84|5845.59|5845.09|5845.59|5845.09|5845.34|5844.84|222
1736533340000|2025-01-10 18:22:20|5845.84|5845.34|5845.34|5844.84|5845.84|5845.34|5845.09|5844.59|162
1736533350000|2025-01-10 18:22:30|5845.09|5844.59|5845.09|5844.59|5845.09|5844.59|5844.59|5844.09|310
1736533360000|2025-01-10 18:22:40|5845.34|5844.84|5845.84|5845.34|5846.09|5845.59|5845.09|5844.59|219
1736533370000|2025-01-10 18:22:50|5846.09|5845.59|5846.09|5845.59|5846.09|5845.59|5845.84|5845.34|449
1736533380000|2025-01-10 18:23:00|5845.84|5845.34|5846.09|5845.59|5846.09|5845.59|5845.84|5845.34|110
1736533390000|2025-01-10 18:23:10|5846.34|5845.84|5847.84|5847.34|5847.84|5847.34|5846.34|5845.84|778
1736533400000|2025-01-10 18:23:20|5848.09|5847.59|5848.34|5847.84|5849.09|5848.59|5848.09|5847.59|1112
1736533410000|2025-01-10 18:23:30|5848.59|5848.09|5849.09|5848.59|5849.09|5848.59|5847.59|5847.09|866
1736533420000|2025-01-10 18:23:40|5849.59|5849.09|5850.84|5850.34|5851.84|5851.34|5849.59|5849.09|1793
1736533430000|2025-01-10 18:23:50|5851.09|5850.59|5851.34|5850.84|5851.59|5851.09|5850.71|5850.21|464
1736533440000|2025-01-10 18:24:00|5851.59|5851.09|5853.34|5852.84|5853.84|5853.34|5851.34|5850.84|2336
1736533450000|2025-01-10 18:24:10|5853.59|5853.09|5853.34|5852.84|5854.34|5853.84|5853.09|5852.59|759
1736533460000|2025-01-10 18:24:20|5853.59|5853.09|5854.71|5854.21|5854.71|5854.21|5853.59|5853.09|828
1736533470000|2025-01-10 18:24:30|5854.84|5854.34|5854.34|5853.84|5855.09|5854.59|5854.34|5853.84|772
1736533480000|2025-01-10 18:24:40|5854.59|5854.09|5853.34|5852.84|5854.59|5854.09|5853.34|5852.84|782
1736533490000|2025-01-10 18:24:50|5853.09|5852.59|5853.34|5852.84|5853.59|5853.09|5852.84|5852.34|286
1736533500000|2025-01-10 18:25:00|5853.84|5853.34|5853.59|5853.09|5854.59|5854.09|5853.59|5853.09|598
1736533510000|2025-01-10 18:25:10|5853.34|5852.84|5852.59|5852.09|5854.09|5853.59|5852.59|5852.09|600
1736533520000|2025-01-10 18:25:20|5852.34|5851.84|5852.34|5851.84|5853.59|5853.09|5852.34|5851.84|547
1736533530000|2025-01-10 18:25:30|5852.09|5851.59|5851.59|5851.09|5852.09|5851.59|5850.84|5850.34|732
1736533540000|2025-01-10 18:25:40|5851.71|5851.21|5852.09|5851.59|5852.34|5851.84|5851.34|5850.84|604
1736533550000|2025-01-10 18:25:50|5852.59|5852.09|5853.21|5852.71|5854.09|5853.59|5852.59|5852.09|518
1736533560000|2025-01-10 18:26:00|5853.34|5852.84|5853.34|5852.84|5853.34|5852.84|5853.09|5852.59|281
1736533570000|2025-01-10 18:26:10|5853.59|5853.09|5854.09|5853.59|5854.09|5853.59|5853.34|5852.84|197
1736533580000|2025-01-10 18:26:20|5853.84|5853.34|5853.34|5852.84|5854.09|5853.59|5853.34|5852.84|350
1736533590000|2025-01-10 18:26:30|5853.59|5853.09|5853.34|5852.84|5853.59|5853.09|5853.09|5852.59|441
1736533600000|2025-01-10 18:26:40|5853.21|5852.71|5853.34|5852.84|5853.34|5852.84|5852.59|5852.09|272
1736533610000|2025-01-10 18:26:50|5853.59|5853.09|5854.34|5853.84|5854.59|5854.09|5853.59|5853.09|364
1736533620000|2025-01-10 18:27:00|5854.09|5853.59|5854.09|5853.59|5854.34|5853.84|5853.59|5853.09|332
1736533630000|2025-01-10 18:27:10|5854.59|5854.09|5853.84|5853.34|5854.59|5854.09|5853.59|5853.09|288
1736533640000|2025-01-10 18:27:20|5853.71|5853.21|5853.84|5853.34|5853.84|5853.34|5853.09|5852.59|228
1736533650000|2025-01-10 18:27:30|5854.09|5853.59|5855.34|5854.84|5855.59|5855.09|5853.84|5853.34|672
1736533660000|2025-01-10 18:27:40|5855.09|5854.59|5855.59|5855.09|5855.59|5855.09|5855.09|5854.59|295
1736533670000|2025-01-10 18:27:50|5855.84|5855.34|5856.34|5855.84|5856.59|5856.09|5855.84|5855.34|644
1736533680000|2025-01-10 18:28:00|5856.59|5856.09|5857.09|5856.59|5857.59|5857.09|5855.84|5855.34|807
1736533690000|2025-01-10 18:28:10|5857.59|5857.09|5858.34|5857.84|5858.59|5858.09|5857.59|5857.09|791
1736533700000|2025-01-10 18:28:20|5858.59|5858.09|5858.09|5857.59|5858.59|5858.09|5857.84|5857.34|709
1736533710000|2025-01-10 18:28:30|5858.21|5857.71|5857.09|5856.59|5858.34|5857.84|5857.09|5856.59|670
1736533720000|2025-01-10 18:28:40|5856.84|5856.34|5854.84|5854.34|5857.09|5856.59|5854.59|5854.09|1701
1736533730000|2025-01-10 18:28:50|5854.96|5854.46|5855.46|5854.96|5855.84|5855.34|5854.96|5854.46|260
1736533740000|2025-01-10 18:29:00|5855.59|5855.09|5855.09|5854.59|5855.84|5855.34|5855.09|5854.59|537
1736533750000|2025-01-10 18:29:10|5854.84|5854.34|5854.34|5853.84|5855.09|5854.59|5854.34|5853.84|652
1736533760000|2025-01-10 18:29:20|5854.46|5853.96|5855.09|5854.59|5855.34|5854.84|5854.21|5853.71|498
1736533770000|2025-01-10 18:29:30|5855.34|5854.84|5853.59|5853.09|5855.34|5854.84|5853.34|5852.84|666
1736533780000|2025-01-10 18:29:40|5853.71|5853.21|5852.84|5852.34|5854.59|5854.09|5852.34|5851.84|709
1736533790000|2025-01-10 18:29:50|5853.09|5852.59|5853.59|5853.09|5853.59|5853.09|5852.34|5851.84|695
1736533800000|2025-01-10 18:30:00|5854.34|5853.84|5853.59|5853.09|5854.34|5853.84|5853.09|5852.59|583
1736533810000|2025-01-10 18:30:10|5853.46|5852.96|5853.59|5853.09|5854.09|5853.59|5853.34|5852.84|350
1736533820000|2025-01-10 18:30:20|5853.71|5853.21|5851.59|5851.09|5853.84|5853.34|5851.59|5851.09|611
1736533830000|2025-01-10 18:30:30|5851.84|5851.34|5850.34|5849.84|5851.84|5851.34|5850.09|5849.59|907
1736533840000|2025-01-10 18:30:40|5850.59|5850.09|5849.09|5848.59|5850.59|5850.09|5848.84|5848.34|956
1736533850000|2025-01-10 18:30:50|5848.84|5848.34|5848.34|5847.84|5849.84|5849.34|5848.09|5847.59|985
1736533860000|2025-01-10 18:31:00|5848.09|5847.59|5848.34|5847.84|5848.84|5848.34|5847.34|5846.84|691
1736533870000|2025-01-10 18:31:10|5848.09|5847.59|5848.84|5848.34|5848.84|5848.34|5847.34|5846.84|699
1736533880000|2025-01-10 18:31:20|5849.09|5848.59|5849.59|5849.09|5850.09|5849.59|5849.09|5848.59|664
1736533890000|2025-01-10 18:31:30|5849.34|5848.84|5850.09|5849.59|5851.09|5850.59|5849.34|5848.84|539
1736533900000|2025-01-10 18:31:40|5850.34|5849.84|5850.84|5850.34|5850.84|5850.34|5850.09|5849.59|313
1736533910000|2025-01-10 18:31:50|5851.09|5850.59|5851.84|5851.34|5851.84|5851.34|5850.96|5850.46|348
1736533920000|2025-01-10 18:32:00|5851.59|5851.09|5850.59|5850.09|5851.59|5851.09|5849.96|5849.46|395
1736533930000|2025-01-10 18:32:10|5850.09|5849.59|5849.84|5849.34|5851.09|5850.59|5849.84|5849.34|514
1736533940000|2025-01-10 18:32:20|5850.09|5849.59|5850.59|5850.09|5851.09|5850.59|5849.84|5849.34|655
1736533950000|2025-01-10 18:32:30|5850.84|5850.34|5850.34|5849.84|5850.84|5850.34|5850.09|5849.59|191
1736533960000|2025-01-10 18:32:40|5850.21|5849.71|5851.34|5850.84|5851.34|5850.84|5849.34|5848.84|626
1736533970000|2025-01-10 18:32:50|5851.59|5851.09|5853.09|5852.59|5853.09|5852.59|5851.59|5851.09|579
1736533980000|2025-01-10 18:33:00|5852.84|5852.34|5853.09|5852.59|5853.34|5852.84|5852.59|5852.09|423
1736533990000|2025-01-10 18:33:10|5853.34|5852.84|5853.34|5852.84|5853.59|5853.09|5852.59|5852.09|622
1736534000000|2025-01-10 18:33:20|5853.59|5853.09|5854.59|5854.09|5854.59|5854.09|5853.09|5852.59|553
1736534010000|2025-01-10 18:33:30|5854.34|5853.84|5853.84|5853.34|5854.84|5854.34|5853.59|5853.09|466
1736534020000|2025-01-10 18:33:40|5853.59|5853.09|5854.09|5853.59|5854.34|5853.84|5853.34|5852.84|432
1736534030000|2025-01-10 18:33:50|5854.34|5853.84|5855.09|5854.59|5855.34|5854.84|5854.09|5853.59|612
1736534040000|2025-01-10 18:34:00|5855.21|5854.71|5854.84|5854.34|5855.34|5854.84|5854.84|5854.34|287
1736534050000|2025-01-10 18:34:10|5855.09|5854.59|5855.34|5854.84|5855.59|5855.09|5854.84|5854.34|286
1736534060000|2025-01-10 18:34:20|5854.84|5854.34|5855.34|5854.84|5855.59|5855.09|5854.09|5853.59|455
1736534070000|2025-01-10 18:34:30|5855.59|5855.09|5856.46|5855.96|5856.59|5856.09|5855.34|5854.84|344
1736534080000|2025-01-10 18:34:40|5856.34|5855.84|5856.34|5855.84|5856.59|5856.09|5855.84|5855.34|344
1736534090000|2025-01-10 18:34:50|5856.59|5856.09|5855.09|5854.59|5856.59|5856.09|5855.09|5854.59|357
1736534100000|2025-01-10 18:35:00|5854.59|5854.09|5854.59|5854.09|5854.84|5854.34|5853.84|5853.34|513
1736534110000|2025-01-10 18:35:10|5854.46|5853.96|5854.34|5853.84|5854.59|5854.09|5854.09|5853.59|273
1736534120000|2025-01-10 18:35:20|5854.59|5854.09|5855.09|5854.59|5855.09|5854.59|5854.09|5853.59|305
1736534130000|2025-01-10 18:35:30|5854.84|5854.34|5854.84|5854.34|5854.84|5854.34|5854.21|5853.71|352
1736534140000|2025-01-10 18:35:40|5854.71|5854.21|5853.84|5853.34|5854.84|5854.34|5853.59|5853.09|544
1736534150000|2025-01-10 18:35:50|5854.09|5853.59|5854.59|5854.09|5854.84|5854.34|5853.59|5853.09|336
1736534160000|2025-01-10 18:36:00|5854.84|5854.34|5853.71|5853.21|5854.84|5854.34|5852.84|5852.34|738
1736534170000|2025-01-10 18:36:10|5853.84|5853.34|5854.59|5854.09|5854.59|5854.09|5853.46|5852.96|325
1736534180000|2025-01-10 18:36:20|5854.46|5853.96|5854.84|5854.34|5855.09|5854.59|5854.46|5853.96|365
1736534190000|2025-01-10 18:36:30|5854.59|5854.09|5855.34|5854.84|5855.34|5854.84|5854.34|5853.84|217
1736534200000|2025-01-10 18:36:40|5855.59|5855.09|5854.84|5854.34|5855.84|5855.34|5854.84|5854.34|247
1736534210000|2025-01-10 18:36:50|5854.96|5854.46|5855.59|5855.09|5855.59|5855.09|5854.84|5854.34|157
1736534220000|2025-01-10 18:37:00|5855.09|5854.59|5855.59|5855.09|5855.84|5855.34|5854.59|5854.09|378
1736534230000|2025-01-10 18:37:10|5855.34|5854.84|5856.84|5856.34|5856.84|5856.34|5855.34|5854.84|300
1736534240000|2025-01-10 18:37:20|5856.59|5856.09|5857.34|5856.84|5857.34|5856.84|5856.59|5856.09|467
1736534250000|2025-01-10 18:37:30|5857.21|5856.71|5857.34|5856.84|5857.34|5856.84|5856.59|5856.09|178
1736534260000|2025-01-10 18:37:40|5857.09|5856.59|5858.59|5858.09|5858.84|5858.34|5857.09|5856.59|1105
1736534270000|2025-01-10 18:37:50|5858.34|5857.84|5858.59|5858.09|5859.59|5859.09|5858.34|5857.84|667
1736534280000|2025-01-10 18:38:00|5858.34|5857.84|5858.34|5857.84|5858.34|5857.84|5857.59|5857.09|469
1736534290000|2025-01-10 18:38:10|5858.09|5857.59|5856.34|5855.84|5858.09|5857.59|5856.34|5855.84|650
1736534300000|2025-01-10 18:38:20|5856.59|5856.09|5856.34|5855.84|5856.59|5856.09|5855.59|5855.09|401
1736534310000|2025-01-10 18:38:30|5856.21|5855.71|5856.34|5855.84|5856.84|5856.34|5856.09|5855.59|545
1736534320000|2025-01-10 18:38:40|5856.46|5855.96|5856.59|5856.09|5856.84|5856.34|5856.34|5855.84|178
1736534330000|2025-01-10 18:38:50|5856.46|5855.96|5855.59|5855.09|5856.46|5855.96|5855.34|5854.84|398
1736534340000|2025-01-10 18:39:00|5855.34|5854.84|5857.09|5856.59|5857.09|5856.59|5855.34|5854.84|324
1736534350000|2025-01-10 18:39:10|5857.59|5857.09|5857.84|5857.34|5857.84|5857.34|5857.59|5857.09|140
1736534360000|2025-01-10 18:39:20|5858.09|5857.59|5857.21|5856.71|5858.34|5857.84|5857.21|5856.71|291
1736534370000|2025-01-10 18:39:30|5857.09|5856.59|5857.09|5856.59|5857.59|5857.09|5855.84|5855.34|273
1736534380000|2025-01-10 18:39:40|5857.21|5856.71|5856.59|5856.09|5857.34|5856.84|5856.59|5856.09|244
1736534390000|2025-01-10 18:39:50|5856.34|5855.84|5857.09|5856.59|5857.34|5856.84|5856.34|5855.84|453
1736534400000|2025-01-10 18:40:00|5856.84|5856.34|5857.34|5856.84|5857.34|5856.84|5856.09|5855.59|327
1736534410000|2025-01-10 18:40:10|5857.46|5856.96|5857.84|5857.34|5857.84|5857.34|5857.46|5856.96|232
1736534420000|2025-01-10 18:40:20|5857.71|5857.21|5858.84|5858.34|5859.09|5858.59|5857.71|5857.21|354
1736534430000|2025-01-10 18:40:30|5859.09|5858.59|5858.84|5858.34|5859.09|5858.59|5858.59|5858.09|181
1736534440000|2025-01-10 18:40:40|5858.59|5858.09|5858.09|5857.59|5858.59|5858.09|5857.84|5857.34|208
1736534450000|2025-01-10 18:40:50|5858.34|5857.84|5858.59|5858.09|5858.84|5858.34|5858.34|5857.84|157
1736534460000|2025-01-10 18:41:00|5858.34|5857.84|5857.09|5856.59|5858.34|5857.84|5857.09|5856.59|365
1736534470000|2025-01-10 18:41:10|5856.59|5856.09|5856.59|5856.09|5856.59|5856.09|5855.84|5855.34|549
1736534480000|2025-01-10 18:41:20|5856.84|5856.34|5857.34|5856.84|5857.59|5857.09|5856.71|5856.21|263
1736534490000|2025-01-10 18:41:30|5857.09|5856.59|5856.34|5855.84|5857.09|5856.59|5855.84|5855.34|303
1736534500000|2025-01-10 18:41:40|5856.59|5856.09|5856.34|5855.84|5856.59|5856.09|5856.09|5855.59|172
1736534510000|2025-01-10 18:41:50|5856.09|5855.59|5855.84|5855.34|5856.59|5856.09|5855.84|5855.34|262
1736534520000|2025-01-10 18:42:00|5856.09|5855.59|5855.84|5855.34|5856.09|5855.59|5855.09|5854.59|675
1736534530000|2025-01-10 18:42:10|5856.09|5855.59|5856.09|5855.59|5856.34|5855.84|5855.59|5855.09|509
1736534540000|2025-01-10 18:42:20|5855.96|5855.46|5855.34|5854.84|5856.59|5856.09|5855.34|5854.84|457
1736534550000|2025-01-10 18:42:30|5855.59|5855.09|5855.84|5855.34|5856.09|5855.59|5855.46|5854.96|166
1736534560000|2025-01-10 18:42:40|5855.71|5855.21|5855.09|5854.59|5855.71|5855.21|5854.84|5854.34|315
1736534570000|2025-01-10 18:42:50|5854.84|5854.34|5855.09|5854.59|5855.59|5855.09|5854.84|5854.34|401
1736534580000|2025-01-10 18:43:00|5854.84|5854.34|5853.34|5852.84|5855.09|5854.59|5853.34|5852.84|831
1736534590000|2025-01-10 18:43:10|5853.59|5853.09|5853.34|5852.84|5853.59|5853.09|5852.34|5851.84|677
1736534600000|2025-01-10 18:43:20|5853.09|5852.59|5854.09|5853.59|5854.09|5853.59|5852.84|5852.34|409
1736534610000|2025-01-10 18:43:30|5854.34|5853.84|5854.34|5853.84|5854.84|5854.34|5854.09|5853.59|357
1736534620000|2025-01-10 18:43:40|5854.46|5853.96|5854.84|5854.34|5855.09|5854.59|5854.09|5853.59|322
1736534630000|2025-01-10 18:43:50|5854.96|5854.46|5855.34|5854.84|5855.34|5854.84|5854.71|5854.21|219
1736534640000|2025-01-10 18:44:00|5855.59|5855.09|5854.96|5854.46|5855.59|5855.09|5854.59|5854.09|371
1736534650000|2025-01-10 18:44:10|5855.09|5854.59|5855.46|5854.96|5855.59|5855.09|5855.09|5854.59|327
1736534660000|2025-01-10 18:44:20|5855.34|5854.84|5854.34|5853.84|5855.84|5855.34|5854.34|5853.84|359
1736534670000|2025-01-10 18:44:30|5854.59|5854.09|5854.84|5854.34|5854.84|5854.34|5854.09|5853.59|282
1736534680000|2025-01-10 18:44:40|5854.71|5854.21|5855.09|5854.59|5855.59|5855.09|5854.71|5854.21|160
1736534690000|2025-01-10 18:44:50|5854.84|5854.34|5854.84|5854.34|5855.09|5854.59|5854.59|5854.09|295
1736534700000|2025-01-10 18:45:00|5855.09|5854.59|5855.59|5855.09|5855.59|5855.09|5854.84|5854.34|435
1736534710000|2025-01-10 18:45:10|5855.84|5855.34|5855.34|5854.84|5856.09|5855.59|5855.34|5854.84|405
1736534720000|2025-01-10 18:45:20|5855.46|5854.96|5855.59|5855.09|5855.84|5855.34|5855.09|5854.59|281
1736534730000|2025-01-10 18:45:30|5855.34|5854.84|5856.34|5855.84|5856.34|5855.84|5854.96|5854.46|465
1736534740000|2025-01-10 18:45:40|5856.09|5855.59|5856.59|5856.09|5856.84|5856.34|5856.09|5855.59|338
1736534750000|2025-01-10 18:45:50|5856.84|5856.34|5857.34|5856.84|5857.34|5856.84|5856.59|5856.09|276
1736534760000|2025-01-10 18:46:00|5857.09|5856.59|5856.59|5856.09|5857.34|5856.84|5855.84|5855.34|554
1736534770000|2025-01-10 18:46:10|5856.46|5855.96|5856.59|5856.09|5856.84|5856.34|5856.34|5855.84|282
1736534780000|2025-01-10 18:46:20|5856.34|5855.84|5855.34|5854.84|5856.59|5856.09|5855.09|5854.59|334
1736534790000|2025-01-10 18:46:30|5855.46|5854.96|5856.09|5855.59|5856.34|5855.84|5855.34|5854.84|213
1736534800000|2025-01-10 18:46:40|5855.96|5855.46|5854.84|5854.34|5855.96|5855.46|5854.84|5854.34|258
1736534810000|2025-01-10 18:46:50|5855.09|5854.59|5854.34|5853.84|5855.34|5854.84|5853.84|5853.34|495
1736534820000|2025-01-10 18:47:00|5854.46|5853.96|5854.34|5853.84|5854.84|5854.34|5854.34|5853.84|192
1736534830000|2025-01-10 18:47:10|5854.09|5853.59|5853.34|5852.84|5854.34|5853.84|5853.34|5852.84|362
1736534840000|2025-01-10 18:47:20|5853.09|5852.59|5853.09|5852.59|5853.34|5852.84|5852.09|5851.59|591
1736534850000|2025-01-10 18:47:30|5852.59|5852.09|5852.59|5852.09|5853.09|5852.59|5852.59|5852.09|871
1736534860000|2025-01-10 18:47:40|5853.09|5852.59|5852.84|5852.34|5853.34|5852.84|5852.34|5851.84|476
1736534870000|2025-01-10 18:47:50|5852.59|5852.09|5852.34|5851.84|5852.84|5852.34|5851.84|5851.34|314
1736534880000|2025-01-10 18:48:00|5852.09|5851.59|5852.34|5851.84|5852.34|5851.84|5851.96|5851.46|396
1736534890000|2025-01-10 18:48:10|5852.59|5852.09|5853.09|5852.59|5853.59|5853.09|5852.59|5852.09|454
1736534900000|2025-01-10 18:48:20|5853.34|5852.84|5852.46|5851.96|5853.59|5853.09|5851.84|5851.34|362
1736534910000|2025-01-10 18:48:30|5852.59|5852.09|5853.34|5852.84|5853.34|5852.84|5852.59|5852.09|300
1736534920000|2025-01-10 18:48:40|5853.09|5852.59|5852.96|5852.46|5853.09|5852.59|5852.59|5852.09|229
1736534930000|2025-01-10 18:48:50|5853.09|5852.59|5852.84|5852.34|5853.59|5853.09|5852.59|5852.09|341
1736534940000|2025-01-10 18:49:00|5853.34|5852.84|5854.84|5854.34|5854.96|5854.46|5853.09|5852.59|636
1736534950000|2025-01-10 18:49:10|5854.59|5854.09|5855.84|5855.34|5855.84|5855.34|5854.59|5854.09|542
1736534960000|2025-01-10 18:49:20|5855.96|5855.46|5856.84|5856.34|5856.84|5856.34|5855.96|5855.46|315
1736534970000|2025-01-10 18:49:30|5857.09|5856.59|5858.34|5857.84|5858.34|5857.84|5857.09|5856.59|630
1736534980000|2025-01-10 18:49:40|5857.84|5857.34|5859.09|5858.59|5859.59|5859.09|5857.84|5857.34|784
1736534990000|2025-01-10 18:49:50|5859.34|5858.84|5860.09|5859.59|5860.34|5859.84|5859.34|5858.84|1043
1736535000000|2025-01-10 18:50:00|5859.84|5859.34|5859.59|5859.09|5859.84|5859.34|5858.84|5858.34|800
1736535010000|2025-01-10 18:50:10|5859.34|5858.84|5858.09|5857.59|5859.34|5858.84|5857.84|5857.34|446
1736535020000|2025-01-10 18:50:20|5857.84|5857.34|5857.59|5857.09|5857.84|5857.34|5857.09|5856.59|528
1736535030000|2025-01-10 18:50:30|5857.84|5857.34|5858.59|5858.09|5859.09|5858.59|5857.84|5857.34|183
1736535040000|2025-01-10 18:50:40|5858.34|5857.84|5859.34|5858.84|5859.34|5858.84|5858.34|5857.84|229
1736535050000|2025-01-10 18:50:50|5859.09|5858.59|5859.34|5858.84|5859.34|5858.84|5859.09|5858.59|204
1736535060000|2025-01-10 18:51:00|5859.59|5859.09|5861.09|5860.59|5861.09|5860.59|5859.34|5858.84|457
1736535070000|2025-01-10 18:51:10|5860.84|5860.34|5859.09|5858.59|5861.09|5860.59|5859.09|5858.59|518
1736535080000|2025-01-10 18:51:20|5858.84|5858.34|5858.84|5858.34|5859.34|5858.84|5858.59|5858.09|233
1736535090000|2025-01-10 18:51:30|5859.09|5858.59|5858.59|5858.09|5859.09|5858.59|5858.09|5857.59|301
1736535100000|2025-01-10 18:51:40|5858.71|5858.21|5860.09|5859.59|5860.09|5859.59|5858.71|5858.21|470
1736535110000|2025-01-10 18:51:50|5859.96|5859.46|5860.09|5859.59|5860.09|5859.59|5859.96|5859.46|233
1736535120000|2025-01-10 18:52:00|5859.84|5859.34|5859.34|5858.84|5860.09|5859.59|5857.59|5857.09|850
1736535130000|2025-01-10 18:52:10|5859.59|5859.09|5859.09|5858.59|5859.59|5859.09|5858.71|5858.21|269
1736535140000|2025-01-10 18:52:20|5859.34|5858.84|5858.84|5858.34|5859.59|5859.09|5858.84|5858.34|404
1736535150000|2025-01-10 18:52:30|5859.09|5858.59|5858.84|5858.34|5859.34|5858.84|5858.59|5858.09|223
1736535160000|2025-01-10 18:52:40|5858.96|5858.46|5854.34|5853.84|5858.96|5858.46|5854.34|5853.84|1215
1736535170000|2025-01-10 18:52:50|5854.71|5854.21|5855.09|5854.59|5855.34|5854.84|5854.34|5853.84|681
1736535180000|2025-01-10 18:53:00|5854.96|5854.46|5854.59|5854.09|5854.96|5854.46|5853.59|5853.09|636
1736535190000|2025-01-10 18:53:10|5854.34|5853.84|5855.84|5855.34|5856.46|5855.96|5854.34|5853.84|482
1736535200000|2025-01-10 18:53:20|5856.09|5855.59|5856.59|5856.09|5856.84|5856.34|5856.09|5855.59|276
1736535210000|2025-01-10 18:53:30|5856.34|5855.84|5856.84|5856.34|5856.84|5856.34|5856.34|5855.84|228
1736535220000|2025-01-10 18:53:40|5857.09|5856.59|5858.09|5857.59|5858.09|5857.59|5856.84|5856.34|353
1736535230000|2025-01-10 18:53:50|5858.34|5857.84|5859.09|5858.59|5859.09|5858.59|5858.34|5857.84|255
1736535240000|2025-01-10 18:54:00|5858.96|5858.46|5860.09|5859.59|5860.09|5859.59|5858.59|5858.09|450
1736535250000|2025-01-10 18:54:10|5859.96|5859.46|5860.59|5860.09|5860.84|5860.34|5859.84|5859.34|603
1736535260000|2025-01-10 18:54:20|5860.34|5859.84|5860.09|5859.59|5860.59|5860.09|5859.84|5859.34|298
1736535270000|2025-01-10 18:54:30|5859.96|5859.46|5860.09|5859.59|5860.09|5859.59|5859.84|5859.34|293
1736535280000|2025-01-10 18:54:40|5859.84|5859.34|5858.59|5858.09|5859.84|5859.34|5858.59|5858.09|398
1736535290000|2025-01-10 18:54:50|5858.84|5858.34|5858.59|5858.09|5858.84|5858.34|5858.34|5857.84|220
1736535300000|2025-01-10 18:55:00|5858.09|5857.59|5859.09|5858.59|5859.34|5858.84|5857.84|5857.34|414
1736535310000|2025-01-10 18:55:10|5859.59|5859.09|5860.34|5859.84|5860.34|5859.84|5859.34|5858.84|276
1736535320000|2025-01-10 18:55:20|5860.46|5859.96|5860.34|5859.84|5860.46|5859.96|5859.84|5859.34|262
1736535330000|2025-01-10 18:55:30|5860.59|5860.09|5860.84|5860.34|5861.09|5860.59|5860.34|5859.84|360
1736535340000|2025-01-10 18:55:40|5861.09|5860.59|5862.09|5861.59|5862.34|5861.84|5861.09|5860.59|1188
1736535350000|2025-01-10 18:55:50|5861.84|5861.34|5860.59|5860.09|5861.84|5861.34|5860.59|5860.09|605
1736535360000|2025-01-10 18:56:00|5860.34|5859.84|5860.34|5859.84|5861.09|5860.59|5860.09|5859.59|512
1736535370000|2025-01-10 18:56:10|5860.59|5860.09|5861.34|5860.84|5861.59|5861.09|5860.59|5860.09|201
1736535380000|2025-01-10 18:56:20|5861.21|5860.71|5860.34|5859.84|5861.34|5860.84|5860.34|5859.84|338
1736535390000|2025-01-10 18:56:30|5860.59|5860.09|5861.09|5860.59|5861.34|5860.84|5860.34|5859.84|376
1736535400000|2025-01-10 18:56:40|5861.34|5860.84|5861.84|5861.34|5861.84|5861.34|5861.09|5860.59|220
1736535410000|2025-01-10 18:56:50|5861.96|5861.46|5862.84|5862.34|5862.84|5862.34|5861.96|5861.46|565
1736535420000|2025-01-10 18:57:00|5863.09|5862.59|5864.34|5863.84|5865.34|5864.84|5863.09|5862.59|1567
1736535430000|2025-01-10 18:57:10|5864.09|5863.59|5864.59|5864.09|5864.59|5864.09|5863.09|5862.59|784
1736535440000|2025-01-10 18:57:20|5865.09|5864.59|5865.59|5865.09|5865.84|5865.34|5864.71|5864.21|610
1736535450000|2025-01-10 18:57:30|5865.84|5865.34|5866.34|5865.84|5866.34|5865.84|5865.59|5865.09|678
1736535460000|2025-01-10 18:57:40|5866.59|5866.09|5866.09|5865.59|5866.59|5866.09|5865.59|5865.09|907
1736535470000|2025-01-10 18:57:50|5866.34|5865.84|5866.09|5865.59|5866.84|5866.34|5866.09|5865.59|749
1736535480000|2025-01-10 18:58:00|5865.84|5865.34|5866.34|5865.84|5866.59|5866.09|5865.34|5864.84|816
1736535490000|2025-01-10 18:58:10|5866.59|5866.09|5866.09|5865.59|5866.59|5866.09|5865.09|5864.59|839
1736535500000|2025-01-10 18:58:20|5865.84|5865.34|5865.71|5865.21|5866.34|5865.84|5865.59|5865.09|373
1736535510000|2025-01-10 18:58:30|5865.84|5865.34|5862.84|5862.34|5865.84|5865.34|5862.84|5862.34|1585
1736535520000|2025-01-10 18:58:40|5863.34|5862.84|5863.59|5863.09|5864.09|5863.59|5862.84|5862.34|830
1736535530000|2025-01-10 18:58:50|5863.84|5863.34|5865.59|5865.09|5865.59|5865.09|5863.34|5862.84|1833
1736535540000|2025-01-10 18:59:00|5865.84|5865.34|5866.71|5866.21|5866.71|5866.21|5865.59|5865.09|565
1736535550000|2025-01-10 18:59:10|5866.84|5866.34|5866.34|5865.84|5866.84|5866.34|5865.84|5865.34|337
1736535560000|2025-01-10 18:59:20|5866.59|5866.09|5866.84|5866.34|5866.84|5866.34|5866.09|5865.59|321
1736535570000|2025-01-10 18:59:30|5866.59|5866.09|5866.84|5866.34|5866.84|5866.34|5866.59|5866.09|276
1736535580000|2025-01-10 18:59:40|5866.59|5866.09|5865.84|5865.34|5866.59|5866.09|5865.34|5864.84|362
1736535590000|2025-01-10 18:59:50|5866.09|5865.59|5866.09|5865.59|5866.34|5865.84|5865.84|5865.34|375
1736535600000|2025-01-10 19:00:00|5865.84|5865.34|5866.34|5865.84|5866.34|5865.84|5865.84|5865.34|662
1736535610000|2025-01-10 19:00:10|5866.09|5865.59|5866.34|5865.84|5866.34|5865.84|5865.84|5865.34|404
1736535620000|2025-01-10 19:00:20|5866.21|5865.71|5865.34|5864.84|5866.59|5866.09|5864.84|5864.34|683
1736535630000|2025-01-10 19:00:30|5865.59|5865.09|5864.09|5863.59|5865.59|5865.09|5864.09|5863.59|553
1736535640000|2025-01-10 19:00:40|5863.96|5863.46|5862.46|5861.96|5863.96|5863.46|5862.34|5861.84|671
1736535650000|2025-01-10 19:00:50|5862.34|5861.84|5862.34|5861.84|5863.34|5862.84|5862.09|5861.59|494
1736535660000|2025-01-10 19:01:00|5862.46|5861.96|5861.84|5861.34|5862.46|5861.96|5860.84|5860.34|969
1736535670000|2025-01-10 19:01:10|5861.34|5860.84|5860.59|5860.09|5861.34|5860.84|5860.09|5859.59|652
1736535680000|2025-01-10 19:01:20|5860.09|5859.59|5859.84|5859.34|5860.59|5860.09|5859.34|5858.84|650
1736535690000|2025-01-10 19:01:30|5859.59|5859.09|5860.34|5859.84|5860.34|5859.84|5859.34|5858.84|768
1736535700000|2025-01-10 19:01:40|5860.09|5859.59|5860.59|5860.09|5861.09|5860.59|5860.09|5859.59|535
1736535710000|2025-01-10 19:01:50|5860.46|5859.96|5860.09|5859.59|5860.59|5860.09|5859.09|5858.59|504
1736535720000|2025-01-10 19:02:00|5860.34|5859.84|5859.59|5859.09|5860.59|5860.09|5859.34|5858.84|528
1736535730000|2025-01-10 19:02:10|5859.34|5858.84|5858.59|5858.09|5859.34|5858.84|5858.09|5857.59|924
1736535740000|2025-01-10 19:02:20|5858.84|5858.34|5859.09|5858.59|5859.09|5858.59|5858.09|5857.59|478
1736535750000|2025-01-10 19:02:30|5859.21|5858.71|5857.96|5857.46|5859.21|5858.71|5857.84|5857.34|383
1736535760000|2025-01-10 19:02:40|5858.09|5857.59|5859.34|5858.84|5859.84|5859.34|5858.09|5857.59|555
1736535770000|2025-01-10 19:02:50|5859.59|5859.09|5859.59|5859.09|5859.84|5859.34|5858.84|5858.34|337
1736535780000|2025-01-10 19:03:00|5859.84|5859.34|5856.59|5856.09|5859.84|5859.34|5856.34|5855.84|1144
1736535790000|2025-01-10 19:03:10|5856.84|5856.34|5858.09|5857.59|5858.59|5858.09|5856.84|5856.34|497
1736535800000|2025-01-10 19:03:20|5857.84|5857.34|5857.34|5856.84|5858.09|5857.59|5857.09|5856.59|603
1736535810000|2025-01-10 19:03:30|5857.59|5857.09|5857.34|5856.84|5857.59|5857.09|5856.09|5855.59|969
1736535820000|2025-01-10 19:03:40|5857.09|5856.59|5857.34|5856.84|5857.84|5857.34|5856.59|5856.09|590
1736535830000|2025-01-10 19:03:50|5857.09|5856.59|5855.84|5855.34|5857.09|5856.59|5855.34|5854.84|687
1736535840000|2025-01-10 19:04:00|5855.34|5854.84|5855.34|5854.84|5856.09|5855.59|5855.09|5854.59|805
1736535850000|2025-01-10 19:04:10|5855.09|5854.59|5855.34|5854.84|5856.34|5855.84|5855.09|5854.59|691
1736535860000|2025-01-10 19:04:20|5855.59|5855.09|5856.09|5855.59|5856.34|5855.84|5855.34|5854.84|440
1736535870000|2025-01-10 19:04:30|5855.84|5855.34|5855.46|5854.96|5855.84|5855.34|5855.09|5854.59|464
1736535880000|2025-01-10 19:04:40|5855.59|5855.09|5854.34|5853.84|5855.59|5855.09|5854.09|5853.59|536
1736535890000|2025-01-10 19:04:50|5853.84|5853.34|5854.09|5853.59|5854.84|5854.34|5853.84|5853.34|618
1736535900000|2025-01-10 19:05:00|5854.34|5853.84|5852.59|5852.09|5854.84|5854.34|5852.59|5852.09|993
1736535910000|2025-01-10 19:05:10|5852.34|5851.84|5850.09|5849.59|5852.34|5851.84|5850.09|5849.59|1544
1736535920000|2025-01-10 19:05:20|5850.34|5849.84|5848.84|5848.34|5850.34|5849.84|5848.84|5848.34|1326
1736535930000|2025-01-10 19:05:30|5849.09|5848.59|5848.84|5848.34|5849.09|5848.59|5847.34|5846.84|1497
1736535940000|2025-01-10 19:05:40|5848.59|5848.09|5848.59|5848.09|5849.34|5848.84|5848.34|5847.84|789
1736535950000|2025-01-10 19:05:50|5848.34|5847.84|5848.84|5848.34|5849.59|5849.09|5848.34|5847.84|552
1736535960000|2025-01-10 19:06:00|5849.09|5848.59|5848.09|5847.59|5849.84|5849.34|5848.09|5847.59|1093
1736535970000|2025-01-10 19:06:10|5848.34|5847.84|5848.84|5848.34|5849.34|5848.84|5848.09|5847.59|562
1736535980000|2025-01-10 19:06:20|5849.09|5848.59|5848.84|5848.34|5849.34|5848.84|5848.59|5848.09|519
1736535990000|2025-01-10 19:06:30|5849.09|5848.59|5848.59|5848.09|5849.09|5848.59|5847.84|5847.34|501
1736536000000|2025-01-10 19:06:40|5848.34|5847.84|5848.34|5847.84|5848.84|5848.34|5848.34|5847.84|407
1736536010000|2025-01-10 19:06:50|5848.21|5847.71|5847.84|5847.34|5848.34|5847.84|5846.09|5845.59|1152
1736536020000|2025-01-10 19:07:00|5847.59|5847.09|5848.09|5847.59|5848.34|5847.84|5847.34|5846.84|595
1736536030000|2025-01-10 19:07:10|5847.34|5846.84|5844.59|5844.09|5847.34|5846.84|5844.59|5844.09|1130
1736536040000|2025-01-10 19:07:20|5844.34|5843.84|5844.59|5844.09|5845.59|5845.09|5844.34|5843.84|665
1736536050000|2025-01-10 19:07:30|5844.34|5843.84|5846.34|5845.84|5846.59|5846.09|5844.34|5843.84|704
1736536060000|2025-01-10 19:07:40|5846.59|5846.09|5846.34|5845.84|5846.59|5846.09|5845.59|5845.09|605
1736536070000|2025-01-10 19:07:50|5846.09|5845.59|5845.84|5845.34|5846.34|5845.84|5845.09|5844.59|962
1736536080000|2025-01-10 19:08:00|5845.59|5845.09|5844.84|5844.34|5845.59|5845.09|5844.34|5843.84|500
1736536090000|2025-01-10 19:08:10|5844.96|5844.46|5845.59|5845.09|5846.34|5845.84|5844.84|5844.34|584
1736536100000|2025-01-10 19:08:20|5845.34|5844.84|5846.09|5845.59|5846.09|5845.59|5845.34|5844.84|474
1736536110000|2025-01-10 19:08:30|5845.59|5845.09|5845.34|5844.84|5846.09|5845.59|5845.09|5844.59|492
1736536120000|2025-01-10 19:08:40|5845.46|5844.96|5846.09|5845.59|5846.34|5845.84|5845.46|5844.96|561
1736536130000|2025-01-10 19:08:50|5845.84|5845.34|5845.59|5845.09|5845.96|5845.46|5845.09|5844.59|491
1736536140000|2025-01-10 19:09:00|5845.84|5845.34|5844.59|5844.09|5846.59|5846.09|5844.59|5844.09|792
1736536150000|2025-01-10 19:09:10|5845.09|5844.59|5844.09|5843.59|5845.09|5844.59|5843.84|5843.34|642
1736536160000|2025-01-10 19:09:20|5843.84|5843.34|5842.59|5842.09|5844.59|5844.09|5842.34|5841.84|824
1736536170000|2025-01-10 19:09:30|5842.34|5841.84|5842.84|5842.34|5843.59|5843.09|5841.34|5840.84|990
1736536180000|2025-01-10 19:09:40|5843.09|5842.59|5841.84|5841.34|5843.09|5842.59|5841.84|5841.34|750
1736536190000|2025-01-10 19:09:50|5841.59|5841.09|5840.34|5839.84|5841.84|5841.34|5840.09|5839.59|858
1736536200000|2025-01-10 19:10:00|5840.59|5840.09|5838.84|5838.34|5840.59|5840.09|5838.34|5837.84|1332
1736536210000|2025-01-10 19:10:10|5838.59|5838.09|5838.84|5838.34|5839.59|5839.09|5837.84|5837.34|1176
1736536220000|2025-01-10 19:10:20|5839.59|5839.09|5841.59|5841.09|5841.59|5841.09|5839.09|5838.59|1027
1736536230000|2025-01-10 19:10:30|5841.09|5840.59|5842.34|5841.84|5842.71|5842.21|5841.09|5840.59|628
1736536240000|2025-01-10 19:10:40|5842.09|5841.59|5842.59|5842.09|5842.59|5842.09|5841.59|5841.09|599
1736536250000|2025-01-10 19:10:50|5842.84|5842.34|5843.09|5842.59|5843.34|5842.84|5842.09|5841.59|665
1736536260000|2025-01-10 19:11:00|5842.84|5842.34|5843.34|5842.84|5843.59|5843.09|5841.84|5841.34|646
1736536270000|2025-01-10 19:11:10|5843.46|5842.96|5843.84|5843.34|5843.84|5843.34|5842.59|5842.09|622
1736536280000|2025-01-10 19:11:20|5843.59|5843.09|5843.59|5843.09|5843.84|5843.34|5841.34|5840.84|617
1736536290000|2025-01-10 19:11:30|5843.84|5843.34|5843.34|5842.84|5844.46|5843.96|5843.09|5842.59|702
1736536300000|2025-01-10 19:11:40|5842.84|5842.34|5845.09|5844.59|5845.09|5844.59|5842.84|5842.34|358
1736536310000|2025-01-10 19:11:50|5844.84|5844.34|5843.59|5843.09|5845.09|5844.59|5843.59|5843.09|356
1736536320000|2025-01-10 19:12:00|5843.84|5843.34|5844.09|5843.59|5844.84|5844.34|5843.84|5843.34|335
1736536330000|2025-01-10 19:12:10|5844.21|5843.71|5845.59|5845.09|5845.59|5845.09|5843.84|5843.34|842
1736536340000|2025-01-10 19:12:20|5845.09|5844.59|5844.84|5844.34|5845.34|5844.84|5844.84|5844.34|527
1736536350000|2025-01-10 19:12:30|5844.34|5843.84|5844.09|5843.59|5844.84|5844.34|5843.09|5842.59|552
1736536360000|2025-01-10 19:12:40|5843.84|5843.34|5843.84|5843.34|5844.59|5844.09|5843.84|5843.34|284
1736536370000|2025-01-10 19:12:50|5844.09|5843.59|5844.09|5843.59|5844.34|5843.84|5843.59|5843.09|319
1736536380000|2025-01-10 19:13:00|5844.34|5843.84|5844.59|5844.09|5845.09|5844.59|5843.59|5843.09|579
1736536390000|2025-01-10 19:13:10|5844.71|5844.21|5843.59|5843.09|5844.71|5844.21|5842.84|5842.34|566
1736536400000|2025-01-10 19:13:20|5843.34|5842.84|5844.59|5844.09|5844.84|5844.34|5843.34|5842.84|395
1736536410000|2025-01-10 19:13:30|5844.84|5844.34|5844.59|5844.09|5845.09|5844.59|5844.59|5844.09|297
1736536420000|2025-01-10 19:13:40|5844.34|5843.84|5844.09|5843.59|5844.59|5844.09|5843.84|5843.34|327
1736536430000|2025-01-10 19:13:50|5844.34|5843.84|5842.34|5841.84|5844.34|5843.84|5842.34|5841.84|575
1736536440000|2025-01-10 19:14:00|5842.59|5842.09|5843.84|5843.34|5844.09|5843.59|5842.59|5842.09|408
1736536450000|2025-01-10 19:14:10|5844.09|5843.59|5843.09|5842.59|5844.84|5844.34|5842.34|5841.84|825
1736536460000|2025-01-10 19:14:20|5842.96|5842.46|5842.71|5842.21|5843.09|5842.59|5842.59|5842.09|186
1736536470000|2025-01-10 19:14:30|5842.84|5842.34|5843.59|5843.09|5844.21|5843.71|5842.59|5842.09|367
1736536480000|2025-01-10 19:14:40|5843.46|5842.96|5843.34|5842.84|5843.84|5843.34|5843.34|5842.84|262
1736536490000|2025-01-10 19:14:50|5842.84|5842.34|5842.09|5841.59|5843.09|5842.59|5842.09|5841.59|422
1736536500000|2025-01-10 19:15:00|5842.71|5842.21|5843.09|5842.59|5843.34|5842.84|5842.34|5841.84|517
1736536510000|2025-01-10 19:15:10|5842.84|5842.34|5842.34|5841.84|5843.09|5842.59|5842.34|5841.84|261
1736536520000|2025-01-10 19:15:20|5842.71|5842.21|5842.59|5842.09|5842.84|5842.34|5842.09|5841.59|409
1736536530000|2025-01-10 19:15:30|5842.34|5841.84|5842.71|5842.21|5842.71|5842.21|5841.46|5840.96|488
1736536540000|2025-01-10 19:15:40|5842.84|5842.34|5843.09|5842.59|5843.46|5842.96|5842.59|5842.09|225
1736536550000|2025-01-10 19:15:50|5843.21|5842.71|5843.84|5843.34|5844.34|5843.84|5843.09|5842.59|210
1736536560000|2025-01-10 19:16:00|5843.59|5843.09|5841.59|5841.09|5843.59|5843.09|5841.59|5841.09|537
1736536570000|2025-01-10 19:16:10|5841.84|5841.34|5844.84|5844.34|5844.84|5844.34|5841.59|5841.09|535
1736536580000|2025-01-10 19:16:20|5844.09|5843.59|5843.59|5843.09|5844.09|5843.59|5843.59|5843.09|498
1736536590000|2025-01-10 19:16:30|5843.34|5842.84|5844.84|5844.34|5844.84|5844.34|5843.34|5842.84|401
1736536600000|2025-01-10 19:16:40|5844.59|5844.09|5844.84|5844.34|5844.84|5844.34|5843.84|5843.34|272
1736536610000|2025-01-10 19:16:50|5844.96|5844.46|5844.59|5844.09|5845.34|5844.84|5844.34|5843.84|164
1736536620000|2025-01-10 19:17:00|5844.84|5844.34|5845.09|5844.59|5845.59|5845.09|5844.59|5844.09|418
1736536630000|2025-01-10 19:17:10|5844.84|5844.34|5844.34|5843.84|5845.34|5844.84|5843.34|5842.84|364
1736536640000|2025-01-10 19:17:20|5844.21|5843.71|5843.34|5842.84|5844.59|5844.09|5843.09|5842.59|240
1736536650000|2025-01-10 19:17:30|5843.09|5842.59|5841.59|5841.09|5843.34|5842.84|5841.59|5841.09|475
1736536660000|2025-01-10 19:17:40|5841.46|5840.96|5841.34|5840.84|5842.34|5841.84|5841.09|5840.59|614
1736536670000|2025-01-10 19:17:50|5841.84|5841.34|5843.59|5843.09|5843.96|5843.46|5841.84|5841.34|760
1736536680000|2025-01-10 19:18:00|5843.46|5842.96|5843.34|5842.84|5844.09|5843.59|5843.09|5842.59|300
1736536690000|2025-01-10 19:18:10|5843.21|5842.71|5842.59|5842.09|5843.21|5842.71|5842.59|5842.09|232
1736536700000|2025-01-10 19:18:20|5843.09|5842.59|5843.46|5842.96|5843.84|5843.34|5843.09|5842.59|306
1736536710000|2025-01-10 19:18:30|5844.09|5843.59|5844.34|5843.84|5844.59|5844.09|5843.34|5842.84|425
1736536720000|2025-01-10 19:18:40|5844.46|5843.96|5844.34|5843.84|5844.84|5844.34|5844.09|5843.59|432
1736536730000|2025-01-10 19:18:50|5844.09|5843.59|5844.34|5843.84|5844.34|5843.84|5843.84|5843.34|390
1736536740000|2025-01-10 19:19:00|5844.59|5844.09|5845.09|5844.59|5845.34|5844.84|5844.46|5843.96|415
1736536750000|2025-01-10 19:19:10|5845.21|5844.71|5845.34|5844.84|5845.59|5845.09|5844.59|5844.09|312
1736536760000|2025-01-10 19:19:20|5844.84|5844.34|5844.09|5843.59|5845.09|5844.59|5843.84|5843.34|548
1736536770000|2025-01-10 19:19:30|5844.34|5843.84|5844.09|5843.59|5844.34|5843.84|5844.09|5843.59|165
1736536780000|2025-01-10 19:19:40|5844.34|5843.84|5844.84|5844.34|5844.84|5844.34|5844.09|5843.59|205
1736536790000|2025-01-10 19:19:50|5844.71|5844.21|5843.84|5843.34|5844.84|5844.34|5843.84|5843.34|247
1736536800000|2025-01-10 19:20:00|5843.34|5842.84|5843.59|5843.09|5843.84|5843.34|5843.34|5842.84|412
1736536810000|2025-01-10 19:20:10|5843.84|5843.34|5843.09|5842.59|5844.34|5843.84|5843.09|5842.59|406
1736536820000|2025-01-10 19:20:20|5843.21|5842.71|5842.84|5842.34|5843.59|5843.09|5842.84|5842.34|325
1736536830000|2025-01-10 19:20:30|5842.34|5841.84|5841.09|5840.59|5842.46|5841.96|5840.84|5840.34|767
1736536840000|2025-01-10 19:20:40|5841.34|5840.84|5841.59|5841.09|5841.84|5841.34|5840.59|5840.09|647
1736536850000|2025-01-10 19:20:50|5841.46|5840.96|5841.09|5840.59|5841.96|5841.46|5840.84|5840.34|323
1736536860000|2025-01-10 19:21:00|5840.96|5840.46|5840.34|5839.84|5842.09|5841.59|5840.34|5839.84|464
1736536870000|2025-01-10 19:21:10|5840.59|5840.09|5840.84|5840.34|5841.09|5840.59|5840.09|5839.59|477
1736536880000|2025-01-10 19:21:20|5840.96|5840.46|5841.09|5840.59|5841.09|5840.59|5840.71|5840.21|182
1736536890000|2025-01-10 19:21:30|5840.59|5840.09|5841.09|5840.59|5841.71|5841.21|5840.59|5840.09|267
1736536900000|2025-01-10 19:21:40|5841.21|5840.71|5838.84|5838.34|5841.21|5840.71|5838.84|5838.34|632
1736536910000|2025-01-10 19:21:50|5838.71|5838.21|5838.59|5838.09|5838.71|5838.21|5837.84|5837.34|858
1736536920000|2025-01-10 19:22:00|5839.09|5838.59|5838.34|5837.84|5839.09|5838.59|5837.09|5836.59|1155
1736536930000|2025-01-10 19:22:10|5838.09|5837.59|5838.59|5838.09|5838.96|5838.46|5838.09|5837.59|418
1736536940000|2025-01-10 19:22:20|5838.84|5838.34|5840.09|5839.59|5840.34|5839.84|5838.84|5838.34|482
1736536950000|2025-01-10 19:22:30|5839.34|5838.84|5839.71|5839.21|5839.84|5839.34|5839.09|5838.59|351
1736536960000|2025-01-10 19:22:40|5839.59|5839.09|5839.59|5839.09|5840.09|5839.59|5839.46|5838.96|307
1736536970000|2025-01-10 19:22:50|5839.34|5838.84|5838.34|5837.84|5839.84|5839.34|5837.59|5837.09|582
1736536980000|2025-01-10 19:23:00|5838.71|5838.21|5839.59|5839.09|5839.59|5839.09|5838.59|5838.09|407
1736536990000|2025-01-10 19:23:10|5839.34|5838.84|5839.21|5838.71|5839.71|5839.21|5839.09|5838.59|210
1736537000000|2025-01-10 19:23:20|5839.09|5838.59|5839.34|5838.84|5839.34|5838.84|5838.84|5838.34|196
1736537010000|2025-01-10 19:23:30|5839.59|5839.09|5840.09|5839.59|5840.09|5839.59|5839.21|5838.71|269
1736537020000|2025-01-10 19:23:40|5839.84|5839.34|5839.34|5838.84|5839.84|5839.34|5838.59|5838.09|311
1736537030000|2025-01-10 19:23:50|5839.59|5839.09|5839.96|5839.46|5840.46|5839.96|5839.34|5838.84|314
1736537040000|2025-01-10 19:24:00|5840.34|5839.84|5840.59|5840.09|5840.84|5840.34|5840.09|5839.59|643
1736537050000|2025-01-10 19:24:10|5840.71|5840.21|5840.59|5840.09|5841.59|5841.09|5840.46|5839.96|433
1736537060000|2025-01-10 19:24:20|5840.84|5840.34|5840.59|5840.09|5841.09|5840.59|5840.09|5839.59|316
1736537070000|2025-01-10 19:24:30|5840.34|5839.84|5840.59|5840.09|5840.84|5840.34|5839.84|5839.34|385
1736537080000|2025-01-10 19:24:40|5840.09|5839.59|5842.34|5841.84|5842.34|5841.84|5839.96|5839.46|725
1736537090000|2025-01-10 19:24:50|5841.84|5841.34|5841.34|5840.84|5842.84|5842.34|5841.34|5840.84|619
1736537100000|2025-01-10 19:25:00|5841.59|5841.09|5842.34|5841.84|5842.59|5842.09|5841.59|5841.09|437
1736537110000|2025-01-10 19:25:10|5842.46|5841.96|5843.09|5842.59|5843.34|5842.84|5842.46|5841.96|374
1736537120000|2025-01-10 19:25:20|5843.21|5842.71|5843.34|5842.84|5843.84|5843.34|5843.09|5842.59|330
1736537130000|2025-01-10 19:25:30|5843.46|5842.96|5843.84|5843.34|5843.84|5843.34|5843.34|5842.84|405
1736537140000|2025-01-10 19:25:40|5844.09|5843.59|5843.59|5843.09|5844.34|5843.84|5843.34|5842.84|528
1736537150000|2025-01-10 19:25:50|5843.34|5842.84|5843.46|5842.96|5843.59|5843.09|5843.34|5842.84|282
1736537160000|2025-01-10 19:26:00|5843.34|5842.84|5845.34|5844.84|5845.34|5844.84|5842.84|5842.34|596
1736537170000|2025-01-10 19:26:10|5845.59|5845.09|5844.34|5843.84|5845.59|5845.09|5844.09|5843.59|359
1736537180000|2025-01-10 19:26:20|5844.59|5844.09|5846.09|5845.59|5846.84|5846.34|5844.59|5844.09|1538
1736537190000|2025-01-10 19:26:30|5846.34|5845.84|5846.09|5845.59|5846.59|5846.09|5845.84|5845.34|597
1736537200000|2025-01-10 19:26:40|5845.84|5845.34|5846.84|5846.34|5846.84|5846.34|5845.84|5845.34|256
1736537210000|2025-01-10 19:26:50|5847.34|5846.84|5848.09|5847.59|5848.34|5847.84|5847.09|5846.59|999
1736537220000|2025-01-10 19:27:00|5847.84|5847.34|5848.84|5848.34|5849.34|5848.84|5847.34|5846.84|1054
1736537230000|2025-01-10 19:27:10|5848.59|5848.09|5849.34|5848.84|5849.59|5849.09|5848.46|5847.96|743
1736537240000|2025-01-10 19:27:20|5849.59|5849.09|5849.59|5849.09|5850.84|5850.34|5849.34|5848.84|772
1736537250000|2025-01-10 19:27:30|5849.09|5848.59|5849.59|5849.09|5850.09|5849.59|5848.84|5848.34|357
1736537260000|2025-01-10 19:27:40|5849.84|5849.34|5849.84|5849.34|5850.34|5849.84|5849.84|5849.34|359
1736537270000|2025-01-10 19:27:50|5849.59|5849.09|5849.84|5849.34|5850.34|5849.84|5849.34|5848.84|523
1736537280000|2025-01-10 19:28:00|5850.09|5849.59|5850.84|5850.34|5851.09|5850.59|5850.09|5849.59|730
1736537290000|2025-01-10 19:28:10|5851.09|5850.59|5850.21|5849.71|5851.34|5850.84|5849.59|5849.09|492
1736537300000|2025-01-10 19:28:20|5850.09|5849.59|5850.09|5849.59|5850.09|5849.59|5849.34|5848.84|383
1736537310000|2025-01-10 19:28:30|5849.96|5849.46|5850.09|5849.59|5850.59|5850.09|5849.96|5849.46|370
1736537320000|2025-01-10 19:28:40|5849.84|5849.34|5849.59|5849.09|5849.84|5849.34|5849.09|5848.59|298
1736537330000|2025-01-10 19:28:50|5849.46|5848.96|5848.84|5848.34|5849.59|5849.09|5848.84|5848.34|286
1736537340000|2025-01-10 19:29:00|5848.34|5847.84|5848.59|5848.09|5849.09|5848.59|5848.34|5847.84|582
1736537350000|2025-01-10 19:29:10|5848.71|5848.21|5849.84|5849.34|5849.84|5849.34|5848.59|5848.09|258
1736537360000|2025-01-10 19:29:20|5849.59|5849.09|5850.09|5849.59|5850.59|5850.09|5849.59|5849.09|349
1736537370000|2025-01-10 19:29:30|5850.21|5849.71|5849.59|5849.09|5850.21|5849.71|5848.84|5848.34|272
1736537380000|2025-01-10 19:29:40|5849.46|5848.96|5848.59|5848.09|5849.59|5849.09|5848.59|5848.09|151
1736537390000|2025-01-10 19:29:50|5848.46|5847.96|5847.34|5846.84|5848.59|5848.09|5847.09|5846.59|1119
1736537400000|2025-01-10 19:30:00|5847.46|5846.96|5845.09|5844.59|5847.59|5847.09|5845.09|5844.59|962
1736537410000|2025-01-10 19:30:10|5845.34|5844.84|5844.59|5844.09|5845.34|5844.84|5844.59|5844.09|606
1736537420000|2025-01-10 19:30:20|5844.84|5844.34|5845.84|5845.34|5846.09|5845.59|5844.84|5844.34|384
1736537430000|2025-01-10 19:30:30|5846.09|5845.59|5845.59|5845.09|5846.34|5845.84|5845.59|5845.09|284
1736537440000|2025-01-10 19:30:40|5845.71|5845.21|5844.84|5844.34|5845.71|5845.21|5844.84|5844.34|409
1736537450000|2025-01-10 19:30:50|5844.96|5844.46|5843.59|5843.09|5844.96|5844.46|5843.34|5842.84|576
1736537460000|2025-01-10 19:31:00|5843.34|5842.84|5840.84|5840.34|5843.84|5843.34|5840.59|5840.09|1146
1736537470000|2025-01-10 19:31:10|5841.09|5840.59|5840.34|5839.84|5841.59|5841.09|5839.84|5839.34|1052
1736537480000|2025-01-10 19:31:20|5840.59|5840.09|5841.59|5841.09|5841.59|5841.09|5840.34|5839.84|500
1736537490000|2025-01-10 19:31:30|5841.34|5840.84|5842.34|5841.84|5842.59|5842.09|5841.34|5840.84|351
1736537500000|2025-01-10 19:31:40|5842.59|5842.09|5843.84|5843.34|5843.84|5843.34|5842.34|5841.84|392
1736537510000|2025-01-10 19:31:50|5844.09|5843.59|5843.59|5843.09|5844.09|5843.59|5843.34|5842.84|422
1736537520000|2025-01-10 19:32:00|5843.34|5842.84|5844.09|5843.59|5844.34|5843.84|5842.84|5842.34|480
1736537530000|2025-01-10 19:32:10|5844.21|5843.71|5843.59|5843.09|5844.34|5843.84|5843.59|5843.09|298
1736537540000|2025-01-10 19:32:20|5843.84|5843.34|5843.46|5842.96|5844.09|5843.59|5843.34|5842.84|287
1736537550000|2025-01-10 19:32:30|5843.59|5843.09|5843.09|5842.59|5843.84|5843.34|5842.96|5842.46|212
1736537560000|2025-01-10 19:32:40|5843.34|5842.84|5844.09|5843.59|5844.34|5843.84|5843.09|5842.59|288
1736537570000|2025-01-10 19:32:50|5843.84|5843.34|5843.84|5843.34|5844.09|5843.59|5843.34|5842.84|327
1736537580000|2025-01-10 19:33:00|5844.09|5843.59|5844.34|5843.84|5844.34|5843.84|5843.59|5843.09|335
1736537590000|2025-01-10 19:33:10|5843.84|5843.34|5843.59|5843.09|5843.96|5843.46|5843.59|5843.09|184
1736537600000|2025-01-10 19:33:20|5843.84|5843.34|5841.84|5841.34|5843.84|5843.34|5841.84|5841.34|348
1736537610000|2025-01-10 19:33:30|5842.09|5841.59|5842.34|5841.84|5842.59|5842.09|5841.59|5841.09|273
1736537620000|2025-01-10 19:33:40|5842.09|5841.59|5842.09|5841.59|5842.34|5841.84|5841.84|5841.34|150
1736537630000|2025-01-10 19:33:50|5842.21|5841.71|5842.09|5841.59|5842.84|5842.34|5842.09|5841.59|301
1736537640000|2025-01-10 19:34:00|5842.21|5841.71|5841.34|5840.84|5842.21|5841.71|5841.34|5840.84|390
1736537650000|2025-01-10 19:34:10|5841.46|5840.96|5841.84|5841.34|5842.09|5841.59|5841.09|5840.59|384
1736537660000|2025-01-10 19:34:20|5842.09|5841.59|5842.59|5842.09|5842.84|5842.34|5842.09|5841.59|346
1736537670000|2025-01-10 19:34:30|5842.09|5841.59|5841.59|5841.09|5842.34|5841.84|5841.34|5840.84|454
1736537680000|2025-01-10 19:34:40|5841.34|5840.84|5840.59|5840.09|5841.34|5840.84|5839.84|5839.34|374
1736537690000|2025-01-10 19:34:50|5840.46|5839.96|5839.84|5839.34|5840.59|5840.09|5839.84|5839.34|415
1736537700000|2025-01-10 19:35:00|5840.09|5839.59|5841.59|5841.09|5841.84|5841.34|5839.59|5839.09|652
1736537710000|2025-01-10 19:35:10|5841.46|5840.96|5841.09|5840.59|5841.84|5841.34|5841.09|5840.59|267
1736537720000|2025-01-10 19:35:20|5840.96|5840.46|5840.34|5839.84|5840.96|5840.46|5840.34|5839.84|187
1736537730000|2025-01-10 19:35:30|5839.84|5839.34|5839.59|5839.09|5840.59|5840.09|5839.34|5838.84|311
1736537740000|2025-01-10 19:35:40|5839.84|5839.34|5840.34|5839.84|5841.34|5840.84|5839.84|5839.34|300
1736537750000|2025-01-10 19:35:50|5840.59|5840.09|5840.96|5840.46|5841.09|5840.59|5840.59|5840.09|161
1736537760000|2025-01-10 19:36:00|5841.09|5840.59|5839.34|5838.84|5841.09|5840.59|5839.34|5838.84|424
1736537770000|2025-01-10 19:36:10|5838.59|5838.09|5839.34|5838.84|5839.46|5838.96|5838.34|5837.84|489
1736537780000|2025-01-10 19:36:20|5839.46|5838.96|5839.09|5838.59|5839.59|5839.09|5838.59|5838.09|208
1736537790000|2025-01-10 19:36:30|5838.96|5838.46|5840.09|5839.59|5840.34|5839.84|5838.96|5838.46|205
1736537800000|2025-01-10 19:36:40|5839.84|5839.34|5839.59|5839.09|5840.09|5839.59|5839.59|5839.09|271
1736537810000|2025-01-10 19:36:50|5839.71|5839.21|5840.21|5839.71|5840.34|5839.84|5839.59|5839.09|209
1736537820000|2025-01-10 19:37:00|5840.09|5839.59|5840.71|5840.21|5840.71|5840.21|5839.84|5839.34|360
1736537830000|2025-01-10 19:37:10|5840.34|5839.84|5841.09|5840.59|5841.09|5840.59|5840.34|5839.84|270
1736537840000|2025-01-10 19:37:20|5841.59|5841.09|5840.59|5840.09|5841.84|5841.34|5840.46|5839.96|462
1736537850000|2025-01-10 19:37:30|5840.46|5839.96|5837.09|5836.59|5840.46|5839.96|5837.09|5836.59|627
1736537860000|2025-01-10 19:37:40|5837.34|5836.84|5838.34|5837.84|5838.34|5837.84|5837.34|5836.84|406
1736537870000|2025-01-10 19:37:50|5838.46|5837.96|5838.84|5838.34|5839.46|5838.96|5838.46|5837.96|305
1736537880000|2025-01-10 19:38:00|5839.09|5838.59|5838.34|5837.84|5839.09|5838.59|5838.09|5837.59|290
1736537890000|2025-01-10 19:38:10|5838.59|5838.09|5839.59|5839.09|5839.59|5839.09|5838.34|5837.84|333
1736537900000|2025-01-10 19:38:20|5839.46|5838.96|5839.09|5838.59|5839.84|5839.34|5838.84|5838.34|238
1736537910000|2025-01-10 19:38:30|5839.34|5838.84|5838.84|5838.34|5840.71|5840.21|5838.84|5838.34|390
1736537920000|2025-01-10 19:38:40|5839.09|5838.59|5839.59|5839.09|5839.84|5839.34|5839.09|5838.59|275
1736537930000|2025-01-10 19:38:50|5839.71|5839.21|5840.34|5839.84|5840.59|5840.09|5839.71|5839.21|147
1736537940000|2025-01-10 19:39:00|5840.59|5840.09|5841.34|5840.84|5841.59|5841.09|5840.34|5839.84|349
1736537950000|2025-01-10 19:39:10|5841.09|5840.59|5841.09|5840.59|5841.84|5841.34|5840.84|5840.34|276
1736537960000|2025-01-10 19:39:20|5840.96|5840.46|5842.09|5841.59|5842.21|5841.71|5840.84|5840.34|333
1736537970000|2025-01-10 19:39:30|5841.84|5841.34|5842.84|5842.34|5842.84|5842.34|5841.59|5841.09|626
1736537980000|2025-01-10 19:39:40|5842.96|5842.46|5842.59|5842.09|5843.09|5842.59|5842.34|5841.84|308
1736537990000|2025-01-10 19:39:50|5842.71|5842.21|5842.59|5842.09|5843.09|5842.59|5842.34|5841.84|198
1736538000000|2025-01-10 19:40:00|5842.84|5842.34|5841.59|5841.09|5842.84|5842.34|5841.09|5840.59|452
1736538010000|2025-01-10 19:40:10|5841.84|5841.34|5841.84|5841.34|5842.09|5841.59|5841.09|5840.59|284
1736538020000|2025-01-10 19:40:20|5842.34|5841.84|5842.09|5841.59|5842.84|5842.34|5842.09|5841.59|246
1736538030000|2025-01-10 19:40:30|5842.21|5841.71|5844.09|5843.59|5844.09|5843.59|5842.09|5841.59|511
1736538040000|2025-01-10 19:40:40|5843.96|5843.46|5844.09|5843.59|5844.34|5843.84|5843.84|5843.34|393
1736538050000|2025-01-10 19:40:50|5844.34|5843.84|5844.09|5843.59|5844.34|5843.84|5843.59|5843.09|257
1736538060000|2025-01-10 19:41:00|5844.34|5843.84|5844.09|5843.59|5844.34|5843.84|5843.84|5843.34|370
1736538070000|2025-01-10 19:41:10|5843.96|5843.46|5843.34|5842.84|5844.09|5843.59|5843.09|5842.59|287
1736538080000|2025-01-10 19:41:20|5843.46|5842.96|5842.09|5841.59|5843.59|5843.09|5842.09|5841.59|294
1736538090000|2025-01-10 19:41:30|5842.34|5841.84|5841.09|5840.59|5842.34|5841.84|5840.84|5840.34|509
1736538100000|2025-01-10 19:41:40|5840.84|5840.34|5841.09|5840.59|5841.09|5840.59|5840.59|5840.09|309
1736538110000|2025-01-10 19:41:50|5841.96|5841.46|5842.34|5841.84|5842.59|5842.09|5841.84|5841.34|154
1736538120000|2025-01-10 19:42:00|5842.59|5842.09|5841.34|5840.84|5842.59|5842.09|5841.34|5840.84|324
1736538130000|2025-01-10 19:42:10|5841.59|5841.09|5840.84|5840.34|5841.59|5841.09|5840.34|5839.84|526
1736538140000|2025-01-10 19:42:20|5841.09|5840.59|5841.59|5841.09|5841.59|5841.09|5840.96|5840.46|297
1736538150000|2025-01-10 19:42:30|5841.09|5840.59|5840.09|5839.59|5841.09|5840.59|5839.84|5839.34|560
1736538160000|2025-01-10 19:42:40|5840.34|5839.84|5838.84|5838.34|5840.34|5839.84|5838.59|5838.09|706
1736538170000|2025-01-10 19:42:50|5839.09|5838.59|5837.84|5837.34|5839.09|5838.59|5837.84|5837.34|427
1736538180000|2025-01-10 19:43:00|5838.09|5837.59|5838.09|5837.59|5838.09|5837.59|5837.09|5836.59|575
1736538190000|2025-01-10 19:43:10|5838.21|5837.71|5838.59|5838.09|5839.09|5838.59|5837.84|5837.34|557
1736538200000|2025-01-10 19:43:20|5838.84|5838.34|5839.09|5838.59|5839.59|5839.09|5838.59|5838.09|630
1736538210000|2025-01-10 19:43:30|5839.59|5839.09|5839.84|5839.34|5839.84|5839.34|5839.34|5838.84|196
1736538220000|2025-01-10 19:43:40|5840.09|5839.59|5840.09|5839.59|5840.34|5839.84|5839.84|5839.34|206
1736538230000|2025-01-10 19:43:50|5839.96|5839.46|5840.59|5840.09|5840.59|5840.09|5839.84|5839.34|197
1736538240000|2025-01-10 19:44:00|5840.84|5840.34|5840.34|5839.84|5841.34|5840.84|5840.09|5839.59|958
1736538250000|2025-01-10 19:44:10|5840.59|5840.09|5840.84|5840.34|5841.09|5840.59|5840.34|5839.84|206
1736538260000|2025-01-10 19:44:20|5840.96|5840.46|5841.59|5841.09|5841.59|5841.09|5840.84|5840.34|803
1736538270000|2025-01-10 19:44:30|5841.46|5840.96|5840.09|5839.59|5841.46|5840.96|5840.09|5839.59|237
1736538280000|2025-01-10 19:44:40|5840.34|5839.84|5840.34|5839.84|5840.34|5839.84|5839.84|5839.34|310
1736538290000|2025-01-10 19:44:50|5840.09|5839.59|5840.34|5839.84|5840.34|5839.84|5840.09|5839.59|143
1736538300000|2025-01-10 19:45:00|5839.84|5839.34|5840.34|5839.84|5840.59|5840.09|5839.59|5839.09|366
1736538310000|2025-01-10 19:45:10|5840.21|5839.71|5840.59|5840.09|5840.84|5840.34|5840.09|5839.59|243
1736538320000|2025-01-10 19:45:20|5840.71|5840.21|5840.09|5839.59|5841.09|5840.59|5840.09|5839.59|154
1736538330000|2025-01-10 19:45:30|5840.21|5839.71|5841.34|5840.84|5841.34|5840.84|5840.21|5839.71|226
1736538340000|2025-01-10 19:45:40|5841.09|5840.59|5840.59|5840.09|5841.59|5841.09|5840.59|5840.09|324
1736538350000|2025-01-10 19:45:50|5840.34|5839.84|5839.71|5839.21|5840.59|5840.09|5839.59|5839.09|288
1736538360000|2025-01-10 19:46:00|5839.84|5839.34|5837.84|5837.34|5840.09|5839.59|5837.84|5837.34|804
1736538370000|2025-01-10 19:46:10|5838.09|5837.59|5838.84|5838.34|5838.84|5838.34|5837.59|5837.09|457
1736538380000|2025-01-10 19:46:20|5838.59|5838.09|5838.84|5838.34|5839.09|5838.59|5838.59|5838.09|249
1736538390000|2025-01-10 19:46:30|5838.59|5838.09|5838.46|5837.96|5838.84|5838.34|5838.34|5837.84|116
1736538400000|2025-01-10 19:46:40|5838.59|5838.09|5838.34|5837.84|5839.09|5838.59|5838.34|5837.84|257
1736538410000|2025-01-10 19:46:50|5838.46|5837.96|5838.59|5838.09|5839.34|5838.84|5838.34|5837.84|221
1736538420000|2025-01-10 19:47:00|5838.46|5837.96|5838.34|5837.84|5838.46|5837.96|5837.34|5836.84|450
1736538430000|2025-01-10 19:47:10|5838.84|5838.34|5838.84|5838.34|5839.84|5839.34|5838.46|5837.96|418
1736538440000|2025-01-10 19:47:20|5838.96|5838.46|5838.34|5837.84|5839.34|5838.84|5838.09|5837.59|217
1736538450000|2025-01-10 19:47:30|5838.09|5837.59|5838.09|5837.59|5838.46|5837.96|5837.59|5837.09|272
1736538460000|2025-01-10 19:47:40|5838.34|5837.84|5838.09|5837.59|5838.34|5837.84|5837.59|5837.09|262
1736538470000|2025-01-10 19:47:50|5837.84|5837.34|5838.46|5837.96|5838.59|5838.09|5837.84|5837.34|172
1736538480000|2025-01-10 19:48:00|5838.34|5837.84|5837.59|5837.09|5838.34|5837.84|5836.84|5836.34|590
1736538490000|2025-01-10 19:48:10|5837.34|5836.84|5837.34|5836.84|5837.34|5836.84|5835.84|5835.34|1335
1736538500000|2025-01-10 19:48:20|5837.84|5837.34|5837.09|5836.59|5837.84|5837.34|5837.09|5836.59|332
1736538510000|2025-01-10 19:48:30|5837.34|5836.84|5836.84|5836.34|5837.59|5837.09|5836.59|5836.09|238
1736538520000|2025-01-10 19:48:40|5837.09|5836.59|5837.09|5836.59|5837.09|5836.59|5836.34|5835.84|409
1736538530000|2025-01-10 19:48:50|5836.84|5836.34|5837.46|5836.96|5837.59|5837.09|5836.09|5835.59|361
1736538540000|2025-01-10 19:49:00|5837.59|5837.09|5839.34|5838.84|5839.34|5838.84|5837.34|5836.84|422
1736538550000|2025-01-10 19:49:10|5839.59|5839.09|5837.84|5837.34|5839.59|5839.09|5837.59|5837.09|306
1736538560000|2025-01-10 19:49:20|5837.71|5837.21|5837.46|5836.96|5838.09|5837.59|5837.09|5836.59|382
1736538570000|2025-01-10 19:49:30|5837.59|5837.09|5835.34|5834.84|5837.84|5837.34|5835.34|5834.84|596
1736538580000|2025-01-10 19:49:40|5835.59|5835.09|5834.34|5833.84|5835.84|5835.34|5834.21|5833.71|887
1736538590000|2025-01-10 19:49:50|5834.59|5834.09|5834.59|5834.09|5835.09|5834.59|5834.34|5833.84|618
1736538600000|2025-01-10 19:50:00|5834.09|5833.59|5834.84|5834.34|5834.84|5834.34|5833.34|5832.84|849
1736538610000|2025-01-10 19:50:10|5835.09|5834.59|5836.34|5835.84|5836.59|5836.09|5834.84|5834.34|481
1736538620000|2025-01-10 19:50:20|5836.59|5836.09|5838.09|5837.59|5838.09|5837.59|5836.46|5835.96|430
1736538630000|2025-01-10 19:50:30|5837.84|5837.34|5838.34|5837.84|5838.46|5837.96|5837.34|5836.84|392
1736538640000|2025-01-10 19:50:40|5838.09|5837.59|5838.09|5837.59|5838.34|5837.84|5837.59|5837.09|323
1736538650000|2025-01-10 19:50:50|5838.59|5838.09|5838.09|5837.59|5838.84|5838.34|5837.84|5837.34|413
1736538660000|2025-01-10 19:51:00|5837.84|5837.34|5837.96|5837.46|5838.09|5837.59|5837.34|5836.84|193
1736538670000|2025-01-10 19:51:10|5838.09|5837.59|5838.09|5837.59|5838.34|5837.84|5837.59|5837.09|280
1736538680000|2025-01-10 19:51:20|5838.34|5837.84|5838.59|5838.09|5839.09|5838.59|5837.84|5837.34|394
1736538690000|2025-01-10 19:51:30|5838.34|5837.84|5838.59|5838.09|5838.84|5838.34|5838.09|5837.59|349
1736538700000|2025-01-10 19:51:40|5838.09|5837.59|5838.34|5837.84|5838.59|5838.09|5837.84|5837.34|308
1736538710000|2025-01-10 19:51:50|5838.59|5838.09|5838.84|5838.34|5839.09|5838.59|5838.59|5838.09|180
1736538720000|2025-01-10 19:52:00|5838.09|5837.59|5838.09|5837.59|5838.59|5838.09|5837.96|5837.46|338
1736538730000|2025-01-10 19:52:10|5838.34|5837.84|5837.59|5837.09|5838.34|5837.84|5837.34|5836.84|288
1736538740000|2025-01-10 19:52:20|5837.84|5837.34|5837.09|5836.59|5837.84|5837.34|5836.84|5836.34|281
1736538750000|2025-01-10 19:52:30|5837.34|5836.84|5838.09|5837.59|5838.09|5837.59|5837.09|5836.59|190
1736538760000|2025-01-10 19:52:40|5838.34|5837.84|5839.59|5839.09|5839.84|5839.34|5837.84|5837.34|546
1736538770000|2025-01-10 19:52:50|5839.84|5839.34|5840.46|5839.96|5840.59|5840.09|5839.34|5838.84|830
1736538780000|2025-01-10 19:53:00|5840.34|5839.84|5840.09|5839.59|5840.84|5840.34|5839.84|5839.34|491
1736538790000|2025-01-10 19:53:10|5839.84|5839.34|5839.84|5839.34|5840.59|5840.09|5839.59|5839.09|332
1736538800000|2025-01-10 19:53:20|5839.71|5839.21|5840.09|5839.59|5840.59|5840.09|5839.59|5839.09|345
1736538810000|2025-01-10 19:53:30|5839.84|5839.34|5839.09|5838.59|5839.84|5839.34|5838.34|5837.84|380
1736538820000|2025-01-10 19:53:40|5838.84|5838.34|5838.96|5838.46|5839.34|5838.84|5838.84|5838.34|213
1736538830000|2025-01-10 19:53:50|5838.84|5838.34|5839.46|5838.96|5839.59|5839.09|5838.59|5838.09|354
1736538840000|2025-01-10 19:54:00|5839.59|5839.09|5840.09|5839.59|5840.34|5839.84|5839.34|5838.84|352
1736538850000|2025-01-10 19:54:10|5839.96|5839.46|5840.84|5840.34|5841.09|5840.59|5839.84|5839.34|331
1736538860000|2025-01-10 19:54:20|5840.59|5840.09|5841.34|5840.84|5841.34|5840.84|5840.09|5839.59|302
1736538870000|2025-01-10 19:54:30|5841.21|5840.71|5840.84|5840.34|5841.34|5840.84|5840.84|5840.34|391
1736538880000|2025-01-10 19:54:40|5840.71|5840.21|5840.59|5840.09|5841.09|5840.59|5840.34|5839.84|258
1736538890000|2025-01-10 19:54:50|5840.84|5840.34|5841.09|5840.59|5841.34|5840.84|5840.84|5840.34|376
1736538900000|2025-01-10 19:55:00|5840.59|5840.09|5840.84|5840.34|5841.34|5840.84|5840.59|5840.09|350
1736538910000|2025-01-10 19:55:10|5840.59|5840.09|5840.34|5839.84|5840.71|5840.21|5839.84|5839.34|421
1736538920000|2025-01-10 19:55:20|5840.21|5839.71|5842.84|5842.34|5843.09|5842.59|5840.21|5839.71|626
1736538930000|2025-01-10 19:55:30|5842.34|5841.84|5842.84|5842.34|5843.34|5842.84|5842.09|5841.59|476
1736538940000|2025-01-10 19:55:40|5842.96|5842.46|5842.59|5842.09|5843.59|5843.09|5842.09|5841.59|426
1736538950000|2025-01-10 19:55:50|5842.84|5842.34|5842.84|5842.34|5843.09|5842.59|5842.59|5842.09|344
1736538960000|2025-01-10 19:56:00|5843.09|5842.59|5842.84|5842.34|5843.34|5842.84|5842.46|5841.96|454
1736538970000|2025-01-10 19:56:10|5842.96|5842.46|5843.09|5842.59|5843.34|5842.84|5842.84|5842.34|165
1736538980000|2025-01-10 19:56:20|5842.84|5842.34|5842.59|5842.09|5843.34|5842.84|5842.34|5841.84|204
1736538990000|2025-01-10 19:56:30|5842.34|5841.84|5842.84|5842.34|5843.09|5842.59|5841.84|5841.34|272
1736539000000|2025-01-10 19:56:40|5842.71|5842.21|5842.84|5842.34|5843.34|5842.84|5842.34|5841.84|252
1736539010000|2025-01-10 19:56:50|5842.96|5842.46|5842.34|5841.84|5843.09|5842.59|5842.34|5841.84|199
1736539020000|2025-01-10 19:57:00|5842.09|5841.59|5843.09|5842.59|5843.09|5842.59|5840.84|5840.34|886
1736539030000|2025-01-10 19:57:10|5843.34|5842.84|5843.96|5843.46|5843.96|5843.46|5843.09|5842.59|459
1736539040000|2025-01-10 19:57:20|5844.09|5843.59|5845.34|5844.84|5845.59|5845.09|5844.09|5843.59|1030
1736539050000|2025-01-10 19:57:30|5845.09|5844.59|5844.34|5843.84|5846.34|5845.84|5844.34|5843.84|714
1736539060000|2025-01-10 19:57:40|5844.09|5843.59|5844.34|5843.84|5844.59|5844.09|5843.59|5843.09|489
1736539070000|2025-01-10 19:57:50|5844.59|5844.09|5844.59|5844.09|5844.84|5844.34|5844.34|5843.84|292
1736539080000|2025-01-10 19:58:00|5844.34|5843.84|5844.34|5843.84|5845.09|5844.59|5844.34|5843.84|308
1736539090000|2025-01-10 19:58:10|5844.09|5843.59|5843.84|5843.34|5844.09|5843.59|5843.21|5842.71|442
1736539100000|2025-01-10 19:58:20|5843.71|5843.21|5842.84|5842.34|5843.71|5843.21|5842.59|5842.09|393
1736539110000|2025-01-10 19:58:30|5842.59|5842.09|5842.59|5842.09|5843.59|5843.09|5842.59|5842.09|356
1736539120000|2025-01-10 19:58:40|5842.34|5841.84|5842.34|5841.84|5842.59|5842.09|5841.84|5841.34|405
1736539130000|2025-01-10 19:58:50|5842.21|5841.71|5842.34|5841.84|5842.34|5841.84|5842.09|5841.59|150
1736539140000|2025-01-10 19:59:00|5842.59|5842.09|5842.09|5841.59|5843.34|5842.84|5842.09|5841.59|466
1736539150000|2025-01-10 19:59:10|5842.21|5841.71|5841.09|5840.59|5842.71|5842.21|5841.09|5840.59|457
1736539160000|2025-01-10 19:59:20|5841.59|5841.09|5840.09|5839.59|5841.84|5841.34|5840.09|5839.59|549
1736539170000|2025-01-10 19:59:30|5840.34|5839.84|5841.09|5840.59|5841.34|5840.84|5840.09|5839.59|540
1736539180000|2025-01-10 19:59:40|5840.84|5840.34|5841.84|5841.34|5841.84|5841.34|5840.59|5840.09|363
1736539190000|2025-01-10 19:59:50|5842.09|5841.59|5842.34|5841.84|5842.34|5841.84|5841.84|5841.34|248
1736539200000|2025-01-10 20:00:00|5841.59|5841.09|5840.96|5840.46|5842.09|5841.59|5840.34|5839.84|846
1736539210000|2025-01-10 20:00:10|5841.09|5840.59|5841.59|5841.09|5841.59|5841.09|5841.09|5840.59|191
1736539220000|2025-01-10 20:00:20|5841.34|5840.84|5841.34|5840.84|5841.84|5841.34|5841.21|5840.71|290
1736539230000|2025-01-10 20:00:30|5841.21|5840.71|5838.59|5838.09|5841.34|5840.84|5838.59|5838.09|793
1736539240000|2025-01-10 20:00:40|5838.84|5838.34|5837.34|5836.84|5838.84|5838.34|5837.34|5836.84|844
1736539250000|2025-01-10 20:00:50|5837.59|5837.09|5837.09|5836.59|5837.84|5837.34|5836.84|5836.34|628
1736539260000|2025-01-10 20:01:00|5837.34|5836.84|5836.84|5836.34|5837.84|5837.34|5836.59|5836.09|598
1736539270000|2025-01-10 20:01:10|5836.59|5836.09|5837.34|5836.84|5837.34|5836.84|5836.21|5835.71|619
1736539280000|2025-01-10 20:01:20|5837.46|5836.96|5836.71|5836.21|5837.84|5837.34|5836.09|5835.59|513
1736539290000|2025-01-10 20:01:30|5836.34|5835.84|5836.84|5836.34|5836.84|5836.34|5836.34|5835.84|301
1736539300000|2025-01-10 20:01:40|5836.59|5836.09|5836.59|5836.09|5836.71|5836.21|5835.84|5835.34|434
1736539310000|2025-01-10 20:01:50|5837.09|5836.59|5837.09|5836.59|5837.34|5836.84|5836.59|5836.09|343
1736539320000|2025-01-10 20:02:00|5837.34|5836.84|5835.84|5835.34|5837.34|5836.84|5835.59|5835.09|516
1736539330000|2025-01-10 20:02:10|5836.09|5835.59|5837.09|5836.59|5837.59|5837.09|5835.84|5835.34|482
1736539340000|2025-01-10 20:02:20|5837.34|5836.84|5837.09|5836.59|5837.59|5837.09|5837.09|5836.59|211
1736539350000|2025-01-10 20:02:30|5837.34|5836.84|5837.84|5837.34|5838.09|5837.59|5837.09|5836.59|338
1736539360000|2025-01-10 20:02:40|5838.09|5837.59|5840.34|5839.84|5840.34|5839.84|5838.09|5837.59|622
1736539370000|2025-01-10 20:02:50|5840.09|5839.59|5841.84|5841.34|5841.84|5841.34|5839.84|5839.34|862
1736539380000|2025-01-10 20:03:00|5841.59|5841.09|5841.34|5840.84|5841.84|5841.34|5841.09|5840.59|1362
1736539390000|2025-01-10 20:03:10|5841.46|5840.96|5842.46|5841.96|5843.84|5843.34|5841.46|5840.96|669
1736539400000|2025-01-10 20:03:20|5842.34|5841.84|5843.09|5842.59|5843.09|5842.59|5841.84|5841.34|491
1736539410000|2025-01-10 20:03:30|5842.84|5842.34|5843.09|5842.59|5843.59|5843.09|5842.59|5842.09|311
1736539420000|2025-01-10 20:03:40|5842.59|5842.09|5842.59|5842.09|5842.84|5842.34|5841.84|5841.34|386
1736539430000|2025-01-10 20:03:50|5842.84|5842.34|5842.84|5842.34|5843.34|5842.84|5842.84|5842.34|278
1736539440000|2025-01-10 20:04:00|5842.96|5842.46|5842.34|5841.84|5843.21|5842.71|5842.09|5841.59|477
1736539450000|2025-01-10 20:04:10|5842.21|5841.71|5841.21|5840.71|5842.34|5841.84|5841.21|5840.71|475
1736539460000|2025-01-10 20:04:20|5841.34|5840.84|5841.34|5840.84|5841.59|5841.09|5840.84|5840.34|383
1736539470000|2025-01-10 20:04:30|5841.09|5840.59|5841.34|5840.84|5841.34|5840.84|5840.84|5840.34|212
1736539480000|2025-01-10 20:04:40|5841.59|5841.09|5841.09|5840.59|5841.84|5841.34|5840.84|5840.34|200
1736539490000|2025-01-10 20:04:50|5840.84|5840.34|5840.84|5840.34|5841.09|5840.59|5840.09|5839.59|235
1736539500000|2025-01-10 20:05:00|5840.71|5840.21|5839.59|5839.09|5840.71|5840.21|5839.34|5838.84|673
1736539510000|2025-01-10 20:05:10|5839.71|5839.21|5841.84|5841.34|5841.84|5841.34|5839.34|5838.84|548
1736539520000|2025-01-10 20:05:20|5842.09|5841.59|5842.34|5841.84|5842.84|5842.34|5842.09|5841.59|447
1736539530000|2025-01-10 20:05:30|5842.59|5842.09|5842.59|5842.09|5843.46|5842.96|5842.34|5841.84|379
1736539540000|2025-01-10 20:05:40|5842.34|5841.84|5841.84|5841.34|5842.59|5842.09|5841.84|5841.34|275
1736539550000|2025-01-10 20:05:50|5841.59|5841.09|5841.09|5840.59|5841.59|5841.09|5840.59|5840.09|293
1736539560000|2025-01-10 20:06:00|5840.84|5840.34|5841.59|5841.09|5841.59|5841.09|5840.84|5840.34|281
1736539570000|2025-01-10 20:06:10|5841.84|5841.34|5843.34|5842.84|5843.34|5842.84|5841.59|5841.09|410
1736539580000|2025-01-10 20:06:20|5843.09|5842.59|5843.84|5843.34|5844.09|5843.59|5843.09|5842.59|312
1736539590000|2025-01-10 20:06:30|5843.71|5843.21|5844.34|5843.84|5845.09|5844.59|5843.59|5843.09|1002
1736539600000|2025-01-10 20:06:40|5844.09|5843.59|5844.34|5843.84|5844.59|5844.09|5844.09|5843.59|211
1736539610000|2025-01-10 20:06:50|5844.09|5843.59|5843.84|5843.34|5844.34|5843.84|5843.71|5843.21|295
1736539620000|2025-01-10 20:07:00|5842.84|5842.34|5844.09|5843.59|5844.09|5843.59|5842.84|5842.34|328
1736539630000|2025-01-10 20:07:10|5844.21|5843.71|5842.09|5841.59|5844.21|5843.71|5842.09|5841.59|385
1736539640000|2025-01-10 20:07:20|5841.84|5841.34|5842.09|5841.59|5842.21|5841.71|5841.59|5841.09|234
1736539650000|2025-01-10 20:07:30|5841.96|5841.46|5842.59|5842.09|5842.84|5842.34|5841.96|5841.46|147
1736539660000|2025-01-10 20:07:40|5842.46|5841.96|5842.84|5842.34|5843.34|5842.84|5842.34|5841.84|169
1736539670000|2025-01-10 20:07:50|5843.09|5842.59|5842.84|5842.34|5843.09|5842.59|5842.09|5841.59|504
1736539680000|2025-01-10 20:08:00|5842.34|5841.84|5842.84|5842.34|5842.96|5842.46|5842.21|5841.71|197
1736539690000|2025-01-10 20:08:10|5842.96|5842.46|5842.09|5841.59|5842.96|5842.46|5842.09|5841.59|256
1736539700000|2025-01-10 20:08:20|5841.96|5841.46|5840.84|5840.34|5841.96|5841.46|5840.34|5839.84|585
1736539710000|2025-01-10 20:08:30|5841.09|5840.59|5841.09|5840.59|5841.09|5840.59|5840.84|5840.34|146
1736539720000|2025-01-10 20:08:40|5841.34|5840.84|5841.84|5841.34|5842.09|5841.59|5841.09|5840.59|247
1736539730000|2025-01-10 20:08:50|5842.09|5841.59|5841.34|5840.84|5842.09|5841.59|5841.34|5840.84|123
1736539740000|2025-01-10 20:09:00|5841.59|5841.09|5840.34|5839.84|5841.84|5841.34|5840.34|5839.84|372
1736539750000|2025-01-10 20:09:10|5840.09|5839.59|5840.09|5839.59|5840.34|5839.84|5839.59|5839.09|277
1736539760000|2025-01-10 20:09:20|5840.34|5839.84|5839.59|5839.09|5840.34|5839.84|5839.59|5839.09|189
1736539770000|2025-01-10 20:09:30|5839.46|5838.96|5839.59|5839.09|5840.09|5839.59|5839.34|5838.84|338
1736539780000|2025-01-10 20:09:40|5839.34|5838.84|5838.84|5838.34|5839.34|5838.84|5838.59|5838.09|355
1736539790000|2025-01-10 20:09:50|5839.09|5838.59|5838.96|5838.46|5839.34|5838.84|5838.84|5838.34|200
1736539800000|2025-01-10 20:10:00|5839.09|5838.59|5839.09|5838.59|5839.46|5838.96|5838.84|5838.34|377
1736539810000|2025-01-10 20:10:10|5838.59|5838.09|5838.59|5838.09|5839.34|5838.84|5838.59|5838.09|240
1736539820000|2025-01-10 20:10:20|5838.09|5837.59|5838.34|5837.84|5838.34|5837.84|5837.84|5837.34|375
1736539830000|2025-01-10 20:10:30|5839.09|5838.59|5839.09|5838.59|5839.09|5838.59|5838.59|5838.09|280
1736539840000|2025-01-10 20:10:40|5838.84|5838.34|5839.34|5838.84|5839.84|5839.34|5838.59|5838.09|342
1736539850000|2025-01-10 20:10:50|5839.46|5838.96|5839.59|5839.09|5839.84|5839.34|5839.46|5838.96|251
1736539860000|2025-01-10 20:11:00|5839.84|5839.34|5839.09|5838.59|5840.09|5839.59|5838.71|5838.21|426
1736539870000|2025-01-10 20:11:10|5839.34|5838.84|5839.09|5838.59|5839.71|5839.21|5838.84|5838.34|216
1736539880000|2025-01-10 20:11:20|5838.96|5838.46|5838.59|5838.09|5839.09|5838.59|5838.34|5837.84|446
1736539890000|2025-01-10 20:11:30|5838.84|5838.34|5838.84|5838.34|5839.09|5838.59|5838.59|5838.09|200
1736539900000|2025-01-10 20:11:40|5838.96|5838.46|5838.34|5837.84|5838.96|5838.46|5838.34|5837.84|97
1736539910000|2025-01-10 20:11:50|5838.59|5838.09|5837.84|5837.34|5838.59|5838.09|5837.59|5837.09|255
1736539920000|2025-01-10 20:12:00|5837.59|5837.09|5838.09|5837.59|5838.09|5837.59|5837.59|5837.09|203
1736539930000|2025-01-10 20:12:10|5837.84|5837.34|5835.84|5835.34|5837.84|5837.34|5835.09|5834.59|934
1736539940000|2025-01-10 20:12:20|5835.59|5835.09|5835.46|5834.96|5836.09|5835.59|5835.21|5834.71|328
1736539950000|2025-01-10 20:12:30|5835.09|5834.59|5835.09|5834.59|5835.59|5835.09|5834.84|5834.34|708
1736539960000|2025-01-10 20:12:40|5834.34|5833.84|5833.59|5833.09|5834.59|5834.09|5833.34|5832.84|1037
1736539970000|2025-01-10 20:12:50|5833.84|5833.34|5834.59|5834.09|5834.84|5834.34|5833.59|5833.09|659
1736539980000|2025-01-10 20:13:00|5834.34|5833.84|5833.59|5833.09|5834.59|5834.09|5833.59|5833.09|768
1736539990000|2025-01-10 20:13:10|5833.71|5833.21|5833.34|5832.84|5834.09|5833.59|5832.34|5831.84|750
1736540000000|2025-01-10 20:13:20|5833.09|5832.59|5834.71|5834.21|5834.71|5834.21|5833.09|5832.59|445
1736540010000|2025-01-10 20:13:30|5834.59|5834.09|5834.34|5833.84|5834.84|5834.34|5834.09|5833.59|324
1736540020000|2025-01-10 20:13:40|5834.46|5833.96|5834.09|5833.59|5834.59|5834.09|5833.59|5833.09|411
1736540030000|2025-01-10 20:13:50|5833.84|5833.34|5832.09|5831.59|5833.84|5833.34|5832.09|5831.59|679
1736540040000|2025-01-10 20:14:00|5832.84|5832.34|5830.59|5830.09|5832.84|5832.34|5829.84|5829.34|1616
1736540050000|2025-01-10 20:14:10|5830.09|5829.59|5828.84|5828.34|5830.34|5829.84|5828.84|5828.34|1197
1736540060000|2025-01-10 20:14:20|5828.59|5828.09|5828.09|5827.59|5829.34|5828.84|5827.84|5827.34|1086
1736540070000|2025-01-10 20:14:30|5827.84|5827.34|5828.09|5827.59|5828.34|5827.84|5827.59|5827.09|1293
1736540080000|2025-01-10 20:14:40|5828.34|5827.84|5828.59|5828.09|5828.84|5828.34|5827.59|5827.09|527
1736540090000|2025-01-10 20:14:50|5828.34|5827.84|5828.59|5828.09|5828.59|5828.09|5827.84|5827.34|472
1736540100000|2025-01-10 20:15:00|5828.46|5827.96|5829.59|5829.09|5830.09|5829.59|5828.09|5827.59|1324
1736540110000|2025-01-10 20:15:10|5829.34|5828.84|5830.34|5829.84|5831.09|5830.59|5829.09|5828.59|470
1736540120000|2025-01-10 20:15:20|5830.09|5829.59|5830.34|5829.84|5830.34|5829.84|5829.84|5829.34|676
1736540130000|2025-01-10 20:15:30|5830.09|5829.59|5829.84|5829.34|5830.84|5830.34|5829.84|5829.34|444
1736540140000|2025-01-10 20:15:40|5829.09|5828.59|5831.34|5830.84|5831.34|5830.84|5829.09|5828.59|838
1736540150000|2025-01-10 20:15:50|5830.34|5829.84|5830.84|5830.34|5831.34|5830.84|5830.34|5829.84|480
1736540160000|2025-01-10 20:16:00|5830.09|5829.59|5828.59|5828.09|5830.34|5829.84|5828.59|5828.09|815
1736540170000|2025-01-10 20:16:10|5828.84|5828.34|5827.09|5826.59|5828.84|5828.34|5826.59|5826.09|899
1736540180000|2025-01-10 20:16:20|5826.96|5826.46|5826.34|5825.84|5828.09|5827.59|5826.34|5825.84|619
1736540190000|2025-01-10 20:16:30|5826.09|5825.59|5826.84|5826.34|5826.84|5826.34|5826.09|5825.59|390
1736540200000|2025-01-10 20:16:40|5826.59|5826.09|5825.34|5824.84|5826.84|5826.34|5824.84|5824.34|1063
1736540210000|2025-01-10 20:16:50|5825.09|5824.59|5824.34|5823.84|5825.09|5824.59|5823.59|5823.09|1093
1736540220000|2025-01-10 20:17:00|5824.09|5823.59|5822.59|5822.09|5824.09|5823.59|5822.59|5822.09|969
1736540230000|2025-01-10 20:17:10|5822.34|5821.84|5820.84|5820.34|5822.59|5822.09|5820.84|5820.34|1533
1736540240000|2025-01-10 20:17:20|5821.09|5820.59|5823.59|5823.09|5824.09|5823.59|5820.84|5820.34|928
1736540250000|2025-01-10 20:17:30|5823.84|5823.34|5824.09|5823.59|5824.34|5823.84|5823.59|5823.09|645
1736540260000|2025-01-10 20:17:40|5823.84|5823.34|5825.09|5824.59|5825.59|5825.09|5823.84|5823.34|903
1736540270000|2025-01-10 20:17:50|5824.84|5824.34|5824.34|5823.84|5825.09|5824.59|5823.34|5822.84|472
1736540280000|2025-01-10 20:18:00|5824.21|5823.71|5823.09|5822.59|5824.21|5823.71|5822.59|5822.09|575
1736540290000|2025-01-10 20:18:10|5823.34|5822.84|5823.34|5822.84|5823.59|5823.09|5822.84|5822.34|338
1736540300000|2025-01-10 20:18:20|5823.09|5822.59|5823.34|5822.84|5824.34|5823.84|5823.09|5822.59|628
1736540310000|2025-01-10 20:18:30|5823.59|5823.09|5822.34|5821.84|5823.84|5823.34|5822.09|5821.59|460
1736540320000|2025-01-10 20:18:40|5822.59|5822.09|5824.84|5824.34|5824.84|5824.34|5822.59|5822.09|473
1736540330000|2025-01-10 20:18:50|5825.09|5824.59|5823.59|5823.09|5825.09|5824.59|5823.34|5822.84|369
1736540340000|2025-01-10 20:19:00|5823.84|5823.34|5822.96|5822.46|5823.84|5823.34|5822.84|5822.34|388
1736540350000|2025-01-10 20:19:10|5822.59|5822.09|5822.34|5821.84|5822.84|5822.34|5822.09|5821.59|379
1736540360000|2025-01-10 20:19:20|5822.59|5822.09|5823.84|5823.34|5823.84|5823.34|5822.59|5822.09|525
1736540370000|2025-01-10 20:19:30|5824.09|5823.59|5824.34|5823.84|5824.59|5824.09|5823.59|5823.09|677
1736540380000|2025-01-10 20:19:40|5824.84|5824.34|5824.09|5823.59|5824.84|5824.34|5823.59|5823.09|487
1736540390000|2025-01-10 20:19:50|5823.84|5823.34|5824.09|5823.59|5824.09|5823.59|5823.09|5822.59|448
1736540400000|2025-01-10 20:20:00|5824.34|5823.84|5825.84|5825.34|5826.34|5825.84|5823.84|5823.34|692
1736540410000|2025-01-10 20:20:10|5826.46|5825.96|5824.09|5823.59|5826.84|5826.34|5824.09|5823.59|928
1736540420000|2025-01-10 20:20:20|5824.21|5823.71|5825.09|5824.59|5825.34|5824.84|5824.09|5823.59|496
1736540430000|2025-01-10 20:20:30|5824.84|5824.34|5825.09|5824.59|5825.59|5825.09|5824.71|5824.21|408
1736540440000|2025-01-10 20:20:40|5825.34|5824.84|5825.59|5825.09|5825.84|5825.34|5825.34|5824.84|271
1736540450000|2025-01-10 20:20:50|5825.84|5825.34|5826.34|5825.84|5826.34|5825.84|5825.59|5825.09|417
1736540460000|2025-01-10 20:21:00|5826.09|5825.59|5826.09|5825.59|5827.09|5826.59|5826.09|5825.59|902
1736540470000|2025-01-10 20:21:10|5825.84|5825.34|5824.09|5823.59|5825.84|5825.34|5823.84|5823.34|964
1736540480000|2025-01-10 20:21:20|5823.84|5823.34|5823.84|5823.34|5823.84|5823.34|5822.59|5822.09|576
1736540490000|2025-01-10 20:21:30|5824.09|5823.59|5825.34|5824.84|5825.59|5825.09|5824.09|5823.59|385
1736540500000|2025-01-10 20:21:40|5825.59|5825.09|5825.84|5825.34|5826.34|5825.84|5825.59|5825.09|425
1736540510000|2025-01-10 20:21:50|5825.71|5825.21|5827.34|5826.84|5827.34|5826.84|5825.59|5825.09|491
1736540520000|2025-01-10 20:22:00|5826.59|5826.09|5825.84|5825.34|5827.09|5826.59|5825.59|5825.09|1203
1736540530000|2025-01-10 20:22:10|5826.09|5825.59|5825.96|5825.46|5827.09|5826.59|5825.96|5825.46|505
1736540540000|2025-01-10 20:22:20|5826.09|5825.59|5826.84|5826.34|5827.59|5827.09|5825.59|5825.09|477
1736540550000|2025-01-10 20:22:30|5827.09|5826.59|5827.59|5827.09|5828.09|5827.59|5826.59|5826.09|635
1736540560000|2025-01-10 20:22:40|5827.84|5827.34|5828.09|5827.59|5828.09|5827.59|5827.09|5826.59|828
1736540570000|2025-01-10 20:22:50|5827.84|5827.34|5828.09|5827.59|5828.34|5827.84|5827.84|5827.34|552
1736540580000|2025-01-10 20:23:00|5828.59|5828.09|5828.59|5828.09|5828.59|5828.09|5827.59|5827.09|594
1736540590000|2025-01-10 20:23:10|5828.71|5828.21|5827.34|5826.84|5829.09|5828.59|5827.09|5826.59|749
1736540600000|2025-01-10 20:23:20|5827.09|5826.59|5827.59|5827.09|5828.34|5827.84|5827.09|5826.59|468
1736540610000|2025-01-10 20:23:30|5827.84|5827.34|5828.09|5827.59|5828.09|5827.59|5826.34|5825.84|656
1736540620000|2025-01-10 20:23:40|5828.34|5827.84|5828.34|5827.84|5828.34|5827.84|5827.84|5827.34|259
1736540630000|2025-01-10 20:23:50|5828.09|5827.59|5827.59|5827.09|5828.09|5827.59|5827.34|5826.84|254
1736540640000|2025-01-10 20:24:00|5827.71|5827.21|5827.34|5826.84|5828.84|5828.34|5826.84|5826.34|793
1736540650000|2025-01-10 20:24:10|5827.21|5826.71|5827.59|5827.09|5828.09|5827.59|5827.21|5826.71|362
1736540660000|2025-01-10 20:24:20|5827.46|5826.96|5827.84|5827.34|5827.84|5827.34|5827.34|5826.84|380
1736540670000|2025-01-10 20:24:30|5827.59|5827.09|5826.59|5826.09|5827.84|5827.34|5825.84|5825.34|637
1736540680000|2025-01-10 20:24:40|5826.46|5825.96|5826.09|5825.59|5826.59|5826.09|5825.84|5825.34|377
1736540690000|2025-01-10 20:24:50|5825.84|5825.34|5826.09|5825.59|5826.34|5825.84|5825.84|5825.34|311
1736540700000|2025-01-10 20:25:00|5826.34|5825.84|5826.59|5826.09|5826.84|5826.34|5826.09|5825.59|461
1736540710000|2025-01-10 20:25:10|5826.34|5825.84|5826.34|5825.84|5827.09|5826.59|5825.84|5825.34|485
1736540720000|2025-01-10 20:25:20|5826.71|5826.21|5826.84|5826.34|5827.34|5826.84|5826.71|5826.21|264
1736540730000|2025-01-10 20:25:30|5826.71|5826.21|5825.59|5825.09|5826.71|5826.21|5825.34|5824.84|649
1736540740000|2025-01-10 20:25:40|5825.71|5825.21|5825.84|5825.34|5826.34|5825.84|5825.59|5825.09|409
1736540750000|2025-01-10 20:25:50|5825.96|5825.46|5826.09|5825.59|5826.59|5826.09|5825.59|5825.09|298
1736540760000|2025-01-10 20:26:00|5825.96|5825.46|5825.59|5825.09|5826.09|5825.59|5824.84|5824.34|409
1736540770000|2025-01-10 20:26:10|5825.46|5824.96|5825.59|5825.09|5825.84|5825.34|5825.09|5824.59|350
1736540780000|2025-01-10 20:26:20|5825.34|5824.84|5826.34|5825.84|5826.34|5825.84|5824.59|5824.09|686
1736540790000|2025-01-10 20:26:30|5826.21|5825.71|5824.84|5824.34|5826.34|5825.84|5824.84|5824.34|778
1736540800000|2025-01-10 20:26:40|5824.96|5824.46|5825.34|5824.84|5825.59|5825.09|5824.84|5824.34|283
1736540810000|2025-01-10 20:26:50|5825.59|5825.09|5825.59|5825.09|5825.84|5825.34|5825.09|5824.59|262
1736540820000|2025-01-10 20:27:00|5825.34|5824.84|5823.84|5823.34|5826.09|5825.59|5823.84|5823.34|605
1736540830000|2025-01-10 20:27:10|5823.59|5823.09|5822.84|5822.34|5823.84|5823.34|5822.09|5821.59|1027
1736540840000|2025-01-10 20:27:20|5822.59|5822.09|5824.09|5823.59|5824.34|5823.84|5822.09|5821.59|443
1736540850000|2025-01-10 20:27:30|5823.84|5823.34|5824.09|5823.59|5824.34|5823.84|5823.84|5823.34|231
1736540860000|2025-01-10 20:27:40|5823.84|5823.34|5824.84|5824.34|5825.09|5824.59|5823.71|5823.21|364
1736540870000|2025-01-10 20:27:50|5824.59|5824.09|5824.59|5824.09|5825.09|5824.59|5823.96|5823.46|392
1736540880000|2025-01-10 20:28:00|5825.09|5824.59|5824.96|5824.46|5825.21|5824.71|5824.34|5823.84|669
1736540890000|2025-01-10 20:28:10|5825.09|5824.59|5823.59|5823.09|5825.09|5824.59|5823.59|5823.09|332
1736540900000|2025-01-10 20:28:20|5823.84|5823.34|5823.84|5823.34|5824.09|5823.59|5823.59|5823.09|363
1736540910000|2025-01-10 20:28:30|5823.59|5823.09|5824.09|5823.59|5824.09|5823.59|5823.59|5823.09|256
1736540920000|2025-01-10 20:28:40|5824.34|5823.84|5823.59|5823.09|5824.59|5824.09|5823.59|5823.09|285
1736540930000|2025-01-10 20:28:50|5823.84|5823.34|5823.96|5823.46|5824.09|5823.59|5823.71|5823.21|237
1736540940000|2025-01-10 20:29:00|5824.09|5823.59|5823.09|5822.59|5824.34|5823.84|5822.71|5822.21|560
1736540950000|2025-01-10 20:29:10|5822.84|5822.34|5823.34|5822.84|5823.34|5822.84|5822.09|5821.59|811
1736540960000|2025-01-10 20:29:20|5823.09|5822.59|5824.34|5823.84|5824.59|5824.09|5823.09|5822.59|727
1736540970000|2025-01-10 20:29:30|5824.09|5823.59|5823.84|5823.34|5824.59|5824.09|5823.84|5823.34|471
1736540980000|2025-01-10 20:29:40|5823.59|5823.09|5824.34|5823.84|5824.59|5824.09|5823.59|5823.09|471
1736540990000|2025-01-10 20:29:50|5825.34|5824.84|5824.59|5824.09|5825.34|5824.84|5824.59|5824.09|812
1736541000000|2025-01-10 20:30:00|5824.09|5823.59|5824.09|5823.59|5824.09|5823.59|5823.09|5822.59|758
1736541010000|2025-01-10 20:30:10|5823.59|5823.09|5825.09|5824.59|5825.34|5824.84|5823.59|5823.09|777
1736541020000|2025-01-10 20:30:20|5825.46|5824.96|5825.34|5824.84|5825.46|5824.96|5824.84|5824.34|636
1736541030000|2025-01-10 20:30:30|5825.21|5824.71|5825.09|5824.59|5825.71|5825.21|5824.84|5824.34|718
1736541040000|2025-01-10 20:30:40|5824.84|5824.34|5824.84|5824.34|5825.09|5824.59|5824.34|5823.84|342
1736541050000|2025-01-10 20:30:50|5824.71|5824.21|5826.09|5825.59|5826.09|5825.59|5824.59|5824.09|384
1736541060000|2025-01-10 20:31:00|5825.84|5825.34|5824.34|5823.84|5826.34|5825.84|5824.34|5823.84|538
1736541070000|2025-01-10 20:31:10|5824.59|5824.09|5823.84|5823.34|5824.59|5824.09|5822.59|5822.09|729
1736541080000|2025-01-10 20:31:20|5823.71|5823.21|5824.59|5824.09|5824.59|5824.09|5822.84|5822.34|362
1736541090000|2025-01-10 20:31:30|5824.34|5823.84|5823.09|5822.59|5824.59|5824.09|5823.09|5822.59|463
1736541100000|2025-01-10 20:31:40|5822.84|5822.34|5822.34|5821.84|5822.84|5822.34|5822.09|5821.59|650
1736541110000|2025-01-10 20:31:50|5822.21|5821.71|5822.09|5821.59|5822.21|5821.71|5821.59|5821.09|582
1736541120000|2025-01-10 20:32:00|5822.84|5822.34|5821.84|5821.34|5822.84|5822.34|5821.71|5821.21|489
1736541130000|2025-01-10 20:32:10|5821.71|5821.21|5820.84|5820.34|5822.59|5822.09|5820.59|5820.09|879
1736541140000|2025-01-10 20:32:20|5821.34|5820.84|5818.09|5817.59|5821.34|5820.84|5818.09|5817.59|2523
1736541150000|2025-01-10 20:32:30|5818.34|5817.84|5818.34|5817.84|5818.84|5818.34|5818.09|5817.59|1000
1736541160000|2025-01-10 20:32:40|5818.59|5818.09|5818.09|5817.59|5818.84|5818.34|5818.09|5817.59|557
1736541170000|2025-01-10 20:32:50|5817.84|5817.34|5818.84|5818.34|5818.84|5818.34|5817.84|5817.34|644
1736541180000|2025-01-10 20:33:00|5819.09|5818.59|5821.09|5820.59|5821.59|5821.09|5818.84|5818.34|604
1736541190000|2025-01-10 20:33:10|5820.84|5820.34|5820.34|5819.84|5821.34|5820.84|5819.59|5819.09|679
1736541200000|2025-01-10 20:33:20|5820.59|5820.09|5820.34|5819.84|5820.59|5820.09|5820.34|5819.84|392
1736541210000|2025-01-10 20:33:30|5820.59|5820.09|5819.34|5818.84|5821.34|5820.84|5819.34|5818.84|686
1736541220000|2025-01-10 20:33:40|5818.84|5818.34|5819.34|5818.84|5819.34|5818.84|5818.09|5817.59|494
1736541230000|2025-01-10 20:33:50|5819.46|5818.96|5819.59|5819.09|5819.84|5819.34|5819.34|5818.84|244
1736541240000|2025-01-10 20:34:00|5819.84|5819.34|5820.84|5820.34|5820.84|5820.34|5819.09|5818.59|451
1736541250000|2025-01-10 20:34:10|5820.96|5820.46|5820.34|5819.84|5820.96|5820.46|5820.09|5819.59|273
1736541260000|2025-01-10 20:34:20|5820.21|5819.71|5819.59|5819.09|5821.59|5821.09|5819.59|5819.09|588
1736541270000|2025-01-10 20:34:30|5819.84|5819.34|5820.59|5820.09|5820.59|5820.09|5819.59|5819.09|476
1736541280000|2025-01-10 20:34:40|5820.71|5820.21|5821.59|5821.09|5821.59|5821.09|5820.59|5820.09|429
1736541290000|2025-01-10 20:34:50|5821.34|5820.84|5822.09|5821.59|5822.34|5821.84|5821.34|5820.84|550
1736541300000|2025-01-10 20:35:00|5821.84|5821.34|5824.09|5823.59|5824.09|5823.59|5821.34|5820.84|1095
1736541310000|2025-01-10 20:35:10|5823.84|5823.34|5823.84|5823.34|5824.09|5823.59|5823.09|5822.59|601
1736541320000|2025-01-10 20:35:20|5823.59|5823.09|5823.84|5823.34|5824.34|5823.84|5823.34|5822.84|502
1736541330000|2025-01-10 20:35:30|5823.59|5823.09|5823.84|5823.34|5824.34|5823.84|5823.34|5822.84|442
1736541340000|2025-01-10 20:35:40|5824.09|5823.59|5823.84|5823.34|5824.59|5824.09|5823.59|5823.09|498
1736541350000|2025-01-10 20:35:50|5823.71|5823.21|5824.09|5823.59|5824.34|5823.84|5823.59|5823.09|436
1736541360000|2025-01-10 20:36:00|5823.84|5823.34|5822.84|5822.34|5824.34|5823.84|5822.84|5822.34|921
1736541370000|2025-01-10 20:36:10|5823.09|5822.59|5823.59|5823.09|5823.59|5823.09|5822.84|5822.34|440
1736541380000|2025-01-10 20:36:20|5823.84|5823.34|5825.34|5824.84|5825.34|5824.84|5823.84|5823.34|952
1736541390000|2025-01-10 20:36:30|5825.09|5824.59|5824.34|5823.84|5825.34|5824.84|5824.34|5823.84|569
1736541400000|2025-01-10 20:36:40|5824.46|5823.96|5823.09|5822.59|5824.59|5824.09|5823.09|5822.59|665
1736541410000|2025-01-10 20:36:50|5823.34|5822.84|5823.09|5822.59|5823.59|5823.09|5822.84|5822.34|295
1736541420000|2025-01-10 20:37:00|5822.84|5822.34|5824.09|5823.59|5824.34|5823.84|5822.84|5822.34|532
1736541430000|2025-01-10 20:37:10|5824.34|5823.84|5824.34|5823.84|5824.59|5824.09|5824.09|5823.59|449
1736541440000|2025-01-10 20:37:20|5824.09|5823.59|5823.09|5822.59|5824.09|5823.59|5822.84|5822.34|963
1736541450000|2025-01-10 20:37:30|5823.34|5822.84|5823.84|5823.34|5823.84|5823.34|5823.34|5822.84|146
1736541460000|2025-01-10 20:37:40|5823.96|5823.46|5824.34|5823.84|5824.84|5824.34|5823.96|5823.46|446
1736541470000|2025-01-10 20:37:50|5825.34|5824.84|5827.59|5827.09|5827.59|5827.09|5825.34|5824.84|1209
1736541480000|2025-01-10 20:38:00|5827.34|5826.84|5828.59|5828.09|5829.09|5828.59|5827.34|5826.84|1482
1736541490000|2025-01-10 20:38:10|5828.84|5828.34|5828.09|5827.59|5829.09|5828.59|5826.84|5826.34|1317
1736541500000|2025-01-10 20:38:20|5828.34|5827.84|5830.34|5829.84|5830.59|5830.09|5828.34|5827.84|1565
1736541510000|2025-01-10 20:38:30|5830.59|5830.09|5831.59|5831.09|5831.59|5831.09|5830.09|5829.59|1078
1736541520000|2025-01-10 20:38:40|5831.34|5830.84|5831.71|5831.21|5831.71|5831.21|5831.09|5830.59|527
1736541530000|2025-01-10 20:38:50|5831.59|5831.09|5832.21|5831.71|5832.34|5831.84|5830.84|5830.34|654
1736541540000|2025-01-10 20:39:00|5831.84|5831.34|5830.34|5829.84|5832.09|5831.59|5830.09|5829.59|767
1736541550000|2025-01-10 20:39:10|5830.09|5829.59|5827.34|5826.84|5830.34|5829.84|5827.34|5826.84|1177
1736541560000|2025-01-10 20:39:20|5826.84|5826.34|5827.34|5826.84|5828.09|5827.59|5826.59|5826.09|612
1736541570000|2025-01-10 20:39:30|5827.59|5827.09|5826.84|5826.34|5827.59|5827.09|5826.59|5826.09|453
1736541580000|2025-01-10 20:39:40|5826.96|5826.46|5826.34|5825.84|5827.09|5826.59|5825.84|5825.34|609
1736541590000|2025-01-10 20:39:50|5826.09|5825.59|5825.34|5824.84|5826.34|5825.84|5825.34|5824.84|338
1736541600000|2025-01-10 20:40:00|5825.46|5824.96|5825.34|5824.84|5826.59|5826.09|5824.84|5824.34|879
1736541610000|2025-01-10 20:40:10|5825.59|5825.09|5825.84|5825.34|5825.84|5825.34|5824.84|5824.34|575
1736541620000|2025-01-10 20:40:20|5826.09|5825.59|5825.59|5825.09|5826.09|5825.59|5823.84|5823.34|566
1736541630000|2025-01-10 20:40:30|5825.46|5824.96|5825.09|5824.59|5825.84|5825.34|5825.09|5824.59|669
1736541640000|2025-01-10 20:40:40|5825.59|5825.09|5824.84|5824.34|5826.34|5825.84|5824.59|5824.09|492
1736541650000|2025-01-10 20:40:50|5824.59|5824.09|5825.34|5824.84|5825.34|5824.84|5824.09|5823.59|464
1736541660000|2025-01-10 20:41:00|5825.09|5824.59|5825.59|5825.09|5825.84|5825.34|5824.84|5824.34|478
1736541670000|2025-01-10 20:41:10|5825.71|5825.21|5824.34|5823.84|5825.71|5825.21|5823.84|5823.34|585
1736541680000|2025-01-10 20:41:20|5824.09|5823.59|5825.09|5824.59|5825.09|5824.59|5823.09|5822.59|629
1736541690000|2025-01-10 20:41:30|5825.34|5824.84|5823.59|5823.09|5825.34|5824.84|5823.34|5822.84|252
1736541700000|2025-01-10 20:41:40|5823.84|5823.34|5824.09|5823.59|5824.21|5823.71|5823.59|5823.09|310
1736541710000|2025-01-10 20:41:50|5823.84|5823.34|5823.09|5822.59|5823.84|5823.34|5823.09|5822.59|474
1736541720000|2025-01-10 20:42:00|5823.34|5822.84|5822.09|5821.59|5823.46|5822.96|5821.09|5820.59|999
1736541730000|2025-01-10 20:42:10|5821.84|5821.34|5823.09|5822.59|5823.09|5822.59|5821.09|5820.59|651
1736541740000|2025-01-10 20:42:20|5823.34|5822.84|5824.21|5823.71|5824.84|5824.34|5822.96|5822.46|709
1736541750000|2025-01-10 20:42:30|5824.09|5823.59|5824.84|5824.34|5824.84|5824.34|5823.84|5823.34|854
1736541760000|2025-01-10 20:42:40|5824.59|5824.09|5824.84|5824.34|5825.09|5824.59|5824.34|5823.84|410
1736541770000|2025-01-10 20:42:50|5825.34|5824.84|5825.84|5825.34|5826.09|5825.59|5825.09|5824.59|445
1736541780000|2025-01-10 20:43:00|5825.59|5825.09|5826.09|5825.59|5826.59|5826.09|5825.59|5825.09|527
1736541790000|2025-01-10 20:43:10|5826.59|5826.09|5827.84|5827.34|5827.84|5827.34|5826.59|5826.09|991
1736541800000|2025-01-10 20:43:20|5828.09|5827.59|5828.09|5827.59|5828.09|5827.59|5827.09|5826.59|649
1736541810000|2025-01-10 20:43:30|5828.34|5827.84|5829.59|5829.09|5829.84|5829.34|5828.09|5827.59|786
1736541820000|2025-01-10 20:43:40|5829.84|5829.34|5830.09|5829.59|5830.34|5829.84|5829.71|5829.21|562
1736541830000|2025-01-10 20:43:50|5830.21|5829.71|5828.59|5828.09|5830.34|5829.84|5827.96|5827.46|447
1736541840000|2025-01-10 20:44:00|5828.34|5827.84|5826.71|5826.21|5828.34|5827.84|5826.71|5826.21|1179
1736541850000|2025-01-10 20:44:10|5826.84|5826.34|5825.84|5825.34|5827.09|5826.59|5825.34|5824.84|561
1736541860000|2025-01-10 20:44:20|5825.59|5825.09|5825.09|5824.59|5825.59|5825.09|5824.59|5824.09|472
1736541870000|2025-01-10 20:44:30|5824.84|5824.34|5825.09|5824.59|5825.34|5824.84|5824.84|5824.34|322
1736541880000|2025-01-10 20:44:40|5824.84|5824.34|5824.34|5823.84|5825.09|5824.59|5824.34|5823.84|292
1736541890000|2025-01-10 20:44:50|5824.59|5824.09|5825.09|5824.59|5825.09|5824.59|5824.59|5824.09|275
1736541900000|2025-01-10 20:45:00|5824.59|5824.09|5823.34|5822.84|5824.59|5824.09|5822.84|5822.34|983
1736541910000|2025-01-10 20:45:10|5823.59|5823.09|5823.59|5823.09|5824.34|5823.84|5823.09|5822.59|936
1736541920000|2025-01-10 20:45:20|5823.84|5823.34|5821.84|5821.34|5824.34|5823.84|5821.59|5821.09|883
1736541930000|2025-01-10 20:45:30|5822.09|5821.59|5822.09|5821.59|5822.34|5821.84|5821.84|5821.34|388
1736541940000|2025-01-10 20:45:40|5821.84|5821.34|5824.34|5823.84|5824.34|5823.84|5821.84|5821.34|569
1736541950000|2025-01-10 20:45:50|5824.59|5824.09|5823.84|5823.34|5824.59|5824.09|5823.09|5822.59|702
1736541960000|2025-01-10 20:46:00|5823.59|5823.09|5821.34|5820.84|5823.84|5823.34|5821.34|5820.84|864
1736541970000|2025-01-10 20:46:10|5821.09|5820.59|5822.09|5821.59|5822.59|5822.09|5821.09|5820.59|587
1736541980000|2025-01-10 20:46:20|5822.34|5821.84|5822.59|5822.09|5823.09|5822.59|5822.09|5821.59|336
1736541990000|2025-01-10 20:46:30|5822.34|5821.84|5822.84|5822.34|5822.84|5822.34|5822.34|5821.84|279
1736542000000|2025-01-10 20:46:40|5822.59|5822.09|5822.59|5822.09|5823.09|5822.59|5822.34|5821.84|583
1736542010000|2025-01-10 20:46:50|5822.84|5822.34|5822.84|5822.34|5823.09|5822.59|5822.84|5822.34|316
1736542020000|2025-01-10 20:47:00|5823.09|5822.59|5821.84|5821.34|5823.34|5822.84|5821.59|5821.09|682
1736542030000|2025-01-10 20:47:10|5822.34|5821.84|5822.84|5822.34|5823.34|5822.84|5822.34|5821.84|413
1736542040000|2025-01-10 20:47:20|5823.09|5822.59|5823.09|5822.59|5823.84|5823.34|5822.84|5822.34|420
1736542050000|2025-01-10 20:47:30|5823.21|5822.71|5822.59|5822.09|5823.34|5822.84|5822.34|5821.84|439
1736542060000|2025-01-10 20:47:40|5822.84|5822.34|5823.59|5823.09|5824.59|5824.09|5822.84|5822.34|613
1736542070000|2025-01-10 20:47:50|5823.34|5822.84|5823.59|5823.09|5824.09|5823.59|5823.34|5822.84|537
1736542080000|2025-01-10 20:48:00|5823.84|5823.34|5823.34|5822.84|5823.84|5823.34|5822.09|5821.59|549
1736542090000|2025-01-10 20:48:10|5823.09|5822.59|5823.09|5822.59|5824.34|5823.84|5823.09|5822.59|802
1736542100000|2025-01-10 20:48:20|5822.84|5822.34|5821.34|5820.84|5822.96|5822.46|5821.34|5820.84|527
1736542110000|2025-01-10 20:48:30|5821.09|5820.59|5822.59|5822.09|5822.84|5822.34|5821.09|5820.59|381
1736542120000|2025-01-10 20:48:40|5822.34|5821.84|5821.34|5820.84|5822.84|5822.34|5821.09|5820.59|498
1736542130000|2025-01-10 20:48:50|5821.59|5821.09|5822.59|5822.09|5822.84|5822.34|5820.84|5820.34|462
1736542140000|2025-01-10 20:49:00|5822.34|5821.84|5823.59|5823.09|5823.59|5823.09|5822.34|5821.84|705
1736542150000|2025-01-10 20:49:10|5823.34|5822.84|5823.84|5823.34|5824.59|5824.09|5823.34|5822.84|375
1736542160000|2025-01-10 20:49:20|5824.34|5823.84|5825.09|5824.59|5825.84|5825.34|5824.09|5823.59|460
1736542170000|2025-01-10 20:49:30|5824.59|5824.09|5823.84|5823.34|5824.84|5824.34|5823.84|5823.34|615
1736542180000|2025-01-10 20:49:40|5824.09|5823.59|5823.59|5823.09|5824.09|5823.59|5823.59|5823.09|365
1736542190000|2025-01-10 20:49:50|5823.46|5822.96|5822.34|5821.84|5823.59|5823.09|5822.34|5821.84|495
1736542200000|2025-01-10 20:50:00|5820.59|5820.09|5820.59|5820.09|5821.09|5820.59|5818.84|5818.34|2056
1736542210000|2025-01-10 20:50:10|5820.84|5820.34|5822.34|5821.84|5823.09|5822.59|5820.84|5820.34|1020
1736542220000|2025-01-10 20:50:20|5821.84|5821.34|5823.34|5822.84|5824.34|5823.84|5821.84|5821.34|996
1736542230000|2025-01-10 20:50:30|5823.46|5822.96|5824.34|5823.84|5824.34|5823.84|5823.46|5822.96|623
1736542240000|2025-01-10 20:50:40|5824.09|5823.59|5825.59|5825.09|5826.09|5825.59|5823.59|5823.09|1242
1736542250000|2025-01-10 20:50:50|5825.84|5825.34|5826.34|5825.84|5826.84|5826.34|5825.84|5825.34|766
1736542260000|2025-01-10 20:51:00|5826.59|5826.09|5825.09|5824.59|5826.59|5826.09|5824.84|5824.34|785
1736542270000|2025-01-10 20:51:10|5824.59|5824.09|5825.09|5824.59|5825.09|5824.59|5823.46|5822.96|743
1736542280000|2025-01-10 20:51:20|5825.59|5825.09|5826.59|5826.09|5826.84|5826.34|5824.84|5824.34|812
1736542290000|2025-01-10 20:51:30|5826.46|5825.96|5824.09|5823.59|5826.46|5825.96|5823.84|5823.34|675
1736542300000|2025-01-10 20:51:40|5823.84|5823.34|5823.59|5823.09|5824.34|5823.84|5823.59|5823.09|433
1736542310000|2025-01-10 20:51:50|5823.84|5823.34|5823.34|5822.84|5823.84|5823.34|5822.84|5822.34|576
1736542320000|2025-01-10 20:52:00|5823.46|5822.96|5824.09|5823.59|5824.59|5824.09|5822.84|5822.34|822
1736542330000|2025-01-10 20:52:10|5823.84|5823.34|5824.59|5824.09|5825.09|5824.59|5823.84|5823.34|508
1736542340000|2025-01-10 20:52:20|5824.84|5824.34|5824.34|5823.84|5825.09|5824.59|5824.34|5823.84|367
1736542350000|2025-01-10 20:52:30|5824.59|5824.09|5826.09|5825.59|5826.34|5825.84|5824.34|5823.84|457
1736542360000|2025-01-10 20:52:40|5826.21|5825.71|5828.34|5827.84|5828.34|5827.84|5826.21|5825.71|674
1736542370000|2025-01-10 20:52:50|5828.59|5828.09|5829.09|5828.59|5830.09|5829.59|5828.34|5827.84|1034
1736542380000|2025-01-10 20:53:00|5828.84|5828.34|5827.34|5826.84|5829.09|5828.59|5827.09|5826.59|1308
1736542390000|2025-01-10 20:53:10|5827.59|5827.09|5827.09|5826.59|5827.59|5827.09|5826.84|5826.34|483
1736542400000|2025-01-10 20:53:20|5826.09|5825.59|5826.84|5826.34|5827.09|5826.59|5826.09|5825.59|561
1736542410000|2025-01-10 20:53:30|5827.09|5826.59|5826.84|5826.34|5827.34|5826.84|5826.09|5825.59|418
1736542420000|2025-01-10 20:53:40|5827.09|5826.59|5827.59|5827.09|5828.34|5827.84|5826.46|5825.96|906
1736542430000|2025-01-10 20:53:50|5827.84|5827.34|5828.09|5827.59|5828.84|5828.34|5827.84|5827.34|782
1736542440000|2025-01-10 20:54:00|5827.84|5827.34|5829.09|5828.59|5829.59|5829.09|5827.84|5827.34|1169
1736542450000|2025-01-10 20:54:10|5828.84|5828.34|5829.34|5828.84|5829.34|5828.84|5828.59|5828.09|1098
1736542460000|2025-01-10 20:54:20|5829.84|5829.34|5830.09|5829.59|5830.34|5829.84|5829.09|5828.59|1275
1736542470000|2025-01-10 20:54:30|5829.59|5829.09|5828.84|5828.34|5829.59|5829.09|5828.84|5828.34|850
1736542480000|2025-01-10 20:54:40|5827.84|5827.34|5829.09|5828.59|5829.59|5829.09|5827.59|5827.09|1302
1736542490000|2025-01-10 20:54:50|5830.09|5829.59|5830.84|5830.34|5831.09|5830.59|5830.09|5829.59|1175
1736542500000|2025-01-10 20:55:00|5830.59|5830.09|5828.09|5827.59|5830.59|5830.09|5826.59|5826.09|2403
1736542510000|2025-01-10 20:55:10|5828.34|5827.84|5826.59|5826.09|5828.59|5828.09|5826.34|5825.84|1455
1736542520000|2025-01-10 20:55:20|5826.34|5825.84|5825.59|5825.09|5826.34|5825.84|5824.84|5824.34|1155
1736542530000|2025-01-10 20:55:30|5825.84|5825.34|5826.71|5826.21|5826.84|5826.34|5825.34|5824.84|1103
1736542540000|2025-01-10 20:55:40|5827.09|5826.59|5828.09|5827.59|5828.59|5828.09|5827.09|5826.59|1012
1736542550000|2025-01-10 20:55:50|5827.84|5827.34|5827.59|5827.09|5829.09|5828.59|5827.59|5827.09|1201
1736542560000|2025-01-10 20:56:00|5827.84|5827.34|5827.09|5826.59|5829.09|5828.59|5826.84|5826.34|1508
1736542570000|2025-01-10 20:56:10|5826.84|5826.34|5828.09|5827.59|5828.09|5827.59|5826.34|5825.84|1238
1736542580000|2025-01-10 20:56:20|5827.59|5827.09|5827.59|5827.09|5828.09|5827.59|5827.09|5826.59|909
1736542590000|2025-01-10 20:56:30|5827.84|5827.34|5829.09|5828.59|5829.09|5828.59|5827.59|5827.09|686
1736542600000|2025-01-10 20:56:40|5828.84|5828.34|5828.84|5828.34|5830.34|5829.84|5828.84|5828.34|1243
1736542610000|2025-01-10 20:56:50|5828.59|5828.09|5829.84|5829.34|5829.84|5829.34|5828.59|5828.09|717
1736542620000|2025-01-10 20:57:00|5829.59|5829.09|5831.09|5830.59|5831.09|5830.59|5829.59|5829.09|1267
1736542630000|2025-01-10 20:57:10|5830.84|5830.34|5831.09|5830.59|5831.34|5830.84|5829.84|5829.34|1152
1736542640000|2025-01-10 20:57:20|5830.84|5830.34|5829.59|5829.09|5831.09|5830.59|5829.59|5829.09|1440
1736542650000|2025-01-10 20:57:30|5829.34|5828.84|5828.34|5827.84|5829.34|5828.84|5827.84|5827.34|1363
1736542660000|2025-01-10 20:57:40|5828.46|5827.96|5831.34|5830.84|5831.34|5830.84|5828.46|5827.96|1293
1736542670000|2025-01-10 20:57:50|5830.84|5830.34|5831.09|5830.59|5831.09|5830.59|5830.59|5830.09|774
1736542680000|2025-01-10 20:58:00|5830.34|5829.84|5830.34|5829.84|5831.34|5830.84|5829.84|5829.34|1634
1736542690000|2025-01-10 20:58:10|5830.09|5829.59|5829.84|5829.34|5830.59|5830.09|5829.09|5828.59|1316
1736542700000|2025-01-10 20:58:20|5830.09|5829.59|5831.09|5830.59|5831.09|5830.59|5829.84|5829.34|1225
1736542710000|2025-01-10 20:58:30|5831.34|5830.84|5831.34|5830.84|5831.84|5831.34|5831.34|5830.84|1455
1736542720000|2025-01-10 20:58:40|5831.59|5831.09|5829.84|5829.34|5831.59|5831.09|5829.84|5829.34|1063
1736542730000|2025-01-10 20:58:50|5829.59|5829.09|5829.09|5828.59|5829.59|5829.09|5828.84|5828.34|1519
1736542740000|2025-01-10 20:59:00|5828.34|5827.84|5830.09|5829.59|5830.34|5829.84|5828.09|5827.59|4221
1736542750000|2025-01-10 20:59:10|5830.34|5829.84|5830.34|5829.84|5831.59|5831.09|5829.84|5829.34|3407
1736542760000|2025-01-10 20:59:20|5830.59|5830.09|5830.09|5829.59|5830.59|5830.09|5829.34|5828.84|2364
1736542770000|2025-01-10 20:59:30|5829.84|5829.34|5826.34|5825.84|5830.34|5829.84|5825.84|5825.34|5397
1736542780000|2025-01-10 20:59:40|5826.09|5825.59|5824.84|5824.34|5826.34|5825.84|5824.34|5823.84|8371
1736542790000|2025-01-10 20:59:50|5825.09|5824.59|5826.09|5825.59|5826.59|5826.09|5824.84|5824.34|27091
1736542800000|2025-01-10 21:00:00|5826.08|5825.58|5828.18|5827.48|5828.18|5827.48|5826.08|5825.48|10946
1736542810000|2025-01-10 21:00:10|5827.93|5827.23|5828.43|5827.73|5829.18|5828.48|5827.43|5826.73|2235
1736542820000|2025-01-10 21:00:20|5828.68|5827.98|5828.93|5828.23|5829.18|5828.48|5828.18|5827.48|1249
1736542830000|2025-01-10 21:00:30|5829.18|5828.48|5829.43|5828.73|5829.93|5829.23|5829.18|5828.48|1071
1736542840000|2025-01-10 21:00:40|5829.55|5828.85|5828.43|5827.73|5829.68|5828.98|5828.43|5827.73|640
1736542850000|2025-01-10 21:00:50|5828.3|5827.6|5828.18|5827.48|5828.68|5827.98|5828.18|5827.48|595
1736542860000|2025-01-10 21:01:00|5828.05|5827.35|5825.68|5824.98|5828.43|5827.73|5825.43|5824.73|1179
1736542870000|2025-01-10 21:01:10|5825.93|5825.23|5824.93|5824.23|5826.18|5825.48|5824.68|5823.98|883
1736542880000|2025-01-10 21:01:20|5824.68|5823.98|5824.68|5823.98|5825.18|5824.48|5824.43|5823.73|543
1736542890000|2025-01-10 21:01:30|5824.93|5824.23|5823.18|5822.48|5824.93|5824.23|5823.18|5822.48|772
1736542900000|2025-01-10 21:01:40|5822.93|5822.23|5822.93|5822.23|5823.43|5822.73|5822.93|5822.23|623
1736542910000|2025-01-10 21:01:50|5823.18|5822.48|5822.18|5821.48|5823.18|5822.48|5822.18|5821.48|945
1736542920000|2025-01-10 21:02:00|5822.43|5821.73|5821.93|5821.23|5822.93|5822.23|5821.43|5820.73|831
1736542930000|2025-01-10 21:02:10|5821.68|5820.98|5822.18|5821.48|5822.18|5821.48|5821.68|5820.98|488
1736542940000|2025-01-10 21:02:20|5821.93|5821.23|5822.93|5822.23|5823.93|5823.23|5821.93|5821.23|600
1736542950000|2025-01-10 21:02:30|5822.68|5821.98|5822.68|5821.98|5822.93|5822.23|5822.18|5821.48|475
1736542960000|2025-01-10 21:02:40|5822.43|5821.73|5823.93|5823.23|5823.93|5823.23|5822.43|5821.73|391
1736542970000|2025-01-10 21:02:50|5824.18|5823.48|5824.68|5823.98|5824.93|5824.23|5823.93|5823.23|448
1736542980000|2025-01-10 21:03:00|5824.93|5824.23|5825.18|5824.48|5825.18|5824.48|5824.18|5823.48|607
1736542990000|2025-01-10 21:03:10|5825.05|5824.35|5826.43|5825.73|5826.68|5825.98|5825.05|5824.35|612
1736543000000|2025-01-10 21:03:20|5826.18|5825.48|5824.68|5823.98|5826.18|5825.48|5824.43|5823.73|430
1736543010000|2025-01-10 21:03:30|5824.43|5823.73|5825.93|5825.23|5825.93|5825.23|5824.43|5823.73|279
1736543020000|2025-01-10 21:03:40|5826.18|5825.48|5825.68|5824.98|5826.18|5825.48|5825.43|5824.73|478
1736543030000|2025-01-10 21:03:50|5825.93|5825.23|5825.43|5824.73|5825.93|5825.23|5825.18|5824.48|377
1736543040000|2025-01-10 21:04:00|5825.68|5824.98|5825.18|5824.48|5825.68|5824.98|5824.68|5823.98|633
1736543050000|2025-01-10 21:04:10|5825.05|5824.35|5825.3|5824.6|5825.3|5824.6|5824.93|5824.23|230
1736543060000|2025-01-10 21:04:20|5825.43|5824.73|5826.18|5825.48|5826.18|5825.48|5824.93|5824.23|536
1736543070000|2025-01-10 21:04:30|5825.93|5825.23|5824.68|5823.98|5826.18|5825.48|5824.68|5823.98|483
1736543080000|2025-01-10 21:04:40|5824.43|5823.73|5825.18|5824.48|5825.18|5824.48|5824.43|5823.73|189
1736543090000|2025-01-10 21:04:50|5825.3|5824.6|5824.43|5823.73|5825.43|5824.73|5824.43|5823.73|421
1736543100000|2025-01-10 21:05:00|5824.68|5823.98|5824.18|5823.48|5824.68|5823.98|5824.18|5823.48|392
1736543110000|2025-01-10 21:05:10|5824.3|5823.6|5822.93|5822.23|5824.43|5823.73|5822.68|5821.98|532
1736543120000|2025-01-10 21:05:20|5823.18|5822.48|5822.68|5821.98|5823.18|5822.48|5822.43|5821.73|443
1736543130000|2025-01-10 21:05:30|5822.43|5821.73|5821.93|5821.23|5822.43|5821.73|5821.93|5821.23|235
1736543140000|2025-01-10 21:05:40|5822.18|5821.48|5821.93|5821.23|5822.3|5821.6|5821.93|5821.23|193
1736543150000|2025-01-10 21:05:50|5822.18|5821.48|5822.18|5821.48|5822.68|5821.98|5822.18|5821.48|197
1736543160000|2025-01-10 21:06:00|5822.3|5821.6|5822.18|5821.48|5822.43|5821.73|5821.93|5821.23|377
1736543170000|2025-01-10 21:06:10|5821.93|5821.23|5822.68|5821.98|5822.68|5821.98|5821.68|5820.98|255
1736543180000|2025-01-10 21:06:20|5822.43|5821.73|5822.43|5821.73|5822.68|5821.98|5822.18|5821.48|215
1736543190000|2025-01-10 21:06:30|5822.68|5821.98|5822.43|5821.73|5822.68|5821.98|5822.43|5821.73|63
1736543200000|2025-01-10 21:06:40|5822.18|5821.48|5821.68|5820.98|5822.18|5821.48|5821.43|5820.73|227
1736543210000|2025-01-10 21:06:50|5821.43|5820.73|5820.68|5819.98|5821.43|5820.73|5820.43|5819.73|540
1736543220000|2025-01-10 21:07:00|5820.43|5819.73|5820.68|5819.98|5821.18|5820.48|5820.43|5819.73|363
1736543230000|2025-01-10 21:07:10|5820.55|5819.85|5820.18|5819.48|5820.93|5820.23|5820.18|5819.48|374
1736543240000|2025-01-10 21:07:20|5819.93|5819.23|5819.18|5818.48|5820.18|5819.48|5819.18|5818.48|759
1736543250000|2025-01-10 21:07:30|5819.3|5818.6|5819.43|5818.73|5819.43|5818.73|5818.93|5818.23|482
1736543260000|2025-01-10 21:07:40|5819.3|5818.6|5819.43|5818.73|5819.55|5818.85|5818.93|5818.23|497
1736543270000|2025-01-10 21:07:50|5819.18|5818.48|5819.18|5818.48|5819.3|5818.6|5818.68|5817.98|473
1736543280000|2025-01-10 21:08:00|5819.05|5818.35|5818.68|5817.98|5819.55|5818.85|5818.68|5817.98|453
1736543290000|2025-01-10 21:08:10|5818.93|5818.23|5818.68|5817.98|5819.43|5818.73|5818.43|5817.73|329
1736543300000|2025-01-10 21:08:20|5818.43|5817.73|5819.18|5818.48|5819.43|5818.73|5818.43|5817.73|328
1736543310000|2025-01-10 21:08:30|5818.93|5818.23|5819.68|5818.98|5819.68|5818.98|5818.8|5818.1|175
1736543320000|2025-01-10 21:08:40|5819.93|5819.23|5820.68|5819.98|5820.68|5819.98|5819.93|5819.23|319
1736543330000|2025-01-10 21:08:50|5820.93|5820.23|5821.68|5820.98|5821.68|5820.98|5820.93|5820.23|290
1736543340000|2025-01-10 21:09:00|5821.93|5821.23|5821.05|5820.35|5822.18|5821.48|5820.93|5820.23|315
1736543350000|2025-01-10 21:09:10|5820.93|5820.23|5820.43|5819.73|5820.93|5820.23|5820.43|5819.73|77
1736543360000|2025-01-10 21:09:20|5820.68|5819.98|5821.18|5820.48|5821.18|5820.48|5820.68|5819.98|71
1736543370000|2025-01-10 21:09:30|5821.43|5820.73|5821.68|5820.98|5821.68|5820.98|5821.43|5820.73|137
1736543380000|2025-01-10 21:09:40|5821.43|5820.73|5821.68|5820.98|5821.93|5821.23|5821.3|5820.6|441
1736543390000|2025-01-10 21:09:50|5821.43|5820.73|5821.18|5820.48|5821.43|5820.73|5820.93|5820.23|124
1736543400000|2025-01-10 21:10:00|5821.05|5820.35|5820.43|5819.73|5821.43|5820.73|5820.43|5819.73|274
1736543410000|2025-01-10 21:10:10|5820.68|5819.98|5822.18|5821.48|5822.43|5821.73|5820.68|5819.98|283
1736543420000|2025-01-10 21:10:20|5821.93|5821.23|5821.93|5821.23|5821.93|5821.23|5821.93|5821.23|102
1736543430000|2025-01-10 21:10:30|5822.18|5821.48|5822.18|5821.48|5822.18|5821.48|5822.18|5821.48|179
1736543440000|2025-01-10 21:10:40|5822.3|5821.6|5821.93|5821.23|5822.43|5821.73|5821.93|5821.23|72
1736543450000|2025-01-10 21:10:50|5821.18|5820.48|5821.18|5820.48|5821.43|5820.73|5821.18|5820.48|231
1736543460000|2025-01-10 21:11:00|5820.93|5820.23|5820.68|5819.98|5821.18|5820.48|5820.68|5819.98|152
1736543470000|2025-01-10 21:11:10|5820.8|5820.1|5820.43|5819.73|5820.8|5820.1|5820.43|5819.73|128
1736543480000|2025-01-10 21:11:20|5820.55|5819.85|5820.43|5819.73|5820.68|5819.98|5820.43|5819.73|91
1736543490000|2025-01-10 21:11:30|5820.55|5819.85|5820.68|5819.98|5820.68|5819.98|5820.55|5819.85|27
1736543500000|2025-01-10 21:11:40|5820.55|5819.85|5820.68|5819.98|5820.68|5819.98|5820.43|5819.73|60
1736543510000|2025-01-10 21:11:50|5820.43|5819.73|5820.68|5819.98|5820.68|5819.98|5820.43|5819.73|111
1736543520000|2025-01-10 21:12:00|5820.55|5819.85|5820.68|5819.98|5820.8|5820.1|5820.43|5819.73|213
1736543530000|2025-01-10 21:12:10|5820.8|5820.1|5821.43|5820.73|5821.43|5820.73|5820.43|5819.73|207
1736543540000|2025-01-10 21:12:20|5821.68|5820.98|5822.18|5821.48|5822.18|5821.48|5821.68|5820.98|111
1736543550000|2025-01-10 21:12:30|5821.68|5820.98|5821.68|5820.98|5821.68|5820.98|5821.68|5820.98|146
1736543560000|2025-01-10 21:12:40|5821.18|5820.48|5821.68|5820.98|5821.68|5820.98|5821.18|5820.48|126
1736543570000|2025-01-10 21:12:50|5821.43|5820.73|5822.18|5821.48|5822.18|5821.48|5821.43|5820.73|112
1736543580000|2025-01-10 21:13:00|5822.43|5821.73|5822.43|5821.73|5822.43|5821.73|5821.93|5821.23|161
1736543590000|2025-01-10 21:13:10|5822.18|5821.48|5821.68|5820.98|5822.18|5821.48|5821.68|5820.98|152
1736543600000|2025-01-10 21:13:20|5821.55|5820.85|5821.18|5820.48|5821.55|5820.85|5820.93|5820.23|160
1736543610000|2025-01-10 21:13:30|5820.93|5820.23|5820.43|5819.73|5821.18|5820.48|5820.43|5819.73|152
1736543620000|2025-01-10 21:13:40|5820.18|5819.48|5820.43|5819.73|5820.43|5819.73|5820.18|5819.48|238
1736543630000|2025-01-10 21:13:50|5820.3|5819.6|5820.18|5819.48|5820.43|5819.73|5819.93|5819.23|232
1736543640000|2025-01-10 21:14:00|5820.43|5819.73|5821.43|5820.73|5821.43|5820.73|5820.18|5819.48|311
1736543650000|2025-01-10 21:14:10|5821.3|5820.6|5821.93|5821.23|5821.93|5821.23|5821.18|5820.48|179
1736543660000|2025-01-10 21:14:20|5822.18|5821.48|5822.68|5821.98|5822.68|5821.98|5822.18|5821.48|234
1736543670000|2025-01-10 21:14:30|5822.8|5822.1|5823.68|5822.98|5823.68|5822.98|5822.8|5822.1|361
1736543680000|2025-01-10 21:14:40|5823.93|5823.23|5823.93|5823.23|5824.18|5823.48|5823.43|5822.73|412
1736543690000|2025-01-10 21:14:50|5824.18|5823.48|5824.68|5823.98|5824.68|5823.98|5823.93|5823.23|335
1736543700000|2025-01-10 21:15:00|5824.55|5823.85|5823.18|5822.48|5824.55|5823.85|5823.05|5822.35|128
1736543710000|2025-01-10 21:15:10|5823.43|5822.73|5822.93|5822.23|5823.43|5822.73|5822.93|5822.23|59
1736543720000|2025-01-10 21:15:20|5822.8|5822.1|5822.68|5821.98|5822.8|5822.1|5822.68|5821.98|33
1736543730000|2025-01-10 21:15:30|5823.18|5822.48|5823.68|5822.98|5823.68|5822.98|5823.18|5822.48|141
1736543740000|2025-01-10 21:15:40|5823.93|5823.23|5824.18|5823.48|5824.18|5823.48|5823.68|5822.98|319
1736543750000|2025-01-10 21:15:50|5824.43|5823.73|5824.68|5823.98|5824.68|5823.98|5824.18|5823.48|221
1736543760000|2025-01-10 21:16:00|5825.18|5824.48|5826.18|5825.48|5826.18|5825.48|5825.18|5824.48|474
1736543770000|2025-01-10 21:16:10|5826.43|5825.73|5826.93|5826.23|5827.18|5826.48|5826.43|5825.73|307
1736543780000|2025-01-10 21:16:20|5826.68|5825.98|5825.68|5824.98|5826.93|5826.23|5825.68|5824.98|293
1736543790000|2025-01-10 21:16:30|5825.93|5825.23|5826.68|5825.98|5826.68|5825.98|5825.68|5824.98|154
1736543800000|2025-01-10 21:16:40|5826.55|5825.85|5826.18|5825.48|5826.68|5825.98|5826.18|5825.48|87
1736543810000|2025-01-10 21:16:50|5826.43|5825.73|5826.18|5825.48|5826.68|5825.98|5826.05|5825.35|111
1736543820000|2025-01-10 21:17:00|5826.05|5825.35|5826.68|5825.98|5826.68|5825.98|5825.8|5825.1|127
1736543830000|2025-01-10 21:17:10|5826.43|5825.73|5826.68|5825.98|5826.93|5826.23|5826.18|5825.48|169
1736543840000|2025-01-10 21:17:20|5826.8|5826.1|5826.68|5825.98|5826.93|5826.23|5826.43|5825.73|104
1736543850000|2025-01-10 21:17:30|5826.43|5825.73|5826.3|5825.6|5826.55|5825.85|5826.18|5825.48|114
1736543860000|2025-01-10 21:17:40|5826.43|5825.73|5826.18|5825.48|5826.43|5825.73|5826.18|5825.48|26
1736543870000|2025-01-10 21:17:50|5826.3|5825.6|5826.43|5825.73|5826.43|5825.73|5826.18|5825.48|97
1736543880000|2025-01-10 21:18:00|5826.55|5825.85|5826.68|5825.98|5826.93|5826.23|5826.55|5825.85|102
1736543890000|2025-01-10 21:18:10|5826.55|5825.85|5826.93|5826.23|5826.93|5826.23|5826.43|5825.73|84
1736543900000|2025-01-10 21:18:20|5826.8|5826.1|5826.18|5825.48|5826.8|5826.1|5826.18|5825.48|68
1736543910000|2025-01-10 21:18:30|5826.3|5825.6|5825.93|5825.23|5826.43|5825.73|5825.68|5824.98|261
1736543920000|2025-01-10 21:18:40|||||||||18
1736543930000|2025-01-10 21:18:50|5826.18|5825.48|5826.3|5825.6|5826.55|5825.85|5826.18|5825.48|85
1736543940000|2025-01-10 21:19:00|5826.18|5825.48|5826.18|5825.48|5826.18|5825.48|5826.05|5825.35|37
1736543950000|2025-01-10 21:19:10|5826.05|5825.35|5825.18|5824.48|5826.05|5825.35|5825.05|5824.35|115
1736543960000|2025-01-10 21:19:20|5825.3|5824.6|5824.93|5824.23|5825.3|5824.6|5824.68|5823.98|136
1736543970000|2025-01-10 21:19:30|5825.43|5824.73|5825.43|5824.73|5825.43|5824.73|5825.18|5824.48|111
1736543980000|2025-01-10 21:19:40|5825.3|5824.6|5824.93|5824.23|5825.43|5824.73|5824.93|5824.23|87
1736543990000|2025-01-10 21:19:50|5825.05|5824.35|5824.93|5824.23|5825.18|5824.48|5824.93|5824.23|69
1736544000000|2025-01-10 21:20:00|5825.18|5824.48|5825.68|5824.98|5825.68|5824.98|5824.93|5824.23|145
1736544010000|2025-01-10 21:20:10|5825.8|5825.1|5825.93|5825.23|5825.93|5825.23|5825.43|5824.73|88
1736544020000|2025-01-10 21:20:20|5825.8|5825.1|5825.18|5824.48|5825.8|5825.1|5825.18|5824.48|83
1736544030000|2025-01-10 21:20:30|5825.05|5824.35|5824.93|5824.23|5825.18|5824.48|5824.93|5824.23|89
1736544040000|2025-01-10 21:20:40|5825.18|5824.48|5825.18|5824.48|5825.93|5825.23|5824.93|5824.23|213
1736544050000|2025-01-10 21:20:50|5825.3|5824.6|5824.93|5824.23|5825.43|5824.73|5824.93|5824.23|53
1736544060000|2025-01-10 21:21:00|5824.68|5823.98|5825.18|5824.48|5825.43|5824.73|5824.68|5823.98|149
1736544070000|2025-01-10 21:21:10|5825.43|5824.73|5825.18|5824.48|5825.43|5824.73|5825.18|5824.48|90
1736544080000|2025-01-10 21:21:20|5825.05|5824.35|5824.93|5824.23|5825.18|5824.48|5824.93|5824.23|50
1736544090000|2025-01-10 21:21:30|||||||||13
1736544100000|2025-01-10 21:21:40|5824.68|5823.98|5824.43|5823.73|5824.68|5823.98|5824.43|5823.73|42
1736544110000|2025-01-10 21:21:50|5824.55|5823.85|5824.68|5823.98|5824.68|5823.98|5824.55|5823.85|74
1736544120000|2025-01-10 21:22:00|5824.93|5824.23|5824.43|5823.73|5824.93|5824.23|5824.43|5823.73|158
1736544130000|2025-01-10 21:22:10|5824.68|5823.98|5824.43|5823.73|5824.68|5823.98|5824.3|5823.6|77
1736544140000|2025-01-10 21:22:20|5824.68|5823.98|5824.43|5823.73|5824.68|5823.98|5824.43|5823.73|78
1736544150000|2025-01-10 21:22:30|5824.68|5823.98|5824.43|5823.73|5824.68|5823.98|5824.43|5823.73|68
1736544160000|2025-01-10 21:22:40|5824.55|5823.85|5824.68|5823.98|5824.68|5823.98|5824.55|5823.85|35
1736544170000|2025-01-10 21:22:50|5824.43|5823.73|5824.18|5823.48|5824.43|5823.73|5823.93|5823.23|125
1736544180000|2025-01-10 21:23:00|5823.93|5823.23|5823.93|5823.23|5824.18|5823.48|5823.93|5823.23|104
1736544190000|2025-01-10 21:23:10|5823.8|5823.1|5823.43|5822.73|5823.8|5823.1|5823.43|5822.73|87
1736544200000|2025-01-10 21:23:20|5823.3|5822.6|5823.8|5823.1|5823.93|5823.23|5823.18|5822.48|194
1736544210000|2025-01-10 21:23:30|5823.93|5823.23|5823.93|5823.23|5823.93|5823.23|5823.68|5822.98|70
1736544220000|2025-01-10 21:23:40|5823.68|5822.98|5823.18|5822.48|5823.68|5822.98|5823.18|5822.48|49
1736544230000|2025-01-10 21:23:50|5823.43|5822.73|5823.68|5822.98|5823.93|5823.23|5823.3|5822.6|172
1736544240000|2025-01-10 21:24:00|5823.55|5822.85|5823.55|5822.85|5823.68|5822.98|5823.18|5822.48|82
1736544250000|2025-01-10 21:24:10|5823.43|5822.73|5824.05|5823.35|5824.18|5823.48|5823.43|5822.73|76
1736544260000|2025-01-10 21:24:20|5823.93|5823.23|5823.93|5823.23|5824.18|5823.48|5823.93|5823.23|64
1736544270000|2025-01-10 21:24:30|5823.8|5823.1|5823.93|5823.23|5823.93|5823.23|5823.68|5822.98|32
1736544280000|2025-01-10 21:24:40|5823.68|5822.98|5823.43|5822.73|5823.68|5822.98|5823.43|5822.73|33
1736544290000|2025-01-10 21:24:50|5823.68|5822.98|5823.43|5822.73|5823.93|5823.23|5823.43|5822.73|96
1736544300000|2025-01-10 21:25:00|5823.68|5822.98|5823.43|5822.73|5823.68|5822.98|5823.43|5822.73|41
1736544310000|2025-01-10 21:25:10|5823.55|5822.85|5823.43|5822.73|5823.93|5823.23|5823.3|5822.6|157
1736544320000|2025-01-10 21:25:20|5823.18|5822.48|5823.43|5822.73|5823.43|5822.73|5823.18|5822.48|138
1736544330000|2025-01-10 21:25:30|5823.68|5822.98|5822.43|5821.73|5823.68|5822.98|5822.18|5821.48|148
1736544340000|2025-01-10 21:25:40|5822.3|5821.6|5822.68|5821.98|5822.68|5821.98|5822.18|5821.48|95
1736544350000|2025-01-10 21:25:50|5822.93|5822.23|5822.43|5821.73|5822.93|5822.23|5822.43|5821.73|61
1736544360000|2025-01-10 21:26:00|5822.68|5821.98|5822.68|5821.98|5822.68|5821.98|5822.43|5821.73|55
1736544370000|2025-01-10 21:26:10|||||||||27
1736544380000|2025-01-10 21:26:20|5822.8|5822.1|5822.68|5821.98|5822.8|5822.1|5822.68|5821.98|25
1736544390000|2025-01-10 21:26:30|5822.55|5821.85|5822.43|5821.73|5822.68|5821.98|5822.43|5821.73|130
1736544400000|2025-01-10 21:26:40|5822.68|5821.98|5822.68|5821.98|5822.68|5821.98|5822.55|5821.85|33
1736544410000|2025-01-10 21:26:50|||||||||49
1736544420000|2025-01-10 21:27:00|5822.8|5822.1|5822.55|5821.85|5823.18|5822.48|5822.55|5821.85|85
1736544430000|2025-01-10 21:27:10|5822.43|5821.73|5822.68|5821.98|5822.68|5821.98|5822.43|5821.73|16
1736544440000|2025-01-10 21:27:20|||||||||102
1736544450000|2025-01-10 21:27:30|5822.8|5822.1|5822.93|5822.23|5823.18|5822.48|5822.8|5822.1|71
1736544460000|2025-01-10 21:27:40|5823.18|5822.48|5822.93|5822.23|5823.18|5822.48|5822.93|5822.23|76
1736544470000|2025-01-10 21:27:50|5823.05|5822.35|5822.43|5821.73|5823.05|5822.35|5822.43|5821.73|64
1736544480000|2025-01-10 21:28:00|5822.18|5821.48|5822.43|5821.73|5822.68|5821.98|5822.18|5821.48|96
1736544490000|2025-01-10 21:28:10|5822.55|5821.85|5822.43|5821.73|5822.55|5821.85|5822.43|5821.73|27
1736544500000|2025-01-10 21:28:20|5822.3|5821.6|5822.18|5821.48|5822.3|5821.6|5822.05|5821.35|41
1736544510000|2025-01-10 21:28:30|||||||||20
1736544520000|2025-01-10 21:28:40|||||||||31
1736544530000|2025-01-10 21:28:50|5822.3|5821.6|5822.43|5821.73|5822.43|5821.73|5822.18|5821.48|49
1736544540000|2025-01-10 21:29:00|5822.55|5821.85|5822.3|5821.6|5822.68|5821.98|5822.3|5821.6|62
1736544550000|2025-01-10 21:29:10|5822.43|5821.73|5822.3|5821.6|5822.43|5821.73|5822.3|5821.6|22
1736544560000|2025-01-10 21:29:20|5822.18|5821.48|5822.05|5821.35|5822.18|5821.48|5822.05|5821.35|42
1736544570000|2025-01-10 21:29:30|5822.18|5821.48|5821.93|5821.23|5822.18|5821.48|5821.93|5821.23|57
1736544580000|2025-01-10 21:29:40|5822.43|5821.73|5822.43|5821.73|5822.43|5821.73|5822.43|5821.73|87
1736544590000|2025-01-10 21:29:50|5822.55|5821.85|5822.43|5821.73|5822.68|5821.98|5822.43|5821.73|46
1736544600000|2025-01-10 21:30:00|5822.68|5821.98|5822.68|5821.98|5822.68|5821.98|5822.68|5821.98|24
1736544610000|2025-01-10 21:30:10|5822.43|5821.73|5822.18|5821.48|5822.43|5821.73|5822.18|5821.48|45
1736544620000|2025-01-10 21:30:20|5821.93|5821.23|5822.18|5821.48|5822.18|5821.48|5821.93|5821.23|44
1736544630000|2025-01-10 21:30:30|5822.68|5821.98|5822.93|5822.23|5822.93|5822.23|5822.68|5821.98|52
1736544640000|2025-01-10 21:30:40|5822.8|5822.1|5822.68|5821.98|5823.18|5822.48|5822.68|5821.98|38
1736544650000|2025-01-10 21:30:50|5822.43|5821.73|5822.43|5821.73|5822.55|5821.85|5822.43|5821.73|20
1736544660000|2025-01-10 21:31:00|5822.68|5821.98|5822.68|5821.98|5822.68|5821.98|5822.43|5821.73|57
1736544670000|2025-01-10 21:31:10|5822.43|5821.73|5821.93|5821.23|5822.68|5821.98|5821.8|5821.1|80
1736544680000|2025-01-10 21:31:20|5822.18|5821.48|5821.93|5821.23|5822.18|5821.48|5821.93|5821.23|56
1736544690000|2025-01-10 21:31:30|5822.18|5821.48|5822.18|5821.48|5822.18|5821.48|5822.18|5821.48|20
1736544700000|2025-01-10 21:31:40|5822.43|5821.73|5822.43|5821.73|5822.68|5821.98|5822.43|5821.73|37
1736544710000|2025-01-10 21:31:50|||||||||1
1736544720000|2025-01-10 21:32:00|5822.18|5821.48|5822.43|5821.73|5822.43|5821.73|5822.18|5821.48|46
1736544730000|2025-01-10 21:32:10|5822.55|5821.85|5822.68|5821.98|5822.68|5821.98|5822.55|5821.85|32
1736544740000|2025-01-10 21:32:20|5822.55|5821.85|5822.18|5821.48|5822.55|5821.85|5822.18|5821.48|57
1736544750000|2025-01-10 21:32:30|5822.43|5821.73|5822.43|5821.73|5822.55|5821.85|5822.43|5821.73|39
1736544760000|2025-01-10 21:32:40|||||||||5
1736544770000|2025-01-10 21:32:50|||||||||8
1736544780000|2025-01-10 21:33:00|5822.3|5821.6|5822.68|5821.98|5822.68|5821.98|5822.18|5821.48|79
1736544790000|2025-01-10 21:33:10|5822.8|5822.1|5822.68|5821.98|5822.93|5822.23|5822.68|5821.98|22
1736544800000|2025-01-10 21:33:20|5822.8|5822.1|5822.93|5822.23|5822.93|5822.23|5822.8|5822.1|11
1736544810000|2025-01-10 21:33:30|5822.68|5821.98|5822.18|5821.48|5822.68|5821.98|5821.93|5821.23|91
1736544820000|2025-01-10 21:33:40|5821.93|5821.23|5821.68|5820.98|5821.93|5821.23|5821.68|5820.98|142
1736544830000|2025-01-10 21:33:50|5821.55|5820.85|5821.3|5820.6|5821.55|5820.85|5821.18|5820.48|178
1736544840000|2025-01-10 21:34:00|5821.18|5820.48|5821.43|5820.73|5821.43|5820.73|5821.18|5820.48|56
1736544850000|2025-01-10 21:34:10|5821.18|5820.48|5821.18|5820.48|5821.18|5820.48|5821.18|5820.48|38
1736544860000|2025-01-10 21:34:20|5821.05|5820.35|5820.93|5820.23|5821.18|5820.48|5820.8|5820.1|112
1736544870000|2025-01-10 21:34:30|5821.05|5820.35|5821.18|5820.48|5821.18|5820.48|5821.05|5820.35|35
1736544880000|2025-01-10 21:34:40|5821.43|5820.73|5821.18|5820.48|5821.43|5820.73|5820.93|5820.23|73
1736544890000|2025-01-10 21:34:50|5821.43|5820.73|5821.43|5820.73|5821.68|5820.98|5821.43|5820.73|65
1736544900000|2025-01-10 21:35:00|5821.3|5820.6|5821.18|5820.48|5821.43|5820.73|5820.93|5820.23|75
1736544910000|2025-01-10 21:35:10|5821.43|5820.73|5821.68|5820.98|5821.68|5820.98|5821.43|5820.73|70
1736544920000|2025-01-10 21:35:20|5821.8|5821.1|5821.93|5821.23|5821.93|5821.23|5821.68|5820.98|34
1736544930000|2025-01-10 21:35:30|5821.68|5820.98|5821.93|5821.23|5821.93|5821.23|5821.68|5820.98|78
1736544940000|2025-01-10 21:35:40|||||||||9
1736544950000|2025-01-10 21:35:50|5822.05|5821.35|5821.93|5821.23|5822.18|5821.48|5821.93|5821.23|46
1736544960000|2025-01-10 21:36:00|5822.05|5821.35|5821.93|5821.23|5822.05|5821.35|5821.93|5821.23|31
1736544970000|2025-01-10 21:36:10|5821.68|5820.98|5821.43|5820.73|5821.68|5820.98|5821.43|5820.73|42
1736544980000|2025-01-10 21:36:20|5820.93|5820.23|5820.93|5820.23|5821.05|5820.35|5820.93|5820.23|82
1736544990000|2025-01-10 21:36:30|5821.05|5820.35|5821.43|5820.73|5821.43|5820.73|5820.93|5820.23|41
1736545000000|2025-01-10 21:36:40|5821.55|5820.85|5821.68|5820.98|5821.68|5820.98|5821.55|5820.85|40
1736545010000|2025-01-10 21:36:50|||||||||10
1736545020000|2025-01-10 21:37:00|5821.43|5820.73|5821.68|5820.98|5821.68|5820.98|5821.43|5820.73|81
1736545030000|2025-01-10 21:37:10|5821.43|5820.73|5821.43|5820.73|5821.43|5820.73|5821.43|5820.73|49
1736545040000|2025-01-10 21:37:20|5821.3|5820.6|5821.18|5820.48|5821.43|5820.73|5821.18|5820.48|56
1736545050000|2025-01-10 21:37:30|5821.3|5820.6|5821.43|5820.73|5821.43|5820.73|5821.3|5820.6|20
1736545060000|2025-01-10 21:37:40|5821.3|5820.6|5821.43|5820.73|5821.43|5820.73|5821.18|5820.48|45
1736545070000|2025-01-10 21:37:50|5820.93|5820.23|5820.93|5820.23|5820.93|5820.23|5820.93|5820.23|45
1736545080000|2025-01-10 21:38:00|5820.8|5820.1|5820.93|5820.23|5820.93|5820.23|5820.8|5820.1|31
1736545090000|2025-01-10 21:38:10|5820.8|5820.1|5820.68|5819.98|5820.8|5820.1|5820.68|5819.98|105
1736545100000|2025-01-10 21:38:20|5820.43|5819.73|5820.68|5819.98|5820.68|5819.98|5820.18|5819.48|196
1736545110000|2025-01-10 21:38:30|5820.43|5819.73|5820.43|5819.73|5820.43|5819.73|5820.43|5819.73|30
1736545120000|2025-01-10 21:38:40|5820.3|5819.6|5820.18|5819.48|5820.3|5819.6|5820.18|5819.48|19
1736545130000|2025-01-10 21:38:50|5820.3|5819.6|5820.43|5819.73|5820.43|5819.73|5820.3|5819.6|27
1736545140000|2025-01-10 21:39:00|5820.18|5819.48|5820.18|5819.48|5820.18|5819.48|5820.18|5819.48|18
1736545150000|2025-01-10 21:39:10|5819.93|5819.23|5819.93|5819.23|5820.18|5819.48|5819.93|5819.23|68
1736545160000|2025-01-10 21:39:20|5819.68|5818.98|5819.68|5818.98|5819.93|5819.23|5819.68|5818.98|75
1736545170000|2025-01-10 21:39:30|5819.8|5819.1|5820.18|5819.48|5820.18|5819.48|5819.8|5819.1|51
1736545180000|2025-01-10 21:39:40|||||||||6
1736545190000|2025-01-10 21:39:50|5820.3|5819.6|5820.18|5819.48|5820.3|5819.6|5820.18|5819.48|53
1736545200000|2025-01-10 21:40:00|5820.3|5819.6|5820.43|5819.73|5820.43|5819.73|5820.3|5819.6|49
1736545210000|2025-01-10 21:40:10|||||||||7
1736545220000|2025-01-10 21:40:20|5820.68|5819.98|5820.68|5819.98|5820.68|5819.98|5820.68|5819.98|11
1736545230000|2025-01-10 21:40:30|5820.55|5819.85|5820.43|5819.73|5820.55|5819.85|5820.43|5819.73|23
1736545240000|2025-01-10 21:40:40|5820.18|5819.48|5819.93|5819.23|5820.18|5819.48|5819.93|5819.23|19
1736545250000|2025-01-10 21:40:50|5820.18|5819.48|5820.43|5819.73|5820.43|5819.73|5820.18|5819.48|55
1736545260000|2025-01-10 21:41:00|5820.68|5819.98|5820.43|5819.73|5820.68|5819.98|5820.43|5819.73|101
1736545270000|2025-01-10 21:41:10|||||||||4
1736545280000|2025-01-10 21:41:20|5820.3|5819.6|5820.68|5819.98|5820.68|5819.98|5820.18|5819.48|39
1736545300000|2025-01-10 21:41:40|||||||||5
1736545320000|2025-01-10 21:42:00|5820.55|5819.85|5820.55|5819.85|5820.68|5819.98|5820.55|5819.85|16
1736545330000|2025-01-10 21:42:10|5820.43|5819.73|5820.18|5819.48|5820.68|5819.98|5820.18|5819.48|38
1736545340000|2025-01-10 21:42:20|5820.43|5819.73|5820.43|5819.73|5820.43|5819.73|5820.18|5819.48|25
1736545350000|2025-01-10 21:42:30|5820.3|5819.6|5820.18|5819.48|5820.43|5819.73|5820.18|5819.48|28
1736545360000|2025-01-10 21:42:40|||||||||2
1736545370000|2025-01-10 21:42:50|||||||||7
1736545380000|2025-01-10 21:43:00|5820.3|5819.6|5820.43|5819.73|5820.43|5819.73|5820.3|5819.6|19
1736545390000|2025-01-10 21:43:10|5820.18|5819.48|5820.18|5819.48|5820.18|5819.48|5820.18|5819.48|27
1736545400000|2025-01-10 21:43:20|5820.3|5819.6|5820.18|5819.48|5820.43|5819.73|5820.18|5819.48|18
1736545410000|2025-01-10 21:43:30|||||||||2
1736545420000|2025-01-10 21:43:40|5820.05|5819.35|5820.18|5819.48|5820.18|5819.48|5820.05|5819.35|47
1736545430000|2025-01-10 21:43:50|5820.05|5819.35|5820.18|5819.48|5820.18|5819.48|5819.93|5819.23|47
1736545440000|2025-01-10 21:44:00|5820.43|5819.73|5820.43|5819.73|5820.43|5819.73|5820.43|5819.73|36
1736545450000|2025-01-10 21:44:10|5820.3|5819.6|5820.43|5819.73|5820.43|5819.73|5820.18|5819.48|43
1736545470000|2025-01-10 21:44:30|5820.68|5819.98|5820.43|5819.73|5820.68|5819.98|5820.43|5819.73|25
1736545480000|2025-01-10 21:44:40|5820.68|5819.98|5820.43|5819.73|5820.68|5819.98|5820.43|5819.73|29
1736545490000|2025-01-10 21:44:50|||||||||16
1736545500000|2025-01-10 21:45:00|5820.93|5820.23|5821.18|5820.48|5821.43|5820.73|5820.93|5820.23|132
1736545510000|2025-01-10 21:45:10|5821.43|5820.73|5821.43|5820.73|5821.43|5820.73|5821.18|5820.48|49
1736545520000|2025-01-10 21:45:20|5821.3|5820.6|5821.3|5820.6|5821.3|5820.6|5820.8|5820.1|50
1736545530000|2025-01-10 21:45:30|5821.18|5820.48|5820.68|5819.98|5821.43|5820.73|5820.68|5819.98|29
1736545540000|2025-01-10 21:45:40|5820.55|5819.85|5820.43|5819.73|5820.68|5819.98|5820.43|5819.73|24
1736545550000|2025-01-10 21:45:50|5820.18|5819.48|5820.18|5819.48|5820.18|5819.48|5820.18|5819.48|23
1736545560000|2025-01-10 21:46:00|5819.93|5819.23|5819.93|5819.23|5819.93|5819.23|5819.93|5819.23|54
1736545570000|2025-01-10 21:46:10|5820.18|5819.48|5819.93|5819.23|5820.18|5819.48|5819.93|5819.23|23
1736545580000|2025-01-10 21:46:20|5820.18|5819.48|5820.18|5819.48|5820.18|5819.48|5820.18|5819.48|43
1736545590000|2025-01-10 21:46:30|||||||||10
1736545600000|2025-01-10 21:46:40|5819.93|5819.23|5819.93|5819.23|5819.93|5819.23|5819.93|5819.23|26
1736545610000|2025-01-10 21:46:50|5820.05|5819.35|5821.18|5820.48|5821.18|5820.48|5820.05|5819.35|143
1736545620000|2025-01-10 21:47:00|||||||||3
1736545630000|2025-01-10 21:47:10|5821.43|5820.73|5821.43|5820.73|5821.43|5820.73|5821.18|5820.48|32
1736545650000|2025-01-10 21:47:30|||||||||13
1736545660000|2025-01-10 21:47:40|||||||||63
1736545670000|2025-01-10 21:47:50|5821.68|5820.98|5821.43|5820.73|5821.68|5820.98|5821.43|5820.73|41
1736545680000|2025-01-10 21:48:00|5821.18|5820.48|5821.43|5820.73|5821.43|5820.73|5821.18|5820.48|28
1736545700000|2025-01-10 21:48:20|5821.18|5820.48|5821.18|5820.48|5821.18|5820.48|5821.18|5820.48|97
1736545710000|2025-01-10 21:48:30|5821.05|5820.35|5821.43|5820.73|5821.43|5820.73|5821.05|5820.35|62
1736545730000|2025-01-10 21:48:50|||||||||12
1736545740000|2025-01-10 21:49:00|5821.3|5820.6|5821.93|5821.23|5821.93|5821.23|5821.18|5820.48|118
1736545750000|2025-01-10 21:49:10|||||||||41
1736545760000|2025-01-10 21:49:20|||||||||66
1736545770000|2025-01-10 21:49:30|5821.68|5820.98|5821.43|5820.73|5821.68|5820.98|5821.43|5820.73|46
1736545780000|2025-01-10 21:49:40|5821.55|5820.85|5821.43|5820.73|5821.55|5820.85|5821.43|5820.73|3
1736545790000|2025-01-10 21:49:50|5821.68|5820.98|5821.68|5820.98|5821.68|5820.98|5821.68|5820.98|15
1736545800000|2025-01-10 21:50:00|5821.55|5820.85|5821.43|5820.73|5821.55|5820.85|5821.43|5820.73|29
1736545810000|2025-01-10 21:50:10|||||||||15
1736545820000|2025-01-10 21:50:20|5821.55|5820.85|5821.68|5820.98|5821.68|5820.98|5821.55|5820.85|15
1736545830000|2025-01-10 21:50:30|5822.18|5821.48|5822.18|5821.48|5822.18|5821.48|5821.93|5821.23|77
1736545840000|2025-01-10 21:50:40|5822.43|5821.73|5822.43|5821.73|5822.43|5821.73|5822.18|5821.48|97
1736545850000|2025-01-10 21:50:50|||||||||1
1736545870000|2025-01-10 21:51:10|5822.18|5821.48|5822.18|5821.48|5822.18|5821.48|5822.05|5821.35|123
1736545880000|2025-01-10 21:51:20|5821.93|5821.23|5822.18|5821.48|5822.18|5821.48|5821.93|5821.23|15
1736545890000|2025-01-10 21:51:30|||||||||17
1736545900000|2025-01-10 21:51:40|5822.43|5821.73|5822.43|5821.73|5822.43|5821.73|5822.43|5821.73|5
1736545910000|2025-01-10 21:51:50|||||||||3
1736545920000|2025-01-10 21:52:00|5822.3|5821.6|5822.18|5821.48|5822.3|5821.6|5822.18|5821.48|18
1736545930000|2025-01-10 21:52:10|5821.93|5821.23|5821.93|5821.23|5822.18|5821.48|5821.93|5821.23|19
1736545940000|2025-01-10 21:52:20|5821.8|5821.1|5821.93|5821.23|5821.93|5821.23|5821.8|5821.1|38
1736545950000|2025-01-10 21:52:30|5822.18|5821.48|5822.18|5821.48|5822.18|5821.48|5822.18|5821.48|189
1736545960000|2025-01-10 21:52:40|||||||||194
1736545970000|2025-01-10 21:52:50|||||||||9
1736545980000|2025-01-10 21:53:00|||||||||16
1736545990000|2025-01-10 21:53:10|5821.93|5821.23|5821.93|5821.23|5821.93|5821.23|5821.93|5821.23|53
1736546000000|2025-01-10 21:53:20|5822.18|5821.48|5821.93|5821.23|5822.18|5821.48|5821.93|5821.23|30
1736546010000|2025-01-10 21:53:30|5821.8|5821.1|5821.68|5820.98|5821.8|5821.1|5821.68|5820.98|45
1736546020000|2025-01-10 21:53:40|||||||||10
1736546030000|2025-01-10 21:53:50|||||||||13
1736546040000|2025-01-10 21:54:00|||||||||15
1736546050000|2025-01-10 21:54:10|5821.55|5820.85|5821.18|5820.48|5821.55|5820.85|5821.18|5820.48|55
1736546060000|2025-01-10 21:54:20|5820.93|5820.23|5820.93|5820.23|5820.93|5820.23|5820.93|5820.23|47
1736546070000|2025-01-10 21:54:30|5820.68|5819.98|5820.68|5819.98|5820.68|5819.98|5820.68|5819.98|41
1736546080000|2025-01-10 21:54:40|5820.43|5819.73|5820.68|5819.98|5820.68|5819.98|5820.43|5819.73|33
1736546090000|2025-01-10 21:54:50|||||||||3
1736546100000|2025-01-10 21:55:00|||||||||18
1736546110000|2025-01-10 21:55:10|||||||||18
1736546120000|2025-01-10 21:55:20|||||||||14
1736546130000|2025-01-10 21:55:30|5821.18|5820.48|5821.18|5820.48|5821.18|5820.48|5821.18|5820.48|112
1736546140000|2025-01-10 21:55:40|5821.43|5820.73|5821.68|5820.98|5821.68|5820.98|5821.43|5820.73|56
1736546150000|2025-01-10 21:55:50|5821.8|5821.1|5820.68|5819.98|5821.8|5821.1|5820.68|5819.98|113
1736546160000|2025-01-10 21:56:00|5820.8|5820.1|5820.68|5819.98|5820.93|5820.23|5820.68|5819.98|32
1736546170000|2025-01-10 21:56:10|5820.93|5820.23|5820.68|5819.98|5820.93|5820.23|5820.68|5819.98|54
1736546180000|2025-01-10 21:56:20|5820.93|5820.23|5820.8|5820.1|5820.93|5820.23|5820.68|5819.98|66
1736546190000|2025-01-10 21:56:30|5820.68|5819.98|5820.93|5820.23|5820.93|5820.23|5820.68|5819.98|24
1736546200000|2025-01-10 21:56:40|5820.68|5819.98|5820.68|5819.98|5820.68|5819.98|5820.68|5819.98|39
1736546210000|2025-01-10 21:56:50|||||||||23
1736546220000|2025-01-10 21:57:00|||||||||10
1736546230000|2025-01-10 21:57:10|||||||||72
1736546240000|2025-01-10 21:57:20|5820.43|5819.73|5820.43|5819.73|5820.43|5819.73|5820.43|5819.73|23
1736546250000|2025-01-10 21:57:30|5820.55|5819.85|5820.68|5819.98|5820.68|5819.98|5820.43|5819.73|116
1736546260000|2025-01-10 21:57:40|||||||||92
1736546270000|2025-01-10 21:57:50|||||||||63
1736546280000|2025-01-10 21:58:00|5820.43|5819.73|5820.18|5819.48|5820.43|5819.73|5820.18|5819.48|113
1736546290000|2025-01-10 21:58:10|5819.93|5819.23|5820.18|5819.48|5820.18|5819.48|5819.93|5819.23|38
1736546300000|2025-01-10 21:58:20|5819.93|5819.23|5820.18|5819.48|5820.18|5819.48|5819.93|5819.23|90
1736546310000|2025-01-10 21:58:30|5820.05|5819.35|5819.68|5818.98|5820.05|5819.35|5819.68|5818.98|118
1736546320000|2025-01-10 21:58:40|5819.43|5818.73|5819.68|5818.98|5819.68|5818.98|5819.43|5818.73|69
1736546330000|2025-01-10 21:58:50|5819.93|5819.23|5820.05|5819.35|5820.18|5819.48|5819.93|5819.23|109
1736546340000|2025-01-10 21:59:00|5819.93|5819.23|5819.93|5819.23|5820.18|5819.48|5819.93|5819.23|117
1736546350000|2025-01-10 21:59:10|5820.05|5819.35|5820.68|5819.98|5820.93|5820.23|5820.05|5819.35|2051
1736546360000|2025-01-10 21:59:20|5821.18|5820.48|5820.93|5820.23|5821.18|5820.48|5820.93|5820.23|119
1736546370000|2025-01-10 21:59:30|5821.43|5820.73|5821.43|5820.73|5821.43|5820.73|5821.3|5820.6|1089
1736546380000|2025-01-10 21:59:40|5821.3|5820.6|5821.3|5820.6|5821.68|5820.98|5821.18|5820.48|874
1736546390000|2025-01-10 21:59:50|5821.05|5820.35|5821.82|5820.32|5821.84|5820.85|5821.05|5820.32|57
1736726400000|2025-01-13 00:00:00|5820.58|5819.88|5821.2|5820.5|5821.33|5820.63|5820.58|5819.88|45
1736726410000|2025-01-13 00:00:10|5821.33|5820.63|5822.08|5821.38|5822.08|5821.38|5821.2|5820.5|38
1736726420000|2025-01-13 00:00:20|5822.7|5822|5822.58|5821.88|5822.7|5822|5822.08|5821.38|86
1736726430000|2025-01-13 00:00:30|5822.7|5822|5823.45|5822.75|5823.45|5822.75|5822.7|5822|98
1736726440000|2025-01-13 00:00:40|5823.58|5822.88|5823.83|5823.13|5824.08|5823.38|5823.58|5822.88|37
1736726450000|2025-01-13 00:00:50|5823.58|5822.88|5823.83|5823.13|5823.95|5823.25|5823.58|5822.88|32
1736726460000|2025-01-13 00:01:00|5823.95|5823.25|5823.95|5823.25|5824.33|5823.63|5823.33|5822.63|70
1736726470000|2025-01-13 00:01:10|5824.08|5823.38|5824.58|5823.88|5824.83|5824.13|5824.08|5823.38|39
1736726480000|2025-01-13 00:01:20|5824.33|5823.63|5824.7|5824|5824.7|5824|5824.08|5823.38|27
1736726490000|2025-01-13 00:01:30|5824.58|5823.88|5823.58|5822.88|5824.58|5823.88|5823.33|5822.63|33
1736726500000|2025-01-13 00:01:40|5823.83|5823.13|5823.45|5822.75|5823.83|5823.13|5823.45|5822.75|5
1736726510000|2025-01-13 00:01:50|5823.33|5822.63|5821.83|5821.13|5823.33|5822.63|5821.45|5820.75|54
1736726520000|2025-01-13 00:02:00|5821.7|5821|5821.58|5820.88|5821.83|5821.13|5821.33|5820.63|17
1736726530000|2025-01-13 00:02:10|5821.7|5821|5822.08|5821.38|5822.08|5821.38|5821.7|5821|26
1736726540000|2025-01-13 00:02:20|5822.33|5821.63|5822.08|5821.38|5822.33|5821.63|5822.08|5821.38|6
1736726550000|2025-01-13 00:02:30|5821.83|5821.13|5822.2|5821.5|5822.33|5821.63|5821.83|5821.13|13
1736726560000|2025-01-13 00:02:40|5822.08|5821.38|5821.33|5820.63|5822.08|5821.38|5821.33|5820.63|12
1736726570000|2025-01-13 00:02:50|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|5820.95|5820.25|7
1736726580000|2025-01-13 00:03:00|5821.83|5821.13|5821.83|5821.13|5822.08|5821.38|5821.7|5821|32
1736726590000|2025-01-13 00:03:10|5821.95|5821.25|5821.58|5820.88|5822.2|5821.5|5821.58|5820.88|14
1736726600000|2025-01-13 00:03:20|5821.83|5821.13|5822.45|5821.75|5822.58|5821.88|5821.83|5821.13|48
1736726610000|2025-01-13 00:03:30|5822.33|5821.63|5821.83|5821.13|5822.33|5821.63|5821.83|5821.13|55
1736726620000|2025-01-13 00:03:40|5821.7|5821|5821.58|5820.88|5821.83|5821.13|5821.58|5820.88|1
1736726630000|2025-01-13 00:03:50|5821.7|5821|5821.7|5821|5821.83|5821.13|5821.58|5820.88|25
1736726640000|2025-01-13 00:04:00|5821.45|5820.75|5821.83|5821.13|5821.83|5821.13|5821.33|5820.63|30
1736726650000|2025-01-13 00:04:10|5821.7|5821|5821.83|5821.13|5821.83|5821.13|5821.7|5821|0
1736726660000|2025-01-13 00:04:20|5821.7|5821|5822.33|5821.63|5822.33|5821.63|5821.7|5821|19
1736726680000|2025-01-13 00:04:40|||||||||2
1736726690000|2025-01-13 00:04:50|5822.83|5822.13|5823.2|5822.5|5823.33|5822.63|5822.83|5822.13|33
1736726700000|2025-01-13 00:05:00|5823.08|5822.38|5823.33|5822.63|5823.33|5822.63|5823.08|5822.38|26
1736726710000|2025-01-13 00:05:10|5823.58|5822.88|5823.83|5823.13|5824.08|5823.38|5823.58|5822.88|108
1736726720000|2025-01-13 00:05:20|5823.95|5823.25|5823.83|5823.13|5824.08|5823.38|5823.83|5823.13|22
1736726730000|2025-01-13 00:05:30|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5823.95|5823.25|14
1736726740000|2025-01-13 00:05:40|5823.95|5823.25|5823.83|5823.13|5824.08|5823.38|5823.83|5823.13|8
1736726750000|2025-01-13 00:05:50|5824.33|5823.63|5824.08|5823.38|5824.33|5823.63|5823.83|5823.13|50
1736726760000|2025-01-13 00:06:00|5824.58|5823.88|5824.33|5823.63|5824.58|5823.88|5824.33|5823.63|24
1736726770000|2025-01-13 00:06:10|5824.2|5823.5|5824.58|5823.88|5824.7|5824|5824.08|5823.38|42
1736726780000|2025-01-13 00:06:20|5824.7|5824|5826.58|5825.88|5827.33|5826.63|5824.58|5823.88|269
1736726790000|2025-01-13 00:06:30|5826.83|5826.13|5825.33|5824.63|5826.83|5826.13|5825.33|5824.63|162
1736726800000|2025-01-13 00:06:40|5825.58|5824.88|5825.58|5824.88|5825.83|5825.13|5825.58|5824.88|37
1736726810000|2025-01-13 00:06:50|5825.45|5824.75|5825.58|5824.88|5825.58|5824.88|5825.45|5824.75|10
1736726820000|2025-01-13 00:07:00|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|1
1736726830000|2025-01-13 00:07:10|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|16
1736726840000|2025-01-13 00:07:20|5825.7|5825|5825.2|5824.5|5825.7|5825|5825.2|5824.5|148
1736726850000|2025-01-13 00:07:30|5825.08|5824.38|5825.08|5824.38|5825.58|5824.88|5825.08|5824.38|39
1736726860000|2025-01-13 00:07:40|5825.33|5824.63|5825.58|5824.88|5825.7|5825|5825.33|5824.63|22
1736726870000|2025-01-13 00:07:50|5826.2|5825.5|5826.33|5825.63|5826.33|5825.63|5825.83|5825.13|64
1736726880000|2025-01-13 00:08:00|5826.58|5825.88|5827.33|5826.63|5827.33|5826.63|5826.33|5825.63|140
1736726890000|2025-01-13 00:08:10|5827.08|5826.38|5825.33|5824.63|5827.08|5826.38|5825.33|5824.63|113
1736726900000|2025-01-13 00:08:20|5825.45|5824.75|5826.08|5825.38|5826.83|5826.13|5825.33|5824.63|148
1736726910000|2025-01-13 00:08:30|5825.95|5825.25|5826.33|5825.63|5826.33|5825.63|5825.95|5825.25|16
1736726920000|2025-01-13 00:08:40|5826.2|5825.5|5826.08|5825.38|5826.2|5825.5|5826.08|5825.38|4
1736726930000|2025-01-13 00:08:50|5825.95|5825.25|5825.83|5825.13|5825.95|5825.25|5825.58|5824.88|22
1736726940000|2025-01-13 00:09:00|5825.58|5824.88|5825.58|5824.88|5825.83|5825.13|5825.45|5824.75|63
1736726950000|2025-01-13 00:09:10|5825.45|5824.75|5825.83|5825.13|5825.83|5825.13|5825.33|5824.63|11
1736726960000|2025-01-13 00:09:20|5825.7|5825|5825.83|5825.13|5825.83|5825.13|5825.58|5824.88|12
1736726970000|2025-01-13 00:09:30|5825.7|5825|5825.33|5824.63|5825.83|5825.13|5825.33|5824.63|7
1736726980000|2025-01-13 00:09:40|5825.7|5825|5825.33|5824.63|5825.7|5825|5825.2|5824.5|22
1736726990000|2025-01-13 00:09:50|5825.83|5825.13|5825.83|5825.13|5826.08|5825.38|5825.83|5825.13|24
1736727000000|2025-01-13 00:10:00|5826.08|5825.38|5825.83|5825.13|5826.08|5825.38|5825.83|5825.13|9
1736727010000|2025-01-13 00:10:10|5825.58|5824.88|5825.7|5825|5825.83|5825.13|5825.58|5824.88|22
1736727020000|2025-01-13 00:10:20|5825.58|5824.88|5825.58|5824.88|5825.83|5825.13|5825.2|5824.5|28
1736727030000|2025-01-13 00:10:30|||||||||6
1736727040000|2025-01-13 00:10:40|5825.45|5824.75|5825.45|5824.75|5825.45|5824.75|5825.45|5824.75|2
1736727050000|2025-01-13 00:10:50|5825.58|5824.88|5825.33|5824.63|5825.58|5824.88|5825.33|5824.63|5
1736727060000|2025-01-13 00:11:00|5825.2|5824.5|5825.33|5824.63|5825.33|5824.63|5825.08|5824.38|10
1736727070000|2025-01-13 00:11:10|5825.2|5824.5|5825.08|5824.38|5825.33|5824.63|5825.08|5824.38|7
1736727080000|2025-01-13 00:11:20|5825.2|5824.5|5825.2|5824.5|5825.2|5824.5|5825.08|5824.38|0
1736727090000|2025-01-13 00:11:30|5825.33|5824.63|5825.83|5825.13|5825.83|5825.13|5825.33|5824.63|5
1736727100000|2025-01-13 00:11:40|5825.7|5825|5825.58|5824.88|5825.7|5825|5825.58|5824.88|12
1736727110000|2025-01-13 00:11:50|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|3
1736727120000|2025-01-13 00:12:00|5825.95|5825.25|5826.33|5825.63|5826.33|5825.63|5825.95|5825.25|7
1736727130000|2025-01-13 00:12:10|5826.58|5825.88|5827.33|5826.63|5827.33|5826.63|5826.58|5825.88|44
1736727140000|2025-01-13 00:12:20|5827.08|5826.38|5827.33|5826.63|5827.33|5826.63|5826.95|5826.25|81
1736727150000|2025-01-13 00:12:30|5827.2|5826.5|5827.33|5826.63|5827.33|5826.63|5827.2|5826.5|13
1736727160000|2025-01-13 00:12:40|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|5826.83|5826.13|23
1736727170000|2025-01-13 00:12:50|5827.33|5826.63|5827.33|5826.63|5827.33|5826.63|5827.33|5826.63|7
1736727180000|2025-01-13 00:13:00|5827.45|5826.75|5827.33|5826.63|5827.45|5826.75|5827.33|5826.63|20
1736727190000|2025-01-13 00:13:10|5827.2|5826.5|5827.2|5826.5|5827.2|5826.5|5827.08|5826.38|13
1736727200000|2025-01-13 00:13:20|5827.08|5826.38|5827.08|5826.38|5827.2|5826.5|5827.08|5826.38|2
1736727210000|2025-01-13 00:13:30|5827.2|5826.5|5826.95|5826.25|5827.2|5826.5|5826.95|5826.25|7
1736727220000|2025-01-13 00:13:40|5827.08|5826.38|5827.33|5826.63|5827.33|5826.63|5827.08|5826.38|12
1736727230000|2025-01-13 00:13:50|5827.45|5826.75|5827.33|5826.63|5827.45|5826.75|5827.33|5826.63|8
1736727250000|2025-01-13 00:14:10|5827.58|5826.88|5827.33|5826.63|5827.58|5826.88|5827.33|5826.63|22
1736727260000|2025-01-13 00:14:20|5827.2|5826.5|5827.2|5826.5|5827.2|5826.5|5827.08|5826.38|7
1736727270000|2025-01-13 00:14:30|5827.08|5826.38|5827.08|5826.38|5827.2|5826.5|5827.08|5826.38|6
1736727280000|2025-01-13 00:14:40|5827.2|5826.5|5827.08|5826.38|5827.2|5826.5|5827.08|5826.38|0
1736727290000|2025-01-13 00:14:50|5826.7|5826|5826.7|5826|5826.7|5826|5826.58|5825.88|28
1736727300000|2025-01-13 00:15:00|5826.83|5826.13|5825.83|5825.13|5826.83|5826.13|5825.7|5825|77
1736727310000|2025-01-13 00:15:10|5826.08|5825.38|5825.83|5825.13|5826.08|5825.38|5825.83|5825.13|24
1736727320000|2025-01-13 00:15:20|||||||||11
1736727330000|2025-01-13 00:15:30|5825.7|5825|5825.83|5825.13|5825.83|5825.13|5825.2|5824.5|43
1736727340000|2025-01-13 00:15:40|5826.08|5825.38|5826.33|5825.63|5826.58|5825.88|5826.08|5825.38|32
1736727350000|2025-01-13 00:15:50|5826.45|5825.75|5826.08|5825.38|5826.58|5825.88|5826.08|5825.38|54
1736727360000|2025-01-13 00:16:00|5825.95|5825.25|5826.08|5825.38|5826.08|5825.38|5825.95|5825.25|28
1736727370000|2025-01-13 00:16:10|5826.2|5825.5|5826.2|5825.5|5826.33|5825.63|5826.08|5825.38|10
1736727380000|2025-01-13 00:16:20|5826.08|5825.38|5826.08|5825.38|5826.08|5825.38|5825.83|5825.13|7
1736727390000|2025-01-13 00:16:30|5825.83|5825.13|5826.08|5825.38|5826.08|5825.38|5825.83|5825.13|5
1736727400000|2025-01-13 00:16:40|5826.2|5825.5|5827.08|5826.38|5827.08|5826.38|5826.2|5825.5|23
1736727410000|2025-01-13 00:16:50|5827.2|5826.5|5827.33|5826.63|5827.33|5826.63|5827.2|5826.5|13
1736727420000|2025-01-13 00:17:00|5827.45|5826.75|5827.45|5826.75|5827.58|5826.88|5827.45|5826.75|12
1736727430000|2025-01-13 00:17:10|5827.58|5826.88|5827.33|5826.63|5827.58|5826.88|5826.83|5826.13|28
1736727440000|2025-01-13 00:17:20|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|4
1736727450000|2025-01-13 00:17:30|5826.83|5826.13|5826.58|5825.88|5826.83|5826.13|5826.58|5825.88|22
1736727460000|2025-01-13 00:17:40|5826.83|5826.13|5826.58|5825.88|5826.83|5826.13|5826.33|5825.63|22
1736727470000|2025-01-13 00:17:50|5826.7|5826|5826.83|5826.13|5826.83|5826.13|5826.7|5826|6
1736727480000|2025-01-13 00:18:00|5826.7|5826|5827.08|5826.38|5827.08|5826.38|5826.58|5825.88|11
1736727500000|2025-01-13 00:18:20|5827.33|5826.63|5827.58|5826.88|5827.58|5826.88|5827.2|5826.5|23
1736727510000|2025-01-13 00:18:30|5827.83|5827.13|5827.7|5827|5827.83|5827.13|5827.58|5826.88|18
1736727520000|2025-01-13 00:18:40|5827.58|5826.88|5827.33|5826.63|5827.58|5826.88|5827.33|5826.63|12
1736727530000|2025-01-13 00:18:50|5827.08|5826.38|5827.58|5826.88|5827.58|5826.88|5827.08|5826.38|16
1736727540000|2025-01-13 00:19:00|5827.7|5827|5826.7|5826|5827.7|5827|5826.08|5825.38|105
1736727550000|2025-01-13 00:19:10|5826.58|5825.88|5826.58|5825.88|5826.7|5826|5826.58|5825.88|9
1736727560000|2025-01-13 00:19:20|5826.83|5826.13|5826.83|5826.13|5826.83|5826.13|5826.58|5825.88|8
1736727570000|2025-01-13 00:19:30|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|5826.83|5826.13|23
1736727580000|2025-01-13 00:19:40|5827.2|5826.5|5827.08|5826.38|5827.2|5826.5|5827.08|5826.38|3
1736727590000|2025-01-13 00:19:50|5826.08|5825.38|5826.33|5825.63|5826.33|5825.63|5826.08|5825.38|52
1736727600000|2025-01-13 00:20:00|5826.2|5825.5|5826.33|5825.63|5826.45|5825.75|5826.08|5825.38|36
1736727610000|2025-01-13 00:20:10|5826.08|5825.38|5825.83|5825.13|5826.08|5825.38|5825.83|5825.13|16
1736727620000|2025-01-13 00:20:20|5826.08|5825.38|5825.83|5825.13|5826.08|5825.38|5825.83|5825.13|11
1736727630000|2025-01-13 00:20:30|5825.7|5825|5825.58|5824.88|5825.7|5825|5825.45|5824.75|19
1736727640000|2025-01-13 00:20:40|5825.83|5825.13|5826.08|5825.38|5826.08|5825.38|5825.83|5825.13|10
1736727650000|2025-01-13 00:20:50|5825.95|5825.25|5826.33|5825.63|5826.33|5825.63|5825.83|5825.13|13
1736727660000|2025-01-13 00:21:00|5826.2|5825.5|5825.83|5825.13|5826.2|5825.5|5825.83|5825.13|12
1736727670000|2025-01-13 00:21:10|5825.7|5825|5825.58|5824.88|5825.7|5825|5825.58|5824.88|5
1736727680000|2025-01-13 00:21:20|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|5825.33|5824.63|18
1736727690000|2025-01-13 00:21:30|||||||||2
1736727700000|2025-01-13 00:21:40|5825.58|5824.88|5825.33|5824.63|5825.58|5824.88|5825.33|5824.63|15
1736727710000|2025-01-13 00:21:50|||||||||2
1736727720000|2025-01-13 00:22:00|5825.45|5824.75|5825.83|5825.13|5825.83|5825.13|5825.45|5824.75|13
1736727730000|2025-01-13 00:22:10|5825.7|5825|5825.33|5824.63|5825.7|5825|5825.33|5824.63|11
1736727740000|2025-01-13 00:22:20|5825.58|5824.88|5825.45|5824.75|5825.7|5825|5825.33|5824.63|13
1736727750000|2025-01-13 00:22:30|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|5825.58|5824.88|0
1736727770000|2025-01-13 00:22:50|5825.45|5824.75|5825.58|5824.88|5825.58|5824.88|5825.33|5824.63|39
1736727780000|2025-01-13 00:23:00|||||||||1
1736727800000|2025-01-13 00:23:20|5825.83|5825.13|5825.33|5824.63|5825.83|5825.13|5825.08|5824.38|25
1736727810000|2025-01-13 00:23:30|5825.2|5824.5|5825.33|5824.63|5825.33|5824.63|5825.2|5824.5|7
1736727820000|2025-01-13 00:23:40|5825.58|5824.88|5825.45|5824.75|5825.83|5825.13|5825.45|5824.75|6
1736727830000|2025-01-13 00:23:50|5825.58|5824.88|5825.7|5825|5825.7|5825|5825.58|5824.88|20
1736727840000|2025-01-13 00:24:00|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5825.7|5825|1
1736727850000|2025-01-13 00:24:10|5825.7|5825|5825.33|5824.63|5825.7|5825|5825.33|5824.63|11
1736727860000|2025-01-13 00:24:20|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|24
1736727870000|2025-01-13 00:24:30|5825.95|5825.25|5826.33|5825.63|5826.33|5825.63|5825.83|5825.13|21
1736727880000|2025-01-13 00:24:40|5826.2|5825.5|5826.58|5825.88|5826.58|5825.88|5826.2|5825.5|33
1736727890000|2025-01-13 00:24:50|5826.33|5825.63|5826.45|5825.75|5826.58|5825.88|5826.33|5825.63|27
1736727900000|2025-01-13 00:25:00|5826.58|5825.88|5827.33|5826.63|5827.33|5826.63|5826.58|5825.88|62
1736727910000|2025-01-13 00:25:10|5827.2|5826.5|5827.33|5826.63|5827.33|5826.63|5826.83|5826.13|62
1736727920000|2025-01-13 00:25:20|5827.58|5826.88|5827.83|5827.13|5827.83|5827.13|5827.58|5826.88|43
1736727930000|2025-01-13 00:25:30|5827.7|5827|5827.7|5827|5827.7|5827|5827.58|5826.88|8
1736727940000|2025-01-13 00:25:40|5827.58|5826.88|5827.58|5826.88|5827.58|5826.88|5827.58|5826.88|5
1736727950000|2025-01-13 00:25:50|5827.33|5826.63|5827.58|5826.88|5827.58|5826.88|5827.33|5826.63|21
1736727960000|2025-01-13 00:26:00|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|5827.08|5826.38|13
1736727970000|2025-01-13 00:26:10|5826.83|5826.13|5827.08|5826.38|5827.08|5826.38|5826.83|5826.13|25
1736727980000|2025-01-13 00:26:20|||||||||1
1736727990000|2025-01-13 00:26:30|5827.33|5826.63|5827.33|5826.63|5827.33|5826.63|5827.33|5826.63|5
1736728000000|2025-01-13 00:26:40|5827.2|5826.5|5827.08|5826.38|5827.2|5826.5|5827.08|5826.38|1
1736728010000|2025-01-13 00:26:50|5826.95|5826.25|5826.08|5825.38|5826.95|5826.25|5826.08|5825.38|36
1736728020000|2025-01-13 00:27:00|5825.83|5825.13|5825.83|5825.13|5825.83|5825.13|5825.58|5824.88|25
1736728040000|2025-01-13 00:27:20|5825.7|5825|5825.08|5824.38|5825.7|5825|5825.08|5824.38|25
1736728050000|2025-01-13 00:27:30|5824.58|5823.88|5824.58|5823.88|5824.83|5824.13|5824.45|5823.75|50
1736728060000|2025-01-13 00:27:40|5824.83|5824.13|5824.45|5823.75|5825.08|5824.38|5824.45|5823.75|26
1736728070000|2025-01-13 00:27:50|5824.58|5823.88|5824.83|5824.13|5824.83|5824.13|5824.58|5823.88|7
1736728080000|2025-01-13 00:28:00|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|8
1736728090000|2025-01-13 00:28:10|5825.2|5824.5|5825.08|5824.38|5825.33|5824.63|5825.08|5824.38|20
1736728100000|2025-01-13 00:28:20|5824.95|5824.25|5824.83|5824.13|5824.95|5824.25|5824.83|5824.13|8
1736728110000|2025-01-13 00:28:30|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|5825.08|5824.38|7
1736728120000|2025-01-13 00:28:40|5824.83|5824.13|5825.08|5824.38|5825.08|5824.38|5824.83|5824.13|16
1736728130000|2025-01-13 00:28:50|5824.83|5824.13|5824.7|5824|5824.83|5824.13|5824.33|5823.63|44
1736728140000|2025-01-13 00:29:00|5824.58|5823.88|5824.33|5823.63|5824.83|5824.13|5824.33|5823.63|14
1736728150000|2025-01-13 00:29:10|5824.45|5823.75|5824.95|5824.25|5825.08|5824.38|5824.45|5823.75|35
1736728160000|2025-01-13 00:29:20|5824.83|5824.13|5824.08|5823.38|5824.83|5824.13|5824.08|5823.38|24
1736728170000|2025-01-13 00:29:30|5823.95|5823.25|5823.58|5822.88|5824.08|5823.38|5823.58|5822.88|60
1736728180000|2025-01-13 00:29:40|5823.45|5822.75|5823.33|5822.63|5823.58|5822.88|5823.2|5822.5|50
1736728190000|2025-01-13 00:29:50|5823.58|5822.88|5823.08|5822.38|5823.7|5823|5823.08|5822.38|77
1736728200000|2025-01-13 00:30:00|5822.95|5822.25|5822.45|5821.75|5822.95|5822.25|5821.83|5821.13|137
1736728210000|2025-01-13 00:30:10|5822.58|5821.88|5823.08|5822.38|5823.08|5822.38|5822.58|5821.88|20
1736728220000|2025-01-13 00:30:20|5822.95|5822.25|5823.08|5822.38|5823.08|5822.38|5822.95|5822.25|19
1736728230000|2025-01-13 00:30:30|||||||||19
1736728240000|2025-01-13 00:30:40|5823.2|5822.5|5823.33|5822.63|5823.33|5822.63|5823.2|5822.5|4
1736728250000|2025-01-13 00:30:50|5823.58|5822.88|5824.08|5823.38|5824.2|5823.5|5823.58|5822.88|23
1736728260000|2025-01-13 00:31:00|5823.95|5823.25|5824.08|5823.38|5824.08|5823.38|5823.58|5822.88|34
1736728270000|2025-01-13 00:31:10|5824.2|5823.5|5824.33|5823.63|5824.58|5823.88|5824.2|5823.5|25
1736728280000|2025-01-13 00:31:20|5824.08|5823.38|5824.08|5823.38|5824.2|5823.5|5823.83|5823.13|26
1736728290000|2025-01-13 00:31:30|5823.95|5823.25|5824.08|5823.38|5824.08|5823.38|5823.33|5822.63|23
1736728300000|2025-01-13 00:31:40|5824.2|5823.5|5823.83|5823.13|5824.2|5823.5|5823.83|5823.13|13
1736728310000|2025-01-13 00:31:50|||||||||2
1736728320000|2025-01-13 00:32:00|5823.58|5822.88|5823.83|5823.13|5823.83|5823.13|5823.58|5822.88|4
1736728330000|2025-01-13 00:32:10|5824.08|5823.38|5824.08|5823.38|5824.33|5823.63|5823.58|5822.88|34
1736728340000|2025-01-13 00:32:20|5824.2|5823.5|5824.08|5823.38|5824.33|5823.63|5823.7|5823|21
1736728350000|2025-01-13 00:32:30|5824.2|5823.5|5823.83|5823.13|5824.2|5823.5|5823.83|5823.13|6
1736728360000|2025-01-13 00:32:40|5823.95|5823.25|5823.95|5823.25|5824.08|5823.38|5823.83|5823.13|12
1736728370000|2025-01-13 00:32:50|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|5824.08|5823.38|1
1736728380000|2025-01-13 00:33:00|5824.2|5823.5|5823.83|5823.13|5824.33|5823.63|5823.83|5823.13|19
1736728390000|2025-01-13 00:33:10|5823.58|5822.88|5823.83|5823.13|5823.83|5823.13|5823.58|5822.88|8
1736728400000|2025-01-13 00:33:20|5823.7|5823|5823.83|5823.13|5823.83|5823.13|5823.58|5822.88|6
1736728410000|2025-01-13 00:33:30|||||||||2
1736728420000|2025-01-13 00:33:40|5823.7|5823|5823.7|5823|5823.83|5823.13|5823.7|5823|4
1736728430000|2025-01-13 00:33:50|5823.58|5822.88|5822.83|5822.13|5823.83|5823.13|5822.83|5822.13|156
1736728440000|2025-01-13 00:34:00|5822.95|5822.25|5823.58|5822.88|5823.58|5822.88|5822.95|5822.25|40
1736728450000|2025-01-13 00:34:10|5823.45|5822.75|5823.58|5822.88|5823.58|5822.88|5823.33|5822.63|11
1736728460000|2025-01-13 00:34:20|5823.83|5823.13|5823.7|5823|5823.83|5823.13|5823.58|5822.88|13
1736728470000|2025-01-13 00:34:30|5823.58|5822.88|5823.58|5822.88|5823.7|5823|5823.58|5822.88|4
1736728480000|2025-01-13 00:34:40|5823.33|5822.63|5823.33|5822.63|5823.58|5822.88|5823.33|5822.63|17
1736728490000|2025-01-13 00:34:50|5823.08|5822.38|5823.58|5822.88|5823.58|5822.88|5823.08|5822.38|20
1736728500000|2025-01-13 00:35:00|5823.33|5822.63|5823.95|5823.25|5824.08|5823.38|5823.33|5822.63|59
1736728510000|2025-01-13 00:35:10|5824.08|5823.38|5823.83|5823.13|5824.08|5823.38|5823.83|5823.13|2
1736728520000|2025-01-13 00:35:20|5824.08|5823.38|5823.83|5823.13|5824.08|5823.38|5823.83|5823.13|64
1736728530000|2025-01-13 00:35:30|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|5823.58|5822.88|4
1736728540000|2025-01-13 00:35:40|5823.7|5823|5824.08|5823.38|5824.08|5823.38|5823.58|5822.88|7
1736728550000|2025-01-13 00:35:50|5823.95|5823.25|5823.83|5823.13|5823.95|5823.25|5823.83|5823.13|6
1736728560000|2025-01-13 00:36:00|5823.58|5822.88|5823.58|5822.88|5823.7|5823|5823.58|5822.88|8
1736728570000|2025-01-13 00:36:10|5823.33|5822.63|5823.83|5823.13|5823.83|5823.13|5823.33|5822.63|11
1736728580000|2025-01-13 00:36:20|5824.08|5823.38|5824.2|5823.5|5824.33|5823.63|5824.08|5823.38|8
1736728590000|2025-01-13 00:36:30|5824.33|5823.63|5824.58|5823.88|5824.58|5823.88|5823.95|5823.25|59
1736728600000|2025-01-13 00:36:40|5824.7|5824|5824.33|5823.63|5824.83|5824.13|5824.08|5823.38|43
1736728610000|2025-01-13 00:36:50|5824.08|5823.38|5824.33|5823.63|5824.33|5823.63|5824.08|5823.38|19
1736728620000|2025-01-13 00:37:00|5824.08|5823.38|5824.08|5823.38|5824.58|5823.88|5824.08|5823.38|62
1736728630000|2025-01-13 00:37:10|5824.2|5823.5|5824.33|5823.63|5824.33|5823.63|5823.83|5823.13|18
1736728640000|2025-01-13 00:37:20|5824.2|5823.5|5822.83|5822.13|5824.2|5823.5|5822.83|5822.13|68
1736728650000|2025-01-13 00:37:30|5822.95|5822.25|5823.08|5822.38|5823.08|5822.38|5822.83|5822.13|21
1736728660000|2025-01-13 00:37:40|5822.83|5822.13|5822.95|5822.25|5823.08|5822.38|5822.83|5822.13|23
1736728670000|2025-01-13 00:37:50|5822.83|5822.13|5823.08|5822.38|5823.08|5822.38|5822.58|5821.88|44
1736728680000|2025-01-13 00:38:00|5822.95|5822.25|5822.83|5822.13|5823.08|5822.38|5822.83|5822.13|13
1736728690000|2025-01-13 00:38:10|5823.08|5822.38|5823.08|5822.38|5823.2|5822.5|5823.08|5822.38|34
1736728700000|2025-01-13 00:38:20|5823.2|5822.5|5823.08|5822.38|5823.2|5822.5|5823.08|5822.38|8
1736728720000|2025-01-13 00:38:40|||||||||3
1736728740000|2025-01-13 00:39:00|5822.83|5822.13|5822.7|5822|5823.08|5822.38|5822.7|5822|18
1736728750000|2025-01-13 00:39:10|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|5822.83|5822.13|4
1736728760000|2025-01-13 00:39:20|5822.95|5822.25|5822.95|5822.25|5823.08|5822.38|5822.83|5822.13|9
1736728770000|2025-01-13 00:39:30|5823.08|5822.38|5821.58|5820.88|5823.08|5822.38|5821.33|5820.63|73
1736728780000|2025-01-13 00:39:40|5821.7|5821|5821.83|5821.13|5822.08|5821.38|5821.58|5820.88|42
1736728790000|2025-01-13 00:39:50|5821.58|5820.88|5820.83|5820.13|5821.83|5821.13|5820.83|5820.13|118
1736728800000|2025-01-13 00:40:00|5820.7|5820|5819.58|5818.88|5820.83|5820.13|5819.33|5818.63|178
1736728810000|2025-01-13 00:40:10|5819.08|5818.38|5819.45|5818.75|5819.45|5818.75|5818.95|5818.25|71
1736728820000|2025-01-13 00:40:20|5819.58|5818.88|5819.08|5818.38|5819.7|5819|5818.83|5818.13|50
1736728830000|2025-01-13 00:40:30|5819.33|5818.63|5819.08|5818.38|5819.33|5818.63|5818.95|5818.25|38
1736728840000|2025-01-13 00:40:40|5818.95|5818.25|5819.08|5818.38|5819.08|5818.38|5818.7|5818|94
1736728850000|2025-01-13 00:40:50|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|5819.08|5818.38|11
1736728860000|2025-01-13 00:41:00|5819.83|5819.13|5819.83|5819.13|5820.08|5819.38|5819.83|5819.13|39
1736728870000|2025-01-13 00:41:10|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5820.08|5819.38|5
1736728880000|2025-01-13 00:41:20|5820.2|5819.5|5820.58|5819.88|5820.58|5819.88|5820.08|5819.38|21
1736728890000|2025-01-13 00:41:30|5820.45|5819.75|5820.95|5820.25|5821.08|5820.38|5820.45|5819.75|30
1736728900000|2025-01-13 00:41:40|5820.83|5820.13|5820.33|5819.63|5820.83|5820.13|5820.33|5819.63|31
1736728910000|2025-01-13 00:41:50|5820.2|5819.5|5820.33|5819.63|5820.33|5819.63|5820.08|5819.38|8
1736728920000|2025-01-13 00:42:00|5820.45|5819.75|5820.95|5820.25|5820.95|5820.25|5820.45|5819.75|8
1736728930000|2025-01-13 00:42:10|5820.83|5820.13|5820.2|5819.5|5821.08|5820.38|5820.08|5819.38|53
1736728940000|2025-01-13 00:42:20|5820.33|5819.63|5820.7|5820|5820.7|5820|5820.08|5819.38|15
1736728950000|2025-01-13 00:42:30|5820.58|5819.88|5820.95|5820.25|5820.95|5820.25|5820.58|5819.88|4
1736728960000|2025-01-13 00:42:40|5821.08|5820.38|5820.95|5820.25|5821.08|5820.38|5820.83|5820.13|12
1736728970000|2025-01-13 00:42:50|5821.08|5820.38|5821.33|5820.63|5821.33|5820.63|5821.08|5820.38|5
1736728980000|2025-01-13 00:43:00|5821.08|5820.38|5820.7|5820|5822.33|5821.63|5820.58|5819.88|228
1736728990000|2025-01-13 00:43:10|5820.58|5819.88|5821.08|5820.38|5821.33|5820.63|5820.45|5819.75|48
1736729000000|2025-01-13 00:43:20|5821.2|5820.5|5820.83|5820.13|5821.33|5820.63|5820.33|5819.63|74
1736729010000|2025-01-13 00:43:30|5821.08|5820.38|5821.08|5820.38|5821.08|5820.38|5820.95|5820.25|12
1736729020000|2025-01-13 00:43:40|5821.33|5820.63|5821.08|5820.38|5821.33|5820.63|5821.08|5820.38|9
1736729030000|2025-01-13 00:43:50|5821.2|5820.5|5821.33|5820.63|5821.33|5820.63|5821.2|5820.5|2
1736729040000|2025-01-13 00:44:00|||||||||1
1736729050000|2025-01-13 00:44:10|5821.2|5820.5|5821.33|5820.63|5821.33|5820.63|5821.08|5820.38|9
1736729070000|2025-01-13 00:44:30|5821.2|5820.5|5821.08|5820.38|5821.2|5820.5|5821.08|5820.38|2
1736729090000|2025-01-13 00:44:50|5821.2|5820.5|5821.95|5821.25|5821.95|5821.25|5821.2|5820.5|19
1736729100000|2025-01-13 00:45:00|5821.83|5821.13|5822.2|5821.5|5822.58|5821.88|5821.58|5820.88|62
1736729110000|2025-01-13 00:45:10|5822.08|5821.38|5821.83|5821.13|5822.08|5821.38|5821.83|5821.13|9
1736729120000|2025-01-13 00:45:20|5821.95|5821.25|5821.83|5821.13|5822.33|5821.63|5821.83|5821.13|13
1736729130000|2025-01-13 00:45:30|5822.08|5821.38|5822.2|5821.5|5822.2|5821.5|5821.83|5821.13|9
1736729140000|2025-01-13 00:45:40|5822.33|5821.63|5822.08|5821.38|5822.33|5821.63|5822.08|5821.38|4
1736729150000|2025-01-13 00:45:50|5821.95|5821.25|5821.83|5821.13|5821.95|5821.25|5821.83|5821.13|3
1736729160000|2025-01-13 00:46:00|5821.58|5820.88|5821.33|5820.63|5821.58|5820.88|5821.33|5820.63|23
1736729170000|2025-01-13 00:46:10|5821.58|5820.88|5821.08|5820.38|5821.58|5820.88|5821.08|5820.38|28
1736729180000|2025-01-13 00:46:20|5821.33|5820.63|5819.58|5818.88|5821.33|5820.63|5819.58|5818.88|55
1736729190000|2025-01-13 00:46:30|5819.45|5818.75|5819.33|5818.63|5819.58|5818.88|5819.2|5818.5|63
1736729200000|2025-01-13 00:46:40|5819.2|5818.5|5819.2|5818.5|5819.33|5818.63|5819.08|5818.38|21
1736729210000|2025-01-13 00:46:50|5819.08|5818.38|5818.95|5818.25|5819.2|5818.5|5818.83|5818.13|16
1736729220000|2025-01-13 00:47:00|5819.08|5818.38|5818.45|5817.75|5819.08|5818.38|5818.33|5817.63|111
1736729230000|2025-01-13 00:47:10|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|5818.08|5817.38|35
1736729240000|2025-01-13 00:47:20|5818.2|5817.5|5818.08|5817.38|5818.33|5817.63|5817.95|5817.25|25
1736729250000|2025-01-13 00:47:30|5817.95|5817.25|5818.08|5817.38|5818.08|5817.38|5817.83|5817.13|18
1736729260000|2025-01-13 00:47:40|5817.95|5817.25|5817.33|5816.63|5817.95|5817.25|5817.08|5816.38|68
1736729270000|2025-01-13 00:47:50|5817.2|5816.5|5818.08|5817.38|5818.08|5817.38|5817.2|5816.5|29
1736729280000|2025-01-13 00:48:00|5817.95|5817.25|5817.33|5816.63|5817.95|5817.25|5817.33|5816.63|18
1736729290000|2025-01-13 00:48:10|5817.2|5816.5|5817.08|5816.38|5817.2|5816.5|5816.83|5816.13|28
1736729300000|2025-01-13 00:48:20|5817.33|5816.63|5817.2|5816.5|5817.33|5816.63|5817.08|5816.38|20
1736729310000|2025-01-13 00:48:30|5817.33|5816.63|5817.08|5816.38|5817.33|5816.63|5817.08|5816.38|0
1736729320000|2025-01-13 00:48:40|5816.83|5816.13|5816.33|5815.63|5816.95|5816.25|5816.2|5815.5|91
1736729330000|2025-01-13 00:48:50|5815.83|5815.13|5817.2|5816.5|5817.2|5816.5|5815.83|5815.13|215
1736729340000|2025-01-13 00:49:00|5817.33|5816.63|5817.58|5816.88|5817.58|5816.88|5817.33|5816.63|39
1736729350000|2025-01-13 00:49:10|5817.45|5816.75|5817.58|5816.88|5817.83|5817.13|5817.45|5816.75|15
1736729360000|2025-01-13 00:49:20|5817.83|5817.13|5817.83|5817.13|5817.95|5817.25|5817.7|5817|16
1736729370000|2025-01-13 00:49:30|5817.58|5816.88|5817.33|5816.63|5817.83|5817.13|5817.08|5816.38|26
1736729380000|2025-01-13 00:49:40|5817.7|5817|5817.83|5817.13|5817.95|5817.25|5817.58|5816.88|10
1736729390000|2025-01-13 00:49:50|5817.7|5817|5817.83|5817.13|5817.83|5817.13|5817.08|5816.38|39
1736729400000|2025-01-13 00:50:00|5817.7|5817|5818.83|5818.13|5819.08|5818.38|5817.7|5817|43
1736729410000|2025-01-13 00:50:10|5818.58|5817.88|5818.83|5818.13|5819.33|5818.63|5818.45|5817.75|28
1736729420000|2025-01-13 00:50:20|5818.95|5818.25|5819.08|5818.38|5819.08|5818.38|5818.95|5818.25|8
1736729430000|2025-01-13 00:50:30|5819.2|5818.5|5819.2|5818.5|5819.33|5818.63|5819.08|5818.38|8
1736729440000|2025-01-13 00:50:40|5819.33|5818.63|5819.08|5818.38|5819.33|5818.63|5819.08|5818.38|18
1736729450000|2025-01-13 00:50:50|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|19
1736729460000|2025-01-13 00:51:00|5818.7|5818|5819.2|5818.5|5819.2|5818.5|5818.7|5818|10
1736729470000|2025-01-13 00:51:10|5819.33|5818.63|5819.83|5819.13|5819.83|5819.13|5819.33|5818.63|33
1736729480000|2025-01-13 00:51:20|5819.95|5819.25|5819.58|5818.88|5820.08|5819.38|5819.58|5818.88|18
1736729490000|2025-01-13 00:51:30|5819.45|5818.75|5819.58|5818.88|5819.58|5818.88|5819.45|5818.75|1
1736729510000|2025-01-13 00:51:50|5819.33|5818.63|5819.58|5818.88|5819.58|5818.88|5819.33|5818.63|14
1736729520000|2025-01-13 00:52:00|5819.45|5818.75|5819.08|5818.38|5819.45|5818.75|5819.08|5818.38|17
1736729530000|2025-01-13 00:52:10|5818.83|5818.13|5817.7|5817|5818.83|5818.13|5817.7|5817|35
1736729540000|2025-01-13 00:52:20|5817.58|5816.88|5818.08|5817.38|5818.58|5817.88|5817.58|5816.88|28
1736729550000|2025-01-13 00:52:30|5817.95|5817.25|5818.33|5817.63|5818.33|5817.63|5817.83|5817.13|9
1736729560000|2025-01-13 00:52:40|5818.45|5817.75|5818.83|5818.13|5818.83|5818.13|5818.33|5817.63|3
1736729570000|2025-01-13 00:52:50|5819.08|5818.38|5819.33|5818.63|5819.45|5818.75|5819.08|5818.38|24
1736729580000|2025-01-13 00:53:00|5819.08|5818.38|5819.33|5818.63|5819.33|5818.63|5819.08|5818.38|22
1736729590000|2025-01-13 00:53:10|5819.2|5818.5|5818.83|5818.13|5819.2|5818.5|5818.83|5818.13|4
1736729600000|2025-01-13 00:53:20|5818.95|5818.25|5818.83|5818.13|5818.95|5818.25|5818.83|5818.13|7
1736729620000|2025-01-13 00:53:40|5819.08|5818.38|5819.45|5818.75|5819.58|5818.88|5819.08|5818.38|11
1736729630000|2025-01-13 00:53:50|5819.33|5818.63|5819.58|5818.88|5819.58|5818.88|5819.33|5818.63|1
1736729640000|2025-01-13 00:54:00|5819.7|5819|5819.58|5818.88|5819.83|5819.13|5819.58|5818.88|11
1736729650000|2025-01-13 00:54:10|5819.7|5819|5818.83|5818.13|5819.7|5819|5818.58|5817.88|40
1736729660000|2025-01-13 00:54:20|5818.95|5818.25|5818.83|5818.13|5818.95|5818.25|5818.58|5817.88|18
1736729670000|2025-01-13 00:54:30|5819.08|5818.38|5819.45|5818.75|5819.58|5818.88|5818.95|5818.25|14
1736729680000|2025-01-13 00:54:40|5819.58|5818.88|5819.2|5818.5|5819.58|5818.88|5819.2|5818.5|10
1736729690000|2025-01-13 00:54:50|5819.33|5818.63|5819.58|5818.88|5819.83|5819.13|5819.33|5818.63|15
1736729700000|2025-01-13 00:55:00|5819.7|5819|5819.58|5818.88|5819.83|5819.13|5819.58|5818.88|8
1736729710000|2025-01-13 00:55:10|5819.83|5819.13|5819.7|5819|5819.83|5819.13|5819.7|5819|6
1736729720000|2025-01-13 00:55:20|5819.58|5818.88|5819.58|5818.88|5819.7|5819|5819.08|5818.38|24
1736729730000|2025-01-13 00:55:30|5819.7|5819|5819.7|5819|5819.83|5819.13|5819.58|5818.88|8
1736729740000|2025-01-13 00:55:40|5819.58|5818.88|5819.83|5819.13|5819.83|5819.13|5819.58|5818.88|7
1736729750000|2025-01-13 00:55:50|5819.7|5819|5819.83|5819.13|5819.83|5819.13|5819.7|5819|9
1736729760000|2025-01-13 00:56:00|5819.7|5819|5821.08|5820.38|5821.08|5820.38|5819.7|5819|138
1736729770000|2025-01-13 00:56:10|5821.2|5820.5|5821.2|5820.5|5821.33|5820.63|5821.08|5820.38|19
1736729780000|2025-01-13 00:56:20|5821.33|5820.63|5821.83|5821.13|5821.95|5821.25|5821.2|5820.5|92
1736729790000|2025-01-13 00:56:30|5821.33|5820.63|5821.08|5820.38|5821.7|5821|5821.08|5820.38|85
1736729800000|2025-01-13 00:56:40|5820.95|5820.25|5820.83|5820.13|5821.08|5820.38|5820.83|5820.13|11
1736729810000|2025-01-13 00:56:50|5820.95|5820.25|5821.08|5820.38|5821.08|5820.38|5820.83|5820.13|7
1736729820000|2025-01-13 00:57:00|5820.95|5820.25|5818.58|5817.88|5820.95|5820.25|5818.33|5817.63|174
1736729830000|2025-01-13 00:57:10|5818.7|5818|5819.2|5818.5|5819.58|5818.88|5818.33|5817.63|111
1736729840000|2025-01-13 00:57:20|5819.08|5818.38|5818.83|5818.13|5819.45|5818.75|5818.7|5818|92
1736729850000|2025-01-13 00:57:30|5818.95|5818.25|5819.7|5819|5819.83|5819.13|5818.95|5818.25|21
1736729860000|2025-01-13 00:57:40|5819.58|5818.88|5819.83|5819.13|5819.83|5819.13|5819.58|5818.88|17
1736729870000|2025-01-13 00:57:50|||||||||4
1736729880000|2025-01-13 00:58:00|5819.95|5819.25|5819.7|5819|5820.08|5819.38|5819.7|5819|17
1736729890000|2025-01-13 00:58:10|5819.83|5819.13|5819.08|5818.38|5819.83|5819.13|5819.08|5818.38|57
1736729900000|2025-01-13 00:58:20|5819.2|5818.5|5819.08|5818.38|5819.2|5818.5|5819.08|5818.38|5
1736729910000|2025-01-13 00:58:30|||||||||1
1736729920000|2025-01-13 00:58:40|5819.2|5818.5|5819.33|5818.63|5819.33|5818.63|5819.08|5818.38|15
1736729930000|2025-01-13 00:58:50|5819.2|5818.5|5819.33|5818.63|5819.33|5818.63|5819.08|5818.38|34
1736729940000|2025-01-13 00:59:00|5819.2|5818.5|5819.33|5818.63|5819.33|5818.63|5819.08|5818.38|7
1736729950000|2025-01-13 00:59:10|5819.08|5818.38|5818.83|5818.13|5819.08|5818.38|5818.83|5818.13|29
1736729960000|2025-01-13 00:59:20|5818.7|5818|5819.08|5818.38|5819.08|5818.38|5818.7|5818|15
1736729970000|2025-01-13 00:59:30|5818.95|5818.25|5818.58|5817.88|5819.08|5818.38|5818.58|5817.88|20
1736729980000|2025-01-13 00:59:40|5818.7|5818|5818.58|5817.88|5818.83|5818.13|5818.58|5817.88|6
1736729990000|2025-01-13 00:59:50|5818.95|5818.25|5818.83|5818.13|5818.95|5818.25|5818.83|5818.13|18
1736730000000|2025-01-13 01:00:00|5819.08|5818.38|5818.83|5818.13|5819.08|5818.38|5818.83|5818.13|14
1736730010000|2025-01-13 01:00:10|5818.7|5818|5819.08|5818.38|5819.08|5818.38|5818.7|5818|17
1736730020000|2025-01-13 01:00:20|5819.2|5818.5|5819.08|5818.38|5819.33|5818.63|5819.08|5818.38|8
1736730030000|2025-01-13 01:00:30|5819.2|5818.5|5819.33|5818.63|5819.33|5818.63|5819.08|5818.38|16
1736730040000|2025-01-13 01:00:40|5819.08|5818.38|5819.33|5818.63|5819.33|5818.63|5819.08|5818.38|18
1736730050000|2025-01-13 01:00:50|5818.95|5818.25|5819.33|5818.63|5819.33|5818.63|5818.95|5818.25|27
1736730060000|2025-01-13 01:01:00|5819.08|5818.38|5819.33|5818.63|5819.33|5818.63|5819.08|5818.38|31
1736730070000|2025-01-13 01:01:10|5819.08|5818.38|5818.95|5818.25|5819.08|5818.38|5818.95|5818.25|27
1736730080000|2025-01-13 01:01:20|5819.08|5818.38|5819.08|5818.38|5819.2|5818.5|5818.83|5818.13|72
1736730090000|2025-01-13 01:01:30|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|5819.08|5818.38|30
1736730100000|2025-01-13 01:01:40|5819.2|5818.5|5819.33|5818.63|5819.33|5818.63|5819.2|5818.5|1
1736730110000|2025-01-13 01:01:50|||||||||24
1736730120000|2025-01-13 01:02:00|5819.08|5818.38|5819.08|5818.38|5819.33|5818.63|5819.08|5818.38|11
1736730130000|2025-01-13 01:02:10|5818.95|5818.25|5819.2|5818.5|5819.2|5818.5|5818.83|5818.13|14
1736730140000|2025-01-13 01:02:20|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|5819.33|5818.63|5
1736730150000|2025-01-13 01:02:30|5819.2|5818.5|5818.7|5818|5819.2|5818.5|5818.7|5818|24
1736730160000|2025-01-13 01:02:40|5818.58|5817.88|5818.7|5818|5818.83|5818.13|5818.58|5817.88|8
1736730170000|2025-01-13 01:02:50|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|5
1736730180000|2025-01-13 01:03:00|5818.7|5818|5818.58|5817.88|5818.7|5818|5818.58|5817.88|5
1736730190000|2025-01-13 01:03:10|5818.08|5817.38|5818.58|5817.88|5818.58|5817.88|5817.95|5817.25|85
1736730200000|2025-01-13 01:03:20|5818.45|5817.75|5818.33|5817.63|5818.83|5818.13|5818.33|5817.63|25
1736730210000|2025-01-13 01:03:30|5818.45|5817.75|5818.45|5817.75|5818.58|5817.88|5818.33|5817.63|2
1736730220000|2025-01-13 01:03:40|5818.33|5817.63|5817.33|5816.63|5818.33|5817.63|5817.2|5816.5|59
1736730230000|2025-01-13 01:03:50|5817.2|5816.5|5817.58|5816.88|5818.08|5817.38|5817.2|5816.5|36
1736730240000|2025-01-13 01:04:00|5817.7|5817|5817.83|5817.13|5817.83|5817.13|5817.2|5816.5|40
1736730250000|2025-01-13 01:04:10|5818.08|5817.38|5818.08|5817.38|5818.08|5817.38|5817.83|5817.13|26
1736730260000|2025-01-13 01:04:20|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|5818.33|5817.63|4
1736730280000|2025-01-13 01:04:40|5818.58|5817.88|5818.58|5817.88|5818.58|5817.88|5818.33|5817.63|30
1736730290000|2025-01-13 01:04:50|5818.33|5817.63|5818.58|5817.88|5818.58|5817.88|5818.33|5817.63|21
1736730300000|2025-01-13 01:05:00|5818.45|5817.75|5818.08|5817.38|5818.58|5817.88|5817.83|5817.13|16
1736730310000|2025-01-13 01:05:10|5817.95|5817.25|5817.58|5816.88|5818.08|5817.38|5817.58|5816.88|24
1736730320000|2025-01-13 01:05:20|5817.45|5816.75|5817.33|5816.63|5817.58|5816.88|5817.33|5816.63|26
1736730330000|2025-01-13 01:05:30|5816.58|5815.88|5816.08|5815.38|5816.58|5815.88|5815.95|5815.25|190
1736730340000|2025-01-13 01:05:40|5816.2|5815.5|5816.08|5815.38|5816.2|5815.5|5815.83|5815.13|30
1736730350000|2025-01-13 01:05:50|5815.95|5815.25|5816.2|5815.5|5816.2|5815.5|5815.83|5815.13|35
1736730360000|2025-01-13 01:06:00|5816.33|5815.63|5815.83|5815.13|5816.33|5815.63|5815.45|5814.75|116
1736730370000|2025-01-13 01:06:10|5815.95|5815.25|5815.58|5814.88|5816.08|5815.38|5815.33|5814.63|35
1736730380000|2025-01-13 01:06:20|5815.45|5814.75|5815.7|5815|5815.83|5815.13|5815.45|5814.75|11
1736730390000|2025-01-13 01:06:30|5815.58|5814.88|5815.33|5814.63|5815.7|5815|5815.33|5814.63|21
1736730400000|2025-01-13 01:06:40|5815.45|5814.75|5815.58|5814.88|5815.58|5814.88|5815.33|5814.63|35
1736730410000|2025-01-13 01:06:50|5815.45|5814.75|5815.2|5814.5|5815.45|5814.75|5815.08|5814.38|31
1736730420000|2025-01-13 01:07:00|5815.08|5814.38|5815.33|5814.63|5815.45|5814.75|5815.08|5814.38|34
1736730430000|2025-01-13 01:07:10|5815.2|5814.5|5814.83|5814.13|5815.2|5814.5|5814.58|5813.88|58
1736730440000|2025-01-13 01:07:20|5814.58|5813.88|5814.83|5814.13|5815.08|5814.38|5814.58|5813.88|26
1736730450000|2025-01-13 01:07:30|5814.95|5814.25|5815.83|5815.13|5816.08|5815.38|5814.95|5814.25|33
1736730460000|2025-01-13 01:07:40|5815.7|5815|5815.08|5814.38|5815.83|5815.13|5814.83|5814.13|27
1736730470000|2025-01-13 01:07:50|5815.2|5814.5|5815.33|5814.63|5815.58|5814.88|5815.08|5814.38|14
1736730480000|2025-01-13 01:08:00|5815.2|5814.5|5815.58|5814.88|5815.58|5814.88|5814.58|5813.88|116
1736730490000|2025-01-13 01:08:10|5815.7|5815|5815.33|5814.63|5815.7|5815|5814.33|5813.63|198
1736730500000|2025-01-13 01:08:20|5815.45|5814.75|5816.08|5815.38|5816.2|5815.5|5815.33|5814.63|121
1736730510000|2025-01-13 01:08:30|5815.95|5815.25|5815.83|5815.13|5816.08|5815.38|5815.7|5815|9
1736730520000|2025-01-13 01:08:40|5815.7|5815|5815.7|5815|5816.08|5815.38|5815.7|5815|15
1736730530000|2025-01-13 01:08:50|5815.83|5815.13|5815.83|5815.13|5816.08|5815.38|5815.83|5815.13|18
1736730540000|2025-01-13 01:09:00|5815.58|5814.88|5815.08|5814.38|5815.83|5815.13|5814.95|5814.25|46
1736730550000|2025-01-13 01:09:10|5815.2|5814.5|5815.2|5814.5|5815.33|5814.63|5815.08|5814.38|67
1736730560000|2025-01-13 01:09:20|5815.08|5814.38|5814.83|5814.13|5815.08|5814.38|5814.83|5814.13|22
1736730570000|2025-01-13 01:09:30|5814.58|5813.88|5814.33|5813.63|5814.58|5813.88|5814.08|5813.38|44
1736730580000|2025-01-13 01:09:40|5814.58|5813.88|5814.45|5813.75|5814.7|5814|5814.33|5813.63|85
1736730590000|2025-01-13 01:09:50|5814.58|5813.88|5814.83|5814.13|5814.83|5814.13|5814.45|5813.75|20
1736730600000|2025-01-13 01:10:00|5814.7|5814|5814.58|5813.88|5814.7|5814|5814.2|5813.5|23
1736730610000|2025-01-13 01:10:10|5814.45|5813.75|5814.7|5814|5814.83|5814.13|5814.45|5813.75|16
1736730620000|2025-01-13 01:10:20|5814.83|5814.13|5815.33|5814.63|5815.33|5814.63|5814.58|5813.88|21
1736730630000|2025-01-13 01:10:30|5815.08|5814.38|5815.08|5814.38|5815.08|5814.38|5815.08|5814.38|57
1736730640000|2025-01-13 01:10:40|5814.95|5814.25|5814.83|5814.13|5815.08|5814.38|5814.83|5814.13|18
1736730650000|2025-01-13 01:10:50|5815.08|5814.38|5815.2|5814.5|5815.2|5814.5|5814.95|5814.25|20
1736730660000|2025-01-13 01:11:00|5815.08|5814.38|5816.08|5815.38|5816.08|5815.38|5815.08|5814.38|198
1736730670000|2025-01-13 01:11:10|5816.2|5815.5|5816.08|5815.38|5816.33|5815.63|5815.83|5815.13|68
1736730680000|2025-01-13 01:11:20|5815.95|5815.25|5815.83|5815.13|5816.08|5815.38|5815.83|5815.13|7
1736730690000|2025-01-13 01:11:30|5815.7|5815|5815.58|5814.88|5815.83|5815.13|5815.58|5814.88|14
1736730700000|2025-01-13 01:11:40|||||||||1
1736730710000|2025-01-13 01:11:50|5815.33|5814.63|5815.33|5814.63|5815.33|5814.63|5815.33|5814.63|16
1736730720000|2025-01-13 01:12:00|5815.08|5814.38|5815.08|5814.38|5815.33|5814.63|5815.08|5814.38|29
1736730730000|2025-01-13 01:12:10|5815.2|5814.5|5815.33|5814.63|5815.33|5814.63|5815.2|5814.5|5
1736730740000|2025-01-13 01:12:20|5815.58|5814.88|5815.08|5814.38|5815.58|5814.88|5815.08|5814.38|15
1736730750000|2025-01-13 01:12:30|5815.2|5814.5|5815.2|5814.5|5815.2|5814.5|5815.08|5814.38|11
1736730760000|2025-01-13 01:12:40|5815.08|5814.38|5815.33|5814.63|5815.33|5814.63|5815.08|5814.38|3
1736730770000|2025-01-13 01:12:50|||||||||5
1736730780000|2025-01-13 01:13:00|5815.45|5814.75|5815.08|5814.38|5815.58|5814.88|5815.08|5814.38|8
1736730790000|2025-01-13 01:13:10|5815.2|5814.5|5815.33|5814.63|5815.33|5814.63|5815.2|5814.5|3
1736730800000|2025-01-13 01:13:20|5815.08|5814.38|5814.58|5813.88|5815.08|5814.38|5814.58|5813.88|22
1736730810000|2025-01-13 01:13:30|5814.08|5813.38|5813.08|5812.38|5814.08|5813.38|5812.83|5812.13|224
1736730820000|2025-01-13 01:13:40|5813.2|5812.5|5812.45|5811.75|5813.58|5812.88|5812.08|5811.38|166
1736730830000|2025-01-13 01:13:50|5812.33|5811.63|5812.58|5811.88|5812.58|5811.88|5812.08|5811.38|32
1736730840000|2025-01-13 01:14:00|5812.45|5811.75|5813.08|5812.38|5813.08|5812.38|5812.45|5811.75|41
1736730850000|2025-01-13 01:14:10|5812.95|5812.25|5812.95|5812.25|5813.08|5812.38|5812.58|5811.88|22
1736730860000|2025-01-13 01:14:20|5812.83|5812.13|5813.08|5812.38|5813.08|5812.38|5812.83|5812.13|5
1736730870000|2025-01-13 01:14:30|5812.95|5812.25|5812.83|5812.13|5812.95|5812.25|5812.83|5812.13|7
1736730880000|2025-01-13 01:14:40|5812.95|5812.25|5813.08|5812.38|5813.08|5812.38|5812.83|5812.13|8
1736730890000|2025-01-13 01:14:50|5812.95|5812.25|5812.7|5812|5813.08|5812.38|5812.33|5811.63|60
1736730900000|2025-01-13 01:15:00|5812.83|5812.13|5812.58|5811.88|5812.83|5812.13|5812.58|5811.88|21
1736730910000|2025-01-13 01:15:10|5812.7|5812|5812.95|5812.25|5813.08|5812.38|5812.58|5811.88|22
1736730920000|2025-01-13 01:15:20|5813.08|5812.38|5813.95|5813.25|5814.08|5813.38|5813.08|5812.38|112
1736730930000|2025-01-13 01:15:30|5813.83|5813.13|5813.95|5813.25|5814.08|5813.38|5813.83|5813.13|18
1736730940000|2025-01-13 01:15:40|5813.83|5813.13|5814.08|5813.38|5814.08|5813.38|5813.83|5813.13|6
1736730950000|2025-01-13 01:15:50|5814.33|5813.63|5813.58|5812.88|5814.33|5813.63|5813.58|5812.88|30
1736730960000|2025-01-13 01:16:00|5813.83|5813.13|5813.58|5812.88|5813.83|5813.13|5813.33|5812.63|17
1736730970000|2025-01-13 01:16:10|5813.83|5813.13|5814.7|5814|5814.7|5814|5813.83|5813.13|34
1736730980000|2025-01-13 01:16:20|5814.58|5813.88|5814.2|5813.5|5814.58|5813.88|5814.08|5813.38|9
1736730990000|2025-01-13 01:16:30|5814.08|5813.38|5814.33|5813.63|5814.33|5813.63|5814.08|5813.38|6
1736731000000|2025-01-13 01:16:40|5814.2|5813.5|5814.33|5813.63|5814.33|5813.63|5814.08|5813.38|7
1736731010000|2025-01-13 01:16:50|5814.2|5813.5|5814.33|5813.63|5814.33|5813.63|5814.08|5813.38|7
1736731020000|2025-01-13 01:17:00|5814.2|5813.5|5814.33|5813.63|5814.33|5813.63|5814.08|5813.38|26
1736731030000|2025-01-13 01:17:10|5814.2|5813.5|5814.58|5813.88|5814.58|5813.88|5814.08|5813.38|10
1736731040000|2025-01-13 01:17:20|5814.45|5813.75|5814.7|5814|5815.08|5814.38|5814.45|5813.75|14
1736731050000|2025-01-13 01:17:30|5814.58|5813.88|5814.45|5813.75|5814.58|5813.88|5814.33|5813.63|11
1736731060000|2025-01-13 01:17:40|5814.33|5813.63|5815.08|5814.38|5815.08|5814.38|5814.33|5813.63|26
1736731070000|2025-01-13 01:17:50|5814.95|5814.25|5815.08|5814.38|5815.08|5814.38|5814.83|5814.13|18
1736731080000|2025-01-13 01:18:00|5815.2|5814.5|5816.33|5815.63|5816.33|5815.63|5815.2|5814.5|131
1736731090000|2025-01-13 01:18:10|5816.08|5815.38|5815.83|5815.13|5816.33|5815.63|5815.83|5815.13|35
1736731100000|2025-01-13 01:18:20|5815.58|5814.88|5815.08|5814.38|5815.58|5814.88|5815.08|5814.38|40
1736731110000|2025-01-13 01:18:30|||||||||2
1736731120000|2025-01-13 01:18:40|5814.95|5814.25|5815.08|5814.38|5815.08|5814.38|5814.83|5814.13|34
1736731130000|2025-01-13 01:18:50|5815.33|5814.63|5815.33|5814.63|5815.7|5815|5815.08|5814.38|30
1736731140000|2025-01-13 01:19:00|5815.2|5814.5|5814.83|5814.13|5815.2|5814.5|5814.83|5814.13|24
1736731150000|2025-01-13 01:19:10|5814.33|5813.63|5814.33|5813.63|5814.33|5813.63|5814.08|5813.38|56
1736731160000|2025-01-13 01:19:20|5814.2|5813.5|5814.58|5813.88|5814.58|5813.88|5814.08|5813.38|11
1736731180000|2025-01-13 01:19:40|5814.45|5813.75|5814.33|5813.63|5814.45|5813.75|5814.33|5813.63|7
1736731190000|2025-01-13 01:19:50|5814.08|5813.38|5814.33|5813.63|5814.33|5813.63|5814.08|5813.38|8
1736731200000|2025-01-13 01:20:00|5814.58|5813.88|5815.08|5814.38|5815.08|5814.38|5814.58|5813.88|17
1736731210000|2025-01-13 01:20:10|5815.2|5814.5|5815.08|5814.38|5815.2|5814.5|5815.08|5814.38|15
1736731220000|2025-01-13 01:20:20|5814.95|5814.25|5815.08|5814.38|5815.08|5814.38|5814.83|5814.13|17
1736731230000|2025-01-13 01:20:30|5815.2|5814.5|5815.58|5814.88|5815.58|5814.88|5815.2|5814.5|14
1736731240000|2025-01-13 01:20:40|5815.7|5815|5815.7|5815|5815.7|5815|5815.45|5814.75|14
1736731250000|2025-01-13 01:20:50|5815.83|5815.13|5814.7|5814|5815.83|5815.13|5814.7|5814|61
1736731260000|2025-01-13 01:21:00|5814.33|5813.63|5814.58|5813.88|5814.58|5813.88|5814.08|5813.38|25
1736731270000|2025-01-13 01:21:10|5814.7|5814|5814.58|5813.88|5814.83|5814.13|5814.33|5813.63|9
1736731280000|2025-01-13 01:21:20|5814.7|5814|5814.58|5813.88|5814.7|5814|5814.58|5813.88|5
1736731290000|2025-01-13 01:21:30|5814.33|5813.63|5814.33|5813.63|5814.33|5813.63|5814.08|5813.38|16
1736731300000|2025-01-13 01:21:40|5814.2|5813.5|5814.08|5813.38|5814.2|5813.5|5814.08|5813.38|3
1736731310000|2025-01-13 01:21:50|5814.2|5813.5|5814.33|5813.63|5814.33|5813.63|5814.2|5813.5|9
1736731320000|2025-01-13 01:22:00|5814.2|5813.5|5814.33|5813.63|5814.45|5813.75|5814.2|5813.5|5
1736731330000|2025-01-13 01:22:10|5814.08|5813.38|5813.83|5813.13|5814.08|5813.38|5813.83|5813.13|32
1736731340000|2025-01-13 01:22:20|5813.95|5813.25|5813.95|5813.25|5814.08|5813.38|5813.58|5812.88|23
1736731350000|2025-01-13 01:22:30|5814.08|5813.38|5814.08|5813.38|5814.08|5813.38|5813.83|5813.13|24
1736731360000|2025-01-13 01:22:40|5814.2|5813.5|5814.08|5813.38|5814.33|5813.63|5814.08|5813.38|6
1736731370000|2025-01-13 01:22:50|5814.2|5813.5|5814.7|5814|5814.83|5814.13|5814.2|5813.5|21
1736731380000|2025-01-13 01:23:00|5814.58|5813.88|5814.83|5814.13|5814.83|5814.13|5814.58|5813.88|5
1736731390000|2025-01-13 01:23:10|||||||||5
1736731400000|2025-01-13 01:23:20|5814.95|5814.25|5815.33|5814.63|5815.33|5814.63|5814.83|5814.13|17
1736731410000|2025-01-13 01:23:30|5815.2|5814.5|5815.2|5814.5|5815.33|5814.63|5815.08|5814.38|5
1736731420000|2025-01-13 01:23:40|5815.08|5814.38|5815.08|5814.38|5815.2|5814.5|5815.08|5814.38|2
1736731430000|2025-01-13 01:23:50|5814.95|5814.25|5814.83|5814.13|5814.95|5814.25|5814.83|5814.13|5
1736731440000|2025-01-13 01:24:00|5814.95|5814.25|5814.7|5814|5815.08|5814.38|5814.58|5813.88|22
1736731450000|2025-01-13 01:24:10|5814.58|5813.88|5815.08|5814.38|5815.2|5814.5|5814.58|5813.88|38
1736731460000|2025-01-13 01:24:20|5814.95|5814.25|5815.83|5815.13|5815.83|5815.13|5814.95|5814.25|13
1736731470000|2025-01-13 01:24:30|5815.7|5815|5815.58|5814.88|5815.83|5815.13|5815.58|5814.88|4
1736731480000|2025-01-13 01:24:40|5815.7|5815|5815.33|5814.63|5815.7|5815|5815.08|5814.38|60
1736731490000|2025-01-13 01:24:50|5815.08|5814.38|5814.95|5814.25|5815.08|5814.38|5814.83|5814.13|4
1736731500000|2025-01-13 01:25:00|5815.08|5814.38|5815.33|5814.63|5815.33|5814.63|5814.95|5814.25|15
1736731510000|2025-01-13 01:25:10|5815.83|5815.13|5815.83|5815.13|5815.83|5815.13|5815.58|5814.88|29
1736731520000|2025-01-13 01:25:20|5815.7|5815|5815.58|5814.88|5815.83|5815.13|5815.58|5814.88|4
1736731530000|2025-01-13 01:25:30|5815.7|5815|5815.83|5815.13|5816.08|5815.38|5815.7|5815|16
1736731540000|2025-01-13 01:25:40|5815.95|5815.25|5816.08|5815.38|5816.08|5815.38|5815.83|5815.13|12
1736731550000|2025-01-13 01:25:50|5815.83|5815.13|5815.83|5815.13|5815.95|5815.25|5815.83|5815.13|18
1736731560000|2025-01-13 01:26:00|5815.7|5815|5815.83|5815.13|5816.58|5815.88|5815.7|5815|81
1736731570000|2025-01-13 01:26:10|5815.58|5814.88|5815.7|5815|5815.83|5815.13|5815.58|5814.88|12
1736731580000|2025-01-13 01:26:20|5815.58|5814.88|5815.83|5815.13|5816.08|5815.38|5815.58|5814.88|7
1736731590000|2025-01-13 01:26:30|5815.7|5815|5814.83|5814.13|5815.83|5815.13|5814.7|5814|52
1736731600000|2025-01-13 01:26:40|5814.95|5814.25|5814.33|5813.63|5814.95|5814.25|5814.33|5813.63|47
1736731610000|2025-01-13 01:26:50|5814.2|5813.5|5813.58|5812.88|5814.2|5813.5|5813.33|5812.63|38
1736731620000|2025-01-13 01:27:00|5813.45|5812.75|5814.33|5813.63|5814.33|5813.63|5813.33|5812.63|40
1736731630000|2025-01-13 01:27:10|5814.2|5813.5|5813.83|5813.13|5814.2|5813.5|5813.83|5813.13|10
1736731640000|2025-01-13 01:27:20|5813.7|5813|5813.58|5812.88|5813.83|5813.13|5813.33|5812.63|41
1736731650000|2025-01-13 01:27:30|5813.7|5813|5813.58|5812.88|5813.83|5813.13|5813.58|5812.88|12
1736731660000|2025-01-13 01:27:40|5813.33|5812.63|5813.33|5812.63|5813.58|5812.88|5813.33|5812.63|15
1736731670000|2025-01-13 01:27:50|5813.45|5812.75|5813.33|5812.63|5813.58|5812.88|5813.33|5812.63|6
1736731680000|2025-01-13 01:28:00|5813.45|5812.75|5813.83|5813.13|5813.83|5813.13|5813.45|5812.75|7
1736731690000|2025-01-13 01:28:10|5814.08|5813.38|5814.08|5813.38|5814.08|5813.38|5814.08|5813.38|11
1736731700000|2025-01-13 01:28:20|5813.95|5813.25|5813.58|5812.88|5813.95|5813.25|5813.58|5812.88|5
1736731710000|2025-01-13 01:28:30|5813.08|5812.38|5813.33|5812.63|5813.58|5812.88|5813.08|5812.38|26
1736731720000|2025-01-13 01:28:40|5813.58|5812.88|5813.58|5812.88|5813.58|5812.88|5813.33|5812.63|9
1736731730000|2025-01-13 01:28:50|5813.08|5812.38|5813.33|5812.63|5813.33|5812.63|5812.83|5812.13|46
1736731740000|2025-01-13 01:29:00|5813.45|5812.75|5813.58|5812.88|5813.58|5812.88|5813.33|5812.63|20
1736731750000|2025-01-13 01:29:10|5813.33|5812.63|5813.08|5812.38|5813.33|5812.63|5813.08|5812.38|17
1736731760000|2025-01-13 01:29:20|5812.95|5812.25|5813.08|5812.38|5813.08|5812.38|5812.95|5812.25|9
1736731770000|2025-01-13 01:29:30|5812.83|5812.13|5812.58|5811.88|5812.83|5812.13|5812.08|5811.38|167
1736731780000|2025-01-13 01:29:40|5812.33|5811.63|5812.33|5811.63|5812.33|5811.63|5812.33|5811.63|5
1736731790000|2025-01-13 01:29:50|5812.2|5811.5|5812.33|5811.63|5812.7|5812|5812.2|5811.5|35
1736731800000|2025-01-13 01:30:00|5812.08|5811.38|5811.33|5810.63|5812.08|5811.38|5811.08|5810.38|169
1736731810000|2025-01-13 01:30:10|5811.45|5810.75|5811.45|5810.75|5811.83|5811.13|5811.33|5810.63|32
1736731820000|2025-01-13 01:30:20|5811.58|5810.88|5811.08|5810.38|5811.58|5810.88|5811.08|5810.38|20
1736731830000|2025-01-13 01:30:30|5810.58|5809.88|5810.83|5810.13|5810.83|5810.13|5810.58|5809.88|75
1736731840000|2025-01-13 01:30:40|5811.08|5810.38|5811.33|5810.63|5811.33|5810.63|5810.83|5810.13|37
1736731850000|2025-01-13 01:30:50|5811.2|5810.5|5810.83|5810.13|5811.33|5810.63|5810.83|5810.13|31
1736731860000|2025-01-13 01:31:00|5810.58|5809.88|5810.83|5810.13|5811.33|5810.63|5810.58|5809.88|52
1736731870000|2025-01-13 01:31:10|5810.95|5810.25|5811.08|5810.38|5811.08|5810.38|5810.83|5810.13|32
1736731880000|2025-01-13 01:31:20|5810.95|5810.25|5810.33|5809.63|5810.95|5810.25|5810.33|5809.63|44
1736731890000|2025-01-13 01:31:30|5810.45|5809.75|5810.08|5809.38|5810.58|5809.88|5810.08|5809.38|35
1736731900000|2025-01-13 01:31:40|5809.95|5809.25|5810.33|5809.63|5810.33|5809.63|5809.7|5809|47
1736731910000|2025-01-13 01:31:50|5810.7|5810|5810.83|5810.13|5810.83|5810.13|5810.7|5810|28
1736731920000|2025-01-13 01:32:00|5810.7|5810|5810.08|5809.38|5810.7|5810|5810.08|5809.38|22
1736731930000|2025-01-13 01:32:10|5809.83|5809.13|5810.08|5809.38|5810.33|5809.63|5809.83|5809.13|25
1736731940000|2025-01-13 01:32:20|5809.95|5809.25|5810.08|5809.38|5810.33|5809.63|5809.83|5809.13|41
1736731950000|2025-01-13 01:32:30|5809.83|5809.13|5809.83|5809.13|5810.08|5809.38|5809.83|5809.13|22
1736731960000|2025-01-13 01:32:40|5809.7|5809|5809.58|5808.88|5809.83|5809.13|5809.58|5808.88|25
1736731970000|2025-01-13 01:32:50|5809.08|5808.38|5810.08|5809.38|5810.08|5809.38|5809.08|5808.38|116
1736731980000|2025-01-13 01:33:00|5810.2|5809.5|5810.08|5809.38|5810.33|5809.63|5809.7|5809|25
1736731990000|2025-01-13 01:33:10|5810.33|5809.63|5810.58|5809.88|5810.83|5810.13|5810.33|5809.63|8
1736732000000|2025-01-13 01:33:20|5810.7|5810|5811.08|5810.38|5811.08|5810.38|5810.7|5810|22
1736732010000|2025-01-13 01:33:30|5810.95|5810.25|5810.83|5810.13|5811.33|5810.63|5810.83|5810.13|47
1736732020000|2025-01-13 01:33:40|5810.58|5809.88|5810.83|5810.13|5810.83|5810.13|5810.58|5809.88|11
1736732030000|2025-01-13 01:33:50|5810.7|5810|5810.58|5809.88|5810.7|5810|5810.58|5809.88|5
1736732040000|2025-01-13 01:34:00|5810.7|5810|5810.83|5810.13|5810.83|5810.13|5810.58|5809.88|3
1736732050000|2025-01-13 01:34:10|5811.08|5810.38|5811.33|5810.63|5811.58|5810.88|5811.08|5810.38|36
1736732060000|2025-01-13 01:34:20|5811.2|5810.5|5811.08|5810.38|5811.2|5810.5|5811.08|5810.38|15
1736732070000|2025-01-13 01:34:30|5810.83|5810.13|5810.83|5810.13|5810.83|5810.13|5810.83|5810.13|25
1736732080000|2025-01-13 01:34:40|5811.08|5810.38|5810.95|5810.25|5811.08|5810.38|5810.83|5810.13|11
1736732090000|2025-01-13 01:34:50|5810.83|5810.13|5810.58|5809.88|5811.08|5810.38|5810.58|5809.88|18
1736732100000|2025-01-13 01:35:00|5810.7|5810|5810.58|5809.88|5810.83|5810.13|5810.08|5809.38|75
1736732110000|2025-01-13 01:35:10|5810.08|5809.38|5810.33|5809.63|5810.33|5809.63|5809.95|5809.25|54
1736732120000|2025-01-13 01:35:20|5810.2|5809.5|5810.08|5809.38|5810.2|5809.5|5809.95|5809.25|5
1736732130000|2025-01-13 01:35:30|5810.2|5809.5|5809.7|5809|5810.58|5809.88|5809.58|5808.88|67
1736732140000|2025-01-13 01:35:40|5809.58|5808.88|5810.08|5809.38|5810.33|5809.63|5809.58|5808.88|18
1736732150000|2025-01-13 01:35:50|5809.95|5809.25|5805.83|5805.13|5810.08|5809.38|5805.83|5805.13|629
1736732160000|2025-01-13 01:36:00|5805.58|5804.88|5806.95|5806.25|5806.95|5806.25|5803.83|5803.13|643
1736732170000|2025-01-13 01:36:10|5806.83|5806.13|5805.83|5805.13|5807.08|5806.38|5805.7|5805|161
1736732180000|2025-01-13 01:36:20|5805.45|5804.75|5805.83|5805.13|5806.08|5805.38|5805.45|5804.75|59
1736732190000|2025-01-13 01:36:30|5805.7|5805|5805.33|5804.63|5805.83|5805.13|5804.83|5804.13|154
1736732200000|2025-01-13 01:36:40|5805.08|5804.38|5805.08|5804.38|5805.7|5805|5804.83|5804.13|103
1736732210000|2025-01-13 01:36:50|5805.2|5804.5|5805.45|5804.75|5805.58|5804.88|5804.83|5804.13|69
1736732220000|2025-01-13 01:37:00|5805.33|5804.63|5805.33|5804.63|5805.83|5805.13|5804.7|5804|107
1736732230000|2025-01-13 01:37:10|5805.08|5804.38|5805.08|5804.38|5805.2|5804.5|5804.58|5803.88|42
1736732240000|2025-01-13 01:37:20|5805.58|5804.88|5805.58|5804.88|5806.08|5805.38|5805.2|5804.5|92
1736732250000|2025-01-13 01:37:30|5805.83|5805.13|5806.45|5805.75|5806.45|5805.75|5805.58|5804.88|50
1736732260000|2025-01-13 01:37:40|5806.58|5805.88|5806.58|5805.88|5806.7|5806|5806.33|5805.63|29
1736732270000|2025-01-13 01:37:50|5805.83|5805.13|5805.2|5804.5|5806.08|5805.38|5805.2|5804.5|61
1736732280000|2025-01-13 01:38:00|5805.08|5804.38|5804.83|5804.13|5805.45|5804.75|5804.83|5804.13|50
1736732290000|2025-01-13 01:38:10|5805.08|5804.38|5805.33|5804.63|5805.33|5804.63|5804.58|5803.88|62
1736732300000|2025-01-13 01:38:20|5805.58|5804.88|5805.33|5804.63|5805.58|5804.88|5805.33|5804.63|25
1736732310000|2025-01-13 01:38:30|5805.2|5804.5|5805.2|5804.5|5805.45|5804.75|5804.83|5804.13|33
1736732320000|2025-01-13 01:38:40|5805.08|5804.38|5805.33|5804.63|5805.33|5804.63|5805.08|5804.38|5
1736732330000|2025-01-13 01:38:50|5805.45|5804.75|5806.7|5806|5806.7|5806|5805.45|5804.75|63
1736732340000|2025-01-13 01:39:00|5806.58|5805.88|5807.33|5806.63|5807.58|5806.88|5806.58|5805.88|123
1736732350000|2025-01-13 01:39:10|5807.2|5806.5|5807.58|5806.88|5807.58|5806.88|5807.08|5806.38|41
1736732360000|2025-01-13 01:39:20|5807.33|5806.63|5807.33|5806.63|5807.45|5806.75|5807.33|5806.63|48
1736732370000|2025-01-13 01:39:30|5807.58|5806.88|5807.7|5807|5807.83|5807.13|5807.33|5806.63|44
1736732380000|2025-01-13 01:39:40|5807.83|5807.13|5807.33|5806.63|5808.08|5807.38|5807.2|5806.5|38
1736732390000|2025-01-13 01:39:50|5807.2|5806.5|5807.33|5806.63|5807.33|5806.63|5807.08|5806.38|19
1736732400000|2025-01-13 01:40:00|5807.58|5806.88|5806.58|5805.88|5807.58|5806.88|5806.58|5805.88|43
1736732410000|2025-01-13 01:40:10|5806.7|5806|5806.83|5806.13|5806.95|5806.25|5806.58|5805.88|22
1736732420000|2025-01-13 01:40:20|5806.95|5806.25|5807.08|5806.38|5807.33|5806.63|5806.95|5806.25|4
1736732430000|2025-01-13 01:40:30|5806.83|5806.13|5806.83|5806.13|5806.83|5806.13|5806.58|5805.88|23
1736732440000|2025-01-13 01:40:40|5807.08|5806.38|5806.83|5806.13|5807.08|5806.38|5806.83|5806.13|12
1736732450000|2025-01-13 01:40:50|5806.95|5806.25|5806.83|5806.13|5807.08|5806.38|5806.83|5806.13|13
1736732460000|2025-01-13 01:41:00|5806.95|5806.25|5806.83|5806.13|5806.95|5806.25|5806.2|5805.5|35
1736732470000|2025-01-13 01:41:10|5807.08|5806.38|5807.08|5806.38|5807.08|5806.38|5806.83|5806.13|8
1736732480000|2025-01-13 01:41:20|5806.95|5806.25|5807.2|5806.5|5807.33|5806.63|5806.95|5806.25|10
1736732490000|2025-01-13 01:41:30|5807.33|5806.63|5807.83|5807.13|5807.83|5807.13|5807.33|5806.63|7
1736732500000|2025-01-13 01:41:40|5808.08|5807.38|5807.95|5807.25|5808.2|5807.5|5807.83|5807.13|31
1736732510000|2025-01-13 01:41:50|5808.08|5807.38|5807.08|5806.38|5808.2|5807.5|5807.08|5806.38|40
1736732520000|2025-01-13 01:42:00|5806.83|5806.13|5806.08|5805.38|5806.83|5806.13|5806.08|5805.38|59
1736732530000|2025-01-13 01:42:10|5805.95|5805.25|5805.7|5805|5806.08|5805.38|5805.58|5804.88|43
1736732540000|2025-01-13 01:42:20|5805.83|5805.13|5805.08|5804.38|5805.83|5805.13|5804.58|5803.88|165
1736732550000|2025-01-13 01:42:30|5804.95|5804.25|5804.58|5803.88|5805.08|5804.38|5804.58|5803.88|44
1736732560000|2025-01-13 01:42:40|5804.7|5804|5805.08|5804.38|5805.2|5804.5|5804.7|5804|24
1736732570000|2025-01-13 01:42:50|5804.95|5804.25|5805.33|5804.63|5805.33|5804.63|5804.83|5804.13|50
1736732580000|2025-01-13 01:43:00|5805.2|5804.5|5805.83|5805.13|5805.83|5805.13|5805.2|5804.5|32
1736732590000|2025-01-13 01:43:10|5805.2|5804.5|5805.08|5804.38|5805.33|5804.63|5805.08|5804.38|45
1736732600000|2025-01-13 01:43:20|5805.33|5804.63|5804.58|5803.88|5805.33|5804.63|5804.58|5803.88|41
1736732610000|2025-01-13 01:43:30|5803.45|5802.75|5802.95|5802.25|5804.08|5803.38|5802.83|5802.13|328
1736732620000|2025-01-13 01:43:40|5803.08|5802.38|5802.83|5802.13|5803.2|5802.5|5802.83|5802.13|81
1736732630000|2025-01-13 01:43:50|5803.08|5802.38|5803.45|5802.75|5803.58|5802.88|5803.08|5802.38|96
1736732640000|2025-01-13 01:44:00|5803.58|5802.88|5803.58|5802.88|5804.08|5803.38|5803.33|5802.63|31
1736732650000|2025-01-13 01:44:10|5803.7|5803|5803.33|5802.63|5803.7|5803|5802.83|5802.13|56
1736732660000|2025-01-13 01:44:20|5803.45|5802.75|5804.45|5803.75|5804.83|5804.13|5803.33|5802.63|150
1736732670000|2025-01-13 01:44:30|5804.33|5803.63|5804.2|5803.5|5804.58|5803.88|5804.08|5803.38|18
1736732680000|2025-01-13 01:44:40|5804.08|5803.38|5803.83|5803.13|5804.2|5803.5|5803.58|5802.88|27
1736732690000|2025-01-13 01:44:50|5803.7|5803|5803.58|5802.88|5804.08|5803.38|5803.33|5802.63|37
1736732700000|2025-01-13 01:45:00|5803.83|5803.13|5804.08|5803.38|5804.08|5803.38|5803.58|5802.88|15
1736732710000|2025-01-13 01:45:10|5803.95|5803.25|5803.33|5802.63|5803.95|5803.25|5803.08|5802.38|28
1736732720000|2025-01-13 01:45:20|5803.2|5802.5|5803.45|5802.75|5803.7|5803|5803.2|5802.5|21
1736732730000|2025-01-13 01:45:30|5803.33|5802.63|5804.08|5803.38|5804.08|5803.38|5803.33|5802.63|49
1736732740000|2025-01-13 01:45:40|5803.83|5803.13|5803.83|5803.13|5804.08|5803.38|5803.58|5802.88|78
1736732750000|2025-01-13 01:45:50|5804.08|5803.38|5804.08|5803.38|5804.08|5803.38|5803.83|5803.13|31
1736732760000|2025-01-13 01:46:00|5804.83|5804.13|5804.33|5803.63|5804.83|5804.13|5804.08|5803.38|52
1736732770000|2025-01-13 01:46:10|5804.45|5803.75|5803.83|5803.13|5804.83|5804.13|5803.83|5803.13|36
1736732780000|2025-01-13 01:46:20|5803.95|5803.25|5804.33|5803.63|5804.33|5803.63|5803.83|5803.13|40
1736732790000|2025-01-13 01:46:30|5803.83|5803.13|5803.2|5802.5|5803.83|5803.13|5803.2|5802.5|46
1736732800000|2025-01-13 01:46:40|5803.33|5802.63|5803.2|5802.5|5803.33|5802.63|5803.08|5802.38|20
1736732810000|2025-01-13 01:46:50|5803.08|5802.38|5801.33|5800.63|5803.08|5802.38|5801.08|5800.38|311
1736732820000|2025-01-13 01:47:00|5801.2|5800.5|5801.83|5801.13|5801.95|5801.25|5800.83|5800.13|136
1736732830000|2025-01-13 01:47:10|5801.33|5800.63|5800.08|5799.38|5801.33|5800.63|5799.33|5798.63|820
1736732840000|2025-01-13 01:47:20|5800.2|5799.5|5799.83|5799.13|5800.58|5799.88|5799.83|5799.13|68
1736732850000|2025-01-13 01:47:30|5799.95|5799.25|5799.58|5798.88|5799.95|5799.25|5799.08|5798.38|73
1736732860000|2025-01-13 01:47:40|5799.7|5799|5799.33|5798.63|5799.83|5799.13|5799.33|5798.63|43
1736732870000|2025-01-13 01:47:50|5799.45|5798.75|5800.2|5799.5|5800.33|5799.63|5799.45|5798.75|68
1736732880000|2025-01-13 01:48:00|5800.33|5799.63|5800.08|5799.38|5800.33|5799.63|5799.83|5799.13|13
1736732890000|2025-01-13 01:48:10|5800.2|5799.5|5801.33|5800.63|5801.45|5800.75|5800.2|5799.5|171
1736732900000|2025-01-13 01:48:20|5801.45|5800.75|5802.08|5801.38|5802.08|5801.38|5801.33|5800.63|63
1736732910000|2025-01-13 01:48:30|5802.2|5801.5|5802.08|5801.38|5802.33|5801.63|5802.08|5801.38|112
1736732920000|2025-01-13 01:48:40|5802.33|5801.63|5802.83|5802.13|5802.83|5802.13|5802.33|5801.63|73
1736732930000|2025-01-13 01:48:50|5803.33|5802.63|5803.08|5802.38|5803.33|5802.63|5802.95|5802.25|62
1736732940000|2025-01-13 01:49:00|5802.95|5802.25|5804.33|5803.63|5804.33|5803.63|5802.83|5802.13|74
1736732950000|2025-01-13 01:49:10|5804.45|5803.75|5804.33|5803.63|5804.83|5804.13|5804.33|5803.63|86
1736732960000|2025-01-13 01:49:20|5804.58|5803.88|5804.33|5803.63|5804.83|5804.13|5804.33|5803.63|60
1736732970000|2025-01-13 01:49:30|5804.58|5803.88|5804.58|5803.88|5804.83|5804.13|5804.58|5803.88|36
1736732980000|2025-01-13 01:49:40|5804.7|5804|5804.33|5803.63|5804.7|5804|5804.33|5803.63|54
1736732990000|2025-01-13 01:49:50|5804.45|5803.75|5804.08|5803.38|5804.7|5804|5804.08|5803.38|98
1736733000000|2025-01-13 01:50:00|5804.2|5803.5|5803.08|5802.38|5804.33|5803.63|5803.08|5802.38|117
1736733010000|2025-01-13 01:50:10|5802.58|5801.88|5803.08|5802.38|5803.08|5802.38|5802.08|5801.38|221
1736733020000|2025-01-13 01:50:20|5803.58|5802.88|5804.33|5803.63|5804.33|5803.63|5803.58|5802.88|69
1736733030000|2025-01-13 01:50:30|5804.45|5803.75|5802.08|5801.38|5804.45|5803.75|5802.08|5801.38|82
1736733040000|2025-01-13 01:50:40|5802.33|5801.63|5802.58|5801.88|5802.58|5801.88|5802.33|5801.63|37
1736733050000|2025-01-13 01:50:50|5802.7|5802|5802.58|5801.88|5803.08|5802.38|5802.58|5801.88|29
1736733060000|2025-01-13 01:51:00|5802.45|5801.75|5802.7|5802|5803.2|5802.5|5802.45|5801.75|46
1736733070000|2025-01-13 01:51:10|5802.58|5801.88|5802.08|5801.38|5802.58|5801.88|5801.83|5801.13|55
1736733080000|2025-01-13 01:51:20|5802.2|5801.5|5802.33|5801.63|5802.45|5801.75|5802.08|5801.38|26
1736733090000|2025-01-13 01:51:30|5802.58|5801.88|5803.2|5802.5|5803.2|5802.5|5802.58|5801.88|11
1736733100000|2025-01-13 01:51:40|5803.33|5802.63|5803.95|5803.25|5803.95|5803.25|5803.33|5802.63|28
1736733110000|2025-01-13 01:51:50|5803.83|5803.13|5803.95|5803.25|5804.33|5803.63|5803.83|5803.13|48
1736733120000|2025-01-13 01:52:00|5803.83|5803.13|5804.83|5804.13|5805.2|5804.5|5803.83|5803.13|114
1736733130000|2025-01-13 01:52:10|5804.58|5803.88|5805.08|5804.38|5805.08|5804.38|5804.58|5803.88|37
1736733140000|2025-01-13 01:52:20|5805.33|5804.63|5805.33|5804.63|5805.58|5804.88|5805.2|5804.5|24
1736733150000|2025-01-13 01:52:30|5805.58|5804.88|5806.33|5805.63|5806.58|5805.88|5805.58|5804.88|76
1736733160000|2025-01-13 01:52:40|5806.45|5805.75|5805.95|5805.25|5806.58|5805.88|5805.83|5805.13|105
1736733170000|2025-01-13 01:52:50|5806.08|5805.38|5805.45|5804.75|5806.08|5805.38|5805.33|5804.63|61
1736733180000|2025-01-13 01:53:00|5805.33|5804.63|5805.83|5805.13|5805.83|5805.13|5805.33|5804.63|22
1736733190000|2025-01-13 01:53:10|5805.7|5805|5805.33|5804.63|5805.83|5805.13|5805.08|5804.38|69
1736733200000|2025-01-13 01:53:20|5805.2|5804.5|5805.45|5804.75|5805.7|5805|5805.2|5804.5|21
1736733210000|2025-01-13 01:53:30|5805.33|5804.63|5806.01|5805.31|5806.09|5805.39|5805.33|5804.63|40
1736733220000|2025-01-13 01:53:40|5805.51|5804.81|5805.13|5804.43|5805.51|5804.81|5804.97|5804.27|36
1736733230000|2025-01-13 01:53:50|5805.26|5804.56|5805.75|5805.05|5805.75|5805.05|5805.17|5804.47|6
1736733240000|2025-01-13 01:54:00|5806.25|5805.55|5805.88|5805.18|5806.38|5805.68|5805.88|5805.18|31
1736733250000|2025-01-13 01:54:10|5806.13|5805.43|5806.38|5805.68|5806.38|5805.68|5805.88|5805.18|18
1736733260000|2025-01-13 01:54:20|5806.63|5805.93|5806.88|5806.18|5806.88|5806.18|5806.38|5805.68|29
1736733270000|2025-01-13 01:54:30|5806.75|5806.05|5806.63|5805.93|5806.75|5806.05|5806.63|5805.93|7
1736733280000|2025-01-13 01:54:40|5806.38|5805.68|5806.38|5805.68|5806.5|5805.8|5806.38|5805.68|9
1736733290000|2025-01-13 01:54:50|5806.5|5805.8|5805.75|5805.05|5806.63|5805.93|5805.5|5804.8|70
1736733300000|2025-01-13 01:55:00|5805.63|5804.93|5806.13|5805.43|5806.13|5805.43|5805.5|5804.8|30
1736733310000|2025-01-13 01:55:10|5805.88|5805.18|5805.38|5804.68|5805.88|5805.18|5805.13|5804.43|51
1736733320000|2025-01-13 01:55:20|5805.63|5804.93|5805.63|5804.93|5805.88|5805.18|5805.63|5804.93|34
1736733330000|2025-01-13 01:55:30|5805.75|5805.05|5806.63|5805.93|5806.75|5806.05|5805.75|5805.05|40
1736733340000|2025-01-13 01:55:40|5806.75|5806.05|5806.5|5805.8|5806.75|5806.05|5806.38|5805.68|66
1736733350000|2025-01-13 01:55:50|5806.63|5805.93|5806.38|5805.68|5806.63|5805.93|5806.38|5805.68|3
1736733360000|2025-01-13 01:56:00|5806.5|5805.8|5806.88|5806.18|5807.25|5806.55|5806.38|5805.68|146
1736733370000|2025-01-13 01:56:10|5806.75|5806.05|5807.25|5806.55|5807.25|5806.55|5806.38|5805.68|130
1736733380000|2025-01-13 01:56:20|5807.13|5806.43|5807|5806.3|5807.13|5806.43|5806.88|5806.18|14
1736733390000|2025-01-13 01:56:30|5807.13|5806.43|5806|5805.3|5807.13|5806.43|5805.88|5805.18|60
1736733400000|2025-01-13 01:56:40|5805.88|5805.18|5805.88|5805.18|5806|5805.3|5805.88|5805.18|2
1736733410000|2025-01-13 01:56:50|5806.13|5805.43|5806.88|5806.18|5806.88|5806.18|5806|5805.3|35
1736733420000|2025-01-13 01:57:00|5806.63|5805.93|5806.63|5805.93|5806.63|5805.93|5806.38|5805.68|24
1736733430000|2025-01-13 01:57:10|5807|5806.3|5806.63|5805.93|5807|5806.3|5806.38|5805.68|21
1736733440000|2025-01-13 01:57:20|5806.5|5805.8|5806.25|5805.55|5806.5|5805.8|5806.25|5805.55|50
1736733450000|2025-01-13 01:57:30|5806.13|5805.43|5806|5805.3|5806.38|5805.68|5806|5805.3|6
1736733460000|2025-01-13 01:57:40|5806.13|5805.43|5805.88|5805.18|5806.38|5805.68|5805.88|5805.18|12
1736733470000|2025-01-13 01:57:50|5805.75|5805.05|5805.63|5804.93|5805.75|5805.05|5805.63|5804.93|9
1736733480000|2025-01-13 01:58:00|5805.38|5804.68|5805.38|5804.68|5805.38|5804.68|5805|5804.3|28
1736733490000|2025-01-13 01:58:10|5805.25|5804.55|5805.13|5804.43|5805.25|5804.55|5805.13|5804.43|3
1736733500000|2025-01-13 01:58:20|5805.38|5804.68|5805.38|5804.68|5805.38|5804.68|5805.13|5804.43|15
1736733510000|2025-01-13 01:58:30|5805.13|5804.43|5805.13|5804.43|5805.13|5804.43|5805|5804.3|23
1736733520000|2025-01-13 01:58:40|5805.25|5804.55|5805.38|5804.68|5805.63|5804.93|5805.25|5804.55|16
1736733530000|2025-01-13 01:58:50|5805.5|5804.8|5805.63|5804.93|5805.63|5804.93|5805.38|5804.68|76
1736733540000|2025-01-13 01:59:00|5805.38|5804.68|5805.75|5805.05|5805.88|5805.18|5805.38|5804.68|37
1736733550000|2025-01-13 01:59:10|5805.63|5804.93|5805.5|5804.8|5805.75|5805.05|5805.25|5804.55|72
1736733560000|2025-01-13 01:59:20|5805.63|5804.93|5805.88|5805.18|5805.88|5805.18|5805.63|5804.93|15
1736733570000|2025-01-13 01:59:30|5805.75|5805.05|5805.88|5805.18|5805.88|5805.18|5805.63|5804.93|14
1736733580000|2025-01-13 01:59:40|5806.13|5805.43|5806|5805.3|5806.13|5805.43|5805.63|5804.93|33
1736733590000|2025-01-13 01:59:50|5806.13|5805.43|5806.13|5805.43|5806.13|5805.43|5805.88|5805.18|22
1736733600000|2025-01-13 02:00:00|5806|5805.3|5806.5|5805.8|5806.63|5805.93|5805.88|5805.18|35
1736733610000|2025-01-13 02:00:10|5806.38|5805.68|5805.38|5804.68|5806.38|5805.68|5805.38|5804.68|54
1736733620000|2025-01-13 02:00:20|5805.63|5804.93|5804.63|5803.93|5805.63|5804.93|5804.38|5803.68|103
1736733630000|2025-01-13 02:00:30|5804.75|5804.05|5804.88|5804.18|5805|5804.3|5804.63|5803.93|29
1736733640000|2025-01-13 02:00:40|5804.75|5804.05|5804.63|5803.93|5804.75|5804.05|5804.63|5803.93|12
1736733650000|2025-01-13 02:00:50|5804.5|5803.8|5803.88|5803.18|5804.5|5803.8|5803.75|5803.05|68
1736733660000|2025-01-13 02:01:00|5803.75|5803.05|5803.63|5802.93|5803.88|5803.18|5803.5|5802.8|39
1736733670000|2025-01-13 02:01:10|5803.5|5802.8|5803.5|5802.8|5803.63|5802.93|5803.13|5802.43|68
1736733680000|2025-01-13 02:01:20|5803.63|5802.93|5804.5|5803.8|5804.63|5803.93|5803.63|5802.93|41
1736733690000|2025-01-13 02:01:30|5804.38|5803.68|5804.88|5804.18|5805.13|5804.43|5804.38|5803.68|26
1736733700000|2025-01-13 02:01:40|5805|5804.3|5804.63|5803.93|5805|5804.3|5804.63|5803.93|8
1736733710000|2025-01-13 02:01:50|5804.5|5803.8|5804.5|5803.8|5804.63|5803.93|5804.38|5803.68|24
1736733720000|2025-01-13 02:02:00|5804.38|5803.68|5804.5|5803.8|5804.63|5803.93|5803.88|5803.18|52
1736733730000|2025-01-13 02:02:10|5804.63|5803.93|5804.88|5804.18|5804.88|5804.18|5804.63|5803.93|29
1736733740000|2025-01-13 02:02:20|5805.13|5804.43|5805.5|5804.8|5805.63|5804.93|5805.13|5804.43|36
1736733750000|2025-01-13 02:02:30|5805.63|5804.93|5806|5805.3|5806.13|5805.43|5805.63|5804.93|22
1736733760000|2025-01-13 02:02:40|5806.13|5805.43|5806.88|5806.18|5806.88|5806.18|5805.88|5805.18|49
1736733770000|2025-01-13 02:02:50|5807|5806.3|5806.63|5805.93|5807|5806.3|5806.63|5805.93|34
1736733780000|2025-01-13 02:03:00|5806.88|5806.18|5806.63|5805.93|5806.88|5806.18|5806.5|5805.8|14
1736733790000|2025-01-13 02:03:10|5806.75|5806.05|5806.63|5805.93|5806.88|5806.18|5806.63|5805.93|24
1736733800000|2025-01-13 02:03:20|5806.38|5805.68|5805.63|5804.93|5806.38|5805.68|5805.5|5804.8|17
1736733810000|2025-01-13 02:03:30|5805.38|5804.68|5805.38|5804.68|5805.38|5804.68|5805.38|5804.68|17
1736733820000|2025-01-13 02:03:40|5805.25|5804.55|5805.13|5804.43|5805.38|5804.68|5805.13|5804.43|22
1736733830000|2025-01-13 02:03:50|5805|5804.3|5805.75|5805.05|5805.75|5805.05|5804.88|5804.18|23
1736733840000|2025-01-13 02:04:00|5805.63|5804.93|5805.38|5804.68|5805.75|5805.05|5805.38|5804.68|18
1736733850000|2025-01-13 02:04:10|5805.5|5804.8|5805.63|5804.93|5805.63|5804.93|5805.5|5804.8|25
1736733860000|2025-01-13 02:04:20|5805.5|5804.8|5805.13|5804.43|5805.5|5804.8|5805.13|5804.43|10
1736733870000|2025-01-13 02:04:30|5805.25|5804.55|5804.63|5803.93|5805.63|5804.93|5804.63|5803.93|46
1736733880000|2025-01-13 02:04:40|5804.88|5804.18|5805.13|5804.43|5805.13|5804.43|5804.88|5804.18|13
1736733890000|2025-01-13 02:04:50|5805.25|5804.55|5805.63|5804.93|5805.63|5804.93|5805.25|5804.55|11
1736733900000|2025-01-13 02:05:00|5805.5|5804.8|5804.88|5804.18|5805.5|5804.8|5804.88|5804.18|14
1736733910000|2025-01-13 02:05:10|5804.63|5803.93|5804.88|5804.18|5804.88|5804.18|5804.63|5803.93|19
1736733920000|2025-01-13 02:05:20|5805|5804.3|5804.88|5804.18|5805.13|5804.43|5804.88|5804.18|5
1736733930000|2025-01-13 02:05:30|5805|5804.3|5805.38|5804.68|5805.38|5804.68|5805|5804.3|4
1736733940000|2025-01-13 02:05:40|5805.13|5804.43|5805.13|5804.43|5805.13|5804.43|5805.13|5804.43|7
1736733950000|2025-01-13 02:05:50|5805.25|5804.55|5805.25|5804.55|5805.25|5804.55|5805.13|5804.43|1
1736733960000|2025-01-13 02:06:00|5805.13|5804.43|5804.63|5803.93|5805.25|5804.55|5804.63|5803.93|13
1736733970000|2025-01-13 02:06:10|5804.75|5804.05|5804.88|5804.18|5804.88|5804.18|5804.75|5804.05|3
1736733980000|2025-01-13 02:06:20|5804.63|5803.93|5805.38|5804.68|5805.38|5804.68|5804.63|5803.93|31
1736733990000|2025-01-13 02:06:30|5805.13|5804.43|5805.63|5804.93|5805.63|5804.93|5805.13|5804.43|26
1736734000000|2025-01-13 02:06:40|5805.5|5804.8|5805.38|5804.68|5805.5|5804.8|5805.38|5804.68|16
1736734010000|2025-01-13 02:06:50|5805.63|5804.93|5806.63|5805.93|5806.63|5805.93|5805.63|5804.93|58
1736734020000|2025-01-13 02:07:00|5806.88|5806.18|5806.38|5805.68|5806.88|5806.18|5806.38|5805.68|44
1736734030000|2025-01-13 02:07:10|5806.5|5805.8|5806.5|5805.8|5806.5|5805.8|5806.38|5805.68|8
1736734040000|2025-01-13 02:07:20|5806.63|5805.93|5806.5|5805.8|5806.63|5805.93|5806.38|5805.68|17
1736734050000|2025-01-13 02:07:30|5806.63|5805.93|5807.38|5806.68|5807.38|5806.68|5806.63|5805.93|53
1736734060000|2025-01-13 02:07:40|5807.5|5806.8|5807.63|5806.93|5807.63|5806.93|5807.5|5806.8|6
1736734070000|2025-01-13 02:07:50|5807.5|5806.8|5807.5|5806.8|5807.63|5806.93|5807.38|5806.68|7
1736734080000|2025-01-13 02:08:00|5807.38|5806.68|5807.88|5807.18|5807.88|5807.18|5807.38|5806.68|50
1736734090000|2025-01-13 02:08:10|5807.63|5806.93|5807.63|5806.93|5807.63|5806.93|5807.38|5806.68|33
1736734100000|2025-01-13 02:08:20|5807.38|5806.68|5807.63|5806.93|5807.63|5806.93|5807.38|5806.68|24
1736734110000|2025-01-13 02:08:30|5807.88|5807.18|5808.13|5807.43|5808.13|5807.43|5807.88|5807.18|18
1736734120000|2025-01-13 02:08:40|5808|5807.3|5807.63|5806.93|5808|5807.3|5807.63|5806.93|60
1736734130000|2025-01-13 02:08:50|5807.5|5806.8|5807.13|5806.43|5807.5|5806.8|5807|5806.3|37
1736734140000|2025-01-13 02:09:00|5807.25|5806.55|5807.38|5806.68|5807.38|5806.68|5807.13|5806.43|10
1736734150000|2025-01-13 02:09:10|5807.25|5806.55|5807|5806.3|5807.25|5806.55|5806.88|5806.18|22
1736734160000|2025-01-13 02:09:20|5807.13|5806.43|5806.63|5805.93|5807.13|5806.43|5806.63|5805.93|12
1736734170000|2025-01-13 02:09:30|5806.75|5806.05|5806.88|5806.18|5806.88|5806.18|5806.63|5805.93|5
1736734180000|2025-01-13 02:09:40|5807|5806.3|5807.13|5806.43|5807.13|5806.43|5807|5806.3|1
1736734190000|2025-01-13 02:09:50|5807|5806.3|5807.13|5806.43|5807.13|5806.43|5806.88|5806.18|31
1736734200000|2025-01-13 02:10:00|5806.88|5806.18|5807.13|5806.43|5807.13|5806.43|5806.63|5805.93|33
1736734220000|2025-01-13 02:10:20|5807|5806.3|5807.13|5806.43|5807.13|5806.43|5807|5806.3|8
1736734230000|2025-01-13 02:10:30|5806.88|5806.18|5807.13|5806.43|5807.13|5806.43|5806.88|5806.18|5
1736734240000|2025-01-13 02:10:40|5807.25|5806.55|5806.88|5806.18|5807.25|5806.55|5806.88|5806.18|8
1736734250000|2025-01-13 02:10:50|5807|5806.3|5806.75|5806.05|5807|5806.3|5806.63|5805.93|13
1736734260000|2025-01-13 02:11:00|5806.88|5806.18|5806.5|5805.8|5806.88|5806.18|5806.38|5805.68|14
1736734270000|2025-01-13 02:11:10|5806.63|5805.93|5806.38|5805.68|5806.63|5805.93|5806.13|5805.43|37
1736734280000|2025-01-13 02:11:20|5806.25|5805.55|5806.38|5805.68|5806.38|5805.68|5806.13|5805.43|5
1736734290000|2025-01-13 02:11:30|5806.5|5805.8|5806.63|5805.93|5806.88|5806.18|5806.5|5805.8|14
1736734300000|2025-01-13 02:11:40|5806.75|5806.05|5806.63|5805.93|5807|5806.3|5806.63|5805.93|10
1736734310000|2025-01-13 02:11:50|5806.75|5806.05|5806.75|5806.05|5806.88|5806.18|5806.63|5805.93|6
1736734320000|2025-01-13 02:12:00|5806.88|5806.18|5806.88|5806.18|5806.88|5806.18|5806.75|5806.05|7
1736734330000|2025-01-13 02:12:10|5806.75|5806.05|5805.88|5805.18|5806.75|5806.05|5805.88|5805.18|19
1736734340000|2025-01-13 02:12:20|5805.75|5805.05|5805.75|5805.05|5805.75|5805.05|5805.63|5804.93|32
1736734350000|2025-01-13 02:12:30|5805.63|5804.93|5805.63|5804.93|5805.88|5805.18|5805.63|5804.93|2
1736734360000|2025-01-13 02:12:40|||||||||1
1736734370000|2025-01-13 02:12:50|5805.88|5805.18|5805.88|5805.18|5805.88|5805.18|5805.88|5805.18|7
1736734380000|2025-01-13 02:13:00|5806|5805.3|5805.63|5804.93|5806.13|5805.43|5805.38|5804.68|47
1736734390000|2025-01-13 02:13:10|||||||||4
1736734400000|2025-01-13 02:13:20|5805.5|5804.8|5805|5804.3|5805.5|5804.8|5805|5804.3|17
1736734410000|2025-01-13 02:13:30|5804.88|5804.18|5805.25|5804.55|5805.25|5804.55|5804.88|5804.18|12
1736734420000|2025-01-13 02:13:40|5805.38|5804.68|5805.38|5804.68|5805.38|5804.68|5805.38|5804.68|3
1736734430000|2025-01-13 02:13:50|5805.25|5804.55|5805.38|5804.68|5805.5|5804.8|5805.13|5804.43|16
1736734440000|2025-01-13 02:14:00|5805.25|5804.55|5805.38|5804.68|5805.38|5804.68|5805.13|5804.43|12
1736734450000|2025-01-13 02:14:10|5805.5|5804.8|5805.5|5804.8|5805.5|5804.8|5805.38|5804.68|2
1736734460000|2025-01-13 02:14:20|5805.38|5804.68|5805.13|5804.43|5805.63|5804.93|5805.13|5804.43|10
1736734470000|2025-01-13 02:14:30|5805.5|5804.8|5805.63|5804.93|5805.63|5804.93|5805.5|5804.8|17
1736734480000|2025-01-13 02:14:40|5805.5|5804.8|5805.5|5804.8|5805.63|5804.93|5805.38|5804.68|8
1736734490000|2025-01-13 02:14:50|5805.63|5804.93|5805.63|5804.93|5805.63|5804.93|5805.5|5804.8|0
1736734500000|2025-01-13 02:15:00|5805.75|5805.05|5805.88|5805.18|5805.88|5805.18|5805.75|5805.05|8
1736734510000|2025-01-13 02:15:10|5805.63|5804.93|5805.38|5804.68|5805.63|5804.93|5805.38|5804.68|6
1736734530000|2025-01-13 02:15:30|5805.5|5804.8|5805.88|5805.18|5805.88|5805.18|5805.5|5804.8|7
1736734540000|2025-01-13 02:15:40|5805.75|5805.05|5805.13|5804.43|5805.75|5805.05|5804.63|5803.93|114
1736734550000|2025-01-13 02:15:50|5805.25|5804.55|5805.38|5804.68|5805.38|5804.68|5805.25|5804.55|6
1736734560000|2025-01-13 02:16:00|5805.5|5804.8|5805.63|5804.93|5805.63|5804.93|5805.38|5804.68|19
1736734570000|2025-01-13 02:16:10|5805.88|5805.18|5806.13|5805.43|5806.13|5805.43|5805.75|5805.05|41
1736734580000|2025-01-13 02:16:20|5806.25|5805.55|5806.75|5806.05|5806.75|5806.05|5806.25|5805.55|28
1736734590000|2025-01-13 02:16:30|5806.88|5806.18|5806.88|5806.18|5807.13|5806.43|5806.88|5806.18|31
1736734600000|2025-01-13 02:16:40|5807|5806.3|5807.13|5806.43|5807.13|5806.43|5807|5806.3|5
1736734610000|2025-01-13 02:16:50|5807|5806.3|5807|5806.3|5807.13|5806.43|5806.88|5806.18|8
1736734620000|2025-01-13 02:17:00|5807.13|5806.43|5807.38|5806.68|5807.38|5806.68|5807|5806.3|12
1736734630000|2025-01-13 02:17:10|5807.13|5806.43|5807.13|5806.43|5807.13|5806.43|5807.13|5806.43|17
1736734640000|2025-01-13 02:17:20|5806.88|5806.18|5806.88|5806.18|5806.88|5806.18|5806.88|5806.18|6
1736734650000|2025-01-13 02:17:30|5806.63|5805.93|5806.38|5805.68|5806.63|5805.93|5806.38|5805.68|27
1736734660000|2025-01-13 02:17:40|5806.5|5805.8|5806.63|5805.93|5806.63|5805.93|5806.5|5805.8|6
1736734670000|2025-01-13 02:17:50|5806.88|5806.18|5806.88|5806.18|5806.88|5806.18|5806.88|5806.18|5
1736734680000|2025-01-13 02:18:00|5807|5806.3|5807.13|5806.43|5807.38|5806.68|5806.88|5806.18|11
1736734700000|2025-01-13 02:18:20|5807.25|5806.55|5806.88|5806.18|5807.25|5806.55|5806.88|5806.18|11
1736734730000|2025-01-13 02:18:50|5807.13|5806.43|5807.13|5806.43|5807.38|5806.68|5807.13|5806.43|9
1736734740000|2025-01-13 02:19:00|5806.88|5806.18|5806.88|5806.18|5806.88|5806.18|5806.88|5806.18|7
1736734750000|2025-01-13 02:19:10|5806.63|5805.93|5807.13|5806.43|5807.13|5806.43|5806.63|5805.93|29
1736734760000|2025-01-13 02:19:20|5807|5806.3|5807.13|5806.43|5807.13|5806.43|5806.88|5806.18|14
1736734770000|2025-01-13 02:19:30|5807.63|5806.93|5807.63|5806.93|5807.75|5807.05|5807.38|5806.68|52
1736734780000|2025-01-13 02:19:40|5807.75|5807.05|5807.88|5807.18|5807.88|5807.18|5807.63|5806.93|22
1736734790000|2025-01-13 02:19:50|5807.75|5807.05|5808.38|5807.68|5808.38|5807.68|5807.75|5807.05|93
1736734800000|2025-01-13 02:20:00|5808.13|5807.43|5808.13|5807.43|5808.13|5807.43|5808.13|5807.43|69
1736734810000|2025-01-13 02:20:10|5808|5807.3|5807.75|5807.05|5808.13|5807.43|5807.75|5807.05|72
1736734820000|2025-01-13 02:20:20|5807.63|5806.93|5807.75|5807.05|5807.88|5807.18|5807.63|5806.93|5
1736734830000|2025-01-13 02:20:30|5807.88|5807.18|5807.88|5807.18|5807.88|5807.18|5807.63|5806.93|5
1736734840000|2025-01-13 02:20:40|5807.63|5806.93|5807.88|5807.18|5807.88|5807.18|5807.63|5806.93|7
1736734850000|2025-01-13 02:20:50|5807.63|5806.93|5807.63|5806.93|5807.63|5806.93|5807.5|5806.8|18
1736734860000|2025-01-13 02:21:00|5807.75|5807.05|5808.13|5807.43|5808.13|5807.43|5807.75|5807.05|16
1736734870000|2025-01-13 02:21:10|5808|5807.3|5808|5807.3|5808.13|5807.43|5807.88|5807.18|16
1736734880000|2025-01-13 02:21:20|5808.13|5807.43|5807.88|5807.18|5808.13|5807.43|5807.88|5807.18|11
1736734890000|2025-01-13 02:21:30|5808|5807.3|5807.88|5807.18|5808.13|5807.43|5807.88|5807.18|6
1736734900000|2025-01-13 02:21:40|5807.75|5807.05|5807.63|5806.93|5807.75|5807.05|5807.63|5806.93|3
1736734910000|2025-01-13 02:21:50|5807.88|5807.18|5807.88|5807.18|5807.88|5807.18|5807.88|5807.18|6
1736734920000|2025-01-13 02:22:00|5808.38|5807.68|5808.38|5807.68|5808.38|5807.68|5808.38|5807.68|33
1736734930000|2025-01-13 02:22:10|5807.88|5807.18|5807.88|5807.18|5807.88|5807.18|5807.88|5807.18|26
1736734940000|2025-01-13 02:22:20|5807.63|5806.93|5807.88|5807.18|5807.88|5807.18|5807.63|5806.93|8
1736734950000|2025-01-13 02:22:30|5807.38|5806.68|5807.38|5806.68|5807.38|5806.68|5807.38|5806.68|57
1736734960000|2025-01-13 02:22:40|5807.25|5806.55|5807.13|5806.43|5807.38|5806.68|5807.13|5806.43|5
1736734970000|2025-01-13 02:22:50|5806.88|5806.18|5807.38|5806.68|5807.38|5806.68|5806.88|5806.18|23
1736734980000|2025-01-13 02:23:00|5807.25|5806.55|5806.88|5806.18|5807.38|5806.68|5806.88|5806.18|4
1736734990000|2025-01-13 02:23:10|5806.75|5806.05|5806.63|5805.93|5806.75|5806.05|5806.63|5805.93|4
1736735000000|2025-01-13 02:23:20|5806.75|5806.05|5807.13|5806.43|5807.13|5806.43|5806.75|5806.05|14
1736735010000|2025-01-13 02:23:30|5807.38|5806.68|5807.88|5807.18|5807.88|5807.18|5807.38|5806.68|28
1736735020000|2025-01-13 02:23:40|5808|5807.3|5808.38|5807.68|5808.38|5807.68|5807.88|5807.18|33
1736735030000|2025-01-13 02:23:50|||||||||3
1736735040000|2025-01-13 02:24:00|5808.25|5807.55|5808.13|5807.43|5808.25|5807.55|5808.13|5807.43|14
1736735050000|2025-01-13 02:24:10|5807.88|5807.18|5807.88|5807.18|5808.13|5807.43|5807.88|5807.18|19
1736735060000|2025-01-13 02:24:20|5808|5807.3|5808.63|5807.93|5808.63|5807.93|5808|5807.3|27
1736735070000|2025-01-13 02:24:30|5808.5|5807.8|5808.38|5807.68|5808.63|5807.93|5808.38|5807.68|82
1736735080000|2025-01-13 02:24:40|5808.13|5807.43|5807.88|5807.18|5808.13|5807.43|5807.88|5807.18|12
1736735090000|2025-01-13 02:24:50|5808|5807.3|5808.13|5807.43|5808.13|5807.43|5808|5807.3|18
1736735100000|2025-01-13 02:25:00|5808.38|5807.68|5808.63|5807.93|5808.63|5807.93|5808.38|5807.68|31
1736735110000|2025-01-13 02:25:10|5808.5|5807.8|5808.38|5807.68|5808.5|5807.8|5808.38|5807.68|21
1736735120000|2025-01-13 02:25:20|5808.63|5807.93|5808.88|5808.18|5808.88|5808.18|5808.63|5807.93|78
1736735130000|2025-01-13 02:25:30|5809|5808.3|5809.63|5808.93|5809.63|5808.93|5809|5808.3|103
1736735140000|2025-01-13 02:25:40|5809.75|5809.05|5809.75|5809.05|5809.88|5809.18|5809.38|5808.68|49
1736735150000|2025-01-13 02:25:50|5809.63|5808.93|5810.13|5809.43|5810.13|5809.43|5809.63|5808.93|58
1736735160000|2025-01-13 02:26:00|5810.38|5809.68|5810.38|5809.68|5810.5|5809.8|5810.38|5809.68|70
1736735170000|2025-01-13 02:26:10|||||||||58
1736735180000|2025-01-13 02:26:20|5810.13|5809.43|5810.25|5809.55|5810.38|5809.68|5810.13|5809.43|35
1736735190000|2025-01-13 02:26:30|5810.38|5809.68|5810|5809.3|5810.38|5809.68|5810|5809.3|21
1736735200000|2025-01-13 02:26:40|5809.88|5809.18|5808.88|5808.18|5809.88|5809.18|5808.88|5808.18|70
1736735210000|2025-01-13 02:26:50|5809|5808.3|5809.13|5808.43|5809.13|5808.43|5809|5808.3|26
1736735220000|2025-01-13 02:27:00|5809|5808.3|5807.88|5807.18|5809.13|5808.43|5807.88|5807.18|155
1736735230000|2025-01-13 02:27:10|5807.75|5807.05|5808.13|5807.43|5808.13|5807.43|5807.38|5806.68|92
1736735240000|2025-01-13 02:27:20|5808.38|5807.68|5808.38|5807.68|5808.38|5807.68|5808.13|5807.43|28
1736735250000|2025-01-13 02:27:30|5808.5|5807.8|5808.88|5808.18|5808.88|5808.18|5808.5|5807.8|18
1736735260000|2025-01-13 02:27:40|5808.75|5808.05|5808.63|5807.93|5808.75|5808.05|5808.63|5807.93|4
1736735270000|2025-01-13 02:27:50|5808.38|5807.68|5808.13|5807.43|5808.38|5807.68|5808.13|5807.43|27
1736735280000|2025-01-13 02:28:00|5808.38|5807.68|5808.38|5807.68|5808.38|5807.68|5808.38|5807.68|14
1736735290000|2025-01-13 02:28:10|5808.5|5807.8|5808.63|5807.93|5808.75|5808.05|5808.5|5807.8|9
1736735300000|2025-01-13 02:28:20|5808.75|5808.05|5808.88|5808.18|5808.88|5808.18|5808.75|5808.05|16
1736735310000|2025-01-13 02:28:30|5808.63|5807.93|5808.88|5808.18|5808.88|5808.18|5808.63|5807.93|18
1736735320000|2025-01-13 02:28:40|5809|5808.3|5809.13|5808.43|5809.13|5808.43|5808.88|5808.18|10
1736735330000|2025-01-13 02:28:50|||||||||1
1736735340000|2025-01-13 02:29:00|5808.88|5808.18|5809.25|5808.55|5809.25|5808.55|5808.75|5808.05|42
1736735350000|2025-01-13 02:29:10|5809.13|5808.43|5809.13|5808.43|5809.25|5808.55|5809.13|5808.43|8
1736735360000|2025-01-13 02:29:20|5809.25|5808.55|5809.13|5808.43|5809.38|5808.68|5809.13|5808.43|8
1736735370000|2025-01-13 02:29:30|5809.25|5808.55|5809.38|5808.68|5809.38|5808.68|5809.25|5808.55|5
1736735380000|2025-01-13 02:29:40|5809.63|5808.93|5809.63|5808.93|5809.63|5808.93|5809.38|5808.68|25
1736735390000|2025-01-13 02:29:50|5809.5|5808.8|5809.38|5808.68|5809.5|5808.8|5809.38|5808.68|5
1736735400000|2025-01-13 02:30:00|5809.13|5808.43|5808.88|5808.18|5809.13|5808.43|5808.88|5808.18|25
1736735410000|2025-01-13 02:30:10|5808.75|5808.05|5808.88|5808.18|5808.88|5808.18|5808.75|5808.05|30
1736735420000|2025-01-13 02:30:20|5808.63|5807.93|5808.63|5807.93|5808.63|5807.93|5808.63|5807.93|2
1736735440000|2025-01-13 02:30:40|5808.5|5807.8|5808.5|5807.8|5808.5|5807.8|5808.38|5807.68|19
1736735450000|2025-01-13 02:30:50|5808.38|5807.68|5808.5|5807.8|5808.63|5807.93|5808.38|5807.68|5
1736735460000|2025-01-13 02:31:00|5808.63|5807.93|5808.63|5807.93|5808.75|5808.05|5808.5|5807.8|6
1736735470000|2025-01-13 02:31:10|5808.75|5808.05|5808.5|5807.8|5808.75|5808.05|5808.5|5807.8|8
1736735480000|2025-01-13 02:31:20|5808.38|5807.68|5808.38|5807.68|5808.38|5807.68|5808.38|5807.68|1
1736735490000|2025-01-13 02:31:30|5808.25|5807.55|5808.88|5808.18|5808.88|5808.18|5808.13|5807.43|33
1736735500000|2025-01-13 02:31:40|5808.75|5808.05|5808.63|5807.93|5808.75|5808.05|5808.38|5807.68|22
1736735510000|2025-01-13 02:31:50|5808.38|5807.68|5808.38|5807.68|5808.5|5807.8|5808.38|5807.68|8
1736735520000|2025-01-13 02:32:00|5808.63|5807.93|5808.63|5807.93|5808.63|5807.93|5808.63|5807.93|1
1736735530000|2025-01-13 02:32:10|5808.38|5807.68|5808.38|5807.68|5808.38|5807.68|5808.38|5807.68|9
1736735540000|2025-01-13 02:32:20|||||||||2
1736735550000|2025-01-13 02:32:30|||||||||1
1736735560000|2025-01-13 02:32:40|||||||||6
1736735570000|2025-01-13 02:32:50|||||||||7
1736735580000|2025-01-13 02:33:00|5808.5|5807.8|5808.63|5807.93|5808.75|5808.05|5808.5|5807.8|17
1736735590000|2025-01-13 02:33:10|5808.38|5807.68|5808.63|5807.93|5808.63|5807.93|5808.13|5807.43|18
1736735600000|2025-01-13 02:33:20|5808.5|5807.8|5808.38|5807.68|5808.5|5807.8|5808.38|5807.68|9
1736735620000|2025-01-13 02:33:40|||||||||19
1736735630000|2025-01-13 02:33:50|5808.25|5807.55|5808.13|5807.43|5808.38|5807.68|5808.13|5807.43|8
1736735640000|2025-01-13 02:34:00|5808|5807.3|5808.88|5808.18|5808.88|5808.18|5808|5807.3|20
1736735650000|2025-01-13 02:34:10|5808.75|5808.05|5808.88|5808.18|5808.88|5808.18|5808.75|5808.05|7
1736735660000|2025-01-13 02:34:20|||||||||1
1736735670000|2025-01-13 02:34:30|5808.63|5807.93|5808.63|5807.93|5808.63|5807.93|5808.63|5807.93|5
1736735680000|2025-01-13 02:34:40|5808.75|5808.05|5808.75|5808.05|5808.88|5808.18|5808.63|5807.93|8
1736735690000|2025-01-13 02:34:50|5808.88|5808.18|5809|5808.3|5809.13|5808.43|5808.88|5808.18|2
1736735700000|2025-01-13 02:35:00|5808.88|5808.18|5808.5|5807.8|5808.88|5808.18|5808.38|5807.68|13
1736735710000|2025-01-13 02:35:10|5808.38|5807.68|5808.38|5807.68|5808.5|5807.8|5808.38|5807.68|0
1736735730000|2025-01-13 02:35:30|5808.5|5807.8|5808.5|5807.8|5808.5|5807.8|5808.38|5807.68|8
1736735740000|2025-01-13 02:35:40|5808.38|5807.68|5808.38|5807.68|5808.38|5807.68|5808.38|5807.68|2
1736735750000|2025-01-13 02:35:50|5808.5|5807.8|5808.63|5807.93|5808.63|5807.93|5808.5|5807.8|9
1736735760000|2025-01-13 02:36:00|5808.75|5808.05|5808.88|5808.18|5809|5808.3|5808.75|5808.05|4
1736735770000|2025-01-13 02:36:10|5808.75|5808.05|5808.63|5807.93|5808.75|5808.05|5808.63|5807.93|4
1736735780000|2025-01-13 02:36:20|5808.75|5808.05|5808.63|5807.93|5808.88|5808.18|5808.63|5807.93|8
1736735790000|2025-01-13 02:36:30|5808.75|5808.05|5808.88|5808.18|5808.88|5808.18|5808.75|5808.05|1
1736735800000|2025-01-13 02:36:40|5808.75|5808.05|5808.88|5808.18|5808.88|5808.18|5808.63|5807.93|7
1736735810000|2025-01-13 02:36:50|5809|5808.3|5809|5808.3|5809|5808.3|5809|5808.3|7
1736735820000|2025-01-13 02:37:00|5809.13|5808.43|5809.63|5808.93|5809.63|5808.93|5809.13|5808.43|25
1736735830000|2025-01-13 02:37:10|5809.5|5808.8|5809.25|5808.55|5809.5|5808.8|5809.25|5808.55|6
1736735840000|2025-01-13 02:37:20|5809.13|5808.43|5809.25|5808.55|5809.25|5808.55|5809.13|5808.43|42
1736735850000|2025-01-13 02:37:30|5809.13|5808.43|5809.38|5808.68|5809.5|5808.8|5809.13|5808.43|2
1736735860000|2025-01-13 02:37:40|5809.5|5808.8|5809.38|5808.68|5809.5|5808.8|5809.38|5808.68|1
1736735870000|2025-01-13 02:37:50|5809.5|5808.8|5809.5|5808.8|5809.5|5808.8|5809.5|5808.8|4
1736735880000|2025-01-13 02:38:00|5809.38|5808.68|5809.5|5808.8|5809.5|5808.8|5809.38|5808.68|0
1736735890000|2025-01-13 02:38:10|5809.63|5808.93|5809.38|5808.68|5809.63|5808.93|5809.38|5808.68|14
1736735900000|2025-01-13 02:38:20|5809.5|5808.8|5809.38|5808.68|5809.63|5808.93|5809.38|5808.68|2
1736735910000|2025-01-13 02:38:30|5809.25|5808.55|5809.13|5808.43|5809.38|5808.68|5809.13|5808.43|38
1736735920000|2025-01-13 02:38:40|5809.25|5808.55|5809.63|5808.93|5809.63|5808.93|5809.25|5808.55|9
1736735930000|2025-01-13 02:38:50|5809.5|5808.8|5809.63|5808.93|5809.63|5808.93|5809.5|5808.8|2
1736735940000|2025-01-13 02:39:00|5809.5|5808.8|5809.5|5808.8|5809.63|5808.93|5809.38|5808.68|14
1736735950000|2025-01-13 02:39:10|5809.63|5808.93|5809.5|5808.8|5809.63|5808.93|5809.5|5808.8|1
1736735960000|2025-01-13 02:39:20|5809.38|5808.68|5809.63|5808.93|5809.63|5808.93|5809.38|5808.68|1
1736735970000|2025-01-13 02:39:30|5808.88|5808.18|5808.63|5807.93|5808.88|5808.18|5808.63|5807.93|80
1736735980000|2025-01-13 02:39:40|5808.75|5808.05|5808.63|5807.93|5808.75|5808.05|5808.5|5807.8|23
1736736000000|2025-01-13 02:40:00|5808.88|5808.18|5808.63|5807.93|5808.88|5808.18|5808.63|5807.93|9
1736736010000|2025-01-13 02:40:10|5808.75|5808.05|5808.63|5807.93|5808.88|5808.18|5808.63|5807.93|7
1736736020000|2025-01-13 02:40:20|5808.88|5808.18|5808.88|5808.18|5808.88|5808.18|5808.88|5808.18|5
1736736030000|2025-01-13 02:40:30|5808.75|5808.05|5808.75|5808.05|5808.75|5808.05|5808.75|5808.05|3
1736736040000|2025-01-13 02:40:40|5808.88|5808.18|5808.88|5808.18|5808.88|5808.18|5808.88|5808.18|0
1736736060000|2025-01-13 02:41:00|5808.75|5808.05|5808.88|5808.18|5808.88|5808.18|5808.63|5807.93|6
1736736070000|2025-01-13 02:41:10|5808.75|5808.05|5807.5|5806.8|5808.75|5808.05|5807.38|5806.68|93
1736736080000|2025-01-13 02:41:20|5807.63|5806.93|5807.5|5806.8|5807.63|5806.93|5807.5|5806.8|12
1736736090000|2025-01-13 02:41:30|5807.75|5807.05|5807.5|5806.8|5807.88|5807.18|5807.5|5806.8|20
1736736100000|2025-01-13 02:41:40|5807.63|5806.93|5807.63|5806.93|5807.63|5806.93|5807.5|5806.8|2
1736736110000|2025-01-13 02:41:50|5807.38|5806.68|5807.13|5806.43|5807.38|5806.68|5807.13|5806.43|6
1736736120000|2025-01-13 02:42:00|5806.63|5805.93|5806|5805.3|5806.63|5805.93|5805.75|5805.05|124
1736736130000|2025-01-13 02:42:10|5806.13|5805.43|5806|5805.3|5806.13|5805.43|5805.88|5805.18|12
1736736140000|2025-01-13 02:42:20|5805.88|5805.18|5805.63|5804.93|5806|5805.3|5805.38|5804.68|15
1736736150000|2025-01-13 02:42:30|5805.88|5805.18|5805.75|5805.05|5805.88|5805.18|5805.38|5804.68|37
1736736160000|2025-01-13 02:42:40|5805.63|5804.93|5805.5|5804.8|5805.75|5805.05|5805.38|5804.68|28
1736736170000|2025-01-13 02:42:50|5805.63|5804.93|5805.38|5804.68|5805.63|5804.93|5805.25|5804.55|14
1736736180000|2025-01-13 02:43:00|5804.88|5804.18|5805.38|5804.68|5805.38|5804.68|5804.88|5804.18|67
1736736190000|2025-01-13 02:43:10|5805.25|5804.55|5805.13|5804.43|5805.38|5804.68|5804.88|5804.18|33
1736736200000|2025-01-13 02:43:20|5805|5804.3|5804.63|5803.93|5805.13|5804.43|5804.63|5803.93|14
1736736210000|2025-01-13 02:43:30|5804.75|5804.05|5804.88|5804.18|5805.25|5804.55|5804.63|5803.93|40
1736736220000|2025-01-13 02:43:40|5805|5804.3|5805.13|5804.43|5805.38|5804.68|5805|5804.3|6
1736736230000|2025-01-13 02:43:50|5805.25|5804.55|5805.38|5804.68|5805.63|5804.93|5805.25|5804.55|23
1736736240000|2025-01-13 02:44:00|5805.13|5804.43|5805.38|5804.68|5805.38|5804.68|5805.13|5804.43|27
1736736250000|2025-01-13 02:44:10|5805.5|5804.8|5805.38|5804.68|5805.88|5805.18|5805.38|5804.68|28
1736736260000|2025-01-13 02:44:20|5805.25|5804.55|5805.13|5804.43|5805.25|5804.55|5804.88|5804.18|8
1736736270000|2025-01-13 02:44:30|||||||||2
1736736280000|2025-01-13 02:44:40|||||||||2
1736736290000|2025-01-13 02:44:50|5805|5804.3|5805|5804.3|5805|5804.3|5805|5804.3|8
1736736300000|2025-01-13 02:45:00|5805.13|5804.43|5805|5804.3|5805.63|5804.93|5805|5804.3|30
1736736310000|2025-01-13 02:45:10|5805.13|5804.43|5805|5804.3|5805.13|5804.43|5804.88|5804.18|5
1736736320000|2025-01-13 02:45:20|5804.88|5804.18|5804.88|5804.18|5804.88|5804.18|5804.63|5803.93|11
1736736330000|2025-01-13 02:45:30|5805|5804.3|5804.63|5803.93|5805|5804.3|5804.63|5803.93|12
1736736340000|2025-01-13 02:45:40|5804.75|5804.05|5804.88|5804.18|5804.88|5804.18|5804.75|5804.05|0
1736736350000|2025-01-13 02:45:50|5804.75|5804.05|5804.13|5803.43|5804.75|5804.05|5804.13|5803.43|36
1736736360000|2025-01-13 02:46:00|5804|5803.3|5803.88|5803.18|5804.13|5803.43|5803.63|5802.93|45
1736736370000|2025-01-13 02:46:10|5803.75|5803.05|5803.63|5802.93|5803.88|5803.18|5803.63|5802.93|18
1736736380000|2025-01-13 02:46:20|5803.75|5803.05|5803.63|5802.93|5804.13|5803.43|5803.63|5802.93|29
1736736390000|2025-01-13 02:46:30|5803.38|5802.68|5802.88|5802.18|5803.38|5802.68|5802.63|5801.93|134
1736736400000|2025-01-13 02:46:40|5803.13|5802.43|5802.88|5802.18|5803.13|5802.43|5802.63|5801.93|53
1736736410000|2025-01-13 02:46:50|5803|5802.3|5803.38|5802.68|5803.63|5802.93|5802.88|5802.18|51
1736736420000|2025-01-13 02:47:00|5803.63|5802.93|5803.63|5802.93|5803.63|5802.93|5803.38|5802.68|12
1736736430000|2025-01-13 02:47:10|5803.88|5803.18|5803.13|5802.43|5803.88|5803.18|5803.13|5802.43|26
1736736440000|2025-01-13 02:47:20|5803.25|5802.55|5803.63|5802.93|5803.75|5803.05|5803.13|5802.43|23
1736736450000|2025-01-13 02:47:30|5803.75|5803.05|5803.88|5803.18|5803.88|5803.18|5803.75|5803.05|4
1736736460000|2025-01-13 02:47:40|||||||||3
1736736480000|2025-01-13 02:48:00|5804.13|5803.43|5803.88|5803.18|5804.13|5803.43|5803.88|5803.18|15
1736736490000|2025-01-13 02:48:10|5803.63|5802.93|5804.13|5803.43|5804.13|5803.43|5803.63|5802.93|30
1736736500000|2025-01-13 02:48:20|5804.25|5803.55|5804.13|5803.43|5804.38|5803.68|5804.13|5803.43|32
1736736510000|2025-01-13 02:48:30|5803.63|5802.93|5803.88|5803.18|5803.88|5803.18|5803.38|5802.68|20
1736736520000|2025-01-13 02:48:40|5803.63|5802.93|5803.38|5802.68|5803.63|5802.93|5803.38|5802.68|35
1736736530000|2025-01-13 02:48:50|5803.63|5802.93|5803.75|5803.05|5803.75|5803.05|5803.63|5802.93|14
1736736540000|2025-01-13 02:49:00|5803.88|5803.18|5803.63|5802.93|5803.88|5803.18|5803.63|5802.93|6
1736736550000|2025-01-13 02:49:10|5803.75|5803.05|5803.88|5803.18|5803.88|5803.18|5803.75|5803.05|8
1736736560000|2025-01-13 02:49:20|5804.13|5803.43|5803.88|5803.18|5804.13|5803.43|5803.88|5803.18|6
1736736570000|2025-01-13 02:49:30|5804|5803.3|5803.88|5803.18|5804|5803.3|5803.88|5803.18|1
1736736580000|2025-01-13 02:49:40|5803.63|5802.93|5803.88|5803.18|5804|5803.3|5803.63|5802.93|14
1736736590000|2025-01-13 02:49:50|5804|5803.3|5804|5803.3|5804.13|5803.43|5803.88|5803.18|6
1736736600000|2025-01-13 02:50:00|5803.88|5803.18|5803.88|5803.18|5804.13|5803.43|5803.88|5803.18|14
1736736610000|2025-01-13 02:50:10|5804|5803.3|5803.88|5803.18|5804.13|5803.43|5803.88|5803.18|5
1736736620000|2025-01-13 02:50:20|5804.13|5803.43|5803.88|5803.18|5804.13|5803.43|5803.88|5803.18|8
1736736630000|2025-01-13 02:50:30|5804.13|5803.43|5804.13|5803.43|5804.13|5803.43|5803.63|5802.93|22
1736736640000|2025-01-13 02:50:40|5803.88|5803.18|5803.88|5803.18|5804.13|5803.43|5803.88|5803.18|12
1736736650000|2025-01-13 02:50:50|5804|5803.3|5803.88|5803.18|5804|5803.3|5803.63|5802.93|2
1736736660000|2025-01-13 02:51:00|5804.38|5803.68|5804.38|5803.68|5804.38|5803.68|5804.38|5803.68|24
1736736670000|2025-01-13 02:51:10|5804.5|5803.8|5804.5|5803.8|5804.5|5803.8|5804.5|5803.8|2
1736736680000|2025-01-13 02:51:20|5804.63|5803.93|5804.75|5804.05|5804.88|5804.18|5804.63|5803.93|34
1736736690000|2025-01-13 02:51:30|5804.88|5804.18|5804.88|5804.18|5804.88|5804.18|5804.88|5804.18|0
1736736700000|2025-01-13 02:51:40|5804.75|5804.05|5805.13|5804.43|5805.13|5804.43|5804.75|5804.05|9
1736736710000|2025-01-13 02:51:50|5805|5804.3|5805.13|5804.43|5805.13|5804.43|5804.88|5804.18|8
1736736720000|2025-01-13 02:52:00|5804.88|5804.18|5804.88|5804.18|5805.13|5804.43|5804.88|5804.18|12
1736736730000|2025-01-13 02:52:10|5804.63|5803.93|5804.63|5803.93|5804.63|5803.93|5804.5|5803.8|17
1736736740000|2025-01-13 02:52:20|5805.13|5804.43|5804.88|5804.18|5805.13|5804.43|5804.88|5804.18|15
1736736750000|2025-01-13 02:52:30|5805|5804.3|5805.13|5804.43|5805.13|5804.43|5805|5804.3|4
1736736760000|2025-01-13 02:52:40|5805|5804.3|5804.88|5804.18|5805|5804.3|5804.88|5804.18|6
1736736770000|2025-01-13 02:52:50|5804.63|5803.93|5804.13|5803.43|5804.63|5803.93|5804.13|5803.43|38
1736736780000|2025-01-13 02:53:00|5804.38|5803.68|5804.5|5803.8|5804.5|5803.8|5804.38|5803.68|11
1736736790000|2025-01-13 02:53:10|5804.63|5803.93|5804.38|5803.68|5804.63|5803.93|5804.38|5803.68|20
1736736800000|2025-01-13 02:53:20|5804.5|5803.8|5804.13|5803.43|5804.5|5803.8|5804.13|5803.43|21
1736736810000|2025-01-13 02:53:30|5803.88|5803.18|5804.13|5803.43|5804.13|5803.43|5803.88|5803.18|9
1736736820000|2025-01-13 02:53:40|5804.25|5803.55|5804.63|5803.93|5804.63|5803.93|5804.25|5803.55|4
1736736830000|2025-01-13 02:53:50|5804.88|5804.18|5804.75|5804.05|5804.88|5804.18|5804.75|5804.05|9
1736736840000|2025-01-13 02:54:00|5804.88|5804.18|5804.88|5804.18|5804.88|5804.18|5804.75|5804.05|5
1736736850000|2025-01-13 02:54:10|5804.63|5803.93|5804.63|5803.93|5804.63|5803.93|5804.63|5803.93|2
1736736860000|2025-01-13 02:54:20|5804.5|5803.8|5804.63|5803.93|5804.63|5803.93|5804.5|5803.8|7
1736736870000|2025-01-13 02:54:30|5804.5|5803.8|5804.63|5803.93|5804.63|5803.93|5804.5|5803.8|3
1736736880000|2025-01-13 02:54:40|5804.75|5804.05|5804.75|5804.05|5804.88|5804.18|5804.75|5804.05|15
1736736890000|2025-01-13 02:54:50|5804.63|5803.93|5804.63|5803.93|5804.63|5803.93|5804.38|5803.68|20
1736736900000|2025-01-13 02:55:00|5804.38|5803.68|5803.63|5802.93|5804.38|5803.68|5803.63|5802.93|43
1736736910000|2025-01-13 02:55:10|5803.13|5802.43|5803.13|5802.43|5803.13|5802.43|5803.13|5802.43|32
1736736920000|2025-01-13 02:55:20|5803.25|5802.55|5803.13|5802.43|5803.25|5802.55|5803.13|5802.43|20
1736736930000|2025-01-13 02:55:30|5803.25|5802.55|5804.13|5803.43|5804.13|5803.43|5803.25|5802.55|20
1736736940000|2025-01-13 02:55:40|5804.38|5803.68|5803.63|5802.93|5804.5|5803.8|5803.63|5802.93|47
1736736950000|2025-01-13 02:55:50|5803.5|5802.8|5803.63|5802.93|5803.63|5802.93|5803.5|5802.8|5
1736736960000|2025-01-13 02:56:00|5803.88|5803.18|5804.13|5803.43|5804.13|5803.43|5803.88|5803.18|31
1736736970000|2025-01-13 02:56:10|5803.88|5803.18|5804.13|5803.43|5804.13|5803.43|5803.88|5803.18|13
1736736980000|2025-01-13 02:56:20|5804.25|5803.55|5804.25|5803.55|5804.25|5803.55|5804.25|5803.55|14
1736736990000|2025-01-13 02:56:30|5804.38|5803.68|5804.13|5803.43|5804.38|5803.68|5804.13|5803.43|5
1736737000000|2025-01-13 02:56:40|5804.25|5803.55|5804.25|5803.55|5804.25|5803.55|5804.25|5803.55|5
1736737010000|2025-01-13 02:56:50|5804.13|5803.43|5804.38|5803.68|5804.38|5803.68|5804.13|5803.43|5
1736737020000|2025-01-13 02:57:00|5804.5|5803.8|5804.38|5803.68|5804.63|5803.93|5804.25|5803.55|36
1736737030000|2025-01-13 02:57:10|5804.13|5803.43|5804.13|5803.43|5804.13|5803.43|5803.88|5803.18|6
1736737040000|2025-01-13 02:57:20|5804.25|5803.55|5804.38|5803.68|5804.38|5803.68|5804.25|5803.55|2
1736737050000|2025-01-13 02:57:30|||||||||1
1736737060000|2025-01-13 02:57:40|5804.13|5803.43|5804.38|5803.68|5804.38|5803.68|5804.13|5803.43|13
1736737070000|2025-01-13 02:57:50|5804.88|5804.18|5805|5804.3|5805.13|5804.43|5804.88|5804.18|13
1736737080000|2025-01-13 02:58:00|5804.88|5804.18|5804.63|5803.93|5805.13|5804.43|5804.63|5803.93|17
1736737090000|2025-01-13 02:58:10|5804.38|5803.68|5804.38|5803.68|5804.63|5803.93|5804.38|5803.68|14
1736737100000|2025-01-13 02:58:20|5804.5|5803.8|5804.38|5803.68|5804.5|5803.8|5804.38|5803.68|8
1736737110000|2025-01-13 02:58:30|5804.5|5803.8|5804.5|5803.8|5804.5|5803.8|5804.5|5803.8|1
1736737120000|2025-01-13 02:58:40|5804.38|5803.68|5804.63|5803.93|5804.63|5803.93|5804.38|5803.68|0
1736737130000|2025-01-13 02:58:50|5804.5|5803.8|5804.63|5803.93|5804.63|5803.93|5804.38|5803.68|7
1736737150000|2025-01-13 02:59:10|5804.5|5803.8|5804.38|5803.68|5804.5|5803.8|5804.38|5803.68|3
1736737160000|2025-01-13 02:59:20|5804.13|5803.43|5804.38|5803.68|5804.38|5803.68|5804.13|5803.43|17
1736737170000|2025-01-13 02:59:30|5804.63|5803.93|5804.63|5803.93|5804.63|5803.93|5804.63|5803.93|8
1736737180000|2025-01-13 02:59:40|5804.75|5804.05|5804.63|5803.93|5804.88|5804.18|5804.63|5803.93|3
1736737190000|2025-01-13 02:59:50|5804.75|5804.05|5804.63|5803.93|5804.75|5804.05|5804.63|5803.93|9
1736737200000|2025-01-13 03:00:00|5804.38|5803.68|5804.88|5804.18|5804.88|5804.18|5804.13|5803.43|27
1736737210000|2025-01-13 03:00:10|5805.13|5804.43|5805.88|5805.18|5805.88|5805.18|5805.13|5804.43|64
1736737220000|2025-01-13 03:00:20|5806|5805.3|5806.38|5805.68|5806.38|5805.68|5806|5805.3|48
1736737230000|2025-01-13 03:00:30|5806.13|5805.43|5806.38|5805.68|5806.38|5805.68|5806.13|5805.43|39
1736737240000|2025-01-13 03:00:40|5806.25|5805.55|5806.38|5805.68|5806.38|5805.68|5806.13|5805.43|13
1736737250000|2025-01-13 03:00:50|5806.25|5805.55|5806.25|5805.55|5806.38|5805.68|5806.13|5805.43|15
1736737260000|2025-01-13 03:01:00|5806.38|5805.68|5806.88|5806.18|5806.88|5806.18|5806.25|5805.55|19
1736737270000|2025-01-13 03:01:10|5806.63|5805.93|5806.88|5806.18|5806.88|5806.18|5806.63|5805.93|26
1736737280000|2025-01-13 03:01:20|5806.63|5805.93|5806.88|5806.18|5806.88|5806.18|5806.63|5805.93|20
1736737290000|2025-01-13 03:01:30|5806.75|5806.05|5806.63|5805.93|5806.88|5806.18|5806.63|5805.93|31
1736737300000|2025-01-13 03:01:40|5806.88|5806.18|5805.88|5805.18|5806.88|5806.18|5805.88|5805.18|39
1736737320000|2025-01-13 03:02:00|5806|5805.3|5805.38|5804.68|5806|5805.3|5804.63|5803.93|76
1736737330000|2025-01-13 03:02:10|5805.25|5804.55|5805.88|5805.18|5805.88|5805.18|5805.25|5804.55|24
1736737340000|2025-01-13 03:02:20|5805.63|5804.93|5805.63|5804.93|5805.63|5804.93|5805.63|5804.93|9
1736737350000|2025-01-13 03:02:30|5805.75|5805.05|5805.88|5805.18|5806|5805.3|5805.75|5805.05|6
1736737360000|2025-01-13 03:02:40|5806|5805.3|5805.88|5805.18|5806.13|5805.43|5805.88|5805.18|4
1736737370000|2025-01-13 03:02:50|5806|5805.3|5805.88|5805.18|5806|5805.3|5805.88|5805.18|4
1736737380000|2025-01-13 03:03:00|5806|5805.3|5806.13|5805.43|5806.13|5805.43|5806|5805.3|3
1736737390000|2025-01-13 03:03:10|5805.88|5805.18|5805.88|5805.18|5805.88|5805.18|5805.63|5804.93|18
1736737400000|2025-01-13 03:03:20|5806.13|5805.43|5806.13|5805.43|5806.13|5805.43|5806.13|5805.43|5
1736737410000|2025-01-13 03:03:30|5806.25|5805.55|5806.13|5805.43|5806.25|5805.55|5806.13|5805.43|10
1736737420000|2025-01-13 03:03:40|5806.38|5805.68|5806.63|5805.93|5806.63|5805.93|5806.38|5805.68|20
1736737430000|2025-01-13 03:03:50|5806.38|5805.68|5806.63|5805.93|5806.63|5805.93|5806.38|5805.68|29
1736737440000|2025-01-13 03:04:00|||||||||2
1736737450000|2025-01-13 03:04:10|5806.38|5805.68|5806.38|5805.68|5806.38|5805.68|5806.38|5805.68|18
1736737460000|2025-01-13 03:04:20|5806.25|5805.55|5806.25|5805.55|5806.38|5805.68|5806.25|5805.55|20
1736737470000|2025-01-13 03:04:30|5806.38|5805.68|5806.13|5805.43|5806.38|5805.68|5806.13|5805.43|2
1736737480000|2025-01-13 03:04:40|||||||||1
1736737500000|2025-01-13 03:05:00|5805.63|5804.93|5806.13|5805.43|5806.13|5805.43|5805.63|5804.93|22
1736737510000|2025-01-13 03:05:10|5806.25|5805.55|5806.38|5805.68|5806.5|5805.8|5806.25|5805.55|17
1736737520000|2025-01-13 03:05:20|5806.5|5805.8|5806.63|5805.93|5806.63|5805.93|5806.5|5805.8|2
1736737530000|2025-01-13 03:05:30|5806.75|5806.05|5806.63|5805.93|5806.75|5806.05|5806.5|5805.8|18
1736737540000|2025-01-13 03:05:40|5806.5|5805.8|5806.38|5805.68|5806.5|5805.8|5806.38|5805.68|5
1736737550000|2025-01-13 03:05:50|5806.25|5805.55|5806.38|5805.68|5806.38|5805.68|5806.25|5805.55|8
1736737560000|2025-01-13 03:06:00|||||||||1
1736737570000|2025-01-13 03:06:10|5806.25|5805.55|5805.88|5805.18|5806.25|5805.55|5805.88|5805.18|11
1736737580000|2025-01-13 03:06:20|5805.25|5804.55|5805.38|5804.68|5805.38|5804.68|5805.25|5804.55|37
1736737590000|2025-01-13 03:06:30|5805.63|5804.93|5805.63|5804.93|5805.63|5804.93|5805.63|5804.93|11
1736737600000|2025-01-13 03:06:40|5805.88|5805.18|5805.88|5805.18|5805.88|5805.18|5805.88|5805.18|18
1736737610000|2025-01-13 03:06:50|5806|5805.3|5805.88|5805.18|5806|5805.3|5805.88|5805.18|8
1736737620000|2025-01-13 03:07:00|5806|5805.3|5806.13|5805.43|5806.13|5805.43|5806|5805.3|0
1736737630000|2025-01-13 03:07:10|5806.38|5805.68|5806.5|5805.8|5806.5|5805.8|5806.38|5805.68|7
1736737640000|2025-01-13 03:07:20|5806.38|5805.68|5806.38|5805.68|5806.38|5805.68|5806.38|5805.68|0
1736737660000|2025-01-13 03:07:40|||||||||1
1736737670000|2025-01-13 03:07:50|5805.88|5805.18|5806|5805.3|5806|5805.3|5805.88|5805.18|17
1736737680000|2025-01-13 03:08:00|5806.13|5805.43|5806.13|5805.43|5806.13|5805.43|5805.88|5805.18|17
1736737690000|2025-01-13 03:08:10|5805.38|5804.68|5805.38|5804.68|5805.38|5804.68|5805.38|5804.68|31
1736737700000|2025-01-13 03:08:20|5805.25|5804.55|5805.88|5805.18|5805.88|5805.18|5805.13|5804.43|27
1736737710000|2025-01-13 03:08:30|5805.75|5805.05|5805.63|5804.93|5805.75|5805.05|5805.63|5804.93|2
1736737730000|2025-01-13 03:08:50|5805.88|5805.18|5805.88|5805.18|5805.88|5805.18|5805.88|5805.18|3
1736737740000|2025-01-13 03:09:00|5805.63|5804.93|5805.63|5804.93|5805.88|5805.18|5805.63|5804.93|20
1736737750000|2025-01-13 03:09:10|5805.38|5804.68|5805.38|5804.68|5805.38|5804.68|5805.38|5804.68|13
1736737770000|2025-01-13 03:09:30|5805.25|5804.55|5804.75|5804.05|5805.25|5804.55|5804.63|5803.93|53
1736737780000|2025-01-13 03:09:40|5804.63|5803.93|5804.88|5804.18|5805.13|5804.43|5804.63|5803.93|7
1736737790000|2025-01-13 03:09:50|5805.13|5804.43|5804.88|5804.18|5805.13|5804.43|5804.88|5804.18|29
1736737800000|2025-01-13 03:10:00|5805|5804.3|5803.75|5803.05|5805|5804.3|5803.75|5803.05|63
1736737810000|2025-01-13 03:10:10|5803.63|5802.93|5803.88|5803.18|5804.13|5803.43|5803.63|5802.93|62
1736737820000|2025-01-13 03:10:20|5803.63|5802.93|5803.38|5802.68|5803.63|5802.93|5803.38|5802.68|15
1736737830000|2025-01-13 03:10:30|5803.25|5802.55|5802.88|5802.18|5803.38|5802.68|5802.5|5801.8|147
1736737840000|2025-01-13 03:10:40|5803.13|5802.43|5803.38|5802.68|5803.38|5802.68|5803.13|5802.43|23
1736737850000|2025-01-13 03:10:50|5803.25|5802.55|5803.13|5802.43|5803.25|5802.55|5803.13|5802.43|6
1736737860000|2025-01-13 03:11:00|5803.38|5802.68|5802.63|5801.93|5803.38|5802.68|5802.5|5801.8|39
1736737870000|2025-01-13 03:11:10|5802.5|5801.8|5803.13|5802.43|5803.13|5802.43|5802.38|5801.68|36
1736737880000|2025-01-13 03:11:20|5803.38|5802.68|5802.88|5802.18|5803.38|5802.68|5802.88|5802.18|18
1736737890000|2025-01-13 03:11:30|5802.63|5801.93|5802.63|5801.93|5802.75|5802.05|5802.63|5801.93|10
1736737900000|2025-01-13 03:11:40|5802.75|5802.05|5802.88|5802.18|5802.88|5802.18|5802.63|5801.93|8
1736737910000|2025-01-13 03:11:50|5803|5802.3|5803|5802.3|5803.13|5802.43|5802.88|5802.18|4
1736737920000|2025-01-13 03:12:00|5803.13|5802.43|5803.38|5802.68|5803.38|5802.68|5803.13|5802.43|7
1736737930000|2025-01-13 03:12:10|5802.88|5802.18|5802.63|5801.93|5802.88|5802.18|5802.63|5801.93|51
1736737940000|2025-01-13 03:12:20|5802.38|5801.68|5802.38|5801.68|5802.38|5801.68|5802|5801.3|61
1736737950000|2025-01-13 03:12:30|5802.25|5801.55|5801.38|5800.68|5802.25|5801.55|5801.38|5800.68|84
1736737960000|2025-01-13 03:12:40|5801.63|5800.93|5801.63|5800.93|5802.13|5801.43|5801.38|5800.68|62
1736737970000|2025-01-13 03:12:50|5801.75|5801.05|5801.75|5801.05|5801.88|5801.18|5801.38|5800.68|76
1736737980000|2025-01-13 03:13:00|5801.63|5800.93|5801.75|5801.05|5801.88|5801.18|5801.63|5800.93|50
1736737990000|2025-01-13 03:13:10|5801.63|5800.93|5801.63|5800.93|5802.13|5801.43|5801.63|5800.93|36
1736738000000|2025-01-13 03:13:20|5801.88|5801.18|5801.25|5800.55|5801.88|5801.18|5800.63|5799.93|232
1736738010000|2025-01-13 03:13:30|5801.13|5800.43|5801.63|5800.93|5801.63|5800.93|5800.88|5800.18|42
1736738020000|2025-01-13 03:13:40|5801.5|5800.8|5801.38|5800.68|5801.5|5800.8|5801.38|5800.68|3
1736738030000|2025-01-13 03:13:50|5801.5|5800.8|5801.38|5800.68|5801.63|5800.93|5801.38|5800.68|11
1736738040000|2025-01-13 03:14:00|5801.25|5800.55|5801.38|5800.68|5801.38|5800.68|5801.13|5800.43|9
1736738050000|2025-01-13 03:14:10|5801.63|5800.93|5801.38|5800.68|5801.63|5800.93|5801.38|5800.68|11
1736738060000|2025-01-13 03:14:20|5801.13|5800.43|5801.25|5800.55|5801.38|5800.68|5801.13|5800.43|24
1736738070000|2025-01-13 03:14:30|5801.13|5800.43|5800.63|5799.93|5801.38|5800.68|5800.38|5799.68|56
1736738080000|2025-01-13 03:14:40|5800.88|5800.18|5800.88|5800.18|5801|5800.3|5800.88|5800.18|30
1736738090000|2025-01-13 03:14:50|5801|5800.3|5800.63|5799.93|5801|5800.3|5800.63|5799.93|20
1736738100000|2025-01-13 03:15:00|5800.75|5800.05|5801.63|5800.93|5801.63|5800.93|5800.75|5800.05|46
1736738110000|2025-01-13 03:15:10|5802.13|5801.43|5802.13|5801.43|5802.13|5801.43|5801.88|5801.18|36
1736738120000|2025-01-13 03:15:20|5802.25|5801.55|5802.13|5801.43|5802.38|5801.68|5802.13|5801.43|35
1736738130000|2025-01-13 03:15:30|5802|5801.3|5802.38|5801.68|5802.38|5801.68|5802|5801.3|41
1736738140000|2025-01-13 03:15:40|5802.5|5801.8|5802.63|5801.93|5802.63|5801.93|5802.5|5801.8|9
1736738150000|2025-01-13 03:15:50|5802.5|5801.8|5802.75|5802.05|5802.88|5802.18|5802.38|5801.68|43
1736738160000|2025-01-13 03:16:00|5802.88|5802.18|5802.63|5801.93|5802.88|5802.18|5802.38|5801.68|24
1736738170000|2025-01-13 03:16:10|5802.5|5801.8|5802.88|5802.18|5802.88|5802.18|5802.5|5801.8|18
1736738180000|2025-01-13 03:16:20|5802.63|5801.93|5802.13|5801.43|5802.75|5802.05|5802.13|5801.43|30
1736738190000|2025-01-13 03:16:30|5802.38|5801.68|5802.38|5801.68|5802.38|5801.68|5802.38|5801.68|18
1736738200000|2025-01-13 03:16:40|5802.5|5801.8|5802.63|5801.93|5802.63|5801.93|5802.5|5801.8|10
1736738210000|2025-01-13 03:16:50|5802.5|5801.8|5802.63|5801.93|5802.63|5801.93|5802.25|5801.55|5
1736738220000|2025-01-13 03:17:00|||||||||25
1736738230000|2025-01-13 03:17:10|5802.75|5802.05|5802.75|5802.05|5802.75|5802.05|5802.63|5801.93|12
1736738240000|2025-01-13 03:17:20|5802.63|5801.93|5802.63|5801.93|5802.63|5801.93|5802.63|5801.93|3
1736738250000|2025-01-13 03:17:30|5802.75|5802.05|5802.75|5802.05|5802.75|5802.05|5802.63|5801.93|9
1736738260000|2025-01-13 03:17:40|5802.88|5802.18|5802.63|5801.93|5802.88|5802.18|5802.63|5801.93|1
1736738280000|2025-01-13 03:18:00|5802.38|5801.68|5802.38|5801.68|5802.38|5801.68|5802.38|5801.68|3
1736738290000|2025-01-13 03:18:10|||||||||3
1736738310000|2025-01-13 03:18:30|5802.13|5801.43|5802.38|5801.68|5802.38|5801.68|5802.13|5801.43|13
1736738320000|2025-01-13 03:18:40|||||||||3
1736738330000|2025-01-13 03:18:50|5802.13|5801.43|5801.88|5801.18|5802.13|5801.43|5801.88|5801.18|16
1736738340000|2025-01-13 03:19:00|5801.63|5800.93|5801.88|5801.18|5801.88|5801.18|5801.63|5800.93|17
1736738350000|2025-01-13 03:19:10|5801.63|5800.93|5801.38|5800.68|5801.63|5800.93|5801.38|5800.68|12
1736738360000|2025-01-13 03:19:20|5801.5|5800.8|5801.5|5800.8|5801.5|5800.8|5801.5|5800.8|23
1736738370000|2025-01-13 03:19:30|5801.38|5800.68|5801.38|5800.68|5801.38|5800.68|5801.38|5800.68|10
1736738380000|2025-01-13 03:19:40|5801.5|5800.8|5801.63|5800.93|5801.63|5800.93|5801.38|5800.68|4
1736738390000|2025-01-13 03:19:50|5801.38|5800.68|5801.5|5800.8|5801.5|5800.8|5801.13|5800.43|35
1736738400000|2025-01-13 03:20:00|5801.63|5800.93|5801.88|5801.18|5801.88|5801.18|5801.5|5800.8|16
1736738410000|2025-01-13 03:20:10|5802|5801.3|5802.38|5801.68|5802.38|5801.68|5802|5801.3|6
1736738420000|2025-01-13 03:20:20|5802.25|5801.55|5802.13|5801.43|5802.25|5801.55|5802.13|5801.43|6
1736738430000|2025-01-13 03:20:30|5801.88|5801.18|5802.25|5801.55|5802.25|5801.55|5801.88|5801.18|7
1736738440000|2025-01-13 03:20:40|||||||||1
1736738450000|2025-01-13 03:20:50|5802.13|5801.43|5802.63|5801.93|5802.63|5801.93|5802.13|5801.43|77
1736738460000|2025-01-13 03:21:00|5802.13|5801.43|5802.25|5801.55|5802.25|5801.55|5802.13|5801.43|10
1736738470000|2025-01-13 03:21:10|5802.13|5801.43|5802|5801.3|5802.13|5801.43|5801.88|5801.18|9
1736738480000|2025-01-13 03:21:20|5802.13|5801.43|5802.13|5801.43|5802.13|5801.43|5801.88|5801.18|3
1736738490000|2025-01-13 03:21:30|5802.38|5801.68|5802.38|5801.68|5802.38|5801.68|5802.38|5801.68|8
1736738500000|2025-01-13 03:21:40|5802.25|5801.55|5800.88|5800.18|5802.25|5801.55|5800.88|5800.18|158
1736738510000|2025-01-13 03:21:50|5801|5800.3|5801.13|5800.43|5801.13|5800.43|5801|5800.3|15
1736738520000|2025-01-13 03:22:00|5800.88|5800.18|5800.63|5799.93|5800.88|5800.18|5800.63|5799.93|16
1736738530000|2025-01-13 03:22:10|5800.38|5799.68|5799.63|5798.93|5800.63|5799.93|5798.88|5798.18|504
1736738540000|2025-01-13 03:22:20|5799.38|5798.68|5799.38|5798.68|5799.63|5798.93|5799.13|5798.43|96
1736738550000|2025-01-13 03:22:30|5799.25|5798.55|5799.75|5799.05|5799.88|5799.18|5799.25|5798.55|23
1736738560000|2025-01-13 03:22:40|5799.63|5798.93|5799.5|5798.8|5799.88|5799.18|5799.5|5798.8|19
1736738570000|2025-01-13 03:22:50|5799.38|5798.68|5799.13|5798.43|5799.63|5798.93|5798.75|5798.05|57
1736738580000|2025-01-13 03:23:00|5799.25|5798.55|5799.38|5798.68|5799.63|5798.93|5799.25|5798.55|13
1736738590000|2025-01-13 03:23:10|5798.5|5797.8|5798.38|5797.68|5798.88|5798.18|5797.88|5797.18|211
1736738600000|2025-01-13 03:23:20|5798.63|5797.93|5798.88|5798.18|5799.13|5798.43|5798.63|5797.93|30
1736738610000|2025-01-13 03:23:30|5798.75|5798.05|5798.88|5798.18|5798.88|5798.18|5798.75|5798.05|7
1736738620000|2025-01-13 03:23:40|5799.38|5798.68|5796.13|5795.43|5799.63|5798.93|5795.88|5795.18|363
1736738630000|2025-01-13 03:23:50|5796.38|5795.68|5795.13|5794.43|5796.38|5795.68|5792.63|5791.93|706
1736738640000|2025-01-13 03:24:00|5795.63|5794.93|5795|5794.3|5796|5795.3|5794.63|5793.93|161
1736738650000|2025-01-13 03:24:10|5794.88|5794.18|5793.63|5792.93|5795.13|5794.43|5793.38|5792.68|159
1736738660000|2025-01-13 03:24:20|5793.75|5793.05|5793.88|5793.18|5794.13|5793.43|5793.75|5793.05|89
1736738670000|2025-01-13 03:24:30|5794|5793.3|5793.5|5792.8|5794|5793.3|5793.38|5792.68|89
1736738680000|2025-01-13 03:24:40|5793.38|5792.68|5792.5|5791.8|5793.38|5792.68|5792.38|5791.68|82
1736738690000|2025-01-13 03:24:50|5792.63|5791.93|5794.38|5793.68|5794.5|5793.8|5792.38|5791.68|205
1736738700000|2025-01-13 03:25:00|5794.5|5793.8|5794.88|5794.18|5794.88|5794.18|5794.5|5793.8|47
1736738710000|2025-01-13 03:25:10|5794.75|5794.05|5794|5793.3|5794.75|5794.05|5793.88|5793.18|55
1736738720000|2025-01-13 03:25:20|5794.13|5793.43|5794.75|5794.05|5794.75|5794.05|5793.88|5793.18|63
1736738730000|2025-01-13 03:25:30|5794.63|5793.93|5795.13|5794.43|5795.38|5794.68|5794.63|5793.93|70
1736738740000|2025-01-13 03:25:40|5795.38|5794.68|5795.13|5794.43|5795.63|5794.93|5795|5794.3|107
1736738750000|2025-01-13 03:25:50|5795|5794.3|5795.38|5794.68|5795.75|5795.05|5795|5794.3|69
1736738760000|2025-01-13 03:26:00|5795.5|5794.8|5795.75|5795.05|5795.88|5795.18|5795.38|5794.68|130
1736738770000|2025-01-13 03:26:10|5796.63|5795.93|5796.63|5795.93|5796.63|5795.93|5796|5795.3|197
1736738780000|2025-01-13 03:26:20|5796|5795.3|5794.5|5793.8|5796.13|5795.43|5794.5|5793.8|286
1736738790000|2025-01-13 03:26:30|5794.38|5793.68|5795.13|5794.43|5795.13|5794.43|5794.13|5793.43|39
1736738800000|2025-01-13 03:26:40|5795|5794.3|5794.38|5793.68|5795.13|5794.43|5794.25|5793.55|80
1736738810000|2025-01-13 03:26:50|5794.63|5793.93|5794.88|5794.18|5795|5794.3|5794.63|5793.93|20
1736738820000|2025-01-13 03:27:00|5794.75|5794.05|5793.38|5792.68|5794.75|5794.05|5793.38|5792.68|57
1736738830000|2025-01-13 03:27:10|5793.63|5792.93|5794.13|5793.43|5794.13|5793.43|5793.38|5792.68|76
1736738840000|2025-01-13 03:27:20|5794.38|5793.68|5794.63|5793.93|5794.63|5793.93|5794.38|5793.68|20
1736738850000|2025-01-13 03:27:30|5794.38|5793.68|5794.63|5793.93|5794.63|5793.93|5794.13|5793.43|31
1736738860000|2025-01-13 03:27:40|5794.75|5794.05|5794.63|5793.93|5795.13|5794.43|5794.5|5793.8|17
1736738870000|2025-01-13 03:27:50|5794.75|5794.05|5794.5|5793.8|5794.88|5794.18|5794.38|5793.68|13
1736738880000|2025-01-13 03:28:00|5794.63|5793.93|5794.88|5794.18|5795.13|5794.43|5794.63|5793.93|13
1736738890000|2025-01-13 03:28:10|5795.13|5794.43|5795.38|5794.68|5795.63|5794.93|5795.13|5794.43|47
1736738900000|2025-01-13 03:28:20|5795.25|5794.55|5794.88|5794.18|5795.25|5794.55|5794.88|5794.18|13
1736738910000|2025-01-13 03:28:30|5794.75|5794.05|5795|5794.3|5795.13|5794.43|5794.63|5793.93|25
1736738920000|2025-01-13 03:28:40|5794.88|5794.18|5795.63|5794.93|5795.88|5795.18|5794.88|5794.18|54
1736738930000|2025-01-13 03:28:50|5795.5|5794.8|5795.63|5794.93|5795.75|5795.05|5795.5|5794.8|26
1736738940000|2025-01-13 03:29:00|5795.88|5795.18|5796.75|5796.05|5796.75|5796.05|5795.88|5795.18|69
1736738950000|2025-01-13 03:29:10|5796.88|5796.18|5797.38|5796.68|5797.75|5797.05|5796.75|5796.05|82
1736738960000|2025-01-13 03:29:20|5797.13|5796.43|5797.38|5796.68|5797.38|5796.68|5797.13|5796.43|26
1736738970000|2025-01-13 03:29:30|5797.5|5796.8|5797.63|5796.93|5797.63|5796.93|5797.38|5796.68|13
1736738980000|2025-01-13 03:29:40|5797.25|5796.55|5797.13|5796.43|5797.38|5796.68|5797.13|5796.43|25
1736738990000|2025-01-13 03:29:50|5797.25|5796.55|5797.5|5796.8|5797.5|5796.8|5797.13|5796.43|18
1736739000000|2025-01-13 03:30:00|5797.63|5796.93|5798.13|5797.43|5798.13|5797.43|5797.63|5796.93|32
1736739010000|2025-01-13 03:30:10|5798|5797.3|5797.38|5796.68|5798|5797.3|5797.38|5796.68|39
1736739020000|2025-01-13 03:30:20|5797.5|5796.8|5797.63|5796.93|5797.63|5796.93|5797.5|5796.8|6
1736739030000|2025-01-13 03:30:30|5797.38|5796.68|5797.88|5797.18|5797.88|5797.18|5797.38|5796.68|33
1736739040000|2025-01-13 03:30:40|5797.63|5796.93|5797.63|5796.93|5797.88|5797.18|5797.63|5796.93|16
1736739050000|2025-01-13 03:30:50|5797.88|5797.18|5797.38|5796.68|5797.88|5797.18|5797.38|5796.68|41
1736739060000|2025-01-13 03:31:00|||||||||42
1736739070000|2025-01-13 03:31:10|5797.25|5796.55|5797.13|5796.43|5797.25|5796.55|5796.63|5795.93|38
1736739080000|2025-01-13 03:31:20|5797.38|5796.68|5797.13|5796.43|5797.38|5796.68|5797.13|5796.43|21
1736739090000|2025-01-13 03:31:30|5797.25|5796.55|5797.75|5797.05|5797.75|5797.05|5797.25|5796.55|26
1736739100000|2025-01-13 03:31:40|5797.63|5796.93|5797.75|5797.05|5797.75|5797.05|5797.63|5796.93|12
1736739110000|2025-01-13 03:31:50|5797.63|5796.93|5797.75|5797.05|5797.75|5797.05|5797.63|5796.93|20
1736739120000|2025-01-13 03:32:00|5797.88|5797.18|5797.63|5796.93|5797.88|5797.18|5797.38|5796.68|26
1736739130000|2025-01-13 03:32:10|5797.38|5796.68|5797.88|5797.18|5797.88|5797.18|5797.38|5796.68|31
1736739140000|2025-01-13 03:32:20|5798.13|5797.43|5798.13|5797.43|5798.13|5797.43|5797.88|5797.18|23
1736739150000|2025-01-13 03:32:30|5798|5797.3|5797.88|5797.18|5798|5797.3|5797.88|5797.18|7
1736739160000|2025-01-13 03:32:40|5798|5797.3|5797.75|5797.05|5798.13|5797.43|5797.63|5796.93|27
1736739170000|2025-01-13 03:32:50|5797.88|5797.18|5797.38|5796.68|5797.88|5797.18|5797.25|5796.55|21
1736739180000|2025-01-13 03:33:00|5797.75|5797.05|5797.38|5796.68|5797.88|5797.18|5797.38|5796.68|17
1736739190000|2025-01-13 03:33:10|5797.5|5796.8|5797.13|5796.43|5797.5|5796.8|5797.13|5796.43|11
1736739200000|2025-01-13 03:33:20|5797.25|5796.55|5797.38|5796.68|5797.38|5796.68|5797.25|5796.55|2
1736739210000|2025-01-13 03:33:30|5797.88|5797.18|5797.63|5796.93|5797.88|5797.18|5797.63|5796.93|21
1736739220000|2025-01-13 03:33:40|5797.5|5796.8|5797.5|5796.8|5797.5|5796.8|5797.38|5796.68|7
1736739230000|2025-01-13 03:33:50|5797.38|5796.68|5797.38|5796.68|5797.63|5796.93|5797.38|5796.68|2
1736739240000|2025-01-13 03:34:00|5797.5|5796.8|5797.38|5796.68|5797.5|5796.8|5797.38|5796.68|4
1736739250000|2025-01-13 03:34:10|5796.63|5795.93|5796.38|5795.68|5796.63|5795.93|5796.38|5795.68|68
1736739260000|2025-01-13 03:34:20|5796.5|5795.8|5796.38|5795.68|5796.88|5796.18|5796.38|5795.68|26
1736739270000|2025-01-13 03:34:30|5796.13|5795.43|5796.38|5795.68|5796.38|5795.68|5796.13|5795.43|12
1736739280000|2025-01-13 03:34:40|5796.63|5795.93|5796.38|5795.68|5796.63|5795.93|5796.38|5795.68|13
1736739290000|2025-01-13 03:34:50|5796.63|5795.93|5796.38|5795.68|5796.63|5795.93|5796.38|5795.68|11
1736739300000|2025-01-13 03:35:00|5796.13|5795.43|5796.13|5795.43|5796.38|5795.68|5796.13|5795.43|26
1736739310000|2025-01-13 03:35:10|5796.38|5795.68|5796.13|5795.43|5796.63|5795.93|5796.13|5795.43|36
1736739320000|2025-01-13 03:35:20|5795.88|5795.18|5795.88|5795.18|5795.88|5795.18|5795.38|5794.68|31
1736739330000|2025-01-13 03:35:30|5795.75|5795.05|5795.88|5795.18|5795.88|5795.18|5795.38|5794.68|26
1736739340000|2025-01-13 03:35:40|5795.75|5795.05|5795.63|5794.93|5795.88|5795.18|5795.63|5794.93|27
1736739350000|2025-01-13 03:35:50|5795.38|5794.68|5796.38|5795.68|5796.38|5795.68|5795.38|5794.68|58
1736739360000|2025-01-13 03:36:00|5796.63|5795.93|5796|5795.3|5796.75|5796.05|5796|5795.3|44
1736739370000|2025-01-13 03:36:10|5795.88|5795.18|5795.63|5794.93|5795.88|5795.18|5795.63|5794.93|19
1736739380000|2025-01-13 03:36:20|5795.5|5794.8|5794.63|5793.93|5795.5|5794.8|5794.38|5793.68|87
1736739390000|2025-01-13 03:36:30|5794.75|5794.05|5794.88|5794.18|5795|5794.3|5794.63|5793.93|29
1736739400000|2025-01-13 03:36:40|5795|5794.3|5795.13|5794.43|5795.13|5794.43|5795|5794.3|16
1736739410000|2025-01-13 03:36:50|5795.38|5794.68|5794.88|5794.18|5795.63|5794.93|5794.75|5794.05|41
1736739420000|2025-01-13 03:37:00|5795|5794.3|5795.13|5794.43|5795.25|5794.55|5794.88|5794.18|18
1736739430000|2025-01-13 03:37:10|5795.25|5794.55|5795.13|5794.43|5795.63|5794.93|5795.13|5794.43|37
1736739440000|2025-01-13 03:37:20|5794.88|5794.18|5794.88|5794.18|5795.13|5794.43|5794.63|5793.93|28
1736739450000|2025-01-13 03:37:30|5794.75|5794.05|5795.13|5794.43|5795.13|5794.43|5794.63|5793.93|19
1736739460000|2025-01-13 03:37:40|5795.38|5794.68|5795.38|5794.68|5795.38|5794.68|5795.13|5794.43|16
1736739470000|2025-01-13 03:37:50|5795.5|5794.8|5795|5794.3|5795.5|5794.8|5794.88|5794.18|26
1736739480000|2025-01-13 03:38:00|5794.88|5794.18|5795.38|5794.68|5795.38|5794.68|5794.88|5794.18|12
1736739490000|2025-01-13 03:38:10|5795.5|5794.8|5795.38|5794.68|5795.63|5794.93|5795.38|5794.68|19
1736739500000|2025-01-13 03:38:20|5795.25|5794.55|5795.38|5794.68|5795.38|5794.68|5795.13|5794.43|13
1736739510000|2025-01-13 03:38:30|5795.63|5794.93|5796.38|5795.68|5796.38|5795.68|5795.63|5794.93|26
1736739520000|2025-01-13 03:38:40|5796.5|5795.8|5796.13|5795.43|5796.5|5795.8|5796.13|5795.43|27
1736739530000|2025-01-13 03:38:50|5795.88|5795.18|5795.63|5794.93|5795.88|5795.18|5795.63|5794.93|16
1736739540000|2025-01-13 03:39:00|5795.5|5794.8|5795.63|5794.93|5795.88|5795.18|5795.38|5794.68|15
1736739550000|2025-01-13 03:39:10|5795.38|5794.68|5796.13|5795.43|5796.13|5795.43|5795.38|5794.68|31
1736739560000|2025-01-13 03:39:20|5796.38|5795.68|5796.38|5795.68|5796.38|5795.68|5796.38|5795.68|3
1736739570000|2025-01-13 03:39:30|5796.13|5795.43|5796.25|5795.55|5796.25|5795.55|5795.88|5795.18|20
1736739580000|2025-01-13 03:39:40|5796.38|5795.68|5796.5|5795.8|5796.88|5796.18|5796.38|5795.68|29
1736739590000|2025-01-13 03:39:50|5796.38|5795.68|5796.25|5795.55|5796.5|5795.8|5796.13|5795.43|31
1736739600000|2025-01-13 03:40:00|5796.13|5795.43|5796.13|5795.43|5796.13|5795.43|5796.13|5795.43|12
1736739610000|2025-01-13 03:40:10|5796.25|5795.55|5795.88|5795.18|5796.38|5795.68|5795.88|5795.18|14
1736739620000|2025-01-13 03:40:20|5796.13|5795.43|5796.13|5795.43|5796.13|5795.43|5796|5795.3|8
1736739630000|2025-01-13 03:40:30|5796.25|5795.55|5796.38|5795.68|5796.38|5795.68|5796.13|5795.43|6
1736739640000|2025-01-13 03:40:40|5796.5|5795.8|5796.88|5796.18|5796.88|5796.18|5796.5|5795.8|17
1736739650000|2025-01-13 03:40:50|5796.75|5796.05|5796.63|5795.93|5796.88|5796.18|5796.63|5795.93|9
1736739660000|2025-01-13 03:41:00|5796.38|5795.68|5795.75|5795.05|5796.5|5795.8|5795.75|5795.05|19
1736739670000|2025-01-13 03:41:10|5795.63|5794.93|5794.88|5794.18|5795.63|5794.93|5794.75|5794.05|53
1736739680000|2025-01-13 03:41:20|5795.63|5794.93|5796.25|5795.55|5796.25|5795.55|5795.63|5794.93|112
1736739690000|2025-01-13 03:41:30|5796.13|5795.43|5796.13|5795.43|5796.25|5795.55|5796.13|5795.43|1
1736739700000|2025-01-13 03:41:40|||||||||1
1736739710000|2025-01-13 03:41:50|||||||||19
1736739730000|2025-01-13 03:42:10|5796.63|5795.93|5797.13|5796.43|5797.13|5796.43|5796.5|5795.8|40
1736739740000|2025-01-13 03:42:20|5797.38|5796.68|5797.13|5796.43|5797.38|5796.68|5797.13|5796.43|63
1736739750000|2025-01-13 03:42:30|||||||||3
1736739760000|2025-01-13 03:42:40|5797.25|5796.55|5797.38|5796.68|5797.63|5796.93|5797.13|5796.43|34
1736739770000|2025-01-13 03:42:50|5797.5|5796.8|5797.63|5796.93|5797.75|5797.05|5797.5|5796.8|9
1736739780000|2025-01-13 03:43:00|5797.75|5797.05|5798.13|5797.43|5798.13|5797.43|5797.75|5797.05|19
1736739790000|2025-01-13 03:43:10|5798|5797.3|5797.88|5797.18|5798.38|5797.68|5797.88|5797.18|52
1736739800000|2025-01-13 03:43:20|5797.63|5796.93|5797.5|5796.8|5797.63|5796.93|5797.38|5796.68|18
1736739810000|2025-01-13 03:43:30|5797.38|5796.68|5797.5|5796.8|5797.5|5796.8|5797.38|5796.68|1
1736739820000|2025-01-13 03:43:40|5797.38|5796.68|5797.38|5796.68|5797.5|5796.8|5797.38|5796.68|6
1736739830000|2025-01-13 03:43:50|5797.5|5796.8|5797.63|5796.93|5797.63|5796.93|5797.38|5796.68|13
1736739840000|2025-01-13 03:44:00|5797.75|5797.05|5797.88|5797.18|5797.88|5797.18|5797.75|5797.05|6
1736739850000|2025-01-13 03:44:10|5798.25|5797.55|5797.63|5796.93|5798.25|5797.55|5797.63|5796.93|25
1736739860000|2025-01-13 03:44:20|5797.38|5796.68|5797.5|5796.8|5797.63|5796.93|5797.38|5796.68|18
1736739870000|2025-01-13 03:44:30|5797.63|5796.93|5797.88|5797.18|5797.88|5797.18|5797.63|5796.93|10
1736739880000|2025-01-13 03:44:40|5797.75|5797.05|5797.88|5797.18|5797.88|5797.18|5797.75|5797.05|8
1736739890000|2025-01-13 03:44:50|5798.38|5797.68|5798.38|5797.68|5798.38|5797.68|5798.25|5797.55|16
1736739900000|2025-01-13 03:45:00|5798.63|5797.93|5798.63|5797.93|5798.63|5797.93|5798.5|5797.8|38
1736739910000|2025-01-13 03:45:10|5798.75|5798.05|5798.88|5798.18|5798.88|5798.18|5798.63|5797.93|78
1736739920000|2025-01-13 03:45:20|5799|5798.3|5798.88|5798.18|5799.13|5798.43|5798.88|5798.18|35
1736739930000|2025-01-13 03:45:30|5798.63|5797.93|5798.63|5797.93|5798.63|5797.93|5798.63|5797.93|11
1736739940000|2025-01-13 03:45:40|5798.88|5798.18|5798.38|5797.68|5798.88|5798.18|5798.38|5797.68|35
1736739950000|2025-01-13 03:45:50|||||||||2
1736739960000|2025-01-13 03:46:00|5798.25|5797.55|5798.13|5797.43|5798.5|5797.8|5797.88|5797.18|32
1736739970000|2025-01-13 03:46:10|5797.88|5797.18|5798.13|5797.43|5798.13|5797.43|5797.63|5796.93|38
1736739980000|2025-01-13 03:46:20|||||||||3
1736739990000|2025-01-13 03:46:30|5798.25|5797.55|5798.13|5797.43|5798.25|5797.55|5798.13|5797.43|4
1736740000000|2025-01-13 03:46:40|5798.25|5797.55|5798.13|5797.43|5798.25|5797.55|5797.88|5797.18|17
1736740010000|2025-01-13 03:46:50|5797.88|5797.18|5797.63|5796.93|5797.88|5797.18|5797.63|5796.93|18
1736740020000|2025-01-13 03:47:00|5798|5797.3|5798|5797.3|5798|5797.3|5797.88|5797.18|9
1736740030000|2025-01-13 03:47:10|5798.13|5797.43|5798|5797.3|5798.38|5797.68|5797.63|5796.93|25
1736740040000|2025-01-13 03:47:20|5797.88|5797.18|5797.88|5797.18|5798.13|5797.43|5797.88|5797.18|6
1736740050000|2025-01-13 03:47:30|5797.63|5796.93|5797.38|5796.68|5797.63|5796.93|5797.38|5796.68|12
1736740060000|2025-01-13 03:47:40|5797.63|5796.93|5797.63|5796.93|5797.63|5796.93|5797.38|5796.68|22
1736740070000|2025-01-13 03:47:50|5797.88|5797.18|5797.88|5797.18|5797.88|5797.18|5797.88|5797.18|6
1736740080000|2025-01-13 03:48:00|5798|5797.3|5797.63|5796.93|5798.13|5797.43|5797.63|5796.93|22
1736740090000|2025-01-13 03:48:10|5797.88|5797.18|5797.88|5797.18|5797.88|5797.18|5797.63|5796.93|27
1736740100000|2025-01-13 03:48:20|5797.63|5796.93|5798.13|5797.43|5798.13|5797.43|5797.63|5796.93|15
1736740110000|2025-01-13 03:48:30|5798|5797.3|5798.13|5797.43|5798.13|5797.43|5798|5797.3|15
1736740120000|2025-01-13 03:48:40|5798.63|5797.93|5799.38|5798.68|5799.38|5798.68|5798.63|5797.93|57
1736740130000|2025-01-13 03:48:50|5799.13|5798.43|5799.13|5798.43|5799.13|5798.43|5799.13|5798.43|30
1736740140000|2025-01-13 03:49:00|5799|5798.3|5799.13|5798.43|5799.13|5798.43|5798.88|5798.18|30
1736740150000|2025-01-13 03:49:10|5799.25|5798.55|5799.38|5798.68|5799.38|5798.68|5799.13|5798.43|16
1736740160000|2025-01-13 03:49:20|5799.13|5798.43|5799.38|5798.68|5799.38|5798.68|5799.13|5798.43|40
1736740170000|2025-01-13 03:49:30|5799.25|5798.55|5799.38|5798.68|5799.38|5798.68|5799.25|5798.55|13
1736740180000|2025-01-13 03:49:40|5799.5|5798.8|5799.38|5798.68|5799.63|5798.93|5799.38|5798.68|28
1736740190000|2025-01-13 03:49:50|||||||||13
1736740200000|2025-01-13 03:50:00|5799.13|5798.43|5799.13|5798.43|5799.13|5798.43|5799.13|5798.43|12
1736740210000|2025-01-13 03:50:10|5799.25|5798.55|5798.88|5798.18|5799.38|5798.68|5798.75|5798.05|61
1736740220000|2025-01-13 03:50:20|||||||||12
1736740230000|2025-01-13 03:50:30|||||||||2
1736740240000|2025-01-13 03:50:40|5799|5798.3|5799.38|5798.68|5799.38|5798.68|5799|5798.3|9
1736740250000|2025-01-13 03:50:50|||||||||2
1736740260000|2025-01-13 03:51:00|||||||||8
1736740270000|2025-01-13 03:51:10|||||||||4
1736740280000|2025-01-13 03:51:20|5799.25|5798.55|5799.13|5798.43|5799.25|5798.55|5798.88|5798.18|26
1736740290000|2025-01-13 03:51:30|5799|5798.3|5798.88|5798.18|5799|5798.3|5798.88|5798.18|5
1736740300000|2025-01-13 03:51:40|||||||||14
1736740310000|2025-01-13 03:51:50|5799|5798.3|5799.13|5798.43|5799.13|5798.43|5799|5798.3|20
1736740320000|2025-01-13 03:52:00|5798.88|5798.18|5798.38|5797.68|5798.88|5798.18|5798.25|5797.55|39
1736740330000|2025-01-13 03:52:10|5798.5|5797.8|5798.38|5797.68|5798.5|5797.8|5798.38|5797.68|14
1736740340000|2025-01-13 03:52:20|5798.5|5797.8|5798.5|5797.8|5798.63|5797.93|5798.38|5797.68|7
1736740350000|2025-01-13 03:52:30|5798.63|5797.93|5798.88|5798.18|5798.88|5798.18|5798.63|5797.93|16
1736740360000|2025-01-13 03:52:40|5798.63|5797.93|5798.88|5798.18|5798.88|5798.18|5798.63|5797.93|19
1736740370000|2025-01-13 03:52:50|||||||||4
1736740380000|2025-01-13 03:53:00|5798.63|5797.93|5799.13|5798.43|5799.13|5798.43|5798.63|5797.93|28
1736740390000|2025-01-13 03:53:10|5799.25|5798.55|5799.13|5798.43|5799.38|5798.68|5799.13|5798.43|20
1736740400000|2025-01-13 03:53:20|5798.88|5798.18|5798.88|5798.18|5798.88|5798.18|5798.88|5798.18|9
1736740410000|2025-01-13 03:53:30|5799|5798.3|5798.88|5798.18|5799.13|5798.43|5798.88|5798.18|14
1736740420000|2025-01-13 03:53:40|5798.75|5798.05|5798.63|5797.93|5798.75|5798.05|5798.63|5797.93|20
1736740430000|2025-01-13 03:53:50|5798.75|5798.05|5798.63|5797.93|5798.88|5798.18|5798.63|5797.93|27
1736740440000|2025-01-13 03:54:00|5798.88|5798.18|5798.63|5797.93|5798.88|5798.18|5798.63|5797.93|53
1736740450000|2025-01-13 03:54:10|||||||||28
1736740460000|2025-01-13 03:54:20|||||||||1
1736740470000|2025-01-13 03:54:30|5798.75|5798.05|5798.88|5798.18|5798.88|5798.18|5798.75|5798.05|22
1736740480000|2025-01-13 03:54:40|5798.75|5798.05|5798.63|5797.93|5798.75|5798.05|5798.63|5797.93|3
1736740490000|2025-01-13 03:54:50|5798.38|5797.68|5798.38|5797.68|5798.38|5797.68|5798.38|5797.68|25
1736740500000|2025-01-13 03:55:00|5797.88|5797.18|5796.38|5795.68|5798.13|5797.43|5796.38|5795.68|152
1736740510000|2025-01-13 03:55:10|5796.25|5795.55|5796.38|5795.68|5796.5|5795.8|5796.13|5795.43|84
1736740520000|2025-01-13 03:55:20|5796.5|5795.8|5796.63|5795.93|5796.63|5795.93|5796.5|5795.8|36
1736740530000|2025-01-13 03:55:30|5796.5|5795.8|5796.63|5795.93|5796.63|5795.93|5796.38|5795.68|9
1736740540000|2025-01-13 03:55:40|5796.5|5795.8|5796.13|5795.43|5796.5|5795.8|5795.88|5795.18|42
1736740550000|2025-01-13 03:55:50|5796.25|5795.55|5796.13|5795.43|5796.38|5795.68|5796.13|5795.43|7
1736740560000|2025-01-13 03:56:00|5796.25|5795.55|5796.63|5795.93|5796.88|5796.18|5796.25|5795.55|24
1736740570000|2025-01-13 03:56:10|5796.75|5796.05|5796.88|5796.18|5796.88|5796.18|5796.63|5795.93|35
1736740580000|2025-01-13 03:56:20|5796.75|5796.05|5796.75|5796.05|5796.88|5796.18|5796.38|5795.68|29
1736740590000|2025-01-13 03:56:30|5796.88|5796.18|5796.63|5795.93|5796.88|5796.18|5796.63|5795.93|16
1736740600000|2025-01-13 03:56:40|5796.88|5796.18|5796.88|5796.18|5797.13|5796.43|5796.75|5796.05|19
1736740620000|2025-01-13 03:57:00|5797|5796.3|5797.13|5796.43|5797.13|5796.43|5796.88|5796.18|5
1736740630000|2025-01-13 03:57:10|5797|5796.3|5797.13|5796.43|5797.38|5796.68|5796.88|5796.18|21
1736740640000|2025-01-13 03:57:20|5797.25|5796.55|5797.38|5796.68|5797.38|5796.68|5797.13|5796.43|9
1736740650000|2025-01-13 03:57:30|5797.5|5796.8|5797|5796.3|5797.63|5796.93|5797|5796.3|18
1736740660000|2025-01-13 03:57:40|5796.88|5796.18|5797.13|5796.43|5797.13|5796.43|5796.88|5796.18|12
1736740670000|2025-01-13 03:57:50|||||||||2
1736740680000|2025-01-13 03:58:00|5796.88|5796.18|5796.95|5796.25|5797|5796.3|5796.88|5796.18|14
1736740690000|2025-01-13 03:58:10|5796.94|5796.24|5797.21|5796.51|5797.21|5796.51|5796.94|5796.24|0
1736740700000|2025-01-13 03:58:20|5797.28|5796.58|5797.48|5796.78|5797.6|5796.9|5797.15|5796.45|14
1736740710000|2025-01-13 03:58:30|5797.23|5796.53|5797.73|5797.03|5797.85|5797.15|5797.23|5796.53|17
1736740720000|2025-01-13 03:58:40|5797.6|5796.9|5797.48|5796.78|5797.6|5796.9|5797.48|5796.78|7
1736740730000|2025-01-13 03:58:50|5797.73|5797.03|5798.23|5797.53|5798.23|5797.53|5797.73|5797.03|14
1736740740000|2025-01-13 03:59:00|5798.98|5798.28|5799.1|5798.4|5799.1|5798.4|5798.73|5798.03|37
1736740750000|2025-01-13 03:59:10|5798.98|5798.28|5799.23|5798.53|5799.23|5798.53|5798.98|5798.28|10
1736740760000|2025-01-13 03:59:20|5799.48|5798.78|5799.48|5798.78|5799.48|5798.78|5799.48|5798.78|21
1736740770000|2025-01-13 03:59:30|5799.23|5798.53|5799.48|5798.78|5799.48|5798.78|5799.23|5798.53|19
1736740780000|2025-01-13 03:59:40|5799.23|5798.53|5799.48|5798.78|5799.48|5798.78|5799.23|5798.53|18
1736740790000|2025-01-13 03:59:50|5799.35|5798.65|5799.23|5798.53|5799.35|5798.65|5799.23|5798.53|8
1736740800000|2025-01-13 04:00:00|5799.6|5798.9|5800.23|5799.53|5800.23|5799.53|5799.6|5798.9|57
1736740810000|2025-01-13 04:00:10|5800.35|5799.65|5799.98|5799.28|5800.48|5799.78|5799.98|5799.28|30
1736740820000|2025-01-13 04:00:20|5800.1|5799.4|5799.98|5799.28|5800.23|5799.53|5799.98|5799.28|11
1736740830000|2025-01-13 04:00:30|5800.23|5799.53|5800.48|5799.78|5800.48|5799.78|5800.23|5799.53|27
1736740840000|2025-01-13 04:00:40|5800.6|5799.9|5800.73|5800.03|5800.73|5800.03|5800.6|5799.9|14
1736740850000|2025-01-13 04:00:50|5800.98|5800.28|5800.98|5800.28|5800.98|5800.28|5800.98|5800.28|11
1736740860000|2025-01-13 04:01:00|5800.73|5800.03|5800.73|5800.03|5800.73|5800.03|5800.48|5799.78|44
1736740870000|2025-01-13 04:01:10|5800.98|5800.28|5801.48|5800.78|5801.48|5800.78|5800.73|5800.03|78
1736740880000|2025-01-13 04:01:20|5801.73|5801.03|5801.73|5801.03|5801.73|5801.03|5801.48|5800.78|24
1736740890000|2025-01-13 04:01:30|5801.98|5801.28|5801.35|5800.65|5801.98|5801.28|5801.23|5800.53|75
1736740900000|2025-01-13 04:01:40|5801.23|5800.53|5801.23|5800.53|5801.48|5800.78|5801.23|5800.53|13
1736740910000|2025-01-13 04:01:50|5801.1|5800.4|5800.98|5800.28|5801.1|5800.4|5800.98|5800.28|13
1736740920000|2025-01-13 04:02:00|5801.1|5800.4|5801.48|5800.78|5801.48|5800.78|5801.1|5800.4|17
1736740930000|2025-01-13 04:02:10|5801.35|5800.65|5801.48|5800.78|5801.48|5800.78|5801.35|5800.65|4
1736740940000|2025-01-13 04:02:20|5801.73|5801.03|5801.73|5801.03|5801.85|5801.15|5801.48|5800.78|56
1736740950000|2025-01-13 04:02:30|5801.6|5800.9|5801.73|5801.03|5801.98|5801.28|5801.48|5800.78|10
1736740960000|2025-01-13 04:02:40|5801.85|5801.15|5801.98|5801.28|5802.23|5801.53|5801.85|5801.15|36
1736740970000|2025-01-13 04:02:50|5802.23|5801.53|5802.23|5801.53|5802.23|5801.53|5802.23|5801.53|8
1736740980000|2025-01-13 04:03:00|5802.48|5801.78|5802.23|5801.53|5802.48|5801.78|5802.23|5801.53|42
1736740990000|2025-01-13 04:03:10|||||||||3
1736741000000|2025-01-13 04:03:20|5801.98|5801.28|5801.98|5801.28|5802.1|5801.4|5801.98|5801.28|34
1736741010000|2025-01-13 04:03:30|5801.85|5801.15|5801.98|5801.28|5801.98|5801.28|5801.73|5801.03|22
1736741020000|2025-01-13 04:03:40|5802.23|5801.53|5802.23|5801.53|5802.23|5801.53|5802.1|5801.4|5
1736741030000|2025-01-13 04:03:50|5802.35|5801.65|5802.48|5801.78|5802.48|5801.78|5802.35|5801.65|25
1736741040000|2025-01-13 04:04:00|5802.6|5801.9|5802.98|5802.28|5803.1|5802.4|5802.6|5801.9|78
1736741050000|2025-01-13 04:04:10|||||||||10
1736741060000|2025-01-13 04:04:20|5802.73|5802.03|5802.73|5802.03|5802.73|5802.03|5802.73|5802.03|12
1736741070000|2025-01-13 04:04:30|5802.85|5802.15|5803.23|5802.53|5803.23|5802.53|5802.85|5802.15|14
1736741080000|2025-01-13 04:04:40|5803.1|5802.4|5802.98|5802.28|5803.23|5802.53|5802.98|5802.28|9
1736741090000|2025-01-13 04:04:50|||||||||17
1736741100000|2025-01-13 04:05:00|5803.1|5802.4|5802.98|5802.28|5803.1|5802.4|5802.98|5802.28|6
1736741110000|2025-01-13 04:05:10|||||||||6
1736741120000|2025-01-13 04:05:20|5802.85|5802.15|5802.48|5801.78|5802.85|5802.15|5802.48|5801.78|30
1736741130000|2025-01-13 04:05:30|5802.23|5801.53|5801.6|5800.9|5802.23|5801.53|5801.6|5800.9|35
1736741140000|2025-01-13 04:05:40|5801.73|5801.03|5801.48|5800.78|5801.73|5801.03|5800.98|5800.28|31
1736741150000|2025-01-13 04:05:50|5801.6|5800.9|5801.6|5800.9|5801.73|5801.03|5801.48|5800.78|21
1736741160000|2025-01-13 04:06:00|5801.73|5801.03|5801.73|5801.03|5801.73|5801.03|5801.48|5800.78|23
1736741170000|2025-01-13 04:06:10|5801.48|5800.78|5801.48|5800.78|5801.73|5801.03|5801.48|5800.78|10
1736741180000|2025-01-13 04:06:20|5801.6|5800.9|5801.6|5800.9|5801.73|5801.03|5801.6|5800.9|6
1736741190000|2025-01-13 04:06:30|5801.48|5800.78|5801.23|5800.53|5801.48|5800.78|5801.1|5800.4|33
1736741200000|2025-01-13 04:06:40|5801.48|5800.78|5801.48|5800.78|5801.48|5800.78|5801.48|5800.78|2
1736741210000|2025-01-13 04:06:50|5801.6|5800.9|5801.6|5800.9|5801.6|5800.9|5801.48|5800.78|9
1736741220000|2025-01-13 04:07:00|5801.73|5801.03|5801.73|5801.03|5801.73|5801.03|5801.6|5800.9|3
1736741230000|2025-01-13 04:07:10|||||||||11
1736741240000|2025-01-13 04:07:20|5801.85|5801.15|5801.98|5801.28|5801.98|5801.28|5801.73|5801.03|8
1736741250000|2025-01-13 04:07:30|5801.85|5801.15|5801.73|5801.03|5801.85|5801.15|5801.73|5801.03|6
1736741270000|2025-01-13 04:07:50|5801.6|5800.9|5801.48|5800.78|5801.6|5800.9|5801.48|5800.78|14
1736741280000|2025-01-13 04:08:00|5801.6|5800.9|5801.6|5800.9|5801.73|5801.03|5801.6|5800.9|8
1736741290000|2025-01-13 04:08:10|5801.73|5801.03|5801.6|5800.9|5801.73|5801.03|5801.6|5800.9|6
1736741300000|2025-01-13 04:08:20|5801.48|5800.78|5801.73|5801.03|5801.73|5801.03|5801.48|5800.78|5
1736741310000|2025-01-13 04:08:30|5801.6|5800.9|5801.6|5800.9|5801.73|5801.03|5801.6|5800.9|4
1736741320000|2025-01-13 04:08:40|5801.73|5801.03|5801.6|5800.9|5801.73|5801.03|5801.6|5800.9|5
1736741330000|2025-01-13 04:08:50|5801.73|5801.03|5801.6|5800.9|5801.73|5801.03|5801.6|5800.9|3
1736741340000|2025-01-13 04:09:00|5801.73|5801.03|5802.23|5801.53|5802.23|5801.53|5801.73|5801.03|17
1736741350000|2025-01-13 04:09:10|5802.35|5801.65|5802.73|5802.03|5802.73|5802.03|5802.35|5801.65|26
1736741360000|2025-01-13 04:09:20|5802.85|5802.15|5802.98|5802.28|5802.98|5802.28|5802.85|5802.15|8
1736741370000|2025-01-13 04:09:30|5802.73|5802.03|5802.73|5802.03|5802.73|5802.03|5802.73|5802.03|13
1736741380000|2025-01-13 04:09:40|5802.48|5801.78|5802.48|5801.78|5802.48|5801.78|5802.48|5801.78|13
1736741390000|2025-01-13 04:09:50|5802.73|5802.03|5802.48|5801.78|5802.73|5802.03|5802.48|5801.78|14
1736741400000|2025-01-13 04:10:00|5802.6|5801.9|5802.48|5801.78|5802.73|5802.03|5802.48|5801.78|8
1736741410000|2025-01-13 04:10:10|5802.23|5801.53|5802.1|5801.4|5802.23|5801.53|5802.1|5801.4|18
1736741420000|2025-01-13 04:10:20|5801.98|5801.28|5801.98|5801.28|5802.1|5801.4|5801.98|5801.28|8
1736741430000|2025-01-13 04:10:30|5802.1|5801.4|5802.23|5801.53|5802.23|5801.53|5802.1|5801.4|0
1736741440000|2025-01-13 04:10:40|5801.98|5801.28|5802.23|5801.53|5802.23|5801.53|5801.98|5801.28|6
1736741450000|2025-01-13 04:10:50|5802.73|5802.03|5802.73|5802.03|5802.85|5802.15|5802.73|5802.03|13
1736741460000|2025-01-13 04:11:00|5802.85|5802.15|5802.98|5802.28|5803.1|5802.4|5802.73|5802.03|22
1736741470000|2025-01-13 04:11:10|5802.73|5802.03|5802.85|5802.15|5802.98|5802.28|5802.73|5802.03|13
1736741480000|2025-01-13 04:11:20|5802.73|5802.03|5803.23|5802.53|5803.23|5802.53|5802.73|5802.03|39
1736741490000|2025-01-13 04:11:30|5803.1|5802.4|5803.1|5802.4|5803.1|5802.4|5803.1|5802.4|1
1736741500000|2025-01-13 04:11:40|5802.98|5802.28|5803.23|5802.53|5803.23|5802.53|5802.98|5802.28|23
1736741520000|2025-01-13 04:12:00|5803.35|5802.65|5803.73|5803.03|5803.73|5803.03|5803.35|5802.65|67
1736741530000|2025-01-13 04:12:10|5803.6|5802.9|5803.48|5802.78|5803.6|5802.9|5803.48|5802.78|1
1736741540000|2025-01-13 04:12:20|5803.35|5802.65|5803.35|5802.65|5803.48|5802.78|5803.23|5802.53|32
1736741550000|2025-01-13 04:12:30|5803.23|5802.53|5803.23|5802.53|5803.35|5802.65|5803.23|5802.53|6
1736741560000|2025-01-13 04:12:40|5803.1|5802.4|5802.98|5802.28|5803.1|5802.4|5802.98|5802.28|23
1736741570000|2025-01-13 04:12:50|5802.85|5802.15|5802.73|5802.03|5802.85|5802.15|5802.73|5802.03|13
1736741580000|2025-01-13 04:13:00|5802.48|5801.78|5801.73|5801.03|5802.6|5801.9|5801.73|5801.03|61
1736741590000|2025-01-13 04:13:10|5801.6|5800.9|5801.6|5800.9|5801.73|5801.03|5801.48|5800.78|14
1736741600000|2025-01-13 04:13:20|5801.73|5801.03|5801.48|5800.78|5801.73|5801.03|5801.48|5800.78|0
1736741610000|2025-01-13 04:13:30|5801.35|5800.65|5801.23|5800.53|5801.48|5800.78|5801.23|5800.53|25
1736741620000|2025-01-13 04:13:40|5801.1|5800.4|5800.98|5800.28|5801.23|5800.53|5800.98|5800.28|23
1736741630000|2025-01-13 04:13:50|5801.1|5800.4|5801.48|5800.78|5801.48|5800.78|5800.98|5800.28|11
1736741640000|2025-01-13 04:14:00|5801.6|5800.9|5801.48|5800.78|5801.6|5800.9|5801.48|5800.78|6
1736741650000|2025-01-13 04:14:10|5801.6|5800.9|5801.48|5800.78|5801.6|5800.9|5801.48|5800.78|4
1736741660000|2025-01-13 04:14:20|5801.73|5801.03|5801.73|5801.03|5801.73|5801.03|5801.73|5801.03|7
1736741670000|2025-01-13 04:14:30|5801.6|5800.9|5801.73|5801.03|5801.73|5801.03|5801.6|5800.9|20
1736741680000|2025-01-13 04:14:40|5801.6|5800.9|5801.73|5801.03|5801.73|5801.03|5801.6|5800.9|18
1736741690000|2025-01-13 04:14:50|5801.85|5801.15|5801.98|5801.28|5801.98|5801.28|5801.85|5801.15|5
1736741700000|2025-01-13 04:15:00|5801.85|5801.15|5801.73|5801.03|5801.85|5801.15|5801.73|5801.03|5
1736741710000|2025-01-13 04:15:10|5801.85|5801.15|5801.85|5801.15|5801.98|5801.28|5801.85|5801.15|7
1736741720000|2025-01-13 04:15:20|5801.98|5801.28|5802.23|5801.53|5802.23|5801.53|5801.98|5801.28|30
1736741740000|2025-01-13 04:15:40|5801.98|5801.28|5802.23|5801.53|5802.23|5801.53|5801.98|5801.28|5
1736741750000|2025-01-13 04:15:50|5801.48|5800.78|5801.48|5800.78|5801.48|5800.78|5801.48|5800.78|27
1736741760000|2025-01-13 04:16:00|5801.6|5800.9|5801.48|5800.78|5801.6|5800.9|5801.48|5800.78|4
1736741780000|2025-01-13 04:16:20|5801.6|5800.9|5800.73|5800.03|5801.6|5800.9|5800.73|5800.03|33
1736741790000|2025-01-13 04:16:30|5800.6|5799.9|5800.73|5800.03|5800.85|5800.15|5800.6|5799.9|16
1736741810000|2025-01-13 04:16:50|5800.6|5799.9|5800.48|5799.78|5800.6|5799.9|5800.48|5799.78|31
1736741820000|2025-01-13 04:17:00|5800.6|5799.9|5800.73|5800.03|5800.73|5800.03|5800.6|5799.9|10
1736741830000|2025-01-13 04:17:10|5800.48|5799.78|5800.73|5800.03|5800.73|5800.03|5800.35|5799.65|20
1736741840000|2025-01-13 04:17:20|5800.98|5800.28|5801.35|5800.65|5801.35|5800.65|5800.73|5800.03|39
1736741850000|2025-01-13 04:17:30|5801.48|5800.78|5801.48|5800.78|5801.48|5800.78|5801.48|5800.78|9
1736741860000|2025-01-13 04:17:40|5801.23|5800.53|5801.48|5800.78|5801.48|5800.78|5801.23|5800.53|26
1736741870000|2025-01-13 04:17:50|5801.35|5800.65|5801.35|5800.65|5801.35|5800.65|5801.35|5800.65|0
1736741880000|2025-01-13 04:18:00|5801.23|5800.53|5801.1|5800.4|5801.23|5800.53|5800.98|5800.28|24
1736741890000|2025-01-13 04:18:10|5801.23|5800.53|5801.1|5800.4|5801.23|5800.53|5801.1|5800.4|3
1736741900000|2025-01-13 04:18:20|5801.23|5800.53|5801.23|5800.53|5801.23|5800.53|5800.98|5800.28|16
1736741910000|2025-01-13 04:18:30|||||||||1
1736741920000|2025-01-13 04:18:40|5801.35|5800.65|5801.23|5800.53|5801.35|5800.65|5801.23|5800.53|14
1736741930000|2025-01-13 04:18:50|5801.1|5800.4|5800.98|5800.28|5801.23|5800.53|5800.73|5800.03|16
1736741940000|2025-01-13 04:19:00|||||||||8
1736741950000|2025-01-13 04:19:10|5801.23|5800.53|5801.23|5800.53|5801.48|5800.78|5801.23|5800.53|13
1736741960000|2025-01-13 04:19:20|5801.1|5800.4|5801.35|5800.65|5801.35|5800.65|5801.1|5800.4|5
1736741970000|2025-01-13 04:19:30|5801.48|5800.78|5801.35|5800.65|5801.48|5800.78|5801.35|5800.65|8
1736741980000|2025-01-13 04:19:40|5801.6|5800.9|5801.73|5801.03|5801.73|5801.03|5801.48|5800.78|13
1736741990000|2025-01-13 04:19:50|5801.85|5801.15|5801.98|5801.28|5801.98|5801.28|5801.85|5801.15|7
1736742000000|2025-01-13 04:20:00|5801.85|5801.15|5801.73|5801.03|5801.98|5801.28|5801.73|5801.03|20
1736742010000|2025-01-13 04:20:10|5801.6|5800.9|5801.23|5800.53|5801.6|5800.9|5801.1|5800.4|14
1736742020000|2025-01-13 04:20:20|5801.1|5800.4|5801.23|5800.53|5801.23|5800.53|5800.98|5800.28|5
1736742040000|2025-01-13 04:20:40|5801.48|5800.78|5800.98|5800.28|5801.48|5800.78|5800.98|5800.28|18
1736742050000|2025-01-13 04:20:50|5801.1|5800.4|5801.23|5800.53|5801.23|5800.53|5801.1|5800.4|10
1736742070000|2025-01-13 04:21:10|5801.98|5801.28|5801.48|5800.78|5801.98|5801.28|5801.48|5800.78|28
1736742080000|2025-01-13 04:21:20|5801.23|5800.53|5801.6|5800.9|5801.6|5800.9|5801.23|5800.53|22
1736742100000|2025-01-13 04:21:40|5801.73|5801.03|5801.98|5801.28|5801.98|5801.28|5801.73|5801.03|12
1736742120000|2025-01-13 04:22:00|5801.73|5801.03|5801.98|5801.28|5801.98|5801.28|5801.73|5801.03|38
1736742130000|2025-01-13 04:22:10|5802.1|5801.4|5801.98|5801.28|5802.1|5801.4|5801.98|5801.28|21
1736742140000|2025-01-13 04:22:20|5802.1|5801.4|5801.98|5801.28|5802.1|5801.4|5801.98|5801.28|10
1736742160000|2025-01-13 04:22:40|5802.1|5801.4|5801.98|5801.28|5802.23|5801.53|5801.98|5801.28|16
1736742190000|2025-01-13 04:23:10|5802.1|5801.4|5802.1|5801.4|5802.1|5801.4|5802.1|5801.4|4
1736742200000|2025-01-13 04:23:20|5801.98|5801.28|5802.23|5801.53|5802.23|5801.53|5801.98|5801.28|13
1736742210000|2025-01-13 04:23:30|5802.48|5801.78|5802.48|5801.78|5802.6|5801.9|5802.48|5801.78|27
1736742220000|2025-01-13 04:23:40|5802.23|5801.53|5802.23|5801.53|5802.23|5801.53|5802.23|5801.53|9
1736742230000|2025-01-13 04:23:50|5802.35|5801.65|5802.23|5801.53|5802.35|5801.65|5802.23|5801.53|11
1736742240000|2025-01-13 04:24:00|5802.1|5801.4|5801.48|5800.78|5802.1|5801.4|5801.48|5800.78|28
1736742250000|2025-01-13 04:24:10|5801.6|5800.9|5801.98|5801.28|5801.98|5801.28|5801.48|5800.78|13
1736742260000|2025-01-13 04:24:20|5801.73|5801.03|5801.73|5801.03|5801.73|5801.03|5801.73|5801.03|14
1736742270000|2025-01-13 04:24:30|5801.6|5800.9|5800.98|5800.28|5801.6|5800.9|5800.98|5800.28|35
1736742280000|2025-01-13 04:24:40|5801.1|5800.4|5800.98|5800.28|5801.1|5800.4|5800.98|5800.28|7
1736742290000|2025-01-13 04:24:50|5801.1|5800.4|5801.1|5800.4|5801.1|5800.4|5801.1|5800.4|2
1736742300000|2025-01-13 04:25:00|5800.98|5800.28|5801.6|5800.9|5801.6|5800.9|5800.98|5800.28|15
1736742310000|2025-01-13 04:25:10|5801.48|5800.78|5801.48|5800.78|5801.48|5800.78|5801.48|5800.78|0
1736742320000|2025-01-13 04:25:20|5801.6|5800.9|5801.48|5800.78|5801.6|5800.9|5801.48|5800.78|17
1736742330000|2025-01-13 04:25:30|5801.6|5800.9|5801.48|5800.78|5801.6|5800.9|5801.48|5800.78|4
1736742340000|2025-01-13 04:25:40|||||||||3
1736742350000|2025-01-13 04:25:50|5801.6|5800.9|5801.73|5801.03|5801.73|5801.03|5801.6|5800.9|6
1736742360000|2025-01-13 04:26:00|5802.48|5801.78|5802.48|5801.78|5802.48|5801.78|5802.35|5801.65|61
1736742370000|2025-01-13 04:26:10|5802.23|5801.53|5801.85|5801.15|5802.48|5801.78|5801.85|5801.15|40
1736742380000|2025-01-13 04:26:20|5801.73|5801.03|5801.73|5801.03|5801.85|5801.15|5801.73|5801.03|6
1736742390000|2025-01-13 04:26:30|5801.85|5801.15|5801.73|5801.03|5801.85|5801.15|5801.73|5801.03|8
1736742400000|2025-01-13 04:26:40|5801.48|5800.78|5801.48|5800.78|5801.48|5800.78|5801.48|5800.78|7
1736742410000|2025-01-13 04:26:50|5801.6|5800.9|5801.73|5801.03|5801.98|5801.28|5801.48|5800.78|53
1736742420000|2025-01-13 04:27:00|5801.85|5801.15|5801.98|5801.28|5802.1|5801.4|5801.73|5801.03|6
1736742430000|2025-01-13 04:27:10|5802.1|5801.4|5802.23|5801.53|5802.35|5801.65|5802.1|5801.4|10
1736742440000|2025-01-13 04:27:20|5802.48|5801.78|5802.6|5801.9|5802.73|5802.03|5802.48|5801.78|60
1736742450000|2025-01-13 04:27:30|5802.48|5801.78|5802.6|5801.9|5802.73|5802.03|5802.48|5801.78|7
1736742460000|2025-01-13 04:27:40|5802.48|5801.78|5802.48|5801.78|5802.48|5801.78|5802.48|5801.78|0
1736742470000|2025-01-13 04:27:50|5802.6|5801.9|5802.35|5801.65|5802.73|5802.03|5802.23|5801.53|7
1736742480000|2025-01-13 04:28:00|5802.23|5801.53|5802.6|5801.9|5802.6|5801.9|5802.23|5801.53|13
1736742490000|2025-01-13 04:28:10|5802.73|5802.03|5802.73|5802.03|5802.85|5802.15|5802.6|5801.9|9
1736742500000|2025-01-13 04:28:20|5802.48|5801.78|5802.6|5801.9|5802.73|5802.03|5802.48|5801.78|22
1736742510000|2025-01-13 04:28:30|||||||||2
1736742520000|2025-01-13 04:28:40|5802.48|5801.78|5802.85|5802.15|5802.85|5802.15|5802.48|5801.78|19
1736742530000|2025-01-13 04:28:50|5802.98|5802.28|5802.73|5802.03|5802.98|5802.28|5802.73|5802.03|3
1736742540000|2025-01-13 04:29:00|5802.85|5802.15|5802.73|5802.03|5802.85|5802.15|5802.73|5802.03|6
1736742550000|2025-01-13 04:29:10|5802.6|5801.9|5802.48|5801.78|5802.6|5801.9|5802.23|5801.53|27
1736742560000|2025-01-13 04:29:20|5802.73|5802.03|5802.85|5802.15|5802.85|5802.15|5802.73|5802.03|4
1736742570000|2025-01-13 04:29:30|5802.98|5802.28|5802.73|5802.03|5802.98|5802.28|5802.73|5802.03|14
1736742580000|2025-01-13 04:29:40|5802.85|5802.15|5802.98|5802.28|5802.98|5802.28|5802.73|5802.03|7
1736742590000|2025-01-13 04:29:50|5802.73|5802.03|5802.48|5801.78|5802.73|5802.03|5802.48|5801.78|13
1736742600000|2025-01-13 04:30:00|5802.6|5801.9|5802.85|5802.15|5802.98|5802.28|5802.6|5801.9|8
1736742610000|2025-01-13 04:30:10|5802.73|5802.03|5802.48|5801.78|5802.73|5802.03|5802.48|5801.78|10
1736742620000|2025-01-13 04:30:20|5802.35|5801.65|5802.48|5801.78|5802.48|5801.78|5802.35|5801.65|13
1736742630000|2025-01-13 04:30:30|5802.73|5802.03|5802.73|5802.03|5802.73|5802.03|5802.6|5801.9|9
1736742640000|2025-01-13 04:30:40|5802.6|5801.9|5802.48|5801.78|5802.6|5801.9|5802.48|5801.78|4
1736742650000|2025-01-13 04:30:50|5802.23|5801.53|5801.73|5801.03|5802.23|5801.53|5801.73|5801.03|22
1736742660000|2025-01-13 04:31:00|5801.6|5800.9|5801.48|5800.78|5801.6|5800.9|5801.48|5800.78|8
1736742670000|2025-01-13 04:31:10|5801.35|5800.65|5801.23|5800.53|5801.35|5800.65|5801.1|5800.4|13
1736742690000|2025-01-13 04:31:30|5801.6|5800.9|5801.23|5800.53|5801.6|5800.9|5801.23|5800.53|42
1736742700000|2025-01-13 04:31:40|5801.1|5800.4|5800.6|5799.9|5801.1|5800.4|5800.6|5799.9|93
1736742710000|2025-01-13 04:31:50|5800.73|5800.03|5800.73|5800.03|5800.73|5800.03|5800.73|5800.03|0
1736742720000|2025-01-13 04:32:00|5800.48|5799.78|5800.73|5800.03|5800.73|5800.03|5800.23|5799.53|75
1736742730000|2025-01-13 04:32:10|||||||||12
1736742740000|2025-01-13 04:32:20|5800.98|5800.28|5800.98|5800.28|5800.98|5800.28|5800.98|5800.28|2
1736742750000|2025-01-13 04:32:30|5800.85|5800.15|5800.98|5800.28|5800.98|5800.28|5800.85|5800.15|7
1736742760000|2025-01-13 04:32:40|5800.48|5799.78|5800.48|5799.78|5800.48|5799.78|5800.48|5799.78|9
1736742770000|2025-01-13 04:32:50|5800.73|5800.03|5800.73|5800.03|5800.73|5800.03|5800.73|5800.03|5
1736742780000|2025-01-13 04:33:00|5800.98|5800.28|5800.48|5799.78|5800.98|5800.28|5800.48|5799.78|15
1736742790000|2025-01-13 04:33:10|5800.23|5799.53|5800.23|5799.53|5800.23|5799.53|5800.1|5799.4|18
1736742800000|2025-01-13 04:33:20|5800.35|5799.65|5800.23|5799.53|5800.48|5799.78|5800.23|5799.53|8
1736742810000|2025-01-13 04:33:30|||||||||8
1736742820000|2025-01-13 04:33:40|5799.98|5799.28|5799.98|5799.28|5799.98|5799.28|5799.98|5799.28|7
1736742830000|2025-01-13 04:33:50|5799.85|5799.15|5799.98|5799.28|5800.23|5799.53|5799.85|5799.15|80
1736742840000|2025-01-13 04:34:00|5800.1|5799.4|5799.98|5799.28|5800.23|5799.53|5799.98|5799.28|12
1736742850000|2025-01-13 04:34:10|5800.1|5799.4|5800.23|5799.53|5800.23|5799.53|5800.1|5799.4|2
1736742860000|2025-01-13 04:34:20|5800.1|5799.4|5800.23|5799.53|5800.23|5799.53|5799.98|5799.28|9
1736742870000|2025-01-13 04:34:30|5800.1|5799.4|5800.1|5799.4|5800.1|5799.4|5800.1|5799.4|10
1736742880000|2025-01-13 04:34:40|5799.98|5799.28|5799.98|5799.28|5800.1|5799.4|5799.98|5799.28|7
1736742890000|2025-01-13 04:34:50|||||||||2
1736742900000|2025-01-13 04:35:00|||||||||4
1736742910000|2025-01-13 04:35:10|5799.73|5799.03|5799.73|5799.03|5799.73|5799.03|5799.73|5799.03|11
1736742920000|2025-01-13 04:35:20|5799.85|5799.15|5799.98|5799.28|5799.98|5799.28|5799.85|5799.15|13
1736742940000|2025-01-13 04:35:40|5800.23|5799.53|5800.48|5799.78|5800.48|5799.78|5800.23|5799.53|30
1736742950000|2025-01-13 04:35:50|5800.73|5800.03|5800.98|5800.28|5800.98|5800.28|5800.73|5800.03|10
1736742960000|2025-01-13 04:36:00|5800.73|5800.03|5800.73|5800.03|5800.73|5800.03|5800.73|5800.03|8
1736742970000|2025-01-13 04:36:10|5800.98|5800.28|5800.98|5800.28|5801.1|5800.4|5800.98|5800.28|16
1736742990000|2025-01-13 04:36:30|5800.48|5799.78|5800.48|5799.78|5800.48|5799.78|5800.48|5799.78|12
1736743010000|2025-01-13 04:36:50|5800.6|5799.9|5800.6|5799.9|5800.6|5799.9|5800.48|5799.78|3
1736743020000|2025-01-13 04:37:00|5800.48|5799.78|5800.48|5799.78|5800.73|5800.03|5800.48|5799.78|11
1736743030000|2025-01-13 04:37:10|5800.6|5799.9|5800.48|5799.78|5800.6|5799.9|5800.48|5799.78|4
1736743040000|2025-01-13 04:37:20|5800.6|5799.9|5800.6|5799.9|5800.6|5799.9|5800.6|5799.9|6
1736743050000|2025-01-13 04:37:30|5800.73|5800.03|5800.73|5800.03|5800.73|5800.03|5800.48|5799.78|6
1736743060000|2025-01-13 04:37:40|5800.6|5799.9|5800.48|5799.78|5800.6|5799.9|5800.23|5799.53|5
1736743070000|2025-01-13 04:37:50|5800.73|5800.03|5800.6|5799.9|5800.73|5800.03|5800.6|5799.9|5
1736743080000|2025-01-13 04:38:00|5800.48|5799.78|5800.73|5800.03|5800.73|5800.03|5800.48|5799.78|4
1736743100000|2025-01-13 04:38:20|5800.6|5799.9|5800.23|5799.53|5800.6|5799.9|5800.23|5799.53|20
1736743110000|2025-01-13 04:38:30|5800.35|5799.65|5800.48|5799.78|5800.48|5799.78|5800.23|5799.53|16
1736743120000|2025-01-13 04:38:40|5800.35|5799.65|5800.23|5799.53|5800.35|5799.65|5800.23|5799.53|10
1736743130000|2025-01-13 04:38:50|5800.35|5799.65|5800.23|5799.53|5800.35|5799.65|5800.23|5799.53|1
1736743140000|2025-01-13 04:39:00|5800.35|5799.65|5800.1|5799.4|5800.48|5799.78|5800.1|5799.4|8
1736743150000|2025-01-13 04:39:10|5799.98|5799.28|5799.98|5799.28|5800.1|5799.4|5799.98|5799.28|3
1736743160000|2025-01-13 04:39:20|5800.1|5799.4|5800.35|5799.65|5800.35|5799.65|5800.1|5799.4|4
1736743170000|2025-01-13 04:39:30|5800.23|5799.53|5800.48|5799.78|5800.48|5799.78|5800.23|5799.53|2
1736743180000|2025-01-13 04:39:40|||||||||1
1736743200000|2025-01-13 04:40:00|5800.6|5799.9|5800.73|5800.03|5800.73|5800.03|5800.6|5799.9|3
1736743210000|2025-01-13 04:40:10|5800.6|5799.9|5800.48|5799.78|5800.73|5800.03|5800.48|5799.78|6
1736743220000|2025-01-13 04:40:20|5800.23|5799.53|5800.1|5799.4|5800.23|5799.53|5800.1|5799.4|15
1736743230000|2025-01-13 04:40:30|5800.23|5799.53|5800.98|5800.28|5800.98|5800.28|5800.23|5799.53|31
1736743240000|2025-01-13 04:40:40|5800.85|5800.15|5800.98|5800.28|5800.98|5800.28|5800.85|5800.15|9
1736743250000|2025-01-13 04:40:50|5800.85|5800.15|5800.73|5800.03|5800.85|5800.15|5800.73|5800.03|1
1736743260000|2025-01-13 04:41:00|5800.85|5800.15|5800.98|5800.28|5800.98|5800.28|5800.85|5800.15|2
1736743270000|2025-01-13 04:41:10|||||||||4
1736743280000|2025-01-13 04:41:20|5801.23|5800.53|5801.23|5800.53|5801.23|5800.53|5800.98|5800.28|12
1736743300000|2025-01-13 04:41:40|||||||||2
1736743310000|2025-01-13 04:41:50|||||||||4
1736743320000|2025-01-13 04:42:00|5801.1|5800.4|5800.98|5800.28|5801.1|5800.4|5800.98|5800.28|5
1736743330000|2025-01-13 04:42:10|5800.73|5800.03|5800.48|5799.78|5800.73|5800.03|5800.48|5799.78|18
1736743340000|2025-01-13 04:42:20|5800.73|5800.03|5800.73|5800.03|5800.73|5800.03|5800.73|5800.03|3
1736743370000|2025-01-13 04:42:50|5800.98|5800.28|5801.23|5800.53|5801.23|5800.53|5800.98|5800.28|8
1736743380000|2025-01-13 04:43:00|5800.98|5800.28|5801.98|5801.28|5801.98|5801.28|5800.98|5800.28|31
1736743390000|2025-01-13 04:43:10|5802.1|5801.4|5801.98|5801.28|5802.1|5801.4|5801.98|5801.28|20
1736743400000|2025-01-13 04:43:20|5802.23|5801.53|5802.1|5801.4|5802.23|5801.53|5802.1|5801.4|7
1736743410000|2025-01-13 04:43:30|5801.98|5801.28|5801.98|5801.28|5801.98|5801.28|5801.98|5801.28|6
1736743420000|2025-01-13 04:43:40|5802.1|5801.4|5801.98|5801.28|5802.23|5801.53|5801.98|5801.28|8
1736743430000|2025-01-13 04:43:50|5802.1|5801.4|5801.98|5801.28|5802.1|5801.4|5801.98|5801.28|4
1736743440000|2025-01-13 04:44:00|||||||||3
1736743450000|2025-01-13 04:44:10|5801.48|5800.78|5801.23|5800.53|5801.48|5800.78|5801.23|5800.53|17
1736743460000|2025-01-13 04:44:20|5801.35|5800.65|5801.23|5800.53|5801.35|5800.65|5801.1|5800.4|19
1736743470000|2025-01-13 04:44:30|5801.1|5800.4|5800.98|5800.28|5801.1|5800.4|5800.98|5800.28|17
1736743480000|2025-01-13 04:44:40|5800.85|5800.15|5801.6|5800.9|5801.6|5800.9|5800.85|5800.15|25
1736743490000|2025-01-13 04:44:50|||||||||5
1736743500000|2025-01-13 04:45:00|5801.48|5800.78|5801.48|5800.78|5801.48|5800.78|5801.48|5800.78|0
1736743510000|2025-01-13 04:45:10|5801.35|5800.65|5801.35|5800.65|5801.35|5800.65|5801.35|5800.65|2
1736743520000|2025-01-13 04:45:20|5801.48|5800.78|5801.23|5800.53|5801.48|5800.78|5801.23|5800.53|1
1736743530000|2025-01-13 04:45:30|||||||||5
1736743540000|2025-01-13 04:45:40|5801.1|5800.4|5801.35|5800.65|5801.35|5800.65|5801.1|5800.4|8
1736743550000|2025-01-13 04:45:50|5801.48|5800.78|5801.73|5801.03|5801.73|5801.03|5801.48|5800.78|4
1736743560000|2025-01-13 04:46:00|5801.6|5800.9|5801.23|5800.53|5801.6|5800.9|5801.23|5800.53|3
1736743570000|2025-01-13 04:46:10|5800.98|5800.28|5801.1|5800.4|5801.1|5800.4|5800.98|5800.28|10
1736743580000|2025-01-13 04:46:20|5801.23|5800.53|5801.23|5800.53|5801.23|5800.53|5801.23|5800.53|0
1736743590000|2025-01-13 04:46:30|5801.1|5800.4|5801.23|5800.53|5801.23|5800.53|5800.98|5800.28|3
1736743600000|2025-01-13 04:46:40|5801.48|5800.78|5801.48|5800.78|5801.48|5800.78|5801.48|5800.78|4
1736743610000|2025-01-13 04:46:50|5801.6|5800.9|5801.73|5801.03|5801.73|5801.03|5801.48|5800.78|9
1736743620000|2025-01-13 04:47:00|5801.6|5800.9|5801.48|5800.78|5801.6|5800.9|5801.48|5800.78|15
1736743630000|2025-01-13 04:47:10|5801.6|5800.9|5801.6|5800.9|5801.6|5800.9|5801.6|5800.9|6
1736743640000|2025-01-13 04:47:20|5801.48|5800.78|5801.48|5800.78|5801.48|5800.78|5801.48|5800.78|0
1736743650000|2025-01-13 04:47:30|5801.6|5800.9|5801.6|5800.9|5801.6|5800.9|5801.6|5800.9|3
1736743660000|2025-01-13 04:47:40|5802.23|5801.53|5801.98|5801.28|5802.23|5801.53|5801.98|5801.28|32
1736743670000|2025-01-13 04:47:50|5801.73|5801.03|5801.73|5801.03|5801.73|5801.03|5801.73|5801.03|25
1736743680000|2025-01-13 04:48:00|5801.48|5800.78|5801.48|5800.78|5801.48|5800.78|5801.48|5800.78|5
1736743690000|2025-01-13 04:48:10|5801.85|5801.15|5801.85|5801.15|5801.85|5801.15|5801.85|5801.15|63
1736743700000|2025-01-13 04:48:20|5801.73|5801.03|5801.73|5801.03|5801.85|5801.15|5801.48|5800.78|9
1736743720000|2025-01-13 04:48:40|||||||||2
1736743730000|2025-01-13 04:48:50|||||||||2
1736743740000|2025-01-13 04:49:00|5801.98|5801.28|5801.98|5801.28|5801.98|5801.28|5801.98|5801.28|2
1736743750000|2025-01-13 04:49:10|5801.85|5801.15|5801.98|5801.28|5801.98|5801.28|5801.73|5801.03|6
1736743760000|2025-01-13 04:49:20|5801.73|5801.03|5801.73|5801.03|5801.73|5801.03|5801.73|5801.03|8
1736743770000|2025-01-13 04:49:30|5801.98|5801.28|5801.98|5801.28|5801.98|5801.28|5801.98|5801.28|3
1736743790000|2025-01-13 04:49:50|5801.73|5801.03|5801.73|5801.03|5801.73|5801.03|5801.73|5801.03|7
1736743800000|2025-01-13 04:50:00|5801.85|5801.15|5801.6|5800.9|5801.85|5801.15|5801.48|5800.78|10
1736743810000|2025-01-13 04:50:10|5801.73|5801.03|5801.73|5801.03|5801.73|5801.03|5801.73|5801.03|1
1736743840000|2025-01-13 04:50:40|5801.6|5800.9|5801.48|5800.78|5801.98|5801.28|5801.48|5800.78|6
1736743850000|2025-01-13 04:50:50|5802.23|5801.53|5802.23|5801.53|5802.23|5801.53|5802.23|5801.53|78
1736743860000|2025-01-13 04:51:00|||||||||1
1736743870000|2025-01-13 04:51:10|5802.35|5801.65|5802.48|5801.78|5802.48|5801.78|5802.23|5801.53|23
1736743890000|2025-01-13 04:51:30|5802.35|5801.65|5802.35|5801.65|5802.35|5801.65|5802.35|5801.65|7
1736743920000|2025-01-13 04:52:00|5802.48|5801.78|5802.48|5801.78|5802.6|5801.9|5802.48|5801.78|14
1736743930000|2025-01-13 04:52:10|5802.6|5801.9|5802.98|5802.28|5802.98|5802.28|5802.48|5801.78|36
1736743940000|2025-01-13 04:52:20|5802.85|5802.15|5802.98|5802.28|5802.98|5802.28|5802.73|5802.03|13
1736743950000|2025-01-13 04:52:30|5802.73|5802.03|5802.98|5802.28|5802.98|5802.28|5802.73|5802.03|20
1736743960000|2025-01-13 04:52:40|5802.85|5802.15|5802.85|5802.15|5802.85|5802.15|5802.85|5802.15|1
1736743970000|2025-01-13 04:52:50|5802.98|5802.28|5802.98|5802.28|5803.35|5802.65|5802.98|5802.28|27
1736743990000|2025-01-13 04:53:10|5802.73|5802.03|5802.48|5801.78|5802.73|5802.03|5802.48|5801.78|16
1736744000000|2025-01-13 04:53:20|||||||||12
1736744020000|2025-01-13 04:53:40|5802.73|5802.03|5802.73|5802.03|5802.73|5802.03|5802.73|5802.03|6
1736744030000|2025-01-13 04:53:50|5802.98|5802.28|5802.98|5802.28|5802.98|5802.28|5802.73|5802.03|16
1736744040000|2025-01-13 04:54:00|||||||||1
1736744050000|2025-01-13 04:54:10|5802.73|5802.03|5802.48|5801.78|5802.73|5802.03|5802.48|5801.78|12
1736744060000|2025-01-13 04:54:20|5802.35|5801.65|5802.23|5801.53|5802.35|5801.65|5802.23|5801.53|9
1736744070000|2025-01-13 04:54:30|5802.35|5801.65|5801.98|5801.28|5802.35|5801.65|5801.98|5801.28|13
1736744100000|2025-01-13 04:55:00|5802.23|5801.53|5802.23|5801.53|5802.23|5801.53|5802.1|5801.4|37
1736744110000|2025-01-13 04:55:10|5802.1|5801.4|5801.98|5801.28|5802.1|5801.4|5801.98|5801.28|4
1736744120000|2025-01-13 04:55:20|||||||||21
1736744130000|2025-01-13 04:55:30|5802.23|5801.53|5801.98|5801.28|5802.23|5801.53|5801.98|5801.28|24
1736744140000|2025-01-13 04:55:40|5802.1|5801.4|5802.23|5801.53|5802.23|5801.53|5801.98|5801.28|14
1736744150000|2025-01-13 04:55:50|5802.48|5801.78|5802.48|5801.78|5802.48|5801.78|5802.48|5801.78|7
1736744160000|2025-01-13 04:56:00|5802.6|5801.9|5802.48|5801.78|5802.6|5801.9|5802.48|5801.78|14
1736744170000|2025-01-13 04:56:10|5802.23|5801.53|5802.23|5801.53|5802.35|5801.65|5802.23|5801.53|5
1736744190000|2025-01-13 04:56:30|5802.35|5801.65|5802.48|5801.78|5802.48|5801.78|5802.35|5801.65|7
1736744200000|2025-01-13 04:56:40|5802.6|5801.9|5802.73|5802.03|5802.73|5802.03|5802.6|5801.9|5
1736744220000|2025-01-13 04:57:00|5802.98|5802.28|5803.48|5802.78|5803.73|5803.03|5802.98|5802.28|53
1736744230000|2025-01-13 04:57:10|5803.6|5802.9|5803.48|5802.78|5803.73|5803.03|5803.48|5802.78|4
1736744240000|2025-01-13 04:57:20|5803.35|5802.65|5803.48|5802.78|5803.48|5802.78|5803.23|5802.53|22
1736744250000|2025-01-13 04:57:30|5803.35|5802.65|5803.35|5802.65|5803.35|5802.65|5803.35|5802.65|7
1736744260000|2025-01-13 04:57:40|5803.23|5802.53|5803.48|5802.78|5803.48|5802.78|5803.23|5802.53|3
1736744270000|2025-01-13 04:57:50|5803.23|5802.53|5803.48|5802.78|5803.48|5802.78|5803.23|5802.53|10
1736744280000|2025-01-13 04:58:00|5803.35|5802.65|5803.48|5802.78|5803.48|5802.78|5803.35|5802.65|5
1736744290000|2025-01-13 04:58:10|5803.35|5802.65|5803.23|5802.53|5803.35|5802.65|5803.23|5802.53|6
1736744300000|2025-01-13 04:58:20|5803.35|5802.65|5803.23|5802.53|5803.48|5802.78|5803.23|5802.53|8
1736744320000|2025-01-13 04:58:40|5803.73|5803.03|5803.23|5802.53|5803.73|5803.03|5803.23|5802.53|36
1736744330000|2025-01-13 04:58:50|5803.35|5802.65|5803.48|5802.78|5803.48|5802.78|5803.23|5802.53|5
1736744340000|2025-01-13 04:59:00|5803.6|5802.9|5803.6|5802.9|5803.6|5802.9|5803.6|5802.9|2
1736744350000|2025-01-13 04:59:10|5803.48|5802.78|5803.23|5802.53|5803.48|5802.78|5803.23|5802.53|29
1736744360000|2025-01-13 04:59:20|||||||||1
1736744370000|2025-01-13 04:59:30|5803.48|5802.78|5803.35|5802.65|5803.48|5802.78|5803.23|5802.53|15
1736744380000|2025-01-13 04:59:40|5803.48|5802.78|5803.23|5802.53|5803.48|5802.78|5803.23|5802.53|1
1736744390000|2025-01-13 04:59:50|5803.35|5802.65|5803.23|5802.53|5803.35|5802.65|5803.23|5802.53|6
1736744400000|2025-01-13 05:00:00|5802.98|5802.28|5802.73|5802.03|5802.98|5802.28|5802.73|5802.03|16
1736744410000|2025-01-13 05:00:10|5802.6|5801.9|5802.98|5802.28|5802.98|5802.28|5802.6|5801.9|11
1736744420000|2025-01-13 05:00:20|5802.85|5802.15|5802.85|5802.15|5802.85|5802.15|5802.85|5802.15|5
1736744430000|2025-01-13 05:00:30|5802.98|5802.28|5802.98|5802.28|5803.23|5802.53|5802.98|5802.28|12
1736744440000|2025-01-13 05:00:40|5802.85|5802.15|5802.98|5802.28|5802.98|5802.28|5802.85|5802.15|3
1736744450000|2025-01-13 05:00:50|5802.73|5802.03|5802.73|5802.03|5802.85|5802.15|5802.73|5802.03|6
1736744460000|2025-01-13 05:01:00|5802.85|5802.15|5802.98|5802.28|5803.23|5802.53|5802.85|5802.15|15
1736744480000|2025-01-13 05:01:20|||||||||5
1736744510000|2025-01-13 05:01:50|5803.23|5802.53|5803.23|5802.53|5803.23|5802.53|5803.23|5802.53|39
1736744530000|2025-01-13 05:02:10|5803.35|5802.65|5803.23|5802.53|5803.35|5802.65|5803.23|5802.53|13
1736744540000|2025-01-13 05:02:20|||||||||14
1736744560000|2025-01-13 05:02:40|||||||||2
1736744570000|2025-01-13 05:02:50|5802.98|5802.28|5802.98|5802.28|5803.1|5802.4|5802.98|5802.28|1
1736744580000|2025-01-13 05:03:00|5803.23|5802.53|5802.98|5802.28|5803.23|5802.53|5802.98|5802.28|3
1736744600000|2025-01-13 05:03:20|5803.1|5802.4|5802.98|5802.28|5803.1|5802.4|5802.98|5802.28|8
1736744610000|2025-01-13 05:03:30|5803.1|5802.4|5803.23|5802.53|5803.23|5802.53|5802.98|5802.28|1
1736744620000|2025-01-13 05:03:40|5803.35|5802.65|5802.98|5802.28|5803.35|5802.65|5802.98|5802.28|17
1736744630000|2025-01-13 05:03:50|||||||||1
1736744640000|2025-01-13 05:04:00|5803.23|5802.53|5802.98|5802.28|5803.23|5802.53|5802.98|5802.28|6
1736744650000|2025-01-13 05:04:10|5802.73|5802.03|5802.48|5801.78|5802.73|5802.03|5802.48|5801.78|10
1736744660000|2025-01-13 05:04:20|5802.73|5802.03|5802.6|5801.9|5802.73|5802.03|5802.6|5801.9|8
1736744670000|2025-01-13 05:04:30|5802.48|5801.78|5802.48|5801.78|5802.73|5802.03|5802.48|5801.78|8
1736744680000|2025-01-13 05:04:40|5802.6|5801.9|5802.6|5801.9|5802.6|5801.9|5802.6|5801.9|1
1736744690000|2025-01-13 05:04:50|5802.48|5801.78|5802.48|5801.78|5802.6|5801.9|5802.23|5801.53|12
1736744700000|2025-01-13 05:05:00|5802.35|5801.65|5802.35|5801.65|5802.48|5801.78|5802.1|5801.4|16
1736744710000|2025-01-13 05:05:10|5802.48|5801.78|5802.48|5801.78|5802.48|5801.78|5802.48|5801.78|1
1736744720000|2025-01-13 05:05:20|5802.6|5801.9|5802.48|5801.78|5802.6|5801.9|5802.48|5801.78|0
1736744730000|2025-01-13 05:05:30|5802.6|5801.9|5802.73|5802.03|5802.73|5802.03|5802.6|5801.9|3
1736744760000|2025-01-13 05:06:00|5802.6|5801.9|5802.6|5801.9|5802.6|5801.9|5802.6|5801.9|5
1736744770000|2025-01-13 05:06:10|5802.73|5802.03|5802.73|5802.03|5802.73|5802.03|5802.6|5801.9|7
1736744780000|2025-01-13 05:06:20|5802.48|5801.78|5802.73|5802.03|5802.73|5802.03|5802.48|5801.78|9
1736744790000|2025-01-13 05:06:30|5802.6|5801.9|5802.73|5802.03|5802.73|5802.03|5802.48|5801.78|12
1736744800000|2025-01-13 05:06:40|||||||||1
1736744810000|2025-01-13 05:06:50|5802.48|5801.78|5802.48|5801.78|5802.6|5801.9|5802.48|5801.78|7
1736744820000|2025-01-13 05:07:00|5802.6|5801.9|5802.85|5802.15|5802.85|5802.15|5802.6|5801.9|7
1736744830000|2025-01-13 05:07:10|5802.73|5802.03|5802.48|5801.78|5802.73|5802.03|5802.48|5801.78|4
1736744840000|2025-01-13 05:07:20|5802.6|5801.9|5802.6|5801.9|5802.6|5801.9|5802.6|5801.9|3
1736744850000|2025-01-13 05:07:30|5802.48|5801.78|5802.6|5801.9|5802.6|5801.9|5802.48|5801.78|1
1736744860000|2025-01-13 05:07:40|5802.48|5801.78|5802.73|5802.03|5802.73|5802.03|5802.48|5801.78|4
1736744880000|2025-01-13 05:08:00|||||||||7
1736744900000|2025-01-13 05:08:20|5802.85|5802.15|5802.73|5802.03|5802.98|5802.28|5802.73|5802.03|15
1736744910000|2025-01-13 05:08:30|||||||||6
1736744920000|2025-01-13 05:08:40|5802.6|5801.9|5802.73|5802.03|5802.73|5802.03|5802.48|5801.78|20
1736744930000|2025-01-13 05:08:50|5802.98|5802.28|5803.1|5802.4|5803.23|5802.53|5802.98|5802.28|12
1736744940000|2025-01-13 05:09:00|5803.23|5802.53|5802.98|5802.28|5803.23|5802.53|5802.98|5802.28|1
1736744950000|2025-01-13 05:09:10|5802.85|5802.15|5802.73|5802.03|5802.85|5802.15|5802.73|5802.03|3
1736744980000|2025-01-13 05:09:40|5802.98|5802.28|5802.98|5802.28|5802.98|5802.28|5802.98|5802.28|2
1736744990000|2025-01-13 05:09:50|5802.85|5802.15|5802.98|5802.28|5802.98|5802.28|5802.85|5802.15|2
1736745000000|2025-01-13 05:10:00|5803.23|5802.53|5802.85|5802.15|5803.23|5802.53|5802.85|5802.15|10
1736745010000|2025-01-13 05:10:10|5802.98|5802.28|5802.98|5802.28|5802.98|5802.28|5802.85|5802.15|0
1736745020000|2025-01-13 05:10:20|5802.85|5802.15|5802.98|5802.28|5802.98|5802.28|5802.85|5802.15|0
1736745030000|2025-01-13 05:10:30|||||||||1
1736745040000|2025-01-13 05:10:40|5803.1|5802.4|5803.23|5802.53|5803.23|5802.53|5802.98|5802.28|11
1736745050000|2025-01-13 05:10:50|||||||||3
1736745060000|2025-01-13 05:11:00|||||||||2
1736745070000|2025-01-13 05:11:10|5803.1|5802.4|5802.85|5802.15|5803.1|5802.4|5802.73|5802.03|11
1736745080000|2025-01-13 05:11:20|5802.73|5802.03|5802.73|5802.03|5802.98|5802.28|5802.73|5802.03|3
1736745100000|2025-01-13 05:11:40|||||||||1
1736745120000|2025-01-13 05:12:00|5802.98|5802.28|5802.6|5801.9|5802.98|5802.28|5802.6|5801.9|11
1736745130000|2025-01-13 05:12:10|5802.48|5801.78|5801.98|5801.28|5802.48|5801.78|5801.98|5801.28|114
1736745140000|2025-01-13 05:12:20|||||||||15
1736745150000|2025-01-13 05:12:30|5802.23|5801.53|5801.98|5801.28|5802.23|5801.53|5801.98|5801.28|11
1736745160000|2025-01-13 05:12:40|||||||||36
1736745170000|2025-01-13 05:12:50|5802.23|5801.53|5802.48|5801.78|5802.48|5801.78|5802.23|5801.53|29
1736745190000|2025-01-13 05:13:10|5802.35|5801.65|5802.23|5801.53|5802.48|5801.78|5802.23|5801.53|11
1736745200000|2025-01-13 05:13:20|||||||||5
1736745210000|2025-01-13 05:13:30|5802.48|5801.78|5802.35|5801.65|5802.48|5801.78|5802.35|5801.65|7
1736745220000|2025-01-13 05:13:40|5802.48|5801.78|5802.35|5801.65|5802.48|5801.78|5802.23|5801.53|3
1736745230000|2025-01-13 05:13:50|5802.23|5801.53|5802.23|5801.53|5802.48|5801.78|5802.23|5801.53|3
1736745260000|2025-01-13 05:14:20|5801.98|5801.28|5802.23|5801.53|5802.23|5801.53|5801.98|5801.28|6
1736745270000|2025-01-13 05:14:30|5802.35|5801.65|5802.35|5801.65|5802.35|5801.65|5802.35|5801.65|12
1736745280000|2025-01-13 05:14:40|5802.48|5801.78|5802.48|5801.78|5802.48|5801.78|5802.48|5801.78|0
1736745290000|2025-01-13 05:14:50|5802.73|5802.03|5802.48|5801.78|5802.73|5802.03|5802.48|5801.78|24
1736745300000|2025-01-13 05:15:00|5802.6|5801.9|5802.48|5801.78|5802.6|5801.9|5802.23|5801.53|7
1736745310000|2025-01-13 05:15:10|5802.35|5801.65|5802.48|5801.78|5802.48|5801.78|5802.23|5801.53|4
1736745330000|2025-01-13 05:15:30|5802.6|5801.9|5802.35|5801.65|5802.6|5801.9|5802.23|5801.53|12
1736745340000|2025-01-13 05:15:40|5802.23|5801.53|5802.23|5801.53|5802.23|5801.53|5802.23|5801.53|0
1736745370000|2025-01-13 05:16:10|5802.35|5801.65|5802.35|5801.65|5802.35|5801.65|5802.23|5801.53|14
1736745380000|2025-01-13 05:16:20|5802.48|5801.78|5802.48|5801.78|5802.48|5801.78|5802.48|5801.78|2
1736745390000|2025-01-13 05:16:30|5802.73|5802.03|5802.98|5802.28|5802.98|5802.28|5802.73|5802.03|30
1736745400000|2025-01-13 05:16:40|||||||||4
1736745410000|2025-01-13 05:16:50|5802.85|5802.15|5802.48|5801.78|5802.85|5802.15|5802.48|5801.78|6
1736745430000|2025-01-13 05:17:10|5802.35|5801.65|5802.48|5801.78|5802.48|5801.78|5802.35|5801.65|7
1736745440000|2025-01-13 05:17:20|5802.6|5801.9|5802.6|5801.9|5802.6|5801.9|5802.48|5801.78|6
1736745450000|2025-01-13 05:17:30|5802.48|5801.78|5802.48|5801.78|5802.48|5801.78|5802.48|5801.78|1
1736745470000|2025-01-13 05:17:50|||||||||1
1736745490000|2025-01-13 05:18:10|5802.35|5801.65|5802.23|5801.53|5802.35|5801.65|5802.23|5801.53|11
1736745510000|2025-01-13 05:18:30|||||||||5
1736745520000|2025-01-13 05:18:40|5802.35|5801.65|5802.23|5801.53|5802.35|5801.65|5802.23|5801.53|12
1736745540000|2025-01-13 05:19:00|5801.98|5801.28|5802.1|5801.4|5802.1|5801.4|5801.98|5801.28|20
1736745550000|2025-01-13 05:19:10|5802.23|5801.53|5802.1|5801.4|5802.23|5801.53|5801.98|5801.28|8
1736745560000|2025-01-13 05:19:20|5801.98|5801.28|5801.98|5801.28|5802.1|5801.4|5801.98|5801.28|0
1736745570000|2025-01-13 05:19:30|5802.23|5801.53|5802.23|5801.53|5802.23|5801.53|5801.98|5801.28|7
1736745580000|2025-01-13 05:19:40|5802.1|5801.4|5802.1|5801.4|5802.1|5801.4|5802.1|5801.4|5
1736745590000|2025-01-13 05:19:50|5801.98|5801.28|5802.1|5801.4|5802.1|5801.4|5801.98|5801.28|1
1736745600000|2025-01-13 05:20:00|5801.98|5801.28|5802.1|5801.4|5802.23|5801.53|5801.98|5801.28|8
1736745610000|2025-01-13 05:20:10|5801.98|5801.28|5802.1|5801.4|5802.23|5801.53|5801.98|5801.28|53
1736745620000|2025-01-13 05:20:20|5801.98|5801.28|5801.98|5801.28|5801.98|5801.28|5801.98|5801.28|1
1736745630000|2025-01-13 05:20:30|5802.23|5801.53|5802.23|5801.53|5802.23|5801.53|5802.23|5801.53|3
1736745640000|2025-01-13 05:20:40|5801.98|5801.28|5801.98|5801.28|5801.98|5801.28|5801.98|5801.28|5
1736745650000|2025-01-13 05:20:50|5802.23|5801.53|5802.23|5801.53|5802.23|5801.53|5802.23|5801.53|19
1736745660000|2025-01-13 05:21:00|5802.48|5801.78|5802.48|5801.78|5802.48|5801.78|5802.48|5801.78|14
1736745680000|2025-01-13 05:21:20|5802.6|5801.9|5802.48|5801.78|5802.6|5801.9|5802.48|5801.78|12
1736745690000|2025-01-13 05:21:30|5802.6|5801.9|5802.35|5801.65|5802.73|5802.03|5802.23|5801.53|18
1736745700000|2025-01-13 05:21:40|5802.23|5801.53|5802.23|5801.53|5802.23|5801.53|5802.23|5801.53|0
1736745710000|2025-01-13 05:21:50|5801.98|5801.28|5801.98|5801.28|5802.23|5801.53|5801.98|5801.28|12
1736745720000|2025-01-13 05:22:00|||||||||13
1736745730000|2025-01-13 05:22:10|5802.1|5801.4|5801.98|5801.28|5802.23|5801.53|5801.98|5801.28|5
1736745740000|2025-01-13 05:22:20|5802.1|5801.4|5801.98|5801.28|5802.1|5801.4|5801.98|5801.28|29
1736745750000|2025-01-13 05:22:30|||||||||1
1736745760000|2025-01-13 05:22:40|||||||||46
1736745770000|2025-01-13 05:22:50|5802.23|5801.53|5801.98|5801.28|5802.23|5801.53|5801.98|5801.28|67
1736745780000|2025-01-13 05:23:00|5802.23|5801.53|5802.6|5801.9|5802.73|5802.03|5802.23|5801.53|50
1736745790000|2025-01-13 05:23:10|5802.48|5801.78|5802.35|5801.65|5802.48|5801.78|5802.23|5801.53|31
1736745800000|2025-01-13 05:23:20|||||||||1
1736745810000|2025-01-13 05:23:30|5802.48|5801.78|5802.35|5801.65|5802.48|5801.78|5802.35|5801.65|9
1736745820000|2025-01-13 05:23:40|||||||||3
1736745830000|2025-01-13 05:23:50|5802.48|5801.78|5802.48|5801.78|5802.48|5801.78|5802.23|5801.53|7
1736745840000|2025-01-13 05:24:00|||||||||4
1736745850000|2025-01-13 05:24:10|5802.23|5801.53|5802.48|5801.78|5802.48|5801.78|5802.23|5801.53|11
1736745860000|2025-01-13 05:24:20|||||||||1
1736745870000|2025-01-13 05:24:30|5802.73|5802.03|5802.73|5802.03|5802.73|5802.03|5802.73|5802.03|20
1736745890000|2025-01-13 05:24:50|5802.6|5801.9|5802.48|5801.78|5802.6|5801.9|5802.48|5801.78|5
1736745900000|2025-01-13 05:25:00|5802.6|5801.9|5802.48|5801.78|5802.6|5801.9|5802.48|5801.78|7
1736745930000|2025-01-13 05:25:30|5802.6|5801.9|5802.6|5801.9|5802.6|5801.9|5802.6|5801.9|4
1736745950000|2025-01-13 05:25:50|5802.73|5802.03|5802.6|5801.9|5802.73|5802.03|5802.48|5801.78|5
1736745960000|2025-01-13 05:26:00|5802.73|5802.03|5802.6|5801.9|5802.73|5802.03|5802.6|5801.9|17
1736745970000|2025-01-13 05:26:10|5802.48|5801.78|5802.6|5801.9|5802.6|5801.9|5802.48|5801.78|0
1736745980000|2025-01-13 05:26:20|5802.48|5801.78|5802.6|5801.9|5802.73|5802.03|5802.48|5801.78|6
1736745990000|2025-01-13 05:26:30|5802.73|5802.03|5802.48|5801.78|5802.73|5802.03|5802.48|5801.78|2
1736746010000|2025-01-13 05:26:50|5802.6|5801.9|5802.48|5801.78|5802.73|5802.03|5802.48|5801.78|11
1736746020000|2025-01-13 05:27:00|5801.98|5801.28|5802.1|5801.4|5802.1|5801.4|5801.98|5801.28|49
1736746030000|2025-01-13 05:27:10|5801.98|5801.28|5801.98|5801.28|5802.1|5801.4|5801.98|5801.28|0
1736746040000|2025-01-13 05:27:20|5802.1|5801.4|5801.98|5801.28|5802.1|5801.4|5801.98|5801.28|2
1736746050000|2025-01-13 05:27:30|5802.23|5801.53|5802.23|5801.53|5802.23|5801.53|5802.23|5801.53|6
1736746060000|2025-01-13 05:27:40|||||||||1
1736746080000|2025-01-13 05:28:00|5801.98|5801.28|5801.98|5801.28|5801.98|5801.28|5801.98|5801.28|35
1736746090000|2025-01-13 05:28:10|5802.23|5801.53|5801.98|5801.28|5802.23|5801.53|5801.98|5801.28|20
1736746100000|2025-01-13 05:28:20|5802.1|5801.4|5801.98|5801.28|5802.1|5801.4|5801.98|5801.28|1
1736746110000|2025-01-13 05:28:30|5802.1|5801.4|5801.98|5801.28|5802.1|5801.4|5801.98|5801.28|1
1736746120000|2025-01-13 05:28:40|||||||||5
1736746130000|2025-01-13 05:28:50|5800.23|5799.53|5800.23|5799.53|5800.23|5799.53|5799.48|5798.78|438
1736746140000|2025-01-13 05:29:00|5800.35|5799.65|5799.98|5799.28|5800.48|5799.78|5799.73|5799.03|64
1736746150000|2025-01-13 05:29:10|5800.35|5799.65|5800.23|5799.53|5800.73|5800.03|5800.23|5799.53|39
1736746160000|2025-01-13 05:29:20|5800.35|5799.65|5799.85|5799.15|5800.48|5799.78|5799.85|5799.15|25
1736746170000|2025-01-13 05:29:30|5799.73|5799.03|5799.98|5799.28|5799.98|5799.28|5799.6|5798.9|26
1736746180000|2025-01-13 05:29:40|5800.1|5799.4|5800.23|5799.53|5800.35|5799.65|5799.98|5799.28|24
1736746190000|2025-01-13 05:29:50|5800.35|5799.65|5800.23|5799.53|5800.35|5799.65|5800.23|5799.53|16
1736746200000|2025-01-13 05:30:00|5799.73|5799.03|5799.73|5799.03|5799.73|5799.03|5798.98|5798.28|98
1736746210000|2025-01-13 05:30:10|5799.48|5798.78|5799.73|5799.03|5799.73|5799.03|5799.48|5798.78|29
1736746230000|2025-01-13 05:30:30|5799.6|5798.9|5799.6|5798.9|5799.6|5798.9|5799.6|5798.9|16
1736746240000|2025-01-13 05:30:40|5799.73|5799.03|5799.85|5799.15|5799.98|5799.28|5799.48|5798.78|23
1736746250000|2025-01-13 05:30:50|5799.98|5799.28|5799.73|5799.03|5799.98|5799.28|5799.6|5798.9|10
1736746260000|2025-01-13 05:31:00|5799.85|5799.15|5799.98|5799.28|5799.98|5799.28|5799.85|5799.15|5
1736746270000|2025-01-13 05:31:10|5799.85|5799.15|5799.98|5799.28|5799.98|5799.28|5799.73|5799.03|3
1736746280000|2025-01-13 05:31:20|5800.23|5799.53|5800.23|5799.53|5800.73|5800.03|5800.23|5799.53|29
1736746290000|2025-01-13 05:31:30|5800.35|5799.65|5800.48|5799.78|5800.48|5799.78|5800.23|5799.53|5
1736746300000|2025-01-13 05:31:40|5800.35|5799.65|5800.35|5799.65|5800.35|5799.65|5800.23|5799.53|4
1736746310000|2025-01-13 05:31:50|5800.23|5799.53|5800.1|5799.4|5800.23|5799.53|5799.98|5799.28|13
1736746320000|2025-01-13 05:32:00|5800.23|5799.53|5800.6|5799.9|5800.6|5799.9|5800.23|5799.53|43
1736746330000|2025-01-13 05:32:10|5800.73|5800.03|5799.98|5799.28|5800.73|5800.03|5799.98|5799.28|7
1736746340000|2025-01-13 05:32:20|5799.73|5799.03|5799.85|5799.15|5799.85|5799.15|5799.73|5799.03|14
1736746350000|2025-01-13 05:32:30|5799.98|5799.28|5799.98|5799.28|5799.98|5799.28|5799.98|5799.28|2
1736746360000|2025-01-13 05:32:40|5800.23|5799.53|5800.23|5799.53|5800.23|5799.53|5800.23|5799.53|3
1736746370000|2025-01-13 05:32:50|5799.98|5799.28|5799.98|5799.28|5799.98|5799.28|5799.98|5799.28|8
1736746380000|2025-01-13 05:33:00|5799.73|5799.03|5799.23|5798.53|5799.73|5799.03|5799.23|5798.53|25
1736746400000|2025-01-13 05:33:20|5799.1|5798.4|5798.6|5797.9|5799.23|5798.53|5798.48|5797.78|92
1736746410000|2025-01-13 05:33:30|5798.73|5798.03|5797.23|5796.53|5798.73|5798.03|5796.85|5796.15|199
1736746420000|2025-01-13 05:33:40|5797.48|5796.78|5797.73|5797.03|5797.73|5797.03|5797.23|5796.53|28
1736746430000|2025-01-13 05:33:50|5797.6|5796.9|5797.35|5796.65|5797.73|5797.03|5797.35|5796.65|9
1736746440000|2025-01-13 05:34:00|5797.48|5796.78|5797.23|5796.53|5797.48|5796.78|5796.98|5796.28|42
1736746450000|2025-01-13 05:34:10|5797.35|5796.65|5797.23|5796.53|5797.48|5796.78|5797.1|5796.4|17
1736746470000|2025-01-13 05:34:30|5797.35|5796.65|5797.73|5797.03|5797.73|5797.03|5797.35|5796.65|20
1736746480000|2025-01-13 05:34:40|5797.85|5797.15|5797.73|5797.03|5797.85|5797.15|5797.73|5797.03|9
1736746490000|2025-01-13 05:34:50|5797.85|5797.15|5797.98|5797.28|5797.98|5797.28|5797.85|5797.15|12
1736746500000|2025-01-13 05:35:00|5797.85|5797.15|5797.98|5797.28|5797.98|5797.28|5797.73|5797.03|19
1736746510000|2025-01-13 05:35:10|5798.48|5797.78|5798.23|5797.53|5798.48|5797.78|5797.85|5797.15|48
1736746520000|2025-01-13 05:35:20|5798.35|5797.65|5798.48|5797.78|5798.48|5797.78|5798.23|5797.53|16
1736746530000|2025-01-13 05:35:30|5798.35|5797.65|5798.48|5797.78|5798.48|5797.78|5798.35|5797.65|4
1736746540000|2025-01-13 05:35:40|5798.6|5797.9|5798.23|5797.53|5798.6|5797.9|5798.23|5797.53|31
1736746550000|2025-01-13 05:35:50|5798.35|5797.65|5798.35|5797.65|5798.73|5798.03|5798.35|5797.65|34
1736746560000|2025-01-13 05:36:00|5798.48|5797.78|5798.98|5798.28|5798.98|5798.28|5798.48|5797.78|15
1736746570000|2025-01-13 05:36:10|5799.1|5798.4|5798.48|5797.78|5799.1|5798.4|5798.35|5797.65|18
1736746580000|2025-01-13 05:36:20|5798.35|5797.65|5798.23|5797.53|5798.48|5797.78|5798.23|5797.53|2
1736746590000|2025-01-13 05:36:30|5798.35|5797.65|5798.6|5797.9|5798.73|5798.03|5798.35|5797.65|6
1736746600000|2025-01-13 05:36:40|5798.48|5797.78|5798.73|5798.03|5798.73|5798.03|5798.48|5797.78|4
1736746610000|2025-01-13 05:36:50|5798.98|5798.28|5799.1|5798.4|5799.23|5798.53|5798.85|5798.15|40
1736746620000|2025-01-13 05:37:00|5798.98|5798.28|5798.73|5798.03|5798.98|5798.28|5798.73|5798.03|11
1736746630000|2025-01-13 05:37:10|5798.85|5798.15|5798.85|5798.15|5798.98|5798.28|5798.85|5798.15|6
1736746640000|2025-01-13 05:37:20|5798.98|5798.28|5798.73|5798.03|5798.98|5798.28|5798.6|5797.9|6
1736746650000|2025-01-13 05:37:30|5798.98|5798.28|5798.98|5798.28|5798.98|5798.28|5798.98|5798.28|8
1736746660000|2025-01-13 05:37:40|5798.73|5798.03|5798.73|5798.03|5798.73|5798.03|5797.98|5797.28|39
1736746670000|2025-01-13 05:37:50|5798.85|5798.15|5798.73|5798.03|5798.85|5798.15|5798.73|5798.03|31
1736746680000|2025-01-13 05:38:00|5798.48|5797.78|5798.1|5797.4|5798.48|5797.78|5798.1|5797.4|4
1736746690000|2025-01-13 05:38:10|5798.23|5797.53|5798.23|5797.53|5798.23|5797.53|5798.1|5797.4|2
1736746700000|2025-01-13 05:38:20|5798.1|5797.4|5798.23|5797.53|5798.23|5797.53|5798.1|5797.4|0
1736746710000|2025-01-13 05:38:30|5798.35|5797.65|5798.48|5797.78|5798.48|5797.78|5798.35|5797.65|9
1736746720000|2025-01-13 05:38:40|||||||||1
1736746730000|2025-01-13 05:38:50|||||||||1
1736746740000|2025-01-13 05:39:00|5798.6|5797.9|5798.73|5798.03|5798.73|5798.03|5798.6|5797.9|5
1736746760000|2025-01-13 05:39:20|5798.98|5798.28|5798.48|5797.78|5798.98|5798.28|5798.48|5797.78|12
1736746770000|2025-01-13 05:39:30|||||||||1
1736746800000|2025-01-13 05:40:00|5798.6|5797.9|5798.73|5798.03|5798.73|5798.03|5798.48|5797.78|3
1736746810000|2025-01-13 05:40:10|5798.48|5797.78|5798.48|5797.78|5798.73|5798.03|5798.48|5797.78|9
1736746820000|2025-01-13 05:40:20|5798.1|5797.4|5797.98|5797.28|5798.1|5797.4|5797.98|5797.28|5
1736746830000|2025-01-13 05:40:30|5798.1|5797.4|5798.1|5797.4|5798.1|5797.4|5797.98|5797.28|10
1736746840000|2025-01-13 05:40:40|5798.23|5797.53|5797.98|5797.28|5798.23|5797.53|5797.98|5797.28|4
1736746850000|2025-01-13 05:40:50|5798.1|5797.4|5797.98|5797.28|5798.1|5797.4|5797.98|5797.28|1
1736746860000|2025-01-13 05:41:00|5798.1|5797.4|5798.23|5797.53|5798.23|5797.53|5798.1|5797.4|3
1736746870000|2025-01-13 05:41:10|5798.1|5797.4|5798.23|5797.53|5798.23|5797.53|5798.1|5797.4|4
1736746880000|2025-01-13 05:41:20|||||||||1
1736746910000|2025-01-13 05:41:50|5798.35|5797.65|5798.35|5797.65|5798.35|5797.65|5798.35|5797.65|4
1736746920000|2025-01-13 05:42:00|5798.48|5797.78|5799.48|5798.78|5799.48|5798.78|5798.48|5797.78|104
1736746930000|2025-01-13 05:42:10|5799.6|5798.9|5799.73|5799.03|5799.73|5799.03|5799.6|5798.9|10
1736746950000|2025-01-13 05:42:30|5799.85|5799.15|5799.98|5799.28|5799.98|5799.28|5799.73|5799.03|17
1736746960000|2025-01-13 05:42:40|5799.85|5799.15|5799.98|5799.28|5799.98|5799.28|5799.85|5799.15|11
1736746970000|2025-01-13 05:42:50|5800.48|5799.78|5800.35|5799.65|5800.48|5799.78|5800.35|5799.65|84
1736746980000|2025-01-13 05:43:00|5800.48|5799.78|5799.48|5798.78|5800.48|5799.78|5799.48|5798.78|66
1736746990000|2025-01-13 05:43:10|5799.35|5798.65|5799.48|5798.78|5799.48|5798.78|5799.23|5798.53|22
1736747000000|2025-01-13 05:43:20|5799.73|5799.03|5799.73|5799.03|5799.73|5799.03|5799.73|5799.03|7
1736747010000|2025-01-13 05:43:30|5799.85|5799.15|5799.98|5799.28|5800.1|5799.4|5799.85|5799.15|8
1736747020000|2025-01-13 05:43:40|5800.23|5799.53|5800.48|5799.78|5800.48|5799.78|5800.23|5799.53|10
1736747040000|2025-01-13 05:44:00|5800.23|5799.53|5800.48|5799.78|5800.48|5799.78|5800.23|5799.53|13
1736747050000|2025-01-13 05:44:10|5800.35|5799.65|5799.73|5799.03|5800.35|5799.65|5799.73|5799.03|21
1736747060000|2025-01-13 05:44:20|5799.85|5799.15|5799.98|5799.28|5799.98|5799.28|5799.73|5799.03|5
1736747070000|2025-01-13 05:44:30|5799.85|5799.15|5799.98|5799.28|5799.98|5799.28|5799.85|5799.15|1
1736747080000|2025-01-13 05:44:40|||||||||1
1736747090000|2025-01-13 05:44:50|5799.73|5799.03|5799.73|5799.03|5799.73|5799.03|5799.73|5799.03|4
1736747100000|2025-01-13 05:45:00|5799.6|5798.9|5799.73|5799.03|5799.73|5799.03|5799.6|5798.9|11
1736747110000|2025-01-13 05:45:10|5799.85|5799.15|5799.73|5799.03|5799.98|5799.28|5799.73|5799.03|5
1736747120000|2025-01-13 05:45:20|5799.85|5799.15|5799.73|5799.03|5799.85|5799.15|5799.73|5799.03|0
1736747150000|2025-01-13 05:45:50|5799.98|5799.28|5799.98|5799.28|5799.98|5799.28|5799.98|5799.28|4
1736747160000|2025-01-13 05:46:00|5800.23|5799.53|5800.23|5799.53|5800.23|5799.53|5799.98|5799.28|8
1736747170000|2025-01-13 05:46:10|5800.1|5799.4|5800.73|5800.03|5800.98|5800.28|5800.1|5799.4|55
1736747200000|2025-01-13 05:46:40|5800.48|5799.78|5800.48|5799.78|5800.48|5799.78|5800.48|5799.78|8
1736747210000|2025-01-13 05:46:50|5800.23|5799.53|5799.98|5799.28|5800.23|5799.53|5799.98|5799.28|20
1736747220000|2025-01-13 05:47:00|||||||||9
1736747230000|2025-01-13 05:47:10|5800.1|5799.4|5800.23|5799.53|5800.35|5799.65|5800.1|5799.4|10
1736747240000|2025-01-13 05:47:20|||||||||1
1736747250000|2025-01-13 05:47:30|5799.98|5799.28|5799.98|5799.28|5799.98|5799.28|5799.98|5799.28|10
1736747260000|2025-01-13 05:47:40|5800.1|5799.4|5800.48|5799.78|5800.48|5799.78|5800.1|5799.4|7
1736747270000|2025-01-13 05:47:50|5800.35|5799.65|5800.35|5799.65|5800.48|5799.78|5800.35|5799.65|0
1736747280000|2025-01-13 05:48:00|5800.48|5799.78|5799.98|5799.28|5800.48|5799.78|5799.98|5799.28|12
1736747290000|2025-01-13 05:48:10|5799.85|5799.15|5799.73|5799.03|5799.85|5799.15|5799.6|5798.9|4
1736747310000|2025-01-13 05:48:30|5799.48|5798.78|5799.1|5798.4|5799.48|5798.78|5799.1|5798.4|8
1736747320000|2025-01-13 05:48:40|5799.23|5798.53|5799.48|5798.78|5799.48|5798.78|5799.23|5798.53|7
1736747330000|2025-01-13 05:48:50|5799.35|5798.65|5799.35|5798.65|5799.48|5798.78|5799.35|5798.65|3
1736747340000|2025-01-13 05:49:00|5799.23|5798.53|5799.1|5798.4|5799.23|5798.53|5799.1|5798.4|5
1736747350000|2025-01-13 05:49:10|5798.98|5798.28|5798.98|5798.28|5798.98|5798.28|5798.98|5798.28|2
1736747360000|2025-01-13 05:49:20|5799.23|5798.53|5799.23|5798.53|5799.23|5798.53|5799.23|5798.53|10
1736747380000|2025-01-13 05:49:40|5799.1|5798.4|5799.23|5798.53|5799.23|5798.53|5799.1|5798.4|7
1736747390000|2025-01-13 05:49:50|||||||||1
1736747400000|2025-01-13 05:50:00|5799.48|5798.78|5799.73|5799.03|5799.98|5799.28|5799.48|5798.78|21
1736747410000|2025-01-13 05:50:10|5799.85|5799.15|5799.85|5799.15|5799.85|5799.15|5799.85|5799.15|6
1736747420000|2025-01-13 05:50:20|5799.98|5799.28|5799.98|5799.28|5799.98|5799.28|5799.98|5799.28|0
1736747430000|2025-01-13 05:50:30|5800.35|5799.65|5800.48|5799.78|5800.48|5799.78|5800.35|5799.65|25
1736747440000|2025-01-13 05:50:40|5800.35|5799.65|5800.48|5799.78|5800.6|5799.9|5800.35|5799.65|7
1736747450000|2025-01-13 05:50:50|5800.6|5799.9|5800.73|5800.03|5800.73|5800.03|5800.6|5799.9|0
1736747460000|2025-01-13 05:51:00|5800.98|5800.28|5801.48|5800.78|5801.6|5800.9|5800.98|5800.28|64
1736747470000|2025-01-13 05:51:10|5801.23|5800.53|5801.48|5800.78|5801.48|5800.78|5801.23|5800.53|29
1736747480000|2025-01-13 05:51:20|||||||||10
1736747490000|2025-01-13 05:51:30|5801.6|5800.9|5801.48|5800.78|5801.6|5800.9|5801.48|5800.78|0
1736747500000|2025-01-13 05:51:40|5801.6|5800.9|5801.73|5801.03|5801.73|5801.03|5801.6|5800.9|3
1736747510000|2025-01-13 05:51:50|5801.6|5800.9|5801.73|5801.03|5801.73|5801.03|5801.6|5800.9|3
1736747520000|2025-01-13 05:52:00|5801.48|5800.78|5801.48|5800.78|5801.48|5800.78|5801.23|5800.53|18
1736747540000|2025-01-13 05:52:20|||||||||2
1736747570000|2025-01-13 05:52:50|5801.6|5800.9|5801.73|5801.03|5801.73|5801.03|5801.6|5800.9|5
1736747580000|2025-01-13 05:53:00|5801.85|5801.15|5802.73|5802.03|5802.73|5802.03|5801.85|5801.15|47
1736747590000|2025-01-13 05:53:10|5802.48|5801.78|5802.98|5802.28|5802.98|5802.28|5802.48|5801.78|34
1736747600000|2025-01-13 05:53:20|5802.85|5802.15|5802.98|5802.28|5802.98|5802.28|5802.73|5802.03|10
1736747610000|2025-01-13 05:53:30|5802.85|5802.15|5802.73|5802.03|5802.85|5802.15|5802.73|5802.03|53
1736747620000|2025-01-13 05:53:40|5802.48|5801.78|5802.48|5801.78|5802.48|5801.78|5802.48|5801.78|9
1736747630000|2025-01-13 05:53:50|5802.35|5801.65|5802.23|5801.53|5802.35|5801.65|5801.98|5801.28|46
1736747640000|2025-01-13 05:54:00|5801.98|5801.28|5801.98|5801.28|5801.98|5801.28|5801.98|5801.28|15
1736747650000|2025-01-13 05:54:10|5802.1|5801.4|5802.35|5801.65|5802.48|5801.78|5802.1|5801.4|13
1736747660000|2025-01-13 05:54:20|5802.48|5801.78|5802.48|5801.78|5802.6|5801.9|5802.48|5801.78|8
1736747670000|2025-01-13 05:54:30|5802.23|5801.53|5802.23|5801.53|5802.35|5801.65|5802.23|5801.53|7
1736747680000|2025-01-13 05:54:40|5802.35|5801.65|5802.48|5801.78|5802.6|5801.9|5802.23|5801.53|5
1736747690000|2025-01-13 05:54:50|||||||||1
1736747700000|2025-01-13 05:55:00|5802.35|5801.65|5802.23|5801.53|5802.35|5801.65|5802.23|5801.53|4
1736747710000|2025-01-13 05:55:10|5802.35|5801.65|5802.35|5801.65|5802.35|5801.65|5802.23|5801.53|6
1736747720000|2025-01-13 05:55:20|5802.23|5801.53|5802.23|5801.53|5802.23|5801.53|5802.23|5801.53|2
1736747730000|2025-01-13 05:55:30|5802.1|5801.4|5802.1|5801.4|5802.1|5801.4|5802.1|5801.4|3
1736747740000|2025-01-13 05:55:40|5801.98|5801.28|5801.73|5801.03|5801.98|5801.28|5801.73|5801.03|37
1736747750000|2025-01-13 05:55:50|5801.98|5801.28|5801.98|5801.28|5801.98|5801.28|5801.98|5801.28|15
1736747760000|2025-01-13 05:56:00|5802.23|5801.53|5802.23|5801.53|5802.23|5801.53|5802.23|5801.53|11
1736747770000|2025-01-13 05:56:10|5802.1|5801.4|5801.98|5801.28|5802.1|5801.4|5801.98|5801.28|12
1736747780000|2025-01-13 05:56:20|5801.85|5801.15|5800.48|5799.78|5801.98|5801.28|5800.48|5799.78|105
1736747790000|2025-01-13 05:56:30|5800.6|5799.9|5800.6|5799.9|5800.6|5799.9|5800.48|5799.78|15
1736747800000|2025-01-13 05:56:40|5800.73|5800.03|5800.98|5800.28|5801.48|5800.78|5800.73|5800.03|47
1736747810000|2025-01-13 05:56:50|5801.1|5800.4|5801.23|5800.53|5801.23|5800.53|5801.1|5800.4|3
1736747820000|2025-01-13 05:57:00|5801.35|5800.65|5801.23|5800.53|5801.35|5800.65|5801.23|5800.53|4
1736747830000|2025-01-13 05:57:10|5801.35|5800.65|5801.23|5800.53|5801.48|5800.78|5801.23|5800.53|5
1736747840000|2025-01-13 05:57:20|5800.98|5800.28|5800.98|5800.28|5800.98|5800.28|5800.98|5800.28|10
1736747850000|2025-01-13 05:57:30|5800.85|5800.15|5800.98|5800.28|5800.98|5800.28|5800.73|5800.03|18
1736747860000|2025-01-13 05:57:40|5800.85|5800.15|5800.73|5800.03|5800.85|5800.15|5800.73|5800.03|5
1736747870000|2025-01-13 05:57:50|5800.48|5799.78|5800.48|5799.78|5800.48|5799.78|5800.48|5799.78|3
1736747880000|2025-01-13 05:58:00|5800.73|5800.03|5800.73|5800.03|5800.73|5800.03|5800.73|5800.03|2
1736747890000|2025-01-13 05:58:10|5800.98|5800.28|5800.98|5800.28|5800.98|5800.28|5800.98|5800.28|10
1736747900000|2025-01-13 05:58:20|5800.73|5800.03|5800.73|5800.03|5800.73|5800.03|5800.73|5800.03|7
1736747910000|2025-01-13 05:58:30|5800.6|5799.9|5800.73|5800.03|5800.73|5800.03|5800.6|5799.9|3
1736747920000|2025-01-13 05:58:40|5800.6|5799.9|5800.73|5800.03|5800.73|5800.03|5800.6|5799.9|2
1736747940000|2025-01-13 05:59:00|||||||||2
1736747950000|2025-01-13 05:59:10|5800.6|5799.9|5800.98|5800.28|5801.1|5800.4|5800.48|5799.78|15
1736747960000|2025-01-13 05:59:20|5801.1|5800.4|5801.1|5800.4|5801.23|5800.53|5801.1|5800.4|1
1736747970000|2025-01-13 05:59:30|5800.98|5800.28|5800.98|5800.28|5801.1|5800.4|5800.98|5800.28|0
1736747980000|2025-01-13 05:59:40|5801.1|5800.4|5801.1|5800.4|5801.1|5800.4|5800.98|5800.28|10
1736747990000|2025-01-13 05:59:50|5801.23|5800.53|5801.1|5800.4|5801.23|5800.53|5801.1|5800.4|3
1736748000000|2025-01-13 06:00:00|5800.98|5800.28|5801.23|5800.53|5801.48|5800.78|5800.98|5800.28|5
1736748010000|2025-01-13 06:00:10|5801.35|5800.65|5801.35|5800.65|5801.35|5800.65|5801.35|5800.65|1
1736748020000|2025-01-13 06:00:20|5801.48|5800.78|5801.73|5801.03|5801.73|5801.03|5801.23|5800.53|8
1736748030000|2025-01-13 06:00:30|5801.85|5801.15|5802.23|5801.53|5802.35|5801.65|5801.85|5801.15|16
1736748040000|2025-01-13 06:00:40|5802.35|5801.65|5802.23|5801.53|5802.48|5801.78|5802.23|5801.53|6
1736748050000|2025-01-13 06:00:50|5801.98|5801.28|5801.98|5801.28|5802.23|5801.53|5801.98|5801.28|22
1736748060000|2025-01-13 06:01:00|5802.1|5801.4|5802.23|5801.53|5802.23|5801.53|5801.98|5801.28|5
1736748080000|2025-01-13 06:01:20|5802.85|5802.15|5802.98|5802.28|5803.1|5802.4|5802.85|5802.15|80
1736748090000|2025-01-13 06:01:30|5802.85|5802.15|5802.73|5802.03|5802.85|5802.15|5802.73|5802.03|15
1736748100000|2025-01-13 06:01:40|5802.85|5802.15|5802.85|5802.15|5802.85|5802.15|5802.85|5802.15|3
1736748110000|2025-01-13 06:01:50|5802.98|5802.28|5802.98|5802.28|5802.98|5802.28|5802.73|5802.03|8
1736748120000|2025-01-13 06:02:00|5803.1|5802.4|5803.23|5802.53|5803.48|5802.78|5802.98|5802.28|56
1736748130000|2025-01-13 06:02:10|5803.35|5802.65|5803.23|5802.53|5803.35|5802.65|5803.23|5802.53|9
1736748140000|2025-01-13 06:02:20|5803.35|5802.65|5803.35|5802.65|5803.35|5802.65|5803.35|5802.65|3
1736748150000|2025-01-13 06:02:30|5803.48|5802.78|5803.1|5802.4|5803.48|5802.78|5803.1|5802.4|18
1736748160000|2025-01-13 06:02:40|5803.23|5802.53|5803.1|5802.4|5803.23|5802.53|5803.1|5802.4|1
1736748170000|2025-01-13 06:02:50|5802.98|5802.28|5802.98|5802.28|5802.98|5802.28|5802.98|5802.28|1
1736748180000|2025-01-13 06:03:00|5803.23|5802.53|5803.48|5802.78|5803.48|5802.78|5803.23|5802.53|15
1736748190000|2025-01-13 06:03:10|5803.6|5802.9|5803.98|5803.28|5804.1|5803.4|5803.6|5802.9|51
1736748200000|2025-01-13 06:03:20|||||||||8
1736748210000|2025-01-13 06:03:30|5804.1|5803.4|5804.48|5803.78|5804.48|5803.78|5803.98|5803.28|47
1736748220000|2025-01-13 06:03:40|5804.6|5803.9|5804.73|5804.03|5804.73|5804.03|5804.48|5803.78|17
1736748230000|2025-01-13 06:03:50|5804.6|5803.9|5804.48|5803.78|5804.73|5804.03|5804.48|5803.78|26
1736748240000|2025-01-13 06:04:00|5804.6|5803.9|5804.48|5803.78|5804.6|5803.9|5804.48|5803.78|20
1736748250000|2025-01-13 06:04:10|5804.35|5803.65|5803.98|5803.28|5804.35|5803.65|5803.98|5803.28|23
1736748260000|2025-01-13 06:04:20|5804.1|5803.4|5804.1|5803.4|5804.1|5803.4|5804.1|5803.4|2
1736748270000|2025-01-13 06:04:30|5804.23|5803.53|5804.6|5803.9|5804.6|5803.9|5804.1|5803.4|18
1736748280000|2025-01-13 06:04:40|5804.48|5803.78|5804.6|5803.9|5804.6|5803.9|5804.48|5803.78|3
1736748290000|2025-01-13 06:04:50|5804.73|5804.03|5804.6|5803.9|5804.73|5804.03|5804.6|5803.9|1
1736748300000|2025-01-13 06:05:00|5804.48|5803.78|5804.73|5804.03|5804.98|5804.28|5804.48|5803.78|26
1736748310000|2025-01-13 06:05:10|5804.85|5804.15|5804.98|5804.28|5804.98|5804.28|5804.85|5804.15|7
1736748320000|2025-01-13 06:05:20|5805.23|5804.53|5805.23|5804.53|5805.48|5804.78|5805.23|5804.53|36
1736748330000|2025-01-13 06:05:30|5805.48|5804.78|5805.23|5804.53|5805.48|5804.78|5805.23|5804.53|22
1736748340000|2025-01-13 06:05:40|5805.35|5804.65|5805.98|5805.28|5805.98|5805.28|5805.35|5804.65|95
1736748350000|2025-01-13 06:05:50|5805.85|5805.15|5805.73|5805.03|5805.98|5805.28|5805.73|5805.03|16
1736748360000|2025-01-13 06:06:00|5805.6|5804.9|5805.48|5804.78|5805.6|5804.9|5805.48|5804.78|16
1736748380000|2025-01-13 06:06:20|5805.73|5805.03|5805.73|5805.03|5805.73|5805.03|5805.73|5805.03|22
1736748390000|2025-01-13 06:06:30|5805.6|5804.9|5805.6|5804.9|5805.73|5805.03|5805.48|5804.78|25
1736748400000|2025-01-13 06:06:40|5805.48|5804.78|5805.73|5805.03|5805.73|5805.03|5805.48|5804.78|18
1736748410000|2025-01-13 06:06:50|5805.6|5804.9|5805.23|5804.53|5805.73|5805.03|5805.23|5804.53|42
1736748420000|2025-01-13 06:07:00|5804.98|5804.28|5805.35|5804.65|5805.48|5804.78|5804.98|5804.28|66
1736748430000|2025-01-13 06:07:10|5805.48|5804.78|5805.23|5804.53|5805.48|5804.78|5805.23|5804.53|2
1736748440000|2025-01-13 06:07:20|5805.35|5804.65|5805.73|5805.03|5805.73|5805.03|5805.23|5804.53|15
1736748450000|2025-01-13 06:07:30|5805.98|5805.28|5805.98|5805.28|5805.98|5805.28|5805.98|5805.28|11
1736748460000|2025-01-13 06:07:40|5805.85|5805.15|5805.98|5805.28|5805.98|5805.28|5805.85|5805.15|10
1736748470000|2025-01-13 06:07:50|5806.23|5805.53|5806.23|5805.53|5806.23|5805.53|5806.23|5805.53|16
1736748480000|2025-01-13 06:08:00|5805.98|5805.28|5805.23|5804.53|5805.98|5805.28|5805.23|5804.53|105
1736748490000|2025-01-13 06:08:10|5805.1|5804.4|5804.98|5804.28|5805.1|5804.4|5804.48|5803.78|63
1736748510000|2025-01-13 06:08:30|5804.85|5804.15|5804.98|5804.28|5804.98|5804.28|5804.73|5804.03|36
1736748520000|2025-01-13 06:08:40|5804.85|5804.15|5804.48|5803.78|5804.85|5804.15|5804.48|5803.78|41
1736748530000|2025-01-13 06:08:50|5804.23|5803.53|5804.48|5803.78|5804.48|5803.78|5804.23|5803.53|47
1736748540000|2025-01-13 06:09:00|5804.73|5804.03|5804.73|5804.03|5804.73|5804.03|5804.73|5804.03|9
1736748550000|2025-01-13 06:09:10|5804.98|5804.28|5805.1|5804.4|5805.1|5804.4|5804.98|5804.28|18
1736748560000|2025-01-13 06:09:20|5805.23|5804.53|5805.23|5804.53|5805.48|5804.78|5805.23|5804.53|6
1736748570000|2025-01-13 06:09:30|5805.1|5804.4|5805.23|5804.53|5805.23|5804.53|5805.1|5804.4|15
1736748580000|2025-01-13 06:09:40|5805.1|5804.4|5804.73|5804.03|5805.23|5804.53|5804.73|5804.03|29
1736748590000|2025-01-13 06:09:50|||||||||11
1736748600000|2025-01-13 06:10:00|5804.48|5803.78|5805.23|5804.53|5805.23|5804.53|5804.48|5803.78|20
1736748610000|2025-01-13 06:10:10|||||||||7
1736748630000|2025-01-13 06:10:30|5805.35|5804.65|5805.35|5804.65|5805.35|5804.65|5805.35|5804.65|10
1736748640000|2025-01-13 06:10:40|5805.48|5804.78|5805.98|5805.28|5805.98|5805.28|5805.48|5804.78|32
1736748650000|2025-01-13 06:10:50|5806.1|5805.4|5806.23|5805.53|5806.23|5805.53|5806.1|5805.4|19
1736748660000|2025-01-13 06:11:00|5806.1|5805.4|5805.98|5805.28|5806.1|5805.4|5805.73|5805.03|28
1736748670000|2025-01-13 06:11:10|5806.1|5805.4|5806.1|5805.4|5806.23|5805.53|5805.98|5805.28|10
1736748680000|2025-01-13 06:11:20|5806.23|5805.53|5806.1|5805.4|5806.23|5805.53|5805.98|5805.28|5
1736748690000|2025-01-13 06:11:30|5806.23|5805.53|5805.98|5805.28|5806.23|5805.53|5805.98|5805.28|4
1736748700000|2025-01-13 06:11:40|5805.73|5805.03|5805.73|5805.03|5805.85|5805.15|5805.73|5805.03|22
1736748710000|2025-01-13 06:11:50|5805.48|5804.78|5805.23|5804.53|5805.48|5804.78|5805.23|5804.53|24
1736748720000|2025-01-13 06:12:00|5805.48|5804.78|5805.85|5805.15|5805.85|5805.15|5805.48|5804.78|34
1736748730000|2025-01-13 06:12:10|5805.98|5805.28|5805.73|5805.03|5805.98|5805.28|5805.73|5805.03|17
1736748750000|2025-01-13 06:12:30|5805.98|5805.28|5806.23|5805.53|5806.23|5805.53|5805.98|5805.28|26
1736748760000|2025-01-13 06:12:40|5806.35|5805.65|5806.48|5805.78|5806.48|5805.78|5806.35|5805.65|23
1736748770000|2025-01-13 06:12:50|5806.73|5806.03|5806.98|5806.28|5807.23|5806.53|5806.73|5806.03|119
1736748780000|2025-01-13 06:13:00|5806.85|5806.15|5806.73|5806.03|5806.98|5806.28|5806.73|5806.03|16
1736748790000|2025-01-13 06:13:10|5806.6|5805.9|5806.73|5806.03|5806.73|5806.03|5806.48|5805.78|29
1736748800000|2025-01-13 06:13:20|5806.98|5806.28|5806.98|5806.28|5806.98|5806.28|5806.98|5806.28|9
1736748810000|2025-01-13 06:13:30|5806.85|5806.15|5806.73|5806.03|5806.85|5806.15|5806.73|5806.03|7
1736748820000|2025-01-13 06:13:40|5806.85|5806.15|5807.1|5806.4|5807.1|5806.4|5806.73|5806.03|24
1736748830000|2025-01-13 06:13:50|5806.98|5806.28|5806.98|5806.28|5807.23|5806.53|5806.98|5806.28|17
1736748840000|2025-01-13 06:14:00|||||||||9
1736748850000|2025-01-13 06:14:10|5807.1|5806.4|5806.98|5806.28|5807.23|5806.53|5806.98|5806.28|28
1736748860000|2025-01-13 06:14:20|5806.73|5806.03|5807.1|5806.4|5807.23|5806.53|5806.73|5806.03|11
1736748870000|2025-01-13 06:14:30|5807.23|5806.53|5807.23|5806.53|5807.23|5806.53|5807.1|5806.4|2
1736748880000|2025-01-13 06:14:40|||||||||4
1736748890000|2025-01-13 06:14:50|5807.35|5806.65|5807.23|5806.53|5807.48|5806.78|5807.23|5806.53|21
1736748900000|2025-01-13 06:15:00|||||||||1
1736748910000|2025-01-13 06:15:10|5807.35|5806.65|5807.98|5807.28|5807.98|5807.28|5806.98|5806.28|59
1736748920000|2025-01-13 06:15:20|5808.23|5807.53|5808.48|5807.78|5808.48|5807.78|5807.98|5807.28|112
1736748930000|2025-01-13 06:15:30|5808.35|5807.65|5809.23|5808.53|5809.23|5808.53|5808.23|5807.53|101
1736748940000|2025-01-13 06:15:40|5809.35|5808.65|5808.98|5808.28|5809.35|5808.65|5808.98|5808.28|71
1736748950000|2025-01-13 06:15:50|5808.85|5808.15|5808.73|5808.03|5808.85|5808.15|5808.73|5808.03|17
1736748960000|2025-01-13 06:16:00|5808.48|5807.78|5808.73|5808.03|5808.73|5808.03|5808.48|5807.78|25
1736748970000|2025-01-13 06:16:10|5808.6|5807.9|5808.6|5807.9|5808.6|5807.9|5808.48|5807.78|4
1736748980000|2025-01-13 06:16:20|5808.48|5807.78|5808.48|5807.78|5808.73|5808.03|5808.48|5807.78|4
1736748990000|2025-01-13 06:16:30|5808.23|5807.53|5808.23|5807.53|5808.35|5807.65|5808.23|5807.53|17
1736749000000|2025-01-13 06:16:40|5807.98|5807.28|5808.48|5807.78|5808.48|5807.78|5807.98|5807.28|28
1736749010000|2025-01-13 06:16:50|5808.35|5807.65|5808.48|5807.78|5808.48|5807.78|5808.35|5807.65|9
1736749020000|2025-01-13 06:17:00|5808.6|5807.9|5808.48|5807.78|5808.73|5808.03|5808.48|5807.78|27
1736749030000|2025-01-13 06:17:10|5808.6|5807.9|5808.48|5807.78|5808.6|5807.9|5808.48|5807.78|1
1736749040000|2025-01-13 06:17:20|5808.6|5807.9|5808.35|5807.65|5808.6|5807.9|5808.23|5807.53|17
1736749050000|2025-01-13 06:17:30|5808.23|5807.53|5808.35|5807.65|5808.35|5807.65|5808.23|5807.53|3
1736749060000|2025-01-13 06:17:40|5808.23|5807.53|5808.23|5807.53|5808.23|5807.53|5808.23|5807.53|0
1736749070000|2025-01-13 06:17:50|||||||||2
1736749080000|2025-01-13 06:18:00|||||||||2
1736749090000|2025-01-13 06:18:10|||||||||2
1736749110000|2025-01-13 06:18:30|5807.98|5807.28|5807.98|5807.28|5808.1|5807.4|5807.98|5807.28|28
1736749120000|2025-01-13 06:18:40|5808.1|5807.4|5807.98|5807.28|5808.1|5807.4|5807.98|5807.28|11
1736749130000|2025-01-13 06:18:50|5808.1|5807.4|5807.98|5807.28|5808.1|5807.4|5807.85|5807.15|20
1736749140000|2025-01-13 06:19:00|5808.1|5807.4|5809.48|5808.78|5809.48|5808.78|5807.98|5807.28|111
1736749150000|2025-01-13 06:19:10|5809.23|5808.53|5809.48|5808.78|5809.48|5808.78|5809.23|5808.53|71
1736749160000|2025-01-13 06:19:20|5809.6|5808.9|5810.1|5809.4|5810.23|5809.53|5809.6|5808.9|62
1736749170000|2025-01-13 06:19:30|5809.98|5809.28|5810.35|5809.65|5810.48|5809.78|5809.98|5809.28|69
1736749180000|2025-01-13 06:19:40|5810.48|5809.78|5809.98|5809.28|5810.48|5809.78|5809.98|5809.28|21
1736749190000|2025-01-13 06:19:50|5809.73|5809.03|5809.48|5808.78|5809.73|5809.03|5809.48|5808.78|20
1736749200000|2025-01-13 06:20:00|||||||||4
1736749210000|2025-01-13 06:20:10|||||||||5
1736749220000|2025-01-13 06:20:20|||||||||1
1736749230000|2025-01-13 06:20:30|5809.73|5809.03|5809.73|5809.03|5809.73|5809.03|5809.73|5809.03|17
1736749240000|2025-01-13 06:20:40|||||||||1
1736749250000|2025-01-13 06:20:50|||||||||2
1736749260000|2025-01-13 06:21:00|5809.98|5809.28|5809.85|5809.15|5809.98|5809.28|5809.73|5809.03|43
1736749270000|2025-01-13 06:21:10|5809.73|5809.03|5809.73|5809.03|5809.98|5809.28|5809.73|5809.03|11
1736749280000|2025-01-13 06:21:20|5809.98|5809.28|5809.98|5809.28|5809.98|5809.28|5809.98|5809.28|10
1736749290000|2025-01-13 06:21:30|5809.85|5809.15|5809.48|5808.78|5809.85|5809.15|5809.23|5808.53|16
1736749300000|2025-01-13 06:21:40|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|15
1736749310000|2025-01-13 06:21:50|||||||||1
1736749320000|2025-01-13 06:22:00|5808.98|5808.28|5809.23|5808.53|5809.23|5808.53|5808.98|5808.28|15
1736749330000|2025-01-13 06:22:10|5809.1|5808.4|5809.1|5808.4|5809.23|5808.53|5808.98|5808.28|21
1736749340000|2025-01-13 06:22:20|5809.23|5808.53|5809.48|5808.78|5809.48|5808.78|5809.1|5808.4|12
1736749350000|2025-01-13 06:22:30|5809.23|5808.53|5809.48|5808.78|5809.48|5808.78|5809.23|5808.53|11
1736749360000|2025-01-13 06:22:40|5809.6|5808.9|5809.6|5808.9|5809.6|5808.9|5809.48|5808.78|2
1736749370000|2025-01-13 06:22:50|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|5809.48|5808.78|0
1736749380000|2025-01-13 06:23:00|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|5809.23|5808.53|7
1736749390000|2025-01-13 06:23:10|5808.98|5808.28|5808.73|5808.03|5808.98|5808.28|5808.73|5808.03|11
1736749400000|2025-01-13 06:23:20|||||||||1
1736749410000|2025-01-13 06:23:30|5808.48|5807.78|5808.35|5807.65|5808.73|5808.03|5808.23|5807.53|35
1736749420000|2025-01-13 06:23:40|5808.23|5807.53|5808.48|5807.78|5808.48|5807.78|5808.23|5807.53|6
1736749430000|2025-01-13 06:23:50|5808.23|5807.53|5808.23|5807.53|5808.35|5807.65|5808.23|5807.53|22
1736749440000|2025-01-13 06:24:00|||||||||2
1736749450000|2025-01-13 06:24:10|5808.1|5807.4|5808.23|5807.53|5808.23|5807.53|5808.1|5807.4|7
1736749460000|2025-01-13 06:24:20|5808.35|5807.65|5808.35|5807.65|5808.48|5807.78|5808.35|5807.65|3
1736749470000|2025-01-13 06:24:30|5808.23|5807.53|5808.73|5808.03|5808.73|5808.03|5808.23|5807.53|2
1736749480000|2025-01-13 06:24:40|5808.48|5807.78|5808.48|5807.78|5808.73|5808.03|5808.48|5807.78|4
1736749500000|2025-01-13 06:25:00|||||||||2
1736749510000|2025-01-13 06:25:10|5808.23|5807.53|5808.23|5807.53|5808.23|5807.53|5808.1|5807.4|12
1736749520000|2025-01-13 06:25:20|5808.1|5807.4|5808.23|5807.53|5808.23|5807.53|5808.1|5807.4|1
1736749530000|2025-01-13 06:25:30|5808.1|5807.4|5808.1|5807.4|5808.23|5807.53|5808.1|5807.4|1
1736749540000|2025-01-13 06:25:40|5808.48|5807.78|5808.73|5808.03|5808.73|5808.03|5808.48|5807.78|11
1736749550000|2025-01-13 06:25:50|5808.6|5807.9|5808.98|5808.28|5808.98|5808.28|5808.48|5807.78|32
1736749560000|2025-01-13 06:26:00|||||||||2
1736749570000|2025-01-13 06:26:10|5808.85|5808.15|5808.85|5808.15|5808.85|5808.15|5808.73|5808.03|2
1736749580000|2025-01-13 06:26:20|5808.98|5808.28|5808.73|5808.03|5808.98|5808.28|5808.73|5808.03|1
1736749600000|2025-01-13 06:26:40|5808.85|5808.15|5808.73|5808.03|5808.85|5808.15|5808.73|5808.03|0
1736749610000|2025-01-13 06:26:50|5808.48|5807.78|5808.48|5807.78|5808.48|5807.78|5808.48|5807.78|12
1736749620000|2025-01-13 06:27:00|5808.35|5807.65|5808.73|5808.03|5808.73|5808.03|5808.1|5807.4|19
1736749630000|2025-01-13 06:27:10|5808.6|5807.9|5808.35|5807.65|5808.73|5808.03|5808.35|5807.65|10
1736749650000|2025-01-13 06:27:30|5808.23|5807.53|5808.23|5807.53|5808.23|5807.53|5808.23|5807.53|0
1736749660000|2025-01-13 06:27:40|5808.1|5807.4|5807.73|5807.03|5808.1|5807.4|5807.73|5807.03|12
1736749670000|2025-01-13 06:27:50|5807.85|5807.15|5807.98|5807.28|5807.98|5807.28|5807.85|5807.15|1
1736749680000|2025-01-13 06:28:00|5808.23|5807.53|5808.23|5807.53|5808.23|5807.53|5808.23|5807.53|11
1736749690000|2025-01-13 06:28:10|5807.85|5807.15|5807.85|5807.15|5807.85|5807.15|5807.85|5807.15|14
1736749700000|2025-01-13 06:28:20|5807.98|5807.28|5807.98|5807.28|5807.98|5807.28|5807.98|5807.28|0
1736749710000|2025-01-13 06:28:30|||||||||2
1736749720000|2025-01-13 06:28:40|5807.85|5807.15|5806.98|5806.28|5807.85|5807.15|5806.98|5806.28|54
1736749730000|2025-01-13 06:28:50|5806.85|5806.15|5806.73|5806.03|5806.98|5806.28|5806.6|5805.9|21
1736749740000|2025-01-13 06:29:00|5806.6|5805.9|5806.98|5806.28|5807.23|5806.53|5806.6|5805.9|37
1736749750000|2025-01-13 06:29:10|5807.1|5806.4|5806.98|5806.28|5807.23|5806.53|5806.98|5806.28|9
1736749760000|2025-01-13 06:29:20|||||||||1
1736749770000|2025-01-13 06:29:30|||||||||5
1736749780000|2025-01-13 06:29:40|||||||||6
1736749790000|2025-01-13 06:29:50|5807.1|5806.4|5807.23|5806.53|5807.35|5806.65|5807.1|5806.4|28
1736749800000|2025-01-13 06:30:00|5806.98|5806.28|5807.23|5806.53|5807.23|5806.53|5806.98|5806.28|26
1736749810000|2025-01-13 06:30:10|5807.1|5806.4|5807.48|5806.78|5807.48|5806.78|5807.1|5806.4|12
1736749820000|2025-01-13 06:30:20|5807.6|5806.9|5807.98|5807.28|5807.98|5807.28|5807.6|5806.9|47
1736749830000|2025-01-13 06:30:30|5808.1|5807.4|5808.48|5807.78|5808.48|5807.78|5808.1|5807.4|6
1736749840000|2025-01-13 06:30:40|||||||||2
1736749850000|2025-01-13 06:30:50|5808.6|5807.9|5808.98|5808.28|5808.98|5808.28|5808.48|5807.78|23
1736749860000|2025-01-13 06:31:00|5809.23|5808.53|5809.1|5808.4|5809.23|5808.53|5808.98|5808.28|30
1736749870000|2025-01-13 06:31:10|5809.23|5808.53|5808.48|5807.78|5809.23|5808.53|5808.48|5807.78|22
1736749880000|2025-01-13 06:31:20|5808.23|5807.53|5808.73|5808.03|5808.73|5808.03|5808.23|5807.53|17
1736749890000|2025-01-13 06:31:30|5808.6|5807.9|5808.73|5808.03|5808.73|5808.03|5808.48|5807.78|7
1736749900000|2025-01-13 06:31:40|5808.48|5807.78|5808.48|5807.78|5808.48|5807.78|5808.48|5807.78|42
1736749910000|2025-01-13 06:31:50|5808.23|5807.53|5808.23|5807.53|5808.23|5807.53|5808.23|5807.53|12
1736749920000|2025-01-13 06:32:00|5808.48|5807.78|5807.98|5807.28|5808.48|5807.78|5807.98|5807.28|18
1736749930000|2025-01-13 06:32:10|5808.1|5807.4|5807.73|5807.03|5808.1|5807.4|5807.73|5807.03|8
1736749940000|2025-01-13 06:32:20|5807.6|5806.9|5807.73|5807.03|5807.73|5807.03|5807.48|5806.78|15
1736749960000|2025-01-13 06:32:40|||||||||1
1736749970000|2025-01-13 06:32:50|5807.6|5806.9|5807.73|5807.03|5807.73|5807.03|5807.48|5806.78|12
1736749980000|2025-01-13 06:33:00|5808.23|5807.53|5808.23|5807.53|5808.35|5807.65|5808.23|5807.53|24
1736749990000|2025-01-13 06:33:10|5807.98|5807.28|5807.98|5807.28|5807.98|5807.28|5807.98|5807.28|15
1736750000000|2025-01-13 06:33:20|5808.1|5807.4|5807.98|5807.28|5808.1|5807.4|5807.98|5807.28|6
1736750010000|2025-01-13 06:33:30|5807.73|5807.03|5807.73|5807.03|5807.73|5807.03|5807.73|5807.03|5
1736750020000|2025-01-13 06:33:40|5807.85|5807.15|5807.85|5807.15|5807.85|5807.15|5807.85|5807.15|1
1736750030000|2025-01-13 06:33:50|5807.73|5807.03|5807.98|5807.28|5807.98|5807.28|5807.73|5807.03|2
1736750040000|2025-01-13 06:34:00|5807.85|5807.15|5807.98|5807.28|5807.98|5807.28|5807.73|5807.03|10
1736750050000|2025-01-13 06:34:10|5807.85|5807.15|5807.73|5807.03|5807.85|5807.15|5807.73|5807.03|6
1736750070000|2025-01-13 06:34:30|5807.48|5806.78|5807.73|5807.03|5807.73|5807.03|5807.48|5806.78|19
1736750080000|2025-01-13 06:34:40|5807.6|5806.9|5807.48|5806.78|5807.6|5806.9|5807.48|5806.78|6
1736750090000|2025-01-13 06:34:50|5806.98|5806.28|5807.1|5806.4|5807.1|5806.4|5806.98|5806.28|25
1736750100000|2025-01-13 06:35:00|5806.98|5806.28|5806.85|5806.15|5807.1|5806.4|5806.73|5806.03|11
1736750110000|2025-01-13 06:35:10|5806.98|5806.28|5807.73|5807.03|5807.73|5807.03|5806.98|5806.28|17
1736750120000|2025-01-13 06:35:20|5807.6|5806.9|5807.23|5806.53|5807.6|5806.9|5807.1|5806.4|51
1736750130000|2025-01-13 06:35:30|5807.1|5806.4|5807.23|5806.53|5807.23|5806.53|5806.98|5806.28|8
1736750140000|2025-01-13 06:35:40|5807.48|5806.78|5807.6|5806.9|5807.73|5807.03|5807.48|5806.78|15
1736750150000|2025-01-13 06:35:50|5807.48|5806.78|5807.23|5806.53|5807.48|5806.78|5807.23|5806.53|2
1736750160000|2025-01-13 06:36:00|||||||||6
1736750170000|2025-01-13 06:36:10|5807.1|5806.4|5806.98|5806.28|5807.1|5806.4|5806.85|5806.15|4
1736750180000|2025-01-13 06:36:20|5806.85|5806.15|5806.73|5806.03|5806.85|5806.15|5806.73|5806.03|13
1736750190000|2025-01-13 06:36:30|5806.23|5805.53|5806.23|5805.53|5806.23|5805.53|5806.23|5805.53|17
1736750200000|2025-01-13 06:36:40|5805.98|5805.28|5805.98|5805.28|5806.1|5805.4|5805.85|5805.15|35
1736750210000|2025-01-13 06:36:50|5805.85|5805.15|5805.98|5805.28|5805.98|5805.28|5805.85|5805.15|10
1736750220000|2025-01-13 06:37:00|5805.73|5805.03|5805.23|5804.53|5805.73|5805.03|5805.23|5804.53|39
1736750230000|2025-01-13 06:37:10|5805.35|5804.65|5804.98|5804.28|5805.48|5804.78|5804.98|5804.28|68
1736750240000|2025-01-13 06:37:20|5804.85|5804.15|5804.73|5804.03|5804.85|5804.15|5804.73|5804.03|10
1736750250000|2025-01-13 06:37:30|5804.85|5804.15|5804.73|5804.03|5804.98|5804.28|5804.73|5804.03|43
1736750270000|2025-01-13 06:37:50|5804.85|5804.15|5804.73|5804.03|5804.98|5804.28|5804.73|5804.03|3
1736750280000|2025-01-13 06:38:00|5804.6|5803.9|5804.98|5804.28|5804.98|5804.28|5804.6|5803.9|13
1736750290000|2025-01-13 06:38:10|5804.85|5804.15|5804.73|5804.03|5804.85|5804.15|5804.73|5804.03|12
1736750300000|2025-01-13 06:38:20|5804.48|5803.78|5804.73|5804.03|5804.73|5804.03|5804.48|5803.78|15
1736750310000|2025-01-13 06:38:30|5804.23|5803.53|5803.98|5803.28|5804.35|5803.65|5803.98|5803.28|59
1736750320000|2025-01-13 06:38:40|5804.23|5803.53|5804.48|5803.78|5804.48|5803.78|5804.23|5803.53|16
1736750330000|2025-01-13 06:38:50|5804.35|5803.65|5804.35|5803.65|5804.48|5803.78|5804.35|5803.65|37
1736750340000|2025-01-13 06:39:00|5804.48|5803.78|5804.23|5803.53|5804.48|5803.78|5804.23|5803.53|5
1736750350000|2025-01-13 06:39:10|5804.35|5803.65|5804.73|5804.03|5804.73|5804.03|5804.35|5803.65|32
1736750360000|2025-01-13 06:39:20|||||||||45
1736750370000|2025-01-13 06:39:30|||||||||7
1736750380000|2025-01-13 06:39:40|5804.6|5803.9|5804.73|5804.03|5804.73|5804.03|5804.23|5803.53|50
1736750400000|2025-01-13 06:40:00|5804.6|5803.9|5804.73|5804.03|5804.73|5804.03|5804.48|5803.78|11
1736750410000|2025-01-13 06:40:10|5804.6|5803.9|5804.35|5803.65|5804.6|5803.9|5804.23|5803.53|24
1736750420000|2025-01-13 06:40:20|5804.73|5804.03|5804.73|5804.03|5804.73|5804.03|5804.73|5804.03|16
1736750430000|2025-01-13 06:40:30|5804.6|5803.9|5804.48|5803.78|5804.6|5803.9|5804.48|5803.78|9
1736750440000|2025-01-13 06:40:40|5804.23|5803.53|5805.73|5805.03|5805.73|5805.03|5804.23|5803.53|60
1736750450000|2025-01-13 06:40:50|5805.98|5805.28|5806.23|5805.53|5806.23|5805.53|5805.98|5805.28|30
1736750460000|2025-01-13 06:41:00|5806.35|5805.65|5807.23|5806.53|5807.48|5806.78|5806.35|5805.65|68
1736750470000|2025-01-13 06:41:10|5807.48|5806.78|5807.48|5806.78|5807.48|5806.78|5807.48|5806.78|16
1736750480000|2025-01-13 06:41:20|5807.35|5806.65|5806.98|5806.28|5807.35|5806.65|5806.98|5806.28|11
1736750490000|2025-01-13 06:41:30|||||||||1
1736750500000|2025-01-13 06:41:40|5807.1|5806.4|5806.73|5806.03|5807.1|5806.4|5806.73|5806.03|15
1736750510000|2025-01-13 06:41:50|5806.85|5806.15|5806.98|5806.28|5807.23|5806.53|5806.73|5806.03|25
1736750520000|2025-01-13 06:42:00|5806.85|5806.15|5806.98|5806.28|5807.23|5806.53|5806.73|5806.03|20
1736750530000|2025-01-13 06:42:10|5806.73|5806.03|5806.73|5806.03|5806.73|5806.03|5806.73|5806.03|2
1736750540000|2025-01-13 06:42:20|5806.85|5806.15|5806.48|5805.78|5806.85|5806.15|5806.48|5805.78|16
1736750550000|2025-01-13 06:42:30|5806.73|5806.03|5806.73|5806.03|5806.73|5806.03|5806.6|5805.9|2
1736750560000|2025-01-13 06:42:40|5806.6|5805.9|5806.73|5806.03|5806.73|5806.03|5806.6|5805.9|10
1736750580000|2025-01-13 06:43:00|5806.48|5805.78|5806.48|5805.78|5806.48|5805.78|5806.23|5805.53|26
1736750590000|2025-01-13 06:43:10|5806.35|5805.65|5806.6|5805.9|5806.6|5805.9|5806.35|5805.65|7
1736750600000|2025-01-13 06:43:20|5806.48|5805.78|5805.73|5805.03|5806.48|5805.78|5805.73|5805.03|13
1736750610000|2025-01-13 06:43:30|5805.98|5805.28|5806.23|5805.53|5806.23|5805.53|5805.98|5805.28|15
1736750620000|2025-01-13 06:43:40|5806.1|5805.4|5806.23|5805.53|5806.23|5805.53|5806.1|5805.4|1
1736750630000|2025-01-13 06:43:50|5806.35|5805.65|5806.73|5806.03|5806.73|5806.03|5806.35|5805.65|13
1736750640000|2025-01-13 06:44:00|5806.6|5805.9|5806.48|5805.78|5806.6|5805.9|5806.48|5805.78|1
1736750650000|2025-01-13 06:44:10|5806.23|5805.53|5806.23|5805.53|5806.35|5805.65|5806.23|5805.53|12
1736750660000|2025-01-13 06:44:20|5806.48|5805.78|5806.35|5805.65|5806.48|5805.78|5806.35|5805.65|5
1736750670000|2025-01-13 06:44:30|5806.23|5805.53|5806.48|5805.78|5806.48|5805.78|5806.23|5805.53|3
1736750680000|2025-01-13 06:44:40|5806.35|5805.65|5806.23|5805.53|5806.48|5805.78|5806.23|5805.53|1
1736750690000|2025-01-13 06:44:50|5805.98|5805.28|5805.98|5805.28|5805.98|5805.28|5805.98|5805.28|7
1736750700000|2025-01-13 06:45:00|5806.1|5805.4|5805.98|5805.28|5806.1|5805.4|5805.98|5805.28|3
1736750710000|2025-01-13 06:45:10|5805.85|5805.15|5805.73|5805.03|5805.85|5805.15|5805.73|5805.03|19
1736750720000|2025-01-13 06:45:20|5805.98|5805.28|5805.98|5805.28|5805.98|5805.28|5805.98|5805.28|9
1736750730000|2025-01-13 06:45:30|5806.23|5805.53|5806.48|5805.78|5806.48|5805.78|5806.23|5805.53|11
1736750740000|2025-01-13 06:45:40|5806.35|5805.65|5806.23|5805.53|5806.35|5805.65|5806.23|5805.53|16
1736750750000|2025-01-13 06:45:50|5806.35|5805.65|5806.35|5805.65|5806.35|5805.65|5806.23|5805.53|2
1736750760000|2025-01-13 06:46:00|5806.23|5805.53|5806.48|5805.78|5806.48|5805.78|5806.23|5805.53|2
1736750770000|2025-01-13 06:46:10|5806.23|5805.53|5806.35|5805.65|5806.48|5805.78|5806.23|5805.53|12
1736750780000|2025-01-13 06:46:20|5807.23|5806.53|5807.73|5807.03|5807.73|5807.03|5806.98|5806.28|123
1736750790000|2025-01-13 06:46:30|5807.6|5806.9|5807.23|5806.53|5807.6|5806.9|5807.23|5806.53|74
1736750800000|2025-01-13 06:46:40|5807.35|5806.65|5806.98|5806.28|5807.35|5806.65|5806.98|5806.28|9
1736750820000|2025-01-13 06:47:00|||||||||14
1736750830000|2025-01-13 06:47:10|5806.73|5806.03|5806.73|5806.03|5806.85|5806.15|5806.73|5806.03|12
1736750840000|2025-01-13 06:47:20|||||||||4
1736750850000|2025-01-13 06:47:30|||||||||3
1736750860000|2025-01-13 06:47:40|5806.6|5805.9|5806.35|5805.65|5806.73|5806.03|5806.23|5805.53|20
1736750870000|2025-01-13 06:47:50|5806.23|5805.53|5806.1|5805.4|5806.23|5805.53|5805.98|5805.28|26
1736750880000|2025-01-13 06:48:00|5805.98|5805.28|5805.98|5805.28|5805.98|5805.28|5805.98|5805.28|5
1736750890000|2025-01-13 06:48:10|5805.73|5805.03|5805.73|5805.03|5805.73|5805.03|5805.48|5804.78|26
1736750900000|2025-01-13 06:48:20|5805.98|5805.28|5805.98|5805.28|5806.23|5805.53|5805.98|5805.28|5
1736750940000|2025-01-13 06:49:00|5806.1|5805.4|5805.98|5805.28|5806.23|5805.53|5805.98|5805.28|12
1736750950000|2025-01-13 06:49:10|5806.23|5805.53|5805.98|5805.28|5806.23|5805.53|5805.98|5805.28|5
1736750960000|2025-01-13 06:49:20|||||||||2
1736750990000|2025-01-13 06:49:50|5805.85|5805.15|5805.98|5805.28|5805.98|5805.28|5805.73|5805.03|25
1736751000000|2025-01-13 06:50:00|5806.1|5805.4|5806.23|5805.53|5806.23|5805.53|5805.98|5805.28|14
1736751010000|2025-01-13 06:50:10|5806.1|5805.4|5806.23|5805.53|5806.23|5805.53|5805.98|5805.28|2
1736751020000|2025-01-13 06:50:20|5806.1|5805.4|5805.98|5805.28|5806.1|5805.4|5805.98|5805.28|1
1736751030000|2025-01-13 06:50:30|5805.73|5805.03|5805.73|5805.03|5805.73|5805.03|5805.73|5805.03|8
1736751040000|2025-01-13 06:50:40|5805.85|5805.15|5806.23|5805.53|5806.23|5805.53|5805.85|5805.15|12
1736751050000|2025-01-13 06:50:50|5805.98|5805.28|5806.23|5805.53|5806.23|5805.53|5805.98|5805.28|6
1736751060000|2025-01-13 06:51:00|5806.1|5805.4|5805.85|5805.15|5806.1|5805.4|5805.85|5805.15|8
1736751070000|2025-01-13 06:51:10|5805.73|5805.03|5805.98|5805.28|5805.98|5805.28|5805.73|5805.03|3
1736751080000|2025-01-13 06:51:20|5805.85|5805.15|5805.85|5805.15|5805.85|5805.15|5805.73|5805.03|7
1736751100000|2025-01-13 06:51:40|5805.73|5805.03|5806.23|5805.53|5806.23|5805.53|5805.73|5805.03|7
1736751110000|2025-01-13 06:51:50|5806.1|5805.4|5806.1|5805.4|5806.1|5805.4|5805.98|5805.28|7
1736751120000|2025-01-13 06:52:00|5806.23|5805.53|5806.98|5806.28|5806.98|5806.28|5806.23|5805.53|14
1736751130000|2025-01-13 06:52:10|5807.1|5806.4|5806.73|5806.03|5807.1|5806.4|5806.73|5806.03|12
1736751140000|2025-01-13 06:52:20|5806.6|5805.9|5806.48|5805.78|5806.6|5805.9|5806.48|5805.78|9
1736751150000|2025-01-13 06:52:30|5806.35|5805.65|5806.23|5805.53|5806.35|5805.65|5806.23|5805.53|9
1736751160000|2025-01-13 06:52:40|5806.35|5805.65|5806.98|5806.28|5806.98|5806.28|5806.35|5805.65|12
1736751170000|2025-01-13 06:52:50|||||||||5
1736751180000|2025-01-13 06:53:00|||||||||1
1736751190000|2025-01-13 06:53:10|5807.23|5806.53|5806.98|5806.28|5807.23|5806.53|5806.98|5806.28|13
1736751200000|2025-01-13 06:53:20|5806.73|5806.03|5806.48|5805.78|5806.73|5806.03|5806.48|5805.78|24
1736751220000|2025-01-13 06:53:40|5806.6|5805.9|5806.73|5806.03|5806.73|5806.03|5806.6|5805.9|12
1736751230000|2025-01-13 06:53:50|5806.98|5806.28|5806.98|5806.28|5806.98|5806.28|5806.98|5806.28|20
1736751240000|2025-01-13 06:54:00|5807.1|5806.4|5806.98|5806.28|5807.23|5806.53|5806.98|5806.28|10
1736751250000|2025-01-13 06:54:10|5806.73|5806.03|5806.73|5806.03|5806.73|5806.03|5806.73|5806.03|4
1736751260000|2025-01-13 06:54:20|5806.48|5805.78|5806.48|5805.78|5806.73|5806.03|5806.48|5805.78|27
1736751270000|2025-01-13 06:54:30|5806.6|5805.9|5806.48|5805.78|5806.73|5806.03|5806.48|5805.78|13
1736751280000|2025-01-13 06:54:40|5806.73|5806.03|5806.98|5806.28|5806.98|5806.28|5806.6|5805.9|26
1736751290000|2025-01-13 06:54:50|||||||||3
1736751300000|2025-01-13 06:55:00|5806.48|5805.78|5805.98|5805.28|5806.48|5805.78|5805.85|5805.15|54
1736751310000|2025-01-13 06:55:10|||||||||1
1736751320000|2025-01-13 06:55:20|||||||||1
1736751330000|2025-01-13 06:55:30|5805.73|5805.03|5805.73|5805.03|5805.73|5805.03|5805.73|5805.03|1
1736751350000|2025-01-13 06:55:50|5805.48|5804.78|5805.85|5805.15|5805.85|5805.15|5805.48|5804.78|25
1736751360000|2025-01-13 06:56:00|5805.73|5805.03|5805.48|5804.78|5805.73|5805.03|5805.23|5804.53|15
1736751370000|2025-01-13 06:56:10|5805.73|5805.03|5805.73|5805.03|5805.73|5805.03|5805.73|5805.03|13
1736751380000|2025-01-13 06:56:20|||||||||9
1736751390000|2025-01-13 06:56:30|5805.6|5804.9|5804.98|5804.28|5805.73|5805.03|5804.98|5804.28|56
1736751400000|2025-01-13 06:56:40|5805.1|5804.4|5805.23|5804.53|5805.23|5804.53|5804.6|5803.9|58
1736751410000|2025-01-13 06:56:50|5805.48|5804.78|5805.48|5804.78|5805.48|5804.78|5805.48|5804.78|12
1736751420000|2025-01-13 06:57:00|5805.98|5805.28|5805.73|5805.03|5805.98|5805.28|5805.73|5805.03|5
1736751430000|2025-01-13 06:57:10|||||||||1
1736751440000|2025-01-13 06:57:20|5805.85|5805.15|5805.98|5805.28|5805.98|5805.28|5805.73|5805.03|11
1736751450000|2025-01-13 06:57:30|5805.85|5805.15|5805.73|5805.03|5805.98|5805.28|5805.73|5805.03|13
1736751460000|2025-01-13 06:57:40|5805.98|5805.28|5805.98|5805.28|5805.98|5805.28|5805.98|5805.28|2
1736751480000|2025-01-13 06:58:00|5806.1|5805.4|5805.98|5805.28|5806.1|5805.4|5805.98|5805.28|10
1736751500000|2025-01-13 06:58:20|5806.1|5805.4|5805.98|5805.28|5806.1|5805.4|5805.98|5805.28|4
1736751520000|2025-01-13 06:58:40|||||||||1
1736751530000|2025-01-13 06:58:50|5806.1|5805.4|5805.98|5805.28|5806.1|5805.4|5805.98|5805.28|8
1736751540000|2025-01-13 06:59:00|5806.23|5805.53|5806.23|5805.53|5806.23|5805.53|5806.23|5805.53|19
1736751550000|2025-01-13 06:59:10|5805.98|5805.28|5805.98|5805.28|5805.98|5805.28|5805.98|5805.28|2
1736751570000|2025-01-13 06:59:30|5805.73|5805.03|5805.85|5805.15|5805.98|5805.28|5805.73|5805.03|25
1736751580000|2025-01-13 06:59:40|5805.98|5805.28|5805.85|5805.15|5805.98|5805.28|5805.85|5805.15|0
1736751590000|2025-01-13 06:59:50|5805.98|5805.28|5805.48|5804.78|5805.98|5805.28|5805.48|5804.78|4
1736751600000|2025-01-13 07:00:00|5805.23|5804.53|5807.6|5806.9|5807.73|5807.03|5805.23|5804.53|117
1736751610000|2025-01-13 07:00:10|5807.48|5806.78|5806.98|5806.28|5807.48|5806.78|5806.98|5806.28|35
1736751620000|2025-01-13 07:00:20|5806.85|5806.15|5807.48|5806.78|5807.48|5806.78|5806.85|5806.15|10
1736751630000|2025-01-13 07:00:30|5807.35|5806.65|5807.35|5806.65|5807.48|5806.78|5807.35|5806.65|5
1736751640000|2025-01-13 07:00:40|5807.23|5806.53|5807.23|5806.53|5807.23|5806.53|5807.23|5806.53|0
1736751650000|2025-01-13 07:00:50|5806.98|5806.28|5806.73|5806.03|5806.98|5806.28|5806.73|5806.03|11
1736751660000|2025-01-13 07:01:00|5806.85|5806.15|5807.23|5806.53|5807.23|5806.53|5806.6|5805.9|36
1736751670000|2025-01-13 07:01:10|5807.1|5806.4|5806.48|5805.78|5807.1|5806.4|5806.48|5805.78|14
1736751680000|2025-01-13 07:01:20|5806.6|5805.9|5806.85|5806.15|5806.85|5806.15|5806.48|5805.78|12
1736751690000|2025-01-13 07:01:30|5806.73|5806.03|5806.73|5806.03|5806.73|5806.03|5806.48|5805.78|1
1736751700000|2025-01-13 07:01:40|5806.6|5805.9|5806.23|5805.53|5806.98|5806.28|5806.23|5805.53|49
1736751710000|2025-01-13 07:01:50|5806.48|5805.78|5806.48|5805.78|5806.73|5806.03|5806.48|5805.78|19
1736751720000|2025-01-13 07:02:00|5806.23|5805.53|5806.48|5805.78|5806.48|5805.78|5806.23|5805.53|25
1736751730000|2025-01-13 07:02:10|5806.35|5805.65|5806.23|5805.53|5806.35|5805.65|5806.23|5805.53|2
1736751740000|2025-01-13 07:02:20|5805.98|5805.28|5805.85|5805.15|5805.98|5805.28|5805.73|5805.03|30
1736751750000|2025-01-13 07:02:30|5805.98|5805.28|5806.48|5805.78|5806.48|5805.78|5805.98|5805.28|18
1736751760000|2025-01-13 07:02:40|5806.35|5805.65|5806.48|5805.78|5806.48|5805.78|5806.23|5805.53|4
1736751770000|2025-01-13 07:02:50|5806.6|5805.9|5806.6|5805.9|5806.6|5805.9|5806.6|5805.9|3
1736751780000|2025-01-13 07:03:00|5806.48|5805.78|5806.48|5805.78|5806.6|5805.9|5806.23|5805.53|12
1736751790000|2025-01-13 07:03:10|5806.6|5805.9|5806.98|5806.28|5807.1|5806.4|5806.48|5805.78|24
1736751800000|2025-01-13 07:03:20|5807.1|5806.4|5806.23|5805.53|5807.23|5806.53|5806.1|5805.4|33
1736751810000|2025-01-13 07:03:30|5805.98|5805.28|5805.98|5805.28|5805.98|5805.28|5805.73|5805.03|24
1736751820000|2025-01-13 07:03:40|5806.23|5805.53|5806.35|5805.65|5806.35|5805.65|5806.23|5805.53|10
1736751830000|2025-01-13 07:03:50|5806.23|5805.53|5806.23|5805.53|5806.48|5805.78|5806.23|5805.53|17
1736751840000|2025-01-13 07:04:00|5806.48|5805.78|5806.48|5805.78|5806.48|5805.78|5806.23|5805.53|11
1736751850000|2025-01-13 07:04:10|5806.6|5805.9|5806.48|5805.78|5806.6|5805.9|5806.48|5805.78|2
1736751860000|2025-01-13 07:04:20|5806.6|5805.9|5806.48|5805.78|5806.85|5806.15|5806.48|5805.78|38
1736751870000|2025-01-13 07:04:30|5806.6|5805.9|5806.98|5806.28|5806.98|5806.28|5806.6|5805.9|14
1736751880000|2025-01-13 07:04:40|5806.73|5806.03|5806.48|5805.78|5806.85|5806.15|5806.48|5805.78|15
1736751890000|2025-01-13 07:04:50|5806.23|5805.53|5806.35|5805.65|5806.35|5805.65|5806.1|5805.4|7
1736751900000|2025-01-13 07:05:00|5806.48|5805.78|5804.85|5804.15|5806.48|5805.78|5804.85|5804.15|28
1736751910000|2025-01-13 07:05:10|5804.98|5804.28|5805.35|5804.65|5805.48|5804.78|5804.85|5804.15|11
1736751920000|2025-01-13 07:05:20|5805.48|5804.78|5805.23|5804.53|5805.48|5804.78|5805.23|5804.53|1
1736751930000|2025-01-13 07:05:30|5805.48|5804.78|5804.98|5804.28|5805.48|5804.78|5804.98|5804.28|31
1736751940000|2025-01-13 07:05:40|5804.73|5804.03|5804.35|5803.65|5804.73|5804.03|5804.23|5803.53|26
1736751950000|2025-01-13 07:05:50|5804.48|5803.78|5804.35|5803.65|5804.48|5803.78|5804.35|5803.65|1
1736751960000|2025-01-13 07:06:00|5804.23|5803.53|5803.48|5802.78|5804.23|5803.53|5803.23|5802.53|57
1736751970000|2025-01-13 07:06:10|5803.6|5802.9|5803.6|5802.9|5803.98|5803.28|5803.6|5802.9|30
1736751980000|2025-01-13 07:06:20|5803.73|5803.03|5804.1|5803.4|5804.23|5803.53|5803.73|5803.03|24
1736751990000|2025-01-13 07:06:30|5804.23|5803.53|5803.73|5803.03|5804.23|5803.53|5803.73|5803.03|11
1736752000000|2025-01-13 07:06:40|5803.6|5802.9|5803.48|5802.78|5803.6|5802.9|5803.48|5802.78|5
1736752010000|2025-01-13 07:06:50|5803.6|5802.9|5803.48|5802.78|5803.6|5802.9|5803.35|5802.65|13
1736752020000|2025-01-13 07:07:00|5803.73|5803.03|5804.35|5803.65|5804.48|5803.78|5803.73|5803.03|51
1736752030000|2025-01-13 07:07:10|5804.48|5803.78|5804.23|5803.53|5804.48|5803.78|5804.23|5803.53|14
1736752040000|2025-01-13 07:07:20|5804.35|5803.65|5804.48|5803.78|5804.48|5803.78|5804.35|5803.65|5
1736752050000|2025-01-13 07:07:30|5804.73|5804.03|5804.73|5804.03|5804.73|5804.03|5804.6|5803.9|12
1736752060000|2025-01-13 07:07:40|5804.98|5804.28|5804.73|5804.03|5805.1|5804.4|5804.48|5803.78|15
1736752070000|2025-01-13 07:07:50|5805.23|5804.53|5805.1|5804.4|5805.23|5804.53|5805.1|5804.4|18
1736752080000|2025-01-13 07:08:00|5805.23|5804.53|5805.23|5804.53|5805.23|5804.53|5805.1|5804.4|2
1736752090000|2025-01-13 07:08:10|5805.98|5805.28|5805.73|5805.03|5806.23|5805.53|5805.6|5804.9|34
1736752100000|2025-01-13 07:08:20|5805.85|5805.15|5805.73|5805.03|5805.98|5805.28|5805.48|5804.78|40
1736752110000|2025-01-13 07:08:30|5805.6|5804.9|5805.48|5804.78|5805.98|5805.28|5805.48|5804.78|30
1736752120000|2025-01-13 07:08:40|5805.6|5804.9|5805.48|5804.78|5805.73|5805.03|5805.48|5804.78|12
1736752130000|2025-01-13 07:08:50|5805.6|5804.9|5805.98|5805.28|5805.98|5805.28|5805.6|5804.9|12
1736752140000|2025-01-13 07:09:00|5805.73|5805.03|5804.98|5804.28|5806.23|5805.53|5804.98|5804.28|32
1736752150000|2025-01-13 07:09:10|5805.1|5804.4|5805.48|5804.78|5805.48|5804.78|5804.98|5804.28|1
1736752160000|2025-01-13 07:09:20|5805.23|5804.53|5804.73|5804.03|5805.23|5804.53|5804.73|5804.03|26
1736752170000|2025-01-13 07:09:30|5804.98|5804.28|5804.73|5804.03|5804.98|5804.28|5804.73|5804.03|35
1736752180000|2025-01-13 07:09:40|5804.48|5803.78|5803.98|5803.28|5804.73|5804.03|5803.73|5803.03|27
1736752190000|2025-01-13 07:09:50|5803.85|5803.15|5803.85|5803.15|5804.23|5803.53|5803.73|5803.03|42
1736752200000|2025-01-13 07:10:00|5803.73|5803.03|5804.48|5803.78|5804.48|5803.78|5803.73|5803.03|15
1736752210000|2025-01-13 07:10:10|5804.35|5803.65|5804.85|5804.15|5804.85|5804.15|5804.35|5803.65|17
1736752220000|2025-01-13 07:10:20|5804.98|5804.28|5805.23|5804.53|5805.48|5804.78|5804.98|5804.28|3
1736752230000|2025-01-13 07:10:30|5804.98|5804.28|5804.98|5804.28|5805.1|5804.4|5804.98|5804.28|7
1736752240000|2025-01-13 07:10:40|5804.73|5804.03|5804.6|5803.9|5804.98|5804.28|5804.48|5803.78|32
1736752250000|2025-01-13 07:10:50|5804.48|5803.78|5804.23|5803.53|5804.73|5804.03|5804.23|5803.53|12
1736752260000|2025-01-13 07:11:00|5804.98|5804.28|5804.73|5804.03|5804.98|5804.28|5804.73|5804.03|62
1736752270000|2025-01-13 07:11:10|5804.85|5804.15|5805.23|5804.53|5805.48|5804.78|5804.73|5804.03|29
1736752280000|2025-01-13 07:11:20|5805.35|5804.65|5805.1|5804.4|5805.35|5804.65|5804.98|5804.28|20
1736752290000|2025-01-13 07:11:30|5805.23|5804.53|5805.73|5805.03|5805.73|5805.03|5805.23|5804.53|15
1736752300000|2025-01-13 07:11:40|5805.48|5804.78|5804.98|5804.28|5805.73|5805.03|5804.98|5804.28|30
1736752310000|2025-01-13 07:11:50|5804.85|5804.15|5804.35|5803.65|5804.85|5804.15|5804.23|5803.53|43
1736752320000|2025-01-13 07:12:00|5804.23|5803.53|5804.48|5803.78|5804.48|5803.78|5804.23|5803.53|1
1736752330000|2025-01-13 07:12:10|5804.35|5803.65|5804.35|5803.65|5804.48|5803.78|5804.35|5803.65|2
1736752340000|2025-01-13 07:12:20|5804.48|5803.78|5804.23|5803.53|5804.48|5803.78|5804.23|5803.53|13
1736752350000|2025-01-13 07:12:30|5804.1|5803.4|5803.73|5803.03|5804.1|5803.4|5803.73|5803.03|23
1736752360000|2025-01-13 07:12:40|5803.48|5802.78|5803.48|5802.78|5803.73|5803.03|5802.98|5802.28|47
1736752370000|2025-01-13 07:12:50|5803.6|5802.9|5803.73|5803.03|5803.85|5803.15|5803.48|5802.78|22
1736752380000|2025-01-13 07:13:00|5803.48|5802.78|5803.48|5802.78|5803.73|5803.03|5803.48|5802.78|12
1736752390000|2025-01-13 07:13:10|5803.6|5802.9|5803.23|5802.53|5803.6|5802.9|5803.23|5802.53|25
1736752400000|2025-01-13 07:13:20|5803.48|5802.78|5803.48|5802.78|5803.48|5802.78|5803.35|5802.65|16
1736752410000|2025-01-13 07:13:30|5803.35|5802.65|5803.35|5802.65|5803.85|5803.15|5803.23|5802.53|40
1736752420000|2025-01-13 07:13:40|5803.23|5802.53|5803.23|5802.53|5803.23|5802.53|5803.23|5802.53|1
1736752430000|2025-01-13 07:13:50|5803.35|5802.65|5803.85|5803.15|5803.98|5803.28|5803.35|5802.65|15
1736752440000|2025-01-13 07:14:00|5803.98|5803.28|5803.73|5803.03|5803.98|5803.28|5803.73|5803.03|17
1736752450000|2025-01-13 07:14:10|5803.48|5802.78|5803.48|5802.78|5803.6|5802.9|5803.48|5802.78|9
1736752460000|2025-01-13 07:14:20|||||||||8
1736752470000|2025-01-13 07:14:30|5803.35|5802.65|5803.35|5802.65|5803.35|5802.65|5802.73|5802.03|63
1736752480000|2025-01-13 07:14:40|5803.23|5802.53|5803.73|5803.03|5803.73|5803.03|5803.23|5802.53|44
1736752490000|2025-01-13 07:14:50|5803.85|5803.15|5803.73|5803.03|5803.98|5803.28|5803.73|5803.03|13
1736752500000|2025-01-13 07:15:00|5803.48|5802.78|5803.48|5802.78|5803.48|5802.78|5803.23|5802.53|23
1736752510000|2025-01-13 07:15:10|5803.35|5802.65|5804.1|5803.4|5804.1|5803.4|5803.23|5802.53|41
1736752520000|2025-01-13 07:15:20|5803.98|5803.28|5804.1|5803.4|5804.35|5803.65|5803.98|5803.28|24
1736752530000|2025-01-13 07:15:30|5803.98|5803.28|5803.48|5802.78|5803.98|5803.28|5803.48|5802.78|8
1736752540000|2025-01-13 07:15:40|5803.23|5802.53|5803.35|5802.65|5803.48|5802.78|5803.23|5802.53|8
1736752550000|2025-01-13 07:15:50|5803.23|5802.53|5803.23|5802.53|5803.23|5802.53|5803.23|5802.53|0
1736752560000|2025-01-13 07:16:00|5802.98|5802.28|5803.23|5802.53|5803.23|5802.53|5802.98|5802.28|15
1736752570000|2025-01-13 07:16:10|5803.1|5802.4|5803.23|5802.53|5803.48|5802.78|5802.98|5802.28|5
1736752580000|2025-01-13 07:16:20|5802.98|5802.28|5802.98|5802.28|5802.98|5802.28|5802.98|5802.28|2
1736752590000|2025-01-13 07:16:30|5803.1|5802.4|5803.23|5802.53|5803.23|5802.53|5803.1|5802.4|2
1736752600000|2025-01-13 07:16:40|5802.98|5802.28|5802.73|5802.03|5802.98|5802.28|5802.73|5802.03|10
1736752610000|2025-01-13 07:16:50|5802.85|5802.15|5802.48|5801.78|5802.85|5802.15|5802.23|5801.53|35
1736752620000|2025-01-13 07:17:00|5802.73|5802.03|5802.23|5801.53|5802.73|5802.03|5802.23|5801.53|22
1736752630000|2025-01-13 07:17:10|5802.35|5801.65|5801.6|5800.9|5802.35|5801.65|5801.23|5800.53|96
1736752640000|2025-01-13 07:17:20|5801.48|5800.78|5801.35|5800.65|5801.6|5800.9|5801.23|5800.53|19
1736752650000|2025-01-13 07:17:30|5801.73|5801.03|5801.98|5801.28|5801.98|5801.28|5801.73|5801.03|26
1736752660000|2025-01-13 07:17:40|||||||||4
1736752670000|2025-01-13 07:17:50|5802.1|5801.4|5802.35|5801.65|5802.48|5801.78|5801.98|5801.28|27
1736752680000|2025-01-13 07:18:00|5802.23|5801.53|5801.98|5801.28|5802.35|5801.65|5801.98|5801.28|16
1736752690000|2025-01-13 07:18:10|5802.23|5801.53|5802.23|5801.53|5802.23|5801.53|5802.1|5801.4|9
1736752700000|2025-01-13 07:18:20|5801.73|5801.03|5801.73|5801.03|5801.98|5801.28|5801.73|5801.03|19
1736752710000|2025-01-13 07:18:30|5801.85|5801.15|5802.23|5801.53|5802.23|5801.53|5801.85|5801.15|8
1736752720000|2025-01-13 07:18:40|5802.35|5801.65|5802.48|5801.78|5802.73|5802.03|5802.35|5801.65|11
1736752730000|2025-01-13 07:18:50|5802.1|5801.4|5801.73|5801.03|5802.1|5801.4|5801.73|5801.03|24
1736752740000|2025-01-13 07:19:00|5801.48|5800.78|5802.23|5801.53|5802.23|5801.53|5801.48|5800.78|25
1736752750000|2025-01-13 07:19:10|5802.1|5801.4|5802.6|5801.9|5802.6|5801.9|5802.1|5801.4|8
1736752760000|2025-01-13 07:19:20|5802.48|5801.78|5802.35|5801.65|5802.6|5801.9|5802.35|5801.65|4
1736752770000|2025-01-13 07:19:30|5802.48|5801.78|5802.35|5801.65|5802.6|5801.9|5802.35|5801.65|4
1736752780000|2025-01-13 07:19:40|5802.48|5801.78|5802.35|5801.65|5802.48|5801.78|5802.35|5801.65|1
1736752790000|2025-01-13 07:19:50|5802.48|5801.78|5802.48|5801.78|5802.48|5801.78|5802.35|5801.65|1
1736752800000|2025-01-13 07:20:00|5802.35|5801.65|5802.98|5802.28|5802.98|5802.28|5802.35|5801.65|22
1736752810000|2025-01-13 07:20:10|5802.73|5802.03|5803.48|5802.78|5803.6|5802.9|5802.48|5801.78|37
1736752820000|2025-01-13 07:20:20|5803.35|5802.65|5803.23|5802.53|5803.35|5802.65|5803.23|5802.53|1
1736752830000|2025-01-13 07:20:30|5803.1|5802.4|5803.23|5802.53|5803.23|5802.53|5803.1|5802.4|3
1736752840000|2025-01-13 07:20:40|5803.48|5802.78|5803.73|5803.03|5803.73|5803.03|5803.48|5802.78|19
1736752850000|2025-01-13 07:20:50|5803.6|5802.9|5803.1|5802.4|5803.6|5802.9|5802.98|5802.28|9
1736752860000|2025-01-13 07:21:00|5803.23|5802.53|5801.98|5801.28|5803.23|5802.53|5801.98|5801.28|30
1736752870000|2025-01-13 07:21:10|5801.85|5801.15|5801.6|5800.9|5801.85|5801.15|5801.48|5800.78|35
1736752880000|2025-01-13 07:21:20|5801.73|5801.03|5801.48|5800.78|5801.73|5801.03|5801.48|5800.78|3
1736752890000|2025-01-13 07:21:30|5801.23|5800.53|5801.23|5800.53|5801.48|5800.78|5801.23|5800.53|36
1736752900000|2025-01-13 07:21:40|5801.1|5800.4|5800.6|5799.9|5801.1|5800.4|5800.6|5799.9|76
1736752910000|2025-01-13 07:21:50|5800.73|5800.03|5800.48|5799.78|5800.73|5800.03|5800.23|5799.53|42
1736752920000|2025-01-13 07:22:00|5800.6|5799.9|5799.23|5798.53|5800.6|5799.9|5799.23|5798.53|118
1736752930000|2025-01-13 07:22:10|5799.1|5798.4|5799.48|5798.78|5799.48|5798.78|5798.98|5798.28|28
1736752940000|2025-01-13 07:22:20|5800.23|5799.53|5800.23|5799.53|5800.48|5799.78|5800.1|5799.4|59
1736752950000|2025-01-13 07:22:30|5800.1|5799.4|5799.98|5799.28|5800.1|5799.4|5799.98|5799.28|2
1736752960000|2025-01-13 07:22:40|5800.1|5799.4|5799.98|5799.28|5800.23|5799.53|5799.98|5799.28|6
1736752970000|2025-01-13 07:22:50|5800.23|5799.53|5800.48|5799.78|5800.48|5799.78|5800.1|5799.4|23
1736752980000|2025-01-13 07:23:00|5800.35|5799.65|5800.1|5799.4|5800.48|5799.78|5799.85|5799.15|28
1736752990000|2025-01-13 07:23:10|5799.98|5799.28|5800.73|5800.03|5800.73|5800.03|5799.98|5799.28|19
1736753000000|2025-01-13 07:23:20|5800.85|5800.15|5800.85|5800.15|5800.98|5800.28|5800.73|5800.03|4
1736753010000|2025-01-13 07:23:30|5800.98|5800.28|5801.6|5800.9|5801.6|5800.9|5800.98|5800.28|25
1736753020000|2025-01-13 07:23:40|5801.73|5801.03|5801.98|5801.28|5801.98|5801.28|5801.73|5801.03|20
1736753030000|2025-01-13 07:23:50|5801.73|5801.03|5801.98|5801.28|5801.98|5801.28|5801.73|5801.03|11
1736753040000|2025-01-13 07:24:00|5802.23|5801.53|5801.98|5801.28|5802.48|5801.78|5801.98|5801.28|17
1736753050000|2025-01-13 07:24:10|5801.48|5800.78|5802.6|5801.9|5802.6|5801.9|5801.48|5800.78|20
1736753060000|2025-01-13 07:24:20|5802.48|5801.78|5802.73|5802.03|5803.35|5802.65|5802.48|5801.78|32
1736753070000|2025-01-13 07:24:30|5802.85|5802.15|5802.85|5802.15|5802.85|5802.15|5802.73|5802.03|0
1736753080000|2025-01-13 07:24:40|5802.73|5802.03|5802.85|5802.15|5802.85|5802.15|5802.48|5801.78|16
1736753090000|2025-01-13 07:24:50|5802.98|5802.28|5803.35|5802.65|5803.35|5802.65|5802.98|5802.28|2
1736753100000|2025-01-13 07:25:00|5803.23|5802.53|5803.73|5803.03|5803.73|5803.03|5802.98|5802.28|30
1736753110000|2025-01-13 07:25:10|5803.98|5803.28|5803.73|5803.03|5804.73|5804.03|5803.73|5803.03|125
1736753120000|2025-01-13 07:25:20|5803.85|5803.15|5803.35|5802.65|5803.85|5803.15|5803.23|5802.53|24
1736753130000|2025-01-13 07:25:30|5803.23|5802.53|5803.35|5802.65|5803.48|5802.78|5803.23|5802.53|4
1736753140000|2025-01-13 07:25:40|5803.23|5802.53|5802.1|5801.4|5803.73|5803.03|5802.1|5801.4|64
1736753150000|2025-01-13 07:25:50|5801.98|5801.28|5801.98|5801.28|5802.1|5801.4|5801.6|5800.9|44
1736753160000|2025-01-13 07:26:00|5801.85|5801.15|5801.98|5801.28|5802.23|5801.53|5801.73|5801.03|36
1736753170000|2025-01-13 07:26:10|5801.73|5801.03|5801.48|5800.78|5801.73|5801.03|5801.35|5800.65|21
1736753180000|2025-01-13 07:26:20|5801.6|5800.9|5801.98|5801.28|5802.1|5801.4|5801.6|5800.9|28
1736753190000|2025-01-13 07:26:30|5801.85|5801.15|5801.48|5800.78|5801.85|5801.15|5801.23|5800.53|23
1736753200000|2025-01-13 07:26:40|5801.73|5801.03|5801.6|5800.9|5801.73|5801.03|5801.48|5800.78|14
1736753210000|2025-01-13 07:26:50|5801.73|5801.03|5801.85|5801.15|5801.98|5801.28|5801.35|5800.65|26
1736753220000|2025-01-13 07:27:00|5801.98|5801.28|5801.6|5800.9|5801.98|5801.28|5801.48|5800.78|15
1736753230000|2025-01-13 07:27:10|5801.48|5800.78|5801.48|5800.78|5801.48|5800.78|5801.23|5800.53|13
1736753240000|2025-01-13 07:27:20|5801.73|5801.03|5801.48|5800.78|5802.23|5801.53|5801.35|5800.65|58
1736753250000|2025-01-13 07:27:30|||||||||1
1736753260000|2025-01-13 07:27:40|5801.1|5800.4|5800.98|5800.28|5801.1|5800.4|5800.73|5800.03|56
1736753270000|2025-01-13 07:27:50|5800.85|5800.15|5801.48|5800.78|5801.85|5801.15|5800.85|5800.15|25
1736753280000|2025-01-13 07:28:00|5801.23|5800.53|5801.35|5800.65|5801.35|5800.65|5801.23|5800.53|10
1736753290000|2025-01-13 07:28:10|5801.48|5800.78|5801.1|5800.4|5801.48|5800.78|5801.1|5800.4|10
1736753300000|2025-01-13 07:28:20|5800.98|5800.28|5800.98|5800.28|5801.48|5800.78|5800.85|5800.15|38
1736753320000|2025-01-13 07:28:40|5801.1|5800.4|5801.48|5800.78|5801.48|5800.78|5801.1|5800.4|8
1736753330000|2025-01-13 07:28:50|5801.98|5801.28|5802.23|5801.53|5802.23|5801.53|5801.98|5801.28|31
1736753340000|2025-01-13 07:29:00|5802.48|5801.78|5801.85|5801.15|5802.73|5802.03|5801.85|5801.15|73
1736753350000|2025-01-13 07:29:10|5801.98|5801.28|5801.98|5801.28|5802.23|5801.53|5801.98|5801.28|7
1736753360000|2025-01-13 07:29:20|5802.23|5801.53|5802.23|5801.53|5802.23|5801.53|5802.1|5801.4|6
1736753370000|2025-01-13 07:29:30|5802.1|5801.4|5802.23|5801.53|5802.23|5801.53|5801.98|5801.28|0
1736753380000|2025-01-13 07:29:40|5802.48|5801.78|5802.48|5801.78|5802.48|5801.78|5802.48|5801.78|20
1736753390000|2025-01-13 07:29:50|5802.35|5801.65|5802.48|5801.78|5802.48|5801.78|5802.35|5801.65|1
1736753400000|2025-01-13 07:30:00|5802.23|5801.53|5802.23|5801.53|5802.48|5801.78|5801.98|5801.28|29
1736753410000|2025-01-13 07:30:10|5802.1|5801.4|5802.73|5802.03|5802.73|5802.03|5802.1|5801.4|56
1736753420000|2025-01-13 07:30:20|5802.48|5801.78|5802.23|5801.53|5802.73|5802.03|5802.1|5801.4|18
1736753430000|2025-01-13 07:30:30|5802.1|5801.4|5801.98|5801.28|5802.23|5801.53|5801.98|5801.28|20
1736753440000|2025-01-13 07:30:40|5802.1|5801.4|5801.98|5801.28|5802.23|5801.53|5801.98|5801.28|8
1736753450000|2025-01-13 07:30:50|5802.1|5801.4|5802.23|5801.53|5802.48|5801.78|5802.1|5801.4|13
1736753460000|2025-01-13 07:31:00|5801.23|5800.53|5800.48|5799.78|5801.85|5801.15|5800.35|5799.65|251
1736753470000|2025-01-13 07:31:10|5800.6|5799.9|5800.35|5799.65|5800.73|5800.03|5800.35|5799.65|30
1736753480000|2025-01-13 07:31:20|5800.23|5799.53|5800.98|5800.28|5801.1|5800.4|5800.23|5799.53|47
1736753490000|2025-01-13 07:31:30|||||||||2
1736753510000|2025-01-13 07:31:50|5800.85|5800.15|5800.98|5800.28|5800.98|5800.28|5800.73|5800.03|19
1736753520000|2025-01-13 07:32:00|5800.85|5800.15|5800.73|5800.03|5800.85|5800.15|5800.73|5800.03|9
1736753530000|2025-01-13 07:32:10|5800.98|5800.28|5801.73|5801.03|5801.85|5801.15|5800.98|5800.28|82
1736753540000|2025-01-13 07:32:20|5801.85|5801.15|5801.98|5801.28|5801.98|5801.28|5801.85|5801.15|14
1736753550000|2025-01-13 07:32:30|5802.1|5801.4|5802.48|5801.78|5802.48|5801.78|5802.1|5801.4|26
1736753560000|2025-01-13 07:32:40|5802.35|5801.65|5802.48|5801.78|5802.48|5801.78|5802.35|5801.65|7
1736753570000|2025-01-13 07:32:50|5800.98|5800.28|5801.23|5800.53|5801.48|5800.78|5800.98|5800.28|390
1736753580000|2025-01-13 07:33:00|5801.48|5800.78|5801.48|5800.78|5801.48|5800.78|5801.23|5800.53|17
1736753590000|2025-01-13 07:33:10|5801.35|5800.65|5800.98|5800.28|5801.35|5800.65|5800.73|5800.03|42
1736753600000|2025-01-13 07:33:20|5801.23|5800.53|5801.1|5800.4|5801.23|5800.53|5800.98|5800.28|29
1736753610000|2025-01-13 07:33:30|5801.23|5800.53|5801.48|5800.78|5801.48|5800.78|5801.23|5800.53|11
1736753620000|2025-01-13 07:33:40|5801.35|5800.65|5800.85|5800.15|5801.35|5800.65|5800.85|5800.15|12
1736753630000|2025-01-13 07:33:50|5800.98|5800.28|5801.23|5800.53|5801.23|5800.53|5800.85|5800.15|16
1736753640000|2025-01-13 07:34:00|5801.1|5800.4|5801.23|5800.53|5801.23|5800.53|5800.98|5800.28|7
1736753650000|2025-01-13 07:34:10|5801.48|5800.78|5801.98|5801.28|5801.98|5801.28|5801.23|5800.53|50
1736753660000|2025-01-13 07:34:20|5801.85|5801.15|5801.73|5801.03|5801.98|5801.28|5801.73|5801.03|6
1736753670000|2025-01-13 07:34:30|5801.85|5801.15|5801.85|5801.15|5801.85|5801.15|5801.85|5801.15|0
1736753680000|2025-01-13 07:34:40|5801.98|5801.28|5802.23|5801.53|5802.23|5801.53|5801.98|5801.28|26
1736753690000|2025-01-13 07:34:50|5801.73|5801.03|5802.48|5801.78|5802.48|5801.78|5801.73|5801.03|42
1736753700000|2025-01-13 07:35:00|5802.73|5802.03|5802.23|5801.53|5802.73|5802.03|5802.23|5801.53|58
1736753710000|2025-01-13 07:35:10|5802.35|5801.65|5802.98|5802.28|5802.98|5802.28|5802.23|5801.53|71
1736753720000|2025-01-13 07:35:20|5802.85|5802.15|5802.23|5801.53|5802.85|5802.15|5802.23|5801.53|9
1736753730000|2025-01-13 07:35:30|5802.1|5801.4|5801.35|5800.65|5802.23|5801.53|5801.23|5800.53|24
1736753740000|2025-01-13 07:35:40|5801.48|5800.78|5801.48|5800.78|5801.48|5800.78|5801.35|5800.65|1
1736753750000|2025-01-13 07:35:50|5801.98|5801.28|5801.98|5801.28|5801.98|5801.28|5801.73|5801.03|27
1736753760000|2025-01-13 07:36:00|5801.85|5801.15|5802.23|5801.53|5802.23|5801.53|5801.85|5801.15|3
1736753770000|2025-01-13 07:36:10|5802.1|5801.4|5801.73|5801.03|5802.1|5801.4|5801.48|5800.78|14
1736753780000|2025-01-13 07:36:20|5801.48|5800.78|5801.98|5801.28|5801.98|5801.28|5801.48|5800.78|16
1736753790000|2025-01-13 07:36:30|5802.23|5801.53|5801.98|5801.28|5802.23|5801.53|5801.98|5801.28|7
1736753800000|2025-01-13 07:36:40|5801.85|5801.15|5802.23|5801.53|5802.23|5801.53|5801.85|5801.15|14
1736753810000|2025-01-13 07:36:50|5802.48|5801.78|5802.48|5801.78|5802.48|5801.78|5801.98|5801.28|57
1736753820000|2025-01-13 07:37:00|5802.35|5801.65|5802.98|5802.28|5803.23|5802.53|5802.23|5801.53|69
1736753830000|2025-01-13 07:37:10|5803.23|5802.53|5803.73|5803.03|5803.73|5803.03|5803.23|5802.53|67
1736753840000|2025-01-13 07:37:20|5803.98|5803.28|5803.98|5803.28|5804.1|5803.4|5803.98|5803.28|32
1736753850000|2025-01-13 07:37:30|5803.85|5803.15|5803.23|5802.53|5803.85|5803.15|5803.23|5802.53|26
1736753860000|2025-01-13 07:37:40|5802.98|5802.28|5802.98|5802.28|5802.98|5802.28|5802.98|5802.28|12
1736753870000|2025-01-13 07:37:50|5802.73|5802.03|5802.6|5801.9|5802.73|5802.03|5802.6|5801.9|10
1736753880000|2025-01-13 07:38:00|5802.73|5802.03|5802.6|5801.9|5802.73|5802.03|5802.23|5801.53|28
1736753890000|2025-01-13 07:38:10|5802.48|5801.78|5802.73|5802.03|5802.85|5802.15|5802.23|5801.53|10
1736753900000|2025-01-13 07:38:20|5802.6|5801.9|5802.48|5801.78|5802.6|5801.9|5802.48|5801.78|15
1736753910000|2025-01-13 07:38:30|5802.6|5801.9|5802.48|5801.78|5802.6|5801.9|5802.48|5801.78|8
1736753920000|2025-01-13 07:38:40|5802.23|5801.53|5802.23|5801.53|5802.23|5801.53|5802.23|5801.53|3
1736753930000|2025-01-13 07:38:50|5802.35|5801.65|5802.98|5802.28|5802.98|5802.28|5802.35|5801.65|21
1736753940000|2025-01-13 07:39:00|5802.85|5802.15|5802.48|5801.78|5802.85|5802.15|5802.23|5801.53|45
1736753950000|2025-01-13 07:39:10|5802.23|5801.53|5802.73|5802.03|5802.73|5802.03|5802.23|5801.53|21
1736753960000|2025-01-13 07:39:20|||||||||1
1736753970000|2025-01-13 07:39:30|5802.48|5801.78|5802.23|5801.53|5802.48|5801.78|5802.23|5801.53|17
1736753980000|2025-01-13 07:39:40|5801.98|5801.28|5800.98|5800.28|5801.98|5801.28|5800.85|5800.15|73
1736753990000|2025-01-13 07:39:50|5800.85|5800.15|5800.98|5800.28|5800.98|5800.28|5800.85|5800.15|19
1736754000000|2025-01-13 07:40:00|5800.85|5800.15|5801.48|5800.78|5801.48|5800.78|5800.85|5800.15|51
1736754010000|2025-01-13 07:40:10|5801.35|5800.65|5801.48|5800.78|5801.48|5800.78|5801.35|5800.65|6
1736754020000|2025-01-13 07:40:20|5801.73|5801.03|5801.23|5800.53|5801.73|5801.03|5801.23|5800.53|10
1736754030000|2025-01-13 07:40:30|5801.35|5800.65|5801.23|5800.53|5801.48|5800.78|5801.23|5800.53|16
1736754040000|2025-01-13 07:40:40|5800.6|5799.9|5800.48|5799.78|5800.73|5800.03|5800.48|5799.78|37
1736754050000|2025-01-13 07:40:50|5800.73|5800.03|5800.73|5800.03|5800.73|5800.03|5800.73|5800.03|17
1736754060000|2025-01-13 07:41:00|5800.48|5799.78|5800.73|5800.03|5800.98|5800.28|5800.23|5799.53|37
1736754070000|2025-01-13 07:41:10|5800.85|5800.15|5800.48|5799.78|5800.98|5800.28|5800.23|5799.53|39
1736754080000|2025-01-13 07:41:20|5800.35|5799.65|5799.98|5799.28|5800.48|5799.78|5799.98|5799.28|37
1736754090000|2025-01-13 07:41:30|5800.1|5799.4|5800.73|5800.03|5800.73|5800.03|5799.98|5799.28|41
1736754100000|2025-01-13 07:41:40|5800.98|5800.28|5800.98|5800.28|5800.98|5800.28|5800.85|5800.15|13
1736754110000|2025-01-13 07:41:50|5801.1|5800.4|5801.98|5801.28|5801.98|5801.28|5801.1|5800.4|31
1736754120000|2025-01-13 07:42:00|5802.23|5801.53|5802.23|5801.53|5802.23|5801.53|5802.23|5801.53|14
1736754130000|2025-01-13 07:42:10|5802.1|5801.4|5801.73|5801.03|5802.1|5801.4|5801.73|5801.03|22
1736754140000|2025-01-13 07:42:20|5801.6|5800.9|5801.98|5801.28|5802.1|5801.4|5801.6|5800.9|14
1736754150000|2025-01-13 07:42:30|5802.1|5801.4|5802.1|5801.4|5802.1|5801.4|5801.98|5801.28|3
1736754160000|2025-01-13 07:42:40|5801.98|5801.28|5801.48|5800.78|5802.1|5801.4|5801.48|5800.78|9
1736754170000|2025-01-13 07:42:50|5801.6|5800.9|5801.73|5801.03|5801.73|5801.03|5801.48|5800.78|4
1736754180000|2025-01-13 07:43:00|5801.48|5800.78|5801.48|5800.78|5801.48|5800.78|5801.48|5800.78|6
1736754190000|2025-01-13 07:43:10|5801.6|5800.9|5801.73|5801.03|5801.98|5801.28|5801.6|5800.9|28
1736754200000|2025-01-13 07:43:20|5801.98|5801.28|5801.73|5801.03|5801.98|5801.28|5801.73|5801.03|9
1736754210000|2025-01-13 07:43:30|5801.6|5800.9|5801.85|5801.15|5801.85|5801.15|5801.48|5800.78|50
1736754220000|2025-01-13 07:43:40|5801.98|5801.28|5801.98|5801.28|5801.98|5801.28|5801.98|5801.28|0
1736754230000|2025-01-13 07:43:50|5802.23|5801.53|5802.6|5801.9|5802.73|5802.03|5802.23|5801.53|89
1736754240000|2025-01-13 07:44:00|5802.48|5801.78|5802.98|5802.28|5803.23|5802.53|5802.48|5801.78|31
1736754250000|2025-01-13 07:44:10|5802.73|5802.03|5802.73|5802.03|5802.73|5802.03|5802.73|5802.03|4
1736754260000|2025-01-13 07:44:20|5802.85|5802.15|5802.85|5802.15|5802.98|5802.28|5802.73|5802.03|16
1736754270000|2025-01-13 07:44:30|5802.98|5802.28|5803.23|5802.53|5803.23|5802.53|5802.85|5802.15|6
1736754280000|2025-01-13 07:44:40|5803.1|5802.4|5802.73|5802.03|5803.23|5802.53|5802.73|5802.03|9
1736754290000|2025-01-13 07:44:50|5802.48|5801.78|5802.6|5801.9|5802.6|5801.9|5802.48|5801.78|30
1736754300000|2025-01-13 07:45:00|5802.73|5802.03|5802.73|5802.03|5802.73|5802.03|5802.48|5801.78|5
1736754310000|2025-01-13 07:45:10|5802.98|5802.28|5802.85|5802.15|5803.1|5802.4|5802.85|5802.15|14
1736754320000|2025-01-13 07:45:20|5802.98|5802.28|5802.85|5802.15|5802.98|5802.28|5802.73|5802.03|2
1736754330000|2025-01-13 07:45:30|5802.98|5802.28|5802.98|5802.28|5802.98|5802.28|5802.73|5802.03|2
1736754340000|2025-01-13 07:45:40|||||||||5
1736754350000|2025-01-13 07:45:50|5803.1|5802.4|5803.48|5802.78|5803.48|5802.78|5802.98|5802.28|42
1736754360000|2025-01-13 07:46:00|5803.23|5802.53|5802.85|5802.15|5803.73|5803.03|5802.73|5802.03|85
1736754370000|2025-01-13 07:46:10|5802.73|5802.03|5802.23|5801.53|5802.85|5802.15|5802.23|5801.53|29
1736754380000|2025-01-13 07:46:20|5802.35|5801.65|5801.98|5801.28|5802.35|5801.65|5801.98|5801.28|26
1736754390000|2025-01-13 07:46:30|5801.85|5801.15|5801.73|5801.03|5801.85|5801.15|5801.73|5801.03|7
1736754400000|2025-01-13 07:46:40|5801.48|5800.78|5801.35|5800.65|5801.48|5800.78|5801.35|5800.65|11
1736754410000|2025-01-13 07:46:50|5801.23|5800.53|5801.23|5800.53|5801.48|5800.78|5801.23|5800.53|20
1736754420000|2025-01-13 07:47:00|5801.35|5800.65|5800.98|5800.28|5801.35|5800.65|5800.98|5800.28|19
1736754440000|2025-01-13 07:47:20|5801.1|5800.4|5801.98|5801.28|5801.98|5801.28|5801.1|5800.4|28
1736754450000|2025-01-13 07:47:30|5802.23|5801.53|5801.98|5801.28|5802.23|5801.53|5801.98|5801.28|12
1736754460000|2025-01-13 07:47:40|||||||||2
1736754470000|2025-01-13 07:47:50|5802.1|5801.4|5802.23|5801.53|5802.23|5801.53|5802.1|5801.4|0
1736754480000|2025-01-13 07:48:00|5802.6|5801.9|5802.6|5801.9|5802.73|5802.03|5802.6|5801.9|22
1736754490000|2025-01-13 07:48:10|5802.73|5802.03|5801.85|5801.15|5802.73|5802.03|5801.85|5801.15|54
1736754500000|2025-01-13 07:48:20|5801.98|5801.28|5802.23|5801.53|5802.23|5801.53|5801.85|5801.15|25
1736754510000|2025-01-13 07:48:30|5802.48|5801.78|5802.23|5801.53|5802.73|5802.03|5802.23|5801.53|13
1736754520000|2025-01-13 07:48:40|5801.73|5801.03|5801.98|5801.28|5801.98|5801.28|5801.73|5801.03|14
1736754530000|2025-01-13 07:48:50|5801.73|5801.03|5801.6|5800.9|5801.73|5801.03|5801.6|5800.9|24
1736754540000|2025-01-13 07:49:00|5801.73|5801.03|5801.48|5800.78|5801.73|5801.03|5801.23|5800.53|18
1736754550000|2025-01-13 07:49:10|||||||||4
1736754560000|2025-01-13 07:49:20|5801.85|5801.15|5802.48|5801.78|5802.48|5801.78|5801.85|5801.15|13
1736754570000|2025-01-13 07:49:30|5802.35|5801.65|5802.48|5801.78|5802.48|5801.78|5802.23|5801.53|25
1736754580000|2025-01-13 07:49:40|5802.35|5801.65|5802.23|5801.53|5802.35|5801.65|5801.98|5801.28|31
1736754590000|2025-01-13 07:49:50|5802.48|5801.78|5802.98|5802.28|5802.98|5802.28|5802.48|5801.78|10
1736754600000|2025-01-13 07:50:00|5802.73|5802.03|5802.48|5801.78|5802.73|5802.03|5802.48|5801.78|8
1736754610000|2025-01-13 07:50:10|5802.6|5801.9|5802.48|5801.78|5802.98|5802.28|5802.48|5801.78|27
1736754620000|2025-01-13 07:50:20|5802.6|5801.9|5802.23|5801.53|5802.6|5801.9|5802.23|5801.53|19
1736754630000|2025-01-13 07:50:30|5802.1|5801.4|5802.35|5801.65|5802.35|5801.65|5801.98|5801.28|21
1736754640000|2025-01-13 07:50:40|5802.48|5801.78|5803.1|5802.4|5803.1|5802.4|5802.48|5801.78|36
1736754650000|2025-01-13 07:50:50|5803.23|5802.53|5802.73|5802.03|5803.23|5802.53|5802.73|5802.03|15
1736754660000|2025-01-13 07:51:00|5802.98|5802.28|5802.73|5802.03|5802.98|5802.28|5802.73|5802.03|7
1736754670000|2025-01-13 07:51:10|5802.23|5801.53|5803.48|5802.78|5803.48|5802.78|5802.23|5801.53|60
1736754680000|2025-01-13 07:51:20|5802.98|5802.28|5802.98|5802.28|5803.1|5802.4|5802.73|5802.03|35
1736754690000|2025-01-13 07:51:30|5803.1|5802.4|5803.23|5802.53|5803.23|5802.53|5802.73|5802.03|21
1736754700000|2025-01-13 07:51:40|5803.1|5802.4|5803.48|5802.78|5803.73|5803.03|5803.1|5802.4|39
1736754710000|2025-01-13 07:51:50|5803.6|5802.9|5804.73|5804.03|5805.23|5804.53|5803.48|5802.78|142
1736754720000|2025-01-13 07:52:00|5804.48|5803.78|5804.98|5804.28|5804.98|5804.28|5804.48|5803.78|39
1736754730000|2025-01-13 07:52:10|5804.73|5804.03|5805.35|5804.65|5805.48|5804.78|5804.73|5804.03|89
1736754740000|2025-01-13 07:52:20|5805.23|5804.53|5804.98|5804.28|5805.48|5804.78|5804.85|5804.15|68
1736754750000|2025-01-13 07:52:30|5804.73|5804.03|5805.1|5804.4|5805.23|5804.53|5804.73|5804.03|20
1736754760000|2025-01-13 07:52:40|5805.23|5804.53|5805.35|5804.65|5805.48|5804.78|5805.23|5804.53|18
1736754770000|2025-01-13 07:52:50|5805.23|5804.53|5805.23|5804.53|5805.48|5804.78|5805.23|5804.53|11
1736754780000|2025-01-13 07:53:00|5805.1|5804.4|5804.98|5804.28|5805.1|5804.4|5804.98|5804.28|3
1736754790000|2025-01-13 07:53:10|5804.6|5803.9|5804.48|5803.78|5804.6|5803.9|5803.98|5803.28|94
1736754800000|2025-01-13 07:53:20|5804.35|5803.65|5804.23|5803.53|5804.48|5803.78|5803.98|5803.28|30
1736754810000|2025-01-13 07:53:30|5804.48|5803.78|5804.35|5803.65|5804.48|5803.78|5803.98|5803.28|20
1736754820000|2025-01-13 07:53:40|5804.23|5803.53|5804.23|5803.53|5804.73|5804.03|5804.23|5803.53|78
1736754830000|2025-01-13 07:53:50|5804.1|5803.4|5803.98|5803.28|5804.1|5803.4|5803.73|5803.03|31
1736754840000|2025-01-13 07:54:00|5803.85|5803.15|5803.23|5802.53|5803.85|5803.15|5803.23|5802.53|23
1736754850000|2025-01-13 07:54:10|5803.35|5802.65|5802.98|5802.28|5803.48|5802.78|5802.98|5802.28|29
1736754860000|2025-01-13 07:54:20|5802.73|5802.03|5802.73|5802.03|5802.98|5802.28|5802.73|5802.03|9
1736754870000|2025-01-13 07:54:30|5802.85|5802.15|5803.23|5802.53|5803.23|5802.53|5802.73|5802.03|33
1736754880000|2025-01-13 07:54:40|5803.1|5802.4|5803.23|5802.53|5803.23|5802.53|5802.98|5802.28|6
1736754890000|2025-01-13 07:54:50|5803.35|5802.65|5803.73|5803.03|5803.73|5803.03|5803.35|5802.65|29
1736754900000|2025-01-13 07:55:00|5803.6|5802.9|5803.35|5802.65|5803.6|5802.9|5803.35|5802.65|10
1736754910000|2025-01-13 07:55:10|5803.23|5802.53|5802.98|5802.28|5803.23|5802.53|5802.73|5802.03|44
1736754920000|2025-01-13 07:55:20|5802.85|5802.15|5802.85|5802.15|5802.98|5802.28|5802.35|5801.65|50
1736754930000|2025-01-13 07:55:30|5802.98|5802.28|5802.85|5802.15|5802.98|5802.28|5802.85|5802.15|0
1736754940000|2025-01-13 07:55:40|5802.98|5802.28|5803.35|5802.65|5803.35|5802.65|5802.73|5802.03|20
1736754950000|2025-01-13 07:55:50|5803.23|5802.53|5803.35|5802.65|5803.35|5802.65|5803.23|5802.53|0
1736754960000|2025-01-13 07:56:00|5803.48|5802.78|5803.23|5802.53|5803.48|5802.78|5803.1|5802.4|6
1736754970000|2025-01-13 07:56:10|5802.98|5802.28|5803.23|5802.53|5803.23|5802.53|5802.98|5802.28|7
1736754980000|2025-01-13 07:56:20|5803.1|5802.4|5802.73|5802.03|5803.1|5802.4|5802.73|5802.03|5
1736754990000|2025-01-13 07:56:30|5802.85|5802.15|5802.23|5801.53|5802.85|5802.15|5802.23|5801.53|34
1736755000000|2025-01-13 07:56:40|5801.98|5801.28|5801.98|5801.28|5802.1|5801.4|5801.98|5801.28|18
1736755010000|2025-01-13 07:56:50|5801.48|5800.78|5800.73|5800.03|5801.98|5801.28|5800.73|5800.03|164
1736755020000|2025-01-13 07:57:00|5800.85|5800.15|5800.85|5800.15|5801.48|5800.78|5800.73|5800.03|100
1736755030000|2025-01-13 07:57:10|5800.98|5800.28|5800.6|5799.9|5800.98|5800.28|5800.35|5799.65|70
1736755040000|2025-01-13 07:57:20|5800.48|5799.78|5800.48|5799.78|5800.73|5800.03|5800.48|5799.78|42
1736755050000|2025-01-13 07:57:30|5800.6|5799.9|5801.6|5800.9|5801.6|5800.9|5800.48|5799.78|60
1736755060000|2025-01-13 07:57:40|5801.48|5800.78|5801.6|5800.9|5801.73|5801.03|5801.48|5800.78|16
1736755070000|2025-01-13 07:57:50|5801.48|5800.78|5800.98|5800.28|5801.48|5800.78|5800.73|5800.03|121
1736755080000|2025-01-13 07:58:00|5801.23|5800.53|5801.23|5800.53|5801.35|5800.65|5800.98|5800.28|36
1736755090000|2025-01-13 07:58:10|5801.35|5800.65|5800.73|5800.03|5801.35|5800.65|5800.6|5799.9|15
1736755100000|2025-01-13 07:58:20|5800.85|5800.15|5800.35|5799.65|5800.98|5800.28|5800.35|5799.65|38
1736755110000|2025-01-13 07:58:30|5800.48|5799.78|5799.98|5799.28|5800.6|5799.9|5799.98|5799.28|35
1736755120000|2025-01-13 07:58:40|5800.1|5799.4|5799.1|5798.4|5800.48|5799.78|5799.1|5798.4|64
1736755130000|2025-01-13 07:58:50|5798.98|5798.28|5799.6|5798.9|5799.6|5798.9|5798.48|5797.78|159
1736755140000|2025-01-13 07:59:00|5799.48|5798.78|5799.35|5798.65|5799.48|5798.78|5798.98|5798.28|63
1736755150000|2025-01-13 07:59:10|5799.48|5798.78|5799.1|5798.4|5799.73|5799.03|5799.1|5798.4|21
1736755160000|2025-01-13 07:59:20|5799.23|5798.53|5799.35|5798.65|5799.85|5799.15|5798.98|5798.28|61
1736755170000|2025-01-13 07:59:30|5799.48|5798.78|5800.73|5800.03|5800.73|5800.03|5799.48|5798.78|30
1736755180000|2025-01-13 07:59:40|5800.98|5800.28|5801.35|5800.65|5801.48|5800.78|5800.98|5800.28|29
1736755190000|2025-01-13 07:59:50|5801.23|5800.53|5801.85|5801.15|5801.98|5801.28|5800.73|5800.03|94
1736755200000|2025-01-13 08:00:00|5801.98|5801.28|5804.23|5803.53|5804.23|5803.53|5799.23|5798.53|344
1736755210000|2025-01-13 08:00:10|5803.85|5803.15|5803.48|5802.78|5804.48|5803.78|5803.48|5802.78|170
1736755220000|2025-01-13 08:00:20|5803.35|5802.65|5803.1|5802.4|5803.48|5802.78|5802.98|5802.28|30
1736755230000|2025-01-13 08:00:30|5803.23|5802.53|5803.73|5803.03|5803.98|5803.28|5803.23|5802.53|135
1736755240000|2025-01-13 08:00:40|5803.98|5803.28|5803.6|5802.9|5803.98|5803.28|5803.48|5802.78|53
1736755250000|2025-01-13 08:00:50|5803.73|5803.03|5803.98|5803.28|5804.23|5803.53|5803.23|5802.53|151
1736755260000|2025-01-13 08:01:00|5803.73|5803.03|5802.98|5802.28|5803.73|5803.03|5802.85|5802.15|139
1736755270000|2025-01-13 08:01:10|5802.85|5802.15|5803.73|5803.03|5803.73|5803.03|5802.85|5802.15|24
1736755280000|2025-01-13 08:01:20|5803.85|5803.15|5803.23|5802.53|5803.85|5803.15|5803.23|5802.53|40
1736755290000|2025-01-13 08:01:30|5803.48|5802.78|5803.73|5803.03|5803.73|5803.03|5803.23|5802.53|31
1736755300000|2025-01-13 08:01:40|5804.1|5803.4|5804.35|5803.65|5805.35|5804.65|5803.98|5803.28|118
1736755310000|2025-01-13 08:01:50|5804.73|5804.03|5804.73|5804.03|5804.98|5804.28|5804.6|5803.9|37
1736755320000|2025-01-13 08:02:00|5804.23|5803.53|5803.98|5803.28|5804.73|5804.03|5803.23|5802.53|108
1736755330000|2025-01-13 08:02:10|5803.85|5803.15|5803.73|5803.03|5803.98|5803.28|5803.73|5803.03|10
1736755340000|2025-01-13 08:02:20|5803.85|5803.15|5803.1|5802.4|5803.98|5803.28|5802.98|5802.28|19
1736755350000|2025-01-13 08:02:30|5803.23|5802.53|5803.73|5803.03|5803.73|5803.03|5803.23|5802.53|40
1736755360000|2025-01-13 08:02:40|5803.6|5802.9|5803.73|5803.03|5804.1|5803.4|5803.35|5802.65|20
1736755370000|2025-01-13 08:02:50|5803.48|5802.78|5803.98|5803.28|5803.98|5803.28|5803.48|5802.78|32
1736755380000|2025-01-13 08:03:00|5804.1|5803.4|5803.98|5803.28|5804.73|5804.03|5803.85|5803.15|160
1736755390000|2025-01-13 08:03:10|5804.1|5803.4|5804.48|5803.78|5804.48|5803.78|5804.1|5803.4|25
1736755400000|2025-01-13 08:03:20|5804.35|5803.65|5804.23|5803.53|5804.6|5803.9|5804.23|5803.53|23
1736755410000|2025-01-13 08:03:30|5803.98|5803.28|5803.35|5802.65|5803.98|5803.28|5802.98|5802.28|62
1736755420000|2025-01-13 08:03:40|5803.23|5802.53|5802.73|5802.03|5803.6|5802.9|5802.48|5801.78|76
1736755430000|2025-01-13 08:03:50|5802.85|5802.15|5803.98|5803.28|5803.98|5803.28|5802.85|5802.15|52
1736755440000|2025-01-13 08:04:00|5803.85|5803.15|5804.6|5803.9|5804.73|5804.03|5803.35|5802.65|56
1736755450000|2025-01-13 08:04:10|5804.48|5803.78|5805.23|5804.53|5805.23|5804.53|5804.23|5803.53|84
1736755460000|2025-01-13 08:04:20|5805.1|5804.4|5805.1|5804.4|5805.23|5804.53|5804.6|5803.9|66
1736755470000|2025-01-13 08:04:30|5805.23|5804.53|5804.98|5804.28|5805.23|5804.53|5804.6|5803.9|20
1736755480000|2025-01-13 08:04:40|5804.73|5804.03|5804.73|5804.03|5804.85|5804.15|5804.48|5803.78|42
1736755490000|2025-01-13 08:04:50|5804.85|5804.15|5804.73|5804.03|5804.98|5804.28|5804.73|5804.03|18
1736755500000|2025-01-13 08:05:00|5804.48|5803.78|5805.35|5804.65|5805.35|5804.65|5804.48|5803.78|68
1736755510000|2025-01-13 08:05:10|5805.48|5804.78|5805.48|5804.78|5805.85|5805.15|5805.23|5804.53|176
1736755520000|2025-01-13 08:05:20|5805.35|5804.65|5805.48|5804.78|5805.48|5804.78|5804.98|5804.28|60
1736755530000|2025-01-13 08:05:30|5805.35|5804.65|5805.73|5805.03|5805.85|5805.15|5804.98|5804.28|79
1736755540000|2025-01-13 08:05:40|5805.48|5804.78|5805.73|5805.03|5805.73|5805.03|5804.98|5804.28|73
1736755550000|2025-01-13 08:05:50|5805.6|5804.9|5805.98|5805.28|5805.98|5805.28|5805.6|5804.9|26
1736755560000|2025-01-13 08:06:00|5806.1|5805.4|5805.73|5805.03|5806.73|5806.03|5805.48|5804.78|174
1736755570000|2025-01-13 08:06:10|5805.6|5804.9|5806.23|5805.53|5806.73|5806.03|5805.48|5804.78|191
1736755580000|2025-01-13 08:06:20|5806.48|5805.78|5806.48|5805.78|5806.73|5806.03|5806.48|5805.78|24
1736755590000|2025-01-13 08:06:30|5806.35|5805.65|5806.23|5805.53|5806.48|5805.78|5805.98|5805.28|29
1736755600000|2025-01-13 08:06:40|5806.35|5805.65|5806.48|5805.78|5806.48|5805.78|5806.23|5805.53|52
1736755610000|2025-01-13 08:06:50|5806.35|5805.65|5806.48|5805.78|5806.73|5806.03|5806.23|5805.53|41
1736755620000|2025-01-13 08:07:00|5806.35|5805.65|5805.98|5805.28|5806.35|5805.65|5805.23|5804.53|94
1736755630000|2025-01-13 08:07:10|5806.6|5805.9|5806.73|5806.03|5806.73|5806.03|5806.6|5805.9|80
1736755640000|2025-01-13 08:07:20|5806.6|5805.9|5807.73|5807.03|5807.73|5807.03|5806.48|5805.78|147
1736755650000|2025-01-13 08:07:30|5807.98|5807.28|5807.98|5807.28|5808.23|5807.53|5807.98|5807.28|102
1736755660000|2025-01-13 08:07:40|5807.73|5807.03|5807.73|5807.03|5807.98|5807.28|5807.48|5806.78|48
1736755670000|2025-01-13 08:07:50|5807.48|5806.78|5807.23|5806.53|5807.6|5806.9|5806.48|5805.78|129
1736755680000|2025-01-13 08:08:00|5807.48|5806.78|5806.98|5806.28|5807.48|5806.78|5806.85|5806.15|60
1736755690000|2025-01-13 08:08:10|5806.85|5806.15|5806.35|5805.65|5806.85|5806.15|5806.35|5805.65|56
1736755700000|2025-01-13 08:08:20|5806.48|5805.78|5806.23|5805.53|5806.98|5806.28|5806.1|5805.4|25
1736755710000|2025-01-13 08:08:30|5805.6|5804.9|5806.48|5805.78|5806.48|5805.78|5805.6|5804.9|44
1736755720000|2025-01-13 08:08:40|5806.6|5805.9|5806.48|5805.78|5806.98|5806.28|5806.48|5805.78|30
1736755730000|2025-01-13 08:08:50|5806.35|5805.65|5806.48|5805.78|5806.6|5805.9|5806.23|5805.53|19
1736755740000|2025-01-13 08:09:00|5806.23|5805.53|5806.23|5805.53|5806.73|5806.03|5806.1|5805.4|20
1736755750000|2025-01-13 08:09:10|5806.1|5805.4|5806.23|5805.53|5806.48|5805.78|5805.98|5805.28|67
1736755760000|2025-01-13 08:09:20|5806.35|5805.65|5806.48|5805.78|5806.6|5805.9|5806.35|5805.65|19
1736755770000|2025-01-13 08:09:30|5806.23|5805.53|5806.35|5805.65|5806.48|5805.78|5805.73|5805.03|42
1736755780000|2025-01-13 08:09:40|5806.23|5805.53|5804.98|5804.28|5806.35|5805.65|5804.73|5804.03|70
1736755790000|2025-01-13 08:09:50|5805.1|5804.4|5805.48|5804.78|5805.85|5805.15|5804.98|5804.28|97
1736755800000|2025-01-13 08:10:00|5805.6|5804.9|5804.23|5803.53|5805.6|5804.9|5804.23|5803.53|102
1736755810000|2025-01-13 08:10:10|5804.1|5803.4|5804.35|5803.65|5804.48|5803.78|5803.6|5802.9|125
1736755820000|2025-01-13 08:10:20|5804.1|5803.4|5804.23|5803.53|5804.35|5803.65|5803.6|5802.9|131
1736755830000|2025-01-13 08:10:30|5804.48|5803.78|5804.35|5803.65|5804.48|5803.78|5803.98|5803.28|29
1736755840000|2025-01-13 08:10:40|5804.48|5803.78|5804.48|5803.78|5804.48|5803.78|5804.23|5803.53|14
1736755850000|2025-01-13 08:10:50|5804.35|5803.65|5805.1|5804.4|5805.23|5804.53|5804.1|5803.4|61
1736755860000|2025-01-13 08:11:00|5805.23|5804.53|5805.48|5804.78|5805.48|5804.78|5804.48|5803.78|65
1736755870000|2025-01-13 08:11:10|5805.35|5804.65|5805.6|5804.9|5805.6|5804.9|5804.98|5804.28|20
1736755880000|2025-01-13 08:11:20|5805.73|5805.03|5805.85|5805.15|5806.23|5805.53|5805.48|5804.78|27
1736755890000|2025-01-13 08:11:30|5805.98|5805.28|5805.98|5805.28|5806.23|5805.53|5805.98|5805.28|18
1736755900000|2025-01-13 08:11:40|5805.85|5805.15|5804.48|5803.78|5805.85|5805.15|5804.23|5803.53|56
1736755910000|2025-01-13 08:11:50|5804.23|5803.53|5803.73|5803.03|5804.23|5803.53|5802.98|5802.28|51
1736755920000|2025-01-13 08:12:00|5803.85|5803.15|5804.23|5803.53|5804.23|5803.53|5803.48|5802.78|46
1736755930000|2025-01-13 08:12:10|5804.48|5803.78|5804.85|5804.15|5805.1|5804.4|5804.48|5803.78|54
1736755940000|2025-01-13 08:12:20|5804.73|5804.03|5803.98|5803.28|5804.73|5804.03|5803.98|5803.28|28
1736755950000|2025-01-13 08:12:30|5804.1|5803.4|5804.23|5803.53|5804.23|5803.53|5803.98|5803.28|6
1736755960000|2025-01-13 08:12:40|5804.48|5803.78|5803.98|5803.28|5804.98|5804.28|5803.98|5803.28|63
1736755970000|2025-01-13 08:12:50|5804.1|5803.4|5804.48|5803.78|5804.48|5803.78|5804.1|5803.4|5
1736755980000|2025-01-13 08:13:00|5803.98|5803.28|5802.48|5801.78|5804.23|5803.53|5802.48|5801.78|199
1736755990000|2025-01-13 08:13:10|5802.73|5802.03|5802.73|5802.03|5802.98|5802.28|5802.73|5802.03|41
1736756000000|2025-01-13 08:13:20|5802.48|5801.78|5802.48|5801.78|5802.85|5802.15|5802.23|5801.53|36
1736756010000|2025-01-13 08:13:30|5802.35|5801.65|5802.23|5801.53|5802.35|5801.65|5801.85|5801.15|42
1736756020000|2025-01-13 08:13:40|5802.1|5801.4|5802.48|5801.78|5802.73|5802.03|5801.98|5801.28|72
1736756030000|2025-01-13 08:13:50|5802.6|5801.9|5803.35|5802.65|5803.48|5802.78|5802.6|5801.9|40
1736756040000|2025-01-13 08:14:00|5803.48|5802.78|5802.73|5802.03|5803.48|5802.78|5802.35|5801.65|122
1736756050000|2025-01-13 08:14:10|5802.6|5801.9|5802.73|5802.03|5802.73|5802.03|5801.98|5801.28|22
1736756060000|2025-01-13 08:14:20|5802.98|5802.28|5803.23|5802.53|5803.23|5802.53|5802.48|5801.78|106
1736756070000|2025-01-13 08:14:30|5803.48|5802.78|5802.98|5802.28|5803.48|5802.78|5802.73|5802.03|63
1736756080000|2025-01-13 08:14:40|5803.1|5802.4|5803.23|5802.53|5803.23|5802.53|5802.98|5802.28|29
1736756090000|2025-01-13 08:14:50|5803.35|5802.65|5803.98|5803.28|5804.23|5803.53|5803.23|5802.53|34
1736756100000|2025-01-13 08:15:00|5804.23|5803.53|5803.98|5803.28|5804.23|5803.53|5803.48|5802.78|55
1736756110000|2025-01-13 08:15:10|5804.35|5803.65|5804.73|5804.03|5805.48|5804.78|5803.98|5803.28|60
1736756120000|2025-01-13 08:15:20|5804.98|5804.28|5804.73|5804.03|5805.1|5804.4|5804.73|5804.03|22
1736756130000|2025-01-13 08:15:30|5804.23|5803.53|5803.1|5802.4|5804.23|5803.53|5802.98|5802.28|38
1736756140000|2025-01-13 08:15:40|5802.73|5802.03|5803.35|5802.65|5803.48|5802.78|5802.73|5802.03|31
1736756150000|2025-01-13 08:15:50|5803.23|5802.53|5804.98|5804.28|5804.98|5804.28|5803.23|5802.53|115
1736756160000|2025-01-13 08:16:00|5804.85|5804.15|5804.73|5804.03|5805.73|5805.03|5804.73|5804.03|57
1736756170000|2025-01-13 08:16:10|5804.98|5804.28|5804.6|5803.9|5804.98|5804.28|5804.6|5803.9|29
1736756180000|2025-01-13 08:16:20|5804.48|5803.78|5804.48|5803.78|5804.6|5803.9|5804.35|5803.65|13
1736756190000|2025-01-13 08:16:30|5804.23|5803.53|5804.1|5803.4|5804.48|5803.78|5803.98|5803.28|36
1736756200000|2025-01-13 08:16:40|5804.23|5803.53|5803.98|5803.28|5804.23|5803.53|5803.98|5803.28|7
1736756210000|2025-01-13 08:16:50|5803.85|5803.15|5802.73|5802.03|5803.85|5803.15|5802.73|5802.03|28
1736756220000|2025-01-13 08:17:00|5802.85|5802.15|5802.48|5801.78|5802.98|5802.28|5802.48|5801.78|35
1736756230000|2025-01-13 08:17:10|5802.35|5801.65|5801.73|5801.03|5802.48|5801.78|5801.23|5800.53|71
1736756240000|2025-01-13 08:17:20|5801.48|5800.78|5801.1|5800.4|5801.48|5800.78|5800.98|5800.28|42
1736756250000|2025-01-13 08:17:30|5801.23|5800.53|5800.73|5800.03|5801.48|5800.78|5800.73|5800.03|84
1736756260000|2025-01-13 08:17:40|5800.98|5800.28|5801.73|5801.03|5801.73|5801.03|5800.35|5799.65|89
1736756270000|2025-01-13 08:17:50|5801.6|5800.9|5802.23|5801.53|5802.23|5801.53|5801.6|5800.9|17
1736756280000|2025-01-13 08:18:00|5802.35|5801.65|5802.23|5801.53|5802.48|5801.78|5801.85|5801.15|50
1736756290000|2025-01-13 08:18:10|5802.35|5801.65|5802.23|5801.53|5802.35|5801.65|5802.23|5801.53|11
1736756300000|2025-01-13 08:18:20|5802.35|5801.65|5802.23|5801.53|5802.73|5802.03|5801.85|5801.15|108
1736756310000|2025-01-13 08:18:30|5802.48|5801.78|5802.23|5801.53|5802.48|5801.78|5801.98|5801.28|36
1736756320000|2025-01-13 08:18:40|5802.48|5801.78|5802.6|5801.9|5802.85|5802.15|5802.48|5801.78|18
1736756330000|2025-01-13 08:18:50|5802.48|5801.78|5802.98|5802.28|5802.98|5802.28|5802.48|5801.78|18
1736756340000|2025-01-13 08:19:00|5802.73|5802.03|5802.6|5801.9|5802.85|5802.15|5802.23|5801.53|52
1736756350000|2025-01-13 08:19:10|5802.23|5801.53|5801.98|5801.28|5802.6|5801.9|5801.98|5801.28|50
1736756360000|2025-01-13 08:19:20|5802.1|5801.4|5801.73|5801.03|5802.23|5801.53|5801.73|5801.03|12
1736756370000|2025-01-13 08:19:30|5801.23|5800.53|5801.23|5800.53|5801.48|5800.78|5801.23|5800.53|27
1736756380000|2025-01-13 08:19:40|5801.1|5800.4|5800.73|5800.03|5801.23|5800.53|5800.48|5799.78|55
1736756390000|2025-01-13 08:19:50|5800.6|5799.9|5799.98|5799.28|5800.6|5799.9|5799.98|5799.28|74
1736756400000|2025-01-13 08:20:00|5800.1|5799.4|5796.6|5795.9|5800.48|5799.78|5796.23|5795.53|589
1736756410000|2025-01-13 08:20:10|5796.48|5795.78|5796.35|5795.65|5796.48|5795.78|5794.48|5793.78|336
1736756420000|2025-01-13 08:20:20|5796.48|5795.78|5797.1|5796.4|5797.98|5797.28|5796.48|5795.78|153
1736756430000|2025-01-13 08:20:30|5796.98|5796.28|5797.23|5796.53|5797.6|5796.9|5796.6|5795.9|271
1736756440000|2025-01-13 08:20:40|5797.35|5796.65|5797.85|5797.15|5798.48|5797.78|5797.23|5796.53|109
1736756450000|2025-01-13 08:20:50|5797.73|5797.03|5797.48|5796.78|5797.73|5797.03|5796.73|5796.03|78
1736756460000|2025-01-13 08:21:00|5797.23|5796.53|5797.48|5796.78|5797.73|5797.03|5797.23|5796.53|93
1736756470000|2025-01-13 08:21:10|5797.23|5796.53|5795.98|5795.28|5797.23|5796.53|5795.98|5795.28|65
1736756480000|2025-01-13 08:21:20|5795.23|5794.53|5794.98|5794.28|5795.48|5794.78|5794.48|5793.78|233
1736756490000|2025-01-13 08:21:30|5794.73|5794.03|5794.6|5793.9|5794.73|5794.03|5794.23|5793.53|91
1736756500000|2025-01-13 08:21:40|5794.48|5793.78|5793.98|5793.28|5794.6|5793.9|5793.35|5792.65|252
1736756510000|2025-01-13 08:21:50|5794.23|5793.53|5793.98|5793.28|5794.35|5793.65|5793.35|5792.65|116
1736756520000|2025-01-13 08:22:00|5794.23|5793.53|5793.6|5792.9|5794.23|5793.53|5793.23|5792.53|134
1736756530000|2025-01-13 08:22:10|5793.48|5792.78|5794.23|5793.53|5794.23|5793.53|5792.1|5791.4|447
1736756540000|2025-01-13 08:22:20|5794.1|5793.4|5793.35|5792.65|5794.1|5793.4|5793.35|5792.65|72
1736756550000|2025-01-13 08:22:30|5793.48|5792.78|5793.48|5792.78|5793.48|5792.78|5792.85|5792.15|85
1736756560000|2025-01-13 08:22:40|5793.73|5793.03|5793.48|5792.78|5794.23|5793.53|5793.23|5792.53|162
1736756570000|2025-01-13 08:22:50|5793.35|5792.65|5793.48|5792.78|5793.73|5793.03|5793.1|5792.4|139
1736756580000|2025-01-13 08:23:00|5793.35|5792.65|5792.98|5792.28|5793.48|5792.78|5792.98|5792.28|114
1736756590000|2025-01-13 08:23:10|5792.85|5792.15|5793.23|5792.53|5793.48|5792.78|5792.48|5791.78|163
1736756600000|2025-01-13 08:23:20|5793.48|5792.78|5793.73|5793.03|5794.1|5793.4|5793.48|5792.78|50
1736756610000|2025-01-13 08:23:30|5793.85|5793.15|5794.48|5793.78|5794.6|5793.9|5793.6|5792.9|70
1736756620000|2025-01-13 08:23:40|5794.35|5793.65|5794.23|5793.53|5794.6|5793.9|5793.98|5793.28|57
1736756630000|2025-01-13 08:23:50|5793.73|5793.03|5794.98|5794.28|5794.98|5794.28|5793.6|5792.9|109
1736756640000|2025-01-13 08:24:00|5795.35|5794.65|5795.6|5794.9|5796.23|5795.53|5794.73|5794.03|222
1736756650000|2025-01-13 08:24:10|5795.48|5794.78|5795.98|5795.28|5796.23|5795.53|5794.98|5794.28|83
1736756660000|2025-01-13 08:24:20|5795.73|5795.03|5794.98|5794.28|5795.73|5795.03|5794.73|5794.03|158
1736756670000|2025-01-13 08:24:30|5794.85|5794.15|5794.73|5794.03|5795.1|5794.4|5794.6|5793.9|26
1736756680000|2025-01-13 08:24:40|5794.85|5794.15|5794.23|5793.53|5794.98|5794.28|5794.23|5793.53|51
1736756690000|2025-01-13 08:24:50|5794.35|5793.65|5794.48|5793.78|5794.73|5794.03|5794.23|5793.53|43
1736756700000|2025-01-13 08:25:00|5794.73|5794.03|5795.6|5794.9|5796.48|5795.78|5794.48|5793.78|195
1736756710000|2025-01-13 08:25:10|5795.73|5795.03|5795.48|5794.78|5796.23|5795.53|5795.23|5794.53|86
1736756720000|2025-01-13 08:25:20|5795.35|5794.65|5795.23|5794.53|5795.35|5794.65|5794.73|5794.03|55
1736756730000|2025-01-13 08:25:30|5795.48|5794.78|5795.35|5794.65|5795.73|5795.03|5795.23|5794.53|17
1736756740000|2025-01-13 08:25:40|5795.48|5794.78|5795.35|5794.65|5795.98|5795.28|5795.23|5794.53|61
1736756750000|2025-01-13 08:25:50|5795.23|5794.53|5795.48|5794.78|5795.48|5794.78|5795.23|5794.53|12
1736756760000|2025-01-13 08:26:00|5795.6|5794.9|5795.48|5794.78|5796.1|5795.4|5795.48|5794.78|81
1736756770000|2025-01-13 08:26:10|5795.6|5794.9|5795.73|5795.03|5795.73|5795.03|5795.35|5794.65|35
1736756780000|2025-01-13 08:26:20|5795.98|5795.28|5795.98|5795.28|5796.48|5795.78|5795.98|5795.28|54
1736756790000|2025-01-13 08:26:30|5796.1|5795.4|5796.73|5796.03|5796.73|5796.03|5795.98|5795.28|40
1736756800000|2025-01-13 08:26:40|5796.98|5796.28|5796.85|5796.15|5797.23|5796.53|5796.35|5795.65|76
1736756810000|2025-01-13 08:26:50|5796.73|5796.03|5796.73|5796.03|5797.23|5796.53|5796.73|5796.03|51
1736756820000|2025-01-13 08:27:00|5796.85|5796.15|5795.23|5794.53|5796.85|5796.15|5794.98|5794.28|89
1736756830000|2025-01-13 08:27:10|5795.1|5794.4|5795.35|5794.65|5795.35|5794.65|5794.98|5794.28|85
1736756840000|2025-01-13 08:27:20|5795.48|5794.78|5795.48|5794.78|5795.48|5794.78|5794.98|5794.28|32
1736756850000|2025-01-13 08:27:30|5795.23|5794.53|5794.23|5793.53|5795.23|5794.53|5794.23|5793.53|71
1736756860000|2025-01-13 08:27:40|5794.1|5793.4|5793.98|5793.28|5794.48|5793.78|5793.85|5793.15|100
1736756870000|2025-01-13 08:27:50|5794.1|5793.4|5794.6|5793.9|5794.6|5793.9|5794.1|5793.4|40
1736756880000|2025-01-13 08:28:00|5794.73|5794.03|5794.35|5793.65|5794.73|5794.03|5794.23|5793.53|39
1736756890000|2025-01-13 08:28:10|5794.23|5793.53|5792.73|5792.03|5794.23|5793.53|5792.73|5792.03|122
1736756900000|2025-01-13 08:28:20|5792.98|5792.28|5793.1|5792.4|5793.1|5792.4|5792.73|5792.03|60
1736756910000|2025-01-13 08:28:30|5792.98|5792.28|5792.73|5792.03|5793.35|5792.65|5792.73|5792.03|54
1736756920000|2025-01-13 08:28:40|5792.98|5792.28|5792.48|5791.78|5792.98|5792.28|5791.98|5791.28|434
1736756930000|2025-01-13 08:28:50|5792.73|5792.03|5792.48|5791.78|5792.98|5792.28|5792.48|5791.78|79
1736756940000|2025-01-13 08:29:00|5792.35|5791.65|5791.98|5791.28|5792.35|5791.65|5791.98|5791.28|63
1736756950000|2025-01-13 08:29:10|5792.1|5791.4|5792.35|5791.65|5792.73|5792.03|5792.1|5791.4|93
1736756960000|2025-01-13 08:29:20|5792.48|5791.78|5789.73|5789.03|5792.48|5791.78|5789.48|5788.78|683
1736756970000|2025-01-13 08:29:30|5789.85|5789.15|5789.73|5789.03|5790.98|5790.28|5789.73|5789.03|194
1736756980000|2025-01-13 08:29:40|5789.48|5788.78|5788.98|5788.28|5789.48|5788.78|5788.73|5788.03|216
1736756990000|2025-01-13 08:29:50|5789.23|5788.53|5790.23|5789.53|5790.35|5789.65|5789.23|5788.53|128
1736757000000|2025-01-13 08:30:00|5790.48|5789.78|5789.98|5789.28|5790.6|5789.9|5789.85|5789.15|173
1736757010000|2025-01-13 08:30:10|5789.73|5789.03|5790.23|5789.53|5790.23|5789.53|5789.6|5788.9|121
1736757020000|2025-01-13 08:30:20|5790.48|5789.78|5789.85|5789.15|5790.48|5789.78|5789.73|5789.03|38
1736757030000|2025-01-13 08:30:30|5789.98|5789.28|5790.85|5790.15|5790.98|5790.28|5789.35|5788.65|119
1736757040000|2025-01-13 08:30:40|5790.98|5790.28|5791.23|5790.53|5791.85|5791.15|5790.98|5790.28|130
1736757050000|2025-01-13 08:30:50|5791.48|5790.78|5791.23|5790.53|5791.73|5791.03|5790.98|5790.28|127
1736757060000|2025-01-13 08:31:00|5791.1|5790.4|5791.48|5790.78|5792.23|5791.53|5791.1|5790.4|82
1736757070000|2025-01-13 08:31:10|5791.6|5790.9|5791.6|5790.9|5791.73|5791.03|5791.48|5790.78|17
1736757080000|2025-01-13 08:31:20|5791.73|5791.03|5791.6|5790.9|5791.73|5791.03|5791.48|5790.78|18
1736757090000|2025-01-13 08:31:30|5791.73|5791.03|5791.73|5791.03|5791.98|5791.28|5791.48|5790.78|48
1736757100000|2025-01-13 08:31:40|5791.98|5791.28|5791.73|5791.03|5791.98|5791.28|5791.48|5790.78|75
1736757110000|2025-01-13 08:31:50|5791.48|5790.78|5790.73|5790.03|5791.73|5791.03|5790.73|5790.03|89
1736757120000|2025-01-13 08:32:00|5790.98|5790.28|5790.6|5789.9|5791.23|5790.53|5789.98|5789.28|132
1736757130000|2025-01-13 08:32:10|5790.73|5790.03|5789.98|5789.28|5790.73|5790.03|5789.48|5788.78|85
1736757140000|2025-01-13 08:32:20|5790.1|5789.4|5790.48|5789.78|5790.6|5789.9|5790.1|5789.4|57
1736757150000|2025-01-13 08:32:30|5790.73|5790.03|5791.48|5790.78|5791.48|5790.78|5790.48|5789.78|40
1736757160000|2025-01-13 08:32:40|5791.6|5790.9|5792.23|5791.53|5792.35|5791.65|5791.6|5790.9|33
1736757170000|2025-01-13 08:32:50|5792.1|5791.4|5791.6|5790.9|5792.1|5791.4|5791.6|5790.9|49
1736757180000|2025-01-13 08:33:00|5791.73|5791.03|5792.6|5791.9|5792.73|5792.03|5791.73|5791.03|50
1736757190000|2025-01-13 08:33:10|5792.35|5791.65|5792.23|5791.53|5792.48|5791.78|5791.98|5791.28|52
1736757200000|2025-01-13 08:33:20|5792.1|5791.4|5792.1|5791.4|5792.23|5791.53|5791.98|5791.28|9
1736757210000|2025-01-13 08:33:30|5791.73|5791.03|5791.48|5790.78|5791.73|5791.03|5791.23|5790.53|33
1736757220000|2025-01-13 08:33:40|5791.35|5790.65|5791.85|5791.15|5791.85|5791.15|5791.23|5790.53|25
1736757230000|2025-01-13 08:33:50|5791.73|5791.03|5791.6|5790.9|5792.23|5791.53|5791.6|5790.9|20
1736757240000|2025-01-13 08:34:00|5791.73|5791.03|5791.73|5791.03|5791.98|5791.28|5791.48|5790.78|49
1736757250000|2025-01-13 08:34:10|5791.98|5791.28|5792.23|5791.53|5792.48|5791.78|5791.98|5791.28|21
1736757260000|2025-01-13 08:34:20|5792.35|5791.65|5792.23|5791.53|5792.48|5791.78|5792.23|5791.53|30
1736757270000|2025-01-13 08:34:30|5791.98|5791.28|5792.1|5791.4|5793.1|5792.4|5791.98|5791.28|90
1736757280000|2025-01-13 08:34:40|5791.98|5791.28|5792.98|5792.28|5793.23|5792.53|5791.48|5790.78|67
1736757290000|2025-01-13 08:34:50|5793.1|5792.4|5792.98|5792.28|5793.23|5792.53|5792.98|5792.28|77
1736757300000|2025-01-13 08:35:00|5792.73|5792.03|5792.48|5791.78|5792.73|5792.03|5792.23|5791.53|58
1736757310000|2025-01-13 08:35:10|5792.6|5791.9|5793.23|5792.53|5793.48|5792.78|5792.48|5791.78|46
1736757320000|2025-01-13 08:35:20|5793.1|5792.4|5792.73|5792.03|5793.1|5792.4|5792.73|5792.03|31
1736757330000|2025-01-13 08:35:30|5792.6|5791.9|5792.98|5792.28|5793.1|5792.4|5792.6|5791.9|42
1736757340000|2025-01-13 08:35:40|5793.23|5792.53|5792.85|5792.15|5793.48|5792.78|5792.85|5792.15|42
1736757350000|2025-01-13 08:35:50|5792.98|5792.28|5793.48|5792.78|5793.48|5792.78|5792.85|5792.15|35
1736757360000|2025-01-13 08:36:00|5793.23|5792.53|5792.73|5792.03|5793.6|5792.9|5792.73|5792.03|82
1736757370000|2025-01-13 08:36:10|5792.48|5791.78|5792.35|5791.65|5792.48|5791.78|5792.23|5791.53|45
1736757380000|2025-01-13 08:36:20|5792.48|5791.78|5792.48|5791.78|5792.48|5791.78|5792.35|5791.65|35
1736757390000|2025-01-13 08:36:30|5792.23|5791.53|5792.48|5791.78|5792.48|5791.78|5791.98|5791.28|54
1736757400000|2025-01-13 08:36:40|5792.73|5792.03|5794.23|5793.53|5794.23|5793.53|5792.73|5792.03|93
1736757410000|2025-01-13 08:36:50|5794.35|5793.65|5793.85|5793.15|5794.6|5793.9|5793.73|5793.03|107
1736757420000|2025-01-13 08:37:00|5793.73|5793.03|5793.48|5792.78|5793.85|5793.15|5792.98|5792.28|142
1736757430000|2025-01-13 08:37:10|5793.35|5792.65|5792.23|5791.53|5793.48|5792.78|5792.23|5791.53|62
1736757440000|2025-01-13 08:37:20|5792.35|5791.65|5793.48|5792.78|5793.48|5792.78|5792.23|5791.53|95
1736757450000|2025-01-13 08:37:30|5793.6|5792.9|5794.23|5793.53|5794.35|5793.65|5793.6|5792.9|105
1736757460000|2025-01-13 08:37:40|5794.35|5793.65|5793.98|5793.28|5794.48|5793.78|5793.98|5793.28|89
1736757470000|2025-01-13 08:37:50|5793.85|5793.15|5793.73|5793.03|5793.85|5793.15|5793.48|5792.78|39
1736757480000|2025-01-13 08:38:00|5793.48|5792.78|5793.48|5792.78|5793.73|5793.03|5793.23|5792.53|66
1736757490000|2025-01-13 08:38:10|5793.23|5792.53|5792.73|5792.03|5793.23|5792.53|5792.48|5791.78|69
1736757500000|2025-01-13 08:38:20|5792.6|5791.9|5792.98|5792.28|5792.98|5792.28|5792.48|5791.78|26
1736757510000|2025-01-13 08:38:30|5793.35|5792.65|5793.73|5793.03|5793.73|5793.03|5793.23|5792.53|69
1736757520000|2025-01-13 08:38:40|5793.6|5792.9|5794.23|5793.53|5794.23|5793.53|5793.48|5792.78|50
1736757530000|2025-01-13 08:38:50|5794.1|5793.4|5794.73|5794.03|5794.73|5794.03|5793.98|5793.28|40
1736757540000|2025-01-13 08:39:00|5794.6|5793.9|5794.1|5793.4|5794.6|5793.9|5793.85|5793.15|48
1736757550000|2025-01-13 08:39:10|5793.98|5793.28|5794.6|5793.9|5794.6|5793.9|5793.73|5793.03|172
1736757560000|2025-01-13 08:39:20|5794.73|5794.03|5794.48|5793.78|5794.85|5794.15|5794.35|5793.65|54
1736757570000|2025-01-13 08:39:30|5794.35|5793.65|5794.48|5793.78|5794.6|5793.9|5794.23|5793.53|24
1736757580000|2025-01-13 08:39:40|5794.35|5793.65|5794.23|5793.53|5794.48|5793.78|5794.1|5793.4|12
1736757590000|2025-01-13 08:39:50|5794.35|5793.65|5793.73|5793.03|5794.35|5793.65|5793.73|5793.03|32
1736757600000|2025-01-13 08:40:00|5793.23|5792.53|5792.23|5791.53|5793.23|5792.53|5792.23|5791.53|46
1736757610000|2025-01-13 08:40:10|5792.1|5791.4|5792.73|5792.03|5792.73|5792.03|5791.98|5791.28|60
1736757620000|2025-01-13 08:40:20|5792.48|5791.78|5792.23|5791.53|5792.48|5791.78|5791.73|5791.03|76
1736757630000|2025-01-13 08:40:30|5792.48|5791.78|5792.73|5792.03|5792.98|5792.28|5792.48|5791.78|47
1736757640000|2025-01-13 08:40:40|5792.6|5791.9|5792.23|5791.53|5792.6|5791.9|5791.98|5791.28|33
1736757650000|2025-01-13 08:40:50|5791.98|5791.28|5791.73|5791.03|5792.23|5791.53|5791.73|5791.03|26
1736757660000|2025-01-13 08:41:00|5791.85|5791.15|5792.23|5791.53|5792.23|5791.53|5791.73|5791.03|27
1736757670000|2025-01-13 08:41:10|5792.1|5791.4|5791.48|5790.78|5792.1|5791.4|5791.48|5790.78|20
1736757680000|2025-01-13 08:41:20|5791.23|5790.53|5789.98|5789.28|5791.48|5790.78|5789.98|5789.28|106
1736757690000|2025-01-13 08:41:30|5790.1|5789.4|5789.73|5789.03|5790.23|5789.53|5789.73|5789.03|72
1736757700000|2025-01-13 08:41:40|5789.48|5788.78|5789.35|5788.65|5789.73|5789.03|5789.35|5788.65|62
1736757710000|2025-01-13 08:41:50|5789.6|5788.9|5789.23|5788.53|5789.73|5789.03|5788.73|5788.03|141
1736757720000|2025-01-13 08:42:00|5788.98|5788.28|5788.35|5787.65|5789.23|5788.53|5787.23|5786.53|391
1736757730000|2025-01-13 08:42:10|5788.48|5787.78|5790.23|5789.53|5790.23|5789.53|5787.98|5787.28|248
1736757740000|2025-01-13 08:42:20|5790.6|5789.9|5790.23|5789.53|5790.73|5790.03|5789.98|5789.28|88
1736757750000|2025-01-13 08:42:30|5790.35|5789.65|5789.98|5789.28|5790.48|5789.78|5789.98|5789.28|82
1736757760000|2025-01-13 08:42:40|5790.23|5789.53|5789.85|5789.15|5790.23|5789.53|5789.73|5789.03|55
1736757770000|2025-01-13 08:42:50|5789.98|5789.28|5789.48|5788.78|5789.98|5789.28|5788.98|5788.28|66
1736757780000|2025-01-13 08:43:00|5789.35|5788.65|5788.48|5787.78|5789.35|5788.65|5788.48|5787.78|83
1736757790000|2025-01-13 08:43:10|5789.23|5788.53|5788.48|5787.78|5789.23|5788.53|5788.48|5787.78|111
1736757800000|2025-01-13 08:43:20|5788.35|5787.65|5789.1|5788.4|5789.1|5788.4|5788.35|5787.65|66
1736757810000|2025-01-13 08:43:30|5788.98|5788.28|5789.35|5788.65|5789.73|5789.03|5788.98|5788.28|46
1736757820000|2025-01-13 08:43:40|5789.23|5788.53|5788.85|5788.15|5789.48|5788.78|5788.73|5788.03|43
1736757830000|2025-01-13 08:43:50|5788.73|5788.03|5789.48|5788.78|5789.48|5788.78|5788.6|5787.9|49
1736757840000|2025-01-13 08:44:00|5789.23|5788.53|5790.48|5789.78|5790.48|5789.78|5789.23|5788.53|69
1736757850000|2025-01-13 08:44:10|5790.23|5789.53|5789.73|5789.03|5790.48|5789.78|5789.48|5788.78|42
1736757860000|2025-01-13 08:44:20|5789.98|5789.28|5789.6|5788.9|5789.98|5789.28|5789.48|5788.78|18
1736757870000|2025-01-13 08:44:30|5789.73|5789.03|5790.23|5789.53|5790.23|5789.53|5789.6|5788.9|17
1736757880000|2025-01-13 08:44:40|5790.1|5789.4|5791.23|5790.53|5791.6|5790.9|5790.1|5789.4|124
1736757890000|2025-01-13 08:44:50|5790.98|5790.28|5790.98|5790.28|5790.98|5790.28|5790.73|5790.03|11
1736757900000|2025-01-13 08:45:00|5791.23|5790.53|5792.23|5791.53|5792.35|5791.65|5790.98|5790.28|76
1736757910000|2025-01-13 08:45:10|5792.1|5791.4|5792.23|5791.53|5792.35|5791.65|5792.1|5791.4|22
1736757920000|2025-01-13 08:45:20|5792.48|5791.78|5793.23|5792.53|5793.48|5792.78|5792.48|5791.78|92
1736757930000|2025-01-13 08:45:30|5793.1|5792.4|5793.23|5792.53|5793.48|5792.78|5792.98|5792.28|57
1736757940000|2025-01-13 08:45:40|5793.35|5792.65|5792.85|5792.15|5793.35|5792.65|5792.73|5792.03|47
1736757950000|2025-01-13 08:45:50|5792.73|5792.03|5792.48|5791.78|5792.98|5792.28|5792.48|5791.78|36
1736757960000|2025-01-13 08:46:00|5792.23|5791.53|5792.73|5792.03|5792.98|5792.28|5792.1|5791.4|74
1736757970000|2025-01-13 08:46:10|5792.6|5791.9|5792.73|5792.03|5792.73|5792.03|5792.23|5791.53|41
1736757980000|2025-01-13 08:46:20|5792.98|5792.28|5793.48|5792.78|5793.48|5792.78|5792.98|5792.28|18
1736757990000|2025-01-13 08:46:30|5793.73|5793.03|5793.35|5792.65|5794.23|5793.53|5793.23|5792.53|144
1736758000000|2025-01-13 08:46:40|5793.23|5792.53|5792.98|5792.28|5793.48|5792.78|5792.98|5792.28|36
1736758010000|2025-01-13 08:46:50|5792.85|5792.15|5793.23|5792.53|5793.23|5792.53|5792.85|5792.15|26
1736758020000|2025-01-13 08:47:00|5793.1|5792.4|5792.98|5792.28|5793.48|5792.78|5792.98|5792.28|69
1736758030000|2025-01-13 08:47:10|5792.85|5792.15|5792.85|5792.15|5793.48|5792.78|5792.85|5792.15|59
1736758040000|2025-01-13 08:47:20|5792.98|5792.28|5792.73|5792.03|5792.98|5792.28|5792.6|5791.9|40
1736758050000|2025-01-13 08:47:30|5792.6|5791.9|5792.48|5791.78|5792.6|5791.9|5792.48|5791.78|8
1736758060000|2025-01-13 08:47:40|5792.35|5791.65|5792.23|5791.53|5792.35|5791.65|5791.98|5791.28|34
1736758070000|2025-01-13 08:47:50|5791.98|5791.28|5792.23|5791.53|5792.23|5791.53|5791.6|5790.9|14
1736758080000|2025-01-13 08:48:00|5792.1|5791.4|5791.73|5791.03|5792.23|5791.53|5791.73|5791.03|28
1736758090000|2025-01-13 08:48:10|5791.85|5791.15|5791.98|5791.28|5792.23|5791.53|5791.85|5791.15|18
1736758100000|2025-01-13 08:48:20|5792.23|5791.53|5792.98|5792.28|5792.98|5792.28|5792.23|5791.53|86
1736758110000|2025-01-13 08:48:30|5792.73|5792.03|5793.1|5792.4|5793.48|5792.78|5792.73|5792.03|32
1736758120000|2025-01-13 08:48:40|5792.98|5792.28|5791.6|5790.9|5792.98|5792.28|5791.48|5790.78|65
1736758130000|2025-01-13 08:48:50|5791.73|5791.03|5791.85|5791.15|5791.85|5791.15|5791.48|5790.78|53
1736758140000|2025-01-13 08:49:00|5791.73|5791.03|5791.98|5791.28|5792.48|5791.78|5791.6|5790.9|40
1736758150000|2025-01-13 08:49:10|5792.23|5791.53|5792.48|5791.78|5792.48|5791.78|5791.98|5791.28|77
1736758160000|2025-01-13 08:49:20|5792.35|5791.65|5791.6|5790.9|5792.35|5791.65|5791.6|5790.9|15
1736758170000|2025-01-13 08:49:30|5791.73|5791.03|5791.85|5791.15|5791.98|5791.28|5791.73|5791.03|15
1736758180000|2025-01-13 08:49:40|5791.73|5791.03|5790.6|5789.9|5791.73|5791.03|5790.6|5789.9|24
1736758190000|2025-01-13 08:49:50|5790.73|5790.03|5791.48|5790.78|5791.48|5790.78|5790.6|5789.9|25
1736758200000|2025-01-13 08:50:00|5791.73|5791.03|5792.23|5791.53|5792.73|5792.03|5791.48|5790.78|55
1736758210000|2025-01-13 08:50:10|5792.1|5791.4|5791.73|5791.03|5792.23|5791.53|5791.73|5791.03|32
1736758220000|2025-01-13 08:50:20|5791.85|5791.15|5791.35|5790.65|5791.98|5791.28|5791.35|5790.65|36
1736758230000|2025-01-13 08:50:30|5791.48|5790.78|5791.1|5790.4|5791.73|5791.03|5790.98|5790.28|17
1736758240000|2025-01-13 08:50:40|5791.23|5790.53|5791.23|5790.53|5791.23|5790.53|5791.1|5790.4|18
1736758250000|2025-01-13 08:50:50|5790.98|5790.28|5790.85|5790.15|5790.98|5790.28|5790.85|5790.15|16
1736758260000|2025-01-13 08:51:00|5790.73|5790.03|5790.35|5789.65|5790.85|5790.15|5790.1|5789.4|53
1736758270000|2025-01-13 08:51:10|5790.23|5789.53|5790.48|5789.78|5790.73|5790.03|5790.1|5789.4|35
1736758280000|2025-01-13 08:51:20|5790.6|5789.9|5790.48|5789.78|5790.73|5790.03|5790.48|5789.78|16
1736758290000|2025-01-13 08:51:30|5790.35|5789.65|5789.48|5788.78|5790.35|5789.65|5789.23|5788.53|101
1736758300000|2025-01-13 08:51:40|5789.35|5788.65|5789.48|5788.78|5789.48|5788.78|5788.85|5788.15|37
1736758310000|2025-01-13 08:51:50|5789.23|5788.53|5789.48|5788.78|5789.73|5789.03|5789.23|5788.53|53
1736758320000|2025-01-13 08:52:00|5789.73|5789.03|5789.73|5789.03|5789.73|5789.03|5788.98|5788.28|119
1736758330000|2025-01-13 08:52:10|5789.85|5789.15|5789.48|5788.78|5790.23|5789.53|5789.35|5788.65|57
1736758340000|2025-01-13 08:52:20|5789.23|5788.53|5788.98|5788.28|5789.48|5788.78|5788.6|5787.9|104
1736758350000|2025-01-13 08:52:30|5789.1|5788.4|5789.35|5788.65|5789.48|5788.78|5789.1|5788.4|61
1736758360000|2025-01-13 08:52:40|5789.48|5788.78|5789.1|5788.4|5789.48|5788.78|5789.1|5788.4|25
1736758370000|2025-01-13 08:52:50|5789.23|5788.53|5788.73|5788.03|5789.23|5788.53|5788.48|5787.78|55
1736758380000|2025-01-13 08:53:00|5788.98|5788.28|5788.85|5788.15|5789.23|5788.53|5788.73|5788.03|46
1736758390000|2025-01-13 08:53:10|5789.23|5788.53|5789.1|5788.4|5789.23|5788.53|5788.35|5787.65|82
1736758400000|2025-01-13 08:53:20|5788.98|5788.28|5789.48|5788.78|5789.98|5789.28|5788.98|5788.28|31
1736758410000|2025-01-13 08:53:30|5789.6|5788.9|5789.35|5788.65|5789.6|5788.9|5789.23|5788.53|28
1736758420000|2025-01-13 08:53:40|5789.48|5788.78|5789.48|5788.78|5789.6|5788.9|5789.35|5788.65|10
1736758430000|2025-01-13 08:53:50|5789.73|5789.03|5789.6|5788.9|5789.73|5789.03|5789.48|5788.78|15
1736758440000|2025-01-13 08:54:00|5789.48|5788.78|5789.48|5788.78|5790.85|5790.15|5789.48|5788.78|103
1736758450000|2025-01-13 08:54:10|5789.23|5788.53|5789.1|5788.4|5789.35|5788.65|5788.98|5788.28|27
1736758460000|2025-01-13 08:54:20|5789.23|5788.53|5789.48|5788.78|5789.48|5788.78|5789.23|5788.53|19
1736758470000|2025-01-13 08:54:30|5789.35|5788.65|5789.48|5788.78|5789.48|5788.78|5789.23|5788.53|13
1736758480000|2025-01-13 08:54:40|5789.35|5788.65|5788.98|5788.28|5789.35|5788.65|5788.98|5788.28|10
1736758490000|2025-01-13 08:54:50|5788.85|5788.15|5788.98|5788.28|5789.48|5788.78|5788.73|5788.03|58
1736758500000|2025-01-13 08:55:00|5788.85|5788.15|5788.23|5787.53|5788.85|5788.15|5787.98|5787.28|45
1736758510000|2025-01-13 08:55:10|5788.1|5787.4|5788.73|5788.03|5788.98|5788.28|5788.1|5787.4|50
1736758520000|2025-01-13 08:55:20|5788.85|5788.15|5789.1|5788.4|5789.48|5788.78|5788.85|5788.15|41
1736758530000|2025-01-13 08:55:30|5788.98|5788.28|5789.23|5788.53|5789.73|5789.03|5788.98|5788.28|61
1736758540000|2025-01-13 08:55:40|5788.98|5788.28|5788.98|5788.28|5788.98|5788.28|5788.48|5787.78|42
1736758550000|2025-01-13 08:55:50|5789.23|5788.53|5788.73|5788.03|5789.23|5788.53|5788.6|5787.9|42
1736758560000|2025-01-13 08:56:00|5788.6|5787.9|5788.48|5787.78|5788.73|5788.03|5788.48|5787.78|23
1736758570000|2025-01-13 08:56:10|5788.35|5787.65|5788.23|5787.53|5788.35|5787.65|5787.98|5787.28|17
1736758580000|2025-01-13 08:56:20|5787.73|5787.03|5786.85|5786.15|5787.73|5787.03|5786.23|5785.53|343
1736758590000|2025-01-13 08:56:30|5786.73|5786.03|5786.73|5786.03|5787.23|5786.53|5786.48|5785.78|33
1736758600000|2025-01-13 08:56:40|5786.85|5786.15|5787.1|5786.4|5787.6|5786.9|5786.85|5786.15|47
1736758610000|2025-01-13 08:56:50|5786.98|5786.28|5787.23|5786.53|5787.48|5786.78|5786.98|5786.28|20
1736758620000|2025-01-13 08:57:00|5787.73|5787.03|5788.48|5787.78|5788.48|5787.78|5787.6|5786.9|72
1736758630000|2025-01-13 08:57:10|5788.35|5787.65|5788.48|5787.78|5788.73|5788.03|5787.98|5787.28|46
1736758640000|2025-01-13 08:57:20|5786.98|5786.28|5787.73|5787.03|5787.73|5787.03|5786.98|5786.28|278
1736758650000|2025-01-13 08:57:30|5787.6|5786.9|5787.23|5786.53|5787.6|5786.9|5786.35|5785.65|306
1736758660000|2025-01-13 08:57:40|5787.35|5786.65|5787.98|5787.28|5787.98|5787.28|5787.35|5786.65|51
1736758670000|2025-01-13 08:57:50|5787.85|5787.15|5787.73|5787.03|5788.1|5787.4|5787.23|5786.53|28
1736758680000|2025-01-13 08:58:00|5787.48|5786.78|5787.48|5786.78|5787.73|5787.03|5787.35|5786.65|60
1736758690000|2025-01-13 08:58:10|5787.35|5786.65|5787.35|5786.65|5787.48|5786.78|5786.98|5786.28|21
1736758700000|2025-01-13 08:58:20|5787.48|5786.78|5787.73|5787.03|5787.85|5787.15|5787.48|5786.78|24
1736758710000|2025-01-13 08:58:30|5787.6|5786.9|5787.73|5787.03|5787.85|5787.15|5787.6|5786.9|10
1736758720000|2025-01-13 08:58:40|5787.85|5787.15|5788.35|5787.65|5788.35|5787.65|5787.73|5787.03|28
1736758730000|2025-01-13 08:58:50|5788.23|5787.53|5787.98|5787.28|5788.35|5787.65|5787.73|5787.03|18
1736758740000|2025-01-13 08:59:00|5787.85|5787.15|5787.98|5787.28|5788.23|5787.53|5787.73|5787.03|27
1736758750000|2025-01-13 08:59:10|5787.73|5787.03|5786.98|5786.28|5788.23|5787.53|5786.85|5786.15|46
1736758760000|2025-01-13 08:59:20|5786.85|5786.15|5786.73|5786.03|5787.23|5786.53|5786.48|5785.78|50
1736758770000|2025-01-13 08:59:30|5786.6|5785.9|5786.23|5785.53|5786.85|5786.15|5785.98|5785.28|253
1736758780000|2025-01-13 08:59:40|5786.48|5785.78|5787.23|5786.53|5787.23|5786.53|5786.48|5785.78|68
1736758790000|2025-01-13 08:59:50|5787.1|5786.4|5786.85|5786.15|5787.23|5786.53|5786.73|5786.03|42
1736758800000|2025-01-13 09:00:00|5787.23|5786.53|5785.73|5785.03|5788.1|5787.4|5785.48|5784.78|356
1736758810000|2025-01-13 09:00:10|5785.6|5784.9|5785.35|5784.65|5786.1|5785.4|5785.23|5784.53|112
1736758820000|2025-01-13 09:00:20|5785.23|5784.53|5785.23|5784.53|5785.73|5785.03|5785.23|5784.53|62
1736758830000|2025-01-13 09:00:30|5784.98|5784.28|5784.35|5783.65|5785.23|5784.53|5784.1|5783.4|643
1736758840000|2025-01-13 09:00:40|5784.23|5783.53|5783.73|5783.03|5784.23|5783.53|5783.73|5783.03|99
1736758850000|2025-01-13 09:00:50|5783.98|5783.28|5783.23|5782.53|5784.23|5783.53|5783.23|5782.53|109
1736758860000|2025-01-13 09:01:00|5783.35|5782.65|5782.73|5782.03|5783.48|5782.78|5782.23|5781.53|321
1736758870000|2025-01-13 09:01:10|5782.6|5781.9|5784.23|5783.53|5784.23|5783.53|5782.6|5781.9|126
1736758880000|2025-01-13 09:01:20|5784.1|5783.4|5783.98|5783.28|5784.98|5784.28|5783.98|5783.28|175
1736758890000|2025-01-13 09:01:30|5784.23|5783.53|5784.48|5783.78|5784.73|5784.03|5783.48|5782.78|81
1736758900000|2025-01-13 09:01:40|5784.23|5783.53|5783.98|5783.28|5784.98|5784.28|5783.85|5783.15|45
1736758910000|2025-01-13 09:01:50|5783.85|5783.15|5782.85|5782.15|5783.98|5783.28|5782.85|5782.15|92
1736758920000|2025-01-13 09:02:00|5782.73|5782.03|5782.98|5782.28|5783.35|5782.65|5782.73|5782.03|144
1736758930000|2025-01-13 09:02:10|5782.85|5782.15|5782.98|5782.28|5783.1|5782.4|5782.73|5782.03|91
1736758940000|2025-01-13 09:02:20|5782.73|5782.03|5782.35|5781.65|5783.23|5782.53|5782.23|5781.53|170
1736758950000|2025-01-13 09:02:30|5782.48|5781.78|5780.98|5780.28|5782.48|5781.78|5780.98|5780.28|212
1736758960000|2025-01-13 09:02:40|5781.48|5780.78|5780.48|5779.78|5781.6|5780.9|5780.48|5779.78|123
1736758970000|2025-01-13 09:02:50|5780.35|5779.65|5781.73|5781.03|5781.73|5781.03|5780.23|5779.53|104
1736758980000|2025-01-13 09:03:00|5781.35|5780.65|5779.98|5779.28|5781.35|5780.65|5779.98|5779.28|205
1736758990000|2025-01-13 09:03:10|5780.23|5779.53|5779.98|5779.28|5780.48|5779.78|5779.6|5778.9|161
1736759000000|2025-01-13 09:03:20|5779.85|5779.15|5778.35|5777.65|5779.85|5779.15|5778.35|5777.65|136
1736759010000|2025-01-13 09:03:30|5778.23|5777.53|5777.98|5777.28|5778.48|5777.78|5777.73|5777.03|304
1736759020000|2025-01-13 09:03:40|5777.73|5777.03|5778.73|5778.03|5778.98|5778.28|5777.73|5777.03|199
1736759030000|2025-01-13 09:03:50|5778.85|5778.15|5777.23|5776.53|5778.85|5778.15|5777.23|5776.53|130
1736759040000|2025-01-13 09:04:00|5777.35|5776.65|5776.73|5776.03|5777.98|5777.28|5776.6|5775.9|438
1736759050000|2025-01-13 09:04:10|5776.6|5775.9|5776.23|5775.53|5776.6|5775.9|5776.23|5775.53|109
1736759060000|2025-01-13 09:04:20|5775.98|5775.28|5773.48|5772.78|5775.98|5775.28|5773.48|5772.78|540
1736759070000|2025-01-13 09:04:30|5773.1|5772.4|5772.98|5772.28|5773.23|5772.53|5772.1|5771.4|861
1736759080000|2025-01-13 09:04:40|5773.1|5772.4|5774.85|5774.15|5774.85|5774.15|5773.1|5772.4|167
1736759090000|2025-01-13 09:04:50|5774.73|5774.03|5775.23|5774.53|5775.23|5774.53|5774.48|5773.78|130
1736759100000|2025-01-13 09:05:00|5774.98|5774.28|5776.23|5775.53|5776.73|5776.03|5774.98|5774.28|294
1736759110000|2025-01-13 09:05:10|5776.1|5775.4|5774.48|5773.78|5776.35|5775.65|5774.48|5773.78|217
1736759120000|2025-01-13 09:05:20|5774.73|5774.03|5774.48|5773.78|5774.98|5774.28|5774.23|5773.53|118
1736759130000|2025-01-13 09:05:30|5774.6|5773.9|5776.98|5776.28|5776.98|5776.28|5774.6|5773.9|193
1736759140000|2025-01-13 09:05:40|5777.35|5776.65|5776.48|5775.78|5777.35|5776.65|5776.23|5775.53|141
1736759150000|2025-01-13 09:05:50|5776.6|5775.9|5776.23|5775.53|5777.1|5776.4|5776.23|5775.53|109
1736759160000|2025-01-13 09:06:00|5776.48|5775.78|5777.23|5776.53|5777.73|5777.03|5775.48|5774.78|166
1736759170000|2025-01-13 09:06:10|5777.35|5776.65|5777.73|5777.03|5777.73|5777.03|5776.98|5776.28|128
1736759180000|2025-01-13 09:06:20|5777.6|5776.9|5775.73|5775.03|5777.73|5777.03|5775.73|5775.03|173
1736759190000|2025-01-13 09:06:30|5775.48|5774.78|5774.73|5774.03|5775.48|5774.78|5774.73|5774.03|82
1736759200000|2025-01-13 09:06:40|5774.48|5773.78|5774.98|5774.28|5774.98|5774.28|5774.23|5773.53|122
1736759210000|2025-01-13 09:06:50|5775.1|5774.4|5774.98|5774.28|5775.98|5775.28|5774.98|5774.28|118
1736759220000|2025-01-13 09:07:00|5774.23|5773.53|5773.98|5773.28|5774.98|5774.28|5773.73|5773.03|195
1736759230000|2025-01-13 09:07:10|5774.1|5773.4|5773.98|5773.28|5774.48|5773.78|5773.98|5773.28|41
1736759240000|2025-01-13 09:07:20|5774.23|5773.53|5774.1|5773.4|5774.48|5773.78|5773.98|5773.28|94
1736759250000|2025-01-13 09:07:30|5773.98|5773.28|5774.1|5773.4|5774.23|5773.53|5773.73|5773.03|71
1736759260000|2025-01-13 09:07:40|5773.98|5773.28|5772.23|5771.53|5773.98|5773.28|5771.98|5771.28|179
1736759270000|2025-01-13 09:07:50|5772.73|5772.03|5772.23|5771.53|5772.98|5772.28|5771.98|5771.28|167
1736759280000|2025-01-13 09:08:00|5771.98|5771.28|5772.6|5771.9|5772.98|5772.28|5771.98|5771.28|189
1736759290000|2025-01-13 09:08:10|5772.48|5771.78|5773.23|5772.53|5773.23|5772.53|5772.48|5771.78|70
1736759300000|2025-01-13 09:08:20|5773.48|5772.78|5773.98|5773.28|5774.48|5773.78|5773.48|5772.78|111
1736759310000|2025-01-13 09:08:30|5773.73|5773.03|5774.73|5774.03|5774.73|5774.03|5773.48|5772.78|57
1736759320000|2025-01-13 09:08:40|5774.98|5774.28|5774.98|5774.28|5775.35|5774.65|5774.73|5774.03|75
1736759330000|2025-01-13 09:08:50|5775.1|5774.4|5775.73|5775.03|5775.85|5775.15|5774.98|5774.28|103
1736759340000|2025-01-13 09:09:00|5775.48|5774.78|5776.98|5776.28|5777.1|5776.4|5775.23|5774.53|202
1736759350000|2025-01-13 09:09:10|5777.1|5776.4|5777.73|5777.03|5777.73|5777.03|5777.1|5776.4|96
1736759360000|2025-01-13 09:09:20|5777.85|5777.15|5778.23|5777.53|5778.23|5777.53|5777.73|5777.03|67
1736759370000|2025-01-13 09:09:30|5778.48|5777.78|5778.73|5778.03|5779.1|5778.4|5778.48|5777.78|100
1736759380000|2025-01-13 09:09:40|5778.48|5777.78|5777.73|5777.03|5778.48|5777.78|5777.73|5777.03|128
1736759390000|2025-01-13 09:09:50|5777.48|5776.78|5776.98|5776.28|5777.48|5776.78|5776.98|5776.28|77
1736759400000|2025-01-13 09:10:00|5777.1|5776.4|5775.73|5775.03|5777.1|5776.4|5775.35|5774.65|136
1736759410000|2025-01-13 09:10:10|5775.85|5775.15|5775.23|5774.53|5775.98|5775.28|5775.23|5774.53|70
1736759420000|2025-01-13 09:10:20|5775.35|5774.65|5774.48|5773.78|5775.48|5774.78|5774.23|5773.53|89
1736759430000|2025-01-13 09:10:30|5774.6|5773.9|5774.23|5773.53|5774.6|5773.9|5773.48|5772.78|131
1736759440000|2025-01-13 09:10:40|5773.98|5773.28|5773.73|5773.03|5774.23|5773.53|5773.48|5772.78|56
1736759450000|2025-01-13 09:10:50|5773.85|5773.15|5774.98|5774.28|5774.98|5774.28|5773.73|5773.03|76
1736759460000|2025-01-13 09:11:00|5774.85|5774.15|5775.48|5774.78|5775.48|5774.78|5774.73|5774.03|119
1736759470000|2025-01-13 09:11:10|5775.73|5775.03|5775.35|5774.65|5775.73|5775.03|5775.23|5774.53|63
1736759480000|2025-01-13 09:11:20|5775.23|5774.53|5774.98|5774.28|5775.35|5774.65|5774.98|5774.28|23
1736759490000|2025-01-13 09:11:30|5775.1|5774.4|5774.98|5774.28|5775.23|5774.53|5774.98|5774.28|16
1736759500000|2025-01-13 09:11:40|5774.73|5774.03|5774.48|5773.78|5774.73|5774.03|5774.48|5773.78|107
1736759510000|2025-01-13 09:11:50|5774.35|5773.65|5773.73|5773.03|5774.73|5774.03|5773.23|5772.53|140
1736759520000|2025-01-13 09:12:00|5773.6|5772.9|5774.23|5773.53|5774.98|5774.28|5773.23|5772.53|218
1736759530000|2025-01-13 09:12:10|5773.98|5773.28|5774.1|5773.4|5774.23|5773.53|5773.48|5772.78|61
1736759540000|2025-01-13 09:12:20|5773.98|5773.28|5773.98|5773.28|5774.23|5773.53|5773.73|5773.03|84
1736759550000|2025-01-13 09:12:30|5774.1|5773.4|5773.48|5772.78|5774.23|5773.53|5773.48|5772.78|54
1736759560000|2025-01-13 09:12:40|5773.6|5772.9|5773.98|5773.28|5773.98|5773.28|5773.23|5772.53|88
1736759570000|2025-01-13 09:12:50|5774.23|5773.53|5774.48|5773.78|5774.73|5774.03|5774.1|5773.4|66
1736759580000|2025-01-13 09:13:00|5774.6|5773.9|5773.73|5773.03|5774.6|5773.9|5773.73|5773.03|79
1736759590000|2025-01-13 09:13:10|5773.85|5773.15|5773.98|5773.28|5774.23|5773.53|5773.73|5773.03|71
1736759600000|2025-01-13 09:13:20|5774.1|5773.4|5774.23|5773.53|5774.23|5773.53|5773.73|5773.03|34
1736759610000|2025-01-13 09:13:30|5773.98|5773.28|5775.98|5775.28|5776.35|5775.65|5773.98|5773.28|145
1736759620000|2025-01-13 09:13:40|5775.85|5775.15|5775.23|5774.53|5775.85|5775.15|5774.98|5774.28|198
1736759630000|2025-01-13 09:13:50|5775.1|5774.4|5776.48|5775.78|5776.48|5775.78|5774.98|5774.28|86
1736759640000|2025-01-13 09:14:00|5776.35|5775.65|5777.48|5776.78|5777.73|5777.03|5776.23|5775.53|165
1736759650000|2025-01-13 09:14:10|5777.73|5777.03|5776.73|5776.03|5777.73|5777.03|5776.73|5776.03|96
1736759660000|2025-01-13 09:14:20|5776.48|5775.78|5776.1|5775.4|5776.48|5775.78|5775.98|5775.28|74
1736759670000|2025-01-13 09:14:30|5775.98|5775.28|5774.48|5773.78|5775.98|5775.28|5774.48|5773.78|224
1736759680000|2025-01-13 09:14:40|5774.6|5773.9|5773.85|5773.15|5774.73|5774.03|5773.73|5773.03|116
1736759690000|2025-01-13 09:14:50|5773.98|5773.28|5773.85|5773.15|5774.23|5773.53|5773.73|5773.03|157
1736759700000|2025-01-13 09:15:00|5773.73|5773.03|5773.73|5773.03|5773.85|5773.15|5772.98|5772.28|173
1736759710000|2025-01-13 09:15:10|5773.48|5772.78|5773.23|5772.53|5773.48|5772.78|5773.23|5772.53|63
1736759720000|2025-01-13 09:15:20|5773.35|5772.65|5774.85|5774.15|5774.98|5774.28|5773.23|5772.53|120
1736759730000|2025-01-13 09:15:30|5774.73|5774.03|5775.35|5774.65|5775.35|5774.65|5774.48|5773.78|54
1736759740000|2025-01-13 09:15:40|5775.23|5774.53|5775.48|5774.78|5775.98|5775.28|5775.23|5774.53|68
1736759750000|2025-01-13 09:15:50|5775.23|5774.53|5774.23|5773.53|5775.48|5774.78|5774.23|5773.53|65
1736759760000|2025-01-13 09:16:00|5773.98|5773.28|5772.23|5771.53|5773.98|5773.28|5772.23|5771.53|190
1736759770000|2025-01-13 09:16:10|5771.98|5771.28|5772.48|5771.78|5772.73|5772.03|5771.98|5771.28|374
1736759780000|2025-01-13 09:16:20|5772.6|5771.9|5772.23|5771.53|5772.98|5772.28|5772.23|5771.53|82
1736759790000|2025-01-13 09:16:30|5771.98|5771.28|5771.98|5771.28|5772.48|5771.78|5771.98|5771.28|665
1736759800000|2025-01-13 09:16:40|5772.1|5771.4|5772.85|5772.15|5772.98|5772.28|5771.85|5771.15|323
1736759810000|2025-01-13 09:16:50|5772.98|5772.28|5773.1|5772.4|5773.6|5772.9|5772.73|5772.03|134
1736759820000|2025-01-13 09:17:00|5772.98|5772.28|5773.73|5773.03|5773.73|5773.03|5772.85|5772.15|88
1736759830000|2025-01-13 09:17:10|5773.6|5772.9|5773.98|5773.28|5774.1|5773.4|5773.48|5772.78|119
1736759840000|2025-01-13 09:17:20|5774.1|5773.4|5774.73|5774.03|5774.85|5774.15|5774.1|5773.4|72
1736759850000|2025-01-13 09:17:30|5774.48|5773.78|5774.23|5773.53|5774.73|5774.03|5774.1|5773.4|61
1736759860000|2025-01-13 09:17:40|5773.73|5773.03|5773.98|5773.28|5773.98|5773.28|5773.73|5773.03|24
1736759870000|2025-01-13 09:17:50|5773.85|5773.15|5773.98|5773.28|5774.23|5773.53|5773.73|5773.03|90
1736759880000|2025-01-13 09:18:00|5773.85|5773.15|5774.23|5773.53|5774.35|5773.65|5773.73|5773.03|115
1736759890000|2025-01-13 09:18:10|5774.48|5773.78|5774.1|5773.4|5774.73|5774.03|5774.1|5773.4|76
1736759900000|2025-01-13 09:18:20|5773.98|5773.28|5773.48|5772.78|5773.98|5773.28|5773.48|5772.78|43
1736759910000|2025-01-13 09:18:30|5773.23|5772.53|5772.6|5771.9|5773.23|5772.53|5772.23|5771.53|173
1736759920000|2025-01-13 09:18:40|5772.48|5771.78|5773.48|5772.78|5774.1|5773.4|5772.23|5771.53|178
1736759930000|2025-01-13 09:18:50|5773.35|5772.65|5772.73|5772.03|5773.48|5772.78|5772.73|5772.03|35
1736759940000|2025-01-13 09:19:00|5772.85|5772.15|5773.48|5772.78|5773.6|5772.9|5772.85|5772.15|78
1736759950000|2025-01-13 09:19:10|5774.1|5773.4|5774.35|5773.65|5774.48|5773.78|5773.73|5773.03|52
1736759960000|2025-01-13 09:19:20|5774.48|5773.78|5775.48|5774.78|5775.73|5775.03|5774.48|5773.78|94
1736759970000|2025-01-13 09:19:30|5775.6|5774.9|5776.48|5775.78|5776.48|5775.78|5775.48|5774.78|66
1736759980000|2025-01-13 09:19:40|5776.6|5775.9|5777.1|5776.4|5777.23|5776.53|5776.6|5775.9|107
1736759990000|2025-01-13 09:19:50|5776.98|5776.28|5775.98|5775.28|5777.35|5776.65|5775.98|5775.28|95
1736760000000|2025-01-13 09:20:00|5775.6|5774.9|5775.48|5774.78|5776.35|5775.65|5775.23|5774.53|121
1736760010000|2025-01-13 09:20:10|5775.35|5774.65|5775.48|5774.78|5775.73|5775.03|5775.1|5774.4|131
1736760020000|2025-01-13 09:20:20|5775.35|5774.65|5775.48|5774.78|5775.73|5775.03|5775.23|5774.53|85
1736760030000|2025-01-13 09:20:30|5775.23|5774.53|5775.23|5774.53|5775.35|5774.65|5775.23|5774.53|26
1736760040000|2025-01-13 09:20:40|5775.48|5774.78|5775.73|5775.03|5775.73|5775.03|5774.98|5774.28|174
1736760050000|2025-01-13 09:20:50|5775.98|5775.28|5776.73|5776.03|5776.73|5776.03|5775.85|5775.15|31
1736760060000|2025-01-13 09:21:00|5776.6|5775.9|5776.73|5776.03|5776.73|5776.03|5776.23|5775.53|75
1736760070000|2025-01-13 09:21:10|5776.98|5776.28|5777.98|5777.28|5777.98|5777.28|5776.98|5776.28|68
1736760080000|2025-01-13 09:21:20|5778.23|5777.53|5777.85|5777.15|5778.23|5777.53|5777.85|5777.15|56
1736760090000|2025-01-13 09:21:30|5777.98|5777.28|5777.98|5777.28|5777.98|5777.28|5777.73|5777.03|44
1736760100000|2025-01-13 09:21:40|5777.85|5777.15|5778.23|5777.53|5778.48|5777.78|5777.85|5777.15|64
1736760110000|2025-01-13 09:21:50|5778.48|5777.78|5777.23|5776.53|5778.48|5777.78|5777.23|5776.53|95
1736760120000|2025-01-13 09:22:00|5776.85|5776.15|5776.48|5775.78|5776.98|5776.28|5776.48|5775.78|55
1736760130000|2025-01-13 09:22:10|5776.35|5775.65|5775.73|5775.03|5776.48|5775.78|5775.73|5775.03|53
1736760140000|2025-01-13 09:22:20|5775.85|5775.15|5775.23|5774.53|5775.98|5775.28|5775.23|5774.53|26
1736760150000|2025-01-13 09:22:30|5775.1|5774.4|5776.48|5775.78|5776.48|5775.78|5775.1|5774.4|39
1736760160000|2025-01-13 09:22:40|5776.23|5775.53|5776.73|5776.03|5777.1|5776.4|5776.23|5775.53|42
1736760170000|2025-01-13 09:22:50|5776.85|5776.15|5777.48|5776.78|5777.48|5776.78|5776.73|5776.03|28
1736760180000|2025-01-13 09:23:00|5777.6|5776.9|5778.48|5777.78|5778.48|5777.78|5777.6|5776.9|60
1736760190000|2025-01-13 09:23:10|5778.73|5778.03|5778.73|5778.03|5779.48|5778.78|5778.73|5778.03|140
1736760200000|2025-01-13 09:23:20|5778.85|5778.15|5777.98|5777.28|5778.98|5778.28|5777.98|5777.28|60
1736760210000|2025-01-13 09:23:30|5778.23|5777.53|5777.35|5776.65|5778.48|5777.78|5777.23|5776.53|91
1736760220000|2025-01-13 09:23:40|5777.23|5776.53|5777.6|5776.9|5777.73|5777.03|5777.23|5776.53|19
1736760230000|2025-01-13 09:23:50|5777.48|5776.78|5777.6|5776.9|5777.98|5777.28|5777.48|5776.78|34
1736760240000|2025-01-13 09:24:00|5777.73|5777.03|5777.73|5777.03|5777.73|5777.03|5777.35|5776.65|22
1736760250000|2025-01-13 09:24:10|5777.6|5776.9|5775.73|5775.03|5777.6|5776.9|5775.23|5774.53|201
1736760260000|2025-01-13 09:24:20|5775.98|5775.28|5775.35|5774.65|5775.98|5775.28|5775.35|5774.65|36
1736760270000|2025-01-13 09:24:30|5775.23|5774.53|5775.48|5774.78|5775.48|5774.78|5775.23|5774.53|53
1736760280000|2025-01-13 09:24:40|5775.35|5774.65|5772.73|5772.03|5775.35|5774.65|5772.73|5772.03|191
1736760290000|2025-01-13 09:24:50|5772.6|5771.9|5772.23|5771.53|5772.73|5772.03|5772.1|5771.4|250
1736760300000|2025-01-13 09:25:00|5772.35|5771.65|5773.1|5772.4|5773.1|5772.4|5771.98|5771.28|358
1736760310000|2025-01-13 09:25:10|5773.23|5772.53|5772.48|5771.78|5773.48|5772.78|5772.48|5771.78|140
1736760320000|2025-01-13 09:25:20|5772.35|5771.65|5772.48|5771.78|5772.73|5772.03|5772.23|5771.53|81
1736760330000|2025-01-13 09:25:30|5772.6|5771.9|5772.73|5772.03|5772.98|5772.28|5772.48|5771.78|117
1736760340000|2025-01-13 09:25:40|5772.98|5772.28|5772.73|5772.03|5773.1|5772.4|5772.73|5772.03|57
1736760350000|2025-01-13 09:25:50|5772.85|5772.15|5772.23|5771.53|5772.98|5772.28|5771.98|5771.28|109
1736760360000|2025-01-13 09:26:00|5772.35|5771.65|5772.23|5771.53|5772.48|5771.78|5771.98|5771.28|207
1736760370000|2025-01-13 09:26:10|5772.35|5771.65|5772.48|5771.78|5773.6|5772.9|5772.35|5771.65|174
1736760380000|2025-01-13 09:26:20|5772.73|5772.03|5773.23|5772.53|5773.48|5772.78|5772.73|5772.03|69
1736760390000|2025-01-13 09:26:30|5773.35|5772.65|5773.48|5772.78|5773.73|5773.03|5772.98|5772.28|82
1736760400000|2025-01-13 09:26:40|5773.23|5772.53|5772.98|5772.28|5773.48|5772.78|5772.98|5772.28|52
1736760410000|2025-01-13 09:26:50|5773.1|5772.4|5773.23|5772.53|5773.6|5772.9|5772.98|5772.28|35
1736760420000|2025-01-13 09:27:00|5773.35|5772.65|5773.23|5772.53|5773.73|5773.03|5772.98|5772.28|38
1736760430000|2025-01-13 09:27:10|5773.48|5772.78|5772.1|5771.4|5773.48|5772.78|5772.1|5771.4|109
1736760440000|2025-01-13 09:27:20|5771.98|5771.28|5772.23|5771.53|5772.98|5772.28|5771.98|5771.28|124
1736760450000|2025-01-13 09:27:30|5772.48|5771.78|5772.73|5772.03|5772.73|5772.03|5771.98|5771.28|562
1736760460000|2025-01-13 09:27:40|5772.6|5771.9|5773.23|5772.53|5773.23|5772.53|5772.48|5771.78|57
1736760470000|2025-01-13 09:27:50|5773.35|5772.65|5773.48|5772.78|5773.6|5772.9|5773.23|5772.53|13
1736760480000|2025-01-13 09:28:00|5773.35|5772.65|5773.48|5772.78|5773.85|5773.15|5773.23|5772.53|90
1736760490000|2025-01-13 09:28:10|5773.23|5772.53|5773.1|5772.4|5773.48|5772.78|5772.6|5771.9|69
1736760500000|2025-01-13 09:28:20|5773.23|5772.53|5773.48|5772.78|5773.48|5772.78|5772.98|5772.28|28
1736760510000|2025-01-13 09:28:30|5773.1|5772.4|5772.98|5772.28|5773.23|5772.53|5772.98|5772.28|37
1736760520000|2025-01-13 09:28:40|5772.85|5772.15|5772.48|5771.78|5772.98|5772.28|5772.48|5771.78|57
1736760530000|2025-01-13 09:28:50|5772.6|5771.9|5772.6|5771.9|5772.73|5772.03|5771.98|5771.28|71
1736760540000|2025-01-13 09:29:00|5772.98|5772.28|5773.48|5772.78|5773.98|5773.28|5772.98|5772.28|149
1736760550000|2025-01-13 09:29:10|5773.23|5772.53|5773.73|5773.03|5773.73|5773.03|5772.98|5772.28|138
1736760560000|2025-01-13 09:29:20|5773.85|5773.15|5774.73|5774.03|5774.98|5774.28|5773.85|5773.15|95
1736760570000|2025-01-13 09:29:30|5774.85|5774.15|5773.98|5773.28|5774.85|5774.15|5773.73|5773.03|58
1736760580000|2025-01-13 09:29:40|5774.1|5773.4|5772.98|5772.28|5774.1|5773.4|5772.98|5772.28|44
1736760590000|2025-01-13 09:29:50|5773.23|5772.53|5773.23|5772.53|5773.48|5772.78|5772.98|5772.28|55
1736760600000|2025-01-13 09:30:00|5773.1|5772.4|5773.48|5772.78|5773.73|5773.03|5772.98|5772.28|89
1736760610000|2025-01-13 09:30:10|5773.35|5772.65|5773.35|5772.65|5773.73|5773.03|5773.23|5772.53|34
1736760620000|2025-01-13 09:30:20|5773.48|5772.78|5772.98|5772.28|5774.1|5773.4|5772.98|5772.28|87
1736760630000|2025-01-13 09:30:30|5773.23|5772.53|5774.85|5774.15|5774.98|5774.28|5772.98|5772.28|171
1736760640000|2025-01-13 09:30:40|5774.73|5774.03|5773.1|5772.4|5774.85|5774.15|5772.98|5772.28|118
1736760650000|2025-01-13 09:30:50|5772.85|5772.15|5773.48|5772.78|5773.48|5772.78|5772.73|5772.03|124
1736760660000|2025-01-13 09:31:00|5772.98|5772.28|5772.73|5772.03|5773.23|5772.53|5772.48|5771.78|95
1736760670000|2025-01-13 09:31:10|5772.6|5771.9|5772.1|5771.4|5772.6|5771.9|5771.98|5771.28|100
1736760680000|2025-01-13 09:31:20|5772.23|5771.53|5772.73|5772.03|5772.98|5772.28|5771.98|5771.28|86
1736760690000|2025-01-13 09:31:30|5772.85|5772.15|5773.23|5772.53|5773.48|5772.78|5772.85|5772.15|54
1736760700000|2025-01-13 09:31:40|5773.1|5772.4|5773.73|5773.03|5773.85|5773.15|5772.73|5772.03|68
1736760710000|2025-01-13 09:31:50|5773.85|5773.15|5773.98|5773.28|5774.1|5773.4|5773.48|5772.78|61
1736760720000|2025-01-13 09:32:00|5774.1|5773.4|5774.23|5773.53|5774.73|5774.03|5773.98|5773.28|71
1736760730000|2025-01-13 09:32:10|5773.98|5773.28|5774.48|5773.78|5774.48|5773.78|5773.73|5773.03|77
1736760740000|2025-01-13 09:32:20|5774.6|5773.9|5774.48|5773.78|5774.73|5774.03|5774.48|5773.78|12
1736760750000|2025-01-13 09:32:30|5774.6|5773.9|5774.98|5774.28|5774.98|5774.28|5774.35|5773.65|37
1736760760000|2025-01-13 09:32:40|5774.85|5774.15|5774.48|5773.78|5774.85|5774.15|5774.1|5773.4|56
1736760770000|2025-01-13 09:32:50|5774.6|5773.9|5775.48|5774.78|5775.48|5774.78|5774.48|5773.78|103
1736760780000|2025-01-13 09:33:00|5775.35|5774.65|5774.48|5773.78|5775.48|5774.78|5774.48|5773.78|29
1736760790000|2025-01-13 09:33:10|5774.6|5773.9|5773.48|5772.78|5774.6|5773.9|5773.48|5772.78|24
1736760800000|2025-01-13 09:33:20|5773.6|5772.9|5773.98|5773.28|5773.98|5773.28|5773.6|5772.9|13
1736760810000|2025-01-13 09:33:30|5773.73|5773.03|5773.73|5773.03|5774.23|5773.53|5773.73|5773.03|122
1736760820000|2025-01-13 09:33:40|5773.85|5773.15|5773.48|5772.78|5774.23|5773.53|5773.48|5772.78|26
1736760830000|2025-01-13 09:33:50|5773.6|5772.9|5773.98|5773.28|5774.1|5773.4|5773.48|5772.78|26
1736760840000|2025-01-13 09:34:00|5773.85|5773.15|5772.48|5771.78|5773.98|5773.28|5772.35|5771.65|48
1736760850000|2025-01-13 09:34:10|5772.6|5771.9|5772.85|5772.15|5773.48|5772.78|5772.48|5771.78|92
1736760860000|2025-01-13 09:34:20|5772.98|5772.28|5773.73|5773.03|5773.73|5773.03|5772.73|5772.03|30
1736760870000|2025-01-13 09:34:30|5773.85|5773.15|5773.98|5773.28|5774.35|5773.65|5773.6|5772.9|32
1736760880000|2025-01-13 09:34:40|5774.23|5773.53|5774.35|5773.65|5774.6|5773.9|5774.1|5773.4|50
1736760890000|2025-01-13 09:34:50|5774.23|5773.53|5773.23|5772.53|5774.23|5773.53|5772.48|5771.78|146
1736760900000|2025-01-13 09:35:00|5773.35|5772.65|5773.73|5773.03|5773.73|5773.03|5772.98|5772.28|64
1736760910000|2025-01-13 09:35:10|5773.85|5773.15|5774.48|5773.78|5774.73|5774.03|5773.85|5773.15|76
1736760920000|2025-01-13 09:35:20|5774.35|5773.65|5773.85|5773.15|5774.48|5773.78|5773.73|5773.03|42
1736760930000|2025-01-13 09:35:30|5773.73|5773.03|5774.98|5774.28|5775.6|5774.9|5773.73|5773.03|131
1736760940000|2025-01-13 09:35:40|5774.85|5774.15|5774.23|5773.53|5774.85|5774.15|5773.48|5772.78|147
1736760950000|2025-01-13 09:35:50|5774.1|5773.4|5775.1|5774.4|5775.1|5774.4|5774.1|5773.4|39
1736760960000|2025-01-13 09:36:00|5774.98|5774.28|5776.98|5776.28|5777.35|5776.65|5774.48|5773.78|242
1736760970000|2025-01-13 09:36:10|5777.23|5776.53|5777.73|5777.03|5778.1|5777.4|5777.23|5776.53|163
1736760980000|2025-01-13 09:36:20|5777.23|5776.53|5777.48|5776.78|5777.48|5776.78|5776.73|5776.03|171
1736760990000|2025-01-13 09:36:30|5777.35|5776.65|5775.23|5774.53|5777.73|5777.03|5775.23|5774.53|267
1736761000000|2025-01-13 09:36:40|5775.35|5774.65|5775.6|5774.9|5775.73|5775.03|5775.1|5774.4|84
1736761010000|2025-01-13 09:36:50|5775.48|5774.78|5775.98|5775.28|5775.98|5775.28|5775.23|5774.53|46
1736761020000|2025-01-13 09:37:00|5775.85|5775.15|5774.98|5774.28|5776.35|5775.65|5774.98|5774.28|164
1736761030000|2025-01-13 09:37:10|5775.23|5774.53|5775.73|5775.03|5776.23|5775.53|5775.23|5774.53|57
1736761040000|2025-01-13 09:37:20|5775.98|5775.28|5775.48|5774.78|5776.1|5775.4|5775.48|5774.78|43
1736761050000|2025-01-13 09:37:30|5775.35|5774.65|5775.73|5775.03|5775.73|5775.03|5775.23|5774.53|40
1736761060000|2025-01-13 09:37:40|5775.6|5774.9|5775.23|5774.53|5775.73|5775.03|5775.23|5774.53|23
1736761070000|2025-01-13 09:37:50|5775.35|5774.65|5775.23|5774.53|5775.35|5774.65|5774.98|5774.28|13
1736761080000|2025-01-13 09:38:00|5775.35|5774.65|5775.48|5774.78|5775.6|5774.9|5775.23|5774.53|31
1736761090000|2025-01-13 09:38:10|5775.6|5774.9|5776.73|5776.03|5776.73|5776.03|5775.48|5774.78|145
1736761100000|2025-01-13 09:38:20|5776.6|5775.9|5776.23|5775.53|5776.6|5775.9|5776.1|5775.4|41
1736761110000|2025-01-13 09:38:30|5776.1|5775.4|5776.23|5775.53|5776.23|5775.53|5775.98|5775.28|14
1736761120000|2025-01-13 09:38:40|5776.1|5775.4|5775.98|5775.28|5776.35|5775.65|5775.98|5775.28|31
1736761130000|2025-01-13 09:38:50|5776.1|5775.4|5776.1|5775.4|5776.23|5775.53|5775.98|5775.28|14
1736761140000|2025-01-13 09:39:00|5775.98|5775.28|5775.48|5774.78|5776.23|5775.53|5775.48|5774.78|58
1736761150000|2025-01-13 09:39:10|5775.6|5774.9|5775.98|5775.28|5775.98|5775.28|5775.48|5774.78|39
1736761160000|2025-01-13 09:39:20|5775.85|5775.15|5775.73|5775.03|5775.85|5775.15|5775.48|5774.78|13
1736761170000|2025-01-13 09:39:30|5776.48|5775.78|5776.48|5775.78|5776.73|5776.03|5776.23|5775.53|106
1736761180000|2025-01-13 09:39:40|5776.73|5776.03|5776.85|5776.15|5776.98|5776.28|5776.6|5775.9|45
1736761190000|2025-01-13 09:39:50|5776.98|5776.28|5777.23|5776.53|5777.48|5776.78|5776.73|5776.03|57
1736761200000|2025-01-13 09:40:00|5777.35|5776.65|5779.23|5778.53|5779.48|5778.78|5777.23|5776.53|255
1736761210000|2025-01-13 09:40:10|5779.1|5778.4|5779.23|5778.53|5779.48|5778.78|5779.1|5778.4|78
1736761220000|2025-01-13 09:40:20|5778.98|5778.28|5778.73|5778.03|5779.23|5778.53|5778.48|5777.78|175
1736761230000|2025-01-13 09:40:30|5778.48|5777.78|5777.98|5777.28|5778.73|5778.03|5777.98|5777.28|70
1736761240000|2025-01-13 09:40:40|5777.73|5777.03|5776.48|5775.78|5777.73|5777.03|5776.48|5775.78|100
1736761250000|2025-01-13 09:40:50|5776.98|5776.28|5776.6|5775.9|5776.98|5776.28|5776.48|5775.78|79
1736761260000|2025-01-13 09:41:00|5776.48|5775.78|5775.98|5775.28|5776.48|5775.78|5775.48|5774.78|79
1736761270000|2025-01-13 09:41:10|5776.35|5775.65|5776.73|5776.03|5776.73|5776.03|5776.1|5775.4|34
1736761280000|2025-01-13 09:41:20|5776.85|5776.15|5776.48|5775.78|5776.98|5776.28|5776.48|5775.78|24
1736761290000|2025-01-13 09:41:30|5776.6|5775.9|5776.6|5775.9|5776.73|5776.03|5776.48|5775.78|20
1736761300000|2025-01-13 09:41:40|5776.73|5776.03|5776.48|5775.78|5776.73|5776.03|5776.23|5775.53|24
1736761310000|2025-01-13 09:41:50|5776.6|5775.9|5775.48|5774.78|5776.73|5776.03|5775.48|5774.78|48
1736761320000|2025-01-13 09:42:00|5775.6|5774.9|5775.48|5774.78|5775.73|5775.03|5775.23|5774.53|27
1736761330000|2025-01-13 09:42:10|5775.23|5774.53|5775.35|5774.65|5775.48|5774.78|5774.73|5774.03|93
1736761340000|2025-01-13 09:42:20|5775.23|5774.53|5774.85|5774.15|5775.23|5774.53|5774.85|5774.15|66
1736761350000|2025-01-13 09:42:30|5774.73|5774.03|5774.98|5774.28|5774.98|5774.28|5774.73|5774.03|195
1736761360000|2025-01-13 09:42:40|5774.85|5774.15|5774.98|5774.28|5774.98|5774.28|5774.73|5774.03|21
1736761370000|2025-01-13 09:42:50|5774.85|5774.15|5774.98|5774.28|5774.98|5774.28|5774.85|5774.15|35
1736761380000|2025-01-13 09:43:00|5775.1|5774.4|5773.35|5772.65|5775.23|5774.53|5773.23|5772.53|225
1736761390000|2025-01-13 09:43:10|5773.23|5772.53|5773.73|5773.03|5773.98|5773.28|5773.23|5772.53|25
1736761400000|2025-01-13 09:43:20|5773.6|5772.9|5773.35|5772.65|5773.6|5772.9|5773.23|5772.53|12
1736761410000|2025-01-13 09:43:30|5773.23|5772.53|5772.48|5771.78|5773.35|5772.65|5772.48|5771.78|99
1736761420000|2025-01-13 09:43:40|5772.6|5771.9|5773.23|5772.53|5773.23|5772.53|5772.6|5771.9|62
1736761430000|2025-01-13 09:43:50|5773.1|5772.4|5773.73|5773.03|5773.73|5773.03|5772.6|5771.9|123
1736761440000|2025-01-13 09:44:00|5773.6|5772.9|5772.98|5772.28|5773.98|5773.28|5772.98|5772.28|63
1736761450000|2025-01-13 09:44:10|5772.73|5772.03|5772.98|5772.28|5772.98|5772.28|5772.6|5771.9|60
1736761460000|2025-01-13 09:44:20|5773.23|5772.53|5773.23|5772.53|5773.35|5772.65|5773.23|5772.53|19
1736761470000|2025-01-13 09:44:30|5773.48|5772.78|5773.48|5772.78|5773.73|5773.03|5773.48|5772.78|33
1736761480000|2025-01-13 09:44:40|5773.6|5772.9|5772.98|5772.28|5773.6|5772.9|5772.98|5772.28|45
1736761490000|2025-01-13 09:44:50|5772.73|5772.03|5772.73|5772.03|5773.23|5772.53|5772.73|5772.03|38
1736761500000|2025-01-13 09:45:00|5772.85|5772.15|5773.73|5773.03|5773.98|5773.28|5772.73|5772.03|37
1736761510000|2025-01-13 09:45:10|5773.85|5773.15|5773.98|5773.28|5774.1|5773.4|5773.85|5773.15|18
1736761520000|2025-01-13 09:45:20|5774.23|5773.53|5775.23|5774.53|5775.35|5774.65|5773.98|5773.28|235
1736761530000|2025-01-13 09:45:30|5775.35|5774.65|5775.85|5775.15|5775.98|5775.28|5774.98|5774.28|115
1736761540000|2025-01-13 09:45:40|5775.73|5775.03|5775.6|5774.9|5775.73|5775.03|5775.35|5774.65|84
1736761550000|2025-01-13 09:45:50|5775.73|5775.03|5775.48|5774.78|5775.73|5775.03|5775.48|5774.78|21
1736761560000|2025-01-13 09:46:00|5775.73|5775.03|5774.98|5774.28|5775.98|5775.28|5774.98|5774.28|143
1736761570000|2025-01-13 09:46:10|5775.1|5774.4|5774.6|5773.9|5775.1|5774.4|5774.23|5773.53|94
1736761580000|2025-01-13 09:46:20|5774.73|5774.03|5775.23|5774.53|5775.23|5774.53|5774.6|5773.9|23
1736761590000|2025-01-13 09:46:30|5775.1|5774.4|5775.73|5775.03|5775.73|5775.03|5775.1|5774.4|43
1736761600000|2025-01-13 09:46:40|5775.6|5774.9|5775.85|5775.15|5776.23|5775.53|5775.48|5774.78|61
1736761610000|2025-01-13 09:46:50|5775.6|5774.9|5775.98|5775.28|5776.48|5775.78|5775.48|5774.78|83
1736761620000|2025-01-13 09:47:00|5775.85|5775.15|5775.73|5775.03|5775.85|5775.15|5775.48|5774.78|57
1736761630000|2025-01-13 09:47:10|5775.6|5774.9|5775.73|5775.03|5775.73|5775.03|5774.98|5774.28|107
1736761640000|2025-01-13 09:47:20|5776.1|5775.4|5776.1|5775.4|5776.85|5776.15|5776.1|5775.4|112
1736761650000|2025-01-13 09:47:30|5775.98|5775.28|5775.35|5774.65|5775.98|5775.28|5775.35|5774.65|43
1736761660000|2025-01-13 09:47:40|5775.48|5774.78|5775.23|5774.53|5775.48|5774.78|5775.23|5774.53|32
1736761670000|2025-01-13 09:47:50|5775.48|5774.78|5775.23|5774.53|5775.48|5774.78|5775.23|5774.53|19
1736761680000|2025-01-13 09:48:00|5774.98|5774.28|5774.98|5774.28|5774.98|5774.28|5774.23|5773.53|123
1736761690000|2025-01-13 09:48:10|5775.35|5774.65|5774.98|5774.28|5775.73|5775.03|5774.98|5774.28|36
1736761700000|2025-01-13 09:48:20|5775.1|5774.4|5775.23|5774.53|5775.23|5774.53|5774.73|5774.03|31
1736761710000|2025-01-13 09:48:30|5775.35|5774.65|5774.85|5774.15|5775.73|5775.03|5774.73|5774.03|31
1736761720000|2025-01-13 09:48:40|5774.98|5774.28|5773.98|5773.28|5774.98|5774.28|5773.73|5773.03|145
1736761730000|2025-01-13 09:48:50|5773.85|5773.15|5773.73|5773.03|5774.1|5773.4|5773.73|5773.03|27
1736761740000|2025-01-13 09:49:00|5773.85|5773.15|5772.98|5772.28|5773.85|5773.15|5772.98|5772.28|47
1736761750000|2025-01-13 09:49:10|5773.23|5772.53|5772.48|5771.78|5773.23|5772.53|5772.23|5771.53|46
1736761760000|2025-01-13 09:49:20|5772.73|5772.03|5773.23|5772.53|5773.48|5772.78|5772.73|5772.03|50
1736761770000|2025-01-13 09:49:30|5773.35|5772.65|5773.23|5772.53|5773.35|5772.65|5773.1|5772.4|29
1736761780000|2025-01-13 09:49:40|5773.35|5772.65|5772.85|5772.15|5773.48|5772.78|5772.73|5772.03|80
1736761790000|2025-01-13 09:49:50|5772.98|5772.28|5772.48|5771.78|5773.48|5772.78|5772.23|5771.53|120
1736761800000|2025-01-13 09:50:00|5772.73|5772.03|5771.98|5771.28|5772.73|5772.03|5771.98|5771.28|65
1736761810000|2025-01-13 09:50:10|5772.1|5771.4|5772.48|5771.78|5772.48|5771.78|5771.98|5771.28|23
1736761820000|2025-01-13 09:50:20|5772.73|5772.03|5772.48|5771.78|5772.73|5772.03|5772.1|5771.4|44
1736761830000|2025-01-13 09:50:30|5772.73|5772.03|5771.98|5771.28|5772.73|5772.03|5771.98|5771.28|25
1736761840000|2025-01-13 09:50:40|5772.48|5771.78|5772.85|5772.15|5772.85|5772.15|5772.35|5771.65|111
1736761850000|2025-01-13 09:50:50|5772.73|5772.03|5772.48|5771.78|5772.98|5772.28|5772.48|5771.78|8
1736761860000|2025-01-13 09:51:00|5772.35|5771.65|5772.35|5771.65|5772.73|5772.03|5772.35|5771.65|20
1736761870000|2025-01-13 09:51:10|5772.48|5771.78|5772.35|5771.65|5772.6|5771.9|5771.98|5771.28|31
1736761880000|2025-01-13 09:51:20|5772.23|5771.53|5772.23|5771.53|5772.35|5771.65|5771.98|5771.28|22
1736761890000|2025-01-13 09:51:30|5772.35|5771.65|5772.35|5771.65|5772.48|5771.78|5772.23|5771.53|29
1736761900000|2025-01-13 09:51:40|5772.23|5771.53|5772.73|5772.03|5772.73|5772.03|5772.23|5771.53|30
1736761910000|2025-01-13 09:51:50|5772.85|5772.15|5772.73|5772.03|5772.85|5772.15|5772.73|5772.03|0
1736761920000|2025-01-13 09:52:00|5772.6|5771.9|5772.23|5771.53|5772.6|5771.9|5772.23|5771.53|32
1736761930000|2025-01-13 09:52:10|5772.35|5771.65|5772.23|5771.53|5772.48|5771.78|5772.23|5771.53|14
1736761940000|2025-01-13 09:52:20|5772.35|5771.65|5772.48|5771.78|5772.48|5771.78|5772.35|5771.65|12
1736761950000|2025-01-13 09:52:30|5772.35|5771.65|5772.35|5771.65|5772.48|5771.78|5772.23|5771.53|8
1736761960000|2025-01-13 09:52:40|5772.23|5771.53|5772.48|5771.78|5772.48|5771.78|5771.98|5771.28|26
1736761970000|2025-01-13 09:52:50|5772.6|5771.9|5772.85|5772.15|5772.85|5772.15|5772.48|5771.78|4
1736761980000|2025-01-13 09:53:00|5772.98|5772.28|5772.6|5771.9|5773.23|5772.53|5772.48|5771.78|127
1736761990000|2025-01-13 09:53:10|5772.48|5771.78|5772.48|5771.78|5772.98|5772.28|5772.48|5771.78|18
1736762000000|2025-01-13 09:53:20|5772.35|5771.65|5771.98|5771.28|5772.35|5771.65|5771.98|5771.28|63
1736762010000|2025-01-13 09:53:30|5772.1|5771.4|5771.98|5771.28|5772.23|5771.53|5771.98|5771.28|76
1736762020000|2025-01-13 09:53:40|5772.23|5771.53|5772.23|5771.53|5772.35|5771.65|5771.98|5771.28|64
1736762030000|2025-01-13 09:53:50|5771.98|5771.28|5772.23|5771.53|5772.48|5771.78|5771.98|5771.28|137
1736762040000|2025-01-13 09:54:00|5772.1|5771.4|5772.23|5771.53|5772.23|5771.53|5771.98|5771.28|21
1736762050000|2025-01-13 09:54:10|5771.98|5771.28|5772.73|5772.03|5772.73|5772.03|5771.85|5771.15|271
1736762060000|2025-01-13 09:54:20|5772.6|5771.9|5772.6|5771.9|5772.73|5772.03|5772.48|5771.78|24
1736762070000|2025-01-13 09:54:30|5772.73|5772.03|5772.35|5771.65|5772.73|5772.03|5772.23|5771.53|57
1736762080000|2025-01-13 09:54:40|5772.23|5771.53|5772.23|5771.53|5772.48|5771.78|5772.23|5771.53|28
1736762090000|2025-01-13 09:54:50|5772.48|5771.78|5772.23|5771.53|5772.48|5771.78|5772.23|5771.53|29
1736762100000|2025-01-13 09:55:00|5772.48|5771.78|5772.23|5771.53|5772.48|5771.78|5771.98|5771.28|114
1736762110000|2025-01-13 09:55:10|5772.1|5771.4|5772.23|5771.53|5772.23|5771.53|5772.1|5771.4|17
1736762120000|2025-01-13 09:55:20|5772.1|5771.4|5772.48|5771.78|5772.48|5771.78|5771.98|5771.28|73
1736762130000|2025-01-13 09:55:30|5772.35|5771.65|5772.48|5771.78|5772.73|5772.03|5772.23|5771.53|87
1736762140000|2025-01-13 09:55:40|5772.23|5771.53|5772.23|5771.53|5772.35|5771.65|5772.23|5771.53|40
1736762150000|2025-01-13 09:55:50|5772.48|5771.78|5772.48|5771.78|5772.48|5771.78|5772.23|5771.53|9
1736762160000|2025-01-13 09:56:00|5772.35|5771.65|5771.98|5771.28|5772.35|5771.65|5771.98|5771.28|167
1736762170000|2025-01-13 09:56:10|||||||||5
1736762180000|2025-01-13 09:56:20|5772.1|5771.4|5772.48|5771.78|5772.6|5771.9|5771.98|5771.28|121
1736762190000|2025-01-13 09:56:30|5772.6|5771.9|5773.73|5773.03|5773.98|5773.28|5772.48|5771.78|108
1736762200000|2025-01-13 09:56:40|5774.1|5773.4|5773.98|5773.28|5774.1|5773.4|5773.73|5773.03|109
1736762210000|2025-01-13 09:56:50|5774.1|5773.4|5773.48|5772.78|5774.1|5773.4|5773.1|5772.4|252
1736762220000|2025-01-13 09:57:00|5773.35|5772.65|5772.48|5771.78|5773.48|5772.78|5772.48|5771.78|44
1736762230000|2025-01-13 09:57:10|5772.23|5771.53|5771.98|5771.28|5772.35|5771.65|5771.98|5771.28|47
1736762240000|2025-01-13 09:57:20|5771.85|5771.15|5772.98|5772.28|5773.1|5772.4|5771.85|5771.15|110
1736762250000|2025-01-13 09:57:30|5772.85|5772.15|5772.73|5772.03|5772.98|5772.28|5772.73|5772.03|28
1736762260000|2025-01-13 09:57:40|5772.85|5772.15|5773.48|5772.78|5773.73|5773.03|5772.73|5772.03|57
1736762270000|2025-01-13 09:57:50|5773.35|5772.65|5773.35|5772.65|5773.48|5772.78|5773.23|5772.53|16
1736762280000|2025-01-13 09:58:00|5773.48|5772.78|5774.23|5773.53|5774.23|5773.53|5773.35|5772.65|50
1736762290000|2025-01-13 09:58:10|5774.35|5773.65|5774.23|5773.53|5774.35|5773.65|5774.23|5773.53|7
1736762300000|2025-01-13 09:58:20|5773.98|5773.28|5773.73|5773.03|5774.1|5773.4|5773.48|5772.78|76
1736762310000|2025-01-13 09:58:30|5773.98|5773.28|5774.23|5773.53|5774.23|5773.53|5773.98|5773.28|19
1736762320000|2025-01-13 09:58:40|5774.35|5773.65|5774.23|5773.53|5774.48|5773.78|5774.23|5773.53|13
1736762330000|2025-01-13 09:58:50|5773.98|5773.28|5774.48|5773.78|5774.98|5774.28|5773.98|5773.28|136
1736762340000|2025-01-13 09:59:00|5774.6|5773.9|5774.48|5773.78|5774.6|5773.9|5774.23|5773.53|13
1736762350000|2025-01-13 09:59:10|5774.35|5773.65|5774.23|5773.53|5774.6|5773.9|5774.23|5773.53|93
1736762360000|2025-01-13 09:59:20|5774.1|5773.4|5774.35|5773.65|5774.35|5773.65|5773.98|5773.28|10
1736762370000|2025-01-13 09:59:30|5774.48|5773.78|5774.23|5773.53|5774.48|5773.78|5773.98|5773.28|22
1736762380000|2025-01-13 09:59:40|5774.48|5773.78|5774.98|5774.28|5774.98|5774.28|5774.48|5773.78|44
1736762390000|2025-01-13 09:59:50|5774.85|5774.15|5774.48|5773.78|5774.98|5774.28|5773.98|5773.28|218
1736762400000|2025-01-13 10:00:00|5774.23|5773.53|5774.48|5773.78|5774.48|5773.78|5774.1|5773.4|49
1736762410000|2025-01-13 10:00:10|5774.6|5773.9|5774.98|5774.28|5774.98|5774.28|5774.48|5773.78|54
1736762420000|2025-01-13 10:00:20|5774.85|5774.15|5774.48|5773.78|5775.23|5774.53|5774.48|5773.78|47
1736762430000|2025-01-13 10:00:30|5774.23|5773.53|5773.98|5773.28|5774.23|5773.53|5773.48|5772.78|62
1736762440000|2025-01-13 10:00:40|5773.85|5773.15|5774.1|5773.4|5774.1|5773.4|5773.73|5773.03|11
1736762450000|2025-01-13 10:00:50|5774.23|5773.53|5773.98|5773.28|5774.23|5773.53|5773.98|5773.28|46
1736762460000|2025-01-13 10:01:00|5774.1|5773.4|5774.48|5773.78|5774.48|5773.78|5774.1|5773.4|11
1736762470000|2025-01-13 10:01:10|5774.35|5773.65|5774.23|5773.53|5774.48|5773.78|5773.85|5773.15|29
1736762480000|2025-01-13 10:01:20|5774.48|5773.78|5775.23|5774.53|5775.73|5775.03|5774.35|5773.65|76
1736762490000|2025-01-13 10:01:30|5775.1|5774.4|5775.48|5774.78|5775.48|5774.78|5775.1|5774.4|35
1736762500000|2025-01-13 10:01:40|5775.35|5774.65|5775.35|5774.65|5775.35|5774.65|5774.98|5774.28|19
1736762510000|2025-01-13 10:01:50|5775.23|5774.53|5775.35|5774.65|5775.48|5774.78|5775.23|5774.53|26
1736762520000|2025-01-13 10:02:00|5775.23|5774.53|5774.35|5773.65|5775.23|5774.53|5774.35|5773.65|61
1736762530000|2025-01-13 10:02:10|5774.23|5773.53|5774.98|5774.28|5774.98|5774.28|5774.23|5773.53|24
1736762540000|2025-01-13 10:02:20|5774.85|5774.15|5773.98|5773.28|5774.85|5774.15|5773.98|5773.28|86
1736762550000|2025-01-13 10:02:30|5773.85|5773.15|5774.23|5773.53|5774.48|5773.78|5773.73|5773.03|34
1736762560000|2025-01-13 10:02:40|5773.98|5773.28|5773.23|5772.53|5773.98|5773.28|5773.23|5772.53|102
1736762570000|2025-01-13 10:02:50|5773.73|5773.03|5774.23|5773.53|5774.35|5773.65|5773.6|5772.9|45
1736762580000|2025-01-13 10:03:00|5774.1|5773.4|5774.35|5773.65|5774.48|5773.78|5773.98|5773.28|13
1736762590000|2025-01-13 10:03:10|5774.23|5773.53|5773.98|5773.28|5774.48|5773.78|5773.85|5773.15|44
1736762600000|2025-01-13 10:03:20|5773.85|5773.15|5773.48|5772.78|5773.85|5773.15|5773.48|5772.78|7
1736762610000|2025-01-13 10:03:30|5773.73|5773.03|5773.85|5773.15|5773.98|5773.28|5773.35|5772.65|59
1736762620000|2025-01-13 10:03:40|5773.98|5773.28|5774.23|5773.53|5774.23|5773.53|5773.85|5773.15|8
1736762630000|2025-01-13 10:03:50|5774.35|5773.65|5774.23|5773.53|5774.48|5773.78|5773.85|5773.15|42
1736762640000|2025-01-13 10:04:00|5774.35|5773.65|5774.23|5773.53|5774.48|5773.78|5774.23|5773.53|4
1736762650000|2025-01-13 10:04:10|5774.35|5773.65|5774.48|5773.78|5774.6|5773.9|5774.1|5773.4|24
1736762660000|2025-01-13 10:04:20|5774.6|5773.9|5774.73|5774.03|5774.98|5774.28|5774.48|5773.78|67
1736762670000|2025-01-13 10:04:30|5774.48|5773.78|5774.73|5774.03|5774.73|5774.03|5774.23|5773.53|33
1736762680000|2025-01-13 10:04:40|5774.48|5773.78|5774.23|5773.53|5774.48|5773.78|5774.23|5773.53|37
1736762690000|2025-01-13 10:04:50|5774.48|5773.78|5774.23|5773.53|5774.48|5773.78|5774.23|5773.53|17
1736762700000|2025-01-13 10:05:00|5774.35|5773.65|5773.98|5773.28|5774.6|5773.9|5773.98|5773.28|24
1736762710000|2025-01-13 10:05:10|5773.85|5773.15|5774.35|5773.65|5774.48|5773.78|5773.73|5773.03|38
1736762720000|2025-01-13 10:05:20|5774.23|5773.53|5774.73|5774.03|5774.73|5774.03|5773.98|5773.28|17
1736762730000|2025-01-13 10:05:30|5774.6|5773.9|5774.85|5774.15|5775.1|5774.4|5774.6|5773.9|29
1736762740000|2025-01-13 10:05:40|5774.73|5774.03|5774.48|5773.78|5774.73|5774.03|5774.48|5773.78|19
1736762750000|2025-01-13 10:05:50|5774.6|5773.9|5773.48|5772.78|5774.85|5774.15|5773.48|5772.78|50
1736762760000|2025-01-13 10:06:00|5773.35|5772.65|5773.23|5772.53|5773.48|5772.78|5773.1|5772.4|18
1736762770000|2025-01-13 10:06:10|5773.48|5772.78|5772.85|5772.15|5773.48|5772.78|5772.85|5772.15|39
1736762780000|2025-01-13 10:06:20|5772.98|5772.28|5772.73|5772.03|5773.48|5772.78|5772.73|5772.03|14
1736762790000|2025-01-13 10:06:30|5772.6|5771.9|5772.6|5771.9|5772.98|5772.28|5772.6|5771.9|29
1736762800000|2025-01-13 10:06:40|5772.73|5772.03|5771.98|5771.28|5772.73|5772.03|5771.98|5771.28|74
1736762810000|2025-01-13 10:06:50|5772.23|5771.53|5772.1|5771.4|5772.23|5771.53|5771.98|5771.28|19
1736762820000|2025-01-13 10:07:00|5772.23|5771.53|5772.23|5771.53|5772.23|5771.53|5771.98|5771.28|52
1736762830000|2025-01-13 10:07:10|5772.48|5771.78|5772.48|5771.78|5772.48|5771.78|5772.35|5771.65|27
1736762840000|2025-01-13 10:07:20|5772.35|5771.65|5772.85|5772.15|5772.98|5772.28|5772.35|5771.65|35
1736762850000|2025-01-13 10:07:30|5772.98|5772.28|5772.48|5771.78|5772.98|5772.28|5772.23|5771.53|20
1736762860000|2025-01-13 10:07:40|5772.6|5771.9|5772.48|5771.78|5772.6|5771.9|5772.23|5771.53|24
1736762870000|2025-01-13 10:07:50|5772.35|5771.65|5772.23|5771.53|5772.48|5771.78|5771.98|5771.28|28
1736762880000|2025-01-13 10:08:00|5772.1|5771.4|5772.73|5772.03|5772.73|5772.03|5772.1|5771.4|33
1736762890000|2025-01-13 10:08:10|5772.6|5771.9|5772.98|5772.28|5773.1|5772.4|5772.35|5771.65|27
1736762900000|2025-01-13 10:08:20|5772.73|5772.03|5772.85|5772.15|5772.85|5772.15|5772.73|5772.03|7
1736762910000|2025-01-13 10:08:30|5772.73|5772.03|5773.6|5772.9|5773.98|5773.28|5772.73|5772.03|35
1736762920000|2025-01-13 10:08:40|5773.73|5773.03|5773.73|5773.03|5773.85|5773.15|5773.6|5772.9|4
1736762930000|2025-01-13 10:08:50|5773.6|5772.9|5773.23|5772.53|5773.73|5773.03|5773.23|5772.53|41
1736762940000|2025-01-13 10:09:00|5773.35|5772.65|5773.6|5772.9|5773.6|5772.9|5773.35|5772.65|25
1736762950000|2025-01-13 10:09:10|5773.48|5772.78|5773.48|5772.78|5773.73|5773.03|5773.48|5772.78|18
1736762960000|2025-01-13 10:09:20|5773.23|5772.53|5773.73|5773.03|5773.73|5773.03|5773.23|5772.53|46
1736762970000|2025-01-13 10:09:30|5773.98|5773.28|5774.23|5773.53|5774.35|5773.65|5773.85|5773.15|20
1736762980000|2025-01-13 10:09:40|5774.48|5773.78|5773.6|5772.9|5774.48|5773.78|5773.6|5772.9|19
1736762990000|2025-01-13 10:09:50|5773.73|5773.03|5773.35|5772.65|5773.73|5773.03|5773.35|5772.65|16
1736763000000|2025-01-13 10:10:00|5773.48|5772.78|5774.35|5773.65|5774.48|5773.78|5773.48|5772.78|46
1736763010000|2025-01-13 10:10:10|5774.48|5773.78|5774.73|5774.03|5774.73|5774.03|5774.35|5773.65|55
1736763020000|2025-01-13 10:10:20|5774.23|5773.53|5774.23|5773.53|5774.48|5773.78|5774.1|5773.4|30
1736763030000|2025-01-13 10:10:30|5774.1|5773.4|5773.6|5772.9|5774.48|5773.78|5773.48|5772.78|82
1736763040000|2025-01-13 10:10:40|5773.73|5773.03|5774.23|5773.53|5774.23|5773.53|5773.73|5773.03|21
1736763050000|2025-01-13 10:10:50|5773.73|5773.03|5773.6|5772.9|5773.98|5773.28|5773.6|5772.9|45
1736763060000|2025-01-13 10:11:00|5773.48|5772.78|5772.85|5772.15|5773.73|5773.03|5772.73|5772.03|34
1736763070000|2025-01-13 10:11:10|5772.73|5772.03|5772.73|5772.03|5772.73|5772.03|5772.35|5771.65|68
1736763080000|2025-01-13 10:11:20|5772.48|5771.78|5772.98|5772.28|5773.1|5772.4|5772.48|5771.78|88
1736763090000|2025-01-13 10:11:30|5772.73|5772.03|5772.98|5772.28|5772.98|5772.28|5772.73|5772.03|43
1736763100000|2025-01-13 10:11:40|5772.85|5772.15|5773.35|5772.65|5773.35|5772.65|5772.85|5772.15|43
1736763110000|2025-01-13 10:11:50|5773.23|5772.53|5774.23|5773.53|5774.23|5773.53|5773.23|5772.53|28
1736763120000|2025-01-13 10:12:00|5773.98|5773.28|5774.48|5773.78|5774.48|5773.78|5773.85|5773.15|23
1736763130000|2025-01-13 10:12:10|5774.35|5773.65|5774.73|5774.03|5774.73|5774.03|5774.23|5773.53|32
1736763140000|2025-01-13 10:12:20|5774.48|5773.78|5774.6|5773.9|5774.73|5774.03|5774.48|5773.78|12
1736763150000|2025-01-13 10:12:30|5774.48|5773.78|5775.48|5774.78|5775.48|5774.78|5774.23|5773.53|39
1736763160000|2025-01-13 10:12:40|5775.35|5774.65|5775.23|5774.53|5775.48|5774.78|5774.98|5774.28|42
1736763170000|2025-01-13 10:12:50|5775.35|5774.65|5775.98|5775.28|5775.98|5775.28|5775.35|5774.65|30
1736763180000|2025-01-13 10:13:00|5775.73|5775.03|5776.23|5775.53|5776.23|5775.53|5775.73|5775.03|18
1736763190000|2025-01-13 10:13:10|5776.48|5775.78|5776.85|5776.15|5776.98|5776.28|5776.48|5775.78|114
1736763200000|2025-01-13 10:13:20|5776.98|5776.28|5776.98|5776.28|5776.98|5776.28|5776.6|5775.9|63
1736763210000|2025-01-13 10:13:30|5776.85|5776.15|5776.48|5775.78|5776.85|5776.15|5776.23|5775.53|53
1736763220000|2025-01-13 10:13:40|5776.73|5776.03|5777.1|5776.4|5777.1|5776.4|5776.6|5775.9|86
1736763230000|2025-01-13 10:13:50|5776.98|5776.28|5777.1|5776.4|5777.35|5776.65|5776.98|5776.28|31
1736763240000|2025-01-13 10:14:00|5776.98|5776.28|5776.48|5775.78|5777.48|5776.78|5776.35|5775.65|121
1736763250000|2025-01-13 10:14:10|5776.35|5775.65|5776.23|5775.53|5776.6|5775.9|5776.23|5775.53|11
1736763260000|2025-01-13 10:14:20|5776.35|5775.65|5775.98|5775.28|5776.48|5775.78|5775.98|5775.28|9
1736763270000|2025-01-13 10:14:30|5776.1|5775.4|5775.98|5775.28|5776.1|5775.4|5775.85|5775.15|14
1736763280000|2025-01-13 10:14:40|5775.73|5775.03|5776.6|5775.9|5776.6|5775.9|5775.73|5775.03|52
1736763290000|2025-01-13 10:14:50|5776.73|5776.03|5777.1|5776.4|5777.23|5776.53|5776.73|5776.03|24
1736763300000|2025-01-13 10:15:00|5777.23|5776.53|5776.98|5776.28|5777.23|5776.53|5776.6|5775.9|28
1736763310000|2025-01-13 10:15:10|5776.73|5776.03|5776.98|5776.28|5776.98|5776.28|5776.73|5776.03|9
1736763320000|2025-01-13 10:15:20|5777.1|5776.4|5777.48|5776.78|5777.48|5776.78|5776.98|5776.28|35
1736763330000|2025-01-13 10:15:30|5777.35|5776.65|5777.73|5777.03|5777.73|5777.03|5777.23|5776.53|23
1736763340000|2025-01-13 10:15:40|5777.85|5777.15|5777.6|5776.9|5777.98|5777.28|5777.48|5776.78|32
1736763350000|2025-01-13 10:15:50|5777.48|5776.78|5777.48|5776.78|5777.85|5777.15|5777.48|5776.78|16
1736763360000|2025-01-13 10:16:00|5777.23|5776.53|5776.23|5775.53|5777.35|5776.65|5776.1|5775.4|51
1736763370000|2025-01-13 10:16:10|5776.1|5775.4|5775.98|5775.28|5776.23|5775.53|5775.98|5775.28|18
1736763380000|2025-01-13 10:16:20|5776.1|5775.4|5776.35|5775.65|5776.35|5775.65|5775.98|5775.28|20
1736763390000|2025-01-13 10:16:30|5776.23|5775.53|5776.48|5775.78|5776.73|5776.03|5776.23|5775.53|7
1736763400000|2025-01-13 10:16:40|5776.6|5775.9|5776.98|5776.28|5776.98|5776.28|5776.6|5775.9|11
1736763410000|2025-01-13 10:16:50|5777.1|5776.4|5776.73|5776.03|5777.48|5776.78|5776.73|5776.03|38
1736763420000|2025-01-13 10:17:00|5776.85|5776.15|5775.98|5775.28|5776.85|5776.15|5775.98|5775.28|19
1736763430000|2025-01-13 10:17:10|5775.73|5775.03|5775.98|5775.28|5775.98|5775.28|5775.35|5774.65|45
1736763440000|2025-01-13 10:17:20|5776.23|5775.53|5776.23|5775.53|5776.35|5775.65|5776.23|5775.53|7
1736763450000|2025-01-13 10:17:30|5775.98|5775.28|5775.98|5775.28|5775.98|5775.28|5775.98|5775.28|18
1736763460000|2025-01-13 10:17:40|5775.73|5775.03|5775.73|5775.03|5775.73|5775.03|5775.6|5774.9|14
1736763470000|2025-01-13 10:17:50|5775.6|5774.9|5774.98|5774.28|5775.73|5775.03|5774.85|5774.15|60
1736763480000|2025-01-13 10:18:00|5774.85|5774.15|5774.73|5774.03|5774.85|5774.15|5774.1|5773.4|56
1736763490000|2025-01-13 10:18:10|5774.48|5773.78|5773.98|5773.28|5774.48|5773.78|5773.98|5773.28|27
1736763500000|2025-01-13 10:18:20|5773.85|5773.15|5773.85|5773.15|5773.85|5773.15|5773.85|5773.15|12
1736763510000|2025-01-13 10:18:30|5773.73|5773.03|5774.23|5773.53|5774.23|5773.53|5773.73|5773.03|31
1736763520000|2025-01-13 10:18:40|5773.98|5773.28|5773.73|5773.03|5773.98|5773.28|5773.6|5772.9|74
1736763530000|2025-01-13 10:18:50|5773.85|5773.15|5773.98|5773.28|5773.98|5773.28|5773.85|5773.15|5
1736763540000|2025-01-13 10:19:00|5774.23|5773.53|5774.73|5774.03|5774.73|5774.03|5774.23|5773.53|15
1736763550000|2025-01-13 10:19:10|5774.48|5773.78|5774.35|5773.65|5774.48|5773.78|5774.23|5773.53|16
1736763560000|2025-01-13 10:19:20|5774.23|5773.53|5774.48|5773.78|5774.48|5773.78|5774.1|5773.4|27
1736763570000|2025-01-13 10:19:30|5774.35|5773.65|5774.48|5773.78|5774.48|5773.78|5774.23|5773.53|4
1736763580000|2025-01-13 10:19:40|5774.6|5773.9|5775.23|5774.53|5775.35|5774.65|5774.48|5773.78|51
1736763590000|2025-01-13 10:19:50|5775.35|5774.65|5776.73|5776.03|5776.73|5776.03|5775.35|5774.65|56
1736763600000|2025-01-13 10:20:00|5776.85|5776.15|5776.23|5775.53|5776.98|5776.28|5776.23|5775.53|33
1736763610000|2025-01-13 10:20:10|5776.35|5775.65|5776.23|5775.53|5776.35|5775.65|5775.85|5775.15|30
1736763620000|2025-01-13 10:20:20|5776.48|5775.78|5776.23|5775.53|5776.48|5775.78|5776.23|5775.53|15
1736763630000|2025-01-13 10:20:30|5776.35|5775.65|5776.98|5776.28|5776.98|5776.28|5776.35|5775.65|38
1736763640000|2025-01-13 10:20:40|5777.1|5776.4|5777.48|5776.78|5777.48|5776.78|5776.98|5776.28|41
1736763650000|2025-01-13 10:20:50|5777.73|5777.03|5777.35|5776.65|5777.73|5777.03|5777.23|5776.53|44
1736763660000|2025-01-13 10:21:00|5777.48|5776.78|5777.73|5777.03|5777.98|5777.28|5777.48|5776.78|21
1736763670000|2025-01-13 10:21:10|5777.98|5777.28|5777.85|5777.15|5778.1|5777.4|5777.85|5777.15|10
1736763680000|2025-01-13 10:21:20|5777.98|5777.28|5777.98|5777.28|5778.1|5777.4|5777.98|5777.28|14
1736763690000|2025-01-13 10:21:30|5777.73|5777.03|5777.48|5776.78|5777.73|5777.03|5777.48|5776.78|15
1736763700000|2025-01-13 10:21:40|5777.35|5776.65|5777.23|5776.53|5777.35|5776.65|5777.23|5776.53|11
1736763710000|2025-01-13 10:21:50|5777.48|5776.78|5777.48|5776.78|5777.6|5776.9|5777.23|5776.53|8
1736763720000|2025-01-13 10:22:00|5777.23|5776.53|5777.85|5777.15|5778.1|5777.4|5777.23|5776.53|38
1736763730000|2025-01-13 10:22:10|5777.98|5777.28|5777.48|5776.78|5777.98|5777.28|5777.48|5776.78|38
1736763740000|2025-01-13 10:22:20|5776.98|5776.28|5777.23|5776.53|5777.23|5776.53|5776.98|5776.28|47
1736763750000|2025-01-13 10:22:30|5776.73|5776.03|5775.73|5775.03|5776.73|5776.03|5775.73|5775.03|246
1736763760000|2025-01-13 10:22:40|5775.85|5775.15|5776.23|5775.53|5776.6|5775.9|5775.85|5775.15|77
1736763770000|2025-01-13 10:22:50|5776.35|5775.65|5776.48|5775.78|5776.73|5776.03|5776.35|5775.65|44
1736763780000|2025-01-13 10:23:00|5776.6|5775.9|5776.73|5776.03|5776.73|5776.03|5776.48|5775.78|20
1736763790000|2025-01-13 10:23:10|||||||||9
1736763800000|2025-01-13 10:23:20|5776.85|5776.15|5776.98|5776.28|5776.98|5776.28|5776.73|5776.03|12
1736763810000|2025-01-13 10:23:30|5776.73|5776.03|5776.48|5775.78|5776.73|5776.03|5776.35|5775.65|17
1736763820000|2025-01-13 10:23:40|5776.6|5775.9|5776.35|5775.65|5776.73|5776.03|5776.35|5775.65|6
1736763830000|2025-01-13 10:23:50|5776.23|5775.53|5775.73|5775.03|5776.35|5775.65|5775.73|5775.03|15
1736763840000|2025-01-13 10:24:00|5775.85|5775.15|5776.48|5775.78|5776.48|5775.78|5775.73|5775.03|78
1736763850000|2025-01-13 10:24:10|5776.35|5775.65|5776.23|5775.53|5776.48|5775.78|5776.23|5775.53|11
1736763860000|2025-01-13 10:24:20|5775.73|5775.03|5775.73|5775.03|5775.73|5775.03|5775.73|5775.03|38
1736763870000|2025-01-13 10:24:30|5775.6|5774.9|5776.48|5775.78|5776.48|5775.78|5775.6|5774.9|76
1736763880000|2025-01-13 10:24:40|5776.35|5775.65|5775.98|5775.28|5776.48|5775.78|5775.98|5775.28|13
1736763890000|2025-01-13 10:24:50|5775.85|5775.15|5775.98|5775.28|5776.23|5775.53|5775.48|5774.78|40
1736763900000|2025-01-13 10:25:00|5775.48|5774.78|5775.48|5774.78|5775.98|5775.28|5775.35|5774.65|39
1736763910000|2025-01-13 10:25:10|5775.35|5774.65|5774.98|5774.28|5775.48|5774.78|5774.98|5774.28|11
1736763920000|2025-01-13 10:25:20|5775.23|5774.53|5775.98|5775.28|5776.23|5775.53|5775.23|5774.53|78
1736763930000|2025-01-13 10:25:30|5775.48|5774.78|5775.73|5775.03|5775.98|5775.28|5775.48|5774.78|77
1736763940000|2025-01-13 10:25:40|5776.23|5775.53|5775.85|5775.15|5776.23|5775.53|5775.85|5775.15|86
1736763950000|2025-01-13 10:25:50|5775.98|5775.28|5775.73|5775.03|5775.98|5775.28|5775.73|5775.03|3
1736763960000|2025-01-13 10:26:00|5775.98|5775.28|5775.85|5775.15|5776.35|5775.65|5775.73|5775.03|26
1736763970000|2025-01-13 10:26:10|5775.73|5775.03|5775.6|5774.9|5775.73|5775.03|5775.48|5774.78|18
1736763980000|2025-01-13 10:26:20|5775.73|5775.03|5775.73|5775.03|5775.98|5775.28|5775.73|5775.03|11
1736763990000|2025-01-13 10:26:30|5775.85|5775.15|5775.73|5775.03|5775.98|5775.28|5775.48|5774.78|35
1736764000000|2025-01-13 10:26:40|5775.98|5775.28|5775.6|5774.9|5775.98|5775.28|5775.48|5774.78|25
1736764010000|2025-01-13 10:26:50|5775.73|5775.03|5775.98|5775.28|5775.98|5775.28|5775.73|5775.03|14
1736764020000|2025-01-13 10:27:00|5776.23|5775.53|5775.98|5775.28|5776.23|5775.53|5775.98|5775.28|28
1736764030000|2025-01-13 10:27:10|5776.1|5775.4|5776.73|5776.03|5776.73|5776.03|5775.98|5775.28|24
1736764040000|2025-01-13 10:27:20|5776.48|5775.78|5776.48|5775.78|5776.6|5775.9|5776.23|5775.53|30
1736764050000|2025-01-13 10:27:30|5776.6|5775.9|5777.23|5776.53|5777.73|5777.03|5776.6|5775.9|91
1736764060000|2025-01-13 10:27:40|5777.1|5776.4|5777.23|5776.53|5777.35|5776.65|5777.1|5776.4|26
1736764070000|2025-01-13 10:27:50|5777.35|5776.65|5777.23|5776.53|5777.35|5776.65|5777.23|5776.53|11
1736764080000|2025-01-13 10:28:00|5777.35|5776.65|5777.48|5776.78|5777.48|5776.78|5777.23|5776.53|9
1736764090000|2025-01-13 10:28:10|5777.35|5776.65|5777.35|5776.65|5777.48|5776.78|5777.23|5776.53|12
1736764100000|2025-01-13 10:28:20|5777.48|5776.78|5777.1|5776.4|5777.48|5776.78|5777.1|5776.4|14
1736764110000|2025-01-13 10:28:30|5777.23|5776.53|5776.98|5776.28|5777.23|5776.53|5776.85|5776.15|49
1736764120000|2025-01-13 10:28:40|5776.73|5776.03|5777.23|5776.53|5777.23|5776.53|5776.73|5776.03|184
1736764130000|2025-01-13 10:28:50|5777.48|5776.78|5777.23|5776.53|5777.48|5776.78|5776.85|5776.15|18
1736764140000|2025-01-13 10:29:00|5777.35|5776.65|5777.98|5777.28|5777.98|5777.28|5777.35|5776.65|30
1736764150000|2025-01-13 10:29:10|5777.73|5777.03|5777.48|5776.78|5777.73|5777.03|5777.48|5776.78|16
1736764160000|2025-01-13 10:29:20|5777.23|5776.53|5777.35|5776.65|5777.48|5776.78|5777.23|5776.53|41
1736764170000|2025-01-13 10:29:30|5777.23|5776.53|5777.1|5776.4|5777.23|5776.53|5776.98|5776.28|24
1736764180000|2025-01-13 10:29:40|5777.35|5776.65|5777.23|5776.53|5777.35|5776.65|5777.23|5776.53|27
1736764190000|2025-01-13 10:29:50|5777.1|5776.4|5777.23|5776.53|5777.23|5776.53|5776.98|5776.28|12
1736764200000|2025-01-13 10:30:00|5777.1|5776.4|5777.98|5777.28|5777.98|5777.28|5776.85|5776.15|45
1736764210000|2025-01-13 10:30:10|5777.85|5777.15|5778.23|5777.53|5778.35|5777.65|5777.73|5777.03|26
1736764220000|2025-01-13 10:30:20|5778.48|5777.78|5778.48|5777.78|5778.98|5778.28|5778.48|5777.78|53
1736764230000|2025-01-13 10:30:30|5778.6|5777.9|5778.6|5777.9|5778.73|5778.03|5778.48|5777.78|25
1736764240000|2025-01-13 10:30:40|5778.73|5778.03|5778.98|5778.28|5778.98|5778.28|5778.48|5777.78|34
1736764250000|2025-01-13 10:30:50|5778.85|5778.15|5778.73|5778.03|5778.85|5778.15|5778.6|5777.9|21
1736764260000|2025-01-13 10:31:00|5778.98|5778.28|5779.23|5778.53|5779.48|5778.78|5778.98|5778.28|58
1736764270000|2025-01-13 10:31:10|5779.1|5778.4|5778.35|5777.65|5779.1|5778.4|5778.23|5777.53|65
1736764280000|2025-01-13 10:31:20|5778.48|5777.78|5779.23|5778.53|5779.48|5778.78|5778.48|5777.78|96
1736764290000|2025-01-13 10:31:30|5779.1|5778.4|5779.98|5779.28|5779.98|5779.28|5779.1|5778.4|87
1736764300000|2025-01-13 10:31:40|5779.73|5779.03|5779.48|5778.78|5779.98|5779.28|5779.48|5778.78|52
1736764310000|2025-01-13 10:31:50|5779.6|5778.9|5779.6|5778.9|5779.73|5779.03|5779.23|5778.53|37
1736764320000|2025-01-13 10:32:00|5779.48|5778.78|5778.73|5778.03|5779.48|5778.78|5778.73|5778.03|40
1736764330000|2025-01-13 10:32:10|5778.85|5778.15|5778.98|5778.28|5778.98|5778.28|5778.85|5778.15|28
1736764340000|2025-01-13 10:32:20|5778.85|5778.15|5779.23|5778.53|5779.23|5778.53|5778.85|5778.15|15
1736764350000|2025-01-13 10:32:30|5779.1|5778.4|5779.48|5778.78|5779.48|5778.78|5779.1|5778.4|25
1736764360000|2025-01-13 10:32:40|5779.23|5778.53|5779.23|5778.53|5779.35|5778.65|5779.23|5778.53|5
1736764370000|2025-01-13 10:32:50|5779.1|5778.4|5779.23|5778.53|5779.48|5778.78|5778.98|5778.28|32
1736764380000|2025-01-13 10:33:00|5779.48|5778.78|5779.48|5778.78|5779.48|5778.78|5779.48|5778.78|19
1736764390000|2025-01-13 10:33:10|5779.35|5778.65|5779.48|5778.78|5779.48|5778.78|5779.23|5778.53|8
1736764400000|2025-01-13 10:33:20|5779.6|5778.9|5779.6|5778.9|5779.73|5779.03|5779.48|5778.78|38
1736764410000|2025-01-13 10:33:30|5779.48|5778.78|5779.48|5778.78|5779.6|5778.9|5779.48|5778.78|8
1736764420000|2025-01-13 10:33:40|5779.35|5778.65|5779.48|5778.78|5779.48|5778.78|5779.23|5778.53|23
1736764430000|2025-01-13 10:33:50|5779.73|5779.03|5779.6|5778.9|5779.98|5779.28|5779.48|5778.78|25
1736764440000|2025-01-13 10:34:00|5779.73|5779.03|5779.98|5779.28|5780.48|5779.78|5779.6|5778.9|126
1736764450000|2025-01-13 10:34:10|5780.1|5779.4|5780.1|5779.4|5780.23|5779.53|5779.98|5779.28|12
1736764460000|2025-01-13 10:34:20|5779.98|5779.28|5779.98|5779.28|5780.1|5779.4|5779.85|5779.15|38
1736764470000|2025-01-13 10:34:30|5779.85|5779.15|5779.98|5779.28|5780.1|5779.4|5779.85|5779.15|18
1736764480000|2025-01-13 10:34:40|5780.1|5779.4|5780.48|5779.78|5780.48|5779.78|5780.1|5779.4|28
1736764490000|2025-01-13 10:34:50|5779.98|5779.28|5780.73|5780.03|5780.73|5780.03|5779.98|5779.28|117
1736764500000|2025-01-13 10:35:00|5780.6|5779.9|5780.6|5779.9|5780.73|5780.03|5780.48|5779.78|26
1736764510000|2025-01-13 10:35:10|5780.48|5779.78|5780.73|5780.03|5780.73|5780.03|5780.48|5779.78|10
1736764520000|2025-01-13 10:35:20|5780.48|5779.78|5780.73|5780.03|5780.73|5780.03|5780.48|5779.78|28
1736764530000|2025-01-13 10:35:30|5780.6|5779.9|5780.85|5780.15|5780.98|5780.28|5780.48|5779.78|38
1736764540000|2025-01-13 10:35:40|5780.98|5780.28|5780.98|5780.28|5780.98|5780.28|5780.73|5780.03|14
1736764550000|2025-01-13 10:35:50|5780.85|5780.15|5780.73|5780.03|5780.85|5780.15|5780.48|5779.78|11
1736764560000|2025-01-13 10:36:00|5780.6|5779.9|5780.23|5779.53|5780.6|5779.9|5779.98|5779.28|43
1736764570000|2025-01-13 10:36:10|5780.35|5779.65|5780.1|5779.4|5780.35|5779.65|5779.98|5779.28|10
1736764580000|2025-01-13 10:36:20|5779.98|5779.28|5779.48|5778.78|5779.98|5779.28|5778.98|5778.28|77
1736764590000|2025-01-13 10:36:30|5779.6|5778.9|5779.98|5779.28|5779.98|5779.28|5779.6|5778.9|34
1736764600000|2025-01-13 10:36:40|5780.1|5779.4|5780.1|5779.4|5780.23|5779.53|5779.98|5779.28|24
1736764610000|2025-01-13 10:36:50|5779.98|5779.28|5779.98|5779.28|5780.1|5779.4|5779.73|5779.03|26
1736764620000|2025-01-13 10:37:00|5779.85|5779.15|5780.48|5779.78|5780.48|5779.78|5779.85|5779.15|31
1736764630000|2025-01-13 10:37:10|5780.35|5779.65|5780.48|5779.78|5780.48|5779.78|5780.35|5779.65|6
1736764640000|2025-01-13 10:37:20|5780.35|5779.65|5780.35|5779.65|5780.48|5779.78|5780.1|5779.4|47
1736764650000|2025-01-13 10:37:30|5780.23|5779.53|5780.23|5779.53|5780.35|5779.65|5780.1|5779.4|12
1736764660000|2025-01-13 10:37:40|5780.1|5779.4|5780.1|5779.4|5780.23|5779.53|5779.98|5779.28|15
1736764670000|2025-01-13 10:37:50|5780.23|5779.53|5780.98|5780.28|5780.98|5780.28|5780.1|5779.4|27
1736764680000|2025-01-13 10:38:00|5780.73|5780.03|5780.48|5779.78|5780.98|5780.28|5780.23|5779.53|31
1736764690000|2025-01-13 10:38:10|5780.73|5780.03|5781.23|5780.53|5781.35|5780.65|5780.73|5780.03|40
1736764700000|2025-01-13 10:38:20|5781.1|5780.4|5780.98|5780.28|5781.23|5780.53|5780.98|5780.28|17
1736764710000|2025-01-13 10:38:30|5781.1|5780.4|5781.35|5780.65|5781.48|5780.78|5781.1|5780.4|14
1736764720000|2025-01-13 10:38:40|5781.48|5780.78|5782.23|5781.53|5782.6|5781.9|5781.48|5780.78|252
1736764730000|2025-01-13 10:38:50|5781.98|5781.28|5782.6|5781.9|5782.6|5781.9|5781.98|5781.28|55
1736764740000|2025-01-13 10:39:00|5782.73|5782.03|5782.6|5781.9|5782.73|5782.03|5782.1|5781.4|56
1736764750000|2025-01-13 10:39:10|5782.48|5781.78|5782.48|5781.78|5782.6|5781.9|5782.48|5781.78|5
1736764760000|2025-01-13 10:39:20|5782.6|5781.9|5782.73|5782.03|5782.73|5782.03|5782.6|5781.9|12
1736764770000|2025-01-13 10:39:30|5782.85|5782.15|5782.85|5782.15|5782.98|5782.28|5782.73|5782.03|41
1736764780000|2025-01-13 10:39:40|5782.98|5782.28|5782.98|5782.28|5783.23|5782.53|5782.98|5782.28|25
1736764790000|2025-01-13 10:39:50|5782.85|5782.15|5782.73|5782.03|5782.98|5782.28|5782.73|5782.03|30
1736764800000|2025-01-13 10:40:00|5782.23|5781.53|5782.35|5781.65|5782.48|5781.78|5782.1|5781.4|44
1736764810000|2025-01-13 10:40:10|5782.48|5781.78|5782.23|5781.53|5782.48|5781.78|5781.73|5781.03|39
1736764820000|2025-01-13 10:40:20|5782.1|5781.4|5782.23|5781.53|5782.23|5781.53|5781.98|5781.28|41
1736764830000|2025-01-13 10:40:30|5782.1|5781.4|5782.1|5781.4|5782.23|5781.53|5781.98|5781.28|22
1736764840000|2025-01-13 10:40:40|5781.85|5781.15|5781.98|5781.28|5781.98|5781.28|5781.85|5781.15|52
1736764850000|2025-01-13 10:40:50|5782.1|5781.4|5782.48|5781.78|5782.48|5781.78|5782.1|5781.4|12
1736764860000|2025-01-13 10:41:00|5782.35|5781.65|5781.48|5780.78|5782.35|5781.65|5781.48|5780.78|53
1736764870000|2025-01-13 10:41:10|5781.6|5780.9|5781.48|5780.78|5781.73|5781.03|5781.48|5780.78|12
1736764880000|2025-01-13 10:41:20|5781.6|5780.9|5781.23|5780.53|5781.73|5781.03|5781.23|5780.53|24
1736764890000|2025-01-13 10:41:30|5781.1|5780.4|5780.48|5779.78|5781.1|5780.4|5780.48|5779.78|48
1736764900000|2025-01-13 10:41:40|5780.6|5779.9|5780.48|5779.78|5780.73|5780.03|5780.48|5779.78|11
1736764910000|2025-01-13 10:41:50|5780.23|5779.53|5780.48|5779.78|5780.73|5780.03|5780.23|5779.53|34
1736764920000|2025-01-13 10:42:00|5780.6|5779.9|5781.23|5780.53|5781.48|5780.78|5780.48|5779.78|47
1736764930000|2025-01-13 10:42:10|5781.1|5780.4|5780.73|5780.03|5781.1|5780.4|5780.73|5780.03|27
1736764940000|2025-01-13 10:42:20|5780.6|5779.9|5780.48|5779.78|5780.73|5780.03|5780.48|5779.78|10
1736764950000|2025-01-13 10:42:30|5780.35|5779.65|5780.23|5779.53|5780.98|5780.28|5780.23|5779.53|67
1736764960000|2025-01-13 10:42:40|5780.1|5779.4|5780.48|5779.78|5780.48|5779.78|5780.1|5779.4|10
1736764970000|2025-01-13 10:42:50|5780.6|5779.9|5780.73|5780.03|5780.73|5780.03|5780.6|5779.9|3
1736764980000|2025-01-13 10:43:00|5781.48|5780.78|5782.23|5781.53|5782.23|5781.53|5781.48|5780.78|71
1736764990000|2025-01-13 10:43:10|5782.1|5781.4|5782.23|5781.53|5782.23|5781.53|5781.73|5781.03|46
1736765000000|2025-01-13 10:43:20|||||||||1
1736765010000|2025-01-13 10:43:30|5782.48|5781.78|5782.48|5781.78|5782.6|5781.9|5782.48|5781.78|74
1736765020000|2025-01-13 10:43:40|5782.35|5781.65|5782.48|5781.78|5782.48|5781.78|5782.35|5781.65|24
1736765030000|2025-01-13 10:43:50|5782.23|5781.53|5782.23|5781.53|5782.23|5781.53|5782.23|5781.53|15
1736765040000|2025-01-13 10:44:00|5781.73|5781.03|5781.48|5780.78|5781.73|5781.03|5781.48|5780.78|115
1736765050000|2025-01-13 10:44:10|5781.6|5780.9|5781.98|5781.28|5781.98|5781.28|5781.6|5780.9|17
1736765060000|2025-01-13 10:44:20|5782.1|5781.4|5782.1|5781.4|5782.23|5781.53|5781.98|5781.28|22
1736765070000|2025-01-13 10:44:30|5782.23|5781.53|5781.98|5781.28|5782.23|5781.53|5781.98|5781.28|7
1736765080000|2025-01-13 10:44:40|5782.1|5781.4|5782.1|5781.4|5782.1|5781.4|5781.98|5781.28|2
1736765090000|2025-01-13 10:44:50|5782.23|5781.53|5782.1|5781.4|5782.23|5781.53|5781.98|5781.28|8
1736765100000|2025-01-13 10:45:00|5781.98|5781.28|5782.1|5781.4|5782.1|5781.4|5781.6|5780.9|29
1736765110000|2025-01-13 10:45:10|5782.23|5781.53|5782.48|5781.78|5782.48|5781.78|5782.23|5781.53|16
1736765120000|2025-01-13 10:45:20|5782.35|5781.65|5782.6|5781.9|5782.6|5781.9|5782.35|5781.65|10
1736765130000|2025-01-13 10:45:30|5782.73|5782.03|5782.85|5782.15|5782.98|5782.28|5782.73|5782.03|29
1736765140000|2025-01-13 10:45:40|5782.73|5782.03|5783.48|5782.78|5783.48|5782.78|5782.73|5782.03|86
1736765150000|2025-01-13 10:45:50|5783.73|5783.03|5783.73|5783.03|5783.73|5783.03|5783.73|5783.03|57
1736765160000|2025-01-13 10:46:00|5783.6|5782.9|5784.48|5783.78|5784.48|5783.78|5783.6|5782.9|165
1736765170000|2025-01-13 10:46:10|5784.35|5783.65|5784.23|5783.53|5784.48|5783.78|5784.23|5783.53|16
1736765180000|2025-01-13 10:46:20|5784.1|5783.4|5784.23|5783.53|5784.23|5783.53|5784.1|5783.4|10
1736765190000|2025-01-13 10:46:30|5784.48|5783.78|5784.48|5783.78|5784.48|5783.78|5784.35|5783.65|25
1736765200000|2025-01-13 10:46:40|5784.23|5783.53|5784.23|5783.53|5784.48|5783.78|5784.23|5783.53|34
1736765210000|2025-01-13 10:46:50|5784.35|5783.65|5784.48|5783.78|5784.48|5783.78|5784.35|5783.65|25
1736765220000|2025-01-13 10:47:00|5784.23|5783.53|5783.98|5783.28|5784.23|5783.53|5783.73|5783.03|111
1736765230000|2025-01-13 10:47:10|5783.85|5783.15|5783.73|5783.03|5783.98|5783.28|5783.35|5782.65|48
1736765240000|2025-01-13 10:47:20|5783.85|5783.15|5783.48|5782.78|5783.98|5783.28|5783.48|5782.78|22
1736765250000|2025-01-13 10:47:30|5783.35|5782.65|5783.23|5782.53|5783.35|5782.65|5783.23|5782.53|23
1736765260000|2025-01-13 10:47:40|5783.48|5782.78|5783.23|5782.53|5783.48|5782.78|5783.23|5782.53|16
1736765270000|2025-01-13 10:47:50|5783.1|5782.4|5783.23|5782.53|5783.23|5782.53|5782.98|5782.28|26
1736765280000|2025-01-13 10:48:00|5783.1|5782.4|5782.98|5782.28|5783.1|5782.4|5782.6|5781.9|52
1736765290000|2025-01-13 10:48:10|5782.85|5782.15|5783.23|5782.53|5783.23|5782.53|5782.85|5782.15|14
1736765300000|2025-01-13 10:48:20|5783.1|5782.4|5783.1|5782.4|5783.23|5782.53|5782.98|5782.28|25
1736765310000|2025-01-13 10:48:30|5783.23|5782.53|5783.1|5782.4|5783.23|5782.53|5783.1|5782.4|20
1736765320000|2025-01-13 10:48:40|5782.98|5782.28|5782.48|5781.78|5782.98|5782.28|5782.48|5781.78|25
1736765330000|2025-01-13 10:48:50|5782.73|5782.03|5782.23|5781.53|5782.85|5782.15|5782.1|5781.4|104
1736765340000|2025-01-13 10:49:00|5782.48|5781.78|5782.23|5781.53|5782.6|5781.9|5782.23|5781.53|28
1736765350000|2025-01-13 10:49:10|5782.35|5781.65|5782.1|5781.4|5782.6|5781.9|5781.98|5781.28|28
1736765360000|2025-01-13 10:49:20|5781.98|5781.28|5781.98|5781.28|5782.1|5781.4|5781.98|5781.28|13
1736765370000|2025-01-13 10:49:30|5782.23|5781.53|5781.98|5781.28|5782.23|5781.53|5781.98|5781.28|5
1736765380000|2025-01-13 10:49:40|5782.1|5781.4|5782.48|5781.78|5782.48|5781.78|5782.1|5781.4|23
1736765390000|2025-01-13 10:49:50|5782.35|5781.65|5782.48|5781.78|5782.48|5781.78|5782.35|5781.65|4
1736765400000|2025-01-13 10:50:00|5782.35|5781.65|5782.73|5782.03|5782.73|5782.03|5782.23|5781.53|30
1736765410000|2025-01-13 10:50:10|5782.85|5782.15|5782.85|5782.15|5782.85|5782.15|5782.73|5782.03|25
1736765420000|2025-01-13 10:50:20|5782.98|5782.28|5782.48|5781.78|5783.1|5782.4|5782.48|5781.78|27
1736765430000|2025-01-13 10:50:30|5782.35|5781.65|5782.73|5782.03|5782.85|5782.15|5782.35|5781.65|13
1736765440000|2025-01-13 10:50:40|5782.6|5781.9|5782.98|5782.28|5782.98|5782.28|5782.48|5781.78|29
1736765450000|2025-01-13 10:50:50|5782.85|5782.15|5782.85|5782.15|5782.85|5782.15|5782.6|5781.9|5
1736765460000|2025-01-13 10:51:00|5782.98|5782.28|5782.85|5782.15|5782.98|5782.28|5782.73|5782.03|25
1736765470000|2025-01-13 10:51:10|5782.73|5782.03|5782.23|5781.53|5782.85|5782.15|5782.23|5781.53|52
1736765480000|2025-01-13 10:51:20|5781.98|5781.28|5781.6|5780.9|5782.23|5781.53|5781.6|5780.9|80
1736765490000|2025-01-13 10:51:30|5781.73|5781.03|5781.73|5781.03|5781.73|5781.03|5781.35|5780.65|68
1736765500000|2025-01-13 10:51:40|5781.98|5781.28|5781.73|5781.03|5781.98|5781.28|5781.73|5781.03|3
1736765510000|2025-01-13 10:51:50|5781.6|5780.9|5781.6|5780.9|5781.6|5780.9|5781.48|5780.78|19
1736765520000|2025-01-13 10:52:00|5781.48|5780.78|5781.73|5781.03|5781.85|5781.15|5781.35|5780.65|38
1736765530000|2025-01-13 10:52:10|5781.85|5781.15|5781.98|5781.28|5782.1|5781.4|5781.85|5781.15|34
1736765540000|2025-01-13 10:52:20|5781.73|5781.03|5781.73|5781.03|5781.85|5781.15|5781.73|5781.03|10
1736765550000|2025-01-13 10:52:30|5781.85|5781.15|5781.73|5781.03|5781.98|5781.28|5781.6|5780.9|46
1736765560000|2025-01-13 10:52:40|5781.48|5780.78|5781.73|5781.03|5781.73|5781.03|5781.35|5780.65|6
1736765570000|2025-01-13 10:52:50|5781.6|5780.9|5781.48|5780.78|5781.6|5780.9|5781.48|5780.78|11
1736765580000|2025-01-13 10:53:00|5781.35|5780.65|5781.1|5780.4|5781.35|5780.65|5780.98|5780.28|73
1736765590000|2025-01-13 10:53:10|5780.98|5780.28|5781.48|5780.78|5781.48|5780.78|5780.98|5780.28|8
1736765600000|2025-01-13 10:53:20|5781.35|5780.65|5781.35|5780.65|5781.48|5780.78|5781.23|5780.53|11
1736765610000|2025-01-13 10:53:30|5781.48|5780.78|5781.35|5780.65|5781.48|5780.78|5781.35|5780.65|6
1736765620000|2025-01-13 10:53:40|5781.23|5780.53|5781.23|5780.53|5781.35|5780.65|5781.1|5780.4|4
1736765630000|2025-01-13 10:53:50|5781.1|5780.4|5779.98|5779.28|5781.1|5780.4|5779.98|5779.28|137
1736765640000|2025-01-13 10:54:00|5780.23|5779.53|5780.48|5779.78|5780.48|5779.78|5780.23|5779.53|18
1736765650000|2025-01-13 10:54:10|5780.6|5779.9|5780.23|5779.53|5780.6|5779.9|5780.23|5779.53|21
1736765660000|2025-01-13 10:54:20|5779.98|5779.28|5780.1|5779.4|5780.35|5779.65|5779.98|5779.28|17
1736765670000|2025-01-13 10:54:30|5779.98|5779.28|5779.98|5779.28|5780.23|5779.53|5779.85|5779.15|18
1736765680000|2025-01-13 10:54:40|5780.1|5779.4|5779.98|5779.28|5780.1|5779.4|5779.98|5779.28|11
1736765690000|2025-01-13 10:54:50|5779.73|5779.03|5779.23|5778.53|5779.73|5779.03|5779.23|5778.53|17
1736765700000|2025-01-13 10:55:00|5779.1|5778.4|5778.23|5777.53|5779.23|5778.53|5777.98|5777.28|118
1736765710000|2025-01-13 10:55:10|5778.1|5777.4|5778.73|5778.03|5778.73|5778.03|5778.1|5777.4|33
1736765720000|2025-01-13 10:55:20|5778.6|5777.9|5778.98|5778.28|5778.98|5778.28|5778.48|5777.78|48
1736765730000|2025-01-13 10:55:30|5778.73|5778.03|5779.73|5779.03|5779.73|5779.03|5778.73|5778.03|71
1736765740000|2025-01-13 10:55:40|5779.6|5778.9|5779.6|5778.9|5779.6|5778.9|5779.48|5778.78|15
1736765750000|2025-01-13 10:55:50|5779.73|5779.03|5779.73|5779.03|5779.73|5779.03|5779.6|5778.9|1
1736765760000|2025-01-13 10:56:00|5779.6|5778.9|5779.48|5778.78|5779.73|5779.03|5779.48|5778.78|29
1736765770000|2025-01-13 10:56:10|5779.35|5778.65|5779.48|5778.78|5779.48|5778.78|5779.35|5778.65|0
1736765780000|2025-01-13 10:56:20|5779.6|5778.9|5779.6|5778.9|5779.85|5779.15|5779.6|5778.9|17
1736765790000|2025-01-13 10:56:30|5779.73|5779.03|5779.48|5778.78|5779.73|5779.03|5779.48|5778.78|23
1736765800000|2025-01-13 10:56:40|5779.35|5778.65|5778.35|5777.65|5779.35|5778.65|5778.23|5777.53|44
1736765810000|2025-01-13 10:56:50|5778.23|5777.53|5777.48|5776.78|5778.35|5777.65|5777.48|5776.78|63
1736765820000|2025-01-13 10:57:00|5777.6|5776.9|5776.48|5775.78|5777.6|5776.9|5776.48|5775.78|197
1736765830000|2025-01-13 10:57:10|5776.6|5775.9|5776.6|5775.9|5776.98|5776.28|5776.48|5775.78|98
1736765840000|2025-01-13 10:57:20|5776.48|5775.78|5776.48|5775.78|5776.98|5776.28|5776.35|5775.65|98
1736765850000|2025-01-13 10:57:30|5776.6|5775.9|5776.23|5775.53|5776.73|5776.03|5776.23|5775.53|38
1736765860000|2025-01-13 10:57:40|5776.48|5775.78|5776.48|5775.78|5776.48|5775.78|5776.23|5775.53|37
1736765870000|2025-01-13 10:57:50|5776.35|5775.65|5777.98|5777.28|5777.98|5777.28|5776.35|5775.65|119
1736765880000|2025-01-13 10:58:00|5778.23|5777.53|5777.98|5777.28|5778.48|5777.78|5777.73|5777.03|52
1736765890000|2025-01-13 10:58:10|5778.1|5777.4|5777.85|5777.15|5778.1|5777.4|5777.85|5777.15|19
1736765900000|2025-01-13 10:58:20|5777.73|5777.03|5777.48|5776.78|5777.98|5777.28|5777.48|5776.78|10
1736765910000|2025-01-13 10:58:30|5777.6|5776.9|5777.98|5777.28|5777.98|5777.28|5777.48|5776.78|12
1736765920000|2025-01-13 10:58:40|5777.85|5777.15|5777.73|5777.03|5777.85|5777.15|5777.73|5777.03|14
1736765930000|2025-01-13 10:58:50|5777.85|5777.15|5777.73|5777.03|5777.98|5777.28|5777.73|5777.03|17
1736765940000|2025-01-13 10:59:00|5777.85|5777.15|5779.1|5778.4|5779.1|5778.4|5777.85|5777.15|64
1736765950000|2025-01-13 10:59:10|5778.98|5778.28|5778.73|5778.03|5779.1|5778.4|5778.6|5777.9|5
1736765960000|2025-01-13 10:59:20|||||||||2
1736765970000|2025-01-13 10:59:30|5778.98|5778.28|5779.23|5778.53|5779.23|5778.53|5778.85|5778.15|27
1736765980000|2025-01-13 10:59:40|5779.1|5778.4|5778.98|5778.28|5779.1|5778.4|5778.73|5778.03|14
1736765990000|2025-01-13 10:59:50|5779.1|5778.4|5779.23|5778.53|5779.23|5778.53|5779.1|5778.4|2
1736766000000|2025-01-13 11:00:00|5779.35|5778.65|5780.98|5780.28|5781.23|5780.53|5775.48|5774.78|1296
1736766010000|2025-01-13 11:00:10|5780.23|5779.53|5778.23|5777.53|5780.6|5779.9|5777.23|5776.53|445
1736766020000|2025-01-13 11:00:20|5778.35|5777.65|5781.1|5780.4|5781.1|5780.4|5778.35|5777.65|238
1736766030000|2025-01-13 11:00:30|5780.1|5779.4|5780.85|5780.15|5780.98|5780.28|5779.85|5779.15|136
1736766040000|2025-01-13 11:00:40|5780.98|5780.28|5779.48|5778.78|5780.98|5780.28|5779.1|5778.4|108
1736766050000|2025-01-13 11:00:50|5779.6|5778.9|5779.23|5778.53|5779.6|5778.9|5777.98|5777.28|141
1736766060000|2025-01-13 11:01:00|5779.1|5778.4|5779.23|5778.53|5779.73|5779.03|5778.85|5778.15|39
1736766070000|2025-01-13 11:01:10|5779.1|5778.4|5779.48|5778.78|5779.48|5778.78|5778.98|5778.28|18
1736766080000|2025-01-13 11:01:20|5779.6|5778.9|5779.1|5778.4|5779.98|5779.28|5779.1|5778.4|27
1736766090000|2025-01-13 11:01:30|5779.23|5778.53|5780.73|5780.03|5780.73|5780.03|5779.23|5778.53|87
1736766100000|2025-01-13 11:01:40|5780.85|5780.15|5779.23|5778.53|5780.85|5780.15|5778.73|5778.03|99
1736766110000|2025-01-13 11:01:50|5779.48|5778.78|5779.35|5778.65|5779.48|5778.78|5779.35|5778.65|7
1736766120000|2025-01-13 11:02:00|5779.23|5778.53|5778.35|5777.65|5779.23|5778.53|5778.35|5777.65|37
1736766130000|2025-01-13 11:02:10|5778.23|5777.53|5778.35|5777.65|5778.48|5777.78|5777.85|5777.15|19
1736766140000|2025-01-13 11:02:20|5777.98|5777.28|5779.48|5778.78|5779.48|5778.78|5777.98|5777.28|63
1736766150000|2025-01-13 11:02:30|5779.35|5778.65|5779.6|5778.9|5779.73|5779.03|5779.1|5778.4|30
1736766160000|2025-01-13 11:02:40|5779.48|5778.78|5779.6|5778.9|5779.73|5779.03|5779.35|5778.65|11
1736766170000|2025-01-13 11:02:50|5779.48|5778.78|5779.73|5779.03|5779.73|5779.03|5779.35|5778.65|27
1736766180000|2025-01-13 11:03:00|5780.1|5779.4|5779.85|5779.15|5780.1|5779.4|5779.48|5778.78|42
1736766190000|2025-01-13 11:03:10|5779.98|5779.28|5780.98|5780.28|5781.35|5780.65|5779.73|5779.03|53
1736766200000|2025-01-13 11:03:20|5780.85|5780.15|5781.98|5781.28|5781.98|5781.28|5780.85|5780.15|81
1736766210000|2025-01-13 11:03:30|5782.1|5781.4|5782.6|5781.9|5782.73|5782.03|5781.85|5781.15|127
1736766220000|2025-01-13 11:03:40|5782.48|5781.78|5782.73|5782.03|5782.73|5782.03|5782.48|5781.78|24
1736766230000|2025-01-13 11:03:50|5782.98|5782.28|5782.85|5782.15|5783.23|5782.53|5782.85|5782.15|27
1736766240000|2025-01-13 11:04:00|5782.98|5782.28|5782.23|5781.53|5782.98|5782.28|5781.98|5781.28|40
1736766250000|2025-01-13 11:04:10|5782.1|5781.4|5782.23|5781.53|5782.85|5782.15|5781.73|5781.03|61
1736766260000|2025-01-13 11:04:20|5782.48|5781.78|5781.85|5781.15|5782.48|5781.78|5781.85|5781.15|16
1736766270000|2025-01-13 11:04:30|5781.98|5781.28|5782.48|5781.78|5782.48|5781.78|5781.73|5781.03|26
1736766280000|2025-01-13 11:04:40|5782.73|5782.03|5781.6|5780.9|5782.73|5782.03|5781.6|5780.9|37
1736766290000|2025-01-13 11:04:50|5781.73|5781.03|5781.73|5781.03|5781.73|5781.03|5781.48|5780.78|38
1736766300000|2025-01-13 11:05:00|5781.6|5780.9|5781.73|5781.03|5781.85|5781.15|5781.23|5780.53|36
1736766310000|2025-01-13 11:05:10|5781.85|5781.15|5782.23|5781.53|5782.23|5781.53|5781.35|5780.65|25
1736766320000|2025-01-13 11:05:20|5782.35|5781.65|5783.98|5783.28|5783.98|5783.28|5782.35|5781.65|60
1736766330000|2025-01-13 11:05:30|5783.85|5783.15|5783.73|5783.03|5784.23|5783.53|5783.73|5783.03|60
1736766340000|2025-01-13 11:05:40|5783.35|5782.65|5782.98|5782.28|5783.48|5782.78|5782.98|5782.28|48
1736766350000|2025-01-13 11:05:50|5783.48|5782.78|5782.6|5781.9|5783.48|5782.78|5782.48|5781.78|59
1736766360000|2025-01-13 11:06:00|5782.48|5781.78|5781.98|5781.28|5782.48|5781.78|5781.6|5780.9|23
1736766370000|2025-01-13 11:06:10|5782.23|5781.53|5781.98|5781.28|5782.23|5781.53|5781.48|5780.78|13
1736766380000|2025-01-13 11:06:20|5781.85|5781.15|5780.73|5780.03|5781.85|5781.15|5780.73|5780.03|31
1736766390000|2025-01-13 11:06:30|5780.6|5779.9|5780.6|5779.9|5780.85|5780.15|5780.35|5779.65|26
1736766400000|2025-01-13 11:06:40|5780.73|5780.03|5779.98|5779.28|5780.73|5780.03|5779.98|5779.28|2
1736766410000|2025-01-13 11:06:50|5779.85|5779.15|5780.23|5779.53|5780.23|5779.53|5779.73|5779.03|37
1736766420000|2025-01-13 11:07:00|5780.48|5779.78|5780.23|5779.53|5780.48|5779.78|5779.98|5779.28|27
1736766430000|2025-01-13 11:07:10|5780.48|5779.78|5781.23|5780.53|5781.23|5780.53|5780.48|5779.78|42
1736766440000|2025-01-13 11:07:20|5781.1|5780.4|5781.48|5780.78|5781.48|5780.78|5781.1|5780.4|15
1736766450000|2025-01-13 11:07:30|5781.6|5780.9|5781.73|5781.03|5781.73|5781.03|5781.48|5780.78|5
1736766460000|2025-01-13 11:07:40|5781.85|5781.15|5782.1|5781.4|5782.23|5781.53|5781.85|5781.15|35
1736766470000|2025-01-13 11:07:50|5781.98|5781.28|5780.98|5780.28|5781.98|5781.28|5780.85|5780.15|31
1736766480000|2025-01-13 11:08:00|5781.1|5780.4|5780.73|5780.03|5781.23|5780.53|5780.6|5779.9|18
1736766490000|2025-01-13 11:08:10|5780.98|5780.28|5781.1|5780.4|5781.23|5780.53|5780.98|5780.28|11
1736766500000|2025-01-13 11:08:20|5781.23|5780.53|5780.98|5780.28|5781.23|5780.53|5780.98|5780.28|2
1736766510000|2025-01-13 11:08:30|5781.23|5780.53|5781.1|5780.4|5781.48|5780.78|5781.1|5780.4|29
1736766520000|2025-01-13 11:08:40|5780.98|5780.28|5780.73|5780.03|5781.23|5780.53|5780.48|5779.78|19
1736766530000|2025-01-13 11:08:50|5780.85|5780.15|5780.48|5779.78|5781.1|5780.4|5780.48|5779.78|18
1736766540000|2025-01-13 11:09:00|5779.73|5779.03|5780.23|5779.53|5780.23|5779.53|5779.73|5779.03|25
1736766550000|2025-01-13 11:09:10|5780.1|5779.4|5780.1|5779.4|5780.35|5779.65|5780.1|5779.4|34
1736766560000|2025-01-13 11:09:20|5780.23|5779.53|5780.48|5779.78|5780.48|5779.78|5780.23|5779.53|5
1736766570000|2025-01-13 11:09:30|5780.35|5779.65|5779.73|5779.03|5780.35|5779.65|5779.48|5778.78|46
1736766580000|2025-01-13 11:09:40|5779.98|5779.28|5779.85|5779.15|5780.23|5779.53|5779.85|5779.15|26
1736766590000|2025-01-13 11:09:50|5779.73|5779.03|5779.73|5779.03|5779.73|5779.03|5779.48|5778.78|12
1736766600000|2025-01-13 11:10:00|5779.6|5778.9|5778.98|5778.28|5779.73|5779.03|5778.6|5777.9|51
1736766610000|2025-01-13 11:10:10|5779.1|5778.4|5779.23|5778.53|5779.23|5778.53|5778.85|5778.15|20
1736766620000|2025-01-13 11:10:20|5779.1|5778.4|5779.6|5778.9|5779.6|5778.9|5778.73|5778.03|33
1736766630000|2025-01-13 11:10:30|5779.73|5779.03|5779.98|5779.28|5780.23|5779.53|5779.73|5779.03|74
1736766640000|2025-01-13 11:10:40|5779.85|5779.15|5779.73|5779.03|5779.98|5779.28|5779.48|5778.78|6
1736766650000|2025-01-13 11:10:50|5779.6|5778.9|5779.6|5778.9|5779.98|5779.28|5779.6|5778.9|10
1736766660000|2025-01-13 11:11:00|5779.73|5779.03|5779.6|5778.9|5779.73|5779.03|5779.48|5778.78|19
1736766670000|2025-01-13 11:11:10|5779.48|5778.78|5779.6|5778.9|5779.73|5779.03|5779.48|5778.78|5
1736766680000|2025-01-13 11:11:20|5779.73|5779.03|5779.6|5778.9|5779.73|5779.03|5779.23|5778.53|34
1736766690000|2025-01-13 11:11:30|5779.48|5778.78|5779.48|5778.78|5779.73|5779.03|5779.23|5778.53|62
1736766700000|2025-01-13 11:11:40|5779.6|5778.9|5779.23|5778.53|5779.6|5778.9|5779.1|5778.4|25
1736766710000|2025-01-13 11:11:50|5779.1|5778.4|5778.23|5777.53|5779.23|5778.53|5778.23|5777.53|36
1736766720000|2025-01-13 11:12:00|5778.1|5777.4|5777.98|5777.28|5778.23|5777.53|5777.73|5777.03|38
1736766730000|2025-01-13 11:12:10|5778.35|5777.65|5778.48|5777.78|5778.48|5777.78|5778.23|5777.53|45
1736766740000|2025-01-13 11:12:20|5778.6|5777.9|5778.48|5777.78|5778.6|5777.9|5778.35|5777.65|25
1736766750000|2025-01-13 11:12:30|5778.73|5778.03|5777.98|5777.28|5778.98|5778.28|5777.85|5777.15|155
1736766760000|2025-01-13 11:12:40|5777.73|5777.03|5777.48|5776.78|5777.73|5777.03|5777.23|5776.53|74
1736766770000|2025-01-13 11:12:50|5777.1|5776.4|5777.23|5776.53|5777.23|5776.53|5776.98|5776.28|83
1736766780000|2025-01-13 11:13:00|5777.35|5776.65|5776.73|5776.03|5777.35|5776.65|5776.23|5775.53|320
1736766790000|2025-01-13 11:13:10|5776.48|5775.78|5776.6|5775.9|5777.1|5776.4|5776.23|5775.53|146
1736766800000|2025-01-13 11:13:20|5776.73|5776.03|5775.85|5775.15|5776.73|5776.03|5775.85|5775.15|58
1736766810000|2025-01-13 11:13:30|5775.98|5775.28|5776.1|5775.4|5776.23|5775.53|5775.73|5775.03|31
1736766820000|2025-01-13 11:13:40|5775.98|5775.28|5776.6|5775.9|5776.73|5776.03|5775.98|5775.28|59
1736766830000|2025-01-13 11:13:50|5776.73|5776.03|5776.73|5776.03|5776.73|5776.03|5776.48|5775.78|9
1736766840000|2025-01-13 11:14:00|5776.6|5775.9|5777.35|5776.65|5777.48|5776.78|5776.48|5775.78|45
1736766850000|2025-01-13 11:14:10|5777.48|5776.78|5777.85|5777.15|5777.98|5777.28|5777.48|5776.78|26
1736766860000|2025-01-13 11:14:20|5777.98|5777.28|5778.1|5777.4|5778.1|5777.4|5777.73|5777.03|5
1736766870000|2025-01-13 11:14:30|5777.98|5777.28|5778.48|5777.78|5778.48|5777.78|5777.48|5776.78|53
1736766880000|2025-01-13 11:14:40|5778.6|5777.9|5778.85|5778.15|5778.98|5778.28|5778.48|5777.78|47
1736766890000|2025-01-13 11:14:50|5778.98|5778.28|5778.98|5778.28|5778.98|5778.28|5778.85|5778.15|21
1736766900000|2025-01-13 11:15:00|5779.73|5779.03|5779.48|5778.78|5779.73|5779.03|5778.98|5778.28|37
1736766910000|2025-01-13 11:15:10|5779.6|5778.9|5779.73|5779.03|5779.73|5779.03|5779.23|5778.53|22
1736766920000|2025-01-13 11:15:20|5779.6|5778.9|5779.98|5779.28|5779.98|5779.28|5779.6|5778.9|27
1736766930000|2025-01-13 11:15:30|5780.1|5779.4|5780.35|5779.65|5780.48|5779.78|5780.1|5779.4|28
1736766940000|2025-01-13 11:15:40|5780.23|5779.53|5780.98|5780.28|5780.98|5780.28|5780.23|5779.53|35
1736766950000|2025-01-13 11:15:50|5781.1|5780.4|5781.23|5780.53|5781.23|5780.53|5780.98|5780.28|48
1736766960000|2025-01-13 11:16:00|5781.35|5780.65|5780.98|5780.28|5781.48|5780.78|5780.73|5780.03|43
1736766970000|2025-01-13 11:16:10|5780.85|5780.15|5780.73|5780.03|5780.98|5780.28|5780.73|5780.03|27
1736766980000|2025-01-13 11:16:20|5780.6|5779.9|5780.23|5779.53|5780.98|5780.28|5780.23|5779.53|29
1736766990000|2025-01-13 11:16:30|5780.35|5779.65|5780.23|5779.53|5780.48|5779.78|5780.23|5779.53|14
1736767000000|2025-01-13 11:16:40|5780.1|5779.4|5780.73|5780.03|5780.73|5780.03|5780.1|5779.4|29
1736767010000|2025-01-13 11:16:50|5780.48|5779.78|5780.98|5780.28|5780.98|5780.28|5780.48|5779.78|60
1736767020000|2025-01-13 11:17:00|5781.23|5780.53|5780.6|5779.9|5781.23|5780.53|5780.6|5779.9|31
1736767030000|2025-01-13 11:17:10|5780.73|5780.03|5780.98|5780.28|5780.98|5780.28|5780.73|5780.03|7
1736767040000|2025-01-13 11:17:20|5781.1|5780.4|5780.98|5780.28|5781.23|5780.53|5780.85|5780.15|61
1736767050000|2025-01-13 11:17:30|5780.73|5780.03|5780.48|5779.78|5780.98|5780.28|5780.48|5779.78|13
1736767060000|2025-01-13 11:17:40|5780.23|5779.53|5780.48|5779.78|5780.48|5779.78|5779.98|5779.28|33
1736767070000|2025-01-13 11:17:50|5780.35|5779.65|5780.73|5780.03|5780.98|5780.28|5780.23|5779.53|50
1736767080000|2025-01-13 11:18:00|5780.23|5779.53|5779.98|5779.28|5780.23|5779.53|5779.98|5779.28|32
1736767090000|2025-01-13 11:18:10|5779.85|5779.15|5779.73|5779.03|5779.85|5779.15|5779.6|5778.9|15
1736767100000|2025-01-13 11:18:20|5779.98|5779.28|5779.98|5779.28|5779.98|5779.28|5779.98|5779.28|12
1736767110000|2025-01-13 11:18:30|5779.85|5779.15|5779.98|5779.28|5780.23|5779.53|5779.85|5779.15|10
1736767120000|2025-01-13 11:18:40|5779.73|5779.03|5779.85|5779.15|5779.85|5779.15|5779.73|5779.03|7
1736767130000|2025-01-13 11:18:50|5779.98|5779.28|5780.23|5779.53|5780.23|5779.53|5779.98|5779.28|4
1736767140000|2025-01-13 11:19:00|5780.1|5779.4|5779.98|5779.28|5780.23|5779.53|5779.98|5779.28|4
1736767150000|2025-01-13 11:19:10|5779.85|5779.15|5779.48|5778.78|5779.98|5779.28|5779.48|5778.78|4
1736767160000|2025-01-13 11:19:20|5779.35|5778.65|5779.73|5779.03|5779.73|5779.03|5779.23|5778.53|33
1736767170000|2025-01-13 11:19:30|||||||||12
1736767180000|2025-01-13 11:19:40|5779.48|5778.78|5779.48|5778.78|5779.6|5778.9|5779.48|5778.78|5
1736767190000|2025-01-13 11:19:50|5779.35|5778.65|5779.35|5778.65|5779.35|5778.65|5779.35|5778.65|4
1736767200000|2025-01-13 11:20:00|5779.23|5778.53|5779.23|5778.53|5779.48|5778.78|5778.98|5778.28|34
1736767210000|2025-01-13 11:20:10|5779.1|5778.4|5779.35|5778.65|5779.35|5778.65|5778.73|5778.03|28
1736767220000|2025-01-13 11:20:20|5779.23|5778.53|5779.6|5778.9|5779.6|5778.9|5779.1|5778.4|9
1736767230000|2025-01-13 11:20:30|5779.35|5778.65|5779.48|5778.78|5779.6|5778.9|5778.73|5778.03|37
1736767240000|2025-01-13 11:20:40|5779.6|5778.9|5780.23|5779.53|5780.23|5779.53|5779.6|5778.9|11
1736767250000|2025-01-13 11:20:50|5780.35|5779.65|5780.85|5780.15|5780.98|5780.28|5780.23|5779.53|14
1736767260000|2025-01-13 11:21:00|5780.98|5780.28|5780.73|5780.03|5780.98|5780.28|5780.73|5780.03|53
1736767270000|2025-01-13 11:21:10|5780.48|5779.78|5780.73|5780.03|5780.73|5780.03|5780.48|5779.78|17
1736767280000|2025-01-13 11:21:20|5780.85|5780.15|5780.98|5780.28|5780.98|5780.28|5780.6|5779.9|12
1736767290000|2025-01-13 11:21:30|5780.73|5780.03|5780.98|5780.28|5780.98|5780.28|5780.73|5780.03|17
1736767300000|2025-01-13 11:21:40|5781.1|5780.4|5781.48|5780.78|5781.48|5780.78|5781.1|5780.4|52
1736767310000|2025-01-13 11:21:50|5781.73|5781.03|5780.48|5779.78|5781.73|5781.03|5780.48|5779.78|24
1736767320000|2025-01-13 11:22:00|5780.35|5779.65|5780.23|5779.53|5780.85|5780.15|5779.73|5779.03|40
1736767330000|2025-01-13 11:22:10|5780.35|5779.65|5780.85|5780.15|5780.85|5780.15|5780.23|5779.53|25
1736767340000|2025-01-13 11:22:20|5781.35|5780.65|5781.23|5780.53|5781.35|5780.65|5780.73|5780.03|70
1736767350000|2025-01-13 11:22:30|5781.35|5780.65|5780.85|5780.15|5781.35|5780.65|5780.85|5780.15|30
1736767360000|2025-01-13 11:22:40|5780.73|5780.03|5780.48|5779.78|5780.85|5780.15|5780.48|5779.78|18
1736767370000|2025-01-13 11:22:50|5780.73|5780.03|5780.23|5779.53|5780.85|5780.15|5780.23|5779.53|43
1736767380000|2025-01-13 11:23:00|5780.1|5779.4|5780.23|5779.53|5780.23|5779.53|5779.98|5779.28|53
1736767390000|2025-01-13 11:23:10|5779.98|5779.28|5779.98|5779.28|5780.23|5779.53|5779.98|5779.28|15
1736767400000|2025-01-13 11:23:20|5779.85|5779.15|5779.73|5779.03|5779.85|5779.15|5779.73|5779.03|6
1736767410000|2025-01-13 11:23:30|5779.6|5778.9|5779.48|5778.78|5779.6|5778.9|5779.48|5778.78|8
1736767420000|2025-01-13 11:23:40|5779.23|5778.53|5779.23|5778.53|5779.48|5778.78|5779.23|5778.53|27
1736767430000|2025-01-13 11:23:50|5779.35|5778.65|5779.48|5778.78|5779.98|5779.28|5779.35|5778.65|23
1736767440000|2025-01-13 11:24:00|5779.23|5778.53|5779.23|5778.53|5779.23|5778.53|5779.23|5778.53|2
1736767450000|2025-01-13 11:24:10|5778.98|5778.28|5778.73|5778.03|5778.98|5778.28|5778.73|5778.03|13
1736767460000|2025-01-13 11:24:20|5778.98|5778.28|5778.98|5778.28|5779.73|5779.03|5778.98|5778.28|87
1736767470000|2025-01-13 11:24:30|5779.1|5778.4|5779.48|5778.78|5779.48|5778.78|5779.1|5778.4|13
1736767480000|2025-01-13 11:24:40|5779.35|5778.65|5779.48|5778.78|5779.48|5778.78|5779.23|5778.53|5
1736767490000|2025-01-13 11:24:50|5779.35|5778.65|5779.48|5778.78|5779.48|5778.78|5779.23|5778.53|6
1736767500000|2025-01-13 11:25:00|5779.6|5778.9|5779.48|5778.78|5779.85|5779.15|5779.23|5778.53|13
1736767510000|2025-01-13 11:25:10|5779.6|5778.9|5779.48|5778.78|5779.6|5778.9|5779.48|5778.78|0
1736767520000|2025-01-13 11:25:20|5779.73|5779.03|5780.23|5779.53|5780.48|5779.78|5779.73|5779.03|62
1736767530000|2025-01-13 11:25:30|5780.48|5779.78|5780.48|5779.78|5780.73|5780.03|5780.48|5779.78|14
1736767540000|2025-01-13 11:25:40|5780.1|5779.4|5780.1|5779.4|5780.23|5779.53|5780.1|5779.4|9
1736767550000|2025-01-13 11:25:50|5780.23|5779.53|5780.35|5779.65|5780.35|5779.65|5780.23|5779.53|14
1736767560000|2025-01-13 11:26:00|5780.48|5779.78|5779.98|5779.28|5780.48|5779.78|5779.85|5779.15|9
1736767580000|2025-01-13 11:26:20|5779.85|5779.15|5779.73|5779.03|5779.98|5779.28|5779.6|5778.9|21
1736767590000|2025-01-13 11:26:30|5779.6|5778.9|5779.73|5779.03|5779.85|5779.15|5779.6|5778.9|4
1736767600000|2025-01-13 11:26:40|5779.6|5778.9|5779.48|5778.78|5779.6|5778.9|5779.48|5778.78|0
1736767610000|2025-01-13 11:26:50|5779.6|5778.9|5780.23|5779.53|5780.35|5779.65|5779.48|5778.78|71
1736767620000|2025-01-13 11:27:00|5780.35|5779.65|5779.98|5779.28|5780.35|5779.65|5779.98|5779.28|11
1736767630000|2025-01-13 11:27:10|5780.1|5779.4|5779.98|5779.28|5780.48|5779.78|5779.98|5779.28|20
1736767640000|2025-01-13 11:27:20|5779.85|5779.15|5780.35|5779.65|5780.35|5779.65|5779.85|5779.15|27
1736767650000|2025-01-13 11:27:30|5780.48|5779.78|5779.98|5779.28|5780.48|5779.78|5779.98|5779.28|9
1736767660000|2025-01-13 11:27:40|5780.1|5779.4|5779.98|5779.28|5780.23|5779.53|5779.98|5779.28|5
1736767670000|2025-01-13 11:27:50|5780.1|5779.4|5780.23|5779.53|5780.23|5779.53|5780.1|5779.4|13
1736767680000|2025-01-13 11:28:00|5780.1|5779.4|5779.6|5778.9|5780.1|5779.4|5779.23|5778.53|87
1736767690000|2025-01-13 11:28:10|5779.73|5779.03|5779.73|5779.03|5779.73|5779.03|5779.48|5778.78|3
1736767700000|2025-01-13 11:28:20|5779.98|5779.28|5779.98|5779.28|5779.98|5779.28|5779.98|5779.28|24
1736767710000|2025-01-13 11:28:30|||||||||4
1736767720000|2025-01-13 11:28:40|5779.85|5779.15|5779.98|5779.28|5779.98|5779.28|5779.73|5779.03|15
1736767730000|2025-01-13 11:28:50|5780.1|5779.4|5780.23|5779.53|5780.23|5779.53|5780.1|5779.4|8
1736767740000|2025-01-13 11:29:00|5780.35|5779.65|5780.23|5779.53|5780.35|5779.65|5780.23|5779.53|12
1736767750000|2025-01-13 11:29:10|5780.48|5779.78|5780.48|5779.78|5780.48|5779.78|5780.48|5779.78|2
1736767760000|2025-01-13 11:29:20|5780.73|5780.03|5780.85|5780.15|5781.48|5780.78|5780.48|5779.78|51
1736767770000|2025-01-13 11:29:30|5780.73|5780.03|5780.98|5780.28|5781.1|5780.4|5780.73|5780.03|7
1736767780000|2025-01-13 11:29:40|5780.73|5780.03|5780.23|5779.53|5780.73|5780.03|5780.1|5779.4|18
1736767790000|2025-01-13 11:29:50|5780.48|5779.78|5780.73|5780.03|5780.73|5780.03|5780.48|5779.78|10
1736767800000|2025-01-13 11:30:00|5780.85|5780.15|5779.6|5778.9|5780.85|5780.15|5779.6|5778.9|41
1736767810000|2025-01-13 11:30:10|5779.73|5779.03|5779.85|5779.15|5779.98|5779.28|5779.48|5778.78|13
1736767820000|2025-01-13 11:30:20|5779.73|5779.03|5779.85|5779.15|5779.85|5779.15|5779.73|5779.03|17
1736767830000|2025-01-13 11:30:30|5779.73|5779.03|5779.23|5778.53|5779.73|5779.03|5778.98|5778.28|58
1736767840000|2025-01-13 11:30:40|5778.98|5778.28|5778.73|5778.03|5778.98|5778.28|5778.73|5778.03|18
1736767850000|2025-01-13 11:30:50|5778.6|5777.9|5778.23|5777.53|5778.6|5777.9|5778.23|5777.53|113
1736767860000|2025-01-13 11:31:00|5777.98|5777.28|5778.85|5778.15|5779.1|5778.4|5777.98|5777.28|68
1736767870000|2025-01-13 11:31:10|5778.73|5778.03|5778.73|5778.03|5778.73|5778.03|5778.48|5777.78|11
1736767880000|2025-01-13 11:31:20|5778.85|5778.15|5779.23|5778.53|5779.23|5778.53|5778.85|5778.15|36
1736767890000|2025-01-13 11:31:30|5779.35|5778.65|5779.35|5778.65|5779.35|5778.65|5779.35|5778.65|1
1736767900000|2025-01-13 11:31:40|5779.23|5778.53|5779.23|5778.53|5779.23|5778.53|5778.98|5778.28|4
1736767910000|2025-01-13 11:31:50|5779.35|5778.65|5778.98|5778.28|5779.35|5778.65|5778.85|5778.15|12
1736767920000|2025-01-13 11:32:00|5778.85|5778.15|5778.73|5778.03|5778.85|5778.15|5778.48|5777.78|14
1736767930000|2025-01-13 11:32:10|5779.1|5778.4|5779.48|5778.78|5779.6|5778.9|5778.73|5778.03|26
1736767940000|2025-01-13 11:32:20|5779.6|5778.9|5779.48|5778.78|5779.73|5779.03|5779.35|5778.65|8
1736767950000|2025-01-13 11:32:30|5779.23|5778.53|5779.48|5778.78|5779.73|5779.03|5779.1|5778.4|23
1736767960000|2025-01-13 11:32:40|5779.6|5778.9|5779.23|5778.53|5779.6|5778.9|5779.23|5778.53|16
1736767970000|2025-01-13 11:32:50|5779.35|5778.65|5779.98|5779.28|5780.1|5779.4|5779.23|5778.53|9
1736767980000|2025-01-13 11:33:00|5779.85|5779.15|5780.48|5779.78|5780.73|5780.03|5779.85|5779.15|25
1736767990000|2025-01-13 11:33:10|5780.35|5779.65|5780.1|5779.4|5780.48|5779.78|5779.98|5779.28|7
1736768000000|2025-01-13 11:33:20|5779.98|5779.28|5780.23|5779.53|5780.23|5779.53|5779.98|5779.28|7
1736768010000|2025-01-13 11:33:30|5780.1|5779.4|5779.98|5779.28|5780.1|5779.4|5779.98|5779.28|8
1736768020000|2025-01-13 11:33:40|5780.1|5779.4|5780.23|5779.53|5780.23|5779.53|5779.98|5779.28|3
1736768030000|2025-01-13 11:33:50|5780.35|5779.65|5780.23|5779.53|5780.35|5779.65|5780.23|5779.53|6
1736768040000|2025-01-13 11:34:00|5780.1|5779.4|5780.98|5780.28|5780.98|5780.28|5779.85|5779.15|23
1736768050000|2025-01-13 11:34:10|5781.1|5780.4|5780.98|5780.28|5781.35|5780.65|5780.98|5780.28|19
1736768060000|2025-01-13 11:34:20|5780.85|5780.15|5780.85|5780.15|5780.98|5780.28|5780.73|5780.03|16
1736768070000|2025-01-13 11:34:30|5780.73|5780.03|5780.6|5779.9|5780.73|5780.03|5780.6|5779.9|3
1736768080000|2025-01-13 11:34:40|5780.73|5780.03|5780.98|5780.28|5780.98|5780.28|5780.73|5780.03|14
1736768090000|2025-01-13 11:34:50|5780.73|5780.03|5780.48|5779.78|5780.85|5780.15|5780.48|5779.78|19
1736768100000|2025-01-13 11:35:00|5780.6|5779.9|5780.48|5779.78|5780.73|5780.03|5780.48|5779.78|18
1736768110000|2025-01-13 11:35:10|5780.73|5780.03|5781.23|5780.53|5781.23|5780.53|5780.73|5780.03|10
1736768120000|2025-01-13 11:35:20|5781.35|5780.65|5781.48|5780.78|5781.85|5781.15|5781.35|5780.65|73
1736768130000|2025-01-13 11:35:30|5781.6|5780.9|5781.85|5781.15|5782.1|5781.4|5781.6|5780.9|40
1736768140000|2025-01-13 11:35:40|5781.98|5781.28|5782.35|5781.65|5782.48|5781.78|5781.98|5781.28|18
1736768150000|2025-01-13 11:35:50|5782.23|5781.53|5783.1|5782.4|5783.23|5782.53|5782.23|5781.53|61
1736768160000|2025-01-13 11:36:00|5782.98|5782.28|5782.48|5781.78|5783.1|5782.4|5782.48|5781.78|58
1736768170000|2025-01-13 11:36:10|5782.6|5781.9|5782.48|5781.78|5782.6|5781.9|5782.23|5781.53|7
1736768180000|2025-01-13 11:36:20|5782.23|5781.53|5782.35|5781.65|5782.73|5782.03|5782.23|5781.53|23
1736768190000|2025-01-13 11:36:30|5782.48|5781.78|5782.6|5781.9|5782.98|5782.28|5782.48|5781.78|51
1736768200000|2025-01-13 11:36:40|5782.73|5782.03|5782.85|5782.15|5782.98|5782.28|5782.48|5781.78|14
1736768210000|2025-01-13 11:36:50|5782.98|5782.28|5783.48|5782.78|5783.48|5782.78|5782.85|5782.15|99
1736768220000|2025-01-13 11:37:00|5783.35|5782.65|5783.48|5782.78|5783.73|5783.03|5783.23|5782.53|51
1736768230000|2025-01-13 11:37:10|5783.35|5782.65|5783.48|5782.78|5783.48|5782.78|5783.35|5782.65|10
1736768240000|2025-01-13 11:37:20|5783.35|5782.65|5782.6|5781.9|5783.48|5782.78|5782.48|5781.78|28
1736768250000|2025-01-13 11:37:30|5782.73|5782.03|5782.1|5781.4|5782.73|5782.03|5781.73|5781.03|115
1736768260000|2025-01-13 11:37:40|5782.23|5781.53|5781.98|5781.28|5782.23|5781.53|5781.98|5781.28|12
1736768270000|2025-01-13 11:37:50|5782.1|5781.4|5782.35|5781.65|5782.48|5781.78|5782.1|5781.4|20
1736768280000|2025-01-13 11:38:00|5782.48|5781.78|5782.23|5781.53|5782.48|5781.78|5782.23|5781.53|10
1736768290000|2025-01-13 11:38:10|5782.1|5781.4|5782.73|5782.03|5782.85|5782.15|5782.1|5781.4|55
1736768300000|2025-01-13 11:38:20|5782.6|5781.9|5782.48|5781.78|5782.6|5781.9|5782.35|5781.65|8
1736768310000|2025-01-13 11:38:30|5782.23|5781.53|5782.35|5781.65|5782.48|5781.78|5782.23|5781.53|25
1736768320000|2025-01-13 11:38:40|5782.48|5781.78|5781.73|5781.03|5782.48|5781.78|5781.73|5781.03|37
1736768330000|2025-01-13 11:38:50|5781.35|5780.65|5781.48|5780.78|5781.48|5780.78|5781.23|5780.53|32
1736768340000|2025-01-13 11:39:00|5781.6|5780.9|5782.1|5781.4|5782.1|5781.4|5781.6|5780.9|37
1736768350000|2025-01-13 11:39:10|5782.23|5781.53|5782.48|5781.78|5782.48|5781.78|5782.1|5781.4|30
1736768360000|2025-01-13 11:39:20|5782.35|5781.65|5782.98|5782.28|5783.1|5782.4|5782.23|5781.53|59
1736768370000|2025-01-13 11:39:30|5782.85|5782.15|5782.85|5782.15|5782.85|5782.15|5782.85|5782.15|2
1736768380000|2025-01-13 11:39:40|5782.73|5782.03|5782.48|5781.78|5782.73|5782.03|5782.48|5781.78|135
1736768390000|2025-01-13 11:39:50|5782.35|5781.65|5782.48|5781.78|5782.48|5781.78|5782.23|5781.53|82
1736768400000|2025-01-13 11:40:00|5782.23|5781.53|5782.48|5781.78|5782.6|5781.9|5782.23|5781.53|39
1736768410000|2025-01-13 11:40:10|5782.35|5781.65|5782.23|5781.53|5782.35|5781.65|5781.98|5781.28|24
1736768420000|2025-01-13 11:40:20|5782.1|5781.4|5781.23|5780.53|5782.1|5781.4|5781.23|5780.53|39
1736768430000|2025-01-13 11:40:30|5781.35|5780.65|5781.6|5780.9|5781.73|5781.03|5781.35|5780.65|27
1736768440000|2025-01-13 11:40:40|5781.73|5781.03|5781.98|5781.28|5781.98|5781.28|5781.48|5780.78|11
1736768450000|2025-01-13 11:40:50|5782.1|5781.4|5781.98|5781.28|5782.1|5781.4|5781.98|5781.28|14
1736768460000|2025-01-13 11:41:00|5782.23|5781.53|5782.1|5781.4|5782.48|5781.78|5782.1|5781.4|43
1736768470000|2025-01-13 11:41:10|5782.23|5781.53|5782.23|5781.53|5782.23|5781.53|5782.23|5781.53|2
1736768480000|2025-01-13 11:41:20|||||||||1
1736768490000|2025-01-13 11:41:30|5782.1|5781.4|5782.1|5781.4|5782.1|5781.4|5782.1|5781.4|20
1736768500000|2025-01-13 11:41:40|5782.23|5781.53|5781.73|5781.03|5782.23|5781.53|5781.73|5781.03|35
1736768510000|2025-01-13 11:41:50|5781.6|5780.9|5782.23|5781.53|5782.23|5781.53|5781.48|5780.78|53
1736768520000|2025-01-13 11:42:00|5782.35|5781.65|5781.73|5781.03|5782.48|5781.78|5781.6|5780.9|49
1736768530000|2025-01-13 11:42:10|5781.6|5780.9|5781.23|5780.53|5781.6|5780.9|5781.23|5780.53|40
1736768540000|2025-01-13 11:42:20|5781.1|5780.4|5780.98|5780.28|5781.1|5780.4|5780.98|5780.28|11
1736768550000|2025-01-13 11:42:30|5781.1|5780.4|5780.98|5780.28|5781.23|5780.53|5780.98|5780.28|16
1736768560000|2025-01-13 11:42:40|5780.6|5779.9|5780.73|5780.03|5780.73|5780.03|5780.48|5779.78|30
1736768570000|2025-01-13 11:42:50|5780.6|5779.9|5780.6|5779.9|5780.73|5780.03|5780.48|5779.78|27
1736768580000|2025-01-13 11:43:00|5780.73|5780.03|5780.48|5779.78|5780.73|5780.03|5780.48|5779.78|16
1736768590000|2025-01-13 11:43:10|5780.6|5779.9|5780.23|5779.53|5780.73|5780.03|5779.98|5779.28|67
1736768600000|2025-01-13 11:43:20|5780.35|5779.65|5779.98|5779.28|5780.48|5779.78|5779.98|5779.28|10
1736768610000|2025-01-13 11:43:30|||||||||8
1736768620000|2025-01-13 11:43:40|5779.73|5779.03|5779.98|5779.28|5780.23|5779.53|5779.73|5779.03|28
1736768630000|2025-01-13 11:43:50|||||||||8
1736768640000|2025-01-13 11:44:00|5779.85|5779.15|5779.85|5779.15|5779.98|5779.28|5779.48|5778.78|44
1736768650000|2025-01-13 11:44:10|5779.73|5779.03|5779.98|5779.28|5779.98|5779.28|5779.6|5778.9|11
1736768660000|2025-01-13 11:44:20|5780.1|5779.4|5780.73|5780.03|5780.73|5780.03|5780.1|5779.4|33
1736768670000|2025-01-13 11:44:30|5780.6|5779.9|5780.48|5779.78|5780.73|5780.03|5780.48|5779.78|14
1736768680000|2025-01-13 11:44:40|5780.6|5779.9|5780.73|5780.03|5780.73|5780.03|5780.48|5779.78|17
1736768690000|2025-01-13 11:44:50|5780.6|5779.9|5780.73|5780.03|5780.73|5780.03|5780.48|5779.78|24
1736768700000|2025-01-13 11:45:00|5780.6|5779.9|5780.6|5779.9|5780.73|5780.03|5780.23|5779.53|16
1736768710000|2025-01-13 11:45:10|5780.48|5779.78|5780.23|5779.53|5780.48|5779.78|5780.23|5779.53|3
1736768720000|2025-01-13 11:45:20|5780.1|5779.4|5779.98|5779.28|5780.23|5779.53|5779.48|5778.78|129
1736768730000|2025-01-13 11:45:30|5780.1|5779.4|5780.98|5780.28|5780.98|5780.28|5779.98|5779.28|20
1736768740000|2025-01-13 11:45:40|5781.1|5780.4|5780.98|5780.28|5781.23|5780.53|5780.98|5780.28|11
1736768750000|2025-01-13 11:45:50|5781.1|5780.4|5780.98|5780.28|5781.23|5780.53|5780.98|5780.28|29
1736768760000|2025-01-13 11:46:00|5780.85|5780.15|5781.48|5780.78|5781.48|5780.78|5780.85|5780.15|14
1736768770000|2025-01-13 11:46:10|5781.35|5780.65|5781.23|5780.53|5781.48|5780.78|5781.23|5780.53|24
1736768780000|2025-01-13 11:46:20|5781.35|5780.65|5781.23|5780.53|5781.35|5780.65|5781.23|5780.53|7
1736768790000|2025-01-13 11:46:30|5781.35|5780.65|5781.73|5781.03|5781.73|5781.03|5781.23|5780.53|20
1736768800000|2025-01-13 11:46:40|5781.6|5780.9|5781.6|5780.9|5781.6|5780.9|5781.6|5780.9|13
1736768810000|2025-01-13 11:46:50|5781.48|5780.78|5781.1|5780.4|5781.48|5780.78|5781.1|5780.4|6
1736768820000|2025-01-13 11:47:00|5780.98|5780.28|5780.73|5780.03|5780.98|5780.28|5780.48|5779.78|46
1736768830000|2025-01-13 11:47:10|5780.6|5779.9|5780.73|5780.03|5780.73|5780.03|5780.6|5779.9|19
1736768840000|2025-01-13 11:47:20|5780.85|5780.15|5780.73|5780.03|5780.85|5780.15|5780.73|5780.03|48
1736768850000|2025-01-13 11:47:30|5780.48|5779.78|5780.48|5779.78|5780.48|5779.78|5780.35|5779.65|6
1736768860000|2025-01-13 11:47:40|5780.6|5779.9|5780.98|5780.28|5780.98|5780.28|5780.6|5779.9|16
1736768880000|2025-01-13 11:48:00|5781.1|5780.4|5780.98|5780.28|5781.23|5780.53|5780.98|5780.28|23
1736768890000|2025-01-13 11:48:10|5781.23|5780.53|5781.1|5780.4|5781.23|5780.53|5780.98|5780.28|12
1736768900000|2025-01-13 11:48:20|5780.98|5780.28|5781.23|5780.53|5781.23|5780.53|5780.98|5780.28|11
1736768910000|2025-01-13 11:48:30|5780.98|5780.28|5780.98|5780.28|5780.98|5780.28|5780.85|5780.15|13
1736768920000|2025-01-13 11:48:40|5780.85|5780.15|5780.73|5780.03|5780.85|5780.15|5780.73|5780.03|4
1736768930000|2025-01-13 11:48:50|5780.98|5780.28|5780.98|5780.28|5780.98|5780.28|5780.98|5780.28|6
1736768940000|2025-01-13 11:49:00|5781.23|5780.53|5781.23|5780.53|5781.23|5780.53|5780.98|5780.28|9
1736768950000|2025-01-13 11:49:10|5781.48|5780.78|5781.35|5780.65|5781.48|5780.78|5781.35|5780.65|19
1736768960000|2025-01-13 11:49:20|5781.23|5780.53|5781.23|5780.53|5781.35|5780.65|5781.23|5780.53|6
1736768980000|2025-01-13 11:49:40|5780.98|5780.28|5780.98|5780.28|5780.98|5780.28|5780.73|5780.03|18
1736768990000|2025-01-13 11:49:50|5780.85|5780.15|5780.73|5780.03|5780.85|5780.15|5780.73|5780.03|15
1736769000000|2025-01-13 11:50:00|5780.48|5779.78|5780.1|5779.4|5780.73|5780.03|5780.1|5779.4|46
1736769010000|2025-01-13 11:50:10|5780.23|5779.53|5780.48|5779.78|5780.48|5779.78|5779.98|5779.28|20
1736769020000|2025-01-13 11:50:20|5780.23|5779.53|5780.98|5780.28|5780.98|5780.28|5780.23|5779.53|13
1736769030000|2025-01-13 11:50:30|5781.1|5780.4|5781.48|5780.78|5781.48|5780.78|5780.98|5780.28|15
1736769040000|2025-01-13 11:50:40|5781.98|5781.28|5781.48|5780.78|5781.98|5781.28|5781.48|5780.78|124
1736769050000|2025-01-13 11:50:50|5781.6|5780.9|5781.48|5780.78|5781.73|5781.03|5781.48|5780.78|19
1736769060000|2025-01-13 11:51:00|5781.6|5780.9|5781.48|5780.78|5781.6|5780.9|5781.48|5780.78|2
1736769070000|2025-01-13 11:51:10|5781.23|5780.53|5781.6|5780.9|5781.73|5781.03|5781.23|5780.53|31
1736769080000|2025-01-13 11:51:20|5781.73|5781.03|5781.48|5780.78|5781.73|5781.03|5781.48|5780.78|6
1736769090000|2025-01-13 11:51:30|5781.35|5780.65|5781.73|5781.03|5781.73|5781.03|5781.35|5780.65|19
1736769100000|2025-01-13 11:51:40|5781.98|5781.28|5781.48|5780.78|5781.98|5781.28|5781.48|5780.78|19
1736769110000|2025-01-13 11:51:50|5781.23|5780.53|5781.35|5780.65|5781.6|5780.9|5781.23|5780.53|14
1736769120000|2025-01-13 11:52:00|5781.23|5780.53|5780.48|5779.78|5781.6|5780.9|5780.48|5779.78|53
1736769130000|2025-01-13 11:52:10|5780.35|5779.65|5780.6|5779.9|5780.6|5779.9|5780.35|5779.65|35
1736769140000|2025-01-13 11:52:20|5780.48|5779.78|5780.48|5779.78|5780.6|5779.9|5780.35|5779.65|21
1736769150000|2025-01-13 11:52:30|5780.6|5779.9|5780.23|5779.53|5780.6|5779.9|5780.1|5779.4|15
1736769160000|2025-01-13 11:52:40|5780.48|5779.78|5780.6|5779.9|5780.73|5780.03|5780.48|5779.78|13
1736769170000|2025-01-13 11:52:50|5780.48|5779.78|5781.85|5781.15|5781.98|5781.28|5780.48|5779.78|146
1736769180000|2025-01-13 11:53:00|5781.98|5781.28|5781.85|5781.15|5782.23|5781.53|5781.85|5781.15|53
1736769190000|2025-01-13 11:53:10|5781.73|5781.03|5782.1|5781.4|5782.23|5781.53|5781.73|5781.03|11
1736769200000|2025-01-13 11:53:20|5781.98|5781.28|5781.85|5781.15|5782.1|5781.4|5781.85|5781.15|21
1736769210000|2025-01-13 11:53:30|5781.73|5781.03|5781.85|5781.15|5781.98|5781.28|5781.73|5781.03|8
1736769220000|2025-01-13 11:53:40|5781.98|5781.28|5782.73|5782.03|5782.85|5782.15|5781.98|5781.28|29
1736769230000|2025-01-13 11:53:50|5782.6|5781.9|5782.6|5781.9|5782.73|5782.03|5782.6|5781.9|10
1736769240000|2025-01-13 11:54:00|5782.73|5782.03|5782.48|5781.78|5782.73|5782.03|5782.48|5781.78|19
1736769250000|2025-01-13 11:54:10|5782.73|5782.03|5782.73|5782.03|5782.73|5782.03|5782.73|5782.03|10
1736769260000|2025-01-13 11:54:20|5782.48|5781.78|5782.48|5781.78|5782.6|5781.9|5782.48|5781.78|15
1736769280000|2025-01-13 11:54:40|5782.23|5781.53|5782.23|5781.53|5782.23|5781.53|5782.23|5781.53|7
1736769290000|2025-01-13 11:54:50|5782.35|5781.65|5782.48|5781.78|5782.48|5781.78|5782.1|5781.4|43
1736769300000|2025-01-13 11:55:00|5782.35|5781.65|5782.35|5781.65|5782.35|5781.65|5782.35|5781.65|8
1736769310000|2025-01-13 11:55:10|5782.48|5781.78|5782.48|5781.78|5782.48|5781.78|5782.48|5781.78|1
1736769320000|2025-01-13 11:55:20|5782.6|5781.9|5782.98|5782.28|5782.98|5782.28|5782.6|5781.9|23
1736769330000|2025-01-13 11:55:30|5783.23|5782.53|5783.48|5782.78|5783.73|5783.03|5782.98|5782.28|58
1736769340000|2025-01-13 11:55:40|5783.35|5782.65|5783.48|5782.78|5783.6|5782.9|5783.35|5782.65|26
1736769350000|2025-01-13 11:55:50|5783.73|5783.03|5783.23|5782.53|5783.73|5783.03|5783.1|5782.4|10
1736769360000|2025-01-13 11:56:00|5783.1|5782.4|5783.23|5782.53|5783.23|5782.53|5783.1|5782.4|8
1736769370000|2025-01-13 11:56:10|5783.35|5782.65|5783.23|5782.53|5783.35|5782.65|5782.98|5782.28|13
1736769380000|2025-01-13 11:56:20|5783.48|5782.78|5783.48|5782.78|5783.73|5783.03|5783.48|5782.78|31
1736769390000|2025-01-13 11:56:30|5783.35|5782.65|5783.48|5782.78|5783.48|5782.78|5783.35|5782.65|6
1736769400000|2025-01-13 11:56:40|5783.35|5782.65|5782.73|5782.03|5783.35|5782.65|5782.73|5782.03|14
1736769410000|2025-01-13 11:56:50|5782.6|5781.9|5782.23|5781.53|5782.6|5781.9|5782.1|5781.4|65
1736769420000|2025-01-13 11:57:00|5781.98|5781.28|5781.85|5781.15|5781.98|5781.28|5781.48|5780.78|58
1736769430000|2025-01-13 11:57:10|5781.98|5781.28|5781.85|5781.15|5782.73|5782.03|5781.85|5781.15|100
1736769440000|2025-01-13 11:57:20|5781.98|5781.28|5781.73|5781.03|5781.98|5781.28|5781.73|5781.03|13
1736769450000|2025-01-13 11:57:30|5781.6|5780.9|5781.6|5780.9|5781.6|5780.9|5781.48|5780.78|5
1736769460000|2025-01-13 11:57:40|5781.73|5781.03|5781.35|5780.65|5781.98|5781.28|5781.35|5780.65|21
1736769470000|2025-01-13 11:57:50|5781.48|5780.78|5781.73|5781.03|5781.73|5781.03|5781.48|5780.78|1
1736769480000|2025-01-13 11:58:00|5781.6|5780.9|5781.1|5780.4|5781.6|5780.9|5781.1|5780.4|25
1736769490000|2025-01-13 11:58:10|5780.98|5780.28|5781.23|5780.53|5781.35|5780.65|5780.48|5779.78|94
1736769500000|2025-01-13 11:58:20|5781.1|5780.4|5780.98|5780.28|5781.23|5780.53|5780.85|5780.15|14
1736769510000|2025-01-13 11:58:30|5780.85|5780.15|5780.48|5779.78|5780.98|5780.28|5780.48|5779.78|11
1736769520000|2025-01-13 11:58:40|5780.6|5779.9|5779.98|5779.28|5780.6|5779.9|5779.98|5779.28|23
1736769530000|2025-01-13 11:58:50|5780.23|5779.53|5780.48|5779.78|5780.48|5779.78|5780.23|5779.53|19
1736769540000|2025-01-13 11:59:00|5780.6|5779.9|5780.73|5780.03|5780.73|5780.03|5780.35|5779.65|10
1736769550000|2025-01-13 11:59:10|5780.6|5779.9|5780.48|5779.78|5780.6|5779.9|5780.48|5779.78|14
1736769560000|2025-01-13 11:59:20|5780.73|5780.03|5780.98|5780.28|5781.1|5780.4|5780.6|5779.9|29
1736769570000|2025-01-13 11:59:30|5781.1|5780.4|5780.98|5780.28|5781.35|5780.65|5780.98|5780.28|10
1736769580000|2025-01-13 11:59:40|5780.85|5780.15|5781.23|5780.53|5781.23|5780.53|5780.85|5780.15|7
1736769590000|2025-01-13 11:59:50|5781.35|5780.65|5781.23|5780.53|5781.48|5780.78|5780.98|5780.28|43
1736769600000|2025-01-13 12:00:00|5781.85|5781.15|5783.48|5782.78|5783.6|5782.9|5781.85|5781.15|268
1736769610000|2025-01-13 12:00:10|5783.23|5782.53|5784.23|5783.53|5784.23|5783.53|5783.23|5782.53|85
1736769620000|2025-01-13 12:00:20|5784.1|5783.4|5784.48|5783.78|5784.48|5783.78|5783.98|5783.28|76
1736769630000|2025-01-13 12:00:30|5784.6|5783.9|5784.98|5784.28|5785.1|5784.4|5784.48|5783.78|214
1736769640000|2025-01-13 12:00:40|5785.1|5784.4|5785.1|5784.4|5785.23|5784.53|5784.73|5784.03|66
1736769650000|2025-01-13 12:00:50|5784.98|5784.28|5784.73|5784.03|5785.48|5784.78|5784.73|5784.03|104
1736769660000|2025-01-13 12:01:00|5784.48|5783.78|5783.23|5782.53|5784.48|5783.78|5783.1|5782.4|77
1736769670000|2025-01-13 12:01:10|5783.1|5782.4|5782.98|5782.28|5783.23|5782.53|5782.85|5782.15|27
1736769680000|2025-01-13 12:01:20|5782.85|5782.15|5782.73|5782.03|5782.85|5782.15|5782.6|5781.9|17
1736769690000|2025-01-13 12:01:30|5782.6|5781.9|5782.98|5782.28|5782.98|5782.28|5782.1|5781.4|55
1736769700000|2025-01-13 12:01:40|5782.73|5782.03|5782.23|5781.53|5782.85|5782.15|5782.23|5781.53|28
1736769710000|2025-01-13 12:01:50|5782.35|5781.65|5782.85|5782.15|5782.85|5782.15|5782.1|5781.4|42
1736769720000|2025-01-13 12:02:00|5782.73|5782.03|5782.98|5782.28|5783.23|5782.53|5782.73|5782.03|32
1736769730000|2025-01-13 12:02:10|5782.85|5782.15|5782.48|5781.78|5782.85|5782.15|5782.35|5781.65|53
1736769740000|2025-01-13 12:02:20|5782.35|5781.65|5781.48|5780.78|5782.35|5781.65|5781.48|5780.78|48
1736769750000|2025-01-13 12:02:30|5781.23|5780.53|5780.6|5779.9|5781.23|5780.53|5780.48|5779.78|115
1736769760000|2025-01-13 12:02:40|5779.98|5779.28|5779.98|5779.28|5780.23|5779.53|5779.85|5779.15|124
1736769770000|2025-01-13 12:02:50|5779.85|5779.15|5779.85|5779.15|5780.23|5779.53|5779.1|5778.4|211
1736769780000|2025-01-13 12:03:00|5779.98|5779.28|5778.98|5778.28|5779.98|5779.28|5778.73|5778.03|93
1736769790000|2025-01-13 12:03:10|5779.1|5778.4|5778.98|5778.28|5779.23|5778.53|5778.48|5777.78|83
1736769800000|2025-01-13 12:03:20|5779.23|5778.53|5779.6|5778.9|5779.98|5779.28|5779.1|5778.4|42
1736769810000|2025-01-13 12:03:30|5779.73|5779.03|5779.1|5778.4|5779.73|5779.03|5778.98|5778.28|101
1736769820000|2025-01-13 12:03:40|5779.23|5778.53|5778.48|5777.78|5779.48|5778.78|5778.23|5777.53|81
1736769830000|2025-01-13 12:03:50|5777.98|5777.28|5777.73|5777.03|5778.23|5777.53|5777.73|5777.03|284
1736769840000|2025-01-13 12:04:00|5777.98|5777.28|5778.23|5777.53|5778.23|5777.53|5777.73|5777.03|72
1736769850000|2025-01-13 12:04:10|5777.98|5777.28|5776.85|5776.15|5777.98|5777.28|5776.48|5775.78|152
1736769860000|2025-01-13 12:04:20|5776.98|5776.28|5776.98|5776.28|5777.48|5776.78|5776.98|5776.28|56
1736769870000|2025-01-13 12:04:30|5777.1|5776.4|5777.1|5776.4|5777.48|5776.78|5776.98|5776.28|46
1736769880000|2025-01-13 12:04:40|5776.98|5776.28|5777.1|5776.4|5777.23|5776.53|5776.85|5776.15|50
1736769890000|2025-01-13 12:04:50|5777.23|5776.53|5776.73|5776.03|5777.23|5776.53|5776.73|5776.03|21
1736769900000|2025-01-13 12:05:00|5776.48|5775.78|5776.98|5776.28|5777.23|5776.53|5776.1|5775.4|127
1736769910000|2025-01-13 12:05:10|5777.1|5776.4|5777.23|5776.53|5777.23|5776.53|5776.98|5776.28|23
1736769920000|2025-01-13 12:05:20|5777.35|5776.65|5777.6|5776.9|5777.98|5777.28|5777.23|5776.53|61
1736769930000|2025-01-13 12:05:30|5777.73|5777.03|5777.85|5777.15|5778.23|5777.53|5777.48|5776.78|26
1736769940000|2025-01-13 12:05:40|5777.73|5777.03|5777.98|5777.28|5778.1|5777.4|5777.6|5776.9|7
1736769950000|2025-01-13 12:05:50|5777.85|5777.15|5777.48|5776.78|5777.98|5777.28|5777.48|5776.78|19
1736769960000|2025-01-13 12:06:00|5777.23|5776.53|5777.35|5776.65|5777.48|5776.78|5776.48|5775.78|82
1736769970000|2025-01-13 12:06:10|5777.48|5776.78|5778.23|5777.53|5778.23|5777.53|5777.48|5776.78|35
1736769980000|2025-01-13 12:06:20|5778.1|5777.4|5777.23|5776.53|5778.23|5777.53|5776.73|5776.03|44
1736769990000|2025-01-13 12:06:30|5777.35|5776.65|5777.98|5777.28|5777.98|5777.28|5777.35|5776.65|31
1736770000000|2025-01-13 12:06:40|5778.1|5777.4|5777.98|5777.28|5778.35|5777.65|5777.73|5777.03|21
1736770010000|2025-01-13 12:06:50|5778.23|5777.53|5778.1|5777.4|5778.35|5777.65|5777.73|5777.03|48
1736770020000|2025-01-13 12:07:00|5777.98|5777.28|5777.6|5776.9|5778.23|5777.53|5777.48|5776.78|23
1736770030000|2025-01-13 12:07:10|5777.48|5776.78|5777.48|5776.78|5777.73|5777.03|5777.23|5776.53|20
1736770040000|2025-01-13 12:07:20|5777.23|5776.53|5777.1|5776.4|5777.35|5776.65|5776.73|5776.03|29
1736770050000|2025-01-13 12:07:30|5777.23|5776.53|5776.6|5775.9|5777.48|5776.78|5776.6|5775.9|42
1736770060000|2025-01-13 12:07:40|5776.48|5775.78|5776.6|5775.9|5776.6|5775.9|5776.23|5775.53|41
1736770070000|2025-01-13 12:07:50|5776.48|5775.78|5776.85|5776.15|5776.85|5776.15|5776.48|5775.78|41
1736770080000|2025-01-13 12:08:00|5776.98|5776.28|5776.6|5775.9|5777.1|5776.4|5776.35|5775.65|54
1736770090000|2025-01-13 12:08:10|5776.48|5775.78|5776.48|5775.78|5777.1|5776.4|5776.35|5775.65|70
1736770100000|2025-01-13 12:08:20|5776.6|5775.9|5776.1|5775.4|5776.73|5776.03|5776.1|5775.4|17
1736770110000|2025-01-13 12:08:30|5776.23|5775.53|5775.85|5775.15|5776.23|5775.53|5775.73|5775.03|96
1736770120000|2025-01-13 12:08:40|5775.73|5775.03|5775.73|5775.03|5775.98|5775.28|5775.73|5775.03|53
1736770130000|2025-01-13 12:08:50|5775.6|5774.9|5775.98|5775.28|5776.1|5775.4|5775.6|5774.9|16
1736770140000|2025-01-13 12:09:00|5775.85|5775.15|5775.48|5774.78|5775.98|5775.28|5775.48|5774.78|57
1736770150000|2025-01-13 12:09:10|5775.35|5774.65|5774.23|5773.53|5775.35|5774.65|5774.23|5773.53|114
1736770160000|2025-01-13 12:09:20|5774.1|5773.4|5774.35|5773.65|5774.6|5773.9|5773.98|5773.28|73
1736770170000|2025-01-13 12:09:30|5774.23|5773.53|5774.1|5773.4|5774.48|5773.78|5773.73|5773.03|170
1736770180000|2025-01-13 12:09:40|5773.98|5773.28|5774.35|5773.65|5774.35|5773.65|5773.98|5773.28|20
1736770190000|2025-01-13 12:09:50|5774.23|5773.53|5773.98|5773.28|5774.48|5773.78|5773.73|5773.03|124
1736770200000|2025-01-13 12:10:00|5773.73|5773.03|5775.1|5774.4|5775.1|5774.4|5773.73|5773.03|167
1736770210000|2025-01-13 12:10:10|5774.98|5774.28|5774.98|5774.28|5774.98|5774.28|5774.73|5774.03|35
1736770220000|2025-01-13 12:10:20|5774.85|5774.15|5775.23|5774.53|5775.48|5774.78|5774.85|5774.15|42
1736770230000|2025-01-13 12:10:30|5775.35|5774.65|5775.48|5774.78|5775.48|5774.78|5775.1|5774.4|29
1736770240000|2025-01-13 12:10:40|5775.6|5774.9|5775.73|5775.03|5775.73|5775.03|5775.6|5774.9|20
1736770250000|2025-01-13 12:10:50|5775.48|5774.78|5774.98|5774.28|5775.73|5775.03|5774.98|5774.28|56
1736770260000|2025-01-13 12:11:00|5775.1|5774.4|5775.6|5774.9|5776.73|5776.03|5775.1|5774.4|338
1736770270000|2025-01-13 12:11:10|5775.73|5775.03|5776.85|5776.15|5776.98|5776.28|5775.73|5775.03|369
1736770280000|2025-01-13 12:11:20|5776.73|5776.03|5776.73|5776.03|5776.85|5776.15|5776.48|5775.78|181
1736770290000|2025-01-13 12:11:30|5776.23|5775.53|5776.48|5775.78|5776.73|5776.03|5776.23|5775.53|142
1736770300000|2025-01-13 12:11:40|5776.73|5776.03|5777.23|5776.53|5777.23|5776.53|5776.73|5776.03|147
1736770310000|2025-01-13 12:11:50|5777.1|5776.4|5777.98|5777.28|5777.98|5777.28|5777.1|5776.4|18
1736770320000|2025-01-13 12:12:00|5778.1|5777.4|5778.6|5777.9|5778.98|5778.28|5778.1|5777.4|86
1736770330000|2025-01-13 12:12:10|5778.48|5777.78|5778.23|5777.53|5778.73|5778.03|5777.98|5777.28|84
1736770340000|2025-01-13 12:12:20|5778.35|5777.65|5778.48|5777.78|5778.48|5777.78|5778.35|5777.65|6
1736770350000|2025-01-13 12:12:30|5778.35|5777.65|5778.48|5777.78|5778.6|5777.9|5778.23|5777.53|14
1736770360000|2025-01-13 12:12:40|5778.6|5777.9|5778.73|5778.03|5778.73|5778.03|5778.48|5777.78|5
1736770370000|2025-01-13 12:12:50|5778.6|5777.9|5778.6|5777.9|5778.73|5778.03|5778.48|5777.78|24
1736770380000|2025-01-13 12:13:00|5778.73|5778.03|5779.23|5778.53|5779.23|5778.53|5778.73|5778.03|31
1736770390000|2025-01-13 12:13:10|5779.1|5778.4|5778.48|5777.78|5779.1|5778.4|5778.48|5777.78|21
1736770400000|2025-01-13 12:13:20|5778.73|5778.03|5778.73|5778.03|5778.98|5778.28|5778.6|5777.9|32
1736770410000|2025-01-13 12:13:30|5778.48|5777.78|5777.48|5776.78|5778.48|5777.78|5777.48|5776.78|95
1736770420000|2025-01-13 12:13:40|5777.6|5776.9|5778.1|5777.4|5778.1|5777.4|5777.48|5776.78|75
1736770430000|2025-01-13 12:13:50|5778.23|5777.53|5777.48|5776.78|5778.48|5777.78|5777.48|5776.78|80
1736770440000|2025-01-13 12:14:00|5777.35|5776.65|5777.1|5776.4|5777.48|5776.78|5776.98|5776.28|45
1736770450000|2025-01-13 12:14:10|5777.23|5776.53|5777.23|5776.53|5777.23|5776.53|5776.98|5776.28|20
1736770460000|2025-01-13 12:14:20|5777.1|5776.4|5776.98|5776.28|5777.23|5776.53|5776.98|5776.28|18
1736770470000|2025-01-13 12:14:30|5776.85|5776.15|5776.85|5776.15|5776.98|5776.28|5776.85|5776.15|5
1736770480000|2025-01-13 12:14:40|5776.98|5776.28|5776.48|5775.78|5776.98|5776.28|5776.35|5775.65|26
1736770490000|2025-01-13 12:14:50|5776.6|5775.9|5775.73|5775.03|5776.6|5775.9|5775.73|5775.03|92
1736770500000|2025-01-13 12:15:00|5775.6|5774.9|5774.98|5774.28|5775.6|5774.9|5774.73|5774.03|103
1736770510000|2025-01-13 12:15:10|5775.23|5774.53|5774.6|5773.9|5775.23|5774.53|5774.6|5773.9|57
1736770520000|2025-01-13 12:15:20|5774.48|5773.78|5774.98|5774.28|5774.98|5774.28|5774.48|5773.78|46
1736770530000|2025-01-13 12:15:30|5775.1|5774.4|5775.48|5774.78|5775.48|5774.78|5775.1|5774.4|48
1736770540000|2025-01-13 12:15:40|5775.6|5774.9|5775.48|5774.78|5775.6|5774.9|5775.48|5774.78|17
1736770550000|2025-01-13 12:15:50|5775.35|5774.65|5775.48|5774.78|5775.48|5774.78|5775.23|5774.53|14
1736770560000|2025-01-13 12:16:00|5775.73|5775.03|5775.85|5775.15|5775.85|5775.15|5775.73|5775.03|24
1736770570000|2025-01-13 12:16:10|5775.98|5775.28|5775.98|5775.28|5775.98|5775.28|5775.73|5775.03|35
1736770580000|2025-01-13 12:16:20|5775.85|5775.15|5775.98|5775.28|5776.48|5775.78|5775.85|5775.15|63
1736770590000|2025-01-13 12:16:30|5776.1|5775.4|5775.98|5775.28|5776.1|5775.4|5775.98|5775.28|15
1736770600000|2025-01-13 12:16:40|5775.85|5775.15|5774.98|5774.28|5775.85|5775.15|5774.98|5774.28|32
1736770610000|2025-01-13 12:16:50|5774.73|5774.03|5774.35|5773.65|5775.1|5774.4|5774.23|5773.53|63
1736770620000|2025-01-13 12:17:00|5774.73|5774.03|5775.23|5774.53|5775.35|5774.65|5774.48|5773.78|238
1736770630000|2025-01-13 12:17:10|5774.98|5774.28|5775.1|5774.4|5775.23|5774.53|5774.98|5774.28|98
1736770640000|2025-01-13 12:17:20|5775.23|5774.53|5775.35|5774.65|5775.48|5774.78|5775.23|5774.53|37
1736770650000|2025-01-13 12:17:30|5775.23|5774.53|5775.48|5774.78|5775.48|5774.78|5775.23|5774.53|26
1736770660000|2025-01-13 12:17:40|5776.23|5775.53|5776.48|5775.78|5776.48|5775.78|5776.23|5775.53|190
1736770670000|2025-01-13 12:17:50|5776.73|5776.03|5776.98|5776.28|5776.98|5776.28|5776.48|5775.78|35
1736770680000|2025-01-13 12:18:00|5777.23|5776.53|5777.1|5776.4|5777.23|5776.53|5776.98|5776.28|33
1736770690000|2025-01-13 12:18:10|5777.23|5776.53|5777.48|5776.78|5777.48|5776.78|5776.73|5776.03|59
1736770700000|2025-01-13 12:18:20|5777.6|5776.9|5777.73|5777.03|5777.73|5777.03|5777.48|5776.78|31
1736770710000|2025-01-13 12:18:30|5777.85|5777.15|5777.73|5777.03|5778.1|5777.4|5777.73|5777.03|81
1736770720000|2025-01-13 12:18:40|5777.85|5777.15|5777.73|5777.03|5777.98|5777.28|5777.48|5776.78|41
1736770730000|2025-01-13 12:18:50|5777.85|5777.15|5778.23|5777.53|5778.23|5777.53|5777.73|5777.03|26
1736770740000|2025-01-13 12:19:00|5778.1|5777.4|5778.48|5777.78|5778.48|5777.78|5777.98|5777.28|65
1736770750000|2025-01-13 12:19:10|5778.6|5777.9|5778.73|5778.03|5778.73|5778.03|5778.48|5777.78|27
1736770760000|2025-01-13 12:19:20|5778.98|5778.28|5778.48|5777.78|5779.1|5778.4|5778.48|5777.78|35
1736770770000|2025-01-13 12:19:30|5778.23|5777.53|5779.1|5778.4|5779.35|5778.65|5778.23|5777.53|54
1736770780000|2025-01-13 12:19:40|5778.98|5778.28|5779.85|5779.15|5779.98|5779.28|5778.98|5778.28|80
1736770790000|2025-01-13 12:19:50|5779.98|5779.28|5780.48|5779.78|5780.73|5780.03|5779.73|5779.03|60
1736770800000|2025-01-13 12:20:00|5780.6|5779.9|5781.23|5780.53|5781.23|5780.53|5779.98|5779.28|122
1736770810000|2025-01-13 12:20:10|5781.48|5780.78|5781.73|5781.03|5781.73|5781.03|5781.23|5780.53|61
1736770820000|2025-01-13 12:20:20|5781.6|5780.9|5782.73|5782.03|5782.85|5782.15|5781.6|5780.9|225
1736770830000|2025-01-13 12:20:30|5782.48|5781.78|5782.73|5782.03|5782.73|5782.03|5781.98|5781.28|175
1736770840000|2025-01-13 12:20:40|5782.48|5781.78|5782.73|5782.03|5782.73|5782.03|5781.98|5781.28|211
1736770850000|2025-01-13 12:20:50|5782.98|5782.28|5783.23|5782.53|5783.48|5782.78|5782.98|5782.28|111
1736770860000|2025-01-13 12:21:00|5783.1|5782.4|5782.98|5782.28|5783.23|5782.53|5782.85|5782.15|117
1736770870000|2025-01-13 12:21:10|5782.85|5782.15|5782.73|5782.03|5782.98|5782.28|5782.48|5781.78|63
1736770880000|2025-01-13 12:21:20|5782.85|5782.15|5782.6|5781.9|5783.1|5782.4|5782.48|5781.78|39
1736770890000|2025-01-13 12:21:30|5782.48|5781.78|5782.98|5782.28|5783.1|5782.4|5782.48|5781.78|50
1736770900000|2025-01-13 12:21:40|5783.23|5782.53|5783.6|5782.9|5783.73|5783.03|5783.23|5782.53|85
1736770910000|2025-01-13 12:21:50|5783.85|5783.15|5783.98|5783.28|5784.35|5783.65|5783.73|5783.03|121
1736770920000|2025-01-13 12:22:00|5784.1|5783.4|5784.73|5784.03|5784.73|5784.03|5784.1|5783.4|109
1736770930000|2025-01-13 12:22:10|5784.6|5783.9|5784.6|5783.9|5784.73|5784.03|5784.48|5783.78|59
1736770940000|2025-01-13 12:22:20|5784.48|5783.78|5784.6|5783.9|5784.73|5784.03|5784.23|5783.53|84
1736770950000|2025-01-13 12:22:30|5784.73|5784.03|5784.23|5783.53|5784.73|5784.03|5784.23|5783.53|84
1736770960000|2025-01-13 12:22:40|5784.48|5783.78|5784.48|5783.78|5784.73|5784.03|5784.35|5783.65|28
1736770970000|2025-01-13 12:22:50|5784.35|5783.65|5784.23|5783.53|5784.48|5783.78|5784.23|5783.53|19
1736770980000|2025-01-13 12:23:00|5784.1|5783.4|5784.73|5784.03|5784.85|5784.15|5783.98|5783.28|137
1736770990000|2025-01-13 12:23:10|5784.98|5784.28|5784.35|5783.65|5785.23|5784.53|5784.35|5783.65|85
1736771000000|2025-01-13 12:23:20|5784.48|5783.78|5784.23|5783.53|5784.6|5783.9|5784.23|5783.53|17
1736771010000|2025-01-13 12:23:30|5784.35|5783.65|5784.48|5783.78|5784.73|5784.03|5784.23|5783.53|35
1736771020000|2025-01-13 12:23:40|5784.23|5783.53|5784.23|5783.53|5784.23|5783.53|5783.73|5783.03|54
1736771030000|2025-01-13 12:23:50|5784.1|5783.4|5784.73|5784.03|5784.73|5784.03|5784.1|5783.4|70
1736771040000|2025-01-13 12:24:00|5784.6|5783.9|5784.98|5784.28|5784.98|5784.28|5784.1|5783.4|56
1736771050000|2025-01-13 12:24:10|5785.73|5785.03|5785.98|5785.28|5785.98|5785.28|5785.48|5784.78|180
1736771060000|2025-01-13 12:24:20|5786.1|5785.4|5785.73|5785.03|5786.23|5785.53|5785.73|5785.03|83
1736771070000|2025-01-13 12:24:30|5785.85|5785.15|5785.98|5785.28|5786.23|5785.53|5785.73|5785.03|50
1736771080000|2025-01-13 12:24:40|5786.1|5785.4|5785.85|5785.15|5786.48|5785.78|5785.73|5785.03|201
1736771090000|2025-01-13 12:24:50|5785.98|5785.28|5786.73|5786.03|5786.73|5786.03|5785.98|5785.28|72
1736771100000|2025-01-13 12:25:00|5786.6|5785.9|5786.98|5786.28|5787.23|5786.53|5786.6|5785.9|126
1736771110000|2025-01-13 12:25:10|5787.1|5786.4|5787.48|5786.78|5787.48|5786.78|5786.98|5786.28|144
1736771120000|2025-01-13 12:25:20|5787.35|5786.65|5788.23|5787.53|5788.48|5787.78|5787.35|5786.65|97
1736771130000|2025-01-13 12:25:30|5787.98|5787.28|5788.23|5787.53|5788.35|5787.65|5787.98|5787.28|49
1736771140000|2025-01-13 12:25:40|5788.1|5787.4|5788.48|5787.78|5788.73|5788.03|5788.1|5787.4|95
1736771150000|2025-01-13 12:25:50|5788.23|5787.53|5787.73|5787.03|5788.48|5787.78|5787.73|5787.03|171
1736771160000|2025-01-13 12:26:00|5787.1|5786.4|5785.85|5785.15|5787.1|5786.4|5785.48|5784.78|280
1736771170000|2025-01-13 12:26:10|5785.73|5785.03|5784.73|5784.03|5786.23|5785.53|5784.73|5784.03|144
1736771180000|2025-01-13 12:26:20|5784.48|5783.78|5784.48|5783.78|5784.6|5783.9|5784.23|5783.53|149
1736771190000|2025-01-13 12:26:30|5784.6|5783.9|5784.35|5783.65|5784.73|5784.03|5784.23|5783.53|47
1736771200000|2025-01-13 12:26:40|5784.48|5783.78|5784.73|5784.03|5784.73|5784.03|5784.35|5783.65|43
1736771210000|2025-01-13 12:26:50|5784.48|5783.78|5783.73|5783.03|5784.48|5783.78|5783.6|5782.9|65
1736771220000|2025-01-13 12:27:00|5783.85|5783.15|5783.23|5782.53|5783.85|5783.15|5783.1|5782.4|65
1736771230000|2025-01-13 12:27:10|5783.35|5782.65|5784.23|5783.53|5784.48|5783.78|5783.35|5782.65|96
1736771240000|2025-01-13 12:27:20|5783.98|5783.28|5783.98|5783.28|5784.23|5783.53|5783.73|5783.03|23
1736771250000|2025-01-13 12:27:30|5784.1|5783.4|5783.98|5783.28|5784.1|5783.4|5783.73|5783.03|14
1736771260000|2025-01-13 12:27:40|5784.23|5783.53|5783.48|5782.78|5784.23|5783.53|5783.23|5782.53|198
1736771270000|2025-01-13 12:27:50|5784.1|5783.4|5784.1|5783.4|5784.6|5783.9|5783.98|5783.28|89
1736771280000|2025-01-13 12:28:00|5784.23|5783.53|5784.23|5783.53|5784.23|5783.53|5783.98|5783.28|14
1736771290000|2025-01-13 12:28:10|5784.35|5783.65|5784.48|5783.78|5784.48|5783.78|5783.85|5783.15|39
1736771300000|2025-01-13 12:28:20|5784.35|5783.65|5784.73|5784.03|5784.73|5784.03|5784.35|5783.65|38
1736771310000|2025-01-13 12:28:30|5784.85|5784.15|5784.48|5783.78|5784.98|5784.28|5784.48|5783.78|21
1736771320000|2025-01-13 12:28:40|5784.6|5783.9|5784.35|5783.65|5784.73|5784.03|5784.35|5783.65|17
1736771330000|2025-01-13 12:28:50|5784.23|5783.53|5783.98|5783.28|5784.48|5783.78|5783.98|5783.28|22
1736771340000|2025-01-13 12:29:00|5783.73|5783.03|5784.23|5783.53|5784.23|5783.53|5783.48|5782.78|39
1736771350000|2025-01-13 12:29:10|5783.98|5783.28|5784.35|5783.65|5784.73|5784.03|5783.98|5783.28|23
1736771360000|2025-01-13 12:29:20|5784.48|5783.78|5784.23|5783.53|5784.73|5784.03|5784.23|5783.53|13
1736771370000|2025-01-13 12:29:30|5784.35|5783.65|5784.23|5783.53|5784.48|5783.78|5783.98|5783.28|13
1736771380000|2025-01-13 12:29:40|5784.1|5783.4|5783.98|5783.28|5784.1|5783.4|5783.73|5783.03|53
1736771390000|2025-01-13 12:29:50|5784.1|5783.4|5784.35|5783.65|5784.48|5783.78|5783.98|5783.28|13
1736771400000|2025-01-13 12:30:00|5784.23|5783.53|5784.98|5784.28|5784.98|5784.28|5784.23|5783.53|56
1736771410000|2025-01-13 12:30:10|5784.73|5784.03|5784.48|5783.78|5784.73|5784.03|5784.48|5783.78|24
1736771420000|2025-01-13 12:30:20|5784.6|5783.9|5784.6|5783.9|5784.73|5784.03|5784.23|5783.53|39
1736771430000|2025-01-13 12:30:30|5784.48|5783.78|5783.23|5782.53|5784.73|5784.03|5783.23|5782.53|112
1736771440000|2025-01-13 12:30:40|5782.98|5782.28|5782.73|5782.03|5783.23|5782.53|5782.73|5782.03|93
1736771450000|2025-01-13 12:30:50|5782.6|5781.9|5782.73|5782.03|5782.98|5782.28|5782.48|5781.78|116
1736771460000|2025-01-13 12:31:00|5782.48|5781.78|5782.98|5782.28|5782.98|5782.28|5782.35|5781.65|99
1736771470000|2025-01-13 12:31:10|5783.1|5782.4|5784.23|5783.53|5784.23|5783.53|5782.98|5782.28|268
1736771480000|2025-01-13 12:31:20|5784.48|5783.78|5784.73|5784.03|5784.98|5784.28|5784.23|5783.53|44
1736771490000|2025-01-13 12:31:30|5784.35|5783.65|5783.98|5783.28|5784.35|5783.65|5783.73|5783.03|42
1736771500000|2025-01-13 12:31:40|5784.23|5783.53|5784.23|5783.53|5784.48|5783.78|5784.23|5783.53|27
1736771510000|2025-01-13 12:31:50|5784.48|5783.78|5784.23|5783.53|5784.48|5783.78|5784.1|5783.4|36
1736771520000|2025-01-13 12:32:00|5784.1|5783.4|5784.73|5784.03|5784.73|5784.03|5783.48|5782.78|106
1736771530000|2025-01-13 12:32:10|5784.48|5783.78|5784.48|5783.78|5784.6|5783.9|5784.1|5783.4|53
1736771540000|2025-01-13 12:32:20|5784.23|5783.53|5784.48|5783.78|5784.48|5783.78|5783.98|5783.28|29
1736771550000|2025-01-13 12:32:30|5784.73|5784.03|5784.73|5784.03|5784.98|5784.28|5784.6|5783.9|49
1736771560000|2025-01-13 12:32:40|5784.6|5783.9|5785.48|5784.78|5785.48|5784.78|5784.6|5783.9|48
1736771570000|2025-01-13 12:32:50|5785.35|5784.65|5786.23|5785.53|5786.23|5785.53|5785.35|5784.65|68
1736771580000|2025-01-13 12:33:00|5786.1|5785.4|5786.23|5785.53|5786.48|5785.78|5785.98|5785.28|205
1736771590000|2025-01-13 12:33:10|5786.35|5785.65|5786.23|5785.53|5786.48|5785.78|5786.23|5785.53|36
1736771600000|2025-01-13 12:33:20|5786.35|5785.65|5786.23|5785.53|5786.48|5785.78|5786.23|5785.53|45
1736771610000|2025-01-13 12:33:30|5785.98|5785.28|5785.98|5785.28|5785.98|5785.28|5785.98|5785.28|37
1736771620000|2025-01-13 12:33:40|5786.23|5785.53|5785.48|5784.78|5786.23|5785.53|5785.48|5784.78|134
1736771630000|2025-01-13 12:33:50|5785.23|5784.53|5785.98|5785.28|5785.98|5785.28|5785.23|5784.53|94
1736771640000|2025-01-13 12:34:00|5786.23|5785.53|5786.73|5786.03|5786.98|5786.28|5785.85|5785.15|124
1736771650000|2025-01-13 12:34:10|5786.6|5785.9|5786.48|5785.78|5787.23|5786.53|5786.48|5785.78|72
1736771660000|2025-01-13 12:34:20|5786.6|5785.9|5786.48|5785.78|5786.73|5786.03|5786.48|5785.78|58
1736771670000|2025-01-13 12:34:30|5786.6|5785.9|5787.1|5786.4|5787.23|5786.53|5786.48|5785.78|98
1736771680000|2025-01-13 12:34:40|5787.23|5786.53|5786.48|5785.78|5787.48|5786.78|5786.48|5785.78|104
1736771690000|2025-01-13 12:34:50|5786.35|5785.65|5785.73|5785.03|5786.48|5785.78|5785.48|5784.78|101
1736771700000|2025-01-13 12:35:00|5785.6|5784.9|5786.35|5785.65|5786.48|5785.78|5785.23|5784.53|92
1736771710000|2025-01-13 12:35:10|5786.48|5785.78|5785.98|5785.28|5786.48|5785.78|5785.73|5785.03|45
1736771720000|2025-01-13 12:35:20|5786.23|5785.53|5785.73|5785.03|5786.23|5785.53|5785.48|5784.78|62
1736771730000|2025-01-13 12:35:30|5785.85|5785.15|5786.48|5785.78|5786.48|5785.78|5785.48|5784.78|114
1736771740000|2025-01-13 12:35:40|5786.73|5786.03|5785.73|5785.03|5786.73|5786.03|5785.73|5785.03|165
1736771750000|2025-01-13 12:35:50|5785.85|5785.15|5785.35|5784.65|5785.98|5785.28|5785.35|5784.65|75
1736771760000|2025-01-13 12:36:00|5785.23|5784.53|5784.73|5784.03|5785.23|5784.53|5784.73|5784.03|19
1736771770000|2025-01-13 12:36:10|5784.85|5784.15|5785.6|5784.9|5785.73|5785.03|5784.85|5784.15|28
1736771780000|2025-01-13 12:36:20|5785.48|5784.78|5785.73|5785.03|5785.73|5785.03|5785.48|5784.78|9
1736771790000|2025-01-13 12:36:30|5785.48|5784.78|5786.23|5785.53|5786.23|5785.53|5785.48|5784.78|88
1736771800000|2025-01-13 12:36:40|5786.48|5785.78|5786.48|5785.78|5786.48|5785.78|5786.23|5785.53|30
1736771810000|2025-01-13 12:36:50|5786.73|5786.03|5786.73|5786.03|5786.73|5786.03|5786.73|5786.03|53
1736771820000|2025-01-13 12:37:00|5786.85|5786.15|5788.73|5788.03|5788.73|5788.03|5786.73|5786.03|209
1736771830000|2025-01-13 12:37:10|5788.48|5787.78|5788.98|5788.28|5789.1|5788.4|5787.73|5787.03|118
1736771840000|2025-01-13 12:37:20|5788.73|5788.03|5788.23|5787.53|5788.98|5788.28|5788.23|5787.53|71
1736771850000|2025-01-13 12:37:30|5787.98|5787.28|5788.6|5787.9|5788.6|5787.9|5787.73|5787.03|91
1736771860000|2025-01-13 12:37:40|5788.48|5787.78|5789.35|5788.65|5789.35|5788.65|5788.48|5787.78|138
1736771870000|2025-01-13 12:37:50|5789.23|5788.53|5788.98|5788.28|5789.35|5788.65|5788.85|5788.15|78
1736771880000|2025-01-13 12:38:00|5788.73|5788.03|5788.98|5788.28|5789.35|5788.65|5788.73|5788.03|67
1736771890000|2025-01-13 12:38:10|5788.23|5787.53|5788.48|5787.78|5788.48|5787.78|5787.98|5787.28|111
1736771900000|2025-01-13 12:38:20|5788.73|5788.03|5788.98|5788.28|5789.23|5788.53|5788.73|5788.03|94
1736771910000|2025-01-13 12:38:30|5788.85|5788.15|5788.23|5787.53|5788.85|5788.15|5787.98|5787.28|31
1736771920000|2025-01-13 12:38:40|5788.48|5787.78|5787.98|5787.28|5788.48|5787.78|5787.73|5787.03|83
1736771930000|2025-01-13 12:38:50|5788.23|5787.53|5788.6|5787.9|5788.73|5788.03|5787.98|5787.28|49
1736771940000|2025-01-13 12:39:00|5788.73|5788.03|5790.23|5789.53|5790.23|5789.53|5788.6|5787.9|424
1736771950000|2025-01-13 12:39:10|5790.48|5789.78|5791.23|5790.53|5791.23|5790.53|5790.23|5789.53|173
1736771960000|2025-01-13 12:39:20|5791.1|5790.4|5791.48|5790.78|5791.6|5790.9|5790.73|5790.03|239
1736771970000|2025-01-13 12:39:30|5791.6|5790.9|5791.23|5790.53|5791.85|5791.15|5791.23|5790.53|192
1736771980000|2025-01-13 12:39:40|5791.1|5790.4|5791.48|5790.78|5791.48|5790.78|5790.48|5789.78|168
1736771990000|2025-01-13 12:39:50|5791.73|5791.03|5790.98|5790.28|5791.85|5791.15|5790.73|5790.03|91
1736772000000|2025-01-13 12:40:00|5790.73|5790.03|5791.23|5790.53|5791.6|5790.9|5790.73|5790.03|176
1736772010000|2025-01-13 12:40:10|5791.1|5790.4|5790.73|5790.03|5791.23|5790.53|5790.48|5789.78|110
1736772020000|2025-01-13 12:40:20|5790.48|5789.78|5791.98|5791.28|5791.98|5791.28|5790.48|5789.78|152
1736772030000|2025-01-13 12:40:30|5791.6|5790.9|5791.98|5791.28|5792.1|5791.4|5791.48|5790.78|197
1736772040000|2025-01-13 12:40:40|5791.85|5791.15|5791.6|5790.9|5791.98|5791.28|5791.48|5790.78|158
1736772050000|2025-01-13 12:40:50|5791.85|5791.15|5791.73|5791.03|5792.23|5791.53|5791.6|5790.9|180
1736772060000|2025-01-13 12:41:00|5791.6|5790.9|5791.73|5791.03|5792.1|5791.4|5791.23|5790.53|247
1736772070000|2025-01-13 12:41:10|5791.98|5791.28|5791.6|5790.9|5792.1|5791.4|5791.23|5790.53|100
1736772080000|2025-01-13 12:41:20|5791.73|5791.03|5791.35|5790.65|5791.73|5791.03|5791.23|5790.53|29
1736772090000|2025-01-13 12:41:30|5791.1|5790.4|5792.1|5791.4|5792.1|5791.4|5790.85|5790.15|106
1736772100000|2025-01-13 12:41:40|5791.98|5791.28|5791.73|5791.03|5792.23|5791.53|5791.73|5791.03|24
1736772110000|2025-01-13 12:41:50|5791.6|5790.9|5792.1|5791.4|5792.48|5791.78|5791.6|5790.9|47
1736772120000|2025-01-13 12:42:00|5791.98|5791.28|5791.48|5790.78|5791.98|5791.28|5791.35|5790.65|86
1736772130000|2025-01-13 12:42:10|5791.35|5790.65|5791.73|5791.03|5791.73|5791.03|5790.85|5790.15|127
1736772140000|2025-01-13 12:42:20|5791.6|5790.9|5791.48|5790.78|5791.6|5790.9|5791.23|5790.53|30
1736772150000|2025-01-13 12:42:30|5790.98|5790.28|5792.73|5792.03|5792.85|5792.15|5790.98|5790.28|284
1736772160000|2025-01-13 12:42:40|5792.48|5791.78|5793.23|5792.53|5793.23|5792.53|5792.23|5791.53|165
1736772170000|2025-01-13 12:42:50|5792.85|5792.15|5793.23|5792.53|5793.23|5792.53|5792.73|5792.03|67
1736772180000|2025-01-13 12:43:00|5793.1|5792.4|5792.73|5792.03|5793.23|5792.53|5792.48|5791.78|105
1736772190000|2025-01-13 12:43:10|5792.85|5792.15|5793.35|5792.65|5793.35|5792.65|5792.48|5791.78|286
1736772200000|2025-01-13 12:43:20|5793.48|5792.78|5792.73|5792.03|5793.48|5792.78|5792.73|5792.03|61
1736772210000|2025-01-13 12:43:30|5792.6|5791.9|5792.23|5791.53|5792.6|5791.9|5791.73|5791.03|78
1736772220000|2025-01-13 12:43:40|5792.1|5791.4|5792.1|5791.4|5792.23|5791.53|5791.6|5790.9|74
1736772230000|2025-01-13 12:43:50|5792.23|5791.53|5792.98|5792.28|5792.98|5792.28|5792.23|5791.53|109
1736772240000|2025-01-13 12:44:00|5793.1|5792.4|5792.35|5791.65|5793.1|5792.4|5792.23|5791.53|73
1736772250000|2025-01-13 12:44:10|5792.23|5791.53|5792.23|5791.53|5792.6|5791.9|5791.98|5791.28|81
1736772260000|2025-01-13 12:44:20|5792.35|5791.65|5792.23|5791.53|5792.35|5791.65|5792.23|5791.53|33
1736772270000|2025-01-13 12:44:30|5792.1|5791.4|5792.23|5791.53|5792.48|5791.78|5792.1|5791.4|13
1736772280000|2025-01-13 12:44:40|5792.35|5791.65|5792.73|5792.03|5792.98|5792.28|5792.35|5791.65|56
1736772290000|2025-01-13 12:44:50|5792.48|5791.78|5793.23|5792.53|5793.48|5792.78|5792.48|5791.78|245
1736772300000|2025-01-13 12:45:00|5793.35|5792.65|5792.98|5792.28|5793.35|5792.65|5792.85|5792.15|44
1736772310000|2025-01-13 12:45:10|5793.1|5792.4|5792.73|5792.03|5793.1|5792.4|5792.48|5791.78|49
1736772320000|2025-01-13 12:45:20|5792.98|5792.28|5793.48|5792.78|5793.73|5793.03|5792.98|5792.28|125
1736772330000|2025-01-13 12:45:30|5793.73|5793.03|5793.73|5793.03|5794.23|5793.53|5793.73|5793.03|128
1736772340000|2025-01-13 12:45:40|5793.6|5792.9|5792.98|5792.28|5793.73|5793.03|5792.98|5792.28|97
1736772350000|2025-01-13 12:45:50|5793.1|5792.4|5793.23|5792.53|5793.23|5792.53|5792.98|5792.28|24
1736772360000|2025-01-13 12:46:00|5792.85|5792.15|5793.98|5793.28|5793.98|5793.28|5792.73|5792.03|93
1736772370000|2025-01-13 12:46:10|5793.85|5793.15|5793.48|5792.78|5793.98|5793.28|5793.48|5792.78|49
1736772380000|2025-01-13 12:46:20|5793.6|5792.9|5793.48|5792.78|5794.23|5793.53|5793.48|5792.78|152
1736772390000|2025-01-13 12:46:30|5793.73|5793.03|5793.48|5792.78|5793.73|5793.03|5793.23|5792.53|39
1736772400000|2025-01-13 12:46:40|5793.73|5793.03|5793.98|5793.28|5794.23|5793.53|5793.48|5792.78|129
1736772410000|2025-01-13 12:46:50|5793.73|5793.03|5793.23|5792.53|5793.98|5793.28|5793.23|5792.53|21
1736772420000|2025-01-13 12:47:00|5793.48|5792.78|5793.73|5793.03|5793.73|5793.03|5793.23|5792.53|60
1736772430000|2025-01-13 12:47:10|5793.98|5793.28|5793.6|5792.9|5793.98|5793.28|5793.6|5792.9|114
1736772440000|2025-01-13 12:47:20|5793.73|5793.03|5794.23|5793.53|5794.23|5793.53|5793.48|5792.78|40
1736772450000|2025-01-13 12:47:30|5794.35|5793.65|5794.35|5793.65|5794.48|5793.78|5794.23|5793.53|19
1736772460000|2025-01-13 12:47:40|5794.23|5793.53|5793.48|5792.78|5794.23|5793.53|5793.48|5792.78|107
1736772470000|2025-01-13 12:47:50|5793.6|5792.9|5793.73|5793.03|5794.1|5793.4|5793.6|5792.9|42
1736772480000|2025-01-13 12:48:00|5793.6|5792.9|5792.98|5792.28|5793.73|5793.03|5792.48|5791.78|75
1736772490000|2025-01-13 12:48:10|5792.85|5792.15|5792.48|5791.78|5792.85|5792.15|5792.35|5791.65|67
1736772500000|2025-01-13 12:48:20|5792.35|5791.65|5791.98|5791.28|5792.48|5791.78|5791.48|5790.78|111
1736772510000|2025-01-13 12:48:30|5791.85|5791.15|5791.73|5791.03|5792.48|5791.78|5791.48|5790.78|139
1736772520000|2025-01-13 12:48:40|5791.6|5790.9|5791.23|5790.53|5791.6|5790.9|5790.73|5790.03|97
1736772530000|2025-01-13 12:48:50|5791.1|5790.4|5791.23|5790.53|5791.23|5790.53|5790.98|5790.28|40
1736772540000|2025-01-13 12:49:00|5791.1|5790.4|5791.98|5791.28|5792.1|5791.4|5791.1|5790.4|68
1736772550000|2025-01-13 12:49:10|5791.73|5791.03|5792.48|5791.78|5792.73|5792.03|5791.73|5791.03|95
1736772560000|2025-01-13 12:49:20|5792.23|5791.53|5792.35|5791.65|5792.48|5791.78|5792.23|5791.53|17
1736772570000|2025-01-13 12:49:30|5792.48|5791.78|5790.6|5789.9|5792.48|5791.78|5790.6|5789.9|197
1736772580000|2025-01-13 12:49:40|5790.73|5790.03|5790.73|5790.03|5790.98|5790.28|5790.48|5789.78|129
1736772590000|2025-01-13 12:49:50|5790.6|5789.9|5791.73|5791.03|5791.73|5791.03|5790.48|5789.78|53
1736772600000|2025-01-13 12:50:00|5791.6|5790.9|5791.73|5791.03|5791.98|5791.28|5791.48|5790.78|36
1736772610000|2025-01-13 12:50:10|5791.6|5790.9|5792.35|5791.65|5792.48|5791.78|5791.48|5790.78|39
1736772620000|2025-01-13 12:50:20|5792.23|5791.53|5792.73|5792.03|5792.73|5792.03|5792.23|5791.53|24
1736772630000|2025-01-13 12:50:30|5792.85|5792.15|5793.85|5793.15|5793.85|5793.15|5792.85|5792.15|74
1736772640000|2025-01-13 12:50:40|5793.73|5793.03|5794.1|5793.4|5794.23|5793.53|5793.73|5793.03|231
1736772650000|2025-01-13 12:50:50|5794.23|5793.53|5794.23|5793.53|5794.48|5793.78|5794.1|5793.4|61
1736772660000|2025-01-13 12:51:00|5794.35|5793.65|5794.73|5794.03|5794.98|5794.28|5794.23|5793.53|157
1736772670000|2025-01-13 12:51:10|5794.85|5794.15|5795.23|5794.53|5795.48|5794.78|5794.73|5794.03|225
1736772680000|2025-01-13 12:51:20|5795.35|5794.65|5796.48|5795.78|5796.48|5795.78|5795.35|5794.65|159
1736772690000|2025-01-13 12:51:30|5796.23|5795.53|5796.23|5795.53|5796.48|5795.78|5796.23|5795.53|113
1736772700000|2025-01-13 12:51:40|5796.48|5795.78|5795.23|5794.53|5796.48|5795.78|5795.23|5794.53|62
1736772710000|2025-01-13 12:51:50|5795.35|5794.65|5795.23|5794.53|5795.48|5794.78|5794.98|5794.28|74
1736772720000|2025-01-13 12:52:00|5794.98|5794.28|5794.98|5794.28|5794.98|5794.28|5794.48|5793.78|134
1736772730000|2025-01-13 12:52:10|5794.85|5794.15|5794.98|5794.28|5794.98|5794.28|5794.48|5793.78|49
1736772740000|2025-01-13 12:52:20|5795.1|5794.4|5795.23|5794.53|5795.23|5794.53|5794.98|5794.28|43
1736772750000|2025-01-13 12:52:30|5794.98|5794.28|5795.23|5794.53|5795.48|5794.78|5794.98|5794.28|51
1736772760000|2025-01-13 12:52:40|5795.48|5794.78|5795.23|5794.53|5795.48|5794.78|5795.23|5794.53|70
1736772770000|2025-01-13 12:52:50|5794.98|5794.28|5794.35|5793.65|5794.98|5794.28|5793.85|5793.15|364
1736772780000|2025-01-13 12:53:00|5794.23|5793.53|5793.23|5792.53|5794.48|5793.78|5793.23|5792.53|57
1736772790000|2025-01-13 12:53:10|5793.35|5792.65|5793.48|5792.78|5793.73|5793.03|5793.23|5792.53|78
1736772800000|2025-01-13 12:53:20|5793.35|5792.65|5793.23|5792.53|5793.35|5792.65|5792.6|5791.9|184
1736772810000|2025-01-13 12:53:30|5793.1|5792.4|5792.98|5792.28|5793.23|5792.53|5792.98|5792.28|54
1736772820000|2025-01-13 12:53:40|5792.85|5792.15|5793.23|5792.53|5793.48|5792.78|5792.85|5792.15|82
1736772830000|2025-01-13 12:53:50|5793.48|5792.78|5793.48|5792.78|5793.48|5792.78|5793.23|5792.53|37
1736772840000|2025-01-13 12:54:00|5793.73|5793.03|5793.48|5792.78|5793.73|5793.03|5793.48|5792.78|47
1736772850000|2025-01-13 12:54:10|5793.35|5792.65|5792.48|5791.78|5793.48|5792.78|5792.48|5791.78|122
1736772860000|2025-01-13 12:54:20|5792.23|5791.53|5792.98|5792.28|5793.23|5792.53|5792.1|5791.4|87
1736772870000|2025-01-13 12:54:30|5792.85|5792.15|5792.1|5791.4|5792.98|5792.28|5791.73|5791.03|147
1736772880000|2025-01-13 12:54:40|5791.98|5791.28|5791.98|5791.28|5792.23|5791.53|5791.73|5791.03|110
1736772890000|2025-01-13 12:54:50|5792.23|5791.53|5792.48|5791.78|5792.98|5792.28|5792.1|5791.4|66
1736772900000|2025-01-13 12:55:00|5792.23|5791.53|5791.73|5791.03|5792.23|5791.53|5791.35|5790.65|109
1736772910000|2025-01-13 12:55:10|5791.6|5790.9|5791.23|5790.53|5791.6|5790.9|5791.23|5790.53|66
1736772920000|2025-01-13 12:55:20|5791.35|5790.65|5792.23|5791.53|5792.48|5791.78|5791.23|5790.53|199
1736772930000|2025-01-13 12:55:30|5792.35|5791.65|5792.23|5791.53|5792.73|5792.03|5792.23|5791.53|109
1736772940000|2025-01-13 12:55:40|5792.35|5791.65|5791.98|5791.28|5792.48|5791.78|5791.23|5790.53|124
1736772950000|2025-01-13 12:55:50|5792.23|5791.53|5792.1|5791.4|5792.23|5791.53|5792.1|5791.4|11
1736772960000|2025-01-13 12:56:00|5791.98|5791.28|5791.98|5791.28|5792.23|5791.53|5791.73|5791.03|56
1736772970000|2025-01-13 12:56:10|5791.6|5790.9|5792.73|5792.03|5792.73|5792.03|5791.6|5790.9|208
1736772980000|2025-01-13 12:56:20|5792.85|5792.15|5792.98|5792.28|5792.98|5792.28|5792.73|5792.03|28
1736772990000|2025-01-13 12:56:30|5792.73|5792.03|5792.48|5791.78|5792.98|5792.28|5792.23|5791.53|216
1736773000000|2025-01-13 12:56:40|5792.6|5791.9|5792.98|5792.28|5792.98|5792.28|5792.48|5791.78|64
1736773010000|2025-01-13 12:56:50|5793.1|5792.4|5792.98|5792.28|5793.23|5792.53|5792.98|5792.28|6
1736773020000|2025-01-13 12:57:00|5793.1|5792.4|5792.6|5791.9|5793.23|5792.53|5792.35|5791.65|143
1736773030000|2025-01-13 12:57:10|5792.48|5791.78|5792.73|5792.03|5792.98|5792.28|5792.48|5791.78|35
1736773040000|2025-01-13 12:57:20|5792.6|5791.9|5792.73|5792.03|5792.73|5792.03|5792.23|5791.53|87
1736773050000|2025-01-13 12:57:30|5792.98|5792.28|5792.1|5791.4|5792.98|5792.28|5791.98|5791.28|31
1736773060000|2025-01-13 12:57:40|5792.23|5791.53|5792.73|5792.03|5792.73|5792.03|5792.23|5791.53|44
1736773070000|2025-01-13 12:57:50|5792.98|5792.28|5792.48|5791.78|5792.98|5792.28|5792.48|5791.78|26
1736773080000|2025-01-13 12:58:00|5792.6|5791.9|5792.6|5791.9|5792.73|5792.03|5792.48|5791.78|21
1736773090000|2025-01-13 12:58:10|5792.48|5791.78|5792.73|5792.03|5792.73|5792.03|5792.48|5791.78|49
1736773100000|2025-01-13 12:58:20|5792.6|5791.9|5791.73|5791.03|5792.6|5791.9|5791.6|5790.9|44
1736773110000|2025-01-13 12:58:30|5791.6|5790.9|5791.98|5791.28|5791.98|5791.28|5791.23|5790.53|82
1736773120000|2025-01-13 12:58:40|5791.85|5791.15|5790.98|5790.28|5791.85|5791.15|5790.6|5789.9|45
1736773130000|2025-01-13 12:58:50|5791.23|5790.53|5791.23|5790.53|5791.23|5790.53|5790.98|5790.28|40
1736773140000|2025-01-13 12:59:00|5791.1|5790.4|5790.48|5789.78|5791.23|5790.53|5789.98|5789.28|141
1736773150000|2025-01-13 12:59:10|5790.6|5789.9|5791.73|5791.03|5791.98|5791.28|5790.6|5789.9|134
1736773160000|2025-01-13 12:59:20|5791.48|5790.78|5790.98|5790.28|5791.48|5790.78|5790.98|5790.28|48
1736773170000|2025-01-13 12:59:30|5791.23|5790.53|5790.98|5790.28|5791.23|5790.53|5790.98|5790.28|51
1736773180000|2025-01-13 12:59:40|5791.1|5790.4|5791.23|5790.53|5791.23|5790.53|5790.73|5790.03|32
1736773190000|2025-01-13 12:59:50|5791.35|5790.65|5790.23|5789.53|5791.35|5790.65|5790.23|5789.53|153
1736773200000|2025-01-13 13:00:00|5790.35|5789.65|5788.23|5787.53|5790.48|5789.78|5788.23|5787.53|369
1736773210000|2025-01-13 13:00:10|5788.35|5787.65|5788.73|5788.03|5789.35|5788.65|5788.35|5787.65|189
1736773220000|2025-01-13 13:00:20|5788.85|5788.15|5789.23|5788.53|5789.6|5788.9|5788.73|5788.03|154
1736773230000|2025-01-13 13:00:30|5789.1|5788.4|5790.73|5790.03|5790.73|5790.03|5789.1|5788.4|219
1736773240000|2025-01-13 13:00:40|5790.48|5789.78|5789.73|5789.03|5790.48|5789.78|5789.73|5789.03|68
1736773250000|2025-01-13 13:00:50|5789.85|5789.15|5789.48|5788.78|5789.85|5789.15|5789.35|5788.65|31
1736773260000|2025-01-13 13:01:00|5789.23|5788.53|5789.73|5789.03|5789.73|5789.03|5789.23|5788.53|60
1736773270000|2025-01-13 13:01:10|5789.85|5789.15|5790.48|5789.78|5790.48|5789.78|5789.85|5789.15|50
1736773280000|2025-01-13 13:01:20|5790.6|5789.9|5790.48|5789.78|5791.23|5790.53|5790.48|5789.78|57
1736773290000|2025-01-13 13:01:30|5790.23|5789.53|5789.73|5789.03|5790.35|5789.65|5789.73|5789.03|52
1736773300000|2025-01-13 13:01:40|5789.98|5789.28|5790.23|5789.53|5790.23|5789.53|5789.98|5789.28|35
1736773310000|2025-01-13 13:01:50|5790.35|5789.65|5788.98|5788.28|5790.35|5789.65|5788.98|5788.28|91
1736773320000|2025-01-13 13:02:00|5789.1|5788.4|5788.73|5788.03|5789.35|5788.65|5788.48|5787.78|106
1736773330000|2025-01-13 13:02:10|5788.85|5788.15|5788.98|5788.28|5788.98|5788.28|5788.48|5787.78|54
1736773340000|2025-01-13 13:02:20|5789.35|5788.65|5788.73|5788.03|5789.73|5789.03|5788.6|5787.9|315
1736773350000|2025-01-13 13:02:30|5788.6|5787.9|5788.48|5787.78|5788.73|5788.03|5787.98|5787.28|113
1736773360000|2025-01-13 13:02:40|5788.6|5787.9|5789.23|5788.53|5789.23|5788.53|5788.48|5787.78|66
1736773370000|2025-01-13 13:02:50|5789.35|5788.65|5788.98|5788.28|5789.48|5788.78|5788.98|5788.28|44
1736773380000|2025-01-13 13:03:00|5789.1|5788.4|5789.48|5788.78|5789.48|5788.78|5788.98|5788.28|52
1736773390000|2025-01-13 13:03:10|5789.98|5789.28|5789.23|5788.53|5789.98|5789.28|5789.23|5788.53|55
1736773400000|2025-01-13 13:03:20|5789.6|5788.9|5789.35|5788.65|5789.73|5789.03|5788.98|5788.28|50
1736773410000|2025-01-13 13:03:30|5789.23|5788.53|5790.1|5789.4|5790.1|5789.4|5788.85|5788.15|43
1736773420000|2025-01-13 13:03:40|5789.98|5789.28|5789.48|5788.78|5789.98|5789.28|5789.48|5788.78|11
1736773430000|2025-01-13 13:03:50|5789.6|5788.9|5789.85|5789.15|5789.98|5789.28|5789.6|5788.9|33
1736773440000|2025-01-13 13:04:00|5789.98|5789.28|5790.48|5789.78|5790.48|5789.78|5789.73|5789.03|56
1736773450000|2025-01-13 13:04:10|5790.35|5789.65|5791.48|5790.78|5791.48|5790.78|5790.23|5789.53|84
1736773460000|2025-01-13 13:04:20|5791.35|5790.65|5790.73|5790.03|5791.48|5790.78|5790.6|5789.9|149
1736773470000|2025-01-13 13:04:30|5790.48|5789.78|5790.6|5789.9|5790.73|5790.03|5790.23|5789.53|32
1736773480000|2025-01-13 13:04:40|5790.73|5790.03|5789.23|5788.53|5790.73|5790.03|5789.1|5788.4|104
1736773490000|2025-01-13 13:04:50|5789.1|5788.4|5789.1|5788.4|5789.48|5788.78|5788.98|5788.28|89
1736773500000|2025-01-13 13:05:00|5788.98|5788.28|5789.48|5788.78|5789.48|5788.78|5788.35|5787.65|133
1736773510000|2025-01-13 13:05:10|5789.23|5788.53|5788.98|5788.28|5789.48|5788.78|5788.73|5788.03|71
1736773520000|2025-01-13 13:05:20|5789.35|5788.65|5789.23|5788.53|5789.48|5788.78|5789.23|5788.53|15
1736773530000|2025-01-13 13:05:30|5789.35|5788.65|5788.48|5787.78|5789.6|5788.9|5788.48|5787.78|76
1736773540000|2025-01-13 13:05:40|5788.6|5787.9|5788.35|5787.65|5788.73|5788.03|5788.23|5787.53|8
1736773550000|2025-01-13 13:05:50|5788.48|5787.78|5788.1|5787.4|5788.6|5787.9|5788.1|5787.4|10
1736773560000|2025-01-13 13:06:00|5788.23|5787.53|5787.73|5787.03|5788.23|5787.53|5787.48|5786.78|126
1736773570000|2025-01-13 13:06:10|5787.98|5787.28|5787.98|5787.28|5787.98|5787.28|5787.73|5787.03|23
1736773580000|2025-01-13 13:06:20|5787.85|5787.15|5787.48|5786.78|5788.23|5787.53|5787.48|5786.78|103
1736773590000|2025-01-13 13:06:30|5787.6|5786.9|5787.6|5786.9|5787.85|5787.15|5787.48|5786.78|10
1736773600000|2025-01-13 13:06:40|5787.73|5787.03|5786.98|5786.28|5787.73|5787.03|5786.85|5786.15|96
1736773610000|2025-01-13 13:06:50|5787.1|5786.4|5786.48|5785.78|5787.1|5786.4|5786.23|5785.53|130
1736773620000|2025-01-13 13:07:00|5786.73|5786.03|5786.85|5786.15|5787.23|5786.53|5786.73|5786.03|67
1736773630000|2025-01-13 13:07:10|5786.73|5786.03|5786.98|5786.28|5787.1|5786.4|5786.6|5785.9|46
1736773640000|2025-01-13 13:07:20|5787.1|5786.4|5786.73|5786.03|5787.23|5786.53|5785.98|5785.28|295
1736773650000|2025-01-13 13:07:30|5786.6|5785.9|5786.85|5786.15|5786.85|5786.15|5785.98|5785.28|152
1736773660000|2025-01-13 13:07:40|5786.98|5786.28|5786.73|5786.03|5786.98|5786.28|5785.6|5784.9|355
1736773670000|2025-01-13 13:07:50|5785.98|5785.28|5786.6|5785.9|5786.6|5785.9|5785.98|5785.28|169
1736773680000|2025-01-13 13:08:00|5786.48|5785.78|5785.98|5785.28|5786.73|5786.03|5785.73|5785.03|74
1736773690000|2025-01-13 13:08:10|5785.73|5785.03|5785.98|5785.28|5785.98|5785.28|5785.73|5785.03|42
1736773700000|2025-01-13 13:08:20|5785.23|5784.53|5785.48|5784.78|5785.73|5785.03|5784.98|5784.28|434
1736773710000|2025-01-13 13:08:30|5785.73|5785.03|5786.48|5785.78|5786.48|5785.78|5785.73|5785.03|113
1736773720000|2025-01-13 13:08:40|5786.6|5785.9|5786.23|5785.53|5786.6|5785.9|5785.98|5785.28|183
1736773730000|2025-01-13 13:08:50|5786.35|5785.65|5786.48|5785.78|5786.73|5786.03|5786.35|5785.65|94
1736773740000|2025-01-13 13:09:00|5786.73|5786.03|5787.1|5786.4|5787.73|5787.03|5786.73|5786.03|151
1736773750000|2025-01-13 13:09:10|5787.23|5786.53|5787.23|5786.53|5787.48|5786.78|5787.1|5786.4|40
1736773760000|2025-01-13 13:09:20|5787.48|5786.78|5787.98|5787.28|5787.98|5787.28|5787.23|5786.53|20
1736773770000|2025-01-13 13:09:30|5788.23|5787.53|5788.1|5787.4|5788.23|5787.53|5787.98|5787.28|31
1736773780000|2025-01-13 13:09:40|5788.23|5787.53|5787.6|5786.9|5788.23|5787.53|5787.48|5786.78|55
1736773790000|2025-01-13 13:09:50|5787.48|5786.78|5786.73|5786.03|5787.6|5786.9|5786.23|5785.53|112
1736773800000|2025-01-13 13:10:00|5786.85|5786.15|5786.98|5786.28|5787.1|5786.4|5786.73|5786.03|79
1736773810000|2025-01-13 13:10:10|5787.1|5786.4|5786.73|5786.03|5787.23|5786.53|5786.73|5786.03|125
1736773820000|2025-01-13 13:10:20|5786.23|5785.53|5785.98|5785.28|5786.23|5785.53|5785.73|5785.03|136
1736773830000|2025-01-13 13:10:30|5786.1|5785.4|5786.48|5785.78|5786.48|5785.78|5786.1|5785.4|90
1736773840000|2025-01-13 13:10:40|5786.35|5785.65|5786.23|5785.53|5786.48|5785.78|5786.23|5785.53|29
1736773850000|2025-01-13 13:10:50|5785.98|5785.28|5785.1|5784.4|5786.23|5785.53|5784.73|5784.03|165
1736773860000|2025-01-13 13:11:00|5785.23|5784.53|5784.23|5783.53|5785.85|5785.15|5784.23|5783.53|104
1736773870000|2025-01-13 13:11:10|5784.48|5783.78|5783.98|5783.28|5784.6|5783.9|5783.98|5783.28|193
1736773880000|2025-01-13 13:11:20|5784.23|5783.53|5783.98|5783.28|5784.23|5783.53|5783.98|5783.28|69
1736773890000|2025-01-13 13:11:30|5783.85|5783.15|5783.48|5782.78|5783.85|5783.15|5783.23|5782.53|184
1736773900000|2025-01-13 13:11:40|5783.73|5783.03|5783.48|5782.78|5784.1|5783.4|5783.48|5782.78|150
1736773910000|2025-01-13 13:11:50|5783.6|5782.9|5783.48|5782.78|5783.73|5783.03|5783.35|5782.65|81
1736773920000|2025-01-13 13:12:00|5783.73|5783.03|5783.98|5783.28|5783.98|5783.28|5783.48|5782.78|201
1736773930000|2025-01-13 13:12:10|5783.73|5783.03|5783.48|5782.78|5783.73|5783.03|5783.48|5782.78|47
1736773940000|2025-01-13 13:12:20|5783.73|5783.03|5783.48|5782.78|5783.73|5783.03|5783.48|5782.78|106
1736773950000|2025-01-13 13:12:30|5783.6|5782.9|5783.73|5783.03|5783.73|5783.03|5783.48|5782.78|71
1736773960000|2025-01-13 13:12:40|5784.23|5783.53|5784.23|5783.53|5784.35|5783.65|5784.1|5783.4|85
1736773970000|2025-01-13 13:12:50|5784.1|5783.4|5784.73|5784.03|5784.73|5784.03|5783.73|5783.03|216
1736773980000|2025-01-13 13:13:00|5784.98|5784.28|5785.48|5784.78|5785.73|5785.03|5784.98|5784.28|82
1736773990000|2025-01-13 13:13:10|5785.73|5785.03|5786.6|5785.9|5786.98|5786.28|5785.73|5785.03|542
1736774000000|2025-01-13 13:13:20|5786.48|5785.78|5786.98|5786.28|5787.23|5786.53|5786.48|5785.78|112
1736774010000|2025-01-13 13:13:30|5787.35|5786.65|5788.23|5787.53|5788.48|5787.78|5787.23|5786.53|214
1736774020000|2025-01-13 13:13:40|5788.48|5787.78|5788.98|5788.28|5788.98|5788.28|5788.48|5787.78|58
1736774030000|2025-01-13 13:13:50|5789.23|5788.53|5789.85|5789.15|5790.1|5789.4|5788.98|5788.28|188
1736774040000|2025-01-13 13:14:00|5790.1|5789.4|5790.6|5789.9|5790.6|5789.9|5789.98|5789.28|163
1736774050000|2025-01-13 13:14:10|5790.48|5789.78|5790.98|5790.28|5790.98|5790.28|5790.48|5789.78|56
1736774060000|2025-01-13 13:14:20|5791.1|5790.4|5790.48|5789.78|5791.23|5790.53|5790.48|5789.78|70
1736774070000|2025-01-13 13:14:30|5790.85|5790.15|5790.73|5790.03|5790.98|5790.28|5790.73|5790.03|42
1736774080000|2025-01-13 13:14:40|5790.85|5790.15|5790.48|5789.78|5790.98|5790.28|5790.48|5789.78|59
1736774090000|2025-01-13 13:14:50|5790.6|5789.9|5789.98|5789.28|5790.6|5789.9|5789.98|5789.28|65
1736774100000|2025-01-13 13:15:00|5790.1|5789.4|5789.23|5788.53|5790.23|5789.53|5789.23|5788.53|77
1736774110000|2025-01-13 13:15:10|5788.98|5788.28|5789.48|5788.78|5789.48|5788.78|5788.73|5788.03|110
1736774120000|2025-01-13 13:15:20|5789.23|5788.53|5789.23|5788.53|5789.48|5788.78|5789.1|5788.4|73
1736774130000|2025-01-13 13:15:30|5789.1|5788.4|5789.35|5788.65|5789.48|5788.78|5788.98|5788.28|24
1736774140000|2025-01-13 13:15:40|5789.48|5788.78|5789.98|5789.28|5790.1|5789.4|5789.48|5788.78|40
1736774150000|2025-01-13 13:15:50|5789.85|5789.15|5789.73|5789.03|5789.98|5789.28|5789.73|5789.03|36
1736774160000|2025-01-13 13:16:00|5789.85|5789.15|5789.73|5789.03|5789.98|5789.28|5789.48|5788.78|38
1736774170000|2025-01-13 13:16:10|5789.98|5789.28|5789.73|5789.03|5789.98|5789.28|5789.6|5788.9|25
1736774180000|2025-01-13 13:16:20|5789.6|5788.9|5790.23|5789.53|5790.23|5789.53|5789.6|5788.9|23
1736774190000|2025-01-13 13:16:30|5790.48|5789.78|5789.98|5789.28|5790.48|5789.78|5789.73|5789.03|39
1736774200000|2025-01-13 13:16:40|5789.85|5789.15|5790.35|5789.65|5790.48|5789.78|5789.73|5789.03|48
1736774210000|2025-01-13 13:16:50|5790.48|5789.78|5790.98|5790.28|5790.98|5790.28|5790.35|5789.65|80
1736774220000|2025-01-13 13:17:00|5791.1|5790.4|5790.73|5790.03|5791.1|5790.4|5790.48|5789.78|74
1736774230000|2025-01-13 13:17:10|5790.85|5790.15|5790.48|5789.78|5790.85|5790.15|5790.35|5789.65|21
1736774240000|2025-01-13 13:17:20|5790.73|5790.03|5790.85|5790.15|5791.23|5790.53|5790.48|5789.78|57
1736774250000|2025-01-13 13:17:30|5790.98|5790.28|5790.48|5789.78|5791.23|5790.53|5790.48|5789.78|17
1736774260000|2025-01-13 13:17:40|5790.73|5790.03|5790.85|5790.15|5790.85|5790.15|5790.23|5789.53|80
1736774270000|2025-01-13 13:17:50|5790.73|5790.03|5790.48|5789.78|5790.73|5790.03|5790.1|5789.4|69
1736774280000|2025-01-13 13:18:00|5790.98|5790.28|5790.85|5790.15|5790.98|5790.28|5790.73|5790.03|36
1736774290000|2025-01-13 13:18:10|5790.73|5790.03|5791.48|5790.78|5791.48|5790.78|5790.73|5790.03|44
1736774300000|2025-01-13 13:18:20|5791.23|5790.53|5791.48|5790.78|5791.6|5790.9|5791.23|5790.53|50
1736774310000|2025-01-13 13:18:30|5791.35|5790.65|5791.73|5791.03|5791.73|5791.03|5790.98|5790.28|46
1736774320000|2025-01-13 13:18:40|5791.48|5790.78|5791.73|5791.03|5792.23|5791.53|5791.48|5790.78|124
1736774330000|2025-01-13 13:18:50|5791.85|5791.15|5791.48|5790.78|5791.98|5791.28|5791.48|5790.78|111
1736774340000|2025-01-13 13:19:00|5791.6|5790.9|5791.73|5791.03|5791.85|5791.15|5791.48|5790.78|113
1736774350000|2025-01-13 13:19:10|5791.6|5790.9|5791.6|5790.9|5791.98|5791.28|5791.48|5790.78|112
1736774360000|2025-01-13 13:19:20|5791.48|5790.78|5789.73|5789.03|5791.73|5791.03|5789.73|5789.03|171
1736774370000|2025-01-13 13:19:30|5789.98|5789.28|5790.73|5790.03|5790.98|5790.28|5789.73|5789.03|202
1736774380000|2025-01-13 13:19:40|5790.6|5789.9|5790.98|5790.28|5790.98|5790.28|5790.6|5789.9|28
1736774390000|2025-01-13 13:19:50|5790.73|5790.03|5791.23|5790.53|5791.23|5790.53|5790.23|5789.53|169
1736774400000|2025-01-13 13:20:00|5790.85|5790.15|5790.48|5789.78|5790.98|5790.28|5790.48|5789.78|53
1736774410000|2025-01-13 13:20:10|5790.6|5789.9|5790.73|5790.03|5790.98|5790.28|5790.6|5789.9|21
1736774420000|2025-01-13 13:20:20|5790.85|5790.15|5791.48|5790.78|5791.48|5790.78|5790.85|5790.15|52
1736774430000|2025-01-13 13:20:30|5790.98|5790.28|5790.98|5790.28|5790.98|5790.28|5790.73|5790.03|36
1736774440000|2025-01-13 13:20:40|5791.1|5790.4|5791.1|5790.4|5791.23|5790.53|5791.1|5790.4|24
1736774450000|2025-01-13 13:20:50|5791.23|5790.53|5790.48|5789.78|5791.23|5790.53|5790.48|5789.78|43
1736774460000|2025-01-13 13:21:00|5790.35|5789.65|5790.48|5789.78|5790.73|5790.03|5789.98|5789.28|44
1736774470000|2025-01-13 13:21:10|5790.6|5789.9|5790.35|5789.65|5790.73|5790.03|5789.98|5789.28|34
1736774480000|2025-01-13 13:21:20|5790.23|5789.53|5790.48|5789.78|5790.73|5790.03|5790.23|5789.53|12
1736774490000|2025-01-13 13:21:30|5790.23|5789.53|5789.85|5789.15|5790.23|5789.53|5789.48|5788.78|54
1736774500000|2025-01-13 13:21:40|5789.98|5789.28|5790.6|5789.9|5790.6|5789.9|5789.98|5789.28|20
1736774510000|2025-01-13 13:21:50|5790.73|5790.03|5790.98|5790.28|5791.23|5790.53|5790.48|5789.78|73
1736774520000|2025-01-13 13:22:00|5791.1|5790.4|5790.35|5789.65|5791.23|5790.53|5789.98|5789.28|194
1736774530000|2025-01-13 13:22:10|5790.23|5789.53|5791.48|5790.78|5791.6|5790.9|5790.23|5789.53|97
1736774540000|2025-01-13 13:22:20|5791.6|5790.9|5791.48|5790.78|5791.6|5790.9|5791.23|5790.53|34
1736774550000|2025-01-13 13:22:30|5791.35|5790.65|5791.48|5790.78|5791.48|5790.78|5791.23|5790.53|38
1736774560000|2025-01-13 13:22:40|5791.35|5790.65|5791.23|5790.53|5791.48|5790.78|5791.23|5790.53|13
1736774570000|2025-01-13 13:22:50|5791.1|5790.4|5791.48|5790.78|5791.6|5790.9|5791.1|5790.4|34
1736774580000|2025-01-13 13:23:00|5791.6|5790.9|5792.23|5791.53|5792.48|5791.78|5791.48|5790.78|219
1736774590000|2025-01-13 13:23:10|5792.1|5791.4|5792.48|5791.78|5792.48|5791.78|5791.98|5791.28|32
1736774600000|2025-01-13 13:23:20|5792.73|5792.03|5792.98|5792.28|5793.23|5792.53|5792.73|5792.03|56
1736774610000|2025-01-13 13:23:30|5793.1|5792.4|5792.73|5792.03|5793.23|5792.53|5792.48|5791.78|83
1736774620000|2025-01-13 13:23:40|5792.85|5792.15|5793.48|5792.78|5793.73|5793.03|5792.85|5792.15|164
1736774630000|2025-01-13 13:23:50|5793.23|5792.53|5792.98|5792.28|5793.48|5792.78|5792.98|5792.28|49
1736774640000|2025-01-13 13:24:00|5793.1|5792.4|5793.48|5792.78|5793.73|5793.03|5793.1|5792.4|189
1736774650000|2025-01-13 13:24:10|5793.35|5792.65|5792.48|5791.78|5793.48|5792.78|5792.48|5791.78|82
1736774660000|2025-01-13 13:24:20|5792.98|5792.28|5792.98|5792.28|5792.98|5792.28|5792.48|5791.78|101
1736774670000|2025-01-13 13:24:30|5793.23|5792.53|5792.98|5792.28|5793.23|5792.53|5792.98|5792.28|79
1736774680000|2025-01-13 13:24:40|5792.73|5792.03|5792.98|5792.28|5792.98|5792.28|5792.73|5792.03|33
1736774690000|2025-01-13 13:24:50|5792.85|5792.15|5793.23|5792.53|5793.23|5792.53|5792.23|5791.53|50
1736774700000|2025-01-13 13:25:00|5793.1|5792.4|5792.23|5791.53|5793.1|5792.4|5791.73|5791.03|104
1736774710000|2025-01-13 13:25:10|5792.48|5791.78|5792.23|5791.53|5792.48|5791.78|5792.23|5791.53|24
1736774720000|2025-01-13 13:25:20|5791.98|5791.28|5790.98|5790.28|5791.98|5791.28|5790.73|5790.03|123
1736774730000|2025-01-13 13:25:30|5791.23|5790.53|5791.23|5790.53|5791.35|5790.65|5791.23|5790.53|45
1736774740000|2025-01-13 13:25:40|5790.73|5790.03|5791.48|5790.78|5791.48|5790.78|5790.73|5790.03|106
1736774750000|2025-01-13 13:25:50|5791.73|5791.03|5792.23|5791.53|5792.48|5791.78|5791.73|5791.03|86
1736774760000|2025-01-13 13:26:00|5792.35|5791.65|5791.73|5791.03|5792.48|5791.78|5791.73|5791.03|119
1736774770000|2025-01-13 13:26:10|5791.85|5791.15|5791.98|5791.28|5792.23|5791.53|5791.85|5791.15|37
1736774780000|2025-01-13 13:26:20|5792.48|5791.78|5792.23|5791.53|5792.48|5791.78|5791.98|5791.28|17
1736774790000|2025-01-13 13:26:30|5792.1|5791.4|5791.73|5791.03|5792.1|5791.4|5791.48|5790.78|45
1736774800000|2025-01-13 13:26:40|5792.23|5791.53|5792.48|5791.78|5792.48|5791.78|5792.1|5791.4|28
1736774810000|2025-01-13 13:26:50|5792.35|5791.65|5792.48|5791.78|5792.48|5791.78|5792.23|5791.53|13
1736774820000|2025-01-13 13:27:00|5792.35|5791.65|5791.73|5791.03|5792.48|5791.78|5791.73|5791.03|65
1736774830000|2025-01-13 13:27:10|5791.23|5790.53|5791.35|5790.65|5791.48|5790.78|5791.23|5790.53|57
1736774840000|2025-01-13 13:27:20|5791.48|5790.78|5791.48|5790.78|5792.23|5791.53|5791.48|5790.78|49
1736774850000|2025-01-13 13:27:30|5791.23|5790.53|5791.23|5790.53|5791.35|5790.65|5791.23|5790.53|32
1736774860000|2025-01-13 13:27:40|5790.73|5790.03|5791.23|5790.53|5791.23|5790.53|5790.73|5790.03|95
1736774870000|2025-01-13 13:27:50|5791.1|5790.4|5791.48|5790.78|5791.48|5790.78|5790.98|5790.28|49
1736774880000|2025-01-13 13:28:00|5791.35|5790.65|5791.35|5790.65|5791.85|5791.15|5791.23|5790.53|83
1736774890000|2025-01-13 13:28:10|5791.23|5790.53|5791.48|5790.78|5791.48|5790.78|5791.23|5790.53|11
1736774900000|2025-01-13 13:28:20|5791.73|5791.03|5791.73|5791.03|5791.98|5791.28|5791.48|5790.78|52
1736774910000|2025-01-13 13:28:30|5792.1|5791.4|5792.48|5791.78|5792.48|5791.78|5791.98|5791.28|93
1736774920000|2025-01-13 13:28:40|5792.35|5791.65|5792.48|5791.78|5792.48|5791.78|5792.35|5791.65|11
1736774930000|2025-01-13 13:28:50|5792.73|5792.03|5791.6|5790.9|5792.73|5792.03|5791.6|5790.9|130
1736774940000|2025-01-13 13:29:00|5791.48|5790.78|5788.98|5788.28|5791.73|5791.03|5788.73|5788.03|388
1736774950000|2025-01-13 13:29:10|5788.85|5788.15|5788.98|5788.28|5788.98|5788.28|5788.48|5787.78|123
1736774960000|2025-01-13 13:29:20|5788.85|5788.15|5788.73|5788.03|5788.85|5788.15|5788.48|5787.78|52
1736774970000|2025-01-13 13:29:30|5788.98|5788.28|5788.98|5788.28|5788.98|5788.28|5788.48|5787.78|76
1736774980000|2025-01-13 13:29:40|5788.85|5788.15|5789.1|5788.4|5789.23|5788.53|5788.73|5788.03|94
1736774990000|2025-01-13 13:29:50|5788.98|5788.28|5788.98|5788.28|5789.23|5788.53|5788.73|5788.03|50
1736775000000|2025-01-13 13:30:00|5789.1|5788.4|5789.98|5789.28|5789.98|5789.28|5789.1|5788.4|65
1736775010000|2025-01-13 13:30:10|5790.23|5789.53|5789.98|5789.28|5790.23|5789.53|5789.48|5788.78|107
1736775020000|2025-01-13 13:30:20|5789.85|5789.15|5789.48|5788.78|5789.85|5789.15|5789.1|5788.4|42
1736775030000|2025-01-13 13:30:30|5789.35|5788.65|5788.73|5788.03|5789.48|5788.78|5788.73|5788.03|60
1736775040000|2025-01-13 13:30:40|5788.85|5788.15|5788.23|5787.53|5788.98|5788.28|5788.23|5787.53|47
1736775050000|2025-01-13 13:30:50|5788.48|5787.78|5787.85|5787.15|5788.48|5787.78|5787.73|5787.03|195
1736775060000|2025-01-13 13:31:00|5787.73|5787.03|5787.73|5787.03|5787.98|5787.28|5787.48|5786.78|58
1736775070000|2025-01-13 13:31:10|5787.35|5786.65|5788.23|5787.53|5788.23|5787.53|5787.35|5786.65|118
1736775080000|2025-01-13 13:31:20|5788.1|5787.4|5788.48|5787.78|5788.48|5787.78|5787.73|5787.03|40
1736775090000|2025-01-13 13:31:30|5788.35|5787.65|5788.85|5788.15|5788.98|5788.28|5788.35|5787.65|36
1736775100000|2025-01-13 13:31:40|5788.98|5788.28|5789.23|5788.53|5789.48|5788.78|5788.73|5788.03|59
1736775110000|2025-01-13 13:31:50|5789.35|5788.65|5790.35|5789.65|5790.48|5789.78|5789.23|5788.53|91
1736775120000|2025-01-13 13:32:00|5790.23|5789.53|5790.48|5789.78|5790.48|5789.78|5789.98|5789.28|61
1736775130000|2025-01-13 13:32:10|5790.6|5789.9|5792.23|5791.53|5792.23|5791.53|5789.98|5789.28|155
1736775140000|2025-01-13 13:32:20|5792.48|5791.78|5792.73|5792.03|5792.73|5792.03|5791.85|5791.15|106
1736775150000|2025-01-13 13:32:30|5792.6|5791.9|5794.73|5794.03|5794.73|5794.03|5792.48|5791.78|223
1736775160000|2025-01-13 13:32:40|5794.6|5793.9|5794.98|5794.28|5795.1|5794.4|5793.98|5793.28|297
1736775170000|2025-01-13 13:32:50|5795.1|5794.4|5793.6|5792.9|5795.23|5794.53|5793.48|5792.78|130
1736775180000|2025-01-13 13:33:00|5793.48|5792.78|5792.23|5791.53|5793.48|5792.78|5791.98|5791.28|146
1736775190000|2025-01-13 13:33:10|5791.98|5791.28|5791.98|5791.28|5792.23|5791.53|5791.48|5790.78|75
1736775200000|2025-01-13 13:33:20|5791.85|5791.15|5792.23|5791.53|5792.23|5791.53|5791.73|5791.03|87
1736775210000|2025-01-13 13:33:30|5791.85|5791.15|5792.85|5792.15|5792.85|5792.15|5791.73|5791.03|95
1736775220000|2025-01-13 13:33:40|5792.98|5792.28|5792.73|5792.03|5793.1|5792.4|5792.6|5791.9|81
1736775230000|2025-01-13 13:33:50|5792.98|5792.28|5792.73|5792.03|5793.1|5792.4|5792.73|5792.03|40
1736775240000|2025-01-13 13:34:00|5792.48|5791.78|5792.73|5792.03|5792.98|5792.28|5792.23|5791.53|61
1736775250000|2025-01-13 13:34:10|5792.98|5792.28|5792.48|5791.78|5792.98|5792.28|5792.48|5791.78|28
1736775260000|2025-01-13 13:34:20|5792.23|5791.53|5792.23|5791.53|5792.48|5791.78|5792.23|5791.53|38
1736775270000|2025-01-13 13:34:30|5791.98|5791.28|5792.48|5791.78|5792.48|5791.78|5791.85|5791.15|65
1736775280000|2025-01-13 13:34:40|5792.35|5791.65|5792.48|5791.78|5792.48|5791.78|5791.98|5791.28|33
1736775290000|2025-01-13 13:34:50|5792.35|5791.65|5791.98|5791.28|5792.35|5791.65|5791.98|5791.28|22
1736775300000|2025-01-13 13:35:00|5791.73|5791.03|5790.73|5790.03|5791.73|5791.03|5790.6|5789.9|145
1736775310000|2025-01-13 13:35:10|5790.6|5789.9|5790.73|5790.03|5790.98|5790.28|5790.48|5789.78|55
1736775320000|2025-01-13 13:35:20|5790.85|5790.15|5791.23|5790.53|5791.23|5790.53|5790.73|5790.03|29
1736775330000|2025-01-13 13:35:30|5791.48|5790.78|5791.48|5790.78|5791.48|5790.78|5791.23|5790.53|26
1736775340000|2025-01-13 13:35:40|5791.6|5790.9|5791.48|5790.78|5791.73|5791.03|5791.23|5790.53|31
1736775350000|2025-01-13 13:35:50|5791.6|5790.9|5791.48|5790.78|5791.6|5790.9|5791.48|5790.78|7
1736775360000|2025-01-13 13:36:00|5791.23|5790.53|5791.48|5790.78|5791.73|5791.03|5791.23|5790.53|126
1736775370000|2025-01-13 13:36:10|5791.35|5790.65|5791.23|5790.53|5791.48|5790.78|5791.23|5790.53|12
1736775380000|2025-01-13 13:36:20|5790.98|5790.28|5790.48|5789.78|5790.98|5790.28|5789.98|5789.28|219
1736775390000|2025-01-13 13:36:30|5790.6|5789.9|5790.98|5790.28|5790.98|5790.28|5790.48|5789.78|22
1736775400000|2025-01-13 13:36:40|5791.23|5790.53|5791.23|5790.53|5791.23|5790.53|5791.23|5790.53|23
1736775410000|2025-01-13 13:36:50|5791.48|5790.78|5791.23|5790.53|5791.48|5790.78|5791.23|5790.53|16
1736775420000|2025-01-13 13:37:00|5791.35|5790.65|5791.48|5790.78|5791.48|5790.78|5791.23|5790.53|4
1736775430000|2025-01-13 13:37:10|5791.35|5790.65|5790.73|5790.03|5791.35|5790.65|5790.6|5789.9|103
1736775440000|2025-01-13 13:37:20|5790.85|5790.15|5790.48|5789.78|5790.85|5790.15|5790.48|5789.78|10
1736775450000|2025-01-13 13:37:30|5790.6|5789.9|5792.48|5791.78|5792.48|5791.78|5790.6|5789.9|157
1736775460000|2025-01-13 13:37:40|5792.6|5791.9|5792.6|5791.9|5792.73|5792.03|5792.23|5791.53|112
1736775470000|2025-01-13 13:37:50|5792.48|5791.78|5792.23|5791.53|5792.6|5791.9|5792.23|5791.53|87
1736775480000|2025-01-13 13:38:00|5792.48|5791.78|5792.73|5792.03|5792.73|5792.03|5792.23|5791.53|56
1736775490000|2025-01-13 13:38:10|5792.98|5792.28|5792.73|5792.03|5792.98|5792.28|5792.35|5791.65|120
1736775500000|2025-01-13 13:38:20|5792.6|5791.9|5792.6|5791.9|5792.73|5792.03|5792.48|5791.78|40
1736775510000|2025-01-13 13:38:30|5792.48|5791.78|5792.73|5792.03|5792.73|5792.03|5792.23|5791.53|53
1736775520000|2025-01-13 13:38:40|5792.85|5792.15|5792.73|5792.03|5792.85|5792.15|5792.73|5792.03|20
1736775530000|2025-01-13 13:38:50|5792.85|5792.15|5792.73|5792.03|5792.85|5792.15|5792.73|5792.03|5
1736775540000|2025-01-13 13:39:00|5792.23|5791.53|5792.23|5791.53|5792.48|5791.78|5791.73|5791.03|157
1736775550000|2025-01-13 13:39:10|5792.48|5791.78|5792.23|5791.53|5792.48|5791.78|5792.23|5791.53|62
1736775560000|2025-01-13 13:39:20|5792.35|5791.65|5792.48|5791.78|5792.48|5791.78|5792.23|5791.53|26
1736775570000|2025-01-13 13:39:30|5792.73|5792.03|5792.73|5792.03|5792.73|5792.03|5792.73|5792.03|17
1736775580000|2025-01-13 13:39:40|5792.48|5791.78|5792.73|5792.03|5792.73|5792.03|5792.48|5791.78|63
1736775590000|2025-01-13 13:39:50|5792.98|5792.28|5793.48|5792.78|5793.6|5792.9|5792.73|5792.03|143
1736775600000|2025-01-13 13:40:00|5792.98|5792.28|5793.73|5793.03|5793.73|5793.03|5792.98|5792.28|158
1736775610000|2025-01-13 13:40:10|5793.98|5793.28|5793.98|5793.28|5794.23|5793.53|5793.85|5793.15|115
1736775620000|2025-01-13 13:40:20|5794.1|5793.4|5794.98|5794.28|5794.98|5794.28|5793.98|5793.28|111
1736775630000|2025-01-13 13:40:30|5794.73|5794.03|5795.48|5794.78|5795.73|5795.03|5794.73|5794.03|206
1736775640000|2025-01-13 13:40:40|5795.23|5794.53|5794.98|5794.28|5795.23|5794.53|5794.73|5794.03|88
1736775650000|2025-01-13 13:40:50|5794.73|5794.03|5795.23|5794.53|5795.23|5794.53|5794.73|5794.03|60
1736775660000|2025-01-13 13:41:00|5795.73|5795.03|5795.48|5794.78|5795.73|5795.03|5795.23|5794.53|118
1736775670000|2025-01-13 13:41:10|||||||||8
1736775680000|2025-01-13 13:41:20|5795.73|5795.03|5795.48|5794.78|5795.73|5795.03|5795.48|5794.78|25
1736775690000|2025-01-13 13:41:30|5795.6|5794.9|5794.98|5794.28|5795.73|5795.03|5794.98|5794.28|131
1736775700000|2025-01-13 13:41:40|5795.23|5794.53|5795.98|5795.28|5796.23|5795.53|5795.23|5794.53|71
1736775710000|2025-01-13 13:41:50|5795.73|5795.03|5796.73|5796.03|5796.98|5796.28|5795.73|5795.03|242
1736775720000|2025-01-13 13:42:00|5796.6|5795.9|5795.48|5794.78|5796.6|5795.9|5795.48|5794.78|176
1736775730000|2025-01-13 13:42:10|5795.35|5794.65|5794.48|5793.78|5795.35|5794.65|5794.23|5793.53|332
1736775740000|2025-01-13 13:42:20|5794.23|5793.53|5794.23|5793.53|5794.48|5793.78|5793.98|5793.28|150
1736775750000|2025-01-13 13:42:30|5794.1|5793.4|5792.73|5792.03|5794.1|5793.4|5792.73|5792.03|208
1736775760000|2025-01-13 13:42:40|5792.85|5792.15|5793.6|5792.9|5793.6|5792.9|5792.85|5792.15|111
1736775770000|2025-01-13 13:42:50|5793.48|5792.78|5793.23|5792.53|5793.98|5793.28|5793.23|5792.53|73
1736775780000|2025-01-13 13:43:00|5792.98|5792.28|5791.98|5791.28|5792.98|5792.28|5791.73|5791.03|144
1736775790000|2025-01-13 13:43:10|5791.85|5791.15|5791.98|5791.28|5792.23|5791.53|5791.73|5791.03|63
1736775800000|2025-01-13 13:43:20|5792.23|5791.53|5791.98|5791.28|5792.23|5791.53|5791.98|5791.28|64
1736775810000|2025-01-13 13:43:30|5791.85|5791.15|5792.48|5791.78|5792.48|5791.78|5791.73|5791.03|130
1736775820000|2025-01-13 13:43:40|5792.35|5791.65|5792.48|5791.78|5792.48|5791.78|5792.23|5791.53|110
1736775830000|2025-01-13 13:43:50|5792.35|5791.65|5792.23|5791.53|5792.35|5791.65|5791.73|5791.03|187
1736775840000|2025-01-13 13:44:00|5791.98|5791.28|5791.98|5791.28|5791.98|5791.28|5791.48|5790.78|121
1736775850000|2025-01-13 13:44:10|5792.48|5791.78|5792.73|5792.03|5792.73|5792.03|5792.23|5791.53|94
1736775860000|2025-01-13 13:44:20|5792.48|5791.78|5791.98|5791.28|5792.73|5792.03|5791.98|5791.28|87
1736775870000|2025-01-13 13:44:30|5791.85|5791.15|5791.73|5791.03|5791.85|5791.15|5791.1|5790.4|122
1736775880000|2025-01-13 13:44:40|5791.85|5791.15|5791.6|5790.9|5791.85|5791.15|5791.48|5790.78|74
1736775890000|2025-01-13 13:44:50|5791.48|5790.78|5792.48|5791.78|5792.98|5792.28|5791.48|5790.78|123
1736775900000|2025-01-13 13:45:00|5792.23|5791.53|5791.73|5791.03|5792.23|5791.53|5791.48|5790.78|95
1736775910000|2025-01-13 13:45:10|5791.6|5790.9|5791.73|5791.03|5791.73|5791.03|5791.48|5790.78|59
1736775920000|2025-01-13 13:45:20|5792.23|5791.53|5793.98|5793.28|5793.98|5793.28|5792.23|5791.53|175
1736775930000|2025-01-13 13:45:30|5794.1|5793.4|5794.73|5794.03|5794.73|5794.03|5794.1|5793.4|147
1736775940000|2025-01-13 13:45:40|5794.6|5793.9|5794.23|5793.53|5794.6|5793.9|5794.23|5793.53|77
1736775950000|2025-01-13 13:45:50|5794.35|5793.65|5794.98|5794.28|5794.98|5794.28|5794.35|5793.65|152
1736775960000|2025-01-13 13:46:00|5794.85|5794.15|5795.23|5794.53|5795.23|5794.53|5794.73|5794.03|124
1736775970000|2025-01-13 13:46:10|5794.98|5794.28|5793.98|5793.28|5795.1|5794.4|5793.98|5793.28|105
1736775980000|2025-01-13 13:46:20|5793.73|5793.03|5793.23|5792.53|5793.73|5793.03|5792.73|5792.03|93
1736775990000|2025-01-13 13:46:30|5792.73|5792.03|5792.73|5792.03|5792.73|5792.03|5792.23|5791.53|85
1736776000000|2025-01-13 13:46:40|5792.48|5791.78|5792.73|5792.03|5792.73|5792.03|5792.23|5791.53|93
1736776010000|2025-01-13 13:46:50|5792.6|5791.9|5793.23|5792.53|5793.48|5792.78|5792.6|5791.9|90
1736776020000|2025-01-13 13:47:00|5793.35|5792.65|5792.73|5792.03|5793.35|5792.65|5792.73|5792.03|69
1736776030000|2025-01-13 13:47:10|5792.48|5791.78|5792.23|5791.53|5792.48|5791.78|5792.23|5791.53|110
1736776040000|2025-01-13 13:47:20|5792.1|5791.4|5791.98|5791.28|5792.23|5791.53|5791.98|5791.28|222
1736776050000|2025-01-13 13:47:30|5791.85|5791.15|5791.48|5790.78|5791.85|5791.15|5791.48|5790.78|58
1736776060000|2025-01-13 13:47:40|5791.35|5790.65|5791.73|5791.03|5791.85|5791.15|5790.85|5790.15|151
1736776070000|2025-01-13 13:47:50|5791.48|5790.78|5791.6|5790.9|5791.6|5790.9|5790.73|5790.03|135
1736776080000|2025-01-13 13:48:00|5791.73|5791.03|5792.23|5791.53|5792.48|5791.78|5791.73|5791.03|254
1736776090000|2025-01-13 13:48:10|5792.1|5791.4|5792.48|5791.78|5792.73|5792.03|5791.98|5791.28|75
1736776100000|2025-01-13 13:48:20|5792.73|5792.03|5793.73|5793.03|5793.98|5793.28|5792.73|5792.03|61
1736776110000|2025-01-13 13:48:30|5793.35|5792.65|5793.48|5792.78|5793.48|5792.78|5793.23|5792.53|76
1736776120000|2025-01-13 13:48:40|5793.35|5792.65|5793.73|5793.03|5793.73|5793.03|5793.23|5792.53|98
1736776130000|2025-01-13 13:48:50|5793.23|5792.53|5793.48|5792.78|5793.73|5793.03|5793.23|5792.53|60
1736776140000|2025-01-13 13:49:00|5793.23|5792.53|5793.48|5792.78|5793.48|5792.78|5793.23|5792.53|69
1736776150000|2025-01-13 13:49:10|5793.23|5792.53|5793.23|5792.53|5793.48|5792.78|5792.98|5792.28|49
1736776160000|2025-01-13 13:49:20|5793.48|5792.78|5793.23|5792.53|5793.48|5792.78|5793.23|5792.53|28
1736776170000|2025-01-13 13:49:30|5792.98|5792.28|5792.73|5792.03|5793.23|5792.53|5792.73|5792.03|81
1736776180000|2025-01-13 13:49:40|5792.98|5792.28|5793.23|5792.53|5793.23|5792.53|5792.73|5792.03|71
1736776190000|2025-01-13 13:49:50|5792.98|5792.28|5792.73|5792.03|5793.23|5792.53|5792.73|5792.03|85
1736776200000|2025-01-13 13:50:00|5792.85|5792.15|5792.98|5792.28|5793.48|5792.78|5792.73|5792.03|102
1736776210000|2025-01-13 13:50:10|5793.1|5792.4|5792.73|5792.03|5793.48|5792.78|5792.73|5792.03|63
1736776220000|2025-01-13 13:50:20|5792.48|5791.78|5792.98|5792.28|5792.98|5792.28|5791.98|5791.28|57
1736776230000|2025-01-13 13:50:30|5792.73|5792.03|5792.73|5792.03|5792.98|5792.28|5792.73|5792.03|47
1736776240000|2025-01-13 13:50:40|5792.48|5791.78|5792.73|5792.03|5792.73|5792.03|5792.23|5791.53|43
1736776250000|2025-01-13 13:50:50|5792.98|5792.28|5792.98|5792.28|5792.98|5792.28|5792.98|5792.28|21
1736776260000|2025-01-13 13:51:00|5792.85|5792.15|5792.98|5792.28|5793.23|5792.53|5792.73|5792.03|51
1736776270000|2025-01-13 13:51:10|5793.1|5792.4|5792.98|5792.28|5793.1|5792.4|5792.98|5792.28|6
1736776280000|2025-01-13 13:51:20|5793.1|5792.4|5792.98|5792.28|5793.73|5793.03|5792.98|5792.28|65
1736776290000|2025-01-13 13:51:30|5793.1|5792.4|5793.23|5792.53|5793.23|5792.53|5792.98|5792.28|14
1736776300000|2025-01-13 13:51:40|5793.1|5792.4|5792.98|5792.28|5793.23|5792.53|5792.73|5792.03|115
1736776310000|2025-01-13 13:51:50|5792.73|5792.03|5792.48|5791.78|5792.98|5792.28|5792.48|5791.78|94
1736776320000|2025-01-13 13:52:00|5792.35|5791.65|5791.98|5791.28|5792.35|5791.65|5791.48|5790.78|152
1736776330000|2025-01-13 13:52:10|5791.73|5791.03|5791.48|5790.78|5791.73|5791.03|5791.1|5790.4|138
1736776340000|2025-01-13 13:52:20|5791.35|5790.65|5791.48|5790.78|5791.6|5790.9|5791.23|5790.53|72
1736776350000|2025-01-13 13:52:30|5791.35|5790.65|5791.6|5790.9|5791.73|5791.03|5791.23|5790.53|68
1736776360000|2025-01-13 13:52:40|5791.73|5791.03|5791.98|5791.28|5791.98|5791.28|5791.48|5790.78|86
1736776370000|2025-01-13 13:52:50|5791.85|5791.15|5791.73|5791.03|5791.98|5791.28|5791.48|5790.78|41
1736776380000|2025-01-13 13:53:00|5791.6|5790.9|5792.48|5791.78|5792.48|5791.78|5791.48|5790.78|101
1736776390000|2025-01-13 13:53:10|5792.35|5791.65|5792.98|5792.28|5792.98|5792.28|5792.23|5791.53|79
1736776400000|2025-01-13 13:53:20|5792.73|5792.03|5792.48|5791.78|5792.98|5792.28|5792.48|5791.78|71
1736776410000|2025-01-13 13:53:30|5792.73|5792.03|5792.48|5791.78|5792.73|5792.03|5792.35|5791.65|76
1736776420000|2025-01-13 13:53:40|5792.23|5791.53|5792.23|5791.53|5792.48|5791.78|5792.23|5791.53|50
1736776430000|2025-01-13 13:53:50|5792.35|5791.65|5792.73|5792.03|5792.85|5792.15|5792.23|5791.53|82
1736776440000|2025-01-13 13:54:00|5792.85|5792.15|5793.73|5793.03|5793.73|5793.03|5792.85|5792.15|76
1736776450000|2025-01-13 13:54:10|5793.6|5792.9|5793.98|5793.28|5793.98|5793.28|5793.6|5792.9|59
1736776460000|2025-01-13 13:54:20|5793.85|5793.15|5793.73|5793.03|5793.98|5793.28|5793.73|5793.03|101
1736776470000|2025-01-13 13:54:30|5794.48|5793.78|5793.48|5792.78|5794.48|5793.78|5793.48|5792.78|282
1736776480000|2025-01-13 13:54:40|5793.6|5792.9|5792.98|5792.28|5793.6|5792.9|5792.98|5792.28|58
1736776490000|2025-01-13 13:54:50|5793.1|5792.4|5792.48|5791.78|5793.1|5792.4|5792.48|5791.78|63
1736776500000|2025-01-13 13:55:00|5792.6|5791.9|5791.98|5791.28|5792.98|5792.28|5791.98|5791.28|105
1736776510000|2025-01-13 13:55:10|5792.23|5791.53|5791.73|5791.03|5792.23|5791.53|5791.48|5790.78|86
1736776520000|2025-01-13 13:55:20|5791.6|5790.9|5791.48|5790.78|5791.6|5790.9|5791.48|5790.78|9
1736776530000|2025-01-13 13:55:30|5791.35|5790.65|5791.73|5791.03|5791.98|5791.28|5791.35|5790.65|95
1736776540000|2025-01-13 13:55:40|5791.6|5790.9|5791.73|5791.03|5791.73|5791.03|5791.48|5790.78|45
1736776550000|2025-01-13 13:55:50|5791.6|5790.9|5791.73|5791.03|5791.73|5791.03|5791.48|5790.78|54
1736776560000|2025-01-13 13:56:00|5791.98|5791.28|5791.85|5791.15|5791.98|5791.28|5791.73|5791.03|70
1736776570000|2025-01-13 13:56:10|5791.73|5791.03|5790.98|5790.28|5791.85|5791.15|5790.98|5790.28|71
1736776580000|2025-01-13 13:56:20|5790.85|5790.15|5790.73|5790.03|5790.98|5790.28|5790.48|5789.78|152
1736776590000|2025-01-13 13:56:30|5790.6|5789.9|5789.98|5789.28|5790.6|5789.9|5789.98|5789.28|126
1736776600000|2025-01-13 13:56:40|5790.23|5789.53|5789.23|5788.53|5790.23|5789.53|5789.23|5788.53|148
1736776610000|2025-01-13 13:56:50|5788.98|5788.28|5789.73|5789.03|5789.73|5789.03|5788.98|5788.28|139
1736776620000|2025-01-13 13:57:00|5789.98|5789.28|5789.98|5789.28|5789.98|5789.28|5789.73|5789.03|77
1736776630000|2025-01-13 13:57:10|5790.23|5789.53|5790.73|5790.03|5790.73|5790.03|5789.98|5789.28|105
1736776640000|2025-01-13 13:57:20|5790.6|5789.9|5790.98|5790.28|5790.98|5790.28|5790.48|5789.78|75
1736776650000|2025-01-13 13:57:30|5790.85|5790.15|5789.98|5789.28|5790.98|5790.28|5789.98|5789.28|32
1736776660000|2025-01-13 13:57:40|5790.1|5789.4|5789.98|5789.28|5790.48|5789.78|5789.98|5789.28|77
1736776670000|2025-01-13 13:57:50|5790.1|5789.4|5789.98|5789.28|5790.23|5789.53|5789.98|5789.28|35
1736776680000|2025-01-13 13:58:00|5790.1|5789.4|5790.23|5789.53|5791.23|5790.53|5790.1|5789.4|149
1736776690000|2025-01-13 13:58:10|5790.48|5789.78|5790.48|5789.78|5790.73|5790.03|5790.35|5789.65|34
1736776700000|2025-01-13 13:58:20|5790.35|5789.65|5790.48|5789.78|5790.48|5789.78|5790.35|5789.65|40
1736776710000|2025-01-13 13:58:30|5790.23|5789.53|5790.48|5789.78|5790.73|5790.03|5790.23|5789.53|61
1736776720000|2025-01-13 13:58:40|5789.98|5789.28|5789.48|5788.78|5789.98|5789.28|5789.48|5788.78|59
1736776730000|2025-01-13 13:58:50|5789.6|5788.9|5789.73|5789.03|5789.73|5789.03|5789.23|5788.53|108
1736776740000|2025-01-13 13:59:00|5789.98|5789.28|5789.1|5788.4|5789.98|5789.28|5788.98|5788.28|104
1736776750000|2025-01-13 13:59:10|5788.98|5788.28|5789.23|5788.53|5789.23|5788.53|5788.98|5788.28|86
1736776760000|2025-01-13 13:59:20|5789.1|5788.4|5788.98|5788.28|5789.23|5788.53|5788.73|5788.03|77
1736776770000|2025-01-13 13:59:30|5788.85|5788.15|5788.98|5788.28|5789.48|5788.78|5788.73|5788.03|243
1736776780000|2025-01-13 13:59:40|5788.85|5788.15|5788.73|5788.03|5788.98|5788.28|5788.48|5787.78|82
1736776790000|2025-01-13 13:59:50|5788.98|5788.28|5789.48|5788.78|5789.73|5789.03|5788.98|5788.28|130
1736776800000|2025-01-13 14:00:00|5789.98|5789.28|5790.48|5789.78|5790.98|5790.28|5789.98|5789.28|322
1736776810000|2025-01-13 14:00:10|5790.23|5789.53|5789.48|5788.78|5790.23|5789.53|5789.23|5788.53|117
1736776820000|2025-01-13 14:00:20|5789.23|5788.53|5787.48|5786.78|5789.35|5788.65|5787.48|5786.78|349
1736776830000|2025-01-13 14:00:30|5787.23|5786.53|5786.85|5786.15|5787.35|5786.65|5786.73|5786.03|374
1736776840000|2025-01-13 14:00:40|5786.73|5786.03|5785.73|5785.03|5786.98|5786.28|5785.73|5785.03|440
1736776850000|2025-01-13 14:00:50|5785.98|5785.28|5785.48|5784.78|5786.35|5785.65|5785.23|5784.53|212
1736776860000|2025-01-13 14:01:00|5785.73|5785.03|5784.48|5783.78|5785.73|5785.03|5784.48|5783.78|328
1736776870000|2025-01-13 14:01:10|5784.6|5783.9|5783.73|5783.03|5784.73|5784.03|5783.73|5783.03|316
1736776880000|2025-01-13 14:01:20|5783.98|5783.28|5783.73|5783.03|5784.48|5783.78|5782.85|5782.15|586
1736776890000|2025-01-13 14:01:30|5783.98|5783.28|5781.98|5781.28|5784.35|5783.65|5781.98|5781.28|537
1736776900000|2025-01-13 14:01:40|5782.48|5781.78|5781.98|5781.28|5782.98|5782.28|5781.98|5781.28|337
1736776910000|2025-01-13 14:01:50|5782.23|5781.53|5783.73|5783.03|5783.73|5783.03|5782.23|5781.53|300
1736776920000|2025-01-13 14:02:00|5783.6|5782.9|5784.35|5783.65|5784.48|5783.78|5783.23|5782.53|278
1736776930000|2025-01-13 14:02:10|5784.23|5783.53|5782.48|5781.78|5784.73|5784.03|5782.48|5781.78|333
1736776940000|2025-01-13 14:02:20|5782.35|5781.65|5783.73|5783.03|5783.98|5783.28|5782.23|5781.53|254
1736776950000|2025-01-13 14:02:30|5783.6|5782.9|5785.73|5785.03|5785.73|5785.03|5783.48|5782.78|367
1736776960000|2025-01-13 14:02:40|5785.6|5784.9|5785.48|5784.78|5786.48|5785.78|5785.23|5784.53|431
1736776970000|2025-01-13 14:02:50|5785.73|5785.03|5784.73|5784.03|5785.73|5785.03|5784.35|5783.65|278
1736776980000|2025-01-13 14:03:00|5784.85|5784.15|5783.98|5783.28|5784.85|5784.15|5783.73|5783.03|233
1736776990000|2025-01-13 14:03:10|5784.23|5783.53|5783.98|5783.28|5784.98|5784.28|5783.98|5783.28|232
1736777000000|2025-01-13 14:03:20|5784.1|5783.4|5784.23|5783.53|5784.85|5784.15|5783.85|5783.15|231
1736777010000|2025-01-13 14:03:30|5783.73|5783.03|5783.6|5782.9|5783.98|5783.28|5783.23|5782.53|250
1736777020000|2025-01-13 14:03:40|5783.73|5783.03|5784.35|5783.65|5784.6|5783.9|5783.73|5783.03|174
1736777030000|2025-01-13 14:03:50|5784.48|5783.78|5785.98|5785.28|5786.23|5785.53|5784.1|5783.4|193
1736777040000|2025-01-13 14:04:00|5786.23|5785.53|5786.1|5785.4|5786.48|5785.78|5785.48|5784.78|149
1736777050000|2025-01-13 14:04:10|5786.23|5785.53|5785.35|5784.65|5786.23|5785.53|5785.23|5784.53|191
1736777060000|2025-01-13 14:04:20|5785.48|5784.78|5785.48|5784.78|5785.98|5785.28|5785.23|5784.53|106
1736777070000|2025-01-13 14:04:30|5785.73|5785.03|5785.48|5784.78|5785.73|5785.03|5785.23|5784.53|109
1736777080000|2025-01-13 14:04:40|5785.73|5785.03|5783.73|5783.03|5785.73|5785.03|5783.73|5783.03|91
1736777090000|2025-01-13 14:04:50|5783.6|5782.9|5783.73|5783.03|5784.48|5783.78|5783.48|5782.78|112
1736777100000|2025-01-13 14:05:00|5783.48|5782.78|5783.85|5783.15|5784.35|5783.65|5783.48|5782.78|108
1736777110000|2025-01-13 14:05:10|5783.98|5783.28|5784.23|5783.53|5784.48|5783.78|5783.73|5783.03|112
1736777120000|2025-01-13 14:05:20|5784.48|5783.78|5784.73|5784.03|5785.23|5784.53|5783.98|5783.28|142
1736777130000|2025-01-13 14:05:30|5784.85|5784.15|5785.1|5784.4|5785.48|5784.78|5783.85|5783.15|154
1736777140000|2025-01-13 14:05:40|5784.98|5784.28|5782.23|5781.53|5785.35|5784.65|5782.23|5781.53|280
1736777150000|2025-01-13 14:05:50|5781.98|5781.28|5781.98|5781.28|5782.48|5781.78|5781.73|5781.03|226
1736777160000|2025-01-13 14:06:00|5782.23|5781.53|5783.23|5782.53|5783.98|5783.28|5782.23|5781.53|328
1736777170000|2025-01-13 14:06:10|5783.1|5782.4|5782.98|5782.28|5783.48|5782.78|5782.48|5781.78|225
1736777180000|2025-01-13 14:06:20|5783.1|5782.4|5783.48|5782.78|5783.98|5783.28|5783.1|5782.4|132
1736777190000|2025-01-13 14:06:30|5783.23|5782.53|5783.73|5783.03|5783.98|5783.28|5782.98|5782.28|152
1736777200000|2025-01-13 14:06:40|5783.98|5783.28|5783.48|5782.78|5783.98|5783.28|5783.48|5782.78|64
1736777210000|2025-01-13 14:06:50|5783.35|5782.65|5784.23|5783.53|5784.48|5783.78|5783.35|5782.65|195
1736777220000|2025-01-13 14:07:00|5784.1|5783.4|5784.98|5784.28|5784.98|5784.28|5783.85|5783.15|136
1736777230000|2025-01-13 14:07:10|5785.23|5784.53|5784.35|5783.65|5785.23|5784.53|5784.35|5783.65|137
1736777240000|2025-01-13 14:07:20|5784.48|5783.78|5784.98|5784.28|5785.23|5784.53|5784.35|5783.65|74
1736777250000|2025-01-13 14:07:30|5784.73|5784.03|5784.48|5783.78|5784.73|5784.03|5784.1|5783.4|144
1736777260000|2025-01-13 14:07:40|5784.6|5783.9|5784.98|5784.28|5784.98|5784.28|5784.6|5783.9|78
1736777270000|2025-01-13 14:07:50|5784.85|5784.15|5784.23|5783.53|5784.85|5784.15|5783.98|5783.28|111
1736777280000|2025-01-13 14:08:00|5783.98|5783.28|5784.48|5783.78|5784.98|5784.28|5783.98|5783.28|103
1736777290000|2025-01-13 14:08:10|5784.35|5783.65|5784.73|5784.03|5784.73|5784.03|5783.48|5782.78|181
1736777300000|2025-01-13 14:08:20|5784.6|5783.9|5784.1|5783.4|5784.73|5784.03|5783.98|5783.28|125
1736777310000|2025-01-13 14:08:30|5784.23|5783.53|5782.85|5782.15|5784.23|5783.53|5782.73|5782.03|184
1736777320000|2025-01-13 14:08:40|5782.98|5782.28|5783.73|5783.03|5783.73|5783.03|5782.73|5782.03|146
1736777330000|2025-01-13 14:08:50|5783.85|5783.15|5783.48|5782.78|5784.1|5783.4|5783.48|5782.78|61
1736777340000|2025-01-13 14:09:00|5783.35|5782.65|5782.73|5782.03|5783.48|5782.78|5782.73|5782.03|106
1736777350000|2025-01-13 14:09:10|5782.98|5782.28|5783.35|5782.65|5783.48|5782.78|5782.98|5782.28|96
1736777360000|2025-01-13 14:09:20|5783.48|5782.78|5782.73|5782.03|5783.48|5782.78|5782.6|5781.9|180
1736777370000|2025-01-13 14:09:30|5782.6|5781.9|5782.73|5782.03|5782.73|5782.03|5782.35|5781.65|127
1736777380000|2025-01-13 14:09:40|5782.85|5782.15|5782.73|5782.03|5783.23|5782.53|5782.35|5781.65|172
1736777390000|2025-01-13 14:09:50|5782.48|5781.78|5782.73|5782.03|5782.73|5782.03|5782.48|5781.78|70
1736777400000|2025-01-13 14:10:00|5783.48|5782.78|5781.23|5780.53|5783.73|5783.03|5781.23|5780.53|394
1736777410000|2025-01-13 14:10:10|5781.48|5780.78|5780.6|5779.9|5781.73|5781.03|5780.6|5779.9|325
1736777420000|2025-01-13 14:10:20|5780.48|5779.78|5779.73|5779.03|5780.48|5779.78|5779.6|5778.9|354
1736777430000|2025-01-13 14:10:30|5779.85|5779.15|5781.73|5781.03|5781.73|5781.03|5779.73|5779.03|278
1736777440000|2025-01-13 14:10:40|5781.35|5780.65|5781.48|5780.78|5782.1|5781.4|5781.1|5780.4|193
1736777450000|2025-01-13 14:10:50|5781.23|5780.53|5781.1|5780.4|5781.23|5780.53|5780.73|5780.03|179
1736777460000|2025-01-13 14:11:00|5781.23|5780.53|5780.6|5779.9|5781.23|5780.53|5780.48|5779.78|177
1736777470000|2025-01-13 14:11:10|5780.48|5779.78|5781.48|5780.78|5781.73|5781.03|5780.48|5779.78|248
1736777480000|2025-01-13 14:11:20|5781.35|5780.65|5780.85|5780.15|5781.35|5780.65|5780.85|5780.15|82
1736777490000|2025-01-13 14:11:30|5780.73|5780.03|5780.73|5780.03|5781.73|5781.03|5780.48|5779.78|241
1736777500000|2025-01-13 14:11:40|5780.6|5779.9|5781.48|5780.78|5781.48|5780.78|5780.6|5779.9|107
1736777510000|2025-01-13 14:11:50|5781.23|5780.53|5780.73|5780.03|5781.23|5780.53|5780.48|5779.78|168
1736777520000|2025-01-13 14:12:00|5780.85|5780.15|5780.35|5779.65|5780.98|5780.28|5780.23|5779.53|135
1736777530000|2025-01-13 14:12:10|5780.48|5779.78|5780.48|5779.78|5780.73|5780.03|5780.48|5779.78|115
1736777540000|2025-01-13 14:12:20|5780.6|5779.9|5781.73|5781.03|5781.73|5781.03|5780.48|5779.78|244
1736777550000|2025-01-13 14:12:30|5781.85|5781.15|5781.48|5780.78|5782.48|5781.78|5781.48|5780.78|173
1736777560000|2025-01-13 14:12:40|5781.6|5780.9|5781.48|5780.78|5782.23|5781.53|5781.23|5780.53|185
1736777570000|2025-01-13 14:12:50|5781.23|5780.53|5781.23|5780.53|5781.48|5780.78|5781.23|5780.53|119
1736777580000|2025-01-13 14:13:00|5781.1|5780.4|5781.48|5780.78|5782.48|5781.78|5780.98|5780.28|215
1736777590000|2025-01-13 14:13:10|5781.35|5780.65|5781.73|5781.03|5781.73|5781.03|5781.35|5780.65|91
1736777600000|2025-01-13 14:13:20|5781.6|5780.9|5782.23|5781.53|5782.48|5781.78|5781.48|5780.78|190
1736777610000|2025-01-13 14:13:30|5782.35|5781.65|5783.23|5782.53|5783.23|5782.53|5781.98|5781.28|136
1736777620000|2025-01-13 14:13:40|5783.1|5782.4|5781.73|5781.03|5783.23|5782.53|5781.73|5781.03|142
1736777630000|2025-01-13 14:13:50|5781.6|5780.9|5781.48|5780.78|5781.73|5781.03|5780.73|5780.03|124
1736777640000|2025-01-13 14:14:00|5781.35|5780.65|5781.98|5781.28|5781.98|5781.28|5781.23|5780.53|183
1736777650000|2025-01-13 14:14:10|5782.23|5781.53|5782.23|5781.53|5782.48|5781.78|5781.85|5781.15|120
1736777660000|2025-01-13 14:14:20|5782.73|5782.03|5783.48|5782.78|5783.6|5782.9|5782.73|5782.03|195
1736777670000|2025-01-13 14:14:30|5782.98|5782.28|5783.1|5782.4|5783.48|5782.78|5782.48|5781.78|234
1736777680000|2025-01-13 14:14:40|5783.23|5782.53|5782.73|5782.03|5783.23|5782.53|5782.48|5781.78|169
1736777690000|2025-01-13 14:14:50|5782.48|5781.78|5782.98|5782.28|5782.98|5782.28|5782.48|5781.78|348
1736777700000|2025-01-13 14:15:00|5783.23|5782.53|5783.23|5782.53|5783.48|5782.78|5782.98|5782.28|114
1736777710000|2025-01-13 14:15:10|5783.35|5782.65|5783.98|5783.28|5784.23|5783.53|5783.23|5782.53|336
1736777720000|2025-01-13 14:15:20|5784.23|5783.53|5783.98|5783.28|5784.48|5783.78|5783.48|5782.78|144
1736777730000|2025-01-13 14:15:30|5784.1|5783.4|5783.98|5783.28|5784.1|5783.4|5783.85|5783.15|35
1736777740000|2025-01-13 14:15:40|5783.73|5783.03|5784.35|5783.65|5784.35|5783.65|5783.73|5783.03|60
1736777750000|2025-01-13 14:15:50|5784.23|5783.53|5783.73|5783.03|5784.23|5783.53|5783.48|5782.78|140
1736777760000|2025-01-13 14:16:00|5783.48|5782.78|5783.48|5782.78|5783.98|5783.28|5783.23|5782.53|68
1736777770000|2025-01-13 14:16:10|5783.6|5782.9|5784.1|5783.4|5784.23|5783.53|5783.23|5782.53|115
1736777780000|2025-01-13 14:16:20|5784.23|5783.53|5783.73|5783.03|5784.23|5783.53|5783.73|5783.03|47
1736777790000|2025-01-13 14:16:30|5783.23|5782.53|5783.85|5783.15|5783.85|5783.15|5783.23|5782.53|105
1736777800000|2025-01-13 14:16:40|5783.73|5783.03|5784.23|5783.53|5784.23|5783.53|5783.6|5782.9|71
1736777810000|2025-01-13 14:16:50|5784.1|5783.4|5784.23|5783.53|5784.23|5783.53|5783.73|5783.03|143
1736777820000|2025-01-13 14:17:00|5783.98|5783.28|5784.23|5783.53|5784.85|5784.15|5783.48|5782.78|280
1736777830000|2025-01-13 14:17:10|5783.98|5783.28|5783.73|5783.03|5783.98|5783.28|5783.73|5783.03|55
1736777840000|2025-01-13 14:17:20|5783.85|5783.15|5783.48|5782.78|5783.98|5783.28|5783.48|5782.78|56
1736777850000|2025-01-13 14:17:30|5783.6|5782.9|5783.98|5783.28|5783.98|5783.28|5783.48|5782.78|93
1736777860000|2025-01-13 14:17:40|5783.73|5783.03|5784.73|5784.03|5784.98|5784.28|5783.73|5783.03|101
1736777870000|2025-01-13 14:17:50|5784.6|5783.9|5784.85|5784.15|5784.98|5784.28|5784.35|5783.65|87
1736777880000|2025-01-13 14:18:00|5784.73|5784.03|5786.23|5785.53|5786.23|5785.53|5784.73|5784.03|325
1736777890000|2025-01-13 14:18:10|5786.35|5785.65|5786.48|5785.78|5786.6|5785.9|5786.23|5785.53|160
1736777900000|2025-01-13 14:18:20|5786.73|5786.03|5786.23|5785.53|5786.73|5786.03|5785.98|5785.28|319
1736777910000|2025-01-13 14:18:30|5786.35|5785.65|5786.48|5785.78|5786.98|5786.28|5786.35|5785.65|134
1736777920000|2025-01-13 14:18:40|5786.35|5785.65|5786.23|5785.53|5786.48|5785.78|5786.23|5785.53|57
1736777930000|2025-01-13 14:18:50|5786.1|5785.4|5786.23|5785.53|5786.23|5785.53|5785.98|5785.28|79
1736777940000|2025-01-13 14:19:00|5786.35|5785.65|5786.48|5785.78|5786.48|5785.78|5785.23|5784.53|173
1736777950000|2025-01-13 14:19:10|5786.35|5785.65|5787.73|5787.03|5787.73|5787.03|5786.23|5785.53|150
1736777960000|2025-01-13 14:19:20|5787.6|5786.9|5786.98|5786.28|5787.6|5786.9|5786.73|5786.03|232
1736777970000|2025-01-13 14:19:30|5786.73|5786.03|5786.73|5786.03|5786.85|5786.15|5786.48|5785.78|80
1736777980000|2025-01-13 14:19:40|5786.6|5785.9|5786.48|5785.78|5786.73|5786.03|5786.48|5785.78|58
1736777990000|2025-01-13 14:19:50|5786.35|5785.65|5786.6|5785.9|5786.73|5786.03|5786.23|5785.53|76
1736778000000|2025-01-13 14:20:00|5786.73|5786.03|5786.73|5786.03|5786.73|5786.03|5786.48|5785.78|60
1736778010000|2025-01-13 14:20:10|5786.85|5786.15|5786.98|5786.28|5786.98|5786.28|5786.73|5786.03|80
1736778020000|2025-01-13 14:20:20|5786.85|5786.15|5784.98|5784.28|5786.98|5786.28|5784.98|5784.28|165
1736778030000|2025-01-13 14:20:30|5784.85|5784.15|5784.85|5784.15|5785.48|5784.78|5784.73|5784.03|108
1736778040000|2025-01-13 14:20:40|5784.73|5784.03|5785.73|5785.03|5785.73|5785.03|5784.73|5784.03|144
1736778050000|2025-01-13 14:20:50|5785.85|5785.15|5785.73|5785.03|5786.23|5785.53|5785.73|5785.03|84
1736778060000|2025-01-13 14:21:00|5785.48|5784.78|5785.73|5785.03|5785.98|5785.28|5785.48|5784.78|48
1736778070000|2025-01-13 14:21:10|5785.48|5784.78|5784.98|5784.28|5785.48|5784.78|5784.73|5784.03|107
1736778080000|2025-01-13 14:21:20|5784.73|5784.03|5784.73|5784.03|5784.85|5784.15|5784.23|5783.53|78
1736778090000|2025-01-13 14:21:30|5784.85|5784.15|5784.6|5783.9|5784.85|5784.15|5784.23|5783.53|57
1736778100000|2025-01-13 14:21:40|5784.73|5784.03|5784.73|5784.03|5784.73|5784.03|5784.48|5783.78|56
1736778110000|2025-01-13 14:21:50|5784.6|5783.9|5784.98|5784.28|5785.23|5784.53|5784.6|5783.9|287
1736778120000|2025-01-13 14:22:00|5784.73|5784.03|5784.23|5783.53|5784.73|5784.03|5783.98|5783.28|234
1736778130000|2025-01-13 14:22:10|5783.98|5783.28|5784.23|5783.53|5784.23|5783.53|5783.73|5783.03|251
1736778140000|2025-01-13 14:22:20|5784.35|5783.65|5784.48|5783.78|5784.48|5783.78|5784.1|5783.4|48
1736778150000|2025-01-13 14:22:30|5784.35|5783.65|5784.73|5784.03|5784.73|5784.03|5784.35|5783.65|79
1736778160000|2025-01-13 14:22:40|5784.6|5783.9|5783.98|5783.28|5784.6|5783.9|5783.98|5783.28|111
1736778170000|2025-01-13 14:22:50|5784.1|5783.4|5783.1|5782.4|5784.23|5783.53|5782.98|5782.28|95
1736778180000|2025-01-13 14:23:00|5783.23|5782.53|5782.73|5782.03|5783.23|5782.53|5782.73|5782.03|107
1736778190000|2025-01-13 14:23:10|5782.48|5781.78|5781.73|5781.03|5782.73|5782.03|5781.73|5781.03|294
1736778200000|2025-01-13 14:23:20|5781.98|5781.28|5783.35|5782.65|5783.35|5782.65|5781.98|5781.28|181
1736778210000|2025-01-13 14:23:30|5783.23|5782.53|5782.98|5782.28|5783.35|5782.65|5782.73|5782.03|136
1736778220000|2025-01-13 14:23:40|5783.23|5782.53|5782.85|5782.15|5783.23|5782.53|5782.73|5782.03|63
1736778230000|2025-01-13 14:23:50|5782.98|5782.28|5782.73|5782.03|5782.98|5782.28|5782.23|5781.53|84
1736778240000|2025-01-13 14:24:00|5782.6|5781.9|5782.48|5781.78|5782.98|5782.28|5781.73|5781.03|233
1736778250000|2025-01-13 14:24:10|5782.6|5781.9|5782.48|5781.78|5782.73|5782.03|5782.35|5781.65|227
1736778260000|2025-01-13 14:24:20|5782.35|5781.65|5781.73|5781.03|5782.48|5781.78|5781.73|5781.03|788
1736778270000|2025-01-13 14:24:30|5781.6|5780.9|5781.73|5781.03|5781.73|5781.03|5781.48|5780.78|124
1736778280000|2025-01-13 14:24:40|5781.98|5781.28|5781.98|5781.28|5782.23|5781.53|5781.6|5780.9|113
1736778290000|2025-01-13 14:24:50|5781.6|5780.9|5781.48|5780.78|5781.73|5781.03|5781.23|5780.53|705
1736778300000|2025-01-13 14:25:00|5781.73|5781.03|5782.48|5781.78|5782.48|5781.78|5780.98|5780.28|1078
1736778310000|2025-01-13 14:25:10|5781.73|5781.03|5781.98|5781.28|5782.23|5781.53|5781.73|5781.03|262
1736778320000|2025-01-13 14:25:20|5782.23|5781.53|5781.48|5780.78|5782.48|5781.78|5781.23|5780.53|371
1736778330000|2025-01-13 14:25:30|5781.6|5780.9|5781.73|5781.03|5781.98|5781.28|5781.6|5780.9|336
1736778340000|2025-01-13 14:25:40|5782.23|5781.53|5782.23|5781.53|5782.48|5781.78|5782.23|5781.53|114
1736778350000|2025-01-13 14:25:50|5782.48|5781.78|5781.48|5780.78|5782.48|5781.78|5781.23|5780.53|195
1736778360000|2025-01-13 14:26:00|5781.73|5781.03|5780.98|5780.28|5781.98|5781.28|5780.98|5780.28|161
1736778370000|2025-01-13 14:26:10|5780.85|5780.15|5781.48|5780.78|5781.73|5781.03|5780.73|5780.03|133
1736778380000|2025-01-13 14:26:20|5781.73|5781.03|5782.23|5781.53|5782.48|5781.78|5781.6|5780.9|139
1736778390000|2025-01-13 14:26:30|5782.1|5781.4|5781.98|5781.28|5782.23|5781.53|5781.98|5781.28|395
1736778400000|2025-01-13 14:26:40|5782.1|5781.4|5781.23|5780.53|5782.1|5781.4|5780.98|5780.28|130
1736778410000|2025-01-13 14:26:50|5781.48|5780.78|5782.23|5781.53|5782.23|5781.53|5781.48|5780.78|119
1736778420000|2025-01-13 14:27:00|5782.35|5781.65|5782.23|5781.53|5782.48|5781.78|5781.98|5781.28|184
1736778430000|2025-01-13 14:27:10|5781.6|5780.9|5781.35|5780.65|5782.23|5781.53|5781.23|5780.53|283
1736778440000|2025-01-13 14:27:20|5781.48|5780.78|5781.35|5780.65|5781.6|5780.9|5781.23|5780.53|97
1736778450000|2025-01-13 14:27:30|5780.73|5780.03|5780.48|5779.78|5780.98|5780.28|5779.98|5779.28|334
1736778460000|2025-01-13 14:27:40|5780.1|5779.4|5779.23|5778.53|5780.23|5779.53|5778.73|5778.03|446
1736778470000|2025-01-13 14:27:50|5779.98|5779.28|5780.35|5779.65|5780.48|5779.78|5779.85|5779.15|652
1736778480000|2025-01-13 14:28:00|5780.23|5779.53|5779.73|5779.03|5780.23|5779.53|5779.23|5778.53|611
1736778490000|2025-01-13 14:28:10|5779.48|5778.78|5778.48|5777.78|5779.48|5778.78|5777.98|5777.28|586
1736778500000|2025-01-13 14:28:20|5778.6|5777.9|5779.23|5778.53|5779.35|5778.65|5778.6|5777.9|344
1736778510000|2025-01-13 14:28:30|5779.1|5778.4|5779.23|5778.53|5779.73|5779.03|5778.98|5778.28|280
1736778520000|2025-01-13 14:28:40|5779.35|5778.65|5778.73|5778.03|5779.35|5778.65|5778.48|5777.78|243
1736778530000|2025-01-13 14:28:50|5778.85|5778.15|5779.73|5779.03|5779.73|5779.03|5778.85|5778.15|293
1736778540000|2025-01-13 14:29:00|5779.48|5778.78|5778.73|5778.03|5779.73|5779.03|5778.48|5777.78|325
1736778550000|2025-01-13 14:29:10|5778.48|5777.78|5781.1|5780.4|5782.23|5781.53|5778.48|5777.78|1100
1736778560000|2025-01-13 14:29:20|5780.98|5780.28|5780.73|5780.03|5781.73|5781.03|5779.98|5779.28|785
1736778570000|2025-01-13 14:29:30|5782.35|5781.65|5781.48|5780.78|5782.35|5781.65|5781.23|5780.53|479
1736778580000|2025-01-13 14:29:40|5781.73|5781.03|5780.73|5780.03|5781.73|5781.03|5780.23|5779.53|501
1736778590000|2025-01-13 14:29:50|5780.98|5780.28|5779.48|5778.78|5781.73|5781.03|5779.48|5778.78|951
1736778600000|2025-01-13 14:30:00|5779.38|5778.88|5780.88|5780.38|5780.88|5780.38|5777.88|5777.38|5083
1736778610000|2025-01-13 14:30:10|5781.13|5780.63|5780.38|5779.88|5781.88|5781.38|5780.13|5779.63|2320
1736778620000|2025-01-13 14:30:20|5780.13|5779.63|5781.38|5780.88|5781.38|5780.88|5778.88|5778.38|1761
1736778630000|2025-01-13 14:30:30|5781.88|5781.38|5779.38|5778.88|5781.88|5781.38|5779.38|5778.88|2125
1736778640000|2025-01-13 14:30:40|5779.63|5779.13|5781.13|5780.63|5781.13|5780.63|5779.38|5778.88|1408
1736778650000|2025-01-13 14:30:50|5780.63|5780.13|5780.38|5779.88|5781.13|5780.63|5779.88|5779.38|1592
1736778660000|2025-01-13 14:31:00|5780.63|5780.13|5779.88|5779.38|5782.88|5782.38|5779.88|5779.38|2249
1736778670000|2025-01-13 14:31:10|5779.38|5778.88|5776.63|5776.13|5779.38|5778.88|5776.63|5776.13|2305
1736778680000|2025-01-13 14:31:20|5776.88|5776.38|5777.13|5776.63|5777.63|5777.13|5776.63|5776.13|1700
1736778690000|2025-01-13 14:31:30|5777.88|5777.38|5780.13|5779.63|5781.25|5780.75|5777.63|5777.13|1766
1736778700000|2025-01-13 14:31:40|5780.38|5779.88|5778.38|5777.88|5780.88|5780.38|5778.38|5777.88|1191
1736778710000|2025-01-13 14:31:50|5778.63|5778.13|5778.38|5777.88|5779.63|5779.13|5778.13|5777.63|1055
1736778720000|2025-01-13 14:32:00|5778.88|5778.38|5780.88|5780.38|5782.63|5782.13|5778.63|5778.13|1847
1736778730000|2025-01-13 14:32:10|5780.63|5780.13|5781.63|5781.13|5781.75|5781.25|5779.88|5779.38|1261
1736778740000|2025-01-13 14:32:20|5781.38|5780.88|5781.38|5780.88|5782.13|5781.63|5781.13|5780.63|906
1736778750000|2025-01-13 14:32:30|5781.13|5780.63|5780.88|5780.38|5782.38|5781.88|5780.63|5780.13|1245
1736778760000|2025-01-13 14:32:40|5781|5780.5|5782.63|5782.13|5782.88|5782.38|5780.88|5780.38|1138
1736778770000|2025-01-13 14:32:50|5782.38|5781.88|5780.88|5780.38|5783.38|5782.88|5780.88|5780.38|1066
1736778780000|2025-01-13 14:33:00|5780.63|5780.13|5779.38|5778.88|5781.13|5780.63|5778.13|5777.63|2145
1736778790000|2025-01-13 14:33:10|5779.13|5778.63|5781.88|5781.38|5781.88|5781.38|5779.13|5778.63|1154
1736778800000|2025-01-13 14:33:20|5781.63|5781.13|5780.88|5780.38|5782.13|5781.63|5780.38|5779.88|1009
1736778810000|2025-01-13 14:33:30|5780.75|5780.25|5781.13|5780.63|5781.38|5780.88|5780.63|5780.13|656
1736778820000|2025-01-13 14:33:40|5781.38|5780.88|5782.88|5782.38|5783.88|5783.38|5781.38|5780.88|1317
1736778830000|2025-01-13 14:33:50|5783.13|5782.63|5783.13|5782.63|5784.13|5783.63|5782.38|5781.88|1090
1736778840000|2025-01-13 14:34:00|5782.88|5782.38|5782.88|5782.38|5783.63|5783.13|5782.13|5781.63|1264
1736778850000|2025-01-13 14:34:10|5783.13|5782.63|5783.88|5783.38|5783.88|5783.38|5781.88|5781.38|841
1736778860000|2025-01-13 14:34:20|5784.13|5783.63|5782.88|5782.38|5784.25|5783.75|5782.63|5782.13|935
1736778870000|2025-01-13 14:34:30|5783.13|5782.63|5783.63|5783.13|5784.88|5784.38|5783.13|5782.63|726
1736778880000|2025-01-13 14:34:40|5783.88|5783.38|5785.13|5784.63|5785.13|5784.63|5783.13|5782.63|925
1736778890000|2025-01-13 14:34:50|5785.63|5785.13|5786.13|5785.63|5786.38|5785.88|5784.88|5784.38|953
1736778900000|2025-01-13 14:35:00|5786.63|5786.13|5785.88|5785.38|5786.88|5786.38|5785.63|5785.13|2251
1736778910000|2025-01-13 14:35:10|5785.63|5785.13|5785.63|5785.13|5787.38|5786.88|5785.38|5784.88|1239
1736778920000|2025-01-13 14:35:20|5785.38|5784.88|5784.88|5784.38|5785.88|5785.38|5784.38|5783.88|1306
1736778930000|2025-01-13 14:35:30|5784.63|5784.13|5785.38|5784.88|5785.75|5785.25|5784.63|5784.13|981
1736778940000|2025-01-13 14:35:40|5785.63|5785.13|5784.13|5783.63|5785.63|5785.13|5783.13|5782.63|984
1736778950000|2025-01-13 14:35:50|5784.38|5783.88|5784.88|5784.38|5786.38|5785.88|5784.38|5783.88|926
1736778960000|2025-01-13 14:36:00|5785.13|5784.63|5786.13|5785.63|5786.5|5786|5784.88|5784.38|1092
1736778970000|2025-01-13 14:36:10|5785.88|5785.38|5783.88|5783.38|5786.13|5785.63|5783.88|5783.38|1210
1736778980000|2025-01-13 14:36:20|5784.13|5783.63|5784.13|5783.63|5784.38|5783.88|5783|5782.5|1087
1736778990000|2025-01-13 14:36:30|5784.38|5783.88|5784.13|5783.63|5785.88|5785.38|5784.13|5783.63|965
1736779000000|2025-01-13 14:36:40|5784.38|5783.88|5782.38|5781.88|5784.63|5784.13|5781.88|5781.38|976
1736779010000|2025-01-13 14:36:50|5782.13|5781.63|5780.13|5779.63|5782.13|5781.63|5779.88|5779.38|1493
1736779020000|2025-01-13 14:37:00|5780.38|5779.88|5778.88|5778.38|5780.38|5779.88|5778.38|5777.88|1200
1736779030000|2025-01-13 14:37:10|5778.63|5778.13|5779.13|5778.63|5779.88|5779.38|5778.63|5778.13|1295
1736779040000|2025-01-13 14:37:20|5779.25|5778.75|5777.88|5777.38|5779.75|5779.25|5777.88|5777.38|870
1736779050000|2025-01-13 14:37:30|5777.38|5776.88|5777.63|5777.13|5779.13|5778.63|5777.38|5776.88|1063
1736779060000|2025-01-13 14:37:40|5777.88|5777.38|5777.13|5776.63|5778.13|5777.63|5776.63|5776.13|965
1736779070000|2025-01-13 14:37:50|5776.88|5776.38|5778.38|5777.88|5778.63|5778.13|5776.88|5776.38|950
1736779080000|2025-01-13 14:38:00|5778.13|5777.63|5777.13|5776.63|5779.13|5778.63|5776.88|5776.38|1068
1736779090000|2025-01-13 14:38:10|5776.88|5776.38|5778.13|5777.63|5778.38|5777.88|5776.63|5776.13|977
1736779100000|2025-01-13 14:38:20|5777.88|5777.38|5778.38|5777.88|5778.63|5778.13|5777.25|5776.75|552
1736779110000|2025-01-13 14:38:30|5778.13|5777.63|5778.13|5777.63|5778.38|5777.88|5777.13|5776.63|721
1736779120000|2025-01-13 14:38:40|5778.38|5777.88|5777.63|5777.13|5778.88|5778.38|5777.63|5777.13|695
1736779130000|2025-01-13 14:38:50|5777.88|5777.38|5778.38|5777.88|5778.63|5778.13|5777.88|5777.38|474
1736779140000|2025-01-13 14:39:00|5778.63|5778.13|5779.38|5778.88|5779.88|5779.38|5778.13|5777.63|1066
1736779150000|2025-01-13 14:39:10|5779.25|5778.75|5778.13|5777.63|5779.38|5778.88|5778.13|5777.63|537
1736779160000|2025-01-13 14:39:20|5778.38|5777.88|5779.88|5779.38|5780.38|5779.88|5778.38|5777.88|710
1736779170000|2025-01-13 14:39:30|5780.13|5779.63|5781.13|5780.63|5781.38|5780.88|5780.13|5779.63|788
1736779180000|2025-01-13 14:39:40|5780.88|5780.38|5778.88|5778.38|5781.13|5780.63|5778.88|5778.38|918
1736779190000|2025-01-13 14:39:50|5778.63|5778.13|5778.63|5778.13|5779.13|5778.63|5778.38|5777.88|546
1736779200000|2025-01-13 14:40:00|5778.88|5778.38|5777.38|5776.88|5778.88|5778.38|5777.13|5776.63|1261
1736779210000|2025-01-13 14:40:10|5777.88|5777.38|5776.88|5776.38|5778.13|5777.63|5776.63|5776.13|795
1736779220000|2025-01-13 14:40:20|5777.13|5776.63|5777.63|5777.13|5778.88|5778.38|5777.13|5776.63|1075
1736779230000|2025-01-13 14:40:30|5777.38|5776.88|5778.88|5778.38|5779.13|5778.63|5777.13|5776.63|1512
1736779240000|2025-01-13 14:40:40|5779.13|5778.63|5778.38|5777.88|5779.75|5779.25|5778.13|5777.63|1343
1736779250000|2025-01-13 14:40:50|5778.63|5778.13|5778.38|5777.88|5778.63|5778.13|5777.13|5776.63|1250
1736779260000|2025-01-13 14:41:00|5778.63|5778.13|5777.13|5776.63|5778.63|5778.13|5777.13|5776.63|1335
1736779270000|2025-01-13 14:41:10|5777.38|5776.88|5776.88|5776.38|5777.88|5777.38|5776.88|5776.38|648
1736779280000|2025-01-13 14:41:20|5777.13|5776.63|5777.13|5776.63|5777.63|5777.13|5776.88|5776.38|606
1736779290000|2025-01-13 14:41:30|5777.38|5776.88|5778.63|5778.13|5778.63|5778.13|5777.13|5776.63|589
1736779300000|2025-01-13 14:41:40|5778.75|5778.25|5777.13|5776.63|5779.38|5778.88|5776.88|5776.38|981
1736779310000|2025-01-13 14:41:50|5777.25|5776.75|5777.63|5777.13|5777.63|5777.13|5776.88|5776.38|551
1736779320000|2025-01-13 14:42:00|5778.13|5777.63|5776.88|5776.38|5778.38|5777.88|5776.63|5776.13|825
1736779330000|2025-01-13 14:42:10|5776.63|5776.13|5776.88|5776.38|5776.88|5776.38|5775.63|5775.13|1131
1736779340000|2025-01-13 14:42:20|5776.63|5776.13|5777.13|5776.63|5777.88|5777.38|5776.38|5775.88|904
1736779350000|2025-01-13 14:42:30|5777.38|5776.88|5778.38|5777.88|5778.38|5777.88|5776.88|5776.38|1343
1736779360000|2025-01-13 14:42:40|5778.13|5777.63|5775.88|5775.38|5778.13|5777.63|5775|5774.5|1220
1736779370000|2025-01-13 14:42:50|5775.38|5774.88|5776.63|5776.13|5776.63|5776.13|5774.88|5774.38|850
1736779380000|2025-01-13 14:43:00|5776.88|5776.38|5779.38|5778.88|5780.13|5779.63|5776.88|5776.38|1318
1736779390000|2025-01-13 14:43:10|5779.63|5779.13|5780.88|5780.38|5781.63|5781.13|5779.38|5778.88|1111
1736779400000|2025-01-13 14:43:20|5781.13|5780.63|5784.38|5783.88|5784.63|5784.13|5780.88|5780.38|1431
1736779410000|2025-01-13 14:43:30|5784.63|5784.13|5785.13|5784.63|5785.5|5785|5784.13|5783.63|1099
1736779420000|2025-01-13 14:43:40|5785.38|5784.88|5787.38|5786.88|5787.88|5787.38|5785.13|5784.63|2037
1736779430000|2025-01-13 14:43:50|5787.13|5786.63|5789.13|5788.63|5789.88|5789.38|5787.13|5786.63|1560
1736779440000|2025-01-13 14:44:00|5788.88|5788.38|5790.38|5789.88|5790.38|5789.88|5788.88|5788.38|1574
1736779450000|2025-01-13 14:44:10|5790.13|5789.63|5789.63|5789.13|5790.13|5789.63|5788.63|5788.13|1167
1736779460000|2025-01-13 14:44:20|5789.38|5788.88|5789.88|5789.38|5790.13|5789.63|5787.88|5787.38|1316
1736779470000|2025-01-13 14:44:30|5790.13|5789.63|5787.88|5787.38|5790.63|5790.13|5787.63|5787.13|1296
1736779480000|2025-01-13 14:44:40|5788.13|5787.63|5789.38|5788.88|5790.38|5789.88|5788.13|5787.63|1074
1736779490000|2025-01-13 14:44:50|5789.63|5789.13|5790.63|5790.13|5790.63|5790.13|5789.63|5789.13|920
1736779500000|2025-01-13 14:45:00|5789.88|5789.38|5787.63|5787.13|5790.13|5789.63|5786.88|5786.38|1999
1736779510000|2025-01-13 14:45:10|5787.88|5787.38|5787.88|5787.38|5788.13|5787.63|5787|5786.5|1102
1736779520000|2025-01-13 14:45:20|5788.13|5787.63|5786.38|5785.88|5788.88|5788.38|5785.88|5785.38|1055
1736779530000|2025-01-13 14:45:30|5786.63|5786.13|5786.38|5785.88|5786.88|5786.38|5784.63|5784.13|1724
1736779540000|2025-01-13 14:45:40|5786.63|5786.13|5785.38|5784.88|5787.38|5786.88|5784.63|5784.13|882
1736779550000|2025-01-13 14:45:50|5785.13|5784.63|5784.38|5783.88|5785.63|5785.13|5784.38|5783.88|532
1736779560000|2025-01-13 14:46:00|5784.63|5784.13|5783.13|5782.63|5785.38|5784.88|5782.38|5781.88|1515
1736779570000|2025-01-13 14:46:10|5783.38|5782.88|5785.63|5785.13|5785.63|5785.13|5783.38|5782.88|1226
1736779580000|2025-01-13 14:46:20|5785.38|5784.88|5784.38|5783.88|5785.38|5784.88|5784.13|5783.63|782
1736779590000|2025-01-13 14:46:30|5784.63|5784.13|5785.38|5784.88|5785.38|5784.88|5784.38|5783.88|741
1736779600000|2025-01-13 14:46:40|5784.88|5784.38|5784.13|5783.63|5785.88|5785.38|5783.63|5783.13|962
1736779610000|2025-01-13 14:46:50|5783.88|5783.38|5785.13|5784.63|5785.63|5785.13|5783.63|5783.13|554
1736779620000|2025-01-13 14:47:00|5784.88|5784.38|5785.13|5784.63|5787.13|5786.63|5784.88|5784.38|1061
1736779630000|2025-01-13 14:47:10|5785.38|5784.88|5784.38|5783.88|5785.63|5785.13|5784.13|5783.63|715
1736779640000|2025-01-13 14:47:20|5784.63|5784.13|5784.13|5783.63|5785.38|5784.88|5784.13|5783.63|636
1736779650000|2025-01-13 14:47:30|5784.38|5783.88|5784.88|5784.38|5785.88|5785.38|5784.25|5783.75|691
1736779660000|2025-01-13 14:47:40|5785.13|5784.63|5786.63|5786.13|5786.63|5786.13|5785.13|5784.63|623
1736779670000|2025-01-13 14:47:50|5787.13|5786.63|5785.88|5785.38|5787.13|5786.63|5784.88|5784.38|819
1736779680000|2025-01-13 14:48:00|5785.63|5785.13|5786.63|5786.13|5787.38|5786.88|5785.63|5785.13|1121
1736779690000|2025-01-13 14:48:10|5786.38|5785.88|5787.38|5786.88|5787.5|5787|5785.88|5785.38|678
1736779700000|2025-01-13 14:48:20|5787.5|5787|5788.38|5787.88|5789.38|5788.88|5787.5|5787|968
1736779710000|2025-01-13 14:48:30|5788.63|5788.13|5789.38|5788.88|5790.13|5789.63|5788.38|5787.88|1107
1736779720000|2025-01-13 14:48:40|5789.13|5788.63|5788.38|5787.88|5789.63|5789.13|5788.13|5787.63|942
1736779730000|2025-01-13 14:48:50|5788.13|5787.63|5786.88|5786.38|5788.38|5787.88|5786|5785.5|922
1736779740000|2025-01-13 14:49:00|5786.63|5786.13|5789.38|5788.88|5789.63|5789.13|5786.63|5786.13|1203
1736779750000|2025-01-13 14:49:10|5789.63|5789.13|5789.88|5789.38|5791.13|5790.63|5789.38|5788.88|1572
1736779760000|2025-01-13 14:49:20|5789.63|5789.13|5787.38|5786.88|5789.88|5789.38|5787.38|5786.88|950
1736779770000|2025-01-13 14:49:30|5787.13|5786.63|5787.38|5786.88|5788.63|5788.13|5787.13|5786.63|706
1736779780000|2025-01-13 14:49:40|5787.13|5786.63|5788.13|5787.63|5788.63|5788.13|5787.13|5786.63|617
1736779790000|2025-01-13 14:49:50|5788.38|5787.88|5787.13|5786.63|5788.38|5787.88|5786.13|5785.63|1103
1736779800000|2025-01-13 14:50:00|5786.88|5786.38|5787.63|5787.13|5788.13|5787.63|5786.88|5786.38|942
1736779810000|2025-01-13 14:50:10|5787.88|5787.38|5786.13|5785.63|5788.38|5787.88|5785.63|5785.13|859
1736779820000|2025-01-13 14:50:20|5785.88|5785.38|5786.5|5786|5787.13|5786.63|5785.38|5784.88|1087
1736779830000|2025-01-13 14:50:30|5786.63|5786.13|5787.13|5786.63|5787.63|5787.13|5786.63|5786.13|674
1736779840000|2025-01-13 14:50:40|5786.88|5786.38|5787|5786.5|5787.63|5787.13|5786.38|5785.88|644
1736779850000|2025-01-13 14:50:50|5787.13|5786.63|5786.88|5786.38|5787.88|5787.38|5786.38|5785.88|630
1736779860000|2025-01-13 14:51:00|5786.38|5785.88|5787.13|5786.63|5787.63|5787.13|5785.38|5784.88|1011
1736779870000|2025-01-13 14:51:10|5787.25|5786.75|5787.38|5786.88|5788.38|5787.88|5787.25|5786.75|875
1736779880000|2025-01-13 14:51:20|5787.63|5787.13|5787.88|5787.38|5788.88|5788.38|5787.63|5787.13|685
1736779890000|2025-01-13 14:51:30|5787.63|5787.13|5786.88|5786.38|5787.88|5787.38|5785.88|5785.38|917
1736779900000|2025-01-13 14:51:40|5787.13|5786.63|5788.88|5788.38|5788.88|5788.38|5786.88|5786.38|744
1736779910000|2025-01-13 14:51:50|5789.13|5788.63|5788.25|5787.75|5789.63|5789.13|5788.25|5787.75|839
1736779920000|2025-01-13 14:52:00|5787.88|5787.38|5788.63|5788.13|5789.13|5788.63|5787.63|5787.13|757
1736779930000|2025-01-13 14:52:10|5788.88|5788.38|5788.63|5788.13|5789.38|5788.88|5788.13|5787.63|661
1736779940000|2025-01-13 14:52:20|5788.38|5787.88|5786.5|5786|5788.88|5788.38|5786.5|5786|885
1736779950000|2025-01-13 14:52:30|5786.88|5786.38|5787.13|5786.63|5788.13|5787.63|5786.63|5786.13|906
1736779960000|2025-01-13 14:52:40|5787.38|5786.88|5788.13|5787.63|5788.5|5788|5787.13|5786.63|482
1736779970000|2025-01-13 14:52:50|5788.38|5787.88|5788.88|5788.38|5789|5788.5|5787.63|5787.13|757
1736779980000|2025-01-13 14:53:00|5788.63|5788.13|5788.88|5788.38|5789.13|5788.63|5787.38|5786.88|840
1736779990000|2025-01-13 14:53:10|5788.63|5788.13|5789.13|5788.63|5789.38|5788.88|5788.38|5787.88|633
1736780000000|2025-01-13 14:53:20|5788.88|5788.38|5791.25|5790.75|5791.88|5791.38|5788.88|5788.38|1427
1736780010000|2025-01-13 14:53:30|5791.38|5790.88|5790.88|5790.38|5791.63|5791.13|5790.63|5790.13|829
1736780020000|2025-01-13 14:53:40|5791.13|5790.63|5790.38|5789.88|5791.38|5790.88|5789.88|5789.38|971
1736780030000|2025-01-13 14:53:50|5790.63|5790.13|5792.63|5792.13|5792.88|5792.38|5790.63|5790.13|1138
1736780040000|2025-01-13 14:54:00|5792.38|5791.88|5796.13|5795.63|5796.13|5795.63|5792.38|5791.88|2981
1736780050000|2025-01-13 14:54:10|5795.88|5795.38|5797.13|5796.63|5797.38|5796.88|5795.88|5795.38|1087
1736780060000|2025-01-13 14:54:20|5797.38|5796.88|5798.38|5797.88|5799.38|5798.88|5797.38|5796.88|1744
1736780070000|2025-01-13 14:54:30|5798.63|5798.13|5796.38|5795.88|5798.88|5798.38|5796.38|5795.88|1218
1736780080000|2025-01-13 14:54:40|5795.88|5795.38|5796.63|5796.13|5797.38|5796.88|5795.88|5795.38|1335
1736780090000|2025-01-13 14:54:50|5796.13|5795.63|5794.75|5794.25|5796.13|5795.63|5794.38|5793.88|1083
1736780100000|2025-01-13 14:55:00|5794.88|5794.38|5795.63|5795.13|5795.63|5795.13|5794.13|5793.63|992
1736780110000|2025-01-13 14:55:10|5796.13|5795.63|5795.88|5795.38|5796.63|5796.13|5795.63|5795.13|975
1736780120000|2025-01-13 14:55:20|5796.13|5795.63|5795.13|5794.63|5796.38|5795.88|5794.38|5793.88|781
1736780130000|2025-01-13 14:55:30|5795.63|5795.13|5797.13|5796.63|5797.63|5797.13|5795.63|5795.13|747
1736780140000|2025-01-13 14:55:40|5797|5796.5|5797.63|5797.13|5797.63|5797.13|5796.88|5796.38|477
1736780150000|2025-01-13 14:55:50|5797.38|5796.88|5798.38|5797.88|5798.63|5798.13|5797.38|5796.88|687
1736780160000|2025-01-13 14:56:00|5797.88|5797.38|5798.88|5798.38|5799.38|5798.88|5797.38|5796.88|1205
1736780170000|2025-01-13 14:56:10|5799.38|5798.88|5799.63|5799.13|5800.13|5799.63|5799.13|5798.63|936
1736780180000|2025-01-13 14:56:20|5799.75|5799.25|5802.38|5801.88|5802.38|5801.88|5799.75|5799.25|1800
1736780190000|2025-01-13 14:56:30|5802.13|5801.63|5802.63|5802.13|5802.63|5802.13|5801.63|5801.13|968
1736780200000|2025-01-13 14:56:40|5802.38|5801.88|5804.38|5803.88|5804.38|5803.88|5802.38|5801.88|2063
1736780210000|2025-01-13 14:56:50|5804.13|5803.63|5802.88|5802.38|5804.38|5803.88|5802.63|5802.13|1501
1736780220000|2025-01-13 14:57:00|5803.13|5802.63|5800.88|5800.38|5803.13|5802.63|5800.5|5800|1761
1736780230000|2025-01-13 14:57:10|5801.13|5800.63|5799.88|5799.38|5801.88|5801.38|5799.63|5799.13|1052
1736780240000|2025-01-13 14:57:20|5800.13|5799.63|5800.38|5799.88|5801.13|5800.63|5799.63|5799.13|945
1736780250000|2025-01-13 14:57:30|5800.63|5800.13|5800.38|5799.88|5800.63|5800.13|5800.13|5799.63|693
1736780260000|2025-01-13 14:57:40|5800.63|5800.13|5800.13|5799.63|5800.88|5800.38|5799.63|5799.13|639
1736780270000|2025-01-13 14:57:50|5800.38|5799.88|5799.88|5799.38|5800.63|5800.13|5799.63|5799.13|591
1736780280000|2025-01-13 14:58:00|5800.38|5799.88|5802.13|5801.63|5802.13|5801.63|5799.63|5799.13|2077
1736780290000|2025-01-13 14:58:10|5801.88|5801.38|5801.38|5800.88|5802.38|5801.88|5800.63|5800.13|1184
1736780300000|2025-01-13 14:58:20|5801.25|5800.75|5801.63|5801.13|5801.88|5801.38|5799.88|5799.38|861
1736780310000|2025-01-13 14:58:30|5801.5|5801|5800.88|5800.38|5801.5|5801|5800.63|5800.13|497
1736780320000|2025-01-13 14:58:40|5801.13|5800.63|5798.63|5798.13|5801.13|5800.63|5798.38|5797.88|705
1736780330000|2025-01-13 14:58:50|5798.88|5798.38|5800.38|5799.88|5800.88|5800.38|5798.63|5798.13|995
1736780340000|2025-01-13 14:59:00|5800.63|5800.13|5800.13|5799.63|5801.38|5800.88|5800.13|5799.63|639
1736780350000|2025-01-13 14:59:10|5799.88|5799.38|5798.38|5797.88|5800.13|5799.63|5797.88|5797.38|828
1736780360000|2025-01-13 14:59:20|5798.63|5798.13|5799.13|5798.63|5799.63|5799.13|5798.38|5797.88|532
1736780370000|2025-01-13 14:59:30|5799.38|5798.88|5799.75|5799.25|5800.63|5800.13|5798.88|5798.38|536
1736780380000|2025-01-13 14:59:40|5799.88|5799.38|5798.88|5798.38|5799.88|5799.38|5798.13|5797.63|639
1736780390000|2025-01-13 14:59:50|5798.63|5798.13|5800.13|5799.63|5800.13|5799.63|5798.63|5798.13|552
1736780400000|2025-01-13 15:00:00|5799.38|5798.88|5796.63|5796.13|5799.63|5799.13|5796.63|5796.13|1796
1736780410000|2025-01-13 15:00:10|5796.38|5795.88|5795.88|5795.38|5796.88|5796.38|5795.63|5795.13|1397
1736780420000|2025-01-13 15:00:20|5796.13|5795.63|5796.38|5795.88|5797.13|5796.63|5795.63|5795.13|921
1736780430000|2025-01-13 15:00:30|5796.13|5795.63|5795.25|5794.75|5796.88|5796.38|5795.13|5794.63|1711
1736780440000|2025-01-13 15:00:40|5795.38|5794.88|5796.13|5795.63|5796.38|5795.88|5794.38|5793.88|877
1736780450000|2025-01-13 15:00:50|5796.38|5795.88|5796.13|5795.63|5797.38|5796.88|5795.13|5794.63|1745
1736780460000|2025-01-13 15:01:00|5796|5795.5|5795.63|5795.13|5796.38|5795.88|5795.38|5794.88|818
1736780470000|2025-01-13 15:01:10|5795.88|5795.38|5795.13|5794.63|5795.88|5795.38|5794.63|5794.13|828
1736780480000|2025-01-13 15:01:20|5794.63|5794.13|5793.63|5793.13|5794.63|5794.13|5793.38|5792.88|965
1736780490000|2025-01-13 15:01:30|5793.88|5793.38|5792.63|5792.13|5794.38|5793.88|5792.13|5791.63|1381
1736780500000|2025-01-13 15:01:40|5792.88|5792.38|5792.88|5792.38|5794.63|5794.13|5792.38|5791.88|883
1736780510000|2025-01-13 15:01:50|5792.63|5792.13|5793.88|5793.38|5794.38|5793.88|5792.63|5792.13|696
1736780520000|2025-01-13 15:02:00|5794.13|5793.63|5792.63|5792.13|5794.13|5793.63|5792.63|5792.13|737
1736780530000|2025-01-13 15:02:10|5792.38|5791.88|5794.13|5793.63|5794.13|5793.63|5791.88|5791.38|563
1736780540000|2025-01-13 15:02:20|5793.88|5793.38|5794.13|5793.63|5794.38|5793.88|5793.38|5792.88|580
1736780550000|2025-01-13 15:02:30|5793.88|5793.38|5794.63|5794.13|5794.63|5794.13|5792.88|5792.38|752
1736780560000|2025-01-13 15:02:40|5795.13|5794.63|5794.63|5794.13|5795.38|5794.88|5794.63|5794.13|784
1736780570000|2025-01-13 15:02:50|5795.13|5794.63|5795.38|5794.88|5796.63|5796.13|5794.88|5794.38|1011
1736780580000|2025-01-13 15:03:00|5795.63|5795.13|5795.88|5795.38|5796.88|5796.38|5795.38|5794.88|850
1736780590000|2025-01-13 15:03:10|5795.5|5795|5795.13|5794.63|5795.88|5795.38|5794.88|5794.38|598
1736780600000|2025-01-13 15:03:20|5795|5794.5|5795.38|5794.88|5795.38|5794.88|5793.38|5792.88|912
1736780610000|2025-01-13 15:03:30|5795.13|5794.63|5793.88|5793.38|5795.13|5794.63|5793.88|5793.38|476
1736780620000|2025-01-13 15:03:40|5793.63|5793.13|5795.63|5795.13|5795.88|5795.38|5793.63|5793.13|426
1736780630000|2025-01-13 15:03:50|5795.75|5795.25|5795.63|5795.13|5796.63|5796.13|5794.88|5794.38|751
1736780640000|2025-01-13 15:04:00|5795.88|5795.38|5795.88|5795.38|5796.88|5796.38|5795.38|5794.88|658
1736780650000|2025-01-13 15:04:10|5796.13|5795.63|5797.38|5796.88|5797.38|5796.88|5795.88|5795.38|711
1736780660000|2025-01-13 15:04:20|5797.13|5796.63|5798.13|5797.63|5798.13|5797.63|5796.13|5795.63|670
1736780670000|2025-01-13 15:04:30|5798.38|5797.88|5799.13|5798.63|5799.38|5798.88|5798.38|5797.88|736
1736780680000|2025-01-13 15:04:40|5798.88|5798.38|5796.63|5796.13|5799.13|5798.63|5795.63|5795.13|1007
1736780690000|2025-01-13 15:04:50|5796.88|5796.38|5796.63|5796.13|5797.38|5796.88|5795.63|5795.13|459
1736780700000|2025-01-13 15:05:00|5796.38|5795.88|5796.63|5796.13|5796.88|5796.38|5796.13|5795.63|625
1736780710000|2025-01-13 15:05:10|5796.38|5795.88|5796.38|5795.88|5796.88|5796.38|5795.13|5794.63|811
1736780720000|2025-01-13 15:05:20|5796.63|5796.13|5797.88|5797.38|5798.13|5797.63|5796.38|5795.88|550
1736780730000|2025-01-13 15:05:30|5797.63|5797.13|5799.38|5798.88|5799.38|5798.88|5797.63|5797.13|599
1736780740000|2025-01-13 15:05:40|5799.13|5798.63|5800.13|5799.63|5800.13|5799.63|5799.13|5798.63|616
1736780750000|2025-01-13 15:05:50|5799.88|5799.38|5800.38|5799.88|5800.63|5800.13|5799.63|5799.13|594
1736780760000|2025-01-13 15:06:00|5800.13|5799.63|5801.38|5800.88|5801.38|5800.88|5799.88|5799.38|791
1736780770000|2025-01-13 15:06:10|5801.13|5800.63|5801.13|5800.63|5801.38|5800.88|5799.63|5799.13|972
1736780780000|2025-01-13 15:06:20|5801.25|5800.75|5801.38|5800.88|5802.13|5801.63|5801.13|5800.63|760
1736780790000|2025-01-13 15:06:30|5801.63|5801.13|5802.88|5802.38|5802.88|5802.38|5801.38|5800.88|812
1736780800000|2025-01-13 15:06:40|5802.63|5802.13|5803.63|5803.13|5803.63|5803.13|5802.63|5802.13|555
1736780810000|2025-01-13 15:06:50|5803.38|5802.88|5806.38|5805.88|5806.38|5805.88|5803.38|5802.88|1719
1736780820000|2025-01-13 15:07:00|5807.13|5806.63|5806.13|5805.63|5807.88|5807.38|5805.63|5805.13|2723
1736780830000|2025-01-13 15:07:10|5805.88|5805.38|5805.38|5804.88|5806.5|5806|5805.38|5804.88|1086
1736780840000|2025-01-13 15:07:20|5805.63|5805.13|5805.88|5805.38|5806.13|5805.63|5805.38|5804.88|787
1736780850000|2025-01-13 15:07:30|5806.13|5805.63|5804.63|5804.13|5806.13|5805.63|5804.38|5803.88|1259
1736780860000|2025-01-13 15:07:40|5804.38|5803.88|5802.88|5802.38|5804.38|5803.88|5802.63|5802.13|1002
1736780870000|2025-01-13 15:07:50|5803.13|5802.63|5803.13|5802.63|5803.13|5802.63|5802.63|5802.13|772
1736780880000|2025-01-13 15:08:00|5802.38|5801.88|5801.63|5801.13|5802.88|5802.38|5800.63|5800.13|1204
1736780890000|2025-01-13 15:08:10|5801.88|5801.38|5801.38|5800.88|5802.13|5801.63|5801.13|5800.63|866
1736780900000|2025-01-13 15:08:20|5801.13|5800.63|5801.13|5800.63|5801.63|5801.13|5800.63|5800.13|646
1736780910000|2025-01-13 15:08:30|5801.38|5800.88|5801.38|5800.88|5802.13|5801.63|5800.88|5800.38|853
1736780920000|2025-01-13 15:08:40|5801.63|5801.13|5800.88|5800.38|5801.63|5801.13|5800.13|5799.63|981
1736780930000|2025-01-13 15:08:50|5800.63|5800.13|5801.13|5800.63|5801.88|5801.38|5800.63|5800.13|594
1736780940000|2025-01-13 15:09:00|5800.88|5800.38|5800.13|5799.63|5801.13|5800.63|5799.38|5798.88|832
1736780950000|2025-01-13 15:09:10|5799.88|5799.38|5799.88|5799.38|5799.88|5799.38|5798.63|5798.13|902
1736780960000|2025-01-13 15:09:20|5800.13|5799.63|5798.38|5797.88|5800.13|5799.63|5798.38|5797.88|533
1736780970000|2025-01-13 15:09:30|5798.63|5798.13|5796.63|5796.13|5799.13|5798.63|5796.63|5796.13|956
1736780980000|2025-01-13 15:09:40|5796.38|5795.88|5796.13|5795.63|5796.63|5796.13|5795.63|5795.13|868
1736780990000|2025-01-13 15:09:50|5796.38|5795.88|5796.13|5795.63|5797.13|5796.63|5795.63|5795.13|398
1736781000000|2025-01-13 15:10:00|5795.88|5795.38|5795.88|5795.38|5796.88|5796.38|5795.63|5795.13|1063
1736781010000|2025-01-13 15:10:10|5796.13|5795.63|5794.13|5793.63|5796.13|5795.63|5793.88|5793.38|1027
1736781020000|2025-01-13 15:10:20|5794.63|5794.13|5794.63|5794.13|5794.88|5794.38|5793.88|5793.38|703
1736781030000|2025-01-13 15:10:30|5794.88|5794.38|5793.63|5793.13|5794.88|5794.38|5793.63|5793.13|1008
1736781040000|2025-01-13 15:10:40|5793.88|5793.38|5795.13|5794.63|5795.63|5795.13|5793.88|5793.38|801
1736781050000|2025-01-13 15:10:50|5795.25|5794.75|5793.63|5793.13|5795.63|5795.13|5793.13|5792.63|793
1736781060000|2025-01-13 15:11:00|5793.88|5793.38|5791.13|5790.63|5794.13|5793.63|5791.13|5790.63|1907
1736781070000|2025-01-13 15:11:10|5791.38|5790.88|5791.63|5791.13|5792.63|5792.13|5790.63|5790.13|1343
1736781080000|2025-01-13 15:11:20|5791.88|5791.38|5792.88|5792.38|5793.38|5792.88|5791.88|5791.38|862
1736781090000|2025-01-13 15:11:30|5793|5792.5|5793|5792.5|5793.38|5792.88|5792.63|5792.13|767
1736781100000|2025-01-13 15:11:40|5793.38|5792.88|5793.38|5792.88|5794.13|5793.63|5793.13|5792.63|657
1736781110000|2025-01-13 15:11:50|5793.13|5792.63|5792.63|5792.13|5793.38|5792.88|5792.13|5791.63|569
1736781120000|2025-01-13 15:12:00|5791.88|5791.38|5792.63|5792.13|5793.63|5793.13|5791.88|5791.38|756
1736781130000|2025-01-13 15:12:10|5792.75|5792.25|5792.38|5791.88|5793.13|5792.63|5792|5791.5|694
1736781140000|2025-01-13 15:12:20|5792.13|5791.63|5792.38|5791.88|5792.88|5792.38|5791.13|5790.63|670
1736781150000|2025-01-13 15:12:30|5792.63|5792.13|5792.25|5791.75|5792.63|5792.13|5791.63|5791.13|654
1736781160000|2025-01-13 15:12:40|5792.13|5791.63|5791.88|5791.38|5792.13|5791.63|5790.63|5790.13|681
1736781170000|2025-01-13 15:12:50|5791.63|5791.13|5792.13|5791.63|5792.63|5792.13|5791.38|5790.88|553
1736781180000|2025-01-13 15:13:00|5792.63|5792.13|5791.38|5790.88|5792.63|5792.13|5791.13|5790.63|672
1736781190000|2025-01-13 15:13:10|5791.13|5790.63|5792.13|5791.63|5792.38|5791.88|5791.13|5790.63|417
1736781200000|2025-01-13 15:13:20|5791.88|5791.38|5791.75|5791.25|5792.63|5792.13|5791.63|5791.13|417
1736781210000|2025-01-13 15:13:30|5791.63|5791.13|5792.13|5791.63|5793.13|5792.63|5791.63|5791.13|480
1736781220000|2025-01-13 15:13:40|5791.88|5791.38|5792.13|5791.63|5792.63|5792.13|5791.63|5791.13|417
1736781230000|2025-01-13 15:13:50|5791.88|5791.38|5792.13|5791.63|5792.63|5792.13|5791.88|5791.38|422
1736781240000|2025-01-13 15:14:00|5791.63|5791.13|5791.13|5790.63|5791.63|5791.13|5790.38|5789.88|729
1736781250000|2025-01-13 15:14:10|5791.63|5791.13|5790.38|5789.88|5791.88|5791.38|5790.38|5789.88|533
1736781260000|2025-01-13 15:14:20|5790.63|5790.13|5790.5|5790|5790.88|5790.38|5790.13|5789.63|647
1736781270000|2025-01-13 15:14:30|5790.63|5790.13|5791.38|5790.88|5791.63|5791.13|5790.63|5790.13|375
1736781280000|2025-01-13 15:14:40|5791.88|5791.38|5790.63|5790.13|5791.88|5791.38|5790.38|5789.88|551
1736781290000|2025-01-13 15:14:50|5790.88|5790.38|5790.13|5789.63|5790.88|5790.38|5789.88|5789.38|1037
1736781300000|2025-01-13 15:15:00|5790.38|5789.88|5791.38|5790.88|5791.38|5790.88|5790.13|5789.63|1068
1736781310000|2025-01-13 15:15:10|5791.63|5791.13|5790.88|5790.38|5792.13|5791.63|5789.88|5789.38|1652
1736781320000|2025-01-13 15:15:20|5791.13|5790.63|5792.63|5792.13|5792.88|5792.38|5791.13|5790.63|729
1736781330000|2025-01-13 15:15:30|5792.88|5792.38|5790.13|5789.63|5792.88|5792.38|5790.13|5789.63|932
1736781340000|2025-01-13 15:15:40|5790.38|5789.88|5786.38|5785.88|5790.88|5790.38|5786.13|5785.63|2359
1736781350000|2025-01-13 15:15:50|5786.63|5786.13|5787.63|5787.13|5787.63|5787.13|5786.38|5785.88|1131
1736781360000|2025-01-13 15:16:00|5787.38|5786.88|5786.88|5786.38|5788.63|5788.13|5786.38|5785.88|1194
1736781370000|2025-01-13 15:16:10|5787.13|5786.63|5789.38|5788.88|5790.38|5789.88|5787.13|5786.63|963
1736781380000|2025-01-13 15:16:20|5789.13|5788.63|5790.88|5790.38|5791.13|5790.63|5789.13|5788.63|857
1736781390000|2025-01-13 15:16:30|5791.13|5790.63|5791.63|5791.13|5792.38|5791.88|5790.88|5790.38|1214
1736781400000|2025-01-13 15:16:40|5791.38|5790.88|5792.13|5791.63|5792.13|5791.63|5791.13|5790.63|682
1736781410000|2025-01-13 15:16:50|5792.25|5791.75|5791.63|5791.13|5793.38|5792.88|5791.63|5791.13|816
1736781420000|2025-01-13 15:17:00|5791.38|5790.88|5791.88|5791.38|5792.13|5791.63|5790.63|5790.13|862
1736781430000|2025-01-13 15:17:10|5792.13|5791.63|5792.63|5792.13|5794.38|5793.88|5792.13|5791.63|870
1736781440000|2025-01-13 15:17:20|5792.38|5791.88|5792.63|5792.13|5793.38|5792.88|5792.25|5791.75|525
1736781450000|2025-01-13 15:17:30|5792.88|5792.38|5793.38|5792.88|5793.38|5792.88|5792.63|5792.13|500
1736781460000|2025-01-13 15:17:40|5793.63|5793.13|5793.38|5792.88|5794.38|5793.88|5792.63|5792.13|829
1736781470000|2025-01-13 15:17:50|5793.5|5793|5793.13|5792.63|5794.5|5794|5792.88|5792.38|589
1736781480000|2025-01-13 15:18:00|5793.63|5793.13|5794.13|5793.63|5794.38|5793.88|5793.38|5792.88|660
1736781490000|2025-01-13 15:18:10|5794.38|5793.88|5795.88|5795.38|5795.88|5795.38|5794.38|5793.88|865
1736781500000|2025-01-13 15:18:20|5795.63|5795.13|5793.63|5793.13|5795.88|5795.38|5793.38|5792.88|788
1736781510000|2025-01-13 15:18:30|5793.38|5792.88|5793.88|5793.38|5794.13|5793.63|5793.38|5792.88|607
1736781520000|2025-01-13 15:18:40|5794.13|5793.63|5794.63|5794.13|5794.63|5794.13|5793.63|5793.13|607
1736781530000|2025-01-13 15:18:50|5794.88|5794.38|5797.38|5796.88|5797.63|5797.13|5794.63|5794.13|1063
1736781540000|2025-01-13 15:19:00|5797.13|5796.63|5796.38|5795.88|5797.88|5797.38|5795.88|5795.38|1014
1736781550000|2025-01-13 15:19:10|5796.13|5795.63|5796.13|5795.63|5797.13|5796.63|5795.38|5794.88|690
1736781560000|2025-01-13 15:19:20|5796.38|5795.88|5796.13|5795.63|5796.38|5795.88|5795.88|5795.38|416
1736781570000|2025-01-13 15:19:30|5795.88|5795.38|5795.88|5795.38|5796.63|5796.13|5795.38|5794.88|565
1736781580000|2025-01-13 15:19:40|5796|5795.5|5796.13|5795.63|5796.25|5795.75|5795.88|5795.38|362
1736781590000|2025-01-13 15:19:50|5795.88|5795.38|5795.13|5794.63|5796.38|5795.88|5795.13|5794.63|515
1736781600000|2025-01-13 15:20:00|5794.88|5794.38|5796.38|5795.88|5796.63|5796.13|5794.63|5794.13|934
1736781610000|2025-01-13 15:20:10|5796.88|5796.38|5798.13|5797.63|5798.88|5798.38|5796.88|5796.38|756
1736781620000|2025-01-13 15:20:20|5797.38|5796.88|5798.88|5798.38|5799.13|5798.63|5797.13|5796.63|906
1736781630000|2025-01-13 15:20:30|5799.38|5798.88|5799.38|5798.88|5800.38|5799.88|5798.75|5798.25|1420
1736781640000|2025-01-13 15:20:40|5799.13|5798.63|5800.13|5799.63|5800.63|5800.13|5799.13|5798.63|562
1736781650000|2025-01-13 15:20:50|5799.88|5799.38|5798.13|5797.63|5800|5799.5|5797.88|5797.38|730
1736781660000|2025-01-13 15:21:00|5797.63|5797.13|5798.38|5797.88|5798.5|5798|5797.38|5796.88|643
1736781670000|2025-01-13 15:21:10|5798.5|5798|5798.63|5798.13|5799.13|5798.63|5797.88|5797.38|497
1736781680000|2025-01-13 15:21:20|5798.5|5798|5795.88|5795.38|5798.88|5798.38|5795.88|5795.38|966
1736781690000|2025-01-13 15:21:30|5796.13|5795.63|5795.13|5794.63|5796.38|5795.88|5794.63|5794.13|939
1736781700000|2025-01-13 15:21:40|5795.38|5794.88|5796.63|5796.13|5797.13|5796.63|5794.88|5794.38|758
1736781710000|2025-01-13 15:21:50|5796.38|5795.88|5797.13|5796.63|5797.13|5796.63|5796.13|5795.63|352
1736781720000|2025-01-13 15:22:00|5796.63|5796.13|5794.88|5794.38|5796.88|5796.38|5794.63|5794.13|880
1736781730000|2025-01-13 15:22:10|5794.63|5794.13|5795.38|5794.88|5795.63|5795.13|5794.13|5793.63|593
1736781740000|2025-01-13 15:22:20|5795.63|5795.13|5794.63|5794.13|5795.63|5795.13|5794.63|5794.13|501
1736781750000|2025-01-13 15:22:30|5794.38|5793.88|5793.63|5793.13|5794.38|5793.88|5793.63|5793.13|769
1736781760000|2025-01-13 15:22:40|5793.88|5793.38|5792.63|5792.13|5794.13|5793.63|5792.13|5791.63|764
1736781770000|2025-01-13 15:22:50|5792.88|5792.38|5792.13|5791.63|5793.13|5792.63|5791.63|5791.13|687
1736781780000|2025-01-13 15:23:00|5791.88|5791.38|5791.63|5791.13|5791.88|5791.38|5790.38|5789.88|1384
1736781790000|2025-01-13 15:23:10|5791.38|5790.88|5792.63|5792.13|5793.13|5792.63|5791.13|5790.63|1129
1736781800000|2025-01-13 15:23:20|5792.38|5791.88|5793.13|5792.63|5793.13|5792.63|5792.13|5791.63|738
1736781810000|2025-01-13 15:23:30|5793.38|5792.88|5791.88|5791.38|5793.38|5792.88|5791.38|5790.88|818
1736781820000|2025-01-13 15:23:40|5791.38|5790.88|5790.38|5789.88|5791.38|5790.88|5789.88|5789.38|916
1736781830000|2025-01-13 15:23:50|5790.63|5790.13|5790.38|5789.88|5790.63|5790.13|5789.88|5789.38|695
1736781840000|2025-01-13 15:24:00|5790.13|5789.63|5787.38|5786.88|5790.63|5790.13|5787.13|5786.63|1513
1736781850000|2025-01-13 15:24:10|5786.88|5786.38|5787.38|5786.88|5787.38|5786.88|5786.63|5786.13|909
1736781860000|2025-01-13 15:24:20|5787.13|5786.63|5786.38|5785.88|5787.38|5786.88|5786.13|5785.63|989
1736781870000|2025-01-13 15:24:30|5786.25|5785.75|5786.38|5785.88|5786.88|5786.38|5786.13|5785.63|949
1736781880000|2025-01-13 15:24:40|5786.63|5786.13|5789.13|5788.63|5789.13|5788.63|5786.38|5785.88|1090
1736781890000|2025-01-13 15:24:50|5788.88|5788.38|5788.13|5787.63|5789.13|5788.63|5788.13|5787.63|666
1736781900000|2025-01-13 15:25:00|5787.88|5787.38|5787.13|5786.63|5788.38|5787.88|5787.13|5786.63|630
1736781910000|2025-01-13 15:25:10|5786.88|5786.38|5788.38|5787.88|5788.63|5788.13|5786.88|5786.38|591
1736781920000|2025-01-13 15:25:20|5788.13|5787.63|5785.88|5785.38|5788.13|5787.63|5785.88|5785.38|768
1736781930000|2025-01-13 15:25:30|5785.13|5784.63|5783.38|5782.88|5785.13|5784.63|5783.13|5782.63|2020
1736781940000|2025-01-13 15:25:40|5783.13|5782.63|5783.88|5783.38|5784.88|5784.38|5783.13|5782.63|1079
1736781950000|2025-01-13 15:25:50|5784.13|5783.63|5783.88|5783.38|5785.13|5784.63|5783.63|5783.13|840
1736781960000|2025-01-13 15:26:00|5783.63|5783.13|5784.5|5784|5784.63|5784.13|5783.13|5782.63|938
1736781970000|2025-01-13 15:26:10|5784.63|5784.13|5786.88|5786.38|5787.38|5786.88|5784.63|5784.13|1126
1736781980000|2025-01-13 15:26:20|5786.63|5786.13|5787.38|5786.88|5787.5|5787|5786.38|5785.88|562
1736781990000|2025-01-13 15:26:30|5787.13|5786.63|5785.13|5784.63|5787.5|5787|5785.13|5784.63|914
1736782000000|2025-01-13 15:26:40|5784.88|5784.38|5784.38|5783.88|5785.13|5784.63|5784.38|5783.88|789
1736782010000|2025-01-13 15:26:50|5784.5|5784|5783.38|5782.88|5784.5|5784|5783.13|5782.63|799
1736782020000|2025-01-13 15:27:00|5783.13|5782.63|5784.63|5784.13|5785.13|5784.63|5783.13|5782.63|1096
1736782030000|2025-01-13 15:27:10|5784.38|5783.88|5783.63|5783.13|5784.38|5783.88|5783.38|5782.88|589
1736782040000|2025-01-13 15:27:20|5783.38|5782.88|5783.38|5782.88|5783.38|5782.88|5782.63|5782.13|825
1736782050000|2025-01-13 15:27:30|5783.13|5782.63|5784.38|5783.88|5784.63|5784.13|5782.88|5782.38|1129
1736782060000|2025-01-13 15:27:40|5785.13|5784.63|5784.88|5784.38|5785.13|5784.63|5784.38|5783.88|828
1736782070000|2025-01-13 15:27:50|5784.38|5783.88|5784.63|5784.13|5784.88|5784.38|5784.13|5783.63|468
1736782080000|2025-01-13 15:28:00|5784.88|5784.38|5785.13|5784.63|5785.63|5785.13|5784.38|5783.88|632
1736782090000|2025-01-13 15:28:10|5785.38|5784.88|5784.38|5783.88|5785.38|5784.88|5783.88|5783.38|617
1736782100000|2025-01-13 15:28:20|5784.63|5784.13|5782.88|5782.38|5784.63|5784.13|5782.88|5782.38|627
1736782110000|2025-01-13 15:28:30|5783.13|5782.63|5783.38|5782.88|5784.13|5783.63|5782.88|5782.38|649
1736782120000|2025-01-13 15:28:40|5783.5|5783|5782.38|5781.88|5783.5|5783|5782.13|5781.63|637
1736782130000|2025-01-13 15:28:50|5782.13|5781.63|5782.13|5781.63|5782.63|5782.13|5781.88|5781.38|578
1736782140000|2025-01-13 15:29:00|5782.38|5781.88|5781.88|5781.38|5782.88|5782.38|5781.38|5780.88|1279
1736782150000|2025-01-13 15:29:10|5781.75|5781.25|5781.38|5780.88|5781.88|5781.38|5780.88|5780.38|795
1736782160000|2025-01-13 15:29:20|5781.25|5780.75|5780.63|5780.13|5781.38|5780.88|5780.63|5780.13|521
1736782170000|2025-01-13 15:29:30|5780.75|5780.25|5781.63|5781.13|5781.63|5781.13|5780.63|5780.13|529
1736782180000|2025-01-13 15:29:40|5781.13|5780.63|5782.38|5781.88|5782.38|5781.88|5780.88|5780.38|506
1736782190000|2025-01-13 15:29:50|5782.63|5782.13|5781.38|5780.88|5782.63|5782.13|5780.88|5780.38|494
1736782200000|2025-01-13 15:30:00|5781.63|5781.13|5781.88|5781.38|5782.38|5781.88|5781.63|5781.13|1106
1736782210000|2025-01-13 15:30:10|5781.63|5781.13|5782.38|5781.88|5782.88|5782.38|5781.63|5781.13|844
1736782220000|2025-01-13 15:30:20|5781.88|5781.38|5781.88|5781.38|5782.13|5781.63|5781.38|5780.88|493
1736782230000|2025-01-13 15:30:30|5782.13|5781.63|5783.13|5782.63|5783.88|5783.38|5782.13|5781.63|1201
1736782240000|2025-01-13 15:30:40|5783.38|5782.88|5787.38|5786.88|5787.63|5787.13|5783.38|5782.88|1352
1736782250000|2025-01-13 15:30:50|5787.63|5787.13|5787.63|5787.13|5787.88|5787.38|5786.63|5786.13|1016
1736782260000|2025-01-13 15:31:00|5787.88|5787.38|5791.13|5790.63|5791.38|5790.88|5787.88|5787.38|1684
1736782270000|2025-01-13 15:31:10|5790.88|5790.38|5792.38|5791.88|5792.38|5791.88|5790.63|5790.13|1158
1736782280000|2025-01-13 15:31:20|5791.88|5791.38|5791.88|5791.38|5793.13|5792.63|5791.63|5791.13|1162
1736782290000|2025-01-13 15:31:30|5791.63|5791.13|5792.63|5792.13|5793.63|5793.13|5790.88|5790.38|886
1736782300000|2025-01-13 15:31:40|5792.38|5791.88|5792.88|5792.38|5792.88|5792.38|5792.13|5791.63|637
1736782310000|2025-01-13 15:31:50|5793|5792.5|5790.13|5789.63|5793.38|5792.88|5789.88|5789.38|907
1736782320000|2025-01-13 15:32:00|5790.38|5789.88|5790.38|5789.88|5791.38|5790.88|5790.13|5789.63|810
1736782330000|2025-01-13 15:32:10|5789.63|5789.13|5789.13|5788.63|5790.13|5789.63|5788.88|5788.38|806
1736782340000|2025-01-13 15:32:20|5789.38|5788.88|5789.63|5789.13|5789.63|5789.13|5787.13|5786.63|1184
1736782350000|2025-01-13 15:32:30|5789.88|5789.38|5789.13|5788.63|5790.13|5789.63|5789.13|5788.63|766
1736782360000|2025-01-13 15:32:40|5789.38|5788.88|5790.5|5790|5791.38|5790.88|5789|5788.5|932
1736782370000|2025-01-13 15:32:50|5790.38|5789.88|5788.5|5788|5790.38|5789.88|5787.75|5787.25|775
1736782380000|2025-01-13 15:33:00|5788.63|5788.13|5787.88|5787.38|5788.88|5788.38|5787.13|5786.63|820
1736782390000|2025-01-13 15:33:10|5788|5787.5|5791.13|5790.63|5791.13|5790.63|5787.88|5787.38|812
1736782400000|2025-01-13 15:33:20|5790.88|5790.38|5791|5790.5|5791.38|5790.88|5790.63|5790.13|515
1736782410000|2025-01-13 15:33:30|5790.63|5790.13|5791.63|5791.13|5791.63|5791.13|5790.38|5789.88|438
1736782420000|2025-01-13 15:33:40|5791.38|5790.88|5791.88|5791.38|5791.88|5791.38|5791|5790.5|542
1736782430000|2025-01-13 15:33:50|5791.63|5791.13|5791.13|5790.63|5792.38|5791.88|5790.63|5790.13|577
1736782440000|2025-01-13 15:34:00|5790.88|5790.38|5790.63|5790.13|5791.38|5790.88|5790.13|5789.63|682
1736782450000|2025-01-13 15:34:10|5790.38|5789.88|5790.38|5789.88|5790.63|5790.13|5789.63|5789.13|477
1736782460000|2025-01-13 15:34:20|5790.13|5789.63|5789.63|5789.13|5790.13|5789.63|5788.88|5788.38|449
1736782470000|2025-01-13 15:34:30|5789.38|5788.88|5789.38|5788.88|5789.63|5789.13|5788.88|5788.38|478
1736782480000|2025-01-13 15:34:40|5789.13|5788.63|5788.63|5788.13|5789.38|5788.88|5788.38|5787.88|502
1736782490000|2025-01-13 15:34:50|5788.75|5788.25|5788.38|5787.88|5789.63|5789.13|5787.63|5787.13|596
1736782500000|2025-01-13 15:35:00|5788.13|5787.63|5788.75|5788.25|5789.38|5788.88|5787.88|5787.38|781
1736782510000|2025-01-13 15:35:10|5788.88|5788.38|5788.38|5787.88|5790.38|5789.88|5788.13|5787.63|693
1736782520000|2025-01-13 15:35:20|5788.63|5788.13|5789.13|5788.63|5789.13|5788.63|5787.88|5787.38|801
1736782530000|2025-01-13 15:35:30|5788.88|5788.38|5789.63|5789.13|5790.63|5790.13|5788.88|5788.38|608
1736782540000|2025-01-13 15:35:40|5789.5|5789|5790.13|5789.63|5790.63|5790.13|5789.5|5789|375
1736782550000|2025-01-13 15:35:50|5789.88|5789.38|5790.88|5790.38|5790.88|5790.38|5788.88|5788.38|532
1736782560000|2025-01-13 15:36:00|5790.63|5790.13|5793.88|5793.38|5793.88|5793.38|5790.63|5790.13|1483
1736782570000|2025-01-13 15:36:10|5793.63|5793.13|5793.63|5793.13|5793.88|5793.38|5792.88|5792.38|705
1736782580000|2025-01-13 15:36:20|5793.88|5793.38|5795.63|5795.13|5796.13|5795.63|5793.63|5793.13|1130
1736782590000|2025-01-13 15:36:30|5795.75|5795.25|5795.63|5795.13|5796.13|5795.63|5794.63|5794.13|854
1736782600000|2025-01-13 15:36:40|5795.38|5794.88|5795.38|5794.88|5795.38|5794.88|5794.38|5793.88|586
1736782610000|2025-01-13 15:36:50|5795.13|5794.63|5795.63|5795.13|5795.63|5795.13|5795.13|5794.63|599
1736782620000|2025-01-13 15:37:00|5795.38|5794.88|5795.63|5795.13|5796.88|5796.38|5795.38|5794.88|1050
1736782630000|2025-01-13 15:37:10|5795.88|5795.38|5796.88|5796.38|5796.88|5796.38|5795.63|5795.13|726
1736782640000|2025-01-13 15:37:20|5797.13|5796.63|5796.63|5796.13|5797.38|5796.88|5796.63|5796.13|567
1736782650000|2025-01-13 15:37:30|5796.38|5795.88|5798.25|5797.75|5798.88|5798.38|5796.38|5795.88|942
1736782660000|2025-01-13 15:37:40|5798.38|5797.88|5797.63|5797.13|5798.63|5798.13|5797.13|5796.63|791
1736782670000|2025-01-13 15:37:50|5797.38|5796.88|5797.63|5797.13|5797.63|5797.13|5796.63|5796.13|772
1736782680000|2025-01-13 15:38:00|5797.38|5796.88|5797.63|5797.13|5797.88|5797.38|5796.88|5796.38|590
1736782690000|2025-01-13 15:38:10|5797.88|5797.38|5797.88|5797.38|5798.13|5797.63|5796.63|5796.13|728
1736782700000|2025-01-13 15:38:20|5797.63|5797.13|5798.38|5797.88|5798.38|5797.88|5796.88|5796.38|572
1736782710000|2025-01-13 15:38:30|5798.13|5797.63|5797.63|5797.13|5798.38|5797.88|5797.13|5796.63|747
1736782720000|2025-01-13 15:38:40|5797.88|5797.38|5798.13|5797.63|5798.38|5797.88|5797.13|5796.63|625
1736782730000|2025-01-13 15:38:50|5797.88|5797.38|5800.38|5799.88|5800.38|5799.88|5797.88|5797.38|1077
1736782740000|2025-01-13 15:39:00|5800.13|5799.63|5802.38|5801.88|5802.63|5802.13|5800.13|5799.63|1848
1736782750000|2025-01-13 15:39:10|5802.63|5802.13|5802.13|5801.63|5802.88|5802.38|5801.63|5801.13|982
1736782760000|2025-01-13 15:39:20|5802.38|5801.88|5802.88|5802.38|5802.88|5802.38|5801.38|5800.88|971
1736782770000|2025-01-13 15:39:30|5802.63|5802.13|5804.88|5804.38|5804.88|5804.38|5802.13|5801.63|2975
1736782780000|2025-01-13 15:39:40|5804.63|5804.13|5803.38|5802.88|5804.88|5804.38|5803.38|5802.88|1310
1736782790000|2025-01-13 15:39:50|5803.5|5803|5803.75|5803.25|5803.88|5803.38|5802.88|5802.38|674
1736782800000|2025-01-13 15:40:00|5803.63|5803.13|5805.63|5805.13|5805.63|5805.13|5803.63|5803.13|1337
1736782810000|2025-01-13 15:40:10|5805.38|5804.88|5802.88|5802.38|5805.63|5805.13|5802.88|5802.38|1077
1736782820000|2025-01-13 15:40:20|5802.63|5802.13|5801.13|5800.63|5802.63|5802.13|5800.88|5800.38|1533
1736782830000|2025-01-13 15:40:30|5800.88|5800.38|5800.63|5800.13|5801.38|5800.88|5800.63|5800.13|659
1736782840000|2025-01-13 15:40:40|5800.88|5800.38|5800.88|5800.38|5801.38|5800.88|5799.88|5799.38|774
1736782850000|2025-01-13 15:40:50|5800.75|5800.25|5800.88|5800.38|5801.88|5801.38|5800.63|5800.13|806
1736782860000|2025-01-13 15:41:00|5801.13|5800.63|5801.13|5800.63|5801.13|5800.63|5800.13|5799.63|635
1736782870000|2025-01-13 15:41:10|5800.63|5800.13|5799.38|5798.88|5800.88|5800.38|5798.88|5798.38|672
1736782880000|2025-01-13 15:41:20|5799.13|5798.63|5799.88|5799.38|5800.38|5799.88|5799.13|5798.63|601
1736782890000|2025-01-13 15:41:30|5799.75|5799.25|5799.88|5799.38|5800.63|5800.13|5799.75|5799.25|355
1736782900000|2025-01-13 15:41:40|5799.63|5799.13|5801.13|5800.63|5801.38|5800.88|5799.63|5799.13|524
1736782910000|2025-01-13 15:41:50|5801.25|5800.75|5801.63|5801.13|5802.63|5802.13|5801.25|5800.75|693
1736782920000|2025-01-13 15:42:00|5801.38|5800.88|5802.38|5801.88|5802.63|5802.13|5801.38|5800.88|585
1736782930000|2025-01-13 15:42:10|5802.63|5802.13|5802.88|5802.38|5803.38|5802.88|5802.13|5801.63|592
1736782940000|2025-01-13 15:42:20|5803.13|5802.63|5803.38|5802.88|5803.63|5803.13|5802.88|5802.38|327
1736782950000|2025-01-13 15:42:30|5803.63|5803.13|5804.38|5803.88|5804.38|5803.88|5803.38|5802.88|723
1736782960000|2025-01-13 15:42:40|5804.13|5803.63|5804.88|5804.38|5805.13|5804.63|5804.13|5803.63|690
1736782970000|2025-01-13 15:42:50|5804.63|5804.13|5806.38|5805.88|5806.63|5806.13|5804.38|5803.88|1016
1736782980000|2025-01-13 15:43:00|5806.13|5805.63|5804.5|5804|5806.13|5805.63|5804.13|5803.63|826
1736782990000|2025-01-13 15:43:10|5804.63|5804.13|5806.38|5805.88|5806.38|5805.88|5804.63|5804.13|584
1736783000000|2025-01-13 15:43:20|5806.63|5806.13|5806.63|5806.13|5806.63|5806.13|5804.88|5804.38|559
1736783010000|2025-01-13 15:43:30|5806.38|5805.88|5805.63|5805.13|5806.63|5806.13|5805.13|5804.63|612
1736783020000|2025-01-13 15:43:40|5805.88|5805.38|5805.38|5804.88|5806.38|5805.88|5805.13|5804.63|473
1736783030000|2025-01-13 15:43:50|5805.63|5805.13|5806.13|5805.63|5806.38|5805.88|5805.13|5804.63|456
1736783040000|2025-01-13 15:44:00|5806.38|5805.88|5809.63|5809.13|5810.38|5809.88|5806.38|5805.88|2331
1736783050000|2025-01-13 15:44:10|5808.63|5808.13|5809.25|5808.75|5809.63|5809.13|5807.63|5807.13|1294
1736783060000|2025-01-13 15:44:20|5809.13|5808.63|5809.13|5808.63|5809.88|5809.38|5808.63|5808.13|700
1736783070000|2025-01-13 15:44:30|5809.25|5808.75|5809.63|5809.13|5810.38|5809.88|5809.13|5808.63|765
1736783080000|2025-01-13 15:44:40|5809.88|5809.38|5809.88|5809.38|5810.13|5809.63|5809.63|5809.13|503
1736783090000|2025-01-13 15:44:50|5809.75|5809.25|5808.38|5807.88|5809.75|5809.25|5808.13|5807.63|878
1736783100000|2025-01-13 15:45:00|5808.13|5807.63|5809.88|5809.38|5810.13|5809.63|5806.88|5806.38|3174
1736783110000|2025-01-13 15:45:10|5810.13|5809.63|5811.38|5810.88|5811.88|5811.38|5809.88|5809.38|1740
1736783120000|2025-01-13 15:45:20|5811.63|5811.13|5811.63|5811.13|5812.38|5811.88|5811.38|5810.88|953
1736783130000|2025-01-13 15:45:30|5811.38|5810.88|5811.88|5811.38|5812.63|5812.13|5811.38|5810.88|1550
1736783140000|2025-01-13 15:45:40|5811.63|5811.13|5810.38|5809.88|5811.88|5811.38|5810.13|5809.63|1089
1736783150000|2025-01-13 15:45:50|5810.13|5809.63|5810|5809.5|5811.13|5810.63|5810|5809.5|658
1736783160000|2025-01-13 15:46:00|5809.88|5809.38|5808.88|5808.38|5810.13|5809.63|5808.88|5808.38|804
1736783170000|2025-01-13 15:46:10|5808.38|5807.88|5809.88|5809.38|5810.13|5809.63|5808.38|5807.88|1051
1736783180000|2025-01-13 15:46:20|5810.13|5809.63|5811.13|5810.63|5811.13|5810.63|5809.63|5809.13|576
1736783190000|2025-01-13 15:46:30|5811.38|5810.88|5811.13|5810.63|5811.38|5810.88|5810.63|5810.13|527
1736783200000|2025-01-13 15:46:40|5811.38|5810.88|5811.88|5811.38|5812.38|5811.88|5811.38|5810.88|940
1736783210000|2025-01-13 15:46:50|5812.13|5811.63|5812.13|5811.63|5812.13|5811.63|5811.38|5810.88|370
1736783220000|2025-01-13 15:47:00|5812.63|5812.13|5812.63|5812.13|5813.38|5812.88|5811.88|5811.38|1050
1736783230000|2025-01-13 15:47:10|5812.38|5811.88|5810|5809.5|5813.13|5812.63|5809.88|5809.38|1123
1736783240000|2025-01-13 15:47:20|5810.13|5809.63|5809.38|5808.88|5810.38|5809.88|5809.38|5808.88|706
1736783250000|2025-01-13 15:47:30|5809.63|5809.13|5810.38|5809.88|5810.38|5809.88|5809.13|5808.63|800
1736783260000|2025-01-13 15:47:40|5810.63|5810.13|5810.38|5809.88|5810.88|5810.38|5810.13|5809.63|491
1736783270000|2025-01-13 15:47:50|5810.63|5810.13|5810.38|5809.88|5810.63|5810.13|5809.88|5809.38|626
1736783280000|2025-01-13 15:48:00|5810.63|5810.13|5810.25|5809.75|5810.63|5810.13|5809.88|5809.38|690
1736783290000|2025-01-13 15:48:10|5810.13|5809.63|5810|5809.5|5810.63|5810.13|5809.63|5809.13|660
1736783300000|2025-01-13 15:48:20|5810.13|5809.63|5809.63|5809.13|5810.13|5809.63|5808.63|5808.13|756
1736783310000|2025-01-13 15:48:30|5809.38|5808.88|5810.38|5809.88|5810.38|5809.88|5809.38|5808.88|759
1736783320000|2025-01-13 15:48:40|5810.63|5810.13|5811.13|5810.63|5811.88|5811.38|5810.63|5810.13|1330
1736783330000|2025-01-13 15:48:50|5811.38|5810.88|5811.13|5810.63|5811.63|5811.13|5810.63|5810.13|519
1736783340000|2025-01-13 15:49:00|5810.88|5810.38|5810.88|5810.38|5811.38|5810.88|5810.13|5809.63|704
1736783350000|2025-01-13 15:49:10|5810.75|5810.25|5810.13|5809.63|5810.75|5810.25|5809.88|5809.38|641
1736783360000|2025-01-13 15:49:20|5809.88|5809.38|5809.88|5809.38|5810.13|5809.63|5809.13|5808.63|598
1736783370000|2025-01-13 15:49:30|5809.63|5809.13|5809.88|5809.38|5809.88|5809.38|5808.63|5808.13|659
1736783380000|2025-01-13 15:49:40|5809.63|5809.13|5809.63|5809.13|5809.88|5809.38|5809.25|5808.75|406
1736783390000|2025-01-13 15:49:50|5809.88|5809.38|5812.13|5811.63|5812.38|5811.88|5809.63|5809.13|749
1736783400000|2025-01-13 15:50:00|5812.38|5811.88|5811.38|5810.88|5812.63|5812.13|5810.88|5810.38|779
1736783410000|2025-01-13 15:50:10|5811.25|5810.75|5810.88|5810.38|5811.25|5810.75|5810.13|5809.63|413
1736783420000|2025-01-13 15:50:20|5810.75|5810.25|5811.13|5810.63|5811.63|5811.13|5810.38|5809.88|357
1736783430000|2025-01-13 15:50:30|5810.88|5810.38|5808.63|5808.13|5810.88|5810.38|5808.5|5808|773
1736783440000|2025-01-13 15:50:40|5808.88|5808.38|5809.88|5809.38|5809.88|5809.38|5808.63|5808.13|509
1736783450000|2025-01-13 15:50:50|5810.13|5809.63|5809.63|5809.13|5810.63|5810.13|5809.63|5809.13|405
1736783460000|2025-01-13 15:51:00|5809.88|5809.38|5809.13|5808.63|5809.88|5809.38|5808.88|5808.38|588
1736783470000|2025-01-13 15:51:10|5809.38|5808.88|5809.38|5808.88|5809.63|5809.13|5809.13|5808.63|458
1736783480000|2025-01-13 15:51:20|5809.63|5809.13|5808.63|5808.13|5809.63|5809.13|5807.63|5807.13|905
1736783490000|2025-01-13 15:51:30|5808.88|5808.38|5807.13|5806.63|5808.88|5808.38|5806.88|5806.38|933
1736783500000|2025-01-13 15:51:40|5807|5806.5|5809.63|5809.13|5809.63|5809.13|5806.88|5806.38|1080
1736783510000|2025-01-13 15:51:50|5809.38|5808.88|5808.88|5808.38|5809.38|5808.88|5808.38|5807.88|684
1736783520000|2025-01-13 15:52:00|5808.63|5808.13|5805.38|5804.88|5808.63|5808.13|5805.38|5804.88|1513
1736783530000|2025-01-13 15:52:10|5805.13|5804.63|5803.13|5802.63|5805.38|5804.88|5803.13|5802.63|1783
1736783540000|2025-01-13 15:52:20|5802.88|5802.38|5804.38|5803.88|5804.88|5804.38|5802.88|5802.38|853
1736783550000|2025-01-13 15:52:30|5804.63|5804.13|5804.38|5803.88|5805.38|5804.88|5803.88|5803.38|726
1736783560000|2025-01-13 15:52:40|5804.5|5804|5804.63|5804.13|5804.63|5804.13|5803.88|5803.38|624
1736783570000|2025-01-13 15:52:50|5804.75|5804.25|5803.13|5802.63|5805.63|5805.13|5802.88|5802.38|885
1736783580000|2025-01-13 15:53:00|5802.88|5802.38|5802.88|5802.38|5803.5|5803|5801.13|5800.63|1895
1736783590000|2025-01-13 15:53:10|5803.13|5802.63|5803.13|5802.63|5803.63|5803.13|5802.13|5801.63|508
1736783600000|2025-01-13 15:53:20|5803.38|5802.88|5801.63|5801.13|5803.38|5802.88|5801.63|5801.13|612
1736783610000|2025-01-13 15:53:30|5801.75|5801.25|5803.38|5802.88|5804.13|5803.63|5801.75|5801.25|781
1736783620000|2025-01-13 15:53:40|5803.25|5802.75|5802.13|5801.63|5803.88|5803.38|5801.88|5801.38|514
1736783630000|2025-01-13 15:53:50|5801.88|5801.38|5802.88|5802.38|5803.88|5803.38|5801.88|5801.38|661
1736783640000|2025-01-13 15:54:00|5802.63|5802.13|5802.63|5802.13|5802.88|5802.38|5801.88|5801.38|875
1736783650000|2025-01-13 15:54:10|5802.88|5802.38|5802.38|5801.88|5803.63|5803.13|5802.38|5801.88|709
1736783660000|2025-01-13 15:54:20|5802.13|5801.63|5802.38|5801.88|5802.88|5802.38|5802.13|5801.63|526
1736783670000|2025-01-13 15:54:30|5802.63|5802.13|5803.38|5802.88|5803.38|5802.88|5801.88|5801.38|659
1736783680000|2025-01-13 15:54:40|5803.63|5803.13|5803.38|5802.88|5804.38|5803.88|5803.38|5802.88|421
1736783690000|2025-01-13 15:54:50|5803.5|5803|5802.88|5802.38|5803.88|5803.38|5802.38|5801.88|636
1736783700000|2025-01-13 15:55:00|5802.63|5802.13|5803.88|5803.38|5804.38|5803.88|5802.63|5802.13|809
1736783710000|2025-01-13 15:55:10|5803.63|5803.13|5804.63|5804.13|5804.63|5804.13|5803.13|5802.63|490
1736783720000|2025-01-13 15:55:20|5804.88|5804.38|5803.88|5803.38|5804.88|5804.38|5803.38|5802.88|452
1736783730000|2025-01-13 15:55:30|5804.13|5803.63|5804.88|5804.38|5805.63|5805.13|5803.63|5803.13|654
1736783740000|2025-01-13 15:55:40|5804.38|5803.88|5803.88|5803.38|5804.63|5804.13|5803.13|5802.63|585
1736783750000|2025-01-13 15:55:50|5804.13|5803.63|5803.5|5803|5804.13|5803.63|5803.13|5802.63|394
1736783760000|2025-01-13 15:56:00|5804.13|5803.63|5801.63|5801.13|5804.13|5803.63|5801.63|5801.13|818
1736783770000|2025-01-13 15:56:10|5802.13|5801.63|5802.38|5801.88|5802.88|5802.38|5801.38|5800.88|594
1736783780000|2025-01-13 15:56:20|5802.63|5802.13|5802.38|5801.88|5803.63|5803.13|5802.38|5801.88|613
1736783790000|2025-01-13 15:56:30|5802.88|5802.38|5802.63|5802.13|5802.88|5802.38|5802.38|5801.88|616
1736783800000|2025-01-13 15:56:40|5803|5802.5|5801.88|5801.38|5803.13|5802.63|5801.13|5800.63|662
1736783810000|2025-01-13 15:56:50|5802.13|5801.63|5802.88|5802.38|5803.38|5802.88|5802.13|5801.63|643
1736783820000|2025-01-13 15:57:00|5802.63|5802.13|5802.13|5801.63|5802.88|5802.38|5802.13|5801.63|473
1736783830000|2025-01-13 15:57:10|5802.38|5801.88|5802.88|5802.38|5802.88|5802.38|5802.25|5801.75|401
1736783840000|2025-01-13 15:57:20|5803.13|5802.63|5803.13|5802.63|5803.38|5802.88|5802.63|5802.13|412
1736783850000|2025-01-13 15:57:30|5803|5802.5|5803.13|5802.63|5804.13|5803.63|5802.88|5802.38|586
1736783860000|2025-01-13 15:57:40|5803.38|5802.88|5802.63|5802.13|5803.38|5802.88|5802.63|5802.13|417
1736783870000|2025-01-13 15:57:50|5802.38|5801.88|5801.88|5801.38|5802.38|5801.88|5801.88|5801.38|495
1736783880000|2025-01-13 15:58:00|5802.13|5801.63|5801.88|5801.38|5802.38|5801.88|5800.88|5800.38|657
1736783890000|2025-01-13 15:58:10|5801.63|5801.13|5801.38|5800.88|5801.88|5801.38|5801.13|5800.63|399
1736783900000|2025-01-13 15:58:20|5801.25|5800.75|5801.13|5800.63|5801.63|5801.13|5800.38|5799.88|542
1736783910000|2025-01-13 15:58:30|5801|5800.5|5801|5800.5|5801.38|5800.88|5800.13|5799.63|631
1736783920000|2025-01-13 15:58:40|5801.13|5800.63|5800.38|5799.88|5801.38|5800.88|5800.13|5799.63|343
1736783930000|2025-01-13 15:58:50|5800.63|5800.13|5799.63|5799.13|5800.63|5800.13|5799.38|5798.88|525
1736783940000|2025-01-13 15:59:00|5799.88|5799.38|5799.38|5798.88|5800.25|5799.75|5798.88|5798.38|414
1736783950000|2025-01-13 15:59:10|5799.5|5799|5799.38|5798.88|5799.88|5799.38|5799.13|5798.63|267
1736783960000|2025-01-13 15:59:20|5799.5|5799|5800.38|5799.88|5800.38|5799.88|5799.38|5798.88|338
1736783970000|2025-01-13 15:59:30|5800.13|5799.63|5800.13|5799.63|5800.38|5799.88|5799.88|5799.38|243
1736783980000|2025-01-13 15:59:40|5800.38|5799.88|5801.63|5801.13|5802.13|5801.63|5800.38|5799.88|718
1736783990000|2025-01-13 15:59:50|5801.38|5800.88|5800.75|5800.25|5801.38|5800.88|5800.38|5799.88|465
1736784000000|2025-01-13 16:00:00|5801.88|5801.38|5802.63|5802.13|5802.88|5802.38|5801.88|5801.38|1155
1736784010000|2025-01-13 16:00:10|5802.38|5801.88|5802.38|5801.88|5802.5|5802|5801.88|5801.38|636
1736784020000|2025-01-13 16:00:20|5802.63|5802.13|5801.88|5801.38|5803.13|5802.63|5801.63|5801.13|661
1736784030000|2025-01-13 16:00:30|5802.13|5801.63|5800.38|5799.88|5802.63|5802.13|5800.38|5799.88|607
1736784040000|2025-01-13 16:00:40|5799.88|5799.38|5799.13|5798.63|5800.13|5799.63|5799.13|5798.63|784
1736784050000|2025-01-13 16:00:50|5798.88|5798.38|5797.88|5797.38|5798.88|5798.38|5797.88|5797.38|741
1736784060000|2025-01-13 16:01:00|5797.63|5797.13|5798.38|5797.88|5798.63|5798.13|5797.38|5796.88|963
1736784070000|2025-01-13 16:01:10|5799.13|5798.63|5800.88|5800.38|5801.38|5800.88|5799.13|5798.63|828
1736784080000|2025-01-13 16:01:20|5801.13|5800.63|5801.63|5801.13|5802.38|5801.88|5800.88|5800.38|865
1736784090000|2025-01-13 16:01:30|5801.38|5800.88|5800.13|5799.63|5801.63|5801.13|5799.88|5799.38|408
1736784100000|2025-01-13 16:01:40|5799.88|5799.38|5800.38|5799.88|5800.38|5799.88|5799.13|5798.63|469
1736784110000|2025-01-13 16:01:50|5800.13|5799.63|5799.63|5799.13|5800.38|5799.88|5799.38|5798.88|411
1736784120000|2025-01-13 16:02:00|5799.88|5799.38|5800.25|5799.75|5800.25|5799.75|5799.63|5799.13|442
1736784130000|2025-01-13 16:02:10|5800.63|5800.13|5799.13|5798.63|5801.38|5800.88|5798.88|5798.38|738
1736784140000|2025-01-13 16:02:20|5799.25|5798.75|5798.38|5797.88|5799.38|5798.88|5798.13|5797.63|530
1736784150000|2025-01-13 16:02:30|5798.13|5797.63|5797.88|5797.38|5798.63|5798.13|5797.38|5796.88|580
1736784160000|2025-01-13 16:02:40|5798.13|5797.63|5798.88|5798.38|5799.13|5798.63|5798.13|5797.63|257
1736784170000|2025-01-13 16:02:50|5798.75|5798.25|5798.13|5797.63|5798.88|5798.38|5797.63|5797.13|310
1736784180000|2025-01-13 16:03:00|5798.63|5798.13|5799.88|5799.38|5800.13|5799.63|5798.38|5797.88|702
1736784190000|2025-01-13 16:03:10|5800.13|5799.63|5800.38|5799.88|5801.38|5800.88|5799.88|5799.38|529
1736784200000|2025-01-13 16:03:20|5800.13|5799.63|5801.13|5800.63|5801.13|5800.63|5800.13|5799.63|429
1736784210000|2025-01-13 16:03:30|5800.63|5800.13|5798.38|5797.88|5800.88|5800.38|5798.38|5797.88|536
1736784220000|2025-01-13 16:03:40|5798.13|5797.63|5797.38|5796.88|5798.38|5797.88|5796.88|5796.38|762
1736784230000|2025-01-13 16:03:50|5797.63|5797.13|5798.13|5797.63|5798.63|5798.13|5797.38|5796.88|472
1736784240000|2025-01-13 16:04:00|5798.63|5798.13|5798.38|5797.88|5798.88|5798.38|5798.13|5797.63|554
1736784250000|2025-01-13 16:04:10|5798.13|5797.63|5797.63|5797.13|5798.63|5798.13|5797.13|5796.63|423
1736784260000|2025-01-13 16:04:20|5797.88|5797.38|5797|5796.5|5797.88|5797.38|5796.88|5796.38|456
1736784270000|2025-01-13 16:04:30|5796.88|5796.38|5795.38|5794.88|5797.63|5797.13|5794.63|5794.13|1886
1736784280000|2025-01-13 16:04:40|5795.63|5795.13|5795.88|5795.38|5795.88|5795.38|5795.38|5794.88|620
1736784290000|2025-01-13 16:04:50|5796.13|5795.63|5795.88|5795.38|5796.13|5795.63|5795.63|5795.13|321
1736784300000|2025-01-13 16:05:00|5796.38|5795.88|5795.88|5795.38|5796.38|5795.88|5795.38|5794.88|740
1736784310000|2025-01-13 16:05:10|5796.13|5795.63|5796.38|5795.88|5796.63|5796.13|5795.88|5795.38|471
1736784320000|2025-01-13 16:05:20|5796.13|5795.63|5796.38|5795.88|5796.63|5796.13|5795.63|5795.13|586
1736784330000|2025-01-13 16:05:30|5796.13|5795.63|5795.63|5795.13|5796.38|5795.88|5794.63|5794.13|664
1736784340000|2025-01-13 16:05:40|5795.88|5795.38|5794.38|5793.88|5796.38|5795.88|5794.38|5793.88|468
1736784350000|2025-01-13 16:05:50|5794.13|5793.63|5793.38|5792.88|5794.88|5794.38|5793.38|5792.88|667
1736784360000|2025-01-13 16:06:00|5793.13|5792.63|5791.63|5791.13|5793.25|5792.75|5791|5790.5|1837
1736784370000|2025-01-13 16:06:10|5791.38|5790.88|5791.63|5791.13|5792.13|5791.63|5791.38|5790.88|572
1736784380000|2025-01-13 16:06:20|5792.13|5791.63|5792.63|5792.13|5792.63|5792.13|5791.63|5791.13|743
1736784390000|2025-01-13 16:06:30|5792.38|5791.88|5792.38|5791.88|5792.88|5792.38|5791.63|5791.13|640
1736784400000|2025-01-13 16:06:40|5792.25|5791.75|5792.5|5792|5793.13|5792.63|5792.13|5791.63|469
1736784410000|2025-01-13 16:06:50|5792.38|5791.88|5792.75|5792.25|5793.13|5792.63|5791.63|5791.13|564
1736784420000|2025-01-13 16:07:00|5792.63|5792.13|5791.38|5790.88|5793.38|5792.88|5791.38|5790.88|878
1736784430000|2025-01-13 16:07:10|5791.5|5791|5791.63|5791.13|5792.13|5791.63|5790.88|5790.38|746
1736784440000|2025-01-13 16:07:20|5791.5|5791|5791.88|5791.38|5791.88|5791.38|5791.13|5790.63|488
1736784450000|2025-01-13 16:07:30|5791.75|5791.25|5793.38|5792.88|5793.38|5792.88|5791.63|5791.13|701
1736784460000|2025-01-13 16:07:40|5793.13|5792.63|5793.38|5792.88|5794.13|5793.63|5792.88|5792.38|981
1736784470000|2025-01-13 16:07:50|5793.13|5792.63|5794.88|5794.38|5794.88|5794.38|5793.13|5792.63|652
1736784480000|2025-01-13 16:08:00|5794.38|5793.88|5794.38|5793.88|5795.13|5794.63|5794.13|5793.63|551
1736784490000|2025-01-13 16:08:10|5794.13|5793.63|5795.63|5795.13|5795.63|5795.13|5794.13|5793.63|610
1736784500000|2025-01-13 16:08:20|5795.5|5795|5795.63|5795.13|5796|5795.5|5794.88|5794.38|611
1736784510000|2025-01-13 16:08:30|5795.13|5794.63|5793.88|5793.38|5795.13|5794.63|5793.38|5792.88|685
1736784520000|2025-01-13 16:08:40|5794.13|5793.63|5793.88|5793.38|5794.38|5793.88|5793.88|5793.38|424
1736784530000|2025-01-13 16:08:50|5794.13|5793.63|5793.63|5793.13|5794.38|5793.88|5793.63|5793.13|300
1736784540000|2025-01-13 16:09:00|5793.13|5792.63|5792.13|5791.63|5793.13|5792.63|5790.88|5790.38|871
1736784550000|2025-01-13 16:09:10|5792.38|5791.88|5793|5792.5|5793.5|5793|5792.38|5791.88|543
1736784560000|2025-01-13 16:09:20|5793.13|5792.63|5793.13|5792.63|5793.13|5792.63|5792|5791.5|524
1736784570000|2025-01-13 16:09:30|5792.88|5792.38|5792.88|5792.38|5793.13|5792.63|5792.63|5792.13|321
1736784580000|2025-01-13 16:09:40|5792.63|5792.13|5792.5|5792|5792.88|5792.38|5791.38|5790.88|599
1736784590000|2025-01-13 16:09:50|5792.38|5791.88|5792.38|5791.88|5792.88|5792.38|5792.13|5791.63|214
1736784600000|2025-01-13 16:10:00|5792.25|5791.75|5793.63|5793.13|5793.63|5793.13|5792.25|5791.75|434
1736784610000|2025-01-13 16:10:10|5793.38|5792.88|5795.38|5794.88|5795.38|5794.88|5793.13|5792.63|627
1736784620000|2025-01-13 16:10:20|5795.63|5795.13|5796.38|5795.88|5796.38|5795.88|5795.5|5795|806
1736784630000|2025-01-13 16:10:30|5796.5|5796|5793.88|5793.38|5796.63|5796.13|5793.88|5793.38|635
1736784640000|2025-01-13 16:10:40|5794.13|5793.63|5794.13|5793.63|5794.63|5794.13|5793.63|5793.13|349
1736784650000|2025-01-13 16:10:50|5794|5793.5|5795.5|5795|5795.63|5795.13|5793.88|5793.38|367
1736784660000|2025-01-13 16:11:00|5795.13|5794.63|5794.38|5793.88|5795.13|5794.63|5793.88|5793.38|601
1736784670000|2025-01-13 16:11:10|5794.25|5793.75|5794.13|5793.63|5794.38|5793.88|5793.38|5792.88|531
1736784680000|2025-01-13 16:11:20|5794.25|5793.75|5793.88|5793.38|5794.38|5793.88|5793.88|5793.38|384
1736784690000|2025-01-13 16:11:30|5793.63|5793.13|5793.88|5793.38|5793.88|5793.38|5793.13|5792.63|571
1736784700000|2025-01-13 16:11:40|5794.13|5793.63|5793.13|5792.63|5794.13|5793.63|5792.63|5792.13|427
1736784710000|2025-01-13 16:11:50|5793.38|5792.88|5794.13|5793.63|5794.13|5793.63|5792.75|5792.25|386
1736784720000|2025-01-13 16:12:00|5794.38|5793.88|5794.38|5793.88|5794.88|5794.38|5794.13|5793.63|349
1736784730000|2025-01-13 16:12:10|5794.63|5794.13|5793.63|5793.13|5794.88|5794.38|5793.63|5793.13|333
1736784740000|2025-01-13 16:12:20|5793.38|5792.88|5793.63|5793.13|5793.63|5793.13|5792.88|5792.38|244
1736784750000|2025-01-13 16:12:30|5793.5|5793|5793.13|5792.63|5793.63|5793.13|5792.88|5792.38|310
1736784760000|2025-01-13 16:12:40|5792.88|5792.38|5794.13|5793.63|5794.13|5793.63|5792.13|5791.63|574
1736784770000|2025-01-13 16:12:50|5794.25|5793.75|5794.13|5793.63|5794.63|5794.13|5793.88|5793.38|294
1736784780000|2025-01-13 16:13:00|5793.88|5793.38|5791|5790.5|5793.88|5793.38|5790.88|5790.38|914
1736784790000|2025-01-13 16:13:10|5791.13|5790.63|5790.38|5789.88|5791.13|5790.63|5790.38|5789.88|689
1736784800000|2025-01-13 16:13:20|5790.63|5790.13|5791.38|5790.88|5791.63|5791.13|5790.63|5790.13|410
1736784810000|2025-01-13 16:13:30|5791.13|5790.63|5790.88|5790.38|5791.13|5790.63|5790.13|5789.63|595
1736784820000|2025-01-13 16:13:40|5790.63|5790.13|5791.13|5790.63|5791.38|5790.88|5790.63|5790.13|481
1736784830000|2025-01-13 16:13:50|5791.38|5790.88|5791.38|5790.88|5792.13|5791.63|5791.13|5790.63|454
1736784840000|2025-01-13 16:14:00|5791.63|5791.13|5791.63|5791.13|5791.63|5791.13|5790.63|5790.13|417
1736784850000|2025-01-13 16:14:10|5791.38|5790.88|5792.38|5791.88|5792.63|5792.13|5791.38|5790.88|599
1736784860000|2025-01-13 16:14:20|5792.63|5792.13|5793.13|5792.63|5793.13|5792.63|5792.38|5791.88|515
1736784870000|2025-01-13 16:14:30|5793.38|5792.88|5793.38|5792.88|5793.63|5793.13|5792.38|5791.88|529
1736784880000|2025-01-13 16:14:40|5793.13|5792.63|5792.38|5791.88|5793.38|5792.88|5792.38|5791.88|371
1736784890000|2025-01-13 16:14:50|5792.63|5792.13|5792.88|5792.38|5793.38|5792.88|5792.63|5792.13|326
1736784900000|2025-01-13 16:15:00|5792.63|5792.13|5793.38|5792.88|5793.63|5793.13|5792.38|5791.88|607
1736784910000|2025-01-13 16:15:10|5793.63|5793.13|5793.63|5793.13|5794.38|5793.88|5793.38|5792.88|629
1736784920000|2025-01-13 16:15:20|5793.88|5793.38|5794.38|5793.88|5794.63|5794.13|5793.13|5792.63|590
1736784930000|2025-01-13 16:15:30|5794.13|5793.63|5794.13|5793.63|5794.88|5794.38|5794.13|5793.63|546
1736784940000|2025-01-13 16:15:40|5794.25|5793.75|5794.13|5793.63|5794.38|5793.88|5793.63|5793.13|309
1736784950000|2025-01-13 16:15:50|5794.38|5793.88|5795.13|5794.63|5795.38|5794.88|5794.38|5793.88|394
1736784960000|2025-01-13 16:16:00|5795.38|5794.88|5793.88|5793.38|5795.63|5795.13|5793.63|5793.13|720
1736784970000|2025-01-13 16:16:10|5793.63|5793.13|5793.88|5793.38|5794.13|5793.63|5793.63|5793.13|264
1736784980000|2025-01-13 16:16:20|5794|5793.5|5793.13|5792.63|5794.13|5793.63|5792.88|5792.38|366
1736784990000|2025-01-13 16:16:30|5792.88|5792.38|5793.38|5792.88|5793.63|5793.13|5792.88|5792.38|440
1736785000000|2025-01-13 16:16:40|5793.63|5793.13|5794.38|5793.88|5794.38|5793.88|5793.38|5792.88|183
1736785010000|2025-01-13 16:16:50|5794.63|5794.13|5793.38|5792.88|5795.13|5794.63|5793.38|5792.88|407
1736785020000|2025-01-13 16:17:00|5793.5|5793|5794.63|5794.13|5794.63|5794.13|5793.5|5793|427
1736785030000|2025-01-13 16:17:10|5794.38|5793.88|5794.13|5793.63|5794.5|5794|5793.63|5793.13|504
1736785040000|2025-01-13 16:17:20|5793.88|5793.38|5794.13|5793.63|5794.75|5794.25|5793.88|5793.38|281
1736785050000|2025-01-13 16:17:30|5793.38|5792.88|5792.13|5791.63|5793.63|5793.13|5791.88|5791.38|495
1736785060000|2025-01-13 16:17:40|5791.88|5791.38|5791.13|5790.63|5791.88|5791.38|5791.13|5790.63|448
1736785070000|2025-01-13 16:17:50|5791.38|5790.88|5791.63|5791.13|5791.63|5791.13|5790.63|5790.13|559
1736785080000|2025-01-13 16:18:00|5791.88|5791.38|5792.63|5792.13|5793.13|5792.63|5791.88|5791.38|608
1736785090000|2025-01-13 16:18:10|5792.75|5792.25|5791.38|5790.88|5792.75|5792.25|5791.13|5790.63|490
1736785100000|2025-01-13 16:18:20|5791.63|5791.13|5791.88|5791.38|5791.88|5791.38|5790.63|5790.13|408
1736785110000|2025-01-13 16:18:30|5792|5791.5|5792.88|5792.38|5792.88|5792.38|5791.88|5791.38|193
1736785120000|2025-01-13 16:18:40|5792.75|5792.25|5792.63|5792.13|5793.13|5792.63|5792|5791.5|275
1736785130000|2025-01-13 16:18:50|5792.88|5792.38|5792.88|5792.38|5793.38|5792.88|5792.38|5791.88|253
1736785140000|2025-01-13 16:19:00|5793.13|5792.63|5793.13|5792.63|5793.38|5792.88|5792.38|5791.88|408
1736785150000|2025-01-13 16:19:10|5792.88|5792.38|5792.63|5792.13|5793.13|5792.63|5791.88|5791.38|310
1736785160000|2025-01-13 16:19:20|5792.75|5792.25|5793.13|5792.63|5793.13|5792.63|5792.63|5792.13|239
1736785170000|2025-01-13 16:19:30|5792.88|5792.38|5793.13|5792.63|5793.13|5792.63|5792.13|5791.63|417
1736785180000|2025-01-13 16:19:40|5793.5|5793|5793.38|5792.88|5793.88|5793.38|5792.63|5792.13|432
1736785190000|2025-01-13 16:19:50|5793.13|5792.63|5793.38|5792.88|5793.38|5792.88|5792.75|5792.25|298
1736785200000|2025-01-13 16:20:00|5793.63|5793.13|5792.63|5792.13|5794.13|5793.63|5792.63|5792.13|555
1736785210000|2025-01-13 16:20:10|5792.88|5792.38|5792.13|5791.63|5792.88|5792.38|5791.25|5790.75|607
1736785220000|2025-01-13 16:20:20|5792|5791.5|5792.38|5791.88|5792.63|5792.13|5791.5|5791|359
1736785230000|2025-01-13 16:20:30|5792.13|5791.63|5793.63|5793.13|5793.63|5793.13|5791.88|5791.38|427
1736785240000|2025-01-13 16:20:40|5793.38|5792.88|5792.63|5792.13|5793.5|5793|5791.88|5791.38|451
1736785250000|2025-01-13 16:20:50|5792.38|5791.88|5792.5|5792|5792.63|5792.13|5792.38|5791.88|128
1736785260000|2025-01-13 16:21:00|5792.63|5792.13|5790.63|5790.13|5792.63|5792.13|5790.63|5790.13|530
1736785270000|2025-01-13 16:21:10|5790.88|5790.38|5789.88|5789.38|5790.88|5790.38|5789.38|5788.88|897
1736785280000|2025-01-13 16:21:20|5789.63|5789.13|5790.88|5790.38|5791.38|5790.88|5789.38|5788.88|623
1736785290000|2025-01-13 16:21:30|5791.13|5790.63|5790.88|5790.38|5791.88|5791.38|5790.88|5790.38|313
1736785300000|2025-01-13 16:21:40|5791.13|5790.63|5791.13|5790.63|5791.38|5790.88|5790.38|5789.88|394
1736785310000|2025-01-13 16:21:50|5791.38|5790.88|5791.63|5791.13|5792.13|5791.63|5791.13|5790.63|307
1736785320000|2025-01-13 16:22:00|5791.88|5791.38|5792.38|5791.88|5792.75|5792.25|5791.63|5791.13|433
1736785330000|2025-01-13 16:22:10|5792.63|5792.13|5793.63|5793.13|5793.63|5793.13|5792.38|5791.88|414
1736785340000|2025-01-13 16:22:20|5793.88|5793.38|5793.88|5793.38|5794.38|5793.88|5793.38|5792.88|377
1736785350000|2025-01-13 16:22:30|5793.63|5793.13|5794.88|5794.38|5794.88|5794.38|5793.63|5793.13|545
1736785360000|2025-01-13 16:22:40|5795.13|5794.63|5794.38|5793.88|5795.13|5794.63|5794.38|5793.88|622
1736785370000|2025-01-13 16:22:50|5794.13|5793.63|5796.25|5795.75|5796.25|5795.75|5793.88|5793.38|602
1736785380000|2025-01-13 16:23:00|5796.38|5795.88|5796.25|5795.75|5797.25|5796.75|5796.13|5795.63|951
1736785390000|2025-01-13 16:23:10|5795.88|5795.38|5797.13|5796.63|5797.38|5796.88|5795.88|5795.38|595
1736785400000|2025-01-13 16:23:20|5796.88|5796.38|5795.88|5795.38|5796.88|5796.38|5795.88|5795.38|479
1736785410000|2025-01-13 16:23:30|5796.38|5795.88|5796.5|5796|5797.13|5796.63|5796.13|5795.63|488
1736785420000|2025-01-13 16:23:40|5796.63|5796.13|5796.63|5796.13|5797.63|5797.13|5796.38|5795.88|956
1736785430000|2025-01-13 16:23:50|5796.5|5796|5796.88|5796.38|5797.13|5796.63|5796.38|5795.88|313
1736785440000|2025-01-13 16:24:00|5797.13|5796.63|5797.38|5796.88|5797.88|5797.38|5796.88|5796.38|720
1736785450000|2025-01-13 16:24:10|5797.5|5797|5797.88|5797.38|5797.88|5797.38|5796.75|5796.25|584
1736785460000|2025-01-13 16:24:20|5798.13|5797.63|5794.88|5794.38|5798.13|5797.63|5794.88|5794.38|1816
1736785470000|2025-01-13 16:24:30|5794.63|5794.13|5793.13|5792.63|5794.88|5794.38|5793.13|5792.63|893
1736785480000|2025-01-13 16:24:40|5793.38|5792.88|5792.38|5791.88|5793.38|5792.88|5792.38|5791.88|727
1736785490000|2025-01-13 16:24:50|5792.63|5792.13|5793.13|5792.63|5793.13|5792.63|5792.13|5791.63|427
1736785500000|2025-01-13 16:25:00|5793.38|5792.88|5794.38|5793.88|5794.38|5793.88|5792.88|5792.38|590
1736785510000|2025-01-13 16:25:10|5794.25|5793.75|5794.25|5793.75|5794.88|5794.38|5793.63|5793.13|496
1736785520000|2025-01-13 16:25:20|5794.38|5793.88|5794.88|5794.38|5794.88|5794.38|5794.13|5793.63|395
1736785530000|2025-01-13 16:25:30|5794.63|5794.13|5794.63|5794.13|5794.63|5794.13|5793.88|5793.38|312
1736785540000|2025-01-13 16:25:40|5794.88|5794.38|5795.13|5794.63|5795.38|5794.88|5793.88|5793.38|768
1736785550000|2025-01-13 16:25:50|5795.25|5794.75|5795.38|5794.88|5795.63|5795.13|5795.13|5794.63|530
1736785560000|2025-01-13 16:26:00|5795.63|5795.13|5796.38|5795.88|5796.88|5796.38|5795.63|5795.13|587
1736785570000|2025-01-13 16:26:10|5796.63|5796.13|5795.25|5794.75|5796.63|5796.13|5794.63|5794.13|411
1736785580000|2025-01-13 16:26:20|5795.38|5794.88|5794.5|5794|5795.38|5794.88|5794.5|5794|326
1736785590000|2025-01-13 16:26:30|5794.63|5794.13|5793.5|5793|5794.63|5794.13|5793.38|5792.88|469
1736785600000|2025-01-13 16:26:40|5793.38|5792.88|5793.88|5793.38|5794.38|5793.88|5793.38|5792.88|349
1736785610000|2025-01-13 16:26:50|5794.13|5793.63|5792.13|5791.63|5794.38|5793.88|5792.13|5791.63|850
1736785620000|2025-01-13 16:27:00|5792.38|5791.88|5794.63|5794.13|5794.75|5794.25|5792.38|5791.88|479
1736785630000|2025-01-13 16:27:10|5794.38|5793.88|5794.38|5793.88|5794.63|5794.13|5794.13|5793.63|398
1736785640000|2025-01-13 16:27:20|5794.63|5794.13|5793.88|5793.38|5794.63|5794.13|5793.13|5792.63|261
1736785650000|2025-01-13 16:27:30|5794|5793.5|5794.63|5794.13|5794.88|5794.38|5793.88|5793.38|234
1736785660000|2025-01-13 16:27:40|5794.75|5794.25|5793.88|5793.38|5795.13|5794.63|5793.13|5792.63|605
1736785670000|2025-01-13 16:27:50|5793.63|5793.13|5794|5793.5|5794|5793.5|5793.5|5793|300
1736785680000|2025-01-13 16:28:00|5793.88|5793.38|5793.63|5793.13|5794.13|5793.63|5793.13|5792.63|381
1736785690000|2025-01-13 16:28:10|5793.38|5792.88|5792.88|5792.38|5793.88|5793.38|5792.75|5792.25|300
1736785700000|2025-01-13 16:28:20|5793.13|5792.63|5792.38|5791.88|5793.63|5793.13|5792.38|5791.88|510
1736785710000|2025-01-13 16:28:30|5792.63|5792.13|5792.88|5792.38|5793.13|5792.63|5792.13|5791.63|511
1736785720000|2025-01-13 16:28:40|5793.13|5792.63|5793.38|5792.88|5793.63|5793.13|5792.88|5792.38|202
1736785730000|2025-01-13 16:28:50|5793.13|5792.63|5793.38|5792.88|5794.13|5793.63|5792.88|5792.38|488
1736785740000|2025-01-13 16:29:00|5793.63|5793.13|5793.63|5793.13|5793.63|5793.13|5792.63|5792.13|627
1736785750000|2025-01-13 16:29:10|5793.38|5792.88|5792.38|5791.88|5793.38|5792.88|5792.13|5791.63|650
1736785760000|2025-01-13 16:29:20|5792.5|5792|5792.88|5792.38|5793.38|5792.88|5792.38|5791.88|276
1736785770000|2025-01-13 16:29:30|5793.13|5792.63|5793.63|5793.13|5793.63|5793.13|5792.88|5792.38|252
1736785780000|2025-01-13 16:29:40|5793.88|5793.38|5792.13|5791.63|5793.88|5793.38|5792.13|5791.63|309
1736785790000|2025-01-13 16:29:50|5791.88|5791.38|5790.88|5790.38|5792.63|5792.13|5790.88|5790.38|537
1736785800000|2025-01-13 16:30:00|5791.13|5790.63|5790.38|5789.88|5791.13|5790.63|5790.13|5789.63|865
1736785810000|2025-01-13 16:30:10|5790.63|5790.13|5792.13|5791.63|5792.13|5791.63|5790.13|5789.63|561
1736785820000|2025-01-13 16:30:20|5792.38|5791.88|5792.63|5792.13|5793.13|5792.63|5792.38|5791.88|443
1736785830000|2025-01-13 16:30:30|5792.88|5792.38|5793.38|5792.88|5793.88|5793.38|5792.88|5792.38|527
1736785840000|2025-01-13 16:30:40|5793.13|5792.63|5792.38|5791.88|5793.13|5792.63|5792.13|5791.63|545
1736785850000|2025-01-13 16:30:50|5792.13|5791.63|5792.75|5792.25|5793.13|5792.63|5792.13|5791.63|318
1736785860000|2025-01-13 16:31:00|5792.88|5792.38|5792.88|5792.38|5793.13|5792.63|5792.13|5791.63|348
1736785870000|2025-01-13 16:31:10|5792.63|5792.13|5792.38|5791.88|5793.13|5792.63|5792.13|5791.63|378
1736785880000|2025-01-13 16:31:20|5792.63|5792.13|5793.13|5792.63|5793.13|5792.63|5792.38|5791.88|421
1736785890000|2025-01-13 16:31:30|5792.88|5792.38|5792.25|5791.75|5793.63|5793.13|5791.88|5791.38|318
1736785900000|2025-01-13 16:31:40|5792.13|5791.63|5792.63|5792.13|5792.88|5792.38|5791.88|5791.38|144
1736785910000|2025-01-13 16:31:50|5793.13|5792.63|5792.38|5791.88|5793.13|5792.63|5791.88|5791.38|287
1736785920000|2025-01-13 16:32:00|5792.88|5792.38|5792.38|5791.88|5792.88|5792.38|5792.13|5791.63|459
1736785930000|2025-01-13 16:32:10|5792.63|5792.13|5792.38|5791.88|5792.63|5792.13|5791.88|5791.38|258
1736785940000|2025-01-13 16:32:20|5792.13|5791.63|5792.38|5791.88|5792.38|5791.88|5791.88|5791.38|197
1736785950000|2025-01-13 16:32:30|5792.63|5792.13|5791.88|5791.38|5792.88|5792.38|5791.88|5791.38|249
1736785960000|2025-01-13 16:32:40|5792|5791.5|5791.13|5790.63|5792.38|5791.88|5791.13|5790.63|298
1736785970000|2025-01-13 16:32:50|5791.38|5790.88|5792.63|5792.13|5792.63|5792.13|5791.13|5790.63|348
1736785980000|2025-01-13 16:33:00|5792.88|5792.38|5793.38|5792.88|5793.63|5793.13|5792.88|5792.38|396
1736785990000|2025-01-13 16:33:10|5793.25|5792.75|5793.38|5792.88|5793.75|5793.25|5793.13|5792.63|431
1736786000000|2025-01-13 16:33:20|5793.5|5793|5793.13|5792.63|5793.5|5793|5792.88|5792.38|309
1736786010000|2025-01-13 16:33:30|5793.38|5792.88|5792.88|5792.38|5793.5|5793|5792.63|5792.13|547
1736786020000|2025-01-13 16:33:40|5792.63|5792.13|5792.63|5792.13|5792.88|5792.38|5792.63|5792.13|123
1736786030000|2025-01-13 16:33:50|5792.88|5792.38|5793|5792.5|5793.13|5792.63|5792.38|5791.88|186
1736786040000|2025-01-13 16:34:00|5793.13|5792.63|5793.88|5793.38|5793.88|5793.38|5793.13|5792.63|414
1736786050000|2025-01-13 16:34:10|5793.63|5793.13|5794.38|5793.88|5794.38|5793.88|5793.38|5792.88|674
1736786060000|2025-01-13 16:34:20|5794.13|5793.63|5795.63|5795.13|5795.63|5795.13|5794.13|5793.63|755
1736786070000|2025-01-13 16:34:30|5795.88|5795.38|5795.38|5794.88|5796.38|5795.88|5795.38|5794.88|446
1736786080000|2025-01-13 16:34:40|5795.13|5794.63|5795.13|5794.63|5795.75|5795.25|5794.63|5794.13|421
1736786090000|2025-01-13 16:34:50|5795|5794.5|5794.63|5794.13|5795.13|5794.63|5794.13|5793.63|429
1736786100000|2025-01-13 16:35:00|5794.88|5794.38|5794.88|5794.38|5795.38|5794.88|5794.88|5794.38|391
1736786110000|2025-01-13 16:35:10|5794.63|5794.13|5796.13|5795.63|5796.13|5795.63|5794.13|5793.63|508
1736786120000|2025-01-13 16:35:20|5796.38|5795.88|5797.38|5796.88|5797.38|5796.88|5796.38|5795.88|690
1736786130000|2025-01-13 16:35:30|5798.13|5797.63|5799.88|5799.38|5800.13|5799.63|5798.13|5797.63|1072
1736786140000|2025-01-13 16:35:40|5799.63|5799.13|5799.88|5799.38|5800.38|5799.88|5799.13|5798.63|866
1736786150000|2025-01-13 16:35:50|5799.63|5799.13|5800|5799.5|5800.63|5800.13|5799.63|5799.13|485
1736786160000|2025-01-13 16:36:00|5800.63|5800.13|5800.25|5799.75|5801.63|5801.13|5799.88|5799.38|1104
1736786170000|2025-01-13 16:36:10|5800.13|5799.63|5798.63|5798.13|5800.13|5799.63|5798.38|5797.88|732
1736786180000|2025-01-13 16:36:20|5798.38|5797.88|5798.88|5798.38|5799.63|5799.13|5798.38|5797.88|511
1736786190000|2025-01-13 16:36:30|5799|5798.5|5798.88|5798.38|5799.13|5798.63|5798.63|5798.13|256
1736786200000|2025-01-13 16:36:40|5799|5798.5|5798.13|5797.63|5799.38|5798.88|5797.88|5797.38|494
1736786210000|2025-01-13 16:36:50|5798|5797.5|5794.88|5794.38|5798.13|5797.63|5794.88|5794.38|720
1736786220000|2025-01-13 16:37:00|5795|5794.5|5793.13|5792.63|5795|5794.5|5793.13|5792.63|993
1736786230000|2025-01-13 16:37:10|5792.88|5792.38|5792.63|5792.13|5793.38|5792.88|5792.38|5791.88|651
1736786240000|2025-01-13 16:37:20|5792.38|5791.88|5791.88|5791.38|5792.38|5791.88|5791.38|5790.88|644
1736786250000|2025-01-13 16:37:30|5792.13|5791.63|5792.75|5792.25|5792.75|5792.25|5791.38|5790.88|598
1736786260000|2025-01-13 16:37:40|5792.63|5792.13|5792.38|5791.88|5792.63|5792.13|5791.38|5790.88|536
1736786270000|2025-01-13 16:37:50|5792.13|5791.63|5791.75|5791.25|5792.13|5791.63|5791.38|5790.88|437
1736786280000|2025-01-13 16:38:00|5791.63|5791.13|5791.88|5791.38|5792.13|5791.63|5790.38|5789.88|774
1736786290000|2025-01-13 16:38:10|5792|5791.5|5792.13|5791.63|5792.13|5791.63|5791.63|5791.13|309
1736786300000|2025-01-13 16:38:20|5791.88|5791.38|5792.38|5791.88|5792.38|5791.88|5791.88|5791.38|259
1736786310000|2025-01-13 16:38:30|5792.13|5791.63|5791.88|5791.38|5792.13|5791.63|5791.38|5790.88|156
1736786320000|2025-01-13 16:38:40|5791.75|5791.25|5791.63|5791.13|5792.13|5791.63|5791.13|5790.63|372
1736786330000|2025-01-13 16:38:50|5791.88|5791.38|5791.63|5791.13|5791.88|5791.38|5791.38|5790.88|305
1736786340000|2025-01-13 16:39:00|5791.88|5791.38|5790.63|5790.13|5791.88|5791.38|5789.88|5789.38|1092
1736786350000|2025-01-13 16:39:10|5790.38|5789.88|5791.63|5791.13|5791.63|5791.13|5790.38|5789.88|613
1736786360000|2025-01-13 16:39:20|5791.75|5791.25|5790.88|5790.38|5791.75|5791.25|5790.88|5790.38|354
1736786370000|2025-01-13 16:39:30|5791.13|5790.63|5788.38|5787.88|5791.13|5790.63|5788.38|5787.88|864
1736786380000|2025-01-13 16:39:40|5788.63|5788.13|5789.38|5788.88|5789.88|5789.38|5788.63|5788.13|884
1736786390000|2025-01-13 16:39:50|5789.13|5788.63|5789.88|5789.38|5790.38|5789.88|5789.13|5788.63|790
1736786400000|2025-01-13 16:40:00|5790.13|5789.63|5791.38|5790.88|5791.88|5791.38|5789.88|5789.38|1066
1736786410000|2025-01-13 16:40:10|5791.63|5791.13|5792.13|5791.63|5792.13|5791.63|5791.13|5790.63|645
1736786420000|2025-01-13 16:40:20|5791.88|5791.38|5792.63|5792.13|5792.63|5792.13|5791.88|5791.38|579
1736786430000|2025-01-13 16:40:30|5792.88|5792.38|5793.88|5793.38|5794.38|5793.88|5792.88|5792.38|773
1736786440000|2025-01-13 16:40:40|5794.13|5793.63|5793.63|5793.13|5794.13|5793.63|5792.38|5791.88|403
1736786450000|2025-01-13 16:40:50|5793.75|5793.25|5793.5|5793|5794.38|5793.88|5793.38|5792.88|324
1736786460000|2025-01-13 16:41:00|5793.88|5793.38|5794.13|5793.63|5794.13|5793.63|5793.13|5792.63|437
1736786470000|2025-01-13 16:41:10|5794.38|5793.88|5795.63|5795.13|5795.63|5795.13|5793.88|5793.38|542
1736786480000|2025-01-13 16:41:20|5795.75|5795.25|5797.13|5796.63|5797.38|5796.88|5795.63|5795.13|814
1736786490000|2025-01-13 16:41:30|5797.25|5796.75|5799.13|5798.63|5799.63|5799.13|5797.25|5796.75|877
1736786500000|2025-01-13 16:41:40|5798.88|5798.38|5798.63|5798.13|5799.63|5799.13|5798.63|5798.13|882
1736786510000|2025-01-13 16:41:50|5798.38|5797.88|5797.88|5797.38|5798.88|5798.38|5797.63|5797.13|544
1736786520000|2025-01-13 16:42:00|5798.38|5797.88|5797.88|5797.38|5798.63|5798.13|5797.63|5797.13|537
1736786530000|2025-01-13 16:42:10|5797.63|5797.13|5796.88|5796.38|5798.38|5797.88|5796.88|5796.38|470
1736786540000|2025-01-13 16:42:20|5797.13|5796.63|5798.13|5797.63|5798.13|5797.63|5797.13|5796.63|393
1736786550000|2025-01-13 16:42:30|5798.25|5797.75|5797.38|5796.88|5798.38|5797.88|5797.13|5796.63|344
1736786560000|2025-01-13 16:42:40|5797.25|5796.75|5797|5796.5|5797.25|5796.75|5796.13|5795.63|273
1736786570000|2025-01-13 16:42:50|5797.13|5796.63|5796.88|5796.38|5797.13|5796.63|5796.13|5795.63|316
1736786580000|2025-01-13 16:43:00|5797|5796.5|5800.38|5799.88|5800.38|5799.88|5797|5796.5|808
1736786590000|2025-01-13 16:43:10|5800.13|5799.63|5802.13|5801.63|5802.38|5801.88|5800.13|5799.63|1252
1736786600000|2025-01-13 16:43:20|5802.38|5801.88|5802.38|5801.88|5802.88|5802.38|5801.88|5801.38|772
1736786610000|2025-01-13 16:43:30|5802.25|5801.75|5801.13|5800.63|5802.25|5801.75|5800.88|5800.38|810
1736786620000|2025-01-13 16:43:40|5800.88|5800.38|5800.88|5800.38|5801.13|5800.63|5799.63|5799.13|403
1736786630000|2025-01-13 16:43:50|5801.13|5800.63|5801.88|5801.38|5801.88|5801.38|5801.13|5800.63|327
1736786640000|2025-01-13 16:44:00|5801.63|5801.13|5801.13|5800.63|5801.63|5801.13|5800.38|5799.88|383
1736786650000|2025-01-13 16:44:10|5801.38|5800.88|5801.13|5800.63|5801.38|5800.88|5800.63|5800.13|544
1736786660000|2025-01-13 16:44:20|5801.25|5800.75|5802.63|5802.13|5802.88|5802.38|5801.13|5800.63|542
1736786670000|2025-01-13 16:44:30|5803.13|5802.63|5803.63|5803.13|5803.88|5803.38|5802.88|5802.38|674
1736786680000|2025-01-13 16:44:40|5803.38|5802.88|5801.88|5801.38|5803.88|5803.38|5801.88|5801.38|711
1736786690000|2025-01-13 16:44:50|5801.63|5801.13|5801.88|5801.38|5801.88|5801.38|5801.13|5800.63|325
1736786700000|2025-01-13 16:45:00|5802.25|5801.75|5801.38|5800.88|5802.25|5801.75|5801.13|5800.63|347
1736786710000|2025-01-13 16:45:10|5801.5|5801|5801.38|5800.88|5801.88|5801.38|5800.63|5800.13|458
1736786720000|2025-01-13 16:45:20|5801.25|5800.75|5801.88|5801.38|5801.88|5801.38|5801.25|5800.75|385
1736786730000|2025-01-13 16:45:30|5801.63|5801.13|5800.38|5799.88|5801.75|5801.25|5800.13|5799.63|350
1736786740000|2025-01-13 16:45:40|5800.13|5799.63|5799.5|5799|5800.38|5799.88|5798.63|5798.13|594
1736786750000|2025-01-13 16:45:50|5799.63|5799.13|5800.13|5799.63|5800.63|5800.13|5799.63|5799.13|262
1736786760000|2025-01-13 16:46:00|5800.38|5799.88|5800.38|5799.88|5800.38|5799.88|5799.63|5799.13|437
1736786770000|2025-01-13 16:46:10|5800.63|5800.13|5799.88|5799.38|5801.13|5800.63|5799.88|5799.38|424
1736786780000|2025-01-13 16:46:20|5799.63|5799.13|5799.5|5799|5799.88|5799.38|5798.63|5798.13|443
1736786790000|2025-01-13 16:46:30|5799.38|5798.88|5799.13|5798.63|5799.88|5799.38|5798.88|5798.38|407
1736786800000|2025-01-13 16:46:40|5799.25|5798.75|5799.38|5798.88|5799.38|5798.88|5798.38|5797.88|514
1736786810000|2025-01-13 16:46:50|5799.63|5799.13|5799.63|5799.13|5799.63|5799.13|5798.63|5798.13|413
1736786820000|2025-01-13 16:47:00|5799.5|5799|5799.63|5799.13|5800.63|5800.13|5799.38|5798.88|553
1736786830000|2025-01-13 16:47:10|5799.88|5799.38|5799.88|5799.38|5800.63|5800.13|5799.88|5799.38|338
1736786840000|2025-01-13 16:47:20|5800|5799.5|5800.13|5799.63|5800.63|5800.13|5800|5799.5|242
1736786850000|2025-01-13 16:47:30|5800|5799.5|5800.13|5799.63|5800.38|5799.88|5799.88|5799.38|327
1736786860000|2025-01-13 16:47:40|5800.25|5799.75|5799.63|5799.13|5800.38|5799.88|5799.63|5799.13|282
1736786870000|2025-01-13 16:47:50|5799.38|5798.88|5797.88|5797.38|5799.63|5799.13|5797.63|5797.13|483
1736786880000|2025-01-13 16:48:00|5797.63|5797.13|5797.13|5796.63|5797.88|5797.38|5797.13|5796.63|537
1736786890000|2025-01-13 16:48:10|5797.38|5796.88|5797.88|5797.38|5798.13|5797.63|5797.38|5796.88|279
1736786900000|2025-01-13 16:48:20|5798.38|5797.88|5797.88|5797.38|5798.38|5797.88|5797.63|5797.13|272
1736786910000|2025-01-13 16:48:30|5798|5797.5|5797.38|5796.88|5798.13|5797.63|5797.38|5796.88|214
1736786920000|2025-01-13 16:48:40|5797.13|5796.63|5797|5796.5|5797.63|5797.13|5796.88|5796.38|369
1736786930000|2025-01-13 16:48:50|5797.13|5796.63|5797.63|5797.13|5797.63|5797.13|5796.38|5795.88|555
1736786940000|2025-01-13 16:49:00|5797.88|5797.38|5797.75|5797.25|5798.13|5797.63|5796.63|5796.13|523
1736786950000|2025-01-13 16:49:10|5797.63|5797.13|5796.88|5796.38|5797.88|5797.38|5796.88|5796.38|324
1736786960000|2025-01-13 16:49:20|5797|5796.5|5797.13|5796.63|5797.13|5796.63|5796.38|5795.88|597
1736786970000|2025-01-13 16:49:30|5796.88|5796.38|5799.38|5798.88|5799.38|5798.88|5796.88|5796.38|887
1736786980000|2025-01-13 16:49:40|5799.13|5798.63|5798.38|5797.88|5799.38|5798.88|5798.13|5797.63|693
1736786990000|2025-01-13 16:49:50|5798.13|5797.63|5797.75|5797.25|5798.13|5797.63|5797.63|5797.13|373
1736787000000|2025-01-13 16:50:00|5797.88|5797.38|5797.88|5797.38|5798.63|5798.13|5797.63|5797.13|435
1736787010000|2025-01-13 16:50:10|5797.75|5797.25|5798.63|5798.13|5798.63|5798.13|5797.75|5797.25|452
1736787020000|2025-01-13 16:50:20|5798.88|5798.38|5797.38|5796.88|5798.88|5798.38|5797.13|5796.63|486
1736787030000|2025-01-13 16:50:30|5797.25|5796.75|5796.88|5796.38|5797.38|5796.88|5796.38|5795.88|512
1736787040000|2025-01-13 16:50:40|5796.63|5796.13|5797.13|5796.63|5797.13|5796.63|5795.88|5795.38|826
1736787050000|2025-01-13 16:50:50|5796.88|5796.38|5794.63|5794.13|5796.88|5796.38|5794.13|5793.63|958
1736787060000|2025-01-13 16:51:00|5794.38|5793.88|5793.75|5793.25|5794.63|5794.13|5793.63|5793.13|613
1736787070000|2025-01-13 16:51:10|5793.88|5793.38|5795.88|5795.38|5796.13|5795.63|5793.88|5793.38|635
1736787080000|2025-01-13 16:51:20|5796.13|5795.63|5796.38|5795.88|5796.38|5795.88|5795.63|5795.13|309
1736787090000|2025-01-13 16:51:30|5795.88|5795.38|5794.88|5794.38|5796.38|5795.88|5794.88|5794.38|394
1736787100000|2025-01-13 16:51:40|5794.63|5794.13|5794.88|5794.38|5794.88|5794.38|5794.38|5793.88|377
1736787110000|2025-01-13 16:51:50|5794.75|5794.25|5794.88|5794.38|5795.88|5795.38|5794.63|5794.13|305
1736787120000|2025-01-13 16:52:00|5795.38|5794.88|5795.88|5795.38|5796.13|5795.63|5794.88|5794.38|415
1736787130000|2025-01-13 16:52:10|5795.75|5795.25|5795.38|5794.88|5795.88|5795.38|5794.88|5794.38|297
1736787140000|2025-01-13 16:52:20|5795.25|5794.75|5794.88|5794.38|5795.38|5794.88|5794.88|5794.38|284
1736787150000|2025-01-13 16:52:30|5794.63|5794.13|5794.38|5793.88|5794.88|5794.38|5793.63|5793.13|559
1736787160000|2025-01-13 16:52:40|5793.88|5793.38|5794.13|5793.63|5794.13|5793.63|5793.63|5793.13|454
1736787170000|2025-01-13 16:52:50|5794.38|5793.88|5794.88|5794.38|5795|5794.5|5794.38|5793.88|293
1736787180000|2025-01-13 16:53:00|5795.13|5794.63|5793.63|5793.13|5795.13|5794.63|5793.63|5793.13|408
1736787190000|2025-01-13 16:53:10|5793.13|5792.63|5792.63|5792.13|5793.38|5792.88|5792.63|5792.13|351
1736787200000|2025-01-13 16:53:20|5792.88|5792.38|5793.38|5792.88|5793.88|5793.38|5792.63|5792.13|412
1736787210000|2025-01-13 16:53:30|5793.63|5793.13|5794.38|5793.88|5794.38|5793.88|5793.63|5793.13|345
1736787220000|2025-01-13 16:53:40|5794.25|5793.75|5794.63|5794.13|5794.63|5794.13|5793.88|5793.38|234
1736787230000|2025-01-13 16:53:50|5794.38|5793.88|5792.38|5791.88|5794.63|5794.13|5792.13|5791.63|572
1736787240000|2025-01-13 16:54:00|5792.13|5791.63|5792.5|5792|5792.63|5792.13|5791.63|5791.13|747
1736787250000|2025-01-13 16:54:10|5792.63|5792.13|5792.38|5791.88|5793.38|5792.88|5792.38|5791.88|400
1736787260000|2025-01-13 16:54:20|5792.25|5791.75|5792.25|5791.75|5792.63|5792.13|5791.75|5791.25|346
1736787270000|2025-01-13 16:54:30|5792.38|5791.88|5791.13|5790.63|5792.38|5791.88|5790.63|5790.13|530
1736787280000|2025-01-13 16:54:40|5790.88|5790.38|5790.38|5789.88|5791.13|5790.63|5790.38|5789.88|368
1736787290000|2025-01-13 16:54:50|5790.13|5789.63|5790.38|5789.88|5790.38|5789.88|5789.88|5789.38|569
1736787300000|2025-01-13 16:55:00|5790.13|5789.63|5789.63|5789.13|5790.13|5789.63|5789.5|5789|735
1736787310000|2025-01-13 16:55:10|5789.88|5789.38|5788.38|5787.88|5789.88|5789.38|5788.13|5787.63|736
1736787320000|2025-01-13 16:55:20|5788.63|5788.13|5787.38|5786.88|5788.63|5788.13|5787.13|5786.63|1116
1736787330000|2025-01-13 16:55:30|5787.13|5786.63|5787.63|5787.13|5788.13|5787.63|5787.13|5786.63|737
1736787340000|2025-01-13 16:55:40|5787.38|5786.88|5786.63|5786.13|5787.63|5787.13|5786.63|5786.13|599
1736787350000|2025-01-13 16:55:50|5786.5|5786|5786.38|5785.88|5787.13|5786.63|5786.13|5785.63|606
1736787360000|2025-01-13 16:56:00|5786.63|5786.13|5787.13|5786.63|5787.63|5787.13|5786.38|5785.88|783
1736787370000|2025-01-13 16:56:10|5787.38|5786.88|5785.63|5785.13|5787.38|5786.88|5785.38|5784.88|656
1736787380000|2025-01-13 16:56:20|5785.88|5785.38|5786.13|5785.63|5786.63|5786.13|5785.63|5785.13|406
1736787390000|2025-01-13 16:56:30|5785.88|5785.38|5785.13|5784.63|5785.88|5785.38|5784.75|5784.25|669
1736787400000|2025-01-13 16:56:40|5785.38|5784.88|5785.63|5785.13|5786.38|5785.88|5785.25|5784.75|404
1736787410000|2025-01-13 16:56:50|5785.88|5785.38|5785.38|5784.88|5786.13|5785.63|5784.63|5784.13|361
1736787420000|2025-01-13 16:57:00|5785.63|5785.13|5785.13|5784.63|5785.88|5785.38|5784.63|5784.13|562
1736787430000|2025-01-13 16:57:10|5785.38|5784.88|5784.63|5784.13|5786.13|5785.63|5784.38|5783.88|631
1736787440000|2025-01-13 16:57:20|5784.38|5783.88|5785.63|5785.13|5785.63|5785.13|5784.38|5783.88|653
1736787450000|2025-01-13 16:57:30|5785.5|5785|5785.63|5785.13|5785.88|5785.38|5784.88|5784.38|358
1736787460000|2025-01-13 16:57:40|5785.88|5785.38|5784.63|5784.13|5785.88|5785.38|5784.63|5784.13|367
1736787470000|2025-01-13 16:57:50|5784.88|5784.38|5784.63|5784.13|5785.63|5785.13|5784.63|5784.13|264
1736787480000|2025-01-13 16:58:00|5784.75|5784.25|5782.38|5781.88|5784.88|5784.38|5782.38|5781.88|1372
1736787490000|2025-01-13 16:58:10|5782.13|5781.63|5781.38|5780.88|5782.13|5781.63|5781.13|5780.63|1442
1736787500000|2025-01-13 16:58:20|5781.63|5781.13|5781.63|5781.13|5782.13|5781.63|5781.38|5780.88|590
1736787510000|2025-01-13 16:58:30|5781.38|5780.88|5781.38|5780.88|5781.38|5780.88|5780.63|5780.13|849
1736787520000|2025-01-13 16:58:40|5781.63|5781.13|5781.63|5781.13|5782.13|5781.63|5781.38|5780.88|1016
1736787530000|2025-01-13 16:58:50|5781.38|5780.88|5783.13|5782.63|5783.13|5782.63|5781.38|5780.88|686
1736787540000|2025-01-13 16:59:00|5782.88|5782.38|5783.38|5782.88|5783.88|5783.38|5782.88|5782.38|723
1736787550000|2025-01-13 16:59:10|5783.13|5782.63|5781.38|5780.88|5783.13|5782.63|5780.88|5780.38|773
1736787560000|2025-01-13 16:59:20|5781.63|5781.13|5781.13|5780.63|5781.88|5781.38|5780.88|5780.38|453
1736787570000|2025-01-13 16:59:30|5781.38|5780.88|5781.88|5781.38|5782.13|5781.63|5781.13|5780.63|377
1736787580000|2025-01-13 16:59:40|5782|5781.5|5781.88|5781.38|5782.13|5781.63|5781.88|5781.38|278
1736787590000|2025-01-13 16:59:50|5782|5781.5|5781.63|5781.13|5782.13|5781.63|5781.13|5780.63|523
1736787600000|2025-01-13 17:00:00|5781.88|5781.38|5781.63|5781.13|5782.63|5782.13|5780.88|5780.38|981
1736787610000|2025-01-13 17:00:10|5781.38|5780.88|5781.13|5780.63|5781.63|5781.13|5780.88|5780.38|511
1736787620000|2025-01-13 17:00:20|5780.88|5780.38|5780.88|5780.38|5781.38|5780.88|5780.63|5780.13|426
1736787630000|2025-01-13 17:00:30|5781.13|5780.63|5780.63|5780.13|5781.38|5780.88|5780.63|5780.13|376
1736787640000|2025-01-13 17:00:40|5780.38|5779.88|5779.38|5778.88|5780.63|5780.13|5779.38|5778.88|1014
1736787650000|2025-01-13 17:00:50|5779.63|5779.13|5780.38|5779.88|5780.38|5779.88|5779.38|5778.88|519
1736787660000|2025-01-13 17:01:00|5780.13|5779.63|5780.38|5779.88|5780.38|5779.88|5779.63|5779.13|550
1736787670000|2025-01-13 17:01:10|5780.13|5779.63|5780.38|5779.88|5780.38|5779.88|5779.88|5779.38|491
1736787680000|2025-01-13 17:01:20|5780.13|5779.63|5780.13|5779.63|5780.88|5780.38|5779.38|5778.88|656
1736787690000|2025-01-13 17:01:30|5780|5779.5|5778.88|5778.38|5780.38|5779.88|5778.88|5778.38|497
1736787700000|2025-01-13 17:01:40|5778.63|5778.13|5778.5|5778|5779.13|5778.63|5778.38|5777.88|724
1736787710000|2025-01-13 17:01:50|5778.38|5777.88|5779.63|5779.13|5780.13|5779.63|5778.13|5777.63|680
1736787720000|2025-01-13 17:02:00|5779.38|5778.88|5780.63|5780.13|5780.88|5780.38|5779.13|5778.63|985
1736787730000|2025-01-13 17:02:10|5780.38|5779.88|5782.13|5781.63|5782.38|5781.88|5780.13|5779.63|516
1736787740000|2025-01-13 17:02:20|5782|5781.5|5782.63|5782.13|5782.88|5782.38|5781.38|5780.88|905
1736787750000|2025-01-13 17:02:30|5782.88|5782.38|5782.63|5782.13|5782.88|5782.38|5781.88|5781.38|634
1736787760000|2025-01-13 17:02:40|5782.38|5781.88|5783.13|5782.63|5784.13|5783.63|5782.38|5781.88|767
1736787770000|2025-01-13 17:02:50|5782.88|5782.38|5784.13|5783.63|5784.63|5784.13|5782.88|5782.38|788
1736787780000|2025-01-13 17:03:00|5784.38|5783.88|5785.13|5784.63|5785.38|5784.88|5784.38|5783.88|1054
1736787790000|2025-01-13 17:03:10|5785.38|5784.88|5784.88|5784.38|5785.63|5785.13|5784.88|5784.38|813
1736787800000|2025-01-13 17:03:20|5784.63|5784.13|5783.38|5782.88|5784.63|5784.13|5783.38|5782.88|833
1736787810000|2025-01-13 17:03:30|5783.63|5783.13|5784.63|5784.13|5784.75|5784.25|5782.88|5782.38|700
1736787820000|2025-01-13 17:03:40|5785.13|5784.63|5787.63|5787.13|5788.13|5787.63|5785.13|5784.63|1312
1736787830000|2025-01-13 17:03:50|5787.38|5786.88|5785.63|5785.13|5787.38|5786.88|5785.63|5785.13|623
1736787840000|2025-01-13 17:04:00|5785.38|5784.88|5786.13|5785.63|5786.38|5785.88|5784.88|5784.38|660
1736787850000|2025-01-13 17:04:10|5786.88|5786.38|5788.38|5787.88|5788.38|5787.88|5786.63|5786.13|901
1736787860000|2025-01-13 17:04:20|5788.13|5787.63|5787.13|5786.63|5788.63|5788.13|5786.88|5786.38|775
1736787870000|2025-01-13 17:04:30|5786.88|5786.38|5785.63|5785.13|5786.88|5786.38|5785.38|5784.88|518
1736787880000|2025-01-13 17:04:40|5785.5|5785|5784.88|5784.38|5785.63|5785.13|5784.88|5784.38|497
1736787890000|2025-01-13 17:04:50|5784.75|5784.25|5784.38|5783.88|5784.88|5784.38|5784.13|5783.63|409
1736787900000|2025-01-13 17:05:00|5784.5|5784|5784.63|5784.13|5785.13|5784.63|5784.13|5783.63|580
1736787910000|2025-01-13 17:05:10|5784.38|5783.88|5784.88|5784.38|5785.38|5784.88|5784.38|5783.88|693
1736787920000|2025-01-13 17:05:20|5784.63|5784.13|5786.13|5785.63|5786.13|5785.63|5784.63|5784.13|263
1736787930000|2025-01-13 17:05:30|5785.88|5785.38|5785.75|5785.25|5786.25|5785.75|5785.38|5784.88|375
1736787940000|2025-01-13 17:05:40|5785.88|5785.38|5784.88|5784.38|5785.88|5785.38|5784.88|5784.38|322
1736787950000|2025-01-13 17:05:50|5784.63|5784.13|5785.38|5784.88|5785.38|5784.88|5784.13|5783.63|430
1736787960000|2025-01-13 17:06:00|5785.25|5784.75|5785.13|5784.63|5785.38|5784.88|5784.63|5784.13|451
1736787970000|2025-01-13 17:06:10|5785|5784.5|5785.38|5784.88|5786.13|5785.63|5785|5784.5|573
1736787980000|2025-01-13 17:06:20|5785.13|5784.63|5784.38|5783.88|5785.63|5785.13|5784.13|5783.63|333
1736787990000|2025-01-13 17:06:30|5784.63|5784.13|5783.88|5783.38|5784.63|5784.13|5783.63|5783.13|510
1736788000000|2025-01-13 17:06:40|5784|5783.5|5784.13|5783.63|5784.13|5783.63|5783.63|5783.13|479
1736788010000|2025-01-13 17:06:50|5783.88|5783.38|5784.13|5783.63|5784.38|5783.88|5783.63|5783.13|391
1736788020000|2025-01-13 17:07:00|5783.88|5783.38|5783.5|5783|5784.13|5783.63|5783.38|5782.88|314
1736788030000|2025-01-13 17:07:10|5783.63|5783.13|5786.38|5785.88|5786.5|5786|5783.38|5782.88|792
1736788040000|2025-01-13 17:07:20|5786.88|5786.38|5789.38|5788.88|5789.38|5788.88|5786.88|5786.38|1488
1736788050000|2025-01-13 17:07:30|5789.63|5789.13|5791.13|5790.63|5791.63|5791.13|5789.63|5789.13|1247
1736788060000|2025-01-13 17:07:40|5791.38|5790.88|5791.88|5791.38|5792.38|5791.88|5791.13|5790.63|722
1736788070000|2025-01-13 17:07:50|5792.38|5791.88|5791.13|5790.63|5792.38|5791.88|5791.13|5790.63|541
1736788080000|2025-01-13 17:08:00|5790.88|5790.38|5790.63|5790.13|5791.38|5790.88|5789.88|5789.38|972
1736788090000|2025-01-13 17:08:10|5790.88|5790.38|5790.75|5790.25|5791.5|5791|5790.63|5790.13|515
1736788100000|2025-01-13 17:08:20|5790.63|5790.13|5792.38|5791.88|5793.13|5792.63|5790.63|5790.13|737
1736788110000|2025-01-13 17:08:30|5792.25|5791.75|5790.63|5790.13|5792.88|5792.38|5790.63|5790.13|560
1736788120000|2025-01-13 17:08:40|5790.88|5790.38|5788.63|5788.13|5790.88|5790.38|5788.63|5788.13|611
1736788130000|2025-01-13 17:08:50|5788.88|5788.38|5790.38|5789.88|5790.63|5790.13|5788.88|5788.38|660
1736788140000|2025-01-13 17:09:00|5790.13|5789.63|5791.88|5791.38|5791.88|5791.38|5790|5789.5|470
1736788150000|2025-01-13 17:09:10|5791.63|5791.13|5792.13|5791.63|5792.5|5792|5791.63|5791.13|1331
1736788160000|2025-01-13 17:09:20|5791.88|5791.38|5791.88|5791.38|5792.63|5792.13|5791.63|5791.13|1047
1736788170000|2025-01-13 17:09:30|5792.13|5791.63|5794.13|5793.63|5794.13|5793.63|5792.13|5791.63|769
1736788180000|2025-01-13 17:09:40|5794.25|5793.75|5793.88|5793.38|5794.38|5793.88|5793.88|5793.38|594
1736788190000|2025-01-13 17:09:50|5793.75|5793.25|5793.88|5793.38|5794.38|5793.88|5793.5|5793|428
1736788200000|2025-01-13 17:10:00|5794|5793.5|5794.13|5793.63|5794.13|5793.63|5793.88|5793.38|410
1736788210000|2025-01-13 17:10:10|5794|5793.5|5794.13|5793.63|5795.13|5794.63|5793.63|5793.13|711
1736788220000|2025-01-13 17:10:20|5794|5793.5|5794.63|5794.13|5794.63|5794.13|5793.88|5793.38|309
1736788230000|2025-01-13 17:10:30|5794.5|5794|5794.88|5794.38|5796.13|5795.63|5794.38|5793.88|815
1736788240000|2025-01-13 17:10:40|5794.75|5794.25|5795.13|5794.63|5795.13|5794.63|5794.5|5794|500
1736788250000|2025-01-13 17:10:50|5795.38|5794.88|5794.38|5793.88|5795.63|5795.13|5794.38|5793.88|417
1736788260000|2025-01-13 17:11:00|5794.5|5794|5795.13|5794.63|5795.13|5794.63|5794.13|5793.63|603
1736788270000|2025-01-13 17:11:10|5795.63|5795.13|5796.38|5795.88|5796.38|5795.88|5795.63|5795.13|737
1736788280000|2025-01-13 17:11:20|5796.13|5795.63|5794.88|5794.38|5796.13|5795.63|5794.38|5793.88|751
1736788290000|2025-01-13 17:11:30|5795.13|5794.63|5795.5|5795|5796.13|5795.63|5794.88|5794.38|324
1736788300000|2025-01-13 17:11:40|5795.38|5794.88|5796.38|5795.88|5796.88|5796.38|5795.38|5794.88|410
1736788310000|2025-01-13 17:11:50|5796.13|5795.63|5795.38|5794.88|5796.13|5795.63|5795.13|5794.63|402
1736788320000|2025-01-13 17:12:00|5795.63|5795.13|5795.13|5794.63|5795.63|5795.13|5794.63|5794.13|566
1736788330000|2025-01-13 17:12:10|5795.38|5794.88|5794.63|5794.13|5795.38|5794.88|5794.63|5794.13|349
1736788340000|2025-01-13 17:12:20|5794.88|5794.38|5796.63|5796.13|5796.63|5796.13|5794.38|5793.88|559
1736788350000|2025-01-13 17:12:30|5796.5|5796|5795.88|5795.38|5797.38|5796.88|5795.88|5795.38|728
1736788360000|2025-01-13 17:12:40|5795.63|5795.13|5795.63|5795.13|5795.88|5795.38|5795.13|5794.63|393
1736788370000|2025-01-13 17:12:50|5795.88|5795.38|5795.13|5794.63|5795.88|5795.38|5795.13|5794.63|302
1736788380000|2025-01-13 17:13:00|5794.63|5794.13|5796.38|5795.88|5796.38|5795.88|5794.63|5794.13|566
1736788390000|2025-01-13 17:13:10|5796.88|5796.38|5795.88|5795.38|5796.88|5796.38|5795.63|5795.13|357
1736788400000|2025-01-13 17:13:20|5796|5795.5|5795.88|5795.38|5796.13|5795.63|5795.13|5794.63|389
1736788410000|2025-01-13 17:13:30|5796.13|5795.63|5795.13|5794.63|5796.13|5795.63|5794.88|5794.38|284
1736788420000|2025-01-13 17:13:40|5795.25|5794.75|5795.13|5794.63|5796.13|5795.63|5794.88|5794.38|398
1736788430000|2025-01-13 17:13:50|5794.88|5794.38|5795.63|5795.13|5795.88|5795.38|5794.63|5794.13|363
1736788440000|2025-01-13 17:14:00|5795.38|5794.88|5797.13|5796.63|5797.13|5796.63|5795.38|5794.88|744
1736788450000|2025-01-13 17:14:10|5797.38|5796.88|5797.13|5796.63|5797.63|5797.13|5796.63|5796.13|441
1736788460000|2025-01-13 17:14:20|5797.63|5797.13|5797.13|5796.63|5797.75|5797.25|5796.63|5796.13|553
1736788470000|2025-01-13 17:14:30|5797.38|5796.88|5796.88|5796.38|5797.38|5796.88|5796.63|5796.13|393
1736788480000|2025-01-13 17:14:40|5797.38|5796.88|5797.63|5797.13|5797.88|5797.38|5797.13|5796.63|375
1736788490000|2025-01-13 17:14:50|5797.88|5797.38|5798.13|5797.63|5798.63|5798.13|5797.88|5797.38|649
1736788500000|2025-01-13 17:15:00|5797.88|5797.38|5798.13|5797.63|5798.38|5797.88|5797.63|5797.13|406
1736788510000|2025-01-13 17:15:10|5798.38|5797.88|5798.88|5798.38|5799.38|5798.88|5798.25|5797.75|820
1736788520000|2025-01-13 17:15:20|5798.63|5798.13|5796.88|5796.38|5798.88|5798.38|5796.38|5795.88|905
1736788530000|2025-01-13 17:15:30|5797.88|5797.38|5799.63|5799.13|5799.88|5799.38|5797.88|5797.38|798
1736788540000|2025-01-13 17:15:40|5799.88|5799.38|5799.88|5799.38|5800|5799.5|5799.25|5798.75|511
1736788550000|2025-01-13 17:15:50|5799.75|5799.25|5800.38|5799.88|5800.63|5800.13|5799.13|5798.63|829
1736788560000|2025-01-13 17:16:00|5800.63|5800.13|5799.13|5798.63|5800.63|5800.13|5798.63|5798.13|536
1736788570000|2025-01-13 17:16:10|5798.88|5798.38|5798.38|5797.88|5799.63|5799.13|5798.38|5797.88|412
1736788580000|2025-01-13 17:16:20|5798.13|5797.63|5798.38|5797.88|5798.63|5798.13|5797.38|5796.88|676
1736788590000|2025-01-13 17:16:30|5798.5|5798|5798.13|5797.63|5799.13|5798.63|5798.13|5797.63|375
1736788600000|2025-01-13 17:16:40|5798.25|5797.75|5800.88|5800.38|5800.88|5800.38|5798.25|5797.75|892
1736788610000|2025-01-13 17:16:50|5800.63|5800.13|5801.38|5800.88|5801.63|5801.13|5800.63|5800.13|489
1736788620000|2025-01-13 17:17:00|5801.63|5801.13|5800.38|5799.88|5801.63|5801.13|5800.13|5799.63|686
1736788630000|2025-01-13 17:17:10|5800.25|5799.75|5799.38|5798.88|5800.38|5799.88|5799.38|5798.88|610
1736788640000|2025-01-13 17:17:20|5799.63|5799.13|5799.63|5799.13|5800.38|5799.88|5799.63|5799.13|306
1736788650000|2025-01-13 17:17:30|5799.88|5799.38|5799.88|5799.38|5800|5799.5|5799.63|5799.13|481
1736788660000|2025-01-13 17:17:40|5799.13|5798.63|5799.88|5799.38|5800|5799.5|5799.13|5798.63|372
1736788670000|2025-01-13 17:17:50|5799.63|5799.13|5799.63|5799.13|5800.13|5799.63|5799.63|5799.13|266
1736788680000|2025-01-13 17:18:00|5799.88|5799.38|5800.13|5799.63|5800.38|5799.88|5799.63|5799.13|500
1736788690000|2025-01-13 17:18:10|5800|5799.5|5800|5799.5|5800.38|5799.88|5799.63|5799.13|311
1736788700000|2025-01-13 17:18:20|5799.88|5799.38|5799.38|5798.88|5800.13|5799.63|5799.13|5798.63|366
1736788710000|2025-01-13 17:18:30|5799.63|5799.13|5799.38|5798.88|5799.88|5799.38|5799.38|5798.88|345
1736788720000|2025-01-13 17:18:40|5799.25|5798.75|5799.88|5799.38|5800.13|5799.63|5799.13|5798.63|351
1736788730000|2025-01-13 17:18:50|5800.13|5799.63|5800.88|5800.38|5800.88|5800.38|5800.13|5799.63|372
1736788740000|2025-01-13 17:19:00|5801.38|5800.88|5802.5|5802|5802.88|5802.38|5801.38|5800.88|976
1736788750000|2025-01-13 17:19:10|5802.38|5801.88|5802.13|5801.63|5802.38|5801.88|5801.63|5801.13|378
1736788760000|2025-01-13 17:19:20|5802.38|5801.88|5801.63|5801.13|5802.38|5801.88|5801.38|5800.88|405
1736788770000|2025-01-13 17:19:30|5801.88|5801.38|5803.13|5802.63|5803.13|5802.63|5801.63|5801.13|495
1736788780000|2025-01-13 17:19:40|5803.38|5802.88|5803.63|5803.13|5804.38|5803.88|5803.13|5802.63|719
1736788790000|2025-01-13 17:19:50|5803.38|5802.88|5802.88|5802.38|5803.63|5803.13|5802.88|5802.38|277
1736788800000|2025-01-13 17:20:00|5803.13|5802.63|5801.88|5801.38|5803.13|5802.63|5801.88|5801.38|734
1736788810000|2025-01-13 17:20:10|5801.38|5800.88|5801.38|5800.88|5801.63|5801.13|5801.13|5800.63|485
1736788820000|2025-01-13 17:20:20|5801.63|5801.13|5801.88|5801.38|5802.13|5801.63|5801.13|5800.63|382
1736788830000|2025-01-13 17:20:30|5802.13|5801.63|5802.75|5802.25|5803.38|5802.88|5802.13|5801.63|525
1736788840000|2025-01-13 17:20:40|5802.88|5802.38|5803.38|5802.88|5803.63|5803.13|5802.88|5802.38|432
1736788850000|2025-01-13 17:20:50|5803.63|5803.13|5802.88|5802.38|5803.63|5803.13|5802.88|5802.38|290
1736788860000|2025-01-13 17:21:00|5802.75|5802.25|5803|5802.5|5803.38|5802.88|5802.75|5802.25|420
1736788870000|2025-01-13 17:21:10|5803.13|5802.63|5802.63|5802.13|5803.13|5802.63|5802.5|5802|284
1736788880000|2025-01-13 17:21:20|5802.13|5801.63|5802.13|5801.63|5802.63|5802.13|5801.88|5801.38|489
1736788890000|2025-01-13 17:21:30|5801.88|5801.38|5803.13|5802.63|5803.38|5802.88|5801.88|5801.38|463
1736788900000|2025-01-13 17:21:40|5803.38|5802.88|5803.63|5803.13|5804.38|5803.88|5803.38|5802.88|681
1736788910000|2025-01-13 17:21:50|5803.38|5802.88|5802.63|5802.13|5803.38|5802.88|5802.38|5801.88|371
1736788920000|2025-01-13 17:22:00|5802.88|5802.38|5803.13|5802.63|5803.38|5802.88|5802.13|5801.63|403
1736788930000|2025-01-13 17:22:10|5803.25|5802.75|5802.88|5802.38|5803.63|5803.13|5802.88|5802.38|312
1736788940000|2025-01-13 17:22:20|5802.75|5802.25|5804.38|5803.88|5804.63|5804.13|5802.63|5802.13|456
1736788950000|2025-01-13 17:22:30|5804.13|5803.63|5804.38|5803.88|5804.88|5804.38|5804.13|5803.63|412
1736788960000|2025-01-13 17:22:40|5804.63|5804.13|5804.13|5803.63|5804.88|5804.38|5804.13|5803.63|266
1736788970000|2025-01-13 17:22:50|5804|5803.5|5805.38|5804.88|5805.38|5804.88|5804|5803.5|405
1736788980000|2025-01-13 17:23:00|5805.13|5804.63|5805.13|5804.63|5806.38|5805.88|5804.88|5804.38|1118
1736788990000|2025-01-13 17:23:10|5804.88|5804.38|5804.38|5803.88|5805.13|5804.63|5804.13|5803.63|433
1736789000000|2025-01-13 17:23:20|5804.13|5803.63|5803.88|5803.38|5804.38|5803.88|5803.38|5802.88|746
1736789010000|2025-01-13 17:23:30|5803.63|5803.13|5803.88|5803.38|5804.63|5804.13|5803.63|5803.13|557
1736789020000|2025-01-13 17:23:40|5803.63|5803.13|5803.63|5803.13|5803.63|5803.13|5803.13|5802.63|303
1736789030000|2025-01-13 17:23:50|5803.38|5802.88|5804.63|5804.13|5804.63|5804.13|5803.38|5802.88|276
1736789040000|2025-01-13 17:24:00|5804.75|5804.25|5805.88|5805.38|5806.13|5805.63|5804.38|5803.88|647
1736789050000|2025-01-13 17:24:10|5805.75|5805.25|5805.88|5805.38|5806.5|5806|5805.38|5804.88|578
1736789060000|2025-01-13 17:24:20|5805.38|5804.88|5805.63|5805.13|5805.63|5805.13|5804.88|5804.38|236
1736789070000|2025-01-13 17:24:30|5805.38|5804.88|5805.13|5804.63|5805.38|5804.88|5804.88|5804.38|393
1736789080000|2025-01-13 17:24:40|5804.88|5804.38|5804.38|5803.88|5804.88|5804.38|5804|5803.5|677
1736789090000|2025-01-13 17:24:50|5804.25|5803.75|5804.13|5803.63|5804.25|5803.75|5803.88|5803.38|342
1736789100000|2025-01-13 17:25:00|5803.63|5803.13|5805.5|5805|5805.5|5805|5803.13|5802.63|508
1736789110000|2025-01-13 17:25:10|5805.38|5804.88|5805.88|5805.38|5805.88|5805.38|5805.38|5804.88|331
1736789120000|2025-01-13 17:25:20|5805.63|5805.13|5805.13|5804.63|5805.63|5805.13|5804.63|5804.13|285
1736789130000|2025-01-13 17:25:30|5805|5804.5|5804.63|5804.13|5805.13|5804.63|5804.38|5803.88|152
1736789140000|2025-01-13 17:25:40|5804.38|5803.88|5805.63|5805.13|5805.63|5805.13|5804.38|5803.88|386
1736789150000|2025-01-13 17:25:50|5805.38|5804.88|5805.13|5804.63|5805.88|5805.38|5804.88|5804.38|249
1736789160000|2025-01-13 17:26:00|5805.25|5804.75|5805|5804.5|5805.38|5804.88|5804.13|5803.63|477
1736789170000|2025-01-13 17:26:10|5805.13|5804.63|5805.63|5805.13|5805.63|5805.13|5805.13|5804.63|359
1736789180000|2025-01-13 17:26:20|5805.88|5805.38|5806.13|5805.63|5806.38|5805.88|5805.63|5805.13|509
1736789190000|2025-01-13 17:26:30|5806|5805.5|5806.63|5806.13|5807.13|5806.63|5805.88|5805.38|1296
1736789200000|2025-01-13 17:26:40|5806.75|5806.25|5805.38|5804.88|5806.88|5806.38|5804.88|5804.38|547
1736789210000|2025-01-13 17:26:50|5805.63|5805.13|5805.88|5805.38|5805.88|5805.38|5805.13|5804.63|202
1736789220000|2025-01-13 17:27:00|5806.13|5805.63|5805.63|5805.13|5806.38|5805.88|5805.63|5805.13|266
1736789230000|2025-01-13 17:27:10|5805.75|5805.25|5805.88|5805.38|5806.13|5805.63|5805.63|5805.13|541
1736789240000|2025-01-13 17:27:20|5806.13|5805.63|5806.88|5806.38|5806.88|5806.38|5806.13|5805.63|339
1736789250000|2025-01-13 17:27:30|5807.13|5806.63|5806.88|5806.38|5807.13|5806.63|5806.25|5805.75|722
1736789260000|2025-01-13 17:27:40|5807.13|5806.63|5806.88|5806.38|5807.13|5806.63|5806.88|5806.38|309
1736789270000|2025-01-13 17:27:50|5807|5806.5|5806.88|5806.38|5807.13|5806.63|5806.63|5806.13|274
1736789280000|2025-01-13 17:28:00|5807|5806.5|5806.63|5806.13|5807.13|5806.63|5806.13|5805.63|492
1736789290000|2025-01-13 17:28:10|5806.88|5806.38|5805.88|5805.38|5807.13|5806.63|5805.88|5805.38|373
1736789300000|2025-01-13 17:28:20|5806|5805.5|5805.63|5805.13|5806.13|5805.63|5805.63|5805.13|274
1736789310000|2025-01-13 17:28:30|5805.38|5804.88|5805.63|5805.13|5805.88|5805.38|5804.88|5804.38|676
1736789320000|2025-01-13 17:28:40|5805.5|5805|5804.88|5804.38|5805.63|5805.13|5804.63|5804.13|512
1736789330000|2025-01-13 17:28:50|5804.38|5803.88|5805.38|5804.88|5805.38|5804.88|5803.88|5803.38|705
1736789340000|2025-01-13 17:29:00|5805.63|5805.13|5804.13|5803.63|5805.63|5805.13|5804.13|5803.63|541
1736789350000|2025-01-13 17:29:10|5803.88|5803.38|5804.88|5804.38|5805.38|5804.88|5803.88|5803.38|501
1736789360000|2025-01-13 17:29:20|5804.75|5804.25|5804.63|5804.13|5804.88|5804.38|5804.38|5803.88|489
1736789370000|2025-01-13 17:29:30|5804.38|5803.88|5805.13|5804.63|5805.13|5804.63|5804.38|5803.88|518
1736789380000|2025-01-13 17:29:40|5805.38|5804.88|5803.88|5803.38|5805.63|5805.13|5803.88|5803.38|1174
1736789390000|2025-01-13 17:29:50|5804.13|5803.63|5804.38|5803.88|5804.63|5804.13|5804.13|5803.63|551
1736789400000|2025-01-13 17:30:00|5804.13|5803.63|5801.13|5800.63|5804.13|5803.63|5801.13|5800.63|1640
1736789410000|2025-01-13 17:30:10|5801.38|5800.88|5800.13|5799.63|5801.38|5800.88|5800.13|5799.63|1105
1736789420000|2025-01-13 17:30:20|5800|5799.5|5800.38|5799.88|5800.88|5800.38|5800|5799.5|689
1736789430000|2025-01-13 17:30:30|5800.63|5800.13|5801.63|5801.13|5801.88|5801.38|5800.38|5799.88|913
1736789440000|2025-01-13 17:30:40|5801.38|5800.88|5802.13|5801.63|5802.13|5801.63|5801.38|5800.88|472
1736789450000|2025-01-13 17:30:50|5801.88|5801.38|5802.13|5801.63|5802.38|5801.88|5801.63|5801.13|518
1736789460000|2025-01-13 17:31:00|5801.88|5801.38|5803.38|5802.88|5803.38|5802.88|5801.63|5801.13|783
1736789470000|2025-01-13 17:31:10|5803.25|5802.75|5804.38|5803.88|5804.38|5803.88|5803.13|5802.63|482
1736789480000|2025-01-13 17:31:20|5804.13|5803.63|5805.88|5805.38|5806.13|5805.63|5804.13|5803.63|828
1736789490000|2025-01-13 17:31:30|5805.63|5805.13|5804.63|5804.13|5806.13|5805.63|5804.38|5803.88|650
1736789500000|2025-01-13 17:31:40|5804.38|5803.88|5804.63|5804.13|5805.13|5804.63|5804.38|5803.88|356
1736789510000|2025-01-13 17:31:50|5805.13|5804.63|5804.63|5804.13|5805.13|5804.63|5804.63|5804.13|311
1736789520000|2025-01-13 17:32:00|5804.38|5803.88|5804.88|5804.38|5805.13|5804.63|5804.38|5803.88|476
1736789530000|2025-01-13 17:32:10|5804.38|5803.88|5804.63|5804.13|5804.75|5804.25|5803.88|5803.38|273
1736789540000|2025-01-13 17:32:20|5804.5|5804|5804.38|5803.88|5804.88|5804.38|5803.63|5803.13|334
1736789550000|2025-01-13 17:32:30|5804.13|5803.63|5804.88|5804.38|5805.13|5804.63|5804.13|5803.63|195
1736789560000|2025-01-13 17:32:40|5804.63|5804.13|5804.63|5804.13|5804.63|5804.13|5804.13|5803.63|189
1736789570000|2025-01-13 17:32:50|5804.5|5804|5804.38|5803.88|5804.63|5804.13|5804.13|5803.63|232
1736789580000|2025-01-13 17:33:00|5804.25|5803.75|5805.38|5804.88|5805.38|5804.88|5804.25|5803.75|330
1736789590000|2025-01-13 17:33:10|5805.13|5804.63|5805.13|5804.63|5806.13|5805.63|5805.13|5804.63|448
1736789600000|2025-01-13 17:33:20|5804.88|5804.38|5805.63|5805.13|5805.63|5805.13|5804.88|5804.38|377
1736789610000|2025-01-13 17:33:30|5805.88|5805.38|5805.88|5805.38|5806.13|5805.63|5805.88|5805.38|184
1736789620000|2025-01-13 17:33:40|5806.13|5805.63|5805.63|5805.13|5806.38|5805.88|5805.63|5805.13|429
1736789630000|2025-01-13 17:33:50|5805.38|5804.88|5806.38|5805.88|5806.5|5806|5805.38|5804.88|405
1736789640000|2025-01-13 17:34:00|5806.63|5806.13|5805.88|5805.38|5807.13|5806.63|5805.63|5805.13|683
1736789650000|2025-01-13 17:34:10|5805.63|5805.13|5805.38|5804.88|5806.13|5805.63|5805.38|5804.88|338
1736789660000|2025-01-13 17:34:20|5805.25|5804.75|5805.63|5805.13|5805.88|5805.38|5805.13|5804.63|399
1736789670000|2025-01-13 17:34:30|5805.38|5804.88|5804.13|5803.63|5805.63|5805.13|5803.88|5803.38|828
1736789680000|2025-01-13 17:34:40|5804.5|5804|5805.63|5805.13|5805.63|5805.13|5804.38|5803.88|509
1736789690000|2025-01-13 17:34:50|5805.88|5805.38|5805.63|5805.13|5806.38|5805.88|5805.38|5804.88|449
1736789700000|2025-01-13 17:35:00|5805.38|5804.88|5805.13|5804.63|5806|5805.5|5805.13|5804.63|486
1736789710000|2025-01-13 17:35:10|5804.88|5804.38|5803.88|5803.38|5804.88|5804.38|5803.63|5803.13|636
1736789720000|2025-01-13 17:35:20|5803.63|5803.13|5803.63|5803.13|5804.13|5803.63|5803.63|5803.13|252
1736789730000|2025-01-13 17:35:30|5803.75|5803.25|5804.88|5804.38|5804.88|5804.38|5803.63|5803.13|300
1736789740000|2025-01-13 17:35:40|5804.63|5804.13|5804.13|5803.63|5804.63|5804.13|5803.38|5802.88|393
1736789750000|2025-01-13 17:35:50|5804|5803.5|5804.38|5803.88|5804.63|5804.13|5803.88|5803.38|310
1736789760000|2025-01-13 17:36:00|5804.13|5803.63|5805.38|5804.88|5805.38|5804.88|5804.13|5803.63|390
1736789770000|2025-01-13 17:36:10|5804.63|5804.13|5805.13|5804.63|5805.38|5804.88|5804.13|5803.63|430
1736789780000|2025-01-13 17:36:20|5805.38|5804.88|5805.75|5805.25|5805.88|5805.38|5805|5804.5|285
1736789790000|2025-01-13 17:36:30|5805.63|5805.13|5805.63|5805.13|5805.63|5805.13|5804.88|5804.38|751
1736789800000|2025-01-13 17:36:40|5805.38|5804.88|5805.63|5805.13|5805.63|5805.13|5805.38|5804.88|818
1736789810000|2025-01-13 17:36:50|5805.5|5805|5805.5|5805|5805.63|5805.13|5805.38|5804.88|107
1736789820000|2025-01-13 17:37:00|5805.63|5805.13|5805.38|5804.88|5805.63|5805.13|5804.88|5804.38|322
1736789830000|2025-01-13 17:37:10|5805.63|5805.13|5805.38|5804.88|5805.88|5805.38|5804.88|5804.38|379
1736789840000|2025-01-13 17:37:20|5805.13|5804.63|5804.63|5804.13|5805.63|5805.13|5804.13|5803.63|299
1736789850000|2025-01-13 17:37:30|5804.88|5804.38|5805.25|5804.75|5805.38|5804.88|5804.75|5804.25|179
1736789860000|2025-01-13 17:37:40|5805.38|5804.88|5805.63|5805.13|5806.38|5805.88|5805.38|5804.88|494
1736789870000|2025-01-13 17:37:50|5805.5|5805|5805.63|5805.13|5805.88|5805.38|5805.38|5804.88|147
1736789880000|2025-01-13 17:38:00|5805.38|5804.88|5803.88|5803.38|5805.38|5804.88|5803.88|5803.38|498
1736789890000|2025-01-13 17:38:10|5803.75|5803.25|5803.38|5802.88|5803.75|5803.25|5802.88|5802.38|536
1736789900000|2025-01-13 17:38:20|5803.25|5802.75|5803.38|5802.88|5803.38|5802.88|5802.88|5802.38|475
1736789910000|2025-01-13 17:38:30|5803.13|5802.63|5803.13|5802.63|5803.63|5803.13|5802.63|5802.13|374
1736789920000|2025-01-13 17:38:40|5803|5802.5|5801.38|5800.88|5803.38|5802.88|5801.38|5800.88|763
1736789930000|2025-01-13 17:38:50|5801.63|5801.13|5800.88|5800.38|5801.63|5801.13|5800.38|5799.88|1265
1736789940000|2025-01-13 17:39:00|5801.13|5800.63|5800.88|5800.38|5801.38|5800.88|5800.63|5800.13|835
1736789950000|2025-01-13 17:39:10|5801.13|5800.63|5801.13|5800.63|5801.63|5801.13|5800.88|5800.38|502
1736789960000|2025-01-13 17:39:20|5801.25|5800.75|5800.38|5799.88|5801.63|5801.13|5799.88|5799.38|520
1736789970000|2025-01-13 17:39:30|5800.13|5799.63|5799.88|5799.38|5800.88|5800.38|5799.88|5799.38|508
1736789980000|2025-01-13 17:39:40|5800.38|5799.88|5800.38|5799.88|5800.88|5800.38|5799.88|5799.38|391
1736789990000|2025-01-13 17:39:50|5800.63|5800.13|5800.13|5799.63|5800.63|5800.13|5799.88|5799.38|361
1736790000000|2025-01-13 17:40:00|5799.88|5799.38|5798.63|5798.13|5800.38|5799.88|5798.38|5797.88|1109
1736790010000|2025-01-13 17:40:10|5798.75|5798.25|5799.13|5798.63|5799.13|5798.63|5798.38|5797.88|519
1736790020000|2025-01-13 17:40:20|5799|5798.5|5799.38|5798.88|5799.38|5798.88|5798.13|5797.63|593
1736790030000|2025-01-13 17:40:30|5799.13|5798.63|5799.38|5798.88|5799.38|5798.88|5798.88|5798.38|327
1736790040000|2025-01-13 17:40:40|5799.88|5799.38|5800.38|5799.88|5800.63|5800.13|5799.75|5799.25|436
1736790050000|2025-01-13 17:40:50|5800.13|5799.63|5800|5799.5|5800.63|5800.13|5799.88|5799.38|402
1736790060000|2025-01-13 17:41:00|5799.88|5799.38|5800.63|5800.13|5800.63|5800.13|5799.63|5799.13|439
1736790070000|2025-01-13 17:41:10|5800.88|5800.38|5800.88|5800.38|5801.38|5800.88|5800.63|5800.13|386
1736790080000|2025-01-13 17:41:20|5801.13|5800.63|5801.38|5800.88|5801.38|5800.88|5800.63|5800.13|323
1736790090000|2025-01-13 17:41:30|5801.5|5801|5802.38|5801.88|5802.63|5802.13|5801.13|5800.63|339
1736790100000|2025-01-13 17:41:40|5802.63|5802.13|5801.13|5800.63|5802.63|5802.13|5800.63|5800.13|412
1736790110000|2025-01-13 17:41:50|5801|5800.5|5801.63|5801.13|5801.63|5801.13|5800.88|5800.38|141
1736790120000|2025-01-13 17:42:00|5801.38|5800.88|5801.63|5801.13|5803.13|5802.63|5801.38|5800.88|482
1736790130000|2025-01-13 17:42:10|5801.88|5801.38|5801.63|5801.13|5802.13|5801.63|5801.63|5801.13|197
1736790140000|2025-01-13 17:42:20|5801.88|5801.38|5801.63|5801.13|5802.13|5801.63|5801.63|5801.13|309
1736790150000|2025-01-13 17:42:30|5801.88|5801.38|5802.38|5801.88|5803.13|5802.63|5801.75|5801.25|434
1736790160000|2025-01-13 17:42:40|5802.5|5802|5802.13|5801.63|5802.63|5802.13|5802.13|5801.63|178
1736790170000|2025-01-13 17:42:50|5802|5801.5|5801.38|5800.88|5802.13|5801.63|5801|5800.5|225
1736790180000|2025-01-13 17:43:00|5801.63|5801.13|5800.75|5800.25|5801.63|5801.13|5800.63|5800.13|539
1736790190000|2025-01-13 17:43:10|5801.13|5800.63|5801.38|5800.88|5801.38|5800.88|5801.13|5800.63|276
1736790200000|2025-01-13 17:43:20|5801.5|5801|5801|5800.5|5801.5|5801|5800.88|5800.38|276
1736790210000|2025-01-13 17:43:30|5800.88|5800.38|5801.38|5800.88|5801.38|5800.88|5800.88|5800.38|301
1736790220000|2025-01-13 17:43:40|5800.63|5800.13|5800.38|5799.88|5800.63|5800.13|5800.13|5799.63|331
1736790230000|2025-01-13 17:43:50|5800.63|5800.13|5799.88|5799.38|5800.63|5800.13|5799.63|5799.13|316
1736790240000|2025-01-13 17:44:00|5800|5799.5|5799.38|5798.88|5800.38|5799.88|5799.38|5798.88|445
1736790250000|2025-01-13 17:44:10|5798.88|5798.38|5799.13|5798.63|5799.63|5799.13|5798.88|5798.38|297
1736790260000|2025-01-13 17:44:20|5799.25|5798.75|5799.38|5798.88|5799.63|5799.13|5799.13|5798.63|286
1736790270000|2025-01-13 17:44:30|5799.63|5799.13|5800.13|5799.63|5800.13|5799.63|5799.38|5798.88|356
1736790280000|2025-01-13 17:44:40|5799.88|5799.38|5800.13|5799.63|5800.5|5800|5799.88|5799.38|230
1736790290000|2025-01-13 17:44:50|5799.88|5799.38|5800.5|5800|5800.5|5800|5799.88|5799.38|177
1736790300000|2025-01-13 17:45:00|5800.63|5800.13|5800.13|5799.63|5800.63|5800.13|5800.13|5799.63|337
1736790310000|2025-01-13 17:45:10|5799.88|5799.38|5800.88|5800.38|5801.13|5800.63|5799.38|5798.88|496
1736790320000|2025-01-13 17:45:20|5801.13|5800.63|5802.13|5801.63|5802.13|5801.63|5800.88|5800.38|560
1736790330000|2025-01-13 17:45:30|5802.38|5801.88|5803.88|5803.38|5804.13|5803.63|5802.38|5801.88|833
1736790340000|2025-01-13 17:45:40|5804.13|5803.63|5804.38|5803.88|5804.38|5803.88|5803.63|5803.13|690
1736790350000|2025-01-13 17:45:50|5804.13|5803.63|5804.88|5804.38|5804.88|5804.38|5803.88|5803.38|439
1736790360000|2025-01-13 17:46:00|5804.63|5804.13|5803.63|5803.13|5804.75|5804.25|5803.63|5803.13|556
1736790370000|2025-01-13 17:46:10|5803.38|5802.88|5802.63|5802.13|5803.88|5803.38|5802.13|5801.63|477
1736790380000|2025-01-13 17:46:20|5802.88|5802.38|5803.13|5802.63|5803.38|5802.88|5802.88|5802.38|351
1736790390000|2025-01-13 17:46:30|5803.25|5802.75|5804|5803.5|5804.13|5803.63|5803.25|5802.75|566
1736790400000|2025-01-13 17:46:40|5803.88|5803.38|5804.13|5803.63|5804.88|5804.38|5803.88|5803.38|667
1736790410000|2025-01-13 17:46:50|5803.63|5803.13|5804.38|5803.88|5804.38|5803.88|5803.5|5803|363
1736790420000|2025-01-13 17:47:00|5804.5|5804|5804.63|5804.13|5805.13|5804.63|5804.38|5803.88|578
1736790430000|2025-01-13 17:47:10|5804.75|5804.25|5805.13|5804.63|5805.63|5805.13|5804.63|5804.13|427
1736790440000|2025-01-13 17:47:20|5805|5804.5|5805.13|5804.63|5805.13|5804.63|5804.63|5804.13|316
1736790450000|2025-01-13 17:47:30|5805.63|5805.13|5805.13|5804.63|5806.13|5805.63|5805.13|5804.63|540
1736790460000|2025-01-13 17:47:40|5805.38|5804.88|5805.38|5804.88|5805.63|5805.13|5805.13|5804.63|259
1736790470000|2025-01-13 17:47:50|5805.13|5804.63|5805.63|5805.13|5805.88|5805.38|5804.88|5804.38|213
1736790480000|2025-01-13 17:48:00|5806.13|5805.63|5806.13|5805.63|5807.13|5806.63|5805.88|5805.38|745
1736790490000|2025-01-13 17:48:10|5806.38|5805.88|5805.63|5805.13|5806.63|5806.13|5805.13|5804.63|403
1736790500000|2025-01-13 17:48:20|5805.88|5805.38|5804.88|5804.38|5805.88|5805.38|5804.88|5804.38|350
1736790510000|2025-01-13 17:48:30|5804.75|5804.25|5804.88|5804.38|5805.13|5804.63|5804.38|5803.88|267
1736790520000|2025-01-13 17:48:40|5804.63|5804.13|5804.63|5804.13|5805.13|5804.63|5804.38|5803.88|211
1736790530000|2025-01-13 17:48:50|5804.5|5804|5804.63|5804.13|5805.13|5804.63|5804.5|5804|161
1736790540000|2025-01-13 17:49:00|5804.38|5803.88|5804.13|5803.63|5804.63|5804.13|5803.63|5803.13|385
1736790550000|2025-01-13 17:49:10|5804.38|5803.88|5803.13|5802.63|5804.38|5803.88|5802.63|5802.13|436
1736790560000|2025-01-13 17:49:20|5802.88|5802.38|5803.13|5802.63|5803.13|5802.63|5802.63|5802.13|371
1736790570000|2025-01-13 17:49:30|5803.63|5803.13|5804.5|5804|5804.63|5804.13|5803.63|5803.13|376
1736790580000|2025-01-13 17:49:40|5804.38|5803.88|5804.88|5804.38|5804.88|5804.38|5804.13|5803.63|252
1736790590000|2025-01-13 17:49:50|5805|5804.5|5805.13|5804.63|5805.13|5804.63|5804.63|5804.13|246
1736790600000|2025-01-13 17:50:00|5805.38|5804.88|5805.13|5804.63|5805.38|5804.88|5804.63|5804.13|340
1736790610000|2025-01-13 17:50:10|5804.88|5804.38|5804.88|5804.38|5804.88|5804.38|5803.88|5803.38|517
1736790620000|2025-01-13 17:50:20|5805.13|5804.63|5805.13|5804.63|5805.5|5805|5804.88|5804.38|358
1736790630000|2025-01-13 17:50:30|5805|5804.5|5805.88|5805.38|5805.88|5805.38|5804.88|5804.38|320
1736790640000|2025-01-13 17:50:40|5805.63|5805.13|5805.38|5804.88|5805.63|5805.13|5804.88|5804.38|145
1736790650000|2025-01-13 17:50:50|5805.63|5805.13|5805.38|5804.88|5806.13|5805.63|5805.38|5804.88|199
1736790660000|2025-01-13 17:51:00|5805.63|5805.13|5805.13|5804.63|5805.63|5805.13|5804.13|5803.63|349
1736790670000|2025-01-13 17:51:10|5804.88|5804.38|5805.88|5805.38|5805.88|5805.38|5804.88|5804.38|221
1736790680000|2025-01-13 17:51:20|5806|5805.5|5806.88|5806.38|5807.13|5806.63|5805.88|5805.38|425
1736790690000|2025-01-13 17:51:30|5807.13|5806.63|5807.13|5806.63|5807.38|5806.88|5807|5806.5|268
1736790700000|2025-01-13 17:51:40|5807|5806.5|5806.5|5806|5807|5806.5|5806.25|5805.75|375
1736790710000|2025-01-13 17:51:50|5806.63|5806.13|5807.38|5806.88|5807.38|5806.88|5806.38|5805.88|243
1736790720000|2025-01-13 17:52:00|5807.88|5807.38|5808.38|5807.88|5809.13|5808.63|5807.63|5807.13|1440
1736790730000|2025-01-13 17:52:10|5808.13|5807.63|5808.13|5807.63|5808.88|5808.38|5807.63|5807.13|546
1736790740000|2025-01-13 17:52:20|5807.88|5807.38|5806.5|5806|5808.13|5807.63|5806.38|5805.88|584
1736790750000|2025-01-13 17:52:30|5806.63|5806.13|5806.88|5806.38|5807.38|5806.88|5806.63|5806.13|292
1736790760000|2025-01-13 17:52:40|5806.75|5806.25|5806.88|5806.38|5807|5806.5|5806.38|5805.88|324
1736790770000|2025-01-13 17:52:50|5806.75|5806.25|5806.75|5806.25|5807.38|5806.88|5806.38|5805.88|372
1736790780000|2025-01-13 17:53:00|5806.88|5806.38|5807.13|5806.63|5807.63|5807.13|5806.13|5805.63|637
1736790790000|2025-01-13 17:53:10|5806.88|5806.38|5805.88|5805.38|5806.88|5806.38|5805.63|5805.13|595
1736790800000|2025-01-13 17:53:20|5806.13|5805.63|5805.88|5805.38|5806.38|5805.88|5805.88|5805.38|283
1736790810000|2025-01-13 17:53:30|5805.75|5805.25|5805.13|5804.63|5805.88|5805.38|5804.88|5804.38|435
1736790820000|2025-01-13 17:53:40|5804.88|5804.38|5805.63|5805.13|5805.63|5805.13|5804.88|5804.38|272
1736790830000|2025-01-13 17:53:50|5805.38|5804.88|5805.63|5805.13|5805.88|5805.38|5805.13|5804.63|304
1736790840000|2025-01-13 17:54:00|5805.75|5805.25|5805.38|5804.88|5805.88|5805.38|5805.13|5804.63|280
1736790850000|2025-01-13 17:54:10|5805.25|5804.75|5805.63|5805.13|5805.63|5805.13|5804.38|5803.88|382
1736790860000|2025-01-13 17:54:20|5805.38|5804.88|5805.63|5805.13|5805.63|5805.13|5804.88|5804.38|266
1736790870000|2025-01-13 17:54:30|5805.38|5804.88|5805.88|5805.38|5806.25|5805.75|5805.38|5804.88|504
1736790880000|2025-01-13 17:54:40|5805.38|5804.88|5805.88|5805.38|5805.88|5805.38|5805.38|5804.88|216
1736790890000|2025-01-13 17:54:50|5805.63|5805.13|5806.38|5805.88|5806.38|5805.88|5805.63|5805.13|239
1736790900000|2025-01-13 17:55:00|5806.63|5806.13|5806.88|5806.38|5807.63|5807.13|5806.63|5806.13|467
1736790910000|2025-01-13 17:55:10|5806.63|5806.13|5807.63|5807.13|5807.63|5807.13|5806.63|5806.13|161
1736790920000|2025-01-13 17:55:20|5807.75|5807.25|5808.13|5807.63|5808.13|5807.63|5807.38|5806.88|545
1736790930000|2025-01-13 17:55:30|5808|5807.5|5808.13|5807.63|5808.13|5807.63|5807.5|5807|262
1736790940000|2025-01-13 17:55:40|5807.88|5807.38|5807.63|5807.13|5808.13|5807.63|5807.63|5807.13|224
1736790950000|2025-01-13 17:55:50|5807.88|5807.38|5807.88|5807.38|5808.38|5807.88|5807.88|5807.38|209
1736790960000|2025-01-13 17:56:00|5807.63|5807.13|5807.63|5807.13|5807.75|5807.25|5807.13|5806.63|286
1736790970000|2025-01-13 17:56:10|5807.5|5807|5807.63|5807.13|5807.88|5807.38|5807.25|5806.75|207
1736790980000|2025-01-13 17:56:20|5807.5|5807|5807.13|5806.63|5807.63|5807.13|5806.88|5806.38|248
1736790990000|2025-01-13 17:56:30|5807.38|5806.88|5807.63|5807.13|5807.63|5807.13|5807.13|5806.63|402
1736791000000|2025-01-13 17:56:40|5807.5|5807|5808.63|5808.13|5809.13|5808.63|5807.5|5807|641
1736791010000|2025-01-13 17:56:50|5808.5|5808|5808.38|5807.88|5808.63|5808.13|5808.38|5807.88|121
1736791020000|2025-01-13 17:57:00|5808.13|5807.63|5808.63|5808.13|5808.88|5808.38|5808.13|5807.63|374
1736791030000|2025-01-13 17:57:10|5808.5|5808|5810.38|5809.88|5810.63|5810.13|5808.38|5807.88|752
1736791040000|2025-01-13 17:57:20|5810.63|5810.13|5811.38|5810.88|5811.38|5810.88|5810.38|5809.88|854
1736791050000|2025-01-13 17:57:30|5811.88|5811.38|5812.13|5811.63|5812.38|5811.88|5811.88|5811.38|1424
1736791060000|2025-01-13 17:57:40|5811.88|5811.38|5812.38|5811.88|5812.38|5811.88|5811.63|5811.13|894
1736791070000|2025-01-13 17:57:50|5812.25|5811.75|5811.88|5811.38|5812.25|5811.75|5811.38|5810.88|537
1736791080000|2025-01-13 17:58:00|5812.13|5811.63|5812.13|5811.63|5812.38|5811.88|5811.88|5811.38|350
1736791090000|2025-01-13 17:58:10|5812.38|5811.88|5812.5|5812|5812.63|5812.13|5811.75|5811.25|548
1736791100000|2025-01-13 17:58:20|5812.38|5811.88|5813.63|5813.13|5813.88|5813.38|5812.38|5811.88|783
1736791110000|2025-01-13 17:58:30|5815.13|5814.63|5814.88|5814.38|5815.63|5815.13|5814.63|5814.13|3001
1736791120000|2025-01-13 17:58:40|5814.63|5814.13|5815.38|5814.88|5815.38|5814.88|5814.38|5813.88|485
1736791130000|2025-01-13 17:58:50|5815.88|5815.38|5815.38|5814.88|5815.88|5815.38|5814.88|5814.38|551
1736791140000|2025-01-13 17:59:00|5815.5|5815|5816.88|5816.38|5817.38|5816.88|5815.5|5815|1309
1736791150000|2025-01-13 17:59:10|5816.63|5816.13|5816.63|5816.13|5816.88|5816.38|5815.38|5814.88|872
1736791160000|2025-01-13 17:59:20|5816.38|5815.88|5816.63|5816.13|5816.63|5816.13|5816.38|5815.88|336
1736791170000|2025-01-13 17:59:30|5816.88|5816.38|5817.38|5816.88|5817.63|5817.13|5816.63|5816.13|554
1736791180000|2025-01-13 17:59:40|5817.13|5816.63|5816.88|5816.38|5817.63|5817.13|5816.88|5816.38|570
1736791190000|2025-01-13 17:59:50|5816.63|5816.13|5816.88|5816.38|5817.63|5817.13|5816.63|5816.13|479
1736791200000|2025-01-13 18:00:00|5817.13|5816.63|5816.63|5816.13|5817.13|5816.63|5815.63|5815.13|1557
1736791210000|2025-01-13 18:00:10|5816.38|5815.88|5816.13|5815.63|5816.63|5816.13|5816.13|5815.63|735
1736791220000|2025-01-13 18:00:20|5816.63|5816.13|5816.63|5816.13|5817.13|5816.63|5816.38|5815.88|674
1736791230000|2025-01-13 18:00:30|5816.38|5815.88|5815.13|5814.63|5816.63|5816.13|5815.13|5814.63|772
1736791240000|2025-01-13 18:00:40|5814.88|5814.38|5814.38|5813.88|5815.13|5814.63|5814.13|5813.63|780
1736791250000|2025-01-13 18:00:50|5814.5|5814|5814.13|5813.63|5814.63|5814.13|5814.13|5813.63|553
1736791260000|2025-01-13 18:01:00|5813.88|5813.38|5815.88|5815.38|5816.38|5815.88|5813.88|5813.38|967
1736791270000|2025-01-13 18:01:10|5816|5815.5|5816.38|5815.88|5816.63|5816.13|5815.63|5815.13|396
1736791280000|2025-01-13 18:01:20|5816.13|5815.63|5816.88|5816.38|5816.88|5816.38|5816.13|5815.63|423
1736791290000|2025-01-13 18:01:30|5817.13|5816.63|5815.88|5815.38|5817.13|5816.63|5815.88|5815.38|437
1736791300000|2025-01-13 18:01:40|5815.75|5815.25|5816.38|5815.88|5816.63|5816.13|5814.88|5814.38|573
1736791310000|2025-01-13 18:01:50|5816.25|5815.75|5816.13|5815.63|5816.38|5815.88|5816.13|5815.63|254
1736791320000|2025-01-13 18:02:00|5816.38|5815.88|5815.38|5814.88|5816.38|5815.88|5815.13|5814.63|472
1736791330000|2025-01-13 18:02:10|5815.13|5814.63|5813.88|5813.38|5815.13|5814.63|5813.38|5812.88|674
1736791340000|2025-01-13 18:02:20|5813.63|5813.13|5814.63|5814.13|5814.63|5814.13|5813.63|5813.13|352
1736791350000|2025-01-13 18:02:30|5814.88|5814.38|5814.63|5814.13|5814.88|5814.38|5814.38|5813.88|256
1736791360000|2025-01-13 18:02:40|5814.38|5813.88|5813.63|5813.13|5814.38|5813.88|5813.38|5812.88|395
1736791370000|2025-01-13 18:02:50|5813.5|5813|5814.13|5813.63|5814.38|5813.88|5813.5|5813|299
1736791380000|2025-01-13 18:03:00|5814.38|5813.88|5816.38|5815.88|5816.38|5815.88|5814.38|5813.88|475
1736791390000|2025-01-13 18:03:10|5816.13|5815.63|5815.88|5815.38|5816.25|5815.75|5815.88|5815.38|342
1736791400000|2025-01-13 18:03:20|5815.63|5815.13|5814.88|5814.38|5815.88|5815.38|5814.63|5814.13|225
1736791410000|2025-01-13 18:03:30|5815.13|5814.63|5816.63|5816.13|5816.63|5816.13|5815.13|5814.63|309
1736791420000|2025-01-13 18:03:40|5816.38|5815.88|5816.63|5816.13|5817.38|5816.88|5816.38|5815.88|601
1736791430000|2025-01-13 18:03:50|5816.75|5816.25|5816.88|5816.38|5817.38|5816.88|5816.75|5816.25|169
1736791440000|2025-01-13 18:04:00|5817.13|5816.63|5816.88|5816.38|5817.88|5817.38|5816.88|5816.38|536
1736791450000|2025-01-13 18:04:10|5817.13|5816.63|5816.88|5816.38|5817.13|5816.63|5816.88|5816.38|207
1736791460000|2025-01-13 18:04:20|5816.63|5816.13|5815.13|5814.63|5816.63|5816.13|5814.88|5814.38|531
1736791470000|2025-01-13 18:04:30|5815.38|5814.88|5815.13|5814.63|5815.38|5814.88|5814.88|5814.38|204
1736791480000|2025-01-13 18:04:40|5815.38|5814.88|5815.88|5815.38|5816.38|5815.88|5815.13|5814.63|205
1736791490000|2025-01-13 18:04:50|5815.63|5815.13|5815.13|5814.63|5815.88|5815.38|5815.13|5814.63|198
1736791500000|2025-01-13 18:05:00|5814.63|5814.13|5814.88|5814.38|5814.88|5814.38|5814.38|5813.88|298
1736791510000|2025-01-13 18:05:10|5815.13|5814.63|5815.75|5815.25|5815.88|5815.38|5815.13|5814.63|311
1736791520000|2025-01-13 18:05:20|5815.88|5815.38|5814.38|5813.88|5815.88|5815.38|5814.38|5813.88|336
1736791530000|2025-01-13 18:05:30|5814.63|5814.13|5814.63|5814.13|5815.13|5814.63|5814.38|5813.88|374
1736791540000|2025-01-13 18:05:40|5814.88|5814.38|5812.63|5812.13|5814.88|5814.38|5812.63|5812.13|777
1736791550000|2025-01-13 18:05:50|5812.38|5811.88|5812.38|5811.88|5812.38|5811.88|5811.88|5811.38|727
1736791560000|2025-01-13 18:06:00|5812.63|5812.13|5813.63|5813.13|5813.63|5813.13|5812.38|5811.88|686
1736791570000|2025-01-13 18:06:10|5814.13|5813.63|5814.13|5813.63|5814.38|5813.88|5813.63|5813.13|404
1736791580000|2025-01-13 18:06:20|5814.38|5813.88|5814.88|5814.38|5814.88|5814.38|5814.13|5813.63|365
1736791590000|2025-01-13 18:06:30|5814.63|5814.13|5814.38|5813.88|5815.13|5814.63|5814.38|5813.88|296
1736791600000|2025-01-13 18:06:40|5814.63|5814.13|5814.88|5814.38|5814.88|5814.38|5814.38|5813.88|229
1736791610000|2025-01-13 18:06:50|5814.63|5814.13|5815.13|5814.63|5815.38|5814.88|5814.63|5814.13|213
1736791620000|2025-01-13 18:07:00|5815.63|5815.13|5816.38|5815.88|5816.38|5815.88|5815.38|5814.88|431
1736791630000|2025-01-13 18:07:10|5816.63|5816.13|5816.13|5815.63|5816.63|5816.13|5815.63|5815.13|373
1736791640000|2025-01-13 18:07:20|5815.88|5815.38|5815.88|5815.38|5815.88|5815.38|5815.38|5814.88|221
1736791650000|2025-01-13 18:07:30|5815.75|5815.25|5816.13|5815.63|5816.13|5815.63|5815.63|5815.13|166
1736791660000|2025-01-13 18:07:40|5816.25|5815.75|5817.13|5816.63|5817.13|5816.63|5816.25|5815.75|429
1736791670000|2025-01-13 18:07:50|5817.25|5816.75|5817.88|5817.38|5817.88|5817.38|5817.25|5816.75|253
1736791680000|2025-01-13 18:08:00|5818.13|5817.63|5818.13|5817.63|5818.25|5817.75|5817.63|5817.13|540
1736791690000|2025-01-13 18:08:10|5818.38|5817.88|5818.13|5817.63|5818.63|5818.13|5817.38|5816.88|487
1736791700000|2025-01-13 18:08:20|5818.25|5817.75|5818.13|5817.63|5818.38|5817.88|5818.13|5817.63|160
1736791710000|2025-01-13 18:08:30|5817.88|5817.38|5818.5|5818|5818.63|5818.13|5817.88|5817.38|345
1736791720000|2025-01-13 18:08:40|5818.38|5817.88|5819.13|5818.63|5819.13|5818.63|5818.13|5817.63|582
1736791730000|2025-01-13 18:08:50|5819|5818.5|5817.63|5817.13|5819|5818.5|5817.63|5817.13|604
1736791740000|2025-01-13 18:09:00|5817.5|5817|5816.63|5816.13|5817.63|5817.13|5816.38|5815.88|677
1736791750000|2025-01-13 18:09:10|5816.38|5815.88|5816.38|5815.88|5816.88|5816.38|5816.13|5815.63|374
1736791760000|2025-01-13 18:09:20|5816.25|5815.75|5816.38|5815.88|5816.88|5816.38|5815.88|5815.38|401
1736791770000|2025-01-13 18:09:30|5816.5|5816|5815.88|5815.38|5816.5|5816|5815.63|5815.13|293
1736791780000|2025-01-13 18:09:40|5815.38|5814.88|5815.88|5815.38|5816.25|5815.75|5815.38|5814.88|340
1736791790000|2025-01-13 18:09:50|5815.63|5815.13|5815.63|5815.13|5815.88|5815.38|5815.38|5814.88|266
1736791800000|2025-01-13 18:10:00|5815.75|5815.25|5817.38|5816.88|5817.38|5816.88|5815.75|5815.25|433
1736791810000|2025-01-13 18:10:10|5817.25|5816.75|5817.63|5817.13|5817.63|5817.13|5816.88|5816.38|298
1736791820000|2025-01-13 18:10:20|5817.38|5816.88|5817.38|5816.88|5817.38|5816.88|5817.13|5816.63|222
1736791830000|2025-01-13 18:10:30|5817.13|5816.63|5817.88|5817.38|5817.88|5817.38|5817.13|5816.63|415
1736791840000|2025-01-13 18:10:40|5818.13|5817.63|5819.13|5818.63|5819.13|5818.63|5818.13|5817.63|504
1736791850000|2025-01-13 18:10:50|5819.38|5818.88|5818.88|5818.38|5819.63|5819.13|5818.88|5818.38|771
1736791860000|2025-01-13 18:11:00|5818.63|5818.13|5818.63|5818.13|5818.63|5818.13|5817.88|5817.38|469
1736791870000|2025-01-13 18:11:10|5818.38|5817.88|5818.38|5817.88|5818.88|5818.38|5818.13|5817.63|391
1736791880000|2025-01-13 18:11:20|5817.88|5817.38|5818.38|5817.88|5818.63|5818.13|5817.88|5817.38|359
1736791890000|2025-01-13 18:11:30|5818.13|5817.63|5817.88|5817.38|5818.38|5817.88|5817.38|5816.88|373
1736791900000|2025-01-13 18:11:40|5818.13|5817.63|5817.88|5817.38|5818.13|5817.63|5817.88|5817.38|240
1736791910000|2025-01-13 18:11:50|5818|5817.5|5817.88|5817.38|5818.13|5817.63|5817.38|5816.88|331
1736791920000|2025-01-13 18:12:00|5817.75|5817.25|5816.88|5816.38|5818.13|5817.63|5816.88|5816.38|523
1736791930000|2025-01-13 18:12:10|5817.13|5816.63|5816.75|5816.25|5817.38|5816.88|5816.63|5816.13|233
1736791940000|2025-01-13 18:12:20|5816.88|5816.38|5816.13|5815.63|5817.13|5816.63|5815.88|5815.38|405
1736791950000|2025-01-13 18:12:30|5816.38|5815.88|5817.25|5816.75|5817.25|5816.75|5816.13|5815.63|353
1736791960000|2025-01-13 18:12:40|5817.38|5816.88|5817.63|5817.13|5818.13|5817.63|5817.13|5816.63|413
1736791970000|2025-01-13 18:12:50|5817.88|5817.38|5818.13|5817.63|5818.13|5817.63|5817.88|5817.38|149
1736791980000|2025-01-13 18:13:00|5818|5817.5|5817.88|5817.38|5818.63|5818.13|5817.88|5817.38|361
1736791990000|2025-01-13 18:13:10|5818.13|5817.63|5817.88|5817.38|5818.38|5817.88|5817.88|5817.38|217
1736792000000|2025-01-13 18:13:20|5817.75|5817.25|5818.13|5817.63|5818.13|5817.63|5817.63|5817.13|200
1736792010000|2025-01-13 18:13:30|5817.88|5817.38|5818.38|5817.88|5818.63|5818.13|5817.88|5817.38|291
1736792020000|2025-01-13 18:13:40|5818.25|5817.75|5817.88|5817.38|5818.38|5817.88|5817.88|5817.38|150
1736792030000|2025-01-13 18:13:50|5817.63|5817.13|5816.88|5816.38|5817.63|5817.13|5816.38|5815.88|425
1736792040000|2025-01-13 18:14:00|5816.75|5816.25|5817.13|5816.63|5817.63|5817.13|5816.75|5816.25|317
1736792050000|2025-01-13 18:14:10|5817.25|5816.75|5817.63|5817.13|5817.63|5817.13|5817.13|5816.63|146
1736792060000|2025-01-13 18:14:20|5817.38|5816.88|5817.38|5816.88|5817.63|5817.13|5817.13|5816.63|135
1736792070000|2025-01-13 18:14:30|5817.13|5816.63|5817.38|5816.88|5817.63|5817.13|5816.75|5816.25|259
1736792080000|2025-01-13 18:14:40|5817.13|5816.63|5817.63|5817.13|5817.88|5817.38|5817.13|5816.63|197
1736792090000|2025-01-13 18:14:50|5817.5|5817|5817.88|5817.38|5817.88|5817.38|5817.38|5816.88|124
1736792100000|2025-01-13 18:15:00|5818.13|5817.63|5817.88|5817.38|5818.38|5817.88|5817.88|5817.38|240
1736792110000|2025-01-13 18:15:10|5817.63|5817.13|5816.88|5816.38|5817.63|5817.13|5816.38|5815.88|514
1736792120000|2025-01-13 18:15:20|5816.63|5816.13|5817.13|5816.63|5817.13|5816.63|5816.13|5815.63|314
1736792130000|2025-01-13 18:15:30|5816.88|5816.38|5817.13|5816.63|5817.13|5816.63|5816.88|5816.38|237
1736792140000|2025-01-13 18:15:40|5817|5816.5|5816.63|5816.13|5817.13|5816.63|5816.38|5815.88|370
1736792150000|2025-01-13 18:15:50|5816.88|5816.38|5817.88|5817.38|5817.88|5817.38|5816.75|5816.25|370
1736792160000|2025-01-13 18:16:00|5818.13|5817.63|5818.25|5817.75|5818.63|5818.13|5817.88|5817.38|526
1736792170000|2025-01-13 18:16:10|5818.13|5817.63|5817.38|5816.88|5818.38|5817.88|5817.38|5816.88|512
1736792180000|2025-01-13 18:16:20|5817.63|5817.13|5818.13|5817.63|5818.13|5817.63|5817.38|5816.88|272
1736792190000|2025-01-13 18:16:30|5818|5817.5|5817.88|5817.38|5818.13|5817.63|5817.88|5817.38|250
1736792200000|2025-01-13 18:16:40|5817.75|5817.25|5817.88|5817.38|5817.88|5817.38|5817.63|5817.13|107
1736792210000|2025-01-13 18:16:50|5818.13|5817.63|5817.88|5817.38|5818.13|5817.63|5817.63|5817.13|429
1736792220000|2025-01-13 18:17:00|5817.63|5817.13|5816.63|5816.13|5817.63|5817.13|5816.38|5815.88|659
1736792230000|2025-01-13 18:17:10|5816.38|5815.88|5816.13|5815.63|5816.5|5816|5815.88|5815.38|594
1736792240000|2025-01-13 18:17:20|5815.88|5815.38|5816.13|5815.63|5816.13|5815.63|5815.63|5815.13|491
1736792250000|2025-01-13 18:17:30|5816.38|5815.88|5816.63|5816.13|5816.88|5816.38|5816.38|5815.88|442
1736792260000|2025-01-13 18:17:40|5816.38|5815.88|5816.13|5815.63|5816.88|5816.38|5816.13|5815.63|376
1736792270000|2025-01-13 18:17:50|5815.63|5815.13|5815.88|5815.38|5815.88|5815.38|5815.38|5814.88|530
1736792280000|2025-01-13 18:18:00|5816.13|5815.63|5815.63|5815.13|5816.38|5815.88|5815.63|5815.13|547
1736792290000|2025-01-13 18:18:10|5815.38|5814.88|5815.13|5814.63|5815.63|5815.13|5814.88|5814.38|788
1736792300000|2025-01-13 18:18:20|5814.88|5814.38|5815.38|5814.88|5815.38|5814.88|5814.88|5814.38|439
1736792310000|2025-01-13 18:18:30|5815.63|5815.13|5815.13|5814.63|5815.63|5815.13|5815.13|5814.63|225
1736792320000|2025-01-13 18:18:40|5815.38|5814.88|5814.13|5813.63|5815.38|5814.88|5814.13|5813.63|637
1736792330000|2025-01-13 18:18:50|5814.38|5813.88|5813.38|5812.88|5814.38|5813.88|5813.38|5812.88|793
1736792340000|2025-01-13 18:19:00|5813.63|5813.13|5813.63|5813.13|5813.63|5813.13|5812.13|5811.63|939
1736792350000|2025-01-13 18:19:10|5813.75|5813.25|5813.38|5812.88|5814.13|5813.63|5813.13|5812.63|363
1736792360000|2025-01-13 18:19:20|5813.13|5812.63|5813.13|5812.63|5813.38|5812.88|5812.88|5812.38|582
1736792370000|2025-01-13 18:19:30|5812.88|5812.38|5812.63|5812.13|5813.38|5812.88|5812.63|5812.13|722
1736792380000|2025-01-13 18:19:40|5812.88|5812.38|5813.63|5813.13|5813.63|5813.13|5812.38|5811.88|278
1736792390000|2025-01-13 18:19:50|5813.5|5813|5813.63|5813.13|5814.13|5813.63|5813.38|5812.88|347
1736792400000|2025-01-13 18:20:00|5813.5|5813|5813.88|5813.38|5813.88|5813.38|5813.13|5812.63|411
1736792410000|2025-01-13 18:20:10|5813.75|5813.25|5812.63|5812.13|5813.88|5813.38|5812.63|5812.13|222
1736792420000|2025-01-13 18:20:20|5812.88|5812.38|5813.13|5812.63|5813.63|5813.13|5812.88|5812.38|363
1736792430000|2025-01-13 18:20:30|5813.25|5812.75|5813.63|5813.13|5813.63|5813.13|5813.13|5812.63|160
1736792440000|2025-01-13 18:20:40|5813.88|5813.38|5813.63|5813.13|5814.13|5813.63|5813.13|5812.63|536
1736792450000|2025-01-13 18:20:50|5813.38|5812.88|5813.88|5813.38|5814.13|5813.63|5813.38|5812.88|273
1736792460000|2025-01-13 18:21:00|5814.13|5813.63|5814.63|5814.13|5814.88|5814.38|5814.13|5813.63|742
1736792470000|2025-01-13 18:21:10|5814.38|5813.88|5814.38|5813.88|5814.63|5814.13|5814.13|5813.63|426
1736792480000|2025-01-13 18:21:20|5814.13|5813.63|5813.88|5813.38|5814.38|5813.88|5813.75|5813.25|334
1736792490000|2025-01-13 18:21:30|5813.63|5813.13|5814.13|5813.63|5814.25|5813.75|5813.63|5813.13|232
1736792500000|2025-01-13 18:21:40|5813.88|5813.38|5813.63|5813.13|5813.88|5813.38|5813.38|5812.88|183
1736792510000|2025-01-13 18:21:50|5813.38|5812.88|5812.38|5811.88|5813.63|5813.13|5812.38|5811.88|245
1736792520000|2025-01-13 18:22:00|5812.63|5812.13|5812.88|5812.38|5813.38|5812.88|5812.38|5811.88|341
1736792530000|2025-01-13 18:22:10|5812.75|5812.25|5811.13|5810.63|5812.75|5812.25|5811.13|5810.63|624
1736792540000|2025-01-13 18:22:20|5811.38|5810.88|5812.38|5811.88|5812.88|5812.38|5811.38|5810.88|474
1736792550000|2025-01-13 18:22:30|5812.5|5812|5812.63|5812.13|5812.63|5812.13|5812.13|5811.63|208
1736792560000|2025-01-13 18:22:40|5812.5|5812|5813.13|5812.63|5813.38|5812.88|5812.38|5811.88|618
1736792570000|2025-01-13 18:22:50|5812.88|5812.38|5812.88|5812.38|5813.13|5812.63|5812.63|5812.13|192
1736792580000|2025-01-13 18:23:00|5813.13|5812.63|5812.38|5811.88|5813.13|5812.63|5812.38|5811.88|292
1736792590000|2025-01-13 18:23:10|5812.63|5812.13|5812.25|5811.75|5812.63|5812.13|5811.63|5811.13|437
1736792600000|2025-01-13 18:23:20|5812.38|5811.88|5812|5811.5|5812.38|5811.88|5811.88|5811.38|445
1736792610000|2025-01-13 18:23:30|5811.88|5811.38|5811.88|5811.38|5812.63|5812.13|5811.88|5811.38|291
1736792620000|2025-01-13 18:23:40|5811.75|5811.25|5812.13|5811.63|5812.38|5811.88|5811.63|5811.13|473
1736792630000|2025-01-13 18:23:50|5811.88|5811.38|5811.63|5811.13|5812.13|5811.63|5811.63|5811.13|132
1736792640000|2025-01-13 18:24:00|5811.88|5811.38|5812.38|5811.88|5812.38|5811.88|5811.13|5810.63|613
1736792650000|2025-01-13 18:24:10|5813.13|5812.63|5813.13|5812.63|5813.38|5812.88|5812.88|5812.38|538
1736792660000|2025-01-13 18:24:20|5813.25|5812.75|5812.88|5812.38|5813.63|5813.13|5812.63|5812.13|339
1736792670000|2025-01-13 18:24:30|5813|5812.5|5812.88|5812.38|5813.38|5812.88|5812.88|5812.38|286
1736792680000|2025-01-13 18:24:40|5813.13|5812.63|5813.38|5812.88|5813.63|5813.13|5812.88|5812.38|247
1736792690000|2025-01-13 18:24:50|5813.25|5812.75|5813.88|5813.38|5813.88|5813.38|5813.25|5812.75|146
1736792700000|2025-01-13 18:25:00|5814.13|5813.63|5814.13|5813.63|5815.13|5814.63|5814.13|5813.63|760
1736792710000|2025-01-13 18:25:10|5814.38|5813.88|5815.13|5814.63|5815.13|5814.63|5814.38|5813.88|1032
1736792720000|2025-01-13 18:25:20|5815.25|5814.75|5815.63|5815.13|5815.88|5815.38|5815.25|5814.75|618
1736792730000|2025-01-13 18:25:30|5815.75|5815.25|5813.63|5813.13|5816.38|5815.88|5813.63|5813.13|793
1736792740000|2025-01-13 18:25:40|5813.38|5812.88|5814.63|5814.13|5814.75|5814.25|5813.38|5812.88|325
1736792750000|2025-01-13 18:25:50|5814.75|5814.25|5815.88|5815.38|5816.13|5815.63|5814.38|5813.88|531
1736792760000|2025-01-13 18:26:00|5815.63|5815.13|5815.13|5814.63|5816.13|5815.63|5814.88|5814.38|377
1736792770000|2025-01-13 18:26:10|5815|5814.5|5815.38|5814.88|5815.5|5815|5814.88|5814.38|252
1736792780000|2025-01-13 18:26:20|5815.63|5815.13|5815.13|5814.63|5815.63|5815.13|5814.63|5814.13|321
1736792790000|2025-01-13 18:26:30|5815.25|5814.75|5815.38|5814.88|5815.63|5815.13|5814.88|5814.38|166
1736792800000|2025-01-13 18:26:40|5815.25|5814.75|5815.63|5815.13|5815.88|5815.38|5814.88|5814.38|218
1736792810000|2025-01-13 18:26:50|5815.5|5815|5815.88|5815.38|5815.88|5815.38|5815.13|5814.63|189
1736792820000|2025-01-13 18:27:00|5815.63|5815.13|5814.63|5814.13|5816.63|5816.13|5814.63|5814.13|734
1736792830000|2025-01-13 18:27:10|5814.38|5813.88|5814.38|5813.88|5814.63|5814.13|5814.13|5813.63|346
1736792840000|2025-01-13 18:27:20|5814.5|5814|5814.13|5813.63|5814.5|5814|5813.63|5813.13|433
1736792850000|2025-01-13 18:27:30|5814.38|5813.88|5813.88|5813.38|5814.38|5813.88|5813.88|5813.38|125
1736792860000|2025-01-13 18:27:40|5813.63|5813.13|5813.38|5812.88|5813.63|5813.13|5813.13|5812.63|408
1736792870000|2025-01-13 18:27:50|5813.25|5812.75|5814.13|5813.63|5814.38|5813.88|5813.13|5812.63|285
1736792880000|2025-01-13 18:28:00|5814.38|5813.88|5815.13|5814.63|5815.38|5814.88|5814.38|5813.88|479
1736792890000|2025-01-13 18:28:10|5815.38|5814.88|5815.13|5814.63|5815.88|5815.38|5815.13|5814.63|437
1736792900000|2025-01-13 18:28:20|5815.38|5814.88|5815.38|5814.88|5815.88|5815.38|5815.38|5814.88|362
1736792910000|2025-01-13 18:28:30|5815.63|5815.13|5815.63|5815.13|5815.88|5815.38|5815.38|5814.88|164
1736792920000|2025-01-13 18:28:40|5815.5|5815|5815.88|5815.38|5816.13|5815.63|5815.5|5815|263
1736792930000|2025-01-13 18:28:50|5816|5815.5|5815.88|5815.38|5816.13|5815.63|5815.88|5815.38|94
1736792940000|2025-01-13 18:29:00|5816.38|5815.88|5816.63|5816.13|5817.13|5816.63|5815.88|5815.38|373
1736792950000|2025-01-13 18:29:10|5816.5|5816|5817.38|5816.88|5817.38|5816.88|5816.5|5816|288
1736792960000|2025-01-13 18:29:20|5817.13|5816.63|5817.38|5816.88|5817.38|5816.88|5816.88|5816.38|217
1736792970000|2025-01-13 18:29:30|5817.63|5817.13|5818.13|5817.63|5818.13|5817.63|5817.63|5817.13|380
1736792980000|2025-01-13 18:29:40|5817.88|5817.38|5818.63|5818.13|5818.63|5818.13|5817.88|5817.38|394
1736792990000|2025-01-13 18:29:50|5818.88|5818.38|5819.38|5818.88|5819.63|5819.13|5818.88|5818.38|540
1736793000000|2025-01-13 18:30:00|5819.63|5819.13|5820.63|5820.13|5820.63|5820.13|5819.13|5818.63|1332
1736793010000|2025-01-13 18:30:10|5820.38|5819.88|5820.88|5820.38|5820.88|5820.38|5820.13|5819.63|527
1736793020000|2025-01-13 18:30:20|5821.13|5820.63|5820.88|5820.38|5821.38|5820.88|5820.38|5819.88|905
1736793030000|2025-01-13 18:30:30|5821.13|5820.63|5821.63|5821.13|5821.63|5821.13|5820.88|5820.38|439
1736793040000|2025-01-13 18:30:40|5822.13|5821.63|5821.63|5821.13|5822.88|5822.38|5821.38|5820.88|1844
1736793050000|2025-01-13 18:30:50|5821.88|5821.38|5820.88|5820.38|5822.38|5821.88|5820.88|5820.38|784
1736793060000|2025-01-13 18:31:00|5820.63|5820.13|5818.13|5817.63|5820.88|5820.38|5817.88|5817.38|1720
1736793070000|2025-01-13 18:31:10|5818.38|5817.88|5817.13|5816.63|5818.38|5817.88|5816.63|5816.13|1384
1736793080000|2025-01-13 18:31:20|5817.63|5817.13|5818.38|5817.88|5818.63|5818.13|5817.38|5816.88|665
1736793090000|2025-01-13 18:31:30|5818.13|5817.63|5818.13|5817.63|5818.13|5817.63|5817.88|5817.38|276
1736793100000|2025-01-13 18:31:40|5817.88|5817.38|5817.13|5816.63|5818.13|5817.63|5816.88|5816.38|604
1736793110000|2025-01-13 18:31:50|5816.88|5816.38|5817.38|5816.88|5817.88|5817.38|5816.88|5816.38|323
1736793120000|2025-01-13 18:32:00|5817.63|5817.13|5817.63|5817.13|5818.13|5817.63|5817.13|5816.63|524
1736793130000|2025-01-13 18:32:10|5817.75|5817.25|5818.38|5817.88|5818.88|5818.38|5817.63|5817.13|521
1736793140000|2025-01-13 18:32:20|5818.63|5818.13|5819.63|5819.13|5819.63|5819.13|5818.5|5818|394
1736793150000|2025-01-13 18:32:30|5819.88|5819.38|5819.38|5818.88|5819.88|5819.38|5819.13|5818.63|372
1736793160000|2025-01-13 18:32:40|5819.63|5819.13|5820.5|5820|5820.63|5820.13|5819.63|5819.13|228
1736793170000|2025-01-13 18:32:50|5820.38|5819.88|5820.13|5819.63|5820.63|5820.13|5819.88|5819.38|225
1736793180000|2025-01-13 18:33:00|5820.38|5819.88|5819.63|5819.13|5820.88|5820.38|5819.38|5818.88|632
1736793190000|2025-01-13 18:33:10|5819.5|5819|5820.38|5819.88|5820.63|5820.13|5819.5|5819|220
1736793200000|2025-01-13 18:33:20|5820.13|5819.63|5820.13|5819.63|5820.13|5819.63|5819.88|5819.38|183
1736793210000|2025-01-13 18:33:30|5820|5819.5|5821.13|5820.63|5821.13|5820.63|5820|5819.5|433
1736793220000|2025-01-13 18:33:40|5820.88|5820.38|5821|5820.5|5821.13|5820.63|5820.88|5820.38|193
1736793230000|2025-01-13 18:33:50|5821.13|5820.63|5821.13|5820.63|5821.38|5820.88|5820.88|5820.38|264
1736793240000|2025-01-13 18:34:00|5821.38|5820.88|5822.38|5821.88|5822.5|5822|5821.38|5820.88|621
1736793250000|2025-01-13 18:34:10|5822.5|5822|5821.38|5820.88|5822.5|5822|5821.13|5820.63|406
1736793260000|2025-01-13 18:34:20|5821.63|5821.13|5820.88|5820.38|5821.63|5821.13|5820.63|5820.13|331
1736793270000|2025-01-13 18:34:30|5821|5820.5|5822.38|5821.88|5822.38|5821.88|5821|5820.5|448
1736793280000|2025-01-13 18:34:40|5822.25|5821.75|5822.13|5821.63|5822.25|5821.75|5821.88|5821.38|277
1736793290000|2025-01-13 18:34:50|5822.25|5821.75|5822.13|5821.63|5822.38|5821.88|5822|5821.5|310
1736793300000|2025-01-13 18:35:00|5821.63|5821.13|5822.38|5821.88|5822.63|5822.13|5821.63|5821.13|598
1736793310000|2025-01-13 18:35:10|5822.13|5821.63|5822.13|5821.63|5822.13|5821.63|5821.38|5820.88|363
1736793320000|2025-01-13 18:35:20|5822|5821.5|5821.88|5821.38|5822.38|5821.88|5821.88|5821.38|232
1736793330000|2025-01-13 18:35:30|5821.63|5821.13|5822.13|5821.63|5822.38|5821.88|5821.13|5820.63|382
1736793340000|2025-01-13 18:35:40|5821.88|5821.38|5822.88|5822.38|5822.88|5822.38|5821.88|5821.38|174
1736793350000|2025-01-13 18:35:50|5822.75|5822.25|5822.88|5822.38|5822.88|5822.38|5822.38|5821.88|181
1736793360000|2025-01-13 18:36:00|5822.63|5822.13|5822.88|5822.38|5822.88|5822.38|5822|5821.5|451
1736793370000|2025-01-13 18:36:10|5823.38|5822.88|5823.38|5822.88|5823.88|5823.38|5823.38|5822.88|848
1736793380000|2025-01-13 18:36:20|5823.13|5822.63|5822.63|5822.13|5823.13|5822.63|5822.13|5821.63|442
1736793390000|2025-01-13 18:36:30|5822.88|5822.38|5821.63|5821.13|5822.88|5822.38|5821.25|5820.75|551
1736793400000|2025-01-13 18:36:40|5821.88|5821.38|5821.88|5821.38|5822.38|5821.88|5821.88|5821.38|241
1736793410000|2025-01-13 18:36:50|5822|5821.5|5822.38|5821.88|5822.38|5821.88|5821.63|5821.13|321
1736793420000|2025-01-13 18:37:00|5822.25|5821.75|5822.63|5822.13|5822.63|5822.13|5822.13|5821.63|321
1736793430000|2025-01-13 18:37:10|5822.38|5821.88|5820.38|5819.88|5822.38|5821.88|5820.38|5819.88|718
1736793440000|2025-01-13 18:37:20|5820.13|5819.63|5819.13|5818.63|5820.13|5819.63|5818.88|5818.38|456
1736793450000|2025-01-13 18:37:30|5819.38|5818.88|5820.38|5819.88|5820.63|5820.13|5819.38|5818.88|388
1736793460000|2025-01-13 18:37:40|5820.25|5819.75|5819.88|5819.38|5820.38|5819.88|5819.13|5818.63|313
1736793470000|2025-01-13 18:37:50|5819.75|5819.25|5819.13|5818.63|5819.75|5819.25|5819.13|5818.63|253
1736793480000|2025-01-13 18:38:00|5819.38|5818.88|5817.38|5816.88|5819.38|5818.88|5817.38|5816.88|668
1736793490000|2025-01-13 18:38:10|5817.63|5817.13|5818.13|5817.63|5818.38|5817.88|5817.63|5817.13|393
1736793500000|2025-01-13 18:38:20|5818.38|5817.88|5818.25|5817.75|5818.38|5817.88|5817.63|5817.13|163
1736793510000|2025-01-13 18:38:30|5818.13|5817.63|5818.88|5818.38|5818.88|5818.38|5817.38|5816.88|410
1736793520000|2025-01-13 18:38:40|5819|5818.5|5819.88|5819.38|5819.88|5819.38|5818.88|5818.38|430
1736793530000|2025-01-13 18:38:50|5820.13|5819.63|5821.13|5820.63|5821.13|5820.63|5820.13|5819.63|311
1736793540000|2025-01-13 18:39:00|5821.38|5820.88|5820.13|5819.63|5821.38|5820.88|5819.13|5818.63|863
1736793550000|2025-01-13 18:39:10|5820.38|5819.88|5820.13|5819.63|5820.63|5820.13|5820.13|5819.63|221
1736793560000|2025-01-13 18:39:20|5820.38|5819.88|5821.63|5821.13|5821.63|5821.13|5820.38|5819.88|293
1736793570000|2025-01-13 18:39:30|5821.5|5821|5821.75|5821.25|5822.13|5821.63|5821.13|5820.63|1938
1736793580000|2025-01-13 18:39:40|5821.88|5821.38|5822.38|5821.88|5822.63|5822.13|5821.88|5821.38|283
1736793590000|2025-01-13 18:39:50|5822.25|5821.75|5822.38|5821.88|5822.5|5822|5822.25|5821.75|194
1736793600000|2025-01-13 18:40:00|5822.25|5821.75|5821.13|5820.63|5822.25|5821.75|5820.63|5820.13|612
1736793610000|2025-01-13 18:40:10|5821.38|5820.88|5821.38|5820.88|5821.38|5820.88|5820.63|5820.13|207
1736793620000|2025-01-13 18:40:20|5821.13|5820.63|5820.63|5820.13|5821.13|5820.63|5820.5|5820|296
1736793630000|2025-01-13 18:40:30|5820.75|5820.25|5821.38|5820.88|5821.5|5821|5820.75|5820.25|134
1736793640000|2025-01-13 18:40:40|5820.88|5820.38|5821.13|5820.63|5821.38|5820.88|5820.38|5819.88|401
1736793650000|2025-01-13 18:40:50|5820.88|5820.38|5821.13|5820.63|5821.13|5820.63|5820.63|5820.13|189
1736793660000|2025-01-13 18:41:00|5820.88|5820.38|5820.38|5819.88|5821.13|5820.63|5819.75|5819.25|415
1736793670000|2025-01-13 18:41:10|5820.25|5819.75|5820.13|5819.63|5820.63|5820.13|5820.13|5819.63|136
1736793680000|2025-01-13 18:41:20|5819.63|5819.13|5819.13|5818.63|5819.63|5819.13|5819.13|5818.63|441
1736793690000|2025-01-13 18:41:30|5819.38|5818.88|5819.38|5818.88|5819.63|5819.13|5818.88|5818.38|288
1736793700000|2025-01-13 18:41:40|5819.25|5818.75|5818.88|5818.38|5819.63|5819.13|5818.88|5818.38|435
1736793710000|2025-01-13 18:41:50|5819|5818.5|5819.38|5818.88|5819.38|5818.88|5818.63|5818.13|374
1736793720000|2025-01-13 18:42:00|5819.13|5818.63|5817.63|5817.13|5819.13|5818.63|5816.88|5816.38|867
1736793730000|2025-01-13 18:42:10|5817.88|5817.38|5817.88|5817.38|5817.88|5817.38|5817.38|5816.88|247
1736793740000|2025-01-13 18:42:20|5817.13|5816.63|5817.38|5816.88|5817.38|5816.88|5817|5816.5|287
1736793750000|2025-01-13 18:42:30|5817.63|5817.13|5818.13|5817.63|5818.13|5817.63|5817.63|5817.13|285
1736793760000|2025-01-13 18:42:40|5817.88|5817.38|5818.13|5817.63|5818.13|5817.63|5817.63|5817.13|214
1736793770000|2025-01-13 18:42:50|5818|5817.5|5818.88|5818.38|5819.13|5818.63|5817.88|5817.38|232
1736793780000|2025-01-13 18:43:00|5818.75|5818.25|5818.63|5818.13|5819.13|5818.63|5817.88|5817.38|345
1736793790000|2025-01-13 18:43:10|5818.13|5817.63|5818.13|5817.63|5818.38|5817.88|5818|5817.5|137
1736793800000|2025-01-13 18:43:20|5818.25|5817.75|5818.38|5817.88|5818.38|5817.88|5818.13|5817.63|193
1736793810000|2025-01-13 18:43:30|5818.63|5818.13|5818.13|5817.63|5818.63|5818.13|5818.13|5817.63|161
1736793820000|2025-01-13 18:43:40|5818.38|5817.88|5818.38|5817.88|5818.63|5818.13|5817.88|5817.38|255
1736793830000|2025-01-13 18:43:50|5818.25|5817.75|5817.5|5817|5818.38|5817.88|5817.38|5816.88|325
1736793840000|2025-01-13 18:44:00|5817.88|5817.38|5817.13|5816.63|5818.13|5817.63|5816.13|5815.63|834
1736793850000|2025-01-13 18:44:10|5817.25|5816.75|5817.63|5817.13|5817.63|5817.13|5816.88|5816.38|243
1736793860000|2025-01-13 18:44:20|5817.75|5817.25|5817.63|5817.13|5818|5817.5|5817.38|5816.88|510
1736793870000|2025-01-13 18:44:30|5817.75|5817.25|5817.25|5816.75|5817.88|5817.38|5817.25|5816.75|209
1736793880000|2025-01-13 18:44:40|5817.38|5816.88|5816.75|5816.25|5817.38|5816.88|5816.38|5815.88|373
1736793890000|2025-01-13 18:44:50|5816.88|5816.38|5817.13|5816.63|5817.13|5816.63|5816.63|5816.13|287
1736793900000|2025-01-13 18:45:00|5816.88|5816.38|5816.63|5816.13|5816.88|5816.38|5816.13|5815.63|444
1736793910000|2025-01-13 18:45:10|5816.38|5815.88|5817.38|5816.88|5817.63|5817.13|5816.38|5815.88|385
1736793920000|2025-01-13 18:45:20|5817.5|5817|5817.38|5816.88|5817.63|5817.13|5816.88|5816.38|218
1736793930000|2025-01-13 18:45:30|5817.13|5816.63|5818.13|5817.63|5818.13|5817.63|5816.38|5815.88|453
1736793940000|2025-01-13 18:45:40|5817.88|5817.38|5818.63|5818.13|5818.88|5818.38|5817.88|5817.38|597
1736793950000|2025-01-13 18:45:50|5818.5|5818|5818.88|5818.38|5819|5818.5|5818.38|5817.88|265
1736793960000|2025-01-13 18:46:00|5819|5818.5|5819.38|5818.88|5819.5|5819|5818.88|5818.38|324
1736793970000|2025-01-13 18:46:10|5819.63|5819.13|5819.88|5819.38|5820.38|5819.88|5819.38|5818.88|902
1736793980000|2025-01-13 18:46:20|5819.75|5819.25|5818.88|5818.38|5820.38|5819.88|5818.88|5818.38|598
1736793990000|2025-01-13 18:46:30|5819.13|5818.63|5820.38|5819.88|5820.63|5820.13|5819.13|5818.63|348
1736794000000|2025-01-13 18:46:40|5820.5|5820|5821.38|5820.88|5821.38|5820.88|5820.38|5819.88|411
1736794010000|2025-01-13 18:46:50|5821.63|5821.13|5821.25|5820.75|5821.63|5821.13|5821.13|5820.63|260
1736794020000|2025-01-13 18:47:00|5821.38|5820.88|5821.38|5820.88|5822.38|5821.88|5820.88|5820.38|724
1736794030000|2025-01-13 18:47:10|5821.25|5820.75|5821.63|5821.13|5821.63|5821.13|5821.13|5820.63|393
1736794040000|2025-01-13 18:47:20|5821.38|5820.88|5821.38|5820.88|5821.63|5821.13|5821.13|5820.63|197
1736794050000|2025-01-13 18:47:30|5821.5|5821|5821.38|5820.88|5821.63|5821.13|5821.25|5820.75|250
1736794060000|2025-01-13 18:47:40|5821.13|5820.63|5821.38|5820.88|5821.5|5821|5820.38|5819.88|353
1736794070000|2025-01-13 18:47:50|5821.13|5820.63|5821.13|5820.63|5821.25|5820.75|5820.88|5820.38|261
1736794080000|2025-01-13 18:48:00|5821.38|5820.88|5820.63|5820.13|5821.38|5820.88|5820.63|5820.13|210
1736794090000|2025-01-13 18:48:10|5820.5|5820|5821.63|5821.13|5821.88|5821.38|5820.5|5820|339
1736794100000|2025-01-13 18:48:20|5821.38|5820.88|5821.38|5820.88|5821.63|5821.13|5821.13|5820.63|208
1736794110000|2025-01-13 18:48:30|5821.25|5820.75|5821.38|5820.88|5821.38|5820.88|5820.88|5820.38|186
1736794120000|2025-01-13 18:48:40|5821.13|5820.63|5821.63|5821.13|5821.63|5821.13|5820.63|5820.13|198
1736794130000|2025-01-13 18:48:50|5821.5|5821|5821.63|5821.13|5821.88|5821.38|5821.38|5820.88|244
1736794140000|2025-01-13 18:49:00|5821.38|5820.88|5824.38|5823.88|5824.63|5824.13|5821.38|5820.88|1886
1736794150000|2025-01-13 18:49:10|5824.63|5824.13|5825.13|5824.63|5825.38|5824.88|5824.38|5823.88|635
1736794160000|2025-01-13 18:49:20|5824.88|5824.38|5824.63|5824.13|5825.13|5824.63|5824.38|5823.88|529
1736794170000|2025-01-13 18:49:30|5824.88|5824.38|5824.13|5823.63|5825|5824.5|5823.88|5823.38|544
1736794180000|2025-01-13 18:49:40|5824.25|5823.75|5823.63|5823.13|5824.38|5823.88|5823.63|5823.13|449
1736794190000|2025-01-13 18:49:50|5823.88|5823.38|5823.88|5823.38|5824.13|5823.63|5823.63|5823.13|336
1736794200000|2025-01-13 18:50:00|5824.13|5823.63|5823.38|5822.88|5824.13|5823.63|5823.13|5822.63|538
1736794210000|2025-01-13 18:50:10|5823.13|5822.63|5824.13|5823.63|5824.38|5823.88|5823.13|5822.63|423
1736794220000|2025-01-13 18:50:20|5824|5823.5|5824.13|5823.63|5824.13|5823.63|5823.63|5823.13|267
1736794230000|2025-01-13 18:50:30|5824.25|5823.75|5824.38|5823.88|5824.38|5823.88|5824.13|5823.63|187
1736794240000|2025-01-13 18:50:40|5824.5|5824|5824.63|5824.13|5824.88|5824.38|5824.38|5823.88|306
1736794250000|2025-01-13 18:50:50|5824.88|5824.38|5823.63|5823.13|5824.88|5824.38|5822.88|5822.38|627
1736794260000|2025-01-13 18:51:00|5823.38|5822.88|5821.88|5821.38|5823.63|5823.13|5821.88|5821.38|670
1736794270000|2025-01-13 18:51:10|5822.13|5821.63|5821.88|5821.38|5822.13|5821.63|5821.63|5821.13|329
1736794280000|2025-01-13 18:51:20|5822.13|5821.63|5823.13|5822.63|5823.38|5822.88|5822.13|5821.63|401
1736794290000|2025-01-13 18:51:30|5822.88|5822.38|5822.88|5822.38|5823.13|5822.63|5822.63|5822.13|240
1736794300000|2025-01-13 18:51:40|5822.63|5822.13|5823.13|5822.63|5823.13|5822.63|5822.38|5821.88|323
1736794310000|2025-01-13 18:51:50|5823.25|5822.75|5823.38|5822.88|5823.88|5823.38|5823.13|5822.63|306
1736794320000|2025-01-13 18:52:00|5823.13|5822.63|5823.88|5823.38|5823.88|5823.38|5822.88|5822.38|350
1736794330000|2025-01-13 18:52:10|5824.13|5823.63|5824.63|5824.13|5824.63|5824.13|5823.88|5823.38|428
1736794340000|2025-01-13 18:52:20|5824.38|5823.88|5824.38|5823.88|5824.88|5824.38|5823.88|5823.38|549
1736794350000|2025-01-13 18:52:30|5823.88|5823.38|5824.13|5823.63|5824.38|5823.88|5823.63|5823.13|173
1736794360000|2025-01-13 18:52:40|5823.88|5823.38|5823.38|5822.88|5823.88|5823.38|5822.88|5822.38|186
1736794370000|2025-01-13 18:52:50|5823.5|5823|5822.88|5822.38|5823.5|5823|5822.38|5821.88|380
1736794380000|2025-01-13 18:53:00|5822.75|5822.25|5822.13|5821.63|5823.13|5822.63|5821.88|5821.38|361
1736794390000|2025-01-13 18:53:10|5822.38|5821.88|5821.63|5821.13|5822.38|5821.88|5821.63|5821.13|281
1736794400000|2025-01-13 18:53:20|5821.88|5821.38|5822.63|5822.13|5822.63|5822.13|5821.63|5821.13|345
1736794410000|2025-01-13 18:53:30|5822.5|5822|5822.38|5821.88|5822.63|5822.13|5822.13|5821.63|248
1736794420000|2025-01-13 18:53:40|5822.13|5821.63|5821.88|5821.38|5822.38|5821.88|5821.38|5820.88|274
1736794430000|2025-01-13 18:53:50|5821.75|5821.25|5821.88|5821.38|5822.38|5821.88|5821.63|5821.13|231
1736794440000|2025-01-13 18:54:00|5821.63|5821.13|5820.88|5820.38|5822.13|5821.63|5820.88|5820.38|479
1736794450000|2025-01-13 18:54:10|5821|5820.5|5820.13|5819.63|5821|5820.5|5819.63|5819.13|725
1736794460000|2025-01-13 18:54:20|5819.88|5819.38|5819.63|5819.13|5819.88|5819.38|5819.13|5818.63|523
1736794470000|2025-01-13 18:54:30|5819.38|5818.88|5819.38|5818.88|5819.88|5819.38|5818.88|5818.38|600
1736794480000|2025-01-13 18:54:40|5818.88|5818.38|5819.38|5818.88|5819.38|5818.88|5818.63|5818.13|314
1736794490000|2025-01-13 18:54:50|5819.63|5819.13|5818.38|5817.88|5819.63|5819.13|5818.38|5817.88|394
1736794500000|2025-01-13 18:55:00|5817.88|5817.38|5818.38|5817.88|5818.38|5817.88|5817.63|5817.13|922
1736794510000|2025-01-13 18:55:10|5818.63|5818.13|5818.38|5817.88|5818.88|5818.38|5818.38|5817.88|360
1736794520000|2025-01-13 18:55:20|5817.88|5817.38|5817.88|5817.38|5818.13|5817.63|5816.88|5816.38|636
1736794530000|2025-01-13 18:55:30|5817.38|5816.88|5818.13|5817.63|5818.38|5817.88|5817.38|5816.88|377
1736794540000|2025-01-13 18:55:40|5818.38|5817.88|5818.13|5817.63|5818.88|5818.38|5818.13|5817.63|447
1736794550000|2025-01-13 18:55:50|5818.38|5817.88|5818.38|5817.88|5818.88|5818.38|5818.38|5817.88|269
1736794560000|2025-01-13 18:56:00|5818.63|5818.13|5818.63|5818.13|5818.88|5818.38|5818.13|5817.63|255
1736794570000|2025-01-13 18:56:10|5818.75|5818.25|5819.38|5818.88|5819.63|5819.13|5818.63|5818.13|394
1736794580000|2025-01-13 18:56:20|5819.13|5818.63|5819.63|5819.13|5819.63|5819.13|5819.13|5818.63|264
1736794590000|2025-01-13 18:56:30|5819.88|5819.38|5820.13|5819.63|5820.38|5819.88|5819.13|5818.63|515
1736794600000|2025-01-13 18:56:40|5819.88|5819.38|5820.38|5819.88|5820.63|5820.13|5819.88|5819.38|287
1736794610000|2025-01-13 18:56:50|5820.25|5819.75|5820.63|5820.13|5820.63|5820.13|5820.13|5819.63|184
1736794620000|2025-01-13 18:57:00|5820.88|5820.38|5821.38|5820.88|5821.38|5820.88|5820.88|5820.38|382
1736794630000|2025-01-13 18:57:10|5821.13|5820.63|5821.13|5820.63|5821.38|5820.88|5820.88|5820.38|239
1736794640000|2025-01-13 18:57:20|5821.38|5820.88|5822.13|5821.63|5822.13|5821.63|5821.13|5820.63|393
1736794650000|2025-01-13 18:57:30|5821.88|5821.38|5821.88|5821.38|5822.38|5821.88|5821.38|5820.88|445
1736794660000|2025-01-13 18:57:40|5821.63|5821.13|5822.38|5821.88|5822.38|5821.88|5821.13|5820.63|307
1736794670000|2025-01-13 18:57:50|5822.63|5822.13|5822.13|5821.63|5822.63|5822.13|5821.63|5821.13|233
1736794680000|2025-01-13 18:58:00|5821.88|5821.38|5822.13|5821.63|5822.13|5821.63|5821.38|5820.88|193
1736794690000|2025-01-13 18:58:10|5822.38|5821.88|5822.63|5822.13|5822.88|5822.38|5822.38|5821.88|272
1736794700000|2025-01-13 18:58:20|5822.38|5821.88|5823.38|5822.88|5823.38|5822.88|5822.13|5821.63|440
1736794710000|2025-01-13 18:58:30|5823.13|5822.63|5823.38|5822.88|5823.5|5823|5823.13|5822.63|243
1736794720000|2025-01-13 18:58:40|5823.25|5822.75|5822.38|5821.88|5823.38|5822.88|5822.38|5821.88|190
1736794730000|2025-01-13 18:58:50|5822.63|5822.13|5822.38|5821.88|5822.88|5822.38|5822.13|5821.63|222
1736794740000|2025-01-13 18:59:00|5822.63|5822.13|5822.38|5821.88|5822.88|5822.38|5821.88|5821.38|301
1736794750000|2025-01-13 18:59:10|5822.13|5821.63|5822.13|5821.63|5822.63|5822.13|5822.13|5821.63|169
1736794760000|2025-01-13 18:59:20|5822.38|5821.88|5822.63|5822.13|5822.63|5822.13|5822.13|5821.63|157
1736794770000|2025-01-13 18:59:30|5822.75|5822.25|5823.13|5822.63|5823.13|5822.63|5822.63|5822.13|82
1736794780000|2025-01-13 18:59:40|5822.88|5822.38|5823.38|5822.88|5823.88|5823.38|5822.88|5822.38|379
1736794790000|2025-01-13 18:59:50|5823.63|5823.13|5822.63|5822.13|5823.63|5823.13|5822.63|5822.13|205
1736794800000|2025-01-13 19:00:00|5822.38|5821.88|5822.38|5821.88|5822.88|5822.38|5822.38|5821.88|396
1736794810000|2025-01-13 19:00:10|5822.25|5821.75|5823.13|5822.63|5823.13|5822.63|5822.13|5821.63|225
1736794820000|2025-01-13 19:00:20|5822.88|5822.38|5822.63|5822.13|5823.13|5822.63|5822.63|5822.13|229
1736794830000|2025-01-13 19:00:30|5822.88|5822.38|5822.63|5822.13|5823.13|5822.63|5822.63|5822.13|203
1736794840000|2025-01-13 19:00:40|5822.75|5822.25|5823.13|5822.63|5823.38|5822.88|5822.75|5822.25|261
1736794850000|2025-01-13 19:00:50|5823|5822.5|5822.88|5822.38|5823|5822.5|5822.63|5822.13|292
1736794860000|2025-01-13 19:01:00|5823|5822.5|5823.63|5823.13|5823.63|5823.13|5822.63|5822.13|311
1736794870000|2025-01-13 19:01:10|5823.38|5822.88|5822.88|5822.38|5823.88|5823.38|5822.88|5822.38|261
1736794880000|2025-01-13 19:01:20|5822.75|5822.25|5823.5|5823|5823.63|5823.13|5822.13|5821.63|441
1736794890000|2025-01-13 19:01:30|5823.63|5823.13|5824.38|5823.88|5824.63|5824.13|5823.63|5823.13|465
1736794900000|2025-01-13 19:01:40|5824.63|5824.13|5823.63|5823.13|5824.63|5824.13|5823.63|5823.13|299
1736794910000|2025-01-13 19:01:50|5823.38|5822.88|5823.38|5822.88|5823.63|5823.13|5823.13|5822.63|175
1736794920000|2025-01-13 19:02:00|5823.13|5822.63|5821.88|5821.38|5823.13|5822.63|5821.88|5821.38|524
1736794930000|2025-01-13 19:02:10|5821.63|5821.13|5820.38|5819.88|5821.88|5821.38|5820.38|5819.88|544
1736794940000|2025-01-13 19:02:20|5820.63|5820.13|5819.63|5819.13|5820.63|5820.13|5819.13|5818.63|657
1736794950000|2025-01-13 19:02:30|5819.5|5819|5819.13|5818.63|5819.5|5819|5818.38|5817.88|417
1736794960000|2025-01-13 19:02:40|5819.25|5818.75|5819.88|5819.38|5820.38|5819.88|5819.25|5818.75|459
1736794970000|2025-01-13 19:02:50|5820.13|5819.63|5819.13|5818.63|5820.13|5819.63|5819.13|5818.63|382
1736794980000|2025-01-13 19:03:00|5818.63|5818.13|5818.63|5818.13|5819.13|5818.63|5818.38|5817.88|554
1736794990000|2025-01-13 19:03:10|5818.38|5817.88|5818.38|5817.88|5818.63|5818.13|5818.13|5817.63|424
1736795000000|2025-01-13 19:03:20|5818.25|5817.75|5817.13|5816.63|5818.25|5817.75|5816.88|5816.38|502
1736795010000|2025-01-13 19:03:30|5816.63|5816.13|5817.63|5817.13|5817.88|5817.38|5816.38|5815.88|644
1736795020000|2025-01-13 19:03:40|5817.38|5816.88|5817.38|5816.88|5817.63|5817.13|5817.13|5816.63|312
1736795030000|2025-01-13 19:03:50|5817.5|5817|5818.38|5817.88|5818.88|5818.38|5817.5|5817|565
1736795040000|2025-01-13 19:04:00|5818.5|5818|5818.38|5817.88|5818.63|5818.13|5817.63|5817.13|369
1736795050000|2025-01-13 19:04:10|5818.63|5818.13|5818.38|5817.88|5819.13|5818.63|5818.13|5817.63|370
1736795060000|2025-01-13 19:04:20|5818.63|5818.13|5818.13|5817.63|5818.63|5818.13|5817.75|5817.25|354
1736795070000|2025-01-13 19:04:30|5817.88|5817.38|5818.38|5817.88|5818.38|5817.88|5817.88|5817.38|127
1736795080000|2025-01-13 19:04:40|5818.63|5818.13|5818.38|5817.88|5818.63|5818.13|5818.13|5817.63|182
1736795090000|2025-01-13 19:04:50|5818.5|5818|5818.38|5817.88|5818.63|5818.13|5818.13|5817.63|183
1736795100000|2025-01-13 19:05:00|5818.5|5818|5818.63|5818.13|5818.75|5818.25|5818.38|5817.88|136
1736795110000|2025-01-13 19:05:10|5818.38|5817.88|5817.88|5817.38|5818.38|5817.88|5817.5|5817|502
1736795120000|2025-01-13 19:05:20|5818.13|5817.63|5819.63|5819.13|5819.63|5819.13|5818.13|5817.63|373
1736795130000|2025-01-13 19:05:30|5819.88|5819.38|5821.63|5821.13|5821.63|5821.13|5819.88|5819.38|652
1736795140000|2025-01-13 19:05:40|5821.88|5821.38|5822.13|5821.63|5822.38|5821.88|5821.88|5821.38|391
1736795150000|2025-01-13 19:05:50|5822.38|5821.88|5821.88|5821.38|5822.38|5821.88|5821.88|5821.38|286
1736795160000|2025-01-13 19:06:00|5821.63|5821.13|5821.63|5821.13|5822.13|5821.63|5821.63|5821.13|405
1736795170000|2025-01-13 19:06:10|5821.38|5820.88|5820.88|5820.38|5821.63|5821.13|5820.88|5820.38|281
1736795180000|2025-01-13 19:06:20|5821|5820.5|5820.13|5819.63|5821.13|5820.63|5819.88|5819.38|271
1736795190000|2025-01-13 19:06:30|5820.38|5819.88|5820.63|5820.13|5820.63|5820.13|5820.38|5819.88|215
1736795200000|2025-01-13 19:06:40|5820.38|5819.88|5820.13|5819.63|5820.38|5819.88|5819.63|5819.13|469
1736795210000|2025-01-13 19:06:50|5820.25|5819.75|5820.13|5819.63|5820.63|5820.13|5820.13|5819.63|100
1736795220000|2025-01-13 19:07:00|5819.88|5819.38|5820.13|5819.63|5820.13|5819.63|5819.63|5819.13|258
1736795230000|2025-01-13 19:07:10|5820.38|5819.88|5820.63|5820.13|5820.63|5820.13|5820.13|5819.63|249
1736795240000|2025-01-13 19:07:20|5820.38|5819.88|5819.88|5819.38|5820.63|5820.13|5819.5|5819|254
1736795250000|2025-01-13 19:07:30|5820|5819.5|5819.63|5819.13|5820.13|5819.63|5819.63|5819.13|142
1736795260000|2025-01-13 19:07:40|5819.88|5819.38|5819.88|5819.38|5819.88|5819.38|5819.25|5818.75|270
1736795270000|2025-01-13 19:07:50|5819.75|5819.25|5819.63|5819.13|5820.13|5819.63|5819.63|5819.13|347
1736795280000|2025-01-13 19:08:00|5819.38|5818.88|5818.63|5818.13|5819.75|5819.25|5818.63|5818.13|296
1736795290000|2025-01-13 19:08:10|5818.38|5817.88|5817.63|5817.13|5818.38|5817.88|5817.38|5816.88|526
1736795300000|2025-01-13 19:08:20|5817.38|5816.88|5817.38|5816.88|5817.63|5817.13|5817.13|5816.63|305
1736795310000|2025-01-13 19:08:30|5817.63|5817.13|5817.88|5817.38|5818.25|5817.75|5817.63|5817.13|189
1736795320000|2025-01-13 19:08:40|5818.13|5817.63|5818.88|5818.38|5818.88|5818.38|5818.13|5817.63|192
1736795330000|2025-01-13 19:08:50|5819|5818.5|5818.88|5818.38|5819.38|5818.88|5818.88|5818.38|312
1736795340000|2025-01-13 19:09:00|5819|5818.5|5819|5818.5|5819.38|5818.88|5818.63|5818.13|239
1736795350000|2025-01-13 19:09:10|5819.13|5818.63|5819.25|5818.75|5819.38|5818.88|5818.63|5818.13|313
1736795360000|2025-01-13 19:09:20|5819.38|5818.88|5819.13|5818.63|5819.38|5818.88|5818.88|5818.38|202
1736795370000|2025-01-13 19:09:30|5819|5818.5|5819.38|5818.88|5819.5|5819|5819|5818.5|204
1736795380000|2025-01-13 19:09:40|5819.63|5819.13|5819.5|5819|5819.88|5819.38|5819.25|5818.75|388
1736795390000|2025-01-13 19:09:50|5819.38|5818.88|5818.88|5818.38|5819.88|5819.38|5818.88|5818.38|162
1736795400000|2025-01-13 19:10:00|5818.63|5818.13|5818.63|5818.13|5819.13|5818.63|5818.38|5817.88|268
1736795410000|2025-01-13 19:10:10|5818.75|5818.25|5819.75|5819.25|5819.88|5819.38|5818.75|5818.25|153
1736795420000|2025-01-13 19:10:20|5819.63|5819.13|5819.63|5819.13|5819.88|5819.38|5819.13|5818.63|207
1736795430000|2025-01-13 19:10:30|5819.38|5818.88|5820.13|5819.63|5820.38|5819.88|5819.38|5818.88|211
1736795440000|2025-01-13 19:10:40|5820.38|5819.88|5822.38|5821.88|5822.38|5821.88|5820.38|5819.88|1041
1736795450000|2025-01-13 19:10:50|5822.63|5822.13|5822.38|5821.88|5822.63|5822.13|5821.88|5821.38|460
1736795460000|2025-01-13 19:11:00|5822.13|5821.63|5821.13|5820.63|5822.38|5821.88|5820.88|5820.38|445
1736795470000|2025-01-13 19:11:10|5821.38|5820.88|5821.88|5821.38|5822.13|5821.63|5821.38|5820.88|206
1736795480000|2025-01-13 19:11:20|5822|5821.5|5822.13|5821.63|5822.38|5821.88|5821.88|5821.38|220
1736795490000|2025-01-13 19:11:30|5821.88|5821.38|5821.88|5821.38|5822.63|5822.13|5821.88|5821.38|215
1736795500000|2025-01-13 19:11:40|5821.63|5821.13|5820.88|5820.38|5821.63|5821.13|5820.63|5820.13|233
1736795510000|2025-01-13 19:11:50|5820.75|5820.25|5820.88|5820.38|5821.13|5820.63|5820.75|5820.25|199
1736795520000|2025-01-13 19:12:00|5821|5820.5|5821.13|5820.63|5821.38|5820.88|5820.88|5820.38|187
1736795530000|2025-01-13 19:12:10|5820.88|5820.38|5820.88|5820.38|5821.13|5820.63|5820.38|5819.88|260
1736795540000|2025-01-13 19:12:20|5821.13|5820.63|5821.88|5821.38|5821.88|5821.38|5820.88|5820.38|173
1736795550000|2025-01-13 19:12:30|5822.13|5821.63|5821.88|5821.38|5822.13|5821.63|5821.88|5821.38|166
1736795560000|2025-01-13 19:12:40|5821.75|5821.25|5821.63|5821.13|5822.38|5821.88|5821.63|5821.13|331
1736795570000|2025-01-13 19:12:50|5821.38|5820.88|5821.25|5820.75|5821.63|5821.13|5821.13|5820.63|109
1736795580000|2025-01-13 19:13:00|5821.13|5820.63|5820.38|5819.88|5821.13|5820.63|5820.38|5819.88|310
1736795590000|2025-01-13 19:13:10|5820.63|5820.13|5819.13|5818.63|5820.63|5820.13|5818.88|5818.38|594
1736795600000|2025-01-13 19:13:20|5819|5818.5|5818.88|5818.38|5819.13|5818.63|5818.88|5818.38|461
1736795610000|2025-01-13 19:13:30|5819.13|5818.63|5819.13|5818.63|5819.63|5819.13|5819.13|5818.63|185
1736795620000|2025-01-13 19:13:40|5819.38|5818.88|5818.63|5818.13|5819.38|5818.88|5818.13|5817.63|417
1736795630000|2025-01-13 19:13:50|5818.38|5817.88|5817.88|5817.38|5818.63|5818.13|5817.88|5817.38|467
1736795640000|2025-01-13 19:14:00|5817.75|5817.25|5815.13|5814.63|5817.88|5817.38|5815.13|5814.63|1235
1736795650000|2025-01-13 19:14:10|5815.25|5814.75|5815.63|5815.13|5815.63|5815.13|5814.88|5814.38|880
1736795660000|2025-01-13 19:14:20|5815.38|5814.88|5816.13|5815.63|5816.38|5815.88|5815.13|5814.63|624
1736795670000|2025-01-13 19:14:30|5815.88|5815.38|5816.88|5816.38|5817.13|5816.63|5815.63|5815.13|728
1736795680000|2025-01-13 19:14:40|5816.75|5816.25|5816.25|5815.75|5816.75|5816.25|5816.13|5815.63|305
1736795690000|2025-01-13 19:14:50|5816.38|5815.88|5816.38|5815.88|5816.63|5816.13|5816.13|5815.63|386
1736795700000|2025-01-13 19:15:00|5816.63|5816.13|5815.13|5814.63|5816.63|5816.13|5814.63|5814.13|964
1736795710000|2025-01-13 19:15:10|5815.38|5814.88|5815.63|5815.13|5815.63|5815.13|5814.63|5814.13|582
1736795720000|2025-01-13 19:15:20|5815.38|5814.88|5815.13|5814.63|5815.38|5814.88|5814.88|5814.38|335
1736795730000|2025-01-13 19:15:30|5814.88|5814.38|5815.13|5814.63|5815.63|5815.13|5814.63|5814.13|452
1736795740000|2025-01-13 19:15:40|5815.38|5814.88|5814.38|5813.88|5815.38|5814.88|5814|5813.5|622
1736795750000|2025-01-13 19:15:50|5814.63|5814.13|5814.88|5814.38|5814.88|5814.38|5814.13|5813.63|342
1736795760000|2025-01-13 19:16:00|5814.63|5814.13|5816.13|5815.63|5816.38|5815.88|5814.63|5814.13|491
1736795770000|2025-01-13 19:16:10|5816.25|5815.75|5816.13|5815.63|5816.38|5815.88|5815.63|5815.13|424
1736795780000|2025-01-13 19:16:20|5816|5815.5|5815.88|5815.38|5816.13|5815.63|5815.88|5815.38|118
1736795790000|2025-01-13 19:16:30|5816|5815.5|5815.88|5815.38|5816.38|5815.88|5815.38|5814.88|399
1736795800000|2025-01-13 19:16:40|5816|5815.5|5816.75|5816.25|5817.13|5816.63|5815.88|5815.38|355
1736795810000|2025-01-13 19:16:50|5816.63|5816.13|5816.88|5816.38|5817.38|5816.88|5816.63|5816.13|426
1736795820000|2025-01-13 19:17:00|5817.13|5816.63|5817.13|5816.63|5817.13|5816.63|5815.88|5815.38|576
1736795830000|2025-01-13 19:17:10|5817.25|5816.75|5816.38|5815.88|5817.38|5816.88|5816.38|5815.88|298
1736795840000|2025-01-13 19:17:20|5816.63|5816.13|5815.88|5815.38|5816.88|5816.38|5815.88|5815.38|313
1736795850000|2025-01-13 19:17:30|5816.13|5815.63|5815.88|5815.38|5816.38|5815.88|5814.88|5814.38|377
1736795860000|2025-01-13 19:17:40|5815.75|5815.25|5815.5|5815|5815.88|5815.38|5815.25|5814.75|211
1736795870000|2025-01-13 19:17:50|5815.38|5814.88|5815.38|5814.88|5815.88|5815.38|5815.38|5814.88|163
1736795880000|2025-01-13 19:18:00|5815.5|5815|5815.63|5815.13|5815.88|5815.38|5815.38|5814.88|237
1736795890000|2025-01-13 19:18:10|5815.38|5814.88|5816.13|5815.63|5816.38|5815.88|5815.25|5814.75|249
1736795900000|2025-01-13 19:18:20|5816.25|5815.75|5815.75|5815.25|5816.25|5815.75|5815.63|5815.13|145
1736795910000|2025-01-13 19:18:30|5815.88|5815.38|5816.38|5815.88|5816.38|5815.88|5815.38|5814.88|162
1736795920000|2025-01-13 19:18:40|5816.25|5815.75|5816.88|5816.38|5816.88|5816.38|5815.88|5815.38|213
1736795930000|2025-01-13 19:18:50|5816.75|5816.25|5816.13|5815.63|5816.75|5816.25|5816.13|5815.63|184
1736795940000|2025-01-13 19:19:00|5816.63|5816.13|5817.38|5816.88|5817.38|5816.88|5816.13|5815.63|337
1736795950000|2025-01-13 19:19:10|5817.13|5816.63|5815.38|5814.88|5817.13|5816.63|5815.13|5814.63|354
1736795960000|2025-01-13 19:19:20|5815.13|5814.63|5814.63|5814.13|5815.13|5814.63|5814.63|5814.13|197
1736795970000|2025-01-13 19:19:30|5814.38|5813.88|5813.63|5813.13|5814.38|5813.88|5813.5|5813|508
1736795980000|2025-01-13 19:19:40|5813.88|5813.38|5813.88|5813.38|5814.25|5813.75|5813.63|5813.13|199
1736795990000|2025-01-13 19:19:50|5814.13|5813.63|5814.13|5813.63|5814.25|5813.75|5813.38|5812.88|328
1736796000000|2025-01-13 19:20:00|5814.38|5813.88|5815.88|5815.38|5815.88|5815.38|5814.25|5813.75|566
1736796010000|2025-01-13 19:20:10|5815.63|5815.13|5814.88|5814.38|5815.75|5815.25|5814.63|5814.13|318
1736796020000|2025-01-13 19:20:20|5815|5814.5|5813.88|5813.38|5815.38|5814.88|5813.88|5813.38|201
1736796030000|2025-01-13 19:20:30|5814.13|5813.63|5813.88|5813.38|5814.38|5813.88|5813.88|5813.38|156
1736796040000|2025-01-13 19:20:40|5813.75|5813.25|5812.38|5811.88|5813.75|5813.25|5812.13|5811.63|534
1736796050000|2025-01-13 19:20:50|5812.63|5812.13|5814.63|5814.13|5814.88|5814.38|5812.38|5811.88|489
1736796060000|2025-01-13 19:21:00|5815.13|5814.63|5814.88|5814.38|5815.75|5815.25|5814.75|5814.25|617
1736796070000|2025-01-13 19:21:10|5815.13|5814.63|5815.63|5815.13|5815.75|5815.25|5814.88|5814.38|200
1736796080000|2025-01-13 19:21:20|5815.38|5814.88|5815.88|5815.38|5815.88|5815.38|5815.38|5814.88|187
1736796090000|2025-01-13 19:21:30|5815.63|5815.13|5815.88|5815.38|5816.13|5815.63|5815.38|5814.88|286
1736796100000|2025-01-13 19:21:40|5816|5815.5|5816.13|5815.63|5816.63|5816.13|5815.63|5815.13|336
1736796110000|2025-01-13 19:21:50|5815.88|5815.38|5816.38|5815.88|5816.38|5815.88|5815.63|5815.13|262
1736796120000|2025-01-13 19:22:00|5816.63|5816.13|5815.63|5815.13|5816.63|5816.13|5815.38|5814.88|504
1736796130000|2025-01-13 19:22:10|5815.5|5815|5815.63|5815.13|5816.13|5815.63|5815.38|5814.88|463
1736796140000|2025-01-13 19:22:20|5815.38|5814.88|5815.63|5815.13|5815.63|5815.13|5815.38|5814.88|223
1736796150000|2025-01-13 19:22:30|5815.38|5814.88|5815.75|5815.25|5815.88|5815.38|5815.38|5814.88|182
1736796160000|2025-01-13 19:22:40|5815.88|5815.38|5817.5|5817|5817.63|5817.13|5815.88|5815.38|380
1736796170000|2025-01-13 19:22:50|5817.63|5817.13|5817.88|5817.38|5818.38|5817.88|5817.38|5816.88|367
1736796180000|2025-01-13 19:23:00|5817.63|5817.13|5817.38|5816.88|5817.63|5817.13|5816.63|5816.13|353
1736796190000|2025-01-13 19:23:10|5817.63|5817.13|5818.88|5818.38|5818.88|5818.38|5817.63|5817.13|406
1736796200000|2025-01-13 19:23:20|5819.13|5818.63|5818.38|5817.88|5819.38|5818.88|5818.38|5817.88|502
1736796210000|2025-01-13 19:23:30|5818.63|5818.13|5818.63|5818.13|5818.88|5818.38|5818.38|5817.88|383
1736796220000|2025-01-13 19:23:40|5818.38|5817.88|5817.13|5816.63|5818.38|5817.88|5816.63|5816.13|509
1736796230000|2025-01-13 19:23:50|5817.38|5816.88|5817.5|5817|5817.63|5817.13|5817.13|5816.63|191
1736796240000|2025-01-13 19:24:00|5817.63|5817.13|5817.63|5817.13|5817.88|5817.38|5817.5|5817|297
1736796250000|2025-01-13 19:24:10|5817.5|5817|5817.13|5816.63|5817.63|5817.13|5817|5816.5|131
1736796260000|2025-01-13 19:24:20|5817.38|5816.88|5819.13|5818.63|5819.13|5818.63|5817.38|5816.88|397
1736796270000|2025-01-13 19:24:30|5818.88|5818.38|5819.88|5819.38|5820.13|5819.63|5818.88|5818.38|585
1736796280000|2025-01-13 19:24:40|5820.13|5819.63|5818.38|5817.88|5820.13|5819.63|5818.13|5817.63|437
1736796290000|2025-01-13 19:24:50|5818.13|5817.63|5817.63|5817.13|5818.13|5817.63|5817.38|5816.88|416
1736796300000|2025-01-13 19:25:00|5817.88|5817.38|5817.38|5816.88|5818.38|5817.88|5817.38|5816.88|308
1736796310000|2025-01-13 19:25:10|5816.88|5816.38|5817.38|5816.88|5817.63|5817.13|5816.88|5816.38|297
1736796320000|2025-01-13 19:25:20|5817.25|5816.75|5816.88|5816.38|5817.25|5816.75|5816.63|5816.13|212
1736796330000|2025-01-13 19:25:30|5817.13|5816.63|5817.88|5817.38|5817.88|5817.38|5816.63|5816.13|359
1736796340000|2025-01-13 19:25:40|5818|5817.5|5818.63|5818.13|5818.63|5818.13|5818|5817.5|189
1736796350000|2025-01-13 19:25:50|5818.38|5817.88|5818.38|5817.88|5818.88|5818.38|5818.38|5817.88|199
1736796360000|2025-01-13 19:26:00|5818.63|5818.13|5819.13|5818.63|5819.13|5818.63|5818.38|5817.88|338
1736796370000|2025-01-13 19:26:10|5819.38|5818.88|5819.5|5819|5819.63|5819.13|5819.38|5818.88|235
1736796380000|2025-01-13 19:26:20|5819.63|5819.13|5820.63|5820.13|5820.63|5820.13|5819.38|5818.88|333
1736796390000|2025-01-13 19:26:30|5820.88|5820.38|5821.13|5820.63|5821.63|5821.13|5820.63|5820.13|553
1736796400000|2025-01-13 19:26:40|5821|5820.5|5820.88|5820.38|5821.13|5820.63|5820.63|5820.13|188
1736796410000|2025-01-13 19:26:50|5820.63|5820.13|5821.63|5821.13|5821.63|5821.13|5820.63|5820.13|336
1736796420000|2025-01-13 19:27:00|5821.88|5821.38|5820.88|5820.38|5822.13|5821.63|5820.88|5820.38|682
1736796430000|2025-01-13 19:27:10|5820.63|5820.13|5820.13|5819.63|5820.63|5820.13|5820.13|5819.63|276
1736796440000|2025-01-13 19:27:20|5819.63|5819.13|5820.13|5819.63|5820.38|5819.88|5819.63|5819.13|331
1736796450000|2025-01-13 19:27:30|5819.88|5819.38|5820.38|5819.88|5820.38|5819.88|5819.88|5819.38|128
1736796460000|2025-01-13 19:27:40|5820.63|5820.13|5821.13|5820.63|5821.13|5820.63|5820.5|5820|153
1736796470000|2025-01-13 19:27:50|5821.38|5820.88|5821.63|5821.13|5821.63|5821.13|5821.38|5820.88|193
1736796480000|2025-01-13 19:28:00|5821.38|5820.88|5822.13|5821.63|5822.38|5821.88|5820.88|5820.38|535
1736796490000|2025-01-13 19:28:10|5822.25|5821.75|5823.63|5823.13|5823.63|5823.13|5822.25|5821.75|464
1736796500000|2025-01-13 19:28:20|5823.75|5823.25|5823.88|5823.38|5824.13|5823.63|5823.63|5823.13|330
1736796510000|2025-01-13 19:28:30|5824.13|5823.63|5825.13|5824.63|5825.13|5824.63|5823.88|5823.38|549
1736796520000|2025-01-13 19:28:40|5824.88|5824.38|5823.88|5823.38|5824.88|5824.38|5823.88|5823.38|419
1736796530000|2025-01-13 19:28:50|5824.13|5823.63|5823.88|5823.38|5824.13|5823.63|5823.88|5823.38|375
1736796540000|2025-01-13 19:29:00|5823.63|5823.13|5825.13|5824.63|5825.63|5825.13|5823.63|5823.13|878
1736796550000|2025-01-13 19:29:10|5825.38|5824.88|5825.38|5824.88|5825.38|5824.88|5824.63|5824.13|391
1736796560000|2025-01-13 19:29:20|5825.13|5824.63|5825.13|5824.63|5825.13|5824.63|5824.63|5824.13|260
1736796570000|2025-01-13 19:29:30|5825|5824.5|5825.25|5824.75|5825.63|5825.13|5824.88|5824.38|219
1736796580000|2025-01-13 19:29:40|5825.38|5824.88|5826.13|5825.63|5826.38|5825.88|5825.38|5824.88|280
1736796590000|2025-01-13 19:29:50|5825.63|5825.13|5825.88|5825.38|5825.88|5825.38|5824.88|5824.38|487
1736796600000|2025-01-13 19:30:00|5825.63|5825.13|5825.13|5824.63|5825.63|5825.13|5824.38|5823.88|450
1736796610000|2025-01-13 19:30:10|5825.38|5824.88|5825.13|5824.63|5825.38|5824.88|5824.88|5824.38|387
1736796620000|2025-01-13 19:30:20|5825.25|5824.75|5825.13|5824.63|5825.63|5825.13|5824.88|5824.38|383
1736796630000|2025-01-13 19:30:30|5825.25|5824.75|5825.13|5824.63|5825.38|5824.88|5824.38|5823.88|319
1736796640000|2025-01-13 19:30:40|5825|5824.5|5824.13|5823.63|5825.13|5824.63|5824.13|5823.63|440
1736796650000|2025-01-13 19:30:50|5824.38|5823.88|5823.63|5823.13|5824.38|5823.88|5823.38|5822.88|518
1736796660000|2025-01-13 19:31:00|5823.38|5822.88|5824.13|5823.63|5824.38|5823.88|5823.13|5822.63|824
1736796670000|2025-01-13 19:31:10|5824|5823.5|5823.38|5822.88|5824.13|5823.63|5823.13|5822.63|533
1736796680000|2025-01-13 19:31:20|5823.25|5822.75|5823.13|5822.63|5823.63|5823.13|5823.13|5822.63|289
1736796690000|2025-01-13 19:31:30|5823.25|5822.75|5824.38|5823.88|5824.38|5823.88|5822.63|5822.13|413
1736796700000|2025-01-13 19:31:40|5824.63|5824.13|5824.38|5823.88|5824.63|5824.13|5824.13|5823.63|300
1736796710000|2025-01-13 19:31:50|5824.5|5824|5824.63|5824.13|5824.88|5824.38|5824.38|5823.88|216
1736796720000|2025-01-13 19:32:00|5824.5|5824|5824.88|5824.38|5825.13|5824.63|5824.38|5823.88|212
1736796730000|2025-01-13 19:32:10|5824.63|5824.13|5825.63|5825.13|5825.63|5825.13|5824.63|5824.13|297
1736796740000|2025-01-13 19:32:20|5825.38|5824.88|5826.38|5825.88|5826.38|5825.88|5825.38|5824.88|860
1736796750000|2025-01-13 19:32:30|5826.63|5826.13|5825.88|5825.38|5826.63|5826.13|5825.75|5825.25|467
1736796760000|2025-01-13 19:32:40|5826.13|5825.63|5826.13|5825.63|5826.13|5825.63|5825.88|5825.38|236
1736796770000|2025-01-13 19:32:50|5826.38|5825.88|5826.38|5825.88|5827.13|5826.63|5826.38|5825.88|453
1736796780000|2025-01-13 19:33:00|5826.63|5826.13|5827.13|5826.63|5827.63|5827.13|5826.63|5826.13|689
1736796790000|2025-01-13 19:33:10|5827.25|5826.75|5827.63|5827.13|5827.88|5827.38|5827.25|5826.75|391
1736796800000|2025-01-13 19:33:20|5827.5|5827|5825.38|5824.88|5827.5|5827|5825.38|5824.88|442
1736796810000|2025-01-13 19:33:30|5825.63|5825.13|5825.5|5825|5825.88|5825.38|5825.25|5824.75|338
1736796820000|2025-01-13 19:33:40|5825.63|5825.13|5824.88|5824.38|5825.63|5825.13|5824.63|5824.13|420
1736796830000|2025-01-13 19:33:50|5824.75|5824.25|5823.63|5823.13|5824.88|5824.38|5823.38|5822.88|320
1736796840000|2025-01-13 19:34:00|5823.38|5822.88|5823.63|5823.13|5824.13|5823.63|5823.13|5822.63|454
1736796850000|2025-01-13 19:34:10|5823.5|5823|5823.88|5823.38|5824.13|5823.63|5822.88|5822.38|475
1736796860000|2025-01-13 19:34:20|5823.63|5823.13|5822.63|5822.13|5823.63|5823.13|5822.38|5821.88|287
1736796870000|2025-01-13 19:34:30|5822.38|5821.88|5823.38|5822.88|5823.63|5823.13|5822.38|5821.88|233
1736796880000|2025-01-13 19:34:40|5823.63|5823.13|5823.13|5822.63|5823.63|5823.13|5822.63|5822.13|226
1736796890000|2025-01-13 19:34:50|5823|5822.5|5824.63|5824.13|5824.63|5824.13|5822.88|5822.38|341
1736796900000|2025-01-13 19:35:00|5824.38|5823.88|5824.13|5823.63|5824.88|5824.38|5823.88|5823.38|360
1736796910000|2025-01-13 19:35:10|5823.88|5823.38|5822.88|5822.38|5824.13|5823.63|5822.13|5821.63|614
1736796920000|2025-01-13 19:35:20|5822.63|5822.13|5823.63|5823.13|5823.63|5823.13|5822.63|5822.13|259
1736796930000|2025-01-13 19:35:30|5823.88|5823.38|5824.63|5824.13|5824.88|5824.38|5823.88|5823.38|240
1736796940000|2025-01-13 19:35:40|5824.88|5824.38|5823.88|5823.38|5824.88|5824.38|5823.63|5823.13|219
1736796950000|2025-01-13 19:35:50|5823.63|5823.13|5823.88|5823.38|5823.88|5823.38|5823.38|5822.88|157
1736796960000|2025-01-13 19:36:00|5824.13|5823.63|5823.88|5823.38|5824.38|5823.88|5823.88|5823.38|363
1736796970000|2025-01-13 19:36:10|5823.63|5823.13|5823.88|5823.38|5824.13|5823.63|5823.63|5823.13|391
1736796980000|2025-01-13 19:36:20|5823.75|5823.25|5824.13|5823.63|5824.13|5823.63|5823.63|5823.13|203
1736796990000|2025-01-13 19:36:30|5824.38|5823.88|5824.38|5823.88|5824.63|5824.13|5823.88|5823.38|379
1736797000000|2025-01-13 19:36:40|5824.63|5824.13|5822.63|5822.13|5824.63|5824.13|5822.5|5822|424
1736797010000|2025-01-13 19:36:50|5822.5|5822|5820.13|5819.63|5822.5|5822|5820.13|5819.63|696
1736797020000|2025-01-13 19:37:00|5820.38|5819.88|5820.63|5820.13|5820.63|5820.13|5819.63|5819.13|850
1736797030000|2025-01-13 19:37:10|5820.75|5820.25|5821.13|5820.63|5821.63|5821.13|5820.63|5820.13|280
1736797040000|2025-01-13 19:37:20|5821.25|5820.75|5822.63|5822.13|5822.88|5822.38|5821.25|5820.75|405
1736797050000|2025-01-13 19:37:30|5822.75|5822.25|5823.75|5823.25|5823.88|5823.38|5822.38|5821.88|485
1736797060000|2025-01-13 19:37:40|5823.88|5823.38|5823.88|5823.38|5823.88|5823.38|5823.38|5822.88|250
1736797070000|2025-01-13 19:37:50|5824.13|5823.63|5823.63|5823.13|5824.38|5823.88|5823.38|5822.88|361
1736797080000|2025-01-13 19:38:00|5823.88|5823.38|5824.13|5823.63|5824.25|5823.75|5823.38|5822.88|204
1736797090000|2025-01-13 19:38:10|5824.38|5823.88|5824.38|5823.88|5824.38|5823.88|5823.63|5823.13|193
1736797100000|2025-01-13 19:38:20|5824.63|5824.13|5825.13|5824.63|5825.38|5824.88|5824.38|5823.88|543
1736797110000|2025-01-13 19:38:30|5825.25|5824.75|5826.13|5825.63|5826.13|5825.63|5825.25|5824.75|401
1736797120000|2025-01-13 19:38:40|5825.88|5825.38|5825.63|5825.13|5825.88|5825.38|5825|5824.5|233
1736797130000|2025-01-13 19:38:50|5825.88|5825.38|5826.38|5825.88|5826.38|5825.88|5825.88|5825.38|395
1736797140000|2025-01-13 19:39:00|5826.63|5826.13|5826.63|5826.13|5826.88|5826.38|5826.63|5826.13|418
1736797150000|2025-01-13 19:39:10|5826.5|5826|5827.13|5826.63|5827.13|5826.63|5826.38|5825.88|228
1736797160000|2025-01-13 19:39:20|5827.63|5827.13|5828.38|5827.88|5828.38|5827.88|5827.63|5827.13|924
1736797170000|2025-01-13 19:39:30|5828.63|5828.13|5828.13|5827.63|5829.38|5828.88|5828.13|5827.63|789
1736797180000|2025-01-13 19:39:40|5828.25|5827.75|5827.13|5826.63|5828.25|5827.75|5826.88|5826.38|377
1736797190000|2025-01-13 19:39:50|5827|5826.5|5827.63|5827.13|5827.63|5827.13|5826.88|5826.38|282
1736797200000|2025-01-13 19:40:00|5827.38|5826.88|5827.63|5827.13|5827.75|5827.25|5827.13|5826.63|320
1736797210000|2025-01-13 19:40:10|5827.38|5826.88|5827.13|5826.63|5827.63|5827.13|5826.88|5826.38|312
1736797220000|2025-01-13 19:40:20|5827.38|5826.88|5827.63|5827.13|5827.88|5827.38|5827.25|5826.75|273
1736797230000|2025-01-13 19:40:30|5827.88|5827.38|5827.63|5827.13|5828.13|5827.63|5827.63|5827.13|274
1736797240000|2025-01-13 19:40:40|5827.5|5827|5827.63|5827.13|5827.63|5827.13|5827.38|5826.88|160
1736797250000|2025-01-13 19:40:50|5827.5|5827|5827.63|5827.13|5828.13|5827.63|5826.88|5826.38|434
1736797260000|2025-01-13 19:41:00|5827.38|5826.88|5827.63|5827.13|5827.88|5827.38|5826.88|5826.38|580
1736797270000|2025-01-13 19:41:10|5827.88|5827.38|5827.63|5827.13|5827.88|5827.38|5827.38|5826.88|194
1736797280000|2025-01-13 19:41:20|5827.75|5827.25|5828.88|5828.38|5829.13|5828.63|5827.75|5827.25|420
1736797290000|2025-01-13 19:41:30|5829.13|5828.63|5830.38|5829.88|5830.63|5830.13|5829.13|5828.63|968
1736797300000|2025-01-13 19:41:40|5830.63|5830.13|5831.13|5830.63|5831.13|5830.63|5829.88|5829.38|637
1736797310000|2025-01-13 19:41:50|5830.88|5830.38|5830.88|5830.38|5830.88|5830.38|5830.38|5829.88|509
1736797320000|2025-01-13 19:42:00|5830.75|5830.25|5830.63|5830.13|5831.13|5830.63|5830.38|5829.88|422
1736797330000|2025-01-13 19:42:10|5830.88|5830.38|5830.88|5830.38|5830.88|5830.38|5830.38|5829.88|419
1736797340000|2025-01-13 19:42:20|5831.13|5830.63|5831.88|5831.38|5832.38|5831.88|5831.13|5830.63|1626
1736797350000|2025-01-13 19:42:30|5831.63|5831.13|5832.38|5831.88|5832.63|5832.13|5831.63|5831.13|416
1736797360000|2025-01-13 19:42:40|5832.63|5832.13|5831.75|5831.25|5832.63|5832.13|5831.63|5831.13|784
1736797370000|2025-01-13 19:42:50|5832.13|5831.63|5832|5831.5|5832.38|5831.88|5831.88|5831.38|431
1736797380000|2025-01-13 19:43:00|5832.13|5831.63|5831.88|5831.38|5832.5|5832|5831.88|5831.38|546
1736797390000|2025-01-13 19:43:10|5832.13|5831.63|5831.63|5831.13|5832.38|5831.88|5831.13|5830.63|586
1736797400000|2025-01-13 19:43:20|5831.88|5831.38|5831.63|5831.13|5832|5831.5|5831.63|5831.13|275
1736797410000|2025-01-13 19:43:30|5831.38|5830.88|5831.38|5830.88|5831.88|5831.38|5831.13|5830.63|831
1736797420000|2025-01-13 19:43:40|5831.5|5831|5831.13|5830.63|5831.88|5831.38|5830.63|5830.13|602
1736797430000|2025-01-13 19:43:50|5830.88|5830.38|5831.5|5831|5831.5|5831|5830.88|5830.38|205
1736797440000|2025-01-13 19:44:00|5831.63|5831.13|5832.13|5831.63|5832.13|5831.63|5830.88|5830.38|641
1736797450000|2025-01-13 19:44:10|5832.38|5831.88|5831.13|5830.63|5832.38|5831.88|5830.88|5830.38|456
1736797460000|2025-01-13 19:44:20|5830.88|5830.38|5831.63|5831.13|5831.88|5831.38|5830.88|5830.38|301
1736797470000|2025-01-13 19:44:30|5831.88|5831.38|5830.88|5830.38|5832.13|5831.63|5830.63|5830.13|588
1736797480000|2025-01-13 19:44:40|5831|5830.5|5830.88|5830.38|5831.38|5830.88|5830.88|5830.38|322
1736797490000|2025-01-13 19:44:50|5831.13|5830.63|5829.88|5829.38|5831.13|5830.63|5829.63|5829.13|724
1736797500000|2025-01-13 19:45:00|5829.63|5829.13|5828.38|5827.88|5829.63|5829.13|5827.88|5827.38|1180
1736797510000|2025-01-13 19:45:10|5828.13|5827.63|5828.63|5828.13|5828.88|5828.38|5828.13|5827.63|547
1736797520000|2025-01-13 19:45:20|5828.88|5828.38|5828.63|5828.13|5828.88|5828.38|5827.88|5827.38|546
1736797530000|2025-01-13 19:45:30|5828.88|5828.38|5829.88|5829.38|5829.88|5829.38|5828.88|5828.38|331
1736797540000|2025-01-13 19:45:40|5829.63|5829.13|5829.38|5828.88|5829.88|5829.38|5829.13|5828.63|257
1736797550000|2025-01-13 19:45:50|5829.63|5829.13|5828.88|5828.38|5829.63|5829.13|5828.88|5828.38|351
1736797560000|2025-01-13 19:46:00|5829.13|5828.63|5829.63|5829.13|5829.63|5829.13|5828.38|5827.88|487
1736797570000|2025-01-13 19:46:10|5829.88|5829.38|5829.38|5828.88|5829.88|5829.38|5829.13|5828.63|298
1736797580000|2025-01-13 19:46:20|5829.13|5828.63|5827.88|5827.38|5829.38|5828.88|5827.63|5827.13|494
1736797590000|2025-01-13 19:46:30|5828.13|5827.63|5827|5826.5|5828.13|5827.63|5826.88|5826.38|675
1736797600000|2025-01-13 19:46:40|5826.88|5826.38|5826.88|5826.38|5827.25|5826.75|5826.38|5825.88|452
1736797610000|2025-01-13 19:46:50|5827.13|5826.63|5826.63|5826.13|5827.38|5826.88|5826.63|5826.13|408
1736797620000|2025-01-13 19:47:00|5826.88|5826.38|5825.63|5825.13|5826.88|5826.38|5824.88|5824.38|695
1736797630000|2025-01-13 19:47:10|5825.88|5825.38|5824.63|5824.13|5826.13|5825.63|5824.63|5824.13|303
1736797640000|2025-01-13 19:47:20|5824.38|5823.88|5824.13|5823.63|5824.38|5823.88|5823.88|5823.38|633
1736797650000|2025-01-13 19:47:30|5823.88|5823.38|5823.13|5822.63|5823.88|5823.38|5822.88|5822.38|598
1736797660000|2025-01-13 19:47:40|5822.63|5822.13|5822.63|5822.13|5822.88|5822.38|5821.88|5821.38|1242
1736797670000|2025-01-13 19:47:50|5822.38|5821.88|5821.38|5820.88|5822.63|5822.13|5821.38|5820.88|972
1736797680000|2025-01-13 19:48:00|5821.63|5821.13|5824.13|5823.63|5824.13|5823.63|5821.63|5821.13|792
1736797690000|2025-01-13 19:48:10|5824.63|5824.13|5824.88|5824.38|5824.88|5824.38|5824.38|5823.88|441
1736797700000|2025-01-13 19:48:20|5824.63|5824.13|5824.13|5823.63|5825.13|5824.63|5823.88|5823.38|392
1736797710000|2025-01-13 19:48:30|5823.63|5823.13|5824.13|5823.63|5824.38|5823.88|5823.63|5823.13|305
1736797720000|2025-01-13 19:48:40|5824.38|5823.88|5824.63|5824.13|5824.63|5824.13|5824.13|5823.63|354
1736797730000|2025-01-13 19:48:50|5824.38|5823.88|5823.88|5823.38|5824.63|5824.13|5823.38|5822.88|426
1736797740000|2025-01-13 19:49:00|5824.13|5823.63|5822.63|5822.13|5824.38|5823.88|5822.13|5821.63|664
1736797750000|2025-01-13 19:49:10|5822.38|5821.88|5821.63|5821.13|5822.88|5822.38|5821.38|5820.88|571
1736797760000|2025-01-13 19:49:20|5821.88|5821.38|5822.13|5821.63|5822.38|5821.88|5821.63|5821.13|272
1736797770000|2025-01-13 19:49:30|5822|5821.5|5820.38|5819.88|5822.13|5821.63|5820.13|5819.63|649
1736797780000|2025-01-13 19:49:40|5820.13|5819.63|5819.38|5818.88|5820.63|5820.13|5819.13|5818.63|824
1736797790000|2025-01-13 19:49:50|5819.25|5818.75|5820.13|5819.63|5820.38|5819.88|5819.25|5818.75|663
1736797800000|2025-01-13 19:50:00|5820.38|5819.88|5819.38|5818.88|5820.63|5820.13|5819.38|5818.88|612
1736797810000|2025-01-13 19:50:10|5819.13|5818.63|5821.13|5820.63|5821.38|5820.88|5819.13|5818.63|430
1736797820000|2025-01-13 19:50:20|5821.38|5820.88|5821.88|5821.38|5822.13|5821.63|5821.25|5820.75|516
1736797830000|2025-01-13 19:50:30|5822.38|5821.88|5822.88|5822.38|5822.88|5822.38|5821.88|5821.38|466
1736797840000|2025-01-13 19:50:40|5823.13|5822.63|5823.63|5823.13|5823.63|5823.13|5822.88|5822.38|225
1736797850000|2025-01-13 19:50:50|5823.88|5823.38|5823.13|5822.63|5824.38|5823.88|5823.13|5822.63|590
1736797860000|2025-01-13 19:51:00|5822.88|5822.38|5823.88|5823.38|5823.88|5823.38|5822.88|5822.38|329
1736797870000|2025-01-13 19:51:10|5823.63|5823.13|5821.38|5820.88|5823.63|5823.13|5821.13|5820.63|581
1736797880000|2025-01-13 19:51:20|5821.63|5821.13|5820.13|5819.63|5821.63|5821.13|5820.13|5819.63|273
1736797890000|2025-01-13 19:51:30|5820.63|5820.13|5821.38|5820.88|5822.13|5821.63|5820.63|5820.13|446
1736797900000|2025-01-13 19:51:40|5821.63|5821.13|5821.38|5820.88|5821.63|5821.13|5821.38|5820.88|162
1736797910000|2025-01-13 19:51:50|5821.63|5821.13|5821.38|5820.88|5821.63|5821.13|5820.88|5820.38|253
1736797920000|2025-01-13 19:52:00|5821.63|5821.13|5820.13|5819.63|5822.13|5821.63|5820.13|5819.63|484
1736797930000|2025-01-13 19:52:10|5820|5819.5|5820.38|5819.88|5820.38|5819.88|5819.63|5819.13|510
1736797940000|2025-01-13 19:52:20|5820.63|5820.13|5820|5819.5|5820.63|5820.13|5819.63|5819.13|321
1736797950000|2025-01-13 19:52:30|5820.13|5819.63|5819.88|5819.38|5820.38|5819.88|5819.75|5819.25|180
1736797960000|2025-01-13 19:52:40|5820.13|5819.63|5818.88|5818.38|5820.13|5819.63|5818.88|5818.38|454
1736797970000|2025-01-13 19:52:50|5818.63|5818.13|5819.63|5819.13|5819.88|5819.38|5818.38|5817.88|805
1736797980000|2025-01-13 19:53:00|5819.88|5819.38|5821.13|5820.63|5821.38|5820.88|5819.88|5819.38|457
1736797990000|2025-01-13 19:53:10|5821.25|5820.75|5820.13|5819.63|5821.5|5821|5819.88|5819.38|364
1736798000000|2025-01-13 19:53:20|5820.38|5819.88|5820.38|5819.88|5820.38|5819.88|5819.88|5819.38|160
1736798010000|2025-01-13 19:53:30|5820.5|5820|5820.38|5819.88|5820.63|5820.13|5820.13|5819.63|143
1736798020000|2025-01-13 19:53:40|5820.5|5820|5819.88|5819.38|5820.5|5820|5819.38|5818.88|310
1736798030000|2025-01-13 19:53:50|5819.63|5819.13|5820.63|5820.13|5820.88|5820.38|5819.63|5819.13|301
1736798040000|2025-01-13 19:54:00|5821.13|5820.63|5821.13|5820.63|5821.88|5821.38|5821.13|5820.63|489
1736798050000|2025-01-13 19:54:10|5821|5820.5|5821.63|5821.13|5822.13|5821.63|5821|5820.5|198
1736798060000|2025-01-13 19:54:20|5821.75|5821.25|5822.88|5822.38|5822.88|5822.38|5821.75|5821.25|340
1736798070000|2025-01-13 19:54:30|5822.63|5822.13|5822.38|5821.88|5823.13|5822.63|5822.38|5821.88|306
1736798080000|2025-01-13 19:54:40|5822.25|5821.75|5822.88|5822.38|5823.13|5822.63|5822.25|5821.75|190
1736798090000|2025-01-13 19:54:50|5823|5822.5|5822.63|5822.13|5823.13|5822.63|5822.38|5821.88|237
1736798100000|2025-01-13 19:55:00|5822.88|5822.38|5822.88|5822.38|5823.13|5822.63|5822.63|5822.13|346
1736798110000|2025-01-13 19:55:10|5822.75|5822.25|5823.88|5823.38|5823.88|5823.38|5822.63|5822.13|390
1736798120000|2025-01-13 19:55:20|5824.13|5823.63|5825.13|5824.63|5825.38|5824.88|5824.13|5823.63|693
1736798130000|2025-01-13 19:55:30|5825|5824.5|5825.38|5824.88|5825.38|5824.88|5824.63|5824.13|498
1736798140000|2025-01-13 19:55:40|5825.13|5824.63|5825|5824.5|5825.13|5824.63|5824.75|5824.25|449
1736798150000|2025-01-13 19:55:50|5824.88|5824.38|5826.13|5825.63|5826.13|5825.63|5823.63|5823.13|958
1736798160000|2025-01-13 19:56:00|5826|5825.5|5826.25|5825.75|5826.88|5826.38|5825.88|5825.38|778
1736798170000|2025-01-13 19:56:10|5826.13|5825.63|5826.13|5825.63|5826.38|5825.88|5825.88|5825.38|183
1736798180000|2025-01-13 19:56:20|5826|5825.5|5826.38|5825.88|5826.5|5826|5825.88|5825.38|265
1736798190000|2025-01-13 19:56:30|5826.63|5826.13|5826.38|5825.88|5826.63|5826.13|5826.38|5825.88|259
1736798200000|2025-01-13 19:56:40|5826.25|5825.75|5827.13|5826.63|5827.13|5826.63|5826.13|5825.63|375
1736798210000|2025-01-13 19:56:50|5826.88|5826.38|5828.38|5827.88|5828.88|5828.38|5826.88|5826.38|1229
1736798220000|2025-01-13 19:57:00|5827.63|5827.13|5826.63|5826.13|5828.38|5827.88|5826.63|5826.13|749
1736798230000|2025-01-13 19:57:10|5826.88|5826.38|5826.38|5825.88|5827.13|5826.63|5826.38|5825.88|239
1736798240000|2025-01-13 19:57:20|5826.63|5826.13|5827.13|5826.63|5827.38|5826.88|5826.38|5825.88|183
1736798250000|2025-01-13 19:57:30|5827.38|5826.88|5826.88|5826.38|5827.38|5826.88|5826.88|5826.38|186
1736798260000|2025-01-13 19:57:40|5826.63|5826.13|5826.88|5826.38|5827.13|5826.63|5826.13|5825.63|455
1736798270000|2025-01-13 19:57:50|5826.75|5826.25|5826.38|5825.88|5827.13|5826.63|5826.13|5825.63|238
1736798280000|2025-01-13 19:58:00|5826.63|5826.13|5826.88|5826.38|5826.88|5826.38|5825.88|5825.38|396
1736798290000|2025-01-13 19:58:10|5826.75|5826.25|5826.88|5826.38|5827.13|5826.63|5826.63|5826.13|115
1736798300000|2025-01-13 19:58:20|5827.13|5826.63|5826.63|5826.13|5827.13|5826.63|5826.63|5826.13|311
1736798310000|2025-01-13 19:58:30|5827.13|5826.63|5827.38|5826.88|5827.38|5826.88|5826.63|5826.13|210
1736798320000|2025-01-13 19:58:40|5827.13|5826.63|5828.88|5828.38|5829.13|5828.63|5827.13|5826.63|387
1736798330000|2025-01-13 19:58:50|5829.13|5828.63|5828.63|5828.13|5829.13|5828.63|5828.13|5827.63|476
1736798340000|2025-01-13 19:59:00|5828.38|5827.88|5828.13|5827.63|5828.38|5827.88|5827.13|5826.63|406
1736798350000|2025-01-13 19:59:10|5827.88|5827.38|5827.13|5826.63|5827.88|5827.38|5826.88|5826.38|250
1736798360000|2025-01-13 19:59:20|5827|5826.5|5828.38|5827.88|5828.38|5827.88|5826.88|5826.38|394
1736798370000|2025-01-13 19:59:30|5828.63|5828.13|5827.38|5826.88|5828.88|5828.38|5827.38|5826.88|482
1736798380000|2025-01-13 19:59:40|5827.13|5826.63|5827.38|5826.88|5827.88|5827.38|5827.13|5826.63|368
1736798390000|2025-01-13 19:59:50|5827.63|5827.13|5827.38|5826.88|5827.88|5827.38|5826.38|5825.88|644
1736798400000|2025-01-13 20:00:00|5827.13|5826.63|5827.13|5826.63|5827.13|5826.63|5826.13|5825.63|631
1736798410000|2025-01-13 20:00:10|5826.63|5826.13|5823.38|5822.88|5827.38|5826.88|5823.38|5822.88|1888
1736798420000|2025-01-13 20:00:20|5823.63|5823.13|5821.88|5821.38|5824.13|5823.63|5821.88|5821.38|2008
1736798430000|2025-01-13 20:00:30|5822.13|5821.63|5822.63|5822.13|5822.63|5822.13|5821.63|5821.13|737
1736798440000|2025-01-13 20:00:40|5822.88|5822.38|5823.88|5823.38|5824.13|5823.63|5822.63|5822.13|465
1736798450000|2025-01-13 20:00:50|5824.13|5823.63|5824.13|5823.63|5824.13|5823.63|5823.13|5822.63|916
1736798460000|2025-01-13 20:01:00|5823.88|5823.38|5823.63|5823.13|5823.88|5823.38|5822.63|5822.13|507
1736798470000|2025-01-13 20:01:10|5823.38|5822.88|5824.13|5823.63|5824.13|5823.63|5823.38|5822.88|458
1736798480000|2025-01-13 20:01:20|5824.25|5823.75|5824.88|5824.38|5824.88|5824.38|5823.88|5823.38|426
1736798490000|2025-01-13 20:01:30|5824.63|5824.13|5823.13|5822.63|5824.88|5824.38|5822.38|5821.88|637
1736798500000|2025-01-13 20:01:40|5823.38|5822.88|5823.63|5823.13|5824.13|5823.63|5823.13|5822.63|328
1736798510000|2025-01-13 20:01:50|5823.88|5823.38|5823.5|5823|5823.88|5823.38|5823|5822.5|304
1736798520000|2025-01-13 20:02:00|5823.63|5823.13|5824.13|5823.63|5824.63|5824.13|5823.5|5823|353
1736798530000|2025-01-13 20:02:10|5824.25|5823.75|5824.88|5824.38|5825.38|5824.88|5824.13|5823.63|528
1736798540000|2025-01-13 20:02:20|5825.13|5824.63|5825.38|5824.88|5825.63|5825.13|5824.88|5824.38|346
1736798550000|2025-01-13 20:02:30|5825.63|5825.13|5824.13|5823.63|5826.13|5825.63|5824.13|5823.63|566
1736798560000|2025-01-13 20:02:40|5824.38|5823.88|5824.63|5824.13|5825.13|5824.63|5824.13|5823.63|362
1736798570000|2025-01-13 20:02:50|5824.75|5824.25|5824.88|5824.38|5824.88|5824.38|5824.63|5824.13|165
1736798580000|2025-01-13 20:03:00|5825.13|5824.63|5825.13|5824.63|5825.63|5825.13|5825.13|5824.63|436
1736798590000|2025-01-13 20:03:10|5824.88|5824.38|5825.63|5825.13|5825.88|5825.38|5824.88|5824.38|176
1736798600000|2025-01-13 20:03:20|5825.88|5825.38|5826.38|5825.88|5826.38|5825.88|5825.5|5825|277
1736798610000|2025-01-13 20:03:30|5826.13|5825.63|5825.63|5825.13|5826.13|5825.63|5825.63|5825.13|231
1736798620000|2025-01-13 20:03:40|5825.88|5825.38|5824.63|5824.13|5826.13|5825.63|5824.63|5824.13|453
1736798630000|2025-01-13 20:03:50|5824.38|5823.88|5823.88|5823.38|5824.88|5824.38|5823.88|5823.38|354
1736798640000|2025-01-13 20:04:00|5823.63|5823.13|5825.13|5824.63|5825.38|5824.88|5823.63|5823.13|530
1736798650000|2025-01-13 20:04:10|5825.38|5824.88|5824.88|5824.38|5825.63|5825.13|5824.88|5824.38|217
1736798660000|2025-01-13 20:04:20|5825|5824.5|5825.63|5825.13|5825.88|5825.38|5824.88|5824.38|301
1736798670000|2025-01-13 20:04:30|5825.5|5825|5825.88|5825.38|5826.13|5825.63|5825.38|5824.88|156
1736798680000|2025-01-13 20:04:40|5825.63|5825.13|5824.38|5823.88|5825.63|5825.13|5824.13|5823.63|204
1736798690000|2025-01-13 20:04:50|5824.25|5823.75|5824.13|5823.63|5824.38|5823.88|5823.88|5823.38|182
1736798700000|2025-01-13 20:05:00|5823.88|5823.38|5825.38|5824.88|5825.38|5824.88|5823.88|5823.38|420
1736798710000|2025-01-13 20:05:10|5825.63|5825.13|5825.88|5825.38|5825.88|5825.38|5825.13|5824.63|228
1736798720000|2025-01-13 20:05:20|5826.13|5825.63|5825.88|5825.38|5826.13|5825.63|5825.13|5824.63|357
1736798730000|2025-01-13 20:05:30|5826.13|5825.63|5826|5825.5|5826.38|5825.88|5825.88|5825.38|277
1736798740000|2025-01-13 20:05:40|5826.13|5825.63|5826.63|5826.13|5826.88|5826.38|5826.13|5825.63|248
1736798750000|2025-01-13 20:05:50|5826.75|5826.25|5826.88|5826.38|5827.38|5826.88|5826.75|5826.25|350
1736798760000|2025-01-13 20:06:00|5826.63|5826.13|5826.88|5826.38|5827.13|5826.63|5825.88|5825.38|474
1736798770000|2025-01-13 20:06:10|5827|5826.5|5827.88|5827.38|5828.13|5827.63|5827|5826.5|515
1736798780000|2025-01-13 20:06:20|5827.63|5827.13|5826.5|5826|5827.63|5827.13|5826.5|5826|285
1736798790000|2025-01-13 20:06:30|5826.38|5825.88|5826.13|5825.63|5826.63|5826.13|5825.63|5825.13|363
1736798800000|2025-01-13 20:06:40|5825.88|5825.38|5826.5|5826|5826.63|5826.13|5825.63|5825.13|553
1736798810000|2025-01-13 20:06:50|5826.13|5825.63|5826.38|5825.88|5826.38|5825.88|5826.13|5825.63|184
1736798820000|2025-01-13 20:07:00|5826.63|5826.13|5826.13|5825.63|5826.63|5826.13|5825.63|5825.13|335
1736798830000|2025-01-13 20:07:10|5826|5825.5|5825.38|5824.88|5826.13|5825.63|5824.88|5824.38|718
1736798840000|2025-01-13 20:07:20|5825.5|5825|5825.38|5824.88|5826.13|5825.63|5825.38|5824.88|458
1736798850000|2025-01-13 20:07:30|5825.63|5825.13|5826.38|5825.88|5826.38|5825.88|5825.38|5824.88|311
1736798860000|2025-01-13 20:07:40|5826.63|5826.13|5827.38|5826.88|5827.38|5826.88|5826.13|5825.63|399
1736798870000|2025-01-13 20:07:50|5827.63|5827.13|5827.88|5827.38|5828.63|5828.13|5827.63|5827.13|730
1736798880000|2025-01-13 20:08:00|5828|5827.5|5828.88|5828.38|5829.25|5828.75|5827.88|5827.38|299
1736798890000|2025-01-13 20:08:10|5828.63|5828.13|5829.13|5828.63|5829.13|5828.63|5827.88|5827.38|377
1736798900000|2025-01-13 20:08:20|5829.38|5828.88|5828.25|5827.75|5829.38|5828.88|5828.13|5827.63|673
1736798910000|2025-01-13 20:08:30|5828.13|5827.63|5829.13|5828.63|5829.25|5828.75|5828.13|5827.63|479
1736798920000|2025-01-13 20:08:40|5828.88|5828.38|5829.13|5828.63|5829.38|5828.88|5828.75|5828.25|282
1736798930000|2025-01-13 20:08:50|5829.38|5828.88|5828.63|5828.13|5829.38|5828.88|5828.38|5827.88|188
1736798940000|2025-01-13 20:09:00|5828.88|5828.38|5828.88|5828.38|5829.38|5828.88|5828.75|5828.25|247
1736798950000|2025-01-13 20:09:10|5828.38|5827.88|5826.38|5825.88|5828.38|5827.88|5826.38|5825.88|541
1736798960000|2025-01-13 20:09:20|5826.25|5825.75|5826.38|5825.88|5826.63|5826.13|5825.88|5825.38|331
1736798970000|2025-01-13 20:09:30|5826.13|5825.63|5826.13|5825.63|5826.13|5825.63|5825.63|5825.13|183
1736798980000|2025-01-13 20:09:40|5825.88|5825.38|5826.13|5825.63|5826.38|5825.88|5825.88|5825.38|238
1736798990000|2025-01-13 20:09:50|5826.38|5825.88|5825.88|5825.38|5826.38|5825.88|5825.63|5825.13|259
1736799000000|2025-01-13 20:10:00|5826.13|5825.63|5826.88|5826.38|5826.88|5826.38|5825.88|5825.38|398
1736799010000|2025-01-13 20:10:10|5827|5826.5|5826.63|5826.13|5827|5826.5|5826.13|5825.63|552
1736799020000|2025-01-13 20:10:20|5826.38|5825.88|5825.63|5825.13|5826.38|5825.88|5825.38|5824.88|426
1736799030000|2025-01-13 20:10:30|5825.38|5824.88|5826|5825.5|5826.13|5825.63|5825.13|5824.63|364
1736799040000|2025-01-13 20:10:40|5825.88|5825.38|5825.88|5825.38|5826.13|5825.63|5825.63|5825.13|220
1736799050000|2025-01-13 20:10:50|5826.13|5825.63|5826.13|5825.63|5826.38|5825.88|5825.63|5825.13|354
1736799060000|2025-01-13 20:11:00|5825.88|5825.38|5825.13|5824.63|5825.88|5825.38|5824.88|5824.38|367
1736799070000|2025-01-13 20:11:10|5825.38|5824.88|5825.63|5825.13|5825.88|5825.38|5825.38|5824.88|367
1736799080000|2025-01-13 20:11:20|5825.75|5825.25|5825.63|5825.13|5826.13|5825.63|5825.13|5824.63|316
1736799090000|2025-01-13 20:11:30|5825.38|5824.88|5825.88|5825.38|5825.88|5825.38|5825.25|5824.75|711
1736799100000|2025-01-13 20:11:40|5825.75|5825.25|5825.13|5824.63|5825.75|5825.25|5824.63|5824.13|378
1736799110000|2025-01-13 20:11:50|5825|5824.5|5826.38|5825.88|5826.63|5826.13|5824.88|5824.38|572
1736799120000|2025-01-13 20:12:00|5826.13|5825.63|5826.13|5825.63|5826.38|5825.88|5825.75|5825.25|290
1736799130000|2025-01-13 20:12:10|5825.88|5825.38|5825.88|5825.38|5826.38|5825.88|5825.38|5824.88|229
1736799140000|2025-01-13 20:12:20|5825.75|5825.25|5826.88|5826.38|5827.13|5826.63|5825.63|5825.13|340
1736799150000|2025-01-13 20:12:30|5827|5826.5|5826.38|5825.88|5827.13|5826.63|5826.13|5825.63|224
1736799160000|2025-01-13 20:12:40|5826.63|5826.13|5826.88|5826.38|5827.13|5826.63|5826.63|5826.13|201
1736799170000|2025-01-13 20:12:50|5827.25|5826.75|5827.38|5826.88|5827.63|5827.13|5827.13|5826.63|170
1736799180000|2025-01-13 20:13:00|5827.13|5826.63|5827|5826.5|5827.5|5827|5826.63|5826.13|328
1736799190000|2025-01-13 20:13:10|5826.63|5826.13|5827.13|5826.63|5827.13|5826.63|5826.63|5826.13|122
1736799200000|2025-01-13 20:13:20|5827.63|5827.13|5827.38|5826.88|5827.63|5827.13|5827.13|5826.63|462
1736799210000|2025-01-13 20:13:30|5827.25|5826.75|5826.25|5825.75|5827.25|5826.75|5826.25|5825.75|271
1736799220000|2025-01-13 20:13:40|5826.13|5825.63|5826.13|5825.63|5826.63|5826.13|5825.88|5825.38|285
1736799230000|2025-01-13 20:13:50|5825.63|5825.13|5825.13|5824.63|5826.38|5825.88|5825.13|5824.63|294
1736799240000|2025-01-13 20:14:00|5825.38|5824.88|5826.13|5825.63|5826.63|5826.13|5825.38|5824.88|264
1736799250000|2025-01-13 20:14:10|5826.38|5825.88|5826.38|5825.88|5826.38|5825.88|5826.13|5825.63|175
1736799260000|2025-01-13 20:14:20|5826.13|5825.63|5825.38|5824.88|5826.13|5825.63|5825.38|5824.88|306
1736799270000|2025-01-13 20:14:30|5825.13|5824.63|5824.88|5824.38|5825.63|5825.13|5824.63|5824.13|297
1736799280000|2025-01-13 20:14:40|5825|5824.5|5825.38|5824.88|5825.38|5824.88|5824.88|5824.38|199
1736799290000|2025-01-13 20:14:50|5825.88|5825.38|5825.63|5825.13|5826.13|5825.63|5825.63|5825.13|214
1736799300000|2025-01-13 20:15:00|5825.38|5824.88|5825.88|5825.38|5826.13|5825.63|5824.38|5823.88|408
1736799310000|2025-01-13 20:15:10|5825.63|5825.13|5824.63|5824.13|5825.63|5825.13|5824.38|5823.88|278
1736799320000|2025-01-13 20:15:20|5824.38|5823.88|5825.63|5825.13|5825.63|5825.13|5824.38|5823.88|379
1736799330000|2025-01-13 20:15:30|5825.38|5824.88|5826.88|5826.38|5826.88|5826.38|5825.13|5824.63|431
1736799340000|2025-01-13 20:15:40|5826.75|5826.25|5827.13|5826.63|5827.13|5826.63|5826.63|5826.13|208
1736799350000|2025-01-13 20:15:50|5827.25|5826.75|5827.88|5827.38|5828.25|5827.75|5827.25|5826.75|657
1736799360000|2025-01-13 20:16:00|5827.63|5827.13|5826.88|5826.38|5827.88|5827.38|5826.63|5826.13|812
1736799370000|2025-01-13 20:16:10|5826.63|5826.13|5826.13|5825.63|5826.63|5826.13|5825.88|5825.38|277
1736799380000|2025-01-13 20:16:20|5826.25|5825.75|5826.63|5826.13|5826.75|5826.25|5826.25|5825.75|246
1736799390000|2025-01-13 20:16:30|5826.88|5826.38|5827.38|5826.88|5827.63|5827.13|5826.63|5826.13|241
1736799400000|2025-01-13 20:16:40|5827.63|5827.13|5828.13|5827.63|5828.63|5828.13|5827.63|5827.13|453
1736799410000|2025-01-13 20:16:50|5827.88|5827.38|5827.88|5827.38|5827.88|5827.38|5827.13|5826.63|310
1736799420000|2025-01-13 20:17:00|5827.63|5827.13|5827.88|5827.38|5828.13|5827.63|5827.38|5826.88|361
1736799430000|2025-01-13 20:17:10|5828|5827.5|5828.63|5828.13|5828.88|5828.38|5827.88|5827.38|241
1736799440000|2025-01-13 20:17:20|5828.38|5827.88|5828.38|5827.88|5828.63|5828.13|5828.25|5827.75|166
1736799450000|2025-01-13 20:17:30|5828.13|5827.63|5828.38|5827.88|5828.38|5827.88|5828.13|5827.63|144
1736799460000|2025-01-13 20:17:40|5828.63|5828.13|5828.13|5827.63|5828.88|5828.38|5827.63|5827.13|354
1736799470000|2025-01-13 20:17:50|5828|5827.5|5828.13|5827.63|5828.38|5827.88|5827.38|5826.88|413
1736799480000|2025-01-13 20:18:00|5828|5827.5|5829.38|5828.88|5829.38|5828.88|5828|5827.5|455
1736799490000|2025-01-13 20:18:10|5829.63|5829.13|5829.88|5829.38|5830.38|5829.88|5829.63|5829.13|577
1736799500000|2025-01-13 20:18:20|5829.75|5829.25|5829.38|5828.88|5829.88|5829.38|5829.38|5828.88|173
1736799510000|2025-01-13 20:18:30|5829.5|5829|5829.88|5829.38|5830.13|5829.63|5829.5|5829|275
1736799520000|2025-01-13 20:18:40|5829.63|5829.13|5829.63|5829.13|5829.63|5829.13|5829.13|5828.63|244
1736799530000|2025-01-13 20:18:50|5829.88|5829.38|5829.88|5829.38|5830.38|5829.88|5829.88|5829.38|142
1736799540000|2025-01-13 20:19:00|5830|5829.5|5830.13|5829.63|5830.13|5829.63|5829.88|5829.38|175
1736799550000|2025-01-13 20:19:10|5829.88|5829.38|5829.63|5829.13|5829.88|5829.38|5828.38|5827.88|545
1736799560000|2025-01-13 20:19:20|5829.75|5829.25|5830.63|5830.13|5830.63|5830.13|5829.75|5829.25|355
1736799570000|2025-01-13 20:19:30|5830.38|5829.88|5830.13|5829.63|5830.38|5829.88|5829.88|5829.38|319
1736799580000|2025-01-13 20:19:40|5829.88|5829.38|5831.13|5830.63|5831.13|5830.63|5829.88|5829.38|272
1736799590000|2025-01-13 20:19:50|5830.88|5830.38|5831.13|5830.63|5831.63|5831.13|5830.63|5830.13|490
1736799600000|2025-01-13 20:20:00|5831.38|5830.88|5830.88|5830.38|5831.63|5831.13|5830.88|5830.38|582
1736799610000|2025-01-13 20:20:10|5830.75|5830.25|5830.38|5829.88|5831.13|5830.63|5830.38|5829.88|211
1736799620000|2025-01-13 20:20:20|5830.5|5830|5831.88|5831.38|5832|5831.5|5830.38|5829.88|466
1736799630000|2025-01-13 20:20:30|5831.63|5831.13|5831.63|5831.13|5832.13|5831.63|5831.63|5831.13|281
1736799640000|2025-01-13 20:20:40|5831.75|5831.25|5830.38|5829.88|5831.75|5831.25|5830.13|5829.63|612
1736799650000|2025-01-13 20:20:50|5830.25|5829.75|5830|5829.5|5830.63|5830.13|5829.88|5829.38|224
1736799660000|2025-01-13 20:21:00|5829.88|5829.38|5829.5|5829|5829.88|5829.38|5829.13|5828.63|415
1736799670000|2025-01-13 20:21:10|5829.38|5828.88|5830.13|5829.63|5830.13|5829.63|5829.38|5828.88|357
1736799680000|2025-01-13 20:21:20|5830.38|5829.88|5830.38|5829.88|5830.88|5830.38|5830.38|5829.88|224
1736799690000|2025-01-13 20:21:30|5830.25|5829.75|5830.13|5829.63|5830.38|5829.88|5830.13|5829.63|189
1736799700000|2025-01-13 20:21:40|5829.88|5829.38|5829.38|5828.88|5829.88|5829.38|5828.88|5828.38|481
1736799710000|2025-01-13 20:21:50|5829.63|5829.13|5829.13|5828.63|5829.88|5829.38|5829.13|5828.63|210
1736799720000|2025-01-13 20:22:00|5829.25|5828.75|5828.38|5827.88|5829.25|5828.75|5828.38|5827.88|527
1736799730000|2025-01-13 20:22:10|5828.63|5828.13|5829.13|5828.63|5829.75|5829.25|5828.63|5828.13|280
1736799740000|2025-01-13 20:22:20|5828.88|5828.38|5827.13|5826.63|5828.88|5828.38|5827.13|5826.63|574
1736799750000|2025-01-13 20:22:30|5826.88|5826.38|5825.88|5825.38|5827.13|5826.63|5825.88|5825.38|879
1736799760000|2025-01-13 20:22:40|5825.63|5825.13|5826.63|5826.13|5826.63|5826.13|5825.63|5825.13|453
1736799770000|2025-01-13 20:22:50|5826.88|5826.38|5827.88|5827.38|5828.13|5827.63|5826.63|5826.13|819
1736799780000|2025-01-13 20:23:00|5827.63|5827.13|5825.88|5825.38|5827.63|5827.13|5825.88|5825.38|421
1736799790000|2025-01-13 20:23:10|5825.63|5825.13|5825.88|5825.38|5825.88|5825.38|5825|5824.5|419
1736799800000|2025-01-13 20:23:20|5826|5825.5|5825.88|5825.38|5826.63|5826.13|5825.88|5825.38|282
1736799810000|2025-01-13 20:23:30|5825.63|5825.13|5825.88|5825.38|5826|5825.5|5825.38|5824.88|288
1736799820000|2025-01-13 20:23:40|5826.13|5825.63|5825.13|5824.63|5826.13|5825.63|5825.13|5824.63|323
1736799830000|2025-01-13 20:23:50|5824.88|5824.38|5824.38|5823.88|5825.63|5825.13|5824.38|5823.88|404
1736799840000|2025-01-13 20:24:00|5824.63|5824.13|5824.38|5823.88|5824.88|5824.38|5823.63|5823.13|709
1736799850000|2025-01-13 20:24:10|5824.63|5824.13|5824.13|5823.63|5824.63|5824.13|5823.38|5822.88|630
1736799860000|2025-01-13 20:24:20|5823.88|5823.38|5822.63|5822.13|5824.38|5823.88|5822.63|5822.13|1006
1736799870000|2025-01-13 20:24:30|5822.88|5822.38|5822.75|5822.25|5822.88|5822.38|5822.38|5821.88|435
1736799880000|2025-01-13 20:24:40|5822.63|5822.13|5822.38|5821.88|5823.13|5822.63|5822.38|5821.88|662
1736799890000|2025-01-13 20:24:50|5822.13|5821.63|5822.88|5822.38|5822.88|5822.38|5822.13|5821.63|473
1736799900000|2025-01-13 20:25:00|5822.63|5822.13|5824.5|5824|5824.88|5824.38|5822.63|5822.13|1004
1736799910000|2025-01-13 20:25:10|5824.38|5823.88|5823.88|5823.38|5824.38|5823.88|5823.63|5823.13|383
1736799920000|2025-01-13 20:25:20|5824|5823.5|5821.88|5821.38|5824|5823.5|5821.88|5821.38|622
1736799930000|2025-01-13 20:25:30|5822|5821.5|5823.88|5823.38|5823.88|5823.38|5821.88|5821.38|803
1736799940000|2025-01-13 20:25:40|5823.63|5823.13|5824.13|5823.63|5824.13|5823.63|5823.63|5823.13|391
1736799950000|2025-01-13 20:25:50|5824.38|5823.88|5823.63|5823.13|5824.63|5824.13|5823.13|5822.63|336
1736799960000|2025-01-13 20:26:00|5823.38|5822.88|5824.38|5823.88|5824.63|5824.13|5823.38|5822.88|504
1736799970000|2025-01-13 20:26:10|5824.13|5823.63|5823.38|5822.88|5824.13|5823.63|5822.88|5822.38|347
1736799980000|2025-01-13 20:26:20|5823.13|5822.63|5823.63|5823.13|5823.63|5823.13|5823.13|5822.63|244
1736799990000|2025-01-13 20:26:30|5823.38|5822.88|5822.63|5822.13|5823.63|5823.13|5822.63|5822.13|285
1736800000000|2025-01-13 20:26:40|5822.88|5822.38|5823.13|5822.63|5823.38|5822.88|5822.88|5822.38|260
1736800010000|2025-01-13 20:26:50|5823.25|5822.75|5823.13|5822.63|5823.38|5822.88|5822.13|5821.63|354
1736800020000|2025-01-13 20:27:00|5823.38|5822.88|5822.38|5821.88|5823.63|5823.13|5821.88|5821.38|544
1736800030000|2025-01-13 20:27:10|5822.63|5822.13|5821.88|5821.38|5823.13|5822.63|5821.88|5821.38|423
1736800040000|2025-01-13 20:27:20|5821.63|5821.13|5823.38|5822.88|5823.63|5823.13|5821.63|5821.13|506
1736800050000|2025-01-13 20:27:30|5823.13|5822.63|5823.75|5823.25|5823.88|5823.38|5823.13|5822.63|309
1736800060000|2025-01-13 20:27:40|5823.63|5823.13|5823.63|5823.13|5823.88|5823.38|5823.13|5822.63|253
1736800070000|2025-01-13 20:27:50|5823.5|5823|5824.38|5823.88|5824.38|5823.88|5823.5|5823|368
1736800080000|2025-01-13 20:28:00|5824.63|5824.13|5824.13|5823.63|5824.63|5824.13|5823.88|5823.38|296
1736800090000|2025-01-13 20:28:10|5824|5823.5|5822.88|5822.38|5824.13|5823.63|5822.88|5822.38|278
1736800100000|2025-01-13 20:28:20|5823|5822.5|5823.63|5823.13|5824.13|5823.63|5823|5822.5|511
1736800110000|2025-01-13 20:28:30|5823.88|5823.38|5825.13|5824.63|5825.13|5824.63|5823.75|5823.25|433
1736800120000|2025-01-13 20:28:40|5824.88|5824.38|5824.63|5824.13|5825.13|5824.63|5824.38|5823.88|226
1736800130000|2025-01-13 20:28:50|5824.88|5824.38|5825.38|5824.88|5825.63|5825.13|5824.63|5824.13|277
1736800140000|2025-01-13 20:29:00|5825.13|5824.63|5823.63|5823.13|5825.38|5824.88|5823.63|5823.13|492
1736800150000|2025-01-13 20:29:10|5823.88|5823.38|5822.88|5822.38|5823.88|5823.38|5822.63|5822.13|271
1736800160000|2025-01-13 20:29:20|5822.63|5822.13|5822.88|5822.38|5823.13|5822.63|5822.63|5822.13|314
1736800170000|2025-01-13 20:29:30|5823.13|5822.63|5823.63|5823.13|5823.88|5823.38|5823.13|5822.63|190
1736800180000|2025-01-13 20:29:40|5823.88|5823.38|5824.13|5823.63|5824.13|5823.63|5823.13|5822.63|325
1736800190000|2025-01-13 20:29:50|5824.38|5823.88|5823.38|5822.88|5824.63|5824.13|5823.38|5822.88|345
1736800200000|2025-01-13 20:30:00|5823.88|5823.38|5823.88|5823.38|5823.88|5823.38|5822.63|5822.13|1034
1736800210000|2025-01-13 20:30:10|5823.63|5823.13|5823.13|5822.63|5823.63|5823.13|5823.13|5822.63|167
1736800220000|2025-01-13 20:30:20|5823.25|5822.75|5823.13|5822.63|5823.88|5823.38|5823|5822.5|485
1736800230000|2025-01-13 20:30:30|5823.38|5822.88|5823.88|5823.38|5824.13|5823.63|5823.38|5822.88|405
1736800240000|2025-01-13 20:30:40|5824.13|5823.63|5824.13|5823.63|5824.63|5824.13|5823.88|5823.38|296
1736800250000|2025-01-13 20:30:50|5823.88|5823.38|5823.63|5823.13|5823.88|5823.38|5823.5|5823|189
1736800260000|2025-01-13 20:31:00|5823.5|5823|5822.88|5822.38|5823.5|5823|5822.63|5822.13|427
1736800270000|2025-01-13 20:31:10|5823|5822.5|5823|5822.5|5823.38|5822.88|5822.38|5821.88|421
1736800280000|2025-01-13 20:31:20|5823.13|5822.63|5822.13|5821.63|5823.13|5822.63|5822.13|5821.63|167
1736800290000|2025-01-13 20:31:30|5821.88|5821.38|5821.38|5820.88|5822.13|5821.63|5821.38|5820.88|548
1736800300000|2025-01-13 20:31:40|5821.63|5821.13|5822.63|5822.13|5822.63|5822.13|5821.38|5820.88|416
1736800310000|2025-01-13 20:31:50|5822.13|5821.63|5821.88|5821.38|5822.38|5821.88|5821.38|5820.88|302
1736800320000|2025-01-13 20:32:00|5821.63|5821.13|5821.75|5821.25|5822.13|5821.63|5821.63|5821.13|274
1736800330000|2025-01-13 20:32:10|5821.63|5821.13|5822.38|5821.88|5822.63|5822.13|5821.63|5821.13|377
1736800340000|2025-01-13 20:32:20|5822.63|5822.13|5822.13|5821.63|5822.63|5822.13|5821.63|5821.13|541
1736800350000|2025-01-13 20:32:30|5822.38|5821.88|5822.88|5822.38|5823.38|5822.88|5822.38|5821.88|313
1736800360000|2025-01-13 20:32:40|5823.13|5822.63|5823.13|5822.63|5823.38|5822.88|5822.63|5822.13|341
1736800370000|2025-01-13 20:32:50|5823|5822.5|5821.63|5821.13|5823.38|5822.88|5821.63|5821.13|563
1736800380000|2025-01-13 20:33:00|5821.75|5821.25|5822.63|5822.13|5822.63|5822.13|5821.38|5820.88|433
1736800390000|2025-01-13 20:33:10|5822.88|5822.38|5823.38|5822.88|5823.38|5822.88|5822.63|5822.13|236
1736800400000|2025-01-13 20:33:20|5823.13|5822.63|5825.38|5824.88|5825.38|5824.88|5823.13|5822.63|996
1736800410000|2025-01-13 20:33:30|5825.13|5824.63|5825|5824.5|5825.25|5824.75|5824.88|5824.38|318
1736800420000|2025-01-13 20:33:40|5824.88|5824.38|5825.38|5824.88|5825.38|5824.88|5824.38|5823.88|412
1736800430000|2025-01-13 20:33:50|5825.5|5825|5825.25|5824.75|5825.75|5825.25|5825.13|5824.63|394
1736800440000|2025-01-13 20:34:00|5825.13|5824.63|5824.88|5824.38|5825.38|5824.88|5824.63|5824.13|349
1736800450000|2025-01-13 20:34:10|5825.13|5824.63|5825.38|5824.88|5825.63|5825.13|5824.63|5824.13|249
1736800460000|2025-01-13 20:34:20|5825.13|5824.63|5825.13|5824.63|5825.25|5824.75|5824.63|5824.13|245
1736800470000|2025-01-13 20:34:30|5825.38|5824.88|5824.88|5824.38|5825.63|5825.13|5824.63|5824.13|324
1736800480000|2025-01-13 20:34:40|5825|5824.5|5825.38|5824.88|5825.38|5824.88|5824.88|5824.38|129
1736800490000|2025-01-13 20:34:50|5825.13|5824.63|5824.13|5823.63|5825.38|5824.88|5824.13|5823.63|312
1736800500000|2025-01-13 20:35:00|5823.63|5823.13|5823.63|5823.13|5824.63|5824.13|5823.63|5823.13|516
1736800510000|2025-01-13 20:35:10|5823.88|5823.38|5824.38|5823.88|5824.38|5823.88|5823.38|5822.88|341
1736800520000|2025-01-13 20:35:20|5824.63|5824.13|5824.38|5823.88|5825|5824.5|5824.38|5823.88|413
1736800530000|2025-01-13 20:35:30|5824.13|5823.63|5823.38|5822.88|5824.38|5823.88|5823.25|5822.75|322
1736800540000|2025-01-13 20:35:40|5823.63|5823.13|5823.63|5823.13|5824.13|5823.63|5823.38|5822.88|379
1736800550000|2025-01-13 20:35:50|5823.38|5822.88|5824.63|5824.13|5824.63|5824.13|5823.38|5822.88|335
1736800560000|2025-01-13 20:36:00|5824.5|5824|5823.88|5823.38|5824.5|5824|5823.13|5822.63|339
1736800570000|2025-01-13 20:36:10|5824.13|5823.63|5823.13|5822.63|5824.63|5824.13|5823.13|5822.63|379
1736800580000|2025-01-13 20:36:20|5822.88|5822.38|5822.63|5822.13|5822.88|5822.38|5822.13|5821.63|653
1736800590000|2025-01-13 20:36:30|5822.75|5822.25|5824.38|5823.88|5824.38|5823.88|5822.63|5822.13|491
1736800600000|2025-01-13 20:36:40|5824.5|5824|5825.13|5824.63|5825.13|5824.63|5824.38|5823.88|466
1736800610000|2025-01-13 20:36:50|5825.38|5824.88|5825.38|5824.88|5826.13|5825.63|5825.38|5824.88|484
1736800620000|2025-01-13 20:37:00|5825.13|5824.63|5824.63|5824.13|5825.5|5825|5824.63|5824.13|255
1736800630000|2025-01-13 20:37:10|5824.88|5824.38|5824|5823.5|5824.88|5824.38|5823.5|5823|324
1736800640000|2025-01-13 20:37:20|5824.13|5823.63|5823.88|5823.38|5824.63|5824.13|5823.88|5823.38|233
1736800650000|2025-01-13 20:37:30|5823.63|5823.13|5825.38|5824.88|5825.38|5824.88|5823.63|5823.13|307
1736800660000|2025-01-13 20:37:40|5825.63|5825.13|5826.13|5825.63|5826.13|5825.63|5824.88|5824.38|356
1736800670000|2025-01-13 20:37:50|5826.38|5825.88|5826.88|5826.38|5826.88|5826.38|5826.38|5825.88|535
1736800680000|2025-01-13 20:38:00|5826.63|5826.13|5827.13|5826.63|5827.88|5827.38|5826.63|5826.13|572
1736800690000|2025-01-13 20:38:10|5827|5826.5|5826.88|5826.38|5827.13|5826.63|5826.88|5826.38|276
1736800700000|2025-01-13 20:38:20|5826.75|5826.25|5827.13|5826.63|5827.13|5826.63|5826.75|5826.25|170
1736800710000|2025-01-13 20:38:30|5826.88|5826.38|5826.88|5826.38|5827.13|5826.63|5826.63|5826.13|404
1736800720000|2025-01-13 20:38:40|5827.13|5826.63|5826.63|5826.13|5827.13|5826.63|5826.38|5825.88|266
1736800730000|2025-01-13 20:38:50|5826.5|5826|5826.13|5825.63|5826.63|5826.13|5825.88|5825.38|417
1736800740000|2025-01-13 20:39:00|5825.88|5825.38|5825.5|5825|5826.13|5825.63|5825.38|5824.88|490
1736800750000|2025-01-13 20:39:10|5824.88|5824.38|5825.38|5824.88|5825.63|5825.13|5824.88|5824.38|549
1736800760000|2025-01-13 20:39:20|5825.5|5825|5825.38|5824.88|5825.63|5825.13|5824.63|5824.13|283
1736800770000|2025-01-13 20:39:30|5825.13|5824.63|5824.13|5823.63|5825.13|5824.63|5823.63|5823.13|290
1736800780000|2025-01-13 20:39:40|5824|5823.5|5823.13|5822.63|5824|5823.5|5822.88|5822.38|307
1736800790000|2025-01-13 20:39:50|5823.25|5822.75|5823|5822.5|5823.38|5822.88|5822.38|5821.88|583
1736800800000|2025-01-13 20:40:00|5823.13|5822.63|5824.88|5824.38|5824.88|5824.38|5822.88|5822.38|541
1736800810000|2025-01-13 20:40:10|5824.63|5824.13|5824.63|5824.13|5824.88|5824.38|5824.25|5823.75|295
1736800820000|2025-01-13 20:40:20|5824.38|5823.88|5824.88|5824.38|5824.88|5824.38|5824.38|5823.88|257
1736800830000|2025-01-13 20:40:30|5825|5824.5|5825.25|5824.75|5825.38|5824.88|5824.63|5824.13|291
1736800840000|2025-01-13 20:40:40|5825.13|5824.63|5825.38|5824.88|5825.38|5824.88|5825|5824.5|266
1736800850000|2025-01-13 20:40:50|5825.5|5825|5825.13|5824.63|5825.63|5825.13|5825.13|5824.63|181
1736800860000|2025-01-13 20:41:00|5824.88|5824.38|5824.63|5824.13|5825.5|5825|5824.38|5823.88|585
1736800870000|2025-01-13 20:41:10|5824.88|5824.38|5824.63|5824.13|5825.38|5824.88|5824.63|5824.13|302
1736800880000|2025-01-13 20:41:20|5824.38|5823.88|5824.38|5823.88|5824.88|5824.38|5824.38|5823.88|409
1736800890000|2025-01-13 20:41:30|5824.13|5823.63|5824.13|5823.63|5824.13|5823.63|5823.88|5823.38|388
1736800900000|2025-01-13 20:41:40|5824|5823.5|5823.13|5822.63|5824|5823.5|5823.13|5822.63|333
1736800910000|2025-01-13 20:41:50|5823.38|5822.88|5825.13|5824.63|5825.13|5824.63|5823.38|5822.88|401
1736800920000|2025-01-13 20:42:00|5825.38|5824.88|5825.63|5825.13|5825.63|5825.13|5824.88|5824.38|419
1736800930000|2025-01-13 20:42:10|5825.38|5824.88|5825.13|5824.63|5825.63|5825.13|5825.13|5824.63|329
1736800940000|2025-01-13 20:42:20|5825.38|5824.88|5825.38|5824.88|5825.63|5825.13|5825.13|5824.63|286
1736800950000|2025-01-13 20:42:30|5825.63|5825.13|5826.13|5825.63|5826.38|5825.88|5825.63|5825.13|382
1736800960000|2025-01-13 20:42:40|5825.88|5825.38|5825.38|5824.88|5825.88|5825.38|5824.88|5824.38|269
1736800970000|2025-01-13 20:42:50|5825.13|5824.63|5825.63|5825.13|5825.88|5825.38|5825.13|5824.63|361
1736800980000|2025-01-13 20:43:00|5825.88|5825.38|5825.75|5825.25|5826.38|5825.88|5825.38|5824.88|480
1736800990000|2025-01-13 20:43:10|5825.88|5825.38|5824.63|5824.13|5826.13|5825.63|5824.38|5823.88|287
1736801000000|2025-01-13 20:43:20|5824.88|5824.38|5825.13|5824.63|5825.13|5824.63|5824.63|5824.13|227
1736801010000|2025-01-13 20:43:30|5824.88|5824.38|5825.13|5824.63|5825.13|5824.63|5824.63|5824.13|320
1736801020000|2025-01-13 20:43:40|5824.88|5824.38|5825.13|5824.63|5825.38|5824.88|5824.63|5824.13|352
1736801030000|2025-01-13 20:43:50|5825|5824.5|5825.13|5824.63|5825.13|5824.63|5825|5824.5|96
1736801040000|2025-01-13 20:44:00|5824.88|5824.38|5824|5823.5|5824.88|5824.38|5823.88|5823.38|461
1736801050000|2025-01-13 20:44:10|5823.63|5823.13|5823.63|5823.13|5824.63|5824.13|5823.63|5823.13|632
1736801060000|2025-01-13 20:44:20|5823.75|5823.25|5824.13|5823.63|5824.13|5823.63|5823.38|5822.88|317
1736801070000|2025-01-13 20:44:30|5823.88|5823.38|5823.88|5823.38|5823.88|5823.38|5823.38|5822.88|181
1736801080000|2025-01-13 20:44:40|5824.13|5823.63|5823.88|5823.38|5824.13|5823.63|5823.63|5823.13|236
1736801090000|2025-01-13 20:44:50|5823.63|5823.13|5823.63|5823.13|5823.88|5823.38|5822.88|5822.38|439
1736801100000|2025-01-13 20:45:00|5823.38|5822.88|5824.13|5823.63|5824.25|5823.75|5822.88|5822.38|799
1736801110000|2025-01-13 20:45:10|5824.25|5823.75|5824.38|5823.88|5824.63|5824.13|5824.13|5823.63|409
1736801120000|2025-01-13 20:45:20|5824.63|5824.13|5825.13|5824.63|5825.38|5824.88|5824.63|5824.13|658
1736801130000|2025-01-13 20:45:30|5825.38|5824.88|5825.63|5825.13|5825.88|5825.38|5825.38|5824.88|658
1736801140000|2025-01-13 20:45:40|5825.88|5825.38|5824.63|5824.13|5825.88|5825.38|5824.63|5824.13|290
1736801150000|2025-01-13 20:45:50|5824.88|5824.38|5825.88|5825.38|5826.13|5825.63|5824.88|5824.38|500
1736801160000|2025-01-13 20:46:00|5825.75|5825.25|5826.13|5825.63|5826.13|5825.63|5825.38|5824.88|719
1736801170000|2025-01-13 20:46:10|5826|5825.5|5825.88|5825.38|5826|5825.5|5825.13|5824.63|547
1736801180000|2025-01-13 20:46:20|5825.63|5825.13|5824.88|5824.38|5825.63|5825.13|5824.63|5824.13|718
1736801190000|2025-01-13 20:46:30|5824.63|5824.13|5824.38|5823.88|5825.13|5824.63|5824.13|5823.63|448
1736801200000|2025-01-13 20:46:40|5824.5|5824|5823.63|5823.13|5824.63|5824.13|5823.63|5823.13|288
1736801210000|2025-01-13 20:46:50|5823.88|5823.38|5824.38|5823.88|5824.63|5824.13|5823.63|5823.13|346
1736801220000|2025-01-13 20:47:00|5823.88|5823.38|5823.88|5823.38|5824.13|5823.63|5823.38|5822.88|320
1736801230000|2025-01-13 20:47:10|5824.13|5823.63|5822.63|5822.13|5824.13|5823.63|5822.38|5821.88|833
1736801240000|2025-01-13 20:47:20|5822.88|5822.38|5822.63|5822.13|5823.13|5822.63|5822.38|5821.88|434
1736801250000|2025-01-13 20:47:30|5822.88|5822.38|5822.63|5822.13|5822.88|5822.38|5822.13|5821.63|919
1736801260000|2025-01-13 20:47:40|5822.38|5821.88|5822.13|5821.63|5822.63|5822.13|5821.88|5821.38|421
1736801270000|2025-01-13 20:47:50|5821.88|5821.38|5822.38|5821.88|5822.38|5821.88|5821.88|5821.38|465
1736801280000|2025-01-13 20:48:00|5822.13|5821.63|5822.88|5822.38|5823.13|5822.63|5822|5821.5|514
1736801290000|2025-01-13 20:48:10|5823.13|5822.63|5822.88|5822.38|5823.13|5822.63|5822.63|5822.13|388
1736801300000|2025-01-13 20:48:20|5822.75|5822.25|5823.63|5823.13|5824|5823.5|5822.63|5822.13|437
1736801310000|2025-01-13 20:48:30|5823.88|5823.38|5823.88|5823.38|5824.38|5823.88|5823.88|5823.38|322
1736801320000|2025-01-13 20:48:40|5824.13|5823.63|5824.13|5823.63|5824.38|5823.88|5823.88|5823.38|321
1736801330000|2025-01-13 20:48:50|5823.88|5823.38|5823.63|5823.13|5824.38|5823.88|5823.38|5822.88|341
1736801340000|2025-01-13 20:49:00|5823.5|5823|5823.88|5823.38|5823.88|5823.38|5823.38|5822.88|379
1736801350000|2025-01-13 20:49:10|5824.13|5823.63|5823.38|5822.88|5824.13|5823.63|5823.38|5822.88|331
1736801360000|2025-01-13 20:49:20|5823.63|5823.13|5822.38|5821.88|5823.75|5823.25|5822.38|5821.88|354
1736801370000|2025-01-13 20:49:30|5822.63|5822.13|5824.13|5823.63|5824.13|5823.63|5822.63|5822.13|519
1736801380000|2025-01-13 20:49:40|5824.25|5823.75|5824.63|5824.13|5824.63|5824.13|5823.63|5823.13|300
1736801390000|2025-01-13 20:49:50|5824.38|5823.88|5824|5823.5|5824.5|5824|5823.88|5823.38|210
1736801400000|2025-01-13 20:50:00|5825.38|5824.88|5827.63|5827.13|5827.88|5827.38|5825.38|5824.88|2369
1736801410000|2025-01-13 20:50:10|5827.38|5826.88|5828.63|5828.13|5828.88|5828.38|5827.38|5826.88|1482
1736801420000|2025-01-13 20:50:20|5828.38|5827.88|5828.38|5827.88|5828.88|5828.38|5828.38|5827.88|882
1736801430000|2025-01-13 20:50:30|5828.25|5827.75|5830.13|5829.63|5830.13|5829.63|5828.13|5827.63|1323
1736801440000|2025-01-13 20:50:40|5829.88|5829.38|5830.63|5830.13|5830.88|5830.38|5829.88|5829.38|892
1736801450000|2025-01-13 20:50:50|5830.38|5829.88|5832.38|5831.88|5832.63|5832.13|5830.13|5829.63|1660
1736801460000|2025-01-13 20:51:00|5832.63|5832.13|5833.13|5832.63|5833.38|5832.88|5832.38|5831.88|1362
1736801470000|2025-01-13 20:51:10|5833.38|5832.88|5833.38|5832.88|5833.63|5833.13|5832.63|5832.13|869
1736801480000|2025-01-13 20:51:20|5833.63|5833.13|5832.88|5832.38|5834.13|5833.63|5832.63|5832.13|1103
1736801490000|2025-01-13 20:51:30|5832.63|5832.13|5832.88|5832.38|5833.13|5832.63|5831.88|5831.38|611
1736801500000|2025-01-13 20:51:40|5833.13|5832.63|5833.38|5832.88|5833.88|5833.38|5832.88|5832.38|623
1736801510000|2025-01-13 20:51:50|5833.88|5833.38|5832.88|5832.38|5833.88|5833.38|5832.63|5832.13|810
1736801520000|2025-01-13 20:52:00|5833.13|5832.63|5833.13|5832.63|5833.63|5833.13|5832.63|5832.13|762
1736801530000|2025-01-13 20:52:10|5832.88|5832.38|5832.13|5831.63|5832.88|5832.38|5831.88|5831.38|907
1736801540000|2025-01-13 20:52:20|5832.38|5831.88|5831.38|5830.88|5832.63|5832.13|5831.38|5830.88|694
1736801550000|2025-01-13 20:52:30|5831.63|5831.13|5832.75|5832.25|5832.75|5832.25|5831.13|5830.63|723
1736801560000|2025-01-13 20:52:40|5832.88|5832.38|5834.63|5834.13|5835.13|5834.63|5832.88|5832.38|1301
1736801570000|2025-01-13 20:52:50|5834.38|5833.88|5833.63|5833.13|5834.63|5834.13|5833.63|5833.13|504
1736801580000|2025-01-13 20:53:00|5833.38|5832.88|5834.13|5833.63|5834.38|5833.88|5833.13|5832.63|816
1736801590000|2025-01-13 20:53:10|5833.88|5833.38|5832.88|5832.38|5834.13|5833.63|5832.63|5832.13|561
1736801600000|2025-01-13 20:53:20|5832.63|5832.13|5833.63|5833.13|5833.63|5833.13|5832.63|5832.13|623
1736801610000|2025-01-13 20:53:30|5833.38|5832.88|5833.5|5833|5833.88|5833.38|5833.13|5832.63|429
1736801620000|2025-01-13 20:53:40|5833.38|5832.88|5833|5832.5|5833.63|5833.13|5832.88|5832.38|519
1736801630000|2025-01-13 20:53:50|5833.13|5832.63|5833.13|5832.63|5833.38|5832.88|5832.63|5832.13|646
1736801640000|2025-01-13 20:54:00|5832.38|5831.88|5831.63|5831.13|5832.88|5832.38|5831.63|5831.13|1363
1736801650000|2025-01-13 20:54:10|5830.88|5830.38|5832.38|5831.88|5832.38|5831.88|5830.88|5830.38|935
1736801660000|2025-01-13 20:54:20|5832.25|5831.75|5832.63|5832.13|5833.13|5832.63|5832.25|5831.75|827
1736801670000|2025-01-13 20:54:30|5833.13|5832.63|5832.88|5832.38|5833.13|5832.63|5832.13|5831.63|747
1736801680000|2025-01-13 20:54:40|5833.88|5833.38|5833.63|5833.13|5833.88|5833.38|5833.13|5832.63|1220
1736801690000|2025-01-13 20:54:50|5833.13|5832.63|5834.13|5833.63|5834.13|5833.63|5833.13|5832.63|617
1736801700000|2025-01-13 20:55:00|5833.88|5833.38|5833.63|5833.13|5835.13|5834.63|5833.63|5833.13|2085
1736801710000|2025-01-13 20:55:10|5834.13|5833.63|5836.13|5835.63|5836.38|5835.88|5834.13|5833.63|1354
1736801720000|2025-01-13 20:55:20|5836.38|5835.88|5838.13|5837.63|5838.13|5837.63|5836.13|5835.63|1213
1736801730000|2025-01-13 20:55:30|5837.88|5837.38|5837.63|5837.13|5838.88|5838.38|5837.63|5837.13|1501
1736801740000|2025-01-13 20:55:40|5837.38|5836.88|5837.38|5836.88|5837.88|5837.38|5836.63|5836.13|1815
1736801750000|2025-01-13 20:55:50|5837.13|5836.63|5837.63|5837.13|5837.88|5837.38|5836.38|5835.88|1338
1736801760000|2025-01-13 20:56:00|5837.38|5836.88|5838.38|5837.88|5838.63|5838.13|5837.13|5836.63|966
1736801770000|2025-01-13 20:56:10|5838.13|5837.63|5838.13|5837.63|5838.38|5837.88|5837.63|5837.13|992
1736801780000|2025-01-13 20:56:20|5838.38|5837.88|5838.38|5837.88|5838.63|5838.13|5838.38|5837.88|675
1736801790000|2025-01-13 20:56:30|5838.63|5838.13|5839.13|5838.63|5839.13|5838.63|5838.38|5837.88|732
1736801800000|2025-01-13 20:56:40|5839.63|5839.13|5837.88|5837.38|5839.88|5839.38|5837.63|5837.13|1919
1736801810000|2025-01-13 20:56:50|5838.13|5837.63|5838.88|5838.38|5838.88|5838.38|5838.13|5837.63|462
1736801820000|2025-01-13 20:57:00|5838.63|5838.13|5838.88|5838.38|5839.13|5838.63|5837.88|5837.38|900
1736801830000|2025-01-13 20:57:10|5838.63|5838.13|5838.13|5837.63|5838.75|5838.25|5838.13|5837.63|800
1736801840000|2025-01-13 20:57:20|5837.88|5837.38|5837.38|5836.88|5838.13|5837.63|5836.88|5836.38|987
1736801850000|2025-01-13 20:57:30|5837.13|5836.63|5836.13|5835.63|5837.38|5836.88|5835.88|5835.38|789
1736801860000|2025-01-13 20:57:40|5836.63|5836.13|5836.63|5836.13|5836.88|5836.38|5835.88|5835.38|966
1736801870000|2025-01-13 20:57:50|5836.88|5836.38|5837.63|5837.13|5837.63|5837.13|5836.88|5836.38|503
1736801880000|2025-01-13 20:58:00|5837.88|5837.38|5837.88|5837.38|5838.63|5838.13|5837.63|5837.13|1117
1736801890000|2025-01-13 20:58:10|5838.13|5837.63|5838.63|5838.13|5838.63|5838.13|5838.13|5837.63|594
1736801900000|2025-01-13 20:58:20|5838.38|5837.88|5838.63|5838.13|5838.63|5838.13|5838.38|5837.88|501
1736801910000|2025-01-13 20:58:30|5838.38|5837.88|5838.88|5838.38|5838.88|5838.38|5838.38|5837.88|383
1736801920000|2025-01-13 20:58:40|5839.13|5838.63|5838.88|5838.38|5839.38|5838.88|5838.63|5838.13|756
1736801930000|2025-01-13 20:58:50|5838.63|5838.13|5837.63|5837.13|5838.63|5838.13|5837.38|5836.88|1396
1736801940000|2025-01-13 20:59:00|5837.88|5837.38|5837.88|5837.38|5837.88|5837.38|5837.13|5836.63|1971
1736801950000|2025-01-13 20:59:10|5838.13|5837.63|5837.63|5837.13|5838.13|5837.63|5837.63|5837.13|1651
1736801960000|2025-01-13 20:59:20|5837.38|5836.88|5836.88|5836.38|5837.38|5836.88|5836.13|5835.63|3126
1736801970000|2025-01-13 20:59:30|5836.63|5836.13|5835.88|5835.38|5837.13|5836.63|5835.88|5835.38|3117
1736801980000|2025-01-13 20:59:40|5836.13|5835.63|5835.13|5834.63|5837.13|5836.63|5834.88|5834.38|4730
1736801990000|2025-01-13 20:59:50|5834.88|5834.38|5837.13|5836.63|5837.13|5836.63|5834.38|5833.88|26794
1736802000000|2025-01-13 21:00:00|5837.12|5836.62|5835.22|5834.52|5837.22|5836.62|5833.97|5833.27|12563
1736802010000|2025-01-13 21:00:10|5835.47|5834.77|5835.97|5835.27|5836.72|5836.02|5835.47|5834.77|1800
1736802020000|2025-01-13 21:00:20|5836.22|5835.52|5836.72|5836.02|5837.22|5836.52|5835.72|5835.02|1199
1736802030000|2025-01-13 21:00:30|5836.47|5835.77|5836.97|5836.27|5837.47|5836.77|5836.47|5835.77|865
1736802040000|2025-01-13 21:00:40|5836.72|5836.02|5836.72|5836.02|5836.84|5836.14|5836.47|5835.77|517
1736802050000|2025-01-13 21:00:50|5836.97|5836.27|5837.22|5836.52|5837.47|5836.77|5836.72|5836.02|597
1736802060000|2025-01-13 21:01:00|5836.97|5836.27|5837.47|5836.77|5837.72|5837.02|5836.72|5836.02|686
1736802070000|2025-01-13 21:01:10|5837.22|5836.52|5837.47|5836.77|5837.72|5837.02|5837.22|5836.52|452
1736802080000|2025-01-13 21:01:20|5837.22|5836.52|5838.22|5837.52|5838.22|5837.52|5837.22|5836.52|605
1736802090000|2025-01-13 21:01:30|5838.72|5838.02|5838.22|5837.52|5838.72|5838.02|5838.22|5837.52|528
1736802100000|2025-01-13 21:01:40|5838.47|5837.77|5838.22|5837.52|5838.47|5837.77|5838.22|5837.52|388
1736802110000|2025-01-13 21:01:50|5838.72|5838.02|5838.97|5838.27|5838.97|5838.27|5838.72|5838.02|278
1736802120000|2025-01-13 21:02:00|5839.22|5838.52|5839.22|5838.52|5839.47|5838.77|5839.22|5838.52|484
1736802130000|2025-01-13 21:02:10|5839.47|5838.77|5840.22|5839.52|5840.22|5839.52|5839.47|5838.77|611
1736802140000|2025-01-13 21:02:20|5840.34|5839.64|5840.72|5840.02|5840.97|5840.27|5840.34|5839.64|477
1736802150000|2025-01-13 21:02:30|5840.84|5840.14|5840.22|5839.52|5840.97|5840.27|5840.22|5839.52|471
1736802160000|2025-01-13 21:02:40|5840.47|5839.77|5840.22|5839.52|5840.47|5839.77|5839.97|5839.27|269
1736802170000|2025-01-13 21:02:50|5840.47|5839.77|5840.34|5839.64|5840.72|5840.02|5840.22|5839.52|214
1736802180000|2025-01-13 21:03:00|5840.22|5839.52|5839.72|5839.02|5840.47|5839.77|5839.47|5838.77|394
1736802190000|2025-01-13 21:03:10|5839.97|5839.27|5839.72|5839.02|5839.97|5839.27|5839.47|5838.77|338
1736802200000|2025-01-13 21:03:20|5839.97|5839.27|5839.22|5838.52|5840.22|5839.52|5839.22|5838.52|286
1736802210000|2025-01-13 21:03:30|5839.47|5838.77|5838.47|5837.77|5839.47|5838.77|5838.22|5837.52|288
1736802220000|2025-01-13 21:03:40|5838.22|5837.52|5838.97|5838.27|5838.97|5838.27|5838.22|5837.52|268
1736802230000|2025-01-13 21:03:50|5838.72|5838.02|5838.97|5838.27|5838.97|5838.27|5838.72|5838.02|101
1736802240000|2025-01-13 21:04:00|5838.84|5838.14|5838.47|5837.77|5838.84|5838.14|5838.47|5837.77|144
1736802250000|2025-01-13 21:04:10|5838.72|5838.02|5838.72|5838.02|5838.72|5838.02|5838.22|5837.52|259
1736802260000|2025-01-13 21:04:20|5838.47|5837.77|5838.22|5837.52|5838.72|5838.02|5838.22|5837.52|228
1736802270000|2025-01-13 21:04:30|5838.09|5837.39|5837.59|5836.89|5838.09|5837.39|5837.47|5836.77|449
1736802280000|2025-01-13 21:04:40|5837.47|5836.77|5837.72|5837.02|5837.72|5837.02|5837.47|5836.77|111
1736802290000|2025-01-13 21:04:50|5837.47|5836.77|5837.72|5837.02|5838.22|5837.52|5837.47|5836.77|295
1736802300000|2025-01-13 21:05:00|5837.59|5836.89|5837.72|5837.02|5837.97|5837.27|5837.47|5836.77|498
1736802310000|2025-01-13 21:05:10|5837.47|5836.77|5837.72|5837.02|5837.72|5837.02|5837.47|5836.77|82
1736802320000|2025-01-13 21:05:20|5837.84|5837.14|5838.47|5837.77|5838.47|5837.77|5837.84|5837.14|259
1736802330000|2025-01-13 21:05:30|5838.59|5837.89|5838.22|5837.52|5838.72|5838.02|5838.22|5837.52|199
1736802340000|2025-01-13 21:05:40|5838.47|5837.77|5838.22|5837.52|5838.47|5837.77|5837.97|5837.27|200
1736802350000|2025-01-13 21:05:50|5837.97|5837.27|5837.97|5837.27|5838.22|5837.52|5837.97|5837.27|123
1736802360000|2025-01-13 21:06:00|5838.22|5837.52|5838.22|5837.52|5838.22|5837.52|5838.22|5837.52|155
1736802370000|2025-01-13 21:06:10|5838.34|5837.64|5838.47|5837.77|5838.47|5837.77|5838.34|5837.64|62
1736802380000|2025-01-13 21:06:20|5838.59|5837.89|5838.72|5838.02|5838.97|5838.27|5838.59|5837.89|171
1736802390000|2025-01-13 21:06:30|5838.47|5837.77|5838.47|5837.77|5838.47|5837.77|5838.22|5837.52|141
1736802400000|2025-01-13 21:06:40|5838.34|5837.64|5838.22|5837.52|5838.34|5837.64|5838.22|5837.52|192
1736802410000|2025-01-13 21:06:50|5837.97|5837.27|5837.97|5837.27|5838.09|5837.39|5837.97|5837.27|172
1736802420000|2025-01-13 21:07:00|5837.84|5837.14|5837.72|5837.02|5837.97|5837.27|5837.47|5836.77|264
1736802430000|2025-01-13 21:07:10|5837.47|5836.77|5837.47|5836.77|5837.72|5837.02|5837.47|5836.77|537
1736802440000|2025-01-13 21:07:20|5837.72|5837.02|5837.97|5837.27|5837.97|5837.27|5837.72|5837.02|116
1736802450000|2025-01-13 21:07:30|5838.22|5837.52|5838.22|5837.52|5838.22|5837.52|5838.22|5837.52|133
1736802460000|2025-01-13 21:07:40|5838.72|5838.02|5838.97|5838.27|5839.22|5838.52|5838.72|5838.02|340
1736802470000|2025-01-13 21:07:50|5838.72|5838.02|5838.97|5838.27|5839.22|5838.52|5838.72|5838.02|261
1736802480000|2025-01-13 21:08:00|5838.47|5837.77|5838.47|5837.77|5838.72|5838.02|5838.22|5837.52|193
1736802490000|2025-01-13 21:08:10|5838.72|5838.02|5838.97|5838.27|5838.97|5838.27|5838.72|5838.02|152
1736802500000|2025-01-13 21:08:20|5839.22|5838.52|5839.22|5838.52|5839.22|5838.52|5838.97|5838.27|174
1736802510000|2025-01-13 21:08:30|5839.72|5839.02|5838.97|5838.27|5839.72|5839.02|5838.97|5838.27|336
1736802520000|2025-01-13 21:08:40|5838.72|5838.02|5839.22|5838.52|5839.22|5838.52|5838.72|5838.02|147
1736802530000|2025-01-13 21:08:50|5839.09|5838.39|5839.22|5838.52|5839.22|5838.52|5838.97|5838.27|93
1736802540000|2025-01-13 21:09:00|5839.09|5838.39|5839.22|5838.52|5839.22|5838.52|5839.09|5838.39|113
1736802550000|2025-01-13 21:09:10|||||||||32
1736802560000|2025-01-13 21:09:20|5839.47|5838.77|5839.22|5838.52|5839.47|5838.77|5838.97|5838.27|257
1736802570000|2025-01-13 21:09:30|5839.09|5838.39|5839.22|5838.52|5839.22|5838.52|5838.97|5838.27|134
1736802580000|2025-01-13 21:09:40|5839.47|5838.77|5839.72|5839.02|5839.72|5839.02|5839.47|5838.77|127
1736802590000|2025-01-13 21:09:50|5839.97|5839.27|5839.47|5838.77|5839.97|5839.27|5839.22|5838.52|227
1736802600000|2025-01-13 21:10:00|5839.22|5838.52|5839.22|5838.52|5839.47|5838.77|5838.97|5838.27|349
1736802610000|2025-01-13 21:10:10|||||||||8
1736802620000|2025-01-13 21:10:20|5839.47|5838.77|5839.72|5839.02|5839.72|5839.02|5839.47|5838.77|152
1736802630000|2025-01-13 21:10:30|5839.47|5838.77|5840.22|5839.52|5840.22|5839.52|5839.47|5838.77|227
1736802640000|2025-01-13 21:10:40|5840.34|5839.64|5840.47|5839.77|5840.47|5839.77|5840.22|5839.52|235
1736802650000|2025-01-13 21:10:50|||||||||24
1736802660000|2025-01-13 21:11:00|5840.59|5839.89|5840.22|5839.52|5840.72|5840.02|5839.84|5839.14|346
1736802670000|2025-01-13 21:11:10|5839.97|5839.27|5839.97|5839.27|5839.97|5839.27|5839.72|5839.02|101
1736802680000|2025-01-13 21:11:20|5840.22|5839.52|5840.22|5839.52|5840.22|5839.52|5840.22|5839.52|120
1736802690000|2025-01-13 21:11:30|5840.09|5839.39|5839.72|5839.02|5840.09|5839.39|5839.72|5839.02|138
1736802700000|2025-01-13 21:11:40|5839.97|5839.27|5839.72|5839.02|5839.97|5839.27|5839.72|5839.02|58
1736802710000|2025-01-13 21:11:50|||||||||9
1736802720000|2025-01-13 21:12:00|5839.47|5838.77|5839.22|5838.52|5839.59|5838.89|5839.22|5838.52|267
1736802730000|2025-01-13 21:12:10|5839.09|5838.39|5838.47|5837.77|5839.22|5838.52|5838.47|5837.77|276
1736802740000|2025-01-13 21:12:20|5838.72|5838.02|5838.72|5838.02|5838.97|5838.27|5838.72|5838.02|157
1736802750000|2025-01-13 21:12:30|5838.59|5837.89|5838.97|5838.27|5838.97|5838.27|5838.59|5837.89|49
1736802760000|2025-01-13 21:12:40|5839.09|5838.39|5839.59|5838.89|5839.59|5838.89|5839.09|5838.39|81
1736802770000|2025-01-13 21:12:50|5839.47|5838.77|5839.47|5838.77|5839.72|5839.02|5839.47|5838.77|166
1736802780000|2025-01-13 21:13:00|5839.34|5838.64|5838.97|5838.27|5839.47|5838.77|5838.97|5838.27|116
1736802790000|2025-01-13 21:13:10|5838.72|5838.02|5838.97|5838.27|5838.97|5838.27|5838.72|5838.02|62
1736802810000|2025-01-13 21:13:30|5838.84|5838.14|5838.97|5838.27|5838.97|5838.27|5838.84|5838.14|71
1736802820000|2025-01-13 21:13:40|5839.22|5838.52|5839.22|5838.52|5839.22|5838.52|5839.09|5838.39|191
1736802830000|2025-01-13 21:13:50|5839.47|5838.77|5839.72|5839.02|5839.97|5839.27|5839.34|5838.64|163
1736802840000|2025-01-13 21:14:00|5839.47|5838.77|5839.22|5838.52|5839.47|5838.77|5839.22|5838.52|150
1736802850000|2025-01-13 21:14:10|5839.09|5838.39|5839.47|5838.77|5839.47|5838.77|5838.97|5838.27|177
1736802860000|2025-01-13 21:14:20|||||||||20
1736802870000|2025-01-13 21:14:30|5839.34|5838.64|5839.22|5838.52|5839.34|5838.64|5839.22|5838.52|222
1736802880000|2025-01-13 21:14:40|5839.47|5838.77|5839.84|5839.14|5839.97|5839.27|5839.47|5838.77|190
1736802890000|2025-01-13 21:14:50|5839.97|5839.27|5839.97|5839.27|5839.97|5839.27|5839.72|5839.02|172
1736802900000|2025-01-13 21:15:00|||||||||48
1736802910000|2025-01-13 21:15:10|5840.09|5839.39|5840.47|5839.77|5840.47|5839.77|5840.09|5839.39|63
1736802920000|2025-01-13 21:15:20|5840.34|5839.64|5840.47|5839.77|5840.47|5839.77|5840.22|5839.52|35
1736802930000|2025-01-13 21:15:30|5840.22|5839.52|5839.97|5839.27|5840.22|5839.52|5839.97|5839.27|146
1736802940000|2025-01-13 21:15:40|5840.09|5839.39|5840.22|5839.52|5840.22|5839.52|5840.09|5839.39|34
1736802950000|2025-01-13 21:15:50|5840.09|5839.39|5840.22|5839.52|5840.22|5839.52|5839.97|5839.27|78
1736802960000|2025-01-13 21:16:00|5840.09|5839.39|5839.97|5839.27|5840.09|5839.39|5839.97|5839.27|52
1736802970000|2025-01-13 21:16:10|||||||||9
1736802980000|2025-01-13 21:16:20|5840.22|5839.52|5840.72|5840.02|5840.72|5840.02|5840.22|5839.52|57
1736802990000|2025-01-13 21:16:30|5840.84|5840.14|5841.22|5840.52|5841.72|5841.02|5840.84|5840.14|218
1736803000000|2025-01-13 21:16:40|5841.47|5840.77|5841.22|5840.52|5841.47|5840.77|5841.22|5840.52|42
1736803010000|2025-01-13 21:16:50|||||||||35
1736803020000|2025-01-13 21:17:00|5841.09|5840.39|5841.22|5840.52|5841.22|5840.52|5840.97|5840.27|49
1736803030000|2025-01-13 21:17:10|5841.09|5840.39|5840.97|5840.27|5841.09|5840.39|5840.97|5840.27|26
1736803040000|2025-01-13 21:17:20|5841.09|5840.39|5840.97|5840.27|5841.22|5840.52|5840.97|5840.27|33
1736803050000|2025-01-13 21:17:30|5841.22|5840.52|5841.22|5840.52|5841.22|5840.52|5841.22|5840.52|33
1736803060000|2025-01-13 21:17:40|5841.34|5840.64|5841.22|5840.52|5841.47|5840.77|5841.22|5840.52|62
1736803070000|2025-01-13 21:17:50|5840.97|5840.27|5840.97|5840.27|5840.97|5840.27|5840.97|5840.27|25
1736803080000|2025-01-13 21:18:00|5841.22|5840.52|5840.72|5840.02|5841.22|5840.52|5840.47|5839.77|75
1736803090000|2025-01-13 21:18:10|5840.97|5840.27|5840.72|5840.02|5841.22|5840.52|5840.72|5840.02|186
1736803100000|2025-01-13 21:18:20|5840.84|5840.14|5840.59|5839.89|5840.97|5840.27|5840.47|5839.77|77
1736803110000|2025-01-13 21:18:30|5840.47|5839.77|5840.72|5840.02|5840.72|5840.02|5840.47|5839.77|11
1736803120000|2025-01-13 21:18:40|5840.47|5839.77|5840.22|5839.52|5840.59|5839.89|5840.22|5839.52|72
1736803130000|2025-01-13 21:18:50|5840.34|5839.64|5840.47|5839.77|5840.72|5840.02|5840.34|5839.64|48
1736803140000|2025-01-13 21:19:00|5840.22|5839.52|5840.22|5839.52|5840.22|5839.52|5840.22|5839.52|51
1736803150000|2025-01-13 21:19:10|||||||||19
1736803160000|2025-01-13 21:19:20|5840.09|5839.39|5839.97|5839.27|5840.09|5839.39|5839.72|5839.02|48
1736803170000|2025-01-13 21:19:30|5840.22|5839.52|5839.97|5839.27|5840.22|5839.52|5839.97|5839.27|71
1736803180000|2025-01-13 21:19:40|5840.09|5839.39|5839.97|5839.27|5840.09|5839.39|5839.97|5839.27|18
1736803190000|2025-01-13 21:19:50|||||||||4
1736803200000|2025-01-13 21:20:00|5839.84|5839.14|5840.47|5839.77|5840.47|5839.77|5839.84|5839.14|80
1736803210000|2025-01-13 21:20:10|||||||||1
1736803220000|2025-01-13 21:20:20|||||||||11
1736803230000|2025-01-13 21:20:30|5840.72|5840.02|5840.47|5839.77|5840.72|5840.02|5840.47|5839.77|23
1736803240000|2025-01-13 21:20:40|5840.22|5839.52|5840.22|5839.52|5840.22|5839.52|5840.22|5839.52|17
1736803250000|2025-01-13 21:20:50|5840.34|5839.64|5840.22|5839.52|5840.34|5839.64|5840.22|5839.52|77
1736803260000|2025-01-13 21:21:00|5840.09|5839.39|5840.22|5839.52|5840.22|5839.52|5840.09|5839.39|24
1736803270000|2025-01-13 21:21:10|||||||||22
1736803280000|2025-01-13 21:21:20|5840.09|5839.39|5840.22|5839.52|5840.22|5839.52|5840.09|5839.39|15
1736803290000|2025-01-13 21:21:30|||||||||17
1736803300000|2025-01-13 21:21:40|5840.09|5839.39|5839.97|5839.27|5840.09|5839.39|5839.97|5839.27|27
1736803310000|2025-01-13 21:21:50|5840.22|5839.52|5840.47|5839.77|5840.47|5839.77|5840.22|5839.52|35
1736803320000|2025-01-13 21:22:00|5840.59|5839.89|5841.22|5840.52|5841.22|5840.52|5840.59|5839.89|210
1736803330000|2025-01-13 21:22:10|||||||||12
1736803340000|2025-01-13 21:22:20|5840.97|5840.27|5841.22|5840.52|5841.22|5840.52|5840.97|5840.27|36
1736803350000|2025-01-13 21:22:30|5841.09|5840.39|5840.97|5840.27|5841.09|5840.39|5840.97|5840.27|15
1736803360000|2025-01-13 21:22:40|5840.72|5840.02|5841.22|5840.52|5841.22|5840.52|5840.72|5840.02|97
1736803370000|2025-01-13 21:22:50|5841.09|5840.39|5841.47|5840.77|5841.47|5840.77|5840.97|5840.27|49
1736803380000|2025-01-13 21:23:00|5841.22|5840.52|5841.22|5840.52|5841.47|5840.77|5841.22|5840.52|55
1736803390000|2025-01-13 21:23:10|5841.47|5840.77|5841.47|5840.77|5841.72|5841.02|5841.47|5840.77|66
1736803400000|2025-01-13 21:23:20|5841.59|5840.89|5841.72|5841.02|5841.72|5841.02|5841.59|5840.89|37
1736803410000|2025-01-13 21:23:30|5841.47|5840.77|5841.97|5841.27|5841.97|5841.27|5841.47|5840.77|278
1736803420000|2025-01-13 21:23:40|5842.22|5841.52|5842.72|5842.02|5842.72|5842.02|5842.22|5841.52|265
1736803430000|2025-01-13 21:23:50|5842.97|5842.27|5842.47|5841.77|5842.97|5842.27|5842.22|5841.52|243
1736803440000|2025-01-13 21:24:00|5842.97|5842.27|5843.22|5842.52|5843.22|5842.52|5842.97|5842.27|262
1736803450000|2025-01-13 21:24:10|5843.09|5842.39|5842.47|5841.77|5843.22|5842.52|5842.47|5841.77|77
1736803460000|2025-01-13 21:24:20|||||||||17
1736803470000|2025-01-13 21:24:30|5842.34|5841.64|5842.22|5841.52|5842.34|5841.64|5842.09|5841.39|52
1736803480000|2025-01-13 21:24:40|5842.09|5841.39|5842.22|5841.52|5842.22|5841.52|5841.97|5841.27|39
1736803490000|2025-01-13 21:24:50|5842.09|5841.39|5842.09|5841.39|5842.09|5841.39|5842.09|5841.39|31
1736803500000|2025-01-13 21:25:00|5842.22|5841.52|5842.22|5841.52|5842.22|5841.52|5842.22|5841.52|5
1736803510000|2025-01-13 21:25:10|5842.09|5841.39|5842.72|5842.02|5842.72|5842.02|5842.09|5841.39|111
1736803520000|2025-01-13 21:25:20|5842.97|5842.27|5842.97|5842.27|5842.97|5842.27|5842.72|5842.02|83
1736803530000|2025-01-13 21:25:30|5843.22|5842.52|5843.22|5842.52|5843.22|5842.52|5843.22|5842.52|89
1736803540000|2025-01-13 21:25:40|5843.47|5842.77|5843.47|5842.77|5843.47|5842.77|5843.47|5842.77|97
1736803550000|2025-01-13 21:25:50|5843.34|5842.64|5843.72|5843.02|5843.72|5843.02|5843.22|5842.52|149
1736803560000|2025-01-13 21:26:00|5843.59|5842.89|5843.72|5843.02|5843.72|5843.02|5843.47|5842.77|120
1736803570000|2025-01-13 21:26:10|5843.59|5842.89|5843.72|5843.02|5843.72|5843.02|5843.47|5842.77|97
1736803580000|2025-01-13 21:26:20|||||||||45
1736803590000|2025-01-13 21:26:30|5843.59|5842.89|5843.97|5843.27|5843.97|5843.27|5843.47|5842.77|107
1736803600000|2025-01-13 21:26:40|5843.72|5843.02|5844.47|5843.77|5844.47|5843.77|5843.72|5843.02|276
1736803610000|2025-01-13 21:26:50|5844.22|5843.52|5844.22|5843.52|5844.47|5843.77|5844.22|5843.52|147
1736803620000|2025-01-13 21:27:00|5844.09|5843.39|5843.72|5843.02|5844.09|5843.39|5843.72|5843.02|53
1736803630000|2025-01-13 21:27:10|5843.97|5843.27|5843.97|5843.27|5844.22|5843.52|5843.97|5843.27|66
1736803640000|2025-01-13 21:27:20|5844.09|5843.39|5844.22|5843.52|5844.47|5843.77|5843.97|5843.27|37
1736803650000|2025-01-13 21:27:30|||||||||12
1736803660000|2025-01-13 21:27:40|||||||||19
1736803670000|2025-01-13 21:27:50|||||||||17
1736803680000|2025-01-13 21:28:00|5843.97|5843.27|5843.97|5843.27|5843.97|5843.27|5843.97|5843.27|39
1736803690000|2025-01-13 21:28:10|5844.22|5843.52|5843.97|5843.27|5844.22|5843.52|5843.97|5843.27|29
1736803700000|2025-01-13 21:28:20|5844.09|5843.39|5843.72|5843.02|5844.22|5843.52|5843.72|5843.02|58
1736803710000|2025-01-13 21:28:30|5843.47|5842.77|5843.72|5843.02|5843.72|5843.02|5843.34|5842.64|184
1736803720000|2025-01-13 21:28:40|5843.84|5843.14|5843.97|5843.27|5843.97|5843.27|5843.84|5843.14|14
1736803730000|2025-01-13 21:28:50|5844.22|5843.52|5844.22|5843.52|5844.22|5843.52|5844.22|5843.52|12
1736803740000|2025-01-13 21:29:00|5844.47|5843.77|5844.34|5843.64|5844.47|5843.77|5844.34|5843.64|38
1736803750000|2025-01-13 21:29:10|5844.47|5843.77|5844.22|5843.52|5844.47|5843.77|5843.97|5843.27|104
1736803760000|2025-01-13 21:29:20|5844.09|5843.39|5843.97|5843.27|5844.22|5843.52|5843.97|5843.27|79
1736803770000|2025-01-13 21:29:30|5843.84|5843.14|5843.97|5843.27|5843.97|5843.27|5843.72|5843.02|90
1736803780000|2025-01-13 21:29:40|||||||||7
1736803790000|2025-01-13 21:29:50|5844.09|5843.39|5844.22|5843.52|5844.22|5843.52|5844.09|5843.39|77
1736803800000|2025-01-13 21:30:00|5844.47|5843.77|5844.22|5843.52|5844.47|5843.77|5843.72|5843.02|131
1736803810000|2025-01-13 21:30:10|5844.47|5843.77|5844.47|5843.77|5844.47|5843.77|5844.47|5843.77|67
1736803820000|2025-01-13 21:30:20|5844.22|5843.52|5843.47|5842.77|5844.47|5843.77|5843.47|5842.77|222
1736803830000|2025-01-13 21:30:30|5843.34|5842.64|5843.22|5842.52|5843.34|5842.64|5843.22|5842.52|43
1736803840000|2025-01-13 21:30:40|5843.09|5842.39|5842.72|5842.02|5843.09|5842.39|5842.72|5842.02|142
1736803850000|2025-01-13 21:30:50|5842.84|5842.14|5843.22|5842.52|5843.22|5842.52|5842.84|5842.14|39
1736803860000|2025-01-13 21:31:00|5843.09|5842.39|5843.47|5842.77|5843.47|5842.77|5842.97|5842.27|71
1736803870000|2025-01-13 21:31:10|5843.34|5842.64|5843.22|5842.52|5843.47|5842.77|5843.22|5842.52|32
1736803880000|2025-01-13 21:31:20|5843.34|5842.64|5843.22|5842.52|5843.34|5842.64|5843.22|5842.52|29
1736803890000|2025-01-13 21:31:30|5843.34|5842.64|5842.97|5842.27|5843.34|5842.64|5842.97|5842.27|22
1736803900000|2025-01-13 21:31:40|5842.72|5842.02|5843.22|5842.52|5843.22|5842.52|5842.47|5841.77|61
1736803910000|2025-01-13 21:31:50|||||||||2
1736803920000|2025-01-13 21:32:00|5843.09|5842.39|5842.84|5842.14|5843.09|5842.39|5842.84|5842.14|14
1736803930000|2025-01-13 21:32:10|5842.97|5842.27|5842.97|5842.27|5842.97|5842.27|5842.72|5842.02|38
1736803940000|2025-01-13 21:32:20|||||||||2
1736803950000|2025-01-13 21:32:30|5843.22|5842.52|5843.47|5842.77|5843.47|5842.77|5843.22|5842.52|36
1736803960000|2025-01-13 21:32:40|5843.59|5842.89|5843.59|5842.89|5843.59|5842.89|5843.59|5842.89|27
1736803970000|2025-01-13 21:32:50|5843.47|5842.77|5843.72|5843.02|5843.72|5843.02|5843.47|5842.77|12
1736803980000|2025-01-13 21:33:00|5843.47|5842.77|5843.47|5842.77|5843.47|5842.77|5843.47|5842.77|23
1736803990000|2025-01-13 21:33:10|5843.72|5843.02|5843.22|5842.52|5843.72|5843.02|5843.22|5842.52|76
1736804000000|2025-01-13 21:33:20|5843.09|5842.39|5843.22|5842.52|5843.22|5842.52|5843.09|5842.39|36
1736804020000|2025-01-13 21:33:40|5842.97|5842.27|5842.97|5842.27|5842.97|5842.27|5842.97|5842.27|30
1736804030000|2025-01-13 21:33:50|||||||||4
1736804040000|2025-01-13 21:34:00|5842.84|5842.14|5842.84|5842.14|5842.84|5842.14|5842.84|5842.14|3
1736804050000|2025-01-13 21:34:10|5842.72|5842.02|5842.72|5842.02|5842.72|5842.02|5842.72|5842.02|59
1736804060000|2025-01-13 21:34:20|||||||||14
1736804070000|2025-01-13 21:34:30|5842.47|5841.77|5842.47|5841.77|5842.72|5842.02|5842.47|5841.77|58
1736804080000|2025-01-13 21:34:40|5842.72|5842.02|5842.72|5842.02|5842.72|5842.02|5842.47|5841.77|31
1736804090000|2025-01-13 21:34:50|5842.59|5841.89|5842.72|5842.02|5842.72|5842.02|5842.59|5841.89|37
1736804100000|2025-01-13 21:35:00|5842.97|5842.27|5842.97|5842.27|5842.97|5842.27|5842.97|5842.27|13
1736804110000|2025-01-13 21:35:10|5843.22|5842.52|5843.22|5842.52|5843.22|5842.52|5843.22|5842.52|20
1736804120000|2025-01-13 21:35:20|5842.97|5842.27|5842.97|5842.27|5842.97|5842.27|5842.97|5842.27|70
1736804140000|2025-01-13 21:35:40|5843.09|5842.39|5843.22|5842.52|5843.22|5842.52|5843.09|5842.39|14
1736804150000|2025-01-13 21:35:50|5843.09|5842.39|5842.97|5842.27|5843.09|5842.39|5842.97|5842.27|11
1736804160000|2025-01-13 21:36:00|5843.22|5842.52|5842.97|5842.27|5843.22|5842.52|5842.97|5842.27|86
1736804170000|2025-01-13 21:36:10|5843.22|5842.52|5843.22|5842.52|5843.22|5842.52|5843.22|5842.52|26
1736804180000|2025-01-13 21:36:20|5843.09|5842.39|5842.97|5842.27|5843.09|5842.39|5842.97|5842.27|28
1736804190000|2025-01-13 21:36:30|||||||||12
1736804200000|2025-01-13 21:36:40|||||||||8
1736804210000|2025-01-13 21:36:50|5843.22|5842.52|5843.22|5842.52|5843.22|5842.52|5843.22|5842.52|32
1736804220000|2025-01-13 21:37:00|5842.97|5842.27|5842.97|5842.27|5842.97|5842.27|5842.97|5842.27|64
1736804230000|2025-01-13 21:37:10|||||||||37
1736804240000|2025-01-13 21:37:20|5843.22|5842.52|5843.22|5842.52|5843.22|5842.52|5843.09|5842.39|38
1736804250000|2025-01-13 21:37:30|5842.97|5842.27|5842.97|5842.27|5842.97|5842.27|5842.97|5842.27|11
1736804260000|2025-01-13 21:37:40|||||||||6
1736804270000|2025-01-13 21:37:50|||||||||57
1736804280000|2025-01-13 21:38:00|||||||||7
1736804290000|2025-01-13 21:38:10|||||||||12
1736804300000|2025-01-13 21:38:20|5843.09|5842.39|5843.22|5842.52|5843.22|5842.52|5843.09|5842.39|32
1736804320000|2025-01-13 21:38:40|||||||||2
1736804330000|2025-01-13 21:38:50|||||||||3
1736804340000|2025-01-13 21:39:00|5842.97|5842.27|5842.97|5842.27|5842.97|5842.27|5842.97|5842.27|87
1736804350000|2025-01-13 21:39:10|5841.97|5841.27|5841.97|5841.27|5842.22|5841.52|5841.97|5841.27|206
1736804360000|2025-01-13 21:39:20|5842.09|5841.39|5842.22|5841.52|5842.22|5841.52|5842.09|5841.39|48
1736804370000|2025-01-13 21:39:30|||||||||16
1736804380000|2025-01-13 21:39:40|5841.97|5841.27|5842.22|5841.52|5842.22|5841.52|5841.97|5841.27|49
1736804390000|2025-01-13 21:39:50|5842.47|5841.77|5842.47|5841.77|5842.47|5841.77|5842.22|5841.52|35
1736804400000|2025-01-13 21:40:00|5842.34|5841.64|5841.97|5841.27|5842.34|5841.64|5841.97|5841.27|15
1736804410000|2025-01-13 21:40:10|||||||||2
1736804420000|2025-01-13 21:40:20|||||||||8
1736804430000|2025-01-13 21:40:30|5842.22|5841.52|5842.22|5841.52|5842.22|5841.52|5842.22|5841.52|77
1736804440000|2025-01-13 21:40:40|||||||||14
1736804460000|2025-01-13 21:41:00|5841.97|5841.27|5841.97|5841.27|5841.97|5841.27|5841.97|5841.27|37
1736804470000|2025-01-13 21:41:10|5842.09|5841.39|5842.22|5841.52|5842.22|5841.52|5842.09|5841.39|7
1736804480000|2025-01-13 21:41:20|5842.34|5841.64|5842.47|5841.77|5842.47|5841.77|5842.34|5841.64|35
1736804500000|2025-01-13 21:41:40|5842.34|5841.64|5842.22|5841.52|5842.34|5841.64|5842.22|5841.52|21
1736804510000|2025-01-13 21:41:50|||||||||1
1736804520000|2025-01-13 21:42:00|5842.34|5841.64|5842.47|5841.77|5842.47|5841.77|5842.34|5841.64|48
1736804530000|2025-01-13 21:42:10|5842.34|5841.64|5841.97|5841.27|5842.34|5841.64|5841.97|5841.27|50
1736804540000|2025-01-13 21:42:20|5841.84|5841.14|5841.72|5841.02|5841.84|5841.14|5841.72|5841.02|29
1736804550000|2025-01-13 21:42:30|5841.59|5840.89|5841.72|5841.02|5841.72|5841.02|5841.47|5840.77|59
1736804560000|2025-01-13 21:42:40|||||||||5
1736804580000|2025-01-13 21:43:00|5841.47|5840.77|5842.22|5841.52|5842.47|5841.77|5841.47|5840.77|147
1736804590000|2025-01-13 21:43:10|5842.34|5841.64|5843.22|5842.52|5843.22|5842.52|5842.34|5841.64|220
1736804600000|2025-01-13 21:43:20|5843.34|5842.64|5844.47|5843.77|5844.97|5844.27|5843.22|5842.52|659
1736804610000|2025-01-13 21:43:30|5844.59|5843.89|5843.47|5842.77|5844.59|5843.89|5842.97|5842.27|414
1736804620000|2025-01-13 21:43:40|5843.22|5842.52|5842.97|5842.27|5843.47|5842.77|5842.97|5842.27|44
1736804630000|2025-01-13 21:43:50|5843.09|5842.39|5842.97|5842.27|5843.22|5842.52|5842.97|5842.27|90
1736804640000|2025-01-13 21:44:00|5842.84|5842.14|5842.72|5842.02|5842.84|5842.14|5842.72|5842.02|80
1736804650000|2025-01-13 21:44:10|5842.84|5842.14|5842.47|5841.77|5842.84|5842.14|5842.47|5841.77|66
1736804660000|2025-01-13 21:44:20|5842.72|5842.02|5842.72|5842.02|5842.72|5842.02|5842.47|5841.77|57
1736804670000|2025-01-13 21:44:30|5842.47|5841.77|5842.72|5842.02|5842.72|5842.02|5842.47|5841.77|22
1736804680000|2025-01-13 21:44:40|5842.59|5841.89|5842.72|5842.02|5842.72|5842.02|5842.47|5841.77|32
1736804690000|2025-01-13 21:44:50|5842.84|5842.14|5843.22|5842.52|5843.22|5842.52|5842.72|5842.02|61
1736804700000|2025-01-13 21:45:00|5842.72|5842.02|5842.09|5841.39|5842.72|5842.02|5841.97|5841.27|222
1736804710000|2025-01-13 21:45:10|5842.22|5841.52|5840.97|5840.27|5842.22|5841.52|5840.72|5840.02|291
1736804720000|2025-01-13 21:45:20|5840.84|5840.14|5841.97|5841.27|5841.97|5841.27|5840.84|5840.14|141
1736804730000|2025-01-13 21:45:30|5841.72|5841.02|5841.97|5841.27|5842.22|5841.52|5841.72|5841.02|79
1736804740000|2025-01-13 21:45:40|5842.09|5841.39|5842.22|5841.52|5842.22|5841.52|5842.09|5841.39|8
1736804750000|2025-01-13 21:45:50|5842.09|5841.39|5842.47|5841.77|5842.47|5841.77|5841.97|5841.27|43
1736804760000|2025-01-13 21:46:00|||||||||22
1736804770000|2025-01-13 21:46:10|5842.22|5841.52|5842.72|5842.02|5842.72|5842.02|5842.22|5841.52|50
1736804780000|2025-01-13 21:46:20|5842.59|5841.89|5842.72|5842.02|5842.72|5842.02|5842.47|5841.77|31
1736804790000|2025-01-13 21:46:30|||||||||11
1736804800000|2025-01-13 21:46:40|5842.84|5842.14|5843.22|5842.52|5843.22|5842.52|5842.84|5842.14|96
1736804810000|2025-01-13 21:46:50|5842.97|5842.27|5842.97|5842.27|5842.97|5842.27|5842.97|5842.27|11
1736804820000|2025-01-13 21:47:00|5842.72|5842.02|5842.22|5841.52|5842.72|5842.02|5842.09|5841.39|58
1736804830000|2025-01-13 21:47:10|5842.34|5841.64|5842.47|5841.77|5842.72|5842.02|5842.34|5841.64|42
1736804840000|2025-01-13 21:47:20|5842.72|5842.02|5842.22|5841.52|5842.72|5842.02|5842.22|5841.52|32
1736804850000|2025-01-13 21:47:30|5842.34|5841.64|5841.97|5841.27|5842.34|5841.64|5841.97|5841.27|25
1736804860000|2025-01-13 21:47:40|5842.09|5841.39|5841.97|5841.27|5842.09|5841.39|5841.97|5841.27|37
1736804870000|2025-01-13 21:47:50|5841.72|5841.02|5841.47|5840.77|5841.72|5841.02|5841.47|5840.77|45
1736804880000|2025-01-13 21:48:00|5841.22|5840.52|5841.72|5841.02|5841.72|5841.02|5841.22|5840.52|98
1736804890000|2025-01-13 21:48:10|||||||||1
1736804900000|2025-01-13 21:48:20|5841.97|5841.27|5841.97|5841.27|5841.97|5841.27|5841.97|5841.27|80
1736804910000|2025-01-13 21:48:30|5842.22|5841.52|5842.47|5841.77|5842.47|5841.77|5842.22|5841.52|35
1736804920000|2025-01-13 21:48:40|5842.34|5841.64|5842.59|5841.89|5842.59|5841.89|5842.34|5841.64|18
1736804930000|2025-01-13 21:48:50|5842.72|5842.02|5842.72|5842.02|5842.97|5842.27|5842.72|5842.02|40
1736804940000|2025-01-13 21:49:00|5842.97|5842.27|5842.97|5842.27|5843.09|5842.39|5842.72|5842.02|46
1736804950000|2025-01-13 21:49:10|5843.09|5842.39|5842.97|5842.27|5843.09|5842.39|5842.97|5842.27|32
1736804960000|2025-01-13 21:49:20|5842.84|5842.14|5843.34|5842.64|5843.47|5842.77|5842.72|5842.02|117
1736804970000|2025-01-13 21:49:30|5843.47|5842.77|5843.22|5842.52|5843.47|5842.77|5843.22|5842.52|20
1736804980000|2025-01-13 21:49:40|5842.97|5842.27|5843.22|5842.52|5843.22|5842.52|5842.97|5842.27|16
1736804990000|2025-01-13 21:49:50|5842.97|5842.27|5842.97|5842.27|5842.97|5842.27|5842.97|5842.27|41
1736805000000|2025-01-13 21:50:00|5842.84|5842.14|5842.97|5842.27|5842.97|5842.27|5842.72|5842.02|95
1736805010000|2025-01-13 21:50:10|5842.84|5842.14|5842.84|5842.14|5842.97|5842.27|5842.72|5842.02|49
1736805020000|2025-01-13 21:50:20|5842.97|5842.27|5842.97|5842.27|5842.97|5842.27|5842.97|5842.27|1
1736805030000|2025-01-13 21:50:30|||||||||10
1736805040000|2025-01-13 21:50:40|||||||||1
1736805050000|2025-01-13 21:50:50|||||||||17
1736805060000|2025-01-13 21:51:00|5842.84|5842.14|5842.97|5842.27|5842.97|5842.27|5842.72|5842.02|12
1736805070000|2025-01-13 21:51:10|5843.09|5842.39|5843.09|5842.39|5843.22|5842.52|5843.09|5842.39|33
1736805080000|2025-01-13 21:51:20|5842.97|5842.27|5843.22|5842.52|5843.22|5842.52|5842.97|5842.27|33
1736805090000|2025-01-13 21:51:30|5843.34|5842.64|5843.22|5842.52|5843.34|5842.64|5843.22|5842.52|61
1736805100000|2025-01-13 21:51:40|5843.34|5842.64|5843.22|5842.52|5843.47|5842.77|5843.22|5842.52|17
1736805110000|2025-01-13 21:51:50|5843.47|5842.77|5843.47|5842.77|5843.47|5842.77|5843.47|5842.77|7
1736805120000|2025-01-13 21:52:00|||||||||10
1736805130000|2025-01-13 21:52:10|||||||||24
1736805140000|2025-01-13 21:52:20|||||||||10
1736805150000|2025-01-13 21:52:30|5843.59|5842.89|5843.47|5842.77|5843.72|5843.02|5843.47|5842.77|88
1736805160000|2025-01-13 21:52:40|5843.59|5842.89|5843.72|5843.02|5843.72|5843.02|5843.47|5842.77|47
1736805170000|2025-01-13 21:52:50|||||||||38
1736805180000|2025-01-13 21:53:00|5843.84|5843.14|5843.97|5843.27|5843.97|5843.27|5843.72|5843.02|82
1736805190000|2025-01-13 21:53:10|5843.72|5843.02|5843.47|5842.77|5843.72|5843.02|5843.47|5842.77|71
1736805200000|2025-01-13 21:53:20|||||||||7
1736805210000|2025-01-13 21:53:30|||||||||3
1736805220000|2025-01-13 21:53:40|5843.22|5842.52|5843.47|5842.77|5843.47|5842.77|5843.22|5842.52|57
1736805230000|2025-01-13 21:53:50|5843.22|5842.52|5842.97|5842.27|5843.22|5842.52|5842.97|5842.27|51
1736805240000|2025-01-13 21:54:00|5843.09|5842.39|5842.97|5842.27|5843.09|5842.39|5842.97|5842.27|43
1736805250000|2025-01-13 21:54:10|5843.22|5842.52|5843.22|5842.52|5843.22|5842.52|5843.22|5842.52|23
1736805260000|2025-01-13 21:54:20|||||||||3
1736805270000|2025-01-13 21:54:30|5843.09|5842.39|5842.97|5842.27|5843.22|5842.52|5842.97|5842.27|30
1736805280000|2025-01-13 21:54:40|5842.72|5842.02|5842.59|5841.89|5842.72|5842.02|5842.47|5841.77|67
1736805290000|2025-01-13 21:54:50|5842.47|5841.77|5842.72|5842.02|5842.72|5842.02|5842.47|5841.77|85
1736805300000|2025-01-13 21:55:00|5842.59|5841.89|5842.47|5841.77|5842.72|5842.02|5842.34|5841.64|69
1736805310000|2025-01-13 21:55:10|5842.59|5841.89|5842.72|5842.02|5842.72|5842.02|5842.59|5841.89|19
1736805320000|2025-01-13 21:55:20|5842.97|5842.27|5843.22|5842.52|5843.22|5842.52|5842.97|5842.27|36
1736805330000|2025-01-13 21:55:30|5843.09|5842.39|5842.97|5842.27|5843.22|5842.52|5842.97|5842.27|37
1736805340000|2025-01-13 21:55:40|5843.09|5842.39|5843.09|5842.39|5843.22|5842.52|5842.97|5842.27|18
1736805350000|2025-01-13 21:55:50|5843.22|5842.52|5842.72|5842.02|5843.22|5842.52|5842.72|5842.02|56
1736805360000|2025-01-13 21:56:00|||||||||12
1736805370000|2025-01-13 21:56:10|5842.47|5841.77|5842.72|5842.02|5842.72|5842.02|5842.47|5841.77|42
1736805380000|2025-01-13 21:56:20|5842.59|5841.89|5842.72|5842.02|5842.72|5842.02|5842.59|5841.89|19
1736805390000|2025-01-13 21:56:30|5842.84|5842.14|5842.72|5842.02|5842.97|5842.27|5842.47|5841.77|65
1736805400000|2025-01-13 21:56:40|||||||||2
1736805410000|2025-01-13 21:56:50|5842.97|5842.27|5842.97|5842.27|5842.97|5842.27|5842.97|5842.27|26
1736805420000|2025-01-13 21:57:00|5842.84|5842.14|5842.97|5842.27|5842.97|5842.27|5842.84|5842.14|37
1736805430000|2025-01-13 21:57:10|5842.84|5842.14|5842.72|5842.02|5842.84|5842.14|5842.72|5842.02|22
1736805440000|2025-01-13 21:57:20|5842.84|5842.14|5843.22|5842.52|5843.22|5842.52|5842.72|5842.02|158
1736805450000|2025-01-13 21:57:30|5842.97|5842.27|5842.84|5842.14|5842.97|5842.27|5842.72|5842.02|120
1736805460000|2025-01-13 21:57:40|5842.72|5842.02|5842.72|5842.02|5842.72|5842.02|5842.72|5842.02|8
1736805470000|2025-01-13 21:57:50|5842.97|5842.27|5842.97|5842.27|5842.97|5842.27|5842.97|5842.27|65
1736805480000|2025-01-13 21:58:00|5843.09|5842.39|5843.22|5842.52|5843.22|5842.52|5842.97|5842.27|24
1736805490000|2025-01-13 21:58:10|5842.97|5842.27|5842.97|5842.27|5842.97|5842.27|5842.97|5842.27|59
1736805500000|2025-01-13 21:58:20|||||||||27
1736805510000|2025-01-13 21:58:30|5843.22|5842.52|5843.47|5842.77|5843.47|5842.77|5843.22|5842.52|163
1736805520000|2025-01-13 21:58:40|5843.72|5843.02|5844.47|5843.77|5844.47|5843.77|5843.72|5843.02|180
1736805530000|2025-01-13 21:58:50|5844.59|5843.89|5844.22|5843.52|5844.72|5844.02|5844.22|5843.52|115
1736805540000|2025-01-13 21:59:00|5844.34|5843.64|5843.97|5843.27|5844.34|5843.64|5843.97|5843.27|98
1736805550000|2025-01-13 21:59:10|||||||||12
1736805560000|2025-01-13 21:59:20|5843.72|5843.02|5843.72|5843.02|5843.72|5843.02|5843.72|5843.02|55
1736805570000|2025-01-13 21:59:30|5843.97|5843.27|5843.97|5843.27|5843.97|5843.27|5843.97|5843.27|72
1736805580000|2025-01-13 21:59:40|||||||||60
1736805590000|2025-01-13 21:59:50|5844.09|5843.39|5844.15|5842.65|5844.15|5843.39|5843.59|5842.65|76
1736805600000|2025-01-13 22:00:00|5843.96|5842.46|5843.96|5842.46|5843.96|5842.46|5843.89|5842.39|1
1736805610000|2025-01-13 22:00:10|5843.85|5842.35|5843.96|5842.46|5843.96|5842.46|5843.85|5842.35|0
1736805640000|2025-01-13 22:00:40|5844.07|5842.57|5844.07|5842.57|5844.07|5842.57|5844.07|5842.57|0
1736805840000|2025-01-13 22:04:00|5844.22|5842.72|5844.22|5842.72|5844.22|5842.72|5844.22|5842.72|0
1736805850000|2025-01-13 22:04:10|5844.07|5842.57|5844.07|5842.57|5844.07|5842.57|5844.07|5842.57|0
1736805920000|2025-01-13 22:05:20|5844.22|5842.72|5844.07|5842.57|5844.22|5842.72|5844.07|5842.57|0
1736806080000|2025-01-13 22:08:00|5843.93|5842.43|5843.93|5842.43|5843.93|5842.43|5843.93|5842.43|0
1736806100000|2025-01-13 22:08:20|5844.07|5842.57|5844.07|5842.57|5844.07|5842.57|5844.07|5842.57|0
1736806130000|2025-01-13 22:08:50|5844.11|5842.61|5844.11|5842.61|5844.11|5842.61|5844.11|5842.61|0
1736806170000|2025-01-13 22:09:30|5843.93|5842.43|5843.93|5842.43|5843.93|5842.43|5843.93|5842.43|0
1736806190000|2025-01-13 22:09:50|5844.11|5842.61|5844.18|5842.68|5844.18|5842.68|5844.11|5842.61|0
1736806210000|2025-01-13 22:10:10|5844.15|5842.65|5844.11|5842.61|5844.15|5842.65|5844.11|5842.61|0
1736806390000|2025-01-13 22:13:10|5843.89|5842.39|5844.11|5842.61|5844.11|5842.61|5843.89|5842.39|0
1736806470000|2025-01-13 22:14:30|5843.89|5842.39|5843.89|5842.39|5844.11|5842.61|5843.89|5842.39|0
1736806480000|2025-01-13 22:14:40|5844.11|5842.61|5844.11|5842.61|5844.11|5842.61|5844.11|5842.61|0
1736806530000|2025-01-13 22:15:30|5844.15|5842.65|5844.15|5842.65|5844.15|5842.65|5844.15|5842.65|0
1736806540000|2025-01-13 22:15:40|5844.11|5842.61|5844.11|5842.61|5844.18|5842.68|5844.11|5842.61|0
1736806660000|2025-01-13 22:17:40|5844.07|5842.57|5844.11|5842.61|5844.11|5842.61|5844.07|5842.57|0
1736806720000|2025-01-13 22:18:40|5844.22|5842.72|5844.22|5842.72|5844.22|5842.72|5844.22|5842.72|0
1736806740000|2025-01-13 22:19:00|5844.18|5842.68|5844.18|5842.68|5844.18|5842.68|5844.18|5842.68|0
1736806860000|2025-01-13 22:21:00|5844.22|5842.72|5844.22|5842.72|5844.22|5842.72|5844.22|5842.72|0
1736807060000|2025-01-13 22:24:20|5844.15|5842.65|5844.22|5842.72|5844.22|5842.72|5844.15|5842.65|0
1736807260000|2025-01-13 22:27:40|5844.15|5842.65|5844.15|5842.65|5844.15|5842.65|5844.15|5842.65|0
1736807330000|2025-01-13 22:28:50|5844.29|5842.79|5844.29|5842.79|5844.29|5842.79|5844.29|5842.79|0
1736807370000|2025-01-13 22:29:30|5844.37|5842.87|5844.37|5842.87|5844.37|5842.87|5844.37|5842.87|0
1736807410000|2025-01-13 22:30:10|5844.4|5842.9|5844.4|5842.9|5844.4|5842.9|5844.4|5842.9|0
1736807430000|2025-01-13 22:30:30|5844.44|5842.94|5844.4|5842.9|5844.44|5842.94|5844.4|5842.9|0
1736807440000|2025-01-13 22:30:40|5844.44|5842.94|5844.4|5842.9|5844.44|5842.94|5844.4|5842.9|0
1736807460000|2025-01-13 22:31:00|5844.48|5842.98|5844.48|5842.98|5844.48|5842.98|5844.48|5842.98|0
1736807510000|2025-01-13 22:31:50|5844.63|5843.13|5844.63|5843.13|5844.63|5843.13|5844.63|5843.13|0
1736807530000|2025-01-13 22:32:10|5844.55|5843.05|5844.55|5843.05|5844.55|5843.05|5844.55|5843.05|0
1736807540000|2025-01-13 22:32:20|5844.63|5843.13|5844.63|5843.13|5844.63|5843.13|5844.63|5843.13|0
1736807550000|2025-01-13 22:32:30|5844.44|5842.94|5844.63|5843.13|5844.63|5843.13|5844.44|5842.94|0
1736807580000|2025-01-13 22:33:00|5844.88|5843.38|5844.88|5843.38|5844.88|5843.38|5844.88|5843.38|0
1736807630000|2025-01-13 22:33:50|5845.03|5843.53|5845.03|5843.53|5845.03|5843.53|5845.03|5843.53|0
1736807680000|2025-01-13 22:34:40|5844.77|5843.27|5844.77|5843.27|5844.77|5843.27|5844.77|5843.27|0
1736807690000|2025-01-13 22:34:50|5844.88|5843.38|5844.88|5843.38|5844.88|5843.38|5844.88|5843.38|0
1736807720000|2025-01-13 22:35:20|5844.85|5843.35|5844.74|5843.24|5844.85|5843.35|5844.74|5843.24|0
1736807730000|2025-01-13 22:35:30|5844.77|5843.27|5844.77|5843.27|5844.77|5843.27|5844.77|5843.27|0
1736807790000|2025-01-13 22:36:30|5844.44|5842.94|5844.44|5842.94|5844.44|5842.94|5844.44|5842.94|0
1736807810000|2025-01-13 22:36:50|5844.74|5843.24|5844.74|5843.24|5844.74|5843.24|5844.74|5843.24|0
1736807820000|2025-01-13 22:37:00|5844.4|5842.9|5844.4|5842.9|5844.4|5842.9|5844.4|5842.9|0
1736807830000|2025-01-13 22:37:10|5844.74|5843.24|5844.74|5843.24|5844.74|5843.24|5844.74|5843.24|0
1736807900000|2025-01-13 22:38:20|5844.99|5843.49|5844.99|5843.49|5844.99|5843.49|5844.99|5843.49|0
1736807930000|2025-01-13 22:38:50|5845.14|5843.64|5845.14|5843.64|5845.14|5843.64|5845.14|5843.64|0
1736808010000|2025-01-13 22:40:10|5845.18|5843.68|5845.18|5843.68|5845.18|5843.68|5845.18|5843.68|0
1736808040000|2025-01-13 22:40:40|5845.03|5843.53|5845.18|5843.68|5845.18|5843.68|5845.03|5843.53|0
1736808130000|2025-01-13 22:42:10|5845.07|5843.57|5845.07|5843.57|5845.07|5843.57|5845.07|5843.57|0
1736808150000|2025-01-13 22:42:30|5845.33|5843.83|5845.33|5843.83|5845.33|5843.83|5845.33|5843.83|0
1736808170000|2025-01-13 22:42:50|5845.07|5843.57|5845.07|5843.57|5845.07|5843.57|5845.07|5843.57|0
1736808250000|2025-01-13 22:44:10|5845.18|5843.68|5845.18|5843.68|5845.18|5843.68|5845.18|5843.68|0
1736808260000|2025-01-13 22:44:20|5845.07|5843.57|5845.36|5843.86|5845.69|5844.19|5845.07|5843.57|0
1736808270000|2025-01-13 22:44:30|5845.47|5843.97|5845.44|5843.94|5845.47|5843.97|5845.4|5843.9|0
1736808280000|2025-01-13 22:44:40|5845.65|5844.15|5845.65|5844.15|5845.65|5844.15|5845.44|5843.94|0
1736808290000|2025-01-13 22:44:50|5845.94|5844.44|5845.65|5844.15|5845.94|5844.44|5845.65|5844.15|0
1736808300000|2025-01-13 22:45:00|5845.8|5844.3|5845.8|5844.3|5846.06|5844.56|5845.8|5844.3|0
1736808310000|2025-01-13 22:45:10|5846.02|5844.52|5846.06|5844.56|5846.06|5844.56|5846.02|5844.52|0
1736808320000|2025-01-13 22:45:20|5846.02|5844.52|5845.47|5843.97|5846.02|5844.52|5845.47|5843.97|0
1736808340000|2025-01-13 22:45:40|5846.02|5844.52|5845.4|5843.9|5846.02|5844.52|5845.29|5843.79|0
1736808350000|2025-01-13 22:45:50|5845.33|5843.83|5845.29|5843.79|5845.8|5844.3|5845.29|5843.79|0
1736808370000|2025-01-13 22:46:10|5845.8|5844.3|5845.55|5844.05|5845.8|5844.3|5845.55|5844.05|0
1736808400000|2025-01-13 22:46:40|5846.13|5844.63|5846.13|5844.63|5846.13|5844.63|5846.13|5844.63|0
1736808410000|2025-01-13 22:46:50|5845.76|5844.26|5845.76|5844.26|5845.76|5844.26|5845.76|5844.26|0
1736808420000|2025-01-13 22:47:00|5845.61|5844.11|5845.61|5844.11|5845.61|5844.11|5845.61|5844.11|0
1736808440000|2025-01-13 22:47:20|5845.36|5843.86|5845.36|5843.86|5845.36|5843.86|5845.36|5843.86|0
1736808500000|2025-01-13 22:48:20|5845.65|5844.15|5845.29|5843.79|5845.65|5844.15|5845.29|5843.79|0
1736808540000|2025-01-13 22:49:00|5845.25|5843.75|5845.25|5843.75|5845.25|5843.75|5845.25|5843.75|0
1736808550000|2025-01-13 22:49:10|5845.36|5843.86|5845.36|5843.86|5845.36|5843.86|5845.36|5843.86|0
1736808580000|2025-01-13 22:49:40|5845.65|5844.15|5845.55|5844.05|5845.65|5844.15|5845.55|5844.05|0
1736808590000|2025-01-13 22:49:50|5845.69|5844.19|5845.58|5844.08|5845.69|5844.19|5845.58|5844.08|0
1736808620000|2025-01-13 22:50:20|5845.69|5844.19|5845.69|5844.19|5845.69|5844.19|5845.69|5844.19|0
1736808630000|2025-01-13 22:50:30|5845.55|5844.05|5845.55|5844.05|5845.55|5844.05|5845.55|5844.05|0
1736808640000|2025-01-13 22:50:40|5845.61|5844.11|5845.61|5844.11|5845.61|5844.11|5845.61|5844.11|0
1736808650000|2025-01-13 22:50:50|5845.65|5844.15|5845.65|5844.15|5845.65|5844.15|5845.65|5844.15|0
1736808760000|2025-01-13 22:52:40|5845.69|5844.19|5845.69|5844.19|5845.69|5844.19|5845.69|5844.19|0
1736808800000|2025-01-13 22:53:20|5845.65|5844.15|5845.61|5844.11|5845.65|5844.15|5845.61|5844.11|0
1736808810000|2025-01-13 22:53:30|5845.65|5844.15|5845.65|5844.15|5845.65|5844.15|5845.65|5844.15|0
1736808820000|2025-01-13 22:53:40|5845.72|5844.22|5845.76|5844.26|5845.76|5844.26|5845.72|5844.22|0
1736808910000|2025-01-13 22:55:10|5845.61|5844.11|5845.76|5844.26|5845.76|5844.26|5845.61|5844.11|0
1736808980000|2025-01-13 22:56:20|5845.83|5844.33|5845.94|5844.44|5845.94|5844.44|5845.83|5844.33|0
1736809010000|2025-01-13 22:56:50|5845.8|5844.3|5845.8|5844.3|5845.8|5844.3|5845.8|5844.3|0
1736809040000|2025-01-13 22:57:20|5845.83|5844.33|5845.83|5844.33|5845.83|5844.33|5845.83|5844.33|0
1736809080000|2025-01-13 22:58:00|5845.87|5844.37|5845.87|5844.37|5845.87|5844.37|5845.87|5844.37|0
1736809100000|2025-01-13 22:58:20|5845.83|5844.33|5845.87|5844.37|5845.87|5844.37|5845.83|5844.33|0
1736809110000|2025-01-13 22:58:30|5845.83|5844.33|5845.8|5844.3|5845.83|5844.33|5845.8|5844.3|0
1736809120000|2025-01-13 22:58:40|5845.87|5844.37|5845.87|5844.37|5845.87|5844.37|5845.87|5844.37|0
1736809140000|2025-01-13 22:59:00|5845.83|5844.33|5845.83|5844.33|5845.83|5844.33|5845.83|5844.33|0
1736809150000|2025-01-13 22:59:10|5845.65|5844.15|5845.98|5844.48|5845.98|5844.48|5845.65|5844.15|0
1736809180000|2025-01-13 22:59:40|5846.5|5845|5846.5|5845|5846.5|5845|5846.5|5845|0
1736809190000|2025-01-13 22:59:50|5845.72|5844.22|5845.72|5844.22|5845.72|5844.22|5845.72|5844.22|0
1736809200000|2025-01-13 23:00:00|5850.34|5849.64|5849.84|5849.14|5850.34|5849.64|5849.34|5848.64|452
1736809210000|2025-01-13 23:00:10|5849.59|5848.89|5850.97|5850.27|5851.47|5850.77|5849.59|5848.89|250
1736809220000|2025-01-13 23:00:20|5851.22|5850.52|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|136
1736809230000|2025-01-13 23:00:30|5851.09|5850.39|5851.34|5850.64|5851.34|5850.64|5850.97|5850.27|51
1736809240000|2025-01-13 23:00:40|5851.47|5850.77|5851.72|5851.02|5851.72|5851.02|5851.47|5850.77|87
1736809250000|2025-01-13 23:00:50|5851.84|5851.14|5851.84|5851.14|5851.84|5851.14|5851.72|5851.02|101
1736809260000|2025-01-13 23:01:00|5851.72|5851.02|5850.84|5850.14|5851.84|5851.14|5850.59|5849.89|185
1736809270000|2025-01-13 23:01:10|5850.72|5850.02|5850.72|5850.02|5850.97|5850.27|5850.59|5849.89|42
1736809280000|2025-01-13 23:01:20|5850.59|5849.89|5849.34|5848.64|5850.72|5850.02|5849.34|5848.64|149
1736809290000|2025-01-13 23:01:30|5849.47|5848.77|5849.47|5848.77|5849.59|5848.89|5849.22|5848.52|55
1736809300000|2025-01-13 23:01:40|5849.59|5848.89|5849.72|5849.02|5849.72|5849.02|5849.47|5848.77|32
1736809310000|2025-01-13 23:01:50|5849.84|5849.14|5849.72|5849.02|5850.09|5849.39|5849.72|5849.02|36
1736809320000|2025-01-13 23:02:00|5849.47|5848.77|5849.09|5848.39|5849.59|5848.89|5849.09|5848.39|74
1736809330000|2025-01-13 23:02:10|5849.22|5848.52|5848.84|5848.14|5849.47|5848.77|5848.84|5848.14|37
1736809340000|2025-01-13 23:02:20|5849.09|5848.39|5849.34|5848.64|5849.34|5848.64|5848.97|5848.27|30
1736809350000|2025-01-13 23:02:30|5849.47|5848.77|5849.97|5849.27|5849.97|5849.27|5849.34|5848.64|35
1736809360000|2025-01-13 23:02:40|5849.84|5849.14|5849.72|5849.02|5849.97|5849.27|5849.72|5849.02|45
1736809370000|2025-01-13 23:02:50|5849.59|5848.89|5849.47|5848.77|5849.72|5849.02|5849.47|5848.77|20
1736809380000|2025-01-13 23:03:00|5849.22|5848.52|5848.97|5848.27|5849.47|5848.77|5848.97|5848.27|23
1736809390000|2025-01-13 23:03:10|5849.09|5848.39|5848.97|5848.27|5849.22|5848.52|5848.97|5848.27|19
1736809400000|2025-01-13 23:03:20|5849.09|5848.39|5849.59|5848.89|5849.59|5848.89|5849.09|5848.39|43
1736809410000|2025-01-13 23:03:30|5849.72|5849.02|5849.34|5848.64|5849.72|5849.02|5849.22|5848.52|42
1736809420000|2025-01-13 23:03:40|5849.47|5848.77|5849.47|5848.77|5849.72|5849.02|5849.47|5848.77|29
1736809430000|2025-01-13 23:03:50|5849.59|5848.89|5849.72|5849.02|5849.72|5849.02|5849.59|5848.89|29
1736809440000|2025-01-13 23:04:00|5849.84|5849.14|5849.97|5849.27|5849.97|5849.27|5849.84|5849.14|48
1736809450000|2025-01-13 23:04:10|5849.84|5849.14|5849.72|5849.02|5849.84|5849.14|5849.72|5849.02|49
1736809460000|2025-01-13 23:04:20|5849.97|5849.27|5849.34|5848.64|5849.97|5849.27|5849.34|5848.64|79
1736809470000|2025-01-13 23:04:30|5849.47|5848.77|5849.84|5849.14|5849.84|5849.14|5849.47|5848.77|27
1736809480000|2025-01-13 23:04:40|5849.97|5849.27|5850.34|5849.64|5850.34|5849.64|5849.72|5849.02|33
1736809490000|2025-01-13 23:04:50|5850.47|5849.77|5850.47|5849.77|5850.47|5849.77|5850.34|5849.64|97
1736809500000|2025-01-13 23:05:00|5850.34|5849.64|5850.47|5849.77|5850.59|5849.89|5850.22|5849.52|20
1736809510000|2025-01-13 23:05:10|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.47|5849.77|37
1736809520000|2025-01-13 23:05:20|5850.97|5850.27|5851.47|5850.77|5851.47|5850.77|5850.84|5850.14|97
1736809530000|2025-01-13 23:05:30|5851.72|5851.02|5851.72|5851.02|5851.72|5851.02|5851.72|5851.02|93
1736809540000|2025-01-13 23:05:40|5851.84|5851.14|5852.22|5851.52|5852.22|5851.52|5851.72|5851.02|57
1736809550000|2025-01-13 23:05:50|||||||||11
1736809560000|2025-01-13 23:06:00|5852.34|5851.64|5852.22|5851.52|5852.47|5851.77|5852.22|5851.52|205
1736809570000|2025-01-13 23:06:10|5852.09|5851.39|5852.84|5852.14|5852.84|5852.14|5852.09|5851.39|108
1736809580000|2025-01-13 23:06:20|5852.97|5852.27|5852.97|5852.27|5853.22|5852.52|5852.84|5852.14|28
1736809590000|2025-01-13 23:06:30|5853.09|5852.39|5853.47|5852.77|5853.47|5852.77|5852.97|5852.27|53
1736809600000|2025-01-13 23:06:40|5853.59|5852.89|5853.59|5852.89|5853.97|5853.27|5853.47|5852.77|136
1736809610000|2025-01-13 23:06:50|5853.47|5852.77|5852.72|5852.02|5853.47|5852.77|5852.72|5852.02|94
1736809620000|2025-01-13 23:07:00|5852.84|5852.14|5852.59|5851.89|5852.97|5852.27|5852.59|5851.89|21
1736809630000|2025-01-13 23:07:10|5852.47|5851.77|5852.72|5852.02|5852.72|5852.02|5852.47|5851.77|16
1736809640000|2025-01-13 23:07:20|5852.59|5851.89|5852.84|5852.14|5852.84|5852.14|5852.59|5851.89|10
1736809650000|2025-01-13 23:07:30|5853.22|5852.52|5853.47|5852.77|5853.47|5852.77|5853.22|5852.52|65
1736809660000|2025-01-13 23:07:40|5853.59|5852.89|5853.72|5853.02|5853.72|5853.02|5853.47|5852.77|14
1736809670000|2025-01-13 23:07:50|5853.59|5852.89|5853.72|5853.02|5853.72|5853.02|5853.47|5852.77|7
1736809680000|2025-01-13 23:08:00|5853.59|5852.89|5854.34|5853.64|5854.34|5853.64|5853.59|5852.89|78
1736809690000|2025-01-13 23:08:10|5854.47|5853.77|5854.22|5853.52|5854.47|5853.77|5854.22|5853.52|85
1736809700000|2025-01-13 23:08:20|5854.34|5853.64|5854.22|5853.52|5854.47|5853.77|5854.22|5853.52|27
1736809710000|2025-01-13 23:08:30|5854.09|5853.39|5854.22|5853.52|5854.22|5853.52|5853.97|5853.27|24
1736809720000|2025-01-13 23:08:40|5854.09|5853.39|5853.97|5853.27|5854.09|5853.39|5853.97|5853.27|14
1736809730000|2025-01-13 23:08:50|5854.09|5853.39|5854.47|5853.77|5854.47|5853.77|5854.09|5853.39|85
1736809740000|2025-01-13 23:09:00|5854.22|5853.52|5854.47|5853.77|5854.47|5853.77|5854.09|5853.39|56
1736809750000|2025-01-13 23:09:10|5854.34|5853.64|5854.47|5853.77|5854.47|5853.77|5854.34|5853.64|51
1736809760000|2025-01-13 23:09:20|5854.22|5853.52|5854.47|5853.77|5854.47|5853.77|5854.22|5853.52|89
1736809780000|2025-01-13 23:09:40|5854.22|5853.52|5854.22|5853.52|5854.22|5853.52|5854.22|5853.52|71
1736809790000|2025-01-13 23:09:50|5854.34|5853.64|5854.22|5853.52|5854.34|5853.64|5854.09|5853.39|9
1736809800000|2025-01-13 23:10:00|||||||||25
1736809810000|2025-01-13 23:10:10|5854.09|5853.39|5854.47|5853.77|5854.47|5853.77|5853.97|5853.27|321
1736809820000|2025-01-13 23:10:20|||||||||105
1736809830000|2025-01-13 23:10:30|5854.34|5853.64|5854.22|5853.52|5854.34|5853.64|5853.97|5853.27|79
1736809840000|2025-01-13 23:10:40|5854.47|5853.77|5854.22|5853.52|5854.47|5853.77|5854.22|5853.52|19
1736809850000|2025-01-13 23:10:50|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|23
1736809860000|2025-01-13 23:11:00|5854.22|5853.52|5853.97|5853.27|5854.22|5853.52|5853.72|5853.02|64
1736809870000|2025-01-13 23:11:10|5854.09|5853.39|5854.22|5853.52|5854.22|5853.52|5854.09|5853.39|20
1736809880000|2025-01-13 23:11:20|||||||||2
1736809890000|2025-01-13 23:11:30|5854.34|5853.64|5854.47|5853.77|5854.47|5853.77|5854.34|5853.64|180
1736809900000|2025-01-13 23:11:40|5854.34|5853.64|5854.47|5853.77|5854.47|5853.77|5854.22|5853.52|46
1736809910000|2025-01-13 23:11:50|5854.34|5853.64|5854.22|5853.52|5854.34|5853.64|5854.22|5853.52|10
1736809920000|2025-01-13 23:12:00|5854.34|5853.64|5854.47|5853.77|5854.47|5853.77|5854.34|5853.64|21
1736809940000|2025-01-13 23:12:20|||||||||52
1736809950000|2025-01-13 23:12:30|||||||||52
1736809970000|2025-01-13 23:12:50|||||||||20
1736809980000|2025-01-13 23:13:00|||||||||9
1736809990000|2025-01-13 23:13:10|||||||||6
1736810000000|2025-01-13 23:13:20|5854.34|5853.64|5854.22|5853.52|5854.34|5853.64|5854.22|5853.52|53
1736810010000|2025-01-13 23:13:30|5853.97|5853.27|5853.72|5853.02|5854.09|5853.39|5853.47|5852.77|140
1736810030000|2025-01-13 23:13:50|5853.97|5853.27|5853.72|5853.02|5853.97|5853.27|5853.72|5853.02|61
1736810040000|2025-01-13 23:14:00|||||||||2
1736810050000|2025-01-13 23:14:10|5853.59|5852.89|5852.72|5852.02|5853.59|5852.89|5852.72|5852.02|93
1736810060000|2025-01-13 23:14:20|5852.97|5852.27|5852.97|5852.27|5852.97|5852.27|5852.72|5852.02|58
1736810070000|2025-01-13 23:14:30|5852.84|5852.14|5853.22|5852.52|5853.22|5852.52|5852.72|5852.02|110
1736810080000|2025-01-13 23:14:40|5853.34|5852.64|5853.22|5852.52|5853.34|5852.64|5853.22|5852.52|21
1736810090000|2025-01-13 23:14:50|||||||||8
1736810100000|2025-01-13 23:15:00|5853.47|5852.77|5853.47|5852.77|5853.47|5852.77|5853.47|5852.77|16
1736810110000|2025-01-13 23:15:10|5853.34|5852.64|5853.72|5853.02|5853.72|5853.02|5853.34|5852.64|42
1736810120000|2025-01-13 23:15:20|5853.47|5852.77|5853.22|5852.52|5853.47|5852.77|5853.22|5852.52|17
1736810130000|2025-01-13 23:15:30|5853.34|5852.64|5853.47|5852.77|5853.47|5852.77|5853.34|5852.64|25
1736810140000|2025-01-13 23:15:40|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|5853.47|5852.77|63
1736810150000|2025-01-13 23:15:50|5853.47|5852.77|5853.72|5853.02|5853.72|5853.02|5853.47|5852.77|19
1736810160000|2025-01-13 23:16:00|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|30
1736810170000|2025-01-13 23:16:10|||||||||5
1736810180000|2025-01-13 23:16:20|5854.09|5853.39|5854.22|5853.52|5854.22|5853.52|5854.09|5853.39|39
1736810190000|2025-01-13 23:16:30|5854.09|5853.39|5854.09|5853.39|5854.22|5853.52|5853.97|5853.27|14
1736810200000|2025-01-13 23:16:40|5854.22|5853.52|5853.84|5853.14|5854.22|5853.52|5853.84|5853.14|52
1736810210000|2025-01-13 23:16:50|5853.72|5853.02|5853.97|5853.27|5853.97|5853.27|5853.72|5853.02|14
1736810220000|2025-01-13 23:17:00|5853.84|5853.14|5853.72|5853.02|5853.84|5853.14|5853.47|5852.77|133
1736810230000|2025-01-13 23:17:10|5853.59|5852.89|5853.84|5853.14|5853.97|5853.27|5853.59|5852.89|41
1736810240000|2025-01-13 23:17:20|5853.72|5853.02|5853.47|5852.77|5853.72|5853.02|5853.47|5852.77|37
1736810250000|2025-01-13 23:17:30|5853.22|5852.52|5852.72|5852.02|5853.22|5852.52|5852.72|5852.02|49
1736810260000|2025-01-13 23:17:40|||||||||5
1736810270000|2025-01-13 23:17:50|5852.59|5851.89|5852.47|5851.77|5852.59|5851.89|5852.47|5851.77|26
1736810280000|2025-01-13 23:18:00|||||||||23
1736810290000|2025-01-13 23:18:10|||||||||2
1736810300000|2025-01-13 23:18:20|5852.59|5851.89|5852.72|5852.02|5852.72|5852.02|5852.59|5851.89|19
1736810310000|2025-01-13 23:18:30|5852.59|5851.89|5852.97|5852.27|5852.97|5852.27|5852.59|5851.89|32
1736810320000|2025-01-13 23:18:40|5852.84|5852.14|5852.97|5852.27|5852.97|5852.27|5852.84|5852.14|19
1736810330000|2025-01-13 23:18:50|5853.09|5852.39|5853.22|5852.52|5853.22|5852.52|5852.97|5852.27|21
1736810340000|2025-01-13 23:19:00|||||||||3
1736810350000|2025-01-13 23:19:10|5853.09|5852.39|5853.22|5852.52|5853.22|5852.52|5852.97|5852.27|44
1736810380000|2025-01-13 23:19:40|5853.34|5852.64|5853.22|5852.52|5853.34|5852.64|5853.22|5852.52|27
1736810390000|2025-01-13 23:19:50|5853.09|5852.39|5852.97|5852.27|5853.09|5852.39|5852.97|5852.27|18
1736810410000|2025-01-13 23:20:10|5853.09|5852.39|5852.97|5852.27|5853.09|5852.39|5852.97|5852.27|13
1736810420000|2025-01-13 23:20:20|5852.84|5852.14|5852.59|5851.89|5852.84|5852.14|5852.47|5851.77|46
1736810430000|2025-01-13 23:20:30|5852.47|5851.77|5852.97|5852.27|5852.97|5852.27|5852.47|5851.77|19
1736810440000|2025-01-13 23:20:40|5853.22|5852.52|5852.97|5852.27|5853.22|5852.52|5852.97|5852.27|28
1736810450000|2025-01-13 23:20:50|5853.09|5852.39|5852.97|5852.27|5853.09|5852.39|5852.97|5852.27|1
1736810460000|2025-01-13 23:21:00|5853.09|5852.39|5853.22|5852.52|5853.22|5852.52|5852.97|5852.27|5
1736810470000|2025-01-13 23:21:10|||||||||1
1736810480000|2025-01-13 23:21:20|5853.09|5852.39|5853.22|5852.52|5853.22|5852.52|5853.09|5852.39|13
1736810490000|2025-01-13 23:21:30|||||||||4
1736810500000|2025-01-13 23:21:40|||||||||1
1736810510000|2025-01-13 23:21:50|5852.97|5852.27|5852.97|5852.27|5852.97|5852.27|5852.97|5852.27|4
1736810520000|2025-01-13 23:22:00|||||||||3
1736810530000|2025-01-13 23:22:10|5852.84|5852.14|5852.47|5851.77|5852.84|5852.14|5852.47|5851.77|39
1736810540000|2025-01-13 23:22:20|5852.72|5852.02|5852.72|5852.02|5852.72|5852.02|5852.59|5851.89|9
1736810550000|2025-01-13 23:22:30|5852.59|5851.89|5852.47|5851.77|5852.59|5851.89|5852.47|5851.77|4
1736810560000|2025-01-13 23:22:40|5852.59|5851.89|5852.47|5851.77|5852.59|5851.89|5852.47|5851.77|10
1736810570000|2025-01-13 23:22:50|5852.59|5851.89|5852.47|5851.77|5852.59|5851.89|5852.47|5851.77|7
1736810580000|2025-01-13 23:23:00|||||||||1
1736810590000|2025-01-13 23:23:10|||||||||3
1736810600000|2025-01-13 23:23:20|5852.59|5851.89|5852.59|5851.89|5852.72|5852.02|5852.59|5851.89|28
1736810610000|2025-01-13 23:23:30|5852.72|5852.02|5852.47|5851.77|5852.72|5852.02|5852.47|5851.77|18
1736810620000|2025-01-13 23:23:40|5852.59|5851.89|5852.22|5851.52|5852.72|5852.02|5852.22|5851.52|29
1736810630000|2025-01-13 23:23:50|5852.34|5851.64|5852.47|5851.77|5852.47|5851.77|5852.34|5851.64|15
1736810640000|2025-01-13 23:24:00|5852.72|5852.02|5852.47|5851.77|5852.72|5852.02|5852.47|5851.77|23
1736810650000|2025-01-13 23:24:10|5852.34|5851.64|5852.22|5851.52|5852.34|5851.64|5852.22|5851.52|4
1736810660000|2025-01-13 23:24:20|5852.34|5851.64|5852.47|5851.77|5852.47|5851.77|5852.34|5851.64|8
1736810670000|2025-01-13 23:24:30|5852.34|5851.64|5852.22|5851.52|5852.47|5851.77|5852.22|5851.52|3
1736810680000|2025-01-13 23:24:40|5851.97|5851.27|5851.97|5851.27|5851.97|5851.27|5851.97|5851.27|27
1736810690000|2025-01-13 23:24:50|||||||||7
1736810700000|2025-01-13 23:25:00|5852.22|5851.52|5852.22|5851.52|5852.34|5851.64|5852.22|5851.52|25
1736810710000|2025-01-13 23:25:10|||||||||2
1736810720000|2025-01-13 23:25:20|5852.34|5851.64|5852.47|5851.77|5852.47|5851.77|5852.34|5851.64|15
1736810730000|2025-01-13 23:25:30|5852.34|5851.64|5851.97|5851.27|5852.47|5851.77|5851.97|5851.27|66
1736810740000|2025-01-13 23:25:40|5852.22|5851.52|5852.47|5851.77|5852.47|5851.77|5852.22|5851.52|64
1736810750000|2025-01-13 23:25:50|||||||||9
1736810760000|2025-01-13 23:26:00|5852.72|5852.02|5852.59|5851.89|5852.72|5852.02|5852.59|5851.89|12
1736810770000|2025-01-13 23:26:10|5852.47|5851.77|5852.59|5851.89|5852.72|5852.02|5852.47|5851.77|30
1736810780000|2025-01-13 23:26:20|5852.47|5851.77|5852.47|5851.77|5852.47|5851.77|5852.47|5851.77|2
1736810790000|2025-01-13 23:26:30|5852.59|5851.89|5852.47|5851.77|5852.59|5851.89|5852.47|5851.77|2
1736810810000|2025-01-13 23:26:50|5853.22|5852.52|5853.22|5852.52|5853.22|5852.52|5853.22|5852.52|110
1736810820000|2025-01-13 23:27:00|5853.34|5852.64|5852.97|5852.27|5853.34|5852.64|5852.97|5852.27|36
1736810830000|2025-01-13 23:27:10|||||||||9
1736810840000|2025-01-13 23:27:20|5853.22|5852.52|5853.22|5852.52|5853.22|5852.52|5853.09|5852.39|7
1736810850000|2025-01-13 23:27:30|5853.09|5852.39|5853.47|5852.77|5853.47|5852.77|5853.09|5852.39|23
1736810860000|2025-01-13 23:27:40|5853.34|5852.64|5853.22|5852.52|5853.47|5852.77|5853.22|5852.52|20
1736810870000|2025-01-13 23:27:50|5852.97|5852.27|5852.97|5852.27|5852.97|5852.27|5852.97|5852.27|1
1736810880000|2025-01-13 23:28:00|5853.09|5852.39|5852.97|5852.27|5853.09|5852.39|5852.97|5852.27|8
1736810910000|2025-01-13 23:28:30|||||||||1
1736810920000|2025-01-13 23:28:40|5852.84|5852.14|5852.72|5852.02|5852.97|5852.27|5852.72|5852.02|16
1736810930000|2025-01-13 23:28:50|5852.97|5852.27|5852.97|5852.27|5852.97|5852.27|5852.97|5852.27|11
1736810940000|2025-01-13 23:29:00|||||||||25
1736810960000|2025-01-13 23:29:20|5852.72|5852.02|5852.72|5852.02|5852.72|5852.02|5852.72|5852.02|10
1736810980000|2025-01-13 23:29:40|5852.84|5852.14|5852.84|5852.14|5852.97|5852.27|5852.84|5852.14|8
1736810990000|2025-01-13 23:29:50|5852.97|5852.27|5852.97|5852.27|5852.97|5852.27|5852.97|5852.27|0
1736811000000|2025-01-13 23:30:00|5853.22|5852.52|5853.34|5852.64|5853.47|5852.77|5852.97|5852.27|64
1736811010000|2025-01-13 23:30:10|5853.47|5852.77|5853.22|5852.52|5853.47|5852.77|5853.22|5852.52|31
1736811020000|2025-01-13 23:30:20|5853.47|5852.77|5853.22|5852.52|5853.47|5852.77|5853.22|5852.52|25
1736811030000|2025-01-13 23:30:30|5853.34|5852.64|5853.47|5852.77|5853.47|5852.77|5853.22|5852.52|7
1736811040000|2025-01-13 23:30:40|5853.34|5852.64|5853.22|5852.52|5853.34|5852.64|5853.22|5852.52|15
1736811050000|2025-01-13 23:30:50|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|84
1736811060000|2025-01-13 23:31:00|||||||||3
1736811070000|2025-01-13 23:31:10|5853.59|5852.89|5853.97|5853.27|5853.97|5853.27|5853.59|5852.89|33
1736811080000|2025-01-13 23:31:20|5854.09|5853.39|5855.47|5854.77|5856.22|5855.52|5853.97|5853.27|1349
1736811090000|2025-01-13 23:31:30|5855.22|5854.52|5854.97|5854.27|5855.47|5854.77|5854.97|5854.27|43
1736811100000|2025-01-13 23:31:40|5855.09|5854.39|5855.59|5854.89|5855.72|5855.02|5854.97|5854.27|38
1736811110000|2025-01-13 23:31:50|5855.72|5855.02|5855.72|5855.02|5855.84|5855.14|5855.72|5855.02|9
1736811120000|2025-01-13 23:32:00|5855.84|5855.14|5856.22|5855.52|5856.72|5856.02|5855.84|5855.14|148
1736811130000|2025-01-13 23:32:10|5856.34|5855.64|5857.22|5856.52|5857.34|5856.64|5856.34|5855.64|131
1736811140000|2025-01-13 23:32:20|5856.97|5856.27|5856.72|5856.02|5856.97|5856.27|5856.72|5856.02|39
1736811150000|2025-01-13 23:32:30|5856.59|5855.89|5856.97|5856.27|5856.97|5856.27|5856.59|5855.89|30
1736811160000|2025-01-13 23:32:40|5856.84|5856.14|5856.97|5856.27|5856.97|5856.27|5856.84|5856.14|11
1736811170000|2025-01-13 23:32:50|5856.72|5856.02|5856.97|5856.27|5856.97|5856.27|5856.72|5856.02|7
1736811180000|2025-01-13 23:33:00|5857.22|5856.52|5857.47|5856.77|5857.47|5856.77|5857.22|5856.52|42
1736811190000|2025-01-13 23:33:10|5857.72|5857.02|5858.22|5857.52|5858.34|5857.64|5857.72|5857.02|100
1736811200000|2025-01-13 23:33:20|5858.34|5857.64|5858.22|5857.52|5858.34|5857.64|5857.72|5857.02|83
1736811210000|2025-01-13 23:33:30|5858.34|5857.64|5858.34|5857.64|5858.47|5857.77|5858.22|5857.52|45
1736811220000|2025-01-13 23:33:40|5858.22|5857.52|5858.34|5857.64|5858.72|5858.02|5858.22|5857.52|43
1736811230000|2025-01-13 23:33:50|5858.47|5857.77|5858.84|5858.14|5858.97|5858.27|5858.22|5857.52|33
1736811240000|2025-01-13 23:34:00|5858.72|5858.02|5858.84|5858.14|5858.97|5858.27|5858.59|5857.89|45
1736811250000|2025-01-13 23:34:10|5858.72|5858.02|5858.97|5858.27|5859.22|5858.52|5858.72|5858.02|25
1736811260000|2025-01-13 23:34:20|5859.09|5858.39|5858.47|5857.77|5859.22|5858.52|5858.47|5857.77|49
1736811270000|2025-01-13 23:34:30|5858.72|5858.02|5858.84|5858.14|5858.84|5858.14|5858.72|5858.02|33
1736811280000|2025-01-13 23:34:40|5858.97|5858.27|5859.22|5858.52|5859.22|5858.52|5858.97|5858.27|17
1736811290000|2025-01-13 23:34:50|5858.97|5858.27|5859.47|5858.77|5859.47|5858.77|5858.97|5858.27|54
1736811300000|2025-01-13 23:35:00|5859.22|5858.52|5859.47|5858.77|5859.47|5858.77|5859.22|5858.52|42
1736811310000|2025-01-13 23:35:10|||||||||6
1736811330000|2025-01-13 23:35:30|5859.34|5858.64|5859.22|5858.52|5859.34|5858.64|5859.22|5858.52|31
1736811340000|2025-01-13 23:35:40|5859.09|5858.39|5859.22|5858.52|5859.22|5858.52|5859.09|5858.39|19
1736811350000|2025-01-13 23:35:50|5859.09|5858.39|5858.47|5857.77|5859.22|5858.52|5858.47|5857.77|61
1736811360000|2025-01-13 23:36:00|5858.59|5857.89|5858.72|5858.02|5858.72|5858.02|5858.59|5857.89|17
1736811370000|2025-01-13 23:36:10|5858.84|5858.14|5859.22|5858.52|5859.22|5858.52|5858.84|5858.14|34
1736811380000|2025-01-13 23:36:20|5859.09|5858.39|5858.97|5858.27|5859.22|5858.52|5858.97|5858.27|29
1736811390000|2025-01-13 23:36:30|5859.22|5858.52|5859.22|5858.52|5859.22|5858.52|5859.22|5858.52|28
1736811400000|2025-01-13 23:36:40|5859.34|5858.64|5859.47|5858.77|5859.47|5858.77|5859.34|5858.64|38
1736811410000|2025-01-13 23:36:50|5859.34|5858.64|5858.97|5858.27|5859.47|5858.77|5858.97|5858.27|13
1736811420000|2025-01-13 23:37:00|5859.09|5858.39|5859.22|5858.52|5859.22|5858.52|5859.09|5858.39|15
1736811430000|2025-01-13 23:37:10|5858.97|5858.27|5859.59|5858.89|5859.72|5859.02|5858.97|5858.27|116
1736811440000|2025-01-13 23:37:20|5859.47|5858.77|5858.97|5858.27|5859.47|5858.77|5858.84|5858.14|70
1736811450000|2025-01-13 23:37:30|5858.84|5858.14|5859.72|5859.02|5859.72|5859.02|5858.84|5858.14|60
1736811460000|2025-01-13 23:37:40|5859.47|5858.77|5859.47|5858.77|5859.47|5858.77|5859.47|5858.77|78
1736811470000|2025-01-13 23:37:50|5859.72|5859.02|5859.72|5859.02|5859.72|5859.02|5859.47|5858.77|71
1736811480000|2025-01-13 23:38:00|5859.59|5858.89|5859.72|5859.02|5859.72|5859.02|5859.59|5858.89|18
1736811490000|2025-01-13 23:38:10|5859.59|5858.89|5859.59|5858.89|5859.72|5859.02|5859.59|5858.89|15
1736811500000|2025-01-13 23:38:20|5859.72|5859.02|5859.72|5859.02|5859.72|5859.02|5859.72|5859.02|8
1736811510000|2025-01-13 23:38:30|5860.47|5859.77|5860.47|5859.77|5860.47|5859.77|5860.22|5859.52|96
1736811520000|2025-01-13 23:38:40|5860.22|5859.52|5860.47|5859.77|5860.47|5859.77|5859.97|5859.27|56
1736811530000|2025-01-13 23:38:50|5860.22|5859.52|5860.22|5859.52|5860.22|5859.52|5860.09|5859.39|8
1736811540000|2025-01-13 23:39:00|5860.34|5859.64|5860.22|5859.52|5860.34|5859.64|5860.22|5859.52|15
1736811550000|2025-01-13 23:39:10|5860.09|5859.39|5860.47|5859.77|5860.47|5859.77|5860.09|5859.39|28
1736811560000|2025-01-13 23:39:20|5860.22|5859.52|5860.47|5859.77|5860.47|5859.77|5860.22|5859.52|21
1736811570000|2025-01-13 23:39:30|5860.72|5860.02|5862.72|5862.02|5862.97|5862.27|5860.72|5860.02|388
1736811580000|2025-01-13 23:39:40|5862.47|5861.77|5862.22|5861.52|5862.97|5862.27|5862.22|5861.52|146
1736811590000|2025-01-13 23:39:50|5862.09|5861.39|5862.97|5862.27|5862.97|5862.27|5862.09|5861.39|99
1736811600000|2025-01-13 23:40:00|5862.84|5862.14|5862.72|5862.02|5862.97|5862.27|5862.22|5861.52|87
1736811610000|2025-01-13 23:40:10|5862.59|5861.89|5862.22|5861.52|5862.59|5861.89|5861.97|5861.27|46
1736811620000|2025-01-13 23:40:20|5862.47|5861.77|5861.97|5861.27|5862.47|5861.77|5861.97|5861.27|32
1736811630000|2025-01-13 23:40:30|5861.47|5860.77|5861.34|5860.64|5861.47|5860.77|5861.34|5860.64|32
1736811640000|2025-01-13 23:40:40|5861.22|5860.52|5861.47|5860.77|5861.47|5860.77|5860.97|5860.27|35
1736811650000|2025-01-13 23:40:50|5861.22|5860.52|5861.34|5860.64|5861.47|5860.77|5861.22|5860.52|21
1736811660000|2025-01-13 23:41:00|5861.22|5860.52|5861.22|5860.52|5861.47|5860.77|5861.22|5860.52|10
1736811670000|2025-01-13 23:41:10|5860.97|5860.27|5860.97|5860.27|5861.22|5860.52|5860.97|5860.27|6
1736811680000|2025-01-13 23:41:20|5860.72|5860.02|5860.47|5859.77|5860.72|5860.02|5860.47|5859.77|36
1736811690000|2025-01-13 23:41:30|5860.72|5860.02|5860.72|5860.02|5860.72|5860.02|5860.72|5860.02|24
1736811700000|2025-01-13 23:41:40|5860.59|5859.89|5860.47|5859.77|5860.72|5860.02|5860.34|5859.64|24
1736811710000|2025-01-13 23:41:50|5860.34|5859.64|5860.72|5860.02|5860.72|5860.02|5860.34|5859.64|24
1736811720000|2025-01-13 23:42:00|5860.59|5859.89|5860.22|5859.52|5860.59|5859.89|5860.22|5859.52|8
1736811730000|2025-01-13 23:42:10|5860.09|5859.39|5859.97|5859.27|5860.09|5859.39|5859.97|5859.27|23
1736811740000|2025-01-13 23:42:20|5860.09|5859.39|5860.22|5859.52|5860.22|5859.52|5859.97|5859.27|17
1736811750000|2025-01-13 23:42:30|5860.34|5859.64|5859.97|5859.27|5860.34|5859.64|5859.97|5859.27|26
1736811760000|2025-01-13 23:42:40|5860.09|5859.39|5860.22|5859.52|5860.22|5859.52|5860.09|5859.39|17
1736811770000|2025-01-13 23:42:50|5859.97|5859.27|5859.72|5859.02|5859.97|5859.27|5859.34|5858.64|83
1736811780000|2025-01-13 23:43:00|5859.59|5858.89|5859.47|5858.77|5859.59|5858.89|5859.47|5858.77|19
1736811790000|2025-01-13 23:43:10|5859.34|5858.64|5859.72|5859.02|5859.72|5859.02|5859.22|5858.52|41
1736811800000|2025-01-13 23:43:20|5859.59|5858.89|5859.47|5858.77|5859.72|5859.02|5859.47|5858.77|19
1736811810000|2025-01-13 23:43:30|5859.72|5859.02|5859.72|5859.02|5859.72|5859.02|5859.72|5859.02|7
1736811820000|2025-01-13 23:43:40|5859.97|5859.27|5859.97|5859.27|5859.97|5859.27|5859.72|5859.02|30
1736811830000|2025-01-13 23:43:50|5859.84|5859.14|5859.59|5858.89|5859.84|5859.14|5859.59|5858.89|14
1736811840000|2025-01-13 23:44:00|5859.72|5859.02|5859.72|5859.02|5859.72|5859.02|5859.72|5859.02|2
1736811850000|2025-01-13 23:44:10|5859.22|5858.52|5859.59|5858.89|5859.72|5859.02|5859.22|5858.52|45
1736811860000|2025-01-13 23:44:20|5859.72|5859.02|5859.72|5859.02|5859.97|5859.27|5859.72|5859.02|18
1736811870000|2025-01-13 23:44:30|5859.84|5859.14|5859.97|5859.27|5860.22|5859.52|5859.84|5859.14|32
1736811880000|2025-01-13 23:44:40|5860.09|5859.39|5860.22|5859.52|5860.22|5859.52|5860.09|5859.39|36
1736811890000|2025-01-13 23:44:50|5859.97|5859.27|5859.72|5859.02|5859.97|5859.27|5859.72|5859.02|22
1736811900000|2025-01-13 23:45:00|5859.84|5859.14|5859.47|5858.77|5859.84|5859.14|5859.47|5858.77|25
1736811910000|2025-01-13 23:45:10|5859.34|5858.64|5858.72|5858.02|5859.34|5858.64|5858.72|5858.02|35
1736811920000|2025-01-13 23:45:20|5859.47|5858.77|5859.72|5859.02|5859.72|5859.02|5859.22|5858.52|115
1736811930000|2025-01-13 23:45:30|5859.59|5858.89|5859.22|5858.52|5859.59|5858.89|5859.22|5858.52|30
1736811940000|2025-01-13 23:45:40|5859.09|5858.39|5859.22|5858.52|5859.22|5858.52|5858.97|5858.27|17
1736811950000|2025-01-13 23:45:50|5859.09|5858.39|5858.97|5858.27|5859.22|5858.52|5858.97|5858.27|6
1736811960000|2025-01-13 23:46:00|5859.22|5858.52|5859.22|5858.52|5859.22|5858.52|5859.09|5858.39|20
1736811970000|2025-01-13 23:46:10|5859.34|5858.64|5859.34|5858.64|5859.47|5858.77|5859.22|5858.52|24
1736811980000|2025-01-13 23:46:20|5859.47|5858.77|5859.72|5859.02|5859.72|5859.02|5859.34|5858.64|4
1736811990000|2025-01-13 23:46:30|5859.97|5859.27|5859.72|5859.02|5859.97|5859.27|5859.72|5859.02|18
1736812000000|2025-01-13 23:46:40|5859.84|5859.14|5859.97|5859.27|5859.97|5859.27|5859.84|5859.14|15
1736812010000|2025-01-13 23:46:50|5860.22|5859.52|5860.47|5859.77|5860.47|5859.77|5860.22|5859.52|7
1736812020000|2025-01-13 23:47:00|5860.72|5860.02|5860.72|5860.02|5860.72|5860.02|5860.47|5859.77|41
1736812030000|2025-01-13 23:47:10|5860.59|5859.89|5860.72|5860.02|5860.72|5860.02|5860.47|5859.77|18
1736812040000|2025-01-13 23:47:20|5860.59|5859.89|5860.59|5859.89|5860.72|5860.02|5860.59|5859.89|15
1736812050000|2025-01-13 23:47:30|5860.47|5859.77|5859.84|5859.14|5860.47|5859.77|5859.84|5859.14|27
1736812060000|2025-01-13 23:47:40|5859.97|5859.27|5859.72|5859.02|5859.97|5859.27|5859.72|5859.02|10
1736812070000|2025-01-13 23:47:50|5859.97|5859.27|5860.22|5859.52|5860.22|5859.52|5859.97|5859.27|14
1736812080000|2025-01-13 23:48:00|5860.09|5859.39|5859.47|5858.77|5860.09|5859.39|5859.47|5858.77|37
1736812090000|2025-01-13 23:48:10|5859.72|5859.02|5859.47|5858.77|5859.72|5859.02|5859.47|5858.77|6
1736812100000|2025-01-13 23:48:20|5859.72|5859.02|5859.72|5859.02|5859.72|5859.02|5859.72|5859.02|12
1736812110000|2025-01-13 23:48:30|5859.84|5859.14|5859.97|5859.27|5859.97|5859.27|5859.84|5859.14|5
1736812120000|2025-01-13 23:48:40|5859.84|5859.14|5859.97|5859.27|5859.97|5859.27|5859.72|5859.02|27
1736812130000|2025-01-13 23:48:50|5859.84|5859.14|5859.47|5858.77|5859.84|5859.14|5859.47|5858.77|25
1736812140000|2025-01-13 23:49:00|||||||||1
1736812150000|2025-01-13 23:49:10|||||||||3
1736812160000|2025-01-13 23:49:20|5859.34|5858.64|5858.97|5858.27|5859.34|5858.64|5858.97|5858.27|23
1736812170000|2025-01-13 23:49:30|||||||||10
1736812180000|2025-01-13 23:49:40|5859.22|5858.52|5859.47|5858.77|5859.47|5858.77|5859.22|5858.52|22
1736812190000|2025-01-13 23:49:50|5859.22|5858.52|5858.97|5858.27|5859.22|5858.52|5858.97|5858.27|21
1736812200000|2025-01-13 23:50:00|5859.22|5858.52|5859.47|5858.77|5859.47|5858.77|5859.22|5858.52|16
1736812210000|2025-01-13 23:50:10|5859.34|5858.64|5858.97|5858.27|5859.34|5858.64|5858.97|5858.27|21
1736812220000|2025-01-13 23:50:20|5859.09|5858.39|5859.47|5858.77|5859.47|5858.77|5859.09|5858.39|10
1736812230000|2025-01-13 23:50:30|5859.34|5858.64|5859.47|5858.77|5859.47|5858.77|5859.34|5858.64|21
1736812240000|2025-01-13 23:50:40|5859.22|5858.52|5859.22|5858.52|5859.22|5858.52|5859.22|5858.52|11
1736812250000|2025-01-13 23:50:50|5859.09|5858.39|5859.22|5858.52|5859.22|5858.52|5859.09|5858.39|2
1736812260000|2025-01-13 23:51:00|5858.97|5858.27|5858.97|5858.27|5859.22|5858.52|5858.97|5858.27|6
1736812270000|2025-01-13 23:51:10|5858.84|5858.14|5858.97|5858.27|5859.22|5858.52|5858.72|5858.02|93
1736812280000|2025-01-13 23:51:20|5858.84|5858.14|5858.84|5858.14|5858.97|5858.27|5858.72|5858.02|7
1736812290000|2025-01-13 23:51:30|5858.97|5858.27|5858.72|5858.02|5858.97|5858.27|5858.72|5858.02|12
1736812300000|2025-01-13 23:51:40|||||||||6
1736812310000|2025-01-13 23:51:50|5858.84|5858.14|5859.22|5858.52|5859.22|5858.52|5858.84|5858.14|16
1736812320000|2025-01-13 23:52:00|5859.47|5858.77|5859.72|5859.02|5859.72|5859.02|5859.47|5858.77|9
1736812330000|2025-01-13 23:52:10|5859.84|5859.14|5859.72|5859.02|5859.84|5859.14|5859.59|5858.89|36
1736812340000|2025-01-13 23:52:20|||||||||3
1736812350000|2025-01-13 23:52:30|5859.84|5859.14|5856.97|5856.27|5859.84|5859.14|5856.97|5856.27|740
1736812360000|2025-01-13 23:52:40|5856.84|5856.14|5856.97|5856.27|5856.97|5856.27|5856.84|5856.14|53
1736812370000|2025-01-13 23:52:50|5856.84|5856.14|5856.97|5856.27|5856.97|5856.27|5856.84|5856.14|21
1736812380000|2025-01-13 23:53:00|5857.09|5856.39|5857.22|5856.52|5857.22|5856.52|5856.84|5856.14|48
1736812390000|2025-01-13 23:53:10|5856.97|5856.27|5857.09|5856.39|5857.09|5856.39|5856.97|5856.27|28
1736812400000|2025-01-13 23:53:20|5857.22|5856.52|5856.97|5856.27|5857.22|5856.52|5856.72|5856.02|17
1736812410000|2025-01-13 23:53:30|5856.72|5856.02|5856.22|5855.52|5856.72|5856.02|5855.97|5855.27|61
1736812420000|2025-01-13 23:53:40|5856.09|5855.39|5855.72|5855.02|5856.22|5855.52|5855.72|5855.02|65
1736812430000|2025-01-13 23:53:50|5855.84|5855.14|5856.09|5855.39|5856.22|5855.52|5855.84|5855.14|39
1736812440000|2025-01-13 23:54:00|5855.84|5855.14|5855.72|5855.02|5855.97|5855.27|5855.72|5855.02|33
1736812450000|2025-01-13 23:54:10|5855.97|5855.27|5855.97|5855.27|5855.97|5855.27|5855.97|5855.27|21
1736812460000|2025-01-13 23:54:20|||||||||8
1736812470000|2025-01-13 23:54:30|5855.72|5855.02|5855.97|5855.27|5855.97|5855.27|5855.72|5855.02|43
1736812480000|2025-01-13 23:54:40|5855.84|5855.14|5855.97|5855.27|5855.97|5855.27|5855.72|5855.02|23
1736812490000|2025-01-13 23:54:50|||||||||2
1736812500000|2025-01-13 23:55:00|5855.84|5855.14|5855.72|5855.02|5855.97|5855.27|5855.59|5854.89|17
1736812510000|2025-01-13 23:55:10|5855.97|5855.27|5855.72|5855.02|5855.97|5855.27|5855.72|5855.02|32
1736812520000|2025-01-13 23:55:20|5855.84|5855.14|5855.72|5855.02|5855.97|5855.27|5855.72|5855.02|27
1736812530000|2025-01-13 23:55:30|5855.84|5855.14|5855.47|5854.77|5855.97|5855.27|5855.47|5854.77|26
1736812540000|2025-01-13 23:55:40|5855.22|5854.52|5855.47|5854.77|5855.47|5854.77|5854.97|5854.27|73
1736812550000|2025-01-13 23:55:50|5855.59|5854.89|5855.72|5855.02|5855.72|5855.02|5855.59|5854.89|17
1736812560000|2025-01-13 23:56:00|5855.84|5855.14|5855.72|5855.02|5855.84|5855.14|5855.72|5855.02|18
1736812570000|2025-01-13 23:56:10|5855.59|5854.89|5855.47|5854.77|5855.59|5854.89|5855.47|5854.77|13
1736812580000|2025-01-13 23:56:20|5855.22|5854.52|5855.47|5854.77|5855.47|5854.77|5855.22|5854.52|17
1736812590000|2025-01-13 23:56:30|5855.22|5854.52|5855.47|5854.77|5855.47|5854.77|5855.22|5854.52|17
1736812600000|2025-01-13 23:56:40|5855.59|5854.89|5855.47|5854.77|5855.72|5855.02|5855.47|5854.77|11
1736812610000|2025-01-13 23:56:50|5855.59|5854.89|5855.72|5855.02|5855.84|5855.14|5855.59|5854.89|8
1736812620000|2025-01-13 23:57:00|5855.59|5854.89|5855.47|5854.77|5855.59|5854.89|5855.22|5854.52|29
1736812630000|2025-01-13 23:57:10|5855.34|5854.64|5855.09|5854.39|5855.34|5854.64|5855.09|5854.39|7
1736812640000|2025-01-13 23:57:20|5855.22|5854.52|5855.22|5854.52|5855.22|5854.52|5854.97|5854.27|8
1736812650000|2025-01-13 23:57:30|5855.09|5854.39|5855.22|5854.52|5855.22|5854.52|5854.97|5854.27|64
1736812660000|2025-01-13 23:57:40|5855.34|5854.64|5854.97|5854.27|5855.34|5854.64|5854.97|5854.27|12
1736812670000|2025-01-13 23:57:50|5854.22|5853.52|5854.59|5853.89|5854.97|5854.27|5854.22|5853.52|95
1736812680000|2025-01-13 23:58:00|5854.47|5853.77|5854.72|5854.02|5854.72|5854.02|5854.47|5853.77|23
1736812690000|2025-01-13 23:58:10|5854.59|5853.89|5854.47|5853.77|5854.72|5854.02|5854.47|5853.77|10
1736812700000|2025-01-13 23:58:20|5854.59|5853.89|5854.72|5854.02|5854.97|5854.27|5854.59|5853.89|19
1736812710000|2025-01-13 23:58:30|5854.97|5854.27|5854.72|5854.02|5854.97|5854.27|5854.72|5854.02|24
1736812720000|2025-01-13 23:58:40|||||||||9
1736812730000|2025-01-13 23:58:50|5854.47|5853.77|5854.47|5853.77|5854.47|5853.77|5853.97|5853.27|35
1736812740000|2025-01-13 23:59:00|5854.34|5853.64|5854.22|5853.52|5854.47|5853.77|5854.22|5853.52|24
1736812750000|2025-01-13 23:59:10|5854.34|5853.64|5854.47|5853.77|5854.47|5853.77|5854.22|5853.52|8
1736812760000|2025-01-13 23:59:20|5854.59|5853.89|5854.47|5853.77|5854.72|5854.02|5854.47|5853.77|22
1736812770000|2025-01-13 23:59:30|5854.59|5853.89|5854.59|5853.89|5854.72|5854.02|5854.59|5853.89|7
1736812780000|2025-01-13 23:59:40|5854.47|5853.77|5854.47|5853.77|5854.59|5853.89|5854.47|5853.77|13
1736812790000|2025-01-13 23:59:50|5854.59|5853.89|5854.22|5853.52|5854.72|5854.02|5854.22|5853.52|16
1736812800000|2025-01-14 00:00:00|5854.47|5853.77|5854.97|5854.27|5855.47|5854.77|5854.47|5853.77|130
1736812810000|2025-01-14 00:00:10|5854.72|5854.02|5854.97|5854.27|5854.97|5854.27|5854.72|5854.02|59
1736812820000|2025-01-14 00:00:20|5854.84|5854.14|5854.47|5853.77|5854.84|5854.14|5854.09|5853.39|52
1736812830000|2025-01-14 00:00:30|5854.34|5853.64|5853.97|5853.27|5854.47|5853.77|5853.97|5853.27|24
1736812840000|2025-01-14 00:00:40|5853.72|5853.02|5853.47|5852.77|5853.72|5853.02|5853.47|5852.77|84
1736812850000|2025-01-14 00:00:50|5853.34|5852.64|5853.22|5852.52|5853.47|5852.77|5853.22|5852.52|23
1736812860000|2025-01-14 00:01:00|5852.97|5852.27|5852.97|5852.27|5853.22|5852.52|5852.72|5852.02|223
1736812870000|2025-01-14 00:01:10|5853.09|5852.39|5853.22|5852.52|5853.22|5852.52|5852.97|5852.27|45
1736812880000|2025-01-14 00:01:20|5853.09|5852.39|5852.59|5851.89|5853.22|5852.52|5852.59|5851.89|100
1736812890000|2025-01-14 00:01:30|5852.47|5851.77|5852.22|5851.52|5852.72|5852.02|5852.22|5851.52|34
1736812900000|2025-01-14 00:01:40|5852.09|5851.39|5852.22|5851.52|5852.22|5851.52|5852.09|5851.39|102
1736812910000|2025-01-14 00:01:50|||||||||31
1736812920000|2025-01-14 00:02:00|5852.34|5851.64|5852.97|5852.27|5853.09|5852.39|5852.34|5851.64|77
1736812930000|2025-01-14 00:02:10|5853.09|5852.39|5852.97|5852.27|5853.22|5852.52|5852.97|5852.27|13
1736812940000|2025-01-14 00:02:20|5853.09|5852.39|5853.22|5852.52|5853.22|5852.52|5853.09|5852.39|9
1736812950000|2025-01-14 00:02:30|5853.34|5852.64|5852.47|5851.77|5853.47|5852.77|5852.47|5851.77|114
1736812960000|2025-01-14 00:02:40|5851.22|5850.52|5850.97|5850.27|5851.22|5850.52|5850.72|5850.02|307
1736812970000|2025-01-14 00:02:50|5851.22|5850.52|5850.97|5850.27|5851.34|5850.64|5850.72|5850.02|48
1736812980000|2025-01-14 00:03:00|5850.72|5850.02|5850.97|5850.27|5850.97|5850.27|5850.34|5849.64|160
1736812990000|2025-01-14 00:03:10|5851.22|5850.52|5850.97|5850.27|5851.22|5850.52|5850.72|5850.02|34
1736813000000|2025-01-14 00:03:20|5851.09|5850.39|5850.97|5850.27|5851.22|5850.52|5850.47|5849.77|38
1736813010000|2025-01-14 00:03:30|5851.09|5850.39|5851.47|5850.77|5851.47|5850.77|5850.97|5850.27|41
1736813020000|2025-01-14 00:03:40|5851.59|5850.89|5852.22|5851.52|5852.22|5851.52|5851.59|5850.89|91
1736813030000|2025-01-14 00:03:50|5852.09|5851.39|5852.34|5851.64|5852.34|5851.64|5851.97|5851.27|46
1736813040000|2025-01-14 00:04:00|5852.22|5851.52|5851.97|5851.27|5852.34|5851.64|5851.97|5851.27|33
1736813050000|2025-01-14 00:04:10|5852.09|5851.39|5851.47|5850.77|5852.09|5851.39|5851.47|5850.77|62
1736813060000|2025-01-14 00:04:20|5851.59|5850.89|5851.72|5851.02|5851.72|5851.02|5851.34|5850.64|26
1736813070000|2025-01-14 00:04:30|5851.84|5851.14|5851.47|5850.77|5851.84|5851.14|5851.47|5850.77|18
1736813080000|2025-01-14 00:04:40|5851.59|5850.89|5851.47|5850.77|5851.84|5851.14|5851.47|5850.77|14
1736813090000|2025-01-14 00:04:50|5851.22|5850.52|5850.72|5850.02|5851.22|5850.52|5850.47|5849.77|77
1736813100000|2025-01-14 00:05:00|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.22|5849.52|73
1736813110000|2025-01-14 00:05:10|5850.97|5850.27|5851.22|5850.52|5851.22|5850.52|5850.97|5850.27|19
1736813120000|2025-01-14 00:05:20|5851.34|5850.64|5851.47|5850.77|5851.47|5850.77|5851.34|5850.64|23
1736813130000|2025-01-14 00:05:30|5851.34|5850.64|5851.47|5850.77|5851.47|5850.77|5851.34|5850.64|46
1736813140000|2025-01-14 00:05:40|5851.22|5850.52|5851.59|5850.89|5851.59|5850.89|5850.97|5850.27|88
1736813150000|2025-01-14 00:05:50|5851.47|5850.77|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|7
1736813160000|2025-01-14 00:06:00|5851.47|5850.77|5851.22|5850.52|5851.47|5850.77|5850.97|5850.27|42
1736813170000|2025-01-14 00:06:10|5851.34|5850.64|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|5
1736813180000|2025-01-14 00:06:20|5851.47|5850.77|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|19
1736813190000|2025-01-14 00:06:30|5850.97|5850.27|5851.22|5850.52|5851.22|5850.52|5850.97|5850.27|15
1736813200000|2025-01-14 00:06:40|5850.97|5850.27|5851.22|5850.52|5851.22|5850.52|5850.97|5850.27|18
1736813210000|2025-01-14 00:06:50|5851.34|5850.64|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|43
1736813220000|2025-01-14 00:07:00|5851.09|5850.39|5851.47|5850.77|5851.47|5850.77|5851.09|5850.39|29
1736813230000|2025-01-14 00:07:10|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|5850.97|5850.27|99
1736813240000|2025-01-14 00:07:20|5851.09|5850.39|5850.97|5850.27|5851.09|5850.39|5850.97|5850.27|11
1736813250000|2025-01-14 00:07:30|5851.22|5850.52|5851.09|5850.39|5851.47|5850.77|5851.09|5850.39|34
1736813260000|2025-01-14 00:07:40|5851.22|5850.52|5851.72|5851.02|5851.72|5851.02|5851.22|5850.52|36
1736813280000|2025-01-14 00:08:00|5851.84|5851.14|5851.97|5851.27|5852.22|5851.52|5851.72|5851.02|60
1736813290000|2025-01-14 00:08:10|5852.22|5851.52|5852.22|5851.52|5852.47|5851.77|5852.22|5851.52|22
1736813300000|2025-01-14 00:08:20|5851.97|5851.27|5852.22|5851.52|5852.34|5851.64|5851.97|5851.27|15
1736813310000|2025-01-14 00:08:30|5852.09|5851.39|5851.97|5851.27|5852.22|5851.52|5851.97|5851.27|15
1736813320000|2025-01-14 00:08:40|5852.09|5851.39|5851.47|5850.77|5852.09|5851.39|5851.47|5850.77|60
1736813330000|2025-01-14 00:08:50|5851.59|5850.89|5851.97|5851.27|5851.97|5851.27|5851.59|5850.89|32
1736813340000|2025-01-14 00:09:00|5851.84|5851.14|5851.72|5851.02|5851.84|5851.14|5851.72|5851.02|26
1736813350000|2025-01-14 00:09:10|5851.59|5850.89|5851.72|5851.02|5851.97|5851.27|5851.59|5850.89|23
1736813360000|2025-01-14 00:09:20|5851.47|5850.77|5851.47|5850.77|5851.59|5850.89|5851.47|5850.77|5
1736813370000|2025-01-14 00:09:30|||||||||6
1736813390000|2025-01-14 00:09:50|5851.59|5850.89|5851.22|5850.52|5851.59|5850.89|5850.97|5850.27|40
1736813400000|2025-01-14 00:10:00|5851.34|5850.64|5851.47|5850.77|5851.47|5850.77|5851.34|5850.64|18
1736813410000|2025-01-14 00:10:10|5851.34|5850.64|5850.97|5850.27|5851.34|5850.64|5850.97|5850.27|20
1736813420000|2025-01-14 00:10:20|5850.84|5850.14|5850.97|5850.27|5850.97|5850.27|5850.72|5850.02|19
1736813430000|2025-01-14 00:10:30|5851.09|5850.39|5851.22|5850.52|5851.22|5850.52|5850.97|5850.27|16
1736813440000|2025-01-14 00:10:40|5851.34|5850.64|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|13
1736813450000|2025-01-14 00:10:50|5851.34|5850.64|5851.47|5850.77|5851.47|5850.77|5851.22|5850.52|5
1736813460000|2025-01-14 00:11:00|5851.59|5850.89|5851.72|5851.02|5851.72|5851.02|5851.59|5850.89|7
1736813470000|2025-01-14 00:11:10|5851.59|5850.89|5851.72|5851.02|5851.72|5851.02|5851.47|5850.77|7
1736813480000|2025-01-14 00:11:20|||||||||2
1736813490000|2025-01-14 00:11:30|||||||||3
1736813500000|2025-01-14 00:11:40|5851.47|5850.77|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|17
1736813510000|2025-01-14 00:11:50|||||||||1
1736813520000|2025-01-14 00:12:00|5851.09|5850.39|5849.72|5849.02|5851.09|5850.39|5849.72|5849.02|114
1736813530000|2025-01-14 00:12:10|5849.97|5849.27|5849.97|5849.27|5850.22|5849.52|5849.97|5849.27|23
1736813540000|2025-01-14 00:12:20|5850.09|5849.39|5850.47|5849.77|5850.47|5849.77|5850.09|5849.39|19
1736813550000|2025-01-14 00:12:30|5850.34|5849.64|5850.47|5849.77|5850.47|5849.77|5850.34|5849.64|13
1736813560000|2025-01-14 00:12:40|5850.34|5849.64|5850.47|5849.77|5850.47|5849.77|5850.22|5849.52|14
1736813570000|2025-01-14 00:12:50|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.47|5849.77|10
1736813580000|2025-01-14 00:13:00|||||||||4
1736813590000|2025-01-14 00:13:10|||||||||1
1736813600000|2025-01-14 00:13:20|||||||||5
1736813610000|2025-01-14 00:13:30|5850.84|5850.14|5850.84|5850.14|5850.84|5850.14|5850.72|5850.02|21
1736813620000|2025-01-14 00:13:40|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|5850.72|5850.02|15
1736813630000|2025-01-14 00:13:50|5851.09|5850.39|5850.72|5850.02|5851.09|5850.39|5850.72|5850.02|11
1736813640000|2025-01-14 00:14:00|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.47|5849.77|10
1736813650000|2025-01-14 00:14:10|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.47|5849.77|12
1736813660000|2025-01-14 00:14:20|5850.97|5850.27|5851.09|5850.39|5851.09|5850.39|5850.97|5850.27|14
1736813670000|2025-01-14 00:14:30|5850.97|5850.27|5851.22|5850.52|5851.22|5850.52|5850.97|5850.27|10
1736813680000|2025-01-14 00:14:40|5851.34|5850.64|5851.47|5850.77|5851.59|5850.89|5851.34|5850.64|11
1736813690000|2025-01-14 00:14:50|5851.72|5851.02|5851.47|5850.77|5851.72|5851.02|5851.47|5850.77|21
1736813700000|2025-01-14 00:15:00|5851.72|5851.02|5852.34|5851.64|5852.47|5851.77|5851.72|5851.02|45
1736813710000|2025-01-14 00:15:10|5852.22|5851.52|5852.22|5851.52|5852.47|5851.77|5852.22|5851.52|20
1736813720000|2025-01-14 00:15:20|5852.47|5851.77|5852.22|5851.52|5852.47|5851.77|5852.22|5851.52|31
1736813730000|2025-01-14 00:15:30|5852.34|5851.64|5851.84|5851.14|5852.34|5851.64|5851.72|5851.02|14
1736813740000|2025-01-14 00:15:40|5851.72|5851.02|5852.22|5851.52|5852.22|5851.52|5851.72|5851.02|6
1736813750000|2025-01-14 00:15:50|5852.34|5851.64|5852.34|5851.64|5852.34|5851.64|5852.22|5851.52|4
1736813760000|2025-01-14 00:16:00|5852.22|5851.52|5852.47|5851.77|5852.47|5851.77|5852.22|5851.52|24
1736813770000|2025-01-14 00:16:10|5852.22|5851.52|5852.22|5851.52|5852.22|5851.52|5852.09|5851.39|18
1736813780000|2025-01-14 00:16:20|5852.34|5851.64|5851.97|5851.27|5852.34|5851.64|5851.97|5851.27|9
1736813790000|2025-01-14 00:16:30|5852.09|5851.39|5852.47|5851.77|5852.47|5851.77|5851.97|5851.27|20
1736813800000|2025-01-14 00:16:40|5852.22|5851.52|5852.22|5851.52|5852.47|5851.77|5852.22|5851.52|15
1736813810000|2025-01-14 00:16:50|5852.34|5851.64|5851.97|5851.27|5852.47|5851.77|5851.97|5851.27|21
1736813820000|2025-01-14 00:17:00|5851.72|5851.02|5851.72|5851.02|5851.84|5851.14|5851.72|5851.02|8
1736813830000|2025-01-14 00:17:10|5851.47|5850.77|5851.97|5851.27|5851.97|5851.27|5851.47|5850.77|14
1736813840000|2025-01-14 00:17:20|5852.09|5851.39|5851.97|5851.27|5852.09|5851.39|5851.97|5851.27|1
1736813850000|2025-01-14 00:17:30|5852.09|5851.39|5851.97|5851.27|5852.22|5851.52|5851.97|5851.27|6
1736813860000|2025-01-14 00:17:40|5852.09|5851.39|5852.22|5851.52|5852.22|5851.52|5852.09|5851.39|5
1736813870000|2025-01-14 00:17:50|5851.72|5851.02|5851.72|5851.02|5851.72|5851.02|5851.47|5850.77|53
1736813880000|2025-01-14 00:18:00|5851.84|5851.14|5851.97|5851.27|5851.97|5851.27|5851.72|5851.02|3
1736813890000|2025-01-14 00:18:10|5851.72|5851.02|5851.72|5851.02|5851.72|5851.02|5851.72|5851.02|11
1736813900000|2025-01-14 00:18:20|5851.84|5851.14|5852.47|5851.77|5852.72|5852.02|5851.84|5851.14|60
1736813910000|2025-01-14 00:18:30|5852.59|5851.89|5852.72|5852.02|5852.72|5852.02|5852.47|5851.77|13
1736813920000|2025-01-14 00:18:40|5852.47|5851.77|5852.72|5852.02|5852.72|5852.02|5852.47|5851.77|7
1736813930000|2025-01-14 00:18:50|5852.84|5852.14|5853.47|5852.77|5853.47|5852.77|5852.84|5852.14|23
1736813940000|2025-01-14 00:19:00|5853.59|5852.89|5853.97|5853.27|5854.22|5853.52|5853.59|5852.89|99
1736813950000|2025-01-14 00:19:10|5854.09|5853.39|5854.22|5853.52|5854.22|5853.52|5853.97|5853.27|5
1736813960000|2025-01-14 00:19:20|5854.09|5853.39|5853.97|5853.27|5854.22|5853.52|5853.97|5853.27|42
1736813970000|2025-01-14 00:19:30|5854.22|5853.52|5853.34|5852.64|5854.22|5853.52|5853.34|5852.64|43
1736813980000|2025-01-14 00:19:40|5853.47|5852.77|5853.22|5852.52|5853.47|5852.77|5853.22|5852.52|25
1736813990000|2025-01-14 00:19:50|5853.34|5852.64|5853.72|5853.02|5853.72|5853.02|5853.34|5852.64|33
1736814000000|2025-01-14 00:20:00|5853.84|5853.14|5853.47|5852.77|5853.97|5853.27|5853.47|5852.77|37
1736814010000|2025-01-14 00:20:10|5853.59|5852.89|5853.47|5852.77|5853.59|5852.89|5853.47|5852.77|7
1736814020000|2025-01-14 00:20:20|5853.72|5853.02|5853.47|5852.77|5853.72|5853.02|5853.47|5852.77|6
1736814030000|2025-01-14 00:20:30|5853.59|5852.89|5853.72|5853.02|5853.72|5853.02|5853.59|5852.89|3
1736814040000|2025-01-14 00:20:40|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|14
1736814050000|2025-01-14 00:20:50|5853.84|5853.14|5853.47|5852.77|5853.84|5853.14|5853.47|5852.77|36
1736814060000|2025-01-14 00:21:00|||||||||5
1736814070000|2025-01-14 00:21:10|5853.34|5852.64|5852.97|5852.27|5853.34|5852.64|5852.72|5852.02|36
1736814080000|2025-01-14 00:21:20|5853.22|5852.52|5853.22|5852.52|5853.34|5852.64|5852.97|5852.27|29
1736814090000|2025-01-14 00:21:30|5853.09|5852.39|5853.09|5852.39|5853.09|5852.39|5853.09|5852.39|9
1736814100000|2025-01-14 00:21:40|5853.22|5852.52|5853.22|5852.52|5853.22|5852.52|5853.22|5852.52|2
1736814110000|2025-01-14 00:21:50|5853.34|5852.64|5853.22|5852.52|5853.34|5852.64|5852.97|5852.27|10
1736814120000|2025-01-14 00:22:00|5853.09|5852.39|5852.97|5852.27|5853.09|5852.39|5852.97|5852.27|1
1736814130000|2025-01-14 00:22:10|5852.72|5852.02|5852.47|5851.77|5852.72|5852.02|5852.47|5851.77|33
1736814140000|2025-01-14 00:22:20|||||||||12
1736814160000|2025-01-14 00:22:40|5852.22|5851.52|5852.22|5851.52|5852.34|5851.64|5852.09|5851.39|11
1736814170000|2025-01-14 00:22:50|5852.34|5851.64|5852.47|5851.77|5852.47|5851.77|5852.22|5851.52|4
1736814180000|2025-01-14 00:23:00|||||||||2
1736814190000|2025-01-14 00:23:10|5852.34|5851.64|5852.34|5851.64|5852.47|5851.77|5852.22|5851.52|21
1736814200000|2025-01-14 00:23:20|5852.22|5851.52|5852.47|5851.77|5852.47|5851.77|5852.22|5851.52|1
1736814210000|2025-01-14 00:23:30|5852.59|5851.89|5852.47|5851.77|5852.72|5852.02|5852.47|5851.77|11
1736814220000|2025-01-14 00:23:40|5852.22|5851.52|5852.22|5851.52|5852.22|5851.52|5852.09|5851.39|5
1736814230000|2025-01-14 00:23:50|5851.97|5851.27|5851.47|5850.77|5851.97|5851.27|5851.22|5850.52|43
1736814240000|2025-01-14 00:24:00|5851.72|5851.02|5851.97|5851.27|5851.97|5851.27|5851.72|5851.02|18
1736814250000|2025-01-14 00:24:10|||||||||15
1736814260000|2025-01-14 00:24:20|||||||||5
1736814270000|2025-01-14 00:24:30|||||||||2
1736814280000|2025-01-14 00:24:40|5852.22|5851.52|5852.22|5851.52|5852.22|5851.52|5852.22|5851.52|14
1736814290000|2025-01-14 00:24:50|5851.97|5851.27|5851.97|5851.27|5851.97|5851.27|5851.72|5851.02|10
1736814300000|2025-01-14 00:25:00|5851.84|5851.14|5852.47|5851.77|5852.47|5851.77|5851.72|5851.02|61
1736814310000|2025-01-14 00:25:10|5852.59|5851.89|5852.97|5852.27|5853.09|5852.39|5852.59|5851.89|21
1736814320000|2025-01-14 00:25:20|||||||||6
1736814330000|2025-01-14 00:25:30|5852.84|5852.14|5851.97|5851.27|5852.84|5852.14|5851.84|5851.14|59
1736814340000|2025-01-14 00:25:40|5851.84|5851.14|5851.72|5851.02|5851.97|5851.27|5851.72|5851.02|20
1736814350000|2025-01-14 00:25:50|||||||||3
1736814360000|2025-01-14 00:26:00|5851.47|5850.77|5851.97|5851.27|5851.97|5851.27|5851.47|5850.77|41
1736814370000|2025-01-14 00:26:10|5851.84|5851.14|5851.97|5851.27|5851.97|5851.27|5851.84|5851.14|8
1736814380000|2025-01-14 00:26:20|5851.84|5851.14|5851.47|5850.77|5851.84|5851.14|5851.47|5850.77|18
1736814390000|2025-01-14 00:26:30|5851.22|5850.52|5851.47|5850.77|5851.47|5850.77|5850.97|5850.27|84
1736814400000|2025-01-14 00:26:40|5851.59|5850.89|5851.97|5851.27|5851.97|5851.27|5851.59|5850.89|16
1736814410000|2025-01-14 00:26:50|5851.84|5851.14|5851.72|5851.02|5851.97|5851.27|5851.72|5851.02|17
1736814420000|2025-01-14 00:27:00|5851.84|5851.14|5851.72|5851.02|5851.97|5851.27|5851.72|5851.02|10
1736814430000|2025-01-14 00:27:10|||||||||2
1736814440000|2025-01-14 00:27:20|||||||||2
1736814450000|2025-01-14 00:27:30|||||||||14
1736814460000|2025-01-14 00:27:40|5851.59|5850.89|5851.72|5851.02|5851.72|5851.02|5851.59|5850.89|6
1736814470000|2025-01-14 00:27:50|5851.47|5850.77|5851.72|5851.02|5851.72|5851.02|5851.47|5850.77|8
1736814480000|2025-01-14 00:28:00|||||||||4
1736814490000|2025-01-14 00:28:10|5851.59|5850.89|5851.72|5851.02|5851.97|5851.27|5851.59|5850.89|27
1736814500000|2025-01-14 00:28:20|5851.47|5850.77|5851.47|5850.77|5851.59|5850.89|5851.47|5850.77|25
1736814510000|2025-01-14 00:28:30|5851.34|5850.64|5850.97|5850.27|5851.34|5850.64|5850.97|5850.27|31
1736814520000|2025-01-14 00:28:40|5851.09|5850.39|5850.97|5850.27|5851.22|5850.52|5850.97|5850.27|8
1736814530000|2025-01-14 00:28:50|5851.09|5850.39|5851.22|5850.52|5851.22|5850.52|5851.09|5850.39|14
1736814540000|2025-01-14 00:29:00|5851.09|5850.39|5851.97|5851.27|5851.97|5851.27|5850.97|5850.27|297
1736814550000|2025-01-14 00:29:10|5851.84|5851.14|5851.97|5851.27|5851.97|5851.27|5851.84|5851.14|58
1736814560000|2025-01-14 00:29:20|||||||||44
1736814570000|2025-01-14 00:29:30|5852.09|5851.39|5852.22|5851.52|5852.22|5851.52|5851.97|5851.27|48
1736814580000|2025-01-14 00:29:40|5852.09|5851.39|5851.97|5851.27|5852.09|5851.39|5851.97|5851.27|13
1736814590000|2025-01-14 00:29:50|5852.09|5851.39|5852.09|5851.39|5852.22|5851.52|5851.97|5851.27|11
1736814600000|2025-01-14 00:30:00|5852.22|5851.52|5852.47|5851.77|5852.47|5851.77|5852.22|5851.52|20
1736814610000|2025-01-14 00:30:10|5852.34|5851.64|5851.97|5851.27|5852.34|5851.64|5851.97|5851.27|9
1736814620000|2025-01-14 00:30:20|5852.09|5851.39|5851.97|5851.27|5852.22|5851.52|5851.97|5851.27|53
1736814630000|2025-01-14 00:30:30|||||||||14
1736814640000|2025-01-14 00:30:40|5852.09|5851.39|5851.97|5851.27|5852.22|5851.52|5851.97|5851.27|15
1736814660000|2025-01-14 00:31:00|5852.09|5851.39|5852.22|5851.52|5852.34|5851.64|5852.09|5851.39|20
1736814670000|2025-01-14 00:31:10|5852.34|5851.64|5851.97|5851.27|5852.34|5851.64|5851.97|5851.27|18
1736814680000|2025-01-14 00:31:20|5852.09|5851.39|5851.97|5851.27|5852.09|5851.39|5851.97|5851.27|35
1736814700000|2025-01-14 00:31:40|||||||||15
1736814720000|2025-01-14 00:32:00|||||||||5
1736814730000|2025-01-14 00:32:10|||||||||20
1736814740000|2025-01-14 00:32:20|||||||||11
1736814750000|2025-01-14 00:32:30|5851.47|5850.77|5851.47|5850.77|5851.59|5850.89|5851.47|5850.77|216
1736814760000|2025-01-14 00:32:40|5851.34|5850.64|5851.47|5850.77|5851.59|5850.89|5851.34|5850.64|8
1736814770000|2025-01-14 00:32:50|5851.34|5850.64|5851.22|5850.52|5851.34|5850.64|5851.09|5850.39|24
1736814780000|2025-01-14 00:33:00|5851.34|5850.64|5851.34|5850.64|5851.47|5850.77|5851.22|5850.52|21
1736814790000|2025-01-14 00:33:10|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|1
1736814800000|2025-01-14 00:33:20|5851.72|5851.02|5851.47|5850.77|5851.72|5851.02|5851.47|5850.77|11
1736814810000|2025-01-14 00:33:30|5851.59|5850.89|5851.72|5851.02|5851.72|5851.02|5851.59|5850.89|6
1736814820000|2025-01-14 00:33:40|5851.84|5851.14|5851.84|5851.14|5851.97|5851.27|5851.72|5851.02|14
1736814830000|2025-01-14 00:33:50|5851.97|5851.27|5851.97|5851.27|5851.97|5851.27|5851.97|5851.27|6
1736814840000|2025-01-14 00:34:00|||||||||6
1736814850000|2025-01-14 00:34:10|||||||||7
1736814860000|2025-01-14 00:34:20|5851.72|5851.02|5851.59|5850.89|5851.84|5851.14|5851.47|5850.77|31
1736814870000|2025-01-14 00:34:30|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|12
1736814880000|2025-01-14 00:34:40|5851.34|5850.64|5851.22|5850.52|5851.34|5850.64|5851.22|5850.52|24
1736814890000|2025-01-14 00:34:50|5851.09|5850.39|5851.22|5850.52|5851.22|5850.52|5851.09|5850.39|8
1736814900000|2025-01-14 00:35:00|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|5851.34|5850.64|5
1736814910000|2025-01-14 00:35:10|||||||||3
1736814920000|2025-01-14 00:35:20|5851.22|5850.52|5851.09|5850.39|5851.22|5850.52|5851.09|5850.39|16
1736814930000|2025-01-14 00:35:30|5850.97|5850.27|5850.72|5850.02|5850.97|5850.27|5850.72|5850.02|29
1736814940000|2025-01-14 00:35:40|5850.59|5849.89|5850.97|5850.27|5850.97|5850.27|5850.59|5849.89|18
1736814950000|2025-01-14 00:35:50|||||||||6
1736814960000|2025-01-14 00:36:00|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|5851.09|5850.39|6
1736814970000|2025-01-14 00:36:10|5851.09|5850.39|5851.09|5850.39|5851.09|5850.39|5851.09|5850.39|3
1736814980000|2025-01-14 00:36:20|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|5851.09|5850.39|6
1736814990000|2025-01-14 00:36:30|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|12
1736815000000|2025-01-14 00:36:40|5851.09|5850.39|5851.22|5850.52|5851.34|5850.64|5851.09|5850.39|24
1736815010000|2025-01-14 00:36:50|5851.09|5850.39|5851.22|5850.52|5851.47|5850.77|5851.09|5850.39|26
1736815020000|2025-01-14 00:37:00|5851.09|5850.39|5851.22|5850.52|5851.22|5850.52|5851.09|5850.39|4
1736815030000|2025-01-14 00:37:10|5850.97|5850.27|5851.22|5850.52|5851.22|5850.52|5850.97|5850.27|14
1736815040000|2025-01-14 00:37:20|5851.34|5850.64|5851.47|5850.77|5851.47|5850.77|5851.34|5850.64|9
1736815050000|2025-01-14 00:37:30|5851.72|5851.02|5851.72|5851.02|5851.72|5851.02|5851.72|5851.02|7
1736815060000|2025-01-14 00:37:40|5851.47|5850.77|5851.47|5850.77|5851.59|5850.89|5851.47|5850.77|2
1736815070000|2025-01-14 00:37:50|||||||||1
1736815080000|2025-01-14 00:38:00|||||||||1
1736815090000|2025-01-14 00:38:10|5851.34|5850.64|5851.34|5850.64|5851.34|5850.64|5851.22|5850.52|9
1736815100000|2025-01-14 00:38:20|5851.47|5850.77|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|3
1736815110000|2025-01-14 00:38:30|5851.34|5850.64|5851.72|5851.02|5851.72|5851.02|5851.22|5850.52|10
1736815120000|2025-01-14 00:38:40|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|5851.34|5850.64|14
1736815130000|2025-01-14 00:38:50|5851.34|5850.64|5850.97|5850.27|5851.34|5850.64|5850.97|5850.27|7
1736815140000|2025-01-14 00:39:00|5851.22|5850.52|5851.09|5850.39|5851.22|5850.52|5851.09|5850.39|10
1736815150000|2025-01-14 00:39:10|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|5851.09|5850.39|0
1736815160000|2025-01-14 00:39:20|5851.09|5850.39|5851.59|5850.89|5851.59|5850.89|5851.09|5850.39|14
1736815170000|2025-01-14 00:39:30|5851.72|5851.02|5851.72|5851.02|5851.72|5851.02|5851.72|5851.02|3
1736815180000|2025-01-14 00:39:40|5851.59|5850.89|5851.22|5850.52|5851.72|5851.02|5851.09|5850.39|42
1736815190000|2025-01-14 00:39:50|5851.09|5850.39|5851.22|5850.52|5851.22|5850.52|5850.97|5850.27|6
1736815200000|2025-01-14 00:40:00|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|2
1736815220000|2025-01-14 00:40:20|5851.09|5850.39|5851.34|5850.64|5851.47|5850.77|5851.09|5850.39|8
1736815230000|2025-01-14 00:40:30|5851.47|5850.77|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|4
1736815240000|2025-01-14 00:40:40|5851.09|5850.39|5850.97|5850.27|5851.09|5850.39|5850.97|5850.27|6
1736815260000|2025-01-14 00:41:00|5851.09|5850.39|5851.22|5850.52|5851.22|5850.52|5851.09|5850.39|6
1736815270000|2025-01-14 00:41:10|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|7
1736815280000|2025-01-14 00:41:20|5851.09|5850.39|5851.09|5850.39|5851.22|5850.52|5851.09|5850.39|3
1736815290000|2025-01-14 00:41:30|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|5851.09|5850.39|11
1736815300000|2025-01-14 00:41:40|5851.34|5850.64|5850.97|5850.27|5851.34|5850.64|5850.72|5850.02|19
1736815310000|2025-01-14 00:41:50|5850.84|5850.14|5850.72|5850.02|5850.97|5850.27|5850.72|5850.02|15
1736815320000|2025-01-14 00:42:00|5850.84|5850.14|5850.84|5850.14|5850.97|5850.27|5850.72|5850.02|10
1736815330000|2025-01-14 00:42:10|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|0
1736815340000|2025-01-14 00:42:20|||||||||2
1736815360000|2025-01-14 00:42:40|5850.84|5850.14|5850.97|5850.27|5850.97|5850.27|5850.84|5850.14|5
1736815370000|2025-01-14 00:42:50|5850.84|5850.14|5850.72|5850.02|5850.84|5850.14|5850.59|5849.89|14
1736815380000|2025-01-14 00:43:00|5850.84|5850.14|5850.97|5850.27|5850.97|5850.27|5850.84|5850.14|9
1736815390000|2025-01-14 00:43:10|||||||||6
1736815400000|2025-01-14 00:43:20|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|3
1736815410000|2025-01-14 00:43:30|5850.97|5850.27|5850.84|5850.14|5850.97|5850.27|5850.84|5850.14|12
1736815420000|2025-01-14 00:43:40|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|7
1736815430000|2025-01-14 00:43:50|||||||||1
1736815440000|2025-01-14 00:44:00|||||||||5
1736815460000|2025-01-14 00:44:20|||||||||21
1736815470000|2025-01-14 00:44:30|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|16
1736815480000|2025-01-14 00:44:40|5850.59|5849.89|5850.47|5849.77|5850.72|5850.02|5850.47|5849.77|17
1736815490000|2025-01-14 00:44:50|5850.59|5849.89|5850.47|5849.77|5850.72|5850.02|5850.47|5849.77|12
1736815500000|2025-01-14 00:45:00|5850.59|5849.89|5850.47|5849.77|5850.72|5850.02|5850.47|5849.77|17
1736815510000|2025-01-14 00:45:10|5850.59|5849.89|5850.97|5850.27|5850.97|5850.27|5850.59|5849.89|16
1736815520000|2025-01-14 00:45:20|5851.09|5850.39|5851.47|5850.77|5851.47|5850.77|5851.09|5850.39|13
1736815530000|2025-01-14 00:45:30|5851.59|5850.89|5851.47|5850.77|5851.59|5850.89|5851.47|5850.77|11
1736815540000|2025-01-14 00:45:40|||||||||11
1736815550000|2025-01-14 00:45:50|5851.59|5850.89|5851.72|5851.02|5851.72|5851.02|5851.59|5850.89|12
1736815560000|2025-01-14 00:46:00|5851.59|5850.89|5851.72|5851.02|5851.72|5851.02|5851.59|5850.89|54
1736815570000|2025-01-14 00:46:10|||||||||11
1736815580000|2025-01-14 00:46:20|5851.47|5850.77|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|25
1736815590000|2025-01-14 00:46:30|5851.34|5850.64|5851.47|5850.77|5851.47|5850.77|5851.22|5850.52|6
1736815600000|2025-01-14 00:46:40|5851.59|5850.89|5851.47|5850.77|5851.59|5850.89|5851.47|5850.77|3
1736815610000|2025-01-14 00:46:50|5851.72|5851.02|5851.72|5851.02|5851.72|5851.02|5851.72|5851.02|3
1736815620000|2025-01-14 00:47:00|5851.59|5850.89|5851.72|5851.02|5851.72|5851.02|5851.47|5850.77|23
1736815630000|2025-01-14 00:47:10|5851.59|5850.89|5851.47|5850.77|5851.59|5850.89|5851.47|5850.77|9
1736815640000|2025-01-14 00:47:20|||||||||1
1736815650000|2025-01-14 00:47:30|5851.34|5850.64|5851.34|5850.64|5851.34|5850.64|5851.22|5850.52|25
1736815660000|2025-01-14 00:47:40|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|2
1736815670000|2025-01-14 00:47:50|5851.34|5850.64|5851.22|5850.52|5851.34|5850.64|5851.22|5850.52|9
1736815680000|2025-01-14 00:48:00|5851.34|5850.64|5851.72|5851.02|5851.72|5851.02|5851.34|5850.64|9
1736815690000|2025-01-14 00:48:10|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|9
1736815700000|2025-01-14 00:48:20|||||||||1
1736815710000|2025-01-14 00:48:30|5851.59|5850.89|5851.59|5850.89|5851.59|5850.89|5851.59|5850.89|9
1736815720000|2025-01-14 00:48:40|5851.72|5851.02|5851.47|5850.77|5851.72|5851.02|5851.47|5850.77|3
1736815730000|2025-01-14 00:48:50|5851.72|5851.02|5852.47|5851.77|5852.72|5852.02|5851.72|5851.02|122
1736815740000|2025-01-14 00:49:00|||||||||1
1736815750000|2025-01-14 00:49:10|5852.59|5851.89|5852.47|5851.77|5852.59|5851.89|5852.47|5851.77|18
1736815760000|2025-01-14 00:49:20|||||||||10
1736815770000|2025-01-14 00:49:30|5852.59|5851.89|5852.22|5851.52|5852.59|5851.89|5852.22|5851.52|14
1736815780000|2025-01-14 00:49:40|5852.34|5851.64|5852.47|5851.77|5852.47|5851.77|5852.34|5851.64|0
1736815790000|2025-01-14 00:49:50|5852.34|5851.64|5852.22|5851.52|5852.47|5851.77|5852.22|5851.52|13
1736815800000|2025-01-14 00:50:00|5852.34|5851.64|5852.47|5851.77|5852.47|5851.77|5852.34|5851.64|3
1736815810000|2025-01-14 00:50:10|||||||||12
1736815820000|2025-01-14 00:50:20|5852.97|5852.27|5852.72|5852.02|5852.97|5852.27|5852.47|5851.77|87
1736815830000|2025-01-14 00:50:30|5852.84|5852.14|5852.97|5852.27|5852.97|5852.27|5852.84|5852.14|7
1736815840000|2025-01-14 00:50:40|5852.84|5852.14|5853.97|5853.27|5854.22|5853.52|5852.72|5852.02|119
1736815850000|2025-01-14 00:50:50|5853.72|5853.02|5853.72|5853.02|5853.97|5853.27|5853.72|5853.02|20
1736815860000|2025-01-14 00:51:00|5853.84|5853.14|5853.97|5853.27|5853.97|5853.27|5853.72|5853.02|5
1736815870000|2025-01-14 00:51:10|5853.84|5853.14|5852.97|5852.27|5853.84|5853.14|5852.97|5852.27|68
1736815880000|2025-01-14 00:51:20|5852.84|5852.14|5852.97|5852.27|5853.09|5852.39|5852.84|5852.14|24
1736815890000|2025-01-14 00:51:30|5853.09|5852.39|5853.22|5852.52|5853.22|5852.52|5853.09|5852.39|6
1736815900000|2025-01-14 00:51:40|||||||||1
1736815910000|2025-01-14 00:51:50|5853.09|5852.39|5853.09|5852.39|5853.09|5852.39|5852.97|5852.27|11
1736815920000|2025-01-14 00:52:00|5853.22|5852.52|5853.47|5852.77|5853.47|5852.77|5853.22|5852.52|8
1736815930000|2025-01-14 00:52:10|5853.22|5852.52|5853.22|5852.52|5853.34|5852.64|5853.22|5852.52|11
1736815940000|2025-01-14 00:52:20|5852.97|5852.27|5852.97|5852.27|5852.97|5852.27|5852.97|5852.27|6
1736815950000|2025-01-14 00:52:30|||||||||3
1736815970000|2025-01-14 00:52:50|5853.09|5852.39|5853.22|5852.52|5853.22|5852.52|5853.09|5852.39|13
1736815980000|2025-01-14 00:53:00|5853.09|5852.39|5852.84|5852.14|5853.22|5852.52|5852.72|5852.02|39
1736815990000|2025-01-14 00:53:10|5852.72|5852.02|5852.97|5852.27|5852.97|5852.27|5852.72|5852.02|6
1736816000000|2025-01-14 00:53:20|||||||||5
1736816010000|2025-01-14 00:53:30|5852.72|5852.02|5852.84|5852.14|5852.84|5852.14|5852.72|5852.02|14
1736816020000|2025-01-14 00:53:40|5852.97|5852.27|5852.84|5852.14|5852.97|5852.27|5852.72|5852.02|16
1736816030000|2025-01-14 00:53:50|5852.72|5852.02|5852.97|5852.27|5852.97|5852.27|5852.72|5852.02|19
1736816040000|2025-01-14 00:54:00|||||||||4
1736816050000|2025-01-14 00:54:10|5853.22|5852.52|5853.22|5852.52|5853.22|5852.52|5853.22|5852.52|13
1736816060000|2025-01-14 00:54:20|5853.47|5852.77|5853.84|5853.14|5853.84|5853.14|5853.47|5852.77|28
1736816070000|2025-01-14 00:54:30|5853.97|5853.27|5854.22|5853.52|5854.22|5853.52|5853.84|5853.14|20
1736816080000|2025-01-14 00:54:40|5853.97|5853.27|5853.97|5853.27|5854.22|5853.52|5853.97|5853.27|27
1736816090000|2025-01-14 00:54:50|5854.22|5853.52|5853.97|5853.27|5854.22|5853.52|5853.97|5853.27|39
1736816100000|2025-01-14 00:55:00|5853.84|5853.14|5853.97|5853.27|5853.97|5853.27|5853.72|5853.02|39
1736816110000|2025-01-14 00:55:10|5854.22|5853.52|5854.22|5853.52|5854.34|5853.64|5854.22|5853.52|64
1736816120000|2025-01-14 00:55:20|5853.97|5853.27|5854.22|5853.52|5854.22|5853.52|5853.97|5853.27|20
1736816130000|2025-01-14 00:55:30|5854.09|5853.39|5854.22|5853.52|5854.22|5853.52|5853.97|5853.27|40
1736816140000|2025-01-14 00:55:40|5854.09|5853.39|5854.22|5853.52|5854.22|5853.52|5853.97|5853.27|51
1736816150000|2025-01-14 00:55:50|5854.34|5853.64|5854.09|5853.39|5854.34|5853.64|5853.97|5853.27|29
1736816160000|2025-01-14 00:56:00|5853.97|5853.27|5854.47|5853.77|5854.47|5853.77|5853.97|5853.27|80
1736816170000|2025-01-14 00:56:10|5854.22|5853.52|5854.47|5853.77|5854.47|5853.77|5853.97|5853.27|55
1736816180000|2025-01-14 00:56:20|5854.34|5853.64|5854.22|5853.52|5854.47|5853.77|5854.22|5853.52|20
1736816190000|2025-01-14 00:56:30|5854.09|5853.39|5853.97|5853.27|5854.09|5853.39|5853.97|5853.27|10
1736816200000|2025-01-14 00:56:40|||||||||3
1736816210000|2025-01-14 00:56:50|||||||||1
1736816220000|2025-01-14 00:57:00|5853.72|5853.02|5853.47|5852.77|5853.72|5853.02|5853.22|5852.52|48
1736816230000|2025-01-14 00:57:10|5853.22|5852.52|5853.22|5852.52|5853.22|5852.52|5853.22|5852.52|4
1736816240000|2025-01-14 00:57:20|5853.34|5852.64|5853.47|5852.77|5853.47|5852.77|5853.34|5852.64|4
1736816250000|2025-01-14 00:57:30|5853.59|5852.89|5853.47|5852.77|5853.72|5853.02|5853.47|5852.77|15
1736816260000|2025-01-14 00:57:40|5853.59|5852.89|5853.72|5853.02|5853.72|5853.02|5853.47|5852.77|4
1736816270000|2025-01-14 00:57:50|5853.84|5853.14|5853.84|5853.14|5853.84|5853.14|5853.84|5853.14|5
1736816280000|2025-01-14 00:58:00|5853.72|5853.02|5854.22|5853.52|5854.34|5853.64|5853.72|5853.02|19
1736816300000|2025-01-14 00:58:20|5854.09|5853.39|5854.22|5853.52|5854.22|5853.52|5854.09|5853.39|18
1736816310000|2025-01-14 00:58:30|5854.09|5853.39|5854.22|5853.52|5854.22|5853.52|5854.09|5853.39|4
1736816320000|2025-01-14 00:58:40|||||||||1
1736816330000|2025-01-14 00:58:50|||||||||4
1736816340000|2025-01-14 00:59:00|5854.09|5853.39|5853.97|5853.27|5854.09|5853.39|5853.97|5853.27|21
1736816350000|2025-01-14 00:59:10|5853.84|5853.14|5853.97|5853.27|5853.97|5853.27|5853.84|5853.14|2
1736816370000|2025-01-14 00:59:30|5854.09|5853.39|5854.22|5853.52|5854.22|5853.52|5854.09|5853.39|12
1736816380000|2025-01-14 00:59:40|||||||||3
1736816390000|2025-01-14 00:59:50|5854.47|5853.77|5854.47|5853.77|5854.47|5853.77|5854.09|5853.39|47
1736816400000|2025-01-14 01:00:00|5854.22|5853.52|5852.59|5851.89|5854.22|5853.52|5852.59|5851.89|117
1736816410000|2025-01-14 01:00:10|5852.72|5852.02|5852.22|5851.52|5852.72|5852.02|5852.22|5851.52|25
1736816420000|2025-01-14 01:00:20|5851.97|5851.27|5851.47|5850.77|5851.97|5851.27|5851.47|5850.77|106
1736816430000|2025-01-14 01:00:30|5851.59|5850.89|5851.72|5851.02|5852.09|5851.39|5851.47|5850.77|59
1736816440000|2025-01-14 01:00:40|5851.84|5851.14|5851.84|5851.14|5851.97|5851.27|5851.84|5851.14|13
1736816450000|2025-01-14 01:00:50|5851.97|5851.27|5851.97|5851.27|5851.97|5851.27|5851.72|5851.02|15
1736816460000|2025-01-14 01:01:00|5851.84|5851.14|5851.97|5851.27|5851.97|5851.27|5851.72|5851.02|9
1736816470000|2025-01-14 01:01:10|5851.84|5851.14|5851.72|5851.02|5851.84|5851.14|5851.59|5850.89|7
1736816480000|2025-01-14 01:01:20|5851.84|5851.14|5851.72|5851.02|5851.97|5851.27|5851.72|5851.02|11
1736816490000|2025-01-14 01:01:30|5851.84|5851.14|5851.47|5850.77|5851.84|5851.14|5851.47|5850.77|8
1736816500000|2025-01-14 01:01:40|5851.59|5850.89|5851.59|5850.89|5851.72|5851.02|5851.47|5850.77|18
1736816510000|2025-01-14 01:01:50|5851.47|5850.77|5851.47|5850.77|5851.72|5851.02|5851.47|5850.77|13
1736816520000|2025-01-14 01:02:00|5851.59|5850.89|5851.22|5850.52|5851.72|5851.02|5851.09|5850.39|71
1736816530000|2025-01-14 01:02:10|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|20
1736816540000|2025-01-14 01:02:20|5851.59|5850.89|5851.47|5850.77|5851.59|5850.89|5851.47|5850.77|13
1736816550000|2025-01-14 01:02:30|5851.59|5850.89|5851.47|5850.77|5851.72|5851.02|5851.47|5850.77|5
1736816560000|2025-01-14 01:02:40|5851.59|5850.89|5851.22|5850.52|5851.72|5851.02|5851.22|5850.52|23
1736816570000|2025-01-14 01:02:50|||||||||1
1736816580000|2025-01-14 01:03:00|5850.97|5850.27|5850.47|5849.77|5850.97|5850.27|5850.22|5849.52|157
1736816590000|2025-01-14 01:03:10|5850.72|5850.02|5850.59|5849.89|5850.72|5850.02|5850.47|5849.77|26
1736816600000|2025-01-14 01:03:20|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|5850.22|5849.52|32
1736816610000|2025-01-14 01:03:30|5850.59|5849.89|5850.47|5849.77|5850.72|5850.02|5850.47|5849.77|11
1736816620000|2025-01-14 01:03:40|5850.59|5849.89|5850.47|5849.77|5850.59|5849.89|5850.47|5849.77|2
1736816630000|2025-01-14 01:03:50|5850.59|5849.89|5850.47|5849.77|5850.72|5850.02|5850.47|5849.77|21
1736816640000|2025-01-14 01:04:00|5850.22|5849.52|5850.47|5849.77|5850.72|5850.02|5850.22|5849.52|40
1736816650000|2025-01-14 01:04:10|5850.22|5849.52|5850.72|5850.02|5850.72|5850.02|5850.22|5849.52|33
1736816660000|2025-01-14 01:04:20|5850.97|5850.27|5851.22|5850.52|5851.22|5850.52|5850.97|5850.27|19
1736816670000|2025-01-14 01:04:30|||||||||8
1736816680000|2025-01-14 01:04:40|5851.47|5850.77|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|35
1736816690000|2025-01-14 01:04:50|5851.34|5850.64|5851.47|5850.77|5851.47|5850.77|5851.34|5850.64|11
1736816700000|2025-01-14 01:05:00|5851.34|5850.64|5850.97|5850.27|5851.34|5850.64|5850.97|5850.27|11
1736816710000|2025-01-14 01:05:10|5851.09|5850.39|5851.22|5850.52|5851.22|5850.52|5851.09|5850.39|6
1736816720000|2025-01-14 01:05:20|5851.34|5850.64|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|6
1736816740000|2025-01-14 01:05:40|5851.34|5850.64|5851.47|5850.77|5851.47|5850.77|5851.34|5850.64|3
1736816750000|2025-01-14 01:05:50|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|5850.97|5850.27|10
1736816760000|2025-01-14 01:06:00|5851.09|5850.39|5850.72|5850.02|5851.09|5850.39|5850.72|5850.02|23
1736816770000|2025-01-14 01:06:10|5850.59|5849.89|5850.97|5850.27|5850.97|5850.27|5850.59|5849.89|42
1736816780000|2025-01-14 01:06:20|5851.22|5850.52|5851.09|5850.39|5851.47|5850.77|5851.09|5850.39|20
1736816790000|2025-01-14 01:06:30|5851.22|5850.52|5851.09|5850.39|5851.22|5850.52|5851.09|5850.39|11
1736816800000|2025-01-14 01:06:40|5851.22|5850.52|5851.22|5850.52|5851.34|5850.64|5851.22|5850.52|12
1736816810000|2025-01-14 01:06:50|5851.47|5850.77|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|7
1736816820000|2025-01-14 01:07:00|5851.34|5850.64|5851.47|5850.77|5851.47|5850.77|5851.22|5850.52|9
1736816830000|2025-01-14 01:07:10|5851.34|5850.64|5851.47|5850.77|5851.47|5850.77|5851.22|5850.52|8
1736816840000|2025-01-14 01:07:20|||||||||2
1736816850000|2025-01-14 01:07:30|5851.72|5851.02|5851.59|5850.89|5851.72|5851.02|5851.47|5850.77|13
1736816860000|2025-01-14 01:07:40|5851.72|5851.02|5851.72|5851.02|5851.72|5851.02|5851.59|5850.89|1
1736816870000|2025-01-14 01:07:50|5851.59|5850.89|5851.47|5850.77|5851.59|5850.89|5851.47|5850.77|6
1736816880000|2025-01-14 01:08:00|5851.22|5850.52|5851.47|5850.77|5851.47|5850.77|5851.22|5850.52|8
1736816890000|2025-01-14 01:08:10|5851.34|5850.64|5851.72|5851.02|5851.72|5851.02|5851.22|5850.52|13
1736816900000|2025-01-14 01:08:20|5851.59|5850.89|5851.47|5850.77|5851.72|5851.02|5851.47|5850.77|18
1736816910000|2025-01-14 01:08:30|5851.59|5850.89|5851.72|5851.02|5851.72|5851.02|5851.47|5850.77|1
1736816920000|2025-01-14 01:08:40|5851.97|5851.27|5851.97|5851.27|5851.97|5851.27|5851.97|5851.27|12
1736816930000|2025-01-14 01:08:50|5851.84|5851.14|5851.97|5851.27|5851.97|5851.27|5851.84|5851.14|8
1736816940000|2025-01-14 01:09:00|5851.84|5851.14|5851.72|5851.02|5851.84|5851.14|5851.72|5851.02|5
1736816950000|2025-01-14 01:09:10|5851.84|5851.14|5852.97|5852.27|5852.97|5852.27|5851.84|5851.14|71
1736816960000|2025-01-14 01:09:20|5853.22|5852.52|5852.97|5852.27|5853.22|5852.52|5852.97|5852.27|18
1736816970000|2025-01-14 01:09:30|5852.84|5852.14|5852.72|5852.02|5852.84|5852.14|5852.72|5852.02|5
1736816980000|2025-01-14 01:09:40|5852.22|5851.52|5852.22|5851.52|5852.34|5851.64|5852.22|5851.52|42
1736816990000|2025-01-14 01:09:50|5852.34|5851.64|5852.47|5851.77|5852.47|5851.77|5852.22|5851.52|17
1736817000000|2025-01-14 01:10:00|5852.34|5851.64|5852.47|5851.77|5852.47|5851.77|5852.34|5851.64|9
1736817010000|2025-01-14 01:10:10|5852.34|5851.64|5852.47|5851.77|5852.47|5851.77|5852.34|5851.64|11
1736817020000|2025-01-14 01:10:20|5852.72|5852.02|5852.72|5852.02|5852.72|5852.02|5852.72|5852.02|4
1736817030000|2025-01-14 01:10:30|5852.47|5851.77|5852.72|5852.02|5852.72|5852.02|5852.47|5851.77|11
1736817040000|2025-01-14 01:10:40|5852.59|5851.89|5852.22|5851.52|5852.59|5851.89|5852.22|5851.52|81
1736817050000|2025-01-14 01:10:50|5852.34|5851.64|5852.22|5851.52|5852.34|5851.64|5852.22|5851.52|7
1736817070000|2025-01-14 01:11:10|||||||||21
1736817080000|2025-01-14 01:11:20|5852.09|5851.39|5851.97|5851.27|5852.22|5851.52|5851.97|5851.27|26
1736817090000|2025-01-14 01:11:30|5851.84|5851.14|5851.22|5850.52|5851.84|5851.14|5851.22|5850.52|13
1736817100000|2025-01-14 01:11:40|5851.34|5850.64|5851.47|5850.77|5851.72|5851.02|5851.34|5850.64|11
1736817110000|2025-01-14 01:11:50|5851.59|5850.89|5851.72|5851.02|5851.72|5851.02|5851.59|5850.89|14
1736817120000|2025-01-14 01:12:00|5851.97|5851.27|5851.72|5851.02|5851.97|5851.27|5851.72|5851.02|12
1736817130000|2025-01-14 01:12:10|5851.59|5850.89|5851.84|5851.14|5851.97|5851.27|5851.47|5850.77|31
1736817140000|2025-01-14 01:12:20|5851.97|5851.27|5851.97|5851.27|5851.97|5851.27|5851.72|5851.02|1
1736817150000|2025-01-14 01:12:30|5851.84|5851.14|5851.97|5851.27|5851.97|5851.27|5851.84|5851.14|1
1736817160000|2025-01-14 01:12:40|5851.84|5851.14|5851.97|5851.27|5851.97|5851.27|5851.84|5851.14|1
1736817170000|2025-01-14 01:12:50|5851.84|5851.14|5851.97|5851.27|5851.97|5851.27|5851.84|5851.14|0
1736817180000|2025-01-14 01:13:00|||||||||2
1736817200000|2025-01-14 01:13:20|5852.09|5851.39|5851.97|5851.27|5852.09|5851.39|5851.97|5851.27|12
1736817210000|2025-01-14 01:13:30|5852.09|5851.39|5852.09|5851.39|5852.22|5851.52|5851.97|5851.27|14
1736817220000|2025-01-14 01:13:40|5852.22|5851.52|5852.47|5851.77|5852.47|5851.77|5852.22|5851.52|11
1736817230000|2025-01-14 01:13:50|5852.34|5851.64|5852.47|5851.77|5852.47|5851.77|5852.34|5851.64|23
1736817240000|2025-01-14 01:14:00|5852.59|5851.89|5852.97|5852.27|5852.97|5852.27|5852.47|5851.77|13
1736817250000|2025-01-14 01:14:10|5853.09|5852.39|5852.97|5852.27|5853.22|5852.52|5852.97|5852.27|7
1736817270000|2025-01-14 01:14:30|5853.09|5852.39|5853.22|5852.52|5853.22|5852.52|5852.97|5852.27|7
1736817280000|2025-01-14 01:14:40|5852.97|5852.27|5852.97|5852.27|5853.22|5852.52|5852.97|5852.27|25
1736817290000|2025-01-14 01:14:50|5852.84|5852.14|5852.72|5852.02|5852.84|5852.14|5852.47|5851.77|10
1736817300000|2025-01-14 01:15:00|5852.84|5852.14|5852.47|5851.77|5852.84|5852.14|5852.47|5851.77|8
1736817310000|2025-01-14 01:15:10|5852.34|5851.64|5852.22|5851.52|5852.47|5851.77|5852.22|5851.52|9
1736817320000|2025-01-14 01:15:20|5852.34|5851.64|5852.72|5852.02|5852.72|5852.02|5852.34|5851.64|10
1736817330000|2025-01-14 01:15:30|||||||||1
1736817340000|2025-01-14 01:15:40|5852.59|5851.89|5852.72|5852.02|5852.72|5852.02|5852.47|5851.77|8
1736817350000|2025-01-14 01:15:50|||||||||2
1736817360000|2025-01-14 01:16:00|5852.97|5852.27|5852.84|5852.14|5852.97|5852.27|5852.72|5852.02|9
1736817370000|2025-01-14 01:16:10|5852.72|5852.02|5852.72|5852.02|5852.72|5852.02|5852.72|5852.02|7
1736817380000|2025-01-14 01:16:20|5852.59|5851.89|5852.47|5851.77|5852.84|5852.14|5852.47|5851.77|17
1736817390000|2025-01-14 01:16:30|5852.59|5851.89|5852.72|5852.02|5852.72|5852.02|5852.59|5851.89|6
1736817400000|2025-01-14 01:16:40|5852.59|5851.89|5852.97|5852.27|5852.97|5852.27|5852.59|5851.89|9
1736817410000|2025-01-14 01:16:50|5852.84|5852.14|5852.72|5852.02|5852.84|5852.14|5852.72|5852.02|1
1736817420000|2025-01-14 01:17:00|5852.84|5852.14|5852.59|5851.89|5852.84|5852.14|5852.47|5851.77|9
1736817430000|2025-01-14 01:17:10|5852.72|5852.02|5852.72|5852.02|5852.72|5852.02|5852.47|5851.77|3
1736817440000|2025-01-14 01:17:20|5852.84|5852.14|5852.97|5852.27|5852.97|5852.27|5852.84|5852.14|12
1736817450000|2025-01-14 01:17:30|5852.72|5852.02|5852.97|5852.27|5852.97|5852.27|5852.72|5852.02|11
1736817460000|2025-01-14 01:17:40|5852.84|5852.14|5852.72|5852.02|5852.84|5852.14|5852.72|5852.02|1
1736817470000|2025-01-14 01:17:50|5852.59|5851.89|5852.47|5851.77|5852.59|5851.89|5852.47|5851.77|7
1736817480000|2025-01-14 01:18:00|5852.72|5852.02|5852.72|5852.02|5852.72|5852.02|5852.59|5851.89|10
1736817490000|2025-01-14 01:18:10|5852.59|5851.89|5852.47|5851.77|5852.59|5851.89|5852.47|5851.77|0
1736817520000|2025-01-14 01:18:40|5852.22|5851.52|5852.22|5851.52|5852.34|5851.64|5852.22|5851.52|17
1736817530000|2025-01-14 01:18:50|5852.34|5851.64|5852.22|5851.52|5852.47|5851.77|5852.22|5851.52|11
1736817550000|2025-01-14 01:19:10|5852.09|5851.39|5852.09|5851.39|5852.09|5851.39|5852.09|5851.39|18
1736817560000|2025-01-14 01:19:20|5851.97|5851.27|5852.09|5851.39|5852.22|5851.52|5851.97|5851.27|9
1736817570000|2025-01-14 01:19:30|5852.22|5851.52|5852.09|5851.39|5852.22|5851.52|5852.09|5851.39|27
1736817580000|2025-01-14 01:19:40|5851.97|5851.27|5851.97|5851.27|5851.97|5851.27|5851.97|5851.27|7
1736817590000|2025-01-14 01:19:50|||||||||12
1736817600000|2025-01-14 01:20:00|5852.09|5851.39|5852.22|5851.52|5852.22|5851.52|5852.09|5851.39|1
1736817610000|2025-01-14 01:20:10|||||||||2
1736817620000|2025-01-14 01:20:20|5851.97|5851.27|5851.97|5851.27|5851.97|5851.27|5851.97|5851.27|8
1736817630000|2025-01-14 01:20:30|5852.09|5851.39|5851.97|5851.27|5852.09|5851.39|5851.97|5851.27|17
1736817640000|2025-01-14 01:20:40|5852.09|5851.39|5852.22|5851.52|5852.22|5851.52|5851.97|5851.27|2
1736817650000|2025-01-14 01:20:50|5852.09|5851.39|5851.72|5851.02|5852.09|5851.39|5851.72|5851.02|14
1736817660000|2025-01-14 01:21:00|5851.59|5850.89|5851.47|5850.77|5851.59|5850.89|5851.47|5850.77|18
1736817670000|2025-01-14 01:21:10|5851.34|5850.64|5851.72|5851.02|5851.72|5851.02|5851.34|5850.64|75
1736817680000|2025-01-14 01:21:20|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|35
1736817690000|2025-01-14 01:21:30|5851.59|5850.89|5851.72|5851.02|5851.72|5851.02|5851.47|5850.77|6
1736817700000|2025-01-14 01:21:40|5851.59|5850.89|5851.72|5851.02|5851.72|5851.02|5851.59|5850.89|4
1736817710000|2025-01-14 01:21:50|||||||||3
1736817720000|2025-01-14 01:22:00|5851.47|5850.77|5851.72|5851.02|5851.72|5851.02|5851.47|5850.77|13
1736817730000|2025-01-14 01:22:10|||||||||3
1736817740000|2025-01-14 01:22:20|||||||||9
1736817750000|2025-01-14 01:22:30|||||||||4
1736817760000|2025-01-14 01:22:40|||||||||2
1736817770000|2025-01-14 01:22:50|||||||||4
1736817780000|2025-01-14 01:23:00|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|8
1736817790000|2025-01-14 01:23:10|||||||||4
1736817800000|2025-01-14 01:23:20|||||||||3
1736817810000|2025-01-14 01:23:30|5851.59|5850.89|5851.47|5850.77|5851.59|5850.89|5851.47|5850.77|19
1736817820000|2025-01-14 01:23:40|5851.97|5851.27|5851.97|5851.27|5851.97|5851.27|5851.97|5851.27|71
1736817830000|2025-01-14 01:23:50|5851.72|5851.02|5851.72|5851.02|5851.72|5851.02|5851.72|5851.02|4
1736817840000|2025-01-14 01:24:00|||||||||7
1736817850000|2025-01-14 01:24:10|5851.84|5851.14|5851.84|5851.14|5851.84|5851.14|5851.84|5851.14|1
1736817860000|2025-01-14 01:24:20|5851.72|5851.02|5851.84|5851.14|5851.97|5851.27|5851.72|5851.02|11
1736817870000|2025-01-14 01:24:30|5851.97|5851.27|5851.97|5851.27|5851.97|5851.27|5851.84|5851.14|7
1736817880000|2025-01-14 01:24:40|5852.09|5851.39|5851.97|5851.27|5852.22|5851.52|5851.97|5851.27|19
1736817890000|2025-01-14 01:24:50|5852.09|5851.39|5851.97|5851.27|5852.09|5851.39|5851.97|5851.27|0
1736817910000|2025-01-14 01:25:10|||||||||5
1736817920000|2025-01-14 01:25:20|||||||||1
1736817930000|2025-01-14 01:25:30|5851.84|5851.14|5851.97|5851.27|5851.97|5851.27|5851.84|5851.14|22
1736817940000|2025-01-14 01:25:40|||||||||2
1736817950000|2025-01-14 01:25:50|5852.09|5851.39|5851.97|5851.27|5852.22|5851.52|5851.97|5851.27|7
1736817960000|2025-01-14 01:26:00|5852.09|5851.39|5851.84|5851.14|5852.09|5851.39|5851.72|5851.02|75
1736817970000|2025-01-14 01:26:10|5851.97|5851.27|5852.22|5851.52|5852.22|5851.52|5851.97|5851.27|4
1736817980000|2025-01-14 01:26:20|5852.34|5851.64|5852.22|5851.52|5852.47|5851.77|5852.22|5851.52|3
1736817990000|2025-01-14 01:26:30|5852.09|5851.39|5851.97|5851.27|5852.09|5851.39|5851.97|5851.27|10
1736818000000|2025-01-14 01:26:40|5852.22|5851.52|5852.22|5851.52|5852.22|5851.52|5852.22|5851.52|3
1736818020000|2025-01-14 01:27:00|5851.72|5851.02|5851.72|5851.02|5851.97|5851.27|5851.72|5851.02|28
1736818030000|2025-01-14 01:27:10|5851.47|5850.77|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|85
1736818040000|2025-01-14 01:27:20|5851.34|5850.64|5851.59|5850.89|5851.72|5851.02|5851.34|5850.64|67
1736818050000|2025-01-14 01:27:30|5851.47|5850.77|5851.72|5851.02|5851.72|5851.02|5851.47|5850.77|75
1736818060000|2025-01-14 01:27:40|5851.97|5851.27|5851.72|5851.02|5851.97|5851.27|5851.72|5851.02|12
1736818070000|2025-01-14 01:27:50|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|31
1736818080000|2025-01-14 01:28:00|||||||||2
1736818090000|2025-01-14 01:28:10|5851.59|5850.89|5851.47|5850.77|5851.59|5850.89|5851.47|5850.77|21
1736818100000|2025-01-14 01:28:20|5851.72|5851.02|5851.47|5850.77|5851.72|5851.02|5851.47|5850.77|17
1736818110000|2025-01-14 01:28:30|5851.59|5850.89|5851.72|5851.02|5851.72|5851.02|5851.59|5850.89|4
1736818130000|2025-01-14 01:28:50|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|38
1736818140000|2025-01-14 01:29:00|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|50
1736818150000|2025-01-14 01:29:10|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|14
1736818160000|2025-01-14 01:29:20|5851.34|5850.64|5850.97|5850.27|5851.47|5850.77|5850.97|5850.27|34
1736818170000|2025-01-14 01:29:30|5851.09|5850.39|5851.09|5850.39|5851.22|5850.52|5850.97|5850.27|28
1736818180000|2025-01-14 01:29:40|5850.97|5850.27|5851.09|5850.39|5851.22|5850.52|5850.97|5850.27|5
1736818190000|2025-01-14 01:29:50|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|3
1736818200000|2025-01-14 01:30:00|5850.72|5850.02|5850.72|5850.02|5850.97|5850.27|5850.47|5849.77|114
1736818210000|2025-01-14 01:30:10|5850.84|5850.14|5850.72|5850.02|5850.97|5850.27|5850.72|5850.02|19
1736818220000|2025-01-14 01:30:20|5850.59|5849.89|5850.47|5849.77|5850.59|5849.89|5850.47|5849.77|10
1736818230000|2025-01-14 01:30:30|5850.59|5849.89|5851.47|5850.77|5851.47|5850.77|5850.47|5849.77|46
1736818240000|2025-01-14 01:30:40|5851.34|5850.64|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|27
1736818250000|2025-01-14 01:30:50|5851.34|5850.64|5851.22|5850.52|5851.34|5850.64|5851.09|5850.39|26
1736818260000|2025-01-14 01:31:00|5851.09|5850.39|5851.22|5850.52|5851.22|5850.52|5850.97|5850.27|10
1736818270000|2025-01-14 01:31:10|5851.09|5850.39|5850.97|5850.27|5851.22|5850.52|5850.97|5850.27|18
1736818280000|2025-01-14 01:31:20|5851.09|5850.39|5851.09|5850.39|5851.09|5850.39|5851.09|5850.39|10
1736818290000|2025-01-14 01:31:30|5851.22|5850.52|5850.72|5850.02|5851.22|5850.52|5850.72|5850.02|19
1736818300000|2025-01-14 01:31:40|5850.84|5850.14|5850.72|5850.02|5850.97|5850.27|5850.72|5850.02|9
1736818310000|2025-01-14 01:31:50|5850.47|5849.77|5850.47|5849.77|5850.47|5849.77|5850.47|5849.77|13
1736818320000|2025-01-14 01:32:00|5850.97|5850.27|5851.22|5850.52|5851.22|5850.52|5850.97|5850.27|55
1736818330000|2025-01-14 01:32:10|5851.34|5850.64|5851.72|5851.02|5851.72|5851.02|5851.22|5850.52|19
1736818340000|2025-01-14 01:32:20|5851.97|5851.27|5851.84|5851.14|5851.97|5851.27|5851.72|5851.02|62
1736818350000|2025-01-14 01:32:30|5851.72|5851.02|5851.97|5851.27|5851.97|5851.27|5851.59|5850.89|20
1736818360000|2025-01-14 01:32:40|5851.84|5851.14|5851.72|5851.02|5851.97|5851.27|5851.72|5851.02|13
1736818370000|2025-01-14 01:32:50|5851.84|5851.14|5851.84|5851.14|5851.97|5851.27|5851.72|5851.02|45
1736818380000|2025-01-14 01:33:00|5851.97|5851.27|5851.72|5851.02|5851.97|5851.27|5851.59|5850.89|6
1736818390000|2025-01-14 01:33:10|5851.97|5851.27|5851.72|5851.02|5851.97|5851.27|5851.59|5850.89|12
1736818400000|2025-01-14 01:33:20|5851.84|5851.14|5851.72|5851.02|5851.97|5851.27|5851.72|5851.02|4
1736818410000|2025-01-14 01:33:30|5851.59|5850.89|5851.22|5850.52|5851.59|5850.89|5851.22|5850.52|21
1736818420000|2025-01-14 01:33:40|5850.97|5850.27|5851.22|5850.52|5851.22|5850.52|5850.97|5850.27|13
1736818430000|2025-01-14 01:33:50|5851.09|5850.39|5850.47|5849.77|5851.22|5850.52|5850.47|5849.77|24
1736818440000|2025-01-14 01:34:00|5850.72|5850.02|5849.97|5849.27|5850.72|5850.02|5849.97|5849.27|68
1736818450000|2025-01-14 01:34:10|5850.22|5849.52|5849.97|5849.27|5850.22|5849.52|5849.97|5849.27|32
1736818460000|2025-01-14 01:34:20|5850.22|5849.52|5850.22|5849.52|5850.22|5849.52|5850.22|5849.52|6
1736818470000|2025-01-14 01:34:30|||||||||7
1736818480000|2025-01-14 01:34:40|5850.34|5849.64|5850.47|5849.77|5850.47|5849.77|5850.22|5849.52|32
1736818490000|2025-01-14 01:34:50|5850.34|5849.64|5850.47|5849.77|5850.59|5849.89|5850.22|5849.52|17
1736818500000|2025-01-14 01:35:00|5850.59|5849.89|5850.47|5849.77|5850.59|5849.89|5850.47|5849.77|0
1736818510000|2025-01-14 01:35:10|5850.59|5849.89|5850.59|5849.89|5850.72|5850.02|5850.47|5849.77|4
1736818520000|2025-01-14 01:35:20|5850.72|5850.02|5851.22|5850.52|5851.22|5850.52|5850.72|5850.02|13
1736818530000|2025-01-14 01:35:30|5851.47|5850.77|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|20
1736818540000|2025-01-14 01:35:40|5851.47|5850.77|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|14
1736818550000|2025-01-14 01:35:50|5851.09|5850.39|5850.72|5850.02|5851.09|5850.39|5850.72|5850.02|12
1736818560000|2025-01-14 01:36:00|5850.84|5850.14|5850.72|5850.02|5850.97|5850.27|5850.72|5850.02|6
1736818570000|2025-01-14 01:36:10|5850.84|5850.14|5850.84|5850.14|5850.97|5850.27|5850.72|5850.02|15
1736818580000|2025-01-14 01:36:20|5850.72|5850.02|5850.84|5850.14|5850.97|5850.27|5850.72|5850.02|4
1736818590000|2025-01-14 01:36:30|5850.97|5850.27|5850.97|5850.27|5851.22|5850.52|5850.72|5850.02|9
1736818600000|2025-01-14 01:36:40|5850.84|5850.14|5850.84|5850.14|5850.97|5850.27|5850.72|5850.02|8
1736818610000|2025-01-14 01:36:50|5850.97|5850.27|5850.72|5850.02|5850.97|5850.27|5850.72|5850.02|2
1736818620000|2025-01-14 01:37:00|5850.84|5850.14|5851.34|5850.64|5851.34|5850.64|5850.84|5850.14|14
1736818630000|2025-01-14 01:37:10|5851.22|5850.52|5850.97|5850.27|5851.22|5850.52|5850.97|5850.27|11
1736818640000|2025-01-14 01:37:20|5851.09|5850.39|5851.22|5850.52|5851.22|5850.52|5850.84|5850.14|29
1736818650000|2025-01-14 01:37:30|5851.09|5850.39|5850.97|5850.27|5851.09|5850.39|5850.97|5850.27|2
1736818660000|2025-01-14 01:37:40|5851.09|5850.39|5850.97|5850.27|5851.22|5850.52|5850.97|5850.27|10
1736818670000|2025-01-14 01:37:50|5851.09|5850.39|5850.97|5850.27|5851.09|5850.39|5850.97|5850.27|1
1736818680000|2025-01-14 01:38:00|5851.09|5850.39|5850.97|5850.27|5851.22|5850.52|5850.97|5850.27|6
1736818690000|2025-01-14 01:38:10|5851.09|5850.39|5851.47|5850.77|5851.47|5850.77|5850.97|5850.27|11
1736818700000|2025-01-14 01:38:20|5851.34|5850.64|5851.47|5850.77|5851.47|5850.77|5851.34|5850.64|11
1736818710000|2025-01-14 01:38:30|5851.22|5850.52|5850.97|5850.27|5851.22|5850.52|5850.97|5850.27|11
1736818720000|2025-01-14 01:38:40|5851.09|5850.39|5851.47|5850.77|5851.47|5850.77|5851.09|5850.39|4
1736818730000|2025-01-14 01:38:50|5851.34|5850.64|5851.34|5850.64|5851.47|5850.77|5851.22|5850.52|6
1736818740000|2025-01-14 01:39:00|5851.47|5850.77|5851.59|5850.89|5851.72|5851.02|5851.22|5850.52|11
1736818750000|2025-01-14 01:39:10|5851.72|5851.02|5851.72|5851.02|5851.72|5851.02|5851.72|5851.02|3
1736818760000|2025-01-14 01:39:20|||||||||2
1736818770000|2025-01-14 01:39:30|5851.84|5851.14|5851.72|5851.02|5851.97|5851.27|5851.72|5851.02|15
1736818780000|2025-01-14 01:39:40|5851.97|5851.27|5851.72|5851.02|5851.97|5851.27|5851.72|5851.02|8
1736818790000|2025-01-14 01:39:50|||||||||2
1736818800000|2025-01-14 01:40:00|5851.84|5851.14|5852.22|5851.52|5852.47|5851.77|5851.72|5851.02|39
1736818810000|2025-01-14 01:40:10|5852.34|5851.64|5852.22|5851.52|5852.34|5851.64|5852.22|5851.52|13
1736818820000|2025-01-14 01:40:20|5852.47|5851.77|5852.47|5851.77|5852.47|5851.77|5852.47|5851.77|6
1736818830000|2025-01-14 01:40:30|||||||||1
1736818840000|2025-01-14 01:40:40|5852.34|5851.64|5852.22|5851.52|5852.34|5851.64|5852.22|5851.52|16
1736818850000|2025-01-14 01:40:50|5852.34|5851.64|5852.22|5851.52|5852.34|5851.64|5852.22|5851.52|25
1736818860000|2025-01-14 01:41:00|||||||||1
1736818880000|2025-01-14 01:41:20|5851.97|5851.27|5851.97|5851.27|5851.97|5851.27|5851.97|5851.27|11
1736818890000|2025-01-14 01:41:30|5852.09|5851.39|5851.97|5851.27|5852.09|5851.39|5851.97|5851.27|5
1736818900000|2025-01-14 01:41:40|5851.72|5851.02|5851.72|5851.02|5851.84|5851.14|5851.72|5851.02|20
1736818910000|2025-01-14 01:41:50|5851.84|5851.14|5851.84|5851.14|5851.97|5851.27|5851.72|5851.02|13
1736818920000|2025-01-14 01:42:00|5851.97|5851.27|5850.97|5850.27|5851.97|5851.27|5850.97|5850.27|22
1736818930000|2025-01-14 01:42:10|5851.09|5850.39|5851.22|5850.52|5851.22|5850.52|5851.09|5850.39|5
1736818940000|2025-01-14 01:42:20|5851.09|5850.39|5850.97|5850.27|5851.22|5850.52|5850.97|5850.27|7
1736818950000|2025-01-14 01:42:30|5851.09|5850.39|5851.34|5850.64|5851.47|5850.77|5850.97|5850.27|12
1736818960000|2025-01-14 01:42:40|5851.47|5850.77|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|2
1736818970000|2025-01-14 01:42:50|5851.09|5850.39|5850.97|5850.27|5851.09|5850.39|5850.97|5850.27|5
1736818980000|2025-01-14 01:43:00|5851.09|5850.39|5850.72|5850.02|5851.09|5850.39|5850.72|5850.02|10
1736818990000|2025-01-14 01:43:10|5850.47|5849.77|5850.72|5850.02|5850.72|5850.02|5850.47|5849.77|8
1736819000000|2025-01-14 01:43:20|5850.59|5849.89|5850.84|5850.14|5850.97|5850.27|5850.47|5849.77|19
1736819010000|2025-01-14 01:43:30|5850.72|5850.02|5850.97|5850.27|5850.97|5850.27|5850.72|5850.02|6
1736819020000|2025-01-14 01:43:40|5850.84|5850.14|5850.84|5850.14|5850.97|5850.27|5850.72|5850.02|7
1736819030000|2025-01-14 01:43:50|5850.72|5850.02|5850.72|5850.02|5850.97|5850.27|5850.59|5849.89|14
1736819040000|2025-01-14 01:44:00|5850.84|5850.14|5850.97|5850.27|5850.97|5850.27|5850.84|5850.14|16
1736819050000|2025-01-14 01:44:10|5851.09|5850.39|5851.47|5850.77|5851.47|5850.77|5851.09|5850.39|9
1736819060000|2025-01-14 01:44:20|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|14
1736819080000|2025-01-14 01:44:40|5851.34|5850.64|5851.47|5850.77|5851.47|5850.77|5851.34|5850.64|10
1736819090000|2025-01-14 01:44:50|5851.34|5850.64|5851.22|5850.52|5851.34|5850.64|5851.22|5850.52|12
1736819100000|2025-01-14 01:45:00|5851.09|5850.39|5851.22|5850.52|5851.47|5850.77|5851.09|5850.39|16
1736819120000|2025-01-14 01:45:20|5851.09|5850.39|5850.97|5850.27|5851.22|5850.52|5850.97|5850.27|6
1736819130000|2025-01-14 01:45:30|5851.09|5850.39|5851.22|5850.52|5851.22|5850.52|5851.09|5850.39|4
1736819140000|2025-01-14 01:45:40|||||||||1
1736819150000|2025-01-14 01:45:50|5851.34|5850.64|5851.22|5850.52|5851.34|5850.64|5851.22|5850.52|19
1736819160000|2025-01-14 01:46:00|5851.09|5850.39|5850.97|5850.27|5851.09|5850.39|5850.97|5850.27|12
1736819180000|2025-01-14 01:46:20|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|27
1736819190000|2025-01-14 01:46:30|||||||||8
1736819200000|2025-01-14 01:46:40|5850.84|5850.14|5850.97|5850.27|5850.97|5850.27|5850.84|5850.14|18
1736819210000|2025-01-14 01:46:50|5851.09|5850.39|5850.97|5850.27|5851.09|5850.39|5850.97|5850.27|13
1736819220000|2025-01-14 01:47:00|||||||||4
1736819240000|2025-01-14 01:47:20|||||||||5
1736819250000|2025-01-14 01:47:30|5850.72|5850.02|5850.47|5849.77|5850.72|5850.02|5850.47|5849.77|36
1736819260000|2025-01-14 01:47:40|5850.22|5849.52|5850.22|5849.52|5850.22|5849.52|5849.84|5849.14|122
1736819270000|2025-01-14 01:47:50|5850.34|5849.64|5850.34|5849.64|5850.47|5849.77|5850.34|5849.64|10
1736819280000|2025-01-14 01:48:00|5850.47|5849.77|5850.22|5849.52|5850.47|5849.77|5850.22|5849.52|9
1736819290000|2025-01-14 01:48:10|||||||||3
1736819300000|2025-01-14 01:48:20|5849.97|5849.27|5849.97|5849.27|5849.97|5849.27|5849.97|5849.27|25
1736819310000|2025-01-14 01:48:30|5850.22|5849.52|5850.22|5849.52|5850.22|5849.52|5850.22|5849.52|4
1736819320000|2025-01-14 01:48:40|5850.47|5849.77|5850.47|5849.77|5850.47|5849.77|5850.34|5849.64|12
1736819330000|2025-01-14 01:48:50|5850.59|5849.89|5850.59|5849.89|5850.72|5850.02|5850.59|5849.89|12
1736819340000|2025-01-14 01:49:00|5850.72|5850.02|5850.47|5849.77|5850.72|5850.02|5850.47|5849.77|1
1736819350000|2025-01-14 01:49:10|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.47|5849.77|11
1736819360000|2025-01-14 01:49:20|5850.84|5850.14|5851.22|5850.52|5851.22|5850.52|5850.84|5850.14|30
1736819370000|2025-01-14 01:49:30|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|8
1736819380000|2025-01-14 01:49:40|5851.09|5850.39|5850.72|5850.02|5851.22|5850.52|5850.72|5850.02|48
1736819390000|2025-01-14 01:49:50|5850.84|5850.14|5850.84|5850.14|5850.97|5850.27|5850.84|5850.14|2
1736819400000|2025-01-14 01:50:00|5850.97|5850.27|5850.72|5850.02|5850.97|5850.27|5850.72|5850.02|6
1736819410000|2025-01-14 01:50:10|5850.47|5849.77|5849.97|5849.27|5850.59|5849.89|5849.97|5849.27|35
1736819420000|2025-01-14 01:50:20|5850.09|5849.39|5850.22|5849.52|5850.22|5849.52|5850.09|5849.39|3
1736819440000|2025-01-14 01:50:40|5850.34|5849.64|5850.34|5849.64|5850.47|5849.77|5850.34|5849.64|11
1736819450000|2025-01-14 01:50:50|5850.22|5849.52|5850.47|5849.77|5850.47|5849.77|5850.22|5849.52|10
1736819460000|2025-01-14 01:51:00|||||||||1
1736819470000|2025-01-14 01:51:10|5850.22|5849.52|5850.22|5849.52|5850.22|5849.52|5850.22|5849.52|21
1736819480000|2025-01-14 01:51:20|5850.34|5849.64|5850.47|5849.77|5850.47|5849.77|5850.34|5849.64|4
1736819490000|2025-01-14 01:51:30|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.47|5849.77|9
1736819500000|2025-01-14 01:51:40|5850.59|5849.89|5850.09|5849.39|5850.59|5849.89|5849.97|5849.27|71
1736819510000|2025-01-14 01:51:50|5849.97|5849.27|5849.84|5849.14|5850.22|5849.52|5849.84|5849.14|25
1736819520000|2025-01-14 01:52:00|5849.72|5849.02|5849.72|5849.02|5849.97|5849.27|5849.72|5849.02|34
1736819530000|2025-01-14 01:52:10|5849.97|5849.27|5849.84|5849.14|5849.97|5849.27|5849.72|5849.02|14
1736819540000|2025-01-14 01:52:20|5849.97|5849.27|5850.22|5849.52|5850.22|5849.52|5849.84|5849.14|16
1736819550000|2025-01-14 01:52:30|5850.34|5849.64|5850.72|5850.02|5850.72|5850.02|5850.34|5849.64|10
1736819560000|2025-01-14 01:52:40|5850.59|5849.89|5850.47|5849.77|5850.59|5849.89|5850.47|5849.77|13
1736819570000|2025-01-14 01:52:50|5850.59|5849.89|5850.47|5849.77|5850.72|5850.02|5850.47|5849.77|1
1736819580000|2025-01-14 01:53:00|||||||||5
1736819590000|2025-01-14 01:53:10|5850.34|5849.64|5850.47|5849.77|5850.47|5849.77|5850.34|5849.64|12
1736819600000|2025-01-14 01:53:20|||||||||2
1736819610000|2025-01-14 01:53:30|5850.72|5850.02|5850.47|5849.77|5850.72|5850.02|5850.47|5849.77|20
1736819620000|2025-01-14 01:53:40|5850.59|5849.89|5850.47|5849.77|5850.59|5849.89|5850.47|5849.77|6
1736819630000|2025-01-14 01:53:50|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.47|5849.77|9
1736819640000|2025-01-14 01:54:00|5850.84|5850.14|5850.84|5850.14|5850.84|5850.14|5850.84|5850.14|12
1736819650000|2025-01-14 01:54:10|5850.97|5850.27|5850.84|5850.14|5850.97|5850.27|5850.72|5850.02|14
1736819660000|2025-01-14 01:54:20|5850.72|5850.02|5850.72|5850.02|5850.97|5850.27|5850.72|5850.02|3
1736819670000|2025-01-14 01:54:30|||||||||5
1736819680000|2025-01-14 01:54:40|5850.84|5850.14|5850.84|5850.14|5850.97|5850.27|5850.84|5850.14|13
1736819690000|2025-01-14 01:54:50|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|5850.84|5850.14|1
1736819700000|2025-01-14 01:55:00|5850.84|5850.14|5850.47|5849.77|5850.97|5850.27|5850.47|5849.77|16
1736819710000|2025-01-14 01:55:10|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.59|5849.89|6
1736819720000|2025-01-14 01:55:20|5850.59|5849.89|5850.59|5849.89|5850.59|5849.89|5850.59|5849.89|42
1736819730000|2025-01-14 01:55:30|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|0
1736819740000|2025-01-14 01:55:40|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.59|5849.89|9
1736819750000|2025-01-14 01:55:50|5850.84|5850.14|5850.72|5850.02|5850.97|5850.27|5850.72|5850.02|31
1736819760000|2025-01-14 01:56:00|5850.84|5850.14|5851.22|5850.52|5851.22|5850.52|5850.84|5850.14|6
1736819770000|2025-01-14 01:56:10|5850.97|5850.27|5851.09|5850.39|5851.22|5850.52|5850.97|5850.27|15
1736819780000|2025-01-14 01:56:20|5850.97|5850.27|5850.72|5850.02|5850.97|5850.27|5850.72|5850.02|0
1736819790000|2025-01-14 01:56:30|5850.47|5849.77|5850.47|5849.77|5850.47|5849.77|5850.47|5849.77|14
1736819800000|2025-01-14 01:56:40|5850.22|5849.52|5850.72|5850.02|5850.72|5850.02|5850.22|5849.52|19
1736819810000|2025-01-14 01:56:50|5850.59|5849.89|5850.47|5849.77|5850.72|5850.02|5850.47|5849.77|10
1736819820000|2025-01-14 01:57:00|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.59|5849.89|2
1736819830000|2025-01-14 01:57:10|5850.47|5849.77|5850.47|5849.77|5850.47|5849.77|5850.47|5849.77|3
1736819850000|2025-01-14 01:57:30|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.59|5849.89|8
1736819860000|2025-01-14 01:57:40|||||||||4
1736819870000|2025-01-14 01:57:50|5850.84|5850.14|5850.97|5850.27|5850.97|5850.27|5850.72|5850.02|17
1736819880000|2025-01-14 01:58:00|||||||||1
1736819890000|2025-01-14 01:58:10|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|5
1736819900000|2025-01-14 01:58:20|5850.84|5850.14|5850.97|5850.27|5850.97|5850.27|5850.84|5850.14|8
1736819910000|2025-01-14 01:58:30|5850.72|5850.02|5850.72|5850.02|5850.97|5850.27|5850.72|5850.02|5
1736819920000|2025-01-14 01:58:40|||||||||2
1736819930000|2025-01-14 01:58:50|5850.84|5850.14|5850.72|5850.02|5850.84|5850.14|5850.72|5850.02|11
1736819940000|2025-01-14 01:59:00|5850.84|5850.14|5850.84|5850.14|5850.84|5850.14|5850.72|5850.02|1
1736819950000|2025-01-14 01:59:10|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|1
1736819960000|2025-01-14 01:59:20|5850.84|5850.14|5850.97|5850.27|5850.97|5850.27|5850.72|5850.02|3
1736819970000|2025-01-14 01:59:30|5850.84|5850.14|5850.72|5850.02|5850.97|5850.27|5850.72|5850.02|2
1736819980000|2025-01-14 01:59:40|||||||||1
1736820000000|2025-01-14 02:00:00|5850.84|5850.14|5850.97|5850.27|5851.22|5850.52|5850.84|5850.14|24
1736820010000|2025-01-14 02:00:10|5851.09|5850.39|5850.97|5850.27|5851.09|5850.39|5850.97|5850.27|3
1736820020000|2025-01-14 02:00:20|5851.09|5850.39|5851.22|5850.52|5851.72|5851.02|5851.09|5850.39|44
1736820030000|2025-01-14 02:00:30|5851.34|5850.64|5851.22|5850.52|5851.34|5850.64|5851.09|5850.39|0
1736820040000|2025-01-14 02:00:40|5851.09|5850.39|5851.22|5850.52|5851.34|5850.64|5851.09|5850.39|3
1736820050000|2025-01-14 02:00:50|5851.34|5850.64|5851.22|5850.52|5851.34|5850.64|5851.22|5850.52|1
1736820060000|2025-01-14 02:01:00|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|5851.22|5850.52|25
1736820070000|2025-01-14 02:01:10|5851.34|5850.64|5851.47|5850.77|5851.47|5850.77|5851.34|5850.64|8
1736820080000|2025-01-14 02:01:20|5851.72|5851.02|5851.47|5850.77|5851.72|5851.02|5851.47|5850.77|18
1736820090000|2025-01-14 02:01:30|5851.59|5850.89|5851.59|5850.89|5851.72|5851.02|5851.47|5850.77|11
1736820100000|2025-01-14 02:01:40|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|2
1736820110000|2025-01-14 02:01:50|5851.22|5850.52|5851.47|5850.77|5851.47|5850.77|5851.22|5850.52|13
1736820120000|2025-01-14 02:02:00|5851.22|5850.52|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|18
1736820130000|2025-01-14 02:02:10|5851.34|5850.64|5850.97|5850.27|5851.34|5850.64|5850.97|5850.27|27
1736820140000|2025-01-14 02:02:20|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|11
1736820150000|2025-01-14 02:02:30|5850.59|5849.89|5849.97|5849.27|5850.72|5850.02|5849.97|5849.27|41
1736820160000|2025-01-14 02:02:40|5849.84|5849.14|5849.97|5849.27|5849.97|5849.27|5849.72|5849.02|28
1736820170000|2025-01-14 02:02:50|5849.84|5849.14|5849.72|5849.02|5849.84|5849.14|5849.72|5849.02|1
1736820180000|2025-01-14 02:03:00|5849.47|5848.77|5849.59|5848.89|5849.72|5849.02|5849.47|5848.77|36
1736820190000|2025-01-14 02:03:10|5849.72|5849.02|5849.97|5849.27|5849.97|5849.27|5849.72|5849.02|13
1736820200000|2025-01-14 02:03:20|5849.84|5849.14|5849.72|5849.02|5849.84|5849.14|5849.72|5849.02|27
1736820210000|2025-01-14 02:03:30|5849.47|5848.77|5849.59|5848.89|5849.59|5848.89|5849.47|5848.77|8
1736820220000|2025-01-14 02:03:40|5849.72|5849.02|5849.47|5848.77|5849.72|5849.02|5849.47|5848.77|8
1736820230000|2025-01-14 02:03:50|5849.59|5848.89|5849.72|5849.02|5849.72|5849.02|5849.59|5848.89|5
1736820240000|2025-01-14 02:04:00|5849.59|5848.89|5849.47|5848.77|5849.59|5848.89|5849.47|5848.77|6
1736820250000|2025-01-14 02:04:10|5849.72|5849.02|5849.97|5849.27|5849.97|5849.27|5849.72|5849.02|14
1736820260000|2025-01-14 02:04:20|5849.84|5849.14|5849.72|5849.02|5849.84|5849.14|5849.72|5849.02|2
1736820270000|2025-01-14 02:04:30|||||||||2
1736820280000|2025-01-14 02:04:40|||||||||4
1736820290000|2025-01-14 02:04:50|5849.84|5849.14|5849.72|5849.02|5849.84|5849.14|5849.72|5849.02|7
1736820300000|2025-01-14 02:05:00|5849.47|5848.77|5849.47|5848.77|5849.72|5849.02|5849.47|5848.77|18
1736820310000|2025-01-14 02:05:10|5849.34|5848.64|5849.47|5848.77|5849.47|5848.77|5849.22|5848.52|27
1736820320000|2025-01-14 02:05:20|5848.72|5848.02|5848.47|5847.77|5848.72|5848.02|5847.97|5847.27|169
1736820330000|2025-01-14 02:05:30|5848.72|5848.02|5848.47|5847.77|5848.72|5848.02|5848.47|5847.77|17
1736820340000|2025-01-14 02:05:40|5848.22|5847.52|5848.22|5847.52|5848.22|5847.52|5848.09|5847.39|32
1736820350000|2025-01-14 02:05:50|5847.97|5847.27|5847.97|5847.27|5847.97|5847.27|5847.97|5847.27|43
1736820360000|2025-01-14 02:06:00|5847.72|5847.02|5847.97|5847.27|5847.97|5847.27|5847.72|5847.02|61
1736820370000|2025-01-14 02:06:10|5847.84|5847.14|5847.97|5847.27|5847.97|5847.27|5847.84|5847.14|16
1736820380000|2025-01-14 02:06:20|5847.84|5847.14|5847.84|5847.14|5847.84|5847.14|5847.84|5847.14|3
1736820390000|2025-01-14 02:06:30|5847.97|5847.27|5848.22|5847.52|5848.47|5847.77|5847.97|5847.27|17
1736820400000|2025-01-14 02:06:40|5848.09|5847.39|5848.22|5847.52|5848.22|5847.52|5848.09|5847.39|4
1736820410000|2025-01-14 02:06:50|5848.09|5847.39|5847.97|5847.27|5848.09|5847.39|5847.84|5847.14|15
1736820420000|2025-01-14 02:07:00|5848.09|5847.39|5847.72|5847.02|5848.22|5847.52|5847.72|5847.02|8
1736820430000|2025-01-14 02:07:10|5847.84|5847.14|5847.47|5846.77|5847.84|5847.14|5847.47|5846.77|33
1736820440000|2025-01-14 02:07:20|5847.59|5846.89|5847.72|5847.02|5847.72|5847.02|5847.47|5846.77|14
1736820450000|2025-01-14 02:07:30|5847.59|5846.89|5847.47|5846.77|5847.72|5847.02|5847.47|5846.77|7
1736820460000|2025-01-14 02:07:40|5847.59|5846.89|5847.59|5846.89|5847.59|5846.89|5847.59|5846.89|5
1736820470000|2025-01-14 02:07:50|5847.72|5847.02|5847.97|5847.27|5847.97|5847.27|5847.72|5847.02|21
1736820480000|2025-01-14 02:08:00|5848.22|5847.52|5847.47|5846.77|5848.22|5847.52|5847.47|5846.77|18
1736820490000|2025-01-14 02:08:10|5847.72|5847.02|5847.47|5846.77|5847.72|5847.02|5847.47|5846.77|18
1736820500000|2025-01-14 02:08:20|||||||||19
1736820510000|2025-01-14 02:08:30|5847.72|5847.02|5847.47|5846.77|5847.72|5847.02|5847.47|5846.77|23
1736820520000|2025-01-14 02:08:40|5847.34|5846.64|5847.47|5846.77|5847.47|5846.77|5847.34|5846.64|10
1736820530000|2025-01-14 02:08:50|5847.34|5846.64|5847.22|5846.52|5847.34|5846.64|5846.97|5846.27|105
1736820540000|2025-01-14 02:09:00|5847.34|5846.64|5847.47|5846.77|5847.47|5846.77|5847.22|5846.52|43
1736820550000|2025-01-14 02:09:10|5847.34|5846.64|5847.22|5846.52|5847.47|5846.77|5847.22|5846.52|14
1736820560000|2025-01-14 02:09:20|5847.34|5846.64|5847.22|5846.52|5847.47|5846.77|5847.22|5846.52|11
1736820570000|2025-01-14 02:09:30|5847.34|5846.64|5847.47|5846.77|5847.47|5846.77|5847.34|5846.64|6
1736820580000|2025-01-14 02:09:40|5847.34|5846.64|5847.22|5846.52|5847.34|5846.64|5847.22|5846.52|17
1736820590000|2025-01-14 02:09:50|5847.34|5846.64|5847.22|5846.52|5847.34|5846.64|5847.22|5846.52|10
1736820600000|2025-01-14 02:10:00|5846.97|5846.27|5847.47|5846.77|5847.47|5846.77|5846.97|5846.27|37
1736820610000|2025-01-14 02:10:10|5847.34|5846.64|5847.34|5846.64|5847.47|5846.77|5847.22|5846.52|36
1736820620000|2025-01-14 02:10:20|5847.47|5846.77|5847.22|5846.52|5847.47|5846.77|5847.22|5846.52|12
1736820630000|2025-01-14 02:10:30|5847.34|5846.64|5846.47|5845.77|5847.34|5846.64|5846.22|5845.52|212
1736820640000|2025-01-14 02:10:40|5846.22|5845.52|5846.47|5845.77|5846.47|5845.77|5846.22|5845.52|34
1736820650000|2025-01-14 02:10:50|5846.59|5845.89|5846.72|5846.02|5846.72|5846.02|5846.59|5845.89|6
1736820660000|2025-01-14 02:11:00|5846.47|5845.77|5846.59|5845.89|5846.72|5846.02|5846.47|5845.77|29
1736820670000|2025-01-14 02:11:10|5846.47|5845.77|5846.22|5845.52|5846.47|5845.77|5846.22|5845.52|27
1736820680000|2025-01-14 02:11:20|5846.34|5845.64|5846.47|5845.77|5846.47|5845.77|5846.22|5845.52|22
1736820690000|2025-01-14 02:11:30|5846.34|5845.64|5845.97|5845.27|5846.34|5845.64|5845.97|5845.27|36
1736820700000|2025-01-14 02:11:40|5845.84|5845.14|5845.97|5845.27|5845.97|5845.27|5845.72|5845.02|80
1736820710000|2025-01-14 02:11:50|5845.84|5845.14|5845.72|5845.02|5845.97|5845.27|5845.72|5845.02|12
1736820720000|2025-01-14 02:12:00|5845.59|5844.89|5845.72|5845.02|5845.72|5845.02|5845.47|5844.77|40
1736820730000|2025-01-14 02:12:10|5845.97|5845.27|5845.22|5844.52|5845.97|5845.27|5845.22|5844.52|55
1736820740000|2025-01-14 02:12:20|5845.34|5844.64|5845.22|5844.52|5845.47|5844.77|5845.22|5844.52|55
1736820750000|2025-01-14 02:12:30|||||||||17
1736820760000|2025-01-14 02:12:40|||||||||18
1736820770000|2025-01-14 02:12:50|5844.97|5844.27|5844.97|5844.27|5844.97|5844.27|5844.97|5844.27|72
1736820780000|2025-01-14 02:13:00|5845.22|5844.52|5845.72|5845.02|5845.72|5845.02|5844.97|5844.27|62
1736820790000|2025-01-14 02:13:10|5845.84|5845.14|5845.97|5845.27|5845.97|5845.27|5845.84|5845.14|28
1736820800000|2025-01-14 02:13:20|||||||||7
1736820810000|2025-01-14 02:13:30|||||||||3
1736820820000|2025-01-14 02:13:40|5845.84|5845.14|5845.72|5845.02|5845.84|5845.14|5845.72|5845.02|10
1736820830000|2025-01-14 02:13:50|||||||||3
1736820840000|2025-01-14 02:14:00|5845.59|5844.89|5845.72|5845.02|5845.72|5845.02|5845.47|5844.77|32
1736820850000|2025-01-14 02:14:10|5845.59|5844.89|5845.47|5844.77|5845.72|5845.02|5845.47|5844.77|3
1736820860000|2025-01-14 02:14:20|5845.22|5844.52|5845.47|5844.77|5845.47|5844.77|5845.22|5844.52|24
1736820870000|2025-01-14 02:14:30|5845.34|5844.64|5845.22|5844.52|5845.47|5844.77|5845.22|5844.52|14
1736820880000|2025-01-14 02:14:40|5845.47|5844.77|5845.47|5844.77|5845.59|5844.89|5845.47|5844.77|23
1736820890000|2025-01-14 02:14:50|5845.59|5844.89|5845.47|5844.77|5845.72|5845.02|5845.47|5844.77|10
1736820900000|2025-01-14 02:15:00|5845.59|5844.89|5845.72|5845.02|5845.72|5845.02|5845.47|5844.77|11
1736820910000|2025-01-14 02:15:10|5845.59|5844.89|5845.47|5844.77|5845.59|5844.89|5845.47|5844.77|6
1736820920000|2025-01-14 02:15:20|5845.59|5844.89|5845.47|5844.77|5845.72|5845.02|5845.47|5844.77|12
1736820930000|2025-01-14 02:15:30|||||||||2
1736820940000|2025-01-14 02:15:40|5845.59|5844.89|5845.59|5844.89|5845.59|5844.89|5845.59|5844.89|5
1736820950000|2025-01-14 02:15:50|5845.47|5844.77|5845.47|5844.77|5845.47|5844.77|5845.47|5844.77|16
1736820960000|2025-01-14 02:16:00|5845.59|5844.89|5845.47|5844.77|5845.59|5844.89|5845.47|5844.77|2
1736820970000|2025-01-14 02:16:10|5845.59|5844.89|5845.47|5844.77|5845.72|5845.02|5845.47|5844.77|13
1736820980000|2025-01-14 02:16:20|5845.59|5844.89|5845.72|5845.02|5845.72|5845.02|5845.59|5844.89|7
1736820990000|2025-01-14 02:16:30|||||||||1
1736821000000|2025-01-14 02:16:40|||||||||7
1736821010000|2025-01-14 02:16:50|||||||||2
1736821020000|2025-01-14 02:17:00|5845.84|5845.14|5845.97|5845.27|5845.97|5845.27|5845.84|5845.14|9
1736821030000|2025-01-14 02:17:10|5845.84|5845.14|5845.72|5845.02|5845.84|5845.14|5845.72|5845.02|7
1736821040000|2025-01-14 02:17:20|5845.84|5845.14|5845.84|5845.14|5845.84|5845.14|5845.72|5845.02|17
1736821050000|2025-01-14 02:17:30|5845.72|5845.02|5845.72|5845.02|5845.97|5845.27|5845.72|5845.02|7
1736821070000|2025-01-14 02:17:50|5845.59|5844.89|5845.47|5844.77|5845.59|5844.89|5845.47|5844.77|12
1736821080000|2025-01-14 02:18:00|5845.22|5844.52|5845.22|5844.52|5845.22|5844.52|5845.22|5844.52|54
1736821090000|2025-01-14 02:18:10|5844.97|5844.27|5845.22|5844.52|5845.22|5844.52|5844.97|5844.27|10
1736821100000|2025-01-14 02:18:20|5845.09|5844.39|5844.97|5844.27|5845.09|5844.39|5844.97|5844.27|13
1736821110000|2025-01-14 02:18:30|||||||||2
1736821120000|2025-01-14 02:18:40|||||||||16
1736821130000|2025-01-14 02:18:50|5845.22|5844.52|5845.22|5844.52|5845.22|5844.52|5845.22|5844.52|12
1736821140000|2025-01-14 02:19:00|||||||||1
1736821150000|2025-01-14 02:19:10|||||||||13
1736821160000|2025-01-14 02:19:20|5845.09|5844.39|5845.22|5844.52|5845.22|5844.52|5844.97|5844.27|14
1736821170000|2025-01-14 02:19:30|5845.72|5845.02|5845.72|5845.02|5845.72|5845.02|5845.47|5844.77|46
1736821180000|2025-01-14 02:19:40|||||||||3
1736821190000|2025-01-14 02:19:50|5845.97|5845.27|5845.72|5845.02|5845.97|5845.27|5845.72|5845.02|29
1736821200000|2025-01-14 02:20:00|5845.84|5845.14|5845.97|5845.27|5845.97|5845.27|5845.84|5845.14|6
1736821210000|2025-01-14 02:20:10|||||||||4
1736821220000|2025-01-14 02:20:20|5846.09|5845.39|5846.22|5845.52|5846.22|5845.52|5846.09|5845.39|22
1736821240000|2025-01-14 02:20:40|||||||||20
1736821250000|2025-01-14 02:20:50|5846.47|5845.77|5846.34|5845.64|5846.47|5845.77|5846.22|5845.52|43
1736821260000|2025-01-14 02:21:00|5846.47|5845.77|5846.47|5845.77|5846.47|5845.77|5846.47|5845.77|7
1736821270000|2025-01-14 02:21:10|5846.59|5845.89|5846.84|5846.14|5846.84|5846.14|5846.59|5845.89|43
1736821280000|2025-01-14 02:21:20|5846.97|5846.27|5847.22|5846.52|5847.47|5846.77|5846.72|5846.02|152
1736821290000|2025-01-14 02:21:30|5847.34|5846.64|5847.22|5846.52|5847.47|5846.77|5847.22|5846.52|32
1736821300000|2025-01-14 02:21:40|5847.47|5846.77|5847.47|5846.77|5847.47|5846.77|5847.22|5846.52|23
1736821310000|2025-01-14 02:21:50|5847.34|5846.64|5847.34|5846.64|5847.47|5846.77|5847.34|5846.64|7
1736821320000|2025-01-14 02:22:00|5847.47|5846.77|5847.72|5847.02|5847.72|5847.02|5847.34|5846.64|16
1736821330000|2025-01-14 02:22:10|5847.97|5847.27|5847.97|5847.27|5847.97|5847.27|5847.97|5847.27|35
1736821340000|2025-01-14 02:22:20|5848.22|5847.52|5848.09|5847.39|5848.22|5847.52|5847.72|5847.02|104
1736821350000|2025-01-14 02:22:30|5847.97|5847.27|5847.97|5847.27|5848.22|5847.52|5847.97|5847.27|47
1736821360000|2025-01-14 02:22:40|5848.22|5847.52|5848.34|5847.64|5848.34|5847.64|5848.22|5847.52|18
1736821370000|2025-01-14 02:22:50|5848.22|5847.52|5848.47|5847.77|5848.47|5847.77|5848.22|5847.52|17
1736821380000|2025-01-14 02:23:00|5848.34|5847.64|5848.47|5847.77|5848.47|5847.77|5848.34|5847.64|14
1736821390000|2025-01-14 02:23:10|5848.34|5847.64|5848.22|5847.52|5848.47|5847.77|5848.22|5847.52|23
1736821400000|2025-01-14 02:23:20|5848.34|5847.64|5848.22|5847.52|5848.34|5847.64|5848.22|5847.52|12
1736821410000|2025-01-14 02:23:30|5848.09|5847.39|5848.22|5847.52|5848.22|5847.52|5847.97|5847.27|15
1736821420000|2025-01-14 02:23:40|5848.09|5847.39|5847.97|5847.27|5848.09|5847.39|5847.97|5847.27|2
1736821430000|2025-01-14 02:23:50|||||||||3
1736821440000|2025-01-14 02:24:00|5847.72|5847.02|5847.72|5847.02|5847.72|5847.02|5847.72|5847.02|47
1736821450000|2025-01-14 02:24:10|5847.84|5847.14|5848.09|5847.39|5848.22|5847.52|5847.72|5847.02|33
1736821460000|2025-01-14 02:24:20|5848.22|5847.52|5847.97|5847.27|5848.22|5847.52|5847.84|5847.14|17
1736821470000|2025-01-14 02:24:30|5847.72|5847.02|5847.72|5847.02|5847.84|5847.14|5847.72|5847.02|15
1736821480000|2025-01-14 02:24:40|5847.97|5847.27|5847.72|5847.02|5847.97|5847.27|5847.72|5847.02|16
1736821490000|2025-01-14 02:24:50|5847.84|5847.14|5847.72|5847.02|5847.84|5847.14|5847.72|5847.02|33
1736821500000|2025-01-14 02:25:00|5847.84|5847.14|5847.97|5847.27|5848.22|5847.52|5847.84|5847.14|23
1736821510000|2025-01-14 02:25:10|5848.09|5847.39|5847.97|5847.27|5848.22|5847.52|5847.97|5847.27|10
1736821520000|2025-01-14 02:25:20|||||||||7
1736821530000|2025-01-14 02:25:30|5848.09|5847.39|5848.09|5847.39|5848.22|5847.52|5847.97|5847.27|19
1736821540000|2025-01-14 02:25:40|5847.97|5847.27|5847.97|5847.27|5847.97|5847.27|5847.97|5847.27|11
1736821550000|2025-01-14 02:25:50|5848.22|5847.52|5848.22|5847.52|5848.22|5847.52|5848.09|5847.39|7
1736821560000|2025-01-14 02:26:00|5848.34|5847.64|5848.47|5847.77|5848.47|5847.77|5848.34|5847.64|26
1736821570000|2025-01-14 02:26:10|5848.34|5847.64|5848.22|5847.52|5848.47|5847.77|5848.22|5847.52|2
1736821590000|2025-01-14 02:26:30|5848.34|5847.64|5848.47|5847.77|5848.59|5847.89|5848.34|5847.64|20
1736821600000|2025-01-14 02:26:40|5848.22|5847.52|5848.97|5848.27|5848.97|5848.27|5848.22|5847.52|42
1736821610000|2025-01-14 02:26:50|5849.22|5848.52|5848.97|5848.27|5849.22|5848.52|5848.97|5848.27|23
1736821620000|2025-01-14 02:27:00|5849.22|5848.52|5849.22|5848.52|5849.34|5848.64|5849.22|5848.52|36
1736821630000|2025-01-14 02:27:10|5849.34|5848.64|5849.22|5848.52|5849.47|5848.77|5849.22|5848.52|23
1736821640000|2025-01-14 02:27:20|5849.47|5848.77|5849.22|5848.52|5849.47|5848.77|5849.22|5848.52|29
1736821660000|2025-01-14 02:27:40|||||||||9
1736821670000|2025-01-14 02:27:50|5849.09|5848.39|5848.97|5848.27|5849.09|5848.39|5848.97|5848.27|25
1736821680000|2025-01-14 02:28:00|5849.22|5848.52|5848.97|5848.27|5849.22|5848.52|5848.97|5848.27|9
1736821690000|2025-01-14 02:28:10|||||||||2
1736821700000|2025-01-14 02:28:20|5848.72|5848.02|5848.22|5847.52|5848.72|5848.02|5847.97|5847.27|91
1736821710000|2025-01-14 02:28:30|5848.09|5847.39|5847.97|5847.27|5848.09|5847.39|5847.97|5847.27|14
1736821720000|2025-01-14 02:28:40|5848.09|5847.39|5848.22|5847.52|5848.22|5847.52|5848.09|5847.39|10
1736821730000|2025-01-14 02:28:50|||||||||26
1736821740000|2025-01-14 02:29:00|5848.34|5847.64|5848.34|5847.64|5848.47|5847.77|5848.22|5847.52|16
1736821750000|2025-01-14 02:29:10|5848.22|5847.52|5848.22|5847.52|5848.22|5847.52|5848.22|5847.52|8
1736821760000|2025-01-14 02:29:20|5848.09|5847.39|5848.22|5847.52|5848.22|5847.52|5847.97|5847.27|13
1736821770000|2025-01-14 02:29:30|||||||||3
1736821780000|2025-01-14 02:29:40|5848.47|5847.77|5848.47|5847.77|5848.47|5847.77|5848.47|5847.77|5
1736821790000|2025-01-14 02:29:50|5848.34|5847.64|5848.34|5847.64|5848.34|5847.64|5848.34|5847.64|6
1736821800000|2025-01-14 02:30:00|5848.47|5847.77|5848.47|5847.77|5848.47|5847.77|5848.22|5847.52|4
1736821810000|2025-01-14 02:30:10|5848.59|5847.89|5848.47|5847.77|5848.72|5848.02|5848.47|5847.77|25
1736821820000|2025-01-14 02:30:20|5848.59|5847.89|5848.47|5847.77|5848.59|5847.89|5848.47|5847.77|6
1736821830000|2025-01-14 02:30:30|||||||||2
1736821840000|2025-01-14 02:30:40|5848.59|5847.89|5848.97|5848.27|5848.97|5848.27|5848.59|5847.89|41
1736821850000|2025-01-14 02:30:50|5848.84|5848.14|5848.97|5848.27|5848.97|5848.27|5848.72|5848.02|9
1736821860000|2025-01-14 02:31:00|5848.84|5848.14|5848.72|5848.02|5848.97|5848.27|5848.72|5848.02|10
1736821870000|2025-01-14 02:31:10|5848.59|5847.89|5848.47|5847.77|5848.59|5847.89|5848.47|5847.77|5
1736821880000|2025-01-14 02:31:20|5848.59|5847.89|5848.59|5847.89|5848.59|5847.89|5848.47|5847.77|12
1736821890000|2025-01-14 02:31:30|5848.47|5847.77|5848.59|5847.89|5848.59|5847.89|5848.47|5847.77|1
1736821900000|2025-01-14 02:31:40|5848.47|5847.77|5848.59|5847.89|5848.59|5847.89|5848.47|5847.77|8
1736821910000|2025-01-14 02:31:50|5848.47|5847.77|5848.47|5847.77|5848.72|5848.02|5848.47|5847.77|5
1736821920000|2025-01-14 02:32:00|5847.97|5847.27|5847.97|5847.27|5848.09|5847.39|5847.97|5847.27|21
1736821930000|2025-01-14 02:32:10|5848.09|5847.39|5847.97|5847.27|5848.09|5847.39|5847.97|5847.27|15
1736821940000|2025-01-14 02:32:20|5848.09|5847.39|5848.22|5847.52|5848.22|5847.52|5848.09|5847.39|4
1736821950000|2025-01-14 02:32:30|5847.97|5847.27|5848.22|5847.52|5848.22|5847.52|5847.97|5847.27|14
1736821960000|2025-01-14 02:32:40|5848.47|5847.77|5848.72|5848.02|5848.72|5848.02|5848.47|5847.77|33
1736821970000|2025-01-14 02:32:50|5848.59|5847.89|5848.72|5848.02|5848.72|5848.02|5848.47|5847.77|13
1736821980000|2025-01-14 02:33:00|5848.59|5847.89|5847.97|5847.27|5848.59|5847.89|5847.97|5847.27|17
1736821990000|2025-01-14 02:33:10|5847.84|5847.14|5847.97|5847.27|5847.97|5847.27|5847.72|5847.02|13
1736822000000|2025-01-14 02:33:20|5847.84|5847.14|5847.47|5846.77|5847.97|5847.27|5847.47|5846.77|22
1736822010000|2025-01-14 02:33:30|5847.34|5846.64|5847.22|5846.52|5847.47|5846.77|5847.22|5846.52|21
1736822020000|2025-01-14 02:33:40|5847.47|5846.77|5847.47|5846.77|5847.47|5846.77|5847.47|5846.77|36
1736822030000|2025-01-14 02:33:50|5847.34|5846.64|5847.47|5846.77|5847.47|5846.77|5847.34|5846.64|8
1736822040000|2025-01-14 02:34:00|5847.34|5846.64|5847.47|5846.77|5847.47|5846.77|5847.34|5846.64|3
1736822050000|2025-01-14 02:34:10|5847.34|5846.64|5847.34|5846.64|5847.34|5846.64|5847.34|5846.64|1
1736822060000|2025-01-14 02:34:20|5847.22|5846.52|5847.22|5846.52|5847.47|5846.77|5847.22|5846.52|7
1736822070000|2025-01-14 02:34:30|5847.34|5846.64|5847.34|5846.64|5847.34|5846.64|5847.22|5846.52|20
1736822080000|2025-01-14 02:34:40|5847.22|5846.52|5847.22|5846.52|5847.22|5846.52|5847.22|5846.52|2
1736822090000|2025-01-14 02:34:50|||||||||2
1736822100000|2025-01-14 02:35:00|5847.34|5846.64|5847.47|5846.77|5847.47|5846.77|5847.34|5846.64|10
1736822120000|2025-01-14 02:35:20|5847.34|5846.64|5847.34|5846.64|5847.34|5846.64|5847.34|5846.64|11
1736822130000|2025-01-14 02:35:30|5847.47|5846.77|5847.47|5846.77|5847.47|5846.77|5847.34|5846.64|4
1736822140000|2025-01-14 02:35:40|5847.34|5846.64|5847.59|5846.89|5847.59|5846.89|5847.34|5846.64|0
1736822150000|2025-01-14 02:35:50|5847.72|5847.02|5847.72|5847.02|5847.72|5847.02|5847.72|5847.02|18
1736822160000|2025-01-14 02:36:00|5847.84|5847.14|5847.72|5847.02|5847.84|5847.14|5847.72|5847.02|0
1736822170000|2025-01-14 02:36:10|5847.84|5847.14|5847.72|5847.02|5847.84|5847.14|5847.72|5847.02|3
1736822190000|2025-01-14 02:36:30|||||||||1
1736822220000|2025-01-14 02:37:00|5847.59|5846.89|5847.22|5846.52|5847.59|5846.89|5847.22|5846.52|19
1736822230000|2025-01-14 02:37:10|||||||||2
1736822240000|2025-01-14 02:37:20|||||||||3
1736822260000|2025-01-14 02:37:40|5847.34|5846.64|5847.22|5846.52|5847.34|5846.64|5847.22|5846.52|4
1736822290000|2025-01-14 02:38:10|5847.47|5846.77|5847.47|5846.77|5847.47|5846.77|5847.47|5846.77|10
1736822310000|2025-01-14 02:38:30|5847.34|5846.64|5847.22|5846.52|5847.34|5846.64|5847.22|5846.52|8
1736822320000|2025-01-14 02:38:40|5847.34|5846.64|5847.34|5846.64|5847.47|5846.77|5847.22|5846.52|2
1736822330000|2025-01-14 02:38:50|5847.47|5846.77|5847.22|5846.52|5847.47|5846.77|5847.22|5846.52|1
1736822340000|2025-01-14 02:39:00|5847.47|5846.77|5847.47|5846.77|5847.47|5846.77|5847.47|5846.77|5
1736822350000|2025-01-14 02:39:10|5847.22|5846.52|5847.22|5846.52|5847.22|5846.52|5847.22|5846.52|5
1736822360000|2025-01-14 02:39:20|5847.09|5846.39|5847.22|5846.52|5847.22|5846.52|5847.09|5846.39|23
1736822370000|2025-01-14 02:39:30|5847.34|5846.64|5847.34|5846.64|5847.47|5846.77|5847.34|5846.64|10
1736822390000|2025-01-14 02:39:50|5847.47|5846.77|5847.34|5846.64|5847.47|5846.77|5847.34|5846.64|5
1736822400000|2025-01-14 02:40:00|5847.22|5846.52|5847.47|5846.77|5847.47|5846.77|5847.22|5846.52|9
1736822410000|2025-01-14 02:40:10|5847.34|5846.64|5847.84|5847.14|5847.97|5847.27|5847.22|5846.52|11
1736822420000|2025-01-14 02:40:20|5847.72|5847.02|5847.72|5847.02|5847.84|5847.14|5847.72|5847.02|2
1736822430000|2025-01-14 02:40:30|||||||||2
1736822450000|2025-01-14 02:40:50|5847.59|5846.89|5847.59|5846.89|5847.59|5846.89|5847.59|5846.89|4
1736822460000|2025-01-14 02:41:00|5847.47|5846.77|5847.47|5846.77|5847.47|5846.77|5847.47|5846.77|0
1736822470000|2025-01-14 02:41:10|||||||||5
1736822480000|2025-01-14 02:41:20|5847.59|5846.89|5847.72|5847.02|5847.84|5847.14|5847.47|5846.77|19
1736822500000|2025-01-14 02:41:40|5847.84|5847.14|5847.97|5847.27|5847.97|5847.27|5847.84|5847.14|4
1736822510000|2025-01-14 02:41:50|5847.84|5847.14|5847.97|5847.27|5847.97|5847.27|5847.84|5847.14|14
1736822520000|2025-01-14 02:42:00|5847.84|5847.14|5847.47|5846.77|5847.84|5847.14|5847.34|5846.64|24
1736822530000|2025-01-14 02:42:10|5847.22|5846.52|5847.47|5846.77|5847.47|5846.77|5847.22|5846.52|41
1736822540000|2025-01-14 02:42:20|5847.34|5846.64|5847.59|5846.89|5847.59|5846.89|5847.34|5846.64|16
1736822550000|2025-01-14 02:42:30|5847.72|5847.02|5847.72|5847.02|5847.72|5847.02|5847.59|5846.89|6
1736822560000|2025-01-14 02:42:40|5847.59|5846.89|5847.72|5847.02|5847.72|5847.02|5847.59|5846.89|5
1736822570000|2025-01-14 02:42:50|5847.47|5846.77|5847.34|5846.64|5847.59|5846.89|5847.34|5846.64|9
1736822580000|2025-01-14 02:43:00|5847.47|5846.77|5847.34|5846.64|5847.47|5846.77|5847.34|5846.64|2
1736822590000|2025-01-14 02:43:10|5847.47|5846.77|5847.47|5846.77|5847.47|5846.77|5847.47|5846.77|3
1736822600000|2025-01-14 02:43:20|||||||||1
1736822610000|2025-01-14 02:43:30|5847.72|5847.02|5847.72|5847.02|5847.72|5847.02|5847.72|5847.02|6
1736822630000|2025-01-14 02:43:50|5847.97|5847.27|5847.97|5847.27|5847.97|5847.27|5847.97|5847.27|7
1736822640000|2025-01-14 02:44:00|5847.84|5847.14|5847.84|5847.14|5847.97|5847.27|5847.84|5847.14|6
1736822650000|2025-01-14 02:44:10|5847.97|5847.27|5847.84|5847.14|5847.97|5847.27|5847.84|5847.14|4
1736822660000|2025-01-14 02:44:20|5847.97|5847.27|5847.97|5847.27|5847.97|5847.27|5847.97|5847.27|0
1736822670000|2025-01-14 02:44:30|5848.09|5847.39|5847.97|5847.27|5848.09|5847.39|5847.84|5847.14|11
1736822680000|2025-01-14 02:44:40|5847.84|5847.14|5847.72|5847.02|5847.84|5847.14|5847.72|5847.02|1
1736822690000|2025-01-14 02:44:50|5847.84|5847.14|5847.72|5847.02|5847.84|5847.14|5847.72|5847.02|3
1736822700000|2025-01-14 02:45:00|5847.84|5847.14|5847.72|5847.02|5847.97|5847.27|5847.72|5847.02|8
1736822710000|2025-01-14 02:45:10|5847.84|5847.14|5847.97|5847.27|5847.97|5847.27|5847.84|5847.14|1
1736822720000|2025-01-14 02:45:20|5848.09|5847.39|5848.22|5847.52|5848.22|5847.52|5848.09|5847.39|1
1736822730000|2025-01-14 02:45:30|5848.09|5847.39|5848.22|5847.52|5848.22|5847.52|5847.97|5847.27|10
1736822740000|2025-01-14 02:45:40|5848.09|5847.39|5848.22|5847.52|5848.22|5847.52|5848.09|5847.39|0
1736822750000|2025-01-14 02:45:50|5848.09|5847.39|5848.09|5847.39|5848.22|5847.52|5848.09|5847.39|5
1736822760000|2025-01-14 02:46:00|5847.97|5847.27|5847.47|5846.77|5847.97|5847.27|5847.47|5846.77|19
1736822770000|2025-01-14 02:46:10|5847.59|5846.89|5847.59|5846.89|5847.59|5846.89|5847.47|5846.77|4
1736822780000|2025-01-14 02:46:20|5847.72|5847.02|5847.72|5847.02|5847.72|5847.02|5847.47|5846.77|3
1736822790000|2025-01-14 02:46:30|5847.84|5847.14|5847.72|5847.02|5847.84|5847.14|5847.72|5847.02|0
1736822800000|2025-01-14 02:46:40|5847.84|5847.14|5847.72|5847.02|5847.84|5847.14|5847.72|5847.02|1
1736822810000|2025-01-14 02:46:50|5847.84|5847.14|5847.97|5847.27|5847.97|5847.27|5847.72|5847.02|34
1736822850000|2025-01-14 02:47:30|5847.72|5847.02|5847.97|5847.27|5847.97|5847.27|5847.72|5847.02|15
1736822860000|2025-01-14 02:47:40|5847.72|5847.02|5847.72|5847.02|5847.72|5847.02|5847.72|5847.02|9
1736822880000|2025-01-14 02:48:00|5847.59|5846.89|5847.72|5847.02|5847.72|5847.02|5847.59|5846.89|13
1736822890000|2025-01-14 02:48:10|5847.97|5847.27|5847.72|5847.02|5847.97|5847.27|5847.72|5847.02|4
1736822900000|2025-01-14 02:48:20|5847.84|5847.14|5847.97|5847.27|5847.97|5847.27|5847.84|5847.14|1
1736822940000|2025-01-14 02:49:00|5847.84|5847.14|5847.84|5847.14|5847.84|5847.14|5847.72|5847.02|8
1736822950000|2025-01-14 02:49:10|5847.97|5847.27|5847.97|5847.27|5847.97|5847.27|5847.97|5847.27|0
1736822960000|2025-01-14 02:49:20|5847.72|5847.02|5847.72|5847.02|5847.84|5847.14|5847.72|5847.02|30
1736822970000|2025-01-14 02:49:30|5847.84|5847.14|5847.72|5847.02|5847.84|5847.14|5847.72|5847.02|0
1736823000000|2025-01-14 02:50:00|5847.97|5847.27|5847.72|5847.02|5847.97|5847.27|5847.72|5847.02|14
1736823010000|2025-01-14 02:50:10|5847.84|5847.14|5847.72|5847.02|5847.84|5847.14|5847.72|5847.02|0
1736823020000|2025-01-14 02:50:20|||||||||1
1736823030000|2025-01-14 02:50:30|5848.22|5847.52|5848.09|5847.39|5848.22|5847.52|5848.09|5847.39|23
1736823040000|2025-01-14 02:50:40|5848.22|5847.52|5848.22|5847.52|5848.22|5847.52|5848.09|5847.39|17
1736823060000|2025-01-14 02:51:00|5847.97|5847.27|5848.22|5847.52|5848.22|5847.52|5847.97|5847.27|15
1736823070000|2025-01-14 02:51:10|5848.34|5847.64|5848.47|5847.77|5848.47|5847.77|5848.34|5847.64|9
1736823080000|2025-01-14 02:51:20|5848.72|5848.02|5848.97|5848.27|5848.97|5848.27|5848.72|5848.02|15
1736823090000|2025-01-14 02:51:30|5848.84|5848.14|5848.97|5848.27|5849.22|5848.52|5848.84|5848.14|32
1736823100000|2025-01-14 02:51:40|5849.22|5848.52|5849.22|5848.52|5849.22|5848.52|5849.22|5848.52|4
1736823110000|2025-01-14 02:51:50|5848.97|5848.27|5849.22|5848.52|5849.22|5848.52|5848.97|5848.27|31
1736823120000|2025-01-14 02:52:00|5849.34|5848.64|5849.47|5848.77|5849.72|5849.02|5849.34|5848.64|55
1736823130000|2025-01-14 02:52:10|5849.59|5848.89|5849.72|5849.02|5849.84|5849.14|5849.59|5848.89|53
1736823140000|2025-01-14 02:52:20|5849.84|5849.14|5850.84|5850.14|5850.97|5850.27|5849.84|5849.14|128
1736823150000|2025-01-14 02:52:30|5850.72|5850.02|5850.97|5850.27|5851.22|5850.52|5850.72|5850.02|323
1736823160000|2025-01-14 02:52:40|5850.84|5850.14|5851.47|5850.77|5851.47|5850.77|5850.84|5850.14|75
1736823170000|2025-01-14 02:52:50|||||||||16
1736823180000|2025-01-14 02:53:00|5851.59|5850.89|5851.34|5850.64|5851.72|5851.02|5851.34|5850.64|28
1736823190000|2025-01-14 02:53:10|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|5850.97|5850.27|182
1736823200000|2025-01-14 02:53:20|5851.22|5850.52|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|8
1736823210000|2025-01-14 02:53:30|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|8
1736823220000|2025-01-14 02:53:40|5850.84|5850.14|5850.84|5850.14|5850.84|5850.14|5850.84|5850.14|1
1736823230000|2025-01-14 02:53:50|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|5850.84|5850.14|0
1736823240000|2025-01-14 02:54:00|5850.84|5850.14|5851.09|5850.39|5851.09|5850.39|5850.84|5850.14|12
1736823250000|2025-01-14 02:54:10|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|2
1736823260000|2025-01-14 02:54:20|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|9
1736823270000|2025-01-14 02:54:30|5850.84|5850.14|5850.72|5850.02|5850.84|5850.14|5850.72|5850.02|9
1736823280000|2025-01-14 02:54:40|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|3
1736823290000|2025-01-14 02:54:50|5850.84|5850.14|5850.72|5850.02|5850.84|5850.14|5850.72|5850.02|17
1736823300000|2025-01-14 02:55:00|5850.97|5850.27|5850.72|5850.02|5851.22|5850.52|5850.72|5850.02|14
1736823310000|2025-01-14 02:55:10|5850.84|5850.14|5850.72|5850.02|5850.84|5850.14|5850.72|5850.02|2
1736823320000|2025-01-14 02:55:20|||||||||2
1736823330000|2025-01-14 02:55:30|5850.22|5849.52|5850.59|5849.89|5850.59|5849.89|5850.22|5849.52|13
1736823340000|2025-01-14 02:55:40|5850.47|5849.77|5850.59|5849.89|5850.72|5850.02|5850.47|5849.77|2
1736823350000|2025-01-14 02:55:50|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|7
1736823360000|2025-01-14 02:56:00|5850.84|5850.14|5850.47|5849.77|5850.84|5850.14|5850.47|5849.77|7
1736823370000|2025-01-14 02:56:10|5850.59|5849.89|5850.47|5849.77|5850.72|5850.02|5850.47|5849.77|7
1736823380000|2025-01-14 02:56:20|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.59|5849.89|1
1736823390000|2025-01-14 02:56:30|5850.84|5850.14|5850.72|5850.02|5850.84|5850.14|5850.72|5850.02|3
1736823400000|2025-01-14 02:56:40|5850.84|5850.14|5850.72|5850.02|5850.97|5850.27|5850.72|5850.02|5
1736823410000|2025-01-14 02:56:50|5850.84|5850.14|5851.22|5850.52|5851.22|5850.52|5850.84|5850.14|18
1736823420000|2025-01-14 02:57:00|5851.47|5850.77|5851.47|5850.77|5851.59|5850.89|5851.47|5850.77|9
1736823430000|2025-01-14 02:57:10|5851.72|5851.02|5851.72|5851.02|5851.97|5851.27|5851.47|5850.77|50
1736823440000|2025-01-14 02:57:20|5851.84|5851.14|5852.22|5851.52|5852.22|5851.52|5851.72|5851.02|27
1736823450000|2025-01-14 02:57:30|5852.09|5851.39|5851.72|5851.02|5852.09|5851.39|5851.72|5851.02|12
1736823460000|2025-01-14 02:57:40|5851.59|5850.89|5851.22|5850.52|5851.59|5850.89|5851.09|5850.39|14
1736823470000|2025-01-14 02:57:50|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|7
1736823480000|2025-01-14 02:58:00|5851.59|5850.89|5851.72|5851.02|5851.97|5851.27|5851.59|5850.89|21
1736823490000|2025-01-14 02:58:10|5851.84|5851.14|5851.72|5851.02|5851.84|5851.14|5851.72|5851.02|6
1736823500000|2025-01-14 02:58:20|5851.84|5851.14|5851.84|5851.14|5851.84|5851.14|5851.72|5851.02|5
1736823510000|2025-01-14 02:58:30|5851.97|5851.27|5851.97|5851.27|5851.97|5851.27|5851.84|5851.14|9
1736823520000|2025-01-14 02:58:40|5851.84|5851.14|5851.72|5851.02|5851.84|5851.14|5851.72|5851.02|11
1736823530000|2025-01-14 02:58:50|5851.84|5851.14|5851.84|5851.14|5851.84|5851.14|5851.84|5851.14|9
1736823540000|2025-01-14 02:59:00|5851.97|5851.27|5851.97|5851.27|5851.97|5851.27|5851.97|5851.27|0
1736823550000|2025-01-14 02:59:10|||||||||1
1736823560000|2025-01-14 02:59:20|5852.09|5851.39|5851.97|5851.27|5852.22|5851.52|5851.97|5851.27|14
1736823570000|2025-01-14 02:59:30|5852.09|5851.39|5851.97|5851.27|5852.22|5851.52|5851.97|5851.27|11
1736823580000|2025-01-14 02:59:40|5852.09|5851.39|5852.09|5851.39|5852.09|5851.39|5852.09|5851.39|3
1736823590000|2025-01-14 02:59:50|5851.97|5851.27|5851.97|5851.27|5851.97|5851.27|5851.72|5851.02|20
1736823600000|2025-01-14 03:00:00|5851.72|5851.02|5850.97|5850.27|5851.72|5851.02|5850.97|5850.27|54
1736823610000|2025-01-14 03:00:10|5850.84|5850.14|5850.47|5849.77|5850.97|5850.27|5850.47|5849.77|18
1736823620000|2025-01-14 03:00:20|5850.34|5849.64|5850.22|5849.52|5850.34|5849.64|5850.22|5849.52|11
1736823630000|2025-01-14 03:00:30|5850.34|5849.64|5850.34|5849.64|5850.47|5849.77|5850.22|5849.52|10
1736823640000|2025-01-14 03:00:40|5850.22|5849.52|5850.47|5849.77|5850.47|5849.77|5850.22|5849.52|22
1736823650000|2025-01-14 03:00:50|||||||||1
1736823660000|2025-01-14 03:01:00|5850.22|5849.52|5850.22|5849.52|5850.22|5849.52|5850.22|5849.52|10
1736823670000|2025-01-14 03:01:10|||||||||7
1736823680000|2025-01-14 03:01:20|||||||||1
1736823690000|2025-01-14 03:01:30|5850.47|5849.77|5850.72|5850.02|5850.72|5850.02|5850.22|5849.52|31
1736823700000|2025-01-14 03:01:40|5850.59|5849.89|5850.59|5849.89|5850.59|5849.89|5850.59|5849.89|0
1736823710000|2025-01-14 03:01:50|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|5850.59|5849.89|0
1736823720000|2025-01-14 03:02:00|5850.59|5849.89|5850.59|5849.89|5850.72|5850.02|5850.59|5849.89|5
1736823730000|2025-01-14 03:02:10|5850.47|5849.77|5850.22|5849.52|5850.47|5849.77|5850.22|5849.52|27
1736823740000|2025-01-14 03:02:20|5850.47|5849.77|5850.47|5849.77|5850.47|5849.77|5850.34|5849.64|12
1736823750000|2025-01-14 03:02:30|5850.59|5849.89|5850.47|5849.77|5850.59|5849.89|5850.47|5849.77|11
1736823790000|2025-01-14 03:03:10|||||||||3
1736823800000|2025-01-14 03:03:20|||||||||15
1736823810000|2025-01-14 03:03:30|||||||||6
1736823820000|2025-01-14 03:03:40|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.59|5849.89|12
1736823840000|2025-01-14 03:04:00|5850.97|5850.27|5851.22|5850.52|5851.22|5850.52|5850.97|5850.27|25
1736823850000|2025-01-14 03:04:10|5851.09|5850.39|5851.09|5850.39|5851.09|5850.39|5851.09|5850.39|1
1736823860000|2025-01-14 03:04:20|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|7
1736823870000|2025-01-14 03:04:30|||||||||1
1736823880000|2025-01-14 03:04:40|5850.84|5850.14|5850.84|5850.14|5850.84|5850.14|5850.84|5850.14|4
1736823890000|2025-01-14 03:04:50|5850.97|5850.27|5850.84|5850.14|5850.97|5850.27|5850.72|5850.02|1
1736823900000|2025-01-14 03:05:00|5850.97|5850.27|5851.09|5850.39|5851.09|5850.39|5850.97|5850.27|0
1736823910000|2025-01-14 03:05:10|5850.97|5850.27|5850.97|5850.27|5851.22|5850.52|5850.97|5850.27|9
1736823920000|2025-01-14 03:05:20|5850.84|5850.14|5850.72|5850.02|5850.84|5850.14|5850.72|5850.02|5
1736823930000|2025-01-14 03:05:30|5850.84|5850.14|5851.09|5850.39|5851.09|5850.39|5850.84|5850.14|5
1736823940000|2025-01-14 03:05:40|5851.22|5850.52|5851.09|5850.39|5851.22|5850.52|5851.09|5850.39|2
1736823950000|2025-01-14 03:05:50|5851.22|5850.52|5851.84|5851.14|5851.97|5851.27|5851.22|5850.52|71
1736823960000|2025-01-14 03:06:00|5851.72|5851.02|5851.72|5851.02|5851.97|5851.27|5851.72|5851.02|225
1736823970000|2025-01-14 03:06:10|5851.84|5851.14|5851.72|5851.02|5851.97|5851.27|5851.72|5851.02|23
1736823980000|2025-01-14 03:06:20|5851.84|5851.14|5851.97|5851.27|5851.97|5851.27|5851.84|5851.14|77
1736823990000|2025-01-14 03:06:30|||||||||11
1736824000000|2025-01-14 03:06:40|||||||||1
1736824010000|2025-01-14 03:06:50|5851.72|5851.02|5852.22|5851.52|5852.22|5851.52|5851.72|5851.02|15
1736824020000|2025-01-14 03:07:00|5852.47|5851.77|5852.22|5851.52|5852.47|5851.77|5852.09|5851.39|21
1736824030000|2025-01-14 03:07:10|5851.97|5851.27|5852.22|5851.52|5852.22|5851.52|5851.97|5851.27|17
1736824040000|2025-01-14 03:07:20|5852.09|5851.39|5852.72|5852.02|5852.72|5852.02|5851.97|5851.27|30
1736824050000|2025-01-14 03:07:30|5852.34|5851.64|5852.22|5851.52|5852.72|5852.02|5852.22|5851.52|76
1736824060000|2025-01-14 03:07:40|5852.34|5851.64|5852.22|5851.52|5852.34|5851.64|5852.22|5851.52|5
1736824070000|2025-01-14 03:07:50|5852.34|5851.64|5852.47|5851.77|5852.47|5851.77|5852.22|5851.52|2
1736824080000|2025-01-14 03:08:00|5852.22|5851.52|5852.22|5851.52|5852.47|5851.77|5852.22|5851.52|16
1736824090000|2025-01-14 03:08:10|5852.34|5851.64|5852.22|5851.52|5852.34|5851.64|5852.22|5851.52|39
1736824100000|2025-01-14 03:08:20|5852.34|5851.64|5852.22|5851.52|5852.34|5851.64|5852.09|5851.39|67
1736824110000|2025-01-14 03:08:30|||||||||5
1736824120000|2025-01-14 03:08:40|5852.34|5851.64|5852.34|5851.64|5852.47|5851.77|5852.22|5851.52|18
1736824130000|2025-01-14 03:08:50|5852.22|5851.52|5851.72|5851.02|5852.22|5851.52|5851.72|5851.02|9
1736824140000|2025-01-14 03:09:00|5851.59|5850.89|5851.59|5850.89|5851.59|5850.89|5851.59|5850.89|14
1736824150000|2025-01-14 03:09:10|5851.72|5851.02|5851.72|5851.02|5851.97|5851.27|5851.59|5850.89|12
1736824160000|2025-01-14 03:09:20|5851.59|5850.89|5851.72|5851.02|5851.72|5851.02|5851.59|5850.89|5
1736824170000|2025-01-14 03:09:30|5851.84|5851.14|5852.22|5851.52|5852.22|5851.52|5851.84|5851.14|12
1736824180000|2025-01-14 03:09:40|5852.09|5851.39|5852.22|5851.52|5852.22|5851.52|5852.09|5851.39|5
1736824190000|2025-01-14 03:09:50|||||||||4
1736824200000|2025-01-14 03:10:00|5852.34|5851.64|5852.47|5851.77|5852.47|5851.77|5852.34|5851.64|8
1736824210000|2025-01-14 03:10:10|5852.34|5851.64|5852.47|5851.77|5852.47|5851.77|5852.34|5851.64|12
1736824220000|2025-01-14 03:10:20|5852.22|5851.52|5852.22|5851.52|5852.47|5851.77|5852.22|5851.52|17
1736824240000|2025-01-14 03:10:40|5852.34|5851.64|5852.59|5851.89|5852.59|5851.89|5852.34|5851.64|9
1736824250000|2025-01-14 03:10:50|5852.72|5852.02|5852.47|5851.77|5852.72|5852.02|5852.47|5851.77|25
1736824260000|2025-01-14 03:11:00|5852.72|5852.02|5852.47|5851.77|5852.72|5852.02|5852.34|5851.64|76
1736824270000|2025-01-14 03:11:10|5852.59|5851.89|5852.59|5851.89|5852.72|5852.02|5852.47|5851.77|22
1736824280000|2025-01-14 03:11:20|5852.47|5851.77|5852.22|5851.52|5852.59|5851.89|5852.22|5851.52|11
1736824290000|2025-01-14 03:11:30|5852.34|5851.64|5852.22|5851.52|5852.34|5851.64|5852.22|5851.52|63
1736824300000|2025-01-14 03:11:40|5852.34|5851.64|5852.22|5851.52|5852.34|5851.64|5852.22|5851.52|9
1736824310000|2025-01-14 03:11:50|5852.34|5851.64|5852.09|5851.39|5852.34|5851.64|5852.09|5851.39|17
1736824320000|2025-01-14 03:12:00|5852.22|5851.52|5852.09|5851.39|5852.22|5851.52|5851.97|5851.27|5
1736824330000|2025-01-14 03:12:10|5851.97|5851.27|5851.97|5851.27|5852.22|5851.52|5851.97|5851.27|2
1736824340000|2025-01-14 03:12:20|5851.72|5851.02|5851.72|5851.02|5851.72|5851.02|5851.72|5851.02|9
1736824360000|2025-01-14 03:12:40|5851.59|5850.89|5851.72|5851.02|5851.72|5851.02|5851.59|5850.89|5
1736824370000|2025-01-14 03:12:50|5851.84|5851.14|5851.72|5851.02|5851.97|5851.27|5851.72|5851.02|10
1736824380000|2025-01-14 03:13:00|5851.84|5851.14|5851.72|5851.02|5851.84|5851.14|5851.72|5851.02|1
1736824390000|2025-01-14 03:13:10|5851.84|5851.14|5851.97|5851.27|5852.22|5851.52|5851.72|5851.02|10
1736824400000|2025-01-14 03:13:20|5851.84|5851.14|5851.97|5851.27|5851.97|5851.27|5851.84|5851.14|4
1736824430000|2025-01-14 03:13:50|5852.09|5851.39|5852.22|5851.52|5852.22|5851.52|5851.97|5851.27|9
1736824440000|2025-01-14 03:14:00|||||||||1
1736824450000|2025-01-14 03:14:10|5852.72|5852.02|5852.72|5852.02|5852.72|5852.02|5852.72|5852.02|26
1736824460000|2025-01-14 03:14:20|5852.59|5851.89|5852.59|5851.89|5852.72|5852.02|5852.59|5851.89|19
1736824470000|2025-01-14 03:14:30|5852.72|5852.02|5852.47|5851.77|5852.72|5852.02|5852.47|5851.77|13
1736824500000|2025-01-14 03:15:00|||||||||4
1736824510000|2025-01-14 03:15:10|5852.22|5851.52|5851.97|5851.27|5852.22|5851.52|5851.97|5851.27|46
1736824530000|2025-01-14 03:15:30|5851.84|5851.14|5851.72|5851.02|5851.84|5851.14|5851.72|5851.02|10
1736824540000|2025-01-14 03:15:40|5851.47|5850.77|5851.47|5850.77|5851.72|5851.02|5851.47|5850.77|19
1736824550000|2025-01-14 03:15:50|||||||||2
1736824560000|2025-01-14 03:16:00|||||||||2
1736824570000|2025-01-14 03:16:10|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|7
1736824580000|2025-01-14 03:16:20|5850.72|5850.02|5850.97|5850.27|5850.97|5850.27|5850.72|5850.02|28
1736824590000|2025-01-14 03:16:30|5850.84|5850.14|5850.97|5850.27|5850.97|5850.27|5850.72|5850.02|11
1736824600000|2025-01-14 03:16:40|5851.09|5850.39|5850.97|5850.27|5851.22|5850.52|5850.97|5850.27|3
1736824610000|2025-01-14 03:16:50|5850.84|5850.14|5850.97|5850.27|5850.97|5850.27|5850.72|5850.02|18
1736824620000|2025-01-14 03:17:00|5850.84|5850.14|5850.84|5850.14|5850.84|5850.14|5850.84|5850.14|1
1736824630000|2025-01-14 03:17:10|5850.72|5850.02|5850.72|5850.02|5850.97|5850.27|5850.72|5850.02|4
1736824640000|2025-01-14 03:17:20|5850.84|5850.14|5850.97|5850.27|5850.97|5850.27|5850.84|5850.14|1
1736824650000|2025-01-14 03:17:30|5850.84|5850.14|5850.72|5850.02|5850.97|5850.27|5850.72|5850.02|7
1736824680000|2025-01-14 03:18:00|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|5850.84|5850.14|15
1736824690000|2025-01-14 03:18:10|5850.84|5850.14|5850.84|5850.14|5850.97|5850.27|5850.84|5850.14|2
1736824700000|2025-01-14 03:18:20|5850.97|5850.27|5850.72|5850.02|5850.97|5850.27|5850.72|5850.02|1
1736824710000|2025-01-14 03:18:30|||||||||4
1736824730000|2025-01-14 03:18:50|5850.59|5849.89|5850.47|5849.77|5850.72|5850.02|5850.47|5849.77|20
1736824740000|2025-01-14 03:19:00|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.47|5849.77|18
1736824750000|2025-01-14 03:19:10|5850.59|5849.89|5850.59|5849.89|5850.72|5850.02|5850.47|5849.77|12
1736824760000|2025-01-14 03:19:20|5850.72|5850.02|5850.47|5849.77|5850.72|5850.02|5850.47|5849.77|15
1736824770000|2025-01-14 03:19:30|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.59|5849.89|12
1736824780000|2025-01-14 03:19:40|||||||||1
1736824790000|2025-01-14 03:19:50|||||||||26
1736824800000|2025-01-14 03:20:00|5850.22|5849.52|5849.97|5849.27|5850.22|5849.52|5849.97|5849.27|54
1736824810000|2025-01-14 03:20:10|5850.22|5849.52|5850.22|5849.52|5850.22|5849.52|5850.09|5849.39|8
1736824820000|2025-01-14 03:20:20|5850.47|5849.77|5850.47|5849.77|5850.47|5849.77|5850.47|5849.77|8
1736824830000|2025-01-14 03:20:30|5850.34|5849.64|5850.47|5849.77|5850.47|5849.77|5850.34|5849.64|10
1736824840000|2025-01-14 03:20:40|5850.59|5849.89|5850.59|5849.89|5850.72|5850.02|5850.59|5849.89|9
1736824850000|2025-01-14 03:20:50|5850.47|5849.77|5850.47|5849.77|5850.47|5849.77|5850.47|5849.77|0
1736824860000|2025-01-14 03:21:00|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.59|5849.89|17
1736824880000|2025-01-14 03:21:20|5850.59|5849.89|5850.47|5849.77|5850.59|5849.89|5850.47|5849.77|7
1736824890000|2025-01-14 03:21:30|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|81
1736824920000|2025-01-14 03:22:00|||||||||3
1736824930000|2025-01-14 03:22:10|5850.47|5849.77|5850.72|5850.02|5850.72|5850.02|5850.47|5849.77|12
1736824940000|2025-01-14 03:22:20|||||||||2
1736824950000|2025-01-14 03:22:30|5850.47|5849.77|5850.47|5849.77|5850.47|5849.77|5850.47|5849.77|6
1736824960000|2025-01-14 03:22:40|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.59|5849.89|3
1736824970000|2025-01-14 03:22:50|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.59|5849.89|3
1736824980000|2025-01-14 03:23:00|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.47|5849.77|5
1736824990000|2025-01-14 03:23:10|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.47|5849.77|7
1736825000000|2025-01-14 03:23:20|||||||||5
1736825010000|2025-01-14 03:23:30|5850.59|5849.89|5850.47|5849.77|5850.59|5849.89|5850.47|5849.77|2
1736825040000|2025-01-14 03:24:00|5850.22|5849.52|5850.22|5849.52|5850.22|5849.52|5849.97|5849.27|98
1736825050000|2025-01-14 03:24:10|5850.09|5849.39|5849.97|5849.27|5850.09|5849.39|5849.72|5849.02|27
1736825060000|2025-01-14 03:24:20|||||||||1
1736825070000|2025-01-14 03:24:30|5850.22|5849.52|5850.22|5849.52|5850.22|5849.52|5850.22|5849.52|7
1736825090000|2025-01-14 03:24:50|5850.09|5849.39|5850.22|5849.52|5850.22|5849.52|5850.09|5849.39|17
1736825100000|2025-01-14 03:25:00|5850.34|5849.64|5850.72|5850.02|5850.72|5850.02|5850.34|5849.64|12
1736825110000|2025-01-14 03:25:10|||||||||5
1736825120000|2025-01-14 03:25:20|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.59|5849.89|6
1736825130000|2025-01-14 03:25:30|5850.59|5849.89|5850.22|5849.52|5850.72|5850.02|5850.22|5849.52|13
1736825140000|2025-01-14 03:25:40|5850.47|5849.77|5850.47|5849.77|5850.47|5849.77|5850.47|5849.77|11
1736825160000|2025-01-14 03:26:00|5850.59|5849.89|5850.22|5849.52|5850.59|5849.89|5850.22|5849.52|10
1736825170000|2025-01-14 03:26:10|5850.34|5849.64|5850.22|5849.52|5850.34|5849.64|5850.22|5849.52|2
1736825200000|2025-01-14 03:26:40|||||||||14
1736825220000|2025-01-14 03:27:00|5849.72|5849.02|5849.72|5849.02|5849.72|5849.02|5849.72|5849.02|19
1736825230000|2025-01-14 03:27:10|5849.47|5848.77|5849.22|5848.52|5849.47|5848.77|5849.22|5848.52|67
1736825240000|2025-01-14 03:27:20|5849.34|5848.64|5849.34|5848.64|5849.34|5848.64|5849.22|5848.52|8
1736825250000|2025-01-14 03:27:30|5849.47|5848.77|5849.47|5848.77|5849.47|5848.77|5849.22|5848.52|29
1736825260000|2025-01-14 03:27:40|5849.59|5848.89|5849.72|5849.02|5849.72|5849.02|5849.59|5848.89|17
1736825280000|2025-01-14 03:28:00|5849.59|5848.89|5849.47|5848.77|5849.59|5848.89|5849.47|5848.77|29
1736825290000|2025-01-14 03:28:10|5849.72|5849.02|5849.72|5849.02|5849.72|5849.02|5849.72|5849.02|8
1736825300000|2025-01-14 03:28:20|5849.59|5848.89|5849.72|5849.02|5849.97|5849.27|5849.59|5848.89|12
1736825310000|2025-01-14 03:28:30|||||||||6
1736825320000|2025-01-14 03:28:40|5849.47|5848.77|5849.47|5848.77|5849.47|5848.77|5849.47|5848.77|3
1736825330000|2025-01-14 03:28:50|||||||||1
1736825340000|2025-01-14 03:29:00|5849.59|5848.89|5849.97|5849.27|5849.97|5849.27|5849.59|5848.89|12
1736825350000|2025-01-14 03:29:10|5850.22|5849.52|5850.22|5849.52|5850.22|5849.52|5850.22|5849.52|14
1736825360000|2025-01-14 03:29:20|5850.47|5849.77|5850.47|5849.77|5850.47|5849.77|5850.34|5849.64|20
1736825370000|2025-01-14 03:29:30|5850.34|5849.64|5850.72|5850.02|5850.72|5850.02|5850.22|5849.52|9
1736825380000|2025-01-14 03:29:40|5850.84|5850.14|5850.97|5850.27|5850.97|5850.27|5850.84|5850.14|10
1736825390000|2025-01-14 03:29:50|5850.84|5850.14|5850.72|5850.02|5850.97|5850.27|5850.72|5850.02|8
1736825400000|2025-01-14 03:30:00|5850.59|5849.89|5851.22|5850.52|5851.22|5850.52|5850.47|5849.77|26
1736825410000|2025-01-14 03:30:10|5851.09|5850.39|5851.22|5850.52|5851.22|5850.52|5851.09|5850.39|7
1736825420000|2025-01-14 03:30:20|||||||||1
1736825430000|2025-01-14 03:30:30|5851.09|5850.39|5851.22|5850.52|5851.22|5850.52|5851.09|5850.39|18
1736825440000|2025-01-14 03:30:40|5851.34|5850.64|5851.47|5850.77|5851.47|5850.77|5851.34|5850.64|12
1736825450000|2025-01-14 03:30:50|5851.34|5850.64|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|6
1736825460000|2025-01-14 03:31:00|5851.09|5850.39|5850.97|5850.27|5851.22|5850.52|5850.97|5850.27|14
1736825470000|2025-01-14 03:31:10|5851.09|5850.39|5850.97|5850.27|5851.09|5850.39|5850.97|5850.27|0
1736825480000|2025-01-14 03:31:20|5851.09|5850.39|5850.97|5850.27|5851.09|5850.39|5850.97|5850.27|2
1736825490000|2025-01-14 03:31:30|5851.09|5850.39|5851.09|5850.39|5851.22|5850.52|5850.97|5850.27|12
1736825500000|2025-01-14 03:31:40|5850.97|5850.27|5851.22|5850.52|5851.22|5850.52|5850.97|5850.27|3
1736825520000|2025-01-14 03:32:00|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|92
1736825530000|2025-01-14 03:32:10|5851.09|5850.39|5850.97|5850.27|5851.09|5850.39|5850.97|5850.27|3
1736825540000|2025-01-14 03:32:20|5850.84|5850.14|5850.97|5850.27|5850.97|5850.27|5850.72|5850.02|15
1736825550000|2025-01-14 03:32:30|5850.72|5850.02|5850.97|5850.27|5850.97|5850.27|5850.72|5850.02|2
1736825570000|2025-01-14 03:32:50|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|6
1736825580000|2025-01-14 03:33:00|5851.34|5850.64|5851.47|5850.77|5851.47|5850.77|5851.34|5850.64|30
1736825590000|2025-01-14 03:33:10|5851.34|5850.64|5851.47|5850.77|5851.47|5850.77|5851.34|5850.64|11
1736825600000|2025-01-14 03:33:20|5851.72|5851.02|5851.84|5851.14|5851.84|5851.14|5851.72|5851.02|15
1736825610000|2025-01-14 03:33:30|5851.47|5850.77|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|183
1736825620000|2025-01-14 03:33:40|||||||||14
1736825640000|2025-01-14 03:34:00|5851.34|5850.64|5851.47|5850.77|5851.47|5850.77|5851.22|5850.52|14
1736825650000|2025-01-14 03:34:10|5851.34|5850.64|5851.22|5850.52|5851.34|5850.64|5851.09|5850.39|17
1736825670000|2025-01-14 03:34:30|5851.09|5850.39|5851.22|5850.52|5851.22|5850.52|5851.09|5850.39|5
1736825680000|2025-01-14 03:34:40|||||||||11
1736825690000|2025-01-14 03:34:50|5851.34|5850.64|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|15
1736825700000|2025-01-14 03:35:00|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|5850.72|5850.02|22
1736825710000|2025-01-14 03:35:10|5850.84|5850.14|5850.97|5850.27|5850.97|5850.27|5850.72|5850.02|5
1736825720000|2025-01-14 03:35:20|5850.84|5850.14|5850.97|5850.27|5850.97|5850.27|5850.72|5850.02|3
1736825730000|2025-01-14 03:35:30|5850.84|5850.14|5850.72|5850.02|5850.84|5850.14|5850.72|5850.02|1
1736825740000|2025-01-14 03:35:40|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.59|5849.89|9
1736825780000|2025-01-14 03:36:20|5850.59|5849.89|5850.47|5849.77|5850.59|5849.89|5850.47|5849.77|13
1736825790000|2025-01-14 03:36:30|5850.59|5849.89|5850.22|5849.52|5850.59|5849.89|5849.97|5849.27|84
1736825800000|2025-01-14 03:36:40|5850.47|5849.77|5850.72|5850.02|5850.72|5850.02|5850.47|5849.77|20
1736825810000|2025-01-14 03:36:50|||||||||1
1736825830000|2025-01-14 03:37:10|5850.59|5849.89|5850.47|5849.77|5850.72|5850.02|5850.47|5849.77|16
1736825840000|2025-01-14 03:37:20|5850.59|5849.89|5850.97|5850.27|5850.97|5850.27|5850.59|5849.89|9
1736825850000|2025-01-14 03:37:30|5851.09|5850.39|5851.22|5850.52|5851.22|5850.52|5851.09|5850.39|3
1736825870000|2025-01-14 03:37:50|5850.97|5850.27|5851.22|5850.52|5851.22|5850.52|5850.97|5850.27|7
1736825880000|2025-01-14 03:38:00|5851.09|5850.39|5850.97|5850.27|5851.22|5850.52|5850.97|5850.27|9
1736825900000|2025-01-14 03:38:20|5851.09|5850.39|5851.22|5850.52|5851.22|5850.52|5851.09|5850.39|5
1736825910000|2025-01-14 03:38:30|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|3
1736825920000|2025-01-14 03:38:40|5851.22|5850.52|5851.47|5850.77|5851.47|5850.77|5851.22|5850.52|8
1736825930000|2025-01-14 03:38:50|5851.22|5850.52|5850.97|5850.27|5851.47|5850.77|5850.97|5850.27|16
1736825940000|2025-01-14 03:39:00|||||||||3
1736825950000|2025-01-14 03:39:10|5851.09|5850.39|5851.22|5850.52|5851.22|5850.52|5851.09|5850.39|10
1736825960000|2025-01-14 03:39:20|5851.09|5850.39|5851.22|5850.52|5851.22|5850.52|5850.97|5850.27|5
1736825970000|2025-01-14 03:39:30|||||||||2
1736825980000|2025-01-14 03:39:40|||||||||2
1736825990000|2025-01-14 03:39:50|||||||||2
1736826000000|2025-01-14 03:40:00|5850.97|5850.27|5850.97|5850.27|5851.22|5850.52|5850.97|5850.27|12
1736826010000|2025-01-14 03:40:10|5851.09|5850.39|5850.72|5850.02|5851.09|5850.39|5850.72|5850.02|9
1736826020000|2025-01-14 03:40:20|5850.84|5850.14|5850.97|5850.27|5850.97|5850.27|5850.72|5850.02|6
1736826030000|2025-01-14 03:40:30|||||||||1
1736826040000|2025-01-14 03:40:40|5850.84|5850.14|5850.72|5850.02|5850.84|5850.14|5850.72|5850.02|9
1736826050000|2025-01-14 03:40:50|5850.84|5850.14|5850.97|5850.27|5850.97|5850.27|5850.84|5850.14|5
1736826070000|2025-01-14 03:41:10|||||||||11
1736826130000|2025-01-14 03:42:10|5851.09|5850.39|5850.97|5850.27|5851.09|5850.39|5850.97|5850.27|9
1736826140000|2025-01-14 03:42:20|5851.09|5850.39|5851.09|5850.39|5851.09|5850.39|5851.09|5850.39|6
1736826150000|2025-01-14 03:42:30|5851.22|5850.52|5851.47|5850.77|5851.47|5850.77|5851.22|5850.52|9
1736826160000|2025-01-14 03:42:40|5851.34|5850.64|5851.47|5850.77|5851.47|5850.77|5851.34|5850.64|7
1736826180000|2025-01-14 03:43:00|5851.34|5850.64|5851.22|5850.52|5851.34|5850.64|5851.09|5850.39|4
1736826200000|2025-01-14 03:43:20|5851.47|5850.77|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|19
1736826210000|2025-01-14 03:43:30|5851.34|5850.64|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|75
1736826230000|2025-01-14 03:43:50|5851.09|5850.39|5850.97|5850.27|5851.22|5850.52|5850.97|5850.27|94
1736826240000|2025-01-14 03:44:00|5850.72|5850.02|5850.72|5850.02|5850.84|5850.14|5850.72|5850.02|6
1736826250000|2025-01-14 03:44:10|5850.84|5850.14|5850.84|5850.14|5850.97|5850.27|5850.84|5850.14|5
1736826260000|2025-01-14 03:44:20|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|5850.84|5850.14|6
1736826280000|2025-01-14 03:44:40|||||||||1
1736826300000|2025-01-14 03:45:00|5850.72|5850.02|5850.72|5850.02|5850.97|5850.27|5850.72|5850.02|10
1736826310000|2025-01-14 03:45:10|5850.84|5850.14|5850.84|5850.14|5850.97|5850.27|5850.72|5850.02|11
1736826320000|2025-01-14 03:45:20|5850.72|5850.02|5850.72|5850.02|5850.97|5850.27|5850.72|5850.02|7
1736826330000|2025-01-14 03:45:30|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.59|5849.89|51
1736826350000|2025-01-14 03:45:50|5850.59|5849.89|5850.97|5850.27|5850.97|5850.27|5850.47|5849.77|13
1736826360000|2025-01-14 03:46:00|5850.84|5850.14|5850.72|5850.02|5850.84|5850.14|5850.72|5850.02|5
1736826370000|2025-01-14 03:46:10|5850.84|5850.14|5850.72|5850.02|5850.84|5850.14|5850.72|5850.02|16
1736826380000|2025-01-14 03:46:20|5850.59|5849.89|5850.47|5849.77|5850.59|5849.89|5850.47|5849.77|47
1736826390000|2025-01-14 03:46:30|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.59|5849.89|18
1736826400000|2025-01-14 03:46:40|||||||||2
1736826430000|2025-01-14 03:47:10|5850.59|5849.89|5849.97|5849.27|5850.59|5849.89|5849.97|5849.27|147
1736826440000|2025-01-14 03:47:20|5850.22|5849.52|5850.22|5849.52|5850.22|5849.52|5850.09|5849.39|10
1736826450000|2025-01-14 03:47:30|5850.09|5849.39|5850.22|5849.52|5850.22|5849.52|5850.09|5849.39|7
1736826460000|2025-01-14 03:47:40|5850.09|5849.39|5850.22|5849.52|5850.22|5849.52|5849.97|5849.27|11
1736826470000|2025-01-14 03:47:50|5850.09|5849.39|5850.22|5849.52|5850.22|5849.52|5850.09|5849.39|0
1736826490000|2025-01-14 03:48:10|5850.34|5849.64|5850.47|5849.77|5850.47|5849.77|5850.34|5849.64|6
1736826500000|2025-01-14 03:48:20|5850.34|5849.64|5850.47|5849.77|5850.47|5849.77|5850.34|5849.64|2
1736826520000|2025-01-14 03:48:40|5850.34|5849.64|5850.22|5849.52|5850.34|5849.64|5850.22|5849.52|25
1736826540000|2025-01-14 03:49:00|5850.09|5849.39|5849.72|5849.02|5850.09|5849.39|5849.59|5848.89|112
1736826550000|2025-01-14 03:49:10|5849.97|5849.27|5849.97|5849.27|5849.97|5849.27|5849.72|5849.02|36
1736826560000|2025-01-14 03:49:20|5850.09|5849.39|5850.59|5849.89|5850.59|5849.89|5850.09|5849.39|108
1736826570000|2025-01-14 03:49:30|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|5850.59|5849.89|10
1736826580000|2025-01-14 03:49:40|||||||||10
1736826590000|2025-01-14 03:49:50|5850.59|5849.89|5850.47|5849.77|5850.72|5850.02|5850.47|5849.77|5
1736826600000|2025-01-14 03:50:00|5850.59|5849.89|5850.47|5849.77|5850.72|5850.02|5850.34|5849.64|17
1736826610000|2025-01-14 03:50:10|5850.22|5849.52|5850.59|5849.89|5850.59|5849.89|5850.22|5849.52|19
1736826620000|2025-01-14 03:50:20|5850.47|5849.77|5850.59|5849.89|5850.59|5849.89|5850.47|5849.77|0
1736826630000|2025-01-14 03:50:30|5850.72|5850.02|5850.72|5850.02|5850.84|5850.14|5850.72|5850.02|9
1736826640000|2025-01-14 03:50:40|5850.84|5850.14|5850.84|5850.14|5850.97|5850.27|5850.72|5850.02|6
1736826650000|2025-01-14 03:50:50|5850.97|5850.27|5850.84|5850.14|5850.97|5850.27|5850.72|5850.02|4
1736826660000|2025-01-14 03:51:00|5850.97|5850.27|5851.47|5850.77|5851.47|5850.77|5850.97|5850.27|41
1736826680000|2025-01-14 03:51:20|5851.34|5850.64|5850.84|5850.14|5851.34|5850.64|5850.84|5850.14|23
1736826690000|2025-01-14 03:51:30|5850.72|5850.02|5850.97|5850.27|5850.97|5850.27|5850.72|5850.02|3
1736826700000|2025-01-14 03:51:40|5851.09|5850.39|5851.22|5850.52|5851.22|5850.52|5851.09|5850.39|2
1736826720000|2025-01-14 03:52:00|5851.09|5850.39|5850.97|5850.27|5851.09|5850.39|5850.97|5850.27|3
1736826730000|2025-01-14 03:52:10|||||||||1
1736826740000|2025-01-14 03:52:20|5850.84|5850.14|5850.84|5850.14|5850.97|5850.27|5850.84|5850.14|9
1736826750000|2025-01-14 03:52:30|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|0
1736826760000|2025-01-14 03:52:40|5850.84|5850.14|5850.84|5850.14|5850.84|5850.14|5850.84|5850.14|11
1736826770000|2025-01-14 03:52:50|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|5850.84|5850.14|2
1736826780000|2025-01-14 03:53:00|5850.72|5850.02|5850.47|5849.77|5850.72|5850.02|5850.47|5849.77|5
1736826790000|2025-01-14 03:53:10|||||||||1
1736826800000|2025-01-14 03:53:20|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|10
1736826810000|2025-01-14 03:53:30|5850.59|5849.89|5850.84|5850.14|5850.84|5850.14|5850.59|5849.89|14
1736826820000|2025-01-14 03:53:40|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|0
1736826850000|2025-01-14 03:54:10|||||||||10
1736826860000|2025-01-14 03:54:20|5850.59|5849.89|5850.59|5849.89|5850.59|5849.89|5850.59|5849.89|7
1736826870000|2025-01-14 03:54:30|5850.47|5849.77|5850.47|5849.77|5850.47|5849.77|5850.47|5849.77|1
1736826900000|2025-01-14 03:55:00|5850.34|5849.64|5850.34|5849.64|5850.47|5849.77|5850.22|5849.52|16
1736826910000|2025-01-14 03:55:10|5850.47|5849.77|5850.34|5849.64|5850.47|5849.77|5850.34|5849.64|2
1736826920000|2025-01-14 03:55:20|5850.22|5849.52|5850.72|5850.02|5850.72|5850.02|5850.22|5849.52|7
1736826930000|2025-01-14 03:55:30|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|19
1736826950000|2025-01-14 03:55:50|||||||||2
1736826960000|2025-01-14 03:56:00|5851.34|5850.64|5851.22|5850.52|5851.34|5850.64|5851.22|5850.52|5
1736826970000|2025-01-14 03:56:10|||||||||2
1736826980000|2025-01-14 03:56:20|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|10
1736826990000|2025-01-14 03:56:30|5850.84|5850.14|5850.72|5850.02|5850.97|5850.27|5850.72|5850.02|16
1736827000000|2025-01-14 03:56:40|5850.84|5850.14|5850.97|5850.27|5850.97|5850.27|5850.84|5850.14|4
1736827010000|2025-01-14 03:56:50|5850.84|5850.14|5850.72|5850.02|5850.84|5850.14|5850.72|5850.02|2
1736827030000|2025-01-14 03:57:10|||||||||1
1736827040000|2025-01-14 03:57:20|||||||||6
1736827070000|2025-01-14 03:57:50|5850.47|5849.77|5850.59|5849.89|5850.59|5849.89|5850.47|5849.77|52
1736827080000|2025-01-14 03:58:00|5850.72|5850.02|5850.59|5849.89|5850.72|5850.02|5850.59|5849.89|8
1736827090000|2025-01-14 03:58:10|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|0
1736827110000|2025-01-14 03:58:30|5850.97|5850.27|5850.47|5849.77|5850.97|5850.27|5850.47|5849.77|15
1736827120000|2025-01-14 03:58:40|5850.22|5849.52|5850.34|5849.64|5850.34|5849.64|5850.22|5849.52|13
1736827130000|2025-01-14 03:58:50|5850.47|5849.77|5850.22|5849.52|5850.47|5849.77|5850.22|5849.52|6
1736827140000|2025-01-14 03:59:00|5850.34|5849.64|5850.34|5849.64|5850.47|5849.77|5850.34|5849.64|8
1736827150000|2025-01-14 03:59:10|5850.47|5849.77|5850.22|5849.52|5850.47|5849.77|5850.22|5849.52|4
1736827160000|2025-01-14 03:59:20|5849.97|5849.27|5849.97|5849.27|5849.97|5849.27|5849.97|5849.27|18
1736827170000|2025-01-14 03:59:30|5849.84|5849.14|5849.72|5849.02|5849.84|5849.14|5849.72|5849.02|6
1736827180000|2025-01-14 03:59:40|5849.59|5848.89|5849.47|5848.77|5849.59|5848.89|5849.47|5848.77|7
1736827190000|2025-01-14 03:59:50|5849.22|5848.52|5849.22|5848.52|5849.22|5848.52|5848.97|5848.27|33
1736827200000|2025-01-14 04:00:00|5849.34|5848.64|5849.22|5848.52|5849.72|5849.02|5849.22|5848.52|28
1736827210000|2025-01-14 04:00:10|5849.34|5848.64|5849.47|5848.77|5849.47|5848.77|5849.34|5848.64|6
1736827220000|2025-01-14 04:00:20|5849.59|5848.89|5849.47|5848.77|5849.72|5849.02|5849.22|5848.52|10
1736827230000|2025-01-14 04:00:30|5849.34|5848.64|5849.22|5848.52|5849.34|5848.64|5849.22|5848.52|8
1736827240000|2025-01-14 04:00:40|5849.34|5848.64|5849.47|5848.77|5849.47|5848.77|5849.34|5848.64|8
1736827260000|2025-01-14 04:01:00|||||||||5
1736827270000|2025-01-14 04:01:10|5849.34|5848.64|5849.47|5848.77|5849.47|5848.77|5849.22|5848.52|16
1736827280000|2025-01-14 04:01:20|||||||||11
1736827290000|2025-01-14 04:01:30|5849.34|5848.64|5849.22|5848.52|5849.47|5848.77|5849.22|5848.52|14
1736827300000|2025-01-14 04:01:40|||||||||1
1736827310000|2025-01-14 04:01:50|5849.34|5848.64|5849.34|5848.64|5849.34|5848.64|5849.22|5848.52|3
1736827320000|2025-01-14 04:02:00|5849.47|5848.77|5849.22|5848.52|5849.47|5848.77|5849.22|5848.52|1
1736827330000|2025-01-14 04:02:10|5848.97|5848.27|5848.97|5848.27|5848.97|5848.27|5848.97|5848.27|12
1736827340000|2025-01-14 04:02:20|5849.09|5848.39|5848.97|5848.27|5849.09|5848.39|5848.97|5848.27|12
1736827350000|2025-01-14 04:02:30|5849.22|5848.52|5849.22|5848.52|5849.34|5848.64|5849.22|5848.52|13
1736827360000|2025-01-14 04:02:40|5849.34|5848.64|5849.34|5848.64|5849.34|5848.64|5849.34|5848.64|11
1736827370000|2025-01-14 04:02:50|5849.22|5848.52|5849.22|5848.52|5849.34|5848.64|5849.22|5848.52|2
1736827380000|2025-01-14 04:03:00|5849.09|5848.39|5848.22|5847.52|5849.09|5848.39|5848.22|5847.52|38
1736827390000|2025-01-14 04:03:10|5848.34|5847.64|5848.47|5847.77|5848.47|5847.77|5848.34|5847.64|7
1736827400000|2025-01-14 04:03:20|5848.72|5848.02|5848.72|5848.02|5848.72|5848.02|5848.59|5847.89|9
1736827410000|2025-01-14 04:03:30|5848.59|5847.89|5848.59|5847.89|5848.59|5847.89|5848.59|5847.89|0
1736827420000|2025-01-14 04:03:40|5848.47|5847.77|5848.47|5847.77|5848.47|5847.77|5848.47|5847.77|2
1736827430000|2025-01-14 04:03:50|5848.34|5847.64|5848.47|5847.77|5848.47|5847.77|5848.34|5847.64|5
1736827440000|2025-01-14 04:04:00|5848.34|5847.64|5848.47|5847.77|5848.47|5847.77|5848.34|5847.64|5
1736827450000|2025-01-14 04:04:10|5848.34|5847.64|5848.34|5847.64|5848.47|5847.77|5848.34|5847.64|2
1736827460000|2025-01-14 04:04:20|5848.22|5847.52|5848.22|5847.52|5848.34|5847.64|5848.22|5847.52|2
1736827470000|2025-01-14 04:04:30|5848.47|5847.77|5848.47|5847.77|5848.47|5847.77|5848.47|5847.77|21
1736827480000|2025-01-14 04:04:40|5848.34|5847.64|5848.22|5847.52|5848.47|5847.77|5848.22|5847.52|9
1736827490000|2025-01-14 04:04:50|5848.47|5847.77|5848.47|5847.77|5848.47|5847.77|5848.47|5847.77|6
1736827500000|2025-01-14 04:05:00|5848.34|5847.64|5848.47|5847.77|5848.47|5847.77|5848.34|5847.64|2
1736827510000|2025-01-14 04:05:10|5848.34|5847.64|5848.72|5848.02|5848.72|5848.02|5848.34|5847.64|25
1736827520000|2025-01-14 04:05:20|5848.84|5848.14|5848.97|5848.27|5848.97|5848.27|5848.84|5848.14|2
1736827530000|2025-01-14 04:05:30|||||||||2
1736827550000|2025-01-14 04:05:50|||||||||3
1736827560000|2025-01-14 04:06:00|5849.09|5848.39|5849.47|5848.77|5849.47|5848.77|5849.09|5848.39|10
1736827570000|2025-01-14 04:06:10|5849.72|5849.02|5849.72|5849.02|5849.72|5849.02|5849.72|5849.02|20
1736827580000|2025-01-14 04:06:20|||||||||4
1736827610000|2025-01-14 04:06:50|5849.59|5848.89|5849.47|5848.77|5849.59|5848.89|5849.47|5848.77|5
1736827620000|2025-01-14 04:07:00|||||||||1
1736827630000|2025-01-14 04:07:10|||||||||14
1736827640000|2025-01-14 04:07:20|5849.34|5848.64|5849.47|5848.77|5849.47|5848.77|5849.34|5848.64|2
1736827650000|2025-01-14 04:07:30|||||||||4
1736827670000|2025-01-14 04:07:50|5849.59|5848.89|5849.72|5849.02|5849.72|5849.02|5849.59|5848.89|12
1736827680000|2025-01-14 04:08:00|5849.97|5849.27|5849.47|5848.77|5849.97|5849.27|5849.47|5848.77|13
1736827700000|2025-01-14 04:08:20|5849.34|5848.64|5849.47|5848.77|5849.47|5848.77|5849.22|5848.52|5
1736827740000|2025-01-14 04:09:00|5849.34|5848.64|5849.22|5848.52|5849.34|5848.64|5849.22|5848.52|8
1736827750000|2025-01-14 04:09:10|5849.34|5848.64|5849.47|5848.77|5849.47|5848.77|5849.34|5848.64|4
1736827770000|2025-01-14 04:09:30|||||||||2
1736827780000|2025-01-14 04:09:40|||||||||1
1736827800000|2025-01-14 04:10:00|5849.59|5848.89|5849.47|5848.77|5849.72|5849.02|5849.47|5848.77|9
1736827810000|2025-01-14 04:10:10|5849.34|5848.64|5849.34|5848.64|5849.47|5848.77|5849.34|5848.64|4
1736827820000|2025-01-14 04:10:20|5849.47|5848.77|5849.47|5848.77|5849.47|5848.77|5849.47|5848.77|12
1736827830000|2025-01-14 04:10:30|||||||||1
1736827840000|2025-01-14 04:10:40|5849.34|5848.64|5849.47|5848.77|5849.47|5848.77|5849.22|5848.52|18
1736827850000|2025-01-14 04:10:50|5849.34|5848.64|5849.09|5848.39|5849.34|5848.64|5848.97|5848.27|17
1736827860000|2025-01-14 04:11:00|5849.22|5848.52|5848.97|5848.27|5849.22|5848.52|5848.97|5848.27|3
1736827870000|2025-01-14 04:11:10|5848.72|5848.02|5848.72|5848.02|5848.84|5848.14|5848.59|5847.89|51
1736827890000|2025-01-14 04:11:30|5848.97|5848.27|5848.72|5848.02|5849.09|5848.39|5848.72|5848.02|5
1736827900000|2025-01-14 04:11:40|5848.84|5848.14|5848.97|5848.27|5848.97|5848.27|5848.84|5848.14|0
1736827910000|2025-01-14 04:11:50|5848.84|5848.14|5848.84|5848.14|5848.97|5848.27|5848.84|5848.14|12
1736827920000|2025-01-14 04:12:00|5848.97|5848.27|5849.22|5848.52|5849.22|5848.52|5848.97|5848.27|10
1736827930000|2025-01-14 04:12:10|5849.09|5848.39|5848.97|5848.27|5849.09|5848.39|5848.97|5848.27|3
1736827940000|2025-01-14 04:12:20|5849.09|5848.39|5849.22|5848.52|5849.22|5848.52|5849.09|5848.39|11
1736827960000|2025-01-14 04:12:40|5849.09|5848.39|5849.22|5848.52|5849.22|5848.52|5848.97|5848.27|8
1736827980000|2025-01-14 04:13:00|5849.47|5848.77|5849.47|5848.77|5849.47|5848.77|5849.47|5848.77|5
1736828000000|2025-01-14 04:13:20|5849.34|5848.64|5849.47|5848.77|5849.47|5848.77|5849.34|5848.64|5
1736828010000|2025-01-14 04:13:30|5849.72|5849.02|5849.72|5849.02|5849.72|5849.02|5849.72|5849.02|24
1736828020000|2025-01-14 04:13:40|||||||||5
1736828030000|2025-01-14 04:13:50|5849.59|5848.89|5849.72|5849.02|5849.72|5849.02|5849.47|5848.77|10
1736828040000|2025-01-14 04:14:00|5849.47|5848.77|5849.22|5848.52|5849.47|5848.77|5849.22|5848.52|7
1736828050000|2025-01-14 04:14:10|5849.34|5848.64|5849.34|5848.64|5849.34|5848.64|5849.34|5848.64|6
1736828060000|2025-01-14 04:14:20|5849.22|5848.52|5849.34|5848.64|5849.34|5848.64|5849.22|5848.52|0
1736828070000|2025-01-14 04:14:30|5849.47|5848.77|5849.47|5848.77|5849.47|5848.77|5849.47|5848.77|1
1736828090000|2025-01-14 04:14:50|5849.72|5849.02|5849.59|5848.89|5849.72|5849.02|5849.47|5848.77|18
1736828100000|2025-01-14 04:15:00|5849.72|5849.02|5849.72|5849.02|5849.72|5849.02|5849.47|5848.77|12
1736828110000|2025-01-14 04:15:10|5849.59|5848.89|5849.59|5848.89|5849.59|5848.89|5849.59|5848.89|3
1736828120000|2025-01-14 04:15:20|5849.47|5848.77|5849.72|5849.02|5849.72|5849.02|5849.47|5848.77|3
1736828160000|2025-01-14 04:16:00|5849.59|5848.89|5849.22|5848.52|5849.59|5848.89|5849.22|5848.52|15
1736828170000|2025-01-14 04:16:10|||||||||7
1736828180000|2025-01-14 04:16:20|5849.09|5848.39|5849.22|5848.52|5849.22|5848.52|5849.09|5848.39|9
1736828200000|2025-01-14 04:16:40|5849.47|5848.77|5849.34|5848.64|5849.47|5848.77|5849.22|5848.52|9
1736828210000|2025-01-14 04:16:50|5849.22|5848.52|5849.22|5848.52|5849.22|5848.52|5849.22|5848.52|0
1736828220000|2025-01-14 04:17:00|5849.47|5848.77|5849.47|5848.77|5849.47|5848.77|5849.47|5848.77|12
1736828240000|2025-01-14 04:17:20|5849.72|5849.02|5849.72|5849.02|5849.72|5849.02|5849.72|5849.02|7
1736828250000|2025-01-14 04:17:30|||||||||1
1736828260000|2025-01-14 04:17:40|||||||||1
1736828290000|2025-01-14 04:18:10|5849.59|5848.89|5849.47|5848.77|5849.59|5848.89|5849.47|5848.77|14
1736828300000|2025-01-14 04:18:20|5849.22|5848.52|5849.22|5848.52|5849.22|5848.52|5849.22|5848.52|5
1736828310000|2025-01-14 04:18:30|5849.09|5848.39|5849.22|5848.52|5849.22|5848.52|5848.97|5848.27|26
1736828320000|2025-01-14 04:18:40|||||||||3
1736828330000|2025-01-14 04:18:50|5849.47|5848.77|5849.22|5848.52|5849.47|5848.77|5849.22|5848.52|6
1736828340000|2025-01-14 04:19:00|5848.97|5848.27|5848.59|5847.89|5848.97|5848.27|5848.59|5847.89|19
1736828350000|2025-01-14 04:19:10|5848.47|5847.77|5848.59|5847.89|5848.72|5848.02|5848.47|5847.77|5
1736828360000|2025-01-14 04:19:20|5848.72|5848.02|5848.97|5848.27|5848.97|5848.27|5848.72|5848.02|6
1736828380000|2025-01-14 04:19:40|||||||||2
1736828400000|2025-01-14 04:20:00|5848.72|5848.02|5848.72|5848.02|5848.84|5848.14|5848.72|5848.02|4
1736828410000|2025-01-14 04:20:10|||||||||1
1736828420000|2025-01-14 04:20:20|5848.59|5847.89|5848.72|5848.02|5848.72|5848.02|5848.59|5847.89|4
1736828450000|2025-01-14 04:20:50|||||||||1
1736828470000|2025-01-14 04:21:10|||||||||1
1736828480000|2025-01-14 04:21:20|5848.97|5848.27|5848.97|5848.27|5848.97|5848.27|5848.97|5848.27|6
1736828490000|2025-01-14 04:21:30|5849.09|5848.39|5849.22|5848.52|5849.22|5848.52|5849.09|5848.39|1
1736828510000|2025-01-14 04:21:50|5848.97|5848.27|5849.22|5848.52|5849.22|5848.52|5848.97|5848.27|16
1736828520000|2025-01-14 04:22:00|5849.09|5848.39|5849.09|5848.39|5849.22|5848.52|5849.09|5848.39|8
1736828530000|2025-01-14 04:22:10|5848.97|5848.27|5848.97|5848.27|5848.97|5848.27|5848.97|5848.27|1
1736828550000|2025-01-14 04:22:30|||||||||2
1736828560000|2025-01-14 04:22:40|5849.72|5849.02|5849.72|5849.02|5849.72|5849.02|5849.72|5849.02|46
1736828580000|2025-01-14 04:23:00|5849.59|5848.89|5849.97|5849.27|5849.97|5849.27|5849.59|5848.89|45
1736828600000|2025-01-14 04:23:20|||||||||1
1736828610000|2025-01-14 04:23:30|||||||||1
1736828630000|2025-01-14 04:23:50|5850.47|5849.77|5850.72|5850.02|5850.72|5850.02|5850.47|5849.77|59
1736828640000|2025-01-14 04:24:00|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|106
1736828650000|2025-01-14 04:24:10|5850.84|5850.14|5850.97|5850.27|5850.97|5850.27|5850.84|5850.14|2
1736828660000|2025-01-14 04:24:20|5850.84|5850.14|5851.22|5850.52|5851.22|5850.52|5850.72|5850.02|33
1736828670000|2025-01-14 04:24:30|5850.97|5850.27|5850.47|5849.77|5851.09|5850.39|5850.47|5849.77|13
1736828680000|2025-01-14 04:24:40|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.59|5849.89|5
1736828690000|2025-01-14 04:24:50|||||||||1
1736828700000|2025-01-14 04:25:00|||||||||3
1736828710000|2025-01-14 04:25:10|||||||||1
1736828730000|2025-01-14 04:25:30|||||||||2
1736828740000|2025-01-14 04:25:40|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.59|5849.89|8
1736828770000|2025-01-14 04:26:10|5850.84|5850.14|5850.97|5850.27|5850.97|5850.27|5850.84|5850.14|2
1736828790000|2025-01-14 04:26:30|||||||||1
1736828800000|2025-01-14 04:26:40|||||||||7
1736828820000|2025-01-14 04:27:00|5850.84|5850.14|5850.97|5850.27|5850.97|5850.27|5850.84|5850.14|13
1736828830000|2025-01-14 04:27:10|5850.84|5850.14|5850.72|5850.02|5850.84|5850.14|5850.72|5850.02|8
1736828850000|2025-01-14 04:27:30|||||||||1
1736828880000|2025-01-14 04:28:00|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|5850.72|5850.02|25
1736828890000|2025-01-14 04:28:10|||||||||5
1736828900000|2025-01-14 04:28:20|5851.09|5850.39|5850.97|5850.27|5851.09|5850.39|5850.97|5850.27|9
1736828920000|2025-01-14 04:28:40|5851.09|5850.39|5851.22|5850.52|5851.22|5850.52|5851.09|5850.39|14
1736828940000|2025-01-14 04:29:00|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|2
1736828950000|2025-01-14 04:29:10|||||||||1
1736828980000|2025-01-14 04:29:40|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|18
1736828990000|2025-01-14 04:29:50|5851.34|5850.64|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|16
1736829000000|2025-01-14 04:30:00|5851.34|5850.64|5851.34|5850.64|5851.34|5850.64|5851.34|5850.64|6
1736829010000|2025-01-14 04:30:10|5851.47|5850.77|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|6
1736829030000|2025-01-14 04:30:30|5851.34|5850.64|5851.34|5850.64|5851.34|5850.64|5851.22|5850.52|14
1736829040000|2025-01-14 04:30:40|5851.22|5850.52|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|11
1736829050000|2025-01-14 04:30:50|5851.34|5850.64|5851.34|5850.64|5851.34|5850.64|5851.34|5850.64|0
1736829060000|2025-01-14 04:31:00|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|0
1736829070000|2025-01-14 04:31:10|5851.34|5850.64|5851.47|5850.77|5851.72|5851.02|5851.34|5850.64|23
1736829080000|2025-01-14 04:31:20|5851.59|5850.89|5851.72|5851.02|5851.72|5851.02|5851.47|5850.77|19
1736829090000|2025-01-14 04:31:30|||||||||20
1736829100000|2025-01-14 04:31:40|5851.59|5850.89|5851.72|5851.02|5851.72|5851.02|5851.47|5850.77|9
1736829130000|2025-01-14 04:32:10|5851.84|5851.14|5851.84|5851.14|5851.97|5851.27|5851.72|5851.02|10
1736829140000|2025-01-14 04:32:20|5851.97|5851.27|5851.97|5851.27|5851.97|5851.27|5851.84|5851.14|4
1736829150000|2025-01-14 04:32:30|5852.22|5851.52|5852.22|5851.52|5852.22|5851.52|5851.97|5851.27|15
1736829160000|2025-01-14 04:32:40|5852.09|5851.39|5851.97|5851.27|5852.09|5851.39|5851.97|5851.27|4
1736829180000|2025-01-14 04:33:00|5852.09|5851.39|5851.97|5851.27|5852.09|5851.39|5851.97|5851.27|0
1736829190000|2025-01-14 04:33:10|||||||||2
1736829220000|2025-01-14 04:33:40|5852.22|5851.52|5852.22|5851.52|5852.22|5851.52|5852.22|5851.52|7
1736829230000|2025-01-14 04:33:50|||||||||1
1736829240000|2025-01-14 04:34:00|5852.34|5851.64|5852.47|5851.77|5852.47|5851.77|5852.34|5851.64|13
1736829250000|2025-01-14 04:34:10|||||||||2
1736829260000|2025-01-14 04:34:20|5852.59|5851.89|5852.59|5851.89|5852.72|5852.02|5852.59|5851.89|25
1736829270000|2025-01-14 04:34:30|5852.47|5851.77|5852.47|5851.77|5852.47|5851.77|5852.47|5851.77|2
1736829310000|2025-01-14 04:35:10|5852.72|5852.02|5852.72|5852.02|5852.72|5852.02|5852.72|5852.02|20
1736829320000|2025-01-14 04:35:20|5852.97|5852.27|5853.47|5852.77|5853.47|5852.77|5852.97|5852.27|35
1736829330000|2025-01-14 04:35:30|5853.59|5852.89|5853.72|5853.02|5853.97|5853.27|5853.59|5852.89|56
1736829340000|2025-01-14 04:35:40|5853.97|5853.27|5853.72|5853.02|5853.97|5853.27|5853.72|5853.02|11
1736829350000|2025-01-14 04:35:50|5853.84|5853.14|5853.72|5853.02|5853.84|5853.14|5853.72|5853.02|9
1736829360000|2025-01-14 04:36:00|5853.97|5853.27|5854.47|5853.77|5854.47|5853.77|5853.97|5853.27|40
1736829370000|2025-01-14 04:36:10|5854.34|5853.64|5854.22|5853.52|5854.34|5853.64|5854.09|5853.39|35
1736829380000|2025-01-14 04:36:20|5854.34|5853.64|5854.22|5853.52|5854.47|5853.77|5854.22|5853.52|12
1736829390000|2025-01-14 04:36:30|5854.47|5853.77|5854.22|5853.52|5854.47|5853.77|5854.22|5853.52|21
1736829400000|2025-01-14 04:36:40|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|10
1736829410000|2025-01-14 04:36:50|||||||||1
1736829420000|2025-01-14 04:37:00|5853.72|5853.02|5853.72|5853.02|5853.97|5853.27|5853.72|5853.02|50
1736829430000|2025-01-14 04:37:10|5853.97|5853.27|5853.97|5853.27|5854.09|5853.39|5853.97|5853.27|0
1736829440000|2025-01-14 04:37:20|||||||||1
1736829450000|2025-01-14 04:37:30|5854.09|5853.39|5854.22|5853.52|5854.22|5853.52|5854.09|5853.39|6
1736829460000|2025-01-14 04:37:40|5854.47|5853.77|5854.22|5853.52|5854.47|5853.77|5854.22|5853.52|12
1736829470000|2025-01-14 04:37:50|5854.09|5853.39|5854.09|5853.39|5854.22|5853.52|5853.97|5853.27|8
1736829480000|2025-01-14 04:38:00|5853.97|5853.27|5854.22|5853.52|5854.22|5853.52|5853.97|5853.27|3
1736829490000|2025-01-14 04:38:10|5854.09|5853.39|5853.97|5853.27|5854.09|5853.39|5853.97|5853.27|1
1736829500000|2025-01-14 04:38:20|5853.84|5853.14|5853.72|5853.02|5853.84|5853.14|5853.72|5853.02|16
1736829520000|2025-01-14 04:38:40|||||||||4
1736829540000|2025-01-14 04:39:00|5853.84|5853.14|5853.72|5853.02|5853.97|5853.27|5853.72|5853.02|8
1736829550000|2025-01-14 04:39:10|5853.84|5853.14|5854.22|5853.52|5854.22|5853.52|5853.72|5853.02|13
1736829560000|2025-01-14 04:39:20|||||||||5
1736829570000|2025-01-14 04:39:30|5853.97|5853.27|5853.97|5853.27|5854.09|5853.39|5853.97|5853.27|7
1736829580000|2025-01-14 04:39:40|5854.22|5853.52|5854.22|5853.52|5854.22|5853.52|5854.22|5853.52|13
1736829590000|2025-01-14 04:39:50|||||||||1
1736829600000|2025-01-14 04:40:00|5854.47|5853.77|5853.72|5853.02|5854.47|5853.77|5853.72|5853.02|116
1736829610000|2025-01-14 04:40:10|5853.59|5852.89|5853.47|5852.77|5853.59|5852.89|5853.47|5852.77|20
1736829620000|2025-01-14 04:40:20|5853.34|5852.64|5853.47|5852.77|5853.47|5852.77|5853.34|5852.64|3
1736829630000|2025-01-14 04:40:30|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|3
1736829640000|2025-01-14 04:40:40|5853.84|5853.14|5853.97|5853.27|5853.97|5853.27|5853.84|5853.14|5
1736829650000|2025-01-14 04:40:50|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|3
1736829670000|2025-01-14 04:41:10|||||||||3
1736829680000|2025-01-14 04:41:20|5853.59|5852.89|5853.72|5853.02|5853.72|5853.02|5853.59|5852.89|5
1736829710000|2025-01-14 04:41:50|||||||||2
1736829730000|2025-01-14 04:42:10|||||||||1
1736829740000|2025-01-14 04:42:20|||||||||7
1736829750000|2025-01-14 04:42:30|5853.59|5852.89|5853.47|5852.77|5853.59|5852.89|5853.47|5852.77|9
1736829760000|2025-01-14 04:42:40|||||||||2
1736829780000|2025-01-14 04:43:00|5853.59|5852.89|5853.72|5853.02|5853.72|5853.02|5853.59|5852.89|10
1736829820000|2025-01-14 04:43:40|||||||||11
1736829840000|2025-01-14 04:44:00|5853.59|5852.89|5853.47|5852.77|5853.59|5852.89|5853.47|5852.77|6
1736829850000|2025-01-14 04:44:10|5853.34|5852.64|5853.34|5852.64|5853.34|5852.64|5853.34|5852.64|6
1736829860000|2025-01-14 04:44:20|5853.22|5852.52|5853.59|5852.89|5853.72|5853.02|5853.22|5852.52|12
1736829870000|2025-01-14 04:44:30|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|0
1736829910000|2025-01-14 04:45:10|||||||||4
1736829920000|2025-01-14 04:45:20|5853.59|5852.89|5853.47|5852.77|5853.59|5852.89|5853.47|5852.77|4
1736829940000|2025-01-14 04:45:40|||||||||3
1736829950000|2025-01-14 04:45:50|||||||||1
1736829960000|2025-01-14 04:46:00|5853.72|5853.02|5853.59|5852.89|5853.72|5853.02|5853.47|5852.77|13
1736829970000|2025-01-14 04:46:10|5853.47|5852.77|5853.72|5853.02|5853.72|5853.02|5853.47|5852.77|1
1736829980000|2025-01-14 04:46:20|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|2
1736830000000|2025-01-14 04:46:40|||||||||6
1736830010000|2025-01-14 04:46:50|||||||||1
1736830020000|2025-01-14 04:47:00|5853.72|5853.02|5853.84|5853.14|5853.97|5853.27|5853.72|5853.02|11
1736830030000|2025-01-14 04:47:10|5853.97|5853.27|5853.72|5853.02|5853.97|5853.27|5853.72|5853.02|3
1736830050000|2025-01-14 04:47:30|||||||||2
1736830070000|2025-01-14 04:47:50|5853.59|5852.89|5853.47|5852.77|5853.59|5852.89|5853.47|5852.77|12
1736830080000|2025-01-14 04:48:00|5853.72|5853.02|5853.47|5852.77|5853.72|5853.02|5853.47|5852.77|10
1736830090000|2025-01-14 04:48:10|5853.59|5852.89|5853.47|5852.77|5853.72|5853.02|5853.47|5852.77|8
1736830100000|2025-01-14 04:48:20|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|7
1736830110000|2025-01-14 04:48:30|5853.59|5852.89|5853.47|5852.77|5853.59|5852.89|5853.47|5852.77|6
1736830120000|2025-01-14 04:48:40|5853.59|5852.89|5853.72|5853.02|5853.72|5853.02|5853.59|5852.89|4
1736830140000|2025-01-14 04:49:00|5853.59|5852.89|5853.72|5853.02|5853.72|5853.02|5853.59|5852.89|6
1736830160000|2025-01-14 04:49:20|5853.97|5853.27|5853.72|5853.02|5853.97|5853.27|5853.72|5853.02|16
1736830170000|2025-01-14 04:49:30|5853.84|5853.14|5853.72|5853.02|5853.84|5853.14|5853.72|5853.02|2
1736830190000|2025-01-14 04:49:50|5853.47|5852.77|5853.47|5852.77|5853.47|5852.77|5853.47|5852.77|3
1736830200000|2025-01-14 04:50:00|5853.59|5852.89|5854.22|5853.52|5854.22|5853.52|5853.59|5852.89|12
1736830210000|2025-01-14 04:50:10|||||||||2
1736830220000|2025-01-14 04:50:20|5853.97|5853.27|5854.22|5853.52|5854.22|5853.52|5853.97|5853.27|15
1736830230000|2025-01-14 04:50:30|5854.09|5853.39|5853.97|5853.27|5854.09|5853.39|5853.97|5853.27|3
1736830240000|2025-01-14 04:50:40|||||||||1
1736830250000|2025-01-14 04:50:50|||||||||2
1736830260000|2025-01-14 04:51:00|5853.72|5853.02|5853.97|5853.27|5853.97|5853.27|5853.72|5853.02|12
1736830270000|2025-01-14 04:51:10|||||||||5
1736830280000|2025-01-14 04:51:20|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|4
1736830290000|2025-01-14 04:51:30|5853.84|5853.14|5853.97|5853.27|5853.97|5853.27|5853.84|5853.14|10
1736830300000|2025-01-14 04:51:40|5853.84|5853.14|5853.97|5853.27|5853.97|5853.27|5853.72|5853.02|3
1736830320000|2025-01-14 04:52:00|||||||||6
1736830330000|2025-01-14 04:52:10|5854.09|5853.39|5854.22|5853.52|5854.22|5853.52|5853.97|5853.27|5
1736830360000|2025-01-14 04:52:40|||||||||1
1736830370000|2025-01-14 04:52:50|5854.09|5853.39|5854.22|5853.52|5854.22|5853.52|5854.09|5853.39|15
1736830390000|2025-01-14 04:53:10|5854.09|5853.39|5853.97|5853.27|5854.22|5853.52|5853.97|5853.27|18
1736830400000|2025-01-14 04:53:20|5853.72|5853.02|5853.97|5853.27|5853.97|5853.27|5853.72|5853.02|4
1736830410000|2025-01-14 04:53:30|5853.84|5853.14|5853.97|5853.27|5853.97|5853.27|5853.72|5853.02|1
1736830420000|2025-01-14 04:53:40|5853.84|5853.14|5853.97|5853.27|5853.97|5853.27|5853.84|5853.14|3
1736830430000|2025-01-14 04:53:50|||||||||5
1736830440000|2025-01-14 04:54:00|5854.22|5853.52|5854.22|5853.52|5854.22|5853.52|5854.22|5853.52|4
1736830450000|2025-01-14 04:54:10|||||||||10
1736830470000|2025-01-14 04:54:30|5854.34|5853.64|5854.22|5853.52|5854.34|5853.64|5854.22|5853.52|1
1736830480000|2025-01-14 04:54:40|5854.34|5853.64|5854.34|5853.64|5854.34|5853.64|5854.34|5853.64|3
1736830490000|2025-01-14 04:54:50|5854.22|5853.52|5854.47|5853.77|5854.47|5853.77|5854.22|5853.52|13
1736830500000|2025-01-14 04:55:00|5854.34|5853.64|5854.34|5853.64|5854.47|5853.77|5854.22|5853.52|23
1736830510000|2025-01-14 04:55:10|5854.22|5853.52|5854.47|5853.77|5854.47|5853.77|5854.22|5853.52|5
1736830530000|2025-01-14 04:55:30|||||||||6
1736830540000|2025-01-14 04:55:40|5854.22|5853.52|5854.22|5853.52|5854.22|5853.52|5854.22|5853.52|5
1736830550000|2025-01-14 04:55:50|5854.34|5853.64|5854.22|5853.52|5854.34|5853.64|5854.22|5853.52|2
1736830560000|2025-01-14 04:56:00|5854.47|5853.77|5854.34|5853.64|5854.47|5853.77|5854.34|5853.64|8
1736830570000|2025-01-14 04:56:10|5854.22|5853.52|5854.22|5853.52|5854.34|5853.64|5854.22|5853.52|11
1736830580000|2025-01-14 04:56:20|5854.34|5853.64|5854.22|5853.52|5854.47|5853.77|5854.22|5853.52|4
1736830610000|2025-01-14 04:56:50|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|9
1736830650000|2025-01-14 04:57:30|5854.09|5853.39|5854.22|5853.52|5854.22|5853.52|5854.09|5853.39|13
1736830670000|2025-01-14 04:57:50|||||||||2
1736830680000|2025-01-14 04:58:00|5854.09|5853.39|5853.97|5853.27|5854.09|5853.39|5853.97|5853.27|7
1736830690000|2025-01-14 04:58:10|5854.09|5853.39|5854.22|5853.52|5854.22|5853.52|5854.09|5853.39|5
1736830700000|2025-01-14 04:58:20|||||||||3
1736830710000|2025-01-14 04:58:30|||||||||2
1736830720000|2025-01-14 04:58:40|||||||||6
1736830740000|2025-01-14 04:59:00|||||||||1
1736830750000|2025-01-14 04:59:10|||||||||3
1736830770000|2025-01-14 04:59:30|5854.09|5853.39|5854.22|5853.52|5854.22|5853.52|5854.09|5853.39|8
1736830780000|2025-01-14 04:59:40|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|6
1736830790000|2025-01-14 04:59:50|||||||||2
1736830800000|2025-01-14 05:00:00|5854.09|5853.39|5853.97|5853.27|5854.09|5853.39|5853.97|5853.27|10
1736830810000|2025-01-14 05:00:10|5853.84|5853.14|5853.72|5853.02|5853.84|5853.14|5853.72|5853.02|13
1736830820000|2025-01-14 05:00:20|||||||||1
1736830830000|2025-01-14 05:00:30|5853.84|5853.14|5853.84|5853.14|5853.97|5853.27|5853.72|5853.02|31
1736830840000|2025-01-14 05:00:40|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|5853.47|5852.77|15
1736830850000|2025-01-14 05:00:50|5853.59|5852.89|5853.72|5853.02|5853.72|5853.02|5853.59|5852.89|19
1736830860000|2025-01-14 05:01:00|5853.84|5853.14|5853.72|5853.02|5853.97|5853.27|5853.47|5852.77|19
1736830870000|2025-01-14 05:01:10|5853.59|5852.89|5853.72|5853.02|5853.72|5853.02|5853.47|5852.77|12
1736830880000|2025-01-14 05:01:20|5853.84|5853.14|5854.22|5853.52|5854.22|5853.52|5853.84|5853.14|28
1736830890000|2025-01-14 05:01:30|5854.09|5853.39|5853.97|5853.27|5854.09|5853.39|5853.97|5853.27|9
1736830900000|2025-01-14 05:01:40|5853.84|5853.14|5853.72|5853.02|5853.97|5853.27|5853.72|5853.02|11
1736830910000|2025-01-14 05:01:50|5853.84|5853.14|5853.97|5853.27|5853.97|5853.27|5853.72|5853.02|4
1736830920000|2025-01-14 05:02:00|5853.84|5853.14|5853.72|5853.02|5853.97|5853.27|5853.72|5853.02|6
1736830930000|2025-01-14 05:02:10|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|9
1736830950000|2025-01-14 05:02:30|5854.09|5853.39|5853.97|5853.27|5854.09|5853.39|5853.97|5853.27|11
1736830960000|2025-01-14 05:02:40|||||||||1
1736830970000|2025-01-14 05:02:50|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|11
1736830980000|2025-01-14 05:03:00|||||||||3
1736830990000|2025-01-14 05:03:10|5853.84|5853.14|5853.97|5853.27|5853.97|5853.27|5853.84|5853.14|15
1736831000000|2025-01-14 05:03:20|5854.22|5853.52|5854.22|5853.52|5854.22|5853.52|5854.22|5853.52|20
1736831010000|2025-01-14 05:03:30|5854.09|5853.39|5853.97|5853.27|5854.09|5853.39|5853.97|5853.27|13
1736831020000|2025-01-14 05:03:40|5854.22|5853.52|5854.22|5853.52|5854.22|5853.52|5854.22|5853.52|12
1736831030000|2025-01-14 05:03:50|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|5
1736831040000|2025-01-14 05:04:00|5854.09|5853.39|5853.97|5853.27|5854.09|5853.39|5853.97|5853.27|2
1736831060000|2025-01-14 05:04:20|||||||||10
1736831070000|2025-01-14 05:04:30|5854.09|5853.39|5853.97|5853.27|5854.09|5853.39|5853.97|5853.27|4
1736831100000|2025-01-14 05:05:00|5854.09|5853.39|5853.97|5853.27|5854.22|5853.52|5853.97|5853.27|7
1736831110000|2025-01-14 05:05:10|5854.09|5853.39|5853.97|5853.27|5854.09|5853.39|5853.97|5853.27|5
1736831130000|2025-01-14 05:05:30|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|7
1736831140000|2025-01-14 05:05:40|5853.59|5852.89|5853.72|5853.02|5853.72|5853.02|5853.59|5852.89|32
1736831150000|2025-01-14 05:05:50|5853.59|5852.89|5853.47|5852.77|5853.59|5852.89|5853.47|5852.77|8
1736831160000|2025-01-14 05:06:00|5853.59|5852.89|5853.72|5853.02|5853.72|5853.02|5853.59|5852.89|13
1736831180000|2025-01-14 05:06:20|5853.84|5853.14|5853.72|5853.02|5853.84|5853.14|5853.72|5853.02|12
1736831200000|2025-01-14 05:06:40|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|5853.84|5853.14|14
1736831210000|2025-01-14 05:06:50|5854.09|5853.39|5854.09|5853.39|5854.09|5853.39|5854.09|5853.39|4
1736831220000|2025-01-14 05:07:00|5853.97|5853.27|5853.97|5853.27|5854.09|5853.39|5853.97|5853.27|13
1736831230000|2025-01-14 05:07:10|5854.09|5853.39|5853.97|5853.27|5854.22|5853.52|5853.97|5853.27|17
1736831240000|2025-01-14 05:07:20|5854.09|5853.39|5854.09|5853.39|5854.22|5853.52|5853.97|5853.27|16
1736831250000|2025-01-14 05:07:30|5854.22|5853.52|5854.47|5853.77|5854.47|5853.77|5854.22|5853.52|21
1736831260000|2025-01-14 05:07:40|5854.34|5853.64|5854.47|5853.77|5854.47|5853.77|5854.22|5853.52|8
1736831270000|2025-01-14 05:07:50|||||||||1
1736831280000|2025-01-14 05:08:00|5854.34|5853.64|5854.22|5853.52|5854.47|5853.77|5854.22|5853.52|89
1736831290000|2025-01-14 05:08:10|5853.97|5853.27|5854.22|5853.52|5854.22|5853.52|5853.97|5853.27|14
1736831300000|2025-01-14 05:08:20|5854.34|5853.64|5854.22|5853.52|5854.34|5853.64|5854.22|5853.52|6
1736831310000|2025-01-14 05:08:30|5854.47|5853.77|5854.22|5853.52|5854.47|5853.77|5854.22|5853.52|12
1736831320000|2025-01-14 05:08:40|||||||||1
1736831330000|2025-01-14 05:08:50|||||||||3
1736831340000|2025-01-14 05:09:00|||||||||1
1736831350000|2025-01-14 05:09:10|5854.34|5853.64|5854.34|5853.64|5854.34|5853.64|5854.34|5853.64|12
1736831360000|2025-01-14 05:09:20|5854.22|5853.52|5854.22|5853.52|5854.47|5853.77|5854.22|5853.52|7
1736831370000|2025-01-14 05:09:30|5854.34|5853.64|5854.22|5853.52|5854.47|5853.77|5854.22|5853.52|6
1736831380000|2025-01-14 05:09:40|5854.34|5853.64|5854.47|5853.77|5854.47|5853.77|5854.34|5853.64|2
1736831390000|2025-01-14 05:09:50|5854.34|5853.64|5854.22|5853.52|5854.34|5853.64|5854.22|5853.52|5
1736831400000|2025-01-14 05:10:00|5853.97|5853.27|5854.22|5853.52|5854.22|5853.52|5853.97|5853.27|18
1736831420000|2025-01-14 05:10:20|||||||||2
1736831430000|2025-01-14 05:10:30|5854.09|5853.39|5854.22|5853.52|5854.22|5853.52|5853.97|5853.27|14
1736831450000|2025-01-14 05:10:50|||||||||1
1736831460000|2025-01-14 05:11:00|5854.34|5853.64|5854.22|5853.52|5854.47|5853.77|5854.22|5853.52|18
1736831480000|2025-01-14 05:11:20|5854.34|5853.64|5854.34|5853.64|5854.34|5853.64|5854.34|5853.64|8
1736831490000|2025-01-14 05:11:30|5854.47|5853.77|5854.22|5853.52|5854.47|5853.77|5854.22|5853.52|30
1736831500000|2025-01-14 05:11:40|5854.47|5853.77|5854.47|5853.77|5854.47|5853.77|5854.34|5853.64|11
1736831520000|2025-01-14 05:12:00|5854.34|5853.64|5854.47|5853.77|5854.47|5853.77|5854.34|5853.64|11
1736831540000|2025-01-14 05:12:20|5854.34|5853.64|5854.34|5853.64|5854.34|5853.64|5854.22|5853.52|9
1736831550000|2025-01-14 05:12:30|5854.22|5853.52|5854.22|5853.52|5854.34|5853.64|5854.22|5853.52|2
1736831560000|2025-01-14 05:12:40|||||||||1
1736831580000|2025-01-14 05:13:00|5853.97|5853.27|5854.22|5853.52|5854.22|5853.52|5853.97|5853.27|13
1736831590000|2025-01-14 05:13:10|5853.97|5853.27|5854.22|5853.52|5854.22|5853.52|5853.97|5853.27|17
1736831600000|2025-01-14 05:13:20|5854.09|5853.39|5853.97|5853.27|5854.22|5853.52|5853.97|5853.27|4
1736831610000|2025-01-14 05:13:30|5854.09|5853.39|5854.22|5853.52|5854.22|5853.52|5854.09|5853.39|6
1736831630000|2025-01-14 05:13:50|||||||||2
1736831640000|2025-01-14 05:14:00|5854.34|5853.64|5854.22|5853.52|5854.34|5853.64|5854.22|5853.52|12
1736831650000|2025-01-14 05:14:10|5854.34|5853.64|5854.34|5853.64|5854.34|5853.64|5854.34|5853.64|17
1736831660000|2025-01-14 05:14:20|5854.47|5853.77|5854.22|5853.52|5854.47|5853.77|5854.22|5853.52|4
1736831670000|2025-01-14 05:14:30|5854.47|5853.77|5854.47|5853.77|5854.47|5853.77|5854.47|5853.77|1
1736831680000|2025-01-14 05:14:40|5854.34|5853.64|5854.47|5853.77|5854.47|5853.77|5854.34|5853.64|5
1736831690000|2025-01-14 05:14:50|5854.22|5853.52|5854.22|5853.52|5854.22|5853.52|5854.22|5853.52|7
1736831700000|2025-01-14 05:15:00|||||||||2
1736831710000|2025-01-14 05:15:10|5854.34|5853.64|5854.22|5853.52|5854.34|5853.64|5854.22|5853.52|5
1736831720000|2025-01-14 05:15:20|||||||||1
1736831730000|2025-01-14 05:15:30|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|13
1736831750000|2025-01-14 05:15:50|||||||||7
1736831780000|2025-01-14 05:16:20|5853.84|5853.14|5853.97|5853.27|5853.97|5853.27|5853.84|5853.14|15
1736831790000|2025-01-14 05:16:30|||||||||3
1736831800000|2025-01-14 05:16:40|||||||||4
1736831820000|2025-01-14 05:17:00|||||||||3
1736831830000|2025-01-14 05:17:10|||||||||2
1736831840000|2025-01-14 05:17:20|5854.09|5853.39|5853.97|5853.27|5854.09|5853.39|5853.97|5853.27|9
1736831860000|2025-01-14 05:17:40|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|13
1736831870000|2025-01-14 05:17:50|5853.59|5852.89|5853.47|5852.77|5853.72|5853.02|5853.47|5852.77|11
1736831880000|2025-01-14 05:18:00|||||||||4
1736831890000|2025-01-14 05:18:10|5853.34|5852.64|5853.22|5852.52|5853.47|5852.77|5853.22|5852.52|25
1736831900000|2025-01-14 05:18:20|5853.34|5852.64|5853.47|5852.77|5853.47|5852.77|5853.34|5852.64|8
1736831910000|2025-01-14 05:18:30|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|5853.59|5852.89|10
1736831920000|2025-01-14 05:18:40|5853.59|5852.89|5853.47|5852.77|5853.72|5853.02|5853.47|5852.77|5
1736831930000|2025-01-14 05:18:50|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|2
1736831940000|2025-01-14 05:19:00|5853.47|5852.77|5853.72|5853.02|5853.72|5853.02|5853.47|5852.77|9
1736831950000|2025-01-14 05:19:10|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|13
1736831970000|2025-01-14 05:19:30|5853.84|5853.14|5853.97|5853.27|5853.97|5853.27|5853.72|5853.02|23
1736832010000|2025-01-14 05:20:10|5853.84|5853.14|5853.84|5853.14|5853.84|5853.14|5853.84|5853.14|6
1736832020000|2025-01-14 05:20:20|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|4
1736832040000|2025-01-14 05:20:40|5854.22|5853.52|5854.22|5853.52|5854.34|5853.64|5854.22|5853.52|109
1736832050000|2025-01-14 05:20:50|5853.97|5853.27|5854.09|5853.39|5854.09|5853.39|5853.97|5853.27|45
1736832060000|2025-01-14 05:21:00|5853.97|5853.27|5854.09|5853.39|5854.22|5853.52|5853.97|5853.27|13
1736832070000|2025-01-14 05:21:10|5854.22|5853.52|5854.22|5853.52|5854.22|5853.52|5854.09|5853.39|9
1736832080000|2025-01-14 05:21:20|||||||||1
1736832120000|2025-01-14 05:22:00|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|12
1736832160000|2025-01-14 05:22:40|5853.72|5853.02|5853.47|5852.77|5853.72|5853.02|5853.47|5852.77|19
1736832180000|2025-01-14 05:23:00|5853.22|5852.52|5853.09|5852.39|5853.22|5852.52|5853.09|5852.39|23
1736832190000|2025-01-14 05:23:10|5852.97|5852.27|5852.72|5852.02|5852.97|5852.27|5852.72|5852.02|34
1736832200000|2025-01-14 05:23:20|||||||||8
1736832210000|2025-01-14 05:23:30|||||||||4
1736832220000|2025-01-14 05:23:40|||||||||1
1736832230000|2025-01-14 05:23:50|5852.59|5851.89|5852.47|5851.77|5852.59|5851.89|5852.47|5851.77|20
1736832240000|2025-01-14 05:24:00|||||||||17
1736832250000|2025-01-14 05:24:10|5852.34|5851.64|5852.47|5851.77|5852.47|5851.77|5852.22|5851.52|39
1736832260000|2025-01-14 05:24:20|5852.59|5851.89|5852.47|5851.77|5852.59|5851.89|5852.47|5851.77|17
1736832290000|2025-01-14 05:24:50|5852.59|5851.89|5853.22|5852.52|5853.22|5852.52|5852.47|5851.77|39
1736832300000|2025-01-14 05:25:00|5853.09|5852.39|5852.97|5852.27|5853.09|5852.39|5852.84|5852.14|6
1736832320000|2025-01-14 05:25:20|5852.72|5852.02|5852.47|5851.77|5852.72|5852.02|5852.47|5851.77|11
1736832330000|2025-01-14 05:25:30|5852.72|5852.02|5852.72|5852.02|5852.72|5852.02|5852.47|5851.77|15
1736832350000|2025-01-14 05:25:50|5852.59|5851.89|5852.47|5851.77|5852.72|5852.02|5852.47|5851.77|10
1736832360000|2025-01-14 05:26:00|5852.59|5851.89|5852.59|5851.89|5852.72|5852.02|5852.47|5851.77|13
1736832370000|2025-01-14 05:26:10|5852.72|5852.02|5852.59|5851.89|5852.72|5852.02|5852.59|5851.89|1
1736832380000|2025-01-14 05:26:20|5852.47|5851.77|5852.47|5851.77|5852.47|5851.77|5852.47|5851.77|0
1736832390000|2025-01-14 05:26:30|||||||||1
1736832400000|2025-01-14 05:26:40|||||||||1
1736832410000|2025-01-14 05:26:50|5852.34|5851.64|5852.47|5851.77|5852.47|5851.77|5852.34|5851.64|15
1736832430000|2025-01-14 05:27:10|5852.34|5851.64|5852.22|5851.52|5852.34|5851.64|5852.22|5851.52|6
1736832440000|2025-01-14 05:27:20|5852.47|5851.77|5852.47|5851.77|5852.47|5851.77|5852.47|5851.77|13
1736832450000|2025-01-14 05:27:30|5852.34|5851.64|5852.47|5851.77|5852.47|5851.77|5852.22|5851.52|10
1736832460000|2025-01-14 05:27:40|5852.34|5851.64|5852.22|5851.52|5852.34|5851.64|5852.22|5851.52|3
1736832490000|2025-01-14 05:28:10|5852.09|5851.39|5852.47|5851.77|5852.47|5851.77|5851.97|5851.27|33
1736832500000|2025-01-14 05:28:20|5852.34|5851.64|5852.22|5851.52|5852.47|5851.77|5852.22|5851.52|4
1736832510000|2025-01-14 05:28:30|5852.34|5851.64|5852.22|5851.52|5852.34|5851.64|5852.22|5851.52|1
1736832520000|2025-01-14 05:28:40|5852.09|5851.39|5852.22|5851.52|5852.22|5851.52|5851.97|5851.27|13
1736832530000|2025-01-14 05:28:50|5852.09|5851.39|5852.22|5851.52|5852.22|5851.52|5852.09|5851.39|2
1736832540000|2025-01-14 05:29:00|5852.09|5851.39|5852.22|5851.52|5852.22|5851.52|5851.97|5851.27|8
1736832550000|2025-01-14 05:29:10|5852.34|5851.64|5852.22|5851.52|5852.34|5851.64|5852.22|5851.52|11
1736832560000|2025-01-14 05:29:20|5852.34|5851.64|5852.34|5851.64|5852.34|5851.64|5852.22|5851.52|4
1736832570000|2025-01-14 05:29:30|5852.22|5851.52|5852.22|5851.52|5852.34|5851.64|5852.22|5851.52|4
1736832580000|2025-01-14 05:29:40|||||||||1
1736832590000|2025-01-14 05:29:50|5852.34|5851.64|5852.72|5852.02|5852.72|5852.02|5852.22|5851.52|28
1736832600000|2025-01-14 05:30:00|5852.59|5851.89|5852.97|5852.27|5852.97|5852.27|5852.47|5851.77|22
1736832610000|2025-01-14 05:30:10|5852.84|5852.14|5852.72|5852.02|5852.97|5852.27|5852.72|5852.02|20
1736832620000|2025-01-14 05:30:20|5852.84|5852.14|5852.97|5852.27|5852.97|5852.27|5852.72|5852.02|10
1736832630000|2025-01-14 05:30:30|||||||||1
1736832640000|2025-01-14 05:30:40|||||||||6
1736832650000|2025-01-14 05:30:50|5852.72|5852.02|5852.72|5852.02|5852.72|5852.02|5852.72|5852.02|8
1736832660000|2025-01-14 05:31:00|5852.59|5851.89|5852.72|5852.02|5852.72|5852.02|5852.59|5851.89|3
1736832670000|2025-01-14 05:31:10|5852.59|5851.89|5852.47|5851.77|5852.59|5851.89|5852.47|5851.77|3
1736832680000|2025-01-14 05:31:20|5852.59|5851.89|5852.59|5851.89|5852.59|5851.89|5852.59|5851.89|5
1736832690000|2025-01-14 05:31:30|5852.72|5852.02|5852.47|5851.77|5852.72|5852.02|5852.47|5851.77|1
1736832710000|2025-01-14 05:31:50|5852.22|5851.52|5852.22|5851.52|5852.22|5851.52|5852.22|5851.52|13
1736832720000|2025-01-14 05:32:00|5852.09|5851.39|5852.22|5851.52|5852.22|5851.52|5851.97|5851.27|22
1736832740000|2025-01-14 05:32:20|||||||||12
1736832750000|2025-01-14 05:32:30|5852.34|5851.64|5852.47|5851.77|5852.72|5852.02|5852.34|5851.64|13
1736832760000|2025-01-14 05:32:40|5852.72|5852.02|5852.72|5852.02|5852.72|5852.02|5852.72|5852.02|7
1736832780000|2025-01-14 05:33:00|5852.84|5852.14|5852.72|5852.02|5852.97|5852.27|5852.72|5852.02|14
1736832800000|2025-01-14 05:33:20|||||||||1
1736832810000|2025-01-14 05:33:30|5852.84|5852.14|5852.72|5852.02|5852.84|5852.14|5852.72|5852.02|2
1736832820000|2025-01-14 05:33:40|5852.97|5852.27|5852.84|5852.14|5852.97|5852.27|5852.84|5852.14|13
1736832830000|2025-01-14 05:33:50|5852.72|5852.02|5852.72|5852.02|5852.72|5852.02|5852.72|5852.02|0
1736832840000|2025-01-14 05:34:00|5852.97|5852.27|5852.97|5852.27|5852.97|5852.27|5852.97|5852.27|2
1736832850000|2025-01-14 05:34:10|||||||||11
1736832860000|2025-01-14 05:34:20|5853.22|5852.52|5853.22|5852.52|5853.22|5852.52|5853.09|5852.39|3
1736832870000|2025-01-14 05:34:30|||||||||14
1736832880000|2025-01-14 05:34:40|5853.34|5852.64|5853.47|5852.77|5853.47|5852.77|5853.34|5852.64|1
1736832890000|2025-01-14 05:34:50|5853.72|5853.02|5853.97|5853.27|5853.97|5853.27|5853.47|5852.77|24
1736832900000|2025-01-14 05:35:00|||||||||3
1736832910000|2025-01-14 05:35:10|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|10
1736832920000|2025-01-14 05:35:20|5853.84|5853.14|5853.84|5853.14|5853.84|5853.14|5853.84|5853.14|14
1736832930000|2025-01-14 05:35:30|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|1
1736832950000|2025-01-14 05:35:50|5853.84|5853.14|5853.72|5853.02|5853.84|5853.14|5853.72|5853.02|4
1736832960000|2025-01-14 05:36:00|5853.84|5853.14|5854.22|5853.52|5854.22|5853.52|5853.84|5853.14|3
1736832970000|2025-01-14 05:36:10|5854.47|5853.77|5854.97|5854.27|5854.97|5854.27|5854.47|5853.77|61
1736832980000|2025-01-14 05:36:20|5854.72|5854.02|5855.22|5854.52|5855.22|5854.52|5854.72|5854.02|10
1736832990000|2025-01-14 05:36:30|5855.47|5854.77|5855.47|5854.77|5855.47|5854.77|5855.47|5854.77|40
1736833000000|2025-01-14 05:36:40|5855.22|5854.52|5855.22|5854.52|5855.47|5854.77|5855.22|5854.52|25
1736833010000|2025-01-14 05:36:50|5855.34|5854.64|5855.47|5854.77|5855.47|5854.77|5855.34|5854.64|3
1736833030000|2025-01-14 05:37:10|5855.22|5854.52|5855.22|5854.52|5855.22|5854.52|5855.22|5854.52|23
1736833040000|2025-01-14 05:37:20|5855.34|5854.64|5855.47|5854.77|5855.47|5854.77|5855.34|5854.64|13
1736833050000|2025-01-14 05:37:30|5855.34|5854.64|5855.22|5854.52|5855.47|5854.77|5855.22|5854.52|9
1736833060000|2025-01-14 05:37:40|5855.34|5854.64|5855.47|5854.77|5855.47|5854.77|5855.34|5854.64|6
1736833070000|2025-01-14 05:37:50|5855.72|5855.02|5855.47|5854.77|5855.72|5855.02|5855.47|5854.77|20
1736833080000|2025-01-14 05:38:00|5855.59|5854.89|5855.47|5854.77|5855.59|5854.89|5855.47|5854.77|3
1736833090000|2025-01-14 05:38:10|5855.22|5854.52|5855.22|5854.52|5855.22|5854.52|5855.22|5854.52|28
1736833100000|2025-01-14 05:38:20|||||||||1
1736833120000|2025-01-14 05:38:40|5855.47|5854.77|5855.47|5854.77|5855.47|5854.77|5855.47|5854.77|4
1736833130000|2025-01-14 05:38:50|5855.72|5855.02|5855.72|5855.02|5855.72|5855.02|5855.72|5855.02|5
1736833140000|2025-01-14 05:39:00|5855.47|5854.77|5855.47|5854.77|5855.47|5854.77|5855.47|5854.77|8
1736833150000|2025-01-14 05:39:10|||||||||4
1736833160000|2025-01-14 05:39:20|5855.72|5855.02|5856.22|5855.52|5856.22|5855.52|5855.72|5855.02|73
1736833170000|2025-01-14 05:39:30|||||||||1
1736833180000|2025-01-14 05:39:40|5856.47|5855.77|5856.34|5855.64|5856.47|5855.77|5856.22|5855.52|36
1736833190000|2025-01-14 05:39:50|5856.22|5855.52|5856.22|5855.52|5856.22|5855.52|5856.22|5855.52|1
1736833200000|2025-01-14 05:40:00|5856.47|5855.77|5856.97|5856.27|5856.97|5856.27|5856.47|5855.77|38
1736833210000|2025-01-14 05:40:10|5856.72|5856.02|5856.47|5855.77|5856.84|5856.14|5856.34|5855.64|50
1736833220000|2025-01-14 05:40:20|||||||||6
1736833230000|2025-01-14 05:40:30|5856.59|5855.89|5856.72|5856.02|5856.84|5856.14|5856.59|5855.89|3
1736833240000|2025-01-14 05:40:40|5856.59|5855.89|5856.72|5856.02|5856.72|5856.02|5856.47|5855.77|12
1736833250000|2025-01-14 05:40:50|5856.59|5855.89|5856.22|5855.52|5856.59|5855.89|5856.22|5855.52|11
1736833260000|2025-01-14 05:41:00|5855.97|5855.27|5855.22|5854.52|5855.97|5855.27|5855.22|5854.52|29
1736833270000|2025-01-14 05:41:10|5855.09|5854.39|5855.22|5854.52|5855.22|5854.52|5854.97|5854.27|29
1736833280000|2025-01-14 05:41:20|5855.34|5854.64|5855.47|5854.77|5855.47|5854.77|5855.22|5854.52|5
1736833290000|2025-01-14 05:41:30|5855.34|5854.64|5855.34|5854.64|5855.47|5854.77|5855.34|5854.64|7
1736833300000|2025-01-14 05:41:40|5855.22|5854.52|5855.22|5854.52|5855.47|5854.77|5855.22|5854.52|1
1736833310000|2025-01-14 05:41:50|5854.97|5854.27|5854.97|5854.27|5855.22|5854.52|5854.97|5854.27|8
1736833320000|2025-01-14 05:42:00|5855.09|5854.39|5855.22|5854.52|5855.22|5854.52|5854.97|5854.27|18
1736833330000|2025-01-14 05:42:10|5854.97|5854.27|5855.09|5854.39|5855.09|5854.39|5854.97|5854.27|5
1736833340000|2025-01-14 05:42:20|5855.22|5854.52|5855.47|5854.77|5855.47|5854.77|5855.09|5854.39|26
1736833350000|2025-01-14 05:42:30|5855.22|5854.52|5855.22|5854.52|5855.22|5854.52|5855.22|5854.52|9
1736833360000|2025-01-14 05:42:40|5855.09|5854.39|5854.97|5854.27|5855.09|5854.39|5854.97|5854.27|14
1736833370000|2025-01-14 05:42:50|5855.22|5854.52|5855.22|5854.52|5855.22|5854.52|5855.22|5854.52|4
1736833380000|2025-01-14 05:43:00|5855.09|5854.39|5854.97|5854.27|5855.09|5854.39|5854.97|5854.27|20
1736833390000|2025-01-14 05:43:10|5855.09|5854.39|5855.47|5854.77|5855.47|5854.77|5855.09|5854.39|11
1736833400000|2025-01-14 05:43:20|5855.59|5854.89|5855.72|5855.02|5855.72|5855.02|5855.59|5854.89|4
1736833410000|2025-01-14 05:43:30|||||||||3
1736833420000|2025-01-14 05:43:40|5855.97|5855.27|5855.72|5855.02|5855.97|5855.27|5855.47|5854.77|14
1736833430000|2025-01-14 05:43:50|5855.59|5854.89|5855.72|5855.02|5855.72|5855.02|5855.59|5854.89|1
1736833440000|2025-01-14 05:44:00|5855.47|5854.77|5855.47|5854.77|5855.72|5855.02|5855.47|5854.77|9
1736833450000|2025-01-14 05:44:10|5855.72|5855.02|5855.59|5854.89|5855.72|5855.02|5855.59|5854.89|9
1736833460000|2025-01-14 05:44:20|5855.47|5854.77|5855.59|5854.89|5855.72|5855.02|5855.47|5854.77|4
1736833470000|2025-01-14 05:44:30|5855.72|5855.02|5855.72|5855.02|5855.72|5855.02|5855.72|5855.02|1
1736833480000|2025-01-14 05:44:40|5855.59|5854.89|5855.72|5855.02|5855.72|5855.02|5855.59|5854.89|3
1736833490000|2025-01-14 05:44:50|5855.59|5854.89|5855.47|5854.77|5855.59|5854.89|5855.47|5854.77|2
1736833500000|2025-01-14 05:45:00|5855.59|5854.89|5855.72|5855.02|5855.84|5855.14|5855.59|5854.89|8
1736833510000|2025-01-14 05:45:10|||||||||2
1736833540000|2025-01-14 05:45:40|5855.59|5854.89|5855.22|5854.52|5855.72|5855.02|5855.22|5854.52|26
1736833560000|2025-01-14 05:46:00|5855.34|5854.64|5855.47|5854.77|5855.47|5854.77|5855.22|5854.52|28
1736833570000|2025-01-14 05:46:10|5855.72|5855.02|5855.97|5855.27|5855.97|5855.27|5855.72|5855.02|25
1736833580000|2025-01-14 05:46:20|5855.84|5855.14|5855.84|5855.14|5855.84|5855.14|5855.84|5855.14|11
1736833590000|2025-01-14 05:46:30|5855.97|5855.27|5855.97|5855.27|5855.97|5855.27|5855.97|5855.27|4
1736833600000|2025-01-14 05:46:40|||||||||1
1736833610000|2025-01-14 05:46:50|5856.22|5855.52|5856.22|5855.52|5856.47|5855.77|5856.22|5855.52|31
1736833620000|2025-01-14 05:47:00|5856.34|5855.64|5856.47|5855.77|5856.47|5855.77|5856.22|5855.52|8
1736833630000|2025-01-14 05:47:10|5856.34|5855.64|5856.09|5855.39|5856.34|5855.64|5855.97|5855.27|15
1736833640000|2025-01-14 05:47:20|5855.97|5855.27|5856.22|5855.52|5856.22|5855.52|5855.97|5855.27|5
1736833660000|2025-01-14 05:47:40|||||||||1
1736833680000|2025-01-14 05:48:00|5855.97|5855.27|5856.22|5855.52|5856.22|5855.52|5855.97|5855.27|31
1736833690000|2025-01-14 05:48:10|5856.09|5855.39|5855.97|5855.27|5856.22|5855.52|5855.97|5855.27|9
1736833700000|2025-01-14 05:48:20|5855.84|5855.14|5856.22|5855.52|5856.22|5855.52|5855.84|5855.14|22
1736833710000|2025-01-14 05:48:30|5856.47|5855.77|5856.47|5855.77|5856.47|5855.77|5856.47|5855.77|13
1736833720000|2025-01-14 05:48:40|5856.34|5855.64|5856.47|5855.77|5856.47|5855.77|5856.34|5855.64|15
1736833740000|2025-01-14 05:49:00|5856.34|5855.64|5856.22|5855.52|5856.34|5855.64|5856.22|5855.52|5
1736833750000|2025-01-14 05:49:10|5856.34|5855.64|5856.22|5855.52|5856.34|5855.64|5856.09|5855.39|24
1736833760000|2025-01-14 05:49:20|||||||||1
1736833780000|2025-01-14 05:49:40|5856.09|5855.39|5856.09|5855.39|5856.09|5855.39|5855.97|5855.27|17
1736833790000|2025-01-14 05:49:50|5855.97|5855.27|5856.22|5855.52|5856.22|5855.52|5855.97|5855.27|5
1736833800000|2025-01-14 05:50:00|5856.09|5855.39|5856.22|5855.52|5856.22|5855.52|5856.09|5855.39|3
1736833810000|2025-01-14 05:50:10|5855.97|5855.27|5855.97|5855.27|5855.97|5855.27|5855.97|5855.27|9
1736833820000|2025-01-14 05:50:20|5856.22|5855.52|5856.22|5855.52|5856.22|5855.52|5856.09|5855.39|17
1736833830000|2025-01-14 05:50:30|5856.47|5855.77|5856.22|5855.52|5856.47|5855.77|5856.22|5855.52|20
1736833840000|2025-01-14 05:50:40|5855.97|5855.27|5855.97|5855.27|5855.97|5855.27|5855.97|5855.27|7
1736833860000|2025-01-14 05:51:00|5856.09|5855.39|5856.22|5855.52|5856.22|5855.52|5855.84|5855.14|15
1736833870000|2025-01-14 05:51:10|||||||||3
1736833900000|2025-01-14 05:51:40|5856.47|5855.77|5856.34|5855.64|5856.47|5855.77|5856.34|5855.64|16
1736833910000|2025-01-14 05:51:50|5856.47|5855.77|5856.47|5855.77|5856.47|5855.77|5856.47|5855.77|0
1736833920000|2025-01-14 05:52:00|5856.34|5855.64|5856.72|5856.02|5856.72|5856.02|5856.34|5855.64|37
1736833930000|2025-01-14 05:52:10|5856.47|5855.77|5856.72|5856.02|5856.72|5856.02|5856.47|5855.77|13
1736833940000|2025-01-14 05:52:20|5856.59|5855.89|5856.72|5856.02|5856.72|5856.02|5856.59|5855.89|7
1736833950000|2025-01-14 05:52:30|||||||||10
1736833960000|2025-01-14 05:52:40|5856.84|5856.14|5857.22|5856.52|5857.22|5856.52|5856.84|5856.14|30
1736833970000|2025-01-14 05:52:50|||||||||4
1736833980000|2025-01-14 05:53:00|5857.34|5856.64|5857.47|5856.77|5857.47|5856.77|5857.34|5856.64|11
1736834000000|2025-01-14 05:53:20|5857.34|5856.64|5857.47|5856.77|5857.72|5857.02|5857.34|5856.64|26
1736834010000|2025-01-14 05:53:30|||||||||4
1736834020000|2025-01-14 05:53:40|||||||||1
1736834030000|2025-01-14 05:53:50|||||||||3
1736834040000|2025-01-14 05:54:00|5857.22|5856.52|5857.47|5856.77|5857.47|5856.77|5857.22|5856.52|24
1736834050000|2025-01-14 05:54:10|5857.72|5857.02|5857.72|5857.02|5857.72|5857.02|5857.47|5856.77|26
1736834060000|2025-01-14 05:54:20|5857.47|5856.77|5857.47|5856.77|5857.72|5857.02|5857.22|5856.52|14
1736834080000|2025-01-14 05:54:40|5857.59|5856.89|5857.47|5856.77|5857.72|5857.02|5857.47|5856.77|10
1736834090000|2025-01-14 05:54:50|5857.59|5856.89|5857.59|5856.89|5857.59|5856.89|5857.47|5856.77|13
1736834100000|2025-01-14 05:55:00|5857.72|5857.02|5857.72|5857.02|5857.72|5857.02|5857.72|5857.02|2
1736834110000|2025-01-14 05:55:10|5857.59|5856.89|5857.72|5857.02|5857.72|5857.02|5857.59|5856.89|8
1736834120000|2025-01-14 05:55:20|5857.59|5856.89|5857.22|5856.52|5857.59|5856.89|5857.22|5856.52|21
1736834130000|2025-01-14 05:55:30|5856.97|5856.27|5856.72|5856.02|5856.97|5856.27|5856.72|5856.02|14
1736834150000|2025-01-14 05:55:50|||||||||3
1736834160000|2025-01-14 05:56:00|5856.59|5855.89|5856.72|5856.02|5856.97|5856.27|5856.59|5855.89|24
1736834170000|2025-01-14 05:56:10|5856.84|5856.14|5856.97|5856.27|5856.97|5856.27|5856.72|5856.02|3
1736834180000|2025-01-14 05:56:20|5856.84|5856.14|5856.97|5856.27|5856.97|5856.27|5856.84|5856.14|12
1736834190000|2025-01-14 05:56:30|5857.09|5856.39|5857.22|5856.52|5857.22|5856.52|5857.09|5856.39|8
1736834200000|2025-01-14 05:56:40|5857.09|5856.39|5856.97|5856.27|5857.09|5856.39|5856.97|5856.27|14
1736834230000|2025-01-14 05:57:10|5857.09|5856.39|5856.97|5856.27|5857.09|5856.39|5856.97|5856.27|6
1736834240000|2025-01-14 05:57:20|5857.22|5856.52|5857.22|5856.52|5857.22|5856.52|5857.22|5856.52|3
1736834260000|2025-01-14 05:57:40|5857.34|5856.64|5857.34|5856.64|5857.47|5856.77|5857.22|5856.52|15
1736834270000|2025-01-14 05:57:50|5857.22|5856.52|5857.22|5856.52|5857.47|5856.77|5857.22|5856.52|18
1736834280000|2025-01-14 05:58:00|5857.47|5856.77|5857.47|5856.77|5857.47|5856.77|5857.34|5856.64|5
1736834290000|2025-01-14 05:58:10|5857.34|5856.64|5857.22|5856.52|5857.34|5856.64|5857.22|5856.52|5
1736834300000|2025-01-14 05:58:20|5856.97|5856.27|5857.09|5856.39|5857.09|5856.39|5856.97|5856.27|10
1736834310000|2025-01-14 05:58:30|5856.97|5856.27|5857.22|5856.52|5857.22|5856.52|5856.97|5856.27|2
1736834320000|2025-01-14 05:58:40|5857.09|5856.39|5857.22|5856.52|5857.22|5856.52|5856.97|5856.27|5
1736834330000|2025-01-14 05:58:50|5857.09|5856.39|5856.97|5856.27|5857.09|5856.39|5856.97|5856.27|4
1736834360000|2025-01-14 05:59:20|5857.22|5856.52|5857.22|5856.52|5857.22|5856.52|5857.22|5856.52|12
1736834370000|2025-01-14 05:59:30|||||||||1
1736834380000|2025-01-14 05:59:40|||||||||2
1736834390000|2025-01-14 05:59:50|5857.34|5856.64|5857.72|5857.02|5857.72|5857.02|5857.34|5856.64|20
1736834400000|2025-01-14 06:00:00|5857.84|5857.14|5858.47|5857.77|5858.59|5857.89|5857.84|5857.14|76
1736834410000|2025-01-14 06:00:10|5858.34|5857.64|5858.72|5858.02|5858.72|5858.02|5858.34|5857.64|34
1736834420000|2025-01-14 06:00:20|5858.47|5857.77|5858.22|5857.52|5858.47|5857.77|5857.97|5857.27|30
1736834430000|2025-01-14 06:00:30|5858.09|5857.39|5857.97|5857.27|5858.09|5857.39|5857.97|5857.27|25
1736834450000|2025-01-14 06:00:50|5858.09|5857.39|5858.22|5857.52|5858.22|5857.52|5858.09|5857.39|21
1736834460000|2025-01-14 06:01:00|5857.97|5857.27|5857.97|5857.27|5857.97|5857.27|5857.97|5857.27|13
1736834470000|2025-01-14 06:01:10|5857.72|5857.02|5857.97|5857.27|5858.09|5857.39|5857.72|5857.02|28
1736834480000|2025-01-14 06:01:20|5857.84|5857.14|5857.97|5857.27|5857.97|5857.27|5857.84|5857.14|16
1736834490000|2025-01-14 06:01:30|5857.84|5857.14|5857.72|5857.02|5857.97|5857.27|5857.72|5857.02|10
1736834500000|2025-01-14 06:01:40|5857.84|5857.14|5857.72|5857.02|5857.97|5857.27|5857.72|5857.02|8
1736834510000|2025-01-14 06:01:50|||||||||2
1736834520000|2025-01-14 06:02:00|5857.97|5857.27|5857.72|5857.02|5857.97|5857.27|5857.72|5857.02|9
1736834540000|2025-01-14 06:02:20|5857.84|5857.14|5857.47|5856.77|5857.97|5857.27|5857.47|5856.77|23
1736834550000|2025-01-14 06:02:30|5857.59|5856.89|5857.59|5856.89|5857.59|5856.89|5857.47|5856.77|6
1736834560000|2025-01-14 06:02:40|5857.47|5856.77|5857.59|5856.89|5857.72|5857.02|5857.47|5856.77|7
1736834570000|2025-01-14 06:02:50|5857.47|5856.77|5857.47|5856.77|5857.59|5856.89|5857.47|5856.77|1
1736834580000|2025-01-14 06:03:00|5857.34|5856.64|5857.47|5856.77|5857.72|5857.02|5857.22|5856.52|20
1736834590000|2025-01-14 06:03:10|5857.59|5856.89|5857.59|5856.89|5857.72|5857.02|5857.59|5856.89|8
1736834600000|2025-01-14 06:03:20|5857.72|5857.02|5857.47|5856.77|5857.72|5857.02|5857.22|5856.52|11
1736834610000|2025-01-14 06:03:30|5857.59|5856.89|5857.72|5857.02|5857.72|5857.02|5857.59|5856.89|1
1736834620000|2025-01-14 06:03:40|5857.59|5856.89|5857.59|5856.89|5857.59|5856.89|5857.47|5856.77|6
1736834630000|2025-01-14 06:03:50|5857.72|5857.02|5857.47|5856.77|5857.72|5857.02|5857.22|5856.52|9
1736834640000|2025-01-14 06:04:00|5857.34|5856.64|5857.47|5856.77|5857.47|5856.77|5857.22|5856.52|6
1736834650000|2025-01-14 06:04:10|5857.34|5856.64|5857.34|5856.64|5857.34|5856.64|5857.22|5856.52|4
1736834660000|2025-01-14 06:04:20|5857.47|5856.77|5857.34|5856.64|5857.47|5856.77|5857.34|5856.64|3
1736834670000|2025-01-14 06:04:30|5857.47|5856.77|5857.47|5856.77|5857.47|5856.77|5857.47|5856.77|2
1736834680000|2025-01-14 06:04:40|5857.22|5856.52|5857.22|5856.52|5857.22|5856.52|5857.22|5856.52|7
1736834700000|2025-01-14 06:05:00|5857.47|5856.77|5857.59|5856.89|5857.59|5856.89|5857.47|5856.77|10
1736834710000|2025-01-14 06:05:10|5857.72|5857.02|5857.72|5857.02|5857.72|5857.02|5857.72|5857.02|0
1736834720000|2025-01-14 06:05:20|5857.84|5857.14|5857.97|5857.27|5857.97|5857.27|5857.84|5857.14|7
1736834730000|2025-01-14 06:05:30|5857.84|5857.14|5857.72|5857.02|5857.97|5857.27|5857.72|5857.02|22
1736834750000|2025-01-14 06:05:50|5857.59|5856.89|5857.72|5857.02|5857.72|5857.02|5857.59|5856.89|16
1736834760000|2025-01-14 06:06:00|5857.84|5857.14|5857.72|5857.02|5857.84|5857.14|5857.72|5857.02|5
1736834790000|2025-01-14 06:06:30|5857.84|5857.14|5857.72|5857.02|5857.97|5857.27|5857.72|5857.02|15
1736834820000|2025-01-14 06:07:00|5857.59|5856.89|5857.72|5857.02|5857.72|5857.02|5857.47|5856.77|16
1736834830000|2025-01-14 06:07:10|5857.84|5857.14|5857.84|5857.14|5857.84|5857.14|5857.84|5857.14|9
1736834840000|2025-01-14 06:07:20|5857.97|5857.27|5857.97|5857.27|5857.97|5857.27|5857.97|5857.27|0
1736834870000|2025-01-14 06:07:50|5857.84|5857.14|5857.84|5857.14|5857.84|5857.14|5857.72|5857.02|13
1736834880000|2025-01-14 06:08:00|5857.72|5857.02|5857.47|5856.77|5857.72|5857.02|5857.47|5856.77|8
1736834890000|2025-01-14 06:08:10|5857.59|5856.89|5857.47|5856.77|5857.59|5856.89|5857.47|5856.77|8
1736834910000|2025-01-14 06:08:30|||||||||4
1736834920000|2025-01-14 06:08:40|5857.22|5856.52|5857.34|5856.64|5857.47|5856.77|5857.22|5856.52|10
1736834930000|2025-01-14 06:08:50|5857.47|5856.77|5857.47|5856.77|5857.47|5856.77|5857.47|5856.77|0
1736834940000|2025-01-14 06:09:00|5857.72|5857.02|5857.72|5857.02|5857.72|5857.02|5857.72|5857.02|73
1736834950000|2025-01-14 06:09:10|||||||||4
1736834960000|2025-01-14 06:09:20|5857.59|5856.89|5857.47|5856.77|5857.72|5857.02|5857.47|5856.77|15
1736834970000|2025-01-14 06:09:30|5857.59|5856.89|5857.72|5857.02|5857.72|5857.02|5857.59|5856.89|0
1736834980000|2025-01-14 06:09:40|||||||||3
1736834990000|2025-01-14 06:09:50|5857.84|5857.14|5857.97|5857.27|5857.97|5857.27|5857.84|5857.14|5
1736835000000|2025-01-14 06:10:00|||||||||1
1736835020000|2025-01-14 06:10:20|5857.72|5857.02|5857.72|5857.02|5857.72|5857.02|5857.72|5857.02|14
1736835030000|2025-01-14 06:10:30|5857.22|5856.52|5857.22|5856.52|5857.34|5856.64|5857.22|5856.52|31
1736835040000|2025-01-14 06:10:40|5857.47|5856.77|5857.47|5856.77|5857.47|5856.77|5857.47|5856.77|9
1736835050000|2025-01-14 06:10:50|5857.59|5856.89|5857.97|5857.27|5858.22|5857.52|5857.59|5856.89|33
1736835060000|2025-01-14 06:11:00|5858.09|5857.39|5858.22|5857.52|5858.22|5857.52|5858.09|5857.39|21
1736835070000|2025-01-14 06:11:10|||||||||2
1736835080000|2025-01-14 06:11:20|||||||||2
1736835090000|2025-01-14 06:11:30|5857.97|5857.27|5858.22|5857.52|5858.22|5857.52|5857.97|5857.27|11
1736835100000|2025-01-14 06:11:40|||||||||1
1736835110000|2025-01-14 06:11:50|5857.97|5857.27|5857.97|5857.27|5857.97|5857.27|5857.97|5857.27|12
1736835120000|2025-01-14 06:12:00|5857.72|5857.02|5857.72|5857.02|5857.72|5857.02|5857.72|5857.02|42
1736835130000|2025-01-14 06:12:10|5857.84|5857.14|5858.09|5857.39|5858.22|5857.52|5857.84|5857.14|49
1736835140000|2025-01-14 06:12:20|5858.22|5857.52|5858.22|5857.52|5858.47|5857.77|5858.09|5857.39|39
1736835150000|2025-01-14 06:12:30|5858.47|5857.77|5858.72|5858.02|5858.72|5858.02|5858.47|5857.77|27
1736835160000|2025-01-14 06:12:40|5858.59|5857.89|5858.47|5857.77|5858.72|5858.02|5858.47|5857.77|27
1736835170000|2025-01-14 06:12:50|5858.72|5858.02|5858.47|5857.77|5858.72|5858.02|5858.47|5857.77|7
1736835190000|2025-01-14 06:13:10|||||||||1
1736835200000|2025-01-14 06:13:20|5858.34|5857.64|5858.34|5857.64|5858.47|5857.77|5858.22|5857.52|16
1736835210000|2025-01-14 06:13:30|5858.22|5857.52|5858.22|5857.52|5858.34|5857.64|5858.22|5857.52|3
1736835230000|2025-01-14 06:13:50|||||||||2
1736835240000|2025-01-14 06:14:00|5858.09|5857.39|5857.84|5857.14|5858.09|5857.39|5857.72|5857.02|48
1736835250000|2025-01-14 06:14:10|5857.97|5857.27|5858.22|5857.52|5858.22|5857.52|5857.97|5857.27|12
1736835260000|2025-01-14 06:14:20|||||||||19
1736835280000|2025-01-14 06:14:40|5858.34|5857.64|5858.47|5857.77|5858.47|5857.77|5858.34|5857.64|12
1736835290000|2025-01-14 06:14:50|5858.34|5857.64|5858.47|5857.77|5858.47|5857.77|5858.34|5857.64|6
1736835310000|2025-01-14 06:15:10|5858.72|5858.02|5858.47|5857.77|5858.72|5858.02|5858.47|5857.77|18
1736835330000|2025-01-14 06:15:30|5858.34|5857.64|5858.47|5857.77|5858.47|5857.77|5858.34|5857.64|1
1736835350000|2025-01-14 06:15:50|||||||||9
1736835360000|2025-01-14 06:16:00|5858.59|5857.89|5858.72|5858.02|5858.72|5858.02|5858.47|5857.77|14
1736835380000|2025-01-14 06:16:20|||||||||3
1736835390000|2025-01-14 06:16:30|5858.97|5858.27|5858.72|5858.02|5858.97|5858.27|5858.72|5858.02|29
1736835410000|2025-01-14 06:16:50|5858.84|5858.14|5858.72|5858.02|5858.97|5858.27|5858.47|5857.77|29
1736835420000|2025-01-14 06:17:00|5858.84|5858.14|5858.97|5858.27|5858.97|5858.27|5858.84|5858.14|1
1736835430000|2025-01-14 06:17:10|5859.22|5858.52|5858.97|5858.27|5859.22|5858.52|5858.97|5858.27|25
1736835440000|2025-01-14 06:17:20|||||||||1
1736835450000|2025-01-14 06:17:30|5858.84|5858.14|5858.84|5858.14|5858.97|5858.27|5858.84|5858.14|14
1736835460000|2025-01-14 06:17:40|5858.97|5858.27|5858.97|5858.27|5858.97|5858.27|5858.97|5858.27|1
1736835480000|2025-01-14 06:18:00|5859.09|5858.39|5859.09|5858.39|5859.09|5858.39|5859.09|5858.39|8
1736835490000|2025-01-14 06:18:10|5858.97|5858.27|5859.09|5858.39|5859.22|5858.52|5858.97|5858.27|11
1736835500000|2025-01-14 06:18:20|5859.22|5858.52|5859.09|5858.39|5859.22|5858.52|5858.97|5858.27|10
1736835510000|2025-01-14 06:18:30|5858.97|5858.27|5858.72|5858.02|5858.97|5858.27|5858.72|5858.02|17
1736835520000|2025-01-14 06:18:40|5858.84|5858.14|5858.72|5858.02|5858.97|5858.27|5858.72|5858.02|12
1736835530000|2025-01-14 06:18:50|5858.84|5858.14|5858.84|5858.14|5858.84|5858.14|5858.84|5858.14|3
1736835540000|2025-01-14 06:19:00|5858.97|5858.27|5858.97|5858.27|5858.97|5858.27|5858.84|5858.14|0
1736835550000|2025-01-14 06:19:10|5858.72|5858.02|5858.72|5858.02|5858.72|5858.02|5858.72|5858.02|7
1736835560000|2025-01-14 06:19:20|5858.84|5858.14|5858.97|5858.27|5858.97|5858.27|5858.84|5858.14|30
1736835570000|2025-01-14 06:19:30|5859.22|5858.52|5858.97|5858.27|5859.22|5858.52|5858.97|5858.27|4
1736835580000|2025-01-14 06:19:40|5859.09|5858.39|5859.22|5858.52|5859.22|5858.52|5858.97|5858.27|20
1736835590000|2025-01-14 06:19:50|5858.97|5858.27|5858.97|5858.27|5858.97|5858.27|5858.97|5858.27|11
1736835600000|2025-01-14 06:20:00|5858.84|5858.14|5858.84|5858.14|5858.84|5858.14|5858.59|5857.89|30
1736835610000|2025-01-14 06:20:10|5858.97|5858.27|5858.97|5858.27|5858.97|5858.27|5858.72|5858.02|5
1736835620000|2025-01-14 06:20:20|5858.72|5858.02|5858.72|5858.02|5858.84|5858.14|5858.72|5858.02|13
1736835630000|2025-01-14 06:20:30|5858.59|5857.89|5858.47|5857.77|5858.59|5857.89|5858.47|5857.77|14
1736835640000|2025-01-14 06:20:40|||||||||28
1736835650000|2025-01-14 06:20:50|||||||||4
1736835660000|2025-01-14 06:21:00|5858.84|5858.14|5858.47|5857.77|5858.84|5858.14|5858.47|5857.77|34
1736835670000|2025-01-14 06:21:10|5858.59|5857.89|5858.72|5858.02|5858.72|5858.02|5858.59|5857.89|9
1736835680000|2025-01-14 06:21:20|5858.97|5858.27|5858.97|5858.27|5858.97|5858.27|5858.97|5858.27|9
1736835690000|2025-01-14 06:21:30|||||||||1
1736835700000|2025-01-14 06:21:40|5858.84|5858.14|5858.72|5858.02|5858.84|5858.14|5858.72|5858.02|34
1736835710000|2025-01-14 06:21:50|5858.59|5857.89|5858.47|5857.77|5858.59|5857.89|5858.47|5857.77|11
1736835720000|2025-01-14 06:22:00|5858.59|5857.89|5858.22|5857.52|5858.72|5858.02|5857.97|5857.27|34
1736835730000|2025-01-14 06:22:10|5858.09|5857.39|5857.97|5857.27|5858.09|5857.39|5857.97|5857.27|15
1736835740000|2025-01-14 06:22:20|5857.84|5857.14|5857.72|5857.02|5857.84|5857.14|5857.72|5857.02|11
1736835750000|2025-01-14 06:22:30|5857.84|5857.14|5857.97|5857.27|5857.97|5857.27|5857.84|5857.14|2
1736835770000|2025-01-14 06:22:50|5857.84|5857.14|5857.72|5857.02|5857.84|5857.14|5857.47|5856.77|16
1736835780000|2025-01-14 06:23:00|||||||||1
1736835790000|2025-01-14 06:23:10|5857.84|5857.14|5857.72|5857.02|5857.97|5857.27|5857.72|5857.02|18
1736835800000|2025-01-14 06:23:20|5857.84|5857.14|5857.97|5857.27|5857.97|5857.27|5857.84|5857.14|7
1736835810000|2025-01-14 06:23:30|5858.22|5857.52|5858.22|5857.52|5858.22|5857.52|5858.22|5857.52|8
1736835820000|2025-01-14 06:23:40|5858.34|5857.64|5858.47|5857.77|5858.47|5857.77|5858.22|5857.52|23
1736835840000|2025-01-14 06:24:00|5857.72|5857.02|5857.72|5857.02|5857.72|5857.02|5857.72|5857.02|145
1736835850000|2025-01-14 06:24:10|5857.84|5857.14|5858.09|5857.39|5858.22|5857.52|5857.84|5857.14|41
1736835860000|2025-01-14 06:24:20|5857.97|5857.27|5858.22|5857.52|5858.34|5857.64|5857.97|5857.27|6
1736835880000|2025-01-14 06:24:40|||||||||9
1736835890000|2025-01-14 06:24:50|5858.34|5857.64|5858.47|5857.77|5858.47|5857.77|5858.34|5857.64|17
1736835900000|2025-01-14 06:25:00|5858.72|5858.02|5858.72|5858.02|5858.72|5858.02|5858.72|5858.02|19
1736835920000|2025-01-14 06:25:20|||||||||6
1736835930000|2025-01-14 06:25:30|5858.84|5858.14|5858.97|5858.27|5859.22|5858.52|5858.84|5858.14|28
1736835940000|2025-01-14 06:25:40|5858.84|5858.14|5858.72|5858.02|5858.97|5858.27|5858.72|5858.02|20
1736835950000|2025-01-14 06:25:50|5858.59|5857.89|5858.72|5858.02|5858.72|5858.02|5858.47|5857.77|10
1736835960000|2025-01-14 06:26:00|5858.59|5857.89|5858.47|5857.77|5858.72|5858.02|5858.47|5857.77|7
1736835970000|2025-01-14 06:26:10|5858.72|5858.02|5858.59|5857.89|5858.72|5858.02|5858.47|5857.77|4
1736835980000|2025-01-14 06:26:20|5858.72|5858.02|5858.47|5857.77|5858.72|5858.02|5858.47|5857.77|14
1736836010000|2025-01-14 06:26:50|||||||||2
1736836020000|2025-01-14 06:27:00|5858.22|5857.52|5858.59|5857.89|5858.72|5858.02|5858.22|5857.52|44
1736836030000|2025-01-14 06:27:10|5858.47|5857.77|5858.22|5857.52|5858.47|5857.77|5858.09|5857.39|18
1736836040000|2025-01-14 06:27:20|5857.97|5857.27|5857.97|5857.27|5857.97|5857.27|5857.97|5857.27|10
1736836050000|2025-01-14 06:27:30|5858.22|5857.52|5858.09|5857.39|5858.22|5857.52|5858.09|5857.39|22
1736836060000|2025-01-14 06:27:40|5857.97|5857.27|5857.97|5857.27|5857.97|5857.27|5857.97|5857.27|0
1736836070000|2025-01-14 06:27:50|5858.09|5857.39|5858.22|5857.52|5858.22|5857.52|5858.09|5857.39|1
1736836080000|2025-01-14 06:28:00|5858.34|5857.64|5858.22|5857.52|5858.34|5857.64|5858.22|5857.52|17
1736836090000|2025-01-14 06:28:10|5858.47|5857.77|5858.59|5857.89|5858.59|5857.89|5858.47|5857.77|13
1736836100000|2025-01-14 06:28:20|5858.47|5857.77|5858.72|5858.02|5858.72|5858.02|5858.47|5857.77|6
1736836110000|2025-01-14 06:28:30|5858.59|5857.89|5858.72|5858.02|5858.72|5858.02|5858.59|5857.89|15
1736836120000|2025-01-14 06:28:40|||||||||10
1736836130000|2025-01-14 06:28:50|5858.84|5858.14|5858.72|5858.02|5858.84|5858.14|5858.72|5858.02|17
1736836140000|2025-01-14 06:29:00|5858.84|5858.14|5858.97|5858.27|5858.97|5858.27|5858.72|5858.02|49
1736836150000|2025-01-14 06:29:10|5859.09|5858.39|5858.22|5857.52|5859.22|5858.52|5858.09|5857.39|48
1736836160000|2025-01-14 06:29:20|5858.34|5857.64|5858.47|5857.77|5858.47|5857.77|5858.22|5857.52|8
1736836170000|2025-01-14 06:29:30|5858.72|5858.02|5859.22|5858.52|5859.22|5858.52|5858.72|5858.02|54
1736836180000|2025-01-14 06:29:40|||||||||14
1736836190000|2025-01-14 06:29:50|5859.34|5858.64|5858.47|5857.77|5859.34|5858.64|5858.47|5857.77|39
1736836200000|2025-01-14 06:30:00|5858.34|5857.64|5857.47|5856.77|5858.34|5857.64|5857.47|5856.77|58
1736836210000|2025-01-14 06:30:10|5857.72|5857.02|5857.59|5856.89|5857.72|5857.02|5857.47|5856.77|50
1736836220000|2025-01-14 06:30:20|5857.47|5856.77|5857.47|5856.77|5857.59|5856.89|5857.47|5856.77|7
1736836230000|2025-01-14 06:30:30|5857.59|5856.89|5857.59|5856.89|5857.59|5856.89|5857.47|5856.77|7
1736836240000|2025-01-14 06:30:40|5857.47|5856.77|5857.59|5856.89|5857.72|5857.02|5857.47|5856.77|14
1736836250000|2025-01-14 06:30:50|5857.47|5856.77|5857.22|5856.52|5857.47|5856.77|5857.22|5856.52|7
1736836260000|2025-01-14 06:31:00|5857.09|5856.39|5856.72|5856.02|5857.22|5856.52|5856.72|5856.02|52
1736836270000|2025-01-14 06:31:10|5856.84|5856.14|5856.97|5856.27|5856.97|5856.27|5856.84|5856.14|15
1736836280000|2025-01-14 06:31:20|5856.84|5856.14|5856.72|5856.02|5856.84|5856.14|5856.72|5856.02|7
1736836290000|2025-01-14 06:31:30|5856.84|5856.14|5856.72|5856.02|5856.97|5856.27|5856.72|5856.02|4
1736836300000|2025-01-14 06:31:40|5856.84|5856.14|5856.97|5856.27|5856.97|5856.27|5856.84|5856.14|6
1736836310000|2025-01-14 06:31:50|5856.84|5856.14|5856.97|5856.27|5856.97|5856.27|5856.84|5856.14|7
1736836320000|2025-01-14 06:32:00|5856.84|5856.14|5856.72|5856.02|5856.84|5856.14|5856.72|5856.02|7
1736836330000|2025-01-14 06:32:10|5856.84|5856.14|5856.97|5856.27|5856.97|5856.27|5856.72|5856.02|5
1736836340000|2025-01-14 06:32:20|5857.09|5856.39|5857.22|5856.52|5857.22|5856.52|5856.97|5856.27|14
1736836350000|2025-01-14 06:32:30|5857.09|5856.39|5857.72|5857.02|5857.72|5857.02|5856.97|5856.27|30
1736836360000|2025-01-14 06:32:40|5857.59|5856.89|5857.47|5856.77|5857.72|5857.02|5857.47|5856.77|11
1736836370000|2025-01-14 06:32:50|5857.59|5856.89|5857.47|5856.77|5857.72|5857.02|5857.47|5856.77|3
1736836380000|2025-01-14 06:33:00|5857.59|5856.89|5857.72|5857.02|5857.72|5857.02|5857.59|5856.89|8
1736836390000|2025-01-14 06:33:10|5857.47|5856.77|5857.72|5857.02|5857.72|5857.02|5857.47|5856.77|11
1736836420000|2025-01-14 06:33:40|5857.59|5856.89|5857.47|5856.77|5857.59|5856.89|5857.47|5856.77|16
1736836430000|2025-01-14 06:33:50|5857.59|5856.89|5857.72|5857.02|5857.72|5857.02|5857.59|5856.89|2
1736836440000|2025-01-14 06:34:00|5857.59|5856.89|5857.59|5856.89|5857.59|5856.89|5857.59|5856.89|7
1736836450000|2025-01-14 06:34:10|5857.72|5857.02|5857.72|5857.02|5857.72|5857.02|5857.72|5857.02|0
1736836460000|2025-01-14 06:34:20|5857.59|5856.89|5857.47|5856.77|5857.59|5856.89|5857.47|5856.77|4
1736836470000|2025-01-14 06:34:30|5857.59|5856.89|5857.47|5856.77|5857.59|5856.89|5857.47|5856.77|9
1736836480000|2025-01-14 06:34:40|||||||||1
1736836490000|2025-01-14 06:34:50|5857.22|5856.52|5857.22|5856.52|5857.22|5856.52|5857.22|5856.52|10
1736836500000|2025-01-14 06:35:00|5857.34|5856.64|5857.47|5856.77|5857.47|5856.77|5857.34|5856.64|6
1736836510000|2025-01-14 06:35:10|5857.22|5856.52|5856.97|5856.27|5857.22|5856.52|5856.97|5856.27|8
1736836520000|2025-01-14 06:35:20|5857.09|5856.39|5856.97|5856.27|5857.09|5856.39|5856.97|5856.27|12
1736836530000|2025-01-14 06:35:30|5857.09|5856.39|5857.22|5856.52|5857.22|5856.52|5856.97|5856.27|3
1736836540000|2025-01-14 06:35:40|5857.34|5856.64|5857.47|5856.77|5857.47|5856.77|5857.22|5856.52|4
1736836550000|2025-01-14 06:35:50|5857.34|5856.64|5857.47|5856.77|5857.47|5856.77|5857.34|5856.64|5
1736836560000|2025-01-14 06:36:00|5857.34|5856.64|5857.47|5856.77|5857.47|5856.77|5857.22|5856.52|5
1736836570000|2025-01-14 06:36:10|5857.34|5856.64|5857.22|5856.52|5857.34|5856.64|5857.09|5856.39|7
1736836580000|2025-01-14 06:36:20|5857.34|5856.64|5857.47|5856.77|5857.47|5856.77|5857.34|5856.64|5
1736836590000|2025-01-14 06:36:30|5857.34|5856.64|5857.22|5856.52|5857.34|5856.64|5857.22|5856.52|10
1736836600000|2025-01-14 06:36:40|5857.34|5856.64|5857.47|5856.77|5857.47|5856.77|5857.34|5856.64|2
1736836610000|2025-01-14 06:36:50|||||||||1
1736836620000|2025-01-14 06:37:00|5857.72|5857.02|5857.47|5856.77|5857.72|5857.02|5857.47|5856.77|6
1736836630000|2025-01-14 06:37:10|5857.59|5856.89|5857.72|5857.02|5857.72|5857.02|5857.47|5856.77|14
1736836640000|2025-01-14 06:37:20|5857.59|5856.89|5857.59|5856.89|5857.72|5857.02|5857.59|5856.89|2
1736836650000|2025-01-14 06:37:30|5857.72|5857.02|5857.72|5857.02|5857.72|5857.02|5857.59|5856.89|0
1736836660000|2025-01-14 06:37:40|5857.47|5856.77|5857.47|5856.77|5857.47|5856.77|5857.47|5856.77|2
1736836670000|2025-01-14 06:37:50|5857.34|5856.64|5857.47|5856.77|5857.47|5856.77|5857.22|5856.52|16
1736836680000|2025-01-14 06:38:00|5857.22|5856.52|5857.47|5856.77|5857.47|5856.77|5857.22|5856.52|7
1736836690000|2025-01-14 06:38:10|||||||||1
1736836700000|2025-01-14 06:38:20|5857.34|5856.64|5856.34|5855.64|5857.34|5856.64|5856.34|5855.64|111
1736836710000|2025-01-14 06:38:30|5856.47|5855.77|5856.47|5855.77|5856.47|5855.77|5856.47|5855.77|0
1736836720000|2025-01-14 06:38:40|||||||||3
1736836730000|2025-01-14 06:38:50|5856.22|5855.52|5856.09|5855.39|5856.47|5855.77|5856.09|5855.39|36
1736836740000|2025-01-14 06:39:00|5856.22|5855.52|5856.22|5855.52|5856.22|5855.52|5856.22|5855.52|1
1736836750000|2025-01-14 06:39:10|5856.34|5855.64|5856.22|5855.52|5856.47|5855.77|5856.22|5855.52|6
1736836760000|2025-01-14 06:39:20|5856.34|5855.64|5856.22|5855.52|5856.47|5855.77|5856.22|5855.52|9
1736836770000|2025-01-14 06:39:30|5856.34|5855.64|5856.47|5855.77|5856.47|5855.77|5856.34|5855.64|7
1736836780000|2025-01-14 06:39:40|5856.34|5855.64|5856.47|5855.77|5856.47|5855.77|5856.22|5855.52|15
1736836790000|2025-01-14 06:39:50|5856.59|5855.89|5856.47|5855.77|5856.59|5855.89|5856.47|5855.77|12
1736836800000|2025-01-14 06:40:00|5856.59|5855.89|5856.22|5855.52|5856.59|5855.89|5856.22|5855.52|2
1736836810000|2025-01-14 06:40:10|5856.34|5855.64|5856.47|5855.77|5856.47|5855.77|5856.34|5855.64|3
1736836820000|2025-01-14 06:40:20|5856.34|5855.64|5856.47|5855.77|5856.47|5855.77|5856.22|5855.52|4
1736836830000|2025-01-14 06:40:30|5856.34|5855.64|5855.72|5855.02|5856.34|5855.64|5855.72|5855.02|22
1736836840000|2025-01-14 06:40:40|5855.97|5855.27|5855.72|5855.02|5855.97|5855.27|5855.72|5855.02|18
1736836850000|2025-01-14 06:40:50|5855.59|5854.89|5855.59|5854.89|5855.72|5855.02|5855.22|5854.52|44
1736836860000|2025-01-14 06:41:00|5855.47|5854.77|5855.47|5854.77|5855.47|5854.77|5855.47|5854.77|2
1736836870000|2025-01-14 06:41:10|5855.59|5854.89|5855.47|5854.77|5855.72|5855.02|5855.47|5854.77|23
1736836880000|2025-01-14 06:41:20|||||||||1
1736836890000|2025-01-14 06:41:30|5855.72|5855.02|5855.72|5855.02|5855.72|5855.02|5855.47|5854.77|22
1736836900000|2025-01-14 06:41:40|5855.97|5855.27|5855.72|5855.02|5855.97|5855.27|5855.72|5855.02|17
1736836910000|2025-01-14 06:41:50|||||||||2
1736836920000|2025-01-14 06:42:00|5855.59|5854.89|5855.22|5854.52|5855.72|5855.02|5855.22|5854.52|27
1736836930000|2025-01-14 06:42:10|5855.47|5854.77|5855.22|5854.52|5855.47|5854.77|5855.22|5854.52|14
1736836950000|2025-01-14 06:42:30|5855.47|5854.77|5855.22|5854.52|5855.47|5854.77|5855.22|5854.52|5
1736836960000|2025-01-14 06:42:40|5855.47|5854.77|5855.22|5854.52|5855.47|5854.77|5855.22|5854.52|10
1736836970000|2025-01-14 06:42:50|5855.34|5854.64|5855.47|5854.77|5855.47|5854.77|5855.34|5854.64|9
1736836980000|2025-01-14 06:43:00|5855.34|5854.64|5855.22|5854.52|5855.34|5854.64|5855.22|5854.52|5
1736836990000|2025-01-14 06:43:10|5855.47|5854.77|5855.47|5854.77|5855.47|5854.77|5855.34|5854.64|7
1736837010000|2025-01-14 06:43:30|5855.22|5854.52|5855.22|5854.52|5855.22|5854.52|5855.22|5854.52|6
1736837020000|2025-01-14 06:43:40|5854.97|5854.27|5854.84|5854.14|5854.97|5854.27|5854.72|5854.02|44
1736837030000|2025-01-14 06:43:50|5854.72|5854.02|5854.84|5854.14|5854.97|5854.27|5854.72|5854.02|41
1736837040000|2025-01-14 06:44:00|5854.97|5854.27|5855.09|5854.39|5855.09|5854.39|5854.97|5854.27|2
1736837050000|2025-01-14 06:44:10|5855.22|5854.52|5854.97|5854.27|5855.22|5854.52|5854.97|5854.27|6
1736837070000|2025-01-14 06:44:30|5854.47|5853.77|5854.72|5854.02|5854.84|5854.14|5854.47|5853.77|15
1736837080000|2025-01-14 06:44:40|5854.84|5854.14|5854.97|5854.27|5854.97|5854.27|5854.84|5854.14|2
1736837090000|2025-01-14 06:44:50|5855.09|5854.39|5855.22|5854.52|5855.22|5854.52|5854.97|5854.27|13
1736837100000|2025-01-14 06:45:00|||||||||9
1736837110000|2025-01-14 06:45:10|5855.09|5854.39|5854.97|5854.27|5855.09|5854.39|5854.97|5854.27|8
1736837120000|2025-01-14 06:45:20|5854.72|5854.02|5854.72|5854.02|5854.97|5854.27|5854.72|5854.02|8
1736837130000|2025-01-14 06:45:30|||||||||1
1736837140000|2025-01-14 06:45:40|5854.84|5854.14|5854.97|5854.27|5854.97|5854.27|5854.84|5854.14|6
1736837150000|2025-01-14 06:45:50|||||||||4
1736837170000|2025-01-14 06:46:10|5855.09|5854.39|5854.97|5854.27|5855.22|5854.52|5854.97|5854.27|31
1736837180000|2025-01-14 06:46:20|5855.09|5854.39|5855.22|5854.52|5855.22|5854.52|5855.09|5854.39|5
1736837190000|2025-01-14 06:46:30|5855.34|5854.64|5855.47|5854.77|5855.47|5854.77|5855.22|5854.52|23
1736837200000|2025-01-14 06:46:40|5855.59|5854.89|5855.72|5855.02|5855.72|5855.02|5855.59|5854.89|50
1736837210000|2025-01-14 06:46:50|5855.59|5854.89|5855.47|5854.77|5855.72|5855.02|5855.47|5854.77|8
1736837220000|2025-01-14 06:47:00|5855.59|5854.89|5855.47|5854.77|5855.72|5855.02|5855.47|5854.77|18
1736837230000|2025-01-14 06:47:10|5855.59|5854.89|5855.47|5854.77|5855.59|5854.89|5855.47|5854.77|2
1736837240000|2025-01-14 06:47:20|5855.34|5854.64|5855.22|5854.52|5855.47|5854.77|5855.22|5854.52|9
1736837250000|2025-01-14 06:47:30|5855.09|5854.39|5854.97|5854.27|5855.22|5854.52|5854.97|5854.27|8
1736837260000|2025-01-14 06:47:40|||||||||2
1736837270000|2025-01-14 06:47:50|5855.09|5854.39|5855.22|5854.52|5855.22|5854.52|5855.09|5854.39|0
1736837280000|2025-01-14 06:48:00|5855.09|5854.39|5855.09|5854.39|5855.22|5854.52|5854.97|5854.27|13
1736837290000|2025-01-14 06:48:10|5854.97|5854.27|5854.97|5854.27|5854.97|5854.27|5854.97|5854.27|0
1736837300000|2025-01-14 06:48:20|5854.84|5854.14|5854.72|5854.02|5854.97|5854.27|5854.59|5853.89|19
1736837330000|2025-01-14 06:48:50|5854.59|5853.89|5854.47|5853.77|5854.72|5854.02|5854.47|5853.77|3
1736837350000|2025-01-14 06:49:10|||||||||16
1736837360000|2025-01-14 06:49:20|5854.72|5854.02|5854.72|5854.02|5854.72|5854.02|5854.59|5853.89|12
1736837370000|2025-01-14 06:49:30|5854.59|5853.89|5854.47|5853.77|5854.59|5853.89|5854.47|5853.77|3
1736837380000|2025-01-14 06:49:40|5854.34|5853.64|5854.22|5853.52|5854.34|5853.64|5854.22|5853.52|8
1736837390000|2025-01-14 06:49:50|5854.34|5853.64|5854.47|5853.77|5854.47|5853.77|5854.34|5853.64|10
1736837410000|2025-01-14 06:50:10|5854.22|5853.52|5854.34|5853.64|5854.34|5853.64|5854.22|5853.52|10
1736837420000|2025-01-14 06:50:20|5854.47|5853.77|5854.22|5853.52|5854.47|5853.77|5854.09|5853.39|32
1736837430000|2025-01-14 06:50:30|5854.47|5853.77|5854.47|5853.77|5854.47|5853.77|5854.47|5853.77|27
1736837450000|2025-01-14 06:50:50|5854.72|5854.02|5854.47|5853.77|5854.72|5854.02|5854.47|5853.77|15
1736837460000|2025-01-14 06:51:00|||||||||1
1736837470000|2025-01-14 06:51:10|5854.59|5853.89|5854.22|5853.52|5854.59|5853.89|5854.22|5853.52|32
1736837490000|2025-01-14 06:51:30|5854.34|5853.64|5854.47|5853.77|5854.59|5853.89|5854.34|5853.64|14
1736837500000|2025-01-14 06:51:40|5854.59|5853.89|5854.72|5854.02|5854.72|5854.02|5854.59|5853.89|2
1736837520000|2025-01-14 06:52:00|5854.47|5853.77|5854.47|5853.77|5854.59|5853.89|5854.47|5853.77|29
1736837530000|2025-01-14 06:52:10|||||||||1
1736837540000|2025-01-14 06:52:20|5854.59|5853.89|5854.22|5853.52|5854.59|5853.89|5854.22|5853.52|7
1736837550000|2025-01-14 06:52:30|||||||||2
1736837570000|2025-01-14 06:52:50|||||||||1
1736837580000|2025-01-14 06:53:00|5854.34|5853.64|5854.47|5853.77|5854.47|5853.77|5854.22|5853.52|24
1736837590000|2025-01-14 06:53:10|5854.22|5853.52|5854.22|5853.52|5854.22|5853.52|5854.22|5853.52|19
1736837600000|2025-01-14 06:53:20|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|5853.72|5853.02|39
1736837620000|2025-01-14 06:53:40|5853.84|5853.14|5853.97|5853.27|5853.97|5853.27|5853.84|5853.14|21
1736837630000|2025-01-14 06:53:50|5854.09|5853.39|5854.09|5853.39|5854.09|5853.39|5854.09|5853.39|4
1736837640000|2025-01-14 06:54:00|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|0
1736837650000|2025-01-14 06:54:10|5854.09|5853.39|5854.22|5853.52|5854.22|5853.52|5854.09|5853.39|14
1736837660000|2025-01-14 06:54:20|5853.47|5852.77|5853.47|5852.77|5853.47|5852.77|5853.47|5852.77|66
1736837670000|2025-01-14 06:54:30|5853.34|5852.64|5853.47|5852.77|5853.47|5852.77|5853.22|5852.52|31
1736837680000|2025-01-14 06:54:40|||||||||10
1736837690000|2025-01-14 06:54:50|5853.59|5852.89|5853.97|5853.27|5853.97|5853.27|5853.47|5852.77|130
1736837700000|2025-01-14 06:55:00|5854.22|5853.52|5854.72|5854.02|5854.72|5854.02|5853.97|5853.27|49
1736837710000|2025-01-14 06:55:10|5854.47|5853.77|5854.72|5854.02|5854.72|5854.02|5854.47|5853.77|62
1736837720000|2025-01-14 06:55:20|5854.59|5853.89|5854.47|5853.77|5854.59|5853.89|5854.47|5853.77|37
1736837730000|2025-01-14 06:55:30|5854.59|5853.89|5854.72|5854.02|5854.72|5854.02|5854.59|5853.89|5
1736837740000|2025-01-14 06:55:40|5854.47|5853.77|5854.72|5854.02|5854.72|5854.02|5854.47|5853.77|8
1736837750000|2025-01-14 06:55:50|5854.59|5853.89|5854.59|5853.89|5854.59|5853.89|5854.47|5853.77|8
1736837760000|2025-01-14 06:56:00|5854.72|5854.02|5854.72|5854.02|5854.72|5854.02|5854.59|5853.89|9
1736837780000|2025-01-14 06:56:20|5854.59|5853.89|5854.47|5853.77|5854.59|5853.89|5854.47|5853.77|59
1736837790000|2025-01-14 06:56:30|5854.59|5853.89|5854.59|5853.89|5854.72|5854.02|5854.59|5853.89|6
1736837800000|2025-01-14 06:56:40|5854.47|5853.77|5854.22|5853.52|5854.47|5853.77|5854.22|5853.52|16
1736837810000|2025-01-14 06:56:50|5854.34|5853.64|5854.34|5853.64|5854.47|5853.77|5854.34|5853.64|5
1736837820000|2025-01-14 06:57:00|5854.22|5853.52|5854.47|5853.77|5854.47|5853.77|5854.22|5853.52|1
1736837840000|2025-01-14 06:57:20|5854.34|5853.64|5854.22|5853.52|5854.34|5853.64|5854.09|5853.39|28
1736837850000|2025-01-14 06:57:30|5854.47|5853.77|5854.47|5853.77|5854.47|5853.77|5854.47|5853.77|5
1736837860000|2025-01-14 06:57:40|5854.72|5854.02|5854.72|5854.02|5854.72|5854.02|5854.72|5854.02|22
1736837870000|2025-01-14 06:57:50|5854.22|5853.52|5854.22|5853.52|5854.22|5853.52|5854.22|5853.52|66
1736837880000|2025-01-14 06:58:00|5854.09|5853.39|5854.22|5853.52|5854.34|5853.64|5854.09|5853.39|3
1736837890000|2025-01-14 06:58:10|5854.34|5853.64|5854.34|5853.64|5854.47|5853.77|5854.34|5853.64|8
1736837900000|2025-01-14 06:58:20|5854.22|5853.52|5854.22|5853.52|5854.47|5853.77|5854.22|5853.52|4
1736837930000|2025-01-14 06:58:50|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|11
1736837940000|2025-01-14 06:59:00|5854.22|5853.52|5854.22|5853.52|5854.22|5853.52|5854.22|5853.52|5
1736837950000|2025-01-14 06:59:10|||||||||2
1736837960000|2025-01-14 06:59:20|5854.34|5853.64|5854.47|5853.77|5854.47|5853.77|5854.34|5853.64|9
1736837970000|2025-01-14 06:59:30|||||||||1
1736837980000|2025-01-14 06:59:40|5854.59|5853.89|5854.47|5853.77|5854.72|5854.02|5854.47|5853.77|15
1736837990000|2025-01-14 06:59:50|5854.59|5853.89|5854.72|5854.02|5854.72|5854.02|5854.59|5853.89|4
1736838000000|2025-01-14 07:00:00|5855.59|5854.89|5855.34|5854.64|5855.72|5855.02|5855.34|5854.64|131
1736838010000|2025-01-14 07:00:10|5855.47|5854.77|5854.97|5854.27|5855.72|5855.02|5854.97|5854.27|45
1736838020000|2025-01-14 07:00:20|5854.72|5854.02|5854.47|5853.77|5854.97|5854.27|5854.47|5853.77|43
1736838030000|2025-01-14 07:00:30|5854.59|5853.89|5854.22|5853.52|5854.72|5854.02|5854.22|5853.52|46
1736838040000|2025-01-14 07:00:40|5854.09|5853.39|5854.22|5853.52|5854.22|5853.52|5854.09|5853.39|25
1736838050000|2025-01-14 07:00:50|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|5853.84|5853.14|26
1736838060000|2025-01-14 07:01:00|5853.72|5853.02|5853.84|5853.14|5853.97|5853.27|5853.72|5853.02|10
1736838070000|2025-01-14 07:01:10|5853.97|5853.27|5853.22|5852.52|5853.97|5853.27|5853.22|5852.52|25
1736838080000|2025-01-14 07:01:20|5853.09|5852.39|5853.22|5852.52|5853.47|5852.77|5852.97|5852.27|22
1736838090000|2025-01-14 07:01:30|5853.47|5852.77|5853.22|5852.52|5853.47|5852.77|5853.22|5852.52|8
1736838100000|2025-01-14 07:01:40|5852.97|5852.27|5852.72|5852.02|5852.97|5852.27|5852.72|5852.02|39
1736838110000|2025-01-14 07:01:50|||||||||11
1736838120000|2025-01-14 07:02:00|5852.59|5851.89|5852.47|5851.77|5852.72|5852.02|5852.22|5851.52|64
1736838130000|2025-01-14 07:02:10|5852.72|5852.02|5852.22|5851.52|5852.72|5852.02|5852.22|5851.52|27
1736838140000|2025-01-14 07:02:20|5852.09|5851.39|5851.97|5851.27|5852.22|5851.52|5851.97|5851.27|24
1736838150000|2025-01-14 07:02:30|5852.22|5851.52|5852.22|5851.52|5852.47|5851.77|5852.22|5851.52|17
1736838160000|2025-01-14 07:02:40|5852.09|5851.39|5852.22|5851.52|5852.22|5851.52|5851.97|5851.27|11
1736838170000|2025-01-14 07:02:50|5852.34|5851.64|5852.47|5851.77|5852.47|5851.77|5852.34|5851.64|20
1736838180000|2025-01-14 07:03:00|5852.34|5851.64|5852.47|5851.77|5852.47|5851.77|5852.22|5851.52|14
1736838190000|2025-01-14 07:03:10|5852.34|5851.64|5851.97|5851.27|5852.34|5851.64|5851.97|5851.27|9
1736838200000|2025-01-14 07:03:20|5852.09|5851.39|5851.47|5850.77|5852.22|5851.52|5851.47|5850.77|53
1736838210000|2025-01-14 07:03:30|5851.34|5850.64|5851.47|5850.77|5851.47|5850.77|5851.22|5850.52|45
1736838220000|2025-01-14 07:03:40|5851.34|5850.64|5851.47|5850.77|5851.47|5850.77|5851.22|5850.52|22
1736838230000|2025-01-14 07:03:50|5851.59|5850.89|5851.72|5851.02|5851.72|5851.02|5851.59|5850.89|19
1736838240000|2025-01-14 07:04:00|5851.97|5851.27|5852.59|5851.89|5852.59|5851.89|5851.72|5851.02|63
1736838250000|2025-01-14 07:04:10|5852.47|5851.77|5852.47|5851.77|5852.72|5852.02|5852.47|5851.77|19
1736838260000|2025-01-14 07:04:20|5852.59|5851.89|5852.59|5851.89|5852.59|5851.89|5852.47|5851.77|3
1736838270000|2025-01-14 07:04:30|5852.72|5852.02|5852.72|5852.02|5852.72|5852.02|5852.47|5851.77|3
1736838290000|2025-01-14 07:04:50|5852.84|5852.14|5852.97|5852.27|5852.97|5852.27|5852.84|5852.14|12
1736838300000|2025-01-14 07:05:00|5853.22|5852.52|5852.97|5852.27|5853.22|5852.52|5852.72|5852.02|45
1736838310000|2025-01-14 07:05:10|5853.09|5852.39|5853.22|5852.52|5853.22|5852.52|5853.09|5852.39|2
1736838320000|2025-01-14 07:05:20|5852.97|5852.27|5852.72|5852.02|5852.97|5852.27|5852.72|5852.02|10
1736838330000|2025-01-14 07:05:30|5852.47|5851.77|5852.47|5851.77|5852.72|5852.02|5852.34|5851.64|7
1736838340000|2025-01-14 07:05:40|5852.34|5851.64|5851.97|5851.27|5852.47|5851.77|5851.97|5851.27|20
1736838350000|2025-01-14 07:05:50|5851.72|5851.02|5851.72|5851.02|5851.72|5851.02|5851.72|5851.02|10
1736838360000|2025-01-14 07:06:00|5851.84|5851.14|5851.97|5851.27|5851.97|5851.27|5851.84|5851.14|18
1736838370000|2025-01-14 07:06:10|5851.84|5851.14|5851.84|5851.14|5851.84|5851.14|5851.84|5851.14|8
1736838380000|2025-01-14 07:06:20|5851.97|5851.27|5851.72|5851.02|5851.97|5851.27|5851.72|5851.02|2
1736838390000|2025-01-14 07:06:30|5851.47|5850.77|5851.72|5851.02|5851.72|5851.02|5851.47|5850.77|16
1736838400000|2025-01-14 07:06:40|5851.47|5850.77|5851.72|5851.02|5851.72|5851.02|5851.47|5850.77|18
1736838410000|2025-01-14 07:06:50|5851.97|5851.27|5852.97|5852.27|5852.97|5852.27|5851.97|5851.27|31
1736838420000|2025-01-14 07:07:00|5853.09|5852.39|5853.22|5852.52|5853.22|5852.52|5853.09|5852.39|17
1736838430000|2025-01-14 07:07:10|5853.09|5852.39|5852.97|5852.27|5853.22|5852.52|5852.97|5852.27|15
1736838440000|2025-01-14 07:07:20|||||||||3
1736838450000|2025-01-14 07:07:30|5853.47|5852.77|5852.84|5852.14|5853.47|5852.77|5852.72|5852.02|72
1736838460000|2025-01-14 07:07:40|5852.72|5852.02|5852.72|5852.02|5852.72|5852.02|5852.47|5851.77|7
1736838470000|2025-01-14 07:07:50|5852.59|5851.89|5852.47|5851.77|5852.59|5851.89|5852.47|5851.77|1
1736838480000|2025-01-14 07:08:00|5852.59|5851.89|5852.47|5851.77|5852.72|5852.02|5852.47|5851.77|32
1736838490000|2025-01-14 07:08:10|5852.59|5851.89|5852.72|5852.02|5852.72|5852.02|5852.59|5851.89|7
1736838500000|2025-01-14 07:08:20|5852.59|5851.89|5852.47|5851.77|5852.59|5851.89|5852.34|5851.64|11
1736838510000|2025-01-14 07:08:30|5852.34|5851.64|5852.22|5851.52|5852.34|5851.64|5852.22|5851.52|4
1736838520000|2025-01-14 07:08:40|5852.09|5851.39|5851.72|5851.02|5852.09|5851.39|5851.72|5851.02|16
1736838530000|2025-01-14 07:08:50|5851.47|5850.77|5851.59|5850.89|5851.72|5851.02|5851.47|5850.77|16
1736838540000|2025-01-14 07:09:00|5851.72|5851.02|5851.72|5851.02|5851.97|5851.27|5851.47|5850.77|9
1736838550000|2025-01-14 07:09:10|5851.59|5850.89|5852.22|5851.52|5852.22|5851.52|5851.59|5850.89|12
1736838560000|2025-01-14 07:09:20|5852.09|5851.39|5852.09|5851.39|5852.22|5851.52|5851.97|5851.27|5
1736838570000|2025-01-14 07:09:30|5851.97|5851.27|5852.22|5851.52|5852.22|5851.52|5851.97|5851.27|8
1736838580000|2025-01-14 07:09:40|||||||||3
1736838590000|2025-01-14 07:09:50|5852.09|5851.39|5852.22|5851.52|5852.22|5851.52|5852.09|5851.39|3
1736838600000|2025-01-14 07:10:00|5852.47|5851.77|5852.59|5851.89|5852.59|5851.89|5852.22|5851.52|9
1736838610000|2025-01-14 07:10:10|5852.47|5851.77|5852.22|5851.52|5852.59|5851.89|5851.97|5851.27|8
1736838630000|2025-01-14 07:10:30|5852.09|5851.39|5851.97|5851.27|5852.09|5851.39|5851.97|5851.27|4
1736838640000|2025-01-14 07:10:40|5852.09|5851.39|5852.22|5851.52|5852.22|5851.52|5852.09|5851.39|3
1736838650000|2025-01-14 07:10:50|5852.09|5851.39|5851.97|5851.27|5852.09|5851.39|5851.97|5851.27|3
1736838660000|2025-01-14 07:11:00|5852.09|5851.39|5851.84|5851.14|5852.09|5851.39|5851.84|5851.14|11
1736838670000|2025-01-14 07:11:10|5851.72|5851.02|5851.59|5850.89|5851.72|5851.02|5851.59|5850.89|4
1736838680000|2025-01-14 07:11:20|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|2
1736838690000|2025-01-14 07:11:30|||||||||2
1736838710000|2025-01-14 07:11:50|||||||||3
1736838730000|2025-01-14 07:12:10|5851.34|5850.64|5851.47|5850.77|5851.47|5850.77|5850.97|5850.27|119
1736838740000|2025-01-14 07:12:20|5851.34|5850.64|5850.97|5850.27|5851.34|5850.64|5850.97|5850.27|25
1736838750000|2025-01-14 07:12:30|5850.22|5849.52|5850.09|5849.39|5850.47|5849.77|5849.97|5849.27|296
1736838760000|2025-01-14 07:12:40|5849.97|5849.27|5850.47|5849.77|5850.59|5849.89|5849.97|5849.27|11
1736838770000|2025-01-14 07:12:50|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.59|5849.89|3
1736838780000|2025-01-14 07:13:00|5850.84|5850.14|5851.22|5850.52|5851.22|5850.52|5850.84|5850.14|38
1736838790000|2025-01-14 07:13:10|||||||||3
1736838800000|2025-01-14 07:13:20|5851.47|5850.77|5851.22|5850.52|5851.47|5850.77|5851.09|5850.39|17
1736838810000|2025-01-14 07:13:30|5851.34|5850.64|5851.22|5850.52|5851.34|5850.64|5851.22|5850.52|2
1736838820000|2025-01-14 07:13:40|5851.34|5850.64|5851.47|5850.77|5851.47|5850.77|5851.34|5850.64|22
1736838830000|2025-01-14 07:13:50|5851.59|5850.89|5851.72|5851.02|5851.72|5851.02|5851.59|5850.89|2
1736838840000|2025-01-14 07:14:00|5851.97|5851.27|5852.22|5851.52|5852.47|5851.77|5851.97|5851.27|17
1736838850000|2025-01-14 07:14:10|5852.34|5851.64|5852.34|5851.64|5852.47|5851.77|5852.22|5851.52|9
1736838860000|2025-01-14 07:14:20|5852.47|5851.77|5852.72|5852.02|5852.72|5852.02|5852.34|5851.64|18
1736838870000|2025-01-14 07:14:30|5852.59|5851.89|5852.59|5851.89|5852.59|5851.89|5852.34|5851.64|6
1736838880000|2025-01-14 07:14:40|5852.72|5852.02|5852.34|5851.64|5852.72|5852.02|5852.34|5851.64|3
1736838890000|2025-01-14 07:14:50|5852.47|5851.77|5852.47|5851.77|5852.47|5851.77|5852.34|5851.64|3
1736838900000|2025-01-14 07:15:00|5852.97|5852.27|5853.22|5852.52|5853.47|5852.77|5852.97|5852.27|78
1736838910000|2025-01-14 07:15:10|5852.97|5852.27|5852.97|5852.27|5852.97|5852.27|5852.97|5852.27|17
1736838920000|2025-01-14 07:15:20|5853.22|5852.52|5853.22|5852.52|5853.47|5852.77|5853.22|5852.52|18
1736838930000|2025-01-14 07:15:30|||||||||11
1736838940000|2025-01-14 07:15:40|||||||||1
1736838950000|2025-01-14 07:15:50|5853.34|5852.64|5853.34|5852.64|5853.34|5852.64|5853.34|5852.64|7
1736838960000|2025-01-14 07:16:00|5853.47|5852.77|5854.22|5853.52|5854.22|5853.52|5853.47|5852.77|31
1736838970000|2025-01-14 07:16:10|5854.09|5853.39|5853.97|5853.27|5854.09|5853.39|5853.84|5853.14|14
1736838980000|2025-01-14 07:16:20|5854.22|5853.52|5853.72|5853.02|5854.22|5853.52|5853.72|5853.02|29
1736838990000|2025-01-14 07:16:30|5853.59|5852.89|5853.97|5853.27|5854.09|5853.39|5853.47|5852.77|22
1736839010000|2025-01-14 07:16:50|5854.09|5853.39|5853.97|5853.27|5854.22|5853.52|5853.97|5853.27|8
1736839020000|2025-01-14 07:17:00|5854.09|5853.39|5854.47|5853.77|5854.47|5853.77|5853.97|5853.27|6
1736839030000|2025-01-14 07:17:10|5854.34|5853.64|5854.47|5853.77|5854.47|5853.77|5854.22|5853.52|12
1736839040000|2025-01-14 07:17:20|5854.34|5853.64|5854.09|5853.39|5854.34|5853.64|5853.97|5853.27|12
1736839050000|2025-01-14 07:17:30|5853.97|5853.27|5854.22|5853.52|5854.22|5853.52|5853.97|5853.27|0
1736839070000|2025-01-14 07:17:50|5854.47|5853.77|5854.47|5853.77|5854.47|5853.77|5854.47|5853.77|4
1736839080000|2025-01-14 07:18:00|5854.59|5853.89|5854.47|5853.77|5854.59|5853.89|5854.47|5853.77|5
1736839090000|2025-01-14 07:18:10|5854.59|5853.89|5854.72|5854.02|5854.72|5854.02|5854.47|5853.77|6
1736839100000|2025-01-14 07:18:20|5854.97|5854.27|5854.97|5854.27|5854.97|5854.27|5854.97|5854.27|34
1736839110000|2025-01-14 07:18:30|5855.22|5854.52|5854.97|5854.27|5855.22|5854.52|5854.97|5854.27|20
1736839120000|2025-01-14 07:18:40|5855.09|5854.39|5855.47|5854.77|5855.47|5854.77|5855.09|5854.39|21
1736839130000|2025-01-14 07:18:50|5855.22|5854.52|5855.47|5854.77|5855.47|5854.77|5855.22|5854.52|17
1736839140000|2025-01-14 07:19:00|5855.72|5855.02|5856.47|5855.77|5856.47|5855.77|5855.72|5855.02|65
1736839150000|2025-01-14 07:19:10|5856.59|5855.89|5856.22|5855.52|5856.59|5855.89|5856.22|5855.52|28
1736839160000|2025-01-14 07:19:20|5856.34|5855.64|5856.47|5855.77|5856.47|5855.77|5856.34|5855.64|13
1736839170000|2025-01-14 07:19:30|5856.34|5855.64|5856.22|5855.52|5856.34|5855.64|5856.22|5855.52|7
1736839180000|2025-01-14 07:19:40|5856.34|5855.64|5855.47|5854.77|5856.47|5855.77|5855.34|5854.64|99
1736839190000|2025-01-14 07:19:50|5855.34|5854.64|5855.22|5854.52|5855.34|5854.64|5855.22|5854.52|10
1736839200000|2025-01-14 07:20:00|5855.47|5854.77|5855.47|5854.77|5855.72|5855.02|5855.47|5854.77|53
1736839210000|2025-01-14 07:20:10|5855.59|5854.89|5854.97|5854.27|5855.59|5854.89|5854.97|5854.27|18
1736839220000|2025-01-14 07:20:20|5855.09|5854.39|5855.72|5855.02|5855.72|5855.02|5855.09|5854.39|13
1736839240000|2025-01-14 07:20:40|5855.59|5854.89|5855.22|5854.52|5855.59|5854.89|5855.22|5854.52|20
1736839260000|2025-01-14 07:21:00|5855.34|5854.64|5855.22|5854.52|5855.34|5854.64|5854.97|5854.27|6
1736839270000|2025-01-14 07:21:10|5855.09|5854.39|5854.97|5854.27|5855.22|5854.52|5854.97|5854.27|19
1736839280000|2025-01-14 07:21:20|5855.22|5854.52|5855.22|5854.52|5855.22|5854.52|5854.97|5854.27|39
1736839290000|2025-01-14 07:21:30|5855.09|5854.39|5855.22|5854.52|5855.22|5854.52|5854.72|5854.02|26
1736839300000|2025-01-14 07:21:40|5855.09|5854.39|5855.22|5854.52|5855.22|5854.52|5855.09|5854.39|7
1736839310000|2025-01-14 07:21:50|5855.09|5854.39|5855.22|5854.52|5855.22|5854.52|5854.84|5854.14|29
1736839320000|2025-01-14 07:22:00|5855.34|5854.64|5855.47|5854.77|5855.47|5854.77|5855.34|5854.64|14
1736839340000|2025-01-14 07:22:20|5855.59|5854.89|5855.72|5855.02|5855.72|5855.02|5855.59|5854.89|20
1736839350000|2025-01-14 07:22:30|5855.47|5854.77|5855.47|5854.77|5855.59|5854.89|5855.47|5854.77|19
1736839360000|2025-01-14 07:22:40|5855.59|5854.89|5855.97|5855.27|5855.97|5855.27|5855.47|5854.77|48
1736839370000|2025-01-14 07:22:50|5855.84|5855.14|5856.22|5855.52|5856.34|5855.64|5855.84|5855.14|17
1736839380000|2025-01-14 07:23:00|5856.34|5855.64|5856.47|5855.77|5856.47|5855.77|5856.22|5855.52|20
1736839390000|2025-01-14 07:23:10|5856.72|5856.02|5856.97|5856.27|5856.97|5856.27|5856.72|5856.02|37
1736839400000|2025-01-14 07:23:20|5857.22|5856.52|5857.22|5856.52|5857.22|5856.52|5857.22|5856.52|31
1736839410000|2025-01-14 07:23:30|5857.34|5856.64|5857.72|5857.02|5857.72|5857.02|5857.22|5856.52|77
1736839420000|2025-01-14 07:23:40|5857.84|5857.14|5857.22|5856.52|5858.22|5857.52|5856.97|5856.27|98
1736839430000|2025-01-14 07:23:50|5857.34|5856.64|5857.34|5856.64|5857.47|5856.77|5857.22|5856.52|21
1736839440000|2025-01-14 07:24:00|5857.47|5856.77|5856.97|5856.27|5857.47|5856.77|5856.97|5856.27|38
1736839450000|2025-01-14 07:24:10|5857.09|5856.39|5857.09|5856.39|5857.09|5856.39|5857.09|5856.39|7
1736839460000|2025-01-14 07:24:20|5856.97|5856.27|5856.47|5855.77|5856.97|5856.27|5856.47|5855.77|27
1736839470000|2025-01-14 07:24:30|5855.97|5855.27|5856.22|5855.52|5856.22|5855.52|5855.97|5855.27|16
1736839480000|2025-01-14 07:24:40|5856.09|5855.39|5855.97|5855.27|5856.09|5855.39|5855.97|5855.27|3
1736839490000|2025-01-14 07:24:50|5856.09|5855.39|5855.97|5855.27|5856.22|5855.52|5855.97|5855.27|7
1736839500000|2025-01-14 07:25:00|5855.47|5854.77|5856.22|5855.52|5856.22|5855.52|5855.22|5854.52|95
1736839510000|2025-01-14 07:25:10|5856.09|5855.39|5855.97|5855.27|5856.47|5855.77|5855.97|5855.27|98
1736839530000|2025-01-14 07:25:30|5856.09|5855.39|5856.09|5855.39|5856.09|5855.39|5855.97|5855.27|14
1736839540000|2025-01-14 07:25:40|5855.97|5855.27|5855.97|5855.27|5856.09|5855.39|5855.97|5855.27|0
1736839550000|2025-01-14 07:25:50|5856.09|5855.39|5855.72|5855.02|5856.09|5855.39|5855.72|5855.02|9
1736839560000|2025-01-14 07:26:00|5855.84|5855.14|5855.72|5855.02|5855.97|5855.27|5855.72|5855.02|10
1736839570000|2025-01-14 07:26:10|5855.47|5854.77|5855.47|5854.77|5855.47|5854.77|5855.47|5854.77|7
1736839580000|2025-01-14 07:26:20|5855.59|5854.89|5854.97|5854.27|5855.59|5854.89|5854.97|5854.27|13
1736839590000|2025-01-14 07:26:30|5854.84|5854.14|5854.72|5854.02|5854.84|5854.14|5854.72|5854.02|10
1736839600000|2025-01-14 07:26:40|5854.59|5853.89|5854.47|5853.77|5854.59|5853.89|5854.47|5853.77|6
1736839610000|2025-01-14 07:26:50|5854.34|5853.64|5854.97|5854.27|5855.09|5854.39|5854.34|5853.64|18
1736839620000|2025-01-14 07:27:00|5855.09|5854.39|5855.22|5854.52|5855.22|5854.52|5854.97|5854.27|11
1736839630000|2025-01-14 07:27:10|5855.09|5854.39|5855.09|5854.39|5855.09|5854.39|5855.09|5854.39|0
1736839640000|2025-01-14 07:27:20|5854.97|5854.27|5854.97|5854.27|5854.97|5854.27|5854.97|5854.27|1
1736839650000|2025-01-14 07:27:30|5855.22|5854.52|5855.22|5854.52|5855.22|5854.52|5855.09|5854.39|13
1736839660000|2025-01-14 07:27:40|5855.34|5854.64|5855.34|5854.64|5855.34|5854.64|5855.34|5854.64|6
1736839670000|2025-01-14 07:27:50|5855.22|5854.52|5854.97|5854.27|5855.47|5854.77|5854.97|5854.27|18
1736839680000|2025-01-14 07:28:00|5855.09|5854.39|5855.09|5854.39|5855.09|5854.39|5855.09|5854.39|0
1736839690000|2025-01-14 07:28:10|5854.97|5854.27|5854.97|5854.27|5854.97|5854.27|5854.97|5854.27|0
1736839700000|2025-01-14 07:28:20|5855.09|5854.39|5855.22|5854.52|5855.22|5854.52|5855.09|5854.39|1
1736839710000|2025-01-14 07:28:30|5855.09|5854.39|5854.97|5854.27|5855.22|5854.52|5854.97|5854.27|6
1736839730000|2025-01-14 07:28:50|5855.09|5854.39|5855.22|5854.52|5855.22|5854.52|5854.97|5854.27|11
1736839740000|2025-01-14 07:29:00|5855.09|5854.39|5854.84|5854.14|5855.22|5854.52|5854.84|5854.14|29
1736839750000|2025-01-14 07:29:10|5854.97|5854.27|5854.84|5854.14|5854.97|5854.27|5854.72|5854.02|12
1736839760000|2025-01-14 07:29:20|5854.97|5854.27|5854.97|5854.27|5854.97|5854.27|5854.72|5854.02|8
1736839770000|2025-01-14 07:29:30|||||||||14
1736839780000|2025-01-14 07:29:40|5854.84|5854.14|5854.97|5854.27|5854.97|5854.27|5854.72|5854.02|6
1736839790000|2025-01-14 07:29:50|5855.09|5854.39|5855.22|5854.52|5855.22|5854.52|5855.09|5854.39|2
1736839800000|2025-01-14 07:30:00|5855.09|5854.39|5854.97|5854.27|5855.09|5854.39|5854.97|5854.27|5
1736839810000|2025-01-14 07:30:10|5855.09|5854.39|5855.22|5854.52|5855.22|5854.52|5855.09|5854.39|9
1736839820000|2025-01-14 07:30:20|5855.09|5854.39|5854.72|5854.02|5855.09|5854.39|5854.72|5854.02|18
1736839830000|2025-01-14 07:30:30|5854.84|5854.14|5854.72|5854.02|5854.97|5854.27|5854.72|5854.02|21
1736839850000|2025-01-14 07:30:50|5854.59|5853.89|5854.47|5853.77|5854.59|5853.89|5854.47|5853.77|10
1736839860000|2025-01-14 07:31:00|5854.72|5854.02|5854.72|5854.02|5854.72|5854.02|5854.72|5854.02|7
1736839870000|2025-01-14 07:31:10|5854.59|5853.89|5854.59|5853.89|5854.59|5853.89|5854.59|5853.89|5
1736839880000|2025-01-14 07:31:20|5854.72|5854.02|5855.09|5854.39|5855.22|5854.52|5854.72|5854.02|21
1736839890000|2025-01-14 07:31:30|5855.22|5854.52|5855.22|5854.52|5855.22|5854.52|5855.09|5854.39|2
1736839900000|2025-01-14 07:31:40|5855.34|5854.64|5855.22|5854.52|5855.47|5854.77|5855.22|5854.52|2
1736839910000|2025-01-14 07:31:50|5855.34|5854.64|5855.22|5854.52|5855.34|5854.64|5855.22|5854.52|1
1736839930000|2025-01-14 07:32:10|5855.59|5854.89|5855.72|5855.02|5855.72|5855.02|5855.59|5854.89|10
1736839940000|2025-01-14 07:32:20|5855.97|5855.27|5856.22|5855.52|5856.22|5855.52|5855.72|5855.02|22
1736839950000|2025-01-14 07:32:30|5856.34|5855.64|5855.84|5855.14|5856.34|5855.64|5855.84|5855.14|8
1736839960000|2025-01-14 07:32:40|5855.97|5855.27|5855.72|5855.02|5855.97|5855.27|5855.72|5855.02|2
1736839970000|2025-01-14 07:32:50|5855.97|5855.27|5855.72|5855.02|5855.97|5855.27|5855.72|5855.02|3
1736839980000|2025-01-14 07:33:00|||||||||3
1736839990000|2025-01-14 07:33:10|5855.84|5855.14|5856.72|5856.02|5856.72|5856.02|5855.84|5855.14|46
1736840000000|2025-01-14 07:33:20|5856.47|5855.77|5856.47|5855.77|5856.59|5855.89|5856.47|5855.77|6
1736840010000|2025-01-14 07:33:30|5856.34|5855.64|5856.22|5855.52|5856.47|5855.77|5856.22|5855.52|23
1736840020000|2025-01-14 07:33:40|5856.34|5855.64|5856.22|5855.52|5856.47|5855.77|5856.22|5855.52|14
1736840030000|2025-01-14 07:33:50|5855.97|5855.27|5856.22|5855.52|5856.22|5855.52|5855.97|5855.27|4
1736840040000|2025-01-14 07:34:00|5856.34|5855.64|5856.22|5855.52|5856.34|5855.64|5856.22|5855.52|13
1736840050000|2025-01-14 07:34:10|5856.09|5855.39|5856.09|5855.39|5856.22|5855.52|5856.09|5855.39|8
1736840060000|2025-01-14 07:34:20|5856.22|5855.52|5856.09|5855.39|5856.22|5855.52|5856.09|5855.39|7
1736840070000|2025-01-14 07:34:30|5855.97|5855.27|5855.97|5855.27|5855.97|5855.27|5855.97|5855.27|0
1736840080000|2025-01-14 07:34:40|5856.09|5855.39|5856.09|5855.39|5856.22|5855.52|5856.09|5855.39|2
1736840090000|2025-01-14 07:34:50|5856.22|5855.52|5855.97|5855.27|5856.22|5855.52|5855.97|5855.27|2
1736840100000|2025-01-14 07:35:00|5856.09|5855.39|5855.97|5855.27|5856.09|5855.39|5855.97|5855.27|8
1736840110000|2025-01-14 07:35:10|5856.09|5855.39|5855.97|5855.27|5856.09|5855.39|5855.97|5855.27|0
1736840120000|2025-01-14 07:35:20|5855.72|5855.02|5855.47|5854.77|5855.72|5855.02|5855.47|5854.77|22
1736840130000|2025-01-14 07:35:30|5855.22|5854.52|5854.97|5854.27|5855.34|5854.64|5854.97|5854.27|24
1736840140000|2025-01-14 07:35:40|5855.09|5854.39|5855.22|5854.52|5855.22|5854.52|5855.09|5854.39|5
1736840150000|2025-01-14 07:35:50|5855.47|5854.77|5855.22|5854.52|5855.47|5854.77|5855.22|5854.52|8
1736840160000|2025-01-14 07:36:00|5855.47|5854.77|5855.47|5854.77|5855.47|5854.77|5855.34|5854.64|5
1736840170000|2025-01-14 07:36:10|||||||||1
1736840180000|2025-01-14 07:36:20|5855.72|5855.02|5855.72|5855.02|5855.72|5855.02|5855.72|5855.02|8
1736840190000|2025-01-14 07:36:30|5855.97|5855.27|5856.09|5855.39|5856.09|5855.39|5855.97|5855.27|11
1736840200000|2025-01-14 07:36:40|5856.22|5855.52|5856.22|5855.52|5856.22|5855.52|5856.09|5855.39|13
1736840210000|2025-01-14 07:36:50|5856.47|5855.77|5855.97|5855.27|5856.47|5855.77|5855.97|5855.27|18
1736840220000|2025-01-14 07:37:00|5856.22|5855.52|5856.72|5856.02|5856.72|5856.02|5856.22|5855.52|13
1736840230000|2025-01-14 07:37:10|5856.84|5856.14|5856.97|5856.27|5856.97|5856.27|5856.84|5856.14|13
1736840240000|2025-01-14 07:37:20|5856.72|5856.02|5856.72|5856.02|5856.84|5856.14|5856.72|5856.02|21
1736840250000|2025-01-14 07:37:30|||||||||1
1736840260000|2025-01-14 07:37:40|5856.97|5856.27|5856.97|5856.27|5856.97|5856.27|5856.97|5856.27|7
1736840270000|2025-01-14 07:37:50|5856.84|5856.14|5856.72|5856.02|5856.84|5856.14|5856.72|5856.02|9
1736840290000|2025-01-14 07:38:10|5856.84|5856.14|5857.22|5856.52|5857.22|5856.52|5856.84|5856.14|11
1736840300000|2025-01-14 07:38:20|5857.34|5856.64|5857.22|5856.52|5857.47|5856.77|5857.22|5856.52|30
1736840310000|2025-01-14 07:38:30|5857.34|5856.64|5857.47|5856.77|5857.47|5856.77|5857.34|5856.64|6
1736840320000|2025-01-14 07:38:40|5857.59|5856.89|5857.47|5856.77|5857.59|5856.89|5857.47|5856.77|1
1736840330000|2025-01-14 07:38:50|5857.59|5856.89|5857.72|5857.02|5857.72|5857.02|5857.59|5856.89|10
1736840340000|2025-01-14 07:39:00|5857.84|5857.14|5858.09|5857.39|5858.09|5857.39|5857.84|5857.14|17
1736840350000|2025-01-14 07:39:10|5857.97|5857.27|5857.47|5856.77|5857.97|5857.27|5857.47|5856.77|24
1736840360000|2025-01-14 07:39:20|5857.34|5856.64|5857.34|5856.64|5857.47|5856.77|5857.22|5856.52|12
1736840370000|2025-01-14 07:39:30|5857.22|5856.52|5857.47|5856.77|5857.47|5856.77|5857.22|5856.52|12
1736840380000|2025-01-14 07:39:40|5857.59|5856.89|5857.47|5856.77|5857.59|5856.89|5857.47|5856.77|1
1736840390000|2025-01-14 07:39:50|5857.59|5856.89|5857.47|5856.77|5857.59|5856.89|5857.34|5856.64|39
1736840400000|2025-01-14 07:40:00|5857.59|5856.89|5857.47|5856.77|5857.59|5856.89|5857.47|5856.77|3
1736840410000|2025-01-14 07:40:10|||||||||2
1736840420000|2025-01-14 07:40:20|5857.34|5856.64|5857.34|5856.64|5857.47|5856.77|5857.34|5856.64|35
1736840430000|2025-01-14 07:40:30|5857.47|5856.77|5857.34|5856.64|5857.47|5856.77|5857.22|5856.52|1
1736840440000|2025-01-14 07:40:40|5857.47|5856.77|5857.22|5856.52|5857.47|5856.77|5857.22|5856.52|3
1736840450000|2025-01-14 07:40:50|5857.47|5856.77|5857.22|5856.52|5857.47|5856.77|5856.97|5856.27|18
1736840470000|2025-01-14 07:41:10|5856.97|5856.27|5856.34|5855.64|5856.97|5856.27|5856.34|5855.64|22
1736840480000|2025-01-14 07:41:20|5856.47|5855.77|5856.72|5856.02|5856.72|5856.02|5856.47|5855.77|10
1736840510000|2025-01-14 07:41:50|5856.84|5856.14|5857.09|5856.39|5857.22|5856.52|5856.84|5856.14|14
1736840520000|2025-01-14 07:42:00|5857.22|5856.52|5856.97|5856.27|5857.22|5856.52|5856.97|5856.27|8
1736840530000|2025-01-14 07:42:10|5856.72|5856.02|5856.72|5856.02|5856.97|5856.27|5856.72|5856.02|5
1736840540000|2025-01-14 07:42:20|5856.97|5856.27|5856.97|5856.27|5856.97|5856.27|5856.97|5856.27|2
1736840550000|2025-01-14 07:42:30|5857.09|5856.39|5857.22|5856.52|5857.22|5856.52|5857.09|5856.39|4
1736840560000|2025-01-14 07:42:40|5857.47|5856.77|5857.47|5856.77|5857.47|5856.77|5857.47|5856.77|10
1736840570000|2025-01-14 07:42:50|5857.22|5856.52|5857.09|5856.39|5857.22|5856.52|5857.09|5856.39|11
1736840580000|2025-01-14 07:43:00|5856.97|5856.27|5857.72|5857.02|5857.72|5857.02|5856.97|5856.27|24
1736840590000|2025-01-14 07:43:10|5857.84|5857.14|5858.72|5858.02|5858.72|5858.02|5857.84|5857.14|70
1736840600000|2025-01-14 07:43:20|||||||||5
1736840610000|2025-01-14 07:43:30|5858.47|5857.77|5858.72|5858.02|5858.72|5858.02|5858.47|5857.77|36
1736840620000|2025-01-14 07:43:40|5858.59|5857.89|5858.84|5858.14|5858.97|5858.27|5858.47|5857.77|23
1736840630000|2025-01-14 07:43:50|5858.97|5858.27|5858.72|5858.02|5858.97|5858.27|5858.72|5858.02|16
1736840640000|2025-01-14 07:44:00|||||||||1
1736840650000|2025-01-14 07:44:10|5858.84|5858.14|5858.97|5858.27|5858.97|5858.27|5858.84|5858.14|13
1736840660000|2025-01-14 07:44:20|5859.09|5858.39|5859.09|5858.39|5859.22|5858.52|5859.09|5858.39|13
1736840670000|2025-01-14 07:44:30|5859.22|5858.52|5859.22|5858.52|5859.22|5858.52|5859.09|5858.39|11
1736840680000|2025-01-14 07:44:40|5858.97|5858.27|5858.97|5858.27|5858.97|5858.27|5858.72|5858.02|23
1736840690000|2025-01-14 07:44:50|5859.09|5858.39|5859.47|5858.77|5859.47|5858.77|5859.09|5858.39|22
1736840700000|2025-01-14 07:45:00|5859.34|5858.64|5858.97|5858.27|5859.34|5858.64|5858.97|5858.27|35
1736840710000|2025-01-14 07:45:10|5858.84|5858.14|5859.22|5858.52|5859.47|5858.77|5858.84|5858.14|316
1736840720000|2025-01-14 07:45:20|||||||||6
1736840730000|2025-01-14 07:45:30|5859.47|5858.77|5858.97|5858.27|5859.47|5858.77|5858.97|5858.27|50
1736840740000|2025-01-14 07:45:40|5859.09|5858.39|5858.97|5858.27|5859.09|5858.39|5858.97|5858.27|13
1736840750000|2025-01-14 07:45:50|5859.09|5858.39|5858.97|5858.27|5859.22|5858.52|5858.97|5858.27|20
1736840760000|2025-01-14 07:46:00|5859.09|5858.39|5859.22|5858.52|5859.22|5858.52|5859.09|5858.39|28
1736840770000|2025-01-14 07:46:10|5859.09|5858.39|5859.22|5858.52|5859.22|5858.52|5858.97|5858.27|17
1736840780000|2025-01-14 07:46:20|5859.09|5858.39|5859.22|5858.52|5859.22|5858.52|5859.09|5858.39|16
1736840790000|2025-01-14 07:46:30|5858.97|5858.27|5859.22|5858.52|5859.22|5858.52|5858.97|5858.27|22
1736840800000|2025-01-14 07:46:40|5859.09|5858.39|5859.22|5858.52|5859.22|5858.52|5858.97|5858.27|29
1736840810000|2025-01-14 07:46:50|5859.09|5858.39|5859.34|5858.64|5859.34|5858.64|5859.09|5858.39|25
1736840820000|2025-01-14 07:47:00|5859.22|5858.52|5859.47|5858.77|5859.47|5858.77|5859.22|5858.52|12
1736840830000|2025-01-14 07:47:10|5859.34|5858.64|5859.22|5858.52|5859.47|5858.77|5859.22|5858.52|10
1736840840000|2025-01-14 07:47:20|5858.97|5858.27|5859.09|5858.39|5859.22|5858.52|5858.97|5858.27|24
1736840850000|2025-01-14 07:47:30|5859.22|5858.52|5859.22|5858.52|5859.22|5858.52|5859.22|5858.52|2
1736840860000|2025-01-14 07:47:40|5858.97|5858.27|5858.97|5858.27|5858.97|5858.27|5858.97|5858.27|20
1736840870000|2025-01-14 07:47:50|5859.09|5858.39|5858.97|5858.27|5859.22|5858.52|5858.97|5858.27|10
1736840880000|2025-01-14 07:48:00|5859.09|5858.39|5859.22|5858.52|5859.22|5858.52|5858.84|5858.14|37
1736840890000|2025-01-14 07:48:10|5859.09|5858.39|5858.97|5858.27|5859.09|5858.39|5858.97|5858.27|17
1736840900000|2025-01-14 07:48:20|||||||||4
1736840910000|2025-01-14 07:48:30|5858.84|5858.14|5858.84|5858.14|5858.84|5858.14|5858.84|5858.14|2
1736840920000|2025-01-14 07:48:40|5858.97|5858.27|5858.72|5858.02|5858.97|5858.27|5858.72|5858.02|9
1736840940000|2025-01-14 07:49:00|5858.59|5857.89|5858.47|5857.77|5858.72|5858.02|5858.47|5857.77|18
1736840950000|2025-01-14 07:49:10|5858.72|5858.02|5858.47|5857.77|5858.72|5858.02|5858.47|5857.77|16
1736840960000|2025-01-14 07:49:20|5858.59|5857.89|5858.47|5857.77|5858.59|5857.89|5858.47|5857.77|12
1736840970000|2025-01-14 07:49:30|5858.59|5857.89|5858.72|5858.02|5858.72|5858.02|5858.59|5857.89|15
1736840980000|2025-01-14 07:49:40|5858.59|5857.89|5858.72|5858.02|5858.72|5858.02|5858.59|5857.89|17
1736840990000|2025-01-14 07:49:50|||||||||3
1736841000000|2025-01-14 07:50:00|5858.59|5857.89|5858.22|5857.52|5858.59|5857.89|5858.09|5857.39|45
1736841020000|2025-01-14 07:50:20|5858.09|5857.39|5858.34|5857.64|5858.34|5857.64|5858.09|5857.39|31
1736841030000|2025-01-14 07:50:30|5858.22|5857.52|5858.47|5857.77|5858.47|5857.77|5858.22|5857.52|5
1736841040000|2025-01-14 07:50:40|5858.34|5857.64|5857.97|5857.27|5858.34|5857.64|5857.97|5857.27|7
1736841050000|2025-01-14 07:50:50|||||||||11
1736841060000|2025-01-14 07:51:00|5857.84|5857.14|5857.84|5857.14|5857.84|5857.14|5857.72|5857.02|13
1736841070000|2025-01-14 07:51:10|5857.72|5857.02|5857.72|5857.02|5857.84|5857.14|5857.72|5857.02|1
1736841080000|2025-01-14 07:51:20|5857.84|5857.14|5857.97|5857.27|5857.97|5857.27|5857.84|5857.14|13
1736841090000|2025-01-14 07:51:30|5857.72|5857.02|5857.47|5856.77|5857.72|5857.02|5857.47|5856.77|15
1736841100000|2025-01-14 07:51:40|5857.59|5856.89|5857.59|5856.89|5857.59|5856.89|5857.59|5856.89|5
1736841110000|2025-01-14 07:51:50|5857.72|5857.02|5857.59|5856.89|5857.72|5857.02|5857.47|5856.77|4
1736841120000|2025-01-14 07:52:00|5857.72|5857.02|5857.34|5856.64|5857.72|5857.02|5857.22|5856.52|21
1736841130000|2025-01-14 07:52:10|5857.22|5856.52|5857.22|5856.52|5857.22|5856.52|5856.97|5856.27|17
1736841140000|2025-01-14 07:52:20|||||||||1
1736841150000|2025-01-14 07:52:30|5857.34|5856.64|5857.22|5856.52|5857.34|5856.64|5857.22|5856.52|5
1736841160000|2025-01-14 07:52:40|5857.09|5856.39|5857.22|5856.52|5857.22|5856.52|5857.09|5856.39|9
1736841170000|2025-01-14 07:52:50|5857.34|5856.64|5857.22|5856.52|5857.47|5856.77|5857.22|5856.52|7
1736841180000|2025-01-14 07:53:00|5857.34|5856.64|5857.47|5856.77|5857.47|5856.77|5857.22|5856.52|4
1736841190000|2025-01-14 07:53:10|5857.59|5856.89|5857.72|5857.02|5857.84|5857.14|5857.59|5856.89|12
1736841200000|2025-01-14 07:53:20|5857.47|5856.77|5857.22|5856.52|5857.47|5856.77|5857.22|5856.52|12
1736841210000|2025-01-14 07:53:30|5857.34|5856.64|5857.47|5856.77|5857.59|5856.89|5857.34|5856.64|12
1736841220000|2025-01-14 07:53:40|5857.59|5856.89|5857.59|5856.89|5857.59|5856.89|5857.59|5856.89|0
1736841230000|2025-01-14 07:53:50|5857.72|5857.02|5857.72|5857.02|5857.72|5857.02|5857.59|5856.89|2
1736841240000|2025-01-14 07:54:00|5857.84|5857.14|5857.84|5857.14|5857.97|5857.27|5857.72|5857.02|29
1736841250000|2025-01-14 07:54:10|5857.72|5857.02|5857.47|5856.77|5857.72|5857.02|5857.22|5856.52|21
1736841260000|2025-01-14 07:54:20|5857.59|5856.89|5857.47|5856.77|5857.59|5856.89|5857.47|5856.77|0
1736841270000|2025-01-14 07:54:30|5857.72|5857.02|5857.72|5857.02|5857.72|5857.02|5857.72|5857.02|2
1736841280000|2025-01-14 07:54:40|5857.84|5857.14|5857.72|5857.02|5857.84|5857.14|5857.72|5857.02|20
1736841290000|2025-01-14 07:54:50|5857.59|5856.89|5857.84|5857.14|5857.97|5857.27|5857.59|5856.89|19
1736841300000|2025-01-14 07:55:00|5857.72|5857.02|5856.97|5856.27|5857.72|5857.02|5856.97|5856.27|13
1736841310000|2025-01-14 07:55:10|5856.72|5856.02|5856.72|5856.02|5856.97|5856.27|5856.72|5856.02|29
1736841320000|2025-01-14 07:55:20|5856.59|5855.89|5856.34|5855.64|5856.59|5855.89|5856.22|5855.52|15
1736841330000|2025-01-14 07:55:30|5856.22|5855.52|5856.59|5855.89|5856.72|5856.02|5856.22|5855.52|32
1736841340000|2025-01-14 07:55:40|5856.72|5856.02|5856.97|5856.27|5856.97|5856.27|5856.59|5855.89|16
1736841350000|2025-01-14 07:55:50|5857.09|5856.39|5857.22|5856.52|5857.22|5856.52|5857.09|5856.39|20
1736841360000|2025-01-14 07:56:00|5857.47|5856.77|5857.09|5856.39|5857.47|5856.77|5857.09|5856.39|66
1736841370000|2025-01-14 07:56:10|5856.97|5856.27|5856.84|5856.14|5856.97|5856.27|5856.84|5856.14|10
1736841380000|2025-01-14 07:56:20|5856.97|5856.27|5856.84|5856.14|5856.97|5856.27|5856.84|5856.14|8
1736841390000|2025-01-14 07:56:30|5856.97|5856.27|5857.09|5856.39|5857.09|5856.39|5856.97|5856.27|13
1736841400000|2025-01-14 07:56:40|5856.97|5856.27|5857.09|5856.39|5857.09|5856.39|5856.97|5856.27|5
1736841410000|2025-01-14 07:56:50|5856.97|5856.27|5857.09|5856.39|5857.22|5856.52|5856.84|5856.14|6
1736841420000|2025-01-14 07:57:00|5856.97|5856.27|5856.97|5856.27|5857.09|5856.39|5856.97|5856.27|1
1736841430000|2025-01-14 07:57:10|5856.72|5856.02|5856.72|5856.02|5856.72|5856.02|5856.72|5856.02|11
1736841440000|2025-01-14 07:57:20|5856.84|5856.14|5856.72|5856.02|5856.84|5856.14|5856.72|5856.02|0
1736841450000|2025-01-14 07:57:30|5856.84|5856.14|5857.22|5856.52|5857.22|5856.52|5856.84|5856.14|9
1736841460000|2025-01-14 07:57:40|5857.34|5856.64|5857.22|5856.52|5857.34|5856.64|5857.22|5856.52|1
1736841470000|2025-01-14 07:57:50|5857.09|5856.39|5857.22|5856.52|5857.22|5856.52|5857.09|5856.39|10
1736841480000|2025-01-14 07:58:00|5857.34|5856.64|5857.72|5857.02|5857.72|5857.02|5857.22|5856.52|21
1736841490000|2025-01-14 07:58:10|5857.59|5856.89|5857.84|5857.14|5857.97|5857.27|5857.59|5856.89|11
1736841500000|2025-01-14 07:58:20|5857.97|5857.27|5857.97|5857.27|5857.97|5857.27|5857.84|5857.14|3
1736841510000|2025-01-14 07:58:30|5857.84|5857.14|5857.47|5856.77|5857.97|5857.27|5857.34|5856.64|21
1736841520000|2025-01-14 07:58:40|5857.59|5856.89|5857.47|5856.77|5857.72|5857.02|5857.47|5856.77|5
1736841530000|2025-01-14 07:58:50|||||||||1
1736841540000|2025-01-14 07:59:00|5857.59|5856.89|5857.34|5856.64|5857.59|5856.89|5857.34|5856.64|21
1736841550000|2025-01-14 07:59:10|5857.47|5856.77|5857.47|5856.77|5857.47|5856.77|5857.47|5856.77|1
1736841560000|2025-01-14 07:59:20|5857.59|5856.89|5857.72|5857.02|5857.97|5857.27|5857.59|5856.89|28
1736841570000|2025-01-14 07:59:30|5857.84|5857.14|5857.59|5856.89|5857.97|5857.27|5857.47|5856.77|20
1736841580000|2025-01-14 07:59:40|5857.72|5857.02|5857.72|5857.02|5857.72|5857.02|5857.59|5856.89|6
1736841590000|2025-01-14 07:59:50|5857.59|5856.89|5857.47|5856.77|5857.97|5857.27|5857.47|5856.77|36
1736841600000|2025-01-14 08:00:00|5857.72|5857.02|5858.97|5858.27|5859.47|5858.77|5856.47|5855.77|398
1736841610000|2025-01-14 08:00:10|5858.84|5858.14|5858.47|5857.77|5858.97|5858.27|5858.47|5857.77|57
1736841620000|2025-01-14 08:00:20|5858.59|5857.89|5858.47|5857.77|5858.72|5858.02|5858.22|5857.52|32
1736841630000|2025-01-14 08:00:30|5858.59|5857.89|5857.97|5857.27|5858.72|5858.02|5857.97|5857.27|61
1736841640000|2025-01-14 08:00:40|5858.09|5857.39|5858.72|5858.02|5858.72|5858.02|5857.97|5857.27|68
1736841650000|2025-01-14 08:00:50|5858.47|5857.77|5858.72|5858.02|5858.72|5858.02|5858.47|5857.77|23
1736841660000|2025-01-14 08:01:00|5858.59|5857.89|5859.22|5858.52|5859.34|5858.64|5858.47|5857.77|115
1736841670000|2025-01-14 08:01:10|5859.34|5858.64|5859.09|5858.39|5859.34|5858.64|5858.97|5858.27|34
1736841680000|2025-01-14 08:01:20|5859.22|5858.52|5858.97|5858.27|5859.22|5858.52|5858.97|5858.27|9
1736841690000|2025-01-14 08:01:30|5859.09|5858.39|5859.59|5858.89|5859.72|5859.02|5859.09|5858.39|73
1736841700000|2025-01-14 08:01:40|5859.72|5859.02|5859.72|5859.02|5859.72|5859.02|5859.72|5859.02|9
1736841710000|2025-01-14 08:01:50|5859.47|5858.77|5859.47|5858.77|5859.72|5859.02|5859.47|5858.77|19
1736841720000|2025-01-14 08:02:00|5859.34|5858.64|5860.34|5859.64|5860.47|5859.77|5859.34|5858.64|107
1736841730000|2025-01-14 08:02:10|5860.47|5859.77|5860.47|5859.77|5860.59|5859.89|5860.34|5859.64|26
1736841740000|2025-01-14 08:02:20|5860.72|5860.02|5860.72|5860.02|5860.72|5860.02|5860.47|5859.77|85
1736841750000|2025-01-14 08:02:30|||||||||5
1736841760000|2025-01-14 08:02:40|5860.59|5859.89|5860.72|5860.02|5860.72|5860.02|5860.47|5859.77|50
1736841770000|2025-01-14 08:02:50|5860.84|5860.14|5860.84|5860.14|5860.97|5860.27|5860.72|5860.02|100
1736841780000|2025-01-14 08:03:00|5860.72|5860.02|5860.72|5860.02|5861.22|5860.52|5860.72|5860.02|88
1736841790000|2025-01-14 08:03:10|5860.84|5860.14|5860.72|5860.02|5861.22|5860.52|5860.72|5860.02|79
1736841800000|2025-01-14 08:03:20|5860.84|5860.14|5860.47|5859.77|5860.84|5860.14|5860.22|5859.52|62
1736841810000|2025-01-14 08:03:30|5860.72|5860.02|5860.34|5859.64|5860.72|5860.02|5860.22|5859.52|57
1736841820000|2025-01-14 08:03:40|5860.22|5859.52|5860.47|5859.77|5860.72|5860.02|5860.22|5859.52|41
1736841830000|2025-01-14 08:03:50|5860.59|5859.89|5860.47|5859.77|5860.59|5859.89|5860.22|5859.52|87
1736841840000|2025-01-14 08:04:00|5860.34|5859.64|5860.47|5859.77|5860.72|5860.02|5860.09|5859.39|29
1736841850000|2025-01-14 08:04:10|5860.22|5859.52|5859.97|5859.27|5860.22|5859.52|5859.97|5859.27|6
1736841860000|2025-01-14 08:04:20|5859.47|5858.77|5859.97|5859.27|5859.97|5859.27|5859.47|5858.77|47
1736841870000|2025-01-14 08:04:30|5859.84|5859.14|5860.22|5859.52|5860.22|5859.52|5859.72|5859.02|35
1736841880000|2025-01-14 08:04:40|5860.47|5859.77|5860.22|5859.52|5860.47|5859.77|5860.22|5859.52|18
1736841890000|2025-01-14 08:04:50|5860.34|5859.64|5860.47|5859.77|5860.47|5859.77|5860.34|5859.64|11
1736841900000|2025-01-14 08:05:00|5860.34|5859.64|5860.22|5859.52|5860.47|5859.77|5860.22|5859.52|29
1736841910000|2025-01-14 08:05:10|5860.47|5859.77|5860.47|5859.77|5860.47|5859.77|5860.22|5859.52|44
1736841920000|2025-01-14 08:05:20|5860.34|5859.64|5860.22|5859.52|5860.47|5859.77|5859.97|5859.27|32
1736841930000|2025-01-14 08:05:30|5860.34|5859.64|5859.97|5859.27|5860.34|5859.64|5859.97|5859.27|27
1736841940000|2025-01-14 08:05:40|5859.72|5859.02|5859.72|5859.02|5859.72|5859.02|5859.72|5859.02|6
1736841950000|2025-01-14 08:05:50|5859.84|5859.14|5860.22|5859.52|5860.22|5859.52|5859.72|5859.02|32
1736841960000|2025-01-14 08:06:00|5860.09|5859.39|5860.84|5860.14|5861.34|5860.64|5860.09|5859.39|253
1736841970000|2025-01-14 08:06:10|5860.97|5860.27|5860.97|5860.27|5861.09|5860.39|5860.97|5860.27|13
1736841980000|2025-01-14 08:06:20|5861.22|5860.52|5860.97|5860.27|5861.34|5860.64|5860.97|5860.27|84
1736841990000|2025-01-14 08:06:30|5860.84|5860.14|5860.22|5859.52|5860.97|5860.27|5860.22|5859.52|90
1736842000000|2025-01-14 08:06:40|5860.34|5859.64|5859.97|5859.27|5860.34|5859.64|5859.47|5858.77|60
1736842010000|2025-01-14 08:06:50|5860.09|5859.39|5859.97|5859.27|5860.22|5859.52|5859.97|5859.27|7
1736842020000|2025-01-14 08:07:00|5860.09|5859.39|5859.72|5859.02|5860.22|5859.52|5859.72|5859.02|87
1736842030000|2025-01-14 08:07:10|5859.84|5859.14|5859.47|5858.77|5859.97|5859.27|5858.97|5858.27|42
1736842040000|2025-01-14 08:07:20|5859.59|5858.89|5859.47|5858.77|5859.72|5859.02|5859.47|5858.77|34
1736842050000|2025-01-14 08:07:30|5859.22|5858.52|5858.72|5858.02|5859.22|5858.52|5858.47|5857.77|58
1736842060000|2025-01-14 08:07:40|5858.84|5858.14|5858.97|5858.27|5858.97|5858.27|5858.72|5858.02|15
1736842070000|2025-01-14 08:07:50|5859.22|5858.52|5858.97|5858.27|5859.22|5858.52|5858.72|5858.02|18
1736842080000|2025-01-14 08:08:00|5858.84|5858.14|5858.22|5857.52|5858.84|5858.14|5857.97|5857.27|73
1736842090000|2025-01-14 08:08:10|5858.34|5857.64|5859.47|5858.77|5859.47|5858.77|5858.34|5857.64|39
1736842100000|2025-01-14 08:08:20|5859.59|5858.89|5859.47|5858.77|5859.72|5859.02|5859.22|5858.52|25
1736842110000|2025-01-14 08:08:30|5859.34|5858.64|5859.22|5858.52|5859.47|5858.77|5858.97|5858.27|30
1736842120000|2025-01-14 08:08:40|5859.09|5858.39|5858.97|5858.27|5859.09|5858.39|5858.97|5858.27|13
1736842130000|2025-01-14 08:08:50|5859.09|5858.39|5859.22|5858.52|5859.47|5858.77|5859.09|5858.39|19
1736842140000|2025-01-14 08:09:00|5858.97|5858.27|5858.72|5858.02|5859.22|5858.52|5858.72|5858.02|16
1736842150000|2025-01-14 08:09:10|5858.97|5858.27|5858.84|5858.14|5859.09|5858.39|5858.72|5858.02|21
1736842160000|2025-01-14 08:09:20|5858.72|5858.02|5858.97|5858.27|5858.97|5858.27|5858.72|5858.02|1
1736842170000|2025-01-14 08:09:30|5858.84|5858.14|5858.47|5857.77|5858.97|5858.27|5858.47|5857.77|13
1736842180000|2025-01-14 08:09:40|5858.72|5858.02|5858.72|5858.02|5858.72|5858.02|5858.47|5857.77|10
1736842190000|2025-01-14 08:09:50|5858.59|5857.89|5858.22|5857.52|5858.59|5857.89|5858.22|5857.52|42
1736842200000|2025-01-14 08:10:00|5858.09|5857.39|5857.72|5857.02|5858.47|5857.77|5857.72|5857.02|56
1736842210000|2025-01-14 08:10:10|5857.59|5856.89|5857.47|5856.77|5857.97|5857.27|5857.22|5856.52|52
1736842220000|2025-01-14 08:10:20|5857.22|5856.52|5857.47|5856.77|5857.47|5856.77|5857.22|5856.52|6
1736842230000|2025-01-14 08:10:30|5857.72|5857.02|5857.59|5856.89|5857.72|5857.02|5857.47|5856.77|36
1736842240000|2025-01-14 08:10:40|5857.72|5857.02|5856.97|5856.27|5857.72|5857.02|5856.97|5856.27|39
1736842250000|2025-01-14 08:10:50|5857.22|5856.52|5857.22|5856.52|5857.47|5856.77|5857.22|5856.52|29
1736842260000|2025-01-14 08:11:00|5857.34|5856.64|5857.72|5857.02|5857.72|5857.02|5856.84|5856.14|40
1736842270000|2025-01-14 08:11:10|5857.84|5857.14|5858.22|5857.52|5858.47|5857.77|5857.72|5857.02|26
1736842280000|2025-01-14 08:11:20|5858.34|5857.64|5858.22|5857.52|5858.72|5858.02|5858.22|5857.52|15
1736842290000|2025-01-14 08:11:30|5857.97|5857.27|5857.97|5857.27|5857.97|5857.27|5857.97|5857.27|12
1736842300000|2025-01-14 08:11:40|5858.09|5857.39|5857.97|5857.27|5858.09|5857.39|5857.72|5857.02|26
1736842310000|2025-01-14 08:11:50|5858.09|5857.39|5858.09|5857.39|5858.09|5857.39|5857.97|5857.27|22
1736842320000|2025-01-14 08:12:00|5857.97|5857.27|5857.47|5856.77|5858.47|5857.77|5857.47|5856.77|17
1736842330000|2025-01-14 08:12:10|5857.59|5856.89|5858.22|5857.52|5858.22|5857.52|5857.59|5856.89|21
1736842340000|2025-01-14 08:12:20|5858.34|5857.64|5858.72|5858.02|5858.72|5858.02|5858.34|5857.64|10
1736842350000|2025-01-14 08:12:30|5858.97|5858.27|5858.97|5858.27|5859.09|5858.39|5858.72|5858.02|18
1736842360000|2025-01-14 08:12:40|5859.09|5858.39|5859.47|5858.77|5859.47|5858.77|5859.09|5858.39|28
1736842370000|2025-01-14 08:12:50|5859.59|5858.89|5859.47|5858.77|5859.72|5859.02|5859.47|5858.77|17
1736842380000|2025-01-14 08:13:00|5859.59|5858.89|5859.84|5859.14|5859.97|5859.27|5859.59|5858.89|9
1736842390000|2025-01-14 08:13:10|5859.97|5859.27|5859.72|5859.02|5859.97|5859.27|5859.72|5859.02|34
1736842400000|2025-01-14 08:13:20|5859.47|5858.77|5859.47|5858.77|5859.47|5858.77|5859.47|5858.77|11
1736842410000|2025-01-14 08:13:30|5859.34|5858.64|5859.72|5859.02|5859.72|5859.02|5859.22|5858.52|24
1736842420000|2025-01-14 08:13:40|5859.97|5859.27|5860.09|5859.39|5860.22|5859.52|5859.97|5859.27|24
1736842430000|2025-01-14 08:13:50|5860.22|5859.52|5860.09|5859.39|5860.22|5859.52|5859.97|5859.27|30
1736842440000|2025-01-14 08:14:00|5860.22|5859.52|5860.97|5860.27|5860.97|5860.27|5860.22|5859.52|27
1736842450000|2025-01-14 08:14:10|5861.09|5860.39|5861.22|5860.52|5861.22|5860.52|5861.09|5860.39|19
1736842460000|2025-01-14 08:14:20|5861.09|5860.39|5861.22|5860.52|5861.22|5860.52|5860.97|5860.27|18
1736842470000|2025-01-14 08:14:30|5860.97|5860.27|5860.97|5860.27|5860.97|5860.27|5860.97|5860.27|10
1736842480000|2025-01-14 08:14:40|5860.84|5860.14|5860.72|5860.02|5860.97|5860.27|5860.59|5859.89|51
1736842490000|2025-01-14 08:14:50|5860.97|5860.27|5860.97|5860.27|5860.97|5860.27|5860.72|5860.02|13
1736842500000|2025-01-14 08:15:00|5861.22|5860.52|5861.09|5860.39|5861.22|5860.52|5860.97|5860.27|17
1736842510000|2025-01-14 08:15:10|5861.22|5860.52|5861.72|5861.02|5861.72|5861.02|5860.97|5860.27|107
1736842520000|2025-01-14 08:15:20|5861.47|5860.77|5861.22|5860.52|5861.47|5860.77|5861.22|5860.52|38
1736842530000|2025-01-14 08:15:30|5860.97|5860.27|5861.34|5860.64|5861.34|5860.64|5860.72|5860.02|100
1736842540000|2025-01-14 08:15:40|5861.47|5860.77|5861.47|5860.77|5861.47|5860.77|5861.47|5860.77|4
1736842550000|2025-01-14 08:15:50|5861.34|5860.64|5861.34|5860.64|5861.47|5860.77|5861.22|5860.52|28
1736842560000|2025-01-14 08:16:00|5861.47|5860.77|5861.34|5860.64|5861.47|5860.77|5861.22|5860.52|9
1736842570000|2025-01-14 08:16:10|5861.22|5860.52|5862.47|5861.77|5862.47|5861.77|5861.22|5860.52|256
1736842580000|2025-01-14 08:16:20|5861.97|5861.27|5861.97|5861.27|5861.97|5861.27|5861.97|5861.27|20
1736842590000|2025-01-14 08:16:30|5862.09|5861.39|5862.22|5861.52|5862.34|5861.64|5861.97|5861.27|11
1736842600000|2025-01-14 08:16:40|5861.97|5861.27|5861.97|5861.27|5862.09|5861.39|5861.97|5861.27|38
1736842610000|2025-01-14 08:16:50|5861.72|5861.02|5861.97|5861.27|5861.97|5861.27|5861.72|5861.02|14
1736842620000|2025-01-14 08:17:00|5862.09|5861.39|5861.97|5861.27|5862.22|5861.52|5861.97|5861.27|19
1736842630000|2025-01-14 08:17:10|5862.09|5861.39|5861.97|5861.27|5862.09|5861.39|5861.97|5861.27|5
1736842640000|2025-01-14 08:17:20|5862.09|5861.39|5861.72|5861.02|5862.22|5861.52|5861.72|5861.02|70
1736842650000|2025-01-14 08:17:30|5861.59|5860.89|5861.72|5861.02|5861.72|5861.02|5861.34|5860.64|32
1736842660000|2025-01-14 08:17:40|5861.97|5861.27|5861.97|5861.27|5861.97|5861.27|5861.97|5861.27|63
1736842670000|2025-01-14 08:17:50|5862.09|5861.39|5862.22|5861.52|5862.22|5861.52|5861.97|5861.27|19
1736842680000|2025-01-14 08:18:00|5862.09|5861.39|5862.22|5861.52|5862.22|5861.52|5862.09|5861.39|26
1736842690000|2025-01-14 08:18:10|5861.97|5861.27|5862.22|5861.52|5862.22|5861.52|5861.97|5861.27|32
1736842700000|2025-01-14 08:18:20|5862.09|5861.39|5861.72|5861.02|5862.22|5861.52|5861.47|5860.77|42
1736842720000|2025-01-14 08:18:40|5861.47|5860.77|5862.22|5861.52|5862.22|5861.52|5861.47|5860.77|122
1736842730000|2025-01-14 08:18:50|5862.72|5862.02|5862.97|5862.27|5863.22|5862.52|5862.72|5862.02|264
1736842740000|2025-01-14 08:19:00|5862.72|5862.02|5863.97|5863.27|5864.09|5863.39|5862.72|5862.02|284
1736842750000|2025-01-14 08:19:10|5864.09|5863.39|5864.09|5863.39|5864.22|5863.52|5863.72|5863.02|56
1736842760000|2025-01-14 08:19:20|5863.97|5863.27|5864.22|5863.52|5864.72|5864.02|5863.97|5863.27|141
1736842770000|2025-01-14 08:19:30|5864.34|5863.64|5864.22|5863.52|5864.34|5863.64|5863.97|5863.27|34
1736842780000|2025-01-14 08:19:40|5864.34|5863.64|5863.97|5863.27|5864.47|5863.77|5863.97|5863.27|41
1736842790000|2025-01-14 08:19:50|5863.72|5863.02|5863.97|5863.27|5863.97|5863.27|5863.72|5863.02|17
1736842800000|2025-01-14 08:20:00|5864.09|5863.39|5863.72|5863.02|5864.22|5863.52|5863.47|5862.77|55
1736842810000|2025-01-14 08:20:10|5863.59|5862.89|5863.97|5863.27|5863.97|5863.27|5863.59|5862.89|30
1736842820000|2025-01-14 08:20:20|5864.09|5863.39|5863.72|5863.02|5864.09|5863.39|5863.47|5862.77|87
1736842830000|2025-01-14 08:20:30|5863.84|5863.14|5863.47|5862.77|5863.84|5863.14|5863.22|5862.52|61
1736842840000|2025-01-14 08:20:40|5863.22|5862.52|5863.47|5862.77|5863.47|5862.77|5863.22|5862.52|17
1736842850000|2025-01-14 08:20:50|5863.34|5862.64|5863.72|5863.02|5863.97|5863.27|5863.22|5862.52|32
1736842860000|2025-01-14 08:21:00|5863.84|5863.14|5863.97|5863.27|5864.22|5863.52|5863.84|5863.14|27
1736842870000|2025-01-14 08:21:10|5864.09|5863.39|5863.34|5862.64|5864.22|5863.52|5863.22|5862.52|38
1736842880000|2025-01-14 08:21:20|5863.22|5862.52|5864.22|5863.52|5864.22|5863.52|5863.22|5862.52|19
1736842890000|2025-01-14 08:21:30|5864.34|5863.64|5864.47|5863.77|5864.47|5863.77|5864.34|5863.64|9
1736842900000|2025-01-14 08:21:40|5864.72|5864.02|5864.97|5864.27|5864.97|5864.27|5864.72|5864.02|72
1736842910000|2025-01-14 08:21:50|5865.22|5864.52|5865.97|5865.27|5865.97|5865.27|5865.22|5864.52|123
1736842920000|2025-01-14 08:22:00|5866.09|5865.39|5866.22|5865.52|5866.97|5866.27|5865.97|5865.27|265
1736842930000|2025-01-14 08:22:10|5866.47|5865.77|5866.47|5865.77|5866.97|5866.27|5866.47|5865.77|78
1736842940000|2025-01-14 08:22:20|5866.34|5865.64|5866.47|5865.77|5866.72|5866.02|5866.34|5865.64|19
1736842950000|2025-01-14 08:22:30|5866.22|5865.52|5866.72|5866.02|5866.97|5866.27|5866.22|5865.52|131
1736842960000|2025-01-14 08:22:40|5866.97|5866.27|5866.59|5865.89|5866.97|5866.27|5866.47|5865.77|44
1736842970000|2025-01-14 08:22:50|5866.72|5866.02|5866.84|5866.14|5866.97|5866.27|5866.22|5865.52|125
1736842980000|2025-01-14 08:23:00|5866.72|5866.02|5866.97|5866.27|5867.22|5866.52|5866.72|5866.02|56
1736842990000|2025-01-14 08:23:10|5867.22|5866.52|5866.97|5866.27|5867.22|5866.52|5866.97|5866.27|56
1736843000000|2025-01-14 08:23:20|5867.22|5866.52|5867.22|5866.52|5867.22|5866.52|5866.97|5866.27|29
1736843010000|2025-01-14 08:23:30|5867.09|5866.39|5866.97|5866.27|5867.22|5866.52|5866.97|5866.27|52
1736843020000|2025-01-14 08:23:40|5867.22|5866.52|5866.97|5866.27|5867.22|5866.52|5866.97|5866.27|75
1736843030000|2025-01-14 08:23:50|5867.22|5866.52|5867.72|5867.02|5867.72|5867.02|5867.22|5866.52|96
1736843040000|2025-01-14 08:24:00|5868.09|5867.39|5867.72|5867.02|5868.22|5867.52|5867.72|5867.02|479
1736843050000|2025-01-14 08:24:10|5867.59|5866.89|5867.59|5866.89|5867.72|5867.02|5867.22|5866.52|36
1736843060000|2025-01-14 08:24:20|5867.72|5867.02|5867.72|5867.02|5867.72|5867.02|5867.34|5866.64|28
1736843070000|2025-01-14 08:24:30|5867.59|5866.89|5867.47|5866.77|5867.59|5866.89|5867.47|5866.77|16
1736843080000|2025-01-14 08:24:40|||||||||3
1736843090000|2025-01-14 08:24:50|5867.34|5866.64|5867.34|5866.64|5867.47|5866.77|5867.22|5866.52|27
1736843100000|2025-01-14 08:25:00|5867.47|5866.77|5866.97|5866.27|5867.47|5866.77|5866.97|5866.27|56
1736843110000|2025-01-14 08:25:10|5867.47|5866.77|5867.22|5866.52|5867.47|5866.77|5867.22|5866.52|253
1736843120000|2025-01-14 08:25:20|5867.47|5866.77|5866.97|5866.27|5867.47|5866.77|5866.72|5866.02|66
1736843130000|2025-01-14 08:25:30|5866.72|5866.02|5867.22|5866.52|5867.22|5866.52|5866.72|5866.02|42
1736843140000|2025-01-14 08:25:40|5866.97|5866.27|5866.72|5866.02|5867.09|5866.39|5866.72|5866.02|51
1736843150000|2025-01-14 08:25:50|5866.97|5866.27|5866.72|5866.02|5866.97|5866.27|5866.72|5866.02|22
1736843160000|2025-01-14 08:26:00|5866.84|5866.14|5865.47|5864.77|5866.84|5866.14|5865.47|5864.77|151
1736843170000|2025-01-14 08:26:10|5865.59|5864.89|5865.22|5864.52|5865.72|5865.02|5865.22|5864.52|72
1736843180000|2025-01-14 08:26:20|5865.34|5864.64|5865.47|5864.77|5865.59|5864.89|5865.34|5864.64|43
1736843190000|2025-01-14 08:26:30|5865.34|5864.64|5865.34|5864.64|5865.47|5864.77|5865.22|5864.52|25
1736843200000|2025-01-14 08:26:40|5865.47|5864.77|5865.22|5864.52|5865.47|5864.77|5865.22|5864.52|21
1736843210000|2025-01-14 08:26:50|5865.47|5864.77|5865.22|5864.52|5865.47|5864.77|5865.22|5864.52|36
1736843220000|2025-01-14 08:27:00|5865.09|5864.39|5865.09|5864.39|5865.22|5864.52|5864.97|5864.27|73
1736843230000|2025-01-14 08:27:10|5864.97|5864.27|5865.72|5865.02|5865.84|5865.14|5864.97|5864.27|55
1736843240000|2025-01-14 08:27:20|5865.59|5864.89|5865.22|5864.52|5865.72|5865.02|5865.22|5864.52|54
1736843250000|2025-01-14 08:27:30|5865.34|5864.64|5865.09|5864.39|5865.47|5864.77|5864.97|5864.27|72
1736843260000|2025-01-14 08:27:40|5864.97|5864.27|5865.22|5864.52|5865.22|5864.52|5864.97|5864.27|12
1736843270000|2025-01-14 08:27:50|5864.97|5864.27|5864.97|5864.27|5864.97|5864.27|5864.84|5864.14|43
1736843280000|2025-01-14 08:28:00|5865.34|5864.64|5865.22|5864.52|5865.34|5864.64|5865.09|5864.39|24
1736843290000|2025-01-14 08:28:10|5865.34|5864.64|5865.47|5864.77|5865.47|5864.77|5865.22|5864.52|39
1736843300000|2025-01-14 08:28:20|5865.34|5864.64|5865.47|5864.77|5865.72|5865.02|5865.22|5864.52|16
1736843330000|2025-01-14 08:28:50|5865.22|5864.52|5865.47|5864.77|5865.47|5864.77|5865.22|5864.52|26
1736843340000|2025-01-14 08:29:00|5865.34|5864.64|5865.47|5864.77|5865.59|5864.89|5865.34|5864.64|29
1736843350000|2025-01-14 08:29:10|5865.59|5864.89|5865.97|5865.27|5865.97|5865.27|5865.59|5864.89|32
1736843360000|2025-01-14 08:29:20|||||||||2
1736843370000|2025-01-14 08:29:30|5865.72|5865.02|5865.97|5865.27|5865.97|5865.27|5865.72|5865.02|26
1736843380000|2025-01-14 08:29:40|5865.84|5865.14|5865.84|5865.14|5865.84|5865.14|5865.84|5865.14|6
1736843390000|2025-01-14 08:29:50|5865.97|5865.27|5865.59|5864.89|5865.97|5865.27|5865.59|5864.89|21
1736843400000|2025-01-14 08:30:00|5865.47|5864.77|5865.72|5865.02|5865.97|5865.27|5865.47|5864.77|35
1736843410000|2025-01-14 08:30:10|5865.97|5865.27|5865.84|5865.14|5865.97|5865.27|5865.72|5865.02|24
1736843420000|2025-01-14 08:30:20|5865.72|5865.02|5865.72|5865.02|5865.97|5865.27|5865.72|5865.02|24
1736843430000|2025-01-14 08:30:30|5865.84|5865.14|5865.72|5865.02|5865.97|5865.27|5865.72|5865.02|24
1736843440000|2025-01-14 08:30:40|5865.84|5865.14|5866.22|5865.52|5866.22|5865.52|5865.84|5865.14|39
1736843450000|2025-01-14 08:30:50|5866.47|5865.77|5866.72|5866.02|5866.72|5866.02|5866.47|5865.77|215
1736843460000|2025-01-14 08:31:00|5866.59|5865.89|5866.47|5865.77|5866.72|5866.02|5866.47|5865.77|97
1736843470000|2025-01-14 08:31:10|5866.72|5866.02|5866.72|5866.02|5866.72|5866.02|5866.72|5866.02|8
1736843480000|2025-01-14 08:31:20|5866.59|5865.89|5866.47|5865.77|5866.72|5866.02|5866.47|5865.77|38
1736843490000|2025-01-14 08:31:30|5866.72|5866.02|5866.72|5866.02|5866.72|5866.02|5866.72|5866.02|6
1736843500000|2025-01-14 08:31:40|5866.47|5865.77|5866.47|5865.77|5866.47|5865.77|5866.47|5865.77|12
1736843510000|2025-01-14 08:31:50|5866.34|5865.64|5866.22|5865.52|5866.47|5865.77|5866.22|5865.52|38
1736843520000|2025-01-14 08:32:00|5866.09|5865.39|5865.97|5865.27|5866.09|5865.39|5865.97|5865.27|18
1736843530000|2025-01-14 08:32:10|5866.22|5865.52|5865.72|5865.02|5866.22|5865.52|5865.72|5865.02|50
1736843540000|2025-01-14 08:32:20|5865.84|5865.14|5865.84|5865.14|5865.97|5865.27|5865.72|5865.02|22
1736843550000|2025-01-14 08:32:30|5865.72|5865.02|5865.97|5865.27|5865.97|5865.27|5865.72|5865.02|21
1736843560000|2025-01-14 08:32:40|5865.84|5865.14|5865.84|5865.14|5865.97|5865.27|5865.72|5865.02|33
1736843570000|2025-01-14 08:32:50|5865.97|5865.27|5866.22|5865.52|5866.22|5865.52|5865.97|5865.27|10
1736843580000|2025-01-14 08:33:00|5866.09|5865.39|5865.72|5865.02|5866.22|5865.52|5865.47|5864.77|70
1736843590000|2025-01-14 08:33:10|5865.59|5864.89|5865.72|5865.02|5866.09|5865.39|5865.47|5864.77|81
1736843600000|2025-01-14 08:33:20|5865.22|5864.52|5864.47|5863.77|5865.34|5864.64|5863.97|5863.27|402
1736843610000|2025-01-14 08:33:30|5864.34|5863.64|5864.72|5864.02|5864.72|5864.02|5864.09|5863.39|63
1736843620000|2025-01-14 08:33:40|5864.84|5864.14|5865.47|5864.77|5865.47|5864.77|5864.84|5864.14|29
1736843630000|2025-01-14 08:33:50|5865.22|5864.52|5865.47|5864.77|5865.47|5864.77|5865.22|5864.52|17
1736843640000|2025-01-14 08:34:00|5865.59|5864.89|5866.09|5865.39|5866.47|5865.77|5865.47|5864.77|68
1736843650000|2025-01-14 08:34:10|5866.22|5865.52|5866.22|5865.52|5866.47|5865.77|5866.22|5865.52|14
1736843660000|2025-01-14 08:34:20|||||||||12
1736843670000|2025-01-14 08:34:30|5866.09|5865.39|5865.97|5865.27|5866.09|5865.39|5865.97|5865.27|21
1736843680000|2025-01-14 08:34:40|5866.09|5865.39|5865.97|5865.27|5866.22|5865.52|5865.97|5865.27|30
1736843690000|2025-01-14 08:34:50|5866.09|5865.39|5866.22|5865.52|5866.22|5865.52|5866.09|5865.39|9
1736843700000|2025-01-14 08:35:00|5866.09|5865.39|5866.09|5865.39|5866.34|5865.64|5866.09|5865.39|20
1736843710000|2025-01-14 08:35:10|5866.22|5865.52|5865.97|5865.27|5866.22|5865.52|5865.97|5865.27|3
1736843720000|2025-01-14 08:35:20|5865.84|5865.14|5864.97|5864.27|5865.84|5865.14|5864.97|5864.27|105
1736843730000|2025-01-14 08:35:30|5864.72|5864.02|5864.47|5863.77|5864.72|5864.02|5864.34|5863.64|20
1736843740000|2025-01-14 08:35:40|5864.34|5863.64|5864.72|5864.02|5864.72|5864.02|5864.22|5863.52|27
1736843750000|2025-01-14 08:35:50|5864.59|5863.89|5864.22|5863.52|5864.59|5863.89|5864.22|5863.52|25
1736843760000|2025-01-14 08:36:00|5863.97|5863.27|5863.47|5862.77|5863.97|5863.27|5863.47|5862.77|42
1736843770000|2025-01-14 08:36:10|5863.59|5862.89|5863.59|5862.89|5863.72|5863.02|5863.59|5862.89|35
1736843780000|2025-01-14 08:36:20|5863.47|5862.77|5863.47|5862.77|5863.47|5862.77|5863.47|5862.77|15
1736843790000|2025-01-14 08:36:30|5863.34|5862.64|5863.22|5862.52|5863.34|5862.64|5862.97|5862.27|35
1736843800000|2025-01-14 08:36:40|5863.09|5862.39|5863.34|5862.64|5863.47|5862.77|5862.97|5862.27|34
1736843810000|2025-01-14 08:36:50|5863.47|5862.77|5863.22|5862.52|5863.47|5862.77|5863.22|5862.52|14
1736843820000|2025-01-14 08:37:00|5863.09|5862.39|5862.72|5862.02|5863.09|5862.39|5862.72|5862.02|88
1736843830000|2025-01-14 08:37:10|5862.47|5861.77|5861.47|5860.77|5862.47|5861.77|5861.47|5860.77|146
1736843840000|2025-01-14 08:37:20|5861.97|5861.27|5862.47|5861.77|5862.47|5861.77|5861.97|5861.27|200
1736843850000|2025-01-14 08:37:30|5862.34|5861.64|5862.72|5862.02|5862.72|5862.02|5862.22|5861.52|20
1736843860000|2025-01-14 08:37:40|5862.84|5862.14|5862.97|5862.27|5863.22|5862.52|5862.72|5862.02|48
1736843870000|2025-01-14 08:37:50|5863.09|5862.39|5862.97|5862.27|5863.22|5862.52|5862.97|5862.27|41
1736843880000|2025-01-14 08:38:00|5863.22|5862.52|5863.47|5862.77|5863.47|5862.77|5863.22|5862.52|34
1736843890000|2025-01-14 08:38:10|5863.59|5862.89|5863.72|5863.02|5863.72|5863.02|5863.47|5862.77|14
1736843900000|2025-01-14 08:38:20|5863.59|5862.89|5863.72|5863.02|5863.72|5863.02|5863.47|5862.77|20
1736843910000|2025-01-14 08:38:30|5863.59|5862.89|5864.09|5863.39|5864.09|5863.39|5863.47|5862.77|35
1736843920000|2025-01-14 08:38:40|5863.97|5863.27|5863.84|5863.14|5864.09|5863.39|5863.72|5863.02|12
1736843930000|2025-01-14 08:38:50|5863.97|5863.27|5863.47|5862.77|5863.97|5863.27|5863.22|5862.52|16
1736843940000|2025-01-14 08:39:00|5863.72|5863.02|5863.59|5862.89|5863.72|5863.02|5863.47|5862.77|22
1736843950000|2025-01-14 08:39:10|5863.72|5863.02|5863.97|5863.27|5863.97|5863.27|5863.47|5862.77|19
1736843960000|2025-01-14 08:39:20|5863.72|5863.02|5864.22|5863.52|5864.22|5863.52|5863.72|5863.02|13
1736843970000|2025-01-14 08:39:30|5863.97|5863.27|5864.22|5863.52|5864.22|5863.52|5863.97|5863.27|16
1736843980000|2025-01-14 08:39:40|5864.84|5864.14|5864.97|5864.27|5864.97|5864.27|5864.72|5864.02|88
1736843990000|2025-01-14 08:39:50|5865.22|5864.52|5864.97|5864.27|5865.72|5865.02|5864.97|5864.27|113
1736844000000|2025-01-14 08:40:00|5865.09|5864.39|5865.72|5865.02|5866.59|5865.89|5865.09|5864.39|141
1736844010000|2025-01-14 08:40:10|5865.47|5864.77|5864.97|5864.27|5865.47|5864.77|5864.97|5864.27|90
1736844020000|2025-01-14 08:40:20|5864.72|5864.02|5864.72|5864.02|5864.97|5864.27|5864.72|5864.02|25
1736844030000|2025-01-14 08:40:30|5864.84|5864.14|5864.84|5864.14|5864.97|5864.27|5864.72|5864.02|21
1736844040000|2025-01-14 08:40:40|5864.72|5864.02|5864.97|5864.27|5864.97|5864.27|5864.72|5864.02|14
1736844050000|2025-01-14 08:40:50|5865.22|5864.52|5865.47|5864.77|5865.47|5864.77|5865.22|5864.52|43
1736844060000|2025-01-14 08:41:00|5865.22|5864.52|5865.72|5865.02|5865.72|5865.02|5865.22|5864.52|25
1736844070000|2025-01-14 08:41:10|5865.59|5864.89|5865.97|5865.27|5865.97|5865.27|5865.47|5864.77|19
1736844080000|2025-01-14 08:41:20|5865.84|5865.14|5865.84|5865.14|5865.97|5865.27|5865.72|5865.02|29
1736844090000|2025-01-14 08:41:30|5866.72|5866.02|5866.22|5865.52|5866.84|5866.14|5866.22|5865.52|253
1736844100000|2025-01-14 08:41:40|5866.09|5865.39|5865.97|5865.27|5866.22|5865.52|5865.97|5865.27|32
1736844110000|2025-01-14 08:41:50|5865.72|5865.02|5865.72|5865.02|5865.97|5865.27|5865.72|5865.02|39
1736844120000|2025-01-14 08:42:00|5865.84|5865.14|5865.84|5865.14|5865.97|5865.27|5865.72|5865.02|20
1736844130000|2025-01-14 08:42:10|5865.97|5865.27|5866.97|5866.27|5866.97|5866.27|5865.97|5865.27|54
1736844140000|2025-01-14 08:42:20|5866.72|5866.02|5866.84|5866.14|5866.84|5866.14|5866.59|5865.89|15
1736844150000|2025-01-14 08:42:30|5866.97|5866.27|5866.97|5866.27|5866.97|5866.27|5866.72|5866.02|29
1736844160000|2025-01-14 08:42:40|5867.09|5866.39|5867.09|5866.39|5867.22|5866.52|5866.97|5866.27|24
1736844170000|2025-01-14 08:42:50|5867.22|5866.52|5867.22|5866.52|5867.22|5866.52|5866.97|5866.27|42
1736844180000|2025-01-14 08:43:00|5867.47|5866.77|5867.72|5867.02|5867.72|5867.02|5867.34|5866.64|64
1736844190000|2025-01-14 08:43:10|5867.97|5867.27|5868.22|5867.52|5868.22|5867.52|5867.97|5867.27|69
1736844200000|2025-01-14 08:43:20|5867.97|5867.27|5868.22|5867.52|5868.22|5867.52|5867.97|5867.27|45
1736844210000|2025-01-14 08:43:30|5868.72|5868.02|5868.84|5868.14|5868.84|5868.14|5868.47|5867.77|166
1736844220000|2025-01-14 08:43:40|5868.97|5868.27|5868.72|5868.02|5868.97|5868.27|5868.72|5868.02|20
1736844230000|2025-01-14 08:43:50|||||||||24
1736844240000|2025-01-14 08:44:00|5868.59|5867.89|5870.97|5870.27|5870.97|5870.27|5868.59|5867.89|1058
1736844250000|2025-01-14 08:44:10|5870.72|5870.02|5869.72|5869.02|5870.72|5870.02|5869.72|5869.02|137
1736844260000|2025-01-14 08:44:20|5869.97|5869.27|5870.47|5869.77|5870.47|5869.77|5869.97|5869.27|40
1736844270000|2025-01-14 08:44:30|5870.59|5869.89|5869.72|5869.02|5870.59|5869.89|5869.47|5868.77|87
1736844280000|2025-01-14 08:44:40|5869.84|5869.14|5869.97|5869.27|5869.97|5869.27|5869.72|5869.02|36
1736844290000|2025-01-14 08:44:50|5870.22|5869.52|5869.84|5869.14|5870.22|5869.52|5869.84|5869.14|23
1736844300000|2025-01-14 08:45:00|5869.72|5869.02|5869.84|5869.14|5869.97|5869.27|5869.72|5869.02|29
1736844310000|2025-01-14 08:45:10|5869.72|5869.02|5869.97|5869.27|5869.97|5869.27|5869.47|5868.77|30
1736844320000|2025-01-14 08:45:20|5869.84|5869.14|5869.72|5869.02|5869.97|5869.27|5869.47|5868.77|26
1736844330000|2025-01-14 08:45:30|5869.59|5868.89|5869.72|5869.02|5869.72|5869.02|5869.34|5868.64|49
1736844340000|2025-01-14 08:45:40|5869.59|5868.89|5870.47|5869.77|5870.47|5869.77|5869.34|5868.64|55
1736844350000|2025-01-14 08:45:50|5870.59|5869.89|5870.47|5869.77|5870.59|5869.89|5870.47|5869.77|32
1736844360000|2025-01-14 08:46:00|5870.59|5869.89|5871.72|5871.02|5871.72|5871.02|5870.59|5869.89|65
1736844370000|2025-01-14 08:46:10|5871.59|5870.89|5871.22|5870.52|5871.59|5870.89|5871.22|5870.52|24
1736844380000|2025-01-14 08:46:20|5871.09|5870.39|5871.22|5870.52|5871.34|5870.64|5870.97|5870.27|30
1736844390000|2025-01-14 08:46:30|5871.34|5870.64|5871.22|5870.52|5871.47|5870.77|5871.22|5870.52|36
1736844400000|2025-01-14 08:46:40|5870.97|5870.27|5870.97|5870.27|5870.97|5870.27|5870.97|5870.27|16
1736844410000|2025-01-14 08:46:50|5870.72|5870.02|5870.72|5870.02|5870.84|5870.14|5870.72|5870.02|33
1736844420000|2025-01-14 08:47:00|5870.84|5870.14|5871.09|5870.39|5871.22|5870.52|5870.84|5870.14|42
1736844430000|2025-01-14 08:47:10|5870.97|5870.27|5870.97|5870.27|5871.22|5870.52|5870.97|5870.27|13
1736844440000|2025-01-14 08:47:20|5871.22|5870.52|5871.47|5870.77|5871.59|5870.89|5870.97|5870.27|95
1736844450000|2025-01-14 08:47:30|5871.59|5870.89|5872.47|5871.77|5872.47|5871.77|5871.59|5870.89|123
1736844460000|2025-01-14 08:47:40|5872.72|5872.02|5872.47|5871.77|5872.72|5872.02|5872.47|5871.77|65
1736844470000|2025-01-14 08:47:50|5872.59|5871.89|5872.47|5871.77|5872.84|5872.14|5872.47|5871.77|23
1736844480000|2025-01-14 08:48:00|5872.72|5872.02|5873.47|5872.77|5873.72|5873.02|5872.72|5872.02|164
1736844490000|2025-01-14 08:48:10|5873.59|5872.89|5874.47|5873.77|5874.47|5873.77|5873.59|5872.89|136
1736844500000|2025-01-14 08:48:20|5874.72|5874.02|5874.84|5874.14|5874.97|5874.27|5874.47|5873.77|183
1736844510000|2025-01-14 08:48:30|5874.72|5874.02|5874.72|5874.02|5874.97|5874.27|5874.72|5874.02|21
1736844520000|2025-01-14 08:48:40|5874.47|5873.77|5874.22|5873.52|5874.59|5873.89|5874.22|5873.52|24
1736844530000|2025-01-14 08:48:50|5873.97|5873.27|5873.97|5873.27|5874.09|5873.39|5873.84|5873.14|53
1736844540000|2025-01-14 08:49:00|5873.72|5873.02|5873.59|5872.89|5873.97|5873.27|5873.22|5872.52|109
1736844550000|2025-01-14 08:49:10|5873.47|5872.77|5872.72|5872.02|5873.47|5872.77|5872.72|5872.02|150
1736844560000|2025-01-14 08:49:20|5872.84|5872.14|5873.22|5872.52|5873.22|5872.52|5872.72|5872.02|37
1736844570000|2025-01-14 08:49:30|5872.97|5872.27|5872.84|5872.14|5872.97|5872.27|5872.84|5872.14|17
1736844580000|2025-01-14 08:49:40|5872.97|5872.27|5873.22|5872.52|5873.22|5872.52|5872.97|5872.27|10
1736844590000|2025-01-14 08:49:50|5873.72|5873.02|5873.72|5873.02|5873.72|5873.02|5873.72|5873.02|63
1736844600000|2025-01-14 08:50:00|5873.59|5872.89|5873.97|5873.27|5873.97|5873.27|5873.47|5872.77|24
1736844610000|2025-01-14 08:50:10|5873.84|5873.14|5873.09|5872.39|5873.97|5873.27|5872.97|5872.27|22
1736844620000|2025-01-14 08:50:20|5872.97|5872.27|5873.22|5872.52|5873.47|5872.77|5872.97|5872.27|36
1736844640000|2025-01-14 08:50:40|5872.97|5872.27|5872.72|5872.02|5872.97|5872.27|5872.72|5872.02|33
1736844650000|2025-01-14 08:50:50|5872.84|5872.14|5872.59|5871.89|5872.97|5872.27|5872.47|5871.77|53
1736844660000|2025-01-14 08:51:00|5872.47|5871.77|5872.22|5871.52|5872.72|5872.02|5871.97|5871.27|123
1736844680000|2025-01-14 08:51:20|5872.09|5871.39|5872.22|5871.52|5872.22|5871.52|5871.72|5871.02|67
1736844690000|2025-01-14 08:51:30|5872.47|5871.77|5872.47|5871.77|5872.47|5871.77|5872.34|5871.64|31
1736844700000|2025-01-14 08:51:40|5872.59|5871.89|5872.72|5872.02|5872.72|5872.02|5872.47|5871.77|12
1736844710000|2025-01-14 08:51:50|5873.22|5872.52|5873.72|5873.02|5873.72|5873.02|5873.22|5872.52|68
1736844720000|2025-01-14 08:52:00|5873.59|5872.89|5873.47|5872.77|5873.59|5872.89|5873.22|5872.52|42
1736844730000|2025-01-14 08:52:10|5873.59|5872.89|5873.72|5873.02|5873.72|5873.02|5873.47|5872.77|30
1736844740000|2025-01-14 08:52:20|5873.59|5872.89|5873.72|5873.02|5873.72|5873.02|5873.59|5872.89|11
1736844750000|2025-01-14 08:52:30|5873.59|5872.89|5873.72|5873.02|5873.72|5873.02|5873.59|5872.89|18
1736844760000|2025-01-14 08:52:40|5873.47|5872.77|5873.97|5873.27|5873.97|5873.27|5873.47|5872.77|42
1736844780000|2025-01-14 08:53:00|5874.09|5873.39|5873.72|5873.02|5874.22|5873.52|5873.59|5872.89|74
1736844800000|2025-01-14 08:53:20|||||||||19
1736844810000|2025-01-14 08:53:30|5873.47|5872.77|5873.47|5872.77|5873.72|5873.02|5873.47|5872.77|27
1736844820000|2025-01-14 08:53:40|5873.59|5872.89|5873.22|5872.52|5873.72|5873.02|5873.22|5872.52|41
1736844830000|2025-01-14 08:53:50|5872.72|5872.02|5872.22|5871.52|5872.72|5872.02|5872.22|5871.52|111
1736844840000|2025-01-14 08:54:00|5872.34|5871.64|5872.72|5872.02|5872.72|5872.02|5872.34|5871.64|16
1736844850000|2025-01-14 08:54:10|5872.47|5871.77|5872.59|5871.89|5872.72|5872.02|5872.47|5871.77|25
1736844860000|2025-01-14 08:54:20|5872.72|5872.02|5873.09|5872.39|5873.22|5872.52|5872.47|5871.77|36
1736844870000|2025-01-14 08:54:30|5873.22|5872.52|5873.22|5872.52|5873.22|5872.52|5873.09|5872.39|7
1736844880000|2025-01-14 08:54:40|5873.34|5872.64|5873.22|5872.52|5873.34|5872.64|5873.22|5872.52|10
1736844890000|2025-01-14 08:54:50|5873.34|5872.64|5873.47|5872.77|5873.47|5872.77|5873.34|5872.64|5
1736844900000|2025-01-14 08:55:00|5873.22|5872.52|5873.72|5873.02|5873.72|5873.02|5873.22|5872.52|30
1736844910000|2025-01-14 08:55:10|5873.97|5873.27|5873.97|5873.27|5873.97|5873.27|5873.84|5873.14|31
1736844920000|2025-01-14 08:55:20|5874.09|5873.39|5874.22|5873.52|5874.59|5873.89|5874.09|5873.39|40
1736844930000|2025-01-14 08:55:30|||||||||13
1736844940000|2025-01-14 08:55:40|5874.34|5873.64|5874.22|5873.52|5874.47|5873.77|5874.22|5873.52|19
1736844950000|2025-01-14 08:55:50|5874.47|5873.77|5874.72|5874.02|5874.72|5874.02|5874.47|5873.77|8
1736844960000|2025-01-14 08:56:00|5874.84|5874.14|5874.47|5873.77|5874.97|5874.27|5874.22|5873.52|46
1736844970000|2025-01-14 08:56:10|5874.34|5873.64|5873.97|5873.27|5874.47|5873.77|5873.97|5873.27|22
1736844980000|2025-01-14 08:56:20|5874.09|5873.39|5874.09|5873.39|5874.22|5873.52|5873.97|5873.27|17
1736844990000|2025-01-14 08:56:30|5873.97|5873.27|5873.97|5873.27|5873.97|5873.27|5873.72|5873.02|21
1736845000000|2025-01-14 08:56:40|5874.09|5873.39|5874.22|5873.52|5874.22|5873.52|5874.09|5873.39|4
1736845010000|2025-01-14 08:56:50|5874.09|5873.39|5873.72|5873.02|5874.09|5873.39|5873.72|5873.02|35
1736845020000|2025-01-14 08:57:00|5873.47|5872.77|5873.22|5872.52|5873.47|5872.77|5873.22|5872.52|31
1736845030000|2025-01-14 08:57:10|5873.34|5872.64|5873.09|5872.39|5873.59|5872.89|5872.97|5872.27|39
1736845040000|2025-01-14 08:57:20|5873.22|5872.52|5872.47|5871.77|5873.22|5872.52|5872.47|5871.77|47
1736845050000|2025-01-14 08:57:30|5872.59|5871.89|5872.72|5872.02|5872.84|5872.14|5872.47|5871.77|37
1736845060000|2025-01-14 08:57:40|||||||||1
1736845070000|2025-01-14 08:57:50|5872.59|5871.89|5872.97|5872.27|5872.97|5872.27|5872.59|5871.89|61
1736845080000|2025-01-14 08:58:00|5872.72|5872.02|5872.47|5871.77|5872.97|5872.27|5872.22|5871.52|41
1736845090000|2025-01-14 08:58:10|5872.22|5871.52|5872.22|5871.52|5872.47|5871.77|5872.22|5871.52|43
1736845100000|2025-01-14 08:58:20|5871.72|5871.02|5871.72|5871.02|5871.72|5871.02|5871.47|5870.77|104
1736845110000|2025-01-14 08:58:30|5871.47|5870.77|5871.47|5870.77|5871.59|5870.89|5871.22|5870.52|109
1736845120000|2025-01-14 08:58:40|5871.22|5870.52|5870.97|5870.27|5871.22|5870.52|5870.97|5870.27|32
1736845130000|2025-01-14 08:58:50|5870.72|5870.02|5870.59|5869.89|5870.72|5870.02|5870.47|5869.77|53
1736845140000|2025-01-14 08:59:00|5870.47|5869.77|5870.47|5869.77|5870.59|5869.89|5870.22|5869.52|47
1736845150000|2025-01-14 08:59:10|5870.59|5869.89|5870.97|5870.27|5871.09|5870.39|5870.59|5869.89|138
1736845160000|2025-01-14 08:59:20|5870.72|5870.02|5870.97|5870.27|5870.97|5870.27|5870.72|5870.02|27
1736845170000|2025-01-14 08:59:30|5870.84|5870.14|5870.72|5870.02|5870.84|5870.14|5870.59|5869.89|35
1736845180000|2025-01-14 08:59:40|5870.59|5869.89|5870.47|5869.77|5870.72|5870.02|5870.47|5869.77|9
1736845190000|2025-01-14 08:59:50|5870.22|5869.52|5870.47|5869.77|5870.47|5869.77|5870.22|5869.52|11
1736845200000|2025-01-14 09:00:00|5870.22|5869.52|5868.97|5868.27|5870.47|5869.77|5868.84|5868.14|152
1736845210000|2025-01-14 09:00:10|5868.84|5868.14|5870.47|5869.77|5870.47|5869.77|5868.84|5868.14|86
1736845220000|2025-01-14 09:00:20|5870.34|5869.64|5870.97|5870.27|5870.97|5870.27|5870.22|5869.52|80
1736845230000|2025-01-14 09:00:30|5870.84|5870.14|5870.72|5870.02|5870.84|5870.14|5870.47|5869.77|19
1736845240000|2025-01-14 09:00:40|5870.84|5870.14|5870.97|5870.27|5870.97|5870.27|5870.47|5869.77|41
1736845250000|2025-01-14 09:00:50|5870.84|5870.14|5870.84|5870.14|5870.97|5870.27|5870.72|5870.02|29
1736845260000|2025-01-14 09:01:00|5870.97|5870.27|5870.72|5870.02|5870.97|5870.27|5870.22|5869.52|30
1736845270000|2025-01-14 09:01:10|5870.47|5869.77|5870.22|5869.52|5870.47|5869.77|5870.22|5869.52|44
1736845280000|2025-01-14 09:01:20|5870.34|5869.64|5869.72|5869.02|5870.47|5869.77|5869.72|5869.02|60
1736845290000|2025-01-14 09:01:30|5869.97|5869.27|5870.22|5869.52|5870.47|5869.77|5869.97|5869.27|68
1736845300000|2025-01-14 09:01:40|5870.09|5869.39|5870.72|5870.02|5870.84|5870.14|5869.97|5869.27|51
1736845310000|2025-01-14 09:01:50|5870.84|5870.14|5870.72|5870.02|5870.97|5870.27|5870.47|5869.77|30
1736845320000|2025-01-14 09:02:00|5870.59|5869.89|5870.97|5870.27|5871.22|5870.52|5870.47|5869.77|55
1736845330000|2025-01-14 09:02:10|5870.72|5870.02|5870.72|5870.02|5870.84|5870.14|5870.72|5870.02|30
1736845340000|2025-01-14 09:02:20|5870.59|5869.89|5870.59|5869.89|5870.72|5870.02|5869.97|5869.27|65
1736845350000|2025-01-14 09:02:30|5870.72|5870.02|5870.47|5869.77|5870.97|5870.27|5870.22|5869.52|50
1736845360000|2025-01-14 09:02:40|5870.59|5869.89|5870.59|5869.89|5870.72|5870.02|5870.47|5869.77|14
1736845370000|2025-01-14 09:02:50|5870.47|5869.77|5870.97|5870.27|5870.97|5870.27|5870.47|5869.77|30
1736845380000|2025-01-14 09:03:00|5870.84|5870.14|5870.97|5870.27|5870.97|5870.27|5870.84|5870.14|53
1736845390000|2025-01-14 09:03:10|5871.09|5870.39|5870.97|5870.27|5871.22|5870.52|5870.97|5870.27|34
1736845400000|2025-01-14 09:03:20|5870.84|5870.14|5871.34|5870.64|5871.34|5870.64|5870.72|5870.02|28
1736845410000|2025-01-14 09:03:30|5871.22|5870.52|5871.47|5870.77|5871.72|5871.02|5871.22|5870.52|76
1736845420000|2025-01-14 09:03:40|5871.72|5871.02|5871.22|5870.52|5871.72|5871.02|5871.22|5870.52|31
1736845430000|2025-01-14 09:03:50|5871.47|5870.77|5871.72|5871.02|5871.72|5871.02|5871.22|5870.52|22
1736845440000|2025-01-14 09:04:00|5871.59|5870.89|5871.72|5871.02|5871.72|5871.02|5871.22|5870.52|72
1736845450000|2025-01-14 09:04:10|5871.97|5871.27|5871.97|5871.27|5871.97|5871.27|5871.72|5871.02|45
1736845460000|2025-01-14 09:04:20|5872.09|5871.39|5871.97|5871.27|5872.22|5871.52|5871.97|5871.27|31
1736845470000|2025-01-14 09:04:30|5871.84|5871.14|5871.47|5870.77|5871.84|5871.14|5871.47|5870.77|24
1736845480000|2025-01-14 09:04:40|5871.22|5870.52|5871.59|5870.89|5871.72|5871.02|5870.97|5870.27|58
1736845490000|2025-01-14 09:04:50|5871.47|5870.77|5871.72|5871.02|5871.72|5871.02|5871.34|5870.64|32
1736845500000|2025-01-14 09:05:00|5871.47|5870.77|5871.72|5871.02|5871.97|5871.27|5871.47|5870.77|41
1736845510000|2025-01-14 09:05:10|5871.84|5871.14|5871.72|5871.02|5871.97|5871.27|5871.72|5871.02|31
1736845520000|2025-01-14 09:05:20|5871.97|5871.27|5872.22|5871.52|5872.47|5871.77|5871.47|5870.77|110
1736845530000|2025-01-14 09:05:30|5872.09|5871.39|5872.72|5872.02|5872.72|5872.02|5871.97|5871.27|68
1736845540000|2025-01-14 09:05:40|5872.47|5871.77|5872.47|5871.77|5872.72|5872.02|5872.47|5871.77|33
1736845550000|2025-01-14 09:05:50|5872.22|5871.52|5871.22|5870.52|5872.22|5871.52|5871.22|5870.52|68
1736845560000|2025-01-14 09:06:00|5870.97|5870.27|5871.97|5871.27|5871.97|5871.27|5870.97|5870.27|67
1736845570000|2025-01-14 09:06:10|5872.09|5871.39|5872.22|5871.52|5872.47|5871.77|5872.09|5871.39|22
1736845580000|2025-01-14 09:06:20|5872.09|5871.39|5871.84|5871.14|5872.09|5871.39|5871.84|5871.14|34
1736845590000|2025-01-14 09:06:30|5871.97|5871.27|5871.47|5870.77|5871.97|5871.27|5871.47|5870.77|25
1736845600000|2025-01-14 09:06:40|5871.22|5870.52|5871.34|5870.64|5871.47|5870.77|5870.97|5870.27|24
1736845610000|2025-01-14 09:06:50|5871.22|5870.52|5870.72|5870.02|5871.72|5871.02|5870.72|5870.02|84
1736845620000|2025-01-14 09:07:00|5870.84|5870.14|5871.59|5870.89|5871.72|5871.02|5870.84|5870.14|45
1736845630000|2025-01-14 09:07:10|5871.47|5870.77|5870.72|5870.02|5871.47|5870.77|5870.72|5870.02|29
1736845640000|2025-01-14 09:07:20|5870.97|5870.27|5870.97|5870.27|5871.47|5870.77|5870.97|5870.27|59
1736845650000|2025-01-14 09:07:30|5871.22|5870.52|5870.72|5870.02|5871.47|5870.77|5870.72|5870.02|105
1736845660000|2025-01-14 09:07:40|5870.47|5869.77|5870.97|5870.27|5870.97|5870.27|5870.47|5869.77|46
1736845670000|2025-01-14 09:07:50|5870.59|5869.89|5869.72|5869.02|5870.72|5870.02|5869.72|5869.02|157
1736845680000|2025-01-14 09:08:00|5869.84|5869.14|5870.09|5869.39|5870.09|5869.39|5869.72|5869.02|67
1736845690000|2025-01-14 09:08:10|5870.22|5869.52|5869.97|5869.27|5870.47|5869.77|5869.97|5869.27|22
1736845700000|2025-01-14 09:08:20|5869.84|5869.14|5869.72|5869.02|5870.22|5869.52|5869.72|5869.02|27
1736845710000|2025-01-14 09:08:30|5869.59|5868.89|5869.59|5868.89|5869.72|5869.02|5869.47|5868.77|35
1736845720000|2025-01-14 09:08:40|5869.47|5868.77|5870.22|5869.52|5870.22|5869.52|5869.47|5868.77|43
1736845730000|2025-01-14 09:08:50|5870.09|5869.39|5869.47|5868.77|5870.09|5869.39|5868.97|5868.27|74
1736845740000|2025-01-14 09:09:00|5869.72|5869.02|5869.22|5868.52|5869.72|5869.02|5869.22|5868.52|18
1736845750000|2025-01-14 09:09:10|5869.09|5868.39|5869.22|5868.52|5869.22|5868.52|5868.84|5868.14|24
1736845760000|2025-01-14 09:09:20|5869.09|5868.39|5869.09|5868.39|5869.22|5868.52|5868.97|5868.27|27
1736845770000|2025-01-14 09:09:30|5869.22|5868.52|5869.97|5869.27|5869.97|5869.27|5869.22|5868.52|62
1736845780000|2025-01-14 09:09:40|5870.47|5869.77|5870.22|5869.52|5870.47|5869.77|5870.22|5869.52|28
1736845790000|2025-01-14 09:09:50|5870.09|5869.39|5870.09|5869.39|5870.22|5869.52|5870.09|5869.39|13
1736845800000|2025-01-14 09:10:00|5870.22|5869.52|5869.22|5868.52|5870.22|5869.52|5869.22|5868.52|38
1736845810000|2025-01-14 09:10:10|5869.34|5868.64|5869.22|5868.52|5869.47|5868.77|5869.09|5868.39|38
1736845820000|2025-01-14 09:10:20|5869.47|5868.77|5869.72|5869.02|5869.72|5869.02|5869.47|5868.77|14
1736845830000|2025-01-14 09:10:30|5870.09|5869.39|5869.22|5868.52|5870.22|5869.52|5869.22|5868.52|115
1736845840000|2025-01-14 09:10:40|5869.34|5868.64|5868.22|5867.52|5869.34|5868.64|5868.22|5867.52|54
1736845850000|2025-01-14 09:10:50|5868.09|5867.39|5868.22|5867.52|5868.47|5867.77|5868.09|5867.39|53
1736845860000|2025-01-14 09:11:00|5868.09|5867.39|5868.72|5868.02|5869.34|5868.64|5867.97|5867.27|170
1736845870000|2025-01-14 09:11:10|5868.47|5867.77|5869.22|5868.52|5869.22|5868.52|5868.47|5867.77|129
1736845880000|2025-01-14 09:11:20|5869.09|5868.39|5868.72|5868.02|5869.22|5868.52|5868.72|5868.02|49
1736845890000|2025-01-14 09:11:30|5868.84|5868.14|5868.47|5867.77|5868.97|5868.27|5868.47|5867.77|101
1736845900000|2025-01-14 09:11:40|5868.59|5867.89|5868.72|5868.02|5868.72|5868.02|5868.47|5867.77|25
1736845910000|2025-01-14 09:11:50|5868.47|5867.77|5868.22|5867.52|5868.47|5867.77|5868.22|5867.52|53
1736845920000|2025-01-14 09:12:00|5868.34|5867.64|5867.97|5867.27|5868.59|5867.89|5867.97|5867.27|166
1736845930000|2025-01-14 09:12:10|5868.22|5867.52|5867.34|5866.64|5868.22|5867.52|5867.34|5866.64|53
1736845940000|2025-01-14 09:12:20|5867.47|5866.77|5867.47|5866.77|5867.47|5866.77|5867.47|5866.77|19
1736845950000|2025-01-14 09:12:30|5867.22|5866.52|5866.97|5866.27|5867.47|5866.77|5866.97|5866.27|70
1736845960000|2025-01-14 09:12:40|5867.22|5866.52|5867.09|5866.39|5867.22|5866.52|5866.97|5866.27|59
1736845970000|2025-01-14 09:12:50|5867.22|5866.52|5867.47|5866.77|5867.47|5866.77|5867.09|5866.39|45
1736845980000|2025-01-14 09:13:00|5867.59|5866.89|5868.22|5867.52|5868.34|5867.64|5867.47|5866.77|73
1736845990000|2025-01-14 09:13:10|5868.34|5867.64|5868.47|5867.77|5868.47|5867.77|5868.22|5867.52|19
1736846000000|2025-01-14 09:13:20|5868.34|5867.64|5868.47|5867.77|5868.47|5867.77|5868.09|5867.39|40
1736846010000|2025-01-14 09:13:30|5868.34|5867.64|5868.47|5867.77|5868.47|5867.77|5867.84|5867.14|105
1736846020000|2025-01-14 09:13:40|5868.34|5867.64|5869.22|5868.52|5869.34|5868.64|5868.34|5867.64|134
1736846030000|2025-01-14 09:13:50|5869.34|5868.64|5869.72|5869.02|5869.72|5869.02|5869.22|5868.52|76
1736846040000|2025-01-14 09:14:00|5869.84|5869.14|5870.72|5870.02|5870.72|5870.02|5869.84|5869.14|113
1736846050000|2025-01-14 09:14:10|5870.84|5870.14|5870.72|5870.02|5870.97|5870.27|5870.22|5869.52|175
1736846060000|2025-01-14 09:14:20|5871.09|5870.39|5870.47|5869.77|5871.09|5870.39|5870.47|5869.77|106
1736846070000|2025-01-14 09:14:30|5870.72|5870.02|5869.97|5869.27|5870.72|5870.02|5869.97|5869.27|46
1736846080000|2025-01-14 09:14:40|5869.84|5869.14|5869.84|5869.14|5869.97|5869.27|5869.72|5869.02|29
1736846090000|2025-01-14 09:14:50|5870.47|5869.77|5869.97|5869.27|5870.72|5870.02|5869.97|5869.27|150
1736846100000|2025-01-14 09:15:00|5869.72|5869.02|5869.97|5869.27|5869.97|5869.27|5869.72|5869.02|33
1736846110000|2025-01-14 09:15:10|5870.22|5869.52|5869.47|5868.77|5870.22|5869.52|5869.22|5868.52|149
1736846120000|2025-01-14 09:15:20|5869.34|5868.64|5869.22|5868.52|5869.47|5868.77|5869.22|5868.52|34
1736846130000|2025-01-14 09:15:30|5868.97|5868.27|5868.72|5868.02|5868.97|5868.27|5868.72|5868.02|27
1736846140000|2025-01-14 09:15:40|5868.59|5867.89|5868.47|5867.77|5868.59|5867.89|5868.22|5867.52|45
1736846150000|2025-01-14 09:15:50|5868.72|5868.02|5869.22|5868.52|5869.22|5868.52|5868.47|5867.77|70
1736846160000|2025-01-14 09:16:00|5869.09|5868.39|5868.22|5867.52|5869.09|5868.39|5868.22|5867.52|81
1736846170000|2025-01-14 09:16:10|5867.72|5867.02|5867.22|5866.52|5867.97|5867.27|5867.22|5866.52|215
1736846180000|2025-01-14 09:16:20|5867.34|5866.64|5867.22|5866.52|5867.72|5867.02|5866.97|5866.27|58
1736846190000|2025-01-14 09:16:30|5867.09|5866.39|5867.47|5866.77|5867.72|5867.02|5867.09|5866.39|40
1736846200000|2025-01-14 09:16:40|5867.59|5866.89|5867.72|5867.02|5867.72|5867.02|5867.47|5866.77|4
1736846210000|2025-01-14 09:16:50|5867.59|5866.89|5867.47|5866.77|5867.59|5866.89|5867.47|5866.77|18
1736846220000|2025-01-14 09:17:00|5867.59|5866.89|5867.72|5867.02|5867.72|5867.02|5867.09|5866.39|79
1736846230000|2025-01-14 09:17:10|5867.47|5866.77|5867.72|5867.02|5867.72|5867.02|5867.47|5866.77|30
1736846240000|2025-01-14 09:17:20|5867.59|5866.89|5867.97|5867.27|5867.97|5867.27|5867.34|5866.64|60
1736846250000|2025-01-14 09:17:30|5868.09|5867.39|5867.47|5866.77|5868.09|5867.39|5867.47|5866.77|28
1736846260000|2025-01-14 09:17:40|5867.34|5866.64|5866.22|5865.52|5867.34|5866.64|5866.22|5865.52|116
1736846270000|2025-01-14 09:17:50|5866.34|5865.64|5866.97|5866.27|5866.97|5866.27|5866.22|5865.52|53
1736846280000|2025-01-14 09:18:00|||||||||13
1736846290000|2025-01-14 09:18:10|5867.09|5866.39|5867.22|5866.52|5867.22|5866.52|5867.09|5866.39|4
1736846300000|2025-01-14 09:18:20|5866.97|5866.27|5866.97|5866.27|5867.22|5866.52|5866.59|5865.89|68
1736846310000|2025-01-14 09:18:30|5867.22|5866.52|5867.34|5866.64|5867.47|5866.77|5867.09|5866.39|30
1736846320000|2025-01-14 09:18:40|5867.47|5866.77|5867.09|5866.39|5867.47|5866.77|5867.09|5866.39|24
1736846330000|2025-01-14 09:18:50|5867.22|5866.52|5866.97|5866.27|5867.22|5866.52|5866.72|5866.02|42
1736846340000|2025-01-14 09:19:00|5867.09|5866.39|5866.97|5866.27|5867.22|5866.52|5866.97|5866.27|9
1736846350000|2025-01-14 09:19:10|5867.09|5866.39|5866.97|5866.27|5867.22|5866.52|5866.97|5866.27|30
1736846360000|2025-01-14 09:19:20|5867.22|5866.52|5866.97|5866.27|5867.47|5866.77|5866.97|5866.27|14
1736846370000|2025-01-14 09:19:30|5866.72|5866.02|5866.84|5866.14|5866.84|5866.14|5866.72|5866.02|38
1736846380000|2025-01-14 09:19:40|5866.97|5866.27|5866.72|5866.02|5866.97|5866.27|5866.72|5866.02|8
1736846390000|2025-01-14 09:19:50|5866.84|5866.14|5866.59|5865.89|5866.84|5866.14|5866.47|5865.77|26
1736846400000|2025-01-14 09:20:00|5866.72|5866.02|5866.22|5865.52|5866.72|5866.02|5866.22|5865.52|71
1736846410000|2025-01-14 09:20:10|5866.34|5865.64|5866.34|5865.64|5866.47|5865.77|5866.09|5865.39|12
1736846420000|2025-01-14 09:20:20|5866.22|5865.52|5866.72|5866.02|5866.72|5866.02|5866.22|5865.52|24
1736846430000|2025-01-14 09:20:30|5866.84|5866.14|5866.72|5866.02|5866.97|5866.27|5866.72|5866.02|43
1736846440000|2025-01-14 09:20:40|5866.59|5865.89|5866.72|5866.02|5866.72|5866.02|5866.47|5865.77|17
1736846450000|2025-01-14 09:20:50|5866.84|5866.14|5866.97|5866.27|5866.97|5866.27|5866.84|5866.14|21
1736846460000|2025-01-14 09:21:00|5867.47|5866.77|5867.22|5866.52|5867.47|5866.77|5866.97|5866.27|71
1736846470000|2025-01-14 09:21:10|5867.09|5866.39|5866.97|5866.27|5867.22|5866.52|5866.97|5866.27|16
1736846490000|2025-01-14 09:21:30|||||||||1
1736846500000|2025-01-14 09:21:40|5867.47|5866.77|5867.47|5866.77|5867.47|5866.77|5867.47|5866.77|8
1736846510000|2025-01-14 09:21:50|5867.34|5866.64|5867.47|5866.77|5867.47|5866.77|5867.34|5866.64|8
1736846520000|2025-01-14 09:22:00|5867.97|5867.27|5868.22|5867.52|5868.22|5867.52|5867.84|5867.14|64
1736846530000|2025-01-14 09:22:10|5867.97|5867.27|5867.72|5867.02|5868.22|5867.52|5867.72|5867.02|45
1736846540000|2025-01-14 09:22:20|5867.84|5867.14|5868.22|5867.52|5868.22|5867.52|5867.84|5867.14|19
1736846550000|2025-01-14 09:22:30|5868.09|5867.39|5868.97|5868.27|5868.97|5868.27|5867.97|5867.27|117
1736846560000|2025-01-14 09:22:40|5868.72|5868.02|5868.72|5868.02|5868.72|5868.02|5868.22|5867.52|90
1736846570000|2025-01-14 09:22:50|5868.84|5868.14|5868.97|5868.27|5869.22|5868.52|5868.72|5868.02|123
1736846580000|2025-01-14 09:23:00|5868.72|5868.02|5868.97|5868.27|5868.97|5868.27|5868.47|5867.77|46
1736846590000|2025-01-14 09:23:10|5868.84|5868.14|5868.97|5868.27|5868.97|5868.27|5868.84|5868.14|13
1736846600000|2025-01-14 09:23:20|5868.84|5868.14|5868.72|5868.02|5868.97|5868.27|5868.59|5867.89|30
1736846610000|2025-01-14 09:23:30|5868.59|5867.89|5868.47|5867.77|5868.72|5868.02|5868.22|5867.52|30
1736846620000|2025-01-14 09:23:40|||||||||2
1736846630000|2025-01-14 09:23:50|5868.72|5868.02|5868.72|5868.02|5868.84|5868.14|5868.72|5868.02|74
1736846640000|2025-01-14 09:24:00|5868.84|5868.14|5868.47|5867.77|5868.84|5868.14|5868.47|5867.77|18
1736846650000|2025-01-14 09:24:10|5868.22|5867.52|5868.72|5868.02|5868.72|5868.02|5868.22|5867.52|21
1736846660000|2025-01-14 09:24:20|5868.84|5868.14|5868.97|5868.27|5869.22|5868.52|5868.84|5868.14|25
1736846670000|2025-01-14 09:24:30|5869.09|5868.39|5868.22|5867.52|5869.09|5868.39|5868.22|5867.52|31
1736846680000|2025-01-14 09:24:40|5868.34|5867.64|5868.47|5867.77|5868.47|5867.77|5868.22|5867.52|14
1736846690000|2025-01-14 09:24:50|5868.34|5867.64|5868.47|5867.77|5868.47|5867.77|5868.34|5867.64|19
1736846700000|2025-01-14 09:25:00|5868.22|5867.52|5867.34|5866.64|5868.22|5867.52|5867.22|5866.52|76
1736846710000|2025-01-14 09:25:10|5867.47|5866.77|5866.34|5865.64|5867.47|5866.77|5866.34|5865.64|34
1736846720000|2025-01-14 09:25:20|5866.22|5865.52|5866.22|5865.52|5866.22|5865.52|5865.97|5865.27|45
1736846730000|2025-01-14 09:25:30|5865.97|5865.27|5865.72|5865.02|5865.97|5865.27|5865.47|5864.77|63
1736846740000|2025-01-14 09:25:40|5865.84|5865.14|5865.97|5865.27|5865.97|5865.27|5865.72|5865.02|51
1736846750000|2025-01-14 09:25:50|5865.72|5865.02|5865.22|5864.52|5865.84|5865.14|5865.22|5864.52|58
1736846760000|2025-01-14 09:26:00|5865.34|5864.64|5864.59|5863.89|5865.34|5864.64|5864.59|5863.89|56
1736846770000|2025-01-14 09:26:10|5864.72|5864.02|5864.72|5864.02|5864.84|5864.14|5864.72|5864.02|50
1736846780000|2025-01-14 09:26:20|5864.59|5863.89|5864.97|5864.27|5864.97|5864.27|5864.59|5863.89|29
1736846790000|2025-01-14 09:26:30|5865.09|5864.39|5864.84|5864.14|5865.22|5864.52|5864.47|5863.77|41
1736846800000|2025-01-14 09:26:40|5864.72|5864.02|5864.72|5864.02|5864.72|5864.02|5864.72|5864.02|21
1736846810000|2025-01-14 09:26:50|5864.84|5864.14|5864.47|5863.77|5864.97|5864.27|5864.47|5863.77|39
1736846820000|2025-01-14 09:27:00|5864.22|5863.52|5863.97|5863.27|5864.34|5863.64|5863.97|5863.27|107
1736846830000|2025-01-14 09:27:10|5864.22|5863.52|5864.34|5863.64|5864.47|5863.77|5863.97|5863.27|44
1736846840000|2025-01-14 09:27:20|5864.47|5863.77|5864.47|5863.77|5864.72|5864.02|5864.47|5863.77|18
1736846850000|2025-01-14 09:27:30|5864.59|5863.89|5865.09|5864.39|5865.09|5864.39|5864.59|5863.89|42
1736846860000|2025-01-14 09:27:40|5865.22|5864.52|5865.22|5864.52|5865.22|5864.52|5865.22|5864.52|0
1736846870000|2025-01-14 09:27:50|5865.09|5864.39|5865.47|5864.77|5865.59|5864.89|5864.97|5864.27|80
1736846880000|2025-01-14 09:28:00|5865.59|5864.89|5865.72|5865.02|5865.72|5865.02|5865.47|5864.77|33
1736846890000|2025-01-14 09:28:10|5866.22|5865.52|5865.72|5865.02|5866.22|5865.52|5865.47|5864.77|50
1736846900000|2025-01-14 09:28:20|||||||||16
1736846910000|2025-01-14 09:28:30|5865.84|5865.14|5865.47|5864.77|5865.84|5865.14|5865.47|5864.77|69
1736846920000|2025-01-14 09:28:40|5865.59|5864.89|5865.72|5865.02|5865.72|5865.02|5865.47|5864.77|9
1736846930000|2025-01-14 09:28:50|5865.47|5864.77|5865.72|5865.02|5865.84|5865.14|5865.47|5864.77|45
1736846940000|2025-01-14 09:29:00|5865.84|5865.14|5866.59|5865.89|5866.59|5865.89|5865.72|5865.02|46
1736846950000|2025-01-14 09:29:10|5866.47|5865.77|5866.72|5866.02|5866.72|5866.02|5866.47|5865.77|33
1736846960000|2025-01-14 09:29:20|5866.97|5866.27|5866.84|5866.14|5867.22|5866.52|5866.59|5865.89|70
1736846970000|2025-01-14 09:29:30|5866.97|5866.27|5866.72|5866.02|5866.97|5866.27|5866.72|5866.02|6
1736846980000|2025-01-14 09:29:40|5866.84|5866.14|5867.22|5866.52|5867.22|5866.52|5866.84|5866.14|18
1736846990000|2025-01-14 09:29:50|5866.97|5866.27|5866.72|5866.02|5866.97|5866.27|5866.72|5866.02|33
1736847000000|2025-01-14 09:30:00|5866.84|5866.14|5867.22|5866.52|5867.47|5866.77|5866.72|5866.02|57
1736847010000|2025-01-14 09:30:10|5867.34|5866.64|5866.47|5865.77|5867.34|5866.64|5865.97|5865.27|98
1736847020000|2025-01-14 09:30:20|5866.59|5865.89|5866.72|5866.02|5866.84|5866.14|5866.59|5865.89|46
1736847030000|2025-01-14 09:30:30|5866.47|5865.77|5866.97|5866.27|5866.97|5866.27|5866.47|5865.77|18
1736847040000|2025-01-14 09:30:40|5867.22|5866.52|5866.72|5866.02|5867.22|5866.52|5866.72|5866.02|55
1736847050000|2025-01-14 09:30:50|5866.47|5865.77|5866.84|5866.14|5866.84|5866.14|5866.47|5865.77|24
1736847060000|2025-01-14 09:31:00|5866.72|5866.02|5866.72|5866.02|5866.97|5866.27|5866.72|5866.02|13
1736847080000|2025-01-14 09:31:20|5866.59|5865.89|5866.72|5866.02|5866.72|5866.02|5866.47|5865.77|18
1736847090000|2025-01-14 09:31:30|5866.59|5865.89|5866.47|5865.77|5866.72|5866.02|5866.47|5865.77|9
1736847100000|2025-01-14 09:31:40|5866.59|5865.89|5866.72|5866.02|5866.72|5866.02|5866.47|5865.77|19
1736847110000|2025-01-14 09:31:50|5866.59|5865.89|5865.97|5865.27|5866.59|5865.89|5865.97|5865.27|16
1736847120000|2025-01-14 09:32:00|5866.09|5865.39|5866.47|5865.77|5866.47|5865.77|5866.09|5865.39|21
1736847130000|2025-01-14 09:32:10|5866.72|5866.02|5866.97|5866.27|5867.22|5866.52|5866.47|5865.77|93
1736847140000|2025-01-14 09:32:20|5866.84|5866.14|5866.72|5866.02|5866.97|5866.27|5866.72|5866.02|48
1736847150000|2025-01-14 09:32:30|5866.34|5865.64|5865.34|5864.64|5866.34|5865.64|5864.97|5864.27|147
1736847160000|2025-01-14 09:32:40|5865.22|5864.52|5865.72|5865.02|5865.72|5865.02|5865.22|5864.52|16
1736847170000|2025-01-14 09:32:50|5865.59|5864.89|5865.97|5865.27|5865.97|5865.27|5865.47|5864.77|29
1736847180000|2025-01-14 09:33:00|5866.22|5865.52|5866.47|5865.77|5866.47|5865.77|5866.09|5865.39|20
1736847190000|2025-01-14 09:33:10|5866.97|5866.27|5867.09|5866.39|5867.22|5866.52|5866.97|5866.27|51
1736847200000|2025-01-14 09:33:20|5867.22|5866.52|5866.97|5866.27|5867.47|5866.77|5866.72|5866.02|61
1736847210000|2025-01-14 09:33:30|5866.84|5866.14|5866.72|5866.02|5866.97|5866.27|5866.47|5865.77|32
1736847220000|2025-01-14 09:33:40|5866.84|5866.14|5866.84|5866.14|5866.84|5866.14|5866.84|5866.14|6
1736847230000|2025-01-14 09:33:50|5866.97|5866.27|5866.47|5865.77|5866.97|5866.27|5866.47|5865.77|8
1736847240000|2025-01-14 09:34:00|5866.72|5866.02|5867.22|5866.52|5867.22|5866.52|5866.59|5865.89|13
1736847250000|2025-01-14 09:34:10|5867.34|5866.64|5867.47|5866.77|5867.97|5867.27|5867.34|5866.64|35
1736847260000|2025-01-14 09:34:20|5867.59|5866.89|5867.97|5867.27|5868.09|5867.39|5867.59|5866.89|22
1736847270000|2025-01-14 09:34:30|5868.09|5867.39|5868.09|5867.39|5868.09|5867.39|5867.97|5867.27|10
1736847280000|2025-01-14 09:34:40|5867.97|5867.27|5868.47|5867.77|5868.59|5867.89|5867.97|5867.27|63
1736847290000|2025-01-14 09:34:50|5868.59|5867.89|5869.47|5868.77|5869.47|5868.77|5868.59|5867.89|81
1736847300000|2025-01-14 09:35:00|5869.72|5869.02|5869.97|5869.27|5869.97|5869.27|5869.47|5868.77|100
1736847310000|2025-01-14 09:35:10|5870.09|5869.39|5869.22|5868.52|5870.09|5869.39|5869.22|5868.52|96
1736847320000|2025-01-14 09:35:20|5869.34|5868.64|5869.97|5869.27|5869.97|5869.27|5869.34|5868.64|77
1736847330000|2025-01-14 09:35:30|5870.09|5869.39|5869.22|5868.52|5870.47|5869.77|5869.22|5868.52|75
1736847340000|2025-01-14 09:35:40|5868.97|5868.27|5868.34|5867.64|5869.09|5868.39|5868.22|5867.52|68
1736847350000|2025-01-14 09:35:50|5868.47|5867.77|5868.72|5868.02|5868.72|5868.02|5868.34|5867.64|17
1736847360000|2025-01-14 09:36:00|5868.59|5867.89|5868.72|5868.02|5868.72|5868.02|5868.47|5867.77|36
1736847370000|2025-01-14 09:36:10|5868.22|5867.52|5868.22|5867.52|5868.72|5868.02|5868.22|5867.52|52
1736847380000|2025-01-14 09:36:20|5868.34|5867.64|5867.72|5867.02|5868.47|5867.77|5867.72|5867.02|39
1736847390000|2025-01-14 09:36:30|5867.97|5867.27|5867.72|5867.02|5867.97|5867.27|5867.22|5866.52|52
1736847400000|2025-01-14 09:36:40|5868.09|5867.39|5868.22|5867.52|5868.22|5867.52|5868.09|5867.39|32
1736847410000|2025-01-14 09:36:50|5867.97|5867.27|5867.84|5867.14|5867.97|5867.27|5867.72|5867.02|30
1736847420000|2025-01-14 09:37:00|5867.97|5867.27|5868.22|5867.52|5868.22|5867.52|5867.22|5866.52|98
1736847430000|2025-01-14 09:37:10|5868.47|5867.77|5868.22|5867.52|5868.47|5867.77|5868.22|5867.52|11
1736847440000|2025-01-14 09:37:20|5867.97|5867.27|5867.97|5867.27|5868.22|5867.52|5867.97|5867.27|15
1736847450000|2025-01-14 09:37:30|5867.72|5867.02|5868.22|5867.52|5868.22|5867.52|5867.72|5867.02|19
1736847460000|2025-01-14 09:37:40|5868.09|5867.39|5868.22|5867.52|5868.22|5867.52|5868.09|5867.39|16
1736847470000|2025-01-14 09:37:50|5868.09|5867.39|5868.22|5867.52|5868.22|5867.52|5868.09|5867.39|19
1736847480000|2025-01-14 09:38:00|||||||||8
1736847490000|2025-01-14 09:38:10|5867.97|5867.27|5867.72|5867.02|5867.97|5867.27|5867.72|5867.02|11
1736847500000|2025-01-14 09:38:20|5867.59|5866.89|5867.84|5867.14|5867.97|5867.27|5867.47|5866.77|36
1736847510000|2025-01-14 09:38:30|5867.97|5867.27|5868.22|5867.52|5868.22|5867.52|5867.84|5867.14|16
1736847520000|2025-01-14 09:38:40|5868.09|5867.39|5868.09|5867.39|5868.22|5867.52|5867.84|5867.14|9
1736847530000|2025-01-14 09:38:50|5867.97|5867.27|5868.22|5867.52|5868.22|5867.52|5867.97|5867.27|21
1736847540000|2025-01-14 09:39:00|5868.09|5867.39|5868.47|5867.77|5868.47|5867.77|5867.72|5867.02|25
1736847550000|2025-01-14 09:39:10|||||||||1
1736847560000|2025-01-14 09:39:20|5868.34|5867.64|5868.22|5867.52|5868.34|5867.64|5868.09|5867.39|9
1736847570000|2025-01-14 09:39:30|5868.09|5867.39|5868.22|5867.52|5868.22|5867.52|5868.09|5867.39|1
1736847580000|2025-01-14 09:39:40|5868.09|5867.39|5867.84|5867.14|5868.09|5867.39|5867.72|5867.02|41
1736847590000|2025-01-14 09:39:50|5867.97|5867.27|5867.97|5867.27|5867.97|5867.27|5867.72|5867.02|18
1736847600000|2025-01-14 09:40:00|5867.84|5867.14|5866.84|5866.14|5867.84|5867.14|5866.47|5865.77|103
1736847610000|2025-01-14 09:40:10|5866.97|5866.27|5866.84|5866.14|5866.97|5866.27|5866.84|5866.14|10
1736847620000|2025-01-14 09:40:20|5866.72|5866.02|5866.59|5865.89|5866.72|5866.02|5866.47|5865.77|10
1736847630000|2025-01-14 09:40:30|5866.47|5865.77|5866.47|5865.77|5866.72|5866.02|5866.47|5865.77|20
1736847640000|2025-01-14 09:40:40|5866.34|5865.64|5866.72|5866.02|5866.72|5866.02|5865.97|5865.27|70
1736847650000|2025-01-14 09:40:50|5866.97|5866.27|5866.97|5866.27|5867.22|5866.52|5866.97|5866.27|35
1736847660000|2025-01-14 09:41:00|5867.09|5866.39|5867.47|5866.77|5867.47|5866.77|5867.09|5866.39|11
1736847670000|2025-01-14 09:41:10|5867.72|5867.02|5867.47|5866.77|5867.72|5867.02|5867.47|5866.77|13
1736847680000|2025-01-14 09:41:20|5867.59|5866.89|5867.22|5866.52|5867.72|5867.02|5867.22|5866.52|15
1736847690000|2025-01-14 09:41:30|5867.47|5866.77|5867.22|5866.52|5867.47|5866.77|5867.22|5866.52|7
1736847700000|2025-01-14 09:41:40|5867.47|5866.77|5867.22|5866.52|5867.47|5866.77|5867.22|5866.52|15
1736847710000|2025-01-14 09:41:50|5866.97|5866.27|5867.22|5866.52|5867.22|5866.52|5866.97|5866.27|7
1736847720000|2025-01-14 09:42:00|5867.34|5866.64|5867.47|5866.77|5867.47|5866.77|5867.22|5866.52|16
1736847730000|2025-01-14 09:42:10|5867.72|5867.02|5867.97|5867.27|5867.97|5867.27|5867.47|5866.77|21
1736847740000|2025-01-14 09:42:20|5868.22|5867.52|5868.22|5867.52|5868.34|5867.64|5868.22|5867.52|7
1736847750000|2025-01-14 09:42:30|5868.34|5867.64|5868.22|5867.52|5868.34|5867.64|5868.22|5867.52|15
1736847760000|2025-01-14 09:42:40|||||||||1
1736847770000|2025-01-14 09:42:50|5868.34|5867.64|5867.97|5867.27|5868.34|5867.64|5867.97|5867.27|20
1736847780000|2025-01-14 09:43:00|5867.84|5867.14|5867.59|5866.89|5867.97|5867.27|5867.59|5866.89|16
1736847790000|2025-01-14 09:43:10|5867.72|5867.02|5868.09|5867.39|5868.09|5867.39|5867.59|5866.89|9
1736847800000|2025-01-14 09:43:20|5868.22|5867.52|5868.47|5867.77|5868.47|5867.77|5868.22|5867.52|5
1736847810000|2025-01-14 09:43:30|5868.34|5867.64|5868.47|5867.77|5868.47|5867.77|5868.22|5867.52|9
1736847820000|2025-01-14 09:43:40|5868.59|5867.89|5868.84|5868.14|5868.97|5868.27|5868.59|5867.89|29
1736847830000|2025-01-14 09:43:50|5868.72|5868.02|5868.84|5868.14|5868.97|5868.27|5868.72|5868.02|10
1736847840000|2025-01-14 09:44:00|5868.97|5868.27|5868.72|5868.02|5868.97|5868.27|5868.59|5867.89|15
1736847850000|2025-01-14 09:44:10|5868.47|5867.77|5868.47|5867.77|5868.59|5867.89|5868.47|5867.77|11
1736847860000|2025-01-14 09:44:20|5868.34|5867.64|5868.47|5867.77|5868.47|5867.77|5868.34|5867.64|5
1736847870000|2025-01-14 09:44:30|5868.72|5868.02|5868.72|5868.02|5869.22|5868.52|5868.72|5868.02|61
1736847880000|2025-01-14 09:44:40|5868.97|5868.27|5868.97|5868.27|5868.97|5868.27|5868.97|5868.27|3
1736847890000|2025-01-14 09:44:50|5868.72|5868.02|5868.97|5868.27|5868.97|5868.27|5868.72|5868.02|24
1736847900000|2025-01-14 09:45:00|5868.84|5868.14|5868.47|5867.77|5868.84|5868.14|5868.47|5867.77|26
1736847910000|2025-01-14 09:45:10|5868.22|5867.52|5868.34|5867.64|5868.34|5867.64|5868.22|5867.52|24
1736847920000|2025-01-14 09:45:20|5868.47|5867.77|5868.59|5867.89|5868.59|5867.89|5868.47|5867.77|7
1736847930000|2025-01-14 09:45:30|5868.47|5867.77|5868.47|5867.77|5868.47|5867.77|5868.47|5867.77|1
1736847940000|2025-01-14 09:45:40|5868.59|5867.89|5867.97|5867.27|5868.72|5868.02|5867.97|5867.27|50
1736847950000|2025-01-14 09:45:50|5868.09|5867.39|5867.72|5867.02|5868.09|5867.39|5867.72|5867.02|14
1736847960000|2025-01-14 09:46:00|5867.84|5867.14|5867.47|5866.77|5867.84|5867.14|5867.22|5866.52|44
1736847970000|2025-01-14 09:46:10|||||||||4
1736847980000|2025-01-14 09:46:20|5867.22|5866.52|5867.22|5866.52|5867.22|5866.52|5867.22|5866.52|5
1736847990000|2025-01-14 09:46:30|5867.34|5866.64|5867.22|5866.52|5867.59|5866.89|5867.22|5866.52|20
1736848000000|2025-01-14 09:46:40|5867.34|5866.64|5867.47|5866.77|5867.47|5866.77|5867.22|5866.52|14
1736848010000|2025-01-14 09:46:50|5867.34|5866.64|5867.47|5866.77|5867.47|5866.77|5867.34|5866.64|1
1736848020000|2025-01-14 09:47:00|5867.22|5866.52|5867.47|5866.77|5867.47|5866.77|5867.22|5866.52|22
1736848030000|2025-01-14 09:47:10|5867.34|5866.64|5867.47|5866.77|5867.47|5866.77|5867.22|5866.52|18
1736848040000|2025-01-14 09:47:20|5867.59|5866.89|5867.72|5867.02|5867.97|5867.27|5867.59|5866.89|27
1736848050000|2025-01-14 09:47:30|5867.84|5867.14|5868.22|5867.52|5868.22|5867.52|5867.84|5867.14|2
1736848060000|2025-01-14 09:47:40|5868.09|5867.39|5867.97|5867.27|5868.22|5867.52|5867.97|5867.27|18
1736848080000|2025-01-14 09:48:00|5868.09|5867.39|5868.09|5867.39|5868.09|5867.39|5867.97|5867.27|11
1736848090000|2025-01-14 09:48:10|5867.97|5867.27|5867.97|5867.27|5868.22|5867.52|5867.97|5867.27|9
1736848100000|2025-01-14 09:48:20|5868.09|5867.39|5867.97|5867.27|5868.22|5867.52|5867.97|5867.27|10
1736848110000|2025-01-14 09:48:30|5868.09|5867.39|5868.22|5867.52|5868.22|5867.52|5867.97|5867.27|4
1736848120000|2025-01-14 09:48:40|5867.97|5867.27|5867.47|5866.77|5868.09|5867.39|5867.34|5866.64|29
1736848130000|2025-01-14 09:48:50|5867.72|5867.02|5867.72|5867.02|5867.72|5867.02|5867.59|5866.89|5
1736848140000|2025-01-14 09:49:00|5867.59|5866.89|5867.59|5866.89|5867.72|5867.02|5867.34|5866.64|17
1736848150000|2025-01-14 09:49:10|5867.47|5866.77|5867.72|5867.02|5867.72|5867.02|5867.47|5866.77|11
1736848170000|2025-01-14 09:49:30|||||||||1
1736848180000|2025-01-14 09:49:40|||||||||5
1736848190000|2025-01-14 09:49:50|5867.84|5867.14|5867.97|5867.27|5867.97|5867.27|5867.72|5867.02|13
1736848200000|2025-01-14 09:50:00|5868.22|5867.52|5868.22|5867.52|5868.47|5867.77|5868.22|5867.52|24
1736848210000|2025-01-14 09:50:10|5868.34|5867.64|5868.09|5867.39|5868.47|5867.77|5868.09|5867.39|13
1736848220000|2025-01-14 09:50:20|5867.97|5867.27|5867.72|5867.02|5867.97|5867.27|5867.72|5867.02|3
1736848230000|2025-01-14 09:50:30|5867.84|5867.14|5867.72|5867.02|5868.22|5867.52|5867.34|5866.64|25
1736848240000|2025-01-14 09:50:40|5867.59|5866.89|5867.72|5867.02|5867.72|5867.02|5867.47|5866.77|12
1736848250000|2025-01-14 09:50:50|5867.59|5866.89|5867.72|5867.02|5867.72|5867.02|5867.59|5866.89|13
1736848260000|2025-01-14 09:51:00|5867.59|5866.89|5867.72|5867.02|5867.72|5867.02|5867.34|5866.64|13
1736848270000|2025-01-14 09:51:10|5868.34|5867.64|5868.22|5867.52|5868.34|5867.64|5868.22|5867.52|65
1736848290000|2025-01-14 09:51:30|5868.09|5867.39|5867.34|5866.64|5868.22|5867.52|5867.22|5866.52|97
1736848300000|2025-01-14 09:51:40|5867.22|5866.52|5867.22|5866.52|5867.47|5866.77|5867.22|5866.52|11
1736848310000|2025-01-14 09:51:50|5867.09|5866.39|5866.97|5866.27|5867.09|5866.39|5866.97|5866.27|5
1736848320000|2025-01-14 09:52:00|5867.22|5866.52|5867.22|5866.52|5867.47|5866.77|5867.09|5866.39|19
1736848330000|2025-01-14 09:52:10|5866.97|5866.27|5866.72|5866.02|5866.97|5866.27|5866.22|5865.52|50
1736848340000|2025-01-14 09:52:20|5866.84|5866.14|5867.22|5866.52|5867.22|5866.52|5866.72|5866.02|20
1736848350000|2025-01-14 09:52:30|5867.09|5866.39|5867.22|5866.52|5867.22|5866.52|5866.97|5866.27|6
1736848360000|2025-01-14 09:52:40|5867.09|5866.39|5867.34|5866.64|5867.34|5866.64|5866.97|5866.27|27
1736848370000|2025-01-14 09:52:50|5867.22|5866.52|5867.22|5866.52|5867.47|5866.77|5867.22|5866.52|15
1736848380000|2025-01-14 09:53:00|5867.34|5866.64|5866.97|5866.27|5867.59|5866.89|5866.97|5866.27|12
1736848390000|2025-01-14 09:53:10|5867.09|5866.39|5866.97|5866.27|5867.22|5866.52|5866.97|5866.27|22
1736848400000|2025-01-14 09:53:20|5866.84|5866.14|5866.72|5866.02|5866.84|5866.14|5866.72|5866.02|17
1736848410000|2025-01-14 09:53:30|5866.97|5866.27|5866.97|5866.27|5866.97|5866.27|5866.97|5866.27|16
1736848420000|2025-01-14 09:53:40|5866.72|5866.02|5866.72|5866.02|5866.72|5866.02|5866.72|5866.02|7
1736848430000|2025-01-14 09:53:50|5866.59|5865.89|5866.72|5866.02|5866.72|5866.02|5866.47|5865.77|15
1736848440000|2025-01-14 09:54:00|5866.59|5865.89|5866.47|5865.77|5866.59|5865.89|5866.47|5865.77|29
1736848450000|2025-01-14 09:54:10|5866.59|5865.89|5866.47|5865.77|5866.59|5865.89|5866.47|5865.77|9
1736848460000|2025-01-14 09:54:20|5866.59|5865.89|5866.47|5865.77|5866.59|5865.89|5866.47|5865.77|0
1736848470000|2025-01-14 09:54:30|5866.34|5865.64|5866.22|5865.52|5866.34|5865.64|5866.22|5865.52|6
1736848480000|2025-01-14 09:54:40|5866.34|5865.64|5866.22|5865.52|5866.47|5865.77|5866.22|5865.52|12
1736848490000|2025-01-14 09:54:50|5866.34|5865.64|5865.97|5865.27|5866.34|5865.64|5865.84|5865.14|39
1736848500000|2025-01-14 09:55:00|5865.84|5865.14|5865.72|5865.02|5865.97|5865.27|5865.72|5865.02|46
1736848510000|2025-01-14 09:55:10|5865.47|5864.77|5865.47|5864.77|5865.47|5864.77|5865.47|5864.77|18
1736848520000|2025-01-14 09:55:20|||||||||1
1736848530000|2025-01-14 09:55:30|5865.72|5865.02|5865.72|5865.02|5865.72|5865.02|5865.72|5865.02|8
1736848540000|2025-01-14 09:55:40|5865.84|5865.14|5865.72|5865.02|5865.84|5865.14|5865.72|5865.02|10
1736848550000|2025-01-14 09:55:50|5865.47|5864.77|5865.47|5864.77|5865.84|5865.14|5865.47|5864.77|22
1736848560000|2025-01-14 09:56:00|5865.59|5864.89|5867.22|5866.52|5867.22|5866.52|5865.59|5864.89|178
1736848570000|2025-01-14 09:56:10|5867.34|5866.64|5867.47|5866.77|5867.47|5866.77|5867.22|5866.52|26
1736848580000|2025-01-14 09:56:20|5867.59|5866.89|5867.47|5866.77|5867.72|5867.02|5867.47|5866.77|16
1736848590000|2025-01-14 09:56:30|5867.72|5867.02|5867.47|5866.77|5867.72|5867.02|5867.47|5866.77|22
1736848600000|2025-01-14 09:56:40|5867.59|5866.89|5867.22|5866.52|5867.59|5866.89|5867.22|5866.52|21
1736848610000|2025-01-14 09:56:50|5867.34|5866.64|5867.09|5866.39|5867.34|5866.64|5866.97|5866.27|24
1736848620000|2025-01-14 09:57:00|5866.97|5866.27|5867.22|5866.52|5867.22|5866.52|5866.97|5866.27|2
1736848630000|2025-01-14 09:57:10|5867.47|5866.77|5867.47|5866.77|5867.47|5866.77|5867.34|5866.64|11
1736848640000|2025-01-14 09:57:20|5867.59|5866.89|5867.97|5867.27|5867.97|5867.27|5867.59|5866.89|24
1736848650000|2025-01-14 09:57:30|5867.84|5867.14|5867.97|5867.27|5868.22|5867.52|5867.84|5867.14|15
1736848670000|2025-01-14 09:57:50|5867.72|5867.02|5867.72|5867.02|5867.72|5867.02|5867.72|5867.02|11
1736848680000|2025-01-14 09:58:00|5867.84|5867.14|5867.72|5867.02|5867.84|5867.14|5867.72|5867.02|12
1736848690000|2025-01-14 09:58:10|5867.84|5867.14|5867.72|5867.02|5867.84|5867.14|5867.72|5867.02|4
1736848700000|2025-01-14 09:58:20|5867.84|5867.14|5867.72|5867.02|5867.97|5867.27|5867.72|5867.02|2
1736848710000|2025-01-14 09:58:30|5867.47|5866.77|5867.47|5866.77|5867.72|5867.02|5867.47|5866.77|32
1736848720000|2025-01-14 09:58:40|5867.22|5866.52|5867.22|5866.52|5867.22|5866.52|5867.22|5866.52|15
1736848730000|2025-01-14 09:58:50|5867.47|5866.77|5867.72|5867.02|5867.72|5867.02|5867.47|5866.77|50
1736848740000|2025-01-14 09:59:00|5867.47|5866.77|5866.97|5866.27|5867.47|5866.77|5866.97|5866.27|39
1736848750000|2025-01-14 09:59:10|5867.09|5866.39|5866.72|5866.02|5867.09|5866.39|5866.72|5866.02|17
1736848760000|2025-01-14 09:59:20|5866.97|5866.27|5866.72|5866.02|5866.97|5866.27|5866.72|5866.02|49
1736848770000|2025-01-14 09:59:30|5866.84|5866.14|5866.72|5866.02|5866.97|5866.27|5866.72|5866.02|12
1736848780000|2025-01-14 09:59:40|5866.84|5866.14|5866.97|5866.27|5866.97|5866.27|5866.72|5866.02|4
1736848790000|2025-01-14 09:59:50|5866.72|5866.02|5867.22|5866.52|5867.22|5866.52|5866.72|5866.02|28
1736848800000|2025-01-14 10:00:00|5867.34|5866.64|5866.72|5866.02|5867.34|5866.64|5866.72|5866.02|29
1736848810000|2025-01-14 10:00:10|5866.59|5865.89|5865.97|5865.27|5866.59|5865.89|5865.97|5865.27|42
1736848820000|2025-01-14 10:00:20|5866.22|5865.52|5865.22|5864.52|5866.22|5865.52|5865.22|5864.52|46
1736848830000|2025-01-14 10:00:30|5865.09|5864.39|5865.22|5864.52|5865.22|5864.52|5864.97|5864.27|31
1736848850000|2025-01-14 10:00:50|||||||||9
1736848860000|2025-01-14 10:01:00|5864.84|5864.14|5865.22|5864.52|5865.22|5864.52|5864.72|5864.02|102
1736848870000|2025-01-14 10:01:10|5865.09|5864.39|5865.09|5864.39|5865.09|5864.39|5865.09|5864.39|10
1736848880000|2025-01-14 10:01:20|5864.97|5864.27|5865.22|5864.52|5865.22|5864.52|5864.97|5864.27|7
1736848890000|2025-01-14 10:01:30|5865.34|5864.64|5865.34|5864.64|5865.47|5864.77|5865.22|5864.52|18
1736848900000|2025-01-14 10:01:40|5865.22|5864.52|5864.97|5864.27|5865.34|5864.64|5864.97|5864.27|17
1736848910000|2025-01-14 10:01:50|5865.09|5864.39|5865.47|5864.77|5865.72|5865.02|5864.47|5863.77|172
1736848920000|2025-01-14 10:02:00|5865.22|5864.52|5865.47|5864.77|5865.47|5864.77|5865.22|5864.52|23
1736848930000|2025-01-14 10:02:10|5865.22|5864.52|5865.22|5864.52|5865.34|5864.64|5865.09|5864.39|30
1736848940000|2025-01-14 10:02:20|5865.09|5864.39|5864.97|5864.27|5865.22|5864.52|5864.97|5864.27|16
1736848950000|2025-01-14 10:02:30|5865.09|5864.39|5864.97|5864.27|5865.22|5864.52|5864.97|5864.27|13
1736848970000|2025-01-14 10:02:50|5865.22|5864.52|5865.47|5864.77|5865.97|5865.27|5865.22|5864.52|53
1736848990000|2025-01-14 10:03:10|5865.59|5864.89|5865.97|5865.27|5865.97|5865.27|5865.59|5864.89|16
1736849000000|2025-01-14 10:03:20|5866.09|5865.39|5866.47|5865.77|5866.47|5865.77|5866.09|5865.39|35
1736849010000|2025-01-14 10:03:30|5866.59|5865.89|5866.72|5866.02|5866.72|5866.02|5866.59|5865.89|15
1736849020000|2025-01-14 10:03:40|5866.59|5865.89|5866.84|5866.14|5866.84|5866.14|5866.47|5865.77|9
1736849030000|2025-01-14 10:03:50|5866.97|5866.27|5867.22|5866.52|5867.22|5866.52|5866.97|5866.27|13
1736849040000|2025-01-14 10:04:00|5867.09|5866.39|5867.22|5866.52|5867.22|5866.52|5866.97|5866.27|7
1736849050000|2025-01-14 10:04:10|5867.34|5866.64|5867.34|5866.64|5867.47|5866.77|5867.34|5866.64|30
1736849060000|2025-01-14 10:04:20|5867.22|5866.52|5867.72|5867.02|5867.72|5867.02|5867.22|5866.52|21
1736849070000|2025-01-14 10:04:30|5868.47|5867.77|5868.47|5867.77|5868.47|5867.77|5868.34|5867.64|129
1736849080000|2025-01-14 10:04:40|5868.59|5867.89|5867.97|5867.27|5868.59|5867.89|5867.97|5867.27|29
1736849090000|2025-01-14 10:04:50|5868.09|5867.39|5868.22|5867.52|5868.22|5867.52|5867.97|5867.27|22
1736849100000|2025-01-14 10:05:00|5867.97|5867.27|5868.22|5867.52|5868.22|5867.52|5867.97|5867.27|25
1736849110000|2025-01-14 10:05:10|5868.09|5867.39|5867.72|5867.02|5868.09|5867.39|5867.72|5867.02|18
1736849120000|2025-01-14 10:05:20|5867.84|5867.14|5867.97|5867.27|5867.97|5867.27|5867.72|5867.02|21
1736849130000|2025-01-14 10:05:30|||||||||3
1736849140000|2025-01-14 10:05:40|5868.09|5867.39|5868.22|5867.52|5868.22|5867.52|5868.09|5867.39|8
1736849150000|2025-01-14 10:05:50|||||||||2
1736849160000|2025-01-14 10:06:00|5867.97|5867.27|5868.47|5867.77|5868.47|5867.77|5867.97|5867.27|15
1736849170000|2025-01-14 10:06:10|||||||||9
1736849180000|2025-01-14 10:06:20|5868.34|5867.64|5868.47|5867.77|5868.47|5867.77|5868.22|5867.52|17
1736849190000|2025-01-14 10:06:30|5868.34|5867.64|5868.97|5868.27|5868.97|5868.27|5868.34|5867.64|14
1736849200000|2025-01-14 10:06:40|5868.84|5868.14|5868.72|5868.02|5868.84|5868.14|5868.72|5868.02|8
1736849210000|2025-01-14 10:06:50|5868.84|5868.14|5868.72|5868.02|5868.97|5868.27|5868.72|5868.02|5
1736849220000|2025-01-14 10:07:00|5868.84|5868.14|5868.97|5868.27|5868.97|5868.27|5868.84|5868.14|7
1736849230000|2025-01-14 10:07:10|5868.84|5868.14|5868.97|5868.27|5868.97|5868.27|5868.72|5868.02|19
1736849240000|2025-01-14 10:07:20|5868.84|5868.14|5868.34|5867.64|5868.84|5868.14|5868.22|5867.52|15
1736849250000|2025-01-14 10:07:30|5868.22|5867.52|5867.97|5867.27|5868.22|5867.52|5867.72|5867.02|19
1736849260000|2025-01-14 10:07:40|5868.09|5867.39|5868.09|5867.39|5868.09|5867.39|5867.97|5867.27|6
1736849270000|2025-01-14 10:07:50|5868.22|5867.52|5867.97|5867.27|5868.22|5867.52|5867.97|5867.27|15
1736849300000|2025-01-14 10:08:20|5867.84|5867.14|5867.72|5867.02|5867.84|5867.14|5867.72|5867.02|2
1736849310000|2025-01-14 10:08:30|5867.84|5867.14|5867.97|5867.27|5867.97|5867.27|5867.72|5867.02|14
1736849320000|2025-01-14 10:08:40|5867.72|5867.02|5867.97|5867.27|5867.97|5867.27|5867.72|5867.02|9
1736849340000|2025-01-14 10:09:00|5867.84|5867.14|5867.72|5867.02|5867.84|5867.14|5867.72|5867.02|5
1736849350000|2025-01-14 10:09:10|5867.97|5867.27|5868.22|5867.52|5868.22|5867.52|5867.97|5867.27|32
1736849370000|2025-01-14 10:09:30|||||||||9
1736849390000|2025-01-14 10:09:50|5868.72|5868.02|5868.97|5868.27|5868.97|5868.27|5868.72|5868.02|96
1736849410000|2025-01-14 10:10:10|5869.22|5868.52|5868.22|5867.52|5869.22|5868.52|5868.22|5867.52|116
1736849420000|2025-01-14 10:10:20|5868.09|5867.39|5867.47|5866.77|5868.22|5867.52|5867.47|5866.77|40
1736849430000|2025-01-14 10:10:30|5867.34|5866.64|5866.97|5866.27|5867.34|5866.64|5866.97|5866.27|25
1736849440000|2025-01-14 10:10:40|5866.72|5866.02|5866.59|5865.89|5866.72|5866.02|5866.59|5865.89|31
1736849450000|2025-01-14 10:10:50|5866.72|5866.02|5866.47|5865.77|5866.72|5866.02|5866.34|5865.64|35
1736849460000|2025-01-14 10:11:00|5866.34|5865.64|5866.47|5865.77|5866.72|5866.02|5866.22|5865.52|75
1736849480000|2025-01-14 10:11:20|||||||||6
1736849500000|2025-01-14 10:11:40|||||||||2
1736849510000|2025-01-14 10:11:50|||||||||2
1736849520000|2025-01-14 10:12:00|||||||||2
1736849530000|2025-01-14 10:12:10|5866.59|5865.89|5866.22|5865.52|5866.72|5866.02|5866.22|5865.52|26
1736849540000|2025-01-14 10:12:20|5866.34|5865.64|5866.47|5865.77|5866.47|5865.77|5866.22|5865.52|10
1736849550000|2025-01-14 10:12:30|5866.34|5865.64|5865.97|5865.27|5866.47|5865.77|5865.97|5865.27|19
1736849560000|2025-01-14 10:12:40|5866.22|5865.52|5866.22|5865.52|5866.22|5865.52|5865.97|5865.27|7
1736849570000|2025-01-14 10:12:50|5866.09|5865.39|5865.97|5865.27|5866.22|5865.52|5865.97|5865.27|10
1736849580000|2025-01-14 10:13:00|5866.09|5865.39|5866.34|5865.64|5866.34|5865.64|5866.09|5865.39|10
1736849590000|2025-01-14 10:13:10|5866.22|5865.52|5866.22|5865.52|5866.22|5865.52|5865.97|5865.27|24
1736849600000|2025-01-14 10:13:20|||||||||2
1736849620000|2025-01-14 10:13:40|5866.09|5865.39|5865.97|5865.27|5866.09|5865.39|5865.97|5865.27|6
1736849630000|2025-01-14 10:13:50|5865.84|5865.14|5865.22|5864.52|5865.84|5865.14|5865.09|5864.39|81
1736849640000|2025-01-14 10:14:00|5865.34|5864.64|5865.47|5864.77|5865.72|5865.02|5865.34|5864.64|21
1736849650000|2025-01-14 10:14:10|5865.59|5864.89|5865.59|5864.89|5865.72|5865.02|5865.47|5864.77|18
1736849660000|2025-01-14 10:14:20|5865.47|5864.77|5865.59|5864.89|5865.72|5865.02|5865.47|5864.77|12
1736849670000|2025-01-14 10:14:30|5865.72|5865.02|5865.72|5865.02|5865.72|5865.02|5865.47|5864.77|3
1736849680000|2025-01-14 10:14:40|5865.84|5865.14|5865.72|5865.02|5865.84|5865.14|5865.47|5864.77|20
1736849690000|2025-01-14 10:14:50|5865.84|5865.14|5865.59|5864.89|5865.97|5865.27|5865.47|5864.77|17
1736849700000|2025-01-14 10:15:00|5865.72|5865.02|5865.22|5864.52|5865.72|5865.02|5865.22|5864.52|19
1736849710000|2025-01-14 10:15:10|5865.09|5864.39|5865.34|5864.64|5865.47|5864.77|5864.97|5864.27|23
1736849720000|2025-01-14 10:15:20|5865.22|5864.52|5865.47|5864.77|5865.47|5864.77|5865.22|5864.52|25
1736849740000|2025-01-14 10:15:40|5865.72|5865.02|5865.59|5864.89|5865.72|5865.02|5865.47|5864.77|22
1736849750000|2025-01-14 10:15:50|5865.47|5864.77|5865.22|5864.52|5865.72|5865.02|5865.22|5864.52|38
1736849760000|2025-01-14 10:16:00|5865.47|5864.77|5865.47|5864.77|5865.72|5865.02|5865.47|5864.77|33
1736849770000|2025-01-14 10:16:10|5865.22|5864.52|5865.47|5864.77|5865.47|5864.77|5865.22|5864.52|18
1736849780000|2025-01-14 10:16:20|5865.59|5864.89|5865.59|5864.89|5865.59|5864.89|5865.47|5864.77|4
1736849790000|2025-01-14 10:16:30|5865.72|5865.02|5865.72|5865.02|5865.72|5865.02|5865.72|5865.02|3
1736849800000|2025-01-14 10:16:40|5865.84|5865.14|5866.09|5865.39|5866.22|5865.52|5865.84|5865.14|28
1736849810000|2025-01-14 10:16:50|5865.97|5865.27|5865.84|5865.14|5865.97|5865.27|5865.72|5865.02|22
1736849820000|2025-01-14 10:17:00|5865.97|5865.27|5865.97|5865.27|5865.97|5865.27|5865.97|5865.27|0
1736849830000|2025-01-14 10:17:10|5866.22|5865.52|5866.47|5865.77|5866.47|5865.77|5866.22|5865.52|26
1736849840000|2025-01-14 10:17:20|5866.97|5866.27|5867.22|5866.52|5867.22|5866.52|5866.97|5866.27|107
1736849850000|2025-01-14 10:17:30|5867.09|5866.39|5867.34|5866.64|5867.47|5866.77|5867.09|5866.39|28
1736849860000|2025-01-14 10:17:40|5867.22|5866.52|5866.97|5866.27|5867.34|5866.64|5866.97|5866.27|13
1736849870000|2025-01-14 10:17:50|5866.72|5866.02|5866.72|5866.02|5866.72|5866.02|5866.72|5866.02|8
1736849880000|2025-01-14 10:18:00|5866.84|5866.14|5866.97|5866.27|5866.97|5866.27|5866.84|5866.14|22
1736849890000|2025-01-14 10:18:10|5866.84|5866.14|5866.47|5865.77|5866.84|5866.14|5866.47|5865.77|14
1736849900000|2025-01-14 10:18:20|5866.22|5865.52|5866.22|5865.52|5866.34|5865.64|5866.22|5865.52|30
1736849910000|2025-01-14 10:18:30|5866.34|5865.64|5866.59|5865.89|5866.59|5865.89|5866.34|5865.64|24
1736849920000|2025-01-14 10:18:40|5866.47|5865.77|5866.22|5865.52|5866.47|5865.77|5866.22|5865.52|11
1736849930000|2025-01-14 10:18:50|5866.34|5865.64|5866.47|5865.77|5866.59|5865.89|5866.22|5865.52|16
1736849940000|2025-01-14 10:19:00|5866.22|5865.52|5866.47|5865.77|5866.47|5865.77|5866.22|5865.52|10
1736849950000|2025-01-14 10:19:10|5866.34|5865.64|5866.22|5865.52|5866.34|5865.64|5866.22|5865.52|12
1736849960000|2025-01-14 10:19:20|5866.34|5865.64|5866.59|5865.89|5866.72|5866.02|5866.34|5865.64|7
1736849970000|2025-01-14 10:19:30|5866.72|5866.02|5866.72|5866.02|5866.72|5866.02|5866.72|5866.02|2
1736849980000|2025-01-14 10:19:40|5866.59|5865.89|5866.47|5865.77|5866.59|5865.89|5866.47|5865.77|11
1736849990000|2025-01-14 10:19:50|5866.34|5865.64|5866.22|5865.52|5866.47|5865.77|5866.22|5865.52|10
1736850000000|2025-01-14 10:20:00|5865.97|5865.27|5866.22|5865.52|5866.22|5865.52|5865.97|5865.27|19
1736850010000|2025-01-14 10:20:10|5866.09|5865.39|5865.97|5865.27|5866.09|5865.39|5865.97|5865.27|11
1736850020000|2025-01-14 10:20:20|5865.72|5865.02|5865.97|5865.27|5865.97|5865.27|5865.72|5865.02|23
1736850030000|2025-01-14 10:20:30|5865.84|5865.14|5864.97|5864.27|5865.97|5865.27|5864.97|5864.27|52
1736850040000|2025-01-14 10:20:40|5865.09|5864.39|5865.22|5864.52|5865.47|5864.77|5864.97|5864.27|24
1736850050000|2025-01-14 10:20:50|5865.34|5864.64|5865.47|5864.77|5865.47|5864.77|5865.34|5864.64|5
1736850060000|2025-01-14 10:21:00|5865.59|5864.89|5865.47|5864.77|5865.59|5864.89|5865.34|5864.64|17
1736850070000|2025-01-14 10:21:10|5865.72|5865.02|5865.72|5865.02|5865.72|5865.02|5865.72|5865.02|2
1736850080000|2025-01-14 10:21:20|5865.84|5865.14|5865.97|5865.27|5865.97|5865.27|5865.72|5865.02|5
1736850090000|2025-01-14 10:21:30|5865.84|5865.14|5865.97|5865.27|5865.97|5865.27|5865.72|5865.02|2
1736850100000|2025-01-14 10:21:40|5866.09|5865.39|5866.22|5865.52|5866.22|5865.52|5866.09|5865.39|8
1736850110000|2025-01-14 10:21:50|5865.97|5865.27|5866.22|5865.52|5866.22|5865.52|5865.97|5865.27|13
1736850120000|2025-01-14 10:22:00|5866.09|5865.39|5866.22|5865.52|5866.34|5865.64|5866.09|5865.39|4
1736850130000|2025-01-14 10:22:10|5866.09|5865.39|5865.84|5865.14|5866.22|5865.52|5865.72|5865.02|8
1736850140000|2025-01-14 10:22:20|5865.72|5865.02|5865.72|5865.02|5865.72|5865.02|5865.72|5865.02|3
1736850150000|2025-01-14 10:22:30|5865.84|5865.14|5865.97|5865.27|5865.97|5865.27|5865.84|5865.14|24
1736850160000|2025-01-14 10:22:40|5865.84|5865.14|5865.72|5865.02|5865.97|5865.27|5865.72|5865.02|22
1736850170000|2025-01-14 10:22:50|||||||||1
1736850180000|2025-01-14 10:23:00|5865.84|5865.14|5865.72|5865.02|5865.84|5865.14|5865.72|5865.02|4
1736850190000|2025-01-14 10:23:10|5865.84|5865.14|5865.47|5864.77|5865.97|5865.27|5865.47|5864.77|25
1736850200000|2025-01-14 10:23:20|||||||||15
1736850210000|2025-01-14 10:23:30|5865.59|5864.89|5865.22|5864.52|5865.59|5864.89|5865.22|5864.52|9
1736850220000|2025-01-14 10:23:40|5864.97|5864.27|5864.97|5864.27|5865.09|5864.39|5864.97|5864.27|11
1736850230000|2025-01-14 10:23:50|5865.09|5864.39|5864.97|5864.27|5865.22|5864.52|5864.97|5864.27|19
1736850240000|2025-01-14 10:24:00|5865.09|5864.39|5864.97|5864.27|5865.09|5864.39|5864.72|5864.02|34
1736850250000|2025-01-14 10:24:10|5864.84|5864.14|5864.97|5864.27|5864.97|5864.27|5864.84|5864.14|0
1736850260000|2025-01-14 10:24:20|5864.72|5864.02|5864.72|5864.02|5864.72|5864.02|5864.72|5864.02|8
1736850270000|2025-01-14 10:24:30|5864.59|5863.89|5864.72|5864.02|5864.72|5864.02|5864.59|5863.89|32
1736850280000|2025-01-14 10:24:40|5864.97|5864.27|5864.97|5864.27|5864.97|5864.27|5864.97|5864.27|40
1736850290000|2025-01-14 10:24:50|5865.09|5864.39|5864.47|5863.77|5865.22|5864.52|5864.47|5863.77|58
1736850300000|2025-01-14 10:25:00|5864.22|5863.52|5864.47|5863.77|5864.47|5863.77|5864.22|5863.52|61
1736850310000|2025-01-14 10:25:10|5864.34|5863.64|5864.47|5863.77|5864.47|5863.77|5864.22|5863.52|7
1736850320000|2025-01-14 10:25:20|5864.34|5863.64|5864.22|5863.52|5864.47|5863.77|5864.22|5863.52|25
1736850330000|2025-01-14 10:25:30|5864.34|5863.64|5864.47|5863.77|5864.47|5863.77|5864.34|5863.64|11
1736850340000|2025-01-14 10:25:40|5864.59|5863.89|5864.72|5864.02|5864.97|5864.27|5864.59|5863.89|83
1736850350000|2025-01-14 10:25:50|5864.47|5863.77|5864.47|5863.77|5864.47|5863.77|5864.22|5863.52|47
1736850360000|2025-01-14 10:26:00|5864.34|5863.64|5864.47|5863.77|5864.47|5863.77|5864.34|5863.64|0
1736850370000|2025-01-14 10:26:10|5864.72|5864.02|5865.22|5864.52|5865.22|5864.52|5864.72|5864.02|23
1736850380000|2025-01-14 10:26:20|5864.72|5864.02|5864.72|5864.02|5864.72|5864.02|5864.72|5864.02|27
1736850390000|2025-01-14 10:26:30|5864.22|5863.52|5864.34|5863.64|5864.47|5863.77|5864.22|5863.52|154
1736850400000|2025-01-14 10:26:40|5864.22|5863.52|5864.22|5863.52|5864.22|5863.52|5864.22|5863.52|3
1736850410000|2025-01-14 10:26:50|5864.34|5863.64|5864.22|5863.52|5864.34|5863.64|5864.22|5863.52|24
1736850420000|2025-01-14 10:27:00|5864.09|5863.39|5863.97|5863.27|5864.09|5863.39|5863.97|5863.27|107
1736850430000|2025-01-14 10:27:10|5863.72|5863.02|5863.97|5863.27|5863.97|5863.27|5863.72|5863.02|72
1736850440000|2025-01-14 10:27:20|5863.84|5863.14|5863.72|5863.02|5863.84|5863.14|5863.72|5863.02|12
1736850450000|2025-01-14 10:27:30|5863.47|5862.77|5863.47|5862.77|5863.72|5863.02|5863.47|5862.77|95
1736850460000|2025-01-14 10:27:40|5862.97|5862.27|5862.72|5862.02|5862.97|5862.27|5862.47|5861.77|144
1736850480000|2025-01-14 10:28:00|5862.97|5862.27|5863.47|5862.77|5863.47|5862.77|5862.97|5862.27|50
1736850500000|2025-01-14 10:28:20|||||||||4
1736850510000|2025-01-14 10:28:30|5863.72|5863.02|5863.72|5863.02|5863.72|5863.02|5863.72|5863.02|6
1736850520000|2025-01-14 10:28:40|5863.47|5862.77|5863.47|5862.77|5863.59|5862.89|5863.47|5862.77|35
1736850530000|2025-01-14 10:28:50|5863.59|5862.89|5863.97|5863.27|5863.97|5863.27|5863.59|5862.89|24
1736850540000|2025-01-14 10:29:00|5864.09|5863.39|5863.97|5863.27|5864.09|5863.39|5863.97|5863.27|9
1736850550000|2025-01-14 10:29:10|5864.09|5863.39|5863.97|5863.27|5864.22|5863.52|5863.97|5863.27|13
1736850560000|2025-01-14 10:29:20|5863.72|5863.02|5863.47|5862.77|5863.72|5863.02|5863.47|5862.77|16
1736850570000|2025-01-14 10:29:30|5863.72|5863.02|5863.72|5863.02|5863.72|5863.02|5863.72|5863.02|18
1736850580000|2025-01-14 10:29:40|5863.84|5863.14|5863.72|5863.02|5863.97|5863.27|5863.72|5863.02|7
1736850590000|2025-01-14 10:29:50|5863.97|5863.27|5863.72|5863.02|5863.97|5863.27|5863.72|5863.02|4
1736850600000|2025-01-14 10:30:00|5863.84|5863.14|5863.59|5862.89|5863.84|5863.14|5863.47|5862.77|27
1736850610000|2025-01-14 10:30:10|5863.47|5862.77|5863.97|5863.27|5863.97|5863.27|5863.47|5862.77|15
1736850620000|2025-01-14 10:30:20|5863.84|5863.14|5863.72|5863.02|5863.84|5863.14|5863.72|5863.02|9
1736850630000|2025-01-14 10:30:30|||||||||1
1736850640000|2025-01-14 10:30:40|5863.97|5863.27|5863.97|5863.27|5864.22|5863.52|5863.97|5863.27|20
1736850650000|2025-01-14 10:30:50|5863.84|5863.14|5863.97|5863.27|5863.97|5863.27|5863.72|5863.02|14
1736850660000|2025-01-14 10:31:00|5863.84|5863.14|5863.72|5863.02|5863.84|5863.14|5863.72|5863.02|14
1736850670000|2025-01-14 10:31:10|5863.84|5863.14|5864.09|5863.39|5864.22|5863.52|5863.84|5863.14|13
1736850680000|2025-01-14 10:31:20|5864.22|5863.52|5864.47|5863.77|5864.47|5863.77|5863.97|5863.27|27
1736850690000|2025-01-14 10:31:30|5864.72|5864.02|5864.47|5863.77|5864.72|5864.02|5864.47|5863.77|9
1736850700000|2025-01-14 10:31:40|5864.59|5863.89|5864.72|5864.02|5864.72|5864.02|5864.47|5863.77|2
1736850720000|2025-01-14 10:32:00|5864.47|5863.77|5864.59|5863.89|5864.72|5864.02|5864.47|5863.77|38
1736850730000|2025-01-14 10:32:10|5864.72|5864.02|5864.72|5864.02|5864.72|5864.02|5864.47|5863.77|13
1736850740000|2025-01-14 10:32:20|5864.59|5863.89|5864.47|5863.77|5864.59|5863.89|5864.47|5863.77|2
1736850750000|2025-01-14 10:32:30|5864.72|5864.02|5864.47|5863.77|5864.72|5864.02|5864.47|5863.77|34
1736850760000|2025-01-14 10:32:40|5864.34|5863.64|5864.34|5863.64|5864.34|5863.64|5864.22|5863.52|16
1736850770000|2025-01-14 10:32:50|5864.47|5863.77|5865.47|5864.77|5865.47|5864.77|5864.47|5863.77|104
1736850780000|2025-01-14 10:33:00|5865.59|5864.89|5865.72|5865.02|5865.72|5865.02|5865.47|5864.77|9
1736850790000|2025-01-14 10:33:10|5865.59|5864.89|5865.47|5864.77|5865.72|5865.02|5865.47|5864.77|19
1736850800000|2025-01-14 10:33:20|5865.59|5864.89|5865.47|5864.77|5865.59|5864.89|5865.47|5864.77|7
1736850810000|2025-01-14 10:33:30|5865.59|5864.89|5866.22|5865.52|5866.22|5865.52|5865.47|5864.77|111
1736850820000|2025-01-14 10:33:40|5866.34|5865.64|5866.47|5865.77|5866.47|5865.77|5866.34|5865.64|31
1736850830000|2025-01-14 10:33:50|||||||||4
1736850840000|2025-01-14 10:34:00|5866.34|5865.64|5865.97|5865.27|5866.34|5865.64|5865.97|5865.27|23
1736850850000|2025-01-14 10:34:10|5866.09|5865.39|5866.47|5865.77|5866.47|5865.77|5866.09|5865.39|19
1736850860000|2025-01-14 10:34:20|5866.34|5865.64|5866.22|5865.52|5866.34|5865.64|5866.22|5865.52|11
1736850870000|2025-01-14 10:34:30|5866.34|5865.64|5866.47|5865.77|5866.72|5866.02|5866.22|5865.52|6
1736850880000|2025-01-14 10:34:40|5866.59|5865.89|5866.47|5865.77|5866.59|5865.89|5866.47|5865.77|14
1736850890000|2025-01-14 10:34:50|5866.34|5865.64|5866.47|5865.77|5866.47|5865.77|5866.34|5865.64|0
1736850900000|2025-01-14 10:35:00|5866.59|5865.89|5866.97|5866.27|5866.97|5866.27|5866.59|5865.89|14
1736850910000|2025-01-14 10:35:10|5866.84|5866.14|5866.72|5866.02|5866.84|5866.14|5866.72|5866.02|36
1736850920000|2025-01-14 10:35:20|5866.59|5865.89|5866.47|5865.77|5866.59|5865.89|5866.47|5865.77|5
1736850930000|2025-01-14 10:35:30|5866.59|5865.89|5866.47|5865.77|5866.59|5865.89|5866.47|5865.77|3
1736850940000|2025-01-14 10:35:40|5866.34|5865.64|5866.22|5865.52|5866.34|5865.64|5866.22|5865.52|12
1736850950000|2025-01-14 10:35:50|5866.34|5865.64|5867.34|5866.64|5867.47|5866.77|5866.34|5865.64|105
1736850960000|2025-01-14 10:36:00|5867.47|5866.77|5867.22|5866.52|5867.47|5866.77|5867.22|5866.52|18
1736850970000|2025-01-14 10:36:10|5867.09|5866.39|5867.22|5866.52|5867.22|5866.52|5866.97|5866.27|11
1736850980000|2025-01-14 10:36:20|5867.09|5866.39|5866.97|5866.27|5867.09|5866.39|5866.97|5866.27|8
1736850990000|2025-01-14 10:36:30|5867.09|5866.39|5867.22|5866.52|5867.22|5866.52|5867.09|5866.39|5
1736851000000|2025-01-14 10:36:40|5867.34|5866.64|5867.47|5866.77|5867.47|5866.77|5867.22|5866.52|9
1736851020000|2025-01-14 10:37:00|5867.72|5867.02|5867.97|5867.27|5867.97|5867.27|5867.72|5867.02|19
1736851030000|2025-01-14 10:37:10|5868.22|5867.52|5867.97|5867.27|5868.22|5867.52|5867.97|5867.27|38
1736851040000|2025-01-14 10:37:20|5868.09|5867.39|5867.84|5867.14|5868.09|5867.39|5867.84|5867.14|17
1736851050000|2025-01-14 10:37:30|5867.72|5867.02|5867.72|5867.02|5867.97|5867.27|5867.72|5867.02|19
1736851060000|2025-01-14 10:37:40|||||||||3
1736851070000|2025-01-14 10:37:50|5867.59|5866.89|5867.59|5866.89|5867.59|5866.89|5867.59|5866.89|7
1736851080000|2025-01-14 10:38:00|5867.72|5867.02|5867.72|5867.02|5867.72|5867.02|5867.72|5867.02|0
1736851100000|2025-01-14 10:38:20|5867.59|5866.89|5867.47|5866.77|5867.72|5867.02|5867.22|5866.52|38
1736851110000|2025-01-14 10:38:30|5867.34|5866.64|5867.22|5866.52|5867.47|5866.77|5867.22|5866.52|8
1736851120000|2025-01-14 10:38:40|5866.97|5866.27|5866.22|5865.52|5866.97|5866.27|5866.22|5865.52|61
1736851130000|2025-01-14 10:38:50|5866.34|5865.64|5865.97|5865.27|5866.34|5865.64|5865.72|5865.02|23
1736851140000|2025-01-14 10:39:00|5866.09|5865.39|5866.22|5865.52|5866.22|5865.52|5866.09|5865.39|3
1736851150000|2025-01-14 10:39:10|||||||||1
1736851170000|2025-01-14 10:39:30|5866.34|5865.64|5866.47|5865.77|5866.47|5865.77|5866.34|5865.64|11
1736851180000|2025-01-14 10:39:40|5866.72|5866.02|5866.72|5866.02|5866.72|5866.02|5866.59|5865.89|16
1736851190000|2025-01-14 10:39:50|5866.59|5865.89|5866.72|5866.02|5866.72|5866.02|5866.59|5865.89|12
1736851200000|2025-01-14 10:40:00|5866.97|5866.27|5866.97|5866.27|5866.97|5866.27|5866.84|5866.14|13
1736851210000|2025-01-14 10:40:10|||||||||1
1736851220000|2025-01-14 10:40:20|5867.22|5866.52|5866.97|5866.27|5867.22|5866.52|5866.97|5866.27|22
1736851240000|2025-01-14 10:40:40|5866.72|5866.02|5866.72|5866.02|5866.72|5866.02|5866.72|5866.02|11
1736851250000|2025-01-14 10:40:50|5866.47|5865.77|5866.47|5865.77|5866.47|5865.77|5866.47|5865.77|12
1736851260000|2025-01-14 10:41:00|5866.22|5865.52|5866.22|5865.52|5866.34|5865.64|5866.22|5865.52|16
1736851270000|2025-01-14 10:41:10|5865.97|5865.27|5865.72|5865.02|5866.09|5865.39|5865.72|5865.02|46
1736851280000|2025-01-14 10:41:20|5865.59|5864.89|5865.59|5864.89|5865.84|5865.14|5865.47|5864.77|43
1736851290000|2025-01-14 10:41:30|5865.72|5865.02|5865.47|5864.77|5865.72|5865.02|5865.47|5864.77|16
1736851300000|2025-01-14 10:41:40|5865.22|5864.52|5864.97|5864.27|5865.22|5864.52|5864.97|5864.27|14
1736851310000|2025-01-14 10:41:50|5865.09|5864.39|5864.97|5864.27|5865.22|5864.52|5864.97|5864.27|17
1736851320000|2025-01-14 10:42:00|5865.09|5864.39|5865.22|5864.52|5865.22|5864.52|5865.09|5864.39|18
1736851330000|2025-01-14 10:42:10|5865.09|5864.39|5864.97|5864.27|5865.09|5864.39|5864.97|5864.27|9
1736851340000|2025-01-14 10:42:20|5864.72|5864.02|5864.97|5864.27|5864.97|5864.27|5864.72|5864.02|8
1736851350000|2025-01-14 10:42:30|5865.22|5864.52|5865.47|5864.77|5865.47|5864.77|5865.22|5864.52|37
1736851360000|2025-01-14 10:42:40|5865.22|5864.52|5865.34|5864.64|5865.47|5864.77|5865.22|5864.52|26
1736851370000|2025-01-14 10:42:50|5865.47|5864.77|5865.72|5865.02|5865.72|5865.02|5865.47|5864.77|18
1736851380000|2025-01-14 10:43:00|5865.97|5865.27|5865.97|5865.27|5865.97|5865.27|5865.97|5865.27|7
1736851390000|2025-01-14 10:43:10|5865.72|5865.02|5865.47|5864.77|5865.97|5865.27|5865.22|5864.52|35
1736851400000|2025-01-14 10:43:20|||||||||1
1736851410000|2025-01-14 10:43:30|5865.84|5865.14|5865.84|5865.14|5865.97|5865.27|5865.72|5865.02|5
1736851420000|2025-01-14 10:43:40|5865.72|5865.02|5865.97|5865.27|5865.97|5865.27|5865.72|5865.02|3
1736851430000|2025-01-14 10:43:50|||||||||6
1736851440000|2025-01-14 10:44:00|||||||||3
1736851450000|2025-01-14 10:44:10|||||||||3
1736851460000|2025-01-14 10:44:20|5866.09|5865.39|5866.22|5865.52|5866.47|5865.77|5866.09|5865.39|33
1736851470000|2025-01-14 10:44:30|||||||||14
1736851480000|2025-01-14 10:44:40|5865.72|5865.02|5865.84|5865.14|5865.84|5865.14|5865.72|5865.02|30
1736851490000|2025-01-14 10:44:50|5865.97|5865.27|5865.97|5865.27|5865.97|5865.27|5865.97|5865.27|0
1736851510000|2025-01-14 10:45:10|5866.22|5865.52|5866.47|5865.77|5866.47|5865.77|5866.22|5865.52|18
1736851520000|2025-01-14 10:45:20|5866.34|5865.64|5866.72|5866.02|5866.72|5866.02|5866.22|5865.52|8
1736851530000|2025-01-14 10:45:30|5866.97|5866.27|5866.84|5866.14|5866.97|5866.27|5866.72|5866.02|73
1736851540000|2025-01-14 10:45:40|5866.97|5866.27|5867.22|5866.52|5867.22|5866.52|5866.97|5866.27|12
1736851550000|2025-01-14 10:45:50|5866.97|5866.27|5867.22|5866.52|5867.22|5866.52|5866.97|5866.27|5
1736851560000|2025-01-14 10:46:00|5867.09|5866.39|5867.09|5866.39|5867.09|5866.39|5866.97|5866.27|15
1736851570000|2025-01-14 10:46:10|5867.22|5866.52|5867.34|5866.64|5867.34|5866.64|5867.22|5866.52|7
1736851580000|2025-01-14 10:46:20|5867.47|5866.77|5867.97|5867.27|5867.97|5867.27|5867.47|5866.77|18
1736851590000|2025-01-14 10:46:30|5867.84|5867.14|5867.72|5867.02|5867.84|5867.14|5867.72|5867.02|12
1736851600000|2025-01-14 10:46:40|5867.84|5867.14|5867.59|5866.89|5867.84|5867.14|5867.59|5866.89|19
1736851610000|2025-01-14 10:46:50|5867.72|5867.02|5867.97|5867.27|5867.97|5867.27|5867.72|5867.02|5
1736851630000|2025-01-14 10:47:10|||||||||4
1736851640000|2025-01-14 10:47:20|5868.09|5867.39|5867.72|5867.02|5868.22|5867.52|5867.72|5867.02|53
1736851650000|2025-01-14 10:47:30|5867.47|5866.77|5867.72|5867.02|5867.72|5867.02|5867.47|5866.77|16
1736851660000|2025-01-14 10:47:40|5867.47|5866.77|5867.47|5866.77|5867.59|5866.89|5867.47|5866.77|7
1736851670000|2025-01-14 10:47:50|5867.59|5866.89|5867.84|5867.14|5867.97|5867.27|5867.59|5866.89|19
1736851680000|2025-01-14 10:48:00|5867.97|5867.27|5867.47|5866.77|5867.97|5867.27|5867.34|5866.64|26
1736851690000|2025-01-14 10:48:10|5867.72|5867.02|5867.72|5867.02|5867.72|5867.02|5867.59|5866.89|11
1736851700000|2025-01-14 10:48:20|5867.84|5867.14|5867.84|5867.14|5867.97|5867.27|5867.72|5867.02|3
1736851710000|2025-01-14 10:48:30|5867.97|5867.27|5867.47|5866.77|5867.97|5867.27|5867.47|5866.77|12
1736851720000|2025-01-14 10:48:40|5867.34|5866.64|5867.47|5866.77|5867.47|5866.77|5867.34|5866.64|2
1736851730000|2025-01-14 10:48:50|5867.59|5866.89|5867.59|5866.89|5867.72|5867.02|5867.59|5866.89|3
1736851740000|2025-01-14 10:49:00|5867.72|5867.02|5867.59|5866.89|5867.72|5867.02|5867.59|5866.89|2
1736851750000|2025-01-14 10:49:10|5867.72|5867.02|5867.47|5866.77|5867.72|5867.02|5867.47|5866.77|1
1736851770000|2025-01-14 10:49:30|5867.59|5866.89|5867.97|5867.27|5867.97|5867.27|5867.59|5866.89|12
1736851790000|2025-01-14 10:49:50|5867.47|5866.77|5867.72|5867.02|5867.72|5867.02|5867.47|5866.77|23
1736851800000|2025-01-14 10:50:00|5867.84|5867.14|5867.72|5867.02|5867.84|5867.14|5867.72|5867.02|0
1736851810000|2025-01-14 10:50:10|5867.84|5867.14|5867.59|5866.89|5867.97|5867.27|5867.47|5866.77|17
1736851820000|2025-01-14 10:50:20|5867.72|5867.02|5867.72|5867.02|5867.72|5867.02|5867.47|5866.77|11
1736851830000|2025-01-14 10:50:30|5867.47|5866.77|5867.59|5866.89|5867.59|5866.89|5867.47|5866.77|11
1736851840000|2025-01-14 10:50:40|5867.72|5867.02|5867.72|5867.02|5867.97|5867.27|5867.72|5867.02|7
1736851850000|2025-01-14 10:50:50|5867.84|5867.14|5867.97|5867.27|5867.97|5867.27|5867.72|5867.02|8
1736851860000|2025-01-14 10:51:00|||||||||1
1736851870000|2025-01-14 10:51:10|||||||||3
1736851890000|2025-01-14 10:51:30|5867.84|5867.14|5867.97|5867.27|5867.97|5867.27|5867.72|5867.02|15
1736851900000|2025-01-14 10:51:40|5868.22|5867.52|5868.34|5867.64|5868.47|5867.77|5868.09|5867.39|26
1736851910000|2025-01-14 10:51:50|5868.22|5867.52|5868.47|5867.77|5868.47|5867.77|5868.22|5867.52|5
1736851920000|2025-01-14 10:52:00|5868.72|5868.02|5868.97|5868.27|5868.97|5868.27|5868.72|5868.02|46
1736851930000|2025-01-14 10:52:10|5868.72|5868.02|5868.72|5868.02|5868.72|5868.02|5868.72|5868.02|8
1736851940000|2025-01-14 10:52:20|5868.84|5868.14|5868.72|5868.02|5868.97|5868.27|5868.72|5868.02|19
1736851950000|2025-01-14 10:52:30|||||||||9
1736851960000|2025-01-14 10:52:40|5868.84|5868.14|5868.97|5868.27|5868.97|5868.27|5868.47|5867.77|68
1736851970000|2025-01-14 10:52:50|5868.84|5868.14|5868.72|5868.02|5868.97|5868.27|5868.72|5868.02|8
1736851980000|2025-01-14 10:53:00|5868.84|5868.14|5868.72|5868.02|5868.84|5868.14|5868.72|5868.02|7
1736851990000|2025-01-14 10:53:10|5868.59|5867.89|5868.47|5867.77|5868.72|5868.02|5868.47|5867.77|13
1736852000000|2025-01-14 10:53:20|5868.59|5867.89|5868.72|5868.02|5868.84|5868.14|5868.59|5867.89|8
1736852010000|2025-01-14 10:53:30|||||||||8
1736852020000|2025-01-14 10:53:40|5868.59|5867.89|5868.72|5868.02|5868.72|5868.02|5868.47|5867.77|17
1736852040000|2025-01-14 10:54:00|5868.59|5867.89|5868.34|5867.64|5868.59|5867.89|5868.34|5867.64|17
1736852050000|2025-01-14 10:54:10|5868.22|5867.52|5867.97|5867.27|5868.22|5867.52|5867.97|5867.27|22
1736852060000|2025-01-14 10:54:20|5867.72|5867.02|5867.97|5867.27|5867.97|5867.27|5867.72|5867.02|19
1736852070000|2025-01-14 10:54:30|5867.84|5867.14|5867.97|5867.27|5868.09|5867.39|5867.72|5867.02|13
1736852090000|2025-01-14 10:54:50|5868.09|5867.39|5868.09|5867.39|5868.22|5867.52|5867.97|5867.27|6
1736852100000|2025-01-14 10:55:00|5868.22|5867.52|5867.59|5866.89|5868.22|5867.52|5867.47|5866.77|134
1736852110000|2025-01-14 10:55:10|5867.72|5867.02|5867.72|5867.02|5867.72|5867.02|5867.59|5866.89|5
1736852120000|2025-01-14 10:55:20|5867.59|5866.89|5867.47|5866.77|5867.59|5866.89|5867.47|5866.77|37
1736852130000|2025-01-14 10:55:30|5867.59|5866.89|5867.47|5866.77|5867.72|5867.02|5867.47|5866.77|16
1736852140000|2025-01-14 10:55:40|||||||||2
1736852150000|2025-01-14 10:55:50|||||||||5
1736852160000|2025-01-14 10:56:00|||||||||3
1736852170000|2025-01-14 10:56:10|||||||||10
1736852180000|2025-01-14 10:56:20|||||||||2
1736852190000|2025-01-14 10:56:30|5867.72|5867.02|5867.72|5867.02|5867.72|5867.02|5867.72|5867.02|14
1736852200000|2025-01-14 10:56:40|5867.59|5866.89|5867.47|5866.77|5867.59|5866.89|5867.22|5866.52|21
1736852210000|2025-01-14 10:56:50|5867.59|5866.89|5867.72|5867.02|5867.72|5867.02|5867.47|5866.77|3
1736852230000|2025-01-14 10:57:10|5867.84|5867.14|5867.97|5867.27|5867.97|5867.27|5867.72|5867.02|5
1736852240000|2025-01-14 10:57:20|5867.84|5867.14|5867.59|5866.89|5867.84|5867.14|5867.47|5866.77|18
1736852250000|2025-01-14 10:57:30|5867.47|5866.77|5867.47|5866.77|5867.47|5866.77|5867.47|5866.77|0
1736852260000|2025-01-14 10:57:40|5867.59|5866.89|5867.47|5866.77|5867.59|5866.89|5867.47|5866.77|0
1736852270000|2025-01-14 10:57:50|5867.59|5866.89|5867.47|5866.77|5867.59|5866.89|5867.47|5866.77|0
1736852280000|2025-01-14 10:58:00|5867.59|5866.89|5867.72|5867.02|5867.97|5867.27|5867.59|5866.89|33
1736852290000|2025-01-14 10:58:10|5867.47|5866.77|5867.34|5866.64|5867.47|5866.77|5867.22|5866.52|27
1736852300000|2025-01-14 10:58:20|5867.47|5866.77|5867.47|5866.77|5867.47|5866.77|5867.34|5866.64|2
1736852310000|2025-01-14 10:58:30|5867.34|5866.64|5866.97|5866.27|5867.34|5866.64|5866.72|5866.02|63
1736852320000|2025-01-14 10:58:40|||||||||1
1736852330000|2025-01-14 10:58:50|||||||||1
1736852340000|2025-01-14 10:59:00|5867.22|5866.52|5867.47|5866.77|5867.72|5867.02|5867.22|5866.52|25
1736852360000|2025-01-14 10:59:20|||||||||1
1736852370000|2025-01-14 10:59:30|5867.34|5866.64|5867.34|5866.64|5867.34|5866.64|5867.22|5866.52|13
1736852380000|2025-01-14 10:59:40|5867.22|5866.52|5867.47|5866.77|5867.47|5866.77|5867.22|5866.52|1
1736852400000|2025-01-14 11:00:00|5867.22|5866.52|5866.22|5865.52|5867.22|5866.52|5865.97|5865.27|96
1736852410000|2025-01-14 11:00:10|5865.97|5865.27|5866.22|5865.52|5866.34|5865.64|5865.97|5865.27|61
1736852420000|2025-01-14 11:00:20|5865.97|5865.27|5866.09|5865.39|5866.09|5865.39|5865.97|5865.27|16
1736852430000|2025-01-14 11:00:30|5865.97|5865.27|5865.97|5865.27|5865.97|5865.27|5865.97|5865.27|6
1736852440000|2025-01-14 11:00:40|5866.09|5865.39|5866.22|5865.52|5866.47|5865.77|5866.09|5865.39|30
1736852450000|2025-01-14 11:00:50|5866.09|5865.39|5865.84|5865.14|5866.22|5865.52|5865.84|5865.14|44
1736852460000|2025-01-14 11:01:00|5865.97|5865.27|5865.72|5865.02|5865.97|5865.27|5865.47|5864.77|30
1736852470000|2025-01-14 11:01:10|5865.59|5864.89|5865.47|5864.77|5865.72|5865.02|5865.47|5864.77|26
1736852480000|2025-01-14 11:01:20|5865.59|5864.89|5865.84|5865.14|5865.97|5865.27|5865.59|5864.89|15
1736852490000|2025-01-14 11:01:30|5865.97|5865.27|5865.97|5865.27|5865.97|5865.27|5865.97|5865.27|6
1736852510000|2025-01-14 11:01:50|5866.09|5865.39|5866.09|5865.39|5866.22|5865.52|5866.09|5865.39|30
1736852520000|2025-01-14 11:02:00|5866.22|5865.52|5866.22|5865.52|5866.22|5865.52|5866.09|5865.39|10
1736852530000|2025-01-14 11:02:10|5865.97|5865.27|5865.97|5865.27|5865.97|5865.27|5865.72|5865.02|25
1736852540000|2025-01-14 11:02:20|5866.22|5865.52|5865.97|5865.27|5866.22|5865.52|5865.97|5865.27|11
1736852550000|2025-01-14 11:02:30|5865.84|5865.14|5865.72|5865.02|5865.84|5865.14|5865.72|5865.02|4
1736852570000|2025-01-14 11:02:50|5865.84|5865.14|5865.97|5865.27|5865.97|5865.27|5865.84|5865.14|14
1736852590000|2025-01-14 11:03:10|5865.84|5865.14|5865.84|5865.14|5865.84|5865.14|5865.84|5865.14|24
1736852600000|2025-01-14 11:03:20|5865.72|5865.02|5864.97|5864.27|5865.72|5865.02|5864.97|5864.27|52
1736852610000|2025-01-14 11:03:30|5865.22|5864.52|5865.22|5864.52|5865.22|5864.52|5864.97|5864.27|23
1736852620000|2025-01-14 11:03:40|5865.34|5864.64|5865.47|5864.77|5865.47|5864.77|5865.34|5864.64|9
1736852630000|2025-01-14 11:03:50|5865.22|5864.52|5865.22|5864.52|5865.34|5864.64|5865.22|5864.52|17
1736852640000|2025-01-14 11:04:00|5865.34|5864.64|5865.09|5864.39|5865.47|5864.77|5865.09|5864.39|32
1736852650000|2025-01-14 11:04:10|5864.72|5864.02|5864.72|5864.02|5864.97|5864.27|5864.72|5864.02|50
1736852660000|2025-01-14 11:04:20|5864.84|5864.14|5865.22|5864.52|5865.22|5864.52|5864.84|5864.14|19
1736852670000|2025-01-14 11:04:30|5865.09|5864.39|5864.97|5864.27|5865.09|5864.39|5864.97|5864.27|24
1736852680000|2025-01-14 11:04:40|||||||||1
1736852690000|2025-01-14 11:04:50|5864.72|5864.02|5864.59|5863.89|5864.72|5864.02|5864.47|5863.77|6
1736852700000|2025-01-14 11:05:00|5864.47|5863.77|5863.97|5863.27|5864.72|5864.02|5863.97|5863.27|66
1736852710000|2025-01-14 11:05:10|5863.84|5863.14|5863.47|5862.77|5863.97|5863.27|5863.47|5862.77|45
1736852720000|2025-01-14 11:05:20|5863.22|5862.52|5863.47|5862.77|5863.72|5863.02|5863.22|5862.52|43
1736852730000|2025-01-14 11:05:30|5863.22|5862.52|5863.47|5862.77|5863.47|5862.77|5863.22|5862.52|18
1736852740000|2025-01-14 11:05:40|5863.59|5862.89|5863.09|5862.39|5863.72|5863.02|5863.09|5862.39|51
1736852750000|2025-01-14 11:05:50|5863.22|5862.52|5863.47|5862.77|5863.47|5862.77|5863.22|5862.52|6
1736852760000|2025-01-14 11:06:00|5863.59|5862.89|5863.97|5863.27|5863.97|5863.27|5863.59|5862.89|60
1736852770000|2025-01-14 11:06:10|5864.09|5863.39|5864.22|5863.52|5864.22|5863.52|5864.09|5863.39|1
1736852780000|2025-01-14 11:06:20|5864.34|5863.64|5864.22|5863.52|5864.59|5863.89|5864.22|5863.52|18
1736852790000|2025-01-14 11:06:30|5864.34|5863.64|5864.47|5863.77|5864.47|5863.77|5864.34|5863.64|0
1736852800000|2025-01-14 11:06:40|5864.59|5863.89|5864.72|5864.02|5864.72|5864.02|5864.47|5863.77|12
1736852810000|2025-01-14 11:06:50|||||||||5
1736852820000|2025-01-14 11:07:00|5864.84|5864.14|5864.97|5864.27|5864.97|5864.27|5864.84|5864.14|13
1736852830000|2025-01-14 11:07:10|5865.22|5864.52|5864.72|5864.02|5865.22|5864.52|5864.72|5864.02|15
1736852840000|2025-01-14 11:07:20|5864.84|5864.14|5865.22|5864.52|5865.22|5864.52|5864.84|5864.14|17
1736852850000|2025-01-14 11:07:30|||||||||2
1736852860000|2025-01-14 11:07:40|5865.34|5864.64|5865.34|5864.64|5865.34|5864.64|5865.22|5864.52|2
1736852870000|2025-01-14 11:07:50|5865.47|5864.77|5864.97|5864.27|5865.47|5864.77|5864.97|5864.27|22
1736852880000|2025-01-14 11:08:00|5864.72|5864.02|5864.47|5863.77|5864.72|5864.02|5864.47|5863.77|17
1736852890000|2025-01-14 11:08:10|5864.22|5863.52|5864.34|5863.64|5864.47|5863.77|5864.22|5863.52|20
1736852900000|2025-01-14 11:08:20|5864.22|5863.52|5864.22|5863.52|5864.47|5863.77|5864.22|5863.52|16
1736852910000|2025-01-14 11:08:30|5864.34|5863.64|5863.72|5863.02|5864.34|5863.64|5863.47|5862.77|48
1736852940000|2025-01-14 11:09:00|5863.84|5863.14|5863.97|5863.27|5863.97|5863.27|5863.84|5863.14|15
1736852950000|2025-01-14 11:09:10|5864.22|5863.52|5864.22|5863.52|5864.47|5863.77|5864.22|5863.52|13
1736852960000|2025-01-14 11:09:20|5863.97|5863.27|5863.97|5863.27|5863.97|5863.27|5863.72|5863.02|29
1736852970000|2025-01-14 11:09:30|5864.09|5863.39|5863.72|5863.02|5864.22|5863.52|5863.72|5863.02|74
1736852980000|2025-01-14 11:09:40|5863.84|5863.14|5863.97|5863.27|5863.97|5863.27|5863.72|5863.02|5
1736852990000|2025-01-14 11:09:50|5864.09|5863.39|5864.22|5863.52|5864.22|5863.52|5863.97|5863.27|5
1736853000000|2025-01-14 11:10:00|||||||||2
1736853010000|2025-01-14 11:10:10|5864.09|5863.39|5864.72|5864.02|5864.72|5864.02|5863.97|5863.27|23
1736853020000|2025-01-14 11:10:20|5864.47|5863.77|5864.47|5863.77|5864.47|5863.77|5864.47|5863.77|12
1736853030000|2025-01-14 11:10:30|||||||||10
1736853050000|2025-01-14 11:10:50|5864.59|5863.89|5864.84|5864.14|5864.84|5864.14|5864.47|5863.77|71
1736853060000|2025-01-14 11:11:00|5864.97|5864.27|5864.47|5863.77|5864.97|5864.27|5864.47|5863.77|22
1736853070000|2025-01-14 11:11:10|5864.72|5864.02|5864.72|5864.02|5864.72|5864.02|5864.72|5864.02|6
1736853080000|2025-01-14 11:11:20|5864.84|5864.14|5864.72|5864.02|5864.84|5864.14|5864.72|5864.02|8
1736853090000|2025-01-14 11:11:30|5864.84|5864.14|5865.09|5864.39|5865.22|5864.52|5864.72|5864.02|13
1736853100000|2025-01-14 11:11:40|5864.97|5864.27|5865.09|5864.39|5865.09|5864.39|5864.97|5864.27|2
1736853110000|2025-01-14 11:11:50|5864.97|5864.27|5865.59|5864.89|5865.59|5864.89|5864.97|5864.27|47
1736853120000|2025-01-14 11:12:00|5865.72|5865.02|5865.72|5865.02|5865.97|5865.27|5865.72|5865.02|12
1736853140000|2025-01-14 11:12:20|5866.22|5865.52|5865.72|5865.02|5866.22|5865.52|5865.72|5865.02|98
1736853150000|2025-01-14 11:12:30|5865.84|5865.14|5865.72|5865.02|5865.97|5865.27|5865.72|5865.02|19
1736853170000|2025-01-14 11:12:50|5865.84|5865.14|5865.47|5864.77|5865.84|5865.14|5865.47|5864.77|22
1736853180000|2025-01-14 11:13:00|||||||||5
1736853200000|2025-01-14 11:13:20|||||||||12
1736853210000|2025-01-14 11:13:30|5865.59|5864.89|5865.47|5864.77|5865.72|5865.02|5865.47|5864.77|17
1736853220000|2025-01-14 11:13:40|5865.34|5864.64|5865.47|5864.77|5865.47|5864.77|5865.22|5864.52|41
1736853240000|2025-01-14 11:14:00|5865.34|5864.64|5865.34|5864.64|5865.34|5864.64|5865.22|5864.52|32
1736853250000|2025-01-14 11:14:10|5865.22|5864.52|5865.34|5864.64|5865.34|5864.64|5865.22|5864.52|0
1736853260000|2025-01-14 11:14:20|5865.47|5864.77|5866.22|5865.52|5866.22|5865.52|5865.47|5864.77|42
1736853270000|2025-01-14 11:14:30|5865.97|5865.27|5865.97|5865.27|5865.97|5865.27|5865.84|5865.14|39
1736853280000|2025-01-14 11:14:40|5866.22|5865.52|5866.22|5865.52|5866.22|5865.52|5866.22|5865.52|8
1736853290000|2025-01-14 11:14:50|||||||||25
1736853300000|2025-01-14 11:15:00|5865.97|5865.27|5866.22|5865.52|5866.22|5865.52|5865.97|5865.27|24
1736853310000|2025-01-14 11:15:10|5866.34|5865.64|5865.72|5865.02|5866.47|5865.77|5865.72|5865.02|46
1736853320000|2025-01-14 11:15:20|5865.59|5864.89|5865.47|5864.77|5865.72|5865.02|5865.47|5864.77|22
1736853330000|2025-01-14 11:15:30|5865.22|5864.52|5865.22|5864.52|5865.34|5864.64|5865.22|5864.52|65
1736853340000|2025-01-14 11:15:40|5864.97|5864.27|5864.72|5864.02|5864.97|5864.27|5864.72|5864.02|119
1736853350000|2025-01-14 11:15:50|||||||||57
1736853360000|2025-01-14 11:16:00|5864.47|5863.77|5864.22|5863.52|5864.47|5863.77|5864.22|5863.52|50
1736853370000|2025-01-14 11:16:10|||||||||5
1736853380000|2025-01-14 11:16:20|5864.34|5863.64|5864.22|5863.52|5864.47|5863.77|5864.22|5863.52|26
1736853390000|2025-01-14 11:16:30|5863.97|5863.27|5863.97|5863.27|5863.97|5863.27|5863.97|5863.27|16
1736853400000|2025-01-14 11:16:40|5863.84|5863.14|5864.09|5863.39|5864.09|5863.39|5863.72|5863.02|38
1736853410000|2025-01-14 11:16:50|5863.97|5863.27|5864.22|5863.52|5864.22|5863.52|5863.97|5863.27|3
1736853430000|2025-01-14 11:17:10|||||||||16
1736853440000|2025-01-14 11:17:20|5864.34|5863.64|5864.47|5863.77|5864.72|5864.02|5864.34|5863.64|19
1736853450000|2025-01-14 11:17:30|5864.34|5863.64|5864.22|5863.52|5864.47|5863.77|5864.22|5863.52|7
1736853460000|2025-01-14 11:17:40|||||||||1
1736853480000|2025-01-14 11:18:00|5864.09|5863.39|5863.97|5863.27|5864.09|5863.39|5863.97|5863.27|6
1736853490000|2025-01-14 11:18:10|||||||||1
1736853500000|2025-01-14 11:18:20|||||||||16
1736853510000|2025-01-14 11:18:30|5863.84|5863.14|5863.72|5863.02|5863.84|5863.14|5863.72|5863.02|11
1736853530000|2025-01-14 11:18:50|||||||||5
1736853540000|2025-01-14 11:19:00|5863.97|5863.27|5863.97|5863.27|5863.97|5863.27|5863.97|5863.27|19
1736853550000|2025-01-14 11:19:10|5863.47|5862.77|5863.22|5862.52|5863.47|5862.77|5863.09|5862.39|46
1736853560000|2025-01-14 11:19:20|5863.09|5862.39|5862.22|5861.52|5863.09|5862.39|5861.97|5861.27|202
1736853570000|2025-01-14 11:19:30|5862.34|5861.64|5862.47|5861.77|5862.47|5861.77|5862.34|5861.64|12
1736853580000|2025-01-14 11:19:40|5862.72|5862.02|5862.72|5862.02|5862.72|5862.02|5862.72|5862.02|15
1736853590000|2025-01-14 11:19:50|5862.97|5862.27|5862.97|5862.27|5862.97|5862.27|5862.97|5862.27|5
1736853600000|2025-01-14 11:20:00|5862.84|5862.14|5862.97|5862.27|5862.97|5862.27|5862.84|5862.14|14
1736853610000|2025-01-14 11:20:10|5862.72|5862.02|5862.47|5861.77|5862.72|5862.02|5862.47|5861.77|17
1736853620000|2025-01-14 11:20:20|5861.97|5861.27|5861.72|5861.02|5862.22|5861.52|5861.59|5860.89|99
1736853630000|2025-01-14 11:20:30|5861.59|5860.89|5861.72|5861.02|5861.72|5861.02|5861.47|5860.77|29
1736853640000|2025-01-14 11:20:40|5861.97|5861.27|5861.97|5861.27|5861.97|5861.27|5861.97|5861.27|15
1736853650000|2025-01-14 11:20:50|5861.84|5861.14|5861.72|5861.02|5861.84|5861.14|5861.59|5860.89|13
1736853660000|2025-01-14 11:21:00|5861.59|5860.89|5861.47|5860.77|5861.97|5861.27|5861.47|5860.77|33
1736853670000|2025-01-14 11:21:10|5861.72|5861.02|5861.72|5861.02|5861.72|5861.02|5861.59|5860.89|22
1736853680000|2025-01-14 11:21:20|5861.84|5861.14|5861.72|5861.02|5861.84|5861.14|5861.72|5861.02|3
1736853690000|2025-01-14 11:21:30|5861.59|5860.89|5861.72|5861.02|5861.72|5861.02|5861.59|5860.89|22
1736853700000|2025-01-14 11:21:40|5861.47|5860.77|5861.47|5860.77|5861.47|5860.77|5861.47|5860.77|34
1736853710000|2025-01-14 11:21:50|5861.59|5860.89|5861.47|5860.77|5861.72|5861.02|5861.47|5860.77|32
1736853720000|2025-01-14 11:22:00|5861.34|5860.64|5860.97|5860.27|5861.34|5860.64|5860.72|5860.02|74
1736853730000|2025-01-14 11:22:10|5860.84|5860.14|5860.72|5860.02|5860.84|5860.14|5860.72|5860.02|11
1736853740000|2025-01-14 11:22:20|5860.97|5860.27|5860.47|5859.77|5860.97|5860.27|5859.97|5859.27|149
1736853750000|2025-01-14 11:22:30|5860.34|5859.64|5860.72|5860.02|5860.72|5860.02|5860.34|5859.64|24
1736853760000|2025-01-14 11:22:40|5860.97|5860.27|5861.22|5860.52|5861.22|5860.52|5860.97|5860.27|19
1736853770000|2025-01-14 11:22:50|5861.09|5860.39|5860.97|5860.27|5861.09|5860.39|5860.97|5860.27|26
1736853780000|2025-01-14 11:23:00|5860.84|5860.14|5861.22|5860.52|5861.22|5860.52|5860.72|5860.02|21
1736853790000|2025-01-14 11:23:10|5860.97|5860.27|5860.59|5859.89|5860.97|5860.27|5860.47|5859.77|39
1736853800000|2025-01-14 11:23:20|5860.47|5859.77|5860.47|5859.77|5860.59|5859.89|5860.47|5859.77|18
1736853810000|2025-01-14 11:23:30|5860.22|5859.52|5860.22|5859.52|5860.47|5859.77|5860.22|5859.52|15
1736853820000|2025-01-14 11:23:40|5860.34|5859.64|5860.22|5859.52|5860.34|5859.64|5860.22|5859.52|7
1736853830000|2025-01-14 11:23:50|5860.34|5859.64|5860.22|5859.52|5860.47|5859.77|5860.22|5859.52|17
1736853840000|2025-01-14 11:24:00|5859.97|5859.27|5859.47|5858.77|5860.22|5859.52|5859.47|5858.77|74
1736853850000|2025-01-14 11:24:10|5859.72|5859.02|5859.97|5859.27|5859.97|5859.27|5859.47|5858.77|12
1736853860000|2025-01-14 11:24:20|5859.84|5859.14|5859.97|5859.27|5859.97|5859.27|5859.72|5859.02|10
1736853870000|2025-01-14 11:24:30|5859.84|5859.14|5859.97|5859.27|5859.97|5859.27|5859.84|5859.14|7
1736853880000|2025-01-14 11:24:40|5860.22|5859.52|5859.97|5859.27|5860.22|5859.52|5859.97|5859.27|23
1736853890000|2025-01-14 11:24:50|5860.09|5859.39|5859.97|5859.27|5860.09|5859.39|5859.72|5859.02|32
1736853900000|2025-01-14 11:25:00|5859.84|5859.14|5859.47|5858.77|5859.84|5859.14|5859.47|5858.77|28
1736853910000|2025-01-14 11:25:10|5859.72|5859.02|5859.84|5859.14|5859.97|5859.27|5859.72|5859.02|20
1736853920000|2025-01-14 11:25:20|5859.97|5859.27|5859.84|5859.14|5859.97|5859.27|5859.72|5859.02|37
1736853930000|2025-01-14 11:25:30|5859.72|5859.02|5859.47|5858.77|5859.72|5859.02|5859.47|5858.77|151
1736853940000|2025-01-14 11:25:40|5859.72|5859.02|5859.97|5859.27|5859.97|5859.27|5859.72|5859.02|20
1736853950000|2025-01-14 11:25:50|5859.84|5859.14|5859.97|5859.27|5859.97|5859.27|5859.84|5859.14|64
1736853960000|2025-01-14 11:26:00|5859.72|5859.02|5860.47|5859.77|5860.47|5859.77|5859.72|5859.02|37
1736853970000|2025-01-14 11:26:10|5860.59|5859.89|5860.34|5859.64|5860.59|5859.89|5859.97|5859.27|52
1736853980000|2025-01-14 11:26:20|5860.47|5859.77|5860.72|5860.02|5860.72|5860.02|5860.22|5859.52|13
1736853990000|2025-01-14 11:26:30|5860.59|5859.89|5860.47|5859.77|5860.97|5860.27|5860.34|5859.64|34
1736854000000|2025-01-14 11:26:40|5860.34|5859.64|5859.97|5859.27|5860.47|5859.77|5859.97|5859.27|14
1736854010000|2025-01-14 11:26:50|5860.09|5859.39|5859.84|5859.14|5860.09|5859.39|5859.72|5859.02|15
1736854020000|2025-01-14 11:27:00|5859.97|5859.27|5859.97|5859.27|5859.97|5859.27|5859.47|5858.77|120
1736854030000|2025-01-14 11:27:10|5860.09|5859.39|5859.97|5859.27|5860.22|5859.52|5859.97|5859.27|53
1736854040000|2025-01-14 11:27:20|5860.09|5859.39|5860.47|5859.77|5860.47|5859.77|5860.09|5859.39|5
1736854050000|2025-01-14 11:27:30|5860.72|5860.02|5860.72|5860.02|5860.72|5860.02|5860.72|5860.02|34
1736854060000|2025-01-14 11:27:40|5860.59|5859.89|5860.59|5859.89|5860.72|5860.02|5860.47|5859.77|24
1736854070000|2025-01-14 11:27:50|5860.72|5860.02|5860.47|5859.77|5860.72|5860.02|5860.47|5859.77|2
1736854080000|2025-01-14 11:28:00|5860.97|5860.27|5860.59|5859.89|5861.22|5860.52|5860.47|5859.77|55
1736854090000|2025-01-14 11:28:10|5860.47|5859.77|5860.72|5860.02|5860.72|5860.02|5860.47|5859.77|1
1736854100000|2025-01-14 11:28:20|5860.59|5859.89|5860.72|5860.02|5860.72|5860.02|5860.59|5859.89|14
1736854110000|2025-01-14 11:28:30|5860.47|5859.77|5860.47|5859.77|5860.59|5859.89|5860.47|5859.77|51
1736854120000|2025-01-14 11:28:40|5860.59|5859.89|5860.72|5860.02|5860.72|5860.02|5860.47|5859.77|28
1736854140000|2025-01-14 11:29:00|5860.84|5860.14|5861.22|5860.52|5861.22|5860.52|5860.84|5860.14|42
1736854150000|2025-01-14 11:29:10|||||||||2
1736854160000|2025-01-14 11:29:20|5860.97|5860.27|5860.72|5860.02|5860.97|5860.27|5860.72|5860.02|19
1736854170000|2025-01-14 11:29:30|5860.84|5860.14|5860.97|5860.27|5860.97|5860.27|5860.84|5860.14|20
1736854180000|2025-01-14 11:29:40|5860.84|5860.14|5860.72|5860.02|5860.84|5860.14|5860.72|5860.02|18
1736854190000|2025-01-14 11:29:50|||||||||12
1736854200000|2025-01-14 11:30:00|5860.84|5860.14|5860.47|5859.77|5860.84|5860.14|5860.47|5859.77|37
1736854210000|2025-01-14 11:30:10|5860.22|5859.52|5860.22|5859.52|5860.34|5859.64|5859.97|5859.27|51
1736854220000|2025-01-14 11:30:20|5860.34|5859.64|5860.59|5859.89|5860.72|5860.02|5860.34|5859.64|22
1736854230000|2025-01-14 11:30:30|5860.47|5859.77|5860.97|5860.27|5860.97|5860.27|5860.47|5859.77|22
1736854240000|2025-01-14 11:30:40|5860.72|5860.02|5860.72|5860.02|5860.72|5860.02|5860.72|5860.02|26
1736854250000|2025-01-14 11:30:50|5860.59|5859.89|5860.47|5859.77|5860.59|5859.89|5860.47|5859.77|10
1736854260000|2025-01-14 11:31:00|5860.22|5859.52|5859.34|5858.64|5860.22|5859.52|5859.34|5858.64|255
1736854270000|2025-01-14 11:31:10|5858.72|5858.02|5859.09|5858.39|5859.09|5858.39|5858.47|5857.77|290
1736854280000|2025-01-14 11:31:20|5859.22|5858.52|5858.97|5858.27|5859.22|5858.52|5858.97|5858.27|5
1736854290000|2025-01-14 11:31:30|5859.09|5858.39|5858.97|5858.27|5859.22|5858.52|5858.97|5858.27|20
1736854300000|2025-01-14 11:31:40|||||||||6
1736854310000|2025-01-14 11:31:50|||||||||13
1736854320000|2025-01-14 11:32:00|5859.09|5858.39|5859.22|5858.52|5859.22|5858.52|5858.97|5858.27|36
1736854330000|2025-01-14 11:32:10|5858.97|5858.27|5858.47|5857.77|5858.97|5858.27|5858.34|5857.64|36
1736854340000|2025-01-14 11:32:20|5858.34|5857.64|5859.22|5858.52|5859.22|5858.52|5858.22|5857.52|47
1736854350000|2025-01-14 11:32:30|5859.34|5858.64|5859.72|5859.02|5859.72|5859.02|5859.34|5858.64|23
1736854360000|2025-01-14 11:32:40|||||||||3
1736854370000|2025-01-14 11:32:50|5859.84|5859.14|5860.22|5859.52|5860.22|5859.52|5859.84|5859.14|14
1736854380000|2025-01-14 11:33:00|5860.09|5859.39|5860.22|5859.52|5860.22|5859.52|5859.97|5859.27|20
1736854390000|2025-01-14 11:33:10|5859.97|5859.27|5860.22|5859.52|5860.22|5859.52|5859.97|5859.27|19
1736854400000|2025-01-14 11:33:20|5860.47|5859.77|5860.97|5860.27|5860.97|5860.27|5860.47|5859.77|28
1736854410000|2025-01-14 11:33:30|5861.09|5860.39|5859.72|5859.02|5861.22|5860.52|5859.47|5858.77|55
1736854420000|2025-01-14 11:33:40|5859.84|5859.14|5860.09|5859.39|5860.09|5859.39|5859.72|5859.02|65
1736854430000|2025-01-14 11:33:50|5859.97|5859.27|5859.97|5859.27|5860.09|5859.39|5859.84|5859.14|9
1736854440000|2025-01-14 11:34:00|5859.84|5859.14|5859.72|5859.02|5859.97|5859.27|5859.72|5859.02|5
1736854450000|2025-01-14 11:34:10|5859.97|5859.27|5860.22|5859.52|5860.22|5859.52|5859.97|5859.27|65
1736854460000|2025-01-14 11:34:20|5860.34|5859.64|5860.47|5859.77|5860.47|5859.77|5860.34|5859.64|20
1736854470000|2025-01-14 11:34:30|5860.34|5859.64|5860.22|5859.52|5860.47|5859.77|5860.22|5859.52|19
1736854480000|2025-01-14 11:34:40|5859.97|5859.27|5859.97|5859.27|5859.97|5859.27|5859.97|5859.27|12
1736854490000|2025-01-14 11:34:50|5860.09|5859.39|5860.47|5859.77|5860.47|5859.77|5860.09|5859.39|17
1736854500000|2025-01-14 11:35:00|5860.22|5859.52|5860.34|5859.64|5860.47|5859.77|5860.22|5859.52|20
1736854510000|2025-01-14 11:35:10|5860.47|5859.77|5860.34|5859.64|5860.47|5859.77|5860.34|5859.64|2
1736854520000|2025-01-14 11:35:20|5860.47|5859.77|5860.47|5859.77|5860.47|5859.77|5860.47|5859.77|12
1736854530000|2025-01-14 11:35:30|5860.59|5859.89|5860.47|5859.77|5860.72|5860.02|5860.47|5859.77|14
1736854540000|2025-01-14 11:35:40|5860.59|5859.89|5860.47|5859.77|5860.59|5859.89|5860.47|5859.77|0
1736854550000|2025-01-14 11:35:50|5860.22|5859.52|5860.22|5859.52|5860.47|5859.77|5860.22|5859.52|14
1736854560000|2025-01-14 11:36:00|5859.97|5859.27|5860.22|5859.52|5860.22|5859.52|5859.72|5859.02|20
1736854570000|2025-01-14 11:36:10|5860.09|5859.39|5860.22|5859.52|5860.22|5859.52|5859.97|5859.27|5
1736854580000|2025-01-14 11:36:20|5860.09|5859.39|5860.47|5859.77|5860.59|5859.89|5860.09|5859.39|6
1736854590000|2025-01-14 11:36:30|||||||||1
1736854600000|2025-01-14 11:36:40|5860.34|5859.64|5860.22|5859.52|5860.34|5859.64|5860.22|5859.52|17
1736854610000|2025-01-14 11:36:50|5859.97|5859.27|5859.97|5859.27|5859.97|5859.27|5859.72|5859.02|18
1736854620000|2025-01-14 11:37:00|5859.84|5859.14|5859.22|5858.52|5859.84|5859.14|5859.22|5858.52|12
1736854630000|2025-01-14 11:37:10|5859.34|5858.64|5859.22|5858.52|5859.47|5858.77|5859.22|5858.52|30
1736854640000|2025-01-14 11:37:20|5859.09|5858.39|5859.09|5858.39|5859.22|5858.52|5859.09|5858.39|9
1736854650000|2025-01-14 11:37:30|5859.22|5858.52|5859.34|5858.64|5859.47|5858.77|5859.09|5858.39|26
1736854660000|2025-01-14 11:37:40|5859.22|5858.52|5859.22|5858.52|5859.47|5858.77|5859.22|5858.52|27
1736854670000|2025-01-14 11:37:50|5859.09|5858.39|5859.47|5858.77|5859.47|5858.77|5859.09|5858.39|16
1736854680000|2025-01-14 11:38:00|5859.72|5859.02|5859.47|5858.77|5859.84|5859.14|5859.47|5858.77|19
1736854690000|2025-01-14 11:38:10|5859.59|5858.89|5859.72|5859.02|5859.72|5859.02|5859.59|5858.89|6
1736854700000|2025-01-14 11:38:20|5859.84|5859.14|5859.59|5858.89|5859.84|5859.14|5859.59|5858.89|14
1736854710000|2025-01-14 11:38:30|5859.72|5859.02|5859.72|5859.02|5859.84|5859.14|5859.72|5859.02|6
1736854720000|2025-01-14 11:38:40|5859.59|5858.89|5859.72|5859.02|5859.84|5859.14|5859.59|5858.89|9
1736854730000|2025-01-14 11:38:50|5859.84|5859.14|5859.47|5858.77|5859.84|5859.14|5859.47|5858.77|7
1736854740000|2025-01-14 11:39:00|5859.59|5858.89|5859.97|5859.27|5860.09|5859.39|5859.47|5858.77|17
1736854750000|2025-01-14 11:39:10|5860.09|5859.39|5860.09|5859.39|5860.22|5859.52|5860.09|5859.39|10
1736854760000|2025-01-14 11:39:20|5859.97|5859.27|5859.47|5858.77|5859.97|5859.27|5859.47|5858.77|16
1736854780000|2025-01-14 11:39:40|5859.72|5859.02|5859.84|5859.14|5859.97|5859.27|5859.47|5858.77|12
1736854790000|2025-01-14 11:39:50|5859.72|5859.02|5859.47|5858.77|5859.72|5859.02|5858.97|5858.27|58
1736854800000|2025-01-14 11:40:00|5859.22|5858.52|5859.47|5858.77|5859.59|5858.89|5859.22|5858.52|71
1736854810000|2025-01-14 11:40:10|5859.34|5858.64|5859.47|5858.77|5859.47|5858.77|5859.34|5858.64|1
1736854820000|2025-01-14 11:40:20|5859.72|5859.02|5859.72|5859.02|5859.72|5859.02|5859.72|5859.02|6
1736854830000|2025-01-14 11:40:30|5859.84|5859.14|5859.97|5859.27|5859.97|5859.27|5859.84|5859.14|11
1736854840000|2025-01-14 11:40:40|5859.72|5859.02|5859.22|5858.52|5859.72|5859.02|5859.22|5858.52|27
1736854850000|2025-01-14 11:40:50|5858.97|5858.27|5859.22|5858.52|5859.22|5858.52|5858.97|5858.27|20
1736854860000|2025-01-14 11:41:00|5859.47|5858.77|5859.47|5858.77|5859.72|5859.02|5859.22|5858.52|34
1736854870000|2025-01-14 11:41:10|5859.59|5858.89|5859.59|5858.89|5859.72|5859.02|5859.59|5858.89|12
1736854880000|2025-01-14 11:41:20|5859.47|5858.77|5859.97|5859.27|5859.97|5859.27|5859.47|5858.77|37
1736854890000|2025-01-14 11:41:30|5860.09|5859.39|5860.47|5859.77|5860.47|5859.77|5859.97|5859.27|8
1736854900000|2025-01-14 11:41:40|5860.59|5859.89|5860.22|5859.52|5860.59|5859.89|5860.22|5859.52|20
1736854910000|2025-01-14 11:41:50|5860.34|5859.64|5860.47|5859.77|5860.47|5859.77|5860.22|5859.52|12
1736854920000|2025-01-14 11:42:00|5860.59|5859.89|5860.72|5860.02|5860.84|5860.14|5860.59|5859.89|21
1736854930000|2025-01-14 11:42:10|5860.84|5860.14|5861.09|5860.39|5861.09|5860.39|5860.47|5859.77|22
1736854940000|2025-01-14 11:42:20|5861.22|5860.52|5861.22|5860.52|5861.22|5860.52|5860.97|5860.27|16
1736854950000|2025-01-14 11:42:30|5861.09|5860.39|5861.22|5860.52|5861.22|5860.52|5860.97|5860.27|4
1736854960000|2025-01-14 11:42:40|5861.09|5860.39|5860.84|5860.14|5861.09|5860.39|5860.84|5860.14|9
1736854970000|2025-01-14 11:42:50|5860.97|5860.27|5861.09|5860.39|5861.09|5860.39|5860.59|5859.89|10
1736854980000|2025-01-14 11:43:00|5861.22|5860.52|5860.97|5860.27|5861.22|5860.52|5860.72|5860.02|15
1736854990000|2025-01-14 11:43:10|5860.84|5860.14|5860.72|5860.02|5860.97|5860.27|5860.72|5860.02|11
1736855000000|2025-01-14 11:43:20|5860.84|5860.14|5860.97|5860.27|5860.97|5860.27|5860.72|5860.02|9
1736855010000|2025-01-14 11:43:30|5860.84|5860.14|5860.72|5860.02|5860.84|5860.14|5860.59|5859.89|9
1736855020000|2025-01-14 11:43:40|5860.47|5859.77|5859.84|5859.14|5860.47|5859.77|5859.84|5859.14|45
1736855030000|2025-01-14 11:43:50|5859.97|5859.27|5859.72|5859.02|5859.97|5859.27|5859.72|5859.02|1
1736855040000|2025-01-14 11:44:00|5859.47|5858.77|5859.97|5859.27|5859.97|5859.27|5859.47|5858.77|36
1736855050000|2025-01-14 11:44:10|5860.22|5859.52|5860.22|5859.52|5860.22|5859.52|5860.22|5859.52|15
1736855060000|2025-01-14 11:44:20|5860.47|5859.77|5860.47|5859.77|5860.47|5859.77|5860.47|5859.77|16
1736855070000|2025-01-14 11:44:30|5860.59|5859.89|5860.47|5859.77|5860.59|5859.89|5860.47|5859.77|8
1736855080000|2025-01-14 11:44:40|5860.22|5859.52|5860.22|5859.52|5860.22|5859.52|5860.22|5859.52|10
1736855090000|2025-01-14 11:44:50|5860.09|5859.39|5860.09|5859.39|5860.09|5859.39|5860.09|5859.39|11
1736855100000|2025-01-14 11:45:00|5859.97|5859.27|5859.47|5858.77|5860.09|5859.39|5859.47|5858.77|39
1736855110000|2025-01-14 11:45:10|5859.34|5858.64|5859.34|5858.64|5859.47|5858.77|5859.34|5858.64|8
1736855120000|2025-01-14 11:45:20|5859.22|5858.52|5858.84|5858.14|5859.22|5858.52|5858.84|5858.14|41
1736855130000|2025-01-14 11:45:30|5858.72|5858.02|5858.72|5858.02|5858.72|5858.02|5858.59|5857.89|17
1736855140000|2025-01-14 11:45:40|5858.97|5858.27|5859.47|5858.77|5859.47|5858.77|5858.97|5858.27|23
1736855150000|2025-01-14 11:45:50|5859.59|5858.89|5859.59|5858.89|5859.59|5858.89|5859.59|5858.89|1
1736855160000|2025-01-14 11:46:00|5859.47|5858.77|5858.72|5858.02|5859.47|5858.77|5858.72|5858.02|32
1736855170000|2025-01-14 11:46:10|5858.59|5857.89|5858.22|5857.52|5858.72|5858.02|5858.22|5857.52|5
1736855180000|2025-01-14 11:46:20|5858.34|5857.64|5858.22|5857.52|5858.47|5857.77|5858.22|5857.52|13
1736855190000|2025-01-14 11:46:30|5858.34|5857.64|5858.22|5857.52|5858.47|5857.77|5858.22|5857.52|15
1736855200000|2025-01-14 11:46:40|5857.97|5857.27|5858.22|5857.52|5858.22|5857.52|5857.97|5857.27|23
1736855210000|2025-01-14 11:46:50|5858.09|5857.39|5858.22|5857.52|5858.22|5857.52|5857.84|5857.14|32
1736855220000|2025-01-14 11:47:00|5858.09|5857.39|5858.47|5857.77|5858.72|5858.02|5858.09|5857.39|27
1736855230000|2025-01-14 11:47:10|5858.22|5857.52|5858.22|5857.52|5858.22|5857.52|5858.22|5857.52|22
1736855240000|2025-01-14 11:47:20|5857.97|5857.27|5857.47|5856.77|5858.22|5857.52|5857.47|5856.77|59
1736855250000|2025-01-14 11:47:30|5857.59|5856.89|5857.59|5856.89|5857.72|5857.02|5857.47|5856.77|49
1736855260000|2025-01-14 11:47:40|5857.72|5857.02|5857.47|5856.77|5857.72|5857.02|5857.47|5856.77|29
1736855270000|2025-01-14 11:47:50|5857.59|5856.89|5857.22|5856.52|5857.72|5857.02|5857.22|5856.52|66
1736855280000|2025-01-14 11:48:00|5857.09|5856.39|5856.72|5856.02|5857.09|5856.39|5856.72|5856.02|128
1736855290000|2025-01-14 11:48:10|5856.97|5856.27|5856.72|5856.02|5857.22|5856.52|5856.72|5856.02|72
1736855300000|2025-01-14 11:48:20|5856.84|5856.14|5856.97|5856.27|5856.97|5856.27|5856.72|5856.02|18
1736855310000|2025-01-14 11:48:30|5856.72|5856.02|5856.97|5856.27|5856.97|5856.27|5856.72|5856.02|27
1736855320000|2025-01-14 11:48:40|5856.84|5856.14|5856.84|5856.14|5856.84|5856.14|5856.72|5856.02|19
1736855330000|2025-01-14 11:48:50|5856.97|5856.27|5856.97|5856.27|5856.97|5856.27|5856.97|5856.27|2
1736855340000|2025-01-14 11:49:00|||||||||2
1736855350000|2025-01-14 11:49:10|5857.09|5856.39|5856.72|5856.02|5857.22|5856.52|5856.72|5856.02|27
1736855360000|2025-01-14 11:49:20|5856.84|5856.14|5856.72|5856.02|5856.97|5856.27|5856.72|5856.02|43
1736855370000|2025-01-14 11:49:30|5856.97|5856.27|5856.72|5856.02|5856.97|5856.27|5856.72|5856.02|22
1736855380000|2025-01-14 11:49:40|5856.97|5856.27|5856.97|5856.27|5857.09|5856.39|5856.97|5856.27|21
1736855390000|2025-01-14 11:49:50|5856.84|5856.14|5857.09|5856.39|5857.22|5856.52|5856.84|5856.14|23
1736855400000|2025-01-14 11:50:00|5856.97|5856.27|5856.47|5855.77|5857.22|5856.52|5856.47|5855.77|105
1736855410000|2025-01-14 11:50:10|5856.22|5855.52|5856.47|5855.77|5856.47|5855.77|5856.22|5855.52|49
1736855420000|2025-01-14 11:50:20|||||||||1
1736855430000|2025-01-14 11:50:30|5856.34|5855.64|5856.72|5856.02|5856.72|5856.02|5856.34|5855.64|29
1736855440000|2025-01-14 11:50:40|5856.84|5856.14|5856.97|5856.27|5856.97|5856.27|5856.72|5856.02|48
1736855450000|2025-01-14 11:50:50|5857.09|5856.39|5856.72|5856.02|5857.22|5856.52|5856.72|5856.02|44
1736855460000|2025-01-14 11:51:00|5856.84|5856.14|5856.97|5856.27|5856.97|5856.27|5856.84|5856.14|15
1736855470000|2025-01-14 11:51:10|5856.72|5856.02|5857.97|5857.27|5858.09|5857.39|5856.72|5856.02|61
1736855480000|2025-01-14 11:51:20|5858.09|5857.39|5857.84|5857.14|5858.47|5857.77|5857.84|5857.14|72
1736855490000|2025-01-14 11:51:30|5857.97|5857.27|5858.22|5857.52|5858.22|5857.52|5857.84|5857.14|19
1736855500000|2025-01-14 11:51:40|||||||||2
1736855510000|2025-01-14 11:51:50|5858.09|5857.39|5858.22|5857.52|5858.22|5857.52|5857.97|5857.27|10
1736855520000|2025-01-14 11:52:00|5858.09|5857.39|5857.97|5857.27|5858.09|5857.39|5857.84|5857.14|25
1736855530000|2025-01-14 11:52:10|5858.09|5857.39|5858.47|5857.77|5858.47|5857.77|5858.09|5857.39|18
1736855540000|2025-01-14 11:52:20|5858.34|5857.64|5858.47|5857.77|5858.47|5857.77|5858.22|5857.52|46
1736855550000|2025-01-14 11:52:30|5858.59|5857.89|5858.22|5857.52|5858.72|5858.02|5858.22|5857.52|22
1736855560000|2025-01-14 11:52:40|||||||||4
1736855570000|2025-01-14 11:52:50|||||||||3
1736855580000|2025-01-14 11:53:00|5858.09|5857.39|5857.47|5856.77|5858.09|5857.39|5857.47|5856.77|37
1736855590000|2025-01-14 11:53:10|5857.34|5856.64|5857.97|5857.27|5857.97|5857.27|5857.34|5856.64|34
1736855600000|2025-01-14 11:53:20|5858.09|5857.39|5858.22|5857.52|5858.34|5857.64|5857.97|5857.27|18
1736855610000|2025-01-14 11:53:30|5857.97|5857.27|5858.22|5857.52|5858.22|5857.52|5857.97|5857.27|11
1736855620000|2025-01-14 11:53:40|5858.47|5857.77|5858.22|5857.52|5858.59|5857.89|5857.97|5857.27|13
1736855630000|2025-01-14 11:53:50|5858.34|5857.64|5858.47|5857.77|5858.47|5857.77|5858.22|5857.52|6
1736855640000|2025-01-14 11:54:00|5858.34|5857.64|5858.97|5858.27|5858.97|5858.27|5858.34|5857.64|10
1736855650000|2025-01-14 11:54:10|5858.72|5858.02|5858.97|5858.27|5858.97|5858.27|5858.72|5858.02|20
1736855660000|2025-01-14 11:54:20|5858.72|5858.02|5858.34|5857.64|5858.72|5858.02|5858.34|5857.64|41
1736855670000|2025-01-14 11:54:30|5858.22|5857.52|5858.47|5857.77|5858.47|5857.77|5858.22|5857.52|2
1736855680000|2025-01-14 11:54:40|5858.34|5857.64|5858.34|5857.64|5858.34|5857.64|5858.34|5857.64|14
1736855690000|2025-01-14 11:54:50|5858.47|5857.77|5858.22|5857.52|5858.47|5857.77|5858.22|5857.52|8
1736855700000|2025-01-14 11:55:00|5858.09|5857.39|5857.47|5856.77|5858.22|5857.52|5857.47|5856.77|24
1736855710000|2025-01-14 11:55:10|5857.34|5856.64|5857.22|5856.52|5857.47|5856.77|5857.22|5856.52|38
1736855720000|2025-01-14 11:55:20|5857.47|5856.77|5857.34|5856.64|5857.47|5856.77|5857.34|5856.64|18
1736855730000|2025-01-14 11:55:30|5857.47|5856.77|5857.47|5856.77|5857.47|5856.77|5857.22|5856.52|4
1736855740000|2025-01-14 11:55:40|5857.34|5856.64|5857.22|5856.52|5857.34|5856.64|5857.22|5856.52|1
1736855750000|2025-01-14 11:55:50|5857.47|5856.77|5857.47|5856.77|5857.47|5856.77|5857.47|5856.77|3
1736855760000|2025-01-14 11:56:00|5857.72|5857.02|5857.72|5857.02|5857.97|5857.27|5857.72|5857.02|30
1736855780000|2025-01-14 11:56:20|5857.59|5856.89|5857.72|5857.02|5857.72|5857.02|5857.34|5856.64|55
1736855790000|2025-01-14 11:56:30|5857.84|5857.14|5857.47|5856.77|5857.84|5857.14|5857.47|5856.77|28
1736855800000|2025-01-14 11:56:40|5857.59|5856.89|5857.72|5857.02|5857.72|5857.02|5857.47|5856.77|0
1736855810000|2025-01-14 11:56:50|5857.47|5856.77|5856.72|5856.02|5857.47|5856.77|5856.59|5855.89|46
1736855820000|2025-01-14 11:57:00|5857.09|5856.39|5857.09|5856.39|5857.34|5856.64|5856.97|5856.27|29
1736855830000|2025-01-14 11:57:10|5857.22|5856.52|5857.97|5857.27|5857.97|5857.27|5857.22|5856.52|30
1736855840000|2025-01-14 11:57:20|5857.72|5857.02|5857.72|5857.02|5857.97|5857.27|5857.47|5856.77|74
1736855850000|2025-01-14 11:57:30|5857.84|5857.14|5857.97|5857.27|5857.97|5857.27|5857.84|5857.14|7
1736855860000|2025-01-14 11:57:40|5857.84|5857.14|5857.72|5857.02|5857.97|5857.27|5857.72|5857.02|56
1736855870000|2025-01-14 11:57:50|5857.97|5857.27|5857.97|5857.27|5857.97|5857.27|5857.97|5857.27|8
1736855880000|2025-01-14 11:58:00|5858.09|5857.39|5857.72|5857.02|5858.09|5857.39|5857.72|5857.02|29
1736855890000|2025-01-14 11:58:10|5857.97|5857.27|5858.47|5857.77|5858.47|5857.77|5857.97|5857.27|20
1736855900000|2025-01-14 11:58:20|5858.59|5857.89|5858.97|5858.27|5858.97|5858.27|5858.47|5857.77|18
1736855910000|2025-01-14 11:58:30|5858.72|5858.02|5858.72|5858.02|5858.84|5858.14|5858.59|5857.89|22
1736855920000|2025-01-14 11:58:40|5858.84|5858.14|5858.97|5858.27|5858.97|5858.27|5858.72|5858.02|12
1736855930000|2025-01-14 11:58:50|5859.22|5858.52|5858.97|5858.27|5859.22|5858.52|5858.97|5858.27|22
1736855940000|2025-01-14 11:59:00|5858.84|5858.14|5858.47|5857.77|5858.84|5858.14|5858.34|5857.64|17
1736855950000|2025-01-14 11:59:10|5858.22|5857.52|5858.22|5857.52|5858.47|5857.77|5858.22|5857.52|5
1736855960000|2025-01-14 11:59:20|5858.09|5857.39|5857.97|5857.27|5858.34|5857.64|5857.72|5857.02|23
1736855970000|2025-01-14 11:59:30|5858.09|5857.39|5858.34|5857.64|5858.34|5857.64|5857.97|5857.27|3
1736855980000|2025-01-14 11:59:40|5858.22|5857.52|5858.22|5857.52|5858.34|5857.64|5857.97|5857.27|4
1736855990000|2025-01-14 11:59:50|5857.84|5857.14|5857.72|5857.02|5857.84|5857.14|5857.72|5857.02|17
1736856000000|2025-01-14 12:00:00|5857.47|5856.77|5857.72|5857.02|5858.59|5857.89|5857.47|5856.77|192
1736856010000|2025-01-14 12:00:10|5857.84|5857.14|5857.72|5857.02|5857.97|5857.27|5857.47|5856.77|64
1736856020000|2025-01-14 12:00:20|5857.59|5856.89|5857.47|5856.77|5857.59|5856.89|5857.09|5856.39|48
1736856030000|2025-01-14 12:00:30|5857.59|5856.89|5857.22|5856.52|5857.59|5856.89|5857.22|5856.52|30
1736856040000|2025-01-14 12:00:40|5857.34|5856.64|5857.22|5856.52|5857.34|5856.64|5856.97|5856.27|39
1736856050000|2025-01-14 12:00:50|5857.34|5856.64|5857.72|5857.02|5857.72|5857.02|5857.34|5856.64|45
1736856060000|2025-01-14 12:01:00|5857.34|5856.64|5857.22|5856.52|5857.72|5857.02|5857.22|5856.52|51
1736856070000|2025-01-14 12:01:10|5857.09|5856.39|5857.47|5856.77|5857.47|5856.77|5856.97|5856.27|40
1736856080000|2025-01-14 12:01:20|5857.72|5857.02|5857.72|5857.02|5857.72|5857.02|5857.59|5856.89|15
1736856090000|2025-01-14 12:01:30|5857.59|5856.89|5857.47|5856.77|5857.59|5856.89|5857.22|5856.52|11
1736856100000|2025-01-14 12:01:40|5857.34|5856.64|5857.34|5856.64|5857.59|5856.89|5857.22|5856.52|29
1736856110000|2025-01-14 12:01:50|5857.47|5856.77|5857.47|5856.77|5857.47|5856.77|5857.34|5856.64|5
1736856120000|2025-01-14 12:02:00|5857.59|5856.89|5857.47|5856.77|5857.59|5856.89|5857.34|5856.64|17
1736856130000|2025-01-14 12:02:10|5857.22|5856.52|5857.97|5857.27|5857.97|5857.27|5857.22|5856.52|41
1736856140000|2025-01-14 12:02:20|5858.22|5857.52|5858.72|5858.02|5858.72|5858.02|5858.22|5857.52|48
1736856150000|2025-01-14 12:02:30|5858.59|5857.89|5858.72|5858.02|5858.72|5858.02|5858.59|5857.89|13
1736856160000|2025-01-14 12:02:40|5858.47|5857.77|5858.34|5857.64|5858.59|5857.89|5858.34|5857.64|44
1736856170000|2025-01-14 12:02:50|5858.22|5857.52|5858.59|5857.89|5858.59|5857.89|5858.22|5857.52|8
1736856180000|2025-01-14 12:03:00|5858.72|5858.02|5859.22|5858.52|5859.22|5858.52|5858.47|5857.77|25
1736856190000|2025-01-14 12:03:10|5859.47|5858.77|5860.22|5859.52|5860.22|5859.52|5859.47|5858.77|57
1736856200000|2025-01-14 12:03:20|5860.09|5859.39|5859.72|5859.02|5860.09|5859.39|5859.47|5858.77|18
1736856210000|2025-01-14 12:03:30|5859.47|5858.77|5858.72|5858.02|5859.47|5858.77|5858.72|5858.02|51
1736856220000|2025-01-14 12:03:40|5858.84|5858.14|5859.22|5858.52|5859.22|5858.52|5858.72|5858.02|6
1736856230000|2025-01-14 12:03:50|5859.34|5858.64|5859.47|5858.77|5859.47|5858.77|5859.34|5858.64|21
1736856240000|2025-01-14 12:04:00|5859.72|5859.02|5859.47|5858.77|5859.72|5859.02|5859.22|5858.52|30
1736856250000|2025-01-14 12:04:10|5859.22|5858.52|5859.47|5858.77|5859.47|5858.77|5859.22|5858.52|24
1736856260000|2025-01-14 12:04:20|||||||||1
1736856270000|2025-01-14 12:04:30|||||||||3
1736856280000|2025-01-14 12:04:40|5859.59|5858.89|5859.72|5859.02|5859.72|5859.02|5859.47|5858.77|21
1736856290000|2025-01-14 12:04:50|5859.97|5859.27|5859.97|5859.27|5860.22|5859.52|5859.97|5859.27|30
1736856300000|2025-01-14 12:05:00|5860.09|5859.39|5860.22|5859.52|5860.47|5859.77|5859.97|5859.27|42
1736856310000|2025-01-14 12:05:10|5859.97|5859.27|5859.47|5858.77|5859.97|5859.27|5859.47|5858.77|36
1736856320000|2025-01-14 12:05:20|5859.72|5859.02|5859.47|5858.77|5859.72|5859.02|5858.97|5858.27|35
1736856330000|2025-01-14 12:05:30|||||||||23
1736856340000|2025-01-14 12:05:40|5859.34|5858.64|5858.72|5858.02|5859.34|5858.64|5858.47|5857.77|50
1736856350000|2025-01-14 12:05:50|5858.97|5858.27|5859.22|5858.52|5859.22|5858.52|5858.97|5858.27|20
1736856360000|2025-01-14 12:06:00|5858.97|5858.27|5858.59|5857.89|5858.97|5858.27|5858.59|5857.89|45
1736856370000|2025-01-14 12:06:10|5858.72|5858.02|5858.72|5858.02|5858.97|5858.27|5858.47|5857.77|22
1736856380000|2025-01-14 12:06:20|5858.84|5858.14|5858.97|5858.27|5858.97|5858.27|5858.84|5858.14|18
1736856390000|2025-01-14 12:06:30|5859.09|5858.39|5858.97|5858.27|5859.22|5858.52|5858.97|5858.27|48
1736856400000|2025-01-14 12:06:40|5859.09|5858.39|5857.97|5857.27|5859.22|5858.52|5857.97|5857.27|52
1736856410000|2025-01-14 12:06:50|5857.84|5857.14|5858.22|5857.52|5858.22|5857.52|5857.72|5857.02|61
1736856420000|2025-01-14 12:07:00|5858.09|5857.39|5856.97|5856.27|5858.09|5857.39|5856.84|5856.14|62
1736856430000|2025-01-14 12:07:10|5857.09|5856.39|5857.22|5856.52|5857.34|5856.64|5857.09|5856.39|52
1736856440000|2025-01-14 12:07:20|5856.97|5856.27|5855.47|5854.77|5857.09|5856.39|5855.09|5854.39|167
1736856450000|2025-01-14 12:07:30|5855.59|5854.89|5852.72|5852.02|5855.72|5855.02|5852.34|5851.64|405
1736856460000|2025-01-14 12:07:40|5853.22|5852.52|5853.72|5853.02|5854.22|5853.52|5852.97|5852.27|119
1736856470000|2025-01-14 12:07:50|5853.97|5853.27|5854.09|5853.39|5854.09|5853.39|5853.47|5852.77|81
1736856480000|2025-01-14 12:08:00|5854.22|5853.52|5853.47|5852.77|5854.22|5853.52|5853.34|5852.64|120
1736856490000|2025-01-14 12:08:10|5853.34|5852.64|5852.97|5852.27|5853.47|5852.77|5852.97|5852.27|117
1736856500000|2025-01-14 12:08:20|5852.47|5851.77|5852.59|5851.89|5853.22|5852.52|5852.34|5851.64|59
1736856510000|2025-01-14 12:08:30|5852.47|5851.77|5851.84|5851.14|5852.59|5851.89|5851.72|5851.02|207
1736856520000|2025-01-14 12:08:40|5851.97|5851.27|5852.22|5851.52|5852.22|5851.52|5851.47|5850.77|81
1736856530000|2025-01-14 12:08:50|5852.47|5851.77|5851.59|5850.89|5853.22|5852.52|5851.47|5850.77|340
1736856540000|2025-01-14 12:09:00|5851.47|5850.77|5853.34|5852.64|5853.34|5852.64|5850.72|5850.02|255
1736856550000|2025-01-14 12:09:10|5852.72|5852.02|5853.47|5852.77|5853.72|5853.02|5852.22|5851.52|174
1736856560000|2025-01-14 12:09:20|5853.59|5852.89|5853.34|5852.64|5853.72|5853.02|5853.22|5852.52|60
1736856570000|2025-01-14 12:09:30|5853.47|5852.77|5853.47|5852.77|5853.47|5852.77|5853.22|5852.52|27
1736856580000|2025-01-14 12:09:40|5853.34|5852.64|5853.34|5852.64|5853.47|5852.77|5853.09|5852.39|35
1736856590000|2025-01-14 12:09:50|5853.22|5852.52|5853.22|5852.52|5853.47|5852.77|5853.22|5852.52|12
1736856600000|2025-01-14 12:10:00|5852.97|5852.27|5852.72|5852.02|5852.97|5852.27|5852.47|5851.77|74
1736856610000|2025-01-14 12:10:10|5852.59|5851.89|5852.47|5851.77|5853.47|5852.77|5852.47|5851.77|114
1736856620000|2025-01-14 12:10:20|5852.22|5851.52|5853.59|5852.89|5853.72|5853.02|5852.22|5851.52|73
1736856630000|2025-01-14 12:10:30|5853.47|5852.77|5853.72|5853.02|5853.72|5853.02|5852.97|5852.27|36
1736856640000|2025-01-14 12:10:40|5853.59|5852.89|5853.72|5853.02|5853.72|5853.02|5853.22|5852.52|25
1736856650000|2025-01-14 12:10:50|5853.84|5853.14|5854.22|5853.52|5854.47|5853.77|5853.84|5853.14|67
1736856660000|2025-01-14 12:11:00|5854.47|5853.77|5854.34|5853.64|5854.97|5854.27|5854.34|5853.64|64
1736856670000|2025-01-14 12:11:10|5853.84|5853.14|5854.34|5853.64|5854.47|5853.77|5853.72|5853.02|22
1736856680000|2025-01-14 12:11:20|5854.47|5853.77|5854.97|5854.27|5855.22|5854.52|5854.47|5853.77|43
1736856690000|2025-01-14 12:11:30|5854.84|5854.14|5854.72|5854.02|5854.84|5854.14|5854.72|5854.02|15
1736856700000|2025-01-14 12:11:40|5854.47|5853.77|5854.97|5854.27|5854.97|5854.27|5854.47|5853.77|57
1736856710000|2025-01-14 12:11:50|5854.84|5854.14|5853.47|5852.77|5854.84|5854.14|5853.47|5852.77|86
1736856720000|2025-01-14 12:12:00|5853.22|5852.52|5853.97|5853.27|5853.97|5853.27|5853.22|5852.52|12
1736856730000|2025-01-14 12:12:10|5853.84|5853.14|5853.09|5852.39|5853.97|5853.27|5852.97|5852.27|80
1736856740000|2025-01-14 12:12:20|5852.97|5852.27|5852.72|5852.02|5853.22|5852.52|5852.72|5852.02|24
1736856750000|2025-01-14 12:12:30|5852.59|5851.89|5852.97|5852.27|5852.97|5852.27|5852.47|5851.77|60
1736856760000|2025-01-14 12:12:40|5852.84|5852.14|5852.72|5852.02|5853.09|5852.39|5852.72|5852.02|35
1736856770000|2025-01-14 12:12:50|5852.59|5851.89|5852.59|5851.89|5852.72|5852.02|5852.47|5851.77|22
1736856780000|2025-01-14 12:13:00|5852.72|5852.02|5851.97|5851.27|5852.72|5852.02|5851.72|5851.02|109
1736856790000|2025-01-14 12:13:10|5851.84|5851.14|5850.72|5850.02|5851.84|5851.14|5850.72|5850.02|112
1736856800000|2025-01-14 12:13:20|5850.97|5850.27|5851.47|5850.77|5851.47|5850.77|5850.97|5850.27|41
1736856810000|2025-01-14 12:13:30|5851.22|5850.52|5850.47|5849.77|5851.22|5850.52|5850.47|5849.77|43
1736856820000|2025-01-14 12:13:40|5850.59|5849.89|5850.22|5849.52|5850.97|5850.27|5850.22|5849.52|80
1736856830000|2025-01-14 12:13:50|5850.34|5849.64|5850.59|5849.89|5850.72|5850.02|5850.34|5849.64|41
1736856840000|2025-01-14 12:14:00|5850.97|5850.27|5850.47|5849.77|5851.09|5850.39|5849.22|5848.52|812
1736856850000|2025-01-14 12:14:10|5850.22|5849.52|5850.59|5849.89|5850.72|5850.02|5849.97|5849.27|66
1736856860000|2025-01-14 12:14:20|5850.47|5849.77|5850.22|5849.52|5850.47|5849.77|5850.09|5849.39|55
1736856870000|2025-01-14 12:14:30|5850.47|5849.77|5850.72|5850.02|5850.72|5850.02|5850.09|5849.39|75
1736856880000|2025-01-14 12:14:40|5850.59|5849.89|5850.97|5850.27|5851.22|5850.52|5850.47|5849.77|72
1736856890000|2025-01-14 12:14:50|5851.09|5850.39|5850.97|5850.27|5851.09|5850.39|5850.97|5850.27|1
1736856900000|2025-01-14 12:15:00|5851.22|5850.52|5851.72|5851.02|5851.84|5851.14|5850.97|5850.27|83
1736856910000|2025-01-14 12:15:10|5851.97|5851.27|5851.72|5851.02|5851.97|5851.27|5851.72|5851.02|22
1736856920000|2025-01-14 12:15:20|5851.97|5851.27|5851.72|5851.02|5851.97|5851.27|5851.47|5850.77|50
1736856930000|2025-01-14 12:15:30|5851.59|5850.89|5851.22|5850.52|5851.59|5850.89|5851.22|5850.52|30
1736856940000|2025-01-14 12:15:40|5851.09|5850.39|5850.97|5850.27|5851.22|5850.52|5850.97|5850.27|25
1736856950000|2025-01-14 12:15:50|5850.84|5850.14|5850.97|5850.27|5851.22|5850.52|5850.72|5850.02|22
1736856960000|2025-01-14 12:16:00|5850.72|5850.02|5850.97|5850.27|5850.97|5850.27|5850.72|5850.02|17
1736856970000|2025-01-14 12:16:10|5850.84|5850.14|5850.97|5850.27|5851.22|5850.52|5850.72|5850.02|35
1736856980000|2025-01-14 12:16:20|5851.09|5850.39|5850.72|5850.02|5851.22|5850.52|5850.72|5850.02|42
1736856990000|2025-01-14 12:16:30|5850.47|5849.77|5850.59|5849.89|5850.97|5850.27|5850.47|5849.77|19
1736857000000|2025-01-14 12:16:40|5850.47|5849.77|5851.22|5850.52|5851.34|5850.64|5850.47|5849.77|53
1736857010000|2025-01-14 12:16:50|5851.34|5850.64|5851.22|5850.52|5851.72|5851.02|5851.09|5850.39|20
1736857020000|2025-01-14 12:17:00|5851.34|5850.64|5851.47|5850.77|5851.72|5851.02|5851.34|5850.64|13
1736857030000|2025-01-14 12:17:10|5851.09|5850.39|5851.22|5850.52|5851.34|5850.64|5850.72|5850.02|66
1736857040000|2025-01-14 12:17:20|5851.47|5850.77|5851.97|5851.27|5852.09|5851.39|5851.47|5850.77|44
1736857050000|2025-01-14 12:17:30|5851.84|5851.14|5851.47|5850.77|5851.84|5851.14|5851.22|5850.52|16
1736857060000|2025-01-14 12:17:40|5851.59|5850.89|5851.72|5851.02|5851.84|5851.14|5851.47|5850.77|15
1736857070000|2025-01-14 12:17:50|5851.47|5850.77|5851.34|5850.64|5851.47|5850.77|5851.22|5850.52|11
1736857080000|2025-01-14 12:18:00|5851.22|5850.52|5851.47|5850.77|5851.59|5850.89|5851.22|5850.52|1
1736857090000|2025-01-14 12:18:10|5851.34|5850.64|5851.47|5850.77|5851.47|5850.77|5850.97|5850.27|20
1736857100000|2025-01-14 12:18:20|5851.97|5851.27|5851.97|5851.27|5852.09|5851.39|5851.72|5851.02|25
1736857110000|2025-01-14 12:18:30|5851.84|5851.14|5851.97|5851.27|5851.97|5851.27|5851.72|5851.02|34
1736857120000|2025-01-14 12:18:40|5851.84|5851.14|5851.47|5850.77|5851.84|5851.14|5851.22|5850.52|23
1736857130000|2025-01-14 12:18:50|5851.34|5850.64|5851.09|5850.39|5851.47|5850.77|5850.97|5850.27|37
1736857140000|2025-01-14 12:19:00|5850.97|5850.27|5850.22|5849.52|5851.09|5850.39|5850.22|5849.52|46
1736857150000|2025-01-14 12:19:10|5850.34|5849.64|5850.22|5849.52|5850.59|5849.89|5850.22|5849.52|30
1736857160000|2025-01-14 12:19:20|5850.09|5849.39|5850.22|5849.52|5850.22|5849.52|5849.97|5849.27|57
1736857170000|2025-01-14 12:19:30|5850.34|5849.64|5850.47|5849.77|5850.47|5849.77|5850.34|5849.64|20
1736857180000|2025-01-14 12:19:40|5850.59|5849.89|5850.59|5849.89|5850.72|5850.02|5850.47|5849.77|23
1736857190000|2025-01-14 12:19:50|5850.72|5850.02|5850.47|5849.77|5850.72|5850.02|5850.47|5849.77|18
1736857200000|2025-01-14 12:20:00|5850.59|5849.89|5850.59|5849.89|5850.72|5850.02|5850.47|5849.77|56
1736857210000|2025-01-14 12:20:10|5850.72|5850.02|5850.84|5850.14|5850.84|5850.14|5850.47|5849.77|14
1736857220000|2025-01-14 12:20:20|5850.72|5850.02|5850.47|5849.77|5850.72|5850.02|5850.47|5849.77|8
1736857230000|2025-01-14 12:20:30|5850.72|5850.02|5851.47|5850.77|5851.47|5850.77|5850.59|5849.89|21
1736857240000|2025-01-14 12:20:40|5850.72|5850.02|5850.97|5850.27|5850.97|5850.27|5850.72|5850.02|71
1736857250000|2025-01-14 12:20:50|5850.72|5850.02|5848.97|5848.27|5850.72|5850.02|5848.97|5848.27|95
1736857260000|2025-01-14 12:21:00|5849.09|5848.39|5847.47|5846.77|5849.09|5848.39|5847.47|5846.77|202
1736857270000|2025-01-14 12:21:10|5847.59|5846.89|5847.34|5846.64|5847.97|5847.27|5847.22|5846.52|288
1736857280000|2025-01-14 12:21:20|5847.47|5846.77|5847.22|5846.52|5847.47|5846.77|5845.97|5845.27|322
1736857290000|2025-01-14 12:21:30|5847.09|5846.39|5845.97|5845.27|5847.22|5846.52|5845.72|5845.02|139
1736857300000|2025-01-14 12:21:40|5846.09|5845.39|5845.47|5844.77|5846.59|5845.89|5845.47|5844.77|103
1736857310000|2025-01-14 12:21:50|5845.34|5844.64|5845.72|5845.02|5845.84|5845.14|5844.47|5843.77|348
1736857320000|2025-01-14 12:22:00|5845.47|5844.77|5844.72|5844.02|5845.72|5845.02|5844.72|5844.02|74
1736857330000|2025-01-14 12:22:10|5844.47|5843.77|5844.97|5844.27|5844.97|5844.27|5844.22|5843.52|79
1736857340000|2025-01-14 12:22:20|5844.84|5844.14|5844.47|5843.77|5845.22|5844.52|5844.47|5843.77|85
1736857350000|2025-01-14 12:22:30|5844.72|5844.02|5844.84|5844.14|5845.09|5844.39|5844.47|5843.77|86
1736857360000|2025-01-14 12:22:40|5844.97|5844.27|5845.59|5844.89|5845.84|5845.14|5844.97|5844.27|85
1736857370000|2025-01-14 12:22:50|5845.47|5844.77|5844.84|5844.14|5845.97|5845.27|5844.84|5844.14|100
1736857380000|2025-01-14 12:23:00|5844.97|5844.27|5843.97|5843.27|5844.97|5844.27|5843.72|5843.02|231
1736857390000|2025-01-14 12:23:10|5844.47|5843.77|5844.72|5844.02|5844.72|5844.02|5843.72|5843.02|77
1736857400000|2025-01-14 12:23:20|5844.59|5843.89|5845.72|5845.02|5845.72|5845.02|5844.47|5843.77|103
1736857410000|2025-01-14 12:23:30|5845.47|5844.77|5846.09|5845.39|5846.34|5845.64|5845.47|5844.77|80
1736857420000|2025-01-14 12:23:40|5845.97|5845.27|5845.97|5845.27|5845.97|5845.27|5845.47|5844.77|37
1736857430000|2025-01-14 12:23:50|5846.09|5845.39|5845.72|5845.02|5846.09|5845.39|5845.72|5845.02|21
1736857440000|2025-01-14 12:24:00|5845.47|5844.77|5845.22|5844.52|5845.59|5844.89|5844.97|5844.27|64
1736857450000|2025-01-14 12:24:10|5845.09|5844.39|5845.47|5844.77|5845.47|5844.77|5844.84|5844.14|92
1736857460000|2025-01-14 12:24:20|5845.59|5844.89|5845.47|5844.77|5845.59|5844.89|5845.47|5844.77|30
1736857470000|2025-01-14 12:24:30|5845.72|5845.02|5846.22|5845.52|5846.22|5845.52|5845.72|5845.02|57
1736857480000|2025-01-14 12:24:40|5846.47|5845.77|5847.22|5846.52|5847.22|5846.52|5846.47|5845.77|62
1736857490000|2025-01-14 12:24:50|5847.47|5846.77|5846.97|5846.27|5847.72|5847.02|5846.72|5846.02|106
1736857500000|2025-01-14 12:25:00|5847.22|5846.52|5847.97|5847.27|5847.97|5847.27|5847.22|5846.52|45
1736857510000|2025-01-14 12:25:10|5847.72|5847.02|5847.47|5846.77|5847.84|5847.14|5847.47|5846.77|49
1736857520000|2025-01-14 12:25:20|5847.72|5847.02|5847.72|5847.02|5847.72|5847.02|5847.59|5846.89|20
1736857530000|2025-01-14 12:25:30|5847.97|5847.27|5847.97|5847.27|5847.97|5847.27|5847.97|5847.27|26
1736857540000|2025-01-14 12:25:40|5848.22|5847.52|5847.97|5847.27|5848.22|5847.52|5847.47|5846.77|51
1736857550000|2025-01-14 12:25:50|5848.22|5847.52|5848.22|5847.52|5848.47|5847.77|5847.97|5847.27|64
1736857560000|2025-01-14 12:26:00|5848.47|5847.77|5849.47|5848.77|5849.47|5848.77|5848.47|5847.77|101
1736857570000|2025-01-14 12:26:10|5849.34|5848.64|5849.22|5848.52|5849.34|5848.64|5848.97|5848.27|47
1736857580000|2025-01-14 12:26:20|||||||||6
1736857590000|2025-01-14 12:26:30|5849.09|5848.39|5849.22|5848.52|5849.22|5848.52|5848.97|5848.27|19
1736857600000|2025-01-14 12:26:40|5849.72|5849.02|5850.47|5849.77|5850.47|5849.77|5849.72|5849.02|105
1736857610000|2025-01-14 12:26:50|5850.59|5849.89|5850.47|5849.77|5850.72|5850.02|5850.47|5849.77|68
1736857620000|2025-01-14 12:27:00|5850.72|5850.02|5851.22|5850.52|5851.22|5850.52|5850.47|5849.77|76
1736857630000|2025-01-14 12:27:10|5851.09|5850.39|5850.47|5849.77|5851.09|5850.39|5850.22|5849.52|40
1736857640000|2025-01-14 12:27:20|5850.22|5849.52|5850.09|5849.39|5850.47|5849.77|5850.09|5849.39|68
1736857650000|2025-01-14 12:27:30|5849.97|5849.27|5850.72|5850.02|5850.72|5850.02|5849.97|5849.27|37
1736857660000|2025-01-14 12:27:40|5850.59|5849.89|5850.22|5849.52|5850.59|5849.89|5850.22|5849.52|39
1736857670000|2025-01-14 12:27:50|5850.47|5849.77|5850.22|5849.52|5850.47|5849.77|5850.22|5849.52|14
1736857680000|2025-01-14 12:28:00|5850.47|5849.77|5850.72|5850.02|5850.72|5850.02|5850.47|5849.77|32
1736857690000|2025-01-14 12:28:10|5850.59|5849.89|5850.47|5849.77|5851.22|5850.52|5850.34|5849.64|71
1736857700000|2025-01-14 12:28:20|5850.34|5849.64|5851.22|5850.52|5851.22|5850.52|5850.22|5849.52|15
1736857710000|2025-01-14 12:28:30|5851.34|5850.64|5851.47|5850.77|5851.72|5851.02|5851.22|5850.52|127
1736857720000|2025-01-14 12:28:40|5851.72|5851.02|5851.47|5850.77|5851.72|5851.02|5851.47|5850.77|18
1736857730000|2025-01-14 12:28:50|5851.72|5851.02|5852.22|5851.52|5852.22|5851.52|5851.72|5851.02|32
1736857740000|2025-01-14 12:29:00|5852.34|5851.64|5851.84|5851.14|5852.97|5852.27|5851.72|5851.02|99
1736857750000|2025-01-14 12:29:10|5851.97|5851.27|5851.22|5850.52|5852.22|5851.52|5851.09|5850.39|34
1736857760000|2025-01-14 12:29:20|5851.47|5850.77|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|22
1736857770000|2025-01-14 12:29:30|5851.34|5850.64|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|13
1736857780000|2025-01-14 12:29:40|5851.09|5850.39|5850.97|5850.27|5851.22|5850.52|5850.72|5850.02|18
1736857790000|2025-01-14 12:29:50|5851.09|5850.39|5850.72|5850.02|5851.09|5850.39|5850.72|5850.02|7
1736857800000|2025-01-14 12:30:00|5850.84|5850.14|5850.22|5849.52|5850.84|5850.14|5850.22|5849.52|67
1736857810000|2025-01-14 12:30:10|5850.72|5850.02|5850.47|5849.77|5850.97|5850.27|5850.47|5849.77|106
1736857820000|2025-01-14 12:30:20|5850.72|5850.02|5851.22|5850.52|5851.47|5850.77|5850.72|5850.02|60
1736857830000|2025-01-14 12:30:30|5851.34|5850.64|5851.72|5851.02|5851.72|5851.02|5851.22|5850.52|51
1736857840000|2025-01-14 12:30:40|5851.59|5850.89|5851.84|5851.14|5851.84|5851.14|5851.47|5850.77|23
1736857850000|2025-01-14 12:30:50|5851.97|5851.27|5849.97|5849.27|5852.47|5851.77|5849.97|5849.27|180
1736857860000|2025-01-14 12:31:00|5850.09|5849.39|5850.47|5849.77|5850.47|5849.77|5849.97|5849.27|65
1736857870000|2025-01-14 12:31:10|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.47|5849.77|17
1736857880000|2025-01-14 12:31:20|5850.59|5849.89|5850.84|5850.14|5850.84|5850.14|5850.47|5849.77|33
1736857890000|2025-01-14 12:31:30|5850.97|5850.27|5851.97|5851.27|5851.97|5851.27|5850.97|5850.27|105
1736857900000|2025-01-14 12:31:40|5852.22|5851.52|5851.97|5851.27|5852.22|5851.52|5851.97|5851.27|39
1736857910000|2025-01-14 12:31:50|5851.72|5851.02|5851.84|5851.14|5851.97|5851.27|5851.72|5851.02|31
1736857920000|2025-01-14 12:32:00|5851.72|5851.02|5851.97|5851.27|5852.22|5851.52|5851.72|5851.02|36
1736857930000|2025-01-14 12:32:10|5851.84|5851.14|5850.22|5849.52|5851.84|5851.14|5850.22|5849.52|76
1736857940000|2025-01-14 12:32:20|5850.34|5849.64|5850.47|5849.77|5850.72|5850.02|5850.22|5849.52|31
1736857950000|2025-01-14 12:32:30|5850.72|5850.02|5850.47|5849.77|5850.97|5850.27|5850.47|5849.77|46
1736857960000|2025-01-14 12:32:40|5850.22|5849.52|5850.72|5850.02|5850.72|5850.02|5850.22|5849.52|18
1736857970000|2025-01-14 12:32:50|5850.59|5849.89|5850.47|5849.77|5850.59|5849.89|5850.34|5849.64|9
1736857980000|2025-01-14 12:33:00|5850.34|5849.64|5850.59|5849.89|5850.59|5849.89|5850.34|5849.64|2
1736857990000|2025-01-14 12:33:10|5850.47|5849.77|5851.97|5851.27|5851.97|5851.27|5850.47|5849.77|17
1736858000000|2025-01-14 12:33:20|5851.84|5851.14|5851.72|5851.02|5851.97|5851.27|5851.72|5851.02|14
1736858010000|2025-01-14 12:33:30|5851.47|5850.77|5851.47|5850.77|5851.59|5850.89|5851.47|5850.77|18
1736858020000|2025-01-14 12:33:40|5851.59|5850.89|5851.59|5850.89|5851.59|5850.89|5851.47|5850.77|22
1736858030000|2025-01-14 12:33:50|5851.47|5850.77|5851.47|5850.77|5851.72|5851.02|5851.47|5850.77|33
1736858040000|2025-01-14 12:34:00|5851.59|5850.89|5851.22|5850.52|5851.72|5851.02|5851.22|5850.52|39
1736858050000|2025-01-14 12:34:10|5851.34|5850.64|5851.22|5850.52|5851.34|5850.64|5850.97|5850.27|34
1736858060000|2025-01-14 12:34:20|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|23
1736858070000|2025-01-14 12:34:30|5851.09|5850.39|5851.72|5851.02|5851.72|5851.02|5851.09|5850.39|28
1736858080000|2025-01-14 12:34:40|5852.59|5851.89|5852.22|5851.52|5852.72|5852.02|5852.22|5851.52|55
1736858090000|2025-01-14 12:34:50|5852.34|5851.64|5853.34|5852.64|5853.47|5852.77|5852.34|5851.64|122
1736858100000|2025-01-14 12:35:00|5853.47|5852.77|5853.47|5852.77|5853.72|5853.02|5853.22|5852.52|64
1736858110000|2025-01-14 12:35:10|5853.59|5852.89|5853.47|5852.77|5853.72|5853.02|5853.34|5852.64|17
1736858120000|2025-01-14 12:35:20|5853.34|5852.64|5853.47|5852.77|5853.47|5852.77|5853.22|5852.52|18
1736858130000|2025-01-14 12:35:30|5853.59|5852.89|5853.47|5852.77|5853.72|5853.02|5853.47|5852.77|32
1736858140000|2025-01-14 12:35:40|5853.34|5852.64|5853.72|5853.02|5853.72|5853.02|5853.34|5852.64|24
1736858150000|2025-01-14 12:35:50|5853.97|5853.27|5853.09|5852.39|5854.22|5853.52|5853.09|5852.39|69
1736858160000|2025-01-14 12:36:00|5853.22|5852.52|5853.47|5852.77|5853.47|5852.77|5852.97|5852.27|67
1736858170000|2025-01-14 12:36:10|5853.59|5852.89|5852.97|5852.27|5853.59|5852.89|5852.72|5852.02|31
1736858180000|2025-01-14 12:36:20|5852.72|5852.02|5851.47|5850.77|5852.72|5852.02|5851.47|5850.77|143
1736858190000|2025-01-14 12:36:30|5851.59|5850.89|5851.22|5850.52|5851.72|5851.02|5851.22|5850.52|28
1736858200000|2025-01-14 12:36:40|5851.34|5850.64|5851.47|5850.77|5851.47|5850.77|5851.22|5850.52|24
1736858210000|2025-01-14 12:36:50|5851.72|5851.02|5851.47|5850.77|5851.72|5851.02|5851.47|5850.77|11
1736858220000|2025-01-14 12:37:00|5851.59|5850.89|5851.97|5851.27|5851.97|5851.27|5851.47|5850.77|19
1736858230000|2025-01-14 12:37:10|5852.22|5851.52|5852.22|5851.52|5852.47|5851.77|5852.22|5851.52|27
1736858240000|2025-01-14 12:37:20|5851.97|5851.27|5851.97|5851.27|5852.22|5851.52|5851.97|5851.27|11
1736858250000|2025-01-14 12:37:30|5852.22|5851.52|5852.22|5851.52|5852.34|5851.64|5852.22|5851.52|12
1736858260000|2025-01-14 12:37:40|5852.72|5852.02|5853.59|5852.89|5853.84|5853.14|5852.47|5851.77|68
1736858270000|2025-01-14 12:37:50|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|5853.59|5852.89|7
1736858280000|2025-01-14 12:38:00|5853.97|5853.27|5853.59|5852.89|5853.97|5853.27|5853.34|5852.64|88
1736858290000|2025-01-14 12:38:10|5853.47|5852.77|5853.47|5852.77|5853.72|5853.02|5852.97|5852.27|98
1736858300000|2025-01-14 12:38:20|5853.72|5853.02|5854.09|5853.39|5854.09|5853.39|5853.72|5853.02|101
1736858310000|2025-01-14 12:38:30|5854.22|5853.52|5854.09|5853.39|5854.22|5853.52|5854.09|5853.39|21
1736858320000|2025-01-14 12:38:40|5854.22|5853.52|5854.22|5853.52|5854.22|5853.52|5854.09|5853.39|6
1736858330000|2025-01-14 12:38:50|5853.97|5853.27|5853.97|5853.27|5854.22|5853.52|5853.97|5853.27|33
1736858340000|2025-01-14 12:39:00|5854.09|5853.39|5854.72|5854.02|5854.97|5854.27|5854.09|5853.39|61
1736858350000|2025-01-14 12:39:10|5854.59|5853.89|5853.97|5853.27|5854.72|5854.02|5853.72|5853.02|56
1736858360000|2025-01-14 12:39:20|5853.84|5853.14|5853.22|5852.52|5853.97|5853.27|5853.22|5852.52|26
1736858370000|2025-01-14 12:39:30|5853.47|5852.77|5852.97|5852.27|5853.47|5852.77|5852.97|5852.27|16
1736858380000|2025-01-14 12:39:40|5853.09|5852.39|5854.47|5853.77|5854.47|5853.77|5853.09|5852.39|133
1736858390000|2025-01-14 12:39:50|5854.22|5853.52|5854.22|5853.52|5854.22|5853.52|5854.22|5853.52|18
1736858400000|2025-01-14 12:40:00|5854.47|5853.77|5853.72|5853.02|5854.47|5853.77|5853.47|5852.77|99
1736858410000|2025-01-14 12:40:10|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|5853.72|5853.02|39
1736858420000|2025-01-14 12:40:20|5853.84|5853.14|5853.47|5852.77|5853.84|5853.14|5853.47|5852.77|42
1736858430000|2025-01-14 12:40:30|5853.34|5852.64|5853.22|5852.52|5853.47|5852.77|5853.22|5852.52|24
1736858440000|2025-01-14 12:40:40|5853.34|5852.64|5853.72|5853.02|5853.97|5853.27|5853.34|5852.64|18
1736858450000|2025-01-14 12:40:50|5853.47|5852.77|5853.84|5853.14|5853.97|5853.27|5853.47|5852.77|42
1736858460000|2025-01-14 12:41:00|5853.97|5853.27|5853.84|5853.14|5853.97|5853.27|5853.59|5852.89|35
1736858470000|2025-01-14 12:41:10|5853.97|5853.27|5854.09|5853.39|5854.47|5853.77|5853.97|5853.27|25
1736858480000|2025-01-14 12:41:20|5853.97|5853.27|5854.72|5854.02|5854.72|5854.02|5853.97|5853.27|186
1736858490000|2025-01-14 12:41:30|5854.59|5853.89|5854.22|5853.52|5854.72|5854.02|5854.22|5853.52|30
1736858500000|2025-01-14 12:41:40|5854.09|5853.39|5853.59|5852.89|5854.09|5853.39|5853.34|5852.64|43
1736858510000|2025-01-14 12:41:50|5853.72|5853.02|5853.97|5853.27|5854.09|5853.39|5853.72|5853.02|20
1736858520000|2025-01-14 12:42:00|5853.84|5853.14|5853.47|5852.77|5853.84|5853.14|5853.47|5852.77|25
1736858530000|2025-01-14 12:42:10|5853.34|5852.64|5853.47|5852.77|5853.97|5853.27|5853.34|5852.64|82
1736858540000|2025-01-14 12:42:20|5853.72|5853.02|5853.97|5853.27|5853.97|5853.27|5853.72|5853.02|46
1736858550000|2025-01-14 12:42:30|5853.84|5853.14|5853.72|5853.02|5853.97|5853.27|5853.72|5853.02|26
1736858560000|2025-01-14 12:42:40|5853.47|5852.77|5853.47|5852.77|5853.47|5852.77|5853.47|5852.77|31
1736858570000|2025-01-14 12:42:50|5853.72|5853.02|5853.47|5852.77|5853.97|5853.27|5853.47|5852.77|38
1736858580000|2025-01-14 12:43:00|5854.22|5853.52|5853.72|5853.02|5854.22|5853.52|5853.72|5853.02|79
1736858590000|2025-01-14 12:43:10|5853.97|5853.27|5853.47|5852.77|5853.97|5853.27|5853.47|5852.77|54
1736858610000|2025-01-14 12:43:30|5853.34|5852.64|5852.97|5852.27|5853.47|5852.77|5852.97|5852.27|55
1736858620000|2025-01-14 12:43:40|5853.09|5852.39|5851.72|5851.02|5853.09|5852.39|5851.47|5850.77|204
1736858630000|2025-01-14 12:43:50|5851.97|5851.27|5852.59|5851.89|5852.59|5851.89|5851.97|5851.27|34
1736858640000|2025-01-14 12:44:00|5852.72|5852.02|5853.59|5852.89|5853.59|5852.89|5852.47|5851.77|45
1736858650000|2025-01-14 12:44:10|5853.47|5852.77|5853.59|5852.89|5853.59|5852.89|5853.22|5852.52|59
1736858660000|2025-01-14 12:44:20|5853.72|5853.02|5854.72|5854.02|5854.72|5854.02|5853.34|5852.64|185
1736858670000|2025-01-14 12:44:30|5854.22|5853.52|5853.97|5853.27|5854.47|5853.77|5853.84|5853.14|78
1736858680000|2025-01-14 12:44:40|5853.84|5853.14|5853.72|5853.02|5853.97|5853.27|5853.72|5853.02|12
1736858690000|2025-01-14 12:44:50|5853.84|5853.14|5853.72|5853.02|5853.97|5853.27|5853.72|5853.02|6
1736858700000|2025-01-14 12:45:00|5853.84|5853.14|5853.97|5853.27|5853.97|5853.27|5853.72|5853.02|9
1736858710000|2025-01-14 12:45:10|5854.22|5853.52|5853.97|5853.27|5854.47|5853.77|5853.97|5853.27|41
1736858720000|2025-01-14 12:45:20|5853.47|5852.77|5853.97|5853.27|5854.47|5853.77|5853.47|5852.77|76
1736858730000|2025-01-14 12:45:30|5854.09|5853.39|5854.09|5853.39|5854.09|5853.39|5854.09|5853.39|23
1736858740000|2025-01-14 12:45:40|5854.22|5853.52|5854.22|5853.52|5854.72|5854.02|5854.22|5853.52|18
1736858750000|2025-01-14 12:45:50|5853.97|5853.27|5853.47|5852.77|5853.97|5853.27|5853.47|5852.77|124
1736858760000|2025-01-14 12:46:00|5853.72|5853.02|5853.97|5853.27|5853.97|5853.27|5853.59|5852.89|87
1736858770000|2025-01-14 12:46:10|5853.72|5853.02|5853.72|5853.02|5854.22|5853.52|5853.72|5853.02|49
1736858780000|2025-01-14 12:46:20|5853.84|5853.14|5852.97|5852.27|5853.97|5853.27|5852.97|5852.27|84
1736858790000|2025-01-14 12:46:30|||||||||1
1736858800000|2025-01-14 12:46:40|5853.09|5852.39|5852.72|5852.02|5853.22|5852.52|5852.72|5852.02|21
1736858810000|2025-01-14 12:46:50|5852.84|5852.14|5853.97|5853.27|5853.97|5853.27|5852.84|5852.14|74
1736858820000|2025-01-14 12:47:00|5854.09|5853.39|5853.97|5853.27|5854.22|5853.52|5853.72|5853.02|61
1736858830000|2025-01-14 12:47:10|5853.72|5853.02|5853.72|5853.02|5854.09|5853.39|5853.72|5853.02|50
1736858840000|2025-01-14 12:47:20|5853.84|5853.14|5854.22|5853.52|5854.47|5853.77|5853.84|5853.14|54
1736858850000|2025-01-14 12:47:30|5854.09|5853.39|5853.47|5852.77|5854.22|5853.52|5853.22|5852.52|80
1736858860000|2025-01-14 12:47:40|5853.59|5852.89|5853.97|5853.27|5853.97|5853.27|5853.59|5852.89|8
1736858870000|2025-01-14 12:47:50|5854.47|5853.77|5854.22|5853.52|5854.47|5853.77|5854.22|5853.52|35
1736858880000|2025-01-14 12:48:00|5853.97|5853.27|5854.22|5853.52|5854.22|5853.52|5853.97|5853.27|14
1736858890000|2025-01-14 12:48:10|5854.09|5853.39|5853.97|5853.27|5854.22|5853.52|5853.97|5853.27|1
1736858900000|2025-01-14 12:48:20|5854.09|5853.39|5853.72|5853.02|5854.09|5853.39|5853.72|5853.02|17
1736858910000|2025-01-14 12:48:30|5853.84|5853.14|5854.22|5853.52|5854.47|5853.77|5853.84|5853.14|33
1736858920000|2025-01-14 12:48:40|5854.09|5853.39|5853.97|5853.27|5854.22|5853.52|5853.97|5853.27|40
1736858930000|2025-01-14 12:48:50|5853.84|5853.14|5854.22|5853.52|5854.22|5853.52|5853.72|5853.02|63
1736858940000|2025-01-14 12:49:00|5854.47|5853.77|5854.22|5853.52|5854.47|5853.77|5854.22|5853.52|15
1736858950000|2025-01-14 12:49:10|5854.34|5853.64|5853.97|5853.27|5854.34|5853.64|5853.97|5853.27|11
1736858960000|2025-01-14 12:49:20|5854.09|5853.39|5854.09|5853.39|5854.22|5853.52|5853.97|5853.27|22
1736858970000|2025-01-14 12:49:30|5853.97|5853.27|5853.97|5853.27|5854.09|5853.39|5853.97|5853.27|5
1736858990000|2025-01-14 12:49:50|5854.22|5853.52|5853.97|5853.27|5854.22|5853.52|5853.97|5853.27|16
1736859000000|2025-01-14 12:50:00|5853.72|5853.02|5854.47|5853.77|5854.47|5853.77|5853.72|5853.02|52
1736859010000|2025-01-14 12:50:10|5854.72|5854.02|5853.47|5852.77|5854.72|5854.02|5853.22|5852.52|106
1736859020000|2025-01-14 12:50:20|5853.34|5852.64|5853.22|5852.52|5853.34|5852.64|5853.22|5852.52|11
1736859030000|2025-01-14 12:50:30|5853.09|5852.39|5852.84|5852.14|5853.22|5852.52|5852.72|5852.02|41
1736859040000|2025-01-14 12:50:40|5852.97|5852.27|5853.22|5852.52|5853.47|5852.77|5852.72|5852.02|23
1736859050000|2025-01-14 12:50:50|5853.09|5852.39|5853.22|5852.52|5853.22|5852.52|5852.97|5852.27|16
1736859060000|2025-01-14 12:51:00|5852.97|5852.27|5852.97|5852.27|5852.97|5852.27|5852.97|5852.27|9
1736859070000|2025-01-14 12:51:10|5853.09|5852.39|5853.34|5852.64|5853.47|5852.77|5853.09|5852.39|15
1736859080000|2025-01-14 12:51:20|5853.22|5852.52|5853.47|5852.77|5853.47|5852.77|5853.22|5852.52|4
1736859090000|2025-01-14 12:51:30|5853.34|5852.64|5853.22|5852.52|5853.59|5852.89|5853.22|5852.52|17
1736859100000|2025-01-14 12:51:40|5852.97|5852.27|5852.72|5852.02|5852.97|5852.27|5852.72|5852.02|29
1736859110000|2025-01-14 12:51:50|5852.84|5852.14|5852.97|5852.27|5853.09|5852.39|5852.72|5852.02|10
1736859120000|2025-01-14 12:52:00|5853.09|5852.39|5853.09|5852.39|5853.22|5852.52|5852.97|5852.27|21
1736859130000|2025-01-14 12:52:10|5853.22|5852.52|5853.22|5852.52|5853.22|5852.52|5852.97|5852.27|10
1736859140000|2025-01-14 12:52:20|5853.34|5852.64|5853.47|5852.77|5853.59|5852.89|5853.34|5852.64|27
1736859150000|2025-01-14 12:52:30|5853.22|5852.52|5853.22|5852.52|5853.22|5852.52|5853.22|5852.52|7
1736859160000|2025-01-14 12:52:40|5853.09|5852.39|5851.84|5851.14|5853.09|5852.39|5851.22|5850.52|236
1736859170000|2025-01-14 12:52:50|5851.72|5851.02|5851.72|5851.02|5851.72|5851.02|5851.22|5850.52|28
1736859180000|2025-01-14 12:53:00|5851.59|5850.89|5851.84|5851.14|5851.84|5851.14|5851.47|5850.77|26
1736859190000|2025-01-14 12:53:10|5851.97|5851.27|5851.97|5851.27|5852.09|5851.39|5851.84|5851.14|31
1736859200000|2025-01-14 12:53:20|5851.84|5851.14|5852.09|5851.39|5852.09|5851.39|5851.84|5851.14|39
1736859210000|2025-01-14 12:53:30|5851.97|5851.27|5851.34|5850.64|5852.09|5851.39|5851.34|5850.64|43
1736859220000|2025-01-14 12:53:40|5851.22|5850.52|5851.72|5851.02|5851.97|5851.27|5851.22|5850.52|21
1736859230000|2025-01-14 12:53:50|5851.84|5851.14|5851.72|5851.02|5851.97|5851.27|5851.72|5851.02|11
1736859240000|2025-01-14 12:54:00|5851.84|5851.14|5851.72|5851.02|5851.84|5851.14|5851.72|5851.02|9
1736859250000|2025-01-14 12:54:10|5851.59|5850.89|5851.59|5850.89|5851.72|5851.02|5851.47|5850.77|23
1736859260000|2025-01-14 12:54:20|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|5851.22|5850.52|104
1736859270000|2025-01-14 12:54:30|5851.59|5850.89|5851.59|5850.89|5851.84|5851.14|5851.47|5850.77|21
1736859280000|2025-01-14 12:54:40|5851.72|5851.02|5851.72|5851.02|5851.97|5851.27|5851.72|5851.02|17
1736859290000|2025-01-14 12:54:50|5851.59|5850.89|5851.47|5850.77|5851.72|5851.02|5851.47|5850.77|4
1736859300000|2025-01-14 12:55:00|5850.47|5849.77|5850.47|5849.77|5850.97|5850.27|5850.34|5849.64|117
1736859310000|2025-01-14 12:55:10|5850.22|5849.52|5850.72|5850.02|5850.72|5850.02|5850.22|5849.52|26
1736859320000|2025-01-14 12:55:20|5850.97|5850.27|5850.59|5849.89|5850.97|5850.27|5850.59|5849.89|12
1736859330000|2025-01-14 12:55:30|5850.72|5850.02|5850.47|5849.77|5850.97|5850.27|5850.47|5849.77|101
1736859340000|2025-01-14 12:55:40|5849.97|5849.27|5849.47|5848.77|5849.97|5849.27|5849.47|5848.77|176
1736859350000|2025-01-14 12:55:50|5849.59|5848.89|5850.47|5849.77|5850.47|5849.77|5849.47|5848.77|85
1736859360000|2025-01-14 12:56:00|5850.22|5849.52|5850.09|5849.39|5850.47|5849.77|5849.97|5849.27|34
1736859370000|2025-01-14 12:56:10|5849.97|5849.27|5849.97|5849.27|5850.22|5849.52|5849.97|5849.27|5
1736859380000|2025-01-14 12:56:20|5850.34|5849.64|5850.22|5849.52|5850.34|5849.64|5849.97|5849.27|17
1736859390000|2025-01-14 12:56:30|5850.34|5849.64|5850.59|5849.89|5850.72|5850.02|5850.34|5849.64|24
1736859400000|2025-01-14 12:56:40|5850.72|5850.02|5850.97|5850.27|5850.97|5850.27|5850.72|5850.02|6
1736859410000|2025-01-14 12:56:50|5850.84|5850.14|5850.47|5849.77|5850.97|5850.27|5850.47|5849.77|43
1736859420000|2025-01-14 12:57:00|5850.72|5850.02|5850.47|5849.77|5850.97|5850.27|5850.47|5849.77|48
1736859430000|2025-01-14 12:57:10|5850.59|5849.89|5851.47|5850.77|5851.47|5850.77|5850.59|5849.89|43
1736859440000|2025-01-14 12:57:20|5851.72|5851.02|5851.72|5851.02|5851.97|5851.27|5851.72|5851.02|13
1736859450000|2025-01-14 12:57:30|5851.59|5850.89|5851.34|5850.64|5851.72|5851.02|5851.34|5850.64|24
1736859460000|2025-01-14 12:57:40|5851.47|5850.77|5851.47|5850.77|5851.59|5850.89|5851.47|5850.77|5
1736859470000|2025-01-14 12:57:50|5851.59|5850.89|5851.97|5851.27|5851.97|5851.27|5851.47|5850.77|14
1736859480000|2025-01-14 12:58:00|5851.84|5851.14|5852.22|5851.52|5852.22|5851.52|5851.72|5851.02|18
1736859490000|2025-01-14 12:58:10|5852.34|5851.64|5852.47|5851.77|5852.72|5852.02|5852.34|5851.64|19
1736859500000|2025-01-14 12:58:20|5852.59|5851.89|5852.72|5852.02|5852.97|5852.27|5852.47|5851.77|18
1736859510000|2025-01-14 12:58:30|5852.84|5852.14|5851.97|5851.27|5852.97|5852.27|5851.97|5851.27|49
1736859520000|2025-01-14 12:58:40|5851.84|5851.14|5851.22|5850.52|5851.84|5851.14|5850.84|5850.14|158
1736859530000|2025-01-14 12:58:50|5851.34|5850.64|5850.72|5850.02|5851.34|5850.64|5850.72|5850.02|9
1736859540000|2025-01-14 12:59:00|5850.59|5849.89|5850.84|5850.14|5850.97|5850.27|5850.59|5849.89|23
1736859550000|2025-01-14 12:59:10|5850.97|5850.27|5850.22|5849.52|5850.97|5850.27|5850.22|5849.52|72
1736859560000|2025-01-14 12:59:20|5849.97|5849.27|5850.72|5850.02|5850.84|5850.14|5849.97|5849.27|45
1736859570000|2025-01-14 12:59:30|5850.84|5850.14|5850.59|5849.89|5850.97|5850.27|5850.47|5849.77|47
1736859580000|2025-01-14 12:59:40|5850.72|5850.02|5850.97|5850.27|5850.97|5850.27|5850.72|5850.02|5
1736859590000|2025-01-14 12:59:50|5851.09|5850.39|5851.22|5850.52|5851.47|5850.77|5850.97|5850.27|29
1736859600000|2025-01-14 13:00:00|5851.34|5850.64|5849.59|5848.89|5851.34|5850.64|5849.47|5848.77|96
1736859610000|2025-01-14 13:00:10|5849.47|5848.77|5849.22|5848.52|5849.72|5849.02|5849.22|5848.52|33
1736859620000|2025-01-14 13:00:20|5849.47|5848.77|5849.47|5848.77|5849.84|5849.14|5849.22|5848.52|33
1736859630000|2025-01-14 13:00:30|5849.34|5848.64|5848.72|5848.02|5849.47|5848.77|5848.47|5847.77|210
1736859640000|2025-01-14 13:00:40|5848.84|5848.14|5848.84|5848.14|5848.97|5848.27|5848.72|5848.02|32
1736859650000|2025-01-14 13:00:50|5848.97|5848.27|5849.34|5848.64|5849.59|5848.89|5848.97|5848.27|31
1736859660000|2025-01-14 13:01:00|5849.47|5848.77|5848.47|5847.77|5849.47|5848.77|5848.47|5847.77|56
1736859670000|2025-01-14 13:01:10|5848.59|5847.89|5850.72|5850.02|5850.72|5850.02|5848.47|5847.77|127
1736859680000|2025-01-14 13:01:20|5850.84|5850.14|5849.22|5848.52|5850.97|5850.27|5848.97|5848.27|344
1736859690000|2025-01-14 13:01:30|5848.84|5848.14|5848.22|5847.52|5848.97|5848.27|5848.22|5847.52|348
1736859700000|2025-01-14 13:01:40|5848.09|5847.39|5847.09|5846.39|5848.09|5847.39|5846.97|5846.27|111
1736859710000|2025-01-14 13:01:50|5847.22|5846.52|5847.22|5846.52|5847.72|5847.02|5846.97|5846.27|88
1736859720000|2025-01-14 13:02:00|5847.34|5846.64|5847.72|5847.02|5847.72|5847.02|5847.22|5846.52|61
1736859730000|2025-01-14 13:02:10|5847.97|5847.27|5848.22|5847.52|5848.22|5847.52|5847.72|5847.02|16
1736859740000|2025-01-14 13:02:20|5848.47|5847.77|5847.97|5847.27|5848.47|5847.77|5847.97|5847.27|64
1736859750000|2025-01-14 13:02:30|5847.84|5847.14|5847.84|5847.14|5847.97|5847.27|5847.72|5847.02|34
1736859760000|2025-01-14 13:02:40|5847.97|5847.27|5848.09|5847.39|5848.22|5847.52|5847.97|5847.27|34
1736859770000|2025-01-14 13:02:50|5847.97|5847.27|5847.97|5847.27|5848.22|5847.52|5847.97|5847.27|72
1736859780000|2025-01-14 13:03:00|5848.09|5847.39|5848.72|5848.02|5848.72|5848.02|5847.72|5847.02|200
1736859790000|2025-01-14 13:03:10|5848.47|5847.77|5848.72|5848.02|5848.72|5848.02|5848.47|5847.77|13
1736859800000|2025-01-14 13:03:20|5848.59|5847.89|5848.72|5848.02|5848.72|5848.02|5848.59|5847.89|53
1736859810000|2025-01-14 13:03:30|5848.59|5847.89|5848.72|5848.02|5848.72|5848.02|5848.09|5847.39|125
1736859820000|2025-01-14 13:03:40|5848.97|5848.27|5848.47|5847.77|5849.09|5848.39|5848.47|5847.77|123
1736859830000|2025-01-14 13:03:50|5848.59|5847.89|5848.72|5848.02|5848.97|5848.27|5848.59|5847.89|51
1736859840000|2025-01-14 13:04:00|5848.59|5847.89|5848.22|5847.52|5848.72|5848.02|5848.22|5847.52|79
1736859850000|2025-01-14 13:04:10|5848.47|5847.77|5848.72|5848.02|5848.72|5848.02|5848.47|5847.77|20
1736859860000|2025-01-14 13:04:20|5848.84|5848.14|5848.72|5848.02|5848.97|5848.27|5848.72|5848.02|24
1736859870000|2025-01-14 13:04:30|||||||||8
1736859880000|2025-01-14 13:04:40|||||||||7
1736859890000|2025-01-14 13:04:50|5848.59|5847.89|5848.47|5847.77|5848.59|5847.89|5848.47|5847.77|38
1736859900000|2025-01-14 13:05:00|5848.22|5847.52|5848.22|5847.52|5848.47|5847.77|5847.97|5847.27|129
1736859910000|2025-01-14 13:05:10|5848.34|5847.64|5848.22|5847.52|5848.34|5847.64|5848.09|5847.39|58
1736859920000|2025-01-14 13:05:20|5848.47|5847.77|5847.84|5847.14|5848.47|5847.77|5847.72|5847.02|100
1736859930000|2025-01-14 13:05:30|5847.72|5847.02|5847.22|5846.52|5848.47|5847.77|5847.22|5846.52|287
1736859940000|2025-01-14 13:05:40|5847.47|5846.77|5847.97|5847.27|5847.97|5847.27|5847.47|5846.77|44
1736859950000|2025-01-14 13:05:50|5848.22|5847.52|5848.22|5847.52|5848.47|5847.77|5847.97|5847.27|147
1736859960000|2025-01-14 13:06:00|5847.97|5847.27|5848.47|5847.77|5848.59|5847.89|5847.97|5847.27|66
1736859970000|2025-01-14 13:06:10|5848.59|5847.89|5847.47|5846.77|5848.59|5847.89|5847.47|5846.77|78
1736859980000|2025-01-14 13:06:20|5847.59|5846.89|5847.47|5846.77|5847.97|5847.27|5847.47|5846.77|45
1736859990000|2025-01-14 13:06:30|5847.34|5846.64|5847.22|5846.52|5847.34|5846.64|5847.22|5846.52|49
1736860000000|2025-01-14 13:06:40|5847.34|5846.64|5847.84|5847.14|5847.97|5847.27|5847.22|5846.52|43
1736860010000|2025-01-14 13:06:50|5847.72|5847.02|5848.09|5847.39|5848.09|5847.39|5847.72|5847.02|43
1736860020000|2025-01-14 13:07:00|5847.97|5847.27|5848.22|5847.52|5848.47|5847.77|5847.97|5847.27|61
1736860030000|2025-01-14 13:07:10|5847.97|5847.27|5847.97|5847.27|5847.97|5847.27|5847.47|5846.77|27
1736860040000|2025-01-14 13:07:20|5848.09|5847.39|5847.84|5847.14|5848.22|5847.52|5847.84|5847.14|36
1736860050000|2025-01-14 13:07:30|5847.72|5847.02|5847.72|5847.02|5847.72|5847.02|5847.59|5846.89|10
1736860060000|2025-01-14 13:07:40|5847.97|5847.27|5848.22|5847.52|5848.22|5847.52|5847.97|5847.27|20
1736860070000|2025-01-14 13:07:50|5848.09|5847.39|5846.72|5846.02|5848.22|5847.52|5846.72|5846.02|131
1736860080000|2025-01-14 13:08:00|5846.84|5846.14|5846.72|5846.02|5846.97|5846.27|5846.72|5846.02|63
1736860090000|2025-01-14 13:08:10|5846.97|5846.27|5846.72|5846.02|5847.22|5846.52|5846.72|5846.02|84
1736860100000|2025-01-14 13:08:20|5846.84|5846.14|5846.97|5846.27|5847.22|5846.52|5846.84|5846.14|28
1736860110000|2025-01-14 13:08:30|5847.09|5846.39|5847.22|5846.52|5847.47|5846.77|5847.09|5846.39|42
1736860120000|2025-01-14 13:08:40|5847.09|5846.39|5847.72|5847.02|5847.97|5847.27|5847.09|5846.39|80
1736860130000|2025-01-14 13:08:50|5847.59|5846.89|5847.59|5846.89|5847.59|5846.89|5847.59|5846.89|26
1736860140000|2025-01-14 13:09:00|5847.72|5847.02|5847.22|5846.52|5847.72|5847.02|5847.22|5846.52|35
1736860150000|2025-01-14 13:09:10|5847.09|5846.39|5846.97|5846.27|5847.47|5846.77|5846.97|5846.27|42
1736860160000|2025-01-14 13:09:20|5847.09|5846.39|5847.09|5846.39|5847.22|5846.52|5846.97|5846.27|35
1736860170000|2025-01-14 13:09:30|5846.97|5846.27|5847.34|5846.64|5847.47|5846.77|5846.97|5846.27|31
1736860180000|2025-01-14 13:09:40|5847.47|5846.77|5847.72|5847.02|5847.72|5847.02|5847.22|5846.52|34
1736860190000|2025-01-14 13:09:50|||||||||7
1736860200000|2025-01-14 13:10:00|5847.59|5846.89|5847.22|5846.52|5847.59|5846.89|5847.22|5846.52|93
1736860210000|2025-01-14 13:10:10|5847.09|5846.39|5847.22|5846.52|5847.22|5846.52|5846.84|5846.14|25
1736860220000|2025-01-14 13:10:20|5847.09|5846.39|5847.22|5846.52|5847.22|5846.52|5846.97|5846.27|44
1736860230000|2025-01-14 13:10:30|5847.09|5846.39|5847.47|5846.77|5847.47|5846.77|5847.09|5846.39|23
1736860240000|2025-01-14 13:10:40|5847.34|5846.64|5847.59|5846.89|5847.72|5847.02|5847.34|5846.64|27
1736860250000|2025-01-14 13:10:50|5847.72|5847.02|5847.72|5847.02|5847.72|5847.02|5847.72|5847.02|16
1736860260000|2025-01-14 13:11:00|5847.47|5846.77|5847.72|5847.02|5847.72|5847.02|5847.47|5846.77|22
1736860270000|2025-01-14 13:11:10|5847.47|5846.77|5847.09|5846.39|5847.47|5846.77|5846.97|5846.27|61
1736860280000|2025-01-14 13:11:20|5847.22|5846.52|5845.97|5845.27|5847.22|5846.52|5845.84|5845.14|105
1736860290000|2025-01-14 13:11:30|5846.09|5845.39|5846.47|5845.77|5846.47|5845.77|5845.97|5845.27|41
1736860300000|2025-01-14 13:11:40|5846.72|5846.02|5846.72|5846.02|5846.97|5846.27|5846.47|5845.77|41
1736860310000|2025-01-14 13:11:50|5846.84|5846.14|5847.47|5846.77|5847.59|5846.89|5846.84|5846.14|33
1736860320000|2025-01-14 13:12:00|5847.59|5846.89|5846.47|5845.77|5848.09|5847.39|5846.47|5845.77|312
1736860330000|2025-01-14 13:12:10|5846.72|5846.02|5846.72|5846.02|5846.97|5846.27|5846.72|5846.02|143
1736860340000|2025-01-14 13:12:20|5846.59|5845.89|5846.22|5845.52|5846.72|5846.02|5845.97|5845.27|92
1736860350000|2025-01-14 13:12:30|5846.34|5845.64|5846.72|5846.02|5846.72|5846.02|5846.34|5845.64|80
1736860360000|2025-01-14 13:12:40|5846.97|5846.27|5846.97|5846.27|5846.97|5846.27|5846.84|5846.14|50
1736860370000|2025-01-14 13:12:50|5846.72|5846.02|5846.72|5846.02|5847.09|5846.39|5846.72|5846.02|143
1736860380000|2025-01-14 13:13:00|5846.47|5845.77|5846.47|5845.77|5846.72|5846.02|5846.22|5845.52|66
1736860390000|2025-01-14 13:13:10|5846.72|5846.02|5846.72|5846.02|5846.72|5846.02|5846.72|5846.02|36
1736860400000|2025-01-14 13:13:20|5846.84|5846.14|5846.72|5846.02|5846.97|5846.27|5846.72|5846.02|44
1736860410000|2025-01-14 13:13:30|5846.47|5845.77|5846.59|5845.89|5846.72|5846.02|5846.47|5845.77|31
1736860420000|2025-01-14 13:13:40|5846.47|5845.77|5846.47|5845.77|5846.47|5845.77|5846.22|5845.52|80
1736860430000|2025-01-14 13:13:50|5846.34|5845.64|5846.47|5845.77|5846.72|5846.02|5846.34|5845.64|107
1736860440000|2025-01-14 13:14:00|5846.59|5845.89|5846.72|5846.02|5846.72|5846.02|5846.47|5845.77|40
1736860450000|2025-01-14 13:14:10|5846.59|5845.89|5846.47|5845.77|5846.59|5845.89|5846.47|5845.77|5
1736860460000|2025-01-14 13:14:20|5846.72|5846.02|5846.72|5846.02|5846.72|5846.02|5846.72|5846.02|19
1736860470000|2025-01-14 13:14:30|5845.47|5844.77|5845.72|5845.02|5845.72|5845.02|5845.47|5844.77|191
1736860480000|2025-01-14 13:14:40|5845.84|5845.14|5845.47|5844.77|5845.84|5845.14|5845.47|5844.77|61
1736860490000|2025-01-14 13:14:50|5845.59|5844.89|5845.72|5845.02|5845.72|5845.02|5845.47|5844.77|32
1736860500000|2025-01-14 13:15:00|5845.59|5844.89|5844.47|5843.77|5845.59|5844.89|5843.22|5842.52|583
1736860510000|2025-01-14 13:15:10|5844.22|5843.52|5844.47|5843.77|5844.47|5843.77|5843.97|5843.27|91
1736860520000|2025-01-14 13:15:20|5844.59|5843.89|5844.47|5843.77|5844.72|5844.02|5844.47|5843.77|44
1736860530000|2025-01-14 13:15:30|5844.22|5843.52|5844.22|5843.52|5844.72|5844.02|5844.22|5843.52|51
1736860540000|2025-01-14 13:15:40|5844.47|5843.77|5844.47|5843.77|5844.59|5843.89|5844.47|5843.77|28
1736860550000|2025-01-14 13:15:50|5844.59|5843.89|5845.22|5844.52|5845.22|5844.52|5844.59|5843.89|60
1736860560000|2025-01-14 13:16:00|5845.34|5844.64|5845.22|5844.52|5845.72|5845.02|5845.09|5844.39|76
1736860570000|2025-01-14 13:16:10|5845.34|5844.64|5845.47|5844.77|5845.72|5845.02|5845.34|5844.64|15
1736860580000|2025-01-14 13:16:20|5845.59|5844.89|5845.47|5844.77|5845.84|5845.14|5845.47|5844.77|113
1736860590000|2025-01-14 13:16:30|5845.22|5844.52|5845.59|5844.89|5845.72|5845.02|5845.22|5844.52|46
1736860600000|2025-01-14 13:16:40|5845.47|5844.77|5845.47|5844.77|5845.97|5845.27|5845.47|5844.77|111
1736860610000|2025-01-14 13:16:50|5845.59|5844.89|5845.22|5844.52|5845.72|5845.02|5844.97|5844.27|54
1736860620000|2025-01-14 13:17:00|5845.47|5844.77|5845.47|5844.77|5845.47|5844.77|5845.22|5844.52|77
1736860630000|2025-01-14 13:17:10|5845.72|5845.02|5845.47|5844.77|5845.72|5845.02|5844.97|5844.27|65
1736860640000|2025-01-14 13:17:20|5845.34|5844.64|5845.72|5845.02|5845.72|5845.02|5845.34|5844.64|31
1736860650000|2025-01-14 13:17:30|5845.47|5844.77|5845.59|5844.89|5845.72|5845.02|5845.47|5844.77|36
1736860660000|2025-01-14 13:17:40|5845.72|5845.02|5845.22|5844.52|5845.97|5845.27|5845.22|5844.52|124
1736860670000|2025-01-14 13:17:50|5845.09|5844.39|5844.47|5843.77|5845.09|5844.39|5844.47|5843.77|45
1736860680000|2025-01-14 13:18:00|5844.34|5843.64|5844.72|5844.02|5844.72|5844.02|5844.22|5843.52|86
1736860690000|2025-01-14 13:18:10|5844.84|5844.14|5845.47|5844.77|5845.47|5844.77|5844.84|5844.14|190
1736860700000|2025-01-14 13:18:20|5845.34|5844.64|5845.47|5844.77|5845.47|5844.77|5845.22|5844.52|13
1736860710000|2025-01-14 13:18:30|5845.72|5845.02|5845.72|5845.02|5845.72|5845.02|5845.72|5845.02|38
1736860720000|2025-01-14 13:18:40|5845.84|5845.14|5845.97|5845.27|5845.97|5845.27|5845.72|5845.02|254
1736860730000|2025-01-14 13:18:50|||||||||122
1736860740000|2025-01-14 13:19:00|5845.72|5845.02|5845.97|5845.27|5845.97|5845.27|5845.72|5845.02|61
1736860750000|2025-01-14 13:19:10|||||||||31
1736860760000|2025-01-14 13:19:20|5845.84|5845.14|5845.47|5844.77|5845.84|5845.14|5845.47|5844.77|296
1736860770000|2025-01-14 13:19:30|5845.22|5844.52|5844.97|5844.27|5845.22|5844.52|5844.97|5844.27|83
1736860780000|2025-01-14 13:19:40|5845.47|5844.77|5845.09|5844.39|5845.72|5845.02|5844.97|5844.27|157
1736860790000|2025-01-14 13:19:50|5845.22|5844.52|5845.47|5844.77|5845.47|5844.77|5845.22|5844.52|13
1736860800000|2025-01-14 13:20:00|5845.34|5844.64|5845.22|5844.52|5845.47|5844.77|5845.22|5844.52|50
1736860810000|2025-01-14 13:20:10|5844.97|5844.27|5843.84|5843.14|5844.97|5844.27|5843.84|5843.14|208
1736860820000|2025-01-14 13:20:20|5843.72|5843.02|5843.47|5842.77|5843.97|5843.27|5843.47|5842.77|8
1736860830000|2025-01-14 13:20:30|5843.34|5842.64|5843.22|5842.52|5843.72|5843.02|5843.22|5842.52|98
1736860840000|2025-01-14 13:20:40|5843.47|5842.77|5843.47|5842.77|5843.47|5842.77|5843.09|5842.39|113
1736860850000|2025-01-14 13:20:50|5843.22|5842.52|5843.47|5842.77|5843.47|5842.77|5843.22|5842.52|14
1736860860000|2025-01-14 13:21:00|5843.72|5843.02|5843.72|5843.02|5844.22|5843.52|5843.72|5843.02|136
1736860870000|2025-01-14 13:21:10|5843.84|5843.14|5844.47|5843.77|5844.47|5843.77|5843.84|5843.14|55
1736860880000|2025-01-14 13:21:20|5844.59|5843.89|5844.22|5843.52|5844.72|5844.02|5844.22|5843.52|54
1736860890000|2025-01-14 13:21:30|5844.34|5843.64|5844.72|5844.02|5844.97|5844.27|5844.22|5843.52|38
1736860900000|2025-01-14 13:21:40|5844.84|5844.14|5844.72|5844.02|5844.97|5844.27|5844.72|5844.02|43
1736860910000|2025-01-14 13:21:50|5844.97|5844.27|5844.97|5844.27|5844.97|5844.27|5844.97|5844.27|28
1736860920000|2025-01-14 13:22:00|5845.09|5844.39|5844.22|5843.52|5845.09|5844.39|5844.22|5843.52|123
1736860930000|2025-01-14 13:22:10|5844.47|5843.77|5844.72|5844.02|5844.72|5844.02|5844.22|5843.52|29
1736860940000|2025-01-14 13:22:20|5844.59|5843.89|5844.72|5844.02|5844.97|5844.27|5844.59|5843.89|89
1736860950000|2025-01-14 13:22:30|5844.59|5843.89|5844.47|5843.77|5844.59|5843.89|5844.47|5843.77|19
1736860960000|2025-01-14 13:22:40|5844.59|5843.89|5844.72|5844.02|5844.97|5844.27|5844.47|5843.77|72
1736860970000|2025-01-14 13:22:50|5844.59|5843.89|5844.22|5843.52|5844.59|5843.89|5844.22|5843.52|36
1736860980000|2025-01-14 13:23:00|5844.09|5843.39|5843.97|5843.27|5844.22|5843.52|5843.97|5843.27|37
1736861000000|2025-01-14 13:23:20|5843.72|5843.02|5843.47|5842.77|5843.72|5843.02|5843.22|5842.52|89
1736861010000|2025-01-14 13:23:30|5843.22|5842.52|5843.34|5842.64|5843.34|5842.64|5842.97|5842.27|71
1736861020000|2025-01-14 13:23:40|5843.22|5842.52|5842.47|5841.77|5843.22|5842.52|5841.97|5841.27|297
1736861030000|2025-01-14 13:23:50|||||||||11
1736861040000|2025-01-14 13:24:00|5842.59|5841.89|5841.34|5840.64|5842.59|5841.89|5840.97|5840.27|396
1736861050000|2025-01-14 13:24:10|5841.22|5840.52|5840.47|5839.77|5841.22|5840.52|5840.47|5839.77|231
1736861060000|2025-01-14 13:24:20|5840.59|5839.89|5841.22|5840.52|5841.72|5841.02|5840.47|5839.77|165
1736861070000|2025-01-14 13:24:30|5841.09|5840.39|5840.72|5840.02|5841.09|5840.39|5840.72|5840.02|129
1736861080000|2025-01-14 13:24:40|5840.97|5840.27|5840.22|5839.52|5840.97|5840.27|5840.09|5839.39|56
1736861090000|2025-01-14 13:24:50|5840.09|5839.39|5839.72|5839.02|5840.47|5839.77|5839.47|5838.77|192
1736861100000|2025-01-14 13:25:00|5839.47|5838.77|5839.97|5839.27|5839.97|5839.27|5839.22|5838.52|181
1736861110000|2025-01-14 13:25:10|5840.22|5839.52|5839.97|5839.27|5840.22|5839.52|5839.34|5838.64|175
1736861120000|2025-01-14 13:25:20|5839.72|5839.02|5839.72|5839.02|5840.22|5839.52|5839.72|5839.02|60
1736861130000|2025-01-14 13:25:30|5839.47|5838.77|5839.72|5839.02|5839.84|5839.14|5839.47|5838.77|50
1736861140000|2025-01-14 13:25:40|5839.47|5838.77|5839.72|5839.02|5839.72|5839.02|5839.34|5838.64|30
1736861150000|2025-01-14 13:25:50|5838.97|5838.27|5838.22|5837.52|5839.22|5838.52|5838.22|5837.52|339
1736861160000|2025-01-14 13:26:00|5838.34|5837.64|5838.47|5837.77|5838.72|5838.02|5838.34|5837.64|110
1736861170000|2025-01-14 13:26:10|5838.59|5837.89|5838.47|5837.77|5838.72|5838.02|5838.22|5837.52|311
1736861180000|2025-01-14 13:26:20|5838.59|5837.89|5838.97|5838.27|5838.97|5838.27|5838.47|5837.77|683
1736861190000|2025-01-14 13:26:30|5838.72|5838.02|5838.72|5838.02|5838.97|5838.27|5838.47|5837.77|140
1736861200000|2025-01-14 13:26:40|5838.59|5837.89|5837.22|5836.52|5838.59|5837.89|5837.22|5836.52|282
1736861210000|2025-01-14 13:26:50|5837.47|5836.77|5837.59|5836.89|5837.72|5837.02|5837.22|5836.52|196
1736861220000|2025-01-14 13:27:00|5837.47|5836.77|5837.72|5837.02|5837.72|5837.02|5837.47|5836.77|120
1736861230000|2025-01-14 13:27:10|5837.47|5836.77|5837.47|5836.77|5837.47|5836.77|5836.97|5836.27|405
1736861240000|2025-01-14 13:27:20|5837.34|5836.64|5836.97|5836.27|5837.47|5836.77|5836.97|5836.27|111
1736861250000|2025-01-14 13:27:30|5836.72|5836.02|5837.47|5836.77|5837.47|5836.77|5836.47|5835.77|260
1736861260000|2025-01-14 13:27:40|5837.22|5836.52|5837.72|5837.02|5837.72|5837.02|5837.22|5836.52|120
1736861270000|2025-01-14 13:27:50|5837.59|5836.89|5837.22|5836.52|5837.72|5837.02|5837.22|5836.52|172
1736861280000|2025-01-14 13:28:00|5836.97|5836.27|5837.72|5837.02|5837.72|5837.02|5836.97|5836.27|198
1736861290000|2025-01-14 13:28:10|5837.47|5836.77|5837.59|5836.89|5837.84|5837.14|5837.34|5836.64|259
1736861300000|2025-01-14 13:28:20|5837.47|5836.77|5837.72|5837.02|5837.72|5837.02|5837.47|5836.77|41
1736861310000|2025-01-14 13:28:30|5837.59|5836.89|5837.72|5837.02|5837.72|5837.02|5837.47|5836.77|240
1736861320000|2025-01-14 13:28:40|5837.84|5837.14|5837.47|5836.77|5837.97|5837.27|5837.47|5836.77|409
1736861330000|2025-01-14 13:28:50|5837.59|5836.89|5837.47|5836.77|5837.97|5837.27|5837.47|5836.77|299
1736861340000|2025-01-14 13:29:00|5837.72|5837.02|5837.84|5837.14|5839.09|5838.39|5837.72|5837.02|285
1736861350000|2025-01-14 13:29:10|5838.22|5837.52|5838.47|5837.77|5838.72|5838.02|5838.22|5837.52|148
1736861360000|2025-01-14 13:29:20|5838.34|5837.64|5838.84|5838.14|5839.09|5838.39|5838.34|5837.64|258
1736861370000|2025-01-14 13:29:30|5838.97|5838.27|5839.22|5838.52|5839.47|5838.77|5838.59|5837.89|151
1736861380000|2025-01-14 13:29:40|5839.09|5838.39|5839.47|5838.77|5840.09|5839.39|5839.09|5838.39|261
1736861390000|2025-01-14 13:29:50|5839.59|5838.89|5840.47|5839.77|5840.97|5840.27|5839.59|5838.89|260
1736861400000|2025-01-14 13:30:00|5840.59|5839.89|5875.59|5874.89|5875.59|5874.89|5840.59|5839.89|3316
1736861410000|2025-01-14 13:30:10|5873.47|5872.77|5878.09|5877.39|5878.22|5877.52|5871.97|5871.27|2674
1736861420000|2025-01-14 13:30:20|5878.22|5877.52|5877.84|5877.14|5878.84|5878.14|5877.59|5876.89|1936
1736861430000|2025-01-14 13:30:30|5877.59|5876.89|5877.84|5877.14|5877.97|5877.27|5873.97|5873.27|1409
1736861440000|2025-01-14 13:30:40|5877.47|5876.77|5877.22|5876.52|5877.59|5876.89|5875.47|5874.77|771
1736861450000|2025-01-14 13:30:50|5876.97|5876.27|5876.22|5875.52|5877.97|5877.27|5875.47|5874.77|893
1736861460000|2025-01-14 13:31:00|5877.09|5876.39|5878.97|5878.27|5879.47|5878.77|5875.34|5874.64|1623
1736861470000|2025-01-14 13:31:10|5879.09|5878.39|5880.09|5879.39|5880.22|5879.52|5878.47|5877.77|1452
1736861480000|2025-01-14 13:31:20|5879.84|5879.14|5877.97|5877.27|5879.84|5879.14|5877.84|5877.14|1066
1736861490000|2025-01-14 13:31:30|5877.72|5877.02|5877.72|5877.02|5878.59|5877.89|5876.22|5875.52|731
1736861500000|2025-01-14 13:31:40|5877.47|5876.77|5876.84|5876.14|5877.72|5877.02|5875.97|5875.27|612
1736861510000|2025-01-14 13:31:50|5877.34|5876.64|5876.97|5876.27|5877.97|5877.27|5876.72|5876.02|767
1736861520000|2025-01-14 13:32:00|5876.47|5875.77|5875.97|5875.27|5876.72|5876.02|5874.97|5874.27|1149
1736861530000|2025-01-14 13:32:10|5875.47|5874.77|5877.34|5876.64|5878.47|5877.77|5875.47|5874.77|644
1736861540000|2025-01-14 13:32:20|5877.47|5876.77|5875.59|5874.89|5877.47|5876.77|5875.47|5874.77|626
1736861550000|2025-01-14 13:32:30|5876.22|5875.52|5875.59|5874.89|5876.34|5875.64|5874.09|5873.39|757
1736861560000|2025-01-14 13:32:40|5875.72|5875.02|5876.34|5875.64|5876.72|5876.02|5875.22|5874.52|437
1736861570000|2025-01-14 13:32:50|5875.97|5875.27|5873.47|5872.77|5875.97|5875.27|5872.47|5871.77|758
1736861580000|2025-01-14 13:33:00|5874.47|5873.77|5875.22|5874.52|5876.47|5875.77|5873.97|5873.27|783
1736861590000|2025-01-14 13:33:10|5875.72|5875.02|5875.47|5874.77|5875.97|5875.27|5874.34|5873.64|838
1736861600000|2025-01-14 13:33:20|5875.34|5874.64|5875.22|5874.52|5875.97|5875.27|5874.84|5874.14|681
1736861610000|2025-01-14 13:33:30|5875.47|5874.77|5873.72|5873.02|5875.97|5875.27|5873.72|5873.02|634
1736861620000|2025-01-14 13:33:40|5873.22|5872.52|5871.34|5870.64|5873.22|5872.52|5870.97|5870.27|873
1736861630000|2025-01-14 13:33:50|5871.47|5870.77|5874.84|5874.14|5874.84|5874.14|5871.22|5870.52|609
1736861640000|2025-01-14 13:34:00|5874.72|5874.02|5874.72|5874.02|5875.97|5875.27|5874.47|5873.77|478
1736861650000|2025-01-14 13:34:10|5874.84|5874.14|5874.47|5873.77|5875.22|5874.52|5873.72|5873.02|264
1736861660000|2025-01-14 13:34:20|5874.34|5873.64|5875.22|5874.52|5875.84|5875.14|5874.09|5873.39|403
1736861670000|2025-01-14 13:34:30|5875.47|5874.77|5873.59|5872.89|5875.59|5874.89|5872.22|5871.52|470
1736861680000|2025-01-14 13:34:40|5873.72|5873.02|5872.72|5872.02|5873.72|5873.02|5870.47|5869.77|550
1736861690000|2025-01-14 13:34:50|5872.84|5872.14|5870.72|5870.02|5872.97|5872.27|5870.59|5869.89|550
1736861700000|2025-01-14 13:35:00|5870.84|5870.14|5869.47|5868.77|5871.22|5870.52|5868.72|5868.02|753
1736861710000|2025-01-14 13:35:10|5869.34|5868.64|5868.47|5867.77|5869.47|5868.77|5867.72|5867.02|918
1736861720000|2025-01-14 13:35:20|5868.59|5867.89|5865.72|5865.02|5869.22|5868.52|5865.72|5865.02|774
1736861730000|2025-01-14 13:35:30|5865.97|5865.27|5867.59|5866.89|5867.59|5866.89|5864.97|5864.27|965
1736861740000|2025-01-14 13:35:40|5868.09|5867.39|5866.97|5866.27|5869.22|5868.52|5866.72|5866.02|537
1736861750000|2025-01-14 13:35:50|5866.72|5866.02|5866.47|5865.77|5867.22|5866.52|5866.22|5865.52|461
1736861760000|2025-01-14 13:36:00|5866.59|5865.89|5866.59|5865.89|5866.97|5866.27|5865.47|5864.77|459
1736861770000|2025-01-14 13:36:10|5866.72|5866.02|5868.72|5868.02|5868.97|5868.27|5866.72|5866.02|277
1736861780000|2025-01-14 13:36:20|5868.84|5868.14|5865.97|5865.27|5868.84|5868.14|5865.97|5865.27|747
1736861790000|2025-01-14 13:36:30|5866.09|5865.39|5866.72|5866.02|5866.97|5866.27|5865.47|5864.77|389
1736861800000|2025-01-14 13:36:40|5866.59|5865.89|5864.47|5863.77|5866.72|5866.02|5864.22|5863.52|522
1736861810000|2025-01-14 13:36:50|5864.59|5863.89|5864.97|5864.27|5864.97|5864.27|5861.97|5861.27|669
1736861820000|2025-01-14 13:37:00|5864.47|5863.77|5864.47|5863.77|5864.72|5864.02|5862.47|5861.77|517
1736861830000|2025-01-14 13:37:10|5864.72|5864.02|5863.72|5863.02|5865.22|5864.52|5863.47|5862.77|502
1736861840000|2025-01-14 13:37:20|5863.47|5862.77|5864.97|5864.27|5865.47|5864.77|5863.47|5862.77|339
1736861850000|2025-01-14 13:37:30|5864.47|5863.77|5864.84|5864.14|5864.97|5864.27|5863.47|5862.77|187
1736861860000|2025-01-14 13:37:40|5864.97|5864.27|5864.72|5864.02|5864.97|5864.27|5864.22|5863.52|129
1736861870000|2025-01-14 13:37:50|5864.59|5863.89|5861.22|5860.52|5864.59|5863.89|5861.22|5860.52|515
1736861880000|2025-01-14 13:38:00|5860.97|5860.27|5860.34|5859.64|5861.22|5860.52|5858.47|5857.77|903
1736861890000|2025-01-14 13:38:10|5860.47|5859.77|5860.22|5859.52|5861.59|5860.89|5859.72|5859.02|500
1736861900000|2025-01-14 13:38:20|5859.72|5859.02|5861.72|5861.02|5862.22|5861.52|5859.72|5859.02|527
1736861910000|2025-01-14 13:38:30|5861.84|5861.14|5862.47|5861.77|5862.47|5861.77|5860.72|5860.02|182
1736861920000|2025-01-14 13:38:40|5862.59|5861.89|5862.47|5861.77|5863.72|5863.02|5861.72|5861.02|498
1736861930000|2025-01-14 13:38:50|5862.59|5861.89|5861.84|5861.14|5862.97|5862.27|5859.84|5859.14|705
1736861940000|2025-01-14 13:39:00|5861.72|5861.02|5863.34|5862.64|5863.59|5862.89|5861.72|5861.02|370
1736861950000|2025-01-14 13:39:10|5863.47|5862.77|5863.22|5862.52|5863.97|5863.27|5862.72|5862.02|243
1736861960000|2025-01-14 13:39:20|5863.34|5862.64|5863.09|5862.39|5864.09|5863.39|5862.97|5862.27|202
1736861970000|2025-01-14 13:39:30|5862.97|5862.27|5863.22|5862.52|5863.84|5863.14|5862.97|5862.27|197
1736861980000|2025-01-14 13:39:40|5863.72|5863.02|5866.47|5865.77|5866.47|5865.77|5863.22|5862.52|429
1736861990000|2025-01-14 13:39:50|5866.22|5865.52|5866.22|5865.52|5866.72|5866.02|5865.97|5865.27|340
1736862000000|2025-01-14 13:40:00|5865.72|5865.02|5864.72|5864.02|5866.22|5865.52|5863.72|5863.02|322
1736862010000|2025-01-14 13:40:10|5864.97|5864.27|5864.22|5863.52|5865.09|5864.39|5864.22|5863.52|206
1736862020000|2025-01-14 13:40:20|5864.34|5863.64|5864.47|5863.77|5864.72|5864.02|5863.47|5862.77|381
1736862030000|2025-01-14 13:40:30|5864.59|5863.89|5863.84|5863.14|5864.59|5863.89|5863.59|5862.89|499
1736862040000|2025-01-14 13:40:40|5863.97|5863.27|5864.72|5864.02|5865.22|5864.52|5863.97|5863.27|123
1736862050000|2025-01-14 13:40:50|5864.47|5863.77|5864.47|5863.77|5864.72|5864.02|5863.97|5863.27|89
1736862060000|2025-01-14 13:41:00|5864.34|5863.64|5862.72|5862.02|5864.47|5863.77|5862.22|5861.52|317
1736862070000|2025-01-14 13:41:10|5862.22|5861.52|5863.22|5862.52|5863.22|5862.52|5862.22|5861.52|197
1736862080000|2025-01-14 13:41:20|5862.97|5862.27|5862.72|5862.02|5863.22|5862.52|5862.47|5861.77|216
1736862090000|2025-01-14 13:41:30|5863.47|5862.77|5864.47|5863.77|5864.59|5863.89|5863.47|5862.77|175
1736862100000|2025-01-14 13:41:40|5864.72|5864.02|5864.47|5863.77|5864.72|5864.02|5863.97|5863.27|88
1736862110000|2025-01-14 13:41:50|5864.72|5864.02|5865.09|5864.39|5865.47|5864.77|5863.97|5863.27|147
1736862120000|2025-01-14 13:42:00|5865.47|5864.77|5864.47|5863.77|5865.47|5864.77|5864.22|5863.52|135
1736862130000|2025-01-14 13:42:10|5864.59|5863.89|5866.22|5865.52|5866.47|5865.77|5864.34|5863.64|314
1736862140000|2025-01-14 13:42:20|5865.84|5865.14|5865.34|5864.64|5865.84|5865.14|5864.59|5863.89|185
1736862150000|2025-01-14 13:42:30|5865.47|5864.77|5864.97|5864.27|5865.72|5865.02|5864.97|5864.27|141
1736862160000|2025-01-14 13:42:40|5865.09|5864.39|5864.34|5863.64|5865.09|5864.39|5864.22|5863.52|173
1736862170000|2025-01-14 13:42:50|5864.22|5863.52|5863.97|5863.27|5864.47|5863.77|5863.34|5862.64|178
1736862180000|2025-01-14 13:43:00|5863.84|5863.14|5863.09|5862.39|5863.84|5863.14|5862.72|5862.02|159
1736862190000|2025-01-14 13:43:10|5863.47|5862.77|5864.22|5863.52|5864.34|5863.64|5863.34|5862.64|103
1736862200000|2025-01-14 13:43:20|5864.09|5863.39|5864.22|5863.52|5864.47|5863.77|5863.84|5863.14|134
1736862210000|2025-01-14 13:43:30|5864.34|5863.64|5864.47|5863.77|5864.59|5863.89|5864.22|5863.52|56
1736862220000|2025-01-14 13:43:40|5864.59|5863.89|5865.22|5864.52|5865.59|5864.89|5864.47|5863.77|257
1736862230000|2025-01-14 13:43:50|5864.97|5864.27|5861.47|5860.77|5864.97|5864.27|5861.47|5860.77|560
1736862240000|2025-01-14 13:44:00|5861.22|5860.52|5861.72|5861.02|5861.84|5861.14|5860.22|5859.52|459
1736862250000|2025-01-14 13:44:10|5861.84|5861.14|5863.59|5862.89|5863.59|5862.89|5861.72|5861.02|181
1736862260000|2025-01-14 13:44:20|5863.47|5862.77|5863.47|5862.77|5863.72|5863.02|5862.97|5862.27|254
1736862270000|2025-01-14 13:44:30|5863.22|5862.52|5861.22|5860.52|5863.34|5862.64|5861.22|5860.52|205
1736862280000|2025-01-14 13:44:40|5860.97|5860.27|5861.22|5860.52|5861.72|5861.02|5860.72|5860.02|204
1736862290000|2025-01-14 13:44:50|5860.97|5860.27|5861.47|5860.77|5861.97|5861.27|5860.97|5860.27|194
1736862300000|2025-01-14 13:45:00|5862.47|5861.77|5861.72|5861.02|5862.97|5862.27|5861.47|5860.77|227
1736862310000|2025-01-14 13:45:10|5861.47|5860.77|5861.22|5860.52|5861.97|5861.27|5861.22|5860.52|144
1736862320000|2025-01-14 13:45:20|5861.59|5860.89|5863.47|5862.77|5863.97|5863.27|5861.59|5860.89|244
1736862330000|2025-01-14 13:45:30|5863.22|5862.52|5862.22|5861.52|5863.47|5862.77|5862.09|5861.39|217
1736862340000|2025-01-14 13:45:40|5862.47|5861.77|5864.47|5863.77|5864.72|5864.02|5862.34|5861.64|213
1736862350000|2025-01-14 13:45:50|5864.59|5863.89|5867.09|5866.39|5867.34|5866.64|5864.47|5863.77|882
1736862360000|2025-01-14 13:46:00|5866.97|5866.27|5867.22|5866.52|5867.22|5866.52|5866.72|5866.02|733
1736862370000|2025-01-14 13:46:10|5867.09|5866.39|5865.97|5865.27|5867.22|5866.52|5865.97|5865.27|342
1736862380000|2025-01-14 13:46:20|5866.09|5865.39|5863.72|5863.02|5866.09|5865.39|5863.72|5863.02|244
1736862390000|2025-01-14 13:46:30|5863.97|5863.27|5864.59|5863.89|5865.22|5864.52|5863.84|5863.14|110
1736862400000|2025-01-14 13:46:40|5864.47|5863.77|5865.22|5864.52|5865.22|5864.52|5864.47|5863.77|89
1736862410000|2025-01-14 13:46:50|5864.97|5864.27|5865.22|5864.52|5865.22|5864.52|5864.97|5864.27|81
1736862420000|2025-01-14 13:47:00|5865.34|5864.64|5865.97|5865.27|5866.72|5866.02|5865.34|5864.64|206
1736862430000|2025-01-14 13:47:10|5866.09|5865.39|5866.72|5866.02|5866.97|5866.27|5866.09|5865.39|59
1736862440000|2025-01-14 13:47:20|5866.59|5865.89|5866.47|5865.77|5866.84|5866.14|5866.47|5865.77|46
1736862450000|2025-01-14 13:47:30|5866.22|5865.52|5866.22|5865.52|5866.22|5865.52|5865.97|5865.27|54
1736862460000|2025-01-14 13:47:40|5866.34|5865.64|5866.72|5866.02|5866.72|5866.02|5866.22|5865.52|528
1736862470000|2025-01-14 13:47:50|5866.84|5866.14|5866.72|5866.02|5866.97|5866.27|5866.72|5866.02|110
1736862480000|2025-01-14 13:48:00|5866.84|5866.14|5866.47|5865.77|5866.97|5866.27|5866.22|5865.52|201
1736862490000|2025-01-14 13:48:10|5866.59|5865.89|5867.09|5866.39|5867.22|5866.52|5866.47|5865.77|313
1736862500000|2025-01-14 13:48:20|5867.22|5866.52|5869.22|5868.52|5869.47|5868.77|5867.09|5866.39|866
1736862510000|2025-01-14 13:48:30|5869.09|5868.39|5868.34|5867.64|5869.22|5868.52|5867.97|5867.27|273
1736862520000|2025-01-14 13:48:40|5868.22|5867.52|5868.72|5868.02|5868.72|5868.02|5868.22|5867.52|84
1736862530000|2025-01-14 13:48:50|5868.59|5867.89|5869.72|5869.02|5869.72|5869.02|5868.47|5867.77|249
1736862540000|2025-01-14 13:49:00|5869.47|5868.77|5869.47|5868.77|5870.09|5869.39|5869.47|5868.77|578
1736862550000|2025-01-14 13:49:10|5869.22|5868.52|5869.47|5868.77|5869.72|5869.02|5869.22|5868.52|148
1736862560000|2025-01-14 13:49:20|5869.59|5868.89|5869.59|5868.89|5869.97|5869.27|5869.47|5868.77|285
1736862570000|2025-01-14 13:49:30|5869.72|5869.02|5869.22|5868.52|5869.97|5869.27|5869.22|5868.52|193
1736862580000|2025-01-14 13:49:40|5869.34|5868.64|5869.47|5868.77|5869.59|5868.89|5869.22|5868.52|87
1736862590000|2025-01-14 13:49:50|5869.59|5868.89|5870.34|5869.64|5870.34|5869.64|5869.59|5868.89|159
1736862600000|2025-01-14 13:50:00|5870.22|5869.52|5871.22|5870.52|5871.47|5870.77|5869.97|5869.27|538
1736862610000|2025-01-14 13:50:10|5871.34|5870.64|5871.47|5870.77|5872.22|5871.52|5870.47|5869.77|447
1736862620000|2025-01-14 13:50:20|5871.22|5870.52|5870.84|5870.14|5871.47|5870.77|5870.72|5870.02|131
1736862630000|2025-01-14 13:50:30|5870.97|5870.27|5871.47|5870.77|5871.47|5870.77|5870.47|5869.77|242
1736862640000|2025-01-14 13:50:40|5871.22|5870.52|5871.09|5870.39|5871.22|5870.52|5870.72|5870.02|123
1736862650000|2025-01-14 13:50:50|5870.97|5870.27|5870.97|5870.27|5870.97|5870.27|5870.72|5870.02|193
1736862660000|2025-01-14 13:51:00|5870.72|5870.02|5870.72|5870.02|5871.22|5870.52|5869.84|5869.14|181
1736862670000|2025-01-14 13:51:10|5870.22|5869.52|5869.72|5869.02|5870.72|5870.02|5869.72|5869.02|127
1736862680000|2025-01-14 13:51:20|5869.47|5868.77|5869.72|5869.02|5870.09|5869.39|5869.47|5868.77|192
1736862690000|2025-01-14 13:51:30|5869.47|5868.77|5870.22|5869.52|5870.47|5869.77|5869.47|5868.77|200
1736862700000|2025-01-14 13:51:40|5870.47|5869.77|5870.09|5869.39|5870.59|5869.89|5870.09|5869.39|65
1736862710000|2025-01-14 13:51:50|5869.97|5869.27|5868.97|5868.27|5870.22|5869.52|5868.72|5868.02|333
1736862720000|2025-01-14 13:52:00|5868.84|5868.14|5868.34|5867.64|5869.22|5868.52|5867.47|5866.77|306
1736862730000|2025-01-14 13:52:10|5868.72|5868.02|5868.72|5868.02|5869.34|5868.64|5868.47|5867.77|86
1736862740000|2025-01-14 13:52:20|5868.84|5868.14|5867.47|5866.77|5868.97|5868.27|5866.97|5866.27|130
1736862750000|2025-01-14 13:52:30|5867.34|5866.64|5864.34|5863.64|5867.34|5866.64|5864.34|5863.64|1456
1736862760000|2025-01-14 13:52:40|5864.59|5863.89|5865.47|5864.77|5866.09|5865.39|5864.47|5863.77|176
1736862770000|2025-01-14 13:52:50|5865.59|5864.89|5863.97|5863.27|5865.59|5864.89|5863.22|5862.52|276
1736862780000|2025-01-14 13:53:00|5863.72|5863.02|5862.97|5862.27|5864.09|5863.39|5861.47|5860.77|1233
1736862790000|2025-01-14 13:53:10|5863.47|5862.77|5863.22|5862.52|5863.59|5862.89|5861.22|5860.52|368
1736862800000|2025-01-14 13:53:20|5862.72|5862.02|5861.72|5861.02|5862.97|5862.27|5861.72|5861.02|410
1736862810000|2025-01-14 13:53:30|5861.47|5860.77|5861.47|5860.77|5862.22|5861.52|5861.22|5860.52|501
1736862820000|2025-01-14 13:53:40|5861.72|5861.02|5862.97|5862.27|5863.22|5862.52|5861.72|5861.02|280
1736862830000|2025-01-14 13:53:50|5862.72|5862.02|5862.47|5861.77|5862.97|5862.27|5861.72|5861.02|382
1736862840000|2025-01-14 13:54:00|5862.22|5861.52|5862.47|5861.77|5862.47|5861.77|5861.22|5860.52|297
1736862850000|2025-01-14 13:54:10|5862.84|5862.14|5863.97|5863.27|5863.97|5863.27|5862.22|5861.52|183
1736862860000|2025-01-14 13:54:20|5863.84|5863.14|5863.97|5863.27|5864.72|5864.02|5863.72|5863.02|261
1736862870000|2025-01-14 13:54:30|5863.72|5863.02|5863.84|5863.14|5864.22|5863.52|5863.47|5862.77|68
1736862880000|2025-01-14 13:54:40|5864.09|5863.39|5864.22|5863.52|5865.09|5864.39|5863.97|5863.27|163
1736862890000|2025-01-14 13:54:50|5863.97|5863.27|5864.97|5864.27|5865.47|5864.77|5863.97|5863.27|172
1736862900000|2025-01-14 13:55:00|5864.22|5863.52|5864.84|5864.14|5864.97|5864.27|5863.72|5863.02|277
1736862910000|2025-01-14 13:55:10|5864.97|5864.27|5865.22|5864.52|5865.47|5864.77|5864.72|5864.02|105
1736862920000|2025-01-14 13:55:20|5864.97|5864.27|5862.97|5862.27|5864.97|5864.27|5862.97|5862.27|168
1736862930000|2025-01-14 13:55:30|5863.47|5862.77|5864.47|5863.77|5864.47|5863.77|5863.47|5862.77|119
1736862940000|2025-01-14 13:55:40|5864.22|5863.52|5863.47|5862.77|5864.47|5863.77|5863.47|5862.77|209
1736862950000|2025-01-14 13:55:50|5863.22|5862.52|5863.47|5862.77|5863.47|5862.77|5862.72|5862.02|139
1736862960000|2025-01-14 13:56:00|5863.72|5863.02|5864.22|5863.52|5864.47|5863.77|5863.47|5862.77|120
1736862970000|2025-01-14 13:56:10|5864.47|5863.77|5864.47|5863.77|5864.72|5864.02|5864.22|5863.52|54
1736862980000|2025-01-14 13:56:20|5864.34|5863.64|5862.72|5862.02|5864.47|5863.77|5862.72|5862.02|322
1736862990000|2025-01-14 13:56:30|5862.47|5861.77|5862.84|5862.14|5863.09|5862.39|5862.47|5861.77|126
1736863000000|2025-01-14 13:56:40|5862.72|5862.02|5861.97|5861.27|5862.72|5862.02|5861.22|5860.52|247
1736863010000|2025-01-14 13:56:50|5861.72|5861.02|5861.47|5860.77|5862.47|5861.77|5861.47|5860.77|124
1736863020000|2025-01-14 13:57:00|5860.72|5860.02|5857.97|5857.27|5860.97|5860.27|5857.72|5857.02|901
1736863030000|2025-01-14 13:57:10|5858.22|5857.52|5859.22|5858.52|5860.72|5860.02|5858.22|5857.52|731
1736863040000|2025-01-14 13:57:20|5859.34|5858.64|5858.97|5858.27|5859.34|5858.64|5858.47|5857.77|194
1736863050000|2025-01-14 13:57:30|5859.22|5858.52|5859.84|5859.14|5859.97|5859.27|5857.97|5857.27|258
1736863060000|2025-01-14 13:57:40|5859.97|5859.27|5859.97|5859.27|5860.47|5859.77|5859.59|5858.89|165
1736863070000|2025-01-14 13:57:50|5860.09|5859.39|5858.47|5857.77|5860.72|5860.02|5857.97|5857.27|402
1736863080000|2025-01-14 13:58:00|5858.59|5857.89|5857.59|5856.89|5858.97|5858.27|5857.47|5856.77|239
1736863090000|2025-01-14 13:58:10|5857.72|5857.02|5859.34|5858.64|5859.47|5858.77|5857.72|5857.02|160
1736863100000|2025-01-14 13:58:20|5859.22|5858.52|5860.22|5859.52|5860.47|5859.77|5859.09|5858.39|209
1736863110000|2025-01-14 13:58:30|5859.97|5859.27|5860.22|5859.52|5860.22|5859.52|5859.47|5858.77|68
1736863120000|2025-01-14 13:58:40|5860.47|5859.77|5860.72|5860.02|5860.72|5860.02|5859.47|5858.77|329
1736863130000|2025-01-14 13:58:50|5860.22|5859.52|5860.22|5859.52|5860.72|5860.02|5860.22|5859.52|34
1736863140000|2025-01-14 13:59:00|5859.97|5859.27|5859.97|5859.27|5861.47|5860.77|5859.97|5859.27|288
1736863150000|2025-01-14 13:59:10|5860.09|5859.39|5860.34|5859.64|5860.47|5859.77|5859.97|5859.27|102
1736863160000|2025-01-14 13:59:20|5860.09|5859.39|5859.97|5859.27|5860.72|5860.02|5858.97|5858.27|369
1736863170000|2025-01-14 13:59:30|5859.84|5859.14|5859.97|5859.27|5860.22|5859.52|5859.59|5858.89|90
1736863180000|2025-01-14 13:59:40|5859.84|5859.14|5858.97|5858.27|5859.97|5859.27|5858.34|5857.64|273
1736863190000|2025-01-14 13:59:50|5859.22|5858.52|5859.22|5858.52|5859.97|5859.27|5858.72|5858.02|204
1736863200000|2025-01-14 14:00:00|5858.97|5858.27|5858.59|5857.89|5859.72|5859.02|5858.47|5857.77|185
1736863210000|2025-01-14 14:00:10|5858.47|5857.77|5859.97|5859.27|5860.09|5859.39|5858.47|5857.77|155
1736863220000|2025-01-14 14:00:20|5860.22|5859.52|5859.09|5858.39|5860.47|5859.77|5859.09|5858.39|311
1736863230000|2025-01-14 14:00:30|5858.97|5858.27|5858.84|5858.14|5859.59|5858.89|5858.47|5857.77|472
1736863240000|2025-01-14 14:00:40|5858.72|5858.02|5858.59|5857.89|5859.09|5858.39|5857.72|5857.02|196
1736863250000|2025-01-14 14:00:50|5858.72|5858.02|5857.97|5857.27|5858.72|5858.02|5857.72|5857.02|228
1736863260000|2025-01-14 14:01:00|5857.72|5857.02|5856.84|5856.14|5858.59|5857.89|5856.34|5855.64|604
1736863270000|2025-01-14 14:01:10|5856.97|5856.27|5858.09|5857.39|5858.09|5857.39|5856.97|5856.27|287
1736863280000|2025-01-14 14:01:20|5858.22|5857.52|5857.47|5856.77|5858.34|5857.64|5857.47|5856.77|234
1736863290000|2025-01-14 14:01:30|5856.22|5855.52|5855.97|5855.27|5856.22|5855.52|5854.72|5854.02|648
1736863300000|2025-01-14 14:01:40|5855.72|5855.02|5853.34|5852.64|5855.72|5855.02|5853.22|5852.52|624
1736863310000|2025-01-14 14:01:50|5853.22|5852.52|5854.72|5854.02|5854.72|5854.02|5853.22|5852.52|404
1736863320000|2025-01-14 14:02:00|5854.22|5853.52|5854.72|5854.02|5854.97|5854.27|5852.97|5852.27|520
1736863330000|2025-01-14 14:02:10|5854.34|5853.64|5853.22|5852.52|5854.72|5854.02|5853.09|5852.39|204
1736863340000|2025-01-14 14:02:20|5853.09|5852.39|5855.22|5854.52|5855.22|5854.52|5852.84|5852.14|390
1736863350000|2025-01-14 14:02:30|5855.47|5854.77|5855.47|5854.77|5855.72|5855.02|5854.59|5853.89|215
1736863360000|2025-01-14 14:02:40|5855.72|5855.02|5856.72|5856.02|5856.72|5856.02|5855.47|5854.77|209
1736863370000|2025-01-14 14:02:50|5856.47|5855.77|5855.47|5854.77|5856.47|5855.77|5854.97|5854.27|501
1736863380000|2025-01-14 14:03:00|5855.59|5854.89|5855.22|5854.52|5855.72|5855.02|5855.22|5854.52|165
1736863390000|2025-01-14 14:03:10|5855.59|5854.89|5855.72|5855.02|5855.72|5855.02|5854.72|5854.02|293
1736863400000|2025-01-14 14:03:20|5855.59|5854.89|5855.97|5855.27|5856.47|5855.77|5855.22|5854.52|216
1736863410000|2025-01-14 14:03:30|5855.84|5855.14|5856.97|5856.27|5856.97|5856.27|5855.84|5855.14|246
1736863420000|2025-01-14 14:03:40|5856.72|5856.02|5856.09|5855.39|5856.72|5856.02|5855.47|5854.77|225
1736863430000|2025-01-14 14:03:50|5856.22|5855.52|5855.22|5854.52|5856.22|5855.52|5854.97|5854.27|440
1736863440000|2025-01-14 14:04:00|5855.34|5854.64|5856.22|5855.52|5856.22|5855.52|5855.09|5854.39|298
1736863450000|2025-01-14 14:04:10|5856.47|5855.77|5857.22|5856.52|5857.47|5856.77|5855.59|5854.89|333
1736863460000|2025-01-14 14:04:20|5856.97|5856.27|5857.22|5856.52|5857.47|5856.77|5856.72|5856.02|173
1736863470000|2025-01-14 14:04:30|5856.84|5856.14|5857.47|5856.77|5857.47|5856.77|5856.84|5856.14|107
1736863480000|2025-01-14 14:04:40|5858.22|5857.52|5857.97|5857.27|5858.47|5857.77|5857.72|5857.02|371
1736863490000|2025-01-14 14:04:50|5857.72|5857.02|5856.34|5855.64|5857.72|5857.02|5856.22|5855.52|242
1736863500000|2025-01-14 14:05:00|5856.47|5855.77|5856.22|5855.52|5856.47|5855.77|5856.22|5855.52|208
1736863510000|2025-01-14 14:05:10|5856.34|5855.64|5857.72|5857.02|5857.72|5857.02|5855.97|5855.27|137
1736863520000|2025-01-14 14:05:20|5857.47|5856.77|5858.47|5857.77|5858.72|5858.02|5857.47|5856.77|179
1736863530000|2025-01-14 14:05:30|5858.34|5857.64|5858.59|5857.89|5858.97|5858.27|5858.34|5857.64|194
1736863540000|2025-01-14 14:05:40|5858.47|5857.77|5857.97|5857.27|5858.47|5857.77|5857.09|5856.39|187
1736863550000|2025-01-14 14:05:50|5857.72|5857.02|5857.97|5857.27|5857.97|5857.27|5857.22|5856.52|160
1736863560000|2025-01-14 14:06:00|5858.09|5857.39|5858.47|5857.77|5858.72|5858.02|5857.97|5857.27|311
1736863570000|2025-01-14 14:06:10|5858.34|5857.64|5858.72|5858.02|5858.72|5858.02|5857.97|5857.27|118
1736863580000|2025-01-14 14:06:20|5858.59|5857.89|5858.47|5857.77|5858.97|5858.27|5858.47|5857.77|95
1736863590000|2025-01-14 14:06:30|5858.72|5858.02|5859.09|5858.39|5859.34|5858.64|5858.72|5858.02|226
1736863600000|2025-01-14 14:06:40|5859.22|5858.52|5859.22|5858.52|5859.47|5858.77|5859.09|5858.39|145
1736863610000|2025-01-14 14:06:50|5859.34|5858.64|5860.34|5859.64|5860.47|5859.77|5858.97|5858.27|216
1736863620000|2025-01-14 14:07:00|5860.47|5859.77|5860.22|5859.52|5860.47|5859.77|5860.22|5859.52|104
1736863630000|2025-01-14 14:07:10|5859.72|5859.02|5859.22|5858.52|5859.84|5859.14|5859.22|5858.52|113
1736863640000|2025-01-14 14:07:20|5859.34|5858.64|5857.22|5856.52|5859.34|5858.64|5857.22|5856.52|212
1736863650000|2025-01-14 14:07:30|5857.34|5856.64|5857.72|5857.02|5858.22|5857.52|5857.34|5856.64|166
1736863660000|2025-01-14 14:07:40|5857.47|5856.77|5857.72|5857.02|5858.47|5857.77|5857.47|5856.77|68
1736863670000|2025-01-14 14:07:50|5857.59|5856.89|5857.72|5857.02|5857.72|5857.02|5857.34|5856.64|127
1736863680000|2025-01-14 14:08:00|5857.47|5856.77|5857.47|5856.77|5858.47|5857.77|5856.72|5856.02|269
1736863690000|2025-01-14 14:08:10|5857.59|5856.89|5857.47|5856.77|5858.22|5857.52|5857.22|5856.52|138
1736863700000|2025-01-14 14:08:20|5857.59|5856.89|5857.84|5857.14|5857.97|5857.27|5857.47|5856.77|73
1736863710000|2025-01-14 14:08:30|5857.97|5857.27|5858.34|5857.64|5858.34|5857.64|5857.84|5857.14|61
1736863720000|2025-01-14 14:08:40|5858.47|5857.77|5858.47|5857.77|5858.47|5857.77|5857.97|5857.27|57
1736863730000|2025-01-14 14:08:50|5858.59|5857.89|5858.97|5858.27|5859.09|5858.39|5858.22|5857.52|76
1736863740000|2025-01-14 14:09:00|5858.84|5858.14|5857.97|5857.27|5858.97|5858.27|5857.97|5857.27|149
1736863750000|2025-01-14 14:09:10|5857.72|5857.02|5857.84|5857.14|5858.47|5857.77|5857.59|5856.89|62
1736863760000|2025-01-14 14:09:20|5857.97|5857.27|5857.97|5857.27|5858.22|5857.52|5857.47|5856.77|76
1736863770000|2025-01-14 14:09:30|5857.72|5857.02|5858.22|5857.52|5858.47|5857.77|5857.47|5856.77|215
1736863780000|2025-01-14 14:09:40|5857.97|5857.27|5858.22|5857.52|5858.22|5857.52|5857.84|5857.14|61
1736863790000|2025-01-14 14:09:50|5858.34|5857.64|5858.22|5857.52|5858.47|5857.77|5858.22|5857.52|43
1736863800000|2025-01-14 14:10:00|5858.34|5857.64|5858.59|5857.89|5858.72|5858.02|5858.22|5857.52|63
1736863810000|2025-01-14 14:10:10|5858.47|5857.77|5858.59|5857.89|5858.72|5858.02|5858.47|5857.77|48
1736863820000|2025-01-14 14:10:20|5858.47|5857.77|5858.22|5857.52|5858.72|5858.02|5858.22|5857.52|67
1736863830000|2025-01-14 14:10:30|5858.34|5857.64|5858.47|5857.77|5858.72|5858.02|5858.34|5857.64|56
1736863840000|2025-01-14 14:10:40|5858.59|5857.89|5855.97|5855.27|5858.72|5858.02|5855.72|5855.02|292
1736863850000|2025-01-14 14:10:50|5855.84|5855.14|5857.22|5856.52|5857.22|5856.52|5855.84|5855.14|117
1736863860000|2025-01-14 14:11:00|5857.34|5856.64|5856.47|5855.77|5857.47|5856.77|5856.34|5855.64|153
1736863870000|2025-01-14 14:11:10|5856.34|5855.64|5856.22|5855.52|5856.47|5855.77|5855.72|5855.02|81
1736863880000|2025-01-14 14:11:20|5856.09|5855.39|5854.72|5854.02|5856.09|5855.39|5854.72|5854.02|224
1736863890000|2025-01-14 14:11:30|5854.97|5854.27|5856.22|5855.52|5856.22|5855.52|5854.72|5854.02|223
1736863900000|2025-01-14 14:11:40|5855.97|5855.27|5855.97|5855.27|5856.34|5855.64|5855.97|5855.27|88
1736863910000|2025-01-14 14:11:50|5856.09|5855.39|5856.47|5855.77|5856.47|5855.77|5855.97|5855.27|41
1736863920000|2025-01-14 14:12:00|5856.34|5855.64|5855.84|5855.14|5856.47|5855.77|5855.22|5854.52|210
1736863930000|2025-01-14 14:12:10|5855.97|5855.27|5856.97|5856.27|5856.97|5856.27|5855.84|5855.14|137
1736863940000|2025-01-14 14:12:20|5857.09|5856.39|5856.34|5855.64|5857.22|5856.52|5856.22|5855.52|58
1736863950000|2025-01-14 14:12:30|5856.47|5855.77|5855.97|5855.27|5856.47|5855.77|5855.97|5855.27|96
1736863960000|2025-01-14 14:12:40|5856.09|5855.39|5855.84|5855.14|5856.47|5855.77|5855.84|5855.14|114
1736863970000|2025-01-14 14:12:50|5855.97|5855.27|5856.72|5856.02|5857.22|5856.52|5855.97|5855.27|202
1736863980000|2025-01-14 14:13:00|5856.84|5856.14|5857.22|5856.52|5857.72|5857.02|5856.22|5855.52|141
1736863990000|2025-01-14 14:13:10|5857.09|5856.39|5856.97|5856.27|5857.47|5856.77|5856.47|5855.77|229
1736864000000|2025-01-14 14:13:20|5856.72|5856.02|5857.22|5856.52|5857.34|5856.64|5856.72|5856.02|50
1736864010000|2025-01-14 14:13:30|5857.34|5856.64|5857.22|5856.52|5857.72|5857.02|5857.09|5856.39|209
1736864020000|2025-01-14 14:13:40|5857.09|5856.39|5856.72|5856.02|5857.47|5856.77|5856.72|5856.02|68
1736864030000|2025-01-14 14:13:50|5856.84|5856.14|5856.84|5856.14|5856.97|5856.27|5856.72|5856.02|85
1736864040000|2025-01-14 14:14:00|5856.97|5856.27|5856.97|5856.27|5857.34|5856.64|5856.72|5856.02|99
1736864050000|2025-01-14 14:14:10|5856.84|5856.14|5858.22|5857.52|5858.47|5857.77|5856.84|5856.14|231
1736864060000|2025-01-14 14:14:20|5858.09|5857.39|5859.72|5859.02|5859.72|5859.02|5858.09|5857.39|185
1736864070000|2025-01-14 14:14:30|5859.47|5858.77|5859.22|5858.52|5859.47|5858.77|5858.47|5857.77|198
1736864080000|2025-01-14 14:14:40|5858.97|5858.27|5858.47|5857.77|5858.97|5858.27|5858.47|5857.77|77
1736864090000|2025-01-14 14:14:50|5858.34|5857.64|5858.97|5858.27|5859.47|5858.77|5858.34|5857.64|126
1736864100000|2025-01-14 14:15:00|5858.84|5858.14|5858.47|5857.77|5859.09|5858.39|5858.34|5857.64|129
1736864110000|2025-01-14 14:15:10|5858.34|5857.64|5858.97|5858.27|5858.97|5858.27|5858.34|5857.64|175
1736864120000|2025-01-14 14:15:20|5859.09|5858.39|5858.72|5858.02|5859.22|5858.52|5858.47|5857.77|98
1736864130000|2025-01-14 14:15:30|5858.84|5858.14|5858.59|5857.89|5859.09|5858.39|5858.47|5857.77|167
1736864140000|2025-01-14 14:15:40|5858.47|5857.77|5859.09|5858.39|5859.09|5858.39|5858.34|5857.64|128
1736864150000|2025-01-14 14:15:50|5858.97|5858.27|5859.22|5858.52|5859.22|5858.52|5858.97|5858.27|43
1736864160000|2025-01-14 14:16:00|5859.34|5858.64|5858.97|5858.27|5859.34|5858.64|5858.97|5858.27|59
1736864170000|2025-01-14 14:16:10|5858.72|5858.02|5859.97|5859.27|5859.97|5859.27|5858.72|5858.02|217
1736864180000|2025-01-14 14:16:20|5860.09|5859.39|5859.84|5859.14|5860.22|5859.52|5859.72|5859.02|98
1736864190000|2025-01-14 14:16:30|5859.72|5859.02|5861.47|5860.77|5861.47|5860.77|5859.47|5858.77|282
1736864200000|2025-01-14 14:16:40|5861.72|5861.02|5861.47|5860.77|5861.97|5861.27|5861.47|5860.77|146
1736864210000|2025-01-14 14:16:50|5861.22|5860.52|5860.97|5860.27|5861.22|5860.52|5860.84|5860.14|105
1736864220000|2025-01-14 14:17:00|5861.09|5860.39|5861.59|5860.89|5861.97|5861.27|5860.72|5860.02|158
1736864230000|2025-01-14 14:17:10|5861.72|5861.02|5863.72|5863.02|5863.72|5863.02|5861.72|5861.02|534
1736864240000|2025-01-14 14:17:20|5863.47|5862.77|5862.22|5861.52|5863.47|5862.77|5861.97|5861.27|235
1736864250000|2025-01-14 14:17:30|5862.09|5861.39|5861.22|5860.52|5862.09|5861.39|5861.22|5860.52|162
1736864260000|2025-01-14 14:17:40|5861.09|5860.39|5861.22|5860.52|5861.22|5860.52|5860.97|5860.27|45
1736864270000|2025-01-14 14:17:50|5861.09|5860.39|5861.22|5860.52|5861.47|5860.77|5861.09|5860.39|100
1736864280000|2025-01-14 14:18:00|5861.09|5860.39|5859.22|5858.52|5861.09|5860.39|5858.97|5858.27|315
1736864290000|2025-01-14 14:18:10|5859.47|5858.77|5860.72|5860.02|5860.72|5860.02|5859.47|5858.77|182
1736864300000|2025-01-14 14:18:20|5860.84|5860.14|5860.97|5860.27|5861.47|5860.77|5860.84|5860.14|72
1736864310000|2025-01-14 14:18:30|5861.09|5860.39|5862.22|5861.52|5862.47|5861.77|5861.09|5860.39|692
1736864320000|2025-01-14 14:18:40|5862.47|5861.77|5862.22|5861.52|5862.84|5862.14|5862.22|5861.52|140
1736864330000|2025-01-14 14:18:50|5862.47|5861.77|5862.47|5861.77|5862.72|5862.02|5862.22|5861.52|68
1736864340000|2025-01-14 14:19:00|5862.72|5862.02|5864.47|5863.77|5864.97|5864.27|5862.72|5862.02|460
1736864350000|2025-01-14 14:19:10|5864.34|5863.64|5863.47|5862.77|5864.34|5863.64|5863.47|5862.77|175
1736864360000|2025-01-14 14:19:20|5863.72|5863.02|5863.72|5863.02|5864.09|5863.39|5863.59|5862.89|145
1736864370000|2025-01-14 14:19:30|5863.84|5863.14|5863.59|5862.89|5863.97|5863.27|5863.59|5862.89|78
1736864380000|2025-01-14 14:19:40|5863.72|5863.02|5862.97|5862.27|5863.72|5863.02|5862.97|5862.27|90
1736864390000|2025-01-14 14:19:50|5863.09|5862.39|5863.47|5862.77|5863.47|5862.77|5862.59|5861.89|155
1736864400000|2025-01-14 14:20:00|5863.84|5863.14|5863.72|5863.02|5864.09|5863.39|5863.47|5862.77|121
1736864410000|2025-01-14 14:20:10|5863.59|5862.89|5862.97|5862.27|5863.59|5862.89|5862.84|5862.14|129
1736864420000|2025-01-14 14:20:20|5862.84|5862.14|5863.09|5862.39|5863.22|5862.52|5862.47|5861.77|160
1736864430000|2025-01-14 14:20:30|5862.97|5862.27|5862.97|5862.27|5863.22|5862.52|5862.72|5862.02|46
1736864440000|2025-01-14 14:20:40|5863.09|5862.39|5862.97|5862.27|5863.22|5862.52|5862.84|5862.14|42
1736864450000|2025-01-14 14:20:50|5862.84|5862.14|5862.84|5862.14|5862.97|5862.27|5862.72|5862.02|66
1736864460000|2025-01-14 14:21:00|5862.72|5862.02|5863.09|5862.39|5863.47|5862.77|5862.47|5861.77|152
1736864470000|2025-01-14 14:21:10|5862.97|5862.27|5862.97|5862.27|5863.22|5862.52|5862.59|5861.89|62
1736864480000|2025-01-14 14:21:20|5863.22|5862.52|5862.97|5862.27|5863.22|5862.52|5862.72|5862.02|72
1736864490000|2025-01-14 14:21:30|5862.84|5862.14|5862.84|5862.14|5862.84|5862.14|5862.22|5861.52|89
1736864500000|2025-01-14 14:21:40|5862.97|5862.27|5863.47|5862.77|5863.47|5862.77|5862.97|5862.27|72
1736864510000|2025-01-14 14:21:50|5863.34|5862.64|5863.34|5862.64|5863.47|5862.77|5863.22|5862.52|51
1736864520000|2025-01-14 14:22:00|5863.47|5862.77|5863.22|5862.52|5863.72|5863.02|5862.97|5862.27|116
1736864530000|2025-01-14 14:22:10|5863.47|5862.77|5863.22|5862.52|5863.72|5863.02|5863.22|5862.52|76
1736864540000|2025-01-14 14:22:20|5863.09|5862.39|5862.97|5862.27|5863.22|5862.52|5862.72|5862.02|60
1736864550000|2025-01-14 14:22:30|5862.84|5862.14|5863.09|5862.39|5863.34|5862.64|5862.72|5862.02|97
1736864560000|2025-01-14 14:22:40|5862.97|5862.27|5863.47|5862.77|5863.47|5862.77|5862.97|5862.27|117
1736864570000|2025-01-14 14:22:50|5863.34|5862.64|5864.47|5863.77|5864.72|5864.02|5863.09|5862.39|204
1736864580000|2025-01-14 14:23:00|5864.72|5864.02|5864.97|5864.27|5865.09|5864.39|5864.47|5863.77|116
1736864590000|2025-01-14 14:23:10|5864.72|5864.02|5863.97|5863.27|5864.72|5864.02|5863.97|5863.27|101
1736864600000|2025-01-14 14:23:20|5863.72|5863.02|5864.72|5864.02|5864.72|5864.02|5863.72|5863.02|100
1736864610000|2025-01-14 14:23:30|5864.59|5863.89|5864.59|5863.89|5864.72|5864.02|5864.47|5863.77|55
1736864620000|2025-01-14 14:23:40|5864.47|5863.77|5863.97|5863.27|5864.47|5863.77|5863.97|5863.27|51
1736864630000|2025-01-14 14:23:50|5864.22|5863.52|5863.97|5863.27|5864.22|5863.52|5863.97|5863.27|55
1736864640000|2025-01-14 14:24:00|5863.84|5863.14|5862.22|5861.52|5863.84|5863.14|5862.22|5861.52|262
1736864650000|2025-01-14 14:24:10|5862.47|5861.77|5861.47|5860.77|5862.47|5861.77|5861.47|5860.77|363
1736864660000|2025-01-14 14:24:20|5861.22|5860.52|5861.47|5860.77|5861.72|5861.02|5861.09|5860.39|141
1736864670000|2025-01-14 14:24:30|5861.34|5860.64|5861.47|5860.77|5861.47|5860.77|5860.97|5860.27|178
1736864680000|2025-01-14 14:24:40|5861.34|5860.64|5862.34|5861.64|5862.47|5861.77|5861.34|5860.64|87
1736864690000|2025-01-14 14:24:50|5862.47|5861.77|5863.22|5862.52|5863.34|5862.64|5862.47|5861.77|164
1736864700000|2025-01-14 14:25:00|5863.72|5863.02|5863.47|5862.77|5864.22|5863.52|5863.47|5862.77|243
1736864710000|2025-01-14 14:25:10|5863.22|5862.52|5863.72|5863.02|5863.97|5863.27|5862.97|5862.27|201
1736864720000|2025-01-14 14:25:20|5863.59|5862.89|5863.72|5863.02|5863.97|5863.27|5863.47|5862.77|72
1736864730000|2025-01-14 14:25:30|5863.59|5862.89|5863.72|5863.02|5863.72|5863.02|5863.22|5862.52|149
1736864740000|2025-01-14 14:25:40|5863.47|5862.77|5863.97|5863.27|5864.22|5863.52|5863.22|5862.52|163
1736864750000|2025-01-14 14:25:50|5863.72|5863.02|5863.97|5863.27|5864.22|5863.52|5863.72|5863.02|135
1736864760000|2025-01-14 14:26:00|5864.09|5863.39|5863.72|5863.02|5864.22|5863.52|5863.72|5863.02|112
1736864770000|2025-01-14 14:26:10|5863.84|5863.14|5864.22|5863.52|5864.22|5863.52|5863.72|5863.02|63
1736864780000|2025-01-14 14:26:20|5864.09|5863.39|5863.72|5863.02|5864.09|5863.39|5863.72|5863.02|75
1736864790000|2025-01-14 14:26:30|5864.22|5863.52|5864.22|5863.52|5864.22|5863.52|5863.97|5863.27|42
1736864800000|2025-01-14 14:26:40|5863.97|5863.27|5863.34|5862.64|5863.97|5863.27|5863.22|5862.52|110
1736864810000|2025-01-14 14:26:50|5863.47|5862.77|5862.72|5862.02|5863.47|5862.77|5862.72|5862.02|111
1736864820000|2025-01-14 14:27:00|5862.97|5862.27|5863.97|5863.27|5863.97|5863.27|5862.72|5862.02|126
1736864830000|2025-01-14 14:27:10|5863.72|5863.02|5863.72|5863.02|5864.22|5863.52|5863.72|5863.02|130
1736864840000|2025-01-14 14:27:20|5863.47|5862.77|5863.97|5863.27|5864.22|5863.52|5863.47|5862.77|132
1736864850000|2025-01-14 14:27:30|5863.72|5863.02|5864.22|5863.52|5864.72|5864.02|5863.72|5863.02|148
1736864860000|2025-01-14 14:27:40|5864.34|5863.64|5864.84|5864.14|5864.97|5864.27|5864.34|5863.64|172
1736864870000|2025-01-14 14:27:50|5864.72|5864.02|5865.22|5864.52|5865.47|5864.77|5864.72|5864.02|259
1736864880000|2025-01-14 14:28:00|5864.72|5864.02|5864.72|5864.02|5865.22|5864.52|5864.59|5863.89|424
1736864890000|2025-01-14 14:28:10|5864.47|5863.77|5864.97|5864.27|5864.97|5864.27|5864.34|5863.64|79
1736864900000|2025-01-14 14:28:20|5864.84|5864.14|5864.97|5864.27|5865.22|5864.52|5864.47|5863.77|246
1736864910000|2025-01-14 14:28:30|5865.09|5864.39|5864.97|5864.27|5865.09|5864.39|5864.72|5864.02|91
1736864920000|2025-01-14 14:28:40|5864.84|5864.14|5865.97|5865.27|5866.22|5865.52|5864.72|5864.02|233
1736864930000|2025-01-14 14:28:50|5866.09|5865.39|5865.72|5865.02|5866.09|5865.39|5865.47|5864.77|114
1736864940000|2025-01-14 14:29:00|5865.22|5864.52|5863.84|5863.14|5865.47|5864.77|5863.59|5862.89|512
1736864950000|2025-01-14 14:29:10|5863.72|5863.02|5865.09|5864.39|5865.47|5864.77|5863.34|5862.64|689
1736864960000|2025-01-14 14:29:20|5864.97|5864.27|5866.97|5866.27|5866.97|5866.27|5864.47|5863.77|1261
1736864970000|2025-01-14 14:29:30|5866.72|5866.02|5864.72|5864.02|5866.72|5866.02|5864.47|5863.77|564
1736864980000|2025-01-14 14:29:40|5864.97|5864.27|5864.72|5864.02|5865.22|5864.52|5863.72|5863.02|596
1736864990000|2025-01-14 14:29:50|5864.47|5863.77|5864.72|5864.02|5865.72|5865.02|5864.22|5863.52|793
1736865000000|2025-01-14 14:30:00|5864.62|5864.12|5862.24|5861.74|5866.62|5866.12|5862.12|5861.62|3570
1736865010000|2025-01-14 14:30:10|5862.12|5861.62|5862.37|5861.87|5862.37|5861.87|5860.62|5860.12|1693
1736865020000|2025-01-14 14:30:20|5862.62|5862.12|5863.74|5863.24|5863.87|5863.37|5861.62|5861.12|1169
1736865030000|2025-01-14 14:30:30|5863.87|5863.37|5861.87|5861.37|5863.87|5863.37|5861.12|5860.62|1009
1736865040000|2025-01-14 14:30:40|5861.62|5861.12|5858.37|5857.87|5862.87|5862.37|5858.37|5857.87|1152
1736865050000|2025-01-14 14:30:50|5859.12|5858.62|5859.62|5859.12|5859.62|5859.12|5858.37|5857.87|979
1736865060000|2025-01-14 14:31:00|5859.12|5858.62|5859.37|5858.87|5860.87|5860.37|5859.12|5858.62|1420
1736865070000|2025-01-14 14:31:10|5859.87|5859.37|5858.87|5858.37|5860.37|5859.87|5858.87|5858.37|1149
1736865080000|2025-01-14 14:31:20|5859.37|5858.87|5860.87|5860.37|5861.12|5860.62|5859.12|5858.62|852
1736865090000|2025-01-14 14:31:30|5860.62|5860.12|5858.62|5858.12|5860.62|5860.12|5857.37|5856.87|918
1736865100000|2025-01-14 14:31:40|5858.37|5857.87|5856.37|5855.87|5858.37|5857.87|5856.37|5855.87|1191
1736865110000|2025-01-14 14:31:50|5856.62|5856.12|5855.62|5855.12|5857.87|5857.37|5855.24|5854.74|993
1736865120000|2025-01-14 14:32:00|5855.12|5854.62|5856.12|5855.62|5856.87|5856.37|5854.87|5854.37|961
1736865130000|2025-01-14 14:32:10|5855.87|5855.37|5856.49|5855.99|5856.87|5856.37|5855.12|5854.62|1002
1736865140000|2025-01-14 14:32:20|5856.37|5855.87|5855.87|5855.37|5856.62|5856.12|5855.37|5854.87|565
1736865150000|2025-01-14 14:32:30|5855.62|5855.12|5857.62|5857.12|5858.37|5857.87|5855.62|5855.12|925
1736865160000|2025-01-14 14:32:40|5857.87|5857.37|5857.62|5857.12|5859.37|5858.87|5857.12|5856.62|1172
1736865170000|2025-01-14 14:32:50|5857.37|5856.87|5854.37|5853.87|5857.62|5857.12|5854.37|5853.87|1054
1736865180000|2025-01-14 14:33:00|5854.49|5853.99|5855.87|5855.37|5857.62|5857.12|5854.12|5853.62|1030
1736865190000|2025-01-14 14:33:10|5855.62|5855.12|5855.12|5854.62|5855.62|5855.12|5854.37|5853.87|923
1736865200000|2025-01-14 14:33:20|5854.87|5854.37|5856.12|5855.62|5856.37|5855.87|5854.12|5853.62|952
1736865210000|2025-01-14 14:33:30|5856.37|5855.87|5855.87|5855.37|5856.37|5855.87|5855.12|5854.62|875
1736865220000|2025-01-14 14:33:40|5856.12|5855.62|5856.87|5856.37|5856.87|5856.37|5856.12|5855.62|864
1736865230000|2025-01-14 14:33:50|5856.62|5856.12|5859.12|5858.62|5859.12|5858.62|5856.49|5855.99|1176
1736865240000|2025-01-14 14:34:00|5859.37|5858.87|5860.87|5860.37|5861.87|5861.37|5859.12|5858.62|1756
1736865250000|2025-01-14 14:34:10|5861.37|5860.87|5860.87|5860.37|5862.37|5861.87|5860.62|5860.12|849
1736865260000|2025-01-14 14:34:20|5860.62|5860.12|5863.12|5862.62|5863.12|5862.62|5860.62|5860.12|1046
1736865270000|2025-01-14 14:34:30|5862.87|5862.37|5863.62|5863.12|5863.99|5863.49|5862.87|5862.37|1011
1736865280000|2025-01-14 14:34:40|5863.87|5863.37|5862.37|5861.87|5863.87|5863.37|5861.87|5861.37|705
1736865290000|2025-01-14 14:34:50|5862.62|5862.12|5860.62|5860.12|5862.62|5862.12|5860.62|5860.12|680
1736865300000|2025-01-14 14:35:00|5861.37|5860.87|5863.37|5862.87|5864.12|5863.62|5860.74|5860.24|1123
1736865310000|2025-01-14 14:35:10|5863.62|5863.12|5863.62|5863.12|5863.87|5863.37|5862.62|5862.12|619
1736865320000|2025-01-14 14:35:20|5863.87|5863.37|5863.87|5863.37|5864.62|5864.12|5863.62|5863.12|714
1736865330000|2025-01-14 14:35:30|5864.12|5863.62|5864.37|5863.87|5866.62|5866.12|5864.12|5863.62|1399
1736865340000|2025-01-14 14:35:40|5864.12|5863.62|5864.62|5864.12|5865.62|5865.12|5863.62|5863.12|848
1736865350000|2025-01-14 14:35:50|5864.37|5863.87|5865.12|5864.62|5865.37|5864.87|5863.87|5863.37|633
1736865360000|2025-01-14 14:36:00|5865.37|5864.87|5865.12|5864.62|5865.37|5864.87|5863.87|5863.37|1272
1736865370000|2025-01-14 14:36:10|5865.62|5865.12|5865.37|5864.87|5866.12|5865.62|5864.62|5864.12|700
1736865380000|2025-01-14 14:36:20|5865.62|5865.12|5864.87|5864.37|5865.62|5865.12|5863.87|5863.37|435
1736865390000|2025-01-14 14:36:30|5865.12|5864.62|5864.12|5863.62|5865.37|5864.87|5863.37|5862.87|519
1736865400000|2025-01-14 14:36:40|5864.37|5863.87|5865.62|5865.12|5865.62|5865.12|5862.87|5862.37|736
1736865410000|2025-01-14 14:36:50|5865.37|5864.87|5865.62|5865.12|5866.87|5866.37|5865.12|5864.62|1010
1736865420000|2025-01-14 14:37:00|5864.87|5864.37|5866.62|5866.12|5866.62|5866.12|5864.62|5864.12|561
1736865430000|2025-01-14 14:37:10|5866.37|5865.87|5866.49|5865.99|5867.62|5867.12|5865.37|5864.87|801
1736865440000|2025-01-14 14:37:20|5866.62|5866.12|5867.62|5867.12|5867.87|5867.37|5866.62|5866.12|433
1736865450000|2025-01-14 14:37:30|5867.87|5867.37|5869.12|5868.62|5869.12|5868.62|5867.87|5867.37|828
1736865460000|2025-01-14 14:37:40|5869.37|5868.87|5868.87|5868.37|5869.37|5868.87|5868.62|5868.12|556
1736865470000|2025-01-14 14:37:50|5868.74|5868.24|5867.12|5866.62|5869.12|5868.62|5866.37|5865.87|1076
1736865480000|2025-01-14 14:38:00|5866.87|5866.37|5867.62|5867.12|5868.24|5867.74|5866.87|5866.37|712
1736865490000|2025-01-14 14:38:10|5867.37|5866.87|5868.37|5867.87|5868.37|5867.87|5867.12|5866.62|418
1736865500000|2025-01-14 14:38:20|5868.24|5867.74|5867.87|5867.37|5868.87|5868.37|5867.62|5867.12|668
1736865510000|2025-01-14 14:38:30|5867.62|5867.12|5867.62|5867.12|5868.24|5867.74|5867.12|5866.62|517
1736865520000|2025-01-14 14:38:40|5867.99|5867.49|5867.37|5866.87|5868.37|5867.87|5867.37|5866.87|600
1736865530000|2025-01-14 14:38:50|5867.62|5867.12|5868.12|5867.62|5868.12|5867.62|5867.37|5866.87|644
1736865540000|2025-01-14 14:39:00|5867.87|5867.37|5868.12|5867.62|5868.87|5868.37|5867.87|5867.37|969
1736865550000|2025-01-14 14:39:10|5867.37|5866.87|5865.37|5864.87|5867.37|5866.87|5865.12|5864.62|824
1736865560000|2025-01-14 14:39:20|5865.62|5865.12|5863.12|5862.62|5865.62|5865.12|5862.37|5861.87|1240
1736865570000|2025-01-14 14:39:30|5863.37|5862.87|5864.37|5863.87|5864.87|5864.37|5863.12|5862.62|625
1736865580000|2025-01-14 14:39:40|5864.62|5864.12|5867.37|5866.87|5867.62|5867.12|5864.62|5864.12|701
1736865590000|2025-01-14 14:39:50|5867.62|5867.12|5868.12|5867.62|5868.37|5867.87|5867.37|5866.87|534
1736865600000|2025-01-14 14:40:00|5867.87|5867.37|5869.74|5869.24|5869.87|5869.37|5867.87|5867.37|1220
1736865610000|2025-01-14 14:40:10|5869.62|5869.12|5868.12|5867.62|5869.87|5869.37|5867.87|5867.37|720
1736865620000|2025-01-14 14:40:20|5868.37|5867.87|5866.87|5866.37|5868.62|5868.12|5866.12|5865.62|676
1736865630000|2025-01-14 14:40:30|5866.37|5865.87|5867.62|5867.12|5867.62|5867.12|5865.62|5865.12|554
1736865640000|2025-01-14 14:40:40|5867.87|5867.37|5866.87|5866.37|5867.87|5867.37|5866.87|5866.37|435
1736865650000|2025-01-14 14:40:50|5866.62|5866.12|5866.12|5865.62|5866.62|5866.12|5865.49|5864.99|449
1736865660000|2025-01-14 14:41:00|5865.87|5865.37|5864.87|5864.37|5865.87|5865.37|5864.37|5863.87|733
1736865670000|2025-01-14 14:41:10|5865.12|5864.62|5865.87|5865.37|5865.87|5865.37|5863.37|5862.87|646
1736865680000|2025-01-14 14:41:20|5866.12|5865.62|5867.12|5866.62|5867.74|5867.24|5865.87|5865.37|680
1736865690000|2025-01-14 14:41:30|5867.24|5866.74|5866.37|5865.87|5867.37|5866.87|5865.62|5865.12|477
1736865700000|2025-01-14 14:41:40|5866.12|5865.62|5866.62|5866.12|5867.12|5866.62|5866.12|5865.62|397
1736865710000|2025-01-14 14:41:50|5866.87|5866.37|5867.12|5866.62|5867.37|5866.87|5866.74|5866.24|335
1736865720000|2025-01-14 14:42:00|5866.87|5866.37|5868.62|5868.12|5868.62|5868.12|5866.87|5866.37|776
1736865730000|2025-01-14 14:42:10|5868.37|5867.87|5869.12|5868.62|5869.62|5869.12|5868.37|5867.87|673
1736865740000|2025-01-14 14:42:20|5868.87|5868.37|5870.87|5870.37|5870.87|5870.37|5868.87|5868.37|592
1736865750000|2025-01-14 14:42:30|5870.74|5870.24|5870.12|5869.62|5871.37|5870.87|5870.12|5869.62|577
1736865760000|2025-01-14 14:42:40|5870.62|5870.12|5870.62|5870.12|5870.62|5870.12|5870.12|5869.62|322
1736865770000|2025-01-14 14:42:50|5870.87|5870.37|5869.62|5869.12|5870.87|5870.37|5869.37|5868.87|426
1736865780000|2025-01-14 14:43:00|5869.87|5869.37|5869.12|5868.62|5870.37|5869.87|5869.12|5868.62|455
1736865790000|2025-01-14 14:43:10|5869.37|5868.87|5868.87|5868.37|5870.37|5869.87|5868.62|5868.12|552
1736865800000|2025-01-14 14:43:20|5868.62|5868.12|5867.37|5866.87|5868.62|5868.12|5867.12|5866.62|602
1736865810000|2025-01-14 14:43:30|5867.62|5867.12|5866.49|5865.99|5867.62|5867.12|5866.12|5865.62|506
1736865820000|2025-01-14 14:43:40|5866.62|5866.12|5866.87|5866.37|5867.12|5866.62|5865.87|5865.37|642
1736865830000|2025-01-14 14:43:50|5867.12|5866.62|5866.12|5865.62|5867.12|5866.62|5864.87|5864.37|594
1736865840000|2025-01-14 14:44:00|5866.37|5865.87|5866.12|5865.62|5866.87|5866.37|5865.12|5864.62|685
1736865850000|2025-01-14 14:44:10|5866.37|5865.87|5867.37|5866.87|5867.37|5866.87|5866.37|5865.87|479
1736865860000|2025-01-14 14:44:20|5867.24|5866.74|5868.37|5867.87|5868.37|5867.87|5867.12|5866.62|497
1736865870000|2025-01-14 14:44:30|5868.87|5868.37|5869.62|5869.12|5869.62|5869.12|5868.62|5868.12|504
1736865880000|2025-01-14 14:44:40|5869.37|5868.87|5871.12|5870.62|5871.37|5870.87|5869.37|5868.87|568
1736865890000|2025-01-14 14:44:50|5870.87|5870.37|5869.37|5868.87|5870.87|5870.37|5868.87|5868.37|706
1736865900000|2025-01-14 14:45:00|5869.49|5868.99|5870.37|5869.87|5870.62|5870.12|5869.49|5868.99|965
1736865910000|2025-01-14 14:45:10|5870.12|5869.62|5867.12|5866.62|5870.37|5869.87|5866.87|5866.37|935
1736865920000|2025-01-14 14:45:20|5866.87|5866.37|5868.12|5867.62|5868.24|5867.74|5866.37|5865.87|529
1736865930000|2025-01-14 14:45:30|5868.62|5868.12|5866.87|5866.37|5868.62|5868.12|5866.87|5866.37|698
1736865940000|2025-01-14 14:45:40|5867.12|5866.62|5866.62|5866.12|5867.87|5867.37|5865.87|5865.37|885
1736865950000|2025-01-14 14:45:50|5866.74|5866.24|5867.12|5866.62|5867.37|5866.87|5866.62|5866.12|351
1736865960000|2025-01-14 14:46:00|5867.37|5866.87|5867.12|5866.62|5867.37|5866.87|5865.37|5864.87|1071
1736865970000|2025-01-14 14:46:10|5867.37|5866.87|5866.62|5866.12|5867.62|5867.12|5866.37|5865.87|498
1736865980000|2025-01-14 14:46:20|5866.87|5866.37|5866.62|5866.12|5867.12|5866.62|5865.87|5865.37|563
1736865990000|2025-01-14 14:46:30|5866.87|5866.37|5867.87|5867.37|5868.37|5867.87|5866.87|5866.37|506
1736866000000|2025-01-14 14:46:40|5867.62|5867.12|5866.12|5865.62|5867.62|5867.12|5865.62|5865.12|562
1736866010000|2025-01-14 14:46:50|5866.24|5865.74|5863.37|5862.87|5866.62|5866.12|5863.37|5862.87|1143
1736866020000|2025-01-14 14:47:00|5863.12|5862.62|5860.37|5859.87|5863.12|5862.62|5860.37|5859.87|2379
1736866030000|2025-01-14 14:47:10|5860.62|5860.12|5859.62|5859.12|5860.62|5860.12|5858.12|5857.62|1158
1736866040000|2025-01-14 14:47:20|5859.37|5858.87|5858.37|5857.87|5860.12|5859.62|5858.12|5857.62|1291
1736866050000|2025-01-14 14:47:30|5858.12|5857.62|5856.87|5856.37|5858.12|5857.62|5855.62|5855.12|1635
1736866060000|2025-01-14 14:47:40|5856.62|5856.12|5857.62|5857.12|5857.87|5857.37|5856.62|5856.12|841
1736866070000|2025-01-14 14:47:50|5857.74|5857.24|5857.87|5857.37|5858.37|5857.87|5856.87|5856.37|822
1736866080000|2025-01-14 14:48:00|5858.12|5857.62|5856.37|5855.87|5858.12|5857.62|5856.12|5855.62|1452
1736866090000|2025-01-14 14:48:10|5856.62|5856.12|5855.62|5855.12|5856.62|5856.12|5854.12|5853.62|1073
1736866100000|2025-01-14 14:48:20|5856.12|5855.62|5858.12|5857.62|5858.12|5857.62|5855.87|5855.37|1033
1736866110000|2025-01-14 14:48:30|5858.37|5857.87|5861.12|5860.62|5861.37|5860.87|5857.87|5857.37|1368
1736866120000|2025-01-14 14:48:40|5860.62|5860.12|5861.62|5861.12|5861.87|5861.37|5860.37|5859.87|1100
1736866130000|2025-01-14 14:48:50|5861.87|5861.37|5861.12|5860.62|5862.12|5861.62|5860.87|5860.37|600
1736866140000|2025-01-14 14:49:00|5861.37|5860.87|5860.62|5860.12|5862.12|5861.62|5859.87|5859.37|978
1736866150000|2025-01-14 14:49:10|5860.49|5859.99|5858.87|5858.37|5861.12|5860.62|5858.87|5858.37|641
1736866160000|2025-01-14 14:49:20|5859.12|5858.62|5859.87|5859.37|5859.87|5859.37|5858.99|5858.49|430
1736866170000|2025-01-14 14:49:30|5860.12|5859.62|5859.37|5858.87|5860.37|5859.87|5858.87|5858.37|434
1736866180000|2025-01-14 14:49:40|5859.62|5859.12|5859.37|5858.87|5860.12|5859.62|5859.37|5858.87|540
1736866190000|2025-01-14 14:49:50|5859.49|5858.99|5861.37|5860.87|5861.49|5860.99|5859.37|5858.87|493
1736866200000|2025-01-14 14:50:00|5861.87|5861.37|5860.37|5859.87|5862.12|5861.62|5859.87|5859.37|802
1736866210000|2025-01-14 14:50:10|5860.62|5860.12|5858.37|5857.87|5860.62|5860.12|5858.37|5857.87|533
1736866220000|2025-01-14 14:50:20|5858.12|5857.62|5857.62|5857.12|5858.12|5857.62|5856.62|5856.12|961
1736866230000|2025-01-14 14:50:30|5857.37|5856.87|5855.87|5855.37|5857.62|5857.12|5855.87|5855.37|761
1736866240000|2025-01-14 14:50:40|5856.12|5855.62|5856.62|5856.12|5857.87|5857.37|5855.62|5855.12|717
1736866250000|2025-01-14 14:50:50|5856.87|5856.37|5856.87|5856.37|5857.87|5857.37|5856.87|5856.37|522
1736866260000|2025-01-14 14:51:00|5856.62|5856.12|5857.37|5856.87|5858.62|5858.12|5856.37|5855.87|949
1736866270000|2025-01-14 14:51:10|5858.12|5857.62|5857.37|5856.87|5858.12|5857.62|5856.62|5856.12|720
1736866280000|2025-01-14 14:51:20|5856.12|5855.62|5856.37|5855.87|5856.62|5856.12|5855.87|5855.37|1673
1736866290000|2025-01-14 14:51:30|5856.12|5855.62|5855.62|5855.12|5856.62|5856.12|5855.37|5854.87|906
1736866300000|2025-01-14 14:51:40|5855.87|5855.37|5858.37|5857.87|5858.37|5857.87|5855.87|5855.37|968
1736866310000|2025-01-14 14:51:50|5858.12|5857.62|5857.87|5857.37|5858.37|5857.87|5857.62|5857.12|536
1736866320000|2025-01-14 14:52:00|5857.62|5857.12|5858.37|5857.87|5858.37|5857.87|5857.37|5856.87|800
1736866330000|2025-01-14 14:52:10|5858.12|5857.62|5857.37|5856.87|5858.12|5857.62|5857.12|5856.62|542
1736866340000|2025-01-14 14:52:20|5857.87|5857.37|5857.37|5856.87|5858.12|5857.62|5856.87|5856.37|766
1736866350000|2025-01-14 14:52:30|5857.49|5856.99|5856.62|5856.12|5857.49|5856.99|5855.87|5855.37|633
1736866360000|2025-01-14 14:52:40|5856.37|5855.87|5852.37|5851.87|5856.62|5856.12|5851.62|5851.12|2615
1736866370000|2025-01-14 14:52:50|5852.12|5851.62|5853.62|5853.12|5854.62|5854.12|5852.12|5851.62|1120
1736866380000|2025-01-14 14:53:00|5853.37|5852.87|5852.62|5852.12|5854.62|5854.12|5852.62|5852.12|900
1736866390000|2025-01-14 14:53:10|5852.87|5852.37|5853.12|5852.62|5853.12|5852.62|5850.62|5850.12|1126
1736866400000|2025-01-14 14:53:20|5852.87|5852.37|5851.62|5851.12|5855.12|5854.62|5851.37|5850.87|1265
1736866410000|2025-01-14 14:53:30|5851.74|5851.24|5851.37|5850.87|5852.12|5851.62|5851.12|5850.62|784
1736866420000|2025-01-14 14:53:40|5851.62|5851.12|5851.37|5850.87|5852.62|5852.12|5850.87|5850.37|751
1736866430000|2025-01-14 14:53:50|5851.24|5850.74|5848.37|5847.87|5851.24|5850.74|5847.37|5846.87|1671
1736866440000|2025-01-14 14:54:00|5848.12|5847.62|5846.12|5845.62|5848.37|5847.87|5845.87|5845.37|1793
1736866450000|2025-01-14 14:54:10|5845.87|5845.37|5845.62|5845.12|5847.12|5846.62|5845.37|5844.87|1125
1736866460000|2025-01-14 14:54:20|5845.12|5844.62|5846.37|5845.87|5846.87|5846.37|5845.12|5844.62|1408
1736866470000|2025-01-14 14:54:30|5846.12|5845.62|5845.62|5845.12|5847.12|5846.62|5845.37|5844.87|884
1736866480000|2025-01-14 14:54:40|5845.37|5844.87|5847.12|5846.62|5847.12|5846.62|5844.87|5844.37|1468
1736866490000|2025-01-14 14:54:50|5846.87|5846.37|5848.62|5848.12|5848.62|5848.12|5846.87|5846.37|1340
1736866500000|2025-01-14 14:55:00|5848.37|5847.87|5847.87|5847.37|5849.37|5848.87|5847.49|5846.99|1564
1736866510000|2025-01-14 14:55:10|5847.62|5847.12|5847.87|5847.37|5848.62|5848.12|5846.62|5846.12|787
1736866520000|2025-01-14 14:55:20|5847.62|5847.12|5849.87|5849.37|5850.12|5849.62|5847.37|5846.87|991
1736866530000|2025-01-14 14:55:30|5850.12|5849.62|5850.37|5849.87|5850.87|5850.37|5849.62|5849.12|1387
1736866540000|2025-01-14 14:55:40|5850.12|5849.62|5851.87|5851.37|5851.87|5851.37|5850.12|5849.62|1391
1736866550000|2025-01-14 14:55:50|5852.12|5851.62|5852.37|5851.87|5852.62|5852.12|5851.37|5850.87|1322
1736866560000|2025-01-14 14:56:00|5851.87|5851.37|5850.62|5850.12|5851.87|5851.37|5850.12|5849.62|1171
1736866570000|2025-01-14 14:56:10|5850.37|5849.87|5849.12|5848.62|5850.37|5849.87|5848.37|5847.87|1285
1736866580000|2025-01-14 14:56:20|5849.62|5849.12|5850.87|5850.37|5850.87|5850.37|5849.62|5849.12|520
1736866590000|2025-01-14 14:56:30|5850.62|5850.12|5851.62|5851.12|5852.62|5852.12|5850.62|5850.12|804
1736866600000|2025-01-14 14:56:40|5851.37|5850.87|5850.62|5850.12|5851.37|5850.87|5850.37|5849.87|607
1736866610000|2025-01-14 14:56:50|5850.37|5849.87|5850.37|5849.87|5850.62|5850.12|5849.12|5848.62|750
1736866620000|2025-01-14 14:57:00|5850.12|5849.62|5849.12|5848.62|5850.12|5849.62|5848.74|5848.24|1007
1736866630000|2025-01-14 14:57:10|5848.62|5848.12|5848.87|5848.37|5848.87|5848.37|5848.12|5847.62|737
1736866640000|2025-01-14 14:57:20|5849.12|5848.62|5848.62|5848.12|5849.37|5848.87|5848.12|5847.62|1141
1736866650000|2025-01-14 14:57:30|5848.37|5847.87|5847.37|5846.87|5849.37|5848.87|5847.37|5846.87|928
1736866660000|2025-01-14 14:57:40|5847.62|5847.12|5846.87|5846.37|5847.62|5847.12|5846.87|5846.37|621
1736866670000|2025-01-14 14:57:50|5846.37|5845.87|5845.37|5844.87|5846.87|5846.37|5845.12|5844.62|863
1736866680000|2025-01-14 14:58:00|5845.62|5845.12|5845.62|5845.12|5846.12|5845.62|5844.62|5844.12|1117
1736866690000|2025-01-14 14:58:10|5845.49|5844.99|5845.62|5845.12|5845.62|5845.12|5844.87|5844.37|829
1736866700000|2025-01-14 14:58:20|5846.12|5845.62|5845.62|5845.12|5846.12|5845.62|5845.12|5844.62|746
1736866710000|2025-01-14 14:58:30|5845.37|5844.87|5844.62|5844.12|5845.62|5845.12|5844.12|5843.62|670
1736866720000|2025-01-14 14:58:40|5844.49|5843.99|5844.87|5844.37|5845.62|5845.12|5844.37|5843.87|650
1736866730000|2025-01-14 14:58:50|5844.99|5844.49|5844.12|5843.62|5845.62|5845.12|5844.12|5843.62|633
1736866740000|2025-01-14 14:59:00|5844.37|5843.87|5841.87|5841.37|5844.62|5844.12|5840.62|5840.12|2789
1736866750000|2025-01-14 14:59:10|5841.62|5841.12|5841.62|5841.12|5841.87|5841.37|5840.87|5840.37|1045
1736866760000|2025-01-14 14:59:20|5841.37|5840.87|5843.12|5842.62|5843.37|5842.87|5841.12|5840.62|1141
1736866770000|2025-01-14 14:59:30|5842.87|5842.37|5843.62|5843.12|5843.87|5843.37|5842.87|5842.37|941
1736866780000|2025-01-14 14:59:40|5843.37|5842.87|5843.87|5843.37|5843.87|5843.37|5843.12|5842.62|716
1736866790000|2025-01-14 14:59:50|5843.62|5843.12|5843.87|5843.37|5844.87|5844.37|5843.37|5842.87|1137
1736866800000|2025-01-14 15:00:00|5844.37|5843.87|5844.12|5843.62|5845.12|5844.62|5844.12|5843.62|2032
1736866810000|2025-01-14 15:00:10|5844.37|5843.87|5844.37|5843.87|5845.12|5844.62|5844.12|5843.62|1123
1736866820000|2025-01-14 15:00:20|5844.12|5843.62|5843.87|5843.37|5845.37|5844.87|5843.87|5843.37|1169
1736866830000|2025-01-14 15:00:30|5844.37|5843.87|5843.87|5843.37|5844.62|5844.12|5843.37|5842.87|1189
1736866840000|2025-01-14 15:00:40|5844.12|5843.62|5842.62|5842.12|5844.87|5844.37|5842.62|5842.12|863
1736866850000|2025-01-14 15:00:50|5843.12|5842.62|5844.87|5844.37|5845.12|5844.62|5843.12|5842.62|989
1736866860000|2025-01-14 15:01:00|5844.62|5844.12|5846.62|5846.12|5846.62|5846.12|5843.87|5843.37|1439
1736866870000|2025-01-14 15:01:10|5846.37|5845.87|5846.62|5846.12|5846.87|5846.37|5845.12|5844.62|1090
1736866880000|2025-01-14 15:01:20|5846.49|5845.99|5847.12|5846.62|5847.24|5846.74|5846.12|5845.62|901
1736866890000|2025-01-14 15:01:30|5847.62|5847.12|5848.12|5847.62|5848.37|5847.87|5847.62|5847.12|1023
1736866900000|2025-01-14 15:01:40|5848.62|5848.12|5849.37|5848.87|5849.62|5849.12|5848.62|5848.12|1077
1736866910000|2025-01-14 15:01:50|5849.62|5849.12|5849.12|5848.62|5850.37|5849.87|5848.87|5848.37|1277
1736866920000|2025-01-14 15:02:00|5849.37|5848.87|5849.87|5849.37|5850.12|5849.62|5849.12|5848.62|775
1736866930000|2025-01-14 15:02:10|5849.74|5849.24|5852.37|5851.87|5852.37|5851.87|5848.87|5848.37|1133
1736866940000|2025-01-14 15:02:20|5852.12|5851.62|5851.87|5851.37|5852.62|5852.12|5851.62|5851.12|896
1736866950000|2025-01-14 15:02:30|5852.12|5851.62|5851.37|5850.87|5852.37|5851.87|5851.12|5850.62|812
1736866960000|2025-01-14 15:02:40|5851.62|5851.12|5852.37|5851.87|5852.87|5852.37|5851.37|5850.87|723
1736866970000|2025-01-14 15:02:50|5852.62|5852.12|5851.12|5850.62|5852.87|5852.37|5851.12|5850.62|569
1736866980000|2025-01-14 15:03:00|5850.87|5850.37|5853.37|5852.87|5853.87|5853.37|5850.87|5850.37|966
1736866990000|2025-01-14 15:03:10|5853.62|5853.12|5853.62|5853.12|5854.62|5854.12|5853.62|5853.12|720
1736867000000|2025-01-14 15:03:20|5853.87|5853.37|5853.87|5853.37|5854.37|5853.87|5853.62|5853.12|420
1736867010000|2025-01-14 15:03:30|5853.62|5853.12|5854.37|5853.87|5854.62|5854.12|5853.62|5853.12|621
1736867020000|2025-01-14 15:03:40|5854.12|5853.62|5854.12|5853.62|5854.62|5854.12|5853.87|5853.37|631
1736867030000|2025-01-14 15:03:50|5853.87|5853.37|5853.62|5853.12|5853.87|5853.37|5852.62|5852.12|875
1736867040000|2025-01-14 15:04:00|5853.74|5853.24|5853.12|5852.62|5855.12|5854.62|5852.87|5852.37|1031
1736867050000|2025-01-14 15:04:10|5853.37|5852.87|5853.12|5852.62|5853.37|5852.87|5852.12|5851.62|690
1736867060000|2025-01-14 15:04:20|5852.87|5852.37|5852.87|5852.37|5852.87|5852.37|5852.37|5851.87|566
1736867070000|2025-01-14 15:04:30|5852.62|5852.12|5852.87|5852.37|5852.87|5852.37|5852.12|5851.62|431
1736867080000|2025-01-14 15:04:40|5852.99|5852.49|5852.62|5852.12|5853.62|5853.12|5852.62|5852.12|640
1736867090000|2025-01-14 15:04:50|5852.37|5851.87|5851.37|5850.87|5852.87|5852.37|5851.37|5850.87|374
1736867100000|2025-01-14 15:05:00|5851.12|5850.62|5851.87|5851.37|5852.87|5852.37|5850.37|5849.87|1521
1736867110000|2025-01-14 15:05:10|5852.37|5851.87|5853.12|5852.62|5853.87|5853.37|5852.12|5851.62|976
1736867120000|2025-01-14 15:05:20|5853.37|5852.87|5853.12|5852.62|5853.87|5853.37|5852.62|5852.12|1100
1736867130000|2025-01-14 15:05:30|5853.24|5852.74|5852.37|5851.87|5853.87|5853.37|5852.12|5851.62|691
1736867140000|2025-01-14 15:05:40|5852.12|5851.62|5851.87|5851.37|5852.37|5851.87|5851.37|5850.87|604
1736867150000|2025-01-14 15:05:50|5852.37|5851.87|5854.12|5853.62|5854.12|5853.62|5852.37|5851.87|600
1736867160000|2025-01-14 15:06:00|5854.37|5853.87|5854.12|5853.62|5855.37|5854.87|5853.87|5853.37|868
1736867170000|2025-01-14 15:06:10|5854.62|5854.12|5855.62|5855.12|5857.12|5856.62|5854.62|5854.12|1465
1736867180000|2025-01-14 15:06:20|5855.37|5854.87|5856.87|5856.37|5856.87|5856.37|5855.37|5854.87|535
1736867190000|2025-01-14 15:06:30|5856.62|5856.12|5856.49|5855.99|5856.62|5856.12|5855.62|5855.12|587
1736867200000|2025-01-14 15:06:40|5856.37|5855.87|5858.12|5857.62|5858.37|5857.87|5856.37|5855.87|936
1736867210000|2025-01-14 15:06:50|5857.87|5857.37|5858.87|5858.37|5858.87|5858.37|5857.87|5857.37|886
1736867220000|2025-01-14 15:07:00|5858.62|5858.12|5859.37|5858.87|5860.12|5859.62|5858.62|5858.12|1080
1736867230000|2025-01-14 15:07:10|5859.62|5859.12|5859.12|5858.62|5860.37|5859.87|5858.62|5858.12|896
1736867240000|2025-01-14 15:07:20|5859.37|5858.87|5859.62|5859.12|5859.62|5859.12|5859.12|5858.62|574
1736867250000|2025-01-14 15:07:30|5859.87|5859.37|5858.87|5858.37|5860.37|5859.87|5858.62|5858.12|1268
1736867260000|2025-01-14 15:07:40|5858.74|5858.24|5858.37|5857.87|5859.37|5858.87|5857.87|5857.37|1015
1736867270000|2025-01-14 15:07:50|5858.12|5857.62|5858.37|5857.87|5859.37|5858.87|5857.87|5857.37|887
1736867280000|2025-01-14 15:08:00|5858.87|5858.37|5859.37|5858.87|5859.87|5859.37|5858.87|5858.37|801
1736867290000|2025-01-14 15:08:10|5859.62|5859.12|5863.37|5862.87|5863.37|5862.87|5859.62|5859.12|3399
1736867300000|2025-01-14 15:08:20|5863.12|5862.62|5861.62|5861.12|5863.12|5862.62|5861.62|5861.12|1263
1736867310000|2025-01-14 15:08:30|5861.12|5860.62|5861.87|5861.37|5862.12|5861.62|5860.62|5860.12|920
1736867320000|2025-01-14 15:08:40|5861.99|5861.49|5862.12|5861.62|5862.37|5861.87|5861.37|5860.87|706
1736867330000|2025-01-14 15:08:50|5862.37|5861.87|5861.37|5860.87|5862.37|5861.87|5861.37|5860.87|403
1736867340000|2025-01-14 15:09:00|5861.12|5860.62|5860.87|5860.37|5861.37|5860.87|5860.62|5860.12|947
1736867350000|2025-01-14 15:09:10|5861.12|5860.62|5860.99|5860.49|5861.37|5860.87|5860.87|5860.37|612
1736867360000|2025-01-14 15:09:20|5861.37|5860.87|5860.87|5860.37|5861.87|5861.37|5860.87|5860.37|1180
1736867370000|2025-01-14 15:09:30|5861.12|5860.62|5860.87|5860.37|5861.62|5861.12|5860.37|5859.87|560
1736867380000|2025-01-14 15:09:40|5861.12|5860.62|5859.87|5859.37|5861.12|5860.62|5859.87|5859.37|695
1736867390000|2025-01-14 15:09:50|5859.62|5859.12|5858.87|5858.37|5859.87|5859.37|5858.87|5858.37|549
1736867400000|2025-01-14 15:10:00|5859.12|5858.62|5857.87|5857.37|5859.62|5859.12|5857.87|5857.37|1573
1736867410000|2025-01-14 15:10:10|5857.62|5857.12|5858.87|5858.37|5859.12|5858.62|5857.62|5857.12|723
1736867420000|2025-01-14 15:10:20|5858.99|5858.49|5858.12|5857.62|5859.12|5858.62|5857.62|5857.12|667
1736867430000|2025-01-14 15:10:30|5857.87|5857.37|5857.37|5856.87|5858.12|5857.62|5857.12|5856.62|525
1736867440000|2025-01-14 15:10:40|5857.62|5857.12|5858.12|5857.62|5858.37|5857.87|5857.62|5857.12|483
1736867450000|2025-01-14 15:10:50|5858.37|5857.87|5859.62|5859.12|5859.62|5859.12|5858.37|5857.87|554
1736867460000|2025-01-14 15:11:00|5859.37|5858.87|5859.37|5858.87|5860.12|5859.62|5858.12|5857.62|880
1736867470000|2025-01-14 15:11:10|5859.62|5859.12|5860.12|5859.62|5860.62|5860.12|5859.49|5858.99|521
1736867480000|2025-01-14 15:11:20|5860.37|5859.87|5861.12|5860.62|5861.12|5860.62|5860.12|5859.62|712
1736867490000|2025-01-14 15:11:30|5861.37|5860.87|5862.87|5862.37|5863.12|5862.62|5861.37|5860.87|1089
1736867500000|2025-01-14 15:11:40|5863.12|5862.62|5864.12|5863.62|5864.37|5863.87|5863.12|5862.62|733
1736867510000|2025-01-14 15:11:50|5864.37|5863.87|5864.37|5863.87|5864.62|5864.12|5864.12|5863.62|866
1736867520000|2025-01-14 15:12:00|5864.62|5864.12|5864.74|5864.24|5864.87|5864.37|5864.12|5863.62|1067
1736867530000|2025-01-14 15:12:10|5864.87|5864.37|5865.37|5864.87|5865.62|5865.12|5864.37|5863.87|1531
1736867540000|2025-01-14 15:12:20|5865.12|5864.62|5864.62|5864.12|5865.87|5865.37|5864.12|5863.62|719
1736867550000|2025-01-14 15:12:30|5864.87|5864.37|5865.62|5865.12|5865.62|5865.12|5864.12|5863.62|422
1736867560000|2025-01-14 15:12:40|5865.37|5864.87|5865.12|5864.62|5865.37|5864.87|5864.87|5864.37|464
1736867570000|2025-01-14 15:12:50|5865.37|5864.87|5865.87|5865.37|5866.12|5865.62|5865.37|5864.87|1093
1736867580000|2025-01-14 15:13:00|5866.12|5865.62|5865.62|5865.12|5866.62|5866.12|5865.37|5864.87|689
1736867590000|2025-01-14 15:13:10|5865.87|5865.37|5866.62|5866.12|5866.62|5866.12|5865.87|5865.37|938
1736867600000|2025-01-14 15:13:20|5866.37|5865.87|5866.62|5866.12|5866.87|5866.37|5866.37|5865.87|633
1736867610000|2025-01-14 15:13:30|5866.37|5865.87|5865.62|5865.12|5866.62|5866.12|5865.37|5864.87|575
1736867620000|2025-01-14 15:13:40|5865.87|5865.37|5859.87|5859.37|5866.12|5865.62|5859.87|5859.37|5536
1736867630000|2025-01-14 15:13:50|5860.37|5859.87|5860.87|5860.37|5861.12|5860.62|5859.12|5858.62|1269
1736867640000|2025-01-14 15:14:00|5861.12|5860.62|5861.87|5861.37|5861.87|5861.37|5860.87|5860.37|939
1736867650000|2025-01-14 15:14:10|5861.62|5861.12|5860.37|5859.87|5862.12|5861.62|5859.62|5859.12|1380
1736867660000|2025-01-14 15:14:20|5860.62|5860.12|5860.62|5860.12|5861.12|5860.62|5860.37|5859.87|708
1736867670000|2025-01-14 15:14:30|5860.87|5860.37|5861.62|5861.12|5862.12|5861.62|5860.62|5860.12|660
1736867680000|2025-01-14 15:14:40|5861.24|5860.74|5861.12|5860.62|5861.37|5860.87|5860.12|5859.62|609
1736867690000|2025-01-14 15:14:50|5861.37|5860.87|5861.87|5861.37|5861.87|5861.37|5860.62|5860.12|524
1736867700000|2025-01-14 15:15:00|5861.62|5861.12|5862.62|5862.12|5862.62|5862.12|5861.62|5861.12|649
1736867710000|2025-01-14 15:15:10|5862.74|5862.24|5862.62|5862.12|5863.12|5862.62|5861.87|5861.37|632
1736867720000|2025-01-14 15:15:20|5862.74|5862.24|5863.12|5862.62|5863.12|5862.62|5862.62|5862.12|304
1736867730000|2025-01-14 15:15:30|5862.99|5862.49|5862.87|5862.37|5863.12|5862.62|5861.37|5860.87|703
1736867740000|2025-01-14 15:15:40|5862.62|5862.12|5862.49|5861.99|5862.87|5862.37|5862.12|5861.62|656
1736867750000|2025-01-14 15:15:50|5862.62|5862.12|5864.12|5863.62|5864.12|5863.62|5862.49|5861.99|429
1736867760000|2025-01-14 15:16:00|5864.62|5864.12|5865.62|5865.12|5865.87|5865.37|5864.37|5863.87|615
1736867770000|2025-01-14 15:16:10|5865.49|5864.99|5866.37|5865.87|5866.37|5865.87|5865.49|5864.99|471
1736867780000|2025-01-14 15:16:20|5866.12|5865.62|5866.87|5866.37|5867.62|5867.12|5866.12|5865.62|619
1736867790000|2025-01-14 15:16:30|5866.62|5866.12|5865.87|5865.37|5866.74|5866.24|5865.37|5864.87|441
1736867800000|2025-01-14 15:16:40|5866.12|5865.62|5867.12|5866.62|5867.12|5866.62|5865.87|5865.37|430
1736867810000|2025-01-14 15:16:50|5866.99|5866.49|5867.12|5866.62|5867.37|5866.87|5866.87|5866.37|431
1736867820000|2025-01-14 15:17:00|5867.37|5866.87|5866.37|5865.87|5867.62|5867.12|5866.37|5865.87|662
1736867830000|2025-01-14 15:17:10|5866.12|5865.62|5866.12|5865.62|5866.37|5865.87|5865.62|5865.12|558
1736867840000|2025-01-14 15:17:20|5866.37|5865.87|5865.37|5864.87|5866.37|5865.87|5865.24|5864.74|528
1736867850000|2025-01-14 15:17:30|5865.12|5864.62|5866.87|5866.37|5867.12|5866.62|5865.12|5864.62|655
1736867860000|2025-01-14 15:17:40|5866.99|5866.49|5865.87|5865.37|5867.12|5866.62|5865.87|5865.37|682
1736867870000|2025-01-14 15:17:50|5865.62|5865.12|5866.12|5865.62|5866.12|5865.62|5865.62|5865.12|252
1736867880000|2025-01-14 15:18:00|5866.24|5865.74|5866.62|5866.12|5866.62|5866.12|5865.62|5865.12|545
1736867890000|2025-01-14 15:18:10|5866.49|5865.99|5866.62|5866.12|5866.62|5866.12|5865.87|5865.37|436
1736867900000|2025-01-14 15:18:20|5866.37|5865.87|5865.62|5865.12|5866.37|5865.87|5865.37|5864.87|349
1736867910000|2025-01-14 15:18:30|5865.87|5865.37|5863.87|5863.37|5865.87|5865.37|5863.87|5863.37|557
1736867920000|2025-01-14 15:18:40|5863.62|5863.12|5865.12|5864.62|5865.37|5864.87|5863.12|5862.62|630
1736867930000|2025-01-14 15:18:50|5865.24|5864.74|5865.37|5864.87|5865.37|5864.87|5864.87|5864.37|299
1736867940000|2025-01-14 15:19:00|5865.12|5864.62|5865.37|5864.87|5865.62|5865.12|5864.62|5864.12|410
1736867950000|2025-01-14 15:19:10|5865.62|5865.12|5865.62|5865.12|5866.12|5865.62|5865.37|5864.87|569
1736867960000|2025-01-14 15:19:20|5865.87|5865.37|5865.87|5865.37|5866.37|5865.87|5865.37|5864.87|317
1736867970000|2025-01-14 15:19:30|5865.99|5865.49|5866.37|5865.87|5866.87|5866.37|5865.87|5865.37|508
1736867980000|2025-01-14 15:19:40|5866.62|5866.12|5865.87|5865.37|5866.62|5866.12|5865.62|5865.12|301
1736867990000|2025-01-14 15:19:50|5865.62|5865.12|5862.12|5861.62|5865.74|5865.24|5861.74|5861.24|740
1736868000000|2025-01-14 15:20:00|5861.87|5861.37|5860.87|5860.37|5862.12|5861.62|5859.87|5859.37|1398
1736868010000|2025-01-14 15:20:10|5861.12|5860.62|5860.37|5859.87|5861.37|5860.87|5859.62|5859.12|985
1736868020000|2025-01-14 15:20:20|5860.62|5860.12|5860.37|5859.87|5860.87|5860.37|5859.62|5859.12|693
1736868030000|2025-01-14 15:20:30|5860.62|5860.12|5861.12|5860.62|5861.37|5860.87|5860.37|5859.87|600
1736868040000|2025-01-14 15:20:40|5860.87|5860.37|5860.12|5859.62|5860.87|5860.37|5859.37|5858.87|580
1736868050000|2025-01-14 15:20:50|5859.87|5859.37|5860.62|5860.12|5860.87|5860.37|5859.87|5859.37|617
1736868060000|2025-01-14 15:21:00|5860.37|5859.87|5860.62|5860.12|5861.62|5861.12|5860.37|5859.87|749
1736868070000|2025-01-14 15:21:10|5860.87|5860.37|5859.87|5859.37|5861.24|5860.74|5859.87|5859.37|404
1736868080000|2025-01-14 15:21:20|5860.12|5859.62|5859.87|5859.37|5860.87|5860.37|5859.62|5859.12|723
1736868090000|2025-01-14 15:21:30|5860.12|5859.62|5861.49|5860.99|5861.62|5861.12|5859.99|5859.49|400
1736868100000|2025-01-14 15:21:40|5861.62|5861.12|5858.24|5857.74|5861.62|5861.12|5858.12|5857.62|1090
1736868110000|2025-01-14 15:21:50|5858.37|5857.87|5858.99|5858.49|5859.37|5858.87|5858.37|5857.87|514
1736868120000|2025-01-14 15:22:00|5859.37|5858.87|5859.12|5858.62|5859.87|5859.37|5859.12|5858.62|772
1736868130000|2025-01-14 15:22:10|5859.37|5858.87|5861.62|5861.12|5861.62|5861.12|5859.37|5858.87|660
1736868140000|2025-01-14 15:22:20|5861.12|5860.62|5859.87|5859.37|5861.12|5860.62|5859.87|5859.37|432
1736868150000|2025-01-14 15:22:30|5860.12|5859.62|5859.37|5858.87|5861.12|5860.62|5859.37|5858.87|401
1736868160000|2025-01-14 15:22:40|5859.12|5858.62|5858.62|5858.12|5859.12|5858.62|5858.12|5857.62|692
1736868170000|2025-01-14 15:22:50|5858.37|5857.87|5853.62|5853.12|5858.37|5857.87|5853.62|5853.12|1944
1736868180000|2025-01-14 15:23:00|5854.37|5853.87|5853.87|5853.37|5854.37|5853.87|5853.37|5852.87|1108
1736868190000|2025-01-14 15:23:10|5854.12|5853.62|5858.37|5857.87|5858.62|5858.12|5854.12|5853.62|1640
1736868200000|2025-01-14 15:23:20|5858.62|5858.12|5857.62|5857.12|5858.62|5858.12|5856.62|5856.12|938
1736868210000|2025-01-14 15:23:30|5857.49|5856.99|5857.87|5857.37|5858.37|5857.87|5857.37|5856.87|521
1736868220000|2025-01-14 15:23:40|5857.62|5857.12|5857.49|5856.99|5857.62|5857.12|5856.12|5855.62|675
1736868230000|2025-01-14 15:23:50|5857.37|5856.87|5858.87|5858.37|5859.37|5858.87|5857.37|5856.87|739
1736868240000|2025-01-14 15:24:00|5859.12|5858.62|5860.12|5859.62|5860.37|5859.87|5858.62|5858.12|779
1736868250000|2025-01-14 15:24:10|5859.87|5859.37|5858.37|5857.87|5860.12|5859.62|5858.12|5857.62|690
1736868260000|2025-01-14 15:24:20|5858.12|5857.62|5858.62|5858.12|5858.62|5858.12|5857.37|5856.87|573
1736868270000|2025-01-14 15:24:30|5858.37|5857.87|5858.12|5857.62|5858.62|5858.12|5857.87|5857.37|420
1736868280000|2025-01-14 15:24:40|5857.99|5857.49|5858.12|5857.62|5858.37|5857.87|5857.87|5857.37|385
1736868290000|2025-01-14 15:24:50|5858.24|5857.74|5857.12|5856.62|5858.24|5857.74|5857.12|5856.62|450
1736868300000|2025-01-14 15:25:00|5857.37|5856.87|5858.37|5857.87|5858.37|5857.87|5857.12|5856.62|807
1736868310000|2025-01-14 15:25:10|5858.62|5858.12|5859.87|5859.37|5859.87|5859.37|5858.37|5857.87|593
1736868320000|2025-01-14 15:25:20|5859.62|5859.12|5858.87|5858.37|5859.62|5859.12|5858.37|5857.87|540
1736868330000|2025-01-14 15:25:30|5858.62|5858.12|5860.87|5860.37|5860.87|5860.37|5858.62|5858.12|658
1736868340000|2025-01-14 15:25:40|5861.12|5860.62|5859.87|5859.37|5861.87|5861.37|5859.12|5858.62|1007
1736868350000|2025-01-14 15:25:50|5859.62|5859.12|5860.37|5859.87|5860.62|5860.12|5859.62|5859.12|647
1736868360000|2025-01-14 15:26:00|5860.62|5860.12|5861.87|5861.37|5862.12|5861.62|5860.12|5859.62|664
1736868370000|2025-01-14 15:26:10|5862.12|5861.62|5860.87|5860.37|5862.12|5861.62|5860.62|5860.12|638
1736868380000|2025-01-14 15:26:20|5860.74|5860.24|5861.37|5860.87|5862.37|5861.87|5860.62|5860.12|480
1736868390000|2025-01-14 15:26:30|5861.12|5860.62|5859.37|5858.87|5861.12|5860.62|5859.12|5858.62|581
1736868400000|2025-01-14 15:26:40|5859.62|5859.12|5857.62|5857.12|5859.62|5859.12|5857.37|5856.87|639
1736868410000|2025-01-14 15:26:50|5857.37|5856.87|5857.12|5856.62|5857.49|5856.99|5856.37|5855.87|768
1736868420000|2025-01-14 15:27:00|5856.87|5856.37|5856.12|5855.62|5857.12|5856.62|5855.62|5855.12|1066
1736868430000|2025-01-14 15:27:10|5856.37|5855.87|5856.12|5855.62|5856.62|5856.12|5855.37|5854.87|652
1736868440000|2025-01-14 15:27:20|5855.99|5855.49|5855.87|5855.37|5856.37|5855.87|5855.37|5854.87|739
1736868450000|2025-01-14 15:27:30|5856.12|5855.62|5856.37|5855.87|5856.62|5856.12|5855.87|5855.37|448
1736868460000|2025-01-14 15:27:40|5856.74|5856.24|5854.12|5853.62|5857.12|5856.62|5853.62|5853.12|901
1736868470000|2025-01-14 15:27:50|5853.87|5853.37|5855.12|5854.62|5855.62|5855.12|5853.87|5853.37|883
1736868480000|2025-01-14 15:28:00|5855.62|5855.12|5852.62|5852.12|5855.62|5855.12|5852.12|5851.62|1405
1736868490000|2025-01-14 15:28:10|5852.87|5852.37|5854.12|5853.62|5855.37|5854.87|5852.37|5851.87|1033
1736868500000|2025-01-14 15:28:20|5854.24|5853.74|5854.12|5853.62|5854.87|5854.37|5853.62|5853.12|580
1736868510000|2025-01-14 15:28:30|5854.37|5853.87|5853.12|5852.62|5854.87|5854.37|5853.12|5852.62|518
1736868520000|2025-01-14 15:28:40|5852.87|5852.37|5852.37|5851.87|5852.87|5852.37|5851.87|5851.37|771
1736868530000|2025-01-14 15:28:50|5851.87|5851.37|5852.37|5851.87|5852.37|5851.87|5851.12|5850.62|1240
1736868540000|2025-01-14 15:29:00|5852.62|5852.12|5851.37|5850.87|5852.62|5852.12|5849.87|5849.37|1067
1736868550000|2025-01-14 15:29:10|5851.62|5851.12|5851.74|5851.24|5851.87|5851.37|5850.62|5850.12|749
1736868560000|2025-01-14 15:29:20|5851.62|5851.12|5850.62|5850.12|5852.12|5851.62|5850.62|5850.12|587
1736868570000|2025-01-14 15:29:30|5850.87|5850.37|5851.87|5851.37|5852.37|5851.87|5850.62|5850.12|735
1736868580000|2025-01-14 15:29:40|5852.12|5851.62|5852.37|5851.87|5852.87|5852.37|5852.12|5851.62|817
1736868590000|2025-01-14 15:29:50|5852.62|5852.12|5852.87|5852.37|5854.37|5853.87|5852.37|5851.87|955
1736868600000|2025-01-14 15:30:00|5853.12|5852.62|5853.87|5853.37|5854.62|5854.12|5853.12|5852.62|912
1736868610000|2025-01-14 15:30:10|5854.12|5853.62|5854.62|5854.12|5854.87|5854.37|5853.37|5852.87|516
1736868620000|2025-01-14 15:30:20|5854.37|5853.87|5854.12|5853.62|5854.62|5854.12|5853.87|5853.37|669
1736868630000|2025-01-14 15:30:30|5854.37|5853.87|5852.87|5852.37|5854.87|5854.37|5852.87|5852.37|489
1736868640000|2025-01-14 15:30:40|5852.99|5852.49|5852.12|5851.62|5853.12|5852.62|5851.62|5851.12|663
1736868650000|2025-01-14 15:30:50|5852.37|5851.87|5852.62|5852.12|5852.87|5852.37|5851.37|5850.87|396
1736868660000|2025-01-14 15:31:00|5852.37|5851.87|5852.37|5851.87|5852.87|5852.37|5852.12|5851.62|624
1736868670000|2025-01-14 15:31:10|5852.62|5852.12|5852.37|5851.87|5853.62|5853.12|5851.37|5850.87|847
1736868680000|2025-01-14 15:31:20|5852.62|5852.12|5851.87|5851.37|5852.62|5852.12|5851.37|5850.87|402
1736868690000|2025-01-14 15:31:30|5852.12|5851.62|5851.87|5851.37|5852.37|5851.87|5851.62|5851.12|422
1736868700000|2025-01-14 15:31:40|5852.37|5851.87|5853.12|5852.62|5853.12|5852.62|5851.37|5850.87|552
1736868710000|2025-01-14 15:31:50|5852.87|5852.37|5854.12|5853.62|5854.12|5853.62|5852.87|5852.37|675
1736868720000|2025-01-14 15:32:00|5854.37|5853.87|5854.37|5853.87|5854.62|5854.12|5853.74|5853.24|573
1736868730000|2025-01-14 15:32:10|5854.87|5854.37|5854.62|5854.12|5855.12|5854.62|5854.12|5853.62|549
1736868740000|2025-01-14 15:32:20|5854.37|5853.87|5852.62|5852.12|5854.37|5853.87|5851.74|5851.24|792
1736868750000|2025-01-14 15:32:30|5852.87|5852.37|5852.87|5852.37|5853.62|5853.12|5852.74|5852.24|374
1736868760000|2025-01-14 15:32:40|5853.12|5852.62|5853.12|5852.62|5853.62|5853.12|5852.74|5852.24|356
1736868770000|2025-01-14 15:32:50|5853.37|5852.87|5852.37|5851.87|5853.62|5853.12|5851.87|5851.37|653
1736868780000|2025-01-14 15:33:00|5852.12|5851.62|5850.24|5849.74|5852.37|5851.87|5850.12|5849.62|855
1736868790000|2025-01-14 15:33:10|5850.37|5849.87|5851.12|5850.62|5851.37|5850.87|5849.37|5848.87|672
1736868800000|2025-01-14 15:33:20|5850.87|5850.37|5851.12|5850.62|5851.62|5851.12|5850.37|5849.87|563
1736868810000|2025-01-14 15:33:30|5851.37|5850.87|5851.87|5851.37|5852.37|5851.87|5851.12|5850.62|457
1736868820000|2025-01-14 15:33:40|5851.62|5851.12|5852.12|5851.62|5852.87|5852.37|5851.62|5851.12|454
1736868830000|2025-01-14 15:33:50|5851.87|5851.37|5852.87|5852.37|5852.87|5852.37|5851.87|5851.37|714
1736868840000|2025-01-14 15:34:00|5852.62|5852.12|5851.62|5851.12|5853.12|5852.62|5851.62|5851.12|710
1736868850000|2025-01-14 15:34:10|5851.87|5851.37|5851.62|5851.12|5851.87|5851.37|5851.12|5850.62|429
1736868860000|2025-01-14 15:34:20|5851.87|5851.37|5851.62|5851.12|5852.12|5851.62|5850.99|5850.49|379
1736868870000|2025-01-14 15:34:30|5851.37|5850.87|5851.62|5851.12|5852.12|5851.62|5851.37|5850.87|336
1736868880000|2025-01-14 15:34:40|5851.37|5850.87|5851.24|5850.74|5851.62|5851.12|5851.12|5850.62|315
1736868890000|2025-01-14 15:34:50|5851.12|5850.62|5849.12|5848.62|5851.24|5850.74|5848.62|5848.12|789
1736868900000|2025-01-14 15:35:00|5849.37|5848.87|5849.62|5849.12|5850.62|5850.12|5848.87|5848.37|690
1736868910000|2025-01-14 15:35:10|5849.87|5849.37|5849.87|5849.37|5850.62|5850.12|5849.87|5849.37|383
1736868920000|2025-01-14 15:35:20|5850.37|5849.87|5850.62|5850.12|5850.87|5850.37|5849.87|5849.37|422
1736868930000|2025-01-14 15:35:30|5850.74|5850.24|5850.87|5850.37|5851.62|5851.12|5850.62|5850.12|368
1736868940000|2025-01-14 15:35:40|5850.62|5850.12|5849.62|5849.12|5850.87|5850.37|5849.12|5848.62|427
1736868950000|2025-01-14 15:35:50|5849.49|5848.99|5851.37|5850.87|5851.37|5850.87|5849.49|5848.99|486
1736868960000|2025-01-14 15:36:00|5851.12|5850.62|5850.87|5850.37|5851.87|5851.37|5850.87|5850.37|684
1736868970000|2025-01-14 15:36:10|5850.62|5850.12|5850.87|5850.37|5851.12|5850.62|5849.99|5849.49|415
1736868980000|2025-01-14 15:36:20|5851.12|5850.62|5850.87|5850.37|5851.37|5850.87|5850.12|5849.62|334
1736868990000|2025-01-14 15:36:30|5850.62|5850.12|5851.37|5850.87|5851.62|5851.12|5850.37|5849.87|409
1736869000000|2025-01-14 15:36:40|5851.49|5850.99|5852.49|5851.99|5852.62|5852.12|5851.49|5850.99|563
1736869010000|2025-01-14 15:36:50|5852.62|5852.12|5851.62|5851.12|5852.62|5852.12|5850.87|5850.37|677
1736869020000|2025-01-14 15:37:00|5851.37|5850.87|5849.87|5849.37|5851.62|5851.12|5849.87|5849.37|465
1736869030000|2025-01-14 15:37:10|5850.12|5849.62|5849.62|5849.12|5850.12|5849.62|5848.87|5848.37|696
1736869040000|2025-01-14 15:37:20|5849.49|5848.99|5845.87|5845.37|5849.49|5848.99|5845.37|5844.87|1354
1736869050000|2025-01-14 15:37:30|5846.12|5845.62|5846.12|5845.62|5846.37|5845.87|5844.87|5844.37|1016
1736869060000|2025-01-14 15:37:40|5846.37|5845.87|5846.62|5846.12|5847.12|5846.62|5845.87|5845.37|770
1736869070000|2025-01-14 15:37:50|5846.37|5845.87|5846.62|5846.12|5847.12|5846.62|5845.62|5845.12|545
1736869080000|2025-01-14 15:38:00|5846.87|5846.37|5846.12|5845.62|5847.62|5847.12|5846.12|5845.62|800
1736869090000|2025-01-14 15:38:10|5846.37|5845.87|5846.87|5846.37|5847.37|5846.87|5846.12|5845.62|481
1736869100000|2025-01-14 15:38:20|5847.12|5846.62|5846.62|5846.12|5847.12|5846.62|5846.12|5845.62|626
1736869110000|2025-01-14 15:38:30|5846.37|5845.87|5844.37|5843.87|5846.62|5846.12|5843.87|5843.37|951
1736869120000|2025-01-14 15:38:40|5844.12|5843.62|5845.62|5845.12|5845.74|5845.24|5843.87|5843.37|635
1736869130000|2025-01-14 15:38:50|5846.12|5845.62|5846.87|5846.37|5846.87|5846.37|5845.37|5844.87|635
1736869140000|2025-01-14 15:39:00|5847.12|5846.62|5846.37|5845.87|5847.12|5846.62|5845.62|5845.12|724
1736869150000|2025-01-14 15:39:10|5845.87|5845.37|5846.12|5845.62|5846.37|5845.87|5845.37|5844.87|425
1736869160000|2025-01-14 15:39:20|5845.87|5845.37|5845.37|5844.87|5846.37|5845.87|5845.12|5844.62|416
1736869170000|2025-01-14 15:39:30|5845.12|5844.62|5844.37|5843.87|5845.12|5844.62|5843.62|5843.12|654
1736869180000|2025-01-14 15:39:40|5844.12|5843.62|5843.87|5843.37|5844.37|5843.87|5843.62|5843.12|376
1736869190000|2025-01-14 15:39:50|5844.12|5843.62|5844.12|5843.62|5845.87|5845.37|5844.12|5843.62|697
1736869200000|2025-01-14 15:40:00|5844.62|5844.12|5843.12|5842.62|5845.12|5844.62|5842.62|5842.12|882
1736869210000|2025-01-14 15:40:10|5843.37|5842.87|5844.87|5844.37|5844.87|5844.37|5843.12|5842.62|644
1736869220000|2025-01-14 15:40:20|5845.12|5844.62|5846.62|5846.12|5847.12|5846.62|5845.12|5844.62|846
1736869230000|2025-01-14 15:40:30|5846.87|5846.37|5847.87|5847.37|5848.12|5847.62|5846.62|5846.12|680
1736869240000|2025-01-14 15:40:40|5847.62|5847.12|5849.12|5848.62|5849.12|5848.62|5847.62|5847.12|639
1736869250000|2025-01-14 15:40:50|5849.24|5848.74|5848.37|5847.87|5849.24|5848.74|5848.12|5847.62|465
1736869260000|2025-01-14 15:41:00|5848.62|5848.12|5848.37|5847.87|5849.12|5848.62|5847.62|5847.12|941
1736869270000|2025-01-14 15:41:10|5848.12|5847.62|5850.12|5849.62|5850.12|5849.62|5848.12|5847.62|810
1736869280000|2025-01-14 15:41:20|5850.37|5849.87|5850.24|5849.74|5850.87|5850.37|5849.87|5849.37|673
1736869290000|2025-01-14 15:41:30|5850.37|5849.87|5850.87|5850.37|5850.87|5850.37|5849.87|5849.37|609
1736869300000|2025-01-14 15:41:40|5851.12|5850.62|5851.37|5850.87|5851.99|5851.49|5850.87|5850.37|758
1736869310000|2025-01-14 15:41:50|5851.62|5851.12|5850.87|5850.37|5851.87|5851.37|5850.87|5850.37|554
1736869320000|2025-01-14 15:42:00|5851.12|5850.62|5852.62|5852.12|5852.62|5852.12|5851.12|5850.62|783
1736869330000|2025-01-14 15:42:10|5852.87|5852.37|5851.24|5850.74|5853.12|5852.62|5851.12|5850.62|789
1736869340000|2025-01-14 15:42:20|5851.37|5850.87|5852.12|5851.62|5852.37|5851.87|5851.12|5850.62|386
1736869350000|2025-01-14 15:42:30|5851.87|5851.37|5852.37|5851.87|5853.12|5852.62|5851.87|5851.37|465
1736869360000|2025-01-14 15:42:40|5852.62|5852.12|5851.37|5850.87|5852.62|5852.12|5851.12|5850.62|410
1736869370000|2025-01-14 15:42:50|5851.62|5851.12|5852.12|5851.62|5852.87|5852.37|5851.62|5851.12|407
1736869380000|2025-01-14 15:43:00|5852.24|5851.74|5852.62|5852.12|5853.12|5852.62|5851.87|5851.37|462
1736869390000|2025-01-14 15:43:10|5852.37|5851.87|5852.87|5852.37|5852.87|5852.37|5852.37|5851.87|383
1736869400000|2025-01-14 15:43:20|5852.74|5852.24|5852.87|5852.37|5853.12|5852.62|5852.62|5852.12|282
1736869410000|2025-01-14 15:43:30|5852.62|5852.12|5853.37|5852.87|5853.62|5853.12|5852.62|5852.12|394
1736869420000|2025-01-14 15:43:40|5853.12|5852.62|5855.62|5855.12|5855.62|5855.12|5852.87|5852.37|1157
1736869430000|2025-01-14 15:43:50|5855.87|5855.37|5855.87|5855.37|5856.12|5855.62|5855.62|5855.12|381
1736869440000|2025-01-14 15:44:00|5855.99|5855.49|5855.37|5854.87|5856.37|5855.87|5854.74|5854.24|808
1736869450000|2025-01-14 15:44:10|5855.12|5854.62|5856.87|5856.37|5856.87|5856.37|5855.12|5854.62|722
1736869460000|2025-01-14 15:44:20|5856.62|5856.12|5857.37|5856.87|5857.62|5857.12|5856.37|5855.87|585
1736869470000|2025-01-14 15:44:30|5857.24|5856.74|5856.62|5856.12|5857.37|5856.87|5856.37|5855.87|346
1736869480000|2025-01-14 15:44:40|5856.37|5855.87|5856.99|5856.49|5856.99|5856.49|5856.12|5855.62|246
1736869490000|2025-01-14 15:44:50|5856.87|5856.37|5856.62|5856.12|5857.12|5856.62|5856.37|5855.87|217
1736869500000|2025-01-14 15:45:00|5856.12|5855.62|5855.74|5855.24|5856.12|5855.62|5855.12|5854.62|809
1736869510000|2025-01-14 15:45:10|5855.87|5855.37|5856.62|5856.12|5856.87|5856.37|5855.62|5855.12|424
1736869520000|2025-01-14 15:45:20|5856.87|5856.37|5855.12|5854.62|5856.87|5856.37|5855.12|5854.62|315
1736869530000|2025-01-14 15:45:30|5855.37|5854.87|5854.12|5853.62|5855.37|5854.87|5854.12|5853.62|683
1736869540000|2025-01-14 15:45:40|5854.37|5853.87|5850.87|5850.37|5854.37|5853.87|5850.62|5850.12|1220
1736869550000|2025-01-14 15:45:50|5850.62|5850.12|5851.12|5850.62|5851.62|5851.12|5850.62|5850.12|702
1736869560000|2025-01-14 15:46:00|5851.37|5850.87|5851.12|5850.62|5851.87|5851.37|5850.62|5850.12|907
1736869570000|2025-01-14 15:46:10|5850.87|5850.37|5850.12|5849.62|5851.37|5850.87|5850.12|5849.62|554
1736869580000|2025-01-14 15:46:20|5849.87|5849.37|5850.12|5849.62|5850.87|5850.37|5849.62|5849.12|887
1736869590000|2025-01-14 15:46:30|5850.37|5849.87|5849.37|5848.87|5850.37|5849.87|5849.12|5848.62|231
1736869600000|2025-01-14 15:46:40|5849.12|5848.62|5849.37|5848.87|5849.62|5849.12|5848.62|5848.12|713
1736869610000|2025-01-14 15:46:50|5849.49|5848.99|5849.62|5849.12|5849.74|5849.24|5849.12|5848.62|699
1736869620000|2025-01-14 15:47:00|5849.37|5848.87|5849.87|5849.37|5850.37|5849.87|5849.37|5848.87|782
1736869630000|2025-01-14 15:47:10|5850.37|5849.87|5851.62|5851.12|5851.87|5851.37|5850.24|5849.74|1521
1736869640000|2025-01-14 15:47:20|5851.87|5851.37|5853.12|5852.62|5853.37|5852.87|5851.87|5851.37|641
1736869650000|2025-01-14 15:47:30|5852.87|5852.37|5852.62|5852.12|5853.12|5852.62|5852.37|5851.87|476
1736869660000|2025-01-14 15:47:40|5852.87|5852.37|5852.49|5851.99|5853.12|5852.62|5851.87|5851.37|991
1736869670000|2025-01-14 15:47:50|5852.62|5852.12|5852.62|5852.12|5853.12|5852.62|5852.62|5852.12|283
1736869680000|2025-01-14 15:48:00|5852.12|5851.62|5850.12|5849.62|5852.37|5851.87|5849.87|5849.37|728
1736869690000|2025-01-14 15:48:10|5849.87|5849.37|5850.37|5849.87|5850.62|5850.12|5848.87|5848.37|662
1736869700000|2025-01-14 15:48:20|5850.62|5850.12|5850.87|5850.37|5851.12|5850.62|5850.37|5849.87|388
1736869710000|2025-01-14 15:48:30|5850.99|5850.49|5850.87|5850.37|5851.12|5850.62|5850.62|5850.12|378
1736869720000|2025-01-14 15:48:40|5851.12|5850.62|5851.37|5850.87|5851.37|5850.87|5850.37|5849.87|462
1736869730000|2025-01-14 15:48:50|5851.24|5850.74|5850.87|5850.37|5851.87|5851.37|5850.87|5850.37|347
1736869740000|2025-01-14 15:49:00|5850.62|5850.12|5849.62|5849.12|5851.12|5850.62|5849.62|5849.12|494
1736869750000|2025-01-14 15:49:10|5849.87|5849.37|5849.12|5848.62|5849.87|5849.37|5849.12|5848.62|466
1736869760000|2025-01-14 15:49:20|5849.24|5848.74|5849.12|5848.62|5849.37|5848.87|5848.37|5847.87|464
1736869770000|2025-01-14 15:49:30|5848.87|5848.37|5849.62|5849.12|5849.62|5849.12|5848.87|5848.37|502
1736869780000|2025-01-14 15:49:40|5849.37|5848.87|5847.87|5847.37|5849.87|5849.37|5847.62|5847.12|551
1736869790000|2025-01-14 15:49:50|5847.62|5847.12|5847.37|5846.87|5848.12|5847.62|5847.37|5846.87|527
1736869800000|2025-01-14 15:50:00|5847.87|5847.37|5844.37|5843.87|5847.87|5847.37|5844.37|5843.87|1430
1736869810000|2025-01-14 15:50:10|5844.12|5843.62|5843.62|5843.12|5844.62|5844.12|5842.87|5842.37|1448
1736869820000|2025-01-14 15:50:20|5843.37|5842.87|5842.62|5842.12|5844.12|5843.62|5842.62|5842.12|702
1736869830000|2025-01-14 15:50:30|5842.87|5842.37|5844.12|5843.62|5844.12|5843.62|5842.37|5841.87|991
1736869840000|2025-01-14 15:50:40|5843.99|5843.49|5844.37|5843.87|5844.37|5843.87|5843.37|5842.87|673
1736869850000|2025-01-14 15:50:50|5844.62|5844.12|5845.12|5844.62|5845.87|5845.37|5844.37|5843.87|726
1736869860000|2025-01-14 15:51:00|5844.99|5844.49|5843.87|5843.37|5845.87|5845.37|5843.87|5843.37|818
1736869870000|2025-01-14 15:51:10|5843.99|5843.49|5840.12|5839.62|5843.99|5843.49|5840.12|5839.62|2249
1736869880000|2025-01-14 15:51:20|5840.37|5839.87|5841.37|5840.87|5842.12|5841.62|5839.62|5839.12|1166
1736869890000|2025-01-14 15:51:30|5841.62|5841.12|5843.37|5842.87|5843.87|5843.37|5841.37|5840.87|769
1736869900000|2025-01-14 15:51:40|5843.12|5842.62|5845.87|5845.37|5846.12|5845.62|5842.87|5842.37|878
1736869910000|2025-01-14 15:51:50|5846.12|5845.62|5845.37|5844.87|5846.12|5845.62|5845.12|5844.62|655
1736869920000|2025-01-14 15:52:00|5844.87|5844.37|5845.37|5844.87|5845.87|5845.37|5844.62|5844.12|775
1736869930000|2025-01-14 15:52:10|5845.62|5845.12|5846.37|5845.87|5847.12|5846.62|5845.37|5844.87|808
1736869940000|2025-01-14 15:52:20|5846.24|5845.74|5844.62|5844.12|5846.37|5845.87|5844.37|5843.87|487
1736869950000|2025-01-14 15:52:30|5844.87|5844.37|5843.62|5843.12|5844.87|5844.37|5842.87|5842.37|780
1736869960000|2025-01-14 15:52:40|5843.37|5842.87|5844.87|5844.37|5845.37|5844.87|5843.24|5842.74|637
1736869970000|2025-01-14 15:52:50|5844.62|5844.12|5843.87|5843.37|5844.62|5844.12|5843.87|5843.37|419
1736869980000|2025-01-14 15:53:00|5843.62|5843.12|5843.62|5843.12|5844.37|5843.87|5843.37|5842.87|465
1736869990000|2025-01-14 15:53:10|5843.87|5843.37|5845.62|5845.12|5845.62|5845.12|5843.62|5843.12|657
1736870000000|2025-01-14 15:53:20|5845.87|5845.37|5845.74|5845.24|5846.87|5846.37|5844.87|5844.37|612
1736870010000|2025-01-14 15:53:30|5845.87|5845.37|5846.62|5846.12|5846.74|5846.24|5845.87|5845.37|608
1736870020000|2025-01-14 15:53:40|5846.87|5846.37|5846.87|5846.37|5847.37|5846.87|5846.62|5846.12|428
1736870030000|2025-01-14 15:53:50|5846.62|5846.12|5846.87|5846.37|5847.62|5847.12|5846.37|5845.87|508
1736870040000|2025-01-14 15:54:00|5847.12|5846.62|5846.62|5846.12|5847.37|5846.87|5846.12|5845.62|667
1736870050000|2025-01-14 15:54:10|5846.37|5845.87|5846.37|5845.87|5846.62|5846.12|5845.87|5845.37|253
1736870060000|2025-01-14 15:54:20|5846.24|5845.74|5846.99|5846.49|5846.99|5846.49|5846.12|5845.62|312
1736870070000|2025-01-14 15:54:30|5846.87|5846.37|5846.74|5846.24|5847.62|5847.12|5846.62|5846.12|351
1736870080000|2025-01-14 15:54:40|5846.87|5846.37|5848.37|5847.87|5848.62|5848.12|5846.87|5846.37|655
1736870090000|2025-01-14 15:54:50|5848.49|5847.99|5849.87|5849.37|5849.87|5849.37|5848.49|5847.99|819
1736870100000|2025-01-14 15:55:00|5849.62|5849.12|5849.24|5848.74|5849.87|5849.37|5848.12|5847.62|654
1736870110000|2025-01-14 15:55:10|5849.12|5848.62|5847.87|5847.37|5850.12|5849.62|5847.87|5847.37|488
1736870120000|2025-01-14 15:55:20|5848.12|5847.62|5845.62|5845.12|5848.12|5847.62|5845.62|5845.12|624
1736870130000|2025-01-14 15:55:30|5845.87|5845.37|5845.87|5845.37|5847.12|5846.62|5845.87|5845.37|434
1736870140000|2025-01-14 15:55:40|5846.12|5845.62|5845.12|5844.62|5846.12|5845.62|5844.87|5844.37|360
1736870150000|2025-01-14 15:55:50|5845.24|5844.74|5843.87|5843.37|5845.24|5844.74|5843.37|5842.87|798
1736870160000|2025-01-14 15:56:00|5844.12|5843.62|5844.12|5843.62|5844.12|5843.62|5843.62|5843.12|558
1736870170000|2025-01-14 15:56:10|5843.87|5843.37|5842.99|5842.49|5843.87|5843.37|5842.99|5842.49|403
1736870180000|2025-01-14 15:56:20|5842.87|5842.37|5842.62|5842.12|5843.62|5843.12|5842.62|5842.12|413
1736870190000|2025-01-14 15:56:30|5842.87|5842.37|5843.62|5843.12|5843.62|5843.12|5842.37|5841.87|441
1736870200000|2025-01-14 15:56:40|5843.37|5842.87|5841.99|5841.49|5843.37|5842.87|5841.87|5841.37|448
1736870210000|2025-01-14 15:56:50|5842.12|5841.62|5844.12|5843.62|5844.12|5843.62|5841.87|5841.37|482
1736870220000|2025-01-14 15:57:00|5843.87|5843.37|5843.37|5842.87|5843.87|5843.37|5843.12|5842.62|432
1736870230000|2025-01-14 15:57:10|5843.12|5842.62|5844.12|5843.62|5844.62|5844.12|5843.12|5842.62|625
1736870240000|2025-01-14 15:57:20|5843.87|5843.37|5843.62|5843.12|5844.12|5843.62|5842.62|5842.12|317
1736870250000|2025-01-14 15:57:30|5843.87|5843.37|5843.87|5843.37|5844.62|5844.12|5843.74|5843.24|697
1736870260000|2025-01-14 15:57:40|5843.62|5843.12|5842.12|5841.62|5843.62|5843.12|5841.87|5841.37|484
1736870270000|2025-01-14 15:57:50|5842.24|5841.74|5841.37|5840.87|5842.62|5842.12|5840.87|5840.37|508
1736870280000|2025-01-14 15:58:00|5841.62|5841.12|5842.12|5841.62|5842.62|5842.12|5840.87|5840.37|913
1736870290000|2025-01-14 15:58:10|5842.24|5841.74|5841.87|5841.37|5842.37|5841.87|5841.37|5840.87|523
1736870300000|2025-01-14 15:58:20|5841.62|5841.12|5840.62|5840.12|5842.12|5841.62|5840.62|5840.12|445
1736870310000|2025-01-14 15:58:30|5840.37|5839.87|5840.62|5840.12|5841.37|5840.87|5839.62|5839.12|901
1736870320000|2025-01-14 15:58:40|5840.87|5840.37|5841.24|5840.74|5841.62|5841.12|5840.37|5839.87|355
1736870330000|2025-01-14 15:58:50|5841.37|5840.87|5841.62|5841.12|5841.62|5841.12|5840.37|5839.87|644
1736870340000|2025-01-14 15:59:00|5841.37|5840.87|5841.37|5840.87|5842.12|5841.62|5841.12|5840.62|763
1736870350000|2025-01-14 15:59:10|5841.12|5840.62|5841.62|5841.12|5841.87|5841.37|5841.12|5840.62|318
1736870360000|2025-01-14 15:59:20|5841.37|5840.87|5840.87|5840.37|5841.87|5841.37|5840.87|5840.37|430
1736870370000|2025-01-14 15:59:30|5840.62|5840.12|5839.87|5839.37|5841.12|5840.62|5839.62|5839.12|548
1736870380000|2025-01-14 15:59:40|5839.74|5839.24|5840.12|5839.62|5840.12|5839.62|5839.37|5838.87|658
1736870390000|2025-01-14 15:59:50|5840.62|5840.12|5839.37|5838.87|5840.62|5840.12|5839.24|5838.74|648
1736870400000|2025-01-14 16:00:00|5839.62|5839.12|5839.37|5838.87|5840.62|5840.12|5838.87|5838.37|1025
1736870410000|2025-01-14 16:00:10|5839.62|5839.12|5837.62|5837.12|5839.87|5839.37|5837.37|5836.87|1643
1736870420000|2025-01-14 16:00:20|5838.12|5837.62|5837.37|5836.87|5838.12|5837.62|5836.37|5835.87|1926
1736870430000|2025-01-14 16:00:30|5836.87|5836.37|5837.12|5836.62|5837.62|5837.12|5835.62|5835.12|1100
1736870440000|2025-01-14 16:00:40|5837.37|5836.87|5838.37|5837.87|5838.37|5837.87|5837.12|5836.62|894
1736870450000|2025-01-14 16:00:50|5838.62|5838.12|5836.62|5836.12|5838.62|5838.12|5836.37|5835.87|774
1736870460000|2025-01-14 16:01:00|5836.74|5836.24|5836.12|5835.62|5836.74|5836.24|5833.87|5833.37|1854
1736870470000|2025-01-14 16:01:10|5835.87|5835.37|5836.37|5835.87|5836.87|5836.37|5835.62|5835.12|737
1736870480000|2025-01-14 16:01:20|5836.62|5836.12|5836.37|5835.87|5837.12|5836.62|5835.87|5835.37|738
1736870490000|2025-01-14 16:01:30|5836.62|5836.12|5835.37|5834.87|5837.12|5836.62|5835.12|5834.62|838
1736870500000|2025-01-14 16:01:40|5835.12|5834.62|5834.87|5834.37|5835.87|5835.37|5834.87|5834.37|485
1736870510000|2025-01-14 16:01:50|5834.62|5834.12|5835.37|5834.87|5835.62|5835.12|5833.37|5832.87|1115
1736870520000|2025-01-14 16:02:00|5835.62|5835.12|5835.62|5835.12|5836.37|5835.87|5835.12|5834.62|734
1736870530000|2025-01-14 16:02:10|5835.37|5834.87|5835.12|5834.62|5835.62|5835.12|5833.99|5833.49|641
1736870540000|2025-01-14 16:02:20|5835.37|5834.87|5834.24|5833.74|5835.37|5834.87|5833.87|5833.37|578
1736870550000|2025-01-14 16:02:30|5834.12|5833.62|5833.87|5833.37|5834.12|5833.62|5833.12|5832.62|1347
1736870560000|2025-01-14 16:02:40|5833.37|5832.87|5831.62|5831.12|5833.62|5833.12|5831.37|5830.87|1481
1736870570000|2025-01-14 16:02:50|5831.37|5830.87|5829.87|5829.37|5831.87|5831.37|5829.37|5828.87|1888
1736870580000|2025-01-14 16:03:00|5830.12|5829.62|5830.12|5829.62|5830.62|5830.12|5829.62|5829.12|1300
1736870590000|2025-01-14 16:03:10|5830.37|5829.87|5829.37|5828.87|5830.37|5829.87|5828.87|5828.37|1265
1736870600000|2025-01-14 16:03:20|5829.12|5828.62|5828.37|5827.87|5829.12|5828.62|5827.87|5827.37|1118
1736870610000|2025-01-14 16:03:30|5828.62|5828.12|5827.12|5826.62|5828.62|5828.12|5826.87|5826.37|1633
1736870620000|2025-01-14 16:03:40|5827.37|5826.87|5828.87|5828.37|5828.87|5828.37|5827.12|5826.62|1394
1736870630000|2025-01-14 16:03:50|5828.99|5828.49|5828.87|5828.37|5829.62|5829.12|5828.12|5827.62|1310
1736870640000|2025-01-14 16:04:00|5828.62|5828.12|5823.62|5823.12|5828.62|5828.12|5823.62|5823.12|2812
1736870650000|2025-01-14 16:04:10|5823.37|5822.87|5824.87|5824.37|5825.12|5824.62|5823.12|5822.62|1916
1736870660000|2025-01-14 16:04:20|5825.12|5824.62|5825.62|5825.12|5826.12|5825.62|5824.87|5824.37|1236
1736870670000|2025-01-14 16:04:30|5825.87|5825.37|5825.37|5824.87|5825.87|5825.37|5825.24|5824.74|820
1736870680000|2025-01-14 16:04:40|5825.12|5824.62|5824.87|5824.37|5826.12|5825.62|5824.87|5824.37|560
1736870690000|2025-01-14 16:04:50|5825.12|5824.62|5825.62|5825.12|5826.62|5826.12|5825.12|5824.62|1276
1736870700000|2025-01-14 16:05:00|5825.87|5825.37|5826.12|5825.62|5826.37|5825.87|5825.12|5824.62|1046
1736870710000|2025-01-14 16:05:10|5826.37|5825.87|5827.12|5826.62|5827.12|5826.62|5825.62|5825.12|1024
1736870720000|2025-01-14 16:05:20|5826.87|5826.37|5826.37|5825.87|5827.62|5827.12|5826.24|5825.74|1001
1736870730000|2025-01-14 16:05:30|5826.12|5825.62|5827.62|5827.12|5827.87|5827.37|5826.12|5825.62|590
1736870740000|2025-01-14 16:05:40|5827.37|5826.87|5826.62|5826.12|5827.37|5826.87|5826.49|5825.99|603
1736870750000|2025-01-14 16:05:50|5826.87|5826.37|5827.87|5827.37|5827.87|5827.37|5826.87|5826.37|510
1736870760000|2025-01-14 16:06:00|5828.12|5827.62|5828.12|5827.62|5828.37|5827.87|5827.12|5826.62|683
1736870770000|2025-01-14 16:06:10|5827.87|5827.37|5828.12|5827.62|5828.87|5828.37|5827.24|5826.74|1033
1736870780000|2025-01-14 16:06:20|5828.37|5827.87|5828.12|5827.62|5829.12|5828.62|5827.62|5827.12|781
1736870790000|2025-01-14 16:06:30|5827.87|5827.37|5828.62|5828.12|5828.62|5828.12|5827.62|5827.12|768
1736870800000|2025-01-14 16:06:40|5828.37|5827.87|5828.37|5827.87|5829.62|5829.12|5828.12|5827.62|704
1736870810000|2025-01-14 16:06:50|5828.12|5827.62|5831.12|5830.62|5831.37|5830.87|5827.87|5827.37|1162
1736870820000|2025-01-14 16:07:00|5831.37|5830.87|5831.37|5830.87|5832.12|5831.62|5830.37|5829.87|1590
1736870830000|2025-01-14 16:07:10|5831.62|5831.12|5829.62|5829.12|5832.12|5831.62|5829.37|5828.87|1079
1736870840000|2025-01-14 16:07:20|5829.87|5829.37|5830.87|5830.37|5831.12|5830.62|5829.87|5829.37|654
1736870850000|2025-01-14 16:07:30|5831.12|5830.62|5830.87|5830.37|5831.87|5831.37|5830.62|5830.12|719
1736870860000|2025-01-14 16:07:40|5831.12|5830.62|5830.37|5829.87|5831.37|5830.87|5829.87|5829.37|1044
1736870870000|2025-01-14 16:07:50|5830.62|5830.12|5830.62|5830.12|5830.99|5830.49|5830.37|5829.87|317
1736870880000|2025-01-14 16:08:00|5830.87|5830.37|5831.12|5830.62|5831.87|5831.37|5830.37|5829.87|994
1736870890000|2025-01-14 16:08:10|5831.37|5830.87|5830.87|5830.37|5831.62|5831.12|5830.87|5830.37|631
1736870900000|2025-01-14 16:08:20|5830.62|5830.12|5830.37|5829.87|5830.87|5830.37|5830.12|5829.62|507
1736870910000|2025-01-14 16:08:30|5830.49|5829.99|5831.12|5830.62|5831.37|5830.87|5830.37|5829.87|589
1736870920000|2025-01-14 16:08:40|5831.37|5830.87|5832.62|5832.12|5832.87|5832.37|5831.12|5830.62|717
1736870930000|2025-01-14 16:08:50|5832.37|5831.87|5832.62|5832.12|5833.12|5832.62|5832.12|5831.62|576
1736870940000|2025-01-14 16:09:00|5832.12|5831.62|5831.62|5831.12|5832.62|5832.12|5831.12|5830.62|612
1736870950000|2025-01-14 16:09:10|5831.87|5831.37|5831.62|5831.12|5832.12|5831.62|5831.12|5830.62|457
1736870960000|2025-01-14 16:09:20|5831.87|5831.37|5833.87|5833.37|5833.87|5833.37|5831.87|5831.37|868
1736870970000|2025-01-14 16:09:30|5834.12|5833.62|5834.24|5833.74|5835.12|5834.62|5833.62|5833.12|781
1736870980000|2025-01-14 16:09:40|5834.37|5833.87|5832.87|5832.37|5834.87|5834.37|5832.87|5832.37|669
1736870990000|2025-01-14 16:09:50|5832.62|5832.12|5832.37|5831.87|5832.87|5832.37|5832.12|5831.62|341
1736871000000|2025-01-14 16:10:00|5831.87|5831.37|5833.12|5832.62|5833.37|5832.87|5831.12|5830.62|1169
1736871010000|2025-01-14 16:10:10|5833.37|5832.87|5832.37|5831.87|5834.12|5833.62|5832.37|5831.87|613
1736871020000|2025-01-14 16:10:20|5832.62|5832.12|5832.37|5831.87|5832.87|5832.37|5832.24|5831.74|357
1736871030000|2025-01-14 16:10:30|5832.12|5831.62|5829.87|5829.37|5832.12|5831.62|5829.87|5829.37|717
1736871040000|2025-01-14 16:10:40|5830.12|5829.62|5831.12|5830.62|5831.62|5831.12|5830.12|5829.62|639
1736871050000|2025-01-14 16:10:50|5830.37|5829.87|5831.87|5831.37|5831.87|5831.37|5830.12|5829.62|504
1736871060000|2025-01-14 16:11:00|5831.62|5831.12|5831.12|5830.62|5831.74|5831.24|5830.12|5829.62|536
1736871070000|2025-01-14 16:11:10|5830.62|5830.12|5831.87|5831.37|5832.37|5831.87|5830.62|5830.12|526
1736871080000|2025-01-14 16:11:20|5832.12|5831.62|5832.24|5831.74|5832.74|5832.24|5831.62|5831.12|552
1736871090000|2025-01-14 16:11:30|5832.37|5831.87|5830.62|5830.12|5832.62|5832.12|5830.62|5830.12|406
1736871100000|2025-01-14 16:11:40|5830.49|5829.99|5830.37|5829.87|5830.62|5830.12|5829.87|5829.37|406
1736871110000|2025-01-14 16:11:50|5830.12|5829.62|5829.87|5829.37|5830.62|5830.12|5829.87|5829.37|376
1736871120000|2025-01-14 16:12:00|5830.12|5829.62|5830.12|5829.62|5830.37|5829.87|5829.37|5828.87|665
1736871130000|2025-01-14 16:12:10|5830.87|5830.37|5831.37|5830.87|5831.87|5831.37|5830.62|5830.12|699
1736871140000|2025-01-14 16:12:20|5831.24|5830.74|5829.62|5829.12|5831.62|5831.12|5829.62|5829.12|360
1736871150000|2025-01-14 16:12:30|5829.12|5828.62|5826.87|5826.37|5829.12|5828.62|5826.87|5826.37|801
1736871160000|2025-01-14 16:12:40|5827.12|5826.62|5827.87|5827.37|5828.12|5827.62|5827.12|5826.62|486
1736871170000|2025-01-14 16:12:50|5828.12|5827.62|5826.37|5825.87|5828.12|5827.62|5826.12|5825.62|519
1736871180000|2025-01-14 16:13:00|5826.62|5826.12|5826.62|5826.12|5827.12|5826.62|5825.87|5825.37|602
1736871190000|2025-01-14 16:13:10|5826.87|5826.37|5829.37|5828.87|5829.37|5828.87|5826.87|5826.37|681
1736871200000|2025-01-14 16:13:20|5829.12|5828.62|5828.87|5828.37|5829.37|5828.87|5828.37|5827.87|370
1736871210000|2025-01-14 16:13:30|5829.37|5828.87|5828.37|5827.87|5829.37|5828.87|5828.37|5827.87|306
1736871220000|2025-01-14 16:13:40|5828.62|5828.12|5827.62|5827.12|5828.62|5828.12|5827.62|5827.12|259
1736871230000|2025-01-14 16:13:50|5827.74|5827.24|5827.62|5827.12|5827.87|5827.37|5827.37|5826.87|508
1736871240000|2025-01-14 16:14:00|5827.87|5827.37|5827.37|5826.87|5828.37|5827.87|5827.12|5826.62|515
1736871250000|2025-01-14 16:14:10|5827.49|5826.99|5828.87|5828.37|5828.87|5828.37|5827.49|5826.99|413
1736871260000|2025-01-14 16:14:20|5829.12|5828.62|5829.37|5828.87|5829.87|5829.37|5828.12|5827.62|634
1736871270000|2025-01-14 16:14:30|5829.62|5829.12|5828.87|5828.37|5829.62|5829.12|5828.62|5828.12|310
1736871280000|2025-01-14 16:14:40|5828.62|5828.12|5828.87|5828.37|5829.37|5828.87|5828.62|5828.12|432
1736871290000|2025-01-14 16:14:50|5829.12|5828.62|5829.87|5829.37|5830.12|5829.62|5829.12|5828.62|406
1736871300000|2025-01-14 16:15:00|5829.62|5829.12|5829.62|5829.12|5829.87|5829.37|5829.12|5828.62|473
1736871310000|2025-01-14 16:15:10|5829.49|5828.99|5829.87|5829.37|5830.24|5829.74|5828.99|5828.49|474
1736871320000|2025-01-14 16:15:20|5829.62|5829.12|5829.37|5828.87|5829.62|5829.12|5828.12|5827.62|1066
1736871330000|2025-01-14 16:15:30|5829.12|5828.62|5827.62|5827.12|5829.37|5828.87|5827.37|5826.87|521
1736871340000|2025-01-14 16:15:40|5827.12|5826.62|5826.87|5826.37|5827.37|5826.87|5826.37|5825.87|529
1736871350000|2025-01-14 16:15:50|5826.74|5826.24|5827.12|5826.62|5827.37|5826.87|5825.87|5825.37|554
1736871360000|2025-01-14 16:16:00|5826.87|5826.37|5829.12|5828.62|5829.37|5828.87|5826.87|5826.37|690
1736871370000|2025-01-14 16:16:10|5829.24|5828.74|5827.62|5827.12|5829.37|5828.87|5827.62|5827.12|394
1736871380000|2025-01-14 16:16:20|5827.74|5827.24|5828.62|5828.12|5828.87|5828.37|5827.62|5827.12|884
1736871390000|2025-01-14 16:16:30|5828.37|5827.87|5829.12|5828.62|5829.49|5828.99|5828.12|5827.62|388
1736871400000|2025-01-14 16:16:40|5829.37|5828.87|5831.87|5831.37|5832.12|5831.62|5829.37|5828.87|823
1736871410000|2025-01-14 16:16:50|5832.12|5831.62|5833.12|5832.62|5833.37|5832.87|5832.12|5831.62|857
1736871420000|2025-01-14 16:17:00|5833.37|5832.87|5833.12|5832.62|5833.62|5833.12|5832.37|5831.87|797
1736871430000|2025-01-14 16:17:10|5832.99|5832.49|5833.62|5833.12|5833.62|5833.12|5832.12|5831.62|1085
1736871440000|2025-01-14 16:17:20|5833.87|5833.37|5833.12|5832.62|5834.12|5833.62|5832.87|5832.37|904
1736871450000|2025-01-14 16:17:30|5833.24|5832.74|5833.12|5832.62|5833.87|5833.37|5833.12|5832.62|423
1736871460000|2025-01-14 16:17:40|5833.37|5832.87|5831.62|5831.12|5833.37|5832.87|5831.62|5831.12|525
1736871470000|2025-01-14 16:17:50|5831.37|5830.87|5831.37|5830.87|5831.62|5831.12|5830.99|5830.49|406
1736871480000|2025-01-14 16:18:00|5831.62|5831.12|5832.37|5831.87|5832.37|5831.87|5831.37|5830.87|581
1736871490000|2025-01-14 16:18:10|5832.24|5831.74|5830.62|5830.12|5832.37|5831.87|5830.37|5829.87|508
1736871500000|2025-01-14 16:18:20|5830.49|5829.99|5830.12|5829.62|5831.12|5830.62|5829.87|5829.37|628
1736871510000|2025-01-14 16:18:30|5829.87|5829.37|5829.12|5828.62|5829.87|5829.37|5828.62|5828.12|636
1736871520000|2025-01-14 16:18:40|5829.37|5828.87|5829.87|5829.37|5830.12|5829.62|5828.87|5828.37|449
1736871530000|2025-01-14 16:18:50|5830.12|5829.62|5830.12|5829.62|5831.62|5831.12|5830.12|5829.62|422
1736871540000|2025-01-14 16:19:00|5829.87|5829.37|5830.12|5829.62|5830.12|5829.62|5829.37|5828.87|293
1736871550000|2025-01-14 16:19:10|5829.87|5829.37|5829.87|5829.37|5830.12|5829.62|5829.62|5829.12|221
1736871560000|2025-01-14 16:19:20|5829.74|5829.24|5829.24|5828.74|5829.74|5829.24|5828.87|5828.37|257
1736871570000|2025-01-14 16:19:30|5829.37|5828.87|5828.87|5828.37|5829.37|5828.87|5828.62|5828.12|270
1736871580000|2025-01-14 16:19:40|5829.12|5828.62|5829.62|5829.12|5829.62|5829.12|5829.12|5828.62|226
1736871590000|2025-01-14 16:19:50|5829.37|5828.87|5829.62|5829.12|5829.62|5829.12|5829.12|5828.62|220
1736871600000|2025-01-14 16:20:00|5829.37|5828.87|5829.99|5829.49|5830.37|5829.87|5829.37|5828.87|376
1736871610000|2025-01-14 16:20:10|5829.62|5829.12|5831.12|5830.62|5831.62|5831.12|5829.37|5828.87|550
1736871620000|2025-01-14 16:20:20|5830.87|5830.37|5830.37|5829.87|5831.12|5830.62|5830.24|5829.74|237
1736871630000|2025-01-14 16:20:30|5830.12|5829.62|5829.62|5829.12|5830.62|5830.12|5829.62|5829.12|244
1736871640000|2025-01-14 16:20:40|5829.74|5829.24|5829.87|5829.37|5830.87|5830.37|5829.74|5829.24|283
1736871650000|2025-01-14 16:20:50|5830.12|5829.62|5831.37|5830.87|5831.37|5830.87|5829.99|5829.49|283
1736871660000|2025-01-14 16:21:00|5831.87|5831.37|5833.12|5832.62|5833.62|5833.12|5831.87|5831.37|864
1736871670000|2025-01-14 16:21:10|5832.87|5832.37|5832.49|5831.99|5832.99|5832.49|5832.12|5831.62|335
1736871680000|2025-01-14 16:21:20|5832.37|5831.87|5831.87|5831.37|5832.37|5831.87|5831.12|5830.62|468
1736871690000|2025-01-14 16:21:30|5831.99|5831.49|5831.87|5831.37|5832.12|5831.62|5831.62|5831.12|215
1736871700000|2025-01-14 16:21:40|5831.62|5831.12|5831.62|5831.12|5832.12|5831.62|5831.12|5830.62|343
1736871710000|2025-01-14 16:21:50|5831.87|5831.37|5831.62|5831.12|5831.87|5831.37|5831.12|5830.62|412
1736871720000|2025-01-14 16:22:00|5831.37|5830.87|5834.12|5833.62|5834.37|5833.87|5831.37|5830.87|698
1736871730000|2025-01-14 16:22:10|5834.37|5833.87|5833.37|5832.87|5835.12|5834.62|5833.37|5832.87|1018
1736871740000|2025-01-14 16:22:20|5832.87|5832.37|5833.24|5832.74|5833.37|5832.87|5832.12|5831.62|501
1736871750000|2025-01-14 16:22:30|5833.12|5832.62|5833.62|5833.12|5833.87|5833.37|5832.87|5832.37|192
1736871760000|2025-01-14 16:22:40|5833.74|5833.24|5834.87|5834.37|5835.12|5834.62|5833.74|5833.24|511
1736871770000|2025-01-14 16:22:50|5835.12|5834.62|5834.12|5833.62|5835.37|5834.87|5834.12|5833.62|689
1736871780000|2025-01-14 16:23:00|5833.87|5833.37|5834.37|5833.87|5835.87|5835.37|5833.87|5833.37|867
1736871790000|2025-01-14 16:23:10|5834.12|5833.62|5833.12|5832.62|5834.37|5833.87|5832.87|5832.37|540
1736871800000|2025-01-14 16:23:20|5832.87|5832.37|5832.87|5832.37|5833.12|5832.62|5832.12|5831.62|430
1736871810000|2025-01-14 16:23:30|5832.99|5832.49|5832.87|5832.37|5833.12|5832.62|5832.62|5832.12|214
1736871820000|2025-01-14 16:23:40|5833.12|5832.62|5832.62|5832.12|5833.12|5832.62|5831.87|5831.37|452
1736871830000|2025-01-14 16:23:50|5832.74|5832.24|5832.62|5832.12|5832.87|5832.37|5832.37|5831.87|176
1736871840000|2025-01-14 16:24:00|5832.37|5831.87|5831.87|5831.37|5832.37|5831.87|5831.62|5831.12|468
1736871850000|2025-01-14 16:24:10|5831.74|5831.24|5831.87|5831.37|5832.62|5832.12|5831.62|5831.12|433
1736871860000|2025-01-14 16:24:20|5831.62|5831.12|5830.37|5829.87|5831.87|5831.37|5830.37|5829.87|442
1736871870000|2025-01-14 16:24:30|5830.12|5829.62|5831.62|5831.12|5831.87|5831.37|5829.87|5829.37|943
1736871880000|2025-01-14 16:24:40|5831.87|5831.37|5832.62|5832.12|5832.87|5832.37|5831.62|5831.12|378
1736871890000|2025-01-14 16:24:50|5832.37|5831.87|5833.12|5832.62|5833.37|5832.87|5832.37|5831.87|495
1736871900000|2025-01-14 16:25:00|5832.87|5832.37|5833.12|5832.62|5833.37|5832.87|5832.87|5832.37|392
1736871910000|2025-01-14 16:25:10|5832.87|5832.37|5833.12|5832.62|5833.12|5832.62|5832.37|5831.87|544
1736871920000|2025-01-14 16:25:20|5832.87|5832.37|5832.49|5831.99|5832.99|5832.49|5831.99|5831.49|307
1736871930000|2025-01-14 16:25:30|5832.37|5831.87|5831.37|5830.87|5832.37|5831.87|5830.99|5830.49|470
1736871940000|2025-01-14 16:25:40|5831.12|5830.62|5833.37|5832.87|5833.62|5833.12|5831.12|5830.62|430
1736871950000|2025-01-14 16:25:50|5833.62|5833.12|5834.87|5834.37|5835.12|5834.62|5833.62|5833.12|489
1736871960000|2025-01-14 16:26:00|5835.12|5834.62|5835.37|5834.87|5835.87|5835.37|5834.62|5834.12|789
1736871970000|2025-01-14 16:26:10|5835.24|5834.74|5836.87|5836.37|5837.12|5836.62|5835.12|5834.62|788
1736871980000|2025-01-14 16:26:20|5836.62|5836.12|5836.87|5836.37|5837.62|5837.12|5836.62|5836.12|711
1736871990000|2025-01-14 16:26:30|5837.12|5836.62|5837.62|5837.12|5838.24|5837.74|5837.12|5836.62|720
1736872000000|2025-01-14 16:26:40|5837.87|5837.37|5836.87|5836.37|5838.12|5837.62|5836.87|5836.37|595
1736872010000|2025-01-14 16:26:50|5837.12|5836.62|5837.37|5836.87|5838.12|5837.62|5837.12|5836.62|289
1736872020000|2025-01-14 16:27:00|5837.62|5837.12|5837.62|5837.12|5837.87|5837.37|5837.37|5836.87|599
1736872030000|2025-01-14 16:27:10|5837.87|5837.37|5838.62|5838.12|5838.87|5838.37|5837.87|5837.37|488
1736872040000|2025-01-14 16:27:20|5838.37|5837.87|5837.12|5836.62|5838.62|5838.12|5837.12|5836.62|562
1736872050000|2025-01-14 16:27:30|5837.37|5836.87|5837.12|5836.62|5837.87|5837.37|5836.62|5836.12|423
1736872060000|2025-01-14 16:27:40|5837.37|5836.87|5839.37|5838.87|5839.87|5839.37|5837.37|5836.87|765
1736872070000|2025-01-14 16:27:50|5839.12|5838.62|5838.37|5837.87|5839.12|5838.62|5837.87|5837.37|477
1736872080000|2025-01-14 16:28:00|5838.12|5837.62|5839.37|5838.87|5839.62|5839.12|5837.87|5837.37|499
1736872090000|2025-01-14 16:28:10|5839.12|5838.62|5839.62|5839.12|5839.87|5839.37|5839.12|5838.62|401
1736872100000|2025-01-14 16:28:20|5839.87|5839.37|5840.87|5840.37|5840.87|5840.37|5839.62|5839.12|665
1736872110000|2025-01-14 16:28:30|5840.62|5840.12|5837.62|5837.12|5840.87|5840.37|5837.62|5837.12|1717
1736872120000|2025-01-14 16:28:40|5838.37|5837.87|5835.62|5835.12|5838.37|5837.87|5835.62|5835.12|1128
1736872130000|2025-01-14 16:28:50|5835.87|5835.37|5834.12|5833.62|5835.87|5835.37|5834.12|5833.62|1125
1736872140000|2025-01-14 16:29:00|5833.87|5833.37|5832.37|5831.87|5833.87|5833.37|5832.12|5831.62|1170
1736872150000|2025-01-14 16:29:10|5832.12|5831.62|5830.87|5830.37|5832.12|5831.62|5830.87|5830.37|1157
1736872160000|2025-01-14 16:29:20|5831.12|5830.62|5831.87|5831.37|5832.12|5831.62|5830.99|5830.49|695
1736872170000|2025-01-14 16:29:30|5831.74|5831.24|5831.87|5831.37|5832.12|5831.62|5831.12|5830.62|397
1736872180000|2025-01-14 16:29:40|5832.12|5831.62|5831.87|5831.37|5832.37|5831.87|5830.37|5829.87|732
1736872190000|2025-01-14 16:29:50|5831.74|5831.24|5829.62|5829.12|5831.87|5831.37|5829.62|5829.12|1026
1736872200000|2025-01-14 16:30:00|5829.87|5829.37|5831.12|5830.62|5831.12|5830.62|5829.62|5829.12|1016
1736872210000|2025-01-14 16:30:10|5830.99|5830.49|5833.62|5833.12|5833.62|5833.12|5830.99|5830.49|978
1736872220000|2025-01-14 16:30:20|5833.49|5832.99|5833.12|5832.62|5833.49|5832.99|5832.12|5831.62|403
1736872230000|2025-01-14 16:30:30|5832.87|5832.37|5832.62|5832.12|5832.87|5832.37|5832.37|5831.87|258
1736872240000|2025-01-14 16:30:40|5832.37|5831.87|5833.62|5833.12|5833.87|5833.37|5832.37|5831.87|414
1736872250000|2025-01-14 16:30:50|5833.74|5833.24|5833.62|5833.12|5834.12|5833.62|5833.49|5832.99|330
1736872260000|2025-01-14 16:31:00|5833.37|5832.87|5833.62|5833.12|5834.12|5833.62|5832.87|5832.37|562
1736872270000|2025-01-14 16:31:10|5833.37|5832.87|5834.62|5834.12|5834.62|5834.12|5833.37|5832.87|450
1736872280000|2025-01-14 16:31:20|5835.12|5834.62|5833.62|5833.12|5835.37|5834.87|5832.87|5832.37|787
1736872290000|2025-01-14 16:31:30|5833.87|5833.37|5833.62|5833.12|5834.12|5833.62|5833.62|5833.12|488
1736872300000|2025-01-14 16:31:40|5833.37|5832.87|5832.12|5831.62|5833.37|5832.87|5831.87|5831.37|456
1736872310000|2025-01-14 16:31:50|5831.99|5831.49|5832.12|5831.62|5832.37|5831.87|5831.87|5831.37|246
1736872320000|2025-01-14 16:32:00|5831.87|5831.37|5830.62|5830.12|5832.12|5831.62|5830.62|5830.12|728
1736872330000|2025-01-14 16:32:10|5830.87|5830.37|5829.37|5828.87|5831.12|5830.62|5829.37|5828.87|711
1736872340000|2025-01-14 16:32:20|5829.12|5828.62|5829.87|5829.37|5830.12|5829.62|5829.12|5828.62|488
1736872350000|2025-01-14 16:32:30|5829.62|5829.12|5829.87|5829.37|5830.49|5829.99|5829.62|5829.12|409
1736872360000|2025-01-14 16:32:40|5829.74|5829.24|5831.62|5831.12|5831.87|5831.37|5829.62|5829.12|516
1736872370000|2025-01-14 16:32:50|5831.74|5831.24|5832.12|5831.62|5832.37|5831.87|5831.49|5830.99|547
1736872380000|2025-01-14 16:33:00|5832.62|5832.12|5833.87|5833.37|5834.12|5833.62|5832.62|5832.12|703
1736872390000|2025-01-14 16:33:10|5833.37|5832.87|5833.37|5832.87|5833.87|5833.37|5832.37|5831.87|464
1736872400000|2025-01-14 16:33:20|5833.12|5832.62|5832.37|5831.87|5833.12|5832.62|5832.12|5831.62|415
1736872410000|2025-01-14 16:33:30|5832.12|5831.62|5832.12|5831.62|5832.87|5832.37|5832.12|5831.62|316
1736872420000|2025-01-14 16:33:40|5832.37|5831.87|5831.87|5831.37|5832.37|5831.87|5830.87|5830.37|469
1736872430000|2025-01-14 16:33:50|5831.62|5831.12|5831.87|5831.37|5831.87|5831.37|5831.12|5830.62|326
1736872440000|2025-01-14 16:34:00|5831.62|5831.12|5831.37|5830.87|5831.62|5831.12|5830.62|5830.12|444
1736872450000|2025-01-14 16:34:10|5831.62|5831.12|5832.62|5832.12|5832.62|5832.12|5831.24|5830.74|453
1736872460000|2025-01-14 16:34:20|5832.37|5831.87|5832.62|5832.12|5832.62|5832.12|5831.87|5831.37|365
1736872470000|2025-01-14 16:34:30|5832.37|5831.87|5831.99|5831.49|5833.12|5832.62|5831.62|5831.12|377
1736872480000|2025-01-14 16:34:40|5832.12|5831.62|5832.37|5831.87|5832.87|5832.37|5831.87|5831.37|329
1736872490000|2025-01-14 16:34:50|5832.62|5832.12|5831.87|5831.37|5832.62|5832.12|5831.62|5831.12|545
1736872500000|2025-01-14 16:35:00|5831.62|5831.12|5832.12|5831.62|5832.62|5832.12|5831.37|5830.87|479
1736872510000|2025-01-14 16:35:10|5831.99|5831.49|5830.87|5830.37|5832.12|5831.62|5830.62|5830.12|435
1736872520000|2025-01-14 16:35:20|5831.62|5831.12|5830.62|5830.12|5831.87|5831.37|5830.62|5830.12|443
1736872530000|2025-01-14 16:35:30|5830.37|5829.87|5830.87|5830.37|5830.87|5830.37|5830.37|5829.87|347
1736872540000|2025-01-14 16:35:40|5831.12|5830.62|5830.87|5830.37|5831.87|5831.37|5830.62|5830.12|384
1736872550000|2025-01-14 16:35:50|5831.12|5830.62|5830.99|5830.49|5831.62|5831.12|5830.87|5830.37|327
1736872560000|2025-01-14 16:36:00|5830.87|5830.37|5827.74|5827.24|5830.87|5830.37|5827.62|5827.12|1442
1736872570000|2025-01-14 16:36:10|5827.62|5827.12|5829.37|5828.87|5829.37|5828.87|5827.62|5827.12|652
1736872580000|2025-01-14 16:36:20|5829.87|5829.37|5829.87|5829.37|5830.62|5830.12|5829.62|5829.12|551
1736872590000|2025-01-14 16:36:30|5830.12|5829.62|5830.37|5829.87|5830.62|5830.12|5829.12|5828.62|688
1736872600000|2025-01-14 16:36:40|5830.12|5829.62|5830.37|5829.87|5830.87|5830.37|5829.87|5829.37|307
1736872610000|2025-01-14 16:36:50|5830.12|5829.62|5830.37|5829.87|5830.37|5829.87|5830.12|5829.62|283
1736872620000|2025-01-14 16:37:00|5830.24|5829.74|5830.87|5830.37|5831.37|5830.87|5830.12|5829.62|477
1736872630000|2025-01-14 16:37:10|5830.62|5830.12|5829.62|5829.12|5830.99|5830.49|5829.62|5829.12|313
1736872640000|2025-01-14 16:37:20|5829.49|5828.99|5827.87|5827.37|5829.49|5828.99|5827.62|5827.12|706
1736872650000|2025-01-14 16:37:30|5828.37|5827.87|5829.62|5829.12|5829.87|5829.37|5828.37|5827.87|432
1736872660000|2025-01-14 16:37:40|5829.87|5829.37|5829.12|5828.62|5829.87|5829.37|5829.12|5828.62|300
1736872670000|2025-01-14 16:37:50|5829.24|5828.74|5828.37|5827.87|5829.62|5829.12|5828.12|5827.62|245
1736872680000|2025-01-14 16:38:00|5828.62|5828.12|5827.62|5827.12|5829.12|5828.62|5827.62|5827.12|416
1736872690000|2025-01-14 16:38:10|5827.37|5826.87|5824.37|5823.87|5827.62|5827.12|5824.37|5823.87|1232
1736872700000|2025-01-14 16:38:20|5824.62|5824.12|5823.87|5823.37|5824.62|5824.12|5823.62|5823.12|845
1736872710000|2025-01-14 16:38:30|5823.62|5823.12|5823.87|5823.37|5824.12|5823.62|5823.12|5822.62|463
1736872720000|2025-01-14 16:38:40|5824.12|5823.62|5823.62|5823.12|5825.12|5824.62|5823.62|5823.12|574
1736872730000|2025-01-14 16:38:50|5823.87|5823.37|5823.87|5823.37|5824.12|5823.62|5823.37|5822.87|456
1736872740000|2025-01-14 16:39:00|5824.12|5823.62|5824.37|5823.87|5824.87|5824.37|5824.12|5823.62|784
1736872750000|2025-01-14 16:39:10|5824.12|5823.62|5826.12|5825.62|5826.12|5825.62|5823.87|5823.37|641
1736872760000|2025-01-14 16:39:20|5825.87|5825.37|5826.12|5825.62|5826.37|5825.87|5825.62|5825.12|459
1736872770000|2025-01-14 16:39:30|5825.87|5825.37|5825.87|5825.37|5826.62|5826.12|5825.12|5824.62|604
1736872780000|2025-01-14 16:39:40|5826.12|5825.62|5825.99|5825.49|5826.12|5825.62|5825.62|5825.12|301
1736872790000|2025-01-14 16:39:50|5826.12|5825.62|5826.12|5825.62|5826.62|5826.12|5825.74|5825.24|447
1736872800000|2025-01-14 16:40:00|5826.87|5826.37|5826.62|5826.12|5828.12|5827.62|5826.37|5825.87|749
1736872810000|2025-01-14 16:40:10|5826.37|5825.87|5827.37|5826.87|5827.37|5826.87|5826.37|5825.87|339
1736872820000|2025-01-14 16:40:20|5827.62|5827.12|5826.87|5826.37|5828.12|5827.62|5826.87|5826.37|691
1736872830000|2025-01-14 16:40:30|5826.62|5826.12|5826.24|5825.74|5826.87|5826.37|5825.87|5825.37|599
1736872840000|2025-01-14 16:40:40|5826.37|5825.87|5824.87|5824.37|5826.37|5825.87|5824.62|5824.12|483
1736872850000|2025-01-14 16:40:50|5825.12|5824.62|5825.12|5824.62|5825.12|5824.62|5824.37|5823.87|607
1736872860000|2025-01-14 16:41:00|5824.37|5823.87|5821.62|5821.12|5824.62|5824.12|5820.62|5820.12|2640
1736872870000|2025-01-14 16:41:10|5821.87|5821.37|5820.87|5820.37|5821.87|5821.37|5820.62|5820.12|864
1736872880000|2025-01-14 16:41:20|5821.12|5820.62|5821.12|5820.62|5821.12|5820.62|5819.87|5819.37|1066
1736872890000|2025-01-14 16:41:30|5820.87|5820.37|5820.37|5819.87|5821.37|5820.87|5820.12|5819.62|810
1736872900000|2025-01-14 16:41:40|5820.24|5819.74|5819.12|5818.62|5820.87|5820.37|5819.12|5818.62|961
1736872910000|2025-01-14 16:41:50|5818.99|5818.49|5820.12|5819.62|5820.12|5819.62|5818.62|5818.12|606
1736872920000|2025-01-14 16:42:00|5820.37|5819.87|5819.37|5818.87|5820.37|5819.87|5818.87|5818.37|883
1736872930000|2025-01-14 16:42:10|5819.24|5818.74|5818.37|5817.87|5819.24|5818.74|5817.87|5817.37|1067
1736872940000|2025-01-14 16:42:20|5818.62|5818.12|5820.37|5819.87|5820.37|5819.87|5818.62|5818.12|789
1736872950000|2025-01-14 16:42:30|5820.12|5819.62|5819.37|5818.87|5820.62|5820.12|5819.37|5818.87|835
1736872960000|2025-01-14 16:42:40|5819.12|5818.62|5819.62|5819.12|5819.62|5819.12|5818.87|5818.37|439
1736872970000|2025-01-14 16:42:50|5819.37|5818.87|5819.62|5819.12|5820.12|5819.62|5819.37|5818.87|497
1736872980000|2025-01-14 16:43:00|5819.37|5818.87|5819.12|5818.62|5819.87|5819.37|5818.87|5818.37|846
1736872990000|2025-01-14 16:43:10|5819.24|5818.74|5819.37|5818.87|5819.37|5818.87|5818.87|5818.37|315
1736873000000|2025-01-14 16:43:20|5819.62|5819.12|5818.62|5818.12|5820.12|5819.62|5818.37|5817.87|613
1736873010000|2025-01-14 16:43:30|5818.49|5817.99|5817.37|5816.87|5818.49|5817.99|5815.87|5815.37|1769
1736873020000|2025-01-14 16:43:40|5817.87|5817.37|5816.87|5816.37|5817.87|5817.37|5816.87|5816.37|1233
1736873030000|2025-01-14 16:43:50|5817.12|5816.62|5816.62|5816.12|5817.37|5816.87|5816.37|5815.87|716
1736873040000|2025-01-14 16:44:00|5816.12|5815.62|5815.37|5814.87|5816.62|5816.12|5815.37|5814.87|823
1736873050000|2025-01-14 16:44:10|5815.49|5814.99|5815.62|5815.12|5816.62|5816.12|5815.49|5814.99|678
1736873060000|2025-01-14 16:44:20|5815.87|5815.37|5816.12|5815.62|5816.37|5815.87|5815.87|5815.37|565
1736873070000|2025-01-14 16:44:30|5815.99|5815.49|5816.37|5815.87|5816.87|5816.37|5815.62|5815.12|712
1736873080000|2025-01-14 16:44:40|5816.62|5816.12|5816.37|5815.87|5817.12|5816.62|5816.12|5815.62|346
1736873090000|2025-01-14 16:44:50|5816.62|5816.12|5816.12|5815.62|5817.12|5816.62|5815.62|5815.12|357
1736873100000|2025-01-14 16:45:00|5816.37|5815.87|5816.87|5816.37|5817.37|5816.87|5815.87|5815.37|1177
1736873110000|2025-01-14 16:45:10|5817.12|5816.62|5816.87|5816.37|5817.37|5816.87|5816.74|5816.24|412
1736873120000|2025-01-14 16:45:20|5817.37|5816.87|5817.62|5817.12|5817.62|5817.12|5816.87|5816.37|787
1736873130000|2025-01-14 16:45:30|5817.49|5816.99|5818.12|5817.62|5818.12|5817.62|5817.12|5816.62|919
1736873140000|2025-01-14 16:45:40|5817.87|5817.37|5816.12|5815.62|5817.87|5817.37|5816.12|5815.62|584
1736873150000|2025-01-14 16:45:50|5815.99|5815.49|5814.87|5814.37|5816.12|5815.62|5814.62|5814.12|912
1736873160000|2025-01-14 16:46:00|5814.37|5813.87|5814.12|5813.62|5815.12|5814.62|5814.12|5813.62|1692
1736873170000|2025-01-14 16:46:10|5814.37|5813.87|5815.87|5815.37|5816.12|5815.62|5814.12|5813.62|658
1736873180000|2025-01-14 16:46:20|5816.12|5815.62|5817.12|5816.62|5817.12|5816.62|5815.87|5815.37|497
1736873190000|2025-01-14 16:46:30|5817.37|5816.87|5816.37|5815.87|5817.37|5816.87|5816.37|5815.87|841
1736873200000|2025-01-14 16:46:40|5816.12|5815.62|5816.62|5816.12|5817.12|5816.62|5816.12|5815.62|312
1736873210000|2025-01-14 16:46:50|5816.87|5816.37|5817.62|5817.12|5817.62|5817.12|5816.74|5816.24|419
1736873220000|2025-01-14 16:47:00|5817.37|5816.87|5817.12|5816.62|5817.37|5816.87|5816.37|5815.87|410
1736873230000|2025-01-14 16:47:10|5816.87|5816.37|5817.87|5817.37|5818.62|5818.12|5816.87|5816.37|697
1736873240000|2025-01-14 16:47:20|5817.62|5817.12|5817.62|5817.12|5818.62|5818.12|5816.87|5816.37|477
1736873250000|2025-01-14 16:47:30|5817.37|5816.87|5817.12|5816.62|5817.62|5817.12|5816.87|5816.37|529
1736873260000|2025-01-14 16:47:40|5817.37|5816.87|5816.37|5815.87|5817.62|5817.12|5816.37|5815.87|445
1736873270000|2025-01-14 16:47:50|5816.87|5816.37|5815.87|5815.37|5816.87|5816.37|5815.62|5815.12|600
1736873280000|2025-01-14 16:48:00|5815.62|5815.12|5816.37|5815.87|5816.62|5816.12|5815.62|5815.12|563
1736873290000|2025-01-14 16:48:10|5816.62|5816.12|5816.37|5815.87|5816.62|5816.12|5815.62|5815.12|280
1736873300000|2025-01-14 16:48:20|5816.87|5816.37|5816.87|5816.37|5816.87|5816.37|5815.87|5815.37|437
1736873310000|2025-01-14 16:48:30|5816.74|5816.24|5817.12|5816.62|5817.12|5816.62|5816.62|5816.12|279
1736873320000|2025-01-14 16:48:40|5817.24|5816.74|5816.87|5816.37|5817.37|5816.87|5816.87|5816.37|298
1736873330000|2025-01-14 16:48:50|5816.62|5816.12|5815.87|5815.37|5816.62|5816.12|5815.37|5814.87|330
1736873340000|2025-01-14 16:49:00|5815.62|5815.12|5816.12|5815.62|5816.37|5815.87|5815.62|5815.12|427
1736873350000|2025-01-14 16:49:10|5816.37|5815.87|5817.12|5816.62|5817.12|5816.62|5816.12|5815.62|383
1736873360000|2025-01-14 16:49:20|5817.37|5816.87|5816.99|5816.49|5818.37|5817.87|5816.87|5816.37|590
1736873370000|2025-01-14 16:49:30|5816.87|5816.37|5816.12|5815.62|5817.62|5817.12|5816.12|5815.62|645
1736873380000|2025-01-14 16:49:40|5815.87|5815.37|5816.37|5815.87|5816.37|5815.87|5815.37|5814.87|611
1736873390000|2025-01-14 16:49:50|5816.24|5815.74|5815.87|5815.37|5816.37|5815.87|5815.87|5815.37|221
1736873400000|2025-01-14 16:50:00|5816.12|5815.62|5814.87|5814.37|5816.62|5816.12|5814.87|5814.37|729
1736873410000|2025-01-14 16:50:10|5815.12|5814.62|5814.62|5814.12|5815.12|5814.62|5813.87|5813.37|792
1736873420000|2025-01-14 16:50:20|5814.37|5813.87|5815.12|5814.62|5815.62|5815.12|5814.12|5813.62|437
1736873430000|2025-01-14 16:50:30|5815.24|5814.74|5816.37|5815.87|5817.12|5816.62|5815.12|5814.62|606
1736873440000|2025-01-14 16:50:40|5816.62|5816.12|5817.62|5817.12|5817.62|5817.12|5816.62|5816.12|406
1736873450000|2025-01-14 16:50:50|5817.37|5816.87|5815.62|5815.12|5817.37|5816.87|5815.62|5815.12|446
1736873460000|2025-01-14 16:51:00|5815.87|5815.37|5815.37|5814.87|5815.87|5815.37|5815.12|5814.62|344
1736873470000|2025-01-14 16:51:10|5815.62|5815.12|5816.62|5816.12|5816.62|5816.12|5815.62|5815.12|499
1736873480000|2025-01-14 16:51:20|5816.87|5816.37|5817.12|5816.62|5817.12|5816.62|5816.62|5816.12|555
1736873490000|2025-01-14 16:51:30|5817.24|5816.74|5818.37|5817.87|5818.37|5817.87|5817.24|5816.74|811
1736873500000|2025-01-14 16:51:40|5818.12|5817.62|5817.62|5817.12|5818.37|5817.87|5817.62|5817.12|297
1736873510000|2025-01-14 16:51:50|5817.37|5816.87|5816.62|5816.12|5817.62|5817.12|5815.87|5815.37|496
1736873520000|2025-01-14 16:52:00|5816.74|5816.24|5816.62|5816.12|5817.12|5816.62|5815.87|5815.37|268
1736873530000|2025-01-14 16:52:10|5816.37|5815.87|5816.87|5816.37|5817.49|5816.99|5816.12|5815.62|414
1736873540000|2025-01-14 16:52:20|5817.12|5816.62|5817.87|5817.37|5818.12|5817.62|5817.12|5816.62|340
1736873550000|2025-01-14 16:52:30|5818.12|5817.62|5817.37|5816.87|5818.37|5817.87|5817.37|5816.87|325
1736873560000|2025-01-14 16:52:40|5817.62|5817.12|5816.37|5815.87|5817.87|5817.37|5815.87|5815.37|459
1736873570000|2025-01-14 16:52:50|5816.62|5816.12|5816.87|5816.37|5816.87|5816.37|5816.37|5815.87|150
1736873580000|2025-01-14 16:53:00|5816.62|5816.12|5816.87|5816.37|5817.37|5816.87|5815.87|5815.37|466
1736873590000|2025-01-14 16:53:10|5816.62|5816.12|5816.62|5816.12|5817.12|5816.62|5816.62|5816.12|462
1736873600000|2025-01-14 16:53:20|5816.37|5815.87|5816.62|5816.12|5816.62|5816.12|5815.87|5815.37|342
1736873610000|2025-01-14 16:53:30|5816.37|5815.87|5815.62|5815.12|5816.37|5815.87|5815.62|5815.12|319
1736873620000|2025-01-14 16:53:40|5815.87|5815.37|5816.37|5815.87|5816.87|5816.37|5815.62|5815.12|383
1736873630000|2025-01-14 16:53:50|5816.62|5816.12|5815.87|5815.37|5816.62|5816.12|5815.87|5815.37|212
1736873640000|2025-01-14 16:54:00|5816.12|5815.62|5816.12|5815.62|5816.49|5815.99|5815.87|5815.37|234
1736873650000|2025-01-14 16:54:10|5816.37|5815.87|5815.74|5815.24|5816.37|5815.87|5815.62|5815.12|212
1736873660000|2025-01-14 16:54:20|5815.62|5815.12|5814.12|5813.62|5815.62|5815.12|5814.12|5813.62|701
1736873670000|2025-01-14 16:54:30|5813.99|5813.49|5815.37|5814.87|5815.62|5815.12|5813.62|5813.12|595
1736873680000|2025-01-14 16:54:40|5815.24|5814.74|5815.87|5815.37|5816.12|5815.62|5815.24|5814.74|400
1736873690000|2025-01-14 16:54:50|5816.12|5815.62|5815.62|5815.12|5816.12|5815.62|5815.37|5814.87|293
1736873700000|2025-01-14 16:55:00|5815.37|5814.87|5815.87|5815.37|5816.37|5815.87|5815.37|5814.87|318
1736873710000|2025-01-14 16:55:10|5816.62|5816.12|5817.62|5817.12|5817.62|5817.12|5816.37|5815.87|726
1736873720000|2025-01-14 16:55:20|5817.87|5817.37|5818.12|5817.62|5818.37|5817.87|5817.87|5817.37|583
1736873730000|2025-01-14 16:55:30|5817.62|5817.12|5817.87|5817.37|5817.87|5817.37|5817.37|5816.87|305
1736873740000|2025-01-14 16:55:40|5817.62|5817.12|5817.12|5816.62|5817.87|5817.37|5816.87|5816.37|597
1736873750000|2025-01-14 16:55:50|5817.37|5816.87|5816.37|5815.87|5817.37|5816.87|5815.87|5815.37|487
1736873760000|2025-01-14 16:56:00|5816.62|5816.12|5816.12|5815.62|5816.62|5816.12|5815.87|5815.37|351
1736873770000|2025-01-14 16:56:10|5815.87|5815.37|5814.62|5814.12|5815.99|5815.49|5814.62|5814.12|334
1736873780000|2025-01-14 16:56:20|5814.87|5814.37|5814.12|5813.62|5815.37|5814.87|5814.12|5813.62|493
1736873790000|2025-01-14 16:56:30|5813.99|5813.49|5815.12|5814.62|5815.37|5814.87|5813.87|5813.37|510
1736873800000|2025-01-14 16:56:40|5815.24|5814.74|5814.37|5813.87|5815.37|5814.87|5814.37|5813.87|341
1736873810000|2025-01-14 16:56:50|5814.49|5813.99|5814.37|5813.87|5814.87|5814.37|5814.37|5813.87|232
1736873820000|2025-01-14 16:57:00|5814.62|5814.12|5813.37|5812.87|5814.62|5814.12|5813.12|5812.62|858
1736873830000|2025-01-14 16:57:10|5812.62|5812.12|5811.12|5810.62|5812.62|5812.12|5810.87|5810.37|3007
1736873840000|2025-01-14 16:57:20|5811.37|5810.87|5811.37|5810.87|5812.12|5811.62|5811.12|5810.62|750
1736873850000|2025-01-14 16:57:30|5811.62|5811.12|5811.12|5810.62|5811.62|5811.12|5811.12|5810.62|714
1736873860000|2025-01-14 16:57:40|5810.87|5810.37|5809.99|5809.49|5810.87|5810.37|5809.62|5809.12|970
1736873870000|2025-01-14 16:57:50|5810.12|5809.62|5810.37|5809.87|5810.62|5810.12|5809.87|5809.37|613
1736873880000|2025-01-14 16:58:00|5810.62|5810.12|5809.62|5809.12|5810.62|5810.12|5808.87|5808.37|888
1736873890000|2025-01-14 16:58:10|5809.87|5809.37|5811.12|5810.62|5811.37|5810.87|5809.87|5809.37|1139
1736873900000|2025-01-14 16:58:20|5810.87|5810.37|5811.62|5811.12|5811.62|5811.12|5810.62|5810.12|544
1736873910000|2025-01-14 16:58:30|5811.12|5810.62|5811.37|5810.87|5811.37|5810.87|5810.87|5810.37|486
1736873920000|2025-01-14 16:58:40|5811.12|5810.62|5811.87|5811.37|5812.62|5812.12|5810.87|5810.37|627
1736873930000|2025-01-14 16:58:50|5811.74|5811.24|5811.12|5810.62|5811.74|5811.24|5810.87|5810.37|417
1736873940000|2025-01-14 16:59:00|5810.87|5810.37|5810.62|5810.12|5811.37|5810.87|5810.37|5809.87|591
1736873950000|2025-01-14 16:59:10|5810.37|5809.87|5811.12|5810.62|5811.12|5810.62|5810.12|5809.62|287
1736873960000|2025-01-14 16:59:20|5811.37|5810.87|5811.12|5810.62|5811.37|5810.87|5810.62|5810.12|524
1736873970000|2025-01-14 16:59:30|5810.87|5810.37|5810.74|5810.24|5811.12|5810.62|5810.62|5810.12|397
1736873980000|2025-01-14 16:59:40|5810.62|5810.12|5810.62|5810.12|5810.87|5810.37|5810.37|5809.87|575
1736873990000|2025-01-14 16:59:50|5809.74|5809.24|5808.62|5808.12|5809.74|5809.24|5808.62|5808.12|1029
1736874000000|2025-01-14 17:00:00|5808.37|5807.87|5807.62|5807.12|5808.62|5808.12|5807.12|5806.62|1576
1736874010000|2025-01-14 17:00:10|5807.87|5807.37|5806.87|5806.37|5807.87|5807.37|5806.62|5806.12|1100
1736874020000|2025-01-14 17:00:20|5807.12|5806.62|5807.62|5807.12|5807.87|5807.37|5806.62|5806.12|920
1736874030000|2025-01-14 17:00:30|5807.37|5806.87|5808.12|5807.62|5808.12|5807.62|5806.99|5806.49|445
1736874040000|2025-01-14 17:00:40|5808.37|5807.87|5808.12|5807.62|5808.37|5807.87|5807.62|5807.12|700
1736874050000|2025-01-14 17:00:50|5807.87|5807.37|5806.87|5806.37|5808.12|5807.62|5806.62|5806.12|281
1736874060000|2025-01-14 17:01:00|5806.62|5806.12|5807.87|5807.37|5808.37|5807.87|5806.62|5806.12|773
1736874070000|2025-01-14 17:01:10|5807.62|5807.12|5808.37|5807.87|5808.62|5808.12|5807.62|5807.12|588
1736874080000|2025-01-14 17:01:20|5808.62|5808.12|5808.12|5807.62|5808.87|5808.37|5807.62|5807.12|1141
1736874090000|2025-01-14 17:01:30|5807.87|5807.37|5808.24|5807.74|5808.37|5807.87|5807.87|5807.37|226
1736874100000|2025-01-14 17:01:40|5808.12|5807.62|5808.37|5807.87|5808.37|5807.87|5807.62|5807.12|348
1736874110000|2025-01-14 17:01:50|5808.12|5807.62|5809.12|5808.62|5809.12|5808.62|5807.62|5807.12|616
1736874120000|2025-01-14 17:02:00|5809.24|5808.74|5808.87|5808.37|5809.87|5809.37|5808.87|5808.37|721
1736874130000|2025-01-14 17:02:10|5808.74|5808.24|5809.37|5808.87|5809.37|5808.87|5808.62|5808.12|288
1736874140000|2025-01-14 17:02:20|5809.12|5808.62|5809.87|5809.37|5809.87|5809.37|5808.87|5808.37|550
1736874150000|2025-01-14 17:02:30|5810.12|5809.62|5809.87|5809.37|5810.37|5809.87|5809.62|5809.12|521
1736874160000|2025-01-14 17:02:40|5809.62|5809.12|5807.87|5807.37|5809.74|5809.24|5807.37|5806.87|852
1736874170000|2025-01-14 17:02:50|5807.62|5807.12|5807.37|5806.87|5807.62|5807.12|5807.12|5806.62|363
1736874180000|2025-01-14 17:03:00|5807.62|5807.12|5808.62|5808.12|5808.87|5808.37|5807.12|5806.62|739
1736874190000|2025-01-14 17:03:10|5808.37|5807.87|5808.49|5807.99|5809.12|5808.62|5808.12|5807.62|663
1736874200000|2025-01-14 17:03:20|5808.62|5808.12|5809.12|5808.62|5809.87|5809.37|5808.62|5808.12|495
1736874210000|2025-01-14 17:03:30|5808.62|5808.12|5808.74|5808.24|5808.87|5808.37|5807.87|5807.37|436
1736874220000|2025-01-14 17:03:40|5808.62|5808.12|5809.37|5808.87|5809.37|5808.87|5808.62|5808.12|231
1736874230000|2025-01-14 17:03:50|5809.24|5808.74|5807.87|5807.37|5809.37|5808.87|5807.87|5807.37|401
1736874240000|2025-01-14 17:04:00|5808.12|5807.62|5810.12|5809.62|5810.12|5809.62|5808.12|5807.62|578
1736874250000|2025-01-14 17:04:10|5810.37|5809.87|5810.37|5809.87|5810.62|5810.12|5809.62|5809.12|434
1736874260000|2025-01-14 17:04:20|5810.12|5809.62|5811.12|5810.62|5811.37|5810.87|5810.12|5809.62|530
1736874270000|2025-01-14 17:04:30|5810.87|5810.37|5811.12|5810.62|5811.62|5811.12|5810.87|5810.37|513
1736874280000|2025-01-14 17:04:40|5811.37|5810.87|5811.12|5810.62|5812.37|5811.87|5810.62|5810.12|1055
1736874290000|2025-01-14 17:04:50|5811.37|5810.87|5811.12|5810.62|5812.12|5811.62|5811.12|5810.62|508
1736874300000|2025-01-14 17:05:00|5810.87|5810.37|5810.62|5810.12|5811.37|5810.87|5810.12|5809.62|683
1736874310000|2025-01-14 17:05:10|5810.49|5809.99|5810.37|5809.87|5810.87|5810.37|5809.87|5809.37|651
1736874320000|2025-01-14 17:05:20|5810.12|5809.62|5809.99|5809.49|5810.37|5809.87|5809.62|5809.12|375
1736874330000|2025-01-14 17:05:30|5810.12|5809.62|5809.37|5808.87|5810.12|5809.62|5809.37|5808.87|369
1736874340000|2025-01-14 17:05:40|5809.62|5809.12|5809.87|5809.37|5810.12|5809.62|5809.37|5808.87|262
1736874350000|2025-01-14 17:05:50|5809.62|5809.12|5809.62|5809.12|5810.12|5809.62|5809.62|5809.12|342
1736874360000|2025-01-14 17:06:00|5810.12|5809.62|5809.37|5808.87|5810.12|5809.62|5809.37|5808.87|480
1736874370000|2025-01-14 17:06:10|5809.12|5808.62|5810.12|5809.62|5810.12|5809.62|5808.87|5808.37|536
1736874380000|2025-01-14 17:06:20|5810.37|5809.87|5810.12|5809.62|5810.62|5810.12|5810.12|5809.62|360
1736874390000|2025-01-14 17:06:30|5810.37|5809.87|5812.62|5812.12|5812.62|5812.12|5810.37|5809.87|1734
1736874400000|2025-01-14 17:06:40|5812.87|5812.37|5814.87|5814.37|5814.87|5814.37|5812.87|5812.37|1225
1736874410000|2025-01-14 17:06:50|5814.49|5813.99|5814.87|5814.37|5815.12|5814.62|5814.37|5813.87|2069
1736874420000|2025-01-14 17:07:00|5815.12|5814.62|5814.37|5813.87|5815.12|5814.62|5814.24|5813.74|1201
1736874430000|2025-01-14 17:07:10|5814.24|5813.74|5814.49|5813.99|5814.49|5813.99|5813.37|5812.87|826
1736874440000|2025-01-14 17:07:20|5814.37|5813.87|5814.62|5814.12|5814.99|5814.49|5814.37|5813.87|448
1736874450000|2025-01-14 17:07:30|5814.87|5814.37|5815.37|5814.87|5815.37|5814.87|5814.62|5814.12|435
1736874460000|2025-01-14 17:07:40|5816.12|5815.62|5816.12|5815.62|5816.37|5815.87|5815.87|5815.37|1399
1736874470000|2025-01-14 17:07:50|5816.24|5815.74|5815.87|5815.37|5816.37|5815.87|5815.87|5815.37|687
1736874480000|2025-01-14 17:08:00|5815.99|5815.49|5816.12|5815.62|5816.12|5815.62|5815.87|5815.37|733
1736874490000|2025-01-14 17:08:10|5815.99|5815.49|5816.12|5815.62|5816.87|5816.37|5815.87|5815.37|807
1736874500000|2025-01-14 17:08:20|5815.87|5815.37|5816.37|5815.87|5816.37|5815.87|5815.74|5815.24|668
1736874510000|2025-01-14 17:08:30|5816.12|5815.62|5815.87|5815.37|5816.12|5815.62|5815.87|5815.37|220
1736874520000|2025-01-14 17:08:40|5816.12|5815.62|5816.87|5816.37|5816.87|5816.37|5815.87|5815.37|764
1736874530000|2025-01-14 17:08:50|5816.62|5816.12|5816.37|5815.87|5817.62|5817.12|5816.37|5815.87|540
1736874540000|2025-01-14 17:09:00|5816.62|5816.12|5815.12|5814.62|5816.62|5816.12|5814.87|5814.37|437
1736874550000|2025-01-14 17:09:10|5815.37|5814.87|5815.12|5814.62|5815.37|5814.87|5814.87|5814.37|213
1736874560000|2025-01-14 17:09:20|5814.87|5814.37|5814.62|5814.12|5815.12|5814.62|5814.37|5813.87|417
1736874570000|2025-01-14 17:09:30|5814.87|5814.37|5815.37|5814.87|5815.62|5815.12|5814.62|5814.12|300
1736874580000|2025-01-14 17:09:40|5815.12|5814.62|5814.87|5814.37|5815.12|5814.62|5814.62|5814.12|213
1736874590000|2025-01-14 17:09:50|5814.62|5814.12|5814.87|5814.37|5814.87|5814.37|5814.62|5814.12|320
1736874600000|2025-01-14 17:10:00|5814.37|5813.87|5817.12|5816.62|5817.37|5816.87|5814.37|5813.87|1386
1736874610000|2025-01-14 17:10:10|5817.37|5816.87|5817.12|5816.62|5817.49|5816.99|5817.12|5816.62|315
1736874620000|2025-01-14 17:10:20|5816.87|5816.37|5816.62|5816.12|5817.12|5816.62|5816.62|5816.12|401
1736874630000|2025-01-14 17:10:30|5816.37|5815.87|5817.12|5816.62|5817.37|5816.87|5816.37|5815.87|256
1736874640000|2025-01-14 17:10:40|5816.62|5816.12|5816.12|5815.62|5817.12|5816.62|5816.12|5815.62|544
1736874650000|2025-01-14 17:10:50|5815.87|5815.37|5816.62|5816.12|5816.62|5816.12|5815.87|5815.37|641
1736874660000|2025-01-14 17:11:00|5816.87|5816.37|5816.62|5816.12|5817.12|5816.62|5816.62|5816.12|669
1736874670000|2025-01-14 17:11:10|5816.37|5815.87|5817.12|5816.62|5817.12|5816.62|5816.37|5815.87|249
1736874680000|2025-01-14 17:11:20|5817.37|5816.87|5817.87|5817.37|5818.37|5817.87|5817.37|5816.87|879
1736874690000|2025-01-14 17:11:30|5818.12|5817.62|5820.12|5819.62|5820.12|5819.62|5817.87|5817.37|1102
1736874700000|2025-01-14 17:11:40|5819.87|5819.37|5819.62|5819.12|5820.12|5819.62|5819.62|5819.12|440
1736874710000|2025-01-14 17:11:50|5819.49|5818.99|5819.62|5819.12|5819.87|5819.37|5819.12|5818.62|801
1736874720000|2025-01-14 17:12:00|5819.87|5819.37|5819.37|5818.87|5819.87|5819.37|5819.37|5818.87|434
1736874730000|2025-01-14 17:12:10|5819.49|5818.99|5818.62|5818.12|5819.62|5819.12|5818.62|5818.12|601
1736874740000|2025-01-14 17:12:20|5818.37|5817.87|5817.87|5817.37|5818.87|5818.37|5817.62|5817.12|407
1736874750000|2025-01-14 17:12:30|5817.62|5817.12|5818.37|5817.87|5818.37|5817.87|5817.62|5817.12|267
1736874760000|2025-01-14 17:12:40|5818.12|5817.62|5816.99|5816.49|5818.12|5817.62|5816.62|5816.12|440
1736874770000|2025-01-14 17:12:50|5816.87|5816.37|5817.12|5816.62|5817.37|5816.87|5816.74|5816.24|145
1736874780000|2025-01-14 17:13:00|5817.37|5816.87|5817.37|5816.87|5817.37|5816.87|5816.87|5816.37|356
1736874790000|2025-01-14 17:13:10|5817.12|5816.62|5816.12|5815.62|5817.12|5816.62|5816.12|5815.62|686
1736874800000|2025-01-14 17:13:20|5815.87|5815.37|5815.87|5815.37|5816.37|5815.87|5815.87|5815.37|419
1736874810000|2025-01-14 17:13:30|5816.12|5815.62|5816.49|5815.99|5816.62|5816.12|5816.12|5815.62|276
1736874820000|2025-01-14 17:13:40|5816.37|5815.87|5816.62|5816.12|5817.12|5816.62|5816.37|5815.87|245
1736874830000|2025-01-14 17:13:50|5816.87|5816.37|5818.12|5817.62|5818.37|5817.87|5816.62|5816.12|340
1736874840000|2025-01-14 17:14:00|5818.37|5817.87|5819.12|5818.62|5819.12|5818.62|5818.37|5817.87|574
1736874850000|2025-01-14 17:14:10|5819.37|5818.87|5818.12|5817.62|5819.37|5818.87|5817.87|5817.37|723
1736874860000|2025-01-14 17:14:20|5817.87|5817.37|5817.37|5816.87|5817.87|5817.37|5817.37|5816.87|277
1736874870000|2025-01-14 17:14:30|5817.12|5816.62|5817.12|5816.62|5817.24|5816.74|5816.87|5816.37|175
1736874880000|2025-01-14 17:14:40|5816.99|5816.49|5816.62|5816.12|5817.12|5816.62|5816.12|5815.62|307
1736874890000|2025-01-14 17:14:50|5816.87|5816.37|5816.37|5815.87|5816.87|5816.37|5816.37|5815.87|229
1736874900000|2025-01-14 17:15:00|5816.62|5816.12|5816.12|5815.62|5816.62|5816.12|5815.87|5815.37|700
1736874910000|2025-01-14 17:15:10|5816.62|5816.12|5817.62|5817.12|5817.62|5817.12|5816.37|5815.87|468
1736874920000|2025-01-14 17:15:20|5817.37|5816.87|5817.12|5816.62|5817.62|5817.12|5816.99|5816.49|278
1736874930000|2025-01-14 17:15:30|5816.87|5816.37|5815.87|5815.37|5816.87|5816.37|5815.87|5815.37|444
1736874940000|2025-01-14 17:15:40|5816.12|5815.62|5816.37|5815.87|5816.37|5815.87|5816.12|5815.62|319
1736874950000|2025-01-14 17:15:50|5816.62|5816.12|5816.37|5815.87|5816.87|5816.37|5816.37|5815.87|317
1736874960000|2025-01-14 17:16:00|5816.49|5815.99|5816.87|5816.37|5816.87|5816.37|5816.37|5815.87|211
1736874970000|2025-01-14 17:16:10|5817.12|5816.62|5817.37|5816.87|5817.37|5816.87|5816.62|5816.12|222
1736874980000|2025-01-14 17:16:20|5817.62|5817.12|5817.62|5817.12|5817.87|5817.37|5817.37|5816.87|321
1736874990000|2025-01-14 17:16:30|5817.87|5817.37|5819.12|5818.62|5819.12|5818.62|5817.87|5817.37|483
1736875000000|2025-01-14 17:16:40|5818.99|5818.49|5819.12|5818.62|5819.12|5818.62|5818.87|5818.37|239
1736875010000|2025-01-14 17:16:50|5819.37|5818.87|5819.12|5818.62|5819.37|5818.87|5818.87|5818.37|178
1736875020000|2025-01-14 17:17:00|5818.87|5818.37|5818.87|5818.37|5819.37|5818.87|5818.62|5818.12|466
1736875030000|2025-01-14 17:17:10|5818.62|5818.12|5819.12|5818.62|5819.62|5819.12|5818.62|5818.12|303
1736875040000|2025-01-14 17:17:20|5819.24|5818.74|5820.37|5819.87|5820.37|5819.87|5818.87|5818.37|373
1736875050000|2025-01-14 17:17:30|5820.49|5819.99|5820.37|5819.87|5820.87|5820.37|5820.37|5819.87|445
1736875060000|2025-01-14 17:17:40|5820.24|5819.74|5821.37|5820.87|5821.37|5820.87|5820.24|5819.74|374
1736875070000|2025-01-14 17:17:50|5821.12|5820.62|5819.87|5819.37|5821.37|5820.87|5819.87|5819.37|533
1736875080000|2025-01-14 17:18:00|5819.62|5819.12|5819.37|5818.87|5819.62|5819.12|5819.12|5818.62|441
1736875090000|2025-01-14 17:18:10|5819.12|5818.62|5819.62|5819.12|5819.62|5819.12|5819.12|5818.62|394
1736875100000|2025-01-14 17:18:20|5820.12|5819.62|5821.12|5820.62|5821.24|5820.74|5820.12|5819.62|352
1736875110000|2025-01-14 17:18:30|5821.37|5820.87|5821.37|5820.87|5821.49|5820.99|5821.12|5820.62|299
1736875120000|2025-01-14 17:18:40|5821.12|5820.62|5821.87|5821.37|5821.87|5821.37|5821.12|5820.62|719
1736875130000|2025-01-14 17:18:50|5821.37|5820.87|5820.62|5820.12|5821.62|5821.12|5820.12|5819.62|538
1736875140000|2025-01-14 17:19:00|5820.37|5819.87|5819.62|5819.12|5820.37|5819.87|5819.12|5818.62|657
1736875150000|2025-01-14 17:19:10|5819.37|5818.87|5819.37|5818.87|5819.87|5819.37|5819.37|5818.87|377
1736875160000|2025-01-14 17:19:20|5819.49|5818.99|5818.37|5817.87|5819.49|5818.99|5818.12|5817.62|454
1736875170000|2025-01-14 17:19:30|5818.62|5818.12|5818.12|5817.62|5818.87|5818.37|5817.87|5817.37|267
1736875180000|2025-01-14 17:19:40|5818.37|5817.87|5817.62|5817.12|5818.37|5817.87|5817.62|5817.12|165
1736875190000|2025-01-14 17:19:50|5817.37|5816.87|5817.12|5816.62|5817.37|5816.87|5816.37|5815.87|751
1736875200000|2025-01-14 17:20:00|5817.37|5816.87|5817.62|5817.12|5817.62|5817.12|5816.87|5816.37|300
1736875210000|2025-01-14 17:20:10|5817.37|5816.87|5816.62|5816.12|5817.49|5816.99|5816.12|5815.62|436
1736875220000|2025-01-14 17:20:20|5816.37|5815.87|5815.87|5815.37|5816.37|5815.87|5815.87|5815.37|780
1736875230000|2025-01-14 17:20:30|5815.62|5815.12|5815.37|5814.87|5815.87|5815.37|5815.12|5814.62|1003
1736875240000|2025-01-14 17:20:40|5815.12|5814.62|5815.37|5814.87|5815.87|5815.37|5814.62|5814.12|587
1736875250000|2025-01-14 17:20:50|5815.49|5814.99|5815.12|5814.62|5816.12|5815.62|5815.12|5814.62|395
1736875260000|2025-01-14 17:21:00|5815.37|5814.87|5811.87|5811.37|5815.37|5814.87|5811.87|5811.37|1535
1736875270000|2025-01-14 17:21:10|5812.12|5811.62|5812.62|5812.12|5812.87|5812.37|5812.12|5811.62|700
1736875280000|2025-01-14 17:21:20|5812.37|5811.87|5812.37|5811.87|5812.62|5812.12|5812.12|5811.62|576
1736875290000|2025-01-14 17:21:30|5812.12|5811.62|5812.37|5811.87|5812.87|5812.37|5811.87|5811.37|492
1736875300000|2025-01-14 17:21:40|5812.49|5811.99|5812.62|5812.12|5812.62|5812.12|5811.62|5811.12|484
1736875310000|2025-01-14 17:21:50|5812.37|5811.87|5813.12|5812.62|5813.37|5812.87|5812.37|5811.87|404
1736875320000|2025-01-14 17:22:00|5812.87|5812.37|5811.37|5810.87|5813.37|5812.87|5811.37|5810.87|708
1736875330000|2025-01-14 17:22:10|5811.12|5810.62|5811.87|5811.37|5812.12|5811.62|5811.12|5810.62|751
1736875340000|2025-01-14 17:22:20|5812.12|5811.62|5811.37|5810.87|5812.12|5811.62|5811.24|5810.74|422
1736875350000|2025-01-14 17:22:30|5811.62|5811.12|5811.62|5811.12|5811.99|5811.49|5811.37|5810.87|329
1736875360000|2025-01-14 17:22:40|5811.74|5811.24|5811.87|5811.37|5812.12|5811.62|5811.62|5811.12|372
1736875370000|2025-01-14 17:22:50|5812.12|5811.62|5812.12|5811.62|5812.37|5811.87|5811.62|5811.12|354
1736875380000|2025-01-14 17:23:00|5812.37|5811.87|5813.87|5813.37|5813.87|5813.37|5812.37|5811.87|439
1736875390000|2025-01-14 17:23:10|5814.12|5813.62|5813.62|5813.12|5814.12|5813.62|5812.87|5812.37|423
1736875400000|2025-01-14 17:23:20|5813.87|5813.37|5814.12|5813.62|5814.12|5813.62|5813.37|5812.87|321
1736875410000|2025-01-14 17:23:30|5813.99|5813.49|5814.37|5813.87|5814.87|5814.37|5813.99|5813.49|551
1736875420000|2025-01-14 17:23:40|5814.12|5813.62|5813.87|5813.37|5814.62|5814.12|5813.62|5813.12|277
1736875430000|2025-01-14 17:23:50|5813.74|5813.24|5813.37|5812.87|5814.12|5813.62|5813.12|5812.62|186
1736875440000|2025-01-14 17:24:00|5813.62|5813.12|5813.87|5813.37|5814.12|5813.62|5813.37|5812.87|232
1736875450000|2025-01-14 17:24:10|5814.12|5813.62|5813.62|5813.12|5814.12|5813.62|5813.37|5812.87|291
1736875460000|2025-01-14 17:24:20|5813.74|5813.24|5813.99|5813.49|5814.12|5813.62|5813.74|5813.24|174
1736875470000|2025-01-14 17:24:30|5814.12|5813.62|5813.62|5813.12|5814.37|5813.87|5813.62|5813.12|184
1736875480000|2025-01-14 17:24:40|5813.74|5813.24|5814.37|5813.87|5814.37|5813.87|5813.62|5813.12|356
1736875490000|2025-01-14 17:24:50|5814.12|5813.62|5814.74|5814.24|5815.12|5814.62|5814.12|5813.62|309
1736875500000|2025-01-14 17:25:00|5814.62|5814.12|5815.62|5815.12|5816.37|5815.87|5814.62|5814.12|594
1736875510000|2025-01-14 17:25:10|5815.37|5814.87|5815.37|5814.87|5816.12|5815.62|5815.37|5814.87|314
1736875520000|2025-01-14 17:25:20|5815.49|5814.99|5815.37|5814.87|5815.87|5815.37|5815.24|5814.74|189
1736875530000|2025-01-14 17:25:30|5815.62|5815.12|5815.87|5815.37|5815.87|5815.37|5815.37|5814.87|138
1736875540000|2025-01-14 17:25:40|5815.74|5815.24|5815.99|5815.49|5816.62|5816.12|5815.62|5815.12|336
1736875550000|2025-01-14 17:25:50|5815.87|5815.37|5816.37|5815.87|5816.62|5816.12|5815.62|5815.12|477
1736875560000|2025-01-14 17:26:00|5816.12|5815.62|5816.12|5815.62|5816.37|5815.87|5815.62|5815.12|387
1736875570000|2025-01-14 17:26:10|5816.24|5815.74|5815.87|5815.37|5816.37|5815.87|5815.62|5815.12|160
1736875580000|2025-01-14 17:26:20|5815.74|5815.24|5815.37|5814.87|5815.87|5815.37|5814.87|5814.37|228
1736875590000|2025-01-14 17:26:30|5815.24|5814.74|5816.12|5815.62|5816.12|5815.62|5815.12|5814.62|179
1736875600000|2025-01-14 17:26:40|5815.99|5815.49|5815.37|5814.87|5816.12|5815.62|5815.37|5814.87|326
1736875610000|2025-01-14 17:26:50|5815.49|5814.99|5815.12|5814.62|5815.62|5815.12|5815.12|5814.62|141
1736875620000|2025-01-14 17:27:00|5815.37|5814.87|5815.62|5815.12|5815.87|5815.37|5814.87|5814.37|224
1736875630000|2025-01-14 17:27:10|5815.87|5815.37|5815.49|5814.99|5815.87|5815.37|5815.37|5814.87|193
1736875640000|2025-01-14 17:27:20|5815.62|5815.12|5815.62|5815.12|5816.37|5815.87|5815.37|5814.87|252
1736875650000|2025-01-14 17:27:30|5815.74|5815.24|5815.62|5815.12|5815.87|5815.37|5815.62|5815.12|98
1736875660000|2025-01-14 17:27:40|5815.37|5814.87|5815.12|5814.62|5815.37|5814.87|5814.62|5814.12|175
1736875670000|2025-01-14 17:27:50|5815.37|5814.87|5815.62|5815.12|5815.62|5815.12|5815.37|5814.87|144
1736875680000|2025-01-14 17:28:00|5815.37|5814.87|5815.62|5815.12|5816.12|5815.62|5815.37|5814.87|238
1736875690000|2025-01-14 17:28:10|5815.74|5815.24|5816.37|5815.87|5816.37|5815.87|5815.62|5815.12|146
1736875700000|2025-01-14 17:28:20|5816.62|5816.12|5816.87|5816.37|5817.12|5816.62|5816.37|5815.87|248
1736875710000|2025-01-14 17:28:30|5816.99|5816.49|5817.87|5817.37|5817.87|5817.37|5816.99|5816.49|395
1736875720000|2025-01-14 17:28:40|5817.74|5817.24|5817.87|5817.37|5817.87|5817.37|5817.37|5816.87|337
1736875730000|2025-01-14 17:28:50|5817.62|5817.12|5818.87|5818.37|5818.87|5818.37|5817.62|5817.12|517
1736875740000|2025-01-14 17:29:00|5819.12|5818.62|5818.87|5818.37|5819.62|5819.12|5818.87|5818.37|432
1736875750000|2025-01-14 17:29:10|5818.74|5818.24|5819.62|5819.12|5819.62|5819.12|5818.62|5818.12|285
1736875760000|2025-01-14 17:29:20|5819.74|5819.24|5820.62|5820.12|5820.62|5820.12|5819.74|5819.24|597
1736875770000|2025-01-14 17:29:30|5820.37|5819.87|5820.12|5819.62|5820.62|5820.12|5819.87|5819.37|258
1736875780000|2025-01-14 17:29:40|5819.62|5819.12|5818.12|5817.62|5819.87|5819.37|5817.37|5816.87|543
1736875790000|2025-01-14 17:29:50|5817.99|5817.49|5817.99|5817.49|5818.12|5817.62|5817.87|5817.37|209
1736875800000|2025-01-14 17:30:00|5817.87|5817.37|5817.37|5816.87|5817.87|5817.37|5816.74|5816.24|469
1736875810000|2025-01-14 17:30:10|5817.12|5816.62|5817.37|5816.87|5817.37|5816.87|5817.12|5816.62|259
1736875820000|2025-01-14 17:30:20|5817.24|5816.74|5817.12|5816.62|5817.62|5817.12|5817.12|5816.62|236
1736875830000|2025-01-14 17:30:30|5816.87|5816.37|5815.62|5815.12|5817.12|5816.62|5815.12|5814.62|360
1736875840000|2025-01-14 17:30:40|5815.37|5814.87|5815.37|5814.87|5815.62|5815.12|5815.12|5814.62|311
1736875850000|2025-01-14 17:30:50|5815.12|5814.62|5814.62|5814.12|5815.12|5814.62|5814.37|5813.87|380
1736875860000|2025-01-14 17:31:00|5814.49|5813.99|5813.87|5813.37|5814.49|5813.99|5813.62|5813.12|461
1736875870000|2025-01-14 17:31:10|5814.12|5813.62|5813.62|5813.12|5814.12|5813.62|5813.12|5812.62|326
1736875880000|2025-01-14 17:31:20|5813.87|5813.37|5813.87|5813.37|5814.12|5813.62|5813.87|5813.37|296
1736875890000|2025-01-14 17:31:30|5814.37|5813.87|5814.62|5814.12|5814.87|5814.37|5814.12|5813.62|300
1736875900000|2025-01-14 17:31:40|5814.37|5813.87|5813.87|5813.37|5814.49|5813.99|5813.49|5812.99|399
1736875910000|2025-01-14 17:31:50|5813.99|5813.49|5812.87|5812.37|5813.99|5813.49|5812.87|5812.37|241
1736875920000|2025-01-14 17:32:00|5813.12|5812.62|5812.37|5811.87|5813.12|5812.62|5812.12|5811.62|468
1736875930000|2025-01-14 17:32:10|5812.62|5812.12|5813.62|5813.12|5813.62|5813.12|5812.62|5812.12|415
1736875940000|2025-01-14 17:32:20|5813.37|5812.87|5813.12|5812.62|5813.49|5812.99|5813.12|5812.62|257
1736875950000|2025-01-14 17:32:30|5813.37|5812.87|5813.12|5812.62|5813.37|5812.87|5813.12|5812.62|206
1736875960000|2025-01-14 17:32:40|5813.24|5812.74|5812.87|5812.37|5813.37|5812.87|5812.49|5811.99|239
1736875970000|2025-01-14 17:32:50|5812.99|5812.49|5811.87|5811.37|5812.99|5812.49|5811.87|5811.37|478
1736875980000|2025-01-14 17:33:00|5812.12|5811.62|5812.12|5811.62|5812.87|5812.37|5812.12|5811.62|305
1736875990000|2025-01-14 17:33:10|5812.37|5811.87|5811.87|5811.37|5812.37|5811.87|5811.62|5811.12|290
1736876000000|2025-01-14 17:33:20|5812.12|5811.62|5812.12|5811.62|5812.62|5812.12|5812.12|5811.62|295
1736876010000|2025-01-14 17:33:30|5812.24|5811.74|5810.87|5810.37|5812.24|5811.74|5810.87|5810.37|550
1736876020000|2025-01-14 17:33:40|5810.62|5810.12|5811.12|5810.62|5811.37|5810.87|5809.87|5809.37|868
1736876030000|2025-01-14 17:33:50|5811.24|5810.74|5810.87|5810.37|5811.49|5810.99|5810.62|5810.12|435
1736876040000|2025-01-14 17:34:00|5811.12|5810.62|5809.37|5808.87|5811.12|5810.62|5809.37|5808.87|735
1736876050000|2025-01-14 17:34:10|5809.12|5808.62|5807.87|5807.37|5809.12|5808.62|5807.62|5807.12|1363
1736876060000|2025-01-14 17:34:20|5808.12|5807.62|5807.62|5807.12|5808.12|5807.62|5807.37|5806.87|844
1736876070000|2025-01-14 17:34:30|5807.49|5806.99|5807.12|5806.62|5807.87|5807.37|5806.49|5805.99|1056
1736876080000|2025-01-14 17:34:40|5806.99|5806.49|5807.37|5806.87|5807.37|5806.87|5806.87|5806.37|617
1736876090000|2025-01-14 17:34:50|5807.12|5806.62|5808.12|5807.62|5808.37|5807.87|5807.12|5806.62|648
1736876100000|2025-01-14 17:35:00|5808.24|5807.74|5806.37|5805.87|5808.37|5807.87|5806.12|5805.62|1126
1736876110000|2025-01-14 17:35:10|5806.12|5805.62|5805.62|5805.12|5806.62|5806.12|5805.37|5804.87|768
1736876120000|2025-01-14 17:35:20|5805.87|5805.37|5804.87|5804.37|5806.12|5805.62|5804.12|5803.62|899
1736876130000|2025-01-14 17:35:30|5805.12|5804.62|5806.12|5805.62|5806.49|5805.99|5805.12|5804.62|649
1736876140000|2025-01-14 17:35:40|5805.99|5805.49|5807.12|5806.62|5807.24|5806.74|5805.99|5805.49|619
1736876150000|2025-01-14 17:35:50|5807.37|5806.87|5807.87|5807.37|5807.87|5807.37|5807.12|5806.62|452
1736876160000|2025-01-14 17:36:00|5807.62|5807.12|5808.99|5808.49|5808.99|5808.49|5807.62|5807.12|1014
1736876170000|2025-01-14 17:36:10|5809.12|5808.62|5809.12|5808.62|5809.37|5808.87|5808.87|5808.37|899
1736876180000|2025-01-14 17:36:20|5809.37|5808.87|5810.62|5810.12|5810.87|5810.37|5809.37|5808.87|670
1736876190000|2025-01-14 17:36:30|5810.37|5809.87|5812.12|5811.62|5812.12|5811.62|5810.37|5809.87|1045
1736876200000|2025-01-14 17:36:40|5812.24|5811.74|5812.12|5811.62|5812.37|5811.87|5811.12|5810.62|544
1736876210000|2025-01-14 17:36:50|5812.37|5811.87|5812.37|5811.87|5812.37|5811.87|5812.12|5811.62|281
1736876220000|2025-01-14 17:37:00|5812.62|5812.12|5811.99|5811.49|5812.62|5812.12|5811.62|5811.12|798
1736876230000|2025-01-14 17:37:10|5811.62|5811.12|5811.87|5811.37|5812.87|5812.37|5811.62|5811.12|404
1736876240000|2025-01-14 17:37:20|5812.12|5811.62|5810.74|5810.24|5812.37|5811.87|5810.74|5810.24|331
1736876250000|2025-01-14 17:37:30|5810.87|5810.37|5811.87|5811.37|5811.87|5811.37|5810.87|5810.37|296
1736876260000|2025-01-14 17:37:40|5812.12|5811.62|5813.87|5813.37|5813.87|5813.37|5812.12|5811.62|457
1736876270000|2025-01-14 17:37:50|5813.62|5813.12|5812.37|5811.87|5813.62|5813.12|5811.87|5811.37|329
1736876280000|2025-01-14 17:38:00|5812.62|5812.12|5812.62|5812.12|5812.87|5812.37|5812.62|5812.12|285
1736876290000|2025-01-14 17:38:10|5812.37|5811.87|5812.87|5812.37|5812.87|5812.37|5812.12|5811.62|301
1736876300000|2025-01-14 17:38:20|5812.62|5812.12|5812.87|5812.37|5813.12|5812.62|5812.62|5812.12|177
1736876310000|2025-01-14 17:38:30|5813.12|5812.62|5813.87|5813.37|5813.99|5813.49|5813.12|5812.62|531
1736876320000|2025-01-14 17:38:40|5814.12|5813.62|5813.37|5812.87|5814.12|5813.62|5813.37|5812.87|424
1736876330000|2025-01-14 17:38:50|5813.49|5812.99|5811.74|5811.24|5813.62|5813.12|5811.74|5811.24|546
1736876340000|2025-01-14 17:39:00|5811.62|5811.12|5811.62|5811.12|5812.12|5811.62|5811.37|5810.87|316
1736876350000|2025-01-14 17:39:10|5811.37|5810.87|5812.12|5811.62|5812.37|5811.87|5811.37|5810.87|266
1736876360000|2025-01-14 17:39:20|5812.24|5811.74|5812.62|5812.12|5813.12|5812.62|5812.12|5811.62|319
1736876370000|2025-01-14 17:39:30|5812.74|5812.24|5814.62|5814.12|5814.62|5814.12|5812.74|5812.24|363
1736876380000|2025-01-14 17:39:40|5814.49|5813.99|5814.12|5813.62|5814.87|5814.37|5813.87|5813.37|294
1736876390000|2025-01-14 17:39:50|5814.37|5813.87|5814.62|5814.12|5815.12|5814.62|5814.12|5813.62|343
1736876400000|2025-01-14 17:40:00|5814.87|5814.37|5813.87|5813.37|5815.37|5814.87|5813.62|5813.12|813
1736876410000|2025-01-14 17:40:10|5814.37|5813.87|5813.87|5813.37|5814.37|5813.87|5813.62|5813.12|212
1736876420000|2025-01-14 17:40:20|5813.74|5813.24|5813.99|5813.49|5814.37|5813.87|5813.74|5813.24|538
1736876430000|2025-01-14 17:40:30|5814.12|5813.62|5813.12|5812.62|5814.12|5813.62|5813.12|5812.62|267
1736876440000|2025-01-14 17:40:40|5813.37|5812.87|5813.37|5812.87|5813.37|5812.87|5813.12|5812.62|412
1736876450000|2025-01-14 17:40:50|5813.49|5812.99|5814.12|5813.62|5814.62|5814.12|5813.49|5812.99|374
1736876460000|2025-01-14 17:41:00|5813.87|5813.37|5814.12|5813.62|5814.12|5813.62|5813.87|5813.37|352
1736876470000|2025-01-14 17:41:10|5814.62|5814.12|5814.62|5814.12|5815.24|5814.74|5814.62|5814.12|359
1736876480000|2025-01-14 17:41:20|5814.87|5814.37|5815.99|5815.49|5815.99|5815.49|5814.62|5814.12|444
1736876490000|2025-01-14 17:41:30|5816.24|5815.74|5815.37|5814.87|5816.62|5816.12|5815.12|5814.62|569
1736876500000|2025-01-14 17:41:40|5815.24|5814.74|5815.62|5815.12|5815.62|5815.12|5814.87|5814.37|506
1736876510000|2025-01-14 17:41:50|5815.74|5815.24|5815.62|5815.12|5816.62|5816.12|5815.62|5815.12|280
1736876520000|2025-01-14 17:42:00|5816.12|5815.62|5817.12|5816.62|5817.37|5816.87|5815.87|5815.37|724
1736876530000|2025-01-14 17:42:10|5817.24|5816.74|5818.62|5818.12|5818.62|5818.12|5817.24|5816.74|705
1736876540000|2025-01-14 17:42:20|5818.87|5818.37|5820.87|5820.37|5820.87|5820.37|5818.62|5818.12|668
1736876550000|2025-01-14 17:42:30|5821.12|5820.62|5820.12|5819.62|5821.12|5820.62|5820.12|5819.62|646
1736876560000|2025-01-14 17:42:40|5819.87|5819.37|5819.87|5819.37|5820.24|5819.74|5819.37|5818.87|453
1736876570000|2025-01-14 17:42:50|5820.12|5819.62|5820.37|5819.87|5820.37|5819.87|5819.87|5819.37|230
1736876580000|2025-01-14 17:43:00|5820.24|5819.74|5820.62|5820.12|5821.37|5820.87|5820.12|5819.62|574
1736876590000|2025-01-14 17:43:10|5820.87|5820.37|5820.62|5820.12|5821.37|5820.87|5820.62|5820.12|474
1736876600000|2025-01-14 17:43:20|5820.87|5820.37|5821.37|5820.87|5821.37|5820.87|5820.62|5820.12|445
1736876610000|2025-01-14 17:43:30|5821.62|5821.12|5822.87|5822.37|5822.87|5822.37|5821.62|5821.12|1138
1736876620000|2025-01-14 17:43:40|5823.37|5822.87|5823.62|5823.12|5823.87|5823.37|5823.12|5822.62|1024
1736876630000|2025-01-14 17:43:50|5823.99|5823.49|5823.37|5822.87|5823.99|5823.49|5823.37|5822.87|732
1736876640000|2025-01-14 17:44:00|5823.87|5823.37|5823.87|5823.37|5823.87|5823.37|5823.37|5822.87|521
1736876650000|2025-01-14 17:44:10|5823.62|5823.12|5823.62|5823.12|5823.87|5823.37|5822.87|5822.37|788
1736876660000|2025-01-14 17:44:20|5823.49|5822.99|5822.62|5822.12|5823.87|5823.37|5822.62|5822.12|348
1736876670000|2025-01-14 17:44:30|5822.37|5821.87|5822.37|5821.87|5822.87|5822.37|5822.12|5821.62|669
1736876680000|2025-01-14 17:44:40|5822.12|5821.62|5822.12|5821.62|5822.37|5821.87|5821.87|5821.37|316
1736876690000|2025-01-14 17:44:50|5821.87|5821.37|5822.37|5821.87|5822.37|5821.87|5821.87|5821.37|407
1736876700000|2025-01-14 17:45:00|5822.12|5821.62|5822.37|5821.87|5822.37|5821.87|5821.87|5821.37|391
1736876710000|2025-01-14 17:45:10|5822.12|5821.62|5823.12|5822.62|5823.37|5822.87|5822.12|5821.62|508
1736876720000|2025-01-14 17:45:20|5823.24|5822.74|5822.12|5821.62|5823.24|5822.74|5822.12|5821.62|329
1736876730000|2025-01-14 17:45:30|5822.37|5821.87|5821.49|5820.99|5822.37|5821.87|5821.24|5820.74|438
1736876740000|2025-01-14 17:45:40|5821.37|5820.87|5821.24|5820.74|5821.62|5821.12|5821.12|5820.62|342
1736876750000|2025-01-14 17:45:50|5821.12|5820.62|5820.87|5820.37|5821.37|5820.87|5820.12|5819.62|536
1736876760000|2025-01-14 17:46:00|5821.12|5820.62|5822.62|5822.12|5822.87|5822.37|5821.12|5820.62|365
1736876770000|2025-01-14 17:46:10|5822.37|5821.87|5821.62|5821.12|5822.37|5821.87|5821.62|5821.12|268
1736876780000|2025-01-14 17:46:20|5821.37|5820.87|5821.62|5821.12|5821.62|5821.12|5821.12|5820.62|221
1736876790000|2025-01-14 17:46:30|5821.49|5820.99|5821.87|5821.37|5821.87|5821.37|5821.49|5820.99|185
1736876800000|2025-01-14 17:46:40|5821.74|5821.24|5820.49|5819.99|5821.74|5821.24|5820.49|5819.99|267
1736876810000|2025-01-14 17:46:50|5820.62|5820.12|5821.37|5820.87|5821.62|5821.12|5820.37|5819.87|185
1736876820000|2025-01-14 17:47:00|5821.62|5821.12|5821.62|5821.12|5822.37|5821.87|5821.37|5820.87|396
1736876830000|2025-01-14 17:47:10|5821.87|5821.37|5820.87|5820.37|5821.87|5821.37|5820.62|5820.12|240
1736876840000|2025-01-14 17:47:20|5821.12|5820.62|5820.12|5819.62|5821.12|5820.62|5820.12|5819.62|274
1736876850000|2025-01-14 17:47:30|5819.62|5819.12|5819.87|5819.37|5819.87|5819.37|5818.87|5818.37|618
1736876860000|2025-01-14 17:47:40|5819.74|5819.24|5819.12|5818.62|5820.12|5819.62|5818.87|5818.37|305
1736876870000|2025-01-14 17:47:50|5818.87|5818.37|5818.37|5817.87|5818.99|5818.49|5817.87|5817.37|456
1736876880000|2025-01-14 17:48:00|5818.12|5817.62|5818.62|5818.12|5818.74|5818.24|5817.87|5817.37|321
1736876890000|2025-01-14 17:48:10|5818.87|5818.37|5820.12|5819.62|5820.62|5820.12|5818.87|5818.37|471
1736876900000|2025-01-14 17:48:20|5819.87|5819.37|5820.62|5820.12|5820.62|5820.12|5819.87|5819.37|269
1736876910000|2025-01-14 17:48:30|5820.37|5819.87|5821.37|5820.87|5821.37|5820.87|5820.37|5819.87|263
1736876920000|2025-01-14 17:48:40|5821.62|5821.12|5821.37|5820.87|5822.12|5821.62|5821.37|5820.87|416
1736876930000|2025-01-14 17:48:50|5821.49|5820.99|5821.12|5820.62|5821.87|5821.37|5821.12|5820.62|329
1736876940000|2025-01-14 17:49:00|5820.87|5820.37|5820.12|5819.62|5820.87|5820.37|5819.62|5819.12|388
1736876950000|2025-01-14 17:49:10|5819.87|5819.37|5821.12|5820.62|5821.49|5820.99|5819.87|5819.37|254
1736876960000|2025-01-14 17:49:20|5820.87|5820.37|5820.62|5820.12|5821.62|5821.12|5820.62|5820.12|224
1736876970000|2025-01-14 17:49:30|5820.37|5819.87|5820.87|5820.37|5820.87|5820.37|5820.37|5819.87|148
1736876980000|2025-01-14 17:49:40|5820.74|5820.24|5820.87|5820.37|5820.87|5820.37|5820.74|5820.24|106
1736876990000|2025-01-14 17:49:50|5821.12|5820.62|5820.87|5820.37|5821.12|5820.62|5820.37|5819.87|204
1736877000000|2025-01-14 17:50:00|5820.74|5820.24|5821.12|5820.62|5821.62|5821.12|5820.37|5819.87|478
1736877010000|2025-01-14 17:50:10|5820.99|5820.49|5821.62|5821.12|5821.62|5821.12|5820.87|5820.37|257
1736877020000|2025-01-14 17:50:20|5821.49|5820.99|5823.12|5822.62|5823.12|5822.62|5821.49|5820.99|901
1736877030000|2025-01-14 17:50:30|5823.37|5822.87|5823.62|5823.12|5823.87|5823.37|5822.87|5822.37|656
1736877040000|2025-01-14 17:50:40|5823.87|5823.37|5823.62|5823.12|5824.12|5823.62|5823.37|5822.87|560
1736877050000|2025-01-14 17:50:50|5823.37|5822.87|5822.12|5821.62|5823.37|5822.87|5821.87|5821.37|432
1736877060000|2025-01-14 17:51:00|5821.99|5821.49|5822.24|5821.74|5822.37|5821.87|5821.62|5821.12|370
1736877070000|2025-01-14 17:51:10|5822.37|5821.87|5823.62|5823.12|5823.62|5823.12|5822.37|5821.87|333
1736877080000|2025-01-14 17:51:20|5823.87|5823.37|5823.37|5822.87|5824.12|5823.62|5823.37|5822.87|348
1736877090000|2025-01-14 17:51:30|5823.12|5822.62|5824.12|5823.62|5824.12|5823.62|5823.12|5822.62|350
1736877100000|2025-01-14 17:51:40|5824.37|5823.87|5822.62|5822.12|5824.37|5823.87|5822.62|5822.12|314
1736877110000|2025-01-14 17:51:50|5822.37|5821.87|5822.62|5822.12|5822.87|5822.37|5822.37|5821.87|234
1736877120000|2025-01-14 17:52:00|5822.87|5822.37|5823.12|5822.62|5823.37|5822.87|5822.37|5821.87|431
1736877130000|2025-01-14 17:52:10|5823.37|5822.87|5823.37|5822.87|5823.87|5823.37|5823.37|5822.87|264
1736877140000|2025-01-14 17:52:20|5823.62|5823.12|5823.62|5823.12|5823.87|5823.37|5823.12|5822.62|235
1736877150000|2025-01-14 17:52:30|5823.49|5822.99|5823.12|5822.62|5823.62|5823.12|5823.12|5822.62|298
1736877160000|2025-01-14 17:52:40|5822.87|5822.37|5823.12|5822.62|5823.62|5823.12|5822.87|5822.37|188
1736877170000|2025-01-14 17:52:50|5823.24|5822.74|5823.87|5823.37|5823.87|5823.37|5822.87|5822.37|244
1736877180000|2025-01-14 17:53:00|5823.99|5823.49|5825.87|5825.37|5826.12|5825.62|5823.99|5823.49|1072
1736877190000|2025-01-14 17:53:10|5825.99|5825.49|5826.37|5825.87|5826.37|5825.87|5825.87|5825.37|371
1736877200000|2025-01-14 17:53:20|5826.12|5825.62|5825.37|5824.87|5826.12|5825.62|5825.37|5824.87|362
1736877210000|2025-01-14 17:53:30|5825.49|5824.99|5825.37|5824.87|5826.12|5825.62|5825.37|5824.87|267
1736877220000|2025-01-14 17:53:40|5825.12|5824.62|5825.37|5824.87|5825.62|5825.12|5825.12|5824.62|177
1736877230000|2025-01-14 17:53:50|5825.62|5825.12|5825.87|5825.37|5826.12|5825.62|5825.49|5824.99|422
1736877240000|2025-01-14 17:54:00|5826.37|5825.87|5825.49|5824.99|5826.37|5825.87|5825.37|5824.87|430
1736877250000|2025-01-14 17:54:10|5825.37|5824.87|5825.12|5824.62|5825.62|5825.12|5825.12|5824.62|260
1736877260000|2025-01-14 17:54:20|5825.37|5824.87|5824.62|5824.12|5825.37|5824.87|5824.37|5823.87|556
1736877270000|2025-01-14 17:54:30|5824.74|5824.24|5824.12|5823.62|5824.87|5824.37|5824.12|5823.62|318
1736877280000|2025-01-14 17:54:40|5824.24|5823.74|5823.87|5823.37|5824.62|5824.12|5823.87|5823.37|238
1736877290000|2025-01-14 17:54:50|5823.62|5823.12|5823.87|5823.37|5824.12|5823.62|5823.12|5822.62|346
1736877300000|2025-01-14 17:55:00|5823.62|5823.12|5823.37|5822.87|5823.87|5823.37|5823.37|5822.87|323
1736877310000|2025-01-14 17:55:10|5822.87|5822.37|5822.37|5821.87|5822.87|5822.37|5822.12|5821.62|604
1736877320000|2025-01-14 17:55:20|5822.12|5821.62|5822.12|5821.62|5822.37|5821.87|5821.74|5821.24|291
1736877330000|2025-01-14 17:55:30|5822.24|5821.74|5823.12|5822.62|5823.12|5822.62|5822.12|5821.62|318
1736877340000|2025-01-14 17:55:40|5822.87|5822.37|5823.12|5822.62|5823.37|5822.87|5822.87|5822.37|260
1736877350000|2025-01-14 17:55:50|5823.37|5822.87|5823.12|5822.62|5824.12|5823.62|5823.12|5822.62|339
1736877360000|2025-01-14 17:56:00|5822.87|5822.37|5822.37|5821.87|5823.37|5822.87|5821.87|5821.37|521
1736877370000|2025-01-14 17:56:10|5822.12|5821.62|5820.37|5819.87|5822.37|5821.87|5820.37|5819.87|640
1736877380000|2025-01-14 17:56:20|5820.24|5819.74|5819.37|5818.87|5820.24|5819.74|5818.87|5818.37|718
1736877390000|2025-01-14 17:56:30|5819.12|5818.62|5819.12|5818.62|5819.37|5818.87|5818.87|5818.37|400
1736877400000|2025-01-14 17:56:40|5819.37|5818.87|5819.12|5818.62|5819.37|5818.87|5818.62|5818.12|290
1736877410000|2025-01-14 17:56:50|5819.37|5818.87|5819.12|5818.62|5819.37|5818.87|5818.62|5818.12|210
1736877420000|2025-01-14 17:57:00|5819.24|5818.74|5821.37|5820.87|5821.37|5820.87|5819.12|5818.62|547
1736877430000|2025-01-14 17:57:10|5821.49|5820.99|5821.62|5821.12|5821.99|5821.49|5821.12|5820.62|339
1736877440000|2025-01-14 17:57:20|5821.74|5821.24|5821.62|5821.12|5821.74|5821.24|5821.37|5820.87|158
1736877450000|2025-01-14 17:57:30|5821.87|5821.37|5821.12|5820.62|5821.87|5821.37|5820.87|5820.37|215
1736877460000|2025-01-14 17:57:40|5820.87|5820.37|5821.37|5820.87|5821.62|5821.12|5820.62|5820.12|234
1736877470000|2025-01-14 17:57:50|5821.12|5820.62|5822.12|5821.62|5822.12|5821.62|5821.12|5820.62|259
1736877480000|2025-01-14 17:58:00|5822.37|5821.87|5822.12|5821.62|5822.62|5822.12|5821.87|5821.37|382
1736877490000|2025-01-14 17:58:10|5822.37|5821.87|5822.24|5821.74|5823.12|5822.62|5822.12|5821.62|273
1736877500000|2025-01-14 17:58:20|5822.37|5821.87|5822.37|5821.87|5822.62|5822.12|5822.37|5821.87|64
1736877510000|2025-01-14 17:58:30|5822.24|5821.74|5822.62|5822.12|5822.62|5822.12|5822.24|5821.74|151
1736877520000|2025-01-14 17:58:40|5822.49|5821.99|5823.12|5822.62|5823.37|5822.87|5822.37|5821.87|223
1736877530000|2025-01-14 17:58:50|5823.37|5822.87|5821.87|5821.37|5823.37|5822.87|5821.37|5820.87|449
1736877540000|2025-01-14 17:59:00|5822.12|5821.62|5821.87|5821.37|5822.12|5821.62|5821.62|5821.12|285
1736877550000|2025-01-14 17:59:10|5821.74|5821.24|5821.62|5821.12|5821.87|5821.37|5821.37|5820.87|256
1736877560000|2025-01-14 17:59:20|5821.74|5821.24|5822.62|5822.12|5823.12|5822.62|5821.62|5821.12|199
1736877570000|2025-01-14 17:59:30|5822.74|5822.24|5823.12|5822.62|5823.62|5823.12|5822.74|5822.24|319
1736877580000|2025-01-14 17:59:40|5822.87|5822.37|5823.37|5822.87|5823.62|5823.12|5822.87|5822.37|300
1736877590000|2025-01-14 17:59:50|5823.62|5823.12|5823.12|5822.62|5823.62|5823.12|5823.12|5822.62|322
1736877600000|2025-01-14 18:00:00|5822.87|5822.37|5822.62|5822.12|5822.87|5822.37|5821.87|5821.37|513
1736877610000|2025-01-14 18:00:10|5822.37|5821.87|5822.87|5822.37|5822.87|5822.37|5822.12|5821.62|274
1736877620000|2025-01-14 18:00:20|5822.62|5822.12|5822.62|5822.12|5823.12|5822.62|5822.62|5822.12|141
1736877630000|2025-01-14 18:00:30|5822.87|5822.37|5823.37|5822.87|5823.62|5823.12|5822.62|5822.12|277
1736877640000|2025-01-14 18:00:40|5823.62|5823.12|5824.62|5824.12|5824.62|5824.12|5823.37|5822.87|333
1736877650000|2025-01-14 18:00:50|5824.37|5823.87|5824.37|5823.87|5824.62|5824.12|5824.12|5823.62|266
1736877660000|2025-01-14 18:01:00|5824.62|5824.12|5823.37|5822.87|5825.12|5824.62|5823.12|5822.62|352
1736877670000|2025-01-14 18:01:10|5823.12|5822.62|5822.37|5821.87|5823.12|5822.62|5822.12|5821.62|323
1736877680000|2025-01-14 18:01:20|5822.62|5822.12|5822.37|5821.87|5822.62|5822.12|5822.12|5821.62|192
1736877690000|2025-01-14 18:01:30|5822.62|5822.12|5823.12|5822.62|5823.37|5822.87|5822.62|5822.12|216
1736877700000|2025-01-14 18:01:40|5823.24|5822.74|5824.87|5824.37|5824.87|5824.37|5822.87|5822.37|391
1736877710000|2025-01-14 18:01:50|5824.62|5824.12|5824.87|5824.37|5825.12|5824.62|5824.62|5824.12|217
1736877720000|2025-01-14 18:02:00|5825.12|5824.62|5825.37|5824.87|5825.62|5825.12|5825.12|5824.62|370
1736877730000|2025-01-14 18:02:10|5825.87|5825.37|5825.37|5824.87|5825.87|5825.37|5825.12|5824.62|228
1736877740000|2025-01-14 18:02:20|5825.62|5825.12|5825.62|5825.12|5825.87|5825.37|5825.62|5825.12|216
1736877750000|2025-01-14 18:02:30|5825.37|5824.87|5826.37|5825.87|5826.62|5826.12|5825.37|5824.87|443
1736877760000|2025-01-14 18:02:40|5826.62|5826.12|5825.62|5825.12|5826.62|5826.12|5825.49|5824.99|430
1736877770000|2025-01-14 18:02:50|5825.87|5825.37|5825.37|5824.87|5825.87|5825.37|5825.37|5824.87|110
1736877780000|2025-01-14 18:03:00|5825.62|5825.12|5826.87|5826.37|5826.87|5826.37|5825.49|5824.99|432
1736877790000|2025-01-14 18:03:10|5827.12|5826.62|5826.37|5825.87|5827.12|5826.62|5826.37|5825.87|361
1736877800000|2025-01-14 18:03:20|5826.24|5825.74|5826.49|5825.99|5826.62|5826.12|5826.12|5825.62|192
1736877810000|2025-01-14 18:03:30|5826.87|5826.37|5827.62|5827.12|5827.87|5827.37|5826.87|5826.37|637
1736877820000|2025-01-14 18:03:40|5827.74|5827.24|5827.37|5826.87|5827.87|5827.37|5827.24|5826.74|316
1736877830000|2025-01-14 18:03:50|5827.24|5826.74|5827.87|5827.37|5827.87|5827.37|5827.12|5826.62|218
1736877840000|2025-01-14 18:04:00|5827.62|5827.12|5827.62|5827.12|5827.87|5827.37|5827.37|5826.87|287
1736877850000|2025-01-14 18:04:10|5827.37|5826.87|5827.87|5827.37|5827.87|5827.37|5827.37|5826.87|149
1736877860000|2025-01-14 18:04:20|5828.12|5827.62|5828.12|5827.62|5828.37|5827.87|5827.87|5827.37|311
1736877870000|2025-01-14 18:04:30|5828.62|5828.12|5828.87|5828.37|5828.87|5828.37|5828.37|5827.87|411
1736877880000|2025-01-14 18:04:40|5828.99|5828.49|5829.12|5828.62|5829.62|5829.12|5828.87|5828.37|508
1736877890000|2025-01-14 18:04:50|5828.99|5828.49|5829.12|5828.62|5829.37|5828.87|5828.87|5828.37|196
1736877900000|2025-01-14 18:05:00|5829.37|5828.87|5829.87|5829.37|5830.12|5829.62|5829.12|5828.62|519
1736877910000|2025-01-14 18:05:10|5829.62|5829.12|5829.24|5828.74|5829.87|5829.37|5829.24|5828.74|520
1736877920000|2025-01-14 18:05:20|5829.12|5828.62|5828.37|5827.87|5829.37|5828.87|5828.37|5827.87|604
1736877930000|2025-01-14 18:05:30|5828.62|5828.12|5827.87|5827.37|5828.87|5828.37|5827.62|5827.12|456
1736877940000|2025-01-14 18:05:40|5828.12|5827.62|5828.12|5827.62|5828.62|5828.12|5828.12|5827.62|244
1736877950000|2025-01-14 18:05:50|5828.37|5827.87|5827.99|5827.49|5828.37|5827.87|5827.99|5827.49|169
1736877960000|2025-01-14 18:06:00|5828.12|5827.62|5827.62|5827.12|5828.37|5827.87|5827.12|5826.62|449
1736877970000|2025-01-14 18:06:10|5827.74|5827.24|5827.62|5827.12|5828.12|5827.62|5827.62|5827.12|238
1736877980000|2025-01-14 18:06:20|5827.87|5827.37|5827.74|5827.24|5828.37|5827.87|5827.62|5827.12|282
1736877990000|2025-01-14 18:06:30|5827.87|5827.37|5828.37|5827.87|5828.62|5828.12|5827.87|5827.37|220
1736878000000|2025-01-14 18:06:40|5828.62|5828.12|5828.37|5827.87|5828.87|5828.37|5828.12|5827.62|190
1736878010000|2025-01-14 18:06:50|5828.24|5827.74|5828.37|5827.87|5828.37|5827.87|5828.12|5827.62|117
1736878020000|2025-01-14 18:07:00|5828.49|5827.99|5829.62|5829.12|5829.62|5829.12|5828.37|5827.87|388
1736878030000|2025-01-14 18:07:10|5829.37|5828.87|5829.12|5828.62|5829.87|5829.37|5829.12|5828.62|698
1736878040000|2025-01-14 18:07:20|5828.62|5828.12|5828.87|5828.37|5828.87|5828.37|5828.37|5827.87|541
1736878050000|2025-01-14 18:07:30|5828.74|5828.24|5829.37|5828.87|5829.37|5828.87|5828.74|5828.24|233
1736878060000|2025-01-14 18:07:40|5829.24|5828.74|5828.37|5827.87|5829.37|5828.87|5828.37|5827.87|210
1736878070000|2025-01-14 18:07:50|5828.62|5828.12|5829.12|5828.62|5829.12|5828.62|5828.62|5828.12|182
1736878080000|2025-01-14 18:08:00|5828.62|5828.12|5828.62|5828.12|5828.87|5828.37|5828.12|5827.62|241
1736878090000|2025-01-14 18:08:10|5828.87|5828.37|5828.62|5828.12|5828.87|5828.37|5828.62|5828.12|133
1736878100000|2025-01-14 18:08:20|5828.87|5828.37|5829.87|5829.37|5829.87|5829.37|5828.49|5827.99|356
1736878110000|2025-01-14 18:08:30|5830.12|5829.62|5830.37|5829.87|5830.62|5830.12|5829.62|5829.12|368
1736878120000|2025-01-14 18:08:40|5830.62|5830.12|5830.37|5829.87|5830.87|5830.37|5830.37|5829.87|564
1736878130000|2025-01-14 18:08:50|5830.62|5830.12|5830.87|5830.37|5830.87|5830.37|5829.62|5829.12|302
1736878140000|2025-01-14 18:09:00|5830.62|5830.12|5830.37|5829.87|5831.37|5830.87|5830.12|5829.62|634
1736878150000|2025-01-14 18:09:10|5830.24|5829.74|5830.12|5829.62|5830.24|5829.74|5829.87|5829.37|363
1736878160000|2025-01-14 18:09:20|5829.87|5829.37|5829.87|5829.37|5830.12|5829.62|5829.62|5829.12|238
1736878170000|2025-01-14 18:09:30|5830.12|5829.62|5828.62|5828.12|5830.12|5829.62|5828.62|5828.12|475
1736878180000|2025-01-14 18:09:40|5828.37|5827.87|5829.12|5828.62|5829.37|5828.87|5828.37|5827.87|398
1736878190000|2025-01-14 18:09:50|5829.37|5828.87|5829.37|5828.87|5829.37|5828.87|5828.87|5828.37|146
1736878200000|2025-01-14 18:10:00|5829.12|5828.62|5829.87|5829.37|5830.37|5829.87|5829.12|5828.62|646
1736878210000|2025-01-14 18:10:10|5829.99|5829.49|5828.37|5827.87|5829.99|5829.49|5828.12|5827.62|430
1736878220000|2025-01-14 18:10:20|5828.24|5827.74|5827.37|5826.87|5828.24|5827.74|5827.37|5826.87|365
1736878230000|2025-01-14 18:10:30|5827.62|5827.12|5827.12|5826.62|5827.87|5827.37|5827.12|5826.62|396
1736878240000|2025-01-14 18:10:40|5827.37|5826.87|5827.37|5826.87|5828.37|5827.87|5827.37|5826.87|752
1736878250000|2025-01-14 18:10:50|5827.62|5827.12|5827.62|5827.12|5827.62|5827.12|5827.12|5826.62|343
1736878260000|2025-01-14 18:11:00|5827.37|5826.87|5828.37|5827.87|5828.37|5827.87|5827.37|5826.87|232
1736878270000|2025-01-14 18:11:10|5828.62|5828.12|5827.87|5827.37|5828.62|5828.12|5827.74|5827.24|270
1736878280000|2025-01-14 18:11:20|5827.74|5827.24|5827.87|5827.37|5827.87|5827.37|5827.37|5826.87|434
1736878290000|2025-01-14 18:11:30|5827.62|5827.12|5827.87|5827.37|5827.87|5827.37|5826.87|5826.37|271
1736878300000|2025-01-14 18:11:40|5827.74|5827.24|5827.49|5826.99|5828.12|5827.62|5827.37|5826.87|295
1736878310000|2025-01-14 18:11:50|5827.62|5827.12|5827.62|5827.12|5827.87|5827.37|5827.49|5826.99|118
1736878320000|2025-01-14 18:12:00|5827.74|5827.24|5828.12|5827.62|5828.62|5828.12|5827.74|5827.24|515
1736878330000|2025-01-14 18:12:10|5827.87|5827.37|5827.37|5826.87|5828.37|5827.87|5827.37|5826.87|241
1736878340000|2025-01-14 18:12:20|5827.62|5827.12|5827.87|5827.37|5827.87|5827.37|5827.12|5826.62|213
1736878350000|2025-01-14 18:12:30|5827.74|5827.24|5828.12|5827.62|5828.12|5827.62|5827.62|5827.12|138
1736878360000|2025-01-14 18:12:40|5828.37|5827.87|5828.62|5828.12|5828.62|5828.12|5828.12|5827.62|75
1736878370000|2025-01-14 18:12:50|5828.87|5828.37|5828.62|5828.12|5829.12|5828.62|5828.12|5827.62|138
1736878380000|2025-01-14 18:13:00|5828.37|5827.87|5827.62|5827.12|5828.37|5827.87|5827.62|5827.12|217
1736878390000|2025-01-14 18:13:10|5827.49|5826.99|5827.87|5827.37|5828.12|5827.62|5827.49|5826.99|281
1736878400000|2025-01-14 18:13:20|5827.62|5827.12|5826.62|5826.12|5827.87|5827.37|5826.62|5826.12|277
1736878410000|2025-01-14 18:13:30|5826.37|5825.87|5828.37|5827.87|5828.37|5827.87|5826.37|5825.87|275
1736878420000|2025-01-14 18:13:40|5828.12|5827.62|5828.12|5827.62|5828.12|5827.62|5827.87|5827.37|164
1736878430000|2025-01-14 18:13:50|5828.37|5827.87|5828.62|5828.12|5828.62|5828.12|5828.37|5827.87|147
1736878440000|2025-01-14 18:14:00|5828.37|5827.87|5829.12|5828.62|5829.37|5828.87|5828.37|5827.87|268
1736878450000|2025-01-14 18:14:10|5829.37|5828.87|5828.87|5828.37|5829.62|5829.12|5828.87|5828.37|171
1736878460000|2025-01-14 18:14:20|5828.74|5828.24|5828.37|5827.87|5828.87|5828.37|5828.12|5827.62|210
1736878470000|2025-01-14 18:14:30|5827.87|5827.37|5828.12|5827.62|5828.12|5827.62|5827.62|5827.12|167
1736878480000|2025-01-14 18:14:40|5828.37|5827.87|5828.37|5827.87|5828.37|5827.87|5828.12|5827.62|111
1736878490000|2025-01-14 18:14:50|5828.49|5827.99|5829.12|5828.62|5829.12|5828.62|5828.37|5827.87|180
1736878500000|2025-01-14 18:15:00|5828.62|5828.12|5827.62|5827.12|5828.87|5828.37|5827.12|5826.62|500
1736878510000|2025-01-14 18:15:10|5827.87|5827.37|5827.99|5827.49|5828.12|5827.62|5827.62|5827.12|113
1736878520000|2025-01-14 18:15:20|5827.87|5827.37|5827.87|5827.37|5828.12|5827.62|5827.74|5827.24|159
1736878530000|2025-01-14 18:15:30|5827.74|5827.24|5829.12|5828.62|5829.12|5828.62|5827.74|5827.24|130
1736878540000|2025-01-14 18:15:40|5828.99|5828.49|5829.37|5828.87|5829.49|5828.99|5828.87|5828.37|146
1736878550000|2025-01-14 18:15:50|5829.49|5828.99|5829.62|5829.12|5829.62|5829.12|5829.49|5828.99|56
1736878560000|2025-01-14 18:16:00|5829.87|5829.37|5829.12|5828.62|5829.87|5829.37|5829.12|5828.62|269
1736878570000|2025-01-14 18:16:10|5829.24|5828.74|5829.62|5829.12|5829.74|5829.24|5829.12|5828.62|198
1736878580000|2025-01-14 18:16:20|5829.87|5829.37|5831.62|5831.12|5831.62|5831.12|5829.87|5829.37|643
1736878590000|2025-01-14 18:16:30|5831.37|5830.87|5832.12|5831.62|5832.24|5831.74|5831.24|5830.74|502
1736878600000|2025-01-14 18:16:40|5831.87|5831.37|5832.62|5832.12|5832.87|5832.37|5831.87|5831.37|546
1736878610000|2025-01-14 18:16:50|5832.74|5832.24|5833.12|5832.62|5833.12|5832.62|5832.62|5832.12|399
1736878620000|2025-01-14 18:17:00|5833.37|5832.87|5833.87|5833.37|5833.87|5833.37|5833.12|5832.62|459
1736878630000|2025-01-14 18:17:10|5833.62|5833.12|5834.37|5833.87|5834.87|5834.37|5833.62|5833.12|1008
1736878640000|2025-01-14 18:17:20|5834.24|5833.74|5833.87|5833.37|5834.37|5833.87|5833.62|5833.12|383
1736878650000|2025-01-14 18:17:30|5833.62|5833.12|5834.37|5833.87|5834.49|5833.99|5833.62|5833.12|286
1736878660000|2025-01-14 18:17:40|5834.49|5833.99|5834.37|5833.87|5834.49|5833.99|5834.12|5833.62|294
1736878670000|2025-01-14 18:17:50|5834.12|5833.62|5834.37|5833.87|5834.37|5833.87|5833.87|5833.37|166
1736878680000|2025-01-14 18:18:00|5834.62|5834.12|5835.37|5834.87|5835.37|5834.87|5834.37|5833.87|514
1736878690000|2025-01-14 18:18:10|5835.62|5835.12|5835.62|5835.12|5835.87|5835.37|5835.37|5834.87|439
1736878700000|2025-01-14 18:18:20|5835.37|5834.87|5835.37|5834.87|5835.62|5835.12|5835.12|5834.62|298
1736878710000|2025-01-14 18:18:30|5834.62|5834.12|5834.12|5833.62|5834.62|5834.12|5833.87|5833.37|786
1736878720000|2025-01-14 18:18:40|5834.24|5833.74|5834.37|5833.87|5834.62|5834.12|5834.12|5833.62|166
1736878730000|2025-01-14 18:18:50|5834.62|5834.12|5834.62|5834.12|5834.87|5834.37|5834.62|5834.12|176
1736878740000|2025-01-14 18:19:00|5834.37|5833.87|5834.49|5833.99|5834.87|5834.37|5834.37|5833.87|341
1736878750000|2025-01-14 18:19:10|5834.37|5833.87|5834.37|5833.87|5834.62|5834.12|5834.24|5833.74|120
1736878760000|2025-01-14 18:19:20|5834.24|5833.74|5832.87|5832.37|5834.24|5833.74|5832.62|5832.12|660
1736878770000|2025-01-14 18:19:30|5832.62|5832.12|5832.62|5832.12|5832.87|5832.37|5832.37|5831.87|295
1736878780000|2025-01-14 18:19:40|5832.87|5832.37|5833.12|5832.62|5833.37|5832.87|5832.62|5832.12|244
1736878790000|2025-01-14 18:19:50|5832.99|5832.49|5833.12|5832.62|5833.12|5832.62|5832.87|5832.37|144
1736878800000|2025-01-14 18:20:00|5832.87|5832.37|5832.37|5831.87|5833.37|5832.87|5831.87|5831.37|425
1736878810000|2025-01-14 18:20:10|5832.62|5832.12|5832.87|5832.37|5833.12|5832.62|5832.62|5832.12|316
1736878820000|2025-01-14 18:20:20|5832.62|5832.12|5833.12|5832.62|5833.12|5832.62|5832.37|5831.87|248
1736878830000|2025-01-14 18:20:30|5833.24|5832.74|5833.87|5833.37|5833.87|5833.37|5833.24|5832.74|258
1736878840000|2025-01-14 18:20:40|5833.62|5833.12|5834.12|5833.62|5834.12|5833.62|5833.62|5833.12|141
1736878850000|2025-01-14 18:20:50|5833.99|5833.49|5834.12|5833.62|5834.37|5833.87|5833.87|5833.37|178
1736878860000|2025-01-14 18:21:00|5833.87|5833.37|5833.87|5833.37|5833.87|5833.37|5832.87|5832.37|389
1736878870000|2025-01-14 18:21:10|5834.12|5833.62|5834.87|5834.37|5834.87|5834.37|5833.99|5833.49|176
1736878880000|2025-01-14 18:21:20|5834.62|5834.12|5835.12|5834.62|5835.37|5834.87|5834.62|5834.12|217
1736878890000|2025-01-14 18:21:30|5834.99|5834.49|5834.62|5834.12|5834.99|5834.49|5834.37|5833.87|160
1736878900000|2025-01-14 18:21:40|5834.74|5834.24|5835.12|5834.62|5835.37|5834.87|5834.62|5834.12|236
1736878910000|2025-01-14 18:21:50|5835.24|5834.74|5835.12|5834.62|5835.37|5834.87|5834.87|5834.37|126
1736878920000|2025-01-14 18:22:00|5835.37|5834.87|5835.62|5835.12|5835.87|5835.37|5835.12|5834.62|308
1736878930000|2025-01-14 18:22:10|5835.37|5834.87|5834.37|5833.87|5835.62|5835.12|5834.12|5833.62|280
1736878940000|2025-01-14 18:22:20|5834.62|5834.12|5834.62|5834.12|5834.87|5834.37|5834.49|5833.99|159
1736878950000|2025-01-14 18:22:30|5834.87|5834.37|5835.12|5834.62|5835.12|5834.62|5834.62|5834.12|153
1736878960000|2025-01-14 18:22:40|5835.37|5834.87|5835.37|5834.87|5835.37|5834.87|5835.12|5834.62|72
1736878970000|2025-01-14 18:22:50|5835.12|5834.62|5835.62|5835.12|5835.62|5835.12|5834.62|5834.12|249
1736878980000|2025-01-14 18:23:00|5835.37|5834.87|5835.87|5835.37|5835.87|5835.37|5835.37|5834.87|296
1736878990000|2025-01-14 18:23:10|5835.62|5835.12|5835.37|5834.87|5835.62|5835.12|5835.37|5834.87|140
1736879000000|2025-01-14 18:23:20|5835.62|5835.12|5835.12|5834.62|5835.62|5835.12|5834.87|5834.37|270
1736879010000|2025-01-14 18:23:30|5835.24|5834.74|5835.62|5835.12|5835.62|5835.12|5835.24|5834.74|134
1736879020000|2025-01-14 18:23:40|5835.87|5835.37|5836.87|5836.37|5836.87|5836.37|5835.62|5835.12|745
1736879030000|2025-01-14 18:23:50|5836.62|5836.12|5836.62|5836.12|5836.87|5836.37|5836.62|5836.12|205
1736879040000|2025-01-14 18:24:00|5836.87|5836.37|5836.87|5836.37|5837.37|5836.87|5836.62|5836.12|579
1736879050000|2025-01-14 18:24:10|5836.62|5836.12|5836.87|5836.37|5837.12|5836.62|5836.62|5836.12|218
1736879060000|2025-01-14 18:24:20|5836.99|5836.49|5837.12|5836.62|5837.37|5836.87|5836.99|5836.49|180
1736879070000|2025-01-14 18:24:30|5837.37|5836.87|5837.62|5837.12|5837.62|5837.12|5837.12|5836.62|198
1736879080000|2025-01-14 18:24:40|5837.37|5836.87|5837.87|5837.37|5837.99|5837.49|5837.37|5836.87|371
1736879090000|2025-01-14 18:24:50|5837.62|5837.12|5838.12|5837.62|5838.12|5837.62|5837.62|5837.12|174
1736879100000|2025-01-14 18:25:00|5837.87|5837.37|5838.62|5838.12|5838.62|5838.12|5837.87|5837.37|366
1736879110000|2025-01-14 18:25:10|5838.74|5838.24|5839.37|5838.87|5839.62|5839.12|5838.74|5838.24|491
1736879120000|2025-01-14 18:25:20|5839.24|5838.74|5838.62|5838.12|5839.37|5838.87|5838.62|5838.12|452
1736879130000|2025-01-14 18:25:30|5838.37|5837.87|5837.62|5837.12|5838.37|5837.87|5837.37|5836.87|543
1736879140000|2025-01-14 18:25:40|5837.87|5837.37|5837.87|5837.37|5837.87|5837.37|5837.74|5837.24|228
1736879150000|2025-01-14 18:25:50|5838.12|5837.62|5838.12|5837.62|5838.62|5838.12|5838.12|5837.62|366
1736879160000|2025-01-14 18:26:00|5838.37|5837.87|5838.12|5837.62|5838.62|5838.12|5837.87|5837.37|278
1736879170000|2025-01-14 18:26:10|5837.87|5837.37|5838.87|5838.37|5838.87|5838.37|5837.87|5837.37|294
1736879180000|2025-01-14 18:26:20|5839.12|5838.62|5838.87|5838.37|5839.62|5839.12|5838.87|5838.37|425
1736879190000|2025-01-14 18:26:30|5838.99|5838.49|5839.37|5838.87|5839.37|5838.87|5838.87|5838.37|330
1736879200000|2025-01-14 18:26:40|5839.24|5838.74|5839.87|5839.37|5839.87|5839.37|5839.24|5838.74|359
1736879210000|2025-01-14 18:26:50|5839.74|5839.24|5839.37|5838.87|5839.74|5839.24|5839.12|5838.62|231
1736879220000|2025-01-14 18:27:00|5839.62|5839.12|5839.87|5839.37|5839.87|5839.37|5839.37|5838.87|301
1736879230000|2025-01-14 18:27:10|5839.99|5839.49|5838.87|5838.37|5839.99|5839.49|5838.62|5838.12|464
1736879240000|2025-01-14 18:27:20|5839.12|5838.62|5839.12|5838.62|5839.12|5838.62|5838.87|5838.37|255
1736879250000|2025-01-14 18:27:30|5839.24|5838.74|5839.12|5838.62|5839.62|5839.12|5839.12|5838.62|241
1736879260000|2025-01-14 18:27:40|5838.99|5838.49|5839.37|5838.87|5839.37|5838.87|5838.74|5838.24|257
1736879270000|2025-01-14 18:27:50|5839.62|5839.12|5840.12|5839.62|5840.62|5840.12|5839.37|5838.87|508
1736879280000|2025-01-14 18:28:00|5840.37|5839.87|5840.37|5839.87|5840.37|5839.87|5839.99|5839.49|347
1736879290000|2025-01-14 18:28:10|5840.24|5839.74|5840.12|5839.62|5840.37|5839.87|5839.87|5839.37|313
1736879300000|2025-01-14 18:28:20|5840.37|5839.87|5840.12|5839.62|5840.37|5839.87|5840.12|5839.62|184
1736879310000|2025-01-14 18:28:30|5839.87|5839.37|5840.87|5840.37|5840.87|5840.37|5839.87|5839.37|459
1736879320000|2025-01-14 18:28:40|5840.74|5840.24|5842.37|5841.87|5842.62|5842.12|5840.62|5840.12|886
1736879330000|2025-01-14 18:28:50|5842.62|5842.12|5842.62|5842.12|5843.62|5843.12|5842.12|5841.62|1414
1736879340000|2025-01-14 18:29:00|5842.37|5841.87|5842.99|5842.49|5843.12|5842.62|5842.37|5841.87|812
1736879350000|2025-01-14 18:29:10|5842.87|5842.37|5842.12|5841.62|5842.87|5842.37|5841.87|5841.37|780
1736879360000|2025-01-14 18:29:20|5841.87|5841.37|5841.37|5840.87|5842.12|5841.62|5841.37|5840.87|717
1736879370000|2025-01-14 18:29:30|5841.49|5840.99|5841.62|5841.12|5841.87|5841.37|5841.49|5840.99|485
1736879380000|2025-01-14 18:29:40|5841.37|5840.87|5841.37|5840.87|5841.62|5841.12|5841.12|5840.62|505
1736879390000|2025-01-14 18:29:50|5841.62|5841.12|5841.37|5840.87|5841.62|5841.12|5841.37|5840.87|348
1736879400000|2025-01-14 18:30:00|5841.62|5841.12|5841.12|5840.62|5841.62|5841.12|5840.62|5840.12|773
1736879410000|2025-01-14 18:30:10|5841.24|5840.74|5840.87|5840.37|5841.37|5840.87|5840.62|5840.12|433
1736879420000|2025-01-14 18:30:20|5840.62|5840.12|5841.12|5840.62|5841.37|5840.87|5840.37|5839.87|783
1736879430000|2025-01-14 18:30:30|5840.99|5840.49|5840.87|5840.37|5841.37|5840.87|5840.62|5840.12|360
1736879440000|2025-01-14 18:30:40|5840.74|5840.24|5840.87|5840.37|5840.87|5840.37|5840.62|5840.12|315
1736879450000|2025-01-14 18:30:50|5841.12|5840.62|5840.87|5840.37|5841.12|5840.62|5840.62|5840.12|348
1736879460000|2025-01-14 18:31:00|5840.62|5840.12|5841.12|5840.62|5841.12|5840.62|5840.62|5840.12|402
1736879470000|2025-01-14 18:31:10|5840.87|5840.37|5840.12|5839.62|5840.87|5840.37|5839.62|5839.12|752
1736879480000|2025-01-14 18:31:20|5839.99|5839.49|5839.62|5839.12|5839.99|5839.49|5839.37|5838.87|381
1736879490000|2025-01-14 18:31:30|5839.37|5838.87|5840.12|5839.62|5840.12|5839.62|5839.37|5838.87|787
1736879500000|2025-01-14 18:31:40|5840.37|5839.87|5840.12|5839.62|5840.62|5840.12|5840.12|5839.62|400
1736879510000|2025-01-14 18:31:50|5840.24|5839.74|5841.37|5840.87|5841.37|5840.87|5840.24|5839.74|470
1736879520000|2025-01-14 18:32:00|5841.62|5841.12|5842.37|5841.87|5842.37|5841.87|5841.37|5840.87|504
1736879530000|2025-01-14 18:32:10|5842.12|5841.62|5843.12|5842.62|5843.12|5842.62|5841.87|5841.37|805
1736879540000|2025-01-14 18:32:20|5842.87|5842.37|5843.12|5842.62|5843.12|5842.62|5842.87|5842.37|219
1736879550000|2025-01-14 18:32:30|5842.87|5842.37|5842.37|5841.87|5842.87|5842.37|5842.37|5841.87|263
1736879560000|2025-01-14 18:32:40|5842.62|5842.12|5842.12|5841.62|5842.62|5842.12|5841.87|5841.37|324
1736879570000|2025-01-14 18:32:50|5841.87|5841.37|5842.62|5842.12|5842.87|5842.37|5841.87|5841.37|239
1736879580000|2025-01-14 18:33:00|5842.37|5841.87|5841.87|5841.37|5842.37|5841.87|5841.62|5841.12|340
1736879590000|2025-01-14 18:33:10|5841.74|5841.24|5841.62|5841.12|5842.12|5841.62|5841.62|5841.12|182
1736879600000|2025-01-14 18:33:20|5841.74|5841.24|5841.12|5840.62|5841.74|5841.24|5840.62|5840.12|522
1736879610000|2025-01-14 18:33:30|5840.99|5840.49|5841.12|5840.62|5841.62|5841.12|5840.87|5840.37|322
1736879620000|2025-01-14 18:33:40|5840.87|5840.37|5840.62|5840.12|5841.12|5840.62|5840.62|5840.12|172
1736879630000|2025-01-14 18:33:50|5840.87|5840.37|5841.12|5840.62|5841.37|5840.87|5840.87|5840.37|253
1736879640000|2025-01-14 18:34:00|5840.87|5840.37|5841.12|5840.62|5841.62|5841.12|5840.87|5840.37|266
1736879650000|2025-01-14 18:34:10|5840.87|5840.37|5841.12|5840.62|5841.12|5840.62|5840.62|5840.12|211
1736879660000|2025-01-14 18:34:20|5841.62|5841.12|5841.37|5840.87|5841.62|5841.12|5841.12|5840.62|296
1736879670000|2025-01-14 18:34:30|5841.62|5841.12|5841.37|5840.87|5841.87|5841.37|5841.37|5840.87|252
1736879680000|2025-01-14 18:34:40|5841.24|5840.74|5842.12|5841.62|5842.12|5841.62|5840.87|5840.37|511
1736879690000|2025-01-14 18:34:50|5842.37|5841.87|5842.62|5842.12|5842.62|5842.12|5841.87|5841.37|429
1736879700000|2025-01-14 18:35:00|5842.87|5842.37|5842.62|5842.12|5842.87|5842.37|5842.37|5841.87|464
1736879710000|2025-01-14 18:35:10|5842.37|5841.87|5842.62|5842.12|5842.62|5842.12|5841.87|5841.37|427
1736879720000|2025-01-14 18:35:20|5842.49|5841.99|5842.62|5842.12|5842.87|5842.37|5842.49|5841.99|276
1736879730000|2025-01-14 18:35:30|5842.87|5842.37|5842.12|5841.62|5842.87|5842.37|5842.12|5841.62|228
1736879740000|2025-01-14 18:35:40|5841.99|5841.49|5841.62|5841.12|5842.12|5841.62|5841.62|5841.12|305
1736879750000|2025-01-14 18:35:50|5841.87|5841.37|5841.87|5841.37|5842.12|5841.62|5841.87|5841.37|242
1736879760000|2025-01-14 18:36:00|5842.12|5841.62|5842.62|5842.12|5842.62|5842.12|5842.12|5841.62|222
1736879770000|2025-01-14 18:36:10|5842.87|5842.37|5842.99|5842.49|5843.12|5842.62|5842.62|5842.12|371
1736879780000|2025-01-14 18:36:20|5843.12|5842.62|5844.87|5844.37|5844.87|5844.37|5842.87|5842.37|989
1736879790000|2025-01-14 18:36:30|5844.62|5844.12|5845.37|5844.87|5845.87|5845.37|5844.62|5844.12|946
1736879800000|2025-01-14 18:36:40|5845.62|5845.12|5845.37|5844.87|5845.87|5845.37|5845.37|5844.87|538
1736879810000|2025-01-14 18:36:50|5845.49|5844.99|5845.12|5844.62|5845.62|5845.12|5844.62|5844.12|372
1736879820000|2025-01-14 18:37:00|5845.37|5844.87|5845.37|5844.87|5845.62|5845.12|5845.37|5844.87|270
1736879830000|2025-01-14 18:37:10|5845.62|5845.12|5845.62|5845.12|5846.12|5845.62|5845.37|5844.87|277
1736879840000|2025-01-14 18:37:20|5845.87|5845.37|5845.62|5845.12|5846.12|5845.62|5845.62|5845.12|377
1736879850000|2025-01-14 18:37:30|5845.74|5845.24|5846.12|5845.62|5846.37|5845.87|5845.62|5845.12|233
1736879860000|2025-01-14 18:37:40|5845.87|5845.37|5846.37|5845.87|5846.87|5846.37|5845.87|5845.37|538
1736879870000|2025-01-14 18:37:50|5846.62|5846.12|5846.12|5845.62|5846.87|5846.37|5846.12|5845.62|432
1736879880000|2025-01-14 18:38:00|5846.37|5845.87|5846.12|5845.62|5846.62|5846.12|5845.87|5845.37|488
1736879890000|2025-01-14 18:38:10|5845.87|5845.37|5845.62|5845.12|5846.37|5845.87|5845.37|5844.87|432
1736879900000|2025-01-14 18:38:20|5845.49|5844.99|5845.37|5844.87|5845.62|5845.12|5845.12|5844.62|249
1736879910000|2025-01-14 18:38:30|5845.12|5844.62|5845.37|5844.87|5845.37|5844.87|5844.87|5844.37|414
1736879920000|2025-01-14 18:38:40|5845.62|5845.12|5845.37|5844.87|5845.62|5845.12|5845.12|5844.62|366
1736879930000|2025-01-14 18:38:50|5845.62|5845.12|5845.37|5844.87|5845.62|5845.12|5845.12|5844.62|196
1736879940000|2025-01-14 18:39:00|5845.12|5844.62|5845.37|5844.87|5845.37|5844.87|5844.87|5844.37|360
1736879950000|2025-01-14 18:39:10|5845.62|5845.12|5845.87|5845.37|5846.12|5845.62|5845.37|5844.87|313
1736879960000|2025-01-14 18:39:20|5846.12|5845.62|5845.37|5844.87|5846.12|5845.62|5845.24|5844.74|332
1736879970000|2025-01-14 18:39:30|5845.24|5844.74|5845.12|5844.62|5845.37|5844.87|5844.87|5844.37|244
1736879980000|2025-01-14 18:39:40|5845.37|5844.87|5846.62|5846.12|5846.62|5846.12|5845.37|5844.87|472
1736879990000|2025-01-14 18:39:50|5846.37|5845.87|5847.37|5846.87|5847.37|5846.87|5846.37|5845.87|1034
1736880000000|2025-01-14 18:40:00|5846.87|5846.37|5847.12|5846.62|5847.37|5846.87|5846.87|5846.37|843
1736880010000|2025-01-14 18:40:10|5847.37|5846.87|5846.62|5846.12|5847.37|5846.87|5846.37|5845.87|628
1736880020000|2025-01-14 18:40:20|5846.87|5846.37|5847.12|5846.62|5847.12|5846.62|5846.87|5846.37|176
1736880030000|2025-01-14 18:40:30|5847.87|5847.37|5848.62|5848.12|5848.62|5848.12|5847.49|5846.99|776
1736880040000|2025-01-14 18:40:40|5848.87|5848.37|5849.12|5848.62|5849.12|5848.62|5848.87|5848.37|563
1736880050000|2025-01-14 18:40:50|5849.37|5848.87|5849.87|5849.37|5850.12|5849.62|5849.24|5848.74|1194
1736880060000|2025-01-14 18:41:00|5850.12|5849.62|5849.12|5848.62|5850.12|5849.62|5849.12|5848.62|714
1736880070000|2025-01-14 18:41:10|5849.24|5848.74|5849.87|5849.37|5849.87|5849.37|5849.24|5848.74|258
1736880080000|2025-01-14 18:41:20|5850.12|5849.62|5849.12|5848.62|5850.12|5849.62|5849.12|5848.62|443
1736880090000|2025-01-14 18:41:30|5848.87|5848.37|5848.87|5848.37|5849.12|5848.62|5848.62|5848.12|515
1736880100000|2025-01-14 18:41:40|5849.12|5848.62|5848.87|5848.37|5849.12|5848.62|5848.37|5847.87|473
1736880110000|2025-01-14 18:41:50|5848.62|5848.12|5848.99|5848.49|5849.12|5848.62|5848.62|5848.12|514
1736880120000|2025-01-14 18:42:00|5849.12|5848.62|5849.62|5849.12|5849.87|5849.37|5849.12|5848.62|504
1736880130000|2025-01-14 18:42:10|5849.87|5849.37|5849.62|5849.12|5849.87|5849.37|5849.12|5848.62|374
1736880140000|2025-01-14 18:42:20|5849.37|5848.87|5848.87|5848.37|5849.37|5848.87|5848.87|5848.37|153
1736880150000|2025-01-14 18:42:30|5849.12|5848.62|5849.37|5848.87|5849.62|5849.12|5849.12|5848.62|415
1736880160000|2025-01-14 18:42:40|5849.12|5848.62|5849.87|5849.37|5849.87|5849.37|5849.12|5848.62|298
1736880170000|2025-01-14 18:42:50|5850.12|5849.62|5849.37|5848.87|5850.12|5849.62|5849.12|5848.62|459
1736880180000|2025-01-14 18:43:00|5849.49|5848.99|5851.12|5850.62|5851.12|5850.62|5849.49|5848.99|706
1736880190000|2025-01-14 18:43:10|5851.37|5850.87|5852.12|5851.62|5852.12|5851.62|5851.37|5850.87|842
1736880200000|2025-01-14 18:43:20|5851.87|5851.37|5852.37|5851.87|5852.37|5851.87|5851.87|5851.37|469
1736880210000|2025-01-14 18:43:30|5852.62|5852.12|5853.12|5852.62|5853.37|5852.87|5852.12|5851.62|861
1736880220000|2025-01-14 18:43:40|5852.87|5852.37|5852.99|5852.49|5853.37|5852.87|5852.62|5852.12|402
1736880230000|2025-01-14 18:43:50|5852.87|5852.37|5852.74|5852.24|5853.12|5852.62|5852.62|5852.12|275
1736880240000|2025-01-14 18:44:00|5853.12|5852.62|5852.12|5851.62|5853.12|5852.62|5851.87|5851.37|741
1736880250000|2025-01-14 18:44:10|5851.99|5851.49|5852.37|5851.87|5852.62|5852.12|5851.99|5851.49|592
1736880260000|2025-01-14 18:44:20|5852.49|5851.99|5851.87|5851.37|5852.62|5852.12|5851.62|5851.12|520
1736880270000|2025-01-14 18:44:30|5852.12|5851.62|5852.12|5851.62|5852.12|5851.62|5851.74|5851.24|343
1736880280000|2025-01-14 18:44:40|5851.99|5851.49|5852.37|5851.87|5852.62|5852.12|5851.74|5851.24|509
1736880290000|2025-01-14 18:44:50|5852.62|5852.12|5851.99|5851.49|5852.62|5852.12|5851.87|5851.37|288
1736880300000|2025-01-14 18:45:00|5851.87|5851.37|5851.12|5850.62|5852.12|5851.62|5850.62|5850.12|808
1736880310000|2025-01-14 18:45:10|5851.37|5850.87|5852.12|5851.62|5852.12|5851.62|5851.37|5850.87|512
1736880320000|2025-01-14 18:45:20|5851.99|5851.49|5851.37|5850.87|5852.12|5851.62|5851.37|5850.87|345
1736880330000|2025-01-14 18:45:30|5851.12|5850.62|5851.12|5850.62|5851.37|5850.87|5850.87|5850.37|262
1736880340000|2025-01-14 18:45:40|5850.87|5850.37|5851.37|5850.87|5851.37|5850.87|5850.87|5850.37|433
1736880350000|2025-01-14 18:45:50|5851.24|5850.74|5851.37|5850.87|5851.62|5851.12|5851.24|5850.74|266
1736880360000|2025-01-14 18:46:00|5851.62|5851.12|5852.37|5851.87|5852.62|5852.12|5851.62|5851.12|316
1736880370000|2025-01-14 18:46:10|5852.12|5851.62|5851.62|5851.12|5852.24|5851.74|5851.37|5850.87|395
1736880380000|2025-01-14 18:46:20|5851.87|5851.37|5852.12|5851.62|5852.12|5851.62|5851.87|5851.37|142
1736880390000|2025-01-14 18:46:30|5852.37|5851.87|5851.87|5851.37|5852.37|5851.87|5851.87|5851.37|318
1736880400000|2025-01-14 18:46:40|5851.99|5851.49|5853.24|5852.74|5853.37|5852.87|5851.87|5851.37|645
1736880410000|2025-01-14 18:46:50|5853.87|5853.37|5853.87|5853.37|5854.12|5853.62|5853.62|5853.12|899
1736880420000|2025-01-14 18:47:00|5854.12|5853.62|5854.37|5853.87|5854.37|5853.87|5854.12|5853.62|934
1736880430000|2025-01-14 18:47:10|5854.87|5854.37|5854.37|5853.87|5854.87|5854.37|5854.12|5853.62|544
1736880440000|2025-01-14 18:47:20|5854.24|5853.74|5854.12|5853.62|5854.87|5854.37|5854.12|5853.62|425
1736880450000|2025-01-14 18:47:30|5854.37|5853.87|5854.12|5853.62|5854.62|5854.12|5853.87|5853.37|254
1736880460000|2025-01-14 18:47:40|5853.87|5853.37|5853.37|5852.87|5853.99|5853.49|5853.12|5852.62|472
1736880470000|2025-01-14 18:47:50|5853.62|5853.12|5854.12|5853.62|5854.12|5853.62|5853.37|5852.87|408
1736880480000|2025-01-14 18:48:00|5854.37|5853.87|5853.62|5853.12|5854.37|5853.87|5853.62|5853.12|462
1736880490000|2025-01-14 18:48:10|5853.74|5853.24|5854.62|5854.12|5854.62|5854.12|5853.62|5853.12|205
1736880500000|2025-01-14 18:48:20|5854.74|5854.24|5855.62|5855.12|5855.62|5855.12|5854.74|5854.24|464
1736880510000|2025-01-14 18:48:30|5855.37|5854.87|5855.87|5855.37|5855.87|5855.37|5855.37|5854.87|243
1736880520000|2025-01-14 18:48:40|5855.62|5855.12|5855.62|5855.12|5855.62|5855.12|5855.37|5854.87|188
1736880530000|2025-01-14 18:48:50|5855.37|5854.87|5855.87|5855.37|5855.87|5855.37|5855.37|5854.87|235
1736880540000|2025-01-14 18:49:00|5855.62|5855.12|5854.37|5853.87|5855.62|5855.12|5854.12|5853.62|655
1736880550000|2025-01-14 18:49:10|5854.62|5854.12|5854.87|5854.37|5854.87|5854.37|5854.37|5853.87|178
1736880560000|2025-01-14 18:49:20|5855.12|5854.62|5855.37|5854.87|5855.37|5854.87|5854.87|5854.37|303
1736880570000|2025-01-14 18:49:30|5855.62|5855.12|5855.37|5854.87|5856.12|5855.62|5855.37|5854.87|665
1736880580000|2025-01-14 18:49:40|5855.12|5854.62|5855.12|5854.62|5855.12|5854.62|5854.87|5854.37|210
1736880590000|2025-01-14 18:49:50|5855.37|5854.87|5855.37|5854.87|5855.37|5854.87|5855.12|5854.62|381
1736880600000|2025-01-14 18:50:00|5855.24|5854.74|5855.49|5854.99|5855.62|5855.12|5854.87|5854.37|414
1736880610000|2025-01-14 18:50:10|5855.62|5855.12|5855.87|5855.37|5856.12|5855.62|5855.49|5854.99|404
1736880620000|2025-01-14 18:50:20|5856.12|5855.62|5855.37|5854.87|5856.12|5855.62|5855.37|5854.87|302
1736880630000|2025-01-14 18:50:30|5855.62|5855.12|5855.37|5854.87|5855.74|5855.24|5855.37|5854.87|208
1736880640000|2025-01-14 18:50:40|5855.12|5854.62|5855.62|5855.12|5855.62|5855.12|5854.87|5854.37|453
1736880650000|2025-01-14 18:50:50|5855.49|5854.99|5855.87|5855.37|5855.87|5855.37|5855.49|5854.99|238
1736880660000|2025-01-14 18:51:00|5855.74|5855.24|5856.12|5855.62|5856.62|5856.12|5855.74|5855.24|713
1736880670000|2025-01-14 18:51:10|5856.37|5855.87|5855.62|5855.12|5856.37|5855.87|5855.62|5855.12|527
1736880680000|2025-01-14 18:51:20|5855.37|5854.87|5856.12|5855.62|5856.12|5855.62|5855.37|5854.87|364
1736880690000|2025-01-14 18:51:30|5856.24|5855.74|5855.87|5855.37|5856.37|5855.87|5855.87|5855.37|313
1736880700000|2025-01-14 18:51:40|5855.62|5855.12|5855.87|5855.37|5856.12|5855.62|5855.62|5855.12|398
1736880710000|2025-01-14 18:51:50|5856.12|5855.62|5856.12|5855.62|5856.12|5855.62|5856.12|5855.62|103
1736880720000|2025-01-14 18:52:00|5856.37|5855.87|5858.12|5857.62|5858.12|5857.62|5856.37|5855.87|1005
1736880730000|2025-01-14 18:52:10|5857.62|5857.12|5857.12|5856.62|5857.87|5857.37|5857.12|5856.62|730
1736880740000|2025-01-14 18:52:20|5857.37|5856.87|5856.87|5856.37|5857.37|5856.87|5856.87|5856.37|283
1736880750000|2025-01-14 18:52:30|5857.12|5856.62|5857.37|5856.87|5857.37|5856.87|5857.12|5856.62|313
1736880760000|2025-01-14 18:52:40|5857.24|5856.74|5856.87|5856.37|5857.37|5856.87|5856.87|5856.37|486
1736880770000|2025-01-14 18:52:50|5857.12|5856.62|5856.62|5856.12|5857.37|5856.87|5856.62|5856.12|424
1736880780000|2025-01-14 18:53:00|5856.37|5855.87|5856.12|5855.62|5856.62|5856.12|5855.87|5855.37|577
1736880790000|2025-01-14 18:53:10|5856.37|5855.87|5856.62|5856.12|5857.12|5856.62|5856.37|5855.87|289
1736880800000|2025-01-14 18:53:20|5856.37|5855.87|5855.87|5855.37|5856.37|5855.87|5855.62|5855.12|269
1736880810000|2025-01-14 18:53:30|5855.62|5855.12|5855.37|5854.87|5855.62|5855.12|5854.99|5854.49|655
1736880820000|2025-01-14 18:53:40|5855.12|5854.62|5855.62|5855.12|5855.62|5855.12|5854.37|5853.87|871
1736880830000|2025-01-14 18:53:50|5855.37|5854.87|5855.37|5854.87|5855.62|5855.12|5855.12|5854.62|364
1736880840000|2025-01-14 18:54:00|5855.62|5855.12|5855.62|5855.12|5855.62|5855.12|5855.37|5854.87|291
1736880850000|2025-01-14 18:54:10|5855.87|5855.37|5855.49|5854.99|5856.37|5855.87|5855.49|5854.99|705
1736880860000|2025-01-14 18:54:20|5855.62|5855.12|5856.12|5855.62|5856.37|5855.87|5855.62|5855.12|301
1736880870000|2025-01-14 18:54:30|5856.37|5855.87|5856.37|5855.87|5856.62|5856.12|5856.37|5855.87|239
1736880880000|2025-01-14 18:54:40|5856.62|5856.12|5857.62|5857.12|5857.62|5857.12|5856.62|5856.12|494
1736880890000|2025-01-14 18:54:50|5857.87|5857.37|5858.12|5857.62|5858.12|5857.62|5857.87|5857.37|396
1736880900000|2025-01-14 18:55:00|5857.87|5857.37|5858.12|5857.62|5858.37|5857.87|5857.87|5857.37|576
1736880910000|2025-01-14 18:55:10|5857.87|5857.37|5857.37|5856.87|5858.12|5857.62|5857.37|5856.87|608
1736880920000|2025-01-14 18:55:20|5857.62|5857.12|5857.12|5856.62|5857.62|5857.12|5857.12|5856.62|215
1736880930000|2025-01-14 18:55:30|5857.37|5856.87|5857.37|5856.87|5857.62|5857.12|5857.24|5856.74|345
1736880940000|2025-01-14 18:55:40|5857.62|5857.12|5857.87|5857.37|5858.12|5857.62|5857.49|5856.99|202
1736880950000|2025-01-14 18:55:50|5858.12|5857.62|5858.37|5857.87|5858.62|5858.12|5857.87|5857.37|400
1736880960000|2025-01-14 18:56:00|5858.87|5858.37|5859.37|5858.87|5859.37|5858.87|5858.62|5858.12|728
1736880970000|2025-01-14 18:56:10|5859.62|5859.12|5859.12|5858.62|5859.62|5859.12|5858.87|5858.37|674
1736880980000|2025-01-14 18:56:20|5858.87|5858.37|5858.62|5858.12|5858.87|5858.37|5858.12|5857.62|445
1736880990000|2025-01-14 18:56:30|5858.87|5858.37|5858.62|5858.12|5858.87|5858.37|5858.62|5858.12|234
1736881000000|2025-01-14 18:56:40|5858.37|5857.87|5858.12|5857.62|5858.49|5857.99|5857.87|5857.37|414
1736881010000|2025-01-14 18:56:50|5858.37|5857.87|5858.37|5857.87|5858.37|5857.87|5858.12|5857.62|156
1736881020000|2025-01-14 18:57:00|5858.62|5858.12|5858.87|5858.37|5859.37|5858.87|5858.62|5858.12|432
1736881030000|2025-01-14 18:57:10|5859.12|5858.62|5858.87|5858.37|5859.12|5858.62|5858.62|5858.12|191
1736881040000|2025-01-14 18:57:20|5858.62|5858.12|5858.12|5857.62|5858.87|5858.37|5858.12|5857.62|276
1736881050000|2025-01-14 18:57:30|5858.37|5857.87|5858.12|5857.62|5858.37|5857.87|5858.12|5857.62|392
1736881060000|2025-01-14 18:57:40|5857.99|5857.49|5858.37|5857.87|5858.62|5858.12|5857.62|5857.12|384
1736881070000|2025-01-14 18:57:50|5858.12|5857.62|5857.62|5857.12|5858.12|5857.62|5857.37|5856.87|295
1736881080000|2025-01-14 18:58:00|5857.37|5856.87|5857.12|5856.62|5857.62|5857.12|5856.62|5856.12|728
1736881090000|2025-01-14 18:58:10|5857.37|5856.87|5856.62|5856.12|5857.37|5856.87|5856.62|5856.12|383
1736881100000|2025-01-14 18:58:20|5856.37|5855.87|5856.37|5855.87|5856.62|5856.12|5856.12|5855.62|684
1736881110000|2025-01-14 18:58:30|5856.62|5856.12|5856.62|5856.12|5856.87|5856.37|5856.49|5855.99|425
1736881120000|2025-01-14 18:58:40|5856.74|5856.24|5856.62|5856.12|5857.37|5856.87|5856.62|5856.12|343
1736881130000|2025-01-14 18:58:50|5856.87|5856.37|5856.37|5855.87|5856.87|5856.37|5855.87|5855.37|478
1736881140000|2025-01-14 18:59:00|5856.24|5855.74|5856.37|5855.87|5856.62|5856.12|5856.24|5855.74|531
1736881150000|2025-01-14 18:59:10|5856.49|5855.99|5856.87|5856.37|5856.87|5856.37|5856.37|5855.87|388
1736881160000|2025-01-14 18:59:20|5857.12|5856.62|5857.12|5856.62|5857.37|5856.87|5856.62|5856.12|492
1736881170000|2025-01-14 18:59:30|5857.37|5856.87|5857.12|5856.62|5857.37|5856.87|5856.87|5856.37|272
1736881180000|2025-01-14 18:59:40|5856.99|5856.49|5857.37|5856.87|5857.37|5856.87|5856.87|5856.37|216
1736881190000|2025-01-14 18:59:50|5857.12|5856.62|5856.87|5856.37|5857.12|5856.62|5856.87|5856.37|153
1736881200000|2025-01-14 19:00:00|5856.62|5856.12|5855.37|5854.87|5856.87|5856.37|5855.37|5854.87|1027
1736881210000|2025-01-14 19:00:10|5855.12|5854.62|5854.62|5854.12|5855.37|5854.87|5854.12|5853.62|1233
1736881220000|2025-01-14 19:00:20|5854.87|5854.37|5854.87|5854.37|5855.12|5854.62|5854.37|5853.87|544
1736881230000|2025-01-14 19:00:30|5854.62|5854.12|5855.87|5855.37|5855.87|5855.37|5854.62|5854.12|588
1736881240000|2025-01-14 19:00:40|5855.62|5855.12|5855.37|5854.87|5855.62|5855.12|5855.12|5854.62|408
1736881250000|2025-01-14 19:00:50|5855.24|5854.74|5855.37|5854.87|5855.62|5855.12|5855.12|5854.62|301
1736881260000|2025-01-14 19:01:00|5855.24|5854.74|5853.37|5852.87|5855.37|5854.87|5853.37|5852.87|1253
1736881270000|2025-01-14 19:01:10|5853.24|5852.74|5853.12|5852.62|5853.87|5853.37|5852.87|5852.37|760
1736881280000|2025-01-14 19:01:20|5852.87|5852.37|5852.62|5852.12|5853.37|5852.87|5852.12|5851.62|839
1736881290000|2025-01-14 19:01:30|5852.87|5852.37|5852.37|5851.87|5853.12|5852.62|5852.12|5851.62|646
1736881300000|2025-01-14 19:01:40|5852.24|5851.74|5852.12|5851.62|5852.37|5851.87|5851.62|5851.12|1057
1736881310000|2025-01-14 19:01:50|5852.37|5851.87|5853.62|5853.12|5853.62|5853.12|5852.37|5851.87|648
1736881320000|2025-01-14 19:02:00|5853.37|5852.87|5854.12|5853.62|5854.37|5853.87|5853.12|5852.62|543
1736881330000|2025-01-14 19:02:10|5854.37|5853.87|5854.87|5854.37|5854.87|5854.37|5853.87|5853.37|392
1736881340000|2025-01-14 19:02:20|5854.62|5854.12|5855.12|5854.62|5855.12|5854.62|5854.62|5854.12|555
1736881350000|2025-01-14 19:02:30|5854.87|5854.37|5856.37|5855.87|5856.37|5855.87|5854.87|5854.37|652
1736881360000|2025-01-14 19:02:40|5856.12|5855.62|5854.37|5853.87|5856.12|5855.62|5854.37|5853.87|650
1736881370000|2025-01-14 19:02:50|5854.12|5853.62|5854.87|5854.37|5854.87|5854.37|5853.87|5853.37|436
1736881380000|2025-01-14 19:03:00|5854.99|5854.49|5855.62|5855.12|5855.62|5855.12|5854.62|5854.12|550
1736881390000|2025-01-14 19:03:10|5855.12|5854.62|5855.37|5854.87|5855.87|5855.37|5855.12|5854.62|546
1736881400000|2025-01-14 19:03:20|5855.12|5854.62|5855.12|5854.62|5855.12|5854.62|5854.87|5854.37|278
1736881410000|2025-01-14 19:03:30|5854.87|5854.37|5854.12|5853.62|5854.87|5854.37|5853.62|5853.12|556
1736881420000|2025-01-14 19:03:40|5853.87|5853.37|5853.37|5852.87|5854.37|5853.87|5853.12|5852.62|422
1736881430000|2025-01-14 19:03:50|5853.12|5852.62|5852.62|5852.12|5853.12|5852.62|5852.62|5852.12|418
1736881440000|2025-01-14 19:04:00|5852.37|5851.87|5853.37|5852.87|5853.37|5852.87|5851.87|5851.37|822
1736881450000|2025-01-14 19:04:10|5853.62|5853.12|5853.37|5852.87|5853.87|5853.37|5853.37|5852.87|414
1736881460000|2025-01-14 19:04:20|5853.62|5853.12|5854.12|5853.62|5854.12|5853.62|5853.62|5853.12|183
1736881470000|2025-01-14 19:04:30|5853.87|5853.37|5854.37|5853.87|5854.62|5854.12|5853.62|5853.12|331
1736881480000|2025-01-14 19:04:40|5854.12|5853.62|5853.62|5853.12|5854.37|5853.87|5853.62|5853.12|448
1736881490000|2025-01-14 19:04:50|5853.87|5853.37|5854.12|5853.62|5854.12|5853.62|5853.87|5853.37|204
1736881500000|2025-01-14 19:05:00|5853.87|5853.37|5854.12|5853.62|5854.37|5853.87|5853.62|5853.12|298
1736881510000|2025-01-14 19:05:10|5854.37|5853.87|5854.62|5854.12|5854.62|5854.12|5854.12|5853.62|221
1736881520000|2025-01-14 19:05:20|5854.37|5853.87|5853.62|5853.12|5854.37|5853.87|5853.62|5853.12|453
1736881530000|2025-01-14 19:05:30|5853.87|5853.37|5854.12|5853.62|5854.12|5853.62|5853.87|5853.37|146
1736881540000|2025-01-14 19:05:40|5854.37|5853.87|5853.87|5853.37|5854.37|5853.87|5853.87|5853.37|256
1736881550000|2025-01-14 19:05:50|5853.74|5853.24|5853.12|5852.62|5853.74|5853.24|5852.87|5852.37|259
1736881560000|2025-01-14 19:06:00|5853.37|5852.87|5855.12|5854.62|5855.12|5854.62|5853.37|5852.87|400
1736881570000|2025-01-14 19:06:10|5855.37|5854.87|5856.62|5856.12|5856.62|5856.12|5855.37|5854.87|651
1736881580000|2025-01-14 19:06:20|5856.37|5855.87|5856.62|5856.12|5856.62|5856.12|5856.12|5855.62|489
1736881590000|2025-01-14 19:06:30|5856.37|5855.87|5855.87|5855.37|5856.62|5856.12|5855.87|5855.37|462
1736881600000|2025-01-14 19:06:40|5856.12|5855.62|5856.37|5855.87|5856.37|5855.87|5856.12|5855.62|229
1736881610000|2025-01-14 19:06:50|5856.12|5855.62|5855.87|5855.37|5856.12|5855.62|5855.87|5855.37|136
1736881620000|2025-01-14 19:07:00|5856.12|5855.62|5856.62|5856.12|5856.62|5856.12|5855.87|5855.37|401
1736881630000|2025-01-14 19:07:10|5856.37|5855.87|5854.87|5854.37|5856.37|5855.87|5854.37|5853.87|578
1736881640000|2025-01-14 19:07:20|5855.12|5854.62|5855.37|5854.87|5855.37|5854.87|5855.12|5854.62|193
1736881650000|2025-01-14 19:07:30|5855.62|5855.12|5855.62|5855.12|5855.87|5855.37|5855.37|5854.87|144
1736881660000|2025-01-14 19:07:40|5855.49|5854.99|5856.37|5855.87|5856.37|5855.87|5855.49|5854.99|176
1736881670000|2025-01-14 19:07:50|5856.12|5855.62|5856.74|5856.24|5856.87|5856.37|5856.12|5855.62|311
1736881680000|2025-01-14 19:08:00|5856.62|5856.12|5856.87|5856.37|5856.87|5856.37|5856.37|5855.87|158
1736881690000|2025-01-14 19:08:10|5856.99|5856.49|5857.37|5856.87|5857.37|5856.87|5856.87|5856.37|309
1736881700000|2025-01-14 19:08:20|5857.12|5856.62|5857.37|5856.87|5857.62|5857.12|5857.12|5856.62|436
1736881710000|2025-01-14 19:08:30|5857.62|5857.12|5858.12|5857.62|5858.37|5857.87|5857.37|5856.87|666
1736881720000|2025-01-14 19:08:40|5857.62|5857.12|5857.49|5856.99|5857.62|5857.12|5857.12|5856.62|234
1736881730000|2025-01-14 19:08:50|5857.37|5856.87|5857.37|5856.87|5857.62|5857.12|5857.12|5856.62|240
1736881740000|2025-01-14 19:09:00|5857.49|5856.99|5856.37|5855.87|5857.62|5857.12|5856.12|5855.62|360
1736881750000|2025-01-14 19:09:10|5856.62|5856.12|5855.49|5854.99|5856.62|5856.12|5855.12|5854.62|427
1736881760000|2025-01-14 19:09:20|5855.37|5854.87|5855.12|5854.62|5855.62|5855.12|5854.87|5854.37|378
1736881770000|2025-01-14 19:09:30|5854.87|5854.37|5854.37|5853.87|5855.12|5854.62|5854.37|5853.87|390
1736881780000|2025-01-14 19:09:40|5854.12|5853.62|5855.12|5854.62|5855.12|5854.62|5854.12|5853.62|345
1736881790000|2025-01-14 19:09:50|5854.87|5854.37|5854.87|5854.37|5855.12|5854.62|5854.62|5854.12|208
1736881800000|2025-01-14 19:10:00|5855.12|5854.62|5855.37|5854.87|5855.74|5855.24|5854.87|5854.37|621
1736881810000|2025-01-14 19:10:10|5855.12|5854.62|5855.12|5854.62|5855.24|5854.74|5855.12|5854.62|382
1736881820000|2025-01-14 19:10:20|5855.37|5854.87|5855.37|5854.87|5855.62|5855.12|5855.12|5854.62|183
1736881830000|2025-01-14 19:10:30|5855.24|5854.74|5854.37|5853.87|5855.24|5854.74|5854.12|5853.62|307
1736881840000|2025-01-14 19:10:40|5854.62|5854.12|5854.37|5853.87|5854.62|5854.12|5854.37|5853.87|112
1736881850000|2025-01-14 19:10:50|5854.24|5853.74|5854.87|5854.37|5854.87|5854.37|5854.12|5853.62|229
1736881860000|2025-01-14 19:11:00|5854.99|5854.49|5855.12|5854.62|5855.12|5854.62|5854.87|5854.37|208
1736881870000|2025-01-14 19:11:10|5854.99|5854.49|5854.62|5854.12|5855.12|5854.62|5854.37|5853.87|292
1736881880000|2025-01-14 19:11:20|5854.49|5853.99|5854.87|5854.37|5855.12|5854.62|5854.37|5853.87|136
1736881890000|2025-01-14 19:11:30|5854.74|5854.24|5854.62|5854.12|5854.74|5854.24|5854.37|5853.87|248
1736881900000|2025-01-14 19:11:40|5854.87|5854.37|5853.37|5852.87|5854.87|5854.37|5853.37|5852.87|341
1736881910000|2025-01-14 19:11:50|5853.62|5853.12|5854.37|5853.87|5854.37|5853.87|5853.37|5852.87|333
1736881920000|2025-01-14 19:12:00|5854.62|5854.12|5853.62|5853.12|5854.62|5854.12|5853.62|5853.12|347
1736881930000|2025-01-14 19:12:10|5853.74|5853.24|5853.37|5852.87|5853.87|5853.37|5853.37|5852.87|303
1736881940000|2025-01-14 19:12:20|5853.24|5852.74|5853.12|5852.62|5853.37|5852.87|5852.87|5852.37|327
1736881950000|2025-01-14 19:12:30|5852.99|5852.49|5852.37|5851.87|5853.12|5852.62|5851.87|5851.37|435
1736881960000|2025-01-14 19:12:40|5852.12|5851.62|5851.87|5851.37|5852.37|5851.87|5851.62|5851.12|756
1736881970000|2025-01-14 19:12:50|5851.62|5851.12|5851.62|5851.12|5851.87|5851.37|5851.37|5850.87|459
1736881980000|2025-01-14 19:13:00|5851.37|5850.87|5851.87|5851.37|5851.87|5851.37|5850.87|5850.37|603
1736881990000|2025-01-14 19:13:10|5852.12|5851.62|5852.12|5851.62|5852.12|5851.62|5851.87|5851.37|238
1736882000000|2025-01-14 19:13:20|5851.87|5851.37|5852.37|5851.87|5852.37|5851.87|5851.87|5851.37|206
1736882010000|2025-01-14 19:13:30|5852.12|5851.62|5852.37|5851.87|5852.37|5851.87|5851.62|5851.12|294
1736882020000|2025-01-14 19:13:40|5852.24|5851.74|5853.12|5852.62|5853.12|5852.62|5852.12|5851.62|251
1736882030000|2025-01-14 19:13:50|5853.24|5852.74|5853.62|5853.12|5853.87|5853.37|5853.24|5852.74|473
1736882040000|2025-01-14 19:14:00|5853.37|5852.87|5853.37|5852.87|5853.87|5853.37|5853.37|5852.87|374
1736882050000|2025-01-14 19:14:10|5853.62|5853.12|5854.12|5853.62|5854.37|5853.87|5853.62|5853.12|185
1736882060000|2025-01-14 19:14:20|5854.37|5853.87|5854.37|5853.87|5854.37|5853.87|5854.12|5853.62|192
1736882070000|2025-01-14 19:14:30|5854.62|5854.12|5854.62|5854.12|5854.62|5854.12|5854.12|5853.62|346
1736882080000|2025-01-14 19:14:40|5855.12|5854.62|5854.87|5854.37|5855.12|5854.62|5854.62|5854.12|316
1736882090000|2025-01-14 19:14:50|5854.62|5854.12|5854.62|5854.12|5854.87|5854.37|5854.62|5854.12|114
1736882100000|2025-01-14 19:15:00|5854.87|5854.37|5854.87|5854.37|5854.87|5854.37|5854.37|5853.87|315
1736882110000|2025-01-14 19:15:10|5854.62|5854.12|5855.12|5854.62|5855.37|5854.87|5854.62|5854.12|213
1736882120000|2025-01-14 19:15:20|5854.87|5854.37|5855.37|5854.87|5855.37|5854.87|5854.87|5854.37|235
1736882130000|2025-01-14 19:15:30|5855.87|5855.37|5855.37|5854.87|5855.87|5855.37|5855.12|5854.62|350
1736882140000|2025-01-14 19:15:40|5855.49|5854.99|5855.37|5854.87|5855.62|5855.12|5855.12|5854.62|276
1736882150000|2025-01-14 19:15:50|5855.62|5855.12|5855.62|5855.12|5855.62|5855.12|5855.37|5854.87|211
1736882160000|2025-01-14 19:16:00|5855.37|5854.87|5855.62|5855.12|5855.62|5855.12|5854.87|5854.37|281
1736882170000|2025-01-14 19:16:10|5855.49|5854.99|5854.87|5854.37|5855.62|5855.12|5854.87|5854.37|352
1736882180000|2025-01-14 19:16:20|5855.12|5854.62|5855.87|5855.37|5855.87|5855.37|5855.12|5854.62|365
1736882190000|2025-01-14 19:16:30|5856.12|5855.62|5855.37|5854.87|5856.12|5855.62|5855.37|5854.87|139
1736882200000|2025-01-14 19:16:40|5855.62|5855.12|5855.87|5855.37|5855.87|5855.37|5855.62|5855.12|104
1736882210000|2025-01-14 19:16:50|5855.62|5855.12|5855.12|5854.62|5855.87|5855.37|5854.87|5854.37|313
1736882220000|2025-01-14 19:17:00|5855.37|5854.87|5854.87|5854.37|5855.37|5854.87|5854.87|5854.37|273
1736882230000|2025-01-14 19:17:10|5855.12|5854.62|5854.87|5854.37|5855.12|5854.62|5854.37|5853.87|235
1736882240000|2025-01-14 19:17:20|5854.74|5854.24|5855.37|5854.87|5855.37|5854.87|5854.74|5854.24|365
1736882250000|2025-01-14 19:17:30|5855.62|5855.12|5855.37|5854.87|5855.62|5855.12|5855.37|5854.87|109
1736882260000|2025-01-14 19:17:40|5855.12|5854.62|5855.37|5854.87|5855.37|5854.87|5855.12|5854.62|98
1736882270000|2025-01-14 19:17:50|5855.62|5855.12|5856.62|5856.12|5856.62|5856.12|5855.37|5854.87|377
1736882280000|2025-01-14 19:18:00|5856.87|5856.37|5857.37|5856.87|5857.62|5857.12|5856.87|5856.37|411
1736882290000|2025-01-14 19:18:10|5857.62|5857.12|5857.62|5857.12|5857.62|5857.12|5856.87|5856.37|362
1736882300000|2025-01-14 19:18:20|5857.87|5857.37|5858.37|5857.87|5858.37|5857.87|5857.87|5857.37|584
1736882310000|2025-01-14 19:18:30|5858.62|5858.12|5858.74|5858.24|5859.12|5858.62|5858.62|5858.12|892
1736882320000|2025-01-14 19:18:40|5858.87|5858.37|5858.74|5858.24|5858.87|5858.37|5858.37|5857.87|303
1736882330000|2025-01-14 19:18:50|5858.87|5858.37|5859.62|5859.12|5859.62|5859.12|5858.87|5858.37|486
1736882340000|2025-01-14 19:19:00|5859.37|5858.87|5859.12|5858.62|5859.62|5859.12|5859.12|5858.62|484
1736882350000|2025-01-14 19:19:10|5858.87|5858.37|5857.62|5857.12|5858.87|5858.37|5857.62|5857.12|723
1736882360000|2025-01-14 19:19:20|5857.74|5857.24|5857.62|5857.12|5858.12|5857.62|5857.62|5857.12|238
1736882370000|2025-01-14 19:19:30|5857.87|5857.37|5857.37|5856.87|5857.87|5857.37|5857.12|5856.62|470
1736882380000|2025-01-14 19:19:40|5857.12|5856.62|5857.37|5856.87|5857.37|5856.87|5856.87|5856.37|141
1736882390000|2025-01-14 19:19:50|5857.12|5856.62|5857.87|5857.37|5857.87|5857.37|5857.12|5856.62|308
1736882400000|2025-01-14 19:20:00|5858.12|5857.62|5857.37|5856.87|5858.62|5858.12|5857.37|5856.87|555
1736882410000|2025-01-14 19:20:10|5857.49|5856.99|5857.37|5856.87|5857.87|5857.37|5857.37|5856.87|425
1736882420000|2025-01-14 19:20:20|5857.49|5856.99|5857.37|5856.87|5857.87|5857.37|5857.37|5856.87|197
1736882430000|2025-01-14 19:20:30|5857.49|5856.99|5856.87|5856.37|5857.87|5857.37|5856.87|5856.37|519
1736882440000|2025-01-14 19:20:40|5857.12|5856.62|5857.12|5856.62|5857.37|5856.87|5856.87|5856.37|229
1736882450000|2025-01-14 19:20:50|5856.99|5856.49|5856.12|5855.62|5856.99|5856.49|5855.87|5855.37|423
1736882460000|2025-01-14 19:21:00|5856.37|5855.87|5856.37|5855.87|5857.12|5856.62|5856.37|5855.87|457
1736882470000|2025-01-14 19:21:10|5856.12|5855.62|5856.62|5856.12|5856.62|5856.12|5855.87|5855.37|304
1736882480000|2025-01-14 19:21:20|5856.37|5855.87|5857.37|5856.87|5857.87|5857.37|5856.37|5855.87|380
1736882490000|2025-01-14 19:21:30|5857.12|5856.62|5857.12|5856.62|5857.37|5856.87|5857.12|5856.62|245
1736882500000|2025-01-14 19:21:40|5857.37|5856.87|5857.12|5856.62|5857.37|5856.87|5857.12|5856.62|138
1736882510000|2025-01-14 19:21:50|5857.24|5856.74|5857.12|5856.62|5857.24|5856.74|5856.87|5856.37|151
1736882520000|2025-01-14 19:22:00|5857.37|5856.87|5857.62|5857.12|5857.87|5857.37|5857.37|5856.87|330
1736882530000|2025-01-14 19:22:10|5857.87|5857.37|5858.37|5857.87|5858.62|5858.12|5857.87|5857.37|234
1736882540000|2025-01-14 19:22:20|5858.62|5858.12|5857.87|5857.37|5858.62|5858.12|5857.62|5857.12|187
1736882550000|2025-01-14 19:22:30|5858.12|5857.62|5857.87|5857.37|5858.37|5857.87|5857.87|5857.37|174
1736882560000|2025-01-14 19:22:40|5857.74|5857.24|5858.37|5857.87|5858.62|5858.12|5857.62|5857.12|460
1736882570000|2025-01-14 19:22:50|5858.62|5858.12|5857.87|5857.37|5858.62|5858.12|5857.87|5857.37|221
1736882580000|2025-01-14 19:23:00|5858.12|5857.62|5857.87|5857.37|5858.12|5857.62|5857.37|5856.87|288
1736882590000|2025-01-14 19:23:10|5857.62|5857.12|5857.37|5856.87|5857.87|5857.37|5857.12|5856.62|253
1736882600000|2025-01-14 19:23:20|5857.62|5857.12|5857.62|5857.12|5857.62|5857.12|5857.49|5856.99|46
1736882610000|2025-01-14 19:23:30|5858.12|5857.62|5858.12|5857.62|5858.12|5857.62|5857.87|5857.37|164
1736882620000|2025-01-14 19:23:40|5857.99|5857.49|5858.12|5857.62|5858.12|5857.62|5857.99|5857.49|129
1736882630000|2025-01-14 19:23:50|5857.99|5857.49|5857.87|5857.37|5857.99|5857.49|5857.62|5857.12|160
1736882640000|2025-01-14 19:24:00|5857.12|5856.62|5857.37|5856.87|5857.62|5857.12|5857.12|5856.62|471
1736882650000|2025-01-14 19:24:10|5857.62|5857.12|5857.87|5857.37|5857.87|5857.37|5857.62|5857.12|153
1736882660000|2025-01-14 19:24:20|5857.74|5857.24|5857.62|5857.12|5857.87|5857.37|5857.37|5856.87|153
1736882670000|2025-01-14 19:24:30|5857.49|5856.99|5858.37|5857.87|5858.37|5857.87|5857.37|5856.87|871
1736882680000|2025-01-14 19:24:40|5858.62|5858.12|5858.37|5857.87|5858.62|5858.12|5858.37|5857.87|283
1736882690000|2025-01-14 19:24:50|5858.49|5857.99|5858.37|5857.87|5858.62|5858.12|5858.37|5857.87|178
1736882700000|2025-01-14 19:25:00|5858.12|5857.62|5858.37|5857.87|5858.37|5857.87|5858.12|5857.62|91
1736882710000|2025-01-14 19:25:10|5858.12|5857.62|5859.12|5858.62|5859.12|5858.62|5858.12|5857.62|240
1736882720000|2025-01-14 19:25:20|5859.37|5858.87|5860.12|5859.62|5860.37|5859.87|5859.12|5858.62|1105
1736882730000|2025-01-14 19:25:30|5859.87|5859.37|5859.37|5858.87|5860.12|5859.62|5859.37|5858.87|257
1736882740000|2025-01-14 19:25:40|5859.12|5858.62|5858.12|5857.62|5859.12|5858.62|5858.12|5857.62|333
1736882750000|2025-01-14 19:25:50|5857.87|5857.37|5858.62|5858.12|5858.62|5858.12|5857.74|5857.24|431
1736882760000|2025-01-14 19:26:00|5858.37|5857.87|5858.37|5857.87|5858.74|5858.24|5858.37|5857.87|317
1736882770000|2025-01-14 19:26:10|5858.49|5857.99|5858.62|5858.12|5858.87|5858.37|5858.12|5857.62|252
1736882780000|2025-01-14 19:26:20|5858.87|5858.37|5858.12|5857.62|5858.87|5858.37|5858.12|5857.62|195
1736882790000|2025-01-14 19:26:30|5857.99|5857.49|5857.87|5857.37|5857.99|5857.49|5857.24|5856.74|556
1736882800000|2025-01-14 19:26:40|5858.12|5857.62|5858.37|5857.87|5858.62|5858.12|5858.12|5857.62|143
1736882810000|2025-01-14 19:26:50|5858.24|5857.74|5857.87|5857.37|5858.24|5857.74|5857.62|5857.12|155
1736882820000|2025-01-14 19:27:00|5858.12|5857.62|5857.37|5856.87|5858.12|5857.62|5857.12|5856.62|185
1736882830000|2025-01-14 19:27:10|5857.12|5856.62|5856.24|5855.74|5857.12|5856.62|5856.12|5855.62|405
1736882840000|2025-01-14 19:27:20|5856.12|5855.62|5855.37|5854.87|5856.37|5855.87|5855.37|5854.87|985
1736882850000|2025-01-14 19:27:30|5854.87|5854.37|5855.12|5854.62|5855.12|5854.62|5854.62|5854.12|597
1736882860000|2025-01-14 19:27:40|5854.99|5854.49|5855.37|5854.87|5855.62|5855.12|5854.62|5854.12|334
1736882870000|2025-01-14 19:27:50|5855.62|5855.12|5855.37|5854.87|5856.12|5855.62|5855.37|5854.87|326
1736882880000|2025-01-14 19:28:00|5855.62|5855.12|5854.87|5854.37|5855.62|5855.12|5854.87|5854.37|337
1736882890000|2025-01-14 19:28:10|5854.99|5854.49|5854.62|5854.12|5855.12|5854.62|5854.37|5853.87|187
1736882900000|2025-01-14 19:28:20|5854.87|5854.37|5854.12|5853.62|5854.87|5854.37|5853.87|5853.37|423
1736882910000|2025-01-14 19:28:30|5853.87|5853.37|5853.87|5853.37|5854.12|5853.62|5853.62|5853.12|255
1736882920000|2025-01-14 19:28:40|5853.74|5853.24|5854.12|5853.62|5854.37|5853.87|5853.74|5853.24|298
1736882930000|2025-01-14 19:28:50|5854.24|5853.74|5854.12|5853.62|5854.24|5853.74|5853.87|5853.37|211
1736882940000|2025-01-14 19:29:00|5854.37|5853.87|5853.87|5853.37|5854.37|5853.87|5853.62|5853.12|366
1736882950000|2025-01-14 19:29:10|5854.12|5853.62|5853.37|5852.87|5854.12|5853.62|5852.87|5852.37|393
1736882960000|2025-01-14 19:29:20|5853.62|5853.12|5854.62|5854.12|5854.62|5854.12|5853.62|5853.12|776
1736882970000|2025-01-14 19:29:30|5854.37|5853.87|5853.62|5853.12|5854.37|5853.87|5853.37|5852.87|200
1736882980000|2025-01-14 19:29:40|5853.37|5852.87|5853.12|5852.62|5853.62|5853.12|5853.12|5852.62|182
1736882990000|2025-01-14 19:29:50|5852.62|5852.12|5852.62|5852.12|5852.62|5852.12|5852.37|5851.87|522
1736883000000|2025-01-14 19:30:00|5852.87|5852.37|5851.37|5850.87|5853.12|5852.62|5851.37|5850.87|615
1736883010000|2025-01-14 19:30:10|5851.62|5851.12|5851.87|5851.37|5851.87|5851.37|5851.37|5850.87|420
1736883020000|2025-01-14 19:30:20|5852.12|5851.62|5852.87|5852.37|5852.87|5852.37|5852.12|5851.62|453
1736883030000|2025-01-14 19:30:30|5853.12|5852.62|5852.37|5851.87|5853.12|5852.62|5852.37|5851.87|553
1736883040000|2025-01-14 19:30:40|5851.87|5851.37|5852.37|5851.87|5852.37|5851.87|5851.87|5851.37|245
1736883050000|2025-01-14 19:30:50|5852.62|5852.12|5852.62|5852.12|5852.87|5852.37|5852.62|5852.12|400
1736883060000|2025-01-14 19:31:00|5852.74|5852.24|5852.37|5851.87|5852.87|5852.37|5851.62|5851.12|512
1736883070000|2025-01-14 19:31:10|5852.24|5851.74|5852.87|5852.37|5853.12|5852.62|5852.24|5851.74|439
1736883080000|2025-01-14 19:31:20|5852.74|5852.24|5853.12|5852.62|5853.62|5853.12|5852.62|5852.12|649
1736883090000|2025-01-14 19:31:30|5853.24|5852.74|5854.37|5853.87|5854.37|5853.87|5853.12|5852.62|447
1736883100000|2025-01-14 19:31:40|5854.12|5853.62|5854.24|5853.74|5854.37|5853.87|5853.12|5852.62|369
1736883110000|2025-01-14 19:31:50|5854.37|5853.87|5854.37|5853.87|5854.37|5853.87|5854.12|5853.62|259
1736883120000|2025-01-14 19:32:00|5854.62|5854.12|5855.37|5854.87|5855.37|5854.87|5854.62|5854.12|456
1736883130000|2025-01-14 19:32:10|5855.62|5855.12|5855.37|5854.87|5855.87|5855.37|5854.62|5854.12|583
1736883140000|2025-01-14 19:32:20|5855.62|5855.12|5855.37|5854.87|5855.87|5855.37|5855.37|5854.87|252
1736883150000|2025-01-14 19:32:30|5854.87|5854.37|5855.37|5854.87|5855.37|5854.87|5854.87|5854.37|233
1736883160000|2025-01-14 19:32:40|5855.24|5854.74|5855.37|5854.87|5855.62|5855.12|5855.12|5854.62|247
1736883170000|2025-01-14 19:32:50|5855.12|5854.62|5855.62|5855.12|5855.87|5855.37|5854.87|5854.37|206
1736883180000|2025-01-14 19:33:00|5855.37|5854.87|5856.62|5856.12|5856.62|5856.12|5855.12|5854.62|535
1736883190000|2025-01-14 19:33:10|5856.37|5855.87|5856.37|5855.87|5856.62|5856.12|5856.12|5855.62|416
1736883200000|2025-01-14 19:33:20|5856.62|5856.12|5856.37|5855.87|5856.62|5856.12|5856.12|5855.62|227
1736883210000|2025-01-14 19:33:30|5856.49|5855.99|5856.37|5855.87|5856.87|5856.37|5855.87|5855.37|417
1736883220000|2025-01-14 19:33:40|5856.49|5855.99|5856.62|5856.12|5856.62|5856.12|5856.37|5855.87|153
1736883230000|2025-01-14 19:33:50|5856.37|5855.87|5857.37|5856.87|5857.37|5856.87|5856.12|5855.62|269
1736883240000|2025-01-14 19:34:00|5857.62|5857.12|5857.87|5857.37|5858.12|5857.62|5857.37|5856.87|387
1736883250000|2025-01-14 19:34:10|5857.99|5857.49|5858.87|5858.37|5858.87|5858.37|5857.87|5857.37|511
1736883260000|2025-01-14 19:34:20|5858.62|5858.12|5857.62|5857.12|5859.12|5858.62|5857.62|5857.12|577
1736883270000|2025-01-14 19:34:30|5857.37|5856.87|5857.62|5857.12|5857.62|5857.12|5857.37|5856.87|259
1736883280000|2025-01-14 19:34:40|5857.49|5856.99|5857.62|5857.12|5857.62|5857.12|5857.12|5856.62|113
1736883290000|2025-01-14 19:34:50|5857.49|5856.99|5856.62|5856.12|5857.62|5857.12|5856.12|5855.62|577
1736883300000|2025-01-14 19:35:00|5856.37|5855.87|5856.87|5856.37|5857.12|5856.62|5856.37|5855.87|451
1736883310000|2025-01-14 19:35:10|5857.12|5856.62|5857.87|5857.37|5858.12|5857.62|5857.12|5856.62|365
1736883320000|2025-01-14 19:35:20|5857.74|5857.24|5857.12|5856.62|5857.87|5857.37|5857.12|5856.62|149
1736883330000|2025-01-14 19:35:30|5857.24|5856.74|5857.12|5856.62|5857.24|5856.74|5856.62|5856.12|206
1736883340000|2025-01-14 19:35:40|5856.87|5856.37|5857.12|5856.62|5857.12|5856.62|5856.37|5855.87|280
1736883350000|2025-01-14 19:35:50|5857.37|5856.87|5857.24|5856.74|5857.62|5857.12|5857.24|5856.74|143
1736883360000|2025-01-14 19:36:00|5857.37|5856.87|5858.62|5858.12|5858.62|5858.12|5857.37|5856.87|224
1736883370000|2025-01-14 19:36:10|5858.87|5858.37|5859.37|5858.87|5859.37|5858.87|5858.87|5858.37|241
1736883380000|2025-01-14 19:36:20|5859.62|5859.12|5859.37|5858.87|5859.62|5859.12|5859.37|5858.87|220
1736883390000|2025-01-14 19:36:30|5859.49|5858.99|5859.37|5858.87|5859.62|5859.12|5859.37|5858.87|272
1736883400000|2025-01-14 19:36:40|5859.62|5859.12|5859.37|5858.87|5859.62|5859.12|5859.37|5858.87|185
1736883410000|2025-01-14 19:36:50|5859.12|5858.62|5858.62|5858.12|5859.37|5858.87|5858.62|5858.12|232
1736883420000|2025-01-14 19:37:00|5858.12|5857.62|5858.12|5857.62|5858.12|5857.62|5857.37|5856.87|516
1736883430000|2025-01-14 19:37:10|5858.24|5857.74|5858.12|5857.62|5858.37|5857.87|5857.87|5857.37|191
1736883440000|2025-01-14 19:37:20|5857.62|5857.12|5857.87|5857.37|5858.12|5857.62|5857.37|5856.87|318
1736883450000|2025-01-14 19:37:30|5858.12|5857.62|5857.87|5857.37|5858.12|5857.62|5857.87|5857.37|181
1736883460000|2025-01-14 19:37:40|5857.62|5857.12|5857.62|5857.12|5857.87|5857.37|5857.62|5857.12|117
1736883470000|2025-01-14 19:37:50|5857.37|5856.87|5858.12|5857.62|5858.12|5857.62|5857.37|5856.87|157
1736883480000|2025-01-14 19:38:00|5857.62|5857.12|5858.37|5857.87|5858.37|5857.87|5857.62|5857.12|310
1736883490000|2025-01-14 19:38:10|5858.12|5857.62|5857.87|5857.37|5858.12|5857.62|5857.74|5857.24|88
1736883500000|2025-01-14 19:38:20|5857.99|5857.49|5857.87|5857.37|5858.12|5857.62|5857.87|5857.37|99
1736883510000|2025-01-14 19:38:30|5858.12|5857.62|5858.12|5857.62|5858.24|5857.74|5857.87|5857.37|194
1736883520000|2025-01-14 19:38:40|5857.87|5857.37|5857.37|5856.87|5857.87|5857.37|5857.37|5856.87|299
1736883530000|2025-01-14 19:38:50|5857.62|5857.12|5858.62|5858.12|5858.87|5858.37|5857.37|5856.87|324
1736883540000|2025-01-14 19:39:00|5858.87|5858.37|5858.37|5857.87|5859.12|5858.62|5858.37|5857.87|377
1736883550000|2025-01-14 19:39:10|5858.62|5858.12|5858.12|5857.62|5858.62|5858.12|5857.99|5857.49|199
1736883560000|2025-01-14 19:39:20|5857.87|5857.37|5857.62|5857.12|5858.12|5857.62|5857.37|5856.87|446
1736883570000|2025-01-14 19:39:30|5857.37|5856.87|5857.12|5856.62|5857.62|5857.12|5857.12|5856.62|199
1736883580000|2025-01-14 19:39:40|5857.37|5856.87|5857.37|5856.87|5857.62|5857.12|5857.37|5856.87|209
1736883590000|2025-01-14 19:39:50|5857.12|5856.62|5857.62|5857.12|5857.62|5857.12|5857.12|5856.62|94
1736883600000|2025-01-14 19:40:00|5857.37|5856.87|5856.87|5856.37|5857.49|5856.99|5856.87|5856.37|184
1736883610000|2025-01-14 19:40:10|5857.12|5856.62|5856.12|5855.62|5857.37|5856.87|5855.87|5855.37|444
1736883620000|2025-01-14 19:40:20|5856.62|5856.12|5855.62|5855.12|5856.62|5856.12|5855.62|5855.12|563
1736883630000|2025-01-14 19:40:30|5855.87|5855.37|5856.37|5855.87|5856.62|5856.12|5855.62|5855.12|414
1736883640000|2025-01-14 19:40:40|5856.24|5855.74|5857.12|5856.62|5857.37|5856.87|5856.24|5855.74|418
1736883650000|2025-01-14 19:40:50|5856.87|5856.37|5856.74|5856.24|5857.24|5856.74|5856.62|5856.12|250
1736883660000|2025-01-14 19:41:00|5856.62|5856.12|5856.62|5856.12|5856.62|5856.12|5856.37|5855.87|272
1736883670000|2025-01-14 19:41:10|5856.49|5855.99|5857.12|5856.62|5857.37|5856.87|5855.87|5855.37|479
1736883680000|2025-01-14 19:41:20|5857.24|5856.74|5857.62|5857.12|5857.87|5857.37|5857.12|5856.62|299
1736883690000|2025-01-14 19:41:30|5857.87|5857.37|5857.12|5856.62|5857.87|5857.37|5856.87|5856.37|269
1736883700000|2025-01-14 19:41:40|5856.87|5856.37|5857.37|5856.87|5857.37|5856.87|5856.87|5856.37|101
1736883710000|2025-01-14 19:41:50|5857.62|5857.12|5857.62|5857.12|5857.87|5857.37|5857.37|5856.87|251
1736883720000|2025-01-14 19:42:00|5857.37|5856.87|5857.12|5856.62|5857.87|5857.37|5857.12|5856.62|263
1736883730000|2025-01-14 19:42:10|5857.37|5856.87|5856.62|5856.12|5857.37|5856.87|5856.37|5855.87|195
1736883740000|2025-01-14 19:42:20|5856.49|5855.99|5856.87|5856.37|5856.87|5856.37|5856.37|5855.87|153
1736883750000|2025-01-14 19:42:30|5856.37|5855.87|5856.12|5855.62|5856.37|5855.87|5855.37|5854.87|713
1736883760000|2025-01-14 19:42:40|5855.99|5855.49|5856.12|5855.62|5856.12|5855.62|5855.87|5855.37|182
1736883770000|2025-01-14 19:42:50|5856.37|5855.87|5855.87|5855.37|5856.62|5856.12|5855.87|5855.37|201
1736883780000|2025-01-14 19:43:00|5855.62|5855.12|5855.87|5855.37|5855.87|5855.37|5855.62|5855.12|170
1736883790000|2025-01-14 19:43:10|5855.62|5855.12|5855.12|5854.62|5855.62|5855.12|5855.12|5854.62|237
1736883800000|2025-01-14 19:43:20|5854.87|5854.37|5855.12|5854.62|5855.62|5855.12|5854.87|5854.37|361
1736883810000|2025-01-14 19:43:30|5855.37|5854.87|5855.37|5854.87|5855.62|5855.12|5855.12|5854.62|112
1736883820000|2025-01-14 19:43:40|5855.12|5854.62|5854.87|5854.37|5855.12|5854.62|5854.62|5854.12|157
1736883830000|2025-01-14 19:43:50|5854.62|5854.12|5854.62|5854.12|5854.87|5854.37|5854.62|5854.12|185
1736883840000|2025-01-14 19:44:00|5854.49|5853.99|5854.12|5853.62|5854.87|5854.37|5854.12|5853.62|418
1736883850000|2025-01-14 19:44:10|5853.87|5853.37|5853.87|5853.37|5854.62|5854.12|5853.87|5853.37|344
1736883860000|2025-01-14 19:44:20|5854.12|5853.62|5853.12|5852.62|5854.12|5853.62|5853.12|5852.62|334
1736883870000|2025-01-14 19:44:30|5853.37|5852.87|5852.62|5852.12|5853.37|5852.87|5852.62|5852.12|652
1736883880000|2025-01-14 19:44:40|5852.74|5852.24|5853.87|5853.37|5853.87|5853.37|5852.74|5852.24|430
1736883890000|2025-01-14 19:44:50|5853.62|5853.12|5853.37|5852.87|5853.62|5853.12|5853.37|5852.87|143
1736883900000|2025-01-14 19:45:00|5853.62|5853.12|5852.62|5852.12|5853.62|5853.12|5852.62|5852.12|243
1736883910000|2025-01-14 19:45:10|5852.74|5852.24|5852.62|5852.12|5853.12|5852.62|5852.37|5851.87|541
1736883920000|2025-01-14 19:45:20|5852.37|5851.87|5851.87|5851.37|5852.62|5852.12|5851.87|5851.37|662
1736883930000|2025-01-14 19:45:30|5851.62|5851.12|5852.37|5851.87|5852.37|5851.87|5851.49|5850.99|454
1736883940000|2025-01-14 19:45:40|5852.12|5851.62|5852.12|5851.62|5852.37|5851.87|5851.87|5851.37|158
1736883950000|2025-01-14 19:45:50|5852.24|5851.74|5852.37|5851.87|5852.37|5851.87|5851.87|5851.37|249
1736883960000|2025-01-14 19:46:00|5851.99|5851.49|5851.37|5850.87|5852.12|5851.62|5851.12|5850.62|644
1736883970000|2025-01-14 19:46:10|5851.62|5851.12|5851.87|5851.37|5851.87|5851.37|5851.37|5850.87|212
1736883980000|2025-01-14 19:46:20|5851.62|5851.12|5852.37|5851.87|5852.37|5851.87|5851.37|5850.87|300
1736883990000|2025-01-14 19:46:30|5852.12|5851.62|5851.62|5851.12|5852.37|5851.87|5851.37|5850.87|296
1736884000000|2025-01-14 19:46:40|5851.37|5850.87|5851.62|5851.12|5851.62|5851.12|5851.12|5850.62|440
1736884010000|2025-01-14 19:46:50|5851.87|5851.37|5851.62|5851.12|5851.87|5851.37|5851.62|5851.12|162
1736884020000|2025-01-14 19:47:00|5851.49|5850.99|5851.62|5851.12|5852.87|5852.37|5851.37|5850.87|611
1736884030000|2025-01-14 19:47:10|5851.49|5850.99|5851.62|5851.12|5851.62|5851.12|5851.37|5850.87|123
1736884040000|2025-01-14 19:47:20|5851.37|5850.87|5851.12|5850.62|5851.62|5851.12|5851.12|5850.62|290
1736884050000|2025-01-14 19:47:30|5851.24|5850.74|5851.62|5851.12|5851.87|5851.37|5851.24|5850.74|184
1736884060000|2025-01-14 19:47:40|5851.37|5850.87|5852.12|5851.62|5852.12|5851.62|5851.37|5850.87|179
1736884070000|2025-01-14 19:47:50|5851.87|5851.37|5852.12|5851.62|5852.62|5852.12|5851.87|5851.37|260
1736884080000|2025-01-14 19:48:00|5852.37|5851.87|5852.62|5852.12|5852.62|5852.12|5852.24|5851.74|234
1736884090000|2025-01-14 19:48:10|5852.49|5851.99|5853.37|5852.87|5853.62|5853.12|5852.49|5851.99|522
1736884100000|2025-01-14 19:48:20|5853.12|5852.62|5852.37|5851.87|5853.12|5852.62|5852.37|5851.87|354
1736884110000|2025-01-14 19:48:30|5852.24|5851.74|5852.12|5851.62|5852.49|5851.99|5852.12|5851.62|198
1736884120000|2025-01-14 19:48:40|5851.99|5851.49|5852.37|5851.87|5852.37|5851.87|5851.87|5851.37|163
1736884130000|2025-01-14 19:48:50|5852.62|5852.12|5852.62|5852.12|5852.87|5852.37|5852.37|5851.87|201
1736884140000|2025-01-14 19:49:00|5852.87|5852.37|5852.62|5852.12|5853.12|5852.62|5852.37|5851.87|250
1736884150000|2025-01-14 19:49:10|5852.49|5851.99|5851.37|5850.87|5852.49|5851.99|5851.12|5850.62|405
1736884160000|2025-01-14 19:49:20|5851.12|5850.62|5850.12|5849.62|5851.12|5850.62|5850.12|5849.62|1100
1736884170000|2025-01-14 19:49:30|5850.37|5849.87|5850.37|5849.87|5850.87|5850.37|5850.12|5849.62|440
1736884180000|2025-01-14 19:49:40|5850.12|5849.62|5850.87|5850.37|5851.12|5850.62|5850.12|5849.62|348
1736884190000|2025-01-14 19:49:50|5850.62|5850.12|5850.62|5850.12|5850.87|5850.37|5850.37|5849.87|239
1736884200000|2025-01-14 19:50:00|5850.87|5850.37|5850.37|5849.87|5850.87|5850.37|5850.37|5849.87|393
1736884210000|2025-01-14 19:50:10|5850.62|5850.12|5850.12|5849.62|5850.62|5850.12|5849.87|5849.37|850
1736884220000|2025-01-14 19:50:20|5849.87|5849.37|5849.87|5849.37|5850.12|5849.62|5849.62|5849.12|396
1736884230000|2025-01-14 19:50:30|5849.62|5849.12|5848.37|5847.87|5849.62|5849.12|5848.37|5847.87|861
1736884240000|2025-01-14 19:50:40|5848.62|5848.12|5848.62|5848.12|5849.37|5848.87|5848.62|5848.12|590
1736884250000|2025-01-14 19:50:50|5848.37|5847.87|5848.62|5848.12|5848.62|5848.12|5848.12|5847.62|639
1736884260000|2025-01-14 19:51:00|5848.49|5847.99|5846.87|5846.37|5848.62|5848.12|5846.87|5846.37|1037
1736884270000|2025-01-14 19:51:10|5847.12|5846.62|5846.87|5846.37|5847.37|5846.87|5846.62|5846.12|723
1736884280000|2025-01-14 19:51:20|5846.99|5846.49|5846.87|5846.37|5847.37|5846.87|5846.74|5846.24|519
1736884290000|2025-01-14 19:51:30|5847.12|5846.62|5846.87|5846.37|5847.12|5846.62|5846.62|5846.12|491
1736884300000|2025-01-14 19:51:40|5846.74|5846.24|5846.87|5846.37|5847.37|5846.87|5846.74|5846.24|405
1736884310000|2025-01-14 19:51:50|5847.12|5846.62|5844.87|5844.37|5847.12|5846.62|5844.62|5844.12|1003
1736884320000|2025-01-14 19:52:00|5844.37|5843.87|5845.12|5844.62|5845.37|5844.87|5843.87|5843.37|1222
1736884330000|2025-01-14 19:52:10|5845.37|5844.87|5845.99|5845.49|5846.12|5845.62|5845.37|5844.87|855
1736884340000|2025-01-14 19:52:20|5845.87|5845.37|5845.12|5844.62|5845.87|5845.37|5844.87|5844.37|381
1736884350000|2025-01-14 19:52:30|5844.99|5844.49|5845.12|5844.62|5845.37|5844.87|5844.62|5844.12|405
1736884360000|2025-01-14 19:52:40|5845.37|5844.87|5845.12|5844.62|5845.87|5845.37|5844.62|5844.12|497
1736884370000|2025-01-14 19:52:50|5844.87|5844.37|5843.87|5843.37|5845.12|5844.62|5843.87|5843.37|484
1736884380000|2025-01-14 19:53:00|5844.12|5843.62|5843.37|5842.87|5844.12|5843.62|5842.87|5842.37|861
1736884390000|2025-01-14 19:53:10|5843.12|5842.62|5842.37|5841.87|5843.12|5842.62|5842.12|5841.62|802
1736884400000|2025-01-14 19:53:20|5842.62|5842.12|5842.37|5841.87|5842.87|5842.37|5841.87|5841.37|831
1736884410000|2025-01-14 19:53:30|5842.12|5841.62|5842.87|5842.37|5842.87|5842.37|5841.87|5841.37|506
1736884420000|2025-01-14 19:53:40|5842.62|5842.12|5841.87|5841.37|5842.74|5842.24|5841.87|5841.37|688
1736884430000|2025-01-14 19:53:50|5841.37|5840.87|5841.37|5840.87|5841.87|5841.37|5840.87|5840.37|1136
1736884440000|2025-01-14 19:54:00|5841.12|5840.62|5840.87|5840.37|5841.37|5840.87|5840.62|5840.12|517
1736884450000|2025-01-14 19:54:10|5841.12|5840.62|5841.12|5840.62|5841.37|5840.87|5840.37|5839.87|678
1736884460000|2025-01-14 19:54:20|5841.37|5840.87|5841.99|5841.49|5842.12|5841.62|5841.12|5840.62|633
1736884470000|2025-01-14 19:54:30|5842.12|5841.62|5841.37|5840.87|5842.12|5841.62|5840.62|5840.12|769
1736884480000|2025-01-14 19:54:40|5841.62|5841.12|5841.12|5840.62|5841.87|5841.37|5841.12|5840.62|513
1736884490000|2025-01-14 19:54:50|5840.87|5840.37|5839.87|5839.37|5841.12|5840.62|5838.87|5838.37|1108
1736884500000|2025-01-14 19:55:00|5840.12|5839.62|5839.37|5838.87|5840.12|5839.62|5839.12|5838.62|865
1736884510000|2025-01-14 19:55:10|5839.62|5839.12|5840.12|5839.62|5840.37|5839.87|5839.62|5839.12|769
1736884520000|2025-01-14 19:55:20|5840.37|5839.87|5839.62|5839.12|5840.37|5839.87|5839.62|5839.12|443
1736884530000|2025-01-14 19:55:30|5839.37|5838.87|5839.62|5839.12|5839.62|5839.12|5839.37|5838.87|439
1736884540000|2025-01-14 19:55:40|5839.74|5839.24|5838.87|5838.37|5840.37|5839.87|5838.87|5838.37|501
1736884550000|2025-01-14 19:55:50|5839.12|5838.62|5838.62|5838.12|5839.37|5838.87|5838.37|5837.87|471
1736884560000|2025-01-14 19:56:00|5837.87|5837.37|5837.37|5836.87|5838.12|5837.62|5836.62|5836.12|1539
1736884570000|2025-01-14 19:56:10|5837.24|5836.74|5835.87|5835.37|5837.24|5836.74|5834.87|5834.37|1303
1736884580000|2025-01-14 19:56:20|5835.62|5835.12|5835.12|5834.62|5835.87|5835.37|5835.12|5834.62|839
1736884590000|2025-01-14 19:56:30|5835.37|5834.87|5833.37|5832.87|5835.37|5834.87|5833.37|5832.87|1101
1736884600000|2025-01-14 19:56:40|5833.12|5832.62|5833.37|5832.87|5833.37|5832.87|5832.24|5831.74|1399
1736884610000|2025-01-14 19:56:50|5833.12|5832.62|5832.87|5832.37|5833.37|5832.87|5832.37|5831.87|1115
1736884620000|2025-01-14 19:57:00|5832.62|5832.12|5833.24|5832.74|5833.62|5833.12|5831.12|5830.62|1892
1736884630000|2025-01-14 19:57:10|5832.62|5832.12|5831.87|5831.37|5832.62|5832.12|5831.37|5830.87|918
1736884640000|2025-01-14 19:57:20|5831.62|5831.12|5831.12|5830.62|5831.62|5831.12|5830.62|5830.12|1016
1736884650000|2025-01-14 19:57:30|5831.37|5830.87|5832.37|5831.87|5832.87|5832.37|5831.37|5830.87|1337
1736884660000|2025-01-14 19:57:40|5832.62|5832.12|5830.87|5830.37|5832.99|5832.49|5830.62|5830.12|794
1736884670000|2025-01-14 19:57:50|5830.62|5830.12|5831.12|5830.62|5831.49|5830.99|5830.37|5829.87|557
1736884680000|2025-01-14 19:58:00|5830.87|5830.37|5830.37|5829.87|5831.62|5831.12|5830.12|5829.62|1080
1736884690000|2025-01-14 19:58:10|5830.12|5829.62|5830.12|5829.62|5830.12|5829.62|5829.37|5828.87|1065
1736884700000|2025-01-14 19:58:20|5830.37|5829.87|5831.37|5830.87|5831.37|5830.87|5829.87|5829.37|798
1736884710000|2025-01-14 19:58:30|5831.12|5830.62|5829.62|5829.12|5831.62|5831.12|5829.62|5829.12|895
1736884720000|2025-01-14 19:58:40|5829.12|5828.62|5829.62|5829.12|5829.62|5829.12|5828.87|5828.37|1057
1736884730000|2025-01-14 19:58:50|5830.12|5829.62|5829.62|5829.12|5830.37|5829.87|5829.37|5828.87|654
1736884740000|2025-01-14 19:59:00|5829.49|5828.99|5826.87|5826.37|5830.37|5829.87|5826.12|5825.62|2051
1736884750000|2025-01-14 19:59:10|5826.62|5826.12|5826.12|5825.62|5827.12|5826.62|5825.87|5825.37|1562
1736884760000|2025-01-14 19:59:20|5825.87|5825.37|5826.62|5826.12|5827.62|5827.12|5825.62|5825.12|1252
1736884770000|2025-01-14 19:59:30|5826.37|5825.87|5826.87|5826.37|5827.37|5826.87|5826.12|5825.62|1357
1736884780000|2025-01-14 19:59:40|5827.12|5826.62|5827.62|5827.12|5827.62|5827.12|5826.87|5826.37|930
1736884790000|2025-01-14 19:59:50|5827.12|5826.62|5827.12|5826.62|5828.37|5827.87|5827.12|5826.62|1066
1736884800000|2025-01-14 20:00:00|5827.37|5826.87|5829.87|5829.37|5830.37|5829.87|5827.12|5826.62|2548
1736884810000|2025-01-14 20:00:10|5829.37|5828.87|5829.37|5828.87|5829.37|5828.87|5828.12|5827.62|1153
1736884820000|2025-01-14 20:00:20|5829.12|5828.62|5827.12|5826.62|5829.12|5828.62|5826.87|5826.37|1129
1736884830000|2025-01-14 20:00:30|5826.87|5826.37|5826.37|5825.87|5826.87|5826.37|5825.37|5824.87|1466
1736884840000|2025-01-14 20:00:40|5826.62|5826.12|5825.12|5824.62|5826.62|5826.12|5824.87|5824.37|1068
1736884850000|2025-01-14 20:00:50|5824.12|5823.62|5824.62|5824.12|5824.62|5824.12|5824.12|5823.62|981
1736884860000|2025-01-14 20:01:00|5825.12|5824.62|5824.12|5823.62|5825.37|5824.87|5823.12|5822.62|2132
1736884870000|2025-01-14 20:01:10|5824.87|5824.37|5824.37|5823.87|5824.87|5824.37|5823.87|5823.37|1031
1736884880000|2025-01-14 20:01:20|5824.12|5823.62|5822.87|5822.37|5824.62|5824.12|5822.62|5822.12|1091
1736884890000|2025-01-14 20:01:30|5822.62|5822.12|5824.37|5823.87|5824.62|5824.12|5822.37|5821.87|1548
1736884900000|2025-01-14 20:01:40|5824.12|5823.62|5822.87|5822.37|5824.12|5823.62|5822.62|5822.12|803
1736884910000|2025-01-14 20:01:50|5823.12|5822.62|5822.87|5822.37|5824.37|5823.87|5822.87|5822.37|801
1736884920000|2025-01-14 20:02:00|5822.62|5822.12|5823.12|5822.62|5824.12|5823.62|5822.62|5822.12|1000
1736884930000|2025-01-14 20:02:10|5822.87|5822.37|5823.49|5822.99|5824.12|5823.62|5822.87|5822.37|750
1736884940000|2025-01-14 20:02:20|5823.37|5822.87|5821.87|5821.37|5823.62|5823.12|5821.37|5820.87|1580
1736884950000|2025-01-14 20:02:30|5821.62|5821.12|5817.87|5817.37|5821.62|5821.12|5817.87|5817.37|1800
1736884960000|2025-01-14 20:02:40|5818.37|5817.87|5817.74|5817.24|5819.12|5818.62|5817.37|5816.87|2034
1736884970000|2025-01-14 20:02:50|5817.12|5816.62|5818.12|5817.62|5818.12|5817.62|5816.87|5816.37|1455
1736884980000|2025-01-14 20:03:00|5818.37|5817.87|5819.87|5819.37|5820.37|5819.87|5817.62|5817.12|2066
1736884990000|2025-01-14 20:03:10|5819.37|5818.87|5820.37|5819.87|5820.87|5820.37|5818.87|5818.37|1432
1736885000000|2025-01-14 20:03:20|5819.62|5819.12|5817.87|5817.37|5819.62|5819.12|5817.12|5816.62|1608
1736885010000|2025-01-14 20:03:30|5817.62|5817.12|5817.62|5817.12|5818.12|5817.62|5817.12|5816.62|902
1736885020000|2025-01-14 20:03:40|5818.12|5817.62|5820.12|5819.62|5820.62|5820.12|5818.12|5817.62|1398
1736885030000|2025-01-14 20:03:50|5819.87|5819.37|5820.62|5820.12|5820.87|5820.37|5819.87|5819.37|1125
1736885040000|2025-01-14 20:04:00|5820.37|5819.87|5816.37|5815.87|5820.37|5819.87|5816.12|5815.62|2045
1736885050000|2025-01-14 20:04:10|5816.12|5815.62|5815.87|5815.37|5816.62|5816.12|5815.12|5814.62|1329
1736885060000|2025-01-14 20:04:20|5815.62|5815.12|5816.87|5816.37|5817.12|5816.62|5815.62|5815.12|990
1736885070000|2025-01-14 20:04:30|5817.12|5816.62|5811.87|5811.37|5817.37|5816.87|5811.87|5811.37|2479
1736885080000|2025-01-14 20:04:40|5812.12|5811.62|5813.62|5813.12|5813.87|5813.37|5812.12|5811.62|1828
1736885090000|2025-01-14 20:04:50|5814.12|5813.62|5813.87|5813.37|5814.62|5814.12|5813.37|5812.87|1131
1736885100000|2025-01-14 20:05:00|5813.12|5812.62|5813.62|5813.12|5813.62|5813.12|5811.87|5811.37|1646
1736885110000|2025-01-14 20:05:10|5813.37|5812.87|5815.62|5815.12|5816.62|5816.12|5812.87|5812.37|1903
1736885120000|2025-01-14 20:05:20|5815.37|5814.87|5815.62|5815.12|5815.87|5815.37|5813.62|5813.12|1433
1736885130000|2025-01-14 20:05:30|5815.87|5815.37|5816.12|5815.62|5816.37|5815.87|5815.37|5814.87|1458
1736885140000|2025-01-14 20:05:40|5815.87|5815.37|5816.12|5815.62|5816.37|5815.87|5814.87|5814.37|958
1736885150000|2025-01-14 20:05:50|5816.87|5816.37|5816.87|5816.37|5817.37|5816.87|5816.37|5815.87|1800
1736885160000|2025-01-14 20:06:00|5817.12|5816.62|5815.12|5814.62|5817.12|5816.62|5815.12|5814.62|1761
1736885170000|2025-01-14 20:06:10|5815.37|5814.87|5816.62|5816.12|5817.24|5816.74|5815.37|5814.87|1266
1736885180000|2025-01-14 20:06:20|5816.87|5816.37|5814.12|5813.62|5817.87|5817.37|5814.12|5813.62|1895
1736885190000|2025-01-14 20:06:30|5813.87|5813.37|5814.87|5814.37|5815.12|5814.62|5813.62|5813.12|1074
1736885200000|2025-01-14 20:06:40|5815.12|5814.62|5814.49|5813.99|5815.62|5815.12|5814.49|5813.99|728
1736885210000|2025-01-14 20:06:50|5814.12|5813.62|5814.37|5813.87|5815.12|5814.62|5813.62|5813.12|1048
1736885220000|2025-01-14 20:07:00|5814.62|5814.12|5810.62|5810.12|5814.62|5814.12|5810.62|5810.12|2375
1736885230000|2025-01-14 20:07:10|5811.37|5810.87|5814.12|5813.62|5814.12|5813.62|5811.12|5810.62|1447
1736885240000|2025-01-14 20:07:20|5814.37|5813.87|5813.62|5813.12|5814.62|5814.12|5813.62|5813.12|1580
1736885250000|2025-01-14 20:07:30|5813.37|5812.87|5814.49|5813.99|5814.87|5814.37|5812.62|5812.12|1228
1736885260000|2025-01-14 20:07:40|5814.62|5814.12|5815.87|5815.37|5815.87|5815.37|5814.12|5813.62|811
1736885270000|2025-01-14 20:07:50|5815.62|5815.12|5815.37|5814.87|5815.87|5815.37|5814.37|5813.87|814
1736885280000|2025-01-14 20:08:00|5816.12|5815.62|5817.37|5816.87|5817.62|5817.12|5816.12|5815.62|1716
1736885290000|2025-01-14 20:08:10|5817.12|5816.62|5818.37|5817.87|5819.12|5818.62|5816.37|5815.87|1730
1736885300000|2025-01-14 20:08:20|5818.62|5818.12|5817.37|5816.87|5818.62|5818.12|5817.37|5816.87|1291
1736885310000|2025-01-14 20:08:30|5817.12|5816.62|5815.24|5814.74|5817.87|5817.37|5815.12|5814.62|1059
1736885320000|2025-01-14 20:08:40|5815.12|5814.62|5817.62|5817.12|5817.62|5817.12|5815.12|5814.62|1260
1736885330000|2025-01-14 20:08:50|5817.12|5816.62|5818.62|5818.12|5819.37|5818.87|5816.87|5816.37|1103
1736885340000|2025-01-14 20:09:00|5818.12|5817.62|5819.12|5818.62|5819.12|5818.62|5818.12|5817.62|1074
1736885350000|2025-01-14 20:09:10|5818.87|5818.37|5819.62|5819.12|5820.12|5819.62|5818.87|5818.37|1234
1736885360000|2025-01-14 20:09:20|5819.37|5818.87|5816.62|5816.12|5819.87|5819.37|5816.37|5815.87|1492
1736885370000|2025-01-14 20:09:30|5816.87|5816.37|5817.12|5816.62|5817.37|5816.87|5816.37|5815.87|675
1736885380000|2025-01-14 20:09:40|5817.37|5816.87|5818.12|5817.62|5818.24|5817.74|5817.24|5816.74|670
1736885390000|2025-01-14 20:09:50|5817.87|5817.37|5818.12|5817.62|5818.37|5817.87|5817.62|5817.12|523
1736885400000|2025-01-14 20:10:00|5816.87|5816.37|5816.12|5815.62|5817.12|5816.62|5815.62|5815.12|1119
1736885410000|2025-01-14 20:10:10|5816.37|5815.87|5814.87|5814.37|5816.62|5816.12|5814.87|5814.37|562
1736885420000|2025-01-14 20:10:20|5815.37|5814.87|5814.62|5814.12|5815.62|5815.12|5814.62|5814.12|854
1736885430000|2025-01-14 20:10:30|5814.87|5814.37|5814.12|5813.62|5815.37|5814.87|5813.99|5813.49|901
1736885440000|2025-01-14 20:10:40|5813.87|5813.37|5815.37|5814.87|5815.87|5815.37|5813.87|5813.37|790
1736885450000|2025-01-14 20:10:50|5815.62|5815.12|5815.37|5814.87|5815.62|5815.12|5814.49|5813.99|493
1736885460000|2025-01-14 20:11:00|5815.12|5814.62|5814.37|5813.87|5815.12|5814.62|5813.62|5813.12|1005
1736885470000|2025-01-14 20:11:10|5814.62|5814.12|5817.12|5816.62|5817.12|5816.62|5814.62|5814.12|1209
1736885480000|2025-01-14 20:11:20|5816.87|5816.37|5816.37|5815.87|5817.87|5817.37|5816.37|5815.87|988
1736885490000|2025-01-14 20:11:30|5816.12|5815.62|5816.12|5815.62|5816.62|5816.12|5815.62|5815.12|673
1736885500000|2025-01-14 20:11:40|5815.87|5815.37|5815.62|5815.12|5815.87|5815.37|5814.12|5813.62|833
1736885510000|2025-01-14 20:11:50|5815.37|5814.87|5814.62|5814.12|5815.62|5815.12|5814.62|5814.12|399
1736885520000|2025-01-14 20:12:00|5814.87|5814.37|5816.87|5816.37|5816.87|5816.37|5814.87|5814.37|980
1736885530000|2025-01-14 20:12:10|5816.62|5816.12|5815.87|5815.37|5816.87|5816.37|5815.37|5814.87|606
1736885540000|2025-01-14 20:12:20|5816.12|5815.62|5815.87|5815.37|5816.62|5816.12|5815.87|5815.37|746
1736885550000|2025-01-14 20:12:30|5816.12|5815.62|5817.62|5817.12|5817.87|5817.37|5816.12|5815.62|622
1736885560000|2025-01-14 20:12:40|5817.87|5817.37|5817.12|5816.62|5817.87|5817.37|5816.62|5816.12|824
1736885570000|2025-01-14 20:12:50|5817.37|5816.87|5817.87|5817.37|5818.12|5817.62|5817.12|5816.62|537
1736885580000|2025-01-14 20:13:00|5818.12|5817.62|5818.37|5817.87|5818.62|5818.12|5817.37|5816.87|895
1736885590000|2025-01-14 20:13:10|5818.12|5817.62|5817.62|5817.12|5819.12|5818.62|5817.37|5816.87|968
1736885600000|2025-01-14 20:13:20|5817.87|5817.37|5818.37|5817.87|5818.37|5817.87|5817.37|5816.87|541
1736885610000|2025-01-14 20:13:30|5818.12|5817.62|5817.37|5816.87|5818.12|5817.62|5816.62|5816.12|623
1736885620000|2025-01-14 20:13:40|5817.49|5816.99|5818.37|5817.87|5818.62|5818.12|5817.49|5816.99|661
1736885630000|2025-01-14 20:13:50|5818.12|5817.62|5817.12|5816.62|5818.12|5817.62|5817.12|5816.62|666
1736885640000|2025-01-14 20:14:00|5816.87|5816.37|5817.49|5816.99|5818.12|5817.62|5816.87|5816.37|581
1736885650000|2025-01-14 20:14:10|5817.62|5817.12|5818.12|5817.62|5819.12|5818.62|5817.62|5817.12|901
1736885660000|2025-01-14 20:14:20|5818.37|5817.87|5818.12|5817.62|5818.37|5817.87|5817.87|5817.37|632
1736885670000|2025-01-14 20:14:30|5818.37|5817.87|5817.12|5816.62|5818.37|5817.87|5816.62|5816.12|914
1736885680000|2025-01-14 20:14:40|5817.62|5817.12|5817.12|5816.62|5818.12|5817.62|5817.12|5816.62|591
1736885690000|2025-01-14 20:14:50|5817.37|5816.87|5816.87|5816.37|5817.37|5816.87|5816.62|5816.12|463
1736885700000|2025-01-14 20:15:00|5816.74|5816.24|5819.87|5819.37|5820.12|5819.62|5816.74|5816.24|1786
1736885710000|2025-01-14 20:15:10|5820.12|5819.62|5818.12|5817.62|5820.12|5819.62|5817.87|5817.37|998
1736885720000|2025-01-14 20:15:20|5818.37|5817.87|5818.37|5817.87|5818.87|5818.37|5816.87|5816.37|664
1736885730000|2025-01-14 20:15:30|5818.62|5818.12|5820.12|5819.62|5820.37|5819.87|5818.62|5818.12|987
1736885740000|2025-01-14 20:15:40|5820.37|5819.87|5820.37|5819.87|5822.12|5821.62|5820.24|5819.74|1985
1736885750000|2025-01-14 20:15:50|5820.62|5820.12|5822.12|5821.62|5822.37|5821.87|5820.49|5819.99|824
1736885760000|2025-01-14 20:16:00|5821.62|5821.12|5822.12|5821.62|5822.12|5821.62|5820.37|5819.87|1445
1736885770000|2025-01-14 20:16:10|5821.87|5821.37|5821.37|5820.87|5822.37|5821.87|5820.87|5820.37|804
1736885780000|2025-01-14 20:16:20|5821.12|5820.62|5820.12|5819.62|5821.62|5821.12|5819.37|5818.87|956
1736885790000|2025-01-14 20:16:30|5819.87|5819.37|5819.87|5819.37|5820.12|5819.62|5818.87|5818.37|1005
1736885800000|2025-01-14 20:16:40|5819.62|5819.12|5819.37|5818.87|5819.74|5819.24|5819.12|5818.62|463
1736885810000|2025-01-14 20:16:50|5819.62|5819.12|5820.12|5819.62|5820.37|5819.87|5819.37|5818.87|704
1736885820000|2025-01-14 20:17:00|5820.62|5820.12|5819.87|5819.37|5820.87|5820.37|5819.37|5818.87|720
1736885830000|2025-01-14 20:17:10|5820.37|5819.87|5822.12|5821.62|5822.37|5821.87|5820.37|5819.87|862
1736885840000|2025-01-14 20:17:20|5822.37|5821.87|5823.87|5823.37|5824.12|5823.62|5822.37|5821.87|1419
1736885850000|2025-01-14 20:17:30|5823.62|5823.12|5823.37|5822.87|5824.12|5823.62|5823.37|5822.87|791
1736885860000|2025-01-14 20:17:40|5823.12|5822.62|5823.37|5822.87|5823.62|5823.12|5822.62|5822.12|654
1736885870000|2025-01-14 20:17:50|5823.12|5822.62|5821.37|5820.87|5823.12|5822.62|5820.87|5820.37|589
1736885880000|2025-01-14 20:18:00|5821.12|5820.62|5821.62|5821.12|5822.37|5821.87|5821.12|5820.62|475
1736885890000|2025-01-14 20:18:10|5821.37|5820.87|5820.12|5819.62|5821.37|5820.87|5820.12|5819.62|629
1736885900000|2025-01-14 20:18:20|5820.37|5819.87|5819.87|5819.37|5821.12|5820.62|5819.87|5819.37|642
1736885910000|2025-01-14 20:18:30|5819.74|5819.24|5820.62|5820.12|5821.12|5820.62|5819.62|5819.12|844
1736885920000|2025-01-14 20:18:40|5820.37|5819.87|5819.87|5819.37|5820.37|5819.87|5819.37|5818.87|377
1736885930000|2025-01-14 20:18:50|5819.99|5819.49|5820.87|5820.37|5821.37|5820.87|5819.99|5819.49|583
1736885940000|2025-01-14 20:19:00|5820.62|5820.12|5820.62|5820.12|5820.74|5820.24|5820.12|5819.62|288
1736885950000|2025-01-14 20:19:10|5820.74|5820.24|5820.37|5819.87|5820.87|5820.37|5819.37|5818.87|653
1736885960000|2025-01-14 20:19:20|5820.12|5819.62|5821.62|5821.12|5821.62|5821.12|5820.12|5819.62|384
1736885970000|2025-01-14 20:19:30|5821.37|5820.87|5821.62|5821.12|5821.87|5821.37|5821.37|5820.87|202
1736885980000|2025-01-14 20:19:40|5821.49|5820.99|5821.37|5820.87|5821.62|5821.12|5820.62|5820.12|271
1736885990000|2025-01-14 20:19:50|5821.62|5821.12|5821.12|5820.62|5821.87|5821.37|5820.62|5820.12|299
1736886000000|2025-01-14 20:20:00|5821.37|5820.87|5822.62|5822.12|5823.12|5822.62|5821.37|5820.87|695
1736886010000|2025-01-14 20:20:10|5822.49|5821.99|5821.87|5821.37|5822.62|5822.12|5821.87|5821.37|435
1736886020000|2025-01-14 20:20:20|5821.62|5821.12|5821.37|5820.87|5821.62|5821.12|5820.62|5820.12|396
1736886030000|2025-01-14 20:20:30|5821.24|5820.74|5821.62|5821.12|5821.62|5821.12|5821.12|5820.62|278
1736886040000|2025-01-14 20:20:40|5821.87|5821.37|5821.12|5820.62|5821.87|5821.37|5820.87|5820.37|292
1736886050000|2025-01-14 20:20:50|5820.87|5820.37|5819.37|5818.87|5820.87|5820.37|5819.37|5818.87|379
1736886060000|2025-01-14 20:21:00|5819.62|5819.12|5819.37|5818.87|5819.87|5819.37|5819.12|5818.62|479
1736886070000|2025-01-14 20:21:10|5819.62|5819.12|5819.62|5819.12|5820.62|5820.12|5819.62|5819.12|360
1736886080000|2025-01-14 20:21:20|5820.12|5819.62|5820.62|5820.12|5820.62|5820.12|5820.12|5819.62|215
1736886090000|2025-01-14 20:21:30|5820.37|5819.87|5820.37|5819.87|5820.87|5820.37|5820.12|5819.62|268
1736886100000|2025-01-14 20:21:40|5820.12|5819.62|5820.12|5819.62|5820.37|5819.87|5819.62|5819.12|316
1736886110000|2025-01-14 20:21:50|5820.24|5819.74|5819.62|5819.12|5820.24|5819.74|5819.37|5818.87|318
1736886120000|2025-01-14 20:22:00|5819.87|5819.37|5819.62|5819.12|5820.12|5819.62|5819.37|5818.87|326
1736886130000|2025-01-14 20:22:10|5819.87|5819.37|5819.62|5819.12|5819.87|5819.37|5819.12|5818.62|342
1736886140000|2025-01-14 20:22:20|5819.37|5818.87|5818.87|5818.37|5819.62|5819.12|5818.62|5818.12|599
1736886150000|2025-01-14 20:22:30|5819.37|5818.87|5818.87|5818.37|5819.62|5819.12|5818.62|5818.12|462
1736886160000|2025-01-14 20:22:40|5818.62|5818.12|5817.37|5816.87|5819.37|5818.87|5817.12|5816.62|517
1736886170000|2025-01-14 20:22:50|5817.62|5817.12|5817.87|5817.37|5818.37|5817.87|5817.12|5816.62|598
1736886180000|2025-01-14 20:23:00|5818.12|5817.62|5819.37|5818.87|5819.37|5818.87|5817.87|5817.37|614
1736886190000|2025-01-14 20:23:10|5819.12|5818.62|5818.62|5818.12|5819.37|5818.87|5818.37|5817.87|336
1736886200000|2025-01-14 20:23:20|5818.37|5817.87|5819.24|5818.74|5819.37|5818.87|5818.12|5817.62|471
1736886210000|2025-01-14 20:23:30|5819.62|5819.12|5819.62|5819.12|5820.62|5820.12|5819.37|5818.87|705
1736886220000|2025-01-14 20:23:40|5819.37|5818.87|5820.87|5820.37|5820.87|5820.37|5819.37|5818.87|665
1736886230000|2025-01-14 20:23:50|5821.12|5820.62|5821.62|5821.12|5821.62|5821.12|5820.62|5820.12|822
1736886240000|2025-01-14 20:24:00|5821.87|5821.37|5823.62|5823.12|5823.87|5823.37|5821.87|5821.37|1243
1736886250000|2025-01-14 20:24:10|5823.87|5823.37|5825.12|5824.62|5825.62|5825.12|5823.87|5823.37|1002
1736886260000|2025-01-14 20:24:20|5825.37|5824.87|5827.37|5826.87|5827.37|5826.87|5825.37|5824.87|1120
1736886270000|2025-01-14 20:24:30|5827.62|5827.12|5827.12|5826.62|5827.62|5827.12|5826.37|5825.87|1178
1736886280000|2025-01-14 20:24:40|5826.87|5826.37|5825.87|5825.37|5827.37|5826.87|5825.87|5825.37|515
1736886290000|2025-01-14 20:24:50|5826.12|5825.62|5826.37|5825.87|5826.37|5825.87|5825.37|5824.87|854
1736886300000|2025-01-14 20:25:00|5826.62|5826.12|5826.62|5826.12|5827.12|5826.62|5825.62|5825.12|763
1736886310000|2025-01-14 20:25:10|5826.37|5825.87|5826.37|5825.87|5827.12|5826.62|5826.24|5825.74|481
1736886320000|2025-01-14 20:25:20|5825.62|5825.12|5825.37|5824.87|5826.12|5825.62|5824.87|5824.37|521
1736886330000|2025-01-14 20:25:30|5825.62|5825.12|5825.37|5824.87|5826.12|5825.62|5824.87|5824.37|656
1736886340000|2025-01-14 20:25:40|5825.12|5824.62|5824.87|5824.37|5825.12|5824.62|5824.62|5824.12|454
1736886350000|2025-01-14 20:25:50|5825.12|5824.62|5825.62|5825.12|5825.62|5825.12|5824.62|5824.12|428
1736886360000|2025-01-14 20:26:00|5825.87|5825.37|5825.37|5824.87|5825.87|5825.37|5825.12|5824.62|460
1736886370000|2025-01-14 20:26:10|5825.12|5824.62|5824.24|5823.74|5825.37|5824.87|5824.12|5823.62|653
1736886380000|2025-01-14 20:26:20|5824.12|5823.62|5822.37|5821.87|5824.87|5824.37|5822.37|5821.87|743
1736886390000|2025-01-14 20:26:30|5822.49|5821.99|5822.49|5821.99|5823.62|5823.12|5822.37|5821.87|503
1736886400000|2025-01-14 20:26:40|5822.37|5821.87|5822.12|5821.62|5822.37|5821.87|5821.87|5821.37|712
1736886410000|2025-01-14 20:26:50|5821.99|5821.49|5822.62|5822.12|5822.62|5822.12|5821.62|5821.12|411
1736886420000|2025-01-14 20:27:00|5823.37|5822.87|5822.87|5822.37|5823.62|5823.12|5822.62|5822.12|470
1736886430000|2025-01-14 20:27:10|5822.62|5822.12|5822.87|5822.37|5823.12|5822.62|5822.12|5821.62|400
1736886440000|2025-01-14 20:27:20|5822.99|5822.49|5823.37|5822.87|5823.37|5822.87|5822.62|5822.12|509
1736886450000|2025-01-14 20:27:30|5823.12|5822.62|5822.49|5821.99|5823.37|5822.87|5821.87|5821.37|493
1736886460000|2025-01-14 20:27:40|5822.62|5822.12|5822.87|5822.37|5823.37|5822.87|5822.62|5822.12|321
1736886470000|2025-01-14 20:27:50|5822.99|5822.49|5823.62|5823.12|5823.62|5823.12|5822.37|5821.87|539
1736886480000|2025-01-14 20:28:00|5823.87|5823.37|5825.62|5825.12|5825.62|5825.12|5823.87|5823.37|823
1736886490000|2025-01-14 20:28:10|5825.37|5824.87|5823.12|5822.62|5825.37|5824.87|5822.62|5822.12|846
1736886500000|2025-01-14 20:28:20|5822.87|5822.37|5823.87|5823.37|5824.24|5823.74|5822.87|5822.37|304
1736886510000|2025-01-14 20:28:30|5823.62|5823.12|5824.12|5823.62|5824.37|5823.87|5823.49|5822.99|393
1736886520000|2025-01-14 20:28:40|5824.24|5823.74|5825.12|5824.62|5825.37|5824.87|5823.99|5823.49|411
1736886530000|2025-01-14 20:28:50|5824.87|5824.37|5825.12|5824.62|5825.12|5824.62|5824.62|5824.12|413
1736886540000|2025-01-14 20:29:00|5824.87|5824.37|5825.37|5824.87|5826.12|5825.62|5824.87|5824.37|647
1736886550000|2025-01-14 20:29:10|5825.12|5824.62|5825.87|5825.37|5826.37|5825.87|5825.12|5824.62|508
1736886560000|2025-01-14 20:29:20|5825.37|5824.87|5825.87|5825.37|5826.62|5826.12|5825.12|5824.62|549
1736886570000|2025-01-14 20:29:30|5825.99|5825.49|5826.37|5825.87|5826.87|5826.37|5825.87|5825.37|364
1736886580000|2025-01-14 20:29:40|5826.24|5825.74|5826.87|5826.37|5827.12|5826.62|5825.87|5825.37|416
1736886590000|2025-01-14 20:29:50|5827.12|5826.62|5826.37|5825.87|5827.12|5826.62|5826.37|5825.87|332
1736886600000|2025-01-14 20:30:00|5826.62|5826.12|5827.87|5827.37|5829.87|5829.37|5826.62|5826.12|2743
1736886610000|2025-01-14 20:30:10|5827.62|5827.12|5826.87|5826.37|5827.62|5827.12|5826.62|5826.12|647
1736886620000|2025-01-14 20:30:20|5826.62|5826.12|5825.62|5825.12|5826.87|5826.37|5825.62|5825.12|728
1736886630000|2025-01-14 20:30:30|5825.37|5824.87|5825.87|5825.37|5826.12|5825.62|5825.37|5824.87|542
1736886640000|2025-01-14 20:30:40|5825.62|5825.12|5825.87|5825.37|5826.37|5825.87|5825.62|5825.12|502
1736886650000|2025-01-14 20:30:50|5825.74|5825.24|5825.37|5824.87|5825.87|5825.37|5824.62|5824.12|666
1736886660000|2025-01-14 20:31:00|5825.12|5824.62|5824.62|5824.12|5825.87|5825.37|5824.37|5823.87|842
1736886670000|2025-01-14 20:31:10|5824.37|5823.87|5824.24|5823.74|5824.87|5824.37|5823.62|5823.12|799
1736886680000|2025-01-14 20:31:20|5824.37|5823.87|5823.62|5823.12|5824.62|5824.12|5823.37|5822.87|446
1736886690000|2025-01-14 20:31:30|5823.37|5822.87|5824.37|5823.87|5824.87|5824.37|5823.37|5822.87|474
1736886700000|2025-01-14 20:31:40|5824.62|5824.12|5824.12|5823.62|5825.12|5824.62|5824.12|5823.62|405
1736886710000|2025-01-14 20:31:50|5823.87|5823.37|5823.62|5823.12|5824.37|5823.87|5823.62|5823.12|375
1736886720000|2025-01-14 20:32:00|5823.74|5823.24|5822.37|5821.87|5824.37|5823.87|5822.37|5821.87|761
1736886730000|2025-01-14 20:32:10|5822.12|5821.62|5823.12|5822.62|5823.37|5822.87|5822.12|5821.62|1177
1736886740000|2025-01-14 20:32:20|5823.37|5822.87|5823.12|5822.62|5823.37|5822.87|5823.12|5822.62|390
1736886750000|2025-01-14 20:32:30|5822.99|5822.49|5823.37|5822.87|5823.62|5823.12|5822.87|5822.37|508
1736886760000|2025-01-14 20:32:40|5823.49|5822.99|5823.87|5823.37|5824.37|5823.87|5823.49|5822.99|492
1736886770000|2025-01-14 20:32:50|5823.99|5823.49|5823.37|5822.87|5823.99|5823.49|5823.12|5822.62|240
1736886780000|2025-01-14 20:33:00|5823.12|5822.62|5822.99|5822.49|5823.24|5822.74|5822.12|5821.62|462
1736886790000|2025-01-14 20:33:10|5822.87|5822.37|5823.12|5822.62|5823.12|5822.62|5821.74|5821.24|638
1736886800000|2025-01-14 20:33:20|5823.62|5823.12|5822.87|5822.37|5823.62|5823.12|5822.74|5822.24|419
1736886810000|2025-01-14 20:33:30|5822.99|5822.49|5823.12|5822.62|5823.87|5823.37|5822.99|5822.49|513
1736886820000|2025-01-14 20:33:40|5823.24|5822.74|5822.37|5821.87|5823.24|5822.74|5822.37|5821.87|400
1736886830000|2025-01-14 20:33:50|5822.49|5821.99|5821.87|5821.37|5822.87|5822.37|5821.37|5820.87|545
1736886840000|2025-01-14 20:34:00|5822.12|5821.62|5822.12|5821.62|5822.12|5821.62|5821.37|5820.87|384
1736886850000|2025-01-14 20:34:10|5822.37|5821.87|5823.12|5822.62|5823.12|5822.62|5822.12|5821.62|288
1736886860000|2025-01-14 20:34:20|5822.87|5822.37|5822.62|5822.12|5822.87|5822.37|5822.12|5821.62|356
1736886870000|2025-01-14 20:34:30|5822.37|5821.87|5822.62|5822.12|5823.37|5822.87|5822.37|5821.87|317
1736886880000|2025-01-14 20:34:40|5822.37|5821.87|5821.37|5820.87|5822.37|5821.87|5820.87|5820.37|771
1736886890000|2025-01-14 20:34:50|5821.49|5820.99|5822.87|5822.37|5822.87|5822.37|5821.37|5820.87|392
1736886900000|2025-01-14 20:35:00|5822.62|5822.12|5823.12|5822.62|5824.12|5823.62|5822.62|5822.12|703
1736886910000|2025-01-14 20:35:10|5823.37|5822.87|5821.87|5821.37|5823.37|5822.87|5821.37|5820.87|557
1736886920000|2025-01-14 20:35:20|5821.74|5821.24|5822.37|5821.87|5822.37|5821.87|5821.62|5821.12|355
1736886930000|2025-01-14 20:35:30|5822.87|5822.37|5822.37|5821.87|5823.62|5823.12|5822.37|5821.87|536
1736886940000|2025-01-14 20:35:40|5822.49|5821.99|5823.24|5822.74|5823.62|5823.12|5822.37|5821.87|346
1736886950000|2025-01-14 20:35:50|5823.37|5822.87|5823.87|5823.37|5823.87|5823.37|5823.12|5822.62|317
1736886960000|2025-01-14 20:36:00|5823.37|5822.87|5822.74|5822.24|5823.37|5822.87|5822.37|5821.87|507
1736886970000|2025-01-14 20:36:10|5822.62|5822.12|5825.12|5824.62|5825.12|5824.62|5822.62|5822.12|591
1736886980000|2025-01-14 20:36:20|5824.87|5824.37|5825.87|5825.37|5825.87|5825.37|5824.74|5824.24|774
1736886990000|2025-01-14 20:36:30|5826.12|5825.62|5827.12|5826.62|5827.37|5826.87|5825.87|5825.37|797
1736887000000|2025-01-14 20:36:40|5827.37|5826.87|5827.37|5826.87|5828.12|5827.62|5826.62|5826.12|971
1736887010000|2025-01-14 20:36:50|5826.87|5826.37|5824.74|5824.24|5827.12|5826.62|5824.74|5824.24|992
1736887020000|2025-01-14 20:37:00|5824.87|5824.37|5825.37|5824.87|5825.37|5824.87|5823.87|5823.37|654
1736887030000|2025-01-14 20:37:10|5825.62|5825.12|5826.12|5825.62|5826.62|5826.12|5825.62|5825.12|411
1736887040000|2025-01-14 20:37:20|5826.37|5825.87|5826.37|5825.87|5826.87|5826.37|5826.12|5825.62|437
1736887050000|2025-01-14 20:37:30|5826.12|5825.62|5825.49|5824.99|5826.62|5826.12|5825.49|5824.99|406
1736887060000|2025-01-14 20:37:40|5825.37|5824.87|5825.49|5824.99|5825.62|5825.12|5825.12|5824.62|430
1736887070000|2025-01-14 20:37:50|5825.62|5825.12|5825.12|5824.62|5825.62|5825.12|5824.37|5823.87|445
1736887080000|2025-01-14 20:38:00|5825.37|5824.87|5825.87|5825.37|5826.12|5825.62|5825.37|5824.87|394
1736887090000|2025-01-14 20:38:10|5826.12|5825.62|5825.87|5825.37|5826.12|5825.62|5825.62|5825.12|444
1736887100000|2025-01-14 20:38:20|5825.99|5825.49|5824.12|5823.62|5826.12|5825.62|5824.12|5823.62|424
1736887110000|2025-01-14 20:38:30|5823.87|5823.37|5822.87|5822.37|5824.12|5823.62|5822.62|5822.12|757
1736887120000|2025-01-14 20:38:40|5822.62|5822.12|5821.87|5821.37|5822.87|5822.37|5821.87|5821.37|683
1736887130000|2025-01-14 20:38:50|5821.62|5821.12|5821.87|5821.37|5822.12|5821.62|5821.12|5820.62|839
1736887140000|2025-01-14 20:39:00|5822.37|5821.87|5821.87|5821.37|5822.62|5822.12|5821.87|5821.37|563
1736887150000|2025-01-14 20:39:10|5822.12|5821.62|5821.62|5821.12|5822.12|5821.62|5821.12|5820.62|527
1736887160000|2025-01-14 20:39:20|5821.37|5820.87|5820.62|5820.12|5821.62|5821.12|5820.37|5819.87|834
1736887170000|2025-01-14 20:39:30|5820.37|5819.87|5819.87|5819.37|5820.87|5820.37|5819.62|5819.12|552
1736887180000|2025-01-14 20:39:40|5819.62|5819.12|5818.37|5817.87|5819.87|5819.37|5818.12|5817.62|888
1736887190000|2025-01-14 20:39:50|5818.62|5818.12|5818.37|5817.87|5819.12|5818.62|5818.37|5817.87|683
1736887200000|2025-01-14 20:40:00|5818.87|5818.37|5819.12|5818.62|5819.12|5818.62|5818.49|5817.99|934
1736887210000|2025-01-14 20:40:10|5819.37|5818.87|5819.37|5818.87|5819.87|5819.37|5818.12|5817.62|873
1736887220000|2025-01-14 20:40:20|5819.12|5818.62|5819.12|5818.62|5820.12|5819.62|5818.87|5818.37|816
1736887230000|2025-01-14 20:40:30|5819.24|5818.74|5819.12|5818.62|5819.37|5818.87|5818.24|5817.74|511
1736887240000|2025-01-14 20:40:40|5818.87|5818.37|5819.37|5818.87|5819.62|5819.12|5818.12|5817.62|636
1736887250000|2025-01-14 20:40:50|5819.12|5818.62|5819.87|5819.37|5820.12|5819.62|5818.87|5818.37|444
1736887260000|2025-01-14 20:41:00|5820.12|5819.62|5820.37|5819.87|5820.74|5820.24|5819.62|5819.12|747
1736887270000|2025-01-14 20:41:10|5820.24|5819.74|5820.87|5820.37|5821.12|5820.62|5820.12|5819.62|588
1736887280000|2025-01-14 20:41:20|5820.99|5820.49|5821.62|5821.12|5822.12|5821.62|5820.62|5820.12|652
1736887290000|2025-01-14 20:41:30|5821.74|5821.24|5821.87|5821.37|5821.87|5821.37|5820.37|5819.87|661
1736887300000|2025-01-14 20:41:40|5821.62|5821.12|5821.87|5821.37|5821.87|5821.37|5821.37|5820.87|389
1736887310000|2025-01-14 20:41:50|5822.12|5821.62|5821.87|5821.37|5822.62|5822.12|5821.37|5820.87|589
1736887320000|2025-01-14 20:42:00|5822.12|5821.62|5820.62|5820.12|5822.12|5821.62|5820.12|5819.62|974
1736887330000|2025-01-14 20:42:10|5820.74|5820.24|5820.12|5819.62|5820.87|5820.37|5819.87|5819.37|633
1736887340000|2025-01-14 20:42:20|5819.99|5819.49|5820.37|5819.87|5820.37|5819.87|5819.37|5818.87|652
1736887350000|2025-01-14 20:42:30|5820.87|5820.37|5820.12|5819.62|5820.87|5820.37|5819.37|5818.87|716
1736887360000|2025-01-14 20:42:40|5819.87|5819.37|5818.62|5818.12|5820.12|5819.62|5818.62|5818.12|496
1736887370000|2025-01-14 20:42:50|5818.37|5817.87|5818.62|5818.12|5819.12|5818.62|5818.37|5817.87|481
1736887380000|2025-01-14 20:43:00|5818.87|5818.37|5817.87|5817.37|5819.12|5818.62|5817.62|5817.12|821
1736887390000|2025-01-14 20:43:10|5818.12|5817.62|5818.37|5817.87|5818.62|5818.12|5817.37|5816.87|694
1736887400000|2025-01-14 20:43:20|5818.12|5817.62|5819.62|5819.12|5819.62|5819.12|5818.12|5817.62|642
1736887410000|2025-01-14 20:43:30|5819.87|5819.37|5821.37|5820.87|5821.87|5821.37|5819.87|5819.37|901
1736887420000|2025-01-14 20:43:40|5821.62|5821.12|5820.62|5820.12|5821.87|5821.37|5820.62|5820.12|639
1736887430000|2025-01-14 20:43:50|5820.37|5819.87|5820.87|5820.37|5821.12|5820.62|5820.37|5819.87|672
1736887440000|2025-01-14 20:44:00|5821.12|5820.62|5821.37|5820.87|5822.12|5821.62|5821.12|5820.62|858
1736887450000|2025-01-14 20:44:10|5821.62|5821.12|5821.87|5821.37|5822.12|5821.62|5821.62|5821.12|521
1736887460000|2025-01-14 20:44:20|5821.62|5821.12|5822.87|5822.37|5822.99|5822.49|5821.62|5821.12|696
1736887470000|2025-01-14 20:44:30|5822.62|5822.12|5823.12|5822.62|5823.12|5822.62|5822.37|5821.87|549
1736887480000|2025-01-14 20:44:40|5823.37|5822.87|5824.62|5824.12|5824.62|5824.12|5823.37|5822.87|982
1736887490000|2025-01-14 20:44:50|5824.37|5823.87|5824.12|5823.62|5824.62|5824.12|5824.12|5823.62|723
1736887500000|2025-01-14 20:45:00|5824.37|5823.87|5824.62|5824.12|5824.87|5824.37|5823.87|5823.37|996
1736887510000|2025-01-14 20:45:10|5824.87|5824.37|5824.62|5824.12|5824.87|5824.37|5824.12|5823.62|648
1736887520000|2025-01-14 20:45:20|5825.37|5824.87|5826.62|5826.12|5826.62|5826.12|5825.12|5824.62|764
1736887530000|2025-01-14 20:45:30|5826.87|5826.37|5825.12|5824.62|5827.12|5826.62|5825.12|5824.62|845
1736887540000|2025-01-14 20:45:40|5825.37|5824.87|5825.62|5825.12|5825.87|5825.37|5824.87|5824.37|483
1736887550000|2025-01-14 20:45:50|5825.37|5824.87|5824.87|5824.37|5825.62|5825.12|5824.62|5824.12|670
1736887560000|2025-01-14 20:46:00|5825.62|5825.12|5825.62|5825.12|5825.87|5825.37|5824.87|5824.37|663
1736887570000|2025-01-14 20:46:10|5825.37|5824.87|5826.62|5826.12|5826.62|5826.12|5825.37|5824.87|628
1736887580000|2025-01-14 20:46:20|5826.87|5826.37|5827.87|5827.37|5828.12|5827.62|5826.37|5825.87|1020
1736887590000|2025-01-14 20:46:30|5828.12|5827.62|5827.37|5826.87|5828.37|5827.87|5827.12|5826.62|559
1736887600000|2025-01-14 20:46:40|5827.12|5826.62|5826.62|5826.12|5827.37|5826.87|5826.12|5825.62|576
1736887610000|2025-01-14 20:46:50|5826.37|5825.87|5826.37|5825.87|5826.62|5826.12|5826.12|5825.62|268
1736887620000|2025-01-14 20:47:00|5826.49|5825.99|5825.62|5825.12|5826.62|5826.12|5825.37|5824.87|530
1736887630000|2025-01-14 20:47:10|5825.87|5825.37|5825.62|5825.12|5825.87|5825.37|5824.87|5824.37|386
1736887640000|2025-01-14 20:47:20|5825.87|5825.37|5827.37|5826.87|5827.37|5826.87|5825.87|5825.37|457
1736887650000|2025-01-14 20:47:30|5827.62|5827.12|5829.12|5828.62|5829.12|5828.62|5827.37|5826.87|970
1736887660000|2025-01-14 20:47:40|5828.87|5828.37|5827.87|5827.37|5828.87|5828.37|5827.62|5827.12|584
1736887670000|2025-01-14 20:47:50|5827.37|5826.87|5828.12|5827.62|5828.37|5827.87|5826.87|5826.37|511
1736887680000|2025-01-14 20:48:00|5828.24|5827.74|5831.62|5831.12|5831.62|5831.12|5828.24|5827.74|1486
1736887690000|2025-01-14 20:48:10|5831.87|5831.37|5830.37|5829.87|5831.87|5831.37|5830.37|5829.87|1014
1736887700000|2025-01-14 20:48:20|5829.87|5829.37|5829.62|5829.12|5829.87|5829.37|5828.87|5828.37|807
1736887710000|2025-01-14 20:48:30|5829.87|5829.37|5829.62|5829.12|5830.12|5829.62|5829.37|5828.87|635
1736887720000|2025-01-14 20:48:40|5829.87|5829.37|5830.12|5829.62|5830.87|5830.37|5829.87|5829.37|469
1736887730000|2025-01-14 20:48:50|5830.24|5829.74|5829.62|5829.12|5830.62|5830.12|5829.62|5829.12|511
1736887740000|2025-01-14 20:49:00|5829.37|5828.87|5829.87|5829.37|5829.87|5829.37|5828.87|5828.37|1227
1736887750000|2025-01-14 20:49:10|5829.62|5829.12|5828.87|5828.37|5829.87|5829.37|5828.62|5828.12|744
1736887760000|2025-01-14 20:49:20|5828.99|5828.49|5828.62|5828.12|5829.12|5828.62|5828.62|5828.12|336
1736887770000|2025-01-14 20:49:30|5828.74|5828.24|5828.99|5828.49|5829.12|5828.62|5828.62|5828.12|298
1736887780000|2025-01-14 20:49:40|5828.87|5828.37|5828.62|5828.12|5828.87|5828.37|5828.12|5827.62|605
1736887790000|2025-01-14 20:49:50|5828.12|5827.62|5828.12|5827.62|5828.37|5827.87|5827.87|5827.37|238
1736887800000|2025-01-14 20:50:00|5827.87|5827.37|5831.37|5830.87|5831.37|5830.87|5827.87|5827.37|1903
1736887810000|2025-01-14 20:50:10|5831.74|5831.24|5832.12|5831.62|5832.87|5832.37|5831.62|5831.12|1106
1736887820000|2025-01-14 20:50:20|5831.87|5831.37|5833.87|5833.37|5833.87|5833.37|5831.37|5830.87|922
1736887830000|2025-01-14 20:50:30|5834.12|5833.62|5835.12|5834.62|5835.37|5834.87|5834.12|5833.62|1141
1736887840000|2025-01-14 20:50:40|5835.37|5834.87|5835.87|5835.37|5835.87|5835.37|5834.87|5834.37|1116
1736887850000|2025-01-14 20:50:50|5836.12|5835.62|5836.87|5836.37|5836.87|5836.37|5835.87|5835.37|809
1736887860000|2025-01-14 20:51:00|5836.99|5836.49|5837.62|5837.12|5837.62|5837.12|5836.87|5836.37|1649
1736887870000|2025-01-14 20:51:10|5837.49|5836.99|5836.37|5835.87|5838.12|5837.62|5835.87|5835.37|1875
1736887880000|2025-01-14 20:51:20|5836.87|5836.37|5836.74|5836.24|5837.37|5836.87|5836.37|5835.87|989
1736887890000|2025-01-14 20:51:30|5836.87|5836.37|5836.87|5836.37|5837.37|5836.87|5836.62|5836.12|957
1736887900000|2025-01-14 20:51:40|5837.12|5836.62|5838.62|5838.12|5838.87|5838.37|5836.87|5836.37|1462
1736887910000|2025-01-14 20:51:50|5838.37|5837.87|5837.62|5837.12|5839.62|5839.12|5837.12|5836.62|1614
1736887920000|2025-01-14 20:52:00|5837.12|5836.62|5838.62|5838.12|5839.37|5838.87|5837.12|5836.62|953
1736887930000|2025-01-14 20:52:10|5838.87|5838.37|5838.12|5837.62|5838.87|5838.37|5837.62|5837.12|851
1736887940000|2025-01-14 20:52:20|5837.87|5837.37|5837.62|5837.12|5838.37|5837.87|5837.12|5836.62|963
1736887950000|2025-01-14 20:52:30|5837.87|5837.37|5836.37|5835.87|5837.87|5837.37|5836.37|5835.87|576
1736887960000|2025-01-14 20:52:40|5836.12|5835.62|5836.62|5836.12|5837.12|5836.62|5835.87|5835.37|814
1736887970000|2025-01-14 20:52:50|5836.87|5836.37|5835.62|5835.12|5836.87|5836.37|5834.62|5834.12|788
1736887980000|2025-01-14 20:53:00|5835.87|5835.37|5838.12|5837.62|5838.12|5837.62|5835.87|5835.37|1360
1736887990000|2025-01-14 20:53:10|5838.37|5837.87|5837.87|5837.37|5838.87|5838.37|5837.87|5837.37|994
1736888000000|2025-01-14 20:53:20|5837.62|5837.12|5837.62|5837.12|5838.37|5837.87|5837.62|5837.12|587
1736888010000|2025-01-14 20:53:30|5837.37|5836.87|5836.62|5836.12|5837.37|5836.87|5836.12|5835.62|711
1736888020000|2025-01-14 20:53:40|5836.87|5836.37|5836.12|5835.62|5837.12|5836.62|5835.62|5835.12|569
1736888030000|2025-01-14 20:53:50|5836.37|5835.87|5836.87|5836.37|5836.87|5836.37|5835.62|5835.12|486
1736888040000|2025-01-14 20:54:00|5837.12|5836.62|5836.37|5835.87|5837.12|5836.62|5835.87|5835.37|963
1736888050000|2025-01-14 20:54:10|5835.87|5835.37|5835.12|5834.62|5836.12|5835.62|5835.12|5834.62|1506
1736888060000|2025-01-14 20:54:20|5834.87|5834.37|5835.12|5834.62|5835.12|5834.62|5834.37|5833.87|880
1736888070000|2025-01-14 20:54:30|5835.62|5835.12|5834.87|5834.37|5835.62|5835.12|5834.87|5834.37|675
1736888080000|2025-01-14 20:54:40|5835.87|5835.37|5838.12|5837.62|5839.12|5838.62|5835.87|5835.37|2802
1736888090000|2025-01-14 20:54:50|5837.62|5837.12|5837.62|5837.12|5838.12|5837.62|5837.37|5836.87|954
1736888100000|2025-01-14 20:55:00|5837.87|5837.37|5837.37|5836.87|5837.87|5837.37|5835.62|5835.12|2620
1736888110000|2025-01-14 20:55:10|5837.12|5836.62|5837.87|5837.37|5838.37|5837.87|5836.62|5836.12|910
1736888120000|2025-01-14 20:55:20|5838.12|5837.62|5840.37|5839.87|5840.37|5839.87|5837.87|5837.37|1530
1736888130000|2025-01-14 20:55:30|5840.12|5839.62|5838.87|5838.37|5840.12|5839.62|5838.62|5838.12|1741
1736888140000|2025-01-14 20:55:40|5838.62|5838.12|5839.12|5838.62|5839.87|5839.37|5838.12|5837.62|1341
1736888150000|2025-01-14 20:55:50|5839.37|5838.87|5837.87|5837.37|5839.37|5838.87|5837.37|5836.87|1024
1736888160000|2025-01-14 20:56:00|5838.12|5837.62|5839.62|5839.12|5840.37|5839.87|5838.12|5837.62|1773
1736888170000|2025-01-14 20:56:10|5839.87|5839.37|5839.12|5838.62|5840.12|5839.62|5838.87|5838.37|1642
1736888180000|2025-01-14 20:56:20|5839.37|5838.87|5839.87|5839.37|5839.87|5839.37|5838.37|5837.87|1060
1736888190000|2025-01-14 20:56:30|5839.74|5839.24|5840.87|5840.37|5840.87|5840.37|5838.62|5838.12|984
1736888200000|2025-01-14 20:56:40|5841.12|5840.62|5840.37|5839.87|5841.62|5841.12|5839.37|5838.87|1921
1736888210000|2025-01-14 20:56:50|5840.62|5840.12|5840.62|5840.12|5840.87|5840.37|5840.37|5839.87|1148
1736888220000|2025-01-14 20:57:00|5840.37|5839.87|5841.37|5840.87|5842.12|5841.62|5840.37|5839.87|2207
1736888230000|2025-01-14 20:57:10|5841.62|5841.12|5841.62|5841.12|5841.62|5841.12|5840.37|5839.87|1367
1736888240000|2025-01-14 20:57:20|5841.37|5840.87|5842.37|5841.87|5842.37|5841.87|5841.12|5840.62|1170
1736888250000|2025-01-14 20:57:30|5842.12|5841.62|5840.87|5840.37|5842.12|5841.62|5840.62|5840.12|901
1736888260000|2025-01-14 20:57:40|5841.12|5840.62|5841.62|5841.12|5841.62|5841.12|5841.12|5840.62|470
1736888270000|2025-01-14 20:57:50|5841.37|5840.87|5840.62|5840.12|5841.49|5840.99|5840.12|5839.62|1107
1736888280000|2025-01-14 20:58:00|5840.37|5839.87|5840.62|5840.12|5840.62|5840.12|5839.62|5839.12|1445
1736888290000|2025-01-14 20:58:10|5840.37|5839.87|5840.12|5839.62|5840.37|5839.87|5839.37|5838.87|1145
1736888300000|2025-01-14 20:58:20|5839.87|5839.37|5838.87|5838.37|5839.87|5839.37|5838.12|5837.62|1430
1736888310000|2025-01-14 20:58:30|5839.12|5838.62|5839.37|5838.87|5839.37|5838.87|5838.62|5838.12|1144
1736888320000|2025-01-14 20:58:40|5838.87|5838.37|5838.62|5838.12|5839.12|5838.62|5838.62|5838.12|1269
1736888330000|2025-01-14 20:58:50|5838.87|5838.37|5837.87|5837.37|5839.37|5838.87|5837.87|5837.37|1285
1736888340000|2025-01-14 20:59:00|5837.62|5837.12|5837.87|5837.37|5839.12|5838.62|5837.37|5836.87|3764
1736888350000|2025-01-14 20:59:10|5837.62|5837.12|5839.37|5838.87|5839.37|5838.87|5836.87|5836.37|2998
1736888360000|2025-01-14 20:59:20|5839.49|5838.99|5840.37|5839.87|5840.37|5839.87|5837.87|5837.37|3595
1736888370000|2025-01-14 20:59:30|5840.87|5840.37|5843.87|5843.37|5844.62|5844.12|5840.87|5840.37|7864
1736888380000|2025-01-14 20:59:40|5844.12|5843.62|5844.12|5843.62|5844.62|5844.12|5843.12|5842.62|5800
1736888390000|2025-01-14 20:59:50|5843.62|5843.12|5843.62|5843.12|5844.87|5844.37|5843.62|5843.12|25351
1736888400000|2025-01-14 21:00:00|5843.04|5842.54|5844.64|5843.94|5844.64|5843.94|5842.14|5841.44|15411
1736888410000|2025-01-14 21:00:10|5844.51|5843.81|5844.64|5843.94|5845.39|5844.69|5843.64|5842.94|2904
1736888420000|2025-01-14 21:00:20|5844.89|5844.19|5845.89|5845.19|5846.64|5845.94|5844.89|5844.19|1709
1736888430000|2025-01-14 21:00:30|5846.01|5845.31|5845.89|5845.19|5846.14|5845.44|5845.39|5844.69|842
1736888440000|2025-01-14 21:00:40|5846.14|5845.44|5846.89|5846.19|5846.89|5846.19|5846.14|5845.44|878
1736888450000|2025-01-14 21:00:50|5847.14|5846.44|5847.89|5847.19|5847.89|5847.19|5847.14|5846.44|872
1736888460000|2025-01-14 21:01:00|5848.14|5847.44|5848.14|5847.44|5848.14|5847.44|5847.89|5847.19|867
1736888470000|2025-01-14 21:01:10|5848.26|5847.56|5849.14|5848.44|5849.39|5848.69|5848.14|5847.44|1019
1736888480000|2025-01-14 21:01:20|5849.39|5848.69|5848.89|5848.19|5849.64|5848.94|5848.64|5847.94|860
1736888490000|2025-01-14 21:01:30|5849.01|5848.31|5849.64|5848.94|5849.64|5848.94|5848.64|5847.94|729
1736888500000|2025-01-14 21:01:40|5849.89|5849.19|5848.64|5847.94|5849.89|5849.19|5848.39|5847.69|753
1736888510000|2025-01-14 21:01:50|5848.76|5848.06|5848.39|5847.69|5848.89|5848.19|5848.14|5847.44|490
1736888520000|2025-01-14 21:02:00|5848.64|5847.94|5848.89|5848.19|5849.39|5848.69|5848.39|5847.69|598
1736888530000|2025-01-14 21:02:10|5848.64|5847.94|5849.14|5848.44|5849.14|5848.44|5848.39|5847.69|430
1736888540000|2025-01-14 21:02:20|5849.39|5848.69|5848.64|5847.94|5849.51|5848.81|5848.64|5847.94|379
1736888550000|2025-01-14 21:02:30|5848.89|5848.19|5848.89|5848.19|5849.39|5848.69|5848.64|5847.94|397
1736888560000|2025-01-14 21:02:40|5848.76|5848.06|5849.14|5848.44|5849.14|5848.44|5848.64|5847.94|311
1736888570000|2025-01-14 21:02:50|5849.39|5848.69|5850.14|5849.44|5850.39|5849.69|5849.14|5848.44|658
1736888580000|2025-01-14 21:03:00|5850.39|5849.69|5850.14|5849.44|5850.64|5849.94|5850.14|5849.44|485
1736888590000|2025-01-14 21:03:10|5850.39|5849.69|5849.89|5849.19|5850.39|5849.69|5849.39|5848.69|375
1736888600000|2025-01-14 21:03:20|5850.14|5849.44|5849.39|5848.69|5850.14|5849.44|5849.39|5848.69|286
1736888610000|2025-01-14 21:03:30|5849.64|5848.94|5849.14|5848.44|5849.64|5848.94|5849.14|5848.44|218
1736888620000|2025-01-14 21:03:40|5849.39|5848.69|5849.64|5848.94|5849.64|5848.94|5849.39|5848.69|213
1736888630000|2025-01-14 21:03:50|5849.76|5849.06|5850.64|5849.94|5850.64|5849.94|5849.76|5849.06|316
1736888640000|2025-01-14 21:04:00|5850.89|5850.19|5851.89|5851.19|5851.89|5851.19|5850.89|5850.19|991
1736888650000|2025-01-14 21:04:10|5852.39|5851.69|5851.64|5850.94|5852.39|5851.69|5851.64|5850.94|921
1736888660000|2025-01-14 21:04:20|5851.89|5851.19|5851.39|5850.69|5851.89|5851.19|5851.14|5850.44|409
1736888670000|2025-01-14 21:04:30|5851.26|5850.56|5851.64|5850.94|5851.89|5851.19|5851.14|5850.44|429
1736888680000|2025-01-14 21:04:40|5851.51|5850.81|5852.14|5851.44|5852.14|5851.44|5851.14|5850.44|276
1736888690000|2025-01-14 21:04:50|5851.89|5851.19|5852.39|5851.69|5852.64|5851.94|5851.89|5851.19|213
1736888700000|2025-01-14 21:05:00|5852.14|5851.44|5853.64|5852.94|5853.89|5853.19|5852.14|5851.44|834
1736888710000|2025-01-14 21:05:10|5853.39|5852.69|5853.14|5852.44|5853.64|5852.94|5852.64|5851.94|476
1736888720000|2025-01-14 21:05:20|5852.89|5852.19|5852.39|5851.69|5852.89|5852.19|5852.14|5851.44|203
1736888730000|2025-01-14 21:05:30|5852.14|5851.44|5852.14|5851.44|5852.39|5851.69|5851.89|5851.19|312
1736888740000|2025-01-14 21:05:40|5852.01|5851.31|5851.89|5851.19|5852.39|5851.69|5851.64|5850.94|294
1736888750000|2025-01-14 21:05:50|5851.64|5850.94|5851.89|5851.19|5852.14|5851.44|5851.64|5850.94|152
1736888760000|2025-01-14 21:06:00|5851.76|5851.06|5853.14|5852.44|5853.14|5852.44|5851.76|5851.06|308
1736888770000|2025-01-14 21:06:10|5852.89|5852.19|5852.14|5851.44|5852.89|5852.19|5852.14|5851.44|140
1736888780000|2025-01-14 21:06:20|5852.01|5851.31|5851.89|5851.19|5852.14|5851.44|5851.89|5851.19|114
1736888790000|2025-01-14 21:06:30|5852.14|5851.44|5851.89|5851.19|5852.14|5851.44|5851.64|5850.94|164
1736888800000|2025-01-14 21:06:40|5851.76|5851.06|5851.89|5851.19|5852.14|5851.44|5851.64|5850.94|162
1736888810000|2025-01-14 21:06:50|5852.14|5851.44|5851.89|5851.19|5852.14|5851.44|5851.64|5850.94|140
1736888820000|2025-01-14 21:07:00|5852.14|5851.44|5853.14|5852.44|5853.14|5852.44|5852.14|5851.44|190
1736888830000|2025-01-14 21:07:10|5853.39|5852.69|5853.14|5852.44|5853.39|5852.69|5853.14|5852.44|218
1736888840000|2025-01-14 21:07:20|5852.89|5852.19|5852.64|5851.94|5853.39|5852.69|5852.64|5851.94|279
1736888850000|2025-01-14 21:07:30|5852.89|5852.19|5852.64|5851.94|5853.14|5852.44|5852.64|5851.94|283
1736888860000|2025-01-14 21:07:40|5852.51|5851.81|5852.39|5851.69|5852.64|5851.94|5852.39|5851.69|127
1736888870000|2025-01-14 21:07:50|5852.26|5851.56|5852.64|5851.94|5852.89|5852.19|5852.14|5851.44|261
1736888880000|2025-01-14 21:08:00|5852.89|5852.19|5852.89|5852.19|5853.14|5852.44|5852.89|5852.19|206
1736888890000|2025-01-14 21:08:10|5852.64|5851.94|5852.64|5851.94|5852.64|5851.94|5852.51|5851.81|78
1736888900000|2025-01-14 21:08:20|5852.39|5851.69|5852.39|5851.69|5852.39|5851.69|5852.14|5851.44|255
1736888910000|2025-01-14 21:08:30|5852.26|5851.56|5852.14|5851.44|5852.39|5851.69|5852.14|5851.44|185
1736888920000|2025-01-14 21:08:40|5852.26|5851.56|5852.89|5852.19|5852.89|5852.19|5852.26|5851.56|170
1736888930000|2025-01-14 21:08:50|5852.64|5851.94|5852.89|5852.19|5852.89|5852.19|5852.64|5851.94|155
1736888940000|2025-01-14 21:09:00|5853.14|5852.44|5853.14|5852.44|5853.64|5852.94|5853.14|5852.44|299
1736888950000|2025-01-14 21:09:10|5852.89|5852.19|5853.14|5852.44|5853.39|5852.69|5852.89|5852.19|150
1736888960000|2025-01-14 21:09:20|5853.26|5852.56|5853.39|5852.69|5853.39|5852.69|5853.14|5852.44|140
1736888970000|2025-01-14 21:09:30|5852.89|5852.19|5852.64|5851.94|5852.89|5852.19|5852.64|5851.94|460
1736888980000|2025-01-14 21:09:40|5852.51|5851.81|5852.64|5851.94|5852.64|5851.94|5852.14|5851.44|137
1736888990000|2025-01-14 21:09:50|5852.51|5851.81|5852.14|5851.44|5852.51|5851.81|5852.14|5851.44|138
1736889000000|2025-01-14 21:10:00|5852.39|5851.69|5852.39|5851.69|5852.39|5851.69|5852.14|5851.44|147
1736889010000|2025-01-14 21:10:10|5852.26|5851.56|5852.14|5851.44|5852.39|5851.69|5852.14|5851.44|164
1736889020000|2025-01-14 21:10:20|5852.26|5851.56|5852.14|5851.44|5852.26|5851.56|5852.01|5851.31|134
1736889030000|2025-01-14 21:10:30|5851.89|5851.19|5851.64|5850.94|5851.89|5851.19|5851.64|5850.94|138
1736889040000|2025-01-14 21:10:40|5851.39|5850.69|5852.64|5851.94|5852.64|5851.94|5851.39|5850.69|296
1736889050000|2025-01-14 21:10:50|5852.39|5851.69|5852.39|5851.69|5852.39|5851.69|5852.14|5851.44|217
1736889060000|2025-01-14 21:11:00|5851.89|5851.19|5851.39|5850.69|5851.89|5851.19|5851.39|5850.69|125
1736889070000|2025-01-14 21:11:10|5851.51|5850.81|5850.64|5849.94|5851.64|5850.94|5850.64|5849.94|273
1736889080000|2025-01-14 21:11:20|5850.89|5850.19|5851.14|5850.44|5851.39|5850.69|5850.89|5850.19|311
1736889090000|2025-01-14 21:11:30|5850.89|5850.19|5851.39|5850.69|5851.39|5850.69|5850.89|5850.19|108
1736889100000|2025-01-14 21:11:40|5851.64|5850.94|5852.39|5851.69|5852.39|5851.69|5851.64|5850.94|326
1736889110000|2025-01-14 21:11:50|5852.51|5851.81|5852.39|5851.69|5852.64|5851.94|5852.39|5851.69|221
1736889120000|2025-01-14 21:12:00|5852.26|5851.56|5852.64|5851.94|5852.64|5851.94|5852.26|5851.56|164
1736889130000|2025-01-14 21:12:10|5852.39|5851.69|5852.39|5851.69|5852.64|5851.94|5852.39|5851.69|179
1736889140000|2025-01-14 21:12:20|5852.64|5851.94|5853.14|5852.44|5853.14|5852.44|5852.64|5851.94|149
1736889150000|2025-01-14 21:12:30|5853.39|5852.69|5853.39|5852.69|5853.64|5852.94|5853.39|5852.69|320
1736889160000|2025-01-14 21:12:40|5853.26|5852.56|5852.89|5852.19|5853.26|5852.56|5852.89|5852.19|165
1736889170000|2025-01-14 21:12:50|5852.76|5852.06|5853.14|5852.44|5853.14|5852.44|5852.76|5852.06|88
1736889180000|2025-01-14 21:13:00|5852.89|5852.19|5852.64|5851.94|5852.89|5852.19|5852.64|5851.94|95
1736889190000|2025-01-14 21:13:10|5852.51|5851.81|5852.39|5851.69|5852.51|5851.81|5852.39|5851.69|81
1736889200000|2025-01-14 21:13:20|5852.26|5851.56|5852.64|5851.94|5852.64|5851.94|5852.26|5851.56|120
1736889210000|2025-01-14 21:13:30|5852.89|5852.19|5852.89|5852.19|5852.89|5852.19|5852.64|5851.94|85
1736889220000|2025-01-14 21:13:40|5852.64|5851.94|5852.64|5851.94|5852.89|5852.19|5852.64|5851.94|105
1736889230000|2025-01-14 21:13:50|5852.39|5851.69|5852.39|5851.69|5852.64|5851.94|5852.39|5851.69|59
1736889240000|2025-01-14 21:14:00|5852.14|5851.44|5852.14|5851.44|5852.14|5851.44|5851.89|5851.19|175
1736889250000|2025-01-14 21:14:10|5851.89|5851.19|5851.39|5850.69|5851.89|5851.19|5851.39|5850.69|188
1736889260000|2025-01-14 21:14:20|5851.64|5850.94|5851.89|5851.19|5851.89|5851.19|5851.39|5850.69|124
1736889270000|2025-01-14 21:14:30|5851.76|5851.06|5851.89|5851.19|5851.89|5851.19|5851.39|5850.69|145
1736889280000|2025-01-14 21:14:40|5851.64|5850.94|5851.39|5850.69|5851.89|5851.19|5851.39|5850.69|182
1736889290000|2025-01-14 21:14:50|5851.64|5850.94|5852.39|5851.69|5852.39|5851.69|5851.64|5850.94|169
1736889300000|2025-01-14 21:15:00|5852.26|5851.56|5852.89|5852.19|5852.89|5852.19|5852.14|5851.44|109
1736889310000|2025-01-14 21:15:10|5852.76|5852.06|5852.64|5851.94|5852.89|5852.19|5852.64|5851.94|220
1736889320000|2025-01-14 21:15:20|5852.89|5852.19|5852.64|5851.94|5852.89|5852.19|5852.64|5851.94|26
1736889330000|2025-01-14 21:15:30|5852.89|5852.19|5853.14|5852.44|5853.14|5852.44|5852.89|5852.19|70
1736889340000|2025-01-14 21:15:40|5853.01|5852.31|5853.14|5852.44|5853.14|5852.44|5852.89|5852.19|168
1736889350000|2025-01-14 21:15:50|5853.26|5852.56|5853.64|5852.94|5853.64|5852.94|5853.26|5852.56|114
1736889360000|2025-01-14 21:16:00|5853.39|5852.69|5853.14|5852.44|5853.39|5852.69|5852.89|5852.19|478
1736889370000|2025-01-14 21:16:10|||||||||2
1736889380000|2025-01-14 21:16:20|5853.01|5852.31|5853.14|5852.44|5853.14|5852.44|5852.89|5852.19|77
1736889390000|2025-01-14 21:16:30|5853.01|5852.31|5853.14|5852.44|5853.14|5852.44|5853.01|5852.31|23
1736889400000|2025-01-14 21:16:40|5853.26|5852.56|5853.39|5852.69|5853.39|5852.69|5853.26|5852.56|61
1736889410000|2025-01-14 21:16:50|5853.14|5852.44|5853.14|5852.44|5853.14|5852.44|5853.14|5852.44|24
1736889420000|2025-01-14 21:17:00|5852.89|5852.19|5853.39|5852.69|5853.39|5852.69|5852.89|5852.19|49
1736889430000|2025-01-14 21:17:10|||||||||26
1736889440000|2025-01-14 21:17:20|||||||||6
1736889450000|2025-01-14 21:17:30|||||||||5
1736889460000|2025-01-14 21:17:40|||||||||7
1736889470000|2025-01-14 21:17:50|||||||||6
1736889480000|2025-01-14 21:18:00|5853.14|5852.44|5853.39|5852.69|5853.39|5852.69|5853.14|5852.44|94
1736889490000|2025-01-14 21:18:10|||||||||1
1736889500000|2025-01-14 21:18:20|5853.89|5853.19|5853.89|5853.19|5853.89|5853.19|5853.89|5853.19|171
1736889510000|2025-01-14 21:18:30|5853.64|5852.94|5853.39|5852.69|5853.64|5852.94|5853.39|5852.69|127
1736889520000|2025-01-14 21:18:40|5853.64|5852.94|5853.39|5852.69|5853.64|5852.94|5853.39|5852.69|35
1736889530000|2025-01-14 21:18:50|5853.51|5852.81|5853.39|5852.69|5853.51|5852.81|5853.39|5852.69|43
1736889540000|2025-01-14 21:19:00|5852.89|5852.19|5852.89|5852.19|5852.89|5852.19|5852.89|5852.19|168
1736889550000|2025-01-14 21:19:10|5853.14|5852.44|5853.39|5852.69|5853.64|5852.94|5853.14|5852.44|185
1736889560000|2025-01-14 21:19:20|5853.14|5852.44|5853.89|5853.19|5853.89|5853.19|5853.14|5852.44|153
1736889570000|2025-01-14 21:19:30|5854.64|5853.94|5854.39|5853.69|5854.64|5853.94|5854.39|5853.69|450
1736889580000|2025-01-14 21:19:40|5854.14|5853.44|5853.89|5853.19|5854.14|5853.44|5853.89|5853.19|154
1736889590000|2025-01-14 21:19:50|5853.64|5852.94|5853.64|5852.94|5853.89|5853.19|5853.64|5852.94|89
1736889600000|2025-01-14 21:20:00|5853.76|5853.06|5853.89|5853.19|5853.89|5853.19|5853.64|5852.94|64
1736889610000|2025-01-14 21:20:10|5854.14|5853.44|5853.89|5853.19|5854.14|5853.44|5853.89|5853.19|75
1736889620000|2025-01-14 21:20:20|5854.01|5853.31|5853.89|5853.19|5854.14|5853.44|5853.89|5853.19|56
1736889630000|2025-01-14 21:20:30|5853.64|5852.94|5853.64|5852.94|5853.89|5853.19|5853.64|5852.94|62
1736889640000|2025-01-14 21:20:40|5853.51|5852.81|5853.89|5853.19|5853.89|5853.19|5853.51|5852.81|19
1736889650000|2025-01-14 21:20:50|5853.76|5853.06|5853.14|5852.44|5853.89|5853.19|5853.14|5852.44|32
1736889660000|2025-01-14 21:21:00|5853.39|5852.69|5853.39|5852.69|5853.64|5852.94|5853.39|5852.69|53
1736889670000|2025-01-14 21:21:10|5853.64|5852.94|5853.64|5852.94|5853.64|5852.94|5853.64|5852.94|51
1736889680000|2025-01-14 21:21:20|5853.39|5852.69|5853.64|5852.94|5853.64|5852.94|5853.39|5852.69|33
1736889690000|2025-01-14 21:21:30|5853.89|5853.19|5853.89|5853.19|5853.89|5853.19|5853.76|5853.06|34
1736889700000|2025-01-14 21:21:40|||||||||9
1736889710000|2025-01-14 21:21:50|5854.01|5853.31|5853.89|5853.19|5854.01|5853.31|5853.89|5853.19|22
1736889720000|2025-01-14 21:22:00|||||||||25
1736889730000|2025-01-14 21:22:10|||||||||26
1736889740000|2025-01-14 21:22:20|5854.39|5853.69|5854.14|5853.44|5854.39|5853.69|5854.14|5853.44|90
1736889750000|2025-01-14 21:22:30|5854.01|5853.31|5853.89|5853.19|5854.01|5853.31|5853.89|5853.19|39
1736889760000|2025-01-14 21:22:40|5853.76|5853.06|5853.64|5852.94|5853.76|5853.06|5853.64|5852.94|27
1736889770000|2025-01-14 21:22:50|5853.39|5852.69|5853.39|5852.69|5853.39|5852.69|5853.39|5852.69|38
1736889780000|2025-01-14 21:23:00|5852.89|5852.19|5853.14|5852.44|5853.14|5852.44|5852.89|5852.19|87
1736889790000|2025-01-14 21:23:10|5853.01|5852.31|5853.39|5852.69|5853.39|5852.69|5852.89|5852.19|41
1736889800000|2025-01-14 21:23:20|5853.26|5852.56|5852.89|5852.19|5853.26|5852.56|5852.89|5852.19|76
1736889810000|2025-01-14 21:23:30|5853.14|5852.44|5853.14|5852.44|5853.14|5852.44|5853.14|5852.44|41
1736889820000|2025-01-14 21:23:40|5853.39|5852.69|5853.39|5852.69|5853.39|5852.69|5853.39|5852.69|83
1736889830000|2025-01-14 21:23:50|5853.26|5852.56|5853.39|5852.69|5853.39|5852.69|5853.26|5852.56|47
1736889840000|2025-01-14 21:24:00|5853.14|5852.44|5853.14|5852.44|5853.14|5852.44|5853.14|5852.44|56
1736889850000|2025-01-14 21:24:10|5852.89|5852.19|5853.39|5852.69|5853.39|5852.69|5852.76|5852.06|109
1736889860000|2025-01-14 21:24:20|5853.14|5852.44|5853.14|5852.44|5853.26|5852.56|5853.14|5852.44|18
1736889870000|2025-01-14 21:24:30|5853.39|5852.69|5853.39|5852.69|5853.39|5852.69|5853.39|5852.69|43
1736889880000|2025-01-14 21:24:40|5853.26|5852.56|5853.39|5852.69|5853.39|5852.69|5853.26|5852.56|42
1736889890000|2025-01-14 21:24:50|5853.14|5852.44|5853.14|5852.44|5853.14|5852.44|5853.14|5852.44|88
1736889900000|2025-01-14 21:25:00|5853.39|5852.69|5853.39|5852.69|5853.64|5852.94|5853.14|5852.44|101
1736889910000|2025-01-14 21:25:10|5853.51|5852.81|5853.39|5852.69|5853.64|5852.94|5853.39|5852.69|61
1736889920000|2025-01-14 21:25:20|||||||||11
1736889930000|2025-01-14 21:25:30|5853.64|5852.94|5853.89|5853.19|5853.89|5853.19|5853.64|5852.94|103
1736889940000|2025-01-14 21:25:40|5853.76|5853.06|5853.64|5852.94|5853.89|5853.19|5853.64|5852.94|66
1736889950000|2025-01-14 21:25:50|5853.76|5853.06|5853.89|5853.19|5853.89|5853.19|5853.76|5853.06|13
1736889960000|2025-01-14 21:26:00|5854.14|5853.44|5854.14|5853.44|5854.14|5853.44|5854.14|5853.44|86
1736889970000|2025-01-14 21:26:10|5854.39|5853.69|5853.64|5852.94|5854.39|5853.69|5853.64|5852.94|205
1736889980000|2025-01-14 21:26:20|5853.89|5853.19|5853.64|5852.94|5853.89|5853.19|5853.64|5852.94|81
1736889990000|2025-01-14 21:26:30|||||||||21
1736890000000|2025-01-14 21:26:40|||||||||2
1736890010000|2025-01-14 21:26:50|||||||||1
1736890020000|2025-01-14 21:27:00|5853.39|5852.69|5853.14|5852.44|5853.39|5852.69|5853.14|5852.44|103
1736890030000|2025-01-14 21:27:10|5853.26|5852.56|5853.14|5852.44|5853.39|5852.69|5853.14|5852.44|29
1736890040000|2025-01-14 21:27:20|5853.39|5852.69|5853.39|5852.69|5853.39|5852.69|5853.39|5852.69|18
1736890050000|2025-01-14 21:27:30|||||||||1
1736890060000|2025-01-14 21:27:40|||||||||6
1736890070000|2025-01-14 21:27:50|5853.26|5852.56|5853.39|5852.69|5853.39|5852.69|5853.14|5852.44|31
1736890080000|2025-01-14 21:28:00|5853.26|5852.56|5853.14|5852.44|5853.26|5852.56|5853.14|5852.44|82
1736890100000|2025-01-14 21:28:20|||||||||31
1736890110000|2025-01-14 21:28:30|5853.26|5852.56|5853.64|5852.94|5853.64|5852.94|5853.26|5852.56|85
1736890120000|2025-01-14 21:28:40|5853.89|5853.19|5853.64|5852.94|5853.89|5853.19|5853.64|5852.94|123
1736890130000|2025-01-14 21:28:50|5853.76|5853.06|5853.89|5853.19|5853.89|5853.19|5853.64|5852.94|14
1736890140000|2025-01-14 21:29:00|5854.01|5853.31|5854.14|5853.44|5854.14|5853.44|5854.01|5853.31|17
1736890150000|2025-01-14 21:29:10|||||||||13
1736890160000|2025-01-14 21:29:20|||||||||50
1736890170000|2025-01-14 21:29:30|||||||||1
1736890190000|2025-01-14 21:29:50|5854.26|5853.56|5854.14|5853.44|5854.39|5853.69|5854.14|5853.44|84
1736890200000|2025-01-14 21:30:00|5854.39|5853.69|5853.89|5853.19|5854.39|5853.69|5853.89|5853.19|79
1736890220000|2025-01-14 21:30:20|5853.64|5852.94|5853.64|5852.94|5853.64|5852.94|5853.64|5852.94|31
1736890230000|2025-01-14 21:30:30|5853.39|5852.69|5853.64|5852.94|5853.64|5852.94|5853.39|5852.69|186
1736890240000|2025-01-14 21:30:40|||||||||3
1736890250000|2025-01-14 21:30:50|5853.39|5852.69|5853.39|5852.69|5853.39|5852.69|5853.39|5852.69|23
1736890260000|2025-01-14 21:31:00|5853.14|5852.44|5853.39|5852.69|5853.39|5852.69|5853.14|5852.44|43
1736890270000|2025-01-14 21:31:10|5853.64|5852.94|5853.64|5852.94|5853.64|5852.94|5853.64|5852.94|38
1736890280000|2025-01-14 21:31:20|5853.51|5852.81|5853.39|5852.69|5853.51|5852.81|5853.39|5852.69|6
1736890290000|2025-01-14 21:31:30|5853.64|5852.94|5853.64|5852.94|5853.64|5852.94|5853.64|5852.94|25
1736890310000|2025-01-14 21:31:50|||||||||5
1736890320000|2025-01-14 21:32:00|5853.89|5853.19|5853.64|5852.94|5853.89|5853.19|5853.64|5852.94|92
1736890330000|2025-01-14 21:32:10|5853.89|5853.19|5853.89|5853.19|5853.89|5853.19|5853.89|5853.19|48
1736890350000|2025-01-14 21:32:30|||||||||1
1736890360000|2025-01-14 21:32:40|5853.64|5852.94|5853.64|5852.94|5853.64|5852.94|5853.64|5852.94|82
1736890370000|2025-01-14 21:32:50|5853.76|5853.06|5853.64|5852.94|5853.76|5853.06|5853.64|5852.94|35
1736890380000|2025-01-14 21:33:00|5853.76|5853.06|5853.89|5853.19|5853.89|5853.19|5853.76|5853.06|13
1736890390000|2025-01-14 21:33:10|||||||||30
1736890400000|2025-01-14 21:33:20|5853.64|5852.94|5853.89|5853.19|5853.89|5853.19|5853.64|5852.94|35
1736890410000|2025-01-14 21:33:30|5853.64|5852.94|5853.76|5853.06|5853.89|5853.19|5853.64|5852.94|46
1736890420000|2025-01-14 21:33:40|5853.64|5852.94|5853.89|5853.19|5853.89|5853.19|5853.64|5852.94|18
1736890430000|2025-01-14 21:33:50|||||||||5
1736890440000|2025-01-14 21:34:00|5854.14|5853.44|5854.14|5853.44|5854.14|5853.44|5854.14|5853.44|70
1736890450000|2025-01-14 21:34:10|5854.26|5853.56|5854.39|5853.69|5854.39|5853.69|5854.26|5853.56|15
1736890460000|2025-01-14 21:34:20|5854.64|5853.94|5854.64|5853.94|5854.64|5853.94|5854.64|5853.94|72
1736890470000|2025-01-14 21:34:30|||||||||13
1736890480000|2025-01-14 21:34:40|5854.89|5854.19|5854.89|5854.19|5854.89|5854.19|5854.89|5854.19|158
1736890490000|2025-01-14 21:34:50|5854.64|5853.94|5854.39|5853.69|5854.64|5853.94|5854.39|5853.69|109
1736890500000|2025-01-14 21:35:00|5854.51|5853.81|5855.14|5854.44|5855.14|5854.44|5854.51|5853.81|46
1736890510000|2025-01-14 21:35:10|5855.01|5854.31|5855.14|5854.44|5855.39|5854.69|5854.89|5854.19|204
1736890520000|2025-01-14 21:35:20|5855.39|5854.69|5855.39|5854.69|5855.64|5854.94|5855.39|5854.69|193
1736890530000|2025-01-14 21:35:30|5855.26|5854.56|5854.64|5853.94|5855.26|5854.56|5854.64|5853.94|89
1736890540000|2025-01-14 21:35:40|5854.89|5854.19|5854.89|5854.19|5854.89|5854.19|5854.89|5854.19|37
1736890550000|2025-01-14 21:35:50|5855.01|5854.31|5855.39|5854.69|5855.39|5854.69|5855.01|5854.31|111
1736890560000|2025-01-14 21:36:00|5855.14|5854.44|5855.14|5854.44|5855.14|5854.44|5855.14|5854.44|18
1736890570000|2025-01-14 21:36:10|5854.89|5854.19|5854.89|5854.19|5855.14|5854.44|5854.89|5854.19|36
1736890580000|2025-01-14 21:36:20|||||||||1
1736890590000|2025-01-14 21:36:30|||||||||209
1736890600000|2025-01-14 21:36:40|||||||||17
1736890610000|2025-01-14 21:36:50|||||||||1
1736890620000|2025-01-14 21:37:00|5854.76|5854.06|5854.89|5854.19|5854.89|5854.19|5854.76|5854.06|92
1736890630000|2025-01-14 21:37:10|||||||||9
1736890640000|2025-01-14 21:37:20|5855.14|5854.44|5855.14|5854.44|5855.14|5854.44|5855.14|5854.44|24
1736890650000|2025-01-14 21:37:30|||||||||4
1736890670000|2025-01-14 21:37:50|||||||||3
1736890680000|2025-01-14 21:38:00|5855.26|5854.56|5855.89|5855.19|5855.89|5855.19|5855.26|5854.56|203
1736890690000|2025-01-14 21:38:10|||||||||68
1736890700000|2025-01-14 21:38:20|5856.14|5855.44|5855.89|5855.19|5856.14|5855.44|5855.89|5855.19|292
1736890710000|2025-01-14 21:38:30|||||||||7
1736890720000|2025-01-14 21:38:40|5856.14|5855.44|5855.89|5855.19|5856.14|5855.44|5855.89|5855.19|33
1736890730000|2025-01-14 21:38:50|5855.76|5855.06|5855.64|5854.94|5855.76|5855.06|5855.64|5854.94|43
1736890740000|2025-01-14 21:39:00|5855.39|5854.69|5855.39|5854.69|5855.39|5854.69|5855.39|5854.69|43
1736890750000|2025-01-14 21:39:10|5855.26|5854.56|5855.14|5854.44|5855.39|5854.69|5855.14|5854.44|92
1736890760000|2025-01-14 21:39:20|5855.39|5854.69|5855.39|5854.69|5855.39|5854.69|5855.39|5854.69|22
1736890770000|2025-01-14 21:39:30|5855.64|5854.94|5855.39|5854.69|5855.64|5854.94|5855.39|5854.69|29
1736890780000|2025-01-14 21:39:40|5855.26|5854.56|5854.89|5854.19|5855.39|5854.69|5854.89|5854.19|107
1736890790000|2025-01-14 21:39:50|5854.64|5853.94|5854.64|5853.94|5854.64|5853.94|5854.64|5853.94|111
1736890800000|2025-01-14 21:40:00|5854.76|5854.06|5854.64|5853.94|5854.89|5854.19|5854.39|5853.69|41
1736890810000|2025-01-14 21:40:10|5854.89|5854.19|5854.89|5854.19|5854.89|5854.19|5854.89|5854.19|16
1736890820000|2025-01-14 21:40:20|5855.14|5854.44|5855.14|5854.44|5855.14|5854.44|5855.14|5854.44|46
1736890830000|2025-01-14 21:40:30|5855.01|5854.31|5855.14|5854.44|5855.14|5854.44|5854.89|5854.19|48
1736890840000|2025-01-14 21:40:40|||||||||7
1736890850000|2025-01-14 21:40:50|||||||||2
1736890860000|2025-01-14 21:41:00|5854.89|5854.19|5854.89|5854.19|5854.89|5854.19|5854.89|5854.19|17
1736890870000|2025-01-14 21:41:10|5854.76|5854.06|5854.89|5854.19|5854.89|5854.19|5854.64|5853.94|45
1736890880000|2025-01-14 21:41:20|||||||||7
1736890890000|2025-01-14 21:41:30|5855.01|5854.31|5855.14|5854.44|5855.14|5854.44|5854.89|5854.19|25
1736890900000|2025-01-14 21:41:40|5854.89|5854.19|5854.89|5854.19|5854.89|5854.19|5854.89|5854.19|11
1736890910000|2025-01-14 21:41:50|5855.01|5854.31|5855.14|5854.44|5855.14|5854.44|5854.89|5854.19|21
1736890920000|2025-01-14 21:42:00|||||||||8
1736890930000|2025-01-14 21:42:10|||||||||8
1736890940000|2025-01-14 21:42:20|5854.89|5854.19|5854.89|5854.19|5854.89|5854.19|5854.89|5854.19|89
1736890950000|2025-01-14 21:42:30|5855.01|5854.31|5855.14|5854.44|5855.14|5854.44|5855.01|5854.31|26
1736890960000|2025-01-14 21:42:40|||||||||12
1736890970000|2025-01-14 21:42:50|||||||||22
1736890980000|2025-01-14 21:43:00|||||||||1
1736890990000|2025-01-14 21:43:10|||||||||14
1736891000000|2025-01-14 21:43:20|||||||||11
1736891010000|2025-01-14 21:43:30|5855.01|5854.31|5854.89|5854.19|5855.01|5854.31|5854.89|5854.19|68
1736891020000|2025-01-14 21:43:40|||||||||1
1736891030000|2025-01-14 21:43:50|||||||||22
1736891040000|2025-01-14 21:44:00|||||||||7
1736891050000|2025-01-14 21:44:10|5854.64|5853.94|5854.89|5854.19|5854.89|5854.19|5854.64|5853.94|133
1736891060000|2025-01-14 21:44:20|||||||||10
1736891070000|2025-01-14 21:44:30|5855.14|5854.44|5855.76|5855.06|5855.76|5855.06|5855.14|5854.44|195
1736891080000|2025-01-14 21:44:40|5855.89|5855.19|5855.89|5855.19|5856.14|5855.44|5855.89|5855.19|87
1736891090000|2025-01-14 21:44:50|5855.64|5854.94|5855.64|5854.94|5855.64|5854.94|5855.39|5854.69|105
1736891100000|2025-01-14 21:45:00|5855.39|5854.69|5854.64|5853.94|5855.39|5854.69|5854.64|5853.94|243
1736891110000|2025-01-14 21:45:10|5854.39|5853.69|5854.39|5853.69|5854.39|5853.69|5854.14|5853.44|210
1736891120000|2025-01-14 21:45:20|5854.26|5853.56|5854.14|5853.44|5854.39|5853.69|5854.14|5853.44|40
1736891130000|2025-01-14 21:45:30|5854.39|5853.69|5853.39|5852.69|5854.39|5853.69|5853.39|5852.69|171
1736891140000|2025-01-14 21:45:40|5853.26|5852.56|5853.64|5852.94|5853.64|5852.94|5853.14|5852.44|205
1736891150000|2025-01-14 21:45:50|5853.76|5853.06|5854.14|5853.44|5854.14|5853.44|5853.64|5852.94|97
1736891160000|2025-01-14 21:46:00|5854.01|5853.31|5854.14|5853.44|5854.14|5853.44|5853.89|5853.19|27
1736891170000|2025-01-14 21:46:10|5854.26|5853.56|5854.14|5853.44|5854.26|5853.56|5854.14|5853.44|14
1736891180000|2025-01-14 21:46:20|5854.39|5853.69|5854.39|5853.69|5854.39|5853.69|5854.39|5853.69|44
1736891190000|2025-01-14 21:46:30|5854.51|5853.81|5854.39|5853.69|5854.64|5853.94|5854.39|5853.69|34
1736891200000|2025-01-14 21:46:40|||||||||3
1736891210000|2025-01-14 21:46:50|5854.64|5853.94|5854.64|5853.94|5854.64|5853.94|5854.51|5853.81|80
1736891220000|2025-01-14 21:47:00|5854.51|5853.81|5853.89|5853.19|5854.64|5853.94|5853.89|5853.19|105
1736891230000|2025-01-14 21:47:10|5853.64|5852.94|5853.64|5852.94|5853.64|5852.94|5853.64|5852.94|35
1736891240000|2025-01-14 21:47:20|5853.76|5853.06|5853.89|5853.19|5853.89|5853.19|5853.76|5853.06|34
1736891250000|2025-01-14 21:47:30|5853.64|5852.94|5853.39|5852.69|5853.64|5852.94|5853.39|5852.69|58
1736891260000|2025-01-14 21:47:40|5853.14|5852.44|5853.14|5852.44|5853.39|5852.69|5853.14|5852.44|106
1736891270000|2025-01-14 21:47:50|5853.39|5852.69|5852.89|5852.19|5853.39|5852.69|5852.89|5852.19|73
1736891280000|2025-01-14 21:48:00|5853.01|5852.31|5853.14|5852.44|5853.14|5852.44|5853.01|5852.31|65
1736891290000|2025-01-14 21:48:10|5852.89|5852.19|5853.01|5852.31|5853.01|5852.31|5852.89|5852.19|24
1736891300000|2025-01-14 21:48:20|5853.14|5852.44|5852.89|5852.19|5853.14|5852.44|5852.89|5852.19|111
1736891310000|2025-01-14 21:48:30|5853.01|5852.31|5852.89|5852.19|5853.14|5852.44|5852.89|5852.19|25
1736891320000|2025-01-14 21:48:40|5852.64|5851.94|5852.64|5851.94|5852.76|5852.06|5852.64|5851.94|89
1736891330000|2025-01-14 21:48:50|5852.76|5852.06|5852.64|5851.94|5852.89|5852.19|5852.64|5851.94|81
1736891340000|2025-01-14 21:49:00|5852.39|5851.69|5852.64|5851.94|5852.64|5851.94|5852.39|5851.69|99
1736891350000|2025-01-14 21:49:10|5852.76|5852.06|5852.64|5851.94|5852.89|5852.19|5852.64|5851.94|42
1736891360000|2025-01-14 21:49:20|5852.39|5851.69|5852.39|5851.69|5852.39|5851.69|5852.39|5851.69|43
1736891370000|2025-01-14 21:49:30|5852.64|5851.94|5852.64|5851.94|5852.64|5851.94|5852.64|5851.94|112
1736891380000|2025-01-14 21:49:40|5852.76|5852.06|5852.89|5852.19|5852.89|5852.19|5852.76|5852.06|87
1736891390000|2025-01-14 21:49:50|||||||||31
1736891400000|2025-01-14 21:50:00|5853.14|5852.44|5852.89|5852.19|5853.14|5852.44|5852.89|5852.19|119
1736891410000|2025-01-14 21:50:10|5853.14|5852.44|5853.14|5852.44|5853.14|5852.44|5853.14|5852.44|89
1736891420000|2025-01-14 21:50:20|5852.89|5852.19|5853.01|5852.31|5853.14|5852.44|5852.89|5852.19|28
1736891430000|2025-01-14 21:50:30|5852.89|5852.19|5853.39|5852.69|5853.39|5852.69|5852.89|5852.19|113
1736891440000|2025-01-14 21:50:40|5853.14|5852.44|5853.14|5852.44|5853.39|5852.69|5853.14|5852.44|56
1736891450000|2025-01-14 21:50:50|5853.01|5852.31|5853.14|5852.44|5853.14|5852.44|5853.01|5852.31|27
1736891460000|2025-01-14 21:51:00|5853.01|5852.31|5853.14|5852.44|5853.14|5852.44|5852.89|5852.19|24
1736891470000|2025-01-14 21:51:10|||||||||2
1736891480000|2025-01-14 21:51:20|||||||||8
1736891490000|2025-01-14 21:51:30|5853.26|5852.56|5853.39|5852.69|5853.39|5852.69|5853.26|5852.56|25
1736891500000|2025-01-14 21:51:40|||||||||11
1736891510000|2025-01-14 21:51:50|5853.64|5852.94|5853.64|5852.94|5853.64|5852.94|5853.64|5852.94|10
1736891520000|2025-01-14 21:52:00|||||||||7
1736891530000|2025-01-14 21:52:10|||||||||23
1736891540000|2025-01-14 21:52:20|||||||||94
1736891550000|2025-01-14 21:52:30|5853.39|5852.69|5853.39|5852.69|5853.39|5852.69|5853.39|5852.69|28
1736891570000|2025-01-14 21:52:50|5853.26|5852.56|5853.26|5852.56|5853.26|5852.56|5853.26|5852.56|21
1736891580000|2025-01-14 21:53:00|5853.14|5852.44|5853.14|5852.44|5853.14|5852.44|5853.14|5852.44|8
1736891590000|2025-01-14 21:53:10|5853.26|5852.56|5853.26|5852.56|5853.26|5852.56|5853.26|5852.56|25
1736891600000|2025-01-14 21:53:20|5853.39|5852.69|5853.39|5852.69|5853.39|5852.69|5853.39|5852.69|0
1736891610000|2025-01-14 21:53:30|||||||||11
1736891620000|2025-01-14 21:53:40|5853.64|5852.94|5853.64|5852.94|5853.64|5852.94|5853.39|5852.69|25
1736891630000|2025-01-14 21:53:50|||||||||1
1736891640000|2025-01-14 21:54:00|5853.39|5852.69|5852.64|5851.94|5853.39|5852.69|5852.64|5851.94|298
1736891650000|2025-01-14 21:54:10|5852.89|5852.19|5852.64|5851.94|5852.89|5852.19|5852.39|5851.69|155
1736891660000|2025-01-14 21:54:20|5852.39|5851.69|5852.39|5851.69|5852.39|5851.69|5852.39|5851.69|91
1736891670000|2025-01-14 21:54:30|5852.51|5851.81|5852.39|5851.69|5852.64|5851.94|5852.39|5851.69|41
1736891680000|2025-01-14 21:54:40|||||||||3
1736891690000|2025-01-14 21:54:50|5852.14|5851.44|5852.39|5851.69|5852.39|5851.69|5852.14|5851.44|266
1736891700000|2025-01-14 21:55:00|||||||||33
1736891710000|2025-01-14 21:55:10|||||||||1
1736891720000|2025-01-14 21:55:20|5852.51|5851.81|5852.39|5851.69|5852.89|5852.19|5852.39|5851.69|77
1736891730000|2025-01-14 21:55:30|5852.14|5851.44|5852.26|5851.56|5852.26|5851.56|5852.14|5851.44|52
1736891740000|2025-01-14 21:55:40|5852.39|5851.69|5852.39|5851.69|5852.39|5851.69|5852.39|5851.69|28
1736891750000|2025-01-14 21:55:50|||||||||4
1736891760000|2025-01-14 21:56:00|5852.51|5851.81|5852.39|5851.69|5852.51|5851.81|5852.39|5851.69|26
1736891770000|2025-01-14 21:56:10|||||||||31
1736891780000|2025-01-14 21:56:20|||||||||15
1736891790000|2025-01-14 21:56:30|5852.89|5852.19|5852.76|5852.06|5852.89|5852.19|5852.76|5852.06|70
1736891800000|2025-01-14 21:56:40|5852.89|5852.19|5852.89|5852.19|5852.89|5852.19|5852.64|5851.94|23
1736891810000|2025-01-14 21:56:50|||||||||8
1736891820000|2025-01-14 21:57:00|||||||||9
1736891830000|2025-01-14 21:57:10|5853.14|5852.44|5853.14|5852.44|5853.14|5852.44|5853.14|5852.44|32
1736891840000|2025-01-14 21:57:20|5853.01|5852.31|5852.76|5852.06|5853.01|5852.31|5852.76|5852.06|50
1736891850000|2025-01-14 21:57:30|5852.89|5852.19|5852.89|5852.19|5853.01|5852.31|5852.89|5852.19|24
1736891860000|2025-01-14 21:57:40|5853.14|5852.44|5853.01|5852.31|5853.14|5852.44|5853.01|5852.31|36
1736891870000|2025-01-14 21:57:50|5852.89|5852.19|5852.89|5852.19|5853.14|5852.44|5852.89|5852.19|19
1736891880000|2025-01-14 21:58:00|5852.64|5851.94|5852.64|5851.94|5852.64|5851.94|5852.64|5851.94|27
1736891900000|2025-01-14 21:58:20|5852.76|5852.06|5852.64|5851.94|5852.89|5852.19|5852.64|5851.94|50
1736891910000|2025-01-14 21:58:30|||||||||15
1736891920000|2025-01-14 21:58:40|5852.89|5852.19|5852.64|5851.94|5852.89|5852.19|5852.64|5851.94|33
1736891930000|2025-01-14 21:58:50|5852.89|5852.19|5852.89|5852.19|5852.89|5852.19|5852.89|5852.19|7
1736891940000|2025-01-14 21:59:00|5852.76|5852.06|5852.89|5852.19|5852.89|5852.19|5852.64|5851.94|84
1736891950000|2025-01-14 21:59:10|||||||||4
1736891960000|2025-01-14 21:59:20|5852.76|5852.06|5852.64|5851.94|5852.89|5852.19|5852.39|5851.69|95
1736891970000|2025-01-14 21:59:30|||||||||40
1736891980000|2025-01-14 21:59:40|||||||||19
1736891990000|2025-01-14 21:59:50|5852.76|5852.06|5852.94|5851.44|5852.94|5852.06|5852.51|5851.44|204
1736892000000|2025-01-14 22:00:00|5852.83|5851.33|5852.83|5851.33|5852.83|5851.33|5852.83|5851.33|2
1736892010000|2025-01-14 22:00:10|5852.86|5851.36|5852.72|5851.22|5852.86|5851.36|5852.72|5851.22|0
1736892050000|2025-01-14 22:00:50|5852.8|5851.3|5852.72|5851.22|5852.8|5851.3|5852.72|5851.22|0
1736892060000|2025-01-14 22:01:00|5852.8|5851.3|5852.9|5851.4|5852.94|5851.44|5852.8|5851.3|0
1736892070000|2025-01-14 22:01:10|5852.97|5851.47|5852.86|5851.36|5852.97|5851.47|5852.86|5851.36|0
1736892080000|2025-01-14 22:01:20|5852.9|5851.4|5852.9|5851.4|5852.9|5851.4|5852.9|5851.4|0
1736892130000|2025-01-14 22:02:10|5852.86|5851.36|5852.83|5851.33|5852.94|5851.44|5852.83|5851.33|0
1736892210000|2025-01-14 22:03:30|5852.76|5851.26|5852.76|5851.26|5852.76|5851.26|5852.76|5851.26|0
1736892250000|2025-01-14 22:04:10|5852.72|5851.22|5852.72|5851.22|5852.72|5851.22|5852.72|5851.22|0
1736892300000|2025-01-14 22:05:00|5852.69|5851.19|5852.69|5851.19|5852.69|5851.19|5852.69|5851.19|0
1736892310000|2025-01-14 22:05:10|5852.54|5851.04|5852.54|5851.04|5852.54|5851.04|5852.54|5851.04|0
1736892320000|2025-01-14 22:05:20|5852.61|5851.11|5852.5|5851|5852.61|5851.11|5852.5|5851|0
1736892330000|2025-01-14 22:05:30|5852.46|5850.96|5852.43|5850.93|5852.46|5850.96|5852.43|5850.93|0
1736892350000|2025-01-14 22:05:50|5852.5|5851|5852.5|5851|5852.5|5851|5852.5|5851|0
1736892380000|2025-01-14 22:06:20|5852.46|5850.96|5852.46|5850.96|5852.46|5850.96|5852.46|5850.96|0
1736892410000|2025-01-14 22:06:50|5852.5|5851|5852.5|5851|5852.5|5851|5852.5|5851|0
1736892510000|2025-01-14 22:08:30|5852.43|5850.93|5852.43|5850.93|5852.43|5850.93|5852.43|5850.93|0
1736892530000|2025-01-14 22:08:50|5852.54|5851.04|5852.54|5851.04|5852.54|5851.04|5852.54|5851.04|0
1736892550000|2025-01-14 22:09:10|5852.57|5851.07|5852.57|5851.07|5852.57|5851.07|5852.57|5851.07|0
1736892560000|2025-01-14 22:09:20|5852.61|5851.11|5852.46|5850.96|5852.61|5851.11|5852.46|5850.96|0
1736892570000|2025-01-14 22:09:30|5852.5|5851|5852.32|5850.82|5852.5|5851|5852.32|5850.82|0
1736892580000|2025-01-14 22:09:40|5852.43|5850.93|5852.43|5850.93|5852.43|5850.93|5852.43|5850.93|0
1736892620000|2025-01-14 22:10:20|5852.32|5850.82|5852.32|5850.82|5852.32|5850.82|5852.32|5850.82|0
1736892650000|2025-01-14 22:10:50|5852.39|5850.89|5852.32|5850.82|5852.39|5850.89|5852.32|5850.82|0
1736892680000|2025-01-14 22:11:20|5852.39|5850.89|5852.32|5850.82|5852.39|5850.89|5852.32|5850.82|0
1736892710000|2025-01-14 22:11:50|5852.39|5850.89|5852.39|5850.89|5852.39|5850.89|5852.39|5850.89|0
1736892720000|2025-01-14 22:12:00|5852.35|5850.85|5852.35|5850.85|5852.35|5850.85|5852.35|5850.85|0
1736892730000|2025-01-14 22:12:10|5852.5|5851|5852.39|5850.89|5852.5|5851|5852.39|5850.89|0
1736892740000|2025-01-14 22:12:20|5852.35|5850.85|5852.35|5850.85|5852.35|5850.85|5852.35|5850.85|0
1736892750000|2025-01-14 22:12:30|5852.5|5851|5852.5|5851|5852.5|5851|5852.5|5851|0
1736892760000|2025-01-14 22:12:40|5852.46|5850.96|5852.46|5850.96|5852.46|5850.96|5852.46|5850.96|0
1736892770000|2025-01-14 22:12:50|5852.5|5851|5852.39|5850.89|5852.5|5851|5852.39|5850.89|0
1736892840000|2025-01-14 22:14:00|5852.35|5850.85|5852.35|5850.85|5852.35|5850.85|5852.35|5850.85|0
1736892870000|2025-01-14 22:14:30|5852.39|5850.89|5852.39|5850.89|5852.39|5850.89|5852.39|5850.89|0
1736892940000|2025-01-14 22:15:40|5852.43|5850.93|5852.32|5850.82|5852.43|5850.93|5852.32|5850.82|0
1736892980000|2025-01-14 22:16:20|5852.28|5850.78|5852.28|5850.78|5852.28|5850.78|5852.28|5850.78|0
1736893000000|2025-01-14 22:16:40|5852.39|5850.89|5852.39|5850.89|5852.39|5850.89|5852.39|5850.89|0
1736893010000|2025-01-14 22:16:50|5852.43|5850.93|5852.43|5850.93|5852.43|5850.93|5852.43|5850.93|0
1736893030000|2025-01-14 22:17:10|5852.35|5850.85|5852.32|5850.82|5852.35|5850.85|5852.32|5850.82|0
1736893060000|2025-01-14 22:17:40|5852.39|5850.89|5852.39|5850.89|5852.39|5850.89|5852.39|5850.89|0
1736893100000|2025-01-14 22:18:20|5852.43|5850.93|5852.43|5850.93|5852.43|5850.93|5852.43|5850.93|0
1736893140000|2025-01-14 22:19:00|5852.39|5850.89|5852.39|5850.89|5852.54|5851.04|5852.39|5850.89|0
1736893170000|2025-01-14 22:19:30|5851.95|5850.45|5851.99|5850.49|5851.99|5850.49|5851.95|5850.45|0
1736893190000|2025-01-14 22:19:50|5852.02|5850.52|5852.02|5850.52|5852.02|5850.52|5852.02|5850.52|0
1736893200000|2025-01-14 22:20:00|5852.13|5850.63|5852.32|5850.82|5852.32|5850.82|5852.13|5850.63|0
1736893230000|2025-01-14 22:20:30|5852.35|5850.85|5852.35|5850.85|5852.35|5850.85|5852.35|5850.85|0
1736893360000|2025-01-14 22:22:40|5852.39|5850.89|5852.39|5850.89|5852.39|5850.89|5852.39|5850.89|0
1736893430000|2025-01-14 22:23:50|5852.35|5850.85|5852.35|5850.85|5852.35|5850.85|5852.35|5850.85|0
1736893460000|2025-01-14 22:24:20|5852.46|5850.96|5852.5|5851|5852.5|5851|5852.46|5850.96|0
1736893490000|2025-01-14 22:24:50|5852.43|5850.93|5852.43|5850.93|5852.43|5850.93|5852.43|5850.93|0
1736893710000|2025-01-14 22:28:30|5852.46|5850.96|5852.46|5850.96|5852.46|5850.96|5852.46|5850.96|0
1736893780000|2025-01-14 22:29:40|5852.54|5851.04|5852.57|5851.07|5852.57|5851.07|5852.54|5851.04|0
1736893800000|2025-01-14 22:30:00|5852.54|5851.04|5852.54|5851.04|5852.54|5851.04|5852.54|5851.04|0
1736893830000|2025-01-14 22:30:30|5852.57|5851.07|5852.57|5851.07|5852.57|5851.07|5852.57|5851.07|0
1736893920000|2025-01-14 22:32:00|5852.65|5851.15|5852.43|5850.93|5852.65|5851.15|5852.43|5850.93|0
1736893930000|2025-01-14 22:32:10|5852.39|5850.89|5852.39|5850.89|5852.39|5850.89|5852.39|5850.89|0
1736893950000|2025-01-14 22:32:30|5852.43|5850.93|5852.43|5850.93|5852.43|5850.93|5852.43|5850.93|0
1736894000000|2025-01-14 22:33:20|5852.39|5850.89|5852.39|5850.89|5852.39|5850.89|5852.39|5850.89|0
1736894010000|2025-01-14 22:33:30|5852.43|5850.93|5852.43|5850.93|5852.43|5850.93|5852.43|5850.93|0
1736894160000|2025-01-14 22:36:00|5852.46|5850.96|5852.28|5850.78|5852.46|5850.96|5852.28|5850.78|0
1736894170000|2025-01-14 22:36:10|5852.17|5850.67|5852.17|5850.67|5852.17|5850.67|5852.17|5850.67|0
1736894180000|2025-01-14 22:36:20|5852.28|5850.78|5852.1|5850.6|5852.28|5850.78|5852.1|5850.6|0
1736894190000|2025-01-14 22:36:30|5852.24|5850.74|5852.24|5850.74|5852.24|5850.74|5852.06|5850.56|0
1736894220000|2025-01-14 22:37:00|5852.28|5850.78|5852.28|5850.78|5852.28|5850.78|5852.28|5850.78|0
1736894270000|2025-01-14 22:37:50|5852.32|5850.82|5852.32|5850.82|5852.32|5850.82|5852.32|5850.82|0
1736894280000|2025-01-14 22:38:00|5852.39|5850.89|5852.35|5850.85|5852.39|5850.89|5852.35|5850.85|0
1736894300000|2025-01-14 22:38:20|5852.39|5850.89|5852.39|5850.89|5852.39|5850.89|5852.1|5850.6|0
1736894350000|2025-01-14 22:39:10|5852.35|5850.85|5852.35|5850.85|5852.35|5850.85|5852.35|5850.85|0
1736894410000|2025-01-14 22:40:10|5852.39|5850.89|5852.39|5850.89|5852.39|5850.89|5852.39|5850.89|0
1736894430000|2025-01-14 22:40:30|5852.46|5850.96|5852.46|5850.96|5852.46|5850.96|5852.46|5850.96|0
1736894460000|2025-01-14 22:41:00|5852.39|5850.89|5852.39|5850.89|5852.39|5850.89|5852.39|5850.89|0
1736894470000|2025-01-14 22:41:10|5852.32|5850.82|5852.32|5850.82|5852.32|5850.82|5852.32|5850.82|0
1736894480000|2025-01-14 22:41:20|5852.28|5850.78|5852.21|5850.71|5852.28|5850.78|5852.21|5850.71|0
1736894490000|2025-01-14 22:41:30|5852.06|5850.56|5852.02|5850.52|5852.06|5850.56|5852.02|5850.52|0
1736894500000|2025-01-14 22:41:40|5852.06|5850.56|5852.02|5850.52|5852.06|5850.56|5852.02|5850.52|0
1736894510000|2025-01-14 22:41:50|5851.99|5850.49|5851.99|5850.49|5851.99|5850.49|5851.99|5850.49|0
1736894520000|2025-01-14 22:42:00|5851.76|5850.26|5851.76|5850.26|5851.76|5850.26|5851.76|5850.26|0
1736894580000|2025-01-14 22:43:00|5851.95|5850.45|5851.95|5850.45|5851.95|5850.45|5851.95|5850.45|0
1736894590000|2025-01-14 22:43:10|5851.84|5850.34|5851.84|5850.34|5851.84|5850.34|5851.84|5850.34|0
1736894600000|2025-01-14 22:43:20|5851.65|5850.15|5851.65|5850.15|5851.65|5850.15|5851.65|5850.15|0
1736894610000|2025-01-14 22:43:30|5851.76|5850.26|5851.76|5850.26|5851.76|5850.26|5851.43|5849.93|0
1736894620000|2025-01-14 22:43:40|5851.58|5850.08|5851.62|5850.12|5851.62|5850.12|5851.58|5850.08|0
1736894630000|2025-01-14 22:43:50|5851.58|5850.08|5851.58|5850.08|5851.58|5850.08|5851.58|5850.08|0
1736894640000|2025-01-14 22:44:00|5851.51|5850.01|5851.51|5850.01|5851.51|5850.01|5851.51|5850.01|0
1736894670000|2025-01-14 22:44:30|5851.4|5849.9|5851.4|5849.9|5851.4|5849.9|5851.4|5849.9|0
1736894700000|2025-01-14 22:45:00|5851.36|5849.86|5851.36|5849.86|5851.36|5849.86|5851.36|5849.86|0
1736894710000|2025-01-14 22:45:10|5851.4|5849.9|5851.32|5849.82|5851.4|5849.9|5851.32|5849.82|0
1736894750000|2025-01-14 22:45:50|5851.43|5849.93|5851.51|5850.01|5851.51|5850.01|5851.43|5849.93|0
1736894760000|2025-01-14 22:46:00|5851.4|5849.9|5851.43|5849.93|5851.43|5849.93|5851.4|5849.9|0
1736894840000|2025-01-14 22:47:20|5851.47|5849.97|5851.47|5849.97|5851.47|5849.97|5851.47|5849.97|0
1736894870000|2025-01-14 22:47:50|5851.43|5849.93|5851.43|5849.93|5851.43|5849.93|5851.43|5849.93|0
1736894910000|2025-01-14 22:48:30|5851.25|5849.75|5851.25|5849.75|5851.25|5849.75|5851.25|5849.75|0
1736894990000|2025-01-14 22:49:50|5851.43|5849.93|5851.58|5850.08|5851.58|5850.08|5851.43|5849.93|0
1736895060000|2025-01-14 22:51:00|5851.51|5850.01|5851.51|5850.01|5851.51|5850.01|5851.51|5850.01|0
1736895140000|2025-01-14 22:52:20|5851.43|5849.93|5851.43|5849.93|5851.43|5849.93|5851.43|5849.93|0
1736895150000|2025-01-14 22:52:30|5851.47|5849.97|5851.47|5849.97|5851.47|5849.97|5851.47|5849.97|0
1736895160000|2025-01-14 22:52:40|5851.4|5849.9|5851.47|5849.97|5851.54|5850.04|5851.4|5849.9|0
1736895170000|2025-01-14 22:52:50|5851.36|5849.86|5851.32|5849.82|5851.58|5850.08|5851.29|5849.79|0
1736895180000|2025-01-14 22:53:00|5851.43|5849.93|5851.54|5850.04|5851.54|5850.04|5851.43|5849.93|0
1736895300000|2025-01-14 22:55:00|5851.76|5850.26|5851.91|5850.41|5851.91|5850.41|5851.76|5850.26|0
1736895310000|2025-01-14 22:55:10|5852.17|5850.67|5852.1|5850.6|5852.21|5850.71|5852.1|5850.6|0
1736895320000|2025-01-14 22:55:20|5852.02|5850.52|5852.02|5850.52|5852.02|5850.52|5852.02|5850.52|0
1736895330000|2025-01-14 22:55:30|5851.99|5850.49|5851.99|5850.49|5851.99|5850.49|5851.99|5850.49|0
1736895480000|2025-01-14 22:58:00|5852.1|5850.6|5852.1|5850.6|5852.1|5850.6|5852.1|5850.6|0
1736895500000|2025-01-14 22:58:20|5851.76|5850.26|5851.76|5850.26|5852.28|5850.78|5851.76|5850.26|0
1736895510000|2025-01-14 22:58:30|5851.8|5850.3|5851.76|5850.26|5851.8|5850.3|5851.76|5850.26|0
1736895550000|2025-01-14 22:59:10|5851.8|5850.3|5851.8|5850.3|5851.8|5850.3|5851.8|5850.3|0
1736895560000|2025-01-14 22:59:20|5851.76|5850.26|5851.76|5850.26|5851.76|5850.26|5851.76|5850.26|0
1736895570000|2025-01-14 22:59:30|5852.1|5850.6|5851.8|5850.3|5852.1|5850.6|5851.76|5850.26|0
1736895590000|2025-01-14 22:59:50|5851.47|5849.97|5851.8|5850.3|5851.8|5850.3|5851.47|5849.97|0
1736895600000|2025-01-14 23:00:00|5851.51|5850.81|5850.51|5849.81|5852.01|5851.31|5850.51|5849.81|237
1736895610000|2025-01-14 23:00:10|5850.01|5849.31|5850.76|5850.06|5851.76|5851.06|5850.01|5849.31|245
1736895620000|2025-01-14 23:00:20|5850.89|5850.19|5851.01|5850.31|5851.01|5850.31|5850.89|5850.19|31
1736895630000|2025-01-14 23:00:30|5851.14|5850.44|5851.39|5850.69|5851.64|5850.94|5850.89|5850.19|71
1736895640000|2025-01-14 23:00:40|5851.14|5850.44|5850.76|5850.06|5851.14|5850.44|5850.51|5849.81|87
1736895650000|2025-01-14 23:00:50|5850.89|5850.19|5850.64|5849.94|5851.64|5850.94|5850.64|5849.94|68
1736895660000|2025-01-14 23:01:00|5850.51|5849.81|5850.14|5849.44|5850.51|5849.81|5849.89|5849.19|120
1736895670000|2025-01-14 23:01:10|5850.26|5849.56|5850.39|5849.69|5850.39|5849.69|5850.26|5849.56|12
1736895680000|2025-01-14 23:01:20|5850.26|5849.56|5850.14|5849.44|5850.26|5849.56|5849.89|5849.19|25
1736895690000|2025-01-14 23:01:30|5850.39|5849.69|5850.39|5849.69|5850.39|5849.69|5849.64|5848.94|42
1736895700000|2025-01-14 23:01:40|||||||||20
1736895710000|2025-01-14 23:01:50|5850.51|5849.81|5850.76|5850.06|5850.76|5850.06|5850.14|5849.44|38
1736895720000|2025-01-14 23:02:00|5850.89|5850.19|5850.64|5849.94|5851.39|5850.69|5850.51|5849.81|129
1736895730000|2025-01-14 23:02:10|5850.51|5849.81|5851.14|5850.44|5851.14|5850.44|5850.51|5849.81|91
1736895740000|2025-01-14 23:02:20|||||||||9
1736895750000|2025-01-14 23:02:30|5851.26|5850.56|5850.89|5850.19|5851.39|5850.69|5850.89|5850.19|45
1736895760000|2025-01-14 23:02:40|5850.76|5850.06|5850.64|5849.94|5850.76|5850.06|5850.64|5849.94|9
1736895770000|2025-01-14 23:02:50|5850.51|5849.81|5850.39|5849.69|5850.64|5849.94|5850.39|5849.69|45
1736895780000|2025-01-14 23:03:00|||||||||4
1736895790000|2025-01-14 23:03:10|||||||||4
1736895800000|2025-01-14 23:03:20|5850.14|5849.44|5849.89|5849.19|5850.14|5849.44|5849.89|5849.19|119
1736895810000|2025-01-14 23:03:30|5850.01|5849.31|5849.89|5849.19|5850.14|5849.44|5849.89|5849.19|30
1736895820000|2025-01-14 23:03:40|||||||||7
1736895830000|2025-01-14 23:03:50|5849.76|5849.06|5849.89|5849.19|5849.89|5849.19|5849.76|5849.06|31
1736895840000|2025-01-14 23:04:00|5850.39|5849.69|5850.14|5849.44|5850.39|5849.69|5850.14|5849.44|80
1736895860000|2025-01-14 23:04:20|5849.64|5848.94|5849.76|5849.06|5849.89|5849.19|5849.64|5848.94|54
1736895870000|2025-01-14 23:04:30|5849.89|5849.19|5850.14|5849.44|5850.14|5849.44|5849.89|5849.19|10
1736895880000|2025-01-14 23:04:40|5850.01|5849.31|5849.64|5848.94|5850.14|5849.44|5849.64|5848.94|59
1736895890000|2025-01-14 23:04:50|5849.39|5848.69|5849.39|5848.69|5849.39|5848.69|5849.39|5848.69|54
1736895900000|2025-01-14 23:05:00|5849.26|5848.56|5848.89|5848.19|5849.39|5848.69|5848.89|5848.19|67
1736895910000|2025-01-14 23:05:10|||||||||29
1736895920000|2025-01-14 23:05:20|5849.14|5848.44|5849.14|5848.44|5849.14|5848.44|5848.89|5848.19|69
1736895930000|2025-01-14 23:05:30|||||||||1
1736895940000|2025-01-14 23:05:40|5848.64|5847.94|5848.39|5847.69|5848.64|5847.94|5848.39|5847.69|66
1736895950000|2025-01-14 23:05:50|5848.64|5847.94|5848.64|5847.94|5848.64|5847.94|5848.64|5847.94|32
1736895960000|2025-01-14 23:06:00|5848.89|5848.19|5848.89|5848.19|5848.89|5848.19|5848.89|5848.19|23
1736895970000|2025-01-14 23:06:10|5849.01|5848.31|5848.89|5848.19|5849.14|5848.44|5848.89|5848.19|47
1736895980000|2025-01-14 23:06:20|||||||||6
1736895990000|2025-01-14 23:06:30|||||||||1
1736896000000|2025-01-14 23:06:40|||||||||27
1736896010000|2025-01-14 23:06:50|5848.76|5848.06|5848.64|5847.94|5848.89|5848.19|5848.64|5847.94|58
1736896020000|2025-01-14 23:07:00|5848.76|5848.06|5848.89|5848.19|5848.89|5848.19|5848.76|5848.06|32
1736896030000|2025-01-14 23:07:10|||||||||34
1736896040000|2025-01-14 23:07:20|5849.14|5848.44|5849.14|5848.44|5849.14|5848.44|5848.89|5848.19|188
1736896050000|2025-01-14 23:07:30|5848.89|5848.19|5848.89|5848.19|5848.89|5848.19|5848.89|5848.19|10
1736896060000|2025-01-14 23:07:40|5848.64|5847.94|5848.64|5847.94|5848.64|5847.94|5848.64|5847.94|13
1736896070000|2025-01-14 23:07:50|||||||||4
1736896080000|2025-01-14 23:08:00|||||||||6
1736896090000|2025-01-14 23:08:10|5848.39|5847.69|5848.14|5847.44|5848.39|5847.69|5848.14|5847.44|46
1736896100000|2025-01-14 23:08:20|5847.89|5847.19|5848.01|5847.31|5848.01|5847.31|5847.89|5847.19|28
1736896110000|2025-01-14 23:08:30|5847.89|5847.19|5848.39|5847.69|5848.39|5847.69|5847.89|5847.19|18
1736896120000|2025-01-14 23:08:40|5848.14|5847.44|5848.39|5847.69|5848.39|5847.69|5848.14|5847.44|38
1736896130000|2025-01-14 23:08:50|5848.14|5847.44|5848.14|5847.44|5848.14|5847.44|5848.14|5847.44|13
1736896140000|2025-01-14 23:09:00|||||||||8
1736896150000|2025-01-14 23:09:10|||||||||3
1736896160000|2025-01-14 23:09:20|5848.39|5847.69|5848.14|5847.44|5848.39|5847.69|5848.14|5847.44|30
1736896170000|2025-01-14 23:09:30|5848.01|5847.31|5848.39|5847.69|5848.39|5847.69|5848.01|5847.31|26
1736896180000|2025-01-14 23:09:40|5847.89|5847.19|5847.89|5847.19|5847.89|5847.19|5847.89|5847.19|28
1736896200000|2025-01-14 23:10:00|5848.01|5847.31|5848.64|5847.94|5848.64|5847.94|5848.01|5847.31|62
1736896210000|2025-01-14 23:10:10|||||||||6
1736896220000|2025-01-14 23:10:20|5848.76|5848.06|5849.14|5848.44|5849.14|5848.44|5848.76|5848.06|202
1736896230000|2025-01-14 23:10:30|||||||||2
1736896240000|2025-01-14 23:10:40|||||||||1
1736896250000|2025-01-14 23:10:50|5849.01|5848.31|5848.89|5848.19|5849.01|5848.31|5848.64|5847.94|81
1736896260000|2025-01-14 23:11:00|||||||||6
1736896270000|2025-01-14 23:11:10|||||||||4
1736896280000|2025-01-14 23:11:20|5849.01|5848.31|5848.89|5848.19|5849.14|5848.44|5848.89|5848.19|20
1736896300000|2025-01-14 23:11:40|5848.64|5847.94|5848.64|5847.94|5848.64|5847.94|5848.64|5847.94|36
1736896310000|2025-01-14 23:11:50|5848.89|5848.19|5848.89|5848.19|5848.89|5848.19|5848.89|5848.19|10
1736896320000|2025-01-14 23:12:00|5849.14|5848.44|5849.14|5848.44|5849.14|5848.44|5849.14|5848.44|8
1736896330000|2025-01-14 23:12:10|||||||||2
1736896340000|2025-01-14 23:12:20|5848.89|5848.19|5848.89|5848.19|5848.89|5848.19|5848.89|5848.19|13
1736896350000|2025-01-14 23:12:30|5849.14|5848.44|5849.14|5848.44|5849.14|5848.44|5849.14|5848.44|7
1736896360000|2025-01-14 23:12:40|||||||||32
1736896370000|2025-01-14 23:12:50|5849.01|5848.31|5848.89|5848.19|5849.01|5848.31|5848.89|5848.19|49
1736896380000|2025-01-14 23:13:00|||||||||10
1736896390000|2025-01-14 23:13:10|5849.01|5848.31|5849.14|5848.44|5849.14|5848.44|5849.01|5848.31|5
1736896410000|2025-01-14 23:13:30|||||||||18
1736896420000|2025-01-14 23:13:40|5849.26|5848.56|5849.14|5848.44|5849.26|5848.56|5849.14|5848.44|55
1736896430000|2025-01-14 23:13:50|||||||||3
1736896450000|2025-01-14 23:14:10|||||||||2
1736896460000|2025-01-14 23:14:20|||||||||4
1736896470000|2025-01-14 23:14:30|5849.26|5848.56|5848.64|5847.94|5849.26|5848.56|5848.64|5847.94|55
1736896480000|2025-01-14 23:14:40|5848.39|5847.69|5848.39|5847.69|5848.39|5847.69|5848.39|5847.69|19
1736896490000|2025-01-14 23:14:50|||||||||9
1736896500000|2025-01-14 23:15:00|5848.14|5847.44|5847.89|5847.19|5848.39|5847.69|5847.64|5846.94|72
1736896510000|2025-01-14 23:15:10|5847.76|5847.06|5848.14|5847.44|5848.14|5847.44|5847.64|5846.94|60
1736896520000|2025-01-14 23:15:20|5848.26|5847.56|5848.39|5847.69|5848.39|5847.69|5848.26|5847.56|3
1736896530000|2025-01-14 23:15:30|||||||||62
1736896540000|2025-01-14 23:15:40|5848.64|5847.94|5848.64|5847.94|5848.64|5847.94|5848.64|5847.94|64
1736896550000|2025-01-14 23:15:50|5848.14|5847.44|5848.51|5847.81|5848.64|5847.94|5848.14|5847.44|44
1736896560000|2025-01-14 23:16:00|5848.64|5847.94|5848.14|5847.44|5848.64|5847.94|5848.14|5847.44|52
1736896580000|2025-01-14 23:16:20|||||||||1
1736896590000|2025-01-14 23:16:30|||||||||14
1736896610000|2025-01-14 23:16:50|||||||||1
1736896620000|2025-01-14 23:17:00|||||||||4
1736896630000|2025-01-14 23:17:10|||||||||11
1736896640000|2025-01-14 23:17:20|5848.39|5847.69|5848.39|5847.69|5848.39|5847.69|5848.39|5847.69|4
1736896650000|2025-01-14 23:17:30|||||||||1
1736896660000|2025-01-14 23:17:40|||||||||4
1736896670000|2025-01-14 23:17:50|5848.26|5847.56|5848.14|5847.44|5848.39|5847.69|5848.14|5847.44|39
1736896680000|2025-01-14 23:18:00|5848.01|5847.31|5847.89|5847.19|5848.14|5847.44|5847.89|5847.19|10
1736896700000|2025-01-14 23:18:20|5847.64|5846.94|5847.64|5846.94|5847.64|5846.94|5847.64|5846.94|11
1736896720000|2025-01-14 23:18:40|||||||||7
1736896730000|2025-01-14 23:18:50|5847.76|5847.06|5847.76|5847.06|5847.76|5847.06|5847.76|5847.06|4
1736896740000|2025-01-14 23:19:00|5847.89|5847.19|5847.89|5847.19|5847.89|5847.19|5847.89|5847.19|4
1736896750000|2025-01-14 23:19:10|5848.01|5847.31|5848.14|5847.44|5848.14|5847.44|5848.01|5847.31|14
1736896760000|2025-01-14 23:19:20|5848.01|5847.31|5848.14|5847.44|5848.14|5847.44|5848.01|5847.31|29
1736896770000|2025-01-14 23:19:30|5848.39|5847.69|5848.14|5847.44|5848.39|5847.69|5848.14|5847.44|18
1736896780000|2025-01-14 23:19:40|5847.89|5847.19|5848.14|5847.44|5848.14|5847.44|5847.89|5847.19|39
1736896790000|2025-01-14 23:19:50|5848.39|5847.69|5848.14|5847.44|5848.39|5847.69|5848.14|5847.44|31
1736896800000|2025-01-14 23:20:00|5848.01|5847.31|5847.89|5847.19|5848.01|5847.31|5847.89|5847.19|50
1736896810000|2025-01-14 23:20:10|5848.14|5847.44|5848.01|5847.31|5848.14|5847.44|5847.89|5847.19|43
1736896820000|2025-01-14 23:20:20|5847.89|5847.19|5847.89|5847.19|5847.89|5847.19|5847.76|5847.06|39
1736896830000|2025-01-14 23:20:30|5847.76|5847.06|5847.64|5846.94|5847.76|5847.06|5847.64|5846.94|2
1736896840000|2025-01-14 23:20:40|5847.39|5846.69|5847.39|5846.69|5847.39|5846.69|5847.39|5846.69|12
1736896850000|2025-01-14 23:20:50|||||||||39
1736896860000|2025-01-14 23:21:00|5847.64|5846.94|5847.64|5846.94|5847.64|5846.94|5847.39|5846.69|16
1736896870000|2025-01-14 23:21:10|5847.76|5847.06|5847.89|5847.19|5847.89|5847.19|5847.64|5846.94|57
1736896880000|2025-01-14 23:21:20|5847.64|5846.94|5847.64|5846.94|5847.89|5847.19|5847.64|5846.94|53
1736896890000|2025-01-14 23:21:30|5847.51|5846.81|5847.39|5846.69|5847.51|5846.81|5847.39|5846.69|16
1736896900000|2025-01-14 23:21:40|5847.51|5846.81|5847.64|5846.94|5847.64|5846.94|5847.39|5846.69|16
1736896910000|2025-01-14 23:21:50|5847.39|5846.69|5847.39|5846.69|5847.39|5846.69|5847.39|5846.69|77
1736896920000|2025-01-14 23:22:00|5847.51|5846.81|5847.64|5846.94|5847.64|5846.94|5847.39|5846.69|60
1736896940000|2025-01-14 23:22:20|5847.76|5847.06|5847.64|5846.94|5847.89|5847.19|5847.64|5846.94|49
1736896950000|2025-01-14 23:22:30|5847.76|5847.06|5847.64|5846.94|5847.89|5847.19|5847.64|5846.94|30
1736896990000|2025-01-14 23:23:10|5847.76|5847.06|5848.14|5847.44|5848.14|5847.44|5847.76|5847.06|42
1736897000000|2025-01-14 23:23:20|||||||||3
1736897010000|2025-01-14 23:23:30|||||||||3
1736897020000|2025-01-14 23:23:40|||||||||63
1736897040000|2025-01-14 23:24:00|5848.39|5847.69|5848.39|5847.69|5848.39|5847.69|5848.39|5847.69|41
1736897050000|2025-01-14 23:24:10|||||||||19
1736897060000|2025-01-14 23:24:20|5848.14|5847.44|5848.14|5847.44|5848.14|5847.44|5848.14|5847.44|46
1736897080000|2025-01-14 23:24:40|5848.39|5847.69|5848.39|5847.69|5848.39|5847.69|5848.39|5847.69|10
1736897100000|2025-01-14 23:25:00|5848.14|5847.44|5848.14|5847.44|5848.14|5847.44|5848.14|5847.44|18
1736897110000|2025-01-14 23:25:10|||||||||2
1736897120000|2025-01-14 23:25:20|||||||||15
1736897130000|2025-01-14 23:25:30|5847.89|5847.19|5848.14|5847.44|5848.14|5847.44|5847.89|5847.19|10
1736897140000|2025-01-14 23:25:40|||||||||6
1736897160000|2025-01-14 23:26:00|||||||||8
1736897190000|2025-01-14 23:26:30|5848.39|5847.69|5848.14|5847.44|5848.39|5847.69|5848.14|5847.44|28
1736897240000|2025-01-14 23:27:20|5847.89|5847.19|5847.89|5847.19|5847.89|5847.19|5847.89|5847.19|16
1736897250000|2025-01-14 23:27:30|5847.64|5846.94|5847.64|5846.94|5847.64|5846.94|5847.64|5846.94|12
1736897260000|2025-01-14 23:27:40|||||||||2
1736897270000|2025-01-14 23:27:50|5847.89|5847.19|5847.89|5847.19|5847.89|5847.19|5847.89|5847.19|6
1736897280000|2025-01-14 23:28:00|5847.76|5847.06|5847.89|5847.19|5847.89|5847.19|5847.76|5847.06|9
1736897290000|2025-01-14 23:28:10|5847.76|5847.06|5847.64|5846.94|5847.76|5847.06|5847.64|5846.94|2
1736897300000|2025-01-14 23:28:20|5847.76|5847.06|5847.76|5847.06|5847.76|5847.06|5847.76|5847.06|0
1736897310000|2025-01-14 23:28:30|5847.89|5847.19|5847.76|5847.06|5847.89|5847.19|5847.76|5847.06|24
1736897320000|2025-01-14 23:28:40|5847.89|5847.19|5847.64|5846.94|5847.89|5847.19|5847.64|5846.94|13
1736897330000|2025-01-14 23:28:50|5847.76|5847.06|5847.64|5846.94|5847.76|5847.06|5847.64|5846.94|1
1736897340000|2025-01-14 23:29:00|5847.39|5846.69|5847.39|5846.69|5847.39|5846.69|5847.14|5846.44|28
1736897350000|2025-01-14 23:29:10|5847.26|5846.56|5847.39|5846.69|5847.39|5846.69|5847.26|5846.56|11
1736897360000|2025-01-14 23:29:20|5847.26|5846.56|5847.14|5846.44|5847.26|5846.56|5847.14|5846.44|18
1736897370000|2025-01-14 23:29:30|5847.39|5846.69|5847.39|5846.69|5847.39|5846.69|5847.39|5846.69|5
1736897380000|2025-01-14 23:29:40|5847.51|5846.81|5847.64|5846.94|5847.64|5846.94|5847.51|5846.81|8
1736897390000|2025-01-14 23:29:50|5847.39|5846.69|5847.39|5846.69|5847.39|5846.69|5847.39|5846.69|10
1736897400000|2025-01-14 23:30:00|5847.64|5846.94|5848.14|5847.44|5848.14|5847.44|5847.64|5846.94|142
1736897410000|2025-01-14 23:30:10|5848.01|5847.31|5847.64|5846.94|5848.01|5847.31|5847.39|5846.69|59
1736897420000|2025-01-14 23:30:20|5847.89|5847.19|5847.39|5846.69|5847.89|5847.19|5847.39|5846.69|27
1736897430000|2025-01-14 23:30:30|5847.51|5846.81|5847.51|5846.81|5847.64|5846.94|5847.51|5846.81|9
1736897440000|2025-01-14 23:30:40|5847.39|5846.69|5847.39|5846.69|5847.39|5846.69|5847.39|5846.69|0
1736897460000|2025-01-14 23:31:00|5847.14|5846.44|5847.39|5846.69|5847.39|5846.69|5847.14|5846.44|9
1736897470000|2025-01-14 23:31:10|5847.26|5846.56|5847.14|5846.44|5847.26|5846.56|5847.14|5846.44|20
1736897490000|2025-01-14 23:31:30|5846.89|5846.19|5846.89|5846.19|5846.89|5846.19|5846.89|5846.19|9
1736897500000|2025-01-14 23:31:40|5847.14|5846.44|5847.14|5846.44|5847.14|5846.44|5847.14|5846.44|14
1736897510000|2025-01-14 23:31:50|5847.26|5846.56|5847.39|5846.69|5847.39|5846.69|5847.26|5846.56|8
1736897520000|2025-01-14 23:32:00|||||||||2
1736897530000|2025-01-14 23:32:10|||||||||1
1736897540000|2025-01-14 23:32:20|5847.14|5846.44|5847.14|5846.44|5847.14|5846.44|5847.14|5846.44|16
1736897550000|2025-01-14 23:32:30|5847.01|5846.31|5847.14|5846.44|5847.14|5846.44|5847.01|5846.31|7
1736897560000|2025-01-14 23:32:40|5847.01|5846.31|5846.89|5846.19|5847.01|5846.31|5846.89|5846.19|1
1736897570000|2025-01-14 23:32:50|5847.01|5846.31|5846.89|5846.19|5847.14|5846.44|5846.89|5846.19|7
1736897580000|2025-01-14 23:33:00|||||||||1
1736897590000|2025-01-14 23:33:10|5847.14|5846.44|5846.89|5846.19|5847.14|5846.44|5846.89|5846.19|11
1736897600000|2025-01-14 23:33:20|5846.76|5846.06|5846.64|5845.94|5846.76|5846.06|5846.64|5845.94|11
1736897610000|2025-01-14 23:33:30|5846.76|5846.06|5846.76|5846.06|5846.89|5846.19|5846.64|5845.94|25
1736897620000|2025-01-14 23:33:40|5846.64|5845.94|5846.64|5845.94|5846.89|5846.19|5846.64|5845.94|5
1736897630000|2025-01-14 23:33:50|5846.76|5846.06|5846.64|5845.94|5846.89|5846.19|5846.64|5845.94|10
1736897640000|2025-01-14 23:34:00|5846.76|5846.06|5846.89|5846.19|5846.89|5846.19|5846.76|5846.06|2
1736897670000|2025-01-14 23:34:30|5847.01|5846.31|5846.64|5845.94|5847.01|5846.31|5846.64|5845.94|40
1736897680000|2025-01-14 23:34:40|5846.39|5845.69|5846.39|5845.69|5846.39|5845.69|5846.39|5845.69|3
1736897690000|2025-01-14 23:34:50|5846.51|5845.81|5846.51|5845.81|5846.64|5845.94|5846.39|5845.69|12
1736897700000|2025-01-14 23:35:00|5846.39|5845.69|5846.39|5845.69|5846.39|5845.69|5846.39|5845.69|9
1736897710000|2025-01-14 23:35:10|5846.26|5845.56|5846.14|5845.44|5846.26|5845.56|5846.14|5845.44|12
1736897720000|2025-01-14 23:35:20|5846.01|5845.31|5845.89|5845.19|5846.01|5845.31|5845.89|5845.19|70
1736897730000|2025-01-14 23:35:30|5845.76|5845.06|5845.89|5845.19|5845.89|5845.19|5845.76|5845.06|29
1736897740000|2025-01-14 23:35:40|5846.01|5845.31|5846.14|5845.44|5846.14|5845.44|5846.01|5845.31|22
1736897750000|2025-01-14 23:35:50|5846.26|5845.56|5846.14|5845.44|5846.39|5845.69|5846.14|5845.44|17
1736897770000|2025-01-14 23:36:10|5846.26|5845.56|5846.26|5845.56|5846.39|5845.69|5846.14|5845.44|15
1736897780000|2025-01-14 23:36:20|5846.39|5845.69|5846.39|5845.69|5846.39|5845.69|5846.39|5845.69|10
1736897790000|2025-01-14 23:36:30|5846.26|5845.56|5846.14|5845.44|5846.39|5845.69|5846.14|5845.44|6
1736897800000|2025-01-14 23:36:40|||||||||1
1736897820000|2025-01-14 23:37:00|5846.26|5845.56|5846.26|5845.56|5846.39|5845.69|5846.26|5845.56|17
1736897830000|2025-01-14 23:37:10|5846.14|5845.44|5846.26|5845.56|5846.39|5845.69|5846.14|5845.44|14
1736897840000|2025-01-14 23:37:20|5846.39|5845.69|5848.01|5847.31|5848.01|5847.31|5846.39|5845.69|92
1736897850000|2025-01-14 23:37:30|5848.14|5847.44|5848.14|5847.44|5848.14|5847.44|5847.89|5847.19|109
1736897860000|2025-01-14 23:37:40|5847.89|5847.19|5847.64|5846.94|5847.89|5847.19|5847.64|5846.94|18
1736897870000|2025-01-14 23:37:50|5847.51|5846.81|5847.51|5846.81|5847.64|5846.94|5847.39|5846.69|24
1736897880000|2025-01-14 23:38:00|5847.64|5846.94|5847.39|5846.69|5847.64|5846.94|5847.39|5846.69|9
1736897890000|2025-01-14 23:38:10|||||||||1
1736897900000|2025-01-14 23:38:20|5847.51|5846.81|5847.39|5846.69|5847.51|5846.81|5847.39|5846.69|20
1736897940000|2025-01-14 23:39:00|||||||||14
1736897950000|2025-01-14 23:39:10|5847.51|5846.81|5847.64|5846.94|5847.64|5846.94|5847.51|5846.81|20
1736897960000|2025-01-14 23:39:20|||||||||8
1736897990000|2025-01-14 23:39:50|||||||||32
1736898010000|2025-01-14 23:40:10|5847.39|5846.69|5847.39|5846.69|5847.39|5846.69|5847.39|5846.69|15
1736898030000|2025-01-14 23:40:30|||||||||9
1736898050000|2025-01-14 23:40:50|5847.14|5846.44|5847.14|5846.44|5847.14|5846.44|5847.14|5846.44|34
1736898080000|2025-01-14 23:41:20|||||||||2
1736898090000|2025-01-14 23:41:30|5847.26|5846.56|5847.14|5846.44|5847.26|5846.56|5847.14|5846.44|31
1736898100000|2025-01-14 23:41:40|||||||||2
1736898110000|2025-01-14 23:41:50|5846.89|5846.19|5846.89|5846.19|5846.89|5846.19|5846.89|5846.19|19
1736898120000|2025-01-14 23:42:00|5846.64|5845.94|5846.64|5845.94|5846.64|5845.94|5846.64|5845.94|18
1736898130000|2025-01-14 23:42:10|||||||||1
1736898140000|2025-01-14 23:42:20|||||||||3
1736898150000|2025-01-14 23:42:30|5846.51|5845.81|5846.01|5845.31|5846.51|5845.81|5846.01|5845.31|33
1736898160000|2025-01-14 23:42:40|5845.89|5845.19|5845.89|5845.19|5845.89|5845.19|5845.89|5845.19|4
1736898170000|2025-01-14 23:42:50|||||||||4
1736898180000|2025-01-14 23:43:00|5845.64|5844.94|5845.89|5845.19|5845.89|5845.19|5845.64|5844.94|29
1736898190000|2025-01-14 23:43:10|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|5845.89|5845.19|19
1736898200000|2025-01-14 23:43:20|5846.14|5845.44|5846.14|5845.44|5846.14|5845.44|5846.14|5845.44|3
1736898210000|2025-01-14 23:43:30|||||||||5
1736898220000|2025-01-14 23:43:40|5846.26|5845.56|5846.39|5845.69|5846.39|5845.69|5846.26|5845.56|43
1736898240000|2025-01-14 23:44:00|||||||||21
1736898260000|2025-01-14 23:44:20|||||||||1
1736898270000|2025-01-14 23:44:30|5846.14|5845.44|5846.14|5845.44|5846.14|5845.44|5846.14|5845.44|12
1736898280000|2025-01-14 23:44:40|5846.26|5845.56|5846.14|5845.44|5846.39|5845.69|5846.14|5845.44|14
1736898290000|2025-01-14 23:44:50|||||||||1
1736898300000|2025-01-14 23:45:00|5846.01|5845.31|5846.14|5845.44|5846.14|5845.44|5845.89|5845.19|13
1736898310000|2025-01-14 23:45:10|||||||||4
1736898320000|2025-01-14 23:45:20|5845.89|5845.19|5845.89|5845.19|5845.89|5845.19|5845.89|5845.19|7
1736898330000|2025-01-14 23:45:30|5846.14|5845.44|5846.14|5845.44|5846.14|5845.44|5846.14|5845.44|23
1736898340000|2025-01-14 23:45:40|||||||||1
1736898350000|2025-01-14 23:45:50|5846.39|5845.69|5846.39|5845.69|5846.39|5845.69|5846.39|5845.69|7
1736898360000|2025-01-14 23:46:00|5846.64|5845.94|5846.64|5845.94|5846.64|5845.94|5846.64|5845.94|8
1736898370000|2025-01-14 23:46:10|||||||||5
1736898380000|2025-01-14 23:46:20|5846.51|5845.81|5846.39|5845.69|5846.51|5845.81|5846.39|5845.69|23
1736898390000|2025-01-14 23:46:30|5846.14|5845.44|5846.14|5845.44|5846.14|5845.44|5846.14|5845.44|9
1736898400000|2025-01-14 23:46:40|||||||||7
1736898410000|2025-01-14 23:46:50|5846.01|5845.31|5845.89|5845.19|5846.01|5845.31|5845.89|5845.19|11
1736898420000|2025-01-14 23:47:00|5846.01|5845.31|5845.89|5845.19|5846.14|5845.44|5845.89|5845.19|10
1736898430000|2025-01-14 23:47:10|||||||||1
1736898440000|2025-01-14 23:47:20|||||||||4
1736898450000|2025-01-14 23:47:30|5846.01|5845.31|5846.14|5845.44|5846.14|5845.44|5846.01|5845.31|10
1736898470000|2025-01-14 23:47:50|5846.26|5845.56|5846.14|5845.44|5846.26|5845.56|5846.14|5845.44|12
1736898480000|2025-01-14 23:48:00|5846.26|5845.56|5846.14|5845.44|5846.26|5845.56|5846.14|5845.44|9
1736898490000|2025-01-14 23:48:10|||||||||2
1736898500000|2025-01-14 23:48:20|5846.26|5845.56|5846.39|5845.69|5846.39|5845.69|5846.26|5845.56|4
1736898520000|2025-01-14 23:48:40|5846.64|5845.94|5846.39|5845.69|5846.64|5845.94|5846.39|5845.69|14
1736898530000|2025-01-14 23:48:50|5846.64|5845.94|5846.39|5845.69|5846.64|5845.94|5846.39|5845.69|10
1736898540000|2025-01-14 23:49:00|5846.51|5845.81|5846.51|5845.81|5846.51|5845.81|5846.51|5845.81|5
1736898550000|2025-01-14 23:49:10|5846.39|5845.69|5846.39|5845.69|5846.39|5845.69|5846.39|5845.69|0
1736898560000|2025-01-14 23:49:20|5846.51|5845.81|5846.39|5845.69|5846.51|5845.81|5846.39|5845.69|2
1736898570000|2025-01-14 23:49:30|5846.14|5845.44|5846.14|5845.44|5846.14|5845.44|5846.14|5845.44|12
1736898580000|2025-01-14 23:49:40|5845.89|5845.19|5845.89|5845.19|5845.89|5845.19|5845.89|5845.19|14
1736898590000|2025-01-14 23:49:50|5846.01|5845.31|5846.14|5845.44|5846.14|5845.44|5845.89|5845.19|45
1736898600000|2025-01-14 23:50:00|5846.39|5845.69|5846.26|5845.56|5846.39|5845.69|5846.26|5845.56|17
1736898610000|2025-01-14 23:50:10|5846.14|5845.44|5845.89|5845.19|5846.14|5845.44|5845.64|5844.94|111
1736898620000|2025-01-14 23:50:20|5846.14|5845.44|5846.64|5845.94|5846.64|5845.94|5846.14|5845.44|39
1736898630000|2025-01-14 23:50:30|5846.51|5845.81|5846.64|5845.94|5846.64|5845.94|5846.51|5845.81|1
1736898640000|2025-01-14 23:50:40|5846.76|5846.06|5846.64|5845.94|5846.76|5846.06|5846.64|5845.94|8
1736898650000|2025-01-14 23:50:50|||||||||1
1736898660000|2025-01-14 23:51:00|||||||||5
1736898670000|2025-01-14 23:51:10|||||||||4
1736898680000|2025-01-14 23:51:20|||||||||5
1736898690000|2025-01-14 23:51:30|5846.89|5846.19|5846.89|5846.19|5846.89|5846.19|5846.89|5846.19|13
1736898710000|2025-01-14 23:51:50|5847.01|5846.31|5847.01|5846.31|5847.01|5846.31|5847.01|5846.31|10
1736898720000|2025-01-14 23:52:00|5846.89|5846.19|5847.14|5846.44|5847.26|5846.56|5846.89|5846.19|14
1736898740000|2025-01-14 23:52:20|5846.89|5846.19|5846.89|5846.19|5847.01|5846.31|5846.89|5846.19|35
1736898760000|2025-01-14 23:52:40|5847.01|5846.31|5847.14|5846.44|5847.14|5846.44|5847.01|5846.31|9
1736898770000|2025-01-14 23:52:50|||||||||3
1736898780000|2025-01-14 23:53:00|5846.89|5846.19|5847.01|5846.31|5847.01|5846.31|5846.89|5846.19|7
1736898790000|2025-01-14 23:53:10|5846.89|5846.19|5846.89|5846.19|5846.89|5846.19|5846.89|5846.19|0
1736898800000|2025-01-14 23:53:20|5847.01|5846.31|5847.14|5846.44|5847.14|5846.44|5847.01|5846.31|2
1736898810000|2025-01-14 23:53:30|5847.26|5846.56|5847.39|5846.69|5847.39|5846.69|5847.14|5846.44|12
1736898830000|2025-01-14 23:53:50|||||||||9
1736898840000|2025-01-14 23:54:00|||||||||2
1736898850000|2025-01-14 23:54:10|5847.51|5846.81|5847.39|5846.69|5847.51|5846.81|5847.39|5846.69|44
1736898870000|2025-01-14 23:54:30|5847.64|5846.94|5847.64|5846.94|5847.64|5846.94|5847.64|5846.94|8
1736898890000|2025-01-14 23:54:50|5847.51|5846.81|5847.39|5846.69|5847.51|5846.81|5847.39|5846.69|8
1736898900000|2025-01-14 23:55:00|||||||||5
1736898910000|2025-01-14 23:55:10|5847.51|5846.81|5847.39|5846.69|5847.51|5846.81|5847.39|5846.69|8
1736898940000|2025-01-14 23:55:40|5847.64|5846.94|5847.64|5846.94|5847.64|5846.94|5847.64|5846.94|5
1736898960000|2025-01-14 23:56:00|5847.39|5846.69|5847.64|5846.94|5847.64|5846.94|5847.39|5846.69|22
1736898970000|2025-01-14 23:56:10|||||||||4
1736898980000|2025-01-14 23:56:20|||||||||2
1736898990000|2025-01-14 23:56:30|||||||||1
1736899000000|2025-01-14 23:56:40|||||||||4
1736899020000|2025-01-14 23:57:00|||||||||3
1736899040000|2025-01-14 23:57:20|||||||||2
1736899050000|2025-01-14 23:57:30|||||||||3
1736899080000|2025-01-14 23:58:00|||||||||5
1736899110000|2025-01-14 23:58:30|||||||||12
1736899120000|2025-01-14 23:58:40|5847.39|5846.69|5847.39|5846.69|5847.39|5846.69|5847.39|5846.69|19
1736899130000|2025-01-14 23:58:50|5847.51|5846.81|5847.64|5846.94|5847.64|5846.94|5847.51|5846.81|3
1736899140000|2025-01-14 23:59:00|5847.51|5846.81|5847.64|5846.94|5847.64|5846.94|5847.39|5846.69|11
1736899170000|2025-01-14 23:59:30|||||||||5
1736899190000|2025-01-14 23:59:50|||||||||5
1736899200000|2025-01-15 00:00:00|5847.39|5846.69|5847.64|5846.94|5847.64|5846.94|5847.39|5846.69|52
1736899220000|2025-01-15 00:00:20|||||||||1
1736899230000|2025-01-15 00:00:30|||||||||6
1736899240000|2025-01-15 00:00:40|5847.89|5847.19|5847.64|5846.94|5847.89|5847.19|5847.64|5846.94|96
1736899250000|2025-01-15 00:00:50|||||||||18
1736899260000|2025-01-15 00:01:00|5847.39|5846.69|5847.39|5846.69|5847.39|5846.69|5847.14|5846.44|59
1736899270000|2025-01-15 00:01:10|5847.64|5846.94|5847.39|5846.69|5847.64|5846.94|5847.39|5846.69|44
1736899290000|2025-01-15 00:01:30|5847.14|5846.44|5846.89|5846.19|5847.14|5846.44|5846.89|5846.19|27
1736899300000|2025-01-15 00:01:40|5847.14|5846.44|5847.14|5846.44|5847.14|5846.44|5846.89|5846.19|37
1736899320000|2025-01-15 00:02:00|5846.89|5846.19|5847.14|5846.44|5847.14|5846.44|5846.89|5846.19|15
1736899330000|2025-01-15 00:02:10|5847.01|5846.31|5846.89|5846.19|5847.01|5846.31|5846.89|5846.19|7
1736899340000|2025-01-15 00:02:20|5847.01|5846.31|5847.14|5846.44|5847.14|5846.44|5846.89|5846.19|19
1736899350000|2025-01-15 00:02:30|5847.39|5846.69|5847.14|5846.44|5847.39|5846.69|5847.14|5846.44|24
1736899360000|2025-01-15 00:02:40|5846.89|5846.19|5846.89|5846.19|5847.14|5846.44|5846.64|5845.94|47
1736899370000|2025-01-15 00:02:50|||||||||5
1736899380000|2025-01-15 00:03:00|||||||||15
1736899410000|2025-01-15 00:03:30|5846.64|5845.94|5846.64|5845.94|5846.76|5846.06|5846.64|5845.94|23
1736899420000|2025-01-15 00:03:40|5846.76|5846.06|5846.64|5845.94|5846.76|5846.06|5846.64|5845.94|4
1736899430000|2025-01-15 00:03:50|5846.76|5846.06|5846.64|5845.94|5846.89|5846.19|5846.64|5845.94|18
1736899440000|2025-01-15 00:04:00|||||||||2
1736899450000|2025-01-15 00:04:10|||||||||5
1736899460000|2025-01-15 00:04:20|5846.51|5845.81|5846.64|5845.94|5846.64|5845.94|5846.39|5845.69|31
1736899470000|2025-01-15 00:04:30|5846.51|5845.81|5846.64|5845.94|5846.64|5845.94|5846.39|5845.69|21
1736899480000|2025-01-15 00:04:40|5846.51|5845.81|5846.39|5845.69|5846.51|5845.81|5846.39|5845.69|8
1736899490000|2025-01-15 00:04:50|5846.51|5845.81|5846.64|5845.94|5846.64|5845.94|5846.51|5845.81|3
1736899500000|2025-01-15 00:05:00|5846.89|5846.19|5846.89|5846.19|5846.89|5846.19|5846.89|5846.19|6
1736899510000|2025-01-15 00:05:10|5847.01|5846.31|5846.64|5845.94|5847.14|5846.44|5846.64|5845.94|43
1736899520000|2025-01-15 00:05:20|5846.39|5845.69|5846.51|5845.81|5846.51|5845.81|5846.39|5845.69|13
1736899530000|2025-01-15 00:05:30|5846.39|5845.69|5846.39|5845.69|5846.51|5845.81|5846.39|5845.69|6
1736899540000|2025-01-15 00:05:40|5846.51|5845.81|5846.39|5845.69|5846.64|5845.94|5846.39|5845.69|17
1736899550000|2025-01-15 00:05:50|5847.01|5846.31|5846.89|5846.19|5847.01|5846.31|5846.89|5846.19|52
1736899560000|2025-01-15 00:06:00|5847.14|5846.44|5846.89|5846.19|5847.14|5846.44|5846.89|5846.19|18
1736899570000|2025-01-15 00:06:10|5846.64|5845.94|5846.64|5845.94|5846.64|5845.94|5846.64|5845.94|15
1736899580000|2025-01-15 00:06:20|5846.76|5846.06|5846.64|5845.94|5846.89|5846.19|5846.64|5845.94|16
1736899590000|2025-01-15 00:06:30|5846.76|5846.06|5846.64|5845.94|5846.76|5846.06|5846.64|5845.94|4
1736899600000|2025-01-15 00:06:40|5846.89|5846.19|5846.64|5845.94|5846.89|5846.19|5846.64|5845.94|17
1736899610000|2025-01-15 00:06:50|5846.76|5846.06|5846.64|5845.94|5846.89|5846.19|5846.64|5845.94|9
1736899620000|2025-01-15 00:07:00|5846.76|5846.06|5846.76|5846.06|5846.76|5846.06|5846.76|5846.06|10
1736899630000|2025-01-15 00:07:10|5846.64|5845.94|5846.64|5845.94|5846.64|5845.94|5846.64|5845.94|2
1736899640000|2025-01-15 00:07:20|||||||||1
1736899650000|2025-01-15 00:07:30|5846.51|5845.81|5846.14|5845.44|5846.51|5845.81|5845.89|5845.19|86
1736899660000|2025-01-15 00:07:40|5846.39|5845.69|5846.39|5845.69|5846.39|5845.69|5846.39|5845.69|6
1736899670000|2025-01-15 00:07:50|5846.26|5845.56|5846.39|5845.69|5846.39|5845.69|5846.14|5845.44|18
1736899680000|2025-01-15 00:08:00|||||||||1
1736899690000|2025-01-15 00:08:10|5846.51|5845.81|5846.39|5845.69|5846.51|5845.81|5846.39|5845.69|16
1736899700000|2025-01-15 00:08:20|5846.14|5845.44|5846.14|5845.44|5846.14|5845.44|5846.14|5845.44|17
1736899710000|2025-01-15 00:08:30|||||||||8
1736899720000|2025-01-15 00:08:40|||||||||1
1736899730000|2025-01-15 00:08:50|5846.26|5845.56|5846.14|5845.44|5846.26|5845.56|5846.14|5845.44|12
1736899740000|2025-01-15 00:09:00|5845.89|5845.19|5845.89|5845.19|5846.14|5845.44|5845.89|5845.19|60
1736899750000|2025-01-15 00:09:10|5846.01|5845.31|5846.14|5845.44|5846.14|5845.44|5846.01|5845.31|6
1736899760000|2025-01-15 00:09:20|5845.89|5845.19|5845.89|5845.19|5845.89|5845.19|5845.89|5845.19|13
1736899770000|2025-01-15 00:09:30|5846.01|5845.31|5846.14|5845.44|5846.14|5845.44|5846.01|5845.31|9
1736899790000|2025-01-15 00:09:50|5846.26|5845.56|5846.39|5845.69|5846.39|5845.69|5846.26|5845.56|25
1736899800000|2025-01-15 00:10:00|5846.14|5845.44|5846.39|5845.69|5846.39|5845.69|5846.14|5845.44|16
1736899810000|2025-01-15 00:10:10|5846.26|5845.56|5846.26|5845.56|5846.26|5845.56|5846.26|5845.56|17
1736899820000|2025-01-15 00:10:20|5846.14|5845.44|5846.26|5845.56|5846.26|5845.56|5846.14|5845.44|4
1736899830000|2025-01-15 00:10:30|5846.14|5845.44|5846.26|5845.56|5846.26|5845.56|5845.89|5845.19|12
1736899840000|2025-01-15 00:10:40|5846.39|5845.69|5846.14|5845.44|5846.39|5845.69|5846.14|5845.44|4
1736899850000|2025-01-15 00:10:50|||||||||1
1736899860000|2025-01-15 00:11:00|||||||||1
1736899870000|2025-01-15 00:11:10|||||||||8
1736899880000|2025-01-15 00:11:20|5846.01|5845.31|5845.89|5845.19|5846.01|5845.31|5845.76|5845.06|16
1736899890000|2025-01-15 00:11:30|5845.76|5845.06|5845.64|5844.94|5845.76|5845.06|5845.64|5844.94|6
1736899910000|2025-01-15 00:11:50|5845.76|5845.06|5845.89|5845.19|5845.89|5845.19|5845.76|5845.06|12
1736899920000|2025-01-15 00:12:00|5845.64|5844.94|5845.64|5844.94|5845.64|5844.94|5845.64|5844.94|7
1736899930000|2025-01-15 00:12:10|||||||||10
1736899940000|2025-01-15 00:12:20|||||||||1
1736899950000|2025-01-15 00:12:30|5845.76|5845.06|5845.76|5845.06|5845.89|5845.19|5845.64|5844.94|73
1736899960000|2025-01-15 00:12:40|5845.89|5845.19|5846.14|5845.44|5846.14|5845.44|5845.89|5845.19|25
1736899970000|2025-01-15 00:12:50|5845.89|5845.19|5845.89|5845.19|5846.01|5845.31|5845.89|5845.19|9
1736899980000|2025-01-15 00:13:00|5845.76|5845.06|5845.64|5844.94|5845.76|5845.06|5845.64|5844.94|51
1736899990000|2025-01-15 00:13:10|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|15
1736900000000|2025-01-15 00:13:20|5845.89|5845.19|5845.89|5845.19|5845.89|5845.19|5845.89|5845.19|1
1736900010000|2025-01-15 00:13:30|||||||||2
1736900020000|2025-01-15 00:13:40|5846.01|5845.31|5845.89|5845.19|5846.01|5845.31|5845.89|5845.19|8
1736900030000|2025-01-15 00:13:50|5846.01|5845.31|5845.89|5845.19|5846.01|5845.31|5845.89|5845.19|8
1736900040000|2025-01-15 00:14:00|5846.01|5845.31|5845.89|5845.19|5846.14|5845.44|5845.89|5845.19|18
1736900050000|2025-01-15 00:14:10|5846.01|5845.31|5846.14|5845.44|5846.14|5845.44|5846.01|5845.31|7
1736900060000|2025-01-15 00:14:20|5846.01|5845.31|5845.89|5845.19|5846.01|5845.31|5845.89|5845.19|16
1736812800000|2025-01-14 00:00:00|5854.47|5853.77|5854.97|5854.27|5855.47|5854.77|5854.47|5853.77|130
1736812810000|2025-01-14 00:00:10|5854.72|5854.02|5854.97|5854.27|5854.97|5854.27|5854.72|5854.02|59
1736812820000|2025-01-14 00:00:20|5854.84|5854.14|5854.47|5853.77|5854.84|5854.14|5854.09|5853.39|52
1736812830000|2025-01-14 00:00:30|5854.34|5853.64|5853.97|5853.27|5854.47|5853.77|5853.97|5853.27|24
1736812840000|2025-01-14 00:00:40|5853.72|5853.02|5853.47|5852.77|5853.72|5853.02|5853.47|5852.77|84
1736812850000|2025-01-14 00:00:50|5853.34|5852.64|5853.22|5852.52|5853.47|5852.77|5853.22|5852.52|23
1736812860000|2025-01-14 00:01:00|5852.97|5852.27|5852.97|5852.27|5853.22|5852.52|5852.72|5852.02|223
1736812870000|2025-01-14 00:01:10|5853.09|5852.39|5853.22|5852.52|5853.22|5852.52|5852.97|5852.27|45
1736812880000|2025-01-14 00:01:20|5853.09|5852.39|5852.59|5851.89|5853.22|5852.52|5852.59|5851.89|100
1736812890000|2025-01-14 00:01:30|5852.47|5851.77|5852.22|5851.52|5852.72|5852.02|5852.22|5851.52|34
1736812900000|2025-01-14 00:01:40|5852.09|5851.39|5852.22|5851.52|5852.22|5851.52|5852.09|5851.39|102
1736812910000|2025-01-14 00:01:50|||||||||31
1736812920000|2025-01-14 00:02:00|5852.34|5851.64|5852.97|5852.27|5853.09|5852.39|5852.34|5851.64|77
1736812930000|2025-01-14 00:02:10|5853.09|5852.39|5852.97|5852.27|5853.22|5852.52|5852.97|5852.27|13
1736812940000|2025-01-14 00:02:20|5853.09|5852.39|5853.22|5852.52|5853.22|5852.52|5853.09|5852.39|9
1736812950000|2025-01-14 00:02:30|5853.34|5852.64|5852.47|5851.77|5853.47|5852.77|5852.47|5851.77|114
1736812960000|2025-01-14 00:02:40|5851.22|5850.52|5850.97|5850.27|5851.22|5850.52|5850.72|5850.02|307
1736812970000|2025-01-14 00:02:50|5851.22|5850.52|5850.97|5850.27|5851.34|5850.64|5850.72|5850.02|48
1736812980000|2025-01-14 00:03:00|5850.72|5850.02|5850.97|5850.27|5850.97|5850.27|5850.34|5849.64|160
1736812990000|2025-01-14 00:03:10|5851.22|5850.52|5850.97|5850.27|5851.22|5850.52|5850.72|5850.02|34
1736813000000|2025-01-14 00:03:20|5851.09|5850.39|5850.97|5850.27|5851.22|5850.52|5850.47|5849.77|38
1736813010000|2025-01-14 00:03:30|5851.09|5850.39|5851.47|5850.77|5851.47|5850.77|5850.97|5850.27|41
1736813020000|2025-01-14 00:03:40|5851.59|5850.89|5852.22|5851.52|5852.22|5851.52|5851.59|5850.89|91
1736813030000|2025-01-14 00:03:50|5852.09|5851.39|5852.34|5851.64|5852.34|5851.64|5851.97|5851.27|46
1736813040000|2025-01-14 00:04:00|5852.22|5851.52|5851.97|5851.27|5852.34|5851.64|5851.97|5851.27|33
1736813050000|2025-01-14 00:04:10|5852.09|5851.39|5851.47|5850.77|5852.09|5851.39|5851.47|5850.77|62
1736813060000|2025-01-14 00:04:20|5851.59|5850.89|5851.72|5851.02|5851.72|5851.02|5851.34|5850.64|26
1736813070000|2025-01-14 00:04:30|5851.84|5851.14|5851.47|5850.77|5851.84|5851.14|5851.47|5850.77|18
1736813080000|2025-01-14 00:04:40|5851.59|5850.89|5851.47|5850.77|5851.84|5851.14|5851.47|5850.77|14
1736813090000|2025-01-14 00:04:50|5851.22|5850.52|5850.72|5850.02|5851.22|5850.52|5850.47|5849.77|77
1736813100000|2025-01-14 00:05:00|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.22|5849.52|73
1736813110000|2025-01-14 00:05:10|5850.97|5850.27|5851.22|5850.52|5851.22|5850.52|5850.97|5850.27|19
1736813120000|2025-01-14 00:05:20|5851.34|5850.64|5851.47|5850.77|5851.47|5850.77|5851.34|5850.64|23
1736813130000|2025-01-14 00:05:30|5851.34|5850.64|5851.47|5850.77|5851.47|5850.77|5851.34|5850.64|46
1736813140000|2025-01-14 00:05:40|5851.22|5850.52|5851.59|5850.89|5851.59|5850.89|5850.97|5850.27|88
1736813150000|2025-01-14 00:05:50|5851.47|5850.77|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|7
1736813160000|2025-01-14 00:06:00|5851.47|5850.77|5851.22|5850.52|5851.47|5850.77|5850.97|5850.27|42
1736813170000|2025-01-14 00:06:10|5851.34|5850.64|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|5
1736813180000|2025-01-14 00:06:20|5851.47|5850.77|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|19
1736813190000|2025-01-14 00:06:30|5850.97|5850.27|5851.22|5850.52|5851.22|5850.52|5850.97|5850.27|15
1736813200000|2025-01-14 00:06:40|5850.97|5850.27|5851.22|5850.52|5851.22|5850.52|5850.97|5850.27|18
1736813210000|2025-01-14 00:06:50|5851.34|5850.64|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|43
1736813220000|2025-01-14 00:07:00|5851.09|5850.39|5851.47|5850.77|5851.47|5850.77|5851.09|5850.39|29
1736813230000|2025-01-14 00:07:10|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|5850.97|5850.27|99
1736813240000|2025-01-14 00:07:20|5851.09|5850.39|5850.97|5850.27|5851.09|5850.39|5850.97|5850.27|11
1736813250000|2025-01-14 00:07:30|5851.22|5850.52|5851.09|5850.39|5851.47|5850.77|5851.09|5850.39|34
1736813260000|2025-01-14 00:07:40|5851.22|5850.52|5851.72|5851.02|5851.72|5851.02|5851.22|5850.52|36
1736813280000|2025-01-14 00:08:00|5851.84|5851.14|5851.97|5851.27|5852.22|5851.52|5851.72|5851.02|60
1736813290000|2025-01-14 00:08:10|5852.22|5851.52|5852.22|5851.52|5852.47|5851.77|5852.22|5851.52|22
1736813300000|2025-01-14 00:08:20|5851.97|5851.27|5852.22|5851.52|5852.34|5851.64|5851.97|5851.27|15
1736813310000|2025-01-14 00:08:30|5852.09|5851.39|5851.97|5851.27|5852.22|5851.52|5851.97|5851.27|15
1736813320000|2025-01-14 00:08:40|5852.09|5851.39|5851.47|5850.77|5852.09|5851.39|5851.47|5850.77|60
1736813330000|2025-01-14 00:08:50|5851.59|5850.89|5851.97|5851.27|5851.97|5851.27|5851.59|5850.89|32
1736813340000|2025-01-14 00:09:00|5851.84|5851.14|5851.72|5851.02|5851.84|5851.14|5851.72|5851.02|26
1736813350000|2025-01-14 00:09:10|5851.59|5850.89|5851.72|5851.02|5851.97|5851.27|5851.59|5850.89|23
1736813360000|2025-01-14 00:09:20|5851.47|5850.77|5851.47|5850.77|5851.59|5850.89|5851.47|5850.77|5
1736813370000|2025-01-14 00:09:30|||||||||6
1736813390000|2025-01-14 00:09:50|5851.59|5850.89|5851.22|5850.52|5851.59|5850.89|5850.97|5850.27|40
1736813400000|2025-01-14 00:10:00|5851.34|5850.64|5851.47|5850.77|5851.47|5850.77|5851.34|5850.64|18
1736813410000|2025-01-14 00:10:10|5851.34|5850.64|5850.97|5850.27|5851.34|5850.64|5850.97|5850.27|20
1736813420000|2025-01-14 00:10:20|5850.84|5850.14|5850.97|5850.27|5850.97|5850.27|5850.72|5850.02|19
1736813430000|2025-01-14 00:10:30|5851.09|5850.39|5851.22|5850.52|5851.22|5850.52|5850.97|5850.27|16
1736813440000|2025-01-14 00:10:40|5851.34|5850.64|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|13
1736813450000|2025-01-14 00:10:50|5851.34|5850.64|5851.47|5850.77|5851.47|5850.77|5851.22|5850.52|5
1736813460000|2025-01-14 00:11:00|5851.59|5850.89|5851.72|5851.02|5851.72|5851.02|5851.59|5850.89|7
1736813470000|2025-01-14 00:11:10|5851.59|5850.89|5851.72|5851.02|5851.72|5851.02|5851.47|5850.77|7
1736813480000|2025-01-14 00:11:20|||||||||2
1736813490000|2025-01-14 00:11:30|||||||||3
1736813500000|2025-01-14 00:11:40|5851.47|5850.77|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|17
1736813510000|2025-01-14 00:11:50|||||||||1
1736813520000|2025-01-14 00:12:00|5851.09|5850.39|5849.72|5849.02|5851.09|5850.39|5849.72|5849.02|114
1736813530000|2025-01-14 00:12:10|5849.97|5849.27|5849.97|5849.27|5850.22|5849.52|5849.97|5849.27|23
1736813540000|2025-01-14 00:12:20|5850.09|5849.39|5850.47|5849.77|5850.47|5849.77|5850.09|5849.39|19
1736813550000|2025-01-14 00:12:30|5850.34|5849.64|5850.47|5849.77|5850.47|5849.77|5850.34|5849.64|13
1736813560000|2025-01-14 00:12:40|5850.34|5849.64|5850.47|5849.77|5850.47|5849.77|5850.22|5849.52|14
1736813570000|2025-01-14 00:12:50|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.47|5849.77|10
1736813580000|2025-01-14 00:13:00|||||||||4
1736813590000|2025-01-14 00:13:10|||||||||1
1736813600000|2025-01-14 00:13:20|||||||||5
1736813610000|2025-01-14 00:13:30|5850.84|5850.14|5850.84|5850.14|5850.84|5850.14|5850.72|5850.02|21
1736813620000|2025-01-14 00:13:40|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|5850.72|5850.02|15
1736813630000|2025-01-14 00:13:50|5851.09|5850.39|5850.72|5850.02|5851.09|5850.39|5850.72|5850.02|11
1736813640000|2025-01-14 00:14:00|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.47|5849.77|10
1736813650000|2025-01-14 00:14:10|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.47|5849.77|12
1736813660000|2025-01-14 00:14:20|5850.97|5850.27|5851.09|5850.39|5851.09|5850.39|5850.97|5850.27|14
1736813670000|2025-01-14 00:14:30|5850.97|5850.27|5851.22|5850.52|5851.22|5850.52|5850.97|5850.27|10
1736813680000|2025-01-14 00:14:40|5851.34|5850.64|5851.47|5850.77|5851.59|5850.89|5851.34|5850.64|11
1736813690000|2025-01-14 00:14:50|5851.72|5851.02|5851.47|5850.77|5851.72|5851.02|5851.47|5850.77|21
1736813700000|2025-01-14 00:15:00|5851.72|5851.02|5852.34|5851.64|5852.47|5851.77|5851.72|5851.02|45
1736813710000|2025-01-14 00:15:10|5852.22|5851.52|5852.22|5851.52|5852.47|5851.77|5852.22|5851.52|20
1736813720000|2025-01-14 00:15:20|5852.47|5851.77|5852.22|5851.52|5852.47|5851.77|5852.22|5851.52|31
1736813730000|2025-01-14 00:15:30|5852.34|5851.64|5851.84|5851.14|5852.34|5851.64|5851.72|5851.02|14
1736813740000|2025-01-14 00:15:40|5851.72|5851.02|5852.22|5851.52|5852.22|5851.52|5851.72|5851.02|6
1736813750000|2025-01-14 00:15:50|5852.34|5851.64|5852.34|5851.64|5852.34|5851.64|5852.22|5851.52|4
1736813760000|2025-01-14 00:16:00|5852.22|5851.52|5852.47|5851.77|5852.47|5851.77|5852.22|5851.52|24
1736813770000|2025-01-14 00:16:10|5852.22|5851.52|5852.22|5851.52|5852.22|5851.52|5852.09|5851.39|18
1736813780000|2025-01-14 00:16:20|5852.34|5851.64|5851.97|5851.27|5852.34|5851.64|5851.97|5851.27|9
1736813790000|2025-01-14 00:16:30|5852.09|5851.39|5852.47|5851.77|5852.47|5851.77|5851.97|5851.27|20
1736813800000|2025-01-14 00:16:40|5852.22|5851.52|5852.22|5851.52|5852.47|5851.77|5852.22|5851.52|15
1736813810000|2025-01-14 00:16:50|5852.34|5851.64|5851.97|5851.27|5852.47|5851.77|5851.97|5851.27|21
1736813820000|2025-01-14 00:17:00|5851.72|5851.02|5851.72|5851.02|5851.84|5851.14|5851.72|5851.02|8
1736813830000|2025-01-14 00:17:10|5851.47|5850.77|5851.97|5851.27|5851.97|5851.27|5851.47|5850.77|14
1736813840000|2025-01-14 00:17:20|5852.09|5851.39|5851.97|5851.27|5852.09|5851.39|5851.97|5851.27|1
1736813850000|2025-01-14 00:17:30|5852.09|5851.39|5851.97|5851.27|5852.22|5851.52|5851.97|5851.27|6
1736813860000|2025-01-14 00:17:40|5852.09|5851.39|5852.22|5851.52|5852.22|5851.52|5852.09|5851.39|5
1736813870000|2025-01-14 00:17:50|5851.72|5851.02|5851.72|5851.02|5851.72|5851.02|5851.47|5850.77|53
1736813880000|2025-01-14 00:18:00|5851.84|5851.14|5851.97|5851.27|5851.97|5851.27|5851.72|5851.02|3
1736813890000|2025-01-14 00:18:10|5851.72|5851.02|5851.72|5851.02|5851.72|5851.02|5851.72|5851.02|11
1736813900000|2025-01-14 00:18:20|5851.84|5851.14|5852.47|5851.77|5852.72|5852.02|5851.84|5851.14|60
1736813910000|2025-01-14 00:18:30|5852.59|5851.89|5852.72|5852.02|5852.72|5852.02|5852.47|5851.77|13
1736813920000|2025-01-14 00:18:40|5852.47|5851.77|5852.72|5852.02|5852.72|5852.02|5852.47|5851.77|7
1736813930000|2025-01-14 00:18:50|5852.84|5852.14|5853.47|5852.77|5853.47|5852.77|5852.84|5852.14|23
1736813940000|2025-01-14 00:19:00|5853.59|5852.89|5853.97|5853.27|5854.22|5853.52|5853.59|5852.89|99
1736813950000|2025-01-14 00:19:10|5854.09|5853.39|5854.22|5853.52|5854.22|5853.52|5853.97|5853.27|5
1736813960000|2025-01-14 00:19:20|5854.09|5853.39|5853.97|5853.27|5854.22|5853.52|5853.97|5853.27|42
1736813970000|2025-01-14 00:19:30|5854.22|5853.52|5853.34|5852.64|5854.22|5853.52|5853.34|5852.64|43
1736813980000|2025-01-14 00:19:40|5853.47|5852.77|5853.22|5852.52|5853.47|5852.77|5853.22|5852.52|25
1736813990000|2025-01-14 00:19:50|5853.34|5852.64|5853.72|5853.02|5853.72|5853.02|5853.34|5852.64|33
1736814000000|2025-01-14 00:20:00|5853.84|5853.14|5853.47|5852.77|5853.97|5853.27|5853.47|5852.77|37
1736814010000|2025-01-14 00:20:10|5853.59|5852.89|5853.47|5852.77|5853.59|5852.89|5853.47|5852.77|7
1736814020000|2025-01-14 00:20:20|5853.72|5853.02|5853.47|5852.77|5853.72|5853.02|5853.47|5852.77|6
1736814030000|2025-01-14 00:20:30|5853.59|5852.89|5853.72|5853.02|5853.72|5853.02|5853.59|5852.89|3
1736814040000|2025-01-14 00:20:40|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|14
1736814050000|2025-01-14 00:20:50|5853.84|5853.14|5853.47|5852.77|5853.84|5853.14|5853.47|5852.77|36
1736814060000|2025-01-14 00:21:00|||||||||5
1736814070000|2025-01-14 00:21:10|5853.34|5852.64|5852.97|5852.27|5853.34|5852.64|5852.72|5852.02|36
1736814080000|2025-01-14 00:21:20|5853.22|5852.52|5853.22|5852.52|5853.34|5852.64|5852.97|5852.27|29
1736814090000|2025-01-14 00:21:30|5853.09|5852.39|5853.09|5852.39|5853.09|5852.39|5853.09|5852.39|9
1736814100000|2025-01-14 00:21:40|5853.22|5852.52|5853.22|5852.52|5853.22|5852.52|5853.22|5852.52|2
1736814110000|2025-01-14 00:21:50|5853.34|5852.64|5853.22|5852.52|5853.34|5852.64|5852.97|5852.27|10
1736814120000|2025-01-14 00:22:00|5853.09|5852.39|5852.97|5852.27|5853.09|5852.39|5852.97|5852.27|1
1736814130000|2025-01-14 00:22:10|5852.72|5852.02|5852.47|5851.77|5852.72|5852.02|5852.47|5851.77|33
1736814140000|2025-01-14 00:22:20|||||||||12
1736814160000|2025-01-14 00:22:40|5852.22|5851.52|5852.22|5851.52|5852.34|5851.64|5852.09|5851.39|11
1736814170000|2025-01-14 00:22:50|5852.34|5851.64|5852.47|5851.77|5852.47|5851.77|5852.22|5851.52|4
1736814180000|2025-01-14 00:23:00|||||||||2
1736814190000|2025-01-14 00:23:10|5852.34|5851.64|5852.34|5851.64|5852.47|5851.77|5852.22|5851.52|21
1736814200000|2025-01-14 00:23:20|5852.22|5851.52|5852.47|5851.77|5852.47|5851.77|5852.22|5851.52|1
1736814210000|2025-01-14 00:23:30|5852.59|5851.89|5852.47|5851.77|5852.72|5852.02|5852.47|5851.77|11
1736814220000|2025-01-14 00:23:40|5852.22|5851.52|5852.22|5851.52|5852.22|5851.52|5852.09|5851.39|5
1736814230000|2025-01-14 00:23:50|5851.97|5851.27|5851.47|5850.77|5851.97|5851.27|5851.22|5850.52|43
1736814240000|2025-01-14 00:24:00|5851.72|5851.02|5851.97|5851.27|5851.97|5851.27|5851.72|5851.02|18
1736814250000|2025-01-14 00:24:10|||||||||15
1736814260000|2025-01-14 00:24:20|||||||||5
1736814270000|2025-01-14 00:24:30|||||||||2
1736814280000|2025-01-14 00:24:40|5852.22|5851.52|5852.22|5851.52|5852.22|5851.52|5852.22|5851.52|14
1736814290000|2025-01-14 00:24:50|5851.97|5851.27|5851.97|5851.27|5851.97|5851.27|5851.72|5851.02|10
1736814300000|2025-01-14 00:25:00|5851.84|5851.14|5852.47|5851.77|5852.47|5851.77|5851.72|5851.02|61
1736814310000|2025-01-14 00:25:10|5852.59|5851.89|5852.97|5852.27|5853.09|5852.39|5852.59|5851.89|21
1736814320000|2025-01-14 00:25:20|||||||||6
1736814330000|2025-01-14 00:25:30|5852.84|5852.14|5851.97|5851.27|5852.84|5852.14|5851.84|5851.14|59
1736814340000|2025-01-14 00:25:40|5851.84|5851.14|5851.72|5851.02|5851.97|5851.27|5851.72|5851.02|20
1736814350000|2025-01-14 00:25:50|||||||||3
1736814360000|2025-01-14 00:26:00|5851.47|5850.77|5851.97|5851.27|5851.97|5851.27|5851.47|5850.77|41
1736814370000|2025-01-14 00:26:10|5851.84|5851.14|5851.97|5851.27|5851.97|5851.27|5851.84|5851.14|8
1736814380000|2025-01-14 00:26:20|5851.84|5851.14|5851.47|5850.77|5851.84|5851.14|5851.47|5850.77|18
1736814390000|2025-01-14 00:26:30|5851.22|5850.52|5851.47|5850.77|5851.47|5850.77|5850.97|5850.27|84
1736814400000|2025-01-14 00:26:40|5851.59|5850.89|5851.97|5851.27|5851.97|5851.27|5851.59|5850.89|16
1736814410000|2025-01-14 00:26:50|5851.84|5851.14|5851.72|5851.02|5851.97|5851.27|5851.72|5851.02|17
1736814420000|2025-01-14 00:27:00|5851.84|5851.14|5851.72|5851.02|5851.97|5851.27|5851.72|5851.02|10
1736814430000|2025-01-14 00:27:10|||||||||2
1736814440000|2025-01-14 00:27:20|||||||||2
1736814450000|2025-01-14 00:27:30|||||||||14
1736814460000|2025-01-14 00:27:40|5851.59|5850.89|5851.72|5851.02|5851.72|5851.02|5851.59|5850.89|6
1736814470000|2025-01-14 00:27:50|5851.47|5850.77|5851.72|5851.02|5851.72|5851.02|5851.47|5850.77|8
1736814480000|2025-01-14 00:28:00|||||||||4
1736814490000|2025-01-14 00:28:10|5851.59|5850.89|5851.72|5851.02|5851.97|5851.27|5851.59|5850.89|27
1736814500000|2025-01-14 00:28:20|5851.47|5850.77|5851.47|5850.77|5851.59|5850.89|5851.47|5850.77|25
1736814510000|2025-01-14 00:28:30|5851.34|5850.64|5850.97|5850.27|5851.34|5850.64|5850.97|5850.27|31
1736814520000|2025-01-14 00:28:40|5851.09|5850.39|5850.97|5850.27|5851.22|5850.52|5850.97|5850.27|8
1736814530000|2025-01-14 00:28:50|5851.09|5850.39|5851.22|5850.52|5851.22|5850.52|5851.09|5850.39|14
1736814540000|2025-01-14 00:29:00|5851.09|5850.39|5851.97|5851.27|5851.97|5851.27|5850.97|5850.27|297
1736814550000|2025-01-14 00:29:10|5851.84|5851.14|5851.97|5851.27|5851.97|5851.27|5851.84|5851.14|58
1736814560000|2025-01-14 00:29:20|||||||||44
1736814570000|2025-01-14 00:29:30|5852.09|5851.39|5852.22|5851.52|5852.22|5851.52|5851.97|5851.27|48
1736814580000|2025-01-14 00:29:40|5852.09|5851.39|5851.97|5851.27|5852.09|5851.39|5851.97|5851.27|13
1736814590000|2025-01-14 00:29:50|5852.09|5851.39|5852.09|5851.39|5852.22|5851.52|5851.97|5851.27|11
1736814600000|2025-01-14 00:30:00|5852.22|5851.52|5852.47|5851.77|5852.47|5851.77|5852.22|5851.52|20
1736814610000|2025-01-14 00:30:10|5852.34|5851.64|5851.97|5851.27|5852.34|5851.64|5851.97|5851.27|9
1736814620000|2025-01-14 00:30:20|5852.09|5851.39|5851.97|5851.27|5852.22|5851.52|5851.97|5851.27|53
1736814630000|2025-01-14 00:30:30|||||||||14
1736814640000|2025-01-14 00:30:40|5852.09|5851.39|5851.97|5851.27|5852.22|5851.52|5851.97|5851.27|15
1736814660000|2025-01-14 00:31:00|5852.09|5851.39|5852.22|5851.52|5852.34|5851.64|5852.09|5851.39|20
1736814670000|2025-01-14 00:31:10|5852.34|5851.64|5851.97|5851.27|5852.34|5851.64|5851.97|5851.27|18
1736814680000|2025-01-14 00:31:20|5852.09|5851.39|5851.97|5851.27|5852.09|5851.39|5851.97|5851.27|35
1736814700000|2025-01-14 00:31:40|||||||||15
1736814720000|2025-01-14 00:32:00|||||||||5
1736814730000|2025-01-14 00:32:10|||||||||20
1736814740000|2025-01-14 00:32:20|||||||||11
1736814750000|2025-01-14 00:32:30|5851.47|5850.77|5851.47|5850.77|5851.59|5850.89|5851.47|5850.77|216
1736814760000|2025-01-14 00:32:40|5851.34|5850.64|5851.47|5850.77|5851.59|5850.89|5851.34|5850.64|8
1736814770000|2025-01-14 00:32:50|5851.34|5850.64|5851.22|5850.52|5851.34|5850.64|5851.09|5850.39|24
1736814780000|2025-01-14 00:33:00|5851.34|5850.64|5851.34|5850.64|5851.47|5850.77|5851.22|5850.52|21
1736814790000|2025-01-14 00:33:10|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|1
1736814800000|2025-01-14 00:33:20|5851.72|5851.02|5851.47|5850.77|5851.72|5851.02|5851.47|5850.77|11
1736814810000|2025-01-14 00:33:30|5851.59|5850.89|5851.72|5851.02|5851.72|5851.02|5851.59|5850.89|6
1736814820000|2025-01-14 00:33:40|5851.84|5851.14|5851.84|5851.14|5851.97|5851.27|5851.72|5851.02|14
1736814830000|2025-01-14 00:33:50|5851.97|5851.27|5851.97|5851.27|5851.97|5851.27|5851.97|5851.27|6
1736814840000|2025-01-14 00:34:00|||||||||6
1736814850000|2025-01-14 00:34:10|||||||||7
1736814860000|2025-01-14 00:34:20|5851.72|5851.02|5851.59|5850.89|5851.84|5851.14|5851.47|5850.77|31
1736814870000|2025-01-14 00:34:30|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|12
1736814880000|2025-01-14 00:34:40|5851.34|5850.64|5851.22|5850.52|5851.34|5850.64|5851.22|5850.52|24
1736814890000|2025-01-14 00:34:50|5851.09|5850.39|5851.22|5850.52|5851.22|5850.52|5851.09|5850.39|8
1736814900000|2025-01-14 00:35:00|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|5851.34|5850.64|5
1736814910000|2025-01-14 00:35:10|||||||||3
1736814920000|2025-01-14 00:35:20|5851.22|5850.52|5851.09|5850.39|5851.22|5850.52|5851.09|5850.39|16
1736814930000|2025-01-14 00:35:30|5850.97|5850.27|5850.72|5850.02|5850.97|5850.27|5850.72|5850.02|29
1736814940000|2025-01-14 00:35:40|5850.59|5849.89|5850.97|5850.27|5850.97|5850.27|5850.59|5849.89|18
1736814950000|2025-01-14 00:35:50|||||||||6
1736814960000|2025-01-14 00:36:00|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|5851.09|5850.39|6
1736814970000|2025-01-14 00:36:10|5851.09|5850.39|5851.09|5850.39|5851.09|5850.39|5851.09|5850.39|3
1736814980000|2025-01-14 00:36:20|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|5851.09|5850.39|6
1736814990000|2025-01-14 00:36:30|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|12
1736815000000|2025-01-14 00:36:40|5851.09|5850.39|5851.22|5850.52|5851.34|5850.64|5851.09|5850.39|24
1736815010000|2025-01-14 00:36:50|5851.09|5850.39|5851.22|5850.52|5851.47|5850.77|5851.09|5850.39|26
1736815020000|2025-01-14 00:37:00|5851.09|5850.39|5851.22|5850.52|5851.22|5850.52|5851.09|5850.39|4
1736815030000|2025-01-14 00:37:10|5850.97|5850.27|5851.22|5850.52|5851.22|5850.52|5850.97|5850.27|14
1736815040000|2025-01-14 00:37:20|5851.34|5850.64|5851.47|5850.77|5851.47|5850.77|5851.34|5850.64|9
1736815050000|2025-01-14 00:37:30|5851.72|5851.02|5851.72|5851.02|5851.72|5851.02|5851.72|5851.02|7
1736815060000|2025-01-14 00:37:40|5851.47|5850.77|5851.47|5850.77|5851.59|5850.89|5851.47|5850.77|2
1736815070000|2025-01-14 00:37:50|||||||||1
1736815080000|2025-01-14 00:38:00|||||||||1
1736815090000|2025-01-14 00:38:10|5851.34|5850.64|5851.34|5850.64|5851.34|5850.64|5851.22|5850.52|9
1736815100000|2025-01-14 00:38:20|5851.47|5850.77|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|3
1736815110000|2025-01-14 00:38:30|5851.34|5850.64|5851.72|5851.02|5851.72|5851.02|5851.22|5850.52|10
1736815120000|2025-01-14 00:38:40|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|5851.34|5850.64|14
1736815130000|2025-01-14 00:38:50|5851.34|5850.64|5850.97|5850.27|5851.34|5850.64|5850.97|5850.27|7
1736815140000|2025-01-14 00:39:00|5851.22|5850.52|5851.09|5850.39|5851.22|5850.52|5851.09|5850.39|10
1736815150000|2025-01-14 00:39:10|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|5851.09|5850.39|0
1736815160000|2025-01-14 00:39:20|5851.09|5850.39|5851.59|5850.89|5851.59|5850.89|5851.09|5850.39|14
1736815170000|2025-01-14 00:39:30|5851.72|5851.02|5851.72|5851.02|5851.72|5851.02|5851.72|5851.02|3
1736815180000|2025-01-14 00:39:40|5851.59|5850.89|5851.22|5850.52|5851.72|5851.02|5851.09|5850.39|42
1736815190000|2025-01-14 00:39:50|5851.09|5850.39|5851.22|5850.52|5851.22|5850.52|5850.97|5850.27|6
1736815200000|2025-01-14 00:40:00|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|2
1736815220000|2025-01-14 00:40:20|5851.09|5850.39|5851.34|5850.64|5851.47|5850.77|5851.09|5850.39|8
1736815230000|2025-01-14 00:40:30|5851.47|5850.77|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|4
1736815240000|2025-01-14 00:40:40|5851.09|5850.39|5850.97|5850.27|5851.09|5850.39|5850.97|5850.27|6
1736815260000|2025-01-14 00:41:00|5851.09|5850.39|5851.22|5850.52|5851.22|5850.52|5851.09|5850.39|6
1736815270000|2025-01-14 00:41:10|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|7
1736815280000|2025-01-14 00:41:20|5851.09|5850.39|5851.09|5850.39|5851.22|5850.52|5851.09|5850.39|3
1736815290000|2025-01-14 00:41:30|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|5851.09|5850.39|11
1736815300000|2025-01-14 00:41:40|5851.34|5850.64|5850.97|5850.27|5851.34|5850.64|5850.72|5850.02|19
1736815310000|2025-01-14 00:41:50|5850.84|5850.14|5850.72|5850.02|5850.97|5850.27|5850.72|5850.02|15
1736815320000|2025-01-14 00:42:00|5850.84|5850.14|5850.84|5850.14|5850.97|5850.27|5850.72|5850.02|10
1736815330000|2025-01-14 00:42:10|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|0
1736815340000|2025-01-14 00:42:20|||||||||2
1736815360000|2025-01-14 00:42:40|5850.84|5850.14|5850.97|5850.27|5850.97|5850.27|5850.84|5850.14|5
1736815370000|2025-01-14 00:42:50|5850.84|5850.14|5850.72|5850.02|5850.84|5850.14|5850.59|5849.89|14
1736815380000|2025-01-14 00:43:00|5850.84|5850.14|5850.97|5850.27|5850.97|5850.27|5850.84|5850.14|9
1736815390000|2025-01-14 00:43:10|||||||||6
1736815400000|2025-01-14 00:43:20|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|3
1736815410000|2025-01-14 00:43:30|5850.97|5850.27|5850.84|5850.14|5850.97|5850.27|5850.84|5850.14|12
1736815420000|2025-01-14 00:43:40|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|7
1736815430000|2025-01-14 00:43:50|||||||||1
1736815440000|2025-01-14 00:44:00|||||||||5
1736815460000|2025-01-14 00:44:20|||||||||21
1736815470000|2025-01-14 00:44:30|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|16
1736815480000|2025-01-14 00:44:40|5850.59|5849.89|5850.47|5849.77|5850.72|5850.02|5850.47|5849.77|17
1736815490000|2025-01-14 00:44:50|5850.59|5849.89|5850.47|5849.77|5850.72|5850.02|5850.47|5849.77|12
1736815500000|2025-01-14 00:45:00|5850.59|5849.89|5850.47|5849.77|5850.72|5850.02|5850.47|5849.77|17
1736815510000|2025-01-14 00:45:10|5850.59|5849.89|5850.97|5850.27|5850.97|5850.27|5850.59|5849.89|16
1736815520000|2025-01-14 00:45:20|5851.09|5850.39|5851.47|5850.77|5851.47|5850.77|5851.09|5850.39|13
1736815530000|2025-01-14 00:45:30|5851.59|5850.89|5851.47|5850.77|5851.59|5850.89|5851.47|5850.77|11
1736815540000|2025-01-14 00:45:40|||||||||11
1736815550000|2025-01-14 00:45:50|5851.59|5850.89|5851.72|5851.02|5851.72|5851.02|5851.59|5850.89|12
1736815560000|2025-01-14 00:46:00|5851.59|5850.89|5851.72|5851.02|5851.72|5851.02|5851.59|5850.89|54
1736815570000|2025-01-14 00:46:10|||||||||11
1736815580000|2025-01-14 00:46:20|5851.47|5850.77|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|25
1736815590000|2025-01-14 00:46:30|5851.34|5850.64|5851.47|5850.77|5851.47|5850.77|5851.22|5850.52|6
1736815600000|2025-01-14 00:46:40|5851.59|5850.89|5851.47|5850.77|5851.59|5850.89|5851.47|5850.77|3
1736815610000|2025-01-14 00:46:50|5851.72|5851.02|5851.72|5851.02|5851.72|5851.02|5851.72|5851.02|3
1736815620000|2025-01-14 00:47:00|5851.59|5850.89|5851.72|5851.02|5851.72|5851.02|5851.47|5850.77|23
1736815630000|2025-01-14 00:47:10|5851.59|5850.89|5851.47|5850.77|5851.59|5850.89|5851.47|5850.77|9
1736815640000|2025-01-14 00:47:20|||||||||1
1736815650000|2025-01-14 00:47:30|5851.34|5850.64|5851.34|5850.64|5851.34|5850.64|5851.22|5850.52|25
1736815660000|2025-01-14 00:47:40|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|2
1736815670000|2025-01-14 00:47:50|5851.34|5850.64|5851.22|5850.52|5851.34|5850.64|5851.22|5850.52|9
1736815680000|2025-01-14 00:48:00|5851.34|5850.64|5851.72|5851.02|5851.72|5851.02|5851.34|5850.64|9
1736815690000|2025-01-14 00:48:10|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|9
1736815700000|2025-01-14 00:48:20|||||||||1
1736815710000|2025-01-14 00:48:30|5851.59|5850.89|5851.59|5850.89|5851.59|5850.89|5851.59|5850.89|9
1736815720000|2025-01-14 00:48:40|5851.72|5851.02|5851.47|5850.77|5851.72|5851.02|5851.47|5850.77|3
1736815730000|2025-01-14 00:48:50|5851.72|5851.02|5852.47|5851.77|5852.72|5852.02|5851.72|5851.02|122
1736815740000|2025-01-14 00:49:00|||||||||1
1736815750000|2025-01-14 00:49:10|5852.59|5851.89|5852.47|5851.77|5852.59|5851.89|5852.47|5851.77|18
1736815760000|2025-01-14 00:49:20|||||||||10
1736815770000|2025-01-14 00:49:30|5852.59|5851.89|5852.22|5851.52|5852.59|5851.89|5852.22|5851.52|14
1736815780000|2025-01-14 00:49:40|5852.34|5851.64|5852.47|5851.77|5852.47|5851.77|5852.34|5851.64|0
1736815790000|2025-01-14 00:49:50|5852.34|5851.64|5852.22|5851.52|5852.47|5851.77|5852.22|5851.52|13
1736815800000|2025-01-14 00:50:00|5852.34|5851.64|5852.47|5851.77|5852.47|5851.77|5852.34|5851.64|3
1736815810000|2025-01-14 00:50:10|||||||||12
1736815820000|2025-01-14 00:50:20|5852.97|5852.27|5852.72|5852.02|5852.97|5852.27|5852.47|5851.77|87
1736815830000|2025-01-14 00:50:30|5852.84|5852.14|5852.97|5852.27|5852.97|5852.27|5852.84|5852.14|7
1736815840000|2025-01-14 00:50:40|5852.84|5852.14|5853.97|5853.27|5854.22|5853.52|5852.72|5852.02|119
1736815850000|2025-01-14 00:50:50|5853.72|5853.02|5853.72|5853.02|5853.97|5853.27|5853.72|5853.02|20
1736815860000|2025-01-14 00:51:00|5853.84|5853.14|5853.97|5853.27|5853.97|5853.27|5853.72|5853.02|5
1736815870000|2025-01-14 00:51:10|5853.84|5853.14|5852.97|5852.27|5853.84|5853.14|5852.97|5852.27|68
1736815880000|2025-01-14 00:51:20|5852.84|5852.14|5852.97|5852.27|5853.09|5852.39|5852.84|5852.14|24
1736815890000|2025-01-14 00:51:30|5853.09|5852.39|5853.22|5852.52|5853.22|5852.52|5853.09|5852.39|6
1736815900000|2025-01-14 00:51:40|||||||||1
1736815910000|2025-01-14 00:51:50|5853.09|5852.39|5853.09|5852.39|5853.09|5852.39|5852.97|5852.27|11
1736815920000|2025-01-14 00:52:00|5853.22|5852.52|5853.47|5852.77|5853.47|5852.77|5853.22|5852.52|8
1736815930000|2025-01-14 00:52:10|5853.22|5852.52|5853.22|5852.52|5853.34|5852.64|5853.22|5852.52|11
1736815940000|2025-01-14 00:52:20|5852.97|5852.27|5852.97|5852.27|5852.97|5852.27|5852.97|5852.27|6
1736815950000|2025-01-14 00:52:30|||||||||3
1736815970000|2025-01-14 00:52:50|5853.09|5852.39|5853.22|5852.52|5853.22|5852.52|5853.09|5852.39|13
1736815980000|2025-01-14 00:53:00|5853.09|5852.39|5852.84|5852.14|5853.22|5852.52|5852.72|5852.02|39
1736815990000|2025-01-14 00:53:10|5852.72|5852.02|5852.97|5852.27|5852.97|5852.27|5852.72|5852.02|6
1736816000000|2025-01-14 00:53:20|||||||||5
1736816010000|2025-01-14 00:53:30|5852.72|5852.02|5852.84|5852.14|5852.84|5852.14|5852.72|5852.02|14
1736816020000|2025-01-14 00:53:40|5852.97|5852.27|5852.84|5852.14|5852.97|5852.27|5852.72|5852.02|16
1736816030000|2025-01-14 00:53:50|5852.72|5852.02|5852.97|5852.27|5852.97|5852.27|5852.72|5852.02|19
1736816040000|2025-01-14 00:54:00|||||||||4
1736816050000|2025-01-14 00:54:10|5853.22|5852.52|5853.22|5852.52|5853.22|5852.52|5853.22|5852.52|13
1736816060000|2025-01-14 00:54:20|5853.47|5852.77|5853.84|5853.14|5853.84|5853.14|5853.47|5852.77|28
1736816070000|2025-01-14 00:54:30|5853.97|5853.27|5854.22|5853.52|5854.22|5853.52|5853.84|5853.14|20
1736816080000|2025-01-14 00:54:40|5853.97|5853.27|5853.97|5853.27|5854.22|5853.52|5853.97|5853.27|27
1736816090000|2025-01-14 00:54:50|5854.22|5853.52|5853.97|5853.27|5854.22|5853.52|5853.97|5853.27|39
1736816100000|2025-01-14 00:55:00|5853.84|5853.14|5853.97|5853.27|5853.97|5853.27|5853.72|5853.02|39
1736816110000|2025-01-14 00:55:10|5854.22|5853.52|5854.22|5853.52|5854.34|5853.64|5854.22|5853.52|64
1736816120000|2025-01-14 00:55:20|5853.97|5853.27|5854.22|5853.52|5854.22|5853.52|5853.97|5853.27|20
1736816130000|2025-01-14 00:55:30|5854.09|5853.39|5854.22|5853.52|5854.22|5853.52|5853.97|5853.27|40
1736816140000|2025-01-14 00:55:40|5854.09|5853.39|5854.22|5853.52|5854.22|5853.52|5853.97|5853.27|51
1736816150000|2025-01-14 00:55:50|5854.34|5853.64|5854.09|5853.39|5854.34|5853.64|5853.97|5853.27|29
1736816160000|2025-01-14 00:56:00|5853.97|5853.27|5854.47|5853.77|5854.47|5853.77|5853.97|5853.27|80
1736816170000|2025-01-14 00:56:10|5854.22|5853.52|5854.47|5853.77|5854.47|5853.77|5853.97|5853.27|55
1736816180000|2025-01-14 00:56:20|5854.34|5853.64|5854.22|5853.52|5854.47|5853.77|5854.22|5853.52|20
1736816190000|2025-01-14 00:56:30|5854.09|5853.39|5853.97|5853.27|5854.09|5853.39|5853.97|5853.27|10
1736816200000|2025-01-14 00:56:40|||||||||3
1736816210000|2025-01-14 00:56:50|||||||||1
1736816220000|2025-01-14 00:57:00|5853.72|5853.02|5853.47|5852.77|5853.72|5853.02|5853.22|5852.52|48
1736816230000|2025-01-14 00:57:10|5853.22|5852.52|5853.22|5852.52|5853.22|5852.52|5853.22|5852.52|4
1736816240000|2025-01-14 00:57:20|5853.34|5852.64|5853.47|5852.77|5853.47|5852.77|5853.34|5852.64|4
1736816250000|2025-01-14 00:57:30|5853.59|5852.89|5853.47|5852.77|5853.72|5853.02|5853.47|5852.77|15
1736816260000|2025-01-14 00:57:40|5853.59|5852.89|5853.72|5853.02|5853.72|5853.02|5853.47|5852.77|4
1736816270000|2025-01-14 00:57:50|5853.84|5853.14|5853.84|5853.14|5853.84|5853.14|5853.84|5853.14|5
1736816280000|2025-01-14 00:58:00|5853.72|5853.02|5854.22|5853.52|5854.34|5853.64|5853.72|5853.02|19
1736816300000|2025-01-14 00:58:20|5854.09|5853.39|5854.22|5853.52|5854.22|5853.52|5854.09|5853.39|18
1736816310000|2025-01-14 00:58:30|5854.09|5853.39|5854.22|5853.52|5854.22|5853.52|5854.09|5853.39|4
1736816320000|2025-01-14 00:58:40|||||||||1
1736816330000|2025-01-14 00:58:50|||||||||4
1736816340000|2025-01-14 00:59:00|5854.09|5853.39|5853.97|5853.27|5854.09|5853.39|5853.97|5853.27|21
1736816350000|2025-01-14 00:59:10|5853.84|5853.14|5853.97|5853.27|5853.97|5853.27|5853.84|5853.14|2
1736816370000|2025-01-14 00:59:30|5854.09|5853.39|5854.22|5853.52|5854.22|5853.52|5854.09|5853.39|12
1736816380000|2025-01-14 00:59:40|||||||||3
1736816390000|2025-01-14 00:59:50|5854.47|5853.77|5854.47|5853.77|5854.47|5853.77|5854.09|5853.39|47
1736816400000|2025-01-14 01:00:00|5854.22|5853.52|5852.59|5851.89|5854.22|5853.52|5852.59|5851.89|117
1736816410000|2025-01-14 01:00:10|5852.72|5852.02|5852.22|5851.52|5852.72|5852.02|5852.22|5851.52|25
1736816420000|2025-01-14 01:00:20|5851.97|5851.27|5851.47|5850.77|5851.97|5851.27|5851.47|5850.77|106
1736816430000|2025-01-14 01:00:30|5851.59|5850.89|5851.72|5851.02|5852.09|5851.39|5851.47|5850.77|59
1736816440000|2025-01-14 01:00:40|5851.84|5851.14|5851.84|5851.14|5851.97|5851.27|5851.84|5851.14|13
1736816450000|2025-01-14 01:00:50|5851.97|5851.27|5851.97|5851.27|5851.97|5851.27|5851.72|5851.02|15
1736816460000|2025-01-14 01:01:00|5851.84|5851.14|5851.97|5851.27|5851.97|5851.27|5851.72|5851.02|9
1736816470000|2025-01-14 01:01:10|5851.84|5851.14|5851.72|5851.02|5851.84|5851.14|5851.59|5850.89|7
1736816480000|2025-01-14 01:01:20|5851.84|5851.14|5851.72|5851.02|5851.97|5851.27|5851.72|5851.02|11
1736816490000|2025-01-14 01:01:30|5851.84|5851.14|5851.47|5850.77|5851.84|5851.14|5851.47|5850.77|8
1736816500000|2025-01-14 01:01:40|5851.59|5850.89|5851.59|5850.89|5851.72|5851.02|5851.47|5850.77|18
1736816510000|2025-01-14 01:01:50|5851.47|5850.77|5851.47|5850.77|5851.72|5851.02|5851.47|5850.77|13
1736816520000|2025-01-14 01:02:00|5851.59|5850.89|5851.22|5850.52|5851.72|5851.02|5851.09|5850.39|71
1736816530000|2025-01-14 01:02:10|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|20
1736816540000|2025-01-14 01:02:20|5851.59|5850.89|5851.47|5850.77|5851.59|5850.89|5851.47|5850.77|13
1736816550000|2025-01-14 01:02:30|5851.59|5850.89|5851.47|5850.77|5851.72|5851.02|5851.47|5850.77|5
1736816560000|2025-01-14 01:02:40|5851.59|5850.89|5851.22|5850.52|5851.72|5851.02|5851.22|5850.52|23
1736816570000|2025-01-14 01:02:50|||||||||1
1736816580000|2025-01-14 01:03:00|5850.97|5850.27|5850.47|5849.77|5850.97|5850.27|5850.22|5849.52|157
1736816590000|2025-01-14 01:03:10|5850.72|5850.02|5850.59|5849.89|5850.72|5850.02|5850.47|5849.77|26
1736816600000|2025-01-14 01:03:20|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|5850.22|5849.52|32
1736816610000|2025-01-14 01:03:30|5850.59|5849.89|5850.47|5849.77|5850.72|5850.02|5850.47|5849.77|11
1736816620000|2025-01-14 01:03:40|5850.59|5849.89|5850.47|5849.77|5850.59|5849.89|5850.47|5849.77|2
1736816630000|2025-01-14 01:03:50|5850.59|5849.89|5850.47|5849.77|5850.72|5850.02|5850.47|5849.77|21
1736816640000|2025-01-14 01:04:00|5850.22|5849.52|5850.47|5849.77|5850.72|5850.02|5850.22|5849.52|40
1736816650000|2025-01-14 01:04:10|5850.22|5849.52|5850.72|5850.02|5850.72|5850.02|5850.22|5849.52|33
1736816660000|2025-01-14 01:04:20|5850.97|5850.27|5851.22|5850.52|5851.22|5850.52|5850.97|5850.27|19
1736816670000|2025-01-14 01:04:30|||||||||8
1736816680000|2025-01-14 01:04:40|5851.47|5850.77|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|35
1736816690000|2025-01-14 01:04:50|5851.34|5850.64|5851.47|5850.77|5851.47|5850.77|5851.34|5850.64|11
1736816700000|2025-01-14 01:05:00|5851.34|5850.64|5850.97|5850.27|5851.34|5850.64|5850.97|5850.27|11
1736816710000|2025-01-14 01:05:10|5851.09|5850.39|5851.22|5850.52|5851.22|5850.52|5851.09|5850.39|6
1736816720000|2025-01-14 01:05:20|5851.34|5850.64|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|6
1736816740000|2025-01-14 01:05:40|5851.34|5850.64|5851.47|5850.77|5851.47|5850.77|5851.34|5850.64|3
1736816750000|2025-01-14 01:05:50|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|5850.97|5850.27|10
1736816760000|2025-01-14 01:06:00|5851.09|5850.39|5850.72|5850.02|5851.09|5850.39|5850.72|5850.02|23
1736816770000|2025-01-14 01:06:10|5850.59|5849.89|5850.97|5850.27|5850.97|5850.27|5850.59|5849.89|42
1736816780000|2025-01-14 01:06:20|5851.22|5850.52|5851.09|5850.39|5851.47|5850.77|5851.09|5850.39|20
1736816790000|2025-01-14 01:06:30|5851.22|5850.52|5851.09|5850.39|5851.22|5850.52|5851.09|5850.39|11
1736816800000|2025-01-14 01:06:40|5851.22|5850.52|5851.22|5850.52|5851.34|5850.64|5851.22|5850.52|12
1736816810000|2025-01-14 01:06:50|5851.47|5850.77|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|7
1736816820000|2025-01-14 01:07:00|5851.34|5850.64|5851.47|5850.77|5851.47|5850.77|5851.22|5850.52|9
1736816830000|2025-01-14 01:07:10|5851.34|5850.64|5851.47|5850.77|5851.47|5850.77|5851.22|5850.52|8
1736816840000|2025-01-14 01:07:20|||||||||2
1736816850000|2025-01-14 01:07:30|5851.72|5851.02|5851.59|5850.89|5851.72|5851.02|5851.47|5850.77|13
1736816860000|2025-01-14 01:07:40|5851.72|5851.02|5851.72|5851.02|5851.72|5851.02|5851.59|5850.89|1
1736816870000|2025-01-14 01:07:50|5851.59|5850.89|5851.47|5850.77|5851.59|5850.89|5851.47|5850.77|6
1736816880000|2025-01-14 01:08:00|5851.22|5850.52|5851.47|5850.77|5851.47|5850.77|5851.22|5850.52|8
1736816890000|2025-01-14 01:08:10|5851.34|5850.64|5851.72|5851.02|5851.72|5851.02|5851.22|5850.52|13
1736816900000|2025-01-14 01:08:20|5851.59|5850.89|5851.47|5850.77|5851.72|5851.02|5851.47|5850.77|18
1736816910000|2025-01-14 01:08:30|5851.59|5850.89|5851.72|5851.02|5851.72|5851.02|5851.47|5850.77|1
1736816920000|2025-01-14 01:08:40|5851.97|5851.27|5851.97|5851.27|5851.97|5851.27|5851.97|5851.27|12
1736816930000|2025-01-14 01:08:50|5851.84|5851.14|5851.97|5851.27|5851.97|5851.27|5851.84|5851.14|8
1736816940000|2025-01-14 01:09:00|5851.84|5851.14|5851.72|5851.02|5851.84|5851.14|5851.72|5851.02|5
1736816950000|2025-01-14 01:09:10|5851.84|5851.14|5852.97|5852.27|5852.97|5852.27|5851.84|5851.14|71
1736816960000|2025-01-14 01:09:20|5853.22|5852.52|5852.97|5852.27|5853.22|5852.52|5852.97|5852.27|18
1736816970000|2025-01-14 01:09:30|5852.84|5852.14|5852.72|5852.02|5852.84|5852.14|5852.72|5852.02|5
1736816980000|2025-01-14 01:09:40|5852.22|5851.52|5852.22|5851.52|5852.34|5851.64|5852.22|5851.52|42
1736816990000|2025-01-14 01:09:50|5852.34|5851.64|5852.47|5851.77|5852.47|5851.77|5852.22|5851.52|17
1736817000000|2025-01-14 01:10:00|5852.34|5851.64|5852.47|5851.77|5852.47|5851.77|5852.34|5851.64|9
1736817010000|2025-01-14 01:10:10|5852.34|5851.64|5852.47|5851.77|5852.47|5851.77|5852.34|5851.64|11
1736817020000|2025-01-14 01:10:20|5852.72|5852.02|5852.72|5852.02|5852.72|5852.02|5852.72|5852.02|4
1736817030000|2025-01-14 01:10:30|5852.47|5851.77|5852.72|5852.02|5852.72|5852.02|5852.47|5851.77|11
1736817040000|2025-01-14 01:10:40|5852.59|5851.89|5852.22|5851.52|5852.59|5851.89|5852.22|5851.52|81
1736817050000|2025-01-14 01:10:50|5852.34|5851.64|5852.22|5851.52|5852.34|5851.64|5852.22|5851.52|7
1736817070000|2025-01-14 01:11:10|||||||||21
1736817080000|2025-01-14 01:11:20|5852.09|5851.39|5851.97|5851.27|5852.22|5851.52|5851.97|5851.27|26
1736817090000|2025-01-14 01:11:30|5851.84|5851.14|5851.22|5850.52|5851.84|5851.14|5851.22|5850.52|13
1736817100000|2025-01-14 01:11:40|5851.34|5850.64|5851.47|5850.77|5851.72|5851.02|5851.34|5850.64|11
1736817110000|2025-01-14 01:11:50|5851.59|5850.89|5851.72|5851.02|5851.72|5851.02|5851.59|5850.89|14
1736817120000|2025-01-14 01:12:00|5851.97|5851.27|5851.72|5851.02|5851.97|5851.27|5851.72|5851.02|12
1736817130000|2025-01-14 01:12:10|5851.59|5850.89|5851.84|5851.14|5851.97|5851.27|5851.47|5850.77|31
1736817140000|2025-01-14 01:12:20|5851.97|5851.27|5851.97|5851.27|5851.97|5851.27|5851.72|5851.02|1
1736817150000|2025-01-14 01:12:30|5851.84|5851.14|5851.97|5851.27|5851.97|5851.27|5851.84|5851.14|1
1736817160000|2025-01-14 01:12:40|5851.84|5851.14|5851.97|5851.27|5851.97|5851.27|5851.84|5851.14|1
1736817170000|2025-01-14 01:12:50|5851.84|5851.14|5851.97|5851.27|5851.97|5851.27|5851.84|5851.14|0
1736817180000|2025-01-14 01:13:00|||||||||2
1736817200000|2025-01-14 01:13:20|5852.09|5851.39|5851.97|5851.27|5852.09|5851.39|5851.97|5851.27|12
1736817210000|2025-01-14 01:13:30|5852.09|5851.39|5852.09|5851.39|5852.22|5851.52|5851.97|5851.27|14
1736817220000|2025-01-14 01:13:40|5852.22|5851.52|5852.47|5851.77|5852.47|5851.77|5852.22|5851.52|11
1736817230000|2025-01-14 01:13:50|5852.34|5851.64|5852.47|5851.77|5852.47|5851.77|5852.34|5851.64|23
1736817240000|2025-01-14 01:14:00|5852.59|5851.89|5852.97|5852.27|5852.97|5852.27|5852.47|5851.77|13
1736817250000|2025-01-14 01:14:10|5853.09|5852.39|5852.97|5852.27|5853.22|5852.52|5852.97|5852.27|7
1736817270000|2025-01-14 01:14:30|5853.09|5852.39|5853.22|5852.52|5853.22|5852.52|5852.97|5852.27|7
1736817280000|2025-01-14 01:14:40|5852.97|5852.27|5852.97|5852.27|5853.22|5852.52|5852.97|5852.27|25
1736817290000|2025-01-14 01:14:50|5852.84|5852.14|5852.72|5852.02|5852.84|5852.14|5852.47|5851.77|10
1736817300000|2025-01-14 01:15:00|5852.84|5852.14|5852.47|5851.77|5852.84|5852.14|5852.47|5851.77|8
1736817310000|2025-01-14 01:15:10|5852.34|5851.64|5852.22|5851.52|5852.47|5851.77|5852.22|5851.52|9
1736817320000|2025-01-14 01:15:20|5852.34|5851.64|5852.72|5852.02|5852.72|5852.02|5852.34|5851.64|10
1736817330000|2025-01-14 01:15:30|||||||||1
1736817340000|2025-01-14 01:15:40|5852.59|5851.89|5852.72|5852.02|5852.72|5852.02|5852.47|5851.77|8
1736817350000|2025-01-14 01:15:50|||||||||2
1736817360000|2025-01-14 01:16:00|5852.97|5852.27|5852.84|5852.14|5852.97|5852.27|5852.72|5852.02|9
1736817370000|2025-01-14 01:16:10|5852.72|5852.02|5852.72|5852.02|5852.72|5852.02|5852.72|5852.02|7
1736817380000|2025-01-14 01:16:20|5852.59|5851.89|5852.47|5851.77|5852.84|5852.14|5852.47|5851.77|17
1736817390000|2025-01-14 01:16:30|5852.59|5851.89|5852.72|5852.02|5852.72|5852.02|5852.59|5851.89|6
1736817400000|2025-01-14 01:16:40|5852.59|5851.89|5852.97|5852.27|5852.97|5852.27|5852.59|5851.89|9
1736817410000|2025-01-14 01:16:50|5852.84|5852.14|5852.72|5852.02|5852.84|5852.14|5852.72|5852.02|1
1736817420000|2025-01-14 01:17:00|5852.84|5852.14|5852.59|5851.89|5852.84|5852.14|5852.47|5851.77|9
1736817430000|2025-01-14 01:17:10|5852.72|5852.02|5852.72|5852.02|5852.72|5852.02|5852.47|5851.77|3
1736817440000|2025-01-14 01:17:20|5852.84|5852.14|5852.97|5852.27|5852.97|5852.27|5852.84|5852.14|12
1736817450000|2025-01-14 01:17:30|5852.72|5852.02|5852.97|5852.27|5852.97|5852.27|5852.72|5852.02|11
1736817460000|2025-01-14 01:17:40|5852.84|5852.14|5852.72|5852.02|5852.84|5852.14|5852.72|5852.02|1
1736817470000|2025-01-14 01:17:50|5852.59|5851.89|5852.47|5851.77|5852.59|5851.89|5852.47|5851.77|7
1736817480000|2025-01-14 01:18:00|5852.72|5852.02|5852.72|5852.02|5852.72|5852.02|5852.59|5851.89|10
1736817490000|2025-01-14 01:18:10|5852.59|5851.89|5852.47|5851.77|5852.59|5851.89|5852.47|5851.77|0
1736817520000|2025-01-14 01:18:40|5852.22|5851.52|5852.22|5851.52|5852.34|5851.64|5852.22|5851.52|17
1736817530000|2025-01-14 01:18:50|5852.34|5851.64|5852.22|5851.52|5852.47|5851.77|5852.22|5851.52|11
1736817550000|2025-01-14 01:19:10|5852.09|5851.39|5852.09|5851.39|5852.09|5851.39|5852.09|5851.39|18
1736817560000|2025-01-14 01:19:20|5851.97|5851.27|5852.09|5851.39|5852.22|5851.52|5851.97|5851.27|9
1736817570000|2025-01-14 01:19:30|5852.22|5851.52|5852.09|5851.39|5852.22|5851.52|5852.09|5851.39|27
1736817580000|2025-01-14 01:19:40|5851.97|5851.27|5851.97|5851.27|5851.97|5851.27|5851.97|5851.27|7
1736817590000|2025-01-14 01:19:50|||||||||12
1736817600000|2025-01-14 01:20:00|5852.09|5851.39|5852.22|5851.52|5852.22|5851.52|5852.09|5851.39|1
1736817610000|2025-01-14 01:20:10|||||||||2
1736817620000|2025-01-14 01:20:20|5851.97|5851.27|5851.97|5851.27|5851.97|5851.27|5851.97|5851.27|8
1736817630000|2025-01-14 01:20:30|5852.09|5851.39|5851.97|5851.27|5852.09|5851.39|5851.97|5851.27|17
1736817640000|2025-01-14 01:20:40|5852.09|5851.39|5852.22|5851.52|5852.22|5851.52|5851.97|5851.27|2
1736817650000|2025-01-14 01:20:50|5852.09|5851.39|5851.72|5851.02|5852.09|5851.39|5851.72|5851.02|14
1736817660000|2025-01-14 01:21:00|5851.59|5850.89|5851.47|5850.77|5851.59|5850.89|5851.47|5850.77|18
1736817670000|2025-01-14 01:21:10|5851.34|5850.64|5851.72|5851.02|5851.72|5851.02|5851.34|5850.64|75
1736817680000|2025-01-14 01:21:20|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|35
1736817690000|2025-01-14 01:21:30|5851.59|5850.89|5851.72|5851.02|5851.72|5851.02|5851.47|5850.77|6
1736817700000|2025-01-14 01:21:40|5851.59|5850.89|5851.72|5851.02|5851.72|5851.02|5851.59|5850.89|4
1736817710000|2025-01-14 01:21:50|||||||||3
1736817720000|2025-01-14 01:22:00|5851.47|5850.77|5851.72|5851.02|5851.72|5851.02|5851.47|5850.77|13
1736817730000|2025-01-14 01:22:10|||||||||3
1736817740000|2025-01-14 01:22:20|||||||||9
1736817750000|2025-01-14 01:22:30|||||||||4
1736817760000|2025-01-14 01:22:40|||||||||2
1736817770000|2025-01-14 01:22:50|||||||||4
1736817780000|2025-01-14 01:23:00|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|8
1736817790000|2025-01-14 01:23:10|||||||||4
1736817800000|2025-01-14 01:23:20|||||||||3
1736817810000|2025-01-14 01:23:30|5851.59|5850.89|5851.47|5850.77|5851.59|5850.89|5851.47|5850.77|19
1736817820000|2025-01-14 01:23:40|5851.97|5851.27|5851.97|5851.27|5851.97|5851.27|5851.97|5851.27|71
1736817830000|2025-01-14 01:23:50|5851.72|5851.02|5851.72|5851.02|5851.72|5851.02|5851.72|5851.02|4
1736817840000|2025-01-14 01:24:00|||||||||7
1736817850000|2025-01-14 01:24:10|5851.84|5851.14|5851.84|5851.14|5851.84|5851.14|5851.84|5851.14|1
1736817860000|2025-01-14 01:24:20|5851.72|5851.02|5851.84|5851.14|5851.97|5851.27|5851.72|5851.02|11
1736817870000|2025-01-14 01:24:30|5851.97|5851.27|5851.97|5851.27|5851.97|5851.27|5851.84|5851.14|7
1736817880000|2025-01-14 01:24:40|5852.09|5851.39|5851.97|5851.27|5852.22|5851.52|5851.97|5851.27|19
1736817890000|2025-01-14 01:24:50|5852.09|5851.39|5851.97|5851.27|5852.09|5851.39|5851.97|5851.27|0
1736817910000|2025-01-14 01:25:10|||||||||5
1736817920000|2025-01-14 01:25:20|||||||||1
1736817930000|2025-01-14 01:25:30|5851.84|5851.14|5851.97|5851.27|5851.97|5851.27|5851.84|5851.14|22
1736817940000|2025-01-14 01:25:40|||||||||2
1736817950000|2025-01-14 01:25:50|5852.09|5851.39|5851.97|5851.27|5852.22|5851.52|5851.97|5851.27|7
1736817960000|2025-01-14 01:26:00|5852.09|5851.39|5851.84|5851.14|5852.09|5851.39|5851.72|5851.02|75
1736817970000|2025-01-14 01:26:10|5851.97|5851.27|5852.22|5851.52|5852.22|5851.52|5851.97|5851.27|4
1736817980000|2025-01-14 01:26:20|5852.34|5851.64|5852.22|5851.52|5852.47|5851.77|5852.22|5851.52|3
1736817990000|2025-01-14 01:26:30|5852.09|5851.39|5851.97|5851.27|5852.09|5851.39|5851.97|5851.27|10
1736818000000|2025-01-14 01:26:40|5852.22|5851.52|5852.22|5851.52|5852.22|5851.52|5852.22|5851.52|3
1736818020000|2025-01-14 01:27:00|5851.72|5851.02|5851.72|5851.02|5851.97|5851.27|5851.72|5851.02|28
1736818030000|2025-01-14 01:27:10|5851.47|5850.77|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|85
1736818040000|2025-01-14 01:27:20|5851.34|5850.64|5851.59|5850.89|5851.72|5851.02|5851.34|5850.64|67
1736818050000|2025-01-14 01:27:30|5851.47|5850.77|5851.72|5851.02|5851.72|5851.02|5851.47|5850.77|75
1736818060000|2025-01-14 01:27:40|5851.97|5851.27|5851.72|5851.02|5851.97|5851.27|5851.72|5851.02|12
1736818070000|2025-01-14 01:27:50|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|31
1736818080000|2025-01-14 01:28:00|||||||||2
1736818090000|2025-01-14 01:28:10|5851.59|5850.89|5851.47|5850.77|5851.59|5850.89|5851.47|5850.77|21
1736818100000|2025-01-14 01:28:20|5851.72|5851.02|5851.47|5850.77|5851.72|5851.02|5851.47|5850.77|17
1736818110000|2025-01-14 01:28:30|5851.59|5850.89|5851.72|5851.02|5851.72|5851.02|5851.59|5850.89|4
1736818130000|2025-01-14 01:28:50|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|38
1736818140000|2025-01-14 01:29:00|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|50
1736818150000|2025-01-14 01:29:10|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|14
1736818160000|2025-01-14 01:29:20|5851.34|5850.64|5850.97|5850.27|5851.47|5850.77|5850.97|5850.27|34
1736818170000|2025-01-14 01:29:30|5851.09|5850.39|5851.09|5850.39|5851.22|5850.52|5850.97|5850.27|28
1736818180000|2025-01-14 01:29:40|5850.97|5850.27|5851.09|5850.39|5851.22|5850.52|5850.97|5850.27|5
1736818190000|2025-01-14 01:29:50|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|3
1736818200000|2025-01-14 01:30:00|5850.72|5850.02|5850.72|5850.02|5850.97|5850.27|5850.47|5849.77|114
1736818210000|2025-01-14 01:30:10|5850.84|5850.14|5850.72|5850.02|5850.97|5850.27|5850.72|5850.02|19
1736818220000|2025-01-14 01:30:20|5850.59|5849.89|5850.47|5849.77|5850.59|5849.89|5850.47|5849.77|10
1736818230000|2025-01-14 01:30:30|5850.59|5849.89|5851.47|5850.77|5851.47|5850.77|5850.47|5849.77|46
1736818240000|2025-01-14 01:30:40|5851.34|5850.64|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|27
1736818250000|2025-01-14 01:30:50|5851.34|5850.64|5851.22|5850.52|5851.34|5850.64|5851.09|5850.39|26
1736818260000|2025-01-14 01:31:00|5851.09|5850.39|5851.22|5850.52|5851.22|5850.52|5850.97|5850.27|10
1736818270000|2025-01-14 01:31:10|5851.09|5850.39|5850.97|5850.27|5851.22|5850.52|5850.97|5850.27|18
1736818280000|2025-01-14 01:31:20|5851.09|5850.39|5851.09|5850.39|5851.09|5850.39|5851.09|5850.39|10
1736818290000|2025-01-14 01:31:30|5851.22|5850.52|5850.72|5850.02|5851.22|5850.52|5850.72|5850.02|19
1736818300000|2025-01-14 01:31:40|5850.84|5850.14|5850.72|5850.02|5850.97|5850.27|5850.72|5850.02|9
1736818310000|2025-01-14 01:31:50|5850.47|5849.77|5850.47|5849.77|5850.47|5849.77|5850.47|5849.77|13
1736818320000|2025-01-14 01:32:00|5850.97|5850.27|5851.22|5850.52|5851.22|5850.52|5850.97|5850.27|55
1736818330000|2025-01-14 01:32:10|5851.34|5850.64|5851.72|5851.02|5851.72|5851.02|5851.22|5850.52|19
1736818340000|2025-01-14 01:32:20|5851.97|5851.27|5851.84|5851.14|5851.97|5851.27|5851.72|5851.02|62
1736818350000|2025-01-14 01:32:30|5851.72|5851.02|5851.97|5851.27|5851.97|5851.27|5851.59|5850.89|20
1736818360000|2025-01-14 01:32:40|5851.84|5851.14|5851.72|5851.02|5851.97|5851.27|5851.72|5851.02|13
1736818370000|2025-01-14 01:32:50|5851.84|5851.14|5851.84|5851.14|5851.97|5851.27|5851.72|5851.02|45
1736818380000|2025-01-14 01:33:00|5851.97|5851.27|5851.72|5851.02|5851.97|5851.27|5851.59|5850.89|6
1736818390000|2025-01-14 01:33:10|5851.97|5851.27|5851.72|5851.02|5851.97|5851.27|5851.59|5850.89|12
1736818400000|2025-01-14 01:33:20|5851.84|5851.14|5851.72|5851.02|5851.97|5851.27|5851.72|5851.02|4
1736818410000|2025-01-14 01:33:30|5851.59|5850.89|5851.22|5850.52|5851.59|5850.89|5851.22|5850.52|21
1736818420000|2025-01-14 01:33:40|5850.97|5850.27|5851.22|5850.52|5851.22|5850.52|5850.97|5850.27|13
1736818430000|2025-01-14 01:33:50|5851.09|5850.39|5850.47|5849.77|5851.22|5850.52|5850.47|5849.77|24
1736818440000|2025-01-14 01:34:00|5850.72|5850.02|5849.97|5849.27|5850.72|5850.02|5849.97|5849.27|68
1736818450000|2025-01-14 01:34:10|5850.22|5849.52|5849.97|5849.27|5850.22|5849.52|5849.97|5849.27|32
1736818460000|2025-01-14 01:34:20|5850.22|5849.52|5850.22|5849.52|5850.22|5849.52|5850.22|5849.52|6
1736818470000|2025-01-14 01:34:30|||||||||7
1736818480000|2025-01-14 01:34:40|5850.34|5849.64|5850.47|5849.77|5850.47|5849.77|5850.22|5849.52|32
1736818490000|2025-01-14 01:34:50|5850.34|5849.64|5850.47|5849.77|5850.59|5849.89|5850.22|5849.52|17
1736818500000|2025-01-14 01:35:00|5850.59|5849.89|5850.47|5849.77|5850.59|5849.89|5850.47|5849.77|0
1736818510000|2025-01-14 01:35:10|5850.59|5849.89|5850.59|5849.89|5850.72|5850.02|5850.47|5849.77|4
1736818520000|2025-01-14 01:35:20|5850.72|5850.02|5851.22|5850.52|5851.22|5850.52|5850.72|5850.02|13
1736818530000|2025-01-14 01:35:30|5851.47|5850.77|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|20
1736818540000|2025-01-14 01:35:40|5851.47|5850.77|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|14
1736818550000|2025-01-14 01:35:50|5851.09|5850.39|5850.72|5850.02|5851.09|5850.39|5850.72|5850.02|12
1736818560000|2025-01-14 01:36:00|5850.84|5850.14|5850.72|5850.02|5850.97|5850.27|5850.72|5850.02|6
1736818570000|2025-01-14 01:36:10|5850.84|5850.14|5850.84|5850.14|5850.97|5850.27|5850.72|5850.02|15
1736818580000|2025-01-14 01:36:20|5850.72|5850.02|5850.84|5850.14|5850.97|5850.27|5850.72|5850.02|4
1736818590000|2025-01-14 01:36:30|5850.97|5850.27|5850.97|5850.27|5851.22|5850.52|5850.72|5850.02|9
1736818600000|2025-01-14 01:36:40|5850.84|5850.14|5850.84|5850.14|5850.97|5850.27|5850.72|5850.02|8
1736818610000|2025-01-14 01:36:50|5850.97|5850.27|5850.72|5850.02|5850.97|5850.27|5850.72|5850.02|2
1736818620000|2025-01-14 01:37:00|5850.84|5850.14|5851.34|5850.64|5851.34|5850.64|5850.84|5850.14|14
1736818630000|2025-01-14 01:37:10|5851.22|5850.52|5850.97|5850.27|5851.22|5850.52|5850.97|5850.27|11
1736818640000|2025-01-14 01:37:20|5851.09|5850.39|5851.22|5850.52|5851.22|5850.52|5850.84|5850.14|29
1736818650000|2025-01-14 01:37:30|5851.09|5850.39|5850.97|5850.27|5851.09|5850.39|5850.97|5850.27|2
1736818660000|2025-01-14 01:37:40|5851.09|5850.39|5850.97|5850.27|5851.22|5850.52|5850.97|5850.27|10
1736818670000|2025-01-14 01:37:50|5851.09|5850.39|5850.97|5850.27|5851.09|5850.39|5850.97|5850.27|1
1736818680000|2025-01-14 01:38:00|5851.09|5850.39|5850.97|5850.27|5851.22|5850.52|5850.97|5850.27|6
1736818690000|2025-01-14 01:38:10|5851.09|5850.39|5851.47|5850.77|5851.47|5850.77|5850.97|5850.27|11
1736818700000|2025-01-14 01:38:20|5851.34|5850.64|5851.47|5850.77|5851.47|5850.77|5851.34|5850.64|11
1736818710000|2025-01-14 01:38:30|5851.22|5850.52|5850.97|5850.27|5851.22|5850.52|5850.97|5850.27|11
1736818720000|2025-01-14 01:38:40|5851.09|5850.39|5851.47|5850.77|5851.47|5850.77|5851.09|5850.39|4
1736818730000|2025-01-14 01:38:50|5851.34|5850.64|5851.34|5850.64|5851.47|5850.77|5851.22|5850.52|6
1736818740000|2025-01-14 01:39:00|5851.47|5850.77|5851.59|5850.89|5851.72|5851.02|5851.22|5850.52|11
1736818750000|2025-01-14 01:39:10|5851.72|5851.02|5851.72|5851.02|5851.72|5851.02|5851.72|5851.02|3
1736818760000|2025-01-14 01:39:20|||||||||2
1736818770000|2025-01-14 01:39:30|5851.84|5851.14|5851.72|5851.02|5851.97|5851.27|5851.72|5851.02|15
1736818780000|2025-01-14 01:39:40|5851.97|5851.27|5851.72|5851.02|5851.97|5851.27|5851.72|5851.02|8
1736818790000|2025-01-14 01:39:50|||||||||2
1736818800000|2025-01-14 01:40:00|5851.84|5851.14|5852.22|5851.52|5852.47|5851.77|5851.72|5851.02|39
1736818810000|2025-01-14 01:40:10|5852.34|5851.64|5852.22|5851.52|5852.34|5851.64|5852.22|5851.52|13
1736818820000|2025-01-14 01:40:20|5852.47|5851.77|5852.47|5851.77|5852.47|5851.77|5852.47|5851.77|6
1736818830000|2025-01-14 01:40:30|||||||||1
1736818840000|2025-01-14 01:40:40|5852.34|5851.64|5852.22|5851.52|5852.34|5851.64|5852.22|5851.52|16
1736818850000|2025-01-14 01:40:50|5852.34|5851.64|5852.22|5851.52|5852.34|5851.64|5852.22|5851.52|25
1736818860000|2025-01-14 01:41:00|||||||||1
1736818880000|2025-01-14 01:41:20|5851.97|5851.27|5851.97|5851.27|5851.97|5851.27|5851.97|5851.27|11
1736818890000|2025-01-14 01:41:30|5852.09|5851.39|5851.97|5851.27|5852.09|5851.39|5851.97|5851.27|5
1736818900000|2025-01-14 01:41:40|5851.72|5851.02|5851.72|5851.02|5851.84|5851.14|5851.72|5851.02|20
1736818910000|2025-01-14 01:41:50|5851.84|5851.14|5851.84|5851.14|5851.97|5851.27|5851.72|5851.02|13
1736818920000|2025-01-14 01:42:00|5851.97|5851.27|5850.97|5850.27|5851.97|5851.27|5850.97|5850.27|22
1736818930000|2025-01-14 01:42:10|5851.09|5850.39|5851.22|5850.52|5851.22|5850.52|5851.09|5850.39|5
1736818940000|2025-01-14 01:42:20|5851.09|5850.39|5850.97|5850.27|5851.22|5850.52|5850.97|5850.27|7
1736818950000|2025-01-14 01:42:30|5851.09|5850.39|5851.34|5850.64|5851.47|5850.77|5850.97|5850.27|12
1736818960000|2025-01-14 01:42:40|5851.47|5850.77|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|2
1736818970000|2025-01-14 01:42:50|5851.09|5850.39|5850.97|5850.27|5851.09|5850.39|5850.97|5850.27|5
1736818980000|2025-01-14 01:43:00|5851.09|5850.39|5850.72|5850.02|5851.09|5850.39|5850.72|5850.02|10
1736818990000|2025-01-14 01:43:10|5850.47|5849.77|5850.72|5850.02|5850.72|5850.02|5850.47|5849.77|8
1736819000000|2025-01-14 01:43:20|5850.59|5849.89|5850.84|5850.14|5850.97|5850.27|5850.47|5849.77|19
1736819010000|2025-01-14 01:43:30|5850.72|5850.02|5850.97|5850.27|5850.97|5850.27|5850.72|5850.02|6
1736819020000|2025-01-14 01:43:40|5850.84|5850.14|5850.84|5850.14|5850.97|5850.27|5850.72|5850.02|7
1736819030000|2025-01-14 01:43:50|5850.72|5850.02|5850.72|5850.02|5850.97|5850.27|5850.59|5849.89|14
1736819040000|2025-01-14 01:44:00|5850.84|5850.14|5850.97|5850.27|5850.97|5850.27|5850.84|5850.14|16
1736819050000|2025-01-14 01:44:10|5851.09|5850.39|5851.47|5850.77|5851.47|5850.77|5851.09|5850.39|9
1736819060000|2025-01-14 01:44:20|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|14
1736819080000|2025-01-14 01:44:40|5851.34|5850.64|5851.47|5850.77|5851.47|5850.77|5851.34|5850.64|10
1736819090000|2025-01-14 01:44:50|5851.34|5850.64|5851.22|5850.52|5851.34|5850.64|5851.22|5850.52|12
1736819100000|2025-01-14 01:45:00|5851.09|5850.39|5851.22|5850.52|5851.47|5850.77|5851.09|5850.39|16
1736819120000|2025-01-14 01:45:20|5851.09|5850.39|5850.97|5850.27|5851.22|5850.52|5850.97|5850.27|6
1736819130000|2025-01-14 01:45:30|5851.09|5850.39|5851.22|5850.52|5851.22|5850.52|5851.09|5850.39|4
1736819140000|2025-01-14 01:45:40|||||||||1
1736819150000|2025-01-14 01:45:50|5851.34|5850.64|5851.22|5850.52|5851.34|5850.64|5851.22|5850.52|19
1736819160000|2025-01-14 01:46:00|5851.09|5850.39|5850.97|5850.27|5851.09|5850.39|5850.97|5850.27|12
1736819180000|2025-01-14 01:46:20|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|27
1736819190000|2025-01-14 01:46:30|||||||||8
1736819200000|2025-01-14 01:46:40|5850.84|5850.14|5850.97|5850.27|5850.97|5850.27|5850.84|5850.14|18
1736819210000|2025-01-14 01:46:50|5851.09|5850.39|5850.97|5850.27|5851.09|5850.39|5850.97|5850.27|13
1736819220000|2025-01-14 01:47:00|||||||||4
1736819240000|2025-01-14 01:47:20|||||||||5
1736819250000|2025-01-14 01:47:30|5850.72|5850.02|5850.47|5849.77|5850.72|5850.02|5850.47|5849.77|36
1736819260000|2025-01-14 01:47:40|5850.22|5849.52|5850.22|5849.52|5850.22|5849.52|5849.84|5849.14|122
1736819270000|2025-01-14 01:47:50|5850.34|5849.64|5850.34|5849.64|5850.47|5849.77|5850.34|5849.64|10
1736819280000|2025-01-14 01:48:00|5850.47|5849.77|5850.22|5849.52|5850.47|5849.77|5850.22|5849.52|9
1736819290000|2025-01-14 01:48:10|||||||||3
1736819300000|2025-01-14 01:48:20|5849.97|5849.27|5849.97|5849.27|5849.97|5849.27|5849.97|5849.27|25
1736819310000|2025-01-14 01:48:30|5850.22|5849.52|5850.22|5849.52|5850.22|5849.52|5850.22|5849.52|4
1736819320000|2025-01-14 01:48:40|5850.47|5849.77|5850.47|5849.77|5850.47|5849.77|5850.34|5849.64|12
1736819330000|2025-01-14 01:48:50|5850.59|5849.89|5850.59|5849.89|5850.72|5850.02|5850.59|5849.89|12
1736819340000|2025-01-14 01:49:00|5850.72|5850.02|5850.47|5849.77|5850.72|5850.02|5850.47|5849.77|1
1736819350000|2025-01-14 01:49:10|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.47|5849.77|11
1736819360000|2025-01-14 01:49:20|5850.84|5850.14|5851.22|5850.52|5851.22|5850.52|5850.84|5850.14|30
1736819370000|2025-01-14 01:49:30|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|8
1736819380000|2025-01-14 01:49:40|5851.09|5850.39|5850.72|5850.02|5851.22|5850.52|5850.72|5850.02|48
1736819390000|2025-01-14 01:49:50|5850.84|5850.14|5850.84|5850.14|5850.97|5850.27|5850.84|5850.14|2
1736819400000|2025-01-14 01:50:00|5850.97|5850.27|5850.72|5850.02|5850.97|5850.27|5850.72|5850.02|6
1736819410000|2025-01-14 01:50:10|5850.47|5849.77|5849.97|5849.27|5850.59|5849.89|5849.97|5849.27|35
1736819420000|2025-01-14 01:50:20|5850.09|5849.39|5850.22|5849.52|5850.22|5849.52|5850.09|5849.39|3
1736819440000|2025-01-14 01:50:40|5850.34|5849.64|5850.34|5849.64|5850.47|5849.77|5850.34|5849.64|11
1736819450000|2025-01-14 01:50:50|5850.22|5849.52|5850.47|5849.77|5850.47|5849.77|5850.22|5849.52|10
1736819460000|2025-01-14 01:51:00|||||||||1
1736819470000|2025-01-14 01:51:10|5850.22|5849.52|5850.22|5849.52|5850.22|5849.52|5850.22|5849.52|21
1736819480000|2025-01-14 01:51:20|5850.34|5849.64|5850.47|5849.77|5850.47|5849.77|5850.34|5849.64|4
1736819490000|2025-01-14 01:51:30|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.47|5849.77|9
1736819500000|2025-01-14 01:51:40|5850.59|5849.89|5850.09|5849.39|5850.59|5849.89|5849.97|5849.27|71
1736819510000|2025-01-14 01:51:50|5849.97|5849.27|5849.84|5849.14|5850.22|5849.52|5849.84|5849.14|25
1736819520000|2025-01-14 01:52:00|5849.72|5849.02|5849.72|5849.02|5849.97|5849.27|5849.72|5849.02|34
1736819530000|2025-01-14 01:52:10|5849.97|5849.27|5849.84|5849.14|5849.97|5849.27|5849.72|5849.02|14
1736819540000|2025-01-14 01:52:20|5849.97|5849.27|5850.22|5849.52|5850.22|5849.52|5849.84|5849.14|16
1736819550000|2025-01-14 01:52:30|5850.34|5849.64|5850.72|5850.02|5850.72|5850.02|5850.34|5849.64|10
1736819560000|2025-01-14 01:52:40|5850.59|5849.89|5850.47|5849.77|5850.59|5849.89|5850.47|5849.77|13
1736819570000|2025-01-14 01:52:50|5850.59|5849.89|5850.47|5849.77|5850.72|5850.02|5850.47|5849.77|1
1736819580000|2025-01-14 01:53:00|||||||||5
1736819590000|2025-01-14 01:53:10|5850.34|5849.64|5850.47|5849.77|5850.47|5849.77|5850.34|5849.64|12
1736819600000|2025-01-14 01:53:20|||||||||2
1736819610000|2025-01-14 01:53:30|5850.72|5850.02|5850.47|5849.77|5850.72|5850.02|5850.47|5849.77|20
1736819620000|2025-01-14 01:53:40|5850.59|5849.89|5850.47|5849.77|5850.59|5849.89|5850.47|5849.77|6
1736819630000|2025-01-14 01:53:50|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.47|5849.77|9
1736819640000|2025-01-14 01:54:00|5850.84|5850.14|5850.84|5850.14|5850.84|5850.14|5850.84|5850.14|12
1736819650000|2025-01-14 01:54:10|5850.97|5850.27|5850.84|5850.14|5850.97|5850.27|5850.72|5850.02|14
1736819660000|2025-01-14 01:54:20|5850.72|5850.02|5850.72|5850.02|5850.97|5850.27|5850.72|5850.02|3
1736819670000|2025-01-14 01:54:30|||||||||5
1736819680000|2025-01-14 01:54:40|5850.84|5850.14|5850.84|5850.14|5850.97|5850.27|5850.84|5850.14|13
1736819690000|2025-01-14 01:54:50|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|5850.84|5850.14|1
1736819700000|2025-01-14 01:55:00|5850.84|5850.14|5850.47|5849.77|5850.97|5850.27|5850.47|5849.77|16
1736819710000|2025-01-14 01:55:10|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.59|5849.89|6
1736819720000|2025-01-14 01:55:20|5850.59|5849.89|5850.59|5849.89|5850.59|5849.89|5850.59|5849.89|42
1736819730000|2025-01-14 01:55:30|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|0
1736819740000|2025-01-14 01:55:40|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.59|5849.89|9
1736819750000|2025-01-14 01:55:50|5850.84|5850.14|5850.72|5850.02|5850.97|5850.27|5850.72|5850.02|31
1736819760000|2025-01-14 01:56:00|5850.84|5850.14|5851.22|5850.52|5851.22|5850.52|5850.84|5850.14|6
1736819770000|2025-01-14 01:56:10|5850.97|5850.27|5851.09|5850.39|5851.22|5850.52|5850.97|5850.27|15
1736819780000|2025-01-14 01:56:20|5850.97|5850.27|5850.72|5850.02|5850.97|5850.27|5850.72|5850.02|0
1736819790000|2025-01-14 01:56:30|5850.47|5849.77|5850.47|5849.77|5850.47|5849.77|5850.47|5849.77|14
1736819800000|2025-01-14 01:56:40|5850.22|5849.52|5850.72|5850.02|5850.72|5850.02|5850.22|5849.52|19
1736819810000|2025-01-14 01:56:50|5850.59|5849.89|5850.47|5849.77|5850.72|5850.02|5850.47|5849.77|10
1736819820000|2025-01-14 01:57:00|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.59|5849.89|2
1736819830000|2025-01-14 01:57:10|5850.47|5849.77|5850.47|5849.77|5850.47|5849.77|5850.47|5849.77|3
1736819850000|2025-01-14 01:57:30|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.59|5849.89|8
1736819860000|2025-01-14 01:57:40|||||||||4
1736819870000|2025-01-14 01:57:50|5850.84|5850.14|5850.97|5850.27|5850.97|5850.27|5850.72|5850.02|17
1736819880000|2025-01-14 01:58:00|||||||||1
1736819890000|2025-01-14 01:58:10|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|5
1736819900000|2025-01-14 01:58:20|5850.84|5850.14|5850.97|5850.27|5850.97|5850.27|5850.84|5850.14|8
1736819910000|2025-01-14 01:58:30|5850.72|5850.02|5850.72|5850.02|5850.97|5850.27|5850.72|5850.02|5
1736819920000|2025-01-14 01:58:40|||||||||2
1736819930000|2025-01-14 01:58:50|5850.84|5850.14|5850.72|5850.02|5850.84|5850.14|5850.72|5850.02|11
1736819940000|2025-01-14 01:59:00|5850.84|5850.14|5850.84|5850.14|5850.84|5850.14|5850.72|5850.02|1
1736819950000|2025-01-14 01:59:10|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|1
1736819960000|2025-01-14 01:59:20|5850.84|5850.14|5850.97|5850.27|5850.97|5850.27|5850.72|5850.02|3
1736819970000|2025-01-14 01:59:30|5850.84|5850.14|5850.72|5850.02|5850.97|5850.27|5850.72|5850.02|2
1736819980000|2025-01-14 01:59:40|||||||||1
1736820000000|2025-01-14 02:00:00|5850.84|5850.14|5850.97|5850.27|5851.22|5850.52|5850.84|5850.14|24
1736820010000|2025-01-14 02:00:10|5851.09|5850.39|5850.97|5850.27|5851.09|5850.39|5850.97|5850.27|3
1736820020000|2025-01-14 02:00:20|5851.09|5850.39|5851.22|5850.52|5851.72|5851.02|5851.09|5850.39|44
1736820030000|2025-01-14 02:00:30|5851.34|5850.64|5851.22|5850.52|5851.34|5850.64|5851.09|5850.39|0
1736820040000|2025-01-14 02:00:40|5851.09|5850.39|5851.22|5850.52|5851.34|5850.64|5851.09|5850.39|3
1736820050000|2025-01-14 02:00:50|5851.34|5850.64|5851.22|5850.52|5851.34|5850.64|5851.22|5850.52|1
1736820060000|2025-01-14 02:01:00|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|5851.22|5850.52|25
1736820070000|2025-01-14 02:01:10|5851.34|5850.64|5851.47|5850.77|5851.47|5850.77|5851.34|5850.64|8
1736820080000|2025-01-14 02:01:20|5851.72|5851.02|5851.47|5850.77|5851.72|5851.02|5851.47|5850.77|18
1736820090000|2025-01-14 02:01:30|5851.59|5850.89|5851.59|5850.89|5851.72|5851.02|5851.47|5850.77|11
1736820100000|2025-01-14 02:01:40|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|2
1736820110000|2025-01-14 02:01:50|5851.22|5850.52|5851.47|5850.77|5851.47|5850.77|5851.22|5850.52|13
1736820120000|2025-01-14 02:02:00|5851.22|5850.52|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|18
1736820130000|2025-01-14 02:02:10|5851.34|5850.64|5850.97|5850.27|5851.34|5850.64|5850.97|5850.27|27
1736820140000|2025-01-14 02:02:20|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|11
1736820150000|2025-01-14 02:02:30|5850.59|5849.89|5849.97|5849.27|5850.72|5850.02|5849.97|5849.27|41
1736820160000|2025-01-14 02:02:40|5849.84|5849.14|5849.97|5849.27|5849.97|5849.27|5849.72|5849.02|28
1736820170000|2025-01-14 02:02:50|5849.84|5849.14|5849.72|5849.02|5849.84|5849.14|5849.72|5849.02|1
1736820180000|2025-01-14 02:03:00|5849.47|5848.77|5849.59|5848.89|5849.72|5849.02|5849.47|5848.77|36
1736820190000|2025-01-14 02:03:10|5849.72|5849.02|5849.97|5849.27|5849.97|5849.27|5849.72|5849.02|13
1736820200000|2025-01-14 02:03:20|5849.84|5849.14|5849.72|5849.02|5849.84|5849.14|5849.72|5849.02|27
1736820210000|2025-01-14 02:03:30|5849.47|5848.77|5849.59|5848.89|5849.59|5848.89|5849.47|5848.77|8
1736820220000|2025-01-14 02:03:40|5849.72|5849.02|5849.47|5848.77|5849.72|5849.02|5849.47|5848.77|8
1736820230000|2025-01-14 02:03:50|5849.59|5848.89|5849.72|5849.02|5849.72|5849.02|5849.59|5848.89|5
1736820240000|2025-01-14 02:04:00|5849.59|5848.89|5849.47|5848.77|5849.59|5848.89|5849.47|5848.77|6
1736820250000|2025-01-14 02:04:10|5849.72|5849.02|5849.97|5849.27|5849.97|5849.27|5849.72|5849.02|14
1736820260000|2025-01-14 02:04:20|5849.84|5849.14|5849.72|5849.02|5849.84|5849.14|5849.72|5849.02|2
1736820270000|2025-01-14 02:04:30|||||||||2
1736820280000|2025-01-14 02:04:40|||||||||4
1736820290000|2025-01-14 02:04:50|5849.84|5849.14|5849.72|5849.02|5849.84|5849.14|5849.72|5849.02|7
1736820300000|2025-01-14 02:05:00|5849.47|5848.77|5849.47|5848.77|5849.72|5849.02|5849.47|5848.77|18
1736820310000|2025-01-14 02:05:10|5849.34|5848.64|5849.47|5848.77|5849.47|5848.77|5849.22|5848.52|27
1736820320000|2025-01-14 02:05:20|5848.72|5848.02|5848.47|5847.77|5848.72|5848.02|5847.97|5847.27|169
1736820330000|2025-01-14 02:05:30|5848.72|5848.02|5848.47|5847.77|5848.72|5848.02|5848.47|5847.77|17
1736820340000|2025-01-14 02:05:40|5848.22|5847.52|5848.22|5847.52|5848.22|5847.52|5848.09|5847.39|32
1736820350000|2025-01-14 02:05:50|5847.97|5847.27|5847.97|5847.27|5847.97|5847.27|5847.97|5847.27|43
1736820360000|2025-01-14 02:06:00|5847.72|5847.02|5847.97|5847.27|5847.97|5847.27|5847.72|5847.02|61
1736820370000|2025-01-14 02:06:10|5847.84|5847.14|5847.97|5847.27|5847.97|5847.27|5847.84|5847.14|16
1736820380000|2025-01-14 02:06:20|5847.84|5847.14|5847.84|5847.14|5847.84|5847.14|5847.84|5847.14|3
1736820390000|2025-01-14 02:06:30|5847.97|5847.27|5848.22|5847.52|5848.47|5847.77|5847.97|5847.27|17
1736820400000|2025-01-14 02:06:40|5848.09|5847.39|5848.22|5847.52|5848.22|5847.52|5848.09|5847.39|4
1736820410000|2025-01-14 02:06:50|5848.09|5847.39|5847.97|5847.27|5848.09|5847.39|5847.84|5847.14|15
1736820420000|2025-01-14 02:07:00|5848.09|5847.39|5847.72|5847.02|5848.22|5847.52|5847.72|5847.02|8
1736820430000|2025-01-14 02:07:10|5847.84|5847.14|5847.47|5846.77|5847.84|5847.14|5847.47|5846.77|33
1736820440000|2025-01-14 02:07:20|5847.59|5846.89|5847.72|5847.02|5847.72|5847.02|5847.47|5846.77|14
1736820450000|2025-01-14 02:07:30|5847.59|5846.89|5847.47|5846.77|5847.72|5847.02|5847.47|5846.77|7
1736820460000|2025-01-14 02:07:40|5847.59|5846.89|5847.59|5846.89|5847.59|5846.89|5847.59|5846.89|5
1736820470000|2025-01-14 02:07:50|5847.72|5847.02|5847.97|5847.27|5847.97|5847.27|5847.72|5847.02|21
1736820480000|2025-01-14 02:08:00|5848.22|5847.52|5847.47|5846.77|5848.22|5847.52|5847.47|5846.77|18
1736820490000|2025-01-14 02:08:10|5847.72|5847.02|5847.47|5846.77|5847.72|5847.02|5847.47|5846.77|18
1736820500000|2025-01-14 02:08:20|||||||||19
1736820510000|2025-01-14 02:08:30|5847.72|5847.02|5847.47|5846.77|5847.72|5847.02|5847.47|5846.77|23
1736820520000|2025-01-14 02:08:40|5847.34|5846.64|5847.47|5846.77|5847.47|5846.77|5847.34|5846.64|10
1736820530000|2025-01-14 02:08:50|5847.34|5846.64|5847.22|5846.52|5847.34|5846.64|5846.97|5846.27|105
1736820540000|2025-01-14 02:09:00|5847.34|5846.64|5847.47|5846.77|5847.47|5846.77|5847.22|5846.52|43
1736820550000|2025-01-14 02:09:10|5847.34|5846.64|5847.22|5846.52|5847.47|5846.77|5847.22|5846.52|14
1736820560000|2025-01-14 02:09:20|5847.34|5846.64|5847.22|5846.52|5847.47|5846.77|5847.22|5846.52|11
1736820570000|2025-01-14 02:09:30|5847.34|5846.64|5847.47|5846.77|5847.47|5846.77|5847.34|5846.64|6
1736820580000|2025-01-14 02:09:40|5847.34|5846.64|5847.22|5846.52|5847.34|5846.64|5847.22|5846.52|17
1736820590000|2025-01-14 02:09:50|5847.34|5846.64|5847.22|5846.52|5847.34|5846.64|5847.22|5846.52|10
1736820600000|2025-01-14 02:10:00|5846.97|5846.27|5847.47|5846.77|5847.47|5846.77|5846.97|5846.27|37
1736820610000|2025-01-14 02:10:10|5847.34|5846.64|5847.34|5846.64|5847.47|5846.77|5847.22|5846.52|36
1736820620000|2025-01-14 02:10:20|5847.47|5846.77|5847.22|5846.52|5847.47|5846.77|5847.22|5846.52|12
1736820630000|2025-01-14 02:10:30|5847.34|5846.64|5846.47|5845.77|5847.34|5846.64|5846.22|5845.52|212
1736820640000|2025-01-14 02:10:40|5846.22|5845.52|5846.47|5845.77|5846.47|5845.77|5846.22|5845.52|34
1736820650000|2025-01-14 02:10:50|5846.59|5845.89|5846.72|5846.02|5846.72|5846.02|5846.59|5845.89|6
1736820660000|2025-01-14 02:11:00|5846.47|5845.77|5846.59|5845.89|5846.72|5846.02|5846.47|5845.77|29
1736820670000|2025-01-14 02:11:10|5846.47|5845.77|5846.22|5845.52|5846.47|5845.77|5846.22|5845.52|27
1736820680000|2025-01-14 02:11:20|5846.34|5845.64|5846.47|5845.77|5846.47|5845.77|5846.22|5845.52|22
1736820690000|2025-01-14 02:11:30|5846.34|5845.64|5845.97|5845.27|5846.34|5845.64|5845.97|5845.27|36
1736820700000|2025-01-14 02:11:40|5845.84|5845.14|5845.97|5845.27|5845.97|5845.27|5845.72|5845.02|80
1736820710000|2025-01-14 02:11:50|5845.84|5845.14|5845.72|5845.02|5845.97|5845.27|5845.72|5845.02|12
1736820720000|2025-01-14 02:12:00|5845.59|5844.89|5845.72|5845.02|5845.72|5845.02|5845.47|5844.77|40
1736820730000|2025-01-14 02:12:10|5845.97|5845.27|5845.22|5844.52|5845.97|5845.27|5845.22|5844.52|55
1736820740000|2025-01-14 02:12:20|5845.34|5844.64|5845.22|5844.52|5845.47|5844.77|5845.22|5844.52|55
1736820750000|2025-01-14 02:12:30|||||||||17
1736820760000|2025-01-14 02:12:40|||||||||18
1736820770000|2025-01-14 02:12:50|5844.97|5844.27|5844.97|5844.27|5844.97|5844.27|5844.97|5844.27|72
1736820780000|2025-01-14 02:13:00|5845.22|5844.52|5845.72|5845.02|5845.72|5845.02|5844.97|5844.27|62
1736820790000|2025-01-14 02:13:10|5845.84|5845.14|5845.97|5845.27|5845.97|5845.27|5845.84|5845.14|28
1736820800000|2025-01-14 02:13:20|||||||||7
1736820810000|2025-01-14 02:13:30|||||||||3
1736820820000|2025-01-14 02:13:40|5845.84|5845.14|5845.72|5845.02|5845.84|5845.14|5845.72|5845.02|10
1736820830000|2025-01-14 02:13:50|||||||||3
1736820840000|2025-01-14 02:14:00|5845.59|5844.89|5845.72|5845.02|5845.72|5845.02|5845.47|5844.77|32
1736820850000|2025-01-14 02:14:10|5845.59|5844.89|5845.47|5844.77|5845.72|5845.02|5845.47|5844.77|3
1736820860000|2025-01-14 02:14:20|5845.22|5844.52|5845.47|5844.77|5845.47|5844.77|5845.22|5844.52|24
1736820870000|2025-01-14 02:14:30|5845.34|5844.64|5845.22|5844.52|5845.47|5844.77|5845.22|5844.52|14
1736820880000|2025-01-14 02:14:40|5845.47|5844.77|5845.47|5844.77|5845.59|5844.89|5845.47|5844.77|23
1736820890000|2025-01-14 02:14:50|5845.59|5844.89|5845.47|5844.77|5845.72|5845.02|5845.47|5844.77|10
1736820900000|2025-01-14 02:15:00|5845.59|5844.89|5845.72|5845.02|5845.72|5845.02|5845.47|5844.77|11
1736820910000|2025-01-14 02:15:10|5845.59|5844.89|5845.47|5844.77|5845.59|5844.89|5845.47|5844.77|6
1736820920000|2025-01-14 02:15:20|5845.59|5844.89|5845.47|5844.77|5845.72|5845.02|5845.47|5844.77|12
1736820930000|2025-01-14 02:15:30|||||||||2
1736820940000|2025-01-14 02:15:40|5845.59|5844.89|5845.59|5844.89|5845.59|5844.89|5845.59|5844.89|5
1736820950000|2025-01-14 02:15:50|5845.47|5844.77|5845.47|5844.77|5845.47|5844.77|5845.47|5844.77|16
1736820960000|2025-01-14 02:16:00|5845.59|5844.89|5845.47|5844.77|5845.59|5844.89|5845.47|5844.77|2
1736820970000|2025-01-14 02:16:10|5845.59|5844.89|5845.47|5844.77|5845.72|5845.02|5845.47|5844.77|13
1736820980000|2025-01-14 02:16:20|5845.59|5844.89|5845.72|5845.02|5845.72|5845.02|5845.59|5844.89|7
1736820990000|2025-01-14 02:16:30|||||||||1
1736821000000|2025-01-14 02:16:40|||||||||7
1736821010000|2025-01-14 02:16:50|||||||||2
1736821020000|2025-01-14 02:17:00|5845.84|5845.14|5845.97|5845.27|5845.97|5845.27|5845.84|5845.14|9
1736821030000|2025-01-14 02:17:10|5845.84|5845.14|5845.72|5845.02|5845.84|5845.14|5845.72|5845.02|7
1736821040000|2025-01-14 02:17:20|5845.84|5845.14|5845.84|5845.14|5845.84|5845.14|5845.72|5845.02|17
1736821050000|2025-01-14 02:17:30|5845.72|5845.02|5845.72|5845.02|5845.97|5845.27|5845.72|5845.02|7
1736821070000|2025-01-14 02:17:50|5845.59|5844.89|5845.47|5844.77|5845.59|5844.89|5845.47|5844.77|12
1736821080000|2025-01-14 02:18:00|5845.22|5844.52|5845.22|5844.52|5845.22|5844.52|5845.22|5844.52|54
1736821090000|2025-01-14 02:18:10|5844.97|5844.27|5845.22|5844.52|5845.22|5844.52|5844.97|5844.27|10
1736821100000|2025-01-14 02:18:20|5845.09|5844.39|5844.97|5844.27|5845.09|5844.39|5844.97|5844.27|13
1736821110000|2025-01-14 02:18:30|||||||||2
1736821120000|2025-01-14 02:18:40|||||||||16
1736821130000|2025-01-14 02:18:50|5845.22|5844.52|5845.22|5844.52|5845.22|5844.52|5845.22|5844.52|12
1736821140000|2025-01-14 02:19:00|||||||||1
1736821150000|2025-01-14 02:19:10|||||||||13
1736821160000|2025-01-14 02:19:20|5845.09|5844.39|5845.22|5844.52|5845.22|5844.52|5844.97|5844.27|14
1736821170000|2025-01-14 02:19:30|5845.72|5845.02|5845.72|5845.02|5845.72|5845.02|5845.47|5844.77|46
1736821180000|2025-01-14 02:19:40|||||||||3
1736821190000|2025-01-14 02:19:50|5845.97|5845.27|5845.72|5845.02|5845.97|5845.27|5845.72|5845.02|29
1736821200000|2025-01-14 02:20:00|5845.84|5845.14|5845.97|5845.27|5845.97|5845.27|5845.84|5845.14|6
1736821210000|2025-01-14 02:20:10|||||||||4
1736821220000|2025-01-14 02:20:20|5846.09|5845.39|5846.22|5845.52|5846.22|5845.52|5846.09|5845.39|22
1736821240000|2025-01-14 02:20:40|||||||||20
1736821250000|2025-01-14 02:20:50|5846.47|5845.77|5846.34|5845.64|5846.47|5845.77|5846.22|5845.52|43
1736821260000|2025-01-14 02:21:00|5846.47|5845.77|5846.47|5845.77|5846.47|5845.77|5846.47|5845.77|7
1736821270000|2025-01-14 02:21:10|5846.59|5845.89|5846.84|5846.14|5846.84|5846.14|5846.59|5845.89|43
1736821280000|2025-01-14 02:21:20|5846.97|5846.27|5847.22|5846.52|5847.47|5846.77|5846.72|5846.02|152
1736821290000|2025-01-14 02:21:30|5847.34|5846.64|5847.22|5846.52|5847.47|5846.77|5847.22|5846.52|32
1736821300000|2025-01-14 02:21:40|5847.47|5846.77|5847.47|5846.77|5847.47|5846.77|5847.22|5846.52|23
1736821310000|2025-01-14 02:21:50|5847.34|5846.64|5847.34|5846.64|5847.47|5846.77|5847.34|5846.64|7
1736821320000|2025-01-14 02:22:00|5847.47|5846.77|5847.72|5847.02|5847.72|5847.02|5847.34|5846.64|16
1736821330000|2025-01-14 02:22:10|5847.97|5847.27|5847.97|5847.27|5847.97|5847.27|5847.97|5847.27|35
1736821340000|2025-01-14 02:22:20|5848.22|5847.52|5848.09|5847.39|5848.22|5847.52|5847.72|5847.02|104
1736821350000|2025-01-14 02:22:30|5847.97|5847.27|5847.97|5847.27|5848.22|5847.52|5847.97|5847.27|47
1736821360000|2025-01-14 02:22:40|5848.22|5847.52|5848.34|5847.64|5848.34|5847.64|5848.22|5847.52|18
1736821370000|2025-01-14 02:22:50|5848.22|5847.52|5848.47|5847.77|5848.47|5847.77|5848.22|5847.52|17
1736821380000|2025-01-14 02:23:00|5848.34|5847.64|5848.47|5847.77|5848.47|5847.77|5848.34|5847.64|14
1736821390000|2025-01-14 02:23:10|5848.34|5847.64|5848.22|5847.52|5848.47|5847.77|5848.22|5847.52|23
1736821400000|2025-01-14 02:23:20|5848.34|5847.64|5848.22|5847.52|5848.34|5847.64|5848.22|5847.52|12
1736821410000|2025-01-14 02:23:30|5848.09|5847.39|5848.22|5847.52|5848.22|5847.52|5847.97|5847.27|15
1736821420000|2025-01-14 02:23:40|5848.09|5847.39|5847.97|5847.27|5848.09|5847.39|5847.97|5847.27|2
1736821430000|2025-01-14 02:23:50|||||||||3
1736821440000|2025-01-14 02:24:00|5847.72|5847.02|5847.72|5847.02|5847.72|5847.02|5847.72|5847.02|47
1736821450000|2025-01-14 02:24:10|5847.84|5847.14|5848.09|5847.39|5848.22|5847.52|5847.72|5847.02|33
1736821460000|2025-01-14 02:24:20|5848.22|5847.52|5847.97|5847.27|5848.22|5847.52|5847.84|5847.14|17
1736821470000|2025-01-14 02:24:30|5847.72|5847.02|5847.72|5847.02|5847.84|5847.14|5847.72|5847.02|15
1736821480000|2025-01-14 02:24:40|5847.97|5847.27|5847.72|5847.02|5847.97|5847.27|5847.72|5847.02|16
1736821490000|2025-01-14 02:24:50|5847.84|5847.14|5847.72|5847.02|5847.84|5847.14|5847.72|5847.02|33
1736821500000|2025-01-14 02:25:00|5847.84|5847.14|5847.97|5847.27|5848.22|5847.52|5847.84|5847.14|23
1736821510000|2025-01-14 02:25:10|5848.09|5847.39|5847.97|5847.27|5848.22|5847.52|5847.97|5847.27|10
1736821520000|2025-01-14 02:25:20|||||||||7
1736821530000|2025-01-14 02:25:30|5848.09|5847.39|5848.09|5847.39|5848.22|5847.52|5847.97|5847.27|19
1736821540000|2025-01-14 02:25:40|5847.97|5847.27|5847.97|5847.27|5847.97|5847.27|5847.97|5847.27|11
1736821550000|2025-01-14 02:25:50|5848.22|5847.52|5848.22|5847.52|5848.22|5847.52|5848.09|5847.39|7
1736821560000|2025-01-14 02:26:00|5848.34|5847.64|5848.47|5847.77|5848.47|5847.77|5848.34|5847.64|26
1736821570000|2025-01-14 02:26:10|5848.34|5847.64|5848.22|5847.52|5848.47|5847.77|5848.22|5847.52|2
1736821590000|2025-01-14 02:26:30|5848.34|5847.64|5848.47|5847.77|5848.59|5847.89|5848.34|5847.64|20
1736821600000|2025-01-14 02:26:40|5848.22|5847.52|5848.97|5848.27|5848.97|5848.27|5848.22|5847.52|42
1736821610000|2025-01-14 02:26:50|5849.22|5848.52|5848.97|5848.27|5849.22|5848.52|5848.97|5848.27|23
1736821620000|2025-01-14 02:27:00|5849.22|5848.52|5849.22|5848.52|5849.34|5848.64|5849.22|5848.52|36
1736821630000|2025-01-14 02:27:10|5849.34|5848.64|5849.22|5848.52|5849.47|5848.77|5849.22|5848.52|23
1736821640000|2025-01-14 02:27:20|5849.47|5848.77|5849.22|5848.52|5849.47|5848.77|5849.22|5848.52|29
1736821660000|2025-01-14 02:27:40|||||||||9
1736821670000|2025-01-14 02:27:50|5849.09|5848.39|5848.97|5848.27|5849.09|5848.39|5848.97|5848.27|25
1736821680000|2025-01-14 02:28:00|5849.22|5848.52|5848.97|5848.27|5849.22|5848.52|5848.97|5848.27|9
1736821690000|2025-01-14 02:28:10|||||||||2
1736821700000|2025-01-14 02:28:20|5848.72|5848.02|5848.22|5847.52|5848.72|5848.02|5847.97|5847.27|91
1736821710000|2025-01-14 02:28:30|5848.09|5847.39|5847.97|5847.27|5848.09|5847.39|5847.97|5847.27|14
1736821720000|2025-01-14 02:28:40|5848.09|5847.39|5848.22|5847.52|5848.22|5847.52|5848.09|5847.39|10
1736821730000|2025-01-14 02:28:50|||||||||26
1736821740000|2025-01-14 02:29:00|5848.34|5847.64|5848.34|5847.64|5848.47|5847.77|5848.22|5847.52|16
1736821750000|2025-01-14 02:29:10|5848.22|5847.52|5848.22|5847.52|5848.22|5847.52|5848.22|5847.52|8
1736821760000|2025-01-14 02:29:20|5848.09|5847.39|5848.22|5847.52|5848.22|5847.52|5847.97|5847.27|13
1736821770000|2025-01-14 02:29:30|||||||||3
1736821780000|2025-01-14 02:29:40|5848.47|5847.77|5848.47|5847.77|5848.47|5847.77|5848.47|5847.77|5
1736821790000|2025-01-14 02:29:50|5848.34|5847.64|5848.34|5847.64|5848.34|5847.64|5848.34|5847.64|6
1736821800000|2025-01-14 02:30:00|5848.47|5847.77|5848.47|5847.77|5848.47|5847.77|5848.22|5847.52|4
1736821810000|2025-01-14 02:30:10|5848.59|5847.89|5848.47|5847.77|5848.72|5848.02|5848.47|5847.77|25
1736821820000|2025-01-14 02:30:20|5848.59|5847.89|5848.47|5847.77|5848.59|5847.89|5848.47|5847.77|6
1736821830000|2025-01-14 02:30:30|||||||||2
1736821840000|2025-01-14 02:30:40|5848.59|5847.89|5848.97|5848.27|5848.97|5848.27|5848.59|5847.89|41
1736821850000|2025-01-14 02:30:50|5848.84|5848.14|5848.97|5848.27|5848.97|5848.27|5848.72|5848.02|9
1736821860000|2025-01-14 02:31:00|5848.84|5848.14|5848.72|5848.02|5848.97|5848.27|5848.72|5848.02|10
1736821870000|2025-01-14 02:31:10|5848.59|5847.89|5848.47|5847.77|5848.59|5847.89|5848.47|5847.77|5
1736821880000|2025-01-14 02:31:20|5848.59|5847.89|5848.59|5847.89|5848.59|5847.89|5848.47|5847.77|12
1736821890000|2025-01-14 02:31:30|5848.47|5847.77|5848.59|5847.89|5848.59|5847.89|5848.47|5847.77|1
1736821900000|2025-01-14 02:31:40|5848.47|5847.77|5848.59|5847.89|5848.59|5847.89|5848.47|5847.77|8
1736821910000|2025-01-14 02:31:50|5848.47|5847.77|5848.47|5847.77|5848.72|5848.02|5848.47|5847.77|5
1736821920000|2025-01-14 02:32:00|5847.97|5847.27|5847.97|5847.27|5848.09|5847.39|5847.97|5847.27|21
1736821930000|2025-01-14 02:32:10|5848.09|5847.39|5847.97|5847.27|5848.09|5847.39|5847.97|5847.27|15
1736821940000|2025-01-14 02:32:20|5848.09|5847.39|5848.22|5847.52|5848.22|5847.52|5848.09|5847.39|4
1736821950000|2025-01-14 02:32:30|5847.97|5847.27|5848.22|5847.52|5848.22|5847.52|5847.97|5847.27|14
1736821960000|2025-01-14 02:32:40|5848.47|5847.77|5848.72|5848.02|5848.72|5848.02|5848.47|5847.77|33
1736821970000|2025-01-14 02:32:50|5848.59|5847.89|5848.72|5848.02|5848.72|5848.02|5848.47|5847.77|13
1736821980000|2025-01-14 02:33:00|5848.59|5847.89|5847.97|5847.27|5848.59|5847.89|5847.97|5847.27|17
1736821990000|2025-01-14 02:33:10|5847.84|5847.14|5847.97|5847.27|5847.97|5847.27|5847.72|5847.02|13
1736822000000|2025-01-14 02:33:20|5847.84|5847.14|5847.47|5846.77|5847.97|5847.27|5847.47|5846.77|22
1736822010000|2025-01-14 02:33:30|5847.34|5846.64|5847.22|5846.52|5847.47|5846.77|5847.22|5846.52|21
1736822020000|2025-01-14 02:33:40|5847.47|5846.77|5847.47|5846.77|5847.47|5846.77|5847.47|5846.77|36
1736822030000|2025-01-14 02:33:50|5847.34|5846.64|5847.47|5846.77|5847.47|5846.77|5847.34|5846.64|8
1736822040000|2025-01-14 02:34:00|5847.34|5846.64|5847.47|5846.77|5847.47|5846.77|5847.34|5846.64|3
1736822050000|2025-01-14 02:34:10|5847.34|5846.64|5847.34|5846.64|5847.34|5846.64|5847.34|5846.64|1
1736822060000|2025-01-14 02:34:20|5847.22|5846.52|5847.22|5846.52|5847.47|5846.77|5847.22|5846.52|7
1736822070000|2025-01-14 02:34:30|5847.34|5846.64|5847.34|5846.64|5847.34|5846.64|5847.22|5846.52|20
1736822080000|2025-01-14 02:34:40|5847.22|5846.52|5847.22|5846.52|5847.22|5846.52|5847.22|5846.52|2
1736822090000|2025-01-14 02:34:50|||||||||2
1736822100000|2025-01-14 02:35:00|5847.34|5846.64|5847.47|5846.77|5847.47|5846.77|5847.34|5846.64|10
1736822120000|2025-01-14 02:35:20|5847.34|5846.64|5847.34|5846.64|5847.34|5846.64|5847.34|5846.64|11
1736822130000|2025-01-14 02:35:30|5847.47|5846.77|5847.47|5846.77|5847.47|5846.77|5847.34|5846.64|4
1736822140000|2025-01-14 02:35:40|5847.34|5846.64|5847.59|5846.89|5847.59|5846.89|5847.34|5846.64|0
1736822150000|2025-01-14 02:35:50|5847.72|5847.02|5847.72|5847.02|5847.72|5847.02|5847.72|5847.02|18
1736822160000|2025-01-14 02:36:00|5847.84|5847.14|5847.72|5847.02|5847.84|5847.14|5847.72|5847.02|0
1736822170000|2025-01-14 02:36:10|5847.84|5847.14|5847.72|5847.02|5847.84|5847.14|5847.72|5847.02|3
1736822190000|2025-01-14 02:36:30|||||||||1
1736822220000|2025-01-14 02:37:00|5847.59|5846.89|5847.22|5846.52|5847.59|5846.89|5847.22|5846.52|19
1736822230000|2025-01-14 02:37:10|||||||||2
1736822240000|2025-01-14 02:37:20|||||||||3
1736822260000|2025-01-14 02:37:40|5847.34|5846.64|5847.22|5846.52|5847.34|5846.64|5847.22|5846.52|4
1736822290000|2025-01-14 02:38:10|5847.47|5846.77|5847.47|5846.77|5847.47|5846.77|5847.47|5846.77|10
1736822310000|2025-01-14 02:38:30|5847.34|5846.64|5847.22|5846.52|5847.34|5846.64|5847.22|5846.52|8
1736822320000|2025-01-14 02:38:40|5847.34|5846.64|5847.34|5846.64|5847.47|5846.77|5847.22|5846.52|2
1736822330000|2025-01-14 02:38:50|5847.47|5846.77|5847.22|5846.52|5847.47|5846.77|5847.22|5846.52|1
1736822340000|2025-01-14 02:39:00|5847.47|5846.77|5847.47|5846.77|5847.47|5846.77|5847.47|5846.77|5
1736822350000|2025-01-14 02:39:10|5847.22|5846.52|5847.22|5846.52|5847.22|5846.52|5847.22|5846.52|5
1736822360000|2025-01-14 02:39:20|5847.09|5846.39|5847.22|5846.52|5847.22|5846.52|5847.09|5846.39|23
1736822370000|2025-01-14 02:39:30|5847.34|5846.64|5847.34|5846.64|5847.47|5846.77|5847.34|5846.64|10
1736822390000|2025-01-14 02:39:50|5847.47|5846.77|5847.34|5846.64|5847.47|5846.77|5847.34|5846.64|5
1736822400000|2025-01-14 02:40:00|5847.22|5846.52|5847.47|5846.77|5847.47|5846.77|5847.22|5846.52|9
1736822410000|2025-01-14 02:40:10|5847.34|5846.64|5847.84|5847.14|5847.97|5847.27|5847.22|5846.52|11
1736822420000|2025-01-14 02:40:20|5847.72|5847.02|5847.72|5847.02|5847.84|5847.14|5847.72|5847.02|2
1736822430000|2025-01-14 02:40:30|||||||||2
1736822450000|2025-01-14 02:40:50|5847.59|5846.89|5847.59|5846.89|5847.59|5846.89|5847.59|5846.89|4
1736822460000|2025-01-14 02:41:00|5847.47|5846.77|5847.47|5846.77|5847.47|5846.77|5847.47|5846.77|0
1736822470000|2025-01-14 02:41:10|||||||||5
1736822480000|2025-01-14 02:41:20|5847.59|5846.89|5847.72|5847.02|5847.84|5847.14|5847.47|5846.77|19
1736822500000|2025-01-14 02:41:40|5847.84|5847.14|5847.97|5847.27|5847.97|5847.27|5847.84|5847.14|4
1736822510000|2025-01-14 02:41:50|5847.84|5847.14|5847.97|5847.27|5847.97|5847.27|5847.84|5847.14|14
1736822520000|2025-01-14 02:42:00|5847.84|5847.14|5847.47|5846.77|5847.84|5847.14|5847.34|5846.64|24
1736822530000|2025-01-14 02:42:10|5847.22|5846.52|5847.47|5846.77|5847.47|5846.77|5847.22|5846.52|41
1736822540000|2025-01-14 02:42:20|5847.34|5846.64|5847.59|5846.89|5847.59|5846.89|5847.34|5846.64|16
1736822550000|2025-01-14 02:42:30|5847.72|5847.02|5847.72|5847.02|5847.72|5847.02|5847.59|5846.89|6
1736822560000|2025-01-14 02:42:40|5847.59|5846.89|5847.72|5847.02|5847.72|5847.02|5847.59|5846.89|5
1736822570000|2025-01-14 02:42:50|5847.47|5846.77|5847.34|5846.64|5847.59|5846.89|5847.34|5846.64|9
1736822580000|2025-01-14 02:43:00|5847.47|5846.77|5847.34|5846.64|5847.47|5846.77|5847.34|5846.64|2
1736822590000|2025-01-14 02:43:10|5847.47|5846.77|5847.47|5846.77|5847.47|5846.77|5847.47|5846.77|3
1736822600000|2025-01-14 02:43:20|||||||||1
1736822610000|2025-01-14 02:43:30|5847.72|5847.02|5847.72|5847.02|5847.72|5847.02|5847.72|5847.02|6
1736822630000|2025-01-14 02:43:50|5847.97|5847.27|5847.97|5847.27|5847.97|5847.27|5847.97|5847.27|7
1736822640000|2025-01-14 02:44:00|5847.84|5847.14|5847.84|5847.14|5847.97|5847.27|5847.84|5847.14|6
1736822650000|2025-01-14 02:44:10|5847.97|5847.27|5847.84|5847.14|5847.97|5847.27|5847.84|5847.14|4
1736822660000|2025-01-14 02:44:20|5847.97|5847.27|5847.97|5847.27|5847.97|5847.27|5847.97|5847.27|0
1736822670000|2025-01-14 02:44:30|5848.09|5847.39|5847.97|5847.27|5848.09|5847.39|5847.84|5847.14|11
1736822680000|2025-01-14 02:44:40|5847.84|5847.14|5847.72|5847.02|5847.84|5847.14|5847.72|5847.02|1
1736822690000|2025-01-14 02:44:50|5847.84|5847.14|5847.72|5847.02|5847.84|5847.14|5847.72|5847.02|3
1736822700000|2025-01-14 02:45:00|5847.84|5847.14|5847.72|5847.02|5847.97|5847.27|5847.72|5847.02|8
1736822710000|2025-01-14 02:45:10|5847.84|5847.14|5847.97|5847.27|5847.97|5847.27|5847.84|5847.14|1
1736822720000|2025-01-14 02:45:20|5848.09|5847.39|5848.22|5847.52|5848.22|5847.52|5848.09|5847.39|1
1736822730000|2025-01-14 02:45:30|5848.09|5847.39|5848.22|5847.52|5848.22|5847.52|5847.97|5847.27|10
1736822740000|2025-01-14 02:45:40|5848.09|5847.39|5848.22|5847.52|5848.22|5847.52|5848.09|5847.39|0
1736822750000|2025-01-14 02:45:50|5848.09|5847.39|5848.09|5847.39|5848.22|5847.52|5848.09|5847.39|5
1736822760000|2025-01-14 02:46:00|5847.97|5847.27|5847.47|5846.77|5847.97|5847.27|5847.47|5846.77|19
1736822770000|2025-01-14 02:46:10|5847.59|5846.89|5847.59|5846.89|5847.59|5846.89|5847.47|5846.77|4
1736822780000|2025-01-14 02:46:20|5847.72|5847.02|5847.72|5847.02|5847.72|5847.02|5847.47|5846.77|3
1736822790000|2025-01-14 02:46:30|5847.84|5847.14|5847.72|5847.02|5847.84|5847.14|5847.72|5847.02|0
1736822800000|2025-01-14 02:46:40|5847.84|5847.14|5847.72|5847.02|5847.84|5847.14|5847.72|5847.02|1
1736822810000|2025-01-14 02:46:50|5847.84|5847.14|5847.97|5847.27|5847.97|5847.27|5847.72|5847.02|34
1736822850000|2025-01-14 02:47:30|5847.72|5847.02|5847.97|5847.27|5847.97|5847.27|5847.72|5847.02|15
1736822860000|2025-01-14 02:47:40|5847.72|5847.02|5847.72|5847.02|5847.72|5847.02|5847.72|5847.02|9
1736822880000|2025-01-14 02:48:00|5847.59|5846.89|5847.72|5847.02|5847.72|5847.02|5847.59|5846.89|13
1736822890000|2025-01-14 02:48:10|5847.97|5847.27|5847.72|5847.02|5847.97|5847.27|5847.72|5847.02|4
1736822900000|2025-01-14 02:48:20|5847.84|5847.14|5847.97|5847.27|5847.97|5847.27|5847.84|5847.14|1
1736822940000|2025-01-14 02:49:00|5847.84|5847.14|5847.84|5847.14|5847.84|5847.14|5847.72|5847.02|8
1736822950000|2025-01-14 02:49:10|5847.97|5847.27|5847.97|5847.27|5847.97|5847.27|5847.97|5847.27|0
1736822960000|2025-01-14 02:49:20|5847.72|5847.02|5847.72|5847.02|5847.84|5847.14|5847.72|5847.02|30
1736822970000|2025-01-14 02:49:30|5847.84|5847.14|5847.72|5847.02|5847.84|5847.14|5847.72|5847.02|0
1736823000000|2025-01-14 02:50:00|5847.97|5847.27|5847.72|5847.02|5847.97|5847.27|5847.72|5847.02|14
1736823010000|2025-01-14 02:50:10|5847.84|5847.14|5847.72|5847.02|5847.84|5847.14|5847.72|5847.02|0
1736823020000|2025-01-14 02:50:20|||||||||1
1736823030000|2025-01-14 02:50:30|5848.22|5847.52|5848.09|5847.39|5848.22|5847.52|5848.09|5847.39|23
1736823040000|2025-01-14 02:50:40|5848.22|5847.52|5848.22|5847.52|5848.22|5847.52|5848.09|5847.39|17
1736823060000|2025-01-14 02:51:00|5847.97|5847.27|5848.22|5847.52|5848.22|5847.52|5847.97|5847.27|15
1736823070000|2025-01-14 02:51:10|5848.34|5847.64|5848.47|5847.77|5848.47|5847.77|5848.34|5847.64|9
1736823080000|2025-01-14 02:51:20|5848.72|5848.02|5848.97|5848.27|5848.97|5848.27|5848.72|5848.02|15
1736823090000|2025-01-14 02:51:30|5848.84|5848.14|5848.97|5848.27|5849.22|5848.52|5848.84|5848.14|32
1736823100000|2025-01-14 02:51:40|5849.22|5848.52|5849.22|5848.52|5849.22|5848.52|5849.22|5848.52|4
1736823110000|2025-01-14 02:51:50|5848.97|5848.27|5849.22|5848.52|5849.22|5848.52|5848.97|5848.27|31
1736823120000|2025-01-14 02:52:00|5849.34|5848.64|5849.47|5848.77|5849.72|5849.02|5849.34|5848.64|55
1736823130000|2025-01-14 02:52:10|5849.59|5848.89|5849.72|5849.02|5849.84|5849.14|5849.59|5848.89|53
1736823140000|2025-01-14 02:52:20|5849.84|5849.14|5850.84|5850.14|5850.97|5850.27|5849.84|5849.14|128
1736823150000|2025-01-14 02:52:30|5850.72|5850.02|5850.97|5850.27|5851.22|5850.52|5850.72|5850.02|323
1736823160000|2025-01-14 02:52:40|5850.84|5850.14|5851.47|5850.77|5851.47|5850.77|5850.84|5850.14|75
1736823170000|2025-01-14 02:52:50|||||||||16
1736823180000|2025-01-14 02:53:00|5851.59|5850.89|5851.34|5850.64|5851.72|5851.02|5851.34|5850.64|28
1736823190000|2025-01-14 02:53:10|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|5850.97|5850.27|182
1736823200000|2025-01-14 02:53:20|5851.22|5850.52|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|8
1736823210000|2025-01-14 02:53:30|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|8
1736823220000|2025-01-14 02:53:40|5850.84|5850.14|5850.84|5850.14|5850.84|5850.14|5850.84|5850.14|1
1736823230000|2025-01-14 02:53:50|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|5850.84|5850.14|0
1736823240000|2025-01-14 02:54:00|5850.84|5850.14|5851.09|5850.39|5851.09|5850.39|5850.84|5850.14|12
1736823250000|2025-01-14 02:54:10|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|2
1736823260000|2025-01-14 02:54:20|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|9
1736823270000|2025-01-14 02:54:30|5850.84|5850.14|5850.72|5850.02|5850.84|5850.14|5850.72|5850.02|9
1736823280000|2025-01-14 02:54:40|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|3
1736823290000|2025-01-14 02:54:50|5850.84|5850.14|5850.72|5850.02|5850.84|5850.14|5850.72|5850.02|17
1736823300000|2025-01-14 02:55:00|5850.97|5850.27|5850.72|5850.02|5851.22|5850.52|5850.72|5850.02|14
1736823310000|2025-01-14 02:55:10|5850.84|5850.14|5850.72|5850.02|5850.84|5850.14|5850.72|5850.02|2
1736823320000|2025-01-14 02:55:20|||||||||2
1736823330000|2025-01-14 02:55:30|5850.22|5849.52|5850.59|5849.89|5850.59|5849.89|5850.22|5849.52|13
1736823340000|2025-01-14 02:55:40|5850.47|5849.77|5850.59|5849.89|5850.72|5850.02|5850.47|5849.77|2
1736823350000|2025-01-14 02:55:50|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|7
1736823360000|2025-01-14 02:56:00|5850.84|5850.14|5850.47|5849.77|5850.84|5850.14|5850.47|5849.77|7
1736823370000|2025-01-14 02:56:10|5850.59|5849.89|5850.47|5849.77|5850.72|5850.02|5850.47|5849.77|7
1736823380000|2025-01-14 02:56:20|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.59|5849.89|1
1736823390000|2025-01-14 02:56:30|5850.84|5850.14|5850.72|5850.02|5850.84|5850.14|5850.72|5850.02|3
1736823400000|2025-01-14 02:56:40|5850.84|5850.14|5850.72|5850.02|5850.97|5850.27|5850.72|5850.02|5
1736823410000|2025-01-14 02:56:50|5850.84|5850.14|5851.22|5850.52|5851.22|5850.52|5850.84|5850.14|18
1736823420000|2025-01-14 02:57:00|5851.47|5850.77|5851.47|5850.77|5851.59|5850.89|5851.47|5850.77|9
1736823430000|2025-01-14 02:57:10|5851.72|5851.02|5851.72|5851.02|5851.97|5851.27|5851.47|5850.77|50
1736823440000|2025-01-14 02:57:20|5851.84|5851.14|5852.22|5851.52|5852.22|5851.52|5851.72|5851.02|27
1736823450000|2025-01-14 02:57:30|5852.09|5851.39|5851.72|5851.02|5852.09|5851.39|5851.72|5851.02|12
1736823460000|2025-01-14 02:57:40|5851.59|5850.89|5851.22|5850.52|5851.59|5850.89|5851.09|5850.39|14
1736823470000|2025-01-14 02:57:50|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|7
1736823480000|2025-01-14 02:58:00|5851.59|5850.89|5851.72|5851.02|5851.97|5851.27|5851.59|5850.89|21
1736823490000|2025-01-14 02:58:10|5851.84|5851.14|5851.72|5851.02|5851.84|5851.14|5851.72|5851.02|6
1736823500000|2025-01-14 02:58:20|5851.84|5851.14|5851.84|5851.14|5851.84|5851.14|5851.72|5851.02|5
1736823510000|2025-01-14 02:58:30|5851.97|5851.27|5851.97|5851.27|5851.97|5851.27|5851.84|5851.14|9
1736823520000|2025-01-14 02:58:40|5851.84|5851.14|5851.72|5851.02|5851.84|5851.14|5851.72|5851.02|11
1736823530000|2025-01-14 02:58:50|5851.84|5851.14|5851.84|5851.14|5851.84|5851.14|5851.84|5851.14|9
1736823540000|2025-01-14 02:59:00|5851.97|5851.27|5851.97|5851.27|5851.97|5851.27|5851.97|5851.27|0
1736823550000|2025-01-14 02:59:10|||||||||1
1736823560000|2025-01-14 02:59:20|5852.09|5851.39|5851.97|5851.27|5852.22|5851.52|5851.97|5851.27|14
1736823570000|2025-01-14 02:59:30|5852.09|5851.39|5851.97|5851.27|5852.22|5851.52|5851.97|5851.27|11
1736823580000|2025-01-14 02:59:40|5852.09|5851.39|5852.09|5851.39|5852.09|5851.39|5852.09|5851.39|3
1736823590000|2025-01-14 02:59:50|5851.97|5851.27|5851.97|5851.27|5851.97|5851.27|5851.72|5851.02|20
1736823600000|2025-01-14 03:00:00|5851.72|5851.02|5850.97|5850.27|5851.72|5851.02|5850.97|5850.27|54
1736823610000|2025-01-14 03:00:10|5850.84|5850.14|5850.47|5849.77|5850.97|5850.27|5850.47|5849.77|18
1736823620000|2025-01-14 03:00:20|5850.34|5849.64|5850.22|5849.52|5850.34|5849.64|5850.22|5849.52|11
1736823630000|2025-01-14 03:00:30|5850.34|5849.64|5850.34|5849.64|5850.47|5849.77|5850.22|5849.52|10
1736823640000|2025-01-14 03:00:40|5850.22|5849.52|5850.47|5849.77|5850.47|5849.77|5850.22|5849.52|22
1736823650000|2025-01-14 03:00:50|||||||||1
1736823660000|2025-01-14 03:01:00|5850.22|5849.52|5850.22|5849.52|5850.22|5849.52|5850.22|5849.52|10
1736823670000|2025-01-14 03:01:10|||||||||7
1736823680000|2025-01-14 03:01:20|||||||||1
1736823690000|2025-01-14 03:01:30|5850.47|5849.77|5850.72|5850.02|5850.72|5850.02|5850.22|5849.52|31
1736823700000|2025-01-14 03:01:40|5850.59|5849.89|5850.59|5849.89|5850.59|5849.89|5850.59|5849.89|0
1736823710000|2025-01-14 03:01:50|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|5850.59|5849.89|0
1736823720000|2025-01-14 03:02:00|5850.59|5849.89|5850.59|5849.89|5850.72|5850.02|5850.59|5849.89|5
1736823730000|2025-01-14 03:02:10|5850.47|5849.77|5850.22|5849.52|5850.47|5849.77|5850.22|5849.52|27
1736823740000|2025-01-14 03:02:20|5850.47|5849.77|5850.47|5849.77|5850.47|5849.77|5850.34|5849.64|12
1736823750000|2025-01-14 03:02:30|5850.59|5849.89|5850.47|5849.77|5850.59|5849.89|5850.47|5849.77|11
1736823790000|2025-01-14 03:03:10|||||||||3
1736823800000|2025-01-14 03:03:20|||||||||15
1736823810000|2025-01-14 03:03:30|||||||||6
1736823820000|2025-01-14 03:03:40|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.59|5849.89|12
1736823840000|2025-01-14 03:04:00|5850.97|5850.27|5851.22|5850.52|5851.22|5850.52|5850.97|5850.27|25
1736823850000|2025-01-14 03:04:10|5851.09|5850.39|5851.09|5850.39|5851.09|5850.39|5851.09|5850.39|1
1736823860000|2025-01-14 03:04:20|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|7
1736823870000|2025-01-14 03:04:30|||||||||1
1736823880000|2025-01-14 03:04:40|5850.84|5850.14|5850.84|5850.14|5850.84|5850.14|5850.84|5850.14|4
1736823890000|2025-01-14 03:04:50|5850.97|5850.27|5850.84|5850.14|5850.97|5850.27|5850.72|5850.02|1
1736823900000|2025-01-14 03:05:00|5850.97|5850.27|5851.09|5850.39|5851.09|5850.39|5850.97|5850.27|0
1736823910000|2025-01-14 03:05:10|5850.97|5850.27|5850.97|5850.27|5851.22|5850.52|5850.97|5850.27|9
1736823920000|2025-01-14 03:05:20|5850.84|5850.14|5850.72|5850.02|5850.84|5850.14|5850.72|5850.02|5
1736823930000|2025-01-14 03:05:30|5850.84|5850.14|5851.09|5850.39|5851.09|5850.39|5850.84|5850.14|5
1736823940000|2025-01-14 03:05:40|5851.22|5850.52|5851.09|5850.39|5851.22|5850.52|5851.09|5850.39|2
1736823950000|2025-01-14 03:05:50|5851.22|5850.52|5851.84|5851.14|5851.97|5851.27|5851.22|5850.52|71
1736823960000|2025-01-14 03:06:00|5851.72|5851.02|5851.72|5851.02|5851.97|5851.27|5851.72|5851.02|225
1736823970000|2025-01-14 03:06:10|5851.84|5851.14|5851.72|5851.02|5851.97|5851.27|5851.72|5851.02|23
1736823980000|2025-01-14 03:06:20|5851.84|5851.14|5851.97|5851.27|5851.97|5851.27|5851.84|5851.14|77
1736823990000|2025-01-14 03:06:30|||||||||11
1736824000000|2025-01-14 03:06:40|||||||||1
1736824010000|2025-01-14 03:06:50|5851.72|5851.02|5852.22|5851.52|5852.22|5851.52|5851.72|5851.02|15
1736824020000|2025-01-14 03:07:00|5852.47|5851.77|5852.22|5851.52|5852.47|5851.77|5852.09|5851.39|21
1736824030000|2025-01-14 03:07:10|5851.97|5851.27|5852.22|5851.52|5852.22|5851.52|5851.97|5851.27|17
1736824040000|2025-01-14 03:07:20|5852.09|5851.39|5852.72|5852.02|5852.72|5852.02|5851.97|5851.27|30
1736824050000|2025-01-14 03:07:30|5852.34|5851.64|5852.22|5851.52|5852.72|5852.02|5852.22|5851.52|76
1736824060000|2025-01-14 03:07:40|5852.34|5851.64|5852.22|5851.52|5852.34|5851.64|5852.22|5851.52|5
1736824070000|2025-01-14 03:07:50|5852.34|5851.64|5852.47|5851.77|5852.47|5851.77|5852.22|5851.52|2
1736824080000|2025-01-14 03:08:00|5852.22|5851.52|5852.22|5851.52|5852.47|5851.77|5852.22|5851.52|16
1736824090000|2025-01-14 03:08:10|5852.34|5851.64|5852.22|5851.52|5852.34|5851.64|5852.22|5851.52|39
1736824100000|2025-01-14 03:08:20|5852.34|5851.64|5852.22|5851.52|5852.34|5851.64|5852.09|5851.39|67
1736824110000|2025-01-14 03:08:30|||||||||5
1736824120000|2025-01-14 03:08:40|5852.34|5851.64|5852.34|5851.64|5852.47|5851.77|5852.22|5851.52|18
1736824130000|2025-01-14 03:08:50|5852.22|5851.52|5851.72|5851.02|5852.22|5851.52|5851.72|5851.02|9
1736824140000|2025-01-14 03:09:00|5851.59|5850.89|5851.59|5850.89|5851.59|5850.89|5851.59|5850.89|14
1736824150000|2025-01-14 03:09:10|5851.72|5851.02|5851.72|5851.02|5851.97|5851.27|5851.59|5850.89|12
1736824160000|2025-01-14 03:09:20|5851.59|5850.89|5851.72|5851.02|5851.72|5851.02|5851.59|5850.89|5
1736824170000|2025-01-14 03:09:30|5851.84|5851.14|5852.22|5851.52|5852.22|5851.52|5851.84|5851.14|12
1736824180000|2025-01-14 03:09:40|5852.09|5851.39|5852.22|5851.52|5852.22|5851.52|5852.09|5851.39|5
1736824190000|2025-01-14 03:09:50|||||||||4
1736824200000|2025-01-14 03:10:00|5852.34|5851.64|5852.47|5851.77|5852.47|5851.77|5852.34|5851.64|8
1736824210000|2025-01-14 03:10:10|5852.34|5851.64|5852.47|5851.77|5852.47|5851.77|5852.34|5851.64|12
1736824220000|2025-01-14 03:10:20|5852.22|5851.52|5852.22|5851.52|5852.47|5851.77|5852.22|5851.52|17
1736824240000|2025-01-14 03:10:40|5852.34|5851.64|5852.59|5851.89|5852.59|5851.89|5852.34|5851.64|9
1736824250000|2025-01-14 03:10:50|5852.72|5852.02|5852.47|5851.77|5852.72|5852.02|5852.47|5851.77|25
1736824260000|2025-01-14 03:11:00|5852.72|5852.02|5852.47|5851.77|5852.72|5852.02|5852.34|5851.64|76
1736824270000|2025-01-14 03:11:10|5852.59|5851.89|5852.59|5851.89|5852.72|5852.02|5852.47|5851.77|22
1736824280000|2025-01-14 03:11:20|5852.47|5851.77|5852.22|5851.52|5852.59|5851.89|5852.22|5851.52|11
1736824290000|2025-01-14 03:11:30|5852.34|5851.64|5852.22|5851.52|5852.34|5851.64|5852.22|5851.52|63
1736824300000|2025-01-14 03:11:40|5852.34|5851.64|5852.22|5851.52|5852.34|5851.64|5852.22|5851.52|9
1736824310000|2025-01-14 03:11:50|5852.34|5851.64|5852.09|5851.39|5852.34|5851.64|5852.09|5851.39|17
1736824320000|2025-01-14 03:12:00|5852.22|5851.52|5852.09|5851.39|5852.22|5851.52|5851.97|5851.27|5
1736824330000|2025-01-14 03:12:10|5851.97|5851.27|5851.97|5851.27|5852.22|5851.52|5851.97|5851.27|2
1736824340000|2025-01-14 03:12:20|5851.72|5851.02|5851.72|5851.02|5851.72|5851.02|5851.72|5851.02|9
1736824360000|2025-01-14 03:12:40|5851.59|5850.89|5851.72|5851.02|5851.72|5851.02|5851.59|5850.89|5
1736824370000|2025-01-14 03:12:50|5851.84|5851.14|5851.72|5851.02|5851.97|5851.27|5851.72|5851.02|10
1736824380000|2025-01-14 03:13:00|5851.84|5851.14|5851.72|5851.02|5851.84|5851.14|5851.72|5851.02|1
1736824390000|2025-01-14 03:13:10|5851.84|5851.14|5851.97|5851.27|5852.22|5851.52|5851.72|5851.02|10
1736824400000|2025-01-14 03:13:20|5851.84|5851.14|5851.97|5851.27|5851.97|5851.27|5851.84|5851.14|4
1736824430000|2025-01-14 03:13:50|5852.09|5851.39|5852.22|5851.52|5852.22|5851.52|5851.97|5851.27|9
1736824440000|2025-01-14 03:14:00|||||||||1
1736824450000|2025-01-14 03:14:10|5852.72|5852.02|5852.72|5852.02|5852.72|5852.02|5852.72|5852.02|26
1736824460000|2025-01-14 03:14:20|5852.59|5851.89|5852.59|5851.89|5852.72|5852.02|5852.59|5851.89|19
1736824470000|2025-01-14 03:14:30|5852.72|5852.02|5852.47|5851.77|5852.72|5852.02|5852.47|5851.77|13
1736824500000|2025-01-14 03:15:00|||||||||4
1736824510000|2025-01-14 03:15:10|5852.22|5851.52|5851.97|5851.27|5852.22|5851.52|5851.97|5851.27|46
1736824530000|2025-01-14 03:15:30|5851.84|5851.14|5851.72|5851.02|5851.84|5851.14|5851.72|5851.02|10
1736824540000|2025-01-14 03:15:40|5851.47|5850.77|5851.47|5850.77|5851.72|5851.02|5851.47|5850.77|19
1736824550000|2025-01-14 03:15:50|||||||||2
1736824560000|2025-01-14 03:16:00|||||||||2
1736824570000|2025-01-14 03:16:10|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|7
1736824580000|2025-01-14 03:16:20|5850.72|5850.02|5850.97|5850.27|5850.97|5850.27|5850.72|5850.02|28
1736824590000|2025-01-14 03:16:30|5850.84|5850.14|5850.97|5850.27|5850.97|5850.27|5850.72|5850.02|11
1736824600000|2025-01-14 03:16:40|5851.09|5850.39|5850.97|5850.27|5851.22|5850.52|5850.97|5850.27|3
1736824610000|2025-01-14 03:16:50|5850.84|5850.14|5850.97|5850.27|5850.97|5850.27|5850.72|5850.02|18
1736824620000|2025-01-14 03:17:00|5850.84|5850.14|5850.84|5850.14|5850.84|5850.14|5850.84|5850.14|1
1736824630000|2025-01-14 03:17:10|5850.72|5850.02|5850.72|5850.02|5850.97|5850.27|5850.72|5850.02|4
1736824640000|2025-01-14 03:17:20|5850.84|5850.14|5850.97|5850.27|5850.97|5850.27|5850.84|5850.14|1
1736824650000|2025-01-14 03:17:30|5850.84|5850.14|5850.72|5850.02|5850.97|5850.27|5850.72|5850.02|7
1736824680000|2025-01-14 03:18:00|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|5850.84|5850.14|15
1736824690000|2025-01-14 03:18:10|5850.84|5850.14|5850.84|5850.14|5850.97|5850.27|5850.84|5850.14|2
1736824700000|2025-01-14 03:18:20|5850.97|5850.27|5850.72|5850.02|5850.97|5850.27|5850.72|5850.02|1
1736824710000|2025-01-14 03:18:30|||||||||4
1736824730000|2025-01-14 03:18:50|5850.59|5849.89|5850.47|5849.77|5850.72|5850.02|5850.47|5849.77|20
1736824740000|2025-01-14 03:19:00|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.47|5849.77|18
1736824750000|2025-01-14 03:19:10|5850.59|5849.89|5850.59|5849.89|5850.72|5850.02|5850.47|5849.77|12
1736824760000|2025-01-14 03:19:20|5850.72|5850.02|5850.47|5849.77|5850.72|5850.02|5850.47|5849.77|15
1736824770000|2025-01-14 03:19:30|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.59|5849.89|12
1736824780000|2025-01-14 03:19:40|||||||||1
1736824790000|2025-01-14 03:19:50|||||||||26
1736824800000|2025-01-14 03:20:00|5850.22|5849.52|5849.97|5849.27|5850.22|5849.52|5849.97|5849.27|54
1736824810000|2025-01-14 03:20:10|5850.22|5849.52|5850.22|5849.52|5850.22|5849.52|5850.09|5849.39|8
1736824820000|2025-01-14 03:20:20|5850.47|5849.77|5850.47|5849.77|5850.47|5849.77|5850.47|5849.77|8
1736824830000|2025-01-14 03:20:30|5850.34|5849.64|5850.47|5849.77|5850.47|5849.77|5850.34|5849.64|10
1736824840000|2025-01-14 03:20:40|5850.59|5849.89|5850.59|5849.89|5850.72|5850.02|5850.59|5849.89|9
1736824850000|2025-01-14 03:20:50|5850.47|5849.77|5850.47|5849.77|5850.47|5849.77|5850.47|5849.77|0
1736824860000|2025-01-14 03:21:00|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.59|5849.89|17
1736824880000|2025-01-14 03:21:20|5850.59|5849.89|5850.47|5849.77|5850.59|5849.89|5850.47|5849.77|7
1736824890000|2025-01-14 03:21:30|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|81
1736824920000|2025-01-14 03:22:00|||||||||3
1736824930000|2025-01-14 03:22:10|5850.47|5849.77|5850.72|5850.02|5850.72|5850.02|5850.47|5849.77|12
1736824940000|2025-01-14 03:22:20|||||||||2
1736824950000|2025-01-14 03:22:30|5850.47|5849.77|5850.47|5849.77|5850.47|5849.77|5850.47|5849.77|6
1736824960000|2025-01-14 03:22:40|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.59|5849.89|3
1736824970000|2025-01-14 03:22:50|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.59|5849.89|3
1736824980000|2025-01-14 03:23:00|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.47|5849.77|5
1736824990000|2025-01-14 03:23:10|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.47|5849.77|7
1736825000000|2025-01-14 03:23:20|||||||||5
1736825010000|2025-01-14 03:23:30|5850.59|5849.89|5850.47|5849.77|5850.59|5849.89|5850.47|5849.77|2
1736825040000|2025-01-14 03:24:00|5850.22|5849.52|5850.22|5849.52|5850.22|5849.52|5849.97|5849.27|98
1736825050000|2025-01-14 03:24:10|5850.09|5849.39|5849.97|5849.27|5850.09|5849.39|5849.72|5849.02|27
1736825060000|2025-01-14 03:24:20|||||||||1
1736825070000|2025-01-14 03:24:30|5850.22|5849.52|5850.22|5849.52|5850.22|5849.52|5850.22|5849.52|7
1736825090000|2025-01-14 03:24:50|5850.09|5849.39|5850.22|5849.52|5850.22|5849.52|5850.09|5849.39|17
1736825100000|2025-01-14 03:25:00|5850.34|5849.64|5850.72|5850.02|5850.72|5850.02|5850.34|5849.64|12
1736825110000|2025-01-14 03:25:10|||||||||5
1736825120000|2025-01-14 03:25:20|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.59|5849.89|6
1736825130000|2025-01-14 03:25:30|5850.59|5849.89|5850.22|5849.52|5850.72|5850.02|5850.22|5849.52|13
1736825140000|2025-01-14 03:25:40|5850.47|5849.77|5850.47|5849.77|5850.47|5849.77|5850.47|5849.77|11
1736825160000|2025-01-14 03:26:00|5850.59|5849.89|5850.22|5849.52|5850.59|5849.89|5850.22|5849.52|10
1736825170000|2025-01-14 03:26:10|5850.34|5849.64|5850.22|5849.52|5850.34|5849.64|5850.22|5849.52|2
1736825200000|2025-01-14 03:26:40|||||||||14
1736825220000|2025-01-14 03:27:00|5849.72|5849.02|5849.72|5849.02|5849.72|5849.02|5849.72|5849.02|19
1736825230000|2025-01-14 03:27:10|5849.47|5848.77|5849.22|5848.52|5849.47|5848.77|5849.22|5848.52|67
1736825240000|2025-01-14 03:27:20|5849.34|5848.64|5849.34|5848.64|5849.34|5848.64|5849.22|5848.52|8
1736825250000|2025-01-14 03:27:30|5849.47|5848.77|5849.47|5848.77|5849.47|5848.77|5849.22|5848.52|29
1736825260000|2025-01-14 03:27:40|5849.59|5848.89|5849.72|5849.02|5849.72|5849.02|5849.59|5848.89|17
1736825280000|2025-01-14 03:28:00|5849.59|5848.89|5849.47|5848.77|5849.59|5848.89|5849.47|5848.77|29
1736825290000|2025-01-14 03:28:10|5849.72|5849.02|5849.72|5849.02|5849.72|5849.02|5849.72|5849.02|8
1736825300000|2025-01-14 03:28:20|5849.59|5848.89|5849.72|5849.02|5849.97|5849.27|5849.59|5848.89|12
1736825310000|2025-01-14 03:28:30|||||||||6
1736825320000|2025-01-14 03:28:40|5849.47|5848.77|5849.47|5848.77|5849.47|5848.77|5849.47|5848.77|3
1736825330000|2025-01-14 03:28:50|||||||||1
1736825340000|2025-01-14 03:29:00|5849.59|5848.89|5849.97|5849.27|5849.97|5849.27|5849.59|5848.89|12
1736825350000|2025-01-14 03:29:10|5850.22|5849.52|5850.22|5849.52|5850.22|5849.52|5850.22|5849.52|14
1736825360000|2025-01-14 03:29:20|5850.47|5849.77|5850.47|5849.77|5850.47|5849.77|5850.34|5849.64|20
1736825370000|2025-01-14 03:29:30|5850.34|5849.64|5850.72|5850.02|5850.72|5850.02|5850.22|5849.52|9
1736825380000|2025-01-14 03:29:40|5850.84|5850.14|5850.97|5850.27|5850.97|5850.27|5850.84|5850.14|10
1736825390000|2025-01-14 03:29:50|5850.84|5850.14|5850.72|5850.02|5850.97|5850.27|5850.72|5850.02|8
1736825400000|2025-01-14 03:30:00|5850.59|5849.89|5851.22|5850.52|5851.22|5850.52|5850.47|5849.77|26
1736825410000|2025-01-14 03:30:10|5851.09|5850.39|5851.22|5850.52|5851.22|5850.52|5851.09|5850.39|7
1736825420000|2025-01-14 03:30:20|||||||||1
1736825430000|2025-01-14 03:30:30|5851.09|5850.39|5851.22|5850.52|5851.22|5850.52|5851.09|5850.39|18
1736825440000|2025-01-14 03:30:40|5851.34|5850.64|5851.47|5850.77|5851.47|5850.77|5851.34|5850.64|12
1736825450000|2025-01-14 03:30:50|5851.34|5850.64|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|6
1736825460000|2025-01-14 03:31:00|5851.09|5850.39|5850.97|5850.27|5851.22|5850.52|5850.97|5850.27|14
1736825470000|2025-01-14 03:31:10|5851.09|5850.39|5850.97|5850.27|5851.09|5850.39|5850.97|5850.27|0
1736825480000|2025-01-14 03:31:20|5851.09|5850.39|5850.97|5850.27|5851.09|5850.39|5850.97|5850.27|2
1736825490000|2025-01-14 03:31:30|5851.09|5850.39|5851.09|5850.39|5851.22|5850.52|5850.97|5850.27|12
1736825500000|2025-01-14 03:31:40|5850.97|5850.27|5851.22|5850.52|5851.22|5850.52|5850.97|5850.27|3
1736825520000|2025-01-14 03:32:00|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|92
1736825530000|2025-01-14 03:32:10|5851.09|5850.39|5850.97|5850.27|5851.09|5850.39|5850.97|5850.27|3
1736825540000|2025-01-14 03:32:20|5850.84|5850.14|5850.97|5850.27|5850.97|5850.27|5850.72|5850.02|15
1736825550000|2025-01-14 03:32:30|5850.72|5850.02|5850.97|5850.27|5850.97|5850.27|5850.72|5850.02|2
1736825570000|2025-01-14 03:32:50|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|6
1736825580000|2025-01-14 03:33:00|5851.34|5850.64|5851.47|5850.77|5851.47|5850.77|5851.34|5850.64|30
1736825590000|2025-01-14 03:33:10|5851.34|5850.64|5851.47|5850.77|5851.47|5850.77|5851.34|5850.64|11
1736825600000|2025-01-14 03:33:20|5851.72|5851.02|5851.84|5851.14|5851.84|5851.14|5851.72|5851.02|15
1736825610000|2025-01-14 03:33:30|5851.47|5850.77|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|183
1736825620000|2025-01-14 03:33:40|||||||||14
1736825640000|2025-01-14 03:34:00|5851.34|5850.64|5851.47|5850.77|5851.47|5850.77|5851.22|5850.52|14
1736825650000|2025-01-14 03:34:10|5851.34|5850.64|5851.22|5850.52|5851.34|5850.64|5851.09|5850.39|17
1736825670000|2025-01-14 03:34:30|5851.09|5850.39|5851.22|5850.52|5851.22|5850.52|5851.09|5850.39|5
1736825680000|2025-01-14 03:34:40|||||||||11
1736825690000|2025-01-14 03:34:50|5851.34|5850.64|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|15
1736825700000|2025-01-14 03:35:00|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|5850.72|5850.02|22
1736825710000|2025-01-14 03:35:10|5850.84|5850.14|5850.97|5850.27|5850.97|5850.27|5850.72|5850.02|5
1736825720000|2025-01-14 03:35:20|5850.84|5850.14|5850.97|5850.27|5850.97|5850.27|5850.72|5850.02|3
1736825730000|2025-01-14 03:35:30|5850.84|5850.14|5850.72|5850.02|5850.84|5850.14|5850.72|5850.02|1
1736825740000|2025-01-14 03:35:40|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.59|5849.89|9
1736825780000|2025-01-14 03:36:20|5850.59|5849.89|5850.47|5849.77|5850.59|5849.89|5850.47|5849.77|13
1736825790000|2025-01-14 03:36:30|5850.59|5849.89|5850.22|5849.52|5850.59|5849.89|5849.97|5849.27|84
1736825800000|2025-01-14 03:36:40|5850.47|5849.77|5850.72|5850.02|5850.72|5850.02|5850.47|5849.77|20
1736825810000|2025-01-14 03:36:50|||||||||1
1736825830000|2025-01-14 03:37:10|5850.59|5849.89|5850.47|5849.77|5850.72|5850.02|5850.47|5849.77|16
1736825840000|2025-01-14 03:37:20|5850.59|5849.89|5850.97|5850.27|5850.97|5850.27|5850.59|5849.89|9
1736825850000|2025-01-14 03:37:30|5851.09|5850.39|5851.22|5850.52|5851.22|5850.52|5851.09|5850.39|3
1736825870000|2025-01-14 03:37:50|5850.97|5850.27|5851.22|5850.52|5851.22|5850.52|5850.97|5850.27|7
1736825880000|2025-01-14 03:38:00|5851.09|5850.39|5850.97|5850.27|5851.22|5850.52|5850.97|5850.27|9
1736825900000|2025-01-14 03:38:20|5851.09|5850.39|5851.22|5850.52|5851.22|5850.52|5851.09|5850.39|5
1736825910000|2025-01-14 03:38:30|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|3
1736825920000|2025-01-14 03:38:40|5851.22|5850.52|5851.47|5850.77|5851.47|5850.77|5851.22|5850.52|8
1736825930000|2025-01-14 03:38:50|5851.22|5850.52|5850.97|5850.27|5851.47|5850.77|5850.97|5850.27|16
1736825940000|2025-01-14 03:39:00|||||||||3
1736825950000|2025-01-14 03:39:10|5851.09|5850.39|5851.22|5850.52|5851.22|5850.52|5851.09|5850.39|10
1736825960000|2025-01-14 03:39:20|5851.09|5850.39|5851.22|5850.52|5851.22|5850.52|5850.97|5850.27|5
1736825970000|2025-01-14 03:39:30|||||||||2
1736825980000|2025-01-14 03:39:40|||||||||2
1736825990000|2025-01-14 03:39:50|||||||||2
1736826000000|2025-01-14 03:40:00|5850.97|5850.27|5850.97|5850.27|5851.22|5850.52|5850.97|5850.27|12
1736826010000|2025-01-14 03:40:10|5851.09|5850.39|5850.72|5850.02|5851.09|5850.39|5850.72|5850.02|9
1736826020000|2025-01-14 03:40:20|5850.84|5850.14|5850.97|5850.27|5850.97|5850.27|5850.72|5850.02|6
1736826030000|2025-01-14 03:40:30|||||||||1
1736826040000|2025-01-14 03:40:40|5850.84|5850.14|5850.72|5850.02|5850.84|5850.14|5850.72|5850.02|9
1736826050000|2025-01-14 03:40:50|5850.84|5850.14|5850.97|5850.27|5850.97|5850.27|5850.84|5850.14|5
1736826070000|2025-01-14 03:41:10|||||||||11
1736826130000|2025-01-14 03:42:10|5851.09|5850.39|5850.97|5850.27|5851.09|5850.39|5850.97|5850.27|9
1736826140000|2025-01-14 03:42:20|5851.09|5850.39|5851.09|5850.39|5851.09|5850.39|5851.09|5850.39|6
1736826150000|2025-01-14 03:42:30|5851.22|5850.52|5851.47|5850.77|5851.47|5850.77|5851.22|5850.52|9
1736826160000|2025-01-14 03:42:40|5851.34|5850.64|5851.47|5850.77|5851.47|5850.77|5851.34|5850.64|7
1736826180000|2025-01-14 03:43:00|5851.34|5850.64|5851.22|5850.52|5851.34|5850.64|5851.09|5850.39|4
1736826200000|2025-01-14 03:43:20|5851.47|5850.77|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|19
1736826210000|2025-01-14 03:43:30|5851.34|5850.64|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|75
1736826230000|2025-01-14 03:43:50|5851.09|5850.39|5850.97|5850.27|5851.22|5850.52|5850.97|5850.27|94
1736826240000|2025-01-14 03:44:00|5850.72|5850.02|5850.72|5850.02|5850.84|5850.14|5850.72|5850.02|6
1736826250000|2025-01-14 03:44:10|5850.84|5850.14|5850.84|5850.14|5850.97|5850.27|5850.84|5850.14|5
1736826260000|2025-01-14 03:44:20|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|5850.84|5850.14|6
1736826280000|2025-01-14 03:44:40|||||||||1
1736826300000|2025-01-14 03:45:00|5850.72|5850.02|5850.72|5850.02|5850.97|5850.27|5850.72|5850.02|10
1736826310000|2025-01-14 03:45:10|5850.84|5850.14|5850.84|5850.14|5850.97|5850.27|5850.72|5850.02|11
1736826320000|2025-01-14 03:45:20|5850.72|5850.02|5850.72|5850.02|5850.97|5850.27|5850.72|5850.02|7
1736826330000|2025-01-14 03:45:30|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.59|5849.89|51
1736826350000|2025-01-14 03:45:50|5850.59|5849.89|5850.97|5850.27|5850.97|5850.27|5850.47|5849.77|13
1736826360000|2025-01-14 03:46:00|5850.84|5850.14|5850.72|5850.02|5850.84|5850.14|5850.72|5850.02|5
1736826370000|2025-01-14 03:46:10|5850.84|5850.14|5850.72|5850.02|5850.84|5850.14|5850.72|5850.02|16
1736826380000|2025-01-14 03:46:20|5850.59|5849.89|5850.47|5849.77|5850.59|5849.89|5850.47|5849.77|47
1736826390000|2025-01-14 03:46:30|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.59|5849.89|18
1736826400000|2025-01-14 03:46:40|||||||||2
1736826430000|2025-01-14 03:47:10|5850.59|5849.89|5849.97|5849.27|5850.59|5849.89|5849.97|5849.27|147
1736826440000|2025-01-14 03:47:20|5850.22|5849.52|5850.22|5849.52|5850.22|5849.52|5850.09|5849.39|10
1736826450000|2025-01-14 03:47:30|5850.09|5849.39|5850.22|5849.52|5850.22|5849.52|5850.09|5849.39|7
1736826460000|2025-01-14 03:47:40|5850.09|5849.39|5850.22|5849.52|5850.22|5849.52|5849.97|5849.27|11
1736826470000|2025-01-14 03:47:50|5850.09|5849.39|5850.22|5849.52|5850.22|5849.52|5850.09|5849.39|0
1736826490000|2025-01-14 03:48:10|5850.34|5849.64|5850.47|5849.77|5850.47|5849.77|5850.34|5849.64|6
1736826500000|2025-01-14 03:48:20|5850.34|5849.64|5850.47|5849.77|5850.47|5849.77|5850.34|5849.64|2
1736826520000|2025-01-14 03:48:40|5850.34|5849.64|5850.22|5849.52|5850.34|5849.64|5850.22|5849.52|25
1736826540000|2025-01-14 03:49:00|5850.09|5849.39|5849.72|5849.02|5850.09|5849.39|5849.59|5848.89|112
1736826550000|2025-01-14 03:49:10|5849.97|5849.27|5849.97|5849.27|5849.97|5849.27|5849.72|5849.02|36
1736826560000|2025-01-14 03:49:20|5850.09|5849.39|5850.59|5849.89|5850.59|5849.89|5850.09|5849.39|108
1736826570000|2025-01-14 03:49:30|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|5850.59|5849.89|10
1736826580000|2025-01-14 03:49:40|||||||||10
1736826590000|2025-01-14 03:49:50|5850.59|5849.89|5850.47|5849.77|5850.72|5850.02|5850.47|5849.77|5
1736826600000|2025-01-14 03:50:00|5850.59|5849.89|5850.47|5849.77|5850.72|5850.02|5850.34|5849.64|17
1736826610000|2025-01-14 03:50:10|5850.22|5849.52|5850.59|5849.89|5850.59|5849.89|5850.22|5849.52|19
1736826620000|2025-01-14 03:50:20|5850.47|5849.77|5850.59|5849.89|5850.59|5849.89|5850.47|5849.77|0
1736826630000|2025-01-14 03:50:30|5850.72|5850.02|5850.72|5850.02|5850.84|5850.14|5850.72|5850.02|9
1736826640000|2025-01-14 03:50:40|5850.84|5850.14|5850.84|5850.14|5850.97|5850.27|5850.72|5850.02|6
1736826650000|2025-01-14 03:50:50|5850.97|5850.27|5850.84|5850.14|5850.97|5850.27|5850.72|5850.02|4
1736826660000|2025-01-14 03:51:00|5850.97|5850.27|5851.47|5850.77|5851.47|5850.77|5850.97|5850.27|41
1736826680000|2025-01-14 03:51:20|5851.34|5850.64|5850.84|5850.14|5851.34|5850.64|5850.84|5850.14|23
1736826690000|2025-01-14 03:51:30|5850.72|5850.02|5850.97|5850.27|5850.97|5850.27|5850.72|5850.02|3
1736826700000|2025-01-14 03:51:40|5851.09|5850.39|5851.22|5850.52|5851.22|5850.52|5851.09|5850.39|2
1736826720000|2025-01-14 03:52:00|5851.09|5850.39|5850.97|5850.27|5851.09|5850.39|5850.97|5850.27|3
1736826730000|2025-01-14 03:52:10|||||||||1
1736826740000|2025-01-14 03:52:20|5850.84|5850.14|5850.84|5850.14|5850.97|5850.27|5850.84|5850.14|9
1736826750000|2025-01-14 03:52:30|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|0
1736826760000|2025-01-14 03:52:40|5850.84|5850.14|5850.84|5850.14|5850.84|5850.14|5850.84|5850.14|11
1736826770000|2025-01-14 03:52:50|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|5850.84|5850.14|2
1736826780000|2025-01-14 03:53:00|5850.72|5850.02|5850.47|5849.77|5850.72|5850.02|5850.47|5849.77|5
1736826790000|2025-01-14 03:53:10|||||||||1
1736826800000|2025-01-14 03:53:20|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|10
1736826810000|2025-01-14 03:53:30|5850.59|5849.89|5850.84|5850.14|5850.84|5850.14|5850.59|5849.89|14
1736826820000|2025-01-14 03:53:40|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|0
1736826850000|2025-01-14 03:54:10|||||||||10
1736826860000|2025-01-14 03:54:20|5850.59|5849.89|5850.59|5849.89|5850.59|5849.89|5850.59|5849.89|7
1736826870000|2025-01-14 03:54:30|5850.47|5849.77|5850.47|5849.77|5850.47|5849.77|5850.47|5849.77|1
1736826900000|2025-01-14 03:55:00|5850.34|5849.64|5850.34|5849.64|5850.47|5849.77|5850.22|5849.52|16
1736826910000|2025-01-14 03:55:10|5850.47|5849.77|5850.34|5849.64|5850.47|5849.77|5850.34|5849.64|2
1736826920000|2025-01-14 03:55:20|5850.22|5849.52|5850.72|5850.02|5850.72|5850.02|5850.22|5849.52|7
1736826930000|2025-01-14 03:55:30|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|19
1736826950000|2025-01-14 03:55:50|||||||||2
1736826960000|2025-01-14 03:56:00|5851.34|5850.64|5851.22|5850.52|5851.34|5850.64|5851.22|5850.52|5
1736826970000|2025-01-14 03:56:10|||||||||2
1736826980000|2025-01-14 03:56:20|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|10
1736826990000|2025-01-14 03:56:30|5850.84|5850.14|5850.72|5850.02|5850.97|5850.27|5850.72|5850.02|16
1736827000000|2025-01-14 03:56:40|5850.84|5850.14|5850.97|5850.27|5850.97|5850.27|5850.84|5850.14|4
1736827010000|2025-01-14 03:56:50|5850.84|5850.14|5850.72|5850.02|5850.84|5850.14|5850.72|5850.02|2
1736827030000|2025-01-14 03:57:10|||||||||1
1736827040000|2025-01-14 03:57:20|||||||||6
1736827070000|2025-01-14 03:57:50|5850.47|5849.77|5850.59|5849.89|5850.59|5849.89|5850.47|5849.77|52
1736827080000|2025-01-14 03:58:00|5850.72|5850.02|5850.59|5849.89|5850.72|5850.02|5850.59|5849.89|8
1736827090000|2025-01-14 03:58:10|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|5850.72|5850.02|0
1736827110000|2025-01-14 03:58:30|5850.97|5850.27|5850.47|5849.77|5850.97|5850.27|5850.47|5849.77|15
1736827120000|2025-01-14 03:58:40|5850.22|5849.52|5850.34|5849.64|5850.34|5849.64|5850.22|5849.52|13
1736827130000|2025-01-14 03:58:50|5850.47|5849.77|5850.22|5849.52|5850.47|5849.77|5850.22|5849.52|6
1736827140000|2025-01-14 03:59:00|5850.34|5849.64|5850.34|5849.64|5850.47|5849.77|5850.34|5849.64|8
1736827150000|2025-01-14 03:59:10|5850.47|5849.77|5850.22|5849.52|5850.47|5849.77|5850.22|5849.52|4
1736827160000|2025-01-14 03:59:20|5849.97|5849.27|5849.97|5849.27|5849.97|5849.27|5849.97|5849.27|18
1736827170000|2025-01-14 03:59:30|5849.84|5849.14|5849.72|5849.02|5849.84|5849.14|5849.72|5849.02|6
1736827180000|2025-01-14 03:59:40|5849.59|5848.89|5849.47|5848.77|5849.59|5848.89|5849.47|5848.77|7
1736827190000|2025-01-14 03:59:50|5849.22|5848.52|5849.22|5848.52|5849.22|5848.52|5848.97|5848.27|33
1736827200000|2025-01-14 04:00:00|5849.34|5848.64|5849.22|5848.52|5849.72|5849.02|5849.22|5848.52|28
1736827210000|2025-01-14 04:00:10|5849.34|5848.64|5849.47|5848.77|5849.47|5848.77|5849.34|5848.64|6
1736827220000|2025-01-14 04:00:20|5849.59|5848.89|5849.47|5848.77|5849.72|5849.02|5849.22|5848.52|10
1736827230000|2025-01-14 04:00:30|5849.34|5848.64|5849.22|5848.52|5849.34|5848.64|5849.22|5848.52|8
1736827240000|2025-01-14 04:00:40|5849.34|5848.64|5849.47|5848.77|5849.47|5848.77|5849.34|5848.64|8
1736827260000|2025-01-14 04:01:00|||||||||5
1736827270000|2025-01-14 04:01:10|5849.34|5848.64|5849.47|5848.77|5849.47|5848.77|5849.22|5848.52|16
1736827280000|2025-01-14 04:01:20|||||||||11
1736827290000|2025-01-14 04:01:30|5849.34|5848.64|5849.22|5848.52|5849.47|5848.77|5849.22|5848.52|14
1736827300000|2025-01-14 04:01:40|||||||||1
1736827310000|2025-01-14 04:01:50|5849.34|5848.64|5849.34|5848.64|5849.34|5848.64|5849.22|5848.52|3
1736827320000|2025-01-14 04:02:00|5849.47|5848.77|5849.22|5848.52|5849.47|5848.77|5849.22|5848.52|1
1736827330000|2025-01-14 04:02:10|5848.97|5848.27|5848.97|5848.27|5848.97|5848.27|5848.97|5848.27|12
1736827340000|2025-01-14 04:02:20|5849.09|5848.39|5848.97|5848.27|5849.09|5848.39|5848.97|5848.27|12
1736827350000|2025-01-14 04:02:30|5849.22|5848.52|5849.22|5848.52|5849.34|5848.64|5849.22|5848.52|13
1736827360000|2025-01-14 04:02:40|5849.34|5848.64|5849.34|5848.64|5849.34|5848.64|5849.34|5848.64|11
1736827370000|2025-01-14 04:02:50|5849.22|5848.52|5849.22|5848.52|5849.34|5848.64|5849.22|5848.52|2
1736827380000|2025-01-14 04:03:00|5849.09|5848.39|5848.22|5847.52|5849.09|5848.39|5848.22|5847.52|38
1736827390000|2025-01-14 04:03:10|5848.34|5847.64|5848.47|5847.77|5848.47|5847.77|5848.34|5847.64|7
1736827400000|2025-01-14 04:03:20|5848.72|5848.02|5848.72|5848.02|5848.72|5848.02|5848.59|5847.89|9
1736827410000|2025-01-14 04:03:30|5848.59|5847.89|5848.59|5847.89|5848.59|5847.89|5848.59|5847.89|0
1736827420000|2025-01-14 04:03:40|5848.47|5847.77|5848.47|5847.77|5848.47|5847.77|5848.47|5847.77|2
1736827430000|2025-01-14 04:03:50|5848.34|5847.64|5848.47|5847.77|5848.47|5847.77|5848.34|5847.64|5
1736827440000|2025-01-14 04:04:00|5848.34|5847.64|5848.47|5847.77|5848.47|5847.77|5848.34|5847.64|5
1736827450000|2025-01-14 04:04:10|5848.34|5847.64|5848.34|5847.64|5848.47|5847.77|5848.34|5847.64|2
1736827460000|2025-01-14 04:04:20|5848.22|5847.52|5848.22|5847.52|5848.34|5847.64|5848.22|5847.52|2
1736827470000|2025-01-14 04:04:30|5848.47|5847.77|5848.47|5847.77|5848.47|5847.77|5848.47|5847.77|21
1736827480000|2025-01-14 04:04:40|5848.34|5847.64|5848.22|5847.52|5848.47|5847.77|5848.22|5847.52|9
1736827490000|2025-01-14 04:04:50|5848.47|5847.77|5848.47|5847.77|5848.47|5847.77|5848.47|5847.77|6
1736827500000|2025-01-14 04:05:00|5848.34|5847.64|5848.47|5847.77|5848.47|5847.77|5848.34|5847.64|2
1736827510000|2025-01-14 04:05:10|5848.34|5847.64|5848.72|5848.02|5848.72|5848.02|5848.34|5847.64|25
1736827520000|2025-01-14 04:05:20|5848.84|5848.14|5848.97|5848.27|5848.97|5848.27|5848.84|5848.14|2
1736827530000|2025-01-14 04:05:30|||||||||2
1736827550000|2025-01-14 04:05:50|||||||||3
1736827560000|2025-01-14 04:06:00|5849.09|5848.39|5849.47|5848.77|5849.47|5848.77|5849.09|5848.39|10
1736827570000|2025-01-14 04:06:10|5849.72|5849.02|5849.72|5849.02|5849.72|5849.02|5849.72|5849.02|20
1736827580000|2025-01-14 04:06:20|||||||||4
1736827610000|2025-01-14 04:06:50|5849.59|5848.89|5849.47|5848.77|5849.59|5848.89|5849.47|5848.77|5
1736827620000|2025-01-14 04:07:00|||||||||1
1736827630000|2025-01-14 04:07:10|||||||||14
1736827640000|2025-01-14 04:07:20|5849.34|5848.64|5849.47|5848.77|5849.47|5848.77|5849.34|5848.64|2
1736827650000|2025-01-14 04:07:30|||||||||4
1736827670000|2025-01-14 04:07:50|5849.59|5848.89|5849.72|5849.02|5849.72|5849.02|5849.59|5848.89|12
1736827680000|2025-01-14 04:08:00|5849.97|5849.27|5849.47|5848.77|5849.97|5849.27|5849.47|5848.77|13
1736827700000|2025-01-14 04:08:20|5849.34|5848.64|5849.47|5848.77|5849.47|5848.77|5849.22|5848.52|5
1736827740000|2025-01-14 04:09:00|5849.34|5848.64|5849.22|5848.52|5849.34|5848.64|5849.22|5848.52|8
1736827750000|2025-01-14 04:09:10|5849.34|5848.64|5849.47|5848.77|5849.47|5848.77|5849.34|5848.64|4
1736827770000|2025-01-14 04:09:30|||||||||2
1736827780000|2025-01-14 04:09:40|||||||||1
1736827800000|2025-01-14 04:10:00|5849.59|5848.89|5849.47|5848.77|5849.72|5849.02|5849.47|5848.77|9
1736827810000|2025-01-14 04:10:10|5849.34|5848.64|5849.34|5848.64|5849.47|5848.77|5849.34|5848.64|4
1736827820000|2025-01-14 04:10:20|5849.47|5848.77|5849.47|5848.77|5849.47|5848.77|5849.47|5848.77|12
1736827830000|2025-01-14 04:10:30|||||||||1
1736827840000|2025-01-14 04:10:40|5849.34|5848.64|5849.47|5848.77|5849.47|5848.77|5849.22|5848.52|18
1736827850000|2025-01-14 04:10:50|5849.34|5848.64|5849.09|5848.39|5849.34|5848.64|5848.97|5848.27|17
1736827860000|2025-01-14 04:11:00|5849.22|5848.52|5848.97|5848.27|5849.22|5848.52|5848.97|5848.27|3
1736827870000|2025-01-14 04:11:10|5848.72|5848.02|5848.72|5848.02|5848.84|5848.14|5848.59|5847.89|51
1736827890000|2025-01-14 04:11:30|5848.97|5848.27|5848.72|5848.02|5849.09|5848.39|5848.72|5848.02|5
1736827900000|2025-01-14 04:11:40|5848.84|5848.14|5848.97|5848.27|5848.97|5848.27|5848.84|5848.14|0
1736827910000|2025-01-14 04:11:50|5848.84|5848.14|5848.84|5848.14|5848.97|5848.27|5848.84|5848.14|12
1736827920000|2025-01-14 04:12:00|5848.97|5848.27|5849.22|5848.52|5849.22|5848.52|5848.97|5848.27|10
1736827930000|2025-01-14 04:12:10|5849.09|5848.39|5848.97|5848.27|5849.09|5848.39|5848.97|5848.27|3
1736827940000|2025-01-14 04:12:20|5849.09|5848.39|5849.22|5848.52|5849.22|5848.52|5849.09|5848.39|11
1736827960000|2025-01-14 04:12:40|5849.09|5848.39|5849.22|5848.52|5849.22|5848.52|5848.97|5848.27|8
1736827980000|2025-01-14 04:13:00|5849.47|5848.77|5849.47|5848.77|5849.47|5848.77|5849.47|5848.77|5
1736828000000|2025-01-14 04:13:20|5849.34|5848.64|5849.47|5848.77|5849.47|5848.77|5849.34|5848.64|5
1736828010000|2025-01-14 04:13:30|5849.72|5849.02|5849.72|5849.02|5849.72|5849.02|5849.72|5849.02|24
1736828020000|2025-01-14 04:13:40|||||||||5
1736828030000|2025-01-14 04:13:50|5849.59|5848.89|5849.72|5849.02|5849.72|5849.02|5849.47|5848.77|10
1736828040000|2025-01-14 04:14:00|5849.47|5848.77|5849.22|5848.52|5849.47|5848.77|5849.22|5848.52|7
1736828050000|2025-01-14 04:14:10|5849.34|5848.64|5849.34|5848.64|5849.34|5848.64|5849.34|5848.64|6
1736828060000|2025-01-14 04:14:20|5849.22|5848.52|5849.34|5848.64|5849.34|5848.64|5849.22|5848.52|0
1736828070000|2025-01-14 04:14:30|5849.47|5848.77|5849.47|5848.77|5849.47|5848.77|5849.47|5848.77|1
1736828090000|2025-01-14 04:14:50|5849.72|5849.02|5849.59|5848.89|5849.72|5849.02|5849.47|5848.77|18
1736828100000|2025-01-14 04:15:00|5849.72|5849.02|5849.72|5849.02|5849.72|5849.02|5849.47|5848.77|12
1736828110000|2025-01-14 04:15:10|5849.59|5848.89|5849.59|5848.89|5849.59|5848.89|5849.59|5848.89|3
1736828120000|2025-01-14 04:15:20|5849.47|5848.77|5849.72|5849.02|5849.72|5849.02|5849.47|5848.77|3
1736828160000|2025-01-14 04:16:00|5849.59|5848.89|5849.22|5848.52|5849.59|5848.89|5849.22|5848.52|15
1736828170000|2025-01-14 04:16:10|||||||||7
1736828180000|2025-01-14 04:16:20|5849.09|5848.39|5849.22|5848.52|5849.22|5848.52|5849.09|5848.39|9
1736828200000|2025-01-14 04:16:40|5849.47|5848.77|5849.34|5848.64|5849.47|5848.77|5849.22|5848.52|9
1736828210000|2025-01-14 04:16:50|5849.22|5848.52|5849.22|5848.52|5849.22|5848.52|5849.22|5848.52|0
1736828220000|2025-01-14 04:17:00|5849.47|5848.77|5849.47|5848.77|5849.47|5848.77|5849.47|5848.77|12
1736828240000|2025-01-14 04:17:20|5849.72|5849.02|5849.72|5849.02|5849.72|5849.02|5849.72|5849.02|7
1736828250000|2025-01-14 04:17:30|||||||||1
1736828260000|2025-01-14 04:17:40|||||||||1
1736828290000|2025-01-14 04:18:10|5849.59|5848.89|5849.47|5848.77|5849.59|5848.89|5849.47|5848.77|14
1736828300000|2025-01-14 04:18:20|5849.22|5848.52|5849.22|5848.52|5849.22|5848.52|5849.22|5848.52|5
1736828310000|2025-01-14 04:18:30|5849.09|5848.39|5849.22|5848.52|5849.22|5848.52|5848.97|5848.27|26
1736828320000|2025-01-14 04:18:40|||||||||3
1736828330000|2025-01-14 04:18:50|5849.47|5848.77|5849.22|5848.52|5849.47|5848.77|5849.22|5848.52|6
1736828340000|2025-01-14 04:19:00|5848.97|5848.27|5848.59|5847.89|5848.97|5848.27|5848.59|5847.89|19
1736828350000|2025-01-14 04:19:10|5848.47|5847.77|5848.59|5847.89|5848.72|5848.02|5848.47|5847.77|5
1736828360000|2025-01-14 04:19:20|5848.72|5848.02|5848.97|5848.27|5848.97|5848.27|5848.72|5848.02|6
1736828380000|2025-01-14 04:19:40|||||||||2
1736828400000|2025-01-14 04:20:00|5848.72|5848.02|5848.72|5848.02|5848.84|5848.14|5848.72|5848.02|4
1736828410000|2025-01-14 04:20:10|||||||||1
1736828420000|2025-01-14 04:20:20|5848.59|5847.89|5848.72|5848.02|5848.72|5848.02|5848.59|5847.89|4
1736828450000|2025-01-14 04:20:50|||||||||1
1736828470000|2025-01-14 04:21:10|||||||||1
1736828480000|2025-01-14 04:21:20|5848.97|5848.27|5848.97|5848.27|5848.97|5848.27|5848.97|5848.27|6
1736828490000|2025-01-14 04:21:30|5849.09|5848.39|5849.22|5848.52|5849.22|5848.52|5849.09|5848.39|1
1736828510000|2025-01-14 04:21:50|5848.97|5848.27|5849.22|5848.52|5849.22|5848.52|5848.97|5848.27|16
1736828520000|2025-01-14 04:22:00|5849.09|5848.39|5849.09|5848.39|5849.22|5848.52|5849.09|5848.39|8
1736828530000|2025-01-14 04:22:10|5848.97|5848.27|5848.97|5848.27|5848.97|5848.27|5848.97|5848.27|1
1736828550000|2025-01-14 04:22:30|||||||||2
1736828560000|2025-01-14 04:22:40|5849.72|5849.02|5849.72|5849.02|5849.72|5849.02|5849.72|5849.02|46
1736828580000|2025-01-14 04:23:00|5849.59|5848.89|5849.97|5849.27|5849.97|5849.27|5849.59|5848.89|45
1736828600000|2025-01-14 04:23:20|||||||||1
1736828610000|2025-01-14 04:23:30|||||||||1
1736828630000|2025-01-14 04:23:50|5850.47|5849.77|5850.72|5850.02|5850.72|5850.02|5850.47|5849.77|59
1736828640000|2025-01-14 04:24:00|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|106
1736828650000|2025-01-14 04:24:10|5850.84|5850.14|5850.97|5850.27|5850.97|5850.27|5850.84|5850.14|2
1736828660000|2025-01-14 04:24:20|5850.84|5850.14|5851.22|5850.52|5851.22|5850.52|5850.72|5850.02|33
1736828670000|2025-01-14 04:24:30|5850.97|5850.27|5850.47|5849.77|5851.09|5850.39|5850.47|5849.77|13
1736828680000|2025-01-14 04:24:40|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.59|5849.89|5
1736828690000|2025-01-14 04:24:50|||||||||1
1736828700000|2025-01-14 04:25:00|||||||||3
1736828710000|2025-01-14 04:25:10|||||||||1
1736828730000|2025-01-14 04:25:30|||||||||2
1736828740000|2025-01-14 04:25:40|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.59|5849.89|8
1736828770000|2025-01-14 04:26:10|5850.84|5850.14|5850.97|5850.27|5850.97|5850.27|5850.84|5850.14|2
1736828790000|2025-01-14 04:26:30|||||||||1
1736828800000|2025-01-14 04:26:40|||||||||7
1736828820000|2025-01-14 04:27:00|5850.84|5850.14|5850.97|5850.27|5850.97|5850.27|5850.84|5850.14|13
1736828830000|2025-01-14 04:27:10|5850.84|5850.14|5850.72|5850.02|5850.84|5850.14|5850.72|5850.02|8
1736828850000|2025-01-14 04:27:30|||||||||1
1736828880000|2025-01-14 04:28:00|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|5850.72|5850.02|25
1736828890000|2025-01-14 04:28:10|||||||||5
1736828900000|2025-01-14 04:28:20|5851.09|5850.39|5850.97|5850.27|5851.09|5850.39|5850.97|5850.27|9
1736828920000|2025-01-14 04:28:40|5851.09|5850.39|5851.22|5850.52|5851.22|5850.52|5851.09|5850.39|14
1736828940000|2025-01-14 04:29:00|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|2
1736828950000|2025-01-14 04:29:10|||||||||1
1736828980000|2025-01-14 04:29:40|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|18
1736828990000|2025-01-14 04:29:50|5851.34|5850.64|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|16
1736829000000|2025-01-14 04:30:00|5851.34|5850.64|5851.34|5850.64|5851.34|5850.64|5851.34|5850.64|6
1736829010000|2025-01-14 04:30:10|5851.47|5850.77|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|6
1736829030000|2025-01-14 04:30:30|5851.34|5850.64|5851.34|5850.64|5851.34|5850.64|5851.22|5850.52|14
1736829040000|2025-01-14 04:30:40|5851.22|5850.52|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|11
1736829050000|2025-01-14 04:30:50|5851.34|5850.64|5851.34|5850.64|5851.34|5850.64|5851.34|5850.64|0
1736829060000|2025-01-14 04:31:00|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|5851.22|5850.52|0
1736829070000|2025-01-14 04:31:10|5851.34|5850.64|5851.47|5850.77|5851.72|5851.02|5851.34|5850.64|23
1736829080000|2025-01-14 04:31:20|5851.59|5850.89|5851.72|5851.02|5851.72|5851.02|5851.47|5850.77|19
1736829090000|2025-01-14 04:31:30|||||||||20
1736829100000|2025-01-14 04:31:40|5851.59|5850.89|5851.72|5851.02|5851.72|5851.02|5851.47|5850.77|9
1736829130000|2025-01-14 04:32:10|5851.84|5851.14|5851.84|5851.14|5851.97|5851.27|5851.72|5851.02|10
1736829140000|2025-01-14 04:32:20|5851.97|5851.27|5851.97|5851.27|5851.97|5851.27|5851.84|5851.14|4
1736829150000|2025-01-14 04:32:30|5852.22|5851.52|5852.22|5851.52|5852.22|5851.52|5851.97|5851.27|15
1736829160000|2025-01-14 04:32:40|5852.09|5851.39|5851.97|5851.27|5852.09|5851.39|5851.97|5851.27|4
1736829180000|2025-01-14 04:33:00|5852.09|5851.39|5851.97|5851.27|5852.09|5851.39|5851.97|5851.27|0
1736829190000|2025-01-14 04:33:10|||||||||2
1736829220000|2025-01-14 04:33:40|5852.22|5851.52|5852.22|5851.52|5852.22|5851.52|5852.22|5851.52|7
1736829230000|2025-01-14 04:33:50|||||||||1
1736829240000|2025-01-14 04:34:00|5852.34|5851.64|5852.47|5851.77|5852.47|5851.77|5852.34|5851.64|13
1736829250000|2025-01-14 04:34:10|||||||||2
1736829260000|2025-01-14 04:34:20|5852.59|5851.89|5852.59|5851.89|5852.72|5852.02|5852.59|5851.89|25
1736829270000|2025-01-14 04:34:30|5852.47|5851.77|5852.47|5851.77|5852.47|5851.77|5852.47|5851.77|2
1736829310000|2025-01-14 04:35:10|5852.72|5852.02|5852.72|5852.02|5852.72|5852.02|5852.72|5852.02|20
1736829320000|2025-01-14 04:35:20|5852.97|5852.27|5853.47|5852.77|5853.47|5852.77|5852.97|5852.27|35
1736829330000|2025-01-14 04:35:30|5853.59|5852.89|5853.72|5853.02|5853.97|5853.27|5853.59|5852.89|56
1736829340000|2025-01-14 04:35:40|5853.97|5853.27|5853.72|5853.02|5853.97|5853.27|5853.72|5853.02|11
1736829350000|2025-01-14 04:35:50|5853.84|5853.14|5853.72|5853.02|5853.84|5853.14|5853.72|5853.02|9
1736829360000|2025-01-14 04:36:00|5853.97|5853.27|5854.47|5853.77|5854.47|5853.77|5853.97|5853.27|40
1736829370000|2025-01-14 04:36:10|5854.34|5853.64|5854.22|5853.52|5854.34|5853.64|5854.09|5853.39|35
1736829380000|2025-01-14 04:36:20|5854.34|5853.64|5854.22|5853.52|5854.47|5853.77|5854.22|5853.52|12
1736829390000|2025-01-14 04:36:30|5854.47|5853.77|5854.22|5853.52|5854.47|5853.77|5854.22|5853.52|21
1736829400000|2025-01-14 04:36:40|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|10
1736829410000|2025-01-14 04:36:50|||||||||1
1736829420000|2025-01-14 04:37:00|5853.72|5853.02|5853.72|5853.02|5853.97|5853.27|5853.72|5853.02|50
1736829430000|2025-01-14 04:37:10|5853.97|5853.27|5853.97|5853.27|5854.09|5853.39|5853.97|5853.27|0
1736829440000|2025-01-14 04:37:20|||||||||1
1736829450000|2025-01-14 04:37:30|5854.09|5853.39|5854.22|5853.52|5854.22|5853.52|5854.09|5853.39|6
1736829460000|2025-01-14 04:37:40|5854.47|5853.77|5854.22|5853.52|5854.47|5853.77|5854.22|5853.52|12
1736829470000|2025-01-14 04:37:50|5854.09|5853.39|5854.09|5853.39|5854.22|5853.52|5853.97|5853.27|8
1736829480000|2025-01-14 04:38:00|5853.97|5853.27|5854.22|5853.52|5854.22|5853.52|5853.97|5853.27|3
1736829490000|2025-01-14 04:38:10|5854.09|5853.39|5853.97|5853.27|5854.09|5853.39|5853.97|5853.27|1
1736829500000|2025-01-14 04:38:20|5853.84|5853.14|5853.72|5853.02|5853.84|5853.14|5853.72|5853.02|16
1736829520000|2025-01-14 04:38:40|||||||||4
1736829540000|2025-01-14 04:39:00|5853.84|5853.14|5853.72|5853.02|5853.97|5853.27|5853.72|5853.02|8
1736829550000|2025-01-14 04:39:10|5853.84|5853.14|5854.22|5853.52|5854.22|5853.52|5853.72|5853.02|13
1736829560000|2025-01-14 04:39:20|||||||||5
1736829570000|2025-01-14 04:39:30|5853.97|5853.27|5853.97|5853.27|5854.09|5853.39|5853.97|5853.27|7
1736829580000|2025-01-14 04:39:40|5854.22|5853.52|5854.22|5853.52|5854.22|5853.52|5854.22|5853.52|13
1736829590000|2025-01-14 04:39:50|||||||||1
1736829600000|2025-01-14 04:40:00|5854.47|5853.77|5853.72|5853.02|5854.47|5853.77|5853.72|5853.02|116
1736829610000|2025-01-14 04:40:10|5853.59|5852.89|5853.47|5852.77|5853.59|5852.89|5853.47|5852.77|20
1736829620000|2025-01-14 04:40:20|5853.34|5852.64|5853.47|5852.77|5853.47|5852.77|5853.34|5852.64|3
1736829630000|2025-01-14 04:40:30|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|3
1736829640000|2025-01-14 04:40:40|5853.84|5853.14|5853.97|5853.27|5853.97|5853.27|5853.84|5853.14|5
1736829650000|2025-01-14 04:40:50|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|3
1736829670000|2025-01-14 04:41:10|||||||||3
1736829680000|2025-01-14 04:41:20|5853.59|5852.89|5853.72|5853.02|5853.72|5853.02|5853.59|5852.89|5
1736829710000|2025-01-14 04:41:50|||||||||2
1736829730000|2025-01-14 04:42:10|||||||||1
1736829740000|2025-01-14 04:42:20|||||||||7
1736829750000|2025-01-14 04:42:30|5853.59|5852.89|5853.47|5852.77|5853.59|5852.89|5853.47|5852.77|9
1736829760000|2025-01-14 04:42:40|||||||||2
1736829780000|2025-01-14 04:43:00|5853.59|5852.89|5853.72|5853.02|5853.72|5853.02|5853.59|5852.89|10
1736829820000|2025-01-14 04:43:40|||||||||11
1736829840000|2025-01-14 04:44:00|5853.59|5852.89|5853.47|5852.77|5853.59|5852.89|5853.47|5852.77|6
1736829850000|2025-01-14 04:44:10|5853.34|5852.64|5853.34|5852.64|5853.34|5852.64|5853.34|5852.64|6
1736829860000|2025-01-14 04:44:20|5853.22|5852.52|5853.59|5852.89|5853.72|5853.02|5853.22|5852.52|12
1736829870000|2025-01-14 04:44:30|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|0
1736829910000|2025-01-14 04:45:10|||||||||4
1736829920000|2025-01-14 04:45:20|5853.59|5852.89|5853.47|5852.77|5853.59|5852.89|5853.47|5852.77|4
1736829940000|2025-01-14 04:45:40|||||||||3
1736829950000|2025-01-14 04:45:50|||||||||1
1736829960000|2025-01-14 04:46:00|5853.72|5853.02|5853.59|5852.89|5853.72|5853.02|5853.47|5852.77|13
1736829970000|2025-01-14 04:46:10|5853.47|5852.77|5853.72|5853.02|5853.72|5853.02|5853.47|5852.77|1
1736829980000|2025-01-14 04:46:20|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|2
1736830000000|2025-01-14 04:46:40|||||||||6
1736830010000|2025-01-14 04:46:50|||||||||1
1736830020000|2025-01-14 04:47:00|5853.72|5853.02|5853.84|5853.14|5853.97|5853.27|5853.72|5853.02|11
1736830030000|2025-01-14 04:47:10|5853.97|5853.27|5853.72|5853.02|5853.97|5853.27|5853.72|5853.02|3
1736830050000|2025-01-14 04:47:30|||||||||2
1736830070000|2025-01-14 04:47:50|5853.59|5852.89|5853.47|5852.77|5853.59|5852.89|5853.47|5852.77|12
1736830080000|2025-01-14 04:48:00|5853.72|5853.02|5853.47|5852.77|5853.72|5853.02|5853.47|5852.77|10
1736830090000|2025-01-14 04:48:10|5853.59|5852.89|5853.47|5852.77|5853.72|5853.02|5853.47|5852.77|8
1736830100000|2025-01-14 04:48:20|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|7
1736830110000|2025-01-14 04:48:30|5853.59|5852.89|5853.47|5852.77|5853.59|5852.89|5853.47|5852.77|6
1736830120000|2025-01-14 04:48:40|5853.59|5852.89|5853.72|5853.02|5853.72|5853.02|5853.59|5852.89|4
1736830140000|2025-01-14 04:49:00|5853.59|5852.89|5853.72|5853.02|5853.72|5853.02|5853.59|5852.89|6
1736830160000|2025-01-14 04:49:20|5853.97|5853.27|5853.72|5853.02|5853.97|5853.27|5853.72|5853.02|16
1736830170000|2025-01-14 04:49:30|5853.84|5853.14|5853.72|5853.02|5853.84|5853.14|5853.72|5853.02|2
1736830190000|2025-01-14 04:49:50|5853.47|5852.77|5853.47|5852.77|5853.47|5852.77|5853.47|5852.77|3
1736830200000|2025-01-14 04:50:00|5853.59|5852.89|5854.22|5853.52|5854.22|5853.52|5853.59|5852.89|12
1736830210000|2025-01-14 04:50:10|||||||||2
1736830220000|2025-01-14 04:50:20|5853.97|5853.27|5854.22|5853.52|5854.22|5853.52|5853.97|5853.27|15
1736830230000|2025-01-14 04:50:30|5854.09|5853.39|5853.97|5853.27|5854.09|5853.39|5853.97|5853.27|3
1736830240000|2025-01-14 04:50:40|||||||||1
1736830250000|2025-01-14 04:50:50|||||||||2
1736830260000|2025-01-14 04:51:00|5853.72|5853.02|5853.97|5853.27|5853.97|5853.27|5853.72|5853.02|12
1736830270000|2025-01-14 04:51:10|||||||||5
1736830280000|2025-01-14 04:51:20|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|4
1736830290000|2025-01-14 04:51:30|5853.84|5853.14|5853.97|5853.27|5853.97|5853.27|5853.84|5853.14|10
1736830300000|2025-01-14 04:51:40|5853.84|5853.14|5853.97|5853.27|5853.97|5853.27|5853.72|5853.02|3
1736830320000|2025-01-14 04:52:00|||||||||6
1736830330000|2025-01-14 04:52:10|5854.09|5853.39|5854.22|5853.52|5854.22|5853.52|5853.97|5853.27|5
1736830360000|2025-01-14 04:52:40|||||||||1
1736830370000|2025-01-14 04:52:50|5854.09|5853.39|5854.22|5853.52|5854.22|5853.52|5854.09|5853.39|15
1736830390000|2025-01-14 04:53:10|5854.09|5853.39|5853.97|5853.27|5854.22|5853.52|5853.97|5853.27|18
1736830400000|2025-01-14 04:53:20|5853.72|5853.02|5853.97|5853.27|5853.97|5853.27|5853.72|5853.02|4
1736830410000|2025-01-14 04:53:30|5853.84|5853.14|5853.97|5853.27|5853.97|5853.27|5853.72|5853.02|1
1736830420000|2025-01-14 04:53:40|5853.84|5853.14|5853.97|5853.27|5853.97|5853.27|5853.84|5853.14|3
1736830430000|2025-01-14 04:53:50|||||||||5
1736830440000|2025-01-14 04:54:00|5854.22|5853.52|5854.22|5853.52|5854.22|5853.52|5854.22|5853.52|4
1736830450000|2025-01-14 04:54:10|||||||||10
1736830470000|2025-01-14 04:54:30|5854.34|5853.64|5854.22|5853.52|5854.34|5853.64|5854.22|5853.52|1
1736830480000|2025-01-14 04:54:40|5854.34|5853.64|5854.34|5853.64|5854.34|5853.64|5854.34|5853.64|3
1736830490000|2025-01-14 04:54:50|5854.22|5853.52|5854.47|5853.77|5854.47|5853.77|5854.22|5853.52|13
1736830500000|2025-01-14 04:55:00|5854.34|5853.64|5854.34|5853.64|5854.47|5853.77|5854.22|5853.52|23
1736830510000|2025-01-14 04:55:10|5854.22|5853.52|5854.47|5853.77|5854.47|5853.77|5854.22|5853.52|5
1736830530000|2025-01-14 04:55:30|||||||||6
1736830540000|2025-01-14 04:55:40|5854.22|5853.52|5854.22|5853.52|5854.22|5853.52|5854.22|5853.52|5
1736830550000|2025-01-14 04:55:50|5854.34|5853.64|5854.22|5853.52|5854.34|5853.64|5854.22|5853.52|2
1736830560000|2025-01-14 04:56:00|5854.47|5853.77|5854.34|5853.64|5854.47|5853.77|5854.34|5853.64|8
1736830570000|2025-01-14 04:56:10|5854.22|5853.52|5854.22|5853.52|5854.34|5853.64|5854.22|5853.52|11
1736830580000|2025-01-14 04:56:20|5854.34|5853.64|5854.22|5853.52|5854.47|5853.77|5854.22|5853.52|4
1736830610000|2025-01-14 04:56:50|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|9
1736830650000|2025-01-14 04:57:30|5854.09|5853.39|5854.22|5853.52|5854.22|5853.52|5854.09|5853.39|13
1736830670000|2025-01-14 04:57:50|||||||||2
1736830680000|2025-01-14 04:58:00|5854.09|5853.39|5853.97|5853.27|5854.09|5853.39|5853.97|5853.27|7
1736830690000|2025-01-14 04:58:10|5854.09|5853.39|5854.22|5853.52|5854.22|5853.52|5854.09|5853.39|5
1736830700000|2025-01-14 04:58:20|||||||||3
1736830710000|2025-01-14 04:58:30|||||||||2
1736830720000|2025-01-14 04:58:40|||||||||6
1736830740000|2025-01-14 04:59:00|||||||||1
1736830750000|2025-01-14 04:59:10|||||||||3
1736830770000|2025-01-14 04:59:30|5854.09|5853.39|5854.22|5853.52|5854.22|5853.52|5854.09|5853.39|8
1736830780000|2025-01-14 04:59:40|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|6
1736830790000|2025-01-14 04:59:50|||||||||2
1736830800000|2025-01-14 05:00:00|5854.09|5853.39|5853.97|5853.27|5854.09|5853.39|5853.97|5853.27|10
1736830810000|2025-01-14 05:00:10|5853.84|5853.14|5853.72|5853.02|5853.84|5853.14|5853.72|5853.02|13
1736830820000|2025-01-14 05:00:20|||||||||1
1736830830000|2025-01-14 05:00:30|5853.84|5853.14|5853.84|5853.14|5853.97|5853.27|5853.72|5853.02|31
1736830840000|2025-01-14 05:00:40|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|5853.47|5852.77|15
1736830850000|2025-01-14 05:00:50|5853.59|5852.89|5853.72|5853.02|5853.72|5853.02|5853.59|5852.89|19
1736830860000|2025-01-14 05:01:00|5853.84|5853.14|5853.72|5853.02|5853.97|5853.27|5853.47|5852.77|19
1736830870000|2025-01-14 05:01:10|5853.59|5852.89|5853.72|5853.02|5853.72|5853.02|5853.47|5852.77|12
1736830880000|2025-01-14 05:01:20|5853.84|5853.14|5854.22|5853.52|5854.22|5853.52|5853.84|5853.14|28
1736830890000|2025-01-14 05:01:30|5854.09|5853.39|5853.97|5853.27|5854.09|5853.39|5853.97|5853.27|9
1736830900000|2025-01-14 05:01:40|5853.84|5853.14|5853.72|5853.02|5853.97|5853.27|5853.72|5853.02|11
1736830910000|2025-01-14 05:01:50|5853.84|5853.14|5853.97|5853.27|5853.97|5853.27|5853.72|5853.02|4
1736830920000|2025-01-14 05:02:00|5853.84|5853.14|5853.72|5853.02|5853.97|5853.27|5853.72|5853.02|6
1736830930000|2025-01-14 05:02:10|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|9
1736830950000|2025-01-14 05:02:30|5854.09|5853.39|5853.97|5853.27|5854.09|5853.39|5853.97|5853.27|11
1736830960000|2025-01-14 05:02:40|||||||||1
1736830970000|2025-01-14 05:02:50|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|11
1736830980000|2025-01-14 05:03:00|||||||||3
1736830990000|2025-01-14 05:03:10|5853.84|5853.14|5853.97|5853.27|5853.97|5853.27|5853.84|5853.14|15
1736831000000|2025-01-14 05:03:20|5854.22|5853.52|5854.22|5853.52|5854.22|5853.52|5854.22|5853.52|20
1736831010000|2025-01-14 05:03:30|5854.09|5853.39|5853.97|5853.27|5854.09|5853.39|5853.97|5853.27|13
1736831020000|2025-01-14 05:03:40|5854.22|5853.52|5854.22|5853.52|5854.22|5853.52|5854.22|5853.52|12
1736831030000|2025-01-14 05:03:50|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|5
1736831040000|2025-01-14 05:04:00|5854.09|5853.39|5853.97|5853.27|5854.09|5853.39|5853.97|5853.27|2
1736831060000|2025-01-14 05:04:20|||||||||10
1736831070000|2025-01-14 05:04:30|5854.09|5853.39|5853.97|5853.27|5854.09|5853.39|5853.97|5853.27|4
1736831100000|2025-01-14 05:05:00|5854.09|5853.39|5853.97|5853.27|5854.22|5853.52|5853.97|5853.27|7
1736831110000|2025-01-14 05:05:10|5854.09|5853.39|5853.97|5853.27|5854.09|5853.39|5853.97|5853.27|5
1736831130000|2025-01-14 05:05:30|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|7
1736831140000|2025-01-14 05:05:40|5853.59|5852.89|5853.72|5853.02|5853.72|5853.02|5853.59|5852.89|32
1736831150000|2025-01-14 05:05:50|5853.59|5852.89|5853.47|5852.77|5853.59|5852.89|5853.47|5852.77|8
1736831160000|2025-01-14 05:06:00|5853.59|5852.89|5853.72|5853.02|5853.72|5853.02|5853.59|5852.89|13
1736831180000|2025-01-14 05:06:20|5853.84|5853.14|5853.72|5853.02|5853.84|5853.14|5853.72|5853.02|12
1736831200000|2025-01-14 05:06:40|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|5853.84|5853.14|14
1736831210000|2025-01-14 05:06:50|5854.09|5853.39|5854.09|5853.39|5854.09|5853.39|5854.09|5853.39|4
1736831220000|2025-01-14 05:07:00|5853.97|5853.27|5853.97|5853.27|5854.09|5853.39|5853.97|5853.27|13
1736831230000|2025-01-14 05:07:10|5854.09|5853.39|5853.97|5853.27|5854.22|5853.52|5853.97|5853.27|17
1736831240000|2025-01-14 05:07:20|5854.09|5853.39|5854.09|5853.39|5854.22|5853.52|5853.97|5853.27|16
1736831250000|2025-01-14 05:07:30|5854.22|5853.52|5854.47|5853.77|5854.47|5853.77|5854.22|5853.52|21
1736831260000|2025-01-14 05:07:40|5854.34|5853.64|5854.47|5853.77|5854.47|5853.77|5854.22|5853.52|8
1736831270000|2025-01-14 05:07:50|||||||||1
1736831280000|2025-01-14 05:08:00|5854.34|5853.64|5854.22|5853.52|5854.47|5853.77|5854.22|5853.52|89
1736831290000|2025-01-14 05:08:10|5853.97|5853.27|5854.22|5853.52|5854.22|5853.52|5853.97|5853.27|14
1736831300000|2025-01-14 05:08:20|5854.34|5853.64|5854.22|5853.52|5854.34|5853.64|5854.22|5853.52|6
1736831310000|2025-01-14 05:08:30|5854.47|5853.77|5854.22|5853.52|5854.47|5853.77|5854.22|5853.52|12
1736831320000|2025-01-14 05:08:40|||||||||1
1736831330000|2025-01-14 05:08:50|||||||||3
1736831340000|2025-01-14 05:09:00|||||||||1
1736831350000|2025-01-14 05:09:10|5854.34|5853.64|5854.34|5853.64|5854.34|5853.64|5854.34|5853.64|12
1736831360000|2025-01-14 05:09:20|5854.22|5853.52|5854.22|5853.52|5854.47|5853.77|5854.22|5853.52|7
1736831370000|2025-01-14 05:09:30|5854.34|5853.64|5854.22|5853.52|5854.47|5853.77|5854.22|5853.52|6
1736831380000|2025-01-14 05:09:40|5854.34|5853.64|5854.47|5853.77|5854.47|5853.77|5854.34|5853.64|2
1736831390000|2025-01-14 05:09:50|5854.34|5853.64|5854.22|5853.52|5854.34|5853.64|5854.22|5853.52|5
1736831400000|2025-01-14 05:10:00|5853.97|5853.27|5854.22|5853.52|5854.22|5853.52|5853.97|5853.27|18
1736831420000|2025-01-14 05:10:20|||||||||2
1736831430000|2025-01-14 05:10:30|5854.09|5853.39|5854.22|5853.52|5854.22|5853.52|5853.97|5853.27|14
1736831450000|2025-01-14 05:10:50|||||||||1
1736831460000|2025-01-14 05:11:00|5854.34|5853.64|5854.22|5853.52|5854.47|5853.77|5854.22|5853.52|18
1736831480000|2025-01-14 05:11:20|5854.34|5853.64|5854.34|5853.64|5854.34|5853.64|5854.34|5853.64|8
1736831490000|2025-01-14 05:11:30|5854.47|5853.77|5854.22|5853.52|5854.47|5853.77|5854.22|5853.52|30
1736831500000|2025-01-14 05:11:40|5854.47|5853.77|5854.47|5853.77|5854.47|5853.77|5854.34|5853.64|11
1736831520000|2025-01-14 05:12:00|5854.34|5853.64|5854.47|5853.77|5854.47|5853.77|5854.34|5853.64|11
1736831540000|2025-01-14 05:12:20|5854.34|5853.64|5854.34|5853.64|5854.34|5853.64|5854.22|5853.52|9
1736831550000|2025-01-14 05:12:30|5854.22|5853.52|5854.22|5853.52|5854.34|5853.64|5854.22|5853.52|2
1736831560000|2025-01-14 05:12:40|||||||||1
1736831580000|2025-01-14 05:13:00|5853.97|5853.27|5854.22|5853.52|5854.22|5853.52|5853.97|5853.27|13
1736831590000|2025-01-14 05:13:10|5853.97|5853.27|5854.22|5853.52|5854.22|5853.52|5853.97|5853.27|17
1736831600000|2025-01-14 05:13:20|5854.09|5853.39|5853.97|5853.27|5854.22|5853.52|5853.97|5853.27|4
1736831610000|2025-01-14 05:13:30|5854.09|5853.39|5854.22|5853.52|5854.22|5853.52|5854.09|5853.39|6
1736831630000|2025-01-14 05:13:50|||||||||2
1736831640000|2025-01-14 05:14:00|5854.34|5853.64|5854.22|5853.52|5854.34|5853.64|5854.22|5853.52|12
1736831650000|2025-01-14 05:14:10|5854.34|5853.64|5854.34|5853.64|5854.34|5853.64|5854.34|5853.64|17
1736831660000|2025-01-14 05:14:20|5854.47|5853.77|5854.22|5853.52|5854.47|5853.77|5854.22|5853.52|4
1736831670000|2025-01-14 05:14:30|5854.47|5853.77|5854.47|5853.77|5854.47|5853.77|5854.47|5853.77|1
1736831680000|2025-01-14 05:14:40|5854.34|5853.64|5854.47|5853.77|5854.47|5853.77|5854.34|5853.64|5
1736831690000|2025-01-14 05:14:50|5854.22|5853.52|5854.22|5853.52|5854.22|5853.52|5854.22|5853.52|7
1736831700000|2025-01-14 05:15:00|||||||||2
1736831710000|2025-01-14 05:15:10|5854.34|5853.64|5854.22|5853.52|5854.34|5853.64|5854.22|5853.52|5
1736831720000|2025-01-14 05:15:20|||||||||1
1736831730000|2025-01-14 05:15:30|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|13
1736831750000|2025-01-14 05:15:50|||||||||7
1736831780000|2025-01-14 05:16:20|5853.84|5853.14|5853.97|5853.27|5853.97|5853.27|5853.84|5853.14|15
1736831790000|2025-01-14 05:16:30|||||||||3
1736831800000|2025-01-14 05:16:40|||||||||4
1736831820000|2025-01-14 05:17:00|||||||||3
1736831830000|2025-01-14 05:17:10|||||||||2
1736831840000|2025-01-14 05:17:20|5854.09|5853.39|5853.97|5853.27|5854.09|5853.39|5853.97|5853.27|9
1736831860000|2025-01-14 05:17:40|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|13
1736831870000|2025-01-14 05:17:50|5853.59|5852.89|5853.47|5852.77|5853.72|5853.02|5853.47|5852.77|11
1736831880000|2025-01-14 05:18:00|||||||||4
1736831890000|2025-01-14 05:18:10|5853.34|5852.64|5853.22|5852.52|5853.47|5852.77|5853.22|5852.52|25
1736831900000|2025-01-14 05:18:20|5853.34|5852.64|5853.47|5852.77|5853.47|5852.77|5853.34|5852.64|8
1736831910000|2025-01-14 05:18:30|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|5853.59|5852.89|10
1736831920000|2025-01-14 05:18:40|5853.59|5852.89|5853.47|5852.77|5853.72|5853.02|5853.47|5852.77|5
1736831930000|2025-01-14 05:18:50|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|2
1736831940000|2025-01-14 05:19:00|5853.47|5852.77|5853.72|5853.02|5853.72|5853.02|5853.47|5852.77|9
1736831950000|2025-01-14 05:19:10|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|13
1736831970000|2025-01-14 05:19:30|5853.84|5853.14|5853.97|5853.27|5853.97|5853.27|5853.72|5853.02|23
1736832010000|2025-01-14 05:20:10|5853.84|5853.14|5853.84|5853.14|5853.84|5853.14|5853.84|5853.14|6
1736832020000|2025-01-14 05:20:20|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|4
1736832040000|2025-01-14 05:20:40|5854.22|5853.52|5854.22|5853.52|5854.34|5853.64|5854.22|5853.52|109
1736832050000|2025-01-14 05:20:50|5853.97|5853.27|5854.09|5853.39|5854.09|5853.39|5853.97|5853.27|45
1736832060000|2025-01-14 05:21:00|5853.97|5853.27|5854.09|5853.39|5854.22|5853.52|5853.97|5853.27|13
1736832070000|2025-01-14 05:21:10|5854.22|5853.52|5854.22|5853.52|5854.22|5853.52|5854.09|5853.39|9
1736832080000|2025-01-14 05:21:20|||||||||1
1736832120000|2025-01-14 05:22:00|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|12
1736832160000|2025-01-14 05:22:40|5853.72|5853.02|5853.47|5852.77|5853.72|5853.02|5853.47|5852.77|19
1736832180000|2025-01-14 05:23:00|5853.22|5852.52|5853.09|5852.39|5853.22|5852.52|5853.09|5852.39|23
1736832190000|2025-01-14 05:23:10|5852.97|5852.27|5852.72|5852.02|5852.97|5852.27|5852.72|5852.02|34
1736832200000|2025-01-14 05:23:20|||||||||8
1736832210000|2025-01-14 05:23:30|||||||||4
1736832220000|2025-01-14 05:23:40|||||||||1
1736832230000|2025-01-14 05:23:50|5852.59|5851.89|5852.47|5851.77|5852.59|5851.89|5852.47|5851.77|20
1736832240000|2025-01-14 05:24:00|||||||||17
1736832250000|2025-01-14 05:24:10|5852.34|5851.64|5852.47|5851.77|5852.47|5851.77|5852.22|5851.52|39
1736832260000|2025-01-14 05:24:20|5852.59|5851.89|5852.47|5851.77|5852.59|5851.89|5852.47|5851.77|17
1736832290000|2025-01-14 05:24:50|5852.59|5851.89|5853.22|5852.52|5853.22|5852.52|5852.47|5851.77|39
1736832300000|2025-01-14 05:25:00|5853.09|5852.39|5852.97|5852.27|5853.09|5852.39|5852.84|5852.14|6
1736832320000|2025-01-14 05:25:20|5852.72|5852.02|5852.47|5851.77|5852.72|5852.02|5852.47|5851.77|11
1736832330000|2025-01-14 05:25:30|5852.72|5852.02|5852.72|5852.02|5852.72|5852.02|5852.47|5851.77|15
1736832350000|2025-01-14 05:25:50|5852.59|5851.89|5852.47|5851.77|5852.72|5852.02|5852.47|5851.77|10
1736832360000|2025-01-14 05:26:00|5852.59|5851.89|5852.59|5851.89|5852.72|5852.02|5852.47|5851.77|13
1736832370000|2025-01-14 05:26:10|5852.72|5852.02|5852.59|5851.89|5852.72|5852.02|5852.59|5851.89|1
1736832380000|2025-01-14 05:26:20|5852.47|5851.77|5852.47|5851.77|5852.47|5851.77|5852.47|5851.77|0
1736832390000|2025-01-14 05:26:30|||||||||1
1736832400000|2025-01-14 05:26:40|||||||||1
1736832410000|2025-01-14 05:26:50|5852.34|5851.64|5852.47|5851.77|5852.47|5851.77|5852.34|5851.64|15
1736832430000|2025-01-14 05:27:10|5852.34|5851.64|5852.22|5851.52|5852.34|5851.64|5852.22|5851.52|6
1736832440000|2025-01-14 05:27:20|5852.47|5851.77|5852.47|5851.77|5852.47|5851.77|5852.47|5851.77|13
1736832450000|2025-01-14 05:27:30|5852.34|5851.64|5852.47|5851.77|5852.47|5851.77|5852.22|5851.52|10
1736832460000|2025-01-14 05:27:40|5852.34|5851.64|5852.22|5851.52|5852.34|5851.64|5852.22|5851.52|3
1736832490000|2025-01-14 05:28:10|5852.09|5851.39|5852.47|5851.77|5852.47|5851.77|5851.97|5851.27|33
1736832500000|2025-01-14 05:28:20|5852.34|5851.64|5852.22|5851.52|5852.47|5851.77|5852.22|5851.52|4
1736832510000|2025-01-14 05:28:30|5852.34|5851.64|5852.22|5851.52|5852.34|5851.64|5852.22|5851.52|1
1736832520000|2025-01-14 05:28:40|5852.09|5851.39|5852.22|5851.52|5852.22|5851.52|5851.97|5851.27|13
1736832530000|2025-01-14 05:28:50|5852.09|5851.39|5852.22|5851.52|5852.22|5851.52|5852.09|5851.39|2
1736832540000|2025-01-14 05:29:00|5852.09|5851.39|5852.22|5851.52|5852.22|5851.52|5851.97|5851.27|8
1736832550000|2025-01-14 05:29:10|5852.34|5851.64|5852.22|5851.52|5852.34|5851.64|5852.22|5851.52|11
1736832560000|2025-01-14 05:29:20|5852.34|5851.64|5852.34|5851.64|5852.34|5851.64|5852.22|5851.52|4
1736832570000|2025-01-14 05:29:30|5852.22|5851.52|5852.22|5851.52|5852.34|5851.64|5852.22|5851.52|4
1736832580000|2025-01-14 05:29:40|||||||||1
1736832590000|2025-01-14 05:29:50|5852.34|5851.64|5852.72|5852.02|5852.72|5852.02|5852.22|5851.52|28
1736832600000|2025-01-14 05:30:00|5852.59|5851.89|5852.97|5852.27|5852.97|5852.27|5852.47|5851.77|22
1736832610000|2025-01-14 05:30:10|5852.84|5852.14|5852.72|5852.02|5852.97|5852.27|5852.72|5852.02|20
1736832620000|2025-01-14 05:30:20|5852.84|5852.14|5852.97|5852.27|5852.97|5852.27|5852.72|5852.02|10
1736832630000|2025-01-14 05:30:30|||||||||1
1736832640000|2025-01-14 05:30:40|||||||||6
1736832650000|2025-01-14 05:30:50|5852.72|5852.02|5852.72|5852.02|5852.72|5852.02|5852.72|5852.02|8
1736832660000|2025-01-14 05:31:00|5852.59|5851.89|5852.72|5852.02|5852.72|5852.02|5852.59|5851.89|3
1736832670000|2025-01-14 05:31:10|5852.59|5851.89|5852.47|5851.77|5852.59|5851.89|5852.47|5851.77|3
1736832680000|2025-01-14 05:31:20|5852.59|5851.89|5852.59|5851.89|5852.59|5851.89|5852.59|5851.89|5
1736832690000|2025-01-14 05:31:30|5852.72|5852.02|5852.47|5851.77|5852.72|5852.02|5852.47|5851.77|1
1736832710000|2025-01-14 05:31:50|5852.22|5851.52|5852.22|5851.52|5852.22|5851.52|5852.22|5851.52|13
1736832720000|2025-01-14 05:32:00|5852.09|5851.39|5852.22|5851.52|5852.22|5851.52|5851.97|5851.27|22
1736832740000|2025-01-14 05:32:20|||||||||12
1736832750000|2025-01-14 05:32:30|5852.34|5851.64|5852.47|5851.77|5852.72|5852.02|5852.34|5851.64|13
1736832760000|2025-01-14 05:32:40|5852.72|5852.02|5852.72|5852.02|5852.72|5852.02|5852.72|5852.02|7
1736832780000|2025-01-14 05:33:00|5852.84|5852.14|5852.72|5852.02|5852.97|5852.27|5852.72|5852.02|14
1736832800000|2025-01-14 05:33:20|||||||||1
1736832810000|2025-01-14 05:33:30|5852.84|5852.14|5852.72|5852.02|5852.84|5852.14|5852.72|5852.02|2
1736832820000|2025-01-14 05:33:40|5852.97|5852.27|5852.84|5852.14|5852.97|5852.27|5852.84|5852.14|13
1736832830000|2025-01-14 05:33:50|5852.72|5852.02|5852.72|5852.02|5852.72|5852.02|5852.72|5852.02|0
1736832840000|2025-01-14 05:34:00|5852.97|5852.27|5852.97|5852.27|5852.97|5852.27|5852.97|5852.27|2
1736832850000|2025-01-14 05:34:10|||||||||11
1736832860000|2025-01-14 05:34:20|5853.22|5852.52|5853.22|5852.52|5853.22|5852.52|5853.09|5852.39|3
1736832870000|2025-01-14 05:34:30|||||||||14
1736832880000|2025-01-14 05:34:40|5853.34|5852.64|5853.47|5852.77|5853.47|5852.77|5853.34|5852.64|1
1736832890000|2025-01-14 05:34:50|5853.72|5853.02|5853.97|5853.27|5853.97|5853.27|5853.47|5852.77|24
1736832900000|2025-01-14 05:35:00|||||||||3
1736832910000|2025-01-14 05:35:10|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|10
1736832920000|2025-01-14 05:35:20|5853.84|5853.14|5853.84|5853.14|5853.84|5853.14|5853.84|5853.14|14
1736832930000|2025-01-14 05:35:30|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|1
1736832950000|2025-01-14 05:35:50|5853.84|5853.14|5853.72|5853.02|5853.84|5853.14|5853.72|5853.02|4
1736832960000|2025-01-14 05:36:00|5853.84|5853.14|5854.22|5853.52|5854.22|5853.52|5853.84|5853.14|3
1736832970000|2025-01-14 05:36:10|5854.47|5853.77|5854.97|5854.27|5854.97|5854.27|5854.47|5853.77|61
1736832980000|2025-01-14 05:36:20|5854.72|5854.02|5855.22|5854.52|5855.22|5854.52|5854.72|5854.02|10
1736832990000|2025-01-14 05:36:30|5855.47|5854.77|5855.47|5854.77|5855.47|5854.77|5855.47|5854.77|40
1736833000000|2025-01-14 05:36:40|5855.22|5854.52|5855.22|5854.52|5855.47|5854.77|5855.22|5854.52|25
1736833010000|2025-01-14 05:36:50|5855.34|5854.64|5855.47|5854.77|5855.47|5854.77|5855.34|5854.64|3
1736833030000|2025-01-14 05:37:10|5855.22|5854.52|5855.22|5854.52|5855.22|5854.52|5855.22|5854.52|23
1736833040000|2025-01-14 05:37:20|5855.34|5854.64|5855.47|5854.77|5855.47|5854.77|5855.34|5854.64|13
1736833050000|2025-01-14 05:37:30|5855.34|5854.64|5855.22|5854.52|5855.47|5854.77|5855.22|5854.52|9
1736833060000|2025-01-14 05:37:40|5855.34|5854.64|5855.47|5854.77|5855.47|5854.77|5855.34|5854.64|6
1736833070000|2025-01-14 05:37:50|5855.72|5855.02|5855.47|5854.77|5855.72|5855.02|5855.47|5854.77|20
1736833080000|2025-01-14 05:38:00|5855.59|5854.89|5855.47|5854.77|5855.59|5854.89|5855.47|5854.77|3
1736833090000|2025-01-14 05:38:10|5855.22|5854.52|5855.22|5854.52|5855.22|5854.52|5855.22|5854.52|28
1736833100000|2025-01-14 05:38:20|||||||||1
1736833120000|2025-01-14 05:38:40|5855.47|5854.77|5855.47|5854.77|5855.47|5854.77|5855.47|5854.77|4
1736833130000|2025-01-14 05:38:50|5855.72|5855.02|5855.72|5855.02|5855.72|5855.02|5855.72|5855.02|5
1736833140000|2025-01-14 05:39:00|5855.47|5854.77|5855.47|5854.77|5855.47|5854.77|5855.47|5854.77|8
1736833150000|2025-01-14 05:39:10|||||||||4
1736833160000|2025-01-14 05:39:20|5855.72|5855.02|5856.22|5855.52|5856.22|5855.52|5855.72|5855.02|73
1736833170000|2025-01-14 05:39:30|||||||||1
1736833180000|2025-01-14 05:39:40|5856.47|5855.77|5856.34|5855.64|5856.47|5855.77|5856.22|5855.52|36
1736833190000|2025-01-14 05:39:50|5856.22|5855.52|5856.22|5855.52|5856.22|5855.52|5856.22|5855.52|1
1736833200000|2025-01-14 05:40:00|5856.47|5855.77|5856.97|5856.27|5856.97|5856.27|5856.47|5855.77|38
1736833210000|2025-01-14 05:40:10|5856.72|5856.02|5856.47|5855.77|5856.84|5856.14|5856.34|5855.64|50
1736833220000|2025-01-14 05:40:20|||||||||6
1736833230000|2025-01-14 05:40:30|5856.59|5855.89|5856.72|5856.02|5856.84|5856.14|5856.59|5855.89|3
1736833240000|2025-01-14 05:40:40|5856.59|5855.89|5856.72|5856.02|5856.72|5856.02|5856.47|5855.77|12
1736833250000|2025-01-14 05:40:50|5856.59|5855.89|5856.22|5855.52|5856.59|5855.89|5856.22|5855.52|11
1736833260000|2025-01-14 05:41:00|5855.97|5855.27|5855.22|5854.52|5855.97|5855.27|5855.22|5854.52|29
1736833270000|2025-01-14 05:41:10|5855.09|5854.39|5855.22|5854.52|5855.22|5854.52|5854.97|5854.27|29
1736833280000|2025-01-14 05:41:20|5855.34|5854.64|5855.47|5854.77|5855.47|5854.77|5855.22|5854.52|5
1736833290000|2025-01-14 05:41:30|5855.34|5854.64|5855.34|5854.64|5855.47|5854.77|5855.34|5854.64|7
1736833300000|2025-01-14 05:41:40|5855.22|5854.52|5855.22|5854.52|5855.47|5854.77|5855.22|5854.52|1
1736833310000|2025-01-14 05:41:50|5854.97|5854.27|5854.97|5854.27|5855.22|5854.52|5854.97|5854.27|8
1736833320000|2025-01-14 05:42:00|5855.09|5854.39|5855.22|5854.52|5855.22|5854.52|5854.97|5854.27|18
1736833330000|2025-01-14 05:42:10|5854.97|5854.27|5855.09|5854.39|5855.09|5854.39|5854.97|5854.27|5
1736833340000|2025-01-14 05:42:20|5855.22|5854.52|5855.47|5854.77|5855.47|5854.77|5855.09|5854.39|26
1736833350000|2025-01-14 05:42:30|5855.22|5854.52|5855.22|5854.52|5855.22|5854.52|5855.22|5854.52|9
1736833360000|2025-01-14 05:42:40|5855.09|5854.39|5854.97|5854.27|5855.09|5854.39|5854.97|5854.27|14
1736833370000|2025-01-14 05:42:50|5855.22|5854.52|5855.22|5854.52|5855.22|5854.52|5855.22|5854.52|4
1736833380000|2025-01-14 05:43:00|5855.09|5854.39|5854.97|5854.27|5855.09|5854.39|5854.97|5854.27|20
1736833390000|2025-01-14 05:43:10|5855.09|5854.39|5855.47|5854.77|5855.47|5854.77|5855.09|5854.39|11
1736833400000|2025-01-14 05:43:20|5855.59|5854.89|5855.72|5855.02|5855.72|5855.02|5855.59|5854.89|4
1736833410000|2025-01-14 05:43:30|||||||||3
1736833420000|2025-01-14 05:43:40|5855.97|5855.27|5855.72|5855.02|5855.97|5855.27|5855.47|5854.77|14
1736833430000|2025-01-14 05:43:50|5855.59|5854.89|5855.72|5855.02|5855.72|5855.02|5855.59|5854.89|1
1736833440000|2025-01-14 05:44:00|5855.47|5854.77|5855.47|5854.77|5855.72|5855.02|5855.47|5854.77|9
1736833450000|2025-01-14 05:44:10|5855.72|5855.02|5855.59|5854.89|5855.72|5855.02|5855.59|5854.89|9
1736833460000|2025-01-14 05:44:20|5855.47|5854.77|5855.59|5854.89|5855.72|5855.02|5855.47|5854.77|4
1736833470000|2025-01-14 05:44:30|5855.72|5855.02|5855.72|5855.02|5855.72|5855.02|5855.72|5855.02|1
1736833480000|2025-01-14 05:44:40|5855.59|5854.89|5855.72|5855.02|5855.72|5855.02|5855.59|5854.89|3
1736833490000|2025-01-14 05:44:50|5855.59|5854.89|5855.47|5854.77|5855.59|5854.89|5855.47|5854.77|2
1736833500000|2025-01-14 05:45:00|5855.59|5854.89|5855.72|5855.02|5855.84|5855.14|5855.59|5854.89|8
1736833510000|2025-01-14 05:45:10|||||||||2
1736833540000|2025-01-14 05:45:40|5855.59|5854.89|5855.22|5854.52|5855.72|5855.02|5855.22|5854.52|26
1736833560000|2025-01-14 05:46:00|5855.34|5854.64|5855.47|5854.77|5855.47|5854.77|5855.22|5854.52|28
1736833570000|2025-01-14 05:46:10|5855.72|5855.02|5855.97|5855.27|5855.97|5855.27|5855.72|5855.02|25
1736833580000|2025-01-14 05:46:20|5855.84|5855.14|5855.84|5855.14|5855.84|5855.14|5855.84|5855.14|11
1736833590000|2025-01-14 05:46:30|5855.97|5855.27|5855.97|5855.27|5855.97|5855.27|5855.97|5855.27|4
1736833600000|2025-01-14 05:46:40|||||||||1
1736833610000|2025-01-14 05:46:50|5856.22|5855.52|5856.22|5855.52|5856.47|5855.77|5856.22|5855.52|31
1736833620000|2025-01-14 05:47:00|5856.34|5855.64|5856.47|5855.77|5856.47|5855.77|5856.22|5855.52|8
1736833630000|2025-01-14 05:47:10|5856.34|5855.64|5856.09|5855.39|5856.34|5855.64|5855.97|5855.27|15
1736833640000|2025-01-14 05:47:20|5855.97|5855.27|5856.22|5855.52|5856.22|5855.52|5855.97|5855.27|5
1736833660000|2025-01-14 05:47:40|||||||||1
1736833680000|2025-01-14 05:48:00|5855.97|5855.27|5856.22|5855.52|5856.22|5855.52|5855.97|5855.27|31
1736833690000|2025-01-14 05:48:10|5856.09|5855.39|5855.97|5855.27|5856.22|5855.52|5855.97|5855.27|9
1736833700000|2025-01-14 05:48:20|5855.84|5855.14|5856.22|5855.52|5856.22|5855.52|5855.84|5855.14|22
1736833710000|2025-01-14 05:48:30|5856.47|5855.77|5856.47|5855.77|5856.47|5855.77|5856.47|5855.77|13
1736833720000|2025-01-14 05:48:40|5856.34|5855.64|5856.47|5855.77|5856.47|5855.77|5856.34|5855.64|15
1736833740000|2025-01-14 05:49:00|5856.34|5855.64|5856.22|5855.52|5856.34|5855.64|5856.22|5855.52|5
1736833750000|2025-01-14 05:49:10|5856.34|5855.64|5856.22|5855.52|5856.34|5855.64|5856.09|5855.39|24
1736833760000|2025-01-14 05:49:20|||||||||1
1736833780000|2025-01-14 05:49:40|5856.09|5855.39|5856.09|5855.39|5856.09|5855.39|5855.97|5855.27|17
1736833790000|2025-01-14 05:49:50|5855.97|5855.27|5856.22|5855.52|5856.22|5855.52|5855.97|5855.27|5
1736833800000|2025-01-14 05:50:00|5856.09|5855.39|5856.22|5855.52|5856.22|5855.52|5856.09|5855.39|3
1736833810000|2025-01-14 05:50:10|5855.97|5855.27|5855.97|5855.27|5855.97|5855.27|5855.97|5855.27|9
1736833820000|2025-01-14 05:50:20|5856.22|5855.52|5856.22|5855.52|5856.22|5855.52|5856.09|5855.39|17
1736833830000|2025-01-14 05:50:30|5856.47|5855.77|5856.22|5855.52|5856.47|5855.77|5856.22|5855.52|20
1736833840000|2025-01-14 05:50:40|5855.97|5855.27|5855.97|5855.27|5855.97|5855.27|5855.97|5855.27|7
1736833860000|2025-01-14 05:51:00|5856.09|5855.39|5856.22|5855.52|5856.22|5855.52|5855.84|5855.14|15
1736833870000|2025-01-14 05:51:10|||||||||3
1736833900000|2025-01-14 05:51:40|5856.47|5855.77|5856.34|5855.64|5856.47|5855.77|5856.34|5855.64|16
1736833910000|2025-01-14 05:51:50|5856.47|5855.77|5856.47|5855.77|5856.47|5855.77|5856.47|5855.77|0
1736833920000|2025-01-14 05:52:00|5856.34|5855.64|5856.72|5856.02|5856.72|5856.02|5856.34|5855.64|37
1736833930000|2025-01-14 05:52:10|5856.47|5855.77|5856.72|5856.02|5856.72|5856.02|5856.47|5855.77|13
1736833940000|2025-01-14 05:52:20|5856.59|5855.89|5856.72|5856.02|5856.72|5856.02|5856.59|5855.89|7
1736833950000|2025-01-14 05:52:30|||||||||10
1736833960000|2025-01-14 05:52:40|5856.84|5856.14|5857.22|5856.52|5857.22|5856.52|5856.84|5856.14|30
1736833970000|2025-01-14 05:52:50|||||||||4
1736833980000|2025-01-14 05:53:00|5857.34|5856.64|5857.47|5856.77|5857.47|5856.77|5857.34|5856.64|11
1736834000000|2025-01-14 05:53:20|5857.34|5856.64|5857.47|5856.77|5857.72|5857.02|5857.34|5856.64|26
1736834010000|2025-01-14 05:53:30|||||||||4
1736834020000|2025-01-14 05:53:40|||||||||1
1736834030000|2025-01-14 05:53:50|||||||||3
1736834040000|2025-01-14 05:54:00|5857.22|5856.52|5857.47|5856.77|5857.47|5856.77|5857.22|5856.52|24
1736834050000|2025-01-14 05:54:10|5857.72|5857.02|5857.72|5857.02|5857.72|5857.02|5857.47|5856.77|26
1736834060000|2025-01-14 05:54:20|5857.47|5856.77|5857.47|5856.77|5857.72|5857.02|5857.22|5856.52|14
1736834080000|2025-01-14 05:54:40|5857.59|5856.89|5857.47|5856.77|5857.72|5857.02|5857.47|5856.77|10
1736834090000|2025-01-14 05:54:50|5857.59|5856.89|5857.59|5856.89|5857.59|5856.89|5857.47|5856.77|13
1736834100000|2025-01-14 05:55:00|5857.72|5857.02|5857.72|5857.02|5857.72|5857.02|5857.72|5857.02|2
1736834110000|2025-01-14 05:55:10|5857.59|5856.89|5857.72|5857.02|5857.72|5857.02|5857.59|5856.89|8
1736834120000|2025-01-14 05:55:20|5857.59|5856.89|5857.22|5856.52|5857.59|5856.89|5857.22|5856.52|21
1736834130000|2025-01-14 05:55:30|5856.97|5856.27|5856.72|5856.02|5856.97|5856.27|5856.72|5856.02|14
1736834150000|2025-01-14 05:55:50|||||||||3
1736834160000|2025-01-14 05:56:00|5856.59|5855.89|5856.72|5856.02|5856.97|5856.27|5856.59|5855.89|24
1736834170000|2025-01-14 05:56:10|5856.84|5856.14|5856.97|5856.27|5856.97|5856.27|5856.72|5856.02|3
1736834180000|2025-01-14 05:56:20|5856.84|5856.14|5856.97|5856.27|5856.97|5856.27|5856.84|5856.14|12
1736834190000|2025-01-14 05:56:30|5857.09|5856.39|5857.22|5856.52|5857.22|5856.52|5857.09|5856.39|8
1736834200000|2025-01-14 05:56:40|5857.09|5856.39|5856.97|5856.27|5857.09|5856.39|5856.97|5856.27|14
1736834230000|2025-01-14 05:57:10|5857.09|5856.39|5856.97|5856.27|5857.09|5856.39|5856.97|5856.27|6
1736834240000|2025-01-14 05:57:20|5857.22|5856.52|5857.22|5856.52|5857.22|5856.52|5857.22|5856.52|3
1736834260000|2025-01-14 05:57:40|5857.34|5856.64|5857.34|5856.64|5857.47|5856.77|5857.22|5856.52|15
1736834270000|2025-01-14 05:57:50|5857.22|5856.52|5857.22|5856.52|5857.47|5856.77|5857.22|5856.52|18
1736834280000|2025-01-14 05:58:00|5857.47|5856.77|5857.47|5856.77|5857.47|5856.77|5857.34|5856.64|5
1736834290000|2025-01-14 05:58:10|5857.34|5856.64|5857.22|5856.52|5857.34|5856.64|5857.22|5856.52|5
1736834300000|2025-01-14 05:58:20|5856.97|5856.27|5857.09|5856.39|5857.09|5856.39|5856.97|5856.27|10
1736834310000|2025-01-14 05:58:30|5856.97|5856.27|5857.22|5856.52|5857.22|5856.52|5856.97|5856.27|2
1736834320000|2025-01-14 05:58:40|5857.09|5856.39|5857.22|5856.52|5857.22|5856.52|5856.97|5856.27|5
1736834330000|2025-01-14 05:58:50|5857.09|5856.39|5856.97|5856.27|5857.09|5856.39|5856.97|5856.27|4
1736834360000|2025-01-14 05:59:20|5857.22|5856.52|5857.22|5856.52|5857.22|5856.52|5857.22|5856.52|12
1736834370000|2025-01-14 05:59:30|||||||||1
1736834380000|2025-01-14 05:59:40|||||||||2
1736834390000|2025-01-14 05:59:50|5857.34|5856.64|5857.72|5857.02|5857.72|5857.02|5857.34|5856.64|20
1736834400000|2025-01-14 06:00:00|5857.84|5857.14|5858.47|5857.77|5858.59|5857.89|5857.84|5857.14|76
1736834410000|2025-01-14 06:00:10|5858.34|5857.64|5858.72|5858.02|5858.72|5858.02|5858.34|5857.64|34
1736834420000|2025-01-14 06:00:20|5858.47|5857.77|5858.22|5857.52|5858.47|5857.77|5857.97|5857.27|30
1736834430000|2025-01-14 06:00:30|5858.09|5857.39|5857.97|5857.27|5858.09|5857.39|5857.97|5857.27|25
1736834450000|2025-01-14 06:00:50|5858.09|5857.39|5858.22|5857.52|5858.22|5857.52|5858.09|5857.39|21
1736834460000|2025-01-14 06:01:00|5857.97|5857.27|5857.97|5857.27|5857.97|5857.27|5857.97|5857.27|13
1736834470000|2025-01-14 06:01:10|5857.72|5857.02|5857.97|5857.27|5858.09|5857.39|5857.72|5857.02|28
1736834480000|2025-01-14 06:01:20|5857.84|5857.14|5857.97|5857.27|5857.97|5857.27|5857.84|5857.14|16
1736834490000|2025-01-14 06:01:30|5857.84|5857.14|5857.72|5857.02|5857.97|5857.27|5857.72|5857.02|10
1736834500000|2025-01-14 06:01:40|5857.84|5857.14|5857.72|5857.02|5857.97|5857.27|5857.72|5857.02|8
1736834510000|2025-01-14 06:01:50|||||||||2
1736834520000|2025-01-14 06:02:00|5857.97|5857.27|5857.72|5857.02|5857.97|5857.27|5857.72|5857.02|9
1736834540000|2025-01-14 06:02:20|5857.84|5857.14|5857.47|5856.77|5857.97|5857.27|5857.47|5856.77|23
1736834550000|2025-01-14 06:02:30|5857.59|5856.89|5857.59|5856.89|5857.59|5856.89|5857.47|5856.77|6
1736834560000|2025-01-14 06:02:40|5857.47|5856.77|5857.59|5856.89|5857.72|5857.02|5857.47|5856.77|7
1736834570000|2025-01-14 06:02:50|5857.47|5856.77|5857.47|5856.77|5857.59|5856.89|5857.47|5856.77|1
1736834580000|2025-01-14 06:03:00|5857.34|5856.64|5857.47|5856.77|5857.72|5857.02|5857.22|5856.52|20
1736834590000|2025-01-14 06:03:10|5857.59|5856.89|5857.59|5856.89|5857.72|5857.02|5857.59|5856.89|8
1736834600000|2025-01-14 06:03:20|5857.72|5857.02|5857.47|5856.77|5857.72|5857.02|5857.22|5856.52|11
1736834610000|2025-01-14 06:03:30|5857.59|5856.89|5857.72|5857.02|5857.72|5857.02|5857.59|5856.89|1
1736834620000|2025-01-14 06:03:40|5857.59|5856.89|5857.59|5856.89|5857.59|5856.89|5857.47|5856.77|6
1736834630000|2025-01-14 06:03:50|5857.72|5857.02|5857.47|5856.77|5857.72|5857.02|5857.22|5856.52|9
1736834640000|2025-01-14 06:04:00|5857.34|5856.64|5857.47|5856.77|5857.47|5856.77|5857.22|5856.52|6
1736834650000|2025-01-14 06:04:10|5857.34|5856.64|5857.34|5856.64|5857.34|5856.64|5857.22|5856.52|4
1736834660000|2025-01-14 06:04:20|5857.47|5856.77|5857.34|5856.64|5857.47|5856.77|5857.34|5856.64|3
1736834670000|2025-01-14 06:04:30|5857.47|5856.77|5857.47|5856.77|5857.47|5856.77|5857.47|5856.77|2
1736834680000|2025-01-14 06:04:40|5857.22|5856.52|5857.22|5856.52|5857.22|5856.52|5857.22|5856.52|7
1736834700000|2025-01-14 06:05:00|5857.47|5856.77|5857.59|5856.89|5857.59|5856.89|5857.47|5856.77|10
1736834710000|2025-01-14 06:05:10|5857.72|5857.02|5857.72|5857.02|5857.72|5857.02|5857.72|5857.02|0
1736834720000|2025-01-14 06:05:20|5857.84|5857.14|5857.97|5857.27|5857.97|5857.27|5857.84|5857.14|7
1736834730000|2025-01-14 06:05:30|5857.84|5857.14|5857.72|5857.02|5857.97|5857.27|5857.72|5857.02|22
1736834750000|2025-01-14 06:05:50|5857.59|5856.89|5857.72|5857.02|5857.72|5857.02|5857.59|5856.89|16
1736834760000|2025-01-14 06:06:00|5857.84|5857.14|5857.72|5857.02|5857.84|5857.14|5857.72|5857.02|5
1736834790000|2025-01-14 06:06:30|5857.84|5857.14|5857.72|5857.02|5857.97|5857.27|5857.72|5857.02|15
1736834820000|2025-01-14 06:07:00|5857.59|5856.89|5857.72|5857.02|5857.72|5857.02|5857.47|5856.77|16
1736834830000|2025-01-14 06:07:10|5857.84|5857.14|5857.84|5857.14|5857.84|5857.14|5857.84|5857.14|9
1736834840000|2025-01-14 06:07:20|5857.97|5857.27|5857.97|5857.27|5857.97|5857.27|5857.97|5857.27|0
1736834870000|2025-01-14 06:07:50|5857.84|5857.14|5857.84|5857.14|5857.84|5857.14|5857.72|5857.02|13
1736834880000|2025-01-14 06:08:00|5857.72|5857.02|5857.47|5856.77|5857.72|5857.02|5857.47|5856.77|8
1736834890000|2025-01-14 06:08:10|5857.59|5856.89|5857.47|5856.77|5857.59|5856.89|5857.47|5856.77|8
1736834910000|2025-01-14 06:08:30|||||||||4
1736834920000|2025-01-14 06:08:40|5857.22|5856.52|5857.34|5856.64|5857.47|5856.77|5857.22|5856.52|10
1736834930000|2025-01-14 06:08:50|5857.47|5856.77|5857.47|5856.77|5857.47|5856.77|5857.47|5856.77|0
1736834940000|2025-01-14 06:09:00|5857.72|5857.02|5857.72|5857.02|5857.72|5857.02|5857.72|5857.02|73
1736834950000|2025-01-14 06:09:10|||||||||4
1736834960000|2025-01-14 06:09:20|5857.59|5856.89|5857.47|5856.77|5857.72|5857.02|5857.47|5856.77|15
1736834970000|2025-01-14 06:09:30|5857.59|5856.89|5857.72|5857.02|5857.72|5857.02|5857.59|5856.89|0
1736834980000|2025-01-14 06:09:40|||||||||3
1736834990000|2025-01-14 06:09:50|5857.84|5857.14|5857.97|5857.27|5857.97|5857.27|5857.84|5857.14|5
1736835000000|2025-01-14 06:10:00|||||||||1
1736835020000|2025-01-14 06:10:20|5857.72|5857.02|5857.72|5857.02|5857.72|5857.02|5857.72|5857.02|14
1736835030000|2025-01-14 06:10:30|5857.22|5856.52|5857.22|5856.52|5857.34|5856.64|5857.22|5856.52|31
1736835040000|2025-01-14 06:10:40|5857.47|5856.77|5857.47|5856.77|5857.47|5856.77|5857.47|5856.77|9
1736835050000|2025-01-14 06:10:50|5857.59|5856.89|5857.97|5857.27|5858.22|5857.52|5857.59|5856.89|33
1736835060000|2025-01-14 06:11:00|5858.09|5857.39|5858.22|5857.52|5858.22|5857.52|5858.09|5857.39|21
1736835070000|2025-01-14 06:11:10|||||||||2
1736835080000|2025-01-14 06:11:20|||||||||2
1736835090000|2025-01-14 06:11:30|5857.97|5857.27|5858.22|5857.52|5858.22|5857.52|5857.97|5857.27|11
1736835100000|2025-01-14 06:11:40|||||||||1
1736835110000|2025-01-14 06:11:50|5857.97|5857.27|5857.97|5857.27|5857.97|5857.27|5857.97|5857.27|12
1736835120000|2025-01-14 06:12:00|5857.72|5857.02|5857.72|5857.02|5857.72|5857.02|5857.72|5857.02|42
1736835130000|2025-01-14 06:12:10|5857.84|5857.14|5858.09|5857.39|5858.22|5857.52|5857.84|5857.14|49
1736835140000|2025-01-14 06:12:20|5858.22|5857.52|5858.22|5857.52|5858.47|5857.77|5858.09|5857.39|39
1736835150000|2025-01-14 06:12:30|5858.47|5857.77|5858.72|5858.02|5858.72|5858.02|5858.47|5857.77|27
1736835160000|2025-01-14 06:12:40|5858.59|5857.89|5858.47|5857.77|5858.72|5858.02|5858.47|5857.77|27
1736835170000|2025-01-14 06:12:50|5858.72|5858.02|5858.47|5857.77|5858.72|5858.02|5858.47|5857.77|7
1736835190000|2025-01-14 06:13:10|||||||||1
1736835200000|2025-01-14 06:13:20|5858.34|5857.64|5858.34|5857.64|5858.47|5857.77|5858.22|5857.52|16
1736835210000|2025-01-14 06:13:30|5858.22|5857.52|5858.22|5857.52|5858.34|5857.64|5858.22|5857.52|3
1736835230000|2025-01-14 06:13:50|||||||||2
1736835240000|2025-01-14 06:14:00|5858.09|5857.39|5857.84|5857.14|5858.09|5857.39|5857.72|5857.02|48
1736835250000|2025-01-14 06:14:10|5857.97|5857.27|5858.22|5857.52|5858.22|5857.52|5857.97|5857.27|12
1736835260000|2025-01-14 06:14:20|||||||||19
1736835280000|2025-01-14 06:14:40|5858.34|5857.64|5858.47|5857.77|5858.47|5857.77|5858.34|5857.64|12
1736835290000|2025-01-14 06:14:50|5858.34|5857.64|5858.47|5857.77|5858.47|5857.77|5858.34|5857.64|6
1736835310000|2025-01-14 06:15:10|5858.72|5858.02|5858.47|5857.77|5858.72|5858.02|5858.47|5857.77|18
1736835330000|2025-01-14 06:15:30|5858.34|5857.64|5858.47|5857.77|5858.47|5857.77|5858.34|5857.64|1
1736835350000|2025-01-14 06:15:50|||||||||9
1736835360000|2025-01-14 06:16:00|5858.59|5857.89|5858.72|5858.02|5858.72|5858.02|5858.47|5857.77|14
1736835380000|2025-01-14 06:16:20|||||||||3
1736835390000|2025-01-14 06:16:30|5858.97|5858.27|5858.72|5858.02|5858.97|5858.27|5858.72|5858.02|29
1736835410000|2025-01-14 06:16:50|5858.84|5858.14|5858.72|5858.02|5858.97|5858.27|5858.47|5857.77|29
1736835420000|2025-01-14 06:17:00|5858.84|5858.14|5858.97|5858.27|5858.97|5858.27|5858.84|5858.14|1
1736835430000|2025-01-14 06:17:10|5859.22|5858.52|5858.97|5858.27|5859.22|5858.52|5858.97|5858.27|25
1736835440000|2025-01-14 06:17:20|||||||||1
1736835450000|2025-01-14 06:17:30|5858.84|5858.14|5858.84|5858.14|5858.97|5858.27|5858.84|5858.14|14
1736835460000|2025-01-14 06:17:40|5858.97|5858.27|5858.97|5858.27|5858.97|5858.27|5858.97|5858.27|1
1736835480000|2025-01-14 06:18:00|5859.09|5858.39|5859.09|5858.39|5859.09|5858.39|5859.09|5858.39|8
1736835490000|2025-01-14 06:18:10|5858.97|5858.27|5859.09|5858.39|5859.22|5858.52|5858.97|5858.27|11
1736835500000|2025-01-14 06:18:20|5859.22|5858.52|5859.09|5858.39|5859.22|5858.52|5858.97|5858.27|10
1736835510000|2025-01-14 06:18:30|5858.97|5858.27|5858.72|5858.02|5858.97|5858.27|5858.72|5858.02|17
1736835520000|2025-01-14 06:18:40|5858.84|5858.14|5858.72|5858.02|5858.97|5858.27|5858.72|5858.02|12
1736835530000|2025-01-14 06:18:50|5858.84|5858.14|5858.84|5858.14|5858.84|5858.14|5858.84|5858.14|3
1736835540000|2025-01-14 06:19:00|5858.97|5858.27|5858.97|5858.27|5858.97|5858.27|5858.84|5858.14|0
1736835550000|2025-01-14 06:19:10|5858.72|5858.02|5858.72|5858.02|5858.72|5858.02|5858.72|5858.02|7
1736835560000|2025-01-14 06:19:20|5858.84|5858.14|5858.97|5858.27|5858.97|5858.27|5858.84|5858.14|30
1736835570000|2025-01-14 06:19:30|5859.22|5858.52|5858.97|5858.27|5859.22|5858.52|5858.97|5858.27|4
1736835580000|2025-01-14 06:19:40|5859.09|5858.39|5859.22|5858.52|5859.22|5858.52|5858.97|5858.27|20
1736835590000|2025-01-14 06:19:50|5858.97|5858.27|5858.97|5858.27|5858.97|5858.27|5858.97|5858.27|11
1736835600000|2025-01-14 06:20:00|5858.84|5858.14|5858.84|5858.14|5858.84|5858.14|5858.59|5857.89|30
1736835610000|2025-01-14 06:20:10|5858.97|5858.27|5858.97|5858.27|5858.97|5858.27|5858.72|5858.02|5
1736835620000|2025-01-14 06:20:20|5858.72|5858.02|5858.72|5858.02|5858.84|5858.14|5858.72|5858.02|13
1736835630000|2025-01-14 06:20:30|5858.59|5857.89|5858.47|5857.77|5858.59|5857.89|5858.47|5857.77|14
1736835640000|2025-01-14 06:20:40|||||||||28
1736835650000|2025-01-14 06:20:50|||||||||4
1736835660000|2025-01-14 06:21:00|5858.84|5858.14|5858.47|5857.77|5858.84|5858.14|5858.47|5857.77|34
1736835670000|2025-01-14 06:21:10|5858.59|5857.89|5858.72|5858.02|5858.72|5858.02|5858.59|5857.89|9
1736835680000|2025-01-14 06:21:20|5858.97|5858.27|5858.97|5858.27|5858.97|5858.27|5858.97|5858.27|9
1736835690000|2025-01-14 06:21:30|||||||||1
1736835700000|2025-01-14 06:21:40|5858.84|5858.14|5858.72|5858.02|5858.84|5858.14|5858.72|5858.02|34
1736835710000|2025-01-14 06:21:50|5858.59|5857.89|5858.47|5857.77|5858.59|5857.89|5858.47|5857.77|11
1736835720000|2025-01-14 06:22:00|5858.59|5857.89|5858.22|5857.52|5858.72|5858.02|5857.97|5857.27|34
1736835730000|2025-01-14 06:22:10|5858.09|5857.39|5857.97|5857.27|5858.09|5857.39|5857.97|5857.27|15
1736835740000|2025-01-14 06:22:20|5857.84|5857.14|5857.72|5857.02|5857.84|5857.14|5857.72|5857.02|11
1736835750000|2025-01-14 06:22:30|5857.84|5857.14|5857.97|5857.27|5857.97|5857.27|5857.84|5857.14|2
1736835770000|2025-01-14 06:22:50|5857.84|5857.14|5857.72|5857.02|5857.84|5857.14|5857.47|5856.77|16
1736835780000|2025-01-14 06:23:00|||||||||1
1736835790000|2025-01-14 06:23:10|5857.84|5857.14|5857.72|5857.02|5857.97|5857.27|5857.72|5857.02|18
1736835800000|2025-01-14 06:23:20|5857.84|5857.14|5857.97|5857.27|5857.97|5857.27|5857.84|5857.14|7
1736835810000|2025-01-14 06:23:30|5858.22|5857.52|5858.22|5857.52|5858.22|5857.52|5858.22|5857.52|8
1736835820000|2025-01-14 06:23:40|5858.34|5857.64|5858.47|5857.77|5858.47|5857.77|5858.22|5857.52|23
1736835840000|2025-01-14 06:24:00|5857.72|5857.02|5857.72|5857.02|5857.72|5857.02|5857.72|5857.02|145
1736835850000|2025-01-14 06:24:10|5857.84|5857.14|5858.09|5857.39|5858.22|5857.52|5857.84|5857.14|41
1736835860000|2025-01-14 06:24:20|5857.97|5857.27|5858.22|5857.52|5858.34|5857.64|5857.97|5857.27|6
1736835880000|2025-01-14 06:24:40|||||||||9
1736835890000|2025-01-14 06:24:50|5858.34|5857.64|5858.47|5857.77|5858.47|5857.77|5858.34|5857.64|17
1736835900000|2025-01-14 06:25:00|5858.72|5858.02|5858.72|5858.02|5858.72|5858.02|5858.72|5858.02|19
1736835920000|2025-01-14 06:25:20|||||||||6
1736835930000|2025-01-14 06:25:30|5858.84|5858.14|5858.97|5858.27|5859.22|5858.52|5858.84|5858.14|28
1736835940000|2025-01-14 06:25:40|5858.84|5858.14|5858.72|5858.02|5858.97|5858.27|5858.72|5858.02|20
1736835950000|2025-01-14 06:25:50|5858.59|5857.89|5858.72|5858.02|5858.72|5858.02|5858.47|5857.77|10
1736835960000|2025-01-14 06:26:00|5858.59|5857.89|5858.47|5857.77|5858.72|5858.02|5858.47|5857.77|7
1736835970000|2025-01-14 06:26:10|5858.72|5858.02|5858.59|5857.89|5858.72|5858.02|5858.47|5857.77|4
1736835980000|2025-01-14 06:26:20|5858.72|5858.02|5858.47|5857.77|5858.72|5858.02|5858.47|5857.77|14
1736836010000|2025-01-14 06:26:50|||||||||2
1736836020000|2025-01-14 06:27:00|5858.22|5857.52|5858.59|5857.89|5858.72|5858.02|5858.22|5857.52|44
1736836030000|2025-01-14 06:27:10|5858.47|5857.77|5858.22|5857.52|5858.47|5857.77|5858.09|5857.39|18
1736836040000|2025-01-14 06:27:20|5857.97|5857.27|5857.97|5857.27|5857.97|5857.27|5857.97|5857.27|10
1736836050000|2025-01-14 06:27:30|5858.22|5857.52|5858.09|5857.39|5858.22|5857.52|5858.09|5857.39|22
1736836060000|2025-01-14 06:27:40|5857.97|5857.27|5857.97|5857.27|5857.97|5857.27|5857.97|5857.27|0
1736836070000|2025-01-14 06:27:50|5858.09|5857.39|5858.22|5857.52|5858.22|5857.52|5858.09|5857.39|1
1736836080000|2025-01-14 06:28:00|5858.34|5857.64|5858.22|5857.52|5858.34|5857.64|5858.22|5857.52|17
1736836090000|2025-01-14 06:28:10|5858.47|5857.77|5858.59|5857.89|5858.59|5857.89|5858.47|5857.77|13
1736836100000|2025-01-14 06:28:20|5858.47|5857.77|5858.72|5858.02|5858.72|5858.02|5858.47|5857.77|6
1736836110000|2025-01-14 06:28:30|5858.59|5857.89|5858.72|5858.02|5858.72|5858.02|5858.59|5857.89|15
1736836120000|2025-01-14 06:28:40|||||||||10
1736836130000|2025-01-14 06:28:50|5858.84|5858.14|5858.72|5858.02|5858.84|5858.14|5858.72|5858.02|17
1736836140000|2025-01-14 06:29:00|5858.84|5858.14|5858.97|5858.27|5858.97|5858.27|5858.72|5858.02|49
1736836150000|2025-01-14 06:29:10|5859.09|5858.39|5858.22|5857.52|5859.22|5858.52|5858.09|5857.39|48
1736836160000|2025-01-14 06:29:20|5858.34|5857.64|5858.47|5857.77|5858.47|5857.77|5858.22|5857.52|8
1736836170000|2025-01-14 06:29:30|5858.72|5858.02|5859.22|5858.52|5859.22|5858.52|5858.72|5858.02|54
1736836180000|2025-01-14 06:29:40|||||||||14
1736836190000|2025-01-14 06:29:50|5859.34|5858.64|5858.47|5857.77|5859.34|5858.64|5858.47|5857.77|39
1736836200000|2025-01-14 06:30:00|5858.34|5857.64|5857.47|5856.77|5858.34|5857.64|5857.47|5856.77|58
1736836210000|2025-01-14 06:30:10|5857.72|5857.02|5857.59|5856.89|5857.72|5857.02|5857.47|5856.77|50
1736836220000|2025-01-14 06:30:20|5857.47|5856.77|5857.47|5856.77|5857.59|5856.89|5857.47|5856.77|7
1736836230000|2025-01-14 06:30:30|5857.59|5856.89|5857.59|5856.89|5857.59|5856.89|5857.47|5856.77|7
1736836240000|2025-01-14 06:30:40|5857.47|5856.77|5857.59|5856.89|5857.72|5857.02|5857.47|5856.77|14
1736836250000|2025-01-14 06:30:50|5857.47|5856.77|5857.22|5856.52|5857.47|5856.77|5857.22|5856.52|7
1736836260000|2025-01-14 06:31:00|5857.09|5856.39|5856.72|5856.02|5857.22|5856.52|5856.72|5856.02|52
1736836270000|2025-01-14 06:31:10|5856.84|5856.14|5856.97|5856.27|5856.97|5856.27|5856.84|5856.14|15
1736836280000|2025-01-14 06:31:20|5856.84|5856.14|5856.72|5856.02|5856.84|5856.14|5856.72|5856.02|7
1736836290000|2025-01-14 06:31:30|5856.84|5856.14|5856.72|5856.02|5856.97|5856.27|5856.72|5856.02|4
1736836300000|2025-01-14 06:31:40|5856.84|5856.14|5856.97|5856.27|5856.97|5856.27|5856.84|5856.14|6
1736836310000|2025-01-14 06:31:50|5856.84|5856.14|5856.97|5856.27|5856.97|5856.27|5856.84|5856.14|7
1736836320000|2025-01-14 06:32:00|5856.84|5856.14|5856.72|5856.02|5856.84|5856.14|5856.72|5856.02|7
1736836330000|2025-01-14 06:32:10|5856.84|5856.14|5856.97|5856.27|5856.97|5856.27|5856.72|5856.02|5
1736836340000|2025-01-14 06:32:20|5857.09|5856.39|5857.22|5856.52|5857.22|5856.52|5856.97|5856.27|14
1736836350000|2025-01-14 06:32:30|5857.09|5856.39|5857.72|5857.02|5857.72|5857.02|5856.97|5856.27|30
1736836360000|2025-01-14 06:32:40|5857.59|5856.89|5857.47|5856.77|5857.72|5857.02|5857.47|5856.77|11
1736836370000|2025-01-14 06:32:50|5857.59|5856.89|5857.47|5856.77|5857.72|5857.02|5857.47|5856.77|3
1736836380000|2025-01-14 06:33:00|5857.59|5856.89|5857.72|5857.02|5857.72|5857.02|5857.59|5856.89|8
1736836390000|2025-01-14 06:33:10|5857.47|5856.77|5857.72|5857.02|5857.72|5857.02|5857.47|5856.77|11
1736836420000|2025-01-14 06:33:40|5857.59|5856.89|5857.47|5856.77|5857.59|5856.89|5857.47|5856.77|16
1736836430000|2025-01-14 06:33:50|5857.59|5856.89|5857.72|5857.02|5857.72|5857.02|5857.59|5856.89|2
1736836440000|2025-01-14 06:34:00|5857.59|5856.89|5857.59|5856.89|5857.59|5856.89|5857.59|5856.89|7
1736836450000|2025-01-14 06:34:10|5857.72|5857.02|5857.72|5857.02|5857.72|5857.02|5857.72|5857.02|0
1736836460000|2025-01-14 06:34:20|5857.59|5856.89|5857.47|5856.77|5857.59|5856.89|5857.47|5856.77|4
1736836470000|2025-01-14 06:34:30|5857.59|5856.89|5857.47|5856.77|5857.59|5856.89|5857.47|5856.77|9
1736836480000|2025-01-14 06:34:40|||||||||1
1736836490000|2025-01-14 06:34:50|5857.22|5856.52|5857.22|5856.52|5857.22|5856.52|5857.22|5856.52|10
1736836500000|2025-01-14 06:35:00|5857.34|5856.64|5857.47|5856.77|5857.47|5856.77|5857.34|5856.64|6
1736836510000|2025-01-14 06:35:10|5857.22|5856.52|5856.97|5856.27|5857.22|5856.52|5856.97|5856.27|8
1736836520000|2025-01-14 06:35:20|5857.09|5856.39|5856.97|5856.27|5857.09|5856.39|5856.97|5856.27|12
1736836530000|2025-01-14 06:35:30|5857.09|5856.39|5857.22|5856.52|5857.22|5856.52|5856.97|5856.27|3
1736836540000|2025-01-14 06:35:40|5857.34|5856.64|5857.47|5856.77|5857.47|5856.77|5857.22|5856.52|4
1736836550000|2025-01-14 06:35:50|5857.34|5856.64|5857.47|5856.77|5857.47|5856.77|5857.34|5856.64|5
1736836560000|2025-01-14 06:36:00|5857.34|5856.64|5857.47|5856.77|5857.47|5856.77|5857.22|5856.52|5
1736836570000|2025-01-14 06:36:10|5857.34|5856.64|5857.22|5856.52|5857.34|5856.64|5857.09|5856.39|7
1736836580000|2025-01-14 06:36:20|5857.34|5856.64|5857.47|5856.77|5857.47|5856.77|5857.34|5856.64|5
1736836590000|2025-01-14 06:36:30|5857.34|5856.64|5857.22|5856.52|5857.34|5856.64|5857.22|5856.52|10
1736836600000|2025-01-14 06:36:40|5857.34|5856.64|5857.47|5856.77|5857.47|5856.77|5857.34|5856.64|2
1736836610000|2025-01-14 06:36:50|||||||||1
1736836620000|2025-01-14 06:37:00|5857.72|5857.02|5857.47|5856.77|5857.72|5857.02|5857.47|5856.77|6
1736836630000|2025-01-14 06:37:10|5857.59|5856.89|5857.72|5857.02|5857.72|5857.02|5857.47|5856.77|14
1736836640000|2025-01-14 06:37:20|5857.59|5856.89|5857.59|5856.89|5857.72|5857.02|5857.59|5856.89|2
1736836650000|2025-01-14 06:37:30|5857.72|5857.02|5857.72|5857.02|5857.72|5857.02|5857.59|5856.89|0
1736836660000|2025-01-14 06:37:40|5857.47|5856.77|5857.47|5856.77|5857.47|5856.77|5857.47|5856.77|2
1736836670000|2025-01-14 06:37:50|5857.34|5856.64|5857.47|5856.77|5857.47|5856.77|5857.22|5856.52|16
1736836680000|2025-01-14 06:38:00|5857.22|5856.52|5857.47|5856.77|5857.47|5856.77|5857.22|5856.52|7
1736836690000|2025-01-14 06:38:10|||||||||1
1736836700000|2025-01-14 06:38:20|5857.34|5856.64|5856.34|5855.64|5857.34|5856.64|5856.34|5855.64|111
1736836710000|2025-01-14 06:38:30|5856.47|5855.77|5856.47|5855.77|5856.47|5855.77|5856.47|5855.77|0
1736836720000|2025-01-14 06:38:40|||||||||3
1736836730000|2025-01-14 06:38:50|5856.22|5855.52|5856.09|5855.39|5856.47|5855.77|5856.09|5855.39|36
1736836740000|2025-01-14 06:39:00|5856.22|5855.52|5856.22|5855.52|5856.22|5855.52|5856.22|5855.52|1
1736836750000|2025-01-14 06:39:10|5856.34|5855.64|5856.22|5855.52|5856.47|5855.77|5856.22|5855.52|6
1736836760000|2025-01-14 06:39:20|5856.34|5855.64|5856.22|5855.52|5856.47|5855.77|5856.22|5855.52|9
1736836770000|2025-01-14 06:39:30|5856.34|5855.64|5856.47|5855.77|5856.47|5855.77|5856.34|5855.64|7
1736836780000|2025-01-14 06:39:40|5856.34|5855.64|5856.47|5855.77|5856.47|5855.77|5856.22|5855.52|15
1736836790000|2025-01-14 06:39:50|5856.59|5855.89|5856.47|5855.77|5856.59|5855.89|5856.47|5855.77|12
1736836800000|2025-01-14 06:40:00|5856.59|5855.89|5856.22|5855.52|5856.59|5855.89|5856.22|5855.52|2
1736836810000|2025-01-14 06:40:10|5856.34|5855.64|5856.47|5855.77|5856.47|5855.77|5856.34|5855.64|3
1736836820000|2025-01-14 06:40:20|5856.34|5855.64|5856.47|5855.77|5856.47|5855.77|5856.22|5855.52|4
1736836830000|2025-01-14 06:40:30|5856.34|5855.64|5855.72|5855.02|5856.34|5855.64|5855.72|5855.02|22
1736836840000|2025-01-14 06:40:40|5855.97|5855.27|5855.72|5855.02|5855.97|5855.27|5855.72|5855.02|18
1736836850000|2025-01-14 06:40:50|5855.59|5854.89|5855.59|5854.89|5855.72|5855.02|5855.22|5854.52|44
1736836860000|2025-01-14 06:41:00|5855.47|5854.77|5855.47|5854.77|5855.47|5854.77|5855.47|5854.77|2
1736836870000|2025-01-14 06:41:10|5855.59|5854.89|5855.47|5854.77|5855.72|5855.02|5855.47|5854.77|23
1736836880000|2025-01-14 06:41:20|||||||||1
1736836890000|2025-01-14 06:41:30|5855.72|5855.02|5855.72|5855.02|5855.72|5855.02|5855.47|5854.77|22
1736836900000|2025-01-14 06:41:40|5855.97|5855.27|5855.72|5855.02|5855.97|5855.27|5855.72|5855.02|17
1736836910000|2025-01-14 06:41:50|||||||||2
1736836920000|2025-01-14 06:42:00|5855.59|5854.89|5855.22|5854.52|5855.72|5855.02|5855.22|5854.52|27
1736836930000|2025-01-14 06:42:10|5855.47|5854.77|5855.22|5854.52|5855.47|5854.77|5855.22|5854.52|14
1736836950000|2025-01-14 06:42:30|5855.47|5854.77|5855.22|5854.52|5855.47|5854.77|5855.22|5854.52|5
1736836960000|2025-01-14 06:42:40|5855.47|5854.77|5855.22|5854.52|5855.47|5854.77|5855.22|5854.52|10
1736836970000|2025-01-14 06:42:50|5855.34|5854.64|5855.47|5854.77|5855.47|5854.77|5855.34|5854.64|9
1736836980000|2025-01-14 06:43:00|5855.34|5854.64|5855.22|5854.52|5855.34|5854.64|5855.22|5854.52|5
1736836990000|2025-01-14 06:43:10|5855.47|5854.77|5855.47|5854.77|5855.47|5854.77|5855.34|5854.64|7
1736837010000|2025-01-14 06:43:30|5855.22|5854.52|5855.22|5854.52|5855.22|5854.52|5855.22|5854.52|6
1736837020000|2025-01-14 06:43:40|5854.97|5854.27|5854.84|5854.14|5854.97|5854.27|5854.72|5854.02|44
1736837030000|2025-01-14 06:43:50|5854.72|5854.02|5854.84|5854.14|5854.97|5854.27|5854.72|5854.02|41
1736837040000|2025-01-14 06:44:00|5854.97|5854.27|5855.09|5854.39|5855.09|5854.39|5854.97|5854.27|2
1736837050000|2025-01-14 06:44:10|5855.22|5854.52|5854.97|5854.27|5855.22|5854.52|5854.97|5854.27|6
1736837070000|2025-01-14 06:44:30|5854.47|5853.77|5854.72|5854.02|5854.84|5854.14|5854.47|5853.77|15
1736837080000|2025-01-14 06:44:40|5854.84|5854.14|5854.97|5854.27|5854.97|5854.27|5854.84|5854.14|2
1736837090000|2025-01-14 06:44:50|5855.09|5854.39|5855.22|5854.52|5855.22|5854.52|5854.97|5854.27|13
1736837100000|2025-01-14 06:45:00|||||||||9
1736837110000|2025-01-14 06:45:10|5855.09|5854.39|5854.97|5854.27|5855.09|5854.39|5854.97|5854.27|8
1736837120000|2025-01-14 06:45:20|5854.72|5854.02|5854.72|5854.02|5854.97|5854.27|5854.72|5854.02|8
1736837130000|2025-01-14 06:45:30|||||||||1
1736837140000|2025-01-14 06:45:40|5854.84|5854.14|5854.97|5854.27|5854.97|5854.27|5854.84|5854.14|6
1736837150000|2025-01-14 06:45:50|||||||||4
1736837170000|2025-01-14 06:46:10|5855.09|5854.39|5854.97|5854.27|5855.22|5854.52|5854.97|5854.27|31
1736837180000|2025-01-14 06:46:20|5855.09|5854.39|5855.22|5854.52|5855.22|5854.52|5855.09|5854.39|5
1736837190000|2025-01-14 06:46:30|5855.34|5854.64|5855.47|5854.77|5855.47|5854.77|5855.22|5854.52|23
1736837200000|2025-01-14 06:46:40|5855.59|5854.89|5855.72|5855.02|5855.72|5855.02|5855.59|5854.89|50
1736837210000|2025-01-14 06:46:50|5855.59|5854.89|5855.47|5854.77|5855.72|5855.02|5855.47|5854.77|8
1736837220000|2025-01-14 06:47:00|5855.59|5854.89|5855.47|5854.77|5855.72|5855.02|5855.47|5854.77|18
1736837230000|2025-01-14 06:47:10|5855.59|5854.89|5855.47|5854.77|5855.59|5854.89|5855.47|5854.77|2
1736837240000|2025-01-14 06:47:20|5855.34|5854.64|5855.22|5854.52|5855.47|5854.77|5855.22|5854.52|9
1736837250000|2025-01-14 06:47:30|5855.09|5854.39|5854.97|5854.27|5855.22|5854.52|5854.97|5854.27|8
1736837260000|2025-01-14 06:47:40|||||||||2
1736837270000|2025-01-14 06:47:50|5855.09|5854.39|5855.22|5854.52|5855.22|5854.52|5855.09|5854.39|0
1736837280000|2025-01-14 06:48:00|5855.09|5854.39|5855.09|5854.39|5855.22|5854.52|5854.97|5854.27|13
1736837290000|2025-01-14 06:48:10|5854.97|5854.27|5854.97|5854.27|5854.97|5854.27|5854.97|5854.27|0
1736837300000|2025-01-14 06:48:20|5854.84|5854.14|5854.72|5854.02|5854.97|5854.27|5854.59|5853.89|19
1736837330000|2025-01-14 06:48:50|5854.59|5853.89|5854.47|5853.77|5854.72|5854.02|5854.47|5853.77|3
1736837350000|2025-01-14 06:49:10|||||||||16
1736837360000|2025-01-14 06:49:20|5854.72|5854.02|5854.72|5854.02|5854.72|5854.02|5854.59|5853.89|12
1736837370000|2025-01-14 06:49:30|5854.59|5853.89|5854.47|5853.77|5854.59|5853.89|5854.47|5853.77|3
1736837380000|2025-01-14 06:49:40|5854.34|5853.64|5854.22|5853.52|5854.34|5853.64|5854.22|5853.52|8
1736837390000|2025-01-14 06:49:50|5854.34|5853.64|5854.47|5853.77|5854.47|5853.77|5854.34|5853.64|10
1736837410000|2025-01-14 06:50:10|5854.22|5853.52|5854.34|5853.64|5854.34|5853.64|5854.22|5853.52|10
1736837420000|2025-01-14 06:50:20|5854.47|5853.77|5854.22|5853.52|5854.47|5853.77|5854.09|5853.39|32
1736837430000|2025-01-14 06:50:30|5854.47|5853.77|5854.47|5853.77|5854.47|5853.77|5854.47|5853.77|27
1736837450000|2025-01-14 06:50:50|5854.72|5854.02|5854.47|5853.77|5854.72|5854.02|5854.47|5853.77|15
1736837460000|2025-01-14 06:51:00|||||||||1
1736837470000|2025-01-14 06:51:10|5854.59|5853.89|5854.22|5853.52|5854.59|5853.89|5854.22|5853.52|32
1736837490000|2025-01-14 06:51:30|5854.34|5853.64|5854.47|5853.77|5854.59|5853.89|5854.34|5853.64|14
1736837500000|2025-01-14 06:51:40|5854.59|5853.89|5854.72|5854.02|5854.72|5854.02|5854.59|5853.89|2
1736837520000|2025-01-14 06:52:00|5854.47|5853.77|5854.47|5853.77|5854.59|5853.89|5854.47|5853.77|29
1736837530000|2025-01-14 06:52:10|||||||||1
1736837540000|2025-01-14 06:52:20|5854.59|5853.89|5854.22|5853.52|5854.59|5853.89|5854.22|5853.52|7
1736837550000|2025-01-14 06:52:30|||||||||2
1736837570000|2025-01-14 06:52:50|||||||||1
1736837580000|2025-01-14 06:53:00|5854.34|5853.64|5854.47|5853.77|5854.47|5853.77|5854.22|5853.52|24
1736837590000|2025-01-14 06:53:10|5854.22|5853.52|5854.22|5853.52|5854.22|5853.52|5854.22|5853.52|19
1736837600000|2025-01-14 06:53:20|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|5853.72|5853.02|39
1736837620000|2025-01-14 06:53:40|5853.84|5853.14|5853.97|5853.27|5853.97|5853.27|5853.84|5853.14|21
1736837630000|2025-01-14 06:53:50|5854.09|5853.39|5854.09|5853.39|5854.09|5853.39|5854.09|5853.39|4
1736837640000|2025-01-14 06:54:00|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|0
1736837650000|2025-01-14 06:54:10|5854.09|5853.39|5854.22|5853.52|5854.22|5853.52|5854.09|5853.39|14
1736837660000|2025-01-14 06:54:20|5853.47|5852.77|5853.47|5852.77|5853.47|5852.77|5853.47|5852.77|66
1736837670000|2025-01-14 06:54:30|5853.34|5852.64|5853.47|5852.77|5853.47|5852.77|5853.22|5852.52|31
1736837680000|2025-01-14 06:54:40|||||||||10
1736837690000|2025-01-14 06:54:50|5853.59|5852.89|5853.97|5853.27|5853.97|5853.27|5853.47|5852.77|130
1736837700000|2025-01-14 06:55:00|5854.22|5853.52|5854.72|5854.02|5854.72|5854.02|5853.97|5853.27|49
1736837710000|2025-01-14 06:55:10|5854.47|5853.77|5854.72|5854.02|5854.72|5854.02|5854.47|5853.77|62
1736837720000|2025-01-14 06:55:20|5854.59|5853.89|5854.47|5853.77|5854.59|5853.89|5854.47|5853.77|37
1736837730000|2025-01-14 06:55:30|5854.59|5853.89|5854.72|5854.02|5854.72|5854.02|5854.59|5853.89|5
1736837740000|2025-01-14 06:55:40|5854.47|5853.77|5854.72|5854.02|5854.72|5854.02|5854.47|5853.77|8
1736837750000|2025-01-14 06:55:50|5854.59|5853.89|5854.59|5853.89|5854.59|5853.89|5854.47|5853.77|8
1736837760000|2025-01-14 06:56:00|5854.72|5854.02|5854.72|5854.02|5854.72|5854.02|5854.59|5853.89|9
1736837780000|2025-01-14 06:56:20|5854.59|5853.89|5854.47|5853.77|5854.59|5853.89|5854.47|5853.77|59
1736837790000|2025-01-14 06:56:30|5854.59|5853.89|5854.59|5853.89|5854.72|5854.02|5854.59|5853.89|6
1736837800000|2025-01-14 06:56:40|5854.47|5853.77|5854.22|5853.52|5854.47|5853.77|5854.22|5853.52|16
1736837810000|2025-01-14 06:56:50|5854.34|5853.64|5854.34|5853.64|5854.47|5853.77|5854.34|5853.64|5
1736837820000|2025-01-14 06:57:00|5854.22|5853.52|5854.47|5853.77|5854.47|5853.77|5854.22|5853.52|1
1736837840000|2025-01-14 06:57:20|5854.34|5853.64|5854.22|5853.52|5854.34|5853.64|5854.09|5853.39|28
1736837850000|2025-01-14 06:57:30|5854.47|5853.77|5854.47|5853.77|5854.47|5853.77|5854.47|5853.77|5
1736837860000|2025-01-14 06:57:40|5854.72|5854.02|5854.72|5854.02|5854.72|5854.02|5854.72|5854.02|22
1736837870000|2025-01-14 06:57:50|5854.22|5853.52|5854.22|5853.52|5854.22|5853.52|5854.22|5853.52|66
1736837880000|2025-01-14 06:58:00|5854.09|5853.39|5854.22|5853.52|5854.34|5853.64|5854.09|5853.39|3
1736837890000|2025-01-14 06:58:10|5854.34|5853.64|5854.34|5853.64|5854.47|5853.77|5854.34|5853.64|8
1736837900000|2025-01-14 06:58:20|5854.22|5853.52|5854.22|5853.52|5854.47|5853.77|5854.22|5853.52|4
1736837930000|2025-01-14 06:58:50|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|11
1736837940000|2025-01-14 06:59:00|5854.22|5853.52|5854.22|5853.52|5854.22|5853.52|5854.22|5853.52|5
1736837950000|2025-01-14 06:59:10|||||||||2
1736837960000|2025-01-14 06:59:20|5854.34|5853.64|5854.47|5853.77|5854.47|5853.77|5854.34|5853.64|9
1736837970000|2025-01-14 06:59:30|||||||||1
1736837980000|2025-01-14 06:59:40|5854.59|5853.89|5854.47|5853.77|5854.72|5854.02|5854.47|5853.77|15
1736837990000|2025-01-14 06:59:50|5854.59|5853.89|5854.72|5854.02|5854.72|5854.02|5854.59|5853.89|4
1736838000000|2025-01-14 07:00:00|5855.59|5854.89|5855.34|5854.64|5855.72|5855.02|5855.34|5854.64|131
1736838010000|2025-01-14 07:00:10|5855.47|5854.77|5854.97|5854.27|5855.72|5855.02|5854.97|5854.27|45
1736838020000|2025-01-14 07:00:20|5854.72|5854.02|5854.47|5853.77|5854.97|5854.27|5854.47|5853.77|43
1736838030000|2025-01-14 07:00:30|5854.59|5853.89|5854.22|5853.52|5854.72|5854.02|5854.22|5853.52|46
1736838040000|2025-01-14 07:00:40|5854.09|5853.39|5854.22|5853.52|5854.22|5853.52|5854.09|5853.39|25
1736838050000|2025-01-14 07:00:50|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|5853.84|5853.14|26
1736838060000|2025-01-14 07:01:00|5853.72|5853.02|5853.84|5853.14|5853.97|5853.27|5853.72|5853.02|10
1736838070000|2025-01-14 07:01:10|5853.97|5853.27|5853.22|5852.52|5853.97|5853.27|5853.22|5852.52|25
1736838080000|2025-01-14 07:01:20|5853.09|5852.39|5853.22|5852.52|5853.47|5852.77|5852.97|5852.27|22
1736838090000|2025-01-14 07:01:30|5853.47|5852.77|5853.22|5852.52|5853.47|5852.77|5853.22|5852.52|8
1736838100000|2025-01-14 07:01:40|5852.97|5852.27|5852.72|5852.02|5852.97|5852.27|5852.72|5852.02|39
1736838110000|2025-01-14 07:01:50|||||||||11
1736838120000|2025-01-14 07:02:00|5852.59|5851.89|5852.47|5851.77|5852.72|5852.02|5852.22|5851.52|64
1736838130000|2025-01-14 07:02:10|5852.72|5852.02|5852.22|5851.52|5852.72|5852.02|5852.22|5851.52|27
1736838140000|2025-01-14 07:02:20|5852.09|5851.39|5851.97|5851.27|5852.22|5851.52|5851.97|5851.27|24
1736838150000|2025-01-14 07:02:30|5852.22|5851.52|5852.22|5851.52|5852.47|5851.77|5852.22|5851.52|17
1736838160000|2025-01-14 07:02:40|5852.09|5851.39|5852.22|5851.52|5852.22|5851.52|5851.97|5851.27|11
1736838170000|2025-01-14 07:02:50|5852.34|5851.64|5852.47|5851.77|5852.47|5851.77|5852.34|5851.64|20
1736838180000|2025-01-14 07:03:00|5852.34|5851.64|5852.47|5851.77|5852.47|5851.77|5852.22|5851.52|14
1736838190000|2025-01-14 07:03:10|5852.34|5851.64|5851.97|5851.27|5852.34|5851.64|5851.97|5851.27|9
1736838200000|2025-01-14 07:03:20|5852.09|5851.39|5851.47|5850.77|5852.22|5851.52|5851.47|5850.77|53
1736838210000|2025-01-14 07:03:30|5851.34|5850.64|5851.47|5850.77|5851.47|5850.77|5851.22|5850.52|45
1736838220000|2025-01-14 07:03:40|5851.34|5850.64|5851.47|5850.77|5851.47|5850.77|5851.22|5850.52|22
1736838230000|2025-01-14 07:03:50|5851.59|5850.89|5851.72|5851.02|5851.72|5851.02|5851.59|5850.89|19
1736838240000|2025-01-14 07:04:00|5851.97|5851.27|5852.59|5851.89|5852.59|5851.89|5851.72|5851.02|63
1736838250000|2025-01-14 07:04:10|5852.47|5851.77|5852.47|5851.77|5852.72|5852.02|5852.47|5851.77|19
1736838260000|2025-01-14 07:04:20|5852.59|5851.89|5852.59|5851.89|5852.59|5851.89|5852.47|5851.77|3
1736838270000|2025-01-14 07:04:30|5852.72|5852.02|5852.72|5852.02|5852.72|5852.02|5852.47|5851.77|3
1736838290000|2025-01-14 07:04:50|5852.84|5852.14|5852.97|5852.27|5852.97|5852.27|5852.84|5852.14|12
1736838300000|2025-01-14 07:05:00|5853.22|5852.52|5852.97|5852.27|5853.22|5852.52|5852.72|5852.02|45
1736838310000|2025-01-14 07:05:10|5853.09|5852.39|5853.22|5852.52|5853.22|5852.52|5853.09|5852.39|2
1736838320000|2025-01-14 07:05:20|5852.97|5852.27|5852.72|5852.02|5852.97|5852.27|5852.72|5852.02|10
1736838330000|2025-01-14 07:05:30|5852.47|5851.77|5852.47|5851.77|5852.72|5852.02|5852.34|5851.64|7
1736838340000|2025-01-14 07:05:40|5852.34|5851.64|5851.97|5851.27|5852.47|5851.77|5851.97|5851.27|20
1736838350000|2025-01-14 07:05:50|5851.72|5851.02|5851.72|5851.02|5851.72|5851.02|5851.72|5851.02|10
1736838360000|2025-01-14 07:06:00|5851.84|5851.14|5851.97|5851.27|5851.97|5851.27|5851.84|5851.14|18
1736838370000|2025-01-14 07:06:10|5851.84|5851.14|5851.84|5851.14|5851.84|5851.14|5851.84|5851.14|8
1736838380000|2025-01-14 07:06:20|5851.97|5851.27|5851.72|5851.02|5851.97|5851.27|5851.72|5851.02|2
1736838390000|2025-01-14 07:06:30|5851.47|5850.77|5851.72|5851.02|5851.72|5851.02|5851.47|5850.77|16
1736838400000|2025-01-14 07:06:40|5851.47|5850.77|5851.72|5851.02|5851.72|5851.02|5851.47|5850.77|18
1736838410000|2025-01-14 07:06:50|5851.97|5851.27|5852.97|5852.27|5852.97|5852.27|5851.97|5851.27|31
1736838420000|2025-01-14 07:07:00|5853.09|5852.39|5853.22|5852.52|5853.22|5852.52|5853.09|5852.39|17
1736838430000|2025-01-14 07:07:10|5853.09|5852.39|5852.97|5852.27|5853.22|5852.52|5852.97|5852.27|15
1736838440000|2025-01-14 07:07:20|||||||||3
1736838450000|2025-01-14 07:07:30|5853.47|5852.77|5852.84|5852.14|5853.47|5852.77|5852.72|5852.02|72
1736838460000|2025-01-14 07:07:40|5852.72|5852.02|5852.72|5852.02|5852.72|5852.02|5852.47|5851.77|7
1736838470000|2025-01-14 07:07:50|5852.59|5851.89|5852.47|5851.77|5852.59|5851.89|5852.47|5851.77|1
1736838480000|2025-01-14 07:08:00|5852.59|5851.89|5852.47|5851.77|5852.72|5852.02|5852.47|5851.77|32
1736838490000|2025-01-14 07:08:10|5852.59|5851.89|5852.72|5852.02|5852.72|5852.02|5852.59|5851.89|7
1736838500000|2025-01-14 07:08:20|5852.59|5851.89|5852.47|5851.77|5852.59|5851.89|5852.34|5851.64|11
1736838510000|2025-01-14 07:08:30|5852.34|5851.64|5852.22|5851.52|5852.34|5851.64|5852.22|5851.52|4
1736838520000|2025-01-14 07:08:40|5852.09|5851.39|5851.72|5851.02|5852.09|5851.39|5851.72|5851.02|16
1736838530000|2025-01-14 07:08:50|5851.47|5850.77|5851.59|5850.89|5851.72|5851.02|5851.47|5850.77|16
1736838540000|2025-01-14 07:09:00|5851.72|5851.02|5851.72|5851.02|5851.97|5851.27|5851.47|5850.77|9
1736838550000|2025-01-14 07:09:10|5851.59|5850.89|5852.22|5851.52|5852.22|5851.52|5851.59|5850.89|12
1736838560000|2025-01-14 07:09:20|5852.09|5851.39|5852.09|5851.39|5852.22|5851.52|5851.97|5851.27|5
1736838570000|2025-01-14 07:09:30|5851.97|5851.27|5852.22|5851.52|5852.22|5851.52|5851.97|5851.27|8
1736838580000|2025-01-14 07:09:40|||||||||3
1736838590000|2025-01-14 07:09:50|5852.09|5851.39|5852.22|5851.52|5852.22|5851.52|5852.09|5851.39|3
1736838600000|2025-01-14 07:10:00|5852.47|5851.77|5852.59|5851.89|5852.59|5851.89|5852.22|5851.52|9
1736838610000|2025-01-14 07:10:10|5852.47|5851.77|5852.22|5851.52|5852.59|5851.89|5851.97|5851.27|8
1736838630000|2025-01-14 07:10:30|5852.09|5851.39|5851.97|5851.27|5852.09|5851.39|5851.97|5851.27|4
1736838640000|2025-01-14 07:10:40|5852.09|5851.39|5852.22|5851.52|5852.22|5851.52|5852.09|5851.39|3
1736838650000|2025-01-14 07:10:50|5852.09|5851.39|5851.97|5851.27|5852.09|5851.39|5851.97|5851.27|3
1736838660000|2025-01-14 07:11:00|5852.09|5851.39|5851.84|5851.14|5852.09|5851.39|5851.84|5851.14|11
1736838670000|2025-01-14 07:11:10|5851.72|5851.02|5851.59|5850.89|5851.72|5851.02|5851.59|5850.89|4
1736838680000|2025-01-14 07:11:20|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|2
1736838690000|2025-01-14 07:11:30|||||||||2
1736838710000|2025-01-14 07:11:50|||||||||3
1736838730000|2025-01-14 07:12:10|5851.34|5850.64|5851.47|5850.77|5851.47|5850.77|5850.97|5850.27|119
1736838740000|2025-01-14 07:12:20|5851.34|5850.64|5850.97|5850.27|5851.34|5850.64|5850.97|5850.27|25
1736838750000|2025-01-14 07:12:30|5850.22|5849.52|5850.09|5849.39|5850.47|5849.77|5849.97|5849.27|296
1736838760000|2025-01-14 07:12:40|5849.97|5849.27|5850.47|5849.77|5850.59|5849.89|5849.97|5849.27|11
1736838770000|2025-01-14 07:12:50|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.59|5849.89|3
1736838780000|2025-01-14 07:13:00|5850.84|5850.14|5851.22|5850.52|5851.22|5850.52|5850.84|5850.14|38
1736838790000|2025-01-14 07:13:10|||||||||3
1736838800000|2025-01-14 07:13:20|5851.47|5850.77|5851.22|5850.52|5851.47|5850.77|5851.09|5850.39|17
1736838810000|2025-01-14 07:13:30|5851.34|5850.64|5851.22|5850.52|5851.34|5850.64|5851.22|5850.52|2
1736838820000|2025-01-14 07:13:40|5851.34|5850.64|5851.47|5850.77|5851.47|5850.77|5851.34|5850.64|22
1736838830000|2025-01-14 07:13:50|5851.59|5850.89|5851.72|5851.02|5851.72|5851.02|5851.59|5850.89|2
1736838840000|2025-01-14 07:14:00|5851.97|5851.27|5852.22|5851.52|5852.47|5851.77|5851.97|5851.27|17
1736838850000|2025-01-14 07:14:10|5852.34|5851.64|5852.34|5851.64|5852.47|5851.77|5852.22|5851.52|9
1736838860000|2025-01-14 07:14:20|5852.47|5851.77|5852.72|5852.02|5852.72|5852.02|5852.34|5851.64|18
1736838870000|2025-01-14 07:14:30|5852.59|5851.89|5852.59|5851.89|5852.59|5851.89|5852.34|5851.64|6
1736838880000|2025-01-14 07:14:40|5852.72|5852.02|5852.34|5851.64|5852.72|5852.02|5852.34|5851.64|3
1736838890000|2025-01-14 07:14:50|5852.47|5851.77|5852.47|5851.77|5852.47|5851.77|5852.34|5851.64|3
1736838900000|2025-01-14 07:15:00|5852.97|5852.27|5853.22|5852.52|5853.47|5852.77|5852.97|5852.27|78
1736838910000|2025-01-14 07:15:10|5852.97|5852.27|5852.97|5852.27|5852.97|5852.27|5852.97|5852.27|17
1736838920000|2025-01-14 07:15:20|5853.22|5852.52|5853.22|5852.52|5853.47|5852.77|5853.22|5852.52|18
1736838930000|2025-01-14 07:15:30|||||||||11
1736838940000|2025-01-14 07:15:40|||||||||1
1736838950000|2025-01-14 07:15:50|5853.34|5852.64|5853.34|5852.64|5853.34|5852.64|5853.34|5852.64|7
1736838960000|2025-01-14 07:16:00|5853.47|5852.77|5854.22|5853.52|5854.22|5853.52|5853.47|5852.77|31
1736838970000|2025-01-14 07:16:10|5854.09|5853.39|5853.97|5853.27|5854.09|5853.39|5853.84|5853.14|14
1736838980000|2025-01-14 07:16:20|5854.22|5853.52|5853.72|5853.02|5854.22|5853.52|5853.72|5853.02|29
1736838990000|2025-01-14 07:16:30|5853.59|5852.89|5853.97|5853.27|5854.09|5853.39|5853.47|5852.77|22
1736839010000|2025-01-14 07:16:50|5854.09|5853.39|5853.97|5853.27|5854.22|5853.52|5853.97|5853.27|8
1736839020000|2025-01-14 07:17:00|5854.09|5853.39|5854.47|5853.77|5854.47|5853.77|5853.97|5853.27|6
1736839030000|2025-01-14 07:17:10|5854.34|5853.64|5854.47|5853.77|5854.47|5853.77|5854.22|5853.52|12
1736839040000|2025-01-14 07:17:20|5854.34|5853.64|5854.09|5853.39|5854.34|5853.64|5853.97|5853.27|12
1736839050000|2025-01-14 07:17:30|5853.97|5853.27|5854.22|5853.52|5854.22|5853.52|5853.97|5853.27|0
1736839070000|2025-01-14 07:17:50|5854.47|5853.77|5854.47|5853.77|5854.47|5853.77|5854.47|5853.77|4
1736839080000|2025-01-14 07:18:00|5854.59|5853.89|5854.47|5853.77|5854.59|5853.89|5854.47|5853.77|5
1736839090000|2025-01-14 07:18:10|5854.59|5853.89|5854.72|5854.02|5854.72|5854.02|5854.47|5853.77|6
1736839100000|2025-01-14 07:18:20|5854.97|5854.27|5854.97|5854.27|5854.97|5854.27|5854.97|5854.27|34
1736839110000|2025-01-14 07:18:30|5855.22|5854.52|5854.97|5854.27|5855.22|5854.52|5854.97|5854.27|20
1736839120000|2025-01-14 07:18:40|5855.09|5854.39|5855.47|5854.77|5855.47|5854.77|5855.09|5854.39|21
1736839130000|2025-01-14 07:18:50|5855.22|5854.52|5855.47|5854.77|5855.47|5854.77|5855.22|5854.52|17
1736839140000|2025-01-14 07:19:00|5855.72|5855.02|5856.47|5855.77|5856.47|5855.77|5855.72|5855.02|65
1736839150000|2025-01-14 07:19:10|5856.59|5855.89|5856.22|5855.52|5856.59|5855.89|5856.22|5855.52|28
1736839160000|2025-01-14 07:19:20|5856.34|5855.64|5856.47|5855.77|5856.47|5855.77|5856.34|5855.64|13
1736839170000|2025-01-14 07:19:30|5856.34|5855.64|5856.22|5855.52|5856.34|5855.64|5856.22|5855.52|7
1736839180000|2025-01-14 07:19:40|5856.34|5855.64|5855.47|5854.77|5856.47|5855.77|5855.34|5854.64|99
1736839190000|2025-01-14 07:19:50|5855.34|5854.64|5855.22|5854.52|5855.34|5854.64|5855.22|5854.52|10
1736839200000|2025-01-14 07:20:00|5855.47|5854.77|5855.47|5854.77|5855.72|5855.02|5855.47|5854.77|53
1736839210000|2025-01-14 07:20:10|5855.59|5854.89|5854.97|5854.27|5855.59|5854.89|5854.97|5854.27|18
1736839220000|2025-01-14 07:20:20|5855.09|5854.39|5855.72|5855.02|5855.72|5855.02|5855.09|5854.39|13
1736839240000|2025-01-14 07:20:40|5855.59|5854.89|5855.22|5854.52|5855.59|5854.89|5855.22|5854.52|20
1736839260000|2025-01-14 07:21:00|5855.34|5854.64|5855.22|5854.52|5855.34|5854.64|5854.97|5854.27|6
1736839270000|2025-01-14 07:21:10|5855.09|5854.39|5854.97|5854.27|5855.22|5854.52|5854.97|5854.27|19
1736839280000|2025-01-14 07:21:20|5855.22|5854.52|5855.22|5854.52|5855.22|5854.52|5854.97|5854.27|39
1736839290000|2025-01-14 07:21:30|5855.09|5854.39|5855.22|5854.52|5855.22|5854.52|5854.72|5854.02|26
1736839300000|2025-01-14 07:21:40|5855.09|5854.39|5855.22|5854.52|5855.22|5854.52|5855.09|5854.39|7
1736839310000|2025-01-14 07:21:50|5855.09|5854.39|5855.22|5854.52|5855.22|5854.52|5854.84|5854.14|29
1736839320000|2025-01-14 07:22:00|5855.34|5854.64|5855.47|5854.77|5855.47|5854.77|5855.34|5854.64|14
1736839340000|2025-01-14 07:22:20|5855.59|5854.89|5855.72|5855.02|5855.72|5855.02|5855.59|5854.89|20
1736839350000|2025-01-14 07:22:30|5855.47|5854.77|5855.47|5854.77|5855.59|5854.89|5855.47|5854.77|19
1736839360000|2025-01-14 07:22:40|5855.59|5854.89|5855.97|5855.27|5855.97|5855.27|5855.47|5854.77|48
1736839370000|2025-01-14 07:22:50|5855.84|5855.14|5856.22|5855.52|5856.34|5855.64|5855.84|5855.14|17
1736839380000|2025-01-14 07:23:00|5856.34|5855.64|5856.47|5855.77|5856.47|5855.77|5856.22|5855.52|20
1736839390000|2025-01-14 07:23:10|5856.72|5856.02|5856.97|5856.27|5856.97|5856.27|5856.72|5856.02|37
1736839400000|2025-01-14 07:23:20|5857.22|5856.52|5857.22|5856.52|5857.22|5856.52|5857.22|5856.52|31
1736839410000|2025-01-14 07:23:30|5857.34|5856.64|5857.72|5857.02|5857.72|5857.02|5857.22|5856.52|77
1736839420000|2025-01-14 07:23:40|5857.84|5857.14|5857.22|5856.52|5858.22|5857.52|5856.97|5856.27|98
1736839430000|2025-01-14 07:23:50|5857.34|5856.64|5857.34|5856.64|5857.47|5856.77|5857.22|5856.52|21
1736839440000|2025-01-14 07:24:00|5857.47|5856.77|5856.97|5856.27|5857.47|5856.77|5856.97|5856.27|38
1736839450000|2025-01-14 07:24:10|5857.09|5856.39|5857.09|5856.39|5857.09|5856.39|5857.09|5856.39|7
1736839460000|2025-01-14 07:24:20|5856.97|5856.27|5856.47|5855.77|5856.97|5856.27|5856.47|5855.77|27
1736839470000|2025-01-14 07:24:30|5855.97|5855.27|5856.22|5855.52|5856.22|5855.52|5855.97|5855.27|16
1736839480000|2025-01-14 07:24:40|5856.09|5855.39|5855.97|5855.27|5856.09|5855.39|5855.97|5855.27|3
1736839490000|2025-01-14 07:24:50|5856.09|5855.39|5855.97|5855.27|5856.22|5855.52|5855.97|5855.27|7
1736839500000|2025-01-14 07:25:00|5855.47|5854.77|5856.22|5855.52|5856.22|5855.52|5855.22|5854.52|95
1736839510000|2025-01-14 07:25:10|5856.09|5855.39|5855.97|5855.27|5856.47|5855.77|5855.97|5855.27|98
1736839530000|2025-01-14 07:25:30|5856.09|5855.39|5856.09|5855.39|5856.09|5855.39|5855.97|5855.27|14
1736839540000|2025-01-14 07:25:40|5855.97|5855.27|5855.97|5855.27|5856.09|5855.39|5855.97|5855.27|0
1736839550000|2025-01-14 07:25:50|5856.09|5855.39|5855.72|5855.02|5856.09|5855.39|5855.72|5855.02|9
1736839560000|2025-01-14 07:26:00|5855.84|5855.14|5855.72|5855.02|5855.97|5855.27|5855.72|5855.02|10
1736839570000|2025-01-14 07:26:10|5855.47|5854.77|5855.47|5854.77|5855.47|5854.77|5855.47|5854.77|7
1736839580000|2025-01-14 07:26:20|5855.59|5854.89|5854.97|5854.27|5855.59|5854.89|5854.97|5854.27|13
1736839590000|2025-01-14 07:26:30|5854.84|5854.14|5854.72|5854.02|5854.84|5854.14|5854.72|5854.02|10
1736839600000|2025-01-14 07:26:40|5854.59|5853.89|5854.47|5853.77|5854.59|5853.89|5854.47|5853.77|6
1736839610000|2025-01-14 07:26:50|5854.34|5853.64|5854.97|5854.27|5855.09|5854.39|5854.34|5853.64|18
1736839620000|2025-01-14 07:27:00|5855.09|5854.39|5855.22|5854.52|5855.22|5854.52|5854.97|5854.27|11
1736839630000|2025-01-14 07:27:10|5855.09|5854.39|5855.09|5854.39|5855.09|5854.39|5855.09|5854.39|0
1736839640000|2025-01-14 07:27:20|5854.97|5854.27|5854.97|5854.27|5854.97|5854.27|5854.97|5854.27|1
1736839650000|2025-01-14 07:27:30|5855.22|5854.52|5855.22|5854.52|5855.22|5854.52|5855.09|5854.39|13
1736839660000|2025-01-14 07:27:40|5855.34|5854.64|5855.34|5854.64|5855.34|5854.64|5855.34|5854.64|6
1736839670000|2025-01-14 07:27:50|5855.22|5854.52|5854.97|5854.27|5855.47|5854.77|5854.97|5854.27|18
1736839680000|2025-01-14 07:28:00|5855.09|5854.39|5855.09|5854.39|5855.09|5854.39|5855.09|5854.39|0
1736839690000|2025-01-14 07:28:10|5854.97|5854.27|5854.97|5854.27|5854.97|5854.27|5854.97|5854.27|0
1736839700000|2025-01-14 07:28:20|5855.09|5854.39|5855.22|5854.52|5855.22|5854.52|5855.09|5854.39|1
1736839710000|2025-01-14 07:28:30|5855.09|5854.39|5854.97|5854.27|5855.22|5854.52|5854.97|5854.27|6
1736839730000|2025-01-14 07:28:50|5855.09|5854.39|5855.22|5854.52|5855.22|5854.52|5854.97|5854.27|11
1736839740000|2025-01-14 07:29:00|5855.09|5854.39|5854.84|5854.14|5855.22|5854.52|5854.84|5854.14|29
1736839750000|2025-01-14 07:29:10|5854.97|5854.27|5854.84|5854.14|5854.97|5854.27|5854.72|5854.02|12
1736839760000|2025-01-14 07:29:20|5854.97|5854.27|5854.97|5854.27|5854.97|5854.27|5854.72|5854.02|8
1736839770000|2025-01-14 07:29:30|||||||||14
1736839780000|2025-01-14 07:29:40|5854.84|5854.14|5854.97|5854.27|5854.97|5854.27|5854.72|5854.02|6
1736839790000|2025-01-14 07:29:50|5855.09|5854.39|5855.22|5854.52|5855.22|5854.52|5855.09|5854.39|2
1736839800000|2025-01-14 07:30:00|5855.09|5854.39|5854.97|5854.27|5855.09|5854.39|5854.97|5854.27|5
1736839810000|2025-01-14 07:30:10|5855.09|5854.39|5855.22|5854.52|5855.22|5854.52|5855.09|5854.39|9
1736839820000|2025-01-14 07:30:20|5855.09|5854.39|5854.72|5854.02|5855.09|5854.39|5854.72|5854.02|18
1736839830000|2025-01-14 07:30:30|5854.84|5854.14|5854.72|5854.02|5854.97|5854.27|5854.72|5854.02|21
1736839850000|2025-01-14 07:30:50|5854.59|5853.89|5854.47|5853.77|5854.59|5853.89|5854.47|5853.77|10
1736839860000|2025-01-14 07:31:00|5854.72|5854.02|5854.72|5854.02|5854.72|5854.02|5854.72|5854.02|7
1736839870000|2025-01-14 07:31:10|5854.59|5853.89|5854.59|5853.89|5854.59|5853.89|5854.59|5853.89|5
1736839880000|2025-01-14 07:31:20|5854.72|5854.02|5855.09|5854.39|5855.22|5854.52|5854.72|5854.02|21
1736839890000|2025-01-14 07:31:30|5855.22|5854.52|5855.22|5854.52|5855.22|5854.52|5855.09|5854.39|2
1736839900000|2025-01-14 07:31:40|5855.34|5854.64|5855.22|5854.52|5855.47|5854.77|5855.22|5854.52|2
1736839910000|2025-01-14 07:31:50|5855.34|5854.64|5855.22|5854.52|5855.34|5854.64|5855.22|5854.52|1
1736839930000|2025-01-14 07:32:10|5855.59|5854.89|5855.72|5855.02|5855.72|5855.02|5855.59|5854.89|10
1736839940000|2025-01-14 07:32:20|5855.97|5855.27|5856.22|5855.52|5856.22|5855.52|5855.72|5855.02|22
1736839950000|2025-01-14 07:32:30|5856.34|5855.64|5855.84|5855.14|5856.34|5855.64|5855.84|5855.14|8
1736839960000|2025-01-14 07:32:40|5855.97|5855.27|5855.72|5855.02|5855.97|5855.27|5855.72|5855.02|2
1736839970000|2025-01-14 07:32:50|5855.97|5855.27|5855.72|5855.02|5855.97|5855.27|5855.72|5855.02|3
1736839980000|2025-01-14 07:33:00|||||||||3
1736839990000|2025-01-14 07:33:10|5855.84|5855.14|5856.72|5856.02|5856.72|5856.02|5855.84|5855.14|46
1736840000000|2025-01-14 07:33:20|5856.47|5855.77|5856.47|5855.77|5856.59|5855.89|5856.47|5855.77|6
1736840010000|2025-01-14 07:33:30|5856.34|5855.64|5856.22|5855.52|5856.47|5855.77|5856.22|5855.52|23
1736840020000|2025-01-14 07:33:40|5856.34|5855.64|5856.22|5855.52|5856.47|5855.77|5856.22|5855.52|14
1736840030000|2025-01-14 07:33:50|5855.97|5855.27|5856.22|5855.52|5856.22|5855.52|5855.97|5855.27|4
1736840040000|2025-01-14 07:34:00|5856.34|5855.64|5856.22|5855.52|5856.34|5855.64|5856.22|5855.52|13
1736840050000|2025-01-14 07:34:10|5856.09|5855.39|5856.09|5855.39|5856.22|5855.52|5856.09|5855.39|8
1736840060000|2025-01-14 07:34:20|5856.22|5855.52|5856.09|5855.39|5856.22|5855.52|5856.09|5855.39|7
1736840070000|2025-01-14 07:34:30|5855.97|5855.27|5855.97|5855.27|5855.97|5855.27|5855.97|5855.27|0
1736840080000|2025-01-14 07:34:40|5856.09|5855.39|5856.09|5855.39|5856.22|5855.52|5856.09|5855.39|2
1736840090000|2025-01-14 07:34:50|5856.22|5855.52|5855.97|5855.27|5856.22|5855.52|5855.97|5855.27|2
1736840100000|2025-01-14 07:35:00|5856.09|5855.39|5855.97|5855.27|5856.09|5855.39|5855.97|5855.27|8
1736840110000|2025-01-14 07:35:10|5856.09|5855.39|5855.97|5855.27|5856.09|5855.39|5855.97|5855.27|0
1736840120000|2025-01-14 07:35:20|5855.72|5855.02|5855.47|5854.77|5855.72|5855.02|5855.47|5854.77|22
1736840130000|2025-01-14 07:35:30|5855.22|5854.52|5854.97|5854.27|5855.34|5854.64|5854.97|5854.27|24
1736840140000|2025-01-14 07:35:40|5855.09|5854.39|5855.22|5854.52|5855.22|5854.52|5855.09|5854.39|5
1736840150000|2025-01-14 07:35:50|5855.47|5854.77|5855.22|5854.52|5855.47|5854.77|5855.22|5854.52|8
1736840160000|2025-01-14 07:36:00|5855.47|5854.77|5855.47|5854.77|5855.47|5854.77|5855.34|5854.64|5
1736840170000|2025-01-14 07:36:10|||||||||1
1736840180000|2025-01-14 07:36:20|5855.72|5855.02|5855.72|5855.02|5855.72|5855.02|5855.72|5855.02|8
1736840190000|2025-01-14 07:36:30|5855.97|5855.27|5856.09|5855.39|5856.09|5855.39|5855.97|5855.27|11
1736840200000|2025-01-14 07:36:40|5856.22|5855.52|5856.22|5855.52|5856.22|5855.52|5856.09|5855.39|13
1736840210000|2025-01-14 07:36:50|5856.47|5855.77|5855.97|5855.27|5856.47|5855.77|5855.97|5855.27|18
1736840220000|2025-01-14 07:37:00|5856.22|5855.52|5856.72|5856.02|5856.72|5856.02|5856.22|5855.52|13
1736840230000|2025-01-14 07:37:10|5856.84|5856.14|5856.97|5856.27|5856.97|5856.27|5856.84|5856.14|13
1736840240000|2025-01-14 07:37:20|5856.72|5856.02|5856.72|5856.02|5856.84|5856.14|5856.72|5856.02|21
1736840250000|2025-01-14 07:37:30|||||||||1
1736840260000|2025-01-14 07:37:40|5856.97|5856.27|5856.97|5856.27|5856.97|5856.27|5856.97|5856.27|7
1736840270000|2025-01-14 07:37:50|5856.84|5856.14|5856.72|5856.02|5856.84|5856.14|5856.72|5856.02|9
1736840290000|2025-01-14 07:38:10|5856.84|5856.14|5857.22|5856.52|5857.22|5856.52|5856.84|5856.14|11
1736840300000|2025-01-14 07:38:20|5857.34|5856.64|5857.22|5856.52|5857.47|5856.77|5857.22|5856.52|30
1736840310000|2025-01-14 07:38:30|5857.34|5856.64|5857.47|5856.77|5857.47|5856.77|5857.34|5856.64|6
1736840320000|2025-01-14 07:38:40|5857.59|5856.89|5857.47|5856.77|5857.59|5856.89|5857.47|5856.77|1
1736840330000|2025-01-14 07:38:50|5857.59|5856.89|5857.72|5857.02|5857.72|5857.02|5857.59|5856.89|10
1736840340000|2025-01-14 07:39:00|5857.84|5857.14|5858.09|5857.39|5858.09|5857.39|5857.84|5857.14|17
1736840350000|2025-01-14 07:39:10|5857.97|5857.27|5857.47|5856.77|5857.97|5857.27|5857.47|5856.77|24
1736840360000|2025-01-14 07:39:20|5857.34|5856.64|5857.34|5856.64|5857.47|5856.77|5857.22|5856.52|12
1736840370000|2025-01-14 07:39:30|5857.22|5856.52|5857.47|5856.77|5857.47|5856.77|5857.22|5856.52|12
1736840380000|2025-01-14 07:39:40|5857.59|5856.89|5857.47|5856.77|5857.59|5856.89|5857.47|5856.77|1
1736840390000|2025-01-14 07:39:50|5857.59|5856.89|5857.47|5856.77|5857.59|5856.89|5857.34|5856.64|39
1736840400000|2025-01-14 07:40:00|5857.59|5856.89|5857.47|5856.77|5857.59|5856.89|5857.47|5856.77|3
1736840410000|2025-01-14 07:40:10|||||||||2
1736840420000|2025-01-14 07:40:20|5857.34|5856.64|5857.34|5856.64|5857.47|5856.77|5857.34|5856.64|35
1736840430000|2025-01-14 07:40:30|5857.47|5856.77|5857.34|5856.64|5857.47|5856.77|5857.22|5856.52|1
1736840440000|2025-01-14 07:40:40|5857.47|5856.77|5857.22|5856.52|5857.47|5856.77|5857.22|5856.52|3
1736840450000|2025-01-14 07:40:50|5857.47|5856.77|5857.22|5856.52|5857.47|5856.77|5856.97|5856.27|18
1736840470000|2025-01-14 07:41:10|5856.97|5856.27|5856.34|5855.64|5856.97|5856.27|5856.34|5855.64|22
1736840480000|2025-01-14 07:41:20|5856.47|5855.77|5856.72|5856.02|5856.72|5856.02|5856.47|5855.77|10
1736840510000|2025-01-14 07:41:50|5856.84|5856.14|5857.09|5856.39|5857.22|5856.52|5856.84|5856.14|14
1736840520000|2025-01-14 07:42:00|5857.22|5856.52|5856.97|5856.27|5857.22|5856.52|5856.97|5856.27|8
1736840530000|2025-01-14 07:42:10|5856.72|5856.02|5856.72|5856.02|5856.97|5856.27|5856.72|5856.02|5
1736840540000|2025-01-14 07:42:20|5856.97|5856.27|5856.97|5856.27|5856.97|5856.27|5856.97|5856.27|2
1736840550000|2025-01-14 07:42:30|5857.09|5856.39|5857.22|5856.52|5857.22|5856.52|5857.09|5856.39|4
1736840560000|2025-01-14 07:42:40|5857.47|5856.77|5857.47|5856.77|5857.47|5856.77|5857.47|5856.77|10
1736840570000|2025-01-14 07:42:50|5857.22|5856.52|5857.09|5856.39|5857.22|5856.52|5857.09|5856.39|11
1736840580000|2025-01-14 07:43:00|5856.97|5856.27|5857.72|5857.02|5857.72|5857.02|5856.97|5856.27|24
1736840590000|2025-01-14 07:43:10|5857.84|5857.14|5858.72|5858.02|5858.72|5858.02|5857.84|5857.14|70
1736840600000|2025-01-14 07:43:20|||||||||5
1736840610000|2025-01-14 07:43:30|5858.47|5857.77|5858.72|5858.02|5858.72|5858.02|5858.47|5857.77|36
1736840620000|2025-01-14 07:43:40|5858.59|5857.89|5858.84|5858.14|5858.97|5858.27|5858.47|5857.77|23
1736840630000|2025-01-14 07:43:50|5858.97|5858.27|5858.72|5858.02|5858.97|5858.27|5858.72|5858.02|16
1736840640000|2025-01-14 07:44:00|||||||||1
1736840650000|2025-01-14 07:44:10|5858.84|5858.14|5858.97|5858.27|5858.97|5858.27|5858.84|5858.14|13
1736840660000|2025-01-14 07:44:20|5859.09|5858.39|5859.09|5858.39|5859.22|5858.52|5859.09|5858.39|13
1736840670000|2025-01-14 07:44:30|5859.22|5858.52|5859.22|5858.52|5859.22|5858.52|5859.09|5858.39|11
1736840680000|2025-01-14 07:44:40|5858.97|5858.27|5858.97|5858.27|5858.97|5858.27|5858.72|5858.02|23
1736840690000|2025-01-14 07:44:50|5859.09|5858.39|5859.47|5858.77|5859.47|5858.77|5859.09|5858.39|22
1736840700000|2025-01-14 07:45:00|5859.34|5858.64|5858.97|5858.27|5859.34|5858.64|5858.97|5858.27|35
1736840710000|2025-01-14 07:45:10|5858.84|5858.14|5859.22|5858.52|5859.47|5858.77|5858.84|5858.14|316
1736840720000|2025-01-14 07:45:20|||||||||6
1736840730000|2025-01-14 07:45:30|5859.47|5858.77|5858.97|5858.27|5859.47|5858.77|5858.97|5858.27|50
1736840740000|2025-01-14 07:45:40|5859.09|5858.39|5858.97|5858.27|5859.09|5858.39|5858.97|5858.27|13
1736840750000|2025-01-14 07:45:50|5859.09|5858.39|5858.97|5858.27|5859.22|5858.52|5858.97|5858.27|20
1736840760000|2025-01-14 07:46:00|5859.09|5858.39|5859.22|5858.52|5859.22|5858.52|5859.09|5858.39|28
1736840770000|2025-01-14 07:46:10|5859.09|5858.39|5859.22|5858.52|5859.22|5858.52|5858.97|5858.27|17
1736840780000|2025-01-14 07:46:20|5859.09|5858.39|5859.22|5858.52|5859.22|5858.52|5859.09|5858.39|16
1736840790000|2025-01-14 07:46:30|5858.97|5858.27|5859.22|5858.52|5859.22|5858.52|5858.97|5858.27|22
1736840800000|2025-01-14 07:46:40|5859.09|5858.39|5859.22|5858.52|5859.22|5858.52|5858.97|5858.27|29
1736840810000|2025-01-14 07:46:50|5859.09|5858.39|5859.34|5858.64|5859.34|5858.64|5859.09|5858.39|25
1736840820000|2025-01-14 07:47:00|5859.22|5858.52|5859.47|5858.77|5859.47|5858.77|5859.22|5858.52|12
1736840830000|2025-01-14 07:47:10|5859.34|5858.64|5859.22|5858.52|5859.47|5858.77|5859.22|5858.52|10
1736840840000|2025-01-14 07:47:20|5858.97|5858.27|5859.09|5858.39|5859.22|5858.52|5858.97|5858.27|24
1736840850000|2025-01-14 07:47:30|5859.22|5858.52|5859.22|5858.52|5859.22|5858.52|5859.22|5858.52|2
1736840860000|2025-01-14 07:47:40|5858.97|5858.27|5858.97|5858.27|5858.97|5858.27|5858.97|5858.27|20
1736840870000|2025-01-14 07:47:50|5859.09|5858.39|5858.97|5858.27|5859.22|5858.52|5858.97|5858.27|10
1736840880000|2025-01-14 07:48:00|5859.09|5858.39|5859.22|5858.52|5859.22|5858.52|5858.84|5858.14|37
1736840890000|2025-01-14 07:48:10|5859.09|5858.39|5858.97|5858.27|5859.09|5858.39|5858.97|5858.27|17
1736840900000|2025-01-14 07:48:20|||||||||4
1736840910000|2025-01-14 07:48:30|5858.84|5858.14|5858.84|5858.14|5858.84|5858.14|5858.84|5858.14|2
1736840920000|2025-01-14 07:48:40|5858.97|5858.27|5858.72|5858.02|5858.97|5858.27|5858.72|5858.02|9
1736840940000|2025-01-14 07:49:00|5858.59|5857.89|5858.47|5857.77|5858.72|5858.02|5858.47|5857.77|18
1736840950000|2025-01-14 07:49:10|5858.72|5858.02|5858.47|5857.77|5858.72|5858.02|5858.47|5857.77|16
1736840960000|2025-01-14 07:49:20|5858.59|5857.89|5858.47|5857.77|5858.59|5857.89|5858.47|5857.77|12
1736840970000|2025-01-14 07:49:30|5858.59|5857.89|5858.72|5858.02|5858.72|5858.02|5858.59|5857.89|15
1736840980000|2025-01-14 07:49:40|5858.59|5857.89|5858.72|5858.02|5858.72|5858.02|5858.59|5857.89|17
1736840990000|2025-01-14 07:49:50|||||||||3
1736841000000|2025-01-14 07:50:00|5858.59|5857.89|5858.22|5857.52|5858.59|5857.89|5858.09|5857.39|45
1736841020000|2025-01-14 07:50:20|5858.09|5857.39|5858.34|5857.64|5858.34|5857.64|5858.09|5857.39|31
1736841030000|2025-01-14 07:50:30|5858.22|5857.52|5858.47|5857.77|5858.47|5857.77|5858.22|5857.52|5
1736841040000|2025-01-14 07:50:40|5858.34|5857.64|5857.97|5857.27|5858.34|5857.64|5857.97|5857.27|7
1736841050000|2025-01-14 07:50:50|||||||||11
1736841060000|2025-01-14 07:51:00|5857.84|5857.14|5857.84|5857.14|5857.84|5857.14|5857.72|5857.02|13
1736841070000|2025-01-14 07:51:10|5857.72|5857.02|5857.72|5857.02|5857.84|5857.14|5857.72|5857.02|1
1736841080000|2025-01-14 07:51:20|5857.84|5857.14|5857.97|5857.27|5857.97|5857.27|5857.84|5857.14|13
1736841090000|2025-01-14 07:51:30|5857.72|5857.02|5857.47|5856.77|5857.72|5857.02|5857.47|5856.77|15
1736841100000|2025-01-14 07:51:40|5857.59|5856.89|5857.59|5856.89|5857.59|5856.89|5857.59|5856.89|5
1736841110000|2025-01-14 07:51:50|5857.72|5857.02|5857.59|5856.89|5857.72|5857.02|5857.47|5856.77|4
1736841120000|2025-01-14 07:52:00|5857.72|5857.02|5857.34|5856.64|5857.72|5857.02|5857.22|5856.52|21
1736841130000|2025-01-14 07:52:10|5857.22|5856.52|5857.22|5856.52|5857.22|5856.52|5856.97|5856.27|17
1736841140000|2025-01-14 07:52:20|||||||||1
1736841150000|2025-01-14 07:52:30|5857.34|5856.64|5857.22|5856.52|5857.34|5856.64|5857.22|5856.52|5
1736841160000|2025-01-14 07:52:40|5857.09|5856.39|5857.22|5856.52|5857.22|5856.52|5857.09|5856.39|9
1736841170000|2025-01-14 07:52:50|5857.34|5856.64|5857.22|5856.52|5857.47|5856.77|5857.22|5856.52|7
1736841180000|2025-01-14 07:53:00|5857.34|5856.64|5857.47|5856.77|5857.47|5856.77|5857.22|5856.52|4
1736841190000|2025-01-14 07:53:10|5857.59|5856.89|5857.72|5857.02|5857.84|5857.14|5857.59|5856.89|12
1736841200000|2025-01-14 07:53:20|5857.47|5856.77|5857.22|5856.52|5857.47|5856.77|5857.22|5856.52|12
1736841210000|2025-01-14 07:53:30|5857.34|5856.64|5857.47|5856.77|5857.59|5856.89|5857.34|5856.64|12
1736841220000|2025-01-14 07:53:40|5857.59|5856.89|5857.59|5856.89|5857.59|5856.89|5857.59|5856.89|0
1736841230000|2025-01-14 07:53:50|5857.72|5857.02|5857.72|5857.02|5857.72|5857.02|5857.59|5856.89|2
1736841240000|2025-01-14 07:54:00|5857.84|5857.14|5857.84|5857.14|5857.97|5857.27|5857.72|5857.02|29
1736841250000|2025-01-14 07:54:10|5857.72|5857.02|5857.47|5856.77|5857.72|5857.02|5857.22|5856.52|21
1736841260000|2025-01-14 07:54:20|5857.59|5856.89|5857.47|5856.77|5857.59|5856.89|5857.47|5856.77|0
1736841270000|2025-01-14 07:54:30|5857.72|5857.02|5857.72|5857.02|5857.72|5857.02|5857.72|5857.02|2
1736841280000|2025-01-14 07:54:40|5857.84|5857.14|5857.72|5857.02|5857.84|5857.14|5857.72|5857.02|20
1736841290000|2025-01-14 07:54:50|5857.59|5856.89|5857.84|5857.14|5857.97|5857.27|5857.59|5856.89|19
1736841300000|2025-01-14 07:55:00|5857.72|5857.02|5856.97|5856.27|5857.72|5857.02|5856.97|5856.27|13
1736841310000|2025-01-14 07:55:10|5856.72|5856.02|5856.72|5856.02|5856.97|5856.27|5856.72|5856.02|29
1736841320000|2025-01-14 07:55:20|5856.59|5855.89|5856.34|5855.64|5856.59|5855.89|5856.22|5855.52|15
1736841330000|2025-01-14 07:55:30|5856.22|5855.52|5856.59|5855.89|5856.72|5856.02|5856.22|5855.52|32
1736841340000|2025-01-14 07:55:40|5856.72|5856.02|5856.97|5856.27|5856.97|5856.27|5856.59|5855.89|16
1736841350000|2025-01-14 07:55:50|5857.09|5856.39|5857.22|5856.52|5857.22|5856.52|5857.09|5856.39|20
1736841360000|2025-01-14 07:56:00|5857.47|5856.77|5857.09|5856.39|5857.47|5856.77|5857.09|5856.39|66
1736841370000|2025-01-14 07:56:10|5856.97|5856.27|5856.84|5856.14|5856.97|5856.27|5856.84|5856.14|10
1736841380000|2025-01-14 07:56:20|5856.97|5856.27|5856.84|5856.14|5856.97|5856.27|5856.84|5856.14|8
1736841390000|2025-01-14 07:56:30|5856.97|5856.27|5857.09|5856.39|5857.09|5856.39|5856.97|5856.27|13
1736841400000|2025-01-14 07:56:40|5856.97|5856.27|5857.09|5856.39|5857.09|5856.39|5856.97|5856.27|5
1736841410000|2025-01-14 07:56:50|5856.97|5856.27|5857.09|5856.39|5857.22|5856.52|5856.84|5856.14|6
1736841420000|2025-01-14 07:57:00|5856.97|5856.27|5856.97|5856.27|5857.09|5856.39|5856.97|5856.27|1
1736841430000|2025-01-14 07:57:10|5856.72|5856.02|5856.72|5856.02|5856.72|5856.02|5856.72|5856.02|11
1736841440000|2025-01-14 07:57:20|5856.84|5856.14|5856.72|5856.02|5856.84|5856.14|5856.72|5856.02|0
1736841450000|2025-01-14 07:57:30|5856.84|5856.14|5857.22|5856.52|5857.22|5856.52|5856.84|5856.14|9
1736841460000|2025-01-14 07:57:40|5857.34|5856.64|5857.22|5856.52|5857.34|5856.64|5857.22|5856.52|1
1736841470000|2025-01-14 07:57:50|5857.09|5856.39|5857.22|5856.52|5857.22|5856.52|5857.09|5856.39|10
1736841480000|2025-01-14 07:58:00|5857.34|5856.64|5857.72|5857.02|5857.72|5857.02|5857.22|5856.52|21
1736841490000|2025-01-14 07:58:10|5857.59|5856.89|5857.84|5857.14|5857.97|5857.27|5857.59|5856.89|11
1736841500000|2025-01-14 07:58:20|5857.97|5857.27|5857.97|5857.27|5857.97|5857.27|5857.84|5857.14|3
1736841510000|2025-01-14 07:58:30|5857.84|5857.14|5857.47|5856.77|5857.97|5857.27|5857.34|5856.64|21
1736841520000|2025-01-14 07:58:40|5857.59|5856.89|5857.47|5856.77|5857.72|5857.02|5857.47|5856.77|5
1736841530000|2025-01-14 07:58:50|||||||||1
1736841540000|2025-01-14 07:59:00|5857.59|5856.89|5857.34|5856.64|5857.59|5856.89|5857.34|5856.64|21
1736841550000|2025-01-14 07:59:10|5857.47|5856.77|5857.47|5856.77|5857.47|5856.77|5857.47|5856.77|1
1736841560000|2025-01-14 07:59:20|5857.59|5856.89|5857.72|5857.02|5857.97|5857.27|5857.59|5856.89|28
1736841570000|2025-01-14 07:59:30|5857.84|5857.14|5857.59|5856.89|5857.97|5857.27|5857.47|5856.77|20
1736841580000|2025-01-14 07:59:40|5857.72|5857.02|5857.72|5857.02|5857.72|5857.02|5857.59|5856.89|6
1736841590000|2025-01-14 07:59:50|5857.59|5856.89|5857.47|5856.77|5857.97|5857.27|5857.47|5856.77|36
1736841600000|2025-01-14 08:00:00|5857.72|5857.02|5858.97|5858.27|5859.47|5858.77|5856.47|5855.77|398
1736841610000|2025-01-14 08:00:10|5858.84|5858.14|5858.47|5857.77|5858.97|5858.27|5858.47|5857.77|57
1736841620000|2025-01-14 08:00:20|5858.59|5857.89|5858.47|5857.77|5858.72|5858.02|5858.22|5857.52|32
1736841630000|2025-01-14 08:00:30|5858.59|5857.89|5857.97|5857.27|5858.72|5858.02|5857.97|5857.27|61
1736841640000|2025-01-14 08:00:40|5858.09|5857.39|5858.72|5858.02|5858.72|5858.02|5857.97|5857.27|68
1736841650000|2025-01-14 08:00:50|5858.47|5857.77|5858.72|5858.02|5858.72|5858.02|5858.47|5857.77|23
1736841660000|2025-01-14 08:01:00|5858.59|5857.89|5859.22|5858.52|5859.34|5858.64|5858.47|5857.77|115
1736841670000|2025-01-14 08:01:10|5859.34|5858.64|5859.09|5858.39|5859.34|5858.64|5858.97|5858.27|34
1736841680000|2025-01-14 08:01:20|5859.22|5858.52|5858.97|5858.27|5859.22|5858.52|5858.97|5858.27|9
1736841690000|2025-01-14 08:01:30|5859.09|5858.39|5859.59|5858.89|5859.72|5859.02|5859.09|5858.39|73
1736841700000|2025-01-14 08:01:40|5859.72|5859.02|5859.72|5859.02|5859.72|5859.02|5859.72|5859.02|9
1736841710000|2025-01-14 08:01:50|5859.47|5858.77|5859.47|5858.77|5859.72|5859.02|5859.47|5858.77|19
1736841720000|2025-01-14 08:02:00|5859.34|5858.64|5860.34|5859.64|5860.47|5859.77|5859.34|5858.64|107
1736841730000|2025-01-14 08:02:10|5860.47|5859.77|5860.47|5859.77|5860.59|5859.89|5860.34|5859.64|26
1736841740000|2025-01-14 08:02:20|5860.72|5860.02|5860.72|5860.02|5860.72|5860.02|5860.47|5859.77|85
1736841750000|2025-01-14 08:02:30|||||||||5
1736841760000|2025-01-14 08:02:40|5860.59|5859.89|5860.72|5860.02|5860.72|5860.02|5860.47|5859.77|50
1736841770000|2025-01-14 08:02:50|5860.84|5860.14|5860.84|5860.14|5860.97|5860.27|5860.72|5860.02|100
1736841780000|2025-01-14 08:03:00|5860.72|5860.02|5860.72|5860.02|5861.22|5860.52|5860.72|5860.02|88
1736841790000|2025-01-14 08:03:10|5860.84|5860.14|5860.72|5860.02|5861.22|5860.52|5860.72|5860.02|79
1736841800000|2025-01-14 08:03:20|5860.84|5860.14|5860.47|5859.77|5860.84|5860.14|5860.22|5859.52|62
1736841810000|2025-01-14 08:03:30|5860.72|5860.02|5860.34|5859.64|5860.72|5860.02|5860.22|5859.52|57
1736841820000|2025-01-14 08:03:40|5860.22|5859.52|5860.47|5859.77|5860.72|5860.02|5860.22|5859.52|41
1736841830000|2025-01-14 08:03:50|5860.59|5859.89|5860.47|5859.77|5860.59|5859.89|5860.22|5859.52|87
1736841840000|2025-01-14 08:04:00|5860.34|5859.64|5860.47|5859.77|5860.72|5860.02|5860.09|5859.39|29
1736841850000|2025-01-14 08:04:10|5860.22|5859.52|5859.97|5859.27|5860.22|5859.52|5859.97|5859.27|6
1736841860000|2025-01-14 08:04:20|5859.47|5858.77|5859.97|5859.27|5859.97|5859.27|5859.47|5858.77|47
1736841870000|2025-01-14 08:04:30|5859.84|5859.14|5860.22|5859.52|5860.22|5859.52|5859.72|5859.02|35
1736841880000|2025-01-14 08:04:40|5860.47|5859.77|5860.22|5859.52|5860.47|5859.77|5860.22|5859.52|18
1736841890000|2025-01-14 08:04:50|5860.34|5859.64|5860.47|5859.77|5860.47|5859.77|5860.34|5859.64|11
1736841900000|2025-01-14 08:05:00|5860.34|5859.64|5860.22|5859.52|5860.47|5859.77|5860.22|5859.52|29
1736841910000|2025-01-14 08:05:10|5860.47|5859.77|5860.47|5859.77|5860.47|5859.77|5860.22|5859.52|44
1736841920000|2025-01-14 08:05:20|5860.34|5859.64|5860.22|5859.52|5860.47|5859.77|5859.97|5859.27|32
1736841930000|2025-01-14 08:05:30|5860.34|5859.64|5859.97|5859.27|5860.34|5859.64|5859.97|5859.27|27
1736841940000|2025-01-14 08:05:40|5859.72|5859.02|5859.72|5859.02|5859.72|5859.02|5859.72|5859.02|6
1736841950000|2025-01-14 08:05:50|5859.84|5859.14|5860.22|5859.52|5860.22|5859.52|5859.72|5859.02|32
1736841960000|2025-01-14 08:06:00|5860.09|5859.39|5860.84|5860.14|5861.34|5860.64|5860.09|5859.39|253
1736841970000|2025-01-14 08:06:10|5860.97|5860.27|5860.97|5860.27|5861.09|5860.39|5860.97|5860.27|13
1736841980000|2025-01-14 08:06:20|5861.22|5860.52|5860.97|5860.27|5861.34|5860.64|5860.97|5860.27|84
1736841990000|2025-01-14 08:06:30|5860.84|5860.14|5860.22|5859.52|5860.97|5860.27|5860.22|5859.52|90
1736842000000|2025-01-14 08:06:40|5860.34|5859.64|5859.97|5859.27|5860.34|5859.64|5859.47|5858.77|60
1736842010000|2025-01-14 08:06:50|5860.09|5859.39|5859.97|5859.27|5860.22|5859.52|5859.97|5859.27|7
1736842020000|2025-01-14 08:07:00|5860.09|5859.39|5859.72|5859.02|5860.22|5859.52|5859.72|5859.02|87
1736842030000|2025-01-14 08:07:10|5859.84|5859.14|5859.47|5858.77|5859.97|5859.27|5858.97|5858.27|42
1736842040000|2025-01-14 08:07:20|5859.59|5858.89|5859.47|5858.77|5859.72|5859.02|5859.47|5858.77|34
1736842050000|2025-01-14 08:07:30|5859.22|5858.52|5858.72|5858.02|5859.22|5858.52|5858.47|5857.77|58
1736842060000|2025-01-14 08:07:40|5858.84|5858.14|5858.97|5858.27|5858.97|5858.27|5858.72|5858.02|15
1736842070000|2025-01-14 08:07:50|5859.22|5858.52|5858.97|5858.27|5859.22|5858.52|5858.72|5858.02|18
1736842080000|2025-01-14 08:08:00|5858.84|5858.14|5858.22|5857.52|5858.84|5858.14|5857.97|5857.27|73
1736842090000|2025-01-14 08:08:10|5858.34|5857.64|5859.47|5858.77|5859.47|5858.77|5858.34|5857.64|39
1736842100000|2025-01-14 08:08:20|5859.59|5858.89|5859.47|5858.77|5859.72|5859.02|5859.22|5858.52|25
1736842110000|2025-01-14 08:08:30|5859.34|5858.64|5859.22|5858.52|5859.47|5858.77|5858.97|5858.27|30
1736842120000|2025-01-14 08:08:40|5859.09|5858.39|5858.97|5858.27|5859.09|5858.39|5858.97|5858.27|13
1736842130000|2025-01-14 08:08:50|5859.09|5858.39|5859.22|5858.52|5859.47|5858.77|5859.09|5858.39|19
1736842140000|2025-01-14 08:09:00|5858.97|5858.27|5858.72|5858.02|5859.22|5858.52|5858.72|5858.02|16
1736842150000|2025-01-14 08:09:10|5858.97|5858.27|5858.84|5858.14|5859.09|5858.39|5858.72|5858.02|21
1736842160000|2025-01-14 08:09:20|5858.72|5858.02|5858.97|5858.27|5858.97|5858.27|5858.72|5858.02|1
1736842170000|2025-01-14 08:09:30|5858.84|5858.14|5858.47|5857.77|5858.97|5858.27|5858.47|5857.77|13
1736842180000|2025-01-14 08:09:40|5858.72|5858.02|5858.72|5858.02|5858.72|5858.02|5858.47|5857.77|10
1736842190000|2025-01-14 08:09:50|5858.59|5857.89|5858.22|5857.52|5858.59|5857.89|5858.22|5857.52|42
1736842200000|2025-01-14 08:10:00|5858.09|5857.39|5857.72|5857.02|5858.47|5857.77|5857.72|5857.02|56
1736842210000|2025-01-14 08:10:10|5857.59|5856.89|5857.47|5856.77|5857.97|5857.27|5857.22|5856.52|52
1736842220000|2025-01-14 08:10:20|5857.22|5856.52|5857.47|5856.77|5857.47|5856.77|5857.22|5856.52|6
1736842230000|2025-01-14 08:10:30|5857.72|5857.02|5857.59|5856.89|5857.72|5857.02|5857.47|5856.77|36
1736842240000|2025-01-14 08:10:40|5857.72|5857.02|5856.97|5856.27|5857.72|5857.02|5856.97|5856.27|39
1736842250000|2025-01-14 08:10:50|5857.22|5856.52|5857.22|5856.52|5857.47|5856.77|5857.22|5856.52|29
1736842260000|2025-01-14 08:11:00|5857.34|5856.64|5857.72|5857.02|5857.72|5857.02|5856.84|5856.14|40
1736842270000|2025-01-14 08:11:10|5857.84|5857.14|5858.22|5857.52|5858.47|5857.77|5857.72|5857.02|26
1736842280000|2025-01-14 08:11:20|5858.34|5857.64|5858.22|5857.52|5858.72|5858.02|5858.22|5857.52|15
1736842290000|2025-01-14 08:11:30|5857.97|5857.27|5857.97|5857.27|5857.97|5857.27|5857.97|5857.27|12
1736842300000|2025-01-14 08:11:40|5858.09|5857.39|5857.97|5857.27|5858.09|5857.39|5857.72|5857.02|26
1736842310000|2025-01-14 08:11:50|5858.09|5857.39|5858.09|5857.39|5858.09|5857.39|5857.97|5857.27|22
1736842320000|2025-01-14 08:12:00|5857.97|5857.27|5857.47|5856.77|5858.47|5857.77|5857.47|5856.77|17
1736842330000|2025-01-14 08:12:10|5857.59|5856.89|5858.22|5857.52|5858.22|5857.52|5857.59|5856.89|21
1736842340000|2025-01-14 08:12:20|5858.34|5857.64|5858.72|5858.02|5858.72|5858.02|5858.34|5857.64|10
1736842350000|2025-01-14 08:12:30|5858.97|5858.27|5858.97|5858.27|5859.09|5858.39|5858.72|5858.02|18
1736842360000|2025-01-14 08:12:40|5859.09|5858.39|5859.47|5858.77|5859.47|5858.77|5859.09|5858.39|28
1736842370000|2025-01-14 08:12:50|5859.59|5858.89|5859.47|5858.77|5859.72|5859.02|5859.47|5858.77|17
1736842380000|2025-01-14 08:13:00|5859.59|5858.89|5859.84|5859.14|5859.97|5859.27|5859.59|5858.89|9
1736842390000|2025-01-14 08:13:10|5859.97|5859.27|5859.72|5859.02|5859.97|5859.27|5859.72|5859.02|34
1736842400000|2025-01-14 08:13:20|5859.47|5858.77|5859.47|5858.77|5859.47|5858.77|5859.47|5858.77|11
1736842410000|2025-01-14 08:13:30|5859.34|5858.64|5859.72|5859.02|5859.72|5859.02|5859.22|5858.52|24
1736842420000|2025-01-14 08:13:40|5859.97|5859.27|5860.09|5859.39|5860.22|5859.52|5859.97|5859.27|24
1736842430000|2025-01-14 08:13:50|5860.22|5859.52|5860.09|5859.39|5860.22|5859.52|5859.97|5859.27|30
1736842440000|2025-01-14 08:14:00|5860.22|5859.52|5860.97|5860.27|5860.97|5860.27|5860.22|5859.52|27
1736842450000|2025-01-14 08:14:10|5861.09|5860.39|5861.22|5860.52|5861.22|5860.52|5861.09|5860.39|19
1736842460000|2025-01-14 08:14:20|5861.09|5860.39|5861.22|5860.52|5861.22|5860.52|5860.97|5860.27|18
1736842470000|2025-01-14 08:14:30|5860.97|5860.27|5860.97|5860.27|5860.97|5860.27|5860.97|5860.27|10
1736842480000|2025-01-14 08:14:40|5860.84|5860.14|5860.72|5860.02|5860.97|5860.27|5860.59|5859.89|51
1736842490000|2025-01-14 08:14:50|5860.97|5860.27|5860.97|5860.27|5860.97|5860.27|5860.72|5860.02|13
1736842500000|2025-01-14 08:15:00|5861.22|5860.52|5861.09|5860.39|5861.22|5860.52|5860.97|5860.27|17
1736842510000|2025-01-14 08:15:10|5861.22|5860.52|5861.72|5861.02|5861.72|5861.02|5860.97|5860.27|107
1736842520000|2025-01-14 08:15:20|5861.47|5860.77|5861.22|5860.52|5861.47|5860.77|5861.22|5860.52|38
1736842530000|2025-01-14 08:15:30|5860.97|5860.27|5861.34|5860.64|5861.34|5860.64|5860.72|5860.02|100
1736842540000|2025-01-14 08:15:40|5861.47|5860.77|5861.47|5860.77|5861.47|5860.77|5861.47|5860.77|4
1736842550000|2025-01-14 08:15:50|5861.34|5860.64|5861.34|5860.64|5861.47|5860.77|5861.22|5860.52|28
1736842560000|2025-01-14 08:16:00|5861.47|5860.77|5861.34|5860.64|5861.47|5860.77|5861.22|5860.52|9
1736842570000|2025-01-14 08:16:10|5861.22|5860.52|5862.47|5861.77|5862.47|5861.77|5861.22|5860.52|256
1736842580000|2025-01-14 08:16:20|5861.97|5861.27|5861.97|5861.27|5861.97|5861.27|5861.97|5861.27|20
1736842590000|2025-01-14 08:16:30|5862.09|5861.39|5862.22|5861.52|5862.34|5861.64|5861.97|5861.27|11
1736842600000|2025-01-14 08:16:40|5861.97|5861.27|5861.97|5861.27|5862.09|5861.39|5861.97|5861.27|38
1736842610000|2025-01-14 08:16:50|5861.72|5861.02|5861.97|5861.27|5861.97|5861.27|5861.72|5861.02|14
1736842620000|2025-01-14 08:17:00|5862.09|5861.39|5861.97|5861.27|5862.22|5861.52|5861.97|5861.27|19
1736842630000|2025-01-14 08:17:10|5862.09|5861.39|5861.97|5861.27|5862.09|5861.39|5861.97|5861.27|5
1736842640000|2025-01-14 08:17:20|5862.09|5861.39|5861.72|5861.02|5862.22|5861.52|5861.72|5861.02|70
1736842650000|2025-01-14 08:17:30|5861.59|5860.89|5861.72|5861.02|5861.72|5861.02|5861.34|5860.64|32
1736842660000|2025-01-14 08:17:40|5861.97|5861.27|5861.97|5861.27|5861.97|5861.27|5861.97|5861.27|63
1736842670000|2025-01-14 08:17:50|5862.09|5861.39|5862.22|5861.52|5862.22|5861.52|5861.97|5861.27|19
1736842680000|2025-01-14 08:18:00|5862.09|5861.39|5862.22|5861.52|5862.22|5861.52|5862.09|5861.39|26
1736842690000|2025-01-14 08:18:10|5861.97|5861.27|5862.22|5861.52|5862.22|5861.52|5861.97|5861.27|32
1736842700000|2025-01-14 08:18:20|5862.09|5861.39|5861.72|5861.02|5862.22|5861.52|5861.47|5860.77|42
1736842720000|2025-01-14 08:18:40|5861.47|5860.77|5862.22|5861.52|5862.22|5861.52|5861.47|5860.77|122
1736842730000|2025-01-14 08:18:50|5862.72|5862.02|5862.97|5862.27|5863.22|5862.52|5862.72|5862.02|264
1736842740000|2025-01-14 08:19:00|5862.72|5862.02|5863.97|5863.27|5864.09|5863.39|5862.72|5862.02|284
1736842750000|2025-01-14 08:19:10|5864.09|5863.39|5864.09|5863.39|5864.22|5863.52|5863.72|5863.02|56
1736842760000|2025-01-14 08:19:20|5863.97|5863.27|5864.22|5863.52|5864.72|5864.02|5863.97|5863.27|141
1736842770000|2025-01-14 08:19:30|5864.34|5863.64|5864.22|5863.52|5864.34|5863.64|5863.97|5863.27|34
1736842780000|2025-01-14 08:19:40|5864.34|5863.64|5863.97|5863.27|5864.47|5863.77|5863.97|5863.27|41
1736842790000|2025-01-14 08:19:50|5863.72|5863.02|5863.97|5863.27|5863.97|5863.27|5863.72|5863.02|17
1736842800000|2025-01-14 08:20:00|5864.09|5863.39|5863.72|5863.02|5864.22|5863.52|5863.47|5862.77|55
1736842810000|2025-01-14 08:20:10|5863.59|5862.89|5863.97|5863.27|5863.97|5863.27|5863.59|5862.89|30
1736842820000|2025-01-14 08:20:20|5864.09|5863.39|5863.72|5863.02|5864.09|5863.39|5863.47|5862.77|87
1736842830000|2025-01-14 08:20:30|5863.84|5863.14|5863.47|5862.77|5863.84|5863.14|5863.22|5862.52|61
1736842840000|2025-01-14 08:20:40|5863.22|5862.52|5863.47|5862.77|5863.47|5862.77|5863.22|5862.52|17
1736842850000|2025-01-14 08:20:50|5863.34|5862.64|5863.72|5863.02|5863.97|5863.27|5863.22|5862.52|32
1736842860000|2025-01-14 08:21:00|5863.84|5863.14|5863.97|5863.27|5864.22|5863.52|5863.84|5863.14|27
1736842870000|2025-01-14 08:21:10|5864.09|5863.39|5863.34|5862.64|5864.22|5863.52|5863.22|5862.52|38
1736842880000|2025-01-14 08:21:20|5863.22|5862.52|5864.22|5863.52|5864.22|5863.52|5863.22|5862.52|19
1736842890000|2025-01-14 08:21:30|5864.34|5863.64|5864.47|5863.77|5864.47|5863.77|5864.34|5863.64|9
1736842900000|2025-01-14 08:21:40|5864.72|5864.02|5864.97|5864.27|5864.97|5864.27|5864.72|5864.02|72
1736842910000|2025-01-14 08:21:50|5865.22|5864.52|5865.97|5865.27|5865.97|5865.27|5865.22|5864.52|123
1736842920000|2025-01-14 08:22:00|5866.09|5865.39|5866.22|5865.52|5866.97|5866.27|5865.97|5865.27|265
1736842930000|2025-01-14 08:22:10|5866.47|5865.77|5866.47|5865.77|5866.97|5866.27|5866.47|5865.77|78
1736842940000|2025-01-14 08:22:20|5866.34|5865.64|5866.47|5865.77|5866.72|5866.02|5866.34|5865.64|19
1736842950000|2025-01-14 08:22:30|5866.22|5865.52|5866.72|5866.02|5866.97|5866.27|5866.22|5865.52|131
1736842960000|2025-01-14 08:22:40|5866.97|5866.27|5866.59|5865.89|5866.97|5866.27|5866.47|5865.77|44
1736842970000|2025-01-14 08:22:50|5866.72|5866.02|5866.84|5866.14|5866.97|5866.27|5866.22|5865.52|125
1736842980000|2025-01-14 08:23:00|5866.72|5866.02|5866.97|5866.27|5867.22|5866.52|5866.72|5866.02|56
1736842990000|2025-01-14 08:23:10|5867.22|5866.52|5866.97|5866.27|5867.22|5866.52|5866.97|5866.27|56
1736843000000|2025-01-14 08:23:20|5867.22|5866.52|5867.22|5866.52|5867.22|5866.52|5866.97|5866.27|29
1736843010000|2025-01-14 08:23:30|5867.09|5866.39|5866.97|5866.27|5867.22|5866.52|5866.97|5866.27|52
1736843020000|2025-01-14 08:23:40|5867.22|5866.52|5866.97|5866.27|5867.22|5866.52|5866.97|5866.27|75
1736843030000|2025-01-14 08:23:50|5867.22|5866.52|5867.72|5867.02|5867.72|5867.02|5867.22|5866.52|96
1736843040000|2025-01-14 08:24:00|5868.09|5867.39|5867.72|5867.02|5868.22|5867.52|5867.72|5867.02|479
1736843050000|2025-01-14 08:24:10|5867.59|5866.89|5867.59|5866.89|5867.72|5867.02|5867.22|5866.52|36
1736843060000|2025-01-14 08:24:20|5867.72|5867.02|5867.72|5867.02|5867.72|5867.02|5867.34|5866.64|28
1736843070000|2025-01-14 08:24:30|5867.59|5866.89|5867.47|5866.77|5867.59|5866.89|5867.47|5866.77|16
1736843080000|2025-01-14 08:24:40|||||||||3
1736843090000|2025-01-14 08:24:50|5867.34|5866.64|5867.34|5866.64|5867.47|5866.77|5867.22|5866.52|27
1736843100000|2025-01-14 08:25:00|5867.47|5866.77|5866.97|5866.27|5867.47|5866.77|5866.97|5866.27|56
1736843110000|2025-01-14 08:25:10|5867.47|5866.77|5867.22|5866.52|5867.47|5866.77|5867.22|5866.52|253
1736843120000|2025-01-14 08:25:20|5867.47|5866.77|5866.97|5866.27|5867.47|5866.77|5866.72|5866.02|66
1736843130000|2025-01-14 08:25:30|5866.72|5866.02|5867.22|5866.52|5867.22|5866.52|5866.72|5866.02|42
1736843140000|2025-01-14 08:25:40|5866.97|5866.27|5866.72|5866.02|5867.09|5866.39|5866.72|5866.02|51
1736843150000|2025-01-14 08:25:50|5866.97|5866.27|5866.72|5866.02|5866.97|5866.27|5866.72|5866.02|22
1736843160000|2025-01-14 08:26:00|5866.84|5866.14|5865.47|5864.77|5866.84|5866.14|5865.47|5864.77|151
1736843170000|2025-01-14 08:26:10|5865.59|5864.89|5865.22|5864.52|5865.72|5865.02|5865.22|5864.52|72
1736843180000|2025-01-14 08:26:20|5865.34|5864.64|5865.47|5864.77|5865.59|5864.89|5865.34|5864.64|43
1736843190000|2025-01-14 08:26:30|5865.34|5864.64|5865.34|5864.64|5865.47|5864.77|5865.22|5864.52|25
1736843200000|2025-01-14 08:26:40|5865.47|5864.77|5865.22|5864.52|5865.47|5864.77|5865.22|5864.52|21
1736843210000|2025-01-14 08:26:50|5865.47|5864.77|5865.22|5864.52|5865.47|5864.77|5865.22|5864.52|36
1736843220000|2025-01-14 08:27:00|5865.09|5864.39|5865.09|5864.39|5865.22|5864.52|5864.97|5864.27|73
1736843230000|2025-01-14 08:27:10|5864.97|5864.27|5865.72|5865.02|5865.84|5865.14|5864.97|5864.27|55
1736843240000|2025-01-14 08:27:20|5865.59|5864.89|5865.22|5864.52|5865.72|5865.02|5865.22|5864.52|54
1736843250000|2025-01-14 08:27:30|5865.34|5864.64|5865.09|5864.39|5865.47|5864.77|5864.97|5864.27|72
1736843260000|2025-01-14 08:27:40|5864.97|5864.27|5865.22|5864.52|5865.22|5864.52|5864.97|5864.27|12
1736843270000|2025-01-14 08:27:50|5864.97|5864.27|5864.97|5864.27|5864.97|5864.27|5864.84|5864.14|43
1736843280000|2025-01-14 08:28:00|5865.34|5864.64|5865.22|5864.52|5865.34|5864.64|5865.09|5864.39|24
1736843290000|2025-01-14 08:28:10|5865.34|5864.64|5865.47|5864.77|5865.47|5864.77|5865.22|5864.52|39
1736843300000|2025-01-14 08:28:20|5865.34|5864.64|5865.47|5864.77|5865.72|5865.02|5865.22|5864.52|16
1736843330000|2025-01-14 08:28:50|5865.22|5864.52|5865.47|5864.77|5865.47|5864.77|5865.22|5864.52|26
1736843340000|2025-01-14 08:29:00|5865.34|5864.64|5865.47|5864.77|5865.59|5864.89|5865.34|5864.64|29
1736843350000|2025-01-14 08:29:10|5865.59|5864.89|5865.97|5865.27|5865.97|5865.27|5865.59|5864.89|32
1736843360000|2025-01-14 08:29:20|||||||||2
1736843370000|2025-01-14 08:29:30|5865.72|5865.02|5865.97|5865.27|5865.97|5865.27|5865.72|5865.02|26
1736843380000|2025-01-14 08:29:40|5865.84|5865.14|5865.84|5865.14|5865.84|5865.14|5865.84|5865.14|6
1736843390000|2025-01-14 08:29:50|5865.97|5865.27|5865.59|5864.89|5865.97|5865.27|5865.59|5864.89|21
1736843400000|2025-01-14 08:30:00|5865.47|5864.77|5865.72|5865.02|5865.97|5865.27|5865.47|5864.77|35
1736843410000|2025-01-14 08:30:10|5865.97|5865.27|5865.84|5865.14|5865.97|5865.27|5865.72|5865.02|24
1736843420000|2025-01-14 08:30:20|5865.72|5865.02|5865.72|5865.02|5865.97|5865.27|5865.72|5865.02|24
1736843430000|2025-01-14 08:30:30|5865.84|5865.14|5865.72|5865.02|5865.97|5865.27|5865.72|5865.02|24
1736843440000|2025-01-14 08:30:40|5865.84|5865.14|5866.22|5865.52|5866.22|5865.52|5865.84|5865.14|39
1736843450000|2025-01-14 08:30:50|5866.47|5865.77|5866.72|5866.02|5866.72|5866.02|5866.47|5865.77|215
1736843460000|2025-01-14 08:31:00|5866.59|5865.89|5866.47|5865.77|5866.72|5866.02|5866.47|5865.77|97
1736843470000|2025-01-14 08:31:10|5866.72|5866.02|5866.72|5866.02|5866.72|5866.02|5866.72|5866.02|8
1736843480000|2025-01-14 08:31:20|5866.59|5865.89|5866.47|5865.77|5866.72|5866.02|5866.47|5865.77|38
1736843490000|2025-01-14 08:31:30|5866.72|5866.02|5866.72|5866.02|5866.72|5866.02|5866.72|5866.02|6
1736843500000|2025-01-14 08:31:40|5866.47|5865.77|5866.47|5865.77|5866.47|5865.77|5866.47|5865.77|12
1736843510000|2025-01-14 08:31:50|5866.34|5865.64|5866.22|5865.52|5866.47|5865.77|5866.22|5865.52|38
1736843520000|2025-01-14 08:32:00|5866.09|5865.39|5865.97|5865.27|5866.09|5865.39|5865.97|5865.27|18
1736843530000|2025-01-14 08:32:10|5866.22|5865.52|5865.72|5865.02|5866.22|5865.52|5865.72|5865.02|50
1736843540000|2025-01-14 08:32:20|5865.84|5865.14|5865.84|5865.14|5865.97|5865.27|5865.72|5865.02|22
1736843550000|2025-01-14 08:32:30|5865.72|5865.02|5865.97|5865.27|5865.97|5865.27|5865.72|5865.02|21
1736843560000|2025-01-14 08:32:40|5865.84|5865.14|5865.84|5865.14|5865.97|5865.27|5865.72|5865.02|33
1736843570000|2025-01-14 08:32:50|5865.97|5865.27|5866.22|5865.52|5866.22|5865.52|5865.97|5865.27|10
1736843580000|2025-01-14 08:33:00|5866.09|5865.39|5865.72|5865.02|5866.22|5865.52|5865.47|5864.77|70
1736843590000|2025-01-14 08:33:10|5865.59|5864.89|5865.72|5865.02|5866.09|5865.39|5865.47|5864.77|81
1736843600000|2025-01-14 08:33:20|5865.22|5864.52|5864.47|5863.77|5865.34|5864.64|5863.97|5863.27|402
1736843610000|2025-01-14 08:33:30|5864.34|5863.64|5864.72|5864.02|5864.72|5864.02|5864.09|5863.39|63
1736843620000|2025-01-14 08:33:40|5864.84|5864.14|5865.47|5864.77|5865.47|5864.77|5864.84|5864.14|29
1736843630000|2025-01-14 08:33:50|5865.22|5864.52|5865.47|5864.77|5865.47|5864.77|5865.22|5864.52|17
1736843640000|2025-01-14 08:34:00|5865.59|5864.89|5866.09|5865.39|5866.47|5865.77|5865.47|5864.77|68
1736843650000|2025-01-14 08:34:10|5866.22|5865.52|5866.22|5865.52|5866.47|5865.77|5866.22|5865.52|14
1736843660000|2025-01-14 08:34:20|||||||||12
1736843670000|2025-01-14 08:34:30|5866.09|5865.39|5865.97|5865.27|5866.09|5865.39|5865.97|5865.27|21
1736843680000|2025-01-14 08:34:40|5866.09|5865.39|5865.97|5865.27|5866.22|5865.52|5865.97|5865.27|30
1736843690000|2025-01-14 08:34:50|5866.09|5865.39|5866.22|5865.52|5866.22|5865.52|5866.09|5865.39|9
1736843700000|2025-01-14 08:35:00|5866.09|5865.39|5866.09|5865.39|5866.34|5865.64|5866.09|5865.39|20
1736843710000|2025-01-14 08:35:10|5866.22|5865.52|5865.97|5865.27|5866.22|5865.52|5865.97|5865.27|3
1736843720000|2025-01-14 08:35:20|5865.84|5865.14|5864.97|5864.27|5865.84|5865.14|5864.97|5864.27|105
1736843730000|2025-01-14 08:35:30|5864.72|5864.02|5864.47|5863.77|5864.72|5864.02|5864.34|5863.64|20
1736843740000|2025-01-14 08:35:40|5864.34|5863.64|5864.72|5864.02|5864.72|5864.02|5864.22|5863.52|27
1736843750000|2025-01-14 08:35:50|5864.59|5863.89|5864.22|5863.52|5864.59|5863.89|5864.22|5863.52|25
1736843760000|2025-01-14 08:36:00|5863.97|5863.27|5863.47|5862.77|5863.97|5863.27|5863.47|5862.77|42
1736843770000|2025-01-14 08:36:10|5863.59|5862.89|5863.59|5862.89|5863.72|5863.02|5863.59|5862.89|35
1736843780000|2025-01-14 08:36:20|5863.47|5862.77|5863.47|5862.77|5863.47|5862.77|5863.47|5862.77|15
1736843790000|2025-01-14 08:36:30|5863.34|5862.64|5863.22|5862.52|5863.34|5862.64|5862.97|5862.27|35
1736843800000|2025-01-14 08:36:40|5863.09|5862.39|5863.34|5862.64|5863.47|5862.77|5862.97|5862.27|34
1736843810000|2025-01-14 08:36:50|5863.47|5862.77|5863.22|5862.52|5863.47|5862.77|5863.22|5862.52|14
1736843820000|2025-01-14 08:37:00|5863.09|5862.39|5862.72|5862.02|5863.09|5862.39|5862.72|5862.02|88
1736843830000|2025-01-14 08:37:10|5862.47|5861.77|5861.47|5860.77|5862.47|5861.77|5861.47|5860.77|146
1736843840000|2025-01-14 08:37:20|5861.97|5861.27|5862.47|5861.77|5862.47|5861.77|5861.97|5861.27|200
1736843850000|2025-01-14 08:37:30|5862.34|5861.64|5862.72|5862.02|5862.72|5862.02|5862.22|5861.52|20
1736843860000|2025-01-14 08:37:40|5862.84|5862.14|5862.97|5862.27|5863.22|5862.52|5862.72|5862.02|48
1736843870000|2025-01-14 08:37:50|5863.09|5862.39|5862.97|5862.27|5863.22|5862.52|5862.97|5862.27|41
1736843880000|2025-01-14 08:38:00|5863.22|5862.52|5863.47|5862.77|5863.47|5862.77|5863.22|5862.52|34
1736843890000|2025-01-14 08:38:10|5863.59|5862.89|5863.72|5863.02|5863.72|5863.02|5863.47|5862.77|14
1736843900000|2025-01-14 08:38:20|5863.59|5862.89|5863.72|5863.02|5863.72|5863.02|5863.47|5862.77|20
1736843910000|2025-01-14 08:38:30|5863.59|5862.89|5864.09|5863.39|5864.09|5863.39|5863.47|5862.77|35
1736843920000|2025-01-14 08:38:40|5863.97|5863.27|5863.84|5863.14|5864.09|5863.39|5863.72|5863.02|12
1736843930000|2025-01-14 08:38:50|5863.97|5863.27|5863.47|5862.77|5863.97|5863.27|5863.22|5862.52|16
1736843940000|2025-01-14 08:39:00|5863.72|5863.02|5863.59|5862.89|5863.72|5863.02|5863.47|5862.77|22
1736843950000|2025-01-14 08:39:10|5863.72|5863.02|5863.97|5863.27|5863.97|5863.27|5863.47|5862.77|19
1736843960000|2025-01-14 08:39:20|5863.72|5863.02|5864.22|5863.52|5864.22|5863.52|5863.72|5863.02|13
1736843970000|2025-01-14 08:39:30|5863.97|5863.27|5864.22|5863.52|5864.22|5863.52|5863.97|5863.27|16
1736843980000|2025-01-14 08:39:40|5864.84|5864.14|5864.97|5864.27|5864.97|5864.27|5864.72|5864.02|88
1736843990000|2025-01-14 08:39:50|5865.22|5864.52|5864.97|5864.27|5865.72|5865.02|5864.97|5864.27|113
1736844000000|2025-01-14 08:40:00|5865.09|5864.39|5865.72|5865.02|5866.59|5865.89|5865.09|5864.39|141
1736844010000|2025-01-14 08:40:10|5865.47|5864.77|5864.97|5864.27|5865.47|5864.77|5864.97|5864.27|90
1736844020000|2025-01-14 08:40:20|5864.72|5864.02|5864.72|5864.02|5864.97|5864.27|5864.72|5864.02|25
1736844030000|2025-01-14 08:40:30|5864.84|5864.14|5864.84|5864.14|5864.97|5864.27|5864.72|5864.02|21
1736844040000|2025-01-14 08:40:40|5864.72|5864.02|5864.97|5864.27|5864.97|5864.27|5864.72|5864.02|14
1736844050000|2025-01-14 08:40:50|5865.22|5864.52|5865.47|5864.77|5865.47|5864.77|5865.22|5864.52|43
1736844060000|2025-01-14 08:41:00|5865.22|5864.52|5865.72|5865.02|5865.72|5865.02|5865.22|5864.52|25
1736844070000|2025-01-14 08:41:10|5865.59|5864.89|5865.97|5865.27|5865.97|5865.27|5865.47|5864.77|19
1736844080000|2025-01-14 08:41:20|5865.84|5865.14|5865.84|5865.14|5865.97|5865.27|5865.72|5865.02|29
1736844090000|2025-01-14 08:41:30|5866.72|5866.02|5866.22|5865.52|5866.84|5866.14|5866.22|5865.52|253
1736844100000|2025-01-14 08:41:40|5866.09|5865.39|5865.97|5865.27|5866.22|5865.52|5865.97|5865.27|32
1736844110000|2025-01-14 08:41:50|5865.72|5865.02|5865.72|5865.02|5865.97|5865.27|5865.72|5865.02|39
1736844120000|2025-01-14 08:42:00|5865.84|5865.14|5865.84|5865.14|5865.97|5865.27|5865.72|5865.02|20
1736844130000|2025-01-14 08:42:10|5865.97|5865.27|5866.97|5866.27|5866.97|5866.27|5865.97|5865.27|54
1736844140000|2025-01-14 08:42:20|5866.72|5866.02|5866.84|5866.14|5866.84|5866.14|5866.59|5865.89|15
1736844150000|2025-01-14 08:42:30|5866.97|5866.27|5866.97|5866.27|5866.97|5866.27|5866.72|5866.02|29
1736844160000|2025-01-14 08:42:40|5867.09|5866.39|5867.09|5866.39|5867.22|5866.52|5866.97|5866.27|24
1736844170000|2025-01-14 08:42:50|5867.22|5866.52|5867.22|5866.52|5867.22|5866.52|5866.97|5866.27|42
1736844180000|2025-01-14 08:43:00|5867.47|5866.77|5867.72|5867.02|5867.72|5867.02|5867.34|5866.64|64
1736844190000|2025-01-14 08:43:10|5867.97|5867.27|5868.22|5867.52|5868.22|5867.52|5867.97|5867.27|69
1736844200000|2025-01-14 08:43:20|5867.97|5867.27|5868.22|5867.52|5868.22|5867.52|5867.97|5867.27|45
1736844210000|2025-01-14 08:43:30|5868.72|5868.02|5868.84|5868.14|5868.84|5868.14|5868.47|5867.77|166
1736844220000|2025-01-14 08:43:40|5868.97|5868.27|5868.72|5868.02|5868.97|5868.27|5868.72|5868.02|20
1736844230000|2025-01-14 08:43:50|||||||||24
1736844240000|2025-01-14 08:44:00|5868.59|5867.89|5870.97|5870.27|5870.97|5870.27|5868.59|5867.89|1058
1736844250000|2025-01-14 08:44:10|5870.72|5870.02|5869.72|5869.02|5870.72|5870.02|5869.72|5869.02|137
1736844260000|2025-01-14 08:44:20|5869.97|5869.27|5870.47|5869.77|5870.47|5869.77|5869.97|5869.27|40
1736844270000|2025-01-14 08:44:30|5870.59|5869.89|5869.72|5869.02|5870.59|5869.89|5869.47|5868.77|87
1736844280000|2025-01-14 08:44:40|5869.84|5869.14|5869.97|5869.27|5869.97|5869.27|5869.72|5869.02|36
1736844290000|2025-01-14 08:44:50|5870.22|5869.52|5869.84|5869.14|5870.22|5869.52|5869.84|5869.14|23
1736844300000|2025-01-14 08:45:00|5869.72|5869.02|5869.84|5869.14|5869.97|5869.27|5869.72|5869.02|29
1736844310000|2025-01-14 08:45:10|5869.72|5869.02|5869.97|5869.27|5869.97|5869.27|5869.47|5868.77|30
1736844320000|2025-01-14 08:45:20|5869.84|5869.14|5869.72|5869.02|5869.97|5869.27|5869.47|5868.77|26
1736844330000|2025-01-14 08:45:30|5869.59|5868.89|5869.72|5869.02|5869.72|5869.02|5869.34|5868.64|49
1736844340000|2025-01-14 08:45:40|5869.59|5868.89|5870.47|5869.77|5870.47|5869.77|5869.34|5868.64|55
1736844350000|2025-01-14 08:45:50|5870.59|5869.89|5870.47|5869.77|5870.59|5869.89|5870.47|5869.77|32
1736844360000|2025-01-14 08:46:00|5870.59|5869.89|5871.72|5871.02|5871.72|5871.02|5870.59|5869.89|65
1736844370000|2025-01-14 08:46:10|5871.59|5870.89|5871.22|5870.52|5871.59|5870.89|5871.22|5870.52|24
1736844380000|2025-01-14 08:46:20|5871.09|5870.39|5871.22|5870.52|5871.34|5870.64|5870.97|5870.27|30
1736844390000|2025-01-14 08:46:30|5871.34|5870.64|5871.22|5870.52|5871.47|5870.77|5871.22|5870.52|36
1736844400000|2025-01-14 08:46:40|5870.97|5870.27|5870.97|5870.27|5870.97|5870.27|5870.97|5870.27|16
1736844410000|2025-01-14 08:46:50|5870.72|5870.02|5870.72|5870.02|5870.84|5870.14|5870.72|5870.02|33
1736844420000|2025-01-14 08:47:00|5870.84|5870.14|5871.09|5870.39|5871.22|5870.52|5870.84|5870.14|42
1736844430000|2025-01-14 08:47:10|5870.97|5870.27|5870.97|5870.27|5871.22|5870.52|5870.97|5870.27|13
1736844440000|2025-01-14 08:47:20|5871.22|5870.52|5871.47|5870.77|5871.59|5870.89|5870.97|5870.27|95
1736844450000|2025-01-14 08:47:30|5871.59|5870.89|5872.47|5871.77|5872.47|5871.77|5871.59|5870.89|123
1736844460000|2025-01-14 08:47:40|5872.72|5872.02|5872.47|5871.77|5872.72|5872.02|5872.47|5871.77|65
1736844470000|2025-01-14 08:47:50|5872.59|5871.89|5872.47|5871.77|5872.84|5872.14|5872.47|5871.77|23
1736844480000|2025-01-14 08:48:00|5872.72|5872.02|5873.47|5872.77|5873.72|5873.02|5872.72|5872.02|164
1736844490000|2025-01-14 08:48:10|5873.59|5872.89|5874.47|5873.77|5874.47|5873.77|5873.59|5872.89|136
1736844500000|2025-01-14 08:48:20|5874.72|5874.02|5874.84|5874.14|5874.97|5874.27|5874.47|5873.77|183
1736844510000|2025-01-14 08:48:30|5874.72|5874.02|5874.72|5874.02|5874.97|5874.27|5874.72|5874.02|21
1736844520000|2025-01-14 08:48:40|5874.47|5873.77|5874.22|5873.52|5874.59|5873.89|5874.22|5873.52|24
1736844530000|2025-01-14 08:48:50|5873.97|5873.27|5873.97|5873.27|5874.09|5873.39|5873.84|5873.14|53
1736844540000|2025-01-14 08:49:00|5873.72|5873.02|5873.59|5872.89|5873.97|5873.27|5873.22|5872.52|109
1736844550000|2025-01-14 08:49:10|5873.47|5872.77|5872.72|5872.02|5873.47|5872.77|5872.72|5872.02|150
1736844560000|2025-01-14 08:49:20|5872.84|5872.14|5873.22|5872.52|5873.22|5872.52|5872.72|5872.02|37
1736844570000|2025-01-14 08:49:30|5872.97|5872.27|5872.84|5872.14|5872.97|5872.27|5872.84|5872.14|17
1736844580000|2025-01-14 08:49:40|5872.97|5872.27|5873.22|5872.52|5873.22|5872.52|5872.97|5872.27|10
1736844590000|2025-01-14 08:49:50|5873.72|5873.02|5873.72|5873.02|5873.72|5873.02|5873.72|5873.02|63
1736844600000|2025-01-14 08:50:00|5873.59|5872.89|5873.97|5873.27|5873.97|5873.27|5873.47|5872.77|24
1736844610000|2025-01-14 08:50:10|5873.84|5873.14|5873.09|5872.39|5873.97|5873.27|5872.97|5872.27|22
1736844620000|2025-01-14 08:50:20|5872.97|5872.27|5873.22|5872.52|5873.47|5872.77|5872.97|5872.27|36
1736844640000|2025-01-14 08:50:40|5872.97|5872.27|5872.72|5872.02|5872.97|5872.27|5872.72|5872.02|33
1736844650000|2025-01-14 08:50:50|5872.84|5872.14|5872.59|5871.89|5872.97|5872.27|5872.47|5871.77|53
1736844660000|2025-01-14 08:51:00|5872.47|5871.77|5872.22|5871.52|5872.72|5872.02|5871.97|5871.27|123
1736844680000|2025-01-14 08:51:20|5872.09|5871.39|5872.22|5871.52|5872.22|5871.52|5871.72|5871.02|67
1736844690000|2025-01-14 08:51:30|5872.47|5871.77|5872.47|5871.77|5872.47|5871.77|5872.34|5871.64|31
1736844700000|2025-01-14 08:51:40|5872.59|5871.89|5872.72|5872.02|5872.72|5872.02|5872.47|5871.77|12
1736844710000|2025-01-14 08:51:50|5873.22|5872.52|5873.72|5873.02|5873.72|5873.02|5873.22|5872.52|68
1736844720000|2025-01-14 08:52:00|5873.59|5872.89|5873.47|5872.77|5873.59|5872.89|5873.22|5872.52|42
1736844730000|2025-01-14 08:52:10|5873.59|5872.89|5873.72|5873.02|5873.72|5873.02|5873.47|5872.77|30
1736844740000|2025-01-14 08:52:20|5873.59|5872.89|5873.72|5873.02|5873.72|5873.02|5873.59|5872.89|11
1736844750000|2025-01-14 08:52:30|5873.59|5872.89|5873.72|5873.02|5873.72|5873.02|5873.59|5872.89|18
1736844760000|2025-01-14 08:52:40|5873.47|5872.77|5873.97|5873.27|5873.97|5873.27|5873.47|5872.77|42
1736844780000|2025-01-14 08:53:00|5874.09|5873.39|5873.72|5873.02|5874.22|5873.52|5873.59|5872.89|74
1736844800000|2025-01-14 08:53:20|||||||||19
1736844810000|2025-01-14 08:53:30|5873.47|5872.77|5873.47|5872.77|5873.72|5873.02|5873.47|5872.77|27
1736844820000|2025-01-14 08:53:40|5873.59|5872.89|5873.22|5872.52|5873.72|5873.02|5873.22|5872.52|41
1736844830000|2025-01-14 08:53:50|5872.72|5872.02|5872.22|5871.52|5872.72|5872.02|5872.22|5871.52|111
1736844840000|2025-01-14 08:54:00|5872.34|5871.64|5872.72|5872.02|5872.72|5872.02|5872.34|5871.64|16
1736844850000|2025-01-14 08:54:10|5872.47|5871.77|5872.59|5871.89|5872.72|5872.02|5872.47|5871.77|25
1736844860000|2025-01-14 08:54:20|5872.72|5872.02|5873.09|5872.39|5873.22|5872.52|5872.47|5871.77|36
1736844870000|2025-01-14 08:54:30|5873.22|5872.52|5873.22|5872.52|5873.22|5872.52|5873.09|5872.39|7
1736844880000|2025-01-14 08:54:40|5873.34|5872.64|5873.22|5872.52|5873.34|5872.64|5873.22|5872.52|10
1736844890000|2025-01-14 08:54:50|5873.34|5872.64|5873.47|5872.77|5873.47|5872.77|5873.34|5872.64|5
1736844900000|2025-01-14 08:55:00|5873.22|5872.52|5873.72|5873.02|5873.72|5873.02|5873.22|5872.52|30
1736844910000|2025-01-14 08:55:10|5873.97|5873.27|5873.97|5873.27|5873.97|5873.27|5873.84|5873.14|31
1736844920000|2025-01-14 08:55:20|5874.09|5873.39|5874.22|5873.52|5874.59|5873.89|5874.09|5873.39|40
1736844930000|2025-01-14 08:55:30|||||||||13
1736844940000|2025-01-14 08:55:40|5874.34|5873.64|5874.22|5873.52|5874.47|5873.77|5874.22|5873.52|19
1736844950000|2025-01-14 08:55:50|5874.47|5873.77|5874.72|5874.02|5874.72|5874.02|5874.47|5873.77|8
1736844960000|2025-01-14 08:56:00|5874.84|5874.14|5874.47|5873.77|5874.97|5874.27|5874.22|5873.52|46
1736844970000|2025-01-14 08:56:10|5874.34|5873.64|5873.97|5873.27|5874.47|5873.77|5873.97|5873.27|22
1736844980000|2025-01-14 08:56:20|5874.09|5873.39|5874.09|5873.39|5874.22|5873.52|5873.97|5873.27|17
1736844990000|2025-01-14 08:56:30|5873.97|5873.27|5873.97|5873.27|5873.97|5873.27|5873.72|5873.02|21
1736845000000|2025-01-14 08:56:40|5874.09|5873.39|5874.22|5873.52|5874.22|5873.52|5874.09|5873.39|4
1736845010000|2025-01-14 08:56:50|5874.09|5873.39|5873.72|5873.02|5874.09|5873.39|5873.72|5873.02|35
1736845020000|2025-01-14 08:57:00|5873.47|5872.77|5873.22|5872.52|5873.47|5872.77|5873.22|5872.52|31
1736845030000|2025-01-14 08:57:10|5873.34|5872.64|5873.09|5872.39|5873.59|5872.89|5872.97|5872.27|39
1736845040000|2025-01-14 08:57:20|5873.22|5872.52|5872.47|5871.77|5873.22|5872.52|5872.47|5871.77|47
1736845050000|2025-01-14 08:57:30|5872.59|5871.89|5872.72|5872.02|5872.84|5872.14|5872.47|5871.77|37
1736845060000|2025-01-14 08:57:40|||||||||1
1736845070000|2025-01-14 08:57:50|5872.59|5871.89|5872.97|5872.27|5872.97|5872.27|5872.59|5871.89|61
1736845080000|2025-01-14 08:58:00|5872.72|5872.02|5872.47|5871.77|5872.97|5872.27|5872.22|5871.52|41
1736845090000|2025-01-14 08:58:10|5872.22|5871.52|5872.22|5871.52|5872.47|5871.77|5872.22|5871.52|43
1736845100000|2025-01-14 08:58:20|5871.72|5871.02|5871.72|5871.02|5871.72|5871.02|5871.47|5870.77|104
1736845110000|2025-01-14 08:58:30|5871.47|5870.77|5871.47|5870.77|5871.59|5870.89|5871.22|5870.52|109
1736845120000|2025-01-14 08:58:40|5871.22|5870.52|5870.97|5870.27|5871.22|5870.52|5870.97|5870.27|32
1736845130000|2025-01-14 08:58:50|5870.72|5870.02|5870.59|5869.89|5870.72|5870.02|5870.47|5869.77|53
1736845140000|2025-01-14 08:59:00|5870.47|5869.77|5870.47|5869.77|5870.59|5869.89|5870.22|5869.52|47
1736845150000|2025-01-14 08:59:10|5870.59|5869.89|5870.97|5870.27|5871.09|5870.39|5870.59|5869.89|138
1736845160000|2025-01-14 08:59:20|5870.72|5870.02|5870.97|5870.27|5870.97|5870.27|5870.72|5870.02|27
1736845170000|2025-01-14 08:59:30|5870.84|5870.14|5870.72|5870.02|5870.84|5870.14|5870.59|5869.89|35
1736845180000|2025-01-14 08:59:40|5870.59|5869.89|5870.47|5869.77|5870.72|5870.02|5870.47|5869.77|9
1736845190000|2025-01-14 08:59:50|5870.22|5869.52|5870.47|5869.77|5870.47|5869.77|5870.22|5869.52|11
1736845200000|2025-01-14 09:00:00|5870.22|5869.52|5868.97|5868.27|5870.47|5869.77|5868.84|5868.14|152
1736845210000|2025-01-14 09:00:10|5868.84|5868.14|5870.47|5869.77|5870.47|5869.77|5868.84|5868.14|86
1736845220000|2025-01-14 09:00:20|5870.34|5869.64|5870.97|5870.27|5870.97|5870.27|5870.22|5869.52|80
1736845230000|2025-01-14 09:00:30|5870.84|5870.14|5870.72|5870.02|5870.84|5870.14|5870.47|5869.77|19
1736845240000|2025-01-14 09:00:40|5870.84|5870.14|5870.97|5870.27|5870.97|5870.27|5870.47|5869.77|41
1736845250000|2025-01-14 09:00:50|5870.84|5870.14|5870.84|5870.14|5870.97|5870.27|5870.72|5870.02|29
1736845260000|2025-01-14 09:01:00|5870.97|5870.27|5870.72|5870.02|5870.97|5870.27|5870.22|5869.52|30
1736845270000|2025-01-14 09:01:10|5870.47|5869.77|5870.22|5869.52|5870.47|5869.77|5870.22|5869.52|44
1736845280000|2025-01-14 09:01:20|5870.34|5869.64|5869.72|5869.02|5870.47|5869.77|5869.72|5869.02|60
1736845290000|2025-01-14 09:01:30|5869.97|5869.27|5870.22|5869.52|5870.47|5869.77|5869.97|5869.27|68
1736845300000|2025-01-14 09:01:40|5870.09|5869.39|5870.72|5870.02|5870.84|5870.14|5869.97|5869.27|51
1736845310000|2025-01-14 09:01:50|5870.84|5870.14|5870.72|5870.02|5870.97|5870.27|5870.47|5869.77|30
1736845320000|2025-01-14 09:02:00|5870.59|5869.89|5870.97|5870.27|5871.22|5870.52|5870.47|5869.77|55
1736845330000|2025-01-14 09:02:10|5870.72|5870.02|5870.72|5870.02|5870.84|5870.14|5870.72|5870.02|30
1736845340000|2025-01-14 09:02:20|5870.59|5869.89|5870.59|5869.89|5870.72|5870.02|5869.97|5869.27|65
1736845350000|2025-01-14 09:02:30|5870.72|5870.02|5870.47|5869.77|5870.97|5870.27|5870.22|5869.52|50
1736845360000|2025-01-14 09:02:40|5870.59|5869.89|5870.59|5869.89|5870.72|5870.02|5870.47|5869.77|14
1736845370000|2025-01-14 09:02:50|5870.47|5869.77|5870.97|5870.27|5870.97|5870.27|5870.47|5869.77|30
1736845380000|2025-01-14 09:03:00|5870.84|5870.14|5870.97|5870.27|5870.97|5870.27|5870.84|5870.14|53
1736845390000|2025-01-14 09:03:10|5871.09|5870.39|5870.97|5870.27|5871.22|5870.52|5870.97|5870.27|34
1736845400000|2025-01-14 09:03:20|5870.84|5870.14|5871.34|5870.64|5871.34|5870.64|5870.72|5870.02|28
1736845410000|2025-01-14 09:03:30|5871.22|5870.52|5871.47|5870.77|5871.72|5871.02|5871.22|5870.52|76
1736845420000|2025-01-14 09:03:40|5871.72|5871.02|5871.22|5870.52|5871.72|5871.02|5871.22|5870.52|31
1736845430000|2025-01-14 09:03:50|5871.47|5870.77|5871.72|5871.02|5871.72|5871.02|5871.22|5870.52|22
1736845440000|2025-01-14 09:04:00|5871.59|5870.89|5871.72|5871.02|5871.72|5871.02|5871.22|5870.52|72
1736845450000|2025-01-14 09:04:10|5871.97|5871.27|5871.97|5871.27|5871.97|5871.27|5871.72|5871.02|45
1736845460000|2025-01-14 09:04:20|5872.09|5871.39|5871.97|5871.27|5872.22|5871.52|5871.97|5871.27|31
1736845470000|2025-01-14 09:04:30|5871.84|5871.14|5871.47|5870.77|5871.84|5871.14|5871.47|5870.77|24
1736845480000|2025-01-14 09:04:40|5871.22|5870.52|5871.59|5870.89|5871.72|5871.02|5870.97|5870.27|58
1736845490000|2025-01-14 09:04:50|5871.47|5870.77|5871.72|5871.02|5871.72|5871.02|5871.34|5870.64|32
1736845500000|2025-01-14 09:05:00|5871.47|5870.77|5871.72|5871.02|5871.97|5871.27|5871.47|5870.77|41
1736845510000|2025-01-14 09:05:10|5871.84|5871.14|5871.72|5871.02|5871.97|5871.27|5871.72|5871.02|31
1736845520000|2025-01-14 09:05:20|5871.97|5871.27|5872.22|5871.52|5872.47|5871.77|5871.47|5870.77|110
1736845530000|2025-01-14 09:05:30|5872.09|5871.39|5872.72|5872.02|5872.72|5872.02|5871.97|5871.27|68
1736845540000|2025-01-14 09:05:40|5872.47|5871.77|5872.47|5871.77|5872.72|5872.02|5872.47|5871.77|33
1736845550000|2025-01-14 09:05:50|5872.22|5871.52|5871.22|5870.52|5872.22|5871.52|5871.22|5870.52|68
1736845560000|2025-01-14 09:06:00|5870.97|5870.27|5871.97|5871.27|5871.97|5871.27|5870.97|5870.27|67
1736845570000|2025-01-14 09:06:10|5872.09|5871.39|5872.22|5871.52|5872.47|5871.77|5872.09|5871.39|22
1736845580000|2025-01-14 09:06:20|5872.09|5871.39|5871.84|5871.14|5872.09|5871.39|5871.84|5871.14|34
1736845590000|2025-01-14 09:06:30|5871.97|5871.27|5871.47|5870.77|5871.97|5871.27|5871.47|5870.77|25
1736845600000|2025-01-14 09:06:40|5871.22|5870.52|5871.34|5870.64|5871.47|5870.77|5870.97|5870.27|24
1736845610000|2025-01-14 09:06:50|5871.22|5870.52|5870.72|5870.02|5871.72|5871.02|5870.72|5870.02|84
1736845620000|2025-01-14 09:07:00|5870.84|5870.14|5871.59|5870.89|5871.72|5871.02|5870.84|5870.14|45
1736845630000|2025-01-14 09:07:10|5871.47|5870.77|5870.72|5870.02|5871.47|5870.77|5870.72|5870.02|29
1736845640000|2025-01-14 09:07:20|5870.97|5870.27|5870.97|5870.27|5871.47|5870.77|5870.97|5870.27|59
1736845650000|2025-01-14 09:07:30|5871.22|5870.52|5870.72|5870.02|5871.47|5870.77|5870.72|5870.02|105
1736845660000|2025-01-14 09:07:40|5870.47|5869.77|5870.97|5870.27|5870.97|5870.27|5870.47|5869.77|46
1736845670000|2025-01-14 09:07:50|5870.59|5869.89|5869.72|5869.02|5870.72|5870.02|5869.72|5869.02|157
1736845680000|2025-01-14 09:08:00|5869.84|5869.14|5870.09|5869.39|5870.09|5869.39|5869.72|5869.02|67
1736845690000|2025-01-14 09:08:10|5870.22|5869.52|5869.97|5869.27|5870.47|5869.77|5869.97|5869.27|22
1736845700000|2025-01-14 09:08:20|5869.84|5869.14|5869.72|5869.02|5870.22|5869.52|5869.72|5869.02|27
1736845710000|2025-01-14 09:08:30|5869.59|5868.89|5869.59|5868.89|5869.72|5869.02|5869.47|5868.77|35
1736845720000|2025-01-14 09:08:40|5869.47|5868.77|5870.22|5869.52|5870.22|5869.52|5869.47|5868.77|43
1736845730000|2025-01-14 09:08:50|5870.09|5869.39|5869.47|5868.77|5870.09|5869.39|5868.97|5868.27|74
1736845740000|2025-01-14 09:09:00|5869.72|5869.02|5869.22|5868.52|5869.72|5869.02|5869.22|5868.52|18
1736845750000|2025-01-14 09:09:10|5869.09|5868.39|5869.22|5868.52|5869.22|5868.52|5868.84|5868.14|24
1736845760000|2025-01-14 09:09:20|5869.09|5868.39|5869.09|5868.39|5869.22|5868.52|5868.97|5868.27|27
1736845770000|2025-01-14 09:09:30|5869.22|5868.52|5869.97|5869.27|5869.97|5869.27|5869.22|5868.52|62
1736845780000|2025-01-14 09:09:40|5870.47|5869.77|5870.22|5869.52|5870.47|5869.77|5870.22|5869.52|28
1736845790000|2025-01-14 09:09:50|5870.09|5869.39|5870.09|5869.39|5870.22|5869.52|5870.09|5869.39|13
1736845800000|2025-01-14 09:10:00|5870.22|5869.52|5869.22|5868.52|5870.22|5869.52|5869.22|5868.52|38
1736845810000|2025-01-14 09:10:10|5869.34|5868.64|5869.22|5868.52|5869.47|5868.77|5869.09|5868.39|38
1736845820000|2025-01-14 09:10:20|5869.47|5868.77|5869.72|5869.02|5869.72|5869.02|5869.47|5868.77|14
1736845830000|2025-01-14 09:10:30|5870.09|5869.39|5869.22|5868.52|5870.22|5869.52|5869.22|5868.52|115
1736845840000|2025-01-14 09:10:40|5869.34|5868.64|5868.22|5867.52|5869.34|5868.64|5868.22|5867.52|54
1736845850000|2025-01-14 09:10:50|5868.09|5867.39|5868.22|5867.52|5868.47|5867.77|5868.09|5867.39|53
1736845860000|2025-01-14 09:11:00|5868.09|5867.39|5868.72|5868.02|5869.34|5868.64|5867.97|5867.27|170
1736845870000|2025-01-14 09:11:10|5868.47|5867.77|5869.22|5868.52|5869.22|5868.52|5868.47|5867.77|129
1736845880000|2025-01-14 09:11:20|5869.09|5868.39|5868.72|5868.02|5869.22|5868.52|5868.72|5868.02|49
1736845890000|2025-01-14 09:11:30|5868.84|5868.14|5868.47|5867.77|5868.97|5868.27|5868.47|5867.77|101
1736845900000|2025-01-14 09:11:40|5868.59|5867.89|5868.72|5868.02|5868.72|5868.02|5868.47|5867.77|25
1736845910000|2025-01-14 09:11:50|5868.47|5867.77|5868.22|5867.52|5868.47|5867.77|5868.22|5867.52|53
1736845920000|2025-01-14 09:12:00|5868.34|5867.64|5867.97|5867.27|5868.59|5867.89|5867.97|5867.27|166
1736845930000|2025-01-14 09:12:10|5868.22|5867.52|5867.34|5866.64|5868.22|5867.52|5867.34|5866.64|53
1736845940000|2025-01-14 09:12:20|5867.47|5866.77|5867.47|5866.77|5867.47|5866.77|5867.47|5866.77|19
1736845950000|2025-01-14 09:12:30|5867.22|5866.52|5866.97|5866.27|5867.47|5866.77|5866.97|5866.27|70
1736845960000|2025-01-14 09:12:40|5867.22|5866.52|5867.09|5866.39|5867.22|5866.52|5866.97|5866.27|59
1736845970000|2025-01-14 09:12:50|5867.22|5866.52|5867.47|5866.77|5867.47|5866.77|5867.09|5866.39|45
1736845980000|2025-01-14 09:13:00|5867.59|5866.89|5868.22|5867.52|5868.34|5867.64|5867.47|5866.77|73
1736845990000|2025-01-14 09:13:10|5868.34|5867.64|5868.47|5867.77|5868.47|5867.77|5868.22|5867.52|19
1736846000000|2025-01-14 09:13:20|5868.34|5867.64|5868.47|5867.77|5868.47|5867.77|5868.09|5867.39|40
1736846010000|2025-01-14 09:13:30|5868.34|5867.64|5868.47|5867.77|5868.47|5867.77|5867.84|5867.14|105
1736846020000|2025-01-14 09:13:40|5868.34|5867.64|5869.22|5868.52|5869.34|5868.64|5868.34|5867.64|134
1736846030000|2025-01-14 09:13:50|5869.34|5868.64|5869.72|5869.02|5869.72|5869.02|5869.22|5868.52|76
1736846040000|2025-01-14 09:14:00|5869.84|5869.14|5870.72|5870.02|5870.72|5870.02|5869.84|5869.14|113
1736846050000|2025-01-14 09:14:10|5870.84|5870.14|5870.72|5870.02|5870.97|5870.27|5870.22|5869.52|175
1736846060000|2025-01-14 09:14:20|5871.09|5870.39|5870.47|5869.77|5871.09|5870.39|5870.47|5869.77|106
1736846070000|2025-01-14 09:14:30|5870.72|5870.02|5869.97|5869.27|5870.72|5870.02|5869.97|5869.27|46
1736846080000|2025-01-14 09:14:40|5869.84|5869.14|5869.84|5869.14|5869.97|5869.27|5869.72|5869.02|29
1736846090000|2025-01-14 09:14:50|5870.47|5869.77|5869.97|5869.27|5870.72|5870.02|5869.97|5869.27|150
1736846100000|2025-01-14 09:15:00|5869.72|5869.02|5869.97|5869.27|5869.97|5869.27|5869.72|5869.02|33
1736846110000|2025-01-14 09:15:10|5870.22|5869.52|5869.47|5868.77|5870.22|5869.52|5869.22|5868.52|149
1736846120000|2025-01-14 09:15:20|5869.34|5868.64|5869.22|5868.52|5869.47|5868.77|5869.22|5868.52|34
1736846130000|2025-01-14 09:15:30|5868.97|5868.27|5868.72|5868.02|5868.97|5868.27|5868.72|5868.02|27
1736846140000|2025-01-14 09:15:40|5868.59|5867.89|5868.47|5867.77|5868.59|5867.89|5868.22|5867.52|45
1736846150000|2025-01-14 09:15:50|5868.72|5868.02|5869.22|5868.52|5869.22|5868.52|5868.47|5867.77|70
1736846160000|2025-01-14 09:16:00|5869.09|5868.39|5868.22|5867.52|5869.09|5868.39|5868.22|5867.52|81
1736846170000|2025-01-14 09:16:10|5867.72|5867.02|5867.22|5866.52|5867.97|5867.27|5867.22|5866.52|215
1736846180000|2025-01-14 09:16:20|5867.34|5866.64|5867.22|5866.52|5867.72|5867.02|5866.97|5866.27|58
1736846190000|2025-01-14 09:16:30|5867.09|5866.39|5867.47|5866.77|5867.72|5867.02|5867.09|5866.39|40
1736846200000|2025-01-14 09:16:40|5867.59|5866.89|5867.72|5867.02|5867.72|5867.02|5867.47|5866.77|4
1736846210000|2025-01-14 09:16:50|5867.59|5866.89|5867.47|5866.77|5867.59|5866.89|5867.47|5866.77|18
1736846220000|2025-01-14 09:17:00|5867.59|5866.89|5867.72|5867.02|5867.72|5867.02|5867.09|5866.39|79
1736846230000|2025-01-14 09:17:10|5867.47|5866.77|5867.72|5867.02|5867.72|5867.02|5867.47|5866.77|30
1736846240000|2025-01-14 09:17:20|5867.59|5866.89|5867.97|5867.27|5867.97|5867.27|5867.34|5866.64|60
1736846250000|2025-01-14 09:17:30|5868.09|5867.39|5867.47|5866.77|5868.09|5867.39|5867.47|5866.77|28
1736846260000|2025-01-14 09:17:40|5867.34|5866.64|5866.22|5865.52|5867.34|5866.64|5866.22|5865.52|116
1736846270000|2025-01-14 09:17:50|5866.34|5865.64|5866.97|5866.27|5866.97|5866.27|5866.22|5865.52|53
1736846280000|2025-01-14 09:18:00|||||||||13
1736846290000|2025-01-14 09:18:10|5867.09|5866.39|5867.22|5866.52|5867.22|5866.52|5867.09|5866.39|4
1736846300000|2025-01-14 09:18:20|5866.97|5866.27|5866.97|5866.27|5867.22|5866.52|5866.59|5865.89|68
1736846310000|2025-01-14 09:18:30|5867.22|5866.52|5867.34|5866.64|5867.47|5866.77|5867.09|5866.39|30
1736846320000|2025-01-14 09:18:40|5867.47|5866.77|5867.09|5866.39|5867.47|5866.77|5867.09|5866.39|24
1736846330000|2025-01-14 09:18:50|5867.22|5866.52|5866.97|5866.27|5867.22|5866.52|5866.72|5866.02|42
1736846340000|2025-01-14 09:19:00|5867.09|5866.39|5866.97|5866.27|5867.22|5866.52|5866.97|5866.27|9
1736846350000|2025-01-14 09:19:10|5867.09|5866.39|5866.97|5866.27|5867.22|5866.52|5866.97|5866.27|30
1736846360000|2025-01-14 09:19:20|5867.22|5866.52|5866.97|5866.27|5867.47|5866.77|5866.97|5866.27|14
1736846370000|2025-01-14 09:19:30|5866.72|5866.02|5866.84|5866.14|5866.84|5866.14|5866.72|5866.02|38
1736846380000|2025-01-14 09:19:40|5866.97|5866.27|5866.72|5866.02|5866.97|5866.27|5866.72|5866.02|8
1736846390000|2025-01-14 09:19:50|5866.84|5866.14|5866.59|5865.89|5866.84|5866.14|5866.47|5865.77|26
1736846400000|2025-01-14 09:20:00|5866.72|5866.02|5866.22|5865.52|5866.72|5866.02|5866.22|5865.52|71
1736846410000|2025-01-14 09:20:10|5866.34|5865.64|5866.34|5865.64|5866.47|5865.77|5866.09|5865.39|12
1736846420000|2025-01-14 09:20:20|5866.22|5865.52|5866.72|5866.02|5866.72|5866.02|5866.22|5865.52|24
1736846430000|2025-01-14 09:20:30|5866.84|5866.14|5866.72|5866.02|5866.97|5866.27|5866.72|5866.02|43
1736846440000|2025-01-14 09:20:40|5866.59|5865.89|5866.72|5866.02|5866.72|5866.02|5866.47|5865.77|17
1736846450000|2025-01-14 09:20:50|5866.84|5866.14|5866.97|5866.27|5866.97|5866.27|5866.84|5866.14|21
1736846460000|2025-01-14 09:21:00|5867.47|5866.77|5867.22|5866.52|5867.47|5866.77|5866.97|5866.27|71
1736846470000|2025-01-14 09:21:10|5867.09|5866.39|5866.97|5866.27|5867.22|5866.52|5866.97|5866.27|16
1736846490000|2025-01-14 09:21:30|||||||||1
1736846500000|2025-01-14 09:21:40|5867.47|5866.77|5867.47|5866.77|5867.47|5866.77|5867.47|5866.77|8
1736846510000|2025-01-14 09:21:50|5867.34|5866.64|5867.47|5866.77|5867.47|5866.77|5867.34|5866.64|8
1736846520000|2025-01-14 09:22:00|5867.97|5867.27|5868.22|5867.52|5868.22|5867.52|5867.84|5867.14|64
1736846530000|2025-01-14 09:22:10|5867.97|5867.27|5867.72|5867.02|5868.22|5867.52|5867.72|5867.02|45
1736846540000|2025-01-14 09:22:20|5867.84|5867.14|5868.22|5867.52|5868.22|5867.52|5867.84|5867.14|19
1736846550000|2025-01-14 09:22:30|5868.09|5867.39|5868.97|5868.27|5868.97|5868.27|5867.97|5867.27|117
1736846560000|2025-01-14 09:22:40|5868.72|5868.02|5868.72|5868.02|5868.72|5868.02|5868.22|5867.52|90
1736846570000|2025-01-14 09:22:50|5868.84|5868.14|5868.97|5868.27|5869.22|5868.52|5868.72|5868.02|123
1736846580000|2025-01-14 09:23:00|5868.72|5868.02|5868.97|5868.27|5868.97|5868.27|5868.47|5867.77|46
1736846590000|2025-01-14 09:23:10|5868.84|5868.14|5868.97|5868.27|5868.97|5868.27|5868.84|5868.14|13
1736846600000|2025-01-14 09:23:20|5868.84|5868.14|5868.72|5868.02|5868.97|5868.27|5868.59|5867.89|30
1736846610000|2025-01-14 09:23:30|5868.59|5867.89|5868.47|5867.77|5868.72|5868.02|5868.22|5867.52|30
1736846620000|2025-01-14 09:23:40|||||||||2
1736846630000|2025-01-14 09:23:50|5868.72|5868.02|5868.72|5868.02|5868.84|5868.14|5868.72|5868.02|74
1736846640000|2025-01-14 09:24:00|5868.84|5868.14|5868.47|5867.77|5868.84|5868.14|5868.47|5867.77|18
1736846650000|2025-01-14 09:24:10|5868.22|5867.52|5868.72|5868.02|5868.72|5868.02|5868.22|5867.52|21
1736846660000|2025-01-14 09:24:20|5868.84|5868.14|5868.97|5868.27|5869.22|5868.52|5868.84|5868.14|25
1736846670000|2025-01-14 09:24:30|5869.09|5868.39|5868.22|5867.52|5869.09|5868.39|5868.22|5867.52|31
1736846680000|2025-01-14 09:24:40|5868.34|5867.64|5868.47|5867.77|5868.47|5867.77|5868.22|5867.52|14
1736846690000|2025-01-14 09:24:50|5868.34|5867.64|5868.47|5867.77|5868.47|5867.77|5868.34|5867.64|19
1736846700000|2025-01-14 09:25:00|5868.22|5867.52|5867.34|5866.64|5868.22|5867.52|5867.22|5866.52|76
1736846710000|2025-01-14 09:25:10|5867.47|5866.77|5866.34|5865.64|5867.47|5866.77|5866.34|5865.64|34
1736846720000|2025-01-14 09:25:20|5866.22|5865.52|5866.22|5865.52|5866.22|5865.52|5865.97|5865.27|45
1736846730000|2025-01-14 09:25:30|5865.97|5865.27|5865.72|5865.02|5865.97|5865.27|5865.47|5864.77|63
1736846740000|2025-01-14 09:25:40|5865.84|5865.14|5865.97|5865.27|5865.97|5865.27|5865.72|5865.02|51
1736846750000|2025-01-14 09:25:50|5865.72|5865.02|5865.22|5864.52|5865.84|5865.14|5865.22|5864.52|58
1736846760000|2025-01-14 09:26:00|5865.34|5864.64|5864.59|5863.89|5865.34|5864.64|5864.59|5863.89|56
1736846770000|2025-01-14 09:26:10|5864.72|5864.02|5864.72|5864.02|5864.84|5864.14|5864.72|5864.02|50
1736846780000|2025-01-14 09:26:20|5864.59|5863.89|5864.97|5864.27|5864.97|5864.27|5864.59|5863.89|29
1736846790000|2025-01-14 09:26:30|5865.09|5864.39|5864.84|5864.14|5865.22|5864.52|5864.47|5863.77|41
1736846800000|2025-01-14 09:26:40|5864.72|5864.02|5864.72|5864.02|5864.72|5864.02|5864.72|5864.02|21
1736846810000|2025-01-14 09:26:50|5864.84|5864.14|5864.47|5863.77|5864.97|5864.27|5864.47|5863.77|39
1736846820000|2025-01-14 09:27:00|5864.22|5863.52|5863.97|5863.27|5864.34|5863.64|5863.97|5863.27|107
1736846830000|2025-01-14 09:27:10|5864.22|5863.52|5864.34|5863.64|5864.47|5863.77|5863.97|5863.27|44
1736846840000|2025-01-14 09:27:20|5864.47|5863.77|5864.47|5863.77|5864.72|5864.02|5864.47|5863.77|18
1736846850000|2025-01-14 09:27:30|5864.59|5863.89|5865.09|5864.39|5865.09|5864.39|5864.59|5863.89|42
1736846860000|2025-01-14 09:27:40|5865.22|5864.52|5865.22|5864.52|5865.22|5864.52|5865.22|5864.52|0
1736846870000|2025-01-14 09:27:50|5865.09|5864.39|5865.47|5864.77|5865.59|5864.89|5864.97|5864.27|80
1736846880000|2025-01-14 09:28:00|5865.59|5864.89|5865.72|5865.02|5865.72|5865.02|5865.47|5864.77|33
1736846890000|2025-01-14 09:28:10|5866.22|5865.52|5865.72|5865.02|5866.22|5865.52|5865.47|5864.77|50
1736846900000|2025-01-14 09:28:20|||||||||16
1736846910000|2025-01-14 09:28:30|5865.84|5865.14|5865.47|5864.77|5865.84|5865.14|5865.47|5864.77|69
1736846920000|2025-01-14 09:28:40|5865.59|5864.89|5865.72|5865.02|5865.72|5865.02|5865.47|5864.77|9
1736846930000|2025-01-14 09:28:50|5865.47|5864.77|5865.72|5865.02|5865.84|5865.14|5865.47|5864.77|45
1736846940000|2025-01-14 09:29:00|5865.84|5865.14|5866.59|5865.89|5866.59|5865.89|5865.72|5865.02|46
1736846950000|2025-01-14 09:29:10|5866.47|5865.77|5866.72|5866.02|5866.72|5866.02|5866.47|5865.77|33
1736846960000|2025-01-14 09:29:20|5866.97|5866.27|5866.84|5866.14|5867.22|5866.52|5866.59|5865.89|70
1736846970000|2025-01-14 09:29:30|5866.97|5866.27|5866.72|5866.02|5866.97|5866.27|5866.72|5866.02|6
1736846980000|2025-01-14 09:29:40|5866.84|5866.14|5867.22|5866.52|5867.22|5866.52|5866.84|5866.14|18
1736846990000|2025-01-14 09:29:50|5866.97|5866.27|5866.72|5866.02|5866.97|5866.27|5866.72|5866.02|33
1736847000000|2025-01-14 09:30:00|5866.84|5866.14|5867.22|5866.52|5867.47|5866.77|5866.72|5866.02|57
1736847010000|2025-01-14 09:30:10|5867.34|5866.64|5866.47|5865.77|5867.34|5866.64|5865.97|5865.27|98
1736847020000|2025-01-14 09:30:20|5866.59|5865.89|5866.72|5866.02|5866.84|5866.14|5866.59|5865.89|46
1736847030000|2025-01-14 09:30:30|5866.47|5865.77|5866.97|5866.27|5866.97|5866.27|5866.47|5865.77|18
1736847040000|2025-01-14 09:30:40|5867.22|5866.52|5866.72|5866.02|5867.22|5866.52|5866.72|5866.02|55
1736847050000|2025-01-14 09:30:50|5866.47|5865.77|5866.84|5866.14|5866.84|5866.14|5866.47|5865.77|24
1736847060000|2025-01-14 09:31:00|5866.72|5866.02|5866.72|5866.02|5866.97|5866.27|5866.72|5866.02|13
1736847080000|2025-01-14 09:31:20|5866.59|5865.89|5866.72|5866.02|5866.72|5866.02|5866.47|5865.77|18
1736847090000|2025-01-14 09:31:30|5866.59|5865.89|5866.47|5865.77|5866.72|5866.02|5866.47|5865.77|9
1736847100000|2025-01-14 09:31:40|5866.59|5865.89|5866.72|5866.02|5866.72|5866.02|5866.47|5865.77|19
1736847110000|2025-01-14 09:31:50|5866.59|5865.89|5865.97|5865.27|5866.59|5865.89|5865.97|5865.27|16
1736847120000|2025-01-14 09:32:00|5866.09|5865.39|5866.47|5865.77|5866.47|5865.77|5866.09|5865.39|21
1736847130000|2025-01-14 09:32:10|5866.72|5866.02|5866.97|5866.27|5867.22|5866.52|5866.47|5865.77|93
1736847140000|2025-01-14 09:32:20|5866.84|5866.14|5866.72|5866.02|5866.97|5866.27|5866.72|5866.02|48
1736847150000|2025-01-14 09:32:30|5866.34|5865.64|5865.34|5864.64|5866.34|5865.64|5864.97|5864.27|147
1736847160000|2025-01-14 09:32:40|5865.22|5864.52|5865.72|5865.02|5865.72|5865.02|5865.22|5864.52|16
1736847170000|2025-01-14 09:32:50|5865.59|5864.89|5865.97|5865.27|5865.97|5865.27|5865.47|5864.77|29
1736847180000|2025-01-14 09:33:00|5866.22|5865.52|5866.47|5865.77|5866.47|5865.77|5866.09|5865.39|20
1736847190000|2025-01-14 09:33:10|5866.97|5866.27|5867.09|5866.39|5867.22|5866.52|5866.97|5866.27|51
1736847200000|2025-01-14 09:33:20|5867.22|5866.52|5866.97|5866.27|5867.47|5866.77|5866.72|5866.02|61
1736847210000|2025-01-14 09:33:30|5866.84|5866.14|5866.72|5866.02|5866.97|5866.27|5866.47|5865.77|32
1736847220000|2025-01-14 09:33:40|5866.84|5866.14|5866.84|5866.14|5866.84|5866.14|5866.84|5866.14|6
1736847230000|2025-01-14 09:33:50|5866.97|5866.27|5866.47|5865.77|5866.97|5866.27|5866.47|5865.77|8
1736847240000|2025-01-14 09:34:00|5866.72|5866.02|5867.22|5866.52|5867.22|5866.52|5866.59|5865.89|13
1736847250000|2025-01-14 09:34:10|5867.34|5866.64|5867.47|5866.77|5867.97|5867.27|5867.34|5866.64|35
1736847260000|2025-01-14 09:34:20|5867.59|5866.89|5867.97|5867.27|5868.09|5867.39|5867.59|5866.89|22
1736847270000|2025-01-14 09:34:30|5868.09|5867.39|5868.09|5867.39|5868.09|5867.39|5867.97|5867.27|10
1736847280000|2025-01-14 09:34:40|5867.97|5867.27|5868.47|5867.77|5868.59|5867.89|5867.97|5867.27|63
1736847290000|2025-01-14 09:34:50|5868.59|5867.89|5869.47|5868.77|5869.47|5868.77|5868.59|5867.89|81
1736847300000|2025-01-14 09:35:00|5869.72|5869.02|5869.97|5869.27|5869.97|5869.27|5869.47|5868.77|100
1736847310000|2025-01-14 09:35:10|5870.09|5869.39|5869.22|5868.52|5870.09|5869.39|5869.22|5868.52|96
1736847320000|2025-01-14 09:35:20|5869.34|5868.64|5869.97|5869.27|5869.97|5869.27|5869.34|5868.64|77
1736847330000|2025-01-14 09:35:30|5870.09|5869.39|5869.22|5868.52|5870.47|5869.77|5869.22|5868.52|75
1736847340000|2025-01-14 09:35:40|5868.97|5868.27|5868.34|5867.64|5869.09|5868.39|5868.22|5867.52|68
1736847350000|2025-01-14 09:35:50|5868.47|5867.77|5868.72|5868.02|5868.72|5868.02|5868.34|5867.64|17
1736847360000|2025-01-14 09:36:00|5868.59|5867.89|5868.72|5868.02|5868.72|5868.02|5868.47|5867.77|36
1736847370000|2025-01-14 09:36:10|5868.22|5867.52|5868.22|5867.52|5868.72|5868.02|5868.22|5867.52|52
1736847380000|2025-01-14 09:36:20|5868.34|5867.64|5867.72|5867.02|5868.47|5867.77|5867.72|5867.02|39
1736847390000|2025-01-14 09:36:30|5867.97|5867.27|5867.72|5867.02|5867.97|5867.27|5867.22|5866.52|52
1736847400000|2025-01-14 09:36:40|5868.09|5867.39|5868.22|5867.52|5868.22|5867.52|5868.09|5867.39|32
1736847410000|2025-01-14 09:36:50|5867.97|5867.27|5867.84|5867.14|5867.97|5867.27|5867.72|5867.02|30
1736847420000|2025-01-14 09:37:00|5867.97|5867.27|5868.22|5867.52|5868.22|5867.52|5867.22|5866.52|98
1736847430000|2025-01-14 09:37:10|5868.47|5867.77|5868.22|5867.52|5868.47|5867.77|5868.22|5867.52|11
1736847440000|2025-01-14 09:37:20|5867.97|5867.27|5867.97|5867.27|5868.22|5867.52|5867.97|5867.27|15
1736847450000|2025-01-14 09:37:30|5867.72|5867.02|5868.22|5867.52|5868.22|5867.52|5867.72|5867.02|19
1736847460000|2025-01-14 09:37:40|5868.09|5867.39|5868.22|5867.52|5868.22|5867.52|5868.09|5867.39|16
1736847470000|2025-01-14 09:37:50|5868.09|5867.39|5868.22|5867.52|5868.22|5867.52|5868.09|5867.39|19
1736847480000|2025-01-14 09:38:00|||||||||8
1736847490000|2025-01-14 09:38:10|5867.97|5867.27|5867.72|5867.02|5867.97|5867.27|5867.72|5867.02|11
1736847500000|2025-01-14 09:38:20|5867.59|5866.89|5867.84|5867.14|5867.97|5867.27|5867.47|5866.77|36
1736847510000|2025-01-14 09:38:30|5867.97|5867.27|5868.22|5867.52|5868.22|5867.52|5867.84|5867.14|16
1736847520000|2025-01-14 09:38:40|5868.09|5867.39|5868.09|5867.39|5868.22|5867.52|5867.84|5867.14|9
1736847530000|2025-01-14 09:38:50|5867.97|5867.27|5868.22|5867.52|5868.22|5867.52|5867.97|5867.27|21
1736847540000|2025-01-14 09:39:00|5868.09|5867.39|5868.47|5867.77|5868.47|5867.77|5867.72|5867.02|25
1736847550000|2025-01-14 09:39:10|||||||||1
1736847560000|2025-01-14 09:39:20|5868.34|5867.64|5868.22|5867.52|5868.34|5867.64|5868.09|5867.39|9
1736847570000|2025-01-14 09:39:30|5868.09|5867.39|5868.22|5867.52|5868.22|5867.52|5868.09|5867.39|1
1736847580000|2025-01-14 09:39:40|5868.09|5867.39|5867.84|5867.14|5868.09|5867.39|5867.72|5867.02|41
1736847590000|2025-01-14 09:39:50|5867.97|5867.27|5867.97|5867.27|5867.97|5867.27|5867.72|5867.02|18
1736847600000|2025-01-14 09:40:00|5867.84|5867.14|5866.84|5866.14|5867.84|5867.14|5866.47|5865.77|103
1736847610000|2025-01-14 09:40:10|5866.97|5866.27|5866.84|5866.14|5866.97|5866.27|5866.84|5866.14|10
1736847620000|2025-01-14 09:40:20|5866.72|5866.02|5866.59|5865.89|5866.72|5866.02|5866.47|5865.77|10
1736847630000|2025-01-14 09:40:30|5866.47|5865.77|5866.47|5865.77|5866.72|5866.02|5866.47|5865.77|20
1736847640000|2025-01-14 09:40:40|5866.34|5865.64|5866.72|5866.02|5866.72|5866.02|5865.97|5865.27|70
1736847650000|2025-01-14 09:40:50|5866.97|5866.27|5866.97|5866.27|5867.22|5866.52|5866.97|5866.27|35
1736847660000|2025-01-14 09:41:00|5867.09|5866.39|5867.47|5866.77|5867.47|5866.77|5867.09|5866.39|11
1736847670000|2025-01-14 09:41:10|5867.72|5867.02|5867.47|5866.77|5867.72|5867.02|5867.47|5866.77|13
1736847680000|2025-01-14 09:41:20|5867.59|5866.89|5867.22|5866.52|5867.72|5867.02|5867.22|5866.52|15
1736847690000|2025-01-14 09:41:30|5867.47|5866.77|5867.22|5866.52|5867.47|5866.77|5867.22|5866.52|7
1736847700000|2025-01-14 09:41:40|5867.47|5866.77|5867.22|5866.52|5867.47|5866.77|5867.22|5866.52|15
1736847710000|2025-01-14 09:41:50|5866.97|5866.27|5867.22|5866.52|5867.22|5866.52|5866.97|5866.27|7
1736847720000|2025-01-14 09:42:00|5867.34|5866.64|5867.47|5866.77|5867.47|5866.77|5867.22|5866.52|16
1736847730000|2025-01-14 09:42:10|5867.72|5867.02|5867.97|5867.27|5867.97|5867.27|5867.47|5866.77|21
1736847740000|2025-01-14 09:42:20|5868.22|5867.52|5868.22|5867.52|5868.34|5867.64|5868.22|5867.52|7
1736847750000|2025-01-14 09:42:30|5868.34|5867.64|5868.22|5867.52|5868.34|5867.64|5868.22|5867.52|15
1736847760000|2025-01-14 09:42:40|||||||||1
1736847770000|2025-01-14 09:42:50|5868.34|5867.64|5867.97|5867.27|5868.34|5867.64|5867.97|5867.27|20
1736847780000|2025-01-14 09:43:00|5867.84|5867.14|5867.59|5866.89|5867.97|5867.27|5867.59|5866.89|16
1736847790000|2025-01-14 09:43:10|5867.72|5867.02|5868.09|5867.39|5868.09|5867.39|5867.59|5866.89|9
1736847800000|2025-01-14 09:43:20|5868.22|5867.52|5868.47|5867.77|5868.47|5867.77|5868.22|5867.52|5
1736847810000|2025-01-14 09:43:30|5868.34|5867.64|5868.47|5867.77|5868.47|5867.77|5868.22|5867.52|9
1736847820000|2025-01-14 09:43:40|5868.59|5867.89|5868.84|5868.14|5868.97|5868.27|5868.59|5867.89|29
1736847830000|2025-01-14 09:43:50|5868.72|5868.02|5868.84|5868.14|5868.97|5868.27|5868.72|5868.02|10
1736847840000|2025-01-14 09:44:00|5868.97|5868.27|5868.72|5868.02|5868.97|5868.27|5868.59|5867.89|15
1736847850000|2025-01-14 09:44:10|5868.47|5867.77|5868.47|5867.77|5868.59|5867.89|5868.47|5867.77|11
1736847860000|2025-01-14 09:44:20|5868.34|5867.64|5868.47|5867.77|5868.47|5867.77|5868.34|5867.64|5
1736847870000|2025-01-14 09:44:30|5868.72|5868.02|5868.72|5868.02|5869.22|5868.52|5868.72|5868.02|61
1736847880000|2025-01-14 09:44:40|5868.97|5868.27|5868.97|5868.27|5868.97|5868.27|5868.97|5868.27|3
1736847890000|2025-01-14 09:44:50|5868.72|5868.02|5868.97|5868.27|5868.97|5868.27|5868.72|5868.02|24
1736847900000|2025-01-14 09:45:00|5868.84|5868.14|5868.47|5867.77|5868.84|5868.14|5868.47|5867.77|26
1736847910000|2025-01-14 09:45:10|5868.22|5867.52|5868.34|5867.64|5868.34|5867.64|5868.22|5867.52|24
1736847920000|2025-01-14 09:45:20|5868.47|5867.77|5868.59|5867.89|5868.59|5867.89|5868.47|5867.77|7
1736847930000|2025-01-14 09:45:30|5868.47|5867.77|5868.47|5867.77|5868.47|5867.77|5868.47|5867.77|1
1736847940000|2025-01-14 09:45:40|5868.59|5867.89|5867.97|5867.27|5868.72|5868.02|5867.97|5867.27|50
1736847950000|2025-01-14 09:45:50|5868.09|5867.39|5867.72|5867.02|5868.09|5867.39|5867.72|5867.02|14
1736847960000|2025-01-14 09:46:00|5867.84|5867.14|5867.47|5866.77|5867.84|5867.14|5867.22|5866.52|44
1736847970000|2025-01-14 09:46:10|||||||||4
1736847980000|2025-01-14 09:46:20|5867.22|5866.52|5867.22|5866.52|5867.22|5866.52|5867.22|5866.52|5
1736847990000|2025-01-14 09:46:30|5867.34|5866.64|5867.22|5866.52|5867.59|5866.89|5867.22|5866.52|20
1736848000000|2025-01-14 09:46:40|5867.34|5866.64|5867.47|5866.77|5867.47|5866.77|5867.22|5866.52|14
1736848010000|2025-01-14 09:46:50|5867.34|5866.64|5867.47|5866.77|5867.47|5866.77|5867.34|5866.64|1
1736848020000|2025-01-14 09:47:00|5867.22|5866.52|5867.47|5866.77|5867.47|5866.77|5867.22|5866.52|22
1736848030000|2025-01-14 09:47:10|5867.34|5866.64|5867.47|5866.77|5867.47|5866.77|5867.22|5866.52|18
1736848040000|2025-01-14 09:47:20|5867.59|5866.89|5867.72|5867.02|5867.97|5867.27|5867.59|5866.89|27
1736848050000|2025-01-14 09:47:30|5867.84|5867.14|5868.22|5867.52|5868.22|5867.52|5867.84|5867.14|2
1736848060000|2025-01-14 09:47:40|5868.09|5867.39|5867.97|5867.27|5868.22|5867.52|5867.97|5867.27|18
1736848080000|2025-01-14 09:48:00|5868.09|5867.39|5868.09|5867.39|5868.09|5867.39|5867.97|5867.27|11
1736848090000|2025-01-14 09:48:10|5867.97|5867.27|5867.97|5867.27|5868.22|5867.52|5867.97|5867.27|9
1736848100000|2025-01-14 09:48:20|5868.09|5867.39|5867.97|5867.27|5868.22|5867.52|5867.97|5867.27|10
1736848110000|2025-01-14 09:48:30|5868.09|5867.39|5868.22|5867.52|5868.22|5867.52|5867.97|5867.27|4
1736848120000|2025-01-14 09:48:40|5867.97|5867.27|5867.47|5866.77|5868.09|5867.39|5867.34|5866.64|29
1736848130000|2025-01-14 09:48:50|5867.72|5867.02|5867.72|5867.02|5867.72|5867.02|5867.59|5866.89|5
1736848140000|2025-01-14 09:49:00|5867.59|5866.89|5867.59|5866.89|5867.72|5867.02|5867.34|5866.64|17
1736848150000|2025-01-14 09:49:10|5867.47|5866.77|5867.72|5867.02|5867.72|5867.02|5867.47|5866.77|11
1736848170000|2025-01-14 09:49:30|||||||||1
1736848180000|2025-01-14 09:49:40|||||||||5
1736848190000|2025-01-14 09:49:50|5867.84|5867.14|5867.97|5867.27|5867.97|5867.27|5867.72|5867.02|13
1736848200000|2025-01-14 09:50:00|5868.22|5867.52|5868.22|5867.52|5868.47|5867.77|5868.22|5867.52|24
1736848210000|2025-01-14 09:50:10|5868.34|5867.64|5868.09|5867.39|5868.47|5867.77|5868.09|5867.39|13
1736848220000|2025-01-14 09:50:20|5867.97|5867.27|5867.72|5867.02|5867.97|5867.27|5867.72|5867.02|3
1736848230000|2025-01-14 09:50:30|5867.84|5867.14|5867.72|5867.02|5868.22|5867.52|5867.34|5866.64|25
1736848240000|2025-01-14 09:50:40|5867.59|5866.89|5867.72|5867.02|5867.72|5867.02|5867.47|5866.77|12
1736848250000|2025-01-14 09:50:50|5867.59|5866.89|5867.72|5867.02|5867.72|5867.02|5867.59|5866.89|13
1736848260000|2025-01-14 09:51:00|5867.59|5866.89|5867.72|5867.02|5867.72|5867.02|5867.34|5866.64|13
1736848270000|2025-01-14 09:51:10|5868.34|5867.64|5868.22|5867.52|5868.34|5867.64|5868.22|5867.52|65
1736848290000|2025-01-14 09:51:30|5868.09|5867.39|5867.34|5866.64|5868.22|5867.52|5867.22|5866.52|97
1736848300000|2025-01-14 09:51:40|5867.22|5866.52|5867.22|5866.52|5867.47|5866.77|5867.22|5866.52|11
1736848310000|2025-01-14 09:51:50|5867.09|5866.39|5866.97|5866.27|5867.09|5866.39|5866.97|5866.27|5
1736848320000|2025-01-14 09:52:00|5867.22|5866.52|5867.22|5866.52|5867.47|5866.77|5867.09|5866.39|19
1736848330000|2025-01-14 09:52:10|5866.97|5866.27|5866.72|5866.02|5866.97|5866.27|5866.22|5865.52|50
1736848340000|2025-01-14 09:52:20|5866.84|5866.14|5867.22|5866.52|5867.22|5866.52|5866.72|5866.02|20
1736848350000|2025-01-14 09:52:30|5867.09|5866.39|5867.22|5866.52|5867.22|5866.52|5866.97|5866.27|6
1736848360000|2025-01-14 09:52:40|5867.09|5866.39|5867.34|5866.64|5867.34|5866.64|5866.97|5866.27|27
1736848370000|2025-01-14 09:52:50|5867.22|5866.52|5867.22|5866.52|5867.47|5866.77|5867.22|5866.52|15
1736848380000|2025-01-14 09:53:00|5867.34|5866.64|5866.97|5866.27|5867.59|5866.89|5866.97|5866.27|12
1736848390000|2025-01-14 09:53:10|5867.09|5866.39|5866.97|5866.27|5867.22|5866.52|5866.97|5866.27|22
1736848400000|2025-01-14 09:53:20|5866.84|5866.14|5866.72|5866.02|5866.84|5866.14|5866.72|5866.02|17
1736848410000|2025-01-14 09:53:30|5866.97|5866.27|5866.97|5866.27|5866.97|5866.27|5866.97|5866.27|16
1736848420000|2025-01-14 09:53:40|5866.72|5866.02|5866.72|5866.02|5866.72|5866.02|5866.72|5866.02|7
1736848430000|2025-01-14 09:53:50|5866.59|5865.89|5866.72|5866.02|5866.72|5866.02|5866.47|5865.77|15
1736848440000|2025-01-14 09:54:00|5866.59|5865.89|5866.47|5865.77|5866.59|5865.89|5866.47|5865.77|29
1736848450000|2025-01-14 09:54:10|5866.59|5865.89|5866.47|5865.77|5866.59|5865.89|5866.47|5865.77|9
1736848460000|2025-01-14 09:54:20|5866.59|5865.89|5866.47|5865.77|5866.59|5865.89|5866.47|5865.77|0
1736848470000|2025-01-14 09:54:30|5866.34|5865.64|5866.22|5865.52|5866.34|5865.64|5866.22|5865.52|6
1736848480000|2025-01-14 09:54:40|5866.34|5865.64|5866.22|5865.52|5866.47|5865.77|5866.22|5865.52|12
1736848490000|2025-01-14 09:54:50|5866.34|5865.64|5865.97|5865.27|5866.34|5865.64|5865.84|5865.14|39
1736848500000|2025-01-14 09:55:00|5865.84|5865.14|5865.72|5865.02|5865.97|5865.27|5865.72|5865.02|46
1736848510000|2025-01-14 09:55:10|5865.47|5864.77|5865.47|5864.77|5865.47|5864.77|5865.47|5864.77|18
1736848520000|2025-01-14 09:55:20|||||||||1
1736848530000|2025-01-14 09:55:30|5865.72|5865.02|5865.72|5865.02|5865.72|5865.02|5865.72|5865.02|8
1736848540000|2025-01-14 09:55:40|5865.84|5865.14|5865.72|5865.02|5865.84|5865.14|5865.72|5865.02|10
1736848550000|2025-01-14 09:55:50|5865.47|5864.77|5865.47|5864.77|5865.84|5865.14|5865.47|5864.77|22
1736848560000|2025-01-14 09:56:00|5865.59|5864.89|5867.22|5866.52|5867.22|5866.52|5865.59|5864.89|178
1736848570000|2025-01-14 09:56:10|5867.34|5866.64|5867.47|5866.77|5867.47|5866.77|5867.22|5866.52|26
1736848580000|2025-01-14 09:56:20|5867.59|5866.89|5867.47|5866.77|5867.72|5867.02|5867.47|5866.77|16
1736848590000|2025-01-14 09:56:30|5867.72|5867.02|5867.47|5866.77|5867.72|5867.02|5867.47|5866.77|22
1736848600000|2025-01-14 09:56:40|5867.59|5866.89|5867.22|5866.52|5867.59|5866.89|5867.22|5866.52|21
1736848610000|2025-01-14 09:56:50|5867.34|5866.64|5867.09|5866.39|5867.34|5866.64|5866.97|5866.27|24
1736848620000|2025-01-14 09:57:00|5866.97|5866.27|5867.22|5866.52|5867.22|5866.52|5866.97|5866.27|2
1736848630000|2025-01-14 09:57:10|5867.47|5866.77|5867.47|5866.77|5867.47|5866.77|5867.34|5866.64|11
1736848640000|2025-01-14 09:57:20|5867.59|5866.89|5867.97|5867.27|5867.97|5867.27|5867.59|5866.89|24
1736848650000|2025-01-14 09:57:30|5867.84|5867.14|5867.97|5867.27|5868.22|5867.52|5867.84|5867.14|15
1736848670000|2025-01-14 09:57:50|5867.72|5867.02|5867.72|5867.02|5867.72|5867.02|5867.72|5867.02|11
1736848680000|2025-01-14 09:58:00|5867.84|5867.14|5867.72|5867.02|5867.84|5867.14|5867.72|5867.02|12
1736848690000|2025-01-14 09:58:10|5867.84|5867.14|5867.72|5867.02|5867.84|5867.14|5867.72|5867.02|4
1736848700000|2025-01-14 09:58:20|5867.84|5867.14|5867.72|5867.02|5867.97|5867.27|5867.72|5867.02|2
1736848710000|2025-01-14 09:58:30|5867.47|5866.77|5867.47|5866.77|5867.72|5867.02|5867.47|5866.77|32
1736848720000|2025-01-14 09:58:40|5867.22|5866.52|5867.22|5866.52|5867.22|5866.52|5867.22|5866.52|15
1736848730000|2025-01-14 09:58:50|5867.47|5866.77|5867.72|5867.02|5867.72|5867.02|5867.47|5866.77|50
1736848740000|2025-01-14 09:59:00|5867.47|5866.77|5866.97|5866.27|5867.47|5866.77|5866.97|5866.27|39
1736848750000|2025-01-14 09:59:10|5867.09|5866.39|5866.72|5866.02|5867.09|5866.39|5866.72|5866.02|17
1736848760000|2025-01-14 09:59:20|5866.97|5866.27|5866.72|5866.02|5866.97|5866.27|5866.72|5866.02|49
1736848770000|2025-01-14 09:59:30|5866.84|5866.14|5866.72|5866.02|5866.97|5866.27|5866.72|5866.02|12
1736848780000|2025-01-14 09:59:40|5866.84|5866.14|5866.97|5866.27|5866.97|5866.27|5866.72|5866.02|4
1736848790000|2025-01-14 09:59:50|5866.72|5866.02|5867.22|5866.52|5867.22|5866.52|5866.72|5866.02|28
1736848800000|2025-01-14 10:00:00|5867.34|5866.64|5866.72|5866.02|5867.34|5866.64|5866.72|5866.02|29
1736848810000|2025-01-14 10:00:10|5866.59|5865.89|5865.97|5865.27|5866.59|5865.89|5865.97|5865.27|42
1736848820000|2025-01-14 10:00:20|5866.22|5865.52|5865.22|5864.52|5866.22|5865.52|5865.22|5864.52|46
1736848830000|2025-01-14 10:00:30|5865.09|5864.39|5865.22|5864.52|5865.22|5864.52|5864.97|5864.27|31
1736848850000|2025-01-14 10:00:50|||||||||9
1736848860000|2025-01-14 10:01:00|5864.84|5864.14|5865.22|5864.52|5865.22|5864.52|5864.72|5864.02|102
1736848870000|2025-01-14 10:01:10|5865.09|5864.39|5865.09|5864.39|5865.09|5864.39|5865.09|5864.39|10
1736848880000|2025-01-14 10:01:20|5864.97|5864.27|5865.22|5864.52|5865.22|5864.52|5864.97|5864.27|7
1736848890000|2025-01-14 10:01:30|5865.34|5864.64|5865.34|5864.64|5865.47|5864.77|5865.22|5864.52|18
1736848900000|2025-01-14 10:01:40|5865.22|5864.52|5864.97|5864.27|5865.34|5864.64|5864.97|5864.27|17
1736848910000|2025-01-14 10:01:50|5865.09|5864.39|5865.47|5864.77|5865.72|5865.02|5864.47|5863.77|172
1736848920000|2025-01-14 10:02:00|5865.22|5864.52|5865.47|5864.77|5865.47|5864.77|5865.22|5864.52|23
1736848930000|2025-01-14 10:02:10|5865.22|5864.52|5865.22|5864.52|5865.34|5864.64|5865.09|5864.39|30
1736848940000|2025-01-14 10:02:20|5865.09|5864.39|5864.97|5864.27|5865.22|5864.52|5864.97|5864.27|16
1736848950000|2025-01-14 10:02:30|5865.09|5864.39|5864.97|5864.27|5865.22|5864.52|5864.97|5864.27|13
1736848970000|2025-01-14 10:02:50|5865.22|5864.52|5865.47|5864.77|5865.97|5865.27|5865.22|5864.52|53
1736848990000|2025-01-14 10:03:10|5865.59|5864.89|5865.97|5865.27|5865.97|5865.27|5865.59|5864.89|16
1736849000000|2025-01-14 10:03:20|5866.09|5865.39|5866.47|5865.77|5866.47|5865.77|5866.09|5865.39|35
1736849010000|2025-01-14 10:03:30|5866.59|5865.89|5866.72|5866.02|5866.72|5866.02|5866.59|5865.89|15
1736849020000|2025-01-14 10:03:40|5866.59|5865.89|5866.84|5866.14|5866.84|5866.14|5866.47|5865.77|9
1736849030000|2025-01-14 10:03:50|5866.97|5866.27|5867.22|5866.52|5867.22|5866.52|5866.97|5866.27|13
1736849040000|2025-01-14 10:04:00|5867.09|5866.39|5867.22|5866.52|5867.22|5866.52|5866.97|5866.27|7
1736849050000|2025-01-14 10:04:10|5867.34|5866.64|5867.34|5866.64|5867.47|5866.77|5867.34|5866.64|30
1736849060000|2025-01-14 10:04:20|5867.22|5866.52|5867.72|5867.02|5867.72|5867.02|5867.22|5866.52|21
1736849070000|2025-01-14 10:04:30|5868.47|5867.77|5868.47|5867.77|5868.47|5867.77|5868.34|5867.64|129
1736849080000|2025-01-14 10:04:40|5868.59|5867.89|5867.97|5867.27|5868.59|5867.89|5867.97|5867.27|29
1736849090000|2025-01-14 10:04:50|5868.09|5867.39|5868.22|5867.52|5868.22|5867.52|5867.97|5867.27|22
1736849100000|2025-01-14 10:05:00|5867.97|5867.27|5868.22|5867.52|5868.22|5867.52|5867.97|5867.27|25
1736849110000|2025-01-14 10:05:10|5868.09|5867.39|5867.72|5867.02|5868.09|5867.39|5867.72|5867.02|18
1736849120000|2025-01-14 10:05:20|5867.84|5867.14|5867.97|5867.27|5867.97|5867.27|5867.72|5867.02|21
1736849130000|2025-01-14 10:05:30|||||||||3
1736849140000|2025-01-14 10:05:40|5868.09|5867.39|5868.22|5867.52|5868.22|5867.52|5868.09|5867.39|8
1736849150000|2025-01-14 10:05:50|||||||||2
1736849160000|2025-01-14 10:06:00|5867.97|5867.27|5868.47|5867.77|5868.47|5867.77|5867.97|5867.27|15
1736849170000|2025-01-14 10:06:10|||||||||9
1736849180000|2025-01-14 10:06:20|5868.34|5867.64|5868.47|5867.77|5868.47|5867.77|5868.22|5867.52|17
1736849190000|2025-01-14 10:06:30|5868.34|5867.64|5868.97|5868.27|5868.97|5868.27|5868.34|5867.64|14
1736849200000|2025-01-14 10:06:40|5868.84|5868.14|5868.72|5868.02|5868.84|5868.14|5868.72|5868.02|8
1736849210000|2025-01-14 10:06:50|5868.84|5868.14|5868.72|5868.02|5868.97|5868.27|5868.72|5868.02|5
1736849220000|2025-01-14 10:07:00|5868.84|5868.14|5868.97|5868.27|5868.97|5868.27|5868.84|5868.14|7
1736849230000|2025-01-14 10:07:10|5868.84|5868.14|5868.97|5868.27|5868.97|5868.27|5868.72|5868.02|19
1736849240000|2025-01-14 10:07:20|5868.84|5868.14|5868.34|5867.64|5868.84|5868.14|5868.22|5867.52|15
1736849250000|2025-01-14 10:07:30|5868.22|5867.52|5867.97|5867.27|5868.22|5867.52|5867.72|5867.02|19
1736849260000|2025-01-14 10:07:40|5868.09|5867.39|5868.09|5867.39|5868.09|5867.39|5867.97|5867.27|6
1736849270000|2025-01-14 10:07:50|5868.22|5867.52|5867.97|5867.27|5868.22|5867.52|5867.97|5867.27|15
1736849300000|2025-01-14 10:08:20|5867.84|5867.14|5867.72|5867.02|5867.84|5867.14|5867.72|5867.02|2
1736849310000|2025-01-14 10:08:30|5867.84|5867.14|5867.97|5867.27|5867.97|5867.27|5867.72|5867.02|14
1736849320000|2025-01-14 10:08:40|5867.72|5867.02|5867.97|5867.27|5867.97|5867.27|5867.72|5867.02|9
1736849340000|2025-01-14 10:09:00|5867.84|5867.14|5867.72|5867.02|5867.84|5867.14|5867.72|5867.02|5
1736849350000|2025-01-14 10:09:10|5867.97|5867.27|5868.22|5867.52|5868.22|5867.52|5867.97|5867.27|32
1736849370000|2025-01-14 10:09:30|||||||||9
1736849390000|2025-01-14 10:09:50|5868.72|5868.02|5868.97|5868.27|5868.97|5868.27|5868.72|5868.02|96
1736849410000|2025-01-14 10:10:10|5869.22|5868.52|5868.22|5867.52|5869.22|5868.52|5868.22|5867.52|116
1736849420000|2025-01-14 10:10:20|5868.09|5867.39|5867.47|5866.77|5868.22|5867.52|5867.47|5866.77|40
1736849430000|2025-01-14 10:10:30|5867.34|5866.64|5866.97|5866.27|5867.34|5866.64|5866.97|5866.27|25
1736849440000|2025-01-14 10:10:40|5866.72|5866.02|5866.59|5865.89|5866.72|5866.02|5866.59|5865.89|31
1736849450000|2025-01-14 10:10:50|5866.72|5866.02|5866.47|5865.77|5866.72|5866.02|5866.34|5865.64|35
1736849460000|2025-01-14 10:11:00|5866.34|5865.64|5866.47|5865.77|5866.72|5866.02|5866.22|5865.52|75
1736849480000|2025-01-14 10:11:20|||||||||6
1736849500000|2025-01-14 10:11:40|||||||||2
1736849510000|2025-01-14 10:11:50|||||||||2
1736849520000|2025-01-14 10:12:00|||||||||2
1736849530000|2025-01-14 10:12:10|5866.59|5865.89|5866.22|5865.52|5866.72|5866.02|5866.22|5865.52|26
1736849540000|2025-01-14 10:12:20|5866.34|5865.64|5866.47|5865.77|5866.47|5865.77|5866.22|5865.52|10
1736849550000|2025-01-14 10:12:30|5866.34|5865.64|5865.97|5865.27|5866.47|5865.77|5865.97|5865.27|19
1736849560000|2025-01-14 10:12:40|5866.22|5865.52|5866.22|5865.52|5866.22|5865.52|5865.97|5865.27|7
1736849570000|2025-01-14 10:12:50|5866.09|5865.39|5865.97|5865.27|5866.22|5865.52|5865.97|5865.27|10
1736849580000|2025-01-14 10:13:00|5866.09|5865.39|5866.34|5865.64|5866.34|5865.64|5866.09|5865.39|10
1736849590000|2025-01-14 10:13:10|5866.22|5865.52|5866.22|5865.52|5866.22|5865.52|5865.97|5865.27|24
1736849600000|2025-01-14 10:13:20|||||||||2
1736849620000|2025-01-14 10:13:40|5866.09|5865.39|5865.97|5865.27|5866.09|5865.39|5865.97|5865.27|6
1736849630000|2025-01-14 10:13:50|5865.84|5865.14|5865.22|5864.52|5865.84|5865.14|5865.09|5864.39|81
1736849640000|2025-01-14 10:14:00|5865.34|5864.64|5865.47|5864.77|5865.72|5865.02|5865.34|5864.64|21
1736849650000|2025-01-14 10:14:10|5865.59|5864.89|5865.59|5864.89|5865.72|5865.02|5865.47|5864.77|18
1736849660000|2025-01-14 10:14:20|5865.47|5864.77|5865.59|5864.89|5865.72|5865.02|5865.47|5864.77|12
1736849670000|2025-01-14 10:14:30|5865.72|5865.02|5865.72|5865.02|5865.72|5865.02|5865.47|5864.77|3
1736849680000|2025-01-14 10:14:40|5865.84|5865.14|5865.72|5865.02|5865.84|5865.14|5865.47|5864.77|20
1736849690000|2025-01-14 10:14:50|5865.84|5865.14|5865.59|5864.89|5865.97|5865.27|5865.47|5864.77|17
1736849700000|2025-01-14 10:15:00|5865.72|5865.02|5865.22|5864.52|5865.72|5865.02|5865.22|5864.52|19
1736849710000|2025-01-14 10:15:10|5865.09|5864.39|5865.34|5864.64|5865.47|5864.77|5864.97|5864.27|23
1736849720000|2025-01-14 10:15:20|5865.22|5864.52|5865.47|5864.77|5865.47|5864.77|5865.22|5864.52|25
1736849740000|2025-01-14 10:15:40|5865.72|5865.02|5865.59|5864.89|5865.72|5865.02|5865.47|5864.77|22
1736849750000|2025-01-14 10:15:50|5865.47|5864.77|5865.22|5864.52|5865.72|5865.02|5865.22|5864.52|38
1736849760000|2025-01-14 10:16:00|5865.47|5864.77|5865.47|5864.77|5865.72|5865.02|5865.47|5864.77|33
1736849770000|2025-01-14 10:16:10|5865.22|5864.52|5865.47|5864.77|5865.47|5864.77|5865.22|5864.52|18
1736849780000|2025-01-14 10:16:20|5865.59|5864.89|5865.59|5864.89|5865.59|5864.89|5865.47|5864.77|4
1736849790000|2025-01-14 10:16:30|5865.72|5865.02|5865.72|5865.02|5865.72|5865.02|5865.72|5865.02|3
1736849800000|2025-01-14 10:16:40|5865.84|5865.14|5866.09|5865.39|5866.22|5865.52|5865.84|5865.14|28
1736849810000|2025-01-14 10:16:50|5865.97|5865.27|5865.84|5865.14|5865.97|5865.27|5865.72|5865.02|22
1736849820000|2025-01-14 10:17:00|5865.97|5865.27|5865.97|5865.27|5865.97|5865.27|5865.97|5865.27|0
1736849830000|2025-01-14 10:17:10|5866.22|5865.52|5866.47|5865.77|5866.47|5865.77|5866.22|5865.52|26
1736849840000|2025-01-14 10:17:20|5866.97|5866.27|5867.22|5866.52|5867.22|5866.52|5866.97|5866.27|107
1736849850000|2025-01-14 10:17:30|5867.09|5866.39|5867.34|5866.64|5867.47|5866.77|5867.09|5866.39|28
1736849860000|2025-01-14 10:17:40|5867.22|5866.52|5866.97|5866.27|5867.34|5866.64|5866.97|5866.27|13
1736849870000|2025-01-14 10:17:50|5866.72|5866.02|5866.72|5866.02|5866.72|5866.02|5866.72|5866.02|8
1736849880000|2025-01-14 10:18:00|5866.84|5866.14|5866.97|5866.27|5866.97|5866.27|5866.84|5866.14|22
1736849890000|2025-01-14 10:18:10|5866.84|5866.14|5866.47|5865.77|5866.84|5866.14|5866.47|5865.77|14
1736849900000|2025-01-14 10:18:20|5866.22|5865.52|5866.22|5865.52|5866.34|5865.64|5866.22|5865.52|30
1736849910000|2025-01-14 10:18:30|5866.34|5865.64|5866.59|5865.89|5866.59|5865.89|5866.34|5865.64|24
1736849920000|2025-01-14 10:18:40|5866.47|5865.77|5866.22|5865.52|5866.47|5865.77|5866.22|5865.52|11
1736849930000|2025-01-14 10:18:50|5866.34|5865.64|5866.47|5865.77|5866.59|5865.89|5866.22|5865.52|16
1736849940000|2025-01-14 10:19:00|5866.22|5865.52|5866.47|5865.77|5866.47|5865.77|5866.22|5865.52|10
1736849950000|2025-01-14 10:19:10|5866.34|5865.64|5866.22|5865.52|5866.34|5865.64|5866.22|5865.52|12
1736849960000|2025-01-14 10:19:20|5866.34|5865.64|5866.59|5865.89|5866.72|5866.02|5866.34|5865.64|7
1736849970000|2025-01-14 10:19:30|5866.72|5866.02|5866.72|5866.02|5866.72|5866.02|5866.72|5866.02|2
1736849980000|2025-01-14 10:19:40|5866.59|5865.89|5866.47|5865.77|5866.59|5865.89|5866.47|5865.77|11
1736849990000|2025-01-14 10:19:50|5866.34|5865.64|5866.22|5865.52|5866.47|5865.77|5866.22|5865.52|10
1736850000000|2025-01-14 10:20:00|5865.97|5865.27|5866.22|5865.52|5866.22|5865.52|5865.97|5865.27|19
1736850010000|2025-01-14 10:20:10|5866.09|5865.39|5865.97|5865.27|5866.09|5865.39|5865.97|5865.27|11
1736850020000|2025-01-14 10:20:20|5865.72|5865.02|5865.97|5865.27|5865.97|5865.27|5865.72|5865.02|23
1736850030000|2025-01-14 10:20:30|5865.84|5865.14|5864.97|5864.27|5865.97|5865.27|5864.97|5864.27|52
1736850040000|2025-01-14 10:20:40|5865.09|5864.39|5865.22|5864.52|5865.47|5864.77|5864.97|5864.27|24
1736850050000|2025-01-14 10:20:50|5865.34|5864.64|5865.47|5864.77|5865.47|5864.77|5865.34|5864.64|5
1736850060000|2025-01-14 10:21:00|5865.59|5864.89|5865.47|5864.77|5865.59|5864.89|5865.34|5864.64|17
1736850070000|2025-01-14 10:21:10|5865.72|5865.02|5865.72|5865.02|5865.72|5865.02|5865.72|5865.02|2
1736850080000|2025-01-14 10:21:20|5865.84|5865.14|5865.97|5865.27|5865.97|5865.27|5865.72|5865.02|5
1736850090000|2025-01-14 10:21:30|5865.84|5865.14|5865.97|5865.27|5865.97|5865.27|5865.72|5865.02|2
1736850100000|2025-01-14 10:21:40|5866.09|5865.39|5866.22|5865.52|5866.22|5865.52|5866.09|5865.39|8
1736850110000|2025-01-14 10:21:50|5865.97|5865.27|5866.22|5865.52|5866.22|5865.52|5865.97|5865.27|13
1736850120000|2025-01-14 10:22:00|5866.09|5865.39|5866.22|5865.52|5866.34|5865.64|5866.09|5865.39|4
1736850130000|2025-01-14 10:22:10|5866.09|5865.39|5865.84|5865.14|5866.22|5865.52|5865.72|5865.02|8
1736850140000|2025-01-14 10:22:20|5865.72|5865.02|5865.72|5865.02|5865.72|5865.02|5865.72|5865.02|3
1736850150000|2025-01-14 10:22:30|5865.84|5865.14|5865.97|5865.27|5865.97|5865.27|5865.84|5865.14|24
1736850160000|2025-01-14 10:22:40|5865.84|5865.14|5865.72|5865.02|5865.97|5865.27|5865.72|5865.02|22
1736850170000|2025-01-14 10:22:50|||||||||1
1736850180000|2025-01-14 10:23:00|5865.84|5865.14|5865.72|5865.02|5865.84|5865.14|5865.72|5865.02|4
1736850190000|2025-01-14 10:23:10|5865.84|5865.14|5865.47|5864.77|5865.97|5865.27|5865.47|5864.77|25
1736850200000|2025-01-14 10:23:20|||||||||15
1736850210000|2025-01-14 10:23:30|5865.59|5864.89|5865.22|5864.52|5865.59|5864.89|5865.22|5864.52|9
1736850220000|2025-01-14 10:23:40|5864.97|5864.27|5864.97|5864.27|5865.09|5864.39|5864.97|5864.27|11
1736850230000|2025-01-14 10:23:50|5865.09|5864.39|5864.97|5864.27|5865.22|5864.52|5864.97|5864.27|19
1736850240000|2025-01-14 10:24:00|5865.09|5864.39|5864.97|5864.27|5865.09|5864.39|5864.72|5864.02|34
1736850250000|2025-01-14 10:24:10|5864.84|5864.14|5864.97|5864.27|5864.97|5864.27|5864.84|5864.14|0
1736850260000|2025-01-14 10:24:20|5864.72|5864.02|5864.72|5864.02|5864.72|5864.02|5864.72|5864.02|8
1736850270000|2025-01-14 10:24:30|5864.59|5863.89|5864.72|5864.02|5864.72|5864.02|5864.59|5863.89|32
1736850280000|2025-01-14 10:24:40|5864.97|5864.27|5864.97|5864.27|5864.97|5864.27|5864.97|5864.27|40
1736850290000|2025-01-14 10:24:50|5865.09|5864.39|5864.47|5863.77|5865.22|5864.52|5864.47|5863.77|58
1736850300000|2025-01-14 10:25:00|5864.22|5863.52|5864.47|5863.77|5864.47|5863.77|5864.22|5863.52|61
1736850310000|2025-01-14 10:25:10|5864.34|5863.64|5864.47|5863.77|5864.47|5863.77|5864.22|5863.52|7
1736850320000|2025-01-14 10:25:20|5864.34|5863.64|5864.22|5863.52|5864.47|5863.77|5864.22|5863.52|25
1736850330000|2025-01-14 10:25:30|5864.34|5863.64|5864.47|5863.77|5864.47|5863.77|5864.34|5863.64|11
1736850340000|2025-01-14 10:25:40|5864.59|5863.89|5864.72|5864.02|5864.97|5864.27|5864.59|5863.89|83
1736850350000|2025-01-14 10:25:50|5864.47|5863.77|5864.47|5863.77|5864.47|5863.77|5864.22|5863.52|47
1736850360000|2025-01-14 10:26:00|5864.34|5863.64|5864.47|5863.77|5864.47|5863.77|5864.34|5863.64|0
1736850370000|2025-01-14 10:26:10|5864.72|5864.02|5865.22|5864.52|5865.22|5864.52|5864.72|5864.02|23
1736850380000|2025-01-14 10:26:20|5864.72|5864.02|5864.72|5864.02|5864.72|5864.02|5864.72|5864.02|27
1736850390000|2025-01-14 10:26:30|5864.22|5863.52|5864.34|5863.64|5864.47|5863.77|5864.22|5863.52|154
1736850400000|2025-01-14 10:26:40|5864.22|5863.52|5864.22|5863.52|5864.22|5863.52|5864.22|5863.52|3
1736850410000|2025-01-14 10:26:50|5864.34|5863.64|5864.22|5863.52|5864.34|5863.64|5864.22|5863.52|24
1736850420000|2025-01-14 10:27:00|5864.09|5863.39|5863.97|5863.27|5864.09|5863.39|5863.97|5863.27|107
1736850430000|2025-01-14 10:27:10|5863.72|5863.02|5863.97|5863.27|5863.97|5863.27|5863.72|5863.02|72
1736850440000|2025-01-14 10:27:20|5863.84|5863.14|5863.72|5863.02|5863.84|5863.14|5863.72|5863.02|12
1736850450000|2025-01-14 10:27:30|5863.47|5862.77|5863.47|5862.77|5863.72|5863.02|5863.47|5862.77|95
1736850460000|2025-01-14 10:27:40|5862.97|5862.27|5862.72|5862.02|5862.97|5862.27|5862.47|5861.77|144
1736850480000|2025-01-14 10:28:00|5862.97|5862.27|5863.47|5862.77|5863.47|5862.77|5862.97|5862.27|50
1736850500000|2025-01-14 10:28:20|||||||||4
1736850510000|2025-01-14 10:28:30|5863.72|5863.02|5863.72|5863.02|5863.72|5863.02|5863.72|5863.02|6
1736850520000|2025-01-14 10:28:40|5863.47|5862.77|5863.47|5862.77|5863.59|5862.89|5863.47|5862.77|35
1736850530000|2025-01-14 10:28:50|5863.59|5862.89|5863.97|5863.27|5863.97|5863.27|5863.59|5862.89|24
1736850540000|2025-01-14 10:29:00|5864.09|5863.39|5863.97|5863.27|5864.09|5863.39|5863.97|5863.27|9
1736850550000|2025-01-14 10:29:10|5864.09|5863.39|5863.97|5863.27|5864.22|5863.52|5863.97|5863.27|13
1736850560000|2025-01-14 10:29:20|5863.72|5863.02|5863.47|5862.77|5863.72|5863.02|5863.47|5862.77|16
1736850570000|2025-01-14 10:29:30|5863.72|5863.02|5863.72|5863.02|5863.72|5863.02|5863.72|5863.02|18
1736850580000|2025-01-14 10:29:40|5863.84|5863.14|5863.72|5863.02|5863.97|5863.27|5863.72|5863.02|7
1736850590000|2025-01-14 10:29:50|5863.97|5863.27|5863.72|5863.02|5863.97|5863.27|5863.72|5863.02|4
1736850600000|2025-01-14 10:30:00|5863.84|5863.14|5863.59|5862.89|5863.84|5863.14|5863.47|5862.77|27
1736850610000|2025-01-14 10:30:10|5863.47|5862.77|5863.97|5863.27|5863.97|5863.27|5863.47|5862.77|15
1736850620000|2025-01-14 10:30:20|5863.84|5863.14|5863.72|5863.02|5863.84|5863.14|5863.72|5863.02|9
1736850630000|2025-01-14 10:30:30|||||||||1
1736850640000|2025-01-14 10:30:40|5863.97|5863.27|5863.97|5863.27|5864.22|5863.52|5863.97|5863.27|20
1736850650000|2025-01-14 10:30:50|5863.84|5863.14|5863.97|5863.27|5863.97|5863.27|5863.72|5863.02|14
1736850660000|2025-01-14 10:31:00|5863.84|5863.14|5863.72|5863.02|5863.84|5863.14|5863.72|5863.02|14
1736850670000|2025-01-14 10:31:10|5863.84|5863.14|5864.09|5863.39|5864.22|5863.52|5863.84|5863.14|13
1736850680000|2025-01-14 10:31:20|5864.22|5863.52|5864.47|5863.77|5864.47|5863.77|5863.97|5863.27|27
1736850690000|2025-01-14 10:31:30|5864.72|5864.02|5864.47|5863.77|5864.72|5864.02|5864.47|5863.77|9
1736850700000|2025-01-14 10:31:40|5864.59|5863.89|5864.72|5864.02|5864.72|5864.02|5864.47|5863.77|2
1736850720000|2025-01-14 10:32:00|5864.47|5863.77|5864.59|5863.89|5864.72|5864.02|5864.47|5863.77|38
1736850730000|2025-01-14 10:32:10|5864.72|5864.02|5864.72|5864.02|5864.72|5864.02|5864.47|5863.77|13
1736850740000|2025-01-14 10:32:20|5864.59|5863.89|5864.47|5863.77|5864.59|5863.89|5864.47|5863.77|2
1736850750000|2025-01-14 10:32:30|5864.72|5864.02|5864.47|5863.77|5864.72|5864.02|5864.47|5863.77|34
1736850760000|2025-01-14 10:32:40|5864.34|5863.64|5864.34|5863.64|5864.34|5863.64|5864.22|5863.52|16
1736850770000|2025-01-14 10:32:50|5864.47|5863.77|5865.47|5864.77|5865.47|5864.77|5864.47|5863.77|104
1736850780000|2025-01-14 10:33:00|5865.59|5864.89|5865.72|5865.02|5865.72|5865.02|5865.47|5864.77|9
1736850790000|2025-01-14 10:33:10|5865.59|5864.89|5865.47|5864.77|5865.72|5865.02|5865.47|5864.77|19
1736850800000|2025-01-14 10:33:20|5865.59|5864.89|5865.47|5864.77|5865.59|5864.89|5865.47|5864.77|7
1736850810000|2025-01-14 10:33:30|5865.59|5864.89|5866.22|5865.52|5866.22|5865.52|5865.47|5864.77|111
1736850820000|2025-01-14 10:33:40|5866.34|5865.64|5866.47|5865.77|5866.47|5865.77|5866.34|5865.64|31
1736850830000|2025-01-14 10:33:50|||||||||4
1736850840000|2025-01-14 10:34:00|5866.34|5865.64|5865.97|5865.27|5866.34|5865.64|5865.97|5865.27|23
1736850850000|2025-01-14 10:34:10|5866.09|5865.39|5866.47|5865.77|5866.47|5865.77|5866.09|5865.39|19
1736850860000|2025-01-14 10:34:20|5866.34|5865.64|5866.22|5865.52|5866.34|5865.64|5866.22|5865.52|11
1736850870000|2025-01-14 10:34:30|5866.34|5865.64|5866.47|5865.77|5866.72|5866.02|5866.22|5865.52|6
1736850880000|2025-01-14 10:34:40|5866.59|5865.89|5866.47|5865.77|5866.59|5865.89|5866.47|5865.77|14
1736850890000|2025-01-14 10:34:50|5866.34|5865.64|5866.47|5865.77|5866.47|5865.77|5866.34|5865.64|0
1736850900000|2025-01-14 10:35:00|5866.59|5865.89|5866.97|5866.27|5866.97|5866.27|5866.59|5865.89|14
1736850910000|2025-01-14 10:35:10|5866.84|5866.14|5866.72|5866.02|5866.84|5866.14|5866.72|5866.02|36
1736850920000|2025-01-14 10:35:20|5866.59|5865.89|5866.47|5865.77|5866.59|5865.89|5866.47|5865.77|5
1736850930000|2025-01-14 10:35:30|5866.59|5865.89|5866.47|5865.77|5866.59|5865.89|5866.47|5865.77|3
1736850940000|2025-01-14 10:35:40|5866.34|5865.64|5866.22|5865.52|5866.34|5865.64|5866.22|5865.52|12
1736850950000|2025-01-14 10:35:50|5866.34|5865.64|5867.34|5866.64|5867.47|5866.77|5866.34|5865.64|105
1736850960000|2025-01-14 10:36:00|5867.47|5866.77|5867.22|5866.52|5867.47|5866.77|5867.22|5866.52|18
1736850970000|2025-01-14 10:36:10|5867.09|5866.39|5867.22|5866.52|5867.22|5866.52|5866.97|5866.27|11
1736850980000|2025-01-14 10:36:20|5867.09|5866.39|5866.97|5866.27|5867.09|5866.39|5866.97|5866.27|8
1736850990000|2025-01-14 10:36:30|5867.09|5866.39|5867.22|5866.52|5867.22|5866.52|5867.09|5866.39|5
1736851000000|2025-01-14 10:36:40|5867.34|5866.64|5867.47|5866.77|5867.47|5866.77|5867.22|5866.52|9
1736851020000|2025-01-14 10:37:00|5867.72|5867.02|5867.97|5867.27|5867.97|5867.27|5867.72|5867.02|19
1736851030000|2025-01-14 10:37:10|5868.22|5867.52|5867.97|5867.27|5868.22|5867.52|5867.97|5867.27|38
1736851040000|2025-01-14 10:37:20|5868.09|5867.39|5867.84|5867.14|5868.09|5867.39|5867.84|5867.14|17
1736851050000|2025-01-14 10:37:30|5867.72|5867.02|5867.72|5867.02|5867.97|5867.27|5867.72|5867.02|19
1736851060000|2025-01-14 10:37:40|||||||||3
1736851070000|2025-01-14 10:37:50|5867.59|5866.89|5867.59|5866.89|5867.59|5866.89|5867.59|5866.89|7
1736851080000|2025-01-14 10:38:00|5867.72|5867.02|5867.72|5867.02|5867.72|5867.02|5867.72|5867.02|0
1736851100000|2025-01-14 10:38:20|5867.59|5866.89|5867.47|5866.77|5867.72|5867.02|5867.22|5866.52|38
1736851110000|2025-01-14 10:38:30|5867.34|5866.64|5867.22|5866.52|5867.47|5866.77|5867.22|5866.52|8
1736851120000|2025-01-14 10:38:40|5866.97|5866.27|5866.22|5865.52|5866.97|5866.27|5866.22|5865.52|61
1736851130000|2025-01-14 10:38:50|5866.34|5865.64|5865.97|5865.27|5866.34|5865.64|5865.72|5865.02|23
1736851140000|2025-01-14 10:39:00|5866.09|5865.39|5866.22|5865.52|5866.22|5865.52|5866.09|5865.39|3
1736851150000|2025-01-14 10:39:10|||||||||1
1736851170000|2025-01-14 10:39:30|5866.34|5865.64|5866.47|5865.77|5866.47|5865.77|5866.34|5865.64|11
1736851180000|2025-01-14 10:39:40|5866.72|5866.02|5866.72|5866.02|5866.72|5866.02|5866.59|5865.89|16
1736851190000|2025-01-14 10:39:50|5866.59|5865.89|5866.72|5866.02|5866.72|5866.02|5866.59|5865.89|12
1736851200000|2025-01-14 10:40:00|5866.97|5866.27|5866.97|5866.27|5866.97|5866.27|5866.84|5866.14|13
1736851210000|2025-01-14 10:40:10|||||||||1
1736851220000|2025-01-14 10:40:20|5867.22|5866.52|5866.97|5866.27|5867.22|5866.52|5866.97|5866.27|22
1736851240000|2025-01-14 10:40:40|5866.72|5866.02|5866.72|5866.02|5866.72|5866.02|5866.72|5866.02|11
1736851250000|2025-01-14 10:40:50|5866.47|5865.77|5866.47|5865.77|5866.47|5865.77|5866.47|5865.77|12
1736851260000|2025-01-14 10:41:00|5866.22|5865.52|5866.22|5865.52|5866.34|5865.64|5866.22|5865.52|16
1736851270000|2025-01-14 10:41:10|5865.97|5865.27|5865.72|5865.02|5866.09|5865.39|5865.72|5865.02|46
1736851280000|2025-01-14 10:41:20|5865.59|5864.89|5865.59|5864.89|5865.84|5865.14|5865.47|5864.77|43
1736851290000|2025-01-14 10:41:30|5865.72|5865.02|5865.47|5864.77|5865.72|5865.02|5865.47|5864.77|16
1736851300000|2025-01-14 10:41:40|5865.22|5864.52|5864.97|5864.27|5865.22|5864.52|5864.97|5864.27|14
1736851310000|2025-01-14 10:41:50|5865.09|5864.39|5864.97|5864.27|5865.22|5864.52|5864.97|5864.27|17
1736851320000|2025-01-14 10:42:00|5865.09|5864.39|5865.22|5864.52|5865.22|5864.52|5865.09|5864.39|18
1736851330000|2025-01-14 10:42:10|5865.09|5864.39|5864.97|5864.27|5865.09|5864.39|5864.97|5864.27|9
1736851340000|2025-01-14 10:42:20|5864.72|5864.02|5864.97|5864.27|5864.97|5864.27|5864.72|5864.02|8
1736851350000|2025-01-14 10:42:30|5865.22|5864.52|5865.47|5864.77|5865.47|5864.77|5865.22|5864.52|37
1736851360000|2025-01-14 10:42:40|5865.22|5864.52|5865.34|5864.64|5865.47|5864.77|5865.22|5864.52|26
1736851370000|2025-01-14 10:42:50|5865.47|5864.77|5865.72|5865.02|5865.72|5865.02|5865.47|5864.77|18
1736851380000|2025-01-14 10:43:00|5865.97|5865.27|5865.97|5865.27|5865.97|5865.27|5865.97|5865.27|7
1736851390000|2025-01-14 10:43:10|5865.72|5865.02|5865.47|5864.77|5865.97|5865.27|5865.22|5864.52|35
1736851400000|2025-01-14 10:43:20|||||||||1
1736851410000|2025-01-14 10:43:30|5865.84|5865.14|5865.84|5865.14|5865.97|5865.27|5865.72|5865.02|5
1736851420000|2025-01-14 10:43:40|5865.72|5865.02|5865.97|5865.27|5865.97|5865.27|5865.72|5865.02|3
1736851430000|2025-01-14 10:43:50|||||||||6
1736851440000|2025-01-14 10:44:00|||||||||3
1736851450000|2025-01-14 10:44:10|||||||||3
1736851460000|2025-01-14 10:44:20|5866.09|5865.39|5866.22|5865.52|5866.47|5865.77|5866.09|5865.39|33
1736851470000|2025-01-14 10:44:30|||||||||14
1736851480000|2025-01-14 10:44:40|5865.72|5865.02|5865.84|5865.14|5865.84|5865.14|5865.72|5865.02|30
1736851490000|2025-01-14 10:44:50|5865.97|5865.27|5865.97|5865.27|5865.97|5865.27|5865.97|5865.27|0
1736851510000|2025-01-14 10:45:10|5866.22|5865.52|5866.47|5865.77|5866.47|5865.77|5866.22|5865.52|18
1736851520000|2025-01-14 10:45:20|5866.34|5865.64|5866.72|5866.02|5866.72|5866.02|5866.22|5865.52|8
1736851530000|2025-01-14 10:45:30|5866.97|5866.27|5866.84|5866.14|5866.97|5866.27|5866.72|5866.02|73
1736851540000|2025-01-14 10:45:40|5866.97|5866.27|5867.22|5866.52|5867.22|5866.52|5866.97|5866.27|12
1736851550000|2025-01-14 10:45:50|5866.97|5866.27|5867.22|5866.52|5867.22|5866.52|5866.97|5866.27|5
1736851560000|2025-01-14 10:46:00|5867.09|5866.39|5867.09|5866.39|5867.09|5866.39|5866.97|5866.27|15
1736851570000|2025-01-14 10:46:10|5867.22|5866.52|5867.34|5866.64|5867.34|5866.64|5867.22|5866.52|7
1736851580000|2025-01-14 10:46:20|5867.47|5866.77|5867.97|5867.27|5867.97|5867.27|5867.47|5866.77|18
1736851590000|2025-01-14 10:46:30|5867.84|5867.14|5867.72|5867.02|5867.84|5867.14|5867.72|5867.02|12
1736851600000|2025-01-14 10:46:40|5867.84|5867.14|5867.59|5866.89|5867.84|5867.14|5867.59|5866.89|19
1736851610000|2025-01-14 10:46:50|5867.72|5867.02|5867.97|5867.27|5867.97|5867.27|5867.72|5867.02|5
1736851630000|2025-01-14 10:47:10|||||||||4
1736851640000|2025-01-14 10:47:20|5868.09|5867.39|5867.72|5867.02|5868.22|5867.52|5867.72|5867.02|53
1736851650000|2025-01-14 10:47:30|5867.47|5866.77|5867.72|5867.02|5867.72|5867.02|5867.47|5866.77|16
1736851660000|2025-01-14 10:47:40|5867.47|5866.77|5867.47|5866.77|5867.59|5866.89|5867.47|5866.77|7
1736851670000|2025-01-14 10:47:50|5867.59|5866.89|5867.84|5867.14|5867.97|5867.27|5867.59|5866.89|19
1736851680000|2025-01-14 10:48:00|5867.97|5867.27|5867.47|5866.77|5867.97|5867.27|5867.34|5866.64|26
1736851690000|2025-01-14 10:48:10|5867.72|5867.02|5867.72|5867.02|5867.72|5867.02|5867.59|5866.89|11
1736851700000|2025-01-14 10:48:20|5867.84|5867.14|5867.84|5867.14|5867.97|5867.27|5867.72|5867.02|3
1736851710000|2025-01-14 10:48:30|5867.97|5867.27|5867.47|5866.77|5867.97|5867.27|5867.47|5866.77|12
1736851720000|2025-01-14 10:48:40|5867.34|5866.64|5867.47|5866.77|5867.47|5866.77|5867.34|5866.64|2
1736851730000|2025-01-14 10:48:50|5867.59|5866.89|5867.59|5866.89|5867.72|5867.02|5867.59|5866.89|3
1736851740000|2025-01-14 10:49:00|5867.72|5867.02|5867.59|5866.89|5867.72|5867.02|5867.59|5866.89|2
1736851750000|2025-01-14 10:49:10|5867.72|5867.02|5867.47|5866.77|5867.72|5867.02|5867.47|5866.77|1
1736851770000|2025-01-14 10:49:30|5867.59|5866.89|5867.97|5867.27|5867.97|5867.27|5867.59|5866.89|12
1736851790000|2025-01-14 10:49:50|5867.47|5866.77|5867.72|5867.02|5867.72|5867.02|5867.47|5866.77|23
1736851800000|2025-01-14 10:50:00|5867.84|5867.14|5867.72|5867.02|5867.84|5867.14|5867.72|5867.02|0
1736851810000|2025-01-14 10:50:10|5867.84|5867.14|5867.59|5866.89|5867.97|5867.27|5867.47|5866.77|17
1736851820000|2025-01-14 10:50:20|5867.72|5867.02|5867.72|5867.02|5867.72|5867.02|5867.47|5866.77|11
1736851830000|2025-01-14 10:50:30|5867.47|5866.77|5867.59|5866.89|5867.59|5866.89|5867.47|5866.77|11
1736851840000|2025-01-14 10:50:40|5867.72|5867.02|5867.72|5867.02|5867.97|5867.27|5867.72|5867.02|7
1736851850000|2025-01-14 10:50:50|5867.84|5867.14|5867.97|5867.27|5867.97|5867.27|5867.72|5867.02|8
1736851860000|2025-01-14 10:51:00|||||||||1
1736851870000|2025-01-14 10:51:10|||||||||3
1736851890000|2025-01-14 10:51:30|5867.84|5867.14|5867.97|5867.27|5867.97|5867.27|5867.72|5867.02|15
1736851900000|2025-01-14 10:51:40|5868.22|5867.52|5868.34|5867.64|5868.47|5867.77|5868.09|5867.39|26
1736851910000|2025-01-14 10:51:50|5868.22|5867.52|5868.47|5867.77|5868.47|5867.77|5868.22|5867.52|5
1736851920000|2025-01-14 10:52:00|5868.72|5868.02|5868.97|5868.27|5868.97|5868.27|5868.72|5868.02|46
1736851930000|2025-01-14 10:52:10|5868.72|5868.02|5868.72|5868.02|5868.72|5868.02|5868.72|5868.02|8
1736851940000|2025-01-14 10:52:20|5868.84|5868.14|5868.72|5868.02|5868.97|5868.27|5868.72|5868.02|19
1736851950000|2025-01-14 10:52:30|||||||||9
1736851960000|2025-01-14 10:52:40|5868.84|5868.14|5868.97|5868.27|5868.97|5868.27|5868.47|5867.77|68
1736851970000|2025-01-14 10:52:50|5868.84|5868.14|5868.72|5868.02|5868.97|5868.27|5868.72|5868.02|8
1736851980000|2025-01-14 10:53:00|5868.84|5868.14|5868.72|5868.02|5868.84|5868.14|5868.72|5868.02|7
1736851990000|2025-01-14 10:53:10|5868.59|5867.89|5868.47|5867.77|5868.72|5868.02|5868.47|5867.77|13
1736852000000|2025-01-14 10:53:20|5868.59|5867.89|5868.72|5868.02|5868.84|5868.14|5868.59|5867.89|8
1736852010000|2025-01-14 10:53:30|||||||||8
1736852020000|2025-01-14 10:53:40|5868.59|5867.89|5868.72|5868.02|5868.72|5868.02|5868.47|5867.77|17
1736852040000|2025-01-14 10:54:00|5868.59|5867.89|5868.34|5867.64|5868.59|5867.89|5868.34|5867.64|17
1736852050000|2025-01-14 10:54:10|5868.22|5867.52|5867.97|5867.27|5868.22|5867.52|5867.97|5867.27|22
1736852060000|2025-01-14 10:54:20|5867.72|5867.02|5867.97|5867.27|5867.97|5867.27|5867.72|5867.02|19
1736852070000|2025-01-14 10:54:30|5867.84|5867.14|5867.97|5867.27|5868.09|5867.39|5867.72|5867.02|13
1736852090000|2025-01-14 10:54:50|5868.09|5867.39|5868.09|5867.39|5868.22|5867.52|5867.97|5867.27|6
1736852100000|2025-01-14 10:55:00|5868.22|5867.52|5867.59|5866.89|5868.22|5867.52|5867.47|5866.77|134
1736852110000|2025-01-14 10:55:10|5867.72|5867.02|5867.72|5867.02|5867.72|5867.02|5867.59|5866.89|5
1736852120000|2025-01-14 10:55:20|5867.59|5866.89|5867.47|5866.77|5867.59|5866.89|5867.47|5866.77|37
1736852130000|2025-01-14 10:55:30|5867.59|5866.89|5867.47|5866.77|5867.72|5867.02|5867.47|5866.77|16
1736852140000|2025-01-14 10:55:40|||||||||2
1736852150000|2025-01-14 10:55:50|||||||||5
1736852160000|2025-01-14 10:56:00|||||||||3
1736852170000|2025-01-14 10:56:10|||||||||10
1736852180000|2025-01-14 10:56:20|||||||||2
1736852190000|2025-01-14 10:56:30|5867.72|5867.02|5867.72|5867.02|5867.72|5867.02|5867.72|5867.02|14
1736852200000|2025-01-14 10:56:40|5867.59|5866.89|5867.47|5866.77|5867.59|5866.89|5867.22|5866.52|21
1736852210000|2025-01-14 10:56:50|5867.59|5866.89|5867.72|5867.02|5867.72|5867.02|5867.47|5866.77|3
1736852230000|2025-01-14 10:57:10|5867.84|5867.14|5867.97|5867.27|5867.97|5867.27|5867.72|5867.02|5
1736852240000|2025-01-14 10:57:20|5867.84|5867.14|5867.59|5866.89|5867.84|5867.14|5867.47|5866.77|18
1736852250000|2025-01-14 10:57:30|5867.47|5866.77|5867.47|5866.77|5867.47|5866.77|5867.47|5866.77|0
1736852260000|2025-01-14 10:57:40|5867.59|5866.89|5867.47|5866.77|5867.59|5866.89|5867.47|5866.77|0
1736852270000|2025-01-14 10:57:50|5867.59|5866.89|5867.47|5866.77|5867.59|5866.89|5867.47|5866.77|0
1736852280000|2025-01-14 10:58:00|5867.59|5866.89|5867.72|5867.02|5867.97|5867.27|5867.59|5866.89|33
1736852290000|2025-01-14 10:58:10|5867.47|5866.77|5867.34|5866.64|5867.47|5866.77|5867.22|5866.52|27
1736852300000|2025-01-14 10:58:20|5867.47|5866.77|5867.47|5866.77|5867.47|5866.77|5867.34|5866.64|2
1736852310000|2025-01-14 10:58:30|5867.34|5866.64|5866.97|5866.27|5867.34|5866.64|5866.72|5866.02|63
1736852320000|2025-01-14 10:58:40|||||||||1
1736852330000|2025-01-14 10:58:50|||||||||1
1736852340000|2025-01-14 10:59:00|5867.22|5866.52|5867.47|5866.77|5867.72|5867.02|5867.22|5866.52|25
1736852360000|2025-01-14 10:59:20|||||||||1
1736852370000|2025-01-14 10:59:30|5867.34|5866.64|5867.34|5866.64|5867.34|5866.64|5867.22|5866.52|13
1736852380000|2025-01-14 10:59:40|5867.22|5866.52|5867.47|5866.77|5867.47|5866.77|5867.22|5866.52|1
1736852400000|2025-01-14 11:00:00|5867.22|5866.52|5866.22|5865.52|5867.22|5866.52|5865.97|5865.27|96
1736852410000|2025-01-14 11:00:10|5865.97|5865.27|5866.22|5865.52|5866.34|5865.64|5865.97|5865.27|61
1736852420000|2025-01-14 11:00:20|5865.97|5865.27|5866.09|5865.39|5866.09|5865.39|5865.97|5865.27|16
1736852430000|2025-01-14 11:00:30|5865.97|5865.27|5865.97|5865.27|5865.97|5865.27|5865.97|5865.27|6
1736852440000|2025-01-14 11:00:40|5866.09|5865.39|5866.22|5865.52|5866.47|5865.77|5866.09|5865.39|30
1736852450000|2025-01-14 11:00:50|5866.09|5865.39|5865.84|5865.14|5866.22|5865.52|5865.84|5865.14|44
1736852460000|2025-01-14 11:01:00|5865.97|5865.27|5865.72|5865.02|5865.97|5865.27|5865.47|5864.77|30
1736852470000|2025-01-14 11:01:10|5865.59|5864.89|5865.47|5864.77|5865.72|5865.02|5865.47|5864.77|26
1736852480000|2025-01-14 11:01:20|5865.59|5864.89|5865.84|5865.14|5865.97|5865.27|5865.59|5864.89|15
1736852490000|2025-01-14 11:01:30|5865.97|5865.27|5865.97|5865.27|5865.97|5865.27|5865.97|5865.27|6
1736852510000|2025-01-14 11:01:50|5866.09|5865.39|5866.09|5865.39|5866.22|5865.52|5866.09|5865.39|30
1736852520000|2025-01-14 11:02:00|5866.22|5865.52|5866.22|5865.52|5866.22|5865.52|5866.09|5865.39|10
1736852530000|2025-01-14 11:02:10|5865.97|5865.27|5865.97|5865.27|5865.97|5865.27|5865.72|5865.02|25
1736852540000|2025-01-14 11:02:20|5866.22|5865.52|5865.97|5865.27|5866.22|5865.52|5865.97|5865.27|11
1736852550000|2025-01-14 11:02:30|5865.84|5865.14|5865.72|5865.02|5865.84|5865.14|5865.72|5865.02|4
1736852570000|2025-01-14 11:02:50|5865.84|5865.14|5865.97|5865.27|5865.97|5865.27|5865.84|5865.14|14
1736852590000|2025-01-14 11:03:10|5865.84|5865.14|5865.84|5865.14|5865.84|5865.14|5865.84|5865.14|24
1736852600000|2025-01-14 11:03:20|5865.72|5865.02|5864.97|5864.27|5865.72|5865.02|5864.97|5864.27|52
1736852610000|2025-01-14 11:03:30|5865.22|5864.52|5865.22|5864.52|5865.22|5864.52|5864.97|5864.27|23
1736852620000|2025-01-14 11:03:40|5865.34|5864.64|5865.47|5864.77|5865.47|5864.77|5865.34|5864.64|9
1736852630000|2025-01-14 11:03:50|5865.22|5864.52|5865.22|5864.52|5865.34|5864.64|5865.22|5864.52|17
1736852640000|2025-01-14 11:04:00|5865.34|5864.64|5865.09|5864.39|5865.47|5864.77|5865.09|5864.39|32
1736852650000|2025-01-14 11:04:10|5864.72|5864.02|5864.72|5864.02|5864.97|5864.27|5864.72|5864.02|50
1736852660000|2025-01-14 11:04:20|5864.84|5864.14|5865.22|5864.52|5865.22|5864.52|5864.84|5864.14|19
1736852670000|2025-01-14 11:04:30|5865.09|5864.39|5864.97|5864.27|5865.09|5864.39|5864.97|5864.27|24
1736852680000|2025-01-14 11:04:40|||||||||1
1736852690000|2025-01-14 11:04:50|5864.72|5864.02|5864.59|5863.89|5864.72|5864.02|5864.47|5863.77|6
1736852700000|2025-01-14 11:05:00|5864.47|5863.77|5863.97|5863.27|5864.72|5864.02|5863.97|5863.27|66
1736852710000|2025-01-14 11:05:10|5863.84|5863.14|5863.47|5862.77|5863.97|5863.27|5863.47|5862.77|45
1736852720000|2025-01-14 11:05:20|5863.22|5862.52|5863.47|5862.77|5863.72|5863.02|5863.22|5862.52|43
1736852730000|2025-01-14 11:05:30|5863.22|5862.52|5863.47|5862.77|5863.47|5862.77|5863.22|5862.52|18
1736852740000|2025-01-14 11:05:40|5863.59|5862.89|5863.09|5862.39|5863.72|5863.02|5863.09|5862.39|51
1736852750000|2025-01-14 11:05:50|5863.22|5862.52|5863.47|5862.77|5863.47|5862.77|5863.22|5862.52|6
1736852760000|2025-01-14 11:06:00|5863.59|5862.89|5863.97|5863.27|5863.97|5863.27|5863.59|5862.89|60
1736852770000|2025-01-14 11:06:10|5864.09|5863.39|5864.22|5863.52|5864.22|5863.52|5864.09|5863.39|1
1736852780000|2025-01-14 11:06:20|5864.34|5863.64|5864.22|5863.52|5864.59|5863.89|5864.22|5863.52|18
1736852790000|2025-01-14 11:06:30|5864.34|5863.64|5864.47|5863.77|5864.47|5863.77|5864.34|5863.64|0
1736852800000|2025-01-14 11:06:40|5864.59|5863.89|5864.72|5864.02|5864.72|5864.02|5864.47|5863.77|12
1736852810000|2025-01-14 11:06:50|||||||||5
1736852820000|2025-01-14 11:07:00|5864.84|5864.14|5864.97|5864.27|5864.97|5864.27|5864.84|5864.14|13
1736852830000|2025-01-14 11:07:10|5865.22|5864.52|5864.72|5864.02|5865.22|5864.52|5864.72|5864.02|15
1736852840000|2025-01-14 11:07:20|5864.84|5864.14|5865.22|5864.52|5865.22|5864.52|5864.84|5864.14|17
1736852850000|2025-01-14 11:07:30|||||||||2
1736852860000|2025-01-14 11:07:40|5865.34|5864.64|5865.34|5864.64|5865.34|5864.64|5865.22|5864.52|2
1736852870000|2025-01-14 11:07:50|5865.47|5864.77|5864.97|5864.27|5865.47|5864.77|5864.97|5864.27|22
1736852880000|2025-01-14 11:08:00|5864.72|5864.02|5864.47|5863.77|5864.72|5864.02|5864.47|5863.77|17
1736852890000|2025-01-14 11:08:10|5864.22|5863.52|5864.34|5863.64|5864.47|5863.77|5864.22|5863.52|20
1736852900000|2025-01-14 11:08:20|5864.22|5863.52|5864.22|5863.52|5864.47|5863.77|5864.22|5863.52|16
1736852910000|2025-01-14 11:08:30|5864.34|5863.64|5863.72|5863.02|5864.34|5863.64|5863.47|5862.77|48
1736852940000|2025-01-14 11:09:00|5863.84|5863.14|5863.97|5863.27|5863.97|5863.27|5863.84|5863.14|15
1736852950000|2025-01-14 11:09:10|5864.22|5863.52|5864.22|5863.52|5864.47|5863.77|5864.22|5863.52|13
1736852960000|2025-01-14 11:09:20|5863.97|5863.27|5863.97|5863.27|5863.97|5863.27|5863.72|5863.02|29
1736852970000|2025-01-14 11:09:30|5864.09|5863.39|5863.72|5863.02|5864.22|5863.52|5863.72|5863.02|74
1736852980000|2025-01-14 11:09:40|5863.84|5863.14|5863.97|5863.27|5863.97|5863.27|5863.72|5863.02|5
1736852990000|2025-01-14 11:09:50|5864.09|5863.39|5864.22|5863.52|5864.22|5863.52|5863.97|5863.27|5
1736853000000|2025-01-14 11:10:00|||||||||2
1736853010000|2025-01-14 11:10:10|5864.09|5863.39|5864.72|5864.02|5864.72|5864.02|5863.97|5863.27|23
1736853020000|2025-01-14 11:10:20|5864.47|5863.77|5864.47|5863.77|5864.47|5863.77|5864.47|5863.77|12
1736853030000|2025-01-14 11:10:30|||||||||10
1736853050000|2025-01-14 11:10:50|5864.59|5863.89|5864.84|5864.14|5864.84|5864.14|5864.47|5863.77|71
1736853060000|2025-01-14 11:11:00|5864.97|5864.27|5864.47|5863.77|5864.97|5864.27|5864.47|5863.77|22
1736853070000|2025-01-14 11:11:10|5864.72|5864.02|5864.72|5864.02|5864.72|5864.02|5864.72|5864.02|6
1736853080000|2025-01-14 11:11:20|5864.84|5864.14|5864.72|5864.02|5864.84|5864.14|5864.72|5864.02|8
1736853090000|2025-01-14 11:11:30|5864.84|5864.14|5865.09|5864.39|5865.22|5864.52|5864.72|5864.02|13
1736853100000|2025-01-14 11:11:40|5864.97|5864.27|5865.09|5864.39|5865.09|5864.39|5864.97|5864.27|2
1736853110000|2025-01-14 11:11:50|5864.97|5864.27|5865.59|5864.89|5865.59|5864.89|5864.97|5864.27|47
1736853120000|2025-01-14 11:12:00|5865.72|5865.02|5865.72|5865.02|5865.97|5865.27|5865.72|5865.02|12
1736853140000|2025-01-14 11:12:20|5866.22|5865.52|5865.72|5865.02|5866.22|5865.52|5865.72|5865.02|98
1736853150000|2025-01-14 11:12:30|5865.84|5865.14|5865.72|5865.02|5865.97|5865.27|5865.72|5865.02|19
1736853170000|2025-01-14 11:12:50|5865.84|5865.14|5865.47|5864.77|5865.84|5865.14|5865.47|5864.77|22
1736853180000|2025-01-14 11:13:00|||||||||5
1736853200000|2025-01-14 11:13:20|||||||||12
1736853210000|2025-01-14 11:13:30|5865.59|5864.89|5865.47|5864.77|5865.72|5865.02|5865.47|5864.77|17
1736853220000|2025-01-14 11:13:40|5865.34|5864.64|5865.47|5864.77|5865.47|5864.77|5865.22|5864.52|41
1736853240000|2025-01-14 11:14:00|5865.34|5864.64|5865.34|5864.64|5865.34|5864.64|5865.22|5864.52|32
1736853250000|2025-01-14 11:14:10|5865.22|5864.52|5865.34|5864.64|5865.34|5864.64|5865.22|5864.52|0
1736853260000|2025-01-14 11:14:20|5865.47|5864.77|5866.22|5865.52|5866.22|5865.52|5865.47|5864.77|42
1736853270000|2025-01-14 11:14:30|5865.97|5865.27|5865.97|5865.27|5865.97|5865.27|5865.84|5865.14|39
1736853280000|2025-01-14 11:14:40|5866.22|5865.52|5866.22|5865.52|5866.22|5865.52|5866.22|5865.52|8
1736853290000|2025-01-14 11:14:50|||||||||25
1736853300000|2025-01-14 11:15:00|5865.97|5865.27|5866.22|5865.52|5866.22|5865.52|5865.97|5865.27|24
1736853310000|2025-01-14 11:15:10|5866.34|5865.64|5865.72|5865.02|5866.47|5865.77|5865.72|5865.02|46
1736853320000|2025-01-14 11:15:20|5865.59|5864.89|5865.47|5864.77|5865.72|5865.02|5865.47|5864.77|22
1736853330000|2025-01-14 11:15:30|5865.22|5864.52|5865.22|5864.52|5865.34|5864.64|5865.22|5864.52|65
1736853340000|2025-01-14 11:15:40|5864.97|5864.27|5864.72|5864.02|5864.97|5864.27|5864.72|5864.02|119
1736853350000|2025-01-14 11:15:50|||||||||57
1736853360000|2025-01-14 11:16:00|5864.47|5863.77|5864.22|5863.52|5864.47|5863.77|5864.22|5863.52|50
1736853370000|2025-01-14 11:16:10|||||||||5
1736853380000|2025-01-14 11:16:20|5864.34|5863.64|5864.22|5863.52|5864.47|5863.77|5864.22|5863.52|26
1736853390000|2025-01-14 11:16:30|5863.97|5863.27|5863.97|5863.27|5863.97|5863.27|5863.97|5863.27|16
1736853400000|2025-01-14 11:16:40|5863.84|5863.14|5864.09|5863.39|5864.09|5863.39|5863.72|5863.02|38
1736853410000|2025-01-14 11:16:50|5863.97|5863.27|5864.22|5863.52|5864.22|5863.52|5863.97|5863.27|3
1736853430000|2025-01-14 11:17:10|||||||||16
1736853440000|2025-01-14 11:17:20|5864.34|5863.64|5864.47|5863.77|5864.72|5864.02|5864.34|5863.64|19
1736853450000|2025-01-14 11:17:30|5864.34|5863.64|5864.22|5863.52|5864.47|5863.77|5864.22|5863.52|7
1736853460000|2025-01-14 11:17:40|||||||||1
1736853480000|2025-01-14 11:18:00|5864.09|5863.39|5863.97|5863.27|5864.09|5863.39|5863.97|5863.27|6
1736853490000|2025-01-14 11:18:10|||||||||1
1736853500000|2025-01-14 11:18:20|||||||||16
1736853510000|2025-01-14 11:18:30|5863.84|5863.14|5863.72|5863.02|5863.84|5863.14|5863.72|5863.02|11
1736853530000|2025-01-14 11:18:50|||||||||5
1736853540000|2025-01-14 11:19:00|5863.97|5863.27|5863.97|5863.27|5863.97|5863.27|5863.97|5863.27|19
1736853550000|2025-01-14 11:19:10|5863.47|5862.77|5863.22|5862.52|5863.47|5862.77|5863.09|5862.39|46
1736853560000|2025-01-14 11:19:20|5863.09|5862.39|5862.22|5861.52|5863.09|5862.39|5861.97|5861.27|202
1736853570000|2025-01-14 11:19:30|5862.34|5861.64|5862.47|5861.77|5862.47|5861.77|5862.34|5861.64|12
1736853580000|2025-01-14 11:19:40|5862.72|5862.02|5862.72|5862.02|5862.72|5862.02|5862.72|5862.02|15
1736853590000|2025-01-14 11:19:50|5862.97|5862.27|5862.97|5862.27|5862.97|5862.27|5862.97|5862.27|5
1736853600000|2025-01-14 11:20:00|5862.84|5862.14|5862.97|5862.27|5862.97|5862.27|5862.84|5862.14|14
1736853610000|2025-01-14 11:20:10|5862.72|5862.02|5862.47|5861.77|5862.72|5862.02|5862.47|5861.77|17
1736853620000|2025-01-14 11:20:20|5861.97|5861.27|5861.72|5861.02|5862.22|5861.52|5861.59|5860.89|99
1736853630000|2025-01-14 11:20:30|5861.59|5860.89|5861.72|5861.02|5861.72|5861.02|5861.47|5860.77|29
1736853640000|2025-01-14 11:20:40|5861.97|5861.27|5861.97|5861.27|5861.97|5861.27|5861.97|5861.27|15
1736853650000|2025-01-14 11:20:50|5861.84|5861.14|5861.72|5861.02|5861.84|5861.14|5861.59|5860.89|13
1736853660000|2025-01-14 11:21:00|5861.59|5860.89|5861.47|5860.77|5861.97|5861.27|5861.47|5860.77|33
1736853670000|2025-01-14 11:21:10|5861.72|5861.02|5861.72|5861.02|5861.72|5861.02|5861.59|5860.89|22
1736853680000|2025-01-14 11:21:20|5861.84|5861.14|5861.72|5861.02|5861.84|5861.14|5861.72|5861.02|3
1736853690000|2025-01-14 11:21:30|5861.59|5860.89|5861.72|5861.02|5861.72|5861.02|5861.59|5860.89|22
1736853700000|2025-01-14 11:21:40|5861.47|5860.77|5861.47|5860.77|5861.47|5860.77|5861.47|5860.77|34
1736853710000|2025-01-14 11:21:50|5861.59|5860.89|5861.47|5860.77|5861.72|5861.02|5861.47|5860.77|32
1736853720000|2025-01-14 11:22:00|5861.34|5860.64|5860.97|5860.27|5861.34|5860.64|5860.72|5860.02|74
1736853730000|2025-01-14 11:22:10|5860.84|5860.14|5860.72|5860.02|5860.84|5860.14|5860.72|5860.02|11
1736853740000|2025-01-14 11:22:20|5860.97|5860.27|5860.47|5859.77|5860.97|5860.27|5859.97|5859.27|149
1736853750000|2025-01-14 11:22:30|5860.34|5859.64|5860.72|5860.02|5860.72|5860.02|5860.34|5859.64|24
1736853760000|2025-01-14 11:22:40|5860.97|5860.27|5861.22|5860.52|5861.22|5860.52|5860.97|5860.27|19
1736853770000|2025-01-14 11:22:50|5861.09|5860.39|5860.97|5860.27|5861.09|5860.39|5860.97|5860.27|26
1736853780000|2025-01-14 11:23:00|5860.84|5860.14|5861.22|5860.52|5861.22|5860.52|5860.72|5860.02|21
1736853790000|2025-01-14 11:23:10|5860.97|5860.27|5860.59|5859.89|5860.97|5860.27|5860.47|5859.77|39
1736853800000|2025-01-14 11:23:20|5860.47|5859.77|5860.47|5859.77|5860.59|5859.89|5860.47|5859.77|18
1736853810000|2025-01-14 11:23:30|5860.22|5859.52|5860.22|5859.52|5860.47|5859.77|5860.22|5859.52|15
1736853820000|2025-01-14 11:23:40|5860.34|5859.64|5860.22|5859.52|5860.34|5859.64|5860.22|5859.52|7
1736853830000|2025-01-14 11:23:50|5860.34|5859.64|5860.22|5859.52|5860.47|5859.77|5860.22|5859.52|17
1736853840000|2025-01-14 11:24:00|5859.97|5859.27|5859.47|5858.77|5860.22|5859.52|5859.47|5858.77|74
1736853850000|2025-01-14 11:24:10|5859.72|5859.02|5859.97|5859.27|5859.97|5859.27|5859.47|5858.77|12
1736853860000|2025-01-14 11:24:20|5859.84|5859.14|5859.97|5859.27|5859.97|5859.27|5859.72|5859.02|10
1736853870000|2025-01-14 11:24:30|5859.84|5859.14|5859.97|5859.27|5859.97|5859.27|5859.84|5859.14|7
1736853880000|2025-01-14 11:24:40|5860.22|5859.52|5859.97|5859.27|5860.22|5859.52|5859.97|5859.27|23
1736853890000|2025-01-14 11:24:50|5860.09|5859.39|5859.97|5859.27|5860.09|5859.39|5859.72|5859.02|32
1736853900000|2025-01-14 11:25:00|5859.84|5859.14|5859.47|5858.77|5859.84|5859.14|5859.47|5858.77|28
1736853910000|2025-01-14 11:25:10|5859.72|5859.02|5859.84|5859.14|5859.97|5859.27|5859.72|5859.02|20
1736853920000|2025-01-14 11:25:20|5859.97|5859.27|5859.84|5859.14|5859.97|5859.27|5859.72|5859.02|37
1736853930000|2025-01-14 11:25:30|5859.72|5859.02|5859.47|5858.77|5859.72|5859.02|5859.47|5858.77|151
1736853940000|2025-01-14 11:25:40|5859.72|5859.02|5859.97|5859.27|5859.97|5859.27|5859.72|5859.02|20
1736853950000|2025-01-14 11:25:50|5859.84|5859.14|5859.97|5859.27|5859.97|5859.27|5859.84|5859.14|64
1736853960000|2025-01-14 11:26:00|5859.72|5859.02|5860.47|5859.77|5860.47|5859.77|5859.72|5859.02|37
1736853970000|2025-01-14 11:26:10|5860.59|5859.89|5860.34|5859.64|5860.59|5859.89|5859.97|5859.27|52
1736853980000|2025-01-14 11:26:20|5860.47|5859.77|5860.72|5860.02|5860.72|5860.02|5860.22|5859.52|13
1736853990000|2025-01-14 11:26:30|5860.59|5859.89|5860.47|5859.77|5860.97|5860.27|5860.34|5859.64|34
1736854000000|2025-01-14 11:26:40|5860.34|5859.64|5859.97|5859.27|5860.47|5859.77|5859.97|5859.27|14
1736854010000|2025-01-14 11:26:50|5860.09|5859.39|5859.84|5859.14|5860.09|5859.39|5859.72|5859.02|15
1736854020000|2025-01-14 11:27:00|5859.97|5859.27|5859.97|5859.27|5859.97|5859.27|5859.47|5858.77|120
1736854030000|2025-01-14 11:27:10|5860.09|5859.39|5859.97|5859.27|5860.22|5859.52|5859.97|5859.27|53
1736854040000|2025-01-14 11:27:20|5860.09|5859.39|5860.47|5859.77|5860.47|5859.77|5860.09|5859.39|5
1736854050000|2025-01-14 11:27:30|5860.72|5860.02|5860.72|5860.02|5860.72|5860.02|5860.72|5860.02|34
1736854060000|2025-01-14 11:27:40|5860.59|5859.89|5860.59|5859.89|5860.72|5860.02|5860.47|5859.77|24
1736854070000|2025-01-14 11:27:50|5860.72|5860.02|5860.47|5859.77|5860.72|5860.02|5860.47|5859.77|2
1736854080000|2025-01-14 11:28:00|5860.97|5860.27|5860.59|5859.89|5861.22|5860.52|5860.47|5859.77|55
1736854090000|2025-01-14 11:28:10|5860.47|5859.77|5860.72|5860.02|5860.72|5860.02|5860.47|5859.77|1
1736854100000|2025-01-14 11:28:20|5860.59|5859.89|5860.72|5860.02|5860.72|5860.02|5860.59|5859.89|14
1736854110000|2025-01-14 11:28:30|5860.47|5859.77|5860.47|5859.77|5860.59|5859.89|5860.47|5859.77|51
1736854120000|2025-01-14 11:28:40|5860.59|5859.89|5860.72|5860.02|5860.72|5860.02|5860.47|5859.77|28
1736854140000|2025-01-14 11:29:00|5860.84|5860.14|5861.22|5860.52|5861.22|5860.52|5860.84|5860.14|42
1736854150000|2025-01-14 11:29:10|||||||||2
1736854160000|2025-01-14 11:29:20|5860.97|5860.27|5860.72|5860.02|5860.97|5860.27|5860.72|5860.02|19
1736854170000|2025-01-14 11:29:30|5860.84|5860.14|5860.97|5860.27|5860.97|5860.27|5860.84|5860.14|20
1736854180000|2025-01-14 11:29:40|5860.84|5860.14|5860.72|5860.02|5860.84|5860.14|5860.72|5860.02|18
1736854190000|2025-01-14 11:29:50|||||||||12
1736854200000|2025-01-14 11:30:00|5860.84|5860.14|5860.47|5859.77|5860.84|5860.14|5860.47|5859.77|37
1736854210000|2025-01-14 11:30:10|5860.22|5859.52|5860.22|5859.52|5860.34|5859.64|5859.97|5859.27|51
1736854220000|2025-01-14 11:30:20|5860.34|5859.64|5860.59|5859.89|5860.72|5860.02|5860.34|5859.64|22
1736854230000|2025-01-14 11:30:30|5860.47|5859.77|5860.97|5860.27|5860.97|5860.27|5860.47|5859.77|22
1736854240000|2025-01-14 11:30:40|5860.72|5860.02|5860.72|5860.02|5860.72|5860.02|5860.72|5860.02|26
1736854250000|2025-01-14 11:30:50|5860.59|5859.89|5860.47|5859.77|5860.59|5859.89|5860.47|5859.77|10
1736854260000|2025-01-14 11:31:00|5860.22|5859.52|5859.34|5858.64|5860.22|5859.52|5859.34|5858.64|255
1736854270000|2025-01-14 11:31:10|5858.72|5858.02|5859.09|5858.39|5859.09|5858.39|5858.47|5857.77|290
1736854280000|2025-01-14 11:31:20|5859.22|5858.52|5858.97|5858.27|5859.22|5858.52|5858.97|5858.27|5
1736854290000|2025-01-14 11:31:30|5859.09|5858.39|5858.97|5858.27|5859.22|5858.52|5858.97|5858.27|20
1736854300000|2025-01-14 11:31:40|||||||||6
1736854310000|2025-01-14 11:31:50|||||||||13
1736854320000|2025-01-14 11:32:00|5859.09|5858.39|5859.22|5858.52|5859.22|5858.52|5858.97|5858.27|36
1736854330000|2025-01-14 11:32:10|5858.97|5858.27|5858.47|5857.77|5858.97|5858.27|5858.34|5857.64|36
1736854340000|2025-01-14 11:32:20|5858.34|5857.64|5859.22|5858.52|5859.22|5858.52|5858.22|5857.52|47
1736854350000|2025-01-14 11:32:30|5859.34|5858.64|5859.72|5859.02|5859.72|5859.02|5859.34|5858.64|23
1736854360000|2025-01-14 11:32:40|||||||||3
1736854370000|2025-01-14 11:32:50|5859.84|5859.14|5860.22|5859.52|5860.22|5859.52|5859.84|5859.14|14
1736854380000|2025-01-14 11:33:00|5860.09|5859.39|5860.22|5859.52|5860.22|5859.52|5859.97|5859.27|20
1736854390000|2025-01-14 11:33:10|5859.97|5859.27|5860.22|5859.52|5860.22|5859.52|5859.97|5859.27|19
1736854400000|2025-01-14 11:33:20|5860.47|5859.77|5860.97|5860.27|5860.97|5860.27|5860.47|5859.77|28
1736854410000|2025-01-14 11:33:30|5861.09|5860.39|5859.72|5859.02|5861.22|5860.52|5859.47|5858.77|55
1736854420000|2025-01-14 11:33:40|5859.84|5859.14|5860.09|5859.39|5860.09|5859.39|5859.72|5859.02|65
1736854430000|2025-01-14 11:33:50|5859.97|5859.27|5859.97|5859.27|5860.09|5859.39|5859.84|5859.14|9
1736854440000|2025-01-14 11:34:00|5859.84|5859.14|5859.72|5859.02|5859.97|5859.27|5859.72|5859.02|5
1736854450000|2025-01-14 11:34:10|5859.97|5859.27|5860.22|5859.52|5860.22|5859.52|5859.97|5859.27|65
1736854460000|2025-01-14 11:34:20|5860.34|5859.64|5860.47|5859.77|5860.47|5859.77|5860.34|5859.64|20
1736854470000|2025-01-14 11:34:30|5860.34|5859.64|5860.22|5859.52|5860.47|5859.77|5860.22|5859.52|19
1736854480000|2025-01-14 11:34:40|5859.97|5859.27|5859.97|5859.27|5859.97|5859.27|5859.97|5859.27|12
1736854490000|2025-01-14 11:34:50|5860.09|5859.39|5860.47|5859.77|5860.47|5859.77|5860.09|5859.39|17
1736854500000|2025-01-14 11:35:00|5860.22|5859.52|5860.34|5859.64|5860.47|5859.77|5860.22|5859.52|20
1736854510000|2025-01-14 11:35:10|5860.47|5859.77|5860.34|5859.64|5860.47|5859.77|5860.34|5859.64|2
1736854520000|2025-01-14 11:35:20|5860.47|5859.77|5860.47|5859.77|5860.47|5859.77|5860.47|5859.77|12
1736854530000|2025-01-14 11:35:30|5860.59|5859.89|5860.47|5859.77|5860.72|5860.02|5860.47|5859.77|14
1736854540000|2025-01-14 11:35:40|5860.59|5859.89|5860.47|5859.77|5860.59|5859.89|5860.47|5859.77|0
1736854550000|2025-01-14 11:35:50|5860.22|5859.52|5860.22|5859.52|5860.47|5859.77|5860.22|5859.52|14
1736854560000|2025-01-14 11:36:00|5859.97|5859.27|5860.22|5859.52|5860.22|5859.52|5859.72|5859.02|20
1736854570000|2025-01-14 11:36:10|5860.09|5859.39|5860.22|5859.52|5860.22|5859.52|5859.97|5859.27|5
1736854580000|2025-01-14 11:36:20|5860.09|5859.39|5860.47|5859.77|5860.59|5859.89|5860.09|5859.39|6
1736854590000|2025-01-14 11:36:30|||||||||1
1736854600000|2025-01-14 11:36:40|5860.34|5859.64|5860.22|5859.52|5860.34|5859.64|5860.22|5859.52|17
1736854610000|2025-01-14 11:36:50|5859.97|5859.27|5859.97|5859.27|5859.97|5859.27|5859.72|5859.02|18
1736854620000|2025-01-14 11:37:00|5859.84|5859.14|5859.22|5858.52|5859.84|5859.14|5859.22|5858.52|12
1736854630000|2025-01-14 11:37:10|5859.34|5858.64|5859.22|5858.52|5859.47|5858.77|5859.22|5858.52|30
1736854640000|2025-01-14 11:37:20|5859.09|5858.39|5859.09|5858.39|5859.22|5858.52|5859.09|5858.39|9
1736854650000|2025-01-14 11:37:30|5859.22|5858.52|5859.34|5858.64|5859.47|5858.77|5859.09|5858.39|26
1736854660000|2025-01-14 11:37:40|5859.22|5858.52|5859.22|5858.52|5859.47|5858.77|5859.22|5858.52|27
1736854670000|2025-01-14 11:37:50|5859.09|5858.39|5859.47|5858.77|5859.47|5858.77|5859.09|5858.39|16
1736854680000|2025-01-14 11:38:00|5859.72|5859.02|5859.47|5858.77|5859.84|5859.14|5859.47|5858.77|19
1736854690000|2025-01-14 11:38:10|5859.59|5858.89|5859.72|5859.02|5859.72|5859.02|5859.59|5858.89|6
1736854700000|2025-01-14 11:38:20|5859.84|5859.14|5859.59|5858.89|5859.84|5859.14|5859.59|5858.89|14
1736854710000|2025-01-14 11:38:30|5859.72|5859.02|5859.72|5859.02|5859.84|5859.14|5859.72|5859.02|6
1736854720000|2025-01-14 11:38:40|5859.59|5858.89|5859.72|5859.02|5859.84|5859.14|5859.59|5858.89|9
1736854730000|2025-01-14 11:38:50|5859.84|5859.14|5859.47|5858.77|5859.84|5859.14|5859.47|5858.77|7
1736854740000|2025-01-14 11:39:00|5859.59|5858.89|5859.97|5859.27|5860.09|5859.39|5859.47|5858.77|17
1736854750000|2025-01-14 11:39:10|5860.09|5859.39|5860.09|5859.39|5860.22|5859.52|5860.09|5859.39|10
1736854760000|2025-01-14 11:39:20|5859.97|5859.27|5859.47|5858.77|5859.97|5859.27|5859.47|5858.77|16
1736854780000|2025-01-14 11:39:40|5859.72|5859.02|5859.84|5859.14|5859.97|5859.27|5859.47|5858.77|12
1736854790000|2025-01-14 11:39:50|5859.72|5859.02|5859.47|5858.77|5859.72|5859.02|5858.97|5858.27|58
1736854800000|2025-01-14 11:40:00|5859.22|5858.52|5859.47|5858.77|5859.59|5858.89|5859.22|5858.52|71
1736854810000|2025-01-14 11:40:10|5859.34|5858.64|5859.47|5858.77|5859.47|5858.77|5859.34|5858.64|1
1736854820000|2025-01-14 11:40:20|5859.72|5859.02|5859.72|5859.02|5859.72|5859.02|5859.72|5859.02|6
1736854830000|2025-01-14 11:40:30|5859.84|5859.14|5859.97|5859.27|5859.97|5859.27|5859.84|5859.14|11
1736854840000|2025-01-14 11:40:40|5859.72|5859.02|5859.22|5858.52|5859.72|5859.02|5859.22|5858.52|27
1736854850000|2025-01-14 11:40:50|5858.97|5858.27|5859.22|5858.52|5859.22|5858.52|5858.97|5858.27|20
1736854860000|2025-01-14 11:41:00|5859.47|5858.77|5859.47|5858.77|5859.72|5859.02|5859.22|5858.52|34
1736854870000|2025-01-14 11:41:10|5859.59|5858.89|5859.59|5858.89|5859.72|5859.02|5859.59|5858.89|12
1736854880000|2025-01-14 11:41:20|5859.47|5858.77|5859.97|5859.27|5859.97|5859.27|5859.47|5858.77|37
1736854890000|2025-01-14 11:41:30|5860.09|5859.39|5860.47|5859.77|5860.47|5859.77|5859.97|5859.27|8
1736854900000|2025-01-14 11:41:40|5860.59|5859.89|5860.22|5859.52|5860.59|5859.89|5860.22|5859.52|20
1736854910000|2025-01-14 11:41:50|5860.34|5859.64|5860.47|5859.77|5860.47|5859.77|5860.22|5859.52|12
1736854920000|2025-01-14 11:42:00|5860.59|5859.89|5860.72|5860.02|5860.84|5860.14|5860.59|5859.89|21
1736854930000|2025-01-14 11:42:10|5860.84|5860.14|5861.09|5860.39|5861.09|5860.39|5860.47|5859.77|22
1736854940000|2025-01-14 11:42:20|5861.22|5860.52|5861.22|5860.52|5861.22|5860.52|5860.97|5860.27|16
1736854950000|2025-01-14 11:42:30|5861.09|5860.39|5861.22|5860.52|5861.22|5860.52|5860.97|5860.27|4
1736854960000|2025-01-14 11:42:40|5861.09|5860.39|5860.84|5860.14|5861.09|5860.39|5860.84|5860.14|9
1736854970000|2025-01-14 11:42:50|5860.97|5860.27|5861.09|5860.39|5861.09|5860.39|5860.59|5859.89|10
1736854980000|2025-01-14 11:43:00|5861.22|5860.52|5860.97|5860.27|5861.22|5860.52|5860.72|5860.02|15
1736854990000|2025-01-14 11:43:10|5860.84|5860.14|5860.72|5860.02|5860.97|5860.27|5860.72|5860.02|11
1736855000000|2025-01-14 11:43:20|5860.84|5860.14|5860.97|5860.27|5860.97|5860.27|5860.72|5860.02|9
1736855010000|2025-01-14 11:43:30|5860.84|5860.14|5860.72|5860.02|5860.84|5860.14|5860.59|5859.89|9
1736855020000|2025-01-14 11:43:40|5860.47|5859.77|5859.84|5859.14|5860.47|5859.77|5859.84|5859.14|45
1736855030000|2025-01-14 11:43:50|5859.97|5859.27|5859.72|5859.02|5859.97|5859.27|5859.72|5859.02|1
1736855040000|2025-01-14 11:44:00|5859.47|5858.77|5859.97|5859.27|5859.97|5859.27|5859.47|5858.77|36
1736855050000|2025-01-14 11:44:10|5860.22|5859.52|5860.22|5859.52|5860.22|5859.52|5860.22|5859.52|15
1736855060000|2025-01-14 11:44:20|5860.47|5859.77|5860.47|5859.77|5860.47|5859.77|5860.47|5859.77|16
1736855070000|2025-01-14 11:44:30|5860.59|5859.89|5860.47|5859.77|5860.59|5859.89|5860.47|5859.77|8
1736855080000|2025-01-14 11:44:40|5860.22|5859.52|5860.22|5859.52|5860.22|5859.52|5860.22|5859.52|10
1736855090000|2025-01-14 11:44:50|5860.09|5859.39|5860.09|5859.39|5860.09|5859.39|5860.09|5859.39|11
1736855100000|2025-01-14 11:45:00|5859.97|5859.27|5859.47|5858.77|5860.09|5859.39|5859.47|5858.77|39
1736855110000|2025-01-14 11:45:10|5859.34|5858.64|5859.34|5858.64|5859.47|5858.77|5859.34|5858.64|8
1736855120000|2025-01-14 11:45:20|5859.22|5858.52|5858.84|5858.14|5859.22|5858.52|5858.84|5858.14|41
1736855130000|2025-01-14 11:45:30|5858.72|5858.02|5858.72|5858.02|5858.72|5858.02|5858.59|5857.89|17
1736855140000|2025-01-14 11:45:40|5858.97|5858.27|5859.47|5858.77|5859.47|5858.77|5858.97|5858.27|23
1736855150000|2025-01-14 11:45:50|5859.59|5858.89|5859.59|5858.89|5859.59|5858.89|5859.59|5858.89|1
1736855160000|2025-01-14 11:46:00|5859.47|5858.77|5858.72|5858.02|5859.47|5858.77|5858.72|5858.02|32
1736855170000|2025-01-14 11:46:10|5858.59|5857.89|5858.22|5857.52|5858.72|5858.02|5858.22|5857.52|5
1736855180000|2025-01-14 11:46:20|5858.34|5857.64|5858.22|5857.52|5858.47|5857.77|5858.22|5857.52|13
1736855190000|2025-01-14 11:46:30|5858.34|5857.64|5858.22|5857.52|5858.47|5857.77|5858.22|5857.52|15
1736855200000|2025-01-14 11:46:40|5857.97|5857.27|5858.22|5857.52|5858.22|5857.52|5857.97|5857.27|23
1736855210000|2025-01-14 11:46:50|5858.09|5857.39|5858.22|5857.52|5858.22|5857.52|5857.84|5857.14|32
1736855220000|2025-01-14 11:47:00|5858.09|5857.39|5858.47|5857.77|5858.72|5858.02|5858.09|5857.39|27
1736855230000|2025-01-14 11:47:10|5858.22|5857.52|5858.22|5857.52|5858.22|5857.52|5858.22|5857.52|22
1736855240000|2025-01-14 11:47:20|5857.97|5857.27|5857.47|5856.77|5858.22|5857.52|5857.47|5856.77|59
1736855250000|2025-01-14 11:47:30|5857.59|5856.89|5857.59|5856.89|5857.72|5857.02|5857.47|5856.77|49
1736855260000|2025-01-14 11:47:40|5857.72|5857.02|5857.47|5856.77|5857.72|5857.02|5857.47|5856.77|29
1736855270000|2025-01-14 11:47:50|5857.59|5856.89|5857.22|5856.52|5857.72|5857.02|5857.22|5856.52|66
1736855280000|2025-01-14 11:48:00|5857.09|5856.39|5856.72|5856.02|5857.09|5856.39|5856.72|5856.02|128
1736855290000|2025-01-14 11:48:10|5856.97|5856.27|5856.72|5856.02|5857.22|5856.52|5856.72|5856.02|72
1736855300000|2025-01-14 11:48:20|5856.84|5856.14|5856.97|5856.27|5856.97|5856.27|5856.72|5856.02|18
1736855310000|2025-01-14 11:48:30|5856.72|5856.02|5856.97|5856.27|5856.97|5856.27|5856.72|5856.02|27
1736855320000|2025-01-14 11:48:40|5856.84|5856.14|5856.84|5856.14|5856.84|5856.14|5856.72|5856.02|19
1736855330000|2025-01-14 11:48:50|5856.97|5856.27|5856.97|5856.27|5856.97|5856.27|5856.97|5856.27|2
1736855340000|2025-01-14 11:49:00|||||||||2
1736855350000|2025-01-14 11:49:10|5857.09|5856.39|5856.72|5856.02|5857.22|5856.52|5856.72|5856.02|27
1736855360000|2025-01-14 11:49:20|5856.84|5856.14|5856.72|5856.02|5856.97|5856.27|5856.72|5856.02|43
1736855370000|2025-01-14 11:49:30|5856.97|5856.27|5856.72|5856.02|5856.97|5856.27|5856.72|5856.02|22
1736855380000|2025-01-14 11:49:40|5856.97|5856.27|5856.97|5856.27|5857.09|5856.39|5856.97|5856.27|21
1736855390000|2025-01-14 11:49:50|5856.84|5856.14|5857.09|5856.39|5857.22|5856.52|5856.84|5856.14|23
1736855400000|2025-01-14 11:50:00|5856.97|5856.27|5856.47|5855.77|5857.22|5856.52|5856.47|5855.77|105
1736855410000|2025-01-14 11:50:10|5856.22|5855.52|5856.47|5855.77|5856.47|5855.77|5856.22|5855.52|49
1736855420000|2025-01-14 11:50:20|||||||||1
1736855430000|2025-01-14 11:50:30|5856.34|5855.64|5856.72|5856.02|5856.72|5856.02|5856.34|5855.64|29
1736855440000|2025-01-14 11:50:40|5856.84|5856.14|5856.97|5856.27|5856.97|5856.27|5856.72|5856.02|48
1736855450000|2025-01-14 11:50:50|5857.09|5856.39|5856.72|5856.02|5857.22|5856.52|5856.72|5856.02|44
1736855460000|2025-01-14 11:51:00|5856.84|5856.14|5856.97|5856.27|5856.97|5856.27|5856.84|5856.14|15
1736855470000|2025-01-14 11:51:10|5856.72|5856.02|5857.97|5857.27|5858.09|5857.39|5856.72|5856.02|61
1736855480000|2025-01-14 11:51:20|5858.09|5857.39|5857.84|5857.14|5858.47|5857.77|5857.84|5857.14|72
1736855490000|2025-01-14 11:51:30|5857.97|5857.27|5858.22|5857.52|5858.22|5857.52|5857.84|5857.14|19
1736855500000|2025-01-14 11:51:40|||||||||2
1736855510000|2025-01-14 11:51:50|5858.09|5857.39|5858.22|5857.52|5858.22|5857.52|5857.97|5857.27|10
1736855520000|2025-01-14 11:52:00|5858.09|5857.39|5857.97|5857.27|5858.09|5857.39|5857.84|5857.14|25
1736855530000|2025-01-14 11:52:10|5858.09|5857.39|5858.47|5857.77|5858.47|5857.77|5858.09|5857.39|18
1736855540000|2025-01-14 11:52:20|5858.34|5857.64|5858.47|5857.77|5858.47|5857.77|5858.22|5857.52|46
1736855550000|2025-01-14 11:52:30|5858.59|5857.89|5858.22|5857.52|5858.72|5858.02|5858.22|5857.52|22
1736855560000|2025-01-14 11:52:40|||||||||4
1736855570000|2025-01-14 11:52:50|||||||||3
1736855580000|2025-01-14 11:53:00|5858.09|5857.39|5857.47|5856.77|5858.09|5857.39|5857.47|5856.77|37
1736855590000|2025-01-14 11:53:10|5857.34|5856.64|5857.97|5857.27|5857.97|5857.27|5857.34|5856.64|34
1736855600000|2025-01-14 11:53:20|5858.09|5857.39|5858.22|5857.52|5858.34|5857.64|5857.97|5857.27|18
1736855610000|2025-01-14 11:53:30|5857.97|5857.27|5858.22|5857.52|5858.22|5857.52|5857.97|5857.27|11
1736855620000|2025-01-14 11:53:40|5858.47|5857.77|5858.22|5857.52|5858.59|5857.89|5857.97|5857.27|13
1736855630000|2025-01-14 11:53:50|5858.34|5857.64|5858.47|5857.77|5858.47|5857.77|5858.22|5857.52|6
1736855640000|2025-01-14 11:54:00|5858.34|5857.64|5858.97|5858.27|5858.97|5858.27|5858.34|5857.64|10
1736855650000|2025-01-14 11:54:10|5858.72|5858.02|5858.97|5858.27|5858.97|5858.27|5858.72|5858.02|20
1736855660000|2025-01-14 11:54:20|5858.72|5858.02|5858.34|5857.64|5858.72|5858.02|5858.34|5857.64|41
1736855670000|2025-01-14 11:54:30|5858.22|5857.52|5858.47|5857.77|5858.47|5857.77|5858.22|5857.52|2
1736855680000|2025-01-14 11:54:40|5858.34|5857.64|5858.34|5857.64|5858.34|5857.64|5858.34|5857.64|14
1736855690000|2025-01-14 11:54:50|5858.47|5857.77|5858.22|5857.52|5858.47|5857.77|5858.22|5857.52|8
1736855700000|2025-01-14 11:55:00|5858.09|5857.39|5857.47|5856.77|5858.22|5857.52|5857.47|5856.77|24
1736855710000|2025-01-14 11:55:10|5857.34|5856.64|5857.22|5856.52|5857.47|5856.77|5857.22|5856.52|38
1736855720000|2025-01-14 11:55:20|5857.47|5856.77|5857.34|5856.64|5857.47|5856.77|5857.34|5856.64|18
1736855730000|2025-01-14 11:55:30|5857.47|5856.77|5857.47|5856.77|5857.47|5856.77|5857.22|5856.52|4
1736855740000|2025-01-14 11:55:40|5857.34|5856.64|5857.22|5856.52|5857.34|5856.64|5857.22|5856.52|1
1736855750000|2025-01-14 11:55:50|5857.47|5856.77|5857.47|5856.77|5857.47|5856.77|5857.47|5856.77|3
1736855760000|2025-01-14 11:56:00|5857.72|5857.02|5857.72|5857.02|5857.97|5857.27|5857.72|5857.02|30
1736855780000|2025-01-14 11:56:20|5857.59|5856.89|5857.72|5857.02|5857.72|5857.02|5857.34|5856.64|55
1736855790000|2025-01-14 11:56:30|5857.84|5857.14|5857.47|5856.77|5857.84|5857.14|5857.47|5856.77|28
1736855800000|2025-01-14 11:56:40|5857.59|5856.89|5857.72|5857.02|5857.72|5857.02|5857.47|5856.77|0
1736855810000|2025-01-14 11:56:50|5857.47|5856.77|5856.72|5856.02|5857.47|5856.77|5856.59|5855.89|46
1736855820000|2025-01-14 11:57:00|5857.09|5856.39|5857.09|5856.39|5857.34|5856.64|5856.97|5856.27|29
1736855830000|2025-01-14 11:57:10|5857.22|5856.52|5857.97|5857.27|5857.97|5857.27|5857.22|5856.52|30
1736855840000|2025-01-14 11:57:20|5857.72|5857.02|5857.72|5857.02|5857.97|5857.27|5857.47|5856.77|74
1736855850000|2025-01-14 11:57:30|5857.84|5857.14|5857.97|5857.27|5857.97|5857.27|5857.84|5857.14|7
1736855860000|2025-01-14 11:57:40|5857.84|5857.14|5857.72|5857.02|5857.97|5857.27|5857.72|5857.02|56
1736855870000|2025-01-14 11:57:50|5857.97|5857.27|5857.97|5857.27|5857.97|5857.27|5857.97|5857.27|8
1736855880000|2025-01-14 11:58:00|5858.09|5857.39|5857.72|5857.02|5858.09|5857.39|5857.72|5857.02|29
1736855890000|2025-01-14 11:58:10|5857.97|5857.27|5858.47|5857.77|5858.47|5857.77|5857.97|5857.27|20
1736855900000|2025-01-14 11:58:20|5858.59|5857.89|5858.97|5858.27|5858.97|5858.27|5858.47|5857.77|18
1736855910000|2025-01-14 11:58:30|5858.72|5858.02|5858.72|5858.02|5858.84|5858.14|5858.59|5857.89|22
1736855920000|2025-01-14 11:58:40|5858.84|5858.14|5858.97|5858.27|5858.97|5858.27|5858.72|5858.02|12
1736855930000|2025-01-14 11:58:50|5859.22|5858.52|5858.97|5858.27|5859.22|5858.52|5858.97|5858.27|22
1736855940000|2025-01-14 11:59:00|5858.84|5858.14|5858.47|5857.77|5858.84|5858.14|5858.34|5857.64|17
1736855950000|2025-01-14 11:59:10|5858.22|5857.52|5858.22|5857.52|5858.47|5857.77|5858.22|5857.52|5
1736855960000|2025-01-14 11:59:20|5858.09|5857.39|5857.97|5857.27|5858.34|5857.64|5857.72|5857.02|23
1736855970000|2025-01-14 11:59:30|5858.09|5857.39|5858.34|5857.64|5858.34|5857.64|5857.97|5857.27|3
1736855980000|2025-01-14 11:59:40|5858.22|5857.52|5858.22|5857.52|5858.34|5857.64|5857.97|5857.27|4
1736855990000|2025-01-14 11:59:50|5857.84|5857.14|5857.72|5857.02|5857.84|5857.14|5857.72|5857.02|17
1736856000000|2025-01-14 12:00:00|5857.47|5856.77|5857.72|5857.02|5858.59|5857.89|5857.47|5856.77|192
1736856010000|2025-01-14 12:00:10|5857.84|5857.14|5857.72|5857.02|5857.97|5857.27|5857.47|5856.77|64
1736856020000|2025-01-14 12:00:20|5857.59|5856.89|5857.47|5856.77|5857.59|5856.89|5857.09|5856.39|48
1736856030000|2025-01-14 12:00:30|5857.59|5856.89|5857.22|5856.52|5857.59|5856.89|5857.22|5856.52|30
1736856040000|2025-01-14 12:00:40|5857.34|5856.64|5857.22|5856.52|5857.34|5856.64|5856.97|5856.27|39
1736856050000|2025-01-14 12:00:50|5857.34|5856.64|5857.72|5857.02|5857.72|5857.02|5857.34|5856.64|45
1736856060000|2025-01-14 12:01:00|5857.34|5856.64|5857.22|5856.52|5857.72|5857.02|5857.22|5856.52|51
1736856070000|2025-01-14 12:01:10|5857.09|5856.39|5857.47|5856.77|5857.47|5856.77|5856.97|5856.27|40
1736856080000|2025-01-14 12:01:20|5857.72|5857.02|5857.72|5857.02|5857.72|5857.02|5857.59|5856.89|15
1736856090000|2025-01-14 12:01:30|5857.59|5856.89|5857.47|5856.77|5857.59|5856.89|5857.22|5856.52|11
1736856100000|2025-01-14 12:01:40|5857.34|5856.64|5857.34|5856.64|5857.59|5856.89|5857.22|5856.52|29
1736856110000|2025-01-14 12:01:50|5857.47|5856.77|5857.47|5856.77|5857.47|5856.77|5857.34|5856.64|5
1736856120000|2025-01-14 12:02:00|5857.59|5856.89|5857.47|5856.77|5857.59|5856.89|5857.34|5856.64|17
1736856130000|2025-01-14 12:02:10|5857.22|5856.52|5857.97|5857.27|5857.97|5857.27|5857.22|5856.52|41
1736856140000|2025-01-14 12:02:20|5858.22|5857.52|5858.72|5858.02|5858.72|5858.02|5858.22|5857.52|48
1736856150000|2025-01-14 12:02:30|5858.59|5857.89|5858.72|5858.02|5858.72|5858.02|5858.59|5857.89|13
1736856160000|2025-01-14 12:02:40|5858.47|5857.77|5858.34|5857.64|5858.59|5857.89|5858.34|5857.64|44
1736856170000|2025-01-14 12:02:50|5858.22|5857.52|5858.59|5857.89|5858.59|5857.89|5858.22|5857.52|8
1736856180000|2025-01-14 12:03:00|5858.72|5858.02|5859.22|5858.52|5859.22|5858.52|5858.47|5857.77|25
1736856190000|2025-01-14 12:03:10|5859.47|5858.77|5860.22|5859.52|5860.22|5859.52|5859.47|5858.77|57
1736856200000|2025-01-14 12:03:20|5860.09|5859.39|5859.72|5859.02|5860.09|5859.39|5859.47|5858.77|18
1736856210000|2025-01-14 12:03:30|5859.47|5858.77|5858.72|5858.02|5859.47|5858.77|5858.72|5858.02|51
1736856220000|2025-01-14 12:03:40|5858.84|5858.14|5859.22|5858.52|5859.22|5858.52|5858.72|5858.02|6
1736856230000|2025-01-14 12:03:50|5859.34|5858.64|5859.47|5858.77|5859.47|5858.77|5859.34|5858.64|21
1736856240000|2025-01-14 12:04:00|5859.72|5859.02|5859.47|5858.77|5859.72|5859.02|5859.22|5858.52|30
1736856250000|2025-01-14 12:04:10|5859.22|5858.52|5859.47|5858.77|5859.47|5858.77|5859.22|5858.52|24
1736856260000|2025-01-14 12:04:20|||||||||1
1736856270000|2025-01-14 12:04:30|||||||||3
1736856280000|2025-01-14 12:04:40|5859.59|5858.89|5859.72|5859.02|5859.72|5859.02|5859.47|5858.77|21
1736856290000|2025-01-14 12:04:50|5859.97|5859.27|5859.97|5859.27|5860.22|5859.52|5859.97|5859.27|30
1736856300000|2025-01-14 12:05:00|5860.09|5859.39|5860.22|5859.52|5860.47|5859.77|5859.97|5859.27|42
1736856310000|2025-01-14 12:05:10|5859.97|5859.27|5859.47|5858.77|5859.97|5859.27|5859.47|5858.77|36
1736856320000|2025-01-14 12:05:20|5859.72|5859.02|5859.47|5858.77|5859.72|5859.02|5858.97|5858.27|35
1736856330000|2025-01-14 12:05:30|||||||||23
1736856340000|2025-01-14 12:05:40|5859.34|5858.64|5858.72|5858.02|5859.34|5858.64|5858.47|5857.77|50
1736856350000|2025-01-14 12:05:50|5858.97|5858.27|5859.22|5858.52|5859.22|5858.52|5858.97|5858.27|20
1736856360000|2025-01-14 12:06:00|5858.97|5858.27|5858.59|5857.89|5858.97|5858.27|5858.59|5857.89|45
1736856370000|2025-01-14 12:06:10|5858.72|5858.02|5858.72|5858.02|5858.97|5858.27|5858.47|5857.77|22
1736856380000|2025-01-14 12:06:20|5858.84|5858.14|5858.97|5858.27|5858.97|5858.27|5858.84|5858.14|18
1736856390000|2025-01-14 12:06:30|5859.09|5858.39|5858.97|5858.27|5859.22|5858.52|5858.97|5858.27|48
1736856400000|2025-01-14 12:06:40|5859.09|5858.39|5857.97|5857.27|5859.22|5858.52|5857.97|5857.27|52
1736856410000|2025-01-14 12:06:50|5857.84|5857.14|5858.22|5857.52|5858.22|5857.52|5857.72|5857.02|61
1736856420000|2025-01-14 12:07:00|5858.09|5857.39|5856.97|5856.27|5858.09|5857.39|5856.84|5856.14|62
1736856430000|2025-01-14 12:07:10|5857.09|5856.39|5857.22|5856.52|5857.34|5856.64|5857.09|5856.39|52
1736856440000|2025-01-14 12:07:20|5856.97|5856.27|5855.47|5854.77|5857.09|5856.39|5855.09|5854.39|167
1736856450000|2025-01-14 12:07:30|5855.59|5854.89|5852.72|5852.02|5855.72|5855.02|5852.34|5851.64|405
1736856460000|2025-01-14 12:07:40|5853.22|5852.52|5853.72|5853.02|5854.22|5853.52|5852.97|5852.27|119
1736856470000|2025-01-14 12:07:50|5853.97|5853.27|5854.09|5853.39|5854.09|5853.39|5853.47|5852.77|81
1736856480000|2025-01-14 12:08:00|5854.22|5853.52|5853.47|5852.77|5854.22|5853.52|5853.34|5852.64|120
1736856490000|2025-01-14 12:08:10|5853.34|5852.64|5852.97|5852.27|5853.47|5852.77|5852.97|5852.27|117
1736856500000|2025-01-14 12:08:20|5852.47|5851.77|5852.59|5851.89|5853.22|5852.52|5852.34|5851.64|59
1736856510000|2025-01-14 12:08:30|5852.47|5851.77|5851.84|5851.14|5852.59|5851.89|5851.72|5851.02|207
1736856520000|2025-01-14 12:08:40|5851.97|5851.27|5852.22|5851.52|5852.22|5851.52|5851.47|5850.77|81
1736856530000|2025-01-14 12:08:50|5852.47|5851.77|5851.59|5850.89|5853.22|5852.52|5851.47|5850.77|340
1736856540000|2025-01-14 12:09:00|5851.47|5850.77|5853.34|5852.64|5853.34|5852.64|5850.72|5850.02|255
1736856550000|2025-01-14 12:09:10|5852.72|5852.02|5853.47|5852.77|5853.72|5853.02|5852.22|5851.52|174
1736856560000|2025-01-14 12:09:20|5853.59|5852.89|5853.34|5852.64|5853.72|5853.02|5853.22|5852.52|60
1736856570000|2025-01-14 12:09:30|5853.47|5852.77|5853.47|5852.77|5853.47|5852.77|5853.22|5852.52|27
1736856580000|2025-01-14 12:09:40|5853.34|5852.64|5853.34|5852.64|5853.47|5852.77|5853.09|5852.39|35
1736856590000|2025-01-14 12:09:50|5853.22|5852.52|5853.22|5852.52|5853.47|5852.77|5853.22|5852.52|12
1736856600000|2025-01-14 12:10:00|5852.97|5852.27|5852.72|5852.02|5852.97|5852.27|5852.47|5851.77|74
1736856610000|2025-01-14 12:10:10|5852.59|5851.89|5852.47|5851.77|5853.47|5852.77|5852.47|5851.77|114
1736856620000|2025-01-14 12:10:20|5852.22|5851.52|5853.59|5852.89|5853.72|5853.02|5852.22|5851.52|73
1736856630000|2025-01-14 12:10:30|5853.47|5852.77|5853.72|5853.02|5853.72|5853.02|5852.97|5852.27|36
1736856640000|2025-01-14 12:10:40|5853.59|5852.89|5853.72|5853.02|5853.72|5853.02|5853.22|5852.52|25
1736856650000|2025-01-14 12:10:50|5853.84|5853.14|5854.22|5853.52|5854.47|5853.77|5853.84|5853.14|67
1736856660000|2025-01-14 12:11:00|5854.47|5853.77|5854.34|5853.64|5854.97|5854.27|5854.34|5853.64|64
1736856670000|2025-01-14 12:11:10|5853.84|5853.14|5854.34|5853.64|5854.47|5853.77|5853.72|5853.02|22
1736856680000|2025-01-14 12:11:20|5854.47|5853.77|5854.97|5854.27|5855.22|5854.52|5854.47|5853.77|43
1736856690000|2025-01-14 12:11:30|5854.84|5854.14|5854.72|5854.02|5854.84|5854.14|5854.72|5854.02|15
1736856700000|2025-01-14 12:11:40|5854.47|5853.77|5854.97|5854.27|5854.97|5854.27|5854.47|5853.77|57
1736856710000|2025-01-14 12:11:50|5854.84|5854.14|5853.47|5852.77|5854.84|5854.14|5853.47|5852.77|86
1736856720000|2025-01-14 12:12:00|5853.22|5852.52|5853.97|5853.27|5853.97|5853.27|5853.22|5852.52|12
1736856730000|2025-01-14 12:12:10|5853.84|5853.14|5853.09|5852.39|5853.97|5853.27|5852.97|5852.27|80
1736856740000|2025-01-14 12:12:20|5852.97|5852.27|5852.72|5852.02|5853.22|5852.52|5852.72|5852.02|24
1736856750000|2025-01-14 12:12:30|5852.59|5851.89|5852.97|5852.27|5852.97|5852.27|5852.47|5851.77|60
1736856760000|2025-01-14 12:12:40|5852.84|5852.14|5852.72|5852.02|5853.09|5852.39|5852.72|5852.02|35
1736856770000|2025-01-14 12:12:50|5852.59|5851.89|5852.59|5851.89|5852.72|5852.02|5852.47|5851.77|22
1736856780000|2025-01-14 12:13:00|5852.72|5852.02|5851.97|5851.27|5852.72|5852.02|5851.72|5851.02|109
1736856790000|2025-01-14 12:13:10|5851.84|5851.14|5850.72|5850.02|5851.84|5851.14|5850.72|5850.02|112
1736856800000|2025-01-14 12:13:20|5850.97|5850.27|5851.47|5850.77|5851.47|5850.77|5850.97|5850.27|41
1736856810000|2025-01-14 12:13:30|5851.22|5850.52|5850.47|5849.77|5851.22|5850.52|5850.47|5849.77|43
1736856820000|2025-01-14 12:13:40|5850.59|5849.89|5850.22|5849.52|5850.97|5850.27|5850.22|5849.52|80
1736856830000|2025-01-14 12:13:50|5850.34|5849.64|5850.59|5849.89|5850.72|5850.02|5850.34|5849.64|41
1736856840000|2025-01-14 12:14:00|5850.97|5850.27|5850.47|5849.77|5851.09|5850.39|5849.22|5848.52|812
1736856850000|2025-01-14 12:14:10|5850.22|5849.52|5850.59|5849.89|5850.72|5850.02|5849.97|5849.27|66
1736856860000|2025-01-14 12:14:20|5850.47|5849.77|5850.22|5849.52|5850.47|5849.77|5850.09|5849.39|55
1736856870000|2025-01-14 12:14:30|5850.47|5849.77|5850.72|5850.02|5850.72|5850.02|5850.09|5849.39|75
1736856880000|2025-01-14 12:14:40|5850.59|5849.89|5850.97|5850.27|5851.22|5850.52|5850.47|5849.77|72
1736856890000|2025-01-14 12:14:50|5851.09|5850.39|5850.97|5850.27|5851.09|5850.39|5850.97|5850.27|1
1736856900000|2025-01-14 12:15:00|5851.22|5850.52|5851.72|5851.02|5851.84|5851.14|5850.97|5850.27|83
1736856910000|2025-01-14 12:15:10|5851.97|5851.27|5851.72|5851.02|5851.97|5851.27|5851.72|5851.02|22
1736856920000|2025-01-14 12:15:20|5851.97|5851.27|5851.72|5851.02|5851.97|5851.27|5851.47|5850.77|50
1736856930000|2025-01-14 12:15:30|5851.59|5850.89|5851.22|5850.52|5851.59|5850.89|5851.22|5850.52|30
1736856940000|2025-01-14 12:15:40|5851.09|5850.39|5850.97|5850.27|5851.22|5850.52|5850.97|5850.27|25
1736856950000|2025-01-14 12:15:50|5850.84|5850.14|5850.97|5850.27|5851.22|5850.52|5850.72|5850.02|22
1736856960000|2025-01-14 12:16:00|5850.72|5850.02|5850.97|5850.27|5850.97|5850.27|5850.72|5850.02|17
1736856970000|2025-01-14 12:16:10|5850.84|5850.14|5850.97|5850.27|5851.22|5850.52|5850.72|5850.02|35
1736856980000|2025-01-14 12:16:20|5851.09|5850.39|5850.72|5850.02|5851.22|5850.52|5850.72|5850.02|42
1736856990000|2025-01-14 12:16:30|5850.47|5849.77|5850.59|5849.89|5850.97|5850.27|5850.47|5849.77|19
1736857000000|2025-01-14 12:16:40|5850.47|5849.77|5851.22|5850.52|5851.34|5850.64|5850.47|5849.77|53
1736857010000|2025-01-14 12:16:50|5851.34|5850.64|5851.22|5850.52|5851.72|5851.02|5851.09|5850.39|20
1736857020000|2025-01-14 12:17:00|5851.34|5850.64|5851.47|5850.77|5851.72|5851.02|5851.34|5850.64|13
1736857030000|2025-01-14 12:17:10|5851.09|5850.39|5851.22|5850.52|5851.34|5850.64|5850.72|5850.02|66
1736857040000|2025-01-14 12:17:20|5851.47|5850.77|5851.97|5851.27|5852.09|5851.39|5851.47|5850.77|44
1736857050000|2025-01-14 12:17:30|5851.84|5851.14|5851.47|5850.77|5851.84|5851.14|5851.22|5850.52|16
1736857060000|2025-01-14 12:17:40|5851.59|5850.89|5851.72|5851.02|5851.84|5851.14|5851.47|5850.77|15
1736857070000|2025-01-14 12:17:50|5851.47|5850.77|5851.34|5850.64|5851.47|5850.77|5851.22|5850.52|11
1736857080000|2025-01-14 12:18:00|5851.22|5850.52|5851.47|5850.77|5851.59|5850.89|5851.22|5850.52|1
1736857090000|2025-01-14 12:18:10|5851.34|5850.64|5851.47|5850.77|5851.47|5850.77|5850.97|5850.27|20
1736857100000|2025-01-14 12:18:20|5851.97|5851.27|5851.97|5851.27|5852.09|5851.39|5851.72|5851.02|25
1736857110000|2025-01-14 12:18:30|5851.84|5851.14|5851.97|5851.27|5851.97|5851.27|5851.72|5851.02|34
1736857120000|2025-01-14 12:18:40|5851.84|5851.14|5851.47|5850.77|5851.84|5851.14|5851.22|5850.52|23
1736857130000|2025-01-14 12:18:50|5851.34|5850.64|5851.09|5850.39|5851.47|5850.77|5850.97|5850.27|37
1736857140000|2025-01-14 12:19:00|5850.97|5850.27|5850.22|5849.52|5851.09|5850.39|5850.22|5849.52|46
1736857150000|2025-01-14 12:19:10|5850.34|5849.64|5850.22|5849.52|5850.59|5849.89|5850.22|5849.52|30
1736857160000|2025-01-14 12:19:20|5850.09|5849.39|5850.22|5849.52|5850.22|5849.52|5849.97|5849.27|57
1736857170000|2025-01-14 12:19:30|5850.34|5849.64|5850.47|5849.77|5850.47|5849.77|5850.34|5849.64|20
1736857180000|2025-01-14 12:19:40|5850.59|5849.89|5850.59|5849.89|5850.72|5850.02|5850.47|5849.77|23
1736857190000|2025-01-14 12:19:50|5850.72|5850.02|5850.47|5849.77|5850.72|5850.02|5850.47|5849.77|18
1736857200000|2025-01-14 12:20:00|5850.59|5849.89|5850.59|5849.89|5850.72|5850.02|5850.47|5849.77|56
1736857210000|2025-01-14 12:20:10|5850.72|5850.02|5850.84|5850.14|5850.84|5850.14|5850.47|5849.77|14
1736857220000|2025-01-14 12:20:20|5850.72|5850.02|5850.47|5849.77|5850.72|5850.02|5850.47|5849.77|8
1736857230000|2025-01-14 12:20:30|5850.72|5850.02|5851.47|5850.77|5851.47|5850.77|5850.59|5849.89|21
1736857240000|2025-01-14 12:20:40|5850.72|5850.02|5850.97|5850.27|5850.97|5850.27|5850.72|5850.02|71
1736857250000|2025-01-14 12:20:50|5850.72|5850.02|5848.97|5848.27|5850.72|5850.02|5848.97|5848.27|95
1736857260000|2025-01-14 12:21:00|5849.09|5848.39|5847.47|5846.77|5849.09|5848.39|5847.47|5846.77|202
1736857270000|2025-01-14 12:21:10|5847.59|5846.89|5847.34|5846.64|5847.97|5847.27|5847.22|5846.52|288
1736857280000|2025-01-14 12:21:20|5847.47|5846.77|5847.22|5846.52|5847.47|5846.77|5845.97|5845.27|322
1736857290000|2025-01-14 12:21:30|5847.09|5846.39|5845.97|5845.27|5847.22|5846.52|5845.72|5845.02|139
1736857300000|2025-01-14 12:21:40|5846.09|5845.39|5845.47|5844.77|5846.59|5845.89|5845.47|5844.77|103
1736857310000|2025-01-14 12:21:50|5845.34|5844.64|5845.72|5845.02|5845.84|5845.14|5844.47|5843.77|348
1736857320000|2025-01-14 12:22:00|5845.47|5844.77|5844.72|5844.02|5845.72|5845.02|5844.72|5844.02|74
1736857330000|2025-01-14 12:22:10|5844.47|5843.77|5844.97|5844.27|5844.97|5844.27|5844.22|5843.52|79
1736857340000|2025-01-14 12:22:20|5844.84|5844.14|5844.47|5843.77|5845.22|5844.52|5844.47|5843.77|85
1736857350000|2025-01-14 12:22:30|5844.72|5844.02|5844.84|5844.14|5845.09|5844.39|5844.47|5843.77|86
1736857360000|2025-01-14 12:22:40|5844.97|5844.27|5845.59|5844.89|5845.84|5845.14|5844.97|5844.27|85
1736857370000|2025-01-14 12:22:50|5845.47|5844.77|5844.84|5844.14|5845.97|5845.27|5844.84|5844.14|100
1736857380000|2025-01-14 12:23:00|5844.97|5844.27|5843.97|5843.27|5844.97|5844.27|5843.72|5843.02|231
1736857390000|2025-01-14 12:23:10|5844.47|5843.77|5844.72|5844.02|5844.72|5844.02|5843.72|5843.02|77
1736857400000|2025-01-14 12:23:20|5844.59|5843.89|5845.72|5845.02|5845.72|5845.02|5844.47|5843.77|103
1736857410000|2025-01-14 12:23:30|5845.47|5844.77|5846.09|5845.39|5846.34|5845.64|5845.47|5844.77|80
1736857420000|2025-01-14 12:23:40|5845.97|5845.27|5845.97|5845.27|5845.97|5845.27|5845.47|5844.77|37
1736857430000|2025-01-14 12:23:50|5846.09|5845.39|5845.72|5845.02|5846.09|5845.39|5845.72|5845.02|21
1736857440000|2025-01-14 12:24:00|5845.47|5844.77|5845.22|5844.52|5845.59|5844.89|5844.97|5844.27|64
1736857450000|2025-01-14 12:24:10|5845.09|5844.39|5845.47|5844.77|5845.47|5844.77|5844.84|5844.14|92
1736857460000|2025-01-14 12:24:20|5845.59|5844.89|5845.47|5844.77|5845.59|5844.89|5845.47|5844.77|30
1736857470000|2025-01-14 12:24:30|5845.72|5845.02|5846.22|5845.52|5846.22|5845.52|5845.72|5845.02|57
1736857480000|2025-01-14 12:24:40|5846.47|5845.77|5847.22|5846.52|5847.22|5846.52|5846.47|5845.77|62
1736857490000|2025-01-14 12:24:50|5847.47|5846.77|5846.97|5846.27|5847.72|5847.02|5846.72|5846.02|106
1736857500000|2025-01-14 12:25:00|5847.22|5846.52|5847.97|5847.27|5847.97|5847.27|5847.22|5846.52|45
1736857510000|2025-01-14 12:25:10|5847.72|5847.02|5847.47|5846.77|5847.84|5847.14|5847.47|5846.77|49
1736857520000|2025-01-14 12:25:20|5847.72|5847.02|5847.72|5847.02|5847.72|5847.02|5847.59|5846.89|20
1736857530000|2025-01-14 12:25:30|5847.97|5847.27|5847.97|5847.27|5847.97|5847.27|5847.97|5847.27|26
1736857540000|2025-01-14 12:25:40|5848.22|5847.52|5847.97|5847.27|5848.22|5847.52|5847.47|5846.77|51
1736857550000|2025-01-14 12:25:50|5848.22|5847.52|5848.22|5847.52|5848.47|5847.77|5847.97|5847.27|64
1736857560000|2025-01-14 12:26:00|5848.47|5847.77|5849.47|5848.77|5849.47|5848.77|5848.47|5847.77|101
1736857570000|2025-01-14 12:26:10|5849.34|5848.64|5849.22|5848.52|5849.34|5848.64|5848.97|5848.27|47
1736857580000|2025-01-14 12:26:20|||||||||6
1736857590000|2025-01-14 12:26:30|5849.09|5848.39|5849.22|5848.52|5849.22|5848.52|5848.97|5848.27|19
1736857600000|2025-01-14 12:26:40|5849.72|5849.02|5850.47|5849.77|5850.47|5849.77|5849.72|5849.02|105
1736857610000|2025-01-14 12:26:50|5850.59|5849.89|5850.47|5849.77|5850.72|5850.02|5850.47|5849.77|68
1736857620000|2025-01-14 12:27:00|5850.72|5850.02|5851.22|5850.52|5851.22|5850.52|5850.47|5849.77|76
1736857630000|2025-01-14 12:27:10|5851.09|5850.39|5850.47|5849.77|5851.09|5850.39|5850.22|5849.52|40
1736857640000|2025-01-14 12:27:20|5850.22|5849.52|5850.09|5849.39|5850.47|5849.77|5850.09|5849.39|68
1736857650000|2025-01-14 12:27:30|5849.97|5849.27|5850.72|5850.02|5850.72|5850.02|5849.97|5849.27|37
1736857660000|2025-01-14 12:27:40|5850.59|5849.89|5850.22|5849.52|5850.59|5849.89|5850.22|5849.52|39
1736857670000|2025-01-14 12:27:50|5850.47|5849.77|5850.22|5849.52|5850.47|5849.77|5850.22|5849.52|14
1736857680000|2025-01-14 12:28:00|5850.47|5849.77|5850.72|5850.02|5850.72|5850.02|5850.47|5849.77|32
1736857690000|2025-01-14 12:28:10|5850.59|5849.89|5850.47|5849.77|5851.22|5850.52|5850.34|5849.64|71
1736857700000|2025-01-14 12:28:20|5850.34|5849.64|5851.22|5850.52|5851.22|5850.52|5850.22|5849.52|15
1736857710000|2025-01-14 12:28:30|5851.34|5850.64|5851.47|5850.77|5851.72|5851.02|5851.22|5850.52|127
1736857720000|2025-01-14 12:28:40|5851.72|5851.02|5851.47|5850.77|5851.72|5851.02|5851.47|5850.77|18
1736857730000|2025-01-14 12:28:50|5851.72|5851.02|5852.22|5851.52|5852.22|5851.52|5851.72|5851.02|32
1736857740000|2025-01-14 12:29:00|5852.34|5851.64|5851.84|5851.14|5852.97|5852.27|5851.72|5851.02|99
1736857750000|2025-01-14 12:29:10|5851.97|5851.27|5851.22|5850.52|5852.22|5851.52|5851.09|5850.39|34
1736857760000|2025-01-14 12:29:20|5851.47|5850.77|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|22
1736857770000|2025-01-14 12:29:30|5851.34|5850.64|5851.22|5850.52|5851.47|5850.77|5851.22|5850.52|13
1736857780000|2025-01-14 12:29:40|5851.09|5850.39|5850.97|5850.27|5851.22|5850.52|5850.72|5850.02|18
1736857790000|2025-01-14 12:29:50|5851.09|5850.39|5850.72|5850.02|5851.09|5850.39|5850.72|5850.02|7
1736857800000|2025-01-14 12:30:00|5850.84|5850.14|5850.22|5849.52|5850.84|5850.14|5850.22|5849.52|67
1736857810000|2025-01-14 12:30:10|5850.72|5850.02|5850.47|5849.77|5850.97|5850.27|5850.47|5849.77|106
1736857820000|2025-01-14 12:30:20|5850.72|5850.02|5851.22|5850.52|5851.47|5850.77|5850.72|5850.02|60
1736857830000|2025-01-14 12:30:30|5851.34|5850.64|5851.72|5851.02|5851.72|5851.02|5851.22|5850.52|51
1736857840000|2025-01-14 12:30:40|5851.59|5850.89|5851.84|5851.14|5851.84|5851.14|5851.47|5850.77|23
1736857850000|2025-01-14 12:30:50|5851.97|5851.27|5849.97|5849.27|5852.47|5851.77|5849.97|5849.27|180
1736857860000|2025-01-14 12:31:00|5850.09|5849.39|5850.47|5849.77|5850.47|5849.77|5849.97|5849.27|65
1736857870000|2025-01-14 12:31:10|5850.59|5849.89|5850.72|5850.02|5850.72|5850.02|5850.47|5849.77|17
1736857880000|2025-01-14 12:31:20|5850.59|5849.89|5850.84|5850.14|5850.84|5850.14|5850.47|5849.77|33
1736857890000|2025-01-14 12:31:30|5850.97|5850.27|5851.97|5851.27|5851.97|5851.27|5850.97|5850.27|105
1736857900000|2025-01-14 12:31:40|5852.22|5851.52|5851.97|5851.27|5852.22|5851.52|5851.97|5851.27|39
1736857910000|2025-01-14 12:31:50|5851.72|5851.02|5851.84|5851.14|5851.97|5851.27|5851.72|5851.02|31
1736857920000|2025-01-14 12:32:00|5851.72|5851.02|5851.97|5851.27|5852.22|5851.52|5851.72|5851.02|36
1736857930000|2025-01-14 12:32:10|5851.84|5851.14|5850.22|5849.52|5851.84|5851.14|5850.22|5849.52|76
1736857940000|2025-01-14 12:32:20|5850.34|5849.64|5850.47|5849.77|5850.72|5850.02|5850.22|5849.52|31
1736857950000|2025-01-14 12:32:30|5850.72|5850.02|5850.47|5849.77|5850.97|5850.27|5850.47|5849.77|46
1736857960000|2025-01-14 12:32:40|5850.22|5849.52|5850.72|5850.02|5850.72|5850.02|5850.22|5849.52|18
1736857970000|2025-01-14 12:32:50|5850.59|5849.89|5850.47|5849.77|5850.59|5849.89|5850.34|5849.64|9
1736857980000|2025-01-14 12:33:00|5850.34|5849.64|5850.59|5849.89|5850.59|5849.89|5850.34|5849.64|2
1736857990000|2025-01-14 12:33:10|5850.47|5849.77|5851.97|5851.27|5851.97|5851.27|5850.47|5849.77|17
1736858000000|2025-01-14 12:33:20|5851.84|5851.14|5851.72|5851.02|5851.97|5851.27|5851.72|5851.02|14
1736858010000|2025-01-14 12:33:30|5851.47|5850.77|5851.47|5850.77|5851.59|5850.89|5851.47|5850.77|18
1736858020000|2025-01-14 12:33:40|5851.59|5850.89|5851.59|5850.89|5851.59|5850.89|5851.47|5850.77|22
1736858030000|2025-01-14 12:33:50|5851.47|5850.77|5851.47|5850.77|5851.72|5851.02|5851.47|5850.77|33
1736858040000|2025-01-14 12:34:00|5851.59|5850.89|5851.22|5850.52|5851.72|5851.02|5851.22|5850.52|39
1736858050000|2025-01-14 12:34:10|5851.34|5850.64|5851.22|5850.52|5851.34|5850.64|5850.97|5850.27|34
1736858060000|2025-01-14 12:34:20|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|5850.97|5850.27|23
1736858070000|2025-01-14 12:34:30|5851.09|5850.39|5851.72|5851.02|5851.72|5851.02|5851.09|5850.39|28
1736858080000|2025-01-14 12:34:40|5852.59|5851.89|5852.22|5851.52|5852.72|5852.02|5852.22|5851.52|55
1736858090000|2025-01-14 12:34:50|5852.34|5851.64|5853.34|5852.64|5853.47|5852.77|5852.34|5851.64|122
1736858100000|2025-01-14 12:35:00|5853.47|5852.77|5853.47|5852.77|5853.72|5853.02|5853.22|5852.52|64
1736858110000|2025-01-14 12:35:10|5853.59|5852.89|5853.47|5852.77|5853.72|5853.02|5853.34|5852.64|17
1736858120000|2025-01-14 12:35:20|5853.34|5852.64|5853.47|5852.77|5853.47|5852.77|5853.22|5852.52|18
1736858130000|2025-01-14 12:35:30|5853.59|5852.89|5853.47|5852.77|5853.72|5853.02|5853.47|5852.77|32
1736858140000|2025-01-14 12:35:40|5853.34|5852.64|5853.72|5853.02|5853.72|5853.02|5853.34|5852.64|24
1736858150000|2025-01-14 12:35:50|5853.97|5853.27|5853.09|5852.39|5854.22|5853.52|5853.09|5852.39|69
1736858160000|2025-01-14 12:36:00|5853.22|5852.52|5853.47|5852.77|5853.47|5852.77|5852.97|5852.27|67
1736858170000|2025-01-14 12:36:10|5853.59|5852.89|5852.97|5852.27|5853.59|5852.89|5852.72|5852.02|31
1736858180000|2025-01-14 12:36:20|5852.72|5852.02|5851.47|5850.77|5852.72|5852.02|5851.47|5850.77|143
1736858190000|2025-01-14 12:36:30|5851.59|5850.89|5851.22|5850.52|5851.72|5851.02|5851.22|5850.52|28
1736858200000|2025-01-14 12:36:40|5851.34|5850.64|5851.47|5850.77|5851.47|5850.77|5851.22|5850.52|24
1736858210000|2025-01-14 12:36:50|5851.72|5851.02|5851.47|5850.77|5851.72|5851.02|5851.47|5850.77|11
1736858220000|2025-01-14 12:37:00|5851.59|5850.89|5851.97|5851.27|5851.97|5851.27|5851.47|5850.77|19
1736858230000|2025-01-14 12:37:10|5852.22|5851.52|5852.22|5851.52|5852.47|5851.77|5852.22|5851.52|27
1736858240000|2025-01-14 12:37:20|5851.97|5851.27|5851.97|5851.27|5852.22|5851.52|5851.97|5851.27|11
1736858250000|2025-01-14 12:37:30|5852.22|5851.52|5852.22|5851.52|5852.34|5851.64|5852.22|5851.52|12
1736858260000|2025-01-14 12:37:40|5852.72|5852.02|5853.59|5852.89|5853.84|5853.14|5852.47|5851.77|68
1736858270000|2025-01-14 12:37:50|5853.72|5853.02|5853.72|5853.02|5853.72|5853.02|5853.59|5852.89|7
1736858280000|2025-01-14 12:38:00|5853.97|5853.27|5853.59|5852.89|5853.97|5853.27|5853.34|5852.64|88
1736858290000|2025-01-14 12:38:10|5853.47|5852.77|5853.47|5852.77|5853.72|5853.02|5852.97|5852.27|98
1736858300000|2025-01-14 12:38:20|5853.72|5853.02|5854.09|5853.39|5854.09|5853.39|5853.72|5853.02|101
1736858310000|2025-01-14 12:38:30|5854.22|5853.52|5854.09|5853.39|5854.22|5853.52|5854.09|5853.39|21
1736858320000|2025-01-14 12:38:40|5854.22|5853.52|5854.22|5853.52|5854.22|5853.52|5854.09|5853.39|6
1736858330000|2025-01-14 12:38:50|5853.97|5853.27|5853.97|5853.27|5854.22|5853.52|5853.97|5853.27|33
1736858340000|2025-01-14 12:39:00|5854.09|5853.39|5854.72|5854.02|5854.97|5854.27|5854.09|5853.39|61
1736858350000|2025-01-14 12:39:10|5854.59|5853.89|5853.97|5853.27|5854.72|5854.02|5853.72|5853.02|56
1736858360000|2025-01-14 12:39:20|5853.84|5853.14|5853.22|5852.52|5853.97|5853.27|5853.22|5852.52|26
1736858370000|2025-01-14 12:39:30|5853.47|5852.77|5852.97|5852.27|5853.47|5852.77|5852.97|5852.27|16
1736858380000|2025-01-14 12:39:40|5853.09|5852.39|5854.47|5853.77|5854.47|5853.77|5853.09|5852.39|133
1736858390000|2025-01-14 12:39:50|5854.22|5853.52|5854.22|5853.52|5854.22|5853.52|5854.22|5853.52|18
1736858400000|2025-01-14 12:40:00|5854.47|5853.77|5853.72|5853.02|5854.47|5853.77|5853.47|5852.77|99
1736858410000|2025-01-14 12:40:10|5853.97|5853.27|5853.97|5853.27|5853.97|5853.27|5853.72|5853.02|39
1736858420000|2025-01-14 12:40:20|5853.84|5853.14|5853.47|5852.77|5853.84|5853.14|5853.47|5852.77|42
1736858430000|2025-01-14 12:40:30|5853.34|5852.64|5853.22|5852.52|5853.47|5852.77|5853.22|5852.52|24
1736858440000|2025-01-14 12:40:40|5853.34|5852.64|5853.72|5853.02|5853.97|5853.27|5853.34|5852.64|18
1736858450000|2025-01-14 12:40:50|5853.47|5852.77|5853.84|5853.14|5853.97|5853.27|5853.47|5852.77|42
1736858460000|2025-01-14 12:41:00|5853.97|5853.27|5853.84|5853.14|5853.97|5853.27|5853.59|5852.89|35
1736858470000|2025-01-14 12:41:10|5853.97|5853.27|5854.09|5853.39|5854.47|5853.77|5853.97|5853.27|25
1736858480000|2025-01-14 12:41:20|5853.97|5853.27|5854.72|5854.02|5854.72|5854.02|5853.97|5853.27|186
1736858490000|2025-01-14 12:41:30|5854.59|5853.89|5854.22|5853.52|5854.72|5854.02|5854.22|5853.52|30
1736858500000|2025-01-14 12:41:40|5854.09|5853.39|5853.59|5852.89|5854.09|5853.39|5853.34|5852.64|43
1736858510000|2025-01-14 12:41:50|5853.72|5853.02|5853.97|5853.27|5854.09|5853.39|5853.72|5853.02|20
1736858520000|2025-01-14 12:42:00|5853.84|5853.14|5853.47|5852.77|5853.84|5853.14|5853.47|5852.77|25
1736858530000|2025-01-14 12:42:10|5853.34|5852.64|5853.47|5852.77|5853.97|5853.27|5853.34|5852.64|82
1736858540000|2025-01-14 12:42:20|5853.72|5853.02|5853.97|5853.27|5853.97|5853.27|5853.72|5853.02|46
1736858550000|2025-01-14 12:42:30|5853.84|5853.14|5853.72|5853.02|5853.97|5853.27|5853.72|5853.02|26
1736858560000|2025-01-14 12:42:40|5853.47|5852.77|5853.47|5852.77|5853.47|5852.77|5853.47|5852.77|31
1736858570000|2025-01-14 12:42:50|5853.72|5853.02|5853.47|5852.77|5853.97|5853.27|5853.47|5852.77|38
1736858580000|2025-01-14 12:43:00|5854.22|5853.52|5853.72|5853.02|5854.22|5853.52|5853.72|5853.02|79
1736858590000|2025-01-14 12:43:10|5853.97|5853.27|5853.47|5852.77|5853.97|5853.27|5853.47|5852.77|54
1736858610000|2025-01-14 12:43:30|5853.34|5852.64|5852.97|5852.27|5853.47|5852.77|5852.97|5852.27|55
1736858620000|2025-01-14 12:43:40|5853.09|5852.39|5851.72|5851.02|5853.09|5852.39|5851.47|5850.77|204
1736858630000|2025-01-14 12:43:50|5851.97|5851.27|5852.59|5851.89|5852.59|5851.89|5851.97|5851.27|34
1736858640000|2025-01-14 12:44:00|5852.72|5852.02|5853.59|5852.89|5853.59|5852.89|5852.47|5851.77|45
1736858650000|2025-01-14 12:44:10|5853.47|5852.77|5853.59|5852.89|5853.59|5852.89|5853.22|5852.52|59
1736858660000|2025-01-14 12:44:20|5853.72|5853.02|5854.72|5854.02|5854.72|5854.02|5853.34|5852.64|185
1736858670000|2025-01-14 12:44:30|5854.22|5853.52|5853.97|5853.27|5854.47|5853.77|5853.84|5853.14|78
1736858680000|2025-01-14 12:44:40|5853.84|5853.14|5853.72|5853.02|5853.97|5853.27|5853.72|5853.02|12
1736858690000|2025-01-14 12:44:50|5853.84|5853.14|5853.72|5853.02|5853.97|5853.27|5853.72|5853.02|6
1736858700000|2025-01-14 12:45:00|5853.84|5853.14|5853.97|5853.27|5853.97|5853.27|5853.72|5853.02|9
1736858710000|2025-01-14 12:45:10|5854.22|5853.52|5853.97|5853.27|5854.47|5853.77|5853.97|5853.27|41
1736858720000|2025-01-14 12:45:20|5853.47|5852.77|5853.97|5853.27|5854.47|5853.77|5853.47|5852.77|76
1736858730000|2025-01-14 12:45:30|5854.09|5853.39|5854.09|5853.39|5854.09|5853.39|5854.09|5853.39|23
1736858740000|2025-01-14 12:45:40|5854.22|5853.52|5854.22|5853.52|5854.72|5854.02|5854.22|5853.52|18
1736858750000|2025-01-14 12:45:50|5853.97|5853.27|5853.47|5852.77|5853.97|5853.27|5853.47|5852.77|124
1736858760000|2025-01-14 12:46:00|5853.72|5853.02|5853.97|5853.27|5853.97|5853.27|5853.59|5852.89|87
1736858770000|2025-01-14 12:46:10|5853.72|5853.02|5853.72|5853.02|5854.22|5853.52|5853.72|5853.02|49
1736858780000|2025-01-14 12:46:20|5853.84|5853.14|5852.97|5852.27|5853.97|5853.27|5852.97|5852.27|84
1736858790000|2025-01-14 12:46:30|||||||||1
1736858800000|2025-01-14 12:46:40|5853.09|5852.39|5852.72|5852.02|5853.22|5852.52|5852.72|5852.02|21
1736858810000|2025-01-14 12:46:50|5852.84|5852.14|5853.97|5853.27|5853.97|5853.27|5852.84|5852.14|74
1736858820000|2025-01-14 12:47:00|5854.09|5853.39|5853.97|5853.27|5854.22|5853.52|5853.72|5853.02|61
1736858830000|2025-01-14 12:47:10|5853.72|5853.02|5853.72|5853.02|5854.09|5853.39|5853.72|5853.02|50
1736858840000|2025-01-14 12:47:20|5853.84|5853.14|5854.22|5853.52|5854.47|5853.77|5853.84|5853.14|54
1736858850000|2025-01-14 12:47:30|5854.09|5853.39|5853.47|5852.77|5854.22|5853.52|5853.22|5852.52|80
1736858860000|2025-01-14 12:47:40|5853.59|5852.89|5853.97|5853.27|5853.97|5853.27|5853.59|5852.89|8
1736858870000|2025-01-14 12:47:50|5854.47|5853.77|5854.22|5853.52|5854.47|5853.77|5854.22|5853.52|35
1736858880000|2025-01-14 12:48:00|5853.97|5853.27|5854.22|5853.52|5854.22|5853.52|5853.97|5853.27|14
1736858890000|2025-01-14 12:48:10|5854.09|5853.39|5853.97|5853.27|5854.22|5853.52|5853.97|5853.27|1
1736858900000|2025-01-14 12:48:20|5854.09|5853.39|5853.72|5853.02|5854.09|5853.39|5853.72|5853.02|17
1736858910000|2025-01-14 12:48:30|5853.84|5853.14|5854.22|5853.52|5854.47|5853.77|5853.84|5853.14|33
1736858920000|2025-01-14 12:48:40|5854.09|5853.39|5853.97|5853.27|5854.22|5853.52|5853.97|5853.27|40
1736858930000|2025-01-14 12:48:50|5853.84|5853.14|5854.22|5853.52|5854.22|5853.52|5853.72|5853.02|63
1736858940000|2025-01-14 12:49:00|5854.47|5853.77|5854.22|5853.52|5854.47|5853.77|5854.22|5853.52|15
1736858950000|2025-01-14 12:49:10|5854.34|5853.64|5853.97|5853.27|5854.34|5853.64|5853.97|5853.27|11
1736858960000|2025-01-14 12:49:20|5854.09|5853.39|5854.09|5853.39|5854.22|5853.52|5853.97|5853.27|22
1736858970000|2025-01-14 12:49:30|5853.97|5853.27|5853.97|5853.27|5854.09|5853.39|5853.97|5853.27|5
1736858990000|2025-01-14 12:49:50|5854.22|5853.52|5853.97|5853.27|5854.22|5853.52|5853.97|5853.27|16
1736859000000|2025-01-14 12:50:00|5853.72|5853.02|5854.47|5853.77|5854.47|5853.77|5853.72|5853.02|52
1736859010000|2025-01-14 12:50:10|5854.72|5854.02|5853.47|5852.77|5854.72|5854.02|5853.22|5852.52|106
1736859020000|2025-01-14 12:50:20|5853.34|5852.64|5853.22|5852.52|5853.34|5852.64|5853.22|5852.52|11
1736859030000|2025-01-14 12:50:30|5853.09|5852.39|5852.84|5852.14|5853.22|5852.52|5852.72|5852.02|41
1736859040000|2025-01-14 12:50:40|5852.97|5852.27|5853.22|5852.52|5853.47|5852.77|5852.72|5852.02|23
1736859050000|2025-01-14 12:50:50|5853.09|5852.39|5853.22|5852.52|5853.22|5852.52|5852.97|5852.27|16
1736859060000|2025-01-14 12:51:00|5852.97|5852.27|5852.97|5852.27|5852.97|5852.27|5852.97|5852.27|9
1736859070000|2025-01-14 12:51:10|5853.09|5852.39|5853.34|5852.64|5853.47|5852.77|5853.09|5852.39|15
1736859080000|2025-01-14 12:51:20|5853.22|5852.52|5853.47|5852.77|5853.47|5852.77|5853.22|5852.52|4
1736859090000|2025-01-14 12:51:30|5853.34|5852.64|5853.22|5852.52|5853.59|5852.89|5853.22|5852.52|17
1736859100000|2025-01-14 12:51:40|5852.97|5852.27|5852.72|5852.02|5852.97|5852.27|5852.72|5852.02|29
1736859110000|2025-01-14 12:51:50|5852.84|5852.14|5852.97|5852.27|5853.09|5852.39|5852.72|5852.02|10
1736859120000|2025-01-14 12:52:00|5853.09|5852.39|5853.09|5852.39|5853.22|5852.52|5852.97|5852.27|21
1736859130000|2025-01-14 12:52:10|5853.22|5852.52|5853.22|5852.52|5853.22|5852.52|5852.97|5852.27|10
1736859140000|2025-01-14 12:52:20|5853.34|5852.64|5853.47|5852.77|5853.59|5852.89|5853.34|5852.64|27
1736859150000|2025-01-14 12:52:30|5853.22|5852.52|5853.22|5852.52|5853.22|5852.52|5853.22|5852.52|7
1736859160000|2025-01-14 12:52:40|5853.09|5852.39|5851.84|5851.14|5853.09|5852.39|5851.22|5850.52|236
1736859170000|2025-01-14 12:52:50|5851.72|5851.02|5851.72|5851.02|5851.72|5851.02|5851.22|5850.52|28
1736859180000|2025-01-14 12:53:00|5851.59|5850.89|5851.84|5851.14|5851.84|5851.14|5851.47|5850.77|26
1736859190000|2025-01-14 12:53:10|5851.97|5851.27|5851.97|5851.27|5852.09|5851.39|5851.84|5851.14|31
1736859200000|2025-01-14 12:53:20|5851.84|5851.14|5852.09|5851.39|5852.09|5851.39|5851.84|5851.14|39
1736859210000|2025-01-14 12:53:30|5851.97|5851.27|5851.34|5850.64|5852.09|5851.39|5851.34|5850.64|43
1736859220000|2025-01-14 12:53:40|5851.22|5850.52|5851.72|5851.02|5851.97|5851.27|5851.22|5850.52|21
1736859230000|2025-01-14 12:53:50|5851.84|5851.14|5851.72|5851.02|5851.97|5851.27|5851.72|5851.02|11
1736859240000|2025-01-14 12:54:00|5851.84|5851.14|5851.72|5851.02|5851.84|5851.14|5851.72|5851.02|9
1736859250000|2025-01-14 12:54:10|5851.59|5850.89|5851.59|5850.89|5851.72|5851.02|5851.47|5850.77|23
1736859260000|2025-01-14 12:54:20|5851.47|5850.77|5851.47|5850.77|5851.47|5850.77|5851.22|5850.52|104
1736859270000|2025-01-14 12:54:30|5851.59|5850.89|5851.59|5850.89|5851.84|5851.14|5851.47|5850.77|21
1736859280000|2025-01-14 12:54:40|5851.72|5851.02|5851.72|5851.02|5851.97|5851.27|5851.72|5851.02|17
1736859290000|2025-01-14 12:54:50|5851.59|5850.89|5851.47|5850.77|5851.72|5851.02|5851.47|5850.77|4
1736859300000|2025-01-14 12:55:00|5850.47|5849.77|5850.47|5849.77|5850.97|5850.27|5850.34|5849.64|117
1736859310000|2025-01-14 12:55:10|5850.22|5849.52|5850.72|5850.02|5850.72|5850.02|5850.22|5849.52|26
1736859320000|2025-01-14 12:55:20|5850.97|5850.27|5850.59|5849.89|5850.97|5850.27|5850.59|5849.89|12
1736859330000|2025-01-14 12:55:30|5850.72|5850.02|5850.47|5849.77|5850.97|5850.27|5850.47|5849.77|101
1736859340000|2025-01-14 12:55:40|5849.97|5849.27|5849.47|5848.77|5849.97|5849.27|5849.47|5848.77|176
1736859350000|2025-01-14 12:55:50|5849.59|5848.89|5850.47|5849.77|5850.47|5849.77|5849.47|5848.77|85
1736859360000|2025-01-14 12:56:00|5850.22|5849.52|5850.09|5849.39|5850.47|5849.77|5849.97|5849.27|34
1736859370000|2025-01-14 12:56:10|5849.97|5849.27|5849.97|5849.27|5850.22|5849.52|5849.97|5849.27|5
1736859380000|2025-01-14 12:56:20|5850.34|5849.64|5850.22|5849.52|5850.34|5849.64|5849.97|5849.27|17
1736859390000|2025-01-14 12:56:30|5850.34|5849.64|5850.59|5849.89|5850.72|5850.02|5850.34|5849.64|24
1736859400000|2025-01-14 12:56:40|5850.72|5850.02|5850.97|5850.27|5850.97|5850.27|5850.72|5850.02|6
1736859410000|2025-01-14 12:56:50|5850.84|5850.14|5850.47|5849.77|5850.97|5850.27|5850.47|5849.77|43
1736859420000|2025-01-14 12:57:00|5850.72|5850.02|5850.47|5849.77|5850.97|5850.27|5850.47|5849.77|48
1736859430000|2025-01-14 12:57:10|5850.59|5849.89|5851.47|5850.77|5851.47|5850.77|5850.59|5849.89|43
1736859440000|2025-01-14 12:57:20|5851.72|5851.02|5851.72|5851.02|5851.97|5851.27|5851.72|5851.02|13
1736859450000|2025-01-14 12:57:30|5851.59|5850.89|5851.34|5850.64|5851.72|5851.02|5851.34|5850.64|24
1736859460000|2025-01-14 12:57:40|5851.47|5850.77|5851.47|5850.77|5851.59|5850.89|5851.47|5850.77|5
1736859470000|2025-01-14 12:57:50|5851.59|5850.89|5851.97|5851.27|5851.97|5851.27|5851.47|5850.77|14
1736859480000|2025-01-14 12:58:00|5851.84|5851.14|5852.22|5851.52|5852.22|5851.52|5851.72|5851.02|18
1736859490000|2025-01-14 12:58:10|5852.34|5851.64|5852.47|5851.77|5852.72|5852.02|5852.34|5851.64|19
1736859500000|2025-01-14 12:58:20|5852.59|5851.89|5852.72|5852.02|5852.97|5852.27|5852.47|5851.77|18
1736859510000|2025-01-14 12:58:30|5852.84|5852.14|5851.97|5851.27|5852.97|5852.27|5851.97|5851.27|49
1736859520000|2025-01-14 12:58:40|5851.84|5851.14|5851.22|5850.52|5851.84|5851.14|5850.84|5850.14|158
1736859530000|2025-01-14 12:58:50|5851.34|5850.64|5850.72|5850.02|5851.34|5850.64|5850.72|5850.02|9
1736859540000|2025-01-14 12:59:00|5850.59|5849.89|5850.84|5850.14|5850.97|5850.27|5850.59|5849.89|23
1736859550000|2025-01-14 12:59:10|5850.97|5850.27|5850.22|5849.52|5850.97|5850.27|5850.22|5849.52|72
1736859560000|2025-01-14 12:59:20|5849.97|5849.27|5850.72|5850.02|5850.84|5850.14|5849.97|5849.27|45
1736859570000|2025-01-14 12:59:30|5850.84|5850.14|5850.59|5849.89|5850.97|5850.27|5850.47|5849.77|47
1736859580000|2025-01-14 12:59:40|5850.72|5850.02|5850.97|5850.27|5850.97|5850.27|5850.72|5850.02|5
1736859590000|2025-01-14 12:59:50|5851.09|5850.39|5851.22|5850.52|5851.47|5850.77|5850.97|5850.27|29
1736859600000|2025-01-14 13:00:00|5851.34|5850.64|5849.59|5848.89|5851.34|5850.64|5849.47|5848.77|96
1736859610000|2025-01-14 13:00:10|5849.47|5848.77|5849.22|5848.52|5849.72|5849.02|5849.22|5848.52|33
1736859620000|2025-01-14 13:00:20|5849.47|5848.77|5849.47|5848.77|5849.84|5849.14|5849.22|5848.52|33
1736859630000|2025-01-14 13:00:30|5849.34|5848.64|5848.72|5848.02|5849.47|5848.77|5848.47|5847.77|210
1736859640000|2025-01-14 13:00:40|5848.84|5848.14|5848.84|5848.14|5848.97|5848.27|5848.72|5848.02|32
1736859650000|2025-01-14 13:00:50|5848.97|5848.27|5849.34|5848.64|5849.59|5848.89|5848.97|5848.27|31
1736859660000|2025-01-14 13:01:00|5849.47|5848.77|5848.47|5847.77|5849.47|5848.77|5848.47|5847.77|56
1736859670000|2025-01-14 13:01:10|5848.59|5847.89|5850.72|5850.02|5850.72|5850.02|5848.47|5847.77|127
1736859680000|2025-01-14 13:01:20|5850.84|5850.14|5849.22|5848.52|5850.97|5850.27|5848.97|5848.27|344
1736859690000|2025-01-14 13:01:30|5848.84|5848.14|5848.22|5847.52|5848.97|5848.27|5848.22|5847.52|348
1736859700000|2025-01-14 13:01:40|5848.09|5847.39|5847.09|5846.39|5848.09|5847.39|5846.97|5846.27|111
1736859710000|2025-01-14 13:01:50|5847.22|5846.52|5847.22|5846.52|5847.72|5847.02|5846.97|5846.27|88
1736859720000|2025-01-14 13:02:00|5847.34|5846.64|5847.72|5847.02|5847.72|5847.02|5847.22|5846.52|61
1736859730000|2025-01-14 13:02:10|5847.97|5847.27|5848.22|5847.52|5848.22|5847.52|5847.72|5847.02|16
1736859740000|2025-01-14 13:02:20|5848.47|5847.77|5847.97|5847.27|5848.47|5847.77|5847.97|5847.27|64
1736859750000|2025-01-14 13:02:30|5847.84|5847.14|5847.84|5847.14|5847.97|5847.27|5847.72|5847.02|34
1736859760000|2025-01-14 13:02:40|5847.97|5847.27|5848.09|5847.39|5848.22|5847.52|5847.97|5847.27|34
1736859770000|2025-01-14 13:02:50|5847.97|5847.27|5847.97|5847.27|5848.22|5847.52|5847.97|5847.27|72
1736859780000|2025-01-14 13:03:00|5848.09|5847.39|5848.72|5848.02|5848.72|5848.02|5847.72|5847.02|200
1736859790000|2025-01-14 13:03:10|5848.47|5847.77|5848.72|5848.02|5848.72|5848.02|5848.47|5847.77|13
1736859800000|2025-01-14 13:03:20|5848.59|5847.89|5848.72|5848.02|5848.72|5848.02|5848.59|5847.89|53
1736859810000|2025-01-14 13:03:30|5848.59|5847.89|5848.72|5848.02|5848.72|5848.02|5848.09|5847.39|125
1736859820000|2025-01-14 13:03:40|5848.97|5848.27|5848.47|5847.77|5849.09|5848.39|5848.47|5847.77|123
1736859830000|2025-01-14 13:03:50|5848.59|5847.89|5848.72|5848.02|5848.97|5848.27|5848.59|5847.89|51
1736859840000|2025-01-14 13:04:00|5848.59|5847.89|5848.22|5847.52|5848.72|5848.02|5848.22|5847.52|79
1736859850000|2025-01-14 13:04:10|5848.47|5847.77|5848.72|5848.02|5848.72|5848.02|5848.47|5847.77|20
1736859860000|2025-01-14 13:04:20|5848.84|5848.14|5848.72|5848.02|5848.97|5848.27|5848.72|5848.02|24
1736859870000|2025-01-14 13:04:30|||||||||8
1736859880000|2025-01-14 13:04:40|||||||||7
1736859890000|2025-01-14 13:04:50|5848.59|5847.89|5848.47|5847.77|5848.59|5847.89|5848.47|5847.77|38
1736859900000|2025-01-14 13:05:00|5848.22|5847.52|5848.22|5847.52|5848.47|5847.77|5847.97|5847.27|129
1736859910000|2025-01-14 13:05:10|5848.34|5847.64|5848.22|5847.52|5848.34|5847.64|5848.09|5847.39|58
1736859920000|2025-01-14 13:05:20|5848.47|5847.77|5847.84|5847.14|5848.47|5847.77|5847.72|5847.02|100
1736859930000|2025-01-14 13:05:30|5847.72|5847.02|5847.22|5846.52|5848.47|5847.77|5847.22|5846.52|287
1736859940000|2025-01-14 13:05:40|5847.47|5846.77|5847.97|5847.27|5847.97|5847.27|5847.47|5846.77|44
1736859950000|2025-01-14 13:05:50|5848.22|5847.52|5848.22|5847.52|5848.47|5847.77|5847.97|5847.27|147
1736859960000|2025-01-14 13:06:00|5847.97|5847.27|5848.47|5847.77|5848.59|5847.89|5847.97|5847.27|66
1736859970000|2025-01-14 13:06:10|5848.59|5847.89|5847.47|5846.77|5848.59|5847.89|5847.47|5846.77|78
1736859980000|2025-01-14 13:06:20|5847.59|5846.89|5847.47|5846.77|5847.97|5847.27|5847.47|5846.77|45
1736859990000|2025-01-14 13:06:30|5847.34|5846.64|5847.22|5846.52|5847.34|5846.64|5847.22|5846.52|49
1736860000000|2025-01-14 13:06:40|5847.34|5846.64|5847.84|5847.14|5847.97|5847.27|5847.22|5846.52|43
1736860010000|2025-01-14 13:06:50|5847.72|5847.02|5848.09|5847.39|5848.09|5847.39|5847.72|5847.02|43
1736860020000|2025-01-14 13:07:00|5847.97|5847.27|5848.22|5847.52|5848.47|5847.77|5847.97|5847.27|61
1736860030000|2025-01-14 13:07:10|5847.97|5847.27|5847.97|5847.27|5847.97|5847.27|5847.47|5846.77|27
1736860040000|2025-01-14 13:07:20|5848.09|5847.39|5847.84|5847.14|5848.22|5847.52|5847.84|5847.14|36
1736860050000|2025-01-14 13:07:30|5847.72|5847.02|5847.72|5847.02|5847.72|5847.02|5847.59|5846.89|10
1736860060000|2025-01-14 13:07:40|5847.97|5847.27|5848.22|5847.52|5848.22|5847.52|5847.97|5847.27|20
1736860070000|2025-01-14 13:07:50|5848.09|5847.39|5846.72|5846.02|5848.22|5847.52|5846.72|5846.02|131
1736860080000|2025-01-14 13:08:00|5846.84|5846.14|5846.72|5846.02|5846.97|5846.27|5846.72|5846.02|63
1736860090000|2025-01-14 13:08:10|5846.97|5846.27|5846.72|5846.02|5847.22|5846.52|5846.72|5846.02|84
1736860100000|2025-01-14 13:08:20|5846.84|5846.14|5846.97|5846.27|5847.22|5846.52|5846.84|5846.14|28
1736860110000|2025-01-14 13:08:30|5847.09|5846.39|5847.22|5846.52|5847.47|5846.77|5847.09|5846.39|42
1736860120000|2025-01-14 13:08:40|5847.09|5846.39|5847.72|5847.02|5847.97|5847.27|5847.09|5846.39|80
1736860130000|2025-01-14 13:08:50|5847.59|5846.89|5847.59|5846.89|5847.59|5846.89|5847.59|5846.89|26
1736860140000|2025-01-14 13:09:00|5847.72|5847.02|5847.22|5846.52|5847.72|5847.02|5847.22|5846.52|35
1736860150000|2025-01-14 13:09:10|5847.09|5846.39|5846.97|5846.27|5847.47|5846.77|5846.97|5846.27|42
1736860160000|2025-01-14 13:09:20|5847.09|5846.39|5847.09|5846.39|5847.22|5846.52|5846.97|5846.27|35
1736860170000|2025-01-14 13:09:30|5846.97|5846.27|5847.34|5846.64|5847.47|5846.77|5846.97|5846.27|31
1736860180000|2025-01-14 13:09:40|5847.47|5846.77|5847.72|5847.02|5847.72|5847.02|5847.22|5846.52|34
1736860190000|2025-01-14 13:09:50|||||||||7
1736860200000|2025-01-14 13:10:00|5847.59|5846.89|5847.22|5846.52|5847.59|5846.89|5847.22|5846.52|93
1736860210000|2025-01-14 13:10:10|5847.09|5846.39|5847.22|5846.52|5847.22|5846.52|5846.84|5846.14|25
1736860220000|2025-01-14 13:10:20|5847.09|5846.39|5847.22|5846.52|5847.22|5846.52|5846.97|5846.27|44
1736860230000|2025-01-14 13:10:30|5847.09|5846.39|5847.47|5846.77|5847.47|5846.77|5847.09|5846.39|23
1736860240000|2025-01-14 13:10:40|5847.34|5846.64|5847.59|5846.89|5847.72|5847.02|5847.34|5846.64|27
1736860250000|2025-01-14 13:10:50|5847.72|5847.02|5847.72|5847.02|5847.72|5847.02|5847.72|5847.02|16
1736860260000|2025-01-14 13:11:00|5847.47|5846.77|5847.72|5847.02|5847.72|5847.02|5847.47|5846.77|22
1736860270000|2025-01-14 13:11:10|5847.47|5846.77|5847.09|5846.39|5847.47|5846.77|5846.97|5846.27|61
1736860280000|2025-01-14 13:11:20|5847.22|5846.52|5845.97|5845.27|5847.22|5846.52|5845.84|5845.14|105
1736860290000|2025-01-14 13:11:30|5846.09|5845.39|5846.47|5845.77|5846.47|5845.77|5845.97|5845.27|41
1736860300000|2025-01-14 13:11:40|5846.72|5846.02|5846.72|5846.02|5846.97|5846.27|5846.47|5845.77|41
1736860310000|2025-01-14 13:11:50|5846.84|5846.14|5847.47|5846.77|5847.59|5846.89|5846.84|5846.14|33
1736860320000|2025-01-14 13:12:00|5847.59|5846.89|5846.47|5845.77|5848.09|5847.39|5846.47|5845.77|312
1736860330000|2025-01-14 13:12:10|5846.72|5846.02|5846.72|5846.02|5846.97|5846.27|5846.72|5846.02|143
1736860340000|2025-01-14 13:12:20|5846.59|5845.89|5846.22|5845.52|5846.72|5846.02|5845.97|5845.27|92
1736860350000|2025-01-14 13:12:30|5846.34|5845.64|5846.72|5846.02|5846.72|5846.02|5846.34|5845.64|80
1736860360000|2025-01-14 13:12:40|5846.97|5846.27|5846.97|5846.27|5846.97|5846.27|5846.84|5846.14|50
1736860370000|2025-01-14 13:12:50|5846.72|5846.02|5846.72|5846.02|5847.09|5846.39|5846.72|5846.02|143
1736860380000|2025-01-14 13:13:00|5846.47|5845.77|5846.47|5845.77|5846.72|5846.02|5846.22|5845.52|66
1736860390000|2025-01-14 13:13:10|5846.72|5846.02|5846.72|5846.02|5846.72|5846.02|5846.72|5846.02|36
1736860400000|2025-01-14 13:13:20|5846.84|5846.14|5846.72|5846.02|5846.97|5846.27|5846.72|5846.02|44
1736860410000|2025-01-14 13:13:30|5846.47|5845.77|5846.59|5845.89|5846.72|5846.02|5846.47|5845.77|31
1736860420000|2025-01-14 13:13:40|5846.47|5845.77|5846.47|5845.77|5846.47|5845.77|5846.22|5845.52|80
1736860430000|2025-01-14 13:13:50|5846.34|5845.64|5846.47|5845.77|5846.72|5846.02|5846.34|5845.64|107
1736860440000|2025-01-14 13:14:00|5846.59|5845.89|5846.72|5846.02|5846.72|5846.02|5846.47|5845.77|40
1736860450000|2025-01-14 13:14:10|5846.59|5845.89|5846.47|5845.77|5846.59|5845.89|5846.47|5845.77|5
1736860460000|2025-01-14 13:14:20|5846.72|5846.02|5846.72|5846.02|5846.72|5846.02|5846.72|5846.02|19
1736860470000|2025-01-14 13:14:30|5845.47|5844.77|5845.72|5845.02|5845.72|5845.02|5845.47|5844.77|191
1736860480000|2025-01-14 13:14:40|5845.84|5845.14|5845.47|5844.77|5845.84|5845.14|5845.47|5844.77|61
1736860490000|2025-01-14 13:14:50|5845.59|5844.89|5845.72|5845.02|5845.72|5845.02|5845.47|5844.77|32
1736860500000|2025-01-14 13:15:00|5845.59|5844.89|5844.47|5843.77|5845.59|5844.89|5843.22|5842.52|583
1736860510000|2025-01-14 13:15:10|5844.22|5843.52|5844.47|5843.77|5844.47|5843.77|5843.97|5843.27|91
1736860520000|2025-01-14 13:15:20|5844.59|5843.89|5844.47|5843.77|5844.72|5844.02|5844.47|5843.77|44
1736860530000|2025-01-14 13:15:30|5844.22|5843.52|5844.22|5843.52|5844.72|5844.02|5844.22|5843.52|51
1736860540000|2025-01-14 13:15:40|5844.47|5843.77|5844.47|5843.77|5844.59|5843.89|5844.47|5843.77|28
1736860550000|2025-01-14 13:15:50|5844.59|5843.89|5845.22|5844.52|5845.22|5844.52|5844.59|5843.89|60
1736860560000|2025-01-14 13:16:00|5845.34|5844.64|5845.22|5844.52|5845.72|5845.02|5845.09|5844.39|76
1736860570000|2025-01-14 13:16:10|5845.34|5844.64|5845.47|5844.77|5845.72|5845.02|5845.34|5844.64|15
1736860580000|2025-01-14 13:16:20|5845.59|5844.89|5845.47|5844.77|5845.84|5845.14|5845.47|5844.77|113
1736860590000|2025-01-14 13:16:30|5845.22|5844.52|5845.59|5844.89|5845.72|5845.02|5845.22|5844.52|46
1736860600000|2025-01-14 13:16:40|5845.47|5844.77|5845.47|5844.77|5845.97|5845.27|5845.47|5844.77|111
1736860610000|2025-01-14 13:16:50|5845.59|5844.89|5845.22|5844.52|5845.72|5845.02|5844.97|5844.27|54
1736860620000|2025-01-14 13:17:00|5845.47|5844.77|5845.47|5844.77|5845.47|5844.77|5845.22|5844.52|77
1736860630000|2025-01-14 13:17:10|5845.72|5845.02|5845.47|5844.77|5845.72|5845.02|5844.97|5844.27|65
1736860640000|2025-01-14 13:17:20|5845.34|5844.64|5845.72|5845.02|5845.72|5845.02|5845.34|5844.64|31
1736860650000|2025-01-14 13:17:30|5845.47|5844.77|5845.59|5844.89|5845.72|5845.02|5845.47|5844.77|36
1736860660000|2025-01-14 13:17:40|5845.72|5845.02|5845.22|5844.52|5845.97|5845.27|5845.22|5844.52|124
1736860670000|2025-01-14 13:17:50|5845.09|5844.39|5844.47|5843.77|5845.09|5844.39|5844.47|5843.77|45
1736860680000|2025-01-14 13:18:00|5844.34|5843.64|5844.72|5844.02|5844.72|5844.02|5844.22|5843.52|86
1736860690000|2025-01-14 13:18:10|5844.84|5844.14|5845.47|5844.77|5845.47|5844.77|5844.84|5844.14|190
1736860700000|2025-01-14 13:18:20|5845.34|5844.64|5845.47|5844.77|5845.47|5844.77|5845.22|5844.52|13
1736860710000|2025-01-14 13:18:30|5845.72|5845.02|5845.72|5845.02|5845.72|5845.02|5845.72|5845.02|38
1736860720000|2025-01-14 13:18:40|5845.84|5845.14|5845.97|5845.27|5845.97|5845.27|5845.72|5845.02|254
1736860730000|2025-01-14 13:18:50|||||||||122
1736860740000|2025-01-14 13:19:00|5845.72|5845.02|5845.97|5845.27|5845.97|5845.27|5845.72|5845.02|61
1736860750000|2025-01-14 13:19:10|||||||||31
1736860760000|2025-01-14 13:19:20|5845.84|5845.14|5845.47|5844.77|5845.84|5845.14|5845.47|5844.77|296
1736860770000|2025-01-14 13:19:30|5845.22|5844.52|5844.97|5844.27|5845.22|5844.52|5844.97|5844.27|83
1736860780000|2025-01-14 13:19:40|5845.47|5844.77|5845.09|5844.39|5845.72|5845.02|5844.97|5844.27|157
1736860790000|2025-01-14 13:19:50|5845.22|5844.52|5845.47|5844.77|5845.47|5844.77|5845.22|5844.52|13
1736860800000|2025-01-14 13:20:00|5845.34|5844.64|5845.22|5844.52|5845.47|5844.77|5845.22|5844.52|50
1736860810000|2025-01-14 13:20:10|5844.97|5844.27|5843.84|5843.14|5844.97|5844.27|5843.84|5843.14|208
1736860820000|2025-01-14 13:20:20|5843.72|5843.02|5843.47|5842.77|5843.97|5843.27|5843.47|5842.77|8
1736860830000|2025-01-14 13:20:30|5843.34|5842.64|5843.22|5842.52|5843.72|5843.02|5843.22|5842.52|98
1736860840000|2025-01-14 13:20:40|5843.47|5842.77|5843.47|5842.77|5843.47|5842.77|5843.09|5842.39|113
1736860850000|2025-01-14 13:20:50|5843.22|5842.52|5843.47|5842.77|5843.47|5842.77|5843.22|5842.52|14
1736860860000|2025-01-14 13:21:00|5843.72|5843.02|5843.72|5843.02|5844.22|5843.52|5843.72|5843.02|136
1736860870000|2025-01-14 13:21:10|5843.84|5843.14|5844.47|5843.77|5844.47|5843.77|5843.84|5843.14|55
1736860880000|2025-01-14 13:21:20|5844.59|5843.89|5844.22|5843.52|5844.72|5844.02|5844.22|5843.52|54
1736860890000|2025-01-14 13:21:30|5844.34|5843.64|5844.72|5844.02|5844.97|5844.27|5844.22|5843.52|38
1736860900000|2025-01-14 13:21:40|5844.84|5844.14|5844.72|5844.02|5844.97|5844.27|5844.72|5844.02|43
1736860910000|2025-01-14 13:21:50|5844.97|5844.27|5844.97|5844.27|5844.97|5844.27|5844.97|5844.27|28
1736860920000|2025-01-14 13:22:00|5845.09|5844.39|5844.22|5843.52|5845.09|5844.39|5844.22|5843.52|123
1736860930000|2025-01-14 13:22:10|5844.47|5843.77|5844.72|5844.02|5844.72|5844.02|5844.22|5843.52|29
1736860940000|2025-01-14 13:22:20|5844.59|5843.89|5844.72|5844.02|5844.97|5844.27|5844.59|5843.89|89
1736860950000|2025-01-14 13:22:30|5844.59|5843.89|5844.47|5843.77|5844.59|5843.89|5844.47|5843.77|19
1736860960000|2025-01-14 13:22:40|5844.59|5843.89|5844.72|5844.02|5844.97|5844.27|5844.47|5843.77|72
1736860970000|2025-01-14 13:22:50|5844.59|5843.89|5844.22|5843.52|5844.59|5843.89|5844.22|5843.52|36
1736860980000|2025-01-14 13:23:00|5844.09|5843.39|5843.97|5843.27|5844.22|5843.52|5843.97|5843.27|37
1736861000000|2025-01-14 13:23:20|5843.72|5843.02|5843.47|5842.77|5843.72|5843.02|5843.22|5842.52|89
1736861010000|2025-01-14 13:23:30|5843.22|5842.52|5843.34|5842.64|5843.34|5842.64|5842.97|5842.27|71
1736861020000|2025-01-14 13:23:40|5843.22|5842.52|5842.47|5841.77|5843.22|5842.52|5841.97|5841.27|297
1736861030000|2025-01-14 13:23:50|||||||||11
1736861040000|2025-01-14 13:24:00|5842.59|5841.89|5841.34|5840.64|5842.59|5841.89|5840.97|5840.27|396
1736861050000|2025-01-14 13:24:10|5841.22|5840.52|5840.47|5839.77|5841.22|5840.52|5840.47|5839.77|231
1736861060000|2025-01-14 13:24:20|5840.59|5839.89|5841.22|5840.52|5841.72|5841.02|5840.47|5839.77|165
1736861070000|2025-01-14 13:24:30|5841.09|5840.39|5840.72|5840.02|5841.09|5840.39|5840.72|5840.02|129
1736861080000|2025-01-14 13:24:40|5840.97|5840.27|5840.22|5839.52|5840.97|5840.27|5840.09|5839.39|56
1736861090000|2025-01-14 13:24:50|5840.09|5839.39|5839.72|5839.02|5840.47|5839.77|5839.47|5838.77|192
1736861100000|2025-01-14 13:25:00|5839.47|5838.77|5839.97|5839.27|5839.97|5839.27|5839.22|5838.52|181
1736861110000|2025-01-14 13:25:10|5840.22|5839.52|5839.97|5839.27|5840.22|5839.52|5839.34|5838.64|175
1736861120000|2025-01-14 13:25:20|5839.72|5839.02|5839.72|5839.02|5840.22|5839.52|5839.72|5839.02|60
1736861130000|2025-01-14 13:25:30|5839.47|5838.77|5839.72|5839.02|5839.84|5839.14|5839.47|5838.77|50
1736861140000|2025-01-14 13:25:40|5839.47|5838.77|5839.72|5839.02|5839.72|5839.02|5839.34|5838.64|30
1736861150000|2025-01-14 13:25:50|5838.97|5838.27|5838.22|5837.52|5839.22|5838.52|5838.22|5837.52|339
1736861160000|2025-01-14 13:26:00|5838.34|5837.64|5838.47|5837.77|5838.72|5838.02|5838.34|5837.64|110
1736861170000|2025-01-14 13:26:10|5838.59|5837.89|5838.47|5837.77|5838.72|5838.02|5838.22|5837.52|311
1736861180000|2025-01-14 13:26:20|5838.59|5837.89|5838.97|5838.27|5838.97|5838.27|5838.47|5837.77|683
1736861190000|2025-01-14 13:26:30|5838.72|5838.02|5838.72|5838.02|5838.97|5838.27|5838.47|5837.77|140
1736861200000|2025-01-14 13:26:40|5838.59|5837.89|5837.22|5836.52|5838.59|5837.89|5837.22|5836.52|282
1736861210000|2025-01-14 13:26:50|5837.47|5836.77|5837.59|5836.89|5837.72|5837.02|5837.22|5836.52|196
1736861220000|2025-01-14 13:27:00|5837.47|5836.77|5837.72|5837.02|5837.72|5837.02|5837.47|5836.77|120
1736861230000|2025-01-14 13:27:10|5837.47|5836.77|5837.47|5836.77|5837.47|5836.77|5836.97|5836.27|405
1736861240000|2025-01-14 13:27:20|5837.34|5836.64|5836.97|5836.27|5837.47|5836.77|5836.97|5836.27|111
1736861250000|2025-01-14 13:27:30|5836.72|5836.02|5837.47|5836.77|5837.47|5836.77|5836.47|5835.77|260
1736861260000|2025-01-14 13:27:40|5837.22|5836.52|5837.72|5837.02|5837.72|5837.02|5837.22|5836.52|120
1736861270000|2025-01-14 13:27:50|5837.59|5836.89|5837.22|5836.52|5837.72|5837.02|5837.22|5836.52|172
1736861280000|2025-01-14 13:28:00|5836.97|5836.27|5837.72|5837.02|5837.72|5837.02|5836.97|5836.27|198
1736861290000|2025-01-14 13:28:10|5837.47|5836.77|5837.59|5836.89|5837.84|5837.14|5837.34|5836.64|259
1736861300000|2025-01-14 13:28:20|5837.47|5836.77|5837.72|5837.02|5837.72|5837.02|5837.47|5836.77|41
1736861310000|2025-01-14 13:28:30|5837.59|5836.89|5837.72|5837.02|5837.72|5837.02|5837.47|5836.77|240
1736861320000|2025-01-14 13:28:40|5837.84|5837.14|5837.47|5836.77|5837.97|5837.27|5837.47|5836.77|409
1736861330000|2025-01-14 13:28:50|5837.59|5836.89|5837.47|5836.77|5837.97|5837.27|5837.47|5836.77|299
1736861340000|2025-01-14 13:29:00|5837.72|5837.02|5837.84|5837.14|5839.09|5838.39|5837.72|5837.02|285
1736861350000|2025-01-14 13:29:10|5838.22|5837.52|5838.47|5837.77|5838.72|5838.02|5838.22|5837.52|148
1736861360000|2025-01-14 13:29:20|5838.34|5837.64|5838.84|5838.14|5839.09|5838.39|5838.34|5837.64|258
1736861370000|2025-01-14 13:29:30|5838.97|5838.27|5839.22|5838.52|5839.47|5838.77|5838.59|5837.89|151
1736861380000|2025-01-14 13:29:40|5839.09|5838.39|5839.47|5838.77|5840.09|5839.39|5839.09|5838.39|261
1736861390000|2025-01-14 13:29:50|5839.59|5838.89|5840.47|5839.77|5840.97|5840.27|5839.59|5838.89|260
1736861400000|2025-01-14 13:30:00|5840.59|5839.89|5875.59|5874.89|5875.59|5874.89|5840.59|5839.89|3316
1736861410000|2025-01-14 13:30:10|5873.47|5872.77|5878.09|5877.39|5878.22|5877.52|5871.97|5871.27|2674
1736861420000|2025-01-14 13:30:20|5878.22|5877.52|5877.84|5877.14|5878.84|5878.14|5877.59|5876.89|1936
1736861430000|2025-01-14 13:30:30|5877.59|5876.89|5877.84|5877.14|5877.97|5877.27|5873.97|5873.27|1409
1736861440000|2025-01-14 13:30:40|5877.47|5876.77|5877.22|5876.52|5877.59|5876.89|5875.47|5874.77|771
1736861450000|2025-01-14 13:30:50|5876.97|5876.27|5876.22|5875.52|5877.97|5877.27|5875.47|5874.77|893
1736861460000|2025-01-14 13:31:00|5877.09|5876.39|5878.97|5878.27|5879.47|5878.77|5875.34|5874.64|1623
1736861470000|2025-01-14 13:31:10|5879.09|5878.39|5880.09|5879.39|5880.22|5879.52|5878.47|5877.77|1452
1736861480000|2025-01-14 13:31:20|5879.84|5879.14|5877.97|5877.27|5879.84|5879.14|5877.84|5877.14|1066
1736861490000|2025-01-14 13:31:30|5877.72|5877.02|5877.72|5877.02|5878.59|5877.89|5876.22|5875.52|731
1736861500000|2025-01-14 13:31:40|5877.47|5876.77|5876.84|5876.14|5877.72|5877.02|5875.97|5875.27|612
1736861510000|2025-01-14 13:31:50|5877.34|5876.64|5876.97|5876.27|5877.97|5877.27|5876.72|5876.02|767
1736861520000|2025-01-14 13:32:00|5876.47|5875.77|5875.97|5875.27|5876.72|5876.02|5874.97|5874.27|1149
1736861530000|2025-01-14 13:32:10|5875.47|5874.77|5877.34|5876.64|5878.47|5877.77|5875.47|5874.77|644
1736861540000|2025-01-14 13:32:20|5877.47|5876.77|5875.59|5874.89|5877.47|5876.77|5875.47|5874.77|626
1736861550000|2025-01-14 13:32:30|5876.22|5875.52|5875.59|5874.89|5876.34|5875.64|5874.09|5873.39|757
1736861560000|2025-01-14 13:32:40|5875.72|5875.02|5876.34|5875.64|5876.72|5876.02|5875.22|5874.52|437
1736861570000|2025-01-14 13:32:50|5875.97|5875.27|5873.47|5872.77|5875.97|5875.27|5872.47|5871.77|758
1736861580000|2025-01-14 13:33:00|5874.47|5873.77|5875.22|5874.52|5876.47|5875.77|5873.97|5873.27|783
1736861590000|2025-01-14 13:33:10|5875.72|5875.02|5875.47|5874.77|5875.97|5875.27|5874.34|5873.64|838
1736861600000|2025-01-14 13:33:20|5875.34|5874.64|5875.22|5874.52|5875.97|5875.27|5874.84|5874.14|681
1736861610000|2025-01-14 13:33:30|5875.47|5874.77|5873.72|5873.02|5875.97|5875.27|5873.72|5873.02|634
1736861620000|2025-01-14 13:33:40|5873.22|5872.52|5871.34|5870.64|5873.22|5872.52|5870.97|5870.27|873
1736861630000|2025-01-14 13:33:50|5871.47|5870.77|5874.84|5874.14|5874.84|5874.14|5871.22|5870.52|609
1736861640000|2025-01-14 13:34:00|5874.72|5874.02|5874.72|5874.02|5875.97|5875.27|5874.47|5873.77|478
1736861650000|2025-01-14 13:34:10|5874.84|5874.14|5874.47|5873.77|5875.22|5874.52|5873.72|5873.02|264
1736861660000|2025-01-14 13:34:20|5874.34|5873.64|5875.22|5874.52|5875.84|5875.14|5874.09|5873.39|403
1736861670000|2025-01-14 13:34:30|5875.47|5874.77|5873.59|5872.89|5875.59|5874.89|5872.22|5871.52|470
1736861680000|2025-01-14 13:34:40|5873.72|5873.02|5872.72|5872.02|5873.72|5873.02|5870.47|5869.77|550
1736861690000|2025-01-14 13:34:50|5872.84|5872.14|5870.72|5870.02|5872.97|5872.27|5870.59|5869.89|550
1736861700000|2025-01-14 13:35:00|5870.84|5870.14|5869.47|5868.77|5871.22|5870.52|5868.72|5868.02|753
1736861710000|2025-01-14 13:35:10|5869.34|5868.64|5868.47|5867.77|5869.47|5868.77|5867.72|5867.02|918
1736861720000|2025-01-14 13:35:20|5868.59|5867.89|5865.72|5865.02|5869.22|5868.52|5865.72|5865.02|774
1736861730000|2025-01-14 13:35:30|5865.97|5865.27|5867.59|5866.89|5867.59|5866.89|5864.97|5864.27|965
1736861740000|2025-01-14 13:35:40|5868.09|5867.39|5866.97|5866.27|5869.22|5868.52|5866.72|5866.02|537
1736861750000|2025-01-14 13:35:50|5866.72|5866.02|5866.47|5865.77|5867.22|5866.52|5866.22|5865.52|461
1736861760000|2025-01-14 13:36:00|5866.59|5865.89|5866.59|5865.89|5866.97|5866.27|5865.47|5864.77|459
1736861770000|2025-01-14 13:36:10|5866.72|5866.02|5868.72|5868.02|5868.97|5868.27|5866.72|5866.02|277
1736861780000|2025-01-14 13:36:20|5868.84|5868.14|5865.97|5865.27|5868.84|5868.14|5865.97|5865.27|747
1736861790000|2025-01-14 13:36:30|5866.09|5865.39|5866.72|5866.02|5866.97|5866.27|5865.47|5864.77|389
1736861800000|2025-01-14 13:36:40|5866.59|5865.89|5864.47|5863.77|5866.72|5866.02|5864.22|5863.52|522
1736861810000|2025-01-14 13:36:50|5864.59|5863.89|5864.97|5864.27|5864.97|5864.27|5861.97|5861.27|669
1736861820000|2025-01-14 13:37:00|5864.47|5863.77|5864.47|5863.77|5864.72|5864.02|5862.47|5861.77|517
1736861830000|2025-01-14 13:37:10|5864.72|5864.02|5863.72|5863.02|5865.22|5864.52|5863.47|5862.77|502
1736861840000|2025-01-14 13:37:20|5863.47|5862.77|5864.97|5864.27|5865.47|5864.77|5863.47|5862.77|339
1736861850000|2025-01-14 13:37:30|5864.47|5863.77|5864.84|5864.14|5864.97|5864.27|5863.47|5862.77|187
1736861860000|2025-01-14 13:37:40|5864.97|5864.27|5864.72|5864.02|5864.97|5864.27|5864.22|5863.52|129
1736861870000|2025-01-14 13:37:50|5864.59|5863.89|5861.22|5860.52|5864.59|5863.89|5861.22|5860.52|515
1736861880000|2025-01-14 13:38:00|5860.97|5860.27|5860.34|5859.64|5861.22|5860.52|5858.47|5857.77|903
1736861890000|2025-01-14 13:38:10|5860.47|5859.77|5860.22|5859.52|5861.59|5860.89|5859.72|5859.02|500
1736861900000|2025-01-14 13:38:20|5859.72|5859.02|5861.72|5861.02|5862.22|5861.52|5859.72|5859.02|527
1736861910000|2025-01-14 13:38:30|5861.84|5861.14|5862.47|5861.77|5862.47|5861.77|5860.72|5860.02|182
1736861920000|2025-01-14 13:38:40|5862.59|5861.89|5862.47|5861.77|5863.72|5863.02|5861.72|5861.02|498
1736861930000|2025-01-14 13:38:50|5862.59|5861.89|5861.84|5861.14|5862.97|5862.27|5859.84|5859.14|705
1736861940000|2025-01-14 13:39:00|5861.72|5861.02|5863.34|5862.64|5863.59|5862.89|5861.72|5861.02|370
1736861950000|2025-01-14 13:39:10|5863.47|5862.77|5863.22|5862.52|5863.97|5863.27|5862.72|5862.02|243
1736861960000|2025-01-14 13:39:20|5863.34|5862.64|5863.09|5862.39|5864.09|5863.39|5862.97|5862.27|202
1736861970000|2025-01-14 13:39:30|5862.97|5862.27|5863.22|5862.52|5863.84|5863.14|5862.97|5862.27|197
1736861980000|2025-01-14 13:39:40|5863.72|5863.02|5866.47|5865.77|5866.47|5865.77|5863.22|5862.52|429
1736861990000|2025-01-14 13:39:50|5866.22|5865.52|5866.22|5865.52|5866.72|5866.02|5865.97|5865.27|340
1736862000000|2025-01-14 13:40:00|5865.72|5865.02|5864.72|5864.02|5866.22|5865.52|5863.72|5863.02|322
1736862010000|2025-01-14 13:40:10|5864.97|5864.27|5864.22|5863.52|5865.09|5864.39|5864.22|5863.52|206
1736862020000|2025-01-14 13:40:20|5864.34|5863.64|5864.47|5863.77|5864.72|5864.02|5863.47|5862.77|381
1736862030000|2025-01-14 13:40:30|5864.59|5863.89|5863.84|5863.14|5864.59|5863.89|5863.59|5862.89|499
1736862040000|2025-01-14 13:40:40|5863.97|5863.27|5864.72|5864.02|5865.22|5864.52|5863.97|5863.27|123
1736862050000|2025-01-14 13:40:50|5864.47|5863.77|5864.47|5863.77|5864.72|5864.02|5863.97|5863.27|89
1736862060000|2025-01-14 13:41:00|5864.34|5863.64|5862.72|5862.02|5864.47|5863.77|5862.22|5861.52|317
1736862070000|2025-01-14 13:41:10|5862.22|5861.52|5863.22|5862.52|5863.22|5862.52|5862.22|5861.52|197
1736862080000|2025-01-14 13:41:20|5862.97|5862.27|5862.72|5862.02|5863.22|5862.52|5862.47|5861.77|216
1736862090000|2025-01-14 13:41:30|5863.47|5862.77|5864.47|5863.77|5864.59|5863.89|5863.47|5862.77|175
1736862100000|2025-01-14 13:41:40|5864.72|5864.02|5864.47|5863.77|5864.72|5864.02|5863.97|5863.27|88
1736862110000|2025-01-14 13:41:50|5864.72|5864.02|5865.09|5864.39|5865.47|5864.77|5863.97|5863.27|147
1736862120000|2025-01-14 13:42:00|5865.47|5864.77|5864.47|5863.77|5865.47|5864.77|5864.22|5863.52|135
1736862130000|2025-01-14 13:42:10|5864.59|5863.89|5866.22|5865.52|5866.47|5865.77|5864.34|5863.64|314
1736862140000|2025-01-14 13:42:20|5865.84|5865.14|5865.34|5864.64|5865.84|5865.14|5864.59|5863.89|185
1736862150000|2025-01-14 13:42:30|5865.47|5864.77|5864.97|5864.27|5865.72|5865.02|5864.97|5864.27|141
1736862160000|2025-01-14 13:42:40|5865.09|5864.39|5864.34|5863.64|5865.09|5864.39|5864.22|5863.52|173
1736862170000|2025-01-14 13:42:50|5864.22|5863.52|5863.97|5863.27|5864.47|5863.77|5863.34|5862.64|178
1736862180000|2025-01-14 13:43:00|5863.84|5863.14|5863.09|5862.39|5863.84|5863.14|5862.72|5862.02|159
1736862190000|2025-01-14 13:43:10|5863.47|5862.77|5864.22|5863.52|5864.34|5863.64|5863.34|5862.64|103
1736862200000|2025-01-14 13:43:20|5864.09|5863.39|5864.22|5863.52|5864.47|5863.77|5863.84|5863.14|134
1736862210000|2025-01-14 13:43:30|5864.34|5863.64|5864.47|5863.77|5864.59|5863.89|5864.22|5863.52|56
1736862220000|2025-01-14 13:43:40|5864.59|5863.89|5865.22|5864.52|5865.59|5864.89|5864.47|5863.77|257
1736862230000|2025-01-14 13:43:50|5864.97|5864.27|5861.47|5860.77|5864.97|5864.27|5861.47|5860.77|560
1736862240000|2025-01-14 13:44:00|5861.22|5860.52|5861.72|5861.02|5861.84|5861.14|5860.22|5859.52|459
1736862250000|2025-01-14 13:44:10|5861.84|5861.14|5863.59|5862.89|5863.59|5862.89|5861.72|5861.02|181
1736862260000|2025-01-14 13:44:20|5863.47|5862.77|5863.47|5862.77|5863.72|5863.02|5862.97|5862.27|254
1736862270000|2025-01-14 13:44:30|5863.22|5862.52|5861.22|5860.52|5863.34|5862.64|5861.22|5860.52|205
1736862280000|2025-01-14 13:44:40|5860.97|5860.27|5861.22|5860.52|5861.72|5861.02|5860.72|5860.02|204
1736862290000|2025-01-14 13:44:50|5860.97|5860.27|5861.47|5860.77|5861.97|5861.27|5860.97|5860.27|194
1736862300000|2025-01-14 13:45:00|5862.47|5861.77|5861.72|5861.02|5862.97|5862.27|5861.47|5860.77|227
1736862310000|2025-01-14 13:45:10|5861.47|5860.77|5861.22|5860.52|5861.97|5861.27|5861.22|5860.52|144
1736862320000|2025-01-14 13:45:20|5861.59|5860.89|5863.47|5862.77|5863.97|5863.27|5861.59|5860.89|244
1736862330000|2025-01-14 13:45:30|5863.22|5862.52|5862.22|5861.52|5863.47|5862.77|5862.09|5861.39|217
1736862340000|2025-01-14 13:45:40|5862.47|5861.77|5864.47|5863.77|5864.72|5864.02|5862.34|5861.64|213
1736862350000|2025-01-14 13:45:50|5864.59|5863.89|5867.09|5866.39|5867.34|5866.64|5864.47|5863.77|882
1736862360000|2025-01-14 13:46:00|5866.97|5866.27|5867.22|5866.52|5867.22|5866.52|5866.72|5866.02|733
1736862370000|2025-01-14 13:46:10|5867.09|5866.39|5865.97|5865.27|5867.22|5866.52|5865.97|5865.27|342
1736862380000|2025-01-14 13:46:20|5866.09|5865.39|5863.72|5863.02|5866.09|5865.39|5863.72|5863.02|244
1736862390000|2025-01-14 13:46:30|5863.97|5863.27|5864.59|5863.89|5865.22|5864.52|5863.84|5863.14|110
1736862400000|2025-01-14 13:46:40|5864.47|5863.77|5865.22|5864.52|5865.22|5864.52|5864.47|5863.77|89
1736862410000|2025-01-14 13:46:50|5864.97|5864.27|5865.22|5864.52|5865.22|5864.52|5864.97|5864.27|81
1736862420000|2025-01-14 13:47:00|5865.34|5864.64|5865.97|5865.27|5866.72|5866.02|5865.34|5864.64|206
1736862430000|2025-01-14 13:47:10|5866.09|5865.39|5866.72|5866.02|5866.97|5866.27|5866.09|5865.39|59
1736862440000|2025-01-14 13:47:20|5866.59|5865.89|5866.47|5865.77|5866.84|5866.14|5866.47|5865.77|46
1736862450000|2025-01-14 13:47:30|5866.22|5865.52|5866.22|5865.52|5866.22|5865.52|5865.97|5865.27|54
1736862460000|2025-01-14 13:47:40|5866.34|5865.64|5866.72|5866.02|5866.72|5866.02|5866.22|5865.52|528
1736862470000|2025-01-14 13:47:50|5866.84|5866.14|5866.72|5866.02|5866.97|5866.27|5866.72|5866.02|110
1736862480000|2025-01-14 13:48:00|5866.84|5866.14|5866.47|5865.77|5866.97|5866.27|5866.22|5865.52|201
1736862490000|2025-01-14 13:48:10|5866.59|5865.89|5867.09|5866.39|5867.22|5866.52|5866.47|5865.77|313
1736862500000|2025-01-14 13:48:20|5867.22|5866.52|5869.22|5868.52|5869.47|5868.77|5867.09|5866.39|866
1736862510000|2025-01-14 13:48:30|5869.09|5868.39|5868.34|5867.64|5869.22|5868.52|5867.97|5867.27|273
1736862520000|2025-01-14 13:48:40|5868.22|5867.52|5868.72|5868.02|5868.72|5868.02|5868.22|5867.52|84
1736862530000|2025-01-14 13:48:50|5868.59|5867.89|5869.72|5869.02|5869.72|5869.02|5868.47|5867.77|249
1736862540000|2025-01-14 13:49:00|5869.47|5868.77|5869.47|5868.77|5870.09|5869.39|5869.47|5868.77|578
1736862550000|2025-01-14 13:49:10|5869.22|5868.52|5869.47|5868.77|5869.72|5869.02|5869.22|5868.52|148
1736862560000|2025-01-14 13:49:20|5869.59|5868.89|5869.59|5868.89|5869.97|5869.27|5869.47|5868.77|285
1736862570000|2025-01-14 13:49:30|5869.72|5869.02|5869.22|5868.52|5869.97|5869.27|5869.22|5868.52|193
1736862580000|2025-01-14 13:49:40|5869.34|5868.64|5869.47|5868.77|5869.59|5868.89|5869.22|5868.52|87
1736862590000|2025-01-14 13:49:50|5869.59|5868.89|5870.34|5869.64|5870.34|5869.64|5869.59|5868.89|159
1736862600000|2025-01-14 13:50:00|5870.22|5869.52|5871.22|5870.52|5871.47|5870.77|5869.97|5869.27|538
1736862610000|2025-01-14 13:50:10|5871.34|5870.64|5871.47|5870.77|5872.22|5871.52|5870.47|5869.77|447
1736862620000|2025-01-14 13:50:20|5871.22|5870.52|5870.84|5870.14|5871.47|5870.77|5870.72|5870.02|131
1736862630000|2025-01-14 13:50:30|5870.97|5870.27|5871.47|5870.77|5871.47|5870.77|5870.47|5869.77|242
1736862640000|2025-01-14 13:50:40|5871.22|5870.52|5871.09|5870.39|5871.22|5870.52|5870.72|5870.02|123
1736862650000|2025-01-14 13:50:50|5870.97|5870.27|5870.97|5870.27|5870.97|5870.27|5870.72|5870.02|193
1736862660000|2025-01-14 13:51:00|5870.72|5870.02|5870.72|5870.02|5871.22|5870.52|5869.84|5869.14|181
1736862670000|2025-01-14 13:51:10|5870.22|5869.52|5869.72|5869.02|5870.72|5870.02|5869.72|5869.02|127
1736862680000|2025-01-14 13:51:20|5869.47|5868.77|5869.72|5869.02|5870.09|5869.39|5869.47|5868.77|192
1736862690000|2025-01-14 13:51:30|5869.47|5868.77|5870.22|5869.52|5870.47|5869.77|5869.47|5868.77|200
1736862700000|2025-01-14 13:51:40|5870.47|5869.77|5870.09|5869.39|5870.59|5869.89|5870.09|5869.39|65
1736862710000|2025-01-14 13:51:50|5869.97|5869.27|5868.97|5868.27|5870.22|5869.52|5868.72|5868.02|333
1736862720000|2025-01-14 13:52:00|5868.84|5868.14|5868.34|5867.64|5869.22|5868.52|5867.47|5866.77|306
1736862730000|2025-01-14 13:52:10|5868.72|5868.02|5868.72|5868.02|5869.34|5868.64|5868.47|5867.77|86
1736862740000|2025-01-14 13:52:20|5868.84|5868.14|5867.47|5866.77|5868.97|5868.27|5866.97|5866.27|130
1736862750000|2025-01-14 13:52:30|5867.34|5866.64|5864.34|5863.64|5867.34|5866.64|5864.34|5863.64|1456
1736862760000|2025-01-14 13:52:40|5864.59|5863.89|5865.47|5864.77|5866.09|5865.39|5864.47|5863.77|176
1736862770000|2025-01-14 13:52:50|5865.59|5864.89|5863.97|5863.27|5865.59|5864.89|5863.22|5862.52|276
1736862780000|2025-01-14 13:53:00|5863.72|5863.02|5862.97|5862.27|5864.09|5863.39|5861.47|5860.77|1233
1736862790000|2025-01-14 13:53:10|5863.47|5862.77|5863.22|5862.52|5863.59|5862.89|5861.22|5860.52|368
1736862800000|2025-01-14 13:53:20|5862.72|5862.02|5861.72|5861.02|5862.97|5862.27|5861.72|5861.02|410
1736862810000|2025-01-14 13:53:30|5861.47|5860.77|5861.47|5860.77|5862.22|5861.52|5861.22|5860.52|501
1736862820000|2025-01-14 13:53:40|5861.72|5861.02|5862.97|5862.27|5863.22|5862.52|5861.72|5861.02|280
1736862830000|2025-01-14 13:53:50|5862.72|5862.02|5862.47|5861.77|5862.97|5862.27|5861.72|5861.02|382
1736862840000|2025-01-14 13:54:00|5862.22|5861.52|5862.47|5861.77|5862.47|5861.77|5861.22|5860.52|297
1736862850000|2025-01-14 13:54:10|5862.84|5862.14|5863.97|5863.27|5863.97|5863.27|5862.22|5861.52|183
1736862860000|2025-01-14 13:54:20|5863.84|5863.14|5863.97|5863.27|5864.72|5864.02|5863.72|5863.02|261
1736862870000|2025-01-14 13:54:30|5863.72|5863.02|5863.84|5863.14|5864.22|5863.52|5863.47|5862.77|68
1736862880000|2025-01-14 13:54:40|5864.09|5863.39|5864.22|5863.52|5865.09|5864.39|5863.97|5863.27|163
1736862890000|2025-01-14 13:54:50|5863.97|5863.27|5864.97|5864.27|5865.47|5864.77|5863.97|5863.27|172
1736862900000|2025-01-14 13:55:00|5864.22|5863.52|5864.84|5864.14|5864.97|5864.27|5863.72|5863.02|277
1736862910000|2025-01-14 13:55:10|5864.97|5864.27|5865.22|5864.52|5865.47|5864.77|5864.72|5864.02|105
1736862920000|2025-01-14 13:55:20|5864.97|5864.27|5862.97|5862.27|5864.97|5864.27|5862.97|5862.27|168
1736862930000|2025-01-14 13:55:30|5863.47|5862.77|5864.47|5863.77|5864.47|5863.77|5863.47|5862.77|119
1736862940000|2025-01-14 13:55:40|5864.22|5863.52|5863.47|5862.77|5864.47|5863.77|5863.47|5862.77|209
1736862950000|2025-01-14 13:55:50|5863.22|5862.52|5863.47|5862.77|5863.47|5862.77|5862.72|5862.02|139
1736862960000|2025-01-14 13:56:00|5863.72|5863.02|5864.22|5863.52|5864.47|5863.77|5863.47|5862.77|120
1736862970000|2025-01-14 13:56:10|5864.47|5863.77|5864.47|5863.77|5864.72|5864.02|5864.22|5863.52|54
1736862980000|2025-01-14 13:56:20|5864.34|5863.64|5862.72|5862.02|5864.47|5863.77|5862.72|5862.02|322
1736862990000|2025-01-14 13:56:30|5862.47|5861.77|5862.84|5862.14|5863.09|5862.39|5862.47|5861.77|126
1736863000000|2025-01-14 13:56:40|5862.72|5862.02|5861.97|5861.27|5862.72|5862.02|5861.22|5860.52|247
1736863010000|2025-01-14 13:56:50|5861.72|5861.02|5861.47|5860.77|5862.47|5861.77|5861.47|5860.77|124
1736863020000|2025-01-14 13:57:00|5860.72|5860.02|5857.97|5857.27|5860.97|5860.27|5857.72|5857.02|901
1736863030000|2025-01-14 13:57:10|5858.22|5857.52|5859.22|5858.52|5860.72|5860.02|5858.22|5857.52|731
1736863040000|2025-01-14 13:57:20|5859.34|5858.64|5858.97|5858.27|5859.34|5858.64|5858.47|5857.77|194
1736863050000|2025-01-14 13:57:30|5859.22|5858.52|5859.84|5859.14|5859.97|5859.27|5857.97|5857.27|258
1736863060000|2025-01-14 13:57:40|5859.97|5859.27|5859.97|5859.27|5860.47|5859.77|5859.59|5858.89|165
1736863070000|2025-01-14 13:57:50|5860.09|5859.39|5858.47|5857.77|5860.72|5860.02|5857.97|5857.27|402
1736863080000|2025-01-14 13:58:00|5858.59|5857.89|5857.59|5856.89|5858.97|5858.27|5857.47|5856.77|239
1736863090000|2025-01-14 13:58:10|5857.72|5857.02|5859.34|5858.64|5859.47|5858.77|5857.72|5857.02|160
1736863100000|2025-01-14 13:58:20|5859.22|5858.52|5860.22|5859.52|5860.47|5859.77|5859.09|5858.39|209
1736863110000|2025-01-14 13:58:30|5859.97|5859.27|5860.22|5859.52|5860.22|5859.52|5859.47|5858.77|68
1736863120000|2025-01-14 13:58:40|5860.47|5859.77|5860.72|5860.02|5860.72|5860.02|5859.47|5858.77|329
1736863130000|2025-01-14 13:58:50|5860.22|5859.52|5860.22|5859.52|5860.72|5860.02|5860.22|5859.52|34
1736863140000|2025-01-14 13:59:00|5859.97|5859.27|5859.97|5859.27|5861.47|5860.77|5859.97|5859.27|288
1736863150000|2025-01-14 13:59:10|5860.09|5859.39|5860.34|5859.64|5860.47|5859.77|5859.97|5859.27|102
1736863160000|2025-01-14 13:59:20|5860.09|5859.39|5859.97|5859.27|5860.72|5860.02|5858.97|5858.27|369
1736863170000|2025-01-14 13:59:30|5859.84|5859.14|5859.97|5859.27|5860.22|5859.52|5859.59|5858.89|90
1736863180000|2025-01-14 13:59:40|5859.84|5859.14|5858.97|5858.27|5859.97|5859.27|5858.34|5857.64|273
1736863190000|2025-01-14 13:59:50|5859.22|5858.52|5859.22|5858.52|5859.97|5859.27|5858.72|5858.02|204
1736863200000|2025-01-14 14:00:00|5858.97|5858.27|5858.59|5857.89|5859.72|5859.02|5858.47|5857.77|185
1736863210000|2025-01-14 14:00:10|5858.47|5857.77|5859.97|5859.27|5860.09|5859.39|5858.47|5857.77|155
1736863220000|2025-01-14 14:00:20|5860.22|5859.52|5859.09|5858.39|5860.47|5859.77|5859.09|5858.39|311
1736863230000|2025-01-14 14:00:30|5858.97|5858.27|5858.84|5858.14|5859.59|5858.89|5858.47|5857.77|472
1736863240000|2025-01-14 14:00:40|5858.72|5858.02|5858.59|5857.89|5859.09|5858.39|5857.72|5857.02|196
1736863250000|2025-01-14 14:00:50|5858.72|5858.02|5857.97|5857.27|5858.72|5858.02|5857.72|5857.02|228
1736863260000|2025-01-14 14:01:00|5857.72|5857.02|5856.84|5856.14|5858.59|5857.89|5856.34|5855.64|604
1736863270000|2025-01-14 14:01:10|5856.97|5856.27|5858.09|5857.39|5858.09|5857.39|5856.97|5856.27|287
1736863280000|2025-01-14 14:01:20|5858.22|5857.52|5857.47|5856.77|5858.34|5857.64|5857.47|5856.77|234
1736863290000|2025-01-14 14:01:30|5856.22|5855.52|5855.97|5855.27|5856.22|5855.52|5854.72|5854.02|648
1736863300000|2025-01-14 14:01:40|5855.72|5855.02|5853.34|5852.64|5855.72|5855.02|5853.22|5852.52|624
1736863310000|2025-01-14 14:01:50|5853.22|5852.52|5854.72|5854.02|5854.72|5854.02|5853.22|5852.52|404
1736863320000|2025-01-14 14:02:00|5854.22|5853.52|5854.72|5854.02|5854.97|5854.27|5852.97|5852.27|520
1736863330000|2025-01-14 14:02:10|5854.34|5853.64|5853.22|5852.52|5854.72|5854.02|5853.09|5852.39|204
1736863340000|2025-01-14 14:02:20|5853.09|5852.39|5855.22|5854.52|5855.22|5854.52|5852.84|5852.14|390
1736863350000|2025-01-14 14:02:30|5855.47|5854.77|5855.47|5854.77|5855.72|5855.02|5854.59|5853.89|215
1736863360000|2025-01-14 14:02:40|5855.72|5855.02|5856.72|5856.02|5856.72|5856.02|5855.47|5854.77|209
1736863370000|2025-01-14 14:02:50|5856.47|5855.77|5855.47|5854.77|5856.47|5855.77|5854.97|5854.27|501
1736863380000|2025-01-14 14:03:00|5855.59|5854.89|5855.22|5854.52|5855.72|5855.02|5855.22|5854.52|165
1736863390000|2025-01-14 14:03:10|5855.59|5854.89|5855.72|5855.02|5855.72|5855.02|5854.72|5854.02|293
1736863400000|2025-01-14 14:03:20|5855.59|5854.89|5855.97|5855.27|5856.47|5855.77|5855.22|5854.52|216
1736863410000|2025-01-14 14:03:30|5855.84|5855.14|5856.97|5856.27|5856.97|5856.27|5855.84|5855.14|246
1736863420000|2025-01-14 14:03:40|5856.72|5856.02|5856.09|5855.39|5856.72|5856.02|5855.47|5854.77|225
1736863430000|2025-01-14 14:03:50|5856.22|5855.52|5855.22|5854.52|5856.22|5855.52|5854.97|5854.27|440
1736863440000|2025-01-14 14:04:00|5855.34|5854.64|5856.22|5855.52|5856.22|5855.52|5855.09|5854.39|298
1736863450000|2025-01-14 14:04:10|5856.47|5855.77|5857.22|5856.52|5857.47|5856.77|5855.59|5854.89|333
1736863460000|2025-01-14 14:04:20|5856.97|5856.27|5857.22|5856.52|5857.47|5856.77|5856.72|5856.02|173
1736863470000|2025-01-14 14:04:30|5856.84|5856.14|5857.47|5856.77|5857.47|5856.77|5856.84|5856.14|107
1736863480000|2025-01-14 14:04:40|5858.22|5857.52|5857.97|5857.27|5858.47|5857.77|5857.72|5857.02|371
1736863490000|2025-01-14 14:04:50|5857.72|5857.02|5856.34|5855.64|5857.72|5857.02|5856.22|5855.52|242
1736863500000|2025-01-14 14:05:00|5856.47|5855.77|5856.22|5855.52|5856.47|5855.77|5856.22|5855.52|208
1736863510000|2025-01-14 14:05:10|5856.34|5855.64|5857.72|5857.02|5857.72|5857.02|5855.97|5855.27|137
1736863520000|2025-01-14 14:05:20|5857.47|5856.77|5858.47|5857.77|5858.72|5858.02|5857.47|5856.77|179
1736863530000|2025-01-14 14:05:30|5858.34|5857.64|5858.59|5857.89|5858.97|5858.27|5858.34|5857.64|194
1736863540000|2025-01-14 14:05:40|5858.47|5857.77|5857.97|5857.27|5858.47|5857.77|5857.09|5856.39|187
1736863550000|2025-01-14 14:05:50|5857.72|5857.02|5857.97|5857.27|5857.97|5857.27|5857.22|5856.52|160
1736863560000|2025-01-14 14:06:00|5858.09|5857.39|5858.47|5857.77|5858.72|5858.02|5857.97|5857.27|311
1736863570000|2025-01-14 14:06:10|5858.34|5857.64|5858.72|5858.02|5858.72|5858.02|5857.97|5857.27|118
1736863580000|2025-01-14 14:06:20|5858.59|5857.89|5858.47|5857.77|5858.97|5858.27|5858.47|5857.77|95
1736863590000|2025-01-14 14:06:30|5858.72|5858.02|5859.09|5858.39|5859.34|5858.64|5858.72|5858.02|226
1736863600000|2025-01-14 14:06:40|5859.22|5858.52|5859.22|5858.52|5859.47|5858.77|5859.09|5858.39|145
1736863610000|2025-01-14 14:06:50|5859.34|5858.64|5860.34|5859.64|5860.47|5859.77|5858.97|5858.27|216
1736863620000|2025-01-14 14:07:00|5860.47|5859.77|5860.22|5859.52|5860.47|5859.77|5860.22|5859.52|104
1736863630000|2025-01-14 14:07:10|5859.72|5859.02|5859.22|5858.52|5859.84|5859.14|5859.22|5858.52|113
1736863640000|2025-01-14 14:07:20|5859.34|5858.64|5857.22|5856.52|5859.34|5858.64|5857.22|5856.52|212
1736863650000|2025-01-14 14:07:30|5857.34|5856.64|5857.72|5857.02|5858.22|5857.52|5857.34|5856.64|166
1736863660000|2025-01-14 14:07:40|5857.47|5856.77|5857.72|5857.02|5858.47|5857.77|5857.47|5856.77|68
1736863670000|2025-01-14 14:07:50|5857.59|5856.89|5857.72|5857.02|5857.72|5857.02|5857.34|5856.64|127
1736863680000|2025-01-14 14:08:00|5857.47|5856.77|5857.47|5856.77|5858.47|5857.77|5856.72|5856.02|269
1736863690000|2025-01-14 14:08:10|5857.59|5856.89|5857.47|5856.77|5858.22|5857.52|5857.22|5856.52|138
1736863700000|2025-01-14 14:08:20|5857.59|5856.89|5857.84|5857.14|5857.97|5857.27|5857.47|5856.77|73
1736863710000|2025-01-14 14:08:30|5857.97|5857.27|5858.34|5857.64|5858.34|5857.64|5857.84|5857.14|61
1736863720000|2025-01-14 14:08:40|5858.47|5857.77|5858.47|5857.77|5858.47|5857.77|5857.97|5857.27|57
1736863730000|2025-01-14 14:08:50|5858.59|5857.89|5858.97|5858.27|5859.09|5858.39|5858.22|5857.52|76
1736863740000|2025-01-14 14:09:00|5858.84|5858.14|5857.97|5857.27|5858.97|5858.27|5857.97|5857.27|149
1736863750000|2025-01-14 14:09:10|5857.72|5857.02|5857.84|5857.14|5858.47|5857.77|5857.59|5856.89|62
1736863760000|2025-01-14 14:09:20|5857.97|5857.27|5857.97|5857.27|5858.22|5857.52|5857.47|5856.77|76
1736863770000|2025-01-14 14:09:30|5857.72|5857.02|5858.22|5857.52|5858.47|5857.77|5857.47|5856.77|215
1736863780000|2025-01-14 14:09:40|5857.97|5857.27|5858.22|5857.52|5858.22|5857.52|5857.84|5857.14|61
1736863790000|2025-01-14 14:09:50|5858.34|5857.64|5858.22|5857.52|5858.47|5857.77|5858.22|5857.52|43
1736863800000|2025-01-14 14:10:00|5858.34|5857.64|5858.59|5857.89|5858.72|5858.02|5858.22|5857.52|63
1736863810000|2025-01-14 14:10:10|5858.47|5857.77|5858.59|5857.89|5858.72|5858.02|5858.47|5857.77|48
1736863820000|2025-01-14 14:10:20|5858.47|5857.77|5858.22|5857.52|5858.72|5858.02|5858.22|5857.52|67
1736863830000|2025-01-14 14:10:30|5858.34|5857.64|5858.47|5857.77|5858.72|5858.02|5858.34|5857.64|56
1736863840000|2025-01-14 14:10:40|5858.59|5857.89|5855.97|5855.27|5858.72|5858.02|5855.72|5855.02|292
1736863850000|2025-01-14 14:10:50|5855.84|5855.14|5857.22|5856.52|5857.22|5856.52|5855.84|5855.14|117
1736863860000|2025-01-14 14:11:00|5857.34|5856.64|5856.47|5855.77|5857.47|5856.77|5856.34|5855.64|153
1736863870000|2025-01-14 14:11:10|5856.34|5855.64|5856.22|5855.52|5856.47|5855.77|5855.72|5855.02|81
1736863880000|2025-01-14 14:11:20|5856.09|5855.39|5854.72|5854.02|5856.09|5855.39|5854.72|5854.02|224
1736863890000|2025-01-14 14:11:30|5854.97|5854.27|5856.22|5855.52|5856.22|5855.52|5854.72|5854.02|223
1736863900000|2025-01-14 14:11:40|5855.97|5855.27|5855.97|5855.27|5856.34|5855.64|5855.97|5855.27|88
1736863910000|2025-01-14 14:11:50|5856.09|5855.39|5856.47|5855.77|5856.47|5855.77|5855.97|5855.27|41
1736863920000|2025-01-14 14:12:00|5856.34|5855.64|5855.84|5855.14|5856.47|5855.77|5855.22|5854.52|210
1736863930000|2025-01-14 14:12:10|5855.97|5855.27|5856.97|5856.27|5856.97|5856.27|5855.84|5855.14|137
1736863940000|2025-01-14 14:12:20|5857.09|5856.39|5856.34|5855.64|5857.22|5856.52|5856.22|5855.52|58
1736863950000|2025-01-14 14:12:30|5856.47|5855.77|5855.97|5855.27|5856.47|5855.77|5855.97|5855.27|96
1736863960000|2025-01-14 14:12:40|5856.09|5855.39|5855.84|5855.14|5856.47|5855.77|5855.84|5855.14|114
1736863970000|2025-01-14 14:12:50|5855.97|5855.27|5856.72|5856.02|5857.22|5856.52|5855.97|5855.27|202
1736863980000|2025-01-14 14:13:00|5856.84|5856.14|5857.22|5856.52|5857.72|5857.02|5856.22|5855.52|141
1736863990000|2025-01-14 14:13:10|5857.09|5856.39|5856.97|5856.27|5857.47|5856.77|5856.47|5855.77|229
1736864000000|2025-01-14 14:13:20|5856.72|5856.02|5857.22|5856.52|5857.34|5856.64|5856.72|5856.02|50
1736864010000|2025-01-14 14:13:30|5857.34|5856.64|5857.22|5856.52|5857.72|5857.02|5857.09|5856.39|209
1736864020000|2025-01-14 14:13:40|5857.09|5856.39|5856.72|5856.02|5857.47|5856.77|5856.72|5856.02|68
1736864030000|2025-01-14 14:13:50|5856.84|5856.14|5856.84|5856.14|5856.97|5856.27|5856.72|5856.02|85
1736864040000|2025-01-14 14:14:00|5856.97|5856.27|5856.97|5856.27|5857.34|5856.64|5856.72|5856.02|99
1736864050000|2025-01-14 14:14:10|5856.84|5856.14|5858.22|5857.52|5858.47|5857.77|5856.84|5856.14|231
1736864060000|2025-01-14 14:14:20|5858.09|5857.39|5859.72|5859.02|5859.72|5859.02|5858.09|5857.39|185
1736864070000|2025-01-14 14:14:30|5859.47|5858.77|5859.22|5858.52|5859.47|5858.77|5858.47|5857.77|198
1736864080000|2025-01-14 14:14:40|5858.97|5858.27|5858.47|5857.77|5858.97|5858.27|5858.47|5857.77|77
1736864090000|2025-01-14 14:14:50|5858.34|5857.64|5858.97|5858.27|5859.47|5858.77|5858.34|5857.64|126
1736864100000|2025-01-14 14:15:00|5858.84|5858.14|5858.47|5857.77|5859.09|5858.39|5858.34|5857.64|129
1736864110000|2025-01-14 14:15:10|5858.34|5857.64|5858.97|5858.27|5858.97|5858.27|5858.34|5857.64|175
1736864120000|2025-01-14 14:15:20|5859.09|5858.39|5858.72|5858.02|5859.22|5858.52|5858.47|5857.77|98
1736864130000|2025-01-14 14:15:30|5858.84|5858.14|5858.59|5857.89|5859.09|5858.39|5858.47|5857.77|167
1736864140000|2025-01-14 14:15:40|5858.47|5857.77|5859.09|5858.39|5859.09|5858.39|5858.34|5857.64|128
1736864150000|2025-01-14 14:15:50|5858.97|5858.27|5859.22|5858.52|5859.22|5858.52|5858.97|5858.27|43
1736864160000|2025-01-14 14:16:00|5859.34|5858.64|5858.97|5858.27|5859.34|5858.64|5858.97|5858.27|59
1736864170000|2025-01-14 14:16:10|5858.72|5858.02|5859.97|5859.27|5859.97|5859.27|5858.72|5858.02|217
1736864180000|2025-01-14 14:16:20|5860.09|5859.39|5859.84|5859.14|5860.22|5859.52|5859.72|5859.02|98
1736864190000|2025-01-14 14:16:30|5859.72|5859.02|5861.47|5860.77|5861.47|5860.77|5859.47|5858.77|282
1736864200000|2025-01-14 14:16:40|5861.72|5861.02|5861.47|5860.77|5861.97|5861.27|5861.47|5860.77|146
1736864210000|2025-01-14 14:16:50|5861.22|5860.52|5860.97|5860.27|5861.22|5860.52|5860.84|5860.14|105
1736864220000|2025-01-14 14:17:00|5861.09|5860.39|5861.59|5860.89|5861.97|5861.27|5860.72|5860.02|158
1736864230000|2025-01-14 14:17:10|5861.72|5861.02|5863.72|5863.02|5863.72|5863.02|5861.72|5861.02|534
1736864240000|2025-01-14 14:17:20|5863.47|5862.77|5862.22|5861.52|5863.47|5862.77|5861.97|5861.27|235
1736864250000|2025-01-14 14:17:30|5862.09|5861.39|5861.22|5860.52|5862.09|5861.39|5861.22|5860.52|162
1736864260000|2025-01-14 14:17:40|5861.09|5860.39|5861.22|5860.52|5861.22|5860.52|5860.97|5860.27|45
1736864270000|2025-01-14 14:17:50|5861.09|5860.39|5861.22|5860.52|5861.47|5860.77|5861.09|5860.39|100
1736864280000|2025-01-14 14:18:00|5861.09|5860.39|5859.22|5858.52|5861.09|5860.39|5858.97|5858.27|315
1736864290000|2025-01-14 14:18:10|5859.47|5858.77|5860.72|5860.02|5860.72|5860.02|5859.47|5858.77|182
1736864300000|2025-01-14 14:18:20|5860.84|5860.14|5860.97|5860.27|5861.47|5860.77|5860.84|5860.14|72
1736864310000|2025-01-14 14:18:30|5861.09|5860.39|5862.22|5861.52|5862.47|5861.77|5861.09|5860.39|692
1736864320000|2025-01-14 14:18:40|5862.47|5861.77|5862.22|5861.52|5862.84|5862.14|5862.22|5861.52|140
1736864330000|2025-01-14 14:18:50|5862.47|5861.77|5862.47|5861.77|5862.72|5862.02|5862.22|5861.52|68
1736864340000|2025-01-14 14:19:00|5862.72|5862.02|5864.47|5863.77|5864.97|5864.27|5862.72|5862.02|460
1736864350000|2025-01-14 14:19:10|5864.34|5863.64|5863.47|5862.77|5864.34|5863.64|5863.47|5862.77|175
1736864360000|2025-01-14 14:19:20|5863.72|5863.02|5863.72|5863.02|5864.09|5863.39|5863.59|5862.89|145
1736864370000|2025-01-14 14:19:30|5863.84|5863.14|5863.59|5862.89|5863.97|5863.27|5863.59|5862.89|78
1736864380000|2025-01-14 14:19:40|5863.72|5863.02|5862.97|5862.27|5863.72|5863.02|5862.97|5862.27|90
1736864390000|2025-01-14 14:19:50|5863.09|5862.39|5863.47|5862.77|5863.47|5862.77|5862.59|5861.89|155
1736864400000|2025-01-14 14:20:00|5863.84|5863.14|5863.72|5863.02|5864.09|5863.39|5863.47|5862.77|121
1736864410000|2025-01-14 14:20:10|5863.59|5862.89|5862.97|5862.27|5863.59|5862.89|5862.84|5862.14|129
1736864420000|2025-01-14 14:20:20|5862.84|5862.14|5863.09|5862.39|5863.22|5862.52|5862.47|5861.77|160
1736864430000|2025-01-14 14:20:30|5862.97|5862.27|5862.97|5862.27|5863.22|5862.52|5862.72|5862.02|46
1736864440000|2025-01-14 14:20:40|5863.09|5862.39|5862.97|5862.27|5863.22|5862.52|5862.84|5862.14|42
1736864450000|2025-01-14 14:20:50|5862.84|5862.14|5862.84|5862.14|5862.97|5862.27|5862.72|5862.02|66
1736864460000|2025-01-14 14:21:00|5862.72|5862.02|5863.09|5862.39|5863.47|5862.77|5862.47|5861.77|152
1736864470000|2025-01-14 14:21:10|5862.97|5862.27|5862.97|5862.27|5863.22|5862.52|5862.59|5861.89|62
1736864480000|2025-01-14 14:21:20|5863.22|5862.52|5862.97|5862.27|5863.22|5862.52|5862.72|5862.02|72
1736864490000|2025-01-14 14:21:30|5862.84|5862.14|5862.84|5862.14|5862.84|5862.14|5862.22|5861.52|89
1736864500000|2025-01-14 14:21:40|5862.97|5862.27|5863.47|5862.77|5863.47|5862.77|5862.97|5862.27|72
1736864510000|2025-01-14 14:21:50|5863.34|5862.64|5863.34|5862.64|5863.47|5862.77|5863.22|5862.52|51
1736864520000|2025-01-14 14:22:00|5863.47|5862.77|5863.22|5862.52|5863.72|5863.02|5862.97|5862.27|116
1736864530000|2025-01-14 14:22:10|5863.47|5862.77|5863.22|5862.52|5863.72|5863.02|5863.22|5862.52|76
1736864540000|2025-01-14 14:22:20|5863.09|5862.39|5862.97|5862.27|5863.22|5862.52|5862.72|5862.02|60
1736864550000|2025-01-14 14:22:30|5862.84|5862.14|5863.09|5862.39|5863.34|5862.64|5862.72|5862.02|97
1736864560000|2025-01-14 14:22:40|5862.97|5862.27|5863.47|5862.77|5863.47|5862.77|5862.97|5862.27|117
1736864570000|2025-01-14 14:22:50|5863.34|5862.64|5864.47|5863.77|5864.72|5864.02|5863.09|5862.39|204
1736864580000|2025-01-14 14:23:00|5864.72|5864.02|5864.97|5864.27|5865.09|5864.39|5864.47|5863.77|116
1736864590000|2025-01-14 14:23:10|5864.72|5864.02|5863.97|5863.27|5864.72|5864.02|5863.97|5863.27|101
1736864600000|2025-01-14 14:23:20|5863.72|5863.02|5864.72|5864.02|5864.72|5864.02|5863.72|5863.02|100
1736864610000|2025-01-14 14:23:30|5864.59|5863.89|5864.59|5863.89|5864.72|5864.02|5864.47|5863.77|55
1736864620000|2025-01-14 14:23:40|5864.47|5863.77|5863.97|5863.27|5864.47|5863.77|5863.97|5863.27|51
1736864630000|2025-01-14 14:23:50|5864.22|5863.52|5863.97|5863.27|5864.22|5863.52|5863.97|5863.27|55
1736864640000|2025-01-14 14:24:00|5863.84|5863.14|5862.22|5861.52|5863.84|5863.14|5862.22|5861.52|262
1736864650000|2025-01-14 14:24:10|5862.47|5861.77|5861.47|5860.77|5862.47|5861.77|5861.47|5860.77|363
1736864660000|2025-01-14 14:24:20|5861.22|5860.52|5861.47|5860.77|5861.72|5861.02|5861.09|5860.39|141
1736864670000|2025-01-14 14:24:30|5861.34|5860.64|5861.47|5860.77|5861.47|5860.77|5860.97|5860.27|178
1736864680000|2025-01-14 14:24:40|5861.34|5860.64|5862.34|5861.64|5862.47|5861.77|5861.34|5860.64|87
1736864690000|2025-01-14 14:24:50|5862.47|5861.77|5863.22|5862.52|5863.34|5862.64|5862.47|5861.77|164
1736864700000|2025-01-14 14:25:00|5863.72|5863.02|5863.47|5862.77|5864.22|5863.52|5863.47|5862.77|243
1736864710000|2025-01-14 14:25:10|5863.22|5862.52|5863.72|5863.02|5863.97|5863.27|5862.97|5862.27|201
1736864720000|2025-01-14 14:25:20|5863.59|5862.89|5863.72|5863.02|5863.97|5863.27|5863.47|5862.77|72
1736864730000|2025-01-14 14:25:30|5863.59|5862.89|5863.72|5863.02|5863.72|5863.02|5863.22|5862.52|149
1736864740000|2025-01-14 14:25:40|5863.47|5862.77|5863.97|5863.27|5864.22|5863.52|5863.22|5862.52|163
1736864750000|2025-01-14 14:25:50|5863.72|5863.02|5863.97|5863.27|5864.22|5863.52|5863.72|5863.02|135
1736864760000|2025-01-14 14:26:00|5864.09|5863.39|5863.72|5863.02|5864.22|5863.52|5863.72|5863.02|112
1736864770000|2025-01-14 14:26:10|5863.84|5863.14|5864.22|5863.52|5864.22|5863.52|5863.72|5863.02|63
1736864780000|2025-01-14 14:26:20|5864.09|5863.39|5863.72|5863.02|5864.09|5863.39|5863.72|5863.02|75
1736864790000|2025-01-14 14:26:30|5864.22|5863.52|5864.22|5863.52|5864.22|5863.52|5863.97|5863.27|42
1736864800000|2025-01-14 14:26:40|5863.97|5863.27|5863.34|5862.64|5863.97|5863.27|5863.22|5862.52|110
1736864810000|2025-01-14 14:26:50|5863.47|5862.77|5862.72|5862.02|5863.47|5862.77|5862.72|5862.02|111
1736864820000|2025-01-14 14:27:00|5862.97|5862.27|5863.97|5863.27|5863.97|5863.27|5862.72|5862.02|126
1736864830000|2025-01-14 14:27:10|5863.72|5863.02|5863.72|5863.02|5864.22|5863.52|5863.72|5863.02|130
1736864840000|2025-01-14 14:27:20|5863.47|5862.77|5863.97|5863.27|5864.22|5863.52|5863.47|5862.77|132
1736864850000|2025-01-14 14:27:30|5863.72|5863.02|5864.22|5863.52|5864.72|5864.02|5863.72|5863.02|148
1736864860000|2025-01-14 14:27:40|5864.34|5863.64|5864.84|5864.14|5864.97|5864.27|5864.34|5863.64|172
1736864870000|2025-01-14 14:27:50|5864.72|5864.02|5865.22|5864.52|5865.47|5864.77|5864.72|5864.02|259
1736864880000|2025-01-14 14:28:00|5864.72|5864.02|5864.72|5864.02|5865.22|5864.52|5864.59|5863.89|424
1736864890000|2025-01-14 14:28:10|5864.47|5863.77|5864.97|5864.27|5864.97|5864.27|5864.34|5863.64|79
1736864900000|2025-01-14 14:28:20|5864.84|5864.14|5864.97|5864.27|5865.22|5864.52|5864.47|5863.77|246
1736864910000|2025-01-14 14:28:30|5865.09|5864.39|5864.97|5864.27|5865.09|5864.39|5864.72|5864.02|91
1736864920000|2025-01-14 14:28:40|5864.84|5864.14|5865.97|5865.27|5866.22|5865.52|5864.72|5864.02|233
1736864930000|2025-01-14 14:28:50|5866.09|5865.39|5865.72|5865.02|5866.09|5865.39|5865.47|5864.77|114
1736864940000|2025-01-14 14:29:00|5865.22|5864.52|5863.84|5863.14|5865.47|5864.77|5863.59|5862.89|512
1736864950000|2025-01-14 14:29:10|5863.72|5863.02|5865.09|5864.39|5865.47|5864.77|5863.34|5862.64|689
1736864960000|2025-01-14 14:29:20|5864.97|5864.27|5866.97|5866.27|5866.97|5866.27|5864.47|5863.77|1261
1736864970000|2025-01-14 14:29:30|5866.72|5866.02|5864.72|5864.02|5866.72|5866.02|5864.47|5863.77|564
1736864980000|2025-01-14 14:29:40|5864.97|5864.27|5864.72|5864.02|5865.22|5864.52|5863.72|5863.02|596
1736864990000|2025-01-14 14:29:50|5864.47|5863.77|5864.72|5864.02|5865.72|5865.02|5864.22|5863.52|793
1736865000000|2025-01-14 14:30:00|5864.62|5864.12|5862.24|5861.74|5866.62|5866.12|5862.12|5861.62|3570
1736865010000|2025-01-14 14:30:10|5862.12|5861.62|5862.37|5861.87|5862.37|5861.87|5860.62|5860.12|1693
1736865020000|2025-01-14 14:30:20|5862.62|5862.12|5863.74|5863.24|5863.87|5863.37|5861.62|5861.12|1169
1736865030000|2025-01-14 14:30:30|5863.87|5863.37|5861.87|5861.37|5863.87|5863.37|5861.12|5860.62|1009
1736865040000|2025-01-14 14:30:40|5861.62|5861.12|5858.37|5857.87|5862.87|5862.37|5858.37|5857.87|1152
1736865050000|2025-01-14 14:30:50|5859.12|5858.62|5859.62|5859.12|5859.62|5859.12|5858.37|5857.87|979
1736865060000|2025-01-14 14:31:00|5859.12|5858.62|5859.37|5858.87|5860.87|5860.37|5859.12|5858.62|1420
1736865070000|2025-01-14 14:31:10|5859.87|5859.37|5858.87|5858.37|5860.37|5859.87|5858.87|5858.37|1149
1736865080000|2025-01-14 14:31:20|5859.37|5858.87|5860.87|5860.37|5861.12|5860.62|5859.12|5858.62|852
1736865090000|2025-01-14 14:31:30|5860.62|5860.12|5858.62|5858.12|5860.62|5860.12|5857.37|5856.87|918
1736865100000|2025-01-14 14:31:40|5858.37|5857.87|5856.37|5855.87|5858.37|5857.87|5856.37|5855.87|1191
1736865110000|2025-01-14 14:31:50|5856.62|5856.12|5855.62|5855.12|5857.87|5857.37|5855.24|5854.74|993
1736865120000|2025-01-14 14:32:00|5855.12|5854.62|5856.12|5855.62|5856.87|5856.37|5854.87|5854.37|961
1736865130000|2025-01-14 14:32:10|5855.87|5855.37|5856.49|5855.99|5856.87|5856.37|5855.12|5854.62|1002
1736865140000|2025-01-14 14:32:20|5856.37|5855.87|5855.87|5855.37|5856.62|5856.12|5855.37|5854.87|565
1736865150000|2025-01-14 14:32:30|5855.62|5855.12|5857.62|5857.12|5858.37|5857.87|5855.62|5855.12|925
1736865160000|2025-01-14 14:32:40|5857.87|5857.37|5857.62|5857.12|5859.37|5858.87|5857.12|5856.62|1172
1736865170000|2025-01-14 14:32:50|5857.37|5856.87|5854.37|5853.87|5857.62|5857.12|5854.37|5853.87|1054
1736865180000|2025-01-14 14:33:00|5854.49|5853.99|5855.87|5855.37|5857.62|5857.12|5854.12|5853.62|1030
1736865190000|2025-01-14 14:33:10|5855.62|5855.12|5855.12|5854.62|5855.62|5855.12|5854.37|5853.87|923
1736865200000|2025-01-14 14:33:20|5854.87|5854.37|5856.12|5855.62|5856.37|5855.87|5854.12|5853.62|952
1736865210000|2025-01-14 14:33:30|5856.37|5855.87|5855.87|5855.37|5856.37|5855.87|5855.12|5854.62|875
1736865220000|2025-01-14 14:33:40|5856.12|5855.62|5856.87|5856.37|5856.87|5856.37|5856.12|5855.62|864
1736865230000|2025-01-14 14:33:50|5856.62|5856.12|5859.12|5858.62|5859.12|5858.62|5856.49|5855.99|1176
1736865240000|2025-01-14 14:34:00|5859.37|5858.87|5860.87|5860.37|5861.87|5861.37|5859.12|5858.62|1756
1736865250000|2025-01-14 14:34:10|5861.37|5860.87|5860.87|5860.37|5862.37|5861.87|5860.62|5860.12|849
1736865260000|2025-01-14 14:34:20|5860.62|5860.12|5863.12|5862.62|5863.12|5862.62|5860.62|5860.12|1046
1736865270000|2025-01-14 14:34:30|5862.87|5862.37|5863.62|5863.12|5863.99|5863.49|5862.87|5862.37|1011
1736865280000|2025-01-14 14:34:40|5863.87|5863.37|5862.37|5861.87|5863.87|5863.37|5861.87|5861.37|705
1736865290000|2025-01-14 14:34:50|5862.62|5862.12|5860.62|5860.12|5862.62|5862.12|5860.62|5860.12|680
1736865300000|2025-01-14 14:35:00|5861.37|5860.87|5863.37|5862.87|5864.12|5863.62|5860.74|5860.24|1123
1736865310000|2025-01-14 14:35:10|5863.62|5863.12|5863.62|5863.12|5863.87|5863.37|5862.62|5862.12|619
1736865320000|2025-01-14 14:35:20|5863.87|5863.37|5863.87|5863.37|5864.62|5864.12|5863.62|5863.12|714
1736865330000|2025-01-14 14:35:30|5864.12|5863.62|5864.37|5863.87|5866.62|5866.12|5864.12|5863.62|1399
1736865340000|2025-01-14 14:35:40|5864.12|5863.62|5864.62|5864.12|5865.62|5865.12|5863.62|5863.12|848
1736865350000|2025-01-14 14:35:50|5864.37|5863.87|5865.12|5864.62|5865.37|5864.87|5863.87|5863.37|633
1736865360000|2025-01-14 14:36:00|5865.37|5864.87|5865.12|5864.62|5865.37|5864.87|5863.87|5863.37|1272
1736865370000|2025-01-14 14:36:10|5865.62|5865.12|5865.37|5864.87|5866.12|5865.62|5864.62|5864.12|700
1736865380000|2025-01-14 14:36:20|5865.62|5865.12|5864.87|5864.37|5865.62|5865.12|5863.87|5863.37|435
1736865390000|2025-01-14 14:36:30|5865.12|5864.62|5864.12|5863.62|5865.37|5864.87|5863.37|5862.87|519
1736865400000|2025-01-14 14:36:40|5864.37|5863.87|5865.62|5865.12|5865.62|5865.12|5862.87|5862.37|736
1736865410000|2025-01-14 14:36:50|5865.37|5864.87|5865.62|5865.12|5866.87|5866.37|5865.12|5864.62|1010
1736865420000|2025-01-14 14:37:00|5864.87|5864.37|5866.62|5866.12|5866.62|5866.12|5864.62|5864.12|561
1736865430000|2025-01-14 14:37:10|5866.37|5865.87|5866.49|5865.99|5867.62|5867.12|5865.37|5864.87|801
1736865440000|2025-01-14 14:37:20|5866.62|5866.12|5867.62|5867.12|5867.87|5867.37|5866.62|5866.12|433
1736865450000|2025-01-14 14:37:30|5867.87|5867.37|5869.12|5868.62|5869.12|5868.62|5867.87|5867.37|828
1736865460000|2025-01-14 14:37:40|5869.37|5868.87|5868.87|5868.37|5869.37|5868.87|5868.62|5868.12|556
1736865470000|2025-01-14 14:37:50|5868.74|5868.24|5867.12|5866.62|5869.12|5868.62|5866.37|5865.87|1076
1736865480000|2025-01-14 14:38:00|5866.87|5866.37|5867.62|5867.12|5868.24|5867.74|5866.87|5866.37|712
1736865490000|2025-01-14 14:38:10|5867.37|5866.87|5868.37|5867.87|5868.37|5867.87|5867.12|5866.62|418
1736865500000|2025-01-14 14:38:20|5868.24|5867.74|5867.87|5867.37|5868.87|5868.37|5867.62|5867.12|668
1736865510000|2025-01-14 14:38:30|5867.62|5867.12|5867.62|5867.12|5868.24|5867.74|5867.12|5866.62|517
1736865520000|2025-01-14 14:38:40|5867.99|5867.49|5867.37|5866.87|5868.37|5867.87|5867.37|5866.87|600
1736865530000|2025-01-14 14:38:50|5867.62|5867.12|5868.12|5867.62|5868.12|5867.62|5867.37|5866.87|644
1736865540000|2025-01-14 14:39:00|5867.87|5867.37|5868.12|5867.62|5868.87|5868.37|5867.87|5867.37|969
1736865550000|2025-01-14 14:39:10|5867.37|5866.87|5865.37|5864.87|5867.37|5866.87|5865.12|5864.62|824
1736865560000|2025-01-14 14:39:20|5865.62|5865.12|5863.12|5862.62|5865.62|5865.12|5862.37|5861.87|1240
1736865570000|2025-01-14 14:39:30|5863.37|5862.87|5864.37|5863.87|5864.87|5864.37|5863.12|5862.62|625
1736865580000|2025-01-14 14:39:40|5864.62|5864.12|5867.37|5866.87|5867.62|5867.12|5864.62|5864.12|701
1736865590000|2025-01-14 14:39:50|5867.62|5867.12|5868.12|5867.62|5868.37|5867.87|5867.37|5866.87|534
1736865600000|2025-01-14 14:40:00|5867.87|5867.37|5869.74|5869.24|5869.87|5869.37|5867.87|5867.37|1220
1736865610000|2025-01-14 14:40:10|5869.62|5869.12|5868.12|5867.62|5869.87|5869.37|5867.87|5867.37|720
1736865620000|2025-01-14 14:40:20|5868.37|5867.87|5866.87|5866.37|5868.62|5868.12|5866.12|5865.62|676
1736865630000|2025-01-14 14:40:30|5866.37|5865.87|5867.62|5867.12|5867.62|5867.12|5865.62|5865.12|554
1736865640000|2025-01-14 14:40:40|5867.87|5867.37|5866.87|5866.37|5867.87|5867.37|5866.87|5866.37|435
1736865650000|2025-01-14 14:40:50|5866.62|5866.12|5866.12|5865.62|5866.62|5866.12|5865.49|5864.99|449
1736865660000|2025-01-14 14:41:00|5865.87|5865.37|5864.87|5864.37|5865.87|5865.37|5864.37|5863.87|733
1736865670000|2025-01-14 14:41:10|5865.12|5864.62|5865.87|5865.37|5865.87|5865.37|5863.37|5862.87|646
1736865680000|2025-01-14 14:41:20|5866.12|5865.62|5867.12|5866.62|5867.74|5867.24|5865.87|5865.37|680
1736865690000|2025-01-14 14:41:30|5867.24|5866.74|5866.37|5865.87|5867.37|5866.87|5865.62|5865.12|477
1736865700000|2025-01-14 14:41:40|5866.12|5865.62|5866.62|5866.12|5867.12|5866.62|5866.12|5865.62|397
1736865710000|2025-01-14 14:41:50|5866.87|5866.37|5867.12|5866.62|5867.37|5866.87|5866.74|5866.24|335
1736865720000|2025-01-14 14:42:00|5866.87|5866.37|5868.62|5868.12|5868.62|5868.12|5866.87|5866.37|776
1736865730000|2025-01-14 14:42:10|5868.37|5867.87|5869.12|5868.62|5869.62|5869.12|5868.37|5867.87|673
1736865740000|2025-01-14 14:42:20|5868.87|5868.37|5870.87|5870.37|5870.87|5870.37|5868.87|5868.37|592
1736865750000|2025-01-14 14:42:30|5870.74|5870.24|5870.12|5869.62|5871.37|5870.87|5870.12|5869.62|577
1736865760000|2025-01-14 14:42:40|5870.62|5870.12|5870.62|5870.12|5870.62|5870.12|5870.12|5869.62|322
1736865770000|2025-01-14 14:42:50|5870.87|5870.37|5869.62|5869.12|5870.87|5870.37|5869.37|5868.87|426
1736865780000|2025-01-14 14:43:00|5869.87|5869.37|5869.12|5868.62|5870.37|5869.87|5869.12|5868.62|455
1736865790000|2025-01-14 14:43:10|5869.37|5868.87|5868.87|5868.37|5870.37|5869.87|5868.62|5868.12|552
1736865800000|2025-01-14 14:43:20|5868.62|5868.12|5867.37|5866.87|5868.62|5868.12|5867.12|5866.62|602
1736865810000|2025-01-14 14:43:30|5867.62|5867.12|5866.49|5865.99|5867.62|5867.12|5866.12|5865.62|506
1736865820000|2025-01-14 14:43:40|5866.62|5866.12|5866.87|5866.37|5867.12|5866.62|5865.87|5865.37|642
1736865830000|2025-01-14 14:43:50|5867.12|5866.62|5866.12|5865.62|5867.12|5866.62|5864.87|5864.37|594
1736865840000|2025-01-14 14:44:00|5866.37|5865.87|5866.12|5865.62|5866.87|5866.37|5865.12|5864.62|685
1736865850000|2025-01-14 14:44:10|5866.37|5865.87|5867.37|5866.87|5867.37|5866.87|5866.37|5865.87|479
1736865860000|2025-01-14 14:44:20|5867.24|5866.74|5868.37|5867.87|5868.37|5867.87|5867.12|5866.62|497
1736865870000|2025-01-14 14:44:30|5868.87|5868.37|5869.62|5869.12|5869.62|5869.12|5868.62|5868.12|504
1736865880000|2025-01-14 14:44:40|5869.37|5868.87|5871.12|5870.62|5871.37|5870.87|5869.37|5868.87|568
1736865890000|2025-01-14 14:44:50|5870.87|5870.37|5869.37|5868.87|5870.87|5870.37|5868.87|5868.37|706
1736865900000|2025-01-14 14:45:00|5869.49|5868.99|5870.37|5869.87|5870.62|5870.12|5869.49|5868.99|965
1736865910000|2025-01-14 14:45:10|5870.12|5869.62|5867.12|5866.62|5870.37|5869.87|5866.87|5866.37|935
1736865920000|2025-01-14 14:45:20|5866.87|5866.37|5868.12|5867.62|5868.24|5867.74|5866.37|5865.87|529
1736865930000|2025-01-14 14:45:30|5868.62|5868.12|5866.87|5866.37|5868.62|5868.12|5866.87|5866.37|698
1736865940000|2025-01-14 14:45:40|5867.12|5866.62|5866.62|5866.12|5867.87|5867.37|5865.87|5865.37|885
1736865950000|2025-01-14 14:45:50|5866.74|5866.24|5867.12|5866.62|5867.37|5866.87|5866.62|5866.12|351
1736865960000|2025-01-14 14:46:00|5867.37|5866.87|5867.12|5866.62|5867.37|5866.87|5865.37|5864.87|1071
1736865970000|2025-01-14 14:46:10|5867.37|5866.87|5866.62|5866.12|5867.62|5867.12|5866.37|5865.87|498
1736865980000|2025-01-14 14:46:20|5866.87|5866.37|5866.62|5866.12|5867.12|5866.62|5865.87|5865.37|563
1736865990000|2025-01-14 14:46:30|5866.87|5866.37|5867.87|5867.37|5868.37|5867.87|5866.87|5866.37|506
1736866000000|2025-01-14 14:46:40|5867.62|5867.12|5866.12|5865.62|5867.62|5867.12|5865.62|5865.12|562
1736866010000|2025-01-14 14:46:50|5866.24|5865.74|5863.37|5862.87|5866.62|5866.12|5863.37|5862.87|1143
1736866020000|2025-01-14 14:47:00|5863.12|5862.62|5860.37|5859.87|5863.12|5862.62|5860.37|5859.87|2379
1736866030000|2025-01-14 14:47:10|5860.62|5860.12|5859.62|5859.12|5860.62|5860.12|5858.12|5857.62|1158
1736866040000|2025-01-14 14:47:20|5859.37|5858.87|5858.37|5857.87|5860.12|5859.62|5858.12|5857.62|1291
1736866050000|2025-01-14 14:47:30|5858.12|5857.62|5856.87|5856.37|5858.12|5857.62|5855.62|5855.12|1635
1736866060000|2025-01-14 14:47:40|5856.62|5856.12|5857.62|5857.12|5857.87|5857.37|5856.62|5856.12|841
1736866070000|2025-01-14 14:47:50|5857.74|5857.24|5857.87|5857.37|5858.37|5857.87|5856.87|5856.37|822
1736866080000|2025-01-14 14:48:00|5858.12|5857.62|5856.37|5855.87|5858.12|5857.62|5856.12|5855.62|1452
1736866090000|2025-01-14 14:48:10|5856.62|5856.12|5855.62|5855.12|5856.62|5856.12|5854.12|5853.62|1073
1736866100000|2025-01-14 14:48:20|5856.12|5855.62|5858.12|5857.62|5858.12|5857.62|5855.87|5855.37|1033
1736866110000|2025-01-14 14:48:30|5858.37|5857.87|5861.12|5860.62|5861.37|5860.87|5857.87|5857.37|1368
1736866120000|2025-01-14 14:48:40|5860.62|5860.12|5861.62|5861.12|5861.87|5861.37|5860.37|5859.87|1100
1736866130000|2025-01-14 14:48:50|5861.87|5861.37|5861.12|5860.62|5862.12|5861.62|5860.87|5860.37|600
1736866140000|2025-01-14 14:49:00|5861.37|5860.87|5860.62|5860.12|5862.12|5861.62|5859.87|5859.37|978
1736866150000|2025-01-14 14:49:10|5860.49|5859.99|5858.87|5858.37|5861.12|5860.62|5858.87|5858.37|641
1736866160000|2025-01-14 14:49:20|5859.12|5858.62|5859.87|5859.37|5859.87|5859.37|5858.99|5858.49|430
1736866170000|2025-01-14 14:49:30|5860.12|5859.62|5859.37|5858.87|5860.37|5859.87|5858.87|5858.37|434
1736866180000|2025-01-14 14:49:40|5859.62|5859.12|5859.37|5858.87|5860.12|5859.62|5859.37|5858.87|540
1736866190000|2025-01-14 14:49:50|5859.49|5858.99|5861.37|5860.87|5861.49|5860.99|5859.37|5858.87|493
1736866200000|2025-01-14 14:50:00|5861.87|5861.37|5860.37|5859.87|5862.12|5861.62|5859.87|5859.37|802
1736866210000|2025-01-14 14:50:10|5860.62|5860.12|5858.37|5857.87|5860.62|5860.12|5858.37|5857.87|533
1736866220000|2025-01-14 14:50:20|5858.12|5857.62|5857.62|5857.12|5858.12|5857.62|5856.62|5856.12|961
1736866230000|2025-01-14 14:50:30|5857.37|5856.87|5855.87|5855.37|5857.62|5857.12|5855.87|5855.37|761
1736866240000|2025-01-14 14:50:40|5856.12|5855.62|5856.62|5856.12|5857.87|5857.37|5855.62|5855.12|717
1736866250000|2025-01-14 14:50:50|5856.87|5856.37|5856.87|5856.37|5857.87|5857.37|5856.87|5856.37|522
1736866260000|2025-01-14 14:51:00|5856.62|5856.12|5857.37|5856.87|5858.62|5858.12|5856.37|5855.87|949
1736866270000|2025-01-14 14:51:10|5858.12|5857.62|5857.37|5856.87|5858.12|5857.62|5856.62|5856.12|720
1736866280000|2025-01-14 14:51:20|5856.12|5855.62|5856.37|5855.87|5856.62|5856.12|5855.87|5855.37|1673
1736866290000|2025-01-14 14:51:30|5856.12|5855.62|5855.62|5855.12|5856.62|5856.12|5855.37|5854.87|906
1736866300000|2025-01-14 14:51:40|5855.87|5855.37|5858.37|5857.87|5858.37|5857.87|5855.87|5855.37|968
1736866310000|2025-01-14 14:51:50|5858.12|5857.62|5857.87|5857.37|5858.37|5857.87|5857.62|5857.12|536
1736866320000|2025-01-14 14:52:00|5857.62|5857.12|5858.37|5857.87|5858.37|5857.87|5857.37|5856.87|800
1736866330000|2025-01-14 14:52:10|5858.12|5857.62|5857.37|5856.87|5858.12|5857.62|5857.12|5856.62|542
1736866340000|2025-01-14 14:52:20|5857.87|5857.37|5857.37|5856.87|5858.12|5857.62|5856.87|5856.37|766
1736866350000|2025-01-14 14:52:30|5857.49|5856.99|5856.62|5856.12|5857.49|5856.99|5855.87|5855.37|633
1736866360000|2025-01-14 14:52:40|5856.37|5855.87|5852.37|5851.87|5856.62|5856.12|5851.62|5851.12|2615
1736866370000|2025-01-14 14:52:50|5852.12|5851.62|5853.62|5853.12|5854.62|5854.12|5852.12|5851.62|1120
1736866380000|2025-01-14 14:53:00|5853.37|5852.87|5852.62|5852.12|5854.62|5854.12|5852.62|5852.12|900
1736866390000|2025-01-14 14:53:10|5852.87|5852.37|5853.12|5852.62|5853.12|5852.62|5850.62|5850.12|1126
1736866400000|2025-01-14 14:53:20|5852.87|5852.37|5851.62|5851.12|5855.12|5854.62|5851.37|5850.87|1265
1736866410000|2025-01-14 14:53:30|5851.74|5851.24|5851.37|5850.87|5852.12|5851.62|5851.12|5850.62|784
1736866420000|2025-01-14 14:53:40|5851.62|5851.12|5851.37|5850.87|5852.62|5852.12|5850.87|5850.37|751
1736866430000|2025-01-14 14:53:50|5851.24|5850.74|5848.37|5847.87|5851.24|5850.74|5847.37|5846.87|1671
1736866440000|2025-01-14 14:54:00|5848.12|5847.62|5846.12|5845.62|5848.37|5847.87|5845.87|5845.37|1793
1736866450000|2025-01-14 14:54:10|5845.87|5845.37|5845.62|5845.12|5847.12|5846.62|5845.37|5844.87|1125
1736866460000|2025-01-14 14:54:20|5845.12|5844.62|5846.37|5845.87|5846.87|5846.37|5845.12|5844.62|1408
1736866470000|2025-01-14 14:54:30|5846.12|5845.62|5845.62|5845.12|5847.12|5846.62|5845.37|5844.87|884
1736866480000|2025-01-14 14:54:40|5845.37|5844.87|5847.12|5846.62|5847.12|5846.62|5844.87|5844.37|1468
1736866490000|2025-01-14 14:54:50|5846.87|5846.37|5848.62|5848.12|5848.62|5848.12|5846.87|5846.37|1340
1736866500000|2025-01-14 14:55:00|5848.37|5847.87|5847.87|5847.37|5849.37|5848.87|5847.49|5846.99|1564
1736866510000|2025-01-14 14:55:10|5847.62|5847.12|5847.87|5847.37|5848.62|5848.12|5846.62|5846.12|787
1736866520000|2025-01-14 14:55:20|5847.62|5847.12|5849.87|5849.37|5850.12|5849.62|5847.37|5846.87|991
1736866530000|2025-01-14 14:55:30|5850.12|5849.62|5850.37|5849.87|5850.87|5850.37|5849.62|5849.12|1387
1736866540000|2025-01-14 14:55:40|5850.12|5849.62|5851.87|5851.37|5851.87|5851.37|5850.12|5849.62|1391
1736866550000|2025-01-14 14:55:50|5852.12|5851.62|5852.37|5851.87|5852.62|5852.12|5851.37|5850.87|1322
1736866560000|2025-01-14 14:56:00|5851.87|5851.37|5850.62|5850.12|5851.87|5851.37|5850.12|5849.62|1171
1736866570000|2025-01-14 14:56:10|5850.37|5849.87|5849.12|5848.62|5850.37|5849.87|5848.37|5847.87|1285
1736866580000|2025-01-14 14:56:20|5849.62|5849.12|5850.87|5850.37|5850.87|5850.37|5849.62|5849.12|520
1736866590000|2025-01-14 14:56:30|5850.62|5850.12|5851.62|5851.12|5852.62|5852.12|5850.62|5850.12|804
1736866600000|2025-01-14 14:56:40|5851.37|5850.87|5850.62|5850.12|5851.37|5850.87|5850.37|5849.87|607
1736866610000|2025-01-14 14:56:50|5850.37|5849.87|5850.37|5849.87|5850.62|5850.12|5849.12|5848.62|750
1736866620000|2025-01-14 14:57:00|5850.12|5849.62|5849.12|5848.62|5850.12|5849.62|5848.74|5848.24|1007
1736866630000|2025-01-14 14:57:10|5848.62|5848.12|5848.87|5848.37|5848.87|5848.37|5848.12|5847.62|737
1736866640000|2025-01-14 14:57:20|5849.12|5848.62|5848.62|5848.12|5849.37|5848.87|5848.12|5847.62|1141
1736866650000|2025-01-14 14:57:30|5848.37|5847.87|5847.37|5846.87|5849.37|5848.87|5847.37|5846.87|928
1736866660000|2025-01-14 14:57:40|5847.62|5847.12|5846.87|5846.37|5847.62|5847.12|5846.87|5846.37|621
1736866670000|2025-01-14 14:57:50|5846.37|5845.87|5845.37|5844.87|5846.87|5846.37|5845.12|5844.62|863
1736866680000|2025-01-14 14:58:00|5845.62|5845.12|5845.62|5845.12|5846.12|5845.62|5844.62|5844.12|1117
1736866690000|2025-01-14 14:58:10|5845.49|5844.99|5845.62|5845.12|5845.62|5845.12|5844.87|5844.37|829
1736866700000|2025-01-14 14:58:20|5846.12|5845.62|5845.62|5845.12|5846.12|5845.62|5845.12|5844.62|746
1736866710000|2025-01-14 14:58:30|5845.37|5844.87|5844.62|5844.12|5845.62|5845.12|5844.12|5843.62|670
1736866720000|2025-01-14 14:58:40|5844.49|5843.99|5844.87|5844.37|5845.62|5845.12|5844.37|5843.87|650
1736866730000|2025-01-14 14:58:50|5844.99|5844.49|5844.12|5843.62|5845.62|5845.12|5844.12|5843.62|633
1736866740000|2025-01-14 14:59:00|5844.37|5843.87|5841.87|5841.37|5844.62|5844.12|5840.62|5840.12|2789
1736866750000|2025-01-14 14:59:10|5841.62|5841.12|5841.62|5841.12|5841.87|5841.37|5840.87|5840.37|1045
1736866760000|2025-01-14 14:59:20|5841.37|5840.87|5843.12|5842.62|5843.37|5842.87|5841.12|5840.62|1141
1736866770000|2025-01-14 14:59:30|5842.87|5842.37|5843.62|5843.12|5843.87|5843.37|5842.87|5842.37|941
1736866780000|2025-01-14 14:59:40|5843.37|5842.87|5843.87|5843.37|5843.87|5843.37|5843.12|5842.62|716
1736866790000|2025-01-14 14:59:50|5843.62|5843.12|5843.87|5843.37|5844.87|5844.37|5843.37|5842.87|1137
1736866800000|2025-01-14 15:00:00|5844.37|5843.87|5844.12|5843.62|5845.12|5844.62|5844.12|5843.62|2032
1736866810000|2025-01-14 15:00:10|5844.37|5843.87|5844.37|5843.87|5845.12|5844.62|5844.12|5843.62|1123
1736866820000|2025-01-14 15:00:20|5844.12|5843.62|5843.87|5843.37|5845.37|5844.87|5843.87|5843.37|1169
1736866830000|2025-01-14 15:00:30|5844.37|5843.87|5843.87|5843.37|5844.62|5844.12|5843.37|5842.87|1189
1736866840000|2025-01-14 15:00:40|5844.12|5843.62|5842.62|5842.12|5844.87|5844.37|5842.62|5842.12|863
1736866850000|2025-01-14 15:00:50|5843.12|5842.62|5844.87|5844.37|5845.12|5844.62|5843.12|5842.62|989
1736866860000|2025-01-14 15:01:00|5844.62|5844.12|5846.62|5846.12|5846.62|5846.12|5843.87|5843.37|1439
1736866870000|2025-01-14 15:01:10|5846.37|5845.87|5846.62|5846.12|5846.87|5846.37|5845.12|5844.62|1090
1736866880000|2025-01-14 15:01:20|5846.49|5845.99|5847.12|5846.62|5847.24|5846.74|5846.12|5845.62|901
1736866890000|2025-01-14 15:01:30|5847.62|5847.12|5848.12|5847.62|5848.37|5847.87|5847.62|5847.12|1023
1736866900000|2025-01-14 15:01:40|5848.62|5848.12|5849.37|5848.87|5849.62|5849.12|5848.62|5848.12|1077
1736866910000|2025-01-14 15:01:50|5849.62|5849.12|5849.12|5848.62|5850.37|5849.87|5848.87|5848.37|1277
1736866920000|2025-01-14 15:02:00|5849.37|5848.87|5849.87|5849.37|5850.12|5849.62|5849.12|5848.62|775
1736866930000|2025-01-14 15:02:10|5849.74|5849.24|5852.37|5851.87|5852.37|5851.87|5848.87|5848.37|1133
1736866940000|2025-01-14 15:02:20|5852.12|5851.62|5851.87|5851.37|5852.62|5852.12|5851.62|5851.12|896
1736866950000|2025-01-14 15:02:30|5852.12|5851.62|5851.37|5850.87|5852.37|5851.87|5851.12|5850.62|812
1736866960000|2025-01-14 15:02:40|5851.62|5851.12|5852.37|5851.87|5852.87|5852.37|5851.37|5850.87|723
1736866970000|2025-01-14 15:02:50|5852.62|5852.12|5851.12|5850.62|5852.87|5852.37|5851.12|5850.62|569
1736866980000|2025-01-14 15:03:00|5850.87|5850.37|5853.37|5852.87|5853.87|5853.37|5850.87|5850.37|966
1736866990000|2025-01-14 15:03:10|5853.62|5853.12|5853.62|5853.12|5854.62|5854.12|5853.62|5853.12|720
1736867000000|2025-01-14 15:03:20|5853.87|5853.37|5853.87|5853.37|5854.37|5853.87|5853.62|5853.12|420
1736867010000|2025-01-14 15:03:30|5853.62|5853.12|5854.37|5853.87|5854.62|5854.12|5853.62|5853.12|621
1736867020000|2025-01-14 15:03:40|5854.12|5853.62|5854.12|5853.62|5854.62|5854.12|5853.87|5853.37|631
1736867030000|2025-01-14 15:03:50|5853.87|5853.37|5853.62|5853.12|5853.87|5853.37|5852.62|5852.12|875
1736867040000|2025-01-14 15:04:00|5853.74|5853.24|5853.12|5852.62|5855.12|5854.62|5852.87|5852.37|1031
1736867050000|2025-01-14 15:04:10|5853.37|5852.87|5853.12|5852.62|5853.37|5852.87|5852.12|5851.62|690
1736867060000|2025-01-14 15:04:20|5852.87|5852.37|5852.87|5852.37|5852.87|5852.37|5852.37|5851.87|566
1736867070000|2025-01-14 15:04:30|5852.62|5852.12|5852.87|5852.37|5852.87|5852.37|5852.12|5851.62|431
1736867080000|2025-01-14 15:04:40|5852.99|5852.49|5852.62|5852.12|5853.62|5853.12|5852.62|5852.12|640
1736867090000|2025-01-14 15:04:50|5852.37|5851.87|5851.37|5850.87|5852.87|5852.37|5851.37|5850.87|374
1736867100000|2025-01-14 15:05:00|5851.12|5850.62|5851.87|5851.37|5852.87|5852.37|5850.37|5849.87|1521
1736867110000|2025-01-14 15:05:10|5852.37|5851.87|5853.12|5852.62|5853.87|5853.37|5852.12|5851.62|976
1736867120000|2025-01-14 15:05:20|5853.37|5852.87|5853.12|5852.62|5853.87|5853.37|5852.62|5852.12|1100
1736867130000|2025-01-14 15:05:30|5853.24|5852.74|5852.37|5851.87|5853.87|5853.37|5852.12|5851.62|691
1736867140000|2025-01-14 15:05:40|5852.12|5851.62|5851.87|5851.37|5852.37|5851.87|5851.37|5850.87|604
1736867150000|2025-01-14 15:05:50|5852.37|5851.87|5854.12|5853.62|5854.12|5853.62|5852.37|5851.87|600
1736867160000|2025-01-14 15:06:00|5854.37|5853.87|5854.12|5853.62|5855.37|5854.87|5853.87|5853.37|868
1736867170000|2025-01-14 15:06:10|5854.62|5854.12|5855.62|5855.12|5857.12|5856.62|5854.62|5854.12|1465
1736867180000|2025-01-14 15:06:20|5855.37|5854.87|5856.87|5856.37|5856.87|5856.37|5855.37|5854.87|535
1736867190000|2025-01-14 15:06:30|5856.62|5856.12|5856.49|5855.99|5856.62|5856.12|5855.62|5855.12|587
1736867200000|2025-01-14 15:06:40|5856.37|5855.87|5858.12|5857.62|5858.37|5857.87|5856.37|5855.87|936
1736867210000|2025-01-14 15:06:50|5857.87|5857.37|5858.87|5858.37|5858.87|5858.37|5857.87|5857.37|886
1736867220000|2025-01-14 15:07:00|5858.62|5858.12|5859.37|5858.87|5860.12|5859.62|5858.62|5858.12|1080
1736867230000|2025-01-14 15:07:10|5859.62|5859.12|5859.12|5858.62|5860.37|5859.87|5858.62|5858.12|896
1736867240000|2025-01-14 15:07:20|5859.37|5858.87|5859.62|5859.12|5859.62|5859.12|5859.12|5858.62|574
1736867250000|2025-01-14 15:07:30|5859.87|5859.37|5858.87|5858.37|5860.37|5859.87|5858.62|5858.12|1268
1736867260000|2025-01-14 15:07:40|5858.74|5858.24|5858.37|5857.87|5859.37|5858.87|5857.87|5857.37|1015
1736867270000|2025-01-14 15:07:50|5858.12|5857.62|5858.37|5857.87|5859.37|5858.87|5857.87|5857.37|887
1736867280000|2025-01-14 15:08:00|5858.87|5858.37|5859.37|5858.87|5859.87|5859.37|5858.87|5858.37|801
1736867290000|2025-01-14 15:08:10|5859.62|5859.12|5863.37|5862.87|5863.37|5862.87|5859.62|5859.12|3399
1736867300000|2025-01-14 15:08:20|5863.12|5862.62|5861.62|5861.12|5863.12|5862.62|5861.62|5861.12|1263
1736867310000|2025-01-14 15:08:30|5861.12|5860.62|5861.87|5861.37|5862.12|5861.62|5860.62|5860.12|920
1736867320000|2025-01-14 15:08:40|5861.99|5861.49|5862.12|5861.62|5862.37|5861.87|5861.37|5860.87|706
1736867330000|2025-01-14 15:08:50|5862.37|5861.87|5861.37|5860.87|5862.37|5861.87|5861.37|5860.87|403
1736867340000|2025-01-14 15:09:00|5861.12|5860.62|5860.87|5860.37|5861.37|5860.87|5860.62|5860.12|947
1736867350000|2025-01-14 15:09:10|5861.12|5860.62|5860.99|5860.49|5861.37|5860.87|5860.87|5860.37|612
1736867360000|2025-01-14 15:09:20|5861.37|5860.87|5860.87|5860.37|5861.87|5861.37|5860.87|5860.37|1180
1736867370000|2025-01-14 15:09:30|5861.12|5860.62|5860.87|5860.37|5861.62|5861.12|5860.37|5859.87|560
1736867380000|2025-01-14 15:09:40|5861.12|5860.62|5859.87|5859.37|5861.12|5860.62|5859.87|5859.37|695
1736867390000|2025-01-14 15:09:50|5859.62|5859.12|5858.87|5858.37|5859.87|5859.37|5858.87|5858.37|549
1736867400000|2025-01-14 15:10:00|5859.12|5858.62|5857.87|5857.37|5859.62|5859.12|5857.87|5857.37|1573
1736867410000|2025-01-14 15:10:10|5857.62|5857.12|5858.87|5858.37|5859.12|5858.62|5857.62|5857.12|723
1736867420000|2025-01-14 15:10:20|5858.99|5858.49|5858.12|5857.62|5859.12|5858.62|5857.62|5857.12|667
1736867430000|2025-01-14 15:10:30|5857.87|5857.37|5857.37|5856.87|5858.12|5857.62|5857.12|5856.62|525
1736867440000|2025-01-14 15:10:40|5857.62|5857.12|5858.12|5857.62|5858.37|5857.87|5857.62|5857.12|483
1736867450000|2025-01-14 15:10:50|5858.37|5857.87|5859.62|5859.12|5859.62|5859.12|5858.37|5857.87|554
1736867460000|2025-01-14 15:11:00|5859.37|5858.87|5859.37|5858.87|5860.12|5859.62|5858.12|5857.62|880
1736867470000|2025-01-14 15:11:10|5859.62|5859.12|5860.12|5859.62|5860.62|5860.12|5859.49|5858.99|521
1736867480000|2025-01-14 15:11:20|5860.37|5859.87|5861.12|5860.62|5861.12|5860.62|5860.12|5859.62|712
1736867490000|2025-01-14 15:11:30|5861.37|5860.87|5862.87|5862.37|5863.12|5862.62|5861.37|5860.87|1089
1736867500000|2025-01-14 15:11:40|5863.12|5862.62|5864.12|5863.62|5864.37|5863.87|5863.12|5862.62|733
1736867510000|2025-01-14 15:11:50|5864.37|5863.87|5864.37|5863.87|5864.62|5864.12|5864.12|5863.62|866
1736867520000|2025-01-14 15:12:00|5864.62|5864.12|5864.74|5864.24|5864.87|5864.37|5864.12|5863.62|1067
1736867530000|2025-01-14 15:12:10|5864.87|5864.37|5865.37|5864.87|5865.62|5865.12|5864.37|5863.87|1531
1736867540000|2025-01-14 15:12:20|5865.12|5864.62|5864.62|5864.12|5865.87|5865.37|5864.12|5863.62|719
1736867550000|2025-01-14 15:12:30|5864.87|5864.37|5865.62|5865.12|5865.62|5865.12|5864.12|5863.62|422
1736867560000|2025-01-14 15:12:40|5865.37|5864.87|5865.12|5864.62|5865.37|5864.87|5864.87|5864.37|464
1736867570000|2025-01-14 15:12:50|5865.37|5864.87|5865.87|5865.37|5866.12|5865.62|5865.37|5864.87|1093
1736867580000|2025-01-14 15:13:00|5866.12|5865.62|5865.62|5865.12|5866.62|5866.12|5865.37|5864.87|689
1736867590000|2025-01-14 15:13:10|5865.87|5865.37|5866.62|5866.12|5866.62|5866.12|5865.87|5865.37|938
1736867600000|2025-01-14 15:13:20|5866.37|5865.87|5866.62|5866.12|5866.87|5866.37|5866.37|5865.87|633
1736867610000|2025-01-14 15:13:30|5866.37|5865.87|5865.62|5865.12|5866.62|5866.12|5865.37|5864.87|575
1736867620000|2025-01-14 15:13:40|5865.87|5865.37|5859.87|5859.37|5866.12|5865.62|5859.87|5859.37|5536
1736867630000|2025-01-14 15:13:50|5860.37|5859.87|5860.87|5860.37|5861.12|5860.62|5859.12|5858.62|1269
1736867640000|2025-01-14 15:14:00|5861.12|5860.62|5861.87|5861.37|5861.87|5861.37|5860.87|5860.37|939
1736867650000|2025-01-14 15:14:10|5861.62|5861.12|5860.37|5859.87|5862.12|5861.62|5859.62|5859.12|1380
1736867660000|2025-01-14 15:14:20|5860.62|5860.12|5860.62|5860.12|5861.12|5860.62|5860.37|5859.87|708
1736867670000|2025-01-14 15:14:30|5860.87|5860.37|5861.62|5861.12|5862.12|5861.62|5860.62|5860.12|660
1736867680000|2025-01-14 15:14:40|5861.24|5860.74|5861.12|5860.62|5861.37|5860.87|5860.12|5859.62|609
1736867690000|2025-01-14 15:14:50|5861.37|5860.87|5861.87|5861.37|5861.87|5861.37|5860.62|5860.12|524
1736867700000|2025-01-14 15:15:00|5861.62|5861.12|5862.62|5862.12|5862.62|5862.12|5861.62|5861.12|649
1736867710000|2025-01-14 15:15:10|5862.74|5862.24|5862.62|5862.12|5863.12|5862.62|5861.87|5861.37|632
1736867720000|2025-01-14 15:15:20|5862.74|5862.24|5863.12|5862.62|5863.12|5862.62|5862.62|5862.12|304
1736867730000|2025-01-14 15:15:30|5862.99|5862.49|5862.87|5862.37|5863.12|5862.62|5861.37|5860.87|703
1736867740000|2025-01-14 15:15:40|5862.62|5862.12|5862.49|5861.99|5862.87|5862.37|5862.12|5861.62|656
1736867750000|2025-01-14 15:15:50|5862.62|5862.12|5864.12|5863.62|5864.12|5863.62|5862.49|5861.99|429
1736867760000|2025-01-14 15:16:00|5864.62|5864.12|5865.62|5865.12|5865.87|5865.37|5864.37|5863.87|615
1736867770000|2025-01-14 15:16:10|5865.49|5864.99|5866.37|5865.87|5866.37|5865.87|5865.49|5864.99|471
1736867780000|2025-01-14 15:16:20|5866.12|5865.62|5866.87|5866.37|5867.62|5867.12|5866.12|5865.62|619
1736867790000|2025-01-14 15:16:30|5866.62|5866.12|5865.87|5865.37|5866.74|5866.24|5865.37|5864.87|441
1736867800000|2025-01-14 15:16:40|5866.12|5865.62|5867.12|5866.62|5867.12|5866.62|5865.87|5865.37|430
1736867810000|2025-01-14 15:16:50|5866.99|5866.49|5867.12|5866.62|5867.37|5866.87|5866.87|5866.37|431
1736867820000|2025-01-14 15:17:00|5867.37|5866.87|5866.37|5865.87|5867.62|5867.12|5866.37|5865.87|662
1736867830000|2025-01-14 15:17:10|5866.12|5865.62|5866.12|5865.62|5866.37|5865.87|5865.62|5865.12|558
1736867840000|2025-01-14 15:17:20|5866.37|5865.87|5865.37|5864.87|5866.37|5865.87|5865.24|5864.74|528
1736867850000|2025-01-14 15:17:30|5865.12|5864.62|5866.87|5866.37|5867.12|5866.62|5865.12|5864.62|655
1736867860000|2025-01-14 15:17:40|5866.99|5866.49|5865.87|5865.37|5867.12|5866.62|5865.87|5865.37|682
1736867870000|2025-01-14 15:17:50|5865.62|5865.12|5866.12|5865.62|5866.12|5865.62|5865.62|5865.12|252
1736867880000|2025-01-14 15:18:00|5866.24|5865.74|5866.62|5866.12|5866.62|5866.12|5865.62|5865.12|545
1736867890000|2025-01-14 15:18:10|5866.49|5865.99|5866.62|5866.12|5866.62|5866.12|5865.87|5865.37|436
1736867900000|2025-01-14 15:18:20|5866.37|5865.87|5865.62|5865.12|5866.37|5865.87|5865.37|5864.87|349
1736867910000|2025-01-14 15:18:30|5865.87|5865.37|5863.87|5863.37|5865.87|5865.37|5863.87|5863.37|557
1736867920000|2025-01-14 15:18:40|5863.62|5863.12|5865.12|5864.62|5865.37|5864.87|5863.12|5862.62|630
1736867930000|2025-01-14 15:18:50|5865.24|5864.74|5865.37|5864.87|5865.37|5864.87|5864.87|5864.37|299
1736867940000|2025-01-14 15:19:00|5865.12|5864.62|5865.37|5864.87|5865.62|5865.12|5864.62|5864.12|410
1736867950000|2025-01-14 15:19:10|5865.62|5865.12|5865.62|5865.12|5866.12|5865.62|5865.37|5864.87|569
1736867960000|2025-01-14 15:19:20|5865.87|5865.37|5865.87|5865.37|5866.37|5865.87|5865.37|5864.87|317
1736867970000|2025-01-14 15:19:30|5865.99|5865.49|5866.37|5865.87|5866.87|5866.37|5865.87|5865.37|508
1736867980000|2025-01-14 15:19:40|5866.62|5866.12|5865.87|5865.37|5866.62|5866.12|5865.62|5865.12|301
1736867990000|2025-01-14 15:19:50|5865.62|5865.12|5862.12|5861.62|5865.74|5865.24|5861.74|5861.24|740
1736868000000|2025-01-14 15:20:00|5861.87|5861.37|5860.87|5860.37|5862.12|5861.62|5859.87|5859.37|1398
1736868010000|2025-01-14 15:20:10|5861.12|5860.62|5860.37|5859.87|5861.37|5860.87|5859.62|5859.12|985
1736868020000|2025-01-14 15:20:20|5860.62|5860.12|5860.37|5859.87|5860.87|5860.37|5859.62|5859.12|693
1736868030000|2025-01-14 15:20:30|5860.62|5860.12|5861.12|5860.62|5861.37|5860.87|5860.37|5859.87|600
1736868040000|2025-01-14 15:20:40|5860.87|5860.37|5860.12|5859.62|5860.87|5860.37|5859.37|5858.87|580
1736868050000|2025-01-14 15:20:50|5859.87|5859.37|5860.62|5860.12|5860.87|5860.37|5859.87|5859.37|617
1736868060000|2025-01-14 15:21:00|5860.37|5859.87|5860.62|5860.12|5861.62|5861.12|5860.37|5859.87|749
1736868070000|2025-01-14 15:21:10|5860.87|5860.37|5859.87|5859.37|5861.24|5860.74|5859.87|5859.37|404
1736868080000|2025-01-14 15:21:20|5860.12|5859.62|5859.87|5859.37|5860.87|5860.37|5859.62|5859.12|723
1736868090000|2025-01-14 15:21:30|5860.12|5859.62|5861.49|5860.99|5861.62|5861.12|5859.99|5859.49|400
1736868100000|2025-01-14 15:21:40|5861.62|5861.12|5858.24|5857.74|5861.62|5861.12|5858.12|5857.62|1090
1736868110000|2025-01-14 15:21:50|5858.37|5857.87|5858.99|5858.49|5859.37|5858.87|5858.37|5857.87|514
1736868120000|2025-01-14 15:22:00|5859.37|5858.87|5859.12|5858.62|5859.87|5859.37|5859.12|5858.62|772
1736868130000|2025-01-14 15:22:10|5859.37|5858.87|5861.62|5861.12|5861.62|5861.12|5859.37|5858.87|660
1736868140000|2025-01-14 15:22:20|5861.12|5860.62|5859.87|5859.37|5861.12|5860.62|5859.87|5859.37|432
1736868150000|2025-01-14 15:22:30|5860.12|5859.62|5859.37|5858.87|5861.12|5860.62|5859.37|5858.87|401
1736868160000|2025-01-14 15:22:40|5859.12|5858.62|5858.62|5858.12|5859.12|5858.62|5858.12|5857.62|692
1736868170000|2025-01-14 15:22:50|5858.37|5857.87|5853.62|5853.12|5858.37|5857.87|5853.62|5853.12|1944
1736868180000|2025-01-14 15:23:00|5854.37|5853.87|5853.87|5853.37|5854.37|5853.87|5853.37|5852.87|1108
1736868190000|2025-01-14 15:23:10|5854.12|5853.62|5858.37|5857.87|5858.62|5858.12|5854.12|5853.62|1640
1736868200000|2025-01-14 15:23:20|5858.62|5858.12|5857.62|5857.12|5858.62|5858.12|5856.62|5856.12|938
1736868210000|2025-01-14 15:23:30|5857.49|5856.99|5857.87|5857.37|5858.37|5857.87|5857.37|5856.87|521
1736868220000|2025-01-14 15:23:40|5857.62|5857.12|5857.49|5856.99|5857.62|5857.12|5856.12|5855.62|675
1736868230000|2025-01-14 15:23:50|5857.37|5856.87|5858.87|5858.37|5859.37|5858.87|5857.37|5856.87|739
1736868240000|2025-01-14 15:24:00|5859.12|5858.62|5860.12|5859.62|5860.37|5859.87|5858.62|5858.12|779
1736868250000|2025-01-14 15:24:10|5859.87|5859.37|5858.37|5857.87|5860.12|5859.62|5858.12|5857.62|690
1736868260000|2025-01-14 15:24:20|5858.12|5857.62|5858.62|5858.12|5858.62|5858.12|5857.37|5856.87|573
1736868270000|2025-01-14 15:24:30|5858.37|5857.87|5858.12|5857.62|5858.62|5858.12|5857.87|5857.37|420
1736868280000|2025-01-14 15:24:40|5857.99|5857.49|5858.12|5857.62|5858.37|5857.87|5857.87|5857.37|385
1736868290000|2025-01-14 15:24:50|5858.24|5857.74|5857.12|5856.62|5858.24|5857.74|5857.12|5856.62|450
1736868300000|2025-01-14 15:25:00|5857.37|5856.87|5858.37|5857.87|5858.37|5857.87|5857.12|5856.62|807
1736868310000|2025-01-14 15:25:10|5858.62|5858.12|5859.87|5859.37|5859.87|5859.37|5858.37|5857.87|593
1736868320000|2025-01-14 15:25:20|5859.62|5859.12|5858.87|5858.37|5859.62|5859.12|5858.37|5857.87|540
1736868330000|2025-01-14 15:25:30|5858.62|5858.12|5860.87|5860.37|5860.87|5860.37|5858.62|5858.12|658
1736868340000|2025-01-14 15:25:40|5861.12|5860.62|5859.87|5859.37|5861.87|5861.37|5859.12|5858.62|1007
1736868350000|2025-01-14 15:25:50|5859.62|5859.12|5860.37|5859.87|5860.62|5860.12|5859.62|5859.12|647
1736868360000|2025-01-14 15:26:00|5860.62|5860.12|5861.87|5861.37|5862.12|5861.62|5860.12|5859.62|664
1736868370000|2025-01-14 15:26:10|5862.12|5861.62|5860.87|5860.37|5862.12|5861.62|5860.62|5860.12|638
1736868380000|2025-01-14 15:26:20|5860.74|5860.24|5861.37|5860.87|5862.37|5861.87|5860.62|5860.12|480
1736868390000|2025-01-14 15:26:30|5861.12|5860.62|5859.37|5858.87|5861.12|5860.62|5859.12|5858.62|581
1736868400000|2025-01-14 15:26:40|5859.62|5859.12|5857.62|5857.12|5859.62|5859.12|5857.37|5856.87|639
1736868410000|2025-01-14 15:26:50|5857.37|5856.87|5857.12|5856.62|5857.49|5856.99|5856.37|5855.87|768
1736868420000|2025-01-14 15:27:00|5856.87|5856.37|5856.12|5855.62|5857.12|5856.62|5855.62|5855.12|1066
1736868430000|2025-01-14 15:27:10|5856.37|5855.87|5856.12|5855.62|5856.62|5856.12|5855.37|5854.87|652
1736868440000|2025-01-14 15:27:20|5855.99|5855.49|5855.87|5855.37|5856.37|5855.87|5855.37|5854.87|739
1736868450000|2025-01-14 15:27:30|5856.12|5855.62|5856.37|5855.87|5856.62|5856.12|5855.87|5855.37|448
1736868460000|2025-01-14 15:27:40|5856.74|5856.24|5854.12|5853.62|5857.12|5856.62|5853.62|5853.12|901
1736868470000|2025-01-14 15:27:50|5853.87|5853.37|5855.12|5854.62|5855.62|5855.12|5853.87|5853.37|883
1736868480000|2025-01-14 15:28:00|5855.62|5855.12|5852.62|5852.12|5855.62|5855.12|5852.12|5851.62|1405
1736868490000|2025-01-14 15:28:10|5852.87|5852.37|5854.12|5853.62|5855.37|5854.87|5852.37|5851.87|1033
1736868500000|2025-01-14 15:28:20|5854.24|5853.74|5854.12|5853.62|5854.87|5854.37|5853.62|5853.12|580
1736868510000|2025-01-14 15:28:30|5854.37|5853.87|5853.12|5852.62|5854.87|5854.37|5853.12|5852.62|518
1736868520000|2025-01-14 15:28:40|5852.87|5852.37|5852.37|5851.87|5852.87|5852.37|5851.87|5851.37|771
1736868530000|2025-01-14 15:28:50|5851.87|5851.37|5852.37|5851.87|5852.37|5851.87|5851.12|5850.62|1240
1736868540000|2025-01-14 15:29:00|5852.62|5852.12|5851.37|5850.87|5852.62|5852.12|5849.87|5849.37|1067
1736868550000|2025-01-14 15:29:10|5851.62|5851.12|5851.74|5851.24|5851.87|5851.37|5850.62|5850.12|749
1736868560000|2025-01-14 15:29:20|5851.62|5851.12|5850.62|5850.12|5852.12|5851.62|5850.62|5850.12|587
1736868570000|2025-01-14 15:29:30|5850.87|5850.37|5851.87|5851.37|5852.37|5851.87|5850.62|5850.12|735
1736868580000|2025-01-14 15:29:40|5852.12|5851.62|5852.37|5851.87|5852.87|5852.37|5852.12|5851.62|817
1736868590000|2025-01-14 15:29:50|5852.62|5852.12|5852.87|5852.37|5854.37|5853.87|5852.37|5851.87|955
1736868600000|2025-01-14 15:30:00|5853.12|5852.62|5853.87|5853.37|5854.62|5854.12|5853.12|5852.62|912
1736868610000|2025-01-14 15:30:10|5854.12|5853.62|5854.62|5854.12|5854.87|5854.37|5853.37|5852.87|516
1736868620000|2025-01-14 15:30:20|5854.37|5853.87|5854.12|5853.62|5854.62|5854.12|5853.87|5853.37|669
1736868630000|2025-01-14 15:30:30|5854.37|5853.87|5852.87|5852.37|5854.87|5854.37|5852.87|5852.37|489
1736868640000|2025-01-14 15:30:40|5852.99|5852.49|5852.12|5851.62|5853.12|5852.62|5851.62|5851.12|663
1736868650000|2025-01-14 15:30:50|5852.37|5851.87|5852.62|5852.12|5852.87|5852.37|5851.37|5850.87|396
1736868660000|2025-01-14 15:31:00|5852.37|5851.87|5852.37|5851.87|5852.87|5852.37|5852.12|5851.62|624
1736868670000|2025-01-14 15:31:10|5852.62|5852.12|5852.37|5851.87|5853.62|5853.12|5851.37|5850.87|847
1736868680000|2025-01-14 15:31:20|5852.62|5852.12|5851.87|5851.37|5852.62|5852.12|5851.37|5850.87|402
1736868690000|2025-01-14 15:31:30|5852.12|5851.62|5851.87|5851.37|5852.37|5851.87|5851.62|5851.12|422
1736868700000|2025-01-14 15:31:40|5852.37|5851.87|5853.12|5852.62|5853.12|5852.62|5851.37|5850.87|552
1736868710000|2025-01-14 15:31:50|5852.87|5852.37|5854.12|5853.62|5854.12|5853.62|5852.87|5852.37|675
1736868720000|2025-01-14 15:32:00|5854.37|5853.87|5854.37|5853.87|5854.62|5854.12|5853.74|5853.24|573
1736868730000|2025-01-14 15:32:10|5854.87|5854.37|5854.62|5854.12|5855.12|5854.62|5854.12|5853.62|549
1736868740000|2025-01-14 15:32:20|5854.37|5853.87|5852.62|5852.12|5854.37|5853.87|5851.74|5851.24|792
1736868750000|2025-01-14 15:32:30|5852.87|5852.37|5852.87|5852.37|5853.62|5853.12|5852.74|5852.24|374
1736868760000|2025-01-14 15:32:40|5853.12|5852.62|5853.12|5852.62|5853.62|5853.12|5852.74|5852.24|356
1736868770000|2025-01-14 15:32:50|5853.37|5852.87|5852.37|5851.87|5853.62|5853.12|5851.87|5851.37|653
1736868780000|2025-01-14 15:33:00|5852.12|5851.62|5850.24|5849.74|5852.37|5851.87|5850.12|5849.62|855
1736868790000|2025-01-14 15:33:10|5850.37|5849.87|5851.12|5850.62|5851.37|5850.87|5849.37|5848.87|672
1736868800000|2025-01-14 15:33:20|5850.87|5850.37|5851.12|5850.62|5851.62|5851.12|5850.37|5849.87|563
1736868810000|2025-01-14 15:33:30|5851.37|5850.87|5851.87|5851.37|5852.37|5851.87|5851.12|5850.62|457
1736868820000|2025-01-14 15:33:40|5851.62|5851.12|5852.12|5851.62|5852.87|5852.37|5851.62|5851.12|454
1736868830000|2025-01-14 15:33:50|5851.87|5851.37|5852.87|5852.37|5852.87|5852.37|5851.87|5851.37|714
1736868840000|2025-01-14 15:34:00|5852.62|5852.12|5851.62|5851.12|5853.12|5852.62|5851.62|5851.12|710
1736868850000|2025-01-14 15:34:10|5851.87|5851.37|5851.62|5851.12|5851.87|5851.37|5851.12|5850.62|429
1736868860000|2025-01-14 15:34:20|5851.87|5851.37|5851.62|5851.12|5852.12|5851.62|5850.99|5850.49|379
1736868870000|2025-01-14 15:34:30|5851.37|5850.87|5851.62|5851.12|5852.12|5851.62|5851.37|5850.87|336
1736868880000|2025-01-14 15:34:40|5851.37|5850.87|5851.24|5850.74|5851.62|5851.12|5851.12|5850.62|315
1736868890000|2025-01-14 15:34:50|5851.12|5850.62|5849.12|5848.62|5851.24|5850.74|5848.62|5848.12|789
1736868900000|2025-01-14 15:35:00|5849.37|5848.87|5849.62|5849.12|5850.62|5850.12|5848.87|5848.37|690
1736868910000|2025-01-14 15:35:10|5849.87|5849.37|5849.87|5849.37|5850.62|5850.12|5849.87|5849.37|383
1736868920000|2025-01-14 15:35:20|5850.37|5849.87|5850.62|5850.12|5850.87|5850.37|5849.87|5849.37|422
1736868930000|2025-01-14 15:35:30|5850.74|5850.24|5850.87|5850.37|5851.62|5851.12|5850.62|5850.12|368
1736868940000|2025-01-14 15:35:40|5850.62|5850.12|5849.62|5849.12|5850.87|5850.37|5849.12|5848.62|427
1736868950000|2025-01-14 15:35:50|5849.49|5848.99|5851.37|5850.87|5851.37|5850.87|5849.49|5848.99|486
1736868960000|2025-01-14 15:36:00|5851.12|5850.62|5850.87|5850.37|5851.87|5851.37|5850.87|5850.37|684
1736868970000|2025-01-14 15:36:10|5850.62|5850.12|5850.87|5850.37|5851.12|5850.62|5849.99|5849.49|415
1736868980000|2025-01-14 15:36:20|5851.12|5850.62|5850.87|5850.37|5851.37|5850.87|5850.12|5849.62|334
1736868990000|2025-01-14 15:36:30|5850.62|5850.12|5851.37|5850.87|5851.62|5851.12|5850.37|5849.87|409
1736869000000|2025-01-14 15:36:40|5851.49|5850.99|5852.49|5851.99|5852.62|5852.12|5851.49|5850.99|563
1736869010000|2025-01-14 15:36:50|5852.62|5852.12|5851.62|5851.12|5852.62|5852.12|5850.87|5850.37|677
1736869020000|2025-01-14 15:37:00|5851.37|5850.87|5849.87|5849.37|5851.62|5851.12|5849.87|5849.37|465
1736869030000|2025-01-14 15:37:10|5850.12|5849.62|5849.62|5849.12|5850.12|5849.62|5848.87|5848.37|696
1736869040000|2025-01-14 15:37:20|5849.49|5848.99|5845.87|5845.37|5849.49|5848.99|5845.37|5844.87|1354
1736869050000|2025-01-14 15:37:30|5846.12|5845.62|5846.12|5845.62|5846.37|5845.87|5844.87|5844.37|1016
1736869060000|2025-01-14 15:37:40|5846.37|5845.87|5846.62|5846.12|5847.12|5846.62|5845.87|5845.37|770
1736869070000|2025-01-14 15:37:50|5846.37|5845.87|5846.62|5846.12|5847.12|5846.62|5845.62|5845.12|545
1736869080000|2025-01-14 15:38:00|5846.87|5846.37|5846.12|5845.62|5847.62|5847.12|5846.12|5845.62|800
1736869090000|2025-01-14 15:38:10|5846.37|5845.87|5846.87|5846.37|5847.37|5846.87|5846.12|5845.62|481
1736869100000|2025-01-14 15:38:20|5847.12|5846.62|5846.62|5846.12|5847.12|5846.62|5846.12|5845.62|626
1736869110000|2025-01-14 15:38:30|5846.37|5845.87|5844.37|5843.87|5846.62|5846.12|5843.87|5843.37|951
1736869120000|2025-01-14 15:38:40|5844.12|5843.62|5845.62|5845.12|5845.74|5845.24|5843.87|5843.37|635
1736869130000|2025-01-14 15:38:50|5846.12|5845.62|5846.87|5846.37|5846.87|5846.37|5845.37|5844.87|635
1736869140000|2025-01-14 15:39:00|5847.12|5846.62|5846.37|5845.87|5847.12|5846.62|5845.62|5845.12|724
1736869150000|2025-01-14 15:39:10|5845.87|5845.37|5846.12|5845.62|5846.37|5845.87|5845.37|5844.87|425
1736869160000|2025-01-14 15:39:20|5845.87|5845.37|5845.37|5844.87|5846.37|5845.87|5845.12|5844.62|416
1736869170000|2025-01-14 15:39:30|5845.12|5844.62|5844.37|5843.87|5845.12|5844.62|5843.62|5843.12|654
1736869180000|2025-01-14 15:39:40|5844.12|5843.62|5843.87|5843.37|5844.37|5843.87|5843.62|5843.12|376
1736869190000|2025-01-14 15:39:50|5844.12|5843.62|5844.12|5843.62|5845.87|5845.37|5844.12|5843.62|697
1736869200000|2025-01-14 15:40:00|5844.62|5844.12|5843.12|5842.62|5845.12|5844.62|5842.62|5842.12|882
1736869210000|2025-01-14 15:40:10|5843.37|5842.87|5844.87|5844.37|5844.87|5844.37|5843.12|5842.62|644
1736869220000|2025-01-14 15:40:20|5845.12|5844.62|5846.62|5846.12|5847.12|5846.62|5845.12|5844.62|846
1736869230000|2025-01-14 15:40:30|5846.87|5846.37|5847.87|5847.37|5848.12|5847.62|5846.62|5846.12|680
1736869240000|2025-01-14 15:40:40|5847.62|5847.12|5849.12|5848.62|5849.12|5848.62|5847.62|5847.12|639
1736869250000|2025-01-14 15:40:50|5849.24|5848.74|5848.37|5847.87|5849.24|5848.74|5848.12|5847.62|465
1736869260000|2025-01-14 15:41:00|5848.62|5848.12|5848.37|5847.87|5849.12|5848.62|5847.62|5847.12|941
1736869270000|2025-01-14 15:41:10|5848.12|5847.62|5850.12|5849.62|5850.12|5849.62|5848.12|5847.62|810
1736869280000|2025-01-14 15:41:20|5850.37|5849.87|5850.24|5849.74|5850.87|5850.37|5849.87|5849.37|673
1736869290000|2025-01-14 15:41:30|5850.37|5849.87|5850.87|5850.37|5850.87|5850.37|5849.87|5849.37|609
1736869300000|2025-01-14 15:41:40|5851.12|5850.62|5851.37|5850.87|5851.99|5851.49|5850.87|5850.37|758
1736869310000|2025-01-14 15:41:50|5851.62|5851.12|5850.87|5850.37|5851.87|5851.37|5850.87|5850.37|554
1736869320000|2025-01-14 15:42:00|5851.12|5850.62|5852.62|5852.12|5852.62|5852.12|5851.12|5850.62|783
1736869330000|2025-01-14 15:42:10|5852.87|5852.37|5851.24|5850.74|5853.12|5852.62|5851.12|5850.62|789
1736869340000|2025-01-14 15:42:20|5851.37|5850.87|5852.12|5851.62|5852.37|5851.87|5851.12|5850.62|386
1736869350000|2025-01-14 15:42:30|5851.87|5851.37|5852.37|5851.87|5853.12|5852.62|5851.87|5851.37|465
1736869360000|2025-01-14 15:42:40|5852.62|5852.12|5851.37|5850.87|5852.62|5852.12|5851.12|5850.62|410
1736869370000|2025-01-14 15:42:50|5851.62|5851.12|5852.12|5851.62|5852.87|5852.37|5851.62|5851.12|407
1736869380000|2025-01-14 15:43:00|5852.24|5851.74|5852.62|5852.12|5853.12|5852.62|5851.87|5851.37|462
1736869390000|2025-01-14 15:43:10|5852.37|5851.87|5852.87|5852.37|5852.87|5852.37|5852.37|5851.87|383
1736869400000|2025-01-14 15:43:20|5852.74|5852.24|5852.87|5852.37|5853.12|5852.62|5852.62|5852.12|282
1736869410000|2025-01-14 15:43:30|5852.62|5852.12|5853.37|5852.87|5853.62|5853.12|5852.62|5852.12|394
1736869420000|2025-01-14 15:43:40|5853.12|5852.62|5855.62|5855.12|5855.62|5855.12|5852.87|5852.37|1157
1736869430000|2025-01-14 15:43:50|5855.87|5855.37|5855.87|5855.37|5856.12|5855.62|5855.62|5855.12|381
1736869440000|2025-01-14 15:44:00|5855.99|5855.49|5855.37|5854.87|5856.37|5855.87|5854.74|5854.24|808
1736869450000|2025-01-14 15:44:10|5855.12|5854.62|5856.87|5856.37|5856.87|5856.37|5855.12|5854.62|722
1736869460000|2025-01-14 15:44:20|5856.62|5856.12|5857.37|5856.87|5857.62|5857.12|5856.37|5855.87|585
1736869470000|2025-01-14 15:44:30|5857.24|5856.74|5856.62|5856.12|5857.37|5856.87|5856.37|5855.87|346
1736869480000|2025-01-14 15:44:40|5856.37|5855.87|5856.99|5856.49|5856.99|5856.49|5856.12|5855.62|246
1736869490000|2025-01-14 15:44:50|5856.87|5856.37|5856.62|5856.12|5857.12|5856.62|5856.37|5855.87|217
1736869500000|2025-01-14 15:45:00|5856.12|5855.62|5855.74|5855.24|5856.12|5855.62|5855.12|5854.62|809
1736869510000|2025-01-14 15:45:10|5855.87|5855.37|5856.62|5856.12|5856.87|5856.37|5855.62|5855.12|424
1736869520000|2025-01-14 15:45:20|5856.87|5856.37|5855.12|5854.62|5856.87|5856.37|5855.12|5854.62|315
1736869530000|2025-01-14 15:45:30|5855.37|5854.87|5854.12|5853.62|5855.37|5854.87|5854.12|5853.62|683
1736869540000|2025-01-14 15:45:40|5854.37|5853.87|5850.87|5850.37|5854.37|5853.87|5850.62|5850.12|1220
1736869550000|2025-01-14 15:45:50|5850.62|5850.12|5851.12|5850.62|5851.62|5851.12|5850.62|5850.12|702
1736869560000|2025-01-14 15:46:00|5851.37|5850.87|5851.12|5850.62|5851.87|5851.37|5850.62|5850.12|907
1736869570000|2025-01-14 15:46:10|5850.87|5850.37|5850.12|5849.62|5851.37|5850.87|5850.12|5849.62|554
1736869580000|2025-01-14 15:46:20|5849.87|5849.37|5850.12|5849.62|5850.87|5850.37|5849.62|5849.12|887
1736869590000|2025-01-14 15:46:30|5850.37|5849.87|5849.37|5848.87|5850.37|5849.87|5849.12|5848.62|231
1736869600000|2025-01-14 15:46:40|5849.12|5848.62|5849.37|5848.87|5849.62|5849.12|5848.62|5848.12|713
1736869610000|2025-01-14 15:46:50|5849.49|5848.99|5849.62|5849.12|5849.74|5849.24|5849.12|5848.62|699
1736869620000|2025-01-14 15:47:00|5849.37|5848.87|5849.87|5849.37|5850.37|5849.87|5849.37|5848.87|782
1736869630000|2025-01-14 15:47:10|5850.37|5849.87|5851.62|5851.12|5851.87|5851.37|5850.24|5849.74|1521
1736869640000|2025-01-14 15:47:20|5851.87|5851.37|5853.12|5852.62|5853.37|5852.87|5851.87|5851.37|641
1736869650000|2025-01-14 15:47:30|5852.87|5852.37|5852.62|5852.12|5853.12|5852.62|5852.37|5851.87|476
1736869660000|2025-01-14 15:47:40|5852.87|5852.37|5852.49|5851.99|5853.12|5852.62|5851.87|5851.37|991
1736869670000|2025-01-14 15:47:50|5852.62|5852.12|5852.62|5852.12|5853.12|5852.62|5852.62|5852.12|283
1736869680000|2025-01-14 15:48:00|5852.12|5851.62|5850.12|5849.62|5852.37|5851.87|5849.87|5849.37|728
1736869690000|2025-01-14 15:48:10|5849.87|5849.37|5850.37|5849.87|5850.62|5850.12|5848.87|5848.37|662
1736869700000|2025-01-14 15:48:20|5850.62|5850.12|5850.87|5850.37|5851.12|5850.62|5850.37|5849.87|388
1736869710000|2025-01-14 15:48:30|5850.99|5850.49|5850.87|5850.37|5851.12|5850.62|5850.62|5850.12|378
1736869720000|2025-01-14 15:48:40|5851.12|5850.62|5851.37|5850.87|5851.37|5850.87|5850.37|5849.87|462
1736869730000|2025-01-14 15:48:50|5851.24|5850.74|5850.87|5850.37|5851.87|5851.37|5850.87|5850.37|347
1736869740000|2025-01-14 15:49:00|5850.62|5850.12|5849.62|5849.12|5851.12|5850.62|5849.62|5849.12|494
1736869750000|2025-01-14 15:49:10|5849.87|5849.37|5849.12|5848.62|5849.87|5849.37|5849.12|5848.62|466
1736869760000|2025-01-14 15:49:20|5849.24|5848.74|5849.12|5848.62|5849.37|5848.87|5848.37|5847.87|464
1736869770000|2025-01-14 15:49:30|5848.87|5848.37|5849.62|5849.12|5849.62|5849.12|5848.87|5848.37|502
1736869780000|2025-01-14 15:49:40|5849.37|5848.87|5847.87|5847.37|5849.87|5849.37|5847.62|5847.12|551
1736869790000|2025-01-14 15:49:50|5847.62|5847.12|5847.37|5846.87|5848.12|5847.62|5847.37|5846.87|527
1736869800000|2025-01-14 15:50:00|5847.87|5847.37|5844.37|5843.87|5847.87|5847.37|5844.37|5843.87|1430
1736869810000|2025-01-14 15:50:10|5844.12|5843.62|5843.62|5843.12|5844.62|5844.12|5842.87|5842.37|1448
1736869820000|2025-01-14 15:50:20|5843.37|5842.87|5842.62|5842.12|5844.12|5843.62|5842.62|5842.12|702
1736869830000|2025-01-14 15:50:30|5842.87|5842.37|5844.12|5843.62|5844.12|5843.62|5842.37|5841.87|991
1736869840000|2025-01-14 15:50:40|5843.99|5843.49|5844.37|5843.87|5844.37|5843.87|5843.37|5842.87|673
1736869850000|2025-01-14 15:50:50|5844.62|5844.12|5845.12|5844.62|5845.87|5845.37|5844.37|5843.87|726
1736869860000|2025-01-14 15:51:00|5844.99|5844.49|5843.87|5843.37|5845.87|5845.37|5843.87|5843.37|818
1736869870000|2025-01-14 15:51:10|5843.99|5843.49|5840.12|5839.62|5843.99|5843.49|5840.12|5839.62|2249
1736869880000|2025-01-14 15:51:20|5840.37|5839.87|5841.37|5840.87|5842.12|5841.62|5839.62|5839.12|1166
1736869890000|2025-01-14 15:51:30|5841.62|5841.12|5843.37|5842.87|5843.87|5843.37|5841.37|5840.87|769
1736869900000|2025-01-14 15:51:40|5843.12|5842.62|5845.87|5845.37|5846.12|5845.62|5842.87|5842.37|878
1736869910000|2025-01-14 15:51:50|5846.12|5845.62|5845.37|5844.87|5846.12|5845.62|5845.12|5844.62|655
1736869920000|2025-01-14 15:52:00|5844.87|5844.37|5845.37|5844.87|5845.87|5845.37|5844.62|5844.12|775
1736869930000|2025-01-14 15:52:10|5845.62|5845.12|5846.37|5845.87|5847.12|5846.62|5845.37|5844.87|808
1736869940000|2025-01-14 15:52:20|5846.24|5845.74|5844.62|5844.12|5846.37|5845.87|5844.37|5843.87|487
1736869950000|2025-01-14 15:52:30|5844.87|5844.37|5843.62|5843.12|5844.87|5844.37|5842.87|5842.37|780
1736869960000|2025-01-14 15:52:40|5843.37|5842.87|5844.87|5844.37|5845.37|5844.87|5843.24|5842.74|637
1736869970000|2025-01-14 15:52:50|5844.62|5844.12|5843.87|5843.37|5844.62|5844.12|5843.87|5843.37|419
1736869980000|2025-01-14 15:53:00|5843.62|5843.12|5843.62|5843.12|5844.37|5843.87|5843.37|5842.87|465
1736869990000|2025-01-14 15:53:10|5843.87|5843.37|5845.62|5845.12|5845.62|5845.12|5843.62|5843.12|657
1736870000000|2025-01-14 15:53:20|5845.87|5845.37|5845.74|5845.24|5846.87|5846.37|5844.87|5844.37|612
1736870010000|2025-01-14 15:53:30|5845.87|5845.37|5846.62|5846.12|5846.74|5846.24|5845.87|5845.37|608
1736870020000|2025-01-14 15:53:40|5846.87|5846.37|5846.87|5846.37|5847.37|5846.87|5846.62|5846.12|428
1736870030000|2025-01-14 15:53:50|5846.62|5846.12|5846.87|5846.37|5847.62|5847.12|5846.37|5845.87|508
1736870040000|2025-01-14 15:54:00|5847.12|5846.62|5846.62|5846.12|5847.37|5846.87|5846.12|5845.62|667
1736870050000|2025-01-14 15:54:10|5846.37|5845.87|5846.37|5845.87|5846.62|5846.12|5845.87|5845.37|253
1736870060000|2025-01-14 15:54:20|5846.24|5845.74|5846.99|5846.49|5846.99|5846.49|5846.12|5845.62|312
1736870070000|2025-01-14 15:54:30|5846.87|5846.37|5846.74|5846.24|5847.62|5847.12|5846.62|5846.12|351
1736870080000|2025-01-14 15:54:40|5846.87|5846.37|5848.37|5847.87|5848.62|5848.12|5846.87|5846.37|655
1736870090000|2025-01-14 15:54:50|5848.49|5847.99|5849.87|5849.37|5849.87|5849.37|5848.49|5847.99|819
1736870100000|2025-01-14 15:55:00|5849.62|5849.12|5849.24|5848.74|5849.87|5849.37|5848.12|5847.62|654
1736870110000|2025-01-14 15:55:10|5849.12|5848.62|5847.87|5847.37|5850.12|5849.62|5847.87|5847.37|488
1736870120000|2025-01-14 15:55:20|5848.12|5847.62|5845.62|5845.12|5848.12|5847.62|5845.62|5845.12|624
1736870130000|2025-01-14 15:55:30|5845.87|5845.37|5845.87|5845.37|5847.12|5846.62|5845.87|5845.37|434
1736870140000|2025-01-14 15:55:40|5846.12|5845.62|5845.12|5844.62|5846.12|5845.62|5844.87|5844.37|360
1736870150000|2025-01-14 15:55:50|5845.24|5844.74|5843.87|5843.37|5845.24|5844.74|5843.37|5842.87|798
1736870160000|2025-01-14 15:56:00|5844.12|5843.62|5844.12|5843.62|5844.12|5843.62|5843.62|5843.12|558
1736870170000|2025-01-14 15:56:10|5843.87|5843.37|5842.99|5842.49|5843.87|5843.37|5842.99|5842.49|403
1736870180000|2025-01-14 15:56:20|5842.87|5842.37|5842.62|5842.12|5843.62|5843.12|5842.62|5842.12|413
1736870190000|2025-01-14 15:56:30|5842.87|5842.37|5843.62|5843.12|5843.62|5843.12|5842.37|5841.87|441
1736870200000|2025-01-14 15:56:40|5843.37|5842.87|5841.99|5841.49|5843.37|5842.87|5841.87|5841.37|448
1736870210000|2025-01-14 15:56:50|5842.12|5841.62|5844.12|5843.62|5844.12|5843.62|5841.87|5841.37|482
1736870220000|2025-01-14 15:57:00|5843.87|5843.37|5843.37|5842.87|5843.87|5843.37|5843.12|5842.62|432
1736870230000|2025-01-14 15:57:10|5843.12|5842.62|5844.12|5843.62|5844.62|5844.12|5843.12|5842.62|625
1736870240000|2025-01-14 15:57:20|5843.87|5843.37|5843.62|5843.12|5844.12|5843.62|5842.62|5842.12|317
1736870250000|2025-01-14 15:57:30|5843.87|5843.37|5843.87|5843.37|5844.62|5844.12|5843.74|5843.24|697
1736870260000|2025-01-14 15:57:40|5843.62|5843.12|5842.12|5841.62|5843.62|5843.12|5841.87|5841.37|484
1736870270000|2025-01-14 15:57:50|5842.24|5841.74|5841.37|5840.87|5842.62|5842.12|5840.87|5840.37|508
1736870280000|2025-01-14 15:58:00|5841.62|5841.12|5842.12|5841.62|5842.62|5842.12|5840.87|5840.37|913
1736870290000|2025-01-14 15:58:10|5842.24|5841.74|5841.87|5841.37|5842.37|5841.87|5841.37|5840.87|523
1736870300000|2025-01-14 15:58:20|5841.62|5841.12|5840.62|5840.12|5842.12|5841.62|5840.62|5840.12|445
1736870310000|2025-01-14 15:58:30|5840.37|5839.87|5840.62|5840.12|5841.37|5840.87|5839.62|5839.12|901
1736870320000|2025-01-14 15:58:40|5840.87|5840.37|5841.24|5840.74|5841.62|5841.12|5840.37|5839.87|355
1736870330000|2025-01-14 15:58:50|5841.37|5840.87|5841.62|5841.12|5841.62|5841.12|5840.37|5839.87|644
1736870340000|2025-01-14 15:59:00|5841.37|5840.87|5841.37|5840.87|5842.12|5841.62|5841.12|5840.62|763
1736870350000|2025-01-14 15:59:10|5841.12|5840.62|5841.62|5841.12|5841.87|5841.37|5841.12|5840.62|318
1736870360000|2025-01-14 15:59:20|5841.37|5840.87|5840.87|5840.37|5841.87|5841.37|5840.87|5840.37|430
1736870370000|2025-01-14 15:59:30|5840.62|5840.12|5839.87|5839.37|5841.12|5840.62|5839.62|5839.12|548
1736870380000|2025-01-14 15:59:40|5839.74|5839.24|5840.12|5839.62|5840.12|5839.62|5839.37|5838.87|658
1736870390000|2025-01-14 15:59:50|5840.62|5840.12|5839.37|5838.87|5840.62|5840.12|5839.24|5838.74|648
1736870400000|2025-01-14 16:00:00|5839.62|5839.12|5839.37|5838.87|5840.62|5840.12|5838.87|5838.37|1025
1736870410000|2025-01-14 16:00:10|5839.62|5839.12|5837.62|5837.12|5839.87|5839.37|5837.37|5836.87|1643
1736870420000|2025-01-14 16:00:20|5838.12|5837.62|5837.37|5836.87|5838.12|5837.62|5836.37|5835.87|1926
1736870430000|2025-01-14 16:00:30|5836.87|5836.37|5837.12|5836.62|5837.62|5837.12|5835.62|5835.12|1100
1736870440000|2025-01-14 16:00:40|5837.37|5836.87|5838.37|5837.87|5838.37|5837.87|5837.12|5836.62|894
1736870450000|2025-01-14 16:00:50|5838.62|5838.12|5836.62|5836.12|5838.62|5838.12|5836.37|5835.87|774
1736870460000|2025-01-14 16:01:00|5836.74|5836.24|5836.12|5835.62|5836.74|5836.24|5833.87|5833.37|1854
1736870470000|2025-01-14 16:01:10|5835.87|5835.37|5836.37|5835.87|5836.87|5836.37|5835.62|5835.12|737
1736870480000|2025-01-14 16:01:20|5836.62|5836.12|5836.37|5835.87|5837.12|5836.62|5835.87|5835.37|738
1736870490000|2025-01-14 16:01:30|5836.62|5836.12|5835.37|5834.87|5837.12|5836.62|5835.12|5834.62|838
1736870500000|2025-01-14 16:01:40|5835.12|5834.62|5834.87|5834.37|5835.87|5835.37|5834.87|5834.37|485
1736870510000|2025-01-14 16:01:50|5834.62|5834.12|5835.37|5834.87|5835.62|5835.12|5833.37|5832.87|1115
1736870520000|2025-01-14 16:02:00|5835.62|5835.12|5835.62|5835.12|5836.37|5835.87|5835.12|5834.62|734
1736870530000|2025-01-14 16:02:10|5835.37|5834.87|5835.12|5834.62|5835.62|5835.12|5833.99|5833.49|641
1736870540000|2025-01-14 16:02:20|5835.37|5834.87|5834.24|5833.74|5835.37|5834.87|5833.87|5833.37|578
1736870550000|2025-01-14 16:02:30|5834.12|5833.62|5833.87|5833.37|5834.12|5833.62|5833.12|5832.62|1347
1736870560000|2025-01-14 16:02:40|5833.37|5832.87|5831.62|5831.12|5833.62|5833.12|5831.37|5830.87|1481
1736870570000|2025-01-14 16:02:50|5831.37|5830.87|5829.87|5829.37|5831.87|5831.37|5829.37|5828.87|1888
1736870580000|2025-01-14 16:03:00|5830.12|5829.62|5830.12|5829.62|5830.62|5830.12|5829.62|5829.12|1300
1736870590000|2025-01-14 16:03:10|5830.37|5829.87|5829.37|5828.87|5830.37|5829.87|5828.87|5828.37|1265
1736870600000|2025-01-14 16:03:20|5829.12|5828.62|5828.37|5827.87|5829.12|5828.62|5827.87|5827.37|1118
1736870610000|2025-01-14 16:03:30|5828.62|5828.12|5827.12|5826.62|5828.62|5828.12|5826.87|5826.37|1633
1736870620000|2025-01-14 16:03:40|5827.37|5826.87|5828.87|5828.37|5828.87|5828.37|5827.12|5826.62|1394
1736870630000|2025-01-14 16:03:50|5828.99|5828.49|5828.87|5828.37|5829.62|5829.12|5828.12|5827.62|1310
1736870640000|2025-01-14 16:04:00|5828.62|5828.12|5823.62|5823.12|5828.62|5828.12|5823.62|5823.12|2812
1736870650000|2025-01-14 16:04:10|5823.37|5822.87|5824.87|5824.37|5825.12|5824.62|5823.12|5822.62|1916
1736870660000|2025-01-14 16:04:20|5825.12|5824.62|5825.62|5825.12|5826.12|5825.62|5824.87|5824.37|1236
1736870670000|2025-01-14 16:04:30|5825.87|5825.37|5825.37|5824.87|5825.87|5825.37|5825.24|5824.74|820
1736870680000|2025-01-14 16:04:40|5825.12|5824.62|5824.87|5824.37|5826.12|5825.62|5824.87|5824.37|560
1736870690000|2025-01-14 16:04:50|5825.12|5824.62|5825.62|5825.12|5826.62|5826.12|5825.12|5824.62|1276
1736870700000|2025-01-14 16:05:00|5825.87|5825.37|5826.12|5825.62|5826.37|5825.87|5825.12|5824.62|1046
1736870710000|2025-01-14 16:05:10|5826.37|5825.87|5827.12|5826.62|5827.12|5826.62|5825.62|5825.12|1024
1736870720000|2025-01-14 16:05:20|5826.87|5826.37|5826.37|5825.87|5827.62|5827.12|5826.24|5825.74|1001
1736870730000|2025-01-14 16:05:30|5826.12|5825.62|5827.62|5827.12|5827.87|5827.37|5826.12|5825.62|590
1736870740000|2025-01-14 16:05:40|5827.37|5826.87|5826.62|5826.12|5827.37|5826.87|5826.49|5825.99|603
1736870750000|2025-01-14 16:05:50|5826.87|5826.37|5827.87|5827.37|5827.87|5827.37|5826.87|5826.37|510
1736870760000|2025-01-14 16:06:00|5828.12|5827.62|5828.12|5827.62|5828.37|5827.87|5827.12|5826.62|683
1736870770000|2025-01-14 16:06:10|5827.87|5827.37|5828.12|5827.62|5828.87|5828.37|5827.24|5826.74|1033
1736870780000|2025-01-14 16:06:20|5828.37|5827.87|5828.12|5827.62|5829.12|5828.62|5827.62|5827.12|781
1736870790000|2025-01-14 16:06:30|5827.87|5827.37|5828.62|5828.12|5828.62|5828.12|5827.62|5827.12|768
1736870800000|2025-01-14 16:06:40|5828.37|5827.87|5828.37|5827.87|5829.62|5829.12|5828.12|5827.62|704
1736870810000|2025-01-14 16:06:50|5828.12|5827.62|5831.12|5830.62|5831.37|5830.87|5827.87|5827.37|1162
1736870820000|2025-01-14 16:07:00|5831.37|5830.87|5831.37|5830.87|5832.12|5831.62|5830.37|5829.87|1590
1736870830000|2025-01-14 16:07:10|5831.62|5831.12|5829.62|5829.12|5832.12|5831.62|5829.37|5828.87|1079
1736870840000|2025-01-14 16:07:20|5829.87|5829.37|5830.87|5830.37|5831.12|5830.62|5829.87|5829.37|654
1736870850000|2025-01-14 16:07:30|5831.12|5830.62|5830.87|5830.37|5831.87|5831.37|5830.62|5830.12|719
1736870860000|2025-01-14 16:07:40|5831.12|5830.62|5830.37|5829.87|5831.37|5830.87|5829.87|5829.37|1044
1736870870000|2025-01-14 16:07:50|5830.62|5830.12|5830.62|5830.12|5830.99|5830.49|5830.37|5829.87|317
1736870880000|2025-01-14 16:08:00|5830.87|5830.37|5831.12|5830.62|5831.87|5831.37|5830.37|5829.87|994
1736870890000|2025-01-14 16:08:10|5831.37|5830.87|5830.87|5830.37|5831.62|5831.12|5830.87|5830.37|631
1736870900000|2025-01-14 16:08:20|5830.62|5830.12|5830.37|5829.87|5830.87|5830.37|5830.12|5829.62|507
1736870910000|2025-01-14 16:08:30|5830.49|5829.99|5831.12|5830.62|5831.37|5830.87|5830.37|5829.87|589
1736870920000|2025-01-14 16:08:40|5831.37|5830.87|5832.62|5832.12|5832.87|5832.37|5831.12|5830.62|717
1736870930000|2025-01-14 16:08:50|5832.37|5831.87|5832.62|5832.12|5833.12|5832.62|5832.12|5831.62|576
1736870940000|2025-01-14 16:09:00|5832.12|5831.62|5831.62|5831.12|5832.62|5832.12|5831.12|5830.62|612
1736870950000|2025-01-14 16:09:10|5831.87|5831.37|5831.62|5831.12|5832.12|5831.62|5831.12|5830.62|457
1736870960000|2025-01-14 16:09:20|5831.87|5831.37|5833.87|5833.37|5833.87|5833.37|5831.87|5831.37|868
1736870970000|2025-01-14 16:09:30|5834.12|5833.62|5834.24|5833.74|5835.12|5834.62|5833.62|5833.12|781
1736870980000|2025-01-14 16:09:40|5834.37|5833.87|5832.87|5832.37|5834.87|5834.37|5832.87|5832.37|669
1736870990000|2025-01-14 16:09:50|5832.62|5832.12|5832.37|5831.87|5832.87|5832.37|5832.12|5831.62|341
1736871000000|2025-01-14 16:10:00|5831.87|5831.37|5833.12|5832.62|5833.37|5832.87|5831.12|5830.62|1169
1736871010000|2025-01-14 16:10:10|5833.37|5832.87|5832.37|5831.87|5834.12|5833.62|5832.37|5831.87|613
1736871020000|2025-01-14 16:10:20|5832.62|5832.12|5832.37|5831.87|5832.87|5832.37|5832.24|5831.74|357
1736871030000|2025-01-14 16:10:30|5832.12|5831.62|5829.87|5829.37|5832.12|5831.62|5829.87|5829.37|717
1736871040000|2025-01-14 16:10:40|5830.12|5829.62|5831.12|5830.62|5831.62|5831.12|5830.12|5829.62|639
1736871050000|2025-01-14 16:10:50|5830.37|5829.87|5831.87|5831.37|5831.87|5831.37|5830.12|5829.62|504
1736871060000|2025-01-14 16:11:00|5831.62|5831.12|5831.12|5830.62|5831.74|5831.24|5830.12|5829.62|536
1736871070000|2025-01-14 16:11:10|5830.62|5830.12|5831.87|5831.37|5832.37|5831.87|5830.62|5830.12|526
1736871080000|2025-01-14 16:11:20|5832.12|5831.62|5832.24|5831.74|5832.74|5832.24|5831.62|5831.12|552
1736871090000|2025-01-14 16:11:30|5832.37|5831.87|5830.62|5830.12|5832.62|5832.12|5830.62|5830.12|406
1736871100000|2025-01-14 16:11:40|5830.49|5829.99|5830.37|5829.87|5830.62|5830.12|5829.87|5829.37|406
1736871110000|2025-01-14 16:11:50|5830.12|5829.62|5829.87|5829.37|5830.62|5830.12|5829.87|5829.37|376
1736871120000|2025-01-14 16:12:00|5830.12|5829.62|5830.12|5829.62|5830.37|5829.87|5829.37|5828.87|665
1736871130000|2025-01-14 16:12:10|5830.87|5830.37|5831.37|5830.87|5831.87|5831.37|5830.62|5830.12|699
1736871140000|2025-01-14 16:12:20|5831.24|5830.74|5829.62|5829.12|5831.62|5831.12|5829.62|5829.12|360
1736871150000|2025-01-14 16:12:30|5829.12|5828.62|5826.87|5826.37|5829.12|5828.62|5826.87|5826.37|801
1736871160000|2025-01-14 16:12:40|5827.12|5826.62|5827.87|5827.37|5828.12|5827.62|5827.12|5826.62|486
1736871170000|2025-01-14 16:12:50|5828.12|5827.62|5826.37|5825.87|5828.12|5827.62|5826.12|5825.62|519
1736871180000|2025-01-14 16:13:00|5826.62|5826.12|5826.62|5826.12|5827.12|5826.62|5825.87|5825.37|602
1736871190000|2025-01-14 16:13:10|5826.87|5826.37|5829.37|5828.87|5829.37|5828.87|5826.87|5826.37|681
1736871200000|2025-01-14 16:13:20|5829.12|5828.62|5828.87|5828.37|5829.37|5828.87|5828.37|5827.87|370
1736871210000|2025-01-14 16:13:30|5829.37|5828.87|5828.37|5827.87|5829.37|5828.87|5828.37|5827.87|306
1736871220000|2025-01-14 16:13:40|5828.62|5828.12|5827.62|5827.12|5828.62|5828.12|5827.62|5827.12|259
1736871230000|2025-01-14 16:13:50|5827.74|5827.24|5827.62|5827.12|5827.87|5827.37|5827.37|5826.87|508
1736871240000|2025-01-14 16:14:00|5827.87|5827.37|5827.37|5826.87|5828.37|5827.87|5827.12|5826.62|515
1736871250000|2025-01-14 16:14:10|5827.49|5826.99|5828.87|5828.37|5828.87|5828.37|5827.49|5826.99|413
1736871260000|2025-01-14 16:14:20|5829.12|5828.62|5829.37|5828.87|5829.87|5829.37|5828.12|5827.62|634
1736871270000|2025-01-14 16:14:30|5829.62|5829.12|5828.87|5828.37|5829.62|5829.12|5828.62|5828.12|310
1736871280000|2025-01-14 16:14:40|5828.62|5828.12|5828.87|5828.37|5829.37|5828.87|5828.62|5828.12|432
1736871290000|2025-01-14 16:14:50|5829.12|5828.62|5829.87|5829.37|5830.12|5829.62|5829.12|5828.62|406
1736871300000|2025-01-14 16:15:00|5829.62|5829.12|5829.62|5829.12|5829.87|5829.37|5829.12|5828.62|473
1736871310000|2025-01-14 16:15:10|5829.49|5828.99|5829.87|5829.37|5830.24|5829.74|5828.99|5828.49|474
1736871320000|2025-01-14 16:15:20|5829.62|5829.12|5829.37|5828.87|5829.62|5829.12|5828.12|5827.62|1066
1736871330000|2025-01-14 16:15:30|5829.12|5828.62|5827.62|5827.12|5829.37|5828.87|5827.37|5826.87|521
1736871340000|2025-01-14 16:15:40|5827.12|5826.62|5826.87|5826.37|5827.37|5826.87|5826.37|5825.87|529
1736871350000|2025-01-14 16:15:50|5826.74|5826.24|5827.12|5826.62|5827.37|5826.87|5825.87|5825.37|554
1736871360000|2025-01-14 16:16:00|5826.87|5826.37|5829.12|5828.62|5829.37|5828.87|5826.87|5826.37|690
1736871370000|2025-01-14 16:16:10|5829.24|5828.74|5827.62|5827.12|5829.37|5828.87|5827.62|5827.12|394
1736871380000|2025-01-14 16:16:20|5827.74|5827.24|5828.62|5828.12|5828.87|5828.37|5827.62|5827.12|884
1736871390000|2025-01-14 16:16:30|5828.37|5827.87|5829.12|5828.62|5829.49|5828.99|5828.12|5827.62|388
1736871400000|2025-01-14 16:16:40|5829.37|5828.87|5831.87|5831.37|5832.12|5831.62|5829.37|5828.87|823
1736871410000|2025-01-14 16:16:50|5832.12|5831.62|5833.12|5832.62|5833.37|5832.87|5832.12|5831.62|857
1736871420000|2025-01-14 16:17:00|5833.37|5832.87|5833.12|5832.62|5833.62|5833.12|5832.37|5831.87|797
1736871430000|2025-01-14 16:17:10|5832.99|5832.49|5833.62|5833.12|5833.62|5833.12|5832.12|5831.62|1085
1736871440000|2025-01-14 16:17:20|5833.87|5833.37|5833.12|5832.62|5834.12|5833.62|5832.87|5832.37|904
1736871450000|2025-01-14 16:17:30|5833.24|5832.74|5833.12|5832.62|5833.87|5833.37|5833.12|5832.62|423
1736871460000|2025-01-14 16:17:40|5833.37|5832.87|5831.62|5831.12|5833.37|5832.87|5831.62|5831.12|525
1736871470000|2025-01-14 16:17:50|5831.37|5830.87|5831.37|5830.87|5831.62|5831.12|5830.99|5830.49|406
1736871480000|2025-01-14 16:18:00|5831.62|5831.12|5832.37|5831.87|5832.37|5831.87|5831.37|5830.87|581
1736871490000|2025-01-14 16:18:10|5832.24|5831.74|5830.62|5830.12|5832.37|5831.87|5830.37|5829.87|508
1736871500000|2025-01-14 16:18:20|5830.49|5829.99|5830.12|5829.62|5831.12|5830.62|5829.87|5829.37|628
1736871510000|2025-01-14 16:18:30|5829.87|5829.37|5829.12|5828.62|5829.87|5829.37|5828.62|5828.12|636
1736871520000|2025-01-14 16:18:40|5829.37|5828.87|5829.87|5829.37|5830.12|5829.62|5828.87|5828.37|449
1736871530000|2025-01-14 16:18:50|5830.12|5829.62|5830.12|5829.62|5831.62|5831.12|5830.12|5829.62|422
1736871540000|2025-01-14 16:19:00|5829.87|5829.37|5830.12|5829.62|5830.12|5829.62|5829.37|5828.87|293
1736871550000|2025-01-14 16:19:10|5829.87|5829.37|5829.87|5829.37|5830.12|5829.62|5829.62|5829.12|221
1736871560000|2025-01-14 16:19:20|5829.74|5829.24|5829.24|5828.74|5829.74|5829.24|5828.87|5828.37|257
1736871570000|2025-01-14 16:19:30|5829.37|5828.87|5828.87|5828.37|5829.37|5828.87|5828.62|5828.12|270
1736871580000|2025-01-14 16:19:40|5829.12|5828.62|5829.62|5829.12|5829.62|5829.12|5829.12|5828.62|226
1736871590000|2025-01-14 16:19:50|5829.37|5828.87|5829.62|5829.12|5829.62|5829.12|5829.12|5828.62|220
1736871600000|2025-01-14 16:20:00|5829.37|5828.87|5829.99|5829.49|5830.37|5829.87|5829.37|5828.87|376
1736871610000|2025-01-14 16:20:10|5829.62|5829.12|5831.12|5830.62|5831.62|5831.12|5829.37|5828.87|550
1736871620000|2025-01-14 16:20:20|5830.87|5830.37|5830.37|5829.87|5831.12|5830.62|5830.24|5829.74|237
1736871630000|2025-01-14 16:20:30|5830.12|5829.62|5829.62|5829.12|5830.62|5830.12|5829.62|5829.12|244
1736871640000|2025-01-14 16:20:40|5829.74|5829.24|5829.87|5829.37|5830.87|5830.37|5829.74|5829.24|283
1736871650000|2025-01-14 16:20:50|5830.12|5829.62|5831.37|5830.87|5831.37|5830.87|5829.99|5829.49|283
1736871660000|2025-01-14 16:21:00|5831.87|5831.37|5833.12|5832.62|5833.62|5833.12|5831.87|5831.37|864
1736871670000|2025-01-14 16:21:10|5832.87|5832.37|5832.49|5831.99|5832.99|5832.49|5832.12|5831.62|335
1736871680000|2025-01-14 16:21:20|5832.37|5831.87|5831.87|5831.37|5832.37|5831.87|5831.12|5830.62|468
1736871690000|2025-01-14 16:21:30|5831.99|5831.49|5831.87|5831.37|5832.12|5831.62|5831.62|5831.12|215
1736871700000|2025-01-14 16:21:40|5831.62|5831.12|5831.62|5831.12|5832.12|5831.62|5831.12|5830.62|343
1736871710000|2025-01-14 16:21:50|5831.87|5831.37|5831.62|5831.12|5831.87|5831.37|5831.12|5830.62|412
1736871720000|2025-01-14 16:22:00|5831.37|5830.87|5834.12|5833.62|5834.37|5833.87|5831.37|5830.87|698
1736871730000|2025-01-14 16:22:10|5834.37|5833.87|5833.37|5832.87|5835.12|5834.62|5833.37|5832.87|1018
1736871740000|2025-01-14 16:22:20|5832.87|5832.37|5833.24|5832.74|5833.37|5832.87|5832.12|5831.62|501
1736871750000|2025-01-14 16:22:30|5833.12|5832.62|5833.62|5833.12|5833.87|5833.37|5832.87|5832.37|192
1736871760000|2025-01-14 16:22:40|5833.74|5833.24|5834.87|5834.37|5835.12|5834.62|5833.74|5833.24|511
1736871770000|2025-01-14 16:22:50|5835.12|5834.62|5834.12|5833.62|5835.37|5834.87|5834.12|5833.62|689
1736871780000|2025-01-14 16:23:00|5833.87|5833.37|5834.37|5833.87|5835.87|5835.37|5833.87|5833.37|867
1736871790000|2025-01-14 16:23:10|5834.12|5833.62|5833.12|5832.62|5834.37|5833.87|5832.87|5832.37|540
1736871800000|2025-01-14 16:23:20|5832.87|5832.37|5832.87|5832.37|5833.12|5832.62|5832.12|5831.62|430
1736871810000|2025-01-14 16:23:30|5832.99|5832.49|5832.87|5832.37|5833.12|5832.62|5832.62|5832.12|214
1736871820000|2025-01-14 16:23:40|5833.12|5832.62|5832.62|5832.12|5833.12|5832.62|5831.87|5831.37|452
1736871830000|2025-01-14 16:23:50|5832.74|5832.24|5832.62|5832.12|5832.87|5832.37|5832.37|5831.87|176
1736871840000|2025-01-14 16:24:00|5832.37|5831.87|5831.87|5831.37|5832.37|5831.87|5831.62|5831.12|468
1736871850000|2025-01-14 16:24:10|5831.74|5831.24|5831.87|5831.37|5832.62|5832.12|5831.62|5831.12|433
1736871860000|2025-01-14 16:24:20|5831.62|5831.12|5830.37|5829.87|5831.87|5831.37|5830.37|5829.87|442
1736871870000|2025-01-14 16:24:30|5830.12|5829.62|5831.62|5831.12|5831.87|5831.37|5829.87|5829.37|943
1736871880000|2025-01-14 16:24:40|5831.87|5831.37|5832.62|5832.12|5832.87|5832.37|5831.62|5831.12|378
1736871890000|2025-01-14 16:24:50|5832.37|5831.87|5833.12|5832.62|5833.37|5832.87|5832.37|5831.87|495
1736871900000|2025-01-14 16:25:00|5832.87|5832.37|5833.12|5832.62|5833.37|5832.87|5832.87|5832.37|392
1736871910000|2025-01-14 16:25:10|5832.87|5832.37|5833.12|5832.62|5833.12|5832.62|5832.37|5831.87|544
1736871920000|2025-01-14 16:25:20|5832.87|5832.37|5832.49|5831.99|5832.99|5832.49|5831.99|5831.49|307
1736871930000|2025-01-14 16:25:30|5832.37|5831.87|5831.37|5830.87|5832.37|5831.87|5830.99|5830.49|470
1736871940000|2025-01-14 16:25:40|5831.12|5830.62|5833.37|5832.87|5833.62|5833.12|5831.12|5830.62|430
1736871950000|2025-01-14 16:25:50|5833.62|5833.12|5834.87|5834.37|5835.12|5834.62|5833.62|5833.12|489
1736871960000|2025-01-14 16:26:00|5835.12|5834.62|5835.37|5834.87|5835.87|5835.37|5834.62|5834.12|789
1736871970000|2025-01-14 16:26:10|5835.24|5834.74|5836.87|5836.37|5837.12|5836.62|5835.12|5834.62|788
1736871980000|2025-01-14 16:26:20|5836.62|5836.12|5836.87|5836.37|5837.62|5837.12|5836.62|5836.12|711
1736871990000|2025-01-14 16:26:30|5837.12|5836.62|5837.62|5837.12|5838.24|5837.74|5837.12|5836.62|720
1736872000000|2025-01-14 16:26:40|5837.87|5837.37|5836.87|5836.37|5838.12|5837.62|5836.87|5836.37|595
1736872010000|2025-01-14 16:26:50|5837.12|5836.62|5837.37|5836.87|5838.12|5837.62|5837.12|5836.62|289
1736872020000|2025-01-14 16:27:00|5837.62|5837.12|5837.62|5837.12|5837.87|5837.37|5837.37|5836.87|599
1736872030000|2025-01-14 16:27:10|5837.87|5837.37|5838.62|5838.12|5838.87|5838.37|5837.87|5837.37|488
1736872040000|2025-01-14 16:27:20|5838.37|5837.87|5837.12|5836.62|5838.62|5838.12|5837.12|5836.62|562
1736872050000|2025-01-14 16:27:30|5837.37|5836.87|5837.12|5836.62|5837.87|5837.37|5836.62|5836.12|423
1736872060000|2025-01-14 16:27:40|5837.37|5836.87|5839.37|5838.87|5839.87|5839.37|5837.37|5836.87|765
1736872070000|2025-01-14 16:27:50|5839.12|5838.62|5838.37|5837.87|5839.12|5838.62|5837.87|5837.37|477
1736872080000|2025-01-14 16:28:00|5838.12|5837.62|5839.37|5838.87|5839.62|5839.12|5837.87|5837.37|499
1736872090000|2025-01-14 16:28:10|5839.12|5838.62|5839.62|5839.12|5839.87|5839.37|5839.12|5838.62|401
1736872100000|2025-01-14 16:28:20|5839.87|5839.37|5840.87|5840.37|5840.87|5840.37|5839.62|5839.12|665
1736872110000|2025-01-14 16:28:30|5840.62|5840.12|5837.62|5837.12|5840.87|5840.37|5837.62|5837.12|1717
1736872120000|2025-01-14 16:28:40|5838.37|5837.87|5835.62|5835.12|5838.37|5837.87|5835.62|5835.12|1128
1736872130000|2025-01-14 16:28:50|5835.87|5835.37|5834.12|5833.62|5835.87|5835.37|5834.12|5833.62|1125
1736872140000|2025-01-14 16:29:00|5833.87|5833.37|5832.37|5831.87|5833.87|5833.37|5832.12|5831.62|1170
1736872150000|2025-01-14 16:29:10|5832.12|5831.62|5830.87|5830.37|5832.12|5831.62|5830.87|5830.37|1157
1736872160000|2025-01-14 16:29:20|5831.12|5830.62|5831.87|5831.37|5832.12|5831.62|5830.99|5830.49|695
1736872170000|2025-01-14 16:29:30|5831.74|5831.24|5831.87|5831.37|5832.12|5831.62|5831.12|5830.62|397
1736872180000|2025-01-14 16:29:40|5832.12|5831.62|5831.87|5831.37|5832.37|5831.87|5830.37|5829.87|732
1736872190000|2025-01-14 16:29:50|5831.74|5831.24|5829.62|5829.12|5831.87|5831.37|5829.62|5829.12|1026
1736872200000|2025-01-14 16:30:00|5829.87|5829.37|5831.12|5830.62|5831.12|5830.62|5829.62|5829.12|1016
1736872210000|2025-01-14 16:30:10|5830.99|5830.49|5833.62|5833.12|5833.62|5833.12|5830.99|5830.49|978
1736872220000|2025-01-14 16:30:20|5833.49|5832.99|5833.12|5832.62|5833.49|5832.99|5832.12|5831.62|403
1736872230000|2025-01-14 16:30:30|5832.87|5832.37|5832.62|5832.12|5832.87|5832.37|5832.37|5831.87|258
1736872240000|2025-01-14 16:30:40|5832.37|5831.87|5833.62|5833.12|5833.87|5833.37|5832.37|5831.87|414
1736872250000|2025-01-14 16:30:50|5833.74|5833.24|5833.62|5833.12|5834.12|5833.62|5833.49|5832.99|330
1736872260000|2025-01-14 16:31:00|5833.37|5832.87|5833.62|5833.12|5834.12|5833.62|5832.87|5832.37|562
1736872270000|2025-01-14 16:31:10|5833.37|5832.87|5834.62|5834.12|5834.62|5834.12|5833.37|5832.87|450
1736872280000|2025-01-14 16:31:20|5835.12|5834.62|5833.62|5833.12|5835.37|5834.87|5832.87|5832.37|787
1736872290000|2025-01-14 16:31:30|5833.87|5833.37|5833.62|5833.12|5834.12|5833.62|5833.62|5833.12|488
1736872300000|2025-01-14 16:31:40|5833.37|5832.87|5832.12|5831.62|5833.37|5832.87|5831.87|5831.37|456
1736872310000|2025-01-14 16:31:50|5831.99|5831.49|5832.12|5831.62|5832.37|5831.87|5831.87|5831.37|246
1736872320000|2025-01-14 16:32:00|5831.87|5831.37|5830.62|5830.12|5832.12|5831.62|5830.62|5830.12|728
1736872330000|2025-01-14 16:32:10|5830.87|5830.37|5829.37|5828.87|5831.12|5830.62|5829.37|5828.87|711
1736872340000|2025-01-14 16:32:20|5829.12|5828.62|5829.87|5829.37|5830.12|5829.62|5829.12|5828.62|488
1736872350000|2025-01-14 16:32:30|5829.62|5829.12|5829.87|5829.37|5830.49|5829.99|5829.62|5829.12|409
1736872360000|2025-01-14 16:32:40|5829.74|5829.24|5831.62|5831.12|5831.87|5831.37|5829.62|5829.12|516
1736872370000|2025-01-14 16:32:50|5831.74|5831.24|5832.12|5831.62|5832.37|5831.87|5831.49|5830.99|547
1736872380000|2025-01-14 16:33:00|5832.62|5832.12|5833.87|5833.37|5834.12|5833.62|5832.62|5832.12|703
1736872390000|2025-01-14 16:33:10|5833.37|5832.87|5833.37|5832.87|5833.87|5833.37|5832.37|5831.87|464
1736872400000|2025-01-14 16:33:20|5833.12|5832.62|5832.37|5831.87|5833.12|5832.62|5832.12|5831.62|415
1736872410000|2025-01-14 16:33:30|5832.12|5831.62|5832.12|5831.62|5832.87|5832.37|5832.12|5831.62|316
1736872420000|2025-01-14 16:33:40|5832.37|5831.87|5831.87|5831.37|5832.37|5831.87|5830.87|5830.37|469
1736872430000|2025-01-14 16:33:50|5831.62|5831.12|5831.87|5831.37|5831.87|5831.37|5831.12|5830.62|326
1736872440000|2025-01-14 16:34:00|5831.62|5831.12|5831.37|5830.87|5831.62|5831.12|5830.62|5830.12|444
1736872450000|2025-01-14 16:34:10|5831.62|5831.12|5832.62|5832.12|5832.62|5832.12|5831.24|5830.74|453
1736872460000|2025-01-14 16:34:20|5832.37|5831.87|5832.62|5832.12|5832.62|5832.12|5831.87|5831.37|365
1736872470000|2025-01-14 16:34:30|5832.37|5831.87|5831.99|5831.49|5833.12|5832.62|5831.62|5831.12|377
1736872480000|2025-01-14 16:34:40|5832.12|5831.62|5832.37|5831.87|5832.87|5832.37|5831.87|5831.37|329
1736872490000|2025-01-14 16:34:50|5832.62|5832.12|5831.87|5831.37|5832.62|5832.12|5831.62|5831.12|545
1736872500000|2025-01-14 16:35:00|5831.62|5831.12|5832.12|5831.62|5832.62|5832.12|5831.37|5830.87|479
1736872510000|2025-01-14 16:35:10|5831.99|5831.49|5830.87|5830.37|5832.12|5831.62|5830.62|5830.12|435
1736872520000|2025-01-14 16:35:20|5831.62|5831.12|5830.62|5830.12|5831.87|5831.37|5830.62|5830.12|443
1736872530000|2025-01-14 16:35:30|5830.37|5829.87|5830.87|5830.37|5830.87|5830.37|5830.37|5829.87|347
1736872540000|2025-01-14 16:35:40|5831.12|5830.62|5830.87|5830.37|5831.87|5831.37|5830.62|5830.12|384
1736872550000|2025-01-14 16:35:50|5831.12|5830.62|5830.99|5830.49|5831.62|5831.12|5830.87|5830.37|327
1736872560000|2025-01-14 16:36:00|5830.87|5830.37|5827.74|5827.24|5830.87|5830.37|5827.62|5827.12|1442
1736872570000|2025-01-14 16:36:10|5827.62|5827.12|5829.37|5828.87|5829.37|5828.87|5827.62|5827.12|652
1736872580000|2025-01-14 16:36:20|5829.87|5829.37|5829.87|5829.37|5830.62|5830.12|5829.62|5829.12|551
1736872590000|2025-01-14 16:36:30|5830.12|5829.62|5830.37|5829.87|5830.62|5830.12|5829.12|5828.62|688
1736872600000|2025-01-14 16:36:40|5830.12|5829.62|5830.37|5829.87|5830.87|5830.37|5829.87|5829.37|307
1736872610000|2025-01-14 16:36:50|5830.12|5829.62|5830.37|5829.87|5830.37|5829.87|5830.12|5829.62|283
1736872620000|2025-01-14 16:37:00|5830.24|5829.74|5830.87|5830.37|5831.37|5830.87|5830.12|5829.62|477
1736872630000|2025-01-14 16:37:10|5830.62|5830.12|5829.62|5829.12|5830.99|5830.49|5829.62|5829.12|313
1736872640000|2025-01-14 16:37:20|5829.49|5828.99|5827.87|5827.37|5829.49|5828.99|5827.62|5827.12|706
1736872650000|2025-01-14 16:37:30|5828.37|5827.87|5829.62|5829.12|5829.87|5829.37|5828.37|5827.87|432
1736872660000|2025-01-14 16:37:40|5829.87|5829.37|5829.12|5828.62|5829.87|5829.37|5829.12|5828.62|300
1736872670000|2025-01-14 16:37:50|5829.24|5828.74|5828.37|5827.87|5829.62|5829.12|5828.12|5827.62|245
1736872680000|2025-01-14 16:38:00|5828.62|5828.12|5827.62|5827.12|5829.12|5828.62|5827.62|5827.12|416
1736872690000|2025-01-14 16:38:10|5827.37|5826.87|5824.37|5823.87|5827.62|5827.12|5824.37|5823.87|1232
1736872700000|2025-01-14 16:38:20|5824.62|5824.12|5823.87|5823.37|5824.62|5824.12|5823.62|5823.12|845
1736872710000|2025-01-14 16:38:30|5823.62|5823.12|5823.87|5823.37|5824.12|5823.62|5823.12|5822.62|463
1736872720000|2025-01-14 16:38:40|5824.12|5823.62|5823.62|5823.12|5825.12|5824.62|5823.62|5823.12|574
1736872730000|2025-01-14 16:38:50|5823.87|5823.37|5823.87|5823.37|5824.12|5823.62|5823.37|5822.87|456
1736872740000|2025-01-14 16:39:00|5824.12|5823.62|5824.37|5823.87|5824.87|5824.37|5824.12|5823.62|784
1736872750000|2025-01-14 16:39:10|5824.12|5823.62|5826.12|5825.62|5826.12|5825.62|5823.87|5823.37|641
1736872760000|2025-01-14 16:39:20|5825.87|5825.37|5826.12|5825.62|5826.37|5825.87|5825.62|5825.12|459
1736872770000|2025-01-14 16:39:30|5825.87|5825.37|5825.87|5825.37|5826.62|5826.12|5825.12|5824.62|604
1736872780000|2025-01-14 16:39:40|5826.12|5825.62|5825.99|5825.49|5826.12|5825.62|5825.62|5825.12|301
1736872790000|2025-01-14 16:39:50|5826.12|5825.62|5826.12|5825.62|5826.62|5826.12|5825.74|5825.24|447
1736872800000|2025-01-14 16:40:00|5826.87|5826.37|5826.62|5826.12|5828.12|5827.62|5826.37|5825.87|749
1736872810000|2025-01-14 16:40:10|5826.37|5825.87|5827.37|5826.87|5827.37|5826.87|5826.37|5825.87|339
1736872820000|2025-01-14 16:40:20|5827.62|5827.12|5826.87|5826.37|5828.12|5827.62|5826.87|5826.37|691
1736872830000|2025-01-14 16:40:30|5826.62|5826.12|5826.24|5825.74|5826.87|5826.37|5825.87|5825.37|599
1736872840000|2025-01-14 16:40:40|5826.37|5825.87|5824.87|5824.37|5826.37|5825.87|5824.62|5824.12|483
1736872850000|2025-01-14 16:40:50|5825.12|5824.62|5825.12|5824.62|5825.12|5824.62|5824.37|5823.87|607
1736872860000|2025-01-14 16:41:00|5824.37|5823.87|5821.62|5821.12|5824.62|5824.12|5820.62|5820.12|2640
1736872870000|2025-01-14 16:41:10|5821.87|5821.37|5820.87|5820.37|5821.87|5821.37|5820.62|5820.12|864
1736872880000|2025-01-14 16:41:20|5821.12|5820.62|5821.12|5820.62|5821.12|5820.62|5819.87|5819.37|1066
1736872890000|2025-01-14 16:41:30|5820.87|5820.37|5820.37|5819.87|5821.37|5820.87|5820.12|5819.62|810
1736872900000|2025-01-14 16:41:40|5820.24|5819.74|5819.12|5818.62|5820.87|5820.37|5819.12|5818.62|961
1736872910000|2025-01-14 16:41:50|5818.99|5818.49|5820.12|5819.62|5820.12|5819.62|5818.62|5818.12|606
1736872920000|2025-01-14 16:42:00|5820.37|5819.87|5819.37|5818.87|5820.37|5819.87|5818.87|5818.37|883
1736872930000|2025-01-14 16:42:10|5819.24|5818.74|5818.37|5817.87|5819.24|5818.74|5817.87|5817.37|1067
1736872940000|2025-01-14 16:42:20|5818.62|5818.12|5820.37|5819.87|5820.37|5819.87|5818.62|5818.12|789
1736872950000|2025-01-14 16:42:30|5820.12|5819.62|5819.37|5818.87|5820.62|5820.12|5819.37|5818.87|835
1736872960000|2025-01-14 16:42:40|5819.12|5818.62|5819.62|5819.12|5819.62|5819.12|5818.87|5818.37|439
1736872970000|2025-01-14 16:42:50|5819.37|5818.87|5819.62|5819.12|5820.12|5819.62|5819.37|5818.87|497
1736872980000|2025-01-14 16:43:00|5819.37|5818.87|5819.12|5818.62|5819.87|5819.37|5818.87|5818.37|846
1736872990000|2025-01-14 16:43:10|5819.24|5818.74|5819.37|5818.87|5819.37|5818.87|5818.87|5818.37|315
1736873000000|2025-01-14 16:43:20|5819.62|5819.12|5818.62|5818.12|5820.12|5819.62|5818.37|5817.87|613
1736873010000|2025-01-14 16:43:30|5818.49|5817.99|5817.37|5816.87|5818.49|5817.99|5815.87|5815.37|1769
1736873020000|2025-01-14 16:43:40|5817.87|5817.37|5816.87|5816.37|5817.87|5817.37|5816.87|5816.37|1233
1736873030000|2025-01-14 16:43:50|5817.12|5816.62|5816.62|5816.12|5817.37|5816.87|5816.37|5815.87|716
1736873040000|2025-01-14 16:44:00|5816.12|5815.62|5815.37|5814.87|5816.62|5816.12|5815.37|5814.87|823
1736873050000|2025-01-14 16:44:10|5815.49|5814.99|5815.62|5815.12|5816.62|5816.12|5815.49|5814.99|678
1736873060000|2025-01-14 16:44:20|5815.87|5815.37|5816.12|5815.62|5816.37|5815.87|5815.87|5815.37|565
1736873070000|2025-01-14 16:44:30|5815.99|5815.49|5816.37|5815.87|5816.87|5816.37|5815.62|5815.12|712
1736873080000|2025-01-14 16:44:40|5816.62|5816.12|5816.37|5815.87|5817.12|5816.62|5816.12|5815.62|346
1736873090000|2025-01-14 16:44:50|5816.62|5816.12|5816.12|5815.62|5817.12|5816.62|5815.62|5815.12|357
1736873100000|2025-01-14 16:45:00|5816.37|5815.87|5816.87|5816.37|5817.37|5816.87|5815.87|5815.37|1177
1736873110000|2025-01-14 16:45:10|5817.12|5816.62|5816.87|5816.37|5817.37|5816.87|5816.74|5816.24|412
1736873120000|2025-01-14 16:45:20|5817.37|5816.87|5817.62|5817.12|5817.62|5817.12|5816.87|5816.37|787
1736873130000|2025-01-14 16:45:30|5817.49|5816.99|5818.12|5817.62|5818.12|5817.62|5817.12|5816.62|919
1736873140000|2025-01-14 16:45:40|5817.87|5817.37|5816.12|5815.62|5817.87|5817.37|5816.12|5815.62|584
1736873150000|2025-01-14 16:45:50|5815.99|5815.49|5814.87|5814.37|5816.12|5815.62|5814.62|5814.12|912
1736873160000|2025-01-14 16:46:00|5814.37|5813.87|5814.12|5813.62|5815.12|5814.62|5814.12|5813.62|1692
1736873170000|2025-01-14 16:46:10|5814.37|5813.87|5815.87|5815.37|5816.12|5815.62|5814.12|5813.62|658
1736873180000|2025-01-14 16:46:20|5816.12|5815.62|5817.12|5816.62|5817.12|5816.62|5815.87|5815.37|497
1736873190000|2025-01-14 16:46:30|5817.37|5816.87|5816.37|5815.87|5817.37|5816.87|5816.37|5815.87|841
1736873200000|2025-01-14 16:46:40|5816.12|5815.62|5816.62|5816.12|5817.12|5816.62|5816.12|5815.62|312
1736873210000|2025-01-14 16:46:50|5816.87|5816.37|5817.62|5817.12|5817.62|5817.12|5816.74|5816.24|419
1736873220000|2025-01-14 16:47:00|5817.37|5816.87|5817.12|5816.62|5817.37|5816.87|5816.37|5815.87|410
1736873230000|2025-01-14 16:47:10|5816.87|5816.37|5817.87|5817.37|5818.62|5818.12|5816.87|5816.37|697
1736873240000|2025-01-14 16:47:20|5817.62|5817.12|5817.62|5817.12|5818.62|5818.12|5816.87|5816.37|477
1736873250000|2025-01-14 16:47:30|5817.37|5816.87|5817.12|5816.62|5817.62|5817.12|5816.87|5816.37|529
1736873260000|2025-01-14 16:47:40|5817.37|5816.87|5816.37|5815.87|5817.62|5817.12|5816.37|5815.87|445
1736873270000|2025-01-14 16:47:50|5816.87|5816.37|5815.87|5815.37|5816.87|5816.37|5815.62|5815.12|600
1736873280000|2025-01-14 16:48:00|5815.62|5815.12|5816.37|5815.87|5816.62|5816.12|5815.62|5815.12|563
1736873290000|2025-01-14 16:48:10|5816.62|5816.12|5816.37|5815.87|5816.62|5816.12|5815.62|5815.12|280
1736873300000|2025-01-14 16:48:20|5816.87|5816.37|5816.87|5816.37|5816.87|5816.37|5815.87|5815.37|437
1736873310000|2025-01-14 16:48:30|5816.74|5816.24|5817.12|5816.62|5817.12|5816.62|5816.62|5816.12|279
1736873320000|2025-01-14 16:48:40|5817.24|5816.74|5816.87|5816.37|5817.37|5816.87|5816.87|5816.37|298
1736873330000|2025-01-14 16:48:50|5816.62|5816.12|5815.87|5815.37|5816.62|5816.12|5815.37|5814.87|330
1736873340000|2025-01-14 16:49:00|5815.62|5815.12|5816.12|5815.62|5816.37|5815.87|5815.62|5815.12|427
1736873350000|2025-01-14 16:49:10|5816.37|5815.87|5817.12|5816.62|5817.12|5816.62|5816.12|5815.62|383
1736873360000|2025-01-14 16:49:20|5817.37|5816.87|5816.99|5816.49|5818.37|5817.87|5816.87|5816.37|590
1736873370000|2025-01-14 16:49:30|5816.87|5816.37|5816.12|5815.62|5817.62|5817.12|5816.12|5815.62|645
1736873380000|2025-01-14 16:49:40|5815.87|5815.37|5816.37|5815.87|5816.37|5815.87|5815.37|5814.87|611
1736873390000|2025-01-14 16:49:50|5816.24|5815.74|5815.87|5815.37|5816.37|5815.87|5815.87|5815.37|221
1736873400000|2025-01-14 16:50:00|5816.12|5815.62|5814.87|5814.37|5816.62|5816.12|5814.87|5814.37|729
1736873410000|2025-01-14 16:50:10|5815.12|5814.62|5814.62|5814.12|5815.12|5814.62|5813.87|5813.37|792
1736873420000|2025-01-14 16:50:20|5814.37|5813.87|5815.12|5814.62|5815.62|5815.12|5814.12|5813.62|437
1736873430000|2025-01-14 16:50:30|5815.24|5814.74|5816.37|5815.87|5817.12|5816.62|5815.12|5814.62|606
1736873440000|2025-01-14 16:50:40|5816.62|5816.12|5817.62|5817.12|5817.62|5817.12|5816.62|5816.12|406
1736873450000|2025-01-14 16:50:50|5817.37|5816.87|5815.62|5815.12|5817.37|5816.87|5815.62|5815.12|446
1736873460000|2025-01-14 16:51:00|5815.87|5815.37|5815.37|5814.87|5815.87|5815.37|5815.12|5814.62|344
1736873470000|2025-01-14 16:51:10|5815.62|5815.12|5816.62|5816.12|5816.62|5816.12|5815.62|5815.12|499
1736873480000|2025-01-14 16:51:20|5816.87|5816.37|5817.12|5816.62|5817.12|5816.62|5816.62|5816.12|555
1736873490000|2025-01-14 16:51:30|5817.24|5816.74|5818.37|5817.87|5818.37|5817.87|5817.24|5816.74|811
1736873500000|2025-01-14 16:51:40|5818.12|5817.62|5817.62|5817.12|5818.37|5817.87|5817.62|5817.12|297
1736873510000|2025-01-14 16:51:50|5817.37|5816.87|5816.62|5816.12|5817.62|5817.12|5815.87|5815.37|496
1736873520000|2025-01-14 16:52:00|5816.74|5816.24|5816.62|5816.12|5817.12|5816.62|5815.87|5815.37|268
1736873530000|2025-01-14 16:52:10|5816.37|5815.87|5816.87|5816.37|5817.49|5816.99|5816.12|5815.62|414
1736873540000|2025-01-14 16:52:20|5817.12|5816.62|5817.87|5817.37|5818.12|5817.62|5817.12|5816.62|340
1736873550000|2025-01-14 16:52:30|5818.12|5817.62|5817.37|5816.87|5818.37|5817.87|5817.37|5816.87|325
1736873560000|2025-01-14 16:52:40|5817.62|5817.12|5816.37|5815.87|5817.87|5817.37|5815.87|5815.37|459
1736873570000|2025-01-14 16:52:50|5816.62|5816.12|5816.87|5816.37|5816.87|5816.37|5816.37|5815.87|150
1736873580000|2025-01-14 16:53:00|5816.62|5816.12|5816.87|5816.37|5817.37|5816.87|5815.87|5815.37|466
1736873590000|2025-01-14 16:53:10|5816.62|5816.12|5816.62|5816.12|5817.12|5816.62|5816.62|5816.12|462
1736873600000|2025-01-14 16:53:20|5816.37|5815.87|5816.62|5816.12|5816.62|5816.12|5815.87|5815.37|342
1736873610000|2025-01-14 16:53:30|5816.37|5815.87|5815.62|5815.12|5816.37|5815.87|5815.62|5815.12|319
1736873620000|2025-01-14 16:53:40|5815.87|5815.37|5816.37|5815.87|5816.87|5816.37|5815.62|5815.12|383
1736873630000|2025-01-14 16:53:50|5816.62|5816.12|5815.87|5815.37|5816.62|5816.12|5815.87|5815.37|212
1736873640000|2025-01-14 16:54:00|5816.12|5815.62|5816.12|5815.62|5816.49|5815.99|5815.87|5815.37|234
1736873650000|2025-01-14 16:54:10|5816.37|5815.87|5815.74|5815.24|5816.37|5815.87|5815.62|5815.12|212
1736873660000|2025-01-14 16:54:20|5815.62|5815.12|5814.12|5813.62|5815.62|5815.12|5814.12|5813.62|701
1736873670000|2025-01-14 16:54:30|5813.99|5813.49|5815.37|5814.87|5815.62|5815.12|5813.62|5813.12|595
1736873680000|2025-01-14 16:54:40|5815.24|5814.74|5815.87|5815.37|5816.12|5815.62|5815.24|5814.74|400
1736873690000|2025-01-14 16:54:50|5816.12|5815.62|5815.62|5815.12|5816.12|5815.62|5815.37|5814.87|293
1736873700000|2025-01-14 16:55:00|5815.37|5814.87|5815.87|5815.37|5816.37|5815.87|5815.37|5814.87|318
1736873710000|2025-01-14 16:55:10|5816.62|5816.12|5817.62|5817.12|5817.62|5817.12|5816.37|5815.87|726
1736873720000|2025-01-14 16:55:20|5817.87|5817.37|5818.12|5817.62|5818.37|5817.87|5817.87|5817.37|583
1736873730000|2025-01-14 16:55:30|5817.62|5817.12|5817.87|5817.37|5817.87|5817.37|5817.37|5816.87|305
1736873740000|2025-01-14 16:55:40|5817.62|5817.12|5817.12|5816.62|5817.87|5817.37|5816.87|5816.37|597
1736873750000|2025-01-14 16:55:50|5817.37|5816.87|5816.37|5815.87|5817.37|5816.87|5815.87|5815.37|487
1736873760000|2025-01-14 16:56:00|5816.62|5816.12|5816.12|5815.62|5816.62|5816.12|5815.87|5815.37|351
1736873770000|2025-01-14 16:56:10|5815.87|5815.37|5814.62|5814.12|5815.99|5815.49|5814.62|5814.12|334
1736873780000|2025-01-14 16:56:20|5814.87|5814.37|5814.12|5813.62|5815.37|5814.87|5814.12|5813.62|493
1736873790000|2025-01-14 16:56:30|5813.99|5813.49|5815.12|5814.62|5815.37|5814.87|5813.87|5813.37|510
1736873800000|2025-01-14 16:56:40|5815.24|5814.74|5814.37|5813.87|5815.37|5814.87|5814.37|5813.87|341
1736873810000|2025-01-14 16:56:50|5814.49|5813.99|5814.37|5813.87|5814.87|5814.37|5814.37|5813.87|232
1736873820000|2025-01-14 16:57:00|5814.62|5814.12|5813.37|5812.87|5814.62|5814.12|5813.12|5812.62|858
1736873830000|2025-01-14 16:57:10|5812.62|5812.12|5811.12|5810.62|5812.62|5812.12|5810.87|5810.37|3007
1736873840000|2025-01-14 16:57:20|5811.37|5810.87|5811.37|5810.87|5812.12|5811.62|5811.12|5810.62|750
1736873850000|2025-01-14 16:57:30|5811.62|5811.12|5811.12|5810.62|5811.62|5811.12|5811.12|5810.62|714
1736873860000|2025-01-14 16:57:40|5810.87|5810.37|5809.99|5809.49|5810.87|5810.37|5809.62|5809.12|970
1736873870000|2025-01-14 16:57:50|5810.12|5809.62|5810.37|5809.87|5810.62|5810.12|5809.87|5809.37|613
1736873880000|2025-01-14 16:58:00|5810.62|5810.12|5809.62|5809.12|5810.62|5810.12|5808.87|5808.37|888
1736873890000|2025-01-14 16:58:10|5809.87|5809.37|5811.12|5810.62|5811.37|5810.87|5809.87|5809.37|1139
1736873900000|2025-01-14 16:58:20|5810.87|5810.37|5811.62|5811.12|5811.62|5811.12|5810.62|5810.12|544
1736873910000|2025-01-14 16:58:30|5811.12|5810.62|5811.37|5810.87|5811.37|5810.87|5810.87|5810.37|486
1736873920000|2025-01-14 16:58:40|5811.12|5810.62|5811.87|5811.37|5812.62|5812.12|5810.87|5810.37|627
1736873930000|2025-01-14 16:58:50|5811.74|5811.24|5811.12|5810.62|5811.74|5811.24|5810.87|5810.37|417
1736873940000|2025-01-14 16:59:00|5810.87|5810.37|5810.62|5810.12|5811.37|5810.87|5810.37|5809.87|591
1736873950000|2025-01-14 16:59:10|5810.37|5809.87|5811.12|5810.62|5811.12|5810.62|5810.12|5809.62|287
1736873960000|2025-01-14 16:59:20|5811.37|5810.87|5811.12|5810.62|5811.37|5810.87|5810.62|5810.12|524
1736873970000|2025-01-14 16:59:30|5810.87|5810.37|5810.74|5810.24|5811.12|5810.62|5810.62|5810.12|397
1736873980000|2025-01-14 16:59:40|5810.62|5810.12|5810.62|5810.12|5810.87|5810.37|5810.37|5809.87|575
1736873990000|2025-01-14 16:59:50|5809.74|5809.24|5808.62|5808.12|5809.74|5809.24|5808.62|5808.12|1029
1736874000000|2025-01-14 17:00:00|5808.37|5807.87|5807.62|5807.12|5808.62|5808.12|5807.12|5806.62|1576
1736874010000|2025-01-14 17:00:10|5807.87|5807.37|5806.87|5806.37|5807.87|5807.37|5806.62|5806.12|1100
1736874020000|2025-01-14 17:00:20|5807.12|5806.62|5807.62|5807.12|5807.87|5807.37|5806.62|5806.12|920
1736874030000|2025-01-14 17:00:30|5807.37|5806.87|5808.12|5807.62|5808.12|5807.62|5806.99|5806.49|445
1736874040000|2025-01-14 17:00:40|5808.37|5807.87|5808.12|5807.62|5808.37|5807.87|5807.62|5807.12|700
1736874050000|2025-01-14 17:00:50|5807.87|5807.37|5806.87|5806.37|5808.12|5807.62|5806.62|5806.12|281
1736874060000|2025-01-14 17:01:00|5806.62|5806.12|5807.87|5807.37|5808.37|5807.87|5806.62|5806.12|773
1736874070000|2025-01-14 17:01:10|5807.62|5807.12|5808.37|5807.87|5808.62|5808.12|5807.62|5807.12|588
1736874080000|2025-01-14 17:01:20|5808.62|5808.12|5808.12|5807.62|5808.87|5808.37|5807.62|5807.12|1141
1736874090000|2025-01-14 17:01:30|5807.87|5807.37|5808.24|5807.74|5808.37|5807.87|5807.87|5807.37|226
1736874100000|2025-01-14 17:01:40|5808.12|5807.62|5808.37|5807.87|5808.37|5807.87|5807.62|5807.12|348
1736874110000|2025-01-14 17:01:50|5808.12|5807.62|5809.12|5808.62|5809.12|5808.62|5807.62|5807.12|616
1736874120000|2025-01-14 17:02:00|5809.24|5808.74|5808.87|5808.37|5809.87|5809.37|5808.87|5808.37|721
1736874130000|2025-01-14 17:02:10|5808.74|5808.24|5809.37|5808.87|5809.37|5808.87|5808.62|5808.12|288
1736874140000|2025-01-14 17:02:20|5809.12|5808.62|5809.87|5809.37|5809.87|5809.37|5808.87|5808.37|550
1736874150000|2025-01-14 17:02:30|5810.12|5809.62|5809.87|5809.37|5810.37|5809.87|5809.62|5809.12|521
1736874160000|2025-01-14 17:02:40|5809.62|5809.12|5807.87|5807.37|5809.74|5809.24|5807.37|5806.87|852
1736874170000|2025-01-14 17:02:50|5807.62|5807.12|5807.37|5806.87|5807.62|5807.12|5807.12|5806.62|363
1736874180000|2025-01-14 17:03:00|5807.62|5807.12|5808.62|5808.12|5808.87|5808.37|5807.12|5806.62|739
1736874190000|2025-01-14 17:03:10|5808.37|5807.87|5808.49|5807.99|5809.12|5808.62|5808.12|5807.62|663
1736874200000|2025-01-14 17:03:20|5808.62|5808.12|5809.12|5808.62|5809.87|5809.37|5808.62|5808.12|495
1736874210000|2025-01-14 17:03:30|5808.62|5808.12|5808.74|5808.24|5808.87|5808.37|5807.87|5807.37|436
1736874220000|2025-01-14 17:03:40|5808.62|5808.12|5809.37|5808.87|5809.37|5808.87|5808.62|5808.12|231
1736874230000|2025-01-14 17:03:50|5809.24|5808.74|5807.87|5807.37|5809.37|5808.87|5807.87|5807.37|401
1736874240000|2025-01-14 17:04:00|5808.12|5807.62|5810.12|5809.62|5810.12|5809.62|5808.12|5807.62|578
1736874250000|2025-01-14 17:04:10|5810.37|5809.87|5810.37|5809.87|5810.62|5810.12|5809.62|5809.12|434
1736874260000|2025-01-14 17:04:20|5810.12|5809.62|5811.12|5810.62|5811.37|5810.87|5810.12|5809.62|530
1736874270000|2025-01-14 17:04:30|5810.87|5810.37|5811.12|5810.62|5811.62|5811.12|5810.87|5810.37|513
1736874280000|2025-01-14 17:04:40|5811.37|5810.87|5811.12|5810.62|5812.37|5811.87|5810.62|5810.12|1055
1736874290000|2025-01-14 17:04:50|5811.37|5810.87|5811.12|5810.62|5812.12|5811.62|5811.12|5810.62|508
1736874300000|2025-01-14 17:05:00|5810.87|5810.37|5810.62|5810.12|5811.37|5810.87|5810.12|5809.62|683
1736874310000|2025-01-14 17:05:10|5810.49|5809.99|5810.37|5809.87|5810.87|5810.37|5809.87|5809.37|651
1736874320000|2025-01-14 17:05:20|5810.12|5809.62|5809.99|5809.49|5810.37|5809.87|5809.62|5809.12|375
1736874330000|2025-01-14 17:05:30|5810.12|5809.62|5809.37|5808.87|5810.12|5809.62|5809.37|5808.87|369
1736874340000|2025-01-14 17:05:40|5809.62|5809.12|5809.87|5809.37|5810.12|5809.62|5809.37|5808.87|262
1736874350000|2025-01-14 17:05:50|5809.62|5809.12|5809.62|5809.12|5810.12|5809.62|5809.62|5809.12|342
1736874360000|2025-01-14 17:06:00|5810.12|5809.62|5809.37|5808.87|5810.12|5809.62|5809.37|5808.87|480
1736874370000|2025-01-14 17:06:10|5809.12|5808.62|5810.12|5809.62|5810.12|5809.62|5808.87|5808.37|536
1736874380000|2025-01-14 17:06:20|5810.37|5809.87|5810.12|5809.62|5810.62|5810.12|5810.12|5809.62|360
1736874390000|2025-01-14 17:06:30|5810.37|5809.87|5812.62|5812.12|5812.62|5812.12|5810.37|5809.87|1734
1736874400000|2025-01-14 17:06:40|5812.87|5812.37|5814.87|5814.37|5814.87|5814.37|5812.87|5812.37|1225
1736874410000|2025-01-14 17:06:50|5814.49|5813.99|5814.87|5814.37|5815.12|5814.62|5814.37|5813.87|2069
1736874420000|2025-01-14 17:07:00|5815.12|5814.62|5814.37|5813.87|5815.12|5814.62|5814.24|5813.74|1201
1736874430000|2025-01-14 17:07:10|5814.24|5813.74|5814.49|5813.99|5814.49|5813.99|5813.37|5812.87|826
1736874440000|2025-01-14 17:07:20|5814.37|5813.87|5814.62|5814.12|5814.99|5814.49|5814.37|5813.87|448
1736874450000|2025-01-14 17:07:30|5814.87|5814.37|5815.37|5814.87|5815.37|5814.87|5814.62|5814.12|435
1736874460000|2025-01-14 17:07:40|5816.12|5815.62|5816.12|5815.62|5816.37|5815.87|5815.87|5815.37|1399
1736874470000|2025-01-14 17:07:50|5816.24|5815.74|5815.87|5815.37|5816.37|5815.87|5815.87|5815.37|687
1736874480000|2025-01-14 17:08:00|5815.99|5815.49|5816.12|5815.62|5816.12|5815.62|5815.87|5815.37|733
1736874490000|2025-01-14 17:08:10|5815.99|5815.49|5816.12|5815.62|5816.87|5816.37|5815.87|5815.37|807
1736874500000|2025-01-14 17:08:20|5815.87|5815.37|5816.37|5815.87|5816.37|5815.87|5815.74|5815.24|668
1736874510000|2025-01-14 17:08:30|5816.12|5815.62|5815.87|5815.37|5816.12|5815.62|5815.87|5815.37|220
1736874520000|2025-01-14 17:08:40|5816.12|5815.62|5816.87|5816.37|5816.87|5816.37|5815.87|5815.37|764
1736874530000|2025-01-14 17:08:50|5816.62|5816.12|5816.37|5815.87|5817.62|5817.12|5816.37|5815.87|540
1736874540000|2025-01-14 17:09:00|5816.62|5816.12|5815.12|5814.62|5816.62|5816.12|5814.87|5814.37|437
1736874550000|2025-01-14 17:09:10|5815.37|5814.87|5815.12|5814.62|5815.37|5814.87|5814.87|5814.37|213
1736874560000|2025-01-14 17:09:20|5814.87|5814.37|5814.62|5814.12|5815.12|5814.62|5814.37|5813.87|417
1736874570000|2025-01-14 17:09:30|5814.87|5814.37|5815.37|5814.87|5815.62|5815.12|5814.62|5814.12|300
1736874580000|2025-01-14 17:09:40|5815.12|5814.62|5814.87|5814.37|5815.12|5814.62|5814.62|5814.12|213
1736874590000|2025-01-14 17:09:50|5814.62|5814.12|5814.87|5814.37|5814.87|5814.37|5814.62|5814.12|320
1736874600000|2025-01-14 17:10:00|5814.37|5813.87|5817.12|5816.62|5817.37|5816.87|5814.37|5813.87|1386
1736874610000|2025-01-14 17:10:10|5817.37|5816.87|5817.12|5816.62|5817.49|5816.99|5817.12|5816.62|315
1736874620000|2025-01-14 17:10:20|5816.87|5816.37|5816.62|5816.12|5817.12|5816.62|5816.62|5816.12|401
1736874630000|2025-01-14 17:10:30|5816.37|5815.87|5817.12|5816.62|5817.37|5816.87|5816.37|5815.87|256
1736874640000|2025-01-14 17:10:40|5816.62|5816.12|5816.12|5815.62|5817.12|5816.62|5816.12|5815.62|544
1736874650000|2025-01-14 17:10:50|5815.87|5815.37|5816.62|5816.12|5816.62|5816.12|5815.87|5815.37|641
1736874660000|2025-01-14 17:11:00|5816.87|5816.37|5816.62|5816.12|5817.12|5816.62|5816.62|5816.12|669
1736874670000|2025-01-14 17:11:10|5816.37|5815.87|5817.12|5816.62|5817.12|5816.62|5816.37|5815.87|249
1736874680000|2025-01-14 17:11:20|5817.37|5816.87|5817.87|5817.37|5818.37|5817.87|5817.37|5816.87|879
1736874690000|2025-01-14 17:11:30|5818.12|5817.62|5820.12|5819.62|5820.12|5819.62|5817.87|5817.37|1102
1736874700000|2025-01-14 17:11:40|5819.87|5819.37|5819.62|5819.12|5820.12|5819.62|5819.62|5819.12|440
1736874710000|2025-01-14 17:11:50|5819.49|5818.99|5819.62|5819.12|5819.87|5819.37|5819.12|5818.62|801
1736874720000|2025-01-14 17:12:00|5819.87|5819.37|5819.37|5818.87|5819.87|5819.37|5819.37|5818.87|434
1736874730000|2025-01-14 17:12:10|5819.49|5818.99|5818.62|5818.12|5819.62|5819.12|5818.62|5818.12|601
1736874740000|2025-01-14 17:12:20|5818.37|5817.87|5817.87|5817.37|5818.87|5818.37|5817.62|5817.12|407
1736874750000|2025-01-14 17:12:30|5817.62|5817.12|5818.37|5817.87|5818.37|5817.87|5817.62|5817.12|267
1736874760000|2025-01-14 17:12:40|5818.12|5817.62|5816.99|5816.49|5818.12|5817.62|5816.62|5816.12|440
1736874770000|2025-01-14 17:12:50|5816.87|5816.37|5817.12|5816.62|5817.37|5816.87|5816.74|5816.24|145
1736874780000|2025-01-14 17:13:00|5817.37|5816.87|5817.37|5816.87|5817.37|5816.87|5816.87|5816.37|356
1736874790000|2025-01-14 17:13:10|5817.12|5816.62|5816.12|5815.62|5817.12|5816.62|5816.12|5815.62|686
1736874800000|2025-01-14 17:13:20|5815.87|5815.37|5815.87|5815.37|5816.37|5815.87|5815.87|5815.37|419
1736874810000|2025-01-14 17:13:30|5816.12|5815.62|5816.49|5815.99|5816.62|5816.12|5816.12|5815.62|276
1736874820000|2025-01-14 17:13:40|5816.37|5815.87|5816.62|5816.12|5817.12|5816.62|5816.37|5815.87|245
1736874830000|2025-01-14 17:13:50|5816.87|5816.37|5818.12|5817.62|5818.37|5817.87|5816.62|5816.12|340
1736874840000|2025-01-14 17:14:00|5818.37|5817.87|5819.12|5818.62|5819.12|5818.62|5818.37|5817.87|574
1736874850000|2025-01-14 17:14:10|5819.37|5818.87|5818.12|5817.62|5819.37|5818.87|5817.87|5817.37|723
1736874860000|2025-01-14 17:14:20|5817.87|5817.37|5817.37|5816.87|5817.87|5817.37|5817.37|5816.87|277
1736874870000|2025-01-14 17:14:30|5817.12|5816.62|5817.12|5816.62|5817.24|5816.74|5816.87|5816.37|175
1736874880000|2025-01-14 17:14:40|5816.99|5816.49|5816.62|5816.12|5817.12|5816.62|5816.12|5815.62|307
1736874890000|2025-01-14 17:14:50|5816.87|5816.37|5816.37|5815.87|5816.87|5816.37|5816.37|5815.87|229
1736874900000|2025-01-14 17:15:00|5816.62|5816.12|5816.12|5815.62|5816.62|5816.12|5815.87|5815.37|700
1736874910000|2025-01-14 17:15:10|5816.62|5816.12|5817.62|5817.12|5817.62|5817.12|5816.37|5815.87|468
1736874920000|2025-01-14 17:15:20|5817.37|5816.87|5817.12|5816.62|5817.62|5817.12|5816.99|5816.49|278
1736874930000|2025-01-14 17:15:30|5816.87|5816.37|5815.87|5815.37|5816.87|5816.37|5815.87|5815.37|444
1736874940000|2025-01-14 17:15:40|5816.12|5815.62|5816.37|5815.87|5816.37|5815.87|5816.12|5815.62|319
1736874950000|2025-01-14 17:15:50|5816.62|5816.12|5816.37|5815.87|5816.87|5816.37|5816.37|5815.87|317
1736874960000|2025-01-14 17:16:00|5816.49|5815.99|5816.87|5816.37|5816.87|5816.37|5816.37|5815.87|211
1736874970000|2025-01-14 17:16:10|5817.12|5816.62|5817.37|5816.87|5817.37|5816.87|5816.62|5816.12|222
1736874980000|2025-01-14 17:16:20|5817.62|5817.12|5817.62|5817.12|5817.87|5817.37|5817.37|5816.87|321
1736874990000|2025-01-14 17:16:30|5817.87|5817.37|5819.12|5818.62|5819.12|5818.62|5817.87|5817.37|483
1736875000000|2025-01-14 17:16:40|5818.99|5818.49|5819.12|5818.62|5819.12|5818.62|5818.87|5818.37|239
1736875010000|2025-01-14 17:16:50|5819.37|5818.87|5819.12|5818.62|5819.37|5818.87|5818.87|5818.37|178
1736875020000|2025-01-14 17:17:00|5818.87|5818.37|5818.87|5818.37|5819.37|5818.87|5818.62|5818.12|466
1736875030000|2025-01-14 17:17:10|5818.62|5818.12|5819.12|5818.62|5819.62|5819.12|5818.62|5818.12|303
1736875040000|2025-01-14 17:17:20|5819.24|5818.74|5820.37|5819.87|5820.37|5819.87|5818.87|5818.37|373
1736875050000|2025-01-14 17:17:30|5820.49|5819.99|5820.37|5819.87|5820.87|5820.37|5820.37|5819.87|445
1736875060000|2025-01-14 17:17:40|5820.24|5819.74|5821.37|5820.87|5821.37|5820.87|5820.24|5819.74|374
1736875070000|2025-01-14 17:17:50|5821.12|5820.62|5819.87|5819.37|5821.37|5820.87|5819.87|5819.37|533
1736875080000|2025-01-14 17:18:00|5819.62|5819.12|5819.37|5818.87|5819.62|5819.12|5819.12|5818.62|441
1736875090000|2025-01-14 17:18:10|5819.12|5818.62|5819.62|5819.12|5819.62|5819.12|5819.12|5818.62|394
1736875100000|2025-01-14 17:18:20|5820.12|5819.62|5821.12|5820.62|5821.24|5820.74|5820.12|5819.62|352
1736875110000|2025-01-14 17:18:30|5821.37|5820.87|5821.37|5820.87|5821.49|5820.99|5821.12|5820.62|299
1736875120000|2025-01-14 17:18:40|5821.12|5820.62|5821.87|5821.37|5821.87|5821.37|5821.12|5820.62|719
1736875130000|2025-01-14 17:18:50|5821.37|5820.87|5820.62|5820.12|5821.62|5821.12|5820.12|5819.62|538
1736875140000|2025-01-14 17:19:00|5820.37|5819.87|5819.62|5819.12|5820.37|5819.87|5819.12|5818.62|657
1736875150000|2025-01-14 17:19:10|5819.37|5818.87|5819.37|5818.87|5819.87|5819.37|5819.37|5818.87|377
1736875160000|2025-01-14 17:19:20|5819.49|5818.99|5818.37|5817.87|5819.49|5818.99|5818.12|5817.62|454
1736875170000|2025-01-14 17:19:30|5818.62|5818.12|5818.12|5817.62|5818.87|5818.37|5817.87|5817.37|267
1736875180000|2025-01-14 17:19:40|5818.37|5817.87|5817.62|5817.12|5818.37|5817.87|5817.62|5817.12|165
1736875190000|2025-01-14 17:19:50|5817.37|5816.87|5817.12|5816.62|5817.37|5816.87|5816.37|5815.87|751
1736875200000|2025-01-14 17:20:00|5817.37|5816.87|5817.62|5817.12|5817.62|5817.12|5816.87|5816.37|300
1736875210000|2025-01-14 17:20:10|5817.37|5816.87|5816.62|5816.12|5817.49|5816.99|5816.12|5815.62|436
1736875220000|2025-01-14 17:20:20|5816.37|5815.87|5815.87|5815.37|5816.37|5815.87|5815.87|5815.37|780
1736875230000|2025-01-14 17:20:30|5815.62|5815.12|5815.37|5814.87|5815.87|5815.37|5815.12|5814.62|1003
1736875240000|2025-01-14 17:20:40|5815.12|5814.62|5815.37|5814.87|5815.87|5815.37|5814.62|5814.12|587
1736875250000|2025-01-14 17:20:50|5815.49|5814.99|5815.12|5814.62|5816.12|5815.62|5815.12|5814.62|395
1736875260000|2025-01-14 17:21:00|5815.37|5814.87|5811.87|5811.37|5815.37|5814.87|5811.87|5811.37|1535
1736875270000|2025-01-14 17:21:10|5812.12|5811.62|5812.62|5812.12|5812.87|5812.37|5812.12|5811.62|700
1736875280000|2025-01-14 17:21:20|5812.37|5811.87|5812.37|5811.87|5812.62|5812.12|5812.12|5811.62|576
1736875290000|2025-01-14 17:21:30|5812.12|5811.62|5812.37|5811.87|5812.87|5812.37|5811.87|5811.37|492
1736875300000|2025-01-14 17:21:40|5812.49|5811.99|5812.62|5812.12|5812.62|5812.12|5811.62|5811.12|484
1736875310000|2025-01-14 17:21:50|5812.37|5811.87|5813.12|5812.62|5813.37|5812.87|5812.37|5811.87|404
1736875320000|2025-01-14 17:22:00|5812.87|5812.37|5811.37|5810.87|5813.37|5812.87|5811.37|5810.87|708
1736875330000|2025-01-14 17:22:10|5811.12|5810.62|5811.87|5811.37|5812.12|5811.62|5811.12|5810.62|751
1736875340000|2025-01-14 17:22:20|5812.12|5811.62|5811.37|5810.87|5812.12|5811.62|5811.24|5810.74|422
1736875350000|2025-01-14 17:22:30|5811.62|5811.12|5811.62|5811.12|5811.99|5811.49|5811.37|5810.87|329
1736875360000|2025-01-14 17:22:40|5811.74|5811.24|5811.87|5811.37|5812.12|5811.62|5811.62|5811.12|372
1736875370000|2025-01-14 17:22:50|5812.12|5811.62|5812.12|5811.62|5812.37|5811.87|5811.62|5811.12|354
1736875380000|2025-01-14 17:23:00|5812.37|5811.87|5813.87|5813.37|5813.87|5813.37|5812.37|5811.87|439
1736875390000|2025-01-14 17:23:10|5814.12|5813.62|5813.62|5813.12|5814.12|5813.62|5812.87|5812.37|423
1736875400000|2025-01-14 17:23:20|5813.87|5813.37|5814.12|5813.62|5814.12|5813.62|5813.37|5812.87|321
1736875410000|2025-01-14 17:23:30|5813.99|5813.49|5814.37|5813.87|5814.87|5814.37|5813.99|5813.49|551
1736875420000|2025-01-14 17:23:40|5814.12|5813.62|5813.87|5813.37|5814.62|5814.12|5813.62|5813.12|277
1736875430000|2025-01-14 17:23:50|5813.74|5813.24|5813.37|5812.87|5814.12|5813.62|5813.12|5812.62|186
1736875440000|2025-01-14 17:24:00|5813.62|5813.12|5813.87|5813.37|5814.12|5813.62|5813.37|5812.87|232
1736875450000|2025-01-14 17:24:10|5814.12|5813.62|5813.62|5813.12|5814.12|5813.62|5813.37|5812.87|291
1736875460000|2025-01-14 17:24:20|5813.74|5813.24|5813.99|5813.49|5814.12|5813.62|5813.74|5813.24|174
1736875470000|2025-01-14 17:24:30|5814.12|5813.62|5813.62|5813.12|5814.37|5813.87|5813.62|5813.12|184
1736875480000|2025-01-14 17:24:40|5813.74|5813.24|5814.37|5813.87|5814.37|5813.87|5813.62|5813.12|356
1736875490000|2025-01-14 17:24:50|5814.12|5813.62|5814.74|5814.24|5815.12|5814.62|5814.12|5813.62|309
1736875500000|2025-01-14 17:25:00|5814.62|5814.12|5815.62|5815.12|5816.37|5815.87|5814.62|5814.12|594
1736875510000|2025-01-14 17:25:10|5815.37|5814.87|5815.37|5814.87|5816.12|5815.62|5815.37|5814.87|314
1736875520000|2025-01-14 17:25:20|5815.49|5814.99|5815.37|5814.87|5815.87|5815.37|5815.24|5814.74|189
1736875530000|2025-01-14 17:25:30|5815.62|5815.12|5815.87|5815.37|5815.87|5815.37|5815.37|5814.87|138
1736875540000|2025-01-14 17:25:40|5815.74|5815.24|5815.99|5815.49|5816.62|5816.12|5815.62|5815.12|336
1736875550000|2025-01-14 17:25:50|5815.87|5815.37|5816.37|5815.87|5816.62|5816.12|5815.62|5815.12|477
1736875560000|2025-01-14 17:26:00|5816.12|5815.62|5816.12|5815.62|5816.37|5815.87|5815.62|5815.12|387
1736875570000|2025-01-14 17:26:10|5816.24|5815.74|5815.87|5815.37|5816.37|5815.87|5815.62|5815.12|160
1736875580000|2025-01-14 17:26:20|5815.74|5815.24|5815.37|5814.87|5815.87|5815.37|5814.87|5814.37|228
1736875590000|2025-01-14 17:26:30|5815.24|5814.74|5816.12|5815.62|5816.12|5815.62|5815.12|5814.62|179
1736875600000|2025-01-14 17:26:40|5815.99|5815.49|5815.37|5814.87|5816.12|5815.62|5815.37|5814.87|326
1736875610000|2025-01-14 17:26:50|5815.49|5814.99|5815.12|5814.62|5815.62|5815.12|5815.12|5814.62|141
1736875620000|2025-01-14 17:27:00|5815.37|5814.87|5815.62|5815.12|5815.87|5815.37|5814.87|5814.37|224
1736875630000|2025-01-14 17:27:10|5815.87|5815.37|5815.49|5814.99|5815.87|5815.37|5815.37|5814.87|193
1736875640000|2025-01-14 17:27:20|5815.62|5815.12|5815.62|5815.12|5816.37|5815.87|5815.37|5814.87|252
1736875650000|2025-01-14 17:27:30|5815.74|5815.24|5815.62|5815.12|5815.87|5815.37|5815.62|5815.12|98
1736875660000|2025-01-14 17:27:40|5815.37|5814.87|5815.12|5814.62|5815.37|5814.87|5814.62|5814.12|175
1736875670000|2025-01-14 17:27:50|5815.37|5814.87|5815.62|5815.12|5815.62|5815.12|5815.37|5814.87|144
1736875680000|2025-01-14 17:28:00|5815.37|5814.87|5815.62|5815.12|5816.12|5815.62|5815.37|5814.87|238
1736875690000|2025-01-14 17:28:10|5815.74|5815.24|5816.37|5815.87|5816.37|5815.87|5815.62|5815.12|146
1736875700000|2025-01-14 17:28:20|5816.62|5816.12|5816.87|5816.37|5817.12|5816.62|5816.37|5815.87|248
1736875710000|2025-01-14 17:28:30|5816.99|5816.49|5817.87|5817.37|5817.87|5817.37|5816.99|5816.49|395
1736875720000|2025-01-14 17:28:40|5817.74|5817.24|5817.87|5817.37|5817.87|5817.37|5817.37|5816.87|337
1736875730000|2025-01-14 17:28:50|5817.62|5817.12|5818.87|5818.37|5818.87|5818.37|5817.62|5817.12|517
1736875740000|2025-01-14 17:29:00|5819.12|5818.62|5818.87|5818.37|5819.62|5819.12|5818.87|5818.37|432
1736875750000|2025-01-14 17:29:10|5818.74|5818.24|5819.62|5819.12|5819.62|5819.12|5818.62|5818.12|285
1736875760000|2025-01-14 17:29:20|5819.74|5819.24|5820.62|5820.12|5820.62|5820.12|5819.74|5819.24|597
1736875770000|2025-01-14 17:29:30|5820.37|5819.87|5820.12|5819.62|5820.62|5820.12|5819.87|5819.37|258
1736875780000|2025-01-14 17:29:40|5819.62|5819.12|5818.12|5817.62|5819.87|5819.37|5817.37|5816.87|543
1736875790000|2025-01-14 17:29:50|5817.99|5817.49|5817.99|5817.49|5818.12|5817.62|5817.87|5817.37|209
1736875800000|2025-01-14 17:30:00|5817.87|5817.37|5817.37|5816.87|5817.87|5817.37|5816.74|5816.24|469
1736875810000|2025-01-14 17:30:10|5817.12|5816.62|5817.37|5816.87|5817.37|5816.87|5817.12|5816.62|259
1736875820000|2025-01-14 17:30:20|5817.24|5816.74|5817.12|5816.62|5817.62|5817.12|5817.12|5816.62|236
1736875830000|2025-01-14 17:30:30|5816.87|5816.37|5815.62|5815.12|5817.12|5816.62|5815.12|5814.62|360
1736875840000|2025-01-14 17:30:40|5815.37|5814.87|5815.37|5814.87|5815.62|5815.12|5815.12|5814.62|311
1736875850000|2025-01-14 17:30:50|5815.12|5814.62|5814.62|5814.12|5815.12|5814.62|5814.37|5813.87|380
1736875860000|2025-01-14 17:31:00|5814.49|5813.99|5813.87|5813.37|5814.49|5813.99|5813.62|5813.12|461
1736875870000|2025-01-14 17:31:10|5814.12|5813.62|5813.62|5813.12|5814.12|5813.62|5813.12|5812.62|326
1736875880000|2025-01-14 17:31:20|5813.87|5813.37|5813.87|5813.37|5814.12|5813.62|5813.87|5813.37|296
1736875890000|2025-01-14 17:31:30|5814.37|5813.87|5814.62|5814.12|5814.87|5814.37|5814.12|5813.62|300
1736875900000|2025-01-14 17:31:40|5814.37|5813.87|5813.87|5813.37|5814.49|5813.99|5813.49|5812.99|399
1736875910000|2025-01-14 17:31:50|5813.99|5813.49|5812.87|5812.37|5813.99|5813.49|5812.87|5812.37|241
1736875920000|2025-01-14 17:32:00|5813.12|5812.62|5812.37|5811.87|5813.12|5812.62|5812.12|5811.62|468
1736875930000|2025-01-14 17:32:10|5812.62|5812.12|5813.62|5813.12|5813.62|5813.12|5812.62|5812.12|415
1736875940000|2025-01-14 17:32:20|5813.37|5812.87|5813.12|5812.62|5813.49|5812.99|5813.12|5812.62|257
1736875950000|2025-01-14 17:32:30|5813.37|5812.87|5813.12|5812.62|5813.37|5812.87|5813.12|5812.62|206
1736875960000|2025-01-14 17:32:40|5813.24|5812.74|5812.87|5812.37|5813.37|5812.87|5812.49|5811.99|239
1736875970000|2025-01-14 17:32:50|5812.99|5812.49|5811.87|5811.37|5812.99|5812.49|5811.87|5811.37|478
1736875980000|2025-01-14 17:33:00|5812.12|5811.62|5812.12|5811.62|5812.87|5812.37|5812.12|5811.62|305
1736875990000|2025-01-14 17:33:10|5812.37|5811.87|5811.87|5811.37|5812.37|5811.87|5811.62|5811.12|290
1736876000000|2025-01-14 17:33:20|5812.12|5811.62|5812.12|5811.62|5812.62|5812.12|5812.12|5811.62|295
1736876010000|2025-01-14 17:33:30|5812.24|5811.74|5810.87|5810.37|5812.24|5811.74|5810.87|5810.37|550
1736876020000|2025-01-14 17:33:40|5810.62|5810.12|5811.12|5810.62|5811.37|5810.87|5809.87|5809.37|868
1736876030000|2025-01-14 17:33:50|5811.24|5810.74|5810.87|5810.37|5811.49|5810.99|5810.62|5810.12|435
1736876040000|2025-01-14 17:34:00|5811.12|5810.62|5809.37|5808.87|5811.12|5810.62|5809.37|5808.87|735
1736876050000|2025-01-14 17:34:10|5809.12|5808.62|5807.87|5807.37|5809.12|5808.62|5807.62|5807.12|1363
1736876060000|2025-01-14 17:34:20|5808.12|5807.62|5807.62|5807.12|5808.12|5807.62|5807.37|5806.87|844
1736876070000|2025-01-14 17:34:30|5807.49|5806.99|5807.12|5806.62|5807.87|5807.37|5806.49|5805.99|1056
1736876080000|2025-01-14 17:34:40|5806.99|5806.49|5807.37|5806.87|5807.37|5806.87|5806.87|5806.37|617
1736876090000|2025-01-14 17:34:50|5807.12|5806.62|5808.12|5807.62|5808.37|5807.87|5807.12|5806.62|648
1736876100000|2025-01-14 17:35:00|5808.24|5807.74|5806.37|5805.87|5808.37|5807.87|5806.12|5805.62|1126
1736876110000|2025-01-14 17:35:10|5806.12|5805.62|5805.62|5805.12|5806.62|5806.12|5805.37|5804.87|768
1736876120000|2025-01-14 17:35:20|5805.87|5805.37|5804.87|5804.37|5806.12|5805.62|5804.12|5803.62|899
1736876130000|2025-01-14 17:35:30|5805.12|5804.62|5806.12|5805.62|5806.49|5805.99|5805.12|5804.62|649
1736876140000|2025-01-14 17:35:40|5805.99|5805.49|5807.12|5806.62|5807.24|5806.74|5805.99|5805.49|619
1736876150000|2025-01-14 17:35:50|5807.37|5806.87|5807.87|5807.37|5807.87|5807.37|5807.12|5806.62|452
1736876160000|2025-01-14 17:36:00|5807.62|5807.12|5808.99|5808.49|5808.99|5808.49|5807.62|5807.12|1014
1736876170000|2025-01-14 17:36:10|5809.12|5808.62|5809.12|5808.62|5809.37|5808.87|5808.87|5808.37|899
1736876180000|2025-01-14 17:36:20|5809.37|5808.87|5810.62|5810.12|5810.87|5810.37|5809.37|5808.87|670
1736876190000|2025-01-14 17:36:30|5810.37|5809.87|5812.12|5811.62|5812.12|5811.62|5810.37|5809.87|1045
1736876200000|2025-01-14 17:36:40|5812.24|5811.74|5812.12|5811.62|5812.37|5811.87|5811.12|5810.62|544
1736876210000|2025-01-14 17:36:50|5812.37|5811.87|5812.37|5811.87|5812.37|5811.87|5812.12|5811.62|281
1736876220000|2025-01-14 17:37:00|5812.62|5812.12|5811.99|5811.49|5812.62|5812.12|5811.62|5811.12|798
1736876230000|2025-01-14 17:37:10|5811.62|5811.12|5811.87|5811.37|5812.87|5812.37|5811.62|5811.12|404
1736876240000|2025-01-14 17:37:20|5812.12|5811.62|5810.74|5810.24|5812.37|5811.87|5810.74|5810.24|331
1736876250000|2025-01-14 17:37:30|5810.87|5810.37|5811.87|5811.37|5811.87|5811.37|5810.87|5810.37|296
1736876260000|2025-01-14 17:37:40|5812.12|5811.62|5813.87|5813.37|5813.87|5813.37|5812.12|5811.62|457
1736876270000|2025-01-14 17:37:50|5813.62|5813.12|5812.37|5811.87|5813.62|5813.12|5811.87|5811.37|329
1736876280000|2025-01-14 17:38:00|5812.62|5812.12|5812.62|5812.12|5812.87|5812.37|5812.62|5812.12|285
1736876290000|2025-01-14 17:38:10|5812.37|5811.87|5812.87|5812.37|5812.87|5812.37|5812.12|5811.62|301
1736876300000|2025-01-14 17:38:20|5812.62|5812.12|5812.87|5812.37|5813.12|5812.62|5812.62|5812.12|177
1736876310000|2025-01-14 17:38:30|5813.12|5812.62|5813.87|5813.37|5813.99|5813.49|5813.12|5812.62|531
1736876320000|2025-01-14 17:38:40|5814.12|5813.62|5813.37|5812.87|5814.12|5813.62|5813.37|5812.87|424
1736876330000|2025-01-14 17:38:50|5813.49|5812.99|5811.74|5811.24|5813.62|5813.12|5811.74|5811.24|546
1736876340000|2025-01-14 17:39:00|5811.62|5811.12|5811.62|5811.12|5812.12|5811.62|5811.37|5810.87|316
1736876350000|2025-01-14 17:39:10|5811.37|5810.87|5812.12|5811.62|5812.37|5811.87|5811.37|5810.87|266
1736876360000|2025-01-14 17:39:20|5812.24|5811.74|5812.62|5812.12|5813.12|5812.62|5812.12|5811.62|319
1736876370000|2025-01-14 17:39:30|5812.74|5812.24|5814.62|5814.12|5814.62|5814.12|5812.74|5812.24|363
1736876380000|2025-01-14 17:39:40|5814.49|5813.99|5814.12|5813.62|5814.87|5814.37|5813.87|5813.37|294
1736876390000|2025-01-14 17:39:50|5814.37|5813.87|5814.62|5814.12|5815.12|5814.62|5814.12|5813.62|343
1736876400000|2025-01-14 17:40:00|5814.87|5814.37|5813.87|5813.37|5815.37|5814.87|5813.62|5813.12|813
1736876410000|2025-01-14 17:40:10|5814.37|5813.87|5813.87|5813.37|5814.37|5813.87|5813.62|5813.12|212
1736876420000|2025-01-14 17:40:20|5813.74|5813.24|5813.99|5813.49|5814.37|5813.87|5813.74|5813.24|538
1736876430000|2025-01-14 17:40:30|5814.12|5813.62|5813.12|5812.62|5814.12|5813.62|5813.12|5812.62|267
1736876440000|2025-01-14 17:40:40|5813.37|5812.87|5813.37|5812.87|5813.37|5812.87|5813.12|5812.62|412
1736876450000|2025-01-14 17:40:50|5813.49|5812.99|5814.12|5813.62|5814.62|5814.12|5813.49|5812.99|374
1736876460000|2025-01-14 17:41:00|5813.87|5813.37|5814.12|5813.62|5814.12|5813.62|5813.87|5813.37|352
1736876470000|2025-01-14 17:41:10|5814.62|5814.12|5814.62|5814.12|5815.24|5814.74|5814.62|5814.12|359
1736876480000|2025-01-14 17:41:20|5814.87|5814.37|5815.99|5815.49|5815.99|5815.49|5814.62|5814.12|444
1736876490000|2025-01-14 17:41:30|5816.24|5815.74|5815.37|5814.87|5816.62|5816.12|5815.12|5814.62|569
1736876500000|2025-01-14 17:41:40|5815.24|5814.74|5815.62|5815.12|5815.62|5815.12|5814.87|5814.37|506
1736876510000|2025-01-14 17:41:50|5815.74|5815.24|5815.62|5815.12|5816.62|5816.12|5815.62|5815.12|280
1736876520000|2025-01-14 17:42:00|5816.12|5815.62|5817.12|5816.62|5817.37|5816.87|5815.87|5815.37|724
1736876530000|2025-01-14 17:42:10|5817.24|5816.74|5818.62|5818.12|5818.62|5818.12|5817.24|5816.74|705
1736876540000|2025-01-14 17:42:20|5818.87|5818.37|5820.87|5820.37|5820.87|5820.37|5818.62|5818.12|668
1736876550000|2025-01-14 17:42:30|5821.12|5820.62|5820.12|5819.62|5821.12|5820.62|5820.12|5819.62|646
1736876560000|2025-01-14 17:42:40|5819.87|5819.37|5819.87|5819.37|5820.24|5819.74|5819.37|5818.87|453
1736876570000|2025-01-14 17:42:50|5820.12|5819.62|5820.37|5819.87|5820.37|5819.87|5819.87|5819.37|230
1736876580000|2025-01-14 17:43:00|5820.24|5819.74|5820.62|5820.12|5821.37|5820.87|5820.12|5819.62|574
1736876590000|2025-01-14 17:43:10|5820.87|5820.37|5820.62|5820.12|5821.37|5820.87|5820.62|5820.12|474
1736876600000|2025-01-14 17:43:20|5820.87|5820.37|5821.37|5820.87|5821.37|5820.87|5820.62|5820.12|445
1736876610000|2025-01-14 17:43:30|5821.62|5821.12|5822.87|5822.37|5822.87|5822.37|5821.62|5821.12|1138
1736876620000|2025-01-14 17:43:40|5823.37|5822.87|5823.62|5823.12|5823.87|5823.37|5823.12|5822.62|1024
1736876630000|2025-01-14 17:43:50|5823.99|5823.49|5823.37|5822.87|5823.99|5823.49|5823.37|5822.87|732
1736876640000|2025-01-14 17:44:00|5823.87|5823.37|5823.87|5823.37|5823.87|5823.37|5823.37|5822.87|521
1736876650000|2025-01-14 17:44:10|5823.62|5823.12|5823.62|5823.12|5823.87|5823.37|5822.87|5822.37|788
1736876660000|2025-01-14 17:44:20|5823.49|5822.99|5822.62|5822.12|5823.87|5823.37|5822.62|5822.12|348
1736876670000|2025-01-14 17:44:30|5822.37|5821.87|5822.37|5821.87|5822.87|5822.37|5822.12|5821.62|669
1736876680000|2025-01-14 17:44:40|5822.12|5821.62|5822.12|5821.62|5822.37|5821.87|5821.87|5821.37|316
1736876690000|2025-01-14 17:44:50|5821.87|5821.37|5822.37|5821.87|5822.37|5821.87|5821.87|5821.37|407
1736876700000|2025-01-14 17:45:00|5822.12|5821.62|5822.37|5821.87|5822.37|5821.87|5821.87|5821.37|391
1736876710000|2025-01-14 17:45:10|5822.12|5821.62|5823.12|5822.62|5823.37|5822.87|5822.12|5821.62|508
1736876720000|2025-01-14 17:45:20|5823.24|5822.74|5822.12|5821.62|5823.24|5822.74|5822.12|5821.62|329
1736876730000|2025-01-14 17:45:30|5822.37|5821.87|5821.49|5820.99|5822.37|5821.87|5821.24|5820.74|438
1736876740000|2025-01-14 17:45:40|5821.37|5820.87|5821.24|5820.74|5821.62|5821.12|5821.12|5820.62|342
1736876750000|2025-01-14 17:45:50|5821.12|5820.62|5820.87|5820.37|5821.37|5820.87|5820.12|5819.62|536
1736876760000|2025-01-14 17:46:00|5821.12|5820.62|5822.62|5822.12|5822.87|5822.37|5821.12|5820.62|365
1736876770000|2025-01-14 17:46:10|5822.37|5821.87|5821.62|5821.12|5822.37|5821.87|5821.62|5821.12|268
1736876780000|2025-01-14 17:46:20|5821.37|5820.87|5821.62|5821.12|5821.62|5821.12|5821.12|5820.62|221
1736876790000|2025-01-14 17:46:30|5821.49|5820.99|5821.87|5821.37|5821.87|5821.37|5821.49|5820.99|185
1736876800000|2025-01-14 17:46:40|5821.74|5821.24|5820.49|5819.99|5821.74|5821.24|5820.49|5819.99|267
1736876810000|2025-01-14 17:46:50|5820.62|5820.12|5821.37|5820.87|5821.62|5821.12|5820.37|5819.87|185
1736876820000|2025-01-14 17:47:00|5821.62|5821.12|5821.62|5821.12|5822.37|5821.87|5821.37|5820.87|396
1736876830000|2025-01-14 17:47:10|5821.87|5821.37|5820.87|5820.37|5821.87|5821.37|5820.62|5820.12|240
1736876840000|2025-01-14 17:47:20|5821.12|5820.62|5820.12|5819.62|5821.12|5820.62|5820.12|5819.62|274
1736876850000|2025-01-14 17:47:30|5819.62|5819.12|5819.87|5819.37|5819.87|5819.37|5818.87|5818.37|618
1736876860000|2025-01-14 17:47:40|5819.74|5819.24|5819.12|5818.62|5820.12|5819.62|5818.87|5818.37|305
1736876870000|2025-01-14 17:47:50|5818.87|5818.37|5818.37|5817.87|5818.99|5818.49|5817.87|5817.37|456
1736876880000|2025-01-14 17:48:00|5818.12|5817.62|5818.62|5818.12|5818.74|5818.24|5817.87|5817.37|321
1736876890000|2025-01-14 17:48:10|5818.87|5818.37|5820.12|5819.62|5820.62|5820.12|5818.87|5818.37|471
1736876900000|2025-01-14 17:48:20|5819.87|5819.37|5820.62|5820.12|5820.62|5820.12|5819.87|5819.37|269
1736876910000|2025-01-14 17:48:30|5820.37|5819.87|5821.37|5820.87|5821.37|5820.87|5820.37|5819.87|263
1736876920000|2025-01-14 17:48:40|5821.62|5821.12|5821.37|5820.87|5822.12|5821.62|5821.37|5820.87|416
1736876930000|2025-01-14 17:48:50|5821.49|5820.99|5821.12|5820.62|5821.87|5821.37|5821.12|5820.62|329
1736876940000|2025-01-14 17:49:00|5820.87|5820.37|5820.12|5819.62|5820.87|5820.37|5819.62|5819.12|388
1736876950000|2025-01-14 17:49:10|5819.87|5819.37|5821.12|5820.62|5821.49|5820.99|5819.87|5819.37|254
1736876960000|2025-01-14 17:49:20|5820.87|5820.37|5820.62|5820.12|5821.62|5821.12|5820.62|5820.12|224
1736876970000|2025-01-14 17:49:30|5820.37|5819.87|5820.87|5820.37|5820.87|5820.37|5820.37|5819.87|148
1736876980000|2025-01-14 17:49:40|5820.74|5820.24|5820.87|5820.37|5820.87|5820.37|5820.74|5820.24|106
1736876990000|2025-01-14 17:49:50|5821.12|5820.62|5820.87|5820.37|5821.12|5820.62|5820.37|5819.87|204
1736877000000|2025-01-14 17:50:00|5820.74|5820.24|5821.12|5820.62|5821.62|5821.12|5820.37|5819.87|478
1736877010000|2025-01-14 17:50:10|5820.99|5820.49|5821.62|5821.12|5821.62|5821.12|5820.87|5820.37|257
1736877020000|2025-01-14 17:50:20|5821.49|5820.99|5823.12|5822.62|5823.12|5822.62|5821.49|5820.99|901
1736877030000|2025-01-14 17:50:30|5823.37|5822.87|5823.62|5823.12|5823.87|5823.37|5822.87|5822.37|656
1736877040000|2025-01-14 17:50:40|5823.87|5823.37|5823.62|5823.12|5824.12|5823.62|5823.37|5822.87|560
1736877050000|2025-01-14 17:50:50|5823.37|5822.87|5822.12|5821.62|5823.37|5822.87|5821.87|5821.37|432
1736877060000|2025-01-14 17:51:00|5821.99|5821.49|5822.24|5821.74|5822.37|5821.87|5821.62|5821.12|370
1736877070000|2025-01-14 17:51:10|5822.37|5821.87|5823.62|5823.12|5823.62|5823.12|5822.37|5821.87|333
1736877080000|2025-01-14 17:51:20|5823.87|5823.37|5823.37|5822.87|5824.12|5823.62|5823.37|5822.87|348
1736877090000|2025-01-14 17:51:30|5823.12|5822.62|5824.12|5823.62|5824.12|5823.62|5823.12|5822.62|350
1736877100000|2025-01-14 17:51:40|5824.37|5823.87|5822.62|5822.12|5824.37|5823.87|5822.62|5822.12|314
1736877110000|2025-01-14 17:51:50|5822.37|5821.87|5822.62|5822.12|5822.87|5822.37|5822.37|5821.87|234
1736877120000|2025-01-14 17:52:00|5822.87|5822.37|5823.12|5822.62|5823.37|5822.87|5822.37|5821.87|431
1736877130000|2025-01-14 17:52:10|5823.37|5822.87|5823.37|5822.87|5823.87|5823.37|5823.37|5822.87|264
1736877140000|2025-01-14 17:52:20|5823.62|5823.12|5823.62|5823.12|5823.87|5823.37|5823.12|5822.62|235
1736877150000|2025-01-14 17:52:30|5823.49|5822.99|5823.12|5822.62|5823.62|5823.12|5823.12|5822.62|298
1736877160000|2025-01-14 17:52:40|5822.87|5822.37|5823.12|5822.62|5823.62|5823.12|5822.87|5822.37|188
1736877170000|2025-01-14 17:52:50|5823.24|5822.74|5823.87|5823.37|5823.87|5823.37|5822.87|5822.37|244
1736877180000|2025-01-14 17:53:00|5823.99|5823.49|5825.87|5825.37|5826.12|5825.62|5823.99|5823.49|1072
1736877190000|2025-01-14 17:53:10|5825.99|5825.49|5826.37|5825.87|5826.37|5825.87|5825.87|5825.37|371
1736877200000|2025-01-14 17:53:20|5826.12|5825.62|5825.37|5824.87|5826.12|5825.62|5825.37|5824.87|362
1736877210000|2025-01-14 17:53:30|5825.49|5824.99|5825.37|5824.87|5826.12|5825.62|5825.37|5824.87|267
1736877220000|2025-01-14 17:53:40|5825.12|5824.62|5825.37|5824.87|5825.62|5825.12|5825.12|5824.62|177
1736877230000|2025-01-14 17:53:50|5825.62|5825.12|5825.87|5825.37|5826.12|5825.62|5825.49|5824.99|422
1736877240000|2025-01-14 17:54:00|5826.37|5825.87|5825.49|5824.99|5826.37|5825.87|5825.37|5824.87|430
1736877250000|2025-01-14 17:54:10|5825.37|5824.87|5825.12|5824.62|5825.62|5825.12|5825.12|5824.62|260
1736877260000|2025-01-14 17:54:20|5825.37|5824.87|5824.62|5824.12|5825.37|5824.87|5824.37|5823.87|556
1736877270000|2025-01-14 17:54:30|5824.74|5824.24|5824.12|5823.62|5824.87|5824.37|5824.12|5823.62|318
1736877280000|2025-01-14 17:54:40|5824.24|5823.74|5823.87|5823.37|5824.62|5824.12|5823.87|5823.37|238
1736877290000|2025-01-14 17:54:50|5823.62|5823.12|5823.87|5823.37|5824.12|5823.62|5823.12|5822.62|346
1736877300000|2025-01-14 17:55:00|5823.62|5823.12|5823.37|5822.87|5823.87|5823.37|5823.37|5822.87|323
1736877310000|2025-01-14 17:55:10|5822.87|5822.37|5822.37|5821.87|5822.87|5822.37|5822.12|5821.62|604
1736877320000|2025-01-14 17:55:20|5822.12|5821.62|5822.12|5821.62|5822.37|5821.87|5821.74|5821.24|291
1736877330000|2025-01-14 17:55:30|5822.24|5821.74|5823.12|5822.62|5823.12|5822.62|5822.12|5821.62|318
1736877340000|2025-01-14 17:55:40|5822.87|5822.37|5823.12|5822.62|5823.37|5822.87|5822.87|5822.37|260
1736877350000|2025-01-14 17:55:50|5823.37|5822.87|5823.12|5822.62|5824.12|5823.62|5823.12|5822.62|339
1736877360000|2025-01-14 17:56:00|5822.87|5822.37|5822.37|5821.87|5823.37|5822.87|5821.87|5821.37|521
1736877370000|2025-01-14 17:56:10|5822.12|5821.62|5820.37|5819.87|5822.37|5821.87|5820.37|5819.87|640
1736877380000|2025-01-14 17:56:20|5820.24|5819.74|5819.37|5818.87|5820.24|5819.74|5818.87|5818.37|718
1736877390000|2025-01-14 17:56:30|5819.12|5818.62|5819.12|5818.62|5819.37|5818.87|5818.87|5818.37|400
1736877400000|2025-01-14 17:56:40|5819.37|5818.87|5819.12|5818.62|5819.37|5818.87|5818.62|5818.12|290
1736877410000|2025-01-14 17:56:50|5819.37|5818.87|5819.12|5818.62|5819.37|5818.87|5818.62|5818.12|210
1736877420000|2025-01-14 17:57:00|5819.24|5818.74|5821.37|5820.87|5821.37|5820.87|5819.12|5818.62|547
1736877430000|2025-01-14 17:57:10|5821.49|5820.99|5821.62|5821.12|5821.99|5821.49|5821.12|5820.62|339
1736877440000|2025-01-14 17:57:20|5821.74|5821.24|5821.62|5821.12|5821.74|5821.24|5821.37|5820.87|158
1736877450000|2025-01-14 17:57:30|5821.87|5821.37|5821.12|5820.62|5821.87|5821.37|5820.87|5820.37|215
1736877460000|2025-01-14 17:57:40|5820.87|5820.37|5821.37|5820.87|5821.62|5821.12|5820.62|5820.12|234
1736877470000|2025-01-14 17:57:50|5821.12|5820.62|5822.12|5821.62|5822.12|5821.62|5821.12|5820.62|259
1736877480000|2025-01-14 17:58:00|5822.37|5821.87|5822.12|5821.62|5822.62|5822.12|5821.87|5821.37|382
1736877490000|2025-01-14 17:58:10|5822.37|5821.87|5822.24|5821.74|5823.12|5822.62|5822.12|5821.62|273
1736877500000|2025-01-14 17:58:20|5822.37|5821.87|5822.37|5821.87|5822.62|5822.12|5822.37|5821.87|64
1736877510000|2025-01-14 17:58:30|5822.24|5821.74|5822.62|5822.12|5822.62|5822.12|5822.24|5821.74|151
1736877520000|2025-01-14 17:58:40|5822.49|5821.99|5823.12|5822.62|5823.37|5822.87|5822.37|5821.87|223
1736877530000|2025-01-14 17:58:50|5823.37|5822.87|5821.87|5821.37|5823.37|5822.87|5821.37|5820.87|449
1736877540000|2025-01-14 17:59:00|5822.12|5821.62|5821.87|5821.37|5822.12|5821.62|5821.62|5821.12|285
1736877550000|2025-01-14 17:59:10|5821.74|5821.24|5821.62|5821.12|5821.87|5821.37|5821.37|5820.87|256
1736877560000|2025-01-14 17:59:20|5821.74|5821.24|5822.62|5822.12|5823.12|5822.62|5821.62|5821.12|199
1736877570000|2025-01-14 17:59:30|5822.74|5822.24|5823.12|5822.62|5823.62|5823.12|5822.74|5822.24|319
1736877580000|2025-01-14 17:59:40|5822.87|5822.37|5823.37|5822.87|5823.62|5823.12|5822.87|5822.37|300
1736877590000|2025-01-14 17:59:50|5823.62|5823.12|5823.12|5822.62|5823.62|5823.12|5823.12|5822.62|322
1736877600000|2025-01-14 18:00:00|5822.87|5822.37|5822.62|5822.12|5822.87|5822.37|5821.87|5821.37|513
1736877610000|2025-01-14 18:00:10|5822.37|5821.87|5822.87|5822.37|5822.87|5822.37|5822.12|5821.62|274
1736877620000|2025-01-14 18:00:20|5822.62|5822.12|5822.62|5822.12|5823.12|5822.62|5822.62|5822.12|141
1736877630000|2025-01-14 18:00:30|5822.87|5822.37|5823.37|5822.87|5823.62|5823.12|5822.62|5822.12|277
1736877640000|2025-01-14 18:00:40|5823.62|5823.12|5824.62|5824.12|5824.62|5824.12|5823.37|5822.87|333
1736877650000|2025-01-14 18:00:50|5824.37|5823.87|5824.37|5823.87|5824.62|5824.12|5824.12|5823.62|266
1736877660000|2025-01-14 18:01:00|5824.62|5824.12|5823.37|5822.87|5825.12|5824.62|5823.12|5822.62|352
1736877670000|2025-01-14 18:01:10|5823.12|5822.62|5822.37|5821.87|5823.12|5822.62|5822.12|5821.62|323
1736877680000|2025-01-14 18:01:20|5822.62|5822.12|5822.37|5821.87|5822.62|5822.12|5822.12|5821.62|192
1736877690000|2025-01-14 18:01:30|5822.62|5822.12|5823.12|5822.62|5823.37|5822.87|5822.62|5822.12|216
1736877700000|2025-01-14 18:01:40|5823.24|5822.74|5824.87|5824.37|5824.87|5824.37|5822.87|5822.37|391
1736877710000|2025-01-14 18:01:50|5824.62|5824.12|5824.87|5824.37|5825.12|5824.62|5824.62|5824.12|217
1736877720000|2025-01-14 18:02:00|5825.12|5824.62|5825.37|5824.87|5825.62|5825.12|5825.12|5824.62|370
1736877730000|2025-01-14 18:02:10|5825.87|5825.37|5825.37|5824.87|5825.87|5825.37|5825.12|5824.62|228
1736877740000|2025-01-14 18:02:20|5825.62|5825.12|5825.62|5825.12|5825.87|5825.37|5825.62|5825.12|216
1736877750000|2025-01-14 18:02:30|5825.37|5824.87|5826.37|5825.87|5826.62|5826.12|5825.37|5824.87|443
1736877760000|2025-01-14 18:02:40|5826.62|5826.12|5825.62|5825.12|5826.62|5826.12|5825.49|5824.99|430
1736877770000|2025-01-14 18:02:50|5825.87|5825.37|5825.37|5824.87|5825.87|5825.37|5825.37|5824.87|110
1736877780000|2025-01-14 18:03:00|5825.62|5825.12|5826.87|5826.37|5826.87|5826.37|5825.49|5824.99|432
1736877790000|2025-01-14 18:03:10|5827.12|5826.62|5826.37|5825.87|5827.12|5826.62|5826.37|5825.87|361
1736877800000|2025-01-14 18:03:20|5826.24|5825.74|5826.49|5825.99|5826.62|5826.12|5826.12|5825.62|192
1736877810000|2025-01-14 18:03:30|5826.87|5826.37|5827.62|5827.12|5827.87|5827.37|5826.87|5826.37|637
1736877820000|2025-01-14 18:03:40|5827.74|5827.24|5827.37|5826.87|5827.87|5827.37|5827.24|5826.74|316
1736877830000|2025-01-14 18:03:50|5827.24|5826.74|5827.87|5827.37|5827.87|5827.37|5827.12|5826.62|218
1736877840000|2025-01-14 18:04:00|5827.62|5827.12|5827.62|5827.12|5827.87|5827.37|5827.37|5826.87|287
1736877850000|2025-01-14 18:04:10|5827.37|5826.87|5827.87|5827.37|5827.87|5827.37|5827.37|5826.87|149
1736877860000|2025-01-14 18:04:20|5828.12|5827.62|5828.12|5827.62|5828.37|5827.87|5827.87|5827.37|311
1736877870000|2025-01-14 18:04:30|5828.62|5828.12|5828.87|5828.37|5828.87|5828.37|5828.37|5827.87|411
1736877880000|2025-01-14 18:04:40|5828.99|5828.49|5829.12|5828.62|5829.62|5829.12|5828.87|5828.37|508
1736877890000|2025-01-14 18:04:50|5828.99|5828.49|5829.12|5828.62|5829.37|5828.87|5828.87|5828.37|196
1736877900000|2025-01-14 18:05:00|5829.37|5828.87|5829.87|5829.37|5830.12|5829.62|5829.12|5828.62|519
1736877910000|2025-01-14 18:05:10|5829.62|5829.12|5829.24|5828.74|5829.87|5829.37|5829.24|5828.74|520
1736877920000|2025-01-14 18:05:20|5829.12|5828.62|5828.37|5827.87|5829.37|5828.87|5828.37|5827.87|604
1736877930000|2025-01-14 18:05:30|5828.62|5828.12|5827.87|5827.37|5828.87|5828.37|5827.62|5827.12|456
1736877940000|2025-01-14 18:05:40|5828.12|5827.62|5828.12|5827.62|5828.62|5828.12|5828.12|5827.62|244
1736877950000|2025-01-14 18:05:50|5828.37|5827.87|5827.99|5827.49|5828.37|5827.87|5827.99|5827.49|169
1736877960000|2025-01-14 18:06:00|5828.12|5827.62|5827.62|5827.12|5828.37|5827.87|5827.12|5826.62|449
1736877970000|2025-01-14 18:06:10|5827.74|5827.24|5827.62|5827.12|5828.12|5827.62|5827.62|5827.12|238
1736877980000|2025-01-14 18:06:20|5827.87|5827.37|5827.74|5827.24|5828.37|5827.87|5827.62|5827.12|282
1736877990000|2025-01-14 18:06:30|5827.87|5827.37|5828.37|5827.87|5828.62|5828.12|5827.87|5827.37|220
1736878000000|2025-01-14 18:06:40|5828.62|5828.12|5828.37|5827.87|5828.87|5828.37|5828.12|5827.62|190
1736878010000|2025-01-14 18:06:50|5828.24|5827.74|5828.37|5827.87|5828.37|5827.87|5828.12|5827.62|117
1736878020000|2025-01-14 18:07:00|5828.49|5827.99|5829.62|5829.12|5829.62|5829.12|5828.37|5827.87|388
1736878030000|2025-01-14 18:07:10|5829.37|5828.87|5829.12|5828.62|5829.87|5829.37|5829.12|5828.62|698
1736878040000|2025-01-14 18:07:20|5828.62|5828.12|5828.87|5828.37|5828.87|5828.37|5828.37|5827.87|541
1736878050000|2025-01-14 18:07:30|5828.74|5828.24|5829.37|5828.87|5829.37|5828.87|5828.74|5828.24|233
1736878060000|2025-01-14 18:07:40|5829.24|5828.74|5828.37|5827.87|5829.37|5828.87|5828.37|5827.87|210
1736878070000|2025-01-14 18:07:50|5828.62|5828.12|5829.12|5828.62|5829.12|5828.62|5828.62|5828.12|182
1736878080000|2025-01-14 18:08:00|5828.62|5828.12|5828.62|5828.12|5828.87|5828.37|5828.12|5827.62|241
1736878090000|2025-01-14 18:08:10|5828.87|5828.37|5828.62|5828.12|5828.87|5828.37|5828.62|5828.12|133
1736878100000|2025-01-14 18:08:20|5828.87|5828.37|5829.87|5829.37|5829.87|5829.37|5828.49|5827.99|356
1736878110000|2025-01-14 18:08:30|5830.12|5829.62|5830.37|5829.87|5830.62|5830.12|5829.62|5829.12|368
1736878120000|2025-01-14 18:08:40|5830.62|5830.12|5830.37|5829.87|5830.87|5830.37|5830.37|5829.87|564
1736878130000|2025-01-14 18:08:50|5830.62|5830.12|5830.87|5830.37|5830.87|5830.37|5829.62|5829.12|302
1736878140000|2025-01-14 18:09:00|5830.62|5830.12|5830.37|5829.87|5831.37|5830.87|5830.12|5829.62|634
1736878150000|2025-01-14 18:09:10|5830.24|5829.74|5830.12|5829.62|5830.24|5829.74|5829.87|5829.37|363
1736878160000|2025-01-14 18:09:20|5829.87|5829.37|5829.87|5829.37|5830.12|5829.62|5829.62|5829.12|238
1736878170000|2025-01-14 18:09:30|5830.12|5829.62|5828.62|5828.12|5830.12|5829.62|5828.62|5828.12|475
1736878180000|2025-01-14 18:09:40|5828.37|5827.87|5829.12|5828.62|5829.37|5828.87|5828.37|5827.87|398
1736878190000|2025-01-14 18:09:50|5829.37|5828.87|5829.37|5828.87|5829.37|5828.87|5828.87|5828.37|146
1736878200000|2025-01-14 18:10:00|5829.12|5828.62|5829.87|5829.37|5830.37|5829.87|5829.12|5828.62|646
1736878210000|2025-01-14 18:10:10|5829.99|5829.49|5828.37|5827.87|5829.99|5829.49|5828.12|5827.62|430
1736878220000|2025-01-14 18:10:20|5828.24|5827.74|5827.37|5826.87|5828.24|5827.74|5827.37|5826.87|365
1736878230000|2025-01-14 18:10:30|5827.62|5827.12|5827.12|5826.62|5827.87|5827.37|5827.12|5826.62|396
1736878240000|2025-01-14 18:10:40|5827.37|5826.87|5827.37|5826.87|5828.37|5827.87|5827.37|5826.87|752
1736878250000|2025-01-14 18:10:50|5827.62|5827.12|5827.62|5827.12|5827.62|5827.12|5827.12|5826.62|343
1736878260000|2025-01-14 18:11:00|5827.37|5826.87|5828.37|5827.87|5828.37|5827.87|5827.37|5826.87|232
1736878270000|2025-01-14 18:11:10|5828.62|5828.12|5827.87|5827.37|5828.62|5828.12|5827.74|5827.24|270
1736878280000|2025-01-14 18:11:20|5827.74|5827.24|5827.87|5827.37|5827.87|5827.37|5827.37|5826.87|434
1736878290000|2025-01-14 18:11:30|5827.62|5827.12|5827.87|5827.37|5827.87|5827.37|5826.87|5826.37|271
1736878300000|2025-01-14 18:11:40|5827.74|5827.24|5827.49|5826.99|5828.12|5827.62|5827.37|5826.87|295
1736878310000|2025-01-14 18:11:50|5827.62|5827.12|5827.62|5827.12|5827.87|5827.37|5827.49|5826.99|118
1736878320000|2025-01-14 18:12:00|5827.74|5827.24|5828.12|5827.62|5828.62|5828.12|5827.74|5827.24|515
1736878330000|2025-01-14 18:12:10|5827.87|5827.37|5827.37|5826.87|5828.37|5827.87|5827.37|5826.87|241
1736878340000|2025-01-14 18:12:20|5827.62|5827.12|5827.87|5827.37|5827.87|5827.37|5827.12|5826.62|213
1736878350000|2025-01-14 18:12:30|5827.74|5827.24|5828.12|5827.62|5828.12|5827.62|5827.62|5827.12|138
1736878360000|2025-01-14 18:12:40|5828.37|5827.87|5828.62|5828.12|5828.62|5828.12|5828.12|5827.62|75
1736878370000|2025-01-14 18:12:50|5828.87|5828.37|5828.62|5828.12|5829.12|5828.62|5828.12|5827.62|138
1736878380000|2025-01-14 18:13:00|5828.37|5827.87|5827.62|5827.12|5828.37|5827.87|5827.62|5827.12|217
1736878390000|2025-01-14 18:13:10|5827.49|5826.99|5827.87|5827.37|5828.12|5827.62|5827.49|5826.99|281
1736878400000|2025-01-14 18:13:20|5827.62|5827.12|5826.62|5826.12|5827.87|5827.37|5826.62|5826.12|277
1736878410000|2025-01-14 18:13:30|5826.37|5825.87|5828.37|5827.87|5828.37|5827.87|5826.37|5825.87|275
1736878420000|2025-01-14 18:13:40|5828.12|5827.62|5828.12|5827.62|5828.12|5827.62|5827.87|5827.37|164
1736878430000|2025-01-14 18:13:50|5828.37|5827.87|5828.62|5828.12|5828.62|5828.12|5828.37|5827.87|147
1736878440000|2025-01-14 18:14:00|5828.37|5827.87|5829.12|5828.62|5829.37|5828.87|5828.37|5827.87|268
1736878450000|2025-01-14 18:14:10|5829.37|5828.87|5828.87|5828.37|5829.62|5829.12|5828.87|5828.37|171
1736878460000|2025-01-14 18:14:20|5828.74|5828.24|5828.37|5827.87|5828.87|5828.37|5828.12|5827.62|210
1736878470000|2025-01-14 18:14:30|5827.87|5827.37|5828.12|5827.62|5828.12|5827.62|5827.62|5827.12|167
1736878480000|2025-01-14 18:14:40|5828.37|5827.87|5828.37|5827.87|5828.37|5827.87|5828.12|5827.62|111
1736878490000|2025-01-14 18:14:50|5828.49|5827.99|5829.12|5828.62|5829.12|5828.62|5828.37|5827.87|180
1736878500000|2025-01-14 18:15:00|5828.62|5828.12|5827.62|5827.12|5828.87|5828.37|5827.12|5826.62|500
1736878510000|2025-01-14 18:15:10|5827.87|5827.37|5827.99|5827.49|5828.12|5827.62|5827.62|5827.12|113
1736878520000|2025-01-14 18:15:20|5827.87|5827.37|5827.87|5827.37|5828.12|5827.62|5827.74|5827.24|159
1736878530000|2025-01-14 18:15:30|5827.74|5827.24|5829.12|5828.62|5829.12|5828.62|5827.74|5827.24|130
1736878540000|2025-01-14 18:15:40|5828.99|5828.49|5829.37|5828.87|5829.49|5828.99|5828.87|5828.37|146
1736878550000|2025-01-14 18:15:50|5829.49|5828.99|5829.62|5829.12|5829.62|5829.12|5829.49|5828.99|56
1736878560000|2025-01-14 18:16:00|5829.87|5829.37|5829.12|5828.62|5829.87|5829.37|5829.12|5828.62|269
1736878570000|2025-01-14 18:16:10|5829.24|5828.74|5829.62|5829.12|5829.74|5829.24|5829.12|5828.62|198
1736878580000|2025-01-14 18:16:20|5829.87|5829.37|5831.62|5831.12|5831.62|5831.12|5829.87|5829.37|643
1736878590000|2025-01-14 18:16:30|5831.37|5830.87|5832.12|5831.62|5832.24|5831.74|5831.24|5830.74|502
1736878600000|2025-01-14 18:16:40|5831.87|5831.37|5832.62|5832.12|5832.87|5832.37|5831.87|5831.37|546
1736878610000|2025-01-14 18:16:50|5832.74|5832.24|5833.12|5832.62|5833.12|5832.62|5832.62|5832.12|399
1736878620000|2025-01-14 18:17:00|5833.37|5832.87|5833.87|5833.37|5833.87|5833.37|5833.12|5832.62|459
1736878630000|2025-01-14 18:17:10|5833.62|5833.12|5834.37|5833.87|5834.87|5834.37|5833.62|5833.12|1008
1736878640000|2025-01-14 18:17:20|5834.24|5833.74|5833.87|5833.37|5834.37|5833.87|5833.62|5833.12|383
1736878650000|2025-01-14 18:17:30|5833.62|5833.12|5834.37|5833.87|5834.49|5833.99|5833.62|5833.12|286
1736878660000|2025-01-14 18:17:40|5834.49|5833.99|5834.37|5833.87|5834.49|5833.99|5834.12|5833.62|294
1736878670000|2025-01-14 18:17:50|5834.12|5833.62|5834.37|5833.87|5834.37|5833.87|5833.87|5833.37|166
1736878680000|2025-01-14 18:18:00|5834.62|5834.12|5835.37|5834.87|5835.37|5834.87|5834.37|5833.87|514
1736878690000|2025-01-14 18:18:10|5835.62|5835.12|5835.62|5835.12|5835.87|5835.37|5835.37|5834.87|439
1736878700000|2025-01-14 18:18:20|5835.37|5834.87|5835.37|5834.87|5835.62|5835.12|5835.12|5834.62|298
1736878710000|2025-01-14 18:18:30|5834.62|5834.12|5834.12|5833.62|5834.62|5834.12|5833.87|5833.37|786
1736878720000|2025-01-14 18:18:40|5834.24|5833.74|5834.37|5833.87|5834.62|5834.12|5834.12|5833.62|166
1736878730000|2025-01-14 18:18:50|5834.62|5834.12|5834.62|5834.12|5834.87|5834.37|5834.62|5834.12|176
1736878740000|2025-01-14 18:19:00|5834.37|5833.87|5834.49|5833.99|5834.87|5834.37|5834.37|5833.87|341
1736878750000|2025-01-14 18:19:10|5834.37|5833.87|5834.37|5833.87|5834.62|5834.12|5834.24|5833.74|120
1736878760000|2025-01-14 18:19:20|5834.24|5833.74|5832.87|5832.37|5834.24|5833.74|5832.62|5832.12|660
1736878770000|2025-01-14 18:19:30|5832.62|5832.12|5832.62|5832.12|5832.87|5832.37|5832.37|5831.87|295
1736878780000|2025-01-14 18:19:40|5832.87|5832.37|5833.12|5832.62|5833.37|5832.87|5832.62|5832.12|244
1736878790000|2025-01-14 18:19:50|5832.99|5832.49|5833.12|5832.62|5833.12|5832.62|5832.87|5832.37|144
1736878800000|2025-01-14 18:20:00|5832.87|5832.37|5832.37|5831.87|5833.37|5832.87|5831.87|5831.37|425
1736878810000|2025-01-14 18:20:10|5832.62|5832.12|5832.87|5832.37|5833.12|5832.62|5832.62|5832.12|316
1736878820000|2025-01-14 18:20:20|5832.62|5832.12|5833.12|5832.62|5833.12|5832.62|5832.37|5831.87|248
1736878830000|2025-01-14 18:20:30|5833.24|5832.74|5833.87|5833.37|5833.87|5833.37|5833.24|5832.74|258
1736878840000|2025-01-14 18:20:40|5833.62|5833.12|5834.12|5833.62|5834.12|5833.62|5833.62|5833.12|141
1736878850000|2025-01-14 18:20:50|5833.99|5833.49|5834.12|5833.62|5834.37|5833.87|5833.87|5833.37|178
1736878860000|2025-01-14 18:21:00|5833.87|5833.37|5833.87|5833.37|5833.87|5833.37|5832.87|5832.37|389
1736878870000|2025-01-14 18:21:10|5834.12|5833.62|5834.87|5834.37|5834.87|5834.37|5833.99|5833.49|176
1736878880000|2025-01-14 18:21:20|5834.62|5834.12|5835.12|5834.62|5835.37|5834.87|5834.62|5834.12|217
1736878890000|2025-01-14 18:21:30|5834.99|5834.49|5834.62|5834.12|5834.99|5834.49|5834.37|5833.87|160
1736878900000|2025-01-14 18:21:40|5834.74|5834.24|5835.12|5834.62|5835.37|5834.87|5834.62|5834.12|236
1736878910000|2025-01-14 18:21:50|5835.24|5834.74|5835.12|5834.62|5835.37|5834.87|5834.87|5834.37|126
1736878920000|2025-01-14 18:22:00|5835.37|5834.87|5835.62|5835.12|5835.87|5835.37|5835.12|5834.62|308
1736878930000|2025-01-14 18:22:10|5835.37|5834.87|5834.37|5833.87|5835.62|5835.12|5834.12|5833.62|280
1736878940000|2025-01-14 18:22:20|5834.62|5834.12|5834.62|5834.12|5834.87|5834.37|5834.49|5833.99|159
1736878950000|2025-01-14 18:22:30|5834.87|5834.37|5835.12|5834.62|5835.12|5834.62|5834.62|5834.12|153
1736878960000|2025-01-14 18:22:40|5835.37|5834.87|5835.37|5834.87|5835.37|5834.87|5835.12|5834.62|72
1736878970000|2025-01-14 18:22:50|5835.12|5834.62|5835.62|5835.12|5835.62|5835.12|5834.62|5834.12|249
1736878980000|2025-01-14 18:23:00|5835.37|5834.87|5835.87|5835.37|5835.87|5835.37|5835.37|5834.87|296
1736878990000|2025-01-14 18:23:10|5835.62|5835.12|5835.37|5834.87|5835.62|5835.12|5835.37|5834.87|140
1736879000000|2025-01-14 18:23:20|5835.62|5835.12|5835.12|5834.62|5835.62|5835.12|5834.87|5834.37|270
1736879010000|2025-01-14 18:23:30|5835.24|5834.74|5835.62|5835.12|5835.62|5835.12|5835.24|5834.74|134
1736879020000|2025-01-14 18:23:40|5835.87|5835.37|5836.87|5836.37|5836.87|5836.37|5835.62|5835.12|745
1736879030000|2025-01-14 18:23:50|5836.62|5836.12|5836.62|5836.12|5836.87|5836.37|5836.62|5836.12|205
1736879040000|2025-01-14 18:24:00|5836.87|5836.37|5836.87|5836.37|5837.37|5836.87|5836.62|5836.12|579
1736879050000|2025-01-14 18:24:10|5836.62|5836.12|5836.87|5836.37|5837.12|5836.62|5836.62|5836.12|218
1736879060000|2025-01-14 18:24:20|5836.99|5836.49|5837.12|5836.62|5837.37|5836.87|5836.99|5836.49|180
1736879070000|2025-01-14 18:24:30|5837.37|5836.87|5837.62|5837.12|5837.62|5837.12|5837.12|5836.62|198
1736879080000|2025-01-14 18:24:40|5837.37|5836.87|5837.87|5837.37|5837.99|5837.49|5837.37|5836.87|371
1736879090000|2025-01-14 18:24:50|5837.62|5837.12|5838.12|5837.62|5838.12|5837.62|5837.62|5837.12|174
1736879100000|2025-01-14 18:25:00|5837.87|5837.37|5838.62|5838.12|5838.62|5838.12|5837.87|5837.37|366
1736879110000|2025-01-14 18:25:10|5838.74|5838.24|5839.37|5838.87|5839.62|5839.12|5838.74|5838.24|491
1736879120000|2025-01-14 18:25:20|5839.24|5838.74|5838.62|5838.12|5839.37|5838.87|5838.62|5838.12|452
1736879130000|2025-01-14 18:25:30|5838.37|5837.87|5837.62|5837.12|5838.37|5837.87|5837.37|5836.87|543
1736879140000|2025-01-14 18:25:40|5837.87|5837.37|5837.87|5837.37|5837.87|5837.37|5837.74|5837.24|228
1736879150000|2025-01-14 18:25:50|5838.12|5837.62|5838.12|5837.62|5838.62|5838.12|5838.12|5837.62|366
1736879160000|2025-01-14 18:26:00|5838.37|5837.87|5838.12|5837.62|5838.62|5838.12|5837.87|5837.37|278
1736879170000|2025-01-14 18:26:10|5837.87|5837.37|5838.87|5838.37|5838.87|5838.37|5837.87|5837.37|294
1736879180000|2025-01-14 18:26:20|5839.12|5838.62|5838.87|5838.37|5839.62|5839.12|5838.87|5838.37|425
1736879190000|2025-01-14 18:26:30|5838.99|5838.49|5839.37|5838.87|5839.37|5838.87|5838.87|5838.37|330
1736879200000|2025-01-14 18:26:40|5839.24|5838.74|5839.87|5839.37|5839.87|5839.37|5839.24|5838.74|359
1736879210000|2025-01-14 18:26:50|5839.74|5839.24|5839.37|5838.87|5839.74|5839.24|5839.12|5838.62|231
1736879220000|2025-01-14 18:27:00|5839.62|5839.12|5839.87|5839.37|5839.87|5839.37|5839.37|5838.87|301
1736879230000|2025-01-14 18:27:10|5839.99|5839.49|5838.87|5838.37|5839.99|5839.49|5838.62|5838.12|464
1736879240000|2025-01-14 18:27:20|5839.12|5838.62|5839.12|5838.62|5839.12|5838.62|5838.87|5838.37|255
1736879250000|2025-01-14 18:27:30|5839.24|5838.74|5839.12|5838.62|5839.62|5839.12|5839.12|5838.62|241
1736879260000|2025-01-14 18:27:40|5838.99|5838.49|5839.37|5838.87|5839.37|5838.87|5838.74|5838.24|257
1736879270000|2025-01-14 18:27:50|5839.62|5839.12|5840.12|5839.62|5840.62|5840.12|5839.37|5838.87|508
1736879280000|2025-01-14 18:28:00|5840.37|5839.87|5840.37|5839.87|5840.37|5839.87|5839.99|5839.49|347
1736879290000|2025-01-14 18:28:10|5840.24|5839.74|5840.12|5839.62|5840.37|5839.87|5839.87|5839.37|313
1736879300000|2025-01-14 18:28:20|5840.37|5839.87|5840.12|5839.62|5840.37|5839.87|5840.12|5839.62|184
1736879310000|2025-01-14 18:28:30|5839.87|5839.37|5840.87|5840.37|5840.87|5840.37|5839.87|5839.37|459
1736879320000|2025-01-14 18:28:40|5840.74|5840.24|5842.37|5841.87|5842.62|5842.12|5840.62|5840.12|886
1736879330000|2025-01-14 18:28:50|5842.62|5842.12|5842.62|5842.12|5843.62|5843.12|5842.12|5841.62|1414
1736879340000|2025-01-14 18:29:00|5842.37|5841.87|5842.99|5842.49|5843.12|5842.62|5842.37|5841.87|812
1736879350000|2025-01-14 18:29:10|5842.87|5842.37|5842.12|5841.62|5842.87|5842.37|5841.87|5841.37|780
1736879360000|2025-01-14 18:29:20|5841.87|5841.37|5841.37|5840.87|5842.12|5841.62|5841.37|5840.87|717
1736879370000|2025-01-14 18:29:30|5841.49|5840.99|5841.62|5841.12|5841.87|5841.37|5841.49|5840.99|485
1736879380000|2025-01-14 18:29:40|5841.37|5840.87|5841.37|5840.87|5841.62|5841.12|5841.12|5840.62|505
1736879390000|2025-01-14 18:29:50|5841.62|5841.12|5841.37|5840.87|5841.62|5841.12|5841.37|5840.87|348
1736879400000|2025-01-14 18:30:00|5841.62|5841.12|5841.12|5840.62|5841.62|5841.12|5840.62|5840.12|773
1736879410000|2025-01-14 18:30:10|5841.24|5840.74|5840.87|5840.37|5841.37|5840.87|5840.62|5840.12|433
1736879420000|2025-01-14 18:30:20|5840.62|5840.12|5841.12|5840.62|5841.37|5840.87|5840.37|5839.87|783
1736879430000|2025-01-14 18:30:30|5840.99|5840.49|5840.87|5840.37|5841.37|5840.87|5840.62|5840.12|360
1736879440000|2025-01-14 18:30:40|5840.74|5840.24|5840.87|5840.37|5840.87|5840.37|5840.62|5840.12|315
1736879450000|2025-01-14 18:30:50|5841.12|5840.62|5840.87|5840.37|5841.12|5840.62|5840.62|5840.12|348
1736879460000|2025-01-14 18:31:00|5840.62|5840.12|5841.12|5840.62|5841.12|5840.62|5840.62|5840.12|402
1736879470000|2025-01-14 18:31:10|5840.87|5840.37|5840.12|5839.62|5840.87|5840.37|5839.62|5839.12|752
1736879480000|2025-01-14 18:31:20|5839.99|5839.49|5839.62|5839.12|5839.99|5839.49|5839.37|5838.87|381
1736879490000|2025-01-14 18:31:30|5839.37|5838.87|5840.12|5839.62|5840.12|5839.62|5839.37|5838.87|787
1736879500000|2025-01-14 18:31:40|5840.37|5839.87|5840.12|5839.62|5840.62|5840.12|5840.12|5839.62|400
1736879510000|2025-01-14 18:31:50|5840.24|5839.74|5841.37|5840.87|5841.37|5840.87|5840.24|5839.74|470
1736879520000|2025-01-14 18:32:00|5841.62|5841.12|5842.37|5841.87|5842.37|5841.87|5841.37|5840.87|504
1736879530000|2025-01-14 18:32:10|5842.12|5841.62|5843.12|5842.62|5843.12|5842.62|5841.87|5841.37|805
1736879540000|2025-01-14 18:32:20|5842.87|5842.37|5843.12|5842.62|5843.12|5842.62|5842.87|5842.37|219
1736879550000|2025-01-14 18:32:30|5842.87|5842.37|5842.37|5841.87|5842.87|5842.37|5842.37|5841.87|263
1736879560000|2025-01-14 18:32:40|5842.62|5842.12|5842.12|5841.62|5842.62|5842.12|5841.87|5841.37|324
1736879570000|2025-01-14 18:32:50|5841.87|5841.37|5842.62|5842.12|5842.87|5842.37|5841.87|5841.37|239
1736879580000|2025-01-14 18:33:00|5842.37|5841.87|5841.87|5841.37|5842.37|5841.87|5841.62|5841.12|340
1736879590000|2025-01-14 18:33:10|5841.74|5841.24|5841.62|5841.12|5842.12|5841.62|5841.62|5841.12|182
1736879600000|2025-01-14 18:33:20|5841.74|5841.24|5841.12|5840.62|5841.74|5841.24|5840.62|5840.12|522
1736879610000|2025-01-14 18:33:30|5840.99|5840.49|5841.12|5840.62|5841.62|5841.12|5840.87|5840.37|322
1736879620000|2025-01-14 18:33:40|5840.87|5840.37|5840.62|5840.12|5841.12|5840.62|5840.62|5840.12|172
1736879630000|2025-01-14 18:33:50|5840.87|5840.37|5841.12|5840.62|5841.37|5840.87|5840.87|5840.37|253
1736879640000|2025-01-14 18:34:00|5840.87|5840.37|5841.12|5840.62|5841.62|5841.12|5840.87|5840.37|266
1736879650000|2025-01-14 18:34:10|5840.87|5840.37|5841.12|5840.62|5841.12|5840.62|5840.62|5840.12|211
1736879660000|2025-01-14 18:34:20|5841.62|5841.12|5841.37|5840.87|5841.62|5841.12|5841.12|5840.62|296
1736879670000|2025-01-14 18:34:30|5841.62|5841.12|5841.37|5840.87|5841.87|5841.37|5841.37|5840.87|252
1736879680000|2025-01-14 18:34:40|5841.24|5840.74|5842.12|5841.62|5842.12|5841.62|5840.87|5840.37|511
1736879690000|2025-01-14 18:34:50|5842.37|5841.87|5842.62|5842.12|5842.62|5842.12|5841.87|5841.37|429
1736879700000|2025-01-14 18:35:00|5842.87|5842.37|5842.62|5842.12|5842.87|5842.37|5842.37|5841.87|464
1736879710000|2025-01-14 18:35:10|5842.37|5841.87|5842.62|5842.12|5842.62|5842.12|5841.87|5841.37|427
1736879720000|2025-01-14 18:35:20|5842.49|5841.99|5842.62|5842.12|5842.87|5842.37|5842.49|5841.99|276
1736879730000|2025-01-14 18:35:30|5842.87|5842.37|5842.12|5841.62|5842.87|5842.37|5842.12|5841.62|228
1736879740000|2025-01-14 18:35:40|5841.99|5841.49|5841.62|5841.12|5842.12|5841.62|5841.62|5841.12|305
1736879750000|2025-01-14 18:35:50|5841.87|5841.37|5841.87|5841.37|5842.12|5841.62|5841.87|5841.37|242
1736879760000|2025-01-14 18:36:00|5842.12|5841.62|5842.62|5842.12|5842.62|5842.12|5842.12|5841.62|222
1736879770000|2025-01-14 18:36:10|5842.87|5842.37|5842.99|5842.49|5843.12|5842.62|5842.62|5842.12|371
1736879780000|2025-01-14 18:36:20|5843.12|5842.62|5844.87|5844.37|5844.87|5844.37|5842.87|5842.37|989
1736879790000|2025-01-14 18:36:30|5844.62|5844.12|5845.37|5844.87|5845.87|5845.37|5844.62|5844.12|946
1736879800000|2025-01-14 18:36:40|5845.62|5845.12|5845.37|5844.87|5845.87|5845.37|5845.37|5844.87|538
1736879810000|2025-01-14 18:36:50|5845.49|5844.99|5845.12|5844.62|5845.62|5845.12|5844.62|5844.12|372
1736879820000|2025-01-14 18:37:00|5845.37|5844.87|5845.37|5844.87|5845.62|5845.12|5845.37|5844.87|270
1736879830000|2025-01-14 18:37:10|5845.62|5845.12|5845.62|5845.12|5846.12|5845.62|5845.37|5844.87|277
1736879840000|2025-01-14 18:37:20|5845.87|5845.37|5845.62|5845.12|5846.12|5845.62|5845.62|5845.12|377
1736879850000|2025-01-14 18:37:30|5845.74|5845.24|5846.12|5845.62|5846.37|5845.87|5845.62|5845.12|233
1736879860000|2025-01-14 18:37:40|5845.87|5845.37|5846.37|5845.87|5846.87|5846.37|5845.87|5845.37|538
1736879870000|2025-01-14 18:37:50|5846.62|5846.12|5846.12|5845.62|5846.87|5846.37|5846.12|5845.62|432
1736879880000|2025-01-14 18:38:00|5846.37|5845.87|5846.12|5845.62|5846.62|5846.12|5845.87|5845.37|488
1736879890000|2025-01-14 18:38:10|5845.87|5845.37|5845.62|5845.12|5846.37|5845.87|5845.37|5844.87|432
1736879900000|2025-01-14 18:38:20|5845.49|5844.99|5845.37|5844.87|5845.62|5845.12|5845.12|5844.62|249
1736879910000|2025-01-14 18:38:30|5845.12|5844.62|5845.37|5844.87|5845.37|5844.87|5844.87|5844.37|414
1736879920000|2025-01-14 18:38:40|5845.62|5845.12|5845.37|5844.87|5845.62|5845.12|5845.12|5844.62|366
1736879930000|2025-01-14 18:38:50|5845.62|5845.12|5845.37|5844.87|5845.62|5845.12|5845.12|5844.62|196
1736879940000|2025-01-14 18:39:00|5845.12|5844.62|5845.37|5844.87|5845.37|5844.87|5844.87|5844.37|360
1736879950000|2025-01-14 18:39:10|5845.62|5845.12|5845.87|5845.37|5846.12|5845.62|5845.37|5844.87|313
1736879960000|2025-01-14 18:39:20|5846.12|5845.62|5845.37|5844.87|5846.12|5845.62|5845.24|5844.74|332
1736879970000|2025-01-14 18:39:30|5845.24|5844.74|5845.12|5844.62|5845.37|5844.87|5844.87|5844.37|244
1736879980000|2025-01-14 18:39:40|5845.37|5844.87|5846.62|5846.12|5846.62|5846.12|5845.37|5844.87|472
1736879990000|2025-01-14 18:39:50|5846.37|5845.87|5847.37|5846.87|5847.37|5846.87|5846.37|5845.87|1034
1736880000000|2025-01-14 18:40:00|5846.87|5846.37|5847.12|5846.62|5847.37|5846.87|5846.87|5846.37|843
1736880010000|2025-01-14 18:40:10|5847.37|5846.87|5846.62|5846.12|5847.37|5846.87|5846.37|5845.87|628
1736880020000|2025-01-14 18:40:20|5846.87|5846.37|5847.12|5846.62|5847.12|5846.62|5846.87|5846.37|176
1736880030000|2025-01-14 18:40:30|5847.87|5847.37|5848.62|5848.12|5848.62|5848.12|5847.49|5846.99|776
1736880040000|2025-01-14 18:40:40|5848.87|5848.37|5849.12|5848.62|5849.12|5848.62|5848.87|5848.37|563
1736880050000|2025-01-14 18:40:50|5849.37|5848.87|5849.87|5849.37|5850.12|5849.62|5849.24|5848.74|1194
1736880060000|2025-01-14 18:41:00|5850.12|5849.62|5849.12|5848.62|5850.12|5849.62|5849.12|5848.62|714
1736880070000|2025-01-14 18:41:10|5849.24|5848.74|5849.87|5849.37|5849.87|5849.37|5849.24|5848.74|258
1736880080000|2025-01-14 18:41:20|5850.12|5849.62|5849.12|5848.62|5850.12|5849.62|5849.12|5848.62|443
1736880090000|2025-01-14 18:41:30|5848.87|5848.37|5848.87|5848.37|5849.12|5848.62|5848.62|5848.12|515
1736880100000|2025-01-14 18:41:40|5849.12|5848.62|5848.87|5848.37|5849.12|5848.62|5848.37|5847.87|473
1736880110000|2025-01-14 18:41:50|5848.62|5848.12|5848.99|5848.49|5849.12|5848.62|5848.62|5848.12|514
1736880120000|2025-01-14 18:42:00|5849.12|5848.62|5849.62|5849.12|5849.87|5849.37|5849.12|5848.62|504
1736880130000|2025-01-14 18:42:10|5849.87|5849.37|5849.62|5849.12|5849.87|5849.37|5849.12|5848.62|374
1736880140000|2025-01-14 18:42:20|5849.37|5848.87|5848.87|5848.37|5849.37|5848.87|5848.87|5848.37|153
1736880150000|2025-01-14 18:42:30|5849.12|5848.62|5849.37|5848.87|5849.62|5849.12|5849.12|5848.62|415
1736880160000|2025-01-14 18:42:40|5849.12|5848.62|5849.87|5849.37|5849.87|5849.37|5849.12|5848.62|298
1736880170000|2025-01-14 18:42:50|5850.12|5849.62|5849.37|5848.87|5850.12|5849.62|5849.12|5848.62|459
1736880180000|2025-01-14 18:43:00|5849.49|5848.99|5851.12|5850.62|5851.12|5850.62|5849.49|5848.99|706
1736880190000|2025-01-14 18:43:10|5851.37|5850.87|5852.12|5851.62|5852.12|5851.62|5851.37|5850.87|842
1736880200000|2025-01-14 18:43:20|5851.87|5851.37|5852.37|5851.87|5852.37|5851.87|5851.87|5851.37|469
1736880210000|2025-01-14 18:43:30|5852.62|5852.12|5853.12|5852.62|5853.37|5852.87|5852.12|5851.62|861
1736880220000|2025-01-14 18:43:40|5852.87|5852.37|5852.99|5852.49|5853.37|5852.87|5852.62|5852.12|402
1736880230000|2025-01-14 18:43:50|5852.87|5852.37|5852.74|5852.24|5853.12|5852.62|5852.62|5852.12|275
1736880240000|2025-01-14 18:44:00|5853.12|5852.62|5852.12|5851.62|5853.12|5852.62|5851.87|5851.37|741
1736880250000|2025-01-14 18:44:10|5851.99|5851.49|5852.37|5851.87|5852.62|5852.12|5851.99|5851.49|592
1736880260000|2025-01-14 18:44:20|5852.49|5851.99|5851.87|5851.37|5852.62|5852.12|5851.62|5851.12|520
1736880270000|2025-01-14 18:44:30|5852.12|5851.62|5852.12|5851.62|5852.12|5851.62|5851.74|5851.24|343
1736880280000|2025-01-14 18:44:40|5851.99|5851.49|5852.37|5851.87|5852.62|5852.12|5851.74|5851.24|509
1736880290000|2025-01-14 18:44:50|5852.62|5852.12|5851.99|5851.49|5852.62|5852.12|5851.87|5851.37|288
1736880300000|2025-01-14 18:45:00|5851.87|5851.37|5851.12|5850.62|5852.12|5851.62|5850.62|5850.12|808
1736880310000|2025-01-14 18:45:10|5851.37|5850.87|5852.12|5851.62|5852.12|5851.62|5851.37|5850.87|512
1736880320000|2025-01-14 18:45:20|5851.99|5851.49|5851.37|5850.87|5852.12|5851.62|5851.37|5850.87|345
1736880330000|2025-01-14 18:45:30|5851.12|5850.62|5851.12|5850.62|5851.37|5850.87|5850.87|5850.37|262
1736880340000|2025-01-14 18:45:40|5850.87|5850.37|5851.37|5850.87|5851.37|5850.87|5850.87|5850.37|433
1736880350000|2025-01-14 18:45:50|5851.24|5850.74|5851.37|5850.87|5851.62|5851.12|5851.24|5850.74|266
1736880360000|2025-01-14 18:46:00|5851.62|5851.12|5852.37|5851.87|5852.62|5852.12|5851.62|5851.12|316
1736880370000|2025-01-14 18:46:10|5852.12|5851.62|5851.62|5851.12|5852.24|5851.74|5851.37|5850.87|395
1736880380000|2025-01-14 18:46:20|5851.87|5851.37|5852.12|5851.62|5852.12|5851.62|5851.87|5851.37|142
1736880390000|2025-01-14 18:46:30|5852.37|5851.87|5851.87|5851.37|5852.37|5851.87|5851.87|5851.37|318
1736880400000|2025-01-14 18:46:40|5851.99|5851.49|5853.24|5852.74|5853.37|5852.87|5851.87|5851.37|645
1736880410000|2025-01-14 18:46:50|5853.87|5853.37|5853.87|5853.37|5854.12|5853.62|5853.62|5853.12|899
1736880420000|2025-01-14 18:47:00|5854.12|5853.62|5854.37|5853.87|5854.37|5853.87|5854.12|5853.62|934
1736880430000|2025-01-14 18:47:10|5854.87|5854.37|5854.37|5853.87|5854.87|5854.37|5854.12|5853.62|544
1736880440000|2025-01-14 18:47:20|5854.24|5853.74|5854.12|5853.62|5854.87|5854.37|5854.12|5853.62|425
1736880450000|2025-01-14 18:47:30|5854.37|5853.87|5854.12|5853.62|5854.62|5854.12|5853.87|5853.37|254
1736880460000|2025-01-14 18:47:40|5853.87|5853.37|5853.37|5852.87|5853.99|5853.49|5853.12|5852.62|472
1736880470000|2025-01-14 18:47:50|5853.62|5853.12|5854.12|5853.62|5854.12|5853.62|5853.37|5852.87|408
1736880480000|2025-01-14 18:48:00|5854.37|5853.87|5853.62|5853.12|5854.37|5853.87|5853.62|5853.12|462
1736880490000|2025-01-14 18:48:10|5853.74|5853.24|5854.62|5854.12|5854.62|5854.12|5853.62|5853.12|205
1736880500000|2025-01-14 18:48:20|5854.74|5854.24|5855.62|5855.12|5855.62|5855.12|5854.74|5854.24|464
1736880510000|2025-01-14 18:48:30|5855.37|5854.87|5855.87|5855.37|5855.87|5855.37|5855.37|5854.87|243
1736880520000|2025-01-14 18:48:40|5855.62|5855.12|5855.62|5855.12|5855.62|5855.12|5855.37|5854.87|188
1736880530000|2025-01-14 18:48:50|5855.37|5854.87|5855.87|5855.37|5855.87|5855.37|5855.37|5854.87|235
1736880540000|2025-01-14 18:49:00|5855.62|5855.12|5854.37|5853.87|5855.62|5855.12|5854.12|5853.62|655
1736880550000|2025-01-14 18:49:10|5854.62|5854.12|5854.87|5854.37|5854.87|5854.37|5854.37|5853.87|178
1736880560000|2025-01-14 18:49:20|5855.12|5854.62|5855.37|5854.87|5855.37|5854.87|5854.87|5854.37|303
1736880570000|2025-01-14 18:49:30|5855.62|5855.12|5855.37|5854.87|5856.12|5855.62|5855.37|5854.87|665
1736880580000|2025-01-14 18:49:40|5855.12|5854.62|5855.12|5854.62|5855.12|5854.62|5854.87|5854.37|210
1736880590000|2025-01-14 18:49:50|5855.37|5854.87|5855.37|5854.87|5855.37|5854.87|5855.12|5854.62|381
1736880600000|2025-01-14 18:50:00|5855.24|5854.74|5855.49|5854.99|5855.62|5855.12|5854.87|5854.37|414
1736880610000|2025-01-14 18:50:10|5855.62|5855.12|5855.87|5855.37|5856.12|5855.62|5855.49|5854.99|404
1736880620000|2025-01-14 18:50:20|5856.12|5855.62|5855.37|5854.87|5856.12|5855.62|5855.37|5854.87|302
1736880630000|2025-01-14 18:50:30|5855.62|5855.12|5855.37|5854.87|5855.74|5855.24|5855.37|5854.87|208
1736880640000|2025-01-14 18:50:40|5855.12|5854.62|5855.62|5855.12|5855.62|5855.12|5854.87|5854.37|453
1736880650000|2025-01-14 18:50:50|5855.49|5854.99|5855.87|5855.37|5855.87|5855.37|5855.49|5854.99|238
1736880660000|2025-01-14 18:51:00|5855.74|5855.24|5856.12|5855.62|5856.62|5856.12|5855.74|5855.24|713
1736880670000|2025-01-14 18:51:10|5856.37|5855.87|5855.62|5855.12|5856.37|5855.87|5855.62|5855.12|527
1736880680000|2025-01-14 18:51:20|5855.37|5854.87|5856.12|5855.62|5856.12|5855.62|5855.37|5854.87|364
1736880690000|2025-01-14 18:51:30|5856.24|5855.74|5855.87|5855.37|5856.37|5855.87|5855.87|5855.37|313
1736880700000|2025-01-14 18:51:40|5855.62|5855.12|5855.87|5855.37|5856.12|5855.62|5855.62|5855.12|398
1736880710000|2025-01-14 18:51:50|5856.12|5855.62|5856.12|5855.62|5856.12|5855.62|5856.12|5855.62|103
1736880720000|2025-01-14 18:52:00|5856.37|5855.87|5858.12|5857.62|5858.12|5857.62|5856.37|5855.87|1005
1736880730000|2025-01-14 18:52:10|5857.62|5857.12|5857.12|5856.62|5857.87|5857.37|5857.12|5856.62|730
1736880740000|2025-01-14 18:52:20|5857.37|5856.87|5856.87|5856.37|5857.37|5856.87|5856.87|5856.37|283
1736880750000|2025-01-14 18:52:30|5857.12|5856.62|5857.37|5856.87|5857.37|5856.87|5857.12|5856.62|313
1736880760000|2025-01-14 18:52:40|5857.24|5856.74|5856.87|5856.37|5857.37|5856.87|5856.87|5856.37|486
1736880770000|2025-01-14 18:52:50|5857.12|5856.62|5856.62|5856.12|5857.37|5856.87|5856.62|5856.12|424
1736880780000|2025-01-14 18:53:00|5856.37|5855.87|5856.12|5855.62|5856.62|5856.12|5855.87|5855.37|577
1736880790000|2025-01-14 18:53:10|5856.37|5855.87|5856.62|5856.12|5857.12|5856.62|5856.37|5855.87|289
1736880800000|2025-01-14 18:53:20|5856.37|5855.87|5855.87|5855.37|5856.37|5855.87|5855.62|5855.12|269
1736880810000|2025-01-14 18:53:30|5855.62|5855.12|5855.37|5854.87|5855.62|5855.12|5854.99|5854.49|655
1736880820000|2025-01-14 18:53:40|5855.12|5854.62|5855.62|5855.12|5855.62|5855.12|5854.37|5853.87|871
1736880830000|2025-01-14 18:53:50|5855.37|5854.87|5855.37|5854.87|5855.62|5855.12|5855.12|5854.62|364
1736880840000|2025-01-14 18:54:00|5855.62|5855.12|5855.62|5855.12|5855.62|5855.12|5855.37|5854.87|291
1736880850000|2025-01-14 18:54:10|5855.87|5855.37|5855.49|5854.99|5856.37|5855.87|5855.49|5854.99|705
1736880860000|2025-01-14 18:54:20|5855.62|5855.12|5856.12|5855.62|5856.37|5855.87|5855.62|5855.12|301
1736880870000|2025-01-14 18:54:30|5856.37|5855.87|5856.37|5855.87|5856.62|5856.12|5856.37|5855.87|239
1736880880000|2025-01-14 18:54:40|5856.62|5856.12|5857.62|5857.12|5857.62|5857.12|5856.62|5856.12|494
1736880890000|2025-01-14 18:54:50|5857.87|5857.37|5858.12|5857.62|5858.12|5857.62|5857.87|5857.37|396
1736880900000|2025-01-14 18:55:00|5857.87|5857.37|5858.12|5857.62|5858.37|5857.87|5857.87|5857.37|576
1736880910000|2025-01-14 18:55:10|5857.87|5857.37|5857.37|5856.87|5858.12|5857.62|5857.37|5856.87|608
1736880920000|2025-01-14 18:55:20|5857.62|5857.12|5857.12|5856.62|5857.62|5857.12|5857.12|5856.62|215
1736880930000|2025-01-14 18:55:30|5857.37|5856.87|5857.37|5856.87|5857.62|5857.12|5857.24|5856.74|345
1736880940000|2025-01-14 18:55:40|5857.62|5857.12|5857.87|5857.37|5858.12|5857.62|5857.49|5856.99|202
1736880950000|2025-01-14 18:55:50|5858.12|5857.62|5858.37|5857.87|5858.62|5858.12|5857.87|5857.37|400
1736880960000|2025-01-14 18:56:00|5858.87|5858.37|5859.37|5858.87|5859.37|5858.87|5858.62|5858.12|728
1736880970000|2025-01-14 18:56:10|5859.62|5859.12|5859.12|5858.62|5859.62|5859.12|5858.87|5858.37|674
1736880980000|2025-01-14 18:56:20|5858.87|5858.37|5858.62|5858.12|5858.87|5858.37|5858.12|5857.62|445
1736880990000|2025-01-14 18:56:30|5858.87|5858.37|5858.62|5858.12|5858.87|5858.37|5858.62|5858.12|234
1736881000000|2025-01-14 18:56:40|5858.37|5857.87|5858.12|5857.62|5858.49|5857.99|5857.87|5857.37|414
1736881010000|2025-01-14 18:56:50|5858.37|5857.87|5858.37|5857.87|5858.37|5857.87|5858.12|5857.62|156
1736881020000|2025-01-14 18:57:00|5858.62|5858.12|5858.87|5858.37|5859.37|5858.87|5858.62|5858.12|432
1736881030000|2025-01-14 18:57:10|5859.12|5858.62|5858.87|5858.37|5859.12|5858.62|5858.62|5858.12|191
1736881040000|2025-01-14 18:57:20|5858.62|5858.12|5858.12|5857.62|5858.87|5858.37|5858.12|5857.62|276
1736881050000|2025-01-14 18:57:30|5858.37|5857.87|5858.12|5857.62|5858.37|5857.87|5858.12|5857.62|392
1736881060000|2025-01-14 18:57:40|5857.99|5857.49|5858.37|5857.87|5858.62|5858.12|5857.62|5857.12|384
1736881070000|2025-01-14 18:57:50|5858.12|5857.62|5857.62|5857.12|5858.12|5857.62|5857.37|5856.87|295
1736881080000|2025-01-14 18:58:00|5857.37|5856.87|5857.12|5856.62|5857.62|5857.12|5856.62|5856.12|728
1736881090000|2025-01-14 18:58:10|5857.37|5856.87|5856.62|5856.12|5857.37|5856.87|5856.62|5856.12|383
1736881100000|2025-01-14 18:58:20|5856.37|5855.87|5856.37|5855.87|5856.62|5856.12|5856.12|5855.62|684
1736881110000|2025-01-14 18:58:30|5856.62|5856.12|5856.62|5856.12|5856.87|5856.37|5856.49|5855.99|425
1736881120000|2025-01-14 18:58:40|5856.74|5856.24|5856.62|5856.12|5857.37|5856.87|5856.62|5856.12|343
1736881130000|2025-01-14 18:58:50|5856.87|5856.37|5856.37|5855.87|5856.87|5856.37|5855.87|5855.37|478
1736881140000|2025-01-14 18:59:00|5856.24|5855.74|5856.37|5855.87|5856.62|5856.12|5856.24|5855.74|531
1736881150000|2025-01-14 18:59:10|5856.49|5855.99|5856.87|5856.37|5856.87|5856.37|5856.37|5855.87|388
1736881160000|2025-01-14 18:59:20|5857.12|5856.62|5857.12|5856.62|5857.37|5856.87|5856.62|5856.12|492
1736881170000|2025-01-14 18:59:30|5857.37|5856.87|5857.12|5856.62|5857.37|5856.87|5856.87|5856.37|272
1736881180000|2025-01-14 18:59:40|5856.99|5856.49|5857.37|5856.87|5857.37|5856.87|5856.87|5856.37|216
1736881190000|2025-01-14 18:59:50|5857.12|5856.62|5856.87|5856.37|5857.12|5856.62|5856.87|5856.37|153
1736881200000|2025-01-14 19:00:00|5856.62|5856.12|5855.37|5854.87|5856.87|5856.37|5855.37|5854.87|1027
1736881210000|2025-01-14 19:00:10|5855.12|5854.62|5854.62|5854.12|5855.37|5854.87|5854.12|5853.62|1233
1736881220000|2025-01-14 19:00:20|5854.87|5854.37|5854.87|5854.37|5855.12|5854.62|5854.37|5853.87|544
1736881230000|2025-01-14 19:00:30|5854.62|5854.12|5855.87|5855.37|5855.87|5855.37|5854.62|5854.12|588
1736881240000|2025-01-14 19:00:40|5855.62|5855.12|5855.37|5854.87|5855.62|5855.12|5855.12|5854.62|408
1736881250000|2025-01-14 19:00:50|5855.24|5854.74|5855.37|5854.87|5855.62|5855.12|5855.12|5854.62|301
1736881260000|2025-01-14 19:01:00|5855.24|5854.74|5853.37|5852.87|5855.37|5854.87|5853.37|5852.87|1253
1736881270000|2025-01-14 19:01:10|5853.24|5852.74|5853.12|5852.62|5853.87|5853.37|5852.87|5852.37|760
1736881280000|2025-01-14 19:01:20|5852.87|5852.37|5852.62|5852.12|5853.37|5852.87|5852.12|5851.62|839
1736881290000|2025-01-14 19:01:30|5852.87|5852.37|5852.37|5851.87|5853.12|5852.62|5852.12|5851.62|646
1736881300000|2025-01-14 19:01:40|5852.24|5851.74|5852.12|5851.62|5852.37|5851.87|5851.62|5851.12|1057
1736881310000|2025-01-14 19:01:50|5852.37|5851.87|5853.62|5853.12|5853.62|5853.12|5852.37|5851.87|648
1736881320000|2025-01-14 19:02:00|5853.37|5852.87|5854.12|5853.62|5854.37|5853.87|5853.12|5852.62|543
1736881330000|2025-01-14 19:02:10|5854.37|5853.87|5854.87|5854.37|5854.87|5854.37|5853.87|5853.37|392
1736881340000|2025-01-14 19:02:20|5854.62|5854.12|5855.12|5854.62|5855.12|5854.62|5854.62|5854.12|555
1736881350000|2025-01-14 19:02:30|5854.87|5854.37|5856.37|5855.87|5856.37|5855.87|5854.87|5854.37|652
1736881360000|2025-01-14 19:02:40|5856.12|5855.62|5854.37|5853.87|5856.12|5855.62|5854.37|5853.87|650
1736881370000|2025-01-14 19:02:50|5854.12|5853.62|5854.87|5854.37|5854.87|5854.37|5853.87|5853.37|436
1736881380000|2025-01-14 19:03:00|5854.99|5854.49|5855.62|5855.12|5855.62|5855.12|5854.62|5854.12|550
1736881390000|2025-01-14 19:03:10|5855.12|5854.62|5855.37|5854.87|5855.87|5855.37|5855.12|5854.62|546
1736881400000|2025-01-14 19:03:20|5855.12|5854.62|5855.12|5854.62|5855.12|5854.62|5854.87|5854.37|278
1736881410000|2025-01-14 19:03:30|5854.87|5854.37|5854.12|5853.62|5854.87|5854.37|5853.62|5853.12|556
1736881420000|2025-01-14 19:03:40|5853.87|5853.37|5853.37|5852.87|5854.37|5853.87|5853.12|5852.62|422
1736881430000|2025-01-14 19:03:50|5853.12|5852.62|5852.62|5852.12|5853.12|5852.62|5852.62|5852.12|418
1736881440000|2025-01-14 19:04:00|5852.37|5851.87|5853.37|5852.87|5853.37|5852.87|5851.87|5851.37|822
1736881450000|2025-01-14 19:04:10|5853.62|5853.12|5853.37|5852.87|5853.87|5853.37|5853.37|5852.87|414
1736881460000|2025-01-14 19:04:20|5853.62|5853.12|5854.12|5853.62|5854.12|5853.62|5853.62|5853.12|183
1736881470000|2025-01-14 19:04:30|5853.87|5853.37|5854.37|5853.87|5854.62|5854.12|5853.62|5853.12|331
1736881480000|2025-01-14 19:04:40|5854.12|5853.62|5853.62|5853.12|5854.37|5853.87|5853.62|5853.12|448
1736881490000|2025-01-14 19:04:50|5853.87|5853.37|5854.12|5853.62|5854.12|5853.62|5853.87|5853.37|204
1736881500000|2025-01-14 19:05:00|5853.87|5853.37|5854.12|5853.62|5854.37|5853.87|5853.62|5853.12|298
1736881510000|2025-01-14 19:05:10|5854.37|5853.87|5854.62|5854.12|5854.62|5854.12|5854.12|5853.62|221
1736881520000|2025-01-14 19:05:20|5854.37|5853.87|5853.62|5853.12|5854.37|5853.87|5853.62|5853.12|453
1736881530000|2025-01-14 19:05:30|5853.87|5853.37|5854.12|5853.62|5854.12|5853.62|5853.87|5853.37|146
1736881540000|2025-01-14 19:05:40|5854.37|5853.87|5853.87|5853.37|5854.37|5853.87|5853.87|5853.37|256
1736881550000|2025-01-14 19:05:50|5853.74|5853.24|5853.12|5852.62|5853.74|5853.24|5852.87|5852.37|259
1736881560000|2025-01-14 19:06:00|5853.37|5852.87|5855.12|5854.62|5855.12|5854.62|5853.37|5852.87|400
1736881570000|2025-01-14 19:06:10|5855.37|5854.87|5856.62|5856.12|5856.62|5856.12|5855.37|5854.87|651
1736881580000|2025-01-14 19:06:20|5856.37|5855.87|5856.62|5856.12|5856.62|5856.12|5856.12|5855.62|489
1736881590000|2025-01-14 19:06:30|5856.37|5855.87|5855.87|5855.37|5856.62|5856.12|5855.87|5855.37|462
1736881600000|2025-01-14 19:06:40|5856.12|5855.62|5856.37|5855.87|5856.37|5855.87|5856.12|5855.62|229
1736881610000|2025-01-14 19:06:50|5856.12|5855.62|5855.87|5855.37|5856.12|5855.62|5855.87|5855.37|136
1736881620000|2025-01-14 19:07:00|5856.12|5855.62|5856.62|5856.12|5856.62|5856.12|5855.87|5855.37|401
1736881630000|2025-01-14 19:07:10|5856.37|5855.87|5854.87|5854.37|5856.37|5855.87|5854.37|5853.87|578
1736881640000|2025-01-14 19:07:20|5855.12|5854.62|5855.37|5854.87|5855.37|5854.87|5855.12|5854.62|193
1736881650000|2025-01-14 19:07:30|5855.62|5855.12|5855.62|5855.12|5855.87|5855.37|5855.37|5854.87|144
1736881660000|2025-01-14 19:07:40|5855.49|5854.99|5856.37|5855.87|5856.37|5855.87|5855.49|5854.99|176
1736881670000|2025-01-14 19:07:50|5856.12|5855.62|5856.74|5856.24|5856.87|5856.37|5856.12|5855.62|311
1736881680000|2025-01-14 19:08:00|5856.62|5856.12|5856.87|5856.37|5856.87|5856.37|5856.37|5855.87|158
1736881690000|2025-01-14 19:08:10|5856.99|5856.49|5857.37|5856.87|5857.37|5856.87|5856.87|5856.37|309
1736881700000|2025-01-14 19:08:20|5857.12|5856.62|5857.37|5856.87|5857.62|5857.12|5857.12|5856.62|436
1736881710000|2025-01-14 19:08:30|5857.62|5857.12|5858.12|5857.62|5858.37|5857.87|5857.37|5856.87|666
1736881720000|2025-01-14 19:08:40|5857.62|5857.12|5857.49|5856.99|5857.62|5857.12|5857.12|5856.62|234
1736881730000|2025-01-14 19:08:50|5857.37|5856.87|5857.37|5856.87|5857.62|5857.12|5857.12|5856.62|240
1736881740000|2025-01-14 19:09:00|5857.49|5856.99|5856.37|5855.87|5857.62|5857.12|5856.12|5855.62|360
1736881750000|2025-01-14 19:09:10|5856.62|5856.12|5855.49|5854.99|5856.62|5856.12|5855.12|5854.62|427
1736881760000|2025-01-14 19:09:20|5855.37|5854.87|5855.12|5854.62|5855.62|5855.12|5854.87|5854.37|378
1736881770000|2025-01-14 19:09:30|5854.87|5854.37|5854.37|5853.87|5855.12|5854.62|5854.37|5853.87|390
1736881780000|2025-01-14 19:09:40|5854.12|5853.62|5855.12|5854.62|5855.12|5854.62|5854.12|5853.62|345
1736881790000|2025-01-14 19:09:50|5854.87|5854.37|5854.87|5854.37|5855.12|5854.62|5854.62|5854.12|208
1736881800000|2025-01-14 19:10:00|5855.12|5854.62|5855.37|5854.87|5855.74|5855.24|5854.87|5854.37|621
1736881810000|2025-01-14 19:10:10|5855.12|5854.62|5855.12|5854.62|5855.24|5854.74|5855.12|5854.62|382
1736881820000|2025-01-14 19:10:20|5855.37|5854.87|5855.37|5854.87|5855.62|5855.12|5855.12|5854.62|183
1736881830000|2025-01-14 19:10:30|5855.24|5854.74|5854.37|5853.87|5855.24|5854.74|5854.12|5853.62|307
1736881840000|2025-01-14 19:10:40|5854.62|5854.12|5854.37|5853.87|5854.62|5854.12|5854.37|5853.87|112
1736881850000|2025-01-14 19:10:50|5854.24|5853.74|5854.87|5854.37|5854.87|5854.37|5854.12|5853.62|229
1736881860000|2025-01-14 19:11:00|5854.99|5854.49|5855.12|5854.62|5855.12|5854.62|5854.87|5854.37|208
1736881870000|2025-01-14 19:11:10|5854.99|5854.49|5854.62|5854.12|5855.12|5854.62|5854.37|5853.87|292
1736881880000|2025-01-14 19:11:20|5854.49|5853.99|5854.87|5854.37|5855.12|5854.62|5854.37|5853.87|136
1736881890000|2025-01-14 19:11:30|5854.74|5854.24|5854.62|5854.12|5854.74|5854.24|5854.37|5853.87|248
1736881900000|2025-01-14 19:11:40|5854.87|5854.37|5853.37|5852.87|5854.87|5854.37|5853.37|5852.87|341
1736881910000|2025-01-14 19:11:50|5853.62|5853.12|5854.37|5853.87|5854.37|5853.87|5853.37|5852.87|333
1736881920000|2025-01-14 19:12:00|5854.62|5854.12|5853.62|5853.12|5854.62|5854.12|5853.62|5853.12|347
1736881930000|2025-01-14 19:12:10|5853.74|5853.24|5853.37|5852.87|5853.87|5853.37|5853.37|5852.87|303
1736881940000|2025-01-14 19:12:20|5853.24|5852.74|5853.12|5852.62|5853.37|5852.87|5852.87|5852.37|327
1736881950000|2025-01-14 19:12:30|5852.99|5852.49|5852.37|5851.87|5853.12|5852.62|5851.87|5851.37|435
1736881960000|2025-01-14 19:12:40|5852.12|5851.62|5851.87|5851.37|5852.37|5851.87|5851.62|5851.12|756
1736881970000|2025-01-14 19:12:50|5851.62|5851.12|5851.62|5851.12|5851.87|5851.37|5851.37|5850.87|459
1736881980000|2025-01-14 19:13:00|5851.37|5850.87|5851.87|5851.37|5851.87|5851.37|5850.87|5850.37|603
1736881990000|2025-01-14 19:13:10|5852.12|5851.62|5852.12|5851.62|5852.12|5851.62|5851.87|5851.37|238
1736882000000|2025-01-14 19:13:20|5851.87|5851.37|5852.37|5851.87|5852.37|5851.87|5851.87|5851.37|206
1736882010000|2025-01-14 19:13:30|5852.12|5851.62|5852.37|5851.87|5852.37|5851.87|5851.62|5851.12|294
1736882020000|2025-01-14 19:13:40|5852.24|5851.74|5853.12|5852.62|5853.12|5852.62|5852.12|5851.62|251
1736882030000|2025-01-14 19:13:50|5853.24|5852.74|5853.62|5853.12|5853.87|5853.37|5853.24|5852.74|473
1736882040000|2025-01-14 19:14:00|5853.37|5852.87|5853.37|5852.87|5853.87|5853.37|5853.37|5852.87|374
1736882050000|2025-01-14 19:14:10|5853.62|5853.12|5854.12|5853.62|5854.37|5853.87|5853.62|5853.12|185
1736882060000|2025-01-14 19:14:20|5854.37|5853.87|5854.37|5853.87|5854.37|5853.87|5854.12|5853.62|192
1736882070000|2025-01-14 19:14:30|5854.62|5854.12|5854.62|5854.12|5854.62|5854.12|5854.12|5853.62|346
1736882080000|2025-01-14 19:14:40|5855.12|5854.62|5854.87|5854.37|5855.12|5854.62|5854.62|5854.12|316
1736882090000|2025-01-14 19:14:50|5854.62|5854.12|5854.62|5854.12|5854.87|5854.37|5854.62|5854.12|114
1736882100000|2025-01-14 19:15:00|5854.87|5854.37|5854.87|5854.37|5854.87|5854.37|5854.37|5853.87|315
1736882110000|2025-01-14 19:15:10|5854.62|5854.12|5855.12|5854.62|5855.37|5854.87|5854.62|5854.12|213
1736882120000|2025-01-14 19:15:20|5854.87|5854.37|5855.37|5854.87|5855.37|5854.87|5854.87|5854.37|235
1736882130000|2025-01-14 19:15:30|5855.87|5855.37|5855.37|5854.87|5855.87|5855.37|5855.12|5854.62|350
1736882140000|2025-01-14 19:15:40|5855.49|5854.99|5855.37|5854.87|5855.62|5855.12|5855.12|5854.62|276
1736882150000|2025-01-14 19:15:50|5855.62|5855.12|5855.62|5855.12|5855.62|5855.12|5855.37|5854.87|211
1736882160000|2025-01-14 19:16:00|5855.37|5854.87|5855.62|5855.12|5855.62|5855.12|5854.87|5854.37|281
1736882170000|2025-01-14 19:16:10|5855.49|5854.99|5854.87|5854.37|5855.62|5855.12|5854.87|5854.37|352
1736882180000|2025-01-14 19:16:20|5855.12|5854.62|5855.87|5855.37|5855.87|5855.37|5855.12|5854.62|365
1736882190000|2025-01-14 19:16:30|5856.12|5855.62|5855.37|5854.87|5856.12|5855.62|5855.37|5854.87|139
1736882200000|2025-01-14 19:16:40|5855.62|5855.12|5855.87|5855.37|5855.87|5855.37|5855.62|5855.12|104
1736882210000|2025-01-14 19:16:50|5855.62|5855.12|5855.12|5854.62|5855.87|5855.37|5854.87|5854.37|313
1736882220000|2025-01-14 19:17:00|5855.37|5854.87|5854.87|5854.37|5855.37|5854.87|5854.87|5854.37|273
1736882230000|2025-01-14 19:17:10|5855.12|5854.62|5854.87|5854.37|5855.12|5854.62|5854.37|5853.87|235
1736882240000|2025-01-14 19:17:20|5854.74|5854.24|5855.37|5854.87|5855.37|5854.87|5854.74|5854.24|365
1736882250000|2025-01-14 19:17:30|5855.62|5855.12|5855.37|5854.87|5855.62|5855.12|5855.37|5854.87|109
1736882260000|2025-01-14 19:17:40|5855.12|5854.62|5855.37|5854.87|5855.37|5854.87|5855.12|5854.62|98
1736882270000|2025-01-14 19:17:50|5855.62|5855.12|5856.62|5856.12|5856.62|5856.12|5855.37|5854.87|377
1736882280000|2025-01-14 19:18:00|5856.87|5856.37|5857.37|5856.87|5857.62|5857.12|5856.87|5856.37|411
1736882290000|2025-01-14 19:18:10|5857.62|5857.12|5857.62|5857.12|5857.62|5857.12|5856.87|5856.37|362
1736882300000|2025-01-14 19:18:20|5857.87|5857.37|5858.37|5857.87|5858.37|5857.87|5857.87|5857.37|584
1736882310000|2025-01-14 19:18:30|5858.62|5858.12|5858.74|5858.24|5859.12|5858.62|5858.62|5858.12|892
1736882320000|2025-01-14 19:18:40|5858.87|5858.37|5858.74|5858.24|5858.87|5858.37|5858.37|5857.87|303
1736882330000|2025-01-14 19:18:50|5858.87|5858.37|5859.62|5859.12|5859.62|5859.12|5858.87|5858.37|486
1736882340000|2025-01-14 19:19:00|5859.37|5858.87|5859.12|5858.62|5859.62|5859.12|5859.12|5858.62|484
1736882350000|2025-01-14 19:19:10|5858.87|5858.37|5857.62|5857.12|5858.87|5858.37|5857.62|5857.12|723
1736882360000|2025-01-14 19:19:20|5857.74|5857.24|5857.62|5857.12|5858.12|5857.62|5857.62|5857.12|238
1736882370000|2025-01-14 19:19:30|5857.87|5857.37|5857.37|5856.87|5857.87|5857.37|5857.12|5856.62|470
1736882380000|2025-01-14 19:19:40|5857.12|5856.62|5857.37|5856.87|5857.37|5856.87|5856.87|5856.37|141
1736882390000|2025-01-14 19:19:50|5857.12|5856.62|5857.87|5857.37|5857.87|5857.37|5857.12|5856.62|308
1736882400000|2025-01-14 19:20:00|5858.12|5857.62|5857.37|5856.87|5858.62|5858.12|5857.37|5856.87|555
1736882410000|2025-01-14 19:20:10|5857.49|5856.99|5857.37|5856.87|5857.87|5857.37|5857.37|5856.87|425
1736882420000|2025-01-14 19:20:20|5857.49|5856.99|5857.37|5856.87|5857.87|5857.37|5857.37|5856.87|197
1736882430000|2025-01-14 19:20:30|5857.49|5856.99|5856.87|5856.37|5857.87|5857.37|5856.87|5856.37|519
1736882440000|2025-01-14 19:20:40|5857.12|5856.62|5857.12|5856.62|5857.37|5856.87|5856.87|5856.37|229
1736882450000|2025-01-14 19:20:50|5856.99|5856.49|5856.12|5855.62|5856.99|5856.49|5855.87|5855.37|423
1736882460000|2025-01-14 19:21:00|5856.37|5855.87|5856.37|5855.87|5857.12|5856.62|5856.37|5855.87|457
1736882470000|2025-01-14 19:21:10|5856.12|5855.62|5856.62|5856.12|5856.62|5856.12|5855.87|5855.37|304
1736882480000|2025-01-14 19:21:20|5856.37|5855.87|5857.37|5856.87|5857.87|5857.37|5856.37|5855.87|380
1736882490000|2025-01-14 19:21:30|5857.12|5856.62|5857.12|5856.62|5857.37|5856.87|5857.12|5856.62|245
1736882500000|2025-01-14 19:21:40|5857.37|5856.87|5857.12|5856.62|5857.37|5856.87|5857.12|5856.62|138
1736882510000|2025-01-14 19:21:50|5857.24|5856.74|5857.12|5856.62|5857.24|5856.74|5856.87|5856.37|151
1736882520000|2025-01-14 19:22:00|5857.37|5856.87|5857.62|5857.12|5857.87|5857.37|5857.37|5856.87|330
1736882530000|2025-01-14 19:22:10|5857.87|5857.37|5858.37|5857.87|5858.62|5858.12|5857.87|5857.37|234
1736882540000|2025-01-14 19:22:20|5858.62|5858.12|5857.87|5857.37|5858.62|5858.12|5857.62|5857.12|187
1736882550000|2025-01-14 19:22:30|5858.12|5857.62|5857.87|5857.37|5858.37|5857.87|5857.87|5857.37|174
1736882560000|2025-01-14 19:22:40|5857.74|5857.24|5858.37|5857.87|5858.62|5858.12|5857.62|5857.12|460
1736882570000|2025-01-14 19:22:50|5858.62|5858.12|5857.87|5857.37|5858.62|5858.12|5857.87|5857.37|221
1736882580000|2025-01-14 19:23:00|5858.12|5857.62|5857.87|5857.37|5858.12|5857.62|5857.37|5856.87|288
1736882590000|2025-01-14 19:23:10|5857.62|5857.12|5857.37|5856.87|5857.87|5857.37|5857.12|5856.62|253
1736882600000|2025-01-14 19:23:20|5857.62|5857.12|5857.62|5857.12|5857.62|5857.12|5857.49|5856.99|46
1736882610000|2025-01-14 19:23:30|5858.12|5857.62|5858.12|5857.62|5858.12|5857.62|5857.87|5857.37|164
1736882620000|2025-01-14 19:23:40|5857.99|5857.49|5858.12|5857.62|5858.12|5857.62|5857.99|5857.49|129
1736882630000|2025-01-14 19:23:50|5857.99|5857.49|5857.87|5857.37|5857.99|5857.49|5857.62|5857.12|160
1736882640000|2025-01-14 19:24:00|5857.12|5856.62|5857.37|5856.87|5857.62|5857.12|5857.12|5856.62|471
1736882650000|2025-01-14 19:24:10|5857.62|5857.12|5857.87|5857.37|5857.87|5857.37|5857.62|5857.12|153
1736882660000|2025-01-14 19:24:20|5857.74|5857.24|5857.62|5857.12|5857.87|5857.37|5857.37|5856.87|153
1736882670000|2025-01-14 19:24:30|5857.49|5856.99|5858.37|5857.87|5858.37|5857.87|5857.37|5856.87|871
1736882680000|2025-01-14 19:24:40|5858.62|5858.12|5858.37|5857.87|5858.62|5858.12|5858.37|5857.87|283
1736882690000|2025-01-14 19:24:50|5858.49|5857.99|5858.37|5857.87|5858.62|5858.12|5858.37|5857.87|178
1736882700000|2025-01-14 19:25:00|5858.12|5857.62|5858.37|5857.87|5858.37|5857.87|5858.12|5857.62|91
1736882710000|2025-01-14 19:25:10|5858.12|5857.62|5859.12|5858.62|5859.12|5858.62|5858.12|5857.62|240
1736882720000|2025-01-14 19:25:20|5859.37|5858.87|5860.12|5859.62|5860.37|5859.87|5859.12|5858.62|1105
1736882730000|2025-01-14 19:25:30|5859.87|5859.37|5859.37|5858.87|5860.12|5859.62|5859.37|5858.87|257
1736882740000|2025-01-14 19:25:40|5859.12|5858.62|5858.12|5857.62|5859.12|5858.62|5858.12|5857.62|333
1736882750000|2025-01-14 19:25:50|5857.87|5857.37|5858.62|5858.12|5858.62|5858.12|5857.74|5857.24|431
1736882760000|2025-01-14 19:26:00|5858.37|5857.87|5858.37|5857.87|5858.74|5858.24|5858.37|5857.87|317
1736882770000|2025-01-14 19:26:10|5858.49|5857.99|5858.62|5858.12|5858.87|5858.37|5858.12|5857.62|252
1736882780000|2025-01-14 19:26:20|5858.87|5858.37|5858.12|5857.62|5858.87|5858.37|5858.12|5857.62|195
1736882790000|2025-01-14 19:26:30|5857.99|5857.49|5857.87|5857.37|5857.99|5857.49|5857.24|5856.74|556
1736882800000|2025-01-14 19:26:40|5858.12|5857.62|5858.37|5857.87|5858.62|5858.12|5858.12|5857.62|143
1736882810000|2025-01-14 19:26:50|5858.24|5857.74|5857.87|5857.37|5858.24|5857.74|5857.62|5857.12|155
1736882820000|2025-01-14 19:27:00|5858.12|5857.62|5857.37|5856.87|5858.12|5857.62|5857.12|5856.62|185
1736882830000|2025-01-14 19:27:10|5857.12|5856.62|5856.24|5855.74|5857.12|5856.62|5856.12|5855.62|405
1736882840000|2025-01-14 19:27:20|5856.12|5855.62|5855.37|5854.87|5856.37|5855.87|5855.37|5854.87|985
1736882850000|2025-01-14 19:27:30|5854.87|5854.37|5855.12|5854.62|5855.12|5854.62|5854.62|5854.12|597
1736882860000|2025-01-14 19:27:40|5854.99|5854.49|5855.37|5854.87|5855.62|5855.12|5854.62|5854.12|334
1736882870000|2025-01-14 19:27:50|5855.62|5855.12|5855.37|5854.87|5856.12|5855.62|5855.37|5854.87|326
1736882880000|2025-01-14 19:28:00|5855.62|5855.12|5854.87|5854.37|5855.62|5855.12|5854.87|5854.37|337
1736882890000|2025-01-14 19:28:10|5854.99|5854.49|5854.62|5854.12|5855.12|5854.62|5854.37|5853.87|187
1736882900000|2025-01-14 19:28:20|5854.87|5854.37|5854.12|5853.62|5854.87|5854.37|5853.87|5853.37|423
1736882910000|2025-01-14 19:28:30|5853.87|5853.37|5853.87|5853.37|5854.12|5853.62|5853.62|5853.12|255
1736882920000|2025-01-14 19:28:40|5853.74|5853.24|5854.12|5853.62|5854.37|5853.87|5853.74|5853.24|298
1736882930000|2025-01-14 19:28:50|5854.24|5853.74|5854.12|5853.62|5854.24|5853.74|5853.87|5853.37|211
1736882940000|2025-01-14 19:29:00|5854.37|5853.87|5853.87|5853.37|5854.37|5853.87|5853.62|5853.12|366
1736882950000|2025-01-14 19:29:10|5854.12|5853.62|5853.37|5852.87|5854.12|5853.62|5852.87|5852.37|393
1736882960000|2025-01-14 19:29:20|5853.62|5853.12|5854.62|5854.12|5854.62|5854.12|5853.62|5853.12|776
1736882970000|2025-01-14 19:29:30|5854.37|5853.87|5853.62|5853.12|5854.37|5853.87|5853.37|5852.87|200
1736882980000|2025-01-14 19:29:40|5853.37|5852.87|5853.12|5852.62|5853.62|5853.12|5853.12|5852.62|182
1736882990000|2025-01-14 19:29:50|5852.62|5852.12|5852.62|5852.12|5852.62|5852.12|5852.37|5851.87|522
1736883000000|2025-01-14 19:30:00|5852.87|5852.37|5851.37|5850.87|5853.12|5852.62|5851.37|5850.87|615
1736883010000|2025-01-14 19:30:10|5851.62|5851.12|5851.87|5851.37|5851.87|5851.37|5851.37|5850.87|420
1736883020000|2025-01-14 19:30:20|5852.12|5851.62|5852.87|5852.37|5852.87|5852.37|5852.12|5851.62|453
1736883030000|2025-01-14 19:30:30|5853.12|5852.62|5852.37|5851.87|5853.12|5852.62|5852.37|5851.87|553
1736883040000|2025-01-14 19:30:40|5851.87|5851.37|5852.37|5851.87|5852.37|5851.87|5851.87|5851.37|245
1736883050000|2025-01-14 19:30:50|5852.62|5852.12|5852.62|5852.12|5852.87|5852.37|5852.62|5852.12|400
1736883060000|2025-01-14 19:31:00|5852.74|5852.24|5852.37|5851.87|5852.87|5852.37|5851.62|5851.12|512
1736883070000|2025-01-14 19:31:10|5852.24|5851.74|5852.87|5852.37|5853.12|5852.62|5852.24|5851.74|439
1736883080000|2025-01-14 19:31:20|5852.74|5852.24|5853.12|5852.62|5853.62|5853.12|5852.62|5852.12|649
1736883090000|2025-01-14 19:31:30|5853.24|5852.74|5854.37|5853.87|5854.37|5853.87|5853.12|5852.62|447
1736883100000|2025-01-14 19:31:40|5854.12|5853.62|5854.24|5853.74|5854.37|5853.87|5853.12|5852.62|369
1736883110000|2025-01-14 19:31:50|5854.37|5853.87|5854.37|5853.87|5854.37|5853.87|5854.12|5853.62|259
1736883120000|2025-01-14 19:32:00|5854.62|5854.12|5855.37|5854.87|5855.37|5854.87|5854.62|5854.12|456
1736883130000|2025-01-14 19:32:10|5855.62|5855.12|5855.37|5854.87|5855.87|5855.37|5854.62|5854.12|583
1736883140000|2025-01-14 19:32:20|5855.62|5855.12|5855.37|5854.87|5855.87|5855.37|5855.37|5854.87|252
1736883150000|2025-01-14 19:32:30|5854.87|5854.37|5855.37|5854.87|5855.37|5854.87|5854.87|5854.37|233
1736883160000|2025-01-14 19:32:40|5855.24|5854.74|5855.37|5854.87|5855.62|5855.12|5855.12|5854.62|247
1736883170000|2025-01-14 19:32:50|5855.12|5854.62|5855.62|5855.12|5855.87|5855.37|5854.87|5854.37|206
1736883180000|2025-01-14 19:33:00|5855.37|5854.87|5856.62|5856.12|5856.62|5856.12|5855.12|5854.62|535
1736883190000|2025-01-14 19:33:10|5856.37|5855.87|5856.37|5855.87|5856.62|5856.12|5856.12|5855.62|416
1736883200000|2025-01-14 19:33:20|5856.62|5856.12|5856.37|5855.87|5856.62|5856.12|5856.12|5855.62|227
1736883210000|2025-01-14 19:33:30|5856.49|5855.99|5856.37|5855.87|5856.87|5856.37|5855.87|5855.37|417
1736883220000|2025-01-14 19:33:40|5856.49|5855.99|5856.62|5856.12|5856.62|5856.12|5856.37|5855.87|153
1736883230000|2025-01-14 19:33:50|5856.37|5855.87|5857.37|5856.87|5857.37|5856.87|5856.12|5855.62|269
1736883240000|2025-01-14 19:34:00|5857.62|5857.12|5857.87|5857.37|5858.12|5857.62|5857.37|5856.87|387
1736883250000|2025-01-14 19:34:10|5857.99|5857.49|5858.87|5858.37|5858.87|5858.37|5857.87|5857.37|511
1736883260000|2025-01-14 19:34:20|5858.62|5858.12|5857.62|5857.12|5859.12|5858.62|5857.62|5857.12|577
1736883270000|2025-01-14 19:34:30|5857.37|5856.87|5857.62|5857.12|5857.62|5857.12|5857.37|5856.87|259
1736883280000|2025-01-14 19:34:40|5857.49|5856.99|5857.62|5857.12|5857.62|5857.12|5857.12|5856.62|113
1736883290000|2025-01-14 19:34:50|5857.49|5856.99|5856.62|5856.12|5857.62|5857.12|5856.12|5855.62|577
1736883300000|2025-01-14 19:35:00|5856.37|5855.87|5856.87|5856.37|5857.12|5856.62|5856.37|5855.87|451
1736883310000|2025-01-14 19:35:10|5857.12|5856.62|5857.87|5857.37|5858.12|5857.62|5857.12|5856.62|365
1736883320000|2025-01-14 19:35:20|5857.74|5857.24|5857.12|5856.62|5857.87|5857.37|5857.12|5856.62|149
1736883330000|2025-01-14 19:35:30|5857.24|5856.74|5857.12|5856.62|5857.24|5856.74|5856.62|5856.12|206
1736883340000|2025-01-14 19:35:40|5856.87|5856.37|5857.12|5856.62|5857.12|5856.62|5856.37|5855.87|280
1736883350000|2025-01-14 19:35:50|5857.37|5856.87|5857.24|5856.74|5857.62|5857.12|5857.24|5856.74|143
1736883360000|2025-01-14 19:36:00|5857.37|5856.87|5858.62|5858.12|5858.62|5858.12|5857.37|5856.87|224
1736883370000|2025-01-14 19:36:10|5858.87|5858.37|5859.37|5858.87|5859.37|5858.87|5858.87|5858.37|241
1736883380000|2025-01-14 19:36:20|5859.62|5859.12|5859.37|5858.87|5859.62|5859.12|5859.37|5858.87|220
1736883390000|2025-01-14 19:36:30|5859.49|5858.99|5859.37|5858.87|5859.62|5859.12|5859.37|5858.87|272
1736883400000|2025-01-14 19:36:40|5859.62|5859.12|5859.37|5858.87|5859.62|5859.12|5859.37|5858.87|185
1736883410000|2025-01-14 19:36:50|5859.12|5858.62|5858.62|5858.12|5859.37|5858.87|5858.62|5858.12|232
1736883420000|2025-01-14 19:37:00|5858.12|5857.62|5858.12|5857.62|5858.12|5857.62|5857.37|5856.87|516
1736883430000|2025-01-14 19:37:10|5858.24|5857.74|5858.12|5857.62|5858.37|5857.87|5857.87|5857.37|191
1736883440000|2025-01-14 19:37:20|5857.62|5857.12|5857.87|5857.37|5858.12|5857.62|5857.37|5856.87|318
1736883450000|2025-01-14 19:37:30|5858.12|5857.62|5857.87|5857.37|5858.12|5857.62|5857.87|5857.37|181
1736883460000|2025-01-14 19:37:40|5857.62|5857.12|5857.62|5857.12|5857.87|5857.37|5857.62|5857.12|117
1736883470000|2025-01-14 19:37:50|5857.37|5856.87|5858.12|5857.62|5858.12|5857.62|5857.37|5856.87|157
1736883480000|2025-01-14 19:38:00|5857.62|5857.12|5858.37|5857.87|5858.37|5857.87|5857.62|5857.12|310
1736883490000|2025-01-14 19:38:10|5858.12|5857.62|5857.87|5857.37|5858.12|5857.62|5857.74|5857.24|88
1736883500000|2025-01-14 19:38:20|5857.99|5857.49|5857.87|5857.37|5858.12|5857.62|5857.87|5857.37|99
1736883510000|2025-01-14 19:38:30|5858.12|5857.62|5858.12|5857.62|5858.24|5857.74|5857.87|5857.37|194
1736883520000|2025-01-14 19:38:40|5857.87|5857.37|5857.37|5856.87|5857.87|5857.37|5857.37|5856.87|299
1736883530000|2025-01-14 19:38:50|5857.62|5857.12|5858.62|5858.12|5858.87|5858.37|5857.37|5856.87|324
1736883540000|2025-01-14 19:39:00|5858.87|5858.37|5858.37|5857.87|5859.12|5858.62|5858.37|5857.87|377
1736883550000|2025-01-14 19:39:10|5858.62|5858.12|5858.12|5857.62|5858.62|5858.12|5857.99|5857.49|199
1736883560000|2025-01-14 19:39:20|5857.87|5857.37|5857.62|5857.12|5858.12|5857.62|5857.37|5856.87|446
1736883570000|2025-01-14 19:39:30|5857.37|5856.87|5857.12|5856.62|5857.62|5857.12|5857.12|5856.62|199
1736883580000|2025-01-14 19:39:40|5857.37|5856.87|5857.37|5856.87|5857.62|5857.12|5857.37|5856.87|209
1736883590000|2025-01-14 19:39:50|5857.12|5856.62|5857.62|5857.12|5857.62|5857.12|5857.12|5856.62|94
1736883600000|2025-01-14 19:40:00|5857.37|5856.87|5856.87|5856.37|5857.49|5856.99|5856.87|5856.37|184
1736883610000|2025-01-14 19:40:10|5857.12|5856.62|5856.12|5855.62|5857.37|5856.87|5855.87|5855.37|444
1736883620000|2025-01-14 19:40:20|5856.62|5856.12|5855.62|5855.12|5856.62|5856.12|5855.62|5855.12|563
1736883630000|2025-01-14 19:40:30|5855.87|5855.37|5856.37|5855.87|5856.62|5856.12|5855.62|5855.12|414
1736883640000|2025-01-14 19:40:40|5856.24|5855.74|5857.12|5856.62|5857.37|5856.87|5856.24|5855.74|418
1736883650000|2025-01-14 19:40:50|5856.87|5856.37|5856.74|5856.24|5857.24|5856.74|5856.62|5856.12|250
1736883660000|2025-01-14 19:41:00|5856.62|5856.12|5856.62|5856.12|5856.62|5856.12|5856.37|5855.87|272
1736883670000|2025-01-14 19:41:10|5856.49|5855.99|5857.12|5856.62|5857.37|5856.87|5855.87|5855.37|479
1736883680000|2025-01-14 19:41:20|5857.24|5856.74|5857.62|5857.12|5857.87|5857.37|5857.12|5856.62|299
1736883690000|2025-01-14 19:41:30|5857.87|5857.37|5857.12|5856.62|5857.87|5857.37|5856.87|5856.37|269
1736883700000|2025-01-14 19:41:40|5856.87|5856.37|5857.37|5856.87|5857.37|5856.87|5856.87|5856.37|101
1736883710000|2025-01-14 19:41:50|5857.62|5857.12|5857.62|5857.12|5857.87|5857.37|5857.37|5856.87|251
1736883720000|2025-01-14 19:42:00|5857.37|5856.87|5857.12|5856.62|5857.87|5857.37|5857.12|5856.62|263
1736883730000|2025-01-14 19:42:10|5857.37|5856.87|5856.62|5856.12|5857.37|5856.87|5856.37|5855.87|195
1736883740000|2025-01-14 19:42:20|5856.49|5855.99|5856.87|5856.37|5856.87|5856.37|5856.37|5855.87|153
1736883750000|2025-01-14 19:42:30|5856.37|5855.87|5856.12|5855.62|5856.37|5855.87|5855.37|5854.87|713
1736883760000|2025-01-14 19:42:40|5855.99|5855.49|5856.12|5855.62|5856.12|5855.62|5855.87|5855.37|182
1736883770000|2025-01-14 19:42:50|5856.37|5855.87|5855.87|5855.37|5856.62|5856.12|5855.87|5855.37|201
1736883780000|2025-01-14 19:43:00|5855.62|5855.12|5855.87|5855.37|5855.87|5855.37|5855.62|5855.12|170
1736883790000|2025-01-14 19:43:10|5855.62|5855.12|5855.12|5854.62|5855.62|5855.12|5855.12|5854.62|237
1736883800000|2025-01-14 19:43:20|5854.87|5854.37|5855.12|5854.62|5855.62|5855.12|5854.87|5854.37|361
1736883810000|2025-01-14 19:43:30|5855.37|5854.87|5855.37|5854.87|5855.62|5855.12|5855.12|5854.62|112
1736883820000|2025-01-14 19:43:40|5855.12|5854.62|5854.87|5854.37|5855.12|5854.62|5854.62|5854.12|157
1736883830000|2025-01-14 19:43:50|5854.62|5854.12|5854.62|5854.12|5854.87|5854.37|5854.62|5854.12|185
1736883840000|2025-01-14 19:44:00|5854.49|5853.99|5854.12|5853.62|5854.87|5854.37|5854.12|5853.62|418
1736883850000|2025-01-14 19:44:10|5853.87|5853.37|5853.87|5853.37|5854.62|5854.12|5853.87|5853.37|344
1736883860000|2025-01-14 19:44:20|5854.12|5853.62|5853.12|5852.62|5854.12|5853.62|5853.12|5852.62|334
1736883870000|2025-01-14 19:44:30|5853.37|5852.87|5852.62|5852.12|5853.37|5852.87|5852.62|5852.12|652
1736883880000|2025-01-14 19:44:40|5852.74|5852.24|5853.87|5853.37|5853.87|5853.37|5852.74|5852.24|430
1736883890000|2025-01-14 19:44:50|5853.62|5853.12|5853.37|5852.87|5853.62|5853.12|5853.37|5852.87|143
1736883900000|2025-01-14 19:45:00|5853.62|5853.12|5852.62|5852.12|5853.62|5853.12|5852.62|5852.12|243
1736883910000|2025-01-14 19:45:10|5852.74|5852.24|5852.62|5852.12|5853.12|5852.62|5852.37|5851.87|541
1736883920000|2025-01-14 19:45:20|5852.37|5851.87|5851.87|5851.37|5852.62|5852.12|5851.87|5851.37|662
1736883930000|2025-01-14 19:45:30|5851.62|5851.12|5852.37|5851.87|5852.37|5851.87|5851.49|5850.99|454
1736883940000|2025-01-14 19:45:40|5852.12|5851.62|5852.12|5851.62|5852.37|5851.87|5851.87|5851.37|158
1736883950000|2025-01-14 19:45:50|5852.24|5851.74|5852.37|5851.87|5852.37|5851.87|5851.87|5851.37|249
1736883960000|2025-01-14 19:46:00|5851.99|5851.49|5851.37|5850.87|5852.12|5851.62|5851.12|5850.62|644
1736883970000|2025-01-14 19:46:10|5851.62|5851.12|5851.87|5851.37|5851.87|5851.37|5851.37|5850.87|212
1736883980000|2025-01-14 19:46:20|5851.62|5851.12|5852.37|5851.87|5852.37|5851.87|5851.37|5850.87|300
1736883990000|2025-01-14 19:46:30|5852.12|5851.62|5851.62|5851.12|5852.37|5851.87|5851.37|5850.87|296
1736884000000|2025-01-14 19:46:40|5851.37|5850.87|5851.62|5851.12|5851.62|5851.12|5851.12|5850.62|440
1736884010000|2025-01-14 19:46:50|5851.87|5851.37|5851.62|5851.12|5851.87|5851.37|5851.62|5851.12|162
1736884020000|2025-01-14 19:47:00|5851.49|5850.99|5851.62|5851.12|5852.87|5852.37|5851.37|5850.87|611
1736884030000|2025-01-14 19:47:10|5851.49|5850.99|5851.62|5851.12|5851.62|5851.12|5851.37|5850.87|123
1736884040000|2025-01-14 19:47:20|5851.37|5850.87|5851.12|5850.62|5851.62|5851.12|5851.12|5850.62|290
1736884050000|2025-01-14 19:47:30|5851.24|5850.74|5851.62|5851.12|5851.87|5851.37|5851.24|5850.74|184
1736884060000|2025-01-14 19:47:40|5851.37|5850.87|5852.12|5851.62|5852.12|5851.62|5851.37|5850.87|179
1736884070000|2025-01-14 19:47:50|5851.87|5851.37|5852.12|5851.62|5852.62|5852.12|5851.87|5851.37|260
1736884080000|2025-01-14 19:48:00|5852.37|5851.87|5852.62|5852.12|5852.62|5852.12|5852.24|5851.74|234
1736884090000|2025-01-14 19:48:10|5852.49|5851.99|5853.37|5852.87|5853.62|5853.12|5852.49|5851.99|522
1736884100000|2025-01-14 19:48:20|5853.12|5852.62|5852.37|5851.87|5853.12|5852.62|5852.37|5851.87|354
1736884110000|2025-01-14 19:48:30|5852.24|5851.74|5852.12|5851.62|5852.49|5851.99|5852.12|5851.62|198
1736884120000|2025-01-14 19:48:40|5851.99|5851.49|5852.37|5851.87|5852.37|5851.87|5851.87|5851.37|163
1736884130000|2025-01-14 19:48:50|5852.62|5852.12|5852.62|5852.12|5852.87|5852.37|5852.37|5851.87|201
1736884140000|2025-01-14 19:49:00|5852.87|5852.37|5852.62|5852.12|5853.12|5852.62|5852.37|5851.87|250
1736884150000|2025-01-14 19:49:10|5852.49|5851.99|5851.37|5850.87|5852.49|5851.99|5851.12|5850.62|405
1736884160000|2025-01-14 19:49:20|5851.12|5850.62|5850.12|5849.62|5851.12|5850.62|5850.12|5849.62|1100
1736884170000|2025-01-14 19:49:30|5850.37|5849.87|5850.37|5849.87|5850.87|5850.37|5850.12|5849.62|440
1736884180000|2025-01-14 19:49:40|5850.12|5849.62|5850.87|5850.37|5851.12|5850.62|5850.12|5849.62|348
1736884190000|2025-01-14 19:49:50|5850.62|5850.12|5850.62|5850.12|5850.87|5850.37|5850.37|5849.87|239
1736884200000|2025-01-14 19:50:00|5850.87|5850.37|5850.37|5849.87|5850.87|5850.37|5850.37|5849.87|393
1736884210000|2025-01-14 19:50:10|5850.62|5850.12|5850.12|5849.62|5850.62|5850.12|5849.87|5849.37|850
1736884220000|2025-01-14 19:50:20|5849.87|5849.37|5849.87|5849.37|5850.12|5849.62|5849.62|5849.12|396
1736884230000|2025-01-14 19:50:30|5849.62|5849.12|5848.37|5847.87|5849.62|5849.12|5848.37|5847.87|861
1736884240000|2025-01-14 19:50:40|5848.62|5848.12|5848.62|5848.12|5849.37|5848.87|5848.62|5848.12|590
1736884250000|2025-01-14 19:50:50|5848.37|5847.87|5848.62|5848.12|5848.62|5848.12|5848.12|5847.62|639
1736884260000|2025-01-14 19:51:00|5848.49|5847.99|5846.87|5846.37|5848.62|5848.12|5846.87|5846.37|1037
1736884270000|2025-01-14 19:51:10|5847.12|5846.62|5846.87|5846.37|5847.37|5846.87|5846.62|5846.12|723
1736884280000|2025-01-14 19:51:20|5846.99|5846.49|5846.87|5846.37|5847.37|5846.87|5846.74|5846.24|519
1736884290000|2025-01-14 19:51:30|5847.12|5846.62|5846.87|5846.37|5847.12|5846.62|5846.62|5846.12|491
1736884300000|2025-01-14 19:51:40|5846.74|5846.24|5846.87|5846.37|5847.37|5846.87|5846.74|5846.24|405
1736884310000|2025-01-14 19:51:50|5847.12|5846.62|5844.87|5844.37|5847.12|5846.62|5844.62|5844.12|1003
1736884320000|2025-01-14 19:52:00|5844.37|5843.87|5845.12|5844.62|5845.37|5844.87|5843.87|5843.37|1222
1736884330000|2025-01-14 19:52:10|5845.37|5844.87|5845.99|5845.49|5846.12|5845.62|5845.37|5844.87|855
1736884340000|2025-01-14 19:52:20|5845.87|5845.37|5845.12|5844.62|5845.87|5845.37|5844.87|5844.37|381
1736884350000|2025-01-14 19:52:30|5844.99|5844.49|5845.12|5844.62|5845.37|5844.87|5844.62|5844.12|405
1736884360000|2025-01-14 19:52:40|5845.37|5844.87|5845.12|5844.62|5845.87|5845.37|5844.62|5844.12|497
1736884370000|2025-01-14 19:52:50|5844.87|5844.37|5843.87|5843.37|5845.12|5844.62|5843.87|5843.37|484
1736884380000|2025-01-14 19:53:00|5844.12|5843.62|5843.37|5842.87|5844.12|5843.62|5842.87|5842.37|861
1736884390000|2025-01-14 19:53:10|5843.12|5842.62|5842.37|5841.87|5843.12|5842.62|5842.12|5841.62|802
1736884400000|2025-01-14 19:53:20|5842.62|5842.12|5842.37|5841.87|5842.87|5842.37|5841.87|5841.37|831
1736884410000|2025-01-14 19:53:30|5842.12|5841.62|5842.87|5842.37|5842.87|5842.37|5841.87|5841.37|506
1736884420000|2025-01-14 19:53:40|5842.62|5842.12|5841.87|5841.37|5842.74|5842.24|5841.87|5841.37|688
1736884430000|2025-01-14 19:53:50|5841.37|5840.87|5841.37|5840.87|5841.87|5841.37|5840.87|5840.37|1136
1736884440000|2025-01-14 19:54:00|5841.12|5840.62|5840.87|5840.37|5841.37|5840.87|5840.62|5840.12|517
1736884450000|2025-01-14 19:54:10|5841.12|5840.62|5841.12|5840.62|5841.37|5840.87|5840.37|5839.87|678
1736884460000|2025-01-14 19:54:20|5841.37|5840.87|5841.99|5841.49|5842.12|5841.62|5841.12|5840.62|633
1736884470000|2025-01-14 19:54:30|5842.12|5841.62|5841.37|5840.87|5842.12|5841.62|5840.62|5840.12|769
1736884480000|2025-01-14 19:54:40|5841.62|5841.12|5841.12|5840.62|5841.87|5841.37|5841.12|5840.62|513
1736884490000|2025-01-14 19:54:50|5840.87|5840.37|5839.87|5839.37|5841.12|5840.62|5838.87|5838.37|1108
1736884500000|2025-01-14 19:55:00|5840.12|5839.62|5839.37|5838.87|5840.12|5839.62|5839.12|5838.62|865
1736884510000|2025-01-14 19:55:10|5839.62|5839.12|5840.12|5839.62|5840.37|5839.87|5839.62|5839.12|769
1736884520000|2025-01-14 19:55:20|5840.37|5839.87|5839.62|5839.12|5840.37|5839.87|5839.62|5839.12|443
1736884530000|2025-01-14 19:55:30|5839.37|5838.87|5839.62|5839.12|5839.62|5839.12|5839.37|5838.87|439
1736884540000|2025-01-14 19:55:40|5839.74|5839.24|5838.87|5838.37|5840.37|5839.87|5838.87|5838.37|501
1736884550000|2025-01-14 19:55:50|5839.12|5838.62|5838.62|5838.12|5839.37|5838.87|5838.37|5837.87|471
1736884560000|2025-01-14 19:56:00|5837.87|5837.37|5837.37|5836.87|5838.12|5837.62|5836.62|5836.12|1539
1736884570000|2025-01-14 19:56:10|5837.24|5836.74|5835.87|5835.37|5837.24|5836.74|5834.87|5834.37|1303
1736884580000|2025-01-14 19:56:20|5835.62|5835.12|5835.12|5834.62|5835.87|5835.37|5835.12|5834.62|839
1736884590000|2025-01-14 19:56:30|5835.37|5834.87|5833.37|5832.87|5835.37|5834.87|5833.37|5832.87|1101
1736884600000|2025-01-14 19:56:40|5833.12|5832.62|5833.37|5832.87|5833.37|5832.87|5832.24|5831.74|1399
1736884610000|2025-01-14 19:56:50|5833.12|5832.62|5832.87|5832.37|5833.37|5832.87|5832.37|5831.87|1115
1736884620000|2025-01-14 19:57:00|5832.62|5832.12|5833.24|5832.74|5833.62|5833.12|5831.12|5830.62|1892
1736884630000|2025-01-14 19:57:10|5832.62|5832.12|5831.87|5831.37|5832.62|5832.12|5831.37|5830.87|918
1736884640000|2025-01-14 19:57:20|5831.62|5831.12|5831.12|5830.62|5831.62|5831.12|5830.62|5830.12|1016
1736884650000|2025-01-14 19:57:30|5831.37|5830.87|5832.37|5831.87|5832.87|5832.37|5831.37|5830.87|1337
1736884660000|2025-01-14 19:57:40|5832.62|5832.12|5830.87|5830.37|5832.99|5832.49|5830.62|5830.12|794
1736884670000|2025-01-14 19:57:50|5830.62|5830.12|5831.12|5830.62|5831.49|5830.99|5830.37|5829.87|557
1736884680000|2025-01-14 19:58:00|5830.87|5830.37|5830.37|5829.87|5831.62|5831.12|5830.12|5829.62|1080
1736884690000|2025-01-14 19:58:10|5830.12|5829.62|5830.12|5829.62|5830.12|5829.62|5829.37|5828.87|1065
1736884700000|2025-01-14 19:58:20|5830.37|5829.87|5831.37|5830.87|5831.37|5830.87|5829.87|5829.37|798
1736884710000|2025-01-14 19:58:30|5831.12|5830.62|5829.62|5829.12|5831.62|5831.12|5829.62|5829.12|895
1736884720000|2025-01-14 19:58:40|5829.12|5828.62|5829.62|5829.12|5829.62|5829.12|5828.87|5828.37|1057
1736884730000|2025-01-14 19:58:50|5830.12|5829.62|5829.62|5829.12|5830.37|5829.87|5829.37|5828.87|654
1736884740000|2025-01-14 19:59:00|5829.49|5828.99|5826.87|5826.37|5830.37|5829.87|5826.12|5825.62|2051
1736884750000|2025-01-14 19:59:10|5826.62|5826.12|5826.12|5825.62|5827.12|5826.62|5825.87|5825.37|1562
1736884760000|2025-01-14 19:59:20|5825.87|5825.37|5826.62|5826.12|5827.62|5827.12|5825.62|5825.12|1252
1736884770000|2025-01-14 19:59:30|5826.37|5825.87|5826.87|5826.37|5827.37|5826.87|5826.12|5825.62|1357
1736884780000|2025-01-14 19:59:40|5827.12|5826.62|5827.62|5827.12|5827.62|5827.12|5826.87|5826.37|930
1736884790000|2025-01-14 19:59:50|5827.12|5826.62|5827.12|5826.62|5828.37|5827.87|5827.12|5826.62|1066
1736884800000|2025-01-14 20:00:00|5827.37|5826.87|5829.87|5829.37|5830.37|5829.87|5827.12|5826.62|2548
1736884810000|2025-01-14 20:00:10|5829.37|5828.87|5829.37|5828.87|5829.37|5828.87|5828.12|5827.62|1153
1736884820000|2025-01-14 20:00:20|5829.12|5828.62|5827.12|5826.62|5829.12|5828.62|5826.87|5826.37|1129
1736884830000|2025-01-14 20:00:30|5826.87|5826.37|5826.37|5825.87|5826.87|5826.37|5825.37|5824.87|1466
1736884840000|2025-01-14 20:00:40|5826.62|5826.12|5825.12|5824.62|5826.62|5826.12|5824.87|5824.37|1068
1736884850000|2025-01-14 20:00:50|5824.12|5823.62|5824.62|5824.12|5824.62|5824.12|5824.12|5823.62|981
1736884860000|2025-01-14 20:01:00|5825.12|5824.62|5824.12|5823.62|5825.37|5824.87|5823.12|5822.62|2132
1736884870000|2025-01-14 20:01:10|5824.87|5824.37|5824.37|5823.87|5824.87|5824.37|5823.87|5823.37|1031
1736884880000|2025-01-14 20:01:20|5824.12|5823.62|5822.87|5822.37|5824.62|5824.12|5822.62|5822.12|1091
1736884890000|2025-01-14 20:01:30|5822.62|5822.12|5824.37|5823.87|5824.62|5824.12|5822.37|5821.87|1548
1736884900000|2025-01-14 20:01:40|5824.12|5823.62|5822.87|5822.37|5824.12|5823.62|5822.62|5822.12|803
1736884910000|2025-01-14 20:01:50|5823.12|5822.62|5822.87|5822.37|5824.37|5823.87|5822.87|5822.37|801
1736884920000|2025-01-14 20:02:00|5822.62|5822.12|5823.12|5822.62|5824.12|5823.62|5822.62|5822.12|1000
1736884930000|2025-01-14 20:02:10|5822.87|5822.37|5823.49|5822.99|5824.12|5823.62|5822.87|5822.37|750
1736884940000|2025-01-14 20:02:20|5823.37|5822.87|5821.87|5821.37|5823.62|5823.12|5821.37|5820.87|1580
1736884950000|2025-01-14 20:02:30|5821.62|5821.12|5817.87|5817.37|5821.62|5821.12|5817.87|5817.37|1800
1736884960000|2025-01-14 20:02:40|5818.37|5817.87|5817.74|5817.24|5819.12|5818.62|5817.37|5816.87|2034
1736884970000|2025-01-14 20:02:50|5817.12|5816.62|5818.12|5817.62|5818.12|5817.62|5816.87|5816.37|1455
1736884980000|2025-01-14 20:03:00|5818.37|5817.87|5819.87|5819.37|5820.37|5819.87|5817.62|5817.12|2066
1736884990000|2025-01-14 20:03:10|5819.37|5818.87|5820.37|5819.87|5820.87|5820.37|5818.87|5818.37|1432
1736885000000|2025-01-14 20:03:20|5819.62|5819.12|5817.87|5817.37|5819.62|5819.12|5817.12|5816.62|1608
1736885010000|2025-01-14 20:03:30|5817.62|5817.12|5817.62|5817.12|5818.12|5817.62|5817.12|5816.62|902
1736885020000|2025-01-14 20:03:40|5818.12|5817.62|5820.12|5819.62|5820.62|5820.12|5818.12|5817.62|1398
1736885030000|2025-01-14 20:03:50|5819.87|5819.37|5820.62|5820.12|5820.87|5820.37|5819.87|5819.37|1125
1736885040000|2025-01-14 20:04:00|5820.37|5819.87|5816.37|5815.87|5820.37|5819.87|5816.12|5815.62|2045
1736885050000|2025-01-14 20:04:10|5816.12|5815.62|5815.87|5815.37|5816.62|5816.12|5815.12|5814.62|1329
1736885060000|2025-01-14 20:04:20|5815.62|5815.12|5816.87|5816.37|5817.12|5816.62|5815.62|5815.12|990
1736885070000|2025-01-14 20:04:30|5817.12|5816.62|5811.87|5811.37|5817.37|5816.87|5811.87|5811.37|2479
1736885080000|2025-01-14 20:04:40|5812.12|5811.62|5813.62|5813.12|5813.87|5813.37|5812.12|5811.62|1828
1736885090000|2025-01-14 20:04:50|5814.12|5813.62|5813.87|5813.37|5814.62|5814.12|5813.37|5812.87|1131
1736885100000|2025-01-14 20:05:00|5813.12|5812.62|5813.62|5813.12|5813.62|5813.12|5811.87|5811.37|1646
1736885110000|2025-01-14 20:05:10|5813.37|5812.87|5815.62|5815.12|5816.62|5816.12|5812.87|5812.37|1903
1736885120000|2025-01-14 20:05:20|5815.37|5814.87|5815.62|5815.12|5815.87|5815.37|5813.62|5813.12|1433
1736885130000|2025-01-14 20:05:30|5815.87|5815.37|5816.12|5815.62|5816.37|5815.87|5815.37|5814.87|1458
1736885140000|2025-01-14 20:05:40|5815.87|5815.37|5816.12|5815.62|5816.37|5815.87|5814.87|5814.37|958
1736885150000|2025-01-14 20:05:50|5816.87|5816.37|5816.87|5816.37|5817.37|5816.87|5816.37|5815.87|1800
1736885160000|2025-01-14 20:06:00|5817.12|5816.62|5815.12|5814.62|5817.12|5816.62|5815.12|5814.62|1761
1736885170000|2025-01-14 20:06:10|5815.37|5814.87|5816.62|5816.12|5817.24|5816.74|5815.37|5814.87|1266
1736885180000|2025-01-14 20:06:20|5816.87|5816.37|5814.12|5813.62|5817.87|5817.37|5814.12|5813.62|1895
1736885190000|2025-01-14 20:06:30|5813.87|5813.37|5814.87|5814.37|5815.12|5814.62|5813.62|5813.12|1074
1736885200000|2025-01-14 20:06:40|5815.12|5814.62|5814.49|5813.99|5815.62|5815.12|5814.49|5813.99|728
1736885210000|2025-01-14 20:06:50|5814.12|5813.62|5814.37|5813.87|5815.12|5814.62|5813.62|5813.12|1048
1736885220000|2025-01-14 20:07:00|5814.62|5814.12|5810.62|5810.12|5814.62|5814.12|5810.62|5810.12|2375
1736885230000|2025-01-14 20:07:10|5811.37|5810.87|5814.12|5813.62|5814.12|5813.62|5811.12|5810.62|1447
1736885240000|2025-01-14 20:07:20|5814.37|5813.87|5813.62|5813.12|5814.62|5814.12|5813.62|5813.12|1580
1736885250000|2025-01-14 20:07:30|5813.37|5812.87|5814.49|5813.99|5814.87|5814.37|5812.62|5812.12|1228
1736885260000|2025-01-14 20:07:40|5814.62|5814.12|5815.87|5815.37|5815.87|5815.37|5814.12|5813.62|811
1736885270000|2025-01-14 20:07:50|5815.62|5815.12|5815.37|5814.87|5815.87|5815.37|5814.37|5813.87|814
1736885280000|2025-01-14 20:08:00|5816.12|5815.62|5817.37|5816.87|5817.62|5817.12|5816.12|5815.62|1716
1736885290000|2025-01-14 20:08:10|5817.12|5816.62|5818.37|5817.87|5819.12|5818.62|5816.37|5815.87|1730
1736885300000|2025-01-14 20:08:20|5818.62|5818.12|5817.37|5816.87|5818.62|5818.12|5817.37|5816.87|1291
1736885310000|2025-01-14 20:08:30|5817.12|5816.62|5815.24|5814.74|5817.87|5817.37|5815.12|5814.62|1059
1736885320000|2025-01-14 20:08:40|5815.12|5814.62|5817.62|5817.12|5817.62|5817.12|5815.12|5814.62|1260
1736885330000|2025-01-14 20:08:50|5817.12|5816.62|5818.62|5818.12|5819.37|5818.87|5816.87|5816.37|1103
1736885340000|2025-01-14 20:09:00|5818.12|5817.62|5819.12|5818.62|5819.12|5818.62|5818.12|5817.62|1074
1736885350000|2025-01-14 20:09:10|5818.87|5818.37|5819.62|5819.12|5820.12|5819.62|5818.87|5818.37|1234
1736885360000|2025-01-14 20:09:20|5819.37|5818.87|5816.62|5816.12|5819.87|5819.37|5816.37|5815.87|1492
1736885370000|2025-01-14 20:09:30|5816.87|5816.37|5817.12|5816.62|5817.37|5816.87|5816.37|5815.87|675
1736885380000|2025-01-14 20:09:40|5817.37|5816.87|5818.12|5817.62|5818.24|5817.74|5817.24|5816.74|670
1736885390000|2025-01-14 20:09:50|5817.87|5817.37|5818.12|5817.62|5818.37|5817.87|5817.62|5817.12|523
1736885400000|2025-01-14 20:10:00|5816.87|5816.37|5816.12|5815.62|5817.12|5816.62|5815.62|5815.12|1119
1736885410000|2025-01-14 20:10:10|5816.37|5815.87|5814.87|5814.37|5816.62|5816.12|5814.87|5814.37|562
1736885420000|2025-01-14 20:10:20|5815.37|5814.87|5814.62|5814.12|5815.62|5815.12|5814.62|5814.12|854
1736885430000|2025-01-14 20:10:30|5814.87|5814.37|5814.12|5813.62|5815.37|5814.87|5813.99|5813.49|901
1736885440000|2025-01-14 20:10:40|5813.87|5813.37|5815.37|5814.87|5815.87|5815.37|5813.87|5813.37|790
1736885450000|2025-01-14 20:10:50|5815.62|5815.12|5815.37|5814.87|5815.62|5815.12|5814.49|5813.99|493
1736885460000|2025-01-14 20:11:00|5815.12|5814.62|5814.37|5813.87|5815.12|5814.62|5813.62|5813.12|1005
1736885470000|2025-01-14 20:11:10|5814.62|5814.12|5817.12|5816.62|5817.12|5816.62|5814.62|5814.12|1209
1736885480000|2025-01-14 20:11:20|5816.87|5816.37|5816.37|5815.87|5817.87|5817.37|5816.37|5815.87|988
1736885490000|2025-01-14 20:11:30|5816.12|5815.62|5816.12|5815.62|5816.62|5816.12|5815.62|5815.12|673
1736885500000|2025-01-14 20:11:40|5815.87|5815.37|5815.62|5815.12|5815.87|5815.37|5814.12|5813.62|833
1736885510000|2025-01-14 20:11:50|5815.37|5814.87|5814.62|5814.12|5815.62|5815.12|5814.62|5814.12|399
1736885520000|2025-01-14 20:12:00|5814.87|5814.37|5816.87|5816.37|5816.87|5816.37|5814.87|5814.37|980
1736885530000|2025-01-14 20:12:10|5816.62|5816.12|5815.87|5815.37|5816.87|5816.37|5815.37|5814.87|606
1736885540000|2025-01-14 20:12:20|5816.12|5815.62|5815.87|5815.37|5816.62|5816.12|5815.87|5815.37|746
1736885550000|2025-01-14 20:12:30|5816.12|5815.62|5817.62|5817.12|5817.87|5817.37|5816.12|5815.62|622
1736885560000|2025-01-14 20:12:40|5817.87|5817.37|5817.12|5816.62|5817.87|5817.37|5816.62|5816.12|824
1736885570000|2025-01-14 20:12:50|5817.37|5816.87|5817.87|5817.37|5818.12|5817.62|5817.12|5816.62|537
1736885580000|2025-01-14 20:13:00|5818.12|5817.62|5818.37|5817.87|5818.62|5818.12|5817.37|5816.87|895
1736885590000|2025-01-14 20:13:10|5818.12|5817.62|5817.62|5817.12|5819.12|5818.62|5817.37|5816.87|968
1736885600000|2025-01-14 20:13:20|5817.87|5817.37|5818.37|5817.87|5818.37|5817.87|5817.37|5816.87|541
1736885610000|2025-01-14 20:13:30|5818.12|5817.62|5817.37|5816.87|5818.12|5817.62|5816.62|5816.12|623
1736885620000|2025-01-14 20:13:40|5817.49|5816.99|5818.37|5817.87|5818.62|5818.12|5817.49|5816.99|661
1736885630000|2025-01-14 20:13:50|5818.12|5817.62|5817.12|5816.62|5818.12|5817.62|5817.12|5816.62|666
1736885640000|2025-01-14 20:14:00|5816.87|5816.37|5817.49|5816.99|5818.12|5817.62|5816.87|5816.37|581
1736885650000|2025-01-14 20:14:10|5817.62|5817.12|5818.12|5817.62|5819.12|5818.62|5817.62|5817.12|901
1736885660000|2025-01-14 20:14:20|5818.37|5817.87|5818.12|5817.62|5818.37|5817.87|5817.87|5817.37|632
1736885670000|2025-01-14 20:14:30|5818.37|5817.87|5817.12|5816.62|5818.37|5817.87|5816.62|5816.12|914
1736885680000|2025-01-14 20:14:40|5817.62|5817.12|5817.12|5816.62|5818.12|5817.62|5817.12|5816.62|591
1736885690000|2025-01-14 20:14:50|5817.37|5816.87|5816.87|5816.37|5817.37|5816.87|5816.62|5816.12|463
1736885700000|2025-01-14 20:15:00|5816.74|5816.24|5819.87|5819.37|5820.12|5819.62|5816.74|5816.24|1786
1736885710000|2025-01-14 20:15:10|5820.12|5819.62|5818.12|5817.62|5820.12|5819.62|5817.87|5817.37|998
1736885720000|2025-01-14 20:15:20|5818.37|5817.87|5818.37|5817.87|5818.87|5818.37|5816.87|5816.37|664
1736885730000|2025-01-14 20:15:30|5818.62|5818.12|5820.12|5819.62|5820.37|5819.87|5818.62|5818.12|987
1736885740000|2025-01-14 20:15:40|5820.37|5819.87|5820.37|5819.87|5822.12|5821.62|5820.24|5819.74|1985
1736885750000|2025-01-14 20:15:50|5820.62|5820.12|5822.12|5821.62|5822.37|5821.87|5820.49|5819.99|824
1736885760000|2025-01-14 20:16:00|5821.62|5821.12|5822.12|5821.62|5822.12|5821.62|5820.37|5819.87|1445
1736885770000|2025-01-14 20:16:10|5821.87|5821.37|5821.37|5820.87|5822.37|5821.87|5820.87|5820.37|804
1736885780000|2025-01-14 20:16:20|5821.12|5820.62|5820.12|5819.62|5821.62|5821.12|5819.37|5818.87|956
1736885790000|2025-01-14 20:16:30|5819.87|5819.37|5819.87|5819.37|5820.12|5819.62|5818.87|5818.37|1005
1736885800000|2025-01-14 20:16:40|5819.62|5819.12|5819.37|5818.87|5819.74|5819.24|5819.12|5818.62|463
1736885810000|2025-01-14 20:16:50|5819.62|5819.12|5820.12|5819.62|5820.37|5819.87|5819.37|5818.87|704
1736885820000|2025-01-14 20:17:00|5820.62|5820.12|5819.87|5819.37|5820.87|5820.37|5819.37|5818.87|720
1736885830000|2025-01-14 20:17:10|5820.37|5819.87|5822.12|5821.62|5822.37|5821.87|5820.37|5819.87|862
1736885840000|2025-01-14 20:17:20|5822.37|5821.87|5823.87|5823.37|5824.12|5823.62|5822.37|5821.87|1419
1736885850000|2025-01-14 20:17:30|5823.62|5823.12|5823.37|5822.87|5824.12|5823.62|5823.37|5822.87|791
1736885860000|2025-01-14 20:17:40|5823.12|5822.62|5823.37|5822.87|5823.62|5823.12|5822.62|5822.12|654
1736885870000|2025-01-14 20:17:50|5823.12|5822.62|5821.37|5820.87|5823.12|5822.62|5820.87|5820.37|589
1736885880000|2025-01-14 20:18:00|5821.12|5820.62|5821.62|5821.12|5822.37|5821.87|5821.12|5820.62|475
1736885890000|2025-01-14 20:18:10|5821.37|5820.87|5820.12|5819.62|5821.37|5820.87|5820.12|5819.62|629
1736885900000|2025-01-14 20:18:20|5820.37|5819.87|5819.87|5819.37|5821.12|5820.62|5819.87|5819.37|642
1736885910000|2025-01-14 20:18:30|5819.74|5819.24|5820.62|5820.12|5821.12|5820.62|5819.62|5819.12|844
1736885920000|2025-01-14 20:18:40|5820.37|5819.87|5819.87|5819.37|5820.37|5819.87|5819.37|5818.87|377
1736885930000|2025-01-14 20:18:50|5819.99|5819.49|5820.87|5820.37|5821.37|5820.87|5819.99|5819.49|583
1736885940000|2025-01-14 20:19:00|5820.62|5820.12|5820.62|5820.12|5820.74|5820.24|5820.12|5819.62|288
1736885950000|2025-01-14 20:19:10|5820.74|5820.24|5820.37|5819.87|5820.87|5820.37|5819.37|5818.87|653
1736885960000|2025-01-14 20:19:20|5820.12|5819.62|5821.62|5821.12|5821.62|5821.12|5820.12|5819.62|384
1736885970000|2025-01-14 20:19:30|5821.37|5820.87|5821.62|5821.12|5821.87|5821.37|5821.37|5820.87|202
1736885980000|2025-01-14 20:19:40|5821.49|5820.99|5821.37|5820.87|5821.62|5821.12|5820.62|5820.12|271
1736885990000|2025-01-14 20:19:50|5821.62|5821.12|5821.12|5820.62|5821.87|5821.37|5820.62|5820.12|299
1736886000000|2025-01-14 20:20:00|5821.37|5820.87|5822.62|5822.12|5823.12|5822.62|5821.37|5820.87|695
1736886010000|2025-01-14 20:20:10|5822.49|5821.99|5821.87|5821.37|5822.62|5822.12|5821.87|5821.37|435
1736886020000|2025-01-14 20:20:20|5821.62|5821.12|5821.37|5820.87|5821.62|5821.12|5820.62|5820.12|396
1736886030000|2025-01-14 20:20:30|5821.24|5820.74|5821.62|5821.12|5821.62|5821.12|5821.12|5820.62|278
1736886040000|2025-01-14 20:20:40|5821.87|5821.37|5821.12|5820.62|5821.87|5821.37|5820.87|5820.37|292
1736886050000|2025-01-14 20:20:50|5820.87|5820.37|5819.37|5818.87|5820.87|5820.37|5819.37|5818.87|379
1736886060000|2025-01-14 20:21:00|5819.62|5819.12|5819.37|5818.87|5819.87|5819.37|5819.12|5818.62|479
1736886070000|2025-01-14 20:21:10|5819.62|5819.12|5819.62|5819.12|5820.62|5820.12|5819.62|5819.12|360
1736886080000|2025-01-14 20:21:20|5820.12|5819.62|5820.62|5820.12|5820.62|5820.12|5820.12|5819.62|215
1736886090000|2025-01-14 20:21:30|5820.37|5819.87|5820.37|5819.87|5820.87|5820.37|5820.12|5819.62|268
1736886100000|2025-01-14 20:21:40|5820.12|5819.62|5820.12|5819.62|5820.37|5819.87|5819.62|5819.12|316
1736886110000|2025-01-14 20:21:50|5820.24|5819.74|5819.62|5819.12|5820.24|5819.74|5819.37|5818.87|318
1736886120000|2025-01-14 20:22:00|5819.87|5819.37|5819.62|5819.12|5820.12|5819.62|5819.37|5818.87|326
1736886130000|2025-01-14 20:22:10|5819.87|5819.37|5819.62|5819.12|5819.87|5819.37|5819.12|5818.62|342
1736886140000|2025-01-14 20:22:20|5819.37|5818.87|5818.87|5818.37|5819.62|5819.12|5818.62|5818.12|599
1736886150000|2025-01-14 20:22:30|5819.37|5818.87|5818.87|5818.37|5819.62|5819.12|5818.62|5818.12|462
1736886160000|2025-01-14 20:22:40|5818.62|5818.12|5817.37|5816.87|5819.37|5818.87|5817.12|5816.62|517
1736886170000|2025-01-14 20:22:50|5817.62|5817.12|5817.87|5817.37|5818.37|5817.87|5817.12|5816.62|598
1736886180000|2025-01-14 20:23:00|5818.12|5817.62|5819.37|5818.87|5819.37|5818.87|5817.87|5817.37|614
1736886190000|2025-01-14 20:23:10|5819.12|5818.62|5818.62|5818.12|5819.37|5818.87|5818.37|5817.87|336
1736886200000|2025-01-14 20:23:20|5818.37|5817.87|5819.24|5818.74|5819.37|5818.87|5818.12|5817.62|471
1736886210000|2025-01-14 20:23:30|5819.62|5819.12|5819.62|5819.12|5820.62|5820.12|5819.37|5818.87|705
1736886220000|2025-01-14 20:23:40|5819.37|5818.87|5820.87|5820.37|5820.87|5820.37|5819.37|5818.87|665
1736886230000|2025-01-14 20:23:50|5821.12|5820.62|5821.62|5821.12|5821.62|5821.12|5820.62|5820.12|822
1736886240000|2025-01-14 20:24:00|5821.87|5821.37|5823.62|5823.12|5823.87|5823.37|5821.87|5821.37|1243
1736886250000|2025-01-14 20:24:10|5823.87|5823.37|5825.12|5824.62|5825.62|5825.12|5823.87|5823.37|1002
1736886260000|2025-01-14 20:24:20|5825.37|5824.87|5827.37|5826.87|5827.37|5826.87|5825.37|5824.87|1120
1736886270000|2025-01-14 20:24:30|5827.62|5827.12|5827.12|5826.62|5827.62|5827.12|5826.37|5825.87|1178
1736886280000|2025-01-14 20:24:40|5826.87|5826.37|5825.87|5825.37|5827.37|5826.87|5825.87|5825.37|515
1736886290000|2025-01-14 20:24:50|5826.12|5825.62|5826.37|5825.87|5826.37|5825.87|5825.37|5824.87|854
1736886300000|2025-01-14 20:25:00|5826.62|5826.12|5826.62|5826.12|5827.12|5826.62|5825.62|5825.12|763
1736886310000|2025-01-14 20:25:10|5826.37|5825.87|5826.37|5825.87|5827.12|5826.62|5826.24|5825.74|481
1736886320000|2025-01-14 20:25:20|5825.62|5825.12|5825.37|5824.87|5826.12|5825.62|5824.87|5824.37|521
1736886330000|2025-01-14 20:25:30|5825.62|5825.12|5825.37|5824.87|5826.12|5825.62|5824.87|5824.37|656
1736886340000|2025-01-14 20:25:40|5825.12|5824.62|5824.87|5824.37|5825.12|5824.62|5824.62|5824.12|454
1736886350000|2025-01-14 20:25:50|5825.12|5824.62|5825.62|5825.12|5825.62|5825.12|5824.62|5824.12|428
1736886360000|2025-01-14 20:26:00|5825.87|5825.37|5825.37|5824.87|5825.87|5825.37|5825.12|5824.62|460
1736886370000|2025-01-14 20:26:10|5825.12|5824.62|5824.24|5823.74|5825.37|5824.87|5824.12|5823.62|653
1736886380000|2025-01-14 20:26:20|5824.12|5823.62|5822.37|5821.87|5824.87|5824.37|5822.37|5821.87|743
1736886390000|2025-01-14 20:26:30|5822.49|5821.99|5822.49|5821.99|5823.62|5823.12|5822.37|5821.87|503
1736886400000|2025-01-14 20:26:40|5822.37|5821.87|5822.12|5821.62|5822.37|5821.87|5821.87|5821.37|712
1736886410000|2025-01-14 20:26:50|5821.99|5821.49|5822.62|5822.12|5822.62|5822.12|5821.62|5821.12|411
1736886420000|2025-01-14 20:27:00|5823.37|5822.87|5822.87|5822.37|5823.62|5823.12|5822.62|5822.12|470
1736886430000|2025-01-14 20:27:10|5822.62|5822.12|5822.87|5822.37|5823.12|5822.62|5822.12|5821.62|400
1736886440000|2025-01-14 20:27:20|5822.99|5822.49|5823.37|5822.87|5823.37|5822.87|5822.62|5822.12|509
1736886450000|2025-01-14 20:27:30|5823.12|5822.62|5822.49|5821.99|5823.37|5822.87|5821.87|5821.37|493
1736886460000|2025-01-14 20:27:40|5822.62|5822.12|5822.87|5822.37|5823.37|5822.87|5822.62|5822.12|321
1736886470000|2025-01-14 20:27:50|5822.99|5822.49|5823.62|5823.12|5823.62|5823.12|5822.37|5821.87|539
1736886480000|2025-01-14 20:28:00|5823.87|5823.37|5825.62|5825.12|5825.62|5825.12|5823.87|5823.37|823
1736886490000|2025-01-14 20:28:10|5825.37|5824.87|5823.12|5822.62|5825.37|5824.87|5822.62|5822.12|846
1736886500000|2025-01-14 20:28:20|5822.87|5822.37|5823.87|5823.37|5824.24|5823.74|5822.87|5822.37|304
1736886510000|2025-01-14 20:28:30|5823.62|5823.12|5824.12|5823.62|5824.37|5823.87|5823.49|5822.99|393
1736886520000|2025-01-14 20:28:40|5824.24|5823.74|5825.12|5824.62|5825.37|5824.87|5823.99|5823.49|411
1736886530000|2025-01-14 20:28:50|5824.87|5824.37|5825.12|5824.62|5825.12|5824.62|5824.62|5824.12|413
1736886540000|2025-01-14 20:29:00|5824.87|5824.37|5825.37|5824.87|5826.12|5825.62|5824.87|5824.37|647
1736886550000|2025-01-14 20:29:10|5825.12|5824.62|5825.87|5825.37|5826.37|5825.87|5825.12|5824.62|508
1736886560000|2025-01-14 20:29:20|5825.37|5824.87|5825.87|5825.37|5826.62|5826.12|5825.12|5824.62|549
1736886570000|2025-01-14 20:29:30|5825.99|5825.49|5826.37|5825.87|5826.87|5826.37|5825.87|5825.37|364
1736886580000|2025-01-14 20:29:40|5826.24|5825.74|5826.87|5826.37|5827.12|5826.62|5825.87|5825.37|416
1736886590000|2025-01-14 20:29:50|5827.12|5826.62|5826.37|5825.87|5827.12|5826.62|5826.37|5825.87|332
1736886600000|2025-01-14 20:30:00|5826.62|5826.12|5827.87|5827.37|5829.87|5829.37|5826.62|5826.12|2743
1736886610000|2025-01-14 20:30:10|5827.62|5827.12|5826.87|5826.37|5827.62|5827.12|5826.62|5826.12|647
1736886620000|2025-01-14 20:30:20|5826.62|5826.12|5825.62|5825.12|5826.87|5826.37|5825.62|5825.12|728
1736886630000|2025-01-14 20:30:30|5825.37|5824.87|5825.87|5825.37|5826.12|5825.62|5825.37|5824.87|542
1736886640000|2025-01-14 20:30:40|5825.62|5825.12|5825.87|5825.37|5826.37|5825.87|5825.62|5825.12|502
1736886650000|2025-01-14 20:30:50|5825.74|5825.24|5825.37|5824.87|5825.87|5825.37|5824.62|5824.12|666
1736886660000|2025-01-14 20:31:00|5825.12|5824.62|5824.62|5824.12|5825.87|5825.37|5824.37|5823.87|842
1736886670000|2025-01-14 20:31:10|5824.37|5823.87|5824.24|5823.74|5824.87|5824.37|5823.62|5823.12|799
1736886680000|2025-01-14 20:31:20|5824.37|5823.87|5823.62|5823.12|5824.62|5824.12|5823.37|5822.87|446
1736886690000|2025-01-14 20:31:30|5823.37|5822.87|5824.37|5823.87|5824.87|5824.37|5823.37|5822.87|474
1736886700000|2025-01-14 20:31:40|5824.62|5824.12|5824.12|5823.62|5825.12|5824.62|5824.12|5823.62|405
1736886710000|2025-01-14 20:31:50|5823.87|5823.37|5823.62|5823.12|5824.37|5823.87|5823.62|5823.12|375
1736886720000|2025-01-14 20:32:00|5823.74|5823.24|5822.37|5821.87|5824.37|5823.87|5822.37|5821.87|761
1736886730000|2025-01-14 20:32:10|5822.12|5821.62|5823.12|5822.62|5823.37|5822.87|5822.12|5821.62|1177
1736886740000|2025-01-14 20:32:20|5823.37|5822.87|5823.12|5822.62|5823.37|5822.87|5823.12|5822.62|390
1736886750000|2025-01-14 20:32:30|5822.99|5822.49|5823.37|5822.87|5823.62|5823.12|5822.87|5822.37|508
1736886760000|2025-01-14 20:32:40|5823.49|5822.99|5823.87|5823.37|5824.37|5823.87|5823.49|5822.99|492
1736886770000|2025-01-14 20:32:50|5823.99|5823.49|5823.37|5822.87|5823.99|5823.49|5823.12|5822.62|240
1736886780000|2025-01-14 20:33:00|5823.12|5822.62|5822.99|5822.49|5823.24|5822.74|5822.12|5821.62|462
1736886790000|2025-01-14 20:33:10|5822.87|5822.37|5823.12|5822.62|5823.12|5822.62|5821.74|5821.24|638
1736886800000|2025-01-14 20:33:20|5823.62|5823.12|5822.87|5822.37|5823.62|5823.12|5822.74|5822.24|419
1736886810000|2025-01-14 20:33:30|5822.99|5822.49|5823.12|5822.62|5823.87|5823.37|5822.99|5822.49|513
1736886820000|2025-01-14 20:33:40|5823.24|5822.74|5822.37|5821.87|5823.24|5822.74|5822.37|5821.87|400
1736886830000|2025-01-14 20:33:50|5822.49|5821.99|5821.87|5821.37|5822.87|5822.37|5821.37|5820.87|545
1736886840000|2025-01-14 20:34:00|5822.12|5821.62|5822.12|5821.62|5822.12|5821.62|5821.37|5820.87|384
1736886850000|2025-01-14 20:34:10|5822.37|5821.87|5823.12|5822.62|5823.12|5822.62|5822.12|5821.62|288
1736886860000|2025-01-14 20:34:20|5822.87|5822.37|5822.62|5822.12|5822.87|5822.37|5822.12|5821.62|356
1736886870000|2025-01-14 20:34:30|5822.37|5821.87|5822.62|5822.12|5823.37|5822.87|5822.37|5821.87|317
1736886880000|2025-01-14 20:34:40|5822.37|5821.87|5821.37|5820.87|5822.37|5821.87|5820.87|5820.37|771
1736886890000|2025-01-14 20:34:50|5821.49|5820.99|5822.87|5822.37|5822.87|5822.37|5821.37|5820.87|392
1736886900000|2025-01-14 20:35:00|5822.62|5822.12|5823.12|5822.62|5824.12|5823.62|5822.62|5822.12|703
1736886910000|2025-01-14 20:35:10|5823.37|5822.87|5821.87|5821.37|5823.37|5822.87|5821.37|5820.87|557
1736886920000|2025-01-14 20:35:20|5821.74|5821.24|5822.37|5821.87|5822.37|5821.87|5821.62|5821.12|355
1736886930000|2025-01-14 20:35:30|5822.87|5822.37|5822.37|5821.87|5823.62|5823.12|5822.37|5821.87|536
1736886940000|2025-01-14 20:35:40|5822.49|5821.99|5823.24|5822.74|5823.62|5823.12|5822.37|5821.87|346
1736886950000|2025-01-14 20:35:50|5823.37|5822.87|5823.87|5823.37|5823.87|5823.37|5823.12|5822.62|317
1736886960000|2025-01-14 20:36:00|5823.37|5822.87|5822.74|5822.24|5823.37|5822.87|5822.37|5821.87|507
1736886970000|2025-01-14 20:36:10|5822.62|5822.12|5825.12|5824.62|5825.12|5824.62|5822.62|5822.12|591
1736886980000|2025-01-14 20:36:20|5824.87|5824.37|5825.87|5825.37|5825.87|5825.37|5824.74|5824.24|774
1736886990000|2025-01-14 20:36:30|5826.12|5825.62|5827.12|5826.62|5827.37|5826.87|5825.87|5825.37|797
1736887000000|2025-01-14 20:36:40|5827.37|5826.87|5827.37|5826.87|5828.12|5827.62|5826.62|5826.12|971
1736887010000|2025-01-14 20:36:50|5826.87|5826.37|5824.74|5824.24|5827.12|5826.62|5824.74|5824.24|992
1736887020000|2025-01-14 20:37:00|5824.87|5824.37|5825.37|5824.87|5825.37|5824.87|5823.87|5823.37|654
1736887030000|2025-01-14 20:37:10|5825.62|5825.12|5826.12|5825.62|5826.62|5826.12|5825.62|5825.12|411
1736887040000|2025-01-14 20:37:20|5826.37|5825.87|5826.37|5825.87|5826.87|5826.37|5826.12|5825.62|437
1736887050000|2025-01-14 20:37:30|5826.12|5825.62|5825.49|5824.99|5826.62|5826.12|5825.49|5824.99|406
1736887060000|2025-01-14 20:37:40|5825.37|5824.87|5825.49|5824.99|5825.62|5825.12|5825.12|5824.62|430
1736887070000|2025-01-14 20:37:50|5825.62|5825.12|5825.12|5824.62|5825.62|5825.12|5824.37|5823.87|445
1736887080000|2025-01-14 20:38:00|5825.37|5824.87|5825.87|5825.37|5826.12|5825.62|5825.37|5824.87|394
1736887090000|2025-01-14 20:38:10|5826.12|5825.62|5825.87|5825.37|5826.12|5825.62|5825.62|5825.12|444
1736887100000|2025-01-14 20:38:20|5825.99|5825.49|5824.12|5823.62|5826.12|5825.62|5824.12|5823.62|424
1736887110000|2025-01-14 20:38:30|5823.87|5823.37|5822.87|5822.37|5824.12|5823.62|5822.62|5822.12|757
1736887120000|2025-01-14 20:38:40|5822.62|5822.12|5821.87|5821.37|5822.87|5822.37|5821.87|5821.37|683
1736887130000|2025-01-14 20:38:50|5821.62|5821.12|5821.87|5821.37|5822.12|5821.62|5821.12|5820.62|839
1736887140000|2025-01-14 20:39:00|5822.37|5821.87|5821.87|5821.37|5822.62|5822.12|5821.87|5821.37|563
1736887150000|2025-01-14 20:39:10|5822.12|5821.62|5821.62|5821.12|5822.12|5821.62|5821.12|5820.62|527
1736887160000|2025-01-14 20:39:20|5821.37|5820.87|5820.62|5820.12|5821.62|5821.12|5820.37|5819.87|834
1736887170000|2025-01-14 20:39:30|5820.37|5819.87|5819.87|5819.37|5820.87|5820.37|5819.62|5819.12|552
1736887180000|2025-01-14 20:39:40|5819.62|5819.12|5818.37|5817.87|5819.87|5819.37|5818.12|5817.62|888
1736887190000|2025-01-14 20:39:50|5818.62|5818.12|5818.37|5817.87|5819.12|5818.62|5818.37|5817.87|683
1736887200000|2025-01-14 20:40:00|5818.87|5818.37|5819.12|5818.62|5819.12|5818.62|5818.49|5817.99|934
1736887210000|2025-01-14 20:40:10|5819.37|5818.87|5819.37|5818.87|5819.87|5819.37|5818.12|5817.62|873
1736887220000|2025-01-14 20:40:20|5819.12|5818.62|5819.12|5818.62|5820.12|5819.62|5818.87|5818.37|816
1736887230000|2025-01-14 20:40:30|5819.24|5818.74|5819.12|5818.62|5819.37|5818.87|5818.24|5817.74|511
1736887240000|2025-01-14 20:40:40|5818.87|5818.37|5819.37|5818.87|5819.62|5819.12|5818.12|5817.62|636
1736887250000|2025-01-14 20:40:50|5819.12|5818.62|5819.87|5819.37|5820.12|5819.62|5818.87|5818.37|444
1736887260000|2025-01-14 20:41:00|5820.12|5819.62|5820.37|5819.87|5820.74|5820.24|5819.62|5819.12|747
1736887270000|2025-01-14 20:41:10|5820.24|5819.74|5820.87|5820.37|5821.12|5820.62|5820.12|5819.62|588
1736887280000|2025-01-14 20:41:20|5820.99|5820.49|5821.62|5821.12|5822.12|5821.62|5820.62|5820.12|652
1736887290000|2025-01-14 20:41:30|5821.74|5821.24|5821.87|5821.37|5821.87|5821.37|5820.37|5819.87|661
1736887300000|2025-01-14 20:41:40|5821.62|5821.12|5821.87|5821.37|5821.87|5821.37|5821.37|5820.87|389
1736887310000|2025-01-14 20:41:50|5822.12|5821.62|5821.87|5821.37|5822.62|5822.12|5821.37|5820.87|589
1736887320000|2025-01-14 20:42:00|5822.12|5821.62|5820.62|5820.12|5822.12|5821.62|5820.12|5819.62|974
1736887330000|2025-01-14 20:42:10|5820.74|5820.24|5820.12|5819.62|5820.87|5820.37|5819.87|5819.37|633
1736887340000|2025-01-14 20:42:20|5819.99|5819.49|5820.37|5819.87|5820.37|5819.87|5819.37|5818.87|652
1736887350000|2025-01-14 20:42:30|5820.87|5820.37|5820.12|5819.62|5820.87|5820.37|5819.37|5818.87|716
1736887360000|2025-01-14 20:42:40|5819.87|5819.37|5818.62|5818.12|5820.12|5819.62|5818.62|5818.12|496
1736887370000|2025-01-14 20:42:50|5818.37|5817.87|5818.62|5818.12|5819.12|5818.62|5818.37|5817.87|481
1736887380000|2025-01-14 20:43:00|5818.87|5818.37|5817.87|5817.37|5819.12|5818.62|5817.62|5817.12|821
1736887390000|2025-01-14 20:43:10|5818.12|5817.62|5818.37|5817.87|5818.62|5818.12|5817.37|5816.87|694
1736887400000|2025-01-14 20:43:20|5818.12|5817.62|5819.62|5819.12|5819.62|5819.12|5818.12|5817.62|642
1736887410000|2025-01-14 20:43:30|5819.87|5819.37|5821.37|5820.87|5821.87|5821.37|5819.87|5819.37|901
1736887420000|2025-01-14 20:43:40|5821.62|5821.12|5820.62|5820.12|5821.87|5821.37|5820.62|5820.12|639
1736887430000|2025-01-14 20:43:50|5820.37|5819.87|5820.87|5820.37|5821.12|5820.62|5820.37|5819.87|672
1736887440000|2025-01-14 20:44:00|5821.12|5820.62|5821.37|5820.87|5822.12|5821.62|5821.12|5820.62|858
1736887450000|2025-01-14 20:44:10|5821.62|5821.12|5821.87|5821.37|5822.12|5821.62|5821.62|5821.12|521
1736887460000|2025-01-14 20:44:20|5821.62|5821.12|5822.87|5822.37|5822.99|5822.49|5821.62|5821.12|696
1736887470000|2025-01-14 20:44:30|5822.62|5822.12|5823.12|5822.62|5823.12|5822.62|5822.37|5821.87|549
1736887480000|2025-01-14 20:44:40|5823.37|5822.87|5824.62|5824.12|5824.62|5824.12|5823.37|5822.87|982
1736887490000|2025-01-14 20:44:50|5824.37|5823.87|5824.12|5823.62|5824.62|5824.12|5824.12|5823.62|723
1736887500000|2025-01-14 20:45:00|5824.37|5823.87|5824.62|5824.12|5824.87|5824.37|5823.87|5823.37|996
1736887510000|2025-01-14 20:45:10|5824.87|5824.37|5824.62|5824.12|5824.87|5824.37|5824.12|5823.62|648
1736887520000|2025-01-14 20:45:20|5825.37|5824.87|5826.62|5826.12|5826.62|5826.12|5825.12|5824.62|764
1736887530000|2025-01-14 20:45:30|5826.87|5826.37|5825.12|5824.62|5827.12|5826.62|5825.12|5824.62|845
1736887540000|2025-01-14 20:45:40|5825.37|5824.87|5825.62|5825.12|5825.87|5825.37|5824.87|5824.37|483
1736887550000|2025-01-14 20:45:50|5825.37|5824.87|5824.87|5824.37|5825.62|5825.12|5824.62|5824.12|670
1736887560000|2025-01-14 20:46:00|5825.62|5825.12|5825.62|5825.12|5825.87|5825.37|5824.87|5824.37|663
1736887570000|2025-01-14 20:46:10|5825.37|5824.87|5826.62|5826.12|5826.62|5826.12|5825.37|5824.87|628
1736887580000|2025-01-14 20:46:20|5826.87|5826.37|5827.87|5827.37|5828.12|5827.62|5826.37|5825.87|1020
1736887590000|2025-01-14 20:46:30|5828.12|5827.62|5827.37|5826.87|5828.37|5827.87|5827.12|5826.62|559
1736887600000|2025-01-14 20:46:40|5827.12|5826.62|5826.62|5826.12|5827.37|5826.87|5826.12|5825.62|576
1736887610000|2025-01-14 20:46:50|5826.37|5825.87|5826.37|5825.87|5826.62|5826.12|5826.12|5825.62|268
1736887620000|2025-01-14 20:47:00|5826.49|5825.99|5825.62|5825.12|5826.62|5826.12|5825.37|5824.87|530
1736887630000|2025-01-14 20:47:10|5825.87|5825.37|5825.62|5825.12|5825.87|5825.37|5824.87|5824.37|386
1736887640000|2025-01-14 20:47:20|5825.87|5825.37|5827.37|5826.87|5827.37|5826.87|5825.87|5825.37|457
1736887650000|2025-01-14 20:47:30|5827.62|5827.12|5829.12|5828.62|5829.12|5828.62|5827.37|5826.87|970
1736887660000|2025-01-14 20:47:40|5828.87|5828.37|5827.87|5827.37|5828.87|5828.37|5827.62|5827.12|584
1736887670000|2025-01-14 20:47:50|5827.37|5826.87|5828.12|5827.62|5828.37|5827.87|5826.87|5826.37|511
1736887680000|2025-01-14 20:48:00|5828.24|5827.74|5831.62|5831.12|5831.62|5831.12|5828.24|5827.74|1486
1736887690000|2025-01-14 20:48:10|5831.87|5831.37|5830.37|5829.87|5831.87|5831.37|5830.37|5829.87|1014
1736887700000|2025-01-14 20:48:20|5829.87|5829.37|5829.62|5829.12|5829.87|5829.37|5828.87|5828.37|807
1736887710000|2025-01-14 20:48:30|5829.87|5829.37|5829.62|5829.12|5830.12|5829.62|5829.37|5828.87|635
1736887720000|2025-01-14 20:48:40|5829.87|5829.37|5830.12|5829.62|5830.87|5830.37|5829.87|5829.37|469
1736887730000|2025-01-14 20:48:50|5830.24|5829.74|5829.62|5829.12|5830.62|5830.12|5829.62|5829.12|511
1736887740000|2025-01-14 20:49:00|5829.37|5828.87|5829.87|5829.37|5829.87|5829.37|5828.87|5828.37|1227
1736887750000|2025-01-14 20:49:10|5829.62|5829.12|5828.87|5828.37|5829.87|5829.37|5828.62|5828.12|744
1736887760000|2025-01-14 20:49:20|5828.99|5828.49|5828.62|5828.12|5829.12|5828.62|5828.62|5828.12|336
1736887770000|2025-01-14 20:49:30|5828.74|5828.24|5828.99|5828.49|5829.12|5828.62|5828.62|5828.12|298
1736887780000|2025-01-14 20:49:40|5828.87|5828.37|5828.62|5828.12|5828.87|5828.37|5828.12|5827.62|605
1736887790000|2025-01-14 20:49:50|5828.12|5827.62|5828.12|5827.62|5828.37|5827.87|5827.87|5827.37|238
1736887800000|2025-01-14 20:50:00|5827.87|5827.37|5831.37|5830.87|5831.37|5830.87|5827.87|5827.37|1903
1736887810000|2025-01-14 20:50:10|5831.74|5831.24|5832.12|5831.62|5832.87|5832.37|5831.62|5831.12|1106
1736887820000|2025-01-14 20:50:20|5831.87|5831.37|5833.87|5833.37|5833.87|5833.37|5831.37|5830.87|922
1736887830000|2025-01-14 20:50:30|5834.12|5833.62|5835.12|5834.62|5835.37|5834.87|5834.12|5833.62|1141
1736887840000|2025-01-14 20:50:40|5835.37|5834.87|5835.87|5835.37|5835.87|5835.37|5834.87|5834.37|1116
1736887850000|2025-01-14 20:50:50|5836.12|5835.62|5836.87|5836.37|5836.87|5836.37|5835.87|5835.37|809
1736887860000|2025-01-14 20:51:00|5836.99|5836.49|5837.62|5837.12|5837.62|5837.12|5836.87|5836.37|1649
1736887870000|2025-01-14 20:51:10|5837.49|5836.99|5836.37|5835.87|5838.12|5837.62|5835.87|5835.37|1875
1736887880000|2025-01-14 20:51:20|5836.87|5836.37|5836.74|5836.24|5837.37|5836.87|5836.37|5835.87|989
1736887890000|2025-01-14 20:51:30|5836.87|5836.37|5836.87|5836.37|5837.37|5836.87|5836.62|5836.12|957
1736887900000|2025-01-14 20:51:40|5837.12|5836.62|5838.62|5838.12|5838.87|5838.37|5836.87|5836.37|1462
1736887910000|2025-01-14 20:51:50|5838.37|5837.87|5837.62|5837.12|5839.62|5839.12|5837.12|5836.62|1614
1736887920000|2025-01-14 20:52:00|5837.12|5836.62|5838.62|5838.12|5839.37|5838.87|5837.12|5836.62|953
1736887930000|2025-01-14 20:52:10|5838.87|5838.37|5838.12|5837.62|5838.87|5838.37|5837.62|5837.12|851
1736887940000|2025-01-14 20:52:20|5837.87|5837.37|5837.62|5837.12|5838.37|5837.87|5837.12|5836.62|963
1736887950000|2025-01-14 20:52:30|5837.87|5837.37|5836.37|5835.87|5837.87|5837.37|5836.37|5835.87|576
1736887960000|2025-01-14 20:52:40|5836.12|5835.62|5836.62|5836.12|5837.12|5836.62|5835.87|5835.37|814
1736887970000|2025-01-14 20:52:50|5836.87|5836.37|5835.62|5835.12|5836.87|5836.37|5834.62|5834.12|788
1736887980000|2025-01-14 20:53:00|5835.87|5835.37|5838.12|5837.62|5838.12|5837.62|5835.87|5835.37|1360
1736887990000|2025-01-14 20:53:10|5838.37|5837.87|5837.87|5837.37|5838.87|5838.37|5837.87|5837.37|994
1736888000000|2025-01-14 20:53:20|5837.62|5837.12|5837.62|5837.12|5838.37|5837.87|5837.62|5837.12|587
1736888010000|2025-01-14 20:53:30|5837.37|5836.87|5836.62|5836.12|5837.37|5836.87|5836.12|5835.62|711
1736888020000|2025-01-14 20:53:40|5836.87|5836.37|5836.12|5835.62|5837.12|5836.62|5835.62|5835.12|569
1736888030000|2025-01-14 20:53:50|5836.37|5835.87|5836.87|5836.37|5836.87|5836.37|5835.62|5835.12|486
1736888040000|2025-01-14 20:54:00|5837.12|5836.62|5836.37|5835.87|5837.12|5836.62|5835.87|5835.37|963
1736888050000|2025-01-14 20:54:10|5835.87|5835.37|5835.12|5834.62|5836.12|5835.62|5835.12|5834.62|1506
1736888060000|2025-01-14 20:54:20|5834.87|5834.37|5835.12|5834.62|5835.12|5834.62|5834.37|5833.87|880
1736888070000|2025-01-14 20:54:30|5835.62|5835.12|5834.87|5834.37|5835.62|5835.12|5834.87|5834.37|675
1736888080000|2025-01-14 20:54:40|5835.87|5835.37|5838.12|5837.62|5839.12|5838.62|5835.87|5835.37|2802
1736888090000|2025-01-14 20:54:50|5837.62|5837.12|5837.62|5837.12|5838.12|5837.62|5837.37|5836.87|954
1736888100000|2025-01-14 20:55:00|5837.87|5837.37|5837.37|5836.87|5837.87|5837.37|5835.62|5835.12|2620
1736888110000|2025-01-14 20:55:10|5837.12|5836.62|5837.87|5837.37|5838.37|5837.87|5836.62|5836.12|910
1736888120000|2025-01-14 20:55:20|5838.12|5837.62|5840.37|5839.87|5840.37|5839.87|5837.87|5837.37|1530
1736888130000|2025-01-14 20:55:30|5840.12|5839.62|5838.87|5838.37|5840.12|5839.62|5838.62|5838.12|1741
1736888140000|2025-01-14 20:55:40|5838.62|5838.12|5839.12|5838.62|5839.87|5839.37|5838.12|5837.62|1341
1736888150000|2025-01-14 20:55:50|5839.37|5838.87|5837.87|5837.37|5839.37|5838.87|5837.37|5836.87|1024
1736888160000|2025-01-14 20:56:00|5838.12|5837.62|5839.62|5839.12|5840.37|5839.87|5838.12|5837.62|1773
1736888170000|2025-01-14 20:56:10|5839.87|5839.37|5839.12|5838.62|5840.12|5839.62|5838.87|5838.37|1642
1736888180000|2025-01-14 20:56:20|5839.37|5838.87|5839.87|5839.37|5839.87|5839.37|5838.37|5837.87|1060
1736888190000|2025-01-14 20:56:30|5839.74|5839.24|5840.87|5840.37|5840.87|5840.37|5838.62|5838.12|984
1736888200000|2025-01-14 20:56:40|5841.12|5840.62|5840.37|5839.87|5841.62|5841.12|5839.37|5838.87|1921
1736888210000|2025-01-14 20:56:50|5840.62|5840.12|5840.62|5840.12|5840.87|5840.37|5840.37|5839.87|1148
1736888220000|2025-01-14 20:57:00|5840.37|5839.87|5841.37|5840.87|5842.12|5841.62|5840.37|5839.87|2207
1736888230000|2025-01-14 20:57:10|5841.62|5841.12|5841.62|5841.12|5841.62|5841.12|5840.37|5839.87|1367
1736888240000|2025-01-14 20:57:20|5841.37|5840.87|5842.37|5841.87|5842.37|5841.87|5841.12|5840.62|1170
1736888250000|2025-01-14 20:57:30|5842.12|5841.62|5840.87|5840.37|5842.12|5841.62|5840.62|5840.12|901
1736888260000|2025-01-14 20:57:40|5841.12|5840.62|5841.62|5841.12|5841.62|5841.12|5841.12|5840.62|470
1736888270000|2025-01-14 20:57:50|5841.37|5840.87|5840.62|5840.12|5841.49|5840.99|5840.12|5839.62|1107
1736888280000|2025-01-14 20:58:00|5840.37|5839.87|5840.62|5840.12|5840.62|5840.12|5839.62|5839.12|1445
1736888290000|2025-01-14 20:58:10|5840.37|5839.87|5840.12|5839.62|5840.37|5839.87|5839.37|5838.87|1145
1736888300000|2025-01-14 20:58:20|5839.87|5839.37|5838.87|5838.37|5839.87|5839.37|5838.12|5837.62|1430
1736888310000|2025-01-14 20:58:30|5839.12|5838.62|5839.37|5838.87|5839.37|5838.87|5838.62|5838.12|1144
1736888320000|2025-01-14 20:58:40|5838.87|5838.37|5838.62|5838.12|5839.12|5838.62|5838.62|5838.12|1269
1736888330000|2025-01-14 20:58:50|5838.87|5838.37|5837.87|5837.37|5839.37|5838.87|5837.87|5837.37|1285
1736888340000|2025-01-14 20:59:00|5837.62|5837.12|5837.87|5837.37|5839.12|5838.62|5837.37|5836.87|3764
1736888350000|2025-01-14 20:59:10|5837.62|5837.12|5839.37|5838.87|5839.37|5838.87|5836.87|5836.37|2998
1736888360000|2025-01-14 20:59:20|5839.49|5838.99|5840.37|5839.87|5840.37|5839.87|5837.87|5837.37|3595
1736888370000|2025-01-14 20:59:30|5840.87|5840.37|5843.87|5843.37|5844.62|5844.12|5840.87|5840.37|7864
1736888380000|2025-01-14 20:59:40|5844.12|5843.62|5844.12|5843.62|5844.62|5844.12|5843.12|5842.62|5800
1736888390000|2025-01-14 20:59:50|5843.62|5843.12|5843.62|5843.12|5844.87|5844.37|5843.62|5843.12|25351
1736888400000|2025-01-14 21:00:00|5843.04|5842.54|5844.64|5843.94|5844.64|5843.94|5842.14|5841.44|15411
1736888410000|2025-01-14 21:00:10|5844.51|5843.81|5844.64|5843.94|5845.39|5844.69|5843.64|5842.94|2904
1736888420000|2025-01-14 21:00:20|5844.89|5844.19|5845.89|5845.19|5846.64|5845.94|5844.89|5844.19|1709
1736888430000|2025-01-14 21:00:30|5846.01|5845.31|5845.89|5845.19|5846.14|5845.44|5845.39|5844.69|842
1736888440000|2025-01-14 21:00:40|5846.14|5845.44|5846.89|5846.19|5846.89|5846.19|5846.14|5845.44|878
1736888450000|2025-01-14 21:00:50|5847.14|5846.44|5847.89|5847.19|5847.89|5847.19|5847.14|5846.44|872
1736888460000|2025-01-14 21:01:00|5848.14|5847.44|5848.14|5847.44|5848.14|5847.44|5847.89|5847.19|867
1736888470000|2025-01-14 21:01:10|5848.26|5847.56|5849.14|5848.44|5849.39|5848.69|5848.14|5847.44|1019
1736888480000|2025-01-14 21:01:20|5849.39|5848.69|5848.89|5848.19|5849.64|5848.94|5848.64|5847.94|860
1736888490000|2025-01-14 21:01:30|5849.01|5848.31|5849.64|5848.94|5849.64|5848.94|5848.64|5847.94|729
1736888500000|2025-01-14 21:01:40|5849.89|5849.19|5848.64|5847.94|5849.89|5849.19|5848.39|5847.69|753
1736888510000|2025-01-14 21:01:50|5848.76|5848.06|5848.39|5847.69|5848.89|5848.19|5848.14|5847.44|490
1736888520000|2025-01-14 21:02:00|5848.64|5847.94|5848.89|5848.19|5849.39|5848.69|5848.39|5847.69|598
1736888530000|2025-01-14 21:02:10|5848.64|5847.94|5849.14|5848.44|5849.14|5848.44|5848.39|5847.69|430
1736888540000|2025-01-14 21:02:20|5849.39|5848.69|5848.64|5847.94|5849.51|5848.81|5848.64|5847.94|379
1736888550000|2025-01-14 21:02:30|5848.89|5848.19|5848.89|5848.19|5849.39|5848.69|5848.64|5847.94|397
1736888560000|2025-01-14 21:02:40|5848.76|5848.06|5849.14|5848.44|5849.14|5848.44|5848.64|5847.94|311
1736888570000|2025-01-14 21:02:50|5849.39|5848.69|5850.14|5849.44|5850.39|5849.69|5849.14|5848.44|658
1736888580000|2025-01-14 21:03:00|5850.39|5849.69|5850.14|5849.44|5850.64|5849.94|5850.14|5849.44|485
1736888590000|2025-01-14 21:03:10|5850.39|5849.69|5849.89|5849.19|5850.39|5849.69|5849.39|5848.69|375
1736888600000|2025-01-14 21:03:20|5850.14|5849.44|5849.39|5848.69|5850.14|5849.44|5849.39|5848.69|286
1736888610000|2025-01-14 21:03:30|5849.64|5848.94|5849.14|5848.44|5849.64|5848.94|5849.14|5848.44|218
1736888620000|2025-01-14 21:03:40|5849.39|5848.69|5849.64|5848.94|5849.64|5848.94|5849.39|5848.69|213
1736888630000|2025-01-14 21:03:50|5849.76|5849.06|5850.64|5849.94|5850.64|5849.94|5849.76|5849.06|316
1736888640000|2025-01-14 21:04:00|5850.89|5850.19|5851.89|5851.19|5851.89|5851.19|5850.89|5850.19|991
1736888650000|2025-01-14 21:04:10|5852.39|5851.69|5851.64|5850.94|5852.39|5851.69|5851.64|5850.94|921
1736888660000|2025-01-14 21:04:20|5851.89|5851.19|5851.39|5850.69|5851.89|5851.19|5851.14|5850.44|409
1736888670000|2025-01-14 21:04:30|5851.26|5850.56|5851.64|5850.94|5851.89|5851.19|5851.14|5850.44|429
1736888680000|2025-01-14 21:04:40|5851.51|5850.81|5852.14|5851.44|5852.14|5851.44|5851.14|5850.44|276
1736888690000|2025-01-14 21:04:50|5851.89|5851.19|5852.39|5851.69|5852.64|5851.94|5851.89|5851.19|213
1736888700000|2025-01-14 21:05:00|5852.14|5851.44|5853.64|5852.94|5853.89|5853.19|5852.14|5851.44|834
1736888710000|2025-01-14 21:05:10|5853.39|5852.69|5853.14|5852.44|5853.64|5852.94|5852.64|5851.94|476
1736888720000|2025-01-14 21:05:20|5852.89|5852.19|5852.39|5851.69|5852.89|5852.19|5852.14|5851.44|203
1736888730000|2025-01-14 21:05:30|5852.14|5851.44|5852.14|5851.44|5852.39|5851.69|5851.89|5851.19|312
1736888740000|2025-01-14 21:05:40|5852.01|5851.31|5851.89|5851.19|5852.39|5851.69|5851.64|5850.94|294
1736888750000|2025-01-14 21:05:50|5851.64|5850.94|5851.89|5851.19|5852.14|5851.44|5851.64|5850.94|152
1736888760000|2025-01-14 21:06:00|5851.76|5851.06|5853.14|5852.44|5853.14|5852.44|5851.76|5851.06|308
1736888770000|2025-01-14 21:06:10|5852.89|5852.19|5852.14|5851.44|5852.89|5852.19|5852.14|5851.44|140
1736888780000|2025-01-14 21:06:20|5852.01|5851.31|5851.89|5851.19|5852.14|5851.44|5851.89|5851.19|114
1736888790000|2025-01-14 21:06:30|5852.14|5851.44|5851.89|5851.19|5852.14|5851.44|5851.64|5850.94|164
1736888800000|2025-01-14 21:06:40|5851.76|5851.06|5851.89|5851.19|5852.14|5851.44|5851.64|5850.94|162
1736888810000|2025-01-14 21:06:50|5852.14|5851.44|5851.89|5851.19|5852.14|5851.44|5851.64|5850.94|140
1736888820000|2025-01-14 21:07:00|5852.14|5851.44|5853.14|5852.44|5853.14|5852.44|5852.14|5851.44|190
1736888830000|2025-01-14 21:07:10|5853.39|5852.69|5853.14|5852.44|5853.39|5852.69|5853.14|5852.44|218
1736888840000|2025-01-14 21:07:20|5852.89|5852.19|5852.64|5851.94|5853.39|5852.69|5852.64|5851.94|279
1736888850000|2025-01-14 21:07:30|5852.89|5852.19|5852.64|5851.94|5853.14|5852.44|5852.64|5851.94|283
1736888860000|2025-01-14 21:07:40|5852.51|5851.81|5852.39|5851.69|5852.64|5851.94|5852.39|5851.69|127
1736888870000|2025-01-14 21:07:50|5852.26|5851.56|5852.64|5851.94|5852.89|5852.19|5852.14|5851.44|261
1736888880000|2025-01-14 21:08:00|5852.89|5852.19|5852.89|5852.19|5853.14|5852.44|5852.89|5852.19|206
1736888890000|2025-01-14 21:08:10|5852.64|5851.94|5852.64|5851.94|5852.64|5851.94|5852.51|5851.81|78
1736888900000|2025-01-14 21:08:20|5852.39|5851.69|5852.39|5851.69|5852.39|5851.69|5852.14|5851.44|255
1736888910000|2025-01-14 21:08:30|5852.26|5851.56|5852.14|5851.44|5852.39|5851.69|5852.14|5851.44|185
1736888920000|2025-01-14 21:08:40|5852.26|5851.56|5852.89|5852.19|5852.89|5852.19|5852.26|5851.56|170
1736888930000|2025-01-14 21:08:50|5852.64|5851.94|5852.89|5852.19|5852.89|5852.19|5852.64|5851.94|155
1736888940000|2025-01-14 21:09:00|5853.14|5852.44|5853.14|5852.44|5853.64|5852.94|5853.14|5852.44|299
1736888950000|2025-01-14 21:09:10|5852.89|5852.19|5853.14|5852.44|5853.39|5852.69|5852.89|5852.19|150
1736888960000|2025-01-14 21:09:20|5853.26|5852.56|5853.39|5852.69|5853.39|5852.69|5853.14|5852.44|140
1736888970000|2025-01-14 21:09:30|5852.89|5852.19|5852.64|5851.94|5852.89|5852.19|5852.64|5851.94|460
1736888980000|2025-01-14 21:09:40|5852.51|5851.81|5852.64|5851.94|5852.64|5851.94|5852.14|5851.44|137
1736888990000|2025-01-14 21:09:50|5852.51|5851.81|5852.14|5851.44|5852.51|5851.81|5852.14|5851.44|138
1736889000000|2025-01-14 21:10:00|5852.39|5851.69|5852.39|5851.69|5852.39|5851.69|5852.14|5851.44|147
1736889010000|2025-01-14 21:10:10|5852.26|5851.56|5852.14|5851.44|5852.39|5851.69|5852.14|5851.44|164
1736889020000|2025-01-14 21:10:20|5852.26|5851.56|5852.14|5851.44|5852.26|5851.56|5852.01|5851.31|134
1736889030000|2025-01-14 21:10:30|5851.89|5851.19|5851.64|5850.94|5851.89|5851.19|5851.64|5850.94|138
1736889040000|2025-01-14 21:10:40|5851.39|5850.69|5852.64|5851.94|5852.64|5851.94|5851.39|5850.69|296
1736889050000|2025-01-14 21:10:50|5852.39|5851.69|5852.39|5851.69|5852.39|5851.69|5852.14|5851.44|217
1736889060000|2025-01-14 21:11:00|5851.89|5851.19|5851.39|5850.69|5851.89|5851.19|5851.39|5850.69|125
1736889070000|2025-01-14 21:11:10|5851.51|5850.81|5850.64|5849.94|5851.64|5850.94|5850.64|5849.94|273
1736889080000|2025-01-14 21:11:20|5850.89|5850.19|5851.14|5850.44|5851.39|5850.69|5850.89|5850.19|311
1736889090000|2025-01-14 21:11:30|5850.89|5850.19|5851.39|5850.69|5851.39|5850.69|5850.89|5850.19|108
1736889100000|2025-01-14 21:11:40|5851.64|5850.94|5852.39|5851.69|5852.39|5851.69|5851.64|5850.94|326
1736889110000|2025-01-14 21:11:50|5852.51|5851.81|5852.39|5851.69|5852.64|5851.94|5852.39|5851.69|221
1736889120000|2025-01-14 21:12:00|5852.26|5851.56|5852.64|5851.94|5852.64|5851.94|5852.26|5851.56|164
1736889130000|2025-01-14 21:12:10|5852.39|5851.69|5852.39|5851.69|5852.64|5851.94|5852.39|5851.69|179
1736889140000|2025-01-14 21:12:20|5852.64|5851.94|5853.14|5852.44|5853.14|5852.44|5852.64|5851.94|149
1736889150000|2025-01-14 21:12:30|5853.39|5852.69|5853.39|5852.69|5853.64|5852.94|5853.39|5852.69|320
1736889160000|2025-01-14 21:12:40|5853.26|5852.56|5852.89|5852.19|5853.26|5852.56|5852.89|5852.19|165
1736889170000|2025-01-14 21:12:50|5852.76|5852.06|5853.14|5852.44|5853.14|5852.44|5852.76|5852.06|88
1736889180000|2025-01-14 21:13:00|5852.89|5852.19|5852.64|5851.94|5852.89|5852.19|5852.64|5851.94|95
1736889190000|2025-01-14 21:13:10|5852.51|5851.81|5852.39|5851.69|5852.51|5851.81|5852.39|5851.69|81
1736889200000|2025-01-14 21:13:20|5852.26|5851.56|5852.64|5851.94|5852.64|5851.94|5852.26|5851.56|120
1736889210000|2025-01-14 21:13:30|5852.89|5852.19|5852.89|5852.19|5852.89|5852.19|5852.64|5851.94|85
1736889220000|2025-01-14 21:13:40|5852.64|5851.94|5852.64|5851.94|5852.89|5852.19|5852.64|5851.94|105
1736889230000|2025-01-14 21:13:50|5852.39|5851.69|5852.39|5851.69|5852.64|5851.94|5852.39|5851.69|59
1736889240000|2025-01-14 21:14:00|5852.14|5851.44|5852.14|5851.44|5852.14|5851.44|5851.89|5851.19|175
1736889250000|2025-01-14 21:14:10|5851.89|5851.19|5851.39|5850.69|5851.89|5851.19|5851.39|5850.69|188
1736889260000|2025-01-14 21:14:20|5851.64|5850.94|5851.89|5851.19|5851.89|5851.19|5851.39|5850.69|124
1736889270000|2025-01-14 21:14:30|5851.76|5851.06|5851.89|5851.19|5851.89|5851.19|5851.39|5850.69|145
1736889280000|2025-01-14 21:14:40|5851.64|5850.94|5851.39|5850.69|5851.89|5851.19|5851.39|5850.69|182
1736889290000|2025-01-14 21:14:50|5851.64|5850.94|5852.39|5851.69|5852.39|5851.69|5851.64|5850.94|169
1736889300000|2025-01-14 21:15:00|5852.26|5851.56|5852.89|5852.19|5852.89|5852.19|5852.14|5851.44|109
1736889310000|2025-01-14 21:15:10|5852.76|5852.06|5852.64|5851.94|5852.89|5852.19|5852.64|5851.94|220
1736889320000|2025-01-14 21:15:20|5852.89|5852.19|5852.64|5851.94|5852.89|5852.19|5852.64|5851.94|26
1736889330000|2025-01-14 21:15:30|5852.89|5852.19|5853.14|5852.44|5853.14|5852.44|5852.89|5852.19|70
1736889340000|2025-01-14 21:15:40|5853.01|5852.31|5853.14|5852.44|5853.14|5852.44|5852.89|5852.19|168
1736889350000|2025-01-14 21:15:50|5853.26|5852.56|5853.64|5852.94|5853.64|5852.94|5853.26|5852.56|114
1736889360000|2025-01-14 21:16:00|5853.39|5852.69|5853.14|5852.44|5853.39|5852.69|5852.89|5852.19|478
1736889370000|2025-01-14 21:16:10|||||||||2
1736889380000|2025-01-14 21:16:20|5853.01|5852.31|5853.14|5852.44|5853.14|5852.44|5852.89|5852.19|77
1736889390000|2025-01-14 21:16:30|5853.01|5852.31|5853.14|5852.44|5853.14|5852.44|5853.01|5852.31|23
1736889400000|2025-01-14 21:16:40|5853.26|5852.56|5853.39|5852.69|5853.39|5852.69|5853.26|5852.56|61
1736889410000|2025-01-14 21:16:50|5853.14|5852.44|5853.14|5852.44|5853.14|5852.44|5853.14|5852.44|24
1736889420000|2025-01-14 21:17:00|5852.89|5852.19|5853.39|5852.69|5853.39|5852.69|5852.89|5852.19|49
1736889430000|2025-01-14 21:17:10|||||||||26
1736889440000|2025-01-14 21:17:20|||||||||6
1736889450000|2025-01-14 21:17:30|||||||||5
1736889460000|2025-01-14 21:17:40|||||||||7
1736889470000|2025-01-14 21:17:50|||||||||6
1736889480000|2025-01-14 21:18:00|5853.14|5852.44|5853.39|5852.69|5853.39|5852.69|5853.14|5852.44|94
1736889490000|2025-01-14 21:18:10|||||||||1
1736889500000|2025-01-14 21:18:20|5853.89|5853.19|5853.89|5853.19|5853.89|5853.19|5853.89|5853.19|171
1736889510000|2025-01-14 21:18:30|5853.64|5852.94|5853.39|5852.69|5853.64|5852.94|5853.39|5852.69|127
1736889520000|2025-01-14 21:18:40|5853.64|5852.94|5853.39|5852.69|5853.64|5852.94|5853.39|5852.69|35
1736889530000|2025-01-14 21:18:50|5853.51|5852.81|5853.39|5852.69|5853.51|5852.81|5853.39|5852.69|43
1736889540000|2025-01-14 21:19:00|5852.89|5852.19|5852.89|5852.19|5852.89|5852.19|5852.89|5852.19|168
1736889550000|2025-01-14 21:19:10|5853.14|5852.44|5853.39|5852.69|5853.64|5852.94|5853.14|5852.44|185
1736889560000|2025-01-14 21:19:20|5853.14|5852.44|5853.89|5853.19|5853.89|5853.19|5853.14|5852.44|153
1736889570000|2025-01-14 21:19:30|5854.64|5853.94|5854.39|5853.69|5854.64|5853.94|5854.39|5853.69|450
1736889580000|2025-01-14 21:19:40|5854.14|5853.44|5853.89|5853.19|5854.14|5853.44|5853.89|5853.19|154
1736889590000|2025-01-14 21:19:50|5853.64|5852.94|5853.64|5852.94|5853.89|5853.19|5853.64|5852.94|89
1736889600000|2025-01-14 21:20:00|5853.76|5853.06|5853.89|5853.19|5853.89|5853.19|5853.64|5852.94|64
1736889610000|2025-01-14 21:20:10|5854.14|5853.44|5853.89|5853.19|5854.14|5853.44|5853.89|5853.19|75
1736889620000|2025-01-14 21:20:20|5854.01|5853.31|5853.89|5853.19|5854.14|5853.44|5853.89|5853.19|56
1736889630000|2025-01-14 21:20:30|5853.64|5852.94|5853.64|5852.94|5853.89|5853.19|5853.64|5852.94|62
1736889640000|2025-01-14 21:20:40|5853.51|5852.81|5853.89|5853.19|5853.89|5853.19|5853.51|5852.81|19
1736889650000|2025-01-14 21:20:50|5853.76|5853.06|5853.14|5852.44|5853.89|5853.19|5853.14|5852.44|32
1736889660000|2025-01-14 21:21:00|5853.39|5852.69|5853.39|5852.69|5853.64|5852.94|5853.39|5852.69|53
1736889670000|2025-01-14 21:21:10|5853.64|5852.94|5853.64|5852.94|5853.64|5852.94|5853.64|5852.94|51
1736889680000|2025-01-14 21:21:20|5853.39|5852.69|5853.64|5852.94|5853.64|5852.94|5853.39|5852.69|33
1736889690000|2025-01-14 21:21:30|5853.89|5853.19|5853.89|5853.19|5853.89|5853.19|5853.76|5853.06|34
1736889700000|2025-01-14 21:21:40|||||||||9
1736889710000|2025-01-14 21:21:50|5854.01|5853.31|5853.89|5853.19|5854.01|5853.31|5853.89|5853.19|22
1736889720000|2025-01-14 21:22:00|||||||||25
1736889730000|2025-01-14 21:22:10|||||||||26
1736889740000|2025-01-14 21:22:20|5854.39|5853.69|5854.14|5853.44|5854.39|5853.69|5854.14|5853.44|90
1736889750000|2025-01-14 21:22:30|5854.01|5853.31|5853.89|5853.19|5854.01|5853.31|5853.89|5853.19|39
1736889760000|2025-01-14 21:22:40|5853.76|5853.06|5853.64|5852.94|5853.76|5853.06|5853.64|5852.94|27
1736889770000|2025-01-14 21:22:50|5853.39|5852.69|5853.39|5852.69|5853.39|5852.69|5853.39|5852.69|38
1736889780000|2025-01-14 21:23:00|5852.89|5852.19|5853.14|5852.44|5853.14|5852.44|5852.89|5852.19|87
1736889790000|2025-01-14 21:23:10|5853.01|5852.31|5853.39|5852.69|5853.39|5852.69|5852.89|5852.19|41
1736889800000|2025-01-14 21:23:20|5853.26|5852.56|5852.89|5852.19|5853.26|5852.56|5852.89|5852.19|76
1736889810000|2025-01-14 21:23:30|5853.14|5852.44|5853.14|5852.44|5853.14|5852.44|5853.14|5852.44|41
1736889820000|2025-01-14 21:23:40|5853.39|5852.69|5853.39|5852.69|5853.39|5852.69|5853.39|5852.69|83
1736889830000|2025-01-14 21:23:50|5853.26|5852.56|5853.39|5852.69|5853.39|5852.69|5853.26|5852.56|47
1736889840000|2025-01-14 21:24:00|5853.14|5852.44|5853.14|5852.44|5853.14|5852.44|5853.14|5852.44|56
1736889850000|2025-01-14 21:24:10|5852.89|5852.19|5853.39|5852.69|5853.39|5852.69|5852.76|5852.06|109
1736889860000|2025-01-14 21:24:20|5853.14|5852.44|5853.14|5852.44|5853.26|5852.56|5853.14|5852.44|18
1736889870000|2025-01-14 21:24:30|5853.39|5852.69|5853.39|5852.69|5853.39|5852.69|5853.39|5852.69|43
1736889880000|2025-01-14 21:24:40|5853.26|5852.56|5853.39|5852.69|5853.39|5852.69|5853.26|5852.56|42
1736889890000|2025-01-14 21:24:50|5853.14|5852.44|5853.14|5852.44|5853.14|5852.44|5853.14|5852.44|88
1736889900000|2025-01-14 21:25:00|5853.39|5852.69|5853.39|5852.69|5853.64|5852.94|5853.14|5852.44|101
1736889910000|2025-01-14 21:25:10|5853.51|5852.81|5853.39|5852.69|5853.64|5852.94|5853.39|5852.69|61
1736889920000|2025-01-14 21:25:20|||||||||11
1736889930000|2025-01-14 21:25:30|5853.64|5852.94|5853.89|5853.19|5853.89|5853.19|5853.64|5852.94|103
1736889940000|2025-01-14 21:25:40|5853.76|5853.06|5853.64|5852.94|5853.89|5853.19|5853.64|5852.94|66
1736889950000|2025-01-14 21:25:50|5853.76|5853.06|5853.89|5853.19|5853.89|5853.19|5853.76|5853.06|13
1736889960000|2025-01-14 21:26:00|5854.14|5853.44|5854.14|5853.44|5854.14|5853.44|5854.14|5853.44|86
1736889970000|2025-01-14 21:26:10|5854.39|5853.69|5853.64|5852.94|5854.39|5853.69|5853.64|5852.94|205
1736889980000|2025-01-14 21:26:20|5853.89|5853.19|5853.64|5852.94|5853.89|5853.19|5853.64|5852.94|81
1736889990000|2025-01-14 21:26:30|||||||||21
1736890000000|2025-01-14 21:26:40|||||||||2
1736890010000|2025-01-14 21:26:50|||||||||1
1736890020000|2025-01-14 21:27:00|5853.39|5852.69|5853.14|5852.44|5853.39|5852.69|5853.14|5852.44|103
1736890030000|2025-01-14 21:27:10|5853.26|5852.56|5853.14|5852.44|5853.39|5852.69|5853.14|5852.44|29
1736890040000|2025-01-14 21:27:20|5853.39|5852.69|5853.39|5852.69|5853.39|5852.69|5853.39|5852.69|18
1736890050000|2025-01-14 21:27:30|||||||||1
1736890060000|2025-01-14 21:27:40|||||||||6
1736890070000|2025-01-14 21:27:50|5853.26|5852.56|5853.39|5852.69|5853.39|5852.69|5853.14|5852.44|31
1736890080000|2025-01-14 21:28:00|5853.26|5852.56|5853.14|5852.44|5853.26|5852.56|5853.14|5852.44|82
1736890100000|2025-01-14 21:28:20|||||||||31
1736890110000|2025-01-14 21:28:30|5853.26|5852.56|5853.64|5852.94|5853.64|5852.94|5853.26|5852.56|85
1736890120000|2025-01-14 21:28:40|5853.89|5853.19|5853.64|5852.94|5853.89|5853.19|5853.64|5852.94|123
1736890130000|2025-01-14 21:28:50|5853.76|5853.06|5853.89|5853.19|5853.89|5853.19|5853.64|5852.94|14
1736890140000|2025-01-14 21:29:00|5854.01|5853.31|5854.14|5853.44|5854.14|5853.44|5854.01|5853.31|17
1736890150000|2025-01-14 21:29:10|||||||||13
1736890160000|2025-01-14 21:29:20|||||||||50
1736890170000|2025-01-14 21:29:30|||||||||1
1736890190000|2025-01-14 21:29:50|5854.26|5853.56|5854.14|5853.44|5854.39|5853.69|5854.14|5853.44|84
1736890200000|2025-01-14 21:30:00|5854.39|5853.69|5853.89|5853.19|5854.39|5853.69|5853.89|5853.19|79
1736890220000|2025-01-14 21:30:20|5853.64|5852.94|5853.64|5852.94|5853.64|5852.94|5853.64|5852.94|31
1736890230000|2025-01-14 21:30:30|5853.39|5852.69|5853.64|5852.94|5853.64|5852.94|5853.39|5852.69|186
1736890240000|2025-01-14 21:30:40|||||||||3
1736890250000|2025-01-14 21:30:50|5853.39|5852.69|5853.39|5852.69|5853.39|5852.69|5853.39|5852.69|23
1736890260000|2025-01-14 21:31:00|5853.14|5852.44|5853.39|5852.69|5853.39|5852.69|5853.14|5852.44|43
1736890270000|2025-01-14 21:31:10|5853.64|5852.94|5853.64|5852.94|5853.64|5852.94|5853.64|5852.94|38
1736890280000|2025-01-14 21:31:20|5853.51|5852.81|5853.39|5852.69|5853.51|5852.81|5853.39|5852.69|6
1736890290000|2025-01-14 21:31:30|5853.64|5852.94|5853.64|5852.94|5853.64|5852.94|5853.64|5852.94|25
1736890310000|2025-01-14 21:31:50|||||||||5
1736890320000|2025-01-14 21:32:00|5853.89|5853.19|5853.64|5852.94|5853.89|5853.19|5853.64|5852.94|92
1736890330000|2025-01-14 21:32:10|5853.89|5853.19|5853.89|5853.19|5853.89|5853.19|5853.89|5853.19|48
1736890350000|2025-01-14 21:32:30|||||||||1
1736890360000|2025-01-14 21:32:40|5853.64|5852.94|5853.64|5852.94|5853.64|5852.94|5853.64|5852.94|82
1736890370000|2025-01-14 21:32:50|5853.76|5853.06|5853.64|5852.94|5853.76|5853.06|5853.64|5852.94|35
1736890380000|2025-01-14 21:33:00|5853.76|5853.06|5853.89|5853.19|5853.89|5853.19|5853.76|5853.06|13
1736890390000|2025-01-14 21:33:10|||||||||30
1736890400000|2025-01-14 21:33:20|5853.64|5852.94|5853.89|5853.19|5853.89|5853.19|5853.64|5852.94|35
1736890410000|2025-01-14 21:33:30|5853.64|5852.94|5853.76|5853.06|5853.89|5853.19|5853.64|5852.94|46
1736890420000|2025-01-14 21:33:40|5853.64|5852.94|5853.89|5853.19|5853.89|5853.19|5853.64|5852.94|18
1736890430000|2025-01-14 21:33:50|||||||||5
1736890440000|2025-01-14 21:34:00|5854.14|5853.44|5854.14|5853.44|5854.14|5853.44|5854.14|5853.44|70
1736890450000|2025-01-14 21:34:10|5854.26|5853.56|5854.39|5853.69|5854.39|5853.69|5854.26|5853.56|15
1736890460000|2025-01-14 21:34:20|5854.64|5853.94|5854.64|5853.94|5854.64|5853.94|5854.64|5853.94|72
1736890470000|2025-01-14 21:34:30|||||||||13
1736890480000|2025-01-14 21:34:40|5854.89|5854.19|5854.89|5854.19|5854.89|5854.19|5854.89|5854.19|158
1736890490000|2025-01-14 21:34:50|5854.64|5853.94|5854.39|5853.69|5854.64|5853.94|5854.39|5853.69|109
1736890500000|2025-01-14 21:35:00|5854.51|5853.81|5855.14|5854.44|5855.14|5854.44|5854.51|5853.81|46
1736890510000|2025-01-14 21:35:10|5855.01|5854.31|5855.14|5854.44|5855.39|5854.69|5854.89|5854.19|204
1736890520000|2025-01-14 21:35:20|5855.39|5854.69|5855.39|5854.69|5855.64|5854.94|5855.39|5854.69|193
1736890530000|2025-01-14 21:35:30|5855.26|5854.56|5854.64|5853.94|5855.26|5854.56|5854.64|5853.94|89
1736890540000|2025-01-14 21:35:40|5854.89|5854.19|5854.89|5854.19|5854.89|5854.19|5854.89|5854.19|37
1736890550000|2025-01-14 21:35:50|5855.01|5854.31|5855.39|5854.69|5855.39|5854.69|5855.01|5854.31|111
1736890560000|2025-01-14 21:36:00|5855.14|5854.44|5855.14|5854.44|5855.14|5854.44|5855.14|5854.44|18
1736890570000|2025-01-14 21:36:10|5854.89|5854.19|5854.89|5854.19|5855.14|5854.44|5854.89|5854.19|36
1736890580000|2025-01-14 21:36:20|||||||||1
1736890590000|2025-01-14 21:36:30|||||||||209
1736890600000|2025-01-14 21:36:40|||||||||17
1736890610000|2025-01-14 21:36:50|||||||||1
1736890620000|2025-01-14 21:37:00|5854.76|5854.06|5854.89|5854.19|5854.89|5854.19|5854.76|5854.06|92
1736890630000|2025-01-14 21:37:10|||||||||9
1736890640000|2025-01-14 21:37:20|5855.14|5854.44|5855.14|5854.44|5855.14|5854.44|5855.14|5854.44|24
1736890650000|2025-01-14 21:37:30|||||||||4
1736890670000|2025-01-14 21:37:50|||||||||3
1736890680000|2025-01-14 21:38:00|5855.26|5854.56|5855.89|5855.19|5855.89|5855.19|5855.26|5854.56|203
1736890690000|2025-01-14 21:38:10|||||||||68
1736890700000|2025-01-14 21:38:20|5856.14|5855.44|5855.89|5855.19|5856.14|5855.44|5855.89|5855.19|292
1736890710000|2025-01-14 21:38:30|||||||||7
1736890720000|2025-01-14 21:38:40|5856.14|5855.44|5855.89|5855.19|5856.14|5855.44|5855.89|5855.19|33
1736890730000|2025-01-14 21:38:50|5855.76|5855.06|5855.64|5854.94|5855.76|5855.06|5855.64|5854.94|43
1736890740000|2025-01-14 21:39:00|5855.39|5854.69|5855.39|5854.69|5855.39|5854.69|5855.39|5854.69|43
1736890750000|2025-01-14 21:39:10|5855.26|5854.56|5855.14|5854.44|5855.39|5854.69|5855.14|5854.44|92
1736890760000|2025-01-14 21:39:20|5855.39|5854.69|5855.39|5854.69|5855.39|5854.69|5855.39|5854.69|22
1736890770000|2025-01-14 21:39:30|5855.64|5854.94|5855.39|5854.69|5855.64|5854.94|5855.39|5854.69|29
1736890780000|2025-01-14 21:39:40|5855.26|5854.56|5854.89|5854.19|5855.39|5854.69|5854.89|5854.19|107
1736890790000|2025-01-14 21:39:50|5854.64|5853.94|5854.64|5853.94|5854.64|5853.94|5854.64|5853.94|111
1736890800000|2025-01-14 21:40:00|5854.76|5854.06|5854.64|5853.94|5854.89|5854.19|5854.39|5853.69|41
1736890810000|2025-01-14 21:40:10|5854.89|5854.19|5854.89|5854.19|5854.89|5854.19|5854.89|5854.19|16
1736890820000|2025-01-14 21:40:20|5855.14|5854.44|5855.14|5854.44|5855.14|5854.44|5855.14|5854.44|46
1736890830000|2025-01-14 21:40:30|5855.01|5854.31|5855.14|5854.44|5855.14|5854.44|5854.89|5854.19|48
1736890840000|2025-01-14 21:40:40|||||||||7
1736890850000|2025-01-14 21:40:50|||||||||2
1736890860000|2025-01-14 21:41:00|5854.89|5854.19|5854.89|5854.19|5854.89|5854.19|5854.89|5854.19|17
1736890870000|2025-01-14 21:41:10|5854.76|5854.06|5854.89|5854.19|5854.89|5854.19|5854.64|5853.94|45
1736890880000|2025-01-14 21:41:20|||||||||7
1736890890000|2025-01-14 21:41:30|5855.01|5854.31|5855.14|5854.44|5855.14|5854.44|5854.89|5854.19|25
1736890900000|2025-01-14 21:41:40|5854.89|5854.19|5854.89|5854.19|5854.89|5854.19|5854.89|5854.19|11
1736890910000|2025-01-14 21:41:50|5855.01|5854.31|5855.14|5854.44|5855.14|5854.44|5854.89|5854.19|21
1736890920000|2025-01-14 21:42:00|||||||||8
1736890930000|2025-01-14 21:42:10|||||||||8
1736890940000|2025-01-14 21:42:20|5854.89|5854.19|5854.89|5854.19|5854.89|5854.19|5854.89|5854.19|89
1736890950000|2025-01-14 21:42:30|5855.01|5854.31|5855.14|5854.44|5855.14|5854.44|5855.01|5854.31|26
1736890960000|2025-01-14 21:42:40|||||||||12
1736890970000|2025-01-14 21:42:50|||||||||22
1736890980000|2025-01-14 21:43:00|||||||||1
1736890990000|2025-01-14 21:43:10|||||||||14
1736891000000|2025-01-14 21:43:20|||||||||11
1736891010000|2025-01-14 21:43:30|5855.01|5854.31|5854.89|5854.19|5855.01|5854.31|5854.89|5854.19|68
1736891020000|2025-01-14 21:43:40|||||||||1
1736891030000|2025-01-14 21:43:50|||||||||22
1736891040000|2025-01-14 21:44:00|||||||||7
1736891050000|2025-01-14 21:44:10|5854.64|5853.94|5854.89|5854.19|5854.89|5854.19|5854.64|5853.94|133
1736891060000|2025-01-14 21:44:20|||||||||10
1736891070000|2025-01-14 21:44:30|5855.14|5854.44|5855.76|5855.06|5855.76|5855.06|5855.14|5854.44|195
1736891080000|2025-01-14 21:44:40|5855.89|5855.19|5855.89|5855.19|5856.14|5855.44|5855.89|5855.19|87
1736891090000|2025-01-14 21:44:50|5855.64|5854.94|5855.64|5854.94|5855.64|5854.94|5855.39|5854.69|105
1736891100000|2025-01-14 21:45:00|5855.39|5854.69|5854.64|5853.94|5855.39|5854.69|5854.64|5853.94|243
1736891110000|2025-01-14 21:45:10|5854.39|5853.69|5854.39|5853.69|5854.39|5853.69|5854.14|5853.44|210
1736891120000|2025-01-14 21:45:20|5854.26|5853.56|5854.14|5853.44|5854.39|5853.69|5854.14|5853.44|40
1736891130000|2025-01-14 21:45:30|5854.39|5853.69|5853.39|5852.69|5854.39|5853.69|5853.39|5852.69|171
1736891140000|2025-01-14 21:45:40|5853.26|5852.56|5853.64|5852.94|5853.64|5852.94|5853.14|5852.44|205
1736891150000|2025-01-14 21:45:50|5853.76|5853.06|5854.14|5853.44|5854.14|5853.44|5853.64|5852.94|97
1736891160000|2025-01-14 21:46:00|5854.01|5853.31|5854.14|5853.44|5854.14|5853.44|5853.89|5853.19|27
1736891170000|2025-01-14 21:46:10|5854.26|5853.56|5854.14|5853.44|5854.26|5853.56|5854.14|5853.44|14
1736891180000|2025-01-14 21:46:20|5854.39|5853.69|5854.39|5853.69|5854.39|5853.69|5854.39|5853.69|44
1736891190000|2025-01-14 21:46:30|5854.51|5853.81|5854.39|5853.69|5854.64|5853.94|5854.39|5853.69|34
1736891200000|2025-01-14 21:46:40|||||||||3
1736891210000|2025-01-14 21:46:50|5854.64|5853.94|5854.64|5853.94|5854.64|5853.94|5854.51|5853.81|80
1736891220000|2025-01-14 21:47:00|5854.51|5853.81|5853.89|5853.19|5854.64|5853.94|5853.89|5853.19|105
1736891230000|2025-01-14 21:47:10|5853.64|5852.94|5853.64|5852.94|5853.64|5852.94|5853.64|5852.94|35
1736891240000|2025-01-14 21:47:20|5853.76|5853.06|5853.89|5853.19|5853.89|5853.19|5853.76|5853.06|34
1736891250000|2025-01-14 21:47:30|5853.64|5852.94|5853.39|5852.69|5853.64|5852.94|5853.39|5852.69|58
1736891260000|2025-01-14 21:47:40|5853.14|5852.44|5853.14|5852.44|5853.39|5852.69|5853.14|5852.44|106
1736891270000|2025-01-14 21:47:50|5853.39|5852.69|5852.89|5852.19|5853.39|5852.69|5852.89|5852.19|73
1736891280000|2025-01-14 21:48:00|5853.01|5852.31|5853.14|5852.44|5853.14|5852.44|5853.01|5852.31|65
1736891290000|2025-01-14 21:48:10|5852.89|5852.19|5853.01|5852.31|5853.01|5852.31|5852.89|5852.19|24
1736891300000|2025-01-14 21:48:20|5853.14|5852.44|5852.89|5852.19|5853.14|5852.44|5852.89|5852.19|111
1736891310000|2025-01-14 21:48:30|5853.01|5852.31|5852.89|5852.19|5853.14|5852.44|5852.89|5852.19|25
1736891320000|2025-01-14 21:48:40|5852.64|5851.94|5852.64|5851.94|5852.76|5852.06|5852.64|5851.94|89
1736891330000|2025-01-14 21:48:50|5852.76|5852.06|5852.64|5851.94|5852.89|5852.19|5852.64|5851.94|81
1736891340000|2025-01-14 21:49:00|5852.39|5851.69|5852.64|5851.94|5852.64|5851.94|5852.39|5851.69|99
1736891350000|2025-01-14 21:49:10|5852.76|5852.06|5852.64|5851.94|5852.89|5852.19|5852.64|5851.94|42
1736891360000|2025-01-14 21:49:20|5852.39|5851.69|5852.39|5851.69|5852.39|5851.69|5852.39|5851.69|43
1736891370000|2025-01-14 21:49:30|5852.64|5851.94|5852.64|5851.94|5852.64|5851.94|5852.64|5851.94|112
1736891380000|2025-01-14 21:49:40|5852.76|5852.06|5852.89|5852.19|5852.89|5852.19|5852.76|5852.06|87
1736891390000|2025-01-14 21:49:50|||||||||31
1736891400000|2025-01-14 21:50:00|5853.14|5852.44|5852.89|5852.19|5853.14|5852.44|5852.89|5852.19|119
1736891410000|2025-01-14 21:50:10|5853.14|5852.44|5853.14|5852.44|5853.14|5852.44|5853.14|5852.44|89
1736891420000|2025-01-14 21:50:20|5852.89|5852.19|5853.01|5852.31|5853.14|5852.44|5852.89|5852.19|28
1736891430000|2025-01-14 21:50:30|5852.89|5852.19|5853.39|5852.69|5853.39|5852.69|5852.89|5852.19|113
1736891440000|2025-01-14 21:50:40|5853.14|5852.44|5853.14|5852.44|5853.39|5852.69|5853.14|5852.44|56
1736891450000|2025-01-14 21:50:50|5853.01|5852.31|5853.14|5852.44|5853.14|5852.44|5853.01|5852.31|27
1736891460000|2025-01-14 21:51:00|5853.01|5852.31|5853.14|5852.44|5853.14|5852.44|5852.89|5852.19|24
1736891470000|2025-01-14 21:51:10|||||||||2
1736891480000|2025-01-14 21:51:20|||||||||8
1736891490000|2025-01-14 21:51:30|5853.26|5852.56|5853.39|5852.69|5853.39|5852.69|5853.26|5852.56|25
1736891500000|2025-01-14 21:51:40|||||||||11
1736891510000|2025-01-14 21:51:50|5853.64|5852.94|5853.64|5852.94|5853.64|5852.94|5853.64|5852.94|10
1736891520000|2025-01-14 21:52:00|||||||||7
1736891530000|2025-01-14 21:52:10|||||||||23
1736891540000|2025-01-14 21:52:20|||||||||94
1736891550000|2025-01-14 21:52:30|5853.39|5852.69|5853.39|5852.69|5853.39|5852.69|5853.39|5852.69|28
1736891570000|2025-01-14 21:52:50|5853.26|5852.56|5853.26|5852.56|5853.26|5852.56|5853.26|5852.56|21
1736891580000|2025-01-14 21:53:00|5853.14|5852.44|5853.14|5852.44|5853.14|5852.44|5853.14|5852.44|8
1736891590000|2025-01-14 21:53:10|5853.26|5852.56|5853.26|5852.56|5853.26|5852.56|5853.26|5852.56|25
1736891600000|2025-01-14 21:53:20|5853.39|5852.69|5853.39|5852.69|5853.39|5852.69|5853.39|5852.69|0
1736891610000|2025-01-14 21:53:30|||||||||11
1736891620000|2025-01-14 21:53:40|5853.64|5852.94|5853.64|5852.94|5853.64|5852.94|5853.39|5852.69|25
1736891630000|2025-01-14 21:53:50|||||||||1
1736891640000|2025-01-14 21:54:00|5853.39|5852.69|5852.64|5851.94|5853.39|5852.69|5852.64|5851.94|298
1736891650000|2025-01-14 21:54:10|5852.89|5852.19|5852.64|5851.94|5852.89|5852.19|5852.39|5851.69|155
1736891660000|2025-01-14 21:54:20|5852.39|5851.69|5852.39|5851.69|5852.39|5851.69|5852.39|5851.69|91
1736891670000|2025-01-14 21:54:30|5852.51|5851.81|5852.39|5851.69|5852.64|5851.94|5852.39|5851.69|41
1736891680000|2025-01-14 21:54:40|||||||||3
1736891690000|2025-01-14 21:54:50|5852.14|5851.44|5852.39|5851.69|5852.39|5851.69|5852.14|5851.44|266
1736891700000|2025-01-14 21:55:00|||||||||33
1736891710000|2025-01-14 21:55:10|||||||||1
1736891720000|2025-01-14 21:55:20|5852.51|5851.81|5852.39|5851.69|5852.89|5852.19|5852.39|5851.69|77
1736891730000|2025-01-14 21:55:30|5852.14|5851.44|5852.26|5851.56|5852.26|5851.56|5852.14|5851.44|52
1736891740000|2025-01-14 21:55:40|5852.39|5851.69|5852.39|5851.69|5852.39|5851.69|5852.39|5851.69|28
1736891750000|2025-01-14 21:55:50|||||||||4
1736891760000|2025-01-14 21:56:00|5852.51|5851.81|5852.39|5851.69|5852.51|5851.81|5852.39|5851.69|26
1736891770000|2025-01-14 21:56:10|||||||||31
1736891780000|2025-01-14 21:56:20|||||||||15
1736891790000|2025-01-14 21:56:30|5852.89|5852.19|5852.76|5852.06|5852.89|5852.19|5852.76|5852.06|70
1736891800000|2025-01-14 21:56:40|5852.89|5852.19|5852.89|5852.19|5852.89|5852.19|5852.64|5851.94|23
1736891810000|2025-01-14 21:56:50|||||||||8
1736891820000|2025-01-14 21:57:00|||||||||9
1736891830000|2025-01-14 21:57:10|5853.14|5852.44|5853.14|5852.44|5853.14|5852.44|5853.14|5852.44|32
1736891840000|2025-01-14 21:57:20|5853.01|5852.31|5852.76|5852.06|5853.01|5852.31|5852.76|5852.06|50
1736891850000|2025-01-14 21:57:30|5852.89|5852.19|5852.89|5852.19|5853.01|5852.31|5852.89|5852.19|24
1736891860000|2025-01-14 21:57:40|5853.14|5852.44|5853.01|5852.31|5853.14|5852.44|5853.01|5852.31|36
1736891870000|2025-01-14 21:57:50|5852.89|5852.19|5852.89|5852.19|5853.14|5852.44|5852.89|5852.19|19
1736891880000|2025-01-14 21:58:00|5852.64|5851.94|5852.64|5851.94|5852.64|5851.94|5852.64|5851.94|27
1736891900000|2025-01-14 21:58:20|5852.76|5852.06|5852.64|5851.94|5852.89|5852.19|5852.64|5851.94|50
1736891910000|2025-01-14 21:58:30|||||||||15
1736891920000|2025-01-14 21:58:40|5852.89|5852.19|5852.64|5851.94|5852.89|5852.19|5852.64|5851.94|33
1736891930000|2025-01-14 21:58:50|5852.89|5852.19|5852.89|5852.19|5852.89|5852.19|5852.89|5852.19|7
1736891940000|2025-01-14 21:59:00|5852.76|5852.06|5852.89|5852.19|5852.89|5852.19|5852.64|5851.94|84
1736891950000|2025-01-14 21:59:10|||||||||4
1736891960000|2025-01-14 21:59:20|5852.76|5852.06|5852.64|5851.94|5852.89|5852.19|5852.39|5851.69|95
1736891970000|2025-01-14 21:59:30|||||||||40
1736891980000|2025-01-14 21:59:40|||||||||19
1736891990000|2025-01-14 21:59:50|5852.76|5852.06|5852.94|5851.44|5852.94|5852.06|5852.51|5851.44|204
1736892000000|2025-01-14 22:00:00|5852.83|5851.33|5852.83|5851.33|5852.83|5851.33|5852.83|5851.33|2
1736892010000|2025-01-14 22:00:10|5852.86|5851.36|5852.72|5851.22|5852.86|5851.36|5852.72|5851.22|0
1736892050000|2025-01-14 22:00:50|5852.8|5851.3|5852.72|5851.22|5852.8|5851.3|5852.72|5851.22|0
1736892060000|2025-01-14 22:01:00|5852.8|5851.3|5852.9|5851.4|5852.94|5851.44|5852.8|5851.3|0
1736892070000|2025-01-14 22:01:10|5852.97|5851.47|5852.86|5851.36|5852.97|5851.47|5852.86|5851.36|0
1736892080000|2025-01-14 22:01:20|5852.9|5851.4|5852.9|5851.4|5852.9|5851.4|5852.9|5851.4|0
1736892130000|2025-01-14 22:02:10|5852.86|5851.36|5852.83|5851.33|5852.94|5851.44|5852.83|5851.33|0
1736892210000|2025-01-14 22:03:30|5852.76|5851.26|5852.76|5851.26|5852.76|5851.26|5852.76|5851.26|0
1736892250000|2025-01-14 22:04:10|5852.72|5851.22|5852.72|5851.22|5852.72|5851.22|5852.72|5851.22|0
1736892300000|2025-01-14 22:05:00|5852.69|5851.19|5852.69|5851.19|5852.69|5851.19|5852.69|5851.19|0
1736892310000|2025-01-14 22:05:10|5852.54|5851.04|5852.54|5851.04|5852.54|5851.04|5852.54|5851.04|0
1736892320000|2025-01-14 22:05:20|5852.61|5851.11|5852.5|5851|5852.61|5851.11|5852.5|5851|0
1736892330000|2025-01-14 22:05:30|5852.46|5850.96|5852.43|5850.93|5852.46|5850.96|5852.43|5850.93|0
1736892350000|2025-01-14 22:05:50|5852.5|5851|5852.5|5851|5852.5|5851|5852.5|5851|0
1736892380000|2025-01-14 22:06:20|5852.46|5850.96|5852.46|5850.96|5852.46|5850.96|5852.46|5850.96|0
1736892410000|2025-01-14 22:06:50|5852.5|5851|5852.5|5851|5852.5|5851|5852.5|5851|0
1736892510000|2025-01-14 22:08:30|5852.43|5850.93|5852.43|5850.93|5852.43|5850.93|5852.43|5850.93|0
1736892530000|2025-01-14 22:08:50|5852.54|5851.04|5852.54|5851.04|5852.54|5851.04|5852.54|5851.04|0
1736892550000|2025-01-14 22:09:10|5852.57|5851.07|5852.57|5851.07|5852.57|5851.07|5852.57|5851.07|0
1736892560000|2025-01-14 22:09:20|5852.61|5851.11|5852.46|5850.96|5852.61|5851.11|5852.46|5850.96|0
1736892570000|2025-01-14 22:09:30|5852.5|5851|5852.32|5850.82|5852.5|5851|5852.32|5850.82|0
1736892580000|2025-01-14 22:09:40|5852.43|5850.93|5852.43|5850.93|5852.43|5850.93|5852.43|5850.93|0
1736892620000|2025-01-14 22:10:20|5852.32|5850.82|5852.32|5850.82|5852.32|5850.82|5852.32|5850.82|0
1736892650000|2025-01-14 22:10:50|5852.39|5850.89|5852.32|5850.82|5852.39|5850.89|5852.32|5850.82|0
1736892680000|2025-01-14 22:11:20|5852.39|5850.89|5852.32|5850.82|5852.39|5850.89|5852.32|5850.82|0
1736892710000|2025-01-14 22:11:50|5852.39|5850.89|5852.39|5850.89|5852.39|5850.89|5852.39|5850.89|0
1736892720000|2025-01-14 22:12:00|5852.35|5850.85|5852.35|5850.85|5852.35|5850.85|5852.35|5850.85|0
1736892730000|2025-01-14 22:12:10|5852.5|5851|5852.39|5850.89|5852.5|5851|5852.39|5850.89|0
1736892740000|2025-01-14 22:12:20|5852.35|5850.85|5852.35|5850.85|5852.35|5850.85|5852.35|5850.85|0
1736892750000|2025-01-14 22:12:30|5852.5|5851|5852.5|5851|5852.5|5851|5852.5|5851|0
1736892760000|2025-01-14 22:12:40|5852.46|5850.96|5852.46|5850.96|5852.46|5850.96|5852.46|5850.96|0
1736892770000|2025-01-14 22:12:50|5852.5|5851|5852.39|5850.89|5852.5|5851|5852.39|5850.89|0
1736892840000|2025-01-14 22:14:00|5852.35|5850.85|5852.35|5850.85|5852.35|5850.85|5852.35|5850.85|0
1736892870000|2025-01-14 22:14:30|5852.39|5850.89|5852.39|5850.89|5852.39|5850.89|5852.39|5850.89|0
1736892940000|2025-01-14 22:15:40|5852.43|5850.93|5852.32|5850.82|5852.43|5850.93|5852.32|5850.82|0
1736892980000|2025-01-14 22:16:20|5852.28|5850.78|5852.28|5850.78|5852.28|5850.78|5852.28|5850.78|0
1736893000000|2025-01-14 22:16:40|5852.39|5850.89|5852.39|5850.89|5852.39|5850.89|5852.39|5850.89|0
1736893010000|2025-01-14 22:16:50|5852.43|5850.93|5852.43|5850.93|5852.43|5850.93|5852.43|5850.93|0
1736893030000|2025-01-14 22:17:10|5852.35|5850.85|5852.32|5850.82|5852.35|5850.85|5852.32|5850.82|0
1736893060000|2025-01-14 22:17:40|5852.39|5850.89|5852.39|5850.89|5852.39|5850.89|5852.39|5850.89|0
1736893100000|2025-01-14 22:18:20|5852.43|5850.93|5852.43|5850.93|5852.43|5850.93|5852.43|5850.93|0
1736893140000|2025-01-14 22:19:00|5852.39|5850.89|5852.39|5850.89|5852.54|5851.04|5852.39|5850.89|0
1736893170000|2025-01-14 22:19:30|5851.95|5850.45|5851.99|5850.49|5851.99|5850.49|5851.95|5850.45|0
1736893190000|2025-01-14 22:19:50|5852.02|5850.52|5852.02|5850.52|5852.02|5850.52|5852.02|5850.52|0
1736893200000|2025-01-14 22:20:00|5852.13|5850.63|5852.32|5850.82|5852.32|5850.82|5852.13|5850.63|0
1736893230000|2025-01-14 22:20:30|5852.35|5850.85|5852.35|5850.85|5852.35|5850.85|5852.35|5850.85|0
1736893360000|2025-01-14 22:22:40|5852.39|5850.89|5852.39|5850.89|5852.39|5850.89|5852.39|5850.89|0
1736893430000|2025-01-14 22:23:50|5852.35|5850.85|5852.35|5850.85|5852.35|5850.85|5852.35|5850.85|0
1736893460000|2025-01-14 22:24:20|5852.46|5850.96|5852.5|5851|5852.5|5851|5852.46|5850.96|0
1736893490000|2025-01-14 22:24:50|5852.43|5850.93|5852.43|5850.93|5852.43|5850.93|5852.43|5850.93|0
1736893710000|2025-01-14 22:28:30|5852.46|5850.96|5852.46|5850.96|5852.46|5850.96|5852.46|5850.96|0
1736893780000|2025-01-14 22:29:40|5852.54|5851.04|5852.57|5851.07|5852.57|5851.07|5852.54|5851.04|0
1736893800000|2025-01-14 22:30:00|5852.54|5851.04|5852.54|5851.04|5852.54|5851.04|5852.54|5851.04|0
1736893830000|2025-01-14 22:30:30|5852.57|5851.07|5852.57|5851.07|5852.57|5851.07|5852.57|5851.07|0
1736893920000|2025-01-14 22:32:00|5852.65|5851.15|5852.43|5850.93|5852.65|5851.15|5852.43|5850.93|0
1736893930000|2025-01-14 22:32:10|5852.39|5850.89|5852.39|5850.89|5852.39|5850.89|5852.39|5850.89|0
1736893950000|2025-01-14 22:32:30|5852.43|5850.93|5852.43|5850.93|5852.43|5850.93|5852.43|5850.93|0
1736894000000|2025-01-14 22:33:20|5852.39|5850.89|5852.39|5850.89|5852.39|5850.89|5852.39|5850.89|0
1736894010000|2025-01-14 22:33:30|5852.43|5850.93|5852.43|5850.93|5852.43|5850.93|5852.43|5850.93|0
1736894160000|2025-01-14 22:36:00|5852.46|5850.96|5852.28|5850.78|5852.46|5850.96|5852.28|5850.78|0
1736894170000|2025-01-14 22:36:10|5852.17|5850.67|5852.17|5850.67|5852.17|5850.67|5852.17|5850.67|0
1736894180000|2025-01-14 22:36:20|5852.28|5850.78|5852.1|5850.6|5852.28|5850.78|5852.1|5850.6|0
1736894190000|2025-01-14 22:36:30|5852.24|5850.74|5852.24|5850.74|5852.24|5850.74|5852.06|5850.56|0
1736894220000|2025-01-14 22:37:00|5852.28|5850.78|5852.28|5850.78|5852.28|5850.78|5852.28|5850.78|0
1736894270000|2025-01-14 22:37:50|5852.32|5850.82|5852.32|5850.82|5852.32|5850.82|5852.32|5850.82|0
1736894280000|2025-01-14 22:38:00|5852.39|5850.89|5852.35|5850.85|5852.39|5850.89|5852.35|5850.85|0
1736894300000|2025-01-14 22:38:20|5852.39|5850.89|5852.39|5850.89|5852.39|5850.89|5852.1|5850.6|0
1736894350000|2025-01-14 22:39:10|5852.35|5850.85|5852.35|5850.85|5852.35|5850.85|5852.35|5850.85|0
1736894410000|2025-01-14 22:40:10|5852.39|5850.89|5852.39|5850.89|5852.39|5850.89|5852.39|5850.89|0
1736894430000|2025-01-14 22:40:30|5852.46|5850.96|5852.46|5850.96|5852.46|5850.96|5852.46|5850.96|0
1736894460000|2025-01-14 22:41:00|5852.39|5850.89|5852.39|5850.89|5852.39|5850.89|5852.39|5850.89|0
1736894470000|2025-01-14 22:41:10|5852.32|5850.82|5852.32|5850.82|5852.32|5850.82|5852.32|5850.82|0
1736894480000|2025-01-14 22:41:20|5852.28|5850.78|5852.21|5850.71|5852.28|5850.78|5852.21|5850.71|0
1736894490000|2025-01-14 22:41:30|5852.06|5850.56|5852.02|5850.52|5852.06|5850.56|5852.02|5850.52|0
1736894500000|2025-01-14 22:41:40|5852.06|5850.56|5852.02|5850.52|5852.06|5850.56|5852.02|5850.52|0
1736894510000|2025-01-14 22:41:50|5851.99|5850.49|5851.99|5850.49|5851.99|5850.49|5851.99|5850.49|0
1736894520000|2025-01-14 22:42:00|5851.76|5850.26|5851.76|5850.26|5851.76|5850.26|5851.76|5850.26|0
1736894580000|2025-01-14 22:43:00|5851.95|5850.45|5851.95|5850.45|5851.95|5850.45|5851.95|5850.45|0
1736894590000|2025-01-14 22:43:10|5851.84|5850.34|5851.84|5850.34|5851.84|5850.34|5851.84|5850.34|0
1736894600000|2025-01-14 22:43:20|5851.65|5850.15|5851.65|5850.15|5851.65|5850.15|5851.65|5850.15|0
1736894610000|2025-01-14 22:43:30|5851.76|5850.26|5851.76|5850.26|5851.76|5850.26|5851.43|5849.93|0
1736894620000|2025-01-14 22:43:40|5851.58|5850.08|5851.62|5850.12|5851.62|5850.12|5851.58|5850.08|0
1736894630000|2025-01-14 22:43:50|5851.58|5850.08|5851.58|5850.08|5851.58|5850.08|5851.58|5850.08|0
1736894640000|2025-01-14 22:44:00|5851.51|5850.01|5851.51|5850.01|5851.51|5850.01|5851.51|5850.01|0
1736894670000|2025-01-14 22:44:30|5851.4|5849.9|5851.4|5849.9|5851.4|5849.9|5851.4|5849.9|0
1736894700000|2025-01-14 22:45:00|5851.36|5849.86|5851.36|5849.86|5851.36|5849.86|5851.36|5849.86|0
1736894710000|2025-01-14 22:45:10|5851.4|5849.9|5851.32|5849.82|5851.4|5849.9|5851.32|5849.82|0
1736894750000|2025-01-14 22:45:50|5851.43|5849.93|5851.51|5850.01|5851.51|5850.01|5851.43|5849.93|0
1736894760000|2025-01-14 22:46:00|5851.4|5849.9|5851.43|5849.93|5851.43|5849.93|5851.4|5849.9|0
1736894840000|2025-01-14 22:47:20|5851.47|5849.97|5851.47|5849.97|5851.47|5849.97|5851.47|5849.97|0
1736894870000|2025-01-14 22:47:50|5851.43|5849.93|5851.43|5849.93|5851.43|5849.93|5851.43|5849.93|0
1736894910000|2025-01-14 22:48:30|5851.25|5849.75|5851.25|5849.75|5851.25|5849.75|5851.25|5849.75|0
1736894990000|2025-01-14 22:49:50|5851.43|5849.93|5851.58|5850.08|5851.58|5850.08|5851.43|5849.93|0
1736895060000|2025-01-14 22:51:00|5851.51|5850.01|5851.51|5850.01|5851.51|5850.01|5851.51|5850.01|0
1736895140000|2025-01-14 22:52:20|5851.43|5849.93|5851.43|5849.93|5851.43|5849.93|5851.43|5849.93|0
1736895150000|2025-01-14 22:52:30|5851.47|5849.97|5851.47|5849.97|5851.47|5849.97|5851.47|5849.97|0
1736895160000|2025-01-14 22:52:40|5851.4|5849.9|5851.47|5849.97|5851.54|5850.04|5851.4|5849.9|0
1736895170000|2025-01-14 22:52:50|5851.36|5849.86|5851.32|5849.82|5851.58|5850.08|5851.29|5849.79|0
1736895180000|2025-01-14 22:53:00|5851.43|5849.93|5851.54|5850.04|5851.54|5850.04|5851.43|5849.93|0
1736895300000|2025-01-14 22:55:00|5851.76|5850.26|5851.91|5850.41|5851.91|5850.41|5851.76|5850.26|0
1736895310000|2025-01-14 22:55:10|5852.17|5850.67|5852.1|5850.6|5852.21|5850.71|5852.1|5850.6|0
1736895320000|2025-01-14 22:55:20|5852.02|5850.52|5852.02|5850.52|5852.02|5850.52|5852.02|5850.52|0
1736895330000|2025-01-14 22:55:30|5851.99|5850.49|5851.99|5850.49|5851.99|5850.49|5851.99|5850.49|0
1736895480000|2025-01-14 22:58:00|5852.1|5850.6|5852.1|5850.6|5852.1|5850.6|5852.1|5850.6|0
1736895500000|2025-01-14 22:58:20|5851.76|5850.26|5851.76|5850.26|5852.28|5850.78|5851.76|5850.26|0
1736895510000|2025-01-14 22:58:30|5851.8|5850.3|5851.76|5850.26|5851.8|5850.3|5851.76|5850.26|0
1736895550000|2025-01-14 22:59:10|5851.8|5850.3|5851.8|5850.3|5851.8|5850.3|5851.8|5850.3|0
1736895560000|2025-01-14 22:59:20|5851.76|5850.26|5851.76|5850.26|5851.76|5850.26|5851.76|5850.26|0
1736895570000|2025-01-14 22:59:30|5852.1|5850.6|5851.8|5850.3|5852.1|5850.6|5851.76|5850.26|0
1736895590000|2025-01-14 22:59:50|5851.47|5849.97|5851.8|5850.3|5851.8|5850.3|5851.47|5849.97|0
1736895600000|2025-01-14 23:00:00|5851.51|5850.81|5850.51|5849.81|5852.01|5851.31|5850.51|5849.81|237
1736895610000|2025-01-14 23:00:10|5850.01|5849.31|5850.76|5850.06|5851.76|5851.06|5850.01|5849.31|245
1736895620000|2025-01-14 23:00:20|5850.89|5850.19|5851.01|5850.31|5851.01|5850.31|5850.89|5850.19|31
1736895630000|2025-01-14 23:00:30|5851.14|5850.44|5851.39|5850.69|5851.64|5850.94|5850.89|5850.19|71
1736895640000|2025-01-14 23:00:40|5851.14|5850.44|5850.76|5850.06|5851.14|5850.44|5850.51|5849.81|87
1736895650000|2025-01-14 23:00:50|5850.89|5850.19|5850.64|5849.94|5851.64|5850.94|5850.64|5849.94|68
1736895660000|2025-01-14 23:01:00|5850.51|5849.81|5850.14|5849.44|5850.51|5849.81|5849.89|5849.19|120
1736895670000|2025-01-14 23:01:10|5850.26|5849.56|5850.39|5849.69|5850.39|5849.69|5850.26|5849.56|12
1736895680000|2025-01-14 23:01:20|5850.26|5849.56|5850.14|5849.44|5850.26|5849.56|5849.89|5849.19|25
1736895690000|2025-01-14 23:01:30|5850.39|5849.69|5850.39|5849.69|5850.39|5849.69|5849.64|5848.94|42
1736895700000|2025-01-14 23:01:40|||||||||20
1736895710000|2025-01-14 23:01:50|5850.51|5849.81|5850.76|5850.06|5850.76|5850.06|5850.14|5849.44|38
1736895720000|2025-01-14 23:02:00|5850.89|5850.19|5850.64|5849.94|5851.39|5850.69|5850.51|5849.81|129
1736895730000|2025-01-14 23:02:10|5850.51|5849.81|5851.14|5850.44|5851.14|5850.44|5850.51|5849.81|91
1736895740000|2025-01-14 23:02:20|||||||||9
1736895750000|2025-01-14 23:02:30|5851.26|5850.56|5850.89|5850.19|5851.39|5850.69|5850.89|5850.19|45
1736895760000|2025-01-14 23:02:40|5850.76|5850.06|5850.64|5849.94|5850.76|5850.06|5850.64|5849.94|9
1736895770000|2025-01-14 23:02:50|5850.51|5849.81|5850.39|5849.69|5850.64|5849.94|5850.39|5849.69|45
1736895780000|2025-01-14 23:03:00|||||||||4
1736895790000|2025-01-14 23:03:10|||||||||4
1736895800000|2025-01-14 23:03:20|5850.14|5849.44|5849.89|5849.19|5850.14|5849.44|5849.89|5849.19|119
1736895810000|2025-01-14 23:03:30|5850.01|5849.31|5849.89|5849.19|5850.14|5849.44|5849.89|5849.19|30
1736895820000|2025-01-14 23:03:40|||||||||7
1736895830000|2025-01-14 23:03:50|5849.76|5849.06|5849.89|5849.19|5849.89|5849.19|5849.76|5849.06|31
1736895840000|2025-01-14 23:04:00|5850.39|5849.69|5850.14|5849.44|5850.39|5849.69|5850.14|5849.44|80
1736895860000|2025-01-14 23:04:20|5849.64|5848.94|5849.76|5849.06|5849.89|5849.19|5849.64|5848.94|54
1736895870000|2025-01-14 23:04:30|5849.89|5849.19|5850.14|5849.44|5850.14|5849.44|5849.89|5849.19|10
1736895880000|2025-01-14 23:04:40|5850.01|5849.31|5849.64|5848.94|5850.14|5849.44|5849.64|5848.94|59
1736895890000|2025-01-14 23:04:50|5849.39|5848.69|5849.39|5848.69|5849.39|5848.69|5849.39|5848.69|54
1736895900000|2025-01-14 23:05:00|5849.26|5848.56|5848.89|5848.19|5849.39|5848.69|5848.89|5848.19|67
1736895910000|2025-01-14 23:05:10|||||||||29
1736895920000|2025-01-14 23:05:20|5849.14|5848.44|5849.14|5848.44|5849.14|5848.44|5848.89|5848.19|69
1736895930000|2025-01-14 23:05:30|||||||||1
1736895940000|2025-01-14 23:05:40|5848.64|5847.94|5848.39|5847.69|5848.64|5847.94|5848.39|5847.69|66
1736895950000|2025-01-14 23:05:50|5848.64|5847.94|5848.64|5847.94|5848.64|5847.94|5848.64|5847.94|32
1736895960000|2025-01-14 23:06:00|5848.89|5848.19|5848.89|5848.19|5848.89|5848.19|5848.89|5848.19|23
1736895970000|2025-01-14 23:06:10|5849.01|5848.31|5848.89|5848.19|5849.14|5848.44|5848.89|5848.19|47
1736895980000|2025-01-14 23:06:20|||||||||6
1736895990000|2025-01-14 23:06:30|||||||||1
1736896000000|2025-01-14 23:06:40|||||||||27
1736896010000|2025-01-14 23:06:50|5848.76|5848.06|5848.64|5847.94|5848.89|5848.19|5848.64|5847.94|58
1736896020000|2025-01-14 23:07:00|5848.76|5848.06|5848.89|5848.19|5848.89|5848.19|5848.76|5848.06|32
1736896030000|2025-01-14 23:07:10|||||||||34
1736896040000|2025-01-14 23:07:20|5849.14|5848.44|5849.14|5848.44|5849.14|5848.44|5848.89|5848.19|188
1736896050000|2025-01-14 23:07:30|5848.89|5848.19|5848.89|5848.19|5848.89|5848.19|5848.89|5848.19|10
1736896060000|2025-01-14 23:07:40|5848.64|5847.94|5848.64|5847.94|5848.64|5847.94|5848.64|5847.94|13
1736896070000|2025-01-14 23:07:50|||||||||4
1736896080000|2025-01-14 23:08:00|||||||||6
1736896090000|2025-01-14 23:08:10|5848.39|5847.69|5848.14|5847.44|5848.39|5847.69|5848.14|5847.44|46
1736896100000|2025-01-14 23:08:20|5847.89|5847.19|5848.01|5847.31|5848.01|5847.31|5847.89|5847.19|28
1736896110000|2025-01-14 23:08:30|5847.89|5847.19|5848.39|5847.69|5848.39|5847.69|5847.89|5847.19|18
1736896120000|2025-01-14 23:08:40|5848.14|5847.44|5848.39|5847.69|5848.39|5847.69|5848.14|5847.44|38
1736896130000|2025-01-14 23:08:50|5848.14|5847.44|5848.14|5847.44|5848.14|5847.44|5848.14|5847.44|13
1736896140000|2025-01-14 23:09:00|||||||||8
1736896150000|2025-01-14 23:09:10|||||||||3
1736896160000|2025-01-14 23:09:20|5848.39|5847.69|5848.14|5847.44|5848.39|5847.69|5848.14|5847.44|30
1736896170000|2025-01-14 23:09:30|5848.01|5847.31|5848.39|5847.69|5848.39|5847.69|5848.01|5847.31|26
1736896180000|2025-01-14 23:09:40|5847.89|5847.19|5847.89|5847.19|5847.89|5847.19|5847.89|5847.19|28
1736896200000|2025-01-14 23:10:00|5848.01|5847.31|5848.64|5847.94|5848.64|5847.94|5848.01|5847.31|62
1736896210000|2025-01-14 23:10:10|||||||||6
1736896220000|2025-01-14 23:10:20|5848.76|5848.06|5849.14|5848.44|5849.14|5848.44|5848.76|5848.06|202
1736896230000|2025-01-14 23:10:30|||||||||2
1736896240000|2025-01-14 23:10:40|||||||||1
1736896250000|2025-01-14 23:10:50|5849.01|5848.31|5848.89|5848.19|5849.01|5848.31|5848.64|5847.94|81
1736896260000|2025-01-14 23:11:00|||||||||6
1736896270000|2025-01-14 23:11:10|||||||||4
1736896280000|2025-01-14 23:11:20|5849.01|5848.31|5848.89|5848.19|5849.14|5848.44|5848.89|5848.19|20
1736896300000|2025-01-14 23:11:40|5848.64|5847.94|5848.64|5847.94|5848.64|5847.94|5848.64|5847.94|36
1736896310000|2025-01-14 23:11:50|5848.89|5848.19|5848.89|5848.19|5848.89|5848.19|5848.89|5848.19|10
1736896320000|2025-01-14 23:12:00|5849.14|5848.44|5849.14|5848.44|5849.14|5848.44|5849.14|5848.44|8
1736896330000|2025-01-14 23:12:10|||||||||2
1736896340000|2025-01-14 23:12:20|5848.89|5848.19|5848.89|5848.19|5848.89|5848.19|5848.89|5848.19|13
1736896350000|2025-01-14 23:12:30|5849.14|5848.44|5849.14|5848.44|5849.14|5848.44|5849.14|5848.44|7
1736896360000|2025-01-14 23:12:40|||||||||32
1736896370000|2025-01-14 23:12:50|5849.01|5848.31|5848.89|5848.19|5849.01|5848.31|5848.89|5848.19|49
1736896380000|2025-01-14 23:13:00|||||||||10
1736896390000|2025-01-14 23:13:10|5849.01|5848.31|5849.14|5848.44|5849.14|5848.44|5849.01|5848.31|5
1736896410000|2025-01-14 23:13:30|||||||||18
1736896420000|2025-01-14 23:13:40|5849.26|5848.56|5849.14|5848.44|5849.26|5848.56|5849.14|5848.44|55
1736896430000|2025-01-14 23:13:50|||||||||3
1736896450000|2025-01-14 23:14:10|||||||||2
1736896460000|2025-01-14 23:14:20|||||||||4
1736896470000|2025-01-14 23:14:30|5849.26|5848.56|5848.64|5847.94|5849.26|5848.56|5848.64|5847.94|55
1736896480000|2025-01-14 23:14:40|5848.39|5847.69|5848.39|5847.69|5848.39|5847.69|5848.39|5847.69|19
1736896490000|2025-01-14 23:14:50|||||||||9
1736896500000|2025-01-14 23:15:00|5848.14|5847.44|5847.89|5847.19|5848.39|5847.69|5847.64|5846.94|72
1736896510000|2025-01-14 23:15:10|5847.76|5847.06|5848.14|5847.44|5848.14|5847.44|5847.64|5846.94|60
1736896520000|2025-01-14 23:15:20|5848.26|5847.56|5848.39|5847.69|5848.39|5847.69|5848.26|5847.56|3
1736896530000|2025-01-14 23:15:30|||||||||62
1736896540000|2025-01-14 23:15:40|5848.64|5847.94|5848.64|5847.94|5848.64|5847.94|5848.64|5847.94|64
1736896550000|2025-01-14 23:15:50|5848.14|5847.44|5848.51|5847.81|5848.64|5847.94|5848.14|5847.44|44
1736896560000|2025-01-14 23:16:00|5848.64|5847.94|5848.14|5847.44|5848.64|5847.94|5848.14|5847.44|52
1736896580000|2025-01-14 23:16:20|||||||||1
1736896590000|2025-01-14 23:16:30|||||||||14
1736896610000|2025-01-14 23:16:50|||||||||1
1736896620000|2025-01-14 23:17:00|||||||||4
1736896630000|2025-01-14 23:17:10|||||||||11
1736896640000|2025-01-14 23:17:20|5848.39|5847.69|5848.39|5847.69|5848.39|5847.69|5848.39|5847.69|4
1736896650000|2025-01-14 23:17:30|||||||||1
1736896660000|2025-01-14 23:17:40|||||||||4
1736896670000|2025-01-14 23:17:50|5848.26|5847.56|5848.14|5847.44|5848.39|5847.69|5848.14|5847.44|39
1736896680000|2025-01-14 23:18:00|5848.01|5847.31|5847.89|5847.19|5848.14|5847.44|5847.89|5847.19|10
1736896700000|2025-01-14 23:18:20|5847.64|5846.94|5847.64|5846.94|5847.64|5846.94|5847.64|5846.94|11
1736896720000|2025-01-14 23:18:40|||||||||7
1736896730000|2025-01-14 23:18:50|5847.76|5847.06|5847.76|5847.06|5847.76|5847.06|5847.76|5847.06|4
1736896740000|2025-01-14 23:19:00|5847.89|5847.19|5847.89|5847.19|5847.89|5847.19|5847.89|5847.19|4
1736896750000|2025-01-14 23:19:10|5848.01|5847.31|5848.14|5847.44|5848.14|5847.44|5848.01|5847.31|14
1736896760000|2025-01-14 23:19:20|5848.01|5847.31|5848.14|5847.44|5848.14|5847.44|5848.01|5847.31|29
1736896770000|2025-01-14 23:19:30|5848.39|5847.69|5848.14|5847.44|5848.39|5847.69|5848.14|5847.44|18
1736896780000|2025-01-14 23:19:40|5847.89|5847.19|5848.14|5847.44|5848.14|5847.44|5847.89|5847.19|39
1736896790000|2025-01-14 23:19:50|5848.39|5847.69|5848.14|5847.44|5848.39|5847.69|5848.14|5847.44|31
1736896800000|2025-01-14 23:20:00|5848.01|5847.31|5847.89|5847.19|5848.01|5847.31|5847.89|5847.19|50
1736896810000|2025-01-14 23:20:10|5848.14|5847.44|5848.01|5847.31|5848.14|5847.44|5847.89|5847.19|43
1736896820000|2025-01-14 23:20:20|5847.89|5847.19|5847.89|5847.19|5847.89|5847.19|5847.76|5847.06|39
1736896830000|2025-01-14 23:20:30|5847.76|5847.06|5847.64|5846.94|5847.76|5847.06|5847.64|5846.94|2
1736896840000|2025-01-14 23:20:40|5847.39|5846.69|5847.39|5846.69|5847.39|5846.69|5847.39|5846.69|12
1736896850000|2025-01-14 23:20:50|||||||||39
1736896860000|2025-01-14 23:21:00|5847.64|5846.94|5847.64|5846.94|5847.64|5846.94|5847.39|5846.69|16
1736896870000|2025-01-14 23:21:10|5847.76|5847.06|5847.89|5847.19|5847.89|5847.19|5847.64|5846.94|57
1736896880000|2025-01-14 23:21:20|5847.64|5846.94|5847.64|5846.94|5847.89|5847.19|5847.64|5846.94|53
1736896890000|2025-01-14 23:21:30|5847.51|5846.81|5847.39|5846.69|5847.51|5846.81|5847.39|5846.69|16
1736896900000|2025-01-14 23:21:40|5847.51|5846.81|5847.64|5846.94|5847.64|5846.94|5847.39|5846.69|16
1736896910000|2025-01-14 23:21:50|5847.39|5846.69|5847.39|5846.69|5847.39|5846.69|5847.39|5846.69|77
1736896920000|2025-01-14 23:22:00|5847.51|5846.81|5847.64|5846.94|5847.64|5846.94|5847.39|5846.69|60
1736896940000|2025-01-14 23:22:20|5847.76|5847.06|5847.64|5846.94|5847.89|5847.19|5847.64|5846.94|49
1736896950000|2025-01-14 23:22:30|5847.76|5847.06|5847.64|5846.94|5847.89|5847.19|5847.64|5846.94|30
1736896990000|2025-01-14 23:23:10|5847.76|5847.06|5848.14|5847.44|5848.14|5847.44|5847.76|5847.06|42
1736897000000|2025-01-14 23:23:20|||||||||3
1736897010000|2025-01-14 23:23:30|||||||||3
1736897020000|2025-01-14 23:23:40|||||||||63
1736897040000|2025-01-14 23:24:00|5848.39|5847.69|5848.39|5847.69|5848.39|5847.69|5848.39|5847.69|41
1736897050000|2025-01-14 23:24:10|||||||||19
1736897060000|2025-01-14 23:24:20|5848.14|5847.44|5848.14|5847.44|5848.14|5847.44|5848.14|5847.44|46
1736897080000|2025-01-14 23:24:40|5848.39|5847.69|5848.39|5847.69|5848.39|5847.69|5848.39|5847.69|10
1736897100000|2025-01-14 23:25:00|5848.14|5847.44|5848.14|5847.44|5848.14|5847.44|5848.14|5847.44|18
1736897110000|2025-01-14 23:25:10|||||||||2
1736897120000|2025-01-14 23:25:20|||||||||15
1736897130000|2025-01-14 23:25:30|5847.89|5847.19|5848.14|5847.44|5848.14|5847.44|5847.89|5847.19|10
1736897140000|2025-01-14 23:25:40|||||||||6
1736897160000|2025-01-14 23:26:00|||||||||8
1736897190000|2025-01-14 23:26:30|5848.39|5847.69|5848.14|5847.44|5848.39|5847.69|5848.14|5847.44|28
1736897240000|2025-01-14 23:27:20|5847.89|5847.19|5847.89|5847.19|5847.89|5847.19|5847.89|5847.19|16
1736897250000|2025-01-14 23:27:30|5847.64|5846.94|5847.64|5846.94|5847.64|5846.94|5847.64|5846.94|12
1736897260000|2025-01-14 23:27:40|||||||||2
1736897270000|2025-01-14 23:27:50|5847.89|5847.19|5847.89|5847.19|5847.89|5847.19|5847.89|5847.19|6
1736897280000|2025-01-14 23:28:00|5847.76|5847.06|5847.89|5847.19|5847.89|5847.19|5847.76|5847.06|9
1736897290000|2025-01-14 23:28:10|5847.76|5847.06|5847.64|5846.94|5847.76|5847.06|5847.64|5846.94|2
1736897300000|2025-01-14 23:28:20|5847.76|5847.06|5847.76|5847.06|5847.76|5847.06|5847.76|5847.06|0
1736897310000|2025-01-14 23:28:30|5847.89|5847.19|5847.76|5847.06|5847.89|5847.19|5847.76|5847.06|24
1736897320000|2025-01-14 23:28:40|5847.89|5847.19|5847.64|5846.94|5847.89|5847.19|5847.64|5846.94|13
1736897330000|2025-01-14 23:28:50|5847.76|5847.06|5847.64|5846.94|5847.76|5847.06|5847.64|5846.94|1
1736897340000|2025-01-14 23:29:00|5847.39|5846.69|5847.39|5846.69|5847.39|5846.69|5847.14|5846.44|28
1736897350000|2025-01-14 23:29:10|5847.26|5846.56|5847.39|5846.69|5847.39|5846.69|5847.26|5846.56|11
1736897360000|2025-01-14 23:29:20|5847.26|5846.56|5847.14|5846.44|5847.26|5846.56|5847.14|5846.44|18
1736897370000|2025-01-14 23:29:30|5847.39|5846.69|5847.39|5846.69|5847.39|5846.69|5847.39|5846.69|5
1736897380000|2025-01-14 23:29:40|5847.51|5846.81|5847.64|5846.94|5847.64|5846.94|5847.51|5846.81|8
1736897390000|2025-01-14 23:29:50|5847.39|5846.69|5847.39|5846.69|5847.39|5846.69|5847.39|5846.69|10
1736897400000|2025-01-14 23:30:00|5847.64|5846.94|5848.14|5847.44|5848.14|5847.44|5847.64|5846.94|142
1736897410000|2025-01-14 23:30:10|5848.01|5847.31|5847.64|5846.94|5848.01|5847.31|5847.39|5846.69|59
1736897420000|2025-01-14 23:30:20|5847.89|5847.19|5847.39|5846.69|5847.89|5847.19|5847.39|5846.69|27
1736897430000|2025-01-14 23:30:30|5847.51|5846.81|5847.51|5846.81|5847.64|5846.94|5847.51|5846.81|9
1736897440000|2025-01-14 23:30:40|5847.39|5846.69|5847.39|5846.69|5847.39|5846.69|5847.39|5846.69|0
1736897460000|2025-01-14 23:31:00|5847.14|5846.44|5847.39|5846.69|5847.39|5846.69|5847.14|5846.44|9
1736897470000|2025-01-14 23:31:10|5847.26|5846.56|5847.14|5846.44|5847.26|5846.56|5847.14|5846.44|20
1736897490000|2025-01-14 23:31:30|5846.89|5846.19|5846.89|5846.19|5846.89|5846.19|5846.89|5846.19|9
1736897500000|2025-01-14 23:31:40|5847.14|5846.44|5847.14|5846.44|5847.14|5846.44|5847.14|5846.44|14
1736897510000|2025-01-14 23:31:50|5847.26|5846.56|5847.39|5846.69|5847.39|5846.69|5847.26|5846.56|8
1736897520000|2025-01-14 23:32:00|||||||||2
1736897530000|2025-01-14 23:32:10|||||||||1
1736897540000|2025-01-14 23:32:20|5847.14|5846.44|5847.14|5846.44|5847.14|5846.44|5847.14|5846.44|16
1736897550000|2025-01-14 23:32:30|5847.01|5846.31|5847.14|5846.44|5847.14|5846.44|5847.01|5846.31|7
1736897560000|2025-01-14 23:32:40|5847.01|5846.31|5846.89|5846.19|5847.01|5846.31|5846.89|5846.19|1
1736897570000|2025-01-14 23:32:50|5847.01|5846.31|5846.89|5846.19|5847.14|5846.44|5846.89|5846.19|7
1736897580000|2025-01-14 23:33:00|||||||||1
1736897590000|2025-01-14 23:33:10|5847.14|5846.44|5846.89|5846.19|5847.14|5846.44|5846.89|5846.19|11
1736897600000|2025-01-14 23:33:20|5846.76|5846.06|5846.64|5845.94|5846.76|5846.06|5846.64|5845.94|11
1736897610000|2025-01-14 23:33:30|5846.76|5846.06|5846.76|5846.06|5846.89|5846.19|5846.64|5845.94|25
1736897620000|2025-01-14 23:33:40|5846.64|5845.94|5846.64|5845.94|5846.89|5846.19|5846.64|5845.94|5
1736897630000|2025-01-14 23:33:50|5846.76|5846.06|5846.64|5845.94|5846.89|5846.19|5846.64|5845.94|10
1736897640000|2025-01-14 23:34:00|5846.76|5846.06|5846.89|5846.19|5846.89|5846.19|5846.76|5846.06|2
1736897670000|2025-01-14 23:34:30|5847.01|5846.31|5846.64|5845.94|5847.01|5846.31|5846.64|5845.94|40
1736897680000|2025-01-14 23:34:40|5846.39|5845.69|5846.39|5845.69|5846.39|5845.69|5846.39|5845.69|3
1736897690000|2025-01-14 23:34:50|5846.51|5845.81|5846.51|5845.81|5846.64|5845.94|5846.39|5845.69|12
1736897700000|2025-01-14 23:35:00|5846.39|5845.69|5846.39|5845.69|5846.39|5845.69|5846.39|5845.69|9
1736897710000|2025-01-14 23:35:10|5846.26|5845.56|5846.14|5845.44|5846.26|5845.56|5846.14|5845.44|12
1736897720000|2025-01-14 23:35:20|5846.01|5845.31|5845.89|5845.19|5846.01|5845.31|5845.89|5845.19|70
1736897730000|2025-01-14 23:35:30|5845.76|5845.06|5845.89|5845.19|5845.89|5845.19|5845.76|5845.06|29
1736897740000|2025-01-14 23:35:40|5846.01|5845.31|5846.14|5845.44|5846.14|5845.44|5846.01|5845.31|22
1736897750000|2025-01-14 23:35:50|5846.26|5845.56|5846.14|5845.44|5846.39|5845.69|5846.14|5845.44|17
1736897770000|2025-01-14 23:36:10|5846.26|5845.56|5846.26|5845.56|5846.39|5845.69|5846.14|5845.44|15
1736897780000|2025-01-14 23:36:20|5846.39|5845.69|5846.39|5845.69|5846.39|5845.69|5846.39|5845.69|10
1736897790000|2025-01-14 23:36:30|5846.26|5845.56|5846.14|5845.44|5846.39|5845.69|5846.14|5845.44|6
1736897800000|2025-01-14 23:36:40|||||||||1
1736897820000|2025-01-14 23:37:00|5846.26|5845.56|5846.26|5845.56|5846.39|5845.69|5846.26|5845.56|17
1736897830000|2025-01-14 23:37:10|5846.14|5845.44|5846.26|5845.56|5846.39|5845.69|5846.14|5845.44|14
1736897840000|2025-01-14 23:37:20|5846.39|5845.69|5848.01|5847.31|5848.01|5847.31|5846.39|5845.69|92
1736897850000|2025-01-14 23:37:30|5848.14|5847.44|5848.14|5847.44|5848.14|5847.44|5847.89|5847.19|109
1736897860000|2025-01-14 23:37:40|5847.89|5847.19|5847.64|5846.94|5847.89|5847.19|5847.64|5846.94|18
1736897870000|2025-01-14 23:37:50|5847.51|5846.81|5847.51|5846.81|5847.64|5846.94|5847.39|5846.69|24
1736897880000|2025-01-14 23:38:00|5847.64|5846.94|5847.39|5846.69|5847.64|5846.94|5847.39|5846.69|9
1736897890000|2025-01-14 23:38:10|||||||||1
1736897900000|2025-01-14 23:38:20|5847.51|5846.81|5847.39|5846.69|5847.51|5846.81|5847.39|5846.69|20
1736897940000|2025-01-14 23:39:00|||||||||14
1736897950000|2025-01-14 23:39:10|5847.51|5846.81|5847.64|5846.94|5847.64|5846.94|5847.51|5846.81|20
1736897960000|2025-01-14 23:39:20|||||||||8
1736897990000|2025-01-14 23:39:50|||||||||32
1736898010000|2025-01-14 23:40:10|5847.39|5846.69|5847.39|5846.69|5847.39|5846.69|5847.39|5846.69|15
1736898030000|2025-01-14 23:40:30|||||||||9
1736898050000|2025-01-14 23:40:50|5847.14|5846.44|5847.14|5846.44|5847.14|5846.44|5847.14|5846.44|34
1736898080000|2025-01-14 23:41:20|||||||||2
1736898090000|2025-01-14 23:41:30|5847.26|5846.56|5847.14|5846.44|5847.26|5846.56|5847.14|5846.44|31
1736898100000|2025-01-14 23:41:40|||||||||2
1736898110000|2025-01-14 23:41:50|5846.89|5846.19|5846.89|5846.19|5846.89|5846.19|5846.89|5846.19|19
1736898120000|2025-01-14 23:42:00|5846.64|5845.94|5846.64|5845.94|5846.64|5845.94|5846.64|5845.94|18
1736898130000|2025-01-14 23:42:10|||||||||1
1736898140000|2025-01-14 23:42:20|||||||||3
1736898150000|2025-01-14 23:42:30|5846.51|5845.81|5846.01|5845.31|5846.51|5845.81|5846.01|5845.31|33
1736898160000|2025-01-14 23:42:40|5845.89|5845.19|5845.89|5845.19|5845.89|5845.19|5845.89|5845.19|4
1736898170000|2025-01-14 23:42:50|||||||||4
1736898180000|2025-01-14 23:43:00|5845.64|5844.94|5845.89|5845.19|5845.89|5845.19|5845.64|5844.94|29
1736898190000|2025-01-14 23:43:10|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|5845.89|5845.19|19
1736898200000|2025-01-14 23:43:20|5846.14|5845.44|5846.14|5845.44|5846.14|5845.44|5846.14|5845.44|3
1736898210000|2025-01-14 23:43:30|||||||||5
1736898220000|2025-01-14 23:43:40|5846.26|5845.56|5846.39|5845.69|5846.39|5845.69|5846.26|5845.56|43
1736898240000|2025-01-14 23:44:00|||||||||21
1736898260000|2025-01-14 23:44:20|||||||||1
1736898270000|2025-01-14 23:44:30|5846.14|5845.44|5846.14|5845.44|5846.14|5845.44|5846.14|5845.44|12
1736898280000|2025-01-14 23:44:40|5846.26|5845.56|5846.14|5845.44|5846.39|5845.69|5846.14|5845.44|14
1736898290000|2025-01-14 23:44:50|||||||||1
1736898300000|2025-01-14 23:45:00|5846.01|5845.31|5846.14|5845.44|5846.14|5845.44|5845.89|5845.19|13
1736898310000|2025-01-14 23:45:10|||||||||4
1736898320000|2025-01-14 23:45:20|5845.89|5845.19|5845.89|5845.19|5845.89|5845.19|5845.89|5845.19|7
1736898330000|2025-01-14 23:45:30|5846.14|5845.44|5846.14|5845.44|5846.14|5845.44|5846.14|5845.44|23
1736898340000|2025-01-14 23:45:40|||||||||1
1736898350000|2025-01-14 23:45:50|5846.39|5845.69|5846.39|5845.69|5846.39|5845.69|5846.39|5845.69|7
1736898360000|2025-01-14 23:46:00|5846.64|5845.94|5846.64|5845.94|5846.64|5845.94|5846.64|5845.94|8
1736898370000|2025-01-14 23:46:10|||||||||5
1736898380000|2025-01-14 23:46:20|5846.51|5845.81|5846.39|5845.69|5846.51|5845.81|5846.39|5845.69|23
1736898390000|2025-01-14 23:46:30|5846.14|5845.44|5846.14|5845.44|5846.14|5845.44|5846.14|5845.44|9
1736898400000|2025-01-14 23:46:40|||||||||7
1736898410000|2025-01-14 23:46:50|5846.01|5845.31|5845.89|5845.19|5846.01|5845.31|5845.89|5845.19|11
1736898420000|2025-01-14 23:47:00|5846.01|5845.31|5845.89|5845.19|5846.14|5845.44|5845.89|5845.19|10
1736898430000|2025-01-14 23:47:10|||||||||1
1736898440000|2025-01-14 23:47:20|||||||||4
1736898450000|2025-01-14 23:47:30|5846.01|5845.31|5846.14|5845.44|5846.14|5845.44|5846.01|5845.31|10
1736898470000|2025-01-14 23:47:50|5846.26|5845.56|5846.14|5845.44|5846.26|5845.56|5846.14|5845.44|12
1736898480000|2025-01-14 23:48:00|5846.26|5845.56|5846.14|5845.44|5846.26|5845.56|5846.14|5845.44|9
1736898490000|2025-01-14 23:48:10|||||||||2
1736898500000|2025-01-14 23:48:20|5846.26|5845.56|5846.39|5845.69|5846.39|5845.69|5846.26|5845.56|4
1736898520000|2025-01-14 23:48:40|5846.64|5845.94|5846.39|5845.69|5846.64|5845.94|5846.39|5845.69|14
1736898530000|2025-01-14 23:48:50|5846.64|5845.94|5846.39|5845.69|5846.64|5845.94|5846.39|5845.69|10
1736898540000|2025-01-14 23:49:00|5846.51|5845.81|5846.51|5845.81|5846.51|5845.81|5846.51|5845.81|5
1736898550000|2025-01-14 23:49:10|5846.39|5845.69|5846.39|5845.69|5846.39|5845.69|5846.39|5845.69|0
1736898560000|2025-01-14 23:49:20|5846.51|5845.81|5846.39|5845.69|5846.51|5845.81|5846.39|5845.69|2
1736898570000|2025-01-14 23:49:30|5846.14|5845.44|5846.14|5845.44|5846.14|5845.44|5846.14|5845.44|12
1736898580000|2025-01-14 23:49:40|5845.89|5845.19|5845.89|5845.19|5845.89|5845.19|5845.89|5845.19|14
1736898590000|2025-01-14 23:49:50|5846.01|5845.31|5846.14|5845.44|5846.14|5845.44|5845.89|5845.19|45
1736898600000|2025-01-14 23:50:00|5846.39|5845.69|5846.26|5845.56|5846.39|5845.69|5846.26|5845.56|17
1736898610000|2025-01-14 23:50:10|5846.14|5845.44|5845.89|5845.19|5846.14|5845.44|5845.64|5844.94|111
1736898620000|2025-01-14 23:50:20|5846.14|5845.44|5846.64|5845.94|5846.64|5845.94|5846.14|5845.44|39
1736898630000|2025-01-14 23:50:30|5846.51|5845.81|5846.64|5845.94|5846.64|5845.94|5846.51|5845.81|1
1736898640000|2025-01-14 23:50:40|5846.76|5846.06|5846.64|5845.94|5846.76|5846.06|5846.64|5845.94|8
1736898650000|2025-01-14 23:50:50|||||||||1
1736898660000|2025-01-14 23:51:00|||||||||5
1736898670000|2025-01-14 23:51:10|||||||||4
1736898680000|2025-01-14 23:51:20|||||||||5
1736898690000|2025-01-14 23:51:30|5846.89|5846.19|5846.89|5846.19|5846.89|5846.19|5846.89|5846.19|13
1736898710000|2025-01-14 23:51:50|5847.01|5846.31|5847.01|5846.31|5847.01|5846.31|5847.01|5846.31|10
1736898720000|2025-01-14 23:52:00|5846.89|5846.19|5847.14|5846.44|5847.26|5846.56|5846.89|5846.19|14
1736898740000|2025-01-14 23:52:20|5846.89|5846.19|5846.89|5846.19|5847.01|5846.31|5846.89|5846.19|35
1736898760000|2025-01-14 23:52:40|5847.01|5846.31|5847.14|5846.44|5847.14|5846.44|5847.01|5846.31|9
1736898770000|2025-01-14 23:52:50|||||||||3
1736898780000|2025-01-14 23:53:00|5846.89|5846.19|5847.01|5846.31|5847.01|5846.31|5846.89|5846.19|7
1736898790000|2025-01-14 23:53:10|5846.89|5846.19|5846.89|5846.19|5846.89|5846.19|5846.89|5846.19|0
1736898800000|2025-01-14 23:53:20|5847.01|5846.31|5847.14|5846.44|5847.14|5846.44|5847.01|5846.31|2
1736898810000|2025-01-14 23:53:30|5847.26|5846.56|5847.39|5846.69|5847.39|5846.69|5847.14|5846.44|12
1736898830000|2025-01-14 23:53:50|||||||||9
1736898840000|2025-01-14 23:54:00|||||||||2
1736898850000|2025-01-14 23:54:10|5847.51|5846.81|5847.39|5846.69|5847.51|5846.81|5847.39|5846.69|44
1736898870000|2025-01-14 23:54:30|5847.64|5846.94|5847.64|5846.94|5847.64|5846.94|5847.64|5846.94|8
1736898890000|2025-01-14 23:54:50|5847.51|5846.81|5847.39|5846.69|5847.51|5846.81|5847.39|5846.69|8
1736898900000|2025-01-14 23:55:00|||||||||5
1736898910000|2025-01-14 23:55:10|5847.51|5846.81|5847.39|5846.69|5847.51|5846.81|5847.39|5846.69|8
1736898940000|2025-01-14 23:55:40|5847.64|5846.94|5847.64|5846.94|5847.64|5846.94|5847.64|5846.94|5
1736898960000|2025-01-14 23:56:00|5847.39|5846.69|5847.64|5846.94|5847.64|5846.94|5847.39|5846.69|22
1736898970000|2025-01-14 23:56:10|||||||||4
1736898980000|2025-01-14 23:56:20|||||||||2
1736898990000|2025-01-14 23:56:30|||||||||1
1736899000000|2025-01-14 23:56:40|||||||||4
1736899020000|2025-01-14 23:57:00|||||||||3
1736899040000|2025-01-14 23:57:20|||||||||2
1736899050000|2025-01-14 23:57:30|||||||||3
1736899080000|2025-01-14 23:58:00|||||||||5
1736899110000|2025-01-14 23:58:30|||||||||12
1736899120000|2025-01-14 23:58:40|5847.39|5846.69|5847.39|5846.69|5847.39|5846.69|5847.39|5846.69|19
1736899130000|2025-01-14 23:58:50|5847.51|5846.81|5847.64|5846.94|5847.64|5846.94|5847.51|5846.81|3
1736899140000|2025-01-14 23:59:00|5847.51|5846.81|5847.64|5846.94|5847.64|5846.94|5847.39|5846.69|11
1736899170000|2025-01-14 23:59:30|||||||||5
1736899190000|2025-01-14 23:59:50|||||||||5
1736899200000|2025-01-15 00:00:00|5847.39|5846.69|5847.64|5846.94|5847.64|5846.94|5847.39|5846.69|52
1736899220000|2025-01-15 00:00:20|||||||||1
1736899230000|2025-01-15 00:00:30|||||||||6
1736899240000|2025-01-15 00:00:40|5847.89|5847.19|5847.64|5846.94|5847.89|5847.19|5847.64|5846.94|96
1736899250000|2025-01-15 00:00:50|||||||||18
1736899260000|2025-01-15 00:01:00|5847.39|5846.69|5847.39|5846.69|5847.39|5846.69|5847.14|5846.44|59
1736899270000|2025-01-15 00:01:10|5847.64|5846.94|5847.39|5846.69|5847.64|5846.94|5847.39|5846.69|44
1736899290000|2025-01-15 00:01:30|5847.14|5846.44|5846.89|5846.19|5847.14|5846.44|5846.89|5846.19|27
1736899300000|2025-01-15 00:01:40|5847.14|5846.44|5847.14|5846.44|5847.14|5846.44|5846.89|5846.19|37
1736899320000|2025-01-15 00:02:00|5846.89|5846.19|5847.14|5846.44|5847.14|5846.44|5846.89|5846.19|15
1736899330000|2025-01-15 00:02:10|5847.01|5846.31|5846.89|5846.19|5847.01|5846.31|5846.89|5846.19|7
1736899340000|2025-01-15 00:02:20|5847.01|5846.31|5847.14|5846.44|5847.14|5846.44|5846.89|5846.19|19
1736899350000|2025-01-15 00:02:30|5847.39|5846.69|5847.14|5846.44|5847.39|5846.69|5847.14|5846.44|24
1736899360000|2025-01-15 00:02:40|5846.89|5846.19|5846.89|5846.19|5847.14|5846.44|5846.64|5845.94|47
1736899370000|2025-01-15 00:02:50|||||||||5
1736899380000|2025-01-15 00:03:00|||||||||15
1736899410000|2025-01-15 00:03:30|5846.64|5845.94|5846.64|5845.94|5846.76|5846.06|5846.64|5845.94|23
1736899420000|2025-01-15 00:03:40|5846.76|5846.06|5846.64|5845.94|5846.76|5846.06|5846.64|5845.94|4
1736899430000|2025-01-15 00:03:50|5846.76|5846.06|5846.64|5845.94|5846.89|5846.19|5846.64|5845.94|18
1736899440000|2025-01-15 00:04:00|||||||||2
1736899450000|2025-01-15 00:04:10|||||||||5
1736899460000|2025-01-15 00:04:20|5846.51|5845.81|5846.64|5845.94|5846.64|5845.94|5846.39|5845.69|31
1736899470000|2025-01-15 00:04:30|5846.51|5845.81|5846.64|5845.94|5846.64|5845.94|5846.39|5845.69|21
1736899480000|2025-01-15 00:04:40|5846.51|5845.81|5846.39|5845.69|5846.51|5845.81|5846.39|5845.69|8
1736899490000|2025-01-15 00:04:50|5846.51|5845.81|5846.64|5845.94|5846.64|5845.94|5846.51|5845.81|3
1736899500000|2025-01-15 00:05:00|5846.89|5846.19|5846.89|5846.19|5846.89|5846.19|5846.89|5846.19|6
1736899510000|2025-01-15 00:05:10|5847.01|5846.31|5846.64|5845.94|5847.14|5846.44|5846.64|5845.94|43
1736899520000|2025-01-15 00:05:20|5846.39|5845.69|5846.51|5845.81|5846.51|5845.81|5846.39|5845.69|13
1736899530000|2025-01-15 00:05:30|5846.39|5845.69|5846.39|5845.69|5846.51|5845.81|5846.39|5845.69|6
1736899540000|2025-01-15 00:05:40|5846.51|5845.81|5846.39|5845.69|5846.64|5845.94|5846.39|5845.69|17
1736899550000|2025-01-15 00:05:50|5847.01|5846.31|5846.89|5846.19|5847.01|5846.31|5846.89|5846.19|52
1736899560000|2025-01-15 00:06:00|5847.14|5846.44|5846.89|5846.19|5847.14|5846.44|5846.89|5846.19|18
1736899570000|2025-01-15 00:06:10|5846.64|5845.94|5846.64|5845.94|5846.64|5845.94|5846.64|5845.94|15
1736899580000|2025-01-15 00:06:20|5846.76|5846.06|5846.64|5845.94|5846.89|5846.19|5846.64|5845.94|16
1736899590000|2025-01-15 00:06:30|5846.76|5846.06|5846.64|5845.94|5846.76|5846.06|5846.64|5845.94|4
1736899600000|2025-01-15 00:06:40|5846.89|5846.19|5846.64|5845.94|5846.89|5846.19|5846.64|5845.94|17
1736899610000|2025-01-15 00:06:50|5846.76|5846.06|5846.64|5845.94|5846.89|5846.19|5846.64|5845.94|9
1736899620000|2025-01-15 00:07:00|5846.76|5846.06|5846.76|5846.06|5846.76|5846.06|5846.76|5846.06|10
1736899630000|2025-01-15 00:07:10|5846.64|5845.94|5846.64|5845.94|5846.64|5845.94|5846.64|5845.94|2
1736899640000|2025-01-15 00:07:20|||||||||1
1736899650000|2025-01-15 00:07:30|5846.51|5845.81|5846.14|5845.44|5846.51|5845.81|5845.89|5845.19|86
1736899660000|2025-01-15 00:07:40|5846.39|5845.69|5846.39|5845.69|5846.39|5845.69|5846.39|5845.69|6
1736899670000|2025-01-15 00:07:50|5846.26|5845.56|5846.39|5845.69|5846.39|5845.69|5846.14|5845.44|18
1736899680000|2025-01-15 00:08:00|||||||||1
1736899690000|2025-01-15 00:08:10|5846.51|5845.81|5846.39|5845.69|5846.51|5845.81|5846.39|5845.69|16
1736899700000|2025-01-15 00:08:20|5846.14|5845.44|5846.14|5845.44|5846.14|5845.44|5846.14|5845.44|17
1736899710000|2025-01-15 00:08:30|||||||||8
1736899720000|2025-01-15 00:08:40|||||||||1
1736899730000|2025-01-15 00:08:50|5846.26|5845.56|5846.14|5845.44|5846.26|5845.56|5846.14|5845.44|12
1736899740000|2025-01-15 00:09:00|5845.89|5845.19|5845.89|5845.19|5846.14|5845.44|5845.89|5845.19|60
1736899750000|2025-01-15 00:09:10|5846.01|5845.31|5846.14|5845.44|5846.14|5845.44|5846.01|5845.31|6
1736899760000|2025-01-15 00:09:20|5845.89|5845.19|5845.89|5845.19|5845.89|5845.19|5845.89|5845.19|13
1736899770000|2025-01-15 00:09:30|5846.01|5845.31|5846.14|5845.44|5846.14|5845.44|5846.01|5845.31|9
1736899790000|2025-01-15 00:09:50|5846.26|5845.56|5846.39|5845.69|5846.39|5845.69|5846.26|5845.56|25
1736899800000|2025-01-15 00:10:00|5846.14|5845.44|5846.39|5845.69|5846.39|5845.69|5846.14|5845.44|16
1736899810000|2025-01-15 00:10:10|5846.26|5845.56|5846.26|5845.56|5846.26|5845.56|5846.26|5845.56|17
1736899820000|2025-01-15 00:10:20|5846.14|5845.44|5846.26|5845.56|5846.26|5845.56|5846.14|5845.44|4
1736899830000|2025-01-15 00:10:30|5846.14|5845.44|5846.26|5845.56|5846.26|5845.56|5845.89|5845.19|12
1736899840000|2025-01-15 00:10:40|5846.39|5845.69|5846.14|5845.44|5846.39|5845.69|5846.14|5845.44|4
1736899850000|2025-01-15 00:10:50|||||||||1
1736899860000|2025-01-15 00:11:00|||||||||1
1736899870000|2025-01-15 00:11:10|||||||||8
1736899880000|2025-01-15 00:11:20|5846.01|5845.31|5845.89|5845.19|5846.01|5845.31|5845.76|5845.06|16
1736899890000|2025-01-15 00:11:30|5845.76|5845.06|5845.64|5844.94|5845.76|5845.06|5845.64|5844.94|6
1736899910000|2025-01-15 00:11:50|5845.76|5845.06|5845.89|5845.19|5845.89|5845.19|5845.76|5845.06|12
1736899920000|2025-01-15 00:12:00|5845.64|5844.94|5845.64|5844.94|5845.64|5844.94|5845.64|5844.94|7
1736899930000|2025-01-15 00:12:10|||||||||10
1736899940000|2025-01-15 00:12:20|||||||||1
1736899950000|2025-01-15 00:12:30|5845.76|5845.06|5845.76|5845.06|5845.89|5845.19|5845.64|5844.94|73
1736899960000|2025-01-15 00:12:40|5845.89|5845.19|5846.14|5845.44|5846.14|5845.44|5845.89|5845.19|25
1736899970000|2025-01-15 00:12:50|5845.89|5845.19|5845.89|5845.19|5846.01|5845.31|5845.89|5845.19|9
1736899980000|2025-01-15 00:13:00|5845.76|5845.06|5845.64|5844.94|5845.76|5845.06|5845.64|5844.94|51
1736899990000|2025-01-15 00:13:10|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|15
1736900000000|2025-01-15 00:13:20|5845.89|5845.19|5845.89|5845.19|5845.89|5845.19|5845.89|5845.19|1
1736900010000|2025-01-15 00:13:30|||||||||2
1736900020000|2025-01-15 00:13:40|5846.01|5845.31|5845.89|5845.19|5846.01|5845.31|5845.89|5845.19|8
1736900030000|2025-01-15 00:13:50|5846.01|5845.31|5845.89|5845.19|5846.01|5845.31|5845.89|5845.19|8
1736900040000|2025-01-15 00:14:00|5846.01|5845.31|5845.89|5845.19|5846.14|5845.44|5845.89|5845.19|18
1736900050000|2025-01-15 00:14:10|5846.01|5845.31|5846.14|5845.44|5846.14|5845.44|5846.01|5845.31|7
1736900060000|2025-01-15 00:14:20|5846.01|5845.31|5845.89|5845.19|5846.01|5845.31|5845.89|5845.19|16
1736900070000|2025-01-15 00:14:30|||||||||1
1736900080000|2025-01-15 00:14:40|5846.14|5845.44|5846.14|5845.44|5846.14|5845.44|5846.14|5845.44|5
1736900090000|2025-01-15 00:14:50|||||||||2
1736900100000|2025-01-15 00:15:00|5846.26|5845.56|5846.14|5845.44|5846.39|5845.69|5846.14|5845.44|55
1736900110000|2025-01-15 00:15:10|5846.39|5845.69|5846.51|5845.81|5846.64|5845.94|5846.39|5845.69|35
1736900120000|2025-01-15 00:15:20|5846.39|5845.69|5846.51|5845.81|5846.64|5845.94|5846.39|5845.69|25
1736900130000|2025-01-15 00:15:30|5846.39|5845.69|5846.39|5845.69|5846.64|5845.94|5846.39|5845.69|28
1736900140000|2025-01-15 00:15:40|5846.51|5845.81|5846.64|5845.94|5846.64|5845.94|5846.39|5845.69|9
1736900150000|2025-01-15 00:15:50|||||||||6
1736900160000|2025-01-15 00:16:00|5846.51|5845.81|5846.39|5845.69|5846.51|5845.81|5846.39|5845.69|5
1736900170000|2025-01-15 00:16:10|5846.51|5845.81|5846.51|5845.81|5846.51|5845.81|5846.39|5845.69|11
1736900180000|2025-01-15 00:16:20|5846.64|5845.94|5846.39|5845.69|5846.64|5845.94|5846.39|5845.69|3
1736900190000|2025-01-15 00:16:30|5846.51|5845.81|5846.39|5845.69|5846.51|5845.81|5846.39|5845.69|6
1736900200000|2025-01-15 00:16:40|||||||||3
1736900220000|2025-01-15 00:17:00|5846.51|5845.81|5846.51|5845.81|5846.64|5845.94|5846.51|5845.81|13
1736900230000|2025-01-15 00:17:10|5846.39|5845.69|5846.39|5845.69|5846.64|5845.94|5846.39|5845.69|12
1736900240000|2025-01-15 00:17:20|5846.51|5845.81|5846.51|5845.81|5846.51|5845.81|5846.51|5845.81|1
1736900250000|2025-01-15 00:17:30|5846.39|5845.69|5846.39|5845.69|5846.39|5845.69|5846.39|5845.69|1
1736900280000|2025-01-15 00:18:00|5846.64|5845.94|5846.64|5845.94|5846.64|5845.94|5846.39|5845.69|34
1736900300000|2025-01-15 00:18:20|5846.51|5845.81|5846.64|5845.94|5846.64|5845.94|5846.51|5845.81|7
1736900310000|2025-01-15 00:18:30|5846.51|5845.81|5846.64|5845.94|5846.64|5845.94|5846.39|5845.69|15
1736900330000|2025-01-15 00:18:50|5846.51|5845.81|5846.51|5845.81|5846.64|5845.94|5846.39|5845.69|25
1736900340000|2025-01-15 00:19:00|5846.39|5845.69|5846.51|5845.81|5846.51|5845.81|5846.39|5845.69|4
1736900350000|2025-01-15 00:19:10|5846.64|5845.94|5846.64|5845.94|5846.64|5845.94|5846.64|5845.94|1
1736900360000|2025-01-15 00:19:20|5846.39|5845.69|5847.14|5846.44|5847.14|5846.44|5846.39|5845.69|77
1736900370000|2025-01-15 00:19:30|||||||||7
1736900380000|2025-01-15 00:19:40|5847.01|5846.31|5847.01|5846.31|5847.14|5846.44|5847.01|5846.31|23
1736900390000|2025-01-15 00:19:50|5846.89|5846.19|5846.89|5846.19|5846.89|5846.19|5846.89|5846.19|0
1736900400000|2025-01-15 00:20:00|5847.14|5846.44|5847.01|5846.31|5847.14|5846.44|5847.01|5846.31|26
1736900410000|2025-01-15 00:20:10|5846.89|5846.19|5847.14|5846.44|5847.14|5846.44|5846.89|5846.19|2
1736900420000|2025-01-15 00:20:20|5847.26|5846.56|5847.64|5846.94|5847.64|5846.94|5847.14|5846.44|34
1736900430000|2025-01-15 00:20:30|||||||||26
1736900440000|2025-01-15 00:20:40|5847.76|5847.06|5847.64|5846.94|5847.76|5847.06|5847.64|5846.94|21
1736900450000|2025-01-15 00:20:50|||||||||5
1736900460000|2025-01-15 00:21:00|||||||||4
1736900470000|2025-01-15 00:21:10|||||||||3
1736900490000|2025-01-15 00:21:30|5847.39|5846.69|5847.39|5846.69|5847.39|5846.69|5847.39|5846.69|17
1736900500000|2025-01-15 00:21:40|||||||||14
1736900510000|2025-01-15 00:21:50|||||||||1
1736900520000|2025-01-15 00:22:00|||||||||1
1736900530000|2025-01-15 00:22:10|5847.26|5846.56|5846.89|5846.19|5847.26|5846.56|5846.89|5846.19|36
1736900540000|2025-01-15 00:22:20|5847.14|5846.44|5847.14|5846.44|5847.39|5846.69|5847.14|5846.44|39
1736900550000|2025-01-15 00:22:30|5847.26|5846.56|5847.39|5846.69|5847.39|5846.69|5847.26|5846.56|9
1736900560000|2025-01-15 00:22:40|5847.26|5846.56|5847.14|5846.44|5847.39|5846.69|5847.14|5846.44|25
1736900580000|2025-01-15 00:23:00|5847.26|5846.56|5847.14|5846.44|5847.39|5846.69|5847.14|5846.44|11
1736900600000|2025-01-15 00:23:20|5847.26|5846.56|5847.39|5846.69|5847.39|5846.69|5847.26|5846.56|37
1736900610000|2025-01-15 00:23:30|5847.26|5846.56|5846.89|5846.19|5847.39|5846.69|5846.64|5845.94|186
1736900620000|2025-01-15 00:23:40|5846.76|5846.06|5846.89|5846.19|5846.89|5846.19|5846.76|5846.06|12
1736900630000|2025-01-15 00:23:50|5846.76|5846.06|5846.64|5845.94|5846.89|5846.19|5846.64|5845.94|9
1736900650000|2025-01-15 00:24:10|||||||||4
1736900670000|2025-01-15 00:24:30|||||||||1
1736900690000|2025-01-15 00:24:50|||||||||1
1736900700000|2025-01-15 00:25:00|5846.76|5846.06|5846.76|5846.06|5846.76|5846.06|5846.76|5846.06|12
1736900710000|2025-01-15 00:25:10|5846.64|5845.94|5846.89|5846.19|5846.89|5846.19|5846.64|5845.94|18
1736900720000|2025-01-15 00:25:20|5846.64|5845.94|5846.64|5845.94|5846.64|5845.94|5846.64|5845.94|3
1736900730000|2025-01-15 00:25:30|5846.76|5846.06|5846.76|5846.06|5846.76|5846.06|5846.64|5845.94|9
1736900740000|2025-01-15 00:25:40|5846.89|5846.19|5846.76|5846.06|5846.89|5846.19|5846.76|5846.06|4
1736900750000|2025-01-15 00:25:50|5846.64|5845.94|5846.64|5845.94|5846.64|5845.94|5846.64|5845.94|0
1736900760000|2025-01-15 00:26:00|5846.76|5846.06|5846.76|5846.06|5846.76|5846.06|5846.76|5846.06|4
1736900780000|2025-01-15 00:26:20|5846.64|5845.94|5846.64|5845.94|5846.76|5846.06|5846.64|5845.94|2
1736900790000|2025-01-15 00:26:30|||||||||1
1736900800000|2025-01-15 00:26:40|5846.39|5845.69|5846.39|5845.69|5846.39|5845.69|5846.39|5845.69|30
1736900810000|2025-01-15 00:26:50|5846.64|5845.94|5846.89|5846.19|5846.89|5846.19|5846.64|5845.94|20
1736900820000|2025-01-15 00:27:00|5846.76|5846.06|5846.39|5845.69|5846.76|5846.06|5846.39|5845.69|8
1736900830000|2025-01-15 00:27:10|||||||||9
1736900840000|2025-01-15 00:27:20|5846.26|5845.56|5846.26|5845.56|5846.26|5845.56|5846.26|5845.56|23
1736900850000|2025-01-15 00:27:30|5846.39|5845.69|5846.26|5845.56|5846.39|5845.69|5846.14|5845.44|15
1736900860000|2025-01-15 00:27:40|5846.39|5845.69|5846.39|5845.69|5846.39|5845.69|5846.39|5845.69|1
1736900870000|2025-01-15 00:27:50|5846.51|5845.81|5846.51|5845.81|5846.64|5845.94|5846.51|5845.81|9
1736900880000|2025-01-15 00:28:00|5846.39|5845.69|5846.51|5845.81|5846.51|5845.81|5846.39|5845.69|6
1736900890000|2025-01-15 00:28:10|5846.64|5845.94|5846.64|5845.94|5846.64|5845.94|5846.64|5845.94|3
1736900920000|2025-01-15 00:28:40|5846.89|5846.19|5846.64|5845.94|5846.89|5846.19|5846.64|5845.94|54
1736900930000|2025-01-15 00:28:50|5846.51|5845.81|5846.51|5845.81|5846.51|5845.81|5846.51|5845.81|12
1736900940000|2025-01-15 00:29:00|5846.64|5845.94|5845.89|5845.19|5846.64|5845.94|5845.64|5844.94|81
1736900960000|2025-01-15 00:29:20|||||||||4
1736900980000|2025-01-15 00:29:40|||||||||2
1736900990000|2025-01-15 00:29:50|5845.76|5845.06|5845.64|5844.94|5845.89|5845.19|5845.64|5844.94|19
1736901000000|2025-01-15 00:30:00|5845.76|5845.06|5845.64|5844.94|5845.76|5845.06|5845.64|5844.94|5
1736901010000|2025-01-15 00:30:10|5845.89|5845.19|5845.89|5845.19|5845.89|5845.19|5845.89|5845.19|26
1736901020000|2025-01-15 00:30:20|||||||||3
1736901030000|2025-01-15 00:30:30|5845.76|5845.06|5845.64|5844.94|5845.76|5845.06|5845.64|5844.94|5
1736901040000|2025-01-15 00:30:40|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|5845.64|5844.94|12
1736901050000|2025-01-15 00:30:50|5845.89|5845.19|5845.89|5845.19|5845.89|5845.19|5845.76|5845.06|2
1736901060000|2025-01-15 00:31:00|5845.76|5845.06|5845.89|5845.19|5845.89|5845.19|5845.76|5845.06|4
1736901070000|2025-01-15 00:31:10|5845.76|5845.06|5845.64|5844.94|5845.76|5845.06|5845.64|5844.94|7
1736901080000|2025-01-15 00:31:20|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|5845.76|5845.06|6
1736901090000|2025-01-15 00:31:30|5845.89|5845.19|5845.64|5844.94|5845.89|5845.19|5845.64|5844.94|2
1736901100000|2025-01-15 00:31:40|5845.89|5845.19|5845.89|5845.19|5845.89|5845.19|5845.89|5845.19|7
1736901110000|2025-01-15 00:31:50|5846.14|5845.44|5846.01|5845.31|5846.14|5845.44|5846.01|5845.31|25
1736901120000|2025-01-15 00:32:00|5846.14|5845.44|5845.89|5845.19|5846.14|5845.44|5845.89|5845.19|2
1736901130000|2025-01-15 00:32:10|5846.01|5845.31|5845.89|5845.19|5846.14|5845.44|5845.89|5845.19|19
1736901140000|2025-01-15 00:32:20|||||||||13
1736901160000|2025-01-15 00:32:40|5846.01|5845.31|5845.89|5845.19|5846.01|5845.31|5845.89|5845.19|5
1736901180000|2025-01-15 00:33:00|5845.64|5844.94|5845.64|5844.94|5845.64|5844.94|5845.64|5844.94|19
1736901200000|2025-01-15 00:33:20|5845.76|5845.06|5845.64|5844.94|5845.76|5845.06|5845.64|5844.94|5
1736901210000|2025-01-15 00:33:30|5845.76|5845.06|5845.89|5845.19|5845.89|5845.19|5845.76|5845.06|11
1736901240000|2025-01-15 00:34:00|||||||||5
1736901250000|2025-01-15 00:34:10|5846.01|5845.31|5846.14|5845.44|5846.14|5845.44|5846.01|5845.31|21
1736901270000|2025-01-15 00:34:30|||||||||1
1736901290000|2025-01-15 00:34:50|5845.89|5845.19|5845.89|5845.19|5845.89|5845.19|5845.89|5845.19|12
1736901300000|2025-01-15 00:35:00|5846.01|5845.31|5845.89|5845.19|5846.01|5845.31|5845.89|5845.19|13
1736901310000|2025-01-15 00:35:10|5846.01|5845.31|5845.89|5845.19|5846.14|5845.44|5845.89|5845.19|16
1736901320000|2025-01-15 00:35:20|||||||||2
1736901330000|2025-01-15 00:35:30|5845.64|5844.94|5845.64|5844.94|5845.64|5844.94|5845.64|5844.94|14
1736901360000|2025-01-15 00:36:00|5845.76|5845.06|5845.89|5845.19|5845.89|5845.19|5845.76|5845.06|15
1736901370000|2025-01-15 00:36:10|5845.76|5845.06|5845.89|5845.19|5845.89|5845.19|5845.64|5844.94|7
1736901380000|2025-01-15 00:36:20|5845.76|5845.06|5846.01|5845.31|5846.01|5845.31|5845.76|5845.06|26
1736901390000|2025-01-15 00:36:30|5845.89|5845.19|5845.89|5845.19|5845.89|5845.19|5845.89|5845.19|6
1736901410000|2025-01-15 00:36:50|5846.01|5845.31|5846.14|5845.44|5846.14|5845.44|5846.01|5845.31|6
1736901420000|2025-01-15 00:37:00|5846.26|5845.56|5846.39|5845.69|5846.39|5845.69|5846.26|5845.56|21
1736901430000|2025-01-15 00:37:10|||||||||17
1736901450000|2025-01-15 00:37:30|5846.51|5845.81|5846.39|5845.69|5846.51|5845.81|5846.39|5845.69|10
1736901460000|2025-01-15 00:37:40|5846.51|5845.81|5846.14|5845.44|5846.51|5845.81|5846.14|5845.44|16
1736901470000|2025-01-15 00:37:50|||||||||1
1736901480000|2025-01-15 00:38:00|||||||||1
1736901490000|2025-01-15 00:38:10|5846.26|5845.56|5846.39|5845.69|5846.39|5845.69|5846.14|5845.44|12
1736901500000|2025-01-15 00:38:20|5846.26|5845.56|5846.14|5845.44|5846.26|5845.56|5846.14|5845.44|7
1736901510000|2025-01-15 00:38:30|||||||||1
1736901520000|2025-01-15 00:38:40|5846.26|5845.56|5846.14|5845.44|5846.26|5845.56|5846.14|5845.44|17
1736901530000|2025-01-15 00:38:50|||||||||1
1736901540000|2025-01-15 00:39:00|5846.01|5845.31|5845.89|5845.19|5846.01|5845.31|5845.89|5845.19|20
1736901550000|2025-01-15 00:39:10|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|5846.01|5845.31|6
1736901560000|2025-01-15 00:39:20|5846.14|5845.44|5846.14|5845.44|5846.14|5845.44|5846.14|5845.44|3
1736901570000|2025-01-15 00:39:30|||||||||60
1736901600000|2025-01-15 00:40:00|5846.39|5845.69|5846.39|5845.69|5846.39|5845.69|5846.39|5845.69|24
1736901610000|2025-01-15 00:40:10|||||||||1
1736901620000|2025-01-15 00:40:20|||||||||1
1736901640000|2025-01-15 00:40:40|5846.51|5845.81|5846.64|5845.94|5846.64|5845.94|5846.51|5845.81|37
1736901660000|2025-01-15 00:41:00|||||||||9
1736901670000|2025-01-15 00:41:10|5846.76|5846.06|5846.89|5846.19|5846.89|5846.19|5846.76|5846.06|22
1736901680000|2025-01-15 00:41:20|5847.01|5846.31|5847.14|5846.44|5847.14|5846.44|5846.89|5846.19|22
1736901710000|2025-01-15 00:41:50|||||||||5
1736901720000|2025-01-15 00:42:00|||||||||5
1736901740000|2025-01-15 00:42:20|||||||||9
1736901750000|2025-01-15 00:42:30|5847.01|5846.31|5847.14|5846.44|5847.14|5846.44|5847.01|5846.31|31
1736901760000|2025-01-15 00:42:40|5847.01|5846.31|5846.89|5846.19|5847.01|5846.31|5846.89|5846.19|9
1736901780000|2025-01-15 00:43:00|||||||||10
1736901790000|2025-01-15 00:43:10|5846.76|5846.06|5846.64|5845.94|5846.76|5846.06|5846.64|5845.94|6
1736901800000|2025-01-15 00:43:20|||||||||2
1736901810000|2025-01-15 00:43:30|||||||||2
1736901820000|2025-01-15 00:43:40|||||||||1
1736901870000|2025-01-15 00:44:30|5846.89|5846.19|5846.89|5846.19|5846.89|5846.19|5846.89|5846.19|13
1736901880000|2025-01-15 00:44:40|5847.01|5846.31|5847.14|5846.44|5847.14|5846.44|5847.01|5846.31|18
1736901890000|2025-01-15 00:44:50|5846.89|5846.19|5846.89|5846.19|5846.89|5846.19|5846.89|5846.19|9
1736901900000|2025-01-15 00:45:00|5847.01|5846.31|5847.14|5846.44|5847.14|5846.44|5847.01|5846.31|7
1736901910000|2025-01-15 00:45:10|5846.89|5846.19|5846.89|5846.19|5846.89|5846.19|5846.89|5846.19|14
1736901920000|2025-01-15 00:45:20|5846.39|5845.69|5846.39|5845.69|5846.39|5845.69|5846.39|5845.69|30
1736901930000|2025-01-15 00:45:30|||||||||1
1736901940000|2025-01-15 00:45:40|5846.26|5845.56|5846.14|5845.44|5846.26|5845.56|5846.14|5845.44|4
1736901950000|2025-01-15 00:45:50|||||||||6
1736901960000|2025-01-15 00:46:00|||||||||1
1736901970000|2025-01-15 00:46:10|||||||||18
1736901980000|2025-01-15 00:46:20|5846.26|5845.56|5845.89|5845.19|5846.26|5845.56|5845.89|5845.19|21
1736901990000|2025-01-15 00:46:30|5846.14|5845.44|5846.14|5845.44|5846.14|5845.44|5846.14|5845.44|8
1736902010000|2025-01-15 00:46:50|||||||||2
1736902030000|2025-01-15 00:47:10|||||||||8
1736902060000|2025-01-15 00:47:40|5846.01|5845.31|5845.89|5845.19|5846.01|5845.31|5845.89|5845.19|23
1736902070000|2025-01-15 00:47:50|||||||||1
1736902080000|2025-01-15 00:48:00|5846.01|5845.31|5846.01|5845.31|5846.14|5845.44|5846.01|5845.31|15
1736902090000|2025-01-15 00:48:10|5846.14|5845.44|5845.89|5845.19|5846.14|5845.44|5845.89|5845.19|6
1736902100000|2025-01-15 00:48:20|5846.01|5845.31|5846.14|5845.44|5846.14|5845.44|5846.01|5845.31|10
1736902110000|2025-01-15 00:48:30|5846.01|5845.31|5846.14|5845.44|5846.14|5845.44|5846.01|5845.31|2
1736902120000|2025-01-15 00:48:40|5846.01|5845.31|5846.14|5845.44|5846.14|5845.44|5845.89|5845.19|19
1736902130000|2025-01-15 00:48:50|5846.01|5845.31|5845.89|5845.19|5846.01|5845.31|5845.89|5845.19|11
1736902140000|2025-01-15 00:49:00|5846.01|5845.31|5846.14|5845.44|5846.14|5845.44|5846.01|5845.31|13
1736902150000|2025-01-15 00:49:10|5846.64|5845.94|5846.64|5845.94|5846.64|5845.94|5846.64|5845.94|98
1736902170000|2025-01-15 00:49:30|||||||||30
1736902180000|2025-01-15 00:49:40|5846.89|5846.19|5846.89|5846.19|5846.89|5846.19|5846.89|5846.19|11
1736902190000|2025-01-15 00:49:50|||||||||1
1736902200000|2025-01-15 00:50:00|5847.01|5846.31|5847.14|5846.44|5847.14|5846.44|5847.01|5846.31|13
1736902210000|2025-01-15 00:50:10|5846.89|5846.19|5846.89|5846.19|5846.89|5846.19|5846.89|5846.19|14
1736902220000|2025-01-15 00:50:20|5847.14|5846.44|5847.14|5846.44|5847.14|5846.44|5846.89|5846.19|13
1736902230000|2025-01-15 00:50:30|5847.01|5846.31|5846.89|5846.19|5847.01|5846.31|5846.89|5846.19|11
1736902250000|2025-01-15 00:50:50|||||||||1
1736902270000|2025-01-15 00:51:10|5846.76|5846.06|5846.76|5846.06|5846.89|5846.19|5846.64|5845.94|28
1736902280000|2025-01-15 00:51:20|5846.64|5845.94|5846.64|5845.94|5846.64|5845.94|5846.64|5845.94|8
1736902290000|2025-01-15 00:51:30|5846.89|5846.19|5846.89|5846.19|5846.89|5846.19|5846.89|5846.19|7
1736902300000|2025-01-15 00:51:40|||||||||1
1736902310000|2025-01-15 00:51:50|5847.14|5846.44|5847.01|5846.31|5847.14|5846.44|5847.01|5846.31|13
1736902320000|2025-01-15 00:52:00|5846.89|5846.19|5846.89|5846.19|5846.89|5846.19|5846.89|5846.19|2
1736902330000|2025-01-15 00:52:10|||||||||3
1736902360000|2025-01-15 00:52:40|||||||||5
1736902380000|2025-01-15 00:53:00|||||||||2
1736902390000|2025-01-15 00:53:10|5846.76|5846.06|5846.39|5845.69|5846.76|5846.06|5846.39|5845.69|51
1736902400000|2025-01-15 00:53:20|5846.64|5845.94|5846.64|5845.94|5846.64|5845.94|5846.51|5845.81|15
1736902420000|2025-01-15 00:53:40|||||||||4
1736902440000|2025-01-15 00:54:00|5846.76|5846.06|5846.89|5846.19|5846.89|5846.19|5846.76|5846.06|7
1736902460000|2025-01-15 00:54:20|5846.64|5845.94|5846.89|5846.19|5846.89|5846.19|5846.64|5845.94|18
1736902470000|2025-01-15 00:54:30|5846.76|5846.06|5846.89|5846.19|5846.89|5846.19|5846.76|5846.06|6
1736902480000|2025-01-15 00:54:40|5846.76|5846.06|5846.64|5845.94|5846.89|5846.19|5846.64|5845.94|5
1736902490000|2025-01-15 00:54:50|5846.76|5846.06|5846.64|5845.94|5846.89|5846.19|5846.64|5845.94|9
1736902500000|2025-01-15 00:55:00|5846.76|5846.06|5846.64|5845.94|5846.76|5846.06|5846.64|5845.94|4
1736902510000|2025-01-15 00:55:10|||||||||19
1736902540000|2025-01-15 00:55:40|5846.76|5846.06|5846.89|5846.19|5846.89|5846.19|5846.76|5846.06|4
1736902560000|2025-01-15 00:56:00|5846.76|5846.06|5846.89|5846.19|5847.01|5846.31|5846.76|5846.06|11
1736902570000|2025-01-15 00:56:10|5847.01|5846.31|5847.14|5846.44|5847.14|5846.44|5847.01|5846.31|3
1736902580000|2025-01-15 00:56:20|5847.01|5846.31|5846.89|5846.19|5847.14|5846.44|5846.89|5846.19|15
1736902590000|2025-01-15 00:56:30|5847.01|5846.31|5847.14|5846.44|5847.14|5846.44|5846.89|5846.19|6
1736902630000|2025-01-15 00:57:10|5847.01|5846.31|5847.01|5846.31|5847.01|5846.31|5847.01|5846.31|13
1736902640000|2025-01-15 00:57:20|5847.14|5846.44|5847.14|5846.44|5847.14|5846.44|5847.14|5846.44|6
1736902650000|2025-01-15 00:57:30|5847.01|5846.31|5847.14|5846.44|5847.14|5846.44|5847.01|5846.31|1
1736902660000|2025-01-15 00:57:40|||||||||4
1736902680000|2025-01-15 00:58:00|5847.39|5846.69|5847.64|5846.94|5847.89|5847.19|5847.39|5846.69|140
1736902690000|2025-01-15 00:58:10|5847.76|5847.06|5847.64|5846.94|5847.89|5847.19|5847.64|5846.94|8
1736902700000|2025-01-15 00:58:20|5847.76|5847.06|5847.64|5846.94|5847.89|5847.19|5847.64|5846.94|15
1736902710000|2025-01-15 00:58:30|5847.76|5847.06|5847.64|5846.94|5847.76|5847.06|5847.64|5846.94|0
1736902730000|2025-01-15 00:58:50|5847.76|5847.06|5848.14|5847.44|5848.26|5847.56|5847.76|5847.06|103
1736902740000|2025-01-15 00:59:00|5848.39|5847.69|5848.39|5847.69|5848.39|5847.69|5848.39|5847.69|6
1736902750000|2025-01-15 00:59:10|5848.26|5847.56|5848.39|5847.69|5848.39|5847.69|5848.14|5847.44|37
1736902760000|2025-01-15 00:59:20|||||||||4
1736902770000|2025-01-15 00:59:30|5848.14|5847.44|5848.14|5847.44|5848.14|5847.44|5848.14|5847.44|15
1736902780000|2025-01-15 00:59:40|||||||||1
1736902790000|2025-01-15 00:59:50|||||||||14
1736902800000|2025-01-15 01:00:00|5848.39|5847.69|5848.39|5847.69|5848.39|5847.69|5848.14|5847.44|75
1736902820000|2025-01-15 01:00:20|5848.14|5847.44|5848.14|5847.44|5848.14|5847.44|5848.14|5847.44|59
1736902830000|2025-01-15 01:00:30|||||||||2
1736902840000|2025-01-15 01:00:40|5848.39|5847.69|5848.39|5847.69|5848.39|5847.69|5848.39|5847.69|25
1736902850000|2025-01-15 01:00:50|5848.51|5847.81|5848.64|5847.94|5848.64|5847.94|5848.39|5847.69|115
1736902860000|2025-01-15 01:01:00|||||||||2
1736902870000|2025-01-15 01:01:10|5848.76|5848.06|5848.64|5847.94|5848.76|5848.06|5848.64|5847.94|233
1736902880000|2025-01-15 01:01:20|5848.76|5848.06|5848.89|5848.19|5848.89|5848.19|5848.76|5848.06|7
1736902890000|2025-01-15 01:01:30|||||||||8
1736902900000|2025-01-15 01:01:40|5848.76|5848.06|5848.64|5847.94|5848.76|5848.06|5848.39|5847.69|48
1736902910000|2025-01-15 01:01:50|5848.76|5848.06|5848.89|5848.19|5848.89|5848.19|5848.76|5848.06|23
1736902920000|2025-01-15 01:02:00|5848.76|5848.06|5848.64|5847.94|5848.89|5848.19|5848.64|5847.94|34
1736902930000|2025-01-15 01:02:10|5848.51|5847.81|5848.26|5847.56|5848.51|5847.81|5848.26|5847.56|30
1736902940000|2025-01-15 01:02:20|5848.14|5847.44|5847.89|5847.19|5848.14|5847.44|5847.89|5847.19|32
1736902950000|2025-01-15 01:02:30|5848.14|5847.44|5848.39|5847.69|5848.39|5847.69|5848.14|5847.44|27
1736902960000|2025-01-15 01:02:40|||||||||1
1736902970000|2025-01-15 01:02:50|5848.26|5847.56|5848.39|5847.69|5848.39|5847.69|5848.26|5847.56|6
1736902980000|2025-01-15 01:03:00|5848.26|5847.56|5848.39|5847.69|5848.39|5847.69|5848.26|5847.56|7
1736903000000|2025-01-15 01:03:20|5848.14|5847.44|5848.14|5847.44|5848.14|5847.44|5848.14|5847.44|16
1736903010000|2025-01-15 01:03:30|5848.26|5847.56|5848.39|5847.69|5848.64|5847.94|5848.26|5847.56|19
1736903020000|2025-01-15 01:03:40|5848.14|5847.44|5848.14|5847.44|5848.14|5847.44|5848.14|5847.44|4
1736903030000|2025-01-15 01:03:50|5848.26|5847.56|5848.39|5847.69|5848.39|5847.69|5848.26|5847.56|12
1736903040000|2025-01-15 01:04:00|5848.51|5847.81|5848.64|5847.94|5848.64|5847.94|5848.51|5847.81|10
1736903070000|2025-01-15 01:04:30|||||||||6
1736903080000|2025-01-15 01:04:40|5848.51|5847.81|5848.39|5847.69|5848.51|5847.81|5848.39|5847.69|23
1736903100000|2025-01-15 01:05:00|5848.26|5847.56|5848.26|5847.56|5848.39|5847.69|5848.26|5847.56|16
1736903110000|2025-01-15 01:05:10|5848.14|5847.44|5848.64|5847.94|5848.64|5847.94|5848.14|5847.44|21
1736903120000|2025-01-15 01:05:20|||||||||1
1736903130000|2025-01-15 01:05:30|5848.76|5848.06|5848.76|5848.06|5848.89|5848.19|5848.76|5848.06|15
1736903140000|2025-01-15 01:05:40|5848.64|5847.94|5849.14|5848.44|5849.14|5848.44|5848.64|5847.94|89
1736903150000|2025-01-15 01:05:50|5848.89|5848.19|5848.89|5848.19|5848.89|5848.19|5848.89|5848.19|21
1736903160000|2025-01-15 01:06:00|||||||||1
1736903180000|2025-01-15 01:06:20|5849.01|5848.31|5849.14|5848.44|5849.14|5848.44|5849.01|5848.31|14
1736903200000|2025-01-15 01:06:40|5848.89|5848.19|5848.89|5848.19|5849.14|5848.44|5848.89|5848.19|45
1736903220000|2025-01-15 01:07:00|||||||||15
1736903230000|2025-01-15 01:07:10|5848.76|5848.06|5848.39|5847.69|5848.76|5848.06|5848.39|5847.69|30
1736903240000|2025-01-15 01:07:20|||||||||1
1736903250000|2025-01-15 01:07:30|5848.89|5848.19|5848.89|5848.19|5848.89|5848.19|5848.89|5848.19|45
1736903280000|2025-01-15 01:08:00|||||||||4
1736903290000|2025-01-15 01:08:10|5849.01|5848.31|5849.14|5848.44|5849.14|5848.44|5849.01|5848.31|124
1736903300000|2025-01-15 01:08:20|5849.39|5848.69|5849.14|5848.44|5849.39|5848.69|5849.14|5848.44|34
1736903310000|2025-01-15 01:08:30|||||||||3
1736903320000|2025-01-15 01:08:40|5848.89|5848.19|5849.14|5848.44|5849.14|5848.44|5848.89|5848.19|33
1736903330000|2025-01-15 01:08:50|||||||||1
1736903340000|2025-01-15 01:09:00|5849.01|5848.31|5849.14|5848.44|5849.14|5848.44|5849.01|5848.31|13
1736903350000|2025-01-15 01:09:10|5849.01|5848.31|5849.14|5848.44|5849.14|5848.44|5848.89|5848.19|14
1736903360000|2025-01-15 01:09:20|5849.01|5848.31|5849.14|5848.44|5849.14|5848.44|5848.89|5848.19|14
1736903370000|2025-01-15 01:09:30|||||||||1
1736903380000|2025-01-15 01:09:40|5849.01|5848.31|5848.89|5848.19|5849.01|5848.31|5848.89|5848.19|12
1736903410000|2025-01-15 01:10:10|5849.14|5848.44|5849.14|5848.44|5849.14|5848.44|5849.14|5848.44|34
1736903420000|2025-01-15 01:10:20|||||||||1
1736903440000|2025-01-15 01:10:40|||||||||3
1736903460000|2025-01-15 01:11:00|5849.26|5848.56|5849.26|5848.56|5849.26|5848.56|5849.26|5848.56|19
1736903470000|2025-01-15 01:11:10|5849.14|5848.44|5849.14|5848.44|5849.39|5848.69|5849.14|5848.44|14
1736903480000|2025-01-15 01:11:20|||||||||2
1736903490000|2025-01-15 01:11:30|5849.01|5848.31|5848.89|5848.19|5849.01|5848.31|5848.89|5848.19|3
1736903500000|2025-01-15 01:11:40|||||||||2
1736903510000|2025-01-15 01:11:50|5848.76|5848.06|5848.64|5847.94|5848.76|5848.06|5848.39|5847.69|26
1736903520000|2025-01-15 01:12:00|5848.51|5847.81|5848.39|5847.69|5848.51|5847.81|5848.39|5847.69|2
1736903530000|2025-01-15 01:12:10|||||||||11
1736903540000|2025-01-15 01:12:20|5848.26|5847.56|5848.14|5847.44|5848.26|5847.56|5848.14|5847.44|14
1736903550000|2025-01-15 01:12:30|5848.26|5847.56|5848.14|5847.44|5848.39|5847.69|5848.14|5847.44|38
1736903560000|2025-01-15 01:12:40|5848.39|5847.69|5848.39|5847.69|5848.39|5847.69|5848.39|5847.69|9
1736903570000|2025-01-15 01:12:50|5848.26|5847.56|5847.89|5847.19|5848.39|5847.69|5847.89|5847.19|47
1736903580000|2025-01-15 01:13:00|5847.76|5847.06|5847.64|5846.94|5847.76|5847.06|5847.39|5846.69|51
1736903590000|2025-01-15 01:13:10|5847.76|5847.06|5847.89|5847.19|5847.89|5847.19|5847.64|5846.94|14
1736903600000|2025-01-15 01:13:20|5847.76|5847.06|5848.14|5847.44|5848.14|5847.44|5847.64|5846.94|41
1736903610000|2025-01-15 01:13:30|5847.89|5847.19|5847.89|5847.19|5847.89|5847.19|5847.89|5847.19|7
1736903620000|2025-01-15 01:13:40|5848.01|5847.31|5848.14|5847.44|5848.14|5847.44|5848.01|5847.31|10
1736903630000|2025-01-15 01:13:50|||||||||8
1736903640000|2025-01-15 01:14:00|5848.26|5847.56|5848.39|5847.69|5848.39|5847.69|5848.26|5847.56|22
1736903650000|2025-01-15 01:14:10|||||||||2
1736903670000|2025-01-15 01:14:30|||||||||18
1736903690000|2025-01-15 01:14:50|5848.26|5847.56|5848.26|5847.56|5848.26|5847.56|5848.26|5847.56|7
1736903700000|2025-01-15 01:15:00|5848.39|5847.69|5848.14|5847.44|5848.39|5847.69|5848.14|5847.44|2
1736903710000|2025-01-15 01:15:10|||||||||1
1736903720000|2025-01-15 01:15:20|5848.39|5847.69|5848.39|5847.69|5848.39|5847.69|5848.39|5847.69|24
1736903740000|2025-01-15 01:15:40|||||||||1
1736903750000|2025-01-15 01:15:50|5848.51|5847.81|5848.39|5847.69|5848.64|5847.94|5848.39|5847.69|31
1736903760000|2025-01-15 01:16:00|5848.51|5847.81|5848.39|5847.69|5848.51|5847.81|5848.14|5847.44|42
1736903770000|2025-01-15 01:16:10|5848.26|5847.56|5848.14|5847.44|5848.39|5847.69|5848.14|5847.44|9
1736903780000|2025-01-15 01:16:20|5848.39|5847.69|5848.51|5847.81|5848.51|5847.81|5848.39|5847.69|38
1736903790000|2025-01-15 01:16:30|5848.39|5847.69|5848.64|5847.94|5848.64|5847.94|5848.39|5847.69|5
1736903800000|2025-01-15 01:16:40|5848.89|5848.19|5848.89|5848.19|5848.89|5848.19|5848.89|5848.19|27
1736903820000|2025-01-15 01:17:00|5849.14|5848.44|5849.14|5848.44|5849.14|5848.44|5849.14|5848.44|26
1736903830000|2025-01-15 01:17:10|5848.89|5848.19|5849.14|5848.44|5849.14|5848.44|5848.89|5848.19|21
1736903840000|2025-01-15 01:17:20|5848.89|5848.19|5848.89|5848.19|5848.89|5848.19|5848.89|5848.19|9
1736903850000|2025-01-15 01:17:30|||||||||1
1736903860000|2025-01-15 01:17:40|||||||||3
1736903880000|2025-01-15 01:18:00|5848.64|5847.94|5848.64|5847.94|5848.64|5847.94|5848.64|5847.94|47
1736903890000|2025-01-15 01:18:10|5848.76|5848.06|5848.89|5848.19|5848.89|5848.19|5848.64|5847.94|16
1736903900000|2025-01-15 01:18:20|5848.64|5847.94|5848.89|5848.19|5848.89|5848.19|5848.64|5847.94|15
1736903910000|2025-01-15 01:18:30|5848.76|5848.06|5848.76|5848.06|5848.76|5848.06|5848.76|5848.06|12
1736903920000|2025-01-15 01:18:40|5848.64|5847.94|5848.89|5848.19|5848.89|5848.19|5848.64|5847.94|8
1736903940000|2025-01-15 01:19:00|||||||||1
1736903950000|2025-01-15 01:19:10|5849.01|5848.31|5849.14|5848.44|5849.14|5848.44|5849.01|5848.31|9
1736903980000|2025-01-15 01:19:40|||||||||8
1736904000000|2025-01-15 01:20:00|||||||||2
1736904020000|2025-01-15 01:20:20|||||||||4
1736904030000|2025-01-15 01:20:30|||||||||1
1736904040000|2025-01-15 01:20:40|||||||||2
1736904050000|2025-01-15 01:20:50|5849.01|5848.31|5849.01|5848.31|5849.14|5848.44|5849.01|5848.31|11
1736904060000|2025-01-15 01:21:00|5849.14|5848.44|5849.14|5848.44|5849.14|5848.44|5849.01|5848.31|5
1736904080000|2025-01-15 01:21:20|||||||||1
1736904090000|2025-01-15 01:21:30|5849.01|5848.31|5848.89|5848.19|5849.01|5848.31|5848.89|5848.19|13
1736904100000|2025-01-15 01:21:40|||||||||1
1736904110000|2025-01-15 01:21:50|||||||||1
1736904120000|2025-01-15 01:22:00|||||||||3
1736904130000|2025-01-15 01:22:10|5849.23|5848.53|5848.99|5848.29|5849.23|5848.53|5848.99|5848.29|2
1736904140000|2025-01-15 01:22:20|5849.24|5848.54|5849.71|5849.01|5849.71|5849.01|5849.24|5848.54|12
1736904150000|2025-01-15 01:22:30|5849.91|5849.21|5850.18|5849.48|5850.18|5849.48|5849.91|5849.21|48
1736904160000|2025-01-15 01:22:40|||||||||22
1736904180000|2025-01-15 01:23:00|||||||||50
1736904190000|2025-01-15 01:23:10|||||||||11
1736904200000|2025-01-15 01:23:20|5850.05|5849.35|5850.18|5849.48|5850.18|5849.48|5850.05|5849.35|15
1736904220000|2025-01-15 01:23:40|||||||||1
1736904230000|2025-01-15 01:23:50|||||||||3
1736904250000|2025-01-15 01:24:10|||||||||5
1736904280000|2025-01-15 01:24:40|||||||||4
1736904290000|2025-01-15 01:24:50|5849.93|5849.23|5850.18|5849.48|5850.18|5849.48|5849.93|5849.23|39
1736904300000|2025-01-15 01:25:00|5849.93|5849.23|5850.18|5849.48|5850.18|5849.48|5849.93|5849.23|16
1736904310000|2025-01-15 01:25:10|5850.05|5849.35|5849.93|5849.23|5850.05|5849.35|5849.93|5849.23|1
1736904320000|2025-01-15 01:25:20|||||||||18
1736904330000|2025-01-15 01:25:30|5850.18|5849.48|5849.93|5849.23|5850.18|5849.48|5849.93|5849.23|11
1736904340000|2025-01-15 01:25:40|5849.8|5849.1|5849.43|5848.73|5849.8|5849.1|5849.43|5848.73|38
1736904350000|2025-01-15 01:25:50|5849.55|5848.85|5849.43|5848.73|5849.55|5848.85|5849.43|5848.73|12
1736904360000|2025-01-15 01:26:00|5849.55|5848.85|5849.55|5848.85|5849.55|5848.85|5849.55|5848.85|8
1736904370000|2025-01-15 01:26:10|5849.68|5848.98|5849.93|5849.23|5849.93|5849.23|5849.68|5848.98|6
1736904380000|2025-01-15 01:26:20|||||||||4
1736904410000|2025-01-15 01:26:50|||||||||1
1736904420000|2025-01-15 01:27:00|||||||||1
1736904430000|2025-01-15 01:27:10|||||||||3
1736904450000|2025-01-15 01:27:30|5850.05|5849.35|5850.18|5849.48|5850.18|5849.48|5850.05|5849.35|14
1736904480000|2025-01-15 01:28:00|||||||||64
1736904490000|2025-01-15 01:28:10|||||||||7
1736904530000|2025-01-15 01:28:50|||||||||2
1736904550000|2025-01-15 01:29:10|||||||||3
1736904560000|2025-01-15 01:29:20|5850.43|5849.73|5850.3|5849.6|5850.43|5849.73|5850.18|5849.48|136
1736904570000|2025-01-15 01:29:30|5850.18|5849.48|5849.93|5849.23|5850.3|5849.6|5849.93|5849.23|25
1736904580000|2025-01-15 01:29:40|5849.8|5849.1|5849.93|5849.23|5849.93|5849.23|5849.8|5849.1|16
1736904600000|2025-01-15 01:30:00|5849.8|5849.1|5849.93|5849.23|5849.93|5849.23|5849.68|5848.98|29
1736904610000|2025-01-15 01:30:10|5849.8|5849.1|5849.8|5849.1|5849.8|5849.1|5849.8|5849.1|6
1736904620000|2025-01-15 01:30:20|5849.93|5849.23|5849.93|5849.23|5849.93|5849.23|5849.93|5849.23|1
1736904630000|2025-01-15 01:30:30|5849.68|5848.98|5849.68|5848.98|5849.68|5848.98|5849.68|5848.98|33
1736904640000|2025-01-15 01:30:40|5849.55|5848.85|5849.55|5848.85|5849.55|5848.85|5849.43|5848.73|16
1736904650000|2025-01-15 01:30:50|5849.68|5848.98|5849.68|5848.98|5849.68|5848.98|5849.43|5848.73|5
1736904670000|2025-01-15 01:31:10|5849.55|5848.85|5849.43|5848.73|5849.55|5848.85|5849.43|5848.73|19
1736904680000|2025-01-15 01:31:20|5849.18|5848.48|5849.18|5848.48|5849.18|5848.48|5849.18|5848.48|52
1736904690000|2025-01-15 01:31:30|5849.05|5848.35|5848.93|5848.23|5849.05|5848.35|5848.93|5848.23|10
1736904700000|2025-01-15 01:31:40|5849.18|5848.48|5849.18|5848.48|5849.18|5848.48|5849.18|5848.48|29
1736904710000|2025-01-15 01:31:50|||||||||16
1736904720000|2025-01-15 01:32:00|||||||||4
1736904730000|2025-01-15 01:32:10|5849.43|5848.73|5849.43|5848.73|5849.43|5848.73|5849.18|5848.48|45
1736904740000|2025-01-15 01:32:20|||||||||12
1736904750000|2025-01-15 01:32:30|5849.55|5848.85|5849.68|5848.98|5849.68|5848.98|5849.55|5848.85|35
1736904760000|2025-01-15 01:32:40|5849.43|5848.73|5849.43|5848.73|5849.43|5848.73|5849.43|5848.73|8
1736904770000|2025-01-15 01:32:50|5849.3|5848.6|5849.43|5848.73|5849.43|5848.73|5849.3|5848.6|16
1736904780000|2025-01-15 01:33:00|||||||||15
1736904790000|2025-01-15 01:33:10|||||||||5
1736904800000|2025-01-15 01:33:20|5849.18|5848.48|5849.18|5848.48|5849.18|5848.48|5849.18|5848.48|38
1736904810000|2025-01-15 01:33:30|||||||||3
1736904820000|2025-01-15 01:33:40|5849.05|5848.35|5848.68|5847.98|5849.05|5848.35|5848.68|5847.98|31
1736904830000|2025-01-15 01:33:50|5848.55|5847.85|5848.43|5847.73|5848.55|5847.85|5848.43|5847.73|11
1736904840000|2025-01-15 01:34:00|5848.3|5847.6|5847.93|5847.23|5848.3|5847.6|5847.93|5847.23|31
1736904850000|2025-01-15 01:34:10|5847.8|5847.1|5847.68|5846.98|5847.93|5847.23|5847.68|5846.98|77
1736904860000|2025-01-15 01:34:20|||||||||2
1736904870000|2025-01-15 01:34:30|5847.93|5847.23|5847.68|5846.98|5847.93|5847.23|5847.55|5846.85|25
1736904880000|2025-01-15 01:34:40|5847.93|5847.23|5847.93|5847.23|5847.93|5847.23|5847.8|5847.1|28
1736904900000|2025-01-15 01:35:00|5848.05|5847.35|5848.18|5847.48|5848.18|5847.48|5848.05|5847.35|10
1736904910000|2025-01-15 01:35:10|5848.05|5847.35|5848.18|5847.48|5848.18|5847.48|5847.93|5847.23|14
1736904920000|2025-01-15 01:35:20|5848.05|5847.35|5848.05|5847.35|5848.18|5847.48|5848.05|5847.35|4
1736904930000|2025-01-15 01:35:30|5848.18|5847.48|5848.43|5847.73|5848.43|5847.73|5848.18|5847.48|5
1736904940000|2025-01-15 01:35:40|5848.3|5847.6|5848.43|5847.73|5848.43|5847.73|5848.3|5847.6|1
1736904950000|2025-01-15 01:35:50|5848.3|5847.6|5848.18|5847.48|5848.3|5847.6|5848.18|5847.48|10
1736904960000|2025-01-15 01:36:00|5848.3|5847.6|5848.43|5847.73|5848.43|5847.73|5848.3|5847.6|5
1736904970000|2025-01-15 01:36:10|5848.55|5847.85|5848.18|5847.48|5848.55|5847.85|5848.18|5847.48|22
1736904990000|2025-01-15 01:36:30|||||||||10
1736905000000|2025-01-15 01:36:40|5847.93|5847.23|5847.93|5847.23|5847.93|5847.23|5847.93|5847.23|2
1736905010000|2025-01-15 01:36:50|5848.05|5847.35|5847.93|5847.23|5848.18|5847.48|5847.93|5847.23|7
1736905020000|2025-01-15 01:37:00|5848.05|5847.35|5847.93|5847.23|5848.18|5847.48|5847.68|5846.98|38
1736905030000|2025-01-15 01:37:10|||||||||16
1736905040000|2025-01-15 01:37:20|5848.05|5847.35|5848.18|5847.48|5848.18|5847.48|5848.05|5847.35|24
1736905050000|2025-01-15 01:37:30|||||||||3
1736905070000|2025-01-15 01:37:50|5848.3|5847.6|5848.43|5847.73|5848.43|5847.73|5848.3|5847.6|8
1736905080000|2025-01-15 01:38:00|5848.68|5847.98|5848.68|5847.98|5848.68|5847.98|5848.68|5847.98|14
1736905090000|2025-01-15 01:38:10|||||||||1
1736905100000|2025-01-15 01:38:20|5848.93|5848.23|5848.93|5848.23|5848.93|5848.23|5848.93|5848.23|23
1736905110000|2025-01-15 01:38:30|5848.8|5848.1|5848.93|5848.23|5848.93|5848.23|5848.8|5848.1|7
1736905130000|2025-01-15 01:38:50|||||||||7
1736905140000|2025-01-15 01:39:00|5848.8|5848.1|5848.93|5848.23|5848.93|5848.23|5848.8|5848.1|55
1736905150000|2025-01-15 01:39:10|5848.8|5848.1|5848.93|5848.23|5848.93|5848.23|5848.8|5848.1|1
1736905160000|2025-01-15 01:39:20|5848.68|5847.98|5848.68|5847.98|5848.68|5847.98|5848.68|5847.98|9
1736905190000|2025-01-15 01:39:50|5848.55|5847.85|5848.68|5847.98|5848.68|5847.98|5848.55|5847.85|7
1736905200000|2025-01-15 01:40:00|5848.55|5847.85|5848.43|5847.73|5848.68|5847.98|5848.43|5847.73|12
1736905220000|2025-01-15 01:40:20|||||||||1
1736905230000|2025-01-15 01:40:30|5848.55|5847.85|5848.68|5847.98|5848.68|5847.98|5848.55|5847.85|12
1736905240000|2025-01-15 01:40:40|||||||||3
1736905250000|2025-01-15 01:40:50|5848.93|5848.23|5848.93|5848.23|5848.93|5848.23|5848.93|5848.23|10
1736905260000|2025-01-15 01:41:00|5848.8|5848.1|5848.68|5847.98|5848.8|5848.1|5848.68|5847.98|1
1736905280000|2025-01-15 01:41:20|5848.8|5848.1|5848.93|5848.23|5848.93|5848.23|5848.8|5848.1|17
1736905300000|2025-01-15 01:41:40|5849.05|5848.35|5848.93|5848.23|5849.05|5848.35|5848.93|5848.23|9
1736905350000|2025-01-15 01:42:30|||||||||15
1736905370000|2025-01-15 01:42:50|||||||||2
1736905390000|2025-01-15 01:43:10|5849.05|5848.35|5849.05|5848.35|5849.05|5848.35|5849.05|5848.35|8
1736905400000|2025-01-15 01:43:20|5849.18|5848.48|5849.18|5848.48|5849.18|5848.48|5849.18|5848.48|29
1736905410000|2025-01-15 01:43:30|||||||||2
1736905420000|2025-01-15 01:43:40|||||||||1
1736905430000|2025-01-15 01:43:50|5849.05|5848.35|5849.18|5848.48|5849.18|5848.48|5849.05|5848.35|29
1736905440000|2025-01-15 01:44:00|5849.05|5848.35|5848.93|5848.23|5849.05|5848.35|5848.93|5848.23|5
1736905460000|2025-01-15 01:44:20|5849.05|5848.35|5849.18|5848.48|5849.18|5848.48|5849.05|5848.35|20
1736905470000|2025-01-15 01:44:30|5848.93|5848.23|5848.68|5847.98|5848.93|5848.23|5848.68|5847.98|20
1736905490000|2025-01-15 01:44:50|5848.8|5848.1|5848.93|5848.23|5848.93|5848.23|5848.8|5848.1|5
1736905510000|2025-01-15 01:45:10|5848.8|5848.1|5848.68|5847.98|5848.93|5848.23|5848.68|5847.98|18
1736905530000|2025-01-15 01:45:30|||||||||11
1736905570000|2025-01-15 01:46:10|||||||||6
1736905580000|2025-01-15 01:46:20|5848.8|5848.1|5848.93|5848.23|5848.93|5848.23|5848.8|5848.1|16
1736905590000|2025-01-15 01:46:30|||||||||12
1736905600000|2025-01-15 01:46:40|5849.18|5848.48|5849.18|5848.48|5849.18|5848.48|5849.18|5848.48|8
1736905620000|2025-01-15 01:47:00|||||||||4
1736905630000|2025-01-15 01:47:10|||||||||13
1736905640000|2025-01-15 01:47:20|||||||||7
1736905670000|2025-01-15 01:47:50|||||||||2
1736905680000|2025-01-15 01:48:00|5849.05|5848.35|5848.93|5848.23|5849.05|5848.35|5848.93|5848.23|7
1736905710000|2025-01-15 01:48:30|||||||||8
1736905740000|2025-01-15 01:49:00|5849.18|5848.48|5849.18|5848.48|5849.18|5848.48|5849.18|5848.48|13
1736905770000|2025-01-15 01:49:30|||||||||13
1736905780000|2025-01-15 01:49:40|||||||||10
1736905790000|2025-01-15 01:49:50|5849.3|5848.6|5849.43|5848.73|5849.43|5848.73|5849.3|5848.6|68
1736905800000|2025-01-15 01:50:00|||||||||1
1736905830000|2025-01-15 01:50:30|||||||||3
1736905860000|2025-01-15 01:51:00|5849.05|5848.35|5848.93|5848.23|5849.05|5848.35|5848.93|5848.23|84
1736905870000|2025-01-15 01:51:10|||||||||2
1736905910000|2025-01-15 01:51:50|||||||||9
1736905920000|2025-01-15 01:52:00|5849.18|5848.48|5849.18|5848.48|5849.18|5848.48|5849.18|5848.48|10
1736905960000|2025-01-15 01:52:40|||||||||3
1736905970000|2025-01-15 01:52:50|||||||||2
1736905980000|2025-01-15 01:53:00|||||||||3
1736905990000|2025-01-15 01:53:10|5849.05|5848.35|5848.93|5848.23|5849.18|5848.48|5848.93|5848.23|40
1736906020000|2025-01-15 01:53:40|5849.05|5848.35|5849.18|5848.48|5849.18|5848.48|5849.05|5848.35|13
1736906030000|2025-01-15 01:53:50|5849.43|5848.73|5849.68|5848.98|5849.68|5848.98|5849.43|5848.73|138
1736906040000|2025-01-15 01:54:00|||||||||16
1736906050000|2025-01-15 01:54:10|5849.55|5848.85|5849.43|5848.73|5849.68|5848.98|5849.43|5848.73|39
1736906070000|2025-01-15 01:54:30|5849.68|5848.98|5849.68|5848.98|5849.68|5848.98|5849.43|5848.73|56
1736906080000|2025-01-15 01:54:40|||||||||6
1736906090000|2025-01-15 01:54:50|||||||||2
1736906100000|2025-01-15 01:55:00|||||||||3
1736906110000|2025-01-15 01:55:10|||||||||1
1736906120000|2025-01-15 01:55:20|||||||||23
1736906130000|2025-01-15 01:55:30|||||||||3
1736906150000|2025-01-15 01:55:50|||||||||3
1736906160000|2025-01-15 01:56:00|5849.55|5848.85|5849.43|5848.73|5849.55|5848.85|5849.43|5848.73|65
1736906170000|2025-01-15 01:56:10|||||||||2
1736906180000|2025-01-15 01:56:20|||||||||3
1736906190000|2025-01-15 01:56:30|5849.55|5848.85|5849.43|5848.73|5849.55|5848.85|5849.43|5848.73|11
1736906210000|2025-01-15 01:56:50|||||||||10
1736906220000|2025-01-15 01:57:00|5849.18|5848.48|5849.18|5848.48|5849.18|5848.48|5849.18|5848.48|28
1736906240000|2025-01-15 01:57:20|5849.43|5848.73|5849.43|5848.73|5849.43|5848.73|5849.43|5848.73|12
1736906260000|2025-01-15 01:57:40|||||||||1
1736906280000|2025-01-15 01:58:00|5849.68|5848.98|5849.68|5848.98|5849.68|5848.98|5849.68|5848.98|16
1736906290000|2025-01-15 01:58:10|||||||||1
1736906310000|2025-01-15 01:58:30|||||||||3
1736906320000|2025-01-15 01:58:40|||||||||3
1736906330000|2025-01-15 01:58:50|||||||||3
1736906360000|2025-01-15 01:59:20|5849.43|5848.73|5849.43|5848.73|5849.43|5848.73|5849.43|5848.73|32
1736906370000|2025-01-15 01:59:30|5849.55|5848.85|5849.43|5848.73|5849.68|5848.98|5849.43|5848.73|18
1736906380000|2025-01-15 01:59:40|||||||||1
1736906400000|2025-01-15 02:00:00|||||||||6
1736906410000|2025-01-15 02:00:10|||||||||26
1736906420000|2025-01-15 02:00:20|5849.68|5848.98|5849.68|5848.98|5849.68|5848.98|5849.68|5848.98|39
1736906440000|2025-01-15 02:00:40|||||||||2
1736906450000|2025-01-15 02:00:50|||||||||6
1736906460000|2025-01-15 02:01:00|5849.93|5849.23|5849.93|5849.23|5849.93|5849.23|5849.93|5849.23|175
1736906470000|2025-01-15 02:01:10|5849.68|5848.98|5849.68|5848.98|5849.8|5849.1|5849.68|5848.98|73
1736906480000|2025-01-15 02:01:20|5849.93|5849.23|5849.68|5848.98|5849.93|5849.23|5849.68|5848.98|11
1736906490000|2025-01-15 02:01:30|5849.8|5849.1|5849.68|5848.98|5849.8|5849.1|5849.68|5848.98|11
1736906500000|2025-01-15 02:01:40|5849.93|5849.23|5849.68|5848.98|5849.93|5849.23|5849.68|5848.98|55
1736906510000|2025-01-15 02:01:50|||||||||2
1736906520000|2025-01-15 02:02:00|5849.8|5849.1|5849.18|5848.48|5849.93|5849.23|5849.18|5848.48|45
1736906530000|2025-01-15 02:02:10|5849.3|5848.6|5849.43|5848.73|5849.43|5848.73|5849.3|5848.6|7
1736906550000|2025-01-15 02:02:30|||||||||2
1736906560000|2025-01-15 02:02:40|||||||||1
1736906570000|2025-01-15 02:02:50|||||||||4
1736906580000|2025-01-15 02:03:00|||||||||1
1736906610000|2025-01-15 02:03:30|5849.3|5848.6|5849.18|5848.48|5849.3|5848.6|5849.18|5848.48|19
1736906620000|2025-01-15 02:03:40|5849.05|5848.35|5849.18|5848.48|5849.18|5848.48|5848.93|5848.23|29
1736906640000|2025-01-15 02:04:00|||||||||7
1736906660000|2025-01-15 02:04:20|||||||||2
1736906670000|2025-01-15 02:04:30|||||||||16
1736906700000|2025-01-15 02:05:00|5848.93|5848.23|5848.93|5848.23|5848.93|5848.23|5848.93|5848.23|21
1736906710000|2025-01-15 02:05:10|5848.68|5847.98|5848.68|5847.98|5848.68|5847.98|5848.68|5847.98|16
1736906720000|2025-01-15 02:05:20|||||||||1
1736906730000|2025-01-15 02:05:30|5848.8|5848.1|5848.8|5848.1|5848.8|5848.1|5848.8|5848.1|14
1736906740000|2025-01-15 02:05:40|5848.68|5847.98|5848.68|5847.98|5848.68|5847.98|5848.68|5847.98|7
1736906750000|2025-01-15 02:05:50|5848.93|5848.23|5848.93|5848.23|5848.93|5848.23|5848.93|5848.23|22
1736906760000|2025-01-15 02:06:00|5848.8|5848.1|5848.68|5847.98|5848.8|5848.1|5848.68|5847.98|35
1736906770000|2025-01-15 02:06:10|||||||||1
1736906780000|2025-01-15 02:06:20|5848.8|5848.1|5848.68|5847.98|5848.93|5848.23|5848.68|5847.98|11
1736906790000|2025-01-15 02:06:30|5848.93|5848.23|5848.93|5848.23|5848.93|5848.23|5848.8|5848.1|6
1736906800000|2025-01-15 02:06:40|5848.68|5847.98|5848.68|5847.98|5848.68|5847.98|5848.68|5847.98|5
1736906810000|2025-01-15 02:06:50|||||||||2
1736906820000|2025-01-15 02:07:00|5848.55|5847.85|5848.43|5847.73|5848.55|5847.85|5848.43|5847.73|16
1736906830000|2025-01-15 02:07:10|5848.55|5847.85|5848.43|5847.73|5848.68|5847.98|5848.43|5847.73|8
1736906840000|2025-01-15 02:07:20|||||||||1
1736906850000|2025-01-15 02:07:30|5848.68|5847.98|5848.68|5847.98|5848.68|5847.98|5848.68|5847.98|8
1736906860000|2025-01-15 02:07:40|||||||||1
1736906870000|2025-01-15 02:07:50|5848.93|5848.23|5848.68|5847.98|5848.93|5848.23|5848.68|5847.98|24
1736906880000|2025-01-15 02:08:00|5848.43|5847.73|5848.43|5847.73|5848.43|5847.73|5848.43|5847.73|20
1736906890000|2025-01-15 02:08:10|||||||||5
1736906900000|2025-01-15 02:08:20|||||||||1
1736906920000|2025-01-15 02:08:40|5848.3|5847.6|5848.18|5847.48|5848.3|5847.6|5848.18|5847.48|36
1736906930000|2025-01-15 02:08:50|5848.43|5847.73|5848.43|5847.73|5848.43|5847.73|5848.18|5847.48|16
1736906940000|2025-01-15 02:09:00|5848.18|5847.48|5848.18|5847.48|5848.43|5847.73|5848.18|5847.48|9
1736906950000|2025-01-15 02:09:10|5848.05|5847.35|5847.93|5847.23|5848.05|5847.35|5847.93|5847.23|28
1736906960000|2025-01-15 02:09:20|||||||||5
1736906970000|2025-01-15 02:09:30|5848.18|5847.48|5848.18|5847.48|5848.18|5847.48|5848.18|5847.48|33
1736906980000|2025-01-15 02:09:40|5847.93|5847.23|5848.43|5847.73|5848.43|5847.73|5847.93|5847.23|36
1736907000000|2025-01-15 02:10:00|5848.18|5847.48|5848.18|5847.48|5848.18|5847.48|5848.18|5847.48|8
1736907010000|2025-01-15 02:10:10|5848.43|5847.73|5848.43|5847.73|5848.43|5847.73|5848.43|5847.73|6
1736907020000|2025-01-15 02:10:20|5848.3|5847.6|5848.18|5847.48|5848.43|5847.73|5848.18|5847.48|16
1736907030000|2025-01-15 02:10:30|5848.3|5847.6|5848.43|5847.73|5848.43|5847.73|5848.3|5847.6|5
1736907040000|2025-01-15 02:10:40|5848.3|5847.6|5848.18|5847.48|5848.43|5847.73|5848.18|5847.48|28
1736907050000|2025-01-15 02:10:50|||||||||1
1736907060000|2025-01-15 02:11:00|5848.43|5847.73|5848.18|5847.48|5848.43|5847.73|5848.18|5847.48|6
1736907080000|2025-01-15 02:11:20|||||||||5
1736907090000|2025-01-15 02:11:30|5848.05|5847.35|5847.93|5847.23|5848.05|5847.35|5847.93|5847.23|16
1736907100000|2025-01-15 02:11:40|||||||||4
1736907110000|2025-01-15 02:11:50|||||||||3
1736907120000|2025-01-15 02:12:00|5847.68|5846.98|5847.93|5847.23|5847.93|5847.23|5847.68|5846.98|46
1736907130000|2025-01-15 02:12:10|5848.05|5847.35|5848.18|5847.48|5848.18|5847.48|5848.05|5847.35|7
1736907150000|2025-01-15 02:12:30|||||||||5
1736907160000|2025-01-15 02:12:40|5848.3|5847.6|5848.43|5847.73|5848.43|5847.73|5848.3|5847.6|32
1736907170000|2025-01-15 02:12:50|||||||||8
1736907190000|2025-01-15 02:13:10|||||||||12
1736907200000|2025-01-15 02:13:20|||||||||1
1736907210000|2025-01-15 02:13:30|5848.3|5847.6|5848.18|5847.48|5848.3|5847.6|5848.18|5847.48|22
1736907220000|2025-01-15 02:13:40|||||||||2
1736907240000|2025-01-15 02:14:00|5848.05|5847.35|5847.93|5847.23|5848.05|5847.35|5847.93|5847.23|19
1736907260000|2025-01-15 02:14:20|5847.8|5847.1|5847.68|5846.98|5847.8|5847.1|5847.68|5846.98|43
1736907270000|2025-01-15 02:14:30|5847.8|5847.1|5848.05|5847.35|5848.18|5847.48|5847.8|5847.1|29
1736907280000|2025-01-15 02:14:40|5847.93|5847.23|5847.93|5847.23|5847.93|5847.23|5847.93|5847.23|2
1736907290000|2025-01-15 02:14:50|5848.05|5847.35|5848.18|5847.48|5848.18|5847.48|5848.05|5847.35|12
1736907300000|2025-01-15 02:15:00|5848.05|5847.35|5848.18|5847.48|5848.18|5847.48|5848.05|5847.35|27
1736907310000|2025-01-15 02:15:10|5848.3|5847.6|5848.18|5847.48|5848.43|5847.73|5848.18|5847.48|25
1736907320000|2025-01-15 02:15:20|||||||||2
1736907340000|2025-01-15 02:15:40|5848.3|5847.6|5848.3|5847.6|5848.43|5847.73|5848.18|5847.48|29
1736907350000|2025-01-15 02:15:50|5848.18|5847.48|5847.93|5847.23|5848.18|5847.48|5847.93|5847.23|21
1736907360000|2025-01-15 02:16:00|5848.05|5847.35|5848.18|5847.48|5848.18|5847.48|5848.05|5847.35|1
1736907370000|2025-01-15 02:16:10|5847.93|5847.23|5848.18|5847.48|5848.18|5847.48|5847.93|5847.23|15
1736907380000|2025-01-15 02:16:20|5848.43|5847.73|5848.43|5847.73|5848.43|5847.73|5848.43|5847.73|13
1736907400000|2025-01-15 02:16:40|5848.55|5847.85|5848.55|5847.85|5848.68|5847.98|5848.55|5847.85|17
1736907410000|2025-01-15 02:16:50|5848.68|5847.98|5848.68|5847.98|5848.68|5847.98|5848.68|5847.98|0
1736907430000|2025-01-15 02:17:10|||||||||7
1736907440000|2025-01-15 02:17:20|5848.55|5847.85|5848.55|5847.85|5848.55|5847.85|5848.55|5847.85|15
1736907450000|2025-01-15 02:17:30|5848.43|5847.73|5848.68|5847.98|5848.68|5847.98|5848.43|5847.73|13
1736907470000|2025-01-15 02:17:50|5848.55|5847.85|5848.68|5847.98|5848.68|5847.98|5848.43|5847.73|13
1736907480000|2025-01-15 02:18:00|5848.55|5847.85|5848.55|5847.85|5848.68|5847.98|5848.55|5847.85|9
1736907490000|2025-01-15 02:18:10|5848.68|5847.98|5848.43|5847.73|5848.68|5847.98|5848.43|5847.73|1
1736907500000|2025-01-15 02:18:20|5848.68|5847.98|5848.43|5847.73|5848.68|5847.98|5848.43|5847.73|10
1736907510000|2025-01-15 02:18:30|5848.55|5847.85|5848.68|5847.98|5848.68|5847.98|5848.43|5847.73|13
1736907520000|2025-01-15 02:18:40|5848.55|5847.85|5848.43|5847.73|5848.55|5847.85|5848.43|5847.73|3
1736907530000|2025-01-15 02:18:50|||||||||10
1736907540000|2025-01-15 02:19:00|5848.55|5847.85|5848.55|5847.85|5848.68|5847.98|5848.55|5847.85|7
1736907550000|2025-01-15 02:19:10|5848.43|5847.73|5848.43|5847.73|5848.43|5847.73|5848.43|5847.73|0
1736907560000|2025-01-15 02:19:20|5848.55|5847.85|5848.43|5847.73|5848.55|5847.85|5848.43|5847.73|0
1736907570000|2025-01-15 02:19:30|5848.18|5847.48|5848.18|5847.48|5848.18|5847.48|5848.18|5847.48|11
1736907580000|2025-01-15 02:19:40|5848.3|5847.6|5848.43|5847.73|5848.43|5847.73|5848.18|5847.48|4
1736907590000|2025-01-15 02:19:50|5848.55|5847.85|5848.55|5847.85|5848.55|5847.85|5848.55|5847.85|0
1736907600000|2025-01-15 02:20:00|5848.43|5847.73|5848.43|5847.73|5848.43|5847.73|5848.43|5847.73|1
1736907610000|2025-01-15 02:20:10|||||||||1
1736907630000|2025-01-15 02:20:30|||||||||1
1736907640000|2025-01-15 02:20:40|5848.55|5847.85|5848.68|5847.98|5848.68|5847.98|5848.55|5847.85|13
1736907660000|2025-01-15 02:21:00|5848.55|5847.85|5848.43|5847.73|5848.55|5847.85|5848.43|5847.73|13
1736907690000|2025-01-15 02:21:30|||||||||16
1736907700000|2025-01-15 02:21:40|5848.68|5847.98|5848.68|5847.98|5848.68|5847.98|5848.68|5847.98|8
1736907730000|2025-01-15 02:22:10|||||||||4
1736907740000|2025-01-15 02:22:20|5848.43|5847.73|5848.43|5847.73|5848.43|5847.73|5848.3|5847.6|21
1736907750000|2025-01-15 02:22:30|5848.55|5847.85|5848.68|5847.98|5848.68|5847.98|5848.55|5847.85|9
1736907760000|2025-01-15 02:22:40|5848.93|5848.23|5848.93|5848.23|5848.93|5848.23|5848.93|5848.23|4
1736907770000|2025-01-15 02:22:50|5848.8|5848.1|5848.93|5848.23|5848.93|5848.23|5848.68|5847.98|16
1736907790000|2025-01-15 02:23:10|5848.8|5848.1|5848.68|5847.98|5848.8|5848.1|5848.68|5847.98|19
1736907800000|2025-01-15 02:23:20|5848.93|5848.23|5848.8|5848.1|5848.93|5848.23|5848.8|5848.1|11
1736907810000|2025-01-15 02:23:30|5848.93|5848.23|5848.8|5848.1|5848.93|5848.23|5848.68|5847.98|20
1736907820000|2025-01-15 02:23:40|5848.93|5848.23|5848.68|5847.98|5848.93|5848.23|5848.68|5847.98|4
1736907830000|2025-01-15 02:23:50|5848.8|5848.1|5848.68|5847.98|5848.8|5848.1|5848.68|5847.98|1
1736907840000|2025-01-15 02:24:00|5848.8|5848.1|5848.93|5848.23|5848.93|5848.23|5848.8|5848.1|1
1736907850000|2025-01-15 02:24:10|||||||||2
1736907860000|2025-01-15 02:24:20|||||||||1
1736907870000|2025-01-15 02:24:30|||||||||1
1736907890000|2025-01-15 02:24:50|5848.8|5848.1|5848.43|5847.73|5848.8|5848.1|5848.43|5847.73|44
1736907900000|2025-01-15 02:25:00|5848.68|5847.98|5848.68|5847.98|5848.68|5847.98|5848.55|5847.85|11
1736907910000|2025-01-15 02:25:10|5848.93|5848.23|5848.93|5848.23|5848.93|5848.23|5848.93|5848.23|15
1736907960000|2025-01-15 02:26:00|5849.05|5848.35|5849.18|5848.48|5849.18|5848.48|5849.05|5848.35|21
1736907970000|2025-01-15 02:26:10|5849.05|5848.35|5848.93|5848.23|5849.05|5848.35|5848.93|5848.23|3
1736907980000|2025-01-15 02:26:20|5849.05|5848.35|5848.93|5848.23|5849.05|5848.35|5848.93|5848.23|6
1736908000000|2025-01-15 02:26:40|||||||||15
1736908010000|2025-01-15 02:26:50|||||||||2
1736908020000|2025-01-15 02:27:00|||||||||10
1736908030000|2025-01-15 02:27:10|5848.68|5847.98|5848.68|5847.98|5848.93|5848.23|5848.68|5847.98|16
1736908050000|2025-01-15 02:27:30|5848.8|5848.1|5848.93|5848.23|5848.93|5848.23|5848.8|5848.1|7
1736908080000|2025-01-15 02:28:00|||||||||24
1736908140000|2025-01-15 02:29:00|||||||||2
1736908150000|2025-01-15 02:29:10|||||||||11
1736908160000|2025-01-15 02:29:20|||||||||4
1736908170000|2025-01-15 02:29:30|5849.18|5848.48|5849.18|5848.48|5849.18|5848.48|5849.18|5848.48|31
1736908180000|2025-01-15 02:29:40|5849.05|5848.35|5848.93|5848.23|5849.18|5848.48|5848.93|5848.23|6
1736908200000|2025-01-15 02:30:00|5849.05|5848.35|5848.93|5848.23|5849.05|5848.35|5848.93|5848.23|9
1736908210000|2025-01-15 02:30:10|||||||||1
1736908220000|2025-01-15 02:30:20|5848.68|5847.98|5848.68|5847.98|5848.68|5847.98|5848.68|5847.98|3
1736908230000|2025-01-15 02:30:30|5848.55|5847.85|5848.43|5847.73|5848.55|5847.85|5848.43|5847.73|6
1736908260000|2025-01-15 02:31:00|5848.18|5847.48|5848.18|5847.48|5848.18|5847.48|5848.18|5847.48|10
1736908280000|2025-01-15 02:31:20|5848.43|5847.73|5848.43|5847.73|5848.43|5847.73|5848.43|5847.73|22
1736908340000|2025-01-15 02:32:20|5848.18|5847.48|5848.18|5847.48|5848.18|5847.48|5848.18|5847.48|12
1736908360000|2025-01-15 02:32:40|||||||||2
1736908390000|2025-01-15 02:33:10|5848.05|5847.35|5848.18|5847.48|5848.18|5847.48|5847.93|5847.23|36
1736908400000|2025-01-15 02:33:20|5848.05|5847.35|5847.93|5847.23|5848.05|5847.35|5847.93|5847.23|57
1736908420000|2025-01-15 02:33:40|||||||||3
1736908430000|2025-01-15 02:33:50|5848.18|5847.48|5848.18|5847.48|5848.18|5847.48|5848.18|5847.48|18
1736908440000|2025-01-15 02:34:00|5848.05|5847.35|5847.93|5847.23|5848.05|5847.35|5847.93|5847.23|16
1736908450000|2025-01-15 02:34:10|5847.8|5847.1|5847.68|5846.98|5847.8|5847.1|5847.68|5846.98|8
1736908460000|2025-01-15 02:34:20|5847.93|5847.23|5847.93|5847.23|5847.93|5847.23|5847.8|5847.1|11
1736908470000|2025-01-15 02:34:30|||||||||7
1736908480000|2025-01-15 02:34:40|||||||||2
1736908500000|2025-01-15 02:35:00|5847.68|5846.98|5847.43|5846.73|5847.68|5846.98|5847.43|5846.73|50
1736908510000|2025-01-15 02:35:10|||||||||10
1736908520000|2025-01-15 02:35:20|5847.68|5846.98|5847.55|5846.85|5847.68|5846.98|5847.55|5846.85|11
1736908530000|2025-01-15 02:35:30|5847.43|5846.73|5847.43|5846.73|5847.55|5846.85|5847.43|5846.73|6
1736908540000|2025-01-15 02:35:40|||||||||1
1736908550000|2025-01-15 02:35:50|5847.3|5846.6|5847.18|5846.48|5847.3|5846.6|5847.18|5846.48|10
1736908570000|2025-01-15 02:36:10|5847.3|5846.6|5847.43|5846.73|5847.43|5846.73|5847.3|5846.6|6
1736908590000|2025-01-15 02:36:30|||||||||9
1736908600000|2025-01-15 02:36:40|||||||||7
1736908620000|2025-01-15 02:37:00|||||||||2
1736908660000|2025-01-15 02:37:40|5847.55|5846.85|5847.43|5846.73|5847.55|5846.85|5847.43|5846.73|21
1736908680000|2025-01-15 02:38:00|||||||||4
1736908690000|2025-01-15 02:38:10|5847.18|5846.48|5847.18|5846.48|5847.18|5846.48|5847.18|5846.48|6
1736908700000|2025-01-15 02:38:20|||||||||3
1736908710000|2025-01-15 02:38:30|5847.43|5846.73|5847.18|5846.48|5847.43|5846.73|5847.18|5846.48|25
1736908720000|2025-01-15 02:38:40|5847.3|5846.6|5847.18|5846.48|5847.3|5846.6|5847.18|5846.48|8
1736908730000|2025-01-15 02:38:50|5847.43|5846.73|5847.18|5846.48|5847.43|5846.73|5847.18|5846.48|12
1736908750000|2025-01-15 02:39:10|||||||||9
1736908760000|2025-01-15 02:39:20|||||||||10
1736908770000|2025-01-15 02:39:30|5846.18|5845.48|5846.05|5845.35|5846.18|5845.48|5846.05|5845.35|592
1736908780000|2025-01-15 02:39:40|5845.93|5845.23|5846.43|5845.73|5846.43|5845.73|5845.93|5845.23|71
1736908790000|2025-01-15 02:39:50|5845.68|5844.98|5845.68|5844.98|5845.8|5845.1|5845.68|5844.98|152
1736908800000|2025-01-15 02:40:00|5845.8|5845.1|5845.93|5845.23|5845.93|5845.23|5845.8|5845.1|27
1736908810000|2025-01-15 02:40:10|||||||||4
1736908820000|2025-01-15 02:40:20|5846.05|5845.35|5846.18|5845.48|5846.18|5845.48|5845.93|5845.23|208
1736908830000|2025-01-15 02:40:30|5846.3|5845.6|5846.43|5845.73|5846.43|5845.73|5846.18|5845.48|23
1736908840000|2025-01-15 02:40:40|5846.18|5845.48|5846.18|5845.48|5846.18|5845.48|5846.18|5845.48|13
1736908850000|2025-01-15 02:40:50|||||||||12
1736908870000|2025-01-15 02:41:10|5846.43|5845.73|5846.43|5845.73|5846.43|5845.73|5846.43|5845.73|26
1736908880000|2025-01-15 02:41:20|5846.3|5845.6|5846.43|5845.73|5846.43|5845.73|5846.3|5845.6|13
1736908890000|2025-01-15 02:41:30|||||||||7
1736908900000|2025-01-15 02:41:40|||||||||2
1736908910000|2025-01-15 02:41:50|5846.3|5845.6|5846.18|5845.48|5846.3|5845.6|5846.18|5845.48|31
1736908940000|2025-01-15 02:42:20|||||||||5
1736908950000|2025-01-15 02:42:30|5846.43|5845.73|5846.43|5845.73|5846.43|5845.73|5846.43|5845.73|8
1736908970000|2025-01-15 02:42:50|||||||||3
1736908980000|2025-01-15 02:43:00|||||||||24
1736908990000|2025-01-15 02:43:10|||||||||1
1736909030000|2025-01-15 02:43:50|||||||||2
1736909050000|2025-01-15 02:44:10|||||||||25
1736909110000|2025-01-15 02:45:10|5846.18|5845.48|5846.18|5845.48|5846.18|5845.48|5846.18|5845.48|32
1736909120000|2025-01-15 02:45:20|||||||||5
1736909130000|2025-01-15 02:45:30|||||||||6
1736909140000|2025-01-15 02:45:40|||||||||1
1736909160000|2025-01-15 02:46:00|||||||||8
1736909170000|2025-01-15 02:46:10|5846.05|5845.35|5845.93|5845.23|5846.05|5845.35|5845.93|5845.23|56
1736909180000|2025-01-15 02:46:20|5846.18|5845.48|5846.18|5845.48|5846.18|5845.48|5846.05|5845.35|21
1736909190000|2025-01-15 02:46:30|5845.93|5845.23|5845.93|5845.23|5845.93|5845.23|5845.68|5844.98|49
1736909210000|2025-01-15 02:46:50|5846.18|5845.48|5846.18|5845.48|5846.18|5845.48|5846.18|5845.48|36
1736909220000|2025-01-15 02:47:00|5846.43|5845.73|5846.18|5845.48|5846.43|5845.73|5846.18|5845.48|11
1736909230000|2025-01-15 02:47:10|||||||||1
1736909240000|2025-01-15 02:47:20|5846.3|5845.6|5846.18|5845.48|5846.3|5845.6|5846.18|5845.48|3
1736909250000|2025-01-15 02:47:30|5846.3|5845.6|5846.18|5845.48|5846.43|5845.73|5846.18|5845.48|19
1736909260000|2025-01-15 02:47:40|5846.3|5845.6|5846.43|5845.73|5846.43|5845.73|5846.3|5845.6|11
1736909290000|2025-01-15 02:48:10|5846.3|5845.6|5846.3|5845.6|5846.3|5845.6|5846.3|5845.6|24
1736909300000|2025-01-15 02:48:20|5846.18|5845.48|5846.18|5845.48|5846.18|5845.48|5846.18|5845.48|1
1736909310000|2025-01-15 02:48:30|5846.05|5845.35|5845.68|5844.98|5846.05|5845.35|5845.68|5844.98|13
1736909330000|2025-01-15 02:48:50|||||||||23
1736909340000|2025-01-15 02:49:00|5845.55|5844.85|5845.43|5844.73|5845.55|5844.85|5845.43|5844.73|22
1736909360000|2025-01-15 02:49:20|||||||||4
1736909380000|2025-01-15 02:49:40|||||||||3
1736909390000|2025-01-15 02:49:50|||||||||4
1736909400000|2025-01-15 02:50:00|5845.55|5844.85|5845.68|5844.98|5845.68|5844.98|5845.43|5844.73|15
1736909410000|2025-01-15 02:50:10|5845.55|5844.85|5845.68|5844.98|5845.68|5844.98|5845.43|5844.73|17
1736909420000|2025-01-15 02:50:20|||||||||22
1736909440000|2025-01-15 02:50:40|5845.8|5845.1|5845.68|5844.98|5845.8|5845.1|5845.43|5844.73|42
1736909450000|2025-01-15 02:50:50|||||||||1
1736909470000|2025-01-15 02:51:10|5845.8|5845.1|5845.68|5844.98|5845.93|5845.23|5845.68|5844.98|10
1736909480000|2025-01-15 02:51:20|5845.93|5845.23|5845.93|5845.23|5845.93|5845.23|5845.93|5845.23|3
1736909490000|2025-01-15 02:51:30|||||||||2
1736909530000|2025-01-15 02:52:10|5845.8|5845.1|5845.68|5844.98|5845.8|5845.1|5845.43|5844.73|44
1736909540000|2025-01-15 02:52:20|||||||||12
1736909550000|2025-01-15 02:52:30|5845.55|5844.85|5845.68|5844.98|5845.68|5844.98|5845.55|5844.85|17
1736909560000|2025-01-15 02:52:40|||||||||5
1736909580000|2025-01-15 02:53:00|||||||||13
1736909610000|2025-01-15 02:53:30|||||||||7
1736909620000|2025-01-15 02:53:40|||||||||11
1736909640000|2025-01-15 02:54:00|5845.8|5845.1|5845.93|5845.23|5845.93|5845.23|5845.8|5845.1|8
1736909650000|2025-01-15 02:54:10|||||||||2
1736909680000|2025-01-15 02:54:40|5845.8|5845.1|5845.93|5845.23|5845.93|5845.23|5845.8|5845.1|11
1736909710000|2025-01-15 02:55:10|||||||||1
1736909740000|2025-01-15 02:55:40|||||||||2
1736909760000|2025-01-15 02:56:00|||||||||5
1736909780000|2025-01-15 02:56:20|||||||||2
1736909800000|2025-01-15 02:56:40|5845.68|5844.98|5845.68|5844.98|5845.68|5844.98|5845.68|5844.98|103
1736909820000|2025-01-15 02:57:00|5845.8|5845.1|5845.93|5845.23|5845.93|5845.23|5845.8|5845.1|8
1736909840000|2025-01-15 02:57:20|||||||||6
1736909880000|2025-01-15 02:58:00|||||||||1
1736909890000|2025-01-15 02:58:10|||||||||3
1736909910000|2025-01-15 02:58:30|||||||||2
1736909970000|2025-01-15 02:59:30|||||||||2
1736909990000|2025-01-15 02:59:50|||||||||17
1736910000000|2025-01-15 03:00:00|||||||||11
1736910010000|2025-01-15 03:00:10|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|29
1736910030000|2025-01-15 03:00:30|5845.55|5844.85|5845.43|5844.73|5845.68|5844.98|5845.43|5844.73|18
1736910060000|2025-01-15 03:01:00|||||||||1
1736910070000|2025-01-15 03:01:10|5845.55|5844.85|5845.43|5844.73|5845.68|5844.98|5845.43|5844.73|6
1736910100000|2025-01-15 03:01:40|5845.55|5844.85|5845.43|5844.73|5845.55|5844.85|5845.43|5844.73|11
1736910110000|2025-01-15 03:01:50|||||||||1
1736910120000|2025-01-15 03:02:00|||||||||1
1736910130000|2025-01-15 03:02:10|5845.55|5844.85|5845.43|5844.73|5845.55|5844.85|5845.43|5844.73|6
1736910160000|2025-01-15 03:02:40|5845.55|5844.85|5845.68|5844.98|5845.68|5844.98|5845.55|5844.85|5
1736910170000|2025-01-15 03:02:50|5845.43|5844.73|5845.68|5844.98|5845.68|5844.98|5845.43|5844.73|18
1736910180000|2025-01-15 03:03:00|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|6
1736910240000|2025-01-15 03:04:00|5845.55|5844.85|5845.68|5844.98|5845.68|5844.98|5845.55|5844.85|16
1736910250000|2025-01-15 03:04:10|5845.55|5844.85|5845.68|5844.98|5845.68|5844.98|5845.55|5844.85|5
1736910290000|2025-01-15 03:04:50|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|9
1736910310000|2025-01-15 03:05:10|||||||||1
1736910390000|2025-01-15 03:06:30|||||||||4
1736910410000|2025-01-15 03:06:50|||||||||3
1736910420000|2025-01-15 03:07:00|5845.3|5844.6|5845.43|5844.73|5845.43|5844.73|5845.3|5844.6|28
1736910430000|2025-01-15 03:07:10|5845.55|5844.85|5845.43|5844.73|5845.68|5844.98|5845.43|5844.73|12
1736910440000|2025-01-15 03:07:20|||||||||1
1736910450000|2025-01-15 03:07:30|5845.3|5844.6|5845.3|5844.6|5845.3|5844.6|5845.3|5844.6|12
1736910460000|2025-01-15 03:07:40|5845.18|5844.48|5845.18|5844.48|5845.18|5844.48|5845.18|5844.48|0
1736910470000|2025-01-15 03:07:50|5844.93|5844.23|5844.93|5844.23|5844.93|5844.23|5844.93|5844.23|30
1736910480000|2025-01-15 03:08:00|5845.43|5844.73|5845.18|5844.48|5845.43|5844.73|5845.18|5844.48|54
1736910490000|2025-01-15 03:08:10|5845.3|5844.6|5845.18|5844.48|5845.3|5844.6|5845.18|5844.48|2
1736910500000|2025-01-15 03:08:20|5845.3|5844.6|5845.18|5844.48|5845.3|5844.6|5845.18|5844.48|12
1736910520000|2025-01-15 03:08:40|5845.3|5844.6|5845.3|5844.6|5845.3|5844.6|5845.3|5844.6|5
1736910530000|2025-01-15 03:08:50|5845.18|5844.48|5845.18|5844.48|5845.3|5844.6|5845.18|5844.48|3
1736910570000|2025-01-15 03:09:30|||||||||43
1736910580000|2025-01-15 03:09:40|||||||||2
1736910610000|2025-01-15 03:10:10|5845.3|5844.6|5845.43|5844.73|5845.43|5844.73|5845.3|5844.6|34
1736910620000|2025-01-15 03:10:20|||||||||5
1736910630000|2025-01-15 03:10:30|5845.55|5844.85|5845.55|5844.85|5845.55|5844.85|5845.43|5844.73|25
1736910640000|2025-01-15 03:10:40|5845.68|5844.98|5845.68|5844.98|5845.68|5844.98|5845.68|5844.98|6
1736910660000|2025-01-15 03:11:00|||||||||17
1736910670000|2025-01-15 03:11:10|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|27
1736910690000|2025-01-15 03:11:30|||||||||6
1736910700000|2025-01-15 03:11:40|5845.68|5844.98|5845.43|5844.73|5845.68|5844.98|5845.43|5844.73|7
1736910710000|2025-01-15 03:11:50|5845.55|5844.85|5845.43|5844.73|5845.55|5844.85|5845.43|5844.73|2
1736910720000|2025-01-15 03:12:00|5845.55|5844.85|5845.68|5844.98|5845.68|5844.98|5845.55|5844.85|6
1736910760000|2025-01-15 03:12:40|||||||||3
1736910780000|2025-01-15 03:13:00|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|16
1736910800000|2025-01-15 03:13:20|5845.55|5844.85|5845.43|5844.73|5845.68|5844.98|5845.43|5844.73|10
1736910810000|2025-01-15 03:13:30|5845.55|5844.85|5845.43|5844.73|5845.55|5844.85|5845.43|5844.73|5
1736910820000|2025-01-15 03:13:40|5845.55|5844.85|5845.68|5844.98|5845.68|5844.98|5845.55|5844.85|4
1736910850000|2025-01-15 03:14:10|||||||||20
1736910880000|2025-01-15 03:14:40|||||||||4
1736910900000|2025-01-15 03:15:00|5845.8|5845.1|5845.93|5845.23|5845.93|5845.23|5845.8|5845.1|7
1736910920000|2025-01-15 03:15:20|||||||||3
1736910940000|2025-01-15 03:15:40|5845.68|5844.98|5846.18|5845.48|5846.18|5845.48|5845.68|5844.98|67
1736910950000|2025-01-15 03:15:50|5846.05|5845.35|5845.93|5845.23|5846.05|5845.35|5845.93|5845.23|23
1736910960000|2025-01-15 03:16:00|5846.05|5845.35|5846.18|5845.48|5846.18|5845.48|5846.05|5845.35|8
1736910990000|2025-01-15 03:16:30|||||||||1
1736911020000|2025-01-15 03:17:00|||||||||40
1736911030000|2025-01-15 03:17:10|||||||||5
1736911040000|2025-01-15 03:17:20|||||||||1
1736911050000|2025-01-15 03:17:30|||||||||2
1736911060000|2025-01-15 03:17:40|||||||||12
1736911080000|2025-01-15 03:18:00|5845.93|5845.23|5846.18|5845.48|5846.18|5845.48|5845.93|5845.23|58
1736911090000|2025-01-15 03:18:10|||||||||1
1736911100000|2025-01-15 03:18:20|5846.05|5845.35|5845.93|5845.23|5846.05|5845.35|5845.93|5845.23|43
1736911130000|2025-01-15 03:18:50|||||||||5
1736911150000|2025-01-15 03:19:10|5845.8|5845.1|5845.68|5844.98|5845.8|5845.1|5845.68|5844.98|12
1736911160000|2025-01-15 03:19:20|5845.55|5844.85|5845.43|5844.73|5845.55|5844.85|5845.43|5844.73|28
1736911170000|2025-01-15 03:19:30|||||||||1
1736911190000|2025-01-15 03:19:50|5845.55|5844.85|5845.68|5844.98|5845.68|5844.98|5845.55|5844.85|20
1736911200000|2025-01-15 03:20:00|||||||||2
1736911210000|2025-01-15 03:20:10|||||||||3
1736911220000|2025-01-15 03:20:20|||||||||2
1736911230000|2025-01-15 03:20:30|||||||||13
1736911240000|2025-01-15 03:20:40|5845.55|5844.85|5845.43|5844.73|5845.55|5844.85|5845.43|5844.73|5
1736911250000|2025-01-15 03:20:50|||||||||1
1736911270000|2025-01-15 03:21:10|||||||||10
1736911290000|2025-01-15 03:21:30|5845.55|5844.85|5845.68|5844.98|5845.68|5844.98|5845.55|5844.85|10
1736911320000|2025-01-15 03:22:00|5845.93|5845.23|5845.68|5844.98|5845.93|5845.23|5845.68|5844.98|15
1736911330000|2025-01-15 03:22:10|5845.8|5845.1|5845.93|5845.23|5845.93|5845.23|5845.8|5845.1|10
1736911340000|2025-01-15 03:22:20|5845.68|5844.98|5845.68|5844.98|5845.68|5844.98|5845.68|5844.98|10
1736911350000|2025-01-15 03:22:30|5845.43|5844.73|5845.68|5844.98|5845.68|5844.98|5845.43|5844.73|3
1736911360000|2025-01-15 03:22:40|||||||||1
1736911370000|2025-01-15 03:22:50|5845.93|5845.23|5845.93|5845.23|5845.93|5845.23|5845.93|5845.23|13
1736911380000|2025-01-15 03:23:00|||||||||1
1736911430000|2025-01-15 03:23:50|||||||||24
1736911440000|2025-01-15 03:24:00|||||||||18
1736911450000|2025-01-15 03:24:10|5845.68|5844.98|5845.68|5844.98|5845.8|5845.1|5845.68|5844.98|8
1736911470000|2025-01-15 03:24:30|||||||||6
1736911480000|2025-01-15 03:24:40|||||||||3
1736911500000|2025-01-15 03:25:00|5845.93|5845.23|5845.68|5844.98|5845.93|5845.23|5845.68|5844.98|15
1736911510000|2025-01-15 03:25:10|5845.93|5845.23|5845.93|5845.23|5845.93|5845.23|5845.93|5845.23|12
1736911520000|2025-01-15 03:25:20|5845.8|5845.1|5845.8|5845.1|5845.8|5845.1|5845.8|5845.1|3
1736911530000|2025-01-15 03:25:30|5845.93|5845.23|5845.93|5845.23|5845.93|5845.23|5845.93|5845.23|0
1736911540000|2025-01-15 03:25:40|||||||||4
1736911590000|2025-01-15 03:26:30|5846.05|5845.35|5846.18|5845.48|5846.18|5845.48|5846.05|5845.35|15
1736911610000|2025-01-15 03:26:50|||||||||3
1736911630000|2025-01-15 03:27:10|||||||||3
1736911650000|2025-01-15 03:27:30|5846.05|5845.35|5846.18|5845.48|5846.18|5845.48|5846.05|5845.35|6
1736911660000|2025-01-15 03:27:40|5846.05|5845.35|5846.18|5845.48|5846.18|5845.48|5846.05|5845.35|10
1736911670000|2025-01-15 03:27:50|5846.05|5845.35|5846.18|5845.48|5846.18|5845.48|5846.05|5845.35|15
1736911680000|2025-01-15 03:28:00|5846.05|5845.35|5845.93|5845.23|5846.05|5845.35|5845.93|5845.23|1
1736911690000|2025-01-15 03:28:10|5846.05|5845.35|5846.05|5845.35|5846.05|5845.35|5846.05|5845.35|4
1736911700000|2025-01-15 03:28:20|5846.18|5845.48|5846.18|5845.48|5846.18|5845.48|5846.18|5845.48|1
1736911720000|2025-01-15 03:28:40|||||||||3
1736911730000|2025-01-15 03:28:50|||||||||3
1736911750000|2025-01-15 03:29:10|||||||||19
1736911760000|2025-01-15 03:29:20|5846.05|5845.35|5846.18|5845.48|5846.18|5845.48|5845.93|5845.23|9
1736911780000|2025-01-15 03:29:40|5846.05|5845.35|5845.93|5845.23|5846.05|5845.35|5845.93|5845.23|2
1736911790000|2025-01-15 03:29:50|||||||||2
1736911800000|2025-01-15 03:30:00|5846.18|5845.48|5846.18|5845.48|5846.18|5845.48|5846.18|5845.48|20
1736911810000|2025-01-15 03:30:10|5846.05|5845.35|5846.18|5845.48|5846.18|5845.48|5846.05|5845.35|12
1736911820000|2025-01-15 03:30:20|5846.05|5845.35|5846.18|5845.48|5846.18|5845.48|5846.05|5845.35|11
1736911830000|2025-01-15 03:30:30|5846.05|5845.35|5845.68|5844.98|5846.05|5845.35|5845.68|5844.98|38
1736911840000|2025-01-15 03:30:40|5845.55|5844.85|5845.68|5844.98|5845.68|5844.98|5845.55|5844.85|9
1736911850000|2025-01-15 03:30:50|||||||||1
1736911860000|2025-01-15 03:31:00|5845.43|5844.73|5845.18|5844.48|5845.55|5844.85|5845.18|5844.48|33
1736911870000|2025-01-15 03:31:10|||||||||6
1736911890000|2025-01-15 03:31:30|||||||||18
1736911900000|2025-01-15 03:31:40|||||||||9
1736911910000|2025-01-15 03:31:50|5845.05|5844.35|5845.3|5844.6|5845.3|5844.6|5845.05|5844.35|23
1736911920000|2025-01-15 03:32:00|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|0
1736911940000|2025-01-15 03:32:20|||||||||2
1736911950000|2025-01-15 03:32:30|||||||||1
1736911960000|2025-01-15 03:32:40|5845.68|5844.98|5845.55|5844.85|5845.68|5844.98|5845.55|5844.85|15
1736911970000|2025-01-15 03:32:50|5845.43|5844.73|5845.55|5844.85|5845.68|5844.98|5845.43|5844.73|8
1736911980000|2025-01-15 03:33:00|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|1
1736911990000|2025-01-15 03:33:10|5845.68|5844.98|5845.68|5844.98|5845.68|5844.98|5845.68|5844.98|2
1736912010000|2025-01-15 03:33:30|||||||||3
1736912060000|2025-01-15 03:34:20|5845.55|5844.85|5845.55|5844.85|5845.55|5844.85|5845.55|5844.85|4
1736912070000|2025-01-15 03:34:30|5845.68|5844.98|5845.43|5844.73|5845.68|5844.98|5845.43|5844.73|0
1736912090000|2025-01-15 03:34:50|||||||||1
1736912100000|2025-01-15 03:35:00|||||||||2
1736912110000|2025-01-15 03:35:10|5845.68|5844.98|5845.68|5844.98|5845.68|5844.98|5845.68|5844.98|7
1736912140000|2025-01-15 03:35:40|5845.8|5845.1|5845.8|5845.1|5845.8|5845.1|5845.8|5845.1|20
1736912150000|2025-01-15 03:35:50|5845.93|5845.23|5845.93|5845.23|5845.93|5845.23|5845.93|5845.23|0
1736912160000|2025-01-15 03:36:00|5845.8|5845.1|5845.93|5845.23|5845.93|5845.23|5845.8|5845.1|4
1736912180000|2025-01-15 03:36:20|||||||||1
1736912200000|2025-01-15 03:36:40|5846.18|5845.48|5846.43|5845.73|5846.43|5845.73|5846.18|5845.48|47
1736912210000|2025-01-15 03:36:50|||||||||25
1736912230000|2025-01-15 03:37:10|5846.18|5845.48|5846.18|5845.48|5846.18|5845.48|5846.18|5845.48|33
1736912260000|2025-01-15 03:37:40|5846.3|5845.6|5846.18|5845.48|5846.3|5845.6|5846.18|5845.48|14
1736912310000|2025-01-15 03:38:30|5846.43|5845.73|5846.3|5845.6|5846.43|5845.73|5846.18|5845.48|23
1736912320000|2025-01-15 03:38:40|5846.18|5845.48|5846.18|5845.48|5846.18|5845.48|5846.18|5845.48|1
1736912330000|2025-01-15 03:38:50|5846.3|5845.6|5846.3|5845.6|5846.3|5845.6|5846.3|5845.6|2
1736912350000|2025-01-15 03:39:10|5846.43|5845.73|5846.43|5845.73|5846.43|5845.73|5846.43|5845.73|2
1736912370000|2025-01-15 03:39:30|5846.55|5845.85|5846.68|5845.98|5846.68|5845.98|5846.55|5845.85|44
1736912400000|2025-01-15 03:40:00|||||||||2
1736912420000|2025-01-15 03:40:20|5846.43|5845.73|5846.43|5845.73|5846.68|5845.98|5846.43|5845.73|22
1736912440000|2025-01-15 03:40:40|5846.18|5845.48|5846.18|5845.48|5846.18|5845.48|5846.18|5845.48|16
1736912450000|2025-01-15 03:40:50|||||||||2
1736912480000|2025-01-15 03:41:20|||||||||6
1736912530000|2025-01-15 03:42:10|5846.05|5845.35|5845.93|5845.23|5846.18|5845.48|5845.93|5845.23|26
1736912540000|2025-01-15 03:42:20|5846.05|5845.35|5845.93|5845.23|5846.05|5845.35|5845.93|5845.23|9
1736912570000|2025-01-15 03:42:50|5846.05|5845.35|5845.93|5845.23|5846.05|5845.35|5845.93|5845.23|8
1736912580000|2025-01-15 03:43:00|5845.8|5845.1|5845.8|5845.1|5845.8|5845.1|5845.68|5844.98|20
1736912590000|2025-01-15 03:43:10|||||||||2
1736912610000|2025-01-15 03:43:30|5845.68|5844.98|5845.93|5845.23|5845.93|5845.23|5845.68|5844.98|2
1736912630000|2025-01-15 03:43:50|||||||||2
1736912640000|2025-01-15 03:44:00|5845.8|5845.1|5845.68|5844.98|5845.8|5845.1|5845.68|5844.98|5
1736912650000|2025-01-15 03:44:10|5845.8|5845.1|5845.8|5845.1|5845.8|5845.1|5845.8|5845.1|12
1736912670000|2025-01-15 03:44:30|5845.68|5844.98|5845.68|5844.98|5845.68|5844.98|5845.68|5844.98|0
1736912680000|2025-01-15 03:44:40|5845.55|5844.85|5845.43|5844.73|5845.55|5844.85|5845.43|5844.73|33
1736912730000|2025-01-15 03:45:30|||||||||22
1736912740000|2025-01-15 03:45:40|5845.55|5844.85|5845.55|5844.85|5845.55|5844.85|5845.55|5844.85|11
1736912750000|2025-01-15 03:45:50|5845.43|5844.73|5845.55|5844.85|5845.55|5844.85|5845.43|5844.73|7
1736912760000|2025-01-15 03:46:00|5845.68|5844.98|5845.43|5844.73|5845.68|5844.98|5845.43|5844.73|6
1736912770000|2025-01-15 03:46:10|5845.68|5844.98|5845.68|5844.98|5845.68|5844.98|5845.68|5844.98|5
1736912780000|2025-01-15 03:46:20|5845.55|5844.85|5845.68|5844.98|5845.68|5844.98|5845.55|5844.85|0
1736912800000|2025-01-15 03:46:40|||||||||5
1736912810000|2025-01-15 03:46:50|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|11
1736912820000|2025-01-15 03:47:00|5845.55|5844.85|5845.43|5844.73|5845.68|5844.98|5845.43|5844.73|9
1736912830000|2025-01-15 03:47:10|5845.55|5844.85|5845.55|5844.85|5845.55|5844.85|5845.55|5844.85|10
1736912840000|2025-01-15 03:47:20|5845.68|5844.98|5845.68|5844.98|5845.68|5844.98|5845.43|5844.73|6
1736912850000|2025-01-15 03:47:30|5845.55|5844.85|5845.68|5844.98|5845.68|5844.98|5845.55|5844.85|3
1736912860000|2025-01-15 03:47:40|||||||||5
1736912870000|2025-01-15 03:47:50|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|14
1736912880000|2025-01-15 03:48:00|5845.55|5844.85|5845.55|5844.85|5845.55|5844.85|5845.55|5844.85|4
1736912900000|2025-01-15 03:48:20|5845.68|5844.98|5845.68|5844.98|5845.68|5844.98|5845.68|5844.98|0
1736912910000|2025-01-15 03:48:30|||||||||3
1736912920000|2025-01-15 03:48:40|5845.43|5844.73|5845.55|5844.85|5845.55|5844.85|5845.43|5844.73|4
1736912930000|2025-01-15 03:48:50|5845.68|5844.98|5845.68|5844.98|5845.68|5844.98|5845.68|5844.98|0
1736912940000|2025-01-15 03:49:00|||||||||3
1736912960000|2025-01-15 03:49:20|||||||||1
1736912990000|2025-01-15 03:49:50|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|13
1736913000000|2025-01-15 03:50:00|||||||||11
1736913030000|2025-01-15 03:50:30|5845.3|5844.6|5845.18|5844.48|5845.3|5844.6|5845.18|5844.48|10
1736913040000|2025-01-15 03:50:40|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|21
1736913050000|2025-01-15 03:50:50|||||||||1
1736913070000|2025-01-15 03:51:10|5845.55|5844.85|5845.43|5844.73|5845.55|5844.85|5845.43|5844.73|9
1736913080000|2025-01-15 03:51:20|5845.3|5844.6|5845.3|5844.6|5845.3|5844.6|5845.3|5844.6|2
1736913090000|2025-01-15 03:51:30|5845.18|5844.48|5845.55|5844.85|5845.55|5844.85|5845.18|5844.48|9
1736913120000|2025-01-15 03:52:00|5845.68|5844.98|5845.43|5844.73|5845.68|5844.98|5845.43|5844.73|10
1736913130000|2025-01-15 03:52:10|5845.55|5844.85|5845.43|5844.73|5845.68|5844.98|5845.43|5844.73|6
1736913170000|2025-01-15 03:52:50|||||||||6
1736913200000|2025-01-15 03:53:20|||||||||4
1736913220000|2025-01-15 03:53:40|||||||||12
1736913240000|2025-01-15 03:54:00|5845.68|5844.98|5845.68|5844.98|5845.68|5844.98|5845.55|5844.85|35
1736913250000|2025-01-15 03:54:10|5845.55|5844.85|5845.43|5844.73|5845.55|5844.85|5845.43|5844.73|2
1736913280000|2025-01-15 03:54:40|5845.55|5844.85|5845.68|5844.98|5845.68|5844.98|5845.55|5844.85|13
1736913290000|2025-01-15 03:54:50|5845.55|5844.85|5845.55|5844.85|5845.55|5844.85|5845.55|5844.85|7
1736913300000|2025-01-15 03:55:00|5845.68|5844.98|5845.18|5844.48|5845.68|5844.98|5845.18|5844.48|48
1736913310000|2025-01-15 03:55:10|||||||||5
1736913320000|2025-01-15 03:55:20|||||||||5
1736913330000|2025-01-15 03:55:30|5845.43|5844.73|5845.18|5844.48|5845.43|5844.73|5845.18|5844.48|18
1736913340000|2025-01-15 03:55:40|5845.3|5844.6|5845.18|5844.48|5845.3|5844.6|5845.18|5844.48|3
1736913350000|2025-01-15 03:55:50|5845.43|5844.73|5845.18|5844.48|5845.43|5844.73|5845.18|5844.48|8
1736913360000|2025-01-15 03:56:00|5845.3|5844.6|5845.3|5844.6|5845.43|5844.73|5845.3|5844.6|22
1736913380000|2025-01-15 03:56:20|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|0
1736913390000|2025-01-15 03:56:30|5845.3|5844.6|5844.93|5844.23|5845.3|5844.6|5844.93|5844.23|19
1736913400000|2025-01-15 03:56:40|5845.05|5844.35|5845.18|5844.48|5845.18|5844.48|5844.93|5844.23|6
1736913410000|2025-01-15 03:56:50|5845.05|5844.35|5845.18|5844.48|5845.18|5844.48|5844.93|5844.23|4
1736913420000|2025-01-15 03:57:00|||||||||4
1736913460000|2025-01-15 03:57:40|||||||||2
1736913470000|2025-01-15 03:57:50|||||||||3
1736913480000|2025-01-15 03:58:00|||||||||2
1736913490000|2025-01-15 03:58:10|||||||||1
1736913560000|2025-01-15 03:59:20|||||||||11
1736913580000|2025-01-15 03:59:40|||||||||1
1736913590000|2025-01-15 03:59:50|||||||||3
1736913600000|2025-01-15 04:00:00|5845.3|5844.6|5845.18|5844.48|5845.3|5844.6|5845.18|5844.48|13
1736913610000|2025-01-15 04:00:10|5845.3|5844.6|5845.18|5844.48|5845.3|5844.6|5845.18|5844.48|25
1736913620000|2025-01-15 04:00:20|5845.05|5844.35|5844.93|5844.23|5845.18|5844.48|5844.93|5844.23|24
1736913630000|2025-01-15 04:00:30|||||||||6
1736913640000|2025-01-15 04:00:40|5844.8|5844.1|5844.8|5844.1|5844.8|5844.1|5844.8|5844.1|3
1736913650000|2025-01-15 04:00:50|5844.68|5843.98|5844.68|5843.98|5844.93|5844.23|5844.68|5843.98|12
1736913660000|2025-01-15 04:01:00|5844.8|5844.1|5844.93|5844.23|5844.93|5844.23|5844.8|5844.1|7
1736913670000|2025-01-15 04:01:10|5844.68|5843.98|5844.93|5844.23|5844.93|5844.23|5844.68|5843.98|12
1736913690000|2025-01-15 04:01:30|||||||||1
1736913700000|2025-01-15 04:01:40|5844.8|5844.1|5844.8|5844.1|5844.8|5844.1|5844.8|5844.1|3
1736913720000|2025-01-15 04:02:00|5844.93|5844.23|5844.68|5843.98|5844.93|5844.23|5844.68|5843.98|5
1736913730000|2025-01-15 04:02:10|5844.8|5844.1|5844.68|5843.98|5844.8|5844.1|5844.68|5843.98|1
1736913740000|2025-01-15 04:02:20|5844.8|5844.1|5844.68|5843.98|5844.8|5844.1|5844.68|5843.98|15
1736913750000|2025-01-15 04:02:30|||||||||5
1736913760000|2025-01-15 04:02:40|||||||||3
1736913780000|2025-01-15 04:03:00|5844.43|5843.73|5844.18|5843.48|5844.43|5843.73|5844.18|5843.48|52
1736913790000|2025-01-15 04:03:10|5844.3|5843.6|5844.43|5843.73|5844.43|5843.73|5844.3|5843.6|45
1736913810000|2025-01-15 04:03:30|5844.3|5843.6|5844.18|5843.48|5844.3|5843.6|5844.18|5843.48|3
1736913820000|2025-01-15 04:03:40|5844.3|5843.6|5844.18|5843.48|5844.43|5843.73|5844.18|5843.48|8
1736913830000|2025-01-15 04:03:50|5844.3|5843.6|5844.18|5843.48|5844.43|5843.73|5844.18|5843.48|7
1736913840000|2025-01-15 04:04:00|5844.3|5843.6|5844.43|5843.73|5844.43|5843.73|5844.3|5843.6|19
1736913850000|2025-01-15 04:04:10|5844.3|5843.6|5844.3|5843.6|5844.3|5843.6|5844.18|5843.48|3
1736913860000|2025-01-15 04:04:20|5844.43|5843.73|5844.43|5843.73|5844.43|5843.73|5844.43|5843.73|0
1736913900000|2025-01-15 04:05:00|||||||||3
1736913920000|2025-01-15 04:05:20|5844.3|5843.6|5844.18|5843.48|5844.43|5843.73|5844.18|5843.48|7
1736913950000|2025-01-15 04:05:50|||||||||31
1736913970000|2025-01-15 04:06:10|5843.93|5843.23|5843.93|5843.23|5843.93|5843.23|5843.93|5843.23|34
1736913980000|2025-01-15 04:06:20|5844.18|5843.48|5844.18|5843.48|5844.18|5843.48|5844.18|5843.48|23
1736914000000|2025-01-15 04:06:40|5844.3|5843.6|5844.18|5843.48|5844.3|5843.6|5844.18|5843.48|35
1736914020000|2025-01-15 04:07:00|5843.93|5843.23|5843.93|5843.23|5843.93|5843.23|5843.93|5843.23|10
1736914030000|2025-01-15 04:07:10|5844.05|5843.35|5843.93|5843.23|5844.05|5843.35|5843.93|5843.23|13
1736914050000|2025-01-15 04:07:30|||||||||5
1736914060000|2025-01-15 04:07:40|||||||||2
1736914070000|2025-01-15 04:07:50|5843.8|5843.1|5843.93|5843.23|5843.93|5843.23|5843.8|5843.1|30
1736914090000|2025-01-15 04:08:10|||||||||14
1736914100000|2025-01-15 04:08:20|||||||||21
1736914110000|2025-01-15 04:08:30|5843.43|5842.73|5843.43|5842.73|5843.43|5842.73|5843.43|5842.73|77
1736914120000|2025-01-15 04:08:40|5843.3|5842.6|5843.43|5842.73|5843.43|5842.73|5843.3|5842.6|27
1736914130000|2025-01-15 04:08:50|||||||||8
1736914140000|2025-01-15 04:09:00|||||||||1
1736914150000|2025-01-15 04:09:10|||||||||2
1736914170000|2025-01-15 04:09:30|5843.3|5842.6|5843.3|5842.6|5843.3|5842.6|5843.3|5842.6|1
1736914180000|2025-01-15 04:09:40|5843.43|5842.73|5843.43|5842.73|5843.43|5842.73|5843.43|5842.73|12
1736914190000|2025-01-15 04:09:50|||||||||45
1736914200000|2025-01-15 04:10:00|5843.3|5842.6|5843.43|5842.73|5843.43|5842.73|5843.3|5842.6|11
1736914210000|2025-01-15 04:10:10|||||||||8
1736914220000|2025-01-15 04:10:20|5843.68|5842.98|5843.68|5842.98|5843.68|5842.98|5843.68|5842.98|16
1736914230000|2025-01-15 04:10:30|||||||||5
1736914250000|2025-01-15 04:10:50|||||||||15
1736914260000|2025-01-15 04:11:00|5843.43|5842.73|5843.43|5842.73|5843.43|5842.73|5843.43|5842.73|22
1736914280000|2025-01-15 04:11:20|||||||||8
1736914310000|2025-01-15 04:11:50|||||||||2
1736914320000|2025-01-15 04:12:00|5843.68|5842.98|5843.68|5842.98|5843.68|5842.98|5843.55|5842.85|23
1736914330000|2025-01-15 04:12:10|||||||||2
1736914340000|2025-01-15 04:12:20|||||||||12
1736914360000|2025-01-15 04:12:40|5843.55|5842.85|5843.43|5842.73|5843.55|5842.85|5843.43|5842.73|16
1736914370000|2025-01-15 04:12:50|5843.68|5842.98|5843.68|5842.98|5843.68|5842.98|5843.68|5842.98|14
1736914380000|2025-01-15 04:13:00|5843.55|5842.85|5843.68|5842.98|5843.68|5842.98|5843.43|5842.73|5
1736914390000|2025-01-15 04:13:10|5843.55|5842.85|5843.55|5842.85|5843.55|5842.85|5843.55|5842.85|3
1736914400000|2025-01-15 04:13:20|5843.68|5842.98|5843.68|5842.98|5843.68|5842.98|5843.68|5842.98|1
1736914410000|2025-01-15 04:13:30|||||||||131
1736914440000|2025-01-15 04:14:00|||||||||8
1736914460000|2025-01-15 04:14:20|5843.93|5843.23|5843.93|5843.23|5843.93|5843.23|5843.93|5843.23|31
1736914470000|2025-01-15 04:14:30|5843.8|5843.1|5843.93|5843.23|5843.93|5843.23|5843.8|5843.1|10
1736914490000|2025-01-15 04:14:50|5843.68|5842.98|5843.68|5842.98|5843.68|5842.98|5843.68|5842.98|7
1736914500000|2025-01-15 04:15:00|5843.8|5843.1|5843.93|5843.23|5843.93|5843.23|5843.8|5843.1|15
1736914520000|2025-01-15 04:15:20|5844.05|5843.35|5843.93|5843.23|5844.05|5843.35|5843.93|5843.23|15
1736914540000|2025-01-15 04:15:40|||||||||1
1736914560000|2025-01-15 04:16:00|5844.05|5843.35|5844.18|5843.48|5844.18|5843.48|5844.05|5843.35|15
1736914570000|2025-01-15 04:16:10|||||||||2
1736914580000|2025-01-15 04:16:20|||||||||2
1736914620000|2025-01-15 04:17:00|||||||||1
1736914640000|2025-01-15 04:17:20|5844.43|5843.73|5844.18|5843.48|5844.43|5843.73|5844.18|5843.48|185
1736914680000|2025-01-15 04:18:00|5844.3|5843.6|5844.3|5843.6|5844.3|5843.6|5844.3|5843.6|17
1736914690000|2025-01-15 04:18:10|5844.43|5843.73|5844.43|5843.73|5844.43|5843.73|5844.43|5843.73|1
1736914700000|2025-01-15 04:18:20|5844.18|5843.48|5844.43|5843.73|5844.43|5843.73|5844.18|5843.48|164
1736914710000|2025-01-15 04:18:30|5844.3|5843.6|5843.93|5843.23|5844.43|5843.73|5843.93|5843.23|36
1736914760000|2025-01-15 04:19:20|5844.05|5843.35|5843.93|5843.23|5844.05|5843.35|5843.93|5843.23|5
1736914770000|2025-01-15 04:19:30|||||||||1
1736914790000|2025-01-15 04:19:50|5843.8|5843.1|5843.93|5843.23|5843.93|5843.23|5843.8|5843.1|25
1736914840000|2025-01-15 04:20:40|||||||||1
1736914900000|2025-01-15 04:21:40|||||||||5
1736914910000|2025-01-15 04:21:50|5844.05|5843.35|5843.93|5843.23|5844.18|5843.48|5843.93|5843.23|14
1736914930000|2025-01-15 04:22:10|5844.05|5843.35|5844.18|5843.48|5844.18|5843.48|5844.05|5843.35|10
1736914940000|2025-01-15 04:22:20|5844.3|5843.6|5844.43|5843.73|5844.43|5843.73|5844.3|5843.6|34
1736914980000|2025-01-15 04:23:00|||||||||27
1736914990000|2025-01-15 04:23:10|||||||||4
1736915000000|2025-01-15 04:23:20|||||||||1
1736915020000|2025-01-15 04:23:40|||||||||3
1736915040000|2025-01-15 04:24:00|5844.18|5843.48|5844.18|5843.48|5844.18|5843.48|5844.18|5843.48|10
1736915050000|2025-01-15 04:24:10|||||||||1
1736915070000|2025-01-15 04:24:30|5844.43|5843.73|5844.43|5843.73|5844.43|5843.73|5844.43|5843.73|15
1736915080000|2025-01-15 04:24:40|5844.3|5843.6|5844.43|5843.73|5844.43|5843.73|5844.3|5843.6|11
1736915090000|2025-01-15 04:24:50|5844.3|5843.6|5844.43|5843.73|5844.43|5843.73|5844.3|5843.6|13
1736915110000|2025-01-15 04:25:10|5844.3|5843.6|5844.18|5843.48|5844.3|5843.6|5844.18|5843.48|5
1736915120000|2025-01-15 04:25:20|5844.3|5843.6|5844.18|5843.48|5844.43|5843.73|5844.18|5843.48|4
1736915160000|2025-01-15 04:26:00|5844.3|5843.6|5844.43|5843.73|5844.43|5843.73|5844.3|5843.6|6
1736915170000|2025-01-15 04:26:10|5844.3|5843.6|5844.18|5843.48|5844.43|5843.73|5844.18|5843.48|19
1736915230000|2025-01-15 04:27:10|5844.05|5843.35|5844.18|5843.48|5844.18|5843.48|5844.05|5843.35|27
1736915260000|2025-01-15 04:27:40|5844.05|5843.35|5843.93|5843.23|5844.05|5843.35|5843.93|5843.23|3
1736915270000|2025-01-15 04:27:50|5844.05|5843.35|5843.93|5843.23|5844.18|5843.48|5843.93|5843.23|11
1736915320000|2025-01-15 04:28:40|5844.05|5843.35|5844.18|5843.48|5844.18|5843.48|5844.05|5843.35|13
1736915350000|2025-01-15 04:29:10|||||||||4
1736915370000|2025-01-15 04:29:30|5843.93|5843.23|5843.93|5843.23|5843.93|5843.23|5843.93|5843.23|31
1736915400000|2025-01-15 04:30:00|5844.05|5843.35|5844.18|5843.48|5844.18|5843.48|5844.05|5843.35|11
1736915410000|2025-01-15 04:30:10|5844.43|5843.73|5844.43|5843.73|5844.43|5843.73|5844.43|5843.73|24
1736915420000|2025-01-15 04:30:20|5844.55|5843.85|5844.68|5843.98|5844.68|5843.98|5844.55|5843.85|29
1736915440000|2025-01-15 04:30:40|5844.8|5844.1|5845.18|5844.48|5845.18|5844.48|5844.8|5844.1|52
1736915450000|2025-01-15 04:30:50|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|7
1736915460000|2025-01-15 04:31:00|||||||||9
1736915470000|2025-01-15 04:31:10|||||||||35
1736915490000|2025-01-15 04:31:30|||||||||3
1736915500000|2025-01-15 04:31:40|5845.3|5844.6|5845.43|5844.73|5845.43|5844.73|5845.3|5844.6|24
1736915510000|2025-01-15 04:31:50|5845.55|5844.85|5845.68|5844.98|5845.68|5844.98|5845.55|5844.85|9
1736915530000|2025-01-15 04:32:10|||||||||3
1736915540000|2025-01-15 04:32:20|||||||||7
1736915550000|2025-01-15 04:32:30|5845.8|5845.1|5845.93|5845.23|5845.93|5845.23|5845.8|5845.1|15
1736915570000|2025-01-15 04:32:50|||||||||2
1736915580000|2025-01-15 04:33:00|5845.68|5844.98|5845.68|5844.98|5845.68|5844.98|5845.68|5844.98|66
1736915590000|2025-01-15 04:33:10|||||||||5
1736915600000|2025-01-15 04:33:20|5845.55|5844.85|5845.43|5844.73|5845.55|5844.85|5845.43|5844.73|38
1736915610000|2025-01-15 04:33:30|5845.55|5844.85|5845.68|5844.98|5845.68|5844.98|5845.55|5844.85|9
1736915710000|2025-01-15 04:35:10|5845.8|5845.1|5845.68|5844.98|5845.8|5845.1|5845.68|5844.98|18
1736915750000|2025-01-15 04:35:50|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|10
1736915820000|2025-01-15 04:37:00|5845.55|5844.85|5845.18|5844.48|5845.55|5844.85|5845.18|5844.48|31
1736915840000|2025-01-15 04:37:20|5845.3|5844.6|5845.18|5844.48|5845.3|5844.6|5845.18|5844.48|17
1736915870000|2025-01-15 04:37:50|||||||||9
1736915880000|2025-01-15 04:38:00|5844.93|5844.23|5845.18|5844.48|5845.18|5844.48|5844.93|5844.23|26
1736915890000|2025-01-15 04:38:10|5844.93|5844.23|5845.18|5844.48|5845.18|5844.48|5844.93|5844.23|15
1736915900000|2025-01-15 04:38:20|5845.05|5844.35|5844.93|5844.23|5845.05|5844.35|5844.93|5844.23|5
1736915930000|2025-01-15 04:38:50|5845.05|5844.35|5845.18|5844.48|5845.18|5844.48|5845.05|5844.35|10
1736915950000|2025-01-15 04:39:10|5845.05|5844.35|5845.05|5844.35|5845.18|5844.48|5845.05|5844.35|7
1736915970000|2025-01-15 04:39:30|5845.18|5844.48|5845.18|5844.48|5845.18|5844.48|5845.05|5844.35|6
1736915990000|2025-01-15 04:39:50|||||||||1
1736916000000|2025-01-15 04:40:00|||||||||2
1736916010000|2025-01-15 04:40:10|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|22
1736916040000|2025-01-15 04:40:40|5845.55|5844.85|5845.68|5844.98|5845.68|5844.98|5845.55|5844.85|8
1736916060000|2025-01-15 04:41:00|5845.55|5844.85|5845.68|5844.98|5845.68|5844.98|5845.55|5844.85|15
1736916070000|2025-01-15 04:41:10|||||||||2
1736916080000|2025-01-15 04:41:20|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|8
1736916110000|2025-01-15 04:41:50|||||||||5
1736916230000|2025-01-15 04:43:50|||||||||7
1736916260000|2025-01-15 04:44:20|||||||||3
1736916310000|2025-01-15 04:45:10|5845.3|5844.6|5845.18|5844.48|5845.3|5844.6|5845.18|5844.48|15
1736916370000|2025-01-15 04:46:10|||||||||4
1736916440000|2025-01-15 04:47:20|5845.3|5844.6|5845.43|5844.73|5845.43|5844.73|5845.3|5844.6|22
1736916460000|2025-01-15 04:47:40|||||||||2
1736916510000|2025-01-15 04:48:30|||||||||5
1736916520000|2025-01-15 04:48:40|5845.3|5844.6|5845.43|5844.73|5845.43|5844.73|5845.3|5844.6|14
1736916530000|2025-01-15 04:48:50|||||||||9
1736916540000|2025-01-15 04:49:00|5845.55|5844.85|5845.68|5844.98|5845.68|5844.98|5845.55|5844.85|1
1736916560000|2025-01-15 04:49:20|5845.8|5845.1|5845.93|5845.23|5845.93|5845.23|5845.8|5845.1|13
1736916600000|2025-01-15 04:50:00|||||||||5
1736916610000|2025-01-15 04:50:10|||||||||6
1736916620000|2025-01-15 04:50:20|||||||||25
1736916650000|2025-01-15 04:50:50|5846.18|5845.48|5846.18|5845.48|5846.18|5845.48|5846.18|5845.48|61
1736916670000|2025-01-15 04:51:10|||||||||2
1736916690000|2025-01-15 04:51:30|||||||||1
1736916710000|2025-01-15 04:51:50|||||||||1
1736916740000|2025-01-15 04:52:20|||||||||124
1736916750000|2025-01-15 04:52:30|5846.05|5845.35|5845.93|5845.23|5846.05|5845.35|5845.93|5845.23|18
1736916760000|2025-01-15 04:52:40|5846.18|5845.48|5846.18|5845.48|5846.18|5845.48|5846.18|5845.48|21
1736916780000|2025-01-15 04:53:00|||||||||1
1736916790000|2025-01-15 04:53:10|5846.3|5845.6|5846.18|5845.48|5846.3|5845.6|5846.18|5845.48|105
1736916850000|2025-01-15 04:54:10|||||||||38
1736916900000|2025-01-15 04:55:00|||||||||2
1736916910000|2025-01-15 04:55:10|||||||||2
1736916940000|2025-01-15 04:55:40|5845.93|5845.23|5846.18|5845.48|5846.18|5845.48|5845.93|5845.23|23
1736916990000|2025-01-15 04:56:30|5846.05|5845.35|5845.93|5845.23|5846.05|5845.35|5845.93|5845.23|20
1736917030000|2025-01-15 04:57:10|||||||||1
1736917070000|2025-01-15 04:57:50|||||||||1
1736917180000|2025-01-15 04:59:40|5846.18|5845.48|5846.18|5845.48|5846.18|5845.48|5846.05|5845.35|25
1736917200000|2025-01-15 05:00:00|||||||||30
1736917240000|2025-01-15 05:00:40|5846.05|5845.35|5846.18|5845.48|5846.18|5845.48|5846.05|5845.35|18
1736917250000|2025-01-15 05:00:50|5846.05|5845.35|5845.68|5844.98|5846.05|5845.35|5845.68|5844.98|23
1736917260000|2025-01-15 05:01:00|5845.43|5844.73|5845.18|5844.48|5845.43|5844.73|5845.05|5844.35|68
1736917270000|2025-01-15 05:01:10|5844.93|5844.23|5844.93|5844.23|5844.93|5844.23|5844.93|5844.23|16
1736917280000|2025-01-15 05:01:20|5844.68|5843.98|5844.93|5844.23|5844.93|5844.23|5844.68|5843.98|53
1736917290000|2025-01-15 05:01:30|5844.68|5843.98|5844.68|5843.98|5844.68|5843.98|5844.68|5843.98|26
1736917300000|2025-01-15 05:01:40|5844.55|5843.85|5843.93|5843.23|5844.55|5843.85|5843.8|5843.1|100
1736917310000|2025-01-15 05:01:50|5844.18|5843.48|5843.93|5843.23|5844.18|5843.48|5843.93|5843.23|35
1736917320000|2025-01-15 05:02:00|5843.68|5842.98|5844.43|5843.73|5844.43|5843.73|5843.68|5842.98|95
1736917330000|2025-01-15 05:02:10|5844.55|5843.85|5844.68|5843.98|5844.68|5843.98|5844.43|5843.73|8
1736917340000|2025-01-15 05:02:20|||||||||2
1736917350000|2025-01-15 05:02:30|5844.8|5844.1|5844.68|5843.98|5844.93|5844.23|5844.68|5843.98|23
1736917360000|2025-01-15 05:02:40|5844.8|5844.1|5844.68|5843.98|5844.8|5844.1|5844.68|5843.98|9
1736917370000|2025-01-15 05:02:50|5844.8|5844.1|5844.68|5843.98|5844.93|5844.23|5844.68|5843.98|13
1736917380000|2025-01-15 05:03:00|5844.8|5844.1|5844.3|5843.6|5844.8|5844.1|5844.18|5843.48|19
1736917390000|2025-01-15 05:03:10|5844.43|5843.73|5844.43|5843.73|5844.43|5843.73|5844.18|5843.48|48
1736917400000|2025-01-15 05:03:20|5844.3|5843.6|5844.43|5843.73|5844.43|5843.73|5844.3|5843.6|9
1736917420000|2025-01-15 05:03:40|||||||||18
1736917430000|2025-01-15 05:03:50|5844.55|5843.85|5844.68|5843.98|5844.68|5843.98|5844.55|5843.85|8
1736917440000|2025-01-15 05:04:00|5844.55|5843.85|5844.43|5843.73|5844.55|5843.85|5844.43|5843.73|6
1736917450000|2025-01-15 05:04:10|5844.68|5843.98|5844.68|5843.98|5844.68|5843.98|5844.68|5843.98|15
1736917460000|2025-01-15 05:04:20|5844.55|5843.85|5844.68|5843.98|5844.68|5843.98|5844.43|5843.73|11
1736917470000|2025-01-15 05:04:30|5844.43|5843.73|5844.68|5843.98|5844.68|5843.98|5844.43|5843.73|13
1736917480000|2025-01-15 05:04:40|5844.55|5843.85|5844.68|5843.98|5844.68|5843.98|5844.43|5843.73|17
1736917490000|2025-01-15 05:04:50|5844.93|5844.23|5844.68|5843.98|5844.93|5844.23|5844.68|5843.98|11
1736917500000|2025-01-15 05:05:00|||||||||3
1736917510000|2025-01-15 05:05:10|5844.8|5844.1|5844.93|5844.23|5844.93|5844.23|5844.68|5843.98|25
1736917530000|2025-01-15 05:05:30|||||||||2
1736917540000|2025-01-15 05:05:40|5844.8|5844.1|5844.93|5844.23|5844.93|5844.23|5844.68|5843.98|14
1736917550000|2025-01-15 05:05:50|5844.8|5844.1|5845.18|5844.48|5845.18|5844.48|5844.68|5843.98|23
1736917560000|2025-01-15 05:06:00|5845.3|5844.6|5845.43|5844.73|5845.43|5844.73|5845.18|5844.48|11
1736917570000|2025-01-15 05:06:10|5845.3|5844.6|5845.43|5844.73|5845.43|5844.73|5845.3|5844.6|18
1736917580000|2025-01-15 05:06:20|5845.55|5844.85|5845.43|5844.73|5845.55|5844.85|5845.43|5844.73|13
1736917590000|2025-01-15 05:06:30|5845.3|5844.6|5845.3|5844.6|5845.3|5844.6|5845.3|5844.6|19
1736917600000|2025-01-15 05:06:40|5845.43|5844.73|5845.18|5844.48|5845.43|5844.73|5845.18|5844.48|14
1736917620000|2025-01-15 05:07:00|5845.05|5844.35|5845.18|5844.48|5845.18|5844.48|5845.05|5844.35|27
1736917630000|2025-01-15 05:07:10|||||||||3
1736917650000|2025-01-15 05:07:30|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|11
1736917660000|2025-01-15 05:07:40|||||||||4
1736917670000|2025-01-15 05:07:50|5845.55|5844.85|5845.43|5844.73|5845.68|5844.98|5845.43|5844.73|8
1736917680000|2025-01-15 05:08:00|5845.55|5844.85|5845.68|5844.98|5845.68|5844.98|5845.55|5844.85|10
1736917690000|2025-01-15 05:08:10|||||||||1
1736917700000|2025-01-15 05:08:20|||||||||2
1736917710000|2025-01-15 05:08:30|5845.55|5844.85|5845.68|5844.98|5845.68|5844.98|5845.55|5844.85|1
1736917720000|2025-01-15 05:08:40|5845.55|5844.85|5845.43|5844.73|5845.55|5844.85|5845.43|5844.73|26
1736917730000|2025-01-15 05:08:50|5845.68|5844.98|5845.55|5844.85|5845.68|5844.98|5845.55|5844.85|13
1736917740000|2025-01-15 05:09:00|5845.68|5844.98|5845.43|5844.73|5845.68|5844.98|5845.43|5844.73|11
1736917750000|2025-01-15 05:09:10|5845.55|5844.85|5845.43|5844.73|5845.68|5844.98|5845.43|5844.73|5
1736917760000|2025-01-15 05:09:20|5845.3|5844.6|5845.18|5844.48|5845.3|5844.6|5845.18|5844.48|16
1736917770000|2025-01-15 05:09:30|||||||||1
1736917780000|2025-01-15 05:09:40|5845.3|5844.6|5845.18|5844.48|5845.3|5844.6|5845.18|5844.48|8
1736917790000|2025-01-15 05:09:50|5845.3|5844.6|5845.43|5844.73|5845.43|5844.73|5845.3|5844.6|3
1736917820000|2025-01-15 05:10:20|5845.3|5844.6|5845.43|5844.73|5845.43|5844.73|5845.3|5844.6|23
1736917830000|2025-01-15 05:10:30|||||||||1
1736917840000|2025-01-15 05:10:40|5845.55|5844.85|5845.43|5844.73|5845.55|5844.85|5845.43|5844.73|9
1736917850000|2025-01-15 05:10:50|5845.18|5844.48|5845.18|5844.48|5845.18|5844.48|5845.18|5844.48|12
1736917860000|2025-01-15 05:11:00|5845.3|5844.6|5845.18|5844.48|5845.3|5844.6|5845.18|5844.48|4
1736917890000|2025-01-15 05:11:30|||||||||1
1736917910000|2025-01-15 05:11:50|||||||||14
1736917930000|2025-01-15 05:12:10|||||||||23
1736917940000|2025-01-15 05:12:20|||||||||4
1736917950000|2025-01-15 05:12:30|5844.93|5844.23|5844.93|5844.23|5844.93|5844.23|5844.93|5844.23|12
1736917960000|2025-01-15 05:12:40|||||||||3
1736917980000|2025-01-15 05:13:00|||||||||1
1736917990000|2025-01-15 05:13:10|5845.18|5844.48|5845.18|5844.48|5845.18|5844.48|5845.18|5844.48|18
1736918010000|2025-01-15 05:13:30|5845.05|5844.35|5845.18|5844.48|5845.18|5844.48|5844.93|5844.23|14
1736918030000|2025-01-15 05:13:50|5844.93|5844.23|5844.93|5844.23|5844.93|5844.23|5844.93|5844.23|14
1736918050000|2025-01-15 05:14:10|||||||||8
1736918080000|2025-01-15 05:14:40|5845.18|5844.48|5845.18|5844.48|5845.18|5844.48|5845.18|5844.48|10
1736918130000|2025-01-15 05:15:30|5845.3|5844.6|5845.43|5844.73|5845.43|5844.73|5845.3|5844.6|27
1736918140000|2025-01-15 05:15:40|5845.3|5844.6|5845.18|5844.48|5845.3|5844.6|5845.18|5844.48|3
1736918170000|2025-01-15 05:16:10|||||||||11
1736918180000|2025-01-15 05:16:20|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|5845.3|5844.6|19
1736918200000|2025-01-15 05:16:40|5845.68|5844.98|5845.43|5844.73|5845.68|5844.98|5845.43|5844.73|24
1736918210000|2025-01-15 05:16:50|5845.55|5844.85|5845.68|5844.98|5845.68|5844.98|5845.55|5844.85|7
1736918230000|2025-01-15 05:17:10|||||||||3
1736918240000|2025-01-15 05:17:20|5845.55|5844.85|5845.43|5844.73|5845.55|5844.85|5845.43|5844.73|6
1736918250000|2025-01-15 05:17:30|5845.55|5844.85|5845.68|5844.98|5845.68|5844.98|5845.55|5844.85|18
1736918260000|2025-01-15 05:17:40|||||||||4
1736918270000|2025-01-15 05:17:50|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|10
1736918280000|2025-01-15 05:18:00|5845.55|5844.85|5845.68|5844.98|5845.68|5844.98|5845.43|5844.73|11
1736918290000|2025-01-15 05:18:10|5845.55|5844.85|5845.43|5844.73|5845.55|5844.85|5845.43|5844.73|12
1736918300000|2025-01-15 05:18:20|5845.3|5844.6|5845.18|5844.48|5845.3|5844.6|5845.18|5844.48|8
1736918320000|2025-01-15 05:18:40|||||||||3
1736918330000|2025-01-15 05:18:50|5845.05|5844.35|5845.18|5844.48|5845.18|5844.48|5845.05|5844.35|23
1736918340000|2025-01-15 05:19:00|5845.05|5844.35|5844.93|5844.23|5845.05|5844.35|5844.93|5844.23|6
1736918360000|2025-01-15 05:19:20|||||||||8
1736918370000|2025-01-15 05:19:30|||||||||1
1736918400000|2025-01-15 05:20:00|5845.18|5844.48|5845.18|5844.48|5845.18|5844.48|5845.18|5844.48|14
1736918430000|2025-01-15 05:20:30|||||||||1
1736918440000|2025-01-15 05:20:40|5844.93|5844.23|5844.93|5844.23|5844.93|5844.23|5844.93|5844.23|9
1736918450000|2025-01-15 05:20:50|||||||||1
1736918460000|2025-01-15 05:21:00|5844.8|5844.1|5844.68|5843.98|5844.93|5844.23|5844.68|5843.98|9
1736918480000|2025-01-15 05:21:20|||||||||1
1736918510000|2025-01-15 05:21:50|||||||||11
1736918520000|2025-01-15 05:22:00|||||||||1
1736918530000|2025-01-15 05:22:10|||||||||1
1736918540000|2025-01-15 05:22:20|5844.93|5844.23|5844.93|5844.23|5844.93|5844.23|5844.93|5844.23|17
1736918580000|2025-01-15 05:23:00|5844.8|5844.1|5844.93|5844.23|5844.93|5844.23|5844.68|5843.98|11
1736918590000|2025-01-15 05:23:10|5845.18|5844.48|5845.18|5844.48|5845.18|5844.48|5845.18|5844.48|16
1736918630000|2025-01-15 05:23:50|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|11
1736918640000|2025-01-15 05:24:00|5845.68|5844.98|5845.93|5845.23|5845.93|5845.23|5845.43|5844.73|74
1736918660000|2025-01-15 05:24:20|5845.43|5844.73|5845.3|5844.6|5845.43|5844.73|5845.18|5844.48|56
1736918670000|2025-01-15 05:24:30|5845.43|5844.73|5845.3|5844.6|5845.43|5844.73|5845.3|5844.6|3
1736918680000|2025-01-15 05:24:40|5845.18|5844.48|5845.18|5844.48|5845.18|5844.48|5845.18|5844.48|0
1736918690000|2025-01-15 05:24:50|5845.3|5844.6|5845.18|5844.48|5845.3|5844.6|5845.18|5844.48|4
1736918700000|2025-01-15 05:25:00|||||||||2
1736918710000|2025-01-15 05:25:10|||||||||4
1736918720000|2025-01-15 05:25:20|||||||||1
1736918730000|2025-01-15 05:25:30|5844.93|5844.23|5844.93|5844.23|5845.18|5844.48|5844.93|5844.23|10
1736918800000|2025-01-15 05:26:40|||||||||4
1736918810000|2025-01-15 05:26:50|||||||||2
1736918820000|2025-01-15 05:27:00|||||||||4
1736918830000|2025-01-15 05:27:10|||||||||2
1736918840000|2025-01-15 05:27:20|||||||||3
1736918850000|2025-01-15 05:27:30|5845.05|5844.35|5844.93|5844.23|5845.05|5844.35|5844.93|5844.23|18
1736918860000|2025-01-15 05:27:40|5845.18|5844.48|5845.18|5844.48|5845.18|5844.48|5845.18|5844.48|9
1736918870000|2025-01-15 05:27:50|||||||||1
1736918910000|2025-01-15 05:28:30|||||||||14
1736918920000|2025-01-15 05:28:40|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|9
1736918930000|2025-01-15 05:28:50|||||||||4
1736918950000|2025-01-15 05:29:10|5845.68|5844.98|5845.68|5844.98|5845.68|5844.98|5845.68|5844.98|18
1736918960000|2025-01-15 05:29:20|||||||||2
1736918970000|2025-01-15 05:29:30|5845.55|5844.85|5845.68|5844.98|5845.68|5844.98|5845.55|5844.85|15
1736918990000|2025-01-15 05:29:50|5845.55|5844.85|5845.68|5844.98|5845.68|5844.98|5845.55|5844.85|15
1736919010000|2025-01-15 05:30:10|5845.43|5844.73|5845.68|5844.98|5845.68|5844.98|5845.43|5844.73|22
1736919020000|2025-01-15 05:30:20|||||||||1
1736919030000|2025-01-15 05:30:30|5845.8|5845.1|5845.93|5845.23|5845.93|5845.23|5845.8|5845.1|23
1736919040000|2025-01-15 05:30:40|||||||||6
1736919050000|2025-01-15 05:30:50|5846.05|5845.35|5846.18|5845.48|5846.18|5845.48|5846.05|5845.35|7
1736919060000|2025-01-15 05:31:00|5846.43|5845.73|5846.68|5845.98|5846.68|5845.98|5846.43|5845.73|190
1736919070000|2025-01-15 05:31:10|||||||||1
1736919080000|2025-01-15 05:31:20|||||||||6
1736919090000|2025-01-15 05:31:30|5846.43|5845.73|5846.43|5845.73|5846.43|5845.73|5846.43|5845.73|24
1736919130000|2025-01-15 05:32:10|||||||||9
1736919140000|2025-01-15 05:32:20|||||||||1
1736919150000|2025-01-15 05:32:30|||||||||4
1736919160000|2025-01-15 05:32:40|5846.68|5845.98|5846.68|5845.98|5846.68|5845.98|5846.68|5845.98|7
1736919180000|2025-01-15 05:33:00|5846.43|5845.73|5846.43|5845.73|5846.43|5845.73|5846.43|5845.73|30
1736919190000|2025-01-15 05:33:10|5846.3|5845.6|5846.43|5845.73|5846.43|5845.73|5846.18|5845.48|18
1736919200000|2025-01-15 05:33:20|||||||||1
1736919210000|2025-01-15 05:33:30|5846.3|5845.6|5846.18|5845.48|5846.3|5845.6|5846.18|5845.48|11
1736919220000|2025-01-15 05:33:40|||||||||5
1736919230000|2025-01-15 05:33:50|||||||||1
1736919240000|2025-01-15 05:34:00|5846.05|5845.35|5845.93|5845.23|5846.18|5845.48|5845.93|5845.23|29
1736919250000|2025-01-15 05:34:10|5845.68|5844.98|5845.8|5845.1|5845.93|5845.23|5845.68|5844.98|27
1736919260000|2025-01-15 05:34:20|5845.68|5844.98|5845.43|5844.73|5845.68|5844.98|5845.43|5844.73|50
1736919270000|2025-01-15 05:34:30|5845.3|5844.6|5845.18|5844.48|5845.3|5844.6|5845.18|5844.48|4
1736919280000|2025-01-15 05:34:40|5845.3|5844.6|5845.43|5844.73|5845.43|5844.73|5845.3|5844.6|16
1736919290000|2025-01-15 05:34:50|||||||||1
1736919300000|2025-01-15 05:35:00|5845.18|5844.48|5845.18|5844.48|5845.18|5844.48|5845.18|5844.48|10
1736919310000|2025-01-15 05:35:10|||||||||18
1736919320000|2025-01-15 05:35:20|5845.3|5844.6|5845.43|5844.73|5845.43|5844.73|5845.18|5844.48|4
1736919340000|2025-01-15 05:35:40|5845.3|5844.6|5845.18|5844.48|5845.3|5844.6|5845.18|5844.48|7
1736919360000|2025-01-15 05:36:00|5845.3|5844.6|5845.43|5844.73|5845.43|5844.73|5845.3|5844.6|2
1736919380000|2025-01-15 05:36:20|||||||||4
1736919420000|2025-01-15 05:37:00|5845.18|5844.48|5845.18|5844.48|5845.18|5844.48|5845.18|5844.48|5
1736919460000|2025-01-15 05:37:40|5845.3|5844.6|5845.43|5844.73|5845.43|5844.73|5845.3|5844.6|16
1736919470000|2025-01-15 05:37:50|||||||||2
1736919490000|2025-01-15 05:38:10|5845.3|5844.6|5845.18|5844.48|5845.3|5844.6|5845.18|5844.48|12
1736919500000|2025-01-15 05:38:20|5845.3|5844.6|5845.43|5844.73|5845.43|5844.73|5845.3|5844.6|3
1736919510000|2025-01-15 05:38:30|5845.18|5844.48|5845.43|5844.73|5845.43|5844.73|5845.18|5844.48|17
1736919530000|2025-01-15 05:38:50|||||||||1
1736919550000|2025-01-15 05:39:10|||||||||3
1736919560000|2025-01-15 05:39:20|5845.3|5844.6|5845.3|5844.6|5845.3|5844.6|5845.3|5844.6|4
1736919570000|2025-01-15 05:39:30|5845.43|5844.73|5845.3|5844.6|5845.43|5844.73|5845.3|5844.6|6
1736919580000|2025-01-15 05:39:40|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|3
1736919590000|2025-01-15 05:39:50|||||||||1
1736919600000|2025-01-15 05:40:00|5845.3|5844.6|5845.18|5844.48|5845.43|5844.73|5845.18|5844.48|8
1736919610000|2025-01-15 05:40:10|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|6
1736919630000|2025-01-15 05:40:30|5845.3|5844.6|5845.18|5844.48|5845.3|5844.6|5845.18|5844.48|6
1736919660000|2025-01-15 05:41:00|||||||||4
1736919680000|2025-01-15 05:41:20|5845.3|5844.6|5845.18|5844.48|5845.3|5844.6|5845.18|5844.48|11
1736919720000|2025-01-15 05:42:00|||||||||3
1736919730000|2025-01-15 05:42:10|5845.05|5844.35|5844.93|5844.23|5845.05|5844.35|5844.93|5844.23|16
1736919750000|2025-01-15 05:42:30|5845.05|5844.35|5845.18|5844.48|5845.18|5844.48|5845.05|5844.35|5
1736919790000|2025-01-15 05:43:10|5845.43|5844.73|5845.18|5844.48|5845.43|5844.73|5845.18|5844.48|7
1736919800000|2025-01-15 05:43:20|5845.3|5844.6|5845.18|5844.48|5845.3|5844.6|5845.18|5844.48|7
1736919810000|2025-01-15 05:43:30|||||||||1
1736919820000|2025-01-15 05:43:40|5845.43|5844.73|5845.68|5844.98|5845.68|5844.98|5845.43|5844.73|21
1736919830000|2025-01-15 05:43:50|5845.55|5844.85|5845.68|5844.98|5845.68|5844.98|5845.43|5844.73|18
1736919840000|2025-01-15 05:44:00|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|3
1736919850000|2025-01-15 05:44:10|||||||||1
1736919870000|2025-01-15 05:44:30|||||||||29
1736919890000|2025-01-15 05:44:50|5845.55|5844.85|5845.43|5844.73|5845.55|5844.85|5845.43|5844.73|4
1736919900000|2025-01-15 05:45:00|5845.55|5844.85|5845.55|5844.85|5845.68|5844.98|5845.55|5844.85|6
1736919910000|2025-01-15 05:45:10|5845.68|5844.98|5845.68|5844.98|5845.68|5844.98|5845.68|5844.98|0
1736919950000|2025-01-15 05:45:50|5845.93|5845.23|5845.93|5845.23|5845.93|5845.23|5845.93|5845.23|31
1736919960000|2025-01-15 05:46:00|||||||||2
1736920020000|2025-01-15 05:47:00|||||||||2
1736920050000|2025-01-15 05:47:30|||||||||1
1736920090000|2025-01-15 05:48:10|5845.8|5845.1|5845.68|5844.98|5845.8|5845.1|5845.68|5844.98|25
1736920130000|2025-01-15 05:48:50|||||||||4
1736920240000|2025-01-15 05:50:40|||||||||5
1736920260000|2025-01-15 05:51:00|||||||||20
1736920270000|2025-01-15 05:51:10|5845.55|5844.85|5845.68|5844.98|5845.68|5844.98|5845.43|5844.73|16
1736920280000|2025-01-15 05:51:20|5845.55|5844.85|5845.43|5844.73|5845.55|5844.85|5845.43|5844.73|5
1736920360000|2025-01-15 05:52:40|||||||||3
1736920370000|2025-01-15 05:52:50|5845.55|5844.85|5845.68|5844.98|5845.68|5844.98|5845.55|5844.85|17
1736920400000|2025-01-15 05:53:20|||||||||3
1736920420000|2025-01-15 05:53:40|5845.8|5845.1|5845.93|5845.23|5845.93|5845.23|5845.8|5845.1|13
1736920430000|2025-01-15 05:53:50|||||||||15
1736920440000|2025-01-15 05:54:00|5845.68|5844.98|5845.68|5844.98|5845.68|5844.98|5845.68|5844.98|15
1736920470000|2025-01-15 05:54:30|||||||||2
1736920520000|2025-01-15 05:55:20|5845.8|5845.1|5845.68|5844.98|5845.8|5845.1|5845.68|5844.98|14
1736920530000|2025-01-15 05:55:30|5845.8|5845.1|5845.8|5845.1|5845.8|5845.1|5845.8|5845.1|15
1736920540000|2025-01-15 05:55:40|5845.68|5844.98|5845.68|5844.98|5845.68|5844.98|5845.68|5844.98|0
1736920560000|2025-01-15 05:56:00|||||||||1
1736920590000|2025-01-15 05:56:30|5845.55|5844.85|5845.43|5844.73|5845.55|5844.85|5845.43|5844.73|14
1736920600000|2025-01-15 05:56:40|5845.55|5844.85|5845.68|5844.98|5845.68|5844.98|5845.55|5844.85|10
1736920610000|2025-01-15 05:56:50|5845.55|5844.85|5845.43|5844.73|5845.55|5844.85|5845.43|5844.73|4
1736920620000|2025-01-15 05:57:00|||||||||1
1736920630000|2025-01-15 05:57:10|5845.55|5844.85|5845.55|5844.85|5845.55|5844.85|5845.55|5844.85|3
1736920640000|2025-01-15 05:57:20|5845.68|5844.98|5845.43|5844.73|5845.68|5844.98|5845.43|5844.73|2
1736920650000|2025-01-15 05:57:30|||||||||1
1736920670000|2025-01-15 05:57:50|5845.3|5844.6|5845.43|5844.73|5845.43|5844.73|5845.18|5844.48|14
1736920680000|2025-01-15 05:58:00|||||||||11
1736920690000|2025-01-15 05:58:10|||||||||1
1736920700000|2025-01-15 05:58:20|5845.18|5844.48|5845.43|5844.73|5845.43|5844.73|5845.18|5844.48|10
1736920710000|2025-01-15 05:58:30|||||||||2
1736920720000|2025-01-15 05:58:40|||||||||4
1736920740000|2025-01-15 05:59:00|5845.3|5844.6|5845.18|5844.48|5845.43|5844.73|5845.18|5844.48|10
1736920750000|2025-01-15 05:59:10|5845.3|5844.6|5845.43|5844.73|5845.43|5844.73|5845.3|5844.6|4
1736920770000|2025-01-15 05:59:30|5845.18|5844.48|5845.18|5844.48|5845.43|5844.73|5845.18|5844.48|10
1736920800000|2025-01-15 06:00:00|5845.3|5844.6|5845.43|5844.73|5845.43|5844.73|5845.18|5844.48|18
1736920810000|2025-01-15 06:00:10|5845.68|5844.98|5845.68|5844.98|5845.68|5844.98|5845.55|5844.85|23
1736920840000|2025-01-15 06:00:40|5845.55|5844.85|5845.68|5844.98|5845.68|5844.98|5845.43|5844.73|8
1736920890000|2025-01-15 06:01:30|5845.55|5844.85|5845.43|5844.73|5845.55|5844.85|5845.43|5844.73|20
1736920900000|2025-01-15 06:01:40|5845.3|5844.6|5845.43|5844.73|5845.43|5844.73|5845.3|5844.6|13
1736920940000|2025-01-15 06:02:20|5845.3|5844.6|5845.18|5844.48|5845.3|5844.6|5845.18|5844.48|7
1736920950000|2025-01-15 06:02:30|||||||||4
1736920970000|2025-01-15 06:02:50|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|5845.18|5844.48|12
1736921010000|2025-01-15 06:03:30|5845.3|5844.6|5845.43|5844.73|5845.43|5844.73|5845.18|5844.48|17
1736921050000|2025-01-15 06:04:10|5845.68|5844.98|5845.68|5844.98|5845.68|5844.98|5845.68|5844.98|11
1736921060000|2025-01-15 06:04:20|5845.55|5844.85|5845.55|5844.85|5845.55|5844.85|5845.55|5844.85|5
1736921070000|2025-01-15 06:04:30|5845.68|5844.98|5845.68|5844.98|5845.68|5844.98|5845.55|5844.85|4
1736921080000|2025-01-15 06:04:40|5845.55|5844.85|5845.68|5844.98|5845.68|5844.98|5845.55|5844.85|2
1736921100000|2025-01-15 06:05:00|5845.8|5845.1|5845.93|5845.23|5845.93|5845.23|5845.8|5845.1|14
1736921110000|2025-01-15 06:05:10|5845.8|5845.1|5845.68|5844.98|5845.8|5845.1|5845.68|5844.98|4
1736921160000|2025-01-15 06:06:00|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|7
1736921190000|2025-01-15 06:06:30|||||||||10
1736921210000|2025-01-15 06:06:50|5845.18|5844.48|5845.18|5844.48|5845.18|5844.48|5845.18|5844.48|7
1736921220000|2025-01-15 06:07:00|||||||||1
1736921230000|2025-01-15 06:07:10|5845.3|5844.6|5845.43|5844.73|5845.43|5844.73|5845.3|5844.6|15
1736921240000|2025-01-15 06:07:20|5845.3|5844.6|5845.18|5844.48|5845.43|5844.73|5845.18|5844.48|12
1736921250000|2025-01-15 06:07:30|||||||||7
1736921270000|2025-01-15 06:07:50|5845.3|5844.6|5845.18|5844.48|5845.3|5844.6|5845.18|5844.48|7
1736921280000|2025-01-15 06:08:00|5844.93|5844.23|5844.93|5844.23|5844.93|5844.23|5844.93|5844.23|97
1736921350000|2025-01-15 06:09:10|5845.05|5844.35|5845.18|5844.48|5845.18|5844.48|5845.05|5844.35|9
1736921360000|2025-01-15 06:09:20|5845.05|5844.35|5845.05|5844.35|5845.05|5844.35|5845.05|5844.35|11
1736921370000|2025-01-15 06:09:30|5845.18|5844.48|5845.18|5844.48|5845.18|5844.48|5845.18|5844.48|7
1736921390000|2025-01-15 06:09:50|5845.05|5844.35|5844.93|5844.23|5845.05|5844.35|5844.93|5844.23|5
1736921400000|2025-01-15 06:10:00|||||||||6
1736921410000|2025-01-15 06:10:10|||||||||7
1736921430000|2025-01-15 06:10:30|5844.8|5844.1|5844.93|5844.23|5845.18|5844.48|5844.8|5844.1|115
1736921440000|2025-01-15 06:10:40|||||||||3
1736921450000|2025-01-15 06:10:50|5845.05|5844.35|5845.05|5844.35|5845.05|5844.35|5845.05|5844.35|15
1736921460000|2025-01-15 06:11:00|5844.93|5844.23|5844.93|5844.23|5844.93|5844.23|5844.93|5844.23|1
1736921470000|2025-01-15 06:11:10|5845.18|5844.48|5845.18|5844.48|5845.18|5844.48|5845.18|5844.48|2
1736921490000|2025-01-15 06:11:30|5845.3|5844.6|5845.18|5844.48|5845.3|5844.6|5845.18|5844.48|10
1736921520000|2025-01-15 06:12:00|||||||||3
1736921550000|2025-01-15 06:12:30|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|59
1736921580000|2025-01-15 06:13:00|5845.3|5844.6|5845.43|5844.73|5845.43|5844.73|5845.18|5844.48|21
1736921590000|2025-01-15 06:13:10|5845.18|5844.48|5845.3|5844.6|5845.43|5844.73|5845.18|5844.48|12
1736921600000|2025-01-15 06:13:20|5845.43|5844.73|5845.18|5844.48|5845.43|5844.73|5845.18|5844.48|12
1736921620000|2025-01-15 06:13:40|||||||||5
1736921630000|2025-01-15 06:13:50|5845.05|5844.35|5844.93|5844.23|5845.05|5844.35|5844.93|5844.23|9
1736921650000|2025-01-15 06:14:10|||||||||6
1736921690000|2025-01-15 06:14:50|5845.05|5844.35|5844.93|5844.23|5845.05|5844.35|5844.93|5844.23|11
1736921700000|2025-01-15 06:15:00|5845.18|5844.48|5845.18|5844.48|5845.18|5844.48|5845.18|5844.48|7
1736921710000|2025-01-15 06:15:10|||||||||4
1736921720000|2025-01-15 06:15:20|5845.3|5844.6|5845.43|5844.73|5845.43|5844.73|5845.3|5844.6|8
1736921730000|2025-01-15 06:15:30|||||||||1
1736921760000|2025-01-15 06:16:00|5845.55|5844.85|5845.68|5844.98|5845.68|5844.98|5845.55|5844.85|6
1736921770000|2025-01-15 06:16:10|||||||||2
1736921780000|2025-01-15 06:16:20|||||||||5
1736921800000|2025-01-15 06:16:40|5845.8|5845.1|5845.68|5844.98|5845.93|5845.23|5845.68|5844.98|81
1736921810000|2025-01-15 06:16:50|5845.8|5845.1|5845.68|5844.98|5845.93|5845.23|5845.68|5844.98|19
1736921820000|2025-01-15 06:17:00|5845.93|5845.23|5845.93|5845.23|5845.93|5845.23|5845.93|5845.23|7
1736921830000|2025-01-15 06:17:10|5845.8|5845.1|5845.68|5844.98|5845.93|5845.23|5845.68|5844.98|20
1736921840000|2025-01-15 06:17:20|5845.93|5845.23|5845.93|5845.23|5845.93|5845.23|5845.93|5845.23|7
1736921850000|2025-01-15 06:17:30|5845.8|5845.1|5845.8|5845.1|5845.8|5845.1|5845.8|5845.1|2
1736921860000|2025-01-15 06:17:40|5845.93|5845.23|5845.93|5845.23|5845.93|5845.23|5845.93|5845.23|1
1736921870000|2025-01-15 06:17:50|||||||||1
1736921880000|2025-01-15 06:18:00|||||||||4
1736921910000|2025-01-15 06:18:30|||||||||1
1736921930000|2025-01-15 06:18:50|||||||||1
1736921940000|2025-01-15 06:19:00|5845.68|5844.98|5845.68|5844.98|5845.68|5844.98|5845.68|5844.98|44
1736921950000|2025-01-15 06:19:10|||||||||13
1736921970000|2025-01-15 06:19:30|||||||||7
1736921980000|2025-01-15 06:19:40|||||||||1
1736922000000|2025-01-15 06:20:00|5845.93|5845.23|5845.93|5845.23|5845.93|5845.23|5845.93|5845.23|23
1736922040000|2025-01-15 06:20:40|5846.18|5845.48|5846.18|5845.48|5846.18|5845.48|5846.18|5845.48|32
1736922050000|2025-01-15 06:20:50|5846.43|5845.73|5846.43|5845.73|5846.43|5845.73|5846.18|5845.48|27
1736922070000|2025-01-15 06:21:10|5846.55|5845.85|5846.68|5845.98|5846.68|5845.98|5846.43|5845.73|22
1736922080000|2025-01-15 06:21:20|5846.55|5845.85|5846.43|5845.73|5846.55|5845.85|5846.43|5845.73|23
1736922090000|2025-01-15 06:21:30|||||||||4
1736922130000|2025-01-15 06:22:10|5846.55|5845.85|5846.68|5845.98|5846.68|5845.98|5846.55|5845.85|36
1736922140000|2025-01-15 06:22:20|||||||||1
1736922180000|2025-01-15 06:23:00|5846.55|5845.85|5846.43|5845.73|5846.55|5845.85|5846.43|5845.73|64
1736922190000|2025-01-15 06:23:10|5846.68|5845.98|5846.68|5845.98|5846.68|5845.98|5846.68|5845.98|10
1736922200000|2025-01-15 06:23:20|||||||||1
1736922210000|2025-01-15 06:23:30|||||||||160
1736922220000|2025-01-15 06:23:40|5846.43|5845.73|5846.43|5845.73|5846.68|5845.98|5846.43|5845.73|51
1736922230000|2025-01-15 06:23:50|5846.68|5845.98|5846.68|5845.98|5846.68|5845.98|5846.68|5845.98|4
1736922250000|2025-01-15 06:24:10|||||||||8
1736922260000|2025-01-15 06:24:20|5846.8|5846.1|5846.93|5846.23|5846.93|5846.23|5846.8|5846.1|11
1736922270000|2025-01-15 06:24:30|||||||||3
1736922280000|2025-01-15 06:24:40|5846.8|5846.1|5846.68|5845.98|5846.8|5846.1|5846.68|5845.98|29
1736922300000|2025-01-15 06:25:00|5846.8|5846.1|5846.93|5846.23|5846.93|5846.23|5846.8|5846.1|22
1736922340000|2025-01-15 06:25:40|||||||||3
1736922350000|2025-01-15 06:25:50|||||||||1
1736922410000|2025-01-15 06:26:50|||||||||1
1736922430000|2025-01-15 06:27:10|||||||||1
1736922440000|2025-01-15 06:27:20|||||||||11
1736922460000|2025-01-15 06:27:40|||||||||3
1736922490000|2025-01-15 06:28:10|||||||||1
1736922520000|2025-01-15 06:28:40|||||||||5
1736922540000|2025-01-15 06:29:00|||||||||30
1736922550000|2025-01-15 06:29:10|||||||||9
1736922560000|2025-01-15 06:29:20|||||||||2
1736922590000|2025-01-15 06:29:50|||||||||9
1736922610000|2025-01-15 06:30:10|||||||||49
1736922620000|2025-01-15 06:30:20|5847.05|5846.35|5847.18|5846.48|5847.18|5846.48|5847.05|5846.35|83
1736922630000|2025-01-15 06:30:30|||||||||19
1736922640000|2025-01-15 06:30:40|||||||||14
1736922670000|2025-01-15 06:31:10|5847.05|5846.35|5846.93|5846.23|5847.05|5846.35|5846.93|5846.23|33
1736922710000|2025-01-15 06:31:50|||||||||7
1736922740000|2025-01-15 06:32:20|||||||||1
1736922780000|2025-01-15 06:33:00|5846.8|5846.1|5846.68|5845.98|5846.8|5846.1|5846.68|5845.98|22
1736922800000|2025-01-15 06:33:20|5846.93|5846.23|5846.93|5846.23|5846.93|5846.23|5846.93|5846.23|13
1736922810000|2025-01-15 06:33:30|5846.8|5846.1|5846.8|5846.1|5846.8|5846.1|5846.68|5845.98|16
1736922820000|2025-01-15 06:33:40|5846.93|5846.23|5846.93|5846.23|5846.93|5846.23|5846.93|5846.23|0
1736922840000|2025-01-15 06:34:00|||||||||4
1736922850000|2025-01-15 06:34:10|5846.8|5846.1|5846.68|5845.98|5846.8|5846.1|5846.68|5845.98|10
1736922860000|2025-01-15 06:34:20|||||||||6
1736922880000|2025-01-15 06:34:40|5846.93|5846.23|5847.18|5846.48|5847.18|5846.48|5846.93|5846.23|29
1736922910000|2025-01-15 06:35:10|||||||||3
1736922920000|2025-01-15 06:35:20|5846.93|5846.23|5847.18|5846.48|5847.18|5846.48|5846.93|5846.23|14
1736922980000|2025-01-15 06:36:20|5847.43|5846.73|5847.43|5846.73|5847.43|5846.73|5847.43|5846.73|25
1736923000000|2025-01-15 06:36:40|||||||||17
1736923030000|2025-01-15 06:37:10|||||||||4
1736923050000|2025-01-15 06:37:30|||||||||2
1736923060000|2025-01-15 06:37:40|5847.55|5846.85|5847.68|5846.98|5847.68|5846.98|5847.55|5846.85|72
1736923070000|2025-01-15 06:37:50|||||||||4
1736923080000|2025-01-15 06:38:00|||||||||81
1736923090000|2025-01-15 06:38:10|||||||||37
1736923100000|2025-01-15 06:38:20|||||||||20
1736923110000|2025-01-15 06:38:30|||||||||2
1736923120000|2025-01-15 06:38:40|||||||||16
1736923150000|2025-01-15 06:39:10|||||||||1
1736923160000|2025-01-15 06:39:20|5847.43|5846.73|5847.43|5846.73|5847.43|5846.73|5847.43|5846.73|45
1736923200000|2025-01-15 06:40:00|5847.18|5846.48|5847.18|5846.48|5847.18|5846.48|5847.18|5846.48|29
1736923230000|2025-01-15 06:40:30|5847.43|5846.73|5847.18|5846.48|5847.43|5846.73|5847.18|5846.48|37
1736923250000|2025-01-15 06:40:50|5847.05|5846.35|5846.93|5846.23|5847.05|5846.35|5846.93|5846.23|22
1736923260000|2025-01-15 06:41:00|5847.05|5846.35|5847.43|5846.73|5847.43|5846.73|5847.05|5846.35|27
1736923290000|2025-01-15 06:41:30|||||||||1
1736923310000|2025-01-15 06:41:50|||||||||1
1736923330000|2025-01-15 06:42:10|5847.68|5846.98|5847.68|5846.98|5847.68|5846.98|5847.68|5846.98|18
1736923370000|2025-01-15 06:42:50|5847.93|5847.23|5847.93|5847.23|5847.93|5847.23|5847.93|5847.23|103
1736923380000|2025-01-15 06:43:00|||||||||2
1736923400000|2025-01-15 06:43:20|||||||||127
1736923430000|2025-01-15 06:43:50|5847.68|5846.98|5847.68|5846.98|5847.68|5846.98|5847.68|5846.98|10
1736923440000|2025-01-15 06:44:00|||||||||1
1736923450000|2025-01-15 06:44:10|||||||||22
1736923470000|2025-01-15 06:44:30|5847.93|5847.23|5847.93|5847.23|5847.93|5847.23|5847.93|5847.23|9
1736923490000|2025-01-15 06:44:50|5847.8|5847.1|5847.68|5846.98|5847.8|5847.1|5847.68|5846.98|19
1736923500000|2025-01-15 06:45:00|5847.93|5847.23|5847.93|5847.23|5847.93|5847.23|5847.93|5847.23|11
1736923520000|2025-01-15 06:45:20|||||||||1
1736923570000|2025-01-15 06:46:10|5847.68|5846.98|5847.93|5847.23|5847.93|5847.23|5847.68|5846.98|67
1736923610000|2025-01-15 06:46:50|5847.8|5847.1|5847.68|5846.98|5847.8|5847.1|5847.68|5846.98|24
1736923630000|2025-01-15 06:47:10|5847.43|5846.73|5847.43|5846.73|5847.43|5846.73|5847.43|5846.73|10
1736923640000|2025-01-15 06:47:20|||||||||3
1736923690000|2025-01-15 06:48:10|5847.3|5846.6|5847.43|5846.73|5847.43|5846.73|5847.18|5846.48|32
1736923730000|2025-01-15 06:48:50|5847.3|5846.6|5847.43|5846.73|5847.43|5846.73|5847.3|5846.6|31
1736923780000|2025-01-15 06:49:40|||||||||4
1736923820000|2025-01-15 06:50:20|||||||||1
1736923840000|2025-01-15 06:50:40|5847.68|5846.98|5847.68|5846.98|5847.68|5846.98|5847.68|5846.98|21
1736923850000|2025-01-15 06:50:50|5847.55|5846.85|5847.68|5846.98|5847.68|5846.98|5847.55|5846.85|52
1736923860000|2025-01-15 06:51:00|||||||||6
1736923920000|2025-01-15 06:52:00|5847.55|5846.85|5847.68|5846.98|5847.68|5846.98|5847.55|5846.85|15
1736923930000|2025-01-15 06:52:10|5847.93|5847.23|5847.93|5847.23|5847.93|5847.23|5847.93|5847.23|10
1736923940000|2025-01-15 06:52:20|5847.8|5847.1|5847.93|5847.23|5847.93|5847.23|5847.8|5847.1|28
1736923950000|2025-01-15 06:52:30|||||||||2
1736923970000|2025-01-15 06:52:50|5847.8|5847.1|5847.93|5847.23|5847.93|5847.23|5847.8|5847.1|30
1736923980000|2025-01-15 06:53:00|5847.8|5847.1|5847.68|5846.98|5847.93|5847.23|5847.68|5846.98|11
1736923990000|2025-01-15 06:53:10|||||||||1
1736924010000|2025-01-15 06:53:30|||||||||2
1736924030000|2025-01-15 06:53:50|||||||||13
1736924050000|2025-01-15 06:54:10|||||||||5
1736924060000|2025-01-15 06:54:20|5847.55|5846.85|5847.43|5846.73|5847.55|5846.85|5847.43|5846.73|14
1736924070000|2025-01-15 06:54:30|5847.55|5846.85|5847.43|5846.73|5847.55|5846.85|5847.43|5846.73|5
1736924100000|2025-01-15 06:55:00|5847.3|5846.6|5847.18|5846.48|5847.43|5846.73|5847.18|5846.48|24
1736924110000|2025-01-15 06:55:10|||||||||9
1736924160000|2025-01-15 06:56:00|5847.05|5846.35|5847.18|5846.48|5847.18|5846.48|5847.05|5846.35|46
1736924170000|2025-01-15 06:56:10|||||||||9
1736924180000|2025-01-15 06:56:20|5847.05|5846.35|5847.18|5846.48|5847.18|5846.48|5847.05|5846.35|5
1736924190000|2025-01-15 06:56:30|5847.05|5846.35|5846.93|5846.23|5847.05|5846.35|5846.93|5846.23|3
1736924200000|2025-01-15 06:56:40|5847.05|5846.35|5846.93|5846.23|5847.05|5846.35|5846.93|5846.23|16
1736924230000|2025-01-15 06:57:10|5846.8|5846.1|5846.68|5845.98|5846.8|5846.1|5846.68|5845.98|28
1736924270000|2025-01-15 06:57:50|||||||||13
1736924310000|2025-01-15 06:58:30|||||||||5
1736924320000|2025-01-15 06:58:40|||||||||2
1736924340000|2025-01-15 06:59:00|5846.93|5846.23|5846.93|5846.23|5846.93|5846.23|5846.93|5846.23|24
1736924350000|2025-01-15 06:59:10|5846.8|5846.1|5846.93|5846.23|5846.93|5846.23|5846.68|5845.98|38
1736924360000|2025-01-15 06:59:20|5847.18|5846.48|5847.18|5846.48|5847.18|5846.48|5847.18|5846.48|6
1736924370000|2025-01-15 06:59:30|||||||||1
1736924380000|2025-01-15 06:59:40|||||||||2
1736924390000|2025-01-15 06:59:50|||||||||7
1736924400000|2025-01-15 07:00:00|5847.3|5846.6|5847.93|5847.23|5847.93|5847.23|5847.18|5846.48|137
1736924410000|2025-01-15 07:00:10|5848.18|5847.48|5848.43|5847.73|5848.43|5847.73|5848.18|5847.48|148
1736924420000|2025-01-15 07:00:20|5848.3|5847.6|5848.18|5847.48|5848.3|5847.6|5848.05|5847.35|96
1736924430000|2025-01-15 07:00:30|5848.43|5847.73|5848.3|5847.6|5848.43|5847.73|5848.3|5847.6|21
1736924440000|2025-01-15 07:00:40|5848.18|5847.48|5848.3|5847.6|5848.3|5847.6|5848.18|5847.48|14
1736924450000|2025-01-15 07:00:50|5848.43|5847.73|5848.43|5847.73|5848.43|5847.73|5848.05|5847.35|49
1736924460000|2025-01-15 07:01:00|5848.3|5847.6|5848.18|5847.48|5848.43|5847.73|5848.18|5847.48|15
1736924470000|2025-01-15 07:01:10|5848.43|5847.73|5848.18|5847.48|5848.43|5847.73|5848.18|5847.48|14
1736924480000|2025-01-15 07:01:20|||||||||10
1736924490000|2025-01-15 07:01:30|||||||||30
1736924500000|2025-01-15 07:01:40|5848.3|5847.6|5848.18|5847.48|5848.43|5847.73|5848.18|5847.48|34
1736924510000|2025-01-15 07:01:50|5847.93|5847.23|5847.8|5847.1|5847.93|5847.23|5847.8|5847.1|51
1736924520000|2025-01-15 07:02:00|5847.68|5846.98|5847.93|5847.23|5847.93|5847.23|5847.68|5846.98|23
1736924530000|2025-01-15 07:02:10|5848.05|5847.35|5848.3|5847.6|5848.3|5847.6|5848.05|5847.35|19
1736924540000|2025-01-15 07:02:20|5848.43|5847.73|5848.43|5847.73|5848.43|5847.73|5848.18|5847.48|23
1736924550000|2025-01-15 07:02:30|5848.18|5847.48|5848.18|5847.48|5848.43|5847.73|5848.18|5847.48|27
1736924560000|2025-01-15 07:02:40|5847.93|5847.23|5847.93|5847.23|5847.93|5847.23|5847.93|5847.23|13
1736924570000|2025-01-15 07:02:50|||||||||19
1736924580000|2025-01-15 07:03:00|5848.18|5847.48|5848.18|5847.48|5848.18|5847.48|5848.18|5847.48|36
1736924590000|2025-01-15 07:03:10|5848.05|5847.35|5847.93|5847.23|5848.18|5847.48|5847.93|5847.23|42
1736924610000|2025-01-15 07:03:30|||||||||3
1736924620000|2025-01-15 07:03:40|5847.68|5846.98|5847.93|5847.23|5847.93|5847.23|5847.68|5846.98|12
1736924630000|2025-01-15 07:03:50|||||||||2
1736924640000|2025-01-15 07:04:00|||||||||14
1736924650000|2025-01-15 07:04:10|5848.18|5847.48|5848.18|5847.48|5848.18|5847.48|5848.18|5847.48|33
1736924690000|2025-01-15 07:04:50|5847.93|5847.23|5848.18|5847.48|5848.18|5847.48|5847.93|5847.23|96
1736924700000|2025-01-15 07:05:00|||||||||3
1736924730000|2025-01-15 07:05:30|5848.05|5847.35|5847.93|5847.23|5848.05|5847.35|5847.93|5847.23|17
1736924740000|2025-01-15 07:05:40|||||||||3
1736924750000|2025-01-15 07:05:50|5848.18|5847.48|5848.18|5847.48|5848.18|5847.48|5848.05|5847.35|52
1736924760000|2025-01-15 07:06:00|5848.3|5847.6|5848.18|5847.48|5848.3|5847.6|5848.18|5847.48|51
1736924770000|2025-01-15 07:06:10|||||||||1
1736924800000|2025-01-15 07:06:40|||||||||2
1736924820000|2025-01-15 07:07:00|||||||||4
1736924830000|2025-01-15 07:07:10|5848.3|5847.6|5848.18|5847.48|5848.3|5847.6|5848.18|5847.48|26
1736924840000|2025-01-15 07:07:20|5847.93|5847.23|5847.93|5847.23|5847.93|5847.23|5847.93|5847.23|33
1736924850000|2025-01-15 07:07:30|5848.05|5847.35|5848.05|5847.35|5848.18|5847.48|5848.05|5847.35|19
1736924860000|2025-01-15 07:07:40|5848.18|5847.48|5847.93|5847.23|5848.18|5847.48|5847.93|5847.23|3
1736924870000|2025-01-15 07:07:50|5848.05|5847.35|5847.93|5847.23|5848.18|5847.48|5847.93|5847.23|54
1736924890000|2025-01-15 07:08:10|5848.18|5847.48|5848.18|5847.48|5848.18|5847.48|5848.18|5847.48|11
1736924900000|2025-01-15 07:08:20|5848.3|5847.6|5847.68|5846.98|5848.3|5847.6|5847.68|5846.98|146
1736924910000|2025-01-15 07:08:30|5847.8|5847.1|5847.68|5846.98|5847.8|5847.1|5847.68|5846.98|14
1736924930000|2025-01-15 07:08:50|5847.55|5846.85|5847.68|5846.98|5847.68|5846.98|5847.55|5846.85|7
1736924940000|2025-01-15 07:09:00|5847.55|5846.85|5847.68|5846.98|5847.68|5846.98|5847.55|5846.85|37
1736924950000|2025-01-15 07:09:10|5847.55|5846.85|5847.93|5847.23|5847.93|5847.23|5847.55|5846.85|17
1736924960000|2025-01-15 07:09:20|5848.05|5847.35|5848.05|5847.35|5848.05|5847.35|5848.05|5847.35|4
1736924970000|2025-01-15 07:09:30|5847.93|5847.23|5847.93|5847.23|5847.93|5847.23|5847.93|5847.23|0
1736924980000|2025-01-15 07:09:40|5848.05|5847.35|5848.18|5847.48|5848.18|5847.48|5848.05|5847.35|9
1736924990000|2025-01-15 07:09:50|5847.93|5847.23|5848.18|5847.48|5848.18|5847.48|5847.93|5847.23|11
1736925020000|2025-01-15 07:10:20|5848.3|5847.6|5848.3|5847.6|5848.3|5847.6|5848.3|5847.6|15
1736925030000|2025-01-15 07:10:30|5848.18|5847.48|5848.18|5847.48|5848.18|5847.48|5848.18|5847.48|0
1736925040000|2025-01-15 07:10:40|5848.3|5847.6|5848.3|5847.6|5848.3|5847.6|5848.3|5847.6|9
1736925050000|2025-01-15 07:10:50|5848.43|5847.73|5848.3|5847.6|5848.43|5847.73|5848.3|5847.6|10
1736925060000|2025-01-15 07:11:00|5848.18|5847.48|5848.18|5847.48|5848.18|5847.48|5847.93|5847.23|24
1736925080000|2025-01-15 07:11:20|||||||||1
1736925100000|2025-01-15 07:11:40|5848.3|5847.6|5848.43|5847.73|5848.43|5847.73|5848.3|5847.6|30
1736925110000|2025-01-15 07:11:50|5848.18|5847.48|5848.18|5847.48|5848.18|5847.48|5848.18|5847.48|5
1736925120000|2025-01-15 07:12:00|5848.3|5847.6|5848.43|5847.73|5848.43|5847.73|5848.3|5847.6|4
1736925130000|2025-01-15 07:12:10|5848.3|5847.6|5848.18|5847.48|5848.3|5847.6|5848.18|5847.48|3
1736925140000|2025-01-15 07:12:20|||||||||2
1736925170000|2025-01-15 07:12:50|||||||||17
1736925210000|2025-01-15 07:13:30|||||||||1
1736925230000|2025-01-15 07:13:50|5848.3|5847.6|5848.3|5847.6|5848.3|5847.6|5848.18|5847.48|56
1736925240000|2025-01-15 07:14:00|5848.43|5847.73|5848.3|5847.6|5848.43|5847.73|5848.3|5847.6|11
1736925250000|2025-01-15 07:14:10|5848.43|5847.73|5848.43|5847.73|5848.43|5847.73|5848.3|5847.6|4
1736925290000|2025-01-15 07:14:50|||||||||3
1736925310000|2025-01-15 07:15:10|||||||||2
1736925320000|2025-01-15 07:15:20|||||||||1
1736925360000|2025-01-15 07:16:00|5848.18|5847.48|5848.18|5847.48|5848.3|5847.6|5848.18|5847.48|76
1736925370000|2025-01-15 07:16:10|5848.43|5847.73|5848.43|5847.73|5848.43|5847.73|5848.43|5847.73|196
1736925390000|2025-01-15 07:16:30|5848.55|5847.85|5848.43|5847.73|5848.55|5847.85|5848.43|5847.73|39
1736925440000|2025-01-15 07:17:20|5848.55|5847.85|5848.68|5847.98|5848.68|5847.98|5848.55|5847.85|15
1736925470000|2025-01-15 07:17:50|||||||||3
1736925480000|2025-01-15 07:18:00|||||||||31
1736925510000|2025-01-15 07:18:30|||||||||2
1736925520000|2025-01-15 07:18:40|||||||||1
1736925530000|2025-01-15 07:18:50|5848.55|5847.85|5848.43|5847.73|5848.68|5847.98|5848.43|5847.73|46
1736925540000|2025-01-15 07:19:00|||||||||1
1736925560000|2025-01-15 07:19:20|5848.55|5847.85|5848.55|5847.85|5848.68|5847.98|5848.43|5847.73|35
1736925570000|2025-01-15 07:19:30|5848.43|5847.73|5848.43|5847.73|5848.43|5847.73|5848.43|5847.73|1
1736925600000|2025-01-15 07:20:00|||||||||2
1736925610000|2025-01-15 07:20:10|||||||||2
1736925620000|2025-01-15 07:20:20|5847.93|5847.23|5848.18|5847.48|5848.18|5847.48|5847.93|5847.23|44
1736925630000|2025-01-15 07:20:30|5848.05|5847.35|5848.18|5847.48|5848.18|5847.48|5848.05|5847.35|28
1736925640000|2025-01-15 07:20:40|5848.05|5847.35|5847.93|5847.23|5848.05|5847.35|5847.93|5847.23|6
1736925660000|2025-01-15 07:21:00|5847.68|5846.98|5847.68|5846.98|5847.68|5846.98|5847.68|5846.98|13
1736925670000|2025-01-15 07:21:10|5847.43|5846.73|5847.43|5846.73|5847.43|5846.73|5847.43|5846.73|4
1736925680000|2025-01-15 07:21:20|5847.55|5846.85|5847.68|5846.98|5847.68|5846.98|5847.43|5846.73|37
1736925720000|2025-01-15 07:22:00|5847.8|5847.1|5847.93|5847.23|5847.93|5847.23|5847.68|5846.98|30
1736925750000|2025-01-15 07:22:30|||||||||7
1736925770000|2025-01-15 07:22:50|5848.05|5847.35|5848.43|5847.73|5848.43|5847.73|5848.05|5847.35|15
1736925780000|2025-01-15 07:23:00|5848.18|5847.48|5848.18|5847.48|5848.18|5847.48|5848.18|5847.48|11
1736925830000|2025-01-15 07:23:50|5847.93|5847.23|5847.93|5847.23|5847.93|5847.23|5847.93|5847.23|17
1736925860000|2025-01-15 07:24:20|||||||||1
1736925880000|2025-01-15 07:24:40|||||||||1
1736925900000|2025-01-15 07:25:00|5848.05|5847.35|5848.18|5847.48|5848.18|5847.48|5847.93|5847.23|20
1736925910000|2025-01-15 07:25:10|5848.05|5847.35|5848.18|5847.48|5848.18|5847.48|5848.05|5847.35|12
1736925920000|2025-01-15 07:25:20|5848.05|5847.35|5848.05|5847.35|5848.05|5847.35|5848.05|5847.35|19
1736925930000|2025-01-15 07:25:30|5848.18|5847.48|5848.18|5847.48|5848.18|5847.48|5847.93|5847.23|21
1736925950000|2025-01-15 07:25:50|5847.93|5847.23|5848.18|5847.48|5848.18|5847.48|5847.93|5847.23|27
1736925970000|2025-01-15 07:26:10|5848.43|5847.73|5848.43|5847.73|5848.43|5847.73|5848.43|5847.73|38
1736925990000|2025-01-15 07:26:30|5848.55|5847.85|5848.43|5847.73|5848.55|5847.85|5848.43|5847.73|55
1736926000000|2025-01-15 07:26:40|5848.68|5847.98|5848.68|5847.98|5848.68|5847.98|5848.55|5847.85|13
1736926010000|2025-01-15 07:26:50|||||||||7
1736926020000|2025-01-15 07:27:00|||||||||1
1736926030000|2025-01-15 07:27:10|||||||||2
1736926040000|2025-01-15 07:27:20|||||||||26
1736926050000|2025-01-15 07:27:30|5848.43|5847.73|5848.43|5847.73|5848.43|5847.73|5848.43|5847.73|27
1736926060000|2025-01-15 07:27:40|5848.3|5847.6|5848.18|5847.48|5848.3|5847.6|5848.18|5847.48|1
1736926070000|2025-01-15 07:27:50|||||||||7
1736926080000|2025-01-15 07:28:00|5848.43|5847.73|5848.18|5847.48|5848.43|5847.73|5848.18|5847.48|12
1736926110000|2025-01-15 07:28:30|||||||||7
1736926120000|2025-01-15 07:28:40|5848.05|5847.35|5847.93|5847.23|5848.18|5847.48|5847.93|5847.23|34
1736926130000|2025-01-15 07:28:50|5848.18|5847.48|5848.18|5847.48|5848.18|5847.48|5848.18|5847.48|16
1736926140000|2025-01-15 07:29:00|||||||||3
1736926160000|2025-01-15 07:29:20|5848.3|5847.6|5848.43|5847.73|5848.43|5847.73|5848.3|5847.6|11
1736926170000|2025-01-15 07:29:30|||||||||5
1736926200000|2025-01-15 07:30:00|5848.55|5847.85|5848.68|5847.98|5848.68|5847.98|5848.55|5847.85|65
1736926210000|2025-01-15 07:30:10|||||||||4
1736926230000|2025-01-15 07:30:30|5848.43|5847.73|5848.43|5847.73|5848.43|5847.73|5848.43|5847.73|12
1736926260000|2025-01-15 07:31:00|5848.18|5847.48|5848.18|5847.48|5848.43|5847.73|5848.18|5847.48|47
1736926280000|2025-01-15 07:31:20|||||||||1
1736926300000|2025-01-15 07:31:40|5848.3|5847.6|5848.43|5847.73|5848.43|5847.73|5848.18|5847.48|16
1736926310000|2025-01-15 07:31:50|5848.3|5847.6|5848.3|5847.6|5848.3|5847.6|5848.18|5847.48|20
1736926320000|2025-01-15 07:32:00|5848.18|5847.48|5848.18|5847.48|5848.18|5847.48|5848.18|5847.48|0
1736926330000|2025-01-15 07:32:10|5848.3|5847.6|5848.3|5847.6|5848.3|5847.6|5848.3|5847.6|8
1736926340000|2025-01-15 07:32:20|5848.18|5847.48|5848.43|5847.73|5848.43|5847.73|5848.18|5847.48|4
1736926370000|2025-01-15 07:32:50|||||||||15
1736926390000|2025-01-15 07:33:10|||||||||4
1736926410000|2025-01-15 07:33:30|5848.55|5847.85|5848.68|5847.98|5848.68|5847.98|5848.55|5847.85|10
1736926420000|2025-01-15 07:33:40|5848.55|5847.85|5848.68|5847.98|5848.68|5847.98|5848.55|5847.85|11
1736926430000|2025-01-15 07:33:50|5848.55|5847.85|5848.43|5847.73|5848.55|5847.85|5848.43|5847.73|19
1736926440000|2025-01-15 07:34:00|5848.55|5847.85|5848.68|5847.98|5848.68|5847.98|5848.55|5847.85|27
1736926450000|2025-01-15 07:34:10|5848.55|5847.85|5848.43|5847.73|5848.68|5847.98|5848.43|5847.73|8
1736926480000|2025-01-15 07:34:40|5848.3|5847.6|5848.43|5847.73|5848.43|5847.73|5848.3|5847.6|15
1736926500000|2025-01-15 07:35:00|||||||||8
1736926530000|2025-01-15 07:35:30|||||||||1
1736926550000|2025-01-15 07:35:50|5848.55|5847.85|5848.43|5847.73|5848.55|5847.85|5848.43|5847.73|12
1736926560000|2025-01-15 07:36:00|||||||||9
1736926570000|2025-01-15 07:36:10|5848.3|5847.6|5848.43|5847.73|5848.43|5847.73|5848.3|5847.6|6
1736926600000|2025-01-15 07:36:40|5848.3|5847.6|5848.18|5847.48|5848.43|5847.73|5848.18|5847.48|19
1736926630000|2025-01-15 07:37:10|5847.93|5847.23|5848.18|5847.48|5848.43|5847.73|5847.93|5847.23|83
1736926640000|2025-01-15 07:37:20|5847.93|5847.23|5847.93|5847.23|5847.93|5847.23|5847.93|5847.23|10
1736926650000|2025-01-15 07:37:30|||||||||1
1736926670000|2025-01-15 07:37:50|5848.05|5847.35|5848.18|5847.48|5848.18|5847.48|5847.93|5847.23|17
1736926710000|2025-01-15 07:38:30|5848.05|5847.35|5847.93|5847.23|5848.05|5847.35|5847.93|5847.23|25
1736926720000|2025-01-15 07:38:40|||||||||1
1736926730000|2025-01-15 07:38:50|||||||||2
1736926740000|2025-01-15 07:39:00|5848.18|5847.48|5848.18|5847.48|5848.18|5847.48|5848.18|5847.48|13
1736926760000|2025-01-15 07:39:20|5847.93|5847.23|5847.68|5846.98|5847.93|5847.23|5847.43|5846.73|137
1736926770000|2025-01-15 07:39:30|5847.43|5846.73|5847.43|5846.73|5847.43|5846.73|5847.43|5846.73|20
1736926780000|2025-01-15 07:39:40|5847.68|5846.98|5847.68|5846.98|5847.68|5846.98|5847.68|5846.98|76
1736926810000|2025-01-15 07:40:10|5847.55|5846.85|5847.43|5846.73|5847.55|5846.85|5847.43|5846.73|13
1736926820000|2025-01-15 07:40:20|5847.18|5846.48|5847.43|5846.73|5847.43|5846.73|5847.18|5846.48|36
1736926830000|2025-01-15 07:40:30|5847.18|5846.48|5847.43|5846.73|5847.43|5846.73|5847.18|5846.48|37
1736926840000|2025-01-15 07:40:40|5847.55|5846.85|5847.68|5846.98|5847.68|5846.98|5847.55|5846.85|20
1736926860000|2025-01-15 07:41:00|||||||||3
1736926870000|2025-01-15 07:41:10|5847.55|5846.85|5847.43|5846.73|5847.55|5846.85|5847.43|5846.73|9
1736926880000|2025-01-15 07:41:20|5847.55|5846.85|5847.43|5846.73|5847.55|5846.85|5847.43|5846.73|8
1736926890000|2025-01-15 07:41:30|5847.55|5846.85|5847.43|5846.73|5847.55|5846.85|5847.43|5846.73|6
1736926900000|2025-01-15 07:41:40|5847.3|5846.6|5847.3|5846.6|5847.3|5846.6|5847.3|5846.6|0
1736926910000|2025-01-15 07:41:50|5847.18|5846.48|5846.93|5846.23|5847.3|5846.6|5846.93|5846.23|31
1736926920000|2025-01-15 07:42:00|5846.8|5846.1|5846.3|5845.6|5846.93|5846.23|5846.18|5845.48|40
1736926930000|2025-01-15 07:42:10|5846.43|5845.73|5846.43|5845.73|5846.43|5845.73|5845.93|5845.23|85
1736926940000|2025-01-15 07:42:20|5846.3|5845.6|5846.18|5845.48|5846.3|5845.6|5846.18|5845.48|9
1736926950000|2025-01-15 07:42:30|5846.3|5845.6|5846.3|5845.6|5846.43|5845.73|5846.3|5845.6|8
1736926960000|2025-01-15 07:42:40|5846.18|5845.48|5845.43|5844.73|5846.18|5845.48|5845.43|5844.73|95
1736926970000|2025-01-15 07:42:50|5845.55|5844.85|5845.68|5844.98|5845.68|5844.98|5845.55|5844.85|31
1736926980000|2025-01-15 07:43:00|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|5845.18|5844.48|116
1736926990000|2025-01-15 07:43:10|5845.68|5844.98|5845.43|5844.73|5845.68|5844.98|5845.43|5844.73|14
1736927000000|2025-01-15 07:43:20|5845.55|5844.85|5845.43|5844.73|5845.55|5844.85|5845.43|5844.73|6
1736927010000|2025-01-15 07:43:30|5845.55|5844.85|5845.55|5844.85|5845.68|5844.98|5845.43|5844.73|43
1736927020000|2025-01-15 07:43:40|5845.68|5844.98|5846.3|5845.6|5846.43|5845.73|5845.68|5844.98|96
1736927030000|2025-01-15 07:43:50|5846.18|5845.48|5846.55|5845.85|5846.55|5845.85|5846.18|5845.48|31
1736927040000|2025-01-15 07:44:00|5846.68|5845.98|5846.43|5845.73|5846.68|5845.98|5846.43|5845.73|6
1736927050000|2025-01-15 07:44:10|5846.55|5845.85|5846.68|5845.98|5846.68|5845.98|5846.43|5845.73|16
1736927060000|2025-01-15 07:44:20|5846.55|5845.85|5846.43|5845.73|5846.55|5845.85|5846.43|5845.73|17
1736927070000|2025-01-15 07:44:30|5846.55|5845.85|5846.05|5845.35|5846.68|5845.98|5846.05|5845.35|57
1736927080000|2025-01-15 07:44:40|5845.93|5845.23|5845.93|5845.23|5845.93|5845.23|5845.68|5844.98|16
1736927090000|2025-01-15 07:44:50|5845.68|5844.98|5845.68|5844.98|5845.68|5844.98|5845.68|5844.98|45
1736927100000|2025-01-15 07:45:00|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|66
1736927110000|2025-01-15 07:45:10|5845.55|5844.85|5845.68|5844.98|5845.68|5844.98|5845.55|5844.85|18
1736927120000|2025-01-15 07:45:20|||||||||13
1736927140000|2025-01-15 07:45:40|||||||||8
1736927150000|2025-01-15 07:45:50|5845.8|5845.1|5845.68|5844.98|5845.8|5845.1|5845.43|5844.73|87
1736927160000|2025-01-15 07:46:00|5845.93|5845.23|5845.68|5844.98|5845.93|5845.23|5845.68|5844.98|14
1736927170000|2025-01-15 07:46:10|5845.8|5845.1|5845.68|5844.98|5845.8|5845.1|5845.68|5844.98|11
1736927180000|2025-01-15 07:46:20|||||||||2
1736927190000|2025-01-15 07:46:30|||||||||2
1736927200000|2025-01-15 07:46:40|5845.8|5845.1|5845.68|5844.98|5845.93|5845.23|5845.68|5844.98|17
1736927210000|2025-01-15 07:46:50|5845.8|5845.1|5845.93|5845.23|5845.93|5845.23|5845.8|5845.1|5
1736927220000|2025-01-15 07:47:00|5845.68|5844.98|5845.93|5845.23|5845.93|5845.23|5845.68|5844.98|36
1736927230000|2025-01-15 07:47:10|||||||||57
1736927240000|2025-01-15 07:47:20|||||||||9
1736927260000|2025-01-15 07:47:40|5846.05|5845.35|5845.93|5845.23|5846.18|5845.48|5845.93|5845.23|130
1736927270000|2025-01-15 07:47:50|5845.8|5845.1|5845.93|5845.23|5845.93|5845.23|5845.68|5844.98|26
1736927280000|2025-01-15 07:48:00|5845.8|5845.1|5845.68|5844.98|5845.8|5845.1|5845.68|5844.98|2
1736927290000|2025-01-15 07:48:10|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|23
1736927300000|2025-01-15 07:48:20|5845.55|5844.85|5845.68|5844.98|5845.68|5844.98|5845.55|5844.85|15
1736927320000|2025-01-15 07:48:40|5845.93|5845.23|5845.93|5845.23|5845.93|5845.23|5845.93|5845.23|7
1736927330000|2025-01-15 07:48:50|5846.05|5845.35|5845.93|5845.23|5846.18|5845.48|5845.93|5845.23|18
1736927340000|2025-01-15 07:49:00|5846.05|5845.35|5845.93|5845.23|5846.05|5845.35|5845.8|5845.1|14
1736927350000|2025-01-15 07:49:10|||||||||28
1736927360000|2025-01-15 07:49:20|5846.05|5845.35|5845.93|5845.23|5846.18|5845.48|5845.93|5845.23|18
1736927370000|2025-01-15 07:49:30|5845.68|5844.98|5845.68|5844.98|5845.68|5844.98|5845.68|5844.98|8
1736927380000|2025-01-15 07:49:40|5845.43|5844.73|5845.68|5844.98|5845.68|5844.98|5845.43|5844.73|14
1736927430000|2025-01-15 07:50:30|5845.8|5845.1|5845.68|5844.98|5845.8|5845.1|5845.68|5844.98|12
1736927470000|2025-01-15 07:51:10|||||||||9
1736927480000|2025-01-15 07:51:20|||||||||13
1736927490000|2025-01-15 07:51:30|5845.93|5845.23|5845.68|5844.98|5845.93|5845.23|5845.68|5844.98|16
1736927510000|2025-01-15 07:51:50|||||||||22
1736927520000|2025-01-15 07:52:00|5845.8|5845.1|5845.93|5845.23|5845.93|5845.23|5845.8|5845.1|7
1736927530000|2025-01-15 07:52:10|||||||||4
1736927560000|2025-01-15 07:52:40|5845.68|5844.98|5845.68|5844.98|5845.68|5844.98|5845.68|5844.98|7
1736927570000|2025-01-15 07:52:50|5845.8|5845.1|5845.93|5845.23|5845.93|5845.23|5845.8|5845.1|7
1736927580000|2025-01-15 07:53:00|5846.05|5845.35|5846.18|5845.48|5846.18|5845.48|5846.05|5845.35|15
1736927590000|2025-01-15 07:53:10|5846.05|5845.35|5846.18|5845.48|5846.18|5845.48|5846.05|5845.35|104
1736927610000|2025-01-15 07:53:30|5846.05|5845.35|5846.05|5845.35|5846.05|5845.35|5846.05|5845.35|10
1736927620000|2025-01-15 07:53:40|5845.93|5845.23|5845.93|5845.23|5845.93|5845.23|5845.93|5845.23|0
1736927670000|2025-01-15 07:54:30|5846.05|5845.35|5846.18|5845.48|5846.18|5845.48|5845.93|5845.23|30
1736927680000|2025-01-15 07:54:40|5846.3|5845.6|5846.43|5845.73|5846.43|5845.73|5846.3|5845.6|9
1736927710000|2025-01-15 07:55:10|||||||||11
1736927720000|2025-01-15 07:55:20|5846.3|5845.6|5846.43|5845.73|5846.43|5845.73|5846.3|5845.6|22
1736927740000|2025-01-15 07:55:40|||||||||73
1736927750000|2025-01-15 07:55:50|||||||||2
1736927760000|2025-01-15 07:56:00|5846.55|5845.85|5846.93|5846.23|5847.18|5846.48|5846.55|5845.85|89
1736927770000|2025-01-15 07:56:10|5846.68|5845.98|5846.43|5845.73|5846.68|5845.98|5846.43|5845.73|35
1736927780000|2025-01-15 07:56:20|5846.55|5845.85|5846.43|5845.73|5846.55|5845.85|5846.43|5845.73|6
1736927800000|2025-01-15 07:56:40|||||||||11
1736927830000|2025-01-15 07:57:10|5846.55|5845.85|5846.68|5845.98|5846.68|5845.98|5846.55|5845.85|47
1736927840000|2025-01-15 07:57:20|||||||||2
1736927850000|2025-01-15 07:57:30|5846.93|5846.23|5846.93|5846.23|5846.93|5846.23|5846.93|5846.23|38
1736927870000|2025-01-15 07:57:50|||||||||2
1736927900000|2025-01-15 07:58:20|5846.68|5845.98|5846.68|5845.98|5846.68|5845.98|5846.68|5845.98|26
1736927920000|2025-01-15 07:58:40|5846.43|5845.73|5846.43|5845.73|5846.43|5845.73|5846.43|5845.73|24
1736927930000|2025-01-15 07:58:50|5846.3|5845.6|5846.18|5845.48|5846.3|5845.6|5846.18|5845.48|39
1736927940000|2025-01-15 07:59:00|5846.3|5845.6|5846.3|5845.6|5846.43|5845.73|5846.3|5845.6|17
1736927950000|2025-01-15 07:59:10|5846.18|5845.48|5846.18|5845.48|5846.3|5845.6|5846.18|5845.48|8
1736927960000|2025-01-15 07:59:20|5846.43|5845.73|5846.43|5845.73|5846.43|5845.73|5846.43|5845.73|1
1736927970000|2025-01-15 07:59:30|5846.55|5845.85|5846.68|5845.98|5846.68|5845.98|5846.55|5845.85|7
1736927980000|2025-01-15 07:59:40|5846.55|5845.85|5846.43|5845.73|5846.55|5845.85|5846.43|5845.73|17
1736927990000|2025-01-15 07:59:50|||||||||20
1736928000000|2025-01-15 08:00:00|5846.68|5845.98|5845.18|5844.48|5846.93|5846.23|5845.18|5844.48|267
1736928010000|2025-01-15 08:00:10|5845.3|5844.6|5844.93|5844.23|5845.43|5844.73|5844.68|5843.98|69
1736928020000|2025-01-15 08:00:20|5844.68|5843.98|5844.68|5843.98|5844.68|5843.98|5844.55|5843.85|32
1736928030000|2025-01-15 08:00:30|5844.55|5843.85|5844.43|5843.73|5844.68|5843.98|5844.3|5843.6|54
1736928040000|2025-01-15 08:00:40|5844.18|5843.48|5844.18|5843.48|5844.18|5843.48|5844.18|5843.48|17
1736928050000|2025-01-15 08:00:50|5843.93|5843.23|5843.93|5843.23|5843.93|5843.23|5843.68|5842.98|124
1736928060000|2025-01-15 08:01:00|5843.68|5842.98|5843.68|5842.98|5843.93|5843.23|5843.43|5842.73|106
1736928070000|2025-01-15 08:01:10|5843.43|5842.73|5843.68|5842.98|5843.93|5843.23|5843.43|5842.73|229
1736928080000|2025-01-15 08:01:20|5843.55|5842.85|5843.18|5842.48|5843.68|5842.98|5843.18|5842.48|66
1736928090000|2025-01-15 08:01:30|5843.05|5842.35|5843.05|5842.35|5843.18|5842.48|5842.93|5842.23|27
1736928100000|2025-01-15 08:01:40|5843.18|5842.48|5842.8|5842.1|5843.18|5842.48|5842.68|5841.98|95
1736928110000|2025-01-15 08:01:50|5842.93|5842.23|5842.68|5841.98|5842.93|5842.23|5842.55|5841.85|64
1736928120000|2025-01-15 08:02:00|5842.55|5841.85|5843.3|5842.6|5843.3|5842.6|5842.55|5841.85|65
1736928130000|2025-01-15 08:02:10|5843.43|5842.73|5842.43|5841.73|5843.43|5842.73|5842.43|5841.73|108
1736928140000|2025-01-15 08:02:20|5842.68|5841.98|5842.68|5841.98|5842.68|5841.98|5842.43|5841.73|47
1736928150000|2025-01-15 08:02:30|5842.55|5841.85|5842.18|5841.48|5842.68|5841.98|5842.18|5841.48|71
1736928160000|2025-01-15 08:02:40|5842.05|5841.35|5841.93|5841.23|5842.43|5841.73|5841.93|5841.23|221
1736928170000|2025-01-15 08:02:50|5841.8|5841.1|5842.43|5841.73|5842.43|5841.73|5841.68|5840.98|98
1736928180000|2025-01-15 08:03:00|5842.18|5841.48|5843.18|5842.48|5843.18|5842.48|5842.05|5841.35|88
1736928190000|2025-01-15 08:03:10|5843.3|5842.6|5843.68|5842.98|5843.68|5842.98|5842.93|5842.23|88
1736928200000|2025-01-15 08:03:20|5843.8|5843.1|5843.93|5843.23|5843.93|5843.23|5843.68|5842.98|36
1736928210000|2025-01-15 08:03:30|5843.8|5843.1|5844.18|5843.48|5844.18|5843.48|5843.68|5842.98|42
1736928220000|2025-01-15 08:03:40|5844.43|5843.73|5843.93|5843.23|5844.43|5843.73|5843.93|5843.23|53
1736928230000|2025-01-15 08:03:50|5844.05|5843.35|5844.43|5843.73|5844.43|5843.73|5843.8|5843.1|50
1736928240000|2025-01-15 08:04:00|5844.55|5843.85|5843.93|5843.23|5844.68|5843.98|5843.93|5843.23|122
1736928250000|2025-01-15 08:04:10|5844.05|5843.35|5844.18|5843.48|5844.3|5843.6|5844.05|5843.35|23
1736928260000|2025-01-15 08:04:20|5844.3|5843.6|5844.55|5843.85|5844.55|5843.85|5844.18|5843.48|17
1736928270000|2025-01-15 08:04:30|5844.68|5843.98|5844.68|5843.98|5844.68|5843.98|5844.43|5843.73|31
1736928290000|2025-01-15 08:04:50|5844.93|5844.23|5844.93|5844.23|5845.18|5844.48|5844.8|5844.1|38
1736928300000|2025-01-15 08:05:00|5845.18|5844.48|5845.18|5844.48|5845.43|5844.73|5844.93|5844.23|46
1736928310000|2025-01-15 08:05:10|5845.3|5844.6|5845.43|5844.73|5845.43|5844.73|5845.18|5844.48|71
1736928320000|2025-01-15 08:05:20|5845.3|5844.6|5845.43|5844.73|5845.43|5844.73|5845.3|5844.6|16
1736928330000|2025-01-15 08:05:30|5845.3|5844.6|5845.18|5844.48|5845.43|5844.73|5844.93|5844.23|17
1736928340000|2025-01-15 08:05:40|5845.05|5844.35|5845.43|5844.73|5845.43|5844.73|5845.05|5844.35|39
1736928350000|2025-01-15 08:05:50|||||||||3
1736928360000|2025-01-15 08:06:00|5845.55|5844.85|5845.18|5844.48|5845.55|5844.85|5844.93|5844.23|40
1736928370000|2025-01-15 08:06:10|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|19
1736928380000|2025-01-15 08:06:20|5845.18|5844.48|5845.43|5844.73|5845.43|5844.73|5845.18|5844.48|19
1736928390000|2025-01-15 08:06:30|5845.3|5844.6|5845.18|5844.48|5845.3|5844.6|5845.18|5844.48|10
1736928400000|2025-01-15 08:06:40|5845.43|5844.73|5845.18|5844.48|5845.43|5844.73|5845.18|5844.48|30
1736928410000|2025-01-15 08:06:50|5845.05|5844.35|5845.18|5844.48|5845.3|5844.6|5844.93|5844.23|79
1736928420000|2025-01-15 08:07:00|5845.43|5844.73|5845.18|5844.48|5845.43|5844.73|5845.18|5844.48|31
1736928430000|2025-01-15 08:07:10|5845.3|5844.6|5845.43|5844.73|5845.55|5844.85|5845.18|5844.48|35
1736928440000|2025-01-15 08:07:20|5845.55|5844.85|5845.93|5845.23|5845.93|5845.23|5845.43|5844.73|39
1736928450000|2025-01-15 08:07:30|5845.8|5845.1|5845.68|5844.98|5845.93|5845.23|5845.43|5844.73|22
1736928460000|2025-01-15 08:07:40|5845.93|5845.23|5845.93|5845.23|5845.93|5845.23|5845.68|5844.98|50
1736928470000|2025-01-15 08:07:50|5846.18|5845.48|5846.05|5845.35|5846.18|5845.48|5845.93|5845.23|56
1736928480000|2025-01-15 08:08:00|5845.93|5845.23|5845.93|5845.23|5846.3|5845.6|5845.93|5845.23|71
1736928490000|2025-01-15 08:08:10|5845.68|5844.98|5845.68|5844.98|5845.93|5845.23|5845.55|5844.85|55
1736928500000|2025-01-15 08:08:20|5845.8|5845.1|5845.68|5844.98|5845.93|5845.23|5845.68|5844.98|11
1736928510000|2025-01-15 08:08:30|5845.8|5845.1|5845.93|5845.23|5845.93|5845.23|5845.68|5844.98|19
1736928520000|2025-01-15 08:08:40|5845.8|5845.1|5845.68|5844.98|5845.8|5845.1|5845.43|5844.73|17
1736928530000|2025-01-15 08:08:50|5845.55|5844.85|5845.68|5844.98|5845.68|5844.98|5845.55|5844.85|6
1736928540000|2025-01-15 08:09:00|5845.8|5845.1|5845.93|5845.23|5845.93|5845.23|5845.68|5844.98|35
1736928550000|2025-01-15 08:09:10|5846.05|5845.35|5846.05|5845.35|5846.18|5845.48|5845.93|5845.23|35
1736928560000|2025-01-15 08:09:20|5846.18|5845.48|5845.68|5844.98|5846.18|5845.48|5845.68|5844.98|140
1736928570000|2025-01-15 08:09:30|5845.8|5845.1|5845.93|5845.23|5846.18|5845.48|5845.8|5845.1|63
1736928580000|2025-01-15 08:09:40|5846.05|5845.35|5846.43|5845.73|5846.43|5845.73|5846.05|5845.35|62
1736928590000|2025-01-15 08:09:50|5846.18|5845.48|5845.93|5845.23|5846.18|5845.48|5845.93|5845.23|56
1736928600000|2025-01-15 08:10:00|5846.43|5845.73|5846.68|5845.98|5846.93|5846.23|5846.43|5845.73|79
1736928610000|2025-01-15 08:10:10|5846.8|5846.1|5846.8|5846.1|5846.93|5846.23|5846.8|5846.1|49
1736928620000|2025-01-15 08:10:20|5846.68|5845.98|5846.93|5846.23|5846.93|5846.23|5846.68|5845.98|0
1736928630000|2025-01-15 08:10:30|5846.8|5846.1|5846.68|5845.98|5846.93|5846.23|5846.68|5845.98|59
1736928640000|2025-01-15 08:10:40|5846.8|5846.1|5846.18|5845.48|5846.93|5846.23|5846.18|5845.48|38
1736928650000|2025-01-15 08:10:50|5845.93|5845.23|5846.18|5845.48|5846.18|5845.48|5845.93|5845.23|57
1736928660000|2025-01-15 08:11:00|5846.43|5845.73|5846.68|5845.98|5846.68|5845.98|5846.3|5845.6|19
1736928670000|2025-01-15 08:11:10|5846.55|5845.85|5846.68|5845.98|5846.8|5846.1|5846.55|5845.85|12
1736928680000|2025-01-15 08:11:20|5846.8|5846.1|5846.93|5846.23|5846.93|5846.23|5846.68|5845.98|27
1736928690000|2025-01-15 08:11:30|5846.68|5845.98|5846.93|5846.23|5846.93|5846.23|5846.68|5845.98|39
1736928700000|2025-01-15 08:11:40|5847.18|5846.48|5847.18|5846.48|5847.18|5846.48|5847.18|5846.48|14
1736928710000|2025-01-15 08:11:50|5847.05|5846.35|5846.93|5846.23|5847.05|5846.35|5846.93|5846.23|8
1736928720000|2025-01-15 08:12:00|5846.68|5845.98|5846.93|5846.23|5846.93|5846.23|5846.68|5845.98|43
1736928730000|2025-01-15 08:12:10|5846.8|5846.1|5846.3|5845.6|5846.93|5846.23|5846.3|5845.6|35
1736928740000|2025-01-15 08:12:20|5846.43|5845.73|5845.68|5844.98|5846.43|5845.73|5845.68|5844.98|13
1736928750000|2025-01-15 08:12:30|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|5845.43|5844.73|17
1736928760000|2025-01-15 08:12:40|5845.3|5844.6|5845.43|5844.73|5845.43|5844.73|5845.3|5844.6|31
1736928770000|2025-01-15 08:12:50|5845.68|5844.98|5845.93|5845.23|5845.93|5845.23|5845.43|5844.73|14
1736928780000|2025-01-15 08:13:00|5846.18|5845.48|5846.18|5845.48|5846.18|5845.48|5846.18|5845.48|3
1736928790000|2025-01-15 08:13:10|5846.43|5845.73|5846.43|5845.73|5846.43|5845.73|5846.43|5845.73|18
1736928800000|2025-01-15 08:13:20|5846.68|5845.98|5845.93|5845.23|5846.68|5845.98|5845.93|5845.23|22
1736928810000|2025-01-15 08:13:30|5845.68|5844.98|5845.93|5845.23|5845.93|5845.23|5845.68|5844.98|12
1736928820000|2025-01-15 08:13:40|5845.8|5845.1|5845.93|5845.23|5845.93|5845.23|5845.8|5845.1|0
1736928830000|2025-01-15 08:13:50|5845.8|5845.1|5845.68|5844.98|5845.93|5845.23|5845.68|5844.98|18
1736928840000|2025-01-15 08:14:00|5845.8|5845.1|5845.43|5844.73|5845.8|5845.1|5845.18|5844.48|83
1736928850000|2025-01-15 08:14:10|5845.68|5844.98|5845.93|5845.23|5845.93|5845.23|5845.68|5844.98|23
1736928860000|2025-01-15 08:14:20|5845.8|5845.1|5845.93|5845.23|5845.93|5845.23|5845.8|5845.1|13
1736928870000|2025-01-15 08:14:30|5846.18|5845.48|5845.93|5845.23|5846.18|5845.48|5845.93|5845.23|8
1736928880000|2025-01-15 08:14:40|5846.18|5845.48|5845.93|5845.23|5846.18|5845.48|5845.8|5845.1|8
1736928890000|2025-01-15 08:14:50|5845.8|5845.1|5845.93|5845.23|5845.93|5845.23|5845.8|5845.1|0
1736928900000|2025-01-15 08:15:00|5845.8|5845.1|5845.68|5844.98|5845.8|5845.1|5845.43|5844.73|30
1736928910000|2025-01-15 08:15:10|5845.3|5844.6|5845.18|5844.48|5845.3|5844.6|5845.18|5844.48|7
1736928920000|2025-01-15 08:15:20|||||||||6
1736928930000|2025-01-15 08:15:30|5844.93|5844.23|5844.18|5843.48|5844.93|5844.23|5844.18|5843.48|120
1736928940000|2025-01-15 08:15:40|5844.3|5843.6|5844.18|5843.48|5844.3|5843.6|5844.18|5843.48|5
1736928950000|2025-01-15 08:15:50|5844.3|5843.6|5844.18|5843.48|5844.43|5843.73|5844.18|5843.48|15
1736928960000|2025-01-15 08:16:00|5844.3|5843.6|5843.93|5843.23|5844.43|5843.73|5843.93|5843.23|27
1736928970000|2025-01-15 08:16:10|5844.18|5843.48|5843.93|5843.23|5844.18|5843.48|5843.93|5843.23|17
1736928980000|2025-01-15 08:16:20|5843.8|5843.1|5843.93|5843.23|5843.93|5843.23|5843.68|5842.98|20
1736928990000|2025-01-15 08:16:30|5844.18|5843.48|5844.43|5843.73|5844.43|5843.73|5844.18|5843.48|56
1736929000000|2025-01-15 08:16:40|5844.3|5843.6|5843.93|5843.23|5844.3|5843.6|5843.68|5842.98|34
1736929010000|2025-01-15 08:16:50|5843.68|5842.98|5843.93|5843.23|5843.93|5843.23|5843.68|5842.98|19
1736929020000|2025-01-15 08:17:00|5843.8|5843.1|5844.18|5843.48|5844.18|5843.48|5843.68|5842.98|29
1736929030000|2025-01-15 08:17:10|5843.93|5843.23|5843.68|5842.98|5843.93|5843.23|5843.68|5842.98|14
1736929040000|2025-01-15 08:17:20|5843.43|5842.73|5843.93|5843.23|5843.93|5843.23|5843.43|5842.73|23
1736929050000|2025-01-15 08:17:30|5843.68|5842.98|5843.68|5842.98|5843.68|5842.98|5843.68|5842.98|10
1736929060000|2025-01-15 08:17:40|5843.43|5842.73|5843.18|5842.48|5843.43|5842.73|5842.93|5842.23|29
1736929070000|2025-01-15 08:17:50|||||||||2
1736929080000|2025-01-15 08:18:00|5843.05|5842.35|5843.18|5842.48|5843.18|5842.48|5843.05|5842.35|12
1736929090000|2025-01-15 08:18:10|5843.3|5842.6|5843.43|5842.73|5843.43|5842.73|5843.3|5842.6|11
1736929110000|2025-01-15 08:18:30|5843.68|5842.98|5843.68|5842.98|5843.68|5842.98|5843.68|5842.98|21
1736929120000|2025-01-15 08:18:40|5843.93|5843.23|5843.93|5843.23|5843.93|5843.23|5843.93|5843.23|23
1736929130000|2025-01-15 08:18:50|||||||||1
1736929140000|2025-01-15 08:19:00|5844.05|5843.35|5843.93|5843.23|5844.18|5843.48|5843.68|5842.98|32
1736929150000|2025-01-15 08:19:10|5844.05|5843.35|5844.18|5843.48|5844.43|5843.73|5844.05|5843.35|13
1736929160000|2025-01-15 08:19:20|5844.3|5843.6|5844.18|5843.48|5844.43|5843.73|5844.18|5843.48|26
1736929170000|2025-01-15 08:19:30|5844.3|5843.6|5844.18|5843.48|5844.43|5843.73|5844.18|5843.48|17
1736929180000|2025-01-15 08:19:40|5844.3|5843.6|5844.18|5843.48|5844.3|5843.6|5844.18|5843.48|0
1736929190000|2025-01-15 08:19:50|5844.3|5843.6|5844.18|5843.48|5844.43|5843.73|5844.18|5843.48|10
1736929200000|2025-01-15 08:20:00|5844.05|5843.35|5843.68|5842.98|5844.05|5843.35|5843.43|5842.73|26
1736929210000|2025-01-15 08:20:10|5843.8|5843.1|5844.18|5843.48|5844.18|5843.48|5843.8|5843.1|6
1736929220000|2025-01-15 08:20:20|5844.3|5843.6|5844.43|5843.73|5844.43|5843.73|5844.3|5843.6|38
1736929230000|2025-01-15 08:20:30|5844.3|5843.6|5845.68|5844.98|5845.68|5844.98|5844.3|5843.6|92
1736929240000|2025-01-15 08:20:40|5845.8|5845.1|5845.68|5844.98|5845.93|5845.23|5845.55|5844.85|60
1736929250000|2025-01-15 08:20:50|5845.55|5844.85|5845.68|5844.98|5845.68|5844.98|5845.55|5844.85|37
1736929260000|2025-01-15 08:21:00|5845.55|5844.85|5845.43|5844.73|5845.55|5844.85|5845.18|5844.48|67
1736929270000|2025-01-15 08:21:10|5845.3|5844.6|5844.93|5844.23|5845.43|5844.73|5844.93|5844.23|30
1736929280000|2025-01-15 08:21:20|5845.18|5844.48|5843.93|5843.23|5845.18|5844.48|5843.68|5842.98|88
1736929290000|2025-01-15 08:21:30|5844.18|5843.48|5844.3|5843.6|5844.43|5843.73|5843.93|5843.23|66
1736929300000|2025-01-15 08:21:40|5844.43|5843.73|5844.3|5843.6|5844.43|5843.73|5844.05|5843.35|11
1736929310000|2025-01-15 08:21:50|5844.18|5843.48|5844.18|5843.48|5844.43|5843.73|5844.18|5843.48|12
1736929320000|2025-01-15 08:22:00|5844.05|5843.35|5844.18|5843.48|5844.18|5843.48|5844.05|5843.35|39
1736929330000|2025-01-15 08:22:10|5844.43|5843.73|5844.3|5843.6|5844.43|5843.73|5844.18|5843.48|18
1736929340000|2025-01-15 08:22:20|5844.43|5843.73|5844.68|5843.98|5844.68|5843.98|5844.43|5843.73|8
1736929350000|2025-01-15 08:22:30|5844.8|5844.1|5844.68|5843.98|5844.93|5844.23|5844.68|5843.98|22
1736929360000|2025-01-15 08:22:40|5844.8|5844.1|5844.93|5844.23|5844.93|5844.23|5844.8|5844.1|9
1736929370000|2025-01-15 08:22:50|5844.8|5844.1|5844.93|5844.23|5844.93|5844.23|5844.8|5844.1|7
1736929380000|2025-01-15 08:23:00|5844.8|5844.1|5844.93|5844.23|5844.93|5844.23|5844.68|5843.98|29
1736929390000|2025-01-15 08:23:10|5844.8|5844.1|5844.8|5844.1|5844.93|5844.23|5844.8|5844.1|11
1736929400000|2025-01-15 08:23:20|5844.93|5844.23|5844.93|5844.23|5845.18|5844.48|5844.8|5844.1|16
1736929410000|2025-01-15 08:23:30|5845.05|5844.35|5845.43|5844.73|5845.43|5844.73|5845.05|5844.35|46
1736929420000|2025-01-15 08:23:40|5845.68|5844.98|5845.43|5844.73|5845.68|5844.98|5845.43|5844.73|12
1736929430000|2025-01-15 08:23:50|5845.55|5844.85|5845.43|5844.73|5845.68|5844.98|5845.43|5844.73|11
1736929440000|2025-01-15 08:24:00|5845.55|5844.85|5845.43|5844.73|5845.55|5844.85|5845.43|5844.73|1
1736929460000|2025-01-15 08:24:20|5844.93|5844.23|5844.93|5844.23|5845.18|5844.48|5844.93|5844.23|31
1736929470000|2025-01-15 08:24:30|5844.68|5843.98|5844.93|5844.23|5844.93|5844.23|5844.68|5843.98|8
1736929480000|2025-01-15 08:24:40|5845.05|5844.35|5845.18|5844.48|5845.18|5844.48|5845.05|5844.35|16
1736929490000|2025-01-15 08:24:50|5845.3|5844.6|5845.3|5844.6|5845.3|5844.6|5845.3|5844.6|6
1736929500000|2025-01-15 08:25:00|5845.43|5844.73|5845.68|5844.98|5845.8|5845.1|5845.43|5844.73|17
1736929510000|2025-01-15 08:25:10|5845.93|5845.23|5845.93|5845.23|5845.93|5845.23|5845.8|5845.1|12
1736929520000|2025-01-15 08:25:20|5846.18|5845.48|5846.8|5846.1|5846.8|5846.1|5845.93|5845.23|53
1736929530000|2025-01-15 08:25:30|5846.93|5846.23|5846.93|5846.23|5847.18|5846.48|5846.68|5845.98|66
1736929540000|2025-01-15 08:25:40|5847.05|5846.35|5847.43|5846.73|5847.43|5846.73|5846.93|5846.23|87
1736929550000|2025-01-15 08:25:50|5847.3|5846.6|5847.43|5846.73|5847.68|5846.98|5847.18|5846.48|28
1736929560000|2025-01-15 08:26:00|||||||||16
1736929570000|2025-01-15 08:26:10|5847.18|5846.48|5847.18|5846.48|5847.18|5846.48|5847.18|5846.48|22
1736929580000|2025-01-15 08:26:20|5847.68|5846.98|5847.43|5846.73|5847.68|5846.98|5847.43|5846.73|22
1736929590000|2025-01-15 08:26:30|5847.55|5846.85|5847.68|5846.98|5847.68|5846.98|5847.43|5846.73|16
1736929600000|2025-01-15 08:26:40|5847.43|5846.73|5847.43|5846.73|5847.68|5846.98|5847.43|5846.73|20
1736929610000|2025-01-15 08:26:50|||||||||1
1736929620000|2025-01-15 08:27:00|5847.68|5846.98|5847.68|5846.98|5847.93|5847.23|5847.68|5846.98|46
1736929630000|2025-01-15 08:27:10|5847.8|5847.1|5847.93|5847.23|5847.93|5847.23|5847.68|5846.98|13
1736929640000|2025-01-15 08:27:20|5847.8|5847.1|5847.8|5847.1|5847.8|5847.1|5847.68|5846.98|9
1736929650000|2025-01-15 08:27:30|5847.93|5847.23|5847.68|5846.98|5847.93|5847.23|5847.68|5846.98|50
1736929660000|2025-01-15 08:27:40|5847.8|5847.1|5847.93|5847.23|5847.93|5847.23|5847.68|5846.98|35
1736929670000|2025-01-15 08:27:50|5847.8|5847.1|5847.8|5847.1|5847.93|5847.23|5847.68|5846.98|35
1736929680000|2025-01-15 08:28:00|5847.93|5847.23|5847.93|5847.23|5847.93|5847.23|5847.93|5847.23|6
1736929690000|2025-01-15 08:28:10|5847.8|5847.1|5847.68|5846.98|5847.93|5847.23|5847.68|5846.98|29
1736929700000|2025-01-15 08:28:20|5847.8|5847.1|5847.18|5846.48|5847.93|5847.23|5847.18|5846.48|112
1736929710000|2025-01-15 08:28:30|5847.43|5846.73|5847.43|5846.73|5847.43|5846.73|5847.43|5846.73|18
1736929720000|2025-01-15 08:28:40|5847.55|5846.85|5847.68|5846.98|5847.68|5846.98|5847.55|5846.85|12
1736929730000|2025-01-15 08:28:50|||||||||39
1736929740000|2025-01-15 08:29:00|5847.55|5846.85|5847.43|5846.73|5847.68|5846.98|5847.43|5846.73|36
1736929750000|2025-01-15 08:29:10|||||||||1
1736929760000|2025-01-15 08:29:20|||||||||2
1736929770000|2025-01-15 08:29:30|5847.55|5846.85|5847.43|5846.73|5847.55|5846.85|5847.18|5846.48|53
1736929780000|2025-01-15 08:29:40|5847.55|5846.85|5847.18|5846.48|5847.68|5846.98|5847.18|5846.48|27
1736929790000|2025-01-15 08:29:50|5847.3|5846.6|5847.18|5846.48|5847.43|5846.73|5847.18|5846.48|32
1736929800000|2025-01-15 08:30:00|5847.05|5846.35|5846.93|5846.23|5847.05|5846.35|5846.8|5846.1|40
1736929810000|2025-01-15 08:30:10|5846.8|5846.1|5846.68|5845.98|5846.93|5846.23|5846.68|5845.98|11
1736929820000|2025-01-15 08:30:20|5846.8|5846.1|5846.55|5845.85|5846.93|5846.23|5846.43|5845.73|21
1736929830000|2025-01-15 08:30:30|5846.68|5845.98|5846.68|5845.98|5846.68|5845.98|5846.43|5845.73|33
1736929840000|2025-01-15 08:30:40|5846.8|5846.1|5846.68|5845.98|5846.8|5846.1|5846.68|5845.98|4
1736929860000|2025-01-15 08:31:00|5846.8|5846.1|5846.68|5845.98|5846.93|5846.23|5846.68|5845.98|32
1736929870000|2025-01-15 08:31:10|5846.8|5846.1|5846.93|5846.23|5846.93|5846.23|5846.8|5846.1|4
1736929880000|2025-01-15 08:31:20|5846.8|5846.1|5846.93|5846.23|5846.93|5846.23|5846.68|5845.98|24
1736929890000|2025-01-15 08:31:30|5847.05|5846.35|5846.93|5846.23|5847.05|5846.35|5846.93|5846.23|3
1736929900000|2025-01-15 08:31:40|5846.8|5846.1|5846.93|5846.23|5846.93|5846.23|5846.68|5845.98|19
1736929910000|2025-01-15 08:31:50|5846.8|5846.1|5846.93|5846.23|5846.93|5846.23|5846.8|5846.1|1
1736929920000|2025-01-15 08:32:00|5847.05|5846.35|5847.18|5846.48|5847.18|5846.48|5847.05|5846.35|20
1736929930000|2025-01-15 08:32:10|5847.05|5846.35|5846.93|5846.23|5847.18|5846.48|5846.93|5846.23|10
1736929940000|2025-01-15 08:32:20|5847.05|5846.35|5847.05|5846.35|5847.05|5846.35|5846.93|5846.23|16
1736929950000|2025-01-15 08:32:30|5847.18|5846.48|5847.18|5846.48|5847.18|5846.48|5847.05|5846.35|8
1736929970000|2025-01-15 08:32:50|5847.05|5846.35|5847.18|5846.48|5847.18|5846.48|5847.05|5846.35|6
1736929980000|2025-01-15 08:33:00|5847.43|5846.73|5847.43|5846.73|5847.43|5846.73|5847.18|5846.48|57
1736929990000|2025-01-15 08:33:10|5847.3|5846.6|5847.18|5846.48|5847.43|5846.73|5847.18|5846.48|18
1736930000000|2025-01-15 08:33:20|5847.05|5846.35|5847.05|5846.35|5847.18|5846.48|5846.93|5846.23|21
1736930010000|2025-01-15 08:33:30|5846.93|5846.23|5847.05|5846.35|5847.18|5846.48|5846.93|5846.23|4
1736930020000|2025-01-15 08:33:40|5847.18|5846.48|5847.18|5846.48|5847.18|5846.48|5847.18|5846.48|1
1736930030000|2025-01-15 08:33:50|5847.3|5846.6|5847.43|5846.73|5847.43|5846.73|5847.3|5846.6|10
1736930040000|2025-01-15 08:34:00|5847.93|5847.23|5847.68|5846.98|5847.93|5847.23|5847.68|5846.98|84
1736930050000|2025-01-15 08:34:10|5847.55|5846.85|5847.43|5846.73|5847.55|5846.85|5847.43|5846.73|28
1736930060000|2025-01-15 08:34:20|5847.55|5846.85|5847.68|5846.98|5847.68|5846.98|5847.55|5846.85|24
1736930070000|2025-01-15 08:34:30|5847.55|5846.85|5847.43|5846.73|5847.55|5846.85|5847.43|5846.73|8
1736930080000|2025-01-15 08:34:40|5847.55|5846.85|5847.43|5846.73|5847.68|5846.98|5847.43|5846.73|22
1736930090000|2025-01-15 08:34:50|5847.3|5846.6|5847.18|5846.48|5847.3|5846.6|5847.18|5846.48|6
1736930100000|2025-01-15 08:35:00|5846.93|5846.23|5847.3|5846.6|5847.43|5846.73|5846.93|5846.23|41
1736930110000|2025-01-15 08:35:10|5847.43|5846.73|5847.68|5846.98|5847.8|5847.1|5847.43|5846.73|46
1736930120000|2025-01-15 08:35:20|5847.8|5847.1|5847.93|5847.23|5847.93|5847.23|5847.8|5847.1|7
1736930130000|2025-01-15 08:35:30|5847.8|5847.1|5847.8|5847.1|5847.8|5847.1|5847.68|5846.98|6
1736930140000|2025-01-15 08:35:40|5847.68|5846.98|5847.68|5846.98|5847.8|5847.1|5847.68|5846.98|0
1736930150000|2025-01-15 08:35:50|5847.55|5846.85|5847.68|5846.98|5847.68|5846.98|5847.55|5846.85|16
1736930160000|2025-01-15 08:36:00|||||||||1
1736930170000|2025-01-15 08:36:10|5847.55|5846.85|5847.68|5846.98|5847.68|5846.98|5847.55|5846.85|10
1736930180000|2025-01-15 08:36:20|5847.55|5846.85|5847.68|5846.98|5847.68|5846.98|5847.55|5846.85|2
1736930190000|2025-01-15 08:36:30|5847.55|5846.85|5847.18|5846.48|5847.55|5846.85|5847.05|5846.35|17
1736930200000|2025-01-15 08:36:40|5847.3|5846.6|5847.18|5846.48|5847.3|5846.6|5847.18|5846.48|34
1736930210000|2025-01-15 08:36:50|||||||||7
1736930220000|2025-01-15 08:37:00|5847.43|5846.73|5847.43|5846.73|5847.43|5846.73|5847.43|5846.73|6
1736930230000|2025-01-15 08:37:10|5847.3|5846.6|5847.68|5846.98|5847.68|5846.98|5847.18|5846.48|36
1736930240000|2025-01-15 08:37:20|5847.55|5846.85|5847.55|5846.85|5847.68|5846.98|5847.43|5846.73|11
1736930250000|2025-01-15 08:37:30|5847.68|5846.98|5847.68|5846.98|5847.68|5846.98|5847.68|5846.98|0
1736930280000|2025-01-15 08:38:00|5847.55|5846.85|5847.68|5846.98|5847.68|5846.98|5847.55|5846.85|6
1736930300000|2025-01-15 08:38:20|5847.93|5847.23|5847.93|5847.23|5847.93|5847.23|5847.93|5847.23|11
1736930310000|2025-01-15 08:38:30|5847.8|5847.1|5847.68|5846.98|5847.93|5847.23|5847.68|5846.98|31
1736930320000|2025-01-15 08:38:40|||||||||14
1736930330000|2025-01-15 08:38:50|5847.55|5846.85|5847.55|5846.85|5847.55|5846.85|5847.55|5846.85|6
1736930340000|2025-01-15 08:39:00|5847.68|5846.98|5847.55|5846.85|5847.68|5846.98|5847.43|5846.73|27
1736930350000|2025-01-15 08:39:10|5847.43|5846.73|5847.43|5846.73|5847.55|5846.85|5847.43|5846.73|2
1736930360000|2025-01-15 08:39:20|5847.55|5846.85|5847.43|5846.73|5847.68|5846.98|5847.18|5846.48|24
1736930400000|2025-01-15 08:40:00|5847.68|5846.98|5847.43|5846.73|5847.68|5846.98|5847.43|5846.73|50
1736930410000|2025-01-15 08:40:10|5847.55|5846.85|5847.55|5846.85|5847.68|5846.98|5847.43|5846.73|6
1736930420000|2025-01-15 08:40:20|5847.68|5846.98|5847.68|5846.98|5847.68|5846.98|5847.68|5846.98|0
1736930430000|2025-01-15 08:40:30|5847.55|5846.85|5847.68|5846.98|5847.68|5846.98|5847.55|5846.85|9
1736930440000|2025-01-15 08:40:40|5847.55|5846.85|5847.18|5846.48|5847.55|5846.85|5847.18|5846.48|15
1736930450000|2025-01-15 08:40:50|5846.93|5846.23|5847.18|5846.48|5847.18|5846.48|5846.93|5846.23|31
1736930460000|2025-01-15 08:41:00|5847.3|5846.6|5847.43|5846.73|5847.43|5846.73|5847.3|5846.6|7
1736930470000|2025-01-15 08:41:10|5847.55|5846.85|5847.43|5846.73|5847.55|5846.85|5847.43|5846.73|6
1736930480000|2025-01-15 08:41:20|||||||||7
1736930490000|2025-01-15 08:41:30|||||||||2
1736930500000|2025-01-15 08:41:40|||||||||5
1736930510000|2025-01-15 08:41:50|5847.68|5846.98|5847.68|5846.98|5847.68|5846.98|5847.68|5846.98|2
1736930520000|2025-01-15 08:42:00|5847.55|5846.85|5847.68|5846.98|5847.68|5846.98|5847.55|5846.85|7
1736930530000|2025-01-15 08:42:10|5847.55|5846.85|5847.55|5846.85|5847.68|5846.98|5847.55|5846.85|17
1736930540000|2025-01-15 08:42:20|5847.43|5846.73|5847.68|5846.98|5847.68|5846.98|5847.43|5846.73|4
1736930550000|2025-01-15 08:42:30|5847.93|5847.23|5847.93|5847.23|5847.93|5847.23|5847.93|5847.23|19
1736930570000|2025-01-15 08:42:50|||||||||10
1736930580000|2025-01-15 08:43:00|5847.68|5846.98|5847.68|5846.98|5847.68|5846.98|5847.68|5846.98|144
1736930590000|2025-01-15 08:43:10|5847.93|5847.23|5847.93|5847.23|5847.93|5847.23|5847.93|5847.23|16
1736930610000|2025-01-15 08:43:30|5847.8|5847.1|5847.93|5847.23|5847.93|5847.23|5847.8|5847.1|31
1736930620000|2025-01-15 08:43:40|||||||||7
1736930630000|2025-01-15 08:43:50|||||||||1
1736930640000|2025-01-15 08:44:00|5848.18|5847.48|5848.68|5847.98|5848.68|5847.98|5848.18|5847.48|64
1736930650000|2025-01-15 08:44:10|||||||||30
1736930660000|2025-01-15 08:44:20|5848.43|5847.73|5848.68|5847.98|5848.68|5847.98|5848.43|5847.73|30
1736930670000|2025-01-15 08:44:30|5848.43|5847.73|5848.43|5847.73|5848.43|5847.73|5848.43|5847.73|12
1736930680000|2025-01-15 08:44:40|||||||||1
1736930690000|2025-01-15 08:44:50|5848.68|5847.98|5848.68|5847.98|5848.68|5847.98|5848.68|5847.98|11
1736930700000|2025-01-15 08:45:00|5848.55|5847.85|5848.68|5847.98|5848.68|5847.98|5848.43|5847.73|29
1736930710000|2025-01-15 08:45:10|5848.55|5847.85|5848.43|5847.73|5848.55|5847.85|5848.43|5847.73|12
1736930740000|2025-01-15 08:45:40|5848.18|5847.48|5848.18|5847.48|5848.18|5847.48|5848.18|5847.48|27
1736930750000|2025-01-15 08:45:50|5848.3|5847.6|5848.3|5847.6|5848.43|5847.73|5848.3|5847.6|23
1736930760000|2025-01-15 08:46:00|5848.43|5847.73|5848.68|5847.98|5848.68|5847.98|5848.43|5847.73|22
1736930770000|2025-01-15 08:46:10|5848.55|5847.85|5848.68|5847.98|5848.68|5847.98|5848.43|5847.73|9
1736930780000|2025-01-15 08:46:20|||||||||6
1736930790000|2025-01-15 08:46:30|5848.55|5847.85|5848.43|5847.73|5848.55|5847.85|5848.43|5847.73|19
1736930800000|2025-01-15 08:46:40|5848.3|5847.6|5848.43|5847.73|5848.43|5847.73|5848.3|5847.6|7
1736930810000|2025-01-15 08:46:50|5848.55|5847.85|5848.43|5847.73|5848.55|5847.85|5848.43|5847.73|19
1736930820000|2025-01-15 08:47:00|5848.55|5847.85|5848.68|5847.98|5848.68|5847.98|5848.55|5847.85|6
1736930830000|2025-01-15 08:47:10|5848.55|5847.85|5848.68|5847.98|5848.68|5847.98|5848.55|5847.85|13
1736930840000|2025-01-15 08:47:20|5849.18|5848.48|5848.93|5848.23|5849.18|5848.48|5848.93|5848.23|211
1736930850000|2025-01-15 08:47:30|5848.68|5847.98|5848.68|5847.98|5848.68|5847.98|5848.68|5847.98|16
1736930860000|2025-01-15 08:47:40|5848.8|5848.1|5849.05|5848.35|5849.05|5848.35|5848.8|5848.1|74
1736930870000|2025-01-15 08:47:50|5849.18|5848.48|5849.18|5848.48|5849.18|5848.48|5849.18|5848.48|3
1736930880000|2025-01-15 08:48:00|5849.05|5848.35|5849.18|5848.48|5849.18|5848.48|5848.93|5848.23|26
1736930890000|2025-01-15 08:48:10|5848.93|5848.23|5848.93|5848.23|5848.93|5848.23|5848.93|5848.23|43
1736930900000|2025-01-15 08:48:20|||||||||21
1736930910000|2025-01-15 08:48:30|||||||||1
1736930920000|2025-01-15 08:48:40|5848.8|5848.1|5848.93|5848.23|5848.93|5848.23|5848.8|5848.1|40
1736930950000|2025-01-15 08:49:10|5848.68|5847.98|5848.68|5847.98|5848.93|5848.23|5848.68|5847.98|46
1736930960000|2025-01-15 08:49:20|||||||||1
1736930970000|2025-01-15 08:49:30|5848.8|5848.1|5848.68|5847.98|5848.8|5848.1|5848.68|5847.98|50
1736930980000|2025-01-15 08:49:40|5848.18|5847.48|5848.43|5847.73|5848.43|5847.73|5848.18|5847.48|44
1736931000000|2025-01-15 08:50:00|5848.55|5847.85|5848.68|5847.98|5848.68|5847.98|5848.55|5847.85|16
1736931010000|2025-01-15 08:50:10|5848.55|5847.85|5848.43|5847.73|5848.55|5847.85|5848.3|5847.6|26
1736931030000|2025-01-15 08:50:30|5848.3|5847.6|5848.43|5847.73|5848.43|5847.73|5848.18|5847.48|51
1736931040000|2025-01-15 08:50:40|5848.18|5847.48|5848.18|5847.48|5848.18|5847.48|5848.18|5847.48|21
1736931050000|2025-01-15 08:50:50|5848.3|5847.6|5848.18|5847.48|5848.3|5847.6|5848.18|5847.48|12
1736931060000|2025-01-15 08:51:00|5848.3|5847.6|5848.43|5847.73|5848.43|5847.73|5848.3|5847.6|4
1736931070000|2025-01-15 08:51:10|5848.3|5847.6|5848.18|5847.48|5848.43|5847.73|5848.18|5847.48|15
1736931080000|2025-01-15 08:51:20|5847.93|5847.23|5847.43|5846.73|5847.93|5847.23|5847.43|5846.73|44
1736931090000|2025-01-15 08:51:30|||||||||3
1736931100000|2025-01-15 08:51:40|||||||||1
1736931110000|2025-01-15 08:51:50|||||||||1
1736931120000|2025-01-15 08:52:00|5847.3|5846.6|5847.43|5846.73|5847.43|5846.73|5847.18|5846.48|38
1736931140000|2025-01-15 08:52:20|5847.3|5846.6|5847.43|5846.73|5847.43|5846.73|5847.18|5846.48|55
1736931150000|2025-01-15 08:52:30|5847.3|5846.6|5847.43|5846.73|5847.43|5846.73|5847.3|5846.6|6
1736931160000|2025-01-15 08:52:40|5847.3|5846.6|5847.18|5846.48|5847.43|5846.73|5847.18|5846.48|21
1736931170000|2025-01-15 08:52:50|||||||||2
1736931180000|2025-01-15 08:53:00|5847.3|5846.6|5847.18|5846.48|5847.43|5846.73|5847.18|5846.48|41
1736931190000|2025-01-15 08:53:10|5846.93|5846.23|5846.93|5846.23|5846.93|5846.23|5846.68|5845.98|57
1736931200000|2025-01-15 08:53:20|5847.05|5846.35|5847.18|5846.48|5847.18|5846.48|5846.93|5846.23|26
1736931220000|2025-01-15 08:53:40|5847.05|5846.35|5846.93|5846.23|5847.05|5846.35|5846.93|5846.23|19
1736931230000|2025-01-15 08:53:50|5846.68|5845.98|5846.68|5845.98|5846.68|5845.98|5846.68|5845.98|8
1736931240000|2025-01-15 08:54:00|5846.93|5846.23|5847.3|5846.6|5847.43|5846.73|5846.93|5846.23|50
1736931250000|2025-01-15 08:54:10|5847.18|5846.48|5846.93|5846.23|5847.43|5846.73|5846.68|5845.98|42
1736931260000|2025-01-15 08:54:20|5846.8|5846.1|5846.68|5845.98|5846.8|5846.1|5846.68|5845.98|11
1736931270000|2025-01-15 08:54:30|5846.8|5846.1|5847.05|5846.35|5847.05|5846.35|5846.8|5846.1|13
1736931280000|2025-01-15 08:54:40|5846.93|5846.23|5846.68|5845.98|5846.93|5846.23|5846.68|5845.98|7
1736931290000|2025-01-15 08:54:50|5846.8|5846.1|5846.68|5845.98|5846.93|5846.23|5846.68|5845.98|26
1736931300000|2025-01-15 08:55:00|5846.93|5846.23|5846.68|5845.98|5846.93|5846.23|5846.43|5845.73|51
1736931310000|2025-01-15 08:55:10|5846.8|5846.1|5846.93|5846.23|5846.93|5846.23|5846.68|5845.98|5
1736931320000|2025-01-15 08:55:20|5847.05|5846.35|5847.18|5846.48|5847.18|5846.48|5847.05|5846.35|11
1736931330000|2025-01-15 08:55:30|||||||||1
1736931340000|2025-01-15 08:55:40|5846.93|5846.23|5847.18|5846.48|5847.18|5846.48|5846.93|5846.23|12
1736931350000|2025-01-15 08:55:50|5847.05|5846.35|5847.18|5846.48|5847.18|5846.48|5847.05|5846.35|7
1736931360000|2025-01-15 08:56:00|5847.05|5846.35|5846.93|5846.23|5847.05|5846.35|5846.8|5846.1|11
1736931370000|2025-01-15 08:56:10|5846.8|5846.1|5846.68|5845.98|5846.93|5846.23|5846.68|5845.98|27
1736931380000|2025-01-15 08:56:20|5846.8|5846.1|5846.93|5846.23|5846.93|5846.23|5846.8|5846.1|17
1736931390000|2025-01-15 08:56:30|||||||||1
1736931400000|2025-01-15 08:56:40|5846.8|5846.1|5846.93|5846.23|5846.93|5846.23|5846.8|5846.1|28
1736931410000|2025-01-15 08:56:50|5846.8|5846.1|5846.43|5845.73|5846.8|5846.1|5846.43|5845.73|14
1736931420000|2025-01-15 08:57:00|5846.55|5845.85|5846.68|5845.98|5846.68|5845.98|5846.55|5845.85|8
1736931430000|2025-01-15 08:57:10|5846.55|5845.85|5846.43|5845.73|5846.68|5845.98|5846.43|5845.73|26
1736931440000|2025-01-15 08:57:20|5846.93|5846.23|5846.68|5845.98|5846.93|5846.23|5846.68|5845.98|35
1736931450000|2025-01-15 08:57:30|5846.55|5845.85|5846.43|5845.73|5846.68|5845.98|5846.43|5845.73|2
1736931470000|2025-01-15 08:57:50|5846.55|5845.85|5846.68|5845.98|5846.68|5845.98|5846.43|5845.73|15
1736931480000|2025-01-15 08:58:00|5846.55|5845.85|5846.43|5845.73|5846.68|5845.98|5846.43|5845.73|16
1736931490000|2025-01-15 08:58:10|5846.3|5845.6|5846.43|5845.73|5846.43|5845.73|5846.3|5845.6|15
1736931500000|2025-01-15 08:58:20|5846.3|5845.6|5846.18|5845.48|5846.3|5845.6|5846.18|5845.48|2
1736931520000|2025-01-15 08:58:40|5845.93|5845.23|5845.8|5845.1|5845.93|5845.23|5845.68|5844.98|20
1736931530000|2025-01-15 08:58:50|5845.68|5844.98|5845.68|5844.98|5845.68|5844.98|5845.68|5844.98|0
1736931540000|2025-01-15 08:59:00|5845.43|5844.73|5845.68|5844.98|5845.68|5844.98|5845.43|5844.73|16
1736931550000|2025-01-15 08:59:10|5845.55|5844.85|5845.68|5844.98|5845.93|5845.23|5845.55|5844.85|20
1736931560000|2025-01-15 08:59:20|5845.8|5845.1|5846.18|5845.48|5846.43|5845.73|5845.8|5845.1|42
1736931570000|2025-01-15 08:59:30|5846.3|5845.6|5846.43|5845.73|5846.55|5845.85|5846.3|5845.6|9
1736931580000|2025-01-15 08:59:40|5846.18|5845.48|5846.43|5845.73|5846.43|5845.73|5846.18|5845.48|7
1736931590000|2025-01-15 08:59:50|5846.3|5845.6|5846.18|5845.48|5846.3|5845.6|5846.18|5845.48|3
1736931600000|2025-01-15 09:00:00|5845.93|5845.23|5845.43|5844.73|5845.93|5845.23|5844.93|5844.23|104
1736931610000|2025-01-15 09:00:10|5845.68|5844.98|5845.68|5844.98|5845.68|5844.98|5845.43|5844.73|18
1736931620000|2025-01-15 09:00:20|5845.93|5845.23|5846.18|5845.48|5846.18|5845.48|5845.93|5845.23|26
1736931630000|2025-01-15 09:00:30|5846.55|5845.85|5846.43|5845.73|5846.68|5845.98|5846.43|5845.73|65
1736931640000|2025-01-15 09:00:40|5846.55|5845.85|5846.93|5846.23|5846.93|5846.23|5846.55|5845.85|4
1736931650000|2025-01-15 09:00:50|5846.8|5846.1|5846.93|5846.23|5846.93|5846.23|5846.68|5845.98|15
1736931660000|2025-01-15 09:01:00|5846.8|5846.1|5846.68|5845.98|5846.93|5846.23|5846.68|5845.98|32
1736931670000|2025-01-15 09:01:10|5846.55|5845.85|5846.43|5845.73|5846.55|5845.85|5846.43|5845.73|19
1736931680000|2025-01-15 09:01:20|5846.68|5845.98|5846.68|5845.98|5846.68|5845.98|5846.68|5845.98|7
1736931690000|2025-01-15 09:01:30|5846.55|5845.85|5846.55|5845.85|5846.68|5845.98|5846.55|5845.85|19
1736931700000|2025-01-15 09:01:40|5846.68|5845.98|5847.05|5846.35|5847.05|5846.35|5846.68|5845.98|29
1736931710000|2025-01-15 09:01:50|5847.18|5846.48|5846.93|5846.23|5847.18|5846.48|5846.93|5846.23|28
1736931720000|2025-01-15 09:02:00|5846.8|5846.1|5846.68|5845.98|5846.93|5846.23|5846.68|5845.98|16
1736931730000|2025-01-15 09:02:10|5846.93|5846.23|5846.68|5845.98|5846.93|5846.23|5846.43|5845.73|25
1736931740000|2025-01-15 09:02:20|5846.8|5846.1|5846.43|5845.73|5846.8|5846.1|5846.43|5845.73|30
1736931750000|2025-01-15 09:02:30|5846.55|5845.85|5846.68|5845.98|5846.68|5845.98|5846.18|5845.48|51
1736931760000|2025-01-15 09:02:40|5846.93|5846.23|5846.93|5846.23|5846.93|5846.23|5846.93|5846.23|8
1736931770000|2025-01-15 09:02:50|5847.18|5846.48|5846.93|5846.23|5847.18|5846.48|5846.93|5846.23|28
1736931780000|2025-01-15 09:03:00|5847.05|5846.35|5847.18|5846.48|5847.18|5846.48|5846.93|5846.23|12
1736931790000|2025-01-15 09:03:10|||||||||5
1736931810000|2025-01-15 09:03:30|5847.3|5846.6|5847.43|5846.73|5847.43|5846.73|5847.3|5846.6|11
1736931820000|2025-01-15 09:03:40|5847.3|5846.6|5847.18|5846.48|5847.43|5846.73|5847.18|5846.48|11
1736931830000|2025-01-15 09:03:50|5847.3|5846.6|5847.68|5846.98|5847.68|5846.98|5847.18|5846.48|23
1736931840000|2025-01-15 09:04:00|5847.93|5847.23|5847.43|5846.73|5847.93|5847.23|5847.43|5846.73|18
1736931850000|2025-01-15 09:04:10|||||||||9
1736931860000|2025-01-15 09:04:20|5847.3|5846.6|5847.43|5846.73|5847.43|5846.73|5847.3|5846.6|7
1736931870000|2025-01-15 09:04:30|5847.18|5846.48|5847.43|5846.73|5847.43|5846.73|5847.18|5846.48|19
1736931880000|2025-01-15 09:04:40|5847.55|5846.85|5847.68|5846.98|5847.68|5846.98|5847.55|5846.85|8
1736931890000|2025-01-15 09:04:50|5847.55|5846.85|5847.43|5846.73|5847.55|5846.85|5847.43|5846.73|2
1736931910000|2025-01-15 09:05:10|5847.18|5846.48|5847.68|5846.98|5847.68|5846.98|5847.18|5846.48|19
1736931920000|2025-01-15 09:05:20|5847.55|5846.85|5847.3|5846.6|5847.55|5846.85|5847.3|5846.6|18
1736931930000|2025-01-15 09:05:30|5847.18|5846.48|5846.93|5846.23|5847.43|5846.73|5846.93|5846.23|18
1736931940000|2025-01-15 09:05:40|5847.05|5846.35|5847.3|5846.6|5847.43|5846.73|5846.93|5846.23|12
1736931950000|2025-01-15 09:05:50|5847.18|5846.48|5847.18|5846.48|5847.18|5846.48|5847.18|5846.48|0
1736931960000|2025-01-15 09:06:00|||||||||5
1736931970000|2025-01-15 09:06:10|||||||||1
1736931980000|2025-01-15 09:06:20|5847.05|5846.35|5846.93|5846.23|5847.05|5846.35|5846.93|5846.23|15
1736931990000|2025-01-15 09:06:30|5847.05|5846.35|5847.18|5846.48|5847.18|5846.48|5847.05|5846.35|2
1736932000000|2025-01-15 09:06:40|5847.05|5846.35|5847.18|5846.48|5847.18|5846.48|5846.93|5846.23|1
1736932010000|2025-01-15 09:06:50|5847.43|5846.73|5847.43|5846.73|5847.43|5846.73|5847.43|5846.73|4
1736932030000|2025-01-15 09:07:10|||||||||4
1736932040000|2025-01-15 09:07:20|||||||||12
1736932050000|2025-01-15 09:07:30|5847.18|5846.48|5847.43|5846.73|5847.43|5846.73|5847.18|5846.48|17
1736932060000|2025-01-15 09:07:40|5847.55|5846.85|5847.68|5846.98|5847.68|5846.98|5847.55|5846.85|3
1736932070000|2025-01-15 09:07:50|5847.93|5847.23|5847.93|5847.23|5847.93|5847.23|5847.93|5847.23|15
1736932080000|2025-01-15 09:08:00|5848.18|5847.48|5847.68|5846.98|5848.18|5847.48|5847.68|5846.98|32
1736932090000|2025-01-15 09:08:10|5847.93|5847.23|5847.93|5847.23|5847.93|5847.23|5847.93|5847.23|20
1736932100000|2025-01-15 09:08:20|||||||||11
1736932110000|2025-01-15 09:08:30|5847.8|5847.1|5847.68|5846.98|5847.8|5847.1|5847.68|5846.98|5
1736932120000|2025-01-15 09:08:40|5847.43|5846.73|5847.68|5846.98|5847.68|5846.98|5847.43|5846.73|16
1736932140000|2025-01-15 09:09:00|5847.55|5846.85|5847.55|5846.85|5847.55|5846.85|5847.43|5846.73|20
1736932150000|2025-01-15 09:09:10|5847.68|5846.98|5847.68|5846.98|5847.68|5846.98|5847.55|5846.85|7
1736932170000|2025-01-15 09:09:30|5847.93|5847.23|5847.93|5847.23|5847.93|5847.23|5847.93|5847.23|4
1736932180000|2025-01-15 09:09:40|5848.18|5847.48|5848.18|5847.48|5848.18|5847.48|5848.18|5847.48|3
1736932190000|2025-01-15 09:09:50|5848.05|5847.35|5847.93|5847.23|5848.18|5847.48|5847.93|5847.23|18
1736932200000|2025-01-15 09:10:00|5847.8|5847.1|5847.93|5847.23|5847.93|5847.23|5847.68|5846.98|28
1736932210000|2025-01-15 09:10:10|5848.05|5847.35|5848.18|5847.48|5848.18|5847.48|5848.05|5847.35|21
1736932220000|2025-01-15 09:10:20|5848.05|5847.35|5847.68|5846.98|5848.05|5847.35|5847.55|5846.85|48
1736932230000|2025-01-15 09:10:30|5847.8|5847.1|5847.93|5847.23|5847.93|5847.23|5847.8|5847.1|1
1736932260000|2025-01-15 09:11:00|||||||||3
1736932280000|2025-01-15 09:11:20|5847.8|5847.1|5847.93|5847.23|5847.93|5847.23|5847.8|5847.1|19
1736932290000|2025-01-15 09:11:30|||||||||1
1736932300000|2025-01-15 09:11:40|5848.05|5847.35|5848.18|5847.48|5848.18|5847.48|5848.05|5847.35|6
1736932310000|2025-01-15 09:11:50|5848.3|5847.6|5848.43|5847.73|5848.43|5847.73|5848.3|5847.6|9
1736932320000|2025-01-15 09:12:00|5848.68|5847.98|5848.43|5847.73|5848.68|5847.98|5848.43|5847.73|38
1736932330000|2025-01-15 09:12:10|5848.3|5847.6|5848.18|5847.48|5848.43|5847.73|5848.18|5847.48|46
1736932340000|2025-01-15 09:12:20|5848.3|5847.6|5848.43|5847.73|5848.43|5847.73|5848.3|5847.6|14
1736932350000|2025-01-15 09:12:30|5848.55|5847.85|5848.68|5847.98|5848.68|5847.98|5848.55|5847.85|4
1736932360000|2025-01-15 09:12:40|5848.43|5847.73|5848.68|5847.98|5848.68|5847.98|5848.43|5847.73|16
1736932380000|2025-01-15 09:13:00|5848.55|5847.85|5848.43|5847.73|5848.55|5847.85|5848.43|5847.73|12
1736932390000|2025-01-15 09:13:10|5848.18|5847.48|5848.18|5847.48|5848.18|5847.48|5848.18|5847.48|17
1736932400000|2025-01-15 09:13:20|5848.3|5847.6|5848.18|5847.48|5848.3|5847.6|5848.18|5847.48|8
1736932420000|2025-01-15 09:13:40|5848.05|5847.35|5847.93|5847.23|5848.18|5847.48|5847.68|5846.98|41
1736932430000|2025-01-15 09:13:50|5848.05|5847.35|5848.18|5847.48|5848.18|5847.48|5848.05|5847.35|7
1736932440000|2025-01-15 09:14:00|5848.3|5847.6|5848.18|5847.48|5848.3|5847.6|5848.05|5847.35|95
1736932450000|2025-01-15 09:14:10|5848.05|5847.35|5848.18|5847.48|5848.18|5847.48|5847.93|5847.23|8
1736932460000|2025-01-15 09:14:20|||||||||12
1736932470000|2025-01-15 09:14:30|5848.3|5847.6|5847.93|5847.23|5848.43|5847.73|5847.93|5847.23|47
1736932480000|2025-01-15 09:14:40|||||||||29
1736932490000|2025-01-15 09:14:50|||||||||21
1736932500000|2025-01-15 09:15:00|5847.68|5846.98|5847.68|5846.98|5847.93|5847.23|5847.68|5846.98|49
1736932510000|2025-01-15 09:15:10|5847.93|5847.23|5847.93|5847.23|5847.93|5847.23|5847.8|5847.1|37
1736932520000|2025-01-15 09:15:20|5847.8|5847.1|5847.93|5847.23|5847.93|5847.23|5847.8|5847.1|12
1736932530000|2025-01-15 09:15:30|5847.8|5847.1|5847.68|5846.98|5847.8|5847.1|5847.68|5846.98|4
1736932550000|2025-01-15 09:15:50|5847.8|5847.1|5847.43|5846.73|5847.93|5847.23|5847.43|5846.73|13
1736932560000|2025-01-15 09:16:00|5847.68|5846.98|5847.43|5846.73|5847.68|5846.98|5847.43|5846.73|6
1736932570000|2025-01-15 09:16:10|5847.55|5846.85|5847.43|5846.73|5847.55|5846.85|5847.43|5846.73|6
1736932580000|2025-01-15 09:16:20|||||||||3
1736932590000|2025-01-15 09:16:30|5847.55|5846.85|5847.55|5846.85|5847.55|5846.85|5847.55|5846.85|2
1736932600000|2025-01-15 09:16:40|5847.68|5846.98|5847.93|5847.23|5847.93|5847.23|5847.55|5846.85|44
1736932610000|2025-01-15 09:16:50|5848.18|5847.48|5847.8|5847.1|5848.18|5847.48|5847.8|5847.1|49
1736932620000|2025-01-15 09:17:00|5847.68|5846.98|5847.68|5846.98|5847.68|5846.98|5847.43|5846.73|12
1736932630000|2025-01-15 09:17:10|||||||||11
1736932640000|2025-01-15 09:17:20|5847.93|5847.23|5847.93|5847.23|5847.93|5847.23|5847.93|5847.23|6
1736932650000|2025-01-15 09:17:30|5847.8|5847.1|5847.93|5847.23|5847.93|5847.23|5847.8|5847.1|7
1736932660000|2025-01-15 09:17:40|||||||||6
1736932680000|2025-01-15 09:18:00|5848.18|5847.48|5847.68|5846.98|5848.18|5847.48|5847.68|5846.98|98
1736932690000|2025-01-15 09:18:10|5847.43|5846.73|5847.43|5846.73|5847.68|5846.98|5847.43|5846.73|38
1736932700000|2025-01-15 09:18:20|5847.68|5846.98|5847.68|5846.98|5847.68|5846.98|5847.68|5846.98|12
1736932710000|2025-01-15 09:18:30|||||||||3
1736932720000|2025-01-15 09:18:40|5847.8|5847.1|5847.93|5847.23|5848.05|5847.35|5847.8|5847.1|13
1736932730000|2025-01-15 09:18:50|||||||||7
1736932740000|2025-01-15 09:19:00|5848.18|5847.48|5847.93|5847.23|5848.18|5847.48|5847.68|5846.98|45
1736932750000|2025-01-15 09:19:10|5847.8|5847.1|5847.93|5847.23|5847.93|5847.23|5847.8|5847.1|7
1736932760000|2025-01-15 09:19:20|||||||||1
1736932770000|2025-01-15 09:19:30|5847.68|5846.98|5847.68|5846.98|5847.93|5847.23|5847.68|5846.98|46
1736932780000|2025-01-15 09:19:40|5847.43|5846.73|5847.68|5846.98|5847.68|5846.98|5847.43|5846.73|31
1736932790000|2025-01-15 09:19:50|||||||||7
1736932800000|2025-01-15 09:20:00|5847.93|5847.23|5848.05|5847.35|5848.18|5847.48|5847.93|5847.23|27
1736932810000|2025-01-15 09:20:10|5847.93|5847.23|5847.68|5846.98|5847.93|5847.23|5847.68|5846.98|8
1736932820000|2025-01-15 09:20:20|5847.55|5846.85|5847.55|5846.85|5847.68|5846.98|5847.55|5846.85|20
1736932830000|2025-01-15 09:20:30|5847.68|5846.98|5847.43|5846.73|5847.68|5846.98|5847.43|5846.73|2
1736932840000|2025-01-15 09:20:40|||||||||4
1736932860000|2025-01-15 09:21:00|||||||||3
1736932870000|2025-01-15 09:21:10|5847.3|5846.6|5846.43|5845.73|5847.3|5846.6|5846.43|5845.73|63
1736932880000|2025-01-15 09:21:20|5846.68|5845.98|5846.8|5846.1|5846.93|5846.23|5846.43|5845.73|103
1736932890000|2025-01-15 09:21:30|5846.93|5846.23|5846.68|5845.98|5846.93|5846.23|5846.68|5845.98|11
1736932900000|2025-01-15 09:21:40|5846.93|5846.23|5846.93|5846.23|5846.93|5846.23|5846.93|5846.23|9
1736932910000|2025-01-15 09:21:50|5846.8|5846.1|5846.18|5845.48|5846.93|5846.23|5846.05|5845.35|75
1736932920000|2025-01-15 09:22:00|5845.93|5845.23|5845.93|5845.23|5846.18|5845.48|5845.93|5845.23|45
1736932930000|2025-01-15 09:22:10|5845.68|5844.98|5845.93|5845.23|5845.93|5845.23|5845.68|5844.98|62
1736932940000|2025-01-15 09:22:20|5846.43|5845.73|5846.68|5845.98|5846.68|5845.98|5846.43|5845.73|140
1736932950000|2025-01-15 09:22:30|5846.93|5846.23|5846.68|5845.98|5846.93|5846.23|5846.68|5845.98|15
1736932960000|2025-01-15 09:22:40|5846.8|5846.1|5847.18|5846.48|5847.18|5846.48|5846.8|5846.1|37
1736932970000|2025-01-15 09:22:50|5847.43|5846.73|5847.43|5846.73|5847.43|5846.73|5847.43|5846.73|9
1736932980000|2025-01-15 09:23:00|5847.3|5846.6|5847.68|5846.98|5847.68|5846.98|5847.18|5846.48|58
1736932990000|2025-01-15 09:23:10|5847.55|5846.85|5847.55|5846.85|5847.68|5846.98|5847.43|5846.73|22
1736933000000|2025-01-15 09:23:20|5847.43|5846.73|5847.68|5846.98|5847.68|5846.98|5847.43|5846.73|24
1736933010000|2025-01-15 09:23:30|5847.93|5847.23|5847.68|5846.98|5847.93|5847.23|5847.68|5846.98|20
1736933020000|2025-01-15 09:23:40|5847.55|5846.85|5847.68|5846.98|5847.68|5846.98|5847.55|5846.85|51
1736933030000|2025-01-15 09:23:50|||||||||9
1736933040000|2025-01-15 09:24:00|5847.8|5847.1|5847.3|5846.6|5847.93|5847.23|5847.18|5846.48|128
1736933050000|2025-01-15 09:24:10|5847.43|5846.73|5847.43|5846.73|5847.43|5846.73|5847.43|5846.73|11
1736933060000|2025-01-15 09:24:20|5847.3|5846.6|5847.55|5846.85|5847.68|5846.98|5847.3|5846.6|28
1736933070000|2025-01-15 09:24:30|5847.68|5846.98|5847.43|5846.73|5847.68|5846.98|5847.43|5846.73|16
1736933090000|2025-01-15 09:24:50|5847.55|5846.85|5847.43|5846.73|5847.55|5846.85|5847.43|5846.73|4
1736933100000|2025-01-15 09:25:00|5847.55|5846.85|5847.68|5846.98|5847.68|5846.98|5847.55|5846.85|31
1736933110000|2025-01-15 09:25:10|5847.8|5847.1|5847.68|5846.98|5847.93|5847.23|5847.68|5846.98|22
1736933120000|2025-01-15 09:25:20|||||||||14
1736933130000|2025-01-15 09:25:30|5847.8|5847.1|5847.68|5846.98|5847.8|5847.1|5847.68|5846.98|9
1736933140000|2025-01-15 09:25:40|5847.55|5846.85|5847.18|5846.48|5847.55|5846.85|5847.18|5846.48|33
1736933150000|2025-01-15 09:25:50|5847.3|5846.6|5847.18|5846.48|5847.3|5846.6|5847.18|5846.48|12
1736933160000|2025-01-15 09:26:00|5847.43|5846.73|5847.68|5846.98|5847.68|5846.98|5847.43|5846.73|4
1736933170000|2025-01-15 09:26:10|5847.43|5846.73|5847.18|5846.48|5847.43|5846.73|5847.05|5846.35|33
1736933190000|2025-01-15 09:26:30|5846.68|5845.98|5846.43|5845.73|5846.68|5845.98|5846.43|5845.73|82
1736933200000|2025-01-15 09:26:40|5846.55|5845.85|5846.68|5845.98|5846.68|5845.98|5846.55|5845.85|4
1736933210000|2025-01-15 09:26:50|5846.8|5846.1|5846.68|5845.98|5846.8|5846.1|5846.68|5845.98|20
1736933220000|2025-01-15 09:27:00|5846.43|5845.73|5847.18|5846.48|5847.18|5846.48|5846.43|5845.73|111
1736933230000|2025-01-15 09:27:10|5847.43|5846.73|5847.43|5846.73|5847.43|5846.73|5847.43|5846.73|22
1736933240000|2025-01-15 09:27:20|5847.3|5846.6|5847.43|5846.73|5847.43|5846.73|5847.3|5846.6|19
1736933250000|2025-01-15 09:27:30|5847.68|5846.98|5847.68|5846.98|5847.68|5846.98|5847.68|5846.98|11
1736933260000|2025-01-15 09:27:40|5847.8|5847.1|5847.43|5846.73|5847.8|5847.1|5847.43|5846.73|25
1736933270000|2025-01-15 09:27:50|5847.55|5846.85|5847.68|5846.98|5847.68|5846.98|5847.55|5846.85|4
1736933280000|2025-01-15 09:28:00|5847.8|5847.1|5847.68|5846.98|5847.93|5847.23|5847.68|5846.98|17
1736933290000|2025-01-15 09:28:10|5847.8|5847.1|5847.8|5847.1|5847.8|5847.1|5847.8|5847.1|5
1736933300000|2025-01-15 09:28:20|5847.93|5847.23|5847.93|5847.23|5847.93|5847.23|5847.93|5847.23|8
1736933310000|2025-01-15 09:28:30|5848.05|5847.35|5848.18|5847.48|5848.18|5847.48|5847.93|5847.23|33
1736933320000|2025-01-15 09:28:40|5847.93|5847.23|5847.93|5847.23|5847.93|5847.23|5847.93|5847.23|5
1736933340000|2025-01-15 09:29:00|||||||||1
1736933350000|2025-01-15 09:29:10|5848.05|5847.35|5847.93|5847.23|5848.18|5847.48|5847.93|5847.23|20
1736933360000|2025-01-15 09:29:20|5848.05|5847.35|5847.93|5847.23|5848.18|5847.48|5847.93|5847.23|7
1736933370000|2025-01-15 09:29:30|5848.05|5847.35|5848.18|5847.48|5848.18|5847.48|5847.93|5847.23|26
1736933380000|2025-01-15 09:29:40|||||||||2
1736933390000|2025-01-15 09:29:50|||||||||2
1736933400000|2025-01-15 09:30:00|5848.43|5847.73|5848.68|5847.98|5848.68|5847.98|5848.43|5847.73|50
1736933410000|2025-01-15 09:30:10|5848.55|5847.85|5848.68|5847.98|5848.68|5847.98|5848.55|5847.85|21
1736933420000|2025-01-15 09:30:20|5848.55|5847.85|5848.68|5847.98|5848.68|5847.98|5848.55|5847.85|119
1736933430000|2025-01-15 09:30:30|5848.55|5847.85|5848.18|5847.48|5848.68|5847.98|5848.18|5847.48|45
1736933450000|2025-01-15 09:30:50|5848.3|5847.6|5848.18|5847.48|5848.43|5847.73|5848.18|5847.48|29
1736933460000|2025-01-15 09:31:00|5848.43|5847.73|5848.43|5847.73|5848.43|5847.73|5848.3|5847.6|7
1736933470000|2025-01-15 09:31:10|5848.55|5847.85|5848.8|5848.1|5848.8|5848.1|5848.55|5847.85|48
1736933480000|2025-01-15 09:31:20|5848.68|5847.98|5848.68|5847.98|5848.68|5847.98|5848.68|5847.98|4
1736933490000|2025-01-15 09:31:30|||||||||5
1736933500000|2025-01-15 09:31:40|5848.55|5847.85|5848.43|5847.73|5848.55|5847.85|5848.18|5847.48|30
1736933510000|2025-01-15 09:31:50|5848.3|5847.6|5848.43|5847.73|5848.43|5847.73|5848.18|5847.48|15
1736933520000|2025-01-15 09:32:00|5848.55|5847.85|5848.43|5847.73|5848.68|5847.98|5848.43|5847.73|27
1736933530000|2025-01-15 09:32:10|5848.55|5847.85|5848.43|5847.73|5848.68|5847.98|5848.43|5847.73|4
1736933540000|2025-01-15 09:32:20|5848.55|5847.85|5848.68|5847.98|5848.68|5847.98|5848.55|5847.85|40
1736933550000|2025-01-15 09:32:30|||||||||1
1736933560000|2025-01-15 09:32:40|5848.55|5847.85|5848.43|5847.73|5848.68|5847.98|5848.43|5847.73|14
1736933570000|2025-01-15 09:32:50|||||||||6
1736933580000|2025-01-15 09:33:00|||||||||1
1736933590000|2025-01-15 09:33:10|5848.55|5847.85|5848.68|5847.98|5848.68|5847.98|5848.55|5847.85|12
1736933600000|2025-01-15 09:33:20|||||||||1
1736933610000|2025-01-15 09:33:30|||||||||1
1736933620000|2025-01-15 09:33:40|5848.55|5847.85|5848.55|5847.85|5848.55|5847.85|5848.55|5847.85|5
1736933630000|2025-01-15 09:33:50|5848.68|5847.98|5848.55|5847.85|5848.68|5847.98|5848.43|5847.73|2
1736933640000|2025-01-15 09:34:00|5848.68|5847.98|5848.68|5847.98|5848.68|5847.98|5848.68|5847.98|1
1736933650000|2025-01-15 09:34:10|5848.8|5848.1|5848.93|5848.23|5848.93|5848.23|5848.8|5848.1|32
1736933660000|2025-01-15 09:34:20|5848.68|5847.98|5848.68|5847.98|5848.8|5848.1|5848.68|5847.98|9
1736933680000|2025-01-15 09:34:40|||||||||2
1736933690000|2025-01-15 09:34:50|5848.18|5847.48|5848.18|5847.48|5848.18|5847.48|5848.18|5847.48|66
1736933700000|2025-01-15 09:35:00|5848.05|5847.35|5847.93|5847.23|5848.05|5847.35|5847.93|5847.23|6
1736933710000|2025-01-15 09:35:10|5848.05|5847.35|5848.18|5847.48|5848.3|5847.6|5848.05|5847.35|34
1736933720000|2025-01-15 09:35:20|||||||||10
1736933740000|2025-01-15 09:35:40|5848.3|5847.6|5848.43|5847.73|5848.43|5847.73|5848.18|5847.48|11
1736933750000|2025-01-15 09:35:50|||||||||1
1736933760000|2025-01-15 09:36:00|5848.3|5847.6|5848.43|5847.73|5848.43|5847.73|5848.3|5847.6|19
1736933770000|2025-01-15 09:36:10|5848.55|5847.85|5848.68|5847.98|5848.68|5847.98|5848.55|5847.85|17
1736933780000|2025-01-15 09:36:20|5848.55|5847.85|5848.43|5847.73|5848.55|5847.85|5848.43|5847.73|20
1736933790000|2025-01-15 09:36:30|5848.68|5847.98|5848.68|5847.98|5848.68|5847.98|5848.68|5847.98|11
1736933800000|2025-01-15 09:36:40|5848.93|5848.23|5848.93|5848.23|5848.93|5848.23|5848.93|5848.23|30
1736933810000|2025-01-15 09:36:50|||||||||23
1736933820000|2025-01-15 09:37:00|5849.05|5848.35|5849.18|5848.48|5849.18|5848.48|5848.93|5848.23|106
1736933830000|2025-01-15 09:37:10|5849.05|5848.35|5849.18|5848.48|5849.18|5848.48|5849.05|5848.35|10
1736933840000|2025-01-15 09:37:20|5849.05|5848.35|5848.93|5848.23|5849.18|5848.48|5848.93|5848.23|20
1736933860000|2025-01-15 09:37:40|5849.05|5848.35|5849.18|5848.48|5849.18|5848.48|5848.93|5848.23|30
1736933870000|2025-01-15 09:37:50|5849.43|5848.73|5849.18|5848.48|5849.43|5848.73|5849.18|5848.48|86
1736933880000|2025-01-15 09:38:00|5849.3|5848.6|5849.18|5848.48|5849.3|5848.6|5849.18|5848.48|4
1736933890000|2025-01-15 09:38:10|5849.43|5848.73|5849.43|5848.73|5849.43|5848.73|5849.3|5848.6|53
1736933900000|2025-01-15 09:38:20|||||||||1
1736933910000|2025-01-15 09:38:30|||||||||28
1736933920000|2025-01-15 09:38:40|5849.68|5848.98|5849.43|5848.73|5849.68|5848.98|5849.43|5848.73|45
1736933930000|2025-01-15 09:38:50|||||||||5
1736933940000|2025-01-15 09:39:00|||||||||29
1736933960000|2025-01-15 09:39:20|5849.68|5848.98|5849.68|5848.98|5849.68|5848.98|5849.68|5848.98|19
1736933970000|2025-01-15 09:39:30|5849.8|5849.1|5850.43|5849.73|5850.43|5849.73|5849.8|5849.1|186
1736933980000|2025-01-15 09:39:40|5850.93|5850.23|5850.18|5849.48|5850.93|5850.23|5850.18|5849.48|225
1736933990000|2025-01-15 09:39:50|5850.43|5849.73|5850.43|5849.73|5850.43|5849.73|5850.43|5849.73|17
1736934000000|2025-01-15 09:40:00|5850.3|5849.6|5850.18|5849.48|5850.3|5849.6|5850.18|5849.48|43
1736934010000|2025-01-15 09:40:10|5850.3|5849.6|5850.18|5849.48|5850.3|5849.6|5850.18|5849.48|10
1736934020000|2025-01-15 09:40:20|5849.8|5849.1|5849.8|5849.1|5849.93|5849.23|5849.8|5849.1|49
1736934030000|2025-01-15 09:40:30|5849.68|5848.98|5849.68|5848.98|5849.93|5849.23|5849.68|5848.98|48
1736934040000|2025-01-15 09:40:40|5849.8|5849.1|5849.43|5848.73|5849.8|5849.1|5849.18|5848.48|99
1736934050000|2025-01-15 09:40:50|5849.55|5848.85|5849.68|5848.98|5849.68|5848.98|5849.43|5848.73|15
1736934060000|2025-01-15 09:41:00|5849.43|5848.73|5849.93|5849.23|5849.93|5849.23|5849.43|5848.73|73
1736934070000|2025-01-15 09:41:10|5849.68|5848.98|5849.93|5849.23|5849.93|5849.23|5849.68|5848.98|19
1736934080000|2025-01-15 09:41:20|5849.8|5849.1|5849.8|5849.1|5849.8|5849.1|5849.68|5848.98|21
1736934090000|2025-01-15 09:41:30|5849.93|5849.23|5849.8|5849.1|5849.93|5849.23|5849.8|5849.1|46
1736934100000|2025-01-15 09:41:40|5849.93|5849.23|5850.18|5849.48|5850.18|5849.48|5849.93|5849.23|46
1736934110000|2025-01-15 09:41:50|||||||||34
1736934120000|2025-01-15 09:42:00|5850.05|5849.35|5849.93|5849.23|5850.05|5849.35|5849.93|5849.23|9
1736934130000|2025-01-15 09:42:10|5850.05|5849.35|5850.18|5849.48|5850.18|5849.48|5849.93|5849.23|19
1736934140000|2025-01-15 09:42:20|5850.3|5849.6|5850.3|5849.6|5850.3|5849.6|5850.3|5849.6|17
1736934150000|2025-01-15 09:42:30|5850.43|5849.73|5850.43|5849.73|5850.43|5849.73|5850.43|5849.73|1
1736934160000|2025-01-15 09:42:40|5850.55|5849.85|5850.68|5849.98|5850.68|5849.98|5850.55|5849.85|41
1736934170000|2025-01-15 09:42:50|5850.8|5850.1|5851.43|5850.73|5851.43|5850.73|5850.8|5850.1|148
1736934180000|2025-01-15 09:43:00|5851.18|5850.48|5851.43|5850.73|5851.43|5850.73|5851.18|5850.48|59
1736934190000|2025-01-15 09:43:10|5851.55|5850.85|5851.68|5850.98|5851.68|5850.98|5851.55|5850.85|29
1736934200000|2025-01-15 09:43:20|||||||||11
1736934210000|2025-01-15 09:43:30|||||||||6
1736934220000|2025-01-15 09:43:40|5851.93|5851.23|5851.68|5850.98|5851.93|5851.23|5851.68|5850.98|68
1736934230000|2025-01-15 09:43:50|5851.43|5850.73|5851.68|5850.98|5851.68|5850.98|5851.43|5850.73|64
1736934240000|2025-01-15 09:44:00|5851.55|5850.85|5852.68|5851.98|5852.93|5852.23|5851.43|5850.73|169
1736934260000|2025-01-15 09:44:20|||||||||2
1736934270000|2025-01-15 09:44:30|5852.8|5852.1|5852.68|5851.98|5852.8|5852.1|5852.68|5851.98|25
1736934280000|2025-01-15 09:44:40|5852.43|5851.73|5852.43|5851.73|5852.43|5851.73|5852.43|5851.73|33
1736934300000|2025-01-15 09:45:00|5852.18|5851.48|5852.18|5851.48|5852.18|5851.48|5851.93|5851.23|68
1736934310000|2025-01-15 09:45:10|5852.43|5851.73|5852.8|5852.1|5852.93|5852.23|5852.43|5851.73|53
1736934320000|2025-01-15 09:45:20|5852.68|5851.98|5852.68|5851.98|5852.68|5851.98|5852.68|5851.98|8
1736934330000|2025-01-15 09:45:30|5852.93|5852.23|5852.68|5851.98|5852.93|5852.23|5852.55|5851.85|51
1736934340000|2025-01-15 09:45:40|||||||||2
1736934350000|2025-01-15 09:45:50|||||||||34
1736934370000|2025-01-15 09:46:10|5852.55|5851.85|5852.18|5851.48|5852.55|5851.85|5852.18|5851.48|26
1736934380000|2025-01-15 09:46:20|5852.05|5851.35|5851.93|5851.23|5852.05|5851.35|5851.93|5851.23|7
1736934390000|2025-01-15 09:46:30|5851.8|5851.1|5851.68|5850.98|5851.8|5851.1|5851.68|5850.98|10
1736934400000|2025-01-15 09:46:40|5851.93|5851.23|5851.68|5850.98|5851.93|5851.23|5851.68|5850.98|21
1736934420000|2025-01-15 09:47:00|5851.43|5850.73|5851.68|5850.98|5851.68|5850.98|5851.43|5850.73|18
1736934430000|2025-01-15 09:47:10|5851.8|5851.1|5851.68|5850.98|5851.93|5851.23|5851.68|5850.98|29
1736934440000|2025-01-15 09:47:20|5851.8|5851.1|5851.93|5851.23|5851.93|5851.23|5851.8|5851.1|7
1736934450000|2025-01-15 09:47:30|5852.18|5851.48|5852.18|5851.48|5852.18|5851.48|5852.18|5851.48|55
1736934460000|2025-01-15 09:47:40|5852.3|5851.6|5852.18|5851.48|5852.3|5851.6|5852.18|5851.48|76
1736934470000|2025-01-15 09:47:50|5852.43|5851.73|5852.18|5851.48|5852.43|5851.73|5852.18|5851.48|95
1736934480000|2025-01-15 09:48:00|5852.43|5851.73|5852.68|5851.98|5852.68|5851.98|5852.43|5851.73|136
1736934490000|2025-01-15 09:48:10|5852.93|5852.23|5853.18|5852.48|5853.18|5852.48|5852.8|5852.1|148
1736934500000|2025-01-15 09:48:20|5853.43|5852.73|5853.43|5852.73|5853.43|5852.73|5853.43|5852.73|114
1736934510000|2025-01-15 09:48:30|5853.55|5852.85|5853.18|5852.48|5853.68|5852.98|5853.18|5852.48|75
1736934520000|2025-01-15 09:48:40|5852.68|5851.98|5852.68|5851.98|5852.68|5851.98|5852.68|5851.98|26
1736934530000|2025-01-15 09:48:50|||||||||1
1736934540000|2025-01-15 09:49:00|5852.43|5851.73|5851.68|5850.98|5852.43|5851.73|5851.68|5850.98|68
1736934550000|2025-01-15 09:49:10|5851.55|5850.85|5851.43|5850.73|5851.68|5850.98|5851.43|5850.73|26
1736934560000|2025-01-15 09:49:20|5851.68|5850.98|5851.93|5851.23|5851.93|5851.23|5851.68|5850.98|56
1736934570000|2025-01-15 09:49:30|5852.18|5851.48|5852.05|5851.35|5852.18|5851.48|5851.93|5851.23|34
1736934580000|2025-01-15 09:49:40|5851.93|5851.23|5851.93|5851.23|5851.93|5851.23|5851.93|5851.23|18
1736934590000|2025-01-15 09:49:50|5851.8|5851.1|5851.93|5851.23|5852.18|5851.48|5851.8|5851.1|41
1736934600000|2025-01-15 09:50:00|5851.43|5850.73|5850.68|5849.98|5851.43|5850.73|5850.68|5849.98|110
1736934610000|2025-01-15 09:50:10|||||||||25
1736934620000|2025-01-15 09:50:20|||||||||1
1736934630000|2025-01-15 09:50:30|5850.43|5849.73|5850.43|5849.73|5850.43|5849.73|5850.43|5849.73|27
1736934640000|2025-01-15 09:50:40|5850.68|5849.98|5850.43|5849.73|5850.68|5849.98|5850.43|5849.73|25
1736934650000|2025-01-15 09:50:50|5850.3|5849.6|5850.43|5849.73|5850.43|5849.73|5850.18|5849.48|18
1736934660000|2025-01-15 09:51:00|5850.3|5849.6|5850.18|5849.48|5850.43|5849.73|5850.18|5849.48|48
1736934670000|2025-01-15 09:51:10|5849.93|5849.23|5850.18|5849.48|5850.18|5849.48|5849.93|5849.23|38
1736934680000|2025-01-15 09:51:20|5850.05|5849.35|5849.93|5849.23|5850.05|5849.35|5849.68|5848.98|61
1736934690000|2025-01-15 09:51:30|5850.05|5849.35|5849.93|5849.23|5850.05|5849.35|5849.93|5849.23|28
1736934700000|2025-01-15 09:51:40|5849.8|5849.1|5849.93|5849.23|5849.93|5849.23|5849.8|5849.1|2
1736934710000|2025-01-15 09:51:50|5850.05|5849.35|5849.93|5849.23|5850.05|5849.35|5849.93|5849.23|23
1736934720000|2025-01-15 09:52:00|5849.43|5848.73|5849.18|5848.48|5849.43|5848.73|5849.18|5848.48|57
1736934730000|2025-01-15 09:52:10|5849.93|5849.23|5849.93|5849.23|5849.93|5849.23|5849.93|5849.23|66
1736934740000|2025-01-15 09:52:20|5850.18|5849.48|5850.18|5849.48|5850.18|5849.48|5850.05|5849.35|30
1736934750000|2025-01-15 09:52:30|||||||||18
1736934760000|2025-01-15 09:52:40|5850.3|5849.6|5850.43|5849.73|5850.43|5849.73|5850.18|5849.48|8
1736934780000|2025-01-15 09:53:00|||||||||3
1736934790000|2025-01-15 09:53:10|5850.55|5849.85|5850.68|5849.98|5850.68|5849.98|5850.55|5849.85|17
1736934800000|2025-01-15 09:53:20|5850.55|5849.85|5850.68|5849.98|5850.68|5849.98|5850.55|5849.85|3
1736934810000|2025-01-15 09:53:30|5850.43|5849.73|5850.43|5849.73|5850.43|5849.73|5850.43|5849.73|12
1736934830000|2025-01-15 09:53:50|||||||||2
1736934860000|2025-01-15 09:54:20|5850.68|5849.98|5850.43|5849.73|5850.68|5849.98|5850.43|5849.73|24
1736934870000|2025-01-15 09:54:30|5850.18|5849.48|5850.43|5849.73|5850.43|5849.73|5850.18|5849.48|5
1736934880000|2025-01-15 09:54:40|5850.68|5849.98|5850.43|5849.73|5850.68|5849.98|5850.43|5849.73|19
1736934890000|2025-01-15 09:54:50|5850.55|5849.85|5850.68|5849.98|5850.68|5849.98|5850.55|5849.85|2
1736934900000|2025-01-15 09:55:00|5850.8|5850.1|5850.93|5850.23|5850.93|5850.23|5850.68|5849.98|40
1736934910000|2025-01-15 09:55:10|5850.68|5849.98|5850.68|5849.98|5850.68|5849.98|5850.68|5849.98|11
1736934920000|2025-01-15 09:55:20|5850.93|5850.23|5850.93|5850.23|5850.93|5850.23|5850.93|5850.23|17
1736934930000|2025-01-15 09:55:30|5851.68|5850.98|5851.68|5850.98|5851.68|5850.98|5851.68|5850.98|85
1736934940000|2025-01-15 09:55:40|5851.8|5851.1|5851.43|5850.73|5851.93|5851.23|5851.43|5850.73|47
1736934950000|2025-01-15 09:55:50|5851.55|5850.85|5851.43|5850.73|5851.55|5850.85|5851.43|5850.73|55
1736934960000|2025-01-15 09:56:00|5851.3|5850.6|5850.93|5850.23|5851.3|5850.6|5850.68|5849.98|185
1736934970000|2025-01-15 09:56:10|5851.05|5850.35|5850.68|5849.98|5851.18|5850.48|5850.55|5849.85|67
1736934980000|2025-01-15 09:56:20|5850.43|5849.73|5851.43|5850.73|5851.43|5850.73|5850.43|5849.73|76
1736934990000|2025-01-15 09:56:30|5851.3|5850.6|5851.18|5850.48|5851.43|5850.73|5851.18|5850.48|13
1736935000000|2025-01-15 09:56:40|5851.3|5850.6|5851.18|5850.48|5851.3|5850.6|5851.18|5850.48|8
1736935010000|2025-01-15 09:56:50|||||||||3
1736935020000|2025-01-15 09:57:00|||||||||1
1736935030000|2025-01-15 09:57:10|5851.05|5850.35|5851.18|5850.48|5851.18|5850.48|5850.93|5850.23|14
1736935040000|2025-01-15 09:57:20|||||||||1
1736935050000|2025-01-15 09:57:30|||||||||11
1736935070000|2025-01-15 09:57:50|||||||||6
1736935080000|2025-01-15 09:58:00|5850.93|5850.23|5851.18|5850.48|5851.18|5850.48|5850.93|5850.23|18
1736935090000|2025-01-15 09:58:10|5851.05|5850.35|5850.68|5849.98|5851.05|5850.35|5850.68|5849.98|86
1736935100000|2025-01-15 09:58:20|5850.8|5850.1|5850.68|5849.98|5850.8|5850.1|5850.68|5849.98|16
1736935110000|2025-01-15 09:58:30|||||||||1
1736935130000|2025-01-15 09:58:50|5850.55|5849.85|5850.43|5849.73|5850.55|5849.85|5850.3|5849.6|131
1736935140000|2025-01-15 09:59:00|5850.3|5849.6|5850.55|5849.85|5850.68|5849.98|5850.18|5849.48|31
1736935150000|2025-01-15 09:59:10|5850.68|5849.98|5850.43|5849.73|5850.68|5849.98|5850.43|5849.73|4
1736935160000|2025-01-15 09:59:20|||||||||6
1736935170000|2025-01-15 09:59:30|5850.55|5849.85|5850.68|5849.98|5850.68|5849.98|5850.55|5849.85|19
1736935180000|2025-01-15 09:59:40|5850.55|5849.85|5850.68|5849.98|5850.68|5849.98|5850.43|5849.73|9
1736935190000|2025-01-15 09:59:50|5850.8|5850.1|5850.68|5849.98|5850.93|5850.23|5850.68|5849.98|22
1736935200000|2025-01-15 10:00:00|5850.93|5850.23|5850.68|5849.98|5850.93|5850.23|5850.43|5849.73|35
1736935210000|2025-01-15 10:00:10|5850.93|5850.23|5850.68|5849.98|5850.93|5850.23|5850.68|5849.98|42
1736935220000|2025-01-15 10:00:20|5850.55|5849.85|5850.8|5850.1|5850.8|5850.1|5850.55|5849.85|65
1736935230000|2025-01-15 10:00:30|5850.93|5850.23|5850.93|5850.23|5850.93|5850.23|5850.8|5850.1|1
1736935250000|2025-01-15 10:00:50|5851.05|5850.35|5851.18|5850.48|5851.3|5850.6|5851.05|5850.35|46
1736935260000|2025-01-15 10:01:00|5851.3|5850.6|5851.43|5850.73|5851.43|5850.73|5851.3|5850.6|0
1736935270000|2025-01-15 10:01:10|5851.68|5850.98|5851.43|5850.73|5851.68|5850.98|5851.43|5850.73|15
1736935280000|2025-01-15 10:01:20|||||||||1
1736935290000|2025-01-15 10:01:30|5851.18|5850.48|5851.18|5850.48|5851.18|5850.48|5851.18|5850.48|33
1736935300000|2025-01-15 10:01:40|5850.93|5850.23|5850.93|5850.23|5850.93|5850.23|5850.93|5850.23|18
1736935310000|2025-01-15 10:01:50|5850.8|5850.1|5850.68|5849.98|5850.8|5850.1|5850.68|5849.98|1
1736935320000|2025-01-15 10:02:00|5850.93|5850.23|5850.93|5850.23|5850.93|5850.23|5850.93|5850.23|32
1736935350000|2025-01-15 10:02:30|5850.8|5850.1|5850.93|5850.23|5850.93|5850.23|5850.68|5849.98|39
1736935360000|2025-01-15 10:02:40|5850.8|5850.1|5850.93|5850.23|5850.93|5850.23|5850.8|5850.1|14
1736935380000|2025-01-15 10:03:00|5850.8|5850.1|5850.68|5849.98|5850.93|5850.23|5850.68|5849.98|11
1736935390000|2025-01-15 10:03:10|||||||||2
1736935400000|2025-01-15 10:03:20|5850.8|5850.1|5850.93|5850.23|5850.93|5850.23|5850.68|5849.98|13
1736935430000|2025-01-15 10:03:50|||||||||1
1736935460000|2025-01-15 10:04:20|||||||||13
1736935470000|2025-01-15 10:04:30|5851.18|5850.48|5850.93|5850.23|5851.18|5850.48|5850.93|5850.23|23
1736935480000|2025-01-15 10:04:40|5851.05|5850.35|5850.93|5850.23|5851.18|5850.48|5850.93|5850.23|13
1736935510000|2025-01-15 10:05:10|5851.18|5850.48|5851.18|5850.48|5851.18|5850.48|5851.18|5850.48|13
1736935520000|2025-01-15 10:05:20|5851.3|5850.6|5851.43|5850.73|5851.43|5850.73|5851.18|5850.48|8
1736935530000|2025-01-15 10:05:30|5851.3|5850.6|5851.18|5850.48|5851.3|5850.6|5851.18|5850.48|10
1736935550000|2025-01-15 10:05:50|5851.3|5850.6|5851.3|5850.6|5851.3|5850.6|5851.18|5850.48|6
1736935560000|2025-01-15 10:06:00|5851.18|5850.48|5851.18|5850.48|5851.18|5850.48|5851.18|5850.48|1
1736935570000|2025-01-15 10:06:10|||||||||1
1736935590000|2025-01-15 10:06:30|5851.05|5850.35|5851.18|5850.48|5851.18|5850.48|5851.05|5850.35|3
1736935600000|2025-01-15 10:06:40|5851.05|5850.35|5850.68|5849.98|5851.05|5850.35|5850.68|5849.98|4
1736935610000|2025-01-15 10:06:50|5850.8|5850.1|5850.93|5850.23|5850.93|5850.23|5850.8|5850.1|10
1736935620000|2025-01-15 10:07:00|5850.8|5850.1|5850.68|5849.98|5850.8|5850.1|5850.68|5849.98|7
1736935640000|2025-01-15 10:07:20|5850.8|5850.1|5850.68|5849.98|5850.8|5850.1|5850.68|5849.98|20
1736935650000|2025-01-15 10:07:30|||||||||2
1736935660000|2025-01-15 10:07:40|5850.55|5849.85|5850.18|5849.48|5850.55|5849.85|5849.68|5848.98|74
1736935670000|2025-01-15 10:07:50|5850.3|5849.6|5850.43|5849.73|5850.43|5849.73|5850.3|5849.6|10
1736935680000|2025-01-15 10:08:00|5850.3|5849.6|5850.3|5849.6|5850.43|5849.73|5850.3|5849.6|3
1736935690000|2025-01-15 10:08:10|5850.43|5849.73|5850.18|5849.48|5850.43|5849.73|5850.18|5849.48|0
1736935700000|2025-01-15 10:08:20|5850.3|5849.6|5850.18|5849.48|5850.3|5849.6|5850.18|5849.48|10
1736935710000|2025-01-15 10:08:30|||||||||1
1736935720000|2025-01-15 10:08:40|5850.3|5849.6|5850.43|5849.73|5850.43|5849.73|5850.3|5849.6|2
1736935730000|2025-01-15 10:08:50|5850.3|5849.6|5850.18|5849.48|5850.3|5849.6|5850.18|5849.48|8
1736935740000|2025-01-15 10:09:00|5850.3|5849.6|5850.3|5849.6|5850.43|5849.73|5850.18|5849.48|2
1736935750000|2025-01-15 10:09:10|5850.43|5849.73|5850.3|5849.6|5850.43|5849.73|5850.18|5849.48|2
1736935760000|2025-01-15 10:09:20|5850.43|5849.73|5850.43|5849.73|5850.43|5849.73|5850.18|5849.48|3
1736935770000|2025-01-15 10:09:30|5850.3|5849.6|5850.18|5849.48|5850.43|5849.73|5850.18|5849.48|4
1736935780000|2025-01-15 10:09:40|5850.3|5849.6|5850.18|5849.48|5850.3|5849.6|5850.18|5849.48|2
1736935790000|2025-01-15 10:09:50|5850.3|5849.6|5850.18|5849.48|5850.43|5849.73|5850.18|5849.48|7
1736935800000|2025-01-15 10:10:00|5850.3|5849.6|5850.43|5849.73|5850.43|5849.73|5850.3|5849.6|6
1736935810000|2025-01-15 10:10:10|5850.3|5849.6|5850.43|5849.73|5850.43|5849.73|5850.3|5849.6|3
1736935820000|2025-01-15 10:10:20|5850.3|5849.6|5850.43|5849.73|5850.43|5849.73|5850.3|5849.6|7
1736935840000|2025-01-15 10:10:40|5850.55|5849.85|5850.43|5849.73|5850.55|5849.85|5850.43|5849.73|3
1736935850000|2025-01-15 10:10:50|5850.55|5849.85|5850.43|5849.73|5850.55|5849.85|5850.43|5849.73|1
1736935860000|2025-01-15 10:11:00|5850.55|5849.85|5850.8|5850.1|5850.8|5850.1|5850.55|5849.85|6
1736935870000|2025-01-15 10:11:10|5850.68|5849.98|5850.55|5849.85|5850.68|5849.98|5850.43|5849.73|6
1736935880000|2025-01-15 10:11:20|5850.68|5849.98|5850.8|5850.1|5850.8|5850.1|5850.68|5849.98|6
1736935890000|2025-01-15 10:11:30|5850.68|5849.98|5850.68|5849.98|5850.68|5849.98|5850.68|5849.98|0
1736935900000|2025-01-15 10:11:40|5850.55|5849.85|5850.55|5849.85|5850.55|5849.85|5850.55|5849.85|4
1736935910000|2025-01-15 10:11:50|5850.68|5849.98|5850.68|5849.98|5850.68|5849.98|5850.68|5849.98|1
1736935920000|2025-01-15 10:12:00|5850.8|5850.1|5850.8|5850.1|5850.93|5850.23|5850.68|5849.98|8
1736935930000|2025-01-15 10:12:10|5850.68|5849.98|5850.93|5850.23|5850.93|5850.23|5850.68|5849.98|10
1736935940000|2025-01-15 10:12:20|5851.05|5850.35|5850.68|5849.98|5851.3|5850.6|5850.68|5849.98|27
1736935950000|2025-01-15 10:12:30|5850.8|5850.1|5850.43|5849.73|5850.8|5850.1|5850.43|5849.73|28
1736935970000|2025-01-15 10:12:50|5850.3|5849.6|5849.55|5848.85|5850.3|5849.6|5849.43|5848.73|17
1736935980000|2025-01-15 10:13:00|5849.68|5848.98|5849.93|5849.23|5849.93|5849.23|5849.68|5848.98|16
1736935990000|2025-01-15 10:13:10|5849.8|5849.1|5849.93|5849.23|5849.93|5849.23|5849.8|5849.1|2
1736936010000|2025-01-15 10:13:30|5849.8|5849.1|5849.68|5848.98|5849.8|5849.1|5849.68|5848.98|16
1736936020000|2025-01-15 10:13:40|5849.8|5849.1|5849.8|5849.1|5849.8|5849.1|5849.68|5848.98|4
1736936030000|2025-01-15 10:13:50|5849.68|5848.98|5849.68|5848.98|5849.68|5848.98|5849.68|5848.98|0
1736936040000|2025-01-15 10:14:00|5849.93|5849.23|5849.68|5848.98|5849.93|5849.23|5849.68|5848.98|18
1736936060000|2025-01-15 10:14:20|||||||||7
1736936070000|2025-01-15 10:14:30|||||||||5
1736936080000|2025-01-15 10:14:40|5849.55|5848.85|5849.43|5848.73|5849.68|5848.98|5849.43|5848.73|19
1736936090000|2025-01-15 10:14:50|5849.68|5848.98|5849.43|5848.73|5849.68|5848.98|5849.43|5848.73|8
1736936100000|2025-01-15 10:15:00|5849.3|5848.6|5849.3|5848.6|5849.68|5848.98|5849.18|5848.48|69
1736936110000|2025-01-15 10:15:10|5849.43|5848.73|5849.68|5848.98|5849.68|5848.98|5849.43|5848.73|7
1736936120000|2025-01-15 10:15:20|5849.43|5848.73|5849.68|5848.98|5849.68|5848.98|5849.43|5848.73|11
1736936130000|2025-01-15 10:15:30|5849.93|5849.23|5849.68|5848.98|5849.93|5849.23|5849.68|5848.98|7
1736936140000|2025-01-15 10:15:40|5849.43|5848.73|5849.43|5848.73|5849.68|5848.98|5849.05|5848.35|51
1736936150000|2025-01-15 10:15:50|5849.3|5848.6|5849.18|5848.48|5849.3|5848.6|5849.18|5848.48|7
1736936160000|2025-01-15 10:16:00|5849.3|5848.6|5849.3|5848.6|5849.3|5848.6|5849.3|5848.6|3
1736936170000|2025-01-15 10:16:10|5849.18|5848.48|5849.18|5848.48|5849.3|5848.6|5849.18|5848.48|8
1736936180000|2025-01-15 10:16:20|5848.93|5848.23|5848.93|5848.23|5848.93|5848.23|5848.68|5847.98|31
1736936190000|2025-01-15 10:16:30|5848.68|5847.98|5848.18|5847.48|5848.68|5847.98|5848.18|5847.48|40
1736936200000|2025-01-15 10:16:40|5847.93|5847.23|5848.05|5847.35|5848.18|5847.48|5847.8|5847.1|41
1736936210000|2025-01-15 10:16:50|5847.93|5847.23|5847.55|5846.85|5847.93|5847.23|5847.55|5846.85|21
1736936220000|2025-01-15 10:17:00|5847.68|5846.98|5846.93|5846.23|5847.68|5846.98|5846.68|5845.98|101
1736936230000|2025-01-15 10:17:10|5847.05|5846.35|5846.93|5846.23|5847.43|5846.73|5846.93|5846.23|40
1736936240000|2025-01-15 10:17:20|5847.18|5846.48|5846.18|5845.48|5847.18|5846.48|5846.18|5845.48|105
1736936250000|2025-01-15 10:17:30|5846.05|5845.35|5845.93|5845.23|5846.18|5845.48|5845.93|5845.23|21
1736936260000|2025-01-15 10:17:40|5845.8|5845.1|5845.93|5845.23|5845.93|5845.23|5845.68|5844.98|44
1736936270000|2025-01-15 10:17:50|5846.43|5845.73|5846.18|5845.48|5846.43|5845.73|5846.18|5845.48|46
1736936280000|2025-01-15 10:18:00|5846.43|5845.73|5846.18|5845.48|5846.43|5845.73|5845.93|5845.23|55
1736936290000|2025-01-15 10:18:10|5846.43|5845.73|5846.18|5845.48|5846.43|5845.73|5846.18|5845.48|28
1736936300000|2025-01-15 10:18:20|5846.3|5845.6|5846.43|5845.73|5846.68|5845.98|5846.3|5845.6|18
1736936310000|2025-01-15 10:18:30|5846.3|5845.6|5846.68|5845.98|5846.68|5845.98|5846.3|5845.6|18
1736936320000|2025-01-15 10:18:40|5846.93|5846.23|5846.93|5846.23|5846.93|5846.23|5846.93|5846.23|2
1736936330000|2025-01-15 10:18:50|||||||||4
1736936340000|2025-01-15 10:19:00|5847.05|5846.35|5846.68|5845.98|5847.43|5846.73|5846.68|5845.98|60
1736936350000|2025-01-15 10:19:10|5846.93|5846.23|5847.18|5846.48|5847.18|5846.48|5846.93|5846.23|5
1736936360000|2025-01-15 10:19:20|5847.3|5846.6|5847.43|5846.73|5847.43|5846.73|5847.3|5846.6|3
1736936370000|2025-01-15 10:19:30|5847.3|5846.6|5847.3|5846.6|5847.3|5846.6|5847.18|5846.48|11
1736936380000|2025-01-15 10:19:40|5847.43|5846.73|5847.43|5846.73|5847.43|5846.73|5847.43|5846.73|0
1736936390000|2025-01-15 10:19:50|5847.18|5846.48|5847.18|5846.48|5847.18|5846.48|5847.18|5846.48|22
1736936400000|2025-01-15 10:20:00|5846.93|5846.23|5847.18|5846.48|5847.18|5846.48|5846.68|5845.98|12
1736936410000|2025-01-15 10:20:10|5847.3|5846.6|5847.18|5846.48|5847.43|5846.73|5847.18|5846.48|15
1736936420000|2025-01-15 10:20:20|5847.3|5846.6|5847.18|5846.48|5847.3|5846.6|5846.93|5846.23|26
1736936430000|2025-01-15 10:20:30|5847.43|5846.73|5847.18|5846.48|5847.43|5846.73|5847.18|5846.48|16
1736936440000|2025-01-15 10:20:40|5846.93|5846.23|5846.93|5846.23|5847.18|5846.48|5846.93|5846.23|9
1736936450000|2025-01-15 10:20:50|5846.8|5846.1|5846.93|5846.23|5847.05|5846.35|5846.8|5846.1|11
1736936460000|2025-01-15 10:21:00|5847.05|5846.35|5847.18|5846.48|5847.18|5846.48|5846.93|5846.23|1
1736936470000|2025-01-15 10:21:10|5847.05|5846.35|5847.18|5846.48|5847.18|5846.48|5846.93|5846.23|1
1736936480000|2025-01-15 10:21:20|5847.05|5846.35|5847.05|5846.35|5847.18|5846.48|5847.05|5846.35|2
1736936490000|2025-01-15 10:21:30|5847.18|5846.48|5846.93|5846.23|5847.18|5846.48|5846.68|5845.98|16
1736936500000|2025-01-15 10:21:40|5847.05|5846.35|5847.18|5846.48|5847.18|5846.48|5847.05|5846.35|3
1736936510000|2025-01-15 10:21:50|||||||||4
1736936530000|2025-01-15 10:22:10|5847.05|5846.35|5847.18|5846.48|5847.18|5846.48|5847.05|5846.35|2
1736936540000|2025-01-15 10:22:20|5847.05|5846.35|5846.43|5845.73|5847.05|5846.35|5845.93|5845.23|51
1736936550000|2025-01-15 10:22:30|5846.3|5845.6|5846.43|5845.73|5846.43|5845.73|5846.3|5845.6|9
1736936560000|2025-01-15 10:22:40|5846.55|5845.85|5846.68|5845.98|5846.68|5845.98|5846.43|5845.73|9
1736936570000|2025-01-15 10:22:50|5846.55|5845.85|5846.68|5845.98|5846.68|5845.98|5846.55|5845.85|6
1736936580000|2025-01-15 10:23:00|5846.8|5846.1|5846.8|5846.1|5846.93|5846.23|5846.68|5845.98|8
1736936590000|2025-01-15 10:23:10|5846.93|5846.23|5847.18|5846.48|5847.43|5846.73|5846.93|5846.23|24
1736936600000|2025-01-15 10:23:20|5847.3|5846.6|5847.55|5846.85|5847.55|5846.85|5847.3|5846.6|9
1736936610000|2025-01-15 10:23:30|5847.68|5846.98|5847.93|5847.23|5847.93|5847.23|5847.55|5846.85|8
1736936620000|2025-01-15 10:23:40|5847.8|5847.1|5848.18|5847.48|5848.18|5847.48|5847.8|5847.1|18
1736936630000|2025-01-15 10:23:50|5848.68|5847.98|5848.55|5847.85|5848.8|5848.1|5848.55|5847.85|65
1736936640000|2025-01-15 10:24:00|5848.68|5847.98|5848.68|5847.98|5849.05|5848.35|5848.68|5847.98|61
1736936650000|2025-01-15 10:24:10|||||||||3
1736936660000|2025-01-15 10:24:20|5848.8|5848.1|5848.68|5847.98|5848.93|5848.23|5848.68|5847.98|13
1736936670000|2025-01-15 10:24:30|5848.55|5847.85|5848.68|5847.98|5848.68|5847.98|5848.43|5847.73|44
1736936680000|2025-01-15 10:24:40|5848.93|5848.23|5849.18|5848.48|5849.18|5848.48|5848.68|5847.98|41
1736936690000|2025-01-15 10:24:50|||||||||6
1736936700000|2025-01-15 10:25:00|5849.05|5848.35|5849.43|5848.73|5849.43|5848.73|5848.93|5848.23|38
1736936710000|2025-01-15 10:25:10|5849.93|5849.23|5849.93|5849.23|5850.05|5849.35|5849.93|5849.23|23
1736936720000|2025-01-15 10:25:20|5850.05|5849.35|5850.43|5849.73|5850.43|5849.73|5849.93|5849.23|68
1736936730000|2025-01-15 10:25:30|5850.3|5849.6|5850.05|5849.35|5850.3|5849.6|5849.93|5849.23|146
1736936740000|2025-01-15 10:25:40|5849.93|5849.23|5850.3|5849.6|5850.43|5849.73|5849.93|5849.23|34
1736936750000|2025-01-15 10:25:50|5850.18|5849.48|5850.18|5849.48|5850.18|5849.48|5850.18|5849.48|0
1736936760000|2025-01-15 10:26:00|5850.3|5849.6|5850.18|5849.48|5850.3|5849.6|5850.18|5849.48|6
1736936770000|2025-01-15 10:26:10|||||||||1
1736936780000|2025-01-15 10:26:20|5850.3|5849.6|5850.18|5849.48|5850.43|5849.73|5850.18|5849.48|26
1736936790000|2025-01-15 10:26:30|5850.43|5849.73|5850.43|5849.73|5850.43|5849.73|5850.43|5849.73|7
1736936800000|2025-01-15 10:26:40|5850.55|5849.85|5850.55|5849.85|5850.55|5849.85|5850.55|5849.85|18
1736936810000|2025-01-15 10:26:50|5850.43|5849.73|5850.93|5850.23|5851.05|5850.35|5850.43|5849.73|85
1736936820000|2025-01-15 10:27:00|5851.05|5850.35|5851.18|5850.48|5851.3|5850.6|5851.05|5850.35|15
1736936840000|2025-01-15 10:27:20|||||||||7
1736936850000|2025-01-15 10:27:30|5850.93|5850.23|5851.43|5850.73|5851.43|5850.73|5850.93|5850.23|140
1736936860000|2025-01-15 10:27:40|5851.18|5850.48|5851.18|5850.48|5851.3|5850.6|5851.18|5850.48|13
1736936870000|2025-01-15 10:27:50|5851.43|5850.73|5851.43|5850.73|5851.43|5850.73|5851.43|5850.73|3
1736936880000|2025-01-15 10:28:00|||||||||1
1736936890000|2025-01-15 10:28:10|||||||||2
1736936900000|2025-01-15 10:28:20|5851.55|5850.85|5851.68|5850.98|5851.68|5850.98|5851.55|5850.85|9
1736936920000|2025-01-15 10:28:40|5851.93|5851.23|5851.93|5851.23|5851.93|5851.23|5851.93|5851.23|18
1736936940000|2025-01-15 10:29:00|5852.18|5851.48|5851.93|5851.23|5852.18|5851.48|5851.93|5851.23|67
1736936950000|2025-01-15 10:29:10|5851.8|5851.1|5851.93|5851.23|5851.93|5851.23|5851.8|5851.1|32
1736936960000|2025-01-15 10:29:20|5851.8|5851.1|5851.43|5850.73|5851.8|5851.1|5851.43|5850.73|27
1736936970000|2025-01-15 10:29:30|5851.55|5850.85|5851.93|5851.23|5851.93|5851.23|5851.55|5850.85|46
1736936980000|2025-01-15 10:29:40|5851.8|5851.1|5851.18|5850.48|5851.93|5851.23|5851.05|5850.35|74
1736936990000|2025-01-15 10:29:50|5851.43|5850.73|5851.18|5850.48|5851.43|5850.73|5851.18|5850.48|24
1736937000000|2025-01-15 10:30:00|||||||||7
1736937010000|2025-01-15 10:30:10|||||||||1
1736937020000|2025-01-15 10:30:20|||||||||2
1736937040000|2025-01-15 10:30:40|5851.05|5850.35|5851.3|5850.6|5851.43|5850.73|5850.93|5850.23|37
1736937050000|2025-01-15 10:30:50|5851.43|5850.73|5851.43|5850.73|5851.43|5850.73|5851.43|5850.73|0
1736937060000|2025-01-15 10:31:00|5851.55|5850.85|5851.43|5850.73|5851.68|5850.98|5851.43|5850.73|170
1736937070000|2025-01-15 10:31:10|5851.55|5850.85|5851.68|5850.98|5851.68|5850.98|5851.55|5850.85|5
1736937080000|2025-01-15 10:31:20|5852.18|5851.48|5852.18|5851.48|5852.18|5851.48|5852.18|5851.48|26
1736937100000|2025-01-15 10:31:40|5852.3|5851.6|5852.18|5851.48|5852.3|5851.6|5852.18|5851.48|16
1736937110000|2025-01-15 10:31:50|5852.05|5851.35|5852.18|5851.48|5852.18|5851.48|5852.05|5851.35|12
1736937120000|2025-01-15 10:32:00|5852.05|5851.35|5851.93|5851.23|5852.05|5851.35|5851.93|5851.23|6
1736937130000|2025-01-15 10:32:10|5852.18|5851.48|5852.18|5851.48|5852.18|5851.48|5852.18|5851.48|7
1736937140000|2025-01-15 10:32:20|5852.43|5851.73|5852.68|5851.98|5852.93|5852.23|5852.43|5851.73|79
1736937150000|2025-01-15 10:32:30|5852.43|5851.73|5852.43|5851.73|5852.43|5851.73|5852.43|5851.73|97
1736937160000|2025-01-15 10:32:40|5852.68|5851.98|5852.68|5851.98|5852.68|5851.98|5852.68|5851.98|119
1736937170000|2025-01-15 10:32:50|||||||||18
1736937180000|2025-01-15 10:33:00|5852.43|5851.73|5852.68|5851.98|5852.68|5851.98|5852.43|5851.73|45
1736937190000|2025-01-15 10:33:10|||||||||10
1736937200000|2025-01-15 10:33:20|5852.43|5851.73|5852.68|5851.98|5852.68|5851.98|5852.43|5851.73|29
1736937210000|2025-01-15 10:33:30|5852.55|5851.85|5852.93|5852.23|5852.93|5852.23|5852.43|5851.73|83
1736937220000|2025-01-15 10:33:40|5852.68|5851.98|5852.68|5851.98|5852.68|5851.98|5852.68|5851.98|15
1736937230000|2025-01-15 10:33:50|5852.8|5852.1|5852.68|5851.98|5852.8|5852.1|5852.68|5851.98|2
1736937260000|2025-01-15 10:34:20|||||||||12
1736937270000|2025-01-15 10:34:30|5852.8|5852.1|5852.93|5852.23|5852.93|5852.23|5852.68|5851.98|0
1736937280000|2025-01-15 10:34:40|5852.43|5851.73|5852.43|5851.73|5852.43|5851.73|5852.3|5851.6|84
1736937300000|2025-01-15 10:35:00|||||||||3
1736937310000|2025-01-15 10:35:10|||||||||1
1736937320000|2025-01-15 10:35:20|||||||||11
1736937330000|2025-01-15 10:35:30|||||||||2
1736937340000|2025-01-15 10:35:40|||||||||6
1736937350000|2025-01-15 10:35:50|5852.3|5851.6|5852.18|5851.48|5852.3|5851.6|5852.18|5851.48|5
1736937360000|2025-01-15 10:36:00|5852.3|5851.6|5852.93|5852.23|5852.93|5852.23|5852.3|5851.6|22
1736937370000|2025-01-15 10:36:10|||||||||3
1736937390000|2025-01-15 10:36:30|||||||||3
1736937400000|2025-01-15 10:36:40|5853.05|5852.35|5853.43|5852.73|5853.68|5852.98|5853.05|5852.35|45
1736937410000|2025-01-15 10:36:50|||||||||3
1736937420000|2025-01-15 10:37:00|5853.3|5852.6|5853.43|5852.73|5853.43|5852.73|5853.18|5852.48|72
1736937430000|2025-01-15 10:37:10|5853.3|5852.6|5853.3|5852.6|5853.3|5852.6|5853.3|5852.6|3
1736937440000|2025-01-15 10:37:20|5853.18|5852.48|5853.18|5852.48|5853.18|5852.48|5853.18|5852.48|12
1736937450000|2025-01-15 10:37:30|5853.3|5852.6|5853.18|5852.48|5853.43|5852.73|5853.18|5852.48|2
1736937460000|2025-01-15 10:37:40|5853.05|5852.35|5853.18|5852.48|5853.18|5852.48|5852.93|5852.23|15
1736937480000|2025-01-15 10:38:00|5853.05|5852.35|5853.05|5852.35|5853.05|5852.35|5852.93|5852.23|14
1736937490000|2025-01-15 10:38:10|5853.18|5852.48|5852.93|5852.23|5853.18|5852.48|5852.93|5852.23|4
1736937500000|2025-01-15 10:38:20|5853.05|5852.35|5852.93|5852.23|5853.18|5852.48|5852.93|5852.23|21
1736937540000|2025-01-15 10:39:00|||||||||2
1736937550000|2025-01-15 10:39:10|5852.68|5851.98|5852.68|5851.98|5852.8|5852.1|5852.68|5851.98|24
1736937560000|2025-01-15 10:39:20|||||||||1
1736937570000|2025-01-15 10:39:30|||||||||2
1736937590000|2025-01-15 10:39:50|5852.8|5852.1|5852.68|5851.98|5852.93|5852.23|5852.55|5851.85|18
1736937600000|2025-01-15 10:40:00|5852.43|5851.73|5852.93|5852.23|5852.93|5852.23|5852.43|5851.73|12
1736937610000|2025-01-15 10:40:10|5852.8|5852.1|5852.93|5852.23|5852.93|5852.23|5852.68|5851.98|5
1736937630000|2025-01-15 10:40:30|5853.05|5852.35|5852.8|5852.1|5853.05|5852.35|5852.68|5851.98|28
1736937640000|2025-01-15 10:40:40|5852.93|5852.23|5852.68|5851.98|5852.93|5852.23|5852.68|5851.98|3
1736937650000|2025-01-15 10:40:50|5852.8|5852.1|5852.68|5851.98|5852.8|5852.1|5852.68|5851.98|4
1736937660000|2025-01-15 10:41:00|5852.43|5851.73|5852.55|5851.85|5852.55|5851.85|5852.43|5851.73|20
1736937670000|2025-01-15 10:41:10|5852.68|5851.98|5852.43|5851.73|5852.68|5851.98|5852.43|5851.73|20
1736937700000|2025-01-15 10:41:40|5852.93|5852.23|5852.93|5852.23|5852.93|5852.23|5852.93|5852.23|78
1736937710000|2025-01-15 10:41:50|5853.18|5852.48|5853.3|5852.6|5853.3|5852.6|5853.18|5852.48|44
1736937720000|2025-01-15 10:42:00|5853.18|5852.48|5853.18|5852.48|5853.43|5852.73|5853.18|5852.48|8
1736937730000|2025-01-15 10:42:10|5853.05|5852.35|5853.05|5852.35|5853.05|5852.35|5853.05|5852.35|20
1736937740000|2025-01-15 10:42:20|5853.18|5852.48|5853.18|5852.48|5853.18|5852.48|5853.05|5852.35|7
1736937750000|2025-01-15 10:42:30|5853.05|5852.35|5853.05|5852.35|5853.18|5852.48|5852.93|5852.23|10
1736937760000|2025-01-15 10:42:40|5853.18|5852.48|5852.93|5852.23|5853.18|5852.48|5852.93|5852.23|4
1736937770000|2025-01-15 10:42:50|5852.8|5852.1|5853.18|5852.48|5853.18|5852.48|5852.8|5852.1|30
1736937780000|2025-01-15 10:43:00|||||||||1
1736937790000|2025-01-15 10:43:10|||||||||6
1736937800000|2025-01-15 10:43:20|5853.3|5852.6|5853.18|5852.48|5853.3|5852.6|5853.18|5852.48|2
1736937810000|2025-01-15 10:43:30|5853.3|5852.6|5853.43|5852.73|5853.43|5852.73|5853.3|5852.6|11
1736937820000|2025-01-15 10:43:40|5853.18|5852.48|5853.43|5852.73|5853.43|5852.73|5853.18|5852.48|40
1736937830000|2025-01-15 10:43:50|5853.3|5852.6|5853.55|5852.85|5853.68|5852.98|5853.18|5852.48|38
1736937840000|2025-01-15 10:44:00|5853.43|5852.73|5853.68|5852.98|5853.68|5852.98|5853.43|5852.73|58
1736937850000|2025-01-15 10:44:10|5853.55|5852.85|5853.43|5852.73|5853.55|5852.85|5853.43|5852.73|19
1736937860000|2025-01-15 10:44:20|5853.55|5852.85|5853.43|5852.73|5853.55|5852.85|5853.43|5852.73|6
1736937870000|2025-01-15 10:44:30|5853.18|5852.48|5853.18|5852.48|5853.18|5852.48|5853.18|5852.48|10
1736937880000|2025-01-15 10:44:40|5853.3|5852.6|5853.18|5852.48|5853.3|5852.6|5852.93|5852.23|52
1736937890000|2025-01-15 10:44:50|5853.43|5852.73|5853.43|5852.73|5853.43|5852.73|5853.3|5852.6|33
1736937900000|2025-01-15 10:45:00|5853.3|5852.6|5853.43|5852.73|5853.43|5852.73|5853.3|5852.6|21
1736937920000|2025-01-15 10:45:20|5853.68|5852.98|5853.43|5852.73|5853.68|5852.98|5853.43|5852.73|28
1736937940000|2025-01-15 10:45:40|5853.55|5852.85|5853.43|5852.73|5853.68|5852.98|5853.43|5852.73|30
1736937960000|2025-01-15 10:46:00|||||||||4
1736937970000|2025-01-15 10:46:10|5853.3|5852.6|5853.43|5852.73|5853.43|5852.73|5853.3|5852.6|20
1736937980000|2025-01-15 10:46:20|5853.68|5852.98|5853.55|5852.85|5853.68|5852.98|5853.55|5852.85|24
1736937990000|2025-01-15 10:46:30|5853.43|5852.73|5853.43|5852.73|5853.68|5852.98|5853.05|5852.35|92
1736938000000|2025-01-15 10:46:40|5853.3|5852.6|5853.18|5852.48|5853.3|5852.6|5853.18|5852.48|1
1736938010000|2025-01-15 10:46:50|5853.05|5852.35|5853.05|5852.35|5853.18|5852.48|5853.05|5852.35|17
1736938020000|2025-01-15 10:47:00|5853.43|5852.73|5853.68|5852.98|5853.68|5852.98|5853.18|5852.48|89
1736938030000|2025-01-15 10:47:10|5854.43|5853.73|5854.3|5853.6|5854.43|5853.73|5854.18|5853.48|173
1736938040000|2025-01-15 10:47:20|5854.43|5853.73|5854.43|5853.73|5854.43|5853.73|5854.18|5853.48|65
1736938050000|2025-01-15 10:47:30|5854.55|5853.85|5854.43|5853.73|5854.68|5853.98|5854.43|5853.73|207
1736938060000|2025-01-15 10:47:40|5854.55|5853.85|5854.93|5854.23|5854.93|5854.23|5854.55|5853.85|105
1736938070000|2025-01-15 10:47:50|5854.8|5854.1|5854.43|5853.73|5854.93|5854.23|5854.43|5853.73|122
1736938080000|2025-01-15 10:48:00|5854.3|5853.6|5853.8|5853.1|5854.3|5853.6|5853.8|5853.1|46
1736938090000|2025-01-15 10:48:10|5853.68|5852.98|5853.68|5852.98|5853.68|5852.98|5853.68|5852.98|5
1736938100000|2025-01-15 10:48:20|5853.55|5852.85|5853.68|5852.98|5853.68|5852.98|5853.55|5852.85|7
1736938120000|2025-01-15 10:48:40|5853.55|5852.85|5853.43|5852.73|5853.68|5852.98|5853.43|5852.73|20
1736938130000|2025-01-15 10:48:50|5853.68|5852.98|5853.43|5852.73|5853.68|5852.98|5853.43|5852.73|19
1736938150000|2025-01-15 10:49:10|||||||||15
1736938160000|2025-01-15 10:49:20|5853.68|5852.98|5853.68|5852.98|5853.68|5852.98|5853.68|5852.98|7
1736938170000|2025-01-15 10:49:30|5853.93|5853.23|5853.68|5852.98|5853.93|5853.23|5853.68|5852.98|15
1736938180000|2025-01-15 10:49:40|5853.55|5852.85|5853.68|5852.98|5853.68|5852.98|5853.55|5852.85|14
1736938200000|2025-01-15 10:50:00|5853.8|5853.1|5853.8|5853.1|5853.8|5853.1|5853.8|5853.1|12
1736938210000|2025-01-15 10:50:10|5853.93|5853.23|5853.93|5853.23|5854.05|5853.35|5853.8|5853.1|16
1736938220000|2025-01-15 10:50:20|5853.8|5853.1|5853.8|5853.1|5853.93|5853.23|5853.8|5853.1|3
1736938230000|2025-01-15 10:50:30|5853.68|5852.98|5853.68|5852.98|5853.68|5852.98|5853.68|5852.98|0
1736938240000|2025-01-15 10:50:40|5853.55|5852.85|5853.43|5852.73|5853.55|5852.85|5853.43|5852.73|19
1736938250000|2025-01-15 10:50:50|5853.55|5852.85|5853.43|5852.73|5853.55|5852.85|5853.43|5852.73|4
1736938260000|2025-01-15 10:51:00|5853.55|5852.85|5853.43|5852.73|5853.68|5852.98|5853.43|5852.73|6
1736938280000|2025-01-15 10:51:20|5853.68|5852.98|5853.43|5852.73|5853.68|5852.98|5853.43|5852.73|15
1736938320000|2025-01-15 10:52:00|5853.55|5852.85|5853.68|5852.98|5853.68|5852.98|5853.43|5852.73|45
1736938330000|2025-01-15 10:52:10|||||||||4
1736938340000|2025-01-15 10:52:20|||||||||2
1736938370000|2025-01-15 10:52:50|5853.8|5853.1|5853.93|5853.23|5853.93|5853.23|5853.8|5853.1|4
1736938380000|2025-01-15 10:53:00|5854.05|5853.35|5853.93|5853.23|5854.05|5853.35|5853.93|5853.23|16
1736938410000|2025-01-15 10:53:30|||||||||3
1736938420000|2025-01-15 10:53:40|5854.05|5853.35|5854.05|5853.35|5854.05|5853.35|5854.05|5853.35|7
1736938430000|2025-01-15 10:53:50|5854.18|5853.48|5854.18|5853.48|5854.18|5853.48|5854.18|5853.48|0
1736938450000|2025-01-15 10:54:10|5854.05|5853.35|5854.18|5853.48|5854.18|5853.48|5854.05|5853.35|15
1736938460000|2025-01-15 10:54:20|5854.05|5853.35|5853.93|5853.23|5854.05|5853.35|5853.93|5853.23|2
1736938470000|2025-01-15 10:54:30|5853.68|5852.98|5853.93|5853.23|5854.05|5853.35|5853.68|5852.98|40
1736938480000|2025-01-15 10:54:40|5853.8|5853.1|5853.68|5852.98|5853.93|5853.23|5853.68|5852.98|4
1736938490000|2025-01-15 10:54:50|5853.55|5852.85|5853.68|5852.98|5853.68|5852.98|5853.55|5852.85|26
1736938500000|2025-01-15 10:55:00|||||||||8
1736938510000|2025-01-15 10:55:10|5853.8|5853.1|5853.93|5853.23|5853.93|5853.23|5853.8|5853.1|10
1736938520000|2025-01-15 10:55:20|||||||||4
1736938530000|2025-01-15 10:55:30|5853.68|5852.98|5853.68|5852.98|5853.68|5852.98|5853.55|5852.85|36
1736938540000|2025-01-15 10:55:40|5853.55|5852.85|5853.43|5852.73|5853.55|5852.85|5853.43|5852.73|5
1736938550000|2025-01-15 10:55:50|5853.18|5852.48|5852.93|5852.23|5853.18|5852.48|5852.93|5852.23|28
1736938560000|2025-01-15 10:56:00|5853.05|5852.35|5853.3|5852.6|5853.43|5852.73|5853.05|5852.35|42
1736938570000|2025-01-15 10:56:10|5853.43|5852.73|5853.18|5852.48|5853.43|5852.73|5853.18|5852.48|0
1736938580000|2025-01-15 10:56:20|5853.05|5852.35|5853.05|5852.35|5853.18|5852.48|5853.05|5852.35|16
1736938590000|2025-01-15 10:56:30|5852.93|5852.23|5853.18|5852.48|5853.18|5852.48|5852.93|5852.23|5
1736938600000|2025-01-15 10:56:40|5853.3|5852.6|5853.05|5852.35|5853.3|5852.6|5853.05|5852.35|9
1736938610000|2025-01-15 10:56:50|5852.93|5852.23|5853.18|5852.48|5853.18|5852.48|5852.93|5852.23|3
1736938640000|2025-01-15 10:57:20|||||||||7
1736938650000|2025-01-15 10:57:30|||||||||1
1736938660000|2025-01-15 10:57:40|5853.05|5852.35|5852.93|5852.23|5853.18|5852.48|5852.93|5852.23|16
1736938670000|2025-01-15 10:57:50|5853.05|5852.35|5853.43|5852.73|5853.43|5852.73|5853.05|5852.35|24
1736938680000|2025-01-15 10:58:00|||||||||15
1736938690000|2025-01-15 10:58:10|5853.55|5852.85|5853.68|5852.98|5853.68|5852.98|5853.55|5852.85|8
1736938700000|2025-01-15 10:58:20|5853.55|5852.85|5853.43|5852.73|5853.68|5852.98|5853.43|5852.73|15
1736938710000|2025-01-15 10:58:30|5853.55|5852.85|5853.68|5852.98|5853.68|5852.98|5853.55|5852.85|3
1736938720000|2025-01-15 10:58:40|5853.93|5853.23|5853.93|5853.23|5853.93|5853.23|5853.93|5853.23|7
1736938730000|2025-01-15 10:58:50|||||||||5
1736938740000|2025-01-15 10:59:00|||||||||5
1736938750000|2025-01-15 10:59:10|5854.18|5853.48|5854.18|5853.48|5854.18|5853.48|5854.05|5853.35|38
1736938760000|2025-01-15 10:59:20|5854.43|5853.73|5854.43|5853.73|5854.43|5853.73|5854.43|5853.73|12
1736938770000|2025-01-15 10:59:30|5854.18|5853.48|5854.18|5853.48|5854.18|5853.48|5853.93|5853.23|56
1736938780000|2025-01-15 10:59:40|5854.05|5853.35|5853.93|5853.23|5854.18|5853.48|5853.93|5853.23|6
1736938790000|2025-01-15 10:59:50|5854.18|5853.48|5854.18|5853.48|5854.18|5853.48|5854.18|5853.48|7
1736938800000|2025-01-15 11:00:00|5854.3|5853.6|5854.18|5853.48|5854.43|5853.73|5854.18|5853.48|33
1736938810000|2025-01-15 11:00:10|5854.3|5853.6|5854.43|5853.73|5854.43|5853.73|5854.18|5853.48|19
1736938820000|2025-01-15 11:00:20|5854.55|5853.85|5854.55|5853.85|5854.55|5853.85|5854.43|5853.73|24
1736938830000|2025-01-15 11:00:30|5854.43|5853.73|5854.43|5853.73|5854.68|5853.98|5854.43|5853.73|5
1736938860000|2025-01-15 11:01:00|5854.55|5853.85|5854.68|5853.98|5854.68|5853.98|5854.55|5853.85|2
1736938870000|2025-01-15 11:01:10|||||||||27
1736938880000|2025-01-15 11:01:20|||||||||2
1736938890000|2025-01-15 11:01:30|||||||||1
1736938900000|2025-01-15 11:01:40|5854.55|5853.85|5854.43|5853.73|5854.55|5853.85|5854.43|5853.73|11
1736938960000|2025-01-15 11:02:40|5854.55|5853.85|5854.18|5853.48|5854.55|5853.85|5854.18|5853.48|28
1736938980000|2025-01-15 11:03:00|5854.05|5853.35|5854.43|5853.73|5854.68|5853.98|5853.93|5853.23|48
1736938990000|2025-01-15 11:03:10|5854.3|5853.6|5854.43|5853.73|5854.43|5853.73|5854.3|5853.6|10
1736939000000|2025-01-15 11:03:20|5854.68|5853.98|5854.68|5853.98|5854.68|5853.98|5854.68|5853.98|30
1736939010000|2025-01-15 11:03:30|5854.55|5853.85|5854.55|5853.85|5854.68|5853.98|5854.55|5853.85|16
1736939020000|2025-01-15 11:03:40|5854.43|5853.73|5854.55|5853.85|5854.55|5853.85|5854.43|5853.73|8
1736939030000|2025-01-15 11:03:50|5854.43|5853.73|5854.55|5853.85|5854.55|5853.85|5854.43|5853.73|2
1736939040000|2025-01-15 11:04:00|5854.68|5853.98|5854.55|5853.85|5854.68|5853.98|5854.55|5853.85|4
1736939050000|2025-01-15 11:04:10|5854.68|5853.98|5854.55|5853.85|5854.68|5853.98|5854.55|5853.85|2
1736939060000|2025-01-15 11:04:20|5854.68|5853.98|5854.68|5853.98|5854.68|5853.98|5854.43|5853.73|8
1736939070000|2025-01-15 11:04:30|||||||||1
1736939080000|2025-01-15 11:04:40|5854.93|5854.23|5854.93|5854.23|5854.93|5854.23|5854.93|5854.23|15
1736939090000|2025-01-15 11:04:50|5854.68|5853.98|5854.68|5853.98|5854.68|5853.98|5854.68|5853.98|10
1736939100000|2025-01-15 11:05:00|5854.93|5854.23|5854.8|5854.1|5854.93|5854.23|5854.68|5853.98|10
1736939110000|2025-01-15 11:05:10|5854.93|5854.23|5854.93|5854.23|5854.93|5854.23|5854.93|5854.23|0
1736939120000|2025-01-15 11:05:20|5854.8|5854.1|5854.8|5854.1|5854.93|5854.23|5854.68|5853.98|60
1736939130000|2025-01-15 11:05:30|5854.93|5854.23|5854.93|5854.23|5854.93|5854.23|5854.93|5854.23|4
1736939150000|2025-01-15 11:05:50|||||||||3
1736939160000|2025-01-15 11:06:00|||||||||9
1736939180000|2025-01-15 11:06:20|||||||||4
1736939190000|2025-01-15 11:06:30|5854.43|5853.73|5854.43|5853.73|5854.43|5853.73|5854.3|5853.6|38
1736939200000|2025-01-15 11:06:40|5854.3|5853.6|5854.43|5853.73|5854.43|5853.73|5854.18|5853.48|19
1736939220000|2025-01-15 11:07:00|5854.18|5853.48|5854.18|5853.48|5854.18|5853.48|5854.18|5853.48|4
1736939230000|2025-01-15 11:07:10|5854.05|5853.35|5854.43|5853.73|5854.43|5853.73|5854.05|5853.35|27
1736939240000|2025-01-15 11:07:20|5854.68|5853.98|5854.55|5853.85|5854.68|5853.98|5854.43|5853.73|28
1736939250000|2025-01-15 11:07:30|5854.68|5853.98|5854.43|5853.73|5854.68|5853.98|5854.43|5853.73|13
1736939260000|2025-01-15 11:07:40|5854.55|5853.85|5854.68|5853.98|5854.68|5853.98|5854.55|5853.85|7
1736939280000|2025-01-15 11:08:00|5854.93|5854.23|5854.93|5854.23|5854.93|5854.23|5854.93|5854.23|14
1736939290000|2025-01-15 11:08:10|||||||||32
1736939300000|2025-01-15 11:08:20|||||||||1
1736939320000|2025-01-15 11:08:40|||||||||73
1736939330000|2025-01-15 11:08:50|5855.05|5854.35|5854.93|5854.23|5855.18|5854.48|5854.93|5854.23|91
1736939340000|2025-01-15 11:09:00|5855.18|5854.48|5854.68|5853.98|5855.18|5854.48|5854.68|5853.98|27
1736939350000|2025-01-15 11:09:10|5854.55|5853.85|5854.55|5853.85|5854.55|5853.85|5854.55|5853.85|1
1736939360000|2025-01-15 11:09:20|5854.68|5853.98|5854.93|5854.23|5854.93|5854.23|5854.68|5853.98|15
1736939370000|2025-01-15 11:09:30|5855.05|5854.35|5854.93|5854.23|5855.05|5854.35|5854.93|5854.23|22
1736939380000|2025-01-15 11:09:40|||||||||1
1736939390000|2025-01-15 11:09:50|5855.05|5854.35|5855.18|5854.48|5855.18|5854.48|5855.05|5854.35|22
1736939400000|2025-01-15 11:10:00|5855.05|5854.35|5855.18|5854.48|5855.18|5854.48|5855.05|5854.35|15
1736939410000|2025-01-15 11:10:10|5855.05|5854.35|5854.93|5854.23|5855.05|5854.35|5854.93|5854.23|2
1736939420000|2025-01-15 11:10:20|5854.68|5853.98|5854.68|5853.98|5854.8|5854.1|5854.68|5853.98|14
1736939430000|2025-01-15 11:10:30|5854.55|5853.85|5854.55|5853.85|5854.55|5853.85|5854.55|5853.85|3
1736939440000|2025-01-15 11:10:40|5854.43|5853.73|5854.68|5853.98|5854.68|5853.98|5854.43|5853.73|1
1736939460000|2025-01-15 11:11:00|5854.43|5853.73|5854.68|5853.98|5854.68|5853.98|5854.43|5853.73|14
1736939470000|2025-01-15 11:11:10|5854.93|5854.23|5854.93|5854.23|5854.93|5854.23|5854.93|5854.23|20
1736939480000|2025-01-15 11:11:20|5855.18|5854.48|5854.93|5854.23|5855.18|5854.48|5854.93|5854.23|24
1736939490000|2025-01-15 11:11:30|5854.8|5854.1|5854.8|5854.1|5854.8|5854.1|5854.8|5854.1|4
1736939500000|2025-01-15 11:11:40|5854.93|5854.23|5854.93|5854.23|5854.93|5854.23|5854.93|5854.23|0
1736939510000|2025-01-15 11:11:50|5854.8|5854.1|5854.68|5853.98|5854.93|5854.23|5854.68|5853.98|10
1736939520000|2025-01-15 11:12:00|5854.93|5854.23|5854.8|5854.1|5854.93|5854.23|5854.8|5854.1|42
1736939530000|2025-01-15 11:12:10|5854.93|5854.23|5854.93|5854.23|5854.93|5854.23|5854.68|5853.98|7
1736939540000|2025-01-15 11:12:20|5854.8|5854.1|5854.68|5853.98|5854.93|5854.23|5854.68|5853.98|6
1736939550000|2025-01-15 11:12:30|5854.55|5853.85|5854.43|5853.73|5854.55|5853.85|5854.43|5853.73|18
1736939560000|2025-01-15 11:12:40|5854.55|5853.85|5854.68|5853.98|5854.68|5853.98|5854.55|5853.85|11
1736939570000|2025-01-15 11:12:50|5854.93|5854.23|5855.18|5854.48|5855.18|5854.48|5854.93|5854.23|23
1736939580000|2025-01-15 11:13:00|5855.43|5854.73|5855.43|5854.73|5855.43|5854.73|5855.43|5854.73|159
1736939590000|2025-01-15 11:13:10|||||||||27
1736939600000|2025-01-15 11:13:20|5855.18|5854.48|5855.18|5854.48|5855.3|5854.6|5855.18|5854.48|33
1736939610000|2025-01-15 11:13:30|5855.3|5854.6|5855.18|5854.48|5855.43|5854.73|5855.18|5854.48|26
1736939620000|2025-01-15 11:13:40|5855.3|5854.6|5855.18|5854.48|5855.3|5854.6|5855.18|5854.48|1
1736939630000|2025-01-15 11:13:50|5855.3|5854.6|5855.18|5854.48|5855.43|5854.73|5855.18|5854.48|5
1736939670000|2025-01-15 11:14:30|||||||||6
1736939680000|2025-01-15 11:14:40|5855.43|5854.73|5855.3|5854.6|5855.43|5854.73|5855.3|5854.6|83
1736939690000|2025-01-15 11:14:50|5855.43|5854.73|5855.3|5854.6|5855.43|5854.73|5855.3|5854.6|1
1736939700000|2025-01-15 11:15:00|5855.43|5854.73|5854.8|5854.1|5855.43|5854.73|5854.8|5854.1|32
1736939710000|2025-01-15 11:15:10|5854.68|5853.98|5854.93|5854.23|5854.93|5854.23|5854.68|5853.98|16
1736939720000|2025-01-15 11:15:20|||||||||1
1736939730000|2025-01-15 11:15:30|5855.05|5854.35|5855.18|5854.48|5855.18|5854.48|5855.05|5854.35|26
1736939740000|2025-01-15 11:15:40|||||||||8
1736939750000|2025-01-15 11:15:50|5854.93|5854.23|5854.93|5854.23|5855.05|5854.35|5854.93|5854.23|14
1736939760000|2025-01-15 11:16:00|5855.05|5854.35|5855.18|5854.48|5855.18|5854.48|5855.05|5854.35|1
1736939780000|2025-01-15 11:16:20|5854.93|5854.23|5854.93|5854.23|5855.18|5854.48|5854.93|5854.23|16
1736939790000|2025-01-15 11:16:30|5854.68|5853.98|5854.68|5853.98|5854.93|5854.23|5854.68|5853.98|8
1736939800000|2025-01-15 11:16:40|||||||||6
1736939810000|2025-01-15 11:16:50|5854.8|5854.1|5854.68|5853.98|5854.93|5854.23|5854.68|5853.98|2
1736939830000|2025-01-15 11:17:10|5854.93|5854.23|5854.93|5854.23|5854.93|5854.23|5854.93|5854.23|6
1736939840000|2025-01-15 11:17:20|5854.8|5854.1|5854.68|5853.98|5854.8|5854.1|5854.68|5853.98|6
1736939850000|2025-01-15 11:17:30|5854.8|5854.1|5854.93|5854.23|5854.93|5854.23|5854.8|5854.1|9
1736939860000|2025-01-15 11:17:40|||||||||2
1736939870000|2025-01-15 11:17:50|||||||||1
1736939880000|2025-01-15 11:18:00|5854.8|5854.1|5854.68|5853.98|5854.8|5854.1|5854.55|5853.85|8
1736939910000|2025-01-15 11:18:30|||||||||8
1736939940000|2025-01-15 11:19:00|5854.8|5854.1|5854.68|5853.98|5854.8|5854.1|5854.68|5853.98|21
1736939960000|2025-01-15 11:19:20|5854.8|5854.1|5854.93|5854.23|5854.93|5854.23|5854.8|5854.1|5
1736939970000|2025-01-15 11:19:30|5854.8|5854.1|5854.93|5854.23|5854.93|5854.23|5854.8|5854.1|8
1736939980000|2025-01-15 11:19:40|5854.8|5854.1|5854.68|5853.98|5854.93|5854.23|5854.68|5853.98|19
1736940000000|2025-01-15 11:20:00|5854.18|5853.48|5854.3|5853.6|5854.43|5853.73|5854.18|5853.48|85
1736940010000|2025-01-15 11:20:10|5854.18|5853.48|5854.43|5853.73|5854.43|5853.73|5854.18|5853.48|20
1736940020000|2025-01-15 11:20:20|5854.18|5853.48|5854.18|5853.48|5854.43|5853.73|5854.05|5853.35|88
1736940030000|2025-01-15 11:20:30|5854.43|5853.73|5854.43|5853.73|5854.43|5853.73|5854.43|5853.73|47
1736940040000|2025-01-15 11:20:40|5854.3|5853.6|5853.93|5853.23|5854.3|5853.6|5853.93|5853.23|26
1736940050000|2025-01-15 11:20:50|5854.05|5853.35|5853.93|5853.23|5854.18|5853.48|5853.93|5853.23|21
1736940060000|2025-01-15 11:21:00|5854.05|5853.35|5853.93|5853.23|5854.18|5853.48|5853.93|5853.23|14
1736940070000|2025-01-15 11:21:10|5853.68|5852.98|5853.93|5853.23|5853.93|5853.23|5853.68|5852.98|36
1736940080000|2025-01-15 11:21:20|5853.8|5853.1|5853.68|5852.98|5853.93|5853.23|5853.68|5852.98|9
1736940100000|2025-01-15 11:21:40|5853.8|5853.1|5853.8|5853.1|5853.93|5853.23|5853.68|5852.98|27
1736940110000|2025-01-15 11:21:50|5853.93|5853.23|5853.8|5853.1|5853.93|5853.23|5853.68|5852.98|24
1736940120000|2025-01-15 11:22:00|5853.93|5853.23|5853.93|5853.23|5853.93|5853.23|5853.93|5853.23|0
1736940130000|2025-01-15 11:22:10|||||||||4
1736940150000|2025-01-15 11:22:30|5853.68|5852.98|5853.68|5852.98|5853.68|5852.98|5853.68|5852.98|13
1736940160000|2025-01-15 11:22:40|5853.93|5853.23|5853.93|5853.23|5853.93|5853.23|5853.93|5853.23|7
1736940180000|2025-01-15 11:23:00|5854.18|5853.48|5854.18|5853.48|5854.18|5853.48|5854.18|5853.48|10
1736940190000|2025-01-15 11:23:10|5854.05|5853.35|5854.05|5853.35|5854.05|5853.35|5854.05|5853.35|8
1736940200000|2025-01-15 11:23:20|5853.93|5853.23|5854.18|5853.48|5854.18|5853.48|5853.93|5853.23|0
1736940210000|2025-01-15 11:23:30|5854.05|5853.35|5854.18|5853.48|5854.18|5853.48|5853.93|5853.23|5
1736940220000|2025-01-15 11:23:40|5853.93|5853.23|5854.05|5853.35|5854.18|5853.48|5853.93|5853.23|7
1736940230000|2025-01-15 11:23:50|5854.18|5853.48|5854.18|5853.48|5854.18|5853.48|5854.18|5853.48|0
1736940240000|2025-01-15 11:24:00|5854.05|5853.35|5854.18|5853.48|5854.18|5853.48|5853.93|5853.23|20
1736940250000|2025-01-15 11:24:10|5854.3|5853.6|5854.43|5853.73|5854.43|5853.73|5854.3|5853.6|38
1736940280000|2025-01-15 11:24:40|5854.55|5853.85|5854.43|5853.73|5854.68|5853.98|5854.43|5853.73|20
1736940290000|2025-01-15 11:24:50|5854.55|5853.85|5854.43|5853.73|5854.55|5853.85|5854.43|5853.73|6
1736940350000|2025-01-15 11:25:50|5854.55|5853.85|5854.43|5853.73|5854.55|5853.85|5854.43|5853.73|18
1736940360000|2025-01-15 11:26:00|5854.55|5853.85|5854.68|5853.98|5854.68|5853.98|5854.55|5853.85|11
1736940370000|2025-01-15 11:26:10|5854.55|5853.85|5854.43|5853.73|5854.55|5853.85|5854.43|5853.73|14
1736940380000|2025-01-15 11:26:20|||||||||20
1736940390000|2025-01-15 11:26:30|5854.8|5854.1|5855.18|5854.48|5855.18|5854.48|5854.68|5853.98|56
1736940400000|2025-01-15 11:26:40|||||||||1
1736940410000|2025-01-15 11:26:50|5855.3|5854.6|5855.3|5854.6|5855.3|5854.6|5855.3|5854.6|39
1736940420000|2025-01-15 11:27:00|5855.43|5854.73|5855.43|5854.73|5855.43|5854.73|5855.43|5854.73|3
1736940430000|2025-01-15 11:27:10|5855.18|5854.48|5855.18|5854.48|5855.18|5854.48|5855.18|5854.48|7
1736940440000|2025-01-15 11:27:20|5855.3|5854.6|5855.18|5854.48|5855.43|5854.73|5855.18|5854.48|23
1736940450000|2025-01-15 11:27:30|5855.3|5854.6|5855.43|5854.73|5855.43|5854.73|5855.18|5854.48|5
1736940460000|2025-01-15 11:27:40|5855.3|5854.6|5855.18|5854.48|5855.43|5854.73|5855.18|5854.48|22
1736940470000|2025-01-15 11:27:50|5854.93|5854.23|5854.93|5854.23|5855.43|5854.73|5854.93|5854.23|144
1736940480000|2025-01-15 11:28:00|5854.68|5853.98|5854.43|5853.73|5854.8|5854.1|5854.18|5853.48|51
1736940490000|2025-01-15 11:28:10|5854.3|5853.6|5854.18|5853.48|5854.43|5853.73|5854.18|5853.48|21
1736940500000|2025-01-15 11:28:20|5854.05|5853.35|5854.05|5853.35|5854.05|5853.35|5854.05|5853.35|24
1736940510000|2025-01-15 11:28:30|5854.18|5853.48|5854.18|5853.48|5854.3|5853.6|5854.18|5853.48|19
1736940520000|2025-01-15 11:28:40|||||||||1
1736940530000|2025-01-15 11:28:50|||||||||2
1736940540000|2025-01-15 11:29:00|||||||||1
1736940550000|2025-01-15 11:29:10|5854.3|5853.6|5854.43|5853.73|5854.43|5853.73|5854.3|5853.6|10
1736940580000|2025-01-15 11:29:40|||||||||2
1736940590000|2025-01-15 11:29:50|5854.68|5853.98|5854.68|5853.98|5854.68|5853.98|5854.68|5853.98|13
1736940600000|2025-01-15 11:30:00|5854.55|5853.85|5854.68|5853.98|5854.68|5853.98|5854.55|5853.85|10
1736940620000|2025-01-15 11:30:20|5854.55|5853.85|5854.43|5853.73|5854.68|5853.98|5854.43|5853.73|15
1736940630000|2025-01-15 11:30:30|5854.55|5853.85|5854.68|5853.98|5854.68|5853.98|5854.55|5853.85|1
1736940640000|2025-01-15 11:30:40|5854.43|5853.73|5855.68|5854.98|5855.68|5854.98|5854.43|5853.73|152
1736940650000|2025-01-15 11:30:50|5855.55|5854.85|5855.18|5854.48|5855.55|5854.85|5855.18|5854.48|112
1736940660000|2025-01-15 11:31:00|5855.05|5854.35|5854.93|5854.23|5855.05|5854.35|5854.93|5854.23|29
1736940670000|2025-01-15 11:31:10|5855.05|5854.35|5854.93|5854.23|5855.18|5854.48|5854.93|5854.23|8
1736940680000|2025-01-15 11:31:20|5854.8|5854.1|5854.93|5854.23|5855.18|5854.48|5854.8|5854.1|28
1736940690000|2025-01-15 11:31:30|5855.05|5854.35|5855.18|5854.48|5855.18|5854.48|5855.05|5854.35|29
1736940710000|2025-01-15 11:31:50|5855.43|5854.73|5855.68|5854.98|5855.68|5854.98|5855.43|5854.73|70
1736940720000|2025-01-15 11:32:00|||||||||88
1736940730000|2025-01-15 11:32:10|||||||||5
1736940740000|2025-01-15 11:32:20|5855.93|5855.23|5855.93|5855.23|5855.93|5855.23|5855.8|5855.1|135
1736940750000|2025-01-15 11:32:30|5855.68|5854.98|5855.93|5855.23|5855.93|5855.23|5855.68|5854.98|135
1736940760000|2025-01-15 11:32:40|||||||||56
1736940770000|2025-01-15 11:32:50|5856.18|5855.48|5856.18|5855.48|5856.18|5855.48|5856.18|5855.48|63
1736940780000|2025-01-15 11:33:00|5856.05|5855.35|5856.18|5855.48|5856.18|5855.48|5855.93|5855.23|76
1736940800000|2025-01-15 11:33:20|||||||||38
1736940820000|2025-01-15 11:33:40|||||||||43
1736940830000|2025-01-15 11:33:50|||||||||9
1736940840000|2025-01-15 11:34:00|||||||||2
1736940850000|2025-01-15 11:34:10|||||||||64
1736940860000|2025-01-15 11:34:20|5856.43|5855.73|5856.18|5855.48|5856.43|5855.73|5856.18|5855.48|105
1736940870000|2025-01-15 11:34:30|5856.3|5855.6|5856.43|5855.73|5856.43|5855.73|5856.18|5855.48|18
1736940890000|2025-01-15 11:34:50|||||||||7
1736940900000|2025-01-15 11:35:00|5856.68|5855.98|5856.93|5856.23|5856.93|5856.23|5856.68|5855.98|273
1736940910000|2025-01-15 11:35:10|5856.8|5856.1|5856.68|5855.98|5856.8|5856.1|5856.68|5855.98|79
1736940920000|2025-01-15 11:35:20|5856.93|5856.23|5856.93|5856.23|5856.93|5856.23|5856.93|5856.23|100
1736940930000|2025-01-15 11:35:30|5856.8|5856.1|5856.8|5856.1|5856.8|5856.1|5856.8|5856.1|15
1736940940000|2025-01-15 11:35:40|5856.93|5856.23|5856.68|5855.98|5856.93|5856.23|5856.68|5855.98|8
1736940950000|2025-01-15 11:35:50|5856.55|5855.85|5856.68|5855.98|5856.68|5855.98|5856.55|5855.85|22
1736940960000|2025-01-15 11:36:00|5856.8|5856.1|5856.93|5856.23|5856.93|5856.23|5856.8|5856.1|15
1736940970000|2025-01-15 11:36:10|||||||||2
1736940980000|2025-01-15 11:36:20|5856.68|5855.98|5856.93|5856.23|5856.93|5856.23|5856.68|5855.98|35
1736940990000|2025-01-15 11:36:30|5856.8|5856.1|5857.3|5856.6|5857.3|5856.6|5856.68|5855.98|63
1736941000000|2025-01-15 11:36:40|5857.43|5856.73|5857.43|5856.73|5857.43|5856.73|5857.3|5856.6|99
1736941010000|2025-01-15 11:36:50|5857.3|5856.6|5857.43|5856.73|5857.43|5856.73|5857.3|5856.6|12
1736941020000|2025-01-15 11:37:00|||||||||6
1736941030000|2025-01-15 11:37:10|||||||||1
1736941040000|2025-01-15 11:37:20|||||||||5
1736941060000|2025-01-15 11:37:40|||||||||7
1736941070000|2025-01-15 11:37:50|5857.3|5856.6|5857.43|5856.73|5857.43|5856.73|5857.18|5856.48|40
1736941080000|2025-01-15 11:38:00|5857.18|5856.48|5857.43|5856.73|5857.43|5856.73|5857.18|5856.48|31
1736941100000|2025-01-15 11:38:20|5857.68|5856.98|5857.68|5856.98|5857.68|5856.98|5857.68|5856.98|77
1736941110000|2025-01-15 11:38:30|||||||||15
1736941120000|2025-01-15 11:38:40|5857.93|5857.23|5857.93|5857.23|5857.93|5857.23|5857.93|5857.23|238
1736941130000|2025-01-15 11:38:50|||||||||26
1736941140000|2025-01-15 11:39:00|||||||||28
1736941150000|2025-01-15 11:39:10|5858.18|5857.48|5858.43|5857.73|5858.43|5857.73|5858.18|5857.48|72
1736941160000|2025-01-15 11:39:20|||||||||24
1736941170000|2025-01-15 11:39:30|5858.93|5858.23|5858.93|5858.23|5858.93|5858.23|5858.93|5858.23|76
1736941180000|2025-01-15 11:39:40|5859.05|5858.35|5859.18|5858.48|5859.18|5858.48|5859.05|5858.35|43
1736941190000|2025-01-15 11:39:50|5859.3|5858.6|5859.43|5858.73|5859.43|5858.73|5859.18|5858.48|46
1736941200000|2025-01-15 11:40:00|5859.55|5858.85|5859.93|5859.23|5859.93|5859.23|5859.55|5858.85|85
1736941210000|2025-01-15 11:40:10|||||||||1
1736941220000|2025-01-15 11:40:20|5859.8|5859.1|5859.8|5859.1|5859.93|5859.23|5859.8|5859.1|43
1736941230000|2025-01-15 11:40:30|5859.93|5859.23|5859.68|5858.98|5859.93|5859.23|5859.68|5858.98|19
1736941240000|2025-01-15 11:40:40|5859.55|5858.85|5859.43|5858.73|5859.55|5858.85|5859.43|5858.73|47
1736941250000|2025-01-15 11:40:50|||||||||82
1736941260000|2025-01-15 11:41:00|5859.55|5858.85|5859.68|5858.98|5859.93|5859.23|5859.55|5858.85|23
1736941270000|2025-01-15 11:41:10|5859.43|5858.73|5859.68|5858.98|5859.68|5858.98|5859.43|5858.73|17
1736941280000|2025-01-15 11:41:20|5859.8|5859.1|5859.93|5859.23|5859.93|5859.23|5859.68|5858.98|19
1736941290000|2025-01-15 11:41:30|5859.8|5859.1|5859.8|5859.1|5859.8|5859.1|5859.8|5859.1|0
1736941300000|2025-01-15 11:41:40|5859.68|5858.98|5859.68|5858.98|5859.8|5859.1|5859.68|5858.98|25
1736941310000|2025-01-15 11:41:50|5859.55|5858.85|5859.68|5858.98|5859.68|5858.98|5859.55|5858.85|36
1736941330000|2025-01-15 11:42:10|5859.8|5859.1|5859.68|5858.98|5859.8|5859.1|5859.68|5858.98|30
1736941340000|2025-01-15 11:42:20|||||||||3
1736941360000|2025-01-15 11:42:40|||||||||1
1736941370000|2025-01-15 11:42:50|5859.8|5859.1|5860.18|5859.48|5860.18|5859.48|5859.8|5859.1|74
1736941380000|2025-01-15 11:43:00|5860.3|5859.6|5860.68|5859.98|5860.68|5859.98|5860.3|5859.6|46
1736941390000|2025-01-15 11:43:10|5860.43|5859.73|5860.43|5859.73|5860.43|5859.73|5860.43|5859.73|50
1736941400000|2025-01-15 11:43:20|||||||||2
1736941410000|2025-01-15 11:43:30|5860.3|5859.6|5860.93|5860.23|5860.93|5860.23|5860.3|5859.6|95
1736941420000|2025-01-15 11:43:40|5860.8|5860.1|5860.8|5860.1|5860.93|5860.23|5860.68|5859.98|42
1736941430000|2025-01-15 11:43:50|5860.93|5860.23|5860.68|5859.98|5860.93|5860.23|5860.68|5859.98|9
1736941440000|2025-01-15 11:44:00|5860.8|5860.1|5860.68|5859.98|5860.8|5860.1|5860.68|5859.98|13
1736941450000|2025-01-15 11:44:10|5860.8|5860.1|5860.93|5860.23|5860.93|5860.23|5860.68|5859.98|15
1736941460000|2025-01-15 11:44:20|||||||||25
1736941470000|2025-01-15 11:44:30|||||||||36
1736941480000|2025-01-15 11:44:40|5860.8|5860.1|5860.8|5860.1|5860.93|5860.23|5860.68|5859.98|29
1736941490000|2025-01-15 11:44:50|5860.93|5860.23|5860.93|5860.23|5860.93|5860.23|5860.8|5860.1|3
1736941500000|2025-01-15 11:45:00|5860.8|5860.1|5860.43|5859.73|5860.8|5860.1|5860.43|5859.73|24
1736941510000|2025-01-15 11:45:10|5860.18|5859.48|5860.43|5859.73|5860.43|5859.73|5859.93|5859.23|60
1736941520000|2025-01-15 11:45:20|5860.3|5859.6|5860.18|5859.48|5860.3|5859.6|5860.18|5859.48|29
1736941530000|2025-01-15 11:45:30|5859.93|5859.23|5860.05|5859.35|5860.18|5859.48|5859.93|5859.23|62
1736941540000|2025-01-15 11:45:40|5859.93|5859.23|5859.68|5858.98|5859.93|5859.23|5859.43|5858.73|26
1736941550000|2025-01-15 11:45:50|5859.43|5858.73|5859.68|5858.98|5859.68|5858.98|5859.43|5858.73|29
1736941560000|2025-01-15 11:46:00|5859.93|5859.23|5860.18|5859.48|5860.18|5859.48|5859.93|5859.23|72
1736941570000|2025-01-15 11:46:10|||||||||4
1736941580000|2025-01-15 11:46:20|5860.43|5859.73|5861.43|5860.73|5861.43|5860.73|5860.43|5859.73|149
1736941590000|2025-01-15 11:46:30|5861.68|5860.98|5863.93|5863.23|5864.18|5863.48|5861.68|5860.98|721
1736941600000|2025-01-15 11:46:40|5864.68|5863.98|5863.68|5862.98|5864.68|5863.98|5863.55|5862.85|194
1736941610000|2025-01-15 11:46:50|5864.18|5863.48|5864.18|5863.48|5864.43|5863.73|5864.18|5863.48|136
1736941620000|2025-01-15 11:47:00|5864.05|5863.35|5863.18|5862.48|5864.18|5863.48|5863.18|5862.48|102
1736941630000|2025-01-15 11:47:10|5863.05|5862.35|5863.43|5862.73|5863.43|5862.73|5863.05|5862.35|30
1736941640000|2025-01-15 11:47:20|5863.18|5862.48|5862.93|5862.23|5863.43|5862.73|5862.93|5862.23|167
1736941650000|2025-01-15 11:47:30|5862.8|5862.1|5863.68|5862.98|5863.68|5862.98|5862.68|5861.98|59
1736941660000|2025-01-15 11:47:40|5863.55|5862.85|5863.55|5862.85|5863.55|5862.85|5863.18|5862.48|65
1736941670000|2025-01-15 11:47:50|5863.43|5862.73|5863.68|5862.98|5863.68|5862.98|5863.18|5862.48|35
1736941680000|2025-01-15 11:48:00|5863.55|5862.85|5863.05|5862.35|5863.55|5862.85|5862.93|5862.23|74
1736941690000|2025-01-15 11:48:10|5862.93|5862.23|5863.18|5862.48|5863.18|5862.48|5862.93|5862.23|20
1736941700000|2025-01-15 11:48:20|5862.93|5862.23|5862.93|5862.23|5863.18|5862.48|5862.8|5862.1|35
1736941710000|2025-01-15 11:48:30|5862.8|5862.1|5863.18|5862.48|5863.18|5862.48|5862.68|5861.98|23
1736941720000|2025-01-15 11:48:40|5863.3|5862.6|5863.05|5862.35|5863.43|5862.73|5863.05|5862.35|32
1736941730000|2025-01-15 11:48:50|5862.93|5862.23|5863.18|5862.48|5863.18|5862.48|5862.93|5862.23|29
1736941740000|2025-01-15 11:49:00|5863.05|5862.35|5863.55|5862.85|5863.68|5862.98|5862.93|5862.23|36
1736941750000|2025-01-15 11:49:10|5863.43|5862.73|5863.43|5862.73|5863.68|5862.98|5863.43|5862.73|22
1736941760000|2025-01-15 11:49:20|5863.18|5862.48|5862.93|5862.23|5863.18|5862.48|5862.93|5862.23|24
1736941770000|2025-01-15 11:49:30|5863.18|5862.48|5863.05|5862.35|5863.18|5862.48|5862.93|5862.23|33
1736941780000|2025-01-15 11:49:40|5863.68|5862.98|5862.93|5862.23|5863.68|5862.98|5862.8|5862.1|204
1736941790000|2025-01-15 11:49:50|5863.68|5862.98|5863.3|5862.6|5863.68|5862.98|5863.3|5862.6|128
1736941800000|2025-01-15 11:50:00|5863.43|5862.73|5862.8|5862.1|5863.68|5862.98|5862.8|5862.1|80
1736941810000|2025-01-15 11:50:10|5862.93|5862.23|5862.68|5861.98|5863.18|5862.48|5862.55|5861.85|100
1736941820000|2025-01-15 11:50:20|5862.43|5861.73|5862.93|5862.23|5862.93|5862.23|5862.43|5861.73|17
1736941830000|2025-01-15 11:50:30|5863.68|5862.98|5863.18|5862.48|5863.68|5862.98|5863.05|5862.35|368
1736941840000|2025-01-15 11:50:40|5863.05|5862.35|5863.18|5862.48|5863.18|5862.48|5862.8|5862.1|48
1736941850000|2025-01-15 11:50:50|5863.3|5862.6|5862.55|5861.85|5863.43|5862.73|5862.55|5861.85|113
1736941860000|2025-01-15 11:51:00|5862.43|5861.73|5862.68|5861.98|5862.93|5862.23|5862.3|5861.6|55
1736941880000|2025-01-15 11:51:20|5862.8|5862.1|5862.68|5861.98|5862.8|5862.1|5862.68|5861.98|36
1736941890000|2025-01-15 11:51:30|5862.55|5861.85|5861.93|5861.23|5862.55|5861.85|5861.93|5861.23|68
1736941900000|2025-01-15 11:51:40|5861.68|5860.98|5861.93|5861.23|5861.93|5861.23|5861.68|5860.98|26
1736941910000|2025-01-15 11:51:50|5861.8|5861.1|5862.18|5861.48|5862.18|5861.48|5861.43|5860.73|41
1736941920000|2025-01-15 11:52:00|5862.3|5861.6|5862.43|5861.73|5862.43|5861.73|5862.18|5861.48|28
1736941930000|2025-01-15 11:52:10|5862.18|5861.48|5862.8|5862.1|5862.93|5862.23|5862.18|5861.48|90
1736941940000|2025-01-15 11:52:20|5862.93|5862.23|5862.93|5862.23|5862.93|5862.23|5862.68|5861.98|17
1736941950000|2025-01-15 11:52:30|5862.8|5862.1|5862.93|5862.23|5862.93|5862.23|5862.68|5861.98|15
1736941960000|2025-01-15 11:52:40|||||||||5
1736941970000|2025-01-15 11:52:50|5863.05|5862.35|5862.68|5861.98|5863.05|5862.35|5862.43|5861.73|62
1736941980000|2025-01-15 11:53:00|5862.93|5862.23|5862.93|5862.23|5862.93|5862.23|5862.93|5862.23|9
1736941990000|2025-01-15 11:53:10|5863.05|5862.35|5862.93|5862.23|5863.18|5862.48|5862.93|5862.23|37
1736942000000|2025-01-15 11:53:20|5863.18|5862.48|5863.18|5862.48|5863.18|5862.48|5863.18|5862.48|6
1736942010000|2025-01-15 11:53:30|5863.05|5862.35|5863.05|5862.35|5863.18|5862.48|5863.05|5862.35|8
1736942020000|2025-01-15 11:53:40|5863.18|5862.48|5863.43|5862.73|5863.43|5862.73|5863.18|5862.48|7
1736942030000|2025-01-15 11:53:50|5863.68|5862.98|5863.93|5863.23|5864.18|5863.48|5863.68|5862.98|277
1736942040000|2025-01-15 11:54:00|5864.05|5863.35|5864.18|5863.48|5864.18|5863.48|5863.93|5863.23|73
1736942050000|2025-01-15 11:54:10|5864.05|5863.35|5865.18|5864.48|5865.43|5864.73|5863.68|5862.98|244
1736942060000|2025-01-15 11:54:20|5864.93|5864.23|5864.93|5864.23|5865.18|5864.48|5864.8|5864.1|41
1736942070000|2025-01-15 11:54:30|5864.43|5863.73|5864.68|5863.98|5864.68|5863.98|5864.43|5863.73|43
1736942080000|2025-01-15 11:54:40|5864.55|5863.85|5864.68|5863.98|5864.68|5863.98|5864.55|5863.85|5
1736942090000|2025-01-15 11:54:50|5864.8|5864.1|5864.68|5863.98|5864.8|5864.1|5864.68|5863.98|27
1736942100000|2025-01-15 11:55:00|5864.8|5864.1|5865.18|5864.48|5865.18|5864.48|5864.8|5864.1|86
1736942110000|2025-01-15 11:55:10|5865.43|5864.73|5865.43|5864.73|5865.43|5864.73|5865.43|5864.73|40
1736942120000|2025-01-15 11:55:20|5865.68|5864.98|5866.43|5865.73|5866.68|5865.98|5865.68|5864.98|191
1736942130000|2025-01-15 11:55:30|5866.3|5865.6|5866.43|5865.73|5866.43|5865.73|5866.18|5865.48|52
1736942140000|2025-01-15 11:55:40|5866.68|5865.98|5866.93|5866.23|5866.93|5866.23|5866.55|5865.85|105
1736942150000|2025-01-15 11:55:50|5866.8|5866.1|5867.18|5866.48|5867.18|5866.48|5866.8|5866.1|39
1736942160000|2025-01-15 11:56:00|5867.3|5866.6|5868.18|5867.48|5868.18|5867.48|5867.3|5866.6|106
1736942170000|2025-01-15 11:56:10|5868.05|5867.35|5867.68|5866.98|5868.05|5867.35|5867.68|5866.98|56
1736942180000|2025-01-15 11:56:20|5867.55|5866.85|5867.18|5866.48|5867.68|5866.98|5867.18|5866.48|63
1736942190000|2025-01-15 11:56:30|5866.8|5866.1|5866.43|5865.73|5866.93|5866.23|5866.43|5865.73|100
1736942200000|2025-01-15 11:56:40|5866.18|5865.48|5866.93|5866.23|5866.93|5866.23|5866.18|5865.48|64
1736942210000|2025-01-15 11:56:50|5866.8|5866.1|5866.68|5865.98|5866.93|5866.23|5866.68|5865.98|28
1736942220000|2025-01-15 11:57:00|5866.8|5866.1|5866.93|5866.23|5867.18|5866.48|5866.8|5866.1|49
1736942230000|2025-01-15 11:57:10|5867.05|5866.35|5867.43|5866.73|5867.43|5866.73|5867.05|5866.35|31
1736942240000|2025-01-15 11:57:20|5867.68|5866.98|5867.68|5866.98|5867.68|5866.98|5867.55|5866.85|24
1736942250000|2025-01-15 11:57:30|5867.43|5866.73|5867.43|5866.73|5867.43|5866.73|5867.43|5866.73|6
1736942260000|2025-01-15 11:57:40|5867.3|5866.6|5866.93|5866.23|5867.55|5866.85|5866.68|5865.98|184
1736942270000|2025-01-15 11:57:50|5867.05|5866.35|5867.18|5866.48|5867.43|5866.73|5867.05|5866.35|16
1736942280000|2025-01-15 11:58:00|5867.05|5866.35|5866.93|5866.23|5867.18|5866.48|5866.93|5866.23|93
1736942290000|2025-01-15 11:58:10|5866.43|5865.73|5866.68|5865.98|5866.68|5865.98|5866.43|5865.73|39
1736942300000|2025-01-15 11:58:20|5866.93|5866.23|5866.43|5865.73|5866.93|5866.23|5866.43|5865.73|82
1736942310000|2025-01-15 11:58:30|5866.55|5865.85|5866.68|5865.98|5866.68|5865.98|5866.43|5865.73|131
1736942320000|2025-01-15 11:58:40|5866.43|5865.73|5865.43|5864.73|5866.55|5865.85|5865.43|5864.73|247
1736942330000|2025-01-15 11:58:50|5865.55|5864.85|5865.68|5864.98|5865.93|5865.23|5865.55|5864.85|31
1736942340000|2025-01-15 11:59:00|5865.18|5864.48|5865.18|5864.48|5865.43|5864.73|5864.93|5864.23|64
1736942350000|2025-01-15 11:59:10|5865.3|5864.6|5865.55|5864.85|5865.68|5864.98|5865.18|5864.48|40
1736942360000|2025-01-15 11:59:20|5865.43|5864.73|5865.68|5864.98|5865.68|5864.98|5865.43|5864.73|8
1736942370000|2025-01-15 11:59:30|5865.43|5864.73|5865.18|5864.48|5865.43|5864.73|5865.18|5864.48|54
1736942380000|2025-01-15 11:59:40|5865.05|5864.35|5864.93|5864.23|5865.18|5864.48|5864.93|5864.23|13
1736942390000|2025-01-15 11:59:50|5864.8|5864.1|5864.93|5864.23|5864.93|5864.23|5864.68|5863.98|22
1736942400000|2025-01-15 12:00:00|5864.68|5863.98|5864.18|5863.48|5864.68|5863.98|5864.18|5863.48|187
1736942410000|2025-01-15 12:00:10|5863.93|5863.23|5863.68|5862.98|5863.93|5863.23|5863.43|5862.73|92
1736942420000|2025-01-15 12:00:20|5863.93|5863.23|5865.93|5865.23|5865.93|5865.23|5863.93|5863.23|181
1736942430000|2025-01-15 12:00:30|5866.18|5865.48|5866.18|5865.48|5866.43|5865.73|5865.93|5865.23|73
1736942440000|2025-01-15 12:00:40|5866.05|5865.35|5865.68|5864.98|5866.18|5865.48|5865.68|5864.98|63
1736942450000|2025-01-15 12:00:50|5865.43|5864.73|5865.68|5864.98|5865.68|5864.98|5865.43|5864.73|35
1736942460000|2025-01-15 12:01:00|||||||||22
1736942470000|2025-01-15 12:01:10|5865.8|5865.1|5865.93|5865.23|5866.18|5865.48|5865.68|5864.98|78
1736942480000|2025-01-15 12:01:20|5866.05|5865.35|5866.18|5865.48|5866.43|5865.73|5866.05|5865.35|38
1736942490000|2025-01-15 12:01:30|5865.93|5865.23|5866.43|5865.73|5866.43|5865.73|5865.93|5865.23|119
1736942500000|2025-01-15 12:01:40|5866.68|5865.98|5866.43|5865.73|5866.68|5865.98|5866.43|5865.73|87
1736942510000|2025-01-15 12:01:50|5866.55|5865.85|5866.68|5865.98|5866.8|5866.1|5866.55|5865.85|48
1736942520000|2025-01-15 12:02:00|5866.93|5866.23|5866.43|5865.73|5866.93|5866.23|5866.43|5865.73|118
1736942530000|2025-01-15 12:02:10|5866.68|5865.98|5866.93|5866.23|5866.93|5866.23|5866.68|5865.98|24
1736942540000|2025-01-15 12:02:20|5866.68|5865.98|5866.68|5865.98|5866.68|5865.98|5866.68|5865.98|20
1736942550000|2025-01-15 12:02:30|5866.8|5866.1|5866.68|5865.98|5866.8|5866.1|5866.68|5865.98|46
1736942560000|2025-01-15 12:02:40|||||||||3
1736942570000|2025-01-15 12:02:50|5866.8|5866.1|5866.93|5866.23|5866.93|5866.23|5866.8|5866.1|80
1736942580000|2025-01-15 12:03:00|5865.93|5865.23|5865.43|5864.73|5865.93|5865.23|5865.18|5864.48|261
1736942590000|2025-01-15 12:03:10|5865.68|5864.98|5865.18|5864.48|5865.68|5864.98|5865.18|5864.48|91
1736942600000|2025-01-15 12:03:20|5865.05|5864.35|5864.93|5864.23|5865.18|5864.48|5864.93|5864.23|42
1736942610000|2025-01-15 12:03:30|5865.18|5864.48|5864.93|5864.23|5865.18|5864.48|5864.93|5864.23|96
1736942620000|2025-01-15 12:03:40|5864.8|5864.1|5864.93|5864.23|5864.93|5864.23|5864.68|5863.98|47
1736942630000|2025-01-15 12:03:50|||||||||20
1736942640000|2025-01-15 12:04:00|5864.68|5863.98|5864.93|5864.23|5864.93|5864.23|5864.68|5863.98|157
1736942650000|2025-01-15 12:04:10|5865.18|5864.48|5865.18|5864.48|5865.3|5864.6|5865.18|5864.48|78
1736942660000|2025-01-15 12:04:20|||||||||24
1736942670000|2025-01-15 12:04:30|5865.43|5864.73|5865.43|5864.73|5865.43|5864.73|5865.43|5864.73|42
1736942680000|2025-01-15 12:04:40|5865.3|5864.6|5865.18|5864.48|5865.3|5864.6|5864.93|5864.23|38
1736942690000|2025-01-15 12:04:50|5864.93|5864.23|5864.93|5864.23|5864.93|5864.23|5864.68|5863.98|59
1736942700000|2025-01-15 12:05:00|5865.18|5864.48|5865.18|5864.48|5865.18|5864.48|5865.18|5864.48|64
1736942710000|2025-01-15 12:05:10|5865.43|5864.73|5865.43|5864.73|5865.43|5864.73|5865.18|5864.48|37
1736942720000|2025-01-15 12:05:20|5865.55|5864.85|5865.93|5865.23|5865.93|5865.23|5865.55|5864.85|15
1736942730000|2025-01-15 12:05:30|5866.18|5865.48|5866.18|5865.48|5866.43|5865.73|5866.18|5865.48|44
1736942740000|2025-01-15 12:05:40|5866.43|5865.73|5866.43|5865.73|5866.43|5865.73|5866.43|5865.73|43
1736942750000|2025-01-15 12:05:50|||||||||17
1736942760000|2025-01-15 12:06:00|5866.55|5865.85|5866.93|5866.23|5866.93|5866.23|5866.55|5865.85|84
1736942770000|2025-01-15 12:06:10|5866.8|5866.1|5866.68|5865.98|5866.8|5866.1|5866.68|5865.98|30
1736942780000|2025-01-15 12:06:20|5866.43|5865.73|5866.18|5865.48|5866.43|5865.73|5866.18|5865.48|50
1736942790000|2025-01-15 12:06:30|5866.3|5865.6|5866.43|5865.73|5866.68|5865.98|5866.18|5865.48|61
1736942800000|2025-01-15 12:06:40|5866.93|5866.23|5866.93|5866.23|5866.93|5866.23|5866.93|5866.23|66
1736942810000|2025-01-15 12:06:50|5866.68|5865.98|5866.68|5865.98|5866.68|5865.98|5866.68|5865.98|15
1736942820000|2025-01-15 12:07:00|||||||||1
1736942830000|2025-01-15 12:07:10|5866.55|5865.85|5866.43|5865.73|5866.55|5865.85|5866.18|5865.48|65
1736942840000|2025-01-15 12:07:20|5866.55|5865.85|5866.43|5865.73|5866.55|5865.85|5866.43|5865.73|57
1736942850000|2025-01-15 12:07:30|||||||||3
1736942860000|2025-01-15 12:07:40|5866.68|5865.98|5866.43|5865.73|5866.68|5865.98|5866.43|5865.73|21
1736942870000|2025-01-15 12:07:50|5866.18|5865.48|5866.18|5865.48|5866.3|5865.6|5866.18|5865.48|43
1736942880000|2025-01-15 12:08:00|5866.05|5865.35|5865.43|5864.73|5866.05|5865.35|5865.18|5864.48|57
1736942890000|2025-01-15 12:08:10|5865.68|5864.98|5865.93|5865.23|5865.93|5865.23|5865.68|5864.98|8
1736942900000|2025-01-15 12:08:20|5865.8|5865.1|5865.68|5864.98|5865.8|5865.1|5865.68|5864.98|20
1736942910000|2025-01-15 12:08:30|5865.8|5865.1|5866.18|5865.48|5866.18|5865.48|5865.8|5865.1|22
1736942920000|2025-01-15 12:08:40|5866.3|5865.6|5865.93|5865.23|5866.3|5865.6|5865.93|5865.23|51
1736942930000|2025-01-15 12:08:50|5866.05|5865.35|5865.93|5865.23|5866.18|5865.48|5865.68|5864.98|101
1736942940000|2025-01-15 12:09:00|5865.68|5864.98|5865.93|5865.23|5865.93|5865.23|5865.68|5864.98|14
1736942950000|2025-01-15 12:09:10|5866.05|5865.35|5866.43|5865.73|5866.43|5865.73|5866.05|5865.35|31
1736942960000|2025-01-15 12:09:20|5866.18|5865.48|5866.3|5865.6|5866.43|5865.73|5866.18|5865.48|36
1736942970000|2025-01-15 12:09:30|5866.18|5865.48|5866.68|5865.98|5866.68|5865.98|5866.18|5865.48|32
1736942980000|2025-01-15 12:09:40|5866.8|5866.1|5867.18|5866.48|5867.18|5866.48|5866.68|5865.98|171
1736942990000|2025-01-15 12:09:50|5867.05|5866.35|5866.93|5866.23|5867.18|5866.48|5866.93|5866.23|101
1736943000000|2025-01-15 12:10:00|5867.05|5866.35|5867.18|5866.48|5867.18|5866.48|5866.93|5866.23|24
1736943010000|2025-01-15 12:10:10|5867.05|5866.35|5867.18|5866.48|5867.18|5866.48|5867.05|5866.35|10
1736943020000|2025-01-15 12:10:20|5867.43|5866.73|5867.43|5866.73|5867.43|5866.73|5867.43|5866.73|29
1736943030000|2025-01-15 12:10:30|||||||||3
1736943040000|2025-01-15 12:10:40|5867.18|5866.48|5867.18|5866.48|5867.18|5866.48|5867.18|5866.48|76
1736943050000|2025-01-15 12:10:50|5867.05|5866.35|5867.18|5866.48|5867.18|5866.48|5866.68|5865.98|50
1736943060000|2025-01-15 12:11:00|5867.43|5866.73|5866.93|5866.23|5867.43|5866.73|5866.93|5866.23|97
1736943070000|2025-01-15 12:11:10|5866.68|5865.98|5866.93|5866.23|5866.93|5866.23|5866.68|5865.98|38
1736943080000|2025-01-15 12:11:20|5867.18|5866.48|5867.3|5866.6|5867.43|5866.73|5867.18|5866.48|31
1736943090000|2025-01-15 12:11:30|5867.18|5866.48|5866.93|5866.23|5867.3|5866.6|5866.93|5866.23|21
1736943100000|2025-01-15 12:11:40|5867.18|5866.48|5867.3|5866.6|5867.3|5866.6|5867.18|5866.48|19
1736943110000|2025-01-15 12:11:50|5867.18|5866.48|5867.18|5866.48|5867.18|5866.48|5866.93|5866.23|44
1736943120000|2025-01-15 12:12:00|5867.3|5866.6|5867.43|5866.73|5867.43|5866.73|5867.3|5866.6|26
1736943130000|2025-01-15 12:12:10|5867.3|5866.6|5867.43|5866.73|5867.43|5866.73|5867.3|5866.6|25
1736943140000|2025-01-15 12:12:20|5867.3|5866.6|5867.18|5866.48|5867.43|5866.73|5867.18|5866.48|12
1736943150000|2025-01-15 12:12:30|5867.3|5866.6|5867.18|5866.48|5867.43|5866.73|5867.18|5866.48|19
1736943160000|2025-01-15 12:12:40|5867.3|5866.6|5867.18|5866.48|5867.3|5866.6|5867.18|5866.48|8
1736943170000|2025-01-15 12:12:50|||||||||34
1736943180000|2025-01-15 12:13:00|||||||||12
1736943190000|2025-01-15 12:13:10|5867.05|5866.35|5866.43|5865.73|5867.05|5866.35|5866.43|5865.73|95
1736943200000|2025-01-15 12:13:20|||||||||2
1736943210000|2025-01-15 12:13:30|5866.68|5865.98|5866.18|5865.48|5866.68|5865.98|5866.18|5865.48|30
1736943220000|2025-01-15 12:13:40|5865.93|5865.23|5866.18|5865.48|5866.18|5865.48|5865.93|5865.23|33
1736943230000|2025-01-15 12:13:50|5866.05|5865.35|5865.68|5864.98|5866.05|5865.35|5865.68|5864.98|14
1736943240000|2025-01-15 12:14:00|5865.8|5865.1|5865.93|5865.23|5865.93|5865.23|5865.68|5864.98|112
1736943250000|2025-01-15 12:14:10|5865.8|5865.1|5865.68|5864.98|5865.93|5865.23|5865.68|5864.98|30
1736943260000|2025-01-15 12:14:20|5865.8|5865.1|5865.93|5865.23|5865.93|5865.23|5865.68|5864.98|13
1736943270000|2025-01-15 12:14:30|5866.05|5865.35|5866.18|5865.48|5866.18|5865.48|5866.05|5865.35|18
1736943290000|2025-01-15 12:14:50|5866.43|5865.73|5866.18|5865.48|5866.43|5865.73|5866.18|5865.48|41
1736943310000|2025-01-15 12:15:10|5866.05|5865.35|5865.93|5865.23|5866.05|5865.35|5865.93|5865.23|29
1736943320000|2025-01-15 12:15:20|5866.05|5865.35|5866.18|5865.48|5866.18|5865.48|5866.05|5865.35|11
1736943330000|2025-01-15 12:15:30|5866.3|5865.6|5866.18|5865.48|5866.3|5865.6|5866.18|5865.48|18
1736943340000|2025-01-15 12:15:40|5865.93|5865.23|5865.93|5865.23|5866.05|5865.35|5865.93|5865.23|17
1736943350000|2025-01-15 12:15:50|5866.05|5865.35|5866.18|5865.48|5866.18|5865.48|5865.93|5865.23|4
1736943360000|2025-01-15 12:16:00|5865.93|5865.23|5866.18|5865.48|5866.18|5865.48|5865.93|5865.23|32
1736943370000|2025-01-15 12:16:10|||||||||8
1736943380000|2025-01-15 12:16:20|5866.3|5865.6|5866.18|5865.48|5866.3|5865.6|5866.18|5865.48|6
1736943390000|2025-01-15 12:16:30|5866.3|5865.6|5866.43|5865.73|5866.43|5865.73|5866.3|5865.6|3
1736943400000|2025-01-15 12:16:40|||||||||4
1736943420000|2025-01-15 12:17:00|5866.68|5865.98|5866.68|5865.98|5866.68|5865.98|5866.55|5865.85|21
1736943430000|2025-01-15 12:17:10|5866.8|5866.1|5866.43|5865.73|5866.8|5866.1|5866.43|5865.73|36
1736943440000|2025-01-15 12:17:20|5866.68|5865.98|5865.68|5864.98|5866.68|5865.98|5865.43|5864.73|170
1736943450000|2025-01-15 12:17:30|5865.8|5865.1|5865.93|5865.23|5865.93|5865.23|5865.8|5865.1|9
1736943460000|2025-01-15 12:17:40|||||||||16
1736943470000|2025-01-15 12:17:50|5866.05|5865.35|5866.18|5865.48|5866.18|5865.48|5866.05|5865.35|20
1736943480000|2025-01-15 12:18:00|||||||||1
1736943490000|2025-01-15 12:18:10|5866.05|5865.35|5866.43|5865.73|5866.43|5865.73|5865.8|5865.1|85
1736943500000|2025-01-15 12:18:20|5866.18|5865.48|5866.18|5865.48|5866.43|5865.73|5866.18|5865.48|25
1736943510000|2025-01-15 12:18:30|5866.43|5865.73|5866.43|5865.73|5866.43|5865.73|5866.18|5865.48|31
1736943520000|2025-01-15 12:18:40|5866.3|5865.6|5866.43|5865.73|5866.43|5865.73|5866.18|5865.48|34
1736943530000|2025-01-15 12:18:50|5866.3|5865.6|5866.18|5865.48|5866.43|5865.73|5866.18|5865.48|9
1736943540000|2025-01-15 12:19:00|5866.43|5865.73|5866.43|5865.73|5866.43|5865.73|5866.43|5865.73|16
1736943560000|2025-01-15 12:19:20|5866.55|5865.85|5866.18|5865.48|5866.55|5865.85|5866.18|5865.48|96
1736943570000|2025-01-15 12:19:30|5866.3|5865.6|5866.43|5865.73|5866.43|5865.73|5866.3|5865.6|53
1736943580000|2025-01-15 12:19:40|||||||||25
1736943590000|2025-01-15 12:19:50|5866.3|5865.6|5866.43|5865.73|5866.43|5865.73|5866.18|5865.48|52
1736943600000|2025-01-15 12:20:00|5866.18|5865.48|5866.18|5865.48|5866.18|5865.48|5866.18|5865.48|30
1736943610000|2025-01-15 12:20:10|5866.05|5865.35|5865.93|5865.23|5866.05|5865.35|5865.68|5864.98|42
1736943620000|2025-01-15 12:20:20|5866.18|5865.48|5866.18|5865.48|5866.18|5865.48|5866.18|5865.48|16
1736943630000|2025-01-15 12:20:30|5866.05|5865.35|5866.05|5865.35|5866.05|5865.35|5865.93|5865.23|13
1736943640000|2025-01-15 12:20:40|5865.93|5865.23|5865.68|5864.98|5866.18|5865.48|5865.68|5864.98|11
1736943650000|2025-01-15 12:20:50|5865.55|5864.85|5865.18|5864.48|5865.68|5864.98|5865.18|5864.48|53
1736943660000|2025-01-15 12:21:00|5865.05|5864.35|5865.93|5865.23|5865.93|5865.23|5865.05|5864.35|74
1736943670000|2025-01-15 12:21:10|5865.68|5864.98|5865.68|5864.98|5865.68|5864.98|5865.68|5864.98|17
1736943680000|2025-01-15 12:21:20|5865.55|5864.85|5865.43|5864.73|5865.68|5864.98|5865.43|5864.73|23
1736943690000|2025-01-15 12:21:30|||||||||5
1736943700000|2025-01-15 12:21:40|5865.55|5864.85|5865.68|5864.98|5865.68|5864.98|5865.43|5864.73|96
1736943710000|2025-01-15 12:21:50|5865.93|5865.23|5865.68|5864.98|5865.93|5865.23|5865.68|5864.98|25
1736943720000|2025-01-15 12:22:00|5865.8|5865.1|5865.18|5864.48|5865.8|5865.1|5865.18|5864.48|45
1736943730000|2025-01-15 12:22:10|5864.68|5863.98|5864.43|5863.73|5864.68|5863.98|5864.18|5863.48|178
1736943740000|2025-01-15 12:22:20|5864.3|5863.6|5864.18|5863.48|5864.43|5863.73|5864.18|5863.48|141
1736943750000|2025-01-15 12:22:30|5864.05|5863.35|5863.68|5862.98|5864.18|5863.48|5863.68|5862.98|50
1736943760000|2025-01-15 12:22:40|5863.55|5862.85|5863.68|5862.98|5863.68|5862.98|5863.43|5862.73|37
1736943770000|2025-01-15 12:22:50|5863.55|5862.85|5863.68|5862.98|5863.68|5862.98|5863.55|5862.85|11
1736943780000|2025-01-15 12:23:00|||||||||22
1736943790000|2025-01-15 12:23:10|5863.8|5863.1|5863.68|5862.98|5863.93|5863.23|5863.68|5862.98|31
1736943800000|2025-01-15 12:23:20|5863.8|5863.1|5863.68|5862.98|5863.8|5863.1|5863.68|5862.98|41
1736943810000|2025-01-15 12:23:30|5863.8|5863.1|5863.68|5862.98|5863.8|5863.1|5863.43|5862.73|33
1736943820000|2025-01-15 12:23:40|5863.43|5862.73|5863.18|5862.48|5863.43|5862.73|5863.18|5862.48|42
1736943830000|2025-01-15 12:23:50|5863.3|5862.6|5862.68|5861.98|5863.3|5862.6|5862.68|5861.98|137
1736943840000|2025-01-15 12:24:00|5862.8|5862.1|5862.93|5862.23|5862.93|5862.23|5862.68|5861.98|47
1736943850000|2025-01-15 12:24:10|5863.05|5862.35|5862.93|5862.23|5863.05|5862.35|5862.93|5862.23|48
1736943860000|2025-01-15 12:24:20|5863.05|5862.35|5863.18|5862.48|5863.18|5862.48|5862.93|5862.23|45
1736943870000|2025-01-15 12:24:30|5862.18|5861.48|5862.18|5861.48|5862.18|5861.48|5861.93|5861.23|423
1736943880000|2025-01-15 12:24:40|5862.05|5861.35|5862.93|5862.23|5863.18|5862.48|5861.93|5861.23|462
1736943890000|2025-01-15 12:24:50|5863.05|5862.35|5863.05|5862.35|5864.43|5863.73|5862.93|5862.23|330
1736943900000|2025-01-15 12:25:00|5862.93|5862.23|5861.68|5860.98|5862.93|5862.23|5861.55|5860.85|279
1736943910000|2025-01-15 12:25:10|5861.43|5860.73|5862.18|5861.48|5862.68|5861.98|5861.18|5860.48|214
1736943920000|2025-01-15 12:25:20|5862.05|5861.35|5862.43|5861.73|5862.68|5861.98|5861.93|5861.23|86
1736943930000|2025-01-15 12:25:30|5862.55|5861.85|5863.18|5862.48|5863.18|5862.48|5862.55|5861.85|78
1736943940000|2025-01-15 12:25:40|5863.43|5862.73|5863.68|5862.98|5863.68|5862.98|5863.18|5862.48|104
1736943950000|2025-01-15 12:25:50|5863.43|5862.73|5863.18|5862.48|5863.43|5862.73|5863.05|5862.35|111
1736943960000|2025-01-15 12:26:00|5863.3|5862.6|5863.43|5862.73|5863.43|5862.73|5862.68|5861.98|147
1736943970000|2025-01-15 12:26:10|5863.18|5862.48|5863.43|5862.73|5863.55|5862.85|5862.68|5861.98|99
1736943980000|2025-01-15 12:26:20|5862.8|5862.1|5862.43|5861.73|5862.8|5862.1|5862.3|5861.6|64
1736943990000|2025-01-15 12:26:30|5862.55|5861.85|5862.43|5861.73|5862.68|5861.98|5862.43|5861.73|63
1736944000000|2025-01-15 12:26:40|5862.68|5861.98|5862.93|5862.23|5862.93|5862.23|5862.68|5861.98|45
1736944010000|2025-01-15 12:26:50|5862.68|5861.98|5863.18|5862.48|5863.18|5862.48|5862.68|5861.98|65
1736944020000|2025-01-15 12:27:00|5863.05|5862.35|5862.93|5862.23|5863.18|5862.48|5862.93|5862.23|22
1736944030000|2025-01-15 12:27:10|5863.18|5862.48|5862.93|5862.23|5863.43|5862.73|5862.93|5862.23|52
1736944040000|2025-01-15 12:27:20|5863.05|5862.35|5863.18|5862.48|5863.43|5862.73|5862.93|5862.23|30
1736944050000|2025-01-15 12:27:30|5862.93|5862.23|5863.3|5862.6|5863.43|5862.73|5862.93|5862.23|44
1736944060000|2025-01-15 12:27:40|5863.18|5862.48|5863.18|5862.48|5863.18|5862.48|5863.05|5862.35|21
1736944070000|2025-01-15 12:27:50|5863.05|5862.35|5862.93|5862.23|5863.43|5862.73|5862.93|5862.23|32
1736944080000|2025-01-15 12:28:00|5863.05|5862.35|5861.68|5860.98|5863.05|5862.35|5861.68|5860.98|102
1736944090000|2025-01-15 12:28:10|5861.8|5861.1|5861.68|5860.98|5861.93|5861.23|5861.68|5860.98|29
1736944100000|2025-01-15 12:28:20|5861.8|5861.1|5862.05|5861.35|5862.18|5861.48|5861.8|5861.1|17
1736944110000|2025-01-15 12:28:30|5862.18|5861.48|5861.68|5860.98|5862.18|5861.48|5861.68|5860.98|47
1736944120000|2025-01-15 12:28:40|5861.8|5861.1|5861.93|5861.23|5862.18|5861.48|5861.8|5861.1|27
1736944130000|2025-01-15 12:28:50|5861.8|5861.1|5861.93|5861.23|5862.05|5861.35|5861.8|5861.1|38
1736944140000|2025-01-15 12:29:00|5861.68|5860.98|5861.68|5860.98|5861.68|5860.98|5861.68|5860.98|32
1736944150000|2025-01-15 12:29:10|5861.8|5861.1|5861.68|5860.98|5861.93|5861.23|5861.68|5860.98|49
1736944160000|2025-01-15 12:29:20|5861.43|5860.73|5861.93|5861.23|5861.93|5861.23|5861.43|5860.73|51
1736944170000|2025-01-15 12:29:30|5861.8|5861.1|5861.68|5860.98|5861.93|5861.23|5861.68|5860.98|11
1736944180000|2025-01-15 12:29:40|5861.55|5860.85|5861.68|5860.98|5861.68|5860.98|5861.55|5860.85|23
1736944190000|2025-01-15 12:29:50|5861.55|5860.85|5861.68|5860.98|5861.68|5860.98|5861.43|5860.73|30
1736944200000|2025-01-15 12:30:00|5861.43|5860.73|5861.43|5860.73|5861.68|5860.98|5861.43|5860.73|43
1736944210000|2025-01-15 12:30:10|5861.68|5860.98|5861.43|5860.73|5861.68|5860.98|5861.18|5860.48|72
1736944220000|2025-01-15 12:30:20|5861.68|5860.98|5861.93|5861.23|5861.93|5861.23|5861.43|5860.73|72
1736944230000|2025-01-15 12:30:30|5862.05|5861.35|5861.68|5860.98|5862.18|5861.48|5861.68|5860.98|118
1736944240000|2025-01-15 12:30:40|5861.18|5860.48|5861.18|5860.48|5861.18|5860.48|5861.18|5860.48|57
1736944250000|2025-01-15 12:30:50|5861.05|5860.35|5861.18|5860.48|5861.18|5860.48|5860.93|5860.23|68
1736944260000|2025-01-15 12:31:00|5860.93|5860.23|5861.43|5860.73|5861.43|5860.73|5860.43|5859.73|136
1736944270000|2025-01-15 12:31:10|5861.68|5860.98|5861.68|5860.98|5861.68|5860.98|5861.68|5860.98|10
1736944280000|2025-01-15 12:31:20|5861.93|5861.23|5861.68|5860.98|5861.93|5861.23|5861.68|5860.98|29
1736944290000|2025-01-15 12:31:30|5861.8|5861.1|5861.93|5861.23|5861.93|5861.23|5861.8|5861.1|43
1736944300000|2025-01-15 12:31:40|5861.8|5861.1|5861.68|5860.98|5861.93|5861.23|5861.68|5860.98|45
1736944310000|2025-01-15 12:31:50|5861.43|5860.73|5861.18|5860.48|5861.43|5860.73|5861.18|5860.48|55
1736944320000|2025-01-15 12:32:00|5860.93|5860.23|5860.93|5860.23|5860.93|5860.23|5860.93|5860.23|28
1736944330000|2025-01-15 12:32:10|||||||||4
1736944340000|2025-01-15 12:32:20|5860.8|5860.1|5860.93|5860.23|5860.93|5860.23|5860.68|5859.98|39
1736944350000|2025-01-15 12:32:30|5860.8|5860.1|5860.18|5859.48|5860.8|5860.1|5860.18|5859.48|65
1736944360000|2025-01-15 12:32:40|5860.3|5859.6|5860.68|5859.98|5860.68|5859.98|5860.18|5859.48|35
1736944370000|2025-01-15 12:32:50|5860.43|5859.73|5860.43|5859.73|5860.43|5859.73|5860.43|5859.73|21
1736944380000|2025-01-15 12:33:00|5860.3|5859.6|5860.18|5859.48|5860.43|5859.73|5860.18|5859.48|146
1736944390000|2025-01-15 12:33:10|5860.43|5859.73|5860.18|5859.48|5860.43|5859.73|5860.18|5859.48|14
1736944400000|2025-01-15 12:33:20|5861.18|5860.48|5861.18|5860.48|5861.18|5860.48|5861.18|5860.48|114
1736944410000|2025-01-15 12:33:30|5861.3|5860.6|5861.18|5860.48|5861.43|5860.73|5861.18|5860.48|63
1736944420000|2025-01-15 12:33:40|5861.43|5860.73|5861.68|5860.98|5861.68|5860.98|5861.43|5860.73|29
1736944430000|2025-01-15 12:33:50|5861.43|5860.73|5861.68|5860.98|5861.68|5860.98|5861.43|5860.73|30
1736944440000|2025-01-15 12:34:00|5861.93|5861.23|5862.18|5861.48|5862.43|5861.73|5861.93|5861.23|89
1736944450000|2025-01-15 12:34:10|||||||||25
1736944460000|2025-01-15 12:34:20|5862.43|5861.73|5862.18|5861.48|5862.43|5861.73|5862.18|5861.48|47
1736944470000|2025-01-15 12:34:30|||||||||7
1736944480000|2025-01-15 12:34:40|5861.93|5861.23|5862.43|5861.73|5862.43|5861.73|5861.93|5861.23|34
1736944490000|2025-01-15 12:34:50|5862.3|5861.6|5862.18|5861.48|5862.43|5861.73|5862.18|5861.48|7
1736944500000|2025-01-15 12:35:00|5862.3|5861.6|5862.93|5862.23|5862.93|5862.23|5862.3|5861.6|57
1736944510000|2025-01-15 12:35:10|5862.68|5861.98|5863.18|5862.48|5863.18|5862.48|5862.68|5861.98|38
1736944520000|2025-01-15 12:35:20|5862.93|5862.23|5863.18|5862.48|5863.18|5862.48|5862.93|5862.23|20
1736944530000|2025-01-15 12:35:30|5863.05|5862.35|5862.93|5862.23|5863.18|5862.48|5862.93|5862.23|35
1736944540000|2025-01-15 12:35:40|5863.05|5862.35|5863.43|5862.73|5863.43|5862.73|5862.93|5862.23|49
1736944550000|2025-01-15 12:35:50|5863.3|5862.6|5862.93|5862.23|5863.3|5862.6|5862.93|5862.23|15
1736944560000|2025-01-15 12:36:00|5862.8|5862.1|5862.93|5862.23|5862.93|5862.23|5862.68|5861.98|23
1736944570000|2025-01-15 12:36:10|5863.05|5862.35|5863.68|5862.98|5863.68|5862.98|5862.93|5862.23|87
1736944580000|2025-01-15 12:36:20|5863.43|5862.73|5863.43|5862.73|5863.43|5862.73|5863.43|5862.73|14
1736944590000|2025-01-15 12:36:30|5863.68|5862.98|5863.43|5862.73|5863.68|5862.98|5863.43|5862.73|32
1736944600000|2025-01-15 12:36:40|5863.18|5862.48|5862.93|5862.23|5863.18|5862.48|5862.93|5862.23|36
1736944610000|2025-01-15 12:36:50|5862.8|5862.1|5862.18|5861.48|5862.8|5862.1|5862.18|5861.48|45
1736944620000|2025-01-15 12:37:00|5862.05|5861.35|5861.43|5860.73|5862.18|5861.48|5861.43|5860.73|83
1736944630000|2025-01-15 12:37:10|5861.68|5860.98|5862.18|5861.48|5862.18|5861.48|5861.68|5860.98|53
1736944640000|2025-01-15 12:37:20|5862.68|5861.98|5862.68|5861.98|5862.68|5861.98|5862.43|5861.73|42
1736944650000|2025-01-15 12:37:30|5862.55|5861.85|5862.93|5862.23|5862.93|5862.23|5862.43|5861.73|84
1736944660000|2025-01-15 12:37:40|||||||||17
1736944670000|2025-01-15 12:37:50|5862.68|5861.98|5862.68|5861.98|5862.68|5861.98|5862.55|5861.85|33
1736944680000|2025-01-15 12:38:00|5862.93|5862.23|5863.18|5862.48|5863.43|5862.73|5862.93|5862.23|102
1736944690000|2025-01-15 12:38:10|||||||||13
1736944700000|2025-01-15 12:38:20|||||||||3
1736944710000|2025-01-15 12:38:30|5862.93|5862.23|5863.18|5862.48|5863.18|5862.48|5862.93|5862.23|110
1736944720000|2025-01-15 12:38:40|5863.3|5862.6|5863.43|5862.73|5863.68|5862.98|5863.3|5862.6|88
1736944730000|2025-01-15 12:38:50|5863.55|5862.85|5863.68|5862.98|5863.68|5862.98|5863.43|5862.73|94
1736944740000|2025-01-15 12:39:00|5863.93|5863.23|5863.93|5863.23|5863.93|5863.23|5863.93|5863.23|22
1736944750000|2025-01-15 12:39:10|5863.68|5862.98|5863.68|5862.98|5863.93|5863.23|5863.68|5862.98|78
1736944760000|2025-01-15 12:39:20|||||||||19
1736944770000|2025-01-15 12:39:30|5863.55|5862.85|5863.93|5863.23|5863.93|5863.23|5863.55|5862.85|14
1736944780000|2025-01-15 12:39:40|5864.43|5863.73|5864.43|5863.73|5864.43|5863.73|5864.43|5863.73|44
1736944790000|2025-01-15 12:39:50|5864.3|5863.6|5864.43|5863.73|5864.43|5863.73|5864.18|5863.48|26
1736944800000|2025-01-15 12:40:00|5864.55|5863.85|5864.43|5863.73|5864.55|5863.85|5864.43|5863.73|13
1736944810000|2025-01-15 12:40:10|5864.55|5863.85|5864.3|5863.6|5864.68|5863.98|5864.3|5863.6|51
1736944820000|2025-01-15 12:40:20|5864.43|5863.73|5864.18|5863.48|5864.43|5863.73|5864.18|5863.48|10
1736944830000|2025-01-15 12:40:30|5864.3|5863.6|5864.43|5863.73|5864.43|5863.73|5864.18|5863.48|31
1736944840000|2025-01-15 12:40:40|5864.55|5863.85|5864.55|5863.85|5864.68|5863.98|5864.43|5863.73|57
1736944850000|2025-01-15 12:40:50|5864.43|5863.73|5864.68|5863.98|5864.68|5863.98|5864.18|5863.48|57
1736944860000|2025-01-15 12:41:00|5864.55|5863.85|5864.68|5863.98|5864.68|5863.98|5864.55|5863.85|20
1736944870000|2025-01-15 12:41:10|5864.55|5863.85|5864.68|5863.98|5864.68|5863.98|5864.55|5863.85|35
1736944880000|2025-01-15 12:41:20|||||||||1
1736944890000|2025-01-15 12:41:30|5864.93|5864.23|5864.93|5864.23|5864.93|5864.23|5864.93|5864.23|40
1736944910000|2025-01-15 12:41:50|5865.18|5864.48|5864.93|5864.23|5865.18|5864.48|5864.93|5864.23|79
1736944920000|2025-01-15 12:42:00|5864.8|5864.1|5865.18|5864.48|5865.18|5864.48|5864.68|5863.98|33
1736944930000|2025-01-15 12:42:10|5865.05|5864.35|5865.18|5864.48|5865.18|5864.48|5864.93|5864.23|26
1736944940000|2025-01-15 12:42:20|5865.43|5864.73|5865.43|5864.73|5865.43|5864.73|5865.43|5864.73|47
1736944950000|2025-01-15 12:42:30|5865.18|5864.48|5864.93|5864.23|5865.43|5864.73|5864.93|5864.23|253
1736944960000|2025-01-15 12:42:40|5864.68|5863.98|5864.43|5863.73|5864.68|5863.98|5864.43|5863.73|99
1736944970000|2025-01-15 12:42:50|5864.68|5863.98|5864.93|5864.23|5864.93|5864.23|5864.55|5863.85|87
1736944980000|2025-01-15 12:43:00|5864.8|5864.1|5864.68|5863.98|5864.8|5864.1|5864.43|5863.73|20
1736944990000|2025-01-15 12:43:10|5864.43|5863.73|5864.43|5863.73|5864.43|5863.73|5864.43|5863.73|20
1736945000000|2025-01-15 12:43:20|5864.55|5863.85|5864.8|5864.1|5864.93|5864.23|5864.55|5863.85|49
1736945010000|2025-01-15 12:43:30|5864.93|5864.23|5864.68|5863.98|5864.93|5864.23|5864.68|5863.98|10
1736945020000|2025-01-15 12:43:40|||||||||6
1736945030000|2025-01-15 12:43:50|5864.8|5864.1|5864.43|5863.73|5865.18|5864.48|5864.43|5863.73|95
1736945040000|2025-01-15 12:44:00|||||||||3
1736945050000|2025-01-15 12:44:10|5864.3|5863.6|5864.43|5863.73|5864.55|5863.85|5864.18|5863.48|62
1736945060000|2025-01-15 12:44:20|5864.18|5863.48|5864.18|5863.48|5864.18|5863.48|5864.18|5863.48|18
1736945070000|2025-01-15 12:44:30|5864.3|5863.6|5865.43|5864.73|5865.43|5864.73|5864.3|5863.6|136
1736945080000|2025-01-15 12:44:40|5865.68|5864.98|5865.68|5864.98|5865.68|5864.98|5865.68|5864.98|16
1736945090000|2025-01-15 12:44:50|5865.93|5865.23|5865.68|5864.98|5865.93|5865.23|5865.68|5864.98|59
1736945100000|2025-01-15 12:45:00|5865.8|5865.1|5865.68|5864.98|5865.8|5865.1|5865.68|5864.98|38
1736945110000|2025-01-15 12:45:10|5865.43|5864.73|5865.43|5864.73|5865.55|5864.85|5865.43|5864.73|61
1736945120000|2025-01-15 12:45:20|5865.55|5864.85|5865.55|5864.85|5865.55|5864.85|5865.43|5864.73|23
1736945130000|2025-01-15 12:45:30|5865.68|5864.98|5865.68|5864.98|5865.68|5864.98|5865.68|5864.98|9
1736945140000|2025-01-15 12:45:40|5865.8|5865.1|5865.8|5865.1|5865.8|5865.1|5865.68|5864.98|16
1736945150000|2025-01-15 12:45:50|5865.93|5865.23|5866.43|5865.73|5866.43|5865.73|5865.93|5865.23|91
1736945160000|2025-01-15 12:46:00|5866.68|5865.98|5865.93|5865.23|5866.68|5865.98|5865.93|5865.23|105
1736945170000|2025-01-15 12:46:10|5866.18|5865.48|5866.68|5865.98|5866.8|5866.1|5866.18|5865.48|112
1736945180000|2025-01-15 12:46:20|5867.05|5866.35|5866.68|5865.98|5867.18|5866.48|5866.68|5865.98|84
1736945190000|2025-01-15 12:46:30|||||||||8
1736945200000|2025-01-15 12:46:40|5866.55|5865.85|5866.18|5865.48|5866.68|5865.98|5866.18|5865.48|78
1736945210000|2025-01-15 12:46:50|5866.05|5865.35|5866.18|5865.48|5866.18|5865.48|5866.05|5865.35|46
1736945220000|2025-01-15 12:47:00|5866.05|5865.35|5866.43|5865.73|5866.43|5865.73|5865.93|5865.23|20
1736945230000|2025-01-15 12:47:10|5866.3|5865.6|5865.68|5864.98|5866.3|5865.6|5865.68|5864.98|68
1736945240000|2025-01-15 12:47:20|5865.8|5865.1|5865.8|5865.1|5865.93|5865.23|5865.68|5864.98|23
1736945250000|2025-01-15 12:47:30|5865.68|5864.98|5865.43|5864.73|5865.68|5864.98|5865.43|5864.73|13
1736945260000|2025-01-15 12:47:40|5865.18|5864.48|5865.18|5864.48|5865.18|5864.48|5865.18|5864.48|31
1736945270000|2025-01-15 12:47:50|5865.3|5864.6|5865.18|5864.48|5865.68|5864.98|5865.18|5864.48|40
1736945280000|2025-01-15 12:48:00|5865.43|5864.73|5865.43|5864.73|5865.43|5864.73|5865.18|5864.48|31
1736945290000|2025-01-15 12:48:10|5865.3|5864.6|5865.18|5864.48|5865.3|5864.6|5864.93|5864.23|55
1736945300000|2025-01-15 12:48:20|5864.93|5864.23|5864.93|5864.23|5864.93|5864.23|5864.93|5864.23|107
1736945310000|2025-01-15 12:48:30|5865.18|5864.48|5865.18|5864.48|5865.18|5864.48|5864.93|5864.23|31
1736945320000|2025-01-15 12:48:40|5864.93|5864.23|5865.18|5864.48|5865.18|5864.48|5864.93|5864.23|69
1736945330000|2025-01-15 12:48:50|5865.43|5864.73|5865.43|5864.73|5865.43|5864.73|5865.18|5864.48|22
1736945340000|2025-01-15 12:49:00|5865.3|5864.6|5865.18|5864.48|5865.43|5864.73|5865.18|5864.48|30
1736945350000|2025-01-15 12:49:10|5865.43|5864.73|5865.18|5864.48|5865.43|5864.73|5865.18|5864.48|15
1736945360000|2025-01-15 12:49:20|5865.43|5864.73|5865.68|5864.98|5865.68|5864.98|5865.43|5864.73|41
1736945370000|2025-01-15 12:49:30|5865.55|5864.85|5864.93|5864.23|5865.55|5864.85|5864.93|5864.23|37
1736945380000|2025-01-15 12:49:40|5864.8|5864.1|5864.43|5863.73|5864.8|5864.1|5864.43|5863.73|27
1736945390000|2025-01-15 12:49:50|5864.68|5863.98|5864.55|5863.85|5864.68|5863.98|5864.55|5863.85|61
1736945400000|2025-01-15 12:50:00|5864.43|5863.73|5864.93|5864.23|5865.18|5864.48|5864.43|5863.73|16
1736945420000|2025-01-15 12:50:20|5865.05|5864.35|5864.93|5864.23|5865.18|5864.48|5864.93|5864.23|37
1736945430000|2025-01-15 12:50:30|5865.05|5864.35|5864.68|5863.98|5865.18|5864.48|5864.68|5863.98|26
1736945440000|2025-01-15 12:50:40|5864.43|5863.73|5864.43|5863.73|5864.43|5863.73|5864.43|5863.73|14
1736945450000|2025-01-15 12:50:50|5864.55|5863.85|5864.93|5864.23|5864.93|5864.23|5864.55|5863.85|19
1736945470000|2025-01-15 12:51:10|5864.68|5863.98|5864.43|5863.73|5864.68|5863.98|5864.43|5863.73|104
1736945480000|2025-01-15 12:51:20|5864.18|5863.48|5864.93|5864.23|5865.05|5864.35|5864.18|5863.48|132
1736945490000|2025-01-15 12:51:30|5864.43|5863.73|5864.18|5863.48|5864.43|5863.73|5864.18|5863.48|45
1736945500000|2025-01-15 12:51:40|5864.3|5863.6|5863.93|5863.23|5864.3|5863.6|5863.93|5863.23|35
1736945510000|2025-01-15 12:51:50|||||||||17
1736945520000|2025-01-15 12:52:00|5864.18|5863.48|5863.93|5863.23|5864.43|5863.73|5863.93|5863.23|53
1736945530000|2025-01-15 12:52:10|5864.05|5863.35|5863.68|5862.98|5864.05|5863.35|5863.68|5862.98|86
1736945540000|2025-01-15 12:52:20|5863.93|5863.23|5863.68|5862.98|5863.93|5863.23|5863.68|5862.98|36
1736945550000|2025-01-15 12:52:30|5863.8|5863.1|5863.93|5863.23|5863.93|5863.23|5863.8|5863.1|23
1736945560000|2025-01-15 12:52:40|5864.18|5863.48|5864.68|5863.98|5864.68|5863.98|5864.18|5863.48|49
1736945570000|2025-01-15 12:52:50|5864.8|5864.1|5864.18|5863.48|5864.93|5864.23|5864.18|5863.48|37
1736945580000|2025-01-15 12:53:00|||||||||1
1736945590000|2025-01-15 12:53:10|5864.3|5863.6|5864.43|5863.73|5864.43|5863.73|5864.3|5863.6|15
1736945600000|2025-01-15 12:53:20|5864.18|5863.48|5864.18|5863.48|5864.43|5863.73|5864.18|5863.48|29
1736945610000|2025-01-15 12:53:30|5864.05|5863.35|5863.68|5862.98|5864.05|5863.35|5863.68|5862.98|29
1736945620000|2025-01-15 12:53:40|5863.8|5863.1|5863.93|5863.23|5863.93|5863.23|5863.68|5862.98|21
1736945630000|2025-01-15 12:53:50|5864.05|5863.35|5864.18|5863.48|5864.18|5863.48|5864.05|5863.35|23
1736945640000|2025-01-15 12:54:00|5864.05|5863.35|5863.93|5863.23|5864.05|5863.35|5863.93|5863.23|8
1736945650000|2025-01-15 12:54:10|||||||||6
1736945660000|2025-01-15 12:54:20|5864.05|5863.35|5864.05|5863.35|5864.18|5863.48|5864.05|5863.35|23
1736945670000|2025-01-15 12:54:30|5864.18|5863.48|5863.68|5862.98|5864.18|5863.48|5863.68|5862.98|23
1736945680000|2025-01-15 12:54:40|5863.43|5862.73|5863.68|5862.98|5863.68|5862.98|5863.43|5862.73|29
1736945690000|2025-01-15 12:54:50|5863.93|5863.23|5863.93|5863.23|5863.93|5863.23|5863.68|5862.98|22
1736945700000|2025-01-15 12:55:00|5863.68|5862.98|5862.93|5862.23|5863.68|5862.98|5862.93|5862.23|26
1736945710000|2025-01-15 12:55:10|5862.68|5861.98|5862.68|5861.98|5862.93|5862.23|5862.68|5861.98|52
1736945720000|2025-01-15 12:55:20|||||||||2
1736945730000|2025-01-15 12:55:30|5862.55|5861.85|5862.43|5861.73|5862.68|5861.98|5862.43|5861.73|41
1736945740000|2025-01-15 12:55:40|5862.18|5861.48|5861.93|5861.23|5862.18|5861.48|5861.93|5861.23|18
1736945750000|2025-01-15 12:55:50|5861.68|5860.98|5861.68|5860.98|5861.68|5860.98|5861.3|5860.6|94
1736945760000|2025-01-15 12:56:00|5861.43|5860.73|5862.43|5861.73|5862.43|5861.73|5861.43|5860.73|111
1736945770000|2025-01-15 12:56:10|5862.55|5861.85|5862.93|5862.23|5862.93|5862.23|5862.43|5861.73|43
1736945780000|2025-01-15 12:56:20|||||||||21
1736945790000|2025-01-15 12:56:30|5862.68|5861.98|5862.68|5861.98|5862.68|5861.98|5862.55|5861.85|32
1736945800000|2025-01-15 12:56:40|5862.55|5861.85|5862.18|5861.48|5862.55|5861.85|5862.18|5861.48|63
1736945810000|2025-01-15 12:56:50|5862.3|5861.6|5861.93|5861.23|5862.3|5861.6|5861.68|5860.98|37
1736945820000|2025-01-15 12:57:00|5862.05|5861.35|5861.68|5860.98|5862.05|5861.35|5861.68|5860.98|66
1736945830000|2025-01-15 12:57:10|5861.55|5860.85|5861.43|5860.73|5861.55|5860.85|5861.43|5860.73|27
1736945840000|2025-01-15 12:57:20|5861.68|5860.98|5861.68|5860.98|5861.68|5860.98|5861.55|5860.85|57
1736945850000|2025-01-15 12:57:30|5861.55|5860.85|5861.68|5860.98|5861.68|5860.98|5861.43|5860.73|15
1736945860000|2025-01-15 12:57:40|5861.93|5861.23|5861.93|5861.23|5861.93|5861.23|5861.93|5861.23|45
1736945870000|2025-01-15 12:57:50|5862.18|5861.48|5862.43|5861.73|5862.43|5861.73|5862.18|5861.48|27
1736945880000|2025-01-15 12:58:00|5862.68|5861.98|5862.43|5861.73|5862.68|5861.98|5862.18|5861.48|15
1736945890000|2025-01-15 12:58:10|5862.3|5861.6|5862.18|5861.48|5862.3|5861.6|5862.18|5861.48|2
1736945900000|2025-01-15 12:58:20|5862.3|5861.6|5862.18|5861.48|5862.3|5861.6|5861.93|5861.23|34
1736945910000|2025-01-15 12:58:30|5862.43|5861.73|5862.43|5861.73|5862.43|5861.73|5862.43|5861.73|9
1736945920000|2025-01-15 12:58:40|5862.3|5861.6|5862.43|5861.73|5862.43|5861.73|5862.3|5861.6|13
1736945930000|2025-01-15 12:58:50|5862.3|5861.6|5862.18|5861.48|5862.43|5861.73|5862.18|5861.48|30
1736945940000|2025-01-15 12:59:00|5862.43|5861.73|5862.43|5861.73|5862.43|5861.73|5862.43|5861.73|9
1736945950000|2025-01-15 12:59:10|||||||||6
1736945970000|2025-01-15 12:59:30|5862.55|5861.85|5863.18|5862.48|5863.18|5862.48|5862.43|5861.73|51
1736945980000|2025-01-15 12:59:40|5863.43|5862.73|5862.93|5862.23|5863.43|5862.73|5862.93|5862.23|46
1736945990000|2025-01-15 12:59:50|5863.05|5862.35|5863.68|5862.98|5863.68|5862.98|5863.05|5862.35|35
1736946000000|2025-01-15 13:00:00|5863.93|5863.23|5864.18|5863.48|5864.18|5863.48|5863.18|5862.48|124
1736946010000|2025-01-15 13:00:10|5864.3|5863.6|5864.18|5863.48|5864.43|5863.73|5864.18|5863.48|57
1736946020000|2025-01-15 13:00:20|5864.3|5863.6|5864.18|5863.48|5864.43|5863.73|5864.18|5863.48|18
1736946030000|2025-01-15 13:00:30|5864.05|5863.35|5863.68|5862.98|5864.18|5863.48|5863.68|5862.98|44
1736946040000|2025-01-15 13:00:40|5863.55|5862.85|5863.93|5863.23|5863.93|5863.23|5863.55|5862.85|21
1736946050000|2025-01-15 13:00:50|5863.8|5863.1|5863.8|5863.1|5863.8|5863.1|5863.43|5862.73|12
1736946060000|2025-01-15 13:01:00|5863.93|5863.23|5863.68|5862.98|5863.93|5863.23|5863.68|5862.98|16
1736946070000|2025-01-15 13:01:10|5863.93|5863.23|5864.18|5863.48|5864.43|5863.73|5863.55|5862.85|205
1736946080000|2025-01-15 13:01:20|5864.3|5863.6|5865.18|5864.48|5865.18|5864.48|5864.3|5863.6|314
1736946090000|2025-01-15 13:01:30|5864.68|5863.98|5864.43|5863.73|5864.68|5863.98|5864.18|5863.48|85
1736946100000|2025-01-15 13:01:40|5864.18|5863.48|5864.18|5863.48|5864.18|5863.48|5864.18|5863.48|18
1736946110000|2025-01-15 13:01:50|5864.3|5863.6|5864.18|5863.48|5864.43|5863.73|5864.18|5863.48|27
1736946120000|2025-01-15 13:02:00|5864.05|5863.35|5864.18|5863.48|5864.18|5863.48|5863.93|5863.23|42
1736946130000|2025-01-15 13:02:10|5864.05|5863.35|5864.18|5863.48|5864.18|5863.48|5863.93|5863.23|3
1736946140000|2025-01-15 13:02:20|5864.43|5863.73|5864.18|5863.48|5864.43|5863.73|5864.18|5863.48|72
1736946150000|2025-01-15 13:02:30|5864.43|5863.73|5864.43|5863.73|5864.43|5863.73|5864.3|5863.6|17
1736946160000|2025-01-15 13:02:40|5864.18|5863.48|5864.18|5863.48|5864.18|5863.48|5864.18|5863.48|7
1736946170000|2025-01-15 13:02:50|5864.3|5863.6|5864.43|5863.73|5864.43|5863.73|5864.3|5863.6|40
1736946180000|2025-01-15 13:03:00|5864.3|5863.6|5864.18|5863.48|5864.43|5863.73|5864.18|5863.48|28
1736946190000|2025-01-15 13:03:10|5863.93|5863.23|5864.18|5863.48|5864.43|5863.73|5863.93|5863.23|64
1736946200000|2025-01-15 13:03:20|5864.43|5863.73|5864.68|5863.98|5864.68|5863.98|5864.43|5863.73|22
1736946210000|2025-01-15 13:03:30|||||||||95
1736946220000|2025-01-15 13:03:40|5864.8|5864.1|5864.68|5863.98|5864.8|5864.1|5864.68|5863.98|34
1736946230000|2025-01-15 13:03:50|5864.93|5864.23|5864.93|5864.23|5864.93|5864.23|5864.93|5864.23|45
1736946240000|2025-01-15 13:04:00|5864.68|5863.98|5864.68|5863.98|5864.93|5864.23|5864.68|5863.98|29
1736946250000|2025-01-15 13:04:10|5864.93|5864.23|5864.93|5864.23|5864.93|5864.23|5864.93|5864.23|53
1736946260000|2025-01-15 13:04:20|5865.05|5864.35|5865.18|5864.48|5865.18|5864.48|5865.05|5864.35|47
1736946270000|2025-01-15 13:04:30|||||||||32
1736946290000|2025-01-15 13:04:50|5865.43|5864.73|5865.55|5864.85|5865.55|5864.85|5865.43|5864.73|130
1736946300000|2025-01-15 13:05:00|5865.43|5864.73|5865.18|5864.48|5865.43|5864.73|5865.18|5864.48|61
1736946310000|2025-01-15 13:05:10|5865.05|5864.35|5865.18|5864.48|5865.18|5864.48|5864.93|5864.23|23
1736946320000|2025-01-15 13:05:20|5865.43|5864.73|5865.43|5864.73|5865.43|5864.73|5865.43|5864.73|18
1736946330000|2025-01-15 13:05:30|5865.3|5864.6|5865.43|5864.73|5865.43|5864.73|5865.18|5864.48|52
1736946340000|2025-01-15 13:05:40|5865.68|5864.98|5865.68|5864.98|5865.68|5864.98|5865.68|5864.98|48
1736946350000|2025-01-15 13:05:50|||||||||19
1736946360000|2025-01-15 13:06:00|||||||||14
1736946370000|2025-01-15 13:06:10|5865.55|5864.85|5865.93|5865.23|5865.93|5865.23|5865.55|5864.85|66
1736946380000|2025-01-15 13:06:20|5865.8|5865.1|5865.93|5865.23|5865.93|5865.23|5865.8|5865.1|30
1736946390000|2025-01-15 13:06:30|5866.05|5865.35|5866.68|5865.98|5866.68|5865.98|5866.05|5865.35|98
1736946400000|2025-01-15 13:06:40|5866.43|5865.73|5866.18|5865.48|5866.43|5865.73|5866.18|5865.48|112
1736946410000|2025-01-15 13:06:50|5866.3|5865.6|5866.43|5865.73|5866.43|5865.73|5866.18|5865.48|33
1736946420000|2025-01-15 13:07:00|5866.3|5865.6|5866.18|5865.48|5866.3|5865.6|5866.18|5865.48|35
1736946430000|2025-01-15 13:07:10|5865.68|5864.98|5865.68|5864.98|5865.68|5864.98|5865.68|5864.98|60
1736946440000|2025-01-15 13:07:20|5865.55|5864.85|5865.68|5864.98|5865.68|5864.98|5865.55|5864.85|30
1736946450000|2025-01-15 13:07:30|5865.55|5864.85|5864.93|5864.23|5865.68|5864.98|5864.93|5864.23|69
1736946460000|2025-01-15 13:07:40|5864.43|5863.73|5865.18|5864.48|5865.18|5864.48|5864.43|5863.73|132
1736946470000|2025-01-15 13:07:50|5865.05|5864.35|5865.18|5864.48|5865.18|5864.48|5865.05|5864.35|37
1736946480000|2025-01-15 13:08:00|5865.05|5864.35|5864.93|5864.23|5865.18|5864.48|5864.93|5864.23|59
1736946490000|2025-01-15 13:08:10|5865.05|5864.35|5864.93|5864.23|5865.18|5864.48|5864.93|5864.23|37
1736946500000|2025-01-15 13:08:20|5864.68|5863.98|5864.68|5863.98|5864.68|5863.98|5864.18|5863.48|410
1736946510000|2025-01-15 13:08:30|5864.55|5863.85|5864.43|5863.73|5864.68|5863.98|5863.93|5863.23|164
1736946520000|2025-01-15 13:08:40|||||||||68
1736946530000|2025-01-15 13:08:50|||||||||1
1736946540000|2025-01-15 13:09:00|||||||||36
1736946550000|2025-01-15 13:09:10|5864.55|5863.85|5864.43|5863.73|5864.55|5863.85|5864.43|5863.73|157
1736946560000|2025-01-15 13:09:20|5864.68|5863.98|5865.18|5864.48|5865.18|5864.48|5864.68|5863.98|202
1736946570000|2025-01-15 13:09:30|||||||||1
1736946580000|2025-01-15 13:09:40|5864.93|5864.23|5865.18|5864.48|5865.18|5864.48|5864.93|5864.23|27
1736946590000|2025-01-15 13:09:50|5864.93|5864.23|5864.93|5864.23|5865.18|5864.48|5864.93|5864.23|69
1736946600000|2025-01-15 13:10:00|5864.68|5863.98|5864.93|5864.23|5864.93|5864.23|5864.68|5863.98|36
1736946610000|2025-01-15 13:10:10|5864.8|5864.1|5864.93|5864.23|5864.93|5864.23|5864.68|5863.98|103
1736946620000|2025-01-15 13:10:20|5864.8|5864.1|5865.43|5864.73|5865.43|5864.73|5864.68|5863.98|116
1736946630000|2025-01-15 13:10:30|5865.3|5864.6|5864.93|5864.23|5865.3|5864.6|5864.93|5864.23|63
1736946640000|2025-01-15 13:10:40|5865.05|5864.35|5865.43|5864.73|5865.43|5864.73|5865.05|5864.35|37
1736946650000|2025-01-15 13:10:50|5865.55|5864.85|5865.43|5864.73|5865.68|5864.98|5865.43|5864.73|86
1736946660000|2025-01-15 13:11:00|5865.18|5864.48|5864.68|5863.98|5865.43|5864.73|5864.55|5863.85|90
1736946670000|2025-01-15 13:11:10|5864.93|5864.23|5864.43|5863.73|5864.93|5864.23|5863.93|5863.23|136
1736946680000|2025-01-15 13:11:20|5864.18|5863.48|5863.93|5863.23|5864.18|5863.48|5863.93|5863.23|146
1736946690000|2025-01-15 13:11:30|5864.05|5863.35|5864.18|5863.48|5864.18|5863.48|5863.93|5863.23|50
1736946700000|2025-01-15 13:11:40|5863.93|5863.23|5863.68|5862.98|5863.93|5863.23|5863.68|5862.98|75
1736946710000|2025-01-15 13:11:50|5863.8|5863.1|5864.3|5863.6|5864.43|5863.73|5863.8|5863.1|67
1736946720000|2025-01-15 13:12:00|5864.18|5863.48|5863.93|5863.23|5864.18|5863.48|5863.93|5863.23|36
1736946730000|2025-01-15 13:12:10|5864.05|5863.35|5864.05|5863.35|5864.18|5863.48|5864.05|5863.35|13
1736946740000|2025-01-15 13:12:20|5863.93|5863.23|5863.68|5862.98|5864.18|5863.48|5863.68|5862.98|50
1736946750000|2025-01-15 13:12:30|5863.55|5862.85|5863.93|5863.23|5863.93|5863.23|5863.43|5862.73|78
1736946760000|2025-01-15 13:12:40|5864.05|5863.35|5863.93|5863.23|5864.18|5863.48|5863.93|5863.23|42
1736946770000|2025-01-15 13:12:50|5863.68|5862.98|5863.68|5862.98|5863.68|5862.98|5863.68|5862.98|90
1736946780000|2025-01-15 13:13:00|5863.55|5862.85|5863.55|5862.85|5863.68|5862.98|5863.43|5862.73|41
1736946790000|2025-01-15 13:13:10|5863.68|5862.98|5863.43|5862.73|5863.68|5862.98|5863.43|5862.73|46
1736946800000|2025-01-15 13:13:20|5863.55|5862.85|5863.93|5863.23|5863.93|5863.23|5863.55|5862.85|47
1736946810000|2025-01-15 13:13:30|5863.8|5863.1|5863.93|5863.23|5863.93|5863.23|5863.68|5862.98|69
1736946820000|2025-01-15 13:13:40|5863.8|5863.1|5863.93|5863.23|5863.93|5863.23|5863.43|5862.73|158
1736946830000|2025-01-15 13:13:50|5863.68|5862.98|5863.43|5862.73|5863.68|5862.98|5863.3|5862.6|113
1736946840000|2025-01-15 13:14:00|5863.68|5862.98|5863.68|5862.98|5863.68|5862.98|5863.68|5862.98|37
1736946850000|2025-01-15 13:14:10|5863.55|5862.85|5863.18|5862.48|5863.68|5862.98|5863.18|5862.48|104
1736946860000|2025-01-15 13:14:20|5863.43|5862.73|5863.43|5862.73|5863.43|5862.73|5863.43|5862.73|32
1736946870000|2025-01-15 13:14:30|||||||||5
1736946880000|2025-01-15 13:14:40|5864.18|5863.48|5863.93|5863.23|5864.43|5863.73|5863.93|5863.23|180
1736946890000|2025-01-15 13:14:50|5863.8|5863.1|5864.43|5863.73|5864.43|5863.73|5863.68|5862.98|86
1736946900000|2025-01-15 13:15:00|5864.3|5863.6|5863.93|5863.23|5864.43|5863.73|5863.93|5863.23|112
1736946920000|2025-01-15 13:15:20|5864.05|5863.35|5863.18|5862.48|5864.05|5863.35|5863.18|5862.48|157
1736946930000|2025-01-15 13:15:30|5863.68|5862.98|5863.68|5862.98|5863.68|5862.98|5863.18|5862.48|239
1736946940000|2025-01-15 13:15:40|5863.55|5862.85|5863.18|5862.48|5863.55|5862.85|5863.18|5862.48|53
1736946950000|2025-01-15 13:15:50|5863.43|5862.73|5863.18|5862.48|5863.43|5862.73|5863.18|5862.48|102
1736946960000|2025-01-15 13:16:00|5863.3|5862.6|5863.43|5862.73|5863.55|5862.85|5863.3|5862.6|103
1736946970000|2025-01-15 13:16:10|5863.3|5862.6|5864.18|5863.48|5864.18|5863.48|5863.18|5862.48|206
1736946980000|2025-01-15 13:16:20|5864.3|5863.6|5864.18|5863.48|5864.43|5863.73|5864.18|5863.48|50
1736946990000|2025-01-15 13:16:30|5864.05|5863.35|5864.43|5863.73|5864.43|5863.73|5864.05|5863.35|61
1736947000000|2025-01-15 13:16:40|5864.3|5863.6|5864.3|5863.6|5864.43|5863.73|5864.18|5863.48|17
1736947010000|2025-01-15 13:16:50|5864.18|5863.48|5864.18|5863.48|5864.3|5863.6|5864.05|5863.35|9
1736947020000|2025-01-15 13:17:00|5864.3|5863.6|5864.18|5863.48|5864.43|5863.73|5864.18|5863.48|64
1736947030000|2025-01-15 13:17:10|5863.93|5863.23|5863.55|5862.85|5863.93|5863.23|5863.18|5862.48|141
1736947040000|2025-01-15 13:17:20|5863.43|5862.73|5863.93|5863.23|5863.93|5863.23|5863.43|5862.73|78
1736947050000|2025-01-15 13:17:30|5864.05|5863.35|5864.18|5863.48|5864.18|5863.48|5864.05|5863.35|37
1736947060000|2025-01-15 13:17:40|5864.3|5863.6|5864.18|5863.48|5864.43|5863.73|5864.18|5863.48|51
1736947070000|2025-01-15 13:17:50|5864.05|5863.35|5864.18|5863.48|5864.18|5863.48|5864.05|5863.35|16
1736947090000|2025-01-15 13:18:10|||||||||13
1736947100000|2025-01-15 13:18:20|5864.05|5863.35|5863.43|5862.73|5864.18|5863.48|5863.43|5862.73|85
1736947110000|2025-01-15 13:18:30|5863.3|5862.6|5863.18|5862.48|5863.43|5862.73|5863.18|5862.48|13
1736947120000|2025-01-15 13:18:40|5862.93|5862.23|5862.93|5862.23|5862.93|5862.23|5862.93|5862.23|46
1736947130000|2025-01-15 13:18:50|5862.8|5862.1|5862.68|5861.98|5862.8|5862.1|5862.43|5861.73|107
1736947140000|2025-01-15 13:19:00|5862.55|5861.85|5862.93|5862.23|5862.93|5862.23|5862.55|5861.85|59
1736947150000|2025-01-15 13:19:10|5862.68|5861.98|5862.43|5861.73|5862.68|5861.98|5862.43|5861.73|179
1736947160000|2025-01-15 13:19:20|5862.3|5861.6|5862.8|5862.1|5862.8|5862.1|5862.18|5861.48|142
1736947170000|2025-01-15 13:19:30|5862.93|5862.23|5863.18|5862.48|5863.18|5862.48|5862.93|5862.23|33
1736947180000|2025-01-15 13:19:40|5863.05|5862.35|5862.43|5861.73|5863.18|5862.48|5862.43|5861.73|162
1736947190000|2025-01-15 13:19:50|5862.68|5861.98|5863.18|5862.48|5863.18|5862.48|5862.68|5861.98|167
1736947200000|2025-01-15 13:20:00|5863.05|5862.35|5863.18|5862.48|5863.18|5862.48|5862.93|5862.23|60
1736947210000|2025-01-15 13:20:10|5863.05|5862.35|5862.68|5861.98|5863.05|5862.35|5862.55|5861.85|87
1736947220000|2025-01-15 13:20:20|5862.55|5861.85|5862.68|5861.98|5862.8|5862.1|5862.55|5861.85|78
1736947230000|2025-01-15 13:20:30|5862.43|5861.73|5862.68|5861.98|5862.8|5862.1|5862.43|5861.73|184
1736947240000|2025-01-15 13:20:40|||||||||9
1736947250000|2025-01-15 13:20:50|5862.8|5862.1|5863.43|5862.73|5863.43|5862.73|5862.8|5862.1|112
1736947260000|2025-01-15 13:21:00|5863.68|5862.98|5863.68|5862.98|5863.68|5862.98|5863.43|5862.73|102
1736947270000|2025-01-15 13:21:10|5863.43|5862.73|5863.43|5862.73|5863.43|5862.73|5863.18|5862.48|66
1736947280000|2025-01-15 13:21:20|5863.3|5862.6|5863.43|5862.73|5863.43|5862.73|5863.3|5862.6|27
1736947290000|2025-01-15 13:21:30|5863.55|5862.85|5863.93|5863.23|5863.93|5863.23|5863.55|5862.85|89
1736947300000|2025-01-15 13:21:40|5864.05|5863.35|5864.68|5863.98|5864.68|5863.98|5864.05|5863.35|83
1736947310000|2025-01-15 13:21:50|5864.55|5863.85|5864.68|5863.98|5864.93|5864.23|5864.43|5863.73|101
1736947320000|2025-01-15 13:22:00|5864.93|5864.23|5865.3|5864.6|5865.43|5864.73|5864.93|5864.23|75
1736947330000|2025-01-15 13:22:10|5865.18|5864.48|5864.68|5863.98|5865.43|5864.73|5864.68|5863.98|101
1736947340000|2025-01-15 13:22:20|5864.8|5864.1|5864.43|5863.73|5864.93|5864.23|5864.43|5863.73|143
1736947350000|2025-01-15 13:22:30|5864.55|5863.85|5864.68|5863.98|5864.8|5864.1|5864.55|5863.85|69
1736947360000|2025-01-15 13:22:40|5864.93|5864.23|5864.93|5864.23|5865.18|5864.48|5864.93|5864.23|94
1736947370000|2025-01-15 13:22:50|5864.68|5863.98|5864.93|5864.23|5864.93|5864.23|5864.68|5863.98|53
1736947380000|2025-01-15 13:23:00|5864.8|5864.1|5865.05|5864.35|5865.05|5864.35|5864.68|5863.98|73
1736947390000|2025-01-15 13:23:10|5865.18|5864.48|5865.18|5864.48|5865.18|5864.48|5865.05|5864.35|91
1736947400000|2025-01-15 13:23:20|5865.05|5864.35|5865.43|5864.73|5865.43|5864.73|5865.05|5864.35|18
1736947410000|2025-01-15 13:23:30|5865.68|5864.98|5865.68|5864.98|5865.93|5865.23|5865.68|5864.98|83
1736947420000|2025-01-15 13:23:40|5865.8|5865.1|5865.93|5865.23|5866.18|5865.48|5865.8|5865.1|88
1736947430000|2025-01-15 13:23:50|5866.18|5865.48|5866.43|5865.73|5866.43|5865.73|5866.18|5865.48|66
1736947440000|2025-01-15 13:24:00|5866.3|5865.6|5865.93|5865.23|5866.43|5865.73|5865.68|5864.98|461
1736947450000|2025-01-15 13:24:10|||||||||5
1736947460000|2025-01-15 13:24:20|5865.68|5864.98|5865.68|5864.98|5865.8|5865.1|5865.55|5864.85|147
1736947470000|2025-01-15 13:24:30|5865.93|5865.23|5866.43|5865.73|5866.43|5865.73|5865.93|5865.23|288
1736947480000|2025-01-15 13:24:40|5866.18|5865.48|5866.93|5866.23|5866.93|5866.23|5866.18|5865.48|218
1736947490000|2025-01-15 13:24:50|5866.8|5866.1|5866.68|5865.98|5866.8|5866.1|5866.68|5865.98|42
1736947500000|2025-01-15 13:25:00|5866.8|5866.1|5866.93|5866.23|5866.93|5866.23|5866.68|5865.98|65
1736947510000|2025-01-15 13:25:10|5866.8|5866.1|5866.93|5866.23|5866.93|5866.23|5866.8|5866.1|46
1736947520000|2025-01-15 13:25:20|5866.8|5866.1|5866.93|5866.23|5866.93|5866.23|5866.8|5866.1|75
1736947530000|2025-01-15 13:25:30|5866.8|5866.1|5866.43|5865.73|5866.8|5866.1|5866.43|5865.73|61
1736947540000|2025-01-15 13:25:40|5866.18|5865.48|5866.18|5865.48|5866.68|5865.98|5866.18|5865.48|137
1736947550000|2025-01-15 13:25:50|5866.3|5865.6|5866.43|5865.73|5866.68|5865.98|5866.3|5865.6|61
1736947560000|2025-01-15 13:26:00|5866.3|5865.6|5866.18|5865.48|5866.43|5865.73|5866.18|5865.48|49
1736947570000|2025-01-15 13:26:10|5865.68|5864.98|5865.43|5864.73|5865.8|5865.1|5865.43|5864.73|84
1736947580000|2025-01-15 13:26:20|5865.18|5864.48|5865.43|5864.73|5865.43|5864.73|5865.18|5864.48|100
1736947590000|2025-01-15 13:26:30|5865.18|5864.48|5865.05|5864.35|5865.43|5864.73|5864.68|5863.98|119
1736947600000|2025-01-15 13:26:40|5865.18|5864.48|5865.43|5864.73|5865.43|5864.73|5865.05|5864.35|54
1736947610000|2025-01-15 13:26:50|5864.93|5864.23|5865.43|5864.73|5865.43|5864.73|5864.93|5864.23|248
1736947620000|2025-01-15 13:27:00|5865.3|5864.6|5865.43|5864.73|5865.68|5864.98|5865.18|5864.48|71
1736947630000|2025-01-15 13:27:10|5865.55|5864.85|5865.43|5864.73|5865.68|5864.98|5865.3|5864.6|91
1736947640000|2025-01-15 13:27:20|5865.55|5864.85|5865.18|5864.48|5865.68|5864.98|5865.05|5864.35|46
1736947650000|2025-01-15 13:27:30|5865.43|5864.73|5865.55|5864.85|5865.55|5864.85|5865.18|5864.48|83
1736947660000|2025-01-15 13:27:40|5865.43|5864.73|5864.93|5864.23|5865.43|5864.73|5864.93|5864.23|112
1736947670000|2025-01-15 13:27:50|5865.18|5864.48|5865.3|5864.6|5865.43|5864.73|5864.93|5864.23|65
1736947680000|2025-01-15 13:28:00|5865.55|5864.85|5865.8|5865.1|5865.8|5865.1|5865.43|5864.73|78
1736947690000|2025-01-15 13:28:10|5865.68|5864.98|5865.55|5864.85|5865.8|5865.1|5865.55|5864.85|45
1736947700000|2025-01-15 13:28:20|5865.43|5864.73|5865.55|5864.85|5865.68|5864.98|5865.43|5864.73|44
1736947710000|2025-01-15 13:28:30|5865.43|5864.73|5865.93|5865.23|5865.93|5865.23|5865.43|5864.73|95
1736947720000|2025-01-15 13:28:40|5865.8|5865.1|5866.55|5865.85|5866.68|5865.98|5865.8|5865.1|77
1736947730000|2025-01-15 13:28:50|5866.18|5865.48|5865.18|5864.48|5866.18|5865.48|5862.93|5862.23|492
1736947740000|2025-01-15 13:29:00|5865.43|5864.73|5866.18|5865.48|5866.43|5865.73|5865.43|5864.73|87
1736947750000|2025-01-15 13:29:10|5866.43|5865.73|5865.18|5864.48|5867.68|5866.98|5865.18|5864.48|249
1736947760000|2025-01-15 13:29:20|5865.3|5864.6|5865.18|5864.48|5865.93|5865.23|5865.18|5864.48|131
1736947770000|2025-01-15 13:29:30|5865.05|5864.35|5865.8|5865.1|5866.05|5865.35|5864.43|5863.73|72
1736947780000|2025-01-15 13:29:40|5865.68|5864.98|5863.43|5862.73|5866.3|5865.6|5863.3|5862.6|191
1736947790000|2025-01-15 13:29:50|5863.55|5862.85|5865.18|5864.48|5865.3|5864.6|5863.55|5862.85|74
1736947800000|2025-01-15 13:30:00|5865.43|5864.73|5901.05|5900.35|5906.68|5905.98|5865.43|5864.73|3187
1736947810000|2025-01-15 13:30:10|5900.3|5899.6|5908.93|5908.23|5911.55|5910.85|5898.55|5897.85|2586
1736947820000|2025-01-15 13:30:20|5909.05|5908.35|5909.3|5908.6|5909.8|5909.1|5906.18|5905.48|1498
1736947830000|2025-01-15 13:30:30|5909.43|5908.73|5908.55|5907.85|5913.55|5912.85|5908.43|5907.73|2179
1736947840000|2025-01-15 13:30:40|5908.05|5907.35|5907.3|5906.6|5909.05|5908.35|5905.05|5904.35|1090
1736947850000|2025-01-15 13:30:50|5907.8|5907.1|5907.8|5907.1|5907.8|5907.1|5903.55|5902.85|851
1736947860000|2025-01-15 13:31:00|5908.05|5907.35|5905.05|5904.35|5909.3|5908.6|5905.05|5904.35|1729
1736947870000|2025-01-15 13:31:10|5904.3|5903.6|5906.93|5906.23|5907.55|5906.85|5903.3|5902.6|1085
1736947880000|2025-01-15 13:31:20|5907.05|5906.35|5911.93|5911.23|5911.93|5911.23|5907.05|5906.35|1524
1736947890000|2025-01-15 13:31:30|5911.55|5910.85|5912.93|5912.23|5915.43|5914.73|5911.55|5910.85|1572
1736947900000|2025-01-15 13:31:40|5912.8|5912.1|5910.93|5910.23|5912.8|5912.1|5909.43|5908.73|1120
1736947910000|2025-01-15 13:31:50|5910.68|5909.98|5910.68|5909.98|5911.68|5910.98|5909.3|5908.6|986
1736947920000|2025-01-15 13:32:00|5909.68|5908.98|5908.68|5907.98|5911.8|5911.1|5908.43|5907.73|1532
1736947930000|2025-01-15 13:32:10|5909.05|5908.35|5911.18|5910.48|5911.18|5910.48|5908.43|5907.73|1214
1736947940000|2025-01-15 13:32:20|5911.43|5910.73|5914.05|5913.35|5914.05|5913.35|5909.8|5909.1|1213
1736947950000|2025-01-15 13:32:30|5913.93|5913.23|5914.93|5914.23|5915.93|5915.23|5912.93|5912.23|1164
1736947960000|2025-01-15 13:32:40|5915.8|5915.1|5915.18|5914.48|5916.18|5915.48|5914.93|5914.23|1258
1736947970000|2025-01-15 13:32:50|5915.43|5914.73|5917.43|5916.73|5917.43|5916.73|5914.93|5914.23|1215
1736947980000|2025-01-15 13:33:00|5916.93|5916.23|5919.55|5918.85|5919.68|5918.98|5916.93|5916.23|2244
1736947990000|2025-01-15 13:33:10|5920.55|5919.85|5918.55|5917.85|5920.93|5920.23|5918.55|5917.85|1659
1736948000000|2025-01-15 13:33:20|5918.8|5918.1|5920.43|5919.73|5920.68|5919.98|5918.43|5917.73|790
1736948010000|2025-01-15 13:33:30|5920.8|5920.1|5921.68|5920.98|5922.93|5922.23|5920.43|5919.73|2552
1736948020000|2025-01-15 13:33:40|5921.93|5921.23|5922.68|5921.98|5922.68|5921.98|5920.93|5920.23|947
1736948030000|2025-01-15 13:33:50|5923.93|5923.23|5923.43|5922.73|5925.8|5925.1|5923.43|5922.73|1441
1736948040000|2025-01-15 13:34:00|5923.18|5922.48|5920.68|5919.98|5923.68|5922.98|5920.68|5919.98|1342
1736948050000|2025-01-15 13:34:10|5920.8|5920.1|5920.93|5920.23|5921.55|5920.85|5919.68|5918.98|1026
1736948060000|2025-01-15 13:34:20|5920.43|5919.73|5923.43|5922.73|5923.43|5922.73|5920.43|5919.73|777
1736948070000|2025-01-15 13:34:30|5923.18|5922.48|5926.68|5925.98|5926.8|5926.1|5922.43|5921.73|1210
1736948080000|2025-01-15 13:34:40|5926.18|5925.48|5925.8|5925.1|5926.43|5925.73|5924.43|5923.73|1220
1736948090000|2025-01-15 13:34:50|5925.68|5924.98|5928.3|5927.6|5928.93|5928.23|5925.43|5924.73|1334
1736948100000|2025-01-15 13:35:00|5927.68|5926.98|5928.43|5927.73|5931.18|5930.48|5927.68|5926.98|2627
1736948110000|2025-01-15 13:35:10|5927.93|5927.23|5930.18|5929.48|5930.93|5930.23|5927.93|5927.23|1069
1736948120000|2025-01-15 13:35:20|5929.93|5929.23|5928.43|5927.73|5929.93|5929.23|5926.93|5926.23|2147
1736948130000|2025-01-15 13:35:30|5927.68|5926.98|5928.68|5927.98|5929.68|5928.98|5927.68|5926.98|787
1736948140000|2025-01-15 13:35:40|5928.43|5927.73|5928.43|5927.73|5928.43|5927.73|5927.18|5926.48|1552
1736948150000|2025-01-15 13:35:50|5928.18|5927.48|5928.93|5928.23|5928.93|5928.23|5926.93|5926.23|1134
1736948160000|2025-01-15 13:36:00|5928.68|5927.98|5928.68|5927.98|5930.18|5929.48|5927.43|5926.73|1795
1736948170000|2025-01-15 13:36:10|5928.18|5927.48|5928.18|5927.48|5929.43|5928.73|5928.18|5927.48|682
1736948180000|2025-01-15 13:36:20|5928.43|5927.73|5929.43|5928.73|5929.93|5929.23|5928.43|5927.73|916
1736948190000|2025-01-15 13:36:30|5929.18|5928.48|5929.43|5928.73|5930.68|5929.98|5929.18|5928.48|930
1736948200000|2025-01-15 13:36:40|5929.55|5928.85|5927.93|5927.23|5929.68|5928.98|5927.18|5926.48|773
1736948210000|2025-01-15 13:36:50|5928.18|5927.48|5929.43|5928.73|5929.93|5929.23|5927.93|5927.23|724
1736948220000|2025-01-15 13:37:00|5929.93|5929.23|5928.93|5928.23|5929.93|5929.23|5928.43|5927.73|611
1736948230000|2025-01-15 13:37:10|5929.18|5928.48|5926.93|5926.23|5929.18|5928.48|5926.93|5926.23|640
1736948240000|2025-01-15 13:37:20|5926.18|5925.48|5927.43|5926.73|5928.18|5927.48|5925.68|5924.98|837
1736948250000|2025-01-15 13:37:30|5926.93|5926.23|5927.93|5927.23|5928.68|5927.98|5926.93|5926.23|804
1736948260000|2025-01-15 13:37:40|5927.68|5926.98|5929.43|5928.73|5929.55|5928.85|5927.68|5926.98|644
1736948270000|2025-01-15 13:37:50|5929.18|5928.48|5929.93|5929.23|5930.18|5929.48|5928.55|5927.85|790
1736948280000|2025-01-15 13:38:00|5930.18|5929.48|5928.3|5927.6|5930.18|5929.48|5928.3|5927.6|909
1736948290000|2025-01-15 13:38:10|5928.68|5927.98|5927.68|5926.98|5928.68|5927.98|5926.68|5925.98|1025
1736948300000|2025-01-15 13:38:20|5927.43|5926.73|5928.18|5927.48|5928.43|5927.73|5927.18|5926.48|636
1736948310000|2025-01-15 13:38:30|5927.93|5927.23|5926.18|5925.48|5928.68|5927.98|5926.18|5925.48|922
1736948320000|2025-01-15 13:38:40|5925.93|5925.23|5926.18|5925.48|5927.68|5926.98|5925.68|5924.98|928
1736948330000|2025-01-15 13:38:50|5925.93|5925.23|5926.43|5925.73|5926.43|5925.73|5925.3|5924.6|709
1736948340000|2025-01-15 13:39:00|5926.18|5925.48|5926.43|5925.73|5927.18|5926.48|5925.93|5925.23|616
1736948350000|2025-01-15 13:39:10|5926.55|5925.85|5925.18|5924.48|5926.93|5926.23|5924.43|5923.73|997
1736948360000|2025-01-15 13:39:20|5925.3|5924.6|5927.93|5927.23|5927.93|5927.23|5925.3|5924.6|958
1736948370000|2025-01-15 13:39:30|5927.8|5927.1|5928.43|5927.73|5929.43|5928.73|5927.8|5927.1|527
1736948380000|2025-01-15 13:39:40|5928.55|5927.85|5929.43|5928.73|5929.68|5928.98|5927.8|5927.1|538
1736948390000|2025-01-15 13:39:50|5929.55|5928.85|5932.8|5932.1|5932.93|5932.23|5929.55|5928.85|1637
1736948400000|2025-01-15 13:40:00|5932.68|5931.98|5935.43|5934.73|5935.43|5934.73|5932.68|5931.98|1207
1736948410000|2025-01-15 13:40:10|5935.68|5934.98|5936.43|5935.73|5936.43|5935.73|5934.18|5933.48|1280
1736948420000|2025-01-15 13:40:20|5936.68|5935.98|5936.93|5936.23|5937.43|5936.73|5936.43|5935.73|1225
1736948430000|2025-01-15 13:40:30|5936.18|5935.48|5935.18|5934.48|5936.18|5935.48|5935.18|5934.48|903
1736948440000|2025-01-15 13:40:40|5934.93|5934.23|5933.93|5933.23|5934.93|5934.23|5932.93|5932.23|1202
1736948450000|2025-01-15 13:40:50|5933.68|5932.98|5934.18|5933.48|5934.43|5933.73|5933.68|5932.98|586
1736948460000|2025-01-15 13:41:00|5933.93|5933.23|5933.18|5932.48|5933.93|5933.23|5932.68|5931.98|852
1736948470000|2025-01-15 13:41:10|5932.68|5931.98|5931.68|5930.98|5933.43|5932.73|5930.68|5929.98|1196
1736948480000|2025-01-15 13:41:20|5931.93|5931.23|5933.68|5932.98|5933.68|5932.98|5931.43|5930.73|1081
1736948490000|2025-01-15 13:41:30|5933.55|5932.85|5932.18|5931.48|5933.68|5932.98|5931.93|5931.23|702
1736948500000|2025-01-15 13:41:40|5931.93|5931.23|5931.18|5930.48|5932.3|5931.6|5930.68|5929.98|965
1736948510000|2025-01-15 13:41:50|5930.93|5930.23|5930.93|5930.23|5931.18|5930.48|5930.43|5929.73|319
1736948520000|2025-01-15 13:42:00|5930.8|5930.1|5931.93|5931.23|5931.93|5931.23|5930.55|5929.85|579
1736948530000|2025-01-15 13:42:10|5932.18|5931.48|5931.8|5931.1|5932.43|5931.73|5931.43|5930.73|687
1736948540000|2025-01-15 13:42:20|5931.93|5931.23|5932.68|5931.98|5932.8|5932.1|5931.43|5930.73|532
1736948550000|2025-01-15 13:42:30|5932.93|5932.23|5933.18|5932.48|5933.43|5932.73|5932.18|5931.48|460
1736948560000|2025-01-15 13:42:40|5933.3|5932.6|5933.43|5932.73|5933.55|5932.85|5932.68|5931.98|350
1736948570000|2025-01-15 13:42:50|5933.18|5932.48|5932.68|5931.98|5933.43|5932.73|5932.43|5931.73|394
1736948580000|2025-01-15 13:43:00|5932.43|5931.73|5933.43|5932.73|5933.68|5932.98|5932.43|5931.73|452
1736948590000|2025-01-15 13:43:10|5933.18|5932.48|5933.68|5932.98|5933.93|5933.23|5933.18|5932.48|296
1736948600000|2025-01-15 13:43:20|5933.93|5933.23|5934.8|5934.1|5935.43|5934.73|5933.68|5932.98|746
1736948610000|2025-01-15 13:43:30|5934.93|5934.23|5935.43|5934.73|5935.43|5934.73|5934.18|5933.48|455
1736948620000|2025-01-15 13:43:40|5935.18|5934.48|5934.18|5933.48|5935.43|5934.73|5934.18|5933.48|639
1736948630000|2025-01-15 13:43:50|5934.3|5933.6|5933.55|5932.85|5934.43|5933.73|5932.18|5931.48|541
1736948640000|2025-01-15 13:44:00|5933.43|5932.73|5934.43|5933.73|5934.68|5933.98|5933.43|5932.73|363
1736948650000|2025-01-15 13:44:10|5933.93|5933.23|5932.93|5932.23|5934.18|5933.48|5932.68|5931.98|458
1736948660000|2025-01-15 13:44:20|5933.18|5932.48|5933.3|5932.6|5933.43|5932.73|5931.68|5930.98|584
1736948670000|2025-01-15 13:44:30|5933.43|5932.73|5933.43|5932.73|5933.68|5932.98|5931.43|5930.73|632
1736948680000|2025-01-15 13:44:40|5932.68|5931.98|5933.68|5932.98|5933.68|5932.98|5932.43|5931.73|382
1736948690000|2025-01-15 13:44:50|5933.93|5933.23|5933.68|5932.98|5934.43|5933.73|5933.43|5932.73|397
1736948700000|2025-01-15 13:45:00|5933.93|5933.23|5935.93|5935.23|5936.43|5935.73|5933.93|5933.23|1012
1736948710000|2025-01-15 13:45:10|5936.18|5935.48|5935.68|5934.98|5936.43|5935.73|5935.68|5934.98|384
1736948720000|2025-01-15 13:45:20|5935.93|5935.23|5937.93|5937.23|5939.3|5938.6|5935.93|5935.23|1332
1736948730000|2025-01-15 13:45:30|5937.68|5936.98|5936.93|5936.23|5937.93|5937.23|5936.18|5935.48|881
1736948740000|2025-01-15 13:45:40|5937.05|5936.35|5936.68|5935.98|5937.18|5936.48|5936.68|5935.98|403
1736948750000|2025-01-15 13:45:50|5936.43|5935.73|5935.43|5934.73|5936.93|5936.23|5935.43|5934.73|429
1736948760000|2025-01-15 13:46:00|5935.68|5934.98|5935.93|5935.23|5936.18|5935.48|5934.68|5933.98|415
1736948770000|2025-01-15 13:46:10|5935.68|5934.98|5937.68|5936.98|5937.68|5936.98|5935.68|5934.98|527
1736948780000|2025-01-15 13:46:20|5937.93|5937.23|5938.43|5937.73|5938.68|5937.98|5937.43|5936.73|566
1736948790000|2025-01-15 13:46:30|5938.68|5937.98|5940.05|5939.35|5940.18|5939.48|5938.68|5937.98|1093
1736948800000|2025-01-15 13:46:40|5939.93|5939.23|5937.93|5937.23|5940.18|5939.48|5937.93|5937.23|707
1736948810000|2025-01-15 13:46:50|5937.68|5936.98|5938.43|5937.73|5938.43|5937.73|5937.68|5936.98|642
1736948820000|2025-01-15 13:47:00|5938.18|5937.48|5938.3|5937.6|5938.43|5937.73|5937.43|5936.73|548
1736948830000|2025-01-15 13:47:10|5938.43|5937.73|5937.93|5937.23|5938.68|5937.98|5937.93|5937.23|226
1736948840000|2025-01-15 13:47:20|5937.43|5936.73|5937.43|5936.73|5937.93|5937.23|5936.68|5935.98|502
1736948850000|2025-01-15 13:47:30|5937.68|5936.98|5938.68|5937.98|5938.68|5937.98|5937.68|5936.98|356
1736948860000|2025-01-15 13:47:40|5938.93|5938.23|5938.43|5937.73|5939.68|5938.98|5937.93|5937.23|556
1736948870000|2025-01-15 13:47:50|5938.3|5937.6|5938.68|5937.98|5938.68|5937.98|5937.93|5937.23|240
1736948880000|2025-01-15 13:48:00|5938.8|5938.1|5941.43|5940.73|5941.43|5940.73|5938.8|5938.1|750
1736948890000|2025-01-15 13:48:10|5941.68|5940.98|5940.43|5939.73|5941.68|5940.98|5940.43|5939.73|731
1736948900000|2025-01-15 13:48:20|5940.18|5939.48|5938.93|5938.23|5940.18|5939.48|5938.93|5938.23|454
1736948910000|2025-01-15 13:48:30|5939.18|5938.48|5937.43|5936.73|5939.18|5938.48|5937.18|5936.48|557
1736948920000|2025-01-15 13:48:40|5937.18|5936.48|5938.68|5937.98|5938.93|5938.23|5937.18|5936.48|275
1736948930000|2025-01-15 13:48:50|5939.18|5938.48|5938.68|5937.98|5939.18|5938.48|5938.68|5937.98|301
1736948940000|2025-01-15 13:49:00|5938.93|5938.23|5938.43|5937.73|5939.18|5938.48|5937.93|5937.23|447
1736948950000|2025-01-15 13:49:10|5938.55|5937.85|5937.93|5937.23|5938.68|5937.98|5937.55|5936.85|442
1736948960000|2025-01-15 13:49:20|5938.18|5937.48|5937.68|5936.98|5938.43|5937.73|5937.18|5936.48|332
1736948970000|2025-01-15 13:49:30|5937.55|5936.85|5936.93|5936.23|5937.68|5936.98|5936.18|5935.48|480
1736948980000|2025-01-15 13:49:40|5936.8|5936.1|5937.18|5936.48|5937.18|5936.48|5936.68|5935.98|437
1736948990000|2025-01-15 13:49:50|5936.93|5936.23|5935.55|5934.85|5936.93|5936.23|5935.55|5934.85|517
1736949000000|2025-01-15 13:50:00|5935.43|5934.73|5936.18|5935.48|5936.43|5935.73|5934.93|5934.23|862
1736949010000|2025-01-15 13:50:10|5935.93|5935.23|5935.43|5934.73|5935.93|5935.23|5934.93|5934.23|407
1736949020000|2025-01-15 13:50:20|5935.93|5935.23|5936.43|5935.73|5936.68|5935.98|5935.93|5935.23|327
1736949030000|2025-01-15 13:50:30|5936.3|5935.6|5935.93|5935.23|5936.3|5935.6|5934.93|5934.23|285
1736949040000|2025-01-15 13:50:40|5935.68|5934.98|5935.18|5934.48|5936.18|5935.48|5935.18|5934.48|306
1736949050000|2025-01-15 13:50:50|5935.43|5934.73|5935.43|5934.73|5936.18|5935.48|5935.43|5934.73|396
1736949060000|2025-01-15 13:51:00|5934.93|5934.23|5935.55|5934.85|5935.68|5934.98|5934.68|5933.98|937
1736949070000|2025-01-15 13:51:10|5935.43|5934.73|5934.68|5933.98|5935.68|5934.98|5933.93|5933.23|673
1736949080000|2025-01-15 13:51:20|5934.8|5934.1|5932.93|5932.23|5934.93|5934.23|5932.93|5932.23|359
1736949090000|2025-01-15 13:51:30|5932.68|5931.98|5932.68|5931.98|5932.93|5932.23|5932.18|5931.48|602
1736949100000|2025-01-15 13:51:40|5932.93|5932.23|5933.93|5933.23|5934.43|5933.73|5932.93|5932.23|575
1736949110000|2025-01-15 13:51:50|5934.05|5933.35|5933.68|5932.98|5934.55|5933.85|5933.43|5932.73|331
1736949120000|2025-01-15 13:52:00|5933.93|5933.23|5934.18|5933.48|5934.18|5933.48|5933.43|5932.73|228
1736949130000|2025-01-15 13:52:10|5934.68|5933.98|5934.93|5934.23|5935.18|5934.48|5933.93|5933.23|519
1736949140000|2025-01-15 13:52:20|5935.05|5934.35|5935.93|5935.23|5936.18|5935.48|5935.05|5934.35|233
1736949150000|2025-01-15 13:52:30|5935.68|5934.98|5934.68|5933.98|5936.18|5935.48|5934.43|5933.73|386
1736949160000|2025-01-15 13:52:40|5934.93|5934.23|5935.55|5934.85|5935.68|5934.98|5934.68|5933.98|224
1736949170000|2025-01-15 13:52:50|5935.68|5934.98|5935.68|5934.98|5935.68|5934.98|5935.43|5934.73|118
1736949180000|2025-01-15 13:53:00|5935.55|5934.85|5935.68|5934.98|5935.68|5934.98|5935.18|5934.48|240
1736949190000|2025-01-15 13:53:10|5935.43|5934.73|5935.68|5934.98|5935.93|5935.23|5935.18|5934.48|451
1736949200000|2025-01-15 13:53:20|5935.55|5934.85|5934.43|5933.73|5935.55|5934.85|5934.43|5933.73|313
1736949210000|2025-01-15 13:53:30|5934.68|5933.98|5934.18|5933.48|5935.18|5934.48|5934.05|5933.35|298
1736949220000|2025-01-15 13:53:40|5934.43|5933.73|5934.43|5933.73|5935.18|5934.48|5934.43|5933.73|322
1736949230000|2025-01-15 13:53:50|5934.55|5933.85|5934.68|5933.98|5934.93|5934.23|5934.43|5933.73|332
1736949240000|2025-01-15 13:54:00|5935.18|5934.48|5934.93|5934.23|5935.18|5934.48|5934.68|5933.98|323
1736949250000|2025-01-15 13:54:10|5935.18|5934.48|5934.18|5933.48|5935.18|5934.48|5933.93|5933.23|325
1736949260000|2025-01-15 13:54:20|5934.05|5933.35|5933.93|5933.23|5934.18|5933.48|5933.68|5932.98|309
1736949270000|2025-01-15 13:54:30|5934.18|5933.48|5933.68|5932.98|5934.18|5933.48|5933.18|5932.48|192
1736949280000|2025-01-15 13:54:40|5933.93|5933.23|5933.43|5932.73|5934.18|5933.48|5933.43|5932.73|189
1736949290000|2025-01-15 13:54:50|5933.18|5932.48|5932.93|5932.23|5933.68|5932.98|5932.8|5932.1|380
1736949300000|2025-01-15 13:55:00|5933.18|5932.48|5932.68|5931.98|5933.8|5933.1|5932.55|5931.85|553
1736949310000|2025-01-15 13:55:10|5932.93|5932.23|5933.18|5932.48|5933.68|5932.98|5932.68|5931.98|348
1736949320000|2025-01-15 13:55:20|5932.93|5932.23|5932.68|5931.98|5933.05|5932.35|5932.43|5931.73|272
1736949330000|2025-01-15 13:55:30|5932.55|5931.85|5932.43|5931.73|5932.93|5932.23|5931.93|5931.23|537
1736949340000|2025-01-15 13:55:40|5932.3|5931.6|5931.18|5930.48|5932.68|5931.98|5931.18|5930.48|239
1736949350000|2025-01-15 13:55:50|5930.68|5929.98|5930.18|5929.48|5930.93|5930.23|5930.18|5929.48|730
1736949360000|2025-01-15 13:56:00|5930.43|5929.73|5931.18|5930.48|5931.18|5930.48|5929.93|5929.23|1264
1736949370000|2025-01-15 13:56:10|5931.43|5930.73|5932.18|5931.48|5932.68|5931.98|5931.43|5930.73|324
1736949380000|2025-01-15 13:56:20|5931.93|5931.23|5931.93|5931.23|5931.93|5931.23|5931.43|5930.73|314
1736949390000|2025-01-15 13:56:30|5931.68|5930.98|5930.93|5930.23|5931.68|5930.98|5930.93|5930.23|239
1736949400000|2025-01-15 13:56:40|5931.18|5930.48|5931.18|5930.48|5931.43|5930.73|5931.05|5930.35|245
1736949410000|2025-01-15 13:56:50|5931.43|5930.73|5931.18|5930.48|5931.55|5930.85|5931.18|5930.48|113
1736949420000|2025-01-15 13:57:00|5931.43|5930.73|5931.43|5930.73|5931.93|5931.23|5931.43|5930.73|707
1736949430000|2025-01-15 13:57:10|5931.18|5930.48|5931.68|5930.98|5931.68|5930.98|5931.18|5930.48|247
1736949440000|2025-01-15 13:57:20|5931.43|5930.73|5931.43|5930.73|5931.93|5931.23|5931.18|5930.48|434
1736949450000|2025-01-15 13:57:30|5931.68|5930.98|5933.18|5932.48|5933.43|5932.73|5931.68|5930.98|703
1736949460000|2025-01-15 13:57:40|5933.3|5932.6|5933.43|5932.73|5933.68|5932.98|5932.93|5932.23|349
1736949470000|2025-01-15 13:57:50|5933.93|5933.23|5933.93|5933.23|5934.18|5933.48|5933.43|5932.73|265
1736949480000|2025-01-15 13:58:00|5933.68|5932.98|5933.68|5932.98|5933.68|5932.98|5933.3|5932.6|269
1736949490000|2025-01-15 13:58:10|5933.43|5932.73|5933.43|5932.73|5933.68|5932.98|5932.93|5932.23|182
1736949500000|2025-01-15 13:58:20|5933.3|5932.6|5932.93|5932.23|5933.3|5932.6|5932.8|5932.1|100
1736949510000|2025-01-15 13:58:30|5933.18|5932.48|5932.8|5932.1|5933.18|5932.48|5932.18|5931.48|269
1736949520000|2025-01-15 13:58:40|5932.93|5932.23|5932.43|5931.73|5932.93|5932.23|5931.93|5931.23|157
1736949530000|2025-01-15 13:58:50|5932.68|5931.98|5933.18|5932.48|5934.43|5933.73|5932.43|5931.73|575
1736949540000|2025-01-15 13:59:00|5932.93|5932.23|5933.18|5932.48|5933.18|5932.48|5932.68|5931.98|194
1736949550000|2025-01-15 13:59:10|5933.05|5932.35|5933.43|5932.73|5933.43|5932.73|5932.93|5932.23|238
1736949560000|2025-01-15 13:59:20|5933.3|5932.6|5933.43|5932.73|5933.43|5932.73|5933.18|5932.48|185
1736949570000|2025-01-15 13:59:30|5933.18|5932.48|5933.43|5932.73|5933.8|5933.1|5933.18|5932.48|252
1736949580000|2025-01-15 13:59:40|5933.68|5932.98|5933.18|5932.48|5933.93|5933.23|5932.68|5931.98|302
1736949590000|2025-01-15 13:59:50|5932.68|5931.98|5932.68|5931.98|5932.93|5932.23|5932.43|5931.73|335
1736949600000|2025-01-15 14:00:00|5932.43|5931.73|5933.68|5932.98|5933.93|5933.23|5932.43|5931.73|459
1736949610000|2025-01-15 14:00:10|5933.8|5933.1|5933.93|5933.23|5934.18|5933.48|5933.68|5932.98|95
1736949620000|2025-01-15 14:00:20|5934.05|5933.35|5933.68|5932.98|5934.43|5933.73|5933.68|5932.98|385
1736949630000|2025-01-15 14:00:30|5933.43|5932.73|5933.8|5933.1|5934.18|5933.48|5933.43|5932.73|125
1736949640000|2025-01-15 14:00:40|5933.93|5933.23|5935.43|5934.73|5935.43|5934.73|5933.93|5933.23|262
1736949650000|2025-01-15 14:00:50|5935.3|5934.6|5934.93|5934.23|5935.43|5934.73|5934.68|5933.98|282
1736949660000|2025-01-15 14:01:00|5934.8|5934.1|5934.18|5933.48|5934.93|5934.23|5933.93|5933.23|237
1736949670000|2025-01-15 14:01:10|5934.43|5933.73|5934.68|5933.98|5934.93|5934.23|5934.43|5933.73|182
1736949680000|2025-01-15 14:01:20|5934.8|5934.1|5935.43|5934.73|5935.43|5934.73|5934.68|5933.98|217
1736949690000|2025-01-15 14:01:30|5935.3|5934.6|5934.68|5933.98|5935.43|5934.73|5934.18|5933.48|238
1736949700000|2025-01-15 14:01:40|5934.55|5933.85|5933.68|5932.98|5934.93|5934.23|5933.43|5932.73|1002
1736949710000|2025-01-15 14:01:50|5933.8|5933.1|5933.68|5932.98|5933.93|5933.23|5933.43|5932.73|254
1736949720000|2025-01-15 14:02:00|5933.93|5933.23|5934.43|5933.73|5934.43|5933.73|5933.43|5932.73|240
1736949730000|2025-01-15 14:02:10|5934.3|5933.6|5934.18|5933.48|5934.43|5933.73|5933.8|5933.1|129
1736949740000|2025-01-15 14:02:20|5934.3|5933.6|5934.43|5933.73|5934.43|5933.73|5933.93|5933.23|115
1736949750000|2025-01-15 14:02:30|5934.3|5933.6|5934.68|5933.98|5934.68|5933.98|5934.18|5933.48|204
1736949760000|2025-01-15 14:02:40|5934.93|5934.23|5934.43|5933.73|5934.93|5934.23|5934.43|5933.73|108
1736949770000|2025-01-15 14:02:50|5934.68|5933.98|5934.93|5934.23|5935.18|5934.48|5934.68|5933.98|153
1736949780000|2025-01-15 14:03:00|5934.68|5933.98|5934.93|5934.23|5935.18|5934.48|5934.55|5933.85|209
1736949790000|2025-01-15 14:03:10|5934.8|5934.1|5935.3|5934.6|5935.68|5934.98|5934.68|5933.98|400
1736949800000|2025-01-15 14:03:20|5935.43|5934.73|5936.3|5935.6|5936.43|5935.73|5934.93|5934.23|454
1736949810000|2025-01-15 14:03:30|5936.43|5935.73|5936.18|5935.48|5936.43|5935.73|5935.93|5935.23|272
1736949820000|2025-01-15 14:03:40|5936.3|5935.6|5935.93|5935.23|5936.43|5935.73|5935.93|5935.23|127
1736949830000|2025-01-15 14:03:50|5935.68|5934.98|5935.93|5935.23|5935.93|5935.23|5935.68|5934.98|136
1736949840000|2025-01-15 14:04:00|5935.8|5935.1|5936.18|5935.48|5936.43|5935.73|5935.68|5934.98|231
1736949850000|2025-01-15 14:04:10|5936.05|5935.35|5936.43|5935.73|5936.55|5935.85|5935.93|5935.23|172
1736949860000|2025-01-15 14:04:20|5936.3|5935.6|5936.43|5935.73|5936.43|5935.73|5935.93|5935.23|203
1736949870000|2025-01-15 14:04:30|5936.68|5935.98|5937.68|5936.98|5937.68|5936.98|5936.43|5935.73|428
1736949880000|2025-01-15 14:04:40|5937.43|5936.73|5936.93|5936.23|5937.68|5936.98|5936.43|5935.73|385
1736949890000|2025-01-15 14:04:50|5936.68|5935.98|5936.68|5935.98|5936.93|5936.23|5936.68|5935.98|159
1736949900000|2025-01-15 14:05:00|5936.43|5935.73|5935.93|5935.23|5936.68|5935.98|5935.43|5934.73|311
1736949910000|2025-01-15 14:05:10|5936.05|5935.35|5935.68|5934.98|5936.18|5935.48|5935.68|5934.98|360
1736949920000|2025-01-15 14:05:20|5935.43|5934.73|5935.18|5934.48|5935.68|5934.98|5934.93|5934.23|358
1736949930000|2025-01-15 14:05:30|5935.3|5934.6|5935.3|5934.6|5935.68|5934.98|5935.18|5934.48|188
1736949940000|2025-01-15 14:05:40|5935.43|5934.73|5935.18|5934.48|5935.68|5934.98|5935.18|5934.48|129
1736949950000|2025-01-15 14:05:50|5935.3|5934.6|5934.18|5933.48|5935.3|5934.6|5933.93|5933.23|332
1736949960000|2025-01-15 14:06:00|5934.68|5933.98|5933.68|5932.98|5934.93|5934.23|5933.43|5932.73|671
1736949970000|2025-01-15 14:06:10|5933.8|5933.1|5934.18|5933.48|5934.43|5933.73|5933.68|5932.98|231
1736949980000|2025-01-15 14:06:20|5934.05|5933.35|5933.93|5933.23|5934.18|5933.48|5933.68|5932.98|255
1736949990000|2025-01-15 14:06:30|5934.18|5933.48|5933.93|5933.23|5934.43|5933.73|5933.93|5933.23|278
1736950000000|2025-01-15 14:06:40|5933.68|5932.98|5932.68|5931.98|5933.93|5933.23|5932.68|5931.98|431
1736950010000|2025-01-15 14:06:50|5932.55|5931.85|5931.93|5931.23|5932.68|5931.98|5931.93|5931.23|362
1736950020000|2025-01-15 14:07:00|5932.05|5931.35|5931.93|5931.23|5932.43|5931.73|5931.55|5930.85|362
1736950030000|2025-01-15 14:07:10|5932.18|5931.48|5931.93|5931.23|5932.43|5931.73|5931.43|5930.73|480
1736950040000|2025-01-15 14:07:20|5931.68|5930.98|5931.93|5931.23|5932.18|5931.48|5931.43|5930.73|305
1736950050000|2025-01-15 14:07:30|5931.68|5930.98|5931.8|5931.1|5932.18|5931.48|5931.68|5930.98|179
1736950060000|2025-01-15 14:07:40|5931.68|5930.98|5931.18|5930.48|5931.93|5931.23|5930.8|5930.1|326
1736950070000|2025-01-15 14:07:50|5931.05|5930.35|5931.68|5930.98|5931.68|5930.98|5930.93|5930.23|283
1736950080000|2025-01-15 14:08:00|5931.93|5931.23|5932.43|5931.73|5932.68|5931.98|5931.93|5931.23|469
1736950090000|2025-01-15 14:08:10|5932.68|5931.98|5931.93|5931.23|5932.68|5931.98|5931.93|5931.23|339
1736950100000|2025-01-15 14:08:20|5931.8|5931.1|5932.43|5931.73|5932.43|5931.73|5931.68|5930.98|227
1736950110000|2025-01-15 14:08:30|5932.3|5931.6|5932.18|5931.48|5932.43|5931.73|5932.18|5931.48|291
1736950120000|2025-01-15 14:08:40|5932.05|5931.35|5933.18|5932.48|5933.43|5932.73|5931.93|5931.23|357
1736950130000|2025-01-15 14:08:50|5932.68|5931.98|5931.93|5931.23|5932.68|5931.98|5931.93|5931.23|396
1736950140000|2025-01-15 14:09:00|5931.8|5931.1|5932.3|5931.6|5932.3|5931.6|5931.55|5930.85|169
1736950150000|2025-01-15 14:09:10|5932.18|5931.48|5931.18|5930.48|5932.18|5931.48|5930.93|5930.23|157
1736950160000|2025-01-15 14:09:20|5931.05|5930.35|5930.68|5929.98|5931.43|5930.73|5930.68|5929.98|161
1736950170000|2025-01-15 14:09:30|5930.8|5930.1|5929.93|5929.23|5930.93|5930.23|5929.93|5929.23|705
1736950180000|2025-01-15 14:09:40|5930.18|5929.48|5929.68|5928.98|5930.43|5929.73|5929.68|5928.98|161
1736950190000|2025-01-15 14:09:50|5929.8|5929.1|5929.18|5928.48|5929.93|5929.23|5928.55|5927.85|606
1736950200000|2025-01-15 14:10:00|5929.05|5928.35|5928.68|5927.98|5929.18|5928.48|5928.43|5927.73|318
1736950210000|2025-01-15 14:10:10|5928.55|5927.85|5927.18|5926.48|5928.55|5927.85|5926.93|5926.23|706
1736950220000|2025-01-15 14:10:20|5927.05|5926.35|5926.43|5925.73|5927.18|5926.48|5926.18|5925.48|501
1736950230000|2025-01-15 14:10:30|5926.18|5925.48|5926.43|5925.73|5926.55|5925.85|5925.93|5925.23|313
1736950240000|2025-01-15 14:10:40|5926.18|5925.48|5925.93|5925.23|5926.18|5925.48|5925.93|5925.23|254
1736950250000|2025-01-15 14:10:50|5926.18|5925.48|5926.43|5925.73|5926.93|5926.23|5926.18|5925.48|465
1736950260000|2025-01-15 14:11:00|5926.68|5925.98|5925.93|5925.23|5927.18|5926.48|5925.93|5925.23|411
1736950270000|2025-01-15 14:11:10|5925.68|5924.98|5925.18|5924.48|5925.68|5924.98|5924.93|5924.23|410
1736950280000|2025-01-15 14:11:20|5925.43|5924.73|5925.93|5925.23|5925.93|5925.23|5924.93|5924.23|370
1736950290000|2025-01-15 14:11:30|5926.05|5925.35|5926.43|5925.73|5926.43|5925.73|5925.68|5924.98|342
1736950300000|2025-01-15 14:11:40|5926.3|5925.6|5925.93|5925.23|5926.43|5925.73|5925.93|5925.23|216
1736950310000|2025-01-15 14:11:50|5926.05|5925.35|5924.93|5924.23|5926.05|5925.35|5924.93|5924.23|420
1736950320000|2025-01-15 14:12:00|5924.68|5923.98|5926.68|5925.98|5926.68|5925.98|5924.68|5923.98|545
1736950330000|2025-01-15 14:12:10|5926.93|5926.23|5926.93|5926.23|5927.18|5926.48|5926.68|5925.98|429
1736950340000|2025-01-15 14:12:20|5927.05|5926.35|5926.68|5925.98|5927.18|5926.48|5926.68|5925.98|540
1736950350000|2025-01-15 14:12:30|5926.43|5925.73|5926.68|5925.98|5926.68|5925.98|5926.43|5925.73|168
1736950360000|2025-01-15 14:12:40|5926.93|5926.23|5926.18|5925.48|5926.93|5926.23|5926.18|5925.48|194
1736950370000|2025-01-15 14:12:50|5925.68|5924.98|5926.05|5925.35|5926.18|5925.48|5925.68|5924.98|378
1736950380000|2025-01-15 14:13:00|5926.18|5925.48|5926.93|5926.23|5926.93|5926.23|5926.18|5925.48|349
1736950390000|2025-01-15 14:13:10|5926.43|5925.73|5926.43|5925.73|5926.8|5926.1|5925.93|5925.23|479
1736950400000|2025-01-15 14:13:20|5926.18|5925.48|5925.68|5924.98|5926.18|5925.48|5925.43|5924.73|247
1736950410000|2025-01-15 14:13:30|5925.43|5924.73|5925.43|5924.73|5925.93|5925.23|5925.43|5924.73|232
1736950420000|2025-01-15 14:13:40|5925.68|5924.98|5925.68|5924.98|5925.68|5924.98|5925.43|5924.73|208
1736950430000|2025-01-15 14:13:50|5925.55|5924.85|5926.05|5925.35|5926.18|5925.48|5925.55|5924.85|182
1736950440000|2025-01-15 14:14:00|5926.18|5925.48|5925.93|5925.23|5926.68|5925.98|5925.68|5924.98|373
1736950450000|2025-01-15 14:14:10|5926.05|5925.35|5925.68|5924.98|5926.05|5925.35|5925.43|5924.73|281
1736950460000|2025-01-15 14:14:20|5925.8|5925.1|5925.93|5925.23|5925.93|5925.23|5925.68|5924.98|110
1736950470000|2025-01-15 14:14:30|5925.68|5924.98|5926.93|5926.23|5926.93|5926.23|5925.68|5924.98|309
1736950480000|2025-01-15 14:14:40|5927.43|5926.73|5927.18|5926.48|5927.43|5926.73|5927.18|5926.48|1126
1736950490000|2025-01-15 14:14:50|5926.93|5926.23|5926.93|5926.23|5927.18|5926.48|5926.68|5925.98|270
1736950500000|2025-01-15 14:15:00|5926.68|5925.98|5925.3|5924.6|5926.68|5925.98|5925.3|5924.6|383
1736950510000|2025-01-15 14:15:10|5925.18|5924.48|5925.93|5925.23|5925.93|5925.23|5925.18|5924.48|294
1736950520000|2025-01-15 14:15:20|5926.05|5925.35|5925.68|5924.98|5926.18|5925.48|5925.55|5924.85|266
1736950530000|2025-01-15 14:15:30|5925.55|5924.85|5925.43|5924.73|5925.93|5925.23|5924.93|5924.23|356
1736950540000|2025-01-15 14:15:40|5925.18|5924.48|5925.68|5924.98|5925.93|5925.23|5925.18|5924.48|289
1736950550000|2025-01-15 14:15:50|5925.43|5924.73|5925.93|5925.23|5925.93|5925.23|5925.43|5924.73|106
1736950560000|2025-01-15 14:16:00|5925.68|5924.98|5925.93|5925.23|5925.93|5925.23|5925.05|5924.35|261
1736950570000|2025-01-15 14:16:10|5926.18|5925.48|5925.55|5924.85|5926.18|5925.48|5925.43|5924.73|206
1736950580000|2025-01-15 14:16:20|5925.68|5924.98|5925.68|5924.98|5926.43|5925.73|5925.18|5924.48|429
1736950590000|2025-01-15 14:16:30|5925.43|5924.73|5925.68|5924.98|5925.68|5924.98|5925.43|5924.73|111
1736950600000|2025-01-15 14:16:40|5925.55|5924.85|5926.18|5925.48|5926.18|5925.48|5925.43|5924.73|217
1736950610000|2025-01-15 14:16:50|5925.93|5925.23|5925.43|5924.73|5926.18|5925.48|5925.18|5924.48|290
1736950620000|2025-01-15 14:17:00|5925.55|5924.85|5925.93|5925.23|5925.93|5925.23|5925.55|5924.85|187
1736950630000|2025-01-15 14:17:10|5925.8|5925.1|5926.43|5925.73|5926.43|5925.73|5925.18|5924.48|359
1736950640000|2025-01-15 14:17:20|5926.3|5925.6|5926.3|5925.6|5926.3|5925.6|5926.3|5925.6|119
1736950650000|2025-01-15 14:17:30|5925.93|5925.23|5925.18|5924.48|5926.18|5925.48|5925.18|5924.48|204
1736950660000|2025-01-15 14:17:40|5925.3|5924.6|5925.43|5924.73|5925.68|5924.98|5925.18|5924.48|220
1736950670000|2025-01-15 14:17:50|5925.3|5924.6|5926.18|5925.48|5926.43|5925.73|5925.18|5924.48|370
1736950680000|2025-01-15 14:18:00|5926.3|5925.6|5926.43|5925.73|5926.68|5925.98|5926.3|5925.6|263
1736950690000|2025-01-15 14:18:10|5926.18|5925.48|5925.93|5925.23|5926.18|5925.48|5925.93|5925.23|244
1736950700000|2025-01-15 14:18:20|5926.05|5925.35|5925.43|5924.73|5926.3|5925.6|5925.18|5924.48|287
1736950710000|2025-01-15 14:18:30|5925.3|5924.6|5925.68|5924.98|5925.68|5924.98|5925.3|5924.6|145
1736950720000|2025-01-15 14:18:40|5925.55|5924.85|5925.68|5924.98|5925.68|5924.98|5925.43|5924.73|90
1736950730000|2025-01-15 14:18:50|5925.43|5924.73|5925.68|5924.98|5925.68|5924.98|5925.43|5924.73|109
1736950740000|2025-01-15 14:19:00|5925.43|5924.73|5925.68|5924.98|5925.8|5925.1|5925.43|5924.73|194
1736950750000|2025-01-15 14:19:10|5925.93|5925.23|5925.43|5924.73|5925.93|5925.23|5925.43|5924.73|173
1736950760000|2025-01-15 14:19:20|5925.68|5924.98|5924.93|5924.23|5925.68|5924.98|5924.93|5924.23|174
1736950770000|2025-01-15 14:19:30|5925.05|5924.35|5925.43|5924.73|5925.43|5924.73|5925.05|5924.35|139
1736950780000|2025-01-15 14:19:40|5925.3|5924.6|5925.18|5924.48|5925.43|5924.73|5924.93|5924.23|134
1736950790000|2025-01-15 14:19:50|5924.93|5924.23|5924.93|5924.23|5925.3|5924.6|5924.68|5923.98|249
1736950800000|2025-01-15 14:20:00|5925.18|5924.48|5925.18|5924.48|5925.43|5924.73|5924.93|5924.23|170
1736950810000|2025-01-15 14:20:10|5925.43|5924.73|5924.93|5924.23|5925.68|5924.98|5924.93|5924.23|286
1736950820000|2025-01-15 14:20:20|5924.68|5923.98|5924.43|5923.73|5924.68|5923.98|5924.43|5923.73|273
1736950830000|2025-01-15 14:20:30|5924.68|5923.98|5923.68|5922.98|5924.68|5923.98|5923.68|5922.98|323
1736950840000|2025-01-15 14:20:40|5923.8|5923.1|5924.68|5923.98|5924.93|5924.23|5923.8|5923.1|221
1736950850000|2025-01-15 14:20:50|5924.93|5924.23|5924.93|5924.23|5925.68|5924.98|5924.18|5923.48|337
1736950860000|2025-01-15 14:21:00|5925.18|5924.48|5927.05|5926.35|5927.05|5926.35|5925.18|5924.48|406
1736950870000|2025-01-15 14:21:10|5926.93|5926.23|5926.3|5925.6|5926.93|5926.23|5926.18|5925.48|552
1736950880000|2025-01-15 14:21:20|5926.43|5925.73|5926.43|5925.73|5926.55|5925.85|5925.68|5924.98|322
1736950890000|2025-01-15 14:21:30|5926.55|5925.85|5926.05|5925.35|5926.68|5925.98|5926.05|5925.35|168
1736950900000|2025-01-15 14:21:40|5926.18|5925.48|5925.43|5924.73|5926.18|5925.48|5925.3|5924.6|231
1736950910000|2025-01-15 14:21:50|5925.55|5924.85|5924.43|5923.73|5925.68|5924.98|5924.43|5923.73|212
1736950920000|2025-01-15 14:22:00|5924.68|5923.98|5924.93|5924.23|5925.18|5924.48|5924.18|5923.48|435
1736950930000|2025-01-15 14:22:10|5925.05|5924.35|5925.55|5924.85|5925.68|5924.98|5925.05|5924.35|396
1736950940000|2025-01-15 14:22:20|5925.43|5924.73|5925.68|5924.98|5925.93|5925.23|5925.18|5924.48|170
1736950950000|2025-01-15 14:22:30|5925.55|5924.85|5925.93|5925.23|5926.05|5925.35|5925.55|5924.85|137
1736950960000|2025-01-15 14:22:40|5926.18|5925.48|5926.68|5925.98|5926.93|5926.23|5925.93|5925.23|319
1736950970000|2025-01-15 14:22:50|5926.93|5926.23|5926.68|5925.98|5927.05|5926.35|5926.68|5925.98|259
1736950980000|2025-01-15 14:23:00|5926.55|5925.85|5926.93|5926.23|5927.05|5926.35|5926.43|5925.73|313
1736950990000|2025-01-15 14:23:10|5927.18|5926.48|5926.93|5926.23|5927.18|5926.48|5926.68|5925.98|128
1736951000000|2025-01-15 14:23:20|5926.8|5926.1|5926.43|5925.73|5926.93|5926.23|5926.43|5925.73|105
1736951010000|2025-01-15 14:23:30|5926.18|5925.48|5926.18|5925.48|5926.43|5925.73|5925.93|5925.23|161
1736951020000|2025-01-15 14:23:40|5926.43|5925.73|5926.68|5925.98|5926.68|5925.98|5926.43|5925.73|163
1736951030000|2025-01-15 14:23:50|5926.55|5925.85|5926.43|5925.73|5926.68|5925.98|5926.18|5925.48|72
1736951040000|2025-01-15 14:24:00|5926.68|5925.98|5926.93|5926.23|5927.18|5926.48|5926.68|5925.98|361
1736951050000|2025-01-15 14:24:10|5927.05|5926.35|5926.93|5926.23|5927.05|5926.35|5926.68|5925.98|572
1736951060000|2025-01-15 14:24:20|5927.05|5926.35|5926.93|5926.23|5927.05|5926.35|5926.68|5925.98|213
1736951070000|2025-01-15 14:24:30|5927.05|5926.35|5925.93|5925.23|5927.05|5926.35|5925.93|5925.23|194
1736951080000|2025-01-15 14:24:40|5925.43|5924.73|5925.93|5925.23|5925.93|5925.23|5925.3|5924.6|315
1736951090000|2025-01-15 14:24:50|5926.18|5925.48|5926.18|5925.48|5926.18|5925.48|5926.05|5925.35|108
1736951100000|2025-01-15 14:25:00|5926.3|5925.6|5926.68|5925.98|5926.93|5926.23|5926.18|5925.48|726
1736951110000|2025-01-15 14:25:10|5926.18|5925.48|5927.43|5926.73|5927.43|5926.73|5926.18|5925.48|1085
1736951120000|2025-01-15 14:25:20|5928.18|5927.48|5927.68|5926.98|5929.18|5928.48|5927.43|5926.73|1016
1736951130000|2025-01-15 14:25:30|5927.8|5927.1|5929.18|5928.48|5929.43|5928.73|5927.68|5926.98|318
1736951140000|2025-01-15 14:25:40|5929.05|5928.35|5928.93|5928.23|5929.43|5928.73|5928.68|5927.98|472
1736951150000|2025-01-15 14:25:50|5928.8|5928.1|5928.43|5927.73|5929.05|5928.35|5928.43|5927.73|251
1736951160000|2025-01-15 14:26:00|5928.3|5927.6|5928.18|5927.48|5928.43|5927.73|5928.05|5927.35|304
1736951170000|2025-01-15 14:26:10|5927.93|5927.23|5928.18|5927.48|5928.18|5927.48|5927.93|5927.23|101
1736951180000|2025-01-15 14:26:20|5928.3|5927.6|5927.93|5927.23|5928.43|5927.73|5927.68|5926.98|122
1736951190000|2025-01-15 14:26:30|5928.18|5927.48|5927.18|5926.48|5928.18|5927.48|5926.93|5926.23|190
1736951200000|2025-01-15 14:26:40|5927.43|5926.73|5926.55|5925.85|5927.43|5926.73|5926.43|5925.73|201
1736951210000|2025-01-15 14:26:50|5926.43|5925.73|5927.18|5926.48|5927.43|5926.73|5926.18|5925.48|302
1736951220000|2025-01-15 14:27:00|5926.93|5926.23|5926.93|5926.23|5927.18|5926.48|5926.18|5925.48|345
1736951230000|2025-01-15 14:27:10|5927.05|5926.35|5926.68|5925.98|5927.18|5926.48|5926.43|5925.73|251
1736951240000|2025-01-15 14:27:20|5926.8|5926.1|5926.93|5926.23|5927.05|5926.35|5926.68|5925.98|401
1736951250000|2025-01-15 14:27:30|5927.05|5926.35|5926.93|5926.23|5927.18|5926.48|5926.8|5926.1|124
1736951260000|2025-01-15 14:27:40|5926.68|5925.98|5926.43|5925.73|5926.68|5925.98|5926.18|5925.48|348
1736951270000|2025-01-15 14:27:50|5926.93|5926.23|5926.93|5926.23|5926.93|5926.23|5926.43|5925.73|326
1736951280000|2025-01-15 14:28:00|5926.68|5925.98|5925.93|5925.23|5926.68|5925.98|5925.68|5924.98|504
1736951290000|2025-01-15 14:28:10|5925.8|5925.1|5925.93|5925.23|5926.68|5925.98|5925.68|5924.98|237
1736951300000|2025-01-15 14:28:20|5926.18|5925.48|5926.43|5925.73|5926.43|5925.73|5925.68|5924.98|510
1736951310000|2025-01-15 14:28:30|5926.3|5925.6|5926.18|5925.48|5926.43|5925.73|5925.68|5924.98|254
1736951320000|2025-01-15 14:28:40|5925.93|5925.23|5925.68|5924.98|5926.43|5925.73|5925.68|5924.98|588
1736951330000|2025-01-15 14:28:50|5925.43|5924.73|5925.43|5924.73|5925.8|5925.1|5925.3|5924.6|329
1736951340000|2025-01-15 14:29:00|5925.55|5924.85|5925.05|5924.35|5925.55|5924.85|5924.93|5924.23|356
1736951350000|2025-01-15 14:29:10|5924.93|5924.23|5925.3|5924.6|5925.93|5925.23|5924.93|5924.23|1525
1736951360000|2025-01-15 14:29:20|5925.18|5924.48|5925.18|5924.48|5925.43|5924.73|5924.43|5923.73|1675
1736951370000|2025-01-15 14:29:30|5926.18|5925.48|5925.43|5924.73|5926.18|5925.48|5925.3|5924.6|909
1736951380000|2025-01-15 14:29:40|5925.18|5924.48|5925.68|5924.98|5925.93|5925.23|5924.43|5923.73|1019
1736951390000|2025-01-15 14:29:50|5925.93|5925.23|5926.93|5926.23|5926.93|5926.23|5925.18|5924.48|1203
1736951400000|2025-01-15 14:30:00|5926.83|5926.33|5927.83|5927.33|5929.83|5929.33|5923.33|5922.83|8362
1736951410000|2025-01-15 14:30:10|5927.58|5927.08|5926.83|5926.33|5928.33|5927.83|5926.08|5925.58|2614
1736951420000|2025-01-15 14:30:20|5926.58|5926.08|5926.08|5925.58|5926.83|5926.33|5925.33|5924.83|1756
1736951430000|2025-01-15 14:30:30|5926.33|5925.83|5926.33|5925.83|5926.95|5926.45|5926.33|5925.83|1436
1736951440000|2025-01-15 14:30:40|5926.08|5925.58|5924.08|5923.58|5926.08|5925.58|5924.08|5923.58|1662
1736951450000|2025-01-15 14:30:50|5923.83|5923.33|5923.08|5922.58|5923.83|5923.33|5922.08|5921.58|2110
1736951460000|2025-01-15 14:31:00|5922.58|5922.08|5922.83|5922.33|5922.83|5922.33|5920.83|5920.33|2284
1736951470000|2025-01-15 14:31:10|5923.08|5922.58|5923.58|5923.08|5924.33|5923.83|5923.08|5922.58|1625
1736951480000|2025-01-15 14:31:20|5923.33|5922.83|5924.08|5923.58|5924.58|5924.08|5923.33|5922.83|1325
1736951490000|2025-01-15 14:31:30|5923.58|5923.08|5924.83|5924.33|5924.83|5924.33|5921.83|5921.33|1630
1736951500000|2025-01-15 14:31:40|5925.08|5924.58|5927.83|5927.33|5927.83|5927.33|5924.83|5924.33|1953
1736951510000|2025-01-15 14:31:50|5927.58|5927.08|5928.33|5927.83|5928.83|5928.33|5927.58|5927.08|1570
1736951520000|2025-01-15 14:32:00|5927.83|5927.33|5929.83|5929.33|5930.33|5929.83|5927.83|5927.33|2105
1736951530000|2025-01-15 14:32:10|5929.58|5929.08|5929.33|5928.83|5931.08|5930.58|5929.33|5928.83|1650
1736951540000|2025-01-15 14:32:20|5929.58|5929.08|5929.83|5929.33|5930.08|5929.58|5928.83|5928.33|1205
1736951550000|2025-01-15 14:32:30|5930.33|5929.83|5928.83|5928.33|5930.58|5930.08|5928.83|5928.33|1080
1736951560000|2025-01-15 14:32:40|5928.58|5928.08|5931.33|5930.83|5931.33|5930.83|5928.58|5928.08|1923
1736951570000|2025-01-15 14:32:50|5931.08|5930.58|5931.58|5931.08|5932.33|5931.83|5930.58|5930.08|2264
1736951580000|2025-01-15 14:33:00|5931.33|5930.83|5930.58|5930.08|5932.33|5931.83|5930.58|5930.08|1571
1736951590000|2025-01-15 14:33:10|5930.33|5929.83|5930.08|5929.58|5932.33|5931.83|5930.08|5929.58|1362
1736951600000|2025-01-15 14:33:20|5930.33|5929.83|5930.83|5930.33|5930.83|5930.33|5929.08|5928.58|1423
1736951610000|2025-01-15 14:33:30|5930.58|5930.08|5931.33|5930.83|5932.33|5931.83|5929.83|5929.33|1777
1736951620000|2025-01-15 14:33:40|5931.08|5930.58|5931.33|5930.83|5931.83|5931.33|5930.08|5929.58|927
1736951630000|2025-01-15 14:33:50|5931.08|5930.58|5930.83|5930.33|5931.33|5930.83|5930.58|5930.08|818
1736951640000|2025-01-15 14:34:00|5931.33|5930.83|5932.33|5931.83|5932.33|5931.83|5931.08|5930.58|1100
1736951650000|2025-01-15 14:34:10|5932.08|5931.58|5931.08|5930.58|5932.33|5931.83|5930.58|5930.08|962
1736951660000|2025-01-15 14:34:20|5930.83|5930.33|5929.83|5929.33|5931.33|5930.83|5928.33|5927.83|1358
1736951670000|2025-01-15 14:34:30|5929.7|5929.2|5927.83|5927.33|5929.83|5929.33|5927.58|5927.08|939
1736951680000|2025-01-15 14:34:40|5928.08|5927.58|5929.08|5928.58|5930.08|5929.58|5928.08|5927.58|832
1736951690000|2025-01-15 14:34:50|5929.33|5928.83|5929.58|5929.08|5929.83|5929.33|5928.83|5928.33|700
1736951700000|2025-01-15 14:35:00|5929.83|5929.33|5930.08|5929.58|5931.08|5930.58|5929.58|5929.08|1664
1736951710000|2025-01-15 14:35:10|5930.33|5929.83|5930.83|5930.33|5931.33|5930.83|5928.58|5928.08|1422
1736951720000|2025-01-15 14:35:20|5930.95|5930.45|5929.33|5928.83|5931.33|5930.83|5929.33|5928.83|916
1736951730000|2025-01-15 14:35:30|5929.58|5929.08|5930.08|5929.58|5931.08|5930.58|5929.33|5928.83|707
1736951740000|2025-01-15 14:35:40|5929.83|5929.33|5927.33|5926.83|5930.33|5929.83|5927.08|5926.58|1129
1736951750000|2025-01-15 14:35:50|5926.83|5926.33|5924.58|5924.08|5927.08|5926.58|5923.83|5923.33|1337
1736951760000|2025-01-15 14:36:00|5925.33|5924.83|5924.58|5924.08|5925.83|5925.33|5924.08|5923.58|1515
1736951770000|2025-01-15 14:36:10|5924.33|5923.83|5921.95|5921.45|5924.33|5923.83|5921.58|5921.08|1705
1736951780000|2025-01-15 14:36:20|5922.08|5921.58|5922.33|5921.83|5923.08|5922.58|5921.83|5921.33|1210
1736951790000|2025-01-15 14:36:30|5922.58|5922.08|5923.08|5922.58|5923.58|5923.08|5922.08|5921.58|951
1736951800000|2025-01-15 14:36:40|5922.83|5922.33|5922.58|5922.08|5924.83|5924.33|5922.33|5921.83|1000
1736951810000|2025-01-15 14:36:50|5922.83|5922.33|5923.08|5922.58|5923.58|5923.08|5922.58|5922.08|714
1736951820000|2025-01-15 14:37:00|5922.83|5922.33|5922.58|5922.08|5923.58|5923.08|5922.08|5921.58|1208
1736951830000|2025-01-15 14:37:10|5922.33|5921.83|5920.58|5920.08|5922.33|5921.83|5920.08|5919.58|1355
1736951840000|2025-01-15 14:37:20|5920.83|5920.33|5919.08|5918.58|5921.08|5920.58|5919.08|5918.58|1372
1736951850000|2025-01-15 14:37:30|5918.58|5918.08|5919.58|5919.08|5920.08|5919.58|5918.33|5917.83|1601
1736951860000|2025-01-15 14:37:40|5919.83|5919.33|5920.08|5919.58|5920.45|5919.95|5919.33|5918.83|1347
1736951870000|2025-01-15 14:37:50|5919.83|5919.33|5917.83|5917.33|5920.08|5919.58|5917.33|5916.83|1051
1736951880000|2025-01-15 14:38:00|5917.58|5917.08|5915.45|5914.95|5917.58|5917.08|5915.33|5914.83|1709
1736951890000|2025-01-15 14:38:10|5915.08|5914.58|5916.58|5916.08|5917.33|5916.83|5914.83|5914.33|1283
1736951900000|2025-01-15 14:38:20|5916.83|5916.33|5917.08|5916.58|5917.83|5917.33|5916.83|5916.33|1336
1736951910000|2025-01-15 14:38:30|5916.83|5916.33|5918.33|5917.83|5918.83|5918.33|5916.33|5915.83|1431
1736951920000|2025-01-15 14:38:40|5918.58|5918.08|5918.95|5918.45|5918.95|5918.45|5917.83|5917.33|890
1736951930000|2025-01-15 14:38:50|5918.83|5918.33|5920.83|5920.33|5921.08|5920.58|5918.83|5918.33|1113
1736951940000|2025-01-15 14:39:00|5920.33|5919.83|5920.58|5920.08|5922.33|5921.83|5920.33|5919.83|1894
1736951950000|2025-01-15 14:39:10|5920.83|5920.33|5922.58|5922.08|5923.08|5922.58|5920.58|5920.08|1350
1736951960000|2025-01-15 14:39:20|5922.33|5921.83|5922.83|5922.33|5923.58|5923.08|5922.33|5921.83|1263
1736951970000|2025-01-15 14:39:30|5922.58|5922.08|5923.58|5923.08|5923.58|5923.08|5922.08|5921.58|826
1736951980000|2025-01-15 14:39:40|5923.83|5923.33|5924.58|5924.08|5925.58|5925.08|5923.33|5922.83|1582
1736951990000|2025-01-15 14:39:50|5924.83|5924.33|5923.95|5923.45|5925.33|5924.83|5923.95|5923.45|991
1736952000000|2025-01-15 14:40:00|5924.58|5924.08|5926.33|5925.83|5926.83|5926.33|5924.58|5924.08|1490
1736952010000|2025-01-15 14:40:10|5925.83|5925.33|5927.08|5926.58|5927.08|5926.58|5925.83|5925.33|1234
1736952020000|2025-01-15 14:40:20|5927.33|5926.83|5928.33|5927.83|5928.33|5927.83|5926.33|5925.83|992
1736952030000|2025-01-15 14:40:30|5928.58|5928.08|5929.33|5928.83|5929.33|5928.83|5927.83|5927.33|1039
1736952040000|2025-01-15 14:40:40|5929.58|5929.08|5929.58|5929.08|5930.33|5929.83|5929.08|5928.58|1347
1736952050000|2025-01-15 14:40:50|5929.83|5929.33|5930.08|5929.58|5930.33|5929.83|5929.08|5928.58|989
1736952060000|2025-01-15 14:41:00|5930.33|5929.83|5930.58|5930.08|5930.58|5930.08|5929.33|5928.83|1805
1736952070000|2025-01-15 14:41:10|5930.33|5929.83|5931.08|5930.58|5931.58|5931.08|5930.08|5929.58|1415
1736952080000|2025-01-15 14:41:20|5931.33|5930.83|5930.58|5930.08|5931.33|5930.83|5930.33|5929.83|1024
1736952090000|2025-01-15 14:41:30|5930.83|5930.33|5931.83|5931.33|5932.33|5931.83|5930.58|5930.08|1573
1736952100000|2025-01-15 14:41:40|5932.08|5931.58|5931.33|5930.83|5932.33|5931.83|5930.33|5929.83|854
1736952110000|2025-01-15 14:41:50|5931.45|5930.95|5931.83|5931.33|5931.83|5931.33|5931.2|5930.7|600
1736952120000|2025-01-15 14:42:00|5931.58|5931.08|5930.58|5930.08|5931.83|5931.33|5930.58|5930.08|1318
1736952130000|2025-01-15 14:42:10|5930.83|5930.33|5931.83|5931.33|5931.83|5931.33|5930.83|5930.33|937
1736952140000|2025-01-15 14:42:20|5931.58|5931.08|5931.83|5931.33|5932.08|5931.58|5931.08|5930.58|553
1736952150000|2025-01-15 14:42:30|5932.08|5931.58|5932.58|5932.08|5932.58|5932.08|5931.83|5931.33|928
1736952160000|2025-01-15 14:42:40|5932.7|5932.2|5931.95|5931.45|5932.83|5932.33|5931.83|5931.33|940
1736952170000|2025-01-15 14:42:50|5931.58|5931.08|5930.33|5929.83|5931.83|5931.33|5930.33|5929.83|881
1736952180000|2025-01-15 14:43:00|5930.58|5930.08|5932.33|5931.83|5932.33|5931.83|5929.83|5929.33|1191
1736952190000|2025-01-15 14:43:10|5932.58|5932.08|5933.58|5933.08|5933.83|5933.33|5932.58|5932.08|1154
1736952200000|2025-01-15 14:43:20|5933.33|5932.83|5933.58|5933.08|5933.58|5933.08|5932.33|5931.83|757
1736952210000|2025-01-15 14:43:30|5933.7|5933.2|5932.08|5931.58|5933.7|5933.2|5931.83|5931.33|683
1736952220000|2025-01-15 14:43:40|5931.83|5931.33|5933.08|5932.58|5933.08|5932.58|5931.33|5930.83|815
1736952230000|2025-01-15 14:43:50|5933.33|5932.83|5935.08|5934.58|5935.08|5934.58|5933.33|5932.83|1052
1736952240000|2025-01-15 14:44:00|5934.83|5934.33|5934.33|5933.83|5935.58|5935.08|5934.08|5933.58|1330
1736952250000|2025-01-15 14:44:10|5934.08|5933.58|5933.83|5933.33|5935.08|5934.58|5933.83|5933.33|746
1736952260000|2025-01-15 14:44:20|5934.08|5933.58|5933.83|5933.33|5934.83|5934.33|5933.7|5933.2|749
1736952270000|2025-01-15 14:44:30|5933.58|5933.08|5933.58|5933.08|5934.08|5933.58|5932.83|5932.33|810
1736952280000|2025-01-15 14:44:40|5933.33|5932.83|5935.08|5934.58|5935.33|5934.83|5933.33|5932.83|1101
1736952290000|2025-01-15 14:44:50|5935.33|5934.83|5934.83|5934.33|5935.33|5934.83|5934.58|5934.08|694
1736952300000|2025-01-15 14:45:00|5935.08|5934.58|5934.83|5934.33|5936.33|5935.83|5934.83|5934.33|2054
1736952310000|2025-01-15 14:45:10|5934.33|5933.83|5934.33|5933.83|5934.83|5934.33|5933.58|5933.08|1245
1736952320000|2025-01-15 14:45:20|5934.58|5934.08|5936.58|5936.08|5936.58|5936.08|5934.33|5933.83|1147
1736952330000|2025-01-15 14:45:30|5936.33|5935.83|5935.83|5935.33|5936.33|5935.83|5935.33|5934.83|779
1736952340000|2025-01-15 14:45:40|5935.58|5935.08|5936.58|5936.08|5936.58|5936.08|5935.45|5934.95|561
1736952350000|2025-01-15 14:45:50|5936.08|5935.58|5935.58|5935.08|5936.08|5935.58|5935.08|5934.58|806
1736952360000|2025-01-15 14:46:00|5935.83|5935.33|5936.08|5935.58|5936.58|5936.08|5935.33|5934.83|1227
1736952370000|2025-01-15 14:46:10|5935.83|5935.33|5937.08|5936.58|5937.08|5936.58|5935.58|5935.08|807
1736952380000|2025-01-15 14:46:20|5937.33|5936.83|5937.2|5936.7|5938.58|5938.08|5936.83|5936.33|1561
1736952390000|2025-01-15 14:46:30|5937.33|5936.83|5936.83|5936.33|5937.83|5937.33|5936.08|5935.58|885
1736952400000|2025-01-15 14:46:40|5936.58|5936.08|5936.58|5936.08|5937.83|5937.33|5936.58|5936.08|1005
1736952410000|2025-01-15 14:46:50|5936.33|5935.83|5936.83|5936.33|5937.2|5936.7|5936.33|5935.83|749
1736952420000|2025-01-15 14:47:00|5937.08|5936.58|5937.33|5936.83|5937.95|5937.45|5936.83|5936.33|1521
1736952430000|2025-01-15 14:47:10|5937.45|5936.95|5938.83|5938.33|5938.83|5938.33|5936.58|5936.08|827
1736952440000|2025-01-15 14:47:20|5938.58|5938.08|5938.33|5937.83|5938.83|5938.33|5938.08|5937.58|730
1736952450000|2025-01-15 14:47:30|5938.08|5937.58|5939.33|5938.83|5939.58|5939.08|5937.83|5937.33|927
1736952460000|2025-01-15 14:47:40|5939.58|5939.08|5939.83|5939.33|5940.08|5939.58|5939.08|5938.58|1096
1736952470000|2025-01-15 14:47:50|5939.95|5939.45|5939.33|5938.83|5940.33|5939.83|5939.33|5938.83|687
1736952480000|2025-01-15 14:48:00|5939.83|5939.33|5942.58|5942.08|5942.58|5942.08|5939.83|5939.33|3540
1736952490000|2025-01-15 14:48:10|5942.83|5942.33|5942.33|5941.83|5943.08|5942.58|5941.33|5940.83|1917
1736952500000|2025-01-15 14:48:20|5942.58|5942.08|5942.58|5942.08|5943.08|5942.58|5942.58|5942.08|889
1736952510000|2025-01-15 14:48:30|5942.33|5941.83|5942.08|5941.58|5942.58|5942.08|5941.83|5941.33|926
1736952520000|2025-01-15 14:48:40|5942.33|5941.83|5941.83|5941.33|5942.33|5941.83|5941.83|5941.33|571
1736952530000|2025-01-15 14:48:50|5942.08|5941.58|5942.33|5941.83|5942.33|5941.83|5941.58|5941.08|613
1736952540000|2025-01-15 14:49:00|5942.58|5942.08|5942.58|5942.08|5942.83|5942.33|5942.08|5941.58|898
1736952550000|2025-01-15 14:49:10|5942.83|5942.33|5943.08|5942.58|5943.33|5942.83|5942.33|5941.83|707
1736952560000|2025-01-15 14:49:20|5943.33|5942.83|5944.33|5943.83|5944.33|5943.83|5943.33|5942.83|1003
1736952570000|2025-01-15 14:49:30|5944.2|5943.7|5944.33|5943.83|5944.83|5944.33|5944.08|5943.58|955
1736952580000|2025-01-15 14:49:40|5944.58|5944.08|5943.83|5943.33|5944.58|5944.08|5943.33|5942.83|765
1736952590000|2025-01-15 14:49:50|5944.08|5943.58|5944.58|5944.08|5944.58|5944.08|5943.83|5943.33|832
1736952600000|2025-01-15 14:50:00|5944.33|5943.83|5943.58|5943.08|5944.33|5943.83|5943.08|5942.58|1180
1736952610000|2025-01-15 14:50:10|5943.83|5943.33|5942.33|5941.83|5943.83|5943.33|5942.33|5941.83|837
1736952620000|2025-01-15 14:50:20|5942.83|5942.33|5943.08|5942.58|5943.58|5943.08|5942.58|5942.08|660
1736952630000|2025-01-15 14:50:30|5942.83|5942.33|5941.58|5941.08|5943.08|5942.58|5941.58|5941.08|910
1736952640000|2025-01-15 14:50:40|5941.83|5941.33|5941.83|5941.33|5941.83|5941.33|5940.33|5939.83|1364
1736952650000|2025-01-15 14:50:50|5942.08|5941.58|5942.08|5941.58|5942.33|5941.83|5941.83|5941.33|659
1736952660000|2025-01-15 14:51:00|5942.58|5942.08|5941.58|5941.08|5942.58|5942.08|5940.58|5940.08|1109
1736952670000|2025-01-15 14:51:10|5941.83|5941.33|5942.08|5941.58|5942.33|5941.83|5941.58|5941.08|704
1736952680000|2025-01-15 14:51:20|5941.83|5941.33|5941.95|5941.45|5942.58|5942.08|5941.83|5941.33|615
1736952690000|2025-01-15 14:51:30|5942.08|5941.58|5942.58|5942.08|5943.08|5942.58|5942.08|5941.58|645
1736952700000|2025-01-15 14:51:40|5942.83|5942.33|5943.08|5942.58|5943.58|5943.08|5942.58|5942.08|785
1736952710000|2025-01-15 14:51:50|5942.83|5942.33|5943.58|5943.08|5943.83|5943.33|5942.58|5942.08|820
1736952720000|2025-01-15 14:52:00|5943.33|5942.83|5943.58|5943.08|5943.83|5943.33|5943.33|5942.83|618
1736952730000|2025-01-15 14:52:10|5943.33|5942.83|5943.33|5942.83|5943.58|5943.08|5942.83|5942.33|559
1736952740000|2025-01-15 14:52:20|5943.45|5942.95|5943.58|5943.08|5943.83|5943.33|5943.33|5942.83|580
1736952750000|2025-01-15 14:52:30|5943.7|5943.2|5942.83|5942.33|5944.2|5943.7|5942.83|5942.33|694
1736952760000|2025-01-15 14:52:40|5943.08|5942.58|5942.45|5941.95|5943.33|5942.83|5942.33|5941.83|785
1736952770000|2025-01-15 14:52:50|5942.58|5942.08|5940.58|5940.08|5942.58|5942.08|5940.58|5940.08|970
1736952780000|2025-01-15 14:53:00|5940.83|5940.33|5937.58|5937.08|5941.08|5940.58|5937.58|5937.08|1871
1736952790000|2025-01-15 14:53:10|5937.33|5936.83|5936.33|5935.83|5937.33|5936.83|5935.58|5935.08|2048
1736952800000|2025-01-15 14:53:20|5936.58|5936.08|5938.08|5937.58|5938.33|5937.83|5936.58|5936.08|1393
1736952810000|2025-01-15 14:53:30|5938.33|5937.83|5937.33|5936.83|5938.58|5938.08|5937.08|5936.58|696
1736952820000|2025-01-15 14:53:40|5938.08|5937.58|5937.58|5937.08|5938.08|5937.58|5936.58|5936.08|1074
1736952830000|2025-01-15 14:53:50|5937.33|5936.83|5939.08|5938.58|5939.33|5938.83|5937.33|5936.83|1200
1736952840000|2025-01-15 14:54:00|5939.33|5938.83|5939.83|5939.33|5940.83|5940.33|5939.08|5938.58|1202
1736952850000|2025-01-15 14:54:10|5939.58|5939.08|5940.33|5939.83|5940.33|5939.83|5939.33|5938.83|603
1736952860000|2025-01-15 14:54:20|5940.58|5940.08|5939.83|5939.33|5940.58|5940.08|5939.58|5939.08|661
1736952870000|2025-01-15 14:54:30|5939.58|5939.08|5938.58|5938.08|5940.08|5939.58|5938.58|5938.08|672
1736952880000|2025-01-15 14:54:40|5938.83|5938.33|5937.08|5936.58|5939.08|5938.58|5937.08|5936.58|855
1736952890000|2025-01-15 14:54:50|5936.83|5936.33|5937.58|5937.08|5937.83|5937.33|5936.58|5936.08|617
1736952900000|2025-01-15 14:55:00|5937.83|5937.33|5936.58|5936.08|5937.83|5937.33|5936.58|5936.08|1118
1736952910000|2025-01-15 14:55:10|5936.83|5936.33|5935.83|5935.33|5936.83|5936.33|5934.83|5934.33|1590
1736952920000|2025-01-15 14:55:20|5935.58|5935.08|5933.58|5933.08|5935.58|5935.08|5933.58|5933.08|1610
1736952930000|2025-01-15 14:55:30|5933.83|5933.33|5934.58|5934.08|5934.83|5934.33|5933.83|5933.33|1096
1736952940000|2025-01-15 14:55:40|5934.83|5934.33|5936.58|5936.08|5936.58|5936.08|5934.58|5934.08|927
1736952950000|2025-01-15 14:55:50|5936.45|5935.95|5936.08|5935.58|5936.83|5936.33|5935.58|5935.08|782
1736952960000|2025-01-15 14:56:00|5936.33|5935.83|5938.33|5937.83|5938.58|5938.08|5936.33|5935.83|1158
1736952970000|2025-01-15 14:56:10|5938.08|5937.58|5939.83|5939.33|5939.83|5939.33|5938.08|5937.58|1101
1736952980000|2025-01-15 14:56:20|5940.33|5939.83|5939.58|5939.08|5940.58|5940.08|5939.33|5938.83|937
1736952990000|2025-01-15 14:56:30|5939.83|5939.33|5939.83|5939.33|5940.83|5940.33|5939.83|5939.33|624
1736953000000|2025-01-15 14:56:40|5939.95|5939.45|5940.58|5940.08|5940.58|5940.08|5939.95|5939.45|429
1736953010000|2025-01-15 14:56:50|5940.33|5939.83|5941.33|5940.83|5941.58|5941.08|5939.83|5939.33|960
1736953020000|2025-01-15 14:57:00|5941.45|5940.95|5940.58|5940.08|5941.58|5941.08|5938.83|5938.33|2327
1736953030000|2025-01-15 14:57:10|5940.83|5940.33|5940.83|5940.33|5940.83|5940.33|5940.08|5939.58|522
1736953040000|2025-01-15 14:57:20|5940.58|5940.08|5941.33|5940.83|5941.33|5940.83|5940.33|5939.83|754
1736953050000|2025-01-15 14:57:30|5941.08|5940.58|5942.08|5941.58|5942.33|5941.83|5941.08|5940.58|912
1736953060000|2025-01-15 14:57:40|5941.83|5941.33|5941.83|5941.33|5942.33|5941.83|5941.33|5940.83|502
1736953070000|2025-01-15 14:57:50|5941.95|5941.45|5942.08|5941.58|5942.2|5941.7|5941.33|5940.83|745
1736953080000|2025-01-15 14:58:00|5942.2|5941.7|5941.08|5940.58|5942.83|5942.33|5941.08|5940.58|1092
1736953090000|2025-01-15 14:58:10|5941.33|5940.83|5940.83|5940.33|5941.33|5940.83|5940.2|5939.7|970
1736953100000|2025-01-15 14:58:20|5940.58|5940.08|5940.95|5940.45|5941.08|5940.58|5939.83|5939.33|793
1736953110000|2025-01-15 14:58:30|5940.83|5940.33|5941.08|5940.58|5941.08|5940.58|5940.58|5940.08|588
1736953120000|2025-01-15 14:58:40|5940.83|5940.33|5941.08|5940.58|5941.08|5940.58|5940.33|5939.83|457
1736953130000|2025-01-15 14:58:50|5941.2|5940.7|5941.83|5941.33|5941.83|5941.33|5941.08|5940.58|586
1736953140000|2025-01-15 14:59:00|5941.7|5941.2|5943.58|5943.08|5943.58|5943.08|5940.83|5940.33|1767
1736953150000|2025-01-15 14:59:10|5943.33|5942.83|5944.08|5943.58|5944.33|5943.83|5943.33|5942.83|830
1736953160000|2025-01-15 14:59:20|5944.33|5943.83|5944.33|5943.83|5944.7|5944.2|5943.83|5943.33|1106
1736953170000|2025-01-15 14:59:30|5944.58|5944.08|5944.08|5943.58|5944.58|5944.08|5943.33|5942.83|720
1736953180000|2025-01-15 14:59:40|5943.83|5943.33|5942.83|5942.33|5943.95|5943.45|5942.58|5942.08|822
1736953190000|2025-01-15 14:59:50|5942.58|5942.08|5942.83|5942.33|5943.08|5942.58|5941.45|5940.95|1262
1736953200000|2025-01-15 15:00:00|5943.33|5942.83|5943.33|5942.83|5943.83|5943.33|5942.83|5942.33|1593
1736953210000|2025-01-15 15:00:10|5943.58|5943.08|5943.33|5942.83|5943.83|5943.33|5942.83|5942.33|869
1736953220000|2025-01-15 15:00:20|5943.45|5942.95|5944.33|5943.83|5944.33|5943.83|5942.83|5942.33|938
1736953230000|2025-01-15 15:00:30|5944.08|5943.58|5946.08|5945.58|5946.08|5945.58|5943.58|5943.08|2208
1736953240000|2025-01-15 15:00:40|5945.83|5945.33|5946.08|5945.58|5946.33|5945.83|5945.83|5945.33|1060
1736953250000|2025-01-15 15:00:50|5945.95|5945.45|5945.83|5945.33|5946.08|5945.58|5945.33|5944.83|899
1736953260000|2025-01-15 15:01:00|5945.95|5945.45|5946.33|5945.83|5946.58|5946.08|5945.83|5945.33|1087
1736953270000|2025-01-15 15:01:10|5946.58|5946.08|5946.83|5946.33|5947.08|5946.58|5946.08|5945.58|1372
1736953280000|2025-01-15 15:01:20|5947.08|5946.58|5947.08|5946.58|5947.33|5946.83|5946.83|5946.33|806
1736953290000|2025-01-15 15:01:30|5947.33|5946.83|5945.33|5944.83|5947.33|5946.83|5945.08|5944.58|1306
1736953300000|2025-01-15 15:01:40|5945.58|5945.08|5946.08|5945.58|5946.33|5945.83|5945.58|5945.08|1294
1736953310000|2025-01-15 15:01:50|5945.83|5945.33|5944.83|5944.33|5945.83|5945.33|5944.58|5944.08|1238
1736953320000|2025-01-15 15:02:00|5945.33|5944.83|5945.33|5944.83|5946.08|5945.58|5945.08|5944.58|1801
1736953330000|2025-01-15 15:02:10|5945.58|5945.08|5945.33|5944.83|5946.08|5945.58|5945.33|5944.83|861
1736953340000|2025-01-15 15:02:20|5945.45|5944.95|5946.33|5945.83|5946.58|5946.08|5945.33|5944.83|1227
1736953350000|2025-01-15 15:02:30|5946.08|5945.58|5945.83|5945.33|5946.33|5945.83|5945.83|5945.33|579
1736953360000|2025-01-15 15:02:40|5945.95|5945.45|5946.33|5945.83|5946.33|5945.83|5945.83|5945.33|598
1736953370000|2025-01-15 15:02:50|5946.58|5946.08|5947.58|5947.08|5947.58|5947.08|5946.33|5945.83|1135
1736953380000|2025-01-15 15:03:00|5947.33|5946.83|5947.08|5946.58|5947.33|5946.83|5946.83|5946.33|619
1736953390000|2025-01-15 15:03:10|5946.83|5946.33|5947.08|5946.58|5947.58|5947.08|5946.83|5946.33|591
1736953400000|2025-01-15 15:03:20|5947.33|5946.83|5947.33|5946.83|5947.83|5947.33|5947.08|5946.58|857
1736953410000|2025-01-15 15:03:30|5947.08|5946.58|5947.08|5946.58|5947.08|5946.58|5946.33|5945.83|706
1736953420000|2025-01-15 15:03:40|5947.33|5946.83|5947.83|5947.33|5947.83|5947.33|5947.08|5946.58|495
1736953430000|2025-01-15 15:03:50|5948.08|5947.58|5947.58|5947.08|5948.08|5947.58|5947.08|5946.58|987
1736953440000|2025-01-15 15:04:00|5947.33|5946.83|5947.33|5946.83|5947.58|5947.08|5946.83|5946.33|1012
1736953450000|2025-01-15 15:04:10|5947.08|5946.58|5946.08|5945.58|5947.58|5947.08|5946.08|5945.58|817
1736953460000|2025-01-15 15:04:20|5945.95|5945.45|5945.33|5944.83|5946.08|5945.58|5944.33|5943.83|1464
1736953470000|2025-01-15 15:04:30|5945.08|5944.58|5944.33|5943.83|5945.08|5944.58|5944.33|5943.83|805
1736953480000|2025-01-15 15:04:40|5944.58|5944.08|5944.33|5943.83|5944.83|5944.33|5944.08|5943.58|978
1736953490000|2025-01-15 15:04:50|5944.58|5944.08|5944.95|5944.45|5945.33|5944.83|5944.33|5943.83|775
1736953500000|2025-01-15 15:05:00|5945.08|5944.58|5945.08|5944.58|5945.83|5945.33|5944.58|5944.08|959
1736953510000|2025-01-15 15:05:10|5944.83|5944.33|5945.33|5944.83|5945.83|5945.33|5944.83|5944.33|884
1736953520000|2025-01-15 15:05:20|5945.08|5944.58|5943.83|5943.33|5945.2|5944.7|5943.58|5943.08|1057
1736953530000|2025-01-15 15:05:30|5944.08|5943.58|5943.58|5943.08|5944.33|5943.83|5943.33|5942.83|991
1736953540000|2025-01-15 15:05:40|5943.83|5943.33|5942.58|5942.08|5944.08|5943.58|5942.33|5941.83|1323
1736953550000|2025-01-15 15:05:50|5942.83|5942.33|5942.33|5941.83|5943.33|5942.83|5942.08|5941.58|852
1736953560000|2025-01-15 15:06:00|5942.83|5942.33|5941.33|5940.83|5942.83|5942.33|5941.08|5940.58|1705
1736953570000|2025-01-15 15:06:10|5940.83|5940.33|5941.33|5940.83|5941.58|5941.08|5940.33|5939.83|1516
1736953580000|2025-01-15 15:06:20|5941.08|5940.58|5942.08|5941.58|5942.08|5941.58|5940.83|5940.33|972
1736953590000|2025-01-15 15:06:30|5942.33|5941.83|5942.83|5942.33|5942.83|5942.33|5942.08|5941.58|797
1736953600000|2025-01-15 15:06:40|5943.08|5942.58|5943.58|5943.08|5943.83|5943.33|5943.08|5942.58|717
1736953610000|2025-01-15 15:06:50|5943.33|5942.83|5943.58|5943.08|5943.58|5943.08|5943.08|5942.58|595
1736953620000|2025-01-15 15:07:00|5943.33|5942.83|5943.33|5942.83|5943.58|5943.08|5942.83|5942.33|894
1736953630000|2025-01-15 15:07:10|5943.45|5942.95|5943.83|5943.33|5943.83|5943.33|5942.83|5942.33|835
1736953640000|2025-01-15 15:07:20|5943.58|5943.08|5941.83|5941.33|5943.83|5943.33|5941.83|5941.33|1002
1736953650000|2025-01-15 15:07:30|5942.08|5941.58|5941.83|5941.33|5942.58|5942.08|5941.58|5941.08|709
1736953660000|2025-01-15 15:07:40|5941.58|5941.08|5940.08|5939.58|5941.83|5941.33|5939.58|5939.08|1482
1736953670000|2025-01-15 15:07:50|5939.83|5939.33|5940.58|5940.08|5940.83|5940.33|5939.08|5938.58|1186
1736953680000|2025-01-15 15:08:00|5941.08|5940.58|5942.45|5941.95|5942.58|5942.08|5940.83|5940.33|1278
1736953690000|2025-01-15 15:08:10|5942.33|5941.83|5942.83|5942.33|5943.08|5942.58|5942.33|5941.83|905
1736953700000|2025-01-15 15:08:20|5942.58|5942.08|5943.33|5942.83|5943.33|5942.83|5942.58|5942.08|641
1736953710000|2025-01-15 15:08:30|5943.58|5943.08|5944.58|5944.08|5944.58|5944.08|5943.58|5943.08|1006
1736953720000|2025-01-15 15:08:40|5944.83|5944.33|5946.58|5946.08|5946.58|5946.08|5944.83|5944.33|2362
1736953730000|2025-01-15 15:08:50|5946.83|5946.33|5946.58|5946.08|5946.83|5946.33|5946.33|5945.83|723
1736953740000|2025-01-15 15:09:00|5946.33|5945.83|5946.83|5946.33|5946.83|5946.33|5946.08|5945.58|711
1736953750000|2025-01-15 15:09:10|5946.58|5946.08|5946.58|5946.08|5947.08|5946.58|5946.58|5946.08|957
1736953760000|2025-01-15 15:09:20|5946.33|5945.83|5946.58|5946.08|5947.08|5946.58|5946.33|5945.83|799
1736953770000|2025-01-15 15:09:30|5946.08|5945.58|5945.58|5945.08|5946.33|5945.83|5945.33|5944.83|781
1736953780000|2025-01-15 15:09:40|5945.33|5944.83|5944.33|5943.83|5945.33|5944.83|5944.33|5943.83|821
1736953790000|2025-01-15 15:09:50|5944.58|5944.08|5944.58|5944.08|5945.08|5944.58|5944.58|5944.08|551
1736953800000|2025-01-15 15:10:00|5944.83|5944.33|5945.08|5944.58|5945.33|5944.83|5944.58|5944.08|832
1736953810000|2025-01-15 15:10:10|5944.83|5944.33|5944.58|5944.08|5945.08|5944.58|5943.83|5943.33|1340
1736953820000|2025-01-15 15:10:20|5944.33|5943.83|5945.08|5944.58|5945.08|5944.58|5944.33|5943.83|496
1736953830000|2025-01-15 15:10:30|5944.83|5944.33|5946.08|5945.58|5946.08|5945.58|5944.83|5944.33|552
1736953840000|2025-01-15 15:10:40|5945.83|5945.33|5946.33|5945.83|5946.58|5946.08|5945.83|5945.33|574
1736953850000|2025-01-15 15:10:50|5946.58|5946.08|5945.58|5945.08|5946.58|5946.08|5944.83|5944.33|652
1736953860000|2025-01-15 15:11:00|5945.83|5945.33|5946.33|5945.83|5946.58|5946.08|5945.33|5944.83|605
1736953870000|2025-01-15 15:11:10|5946.58|5946.08|5946.33|5945.83|5946.58|5946.08|5945.83|5945.33|621
1736953880000|2025-01-15 15:11:20|5946.58|5946.08|5946.58|5946.08|5946.83|5946.33|5945.83|5945.33|654
1736953890000|2025-01-15 15:11:30|5946.83|5946.33|5946.58|5946.08|5946.83|5946.33|5945.58|5945.08|521
1736953900000|2025-01-15 15:11:40|5946.7|5946.2|5946.83|5946.33|5946.95|5946.45|5946.58|5946.08|430
1736953910000|2025-01-15 15:11:50|5946.58|5946.08|5946.58|5946.08|5946.83|5946.33|5946.33|5945.83|373
1736953920000|2025-01-15 15:12:00|5946.83|5946.33|5946.33|5945.83|5946.83|5946.33|5945.83|5945.33|537
1736953930000|2025-01-15 15:12:10|5946.58|5946.08|5946.83|5946.33|5946.83|5946.33|5946.58|5946.08|414
1736953940000|2025-01-15 15:12:20|5947.08|5946.58|5947.08|5946.58|5947.33|5946.83|5946.83|5946.33|451
1736953950000|2025-01-15 15:12:30|5946.83|5946.33|5948.58|5948.08|5948.58|5948.08|5946.83|5946.33|1230
1736953960000|2025-01-15 15:12:40|5948.33|5947.83|5948.33|5947.83|5949.33|5948.83|5948.33|5947.83|1359
1736953970000|2025-01-15 15:12:50|5948.08|5947.58|5947.33|5946.83|5948.08|5947.58|5946.83|5946.33|1327
1736953980000|2025-01-15 15:13:00|5947.08|5946.58|5947.33|5946.83|5947.58|5947.08|5946.33|5945.83|743
1736953990000|2025-01-15 15:13:10|5947.08|5946.58|5948.33|5947.83|5948.33|5947.83|5947.08|5946.58|379
1736954000000|2025-01-15 15:13:20|5948.58|5948.08|5948.33|5947.83|5948.83|5948.33|5948.08|5947.58|610
1736954010000|2025-01-15 15:13:30|5948.58|5948.08|5949.08|5948.58|5949.08|5948.58|5948.45|5947.95|443
1736954020000|2025-01-15 15:13:40|5949.33|5948.83|5950.33|5949.83|5950.33|5949.83|5949.08|5948.58|1058
1736954030000|2025-01-15 15:13:50|5949.83|5949.33|5949.33|5948.83|5949.83|5949.33|5949.08|5948.58|924
1736954040000|2025-01-15 15:14:00|5949.58|5949.08|5948.33|5947.83|5949.58|5949.08|5948.08|5947.58|827
1736954050000|2025-01-15 15:14:10|5948.58|5948.08|5947.58|5947.08|5948.58|5948.08|5947.58|5947.08|626
1736954060000|2025-01-15 15:14:20|5947.33|5946.83|5947.58|5947.08|5947.58|5947.08|5946.83|5946.33|839
1736954070000|2025-01-15 15:14:30|5947.83|5947.33|5947.58|5947.08|5947.83|5947.33|5947.33|5946.83|550
1736954080000|2025-01-15 15:14:40|5947.33|5946.83|5946.83|5946.33|5948.08|5947.58|5946.83|5946.33|806
1736954090000|2025-01-15 15:14:50|5946.58|5946.08|5946.58|5946.08|5946.95|5946.45|5946.33|5945.83|720
1736954100000|2025-01-15 15:15:00|5946.83|5946.33|5946.33|5945.83|5946.83|5946.33|5945.58|5945.08|1191
1736954110000|2025-01-15 15:15:10|5946.58|5946.08|5946.58|5946.08|5946.83|5946.33|5945.83|5945.33|529
1736954120000|2025-01-15 15:15:20|5946.33|5945.83|5946.83|5946.33|5947.08|5946.58|5946.08|5945.58|708
1736954130000|2025-01-15 15:15:30|5946.95|5946.45|5946.33|5945.83|5947.08|5946.58|5946.08|5945.58|545
1736954140000|2025-01-15 15:15:40|5946.45|5945.95|5947.58|5947.08|5947.83|5947.33|5946.45|5945.95|631
1736954150000|2025-01-15 15:15:50|5947.7|5947.2|5948.08|5947.58|5948.33|5947.83|5947.58|5947.08|496
1736954160000|2025-01-15 15:16:00|5948.33|5947.83|5948.08|5947.58|5948.33|5947.83|5947.7|5947.2|697
1736954170000|2025-01-15 15:16:10|5947.83|5947.33|5948.58|5948.08|5948.58|5948.08|5947.58|5947.08|665
1736954180000|2025-01-15 15:16:20|5948.7|5948.2|5948.58|5948.08|5948.83|5948.33|5948.58|5948.08|618
1736954190000|2025-01-15 15:16:30|5948.7|5948.2|5949.33|5948.83|5949.58|5949.08|5948.7|5948.2|719
1736954200000|2025-01-15 15:16:40|5949.45|5948.95|5949.33|5948.83|5949.58|5949.08|5949.33|5948.83|306
1736954210000|2025-01-15 15:16:50|5949.45|5948.95|5949.08|5948.58|5949.58|5949.08|5948.7|5948.2|579
1736954220000|2025-01-15 15:17:00|5949.33|5948.83|5949.58|5949.08|5949.58|5949.08|5949.2|5948.7|711
1736954230000|2025-01-15 15:17:10|5949.45|5948.95|5951.58|5951.08|5951.83|5951.33|5949.33|5948.83|1979
1736954240000|2025-01-15 15:17:20|5951.83|5951.33|5952.08|5951.58|5952.58|5952.08|5951.83|5951.33|1341
1736954250000|2025-01-15 15:17:30|5951.83|5951.33|5951.58|5951.08|5952.33|5951.83|5951.08|5950.58|1176
1736954260000|2025-01-15 15:17:40|5952.08|5951.58|5952.58|5952.08|5952.58|5952.08|5951.83|5951.33|566
1736954270000|2025-01-15 15:17:50|5952.45|5951.95|5951.58|5951.08|5952.45|5951.95|5951.33|5950.83|410
1736954280000|2025-01-15 15:18:00|5952.08|5951.58|5952.83|5952.33|5952.83|5952.33|5952.08|5951.58|1103
1736954290000|2025-01-15 15:18:10|5952.95|5952.45|5953.33|5952.83|5953.33|5952.83|5952.83|5952.33|815
1736954300000|2025-01-15 15:18:20|5953.08|5952.58|5952.33|5951.83|5953.33|5952.83|5952.08|5951.58|730
1736954310000|2025-01-15 15:18:30|5952.58|5952.08|5952.58|5952.08|5952.83|5952.33|5952.08|5951.58|575
1736954320000|2025-01-15 15:18:40|5952.7|5952.2|5952.58|5952.08|5953.33|5952.83|5952.33|5951.83|769
1736954330000|2025-01-15 15:18:50|5952.83|5952.33|5952.7|5952.2|5952.83|5952.33|5952.08|5951.58|533
1736954340000|2025-01-15 15:19:00|5952.83|5952.33|5952.58|5952.08|5952.83|5952.33|5952.33|5951.83|919
1736954350000|2025-01-15 15:19:10|5952.83|5952.33|5952.83|5952.33|5953.08|5952.58|5952.33|5951.83|506
1736954360000|2025-01-15 15:19:20|5953.08|5952.58|5953.58|5953.08|5953.58|5953.08|5953.08|5952.58|500
1736954370000|2025-01-15 15:19:30|5953.33|5952.83|5952.58|5952.08|5953.33|5952.83|5952.58|5952.08|719
1736954380000|2025-01-15 15:19:40|5952.33|5951.83|5952.33|5951.83|5952.58|5952.08|5952.08|5951.58|475
1736954390000|2025-01-15 15:19:50|5952.58|5952.08|5952.58|5952.08|5952.83|5952.33|5952.33|5951.83|527
1736954400000|2025-01-15 15:20:00|5952.83|5952.33|5951.58|5951.08|5952.83|5952.33|5951.08|5950.58|1300
1736954410000|2025-01-15 15:20:10|5951.33|5950.83|5950.58|5950.08|5951.58|5951.08|5950.33|5949.83|1071
1736954420000|2025-01-15 15:20:20|5950.33|5949.83|5949.58|5949.08|5950.58|5950.08|5949.33|5948.83|1012
1736954430000|2025-01-15 15:20:30|5949.83|5949.33|5948.08|5947.58|5949.83|5949.33|5947.58|5947.08|1810
1736954440000|2025-01-15 15:20:40|5947.58|5947.08|5948.58|5948.08|5949.08|5948.58|5947.58|5947.08|858
1736954450000|2025-01-15 15:20:50|5948.45|5947.95|5948.83|5948.33|5948.95|5948.45|5948.08|5947.58|973
1736954460000|2025-01-15 15:21:00|5948.58|5948.08|5948.33|5947.83|5948.83|5948.33|5947.58|5947.08|1028
1736954470000|2025-01-15 15:21:10|5948.58|5948.08|5948.58|5948.08|5949.08|5948.58|5948.33|5947.83|647
1736954480000|2025-01-15 15:21:20|5948.83|5948.33|5949.58|5949.08|5949.58|5949.08|5948.45|5947.95|517
1736954490000|2025-01-15 15:21:30|5949.83|5949.33|5949.83|5949.33|5949.83|5949.33|5949.08|5948.58|683
1736954500000|2025-01-15 15:21:40|5949.58|5949.08|5949.58|5949.08|5950.08|5949.58|5949.58|5949.08|399
1736954510000|2025-01-15 15:21:50|5949.83|5949.33|5950.58|5950.08|5950.58|5950.08|5949.83|5949.33|439
1736954520000|2025-01-15 15:22:00|5950.83|5950.33|5950.33|5949.83|5950.83|5950.33|5949.58|5949.08|831
1736954530000|2025-01-15 15:22:10|5950.08|5949.58|5949.83|5949.33|5950.33|5949.83|5949.7|5949.2|468
1736954540000|2025-01-15 15:22:20|5949.58|5949.08|5950.08|5949.58|5950.08|5949.58|5948.83|5948.33|697
1736954550000|2025-01-15 15:22:30|5949.83|5949.33|5950.58|5950.08|5950.58|5950.08|5949.58|5949.08|598
1736954560000|2025-01-15 15:22:40|5951.08|5950.58|5949.33|5948.83|5951.08|5950.58|5949.33|5948.83|1352
1736954570000|2025-01-15 15:22:50|5949.08|5948.58|5949.08|5948.58|5949.33|5948.83|5948.83|5948.33|390
1736954580000|2025-01-15 15:23:00|5949.33|5948.83|5948.33|5947.83|5949.58|5949.08|5947.83|5947.33|1083
1736954590000|2025-01-15 15:23:10|5948.83|5948.33|5948.83|5948.33|5949.58|5949.08|5948.58|5948.08|721
1736954600000|2025-01-15 15:23:20|5949.08|5948.58|5948.83|5948.33|5949.33|5948.83|5948.83|5948.33|412
1736954610000|2025-01-15 15:23:30|5948.58|5948.08|5948.33|5947.83|5948.83|5948.33|5948.2|5947.7|642
1736954620000|2025-01-15 15:23:40|5948.08|5947.58|5949.08|5948.58|5949.08|5948.58|5948.08|5947.58|500
1736954630000|2025-01-15 15:23:50|5948.83|5948.33|5949.08|5948.58|5949.08|5948.58|5948.83|5948.33|345
1736954640000|2025-01-15 15:24:00|5949.33|5948.83|5948.33|5947.83|5949.58|5949.08|5948.33|5947.83|1081
1736954650000|2025-01-15 15:24:10|5948.08|5947.58|5948.83|5948.33|5949.08|5948.58|5947.83|5947.33|797
1736954660000|2025-01-15 15:24:20|5948.58|5948.08|5949.33|5948.83|5949.58|5949.08|5948.58|5948.08|640
1736954670000|2025-01-15 15:24:30|5949.2|5948.7|5949.33|5948.83|5949.58|5949.08|5949.08|5948.58|411
1736954680000|2025-01-15 15:24:40|5949.58|5949.08|5949.83|5949.33|5949.83|5949.33|5949.33|5948.83|475
1736954690000|2025-01-15 15:24:50|5949.58|5949.08|5949.08|5948.58|5949.58|5949.08|5949.08|5948.58|583
1736954700000|2025-01-15 15:25:00|5949.33|5948.83|5948.45|5947.95|5949.33|5948.83|5948.33|5947.83|807
1736954710000|2025-01-15 15:25:10|5948.33|5947.83|5946.7|5946.2|5948.33|5947.83|5946.58|5946.08|1090
1736954720000|2025-01-15 15:25:20|5946.58|5946.08|5946.83|5946.33|5947.45|5946.95|5946.58|5946.08|578
1736954730000|2025-01-15 15:25:30|5946.95|5946.45|5944.83|5944.33|5947.33|5946.83|5944.83|5944.33|1152
1736954740000|2025-01-15 15:25:40|5945.08|5944.58|5946.83|5946.33|5946.83|5946.33|5945.08|5944.58|730
1736954750000|2025-01-15 15:25:50|5946.7|5946.2|5946.08|5945.58|5946.7|5946.2|5946.08|5945.58|647
1736954760000|2025-01-15 15:26:00|5945.95|5945.45|5946.83|5946.33|5947.08|5946.58|5945.58|5945.08|956
1736954770000|2025-01-15 15:26:10|5947.08|5946.58|5947.08|5946.58|5947.33|5946.83|5946.83|5946.33|444
1736954780000|2025-01-15 15:26:20|5947.83|5947.33|5947.58|5947.08|5948.08|5947.58|5947.33|5946.83|615
1736954790000|2025-01-15 15:26:30|5947.83|5947.33|5947.58|5947.08|5948.08|5947.58|5947.33|5946.83|405
1736954800000|2025-01-15 15:26:40|5947.7|5947.2|5947.33|5946.83|5947.7|5947.2|5947.33|5946.83|424
1736954810000|2025-01-15 15:26:50|5946.83|5946.33|5947.08|5946.58|5947.08|5946.58|5946.83|5946.33|375
1736954820000|2025-01-15 15:27:00|5947.33|5946.83|5946.58|5946.08|5947.33|5946.83|5946.2|5945.7|656
1736954830000|2025-01-15 15:27:10|5946.45|5945.95|5947.08|5946.58|5947.33|5946.83|5946.08|5945.58|690
1736954840000|2025-01-15 15:27:20|5946.95|5946.45|5946.83|5946.33|5947.58|5947.08|5946.58|5946.08|374
1736954850000|2025-01-15 15:27:30|5947.08|5946.58|5946.58|5946.08|5947.33|5946.83|5946.33|5945.83|448
1736954860000|2025-01-15 15:27:40|5946.83|5946.33|5947.33|5946.83|5947.33|5946.83|5946.33|5945.83|1127
1736954870000|2025-01-15 15:27:50|5947.58|5947.08|5947.58|5947.08|5947.83|5947.33|5947.33|5946.83|435
1736954880000|2025-01-15 15:28:00|5947.45|5946.95|5946.08|5945.58|5947.58|5947.08|5946.08|5945.58|651
1736954890000|2025-01-15 15:28:10|5945.83|5945.33|5946.33|5945.83|5946.83|5946.33|5945.83|5945.33|628
1736954900000|2025-01-15 15:28:20|5946.58|5946.08|5946.83|5946.33|5947.08|5946.58|5946.2|5945.7|426
1736954910000|2025-01-15 15:28:30|5947.08|5946.58|5947.08|5946.58|5947.58|5947.08|5946.83|5946.33|504
1736954920000|2025-01-15 15:28:40|5946.95|5946.45|5948.33|5947.83|5948.33|5947.83|5946.58|5946.08|681
1736954930000|2025-01-15 15:28:50|5948.2|5947.7|5948.33|5947.83|5948.58|5948.08|5948.08|5947.58|735
1736954940000|2025-01-15 15:29:00|5948.58|5948.08|5947.83|5947.33|5948.83|5948.33|5947.83|5947.33|708
1736954950000|2025-01-15 15:29:10|5947.58|5947.08|5947.83|5947.33|5947.83|5947.33|5947.08|5946.58|652
1736954960000|2025-01-15 15:29:20|5947.7|5947.2|5948.58|5948.08|5948.58|5948.08|5947.58|5947.08|376
1736954970000|2025-01-15 15:29:30|5948.83|5948.33|5948.33|5947.83|5948.83|5948.33|5947.83|5947.33|570
1736954980000|2025-01-15 15:29:40|5948.58|5948.08|5947.58|5947.08|5948.58|5948.08|5947.58|5947.08|467
1736954990000|2025-01-15 15:29:50|5947.45|5946.95|5947.33|5946.83|5947.45|5946.95|5946.83|5946.33|603
1736955000000|2025-01-15 15:30:00|5947.58|5947.08|5948.08|5947.58|5948.08|5947.58|5947.2|5946.7|752
1736955010000|2025-01-15 15:30:10|5948.58|5948.08|5949.33|5948.83|5949.33|5948.83|5948.58|5948.08|466
1736955020000|2025-01-15 15:30:20|5949.2|5948.7|5949.2|5948.7|5949.33|5948.83|5948.83|5948.33|318
1736955030000|2025-01-15 15:30:30|5949.33|5948.83|5949.33|5948.83|5949.33|5948.83|5949.08|5948.58|254
1736955040000|2025-01-15 15:30:40|5948.58|5948.08|5947.58|5947.08|5948.83|5948.33|5947.58|5947.08|597
1736955050000|2025-01-15 15:30:50|5947.83|5947.33|5948.58|5948.08|5948.58|5948.08|5947.83|5947.33|475
1736955060000|2025-01-15 15:31:00|5948.33|5947.83|5948.08|5947.58|5948.58|5948.08|5948.08|5947.58|696
1736955070000|2025-01-15 15:31:10|5948.33|5947.83|5947.08|5946.58|5948.33|5947.83|5946.83|5946.33|581
1736955080000|2025-01-15 15:31:20|5947.33|5946.83|5947.33|5946.83|5947.7|5947.2|5947.33|5946.83|499
1736955090000|2025-01-15 15:31:30|5947.58|5947.08|5947.2|5946.7|5947.58|5947.08|5946.58|5946.08|393
1736955100000|2025-01-15 15:31:40|5947.33|5946.83|5946.08|5945.58|5947.33|5946.83|5946.08|5945.58|527
1736955110000|2025-01-15 15:31:50|5946.33|5945.83|5946.08|5945.58|5946.58|5946.08|5945.58|5945.08|603
1736955120000|2025-01-15 15:32:00|5946.33|5945.83|5944.58|5944.08|5946.33|5945.83|5944.58|5944.08|1280
1736955130000|2025-01-15 15:32:10|5944.33|5943.83|5944.33|5943.83|5944.83|5944.33|5943.83|5943.33|1215
1736955140000|2025-01-15 15:32:20|5944.58|5944.08|5945.33|5944.83|5945.58|5945.08|5944.33|5943.83|547
1736955150000|2025-01-15 15:32:30|5945.58|5945.08|5946.33|5945.83|5946.45|5945.95|5945.58|5945.08|703
1736955160000|2025-01-15 15:32:40|5946.2|5945.7|5947.08|5946.58|5947.58|5947.08|5946.08|5945.58|728
1736955170000|2025-01-15 15:32:50|5946.95|5946.45|5947.08|5946.58|5947.33|5946.83|5946.83|5946.33|471
1736955180000|2025-01-15 15:33:00|5946.83|5946.33|5945.58|5945.08|5947.08|5946.58|5945.33|5944.83|1055
1736955190000|2025-01-15 15:33:10|5945.33|5944.83|5945.83|5945.33|5945.83|5945.33|5945.33|5944.83|508
1736955200000|2025-01-15 15:33:20|5945.58|5945.08|5945.83|5945.33|5945.83|5945.33|5945.33|5944.83|400
1736955210000|2025-01-15 15:33:30|5945.58|5945.08|5944.33|5943.83|5945.58|5945.08|5944.33|5943.83|523
1736955220000|2025-01-15 15:33:40|5944.45|5943.95|5941.83|5941.33|5944.83|5944.33|5941.58|5941.08|1857
1736955230000|2025-01-15 15:33:50|5941.58|5941.08|5942.08|5941.58|5942.33|5941.83|5941.58|5941.08|765
1736955240000|2025-01-15 15:34:00|5942.33|5941.83|5943.2|5942.7|5943.33|5942.83|5941.83|5941.33|1003
1736955250000|2025-01-15 15:34:10|5943.08|5942.58|5944.08|5943.58|5944.08|5943.58|5943.08|5942.58|746
1736955260000|2025-01-15 15:34:20|5944.33|5943.83|5944.83|5944.33|5944.83|5944.33|5944.08|5943.58|540
1736955270000|2025-01-15 15:34:30|5944.58|5944.08|5945.33|5944.83|5945.33|5944.83|5944.58|5944.08|686
1736955280000|2025-01-15 15:34:40|5945.58|5945.08|5945.83|5945.33|5946.33|5945.83|5945.58|5945.08|572
1736955290000|2025-01-15 15:34:50|5945.58|5945.08|5945.83|5945.33|5945.83|5945.33|5945.08|5944.58|751
1736955300000|2025-01-15 15:35:00|5945.58|5945.08|5945.08|5944.58|5945.58|5945.08|5944.08|5943.58|1143
1736955310000|2025-01-15 15:35:10|5945.33|5944.83|5943.58|5943.08|5946.33|5945.83|5943.58|5943.08|1097
1736955320000|2025-01-15 15:35:20|5943.83|5943.33|5944.58|5944.08|5944.58|5944.08|5943.83|5943.33|429
1736955330000|2025-01-15 15:35:30|5944.83|5944.33|5943.83|5943.33|5945.58|5945.08|5943.45|5942.95|1123
1736955340000|2025-01-15 15:35:40|5944.08|5943.58|5943.58|5943.08|5944.33|5943.83|5943.58|5943.08|521
1736955350000|2025-01-15 15:35:50|5943.45|5942.95|5940.83|5940.33|5943.58|5943.08|5940.58|5940.08|1422
1736955360000|2025-01-15 15:36:00|5940.58|5940.08|5938.33|5937.83|5940.83|5940.33|5938.33|5937.83|2062
1736955370000|2025-01-15 15:36:10|5938.83|5938.33|5938.08|5937.58|5939.33|5938.83|5937.58|5937.08|1310
1736955380000|2025-01-15 15:36:20|5938.33|5937.83|5937.33|5936.83|5938.33|5937.83|5937.33|5936.83|956
1736955390000|2025-01-15 15:36:30|5937.08|5936.58|5938.58|5938.08|5938.58|5938.08|5936.83|5936.33|998
1736955400000|2025-01-15 15:36:40|5938.83|5938.33|5938.58|5938.08|5939.33|5938.83|5938.2|5937.7|636
1736955410000|2025-01-15 15:36:50|5938.83|5938.33|5938.08|5937.58|5939.08|5938.58|5938.08|5937.58|828
1736955420000|2025-01-15 15:37:00|5937.95|5937.45|5937.83|5937.33|5938.58|5938.08|5937.33|5936.83|1000
1736955430000|2025-01-15 15:37:10|5937.58|5937.08|5938.83|5938.33|5939.33|5938.83|5937.33|5936.83|691
1736955440000|2025-01-15 15:37:20|5939.08|5938.58|5939.33|5938.83|5939.58|5939.08|5938.33|5937.83|617
1736955450000|2025-01-15 15:37:30|5939.08|5938.58|5939.58|5939.08|5940.08|5939.58|5939.08|5938.58|658
1736955460000|2025-01-15 15:37:40|5939.83|5939.33|5940.33|5939.83|5941.08|5940.58|5939.83|5939.33|546
1736955470000|2025-01-15 15:37:50|5940.58|5940.08|5940.08|5939.58|5940.58|5940.08|5939.58|5939.08|760
1736955480000|2025-01-15 15:38:00|5939.83|5939.33|5940.08|5939.58|5940.33|5939.83|5939.83|5939.33|656
1736955490000|2025-01-15 15:38:10|5940.58|5940.08|5942.33|5941.83|5942.33|5941.83|5940.58|5940.08|742
1736955500000|2025-01-15 15:38:20|5942.58|5942.08|5944.08|5943.58|5944.08|5943.58|5942.33|5941.83|993
1736955510000|2025-01-15 15:38:30|5944.33|5943.83|5944.83|5944.33|5944.83|5944.33|5944.08|5943.58|630
1736955520000|2025-01-15 15:38:40|5944.58|5944.08|5944.58|5944.08|5944.83|5944.33|5944.58|5944.08|721
1736955530000|2025-01-15 15:38:50|5944.83|5944.33|5944.58|5944.08|5944.83|5944.33|5944.2|5943.7|641
1736955540000|2025-01-15 15:39:00|5944.83|5944.33|5943.58|5943.08|5945.08|5944.58|5943.58|5943.08|744
1736955550000|2025-01-15 15:39:10|5943.33|5942.83|5943.33|5942.83|5943.58|5943.08|5942.58|5942.08|671
1736955560000|2025-01-15 15:39:20|5943.08|5942.58|5942.33|5941.83|5943.33|5942.83|5942.08|5941.58|504
1736955570000|2025-01-15 15:39:30|5942.58|5942.08|5941.83|5941.33|5942.83|5942.33|5941.58|5941.08|487
1736955580000|2025-01-15 15:39:40|5942.08|5941.58|5941.08|5940.58|5942.08|5941.58|5940.58|5940.08|640
1736955590000|2025-01-15 15:39:50|5941.33|5940.83|5941.2|5940.7|5941.58|5941.08|5941.2|5940.7|333
1736955600000|2025-01-15 15:40:00|5941.08|5940.58|5940.33|5939.83|5941.08|5940.58|5939.58|5939.08|961
1736955610000|2025-01-15 15:40:10|5940.08|5939.58|5939.08|5938.58|5940.08|5939.58|5938.58|5938.08|740
1736955620000|2025-01-15 15:40:20|5939.33|5938.83|5941.08|5940.58|5941.08|5940.58|5939.33|5938.83|489
1736955630000|2025-01-15 15:40:30|5941.33|5940.83|5940.33|5939.83|5941.33|5940.83|5940.08|5939.58|431
1736955640000|2025-01-15 15:40:40|5940.58|5940.08|5940.83|5940.33|5941.08|5940.58|5940.33|5939.83|355
1736955650000|2025-01-15 15:40:50|5941.08|5940.58|5940.58|5940.08|5941.33|5940.83|5940.33|5939.83|411
1736955660000|2025-01-15 15:41:00|5940.33|5939.83|5941.08|5940.58|5941.08|5940.58|5940.08|5939.58|485
1736955670000|2025-01-15 15:41:10|5941.2|5940.7|5940.58|5940.08|5941.45|5940.95|5939.58|5939.08|724
1736955680000|2025-01-15 15:41:20|5940.33|5939.83|5939.95|5939.45|5940.58|5940.08|5939.83|5939.33|467
1736955690000|2025-01-15 15:41:30|5939.83|5939.33|5942.33|5941.83|5942.33|5941.83|5939.83|5939.33|930
1736955700000|2025-01-15 15:41:40|5942.58|5942.08|5943.33|5942.83|5943.58|5943.08|5942.58|5942.08|579
1736955710000|2025-01-15 15:41:50|5943.45|5942.95|5943.58|5943.08|5943.58|5943.08|5943.08|5942.58|463
1736955720000|2025-01-15 15:42:00|5943.83|5943.33|5945.45|5944.95|5945.45|5944.95|5943.83|5943.33|1260
1736955730000|2025-01-15 15:42:10|5945.33|5944.83|5945.33|5944.83|5945.45|5944.95|5944.83|5944.33|654
1736955740000|2025-01-15 15:42:20|5945.08|5944.58|5944.33|5943.83|5945.33|5944.83|5944.33|5943.83|653
1736955750000|2025-01-15 15:42:30|5944.58|5944.08|5945.08|5944.58|5945.08|5944.58|5944.08|5943.58|313
1736955760000|2025-01-15 15:42:40|5944.95|5944.45|5944.33|5943.83|5944.95|5944.45|5944.08|5943.58|398
1736955770000|2025-01-15 15:42:50|5944.08|5943.58|5943.58|5943.08|5944.33|5943.83|5943.33|5942.83|568
1736955780000|2025-01-15 15:43:00|5943.7|5943.2|5942.58|5942.08|5943.83|5943.33|5942.58|5942.08|633
1736955790000|2025-01-15 15:43:10|5942.33|5941.83|5943.33|5942.83|5943.33|5942.83|5941.83|5941.33|360
1736955800000|2025-01-15 15:43:20|5943.08|5942.58|5943.45|5942.95|5943.83|5943.33|5943.08|5942.58|384
1736955810000|2025-01-15 15:43:30|5943.83|5943.33|5942.83|5942.33|5943.83|5943.33|5942.33|5941.83|330
1736955820000|2025-01-15 15:43:40|5943.08|5942.58|5942.45|5941.95|5943.2|5942.7|5942.33|5941.83|257
1736955830000|2025-01-15 15:43:50|5942.58|5942.08|5942.58|5942.08|5943.08|5942.58|5942.33|5941.83|346
1736955840000|2025-01-15 15:44:00|5942.33|5941.83|5940.58|5940.08|5942.33|5941.83|5940.58|5940.08|782
1736955850000|2025-01-15 15:44:10|5940.83|5940.33|5941.08|5940.58|5941.58|5941.08|5940.83|5940.33|405
1736955860000|2025-01-15 15:44:20|5940.83|5940.33|5940.7|5940.2|5941.08|5940.58|5940.58|5940.08|470
1736955870000|2025-01-15 15:44:30|5940.83|5940.33|5940.83|5940.33|5941.08|5940.58|5940.33|5939.83|460
1736955880000|2025-01-15 15:44:40|5940.58|5940.08|5940.83|5940.33|5941.08|5940.58|5940.08|5939.58|445
1736955890000|2025-01-15 15:44:50|5940.58|5940.08|5940.83|5940.33|5941.08|5940.58|5940.33|5939.83|489
1736955900000|2025-01-15 15:45:00|5941.08|5940.58|5940.33|5939.83|5941.08|5940.58|5939.83|5939.33|705
1736955910000|2025-01-15 15:45:10|5939.58|5939.08|5941.08|5940.58|5941.33|5940.83|5939.33|5938.83|850
1736955920000|2025-01-15 15:45:20|5940.83|5940.33|5941.58|5941.08|5941.83|5941.33|5940.58|5940.08|430
1736955930000|2025-01-15 15:45:30|5941.83|5941.33|5941.08|5940.58|5941.83|5941.33|5940.83|5940.33|440
1736955940000|2025-01-15 15:45:40|5941.33|5940.83|5941.33|5940.83|5942.33|5941.83|5941.08|5940.58|377
1736955950000|2025-01-15 15:45:50|5941.58|5941.08|5941.83|5941.33|5942.33|5941.83|5941.58|5941.08|368
1736955960000|2025-01-15 15:46:00|5941.58|5941.08|5942.58|5942.08|5942.7|5942.2|5941.08|5940.58|625
1736955970000|2025-01-15 15:46:10|5942.7|5942.2|5943.08|5942.58|5943.08|5942.58|5942.58|5942.08|597
1736955980000|2025-01-15 15:46:20|5942.83|5942.33|5940.83|5940.33|5943.33|5942.83|5940.83|5940.33|689
1736955990000|2025-01-15 15:46:30|5941.08|5940.58|5941.08|5940.58|5941.08|5940.58|5940.33|5939.83|526
1736956000000|2025-01-15 15:46:40|5941.33|5940.83|5942.33|5941.83|5942.33|5941.83|5941.08|5940.58|389
1736956010000|2025-01-15 15:46:50|5942.58|5942.08|5941.2|5940.7|5942.83|5942.33|5940.83|5940.33|358
1736956020000|2025-01-15 15:47:00|5941.33|5940.83|5940.33|5939.83|5941.33|5940.83|5939.83|5939.33|563
1736956030000|2025-01-15 15:47:10|5940.58|5940.08|5940.08|5939.58|5941.58|5941.08|5939.95|5939.45|636
1736956040000|2025-01-15 15:47:20|5939.83|5939.33|5939.83|5939.33|5940.08|5939.58|5939.33|5938.83|432
1736956050000|2025-01-15 15:47:30|5939.58|5939.08|5939.33|5938.83|5940.08|5939.58|5938.58|5938.08|652
1736956060000|2025-01-15 15:47:40|5939.58|5939.08|5938.83|5938.33|5939.58|5939.08|5938.33|5937.83|549
1736956070000|2025-01-15 15:47:50|5938.58|5938.08|5938.83|5938.33|5939.08|5938.58|5938.2|5937.7|573
1736956080000|2025-01-15 15:48:00|5939.33|5938.83|5939.08|5938.58|5939.58|5939.08|5938.83|5938.33|648
1736956090000|2025-01-15 15:48:10|5939.2|5938.7|5939.33|5938.83|5939.83|5939.33|5938.83|5938.33|462
1736956100000|2025-01-15 15:48:20|5939.58|5939.08|5939.33|5938.83|5940.08|5939.58|5938.83|5938.33|677
1736956110000|2025-01-15 15:48:30|5939.08|5938.58|5939.33|5938.83|5939.58|5939.08|5938.58|5938.08|547
1736956120000|2025-01-15 15:48:40|5939.08|5938.58|5939.58|5939.08|5939.58|5939.08|5938.08|5937.58|454
1736956130000|2025-01-15 15:48:50|5939.45|5938.95|5938.95|5938.45|5939.58|5939.08|5938.83|5938.33|449
1736956140000|2025-01-15 15:49:00|5938.83|5938.33|5936.83|5936.33|5938.83|5938.33|5936.58|5936.08|915
1736956150000|2025-01-15 15:49:10|5936.58|5936.08|5936.58|5936.08|5937.08|5936.58|5936.33|5935.83|714
1736956160000|2025-01-15 15:49:20|5936.33|5935.83|5935.83|5935.33|5937.33|5936.83|5935.58|5935.08|1193
1736956170000|2025-01-15 15:49:30|5935.58|5935.08|5935.83|5935.33|5936.33|5935.83|5935.58|5935.08|688
1736956180000|2025-01-15 15:49:40|5936.08|5935.58|5938.33|5937.83|5938.33|5937.83|5935.83|5935.33|769
1736956190000|2025-01-15 15:49:50|5938.58|5938.08|5937.33|5936.83|5938.58|5938.08|5936.83|5936.33|501
1736956200000|2025-01-15 15:50:00|5937.08|5936.58|5935.08|5934.58|5937.33|5936.83|5935.08|5934.58|1129
1736956210000|2025-01-15 15:50:10|5935.33|5934.83|5935.58|5935.08|5935.58|5935.08|5934.83|5934.33|888
1736956220000|2025-01-15 15:50:20|5935.83|5935.33|5936.08|5935.58|5936.08|5935.58|5935.33|5934.83|483
1736956230000|2025-01-15 15:50:30|5935.83|5935.33|5937.33|5936.83|5937.33|5936.83|5935.33|5934.83|878
1736956240000|2025-01-15 15:50:40|5937.58|5937.08|5937.58|5937.08|5937.58|5937.08|5937.08|5936.58|458
1736956250000|2025-01-15 15:50:50|5937.33|5936.83|5937.83|5937.33|5937.83|5937.33|5936.83|5936.33|451
1736956260000|2025-01-15 15:51:00|5937.58|5937.08|5937.83|5937.33|5937.83|5937.33|5937.08|5936.58|501
1736956270000|2025-01-15 15:51:10|5937.7|5937.2|5937.33|5936.83|5937.83|5937.33|5937.08|5936.58|484
1736956280000|2025-01-15 15:51:20|5936.83|5936.33|5935.08|5934.58|5937.08|5936.58|5934.83|5934.33|996
1736956290000|2025-01-15 15:51:30|5935.33|5934.83|5934.83|5934.33|5936.08|5935.58|5934.83|5934.33|687
1736956300000|2025-01-15 15:51:40|5935.08|5934.58|5935.08|5934.58|5935.83|5935.33|5934.58|5934.08|581
1736956310000|2025-01-15 15:51:50|5935.33|5934.83|5936.2|5935.7|5936.33|5935.83|5935.33|5934.83|540
1736956320000|2025-01-15 15:52:00|5936.33|5935.83|5936.83|5936.33|5936.83|5936.33|5935.58|5935.08|547
1736956330000|2025-01-15 15:52:10|5937.08|5936.58|5936.7|5936.2|5937.33|5936.83|5936.08|5935.58|678
1736956340000|2025-01-15 15:52:20|5936.83|5936.33|5937.08|5936.58|5937.58|5937.08|5936.33|5935.83|453
1736956350000|2025-01-15 15:52:30|5936.83|5936.33|5937.83|5937.33|5938.2|5937.7|5936.83|5936.33|461
1736956360000|2025-01-15 15:52:40|5937.58|5937.08|5940.33|5939.83|5940.33|5939.83|5937.08|5936.58|722
1736956370000|2025-01-15 15:52:50|5940.08|5939.58|5942.08|5941.58|5942.08|5941.58|5940.08|5939.58|1396
1736956380000|2025-01-15 15:53:00|5941.83|5941.33|5942.33|5941.83|5942.58|5942.08|5941.83|5941.33|725
1736956390000|2025-01-15 15:53:10|5942.08|5941.58|5940.33|5939.83|5942.33|5941.83|5940.33|5939.83|735
1736956400000|2025-01-15 15:53:20|5940.58|5940.08|5940.33|5939.83|5940.83|5940.33|5940.08|5939.58|372
1736956410000|2025-01-15 15:53:30|5940.45|5939.95|5940.33|5939.83|5940.83|5940.33|5939.58|5939.08|463
1736956420000|2025-01-15 15:53:40|5940.58|5940.08|5941.08|5940.58|5941.08|5940.58|5940.33|5939.83|382
1736956430000|2025-01-15 15:53:50|5940.83|5940.33|5941.33|5940.83|5941.58|5941.08|5940.83|5940.33|442
1736956440000|2025-01-15 15:54:00|5941.58|5941.08|5941.33|5940.83|5942.08|5941.58|5941.33|5940.83|525
1736956450000|2025-01-15 15:54:10|5941.58|5941.08|5942.33|5941.83|5942.33|5941.83|5941.33|5940.83|318
1736956460000|2025-01-15 15:54:20|5942.58|5942.08|5942.08|5941.58|5942.58|5942.08|5941.58|5941.08|676
1736956470000|2025-01-15 15:54:30|5941.95|5941.45|5940.33|5939.83|5942.08|5941.58|5940.08|5939.58|780
1736956480000|2025-01-15 15:54:40|5940.08|5939.58|5940.83|5940.33|5940.83|5940.33|5939.58|5939.08|565
1736956490000|2025-01-15 15:54:50|5940.7|5940.2|5941.08|5940.58|5941.33|5940.83|5940.58|5940.08|315
1736956500000|2025-01-15 15:55:00|5940.83|5940.33|5941.83|5941.33|5941.83|5941.33|5940.33|5939.83|569
1736956510000|2025-01-15 15:55:10|5941.58|5941.08|5942.08|5941.58|5942.33|5941.83|5941.58|5941.08|340
1736956520000|2025-01-15 15:55:20|5942.33|5941.83|5942.33|5941.83|5942.33|5941.83|5941.83|5941.33|290
1736956530000|2025-01-15 15:55:30|5942.08|5941.58|5942.83|5942.33|5942.83|5942.33|5942.08|5941.58|463
1736956540000|2025-01-15 15:55:40|5943.08|5942.58|5943.33|5942.83|5943.58|5943.08|5942.83|5942.33|688
1736956550000|2025-01-15 15:55:50|5943.45|5942.95|5942.33|5941.83|5943.45|5942.95|5941.83|5941.33|540
1736956560000|2025-01-15 15:56:00|5942.08|5941.58|5942.08|5941.58|5942.83|5942.33|5942.08|5941.58|501
1736956570000|2025-01-15 15:56:10|5942.33|5941.83|5941.08|5940.58|5942.33|5941.83|5940.58|5940.08|688
1736956580000|2025-01-15 15:56:20|5940.95|5940.45|5940.33|5939.83|5941.58|5941.08|5940.33|5939.83|501
1736956590000|2025-01-15 15:56:30|5940.08|5939.58|5939.83|5939.33|5940.58|5940.08|5939.33|5938.83|729
1736956600000|2025-01-15 15:56:40|5940.08|5939.58|5940.33|5939.83|5940.58|5940.08|5940.08|5939.58|404
1736956610000|2025-01-15 15:56:50|5940.45|5939.95|5940.33|5939.83|5941.08|5940.58|5939.83|5939.33|711
1736956620000|2025-01-15 15:57:00|5940.45|5939.95|5939.58|5939.08|5940.7|5940.2|5939.58|5939.08|801
1736956630000|2025-01-15 15:57:10|5939.33|5938.83|5940.33|5939.83|5940.83|5940.33|5939.33|5938.83|499
1736956640000|2025-01-15 15:57:20|5940.2|5939.7|5940.33|5939.83|5940.58|5940.08|5940.08|5939.58|499
1736956650000|2025-01-15 15:57:30|5940.58|5940.08|5940.58|5940.08|5940.83|5940.33|5940.33|5939.83|438
1736956660000|2025-01-15 15:57:40|5940.83|5940.33|5941.08|5940.58|5941.33|5940.83|5940.45|5939.95|433
1736956670000|2025-01-15 15:57:50|5941.2|5940.7|5940.83|5940.33|5941.58|5941.08|5940.83|5940.33|415
1736956680000|2025-01-15 15:58:00|5941.08|5940.58|5939.83|5939.33|5941.08|5940.58|5939.58|5939.08|558
1736956690000|2025-01-15 15:58:10|5939.58|5939.08|5938.08|5937.58|5939.58|5939.08|5937.83|5937.33|704
1736956700000|2025-01-15 15:58:20|5938.33|5937.83|5937.08|5936.58|5938.33|5937.83|5937.08|5936.58|639
1736956710000|2025-01-15 15:58:30|5936.83|5936.33|5936.08|5935.58|5937.58|5937.08|5936.08|5935.58|797
1736956720000|2025-01-15 15:58:40|5936.33|5935.83|5937.33|5936.83|5937.33|5936.83|5936.33|5935.83|667
1736956730000|2025-01-15 15:58:50|5937.58|5937.08|5937.33|5936.83|5937.58|5937.08|5936.58|5936.08|542
1736956740000|2025-01-15 15:59:00|5937.58|5937.08|5936.08|5935.58|5937.83|5937.33|5936.08|5935.58|739
1736956750000|2025-01-15 15:59:10|5935.58|5935.08|5937.08|5936.58|5937.33|5936.83|5935.58|5935.08|834
1736956760000|2025-01-15 15:59:20|5937.33|5936.83|5937.08|5936.58|5937.33|5936.83|5936.58|5936.08|315
1736956770000|2025-01-15 15:59:30|5936.95|5936.45|5937.08|5936.58|5937.83|5937.33|5936.83|5936.33|672
1736956780000|2025-01-15 15:59:40|5936.95|5936.45|5936.7|5936.2|5937.33|5936.83|5936.33|5935.83|478
1736956790000|2025-01-15 15:59:50|5936.58|5936.08|5935.08|5934.58|5936.58|5936.08|5935.08|5934.58|765
1736956800000|2025-01-15 16:00:00|5935.33|5934.83|5940.08|5939.58|5940.33|5939.83|5935.33|5934.83|2425
1736956810000|2025-01-15 16:00:10|5940.33|5939.83|5940.95|5940.45|5941.33|5940.83|5940.08|5939.58|1195
1736956820000|2025-01-15 16:00:20|5940.83|5940.33|5941.83|5941.33|5942.08|5941.58|5940.83|5940.33|1024
1736956830000|2025-01-15 16:00:30|5941.58|5941.08|5943.08|5942.58|5943.33|5942.83|5941.08|5940.58|1272
1736956840000|2025-01-15 16:00:40|5942.83|5942.33|5942.58|5942.08|5943.08|5942.58|5942.58|5942.08|702
1736956850000|2025-01-15 16:00:50|5942.08|5941.58|5941.08|5940.58|5942.08|5941.58|5941.08|5940.58|1010
1736956860000|2025-01-15 16:01:00|5940.83|5940.33|5938.83|5938.33|5940.83|5940.33|5938.83|5938.33|742
1736956870000|2025-01-15 16:01:10|5938.7|5938.2|5938.08|5937.58|5939.08|5938.58|5937.95|5937.45|669
1736956880000|2025-01-15 16:01:20|5937.83|5937.33|5938.33|5937.83|5938.83|5938.33|5937.83|5937.33|482
1736956890000|2025-01-15 16:01:30|5938.08|5937.58|5938.58|5938.08|5938.83|5938.33|5937.83|5937.33|495
1736956900000|2025-01-15 16:01:40|5938.33|5937.83|5940.33|5939.83|5940.33|5939.83|5938.33|5937.83|618
1736956910000|2025-01-15 16:01:50|5940.58|5940.08|5939.83|5939.33|5940.58|5940.08|5939.83|5939.33|432
1736956920000|2025-01-15 16:02:00|5939.58|5939.08|5939.58|5939.08|5939.83|5939.33|5939.08|5938.58|332
1736956930000|2025-01-15 16:02:10|5939.33|5938.83|5940.08|5939.58|5940.33|5939.83|5939.33|5938.83|368
1736956940000|2025-01-15 16:02:20|5939.83|5939.33|5940.45|5939.95|5940.7|5940.2|5939.83|5939.33|358
1736956950000|2025-01-15 16:02:30|5940.58|5940.08|5940.08|5939.58|5941.08|5940.58|5939.83|5939.33|549
1736956960000|2025-01-15 16:02:40|5940.33|5939.83|5941.83|5941.33|5941.83|5941.33|5940.33|5939.83|311
1736956970000|2025-01-15 16:02:50|5942.08|5941.58|5940.83|5940.33|5942.33|5941.83|5940.58|5940.08|385
1736956980000|2025-01-15 16:03:00|5941.08|5940.58|5941.33|5940.83|5941.58|5941.08|5941.08|5940.58|324
1736956990000|2025-01-15 16:03:10|5941.08|5940.58|5939.83|5939.33|5941.33|5940.83|5939.08|5938.58|695
1736957000000|2025-01-15 16:03:20|5939.95|5939.45|5940.33|5939.83|5940.58|5940.08|5939.83|5939.33|243
1736957010000|2025-01-15 16:03:30|5940.08|5939.58|5940.58|5940.08|5940.58|5940.08|5939.83|5939.33|387
1736957020000|2025-01-15 16:03:40|5940.33|5939.83|5940.2|5939.7|5940.58|5940.08|5940.08|5939.58|340
1736957030000|2025-01-15 16:03:50|5940.08|5939.58|5939.08|5938.58|5940.08|5939.58|5939.08|5938.58|377
1736957040000|2025-01-15 16:04:00|5939.33|5938.83|5939.08|5938.58|5939.33|5938.83|5938.7|5938.2|393
1736957050000|2025-01-15 16:04:10|5938.95|5938.45|5939.33|5938.83|5939.33|5938.83|5938.83|5938.33|260
1736957060000|2025-01-15 16:04:20|5939.58|5939.08|5939.83|5939.33|5940.08|5939.58|5939.58|5939.08|216
1736957070000|2025-01-15 16:04:30|5939.7|5939.2|5940.58|5940.08|5940.58|5940.08|5939.58|5939.08|301
1736957080000|2025-01-15 16:04:40|5940.33|5939.83|5940.33|5939.83|5940.58|5940.08|5939.83|5939.33|264
1736957090000|2025-01-15 16:04:50|5940.58|5940.08|5940.58|5940.08|5940.83|5940.33|5940.33|5939.83|313
1736957100000|2025-01-15 16:05:00|5940.33|5939.83|5941.58|5941.08|5941.83|5941.33|5940.33|5939.83|589
1736957110000|2025-01-15 16:05:10|5941.7|5941.2|5941.58|5941.08|5941.83|5941.33|5941.08|5940.58|556
1736957120000|2025-01-15 16:05:20|5941.08|5940.58|5941.08|5940.58|5941.33|5940.83|5940.95|5940.45|268
1736957130000|2025-01-15 16:05:30|5940.83|5940.33|5942.08|5941.58|5942.08|5941.58|5940.83|5940.33|327
1736957140000|2025-01-15 16:05:40|5942.2|5941.7|5942.33|5941.83|5942.58|5942.08|5941.58|5941.08|536
1736957150000|2025-01-15 16:05:50|5942.08|5941.58|5941.83|5941.33|5942.08|5941.58|5941.58|5941.08|213
1736957160000|2025-01-15 16:06:00|5942.08|5941.58|5943.08|5942.58|5943.33|5942.83|5942.08|5941.58|468
1736957170000|2025-01-15 16:06:10|5942.83|5942.33|5941.58|5941.08|5943.08|5942.58|5941.58|5941.08|401
1736957180000|2025-01-15 16:06:20|5941.83|5941.33|5943.33|5942.83|5943.33|5942.83|5941.83|5941.33|525
1736957190000|2025-01-15 16:06:30|5943.58|5943.08|5942.58|5942.08|5943.58|5943.08|5942.58|5942.08|502
1736957200000|2025-01-15 16:06:40|5942.33|5941.83|5941.33|5940.83|5942.83|5942.33|5941.08|5940.58|425
1736957210000|2025-01-15 16:06:50|5941.2|5940.7|5940.08|5939.58|5941.33|5940.83|5939.83|5939.33|387
1736957220000|2025-01-15 16:07:00|5939.83|5939.33|5939.08|5938.58|5940.08|5939.58|5939.08|5938.58|514
1736957230000|2025-01-15 16:07:10|5938.83|5938.33|5938.33|5937.83|5939.33|5938.83|5938.08|5937.58|459
1736957240000|2025-01-15 16:07:20|5938.08|5937.58|5938.83|5938.33|5938.83|5938.33|5938.08|5937.58|511
1736957250000|2025-01-15 16:07:30|5938.58|5938.08|5937.83|5937.33|5938.58|5938.08|5937.58|5937.08|303
1736957260000|2025-01-15 16:07:40|5938.08|5937.58|5937.83|5937.33|5938.33|5937.83|5937.83|5937.33|331
1736957270000|2025-01-15 16:07:50|5937.33|5936.83|5937.95|5937.45|5938.08|5937.58|5937.2|5936.7|501
1736957280000|2025-01-15 16:08:00|5937.83|5937.33|5935.83|5935.33|5937.83|5937.33|5935.7|5935.2|679
1736957290000|2025-01-15 16:08:10|5936.08|5935.58|5936.08|5935.58|5936.33|5935.83|5935.58|5935.08|468
1736957300000|2025-01-15 16:08:20|5936.33|5935.83|5935.33|5934.83|5936.33|5935.83|5934.58|5934.08|746
1736957310000|2025-01-15 16:08:30|5935.45|5934.95|5934.33|5933.83|5935.45|5934.95|5933.95|5933.45|546
1736957320000|2025-01-15 16:08:40|5934.58|5934.08|5934.83|5934.33|5934.83|5934.33|5933.33|5932.83|1026
1736957330000|2025-01-15 16:08:50|5935.08|5934.58|5935.08|5934.58|5935.33|5934.83|5934.83|5934.33|654
1736957340000|2025-01-15 16:09:00|5935.33|5934.83|5935.33|5934.83|5935.58|5935.08|5934.58|5934.08|477
1736957350000|2025-01-15 16:09:10|5935.2|5934.7|5934.83|5934.33|5935.58|5935.08|5934.83|5934.33|419
1736957360000|2025-01-15 16:09:20|5935.08|5934.58|5936.83|5936.33|5937.08|5936.58|5934.83|5934.33|476
1736957370000|2025-01-15 16:09:30|5936.95|5936.45|5936.33|5935.83|5936.95|5936.45|5936.08|5935.58|313
1736957380000|2025-01-15 16:09:40|5936.58|5936.08|5936.83|5936.33|5937.08|5936.58|5936.58|5936.08|319
1736957390000|2025-01-15 16:09:50|5936.58|5936.08|5937.33|5936.83|5937.58|5937.08|5936.33|5935.83|388
1736957400000|2025-01-15 16:10:00|5937.45|5936.95|5936.83|5936.33|5938.08|5937.58|5936.58|5936.08|616
1736957410000|2025-01-15 16:10:10|5936.58|5936.08|5935.58|5935.08|5936.83|5936.33|5935.33|5934.83|495
1736957420000|2025-01-15 16:10:20|5935.83|5935.33|5935.83|5935.33|5936.08|5935.58|5935.58|5935.08|356
1736957430000|2025-01-15 16:10:30|5935.58|5935.08|5935.58|5935.08|5935.58|5935.08|5934.83|5934.33|558
1736957440000|2025-01-15 16:10:40|5935.83|5935.33|5936.33|5935.83|5936.58|5936.08|5935.33|5934.83|503
1736957450000|2025-01-15 16:10:50|5936.58|5936.08|5937.08|5936.58|5937.08|5936.58|5936.33|5935.83|284
1736957460000|2025-01-15 16:11:00|5936.83|5936.33|5937.33|5936.83|5937.83|5937.33|5936.33|5935.83|749
1736957470000|2025-01-15 16:11:10|5937.08|5936.58|5937.08|5936.58|5937.33|5936.83|5936.58|5936.08|328
1736957480000|2025-01-15 16:11:20|5937.33|5936.83|5936.58|5936.08|5937.33|5936.83|5935.83|5935.33|371
1736957490000|2025-01-15 16:11:30|5936.83|5936.33|5936.58|5936.08|5937.33|5936.83|5936.58|5936.08|467
1736957500000|2025-01-15 16:11:40|5936.83|5936.33|5936.83|5936.33|5936.95|5936.45|5936.58|5936.08|198
1736957510000|2025-01-15 16:11:50|5936.58|5936.08|5937.08|5936.58|5937.33|5936.83|5936.58|5936.08|176
1736957520000|2025-01-15 16:12:00|5936.83|5936.33|5936.58|5936.08|5938.33|5937.83|5936.33|5935.83|652
1736957530000|2025-01-15 16:12:10|5936.33|5935.83|5936.58|5936.08|5936.83|5936.33|5936.08|5935.58|629
1736957540000|2025-01-15 16:12:20|5936.83|5936.33|5936.83|5936.33|5936.83|5936.33|5936.33|5935.83|320
1736957550000|2025-01-15 16:12:30|5936.7|5936.2|5937.08|5936.58|5937.33|5936.83|5936.7|5936.2|260
1736957560000|2025-01-15 16:12:40|5937.33|5936.83|5939.08|5938.58|5939.08|5938.58|5937.08|5936.58|582
1736957570000|2025-01-15 16:12:50|5938.83|5938.33|5939.33|5938.83|5939.33|5938.83|5938.83|5938.33|356
1736957580000|2025-01-15 16:13:00|5939.58|5939.08|5939.58|5939.08|5940.08|5939.58|5939.08|5938.58|595
1736957590000|2025-01-15 16:13:10|5939.33|5938.83|5939.58|5939.08|5939.83|5939.33|5939.33|5938.83|171
1736957600000|2025-01-15 16:13:20|5939.33|5938.83|5939.83|5939.33|5940.08|5939.58|5939.08|5938.58|416
1736957610000|2025-01-15 16:13:30|5939.7|5939.2|5940.08|5939.58|5940.33|5939.83|5939.33|5938.83|202
1736957620000|2025-01-15 16:13:40|5939.83|5939.33|5939.58|5939.08|5939.83|5939.33|5939.08|5938.58|290
1736957630000|2025-01-15 16:13:50|5939.45|5938.95|5939.58|5939.08|5939.83|5939.33|5939.33|5938.83|191
1736957640000|2025-01-15 16:14:00|5939.83|5939.33|5939.83|5939.33|5939.83|5939.33|5939.33|5938.83|308
1736957650000|2025-01-15 16:14:10|5939.95|5939.45|5939.08|5938.58|5939.95|5939.45|5938.83|5938.33|251
1736957660000|2025-01-15 16:14:20|5939.33|5938.83|5938.58|5938.08|5939.33|5938.83|5938.33|5937.83|316
1736957670000|2025-01-15 16:14:30|5938.45|5937.95|5939.58|5939.08|5939.83|5939.33|5938.45|5937.95|281
1736957680000|2025-01-15 16:14:40|5939.33|5938.83|5938.83|5938.33|5939.58|5939.08|5938.58|5938.08|530
1736957690000|2025-01-15 16:14:50|5939.08|5938.58|5939.08|5938.58|5939.33|5938.83|5939.08|5938.58|650
1736957700000|2025-01-15 16:15:00|5938.83|5938.33|5938.83|5938.33|5939.08|5938.58|5938.83|5938.33|269
1736957710000|2025-01-15 16:15:10|5939.08|5938.58|5939.33|5938.83|5939.33|5938.83|5938.83|5938.33|213
1736957720000|2025-01-15 16:15:20|5939.2|5938.7|5939.08|5938.58|5939.33|5938.83|5939.08|5938.58|143
1736957730000|2025-01-15 16:15:30|5939.33|5938.83|5938.58|5938.08|5939.33|5938.83|5938.08|5937.58|332
1736957740000|2025-01-15 16:15:40|5938.45|5937.95|5939.58|5939.08|5939.58|5939.08|5938.45|5937.95|284
1736957750000|2025-01-15 16:15:50|5939.45|5938.95|5938.95|5938.45|5939.58|5939.08|5938.83|5938.33|158
1736957760000|2025-01-15 16:16:00|5938.83|5938.33|5937.83|5937.33|5939.08|5938.58|5937.58|5937.08|434
1736957770000|2025-01-15 16:16:10|5937.58|5937.08|5936.2|5935.7|5937.58|5937.08|5936.08|5935.58|566
1736957780000|2025-01-15 16:16:20|5936.08|5935.58|5935.08|5934.58|5936.33|5935.83|5935.08|5934.58|439
1736957790000|2025-01-15 16:16:30|5934.83|5934.33|5934.33|5933.83|5935.33|5934.83|5934.08|5933.58|483
1736957800000|2025-01-15 16:16:40|5934.58|5934.08|5933.83|5933.33|5934.95|5934.45|5933.83|5933.33|734
1736957810000|2025-01-15 16:16:50|5934.08|5933.58|5934.33|5933.83|5934.33|5933.83|5933.83|5933.33|351
1736957820000|2025-01-15 16:17:00|5934.08|5933.58|5934.83|5934.33|5935.58|5935.08|5934.08|5933.58|646
1736957830000|2025-01-15 16:17:10|5934.7|5934.2|5933.58|5933.08|5934.83|5934.33|5933.08|5932.58|696
1736957840000|2025-01-15 16:17:20|5933.33|5932.83|5933.33|5932.83|5933.83|5933.33|5933.08|5932.58|476
1736957850000|2025-01-15 16:17:30|5933.58|5933.08|5932.08|5931.58|5933.7|5933.2|5932.08|5931.58|1001
1736957860000|2025-01-15 16:17:40|5932.33|5931.83|5931.58|5931.08|5933.58|5933.08|5931.58|5931.08|763
1736957870000|2025-01-15 16:17:50|5931.83|5931.33|5933.08|5932.58|5933.33|5932.83|5931.58|5931.08|695
1736957880000|2025-01-15 16:18:00|5933.33|5932.83|5932.83|5932.33|5933.33|5932.83|5932.7|5932.2|371
1736957890000|2025-01-15 16:18:10|5932.95|5932.45|5932.83|5932.33|5933.33|5932.83|5932.58|5932.08|422
1736957900000|2025-01-15 16:18:20|5932.58|5932.08|5932.83|5932.33|5933.08|5932.58|5932.58|5932.08|519
1736957910000|2025-01-15 16:18:30|5932.7|5932.2|5932.58|5932.08|5932.83|5932.33|5932.08|5931.58|408
1736957920000|2025-01-15 16:18:40|5932.7|5932.2|5933.08|5932.58|5933.58|5933.08|5932.08|5931.58|621
1736957930000|2025-01-15 16:18:50|5933.33|5932.83|5933.58|5933.08|5933.83|5933.33|5932.83|5932.33|497
1736957940000|2025-01-15 16:19:00|5933.83|5933.33|5932.83|5932.33|5933.83|5933.33|5932.58|5932.08|871
1736957950000|2025-01-15 16:19:10|5932.95|5932.45|5934.08|5933.58|5934.08|5933.58|5932.95|5932.45|493
1736957960000|2025-01-15 16:19:20|5933.83|5933.33|5932.08|5931.58|5934.08|5933.58|5932.08|5931.58|491
1736957970000|2025-01-15 16:19:30|5932.33|5931.83|5933.58|5933.08|5933.58|5933.08|5932.08|5931.58|661
1736957980000|2025-01-15 16:19:40|5933.83|5933.33|5934.83|5934.33|5935.08|5934.58|5933.83|5933.33|723
1736957990000|2025-01-15 16:19:50|5934.58|5934.08|5935.33|5934.83|5935.33|5934.83|5934.33|5933.83|357
1736958000000|2025-01-15 16:20:00|5935.08|5934.58|5934.33|5933.83|5935.33|5934.83|5934.33|5933.83|681
1736958010000|2025-01-15 16:20:10|5934.83|5934.33|5933.58|5933.08|5934.95|5934.45|5933.33|5932.83|495
1736958020000|2025-01-15 16:20:20|5933.33|5932.83|5932.58|5932.08|5933.58|5933.08|5932.58|5932.08|613
1736958030000|2025-01-15 16:20:30|5932.83|5932.33|5932.45|5931.95|5932.83|5932.33|5932.08|5931.58|419
1736958040000|2025-01-15 16:20:40|5932.33|5931.83|5932.58|5932.08|5932.7|5932.2|5931.83|5931.33|482
1736958050000|2025-01-15 16:20:50|5932.33|5931.83|5933.08|5932.58|5933.33|5932.83|5932.33|5931.83|404
1736958060000|2025-01-15 16:21:00|5933.33|5932.83|5933.45|5932.95|5934.08|5933.58|5933.08|5932.58|448
1736958070000|2025-01-15 16:21:10|5933.58|5933.08|5932.7|5932.2|5933.83|5933.33|5932.58|5932.08|497
1736958080000|2025-01-15 16:21:20|5932.58|5932.08|5932.08|5931.58|5932.58|5932.08|5931.83|5931.33|484
1736958090000|2025-01-15 16:21:30|5931.83|5931.33|5931.83|5931.33|5933.08|5932.58|5931.83|5931.33|393
1736958100000|2025-01-15 16:21:40|5931.7|5931.2|5931.58|5931.08|5931.83|5931.33|5931.08|5930.58|837
1736958110000|2025-01-15 16:21:50|5931.33|5930.83|5931.33|5930.83|5931.33|5930.83|5930.33|5929.83|700
1736958120000|2025-01-15 16:22:00|5931.08|5930.58|5933.83|5933.33|5933.83|5933.33|5931.08|5930.58|981
1736958130000|2025-01-15 16:22:10|5934.08|5933.58|5934.08|5933.58|5934.33|5933.83|5933.83|5933.33|479
1736958140000|2025-01-15 16:22:20|5934.33|5933.83|5934.58|5934.08|5934.83|5934.33|5934.08|5933.58|496
1736958150000|2025-01-15 16:22:30|5934.83|5934.33|5935.08|5934.58|5935.33|5934.83|5934.58|5934.08|644
1736958160000|2025-01-15 16:22:40|5935.33|5934.83|5937.33|5936.83|5937.33|5936.83|5935.33|5934.83|740
1736958170000|2025-01-15 16:22:50|5937.58|5937.08|5938.83|5938.33|5938.83|5938.33|5937.58|5937.08|642
1736958180000|2025-01-15 16:23:00|5939.08|5938.58|5939.08|5938.58|5939.58|5939.08|5938.83|5938.33|849
1736958190000|2025-01-15 16:23:10|5938.95|5938.45|5939.58|5939.08|5939.58|5939.08|5938.58|5938.08|600
1736958200000|2025-01-15 16:23:20|5939.7|5939.2|5939.83|5939.33|5940.33|5939.83|5939.58|5939.08|1144
1736958210000|2025-01-15 16:23:30|5940.08|5939.58|5940.58|5940.08|5940.83|5940.33|5940.08|5939.58|600
1736958220000|2025-01-15 16:23:40|5940.45|5939.95|5940.58|5940.08|5940.83|5940.33|5939.83|5939.33|528
1736958230000|2025-01-15 16:23:50|5940.83|5940.33|5941.08|5940.58|5941.33|5940.83|5939.83|5939.33|507
1736958240000|2025-01-15 16:24:00|5940.83|5940.33|5940.58|5940.08|5941.08|5940.58|5940.33|5939.83|707
1736958250000|2025-01-15 16:24:10|5940.33|5939.83|5941.33|5940.83|5941.58|5941.08|5940.08|5939.58|680
1736958260000|2025-01-15 16:24:20|5941.58|5941.08|5939.08|5938.58|5941.58|5941.08|5939.08|5938.58|515
1736958270000|2025-01-15 16:24:30|5939.2|5938.7|5937.33|5936.83|5939.2|5938.7|5937.33|5936.83|485
1736958280000|2025-01-15 16:24:40|5937.2|5936.7|5936.83|5936.33|5937.33|5936.83|5936.58|5936.08|498
1736958290000|2025-01-15 16:24:50|5937.08|5936.58|5936.83|5936.33|5937.33|5936.83|5936.58|5936.08|467
1736958300000|2025-01-15 16:25:00|5936.58|5936.08|5935.33|5934.83|5936.58|5936.08|5935.33|5934.83|593
1736958310000|2025-01-15 16:25:10|5935.08|5934.58|5935.08|5934.58|5935.33|5934.83|5934.83|5934.33|406
1736958320000|2025-01-15 16:25:20|5934.83|5934.33|5935.33|5934.83|5935.33|5934.83|5934.58|5934.08|423
1736958330000|2025-01-15 16:25:30|5934.83|5934.33|5935.08|5934.58|5935.08|5934.58|5934.33|5933.83|370
1736958340000|2025-01-15 16:25:40|5934.83|5934.33|5935.08|5934.58|5935.08|5934.58|5934.83|5934.33|196
1736958350000|2025-01-15 16:25:50|5934.95|5934.45|5933.7|5933.2|5934.95|5934.45|5933.58|5933.08|464
1736958360000|2025-01-15 16:26:00|5933.58|5933.08|5933.33|5932.83|5934.08|5933.58|5933.33|5932.83|529
1736958370000|2025-01-15 16:26:10|5933.45|5932.95|5933.58|5933.08|5934.08|5933.58|5933.33|5932.83|301
1736958380000|2025-01-15 16:26:20|5933.83|5933.33|5933.83|5933.33|5934.08|5933.58|5933.33|5932.83|312
1736958390000|2025-01-15 16:26:30|5934.08|5933.58|5935.58|5935.08|5935.58|5935.08|5933.83|5933.33|534
1736958400000|2025-01-15 16:26:40|5935.7|5935.2|5935.58|5935.08|5935.83|5935.33|5935.33|5934.83|338
1736958410000|2025-01-15 16:26:50|5935.7|5935.2|5936.08|5935.58|5936.33|5935.83|5935.7|5935.2|298
1736958420000|2025-01-15 16:27:00|5935.83|5935.33|5935.58|5935.08|5936.33|5935.83|5935.33|5934.83|379
1736958430000|2025-01-15 16:27:10|5935.7|5935.2|5936.08|5935.58|5936.58|5936.08|5935.7|5935.2|477
1736958440000|2025-01-15 16:27:20|5936.33|5935.83|5936.58|5936.08|5936.83|5936.33|5936.33|5935.83|296
1736958450000|2025-01-15 16:27:30|5936.45|5935.95|5936.95|5936.45|5936.95|5936.45|5936.33|5935.83|168
1736958460000|2025-01-15 16:27:40|5937.33|5936.83|5936.58|5936.08|5937.33|5936.83|5936.08|5935.58|320
1736958470000|2025-01-15 16:27:50|5936.83|5936.33|5935.33|5934.83|5936.83|5936.33|5935.08|5934.58|307
1736958480000|2025-01-15 16:28:00|5935.83|5935.33|5935.33|5934.83|5936.08|5935.58|5935.33|5934.83|342
1736958490000|2025-01-15 16:28:10|5935.58|5935.08|5934.58|5934.08|5935.58|5935.08|5933.83|5933.33|557
1736958500000|2025-01-15 16:28:20|5934.83|5934.33|5935.08|5934.58|5935.08|5934.58|5934.58|5934.08|204
1736958510000|2025-01-15 16:28:30|5935.33|5934.83|5935.33|5934.83|5935.83|5935.33|5935.08|5934.58|336
1736958520000|2025-01-15 16:28:40|5935.08|5934.58|5934.58|5934.08|5935.58|5935.08|5934.45|5933.95|343
1736958530000|2025-01-15 16:28:50|5934.83|5934.33|5934.33|5933.83|5935.08|5934.58|5934.08|5933.58|376
1736958540000|2025-01-15 16:29:00|5934.2|5933.7|5934.33|5933.83|5934.58|5934.08|5934.08|5933.58|295
1736958550000|2025-01-15 16:29:10|5934.58|5934.08|5934.33|5933.83|5934.58|5934.08|5933.83|5933.33|182
1736958560000|2025-01-15 16:29:20|5934.08|5933.58|5934.58|5934.08|5935.33|5934.83|5934.08|5933.58|224
1736958570000|2025-01-15 16:29:30|5934.7|5934.2|5933.83|5933.33|5934.7|5934.2|5933.33|5932.83|334
1736958580000|2025-01-15 16:29:40|5933.58|5933.08|5933.58|5933.08|5933.83|5933.33|5933.33|5932.83|178
1736958590000|2025-01-15 16:29:50|5933.83|5933.33|5933.45|5932.95|5933.83|5933.33|5933.08|5932.58|382
1736958600000|2025-01-15 16:30:00|5933.2|5932.7|5932.08|5931.58|5933.33|5932.83|5931.58|5931.08|1065
1736958610000|2025-01-15 16:30:10|5932.33|5931.83|5931.83|5931.33|5932.33|5931.83|5931.58|5931.08|613
1736958620000|2025-01-15 16:30:20|5932.33|5931.83|5931.58|5931.08|5932.58|5932.08|5931.08|5930.58|546
1736958630000|2025-01-15 16:30:30|5931.33|5930.83|5930.08|5929.58|5931.33|5930.83|5929.83|5929.33|904
1736958640000|2025-01-15 16:30:40|5930.33|5929.83|5930.08|5929.58|5930.83|5930.33|5930.08|5929.58|649
1736958650000|2025-01-15 16:30:50|5929.95|5929.45|5928.33|5927.83|5929.95|5929.45|5928.08|5927.58|1077
1736958660000|2025-01-15 16:31:00|5928.58|5928.08|5928.58|5928.08|5929.33|5928.83|5928.08|5927.58|1072
1736958670000|2025-01-15 16:31:10|5928.33|5927.83|5926.33|5925.83|5928.33|5927.83|5926.08|5925.58|1141
1736958680000|2025-01-15 16:31:20|5926.58|5926.08|5926.33|5925.83|5926.83|5926.33|5925.33|5924.83|1349
1736958690000|2025-01-15 16:31:30|5926.58|5926.08|5925.58|5925.08|5926.58|5926.08|5925.58|5925.08|791
1736958700000|2025-01-15 16:31:40|5925.83|5925.33|5925.33|5924.83|5925.83|5925.33|5924.83|5924.33|1019
1736958710000|2025-01-15 16:31:50|5925.58|5925.08|5924.58|5924.08|5925.58|5925.08|5924.08|5923.58|931
1736958720000|2025-01-15 16:32:00|5924.33|5923.83|5921.33|5920.83|5924.58|5924.08|5921.33|5920.83|2072
1736958730000|2025-01-15 16:32:10|5921.58|5921.08|5920.58|5920.08|5921.83|5921.33|5919.83|5919.33|1785
1736958740000|2025-01-15 16:32:20|5920.83|5920.33|5920.58|5920.08|5921.83|5921.33|5920.58|5920.08|1105
1736958750000|2025-01-15 16:32:30|5920.33|5919.83|5920.08|5919.58|5920.58|5920.08|5919.58|5919.08|1098
1736958760000|2025-01-15 16:32:40|5920.2|5919.7|5921.33|5920.83|5921.58|5921.08|5920.2|5919.7|1234
1736958770000|2025-01-15 16:32:50|5921.08|5920.58|5921.08|5920.58|5921.58|5921.08|5920.33|5919.83|1088
1736958780000|2025-01-15 16:33:00|5920.83|5920.33|5921.33|5920.83|5921.83|5921.33|5920.08|5919.58|1798
1736958790000|2025-01-15 16:33:10|5921.08|5920.58|5921.83|5921.33|5921.83|5921.33|5920.83|5920.33|1156
1736958800000|2025-01-15 16:33:20|5921.58|5921.08|5923.58|5923.08|5923.58|5923.08|5921.58|5921.08|1252
1736958810000|2025-01-15 16:33:30|5923.83|5923.33|5926.08|5925.58|5926.08|5925.58|5923.08|5922.58|1764
1736958820000|2025-01-15 16:33:40|5925.83|5925.33|5922.83|5922.33|5926.08|5925.58|5922.83|5922.33|1365
1736958830000|2025-01-15 16:33:50|5922.58|5922.08|5924.58|5924.08|5924.58|5924.08|5922.58|5922.08|1044
1736958840000|2025-01-15 16:34:00|5924.7|5924.2|5923.58|5923.08|5924.83|5924.33|5923.58|5923.08|1032
1736958850000|2025-01-15 16:34:10|5923.33|5922.83|5923.08|5922.58|5923.33|5922.83|5922.83|5922.33|701
1736958860000|2025-01-15 16:34:20|5922.83|5922.33|5920.83|5920.33|5922.83|5922.33|5920.83|5920.33|956
1736958870000|2025-01-15 16:34:30|5921.08|5920.58|5922.08|5921.58|5922.58|5922.08|5920.83|5920.33|929
1736958880000|2025-01-15 16:34:40|5922.33|5921.83|5923.08|5922.58|5923.83|5923.33|5922.33|5921.83|807
1736958890000|2025-01-15 16:34:50|5923.2|5922.7|5921.58|5921.08|5923.2|5922.7|5921.33|5920.83|814
1736958900000|2025-01-15 16:35:00|5921.83|5921.33|5922.58|5922.08|5922.58|5922.08|5921.2|5920.7|976
1736958910000|2025-01-15 16:35:10|5922.33|5921.83|5922.33|5921.83|5923.08|5922.58|5922.08|5921.58|606
1736958920000|2025-01-15 16:35:20|5922.45|5921.95|5922.33|5921.83|5923.08|5922.58|5921.83|5921.33|748
1736958930000|2025-01-15 16:35:30|5922.08|5921.58|5923.83|5923.33|5924.08|5923.58|5921.83|5921.33|529
1736958940000|2025-01-15 16:35:40|5924.08|5923.58|5923.58|5923.08|5924.08|5923.58|5923.08|5922.58|569
1736958950000|2025-01-15 16:35:50|5923.83|5923.33|5923.83|5923.33|5924.58|5924.08|5923.58|5923.08|557
1736958960000|2025-01-15 16:36:00|5924.08|5923.58|5922.83|5922.33|5924.08|5923.58|5922.58|5922.08|962
1736958970000|2025-01-15 16:36:10|5923.08|5922.58|5924.33|5923.83|5924.83|5924.33|5923.08|5922.58|563
1736958980000|2025-01-15 16:36:20|5924.58|5924.08|5924.58|5924.08|5925.58|5925.08|5924.33|5923.83|899
1736958990000|2025-01-15 16:36:30|5924.83|5924.33|5925.95|5925.45|5926.33|5925.83|5924.83|5924.33|907
1736959000000|2025-01-15 16:36:40|5925.83|5925.33|5925.83|5925.33|5926.58|5926.08|5925.58|5925.08|815
1736959010000|2025-01-15 16:36:50|5926.08|5925.58|5925.58|5925.08|5926.58|5926.08|5925.58|5925.08|624
1736959020000|2025-01-15 16:37:00|5925.83|5925.33|5926.08|5925.58|5926.33|5925.83|5925.58|5925.08|722
1736959030000|2025-01-15 16:37:10|5925.95|5925.45|5926.08|5925.58|5926.33|5925.83|5925.95|5925.45|356
1736959040000|2025-01-15 16:37:20|5926.33|5925.83|5924.08|5923.58|5926.33|5925.83|5924.08|5923.58|1319
1736959050000|2025-01-15 16:37:30|5923.83|5923.33|5924.08|5923.58|5924.33|5923.83|5923.83|5923.33|591
1736959060000|2025-01-15 16:37:40|5924.58|5924.08|5924.33|5923.83|5924.7|5924.2|5924.08|5923.58|456
1736959070000|2025-01-15 16:37:50|5924.83|5924.33|5924.83|5924.33|5925.08|5924.58|5924.33|5923.83|718
1736959080000|2025-01-15 16:38:00|5925.08|5924.58|5926.08|5925.58|5926.58|5926.08|5925.08|5924.58|806
1736959090000|2025-01-15 16:38:10|5926.33|5925.83|5927.58|5927.08|5927.83|5927.33|5926.33|5925.83|703
1736959100000|2025-01-15 16:38:20|5927.83|5927.33|5928.33|5927.83|5928.33|5927.83|5927.83|5927.33|604
1736959110000|2025-01-15 16:38:30|5928.08|5927.58|5929.33|5928.83|5929.7|5929.2|5928.08|5927.58|843
1736959120000|2025-01-15 16:38:40|5929.08|5928.58|5926.33|5925.83|5929.08|5928.58|5926.33|5925.83|1272
1736959130000|2025-01-15 16:38:50|5926.08|5925.58|5924.83|5924.33|5926.33|5925.83|5924.58|5924.08|792
1736959140000|2025-01-15 16:39:00|5925.08|5924.58|5926.08|5925.58|5926.08|5925.58|5924.83|5924.33|801
1736959150000|2025-01-15 16:39:10|5925.83|5925.33|5926.33|5925.83|5926.33|5925.83|5925.58|5925.08|594
1736959160000|2025-01-15 16:39:20|5926.58|5926.08|5926.08|5925.58|5926.58|5926.08|5926.08|5925.58|418
1736959170000|2025-01-15 16:39:30|5925.83|5925.33|5925.33|5924.83|5925.83|5925.33|5925.08|5924.58|480
1736959180000|2025-01-15 16:39:40|5925.08|5924.58|5924.58|5924.08|5925.08|5924.58|5924.58|5924.08|447
1736959190000|2025-01-15 16:39:50|5924.83|5924.33|5925.83|5925.33|5925.83|5925.33|5924.58|5924.08|370
1736959200000|2025-01-15 16:40:00|5925.58|5925.08|5926.08|5925.58|5926.08|5925.58|5925.58|5925.08|437
1736959210000|2025-01-15 16:40:10|5926.33|5925.83|5926.83|5926.33|5927.58|5927.08|5926.08|5925.58|553
1736959220000|2025-01-15 16:40:20|5926.58|5926.08|5926.58|5926.08|5927.33|5926.83|5926.58|5926.08|323
1736959230000|2025-01-15 16:40:30|5926.7|5926.2|5926.83|5926.33|5927.2|5926.7|5926.33|5925.83|378
1736959240000|2025-01-15 16:40:40|5927.08|5926.58|5926.83|5926.33|5927.08|5926.58|5926.08|5925.58|339
1736959250000|2025-01-15 16:40:50|5926.58|5926.08|5926.95|5926.45|5927.83|5927.33|5926.58|5926.08|366
1736959260000|2025-01-15 16:41:00|5927.08|5926.58|5926.33|5925.83|5927.2|5926.7|5926.33|5925.83|544
1736959270000|2025-01-15 16:41:10|5926.08|5925.58|5926.08|5925.58|5926.58|5926.08|5925.83|5925.33|407
1736959280000|2025-01-15 16:41:20|5925.83|5925.33|5926.58|5926.08|5926.58|5926.08|5925.08|5924.58|428
1736959290000|2025-01-15 16:41:30|5925.33|5924.83|5925.83|5925.33|5926.08|5925.58|5925.33|5924.83|369
1736959300000|2025-01-15 16:41:40|5925.58|5925.08|5926.08|5925.58|5926.08|5925.58|5925.58|5925.08|301
1736959310000|2025-01-15 16:41:50|5926.33|5925.83|5925.58|5925.08|5926.58|5926.08|5925.33|5924.83|520
1736959320000|2025-01-15 16:42:00|5925.33|5924.83|5924.58|5924.08|5925.33|5924.83|5924.33|5923.83|873
1736959330000|2025-01-15 16:42:10|5924.33|5923.83|5925.33|5924.83|5925.83|5925.33|5924.08|5923.58|516
1736959340000|2025-01-15 16:42:20|5925.08|5924.58|5925.83|5925.33|5925.83|5925.33|5924.83|5924.33|288
1736959350000|2025-01-15 16:42:30|5925.58|5925.08|5925.33|5924.83|5925.58|5925.08|5925.08|5924.58|316
1736959360000|2025-01-15 16:42:40|5925.08|5924.58|5924.33|5923.83|5925.33|5924.83|5924.2|5923.7|509
1736959370000|2025-01-15 16:42:50|5924.08|5923.58|5924.45|5923.95|5924.58|5924.08|5923.83|5923.33|486
1736959380000|2025-01-15 16:43:00|5924.33|5923.83|5924.83|5924.33|5925.08|5924.58|5924.08|5923.58|413
1736959390000|2025-01-15 16:43:10|5924.95|5924.45|5923.83|5923.33|5925.08|5924.58|5923.83|5923.33|406
1736959400000|2025-01-15 16:43:20|5924.08|5923.58|5924.83|5924.33|5925.33|5924.83|5923.83|5923.33|385
1736959410000|2025-01-15 16:43:30|5924.58|5924.08|5924.33|5923.83|5924.58|5924.08|5924.08|5923.58|194
1736959420000|2025-01-15 16:43:40|5924.08|5923.58|5923.08|5922.58|5924.33|5923.83|5923.08|5922.58|465
1736959430000|2025-01-15 16:43:50|5922.95|5922.45|5923.33|5922.83|5923.33|5922.83|5922.83|5922.33|380
1736959440000|2025-01-15 16:44:00|5923.08|5922.58|5922.58|5922.08|5924.33|5923.83|5922.58|5922.08|451
1736959450000|2025-01-15 16:44:10|5922.33|5921.83|5921.33|5920.83|5922.33|5921.83|5921.33|5920.83|705
1736959460000|2025-01-15 16:44:20|5921.08|5920.58|5922.08|5921.58|5922.08|5921.58|5920.83|5920.33|869
1736959470000|2025-01-15 16:44:30|5921.83|5921.33|5921.33|5920.83|5921.83|5921.33|5921.08|5920.58|509
1736959480000|2025-01-15 16:44:40|5921.08|5920.58|5921.58|5921.08|5921.83|5921.33|5920.83|5920.33|339
1736959490000|2025-01-15 16:44:50|5921.45|5920.95|5920.83|5920.33|5921.58|5921.08|5920.83|5920.33|401
1736959500000|2025-01-15 16:45:00|5921.08|5920.58|5922.83|5922.33|5923.83|5923.33|5921.08|5920.58|1219
1736959510000|2025-01-15 16:45:10|5922.7|5922.2|5922.08|5921.58|5922.7|5922.2|5921.83|5921.33|533
1736959520000|2025-01-15 16:45:20|5922.33|5921.83|5922.08|5921.58|5922.33|5921.83|5921.58|5921.08|409
1736959530000|2025-01-15 16:45:30|5922.33|5921.83|5922.33|5921.83|5922.58|5922.08|5921.83|5921.33|522
1736959540000|2025-01-15 16:45:40|5922.58|5922.08|5922.33|5921.83|5922.58|5922.08|5922.08|5921.58|308
1736959550000|2025-01-15 16:45:50|5922.45|5921.95|5922.83|5922.33|5922.83|5922.33|5921.83|5921.33|532
1736959560000|2025-01-15 16:46:00|5922.58|5922.08|5922.08|5921.58|5923.08|5922.58|5921.83|5921.33|350
1736959570000|2025-01-15 16:46:10|5922.2|5921.7|5922.33|5921.83|5922.58|5922.08|5921.83|5921.33|331
1736959580000|2025-01-15 16:46:20|5922.2|5921.7|5922.08|5921.58|5923.33|5922.83|5922.08|5921.58|541
1736959590000|2025-01-15 16:46:30|5921.83|5921.33|5921.33|5920.83|5921.83|5921.33|5921.08|5920.58|531
1736959600000|2025-01-15 16:46:40|5921.58|5921.08|5920.58|5920.08|5922.08|5921.58|5920.58|5920.08|456
1736959610000|2025-01-15 16:46:50|5920.83|5920.33|5921.08|5920.58|5921.83|5921.33|5920.58|5920.08|761
1736959620000|2025-01-15 16:47:00|5921.33|5920.83|5920.95|5920.45|5921.33|5920.83|5920.83|5920.33|351
1736959630000|2025-01-15 16:47:10|5920.83|5920.33|5921.08|5920.58|5921.33|5920.83|5920.83|5920.33|267
1736959640000|2025-01-15 16:47:20|5921.33|5920.83|5922.08|5921.58|5922.83|5922.33|5921.2|5920.7|422
1736959650000|2025-01-15 16:47:30|5922.33|5921.83|5922.08|5921.58|5922.58|5922.08|5921.83|5921.33|307
1736959660000|2025-01-15 16:47:40|5922.33|5921.83|5922.58|5922.08|5923.08|5922.58|5922.08|5921.58|393
1736959670000|2025-01-15 16:47:50|5922.83|5922.33|5922.33|5921.83|5923.2|5922.7|5922.33|5921.83|469
1736959680000|2025-01-15 16:48:00|5922.08|5921.58|5922.83|5922.33|5923.08|5922.58|5922.08|5921.58|336
1736959690000|2025-01-15 16:48:10|5922.33|5921.83|5923.45|5922.95|5923.58|5923.08|5922.33|5921.83|318
1736959700000|2025-01-15 16:48:20|5923.33|5922.83|5922.33|5921.83|5923.58|5923.08|5922.08|5921.58|495
1736959710000|2025-01-15 16:48:30|5922.2|5921.7|5922.45|5921.95|5922.58|5922.08|5921.83|5921.33|224
1736959720000|2025-01-15 16:48:40|5922.33|5921.83|5922.08|5921.58|5922.45|5921.95|5921.33|5920.83|331
1736959730000|2025-01-15 16:48:50|5922.2|5921.7|5921.58|5921.08|5922.33|5921.83|5921.33|5920.83|338
1736959740000|2025-01-15 16:49:00|5921.33|5920.83|5921.58|5921.08|5921.83|5921.33|5921.08|5920.58|287
1736959750000|2025-01-15 16:49:10|5921.83|5921.33|5921.58|5921.08|5922.33|5921.83|5921.33|5920.83|251
1736959760000|2025-01-15 16:49:20|5921.83|5921.33|5921.58|5921.08|5922.08|5921.58|5921.58|5921.08|260
1736959770000|2025-01-15 16:49:30|5921.83|5921.33|5921.33|5920.83|5922.08|5921.58|5921.33|5920.83|212
1736959780000|2025-01-15 16:49:40|5921.58|5921.08|5922.83|5922.33|5922.83|5922.33|5921.58|5921.08|264
1736959790000|2025-01-15 16:49:50|5922.58|5922.08|5923.08|5922.58|5923.08|5922.58|5922.58|5922.08|437
1736959800000|2025-01-15 16:50:00|5923.33|5922.83|5921.08|5920.58|5923.33|5922.83|5921.08|5920.58|551
1736959810000|2025-01-15 16:50:10|5921.33|5920.83|5921.83|5921.33|5921.83|5921.33|5921.33|5920.83|466
1736959820000|2025-01-15 16:50:20|5921.58|5921.08|5922.08|5921.58|5922.08|5921.58|5921.33|5920.83|257
1736959830000|2025-01-15 16:50:30|5922.33|5921.83|5922.83|5922.33|5922.83|5922.33|5921.7|5921.2|314
1736959840000|2025-01-15 16:50:40|5922.58|5922.08|5921.33|5920.83|5922.58|5922.08|5921.33|5920.83|250
1736959850000|2025-01-15 16:50:50|5921.08|5920.58|5920.33|5919.83|5921.08|5920.58|5920.08|5919.58|528
1736959860000|2025-01-15 16:51:00|5920.58|5920.08|5921.08|5920.58|5921.33|5920.83|5919.58|5919.08|798
1736959870000|2025-01-15 16:51:10|5920.83|5920.33|5921.58|5921.08|5921.58|5921.08|5920.83|5920.33|264
1736959880000|2025-01-15 16:51:20|5921.33|5920.83|5921.58|5921.08|5921.83|5921.33|5920.83|5920.33|308
1736959890000|2025-01-15 16:51:30|5922.08|5921.58|5922.58|5922.08|5922.58|5922.08|5922.08|5921.58|303
1736959900000|2025-01-15 16:51:40|5922.83|5922.33|5923.08|5922.58|5923.08|5922.58|5922.08|5921.58|367
1736959910000|2025-01-15 16:51:50|5922.95|5922.45|5923.58|5923.08|5923.58|5923.08|5922.58|5922.08|354
1736959920000|2025-01-15 16:52:00|5923.83|5923.33|5922.33|5921.83|5923.83|5923.33|5922.08|5921.58|559
1736959930000|2025-01-15 16:52:10|5922.08|5921.58|5920.08|5919.58|5922.2|5921.7|5919.58|5919.08|1116
1736959940000|2025-01-15 16:52:20|5920.33|5919.83|5920.58|5920.08|5920.58|5920.08|5920.08|5919.58|345
1736959950000|2025-01-15 16:52:30|5920.33|5919.83|5920.83|5920.33|5920.83|5920.33|5920.08|5919.58|325
1736959960000|2025-01-15 16:52:40|5921.08|5920.58|5920.83|5920.33|5921.2|5920.7|5920.58|5920.08|261
1736959970000|2025-01-15 16:52:50|5921.08|5920.58|5921.08|5920.58|5921.45|5920.95|5920.95|5920.45|235
1736959980000|2025-01-15 16:53:00|5921.2|5920.7|5921.58|5921.08|5921.58|5921.08|5921.08|5920.58|225
1736959990000|2025-01-15 16:53:10|5921.83|5921.33|5920.83|5920.33|5921.83|5921.33|5920.58|5920.08|278
1736960000000|2025-01-15 16:53:20|5920.58|5920.08|5918.83|5918.33|5920.83|5920.33|5918.83|5918.33|742
1736960010000|2025-01-15 16:53:30|5918.58|5918.08|5919.08|5918.58|5919.08|5918.58|5917.83|5917.33|978
1736960020000|2025-01-15 16:53:40|5918.83|5918.33|5918.58|5918.08|5919.08|5918.58|5917.83|5917.33|440
1736960030000|2025-01-15 16:53:50|5918.33|5917.83|5918.33|5917.83|5918.83|5918.33|5918.33|5917.83|265
1736960040000|2025-01-15 16:54:00|5918.58|5918.08|5919.08|5918.58|5919.33|5918.83|5918.58|5918.08|573
1736960050000|2025-01-15 16:54:10|5919.2|5918.7|5920.08|5919.58|5920.33|5919.83|5919.08|5918.58|542
1736960060000|2025-01-15 16:54:20|5919.83|5919.33|5920.33|5919.83|5920.83|5920.33|5919.58|5919.08|628
1736960070000|2025-01-15 16:54:30|5920.58|5920.08|5921.33|5920.83|5921.58|5921.08|5920.33|5919.83|342
1736960080000|2025-01-15 16:54:40|5921.08|5920.58|5921.58|5921.08|5921.83|5921.33|5921.08|5920.58|244
1736960090000|2025-01-15 16:54:50|5921.83|5921.33|5921.58|5921.08|5921.83|5921.33|5921.58|5921.08|300
1736960100000|2025-01-15 16:55:00|5921.33|5920.83|5921.08|5920.58|5921.58|5921.08|5920.83|5920.33|547
1736960110000|2025-01-15 16:55:10|5920.83|5920.33|5919.83|5919.33|5920.83|5920.33|5919.58|5919.08|415
1736960120000|2025-01-15 16:55:20|5920.08|5919.58|5921.33|5920.83|5921.58|5921.08|5919.83|5919.33|357
1736960130000|2025-01-15 16:55:30|5921.58|5921.08|5921.83|5921.33|5922.08|5921.58|5921.08|5920.58|263
1736960140000|2025-01-15 16:55:40|5921.58|5921.08|5921.58|5921.08|5921.83|5921.33|5921.33|5920.83|226
1736960150000|2025-01-15 16:55:50|5921.83|5921.33|5921.83|5921.33|5921.83|5921.33|5921.33|5920.83|168
1736960160000|2025-01-15 16:56:00|5922.08|5921.58|5921.58|5921.08|5922.08|5921.58|5921.08|5920.58|240
1736960170000|2025-01-15 16:56:10|5921.83|5921.33|5921.33|5920.83|5922.08|5921.58|5921.08|5920.58|367
1736960180000|2025-01-15 16:56:20|5921.58|5921.08|5920.33|5919.83|5922.08|5921.58|5919.95|5919.45|622
1736960190000|2025-01-15 16:56:30|5920.08|5919.58|5920.58|5920.08|5920.83|5920.33|5920.08|5919.58|325
1736960200000|2025-01-15 16:56:40|5920.83|5920.33|5922.08|5921.58|5922.08|5921.58|5920.83|5920.33|303
1736960210000|2025-01-15 16:56:50|5921.83|5921.33|5921.58|5921.08|5922.33|5921.83|5921.58|5921.08|280
1736960220000|2025-01-15 16:57:00|5921.7|5921.2|5920.83|5920.33|5921.7|5921.2|5919.83|5919.33|506
1736960230000|2025-01-15 16:57:10|5920.95|5920.45|5920.33|5919.83|5921.33|5920.83|5920.33|5919.83|352
1736960240000|2025-01-15 16:57:20|5919.83|5919.33|5921.58|5921.08|5921.58|5921.08|5919.83|5919.33|310
1736960250000|2025-01-15 16:57:30|5921.7|5921.2|5921.33|5920.83|5922.08|5921.58|5921.08|5920.58|421
1736960260000|2025-01-15 16:57:40|5921.45|5920.95|5921.83|5921.33|5922.08|5921.58|5921.45|5920.95|196
1736960270000|2025-01-15 16:57:50|5921.95|5921.45|5922.08|5921.58|5922.08|5921.58|5921.83|5921.33|139
1736960280000|2025-01-15 16:58:00|5922.2|5921.7|5922.83|5922.33|5922.83|5922.33|5921.58|5921.08|651
1736960290000|2025-01-15 16:58:10|5922.58|5922.08|5922.33|5921.83|5922.58|5922.08|5921.83|5921.33|570
1736960300000|2025-01-15 16:58:20|5922.45|5921.95|5922.58|5922.08|5922.95|5922.45|5922.33|5921.83|202
1736960310000|2025-01-15 16:58:30|5922.7|5922.2|5922.33|5921.83|5922.83|5922.33|5922.33|5921.83|376
1736960320000|2025-01-15 16:58:40|5922.08|5921.58|5923.58|5923.08|5923.58|5923.08|5922.08|5921.58|408
1736960330000|2025-01-15 16:58:50|5923.7|5923.2|5923.83|5923.33|5924.2|5923.7|5923.58|5923.08|458
1736960340000|2025-01-15 16:59:00|5924.08|5923.58|5924.33|5923.83|5924.58|5924.08|5923.95|5923.45|599
1736960350000|2025-01-15 16:59:10|5924.08|5923.58|5922.83|5922.33|5924.08|5923.58|5922.83|5922.33|522
1736960360000|2025-01-15 16:59:20|5922.58|5922.08|5922.83|5922.33|5923.33|5922.83|5922.33|5921.83|466
1736960370000|2025-01-15 16:59:30|5923.08|5922.58|5923.58|5923.08|5923.58|5923.08|5922.83|5922.33|295
1736960380000|2025-01-15 16:59:40|5923.45|5922.95|5923.33|5922.83|5923.58|5923.08|5923.08|5922.58|503
1736960390000|2025-01-15 16:59:50|5923.58|5923.08|5923.08|5922.58|5923.58|5923.08|5922.83|5922.33|338
1736960400000|2025-01-15 17:00:00|5922.83|5922.33|5923.33|5922.83|5923.45|5922.95|5922.08|5921.58|706
1736960410000|2025-01-15 17:00:10|5923.08|5922.58|5922.58|5922.08|5923.33|5922.83|5922.58|5922.08|569
1736960420000|2025-01-15 17:00:20|5922.7|5922.2|5923.83|5923.33|5924.08|5923.58|5922.08|5921.58|615
1736960430000|2025-01-15 17:00:30|5923.58|5923.08|5923.83|5923.33|5923.83|5923.33|5923.33|5922.83|233
1736960440000|2025-01-15 17:00:40|5923.58|5923.08|5923.33|5922.83|5923.58|5923.08|5923.08|5922.58|389
1736960450000|2025-01-15 17:00:50|5923.58|5923.08|5922.45|5921.95|5923.83|5923.33|5922.45|5921.95|369
1736960460000|2025-01-15 17:01:00|5922.33|5921.83|5922.33|5921.83|5923.08|5922.58|5921.58|5921.08|569
1736960470000|2025-01-15 17:01:10|5922.58|5922.08|5922.58|5922.08|5922.83|5922.33|5922.08|5921.58|364
1736960480000|2025-01-15 17:01:20|5922.7|5922.2|5922.83|5922.33|5923.08|5922.58|5922.08|5921.58|410
1736960490000|2025-01-15 17:01:30|5922.95|5922.45|5923.58|5923.08|5923.58|5923.08|5922.83|5922.33|390
1736960500000|2025-01-15 17:01:40|5923.7|5923.2|5923.58|5923.08|5924.58|5924.08|5923.58|5923.08|452
1736960510000|2025-01-15 17:01:50|5923.83|5923.33|5924.08|5923.58|5924.58|5924.08|5923.83|5923.33|288
1736960520000|2025-01-15 17:02:00|5924.2|5923.7|5924.08|5923.58|5924.33|5923.83|5924.08|5923.58|334
1736960530000|2025-01-15 17:02:10|5924.2|5923.7|5924.58|5924.08|5924.58|5924.08|5923.83|5923.33|477
1736960540000|2025-01-15 17:02:20|5924.33|5923.83|5924.83|5924.33|5924.83|5924.33|5924.33|5923.83|487
1736960550000|2025-01-15 17:02:30|5924.95|5924.45|5925.83|5925.33|5925.83|5925.33|5924.83|5924.33|835
1736960560000|2025-01-15 17:02:40|5926.08|5925.58|5926.83|5926.33|5926.83|5926.33|5926.08|5925.58|864
1736960570000|2025-01-15 17:02:50|5927.08|5926.58|5928.08|5927.58|5928.33|5927.83|5927.08|5926.58|1209
1736960580000|2025-01-15 17:03:00|5927.83|5927.33|5927.08|5926.58|5928.08|5927.58|5926.83|5926.33|917
1736960590000|2025-01-15 17:03:10|5926.83|5926.33|5925.83|5925.33|5927.08|5926.58|5925.83|5925.33|658
1736960600000|2025-01-15 17:03:20|5926.08|5925.58|5925.83|5925.33|5926.08|5925.58|5924.83|5924.33|711
1736960610000|2025-01-15 17:03:30|5925.58|5925.08|5925.83|5925.33|5926.08|5925.58|5925.58|5925.08|483
1736960620000|2025-01-15 17:03:40|5925.58|5925.08|5925.83|5925.33|5925.83|5925.33|5925.08|5924.58|475
1736960630000|2025-01-15 17:03:50|5926.08|5925.58|5926.08|5925.58|5926.08|5925.58|5925.33|5924.83|435
1736960640000|2025-01-15 17:04:00|5925.83|5925.33|5926.33|5925.83|5926.58|5926.08|5925.33|5924.83|1280
1736960650000|2025-01-15 17:04:10|5926.58|5926.08|5925.58|5925.08|5926.58|5926.08|5925.33|5924.83|494
1736960660000|2025-01-15 17:04:20|5925.83|5925.33|5926.08|5925.58|5926.33|5925.83|5925.33|5924.83|271
1736960670000|2025-01-15 17:04:30|5925.83|5925.33|5926.58|5926.08|5926.58|5926.08|5925.83|5925.33|260
1736960680000|2025-01-15 17:04:40|5926.33|5925.83|5927.83|5927.33|5927.83|5927.33|5926.33|5925.83|800
1736960690000|2025-01-15 17:04:50|5928.08|5927.58|5927.08|5926.58|5928.08|5927.58|5926.83|5926.33|840
1736960700000|2025-01-15 17:05:00|5926.83|5926.33|5927.58|5927.08|5927.83|5927.33|5926.33|5925.83|670
1736960710000|2025-01-15 17:05:10|5927.83|5927.33|5928.08|5927.58|5928.2|5927.7|5927.58|5927.08|368
1736960720000|2025-01-15 17:05:20|5928.2|5927.7|5927.08|5926.58|5928.33|5927.83|5926.95|5926.45|608
1736960730000|2025-01-15 17:05:30|5926.83|5926.33|5927.08|5926.58|5927.08|5926.58|5926.58|5926.08|390
1736960740000|2025-01-15 17:05:40|5927.2|5926.7|5927.7|5927.2|5927.7|5927.2|5927.08|5926.58|148
1736960750000|2025-01-15 17:05:50|5927.83|5927.33|5927.83|5927.33|5928.08|5927.58|5927.58|5927.08|347
1736960760000|2025-01-15 17:06:00|5928.08|5927.58|5929.83|5929.33|5930.08|5929.58|5928.08|5927.58|1165
1736960770000|2025-01-15 17:06:10|5929.58|5929.08|5929.33|5928.83|5929.83|5929.33|5929.08|5928.58|504
1736960780000|2025-01-15 17:06:20|5929.2|5928.7|5930.08|5929.58|5930.08|5929.58|5929.2|5928.7|363
1736960790000|2025-01-15 17:06:30|5929.83|5929.33|5931.08|5930.58|5931.2|5930.7|5929.83|5929.33|1702
1736960800000|2025-01-15 17:06:40|5930.83|5930.33|5931.33|5930.83|5931.33|5930.83|5930.83|5930.33|505
1736960810000|2025-01-15 17:06:50|5931.08|5930.58|5931.33|5930.83|5932.08|5931.58|5930.83|5930.33|880
1736960820000|2025-01-15 17:07:00|5932.08|5931.58|5932.08|5931.58|5932.45|5931.95|5932.08|5931.58|847
1736960830000|2025-01-15 17:07:10|5931.83|5931.33|5931.08|5930.58|5932.08|5931.58|5931.08|5930.58|556
1736960840000|2025-01-15 17:07:20|5931.33|5930.83|5930.58|5930.08|5931.33|5930.83|5930.08|5929.58|663
1736960850000|2025-01-15 17:07:30|5930.33|5929.83|5931.83|5931.33|5932.08|5931.58|5930.33|5929.83|412
1736960860000|2025-01-15 17:07:40|5932.08|5931.58|5932.58|5932.08|5932.58|5932.08|5932.08|5931.58|407
1736960870000|2025-01-15 17:07:50|5932.33|5931.83|5932.33|5931.83|5932.58|5932.08|5932.08|5931.58|406
1736960880000|2025-01-15 17:08:00|5932.08|5931.58|5931.58|5931.08|5932.33|5931.83|5931.33|5930.83|533
1736960890000|2025-01-15 17:08:10|5932.08|5931.58|5931.08|5930.58|5932.33|5931.83|5931.08|5930.58|367
1736960900000|2025-01-15 17:08:20|5931.33|5930.83|5931.33|5930.83|5931.58|5931.08|5930.58|5930.08|548
1736960910000|2025-01-15 17:08:30|5931.2|5930.7|5930.08|5929.58|5931.2|5930.7|5930.08|5929.58|645
1736960920000|2025-01-15 17:08:40|5930.45|5929.95|5930.58|5930.08|5930.58|5930.08|5929.83|5929.33|446
1736960930000|2025-01-15 17:08:50|5930.83|5930.33|5931.08|5930.58|5931.58|5931.08|5930.58|5930.08|357
1736960940000|2025-01-15 17:09:00|5930.83|5930.33|5931.2|5930.7|5931.58|5931.08|5930.83|5930.33|263
1736960950000|2025-01-15 17:09:10|5931.08|5930.58|5930.95|5930.45|5931.45|5930.95|5930.83|5930.33|276
1736960960000|2025-01-15 17:09:20|5930.83|5930.33|5931.58|5931.08|5931.83|5931.33|5930.83|5930.33|331
1736960970000|2025-01-15 17:09:30|5931.08|5930.58|5930.83|5930.33|5931.08|5930.58|5930.58|5930.08|449
1736960980000|2025-01-15 17:09:40|5930.7|5930.2|5931.58|5931.08|5931.58|5931.08|5930.58|5930.08|277
1736960990000|2025-01-15 17:09:50|5931.7|5931.2|5931.58|5931.08|5931.7|5931.2|5931.33|5930.83|140
1736961000000|2025-01-15 17:10:00|5931.7|5931.2|5932.08|5931.58|5932.08|5931.58|5931.58|5931.08|213
1736961010000|2025-01-15 17:10:10|5932.33|5931.83|5931.58|5931.08|5932.33|5931.83|5931.58|5931.08|383
1736961020000|2025-01-15 17:10:20|5931.7|5931.2|5931.33|5930.83|5932.08|5931.58|5931.33|5930.83|249
1736961030000|2025-01-15 17:10:30|5931.58|5931.08|5932.08|5931.58|5932.08|5931.58|5931.08|5930.58|341
1736961040000|2025-01-15 17:10:40|5931.95|5931.45|5932.2|5931.7|5932.2|5931.7|5931.95|5931.45|244
1736961050000|2025-01-15 17:10:50|5932.33|5931.83|5932.58|5932.08|5932.83|5932.33|5932.08|5931.58|388
1736961060000|2025-01-15 17:11:00|5932.33|5931.83|5931.33|5930.83|5932.33|5931.83|5931.33|5930.83|396
1736961070000|2025-01-15 17:11:10|5931.58|5931.08|5931.7|5931.2|5931.83|5931.33|5931.45|5930.95|189
1736961080000|2025-01-15 17:11:20|5931.58|5931.08|5931.45|5930.95|5931.83|5931.33|5930.58|5930.08|312
1736961090000|2025-01-15 17:11:30|5931.33|5930.83|5931.83|5931.33|5931.83|5931.33|5931.08|5930.58|223
1736961100000|2025-01-15 17:11:40|5931.58|5931.08|5931.33|5930.83|5931.58|5931.08|5931.08|5930.58|224
1736961110000|2025-01-15 17:11:50|5931.45|5930.95|5931.08|5930.58|5931.58|5931.08|5930.83|5930.33|181
1736961120000|2025-01-15 17:12:00|5931.2|5930.7|5932.08|5931.58|5932.33|5931.83|5931.2|5930.7|378
1736961130000|2025-01-15 17:12:10|5932.33|5931.83|5932.83|5932.33|5933.08|5932.58|5932.33|5931.83|713
1736961140000|2025-01-15 17:12:20|5932.58|5932.08|5932.83|5932.33|5932.83|5932.33|5932.58|5932.08|236
1736961150000|2025-01-15 17:12:30|5933.08|5932.58|5933.83|5933.33|5933.83|5933.33|5932.83|5932.33|518
1736961160000|2025-01-15 17:12:40|5933.58|5933.08|5933.58|5933.08|5934.08|5933.58|5933.58|5933.08|427
1736961170000|2025-01-15 17:12:50|5933.45|5932.95|5933.58|5933.08|5933.58|5933.08|5932.83|5932.33|385
1736961180000|2025-01-15 17:13:00|5933.45|5932.95|5933.58|5933.08|5933.58|5933.08|5933.08|5932.58|314
1736961190000|2025-01-15 17:13:10|5933.83|5933.33|5933.58|5933.08|5934.08|5933.58|5933.33|5932.83|342
1736961200000|2025-01-15 17:13:20|5933.83|5933.33|5933.33|5932.83|5934.08|5933.58|5933.33|5932.83|370
1736961210000|2025-01-15 17:13:30|5933.58|5933.08|5933.33|5932.83|5933.83|5933.33|5932.83|5932.33|554
1736961220000|2025-01-15 17:13:40|5933.08|5932.58|5934.08|5933.58|5934.08|5933.58|5933.08|5932.58|222
1736961230000|2025-01-15 17:13:50|5933.83|5933.33|5933.08|5932.58|5933.95|5933.45|5932.58|5932.08|307
1736961240000|2025-01-15 17:14:00|5933.33|5932.83|5934.08|5933.58|5934.08|5933.58|5933.33|5932.83|287
1736961250000|2025-01-15 17:14:10|5933.95|5933.45|5934.08|5933.58|5934.08|5933.58|5933.83|5933.33|291
1736961260000|2025-01-15 17:14:20|5933.83|5933.33|5934.33|5933.83|5934.33|5933.83|5933.83|5933.33|242
1736961270000|2025-01-15 17:14:30|5934.2|5933.7|5933.08|5932.58|5934.2|5933.7|5932.83|5932.33|484
1736961280000|2025-01-15 17:14:40|5933.33|5932.83|5932.58|5932.08|5933.58|5933.08|5932.58|5932.08|341
1736961290000|2025-01-15 17:14:50|5932.45|5931.95|5932.08|5931.58|5932.45|5931.95|5932.08|5931.58|331
1736961300000|2025-01-15 17:15:00|5932.33|5931.83|5932.83|5932.33|5933.08|5932.58|5932.33|5931.83|650
1736961310000|2025-01-15 17:15:10|5933.08|5932.58|5932.33|5931.83|5933.08|5932.58|5932.33|5931.83|298
1736961320000|2025-01-15 17:15:20|5932.2|5931.7|5932.33|5931.83|5932.33|5931.83|5932.2|5931.7|160
1736961330000|2025-01-15 17:15:30|5932.2|5931.7|5931.33|5930.83|5932.2|5931.7|5930.83|5930.33|832
1736961340000|2025-01-15 17:15:40|5931.58|5931.08|5931.58|5931.08|5932.08|5931.58|5931.33|5930.83|360
1736961350000|2025-01-15 17:15:50|5931.33|5930.83|5931.83|5931.33|5932.08|5931.58|5931.08|5930.58|246
1736961360000|2025-01-15 17:16:00|5931.58|5931.08|5932.33|5931.83|5932.45|5931.95|5931.58|5931.08|372
1736961370000|2025-01-15 17:16:10|5932.45|5931.95|5932.83|5932.33|5932.83|5932.33|5932.08|5931.58|259
1736961380000|2025-01-15 17:16:20|5933.08|5932.58|5932.95|5932.45|5933.33|5932.83|5932.83|5932.33|118
1736961390000|2025-01-15 17:16:30|5932.83|5932.33|5934.08|5933.58|5934.58|5934.08|5932.83|5932.33|477
1736961400000|2025-01-15 17:16:40|5934.33|5933.83|5935.08|5934.58|5935.08|5934.58|5934.33|5933.83|446
1736961410000|2025-01-15 17:16:50|5935.33|5934.83|5934.83|5934.33|5935.33|5934.83|5934.83|5934.33|558
1736961420000|2025-01-15 17:17:00|5935.08|5934.58|5934.58|5934.08|5935.08|5934.58|5934.33|5933.83|487
1736961430000|2025-01-15 17:17:10|5934.45|5933.95|5934.58|5934.08|5934.58|5934.08|5934.33|5933.83|330
1736961440000|2025-01-15 17:17:20|5934.33|5933.83|5935.08|5934.58|5935.08|5934.58|5934.33|5933.83|256
1736961450000|2025-01-15 17:17:30|5935.33|5934.83|5935.58|5935.08|5935.58|5935.08|5935.08|5934.58|458
1736961460000|2025-01-15 17:17:40|5935.83|5935.33|5935.83|5935.33|5936.58|5936.08|5935.7|5935.2|770
1736961470000|2025-01-15 17:17:50|5935.58|5935.08|5935.33|5934.83|5935.58|5935.08|5935.33|5934.83|204
1736961480000|2025-01-15 17:18:00|5935.58|5935.08|5935.58|5935.08|5935.58|5935.08|5935.33|5934.83|211
1736961490000|2025-01-15 17:18:10|5935.45|5934.95|5934.33|5933.83|5935.58|5935.08|5934.33|5933.83|370
1736961500000|2025-01-15 17:18:20|5934.08|5933.58|5933.58|5933.08|5934.08|5933.58|5933.33|5932.83|433
1736961510000|2025-01-15 17:18:30|5933.33|5932.83|5933.58|5933.08|5933.58|5933.08|5933.08|5932.58|328
1736961520000|2025-01-15 17:18:40|5933.33|5932.83|5933.58|5933.08|5933.58|5933.08|5933.33|5932.83|163
1736961530000|2025-01-15 17:18:50|5933.45|5932.95|5933.58|5933.08|5933.83|5933.33|5933.08|5932.58|279
1736961540000|2025-01-15 17:19:00|5933.33|5932.83|5932.83|5932.33|5933.33|5932.83|5932.83|5932.33|361
1736961550000|2025-01-15 17:19:10|5932.7|5932.2|5931.08|5930.58|5932.83|5932.33|5931.08|5930.58|947
1736961560000|2025-01-15 17:19:20|5931.2|5930.7|5931.08|5930.58|5931.58|5931.08|5930.83|5930.33|420
1736961570000|2025-01-15 17:19:30|5931.2|5930.7|5930.58|5930.08|5931.2|5930.7|5930.58|5930.08|371
1736961580000|2025-01-15 17:19:40|5930.33|5929.83|5930.33|5929.83|5930.58|5930.08|5930.08|5929.58|338
1736961590000|2025-01-15 17:19:50|5930.08|5929.58|5929.83|5929.33|5930.08|5929.58|5929.58|5929.08|716
1736961600000|2025-01-15 17:20:00|5930.08|5929.58|5929.83|5929.33|5930.33|5929.83|5929.08|5928.58|691
1736961610000|2025-01-15 17:20:10|5930.33|5929.83|5930.33|5929.83|5930.33|5929.83|5929.58|5929.08|653
1736961620000|2025-01-15 17:20:20|5930.2|5929.7|5931.08|5930.58|5931.08|5930.58|5930.08|5929.58|399
1736961630000|2025-01-15 17:20:30|5931.33|5930.83|5932.08|5931.58|5932.58|5932.08|5931.33|5930.83|650
1736961640000|2025-01-15 17:20:40|5932.2|5931.7|5932.33|5931.83|5932.58|5932.08|5932.08|5931.58|232
1736961650000|2025-01-15 17:20:50|5932.2|5931.7|5932.58|5932.08|5933.08|5932.58|5932.2|5931.7|237
1736961660000|2025-01-15 17:21:00|5932.33|5931.83|5932.58|5932.08|5932.58|5932.08|5932.08|5931.58|256
1736961670000|2025-01-15 17:21:10|5932.7|5932.2|5932.83|5932.33|5933.33|5932.83|5932.7|5932.2|293
1736961680000|2025-01-15 17:21:20|5932.7|5932.2|5931.58|5931.08|5932.7|5932.2|5931.58|5931.08|246
1736961690000|2025-01-15 17:21:30|5931.83|5931.33|5932.58|5932.08|5932.83|5932.33|5931.58|5931.08|143
1736961700000|2025-01-15 17:21:40|5932.83|5932.33|5932.08|5931.58|5932.83|5932.33|5931.83|5931.33|185
1736961710000|2025-01-15 17:21:50|5931.83|5931.33|5932.58|5932.08|5932.58|5932.08|5931.83|5931.33|88
1736961720000|2025-01-15 17:22:00|5932.83|5932.33|5931.83|5931.33|5933.08|5932.58|5931.33|5930.83|352
1736961730000|2025-01-15 17:22:10|5932.08|5931.58|5929.33|5928.83|5932.08|5931.58|5929.33|5928.83|514
1736961740000|2025-01-15 17:22:20|5929.08|5928.58|5928.58|5928.08|5929.08|5928.58|5928.08|5927.58|1003
1736961750000|2025-01-15 17:22:30|5928.7|5928.2|5928.83|5928.33|5928.83|5928.33|5927.83|5927.33|640
1736961760000|2025-01-15 17:22:40|5929.2|5928.7|5929.83|5929.33|5929.83|5929.33|5929.08|5928.58|435
1736961770000|2025-01-15 17:22:50|5930.08|5929.58|5930.33|5929.83|5930.33|5929.83|5929.83|5929.33|167
1736961780000|2025-01-15 17:23:00|5930.58|5930.08|5929.83|5929.33|5930.58|5930.08|5929.33|5928.83|524
1736961790000|2025-01-15 17:23:10|5929.7|5929.2|5928.58|5928.08|5930.33|5929.83|5928.33|5927.83|284
1736961800000|2025-01-15 17:23:20|5928.7|5928.2|5928.83|5928.33|5929.33|5928.83|5928.58|5928.08|319
1736961810000|2025-01-15 17:23:30|5929.08|5928.58|5929.08|5928.58|5929.58|5929.08|5928.83|5928.33|285
1736961820000|2025-01-15 17:23:40|5928.83|5928.33|5929.33|5928.83|5929.33|5928.83|5928.33|5927.83|458
1736961830000|2025-01-15 17:23:50|5929.08|5928.58|5929.08|5928.58|5929.33|5928.83|5929.08|5928.58|139
1736961840000|2025-01-15 17:24:00|5929.33|5928.83|5930.33|5929.83|5930.33|5929.83|5929.33|5928.83|411
1736961850000|2025-01-15 17:24:10|5930.45|5929.95|5931.33|5930.83|5931.58|5931.08|5930.45|5929.95|345
1736961860000|2025-01-15 17:24:20|5931.08|5930.58|5931.58|5931.08|5931.83|5931.33|5931.08|5930.58|343
1736961870000|2025-01-15 17:24:30|5931.45|5930.95|5930.08|5929.58|5931.58|5931.08|5930.08|5929.58|388
1736961880000|2025-01-15 17:24:40|5929.83|5929.33|5930.08|5929.58|5930.2|5929.7|5929.33|5928.83|267
1736961890000|2025-01-15 17:24:50|5929.83|5929.33|5929.7|5929.2|5929.83|5929.33|5929.33|5928.83|257
1736961900000|2025-01-15 17:25:00|5929.58|5929.08|5930.33|5929.83|5930.33|5929.83|5929.58|5929.08|356
1736961910000|2025-01-15 17:25:10|5930.45|5929.95|5930.33|5929.83|5930.58|5930.08|5930.33|5929.83|161
1736961920000|2025-01-15 17:25:20|5930.08|5929.58|5930.33|5929.83|5930.33|5929.83|5929.83|5929.33|282
1736961930000|2025-01-15 17:25:30|5930.2|5929.7|5930.58|5930.08|5930.58|5930.08|5929.83|5929.33|118
1736961940000|2025-01-15 17:25:40|5930.08|5929.58|5930.33|5929.83|5930.58|5930.08|5930.08|5929.58|236
1736961950000|2025-01-15 17:25:50|5930.08|5929.58|5930.33|5929.83|5930.83|5930.33|5930.08|5929.58|170
1736961960000|2025-01-15 17:26:00|5930.08|5929.58|5930.83|5930.33|5931.08|5930.58|5930.08|5929.58|303
1736961970000|2025-01-15 17:26:10|5930.58|5930.08|5930.83|5930.33|5931.08|5930.58|5930.33|5929.83|160
1736961980000|2025-01-15 17:26:20|5930.58|5930.08|5930.08|5929.58|5930.83|5930.33|5930.08|5929.58|173
1736961990000|2025-01-15 17:26:30|5929.83|5929.33|5931.08|5930.58|5931.08|5930.58|5929.7|5929.2|302
1736962000000|2025-01-15 17:26:40|5931.33|5930.83|5931.83|5931.33|5931.83|5931.33|5931.33|5930.83|301
1736962010000|2025-01-15 17:26:50|5931.58|5931.08|5931.83|5931.33|5931.83|5931.33|5931.58|5931.08|416
1736962020000|2025-01-15 17:27:00|5932.08|5931.58|5933.33|5932.83|5933.58|5933.08|5932.08|5931.58|955
1736962030000|2025-01-15 17:27:10|5933.08|5932.58|5933.33|5932.83|5933.33|5932.83|5933.08|5932.58|324
1736962040000|2025-01-15 17:27:20|5933.08|5932.58|5933.33|5932.83|5933.33|5932.83|5933.08|5932.58|523
1736962050000|2025-01-15 17:27:30|5933.83|5933.33|5933.83|5933.33|5933.83|5933.33|5933.58|5933.08|131
1736962060000|2025-01-15 17:27:40|5934.08|5933.58|5933.58|5933.08|5934.08|5933.58|5933.33|5932.83|387
1736962070000|2025-01-15 17:27:50|5933.33|5932.83|5934.08|5933.58|5934.08|5933.58|5933.08|5932.58|334
1736962080000|2025-01-15 17:28:00|5933.83|5933.33|5934.08|5933.58|5934.08|5933.58|5933.2|5932.7|401
1736962090000|2025-01-15 17:28:10|5934.33|5933.83|5933.83|5933.33|5934.33|5933.83|5933.83|5933.33|191
1736962100000|2025-01-15 17:28:20|5933.58|5933.08|5933.08|5932.58|5934.08|5933.58|5932.83|5932.33|283
1736962110000|2025-01-15 17:28:30|5932.83|5932.33|5933.33|5932.83|5933.33|5932.83|5932.83|5932.33|99
1736962120000|2025-01-15 17:28:40|5933.08|5932.58|5933.33|5932.83|5933.33|5932.83|5932.83|5932.33|239
1736962130000|2025-01-15 17:28:50|5933.58|5933.08|5934.08|5933.58|5934.08|5933.58|5933.58|5933.08|228
1736962140000|2025-01-15 17:29:00|5933.83|5933.33|5932.83|5932.33|5933.83|5933.33|5932.83|5932.33|390
1736962150000|2025-01-15 17:29:10|5932.95|5932.45|5933.58|5933.08|5933.58|5933.08|5932.33|5931.83|341
1736962160000|2025-01-15 17:29:20|5933.33|5932.83|5933.58|5933.08|5933.58|5933.08|5933.33|5932.83|222
1736962170000|2025-01-15 17:29:30|5933.33|5932.83|5932.58|5932.08|5933.33|5932.83|5932.58|5932.08|223
1736962180000|2025-01-15 17:29:40|5932.83|5932.33|5933.33|5932.83|5933.33|5932.83|5932.83|5932.33|134
1736962190000|2025-01-15 17:29:50|5933.58|5933.08|5934.08|5933.58|5934.33|5933.83|5933.58|5933.08|469
1736962200000|2025-01-15 17:30:00|5933.83|5933.33|5934.58|5934.08|5934.83|5934.33|5933.83|5933.33|971
1736962210000|2025-01-15 17:30:10|5934.83|5934.33|5934.33|5933.83|5934.83|5934.33|5934.08|5933.58|291
1736962220000|2025-01-15 17:30:20|5934.58|5934.08|5934.08|5933.58|5934.58|5934.08|5933.83|5933.33|568
1736962230000|2025-01-15 17:30:30|5934.33|5933.83|5933.83|5933.33|5934.33|5933.83|5933.83|5933.33|284
1736962240000|2025-01-15 17:30:40|5934.08|5933.58|5934.58|5934.08|5934.83|5934.33|5934.08|5933.58|297
1736962250000|2025-01-15 17:30:50|5934.83|5934.33|5934.83|5934.33|5935.08|5934.58|5934.83|5934.33|365
1736962260000|2025-01-15 17:31:00|5935.08|5934.58|5935.58|5935.08|5935.83|5935.33|5935.08|5934.58|1320
1736962270000|2025-01-15 17:31:10|5935.83|5935.33|5935.83|5935.33|5936.33|5935.83|5935.83|5935.33|581
1736962280000|2025-01-15 17:31:20|5936.08|5935.58|5935.83|5935.33|5936.33|5935.83|5935.7|5935.2|398
1736962290000|2025-01-15 17:31:30|5935.58|5935.08|5935.33|5934.83|5935.83|5935.33|5935.08|5934.58|361
1736962300000|2025-01-15 17:31:40|5935.58|5935.08|5935.33|5934.83|5935.58|5935.08|5935.2|5934.7|241
1736962310000|2025-01-15 17:31:50|5935.58|5935.08|5936.08|5935.58|5936.33|5935.83|5935.58|5935.08|425
1736962320000|2025-01-15 17:32:00|5935.83|5935.33|5936.33|5935.83|5936.33|5935.83|5935.83|5935.33|257
1736962330000|2025-01-15 17:32:10|5936.45|5935.95|5936.08|5935.58|5936.58|5936.08|5935.95|5935.45|158
1736962340000|2025-01-15 17:32:20|5936.33|5935.83|5936.33|5935.83|5936.7|5936.2|5936.33|5935.83|324
1736962350000|2025-01-15 17:32:30|5936.58|5936.08|5936.58|5936.08|5936.58|5936.08|5936.33|5935.83|117
1736962360000|2025-01-15 17:32:40|5936.83|5936.33|5936.83|5936.33|5937.08|5936.58|5936.83|5936.33|414
1736962370000|2025-01-15 17:32:50|5936.58|5936.08|5936.58|5936.08|5936.83|5936.33|5936.58|5936.08|235
1736962380000|2025-01-15 17:33:00|5936.08|5935.58|5936.83|5936.33|5937.33|5936.83|5936.08|5935.58|530
1736962390000|2025-01-15 17:33:10|5937.08|5936.58|5937.33|5936.83|5937.58|5937.08|5937.08|5936.58|378
1736962400000|2025-01-15 17:33:20|5937.45|5936.95|5937.08|5936.58|5937.58|5937.08|5937.08|5936.58|321
1736962410000|2025-01-15 17:33:30|5937.33|5936.83|5937.33|5936.83|5937.58|5937.08|5937.08|5936.58|139
1736962420000|2025-01-15 17:33:40|5937.58|5937.08|5937.33|5936.83|5937.58|5937.08|5937.33|5936.83|209
1736962430000|2025-01-15 17:33:50|5937.2|5936.7|5936.83|5936.33|5937.33|5936.83|5936.58|5936.08|443
1736962440000|2025-01-15 17:34:00|5937.08|5936.58|5937.58|5937.08|5937.83|5937.33|5937.08|5936.58|378
1736962450000|2025-01-15 17:34:10|5937.7|5937.2|5938.08|5937.58|5938.2|5937.7|5937.58|5937.08|281
1736962460000|2025-01-15 17:34:20|5938.2|5937.7|5938.08|5937.58|5938.33|5937.83|5938.08|5937.58|360
1736962470000|2025-01-15 17:34:30|5937.83|5937.33|5937.83|5937.33|5937.95|5937.45|5937.58|5937.08|231
1736962480000|2025-01-15 17:34:40|5937.58|5937.08|5937.58|5937.08|5938.08|5937.58|5937.58|5937.08|167
1736962490000|2025-01-15 17:34:50|5937.83|5937.33|5937.33|5936.83|5937.83|5937.33|5937.33|5936.83|673
1736962500000|2025-01-15 17:35:00|5937.58|5937.08|5937.33|5936.83|5938.08|5937.58|5937.33|5936.83|949
1736962510000|2025-01-15 17:35:10|5937.08|5936.58|5936.83|5936.33|5937.33|5936.83|5936.08|5935.58|893
1736962520000|2025-01-15 17:35:20|5936.7|5936.2|5936.58|5936.08|5936.83|5936.33|5936.33|5935.83|201
1736962530000|2025-01-15 17:35:30|5936.45|5935.95|5936.58|5936.08|5936.58|5936.08|5936.08|5935.58|371
1736962540000|2025-01-15 17:35:40|5937.08|5936.58|5936.83|5936.33|5937.08|5936.58|5936.83|5936.33|283
1736962550000|2025-01-15 17:35:50|5936.7|5936.2|5937.08|5936.58|5937.33|5936.83|5936.7|5936.2|227
1736962560000|2025-01-15 17:36:00|5937.33|5936.83|5938.08|5937.58|5938.08|5937.58|5937.33|5936.83|300
1736962570000|2025-01-15 17:36:10|5938.33|5937.83|5938.58|5938.08|5938.7|5938.2|5938.33|5937.83|326
1736962580000|2025-01-15 17:36:20|5938.33|5937.83|5938.58|5938.08|5938.58|5938.08|5938.33|5937.83|356
1736962590000|2025-01-15 17:36:30|5938.33|5937.83|5939.08|5938.58|5939.08|5938.58|5938.33|5937.83|480
1736962600000|2025-01-15 17:36:40|5939.33|5938.83|5939.58|5939.08|5939.83|5939.33|5939.2|5938.7|394
1736962610000|2025-01-15 17:36:50|5939.45|5938.95|5939.58|5939.08|5939.7|5939.2|5939.33|5938.83|281
1736962620000|2025-01-15 17:37:00|5939.33|5938.83|5939.08|5938.58|5939.58|5939.08|5939.08|5938.58|378
1736962630000|2025-01-15 17:37:10|5939.33|5938.83|5938.58|5938.08|5939.33|5938.83|5938.58|5938.08|274
1736962640000|2025-01-15 17:37:20|5938.33|5937.83|5938.58|5938.08|5938.83|5938.33|5938.33|5937.83|271
1736962650000|2025-01-15 17:37:30|5938.83|5938.33|5938.83|5938.33|5938.83|5938.33|5938.58|5938.08|131
1736962660000|2025-01-15 17:37:40|5938.95|5938.45|5939.33|5938.83|5939.33|5938.83|5938.95|5938.45|183
1736962670000|2025-01-15 17:37:50|5939.08|5938.58|5938.83|5938.33|5939.08|5938.58|5938.7|5938.2|154
1736962680000|2025-01-15 17:38:00|5938.95|5938.45|5939.33|5938.83|5939.33|5938.83|5938.95|5938.45|225
1736962690000|2025-01-15 17:38:10|5939.08|5938.58|5939.58|5939.08|5939.83|5939.33|5938.95|5938.45|218
1736962700000|2025-01-15 17:38:20|5939.45|5938.95|5939.58|5939.08|5939.58|5939.08|5939.33|5938.83|151
1736962710000|2025-01-15 17:38:30|5939.83|5939.33|5940.08|5939.58|5940.08|5939.58|5939.83|5939.33|224
1736962720000|2025-01-15 17:38:40|5940.33|5939.83|5940.08|5939.58|5940.33|5939.83|5939.95|5939.45|461
1736962730000|2025-01-15 17:38:50|5940.2|5939.7|5940.58|5940.08|5940.58|5940.08|5940.08|5939.58|307
1736962740000|2025-01-15 17:39:00|5940.83|5940.33|5941.08|5940.58|5941.08|5940.58|5940.45|5939.95|826
1736962750000|2025-01-15 17:39:10|5940.83|5940.33|5940.7|5940.2|5941.08|5940.58|5940.7|5940.2|190
1736962760000|2025-01-15 17:39:20|5940.83|5940.33|5940.08|5939.58|5940.83|5940.33|5939.83|5939.33|320
1736962770000|2025-01-15 17:39:30|5939.83|5939.33|5940.58|5940.08|5940.58|5940.08|5939.83|5939.33|148
1736962780000|2025-01-15 17:39:40|5940.83|5940.33|5940.33|5939.83|5940.83|5940.33|5940.33|5939.83|177
1736962790000|2025-01-15 17:39:50|5940.58|5940.08|5940.83|5940.33|5940.83|5940.33|5940.58|5940.08|284
1736962800000|2025-01-15 17:40:00|5940.58|5940.08|5940.58|5940.08|5940.83|5940.33|5940.45|5939.95|475
1736962810000|2025-01-15 17:40:10|5940.33|5939.83|5940.33|5939.83|5940.58|5940.08|5940.33|5939.83|353
1736962820000|2025-01-15 17:40:20|5940.45|5939.95|5940.33|5939.83|5940.58|5940.08|5940.08|5939.58|248
1736962830000|2025-01-15 17:40:30|5940.2|5939.7|5940.83|5940.33|5940.83|5940.33|5940.08|5939.58|212
1736962840000|2025-01-15 17:40:40|5940.7|5940.2|5940.83|5940.33|5941.08|5940.58|5940.7|5940.2|279
1736962850000|2025-01-15 17:40:50|5940.58|5940.08|5940.58|5940.08|5940.83|5940.33|5940.58|5940.08|139
1736962860000|2025-01-15 17:41:00|5940.33|5939.83|5940.83|5940.33|5940.83|5940.33|5940.08|5939.58|307
1736962870000|2025-01-15 17:41:10|5940.58|5940.08|5940.83|5940.33|5940.83|5940.33|5940.58|5940.08|284
1736962880000|2025-01-15 17:41:20|5940.58|5940.08|5940.08|5939.58|5940.58|5940.08|5940.08|5939.58|244
1736962890000|2025-01-15 17:41:30|5939.95|5939.45|5940.83|5940.33|5940.83|5940.33|5939.95|5939.45|280
1736962900000|2025-01-15 17:41:40|5941.08|5940.58|5941.58|5941.08|5941.58|5941.08|5941.08|5940.58|378
1736962910000|2025-01-15 17:41:50|5941.45|5940.95|5941.08|5940.58|5941.58|5941.08|5941.08|5940.58|508
1736962920000|2025-01-15 17:42:00|5941.33|5940.83|5941.33|5940.83|5941.58|5941.08|5941.33|5940.83|308
1736962930000|2025-01-15 17:42:10|5941.2|5940.7|5941.58|5941.08|5941.58|5941.08|5941.2|5940.7|235
1736962940000|2025-01-15 17:42:20|5941.45|5940.95|5940.83|5940.33|5941.45|5940.95|5940.58|5940.08|435
1736962950000|2025-01-15 17:42:30|5941.08|5940.58|5941.08|5940.58|5941.08|5940.58|5941.08|5940.58|48
1736962960000|2025-01-15 17:42:40|5941.33|5940.83|5941.33|5940.83|5941.58|5941.08|5941.08|5940.58|302
1736962970000|2025-01-15 17:42:50|5941.58|5941.08|5940.95|5940.45|5941.58|5941.08|5940.83|5940.33|195
1736962980000|2025-01-15 17:43:00|5941.08|5940.58|5941.33|5940.83|5941.33|5940.83|5940.7|5940.2|351
1736962990000|2025-01-15 17:43:10|5941.08|5940.58|5941.33|5940.83|5941.58|5941.08|5941.08|5940.58|229
1736963000000|2025-01-15 17:43:20|5941.58|5941.08|5941.58|5941.08|5941.58|5941.08|5941.08|5940.58|190
1736963010000|2025-01-15 17:43:30|5941.45|5940.95|5941.33|5940.83|5941.83|5941.33|5941.33|5940.83|401
1736963020000|2025-01-15 17:43:40|5941.08|5940.58|5941.58|5941.08|5941.58|5941.08|5941.08|5940.58|157
1736963030000|2025-01-15 17:43:50|5941.45|5940.95|5941.58|5941.08|5941.83|5941.33|5941.45|5940.95|332
1736963040000|2025-01-15 17:44:00|5941.33|5940.83|5941.83|5941.33|5941.83|5941.33|5941.08|5940.58|394
1736963050000|2025-01-15 17:44:10|5942.08|5941.58|5942.08|5941.58|5942.33|5941.83|5941.83|5941.33|417
1736963060000|2025-01-15 17:44:20|5941.95|5941.45|5941.83|5941.33|5941.95|5941.45|5941.58|5941.08|216
1736963070000|2025-01-15 17:44:30|5941.7|5941.2|5941.83|5941.33|5941.83|5941.33|5941.58|5941.08|129
1736963080000|2025-01-15 17:44:40|||||||||125
1736963090000|2025-01-15 17:44:50|5941.58|5941.08|5941.58|5941.08|5941.83|5941.33|5941.33|5940.83|228
1736963100000|2025-01-15 17:45:00|5941.33|5940.83|5941.58|5941.08|5941.7|5941.2|5941.33|5940.83|342
1736963110000|2025-01-15 17:45:10|5941.83|5941.33|5940.83|5940.33|5941.83|5941.33|5940.83|5940.33|340
1736963120000|2025-01-15 17:45:20|5940.7|5940.2|5940.33|5939.83|5940.83|5940.33|5940.33|5939.83|417
1736963130000|2025-01-15 17:45:30|5940.58|5940.08|5940.08|5939.58|5940.58|5940.08|5939.83|5939.33|414
1736963140000|2025-01-15 17:45:40|5940.33|5939.83|5941.33|5940.83|5941.33|5940.83|5940.33|5939.83|353
1736963150000|2025-01-15 17:45:50|5941.2|5940.7|5940.83|5940.33|5941.2|5940.7|5940.83|5940.33|184
1736963160000|2025-01-15 17:46:00|5941.08|5940.58|5941.08|5940.58|5941.08|5940.58|5940.83|5940.33|172
1736963170000|2025-01-15 17:46:10|5940.95|5940.45|5941.08|5940.58|5941.08|5940.58|5940.7|5940.2|187
1736963180000|2025-01-15 17:46:20|5940.83|5940.33|5940.83|5940.33|5941.33|5940.83|5940.83|5940.33|185
1736963190000|2025-01-15 17:46:30|5941.08|5940.58|5941.08|5940.58|5941.08|5940.58|5940.58|5940.08|211
1736963200000|2025-01-15 17:46:40|5941.33|5940.83|5940.58|5940.08|5941.33|5940.83|5940.33|5939.83|200
1736963210000|2025-01-15 17:46:50|5940.83|5940.33|5940.33|5939.83|5940.83|5940.33|5940.33|5939.83|157
1736963220000|2025-01-15 17:47:00|5940.58|5940.08|5940.58|5940.08|5940.83|5940.33|5940.45|5939.95|141
1736963230000|2025-01-15 17:47:10|5940.7|5940.2|5940.08|5939.58|5940.83|5940.33|5940.08|5939.58|136
1736963240000|2025-01-15 17:47:20|5939.83|5939.33|5940.58|5940.08|5940.58|5940.08|5939.83|5939.33|354
1736963250000|2025-01-15 17:47:30|5940.7|5940.2|5940.83|5940.33|5940.83|5940.33|5940.58|5940.08|184
1736963260000|2025-01-15 17:47:40|5940.7|5940.2|5940.83|5940.33|5941.08|5940.58|5940.58|5940.08|237
1736963270000|2025-01-15 17:47:50|5940.58|5940.08|5940.83|5940.33|5940.83|5940.33|5940.58|5940.08|88
1736963280000|2025-01-15 17:48:00|5940.7|5940.2|5940.83|5940.33|5940.83|5940.33|5940.58|5940.08|189
1736963290000|2025-01-15 17:48:10|5941.08|5940.58|5941.58|5941.08|5941.83|5941.33|5941.08|5940.58|309
1736963300000|2025-01-15 17:48:20|5941.7|5941.2|5942.08|5941.58|5942.08|5941.58|5941.7|5941.2|210
1736963310000|2025-01-15 17:48:30|5942.33|5941.83|5942.08|5941.58|5942.33|5941.83|5941.83|5941.33|253
1736963320000|2025-01-15 17:48:40|||||||||81
1736963330000|2025-01-15 17:48:50|5942.33|5941.83|5942.58|5942.08|5942.58|5942.08|5942.33|5941.83|229
1736963340000|2025-01-15 17:49:00|5942.45|5941.95|5942.33|5941.83|5942.45|5941.95|5942.08|5941.58|262
1736963350000|2025-01-15 17:49:10|5942.08|5941.58|5941.83|5941.33|5942.33|5941.83|5941.83|5941.33|295
1736963360000|2025-01-15 17:49:20|5941.95|5941.45|5942.33|5941.83|5942.33|5941.83|5941.95|5941.45|160
1736963370000|2025-01-15 17:49:30|5942.2|5941.7|5942.08|5941.58|5942.2|5941.7|5941.95|5941.45|132
1736963380000|2025-01-15 17:49:40|5941.95|5941.45|5941.33|5940.83|5941.95|5941.45|5941.33|5940.83|210
1736963390000|2025-01-15 17:49:50|5941.45|5940.95|5941.08|5940.58|5941.45|5940.95|5941.08|5940.58|268
1736963400000|2025-01-15 17:50:00|5941.33|5940.83|5940.58|5940.08|5941.33|5940.83|5940.58|5940.08|254
1736963410000|2025-01-15 17:50:10|5940.83|5940.33|5940.45|5939.95|5941.08|5940.58|5940.33|5939.83|212
1736963420000|2025-01-15 17:50:20|5940.58|5940.08|5938.33|5937.83|5940.58|5940.08|5938.33|5937.83|728
1736963430000|2025-01-15 17:50:30|5938.58|5938.08|5938.08|5937.58|5938.58|5938.08|5937.83|5937.33|527
1736963440000|2025-01-15 17:50:40|5938.33|5937.83|5938.83|5938.33|5939.08|5938.58|5938.33|5937.83|415
1736963450000|2025-01-15 17:50:50|5939.08|5938.58|5939.08|5938.58|5939.58|5939.08|5939.08|5938.58|391
1736963460000|2025-01-15 17:51:00|5939.33|5938.83|5939.45|5938.95|5939.58|5939.08|5938.83|5938.33|343
1736963470000|2025-01-15 17:51:10|5939.58|5939.08|5939.33|5938.83|5939.83|5939.33|5939.33|5938.83|230
1736963480000|2025-01-15 17:51:20|5939.45|5938.95|5938.83|5938.33|5939.58|5939.08|5938.83|5938.33|269
1736963490000|2025-01-15 17:51:30|5939.08|5938.58|5939.58|5939.08|5939.58|5939.08|5938.58|5938.08|390
1736963500000|2025-01-15 17:51:40|5939.33|5938.83|5939.33|5938.83|5939.33|5938.83|5939.08|5938.58|253
1736963510000|2025-01-15 17:51:50|5939.2|5938.7|5938.58|5938.08|5939.33|5938.83|5938.33|5937.83|362
1736963520000|2025-01-15 17:52:00|5938.45|5937.95|5938.08|5937.58|5938.83|5938.33|5938.08|5937.58|391
1736963530000|2025-01-15 17:52:10|5937.83|5937.33|5937.83|5937.33|5938.33|5937.83|5937.33|5936.83|847
1736963540000|2025-01-15 17:52:20|5937.7|5937.2|5937.08|5936.58|5937.83|5937.33|5936.95|5936.45|303
1736963550000|2025-01-15 17:52:30|5936.95|5936.45|5936.83|5936.33|5937.08|5936.58|5936.45|5935.95|435
1736963560000|2025-01-15 17:52:40|5936.58|5936.08|5937.08|5936.58|5937.2|5936.7|5936.58|5936.08|419
1736963570000|2025-01-15 17:52:50|5936.83|5936.33|5935.33|5934.83|5937.33|5936.83|5935.33|5934.83|874
1736963580000|2025-01-15 17:53:00|5935.2|5934.7|5936.58|5936.08|5936.58|5936.08|5934.83|5934.33|671
1736963590000|2025-01-15 17:53:10|5936.83|5936.33|5935.83|5935.33|5936.83|5936.33|5935.83|5935.33|401
1736963600000|2025-01-15 17:53:20|5935.95|5935.45|5936.83|5936.33|5936.83|5936.33|5935.95|5935.45|317
1736963610000|2025-01-15 17:53:30|5936.58|5936.08|5936.83|5936.33|5937.08|5936.58|5936.58|5936.08|254
1736963620000|2025-01-15 17:53:40|5936.95|5936.45|5936.83|5936.33|5937.2|5936.7|5936.83|5936.33|271
1736963630000|2025-01-15 17:53:50|5937.08|5936.58|5937.7|5937.2|5937.83|5937.33|5936.83|5936.33|445
1736963640000|2025-01-15 17:54:00|5937.83|5937.33|5937.45|5936.95|5938.08|5937.58|5937.33|5936.83|453
1736963650000|2025-01-15 17:54:10|5937.33|5936.83|5937.08|5936.58|5937.58|5937.08|5937.08|5936.58|217
1736963660000|2025-01-15 17:54:20|5936.83|5936.33|5937.33|5936.83|5937.83|5937.33|5936.83|5936.33|165
1736963670000|2025-01-15 17:54:30|5937.58|5937.08|5938.08|5937.58|5938.33|5937.83|5937.33|5936.83|371
1736963680000|2025-01-15 17:54:40|5938.33|5937.83|5938.83|5938.33|5938.83|5938.33|5938.33|5937.83|231
1736963690000|2025-01-15 17:54:50|5939.08|5938.58|5938.83|5938.33|5939.08|5938.58|5938.83|5938.33|204
1736963700000|2025-01-15 17:55:00|5938.7|5938.2|5938.58|5938.08|5938.7|5938.2|5937.83|5937.33|291
1736963710000|2025-01-15 17:55:10|5938.45|5937.95|5937.08|5936.58|5938.83|5938.33|5936.83|5936.33|585
1736963720000|2025-01-15 17:55:20|5936.83|5936.33|5935.83|5935.33|5937.08|5936.58|5935.58|5935.08|502
1736963730000|2025-01-15 17:55:30|5935.58|5935.08|5935.58|5935.08|5936.08|5935.58|5935.58|5935.08|227
1736963740000|2025-01-15 17:55:40|5935.83|5935.33|5935.33|5934.83|5935.83|5935.33|5935.33|5934.83|583
1736963750000|2025-01-15 17:55:50|5935.2|5934.7|5935.45|5934.95|5935.58|5935.08|5935.08|5934.58|204
1736963760000|2025-01-15 17:56:00|5935.58|5935.08|5936.08|5935.58|5936.33|5935.83|5935.08|5934.58|460
1736963770000|2025-01-15 17:56:10|5935.83|5935.33|5935.83|5935.33|5936.08|5935.58|5935.58|5935.08|263
1736963780000|2025-01-15 17:56:20|5935.7|5935.2|5935.83|5935.33|5936.08|5935.58|5935.58|5935.08|217
1736963790000|2025-01-15 17:56:30|5935.58|5935.08|5936.08|5935.58|5936.2|5935.7|5935.58|5935.08|167
1736963800000|2025-01-15 17:56:40|5935.83|5935.33|5936.33|5935.83|5936.33|5935.83|5935.33|5934.83|249
1736963810000|2025-01-15 17:56:50|5936.08|5935.58|5937.08|5936.58|5937.33|5936.83|5936.08|5935.58|416
1736963820000|2025-01-15 17:57:00|5937.2|5936.7|5937.58|5937.08|5937.83|5937.33|5937.08|5936.58|287
1736963830000|2025-01-15 17:57:10|5937.83|5937.33|5938.33|5937.83|5938.33|5937.83|5937.7|5937.2|300
1736963840000|2025-01-15 17:57:20|5938.08|5937.58|5937.83|5937.33|5938.08|5937.58|5937.83|5937.33|153
1736963850000|2025-01-15 17:57:30|5938.08|5937.58|5938.08|5937.58|5938.08|5937.58|5937.7|5937.2|124
1736963860000|2025-01-15 17:57:40|5937.95|5937.45|5938.08|5937.58|5938.33|5937.83|5937.83|5937.33|278
1736963870000|2025-01-15 17:57:50|5937.95|5937.45|5937.33|5936.83|5937.95|5937.45|5936.95|5936.45|265
1736963880000|2025-01-15 17:58:00|5937.2|5936.7|5937.33|5936.83|5937.58|5937.08|5937.08|5936.58|173
1736963890000|2025-01-15 17:58:10|5937.45|5936.95|5937.58|5937.08|5938.08|5937.58|5937.45|5936.95|241
1736963900000|2025-01-15 17:58:20|5937.45|5936.95|5937.08|5936.58|5937.58|5937.08|5937.08|5936.58|305
1736963910000|2025-01-15 17:58:30|5936.83|5936.33|5935.58|5935.08|5936.83|5936.33|5935.58|5935.08|314
1736963920000|2025-01-15 17:58:40|5935.45|5934.95|5935.33|5934.83|5935.58|5935.08|5935.2|5934.7|309
1736963930000|2025-01-15 17:58:50|5935.2|5934.7|5934.83|5934.33|5935.33|5934.83|5934.58|5934.08|267
1736963940000|2025-01-15 17:59:00|5934.58|5934.08|5934.33|5933.83|5934.58|5934.08|5934.33|5933.83|420
1736963950000|2025-01-15 17:59:10|5934.08|5933.58|5932.83|5932.33|5934.08|5933.58|5932.83|5932.33|917
1736963960000|2025-01-15 17:59:20|5933.08|5932.58|5932.08|5931.58|5933.08|5932.58|5931.83|5931.33|712
1736963970000|2025-01-15 17:59:30|5932.33|5931.83|5932.33|5931.83|5932.33|5931.83|5931.83|5931.33|313
1736963980000|2025-01-15 17:59:40|5932.2|5931.7|5932.2|5931.7|5933.08|5932.58|5932.08|5931.58|498
1736963990000|2025-01-15 17:59:50|5932.33|5931.83|5933.08|5932.58|5933.08|5932.58|5932.08|5931.58|283
1736964000000|2025-01-15 18:00:00|5933.33|5932.83|5934.08|5933.58|5934.58|5934.08|5933.08|5932.58|896
1736964010000|2025-01-15 18:00:10|5933.83|5933.33|5934.2|5933.7|5934.33|5933.83|5933.83|5933.33|212
1736964020000|2025-01-15 18:00:20|5934.33|5933.83|5934.08|5933.58|5934.58|5934.08|5933.95|5933.45|282
1736964030000|2025-01-15 18:00:30|5933.83|5933.33|5933.83|5933.33|5934.33|5933.83|5933.58|5933.08|278
1736964040000|2025-01-15 18:00:40|5933.58|5933.08|5933.83|5933.33|5933.95|5933.45|5933.33|5932.83|253
1736964050000|2025-01-15 18:00:50|5934.08|5933.58|5934.33|5933.83|5934.58|5934.08|5933.83|5933.33|254
1736964060000|2025-01-15 18:01:00|5934.83|5934.33|5936.83|5936.33|5936.83|5936.33|5934.83|5934.33|596
1736964070000|2025-01-15 18:01:10|5937.08|5936.58|5937.33|5936.83|5937.33|5936.83|5936.83|5936.33|395
1736964080000|2025-01-15 18:01:20|5937.08|5936.58|5937.33|5936.83|5937.58|5937.08|5936.83|5936.33|329
1736964090000|2025-01-15 18:01:30|5937.58|5937.08|5937.58|5937.08|5937.58|5937.08|5937.33|5936.83|257
1736964100000|2025-01-15 18:01:40|5937.83|5937.33|5938.33|5937.83|5938.33|5937.83|5937.58|5937.08|333
1736964110000|2025-01-15 18:01:50|5938.08|5937.58|5938.33|5937.83|5938.33|5937.83|5938.08|5937.58|247
1736964120000|2025-01-15 18:02:00|5938.58|5938.08|5937.83|5937.33|5938.58|5938.08|5937.58|5937.08|362
1736964130000|2025-01-15 18:02:10|5937.95|5937.45|5938.08|5937.58|5938.08|5937.58|5937.83|5937.33|102
1736964140000|2025-01-15 18:02:20|5938.33|5937.83|5938.08|5937.58|5938.33|5937.83|5937.83|5937.33|295
1736964150000|2025-01-15 18:02:30|5938.33|5937.83|5939.33|5938.83|5939.33|5938.83|5938.33|5937.83|492
1736964160000|2025-01-15 18:02:40|5939.45|5938.95|5940.08|5939.58|5940.08|5939.58|5939.33|5938.83|476
1736964170000|2025-01-15 18:02:50|5939.95|5939.45|5940.33|5939.83|5940.33|5939.83|5939.83|5939.33|513
1736964180000|2025-01-15 18:03:00|5940.08|5939.58|5940.08|5939.58|5940.33|5939.83|5939.83|5939.33|375
1736964190000|2025-01-15 18:03:10|5939.95|5939.45|5939.58|5939.08|5939.95|5939.45|5939.33|5938.83|210
1736964200000|2025-01-15 18:03:20|5939.33|5938.83|5939.58|5939.08|5939.58|5939.08|5939.33|5938.83|278
1736964210000|2025-01-15 18:03:30|5939.83|5939.33|5939.83|5939.33|5939.95|5939.45|5939.58|5939.08|238
1736964220000|2025-01-15 18:03:40|5939.7|5939.2|5939.83|5939.33|5940.08|5939.58|5939.58|5939.08|219
1736964230000|2025-01-15 18:03:50|5939.58|5939.08|5939.83|5939.33|5939.95|5939.45|5939.58|5939.08|168
1736964240000|2025-01-15 18:04:00|5939.58|5939.08|5939.33|5938.83|5939.83|5939.33|5939.33|5938.83|334
1736964250000|2025-01-15 18:04:10|5939.08|5938.58|5938.08|5937.58|5939.33|5938.83|5938.08|5937.58|330
1736964260000|2025-01-15 18:04:20|5937.83|5937.33|5938.2|5937.7|5938.2|5937.7|5937.83|5937.33|202
1736964270000|2025-01-15 18:04:30|5938.33|5937.83|5939.08|5938.58|5939.08|5938.58|5938.33|5937.83|213
1736964280000|2025-01-15 18:04:40|5938.83|5938.33|5939.33|5938.83|5939.33|5938.83|5938.83|5938.33|146
1736964290000|2025-01-15 18:04:50|5939.58|5939.08|5939.83|5939.33|5940.08|5939.58|5939.58|5939.08|245
1736964300000|2025-01-15 18:05:00|5940.08|5939.58|5940.33|5939.83|5940.33|5939.83|5939.83|5939.33|224
1736964310000|2025-01-15 18:05:10|5940.08|5939.58|5940.33|5939.83|5940.58|5940.08|5940.08|5939.58|453
1736964320000|2025-01-15 18:05:20|5940.08|5939.58|5940.33|5939.83|5940.33|5939.83|5939.95|5939.45|115
1736964330000|2025-01-15 18:05:30|5940.45|5939.95|5941.58|5941.08|5941.58|5941.08|5940.45|5939.95|349
1736964340000|2025-01-15 18:05:40|5941.83|5941.33|5941.58|5941.08|5941.83|5941.33|5941.33|5940.83|435
1736964350000|2025-01-15 18:05:50|5941.33|5940.83|5940.83|5940.33|5941.33|5940.83|5940.33|5939.83|437
1736964360000|2025-01-15 18:06:00|5940.95|5940.45|5940.83|5940.33|5941.33|5940.83|5940.83|5940.33|299
1736964370000|2025-01-15 18:06:10|5940.58|5940.08|5940.33|5939.83|5940.83|5940.33|5940.33|5939.83|136
1736964380000|2025-01-15 18:06:20|5940.45|5939.95|5940.83|5940.33|5940.83|5940.33|5940.33|5939.83|160
1736964390000|2025-01-15 18:06:30|5940.58|5940.08|5940.58|5940.08|5940.58|5940.08|5940.58|5940.08|90
1736964400000|2025-01-15 18:06:40|5940.83|5940.33|5940.33|5939.83|5940.83|5940.33|5940.33|5939.83|97
1736964410000|2025-01-15 18:06:50|5940.08|5939.58|5940.33|5939.83|5940.33|5939.83|5939.83|5939.33|183
1736964420000|2025-01-15 18:07:00|5940.2|5939.7|5939.95|5939.45|5940.2|5939.7|5939.58|5939.08|446
1736964430000|2025-01-15 18:07:10|5939.83|5939.33|5939.33|5938.83|5939.83|5939.33|5939.33|5938.83|357
1736964440000|2025-01-15 18:07:20|5939.45|5938.95|5939.33|5938.83|5939.58|5939.08|5939.08|5938.58|330
1736964450000|2025-01-15 18:07:30|5939.08|5938.58|5938.83|5938.33|5939.2|5938.7|5938.58|5938.08|290
1736964460000|2025-01-15 18:07:40|5938.58|5938.08|5938.58|5938.08|5938.58|5938.08|5938.08|5937.58|293
1736964470000|2025-01-15 18:07:50|5938.7|5938.2|5937.83|5937.33|5938.83|5938.33|5937.58|5937.08|309
1736964480000|2025-01-15 18:08:00|5937.7|5937.2|5939.08|5938.58|5939.08|5938.58|5937.7|5937.2|408
1736964490000|2025-01-15 18:08:10|5938.95|5938.45|5938.83|5938.33|5938.95|5938.45|5938.7|5938.2|104
1736964500000|2025-01-15 18:08:20|5939.08|5938.58|5939.33|5938.83|5939.33|5938.83|5938.83|5938.33|233
1736964510000|2025-01-15 18:08:30|5939.08|5938.58|5938.58|5938.08|5939.08|5938.58|5938.58|5938.08|291
1736964520000|2025-01-15 18:08:40|5938.45|5937.95|5937.33|5936.83|5938.58|5938.08|5937.33|5936.83|311
1736964530000|2025-01-15 18:08:50|5937.45|5936.95|5937.33|5936.83|5937.58|5937.08|5937.08|5936.58|326
1736964540000|2025-01-15 18:09:00|5937.08|5936.58|5937.33|5936.83|5937.33|5936.83|5936.83|5936.33|291
1736964550000|2025-01-15 18:09:10|5937.08|5936.58|5937.33|5936.83|5937.58|5937.08|5936.83|5936.33|533
1736964560000|2025-01-15 18:09:20|5937.08|5936.58|5937.33|5936.83|5937.83|5937.33|5937.08|5936.58|342
1736964570000|2025-01-15 18:09:30|5937.2|5936.7|5937.33|5936.83|5937.33|5936.83|5937.08|5936.58|138
1736964580000|2025-01-15 18:09:40|5937.45|5936.95|5937.58|5937.08|5937.83|5937.33|5937.45|5936.95|166
1736964590000|2025-01-15 18:09:50|5937.33|5936.83|5937.33|5936.83|5937.58|5937.08|5937.33|5936.83|149
1736964600000|2025-01-15 18:10:00|5937.2|5936.7|5937.83|5937.33|5937.83|5937.33|5937.08|5936.58|269
1736964610000|2025-01-15 18:10:10|5937.95|5937.45|5938.08|5937.58|5938.08|5937.58|5937.58|5937.08|140
1736964620000|2025-01-15 18:10:20|5938.33|5937.83|5938.08|5937.58|5938.33|5937.83|5937.7|5937.2|252
1736964630000|2025-01-15 18:10:30|5938.33|5937.83|5937.83|5937.33|5938.33|5937.83|5937.83|5937.33|150
1736964640000|2025-01-15 18:10:40|5938.08|5937.58|5938.08|5937.58|5938.33|5937.83|5937.83|5937.33|112
1736964650000|2025-01-15 18:10:50|5937.83|5937.33|5938.08|5937.58|5938.33|5937.83|5937.83|5937.33|160
1736964660000|2025-01-15 18:11:00|5938.33|5937.83|5938.08|5937.58|5938.83|5938.33|5938.08|5937.58|444
1736964670000|2025-01-15 18:11:10|5937.95|5937.45|5937.83|5937.33|5937.95|5937.45|5937.33|5936.83|270
1736964680000|2025-01-15 18:11:20|5937.58|5937.08|5938.08|5937.58|5938.33|5937.83|5937.58|5937.08|175
1736964690000|2025-01-15 18:11:30|5938.33|5937.83|5937.83|5937.33|5938.33|5937.83|5937.83|5937.33|174
1736964700000|2025-01-15 18:11:40|5937.33|5936.83|5937.83|5937.33|5937.83|5937.33|5937.33|5936.83|266
1736964710000|2025-01-15 18:11:50|5938.08|5937.58|5937.58|5937.08|5938.08|5937.58|5937.58|5937.08|127
1736964720000|2025-01-15 18:12:00|5937.45|5936.95|5937.33|5936.83|5937.58|5937.08|5937.33|5936.83|142
1736964730000|2025-01-15 18:12:10|5937.2|5936.7|5937.58|5937.08|5937.83|5937.33|5937.08|5936.58|185
1736964740000|2025-01-15 18:12:20|5937.7|5937.2|5938.08|5937.58|5938.33|5937.83|5937.7|5937.2|147
1736964750000|2025-01-15 18:12:30|5937.95|5937.45|5939.08|5938.58|5939.08|5938.58|5937.83|5937.33|299
1736964760000|2025-01-15 18:12:40|5939.2|5938.7|5939.58|5939.08|5939.58|5939.08|5939.08|5938.58|164
1736964770000|2025-01-15 18:12:50|5939.83|5939.33|5939.33|5938.83|5940.08|5939.58|5939.33|5938.83|287
1736964780000|2025-01-15 18:13:00|5939.58|5939.08|5940.08|5939.58|5940.08|5939.58|5939.58|5939.08|99
1736964790000|2025-01-15 18:13:10|5939.95|5939.45|5940.08|5939.58|5940.08|5939.58|5939.95|5939.45|140
1736964800000|2025-01-15 18:13:20|5939.95|5939.45|5939.58|5939.08|5940.08|5939.58|5939.58|5939.08|195
1736964810000|2025-01-15 18:13:30|5939.33|5938.83|5939.83|5939.33|5939.83|5939.33|5939.33|5938.83|134
1736964820000|2025-01-15 18:13:40|5939.7|5939.2|5938.83|5938.33|5939.83|5939.33|5938.7|5938.2|321
1736964830000|2025-01-15 18:13:50|5939.08|5938.58|5938.83|5938.33|5939.08|5938.58|5938.83|5938.33|65
1736964840000|2025-01-15 18:14:00|5939.08|5938.58|5939.08|5938.58|5939.33|5938.83|5939.08|5938.58|113
1736964850000|2025-01-15 18:14:10|5938.83|5938.33|5939.2|5938.7|5939.2|5938.7|5938.83|5938.33|55
1736964860000|2025-01-15 18:14:20|5939.33|5938.83|5938.83|5938.33|5939.33|5938.83|5938.83|5938.33|285
1736964870000|2025-01-15 18:14:30|5938.58|5938.08|5938.95|5938.45|5938.95|5938.45|5938.58|5938.08|90
1736964880000|2025-01-15 18:14:40|5938.83|5938.33|5939.58|5939.08|5939.83|5939.33|5938.83|5938.33|198
1736964890000|2025-01-15 18:14:50|5939.83|5939.33|5939.58|5939.08|5939.83|5939.33|5939.58|5939.08|60
1736964900000|2025-01-15 18:15:00|5939.83|5939.33|5939.58|5939.08|5939.83|5939.33|5939.33|5938.83|145
1736964910000|2025-01-15 18:15:10|5939.45|5938.95|5939.58|5939.08|5939.58|5939.08|5939.33|5938.83|81
1736964920000|2025-01-15 18:15:20|5939.83|5939.33|5939.83|5939.33|5939.83|5939.33|5939.33|5938.83|122
1736964930000|2025-01-15 18:15:30|5939.7|5939.2|5939.83|5939.33|5939.95|5939.45|5939.7|5939.2|97
1736964940000|2025-01-15 18:15:40|5939.58|5939.08|5939.83|5939.33|5939.83|5939.33|5939.33|5938.83|128
1736964950000|2025-01-15 18:15:50|5940.08|5939.58|5940.08|5939.58|5940.33|5939.83|5940.08|5939.58|205
1736964960000|2025-01-15 18:16:00|5940.33|5939.83|5940.33|5939.83|5940.45|5939.95|5940.08|5939.58|124
1736964970000|2025-01-15 18:16:10|5940.2|5939.7|5939.83|5939.33|5940.33|5939.83|5939.33|5938.83|217
1736964980000|2025-01-15 18:16:20|5940.08|5939.58|5940.08|5939.58|5940.08|5939.58|5939.83|5939.33|140
1736964990000|2025-01-15 18:16:30|5940.2|5939.7|5940.83|5940.33|5941.08|5940.58|5940.2|5939.7|282
1736965000000|2025-01-15 18:16:40|5940.58|5940.08|5941.08|5940.58|5941.08|5940.58|5940.45|5939.95|185
1736965010000|2025-01-15 18:16:50|5940.95|5940.45|5941.08|5940.58|5941.08|5940.58|5940.58|5940.08|91
1736965020000|2025-01-15 18:17:00|5941.33|5940.83|5940.83|5940.33|5941.33|5940.83|5940.83|5940.33|288
1736965030000|2025-01-15 18:17:10|5940.7|5940.2|5940.58|5940.08|5940.83|5940.33|5940.33|5939.83|134
1736965040000|2025-01-15 18:17:20|5940.45|5939.95|5940.58|5940.08|5940.83|5940.33|5940.33|5939.83|223
1736965050000|2025-01-15 18:17:30|5940.7|5940.2|5941.33|5940.83|5941.58|5941.08|5940.58|5940.08|240
1736965060000|2025-01-15 18:17:40|5941.45|5940.95|5941.58|5941.08|5941.58|5941.08|5941.45|5940.95|57
1736965070000|2025-01-15 18:17:50|5941.33|5940.83|5941.58|5941.08|5941.58|5941.08|5941.33|5940.83|182
1736965080000|2025-01-15 18:18:00|5941.33|5940.83|5941.33|5940.83|5941.58|5941.08|5941.08|5940.58|242
1736965090000|2025-01-15 18:18:10|5941.2|5940.7|5941.33|5940.83|5941.58|5941.08|5941.2|5940.7|115
1736965100000|2025-01-15 18:18:20|5941.45|5940.95|5941.08|5940.58|5941.58|5941.08|5941.08|5940.58|207
1736965110000|2025-01-15 18:18:30|5940.95|5940.45|5941.58|5941.08|5941.58|5941.08|5940.83|5940.33|206
1736965120000|2025-01-15 18:18:40|||||||||24
1736965130000|2025-01-15 18:18:50|5941.83|5941.33|5941.83|5941.33|5942.33|5941.83|5941.83|5941.33|373
1736965140000|2025-01-15 18:19:00|5941.95|5941.45|5942.33|5941.83|5942.33|5941.83|5941.83|5941.33|164
1736965150000|2025-01-15 18:19:10|5942.08|5941.58|5941.83|5941.33|5942.33|5941.83|5941.83|5941.33|173
1736965160000|2025-01-15 18:19:20|5942.08|5941.58|5941.83|5941.33|5942.2|5941.7|5941.83|5941.33|165
1736965170000|2025-01-15 18:19:30|5941.7|5941.2|5941.83|5941.33|5941.83|5941.33|5941.33|5940.83|253
1736965180000|2025-01-15 18:19:40|5941.7|5941.2|5943.08|5942.58|5943.33|5942.83|5941.2|5940.7|1139
1736965190000|2025-01-15 18:19:50|5943.2|5942.7|5942.83|5942.33|5943.2|5942.7|5942.83|5942.33|301
1736965200000|2025-01-15 18:20:00|5943.08|5942.58|5943.58|5943.08|5943.83|5943.33|5943.08|5942.58|562
1736965210000|2025-01-15 18:20:10|5943.83|5943.33|5943.83|5943.33|5943.83|5943.33|5943.45|5942.95|212
1736965220000|2025-01-15 18:20:20|5944.08|5943.58|5943.83|5943.33|5944.08|5943.58|5943.33|5942.83|525
1736965230000|2025-01-15 18:20:30|5944.08|5943.58|5943.58|5943.08|5944.08|5943.58|5943.58|5943.08|177
1736965240000|2025-01-15 18:20:40|5943.33|5942.83|5943.58|5943.08|5943.58|5943.08|5943.08|5942.58|310
1736965250000|2025-01-15 18:20:50|5943.33|5942.83|5943.58|5943.08|5943.58|5943.08|5943.08|5942.58|224
1736965260000|2025-01-15 18:21:00|5943.45|5942.95|5943.58|5943.08|5943.95|5943.45|5943.33|5942.83|230
1736965270000|2025-01-15 18:21:10|5943.45|5942.95|5943.08|5942.58|5943.45|5942.95|5943.08|5942.58|144
1736965280000|2025-01-15 18:21:20|5943.33|5942.83|5943.58|5943.08|5943.83|5943.33|5943.33|5942.83|185
1736965290000|2025-01-15 18:21:30|5943.33|5942.83|5943.83|5943.33|5943.83|5943.33|5943.08|5942.58|197
1736965300000|2025-01-15 18:21:40|5943.58|5943.08|5943.33|5942.83|5943.58|5943.08|5942.83|5942.33|170
1736965310000|2025-01-15 18:21:50|5943.45|5942.95|5942.83|5942.33|5943.83|5943.33|5942.83|5942.33|270
1736965320000|2025-01-15 18:22:00|5942.58|5942.08|5943.33|5942.83|5943.58|5943.08|5942.58|5942.08|218
1736965330000|2025-01-15 18:22:10|5943.08|5942.58|5943.08|5942.58|5943.33|5942.83|5943.08|5942.58|202
1736965340000|2025-01-15 18:22:20|5943.2|5942.7|5943.08|5942.58|5943.33|5942.83|5942.83|5942.33|104
1736965350000|2025-01-15 18:22:30|5942.95|5942.45|5942.83|5942.33|5943.08|5942.58|5942.83|5942.33|123
1736965360000|2025-01-15 18:22:40|5942.7|5942.2|5943.08|5942.58|5943.08|5942.58|5942.7|5942.2|217
1736965370000|2025-01-15 18:22:50|5943.2|5942.7|5943.08|5942.58|5943.33|5942.83|5942.58|5942.08|217
1736965380000|2025-01-15 18:23:00|5943.2|5942.7|5943.08|5942.58|5943.33|5942.83|5942.83|5942.33|186
1736965390000|2025-01-15 18:23:10|5942.95|5942.45|5943.08|5942.58|5943.2|5942.7|5942.83|5942.33|135
1736965400000|2025-01-15 18:23:20|5943.2|5942.7|5943.08|5942.58|5943.33|5942.83|5942.83|5942.33|151
1736965410000|2025-01-15 18:23:30|5942.83|5942.33|5942.58|5942.08|5943.08|5942.58|5942.58|5942.08|268
1736965420000|2025-01-15 18:23:40|5942.45|5941.95|5943.08|5942.58|5943.08|5942.58|5942.33|5941.83|175
1736965430000|2025-01-15 18:23:50|5943.2|5942.7|5943.33|5942.83|5943.45|5942.95|5943.08|5942.58|211
1736965440000|2025-01-15 18:24:00|5943.45|5942.95|5944.08|5943.58|5944.08|5943.58|5943.33|5942.83|295
1736965450000|2025-01-15 18:24:10|5943.83|5943.33|5943.33|5942.83|5943.83|5943.33|5943.33|5942.83|130
1736965460000|2025-01-15 18:24:20|5943.2|5942.7|5943.33|5942.83|5943.33|5942.83|5943.08|5942.58|151
1736965470000|2025-01-15 18:24:30|5943.08|5942.58|5943.33|5942.83|5943.33|5942.83|5942.83|5942.33|173
1736965480000|2025-01-15 18:24:40|5943.2|5942.7|5942.83|5942.33|5943.33|5942.83|5942.83|5942.33|164
1736965490000|2025-01-15 18:24:50|5942.58|5942.08|5943.08|5942.58|5943.33|5942.83|5942.58|5942.08|173
1736965500000|2025-01-15 18:25:00|5943.33|5942.83|5943.08|5942.58|5943.33|5942.83|5943.08|5942.58|163
1736965510000|2025-01-15 18:25:10|5943.33|5942.83|5942.95|5942.45|5943.33|5942.83|5942.95|5942.45|52
1736965520000|2025-01-15 18:25:20|5943.08|5942.58|5942.58|5942.08|5943.08|5942.58|5942.33|5941.83|406
1736965530000|2025-01-15 18:25:30|5942.7|5942.2|5943.08|5942.58|5943.08|5942.58|5942.7|5942.2|161
1736965540000|2025-01-15 18:25:40|5942.83|5942.33|5942.33|5941.83|5942.83|5942.33|5942.33|5941.83|180
1736965550000|2025-01-15 18:25:50|5942.58|5942.08|5942.58|5942.08|5942.83|5942.33|5942.08|5941.58|263
1736965560000|2025-01-15 18:26:00|5942.45|5941.95|5942.33|5941.83|5942.58|5942.08|5942.33|5941.83|151
1736965570000|2025-01-15 18:26:10|5942.58|5942.08|5942.83|5942.33|5943.08|5942.58|5942.58|5942.08|297
1736965580000|2025-01-15 18:26:20|5942.95|5942.45|5942.83|5942.33|5943.08|5942.58|5942.83|5942.33|148
1736965590000|2025-01-15 18:26:30|5942.95|5942.45|5943.08|5942.58|5943.08|5942.58|5942.95|5942.45|28
1736965600000|2025-01-15 18:26:40|5943.2|5942.7|5943.08|5942.58|5943.33|5942.83|5943.08|5942.58|163
1736965610000|2025-01-15 18:26:50|5942.83|5942.33|5942.83|5942.33|5942.83|5942.33|5942.58|5942.08|291
1736965620000|2025-01-15 18:27:00|5942.95|5942.45|5943.08|5942.58|5943.33|5942.83|5942.95|5942.45|177
1736965630000|2025-01-15 18:27:10|5942.95|5942.45|5942.58|5942.08|5943.08|5942.58|5942.45|5941.95|208
1736965640000|2025-01-15 18:27:20|5942.7|5942.2|5943.08|5942.58|5943.33|5942.83|5942.7|5942.2|218
1736965650000|2025-01-15 18:27:30|5942.95|5942.45|5943.58|5943.08|5943.7|5943.2|5942.83|5942.33|198
1736965660000|2025-01-15 18:27:40|5943.83|5943.33|5944.08|5943.58|5944.08|5943.58|5943.83|5943.33|102
1736965670000|2025-01-15 18:27:50|5943.95|5943.45|5944.08|5943.58|5944.08|5943.58|5943.83|5943.33|171
1736965680000|2025-01-15 18:28:00|5943.83|5943.33|5943.83|5943.33|5944.08|5943.58|5943.83|5943.33|160
1736965690000|2025-01-15 18:28:10|5943.58|5943.08|5943.33|5942.83|5943.7|5943.2|5943.08|5942.58|324
1736965700000|2025-01-15 18:28:20|5943.45|5942.95|5943.95|5943.45|5944.08|5943.58|5943.33|5942.83|183
1736965710000|2025-01-15 18:28:30|5943.83|5943.33|5944.08|5943.58|5944.33|5943.83|5943.83|5943.33|364
1736965720000|2025-01-15 18:28:40|5944.33|5943.83|5944.33|5943.83|5944.33|5943.83|5944.08|5943.58|178
1736965730000|2025-01-15 18:28:50|5944.45|5943.95|5945.08|5944.58|5945.08|5944.58|5944.45|5943.95|476
1736965740000|2025-01-15 18:29:00|5945.2|5944.7|5945.08|5944.58|5945.33|5944.83|5944.83|5944.33|550
1736965750000|2025-01-15 18:29:10|5945.33|5944.83|5945.08|5944.58|5945.33|5944.83|5945.08|5944.58|200
1736965760000|2025-01-15 18:29:20|5945.33|5944.83|5945.58|5945.08|5945.58|5945.08|5945.08|5944.58|336
1736965770000|2025-01-15 18:29:30|5945.83|5945.33|5946.08|5945.58|5946.08|5945.58|5945.83|5945.33|609
1736965780000|2025-01-15 18:29:40|5945.83|5945.33|5945.83|5945.33|5946.08|5945.58|5945.58|5945.08|203
1736965790000|2025-01-15 18:29:50|5945.95|5945.45|5946.08|5945.58|5946.08|5945.58|5945.83|5945.33|189
1736965800000|2025-01-15 18:30:00|5945.83|5945.33|5946.33|5945.83|5946.33|5945.83|5945.58|5945.08|656
1736965810000|2025-01-15 18:30:10|5946.58|5946.08|5947.58|5947.08|5947.58|5947.08|5946.58|5946.08|862
1736965820000|2025-01-15 18:30:20|5947.7|5947.2|5947.83|5947.33|5947.83|5947.33|5947.58|5947.08|542
1736965830000|2025-01-15 18:30:30|5947.7|5947.2|5947.83|5947.33|5947.83|5947.33|5947.58|5947.08|429
1736965840000|2025-01-15 18:30:40|5947.58|5947.08|5947.83|5947.33|5947.83|5947.33|5947.33|5946.83|464
1736965850000|2025-01-15 18:30:50|5947.58|5947.08|5947.58|5947.08|5947.83|5947.33|5947.33|5946.83|273
1736965860000|2025-01-15 18:31:00|5947.83|5947.33|5947.58|5947.08|5947.83|5947.33|5947.33|5946.83|642
1736965870000|2025-01-15 18:31:10|5947.33|5946.83|5947.08|5946.58|5947.58|5947.08|5946.83|5946.33|546
1736965880000|2025-01-15 18:31:20|5947.33|5946.83|5947.58|5947.08|5947.58|5947.08|5947.08|5946.58|414
1736965890000|2025-01-15 18:31:30|5947.83|5947.33|5947.83|5947.33|5947.83|5947.33|5947.58|5947.08|729
1736965900000|2025-01-15 18:31:40|5947.95|5947.45|5947.58|5947.08|5948.08|5947.58|5947.58|5947.08|219
1736965910000|2025-01-15 18:31:50|5947.45|5946.95|5947.83|5947.33|5947.83|5947.33|5947.45|5946.95|132
1736965920000|2025-01-15 18:32:00|5948.08|5947.58|5948.08|5947.58|5948.33|5947.83|5947.83|5947.33|413
1736965930000|2025-01-15 18:32:10|5948.2|5947.7|5948.33|5947.83|5948.58|5948.08|5948.2|5947.7|354
1736965940000|2025-01-15 18:32:20|5948.58|5948.08|5948.08|5947.58|5948.58|5948.08|5947.7|5947.2|375
1736965950000|2025-01-15 18:32:30|5947.83|5947.33|5948.08|5947.58|5948.33|5947.83|5947.83|5947.33|114
1736965960000|2025-01-15 18:32:40|5948.33|5947.83|5947.58|5947.08|5948.33|5947.83|5947.58|5947.08|282
1736965970000|2025-01-15 18:32:50|5947.33|5946.83|5947.33|5946.83|5947.58|5947.08|5947.33|5946.83|251
1736965980000|2025-01-15 18:33:00|5947.58|5947.08|5947.58|5947.08|5947.83|5947.33|5947.58|5947.08|107
1736965990000|2025-01-15 18:33:10|5947.33|5946.83|5946.83|5946.33|5947.33|5946.83|5946.83|5946.33|331
1736966000000|2025-01-15 18:33:20|5946.58|5946.08|5945.58|5945.08|5946.58|5946.08|5945.33|5944.83|849
1736966010000|2025-01-15 18:33:30|5945.7|5945.2|5946.08|5945.58|5946.08|5945.58|5945.33|5944.83|457
1736966020000|2025-01-15 18:33:40|5946.33|5945.83|5946.33|5945.83|5946.33|5945.83|5946.33|5945.83|201
1736966030000|2025-01-15 18:33:50|5946.2|5945.7|5946.08|5945.58|5946.33|5945.83|5945.83|5945.33|360
1736966040000|2025-01-15 18:34:00|5945.83|5945.33|5947.08|5946.58|5947.08|5946.58|5945.58|5945.08|460
1736966050000|2025-01-15 18:34:10|5946.58|5946.08|5946.95|5946.45|5946.95|5946.45|5946.58|5946.08|208
1736966060000|2025-01-15 18:34:20|5947.08|5946.58|5946.83|5946.33|5947.08|5946.58|5946.83|5946.33|219
1736966070000|2025-01-15 18:34:30|5946.58|5946.08|5946.58|5946.08|5946.58|5946.08|5946.33|5945.83|132
1736966080000|2025-01-15 18:34:40|5946.33|5945.83|5946.58|5946.08|5946.83|5946.33|5946.33|5945.83|133
1736966090000|2025-01-15 18:34:50|5946.7|5946.2|5946.08|5945.58|5946.83|5946.33|5946.08|5945.58|206
1736966100000|2025-01-15 18:35:00|5946.33|5945.83|5943.58|5943.08|5946.33|5945.83|5943.33|5942.83|1985
1736966110000|2025-01-15 18:35:10|5943.83|5943.33|5944.08|5943.58|5944.08|5943.58|5943.33|5942.83|468
1736966120000|2025-01-15 18:35:20|5944.33|5943.83|5944.83|5944.33|5944.83|5944.33|5944.33|5943.83|480
1736966130000|2025-01-15 18:35:30|5945.08|5944.58|5944.95|5944.45|5945.08|5944.58|5944.83|5944.33|341
1736966140000|2025-01-15 18:35:40|5945.08|5944.58|5944.83|5944.33|5945.08|5944.58|5944.58|5944.08|367
1736966150000|2025-01-15 18:35:50|5944.33|5943.83|5943.83|5943.33|5944.33|5943.83|5943.58|5943.08|266
1736966160000|2025-01-15 18:36:00|5944.08|5943.58|5944.83|5944.33|5944.83|5944.33|5943.58|5943.08|471
1736966170000|2025-01-15 18:36:10|5945.08|5944.58|5944.58|5944.08|5945.08|5944.58|5944.58|5944.08|225
1736966180000|2025-01-15 18:36:20|5944.33|5943.83|5944.83|5944.33|5944.83|5944.33|5944.08|5943.58|195
1736966190000|2025-01-15 18:36:30|5944.7|5944.2|5944.2|5943.7|5944.7|5944.2|5944.2|5943.7|155
1736966200000|2025-01-15 18:36:40|5944.33|5943.83|5943.58|5943.08|5944.33|5943.83|5943.08|5942.58|336
1736966210000|2025-01-15 18:36:50|5943.83|5943.33|5944.08|5943.58|5944.08|5943.58|5943.58|5943.08|251
1736966220000|2025-01-15 18:37:00|5944.58|5944.08|5944.7|5944.2|5944.83|5944.33|5944.08|5943.58|561
1736966230000|2025-01-15 18:37:10|5944.58|5944.08|5944.83|5944.33|5944.83|5944.33|5944.58|5944.08|188
1736966240000|2025-01-15 18:37:20|5944.95|5944.45|5944.83|5944.33|5945.33|5944.83|5944.83|5944.33|322
1736966250000|2025-01-15 18:37:30|5944.7|5944.2|5944.58|5944.08|5944.7|5944.2|5944.58|5944.08|114
1736966260000|2025-01-15 18:37:40|5944.45|5943.95|5944.33|5943.83|5944.58|5944.08|5944.33|5943.83|198
1736966270000|2025-01-15 18:37:50|5944.45|5943.95|5943.83|5943.33|5944.83|5944.33|5943.83|5943.33|578
1736966280000|2025-01-15 18:38:00|5943.95|5943.45|5944.58|5944.08|5944.58|5944.08|5943.2|5942.7|539
1736966290000|2025-01-15 18:38:10|5944.7|5944.2|5945.58|5945.08|5945.58|5945.08|5944.58|5944.08|385
1736966300000|2025-01-15 18:38:20|5945.33|5944.83|5945.08|5944.58|5945.58|5945.08|5944.83|5944.33|214
1736966310000|2025-01-15 18:38:30|5944.83|5944.33|5944.83|5944.33|5945.08|5944.58|5944.7|5944.2|233
1736966320000|2025-01-15 18:38:40|5945.08|5944.58|5945.33|5944.83|5945.33|5944.83|5944.95|5944.45|95
1736966330000|2025-01-15 18:38:50|5945.58|5945.08|5945.58|5945.08|5945.83|5945.33|5945.33|5944.83|246
1736966340000|2025-01-15 18:39:00|5945.83|5945.33|5946.08|5945.58|5946.08|5945.58|5945.58|5945.08|368
1736966350000|2025-01-15 18:39:10|5945.83|5945.33|5945.58|5945.08|5946.08|5945.58|5945.33|5944.83|216
1736966360000|2025-01-15 18:39:20|5945.45|5944.95|5945.58|5945.08|5945.83|5945.33|5945.33|5944.83|112
1736966370000|2025-01-15 18:39:30|5945.33|5944.83|5945.33|5944.83|5945.33|5944.83|5945.08|5944.58|164
1736966380000|2025-01-15 18:39:40|5945.08|5944.58|5945.58|5945.08|5945.58|5945.08|5945.08|5944.58|113
1736966390000|2025-01-15 18:39:50|5945.45|5944.95|5945.33|5944.83|5945.58|5945.08|5945.33|5944.83|73
1736966400000|2025-01-15 18:40:00|5945.58|5945.08|5944.58|5944.08|5945.58|5945.08|5944.33|5943.83|370
1736966410000|2025-01-15 18:40:10|5944.45|5943.95|5944.83|5944.33|5945.08|5944.58|5944.45|5943.95|198
1736966420000|2025-01-15 18:40:20|5944.95|5944.45|5945.08|5944.58|5945.33|5944.83|5944.83|5944.33|184
1736966430000|2025-01-15 18:40:30|5945.2|5944.7|5945.58|5945.08|5945.83|5945.33|5945.2|5944.7|118
1736966440000|2025-01-15 18:40:40|5945.83|5945.33|5945.58|5945.08|5945.83|5945.33|5945.58|5945.08|58
1736966450000|2025-01-15 18:40:50|5945.83|5945.33|5946.33|5945.83|5946.33|5945.83|5945.83|5945.33|158
1736966460000|2025-01-15 18:41:00|5946.08|5945.58|5946.08|5945.58|5946.45|5945.95|5946.08|5945.58|295
1736966470000|2025-01-15 18:41:10|5946.2|5945.7|5946.33|5945.83|5946.58|5946.08|5946.2|5945.7|91
1736966480000|2025-01-15 18:41:20|5946.45|5945.95|5946.33|5945.83|5946.58|5946.08|5946.2|5945.7|108
1736966490000|2025-01-15 18:41:30|5946.08|5945.58|5946.08|5945.58|5946.08|5945.58|5945.83|5945.33|117
1736966500000|2025-01-15 18:41:40|5945.83|5945.33|5945.08|5944.58|5946.58|5946.08|5945.08|5944.58|890
1736966510000|2025-01-15 18:41:50|5945.33|5944.83|5946.83|5946.33|5946.83|5946.33|5945.2|5944.7|789
1736966520000|2025-01-15 18:42:00|5947.08|5946.58|5947.08|5946.58|5947.08|5946.58|5947.08|5946.58|376
1736966530000|2025-01-15 18:42:10|5947.33|5946.83|5947.83|5947.33|5947.83|5947.33|5947.33|5946.83|386
1736966540000|2025-01-15 18:42:20|5947.95|5947.45|5947.58|5947.08|5948.08|5947.58|5947.58|5947.08|218
1736966550000|2025-01-15 18:42:30|5947.83|5947.33|5947.58|5947.08|5947.83|5947.33|5947.58|5947.08|106
1736966560000|2025-01-15 18:42:40|5947.7|5947.2|5947.33|5946.83|5947.83|5947.33|5947.33|5946.83|147
1736966570000|2025-01-15 18:42:50|5947.58|5947.08|5947.58|5947.08|5947.58|5947.08|5947.33|5946.83|59
1736966580000|2025-01-15 18:43:00|5947.7|5947.2|5947.83|5947.33|5947.83|5947.33|5947.58|5947.08|244
1736966590000|2025-01-15 18:43:10|5947.58|5947.08|5947.58|5947.08|5947.83|5947.33|5947.58|5947.08|249
1736966600000|2025-01-15 18:43:20|5947.7|5947.2|5947.83|5947.33|5948.08|5947.58|5947.58|5947.08|288
1736966610000|2025-01-15 18:43:30|5947.7|5947.2|5947.08|5946.58|5947.7|5947.2|5947.08|5946.58|402
1736966620000|2025-01-15 18:43:40|5947.2|5946.7|5946.83|5946.33|5947.33|5946.83|5946.83|5946.33|359
1736966630000|2025-01-15 18:43:50|5947.08|5946.58|5946.83|5946.33|5947.08|5946.58|5946.58|5946.08|381
1736966640000|2025-01-15 18:44:00|5947.08|5946.58|5947.58|5947.08|5947.7|5947.2|5947.08|5946.58|88
1736966650000|2025-01-15 18:44:10|5947.7|5947.2|5947.08|5946.58|5947.83|5947.33|5947.08|5946.58|325
1736966660000|2025-01-15 18:44:20|5947.33|5946.83|5947.33|5946.83|5947.33|5946.83|5947.33|5946.83|259
1736966670000|2025-01-15 18:44:30|5947.2|5946.7|5947.58|5947.08|5947.83|5947.33|5947.2|5946.7|498
1736966680000|2025-01-15 18:44:40|5947.7|5947.2|5947.83|5947.33|5947.83|5947.33|5947.7|5947.2|99
1736966690000|2025-01-15 18:44:50|5947.95|5947.45|5947.33|5946.83|5948.08|5947.58|5947.33|5946.83|230
1736966700000|2025-01-15 18:45:00|5947.58|5947.08|5947.58|5947.08|5947.58|5947.08|5947.45|5946.95|246
1736966710000|2025-01-15 18:45:10|5947.83|5947.33|5948.08|5947.58|5948.2|5947.7|5947.83|5947.33|296
1736966720000|2025-01-15 18:45:20|5947.83|5947.33|5948.08|5947.58|5948.08|5947.58|5947.83|5947.33|114
1736966730000|2025-01-15 18:45:30|5948.33|5947.83|5948.58|5948.08|5948.83|5948.33|5948.33|5947.83|319
1736966740000|2025-01-15 18:45:40|5948.83|5948.33|5948.83|5948.33|5948.83|5948.33|5948.58|5948.08|114
1736966750000|2025-01-15 18:45:50|5948.7|5948.2|5948.58|5948.08|5948.83|5948.33|5948.58|5948.08|238
1736966760000|2025-01-15 18:46:00|5948.7|5948.2|5948.33|5947.83|5948.7|5948.2|5948.08|5947.58|653
1736966770000|2025-01-15 18:46:10|5948.58|5948.08|5948.08|5947.58|5948.58|5948.08|5947.95|5947.45|160
1736966780000|2025-01-15 18:46:20|5948.33|5947.83|5948.33|5947.83|5948.33|5947.83|5948.08|5947.58|111
1736966790000|2025-01-15 18:46:30|5948.58|5948.08|5948.08|5947.58|5948.58|5948.08|5948.08|5947.58|265
1736966800000|2025-01-15 18:46:40|5947.95|5947.45|5948.33|5947.83|5948.33|5947.83|5947.83|5947.33|149
1736966810000|2025-01-15 18:46:50|5948.2|5947.7|5948.58|5948.08|5948.58|5948.08|5948.2|5947.7|208
1736966820000|2025-01-15 18:47:00|5948.33|5947.83|5948.33|5947.83|5948.33|5947.83|5948.08|5947.58|243
1736966830000|2025-01-15 18:47:10|5948.45|5947.95|5948.33|5947.83|5948.58|5948.08|5948.33|5947.83|128
1736966840000|2025-01-15 18:47:20|5948.45|5947.95|5948.08|5947.58|5948.83|5948.33|5948.08|5947.58|200
1736966850000|2025-01-15 18:47:30|5948.33|5947.83|5948.08|5947.58|5948.33|5947.83|5947.83|5947.33|137
1736966860000|2025-01-15 18:47:40|5947.95|5947.45|5947.33|5946.83|5948.33|5947.83|5947.33|5946.83|260
1736966870000|2025-01-15 18:47:50|5947.08|5946.58|5946.58|5946.08|5947.08|5946.58|5946.58|5946.08|264
1736966880000|2025-01-15 18:48:00|5946.7|5946.2|5946.83|5946.33|5946.95|5946.45|5946.58|5946.08|237
1736966890000|2025-01-15 18:48:10|5946.7|5946.2|5947.08|5946.58|5947.08|5946.58|5946.58|5946.08|307
1736966900000|2025-01-15 18:48:20|5946.83|5946.33|5947.33|5946.83|5947.33|5946.83|5946.83|5946.33|267
1736966910000|2025-01-15 18:48:30|5947.58|5947.08|5947.33|5946.83|5947.83|5947.33|5947.33|5946.83|144
1736966920000|2025-01-15 18:48:40|5947.58|5947.08|5947.58|5947.08|5947.83|5947.33|5947.58|5947.08|109
1736966930000|2025-01-15 18:48:50|5947.33|5946.83|5947.33|5946.83|5947.33|5946.83|5947.08|5946.58|169
1736966940000|2025-01-15 18:49:00|5947.2|5946.7|5947.33|5946.83|5947.58|5947.08|5947.2|5946.7|232
1736966950000|2025-01-15 18:49:10|5947.08|5946.58|5946.58|5946.08|5947.33|5946.83|5946.58|5946.08|180
1736966960000|2025-01-15 18:49:20|5946.33|5945.83|5946.83|5946.33|5946.83|5946.33|5946.33|5945.83|215
1736966970000|2025-01-15 18:49:30|5947.08|5946.58|5946.83|5946.33|5947.08|5946.58|5946.83|5946.33|174
1736966980000|2025-01-15 18:49:40|5946.7|5946.2|5947.08|5946.58|5947.08|5946.58|5946.33|5945.83|256
1736966990000|2025-01-15 18:49:50|5947.33|5946.83|5947.33|5946.83|5947.33|5946.83|5947.08|5946.58|217
1736967000000|2025-01-15 18:50:00|5947.58|5947.08|5948.33|5947.83|5948.33|5947.83|5947.58|5947.08|382
1736967010000|2025-01-15 18:50:10|5948.08|5947.58|5948.58|5948.08|5948.58|5948.08|5948.08|5947.58|226
1736967020000|2025-01-15 18:50:20|5948.7|5948.2|5948.2|5947.7|5948.7|5948.2|5948.08|5947.58|305
1736967030000|2025-01-15 18:50:30|5948.33|5947.83|5947.83|5947.33|5948.33|5947.83|5947.58|5947.08|229
1736967040000|2025-01-15 18:50:40|5947.58|5947.08|5948.58|5948.08|5948.58|5948.08|5947.58|5947.08|191
1736967050000|2025-01-15 18:50:50|5948.33|5947.83|5948.33|5947.83|5948.58|5948.08|5948.33|5947.83|63
1736967060000|2025-01-15 18:51:00|5948.58|5948.08|5948.33|5947.83|5948.58|5948.08|5948.33|5947.83|162
1736967070000|2025-01-15 18:51:10|5948.45|5947.95|5948.58|5948.08|5948.58|5948.08|5948.33|5947.83|149
1736967080000|2025-01-15 18:51:20|5948.7|5948.2|5948.58|5948.08|5948.95|5948.45|5948.33|5947.83|392
1736967090000|2025-01-15 18:51:30|5948.7|5948.2|5949.33|5948.83|5949.33|5948.83|5948.7|5948.2|515
1736967100000|2025-01-15 18:51:40|5949.08|5948.58|5948.83|5948.33|5949.08|5948.58|5948.83|5948.33|199
1736967110000|2025-01-15 18:51:50|5948.58|5948.08|5948.08|5947.58|5948.58|5948.08|5948.08|5947.58|223
1736967120000|2025-01-15 18:52:00|5947.83|5947.33|5948.58|5948.08|5948.58|5948.08|5947.83|5947.33|206
1736967130000|2025-01-15 18:52:10|5948.7|5948.2|5948.58|5948.08|5949.08|5948.58|5948.58|5948.08|225
1736967140000|2025-01-15 18:52:20|5948.83|5948.33|5948.83|5948.33|5948.83|5948.33|5948.58|5948.08|145
1736967150000|2025-01-15 18:52:30|5948.58|5948.08|5948.83|5948.33|5948.83|5948.33|5948.58|5948.08|143
1736967160000|2025-01-15 18:52:40|5948.7|5948.2|5948.83|5948.33|5948.83|5948.33|5948.7|5948.2|42
1736967170000|2025-01-15 18:52:50|5948.58|5948.08|5949.08|5948.58|5949.08|5948.58|5948.58|5948.08|104
1736967180000|2025-01-15 18:53:00|5949.33|5948.83|5949.58|5949.08|5949.58|5949.08|5949.33|5948.83|218
1736967190000|2025-01-15 18:53:10|5949.83|5949.33|5950.08|5949.58|5950.08|5949.58|5949.83|5949.33|448
1736967200000|2025-01-15 18:53:20|5949.95|5949.45|5949.58|5949.08|5950.08|5949.58|5949.58|5949.08|250
1736967210000|2025-01-15 18:53:30|5949.7|5949.2|5950.08|5949.58|5950.08|5949.58|5949.7|5949.2|205
1736967220000|2025-01-15 18:53:40|5950.33|5949.83|5949.83|5949.33|5950.33|5949.83|5949.83|5949.33|208
1736967230000|2025-01-15 18:53:50|5949.58|5949.08|5949.83|5949.33|5949.83|5949.33|5949.58|5949.08|131
1736967240000|2025-01-15 18:54:00|5949.58|5949.08|5949.33|5948.83|5949.58|5949.08|5949.33|5948.83|272
1736967250000|2025-01-15 18:54:10|||||||||165
1736967260000|2025-01-15 18:54:20|5949.2|5948.7|5948.83|5948.33|5949.33|5948.83|5948.83|5948.33|142
1736967270000|2025-01-15 18:54:30|5949.08|5948.58|5949.33|5948.83|5949.33|5948.83|5949.08|5948.58|157
1736967280000|2025-01-15 18:54:40|5949.58|5949.08|5949.58|5949.08|5950.08|5949.58|5949.58|5949.08|215
1736967290000|2025-01-15 18:54:50|5949.7|5949.2|5949.83|5949.33|5949.83|5949.33|5949.7|5949.2|139
1736967300000|2025-01-15 18:55:00|5949.95|5949.45|5950.08|5949.58|5950.08|5949.58|5949.58|5949.08|298
1736967310000|2025-01-15 18:55:10|5949.83|5949.33|5949.58|5949.08|5949.95|5949.45|5949.33|5948.83|208
1736967320000|2025-01-15 18:55:20|5949.45|5948.95|5949.08|5948.58|5949.45|5948.95|5948.83|5948.33|260
1736967330000|2025-01-15 18:55:30|5948.83|5948.33|5948.58|5948.08|5949.08|5948.58|5948.58|5948.08|270
1736967340000|2025-01-15 18:55:40|5948.83|5948.33|5949.33|5948.83|5949.33|5948.83|5948.58|5948.08|287
1736967350000|2025-01-15 18:55:50|5949.08|5948.58|5948.83|5948.33|5949.33|5948.83|5948.58|5948.08|328
1736967360000|2025-01-15 18:56:00|5948.95|5948.45|5948.83|5948.33|5948.95|5948.45|5948.83|5948.33|117
1736967370000|2025-01-15 18:56:10|5949.08|5948.58|5948.83|5948.33|5949.08|5948.58|5948.83|5948.33|117
1736967380000|2025-01-15 18:56:20|5949.08|5948.58|5949.08|5948.58|5949.33|5948.83|5949.08|5948.58|238
1736967390000|2025-01-15 18:56:30|5949.33|5948.83|5949.08|5948.58|5949.33|5948.83|5948.83|5948.33|214
1736967400000|2025-01-15 18:56:40|5948.95|5948.45|5948.58|5948.08|5948.95|5948.45|5948.58|5948.08|127
1736967410000|2025-01-15 18:56:50|5948.83|5948.33|5949.33|5948.83|5949.33|5948.83|5948.83|5948.33|186
1736967420000|2025-01-15 18:57:00|5949.58|5949.08|5949.33|5948.83|5949.58|5949.08|5949.08|5948.58|193
1736967430000|2025-01-15 18:57:10|5949.08|5948.58|5949.08|5948.58|5949.08|5948.58|5949.08|5948.58|135
1736967440000|2025-01-15 18:57:20|5949.33|5948.83|5949.33|5948.83|5949.33|5948.83|5949.33|5948.83|112
1736967450000|2025-01-15 18:57:30|5949.2|5948.7|5949.58|5949.08|5949.58|5949.08|5949.2|5948.7|160
1736967460000|2025-01-15 18:57:40|5949.45|5948.95|5948.83|5948.33|5949.58|5949.08|5948.83|5948.33|219
1736967470000|2025-01-15 18:57:50|5948.58|5948.08|5948.58|5948.08|5948.58|5948.08|5948.33|5947.83|232
1736967480000|2025-01-15 18:58:00|5948.7|5948.2|5948.58|5948.08|5949.08|5948.58|5948.33|5947.83|404
1736967490000|2025-01-15 18:58:10|5948.83|5948.33|5949.08|5948.58|5949.33|5948.83|5948.83|5948.33|195
1736967500000|2025-01-15 18:58:20|5948.95|5948.45|5949.58|5949.08|5949.58|5949.08|5948.58|5948.08|490
1736967510000|2025-01-15 18:58:30|5949.45|5948.95|5949.33|5948.83|5949.58|5949.08|5949.33|5948.83|197
1736967520000|2025-01-15 18:58:40|5949.58|5949.08|5949.58|5949.08|5949.58|5949.08|5949.58|5949.08|257
1736967530000|2025-01-15 18:58:50|5949.45|5948.95|5949.33|5948.83|5949.45|5948.95|5949.08|5948.58|187
1736967540000|2025-01-15 18:59:00|5949.2|5948.7|5949.33|5948.83|5949.33|5948.83|5949.08|5948.58|121
1736967550000|2025-01-15 18:59:10|5949.08|5948.58|5948.33|5947.83|5949.33|5948.83|5948.08|5947.58|714
1736967560000|2025-01-15 18:59:20|5948.2|5947.7|5948.33|5947.83|5948.58|5948.08|5948.08|5947.58|239
1736967570000|2025-01-15 18:59:30|5948.08|5947.58|5948.08|5947.58|5948.2|5947.7|5947.83|5947.33|242
1736967580000|2025-01-15 18:59:40|5947.83|5947.33|5948.08|5947.58|5948.33|5947.83|5947.83|5947.33|184
1736967590000|2025-01-15 18:59:50|5948.33|5947.83|5948.83|5948.33|5948.83|5948.33|5948.33|5947.83|228
1736967600000|2025-01-15 19:00:00|5948.58|5948.08|5949.08|5948.58|5949.33|5948.83|5948.58|5948.08|397
1736967610000|2025-01-15 19:00:10|5949.33|5948.83|5949.08|5948.58|5949.58|5949.08|5949.08|5948.58|249
1736967620000|2025-01-15 19:00:20|5949.2|5948.7|5949.33|5948.83|5949.33|5948.83|5949.08|5948.58|241
1736967630000|2025-01-15 19:00:30|5949.08|5948.58|5949.33|5948.83|5949.33|5948.83|5949.08|5948.58|228
1736967640000|2025-01-15 19:00:40|5949.58|5949.08|5948.83|5948.33|5949.58|5949.08|5948.83|5948.33|597
1736967650000|2025-01-15 19:00:50|5949.08|5948.58|5948.33|5947.83|5949.08|5948.58|5948.08|5947.58|278
1736967660000|2025-01-15 19:01:00|5948.08|5947.58|5949.08|5948.58|5949.33|5948.83|5948.08|5947.58|378
1736967670000|2025-01-15 19:01:10|5949.33|5948.83|5949.83|5949.33|5949.83|5949.33|5949.33|5948.83|320
1736967680000|2025-01-15 19:01:20|5949.58|5949.08|5949.58|5949.08|5949.83|5949.33|5949.33|5948.83|228
1736967690000|2025-01-15 19:01:30|5949.83|5949.33|5949.08|5948.58|5949.83|5949.33|5949.08|5948.58|277
1736967700000|2025-01-15 19:01:40|5949.33|5948.83|5949.08|5948.58|5949.33|5948.83|5949.08|5948.58|148
1736967710000|2025-01-15 19:01:50|5949.33|5948.83|5949.33|5948.83|5949.33|5948.83|5949.08|5948.58|137
1736967720000|2025-01-15 19:02:00|5949.08|5948.58|5949.58|5949.08|5949.58|5949.08|5948.83|5948.33|580
1736967730000|2025-01-15 19:02:10|5949.45|5948.95|5949.58|5949.08|5949.58|5949.08|5949.33|5948.83|211
1736967740000|2025-01-15 19:02:20|5949.7|5949.2|5949.83|5949.33|5949.83|5949.33|5949.58|5949.08|118
1736967750000|2025-01-15 19:02:30|5949.7|5949.2|5949.83|5949.33|5950.08|5949.58|5949.7|5949.2|268
1736967760000|2025-01-15 19:02:40|5950.08|5949.58|5950.33|5949.83|5950.33|5949.83|5949.83|5949.33|245
1736967770000|2025-01-15 19:02:50|5950.83|5950.33|5950.58|5950.08|5950.83|5950.33|5950.58|5950.08|193
1736967780000|2025-01-15 19:03:00|5950.33|5949.83|5950.2|5949.7|5950.33|5949.83|5950.08|5949.58|316
1736967790000|2025-01-15 19:03:10|5950.33|5949.83|5950.08|5949.58|5950.33|5949.83|5949.83|5949.33|259
1736967800000|2025-01-15 19:03:20|5950.33|5949.83|5950.83|5950.33|5950.83|5950.33|5950.33|5949.83|76
1736967810000|2025-01-15 19:03:30|5950.58|5950.08|5950.58|5950.08|5950.83|5950.33|5950.58|5950.08|224
1736967820000|2025-01-15 19:03:40|5950.83|5950.33|5951.33|5950.83|5951.33|5950.83|5950.58|5950.08|385
1736967830000|2025-01-15 19:03:50|5951.08|5950.58|5951.08|5950.58|5951.33|5950.83|5951.08|5950.58|177
1736967840000|2025-01-15 19:04:00|5950.83|5950.33|5950.33|5949.83|5950.83|5950.33|5950.33|5949.83|254
1736967850000|2025-01-15 19:04:10|5950.45|5949.95|5950.58|5950.08|5950.58|5950.08|5950.33|5949.83|138
1736967860000|2025-01-15 19:04:20|5950.7|5950.2|5950.83|5950.33|5950.83|5950.33|5950.7|5950.2|93
1736967870000|2025-01-15 19:04:30|5950.58|5950.08|5950.33|5949.83|5950.58|5950.08|5950.08|5949.58|153
1736967880000|2025-01-15 19:04:40|5950.58|5950.08|5950.58|5950.08|5950.58|5950.08|5950.33|5949.83|101
1736967890000|2025-01-15 19:04:50|5950.33|5949.83|5950.58|5950.08|5950.58|5950.08|5950.33|5949.83|85
1736967900000|2025-01-15 19:05:00|5950.45|5949.95|5950.58|5950.08|5950.83|5950.33|5950.33|5949.83|198
1736967910000|2025-01-15 19:05:10|5950.83|5950.33|5951.08|5950.58|5951.08|5950.58|5950.58|5950.08|140
1736967920000|2025-01-15 19:05:20|5950.95|5950.45|5951.08|5950.58|5951.08|5950.58|5950.58|5950.08|272
1736967930000|2025-01-15 19:05:30|5950.83|5950.33|5950.83|5950.33|5951.08|5950.58|5950.58|5950.08|202
1736967940000|2025-01-15 19:05:40|5950.7|5950.2|5950.83|5950.33|5950.83|5950.33|5950.33|5949.83|269
1736967950000|2025-01-15 19:05:50|5951.08|5950.58|5950.83|5950.33|5951.08|5950.58|5950.83|5950.33|98
1736967960000|2025-01-15 19:06:00|5951.08|5950.58|5951.33|5950.83|5951.33|5950.83|5951.08|5950.58|250
1736967970000|2025-01-15 19:06:10|5951.08|5950.58|5950.58|5950.08|5951.08|5950.58|5950.33|5949.83|426
1736967980000|2025-01-15 19:06:20|5950.33|5949.83|5950.83|5950.33|5951.08|5950.58|5950.33|5949.83|182
1736967990000|2025-01-15 19:06:30|5950.58|5950.08|5950.58|5950.08|5950.58|5950.08|5950.08|5949.58|208
1736968000000|2025-01-15 19:06:40|5950.7|5950.2|5950.58|5950.08|5950.83|5950.33|5950.33|5949.83|214
1736968010000|2025-01-15 19:06:50|5950.08|5949.58|5950.58|5950.08|5950.58|5950.08|5949.95|5949.45|434
1736968020000|2025-01-15 19:07:00|5950.45|5949.95|5951.08|5950.58|5951.08|5950.58|5950.45|5949.95|238
1736968030000|2025-01-15 19:07:10|5951.33|5950.83|5951.33|5950.83|5951.33|5950.83|5951.33|5950.83|114
1736968040000|2025-01-15 19:07:20|5951.08|5950.58|5950.58|5950.08|5951.08|5950.58|5950.58|5950.08|265
1736968050000|2025-01-15 19:07:30|5950.83|5950.33|5950.58|5950.08|5950.83|5950.33|5950.58|5950.08|118
1736968060000|2025-01-15 19:07:40|5950.45|5949.95|5950.33|5949.83|5950.45|5949.95|5950.08|5949.58|175
1736968070000|2025-01-15 19:07:50|5950.2|5949.7|5950.08|5949.58|5950.2|5949.7|5949.83|5949.33|156
1736968080000|2025-01-15 19:08:00|5949.83|5949.33|5949.95|5949.45|5950.08|5949.58|5949.7|5949.2|211
1736968090000|2025-01-15 19:08:10|5950.08|5949.58|5949.33|5948.83|5950.08|5949.58|5949.08|5948.58|248
1736968100000|2025-01-15 19:08:20|5949.58|5949.08|5949.58|5949.08|5949.83|5949.33|5949.33|5948.83|187
1736968110000|2025-01-15 19:08:30|5949.83|5949.33|5949.83|5949.33|5950.08|5949.58|5949.58|5949.08|185
1736968120000|2025-01-15 19:08:40|5949.95|5949.45|5950.08|5949.58|5950.2|5949.7|5949.83|5949.33|131
1736968130000|2025-01-15 19:08:50|5949.95|5949.45|5950.08|5949.58|5950.2|5949.7|5949.95|5949.45|92
1736968140000|2025-01-15 19:09:00|5949.83|5949.33|5949.83|5949.33|5950.08|5949.58|5949.58|5949.08|164
1736968150000|2025-01-15 19:09:10|5949.7|5949.2|5949.58|5949.08|5949.83|5949.33|5949.58|5949.08|102
1736968160000|2025-01-15 19:09:20|5949.7|5949.2|5949.58|5949.08|5949.83|5949.33|5949.45|5948.95|158
1736968170000|2025-01-15 19:09:30|5949.45|5948.95|5949.83|5949.33|5949.83|5949.33|5949.33|5948.83|178
1736968180000|2025-01-15 19:09:40|5950.08|5949.58|5950.08|5949.58|5950.08|5949.58|5950.08|5949.58|79
1736968190000|2025-01-15 19:09:50|5949.95|5949.45|5949.83|5949.33|5950.08|5949.58|5949.83|5949.33|106
1736968200000|2025-01-15 19:10:00|5949.7|5949.2|5949.58|5949.08|5949.95|5949.45|5949.58|5949.08|170
1736968210000|2025-01-15 19:10:10|5949.33|5948.83|5949.83|5949.33|5949.83|5949.33|5949.33|5948.83|216
1736968220000|2025-01-15 19:10:20|5949.7|5949.2|5949.83|5949.33|5950.08|5949.58|5949.7|5949.2|135
1736968230000|2025-01-15 19:10:30|5949.7|5949.2|5949.83|5949.33|5949.83|5949.33|5949.58|5949.08|85
1736968240000|2025-01-15 19:10:40|5950.08|5949.58|5949.83|5949.33|5950.08|5949.58|5949.83|5949.33|151
1736968250000|2025-01-15 19:10:50|5949.95|5949.45|5950.08|5949.58|5950.08|5949.58|5949.83|5949.33|101
1736968260000|2025-01-15 19:11:00|5949.95|5949.45|5950.08|5949.58|5950.33|5949.83|5949.83|5949.33|156
1736968270000|2025-01-15 19:11:10|5950.33|5949.83|5949.83|5949.33|5950.33|5949.83|5949.58|5949.08|186
1736968280000|2025-01-15 19:11:20|5949.58|5949.08|5949.83|5949.33|5949.83|5949.33|5949.58|5949.08|10
1736968290000|2025-01-15 19:11:30|5949.58|5949.08|5949.58|5949.08|5949.83|5949.33|5949.58|5949.08|200
1736968300000|2025-01-15 19:11:40|5949.45|5948.95|5949.58|5949.08|5949.83|5949.33|5949.45|5948.95|104
1736968310000|2025-01-15 19:11:50|5949.45|5948.95|5949.33|5948.83|5949.45|5948.95|5949.33|5948.83|171
1736968320000|2025-01-15 19:12:00|5949.2|5948.7|5949.33|5948.83|5949.83|5949.33|5949.08|5948.58|292
1736968330000|2025-01-15 19:12:10|5949.45|5948.95|5949.58|5949.08|5949.58|5949.08|5949.45|5948.95|71
1736968340000|2025-01-15 19:12:20|5949.7|5949.2|5949.83|5949.33|5950.08|5949.58|5949.7|5949.2|163
1736968350000|2025-01-15 19:12:30|5949.58|5949.08|5949.83|5949.33|5950.08|5949.58|5949.58|5949.08|110
1736968360000|2025-01-15 19:12:40|5949.7|5949.2|5949.83|5949.33|5949.83|5949.33|5949.58|5949.08|199
1736968370000|2025-01-15 19:12:50|5949.58|5949.08|5949.83|5949.33|5949.83|5949.33|5949.58|5949.08|107
1736968380000|2025-01-15 19:13:00|5949.7|5949.2|5949.83|5949.33|5949.83|5949.33|5949.33|5948.83|226
1736968390000|2025-01-15 19:13:10|5950.08|5949.58|5950.08|5949.58|5950.08|5949.58|5950.08|5949.58|39
1736968400000|2025-01-15 19:13:20|5950.33|5949.83|5950.83|5950.33|5950.83|5950.33|5950.08|5949.58|294
1736968410000|2025-01-15 19:13:30|5951.08|5950.58|5951.33|5950.83|5951.33|5950.83|5951.08|5950.58|301
1736968420000|2025-01-15 19:13:40|5951.2|5950.7|5951.33|5950.83|5951.33|5950.83|5951.2|5950.7|231
1736968430000|2025-01-15 19:13:50|||||||||46
1736968440000|2025-01-15 19:14:00|5951.83|5951.33|5951.58|5951.08|5951.83|5951.33|5951.33|5950.83|499
1736968450000|2025-01-15 19:14:10|||||||||20
1736968460000|2025-01-15 19:14:20|5951.45|5950.95|5951.83|5951.33|5951.83|5951.33|5951.45|5950.95|269
1736968470000|2025-01-15 19:14:30|5951.58|5951.08|5951.58|5951.08|5951.83|5951.33|5951.58|5951.08|408
1736968480000|2025-01-15 19:14:40|5951.45|5950.95|5951.33|5950.83|5951.45|5950.95|5951.2|5950.7|229
1736968490000|2025-01-15 19:14:50|5951.58|5951.08|5951.08|5950.58|5951.58|5951.08|5951.08|5950.58|212
1736968500000|2025-01-15 19:15:00|5950.83|5950.33|5950.58|5950.08|5951.33|5950.83|5950.33|5949.83|767
1736968510000|2025-01-15 19:15:10|5950.83|5950.33|5950.58|5950.08|5950.83|5950.33|5950.58|5950.08|670
1736968520000|2025-01-15 19:15:20|5950.7|5950.2|5950.58|5950.08|5950.83|5950.33|5950.58|5950.08|214
1736968530000|2025-01-15 19:15:30|5950.7|5950.2|5951.33|5950.83|5951.33|5950.83|5950.7|5950.2|364
1736968540000|2025-01-15 19:15:40|5951.58|5951.08|5951.58|5951.08|5951.58|5951.08|5951.33|5950.83|191
1736968550000|2025-01-15 19:15:50|5951.7|5951.2|5951.58|5951.08|5951.7|5951.2|5951.58|5951.08|59
1736968560000|2025-01-15 19:16:00|5951.7|5951.2|5951.58|5951.08|5951.83|5951.33|5951.58|5951.08|172
1736968570000|2025-01-15 19:16:10|5951.83|5951.33|5951.58|5951.08|5951.83|5951.33|5951.58|5951.08|143
1736968580000|2025-01-15 19:16:20|5951.83|5951.33|5951.58|5951.08|5951.83|5951.33|5951.58|5951.08|135
1736968590000|2025-01-15 19:16:30|5951.7|5951.2|5951.83|5951.33|5951.83|5951.33|5951.7|5951.2|72
1736968600000|2025-01-15 19:16:40|5952.08|5951.58|5951.83|5951.33|5952.08|5951.58|5951.58|5951.08|272
1736968610000|2025-01-15 19:16:50|5951.58|5951.08|5951.45|5950.95|5951.58|5951.08|5951.33|5950.83|127
1736968620000|2025-01-15 19:17:00|5951.33|5950.83|5950.83|5950.33|5951.33|5950.83|5950.83|5950.33|339
1736968630000|2025-01-15 19:17:10|5951.08|5950.58|5950.83|5950.33|5951.08|5950.58|5950.58|5950.08|199
1736968640000|2025-01-15 19:17:20|5950.58|5950.08|5949.58|5949.08|5950.58|5950.08|5949.58|5949.08|362
1736968650000|2025-01-15 19:17:30|5949.83|5949.33|5949.83|5949.33|5950.08|5949.58|5949.58|5949.08|231
1736968660000|2025-01-15 19:17:40|5950.08|5949.58|5950.08|5949.58|5950.08|5949.58|5950.08|5949.58|126
1736968670000|2025-01-15 19:17:50|5950.33|5949.83|5950.58|5950.08|5950.83|5950.33|5950.08|5949.58|211
1736968680000|2025-01-15 19:18:00|5950.33|5949.83|5950.33|5949.83|5950.33|5949.83|5950.08|5949.58|143
1736968690000|2025-01-15 19:18:10|5950.08|5949.58|5950.33|5949.83|5950.58|5950.08|5950.08|5949.58|107
1736968700000|2025-01-15 19:18:20|5950.2|5949.7|5950.33|5949.83|5950.33|5949.83|5949.83|5949.33|232
1736968710000|2025-01-15 19:18:30|5950.08|5949.58|5950.08|5949.58|5950.83|5950.33|5950.08|5949.58|394
1736968720000|2025-01-15 19:18:40|||||||||40
1736968730000|2025-01-15 19:18:50|5949.83|5949.33|5950.08|5949.58|5950.08|5949.58|5949.83|5949.33|91
1736968740000|2025-01-15 19:19:00|5950.33|5949.83|5950.08|5949.58|5950.33|5949.83|5950.08|5949.58|278
1736968750000|2025-01-15 19:19:10|5949.83|5949.33|5949.58|5949.08|5949.83|5949.33|5949.58|5949.08|98
1736968760000|2025-01-15 19:19:20|5949.83|5949.33|5949.83|5949.33|5949.83|5949.33|5949.58|5949.08|94
1736968770000|2025-01-15 19:19:30|5949.7|5949.2|5950.33|5949.83|5950.33|5949.83|5949.7|5949.2|185
1736968780000|2025-01-15 19:19:40|5950.2|5949.7|5949.83|5949.33|5950.2|5949.7|5949.83|5949.33|207
1736968790000|2025-01-15 19:19:50|5949.95|5949.45|5950.08|5949.58|5950.33|5949.83|5949.95|5949.45|165
1736968800000|2025-01-15 19:20:00|5950.33|5949.83|5950.33|5949.83|5950.33|5949.83|5950.08|5949.58|93
1736968810000|2025-01-15 19:20:10|5950.45|5949.95|5950.83|5950.33|5950.83|5950.33|5950.45|5949.95|196
1736968820000|2025-01-15 19:20:20|5950.95|5950.45|5951.58|5951.08|5951.58|5951.08|5950.95|5950.45|242
1736968830000|2025-01-15 19:20:30|5951.83|5951.33|5951.83|5951.33|5951.83|5951.33|5951.83|5951.33|61
1736968840000|2025-01-15 19:20:40|5951.58|5951.08|5951.58|5951.08|5951.58|5951.08|5951.58|5951.08|151
1736968850000|2025-01-15 19:20:50|5951.83|5951.33|5951.58|5951.08|5951.83|5951.33|5951.45|5950.95|217
1736968860000|2025-01-15 19:21:00|5951.45|5950.95|5950.08|5949.58|5951.45|5950.95|5949.83|5949.33|649
1736968870000|2025-01-15 19:21:10|5949.83|5949.33|5950.08|5949.58|5950.33|5949.83|5949.83|5949.33|551
1736968880000|2025-01-15 19:21:20|5949.83|5949.33|5950.08|5949.58|5950.08|5949.58|5949.83|5949.33|220
1736968890000|2025-01-15 19:21:30|5949.95|5949.45|5950.08|5949.58|5950.08|5949.58|5949.83|5949.33|142
1736968900000|2025-01-15 19:21:40|5950.33|5949.83|5949.83|5949.33|5950.33|5949.83|5949.83|5949.33|212
1736968910000|2025-01-15 19:21:50|5950.08|5949.58|5950.08|5949.58|5950.08|5949.58|5949.83|5949.33|108
1736968920000|2025-01-15 19:22:00|5950.2|5949.7|5950.08|5949.58|5950.2|5949.7|5950.08|5949.58|131
1736968930000|2025-01-15 19:22:10|5949.95|5949.45|5949.83|5949.33|5950.08|5949.58|5949.58|5949.08|218
1736968940000|2025-01-15 19:22:20|5949.58|5949.08|5949.58|5949.08|5949.58|5949.08|5949.33|5948.83|244
1736968950000|2025-01-15 19:22:30|5949.33|5948.83|5949.08|5948.58|5949.33|5948.83|5949.08|5948.58|554
1736968960000|2025-01-15 19:22:40|5949.33|5948.83|5949.33|5948.83|5949.33|5948.83|5949.33|5948.83|403
1736968970000|2025-01-15 19:22:50|5949.2|5948.7|5949.08|5948.58|5949.33|5948.83|5949.08|5948.58|107
1736968980000|2025-01-15 19:23:00|5949.2|5948.7|5948.83|5948.33|5949.33|5948.83|5948.83|5948.33|758
1736968990000|2025-01-15 19:23:10|5949.08|5948.58|5948.58|5948.08|5949.08|5948.58|5948.08|5947.58|790
1736969000000|2025-01-15 19:23:20|5948.33|5947.83|5948.83|5948.33|5948.83|5948.33|5948.33|5947.83|242
1736969010000|2025-01-15 19:23:30|5948.58|5948.08|5948.33|5947.83|5948.83|5948.33|5948.33|5947.83|295
1736969020000|2025-01-15 19:23:40|5948.45|5947.95|5948.33|5947.83|5948.45|5947.95|5948.08|5947.58|464
1736969030000|2025-01-15 19:23:50|5948.58|5948.08|5948.58|5948.08|5948.83|5948.33|5948.58|5948.08|311
1736969040000|2025-01-15 19:24:00|5948.7|5948.2|5949.08|5948.58|5949.08|5948.58|5948.58|5948.08|457
1736969050000|2025-01-15 19:24:10|5949.33|5948.83|5949.33|5948.83|5949.33|5948.83|5949.2|5948.7|72
1736969060000|2025-01-15 19:24:20|5949.2|5948.7|5949.08|5948.58|5949.33|5948.83|5949.08|5948.58|167
1736969070000|2025-01-15 19:24:30|5949.33|5948.83|5949.08|5948.58|5949.33|5948.83|5948.83|5948.33|215
1736969080000|2025-01-15 19:24:40|5948.83|5948.33|5948.83|5948.33|5949.2|5948.7|5948.58|5948.08|347
1736969090000|2025-01-15 19:24:50|5948.7|5948.2|5948.83|5948.33|5948.83|5948.33|5948.33|5947.83|294
1736969100000|2025-01-15 19:25:00|5948.58|5948.08|5948.58|5948.08|5948.7|5948.2|5948.58|5948.08|145
1736969110000|2025-01-15 19:25:10|5948.33|5947.83|5948.83|5948.33|5948.83|5948.33|5948.33|5947.83|280
1736969120000|2025-01-15 19:25:20|5948.58|5948.08|5948.58|5948.08|5948.83|5948.33|5948.58|5948.08|63
1736969130000|2025-01-15 19:25:30|5948.7|5948.2|5948.83|5948.33|5948.83|5948.33|5948.58|5948.08|117
1736969140000|2025-01-15 19:25:40|5949.33|5948.83|5949.58|5949.08|5949.58|5949.08|5949.2|5948.7|544
1736969150000|2025-01-15 19:25:50|5949.83|5949.33|5949.83|5949.33|5949.83|5949.33|5949.83|5949.33|137
1736969160000|2025-01-15 19:26:00|5949.58|5949.08|5949.58|5949.08|5949.58|5949.08|5949.58|5949.08|133
1736969170000|2025-01-15 19:26:10|5949.83|5949.33|5949.58|5949.08|5949.83|5949.33|5949.33|5948.83|285
1736969180000|2025-01-15 19:26:20|5949.7|5949.2|5949.83|5949.33|5949.83|5949.33|5949.58|5949.08|187
1736969190000|2025-01-15 19:26:30|5949.95|5949.45|5950.58|5950.08|5950.58|5950.08|5949.95|5949.45|332
1736969200000|2025-01-15 19:26:40|5950.83|5950.33|5950.83|5950.33|5950.83|5950.33|5950.83|5950.33|144
1736969210000|2025-01-15 19:26:50|5950.95|5950.45|5951.08|5950.58|5951.33|5950.83|5950.95|5950.45|438
1736969220000|2025-01-15 19:27:00|5951.33|5950.83|5951.33|5950.83|5951.58|5951.08|5951.33|5950.83|134
1736969230000|2025-01-15 19:27:10|5951.2|5950.7|5951.33|5950.83|5951.33|5950.83|5951.08|5950.58|124
1736969240000|2025-01-15 19:27:20|5951.2|5950.7|5951.08|5950.58|5951.33|5950.83|5951.08|5950.58|105
1736969250000|2025-01-15 19:27:30|5951.33|5950.83|5951.33|5950.83|5951.33|5950.83|5951.08|5950.58|68
1736969260000|2025-01-15 19:27:40|5951.45|5950.95|5951.33|5950.83|5951.45|5950.95|5951.33|5950.83|98
1736969270000|2025-01-15 19:27:50|5951.45|5950.95|5951.58|5951.08|5951.58|5951.08|5951.45|5950.95|75
1736969280000|2025-01-15 19:28:00|5951.83|5951.33|5951.83|5951.33|5951.83|5951.33|5951.58|5951.08|154
1736969290000|2025-01-15 19:28:10|5952.33|5951.83|5952.58|5952.08|5952.83|5952.33|5952.33|5951.83|714
1736969300000|2025-01-15 19:28:20|5952.83|5952.33|5952.83|5952.33|5952.83|5952.33|5952.58|5952.08|221
1736969310000|2025-01-15 19:28:30|5952.7|5952.2|5954.08|5953.58|5954.33|5953.83|5952.7|5952.2|1682
1736969320000|2025-01-15 19:28:40|5954.33|5953.83|5954.58|5954.08|5954.83|5954.33|5954.08|5953.58|356
1736969330000|2025-01-15 19:28:50|5954.83|5954.33|5954.58|5954.08|5954.83|5954.33|5954.58|5954.08|483
1736969340000|2025-01-15 19:29:00|5954.83|5954.33|5954.83|5954.33|5954.83|5954.33|5954.83|5954.33|212
1736969350000|2025-01-15 19:29:10|5954.58|5954.08|5954.08|5953.58|5954.58|5954.08|5954.08|5953.58|544
1736969360000|2025-01-15 19:29:20|5954.33|5953.83|5954.58|5954.08|5954.58|5954.08|5954.33|5953.83|286
1736969370000|2025-01-15 19:29:30|5954.33|5953.83|5954.33|5953.83|5954.33|5953.83|5954.08|5953.58|244
1736969380000|2025-01-15 19:29:40|5954.58|5954.08|5954.33|5953.83|5954.58|5954.08|5954.33|5953.83|258
1736969390000|2025-01-15 19:29:50|5954.58|5954.08|5954.58|5954.08|5954.58|5954.08|5954.33|5953.83|157
1736969400000|2025-01-15 19:30:00|5954.83|5954.33|5954.2|5953.7|5955.08|5954.58|5954.2|5953.7|469
1736969410000|2025-01-15 19:30:10|5954.33|5953.83|5954.83|5954.33|5954.83|5954.33|5954.33|5953.83|207
1736969420000|2025-01-15 19:30:20|5955.08|5954.58|5955.58|5955.08|5955.58|5955.08|5954.83|5954.33|616
1736969430000|2025-01-15 19:30:30|5955.83|5955.33|5955.95|5955.45|5956.58|5956.08|5955.83|5955.33|1277
1736969440000|2025-01-15 19:30:40|5955.83|5955.33|5955.58|5955.08|5956.08|5955.58|5955.58|5955.08|426
1736969450000|2025-01-15 19:30:50|5955.33|5954.83|5955.58|5955.08|5955.58|5955.08|5955.33|5954.83|209
1736969460000|2025-01-15 19:31:00|5955.33|5954.83|5955.83|5955.33|5955.83|5955.33|5955.33|5954.83|358
1736969470000|2025-01-15 19:31:10|5955.58|5955.08|5955.08|5954.58|5955.83|5955.33|5954.95|5954.45|315
1736969480000|2025-01-15 19:31:20|5954.83|5954.33|5955.33|5954.83|5955.58|5955.08|5954.83|5954.33|370
1736969490000|2025-01-15 19:31:30|5955.2|5954.7|5955.83|5955.33|5955.83|5955.33|5955.2|5954.7|323
1736969500000|2025-01-15 19:31:40|5955.58|5955.08|5955.83|5955.33|5955.83|5955.33|5955.58|5955.08|105
1736969510000|2025-01-15 19:31:50|5956.08|5955.58|5956.33|5955.83|5956.33|5955.83|5956.08|5955.58|353
1736969520000|2025-01-15 19:32:00|5956.08|5955.58|5956.58|5956.08|5956.58|5956.08|5956.08|5955.58|962
1736969530000|2025-01-15 19:32:10|5956.83|5956.33|5956.58|5956.08|5956.83|5956.33|5956.33|5955.83|484
1736969540000|2025-01-15 19:32:20|5956.7|5956.2|5956.58|5956.08|5956.83|5956.33|5956.58|5956.08|214
1736969550000|2025-01-15 19:32:30|5956.7|5956.2|5956.58|5956.08|5956.83|5956.33|5956.58|5956.08|197
1736969560000|2025-01-15 19:32:40|5956.83|5956.33|5956.83|5956.33|5956.83|5956.33|5956.58|5956.08|261
1736969570000|2025-01-15 19:32:50|5956.7|5956.2|5956.2|5955.7|5956.83|5956.33|5956.08|5955.58|369
1736969580000|2025-01-15 19:33:00|5956.33|5955.83|5956.33|5955.83|5956.58|5956.08|5956.2|5955.7|292
1736969590000|2025-01-15 19:33:10|5956.08|5955.58|5956.58|5956.08|5956.58|5956.08|5956.08|5955.58|373
1736969600000|2025-01-15 19:33:20|5956.45|5955.95|5957.08|5956.58|5957.08|5956.58|5956.33|5955.83|311
1736969610000|2025-01-15 19:33:30|5956.83|5956.33|5957.33|5956.83|5957.58|5957.08|5956.83|5956.33|471
1736969620000|2025-01-15 19:33:40|5957.45|5956.95|5957.33|5956.83|5957.58|5957.08|5957.33|5956.83|257
1736969630000|2025-01-15 19:33:50|5957.08|5956.58|5956.58|5956.08|5957.33|5956.83|5956.58|5956.08|573
1736969640000|2025-01-15 19:34:00|5956.33|5955.83|5955.83|5955.33|5956.33|5955.83|5955.83|5955.33|384
1736969650000|2025-01-15 19:34:10|5956.08|5955.58|5956.08|5955.58|5956.45|5955.95|5956.08|5955.58|259
1736969660000|2025-01-15 19:34:20|5956.33|5955.83|5956.08|5955.58|5956.33|5955.83|5956.08|5955.58|128
1736969670000|2025-01-15 19:34:30|5956.2|5955.7|5956.33|5955.83|5956.33|5955.83|5956.08|5955.58|136
1736969680000|2025-01-15 19:34:40|5956.2|5955.7|5955.83|5955.33|5956.33|5955.83|5955.83|5955.33|211
1736969690000|2025-01-15 19:34:50|5955.58|5955.08|5955.58|5955.08|5955.58|5955.08|5955.58|5955.08|139
1736969700000|2025-01-15 19:35:00|5955.83|5955.33|5955.58|5955.08|5955.83|5955.33|5955.58|5955.08|337
1736969710000|2025-01-15 19:35:10|5955.45|5954.95|5956.08|5955.58|5956.33|5955.83|5955.33|5954.83|367
1736969720000|2025-01-15 19:35:20|5956.33|5955.83|5956.33|5955.83|5956.33|5955.83|5956.08|5955.58|134
1736969730000|2025-01-15 19:35:30|5956.58|5956.08|5956.83|5956.33|5956.83|5956.33|5956.58|5956.08|351
1736969740000|2025-01-15 19:35:40|5957.08|5956.58|5957.08|5956.58|5957.08|5956.58|5956.83|5956.33|371
1736969750000|2025-01-15 19:35:50|5956.83|5956.33|5956.83|5956.33|5957.08|5956.58|5956.83|5956.33|181
1736969760000|2025-01-15 19:36:00|5956.58|5956.08|5956.83|5956.33|5956.83|5956.33|5956.33|5955.83|370
1736969770000|2025-01-15 19:36:10|5956.58|5956.08|5956.83|5956.33|5956.83|5956.33|5956.58|5956.08|310
1736969780000|2025-01-15 19:36:20|5957.08|5956.58|5957.58|5957.08|5957.58|5957.08|5957.08|5956.58|183
1736969790000|2025-01-15 19:36:30|5957.83|5957.33|5958.08|5957.58|5958.33|5957.83|5957.83|5957.33|445
1736969800000|2025-01-15 19:36:40|5958.33|5957.83|5958.08|5957.58|5958.33|5957.83|5958.08|5957.58|489
1736969810000|2025-01-15 19:36:50|5958.33|5957.83|5958.08|5957.58|5958.33|5957.83|5958.08|5957.58|216
1736969820000|2025-01-15 19:37:00|5958.33|5957.83|5958.58|5958.08|5958.58|5958.08|5958.08|5957.58|190
1736969830000|2025-01-15 19:37:10|5958.33|5957.83|5958.58|5958.08|5958.83|5958.33|5958.33|5957.83|556
1736969840000|2025-01-15 19:37:20|5958.33|5957.83|5958.33|5957.83|5958.58|5958.08|5958.33|5957.83|1111
1736969850000|2025-01-15 19:37:30|5958.2|5957.7|5958.33|5957.83|5958.33|5957.83|5958.2|5957.7|384
1736969860000|2025-01-15 19:37:40|5958.2|5957.7|5958.33|5957.83|5958.58|5958.08|5958.2|5957.7|194
1736969870000|2025-01-15 19:37:50|||||||||423
1736969880000|2025-01-15 19:38:00|5958.08|5957.58|5958.08|5957.58|5958.08|5957.58|5957.95|5957.45|595
1736969890000|2025-01-15 19:38:10|5958.2|5957.7|5958.08|5957.58|5958.33|5957.83|5958.08|5957.58|237
1736969900000|2025-01-15 19:38:20|5958.33|5957.83|5958.33|5957.83|5958.33|5957.83|5958.33|5957.83|120
1736969910000|2025-01-15 19:38:30|5958.45|5957.95|5958.83|5958.33|5958.83|5958.33|5958.33|5957.83|333
1736969920000|2025-01-15 19:38:40|5958.58|5958.08|5958.83|5958.33|5958.83|5958.33|5958.58|5958.08|291
1736969930000|2025-01-15 19:38:50|5958.58|5958.08|5958.45|5957.95|5958.58|5958.08|5958.33|5957.83|206
1736969940000|2025-01-15 19:39:00|5958.58|5958.08|5958.58|5958.08|5958.58|5958.08|5958.33|5957.83|212
1736969950000|2025-01-15 19:39:10|||||||||13
1736969960000|2025-01-15 19:39:20|5958.83|5958.33|5959.7|5959.2|5959.83|5959.33|5958.83|5958.33|1085
1736969970000|2025-01-15 19:39:30|5959.58|5959.08|5960.08|5959.58|5960.33|5959.83|5959.58|5959.08|563
1736969980000|2025-01-15 19:39:40|5960.2|5959.7|5959.83|5959.33|5960.33|5959.83|5959.83|5959.33|487
1736969990000|2025-01-15 19:39:50|5959.7|5959.2|5959.58|5959.08|5959.7|5959.2|5959.58|5959.08|209
1736970000000|2025-01-15 19:40:00|5959.83|5959.33|5959.83|5959.33|5959.83|5959.33|5959.58|5959.08|401
1736970010000|2025-01-15 19:40:10|5959.95|5959.45|5960.33|5959.83|5960.45|5959.95|5959.95|5959.45|370
1736970020000|2025-01-15 19:40:20|5960.45|5959.95|5960.08|5959.58|5960.58|5960.08|5960.08|5959.58|645
1736970030000|2025-01-15 19:40:30|5960.33|5959.83|5960.33|5959.83|5960.33|5959.83|5960.08|5959.58|372
1736970040000|2025-01-15 19:40:40|5960.58|5960.08|5960.83|5960.33|5960.83|5960.33|5960.58|5960.08|428
1736970050000|2025-01-15 19:40:50|5960.7|5960.2|5959.33|5958.83|5960.83|5960.33|5959.33|5958.83|874
1736970060000|2025-01-15 19:41:00|5959.58|5959.08|5959.33|5958.83|5959.58|5959.08|5959.08|5958.58|915
1736970070000|2025-01-15 19:41:10|5959.08|5958.58|5958.7|5958.2|5959.08|5958.58|5958.58|5958.08|511
1736970080000|2025-01-15 19:41:20|5958.58|5958.08|5958.08|5957.58|5959.08|5958.58|5958.08|5957.58|421
1736970090000|2025-01-15 19:41:30|5958.33|5957.83|5958.7|5958.2|5958.83|5958.33|5958.33|5957.83|369
1736970100000|2025-01-15 19:41:40|5958.83|5958.33|5957.83|5957.33|5958.83|5958.33|5957.83|5957.33|528
1736970110000|2025-01-15 19:41:50|5957.7|5957.2|5957.58|5957.08|5957.83|5957.33|5957.58|5957.08|479
1736970120000|2025-01-15 19:42:00|5957.7|5957.2|5957.95|5957.45|5957.95|5957.45|5957.58|5957.08|374
1736970130000|2025-01-15 19:42:10|5958.08|5957.58|5955.83|5955.33|5958.08|5957.58|5955.83|5955.33|1095
1736970140000|2025-01-15 19:42:20|5956.08|5955.58|5955.83|5955.33|5956.08|5955.58|5955.08|5954.58|969
1736970150000|2025-01-15 19:42:30|5956.08|5955.58|5955.83|5955.33|5956.08|5955.58|5955.58|5955.08|571
1736970160000|2025-01-15 19:42:40|5955.58|5955.08|5955.58|5955.08|5955.83|5955.33|5955.33|5954.83|324
1736970170000|2025-01-15 19:42:50|5955.83|5955.33|5955.58|5955.08|5955.83|5955.33|5955.33|5954.83|260
1736970180000|2025-01-15 19:43:00|5955.08|5954.58|5955.58|5955.08|5955.58|5955.08|5954.58|5954.08|899
1736970190000|2025-01-15 19:43:10|5955.83|5955.33|5956.08|5955.58|5956.08|5955.58|5955.83|5955.33|387
1736970200000|2025-01-15 19:43:20|5955.83|5955.33|5956.08|5955.58|5956.08|5955.58|5955.83|5955.33|219
1736970210000|2025-01-15 19:43:30|5956.2|5955.7|5956.33|5955.83|5956.45|5955.95|5956.08|5955.58|299
1736970220000|2025-01-15 19:43:40|5956.58|5956.08|5956.33|5955.83|5956.83|5956.33|5956.33|5955.83|320
1736970230000|2025-01-15 19:43:50|5956.08|5955.58|5956.08|5955.58|5956.08|5955.58|5955.58|5955.08|240
1736970240000|2025-01-15 19:44:00|5956.33|5955.83|5956.33|5955.83|5956.33|5955.83|5955.83|5955.33|286
1736970250000|2025-01-15 19:44:10|5956.58|5956.08|5955.33|5954.83|5956.58|5956.08|5955.33|5954.83|385
1736970260000|2025-01-15 19:44:20|5955.58|5955.08|5955.58|5955.08|5955.83|5955.33|5955.33|5954.83|214
1736970270000|2025-01-15 19:44:30|5956.08|5955.58|5955.58|5955.08|5956.08|5955.58|5955.58|5955.08|289
1736970280000|2025-01-15 19:44:40|5955.83|5955.33|5955.58|5955.08|5955.83|5955.33|5955.58|5955.08|173
1736970290000|2025-01-15 19:44:50|5955.33|5954.83|5954.83|5954.33|5955.33|5954.83|5954.7|5954.2|261
1736970300000|2025-01-15 19:45:00|5955.08|5954.58|5954.08|5953.58|5955.33|5954.83|5953.83|5953.33|633
1736970310000|2025-01-15 19:45:10|5954.33|5953.83|5954.33|5953.83|5954.33|5953.83|5954.08|5953.58|291
1736970320000|2025-01-15 19:45:20|5954.08|5953.58|5954.33|5953.83|5954.33|5953.83|5953.83|5953.33|344
1736970330000|2025-01-15 19:45:30|5954.45|5953.95|5954.08|5953.58|5954.58|5954.08|5954.08|5953.58|145
1736970340000|2025-01-15 19:45:40|5954.2|5953.7|5954.58|5954.08|5954.58|5954.08|5954.2|5953.7|249
1736970350000|2025-01-15 19:45:50|5954.83|5954.33|5955.08|5954.58|5955.08|5954.58|5954.83|5954.33|258
1736970360000|2025-01-15 19:46:00|5955.2|5954.7|5955.33|5954.83|5955.33|5954.83|5955.08|5954.58|286
1736970370000|2025-01-15 19:46:10|5955.08|5954.58|5956.08|5955.58|5956.08|5955.58|5955.08|5954.58|339
1736970380000|2025-01-15 19:46:20|5956.33|5955.83|5956.33|5955.83|5956.33|5955.83|5955.95|5955.45|235
1736970390000|2025-01-15 19:46:30|5956.08|5955.58|5956.33|5955.83|5956.33|5955.83|5956.08|5955.58|161
1736970400000|2025-01-15 19:46:40|5956.08|5955.58|5956.08|5955.58|5956.33|5955.83|5955.83|5955.33|431
1736970410000|2025-01-15 19:46:50|5956.33|5955.83|5956.08|5955.58|5956.58|5956.08|5956.08|5955.58|244
1736970420000|2025-01-15 19:47:00|5956.33|5955.83|5956.33|5955.83|5956.58|5956.08|5956.08|5955.58|246
1736970430000|2025-01-15 19:47:10|5955.83|5955.33|5956.08|5955.58|5956.33|5955.83|5955.58|5955.08|239
1736970440000|2025-01-15 19:47:20|5956.33|5955.83|5956.58|5956.08|5956.58|5956.08|5956.33|5955.83|136
1736970450000|2025-01-15 19:47:30|5956.83|5956.33|5956.83|5956.33|5956.83|5956.33|5956.83|5956.33|130
1736970460000|2025-01-15 19:47:40|5956.58|5956.08|5956.83|5956.33|5956.83|5956.33|5956.58|5956.08|70
1736970470000|2025-01-15 19:47:50|5957.08|5956.58|5957.08|5956.58|5957.08|5956.58|5956.83|5956.33|229
1736970480000|2025-01-15 19:48:00|5957.2|5956.7|5957.08|5956.58|5957.33|5956.83|5957.08|5956.58|287
1736970490000|2025-01-15 19:48:10|5956.83|5956.33|5957.33|5956.83|5957.33|5956.83|5956.83|5956.33|199
1736970500000|2025-01-15 19:48:20|5957.08|5956.58|5957.08|5956.58|5957.33|5956.83|5957.08|5956.58|141
1736970510000|2025-01-15 19:48:30|5957.33|5956.83|5957.33|5956.83|5957.33|5956.83|5957.08|5956.58|103
1736970520000|2025-01-15 19:48:40|5957.45|5956.95|5957.58|5957.08|5957.58|5957.08|5957.45|5956.95|142
1736970530000|2025-01-15 19:48:50|5957.83|5957.33|5957.58|5957.08|5957.83|5957.33|5957.58|5957.08|105
1736970540000|2025-01-15 19:49:00|5957.33|5956.83|5955.83|5955.33|5957.45|5956.95|5955.58|5955.08|877
1736970550000|2025-01-15 19:49:10|||||||||122
1736970560000|2025-01-15 19:49:20|5955.58|5955.08|5955.83|5955.33|5955.83|5955.33|5955.33|5954.83|444
1736970570000|2025-01-15 19:49:30|5955.95|5955.45|5956.33|5955.83|5956.45|5955.95|5955.58|5955.08|544
1736970580000|2025-01-15 19:49:40|||||||||43
1736970590000|2025-01-15 19:49:50|5956.08|5955.58|5956.33|5955.83|5956.33|5955.83|5956.08|5955.58|159
1736970600000|2025-01-15 19:50:00|5956.2|5955.7|5956.33|5955.83|5956.33|5955.83|5956.08|5955.58|168
1736970610000|2025-01-15 19:50:10|5956.2|5955.7|5956.58|5956.08|5956.58|5956.08|5956.08|5955.58|160
1736970620000|2025-01-15 19:50:20|5956.83|5956.33|5955.83|5955.33|5956.83|5956.33|5955.83|5955.33|361
1736970630000|2025-01-15 19:50:30|5955.58|5955.08|5955.58|5955.08|5955.83|5955.33|5955.45|5954.95|333
1736970640000|2025-01-15 19:50:40|5955.33|5954.83|5955.08|5954.58|5955.58|5955.08|5955.08|5954.58|339
1736970650000|2025-01-15 19:50:50|5954.83|5954.33|5955.33|5954.83|5955.33|5954.83|5954.58|5954.08|446
1736970660000|2025-01-15 19:51:00|5955.08|5954.58|5954.58|5954.08|5955.08|5954.58|5954.58|5954.08|272
1736970670000|2025-01-15 19:51:10|5954.45|5953.95|5954.58|5954.08|5954.58|5954.08|5954.08|5953.58|388
1736970680000|2025-01-15 19:51:20|5954.83|5954.33|5954.58|5954.08|5954.83|5954.33|5954.33|5953.83|275
1736970690000|2025-01-15 19:51:30|5954.83|5954.33|5954.33|5953.83|5954.83|5954.33|5954.33|5953.83|162
1736970700000|2025-01-15 19:51:40|5954.08|5953.58|5955.83|5955.33|5955.83|5955.33|5954.08|5953.58|575
1736970710000|2025-01-15 19:51:50|5955.58|5955.08|5956.08|5955.58|5956.08|5955.58|5955.58|5955.08|209
1736970720000|2025-01-15 19:52:00|5956.2|5955.7|5956.58|5956.08|5956.83|5956.33|5956.08|5955.58|432
1736970730000|2025-01-15 19:52:10|5956.83|5956.33|5956.58|5956.08|5956.83|5956.33|5956.33|5955.83|326
1736970740000|2025-01-15 19:52:20|5956.7|5956.2|5956.58|5956.08|5956.7|5956.2|5956.58|5956.08|66
1736970750000|2025-01-15 19:52:30|5956.7|5956.2|5956.83|5956.33|5956.83|5956.33|5956.58|5956.08|247
1736970760000|2025-01-15 19:52:40|5957.08|5956.58|5957.08|5956.58|5957.08|5956.58|5957.08|5956.58|176
1736970770000|2025-01-15 19:52:50|5957.33|5956.83|5957.83|5957.33|5957.83|5957.33|5957.33|5956.83|321
1736970780000|2025-01-15 19:53:00|5957.58|5957.08|5957.58|5957.08|5958.08|5957.58|5957.58|5957.08|226
1736970790000|2025-01-15 19:53:10|5957.7|5957.2|5957.33|5956.83|5957.83|5957.33|5957.08|5956.58|319
1736970800000|2025-01-15 19:53:20|5957.45|5956.95|5957.83|5957.33|5957.83|5957.33|5957.45|5956.95|85
1736970810000|2025-01-15 19:53:30|5958.08|5957.58|5957.7|5957.2|5958.08|5957.58|5957.58|5957.08|216
1736970820000|2025-01-15 19:53:40|5957.83|5957.33|5957.83|5957.33|5957.83|5957.33|5957.58|5957.08|97
1736970830000|2025-01-15 19:53:50|5957.58|5957.08|5957.58|5957.08|5957.83|5957.33|5957.33|5956.83|226
1736970840000|2025-01-15 19:54:00|5957.7|5957.2|5957.83|5957.33|5957.83|5957.33|5957.7|5957.2|55
1736970850000|2025-01-15 19:54:10|5957.95|5957.45|5958.08|5957.58|5958.33|5957.83|5957.83|5957.33|241
1736970860000|2025-01-15 19:54:20|5958.33|5957.83|5958.58|5958.08|5958.58|5958.08|5958.08|5957.58|169
1736970870000|2025-01-15 19:54:30|5958.7|5958.2|5958.83|5958.33|5958.83|5958.33|5958.7|5958.2|251
1736970880000|2025-01-15 19:54:40|5958.58|5958.08|5958.33|5957.83|5958.58|5958.08|5958.33|5957.83|197
1736970890000|2025-01-15 19:54:50|5958.58|5958.08|5958.58|5958.08|5958.7|5958.2|5958.58|5958.08|201
1736970900000|2025-01-15 19:55:00|5958.7|5958.2|5958.33|5957.83|5958.7|5958.2|5957.83|5957.33|326
1736970910000|2025-01-15 19:55:10|5958.45|5957.95|5958.58|5958.08|5958.58|5958.08|5958.08|5957.58|298
1736970920000|2025-01-15 19:55:20|5958.45|5957.95|5958.08|5957.58|5958.58|5958.08|5958.08|5957.58|122
1736970930000|2025-01-15 19:55:30|5957.95|5957.45|5957.83|5957.33|5957.95|5957.45|5957.58|5957.08|149
1736970940000|2025-01-15 19:55:40|5957.7|5957.2|5957.33|5956.83|5957.83|5957.33|5957.08|5956.58|304
1736970950000|2025-01-15 19:55:50|5957.08|5956.58|5956.58|5956.08|5957.08|5956.58|5956.58|5956.08|549
1736970960000|2025-01-15 19:56:00|5956.33|5955.83|5956.58|5956.08|5956.58|5956.08|5956.33|5955.83|284
1736970970000|2025-01-15 19:56:10|5956.33|5955.83|5956.83|5956.33|5956.83|5956.33|5956.33|5955.83|156
1736970980000|2025-01-15 19:56:20|5956.58|5956.08|5956.83|5956.33|5957.08|5956.58|5956.58|5956.08|205
1736970990000|2025-01-15 19:56:30|5956.7|5956.2|5956.58|5956.08|5956.83|5956.33|5956.58|5956.08|127
1736971000000|2025-01-15 19:56:40|5956.7|5956.2|5957.08|5956.58|5957.33|5956.83|5956.58|5956.08|366
1736971010000|2025-01-15 19:56:50|5956.95|5956.45|5956.83|5956.33|5956.95|5956.45|5956.58|5956.08|123
1736971020000|2025-01-15 19:57:00|5957.08|5956.58|5956.83|5956.33|5957.08|5956.58|5956.58|5956.08|241
1736971030000|2025-01-15 19:57:10|5956.58|5956.08|5957.58|5957.08|5957.83|5957.33|5956.58|5956.08|650
1736971040000|2025-01-15 19:57:20|5957.33|5956.83|5957.58|5957.08|5957.58|5957.08|5957.33|5956.83|106
1736971050000|2025-01-15 19:57:30|5957.83|5957.33|5958.08|5957.58|5958.08|5957.58|5957.83|5957.33|177
1736971060000|2025-01-15 19:57:40|5957.83|5957.33|5957.83|5957.33|5957.95|5957.45|5957.83|5957.33|186
1736971070000|2025-01-15 19:57:50|||||||||25
1736971080000|2025-01-15 19:58:00|5957.95|5957.45|5958.08|5957.58|5958.08|5957.58|5957.83|5957.33|66
1736971090000|2025-01-15 19:58:10|5958.2|5957.7|5957.83|5957.33|5958.2|5957.7|5957.83|5957.33|282
1736971100000|2025-01-15 19:58:20|5957.7|5957.2|5957.58|5957.08|5957.7|5957.2|5957.58|5957.08|111
1736971110000|2025-01-15 19:58:30|5957.33|5956.83|5956.83|5956.33|5957.33|5956.83|5956.83|5956.33|234
1736971120000|2025-01-15 19:58:40|5957.08|5956.58|5956.83|5956.33|5957.08|5956.58|5956.83|5956.33|119
1736971130000|2025-01-15 19:58:50|5956.58|5956.08|5956.58|5956.08|5956.83|5956.33|5956.58|5956.08|87
1736971140000|2025-01-15 19:59:00|5956.83|5956.33|5956.58|5956.08|5956.83|5956.33|5956.33|5955.83|285
1736971150000|2025-01-15 19:59:10|5956.7|5956.2|5956.58|5956.08|5956.83|5956.33|5956.33|5955.83|117
1736971160000|2025-01-15 19:59:20|5956.33|5955.83|5957.08|5956.58|5957.08|5956.58|5956.33|5955.83|239
1736971170000|2025-01-15 19:59:30|5957.2|5956.7|5957.33|5956.83|5957.33|5956.83|5957.2|5956.7|158
1736971180000|2025-01-15 19:59:40|5957.58|5957.08|5957.58|5957.08|5957.58|5957.08|5957.58|5957.08|195
1736971190000|2025-01-15 19:59:50|||||||||84
1736971200000|2025-01-15 20:00:00|5957.83|5957.33|5957.58|5957.08|5958.08|5957.58|5957.58|5957.08|447
1736971210000|2025-01-15 20:00:10|5957.83|5957.33|5957.83|5957.33|5957.83|5957.33|5957.7|5957.2|174
1736971220000|2025-01-15 20:00:20|5957.95|5957.45|5958.33|5957.83|5958.58|5958.08|5957.95|5957.45|387
1736971230000|2025-01-15 20:00:30|5958.45|5957.95|5958.58|5958.08|5958.83|5958.33|5958.45|5957.95|162
1736971240000|2025-01-15 20:00:40|5958.7|5958.2|5958.83|5958.33|5958.83|5958.33|5958.58|5958.08|208
1736971250000|2025-01-15 20:00:50|5959.08|5958.58|5958.83|5958.33|5959.08|5958.58|5958.83|5958.33|274
1736971260000|2025-01-15 20:01:00|5958.58|5958.08|5958.58|5958.08|5958.7|5958.2|5958.08|5957.58|337
1736971270000|2025-01-15 20:01:10|5958.83|5958.33|5959.08|5958.58|5959.08|5958.58|5958.83|5958.33|127
1736971280000|2025-01-15 20:01:20|5959.33|5958.83|5958.83|5958.33|5959.33|5958.83|5958.58|5958.08|621
1736971290000|2025-01-15 20:01:30|5958.95|5958.45|5958.58|5958.08|5959.08|5958.58|5958.58|5958.08|144
1736971300000|2025-01-15 20:01:40|5958.7|5958.2|5959.33|5958.83|5959.33|5958.83|5958.7|5958.2|176
1736971310000|2025-01-15 20:01:50|||||||||56
1736971320000|2025-01-15 20:02:00|5959.08|5958.58|5959.33|5958.83|5959.58|5959.08|5959.08|5958.58|451
1736971330000|2025-01-15 20:02:10|5959.08|5958.58|5957.83|5957.33|5959.08|5958.58|5957.83|5957.33|347
1736971340000|2025-01-15 20:02:20|5957.58|5957.08|5957.83|5957.33|5957.83|5957.33|5957.58|5957.08|894
1736971350000|2025-01-15 20:02:30|5958.08|5957.58|5958.08|5957.58|5958.33|5957.83|5958.08|5957.58|302
1736971360000|2025-01-15 20:02:40|5958.33|5957.83|5957.58|5957.08|5958.33|5957.83|5957.58|5957.08|249
1736971370000|2025-01-15 20:02:50|5957.83|5957.33|5957.58|5957.08|5958.08|5957.58|5957.33|5956.83|264
1736971380000|2025-01-15 20:03:00|5957.83|5957.33|5957.83|5957.33|5957.83|5957.33|5957.58|5957.08|160
1736971390000|2025-01-15 20:03:10|5957.58|5957.08|5957.83|5957.33|5957.83|5957.33|5957.33|5956.83|249
1736971400000|2025-01-15 20:03:20|5957.58|5957.08|5957.58|5957.08|5957.83|5957.33|5957.33|5956.83|172
1736971410000|2025-01-15 20:03:30|5957.33|5956.83|5957.58|5957.08|5957.83|5957.33|5956.7|5956.2|588
1736971420000|2025-01-15 20:03:40|5957.45|5956.95|5957.58|5957.08|5957.58|5957.08|5957.33|5956.83|147
1736971430000|2025-01-15 20:03:50|5957.33|5956.83|5957.58|5957.08|5957.58|5957.08|5957.33|5956.83|85
1736971440000|2025-01-15 20:04:00|5957.83|5957.33|5957.33|5956.83|5957.83|5957.33|5957.33|5956.83|316
1736971450000|2025-01-15 20:04:10|5957.08|5956.58|5957.33|5956.83|5957.33|5956.83|5957.08|5956.58|90
1736971460000|2025-01-15 20:04:20|5957.58|5957.08|5957.58|5957.08|5957.58|5957.08|5957.08|5956.58|329
1736971470000|2025-01-15 20:04:30|5957.33|5956.83|5957.33|5956.83|5957.58|5957.08|5957.33|5956.83|236
1736971480000|2025-01-15 20:04:40|5957.58|5957.08|5957.33|5956.83|5957.58|5957.08|5957.33|5956.83|158
1736971490000|2025-01-15 20:04:50|5957.58|5957.08|5957.58|5957.08|5957.58|5957.08|5957.33|5956.83|155
1736971500000|2025-01-15 20:05:00|5957.83|5957.33|5957.58|5957.08|5957.83|5957.33|5957.58|5957.08|181
1736971510000|2025-01-15 20:05:10|5957.33|5956.83|5957.33|5956.83|5957.58|5957.08|5957.08|5956.58|315
1736971520000|2025-01-15 20:05:20|5957.45|5956.95|5957.58|5957.08|5957.83|5957.33|5957.45|5956.95|477
1736971530000|2025-01-15 20:05:30|5957.33|5956.83|5958.58|5958.08|5958.58|5958.08|5957.33|5956.83|606
1736971540000|2025-01-15 20:05:40|5958.33|5957.83|5958.83|5958.33|5958.83|5958.33|5958.33|5957.83|316
1736971550000|2025-01-15 20:05:50|5958.58|5958.08|5959.08|5958.58|5959.08|5958.58|5958.58|5958.08|374
1736971560000|2025-01-15 20:06:00|5959.33|5958.83|5958.95|5958.45|5959.33|5958.83|5958.83|5958.33|433
1736971570000|2025-01-15 20:06:10|5958.83|5958.33|5958.58|5958.08|5958.83|5958.33|5958.58|5958.08|245
1736971580000|2025-01-15 20:06:20|5958.83|5958.33|5958.83|5958.33|5959.08|5958.58|5958.83|5958.33|309
1736971590000|2025-01-15 20:06:30|5959.08|5958.58|5958.33|5957.83|5959.08|5958.58|5958.33|5957.83|258
1736971600000|2025-01-15 20:06:40|5958.58|5958.08|5958.58|5958.08|5958.58|5958.08|5958.2|5957.7|483
1736971610000|2025-01-15 20:06:50|5958.45|5957.95|5958.83|5958.33|5958.83|5958.33|5958.08|5957.58|255
1736971620000|2025-01-15 20:07:00|5958.58|5958.08|5958.33|5957.83|5958.83|5958.33|5958.33|5957.83|113
1736971630000|2025-01-15 20:07:10|5958.58|5958.08|5958.45|5957.95|5958.58|5958.08|5958.08|5957.58|318
1736971640000|2025-01-15 20:07:20|5958.58|5958.08|5958.58|5958.08|5958.58|5958.08|5958.33|5957.83|70
1736971650000|2025-01-15 20:07:30|5958.83|5958.33|5958.45|5957.95|5958.83|5958.33|5958.45|5957.95|103
1736971660000|2025-01-15 20:07:40|5958.33|5957.83|5958.33|5957.83|5958.58|5958.08|5957.58|5957.08|416
1736971670000|2025-01-15 20:07:50|5958.2|5957.7|5958.08|5957.58|5958.33|5957.83|5958.08|5957.58|171
1736971680000|2025-01-15 20:08:00|5957.95|5957.45|5958.08|5957.58|5958.08|5957.58|5957.83|5957.33|183
1736971690000|2025-01-15 20:08:10|5957.95|5957.45|5957.83|5957.33|5958.33|5957.83|5957.83|5957.33|196
1736971700000|2025-01-15 20:08:20|5957.58|5957.08|5957.33|5956.83|5957.58|5957.08|5957.08|5956.58|267
1736971710000|2025-01-15 20:08:30|5957.08|5956.58|5957.33|5956.83|5957.33|5956.83|5957.08|5956.58|157
1736971720000|2025-01-15 20:08:40|5957.08|5956.58|5957.83|5957.33|5957.83|5957.33|5956.95|5956.45|531
1736971730000|2025-01-15 20:08:50|5957.58|5957.08|5957.58|5957.08|5957.7|5957.2|5957.58|5957.08|148
1736971740000|2025-01-15 20:09:00|5957.7|5957.2|5957.58|5957.08|5957.83|5957.33|5957.58|5957.08|140
1736971750000|2025-01-15 20:09:10|5957.7|5957.2|5957.45|5956.95|5957.83|5957.33|5957.08|5956.58|264
1736971760000|2025-01-15 20:09:20|5957.33|5956.83|5957.33|5956.83|5957.58|5957.08|5957.08|5956.58|202
1736971770000|2025-01-15 20:09:30|5957.58|5957.08|5957.83|5957.33|5957.83|5957.33|5957.58|5957.08|140
1736971780000|2025-01-15 20:09:40|5957.95|5957.45|5958.33|5957.83|5958.33|5957.83|5957.95|5957.45|263
1736971790000|2025-01-15 20:09:50|5958.58|5958.08|5958.58|5958.08|5958.58|5958.08|5958.33|5957.83|253
1736971800000|2025-01-15 20:10:00|5958.33|5957.83|5959.45|5958.95|5959.45|5958.95|5958.33|5957.83|357
1736971810000|2025-01-15 20:10:10|5959.58|5959.08|5959.83|5959.33|5959.83|5959.33|5959.33|5958.83|354
1736971820000|2025-01-15 20:10:20|5959.58|5959.08|5959.83|5959.33|5960.08|5959.58|5959.58|5959.08|302
1736971830000|2025-01-15 20:10:30|5960.08|5959.58|5960.08|5959.58|5960.08|5959.58|5959.83|5959.33|270
1736971840000|2025-01-15 20:10:40|5959.83|5959.33|5959.83|5959.33|5959.83|5959.33|5959.83|5959.33|75
1736971850000|2025-01-15 20:10:50|5959.7|5959.2|5959.83|5959.33|5959.83|5959.33|5959.58|5959.08|319
1736971860000|2025-01-15 20:11:00|5960.08|5959.58|5959.83|5959.33|5960.33|5959.83|5959.83|5959.33|553
1736971870000|2025-01-15 20:11:10|5959.95|5959.45|5959.58|5959.08|5960.08|5959.58|5959.58|5959.08|255
1736971880000|2025-01-15 20:11:20|5959.7|5959.2|5959.33|5958.83|5959.7|5959.2|5959.2|5958.7|289
1736971890000|2025-01-15 20:11:30|5959.45|5958.95|5960.08|5959.58|5960.08|5959.58|5959.45|5958.95|280
1736971900000|2025-01-15 20:11:40|5960.33|5959.83|5960.58|5960.08|5960.58|5960.08|5960.33|5959.83|562
1736971910000|2025-01-15 20:11:50|5960.7|5960.2|5961.33|5960.83|5961.83|5961.33|5960.7|5960.2|1278
1736971920000|2025-01-15 20:12:00|5961.2|5960.7|5960.83|5960.33|5961.2|5960.7|5960.83|5960.33|475
1736971930000|2025-01-15 20:12:10|5960.58|5960.08|5960.08|5959.58|5960.58|5960.08|5960.08|5959.58|331
1736971940000|2025-01-15 20:12:20|5960.33|5959.83|5960.33|5959.83|5960.33|5959.83|5959.83|5959.33|452
1736971950000|2025-01-15 20:12:30|5960.45|5959.95|5960.58|5960.08|5960.58|5960.08|5960.33|5959.83|248
1736971960000|2025-01-15 20:12:40|5960.83|5960.33|5960.83|5960.33|5960.83|5960.33|5960.58|5960.08|238
1736971970000|2025-01-15 20:12:50|5960.58|5960.08|5960.33|5959.83|5960.83|5960.33|5960.33|5959.83|382
1736971980000|2025-01-15 20:13:00|5960.45|5959.95|5960.33|5959.83|5960.83|5960.33|5960.08|5959.58|355
1736971990000|2025-01-15 20:13:10|5960.58|5960.08|5960.58|5960.08|5960.58|5960.08|5960.08|5959.58|206
1736972000000|2025-01-15 20:13:20|5960.83|5960.33|5960.83|5960.33|5960.83|5960.33|5960.58|5960.08|158
1736972010000|2025-01-15 20:13:30|5961.08|5960.58|5960.58|5960.08|5961.08|5960.58|5960.58|5960.08|339
1736972020000|2025-01-15 20:13:40|5960.7|5960.2|5960.58|5960.08|5960.7|5960.2|5960.58|5960.08|175
1736972030000|2025-01-15 20:13:50|5960.83|5960.33|5960.33|5959.83|5960.83|5960.33|5960.33|5959.83|238
1736972040000|2025-01-15 20:14:00|5960.83|5960.33|5960.58|5960.08|5960.83|5960.33|5960.58|5960.08|384
1736972050000|2025-01-15 20:14:10|5960.7|5960.2|5960.83|5960.33|5960.83|5960.33|5960.7|5960.2|141
1736972060000|2025-01-15 20:14:20|||||||||104
1736972070000|2025-01-15 20:14:30|5960.58|5960.08|5960.83|5960.33|5960.83|5960.33|5960.58|5960.08|178
1736972080000|2025-01-15 20:14:40|5960.95|5960.45|5960.58|5960.08|5960.95|5960.45|5960.33|5959.83|213
1736972090000|2025-01-15 20:14:50|5960.45|5959.95|5960.7|5960.2|5960.83|5960.33|5960.08|5959.58|364
1736972100000|2025-01-15 20:15:00|5960.58|5960.08|5960.33|5959.83|5960.58|5960.08|5960.33|5959.83|159
1736972110000|2025-01-15 20:15:10|5960.58|5960.08|5960.58|5960.08|5960.83|5960.33|5960.58|5960.08|222
1736972120000|2025-01-15 20:15:20|5960.7|5960.2|5960.83|5960.33|5960.83|5960.33|5960.58|5960.08|70
1736972130000|2025-01-15 20:15:30|5960.58|5960.08|5960.45|5959.95|5960.83|5960.33|5960.33|5959.83|334
1736972140000|2025-01-15 20:15:40|5960.33|5959.83|5960.08|5959.58|5960.58|5960.08|5959.58|5959.08|951
1736972150000|2025-01-15 20:15:50|5959.83|5959.33|5960.08|5959.58|5960.08|5959.58|5959.83|5959.33|71
1736972160000|2025-01-15 20:16:00|5959.58|5959.08|5959.83|5959.33|5960.08|5959.58|5959.33|5958.83|495
1736972170000|2025-01-15 20:16:10|5959.95|5959.45|5960.08|5959.58|5960.33|5959.83|5959.83|5959.33|171
1736972180000|2025-01-15 20:16:20|5959.83|5959.33|5959.83|5959.33|5960.08|5959.58|5959.83|5959.33|179
1736972190000|2025-01-15 20:16:30|5960.08|5959.58|5959.83|5959.33|5960.08|5959.58|5959.83|5959.33|139
1736972200000|2025-01-15 20:16:40|5959.95|5959.45|5959.58|5959.08|5959.95|5959.45|5959.58|5959.08|137
1736972210000|2025-01-15 20:16:50|5959.83|5959.33|5959.83|5959.33|5959.83|5959.33|5959.58|5959.08|151
1736972220000|2025-01-15 20:17:00|5959.58|5959.08|5959.33|5958.83|5959.58|5959.08|5959.08|5958.58|452
1736972230000|2025-01-15 20:17:10|5959.58|5959.08|5959.58|5959.08|5959.58|5959.08|5959.58|5959.08|117
1736972240000|2025-01-15 20:17:20|5959.83|5959.33|5959.58|5959.08|5959.83|5959.33|5959.33|5958.83|328
1736972250000|2025-01-15 20:17:30|5959.33|5958.83|5958.83|5958.33|5959.33|5958.83|5958.83|5958.33|328
1736972260000|2025-01-15 20:17:40|5959.08|5958.58|5959.58|5959.08|5959.58|5959.08|5959.08|5958.58|311
1736972270000|2025-01-15 20:17:50|5959.33|5958.83|5959.58|5959.08|5959.58|5959.08|5959.33|5958.83|173
1736972280000|2025-01-15 20:18:00|5959.45|5958.95|5959.83|5959.33|5959.83|5959.33|5959.08|5958.58|362
1736972290000|2025-01-15 20:18:10|5960.08|5959.58|5960.08|5959.58|5960.33|5959.83|5960.08|5959.58|233
1736972300000|2025-01-15 20:18:20|5960.2|5959.7|5960.33|5959.83|5960.33|5959.83|5960.08|5959.58|335
1736972310000|2025-01-15 20:18:30|5960.08|5959.58|5960.58|5960.08|5960.83|5960.33|5960.08|5959.58|284
1736972320000|2025-01-15 20:18:40|5960.33|5959.83|5960.08|5959.58|5960.33|5959.83|5960.08|5959.58|232
1736972330000|2025-01-15 20:18:50|5960.33|5959.83|5960.08|5959.58|5960.33|5959.83|5960.08|5959.58|42
1736972340000|2025-01-15 20:19:00|5959.83|5959.33|5960.08|5959.58|5960.08|5959.58|5959.83|5959.33|114
1736972350000|2025-01-15 20:19:10|5960.33|5959.83|5959.83|5959.33|5960.33|5959.83|5959.83|5959.33|299
1736972360000|2025-01-15 20:19:20|5959.58|5959.08|5959.83|5959.33|5960.08|5959.58|5959.58|5959.08|317
1736972370000|2025-01-15 20:19:30|||||||||61
1736972380000|2025-01-15 20:19:40|5959.58|5959.08|5959.58|5959.08|5959.83|5959.33|5959.58|5959.08|180
1736972390000|2025-01-15 20:19:50|5959.45|5958.95|5959.58|5959.08|5959.58|5959.08|5959.33|5958.83|144
1736972400000|2025-01-15 20:20:00|5959.83|5959.33|5959.83|5959.33|5959.83|5959.33|5959.58|5959.08|328
1736972410000|2025-01-15 20:20:10|5959.7|5959.2|5959.58|5959.08|5959.7|5959.2|5959.33|5958.83|211
1736972420000|2025-01-15 20:20:20|5959.33|5958.83|5959.58|5959.08|5959.83|5959.33|5959.33|5958.83|153
1736972430000|2025-01-15 20:20:30|5959.83|5959.33|5959.83|5959.33|5959.83|5959.33|5959.83|5959.33|98
1736972440000|2025-01-15 20:20:40|5959.58|5959.08|5959.33|5958.83|5959.83|5959.33|5959.33|5958.83|171
1736972450000|2025-01-15 20:20:50|5959.58|5959.08|5960.08|5959.58|5960.08|5959.58|5959.58|5959.08|251
1736972460000|2025-01-15 20:21:00|5959.83|5959.33|5960.33|5959.83|5960.33|5959.83|5959.83|5959.33|191
1736972470000|2025-01-15 20:21:10|5960.58|5960.08|5960.33|5959.83|5960.58|5960.08|5960.08|5959.58|420
1736972480000|2025-01-15 20:21:20|||||||||35
1736972490000|2025-01-15 20:21:30|5960.58|5960.08|5960.58|5960.08|5960.83|5960.33|5960.58|5960.08|491
1736972500000|2025-01-15 20:21:40|5960.7|5960.2|5960.58|5960.08|5960.7|5960.2|5960.58|5960.08|90
1736972510000|2025-01-15 20:21:50|5960.7|5960.2|5960.83|5960.33|5960.83|5960.33|5960.58|5960.08|69
1736972520000|2025-01-15 20:22:00|||||||||36
1736972530000|2025-01-15 20:22:10|5960.58|5960.08|5960.58|5960.08|5960.83|5960.33|5960.58|5960.08|284
1736972540000|2025-01-15 20:22:20|5960.7|5960.2|5960.83|5960.33|5960.83|5960.33|5960.58|5960.08|179
1736972550000|2025-01-15 20:22:30|5960.7|5960.2|5960.58|5960.08|5960.7|5960.2|5960.58|5960.08|91
1736972560000|2025-01-15 20:22:40|||||||||11
1736972570000|2025-01-15 20:22:50|5960.33|5959.83|5960.33|5959.83|5960.33|5959.83|5960.33|5959.83|183
1736972580000|2025-01-15 20:23:00|5960.58|5960.08|5961.08|5960.58|5961.08|5960.58|5960.33|5959.83|280
1736972590000|2025-01-15 20:23:10|5960.95|5960.45|5960.83|5960.33|5961.08|5960.58|5960.83|5960.33|301
1736972600000|2025-01-15 20:23:20|5961.08|5960.58|5961.08|5960.58|5961.08|5960.58|5960.83|5960.33|257
1736972610000|2025-01-15 20:23:30|5960.58|5960.08|5960.7|5960.2|5960.7|5960.2|5960.58|5960.08|407
1736972620000|2025-01-15 20:23:40|5960.83|5960.33|5960.58|5960.08|5960.83|5960.33|5960.58|5960.08|43
1736972630000|2025-01-15 20:23:50|5960.83|5960.33|5961.33|5960.83|5961.33|5960.83|5960.83|5960.33|227
1736972640000|2025-01-15 20:24:00|5961.58|5961.08|5961.33|5960.83|5961.58|5961.08|5961.33|5960.83|408
1736972650000|2025-01-15 20:24:10|5961.58|5961.08|5961.58|5961.08|5961.58|5961.08|5961.58|5961.08|321
1736972660000|2025-01-15 20:24:20|5961.83|5961.33|5961.83|5961.33|5962.33|5961.83|5961.83|5961.33|939
1736972670000|2025-01-15 20:24:30|5962.08|5961.58|5961.58|5961.08|5962.2|5961.7|5961.58|5961.08|582
1736972680000|2025-01-15 20:24:40|5961.33|5960.83|5961.08|5960.58|5961.33|5960.83|5960.83|5960.33|524
1736972690000|2025-01-15 20:24:50|5961.33|5960.83|5961.58|5961.08|5961.58|5961.08|5961.33|5960.83|306
1736972700000|2025-01-15 20:25:00|5961.33|5960.83|5961.33|5960.83|5961.58|5961.08|5961.08|5960.58|318
1736972710000|2025-01-15 20:25:10|5961.08|5960.58|5961.08|5960.58|5961.58|5961.08|5961.08|5960.58|203
1736972720000|2025-01-15 20:25:20|5961.2|5960.7|5960.83|5960.33|5961.33|5960.83|5960.83|5960.33|289
1736972730000|2025-01-15 20:25:30|5961.08|5960.58|5961.58|5961.08|5961.58|5961.08|5961.08|5960.58|155
1736972740000|2025-01-15 20:25:40|5961.7|5961.2|5961.83|5961.33|5961.83|5961.33|5961.7|5961.2|89
1736972750000|2025-01-15 20:25:50|5962.08|5961.58|5962.83|5962.33|5962.83|5962.33|5962.08|5961.58|523
1736972760000|2025-01-15 20:26:00|5962.58|5962.08|5962.83|5962.33|5963.08|5962.58|5962.58|5962.08|277
1736972770000|2025-01-15 20:26:10|5962.7|5962.2|5962.33|5961.83|5962.83|5962.33|5962.33|5961.83|315
1736972780000|2025-01-15 20:26:20|5962.45|5961.95|5962.83|5962.33|5962.95|5962.45|5962.45|5961.95|297
1736972790000|2025-01-15 20:26:30|5962.95|5962.45|5962.83|5962.33|5962.95|5962.45|5962.83|5962.33|301
1736972800000|2025-01-15 20:26:40|5962.95|5962.45|5962.83|5962.33|5962.95|5962.45|5962.83|5962.33|353
1736972810000|2025-01-15 20:26:50|5962.7|5962.2|5962.58|5962.08|5962.7|5962.2|5962.58|5962.08|180
1736972820000|2025-01-15 20:27:00|5962.33|5961.83|5961.83|5961.33|5962.33|5961.83|5961.83|5961.33|385
1736972830000|2025-01-15 20:27:10|5962.08|5961.58|5961.58|5961.08|5962.08|5961.58|5961.58|5961.08|438
1736972840000|2025-01-15 20:27:20|5961.33|5960.83|5960.83|5960.33|5961.58|5961.08|5960.83|5960.33|1349
1736972850000|2025-01-15 20:27:30|5960.58|5960.08|5961.08|5960.58|5961.08|5960.58|5960.33|5959.83|626
1736972860000|2025-01-15 20:27:40|5960.83|5960.33|5961.08|5960.58|5961.08|5960.58|5960.83|5960.33|120
1736972870000|2025-01-15 20:27:50|5960.95|5960.45|5960.83|5960.33|5961.08|5960.58|5960.83|5960.33|279
1736972880000|2025-01-15 20:28:00|5960.95|5960.45|5961.33|5960.83|5961.33|5960.83|5960.95|5960.45|343
1736972890000|2025-01-15 20:28:10|5961.08|5960.58|5961.08|5960.58|5961.08|5960.58|5960.83|5960.33|211
1736972900000|2025-01-15 20:28:20|5960.58|5960.08|5960.83|5960.33|5960.83|5960.33|5960.33|5959.83|457
1736972910000|2025-01-15 20:28:30|5961.08|5960.58|5960.83|5960.33|5961.08|5960.58|5960.83|5960.33|192
1736972920000|2025-01-15 20:28:40|5960.58|5960.08|5960.33|5959.83|5961.08|5960.58|5960.33|5959.83|403
1736972930000|2025-01-15 20:28:50|5960.58|5960.08|5961.08|5960.58|5961.08|5960.58|5960.33|5959.83|368
1736972940000|2025-01-15 20:29:00|5960.95|5960.45|5960.58|5960.08|5961.08|5960.58|5960.58|5960.08|288
1736972950000|2025-01-15 20:29:10|5960.45|5959.95|5960.83|5960.33|5960.83|5960.33|5960.33|5959.83|304
1736972960000|2025-01-15 20:29:20|5960.58|5960.08|5960.58|5960.08|5960.58|5960.08|5960.58|5960.08|192
1736972970000|2025-01-15 20:29:30|5960.33|5959.83|5960.08|5959.58|5960.33|5959.83|5960.08|5959.58|131
1736972980000|2025-01-15 20:29:40|5960.33|5959.83|5960.33|5959.83|5960.33|5959.83|5960.2|5959.7|253
1736972990000|2025-01-15 20:29:50|||||||||100
1736973000000|2025-01-15 20:30:00|5960.08|5959.58|5959.08|5958.58|5960.08|5959.58|5958.83|5958.33|1197
1736973010000|2025-01-15 20:30:10|5958.95|5958.45|5959.58|5959.08|5959.83|5959.33|5958.95|5958.45|484
1736973020000|2025-01-15 20:30:20|5959.83|5959.33|5959.58|5959.08|5959.83|5959.33|5959.58|5959.08|263
1736973030000|2025-01-15 20:30:30|5959.45|5958.95|5959.58|5959.08|5959.58|5959.08|5959.33|5958.83|204
1736973040000|2025-01-15 20:30:40|5959.33|5958.83|5958.7|5958.2|5959.33|5958.83|5958.7|5958.2|400
1736973050000|2025-01-15 20:30:50|5958.83|5958.33|5958.83|5958.33|5959.08|5958.58|5958.58|5958.08|618
1736973060000|2025-01-15 20:31:00|5959.08|5958.58|5958.58|5958.08|5959.08|5958.58|5958.33|5957.83|410
1736973070000|2025-01-15 20:31:10|5958.33|5957.83|5958.08|5957.58|5958.58|5958.08|5958.08|5957.58|682
1736973080000|2025-01-15 20:31:20|5958.33|5957.83|5958.58|5958.08|5958.83|5958.33|5958.33|5957.83|540
1736973090000|2025-01-15 20:31:30|5959.08|5958.58|5959.08|5958.58|5959.08|5958.58|5958.83|5958.33|696
1736973100000|2025-01-15 20:31:40|5959.2|5958.7|5959.08|5958.58|5959.33|5958.83|5959.08|5958.58|254
1736973110000|2025-01-15 20:31:50|5959.2|5958.7|5959.08|5958.58|5959.2|5958.7|5958.83|5958.33|379
1736973120000|2025-01-15 20:32:00|5959.2|5958.7|5960.33|5959.83|5960.33|5959.83|5959.2|5958.7|681
1736973130000|2025-01-15 20:32:10|5960.08|5959.58|5961.08|5960.58|5961.08|5960.58|5960.08|5959.58|533
1736973140000|2025-01-15 20:32:20|5960.83|5960.33|5960.83|5960.33|5960.83|5960.33|5960.83|5960.33|186
1736973150000|2025-01-15 20:32:30|5960.58|5960.08|5960.83|5960.33|5960.83|5960.33|5960.58|5960.08|344
1736973160000|2025-01-15 20:32:40|||||||||12
1736973170000|2025-01-15 20:32:50|5960.58|5960.08|5960.33|5959.83|5960.58|5960.08|5960.08|5959.58|356
1736973180000|2025-01-15 20:33:00|5960.45|5959.95|5960.58|5960.08|5960.58|5960.08|5960.33|5959.83|211
1736973190000|2025-01-15 20:33:10|5960.83|5960.33|5960.7|5960.2|5961.08|5960.58|5960.58|5960.08|130
1736973200000|2025-01-15 20:33:20|5960.83|5960.33|5960.83|5960.33|5961.08|5960.58|5960.58|5960.08|150
1736973210000|2025-01-15 20:33:30|5961.08|5960.58|5960.83|5960.33|5961.08|5960.58|5960.58|5960.08|96
1736973220000|2025-01-15 20:33:40|5960.95|5960.45|5960.83|5960.33|5961.08|5960.58|5960.83|5960.33|205
1736973230000|2025-01-15 20:33:50|5960.95|5960.45|5960.95|5960.45|5960.95|5960.45|5960.95|5960.45|155
1736973240000|2025-01-15 20:34:00|5960.83|5960.33|5961.08|5960.58|5961.2|5960.7|5960.83|5960.33|258
1736973250000|2025-01-15 20:34:10|5961.2|5960.7|5961.58|5961.08|5961.7|5961.2|5961.08|5960.58|151
1736973260000|2025-01-15 20:34:20|5961.83|5961.33|5961.83|5961.33|5962.08|5961.58|5961.83|5961.33|279
1736973270000|2025-01-15 20:34:30|5961.58|5961.08|5961.33|5960.83|5961.58|5961.08|5961.33|5960.83|229
1736973280000|2025-01-15 20:34:40|5961.58|5961.08|5961.58|5961.08|5961.58|5961.08|5961.58|5961.08|141
1736973290000|2025-01-15 20:34:50|5961.83|5961.33|5961.33|5960.83|5961.83|5961.33|5961.33|5960.83|339
1736973300000|2025-01-15 20:35:00|5961.08|5960.58|5961.33|5960.83|5961.33|5960.83|5961.08|5960.58|271
1736973310000|2025-01-15 20:35:10|5961.58|5961.08|5960.83|5960.33|5961.58|5961.08|5960.83|5960.33|327
1736973320000|2025-01-15 20:35:20|5960.95|5960.45|5961.08|5960.58|5961.08|5960.58|5960.83|5960.33|137
1736973330000|2025-01-15 20:35:30|5960.95|5960.45|5960.58|5960.08|5961.08|5960.58|5960.58|5960.08|520
1736973340000|2025-01-15 20:35:40|5960.33|5959.83|5960.33|5959.83|5960.33|5959.83|5960.08|5959.58|396
1736973350000|2025-01-15 20:35:50|5960.2|5959.7|5959.58|5959.08|5960.2|5959.7|5959.58|5959.08|548
1736973360000|2025-01-15 20:36:00|5959.45|5958.95|5959.33|5958.83|5959.58|5959.08|5959.33|5958.83|325
1736973370000|2025-01-15 20:36:10|5959.58|5959.08|5959.08|5958.58|5959.58|5959.08|5958.83|5958.33|235
1736973380000|2025-01-15 20:36:20|5958.83|5958.33|5958.08|5957.58|5959.08|5958.58|5958.08|5957.58|643
1736973390000|2025-01-15 20:36:30|5958.33|5957.83|5958.08|5957.58|5958.33|5957.83|5957.83|5957.33|598
1736973400000|2025-01-15 20:36:40|5958.33|5957.83|5957.58|5957.08|5958.33|5957.83|5957.58|5957.08|718
1736973410000|2025-01-15 20:36:50|5957.7|5957.2|5958.2|5957.7|5958.33|5957.83|5957.58|5957.08|416
1736973420000|2025-01-15 20:37:00|5958.33|5957.83|5957.83|5957.33|5958.33|5957.83|5957.58|5957.08|302
1736973430000|2025-01-15 20:37:10|5958.08|5957.58|5958.58|5958.08|5958.83|5958.33|5957.95|5957.45|407
1736973440000|2025-01-15 20:37:20|5958.83|5958.33|5958.83|5958.33|5958.83|5958.33|5958.83|5958.33|155
1736973450000|2025-01-15 20:37:30|5958.7|5958.2|5958.58|5958.08|5958.83|5958.33|5958.58|5958.08|193
1736973460000|2025-01-15 20:37:40|5958.33|5957.83|5958.33|5957.83|5958.58|5958.08|5958.2|5957.7|363
1736973470000|2025-01-15 20:37:50|5958.45|5957.95|5957.58|5957.08|5958.45|5957.95|5957.58|5957.08|333
1736973480000|2025-01-15 20:38:00|5957.33|5956.83|5957.08|5956.58|5957.33|5956.83|5956.83|5956.33|612
1736973490000|2025-01-15 20:38:10|5956.58|5956.08|5957.08|5956.58|5957.08|5956.58|5956.33|5955.83|732
1736973500000|2025-01-15 20:38:20|5957.33|5956.83|5956.83|5956.33|5957.33|5956.83|5956.83|5956.33|501
1736973510000|2025-01-15 20:38:30|5957.08|5956.58|5956.83|5956.33|5957.08|5956.58|5956.58|5956.08|391
1736973520000|2025-01-15 20:38:40|5956.58|5956.08|5956.33|5955.83|5956.83|5956.33|5956.33|5955.83|281
1736973530000|2025-01-15 20:38:50|5956.58|5956.08|5956.58|5956.08|5956.7|5956.2|5956.58|5956.08|200
1736973540000|2025-01-15 20:39:00|5956.83|5956.33|5956.83|5956.33|5956.83|5956.33|5956.58|5956.08|421
1736973550000|2025-01-15 20:39:10|5956.95|5956.45|5956.33|5955.83|5957.08|5956.58|5956.08|5955.58|760
1736973560000|2025-01-15 20:39:20|5956.58|5956.08|5956.08|5955.58|5956.83|5956.33|5955.58|5955.08|805
1736973570000|2025-01-15 20:39:30|5956.33|5955.83|5956.33|5955.83|5956.33|5955.83|5956.33|5955.83|140
1736973580000|2025-01-15 20:39:40|5956.45|5955.95|5956.58|5956.08|5956.95|5956.45|5956.45|5955.95|567
1736973590000|2025-01-15 20:39:50|5956.83|5956.33|5957.33|5956.83|5957.33|5956.83|5956.83|5956.33|364
1736973600000|2025-01-15 20:40:00|5957.45|5956.95|5956.83|5956.33|5957.58|5957.08|5956.58|5956.08|687
1736973610000|2025-01-15 20:40:10|5956.95|5956.45|5957.08|5956.58|5957.33|5956.83|5956.83|5956.33|178
1736973620000|2025-01-15 20:40:20|5956.95|5956.45|5957.08|5956.58|5957.33|5956.83|5956.83|5956.33|388
1736973630000|2025-01-15 20:40:30|5956.83|5956.33|5956.58|5956.08|5956.83|5956.33|5956.33|5955.83|419
1736973640000|2025-01-15 20:40:40|5956.7|5956.2|5957.08|5956.58|5957.08|5956.58|5956.7|5956.2|185
1736973650000|2025-01-15 20:40:50|5956.95|5956.45|5956.33|5955.83|5957.08|5956.58|5956.33|5955.83|491
1736973660000|2025-01-15 20:41:00|5956.58|5956.08|5956.33|5955.83|5956.58|5956.08|5956.08|5955.58|363
1736973670000|2025-01-15 20:41:10|5956.2|5955.7|5956.83|5956.33|5957.08|5956.58|5956.2|5955.7|536
1736973680000|2025-01-15 20:41:20|5956.58|5956.08|5957.08|5956.58|5957.33|5956.83|5956.58|5956.08|388
1736973690000|2025-01-15 20:41:30|5956.95|5956.45|5956.58|5956.08|5957.08|5956.58|5956.58|5956.08|240
1736973700000|2025-01-15 20:41:40|5956.33|5955.83|5955.83|5955.33|5956.33|5955.83|5955.83|5955.33|359
1736973710000|2025-01-15 20:41:50|5955.58|5955.08|5955.2|5954.7|5955.58|5955.08|5955.2|5954.7|334
1736973720000|2025-01-15 20:42:00|5955.33|5954.83|5954.83|5954.33|5955.33|5954.83|5954.08|5953.58|1339
1736973730000|2025-01-15 20:42:10|5955.08|5954.58|5955.58|5955.08|5955.83|5955.33|5955.08|5954.58|560
1736973740000|2025-01-15 20:42:20|5955.83|5955.33|5955.08|5954.58|5955.83|5955.33|5954.83|5954.33|326
1736973750000|2025-01-15 20:42:30|5955.33|5954.83|5955.58|5955.08|5955.58|5955.08|5955.08|5954.58|279
1736973760000|2025-01-15 20:42:40|5955.33|5954.83|5955.08|5954.58|5955.83|5955.33|5955.08|5954.58|332
1736973770000|2025-01-15 20:42:50|5954.83|5954.33|5954.83|5954.33|5955.08|5954.58|5954.83|5954.33|409
1736973780000|2025-01-15 20:43:00|5955.08|5954.58|5954.83|5954.33|5955.08|5954.58|5954.58|5954.08|376
1736973790000|2025-01-15 20:43:10|5954.95|5954.45|5956.08|5955.58|5956.08|5955.58|5954.95|5954.45|432
1736973800000|2025-01-15 20:43:20|5955.95|5955.45|5956.33|5955.83|5956.33|5955.83|5955.83|5955.33|545
1736973810000|2025-01-15 20:43:30|5956.58|5956.08|5957.58|5957.08|5957.58|5957.08|5956.58|5956.08|797
1736973820000|2025-01-15 20:43:40|5957.83|5957.33|5957.58|5957.08|5957.83|5957.33|5957.58|5957.08|296
1736973830000|2025-01-15 20:43:50|5957.83|5957.33|5957.33|5956.83|5957.83|5957.33|5957.33|5956.83|300
1736973840000|2025-01-15 20:44:00|5957.08|5956.58|5957.45|5956.95|5957.58|5957.08|5957.08|5956.58|465
1736973850000|2025-01-15 20:44:10|5957.33|5956.83|5957.83|5957.33|5957.83|5957.33|5957.08|5956.58|402
1736973860000|2025-01-15 20:44:20|5958.08|5957.58|5957.83|5957.33|5958.33|5957.83|5957.83|5957.33|1070
1736973870000|2025-01-15 20:44:30|5957.58|5957.08|5957.33|5956.83|5957.58|5957.08|5957.08|5956.58|294
1736973880000|2025-01-15 20:44:40|5957.08|5956.58|5956.83|5956.33|5957.2|5956.7|5956.7|5956.2|521
1736973890000|2025-01-15 20:44:50|5957.08|5956.58|5957.08|5956.58|5957.08|5956.58|5956.83|5956.33|415
1736973900000|2025-01-15 20:45:00|5957.33|5956.83|5957.58|5957.08|5958.08|5957.58|5957.33|5956.83|914
1736973910000|2025-01-15 20:45:10|5957.7|5957.2|5957.83|5957.33|5957.83|5957.33|5957.7|5957.2|211
1736973920000|2025-01-15 20:45:20|5957.95|5957.45|5958.33|5957.83|5958.33|5957.83|5957.83|5957.33|454
1736973930000|2025-01-15 20:45:30|5958.08|5957.58|5959.08|5958.58|5959.08|5958.58|5957.83|5957.33|668
1736973940000|2025-01-15 20:45:40|||||||||264
1736973950000|2025-01-15 20:45:50|5958.83|5958.33|5959.08|5958.58|5959.08|5958.58|5958.58|5958.08|231
1736973960000|2025-01-15 20:46:00|5958.83|5958.33|5959.33|5958.83|5959.33|5958.83|5958.83|5958.33|303
1736973970000|2025-01-15 20:46:10|5959.2|5958.7|5959.33|5958.83|5959.33|5958.83|5959.2|5958.7|370
1736973980000|2025-01-15 20:46:20|5959.08|5958.58|5959.08|5958.58|5959.08|5958.58|5958.33|5957.83|474
1736973990000|2025-01-15 20:46:30|5958.95|5958.45|5959.2|5958.7|5959.2|5958.7|5958.83|5958.33|73
1736974000000|2025-01-15 20:46:40|5959.33|5958.83|5959.83|5959.33|5959.83|5959.33|5959.33|5958.83|588
1736974010000|2025-01-15 20:46:50|5959.58|5959.08|5958.58|5958.08|5959.58|5959.08|5958.58|5958.08|368
1736974020000|2025-01-15 20:47:00|5958.33|5957.83|5957.33|5956.83|5958.33|5957.83|5957.33|5956.83|746
1736974030000|2025-01-15 20:47:10|5957.08|5956.58|5957.33|5956.83|5957.33|5956.83|5956.83|5956.33|835
1736974040000|2025-01-15 20:47:20|5957.58|5957.08|5956.83|5956.33|5957.58|5957.08|5956.83|5956.33|556
1736974050000|2025-01-15 20:47:30|5956.95|5956.45|5957.33|5956.83|5957.33|5956.83|5956.83|5956.33|263
1736974060000|2025-01-15 20:47:40|5957.58|5957.08|5956.58|5956.08|5957.58|5957.08|5956.58|5956.08|540
1736974070000|2025-01-15 20:47:50|5956.45|5955.95|5956.58|5956.08|5956.58|5956.08|5956.33|5955.83|367
1736974080000|2025-01-15 20:48:00|5956.45|5955.95|5957.08|5956.58|5957.08|5956.58|5956.33|5955.83|746
1736974090000|2025-01-15 20:48:10|5957.33|5956.83|5957.08|5956.58|5957.33|5956.83|5956.83|5956.33|404
1736974100000|2025-01-15 20:48:20|5957.33|5956.83|5957.83|5957.33|5958.08|5957.58|5957.33|5956.83|435
1736974110000|2025-01-15 20:48:30|5957.95|5957.45|5958.33|5957.83|5958.45|5957.95|5957.95|5957.45|370
1736974120000|2025-01-15 20:48:40|5958.2|5957.7|5957.83|5957.33|5958.33|5957.83|5957.7|5957.2|870
1736974130000|2025-01-15 20:48:50|5957.58|5957.08|5956.83|5956.33|5957.58|5957.08|5956.83|5956.33|189
1736974140000|2025-01-15 20:49:00|5956.58|5956.08|5956.08|5955.58|5956.58|5956.08|5956.08|5955.58|599
1736974150000|2025-01-15 20:49:10|5955.83|5955.33|5955.83|5955.33|5955.95|5955.45|5955.58|5955.08|491
1736974160000|2025-01-15 20:49:20|5955.58|5955.08|5956.33|5955.83|5956.33|5955.83|5955.58|5955.08|661
1736974170000|2025-01-15 20:49:30|5956.58|5956.08|5956.33|5955.83|5956.58|5956.08|5956.08|5955.58|312
1736974180000|2025-01-15 20:49:40|5956.58|5956.08|5956.83|5956.33|5956.83|5956.33|5956.33|5955.83|353
1736974190000|2025-01-15 20:49:50|5956.7|5956.2|5956.83|5956.33|5956.83|5956.33|5956.58|5956.08|229
1736974200000|2025-01-15 20:50:00|5954.08|5953.58|5955.58|5955.08|5955.58|5955.08|5953.83|5953.33|3734
1736974210000|2025-01-15 20:50:10|5955.83|5955.33|5956.08|5955.58|5956.33|5955.83|5955.83|5955.33|968
1736974220000|2025-01-15 20:50:20|5955.83|5955.33|5954.33|5953.83|5955.83|5955.33|5954.33|5953.83|812
1736974230000|2025-01-15 20:50:30|5954.08|5953.58|5954.33|5953.83|5954.58|5954.08|5953.58|5953.08|1253
1736974240000|2025-01-15 20:50:40|5954.08|5953.58|5954.58|5954.08|5955.33|5954.83|5953.83|5953.33|948
1736974250000|2025-01-15 20:50:50|5954.08|5953.58|5953.58|5953.08|5954.08|5953.58|5953.58|5953.08|1187
1736974260000|2025-01-15 20:51:00|5953.83|5953.33|5953.08|5952.58|5954.33|5953.83|5953.08|5952.58|1070
1736974270000|2025-01-15 20:51:10|5953.33|5952.83|5954.83|5954.33|5954.83|5954.33|5953.33|5952.83|1177
1736974280000|2025-01-15 20:51:20|5955.08|5954.58|5955.08|5954.58|5955.58|5955.08|5954.83|5954.33|909
1736974290000|2025-01-15 20:51:30|5955.33|5954.83|5954.83|5954.33|5955.58|5955.08|5954.58|5954.08|787
1736974300000|2025-01-15 20:51:40|5955.08|5954.58|5955.95|5955.45|5955.95|5955.45|5955.08|5954.58|548
1736974310000|2025-01-15 20:51:50|5955.83|5955.33|5955.33|5954.83|5956.08|5955.58|5955.33|5954.83|485
1736974320000|2025-01-15 20:52:00|5955.08|5954.58|5955.08|5954.58|5955.58|5955.08|5954.83|5954.33|918
1736974330000|2025-01-15 20:52:10|5955.83|5955.33|5955.08|5954.58|5955.83|5955.33|5955.08|5954.58|619
1736974340000|2025-01-15 20:52:20|5954.83|5954.33|5955.08|5954.58|5955.08|5954.58|5954.08|5953.58|659
1736974350000|2025-01-15 20:52:30|5954.83|5954.33|5955.58|5955.08|5955.7|5955.2|5954.58|5954.08|409
1736974360000|2025-01-15 20:52:40|5955.83|5955.33|5954.58|5954.08|5955.83|5955.33|5954.58|5954.08|536
1736974370000|2025-01-15 20:52:50|5954.83|5954.33|5954.58|5954.08|5955.08|5954.58|5954.58|5954.08|559
1736974380000|2025-01-15 20:53:00|5954.83|5954.33|5955.33|5954.83|5955.33|5954.83|5954.58|5954.08|724
1736974390000|2025-01-15 20:53:10|5955.08|5954.58|5956.08|5955.58|5956.08|5955.58|5955.08|5954.58|673
1736974400000|2025-01-15 20:53:20|5955.83|5955.33|5955.83|5955.33|5956.08|5955.58|5955.58|5955.08|561
1736974410000|2025-01-15 20:53:30|5956.08|5955.58|5955.58|5955.08|5956.08|5955.58|5955.58|5955.08|467
1736974420000|2025-01-15 20:53:40|5955.7|5955.2|5956.08|5955.58|5956.08|5955.58|5955.58|5955.08|449
1736974430000|2025-01-15 20:53:50|5955.83|5955.33|5956.58|5956.08|5956.58|5956.08|5955.83|5955.33|520
1736974440000|2025-01-15 20:54:00|5956.33|5955.83|5955.83|5955.33|5956.33|5955.83|5955.45|5954.95|1132
1736974450000|2025-01-15 20:54:10|5955.7|5955.2|5953.58|5953.08|5955.7|5955.2|5953.33|5952.83|1545
1736974460000|2025-01-15 20:54:20|5953.33|5952.83|5953.08|5952.58|5953.58|5953.08|5953.08|5952.58|650
1736974470000|2025-01-15 20:54:30|5953.33|5952.83|5952.83|5952.33|5953.33|5952.83|5952.33|5951.83|1252
1736974480000|2025-01-15 20:54:40|5953.08|5952.58|5953.58|5953.08|5955.08|5954.58|5953.08|5952.58|1481
1736974490000|2025-01-15 20:54:50|5952.83|5952.33|5952.83|5952.33|5953.33|5952.83|5952.58|5952.08|986
1736974500000|2025-01-15 20:55:00|5955.33|5954.83|5953.33|5952.83|5955.58|5955.08|5953.08|5952.58|2926
1736974510000|2025-01-15 20:55:10|5953.83|5953.33|5954.08|5953.58|5954.33|5953.83|5953.83|5953.33|1043
1736974520000|2025-01-15 20:55:20|5953.83|5953.33|5953.58|5953.08|5954.33|5953.83|5953.58|5953.08|779
1736974530000|2025-01-15 20:55:30|5953.33|5952.83|5952.08|5951.58|5953.33|5952.83|5952.08|5951.58|1082
1736974540000|2025-01-15 20:55:40|5951.83|5951.33|5951.58|5951.08|5952.08|5951.58|5951.58|5951.08|591
1736974550000|2025-01-15 20:55:50|5951.83|5951.33|5952.08|5951.58|5952.08|5951.58|5951.83|5951.33|408
1736974560000|2025-01-15 20:56:00|5952.33|5951.83|5951.83|5951.33|5952.83|5952.33|5951.58|5951.08|1493
1736974570000|2025-01-15 20:56:10|5951.58|5951.08|5952.08|5951.58|5952.33|5951.83|5951.58|5951.08|835
1736974580000|2025-01-15 20:56:20|5952.33|5951.83|5952.08|5951.58|5952.33|5951.83|5951.83|5951.33|849
1736974590000|2025-01-15 20:56:30|5951.83|5951.33|5952.33|5951.83|5952.58|5952.08|5951.83|5951.33|1077
1736974600000|2025-01-15 20:56:40|5952.08|5951.58|5952.08|5951.58|5952.58|5952.08|5952.08|5951.58|603
1736974610000|2025-01-15 20:56:50|5951.83|5951.33|5951.33|5950.83|5951.83|5951.33|5951.33|5950.83|996
1736974620000|2025-01-15 20:57:00|5951.58|5951.08|5951.83|5951.33|5952.33|5951.83|5951.58|5951.08|1148
1736974630000|2025-01-15 20:57:10|5952.08|5951.58|5952.58|5952.08|5952.58|5952.08|5952.08|5951.58|945
1736974640000|2025-01-15 20:57:20|5952.33|5951.83|5951.58|5951.08|5952.58|5952.08|5951.58|5951.08|966
1736974650000|2025-01-15 20:57:30|5951.45|5950.95|5951.33|5950.83|5951.58|5951.08|5951.08|5950.58|1047
1736974660000|2025-01-15 20:57:40|5951.58|5951.08|5951.83|5951.33|5952.08|5951.58|5951.58|5951.08|787
1736974670000|2025-01-15 20:57:50|5952.08|5951.58|5952.58|5952.08|5952.83|5952.33|5951.83|5951.33|1199
1736974680000|2025-01-15 20:58:00|5952.83|5952.33|5952.58|5952.08|5953.08|5952.58|5952.33|5951.83|1992
1736974690000|2025-01-15 20:58:10|5952.33|5951.83|5951.83|5951.33|5952.58|5952.08|5951.83|5951.33|1243
1736974700000|2025-01-15 20:58:20|5952.08|5951.58|5952.08|5951.58|5952.33|5951.83|5951.83|5951.33|947
1736974710000|2025-01-15 20:58:30|5952.33|5951.83|5951.58|5951.08|5952.33|5951.83|5951.58|5951.08|1276
1736974720000|2025-01-15 20:58:40|5951.33|5950.83|5951.33|5950.83|5951.58|5951.08|5951.08|5950.58|997
1736974730000|2025-01-15 20:58:50|5951.58|5951.08|5952.58|5952.08|5952.58|5952.08|5951.58|5951.08|2073
1736974740000|2025-01-15 20:59:00|5952.33|5951.83|5952.08|5951.58|5952.58|5952.08|5951.83|5951.33|3737
1736974750000|2025-01-15 20:59:10|5952.33|5951.83|5950.58|5950.08|5952.33|5951.83|5950.58|5950.08|5031
1736974760000|2025-01-15 20:59:20|5950.33|5949.83|5950.58|5950.08|5951.08|5950.58|5950.08|5949.58|3207
1736974770000|2025-01-15 20:59:30|5950.33|5949.83|5951.08|5950.58|5951.58|5951.08|5950.33|5949.83|5359
1736974780000|2025-01-15 20:59:40|5951.33|5950.83|5951.83|5951.33|5952.58|5952.08|5951.08|5950.58|9974
1736974790000|2025-01-15 20:59:50|5952.08|5951.58|5950.33|5949.83|5952.08|5951.58|5949.83|5949.33|28074
1736974800000|2025-01-15 21:00:00|5950.32|5949.62|5949.82|5949.12|5950.57|5949.87|5949.57|5948.87|14314
1736974810000|2025-01-15 21:00:10|5949.57|5948.87|5950.07|5949.37|5950.32|5949.62|5949.32|5948.62|2254
1736974820000|2025-01-15 21:00:20|5949.82|5949.12|5949.07|5948.37|5950.07|5949.37|5949.07|5948.37|849
1736974830000|2025-01-15 21:00:30|5949.57|5948.87|5949.57|5948.87|5950.07|5949.37|5949.32|5948.62|1367
1736974840000|2025-01-15 21:00:40|5949.82|5949.12|5949.82|5949.12|5949.82|5949.12|5949.82|5949.12|398
1736974850000|2025-01-15 21:00:50|5950.07|5949.37|5951.07|5950.37|5951.32|5950.62|5950.07|5949.37|905
1736974860000|2025-01-15 21:01:00|5951.32|5950.62|5951.82|5951.12|5951.82|5951.12|5951.07|5950.37|852
1736974870000|2025-01-15 21:01:10|5952.07|5951.37|5951.82|5951.12|5952.32|5951.62|5951.82|5951.12|794
1736974880000|2025-01-15 21:01:20|5951.57|5950.87|5952.07|5951.37|5952.32|5951.62|5951.57|5950.87|539
1736974890000|2025-01-15 21:01:30|5952.32|5951.62|5952.32|5951.62|5952.32|5951.62|5952.07|5951.37|440
1736974900000|2025-01-15 21:01:40|5952.57|5951.87|5953.07|5952.37|5953.07|5952.37|5952.57|5951.87|645
1736974910000|2025-01-15 21:01:50|5953.32|5952.62|5953.57|5952.87|5953.57|5952.87|5953.32|5952.62|834
1736974920000|2025-01-15 21:02:00|5953.32|5952.62|5952.57|5951.87|5953.32|5952.62|5952.32|5951.62|582
1736974930000|2025-01-15 21:02:10|5952.82|5952.12|5952.94|5952.24|5953.07|5952.37|5952.57|5951.87|515
1736974940000|2025-01-15 21:02:20|5953.07|5952.37|5952.44|5951.74|5953.07|5952.37|5952.32|5951.62|218
1736974950000|2025-01-15 21:02:30|5952.57|5951.87|5952.32|5951.62|5952.69|5951.99|5952.32|5951.62|279
1736974960000|2025-01-15 21:02:40|5952.07|5951.37|5951.07|5950.37|5952.07|5951.37|5951.07|5950.37|450
1736974970000|2025-01-15 21:02:50|5951.32|5950.62|5950.57|5949.87|5951.32|5950.62|5950.57|5949.87|257
1736974980000|2025-01-15 21:03:00|5950.44|5949.74|5950.32|5949.62|5950.44|5949.74|5950.07|5949.37|512
1736974990000|2025-01-15 21:03:10|5950.07|5949.37|5950.07|5949.37|5950.07|5949.37|5949.82|5949.12|261
1736975000000|2025-01-15 21:03:20|5949.82|5949.12|5950.32|5949.62|5950.32|5949.62|5949.82|5949.12|345
1736975010000|2025-01-15 21:03:30|5950.44|5949.74|5950.07|5949.37|5951.07|5950.37|5950.07|5949.37|368
1736975020000|2025-01-15 21:03:40|5950.19|5949.49|5950.32|5949.62|5950.32|5949.62|5950.19|5949.49|233
1736975030000|2025-01-15 21:03:50|5950.44|5949.74|5950.07|5949.37|5950.57|5949.87|5950.07|5949.37|361
1736975040000|2025-01-15 21:04:00|5949.82|5949.12|5950.07|5949.37|5950.07|5949.37|5949.82|5949.12|191
1736975050000|2025-01-15 21:04:10|5950.32|5949.62|5950.57|5949.87|5950.82|5950.12|5950.32|5949.62|443
1736975060000|2025-01-15 21:04:20|||||||||36
1736975070000|2025-01-15 21:04:30|5950.07|5949.37|5950.07|5949.37|5950.07|5949.37|5950.07|5949.37|341
1736975080000|2025-01-15 21:04:40|5949.82|5949.12|5949.32|5948.62|5949.82|5949.12|5949.32|5948.62|230
1736975090000|2025-01-15 21:04:50|5949.44|5948.74|5949.32|5948.62|5949.44|5948.74|5949.32|5948.62|279
1736975100000|2025-01-15 21:05:00|5949.57|5948.87|5949.57|5948.87|5949.82|5949.12|5949.57|5948.87|277
1736975110000|2025-01-15 21:05:10|5949.82|5949.12|5950.57|5949.87|5950.57|5949.87|5949.82|5949.12|420
1736975120000|2025-01-15 21:05:20|5950.82|5950.12|5950.82|5950.12|5951.07|5950.37|5950.57|5949.87|360
1736975130000|2025-01-15 21:05:30|5951.07|5950.37|5950.82|5950.12|5951.07|5950.37|5950.82|5950.12|174
1736975140000|2025-01-15 21:05:40|5950.57|5949.87|5950.32|5949.62|5950.57|5949.87|5950.32|5949.62|281
1736975150000|2025-01-15 21:05:50|5950.57|5949.87|5950.32|5949.62|5950.57|5949.87|5950.32|5949.62|250
1736975160000|2025-01-15 21:06:00|5950.44|5949.74|5950.07|5949.37|5950.57|5949.87|5950.07|5949.37|235
1736975170000|2025-01-15 21:06:10|5949.82|5949.12|5949.82|5949.12|5949.82|5949.12|5949.82|5949.12|176
1736975180000|2025-01-15 21:06:20|5949.57|5948.87|5949.57|5948.87|5949.57|5948.87|5949.32|5948.62|392
1736975190000|2025-01-15 21:06:30|5949.32|5948.62|5949.07|5948.37|5949.32|5948.62|5949.07|5948.37|195
1736975200000|2025-01-15 21:06:40|5949.32|5948.62|5949.57|5948.87|5949.57|5948.87|5949.32|5948.62|125
1736975210000|2025-01-15 21:06:50|5949.44|5948.74|5949.32|5948.62|5949.57|5948.87|5949.32|5948.62|185
1736975220000|2025-01-15 21:07:00|5949.57|5948.87|5949.57|5948.87|5950.07|5949.37|5949.57|5948.87|357
1736975230000|2025-01-15 21:07:10|5949.82|5949.12|5949.82|5949.12|5950.07|5949.37|5949.82|5949.12|186
1736975240000|2025-01-15 21:07:20|5949.57|5948.87|5949.32|5948.62|5949.57|5948.87|5949.32|5948.62|208
1736975250000|2025-01-15 21:07:30|5949.19|5948.49|5949.32|5948.62|5949.32|5948.62|5949.19|5948.49|97
1736975260000|2025-01-15 21:07:40|5949.07|5948.37|5948.82|5948.12|5949.07|5948.37|5948.82|5948.12|292
1736975270000|2025-01-15 21:07:50|5949.07|5948.37|5948.82|5948.12|5949.07|5948.37|5948.57|5947.87|192
1736975280000|2025-01-15 21:08:00|||||||||95
1736975290000|2025-01-15 21:08:10|||||||||37
1736975300000|2025-01-15 21:08:20|5949.07|5948.37|5949.07|5948.37|5949.07|5948.37|5948.82|5948.12|239
1736975310000|2025-01-15 21:08:30|||||||||33
1736975320000|2025-01-15 21:08:40|||||||||62
1736975330000|2025-01-15 21:08:50|5948.94|5948.24|5948.82|5948.12|5948.94|5948.24|5948.82|5948.12|259
1736975340000|2025-01-15 21:09:00|||||||||36
1736975350000|2025-01-15 21:09:10|5949.07|5948.37|5949.32|5948.62|5949.44|5948.74|5949.07|5948.37|217
1736975360000|2025-01-15 21:09:20|5949.57|5948.87|5949.57|5948.87|5949.57|5948.87|5949.32|5948.62|108
1736975370000|2025-01-15 21:09:30|||||||||46
1736975380000|2025-01-15 21:09:40|||||||||29
1736975390000|2025-01-15 21:09:50|5949.32|5948.62|5949.32|5948.62|5949.32|5948.62|5949.32|5948.62|67
1736975400000|2025-01-15 21:10:00|5949.07|5948.37|5949.07|5948.37|5949.07|5948.37|5949.07|5948.37|139
1736975410000|2025-01-15 21:10:10|5949.32|5948.62|5949.07|5948.37|5949.32|5948.62|5949.07|5948.37|283
1736975420000|2025-01-15 21:10:20|5949.19|5948.49|5948.57|5947.87|5949.57|5948.87|5948.57|5947.87|341
1736975430000|2025-01-15 21:10:30|5948.82|5948.12|5948.57|5947.87|5948.82|5948.12|5948.57|5947.87|113
1736975440000|2025-01-15 21:10:40|5948.82|5948.12|5948.82|5948.12|5948.82|5948.12|5948.82|5948.12|91
1736975450000|2025-01-15 21:10:50|5949.07|5948.37|5948.82|5948.12|5949.07|5948.37|5948.82|5948.12|170
1736975460000|2025-01-15 21:11:00|||||||||63
1736975470000|2025-01-15 21:11:10|||||||||120
1736975480000|2025-01-15 21:11:20|5949.07|5948.37|5948.82|5948.12|5949.07|5948.37|5948.82|5948.12|295
1736975490000|2025-01-15 21:11:30|5948.94|5948.24|5949.07|5948.37|5949.07|5948.37|5948.82|5948.12|94
1736975500000|2025-01-15 21:11:40|5949.32|5948.62|5949.07|5948.37|5949.32|5948.62|5949.07|5948.37|184
1736975510000|2025-01-15 21:11:50|||||||||22
1736975520000|2025-01-15 21:12:00|5948.82|5948.12|5948.82|5948.12|5948.82|5948.12|5948.82|5948.12|121
1736975530000|2025-01-15 21:12:10|5949.07|5948.37|5948.57|5947.87|5949.07|5948.37|5948.57|5947.87|225
1736975540000|2025-01-15 21:12:20|5948.82|5948.12|5948.82|5948.12|5948.82|5948.12|5948.82|5948.12|59
1736975550000|2025-01-15 21:12:30|||||||||11
1736975560000|2025-01-15 21:12:40|5948.94|5948.24|5948.82|5948.12|5948.94|5948.24|5948.82|5948.12|138
1736975570000|2025-01-15 21:12:50|||||||||39
1736975580000|2025-01-15 21:13:00|||||||||46
1736975590000|2025-01-15 21:13:10|5948.94|5948.24|5949.32|5948.62|5949.32|5948.62|5948.94|5948.24|152
1736975600000|2025-01-15 21:13:20|5949.19|5948.49|5949.07|5948.37|5949.19|5948.49|5949.07|5948.37|130
1736975610000|2025-01-15 21:13:30|||||||||26
1736975620000|2025-01-15 21:13:40|5948.82|5948.12|5949.07|5948.37|5949.32|5948.62|5948.82|5948.12|239
1736975630000|2025-01-15 21:13:50|5949.32|5948.62|5949.32|5948.62|5949.32|5948.62|5949.32|5948.62|86
1736975640000|2025-01-15 21:14:00|5949.07|5948.37|5949.32|5948.62|5949.32|5948.62|5949.07|5948.37|104
1736975650000|2025-01-15 21:14:10|5949.57|5948.87|5949.07|5948.37|5949.57|5948.87|5949.07|5948.37|233
1736975660000|2025-01-15 21:14:20|5949.32|5948.62|5949.07|5948.37|5949.32|5948.62|5949.07|5948.37|242
1736975670000|2025-01-15 21:14:30|5949.32|5948.62|5948.82|5948.12|5949.32|5948.62|5948.82|5948.12|166
1736975680000|2025-01-15 21:14:40|5948.94|5948.24|5948.82|5948.12|5949.07|5948.37|5948.82|5948.12|256
1736975690000|2025-01-15 21:14:50|5948.32|5947.62|5948.07|5947.37|5948.32|5947.62|5948.07|5947.37|267
1736975700000|2025-01-15 21:15:00|5948.32|5947.62|5948.57|5947.87|5948.57|5947.87|5948.32|5947.62|340
1736975710000|2025-01-15 21:15:10|5948.69|5947.99|5948.82|5948.12|5948.82|5948.12|5948.57|5947.87|264
1736975720000|2025-01-15 21:15:20|5949.07|5948.37|5948.82|5948.12|5949.07|5948.37|5948.82|5948.12|50
1736975730000|2025-01-15 21:15:30|5948.94|5948.24|5949.32|5948.62|5949.32|5948.62|5948.82|5948.12|108
1736975740000|2025-01-15 21:15:40|||||||||10
1736975750000|2025-01-15 21:15:50|5949.44|5948.74|5949.57|5948.87|5949.57|5948.87|5949.44|5948.74|93
1736975760000|2025-01-15 21:16:00|5949.32|5948.62|5949.57|5948.87|5949.57|5948.87|5949.32|5948.62|207
1736975770000|2025-01-15 21:16:10|5949.32|5948.62|5949.32|5948.62|5949.57|5948.87|5949.19|5948.49|195
1736975780000|2025-01-15 21:16:20|5949.19|5948.49|5949.82|5949.12|5949.82|5949.12|5949.19|5948.49|206
1736975790000|2025-01-15 21:16:30|5950.07|5949.37|5950.07|5949.37|5950.07|5949.37|5950.07|5949.37|73
1736975800000|2025-01-15 21:16:40|||||||||49
1736975810000|2025-01-15 21:16:50|5950.32|5949.62|5950.57|5949.87|5950.57|5949.87|5950.07|5949.37|209
1736975820000|2025-01-15 21:17:00|5950.82|5950.12|5951.07|5950.37|5951.07|5950.37|5950.82|5950.12|199
1736975830000|2025-01-15 21:17:10|5950.82|5950.12|5950.82|5950.12|5950.82|5950.12|5950.82|5950.12|90
1736975840000|2025-01-15 21:17:20|5950.32|5949.62|5950.57|5949.87|5950.57|5949.87|5950.32|5949.62|112
1736975850000|2025-01-15 21:17:30|5950.32|5949.62|5950.32|5949.62|5950.32|5949.62|5950.32|5949.62|24
1736975860000|2025-01-15 21:17:40|5950.07|5949.37|5950.07|5949.37|5950.07|5949.37|5950.07|5949.37|45
1736975870000|2025-01-15 21:17:50|5949.82|5949.12|5950.07|5949.37|5950.07|5949.37|5949.82|5949.12|117
1736975880000|2025-01-15 21:18:00|||||||||60
1736975890000|2025-01-15 21:18:10|5949.94|5949.24|5949.82|5949.12|5949.94|5949.24|5949.82|5949.12|32
1736975900000|2025-01-15 21:18:20|||||||||24
1736975910000|2025-01-15 21:18:30|5950.07|5949.37|5950.07|5949.37|5950.07|5949.37|5950.07|5949.37|56
1736975920000|2025-01-15 21:18:40|5949.82|5949.12|5949.82|5949.12|5949.82|5949.12|5949.82|5949.12|108
1736975930000|2025-01-15 21:18:50|5950.07|5949.37|5950.07|5949.37|5950.07|5949.37|5950.07|5949.37|146
1736975940000|2025-01-15 21:19:00|5950.19|5949.49|5950.32|5949.62|5950.32|5949.62|5950.19|5949.49|45
1736975950000|2025-01-15 21:19:10|5950.19|5949.49|5950.07|5949.37|5950.32|5949.62|5950.07|5949.37|40
1736975960000|2025-01-15 21:19:20|||||||||26
1736975970000|2025-01-15 21:19:30|5949.82|5949.12|5949.57|5948.87|5949.82|5949.12|5949.57|5948.87|106
1736975980000|2025-01-15 21:19:40|||||||||63
1736975990000|2025-01-15 21:19:50|5949.69|5948.99|5949.82|5949.12|5949.82|5949.12|5949.69|5948.99|47
1736976000000|2025-01-15 21:20:00|5949.69|5948.99|5949.57|5948.87|5949.69|5948.99|5949.57|5948.87|75
1736976010000|2025-01-15 21:20:10|5949.32|5948.62|5949.57|5948.87|5949.57|5948.87|5949.32|5948.62|71
1736976020000|2025-01-15 21:20:20|5949.82|5949.12|5949.82|5949.12|5949.82|5949.12|5949.82|5949.12|44
1736976030000|2025-01-15 21:20:30|5950.07|5949.37|5949.57|5948.87|5950.07|5949.37|5949.57|5948.87|140
1736976040000|2025-01-15 21:20:40|||||||||8
1736976050000|2025-01-15 21:20:50|5949.82|5949.12|5949.57|5948.87|5949.82|5949.12|5949.57|5948.87|65
1736976060000|2025-01-15 21:21:00|5949.32|5948.62|5949.32|5948.62|5949.32|5948.62|5949.32|5948.62|48
1736976070000|2025-01-15 21:21:10|5949.44|5948.74|5949.57|5948.87|5949.57|5948.87|5949.44|5948.74|30
1736976080000|2025-01-15 21:21:20|5949.82|5949.12|5949.82|5949.12|5949.82|5949.12|5949.82|5949.12|30
1736976090000|2025-01-15 21:21:30|5949.57|5948.87|5949.57|5948.87|5949.69|5948.99|5949.57|5948.87|78
1736976100000|2025-01-15 21:21:40|5949.82|5949.12|5949.82|5949.12|5949.82|5949.12|5949.82|5949.12|15
1736976110000|2025-01-15 21:21:50|5949.69|5948.99|5949.57|5948.87|5949.69|5948.99|5949.57|5948.87|71
1736976120000|2025-01-15 21:22:00|5949.32|5948.62|5949.32|5948.62|5949.32|5948.62|5949.32|5948.62|59
1736976130000|2025-01-15 21:22:10|||||||||32
1736976140000|2025-01-15 21:22:20|5949.57|5948.87|5949.57|5948.87|5949.57|5948.87|5949.57|5948.87|16
1736976150000|2025-01-15 21:22:30|5949.32|5948.62|5949.32|5948.62|5949.32|5948.62|5949.32|5948.62|49
1736976160000|2025-01-15 21:22:40|||||||||26
1736976170000|2025-01-15 21:22:50|5949.19|5948.49|5949.32|5948.62|5949.32|5948.62|5949.19|5948.49|152
1736976180000|2025-01-15 21:23:00|5949.57|5948.87|5949.57|5948.87|5949.57|5948.87|5949.57|5948.87|121
1736976190000|2025-01-15 21:23:10|5949.44|5948.74|5949.32|5948.62|5949.57|5948.87|5949.32|5948.62|136
1736976200000|2025-01-15 21:23:20|5949.57|5948.87|5949.57|5948.87|5949.57|5948.87|5949.57|5948.87|28
1736976210000|2025-01-15 21:23:30|||||||||13
1736976220000|2025-01-15 21:23:40|5949.69|5948.99|5949.57|5948.87|5949.69|5948.99|5949.57|5948.87|33
1736976230000|2025-01-15 21:23:50|||||||||2
1736976240000|2025-01-15 21:24:00|5949.82|5949.12|5949.82|5949.12|5949.82|5949.12|5949.82|5949.12|103
1736976250000|2025-01-15 21:24:10|||||||||7
1736976260000|2025-01-15 21:24:20|||||||||5
1736976270000|2025-01-15 21:24:30|5950.07|5949.37|5950.07|5949.37|5950.07|5949.37|5950.07|5949.37|115
1736976280000|2025-01-15 21:24:40|5949.82|5949.12|5949.57|5948.87|5949.82|5949.12|5949.57|5948.87|101
1736976290000|2025-01-15 21:24:50|5949.82|5949.12|5949.82|5949.12|5949.82|5949.12|5949.82|5949.12|156
1736976300000|2025-01-15 21:25:00|5949.69|5948.99|5949.57|5948.87|5949.69|5948.99|5949.57|5948.87|41
1736976310000|2025-01-15 21:25:10|5949.82|5949.12|5949.82|5949.12|5949.82|5949.12|5949.69|5948.99|44
1736976320000|2025-01-15 21:25:20|||||||||2
1736976330000|2025-01-15 21:25:30|5950.07|5949.37|5949.82|5949.12|5950.07|5949.37|5949.82|5949.12|70
1736976340000|2025-01-15 21:25:40|5949.57|5948.87|5949.57|5948.87|5949.57|5948.87|5949.57|5948.87|32
1736976350000|2025-01-15 21:25:50|||||||||139
1736976360000|2025-01-15 21:26:00|||||||||2
1736976370000|2025-01-15 21:26:10|||||||||7
1736976380000|2025-01-15 21:26:20|5949.82|5949.12|5949.82|5949.12|5949.82|5949.12|5949.82|5949.12|52
1736976390000|2025-01-15 21:26:30|5949.94|5949.24|5949.82|5949.12|5949.94|5949.24|5949.82|5949.12|104
1736976400000|2025-01-15 21:26:40|||||||||13
1736976410000|2025-01-15 21:26:50|5949.57|5948.87|5949.57|5948.87|5949.57|5948.87|5949.57|5948.87|28
1736976420000|2025-01-15 21:27:00|5949.69|5948.99|5949.57|5948.87|5949.69|5948.99|5949.57|5948.87|45
1736976430000|2025-01-15 21:27:10|||||||||2
1736976440000|2025-01-15 21:27:20|5949.69|5948.99|5949.57|5948.87|5949.69|5948.99|5949.57|5948.87|62
1736976450000|2025-01-15 21:27:30|5949.82|5949.12|5950.32|5949.62|5950.32|5949.62|5949.82|5949.12|62
1736976460000|2025-01-15 21:27:40|5950.07|5949.37|5950.07|5949.37|5950.07|5949.37|5950.07|5949.37|49
1736976470000|2025-01-15 21:27:50|5950.32|5949.62|5950.32|5949.62|5950.32|5949.62|5950.32|5949.62|50
1736976480000|2025-01-15 21:28:00|5950.19|5949.49|5950.57|5949.87|5950.57|5949.87|5950.07|5949.37|78
1736976490000|2025-01-15 21:28:10|5950.44|5949.74|5950.57|5949.87|5950.57|5949.87|5950.32|5949.62|45
1736976500000|2025-01-15 21:28:20|5950.44|5949.74|5950.32|5949.62|5950.44|5949.74|5950.32|5949.62|27
1736976520000|2025-01-15 21:28:40|||||||||10
1736976530000|2025-01-15 21:28:50|5950.19|5949.49|5950.07|5949.37|5950.19|5949.49|5950.07|5949.37|71
1736976540000|2025-01-15 21:29:00|||||||||17
1736976550000|2025-01-15 21:29:10|||||||||1
1736976560000|2025-01-15 21:29:20|||||||||43
1736976580000|2025-01-15 21:29:40|||||||||60
1736976590000|2025-01-15 21:29:50|5949.82|5949.12|5949.82|5949.12|5949.82|5949.12|5949.82|5949.12|68
1736976600000|2025-01-15 21:30:00|5949.57|5948.87|5949.32|5948.62|5949.57|5948.87|5949.32|5948.62|80
1736976610000|2025-01-15 21:30:10|5949.07|5948.37|5949.32|5948.62|5949.32|5948.62|5949.07|5948.37|74
1736976620000|2025-01-15 21:30:20|||||||||130
1736976640000|2025-01-15 21:30:40|5949.19|5948.49|5949.07|5948.37|5949.32|5948.62|5949.07|5948.37|65
1736976650000|2025-01-15 21:30:50|||||||||15
1736976660000|2025-01-15 21:31:00|5948.82|5948.12|5948.82|5948.12|5948.82|5948.12|5948.82|5948.12|55
1736976670000|2025-01-15 21:31:10|||||||||32
1736976680000|2025-01-15 21:31:20|||||||||9
1736976690000|2025-01-15 21:31:30|5948.57|5947.87|5948.57|5947.87|5948.57|5947.87|5948.57|5947.87|11
1736976700000|2025-01-15 21:31:40|5948.82|5948.12|5948.57|5947.87|5948.82|5948.12|5948.57|5947.87|72
1736976710000|2025-01-15 21:31:50|5948.69|5947.99|5948.82|5948.12|5948.82|5948.12|5948.69|5947.99|35
1736976720000|2025-01-15 21:32:00|5948.57|5947.87|5948.82|5948.12|5948.82|5948.12|5948.57|5947.87|26
1736976730000|2025-01-15 21:32:10|5948.57|5947.87|5949.07|5948.37|5949.07|5948.37|5948.57|5947.87|80
1736976740000|2025-01-15 21:32:20|5949.19|5948.49|5949.32|5948.62|5949.32|5948.62|5949.19|5948.49|17
1736976780000|2025-01-15 21:33:00|||||||||1
1736976810000|2025-01-15 21:33:30|||||||||43
1736976820000|2025-01-15 21:33:40|||||||||38
1736976830000|2025-01-15 21:33:50|5949.44|5948.74|5949.32|5948.62|5949.44|5948.74|5949.32|5948.62|89
1736976840000|2025-01-15 21:34:00|5949.44|5948.74|5949.57|5948.87|5949.57|5948.87|5949.44|5948.74|32
1736976850000|2025-01-15 21:34:10|5949.82|5949.12|5949.57|5948.87|5949.82|5949.12|5949.57|5948.87|60
1736976860000|2025-01-15 21:34:20|||||||||2
1736976870000|2025-01-15 21:34:30|||||||||12
1736976880000|2025-01-15 21:34:40|||||||||4
1736976890000|2025-01-15 21:34:50|5949.32|5948.62|5949.32|5948.62|5949.32|5948.62|5949.32|5948.62|45
1736976900000|2025-01-15 21:35:00|5949.07|5948.37|5948.82|5948.12|5949.07|5948.37|5948.82|5948.12|118
1736976910000|2025-01-15 21:35:10|5948.69|5947.99|5948.57|5947.87|5948.69|5947.99|5948.57|5947.87|51
1736976920000|2025-01-15 21:35:20|5948.32|5947.62|5948.32|5947.62|5948.32|5947.62|5948.32|5947.62|46
1736976930000|2025-01-15 21:35:30|5948.19|5947.49|5948.07|5947.37|5948.19|5947.49|5948.07|5947.37|106
1736976940000|2025-01-15 21:35:40|5947.94|5947.24|5947.57|5946.87|5947.94|5947.24|5947.57|5946.87|87
1736976950000|2025-01-15 21:35:50|||||||||10
1736976960000|2025-01-15 21:36:00|||||||||84
1736976970000|2025-01-15 21:36:10|5947.32|5946.62|5947.07|5946.37|5947.32|5946.62|5947.07|5946.37|79
1736976980000|2025-01-15 21:36:20|5947.19|5946.49|5947.32|5946.62|5947.32|5946.62|5947.19|5946.49|11
1736976990000|2025-01-15 21:36:30|5947.44|5946.74|5947.82|5947.12|5947.82|5947.12|5947.44|5946.74|95
1736977000000|2025-01-15 21:36:40|||||||||28
1736977010000|2025-01-15 21:36:50|5947.69|5946.99|5947.82|5947.12|5947.82|5947.12|5947.69|5946.99|22
1736977020000|2025-01-15 21:37:00|5947.69|5946.99|5947.82|5947.12|5947.82|5947.12|5947.57|5946.87|55
1736977030000|2025-01-15 21:37:10|5948.07|5947.37|5948.07|5947.37|5948.07|5947.37|5948.07|5947.37|69
1736977040000|2025-01-15 21:37:20|5948.19|5947.49|5948.57|5947.87|5948.57|5947.87|5948.19|5947.49|77
1736977050000|2025-01-15 21:37:30|5948.44|5947.74|5948.82|5948.12|5948.82|5948.12|5948.32|5947.62|82
1736977060000|2025-01-15 21:37:40|5948.69|5947.99|5948.57|5947.87|5948.69|5947.99|5948.57|5947.87|10
1736977070000|2025-01-15 21:37:50|5948.44|5947.74|5948.07|5947.37|5948.44|5947.74|5948.07|5947.37|55
1736977080000|2025-01-15 21:38:00|5948.19|5947.49|5948.32|5947.62|5948.32|5947.62|5948.07|5947.37|24
1736977090000|2025-01-15 21:38:10|5948.19|5947.49|5948.32|5947.62|5948.32|5947.62|5948.19|5947.49|7
1736977100000|2025-01-15 21:38:20|||||||||5
1736977110000|2025-01-15 21:38:30|5948.44|5947.74|5948.82|5948.12|5948.82|5948.12|5948.44|5947.74|98
1736977120000|2025-01-15 21:38:40|5949.07|5948.37|5949.07|5948.37|5949.19|5948.49|5949.07|5948.37|64
1736977130000|2025-01-15 21:38:50|||||||||6
1736977140000|2025-01-15 21:39:00|||||||||20
1736977150000|2025-01-15 21:39:10|||||||||12
1736977160000|2025-01-15 21:39:20|||||||||10
1736977170000|2025-01-15 21:39:30|||||||||3
1736977190000|2025-01-15 21:39:50|5948.82|5948.12|5948.82|5948.12|5948.82|5948.12|5948.82|5948.12|57
1736977200000|2025-01-15 21:40:00|5948.69|5947.99|5948.82|5948.12|5948.82|5948.12|5948.57|5947.87|66
1736977210000|2025-01-15 21:40:10|5948.69|5947.99|5948.57|5947.87|5948.69|5947.99|5948.57|5947.87|3
1736977220000|2025-01-15 21:40:20|5948.32|5947.62|5948.32|5947.62|5948.32|5947.62|5948.32|5947.62|21
1736977230000|2025-01-15 21:40:30|||||||||3
1736977240000|2025-01-15 21:40:40|5948.57|5947.87|5948.57|5947.87|5948.69|5947.99|5948.57|5947.87|59
1736977250000|2025-01-15 21:40:50|5948.69|5947.99|5948.57|5947.87|5948.69|5947.99|5948.57|5947.87|47
1736977260000|2025-01-15 21:41:00|||||||||29
1736977270000|2025-01-15 21:41:10|||||||||2
1736977280000|2025-01-15 21:41:20|||||||||1
1736977290000|2025-01-15 21:41:30|||||||||12
1736977300000|2025-01-15 21:41:40|5948.44|5947.74|5948.57|5947.87|5948.57|5947.87|5948.07|5947.37|89
1736977310000|2025-01-15 21:41:50|5948.69|5947.99|5948.82|5948.12|5948.82|5948.12|5948.69|5947.99|17
1736977320000|2025-01-15 21:42:00|5948.57|5947.87|5948.69|5947.99|5948.82|5948.12|5948.57|5947.87|30
1736977330000|2025-01-15 21:42:10|5948.57|5947.87|5948.57|5947.87|5948.57|5947.87|5948.57|5947.87|1
1736977340000|2025-01-15 21:42:20|||||||||12
1736977350000|2025-01-15 21:42:30|5948.69|5947.99|5948.57|5947.87|5948.82|5948.12|5948.57|5947.87|32
1736977360000|2025-01-15 21:42:40|5948.69|5947.99|5948.82|5948.12|5948.82|5948.12|5948.57|5947.87|54
1736977370000|2025-01-15 21:42:50|||||||||12
1736977380000|2025-01-15 21:43:00|5948.94|5948.24|5949.07|5948.37|5949.07|5948.37|5948.82|5948.12|117
1736977390000|2025-01-15 21:43:10|5948.82|5948.12|5949.07|5948.37|5949.07|5948.37|5948.82|5948.12|20
1736977410000|2025-01-15 21:43:30|||||||||2
1736977420000|2025-01-15 21:43:40|5948.82|5948.12|5948.82|5948.12|5949.07|5948.37|5948.82|5948.12|16
1736977430000|2025-01-15 21:43:50|5948.69|5947.99|5948.57|5947.87|5948.69|5947.99|5948.57|5947.87|13
1736977440000|2025-01-15 21:44:00|5948.69|5947.99|5948.57|5947.87|5948.69|5947.99|5948.57|5947.87|27
1736977450000|2025-01-15 21:44:10|5948.69|5947.99|5948.57|5947.87|5948.82|5948.12|5948.57|5947.87|20
1736977460000|2025-01-15 21:44:20|||||||||30
1736977470000|2025-01-15 21:44:30|5948.32|5947.62|5948.32|5947.62|5948.32|5947.62|5948.19|5947.49|65
1736977490000|2025-01-15 21:44:50|||||||||5
1736977500000|2025-01-15 21:45:00|5948.07|5947.37|5947.57|5946.87|5948.07|5947.37|5947.32|5946.62|216
1736977510000|2025-01-15 21:45:10|||||||||2
1736977520000|2025-01-15 21:45:20|5947.69|5946.99|5947.57|5946.87|5947.82|5947.12|5947.57|5946.87|27
1736977530000|2025-01-15 21:45:30|5947.69|5946.99|5947.57|5946.87|5947.82|5947.12|5947.57|5946.87|33
1736977540000|2025-01-15 21:45:40|5947.69|5946.99|5947.57|5946.87|5947.82|5947.12|5947.57|5946.87|33
1736977550000|2025-01-15 21:45:50|5947.82|5947.12|5947.82|5947.12|5947.82|5947.12|5947.82|5947.12|14
1736977560000|2025-01-15 21:46:00|5947.57|5946.87|5947.82|5947.12|5947.82|5947.12|5947.57|5946.87|21
1736977570000|2025-01-15 21:46:10|5947.94|5947.24|5948.07|5947.37|5948.07|5947.37|5947.94|5947.24|31
1736977580000|2025-01-15 21:46:20|5948.32|5947.62|5948.32|5947.62|5948.32|5947.62|5948.19|5947.49|52
1736977590000|2025-01-15 21:46:30|5948.07|5947.37|5948.07|5947.37|5948.07|5947.37|5948.07|5947.37|25
1736977600000|2025-01-15 21:46:40|5948.32|5947.62|5948.07|5947.37|5948.32|5947.62|5948.07|5947.37|74
1736977610000|2025-01-15 21:46:50|||||||||29
1736977620000|2025-01-15 21:47:00|5948.19|5947.49|5948.07|5947.37|5948.32|5947.62|5948.07|5947.37|89
1736977630000|2025-01-15 21:47:10|||||||||28
1736977640000|2025-01-15 21:47:20|5947.82|5947.12|5947.82|5947.12|5947.82|5947.12|5947.82|5947.12|36
1736977650000|2025-01-15 21:47:30|5947.94|5947.24|5948.07|5947.37|5948.19|5947.49|5947.94|5947.24|67
1736977660000|2025-01-15 21:47:40|5947.82|5947.12|5948.07|5947.37|5948.07|5947.37|5947.82|5947.12|98
1736977670000|2025-01-15 21:47:50|||||||||10
1736977680000|2025-01-15 21:48:00|5948.19|5947.49|5948.07|5947.37|5948.32|5947.62|5948.07|5947.37|49
1736977690000|2025-01-15 21:48:10|5947.94|5947.24|5947.82|5947.12|5947.94|5947.24|5947.82|5947.12|38
1736977700000|2025-01-15 21:48:20|5947.69|5946.99|5947.82|5947.12|5947.82|5947.12|5947.69|5946.99|86
1736977710000|2025-01-15 21:48:30|5947.94|5947.24|5948.07|5947.37|5948.07|5947.37|5947.82|5947.12|58
1736977720000|2025-01-15 21:48:40|5947.94|5947.24|5948.07|5947.37|5948.07|5947.37|5947.94|5947.24|32
1736977730000|2025-01-15 21:48:50|||||||||1
1736977740000|2025-01-15 21:49:00|5948.32|5947.62|5948.07|5947.37|5948.32|5947.62|5948.07|5947.37|56
1736977750000|2025-01-15 21:49:10|5947.82|5947.12|5947.82|5947.12|5947.82|5947.12|5947.82|5947.12|5
1736977760000|2025-01-15 21:49:20|5947.94|5947.24|5948.32|5947.62|5948.32|5947.62|5947.94|5947.24|36
1736977770000|2025-01-15 21:49:30|||||||||1
1736977790000|2025-01-15 21:49:50|5948.57|5947.87|5948.57|5947.87|5948.57|5947.87|5948.57|5947.87|36
1736977800000|2025-01-15 21:50:00|||||||||35
1736977810000|2025-01-15 21:50:10|||||||||17
1736977820000|2025-01-15 21:50:20|5948.32|5947.62|5948.32|5947.62|5948.32|5947.62|5948.32|5947.62|18
1736977830000|2025-01-15 21:50:30|||||||||6
1736977840000|2025-01-15 21:50:40|5948.57|5947.87|5948.32|5947.62|5948.57|5947.87|5948.32|5947.62|48
1736977860000|2025-01-15 21:51:00|5948.44|5947.74|5948.57|5947.87|5948.57|5947.87|5948.32|5947.62|34
1736977870000|2025-01-15 21:51:10|5948.44|5947.74|5948.32|5947.62|5948.44|5947.74|5948.32|5947.62|12
1736977880000|2025-01-15 21:51:20|||||||||11
1736977890000|2025-01-15 21:51:30|5948.57|5947.87|5948.32|5947.62|5948.57|5947.87|5948.32|5947.62|21
1736977900000|2025-01-15 21:51:40|5948.57|5947.87|5948.44|5947.74|5948.57|5947.87|5948.44|5947.74|6
1736977910000|2025-01-15 21:51:50|5948.57|5947.87|5948.32|5947.62|5948.57|5947.87|5948.32|5947.62|38
1736977920000|2025-01-15 21:52:00|5948.57|5947.87|5948.32|5947.62|5948.57|5947.87|5948.32|5947.62|57
1736977930000|2025-01-15 21:52:10|||||||||72
1736977940000|2025-01-15 21:52:20|5948.44|5947.74|5948.57|5947.87|5948.57|5947.87|5948.32|5947.62|32
1736977950000|2025-01-15 21:52:30|5948.44|5947.74|5948.32|5947.62|5948.44|5947.74|5948.32|5947.62|12
1736977970000|2025-01-15 21:52:50|5948.44|5947.74|5948.57|5947.87|5948.57|5947.87|5948.44|5947.74|36
1736977980000|2025-01-15 21:53:00|5948.82|5948.12|5949.32|5948.62|5949.32|5948.62|5948.82|5948.12|101
1736977990000|2025-01-15 21:53:10|||||||||5
1736978000000|2025-01-15 21:53:20|||||||||6
1736978010000|2025-01-15 21:53:30|5949.19|5948.49|5949.19|5948.49|5949.19|5948.49|5949.19|5948.49|19
1736978020000|2025-01-15 21:53:40|5949.07|5948.37|5949.07|5948.37|5949.07|5948.37|5949.07|5948.37|34
1736978030000|2025-01-15 21:53:50|||||||||2
1736978040000|2025-01-15 21:54:00|5948.94|5948.24|5948.82|5948.12|5948.94|5948.24|5948.82|5948.12|50
1736978050000|2025-01-15 21:54:10|5948.69|5947.99|5948.57|5947.87|5948.69|5947.99|5948.57|5947.87|7
1736978060000|2025-01-15 21:54:20|5948.69|5947.99|5948.82|5948.12|5948.82|5948.12|5948.69|5947.99|16
1736978070000|2025-01-15 21:54:30|5948.69|5947.99|5948.57|5947.87|5948.69|5947.99|5948.57|5947.87|19
1736978080000|2025-01-15 21:54:40|||||||||5
1736978090000|2025-01-15 21:54:50|||||||||6
1736978100000|2025-01-15 21:55:00|5948.44|5947.74|5948.57|5947.87|5948.57|5947.87|5948.32|5947.62|85
1736978110000|2025-01-15 21:55:10|||||||||53
1736978130000|2025-01-15 21:55:30|5948.44|5947.74|5948.57|5947.87|5948.57|5947.87|5948.32|5947.62|104
1736978140000|2025-01-15 21:55:40|||||||||4
1736978150000|2025-01-15 21:55:50|||||||||6
1736978160000|2025-01-15 21:56:00|5948.82|5948.12|5948.82|5948.12|5948.82|5948.12|5948.82|5948.12|69
1736978170000|2025-01-15 21:56:10|5948.57|5947.87|5948.57|5947.87|5948.57|5947.87|5948.57|5947.87|82
1736978180000|2025-01-15 21:56:20|||||||||15
1736978190000|2025-01-15 21:56:30|5948.82|5948.12|5948.82|5948.12|5948.82|5948.12|5948.82|5948.12|25
1736978220000|2025-01-15 21:57:00|||||||||36
1736978230000|2025-01-15 21:57:10|5948.32|5947.62|5948.32|5947.62|5948.32|5947.62|5948.32|5947.62|120
1736978240000|2025-01-15 21:57:20|||||||||5
1736978250000|2025-01-15 21:57:30|||||||||11
1736978260000|2025-01-15 21:57:40|||||||||64
1736978270000|2025-01-15 21:57:50|||||||||18
1736978280000|2025-01-15 21:58:00|5948.57|5947.87|5948.57|5947.87|5948.57|5947.87|5948.32|5947.62|221
1736978290000|2025-01-15 21:58:10|5948.44|5947.74|5948.32|5947.62|5948.57|5947.87|5948.32|5947.62|24
1736978300000|2025-01-15 21:58:20|||||||||32
1736978320000|2025-01-15 21:58:40|5948.57|5947.87|5948.44|5947.74|5948.57|5947.87|5948.44|5947.74|98
1736978330000|2025-01-15 21:58:50|5948.57|5947.87|5948.57|5947.87|5948.57|5947.87|5948.57|5947.87|13
1736978340000|2025-01-15 21:59:00|||||||||44
1736978350000|2025-01-15 21:59:10|5948.82|5948.12|5948.82|5948.12|5948.82|5948.12|5948.82|5948.12|45
1736978360000|2025-01-15 21:59:20|||||||||19
1736978370000|2025-01-15 21:59:30|||||||||57
1736978380000|2025-01-15 21:59:40|5948.94|5948.24|5949.32|5948.62|5949.32|5948.62|5948.94|5948.24|70
1736978390000|2025-01-15 21:59:50|5949.19|5948.49|5949.96|5948.46|5949.96|5948.74|5948.94|5948.24|106
1736978400000|2025-01-15 22:00:00|5950.07|5948.57|5949.88|5948.38|5950.07|5948.57|5949.88|5948.38|0
1736978410000|2025-01-15 22:00:10|5949.63|5948.13|5949.45|5947.95|5949.63|5948.13|5949.45|5947.95|0
1736978420000|2025-01-15 22:00:20|5949.37|5947.87|5949.37|5947.87|5949.37|5947.87|5949.37|5947.87|0
1736978430000|2025-01-15 22:00:30|5949.45|5947.95|5949.41|5947.91|5949.45|5947.95|5949.41|5947.91|0
1736978470000|2025-01-15 22:01:10|5949.52|5948.02|5949.52|5948.02|5949.52|5948.02|5949.52|5948.02|0
1736978510000|2025-01-15 22:01:50|5949.41|5947.91|5949.41|5947.91|5949.41|5947.91|5949.41|5947.91|0
1736978620000|2025-01-15 22:03:40|5949.45|5947.95|5949.82|5948.32|5949.82|5948.32|5949.45|5947.95|0
1736978660000|2025-01-15 22:04:20|5949.96|5948.46|5949.96|5948.46|5949.96|5948.46|5949.96|5948.46|0
1736978680000|2025-01-15 22:04:40|5950.07|5948.57|5950.07|5948.57|5950.07|5948.57|5950.07|5948.57|0
1736978690000|2025-01-15 22:04:50|5950.18|5948.68|5950.18|5948.68|5950.18|5948.68|5950.18|5948.68|0
1736978700000|2025-01-15 22:05:00|5950.21|5948.71|5950.21|5948.71|5950.21|5948.71|5950.21|5948.71|0
1736978770000|2025-01-15 22:06:10|5950.1|5948.6|5950.1|5948.6|5950.1|5948.6|5950.1|5948.6|0
1736978780000|2025-01-15 22:06:20|5949.96|5948.46|5949.96|5948.46|5949.96|5948.46|5949.96|5948.46|0
1736978840000|2025-01-15 22:07:20|5949.99|5948.49|5949.99|5948.49|5949.99|5948.49|5949.99|5948.49|0
1736978960000|2025-01-15 22:09:20|5949.6|5948.1|5949.6|5948.1|5949.6|5948.1|5949.6|5948.1|0
1736978970000|2025-01-15 22:09:30|5949.45|5947.95|5949.45|5947.95|5949.45|5947.95|5949.45|5947.95|0
1736978980000|2025-01-15 22:09:40|5949.52|5948.02|5949.52|5948.02|5949.52|5948.02|5949.52|5948.02|0
1736979040000|2025-01-15 22:10:40|5949.88|5948.38|5949.52|5948.02|5949.88|5948.38|5949.52|5948.02|0
1736979100000|2025-01-15 22:11:40|5949.67|5948.17|5949.6|5948.1|5949.67|5948.17|5949.6|5948.1|0
1736979110000|2025-01-15 22:11:50|5949.82|5948.32|5949.82|5948.32|5949.82|5948.32|5949.15|5947.65|0
1736979120000|2025-01-15 22:12:00|5949.45|5947.95|5949.45|5947.95|5949.45|5947.95|5949.45|5947.95|0
1736979150000|2025-01-15 22:12:30|5949.48|5947.98|5949.56|5948.06|5949.56|5948.06|5949.48|5947.98|0
1736979170000|2025-01-15 22:12:50|5949.48|5947.98|5949.26|5947.76|5949.48|5947.98|5949.26|5947.76|0
1736979180000|2025-01-15 22:13:00|5949.3|5947.8|5949.15|5947.65|5949.34|5947.84|5949.15|5947.65|0
1736979190000|2025-01-15 22:13:10|5949.12|5947.62|5949.67|5948.17|5949.67|5948.17|5949.12|5947.62|0
1736979200000|2025-01-15 22:13:20|5949.71|5948.21|5949.67|5948.17|5949.71|5948.21|5949.67|5948.17|0
1736979210000|2025-01-15 22:13:30|5949.12|5947.62|5949.12|5947.62|5949.12|5947.62|5949.12|5947.62|0
1736979220000|2025-01-15 22:13:40|5949.3|5947.8|5949.37|5947.87|5949.37|5947.87|5949.3|5947.8|0
1736979230000|2025-01-15 22:13:50|5949.3|5947.8|5949.3|5947.8|5949.34|5947.84|5949.3|5947.8|0
1736979240000|2025-01-15 22:14:00|5949.45|5947.95|5949.45|5947.95|5949.45|5947.95|5949.45|5947.95|0
1736979250000|2025-01-15 22:14:10|5949.15|5947.65|5949.12|5947.62|5949.15|5947.65|5949.12|5947.62|0
1736979260000|2025-01-15 22:14:20|5949.15|5947.65|5949.3|5947.8|5949.3|5947.8|5949.15|5947.65|0
1736979270000|2025-01-15 22:14:30|5949.41|5947.91|5949.37|5947.87|5949.41|5947.91|5949.37|5947.87|0
1736979280000|2025-01-15 22:14:40|5949.15|5947.65|5949.26|5947.76|5949.26|5947.76|5949.15|5947.65|0
1736979300000|2025-01-15 22:15:00|5949.3|5947.8|5949.01|5947.51|5949.3|5947.8|5949.01|5947.51|0
1736979340000|2025-01-15 22:15:40|5948.97|5947.47|5948.97|5947.47|5948.97|5947.47|5948.97|5947.47|0
1736979350000|2025-01-15 22:15:50|5949.45|5947.95|5948.64|5947.14|5949.45|5947.95|5948.64|5947.14|0
1736979360000|2025-01-15 22:16:00|5949.34|5947.84|5949.34|5947.84|5949.34|5947.84|5949.34|5947.84|0
1736979390000|2025-01-15 22:16:30|5949.45|5947.95|5949.45|5947.95|5949.45|5947.95|5949.45|5947.95|0
1736979450000|2025-01-15 22:17:30|5949.41|5947.91|5949.41|5947.91|5949.41|5947.91|5949.41|5947.91|0
1736979460000|2025-01-15 22:17:40|5949.45|5947.95|5949.45|5947.95|5949.45|5947.95|5949.45|5947.95|0
1736979530000|2025-01-15 22:18:50|5949.48|5947.98|5949.48|5947.98|5949.48|5947.98|5949.48|5947.98|0
1736979610000|2025-01-15 22:20:10|5949.45|5947.95|5949.45|5947.95|5949.45|5947.95|5949.45|5947.95|0
1736979800000|2025-01-15 22:23:20|5949.52|5948.02|5949.52|5948.02|5949.52|5948.02|5949.52|5948.02|0
1736979850000|2025-01-15 22:24:10|5949.41|5947.91|5949.41|5947.91|5949.41|5947.91|5949.41|5947.91|0
1736979910000|2025-01-15 22:25:10|5949.67|5948.17|5949.52|5948.02|5949.67|5948.17|5949.52|5948.02|0
1736979920000|2025-01-15 22:25:20|5949.56|5948.06|5949.56|5948.06|5949.56|5948.06|5949.56|5948.06|0
1736979970000|2025-01-15 22:26:10|5949.6|5948.1|5949.6|5948.1|5949.6|5948.1|5949.6|5948.1|0
1736979980000|2025-01-15 22:26:20|5949.67|5948.17|5949.92|5948.42|5949.92|5948.42|5949.67|5948.17|0
1736979990000|2025-01-15 22:26:30|5950.1|5948.6|5950.03|5948.53|5950.1|5948.6|5950.03|5948.53|0
1736980010000|2025-01-15 22:26:50|5950.07|5948.57|5950.07|5948.57|5950.07|5948.57|5950.07|5948.57|0
1736980040000|2025-01-15 22:27:20|5950.1|5948.6|5950.1|5948.6|5950.1|5948.6|5950.1|5948.6|0
1736980050000|2025-01-15 22:27:30|5949.96|5948.46|5950.03|5948.53|5950.03|5948.53|5949.6|5948.1|0
1736980060000|2025-01-15 22:27:40|5949.99|5948.49|5949.99|5948.49|5949.99|5948.49|5949.96|5948.46|0
1736980090000|2025-01-15 22:28:10|5950.14|5948.64|5950.14|5948.64|5950.14|5948.64|5949.99|5948.49|0
1736980110000|2025-01-15 22:28:30|5950.18|5948.68|5950.18|5948.68|5950.32|5948.82|5950.18|5948.68|0
1736980130000|2025-01-15 22:28:50|5950.14|5948.64|5950.32|5948.82|5950.32|5948.82|5950.14|5948.64|0
1736980160000|2025-01-15 22:29:20|5950.44|5948.94|5950.44|5948.94|5950.44|5948.94|5950.44|5948.94|0
1736980180000|2025-01-15 22:29:40|5950.66|5949.16|5950.66|5949.16|5950.66|5949.16|5950.66|5949.16|0
1736980260000|2025-01-15 22:31:00|5950.51|5949.01|5950.51|5949.01|5950.51|5949.01|5950.51|5949.01|0
1736980330000|2025-01-15 22:32:10|5950.36|5948.86|5950.36|5948.86|5950.36|5948.86|5950.36|5948.86|0
1736980400000|2025-01-15 22:33:20|5950.18|5948.68|5950.18|5948.68|5950.18|5948.68|5950.18|5948.68|0
1736980460000|2025-01-15 22:34:20|5950.25|5948.75|5950.25|5948.75|5950.25|5948.75|5950.25|5948.75|0
1736980500000|2025-01-15 22:35:00|5950.21|5948.71|5950.21|5948.71|5950.21|5948.71|5950.21|5948.71|0
1736980520000|2025-01-15 22:35:20|5950.44|5948.94|5950.44|5948.94|5950.44|5948.94|5950.44|5948.94|0
1736980530000|2025-01-15 22:35:30|5950.36|5948.86|5950.36|5948.86|5950.36|5948.86|5950.36|5948.86|0
1736980540000|2025-01-15 22:35:40|5950.44|5948.94|5950.44|5948.94|5950.44|5948.94|5950.44|5948.94|0
1736980570000|2025-01-15 22:36:10|5950.25|5948.75|5950.25|5948.75|5950.25|5948.75|5950.25|5948.75|0
1736980590000|2025-01-15 22:36:30|5950.21|5948.71|5950.21|5948.71|5950.21|5948.71|5950.21|5948.71|0
1736980620000|2025-01-15 22:37:00|5950.18|5948.68|5950.18|5948.68|5950.18|5948.68|5950.18|5948.68|0
1736980640000|2025-01-15 22:37:20|5950.44|5948.94|5950.44|5948.94|5950.44|5948.94|5950.44|5948.94|0
1736980670000|2025-01-15 22:37:50|5950.21|5948.71|5950.21|5948.71|5950.21|5948.71|5950.21|5948.71|0
1736980720000|2025-01-15 22:38:40|5950.44|5948.94|5950.44|5948.94|5950.44|5948.94|5950.44|5948.94|0
1736980890000|2025-01-15 22:41:30|5950.47|5948.97|5950.47|5948.97|5950.47|5948.97|5950.47|5948.97|0
1736980930000|2025-01-15 22:42:10|5950.51|5949.01|5950.51|5949.01|5950.51|5949.01|5950.51|5949.01|0
1736980970000|2025-01-15 22:42:50|5950.55|5949.05|5950.55|5949.05|5950.55|5949.05|5950.55|5949.05|0
1736981000000|2025-01-15 22:43:20|5950.77|5949.27|5950.77|5949.27|5950.77|5949.27|5950.77|5949.27|0
1736981010000|2025-01-15 22:43:30|5951.1|5949.6|5951.1|5949.6|5951.1|5949.6|5951.1|5949.6|0
1736981050000|2025-01-15 22:44:10|5951.36|5949.86|5951.39|5949.89|5951.39|5949.89|5951.36|5949.86|0
1736981090000|2025-01-15 22:44:50|5951.58|5950.08|5951.58|5950.08|5951.58|5950.08|5951.58|5950.08|0
1736981120000|2025-01-15 22:45:20|5951.54|5950.04|5951.54|5950.04|5951.54|5950.04|5951.54|5950.04|0
1736981150000|2025-01-15 22:45:50|5951.58|5950.08|5951.61|5950.11|5951.61|5950.11|5951.58|5950.08|0
1736981200000|2025-01-15 22:46:40|5951.72|5950.22|5951.72|5950.22|5951.72|5950.22|5951.72|5950.22|0
1736981330000|2025-01-15 22:48:50|5951.69|5950.19|5951.69|5950.19|5951.69|5950.19|5951.69|5950.19|0
1736981340000|2025-01-15 22:49:00|5952.02|5950.52|5952.02|5950.52|5952.02|5950.52|5952.02|5950.52|0
1736981430000|2025-01-15 22:50:30|5951.98|5950.48|5952.02|5950.52|5952.02|5950.52|5951.98|5950.48|0
1736981500000|2025-01-15 22:51:40|5951.98|5950.48|5951.98|5950.48|5951.98|5950.48|5951.98|5950.48|0
1736981510000|2025-01-15 22:51:50|5952.17|5950.67|5952.02|5950.52|5952.17|5950.67|5952.02|5950.52|0
1736981540000|2025-01-15 22:52:20|5951.87|5950.37|5951.87|5950.37|5951.87|5950.37|5951.87|5950.37|0
1736981560000|2025-01-15 22:52:40|5952.02|5950.52|5951.69|5950.19|5952.02|5950.52|5951.69|5950.19|0
1736981580000|2025-01-15 22:53:00|5951.65|5950.15|5951.65|5950.15|5951.65|5950.15|5951.65|5950.15|0
1736981600000|2025-01-15 22:53:20|5951.69|5950.19|5951.72|5950.22|5951.72|5950.22|5951.69|5950.19|0
1736981650000|2025-01-15 22:54:10|5951.69|5950.19|5951.69|5950.19|5951.69|5950.19|5951.69|5950.19|0
1736981660000|2025-01-15 22:54:20|5951.72|5950.22|5951.69|5950.19|5951.72|5950.22|5951.69|5950.19|0
1736981740000|2025-01-15 22:55:40|5951.72|5950.22|5951.54|5950.04|5951.72|5950.22|5951.54|5950.04|0
1736981750000|2025-01-15 22:55:50|5951.72|5950.22|5951.72|5950.22|5951.72|5950.22|5951.72|5950.22|0
1736981760000|2025-01-15 22:56:00|5951.76|5950.26|5951.87|5950.37|5951.87|5950.37|5951.76|5950.26|0
1736981770000|2025-01-15 22:56:10|5951.91|5950.41|5951.98|5950.48|5951.98|5950.48|5951.91|5950.41|0
1736981810000|2025-01-15 22:56:50|5951.91|5950.41|5951.91|5950.41|5951.91|5950.41|5951.91|5950.41|0
1736981860000|2025-01-15 22:57:40|5951.87|5950.37|5951.87|5950.37|5951.87|5950.37|5951.87|5950.37|0
1736981920000|2025-01-15 22:58:40|5951.8|5950.3|5951.8|5950.3|5951.8|5950.3|5951.8|5950.3|0
1736981930000|2025-01-15 22:58:50|5951.87|5950.37|5951.87|5950.37|5951.87|5950.37|5951.87|5950.37|0
1736981940000|2025-01-15 22:59:00|5951.65|5950.15|5951.65|5950.15|5951.65|5950.15|5951.65|5950.15|0
1736981950000|2025-01-15 22:59:10|5951.61|5950.11|5951.61|5950.11|5951.61|5950.11|5951.61|5950.11|0
1736981960000|2025-01-15 22:59:20|5951.65|5950.15|5951.47|5949.97|5951.65|5950.15|5951.47|5949.97|0
1736981970000|2025-01-15 22:59:30|5951.43|5949.93|5951.43|5949.93|5951.43|5949.93|5951.43|5949.93|0
1736981990000|2025-01-15 22:59:50|5951.21|5949.71|5951.32|5949.82|5951.65|5950.15|5951.21|5949.71|0
1736982000000|2025-01-15 23:00:00|5951.44|5950.74|5950.69|5949.99|5951.94|5951.24|5950.44|5949.74|154
1736982010000|2025-01-15 23:00:10|5950.57|5949.87|5949.19|5948.49|5950.57|5949.87|5949.07|5948.37|170
1736982020000|2025-01-15 23:00:20|5949.32|5948.62|5949.07|5948.37|5949.44|5948.74|5948.94|5948.24|78
1736982030000|2025-01-15 23:00:30|5948.82|5948.12|5948.57|5947.87|5948.82|5948.12|5948.57|5947.87|59
1736982040000|2025-01-15 23:00:40|5948.82|5948.12|5949.32|5948.62|5949.32|5948.62|5948.57|5947.87|102
1736982050000|2025-01-15 23:00:50|5949.57|5948.87|5949.69|5948.99|5949.82|5949.12|5949.57|5948.87|92
1736982060000|2025-01-15 23:01:00|5950.07|5949.37|5949.57|5948.87|5950.07|5949.37|5949.32|5948.62|130
1736982070000|2025-01-15 23:01:10|5949.69|5948.99|5950.32|5949.62|5950.32|5949.62|5949.69|5948.99|38
1736982080000|2025-01-15 23:01:20|5950.07|5949.37|5950.32|5949.62|5950.32|5949.62|5950.07|5949.37|36
1736982090000|2025-01-15 23:01:30|5950.07|5949.37|5949.82|5949.12|5950.07|5949.37|5949.82|5949.12|24
1736982100000|2025-01-15 23:01:40|5949.94|5949.24|5950.07|5949.37|5950.19|5949.49|5949.94|5949.24|80
1736982110000|2025-01-15 23:01:50|5950.19|5949.49|5950.19|5949.49|5950.19|5949.49|5950.19|5949.49|8
1736982120000|2025-01-15 23:02:00|5950.32|5949.62|5950.82|5950.12|5950.82|5950.12|5950.32|5949.62|30
1736982130000|2025-01-15 23:02:10|5950.94|5950.24|5951.82|5951.12|5951.82|5951.12|5950.82|5950.12|57
1736982140000|2025-01-15 23:02:20|5951.94|5951.24|5951.94|5951.24|5951.94|5951.24|5951.82|5951.12|59
1736982150000|2025-01-15 23:02:30|5951.82|5951.12|5951.57|5950.87|5951.82|5951.12|5951.32|5950.62|19
1736982160000|2025-01-15 23:02:40|5951.44|5950.74|5952.07|5951.37|5952.07|5951.37|5951.44|5950.74|43
1736982170000|2025-01-15 23:02:50|5952.19|5951.49|5951.82|5951.12|5952.32|5951.62|5951.82|5951.12|31
1736982180000|2025-01-15 23:03:00|5951.69|5950.99|5951.57|5950.87|5951.69|5950.99|5951.57|5950.87|17
1736982190000|2025-01-15 23:03:10|5951.07|5950.37|5951.32|5950.62|5951.32|5950.62|5950.94|5950.24|74
1736982200000|2025-01-15 23:03:20|5951.57|5950.87|5951.32|5950.62|5951.57|5950.87|5951.32|5950.62|30
1736982210000|2025-01-15 23:03:30|5951.57|5950.87|5951.57|5950.87|5951.57|5950.87|5951.57|5950.87|13
1736982220000|2025-01-15 23:03:40|5951.44|5950.74|5951.32|5950.62|5951.57|5950.87|5951.32|5950.62|17
1736982230000|2025-01-15 23:03:50|5951.57|5950.87|5951.32|5950.62|5951.57|5950.87|5951.32|5950.62|56
1736982240000|2025-01-15 23:04:00|5951.57|5950.87|5951.57|5950.87|5951.57|5950.87|5951.57|5950.87|9
1736982250000|2025-01-15 23:04:10|5951.69|5950.99|5951.44|5950.74|5951.82|5951.12|5951.44|5950.74|31
1736982260000|2025-01-15 23:04:20|5951.57|5950.87|5951.57|5950.87|5951.57|5950.87|5951.57|5950.87|3
1736982270000|2025-01-15 23:04:30|5951.69|5950.99|5951.57|5950.87|5951.69|5950.99|5951.57|5950.87|20
1736982280000|2025-01-15 23:04:40|5951.82|5951.12|5951.82|5951.12|5951.94|5951.24|5951.82|5951.12|32
1736982290000|2025-01-15 23:04:50|||||||||1
1736982300000|2025-01-15 23:05:00|5952.07|5951.37|5951.82|5951.12|5952.07|5951.37|5951.82|5951.12|20
1736982310000|2025-01-15 23:05:10|5951.69|5950.99|5951.57|5950.87|5951.69|5950.99|5951.57|5950.87|13
1736982320000|2025-01-15 23:05:20|5952.19|5951.49|5952.32|5951.62|5952.32|5951.62|5952.07|5951.37|90
1736982330000|2025-01-15 23:05:30|||||||||5
1736982340000|2025-01-15 23:05:40|||||||||9
1736982350000|2025-01-15 23:05:50|5952.44|5951.74|5952.19|5951.49|5952.44|5951.74|5952.07|5951.37|33
1736982360000|2025-01-15 23:06:00|5952.32|5951.62|5952.32|5951.62|5952.32|5951.62|5952.32|5951.62|1
1736982370000|2025-01-15 23:06:10|||||||||4
1736982390000|2025-01-15 23:06:30|||||||||1
1736982400000|2025-01-15 23:06:40|||||||||3
1736982410000|2025-01-15 23:06:50|5952.44|5951.74|5952.82|5952.12|5952.82|5952.12|5952.44|5951.74|38
1736982420000|2025-01-15 23:07:00|5952.57|5951.87|5952.57|5951.87|5952.69|5951.99|5952.57|5951.87|15
1736982430000|2025-01-15 23:07:10|||||||||22
1736982440000|2025-01-15 23:07:20|||||||||2
1736982450000|2025-01-15 23:07:30|5952.82|5952.12|5952.82|5952.12|5952.82|5952.12|5952.69|5951.99|31
1736982460000|2025-01-15 23:07:40|5952.57|5951.87|5952.82|5952.12|5952.82|5952.12|5952.57|5951.87|25
1736982470000|2025-01-15 23:07:50|5952.69|5951.99|5952.82|5952.12|5952.82|5952.12|5952.69|5951.99|10
1736982480000|2025-01-15 23:08:00|5952.94|5952.24|5953.07|5952.37|5953.32|5952.62|5952.94|5952.24|66
1736982490000|2025-01-15 23:08:10|5952.82|5952.12|5952.82|5952.12|5953.07|5952.37|5952.82|5952.12|17
1736982500000|2025-01-15 23:08:20|5953.07|5952.37|5953.07|5952.37|5953.07|5952.37|5953.07|5952.37|6
1736982510000|2025-01-15 23:08:30|5953.19|5952.49|5953.19|5952.49|5953.32|5952.62|5953.19|5952.49|46
1736982520000|2025-01-15 23:08:40|5953.32|5952.62|5953.07|5952.37|5953.32|5952.62|5953.07|5952.37|25
1736982530000|2025-01-15 23:08:50|5953.19|5952.49|5953.57|5952.87|5953.57|5952.87|5953.19|5952.49|34
1736982540000|2025-01-15 23:09:00|5953.82|5953.12|5954.07|5953.37|5954.07|5953.37|5953.82|5953.12|71
1736982550000|2025-01-15 23:09:10|5954.32|5953.62|5953.57|5952.87|5954.32|5953.62|5953.57|5952.87|170
1736982560000|2025-01-15 23:09:20|5953.32|5952.62|5953.32|5952.62|5953.32|5952.62|5953.32|5952.62|19
1736982570000|2025-01-15 23:09:30|||||||||1
1736982580000|2025-01-15 23:09:40|5953.44|5952.74|5953.32|5952.62|5953.44|5952.74|5953.32|5952.62|21
1736982590000|2025-01-15 23:09:50|||||||||15
1736982600000|2025-01-15 23:10:00|5953.07|5952.37|5953.07|5952.37|5953.07|5952.37|5953.07|5952.37|22
1736982610000|2025-01-15 23:10:10|5953.19|5952.49|5953.69|5952.99|5953.82|5953.12|5953.19|5952.49|33
1736982620000|2025-01-15 23:10:20|5953.57|5952.87|5953.69|5952.99|5953.82|5953.12|5953.57|5952.87|19
1736982630000|2025-01-15 23:10:30|5953.57|5952.87|5953.44|5952.74|5953.57|5952.87|5953.44|5952.74|45
1736982640000|2025-01-15 23:10:40|5953.32|5952.62|5953.07|5952.37|5953.32|5952.62|5953.07|5952.37|22
1736982650000|2025-01-15 23:10:50|5953.32|5952.62|5953.32|5952.62|5953.32|5952.62|5953.32|5952.62|9
1736982660000|2025-01-15 23:11:00|5953.19|5952.49|5953.07|5952.37|5953.32|5952.62|5953.07|5952.37|17
1736982670000|2025-01-15 23:11:10|5953.19|5952.49|5953.07|5952.37|5953.19|5952.49|5953.07|5952.37|12
1736982680000|2025-01-15 23:11:20|5953.19|5952.49|5953.32|5952.62|5953.32|5952.62|5953.19|5952.49|18
1736982690000|2025-01-15 23:11:30|5953.19|5952.49|5953.32|5952.62|5953.32|5952.62|5953.07|5952.37|9
1736982700000|2025-01-15 23:11:40|5953.19|5952.49|5953.07|5952.37|5953.19|5952.49|5953.07|5952.37|2
1736982710000|2025-01-15 23:11:50|5953.32|5952.62|5953.07|5952.37|5953.32|5952.62|5953.07|5952.37|12
1736982720000|2025-01-15 23:12:00|5952.82|5952.12|5952.82|5952.12|5952.94|5952.24|5952.69|5951.99|32
1736982730000|2025-01-15 23:12:10|5952.69|5951.99|5952.82|5952.12|5952.82|5952.12|5952.57|5951.87|30
1736982740000|2025-01-15 23:12:20|5952.69|5951.99|5952.44|5951.74|5952.69|5951.99|5952.32|5951.62|38
1736982750000|2025-01-15 23:12:30|5952.32|5951.62|5952.57|5951.87|5952.57|5951.87|5952.32|5951.62|27
1736982760000|2025-01-15 23:12:40|||||||||10
1736982770000|2025-01-15 23:12:50|5952.82|5952.12|5952.82|5952.12|5952.82|5952.12|5952.82|5952.12|7
1736982780000|2025-01-15 23:13:00|5952.69|5951.99|5952.32|5951.62|5952.69|5951.99|5952.32|5951.62|3
1736982800000|2025-01-15 23:13:20|5952.44|5951.74|5952.44|5951.74|5952.44|5951.74|5952.44|5951.74|11
1736982810000|2025-01-15 23:13:30|5952.57|5951.87|5952.32|5951.62|5952.57|5951.87|5952.32|5951.62|13
1736982820000|2025-01-15 23:13:40|5952.44|5951.74|5952.44|5951.74|5952.44|5951.74|5952.32|5951.62|5
1736982830000|2025-01-15 23:13:50|5952.32|5951.62|5952.32|5951.62|5952.32|5951.62|5952.32|5951.62|4
1736982840000|2025-01-15 23:14:00|5952.44|5951.74|5952.57|5951.87|5952.57|5951.87|5952.44|5951.74|10
1736982850000|2025-01-15 23:14:10|||||||||3
1736982860000|2025-01-15 23:14:20|5952.69|5951.99|5952.82|5952.12|5952.82|5952.12|5952.69|5951.99|6
1736982870000|2025-01-15 23:14:30|5952.57|5951.87|5952.57|5951.87|5952.69|5951.99|5952.57|5951.87|14
1736982880000|2025-01-15 23:14:40|||||||||4
1736982890000|2025-01-15 23:14:50|5952.44|5951.74|5952.57|5951.87|5952.57|5951.87|5952.44|5951.74|13
1736982900000|2025-01-15 23:15:00|5952.32|5951.62|5952.32|5951.62|5952.32|5951.62|5952.32|5951.62|4
1736982910000|2025-01-15 23:15:10|5952.19|5951.49|5952.07|5951.37|5952.19|5951.49|5952.07|5951.37|29
1736982920000|2025-01-15 23:15:20|||||||||14
1736982930000|2025-01-15 23:15:30|5952.19|5951.49|5952.32|5951.62|5952.32|5951.62|5952.19|5951.49|8
1736982940000|2025-01-15 23:15:40|||||||||1
1736982960000|2025-01-15 23:16:00|5952.44|5951.74|5952.44|5951.74|5952.44|5951.74|5952.44|5951.74|8
1736982970000|2025-01-15 23:16:10|5952.57|5951.87|5953.57|5952.87|5953.57|5952.87|5952.57|5951.87|62
1736982980000|2025-01-15 23:16:20|5953.69|5952.99|5953.57|5952.87|5953.69|5952.99|5953.57|5952.87|8
1736982990000|2025-01-15 23:16:30|5953.44|5952.74|5953.57|5952.87|5953.57|5952.87|5953.32|5952.62|3
1736983010000|2025-01-15 23:16:50|||||||||14
1736983020000|2025-01-15 23:17:00|||||||||22
1736983030000|2025-01-15 23:17:10|5953.32|5952.62|5953.32|5952.62|5953.57|5952.87|5953.32|5952.62|33
1736983040000|2025-01-15 23:17:20|||||||||6
1736983060000|2025-01-15 23:17:40|||||||||3
1736983070000|2025-01-15 23:17:50|5953.44|5952.74|5953.44|5952.74|5953.44|5952.74|5953.44|5952.74|12
1736983080000|2025-01-15 23:18:00|5953.32|5952.62|5953.32|5952.62|5953.44|5952.74|5953.32|5952.62|2
1736983090000|2025-01-15 23:18:10|5953.44|5952.74|5953.57|5952.87|5953.57|5952.87|5953.44|5952.74|1
1736983130000|2025-01-15 23:18:50|5953.69|5952.99|5953.57|5952.87|5953.69|5952.99|5953.57|5952.87|8
1736983140000|2025-01-15 23:19:00|5953.69|5952.99|5953.57|5952.87|5953.82|5953.12|5953.57|5952.87|15
1736983150000|2025-01-15 23:19:10|5953.44|5952.74|5953.57|5952.87|5953.57|5952.87|5953.44|5952.74|10
1736983160000|2025-01-15 23:19:20|5953.82|5953.12|5953.57|5952.87|5953.82|5953.12|5953.57|5952.87|18
1736983190000|2025-01-15 23:19:50|5953.32|5952.62|5953.32|5952.62|5953.32|5952.62|5953.32|5952.62|9
1736983200000|2025-01-15 23:20:00|5953.44|5952.74|5953.57|5952.87|5953.57|5952.87|5953.44|5952.74|7
1736983210000|2025-01-15 23:20:10|5953.44|5952.74|5953.32|5952.62|5953.44|5952.74|5953.32|5952.62|2
1736983220000|2025-01-15 23:20:20|5953.44|5952.74|5953.57|5952.87|5953.57|5952.87|5953.44|5952.74|1
1736983240000|2025-01-15 23:20:40|5953.44|5952.74|5953.57|5952.87|5953.57|5952.87|5953.44|5952.74|11
1736983250000|2025-01-15 23:20:50|5953.82|5953.12|5953.82|5953.12|5953.82|5953.12|5953.82|5953.12|21
1736983260000|2025-01-15 23:21:00|5953.57|5952.87|5953.57|5952.87|5953.57|5952.87|5953.57|5952.87|7
1736983270000|2025-01-15 23:21:10|5953.69|5952.99|5953.82|5953.12|5953.82|5953.12|5953.69|5952.99|13
1736983290000|2025-01-15 23:21:30|5953.57|5952.87|5953.82|5953.12|5953.82|5953.12|5953.57|5952.87|18
1736983300000|2025-01-15 23:21:40|||||||||1
1736983310000|2025-01-15 23:21:50|5953.69|5952.99|5953.57|5952.87|5953.82|5953.12|5953.57|5952.87|7
1736983320000|2025-01-15 23:22:00|5953.69|5952.99|5953.57|5952.87|5953.69|5952.99|5953.57|5952.87|2
1736983330000|2025-01-15 23:22:10|||||||||2
1736983350000|2025-01-15 23:22:30|5953.82|5953.12|5953.82|5953.12|5953.82|5953.12|5953.82|5953.12|7
1736983370000|2025-01-15 23:22:50|5953.69|5952.99|5953.57|5952.87|5953.69|5952.99|5953.57|5952.87|9
1736983380000|2025-01-15 23:23:00|5954.07|5953.37|5954.32|5953.62|5954.32|5953.62|5954.07|5953.37|118
1736983390000|2025-01-15 23:23:10|5954.57|5953.87|5954.57|5953.87|5954.82|5954.12|5954.57|5953.87|44
1736983400000|2025-01-15 23:23:20|5954.69|5953.99|5954.69|5953.99|5954.69|5953.99|5954.69|5953.99|8
1736983410000|2025-01-15 23:23:30|5954.57|5953.87|5954.57|5953.87|5954.57|5953.87|5954.32|5953.62|17
1736983420000|2025-01-15 23:23:40|5954.82|5954.12|5954.82|5954.12|5954.82|5954.12|5954.82|5954.12|11
1736983430000|2025-01-15 23:23:50|5954.94|5954.24|5954.82|5954.12|5954.94|5954.24|5954.82|5954.12|55
1736983460000|2025-01-15 23:24:20|||||||||6
1736983470000|2025-01-15 23:24:30|5954.94|5954.24|5955.07|5954.37|5955.07|5954.37|5954.94|5954.24|31
1736983480000|2025-01-15 23:24:40|5955.19|5954.49|5955.07|5954.37|5955.19|5954.49|5954.94|5954.24|30
1736983490000|2025-01-15 23:24:50|5954.82|5954.12|5954.82|5954.12|5954.94|5954.24|5954.82|5954.12|9
1736983500000|2025-01-15 23:25:00|5954.94|5954.24|5955.07|5954.37|5955.07|5954.37|5954.94|5954.24|12
1736983510000|2025-01-15 23:25:10|||||||||6
1736983520000|2025-01-15 23:25:20|5954.82|5954.12|5954.82|5954.12|5954.82|5954.12|5954.82|5954.12|11
1736983530000|2025-01-15 23:25:30|5954.94|5954.24|5955.07|5954.37|5955.07|5954.37|5954.94|5954.24|16
1736983540000|2025-01-15 23:25:40|||||||||8
1736983550000|2025-01-15 23:25:50|||||||||1
1736983560000|2025-01-15 23:26:00|||||||||3
1736983580000|2025-01-15 23:26:20|||||||||2
1736983590000|2025-01-15 23:26:30|||||||||2
1736983600000|2025-01-15 23:26:40|5954.82|5954.12|5954.82|5954.12|5954.82|5954.12|5954.82|5954.12|16
1736983610000|2025-01-15 23:26:50|5954.94|5954.24|5954.82|5954.12|5954.94|5954.24|5954.82|5954.12|12
1736983650000|2025-01-15 23:27:30|5954.94|5954.24|5954.82|5954.12|5955.07|5954.37|5954.82|5954.12|22
1736983660000|2025-01-15 23:27:40|5954.57|5953.87|5954.82|5954.12|5954.82|5954.12|5954.57|5953.87|14
1736983670000|2025-01-15 23:27:50|||||||||2
1736983690000|2025-01-15 23:28:10|5954.57|5953.87|5954.57|5953.87|5954.57|5953.87|5954.57|5953.87|11
1736983720000|2025-01-15 23:28:40|5954.82|5954.12|5954.82|5954.12|5954.82|5954.12|5954.82|5954.12|29
1736983730000|2025-01-15 23:28:50|||||||||3
1736983760000|2025-01-15 23:29:20|||||||||11
1736983770000|2025-01-15 23:29:30|5955.07|5954.37|5955.07|5954.37|5955.07|5954.37|5955.07|5954.37|17
1736983780000|2025-01-15 23:29:40|5954.94|5954.24|5955.07|5954.37|5955.07|5954.37|5954.82|5954.12|14
1736983790000|2025-01-15 23:29:50|5954.82|5954.12|5954.82|5954.12|5954.82|5954.12|5954.82|5954.12|23
1736983800000|2025-01-15 23:30:00|5954.94|5954.24|5955.57|5954.87|5955.57|5954.87|5954.94|5954.24|41
1736983810000|2025-01-15 23:30:10|5955.44|5954.74|5955.57|5954.87|5955.57|5954.87|5955.44|5954.74|17
1736983830000|2025-01-15 23:30:30|||||||||8
1736983840000|2025-01-15 23:30:40|||||||||1
1736983850000|2025-01-15 23:30:50|5955.32|5954.62|5955.44|5954.74|5955.44|5954.74|5955.32|5954.62|26
1736983860000|2025-01-15 23:31:00|5955.57|5954.87|5956.07|5955.37|5956.07|5955.37|5955.57|5954.87|68
1736983870000|2025-01-15 23:31:10|5955.94|5955.24|5956.07|5955.37|5956.07|5955.37|5955.94|5955.24|11
1736983880000|2025-01-15 23:31:20|5956.19|5955.49|5956.32|5955.62|5956.32|5955.62|5956.07|5955.37|42
1736983890000|2025-01-15 23:31:30|5956.19|5955.49|5956.32|5955.62|5956.32|5955.62|5956.07|5955.37|13
1736983900000|2025-01-15 23:31:40|5956.94|5956.24|5956.82|5956.12|5957.07|5956.37|5956.82|5956.12|124
1736983910000|2025-01-15 23:31:50|||||||||5
1736983920000|2025-01-15 23:32:00|5956.94|5956.24|5957.07|5956.37|5957.07|5956.37|5956.94|5956.24|14
1736983930000|2025-01-15 23:32:10|5956.82|5956.12|5956.82|5956.12|5956.82|5956.12|5956.57|5955.87|46
1736983940000|2025-01-15 23:32:20|||||||||9
1736983950000|2025-01-15 23:32:30|5956.69|5955.99|5956.57|5955.87|5956.82|5956.12|5956.57|5955.87|18
1736983960000|2025-01-15 23:32:40|5956.82|5956.12|5956.07|5955.37|5956.82|5956.12|5955.94|5955.24|49
1736983970000|2025-01-15 23:32:50|5956.32|5955.62|5956.32|5955.62|5956.32|5955.62|5956.07|5955.37|37
1736983980000|2025-01-15 23:33:00|5956.19|5955.49|5956.32|5955.62|5956.32|5955.62|5956.19|5955.49|14
1736983990000|2025-01-15 23:33:10|5956.19|5955.49|5956.19|5955.49|5956.32|5955.62|5956.19|5955.49|10
1736984000000|2025-01-15 23:33:20|5956.32|5955.62|5955.82|5955.12|5956.32|5955.62|5955.57|5954.87|55
1736984010000|2025-01-15 23:33:30|5955.69|5954.99|5955.69|5954.99|5955.82|5955.12|5955.69|5954.99|12
1736984020000|2025-01-15 23:33:40|5955.57|5954.87|5955.57|5954.87|5955.82|5955.12|5955.57|5954.87|29
1736984030000|2025-01-15 23:33:50|||||||||5
1736984040000|2025-01-15 23:34:00|5955.32|5954.62|5955.32|5954.62|5955.32|5954.62|5955.32|5954.62|20
1736984050000|2025-01-15 23:34:10|||||||||14
1736984070000|2025-01-15 23:34:30|5955.07|5954.37|5955.32|5954.62|5955.32|5954.62|5955.07|5954.37|21
1736984080000|2025-01-15 23:34:40|5955.07|5954.37|5955.32|5954.62|5955.32|5954.62|5955.07|5954.37|20
1736984100000|2025-01-15 23:35:00|5955.44|5954.74|5955.57|5954.87|5955.57|5954.87|5955.44|5954.74|42
1736984110000|2025-01-15 23:35:10|5955.82|5955.12|5955.82|5955.12|5955.82|5955.12|5955.82|5955.12|22
1736984120000|2025-01-15 23:35:20|||||||||3
1736984150000|2025-01-15 23:35:50|5955.94|5955.24|5955.82|5955.12|5956.07|5955.37|5955.82|5955.12|47
1736984160000|2025-01-15 23:36:00|5955.69|5954.99|5955.57|5954.87|5955.69|5954.99|5955.57|5954.87|1
1736984180000|2025-01-15 23:36:20|||||||||1
1736984200000|2025-01-15 23:36:40|5955.44|5954.74|5955.57|5954.87|5955.57|5954.87|5955.44|5954.74|9
1736984220000|2025-01-15 23:37:00|5955.69|5954.99|5955.69|5954.99|5955.82|5955.12|5955.69|5954.99|19
1736984230000|2025-01-15 23:37:10|5955.82|5955.12|5955.82|5955.12|5956.07|5955.37|5955.82|5955.12|63
1736984240000|2025-01-15 23:37:20|5955.94|5955.24|5956.07|5955.37|5956.07|5955.37|5955.82|5955.12|30
1736984250000|2025-01-15 23:37:30|||||||||11
1736984280000|2025-01-15 23:38:00|||||||||6
1736984300000|2025-01-15 23:38:20|||||||||9
1736984310000|2025-01-15 23:38:30|||||||||2
1736984340000|2025-01-15 23:39:00|||||||||19
1736984350000|2025-01-15 23:39:10|||||||||3
1736984360000|2025-01-15 23:39:20|||||||||30
1736984370000|2025-01-15 23:39:30|||||||||1
1736984380000|2025-01-15 23:39:40|||||||||2
1736984390000|2025-01-15 23:39:50|5956.32|5955.62|5956.32|5955.62|5956.32|5955.62|5956.32|5955.62|92
1736984400000|2025-01-15 23:40:00|||||||||3
1736984410000|2025-01-15 23:40:10|||||||||3
1736984430000|2025-01-15 23:40:30|5956.07|5955.37|5956.07|5955.37|5956.07|5955.37|5956.07|5955.37|7
1736984440000|2025-01-15 23:40:40|||||||||6
1736984450000|2025-01-15 23:40:50|5955.82|5955.12|5956.07|5955.37|5956.07|5955.37|5955.82|5955.12|83
1736984460000|2025-01-15 23:41:00|5956.19|5955.49|5956.07|5955.37|5956.19|5955.49|5956.07|5955.37|24
1736984470000|2025-01-15 23:41:10|5955.94|5955.24|5956.07|5955.37|5956.07|5955.37|5955.94|5955.24|2
1736984490000|2025-01-15 23:41:30|||||||||3
1736984510000|2025-01-15 23:41:50|5955.82|5955.12|5955.82|5955.12|5955.82|5955.12|5955.82|5955.12|7
1736984520000|2025-01-15 23:42:00|||||||||3
1736984530000|2025-01-15 23:42:10|||||||||3
1736984540000|2025-01-15 23:42:20|5955.69|5954.99|5955.82|5955.12|5955.82|5955.12|5955.69|5954.99|15
1736984550000|2025-01-15 23:42:30|||||||||2
1736984560000|2025-01-15 23:42:40|5955.94|5955.24|5956.07|5955.37|5956.07|5955.37|5955.94|5955.24|14
1736984580000|2025-01-15 23:43:00|5956.32|5955.62|5956.32|5955.62|5956.32|5955.62|5956.32|5955.62|14
1736984590000|2025-01-15 23:43:10|5956.07|5955.37|5956.07|5955.37|5956.07|5955.37|5956.07|5955.37|19
1736984600000|2025-01-15 23:43:20|5956.19|5955.49|5956.07|5955.37|5956.32|5955.62|5956.07|5955.37|15
1736984610000|2025-01-15 23:43:30|5955.94|5955.24|5956.07|5955.37|5956.07|5955.37|5955.94|5955.24|21
1736984620000|2025-01-15 23:43:40|5956.19|5955.49|5956.32|5955.62|5956.32|5955.62|5956.19|5955.49|5
1736984630000|2025-01-15 23:43:50|||||||||1
1736984640000|2025-01-15 23:44:00|5956.44|5955.74|5956.57|5955.87|5956.57|5955.87|5956.32|5955.62|17
1736984650000|2025-01-15 23:44:10|5956.82|5956.12|5956.82|5956.12|5956.82|5956.12|5956.82|5956.12|10
1736984660000|2025-01-15 23:44:20|5956.69|5955.99|5956.69|5955.99|5956.82|5956.12|5956.57|5955.87|21
1736984670000|2025-01-15 23:44:30|5956.57|5955.87|5956.82|5956.12|5956.82|5956.12|5956.57|5955.87|9
1736984690000|2025-01-15 23:44:50|5956.69|5955.99|5956.69|5955.99|5956.82|5956.12|5956.69|5955.99|6
1736984700000|2025-01-15 23:45:00|5956.57|5955.87|5956.57|5955.87|5956.57|5955.87|5956.32|5955.62|12
1736984710000|2025-01-15 23:45:10|5956.44|5955.74|5956.32|5955.62|5956.44|5955.74|5956.32|5955.62|4
1736984720000|2025-01-15 23:45:20|5956.44|5955.74|5956.57|5955.87|5956.57|5955.87|5956.44|5955.74|2
1736984730000|2025-01-15 23:45:30|5956.44|5955.74|5956.57|5955.87|5956.57|5955.87|5956.32|5955.62|9
1736984740000|2025-01-15 23:45:40|||||||||4
1736984760000|2025-01-15 23:46:00|5956.44|5955.74|5956.07|5955.37|5956.44|5955.74|5956.07|5955.37|29
1736984770000|2025-01-15 23:46:10|5955.94|5955.24|5955.82|5955.12|5955.94|5955.24|5955.82|5955.12|15
1736984780000|2025-01-15 23:46:20|||||||||16
1736984790000|2025-01-15 23:46:30|5955.69|5954.99|5955.57|5954.87|5955.82|5955.12|5955.57|5954.87|28
1736984800000|2025-01-15 23:46:40|||||||||4
1736984820000|2025-01-15 23:47:00|5955.44|5954.74|5955.57|5954.87|5955.57|5954.87|5955.32|5954.62|28
1736984830000|2025-01-15 23:47:10|5955.44|5954.74|5955.32|5954.62|5955.57|5954.87|5955.32|5954.62|6
1736984840000|2025-01-15 23:47:20|||||||||2
1736984860000|2025-01-15 23:47:40|||||||||8
1736984870000|2025-01-15 23:47:50|||||||||2
1736984880000|2025-01-15 23:48:00|5955.44|5954.74|5955.32|5954.62|5955.44|5954.74|5955.32|5954.62|11
1736984900000|2025-01-15 23:48:20|5955.19|5954.49|5955.32|5954.62|5955.32|5954.62|5955.07|5954.37|14
1736984910000|2025-01-15 23:48:30|5955.19|5954.49|5955.32|5954.62|5955.32|5954.62|5955.07|5954.37|17
1736984930000|2025-01-15 23:48:50|5955.07|5954.37|5955.32|5954.62|5955.32|5954.62|5955.07|5954.37|13
1736984950000|2025-01-15 23:49:10|5955.19|5954.49|5955.32|5954.62|5955.32|5954.62|5955.07|5954.37|35
1736984960000|2025-01-15 23:49:20|||||||||4
1736984970000|2025-01-15 23:49:30|5955.44|5954.74|5955.57|5954.87|5955.57|5954.87|5955.44|5954.74|16
1736984990000|2025-01-15 23:49:50|||||||||6
1736985000000|2025-01-15 23:50:00|5955.32|5954.62|5955.19|5954.49|5955.32|5954.62|5955.07|5954.37|46
1736985010000|2025-01-15 23:50:10|5955.07|5954.37|5955.07|5954.37|5955.07|5954.37|5955.07|5954.37|3
1736985020000|2025-01-15 23:50:20|||||||||26
1736985030000|2025-01-15 23:50:30|||||||||3
1736985040000|2025-01-15 23:50:40|5954.94|5954.24|5954.82|5954.12|5954.94|5954.24|5954.69|5953.99|22
1736985050000|2025-01-15 23:50:50|5954.69|5953.99|5954.82|5954.12|5954.82|5954.12|5954.69|5953.99|1
1736985060000|2025-01-15 23:51:00|5954.69|5953.99|5954.57|5953.87|5954.69|5953.99|5954.57|5953.87|23
1736985070000|2025-01-15 23:51:10|5954.82|5954.12|5954.82|5954.12|5954.82|5954.12|5954.82|5954.12|11
1736985080000|2025-01-15 23:51:20|5955.07|5954.37|5954.94|5954.24|5955.32|5954.62|5954.94|5954.24|32
1736985100000|2025-01-15 23:51:40|5955.07|5954.37|5955.07|5954.37|5955.07|5954.37|5955.07|5954.37|0
1736985120000|2025-01-15 23:52:00|5955.19|5954.49|5955.19|5954.49|5955.19|5954.49|5955.19|5954.49|7
1736985130000|2025-01-15 23:52:10|5955.07|5954.37|5954.94|5954.24|5955.07|5954.37|5954.94|5954.24|2
1736985140000|2025-01-15 23:52:20|5955.07|5954.37|5954.82|5954.12|5955.07|5954.37|5954.82|5954.12|9
1736985150000|2025-01-15 23:52:30|||||||||6
1736985160000|2025-01-15 23:52:40|5954.69|5953.99|5954.57|5953.87|5954.69|5953.99|5954.57|5953.87|3
1736985170000|2025-01-15 23:52:50|5954.69|5953.99|5954.82|5954.12|5954.82|5954.12|5954.69|5953.99|14
1736985200000|2025-01-15 23:53:20|5954.94|5954.24|5954.82|5954.12|5954.94|5954.24|5954.82|5954.12|11
1736985210000|2025-01-15 23:53:30|5954.94|5954.24|5955.07|5954.37|5955.07|5954.37|5954.94|5954.24|13
1736985230000|2025-01-15 23:53:50|||||||||3
1736985240000|2025-01-15 23:54:00|5955.32|5954.62|5955.32|5954.62|5955.32|5954.62|5955.32|5954.62|10
1736985260000|2025-01-15 23:54:20|5955.19|5954.49|5955.19|5954.49|5955.19|5954.49|5955.19|5954.49|12
1736985270000|2025-01-15 23:54:30|5955.07|5954.37|5955.19|5954.49|5955.19|5954.49|5955.07|5954.37|4
1736985280000|2025-01-15 23:54:40|5955.07|5954.37|5955.32|5954.62|5955.32|5954.62|5955.07|5954.37|1
1736985290000|2025-01-15 23:54:50|||||||||2
1736985300000|2025-01-15 23:55:00|||||||||7
1736985350000|2025-01-15 23:55:50|5955.57|5954.87|5955.57|5954.87|5955.57|5954.87|5955.57|5954.87|12
1736985360000|2025-01-15 23:56:00|5955.32|5954.62|5955.32|5954.62|5955.32|5954.62|5955.32|5954.62|15
1736985370000|2025-01-15 23:56:10|5955.19|5954.49|5955.32|5954.62|5955.32|5954.62|5955.19|5954.49|11
1736985380000|2025-01-15 23:56:20|5955.19|5954.49|5955.19|5954.49|5955.19|5954.49|5955.07|5954.37|5
1736985390000|2025-01-15 23:56:30|5955.07|5954.37|5955.07|5954.37|5955.19|5954.49|5955.07|5954.37|2
1736985400000|2025-01-15 23:56:40|||||||||1
1736985410000|2025-01-15 23:56:50|5954.94|5954.24|5955.07|5954.37|5955.07|5954.37|5954.82|5954.12|11
1736985420000|2025-01-15 23:57:00|5954.94|5954.24|5954.82|5954.12|5954.94|5954.24|5954.82|5954.12|9
1736985430000|2025-01-15 23:57:10|5954.94|5954.24|5955.07|5954.37|5955.07|5954.37|5954.94|5954.24|2
1736985440000|2025-01-15 23:57:20|||||||||1
1736985480000|2025-01-15 23:58:00|5955.19|5954.49|5955.32|5954.62|5955.32|5954.62|5955.19|5954.49|6
1736985490000|2025-01-15 23:58:10|||||||||3
1736985510000|2025-01-15 23:58:30|5955.19|5954.49|5955.32|5954.62|5955.32|5954.62|5955.19|5954.49|4
1736985520000|2025-01-15 23:58:40|5955.57|5954.87|5955.57|5954.87|5955.57|5954.87|5955.57|5954.87|7
1736985530000|2025-01-15 23:58:50|5955.82|5955.12|5955.69|5954.99|5955.82|5955.12|5955.69|5954.99|18
1736985540000|2025-01-15 23:59:00|5955.57|5954.87|5955.82|5955.12|5955.82|5955.12|5955.57|5954.87|14
1736985550000|2025-01-15 23:59:10|||||||||9
1736985580000|2025-01-15 23:59:40|5955.94|5955.24|5956.07|5955.37|5956.07|5955.37|5955.94|5955.24|8
1736985590000|2025-01-15 23:59:50|5955.94|5955.24|5956.07|5955.37|5956.07|5955.37|5955.82|5955.12|16
1736985600000|2025-01-16 00:00:00|5956.19|5955.49|5956.57|5955.87|5956.57|5955.87|5956.19|5955.49|27
1736985610000|2025-01-16 00:00:10|5956.69|5955.99|5956.82|5956.12|5956.82|5956.12|5956.69|5955.99|19
1736985620000|2025-01-16 00:00:20|5956.69|5955.99|5957.07|5956.37|5957.07|5956.37|5956.69|5955.99|140
1736985630000|2025-01-16 00:00:30|5956.82|5956.12|5956.57|5955.87|5956.82|5956.12|5956.57|5955.87|51
1736985640000|2025-01-16 00:00:40|5956.32|5955.62|5956.32|5955.62|5956.32|5955.62|5956.07|5955.37|29
1736985650000|2025-01-16 00:00:50|5956.07|5955.37|5956.07|5955.37|5956.07|5955.37|5956.07|5955.37|7
1736985660000|2025-01-16 00:01:00|5955.94|5955.24|5956.07|5955.37|5956.07|5955.37|5955.82|5955.12|80
1736985680000|2025-01-16 00:01:20|5955.94|5955.24|5955.82|5955.12|5955.94|5955.24|5955.82|5955.12|12
1736985690000|2025-01-16 00:01:30|5955.69|5954.99|5955.32|5954.62|5955.82|5955.12|5955.32|5954.62|34
1736985700000|2025-01-16 00:01:40|5955.19|5954.49|5955.07|5954.37|5955.32|5954.62|5955.07|5954.37|12
1736985710000|2025-01-16 00:01:50|5955.32|5954.62|5955.57|5954.87|5955.57|5954.87|5955.32|5954.62|18
1736985720000|2025-01-16 00:02:00|5955.69|5954.99|5955.57|5954.87|5955.69|5954.99|5955.57|5954.87|7
1736985730000|2025-01-16 00:02:10|5955.82|5955.12|5957.07|5956.37|5957.07|5956.37|5955.82|5955.12|224
1736985740000|2025-01-16 00:02:20|5956.82|5956.12|5956.32|5955.62|5956.82|5956.12|5956.32|5955.62|64
1736985750000|2025-01-16 00:02:30|5956.44|5955.74|5956.32|5955.62|5956.57|5955.87|5956.32|5955.62|15
1736985760000|2025-01-16 00:02:40|5956.44|5955.74|5956.32|5955.62|5956.57|5955.87|5956.32|5955.62|9
1736985780000|2025-01-16 00:03:00|||||||||3
1736985790000|2025-01-16 00:03:10|5956.44|5955.74|5956.32|5955.62|5956.44|5955.74|5956.32|5955.62|10
1736985800000|2025-01-16 00:03:20|5956.57|5955.87|5956.07|5955.37|5956.57|5955.87|5956.07|5955.37|26
1736985810000|2025-01-16 00:03:30|5956.19|5955.49|5956.07|5955.37|5956.19|5955.49|5956.07|5955.37|2
1736985820000|2025-01-16 00:03:40|5956.19|5955.49|5956.32|5955.62|5956.32|5955.62|5956.19|5955.49|13
1736985830000|2025-01-16 00:03:50|5956.19|5955.49|5956.07|5955.37|5956.19|5955.49|5956.07|5955.37|2
1736985840000|2025-01-16 00:04:00|5955.94|5955.24|5955.94|5955.24|5955.94|5955.24|5955.82|5955.12|11
1736985850000|2025-01-16 00:04:10|5956.07|5955.37|5955.82|5955.12|5956.07|5955.37|5955.82|5955.12|19
1736985860000|2025-01-16 00:04:20|5955.94|5955.24|5955.69|5954.99|5956.07|5955.37|5955.69|5954.99|13
1736985870000|2025-01-16 00:04:30|5955.57|5954.87|5955.57|5954.87|5955.57|5954.87|5955.32|5954.62|8
1736985890000|2025-01-16 00:04:50|||||||||3
1736985900000|2025-01-16 00:05:00|5955.69|5954.99|5955.57|5954.87|5955.82|5955.12|5955.57|5954.87|12
1736985910000|2025-01-16 00:05:10|5955.32|5954.62|5955.32|5954.62|5955.44|5954.74|5955.32|5954.62|9
1736985920000|2025-01-16 00:05:20|5955.44|5954.74|5955.57|5954.87|5955.57|5954.87|5955.44|5954.74|16
1736985930000|2025-01-16 00:05:30|5955.82|5955.12|5955.82|5955.12|5955.82|5955.12|5955.82|5955.12|6
1736985950000|2025-01-16 00:05:50|||||||||1
1736985960000|2025-01-16 00:06:00|5955.94|5955.24|5956.07|5955.37|5956.07|5955.37|5955.94|5955.24|11
1736985970000|2025-01-16 00:06:10|5955.94|5955.24|5956.07|5955.37|5956.07|5955.37|5955.94|5955.24|25
1736985980000|2025-01-16 00:06:20|5955.94|5955.24|5956.07|5955.37|5956.07|5955.37|5955.94|5955.24|8
1736986000000|2025-01-16 00:06:40|5955.94|5955.24|5955.82|5955.12|5955.94|5955.24|5955.82|5955.12|3
1736986010000|2025-01-16 00:06:50|5955.69|5954.99|5955.69|5954.99|5955.69|5954.99|5955.69|5954.99|9
1736986020000|2025-01-16 00:07:00|5955.82|5955.12|5955.69|5954.99|5955.82|5955.12|5955.69|5954.99|3
1736986030000|2025-01-16 00:07:10|5955.82|5955.12|5955.57|5954.87|5955.82|5955.12|5955.57|5954.87|6
1736986040000|2025-01-16 00:07:20|5955.44|5954.74|5955.57|5954.87|5955.57|5954.87|5955.44|5954.74|11
1736986050000|2025-01-16 00:07:30|||||||||1
1736986070000|2025-01-16 00:07:50|5955.82|5955.12|5955.69|5954.99|5955.82|5955.12|5955.69|5954.99|17
1736986080000|2025-01-16 00:08:00|5955.82|5955.12|5956.07|5955.37|5956.07|5955.37|5955.82|5955.12|11
1736986100000|2025-01-16 00:08:20|||||||||2
1736986110000|2025-01-16 00:08:30|5956.19|5955.49|5956.32|5955.62|5956.32|5955.62|5956.19|5955.49|19
1736986120000|2025-01-16 00:08:40|5956.19|5955.49|5956.32|5955.62|5956.32|5955.62|5956.07|5955.37|13
1736986130000|2025-01-16 00:08:50|5956.07|5955.37|5956.07|5955.37|5956.07|5955.37|5956.07|5955.37|5
1736986140000|2025-01-16 00:09:00|5955.94|5955.24|5956.07|5955.37|5956.07|5955.37|5955.94|5955.24|11
1736986150000|2025-01-16 00:09:10|5955.94|5955.24|5955.94|5955.24|5956.07|5955.37|5955.94|5955.24|2
1736986160000|2025-01-16 00:09:20|5955.82|5955.12|5955.94|5955.24|5956.07|5955.37|5955.82|5955.12|8
1736986170000|2025-01-16 00:09:30|5956.07|5955.37|5956.07|5955.37|5956.07|5955.37|5956.07|5955.37|3
1736986180000|2025-01-16 00:09:40|5956.19|5955.49|5956.32|5955.62|5956.32|5955.62|5956.19|5955.49|15
1736986190000|2025-01-16 00:09:50|5956.44|5955.74|5956.44|5955.74|5956.57|5955.87|5956.44|5955.74|7
1736986200000|2025-01-16 00:10:00|5956.57|5955.87|5956.82|5956.12|5956.82|5956.12|5956.57|5955.87|8
1736986210000|2025-01-16 00:10:10|5957.07|5956.37|5957.07|5956.37|5957.07|5956.37|5957.07|5956.37|14
1736986220000|2025-01-16 00:10:20|5957.19|5956.49|5957.07|5956.37|5957.19|5956.49|5957.07|5956.37|15
1736986230000|2025-01-16 00:10:30|||||||||1
1736986240000|2025-01-16 00:10:40|5957.19|5956.49|5957.32|5956.62|5957.32|5956.62|5957.19|5956.49|14
1736986250000|2025-01-16 00:10:50|||||||||6
1736986260000|2025-01-16 00:11:00|5957.44|5956.74|5957.57|5956.87|5957.57|5956.87|5957.32|5956.62|75
1736986270000|2025-01-16 00:11:10|5957.82|5957.12|5957.82|5957.12|5958.07|5957.37|5957.82|5957.12|17
1736986280000|2025-01-16 00:11:20|||||||||7
1736986290000|2025-01-16 00:11:30|||||||||6
1736986300000|2025-01-16 00:11:40|||||||||4
1736986310000|2025-01-16 00:11:50|5957.69|5956.99|5957.82|5957.12|5957.82|5957.12|5957.57|5956.87|28
1736986320000|2025-01-16 00:12:00|5958.07|5957.37|5958.07|5957.37|5958.07|5957.37|5958.07|5957.37|3
1736986330000|2025-01-16 00:12:10|5957.94|5957.24|5957.82|5957.12|5957.94|5957.24|5957.82|5957.12|18
1736986340000|2025-01-16 00:12:20|||||||||19
1736986350000|2025-01-16 00:12:30|5957.69|5956.99|5957.69|5956.99|5957.82|5957.12|5957.57|5956.87|16
1736986360000|2025-01-16 00:12:40|5957.82|5957.12|5957.57|5956.87|5957.82|5957.12|5957.57|5956.87|2
1736986370000|2025-01-16 00:12:50|5957.82|5957.12|5957.82|5957.12|5957.82|5957.12|5957.82|5957.12|9
1736986380000|2025-01-16 00:13:00|||||||||2
1736986410000|2025-01-16 00:13:30|5957.69|5956.99|5957.82|5957.12|5957.82|5957.12|5957.57|5956.87|26
1736986420000|2025-01-16 00:13:40|||||||||6
1736986430000|2025-01-16 00:13:50|||||||||2
1736986450000|2025-01-16 00:14:10|||||||||1
1736986460000|2025-01-16 00:14:20|5957.94|5957.24|5958.07|5957.37|5958.07|5957.37|5957.94|5957.24|14
1736986470000|2025-01-16 00:14:30|5957.94|5957.24|5957.94|5957.24|5957.94|5957.24|5957.94|5957.24|9
1736986480000|2025-01-16 00:14:40|5957.82|5957.12|5957.82|5957.12|5958.07|5957.37|5957.82|5957.12|14
1736986490000|2025-01-16 00:14:50|5958.07|5957.37|5958.07|5957.37|5958.07|5957.37|5958.07|5957.37|9
1736986500000|2025-01-16 00:15:00|5957.94|5957.24|5958.07|5957.37|5958.07|5957.37|5957.82|5957.12|31
1736986510000|2025-01-16 00:15:10|5957.94|5957.24|5958.07|5957.37|5958.07|5957.37|5957.82|5957.12|12
1736986520000|2025-01-16 00:15:20|||||||||53
1736986530000|2025-01-16 00:15:30|5958.19|5957.49|5958.32|5957.62|5958.57|5957.87|5958.19|5957.49|85
1736986540000|2025-01-16 00:15:40|||||||||15
1736986550000|2025-01-16 00:15:50|||||||||8
1736986560000|2025-01-16 00:16:00|5958.44|5957.74|5958.32|5957.62|5958.44|5957.74|5958.32|5957.62|27
1736986570000|2025-01-16 00:16:10|5958.44|5957.74|5958.32|5957.62|5958.57|5957.87|5958.19|5957.49|42
1736986580000|2025-01-16 00:16:20|5958.07|5957.37|5958.32|5957.62|5958.32|5957.62|5958.07|5957.37|8
1736986600000|2025-01-16 00:16:40|5958.44|5957.74|5958.44|5957.74|5958.44|5957.74|5958.44|5957.74|1
1736986610000|2025-01-16 00:16:50|5958.32|5957.62|5958.82|5958.12|5958.82|5958.12|5958.32|5957.62|49
1736986620000|2025-01-16 00:17:00|||||||||11
1736986630000|2025-01-16 00:17:10|||||||||1
1736986640000|2025-01-16 00:17:20|||||||||10
1736986650000|2025-01-16 00:17:30|5958.57|5957.87|5958.57|5957.87|5958.57|5957.87|5958.57|5957.87|12
1736986660000|2025-01-16 00:17:40|5958.69|5957.99|5958.82|5958.12|5958.82|5958.12|5958.69|5957.99|9
1736986680000|2025-01-16 00:18:00|5958.69|5957.99|5958.57|5957.87|5958.69|5957.99|5958.57|5957.87|20
1736986690000|2025-01-16 00:18:10|||||||||1
1736986700000|2025-01-16 00:18:20|5958.32|5957.62|5958.32|5957.62|5958.57|5957.87|5958.32|5957.62|35
1736986710000|2025-01-16 00:18:30|5958.44|5957.74|5958.57|5957.87|5958.57|5957.87|5958.44|5957.74|3
1736986730000|2025-01-16 00:18:50|||||||||1
1736986740000|2025-01-16 00:19:00|||||||||2
1736986750000|2025-01-16 00:19:10|5958.69|5957.99|5958.57|5957.87|5958.69|5957.99|5958.57|5957.87|6
1736986760000|2025-01-16 00:19:20|||||||||1
1736986770000|2025-01-16 00:19:30|5958.44|5957.74|5958.57|5957.87|5958.57|5957.87|5958.32|5957.62|42
1736986780000|2025-01-16 00:19:40|5958.44|5957.74|5958.32|5957.62|5958.44|5957.74|5958.32|5957.62|7
1736986790000|2025-01-16 00:19:50|5958.57|5957.87|5958.57|5957.87|5958.57|5957.87|5958.57|5957.87|13
1736986800000|2025-01-16 00:20:00|5958.32|5957.62|5958.32|5957.62|5958.32|5957.62|5958.32|5957.62|7
1736986810000|2025-01-16 00:20:10|5958.57|5957.87|5958.32|5957.62|5958.57|5957.87|5958.32|5957.62|7
1736986820000|2025-01-16 00:20:20|5958.07|5957.37|5958.07|5957.37|5958.07|5957.37|5958.07|5957.37|22
1736986830000|2025-01-16 00:20:30|||||||||10
1736986840000|2025-01-16 00:20:40|5958.19|5957.49|5958.32|5957.62|5958.32|5957.62|5958.19|5957.49|2
1736986860000|2025-01-16 00:21:00|5958.19|5957.49|5958.07|5957.37|5958.19|5957.49|5958.07|5957.37|33
1736986870000|2025-01-16 00:21:10|5958.19|5957.49|5958.32|5957.62|5958.32|5957.62|5958.07|5957.37|8
1736986880000|2025-01-16 00:21:20|5958.19|5957.49|5958.19|5957.49|5958.19|5957.49|5958.19|5957.49|0
1736986890000|2025-01-16 00:21:30|5958.32|5957.62|5958.19|5957.49|5958.32|5957.62|5958.07|5957.37|23
1736986900000|2025-01-16 00:21:40|5958.07|5957.37|5958.32|5957.62|5958.32|5957.62|5958.07|5957.37|16
1736986920000|2025-01-16 00:22:00|5958.44|5957.74|5958.57|5957.87|5958.57|5957.87|5958.44|5957.74|74
1736986930000|2025-01-16 00:22:10|5958.69|5957.99|5958.82|5958.12|5958.82|5958.12|5958.57|5957.87|35
1736986940000|2025-01-16 00:22:20|||||||||35
1736986950000|2025-01-16 00:22:30|||||||||8
1736986980000|2025-01-16 00:23:00|5958.94|5958.24|5959.07|5958.37|5959.07|5958.37|5958.94|5958.24|69
1736986990000|2025-01-16 00:23:10|5959.19|5958.49|5959.07|5958.37|5959.19|5958.49|5959.07|5958.37|36
1736987000000|2025-01-16 00:23:20|5959.19|5958.49|5959.19|5958.49|5959.32|5958.62|5959.19|5958.49|7
1736987010000|2025-01-16 00:23:30|5959.32|5958.62|5959.07|5958.37|5959.32|5958.62|5959.07|5958.37|43
1736987020000|2025-01-16 00:23:40|5959.32|5958.62|5959.32|5958.62|5959.32|5958.62|5959.07|5958.37|20
1736987030000|2025-01-16 00:23:50|5959.44|5958.74|5959.57|5958.87|5959.57|5958.87|5959.44|5958.74|30
1736987040000|2025-01-16 00:24:00|||||||||14
1736987050000|2025-01-16 00:24:10|||||||||11
1736987070000|2025-01-16 00:24:30|5959.69|5958.99|5959.82|5959.12|5959.82|5959.12|5959.69|5958.99|44
1736987080000|2025-01-16 00:24:40|5959.94|5959.24|5960.07|5959.37|5960.07|5959.37|5959.82|5959.12|53
1736987100000|2025-01-16 00:25:00|||||||||18
1736987110000|2025-01-16 00:25:10|||||||||10
1736987120000|2025-01-16 00:25:20|5960.32|5959.62|5960.07|5959.37|5960.32|5959.62|5960.07|5959.37|21
1736987130000|2025-01-16 00:25:30|||||||||2
1736987140000|2025-01-16 00:25:40|||||||||10
1736987150000|2025-01-16 00:25:50|||||||||1
1736987160000|2025-01-16 00:26:00|5960.32|5959.62|5960.44|5959.74|5960.44|5959.74|5960.32|5959.62|44
1736987170000|2025-01-16 00:26:10|5960.57|5959.87|5960.57|5959.87|5960.57|5959.87|5960.57|5959.87|38
1736987180000|2025-01-16 00:26:20|5960.69|5959.99|5960.82|5960.12|5960.82|5960.12|5960.57|5959.87|49
1736987190000|2025-01-16 00:26:30|5960.57|5959.87|5960.82|5960.12|5960.82|5960.12|5960.57|5959.87|23
1736987200000|2025-01-16 00:26:40|||||||||32
1736987210000|2025-01-16 00:26:50|5961.07|5960.37|5961.07|5960.37|5961.07|5960.37|5960.69|5959.99|107
1736987220000|2025-01-16 00:27:00|5961.19|5960.49|5961.32|5960.62|5961.32|5960.62|5961.19|5960.49|11
1736987230000|2025-01-16 00:27:10|5961.57|5960.87|5961.57|5960.87|5961.57|5960.87|5961.32|5960.62|82
1736987240000|2025-01-16 00:27:20|5961.44|5960.74|5961.57|5960.87|5961.57|5960.87|5961.32|5960.62|64
1736987250000|2025-01-16 00:27:30|5961.44|5960.74|5961.57|5960.87|5961.57|5960.87|5961.32|5960.62|26
1736987260000|2025-01-16 00:27:40|||||||||372
1736987270000|2025-01-16 00:27:50|5961.82|5961.12|5961.82|5961.12|5961.82|5961.12|5961.82|5961.12|141
1736987280000|2025-01-16 00:28:00|5963.82|5963.12|5961.82|5961.12|5963.82|5963.12|5961.82|5961.12|623
1736987290000|2025-01-16 00:28:10|5961.69|5960.99|5961.32|5960.62|5961.82|5961.12|5961.32|5960.62|34
1736987300000|2025-01-16 00:28:20|||||||||25
1736987320000|2025-01-16 00:28:40|5961.07|5960.37|5960.57|5959.87|5961.07|5960.37|5960.57|5959.87|160
1736987330000|2025-01-16 00:28:50|5960.69|5959.99|5960.57|5959.87|5960.69|5959.99|5960.57|5959.87|59
1736987350000|2025-01-16 00:29:10|||||||||9
1736987360000|2025-01-16 00:29:20|5960.44|5959.74|5960.57|5959.87|5960.57|5959.87|5960.32|5959.62|35
1736987370000|2025-01-16 00:29:30|5960.44|5959.74|5960.32|5959.62|5960.44|5959.74|5960.32|5959.62|3
1736987380000|2025-01-16 00:29:40|5960.07|5959.37|5960.57|5959.87|5960.57|5959.87|5960.07|5959.37|26
1736987390000|2025-01-16 00:29:50|5960.82|5960.12|5961.07|5960.37|5961.07|5960.37|5960.82|5960.12|34
1736987400000|2025-01-16 00:30:00|5960.82|5960.12|5959.82|5959.12|5960.82|5960.12|5959.57|5958.87|104
1736987410000|2025-01-16 00:30:10|5959.94|5959.24|5960.07|5959.37|5960.32|5959.62|5959.94|5959.24|43
1736987420000|2025-01-16 00:30:20|5960.19|5959.49|5960.57|5959.87|5960.57|5959.87|5960.19|5959.49|37
1736987430000|2025-01-16 00:30:30|5960.82|5960.12|5960.57|5959.87|5960.82|5960.12|5960.57|5959.87|22
1736987440000|2025-01-16 00:30:40|5960.32|5959.62|5960.82|5960.12|5960.82|5960.12|5960.32|5959.62|29
1736987450000|2025-01-16 00:30:50|||||||||10
1736987460000|2025-01-16 00:31:00|5960.94|5960.24|5960.82|5960.12|5960.94|5960.24|5960.82|5960.12|30
1736987470000|2025-01-16 00:31:10|5960.94|5960.24|5960.82|5960.12|5961.07|5960.37|5960.82|5960.12|21
1736987480000|2025-01-16 00:31:20|5960.57|5959.87|5960.69|5959.99|5960.82|5960.12|5960.57|5959.87|15
1736987490000|2025-01-16 00:31:30|5960.57|5959.87|5960.82|5960.12|5960.82|5960.12|5960.57|5959.87|16
1736987500000|2025-01-16 00:31:40|5960.69|5959.99|5960.57|5959.87|5960.82|5960.12|5960.57|5959.87|25
1736987510000|2025-01-16 00:31:50|5960.82|5960.12|5961.07|5960.37|5961.07|5960.37|5960.82|5960.12|23
1736987520000|2025-01-16 00:32:00|5960.94|5960.24|5960.69|5959.99|5960.94|5960.24|5960.57|5959.87|37
1736987530000|2025-01-16 00:32:10|5960.57|5959.87|5960.82|5960.12|5960.82|5960.12|5960.57|5959.87|9
1736987540000|2025-01-16 00:32:20|||||||||4
1736987550000|2025-01-16 00:32:30|5961.07|5960.37|5960.82|5960.12|5961.07|5960.37|5960.82|5960.12|11
1736987560000|2025-01-16 00:32:40|5960.57|5959.87|5960.82|5960.12|5960.82|5960.12|5960.57|5959.87|25
1736987570000|2025-01-16 00:32:50|||||||||4
1736987580000|2025-01-16 00:33:00|5960.57|5959.87|5960.57|5959.87|5960.57|5959.87|5960.57|5959.87|14
1736987590000|2025-01-16 00:33:10|5960.69|5959.99|5961.57|5960.87|5961.57|5960.87|5960.69|5959.99|58
1736987600000|2025-01-16 00:33:20|5961.82|5961.12|5961.32|5960.62|5961.82|5961.12|5961.32|5960.62|29
1736987610000|2025-01-16 00:33:30|5961.57|5960.87|5961.82|5961.12|5961.82|5961.12|5961.32|5960.62|52
1736987630000|2025-01-16 00:33:50|5961.57|5960.87|5961.57|5960.87|5961.57|5960.87|5961.57|5960.87|30
1736987640000|2025-01-16 00:34:00|5961.32|5960.62|5961.32|5960.62|5961.44|5960.74|5961.07|5960.37|36
1736987650000|2025-01-16 00:34:10|||||||||11
1736987660000|2025-01-16 00:34:20|||||||||12
1736987670000|2025-01-16 00:34:30|5961.07|5960.37|5960.82|5960.12|5961.07|5960.37|5960.82|5960.12|25
1736987680000|2025-01-16 00:34:40|5960.69|5959.99|5960.57|5959.87|5960.69|5959.99|5960.57|5959.87|19
1736987690000|2025-01-16 00:34:50|5960.82|5960.12|5960.82|5960.12|5960.82|5960.12|5960.82|5960.12|11
1736987700000|2025-01-16 00:35:00|5960.69|5959.99|5960.57|5959.87|5960.69|5959.99|5960.57|5959.87|14
1736987710000|2025-01-16 00:35:10|||||||||1
1736987720000|2025-01-16 00:35:20|5960.44|5959.74|5960.32|5959.62|5960.44|5959.74|5960.32|5959.62|17
1736987730000|2025-01-16 00:35:30|5960.19|5959.49|5960.57|5959.87|5960.57|5959.87|5960.07|5959.37|50
1736987740000|2025-01-16 00:35:40|5960.82|5960.12|5960.82|5960.12|5960.82|5960.12|5960.82|5960.12|10
1736987750000|2025-01-16 00:35:50|5960.69|5959.99|5960.82|5960.12|5960.82|5960.12|5960.69|5959.99|23
1736987760000|2025-01-16 00:36:00|5960.57|5959.87|5960.44|5959.74|5960.57|5959.87|5960.32|5959.62|35
1736987770000|2025-01-16 00:36:10|5960.57|5959.87|5960.82|5960.12|5960.82|5960.12|5960.57|5959.87|10
1736987780000|2025-01-16 00:36:20|||||||||1
1736987800000|2025-01-16 00:36:40|5960.69|5959.99|5960.82|5960.12|5960.82|5960.12|5960.57|5959.87|21
1736987840000|2025-01-16 00:37:20|||||||||7
1736987860000|2025-01-16 00:37:40|5960.94|5960.24|5961.07|5960.37|5961.07|5960.37|5960.94|5960.24|13
1736987870000|2025-01-16 00:37:50|5960.94|5960.24|5961.07|5960.37|5961.07|5960.37|5960.82|5960.12|19
1736987880000|2025-01-16 00:38:00|5960.94|5960.24|5961.32|5960.62|5961.32|5960.62|5960.82|5960.12|17
1736987890000|2025-01-16 00:38:10|5961.07|5960.37|5961.07|5960.37|5961.07|5960.37|5961.07|5960.37|24
1736987900000|2025-01-16 00:38:20|5961.19|5960.49|5961.32|5960.62|5961.32|5960.62|5961.19|5960.49|8
1736987910000|2025-01-16 00:38:30|5961.07|5960.37|5961.07|5960.37|5961.32|5960.62|5961.07|5960.37|15
1736987920000|2025-01-16 00:38:40|5961.32|5960.62|5961.32|5960.62|5961.32|5960.62|5961.19|5960.49|19
1736987930000|2025-01-16 00:38:50|5961.19|5960.49|5961.07|5960.37|5961.32|5960.62|5961.07|5960.37|15
1736987940000|2025-01-16 00:39:00|5960.57|5959.87|5960.57|5959.87|5960.57|5959.87|5960.57|5959.87|37
1736987970000|2025-01-16 00:39:30|5960.69|5959.99|5960.82|5960.12|5960.82|5960.12|5960.69|5959.99|14
1736987980000|2025-01-16 00:39:40|5960.69|5959.99|5960.69|5959.99|5960.69|5959.99|5960.57|5959.87|6
1736987990000|2025-01-16 00:39:50|5960.82|5960.12|5960.82|5960.12|5960.82|5960.12|5960.82|5960.12|7
1736988000000|2025-01-16 00:40:00|||||||||7
1736988010000|2025-01-16 00:40:10|5961.32|5960.62|5961.32|5960.62|5961.32|5960.62|5961.32|5960.62|27
1736988020000|2025-01-16 00:40:20|||||||||2
1736988030000|2025-01-16 00:40:30|||||||||7
1736988040000|2025-01-16 00:40:40|5961.19|5960.49|5961.07|5960.37|5961.19|5960.49|5961.07|5960.37|21
1736988050000|2025-01-16 00:40:50|5961.19|5960.49|5961.32|5960.62|5961.32|5960.62|5961.19|5960.49|13
1736988060000|2025-01-16 00:41:00|||||||||1
1736988070000|2025-01-16 00:41:10|5961.57|5960.87|5961.57|5960.87|5961.57|5960.87|5961.57|5960.87|15
1736988080000|2025-01-16 00:41:20|||||||||2
1736988090000|2025-01-16 00:41:30|5961.69|5960.99|5961.82|5961.12|5961.82|5961.12|5961.69|5960.99|17
1736988100000|2025-01-16 00:41:40|5961.69|5960.99|5961.82|5961.12|5961.82|5961.12|5961.69|5960.99|23
1736988110000|2025-01-16 00:41:50|5961.69|5960.99|5961.57|5960.87|5961.69|5960.99|5961.57|5960.87|32
1736988120000|2025-01-16 00:42:00|5961.69|5960.99|5961.82|5961.12|5961.82|5961.12|5961.69|5960.99|56
1736988130000|2025-01-16 00:42:10|||||||||3
1736988140000|2025-01-16 00:42:20|||||||||11
1736988150000|2025-01-16 00:42:30|5961.57|5960.87|5961.82|5961.12|5961.82|5961.12|5961.57|5960.87|25
1736988160000|2025-01-16 00:42:40|||||||||1
1736988170000|2025-01-16 00:42:50|5961.69|5960.99|5961.82|5961.12|5961.82|5961.12|5961.57|5960.87|16
1736988180000|2025-01-16 00:43:00|||||||||2
1736988190000|2025-01-16 00:43:10|5961.57|5960.87|5961.32|5960.62|5961.57|5960.87|5961.32|5960.62|30
1736988200000|2025-01-16 00:43:20|5961.57|5960.87|5961.57|5960.87|5961.57|5960.87|5961.57|5960.87|27
1736988210000|2025-01-16 00:43:30|||||||||1
1736988220000|2025-01-16 00:43:40|5961.44|5960.74|5961.57|5960.87|5961.57|5960.87|5961.44|5960.74|13
1736988230000|2025-01-16 00:43:50|5961.44|5960.74|5961.32|5960.62|5961.44|5960.74|5961.32|5960.62|4
1736988240000|2025-01-16 00:44:00|5961.44|5960.74|5961.32|5960.62|5961.44|5960.74|5961.32|5960.62|20
1736988250000|2025-01-16 00:44:10|5961.44|5960.74|5961.57|5960.87|5961.57|5960.87|5961.44|5960.74|6
1736988260000|2025-01-16 00:44:20|5961.44|5960.74|5961.44|5960.74|5961.44|5960.74|5961.32|5960.62|15
1736988270000|2025-01-16 00:44:30|5961.32|5960.62|5961.32|5960.62|5961.57|5960.87|5961.32|5960.62|18
1736988280000|2025-01-16 00:44:40|||||||||4
1736988290000|2025-01-16 00:44:50|5961.44|5960.74|5961.57|5960.87|5961.57|5960.87|5961.44|5960.74|24
1736988300000|2025-01-16 00:45:00|5961.44|5960.74|5961.07|5960.37|5961.44|5960.74|5961.07|5960.37|47
1736988310000|2025-01-16 00:45:10|5960.94|5960.24|5961.07|5960.37|5961.07|5960.37|5960.94|5960.24|12
1736988320000|2025-01-16 00:45:20|||||||||5
1736988330000|2025-01-16 00:45:30|5961.32|5960.62|5961.32|5960.62|5961.32|5960.62|5961.32|5960.62|26
1736988340000|2025-01-16 00:45:40|||||||||1
1736988360000|2025-01-16 00:46:00|5961.57|5960.87|5961.57|5960.87|5961.57|5960.87|5961.57|5960.87|15
1736988380000|2025-01-16 00:46:20|||||||||5
1736988390000|2025-01-16 00:46:30|5961.69|5960.99|5961.57|5960.87|5961.82|5961.12|5961.57|5960.87|45
1736988400000|2025-01-16 00:46:40|5961.44|5960.74|5961.32|5960.62|5961.44|5960.74|5961.32|5960.62|16
1736988410000|2025-01-16 00:46:50|5961.44|5960.74|5961.57|5960.87|5961.57|5960.87|5961.44|5960.74|14
1736988420000|2025-01-16 00:47:00|5961.44|5960.74|5961.32|5960.62|5961.44|5960.74|5961.32|5960.62|4
1736988430000|2025-01-16 00:47:10|5961.44|5960.74|5961.32|5960.62|5961.57|5960.87|5961.32|5960.62|17
1736988440000|2025-01-16 00:47:20|5961.19|5960.49|5961.19|5960.49|5961.32|5960.62|5961.07|5960.37|15
1736988450000|2025-01-16 00:47:30|5961.07|5960.37|5961.07|5960.37|5961.19|5960.49|5961.07|5960.37|4
1736988460000|2025-01-16 00:47:40|5961.19|5960.49|5961.07|5960.37|5961.32|5960.62|5961.07|5960.37|7
1736988470000|2025-01-16 00:47:50|5961.19|5960.49|5961.07|5960.37|5961.32|5960.62|5961.07|5960.37|10
1736988480000|2025-01-16 00:48:00|5961.19|5960.49|5960.82|5960.12|5961.19|5960.49|5960.82|5960.12|21
1736988490000|2025-01-16 00:48:10|5960.94|5960.24|5961.07|5960.37|5961.07|5960.37|5960.82|5960.12|28
1736988500000|2025-01-16 00:48:20|5960.94|5960.24|5961.07|5960.37|5961.07|5960.37|5960.94|5960.24|3
1736988510000|2025-01-16 00:48:30|||||||||3
1736988530000|2025-01-16 00:48:50|5960.94|5960.24|5960.82|5960.12|5960.94|5960.24|5960.82|5960.12|24
1736988540000|2025-01-16 00:49:00|5960.69|5959.99|5960.32|5959.62|5960.69|5959.99|5960.32|5959.62|40
1736988550000|2025-01-16 00:49:10|5960.44|5959.74|5960.32|5959.62|5960.44|5959.74|5960.32|5959.62|33
1736988560000|2025-01-16 00:49:20|5960.44|5959.74|5960.32|5959.62|5960.44|5959.74|5960.32|5959.62|6
1736988570000|2025-01-16 00:49:30|||||||||2
1736988580000|2025-01-16 00:49:40|5960.19|5959.49|5960.07|5959.37|5960.19|5959.49|5960.07|5959.37|43
1736988600000|2025-01-16 00:50:00|5959.82|5959.12|5959.82|5959.12|5959.82|5959.12|5959.82|5959.12|34
1736988610000|2025-01-16 00:50:10|5959.69|5958.99|5959.32|5958.62|5959.69|5958.99|5959.19|5958.49|108
1736988620000|2025-01-16 00:50:20|||||||||13
1736988630000|2025-01-16 00:50:30|5959.44|5958.74|5959.57|5958.87|5959.57|5958.87|5959.32|5958.62|27
1736988640000|2025-01-16 00:50:40|||||||||3
1736988650000|2025-01-16 00:50:50|5959.69|5958.99|5959.57|5958.87|5959.82|5959.12|5959.57|5958.87|27
1736988660000|2025-01-16 00:51:00|||||||||10
1736988670000|2025-01-16 00:51:10|5959.69|5958.99|5959.57|5958.87|5959.82|5959.12|5959.57|5958.87|24
1736988680000|2025-01-16 00:51:20|5959.69|5958.99|5959.82|5959.12|5959.82|5959.12|5959.69|5958.99|7
1736988690000|2025-01-16 00:51:30|5960.07|5959.37|5960.07|5959.37|5960.07|5959.37|5960.07|5959.37|18
1736988700000|2025-01-16 00:51:40|||||||||18
1736988710000|2025-01-16 00:51:50|||||||||4
1736988720000|2025-01-16 00:52:00|5960.32|5959.62|5960.32|5959.62|5960.32|5959.62|5960.32|5959.62|19
1736988730000|2025-01-16 00:52:10|5960.19|5959.49|5960.32|5959.62|5960.32|5959.62|5960.07|5959.37|27
1736988740000|2025-01-16 00:52:20|5960.19|5959.49|5960.07|5959.37|5960.32|5959.62|5960.07|5959.37|37
1736988750000|2025-01-16 00:52:30|5960.19|5959.49|5960.07|5959.37|5960.19|5959.49|5960.07|5959.37|4
1736988770000|2025-01-16 00:52:50|5959.82|5959.12|5959.57|5958.87|5959.82|5959.12|5959.57|5958.87|39
1736988780000|2025-01-16 00:53:00|5959.32|5958.62|5959.32|5958.62|5959.32|5958.62|5959.32|5958.62|15
1736988790000|2025-01-16 00:53:10|||||||||13
1736988800000|2025-01-16 00:53:20|5959.44|5958.74|5959.57|5958.87|5959.57|5958.87|5959.44|5958.74|18
1736988810000|2025-01-16 00:53:30|5959.44|5958.74|5959.32|5958.62|5959.44|5958.74|5959.32|5958.62|15
1736988820000|2025-01-16 00:53:40|5959.07|5958.37|5959.07|5958.37|5959.19|5958.49|5959.07|5958.37|48
1736988830000|2025-01-16 00:53:50|5958.94|5958.24|5959.07|5958.37|5959.07|5958.37|5958.82|5958.12|53
1736988840000|2025-01-16 00:54:00|5958.94|5958.24|5958.82|5958.12|5958.94|5958.24|5958.82|5958.12|18
1736988850000|2025-01-16 00:54:10|5958.69|5957.99|5958.32|5957.62|5958.69|5957.99|5958.32|5957.62|45
1736988860000|2025-01-16 00:54:20|5958.07|5957.37|5958.07|5957.37|5958.07|5957.37|5958.07|5957.37|25
1736988870000|2025-01-16 00:54:30|5957.94|5957.24|5957.07|5956.37|5957.94|5957.24|5957.07|5956.37|100
1736988880000|2025-01-16 00:54:40|5957.57|5956.87|5957.32|5956.62|5957.57|5956.87|5957.07|5956.37|149
1736988890000|2025-01-16 00:54:50|5957.44|5956.74|5958.07|5957.37|5958.32|5957.62|5957.44|5956.74|134
1736988900000|2025-01-16 00:55:00|5958.32|5957.62|5958.07|5957.37|5958.32|5957.62|5958.07|5957.37|23
1736988910000|2025-01-16 00:55:10|5958.32|5957.62|5958.32|5957.62|5958.32|5957.62|5958.32|5957.62|20
1736988920000|2025-01-16 00:55:20|5958.44|5957.74|5958.32|5957.62|5958.57|5957.87|5958.32|5957.62|44
1736988930000|2025-01-16 00:55:30|5958.19|5957.49|5958.32|5957.62|5958.32|5957.62|5958.07|5957.37|17
1736988940000|2025-01-16 00:55:40|5958.19|5957.49|5958.19|5957.49|5958.32|5957.62|5958.07|5957.37|20
1736988950000|2025-01-16 00:55:50|5958.32|5957.62|5958.07|5957.37|5958.32|5957.62|5958.07|5957.37|10
1736988960000|2025-01-16 00:56:00|5958.32|5957.62|5958.57|5957.87|5958.57|5957.87|5958.32|5957.62|24
1736988980000|2025-01-16 00:56:20|||||||||1
1736989000000|2025-01-16 00:56:40|5958.69|5957.99|5958.82|5958.12|5958.82|5958.12|5958.69|5957.99|28
1736989010000|2025-01-16 00:56:50|||||||||2
1736989020000|2025-01-16 00:57:00|5958.94|5958.24|5959.07|5958.37|5959.07|5958.37|5958.94|5958.24|18
1736989030000|2025-01-16 00:57:10|5958.94|5958.24|5959.07|5958.37|5959.07|5958.37|5958.94|5958.24|30
1736989040000|2025-01-16 00:57:20|||||||||7
1736989050000|2025-01-16 00:57:30|5959.32|5958.62|5959.32|5958.62|5959.32|5958.62|5959.32|5958.62|10
1736989070000|2025-01-16 00:57:50|||||||||8
1736989080000|2025-01-16 00:58:00|5959.57|5958.87|5959.32|5958.62|5959.57|5958.87|5959.32|5958.62|45
1736989090000|2025-01-16 00:58:10|5959.57|5958.87|5959.57|5958.87|5959.57|5958.87|5959.57|5958.87|2
1736989100000|2025-01-16 00:58:20|5959.82|5959.12|5959.82|5959.12|5959.82|5959.12|5959.82|5959.12|21
1736989110000|2025-01-16 00:58:30|5960.07|5959.37|5960.07|5959.37|5960.32|5959.62|5960.07|5959.37|39
1736989120000|2025-01-16 00:58:40|||||||||34
1736989130000|2025-01-16 00:58:50|5959.94|5959.24|5959.57|5958.87|5959.94|5959.24|5959.57|5958.87|27
1736989150000|2025-01-16 00:59:10|||||||||2
1736989160000|2025-01-16 00:59:20|5959.82|5959.12|5959.32|5958.62|5959.82|5959.12|5959.32|5958.62|74
1736989170000|2025-01-16 00:59:30|||||||||3
1736989180000|2025-01-16 00:59:40|5959.57|5958.87|5959.57|5958.87|5959.57|5958.87|5959.57|5958.87|5
1736989190000|2025-01-16 00:59:50|5959.32|5958.62|5959.32|5958.62|5959.32|5958.62|5959.32|5958.62|13
1736989200000|2025-01-16 01:00:00|5959.19|5958.49|5958.32|5957.62|5959.19|5958.49|5958.32|5957.62|78
1736989210000|2025-01-16 01:00:10|5958.07|5957.37|5958.32|5957.62|5958.32|5957.62|5958.07|5957.37|37
1736989220000|2025-01-16 01:00:20|5958.44|5957.74|5958.32|5957.62|5958.57|5957.87|5958.32|5957.62|18
1736989230000|2025-01-16 01:00:30|5958.07|5957.37|5958.07|5957.37|5958.07|5957.37|5958.07|5957.37|10
1736989240000|2025-01-16 01:00:40|5957.94|5957.24|5957.82|5957.12|5958.07|5957.37|5957.82|5957.12|17
1736989250000|2025-01-16 01:00:50|||||||||3
1736989260000|2025-01-16 01:01:00|5957.57|5956.87|5957.32|5956.62|5957.57|5956.87|5956.82|5956.12|77
1736989270000|2025-01-16 01:01:10|5957.07|5956.37|5956.32|5955.62|5957.07|5956.37|5956.32|5955.62|93
1736989280000|2025-01-16 01:01:20|5956.44|5955.74|5956.57|5955.87|5956.57|5955.87|5956.44|5955.74|40
1736989290000|2025-01-16 01:01:30|5956.69|5955.99|5956.57|5955.87|5956.69|5955.99|5956.57|5955.87|27
1736989300000|2025-01-16 01:01:40|5956.69|5955.99|5956.32|5955.62|5956.82|5956.12|5956.32|5955.62|42
1736989310000|2025-01-16 01:01:50|5956.44|5955.74|5956.82|5956.12|5956.82|5956.12|5956.44|5955.74|44
1736989320000|2025-01-16 01:02:00|5956.57|5955.87|5956.32|5955.62|5956.57|5955.87|5956.19|5955.49|39
1736989330000|2025-01-16 01:02:10|5956.07|5955.37|5956.32|5955.62|5956.32|5955.62|5956.07|5955.37|45
1736989340000|2025-01-16 01:02:20|5956.57|5955.87|5956.32|5955.62|5956.57|5955.87|5956.07|5955.37|93
1736989350000|2025-01-16 01:02:30|5956.57|5955.87|5956.57|5955.87|5956.57|5955.87|5956.57|5955.87|26
1736989360000|2025-01-16 01:02:40|5956.82|5956.12|5956.57|5955.87|5956.82|5956.12|5956.57|5955.87|22
1736989370000|2025-01-16 01:02:50|5956.69|5955.99|5956.82|5956.12|5956.82|5956.12|5956.69|5955.99|6
1736989380000|2025-01-16 01:03:00|5956.69|5955.99|5957.07|5956.37|5957.19|5956.49|5956.69|5955.99|79
1736989390000|2025-01-16 01:03:10|5957.32|5956.62|5957.32|5956.62|5957.32|5956.62|5957.32|5956.62|1
1736989410000|2025-01-16 01:03:30|||||||||4
1736989420000|2025-01-16 01:03:40|5957.19|5956.49|5957.57|5956.87|5957.57|5956.87|5957.19|5956.49|25
1736989430000|2025-01-16 01:03:50|5957.32|5956.62|5957.32|5956.62|5957.32|5956.62|5957.32|5956.62|22
1736989440000|2025-01-16 01:04:00|5957.07|5956.37|5957.07|5956.37|5957.07|5956.37|5957.07|5956.37|6
1736989450000|2025-01-16 01:04:10|5956.82|5956.12|5957.07|5956.37|5957.07|5956.37|5956.82|5956.12|12
1736989460000|2025-01-16 01:04:20|5956.82|5956.12|5956.82|5956.12|5956.82|5956.12|5956.82|5956.12|7
1736989470000|2025-01-16 01:04:30|||||||||2
1736989480000|2025-01-16 01:04:40|||||||||4
1736989490000|2025-01-16 01:04:50|5956.94|5956.24|5957.07|5956.37|5957.07|5956.37|5956.94|5956.24|13
1736989500000|2025-01-16 01:05:00|5956.82|5956.12|5956.82|5956.12|5956.82|5956.12|5956.82|5956.12|20
1736989510000|2025-01-16 01:05:10|5957.07|5956.37|5957.44|5956.74|5957.44|5956.74|5956.94|5956.24|31
1736989520000|2025-01-16 01:05:20|5957.32|5956.62|5957.07|5956.37|5957.32|5956.62|5957.07|5956.37|10
1736989530000|2025-01-16 01:05:30|5957.19|5956.49|5957.32|5956.62|5957.32|5956.62|5957.19|5956.49|5
1736989540000|2025-01-16 01:05:40|5957.19|5956.49|5957.32|5956.62|5957.32|5956.62|5957.07|5956.37|6
1736989550000|2025-01-16 01:05:50|5957.19|5956.49|5957.32|5956.62|5957.32|5956.62|5957.07|5956.37|6
1736989560000|2025-01-16 01:06:00|5957.57|5956.87|5957.32|5956.62|5957.57|5956.87|5957.32|5956.62|24
1736989570000|2025-01-16 01:06:10|5957.07|5956.37|5957.32|5956.62|5957.32|5956.62|5957.07|5956.37|10
1736989580000|2025-01-16 01:06:20|||||||||5
1736989590000|2025-01-16 01:06:30|5957.07|5956.37|5957.07|5956.37|5957.07|5956.37|5957.07|5956.37|13
1736989600000|2025-01-16 01:06:40|5956.94|5956.24|5956.82|5956.12|5956.94|5956.24|5956.82|5956.12|8
1736989610000|2025-01-16 01:06:50|||||||||8
1736989620000|2025-01-16 01:07:00|||||||||3
1736989630000|2025-01-16 01:07:10|5957.32|5956.62|5957.07|5956.37|5957.32|5956.62|5957.07|5956.37|53
1736989640000|2025-01-16 01:07:20|5957.19|5956.49|5956.82|5956.12|5957.32|5956.62|5956.82|5956.12|21
1736989650000|2025-01-16 01:07:30|5956.94|5956.24|5956.94|5956.24|5957.07|5956.37|5956.94|5956.24|4
1736989660000|2025-01-16 01:07:40|5956.82|5956.12|5957.07|5956.37|5957.07|5956.37|5956.82|5956.12|4
1736989670000|2025-01-16 01:07:50|||||||||2
1736989680000|2025-01-16 01:08:00|5956.94|5956.24|5956.82|5956.12|5956.94|5956.24|5956.82|5956.12|1
1736989690000|2025-01-16 01:08:10|5956.94|5956.24|5957.07|5956.37|5957.07|5956.37|5956.94|5956.24|10
1736989700000|2025-01-16 01:08:20|5956.94|5956.24|5956.82|5956.12|5956.94|5956.24|5956.82|5956.12|3
1736989720000|2025-01-16 01:08:40|5956.69|5955.99|5956.57|5955.87|5956.82|5956.12|5956.57|5955.87|24
1736989730000|2025-01-16 01:08:50|5956.69|5955.99|5957.07|5956.37|5957.32|5956.62|5956.69|5955.99|36
1736989740000|2025-01-16 01:09:00|5956.82|5956.12|5957.07|5956.37|5957.07|5956.37|5956.82|5956.12|14
1736989750000|2025-01-16 01:09:10|5957.19|5956.49|5957.32|5956.62|5957.32|5956.62|5957.19|5956.49|5
1736989760000|2025-01-16 01:09:20|5957.57|5956.87|5957.57|5956.87|5957.82|5957.12|5957.57|5956.87|49
1736989770000|2025-01-16 01:09:30|5957.32|5956.62|5957.32|5956.62|5957.32|5956.62|5957.32|5956.62|7
1736989780000|2025-01-16 01:09:40|5957.44|5956.74|5957.57|5956.87|5957.69|5956.99|5957.44|5956.74|23
1736989790000|2025-01-16 01:09:50|||||||||2
1736989800000|2025-01-16 01:10:00|5957.69|5956.99|5957.82|5957.12|5957.82|5957.12|5957.57|5956.87|22
1736989810000|2025-01-16 01:10:10|5957.57|5956.87|5957.69|5956.99|5957.82|5957.12|5957.57|5956.87|11
1736989820000|2025-01-16 01:10:20|5957.57|5956.87|5957.57|5956.87|5957.69|5956.99|5957.57|5956.87|4
1736989830000|2025-01-16 01:10:30|5957.32|5956.62|5957.57|5956.87|5957.57|5956.87|5957.32|5956.62|25
1736989840000|2025-01-16 01:10:40|5957.44|5956.74|5957.32|5956.62|5957.57|5956.87|5957.32|5956.62|5
1736989850000|2025-01-16 01:10:50|5957.19|5956.49|5957.19|5956.49|5957.19|5956.49|5957.19|5956.49|8
1736989860000|2025-01-16 01:11:00|5957.07|5956.37|5956.82|5956.12|5957.07|5956.37|5956.82|5956.12|12
1736989870000|2025-01-16 01:11:10|5956.57|5955.87|5956.57|5955.87|5956.57|5955.87|5956.57|5955.87|7
1736989880000|2025-01-16 01:11:20|5956.69|5955.99|5956.57|5955.87|5956.82|5956.12|5956.57|5955.87|14
1736989890000|2025-01-16 01:11:30|5956.32|5955.62|5956.07|5955.37|5956.32|5955.62|5956.07|5955.37|59
1736989900000|2025-01-16 01:11:40|||||||||34
1736989910000|2025-01-16 01:11:50|||||||||3
1736989930000|2025-01-16 01:12:10|5955.94|5955.24|5955.82|5955.12|5955.94|5955.24|5955.82|5955.12|19
1736989940000|2025-01-16 01:12:20|5955.94|5955.24|5955.57|5954.87|5956.07|5955.37|5955.57|5954.87|45
1736989950000|2025-01-16 01:12:30|5955.69|5954.99|5955.82|5955.12|5956.07|5955.37|5955.69|5954.99|24
1736989960000|2025-01-16 01:12:40|5955.57|5954.87|5955.57|5954.87|5955.57|5954.87|5955.57|5954.87|14
1736989970000|2025-01-16 01:12:50|5955.69|5954.99|5955.82|5955.12|5955.82|5955.12|5955.69|5954.99|9
1736989980000|2025-01-16 01:13:00|5955.69|5954.99|5955.32|5954.62|5955.69|5954.99|5955.32|5954.62|44
1736990000000|2025-01-16 01:13:20|5955.07|5954.37|5955.07|5954.37|5955.32|5954.62|5955.07|5954.37|37
1736990010000|2025-01-16 01:13:30|5955.19|5954.49|5955.07|5954.37|5955.32|5954.62|5955.07|5954.37|10
1736990020000|2025-01-16 01:13:40|5955.19|5954.49|5955.07|5954.37|5955.32|5954.62|5955.07|5954.37|23
1736990030000|2025-01-16 01:13:50|5955.19|5954.49|5955.32|5954.62|5955.32|5954.62|5955.19|5954.49|24
1736990040000|2025-01-16 01:14:00|5955.44|5954.74|5955.32|5954.62|5955.57|5954.87|5955.32|5954.62|36
1736990060000|2025-01-16 01:14:20|||||||||7
1736990070000|2025-01-16 01:14:30|5955.19|5954.49|5955.07|5954.37|5955.19|5954.49|5955.07|5954.37|21
1736990080000|2025-01-16 01:14:40|5954.94|5954.24|5955.32|5954.62|5955.32|5954.62|5954.82|5954.12|78
1736990090000|2025-01-16 01:14:50|||||||||3
1736990100000|2025-01-16 01:15:00|||||||||1
1736990110000|2025-01-16 01:15:10|5955.07|5954.37|5955.07|5954.37|5955.07|5954.37|5955.07|5954.37|120
1736990120000|2025-01-16 01:15:20|5954.94|5954.24|5955.07|5954.37|5955.07|5954.37|5954.94|5954.24|23
1736990140000|2025-01-16 01:15:40|||||||||8
1736990150000|2025-01-16 01:15:50|||||||||8
1736990160000|2025-01-16 01:16:00|5954.94|5954.24|5954.82|5954.12|5954.94|5954.24|5954.82|5954.12|14
1736990170000|2025-01-16 01:16:10|5954.94|5954.24|5954.57|5953.87|5954.94|5954.24|5954.57|5953.87|29
1736990180000|2025-01-16 01:16:20|5954.44|5953.74|5954.32|5953.62|5954.44|5953.74|5954.32|5953.62|29
1736990190000|2025-01-16 01:16:30|5954.44|5953.74|5954.44|5953.74|5954.44|5953.74|5954.44|5953.74|12
1736990200000|2025-01-16 01:16:40|5954.57|5953.87|5954.32|5953.62|5954.57|5953.87|5954.07|5953.37|47
1736990210000|2025-01-16 01:16:50|5954.44|5953.74|5954.44|5953.74|5954.57|5953.87|5954.44|5953.74|7
1736990220000|2025-01-16 01:17:00|5954.32|5953.62|5954.32|5953.62|5954.44|5953.74|5954.32|5953.62|11
1736990230000|2025-01-16 01:17:10|5954.19|5953.49|5954.07|5953.37|5954.32|5953.62|5954.07|5953.37|30
1736990240000|2025-01-16 01:17:20|5954.32|5953.62|5954.57|5953.87|5954.57|5953.87|5954.32|5953.62|28
1736990250000|2025-01-16 01:17:30|5954.44|5953.74|5954.82|5954.12|5954.82|5954.12|5954.32|5953.62|55
1736990260000|2025-01-16 01:17:40|5954.57|5953.87|5954.57|5953.87|5954.57|5953.87|5954.57|5953.87|22
1736990270000|2025-01-16 01:17:50|5954.82|5954.12|5954.82|5954.12|5954.82|5954.12|5954.82|5954.12|18
1736990280000|2025-01-16 01:18:00|5955.07|5954.37|5954.32|5953.62|5955.07|5954.37|5954.32|5953.62|261
1736990290000|2025-01-16 01:18:10|||||||||3
1736990300000|2025-01-16 01:18:20|5954.44|5953.74|5954.32|5953.62|5954.44|5953.74|5954.32|5953.62|15
1736990320000|2025-01-16 01:18:40|||||||||2
1736990330000|2025-01-16 01:18:50|5954.57|5953.87|5954.32|5953.62|5954.57|5953.87|5954.32|5953.62|5
1736990340000|2025-01-16 01:19:00|||||||||3
1736990350000|2025-01-16 01:19:10|5954.44|5953.74|5954.57|5953.87|5954.57|5953.87|5954.44|5953.74|10
1736990360000|2025-01-16 01:19:20|||||||||2
1736990370000|2025-01-16 01:19:30|5954.44|5953.74|5954.57|5953.87|5954.57|5953.87|5954.32|5953.62|14
1736990380000|2025-01-16 01:19:40|||||||||1
1736990390000|2025-01-16 01:19:50|5954.82|5954.12|5954.57|5953.87|5954.82|5954.12|5954.57|5953.87|22
1736990400000|2025-01-16 01:20:00|5954.69|5953.99|5954.82|5954.12|5954.82|5954.12|5954.57|5953.87|10
1736990410000|2025-01-16 01:20:10|5954.57|5953.87|5954.57|5953.87|5954.57|5953.87|5954.57|5953.87|10
1736990420000|2025-01-16 01:20:20|5954.69|5953.99|5954.94|5954.24|5955.07|5954.37|5954.69|5953.99|16
1736990430000|2025-01-16 01:20:30|5955.07|5954.37|5954.82|5954.12|5955.07|5954.37|5954.82|5954.12|7
1736990440000|2025-01-16 01:20:40|5954.94|5954.24|5955.07|5954.37|5955.07|5954.37|5954.82|5954.12|7
1736990450000|2025-01-16 01:20:50|5955.19|5954.49|5955.07|5954.37|5955.32|5954.62|5955.07|5954.37|33
1736990460000|2025-01-16 01:21:00|||||||||3
1736990470000|2025-01-16 01:21:10|||||||||4
1736990480000|2025-01-16 01:21:20|5954.94|5954.24|5955.07|5954.37|5955.07|5954.37|5954.94|5954.24|20
1736990500000|2025-01-16 01:21:40|5955.32|5954.62|5955.07|5954.37|5955.32|5954.62|5955.07|5954.37|16
1736990520000|2025-01-16 01:22:00|||||||||8
1736990530000|2025-01-16 01:22:10|5954.94|5954.24|5954.32|5953.62|5954.94|5954.24|5954.32|5953.62|25
1736990540000|2025-01-16 01:22:20|5954.44|5953.74|5954.57|5953.87|5954.57|5953.87|5954.32|5953.62|20
1736990550000|2025-01-16 01:22:30|5954.44|5953.74|5954.57|5953.87|5954.57|5953.87|5954.32|5953.62|4
1736990580000|2025-01-16 01:23:00|5954.44|5953.74|5954.07|5953.37|5954.44|5953.74|5954.07|5953.37|11
1736990590000|2025-01-16 01:23:10|5954.32|5953.62|5954.19|5953.49|5954.32|5953.62|5954.07|5953.37|20
1736990600000|2025-01-16 01:23:20|5954.32|5953.62|5954.32|5953.62|5954.32|5953.62|5954.32|5953.62|0
1736990610000|2025-01-16 01:23:30|5954.19|5953.49|5954.07|5953.37|5954.32|5953.62|5954.07|5953.37|19
1736990620000|2025-01-16 01:23:40|||||||||3
1736990630000|2025-01-16 01:23:50|5954.32|5953.62|5954.32|5953.62|5954.32|5953.62|5954.32|5953.62|10
1736990640000|2025-01-16 01:24:00|5954.19|5953.49|5954.32|5953.62|5954.32|5953.62|5954.07|5953.37|18
1736990660000|2025-01-16 01:24:20|5954.19|5953.49|5954.19|5953.49|5954.19|5953.49|5954.19|5953.49|13
1736990670000|2025-01-16 01:24:30|5954.07|5953.37|5954.32|5953.62|5954.32|5953.62|5954.07|5953.37|6
1736990680000|2025-01-16 01:24:40|||||||||10
1736990710000|2025-01-16 01:25:10|||||||||4
1736990720000|2025-01-16 01:25:20|5954.44|5953.74|5954.57|5953.87|5954.57|5953.87|5954.44|5953.74|5
1736990730000|2025-01-16 01:25:30|5954.82|5954.12|5954.82|5954.12|5955.07|5954.37|5954.82|5954.12|16
1736990740000|2025-01-16 01:25:40|5955.07|5954.37|5955.07|5954.37|5955.07|5954.37|5955.07|5954.37|14
1736990750000|2025-01-16 01:25:50|5954.94|5954.24|5954.82|5954.12|5955.07|5954.37|5954.82|5954.12|17
1736990760000|2025-01-16 01:26:00|5954.57|5953.87|5954.57|5953.87|5954.57|5953.87|5954.57|5953.87|7
1736990770000|2025-01-16 01:26:10|5954.69|5953.99|5954.82|5954.12|5954.82|5954.12|5954.69|5953.99|5
1736990780000|2025-01-16 01:26:20|||||||||4
1736990790000|2025-01-16 01:26:30|5954.69|5953.99|5954.82|5954.12|5954.82|5954.12|5954.57|5953.87|7
1736990820000|2025-01-16 01:27:00|5954.69|5953.99|5954.57|5953.87|5954.69|5953.99|5954.57|5953.87|4
1736990830000|2025-01-16 01:27:10|5954.69|5953.99|5955.07|5954.37|5955.07|5954.37|5954.57|5953.87|35
1736990840000|2025-01-16 01:27:20|5954.94|5954.24|5954.82|5954.12|5954.94|5954.24|5954.82|5954.12|5
1736990850000|2025-01-16 01:27:30|||||||||11
1736990870000|2025-01-16 01:27:50|||||||||2
1736990880000|2025-01-16 01:28:00|||||||||1
1736990900000|2025-01-16 01:28:20|5955.07|5954.37|5955.07|5954.37|5955.07|5954.37|5955.07|5954.37|8
1736990910000|2025-01-16 01:28:30|||||||||6
1736990920000|2025-01-16 01:28:40|5954.82|5954.12|5955.32|5954.62|5955.32|5954.62|5954.82|5954.12|43
1736990930000|2025-01-16 01:28:50|5955.07|5954.37|5955.07|5954.37|5955.07|5954.37|5955.07|5954.37|6
1736990950000|2025-01-16 01:29:10|5954.82|5954.12|5955.07|5954.37|5955.07|5954.37|5954.82|5954.12|18
1736990970000|2025-01-16 01:29:30|5955.19|5954.49|5955.32|5954.62|5955.32|5954.62|5955.19|5954.49|13
1736990980000|2025-01-16 01:29:40|5955.19|5954.49|5954.82|5954.12|5955.19|5954.49|5954.82|5954.12|15
1736990990000|2025-01-16 01:29:50|5954.94|5954.24|5955.07|5954.37|5955.07|5954.37|5954.82|5954.12|25
1736991000000|2025-01-16 01:30:00|5955.32|5954.62|5955.07|5954.37|5955.32|5954.62|5955.07|5954.37|21
1736991010000|2025-01-16 01:30:10|||||||||6
1736991020000|2025-01-16 01:30:20|5954.94|5954.24|5955.07|5954.37|5955.07|5954.37|5954.82|5954.12|41
1736991040000|2025-01-16 01:30:40|||||||||2
1736991050000|2025-01-16 01:30:50|||||||||23
1736991060000|2025-01-16 01:31:00|5955.32|5954.62|5955.07|5954.37|5955.32|5954.62|5954.82|5954.12|27
1736991070000|2025-01-16 01:31:10|5955.19|5954.49|5955.32|5954.62|5955.32|5954.62|5955.19|5954.49|5
1736991080000|2025-01-16 01:31:20|5955.57|5954.87|5955.57|5954.87|5955.57|5954.87|5955.57|5954.87|11
1736991090000|2025-01-16 01:31:30|5955.69|5954.99|5956.07|5955.37|5956.07|5955.37|5955.69|5954.99|51
1736991100000|2025-01-16 01:31:40|5956.32|5955.62|5956.32|5955.62|5956.32|5955.62|5956.32|5955.62|17
1736991110000|2025-01-16 01:31:50|5956.07|5955.37|5956.32|5955.62|5956.32|5955.62|5956.07|5955.37|24
1736991120000|2025-01-16 01:32:00|5956.57|5955.87|5956.57|5955.87|5956.57|5955.87|5956.57|5955.87|21
1736991130000|2025-01-16 01:32:10|5956.69|5955.99|5957.07|5956.37|5957.32|5956.62|5956.69|5955.99|46
1736991140000|2025-01-16 01:32:20|5957.19|5956.49|5957.07|5956.37|5957.32|5956.62|5957.07|5956.37|21
1736991150000|2025-01-16 01:32:30|5956.94|5956.24|5956.82|5956.12|5956.94|5956.24|5956.82|5956.12|14
1736991160000|2025-01-16 01:32:40|5957.07|5956.37|5957.07|5956.37|5957.07|5956.37|5956.82|5956.12|25
1736991170000|2025-01-16 01:32:50|5957.57|5956.87|5957.82|5957.12|5957.82|5957.12|5957.57|5956.87|61
1736991180000|2025-01-16 01:33:00|5957.69|5956.99|5958.32|5957.62|5958.32|5957.62|5957.57|5956.87|81
1736991190000|2025-01-16 01:33:10|5958.07|5957.37|5958.32|5957.62|5958.32|5957.62|5958.07|5957.37|45
1736991200000|2025-01-16 01:33:20|5958.19|5957.49|5958.07|5957.37|5958.19|5957.49|5957.82|5957.12|33
1736991210000|2025-01-16 01:33:30|5957.94|5957.24|5957.32|5956.62|5958.07|5957.37|5957.32|5956.62|44
1736991220000|2025-01-16 01:33:40|||||||||15
1736991230000|2025-01-16 01:33:50|||||||||1
1736991240000|2025-01-16 01:34:00|5957.07|5956.37|5957.07|5956.37|5957.07|5956.37|5957.07|5956.37|17
1736991250000|2025-01-16 01:34:10|||||||||5
1736991260000|2025-01-16 01:34:20|5957.32|5956.62|5957.32|5956.62|5957.32|5956.62|5957.07|5956.37|27
1736991270000|2025-01-16 01:34:30|5957.57|5956.87|5957.32|5956.62|5957.57|5956.87|5957.32|5956.62|16
1736991290000|2025-01-16 01:34:50|5957.44|5956.74|5957.32|5956.62|5957.57|5956.87|5957.32|5956.62|23
1736991300000|2025-01-16 01:35:00|5957.07|5956.37|5957.07|5956.37|5957.07|5956.37|5957.07|5956.37|33
1736991310000|2025-01-16 01:35:10|5956.82|5956.12|5956.57|5955.87|5956.82|5956.12|5956.57|5955.87|40
1736991320000|2025-01-16 01:35:20|5956.32|5955.62|5955.57|5954.87|5956.32|5955.62|5955.57|5954.87|61
1736991330000|2025-01-16 01:35:30|5955.44|5954.74|5955.82|5955.12|5955.94|5955.24|5955.44|5954.74|54
1736991340000|2025-01-16 01:35:40|5955.94|5955.24|5956.32|5955.62|5956.32|5955.62|5955.94|5955.24|15
1736991350000|2025-01-16 01:35:50|||||||||1
1736991360000|2025-01-16 01:36:00|5956.44|5955.74|5956.57|5955.87|5956.57|5955.87|5956.32|5955.62|24
1736991370000|2025-01-16 01:36:10|5956.69|5955.99|5956.82|5956.12|5956.94|5956.24|5956.69|5955.99|30
1736991390000|2025-01-16 01:36:30|5956.69|5955.99|5956.69|5955.99|5956.69|5955.99|5956.69|5955.99|6
1736991400000|2025-01-16 01:36:40|5956.57|5955.87|5957.07|5956.37|5957.07|5956.37|5956.57|5955.87|12
1736991420000|2025-01-16 01:37:00|5957.32|5956.62|5957.32|5956.62|5957.57|5956.87|5957.32|5956.62|32
1736991430000|2025-01-16 01:37:10|5957.44|5956.74|5957.07|5956.37|5957.44|5956.74|5957.07|5956.37|15
1736991440000|2025-01-16 01:37:20|5957.32|5956.62|5957.57|5956.87|5957.57|5956.87|5957.32|5956.62|13
1736991450000|2025-01-16 01:37:30|5957.82|5957.12|5957.82|5957.12|5957.82|5957.12|5957.82|5957.12|4
1736991460000|2025-01-16 01:37:40|5957.57|5956.87|5957.57|5956.87|5957.82|5957.12|5957.57|5956.87|29
1736991470000|2025-01-16 01:37:50|5957.69|5956.99|5957.57|5956.87|5957.82|5957.12|5957.57|5956.87|6
1736991480000|2025-01-16 01:38:00|5957.69|5956.99|5957.82|5957.12|5957.82|5957.12|5957.57|5956.87|7
1736991490000|2025-01-16 01:38:10|5958.07|5957.37|5958.57|5957.87|5958.57|5957.87|5958.07|5957.37|112
1736991500000|2025-01-16 01:38:20|||||||||3
1736991510000|2025-01-16 01:38:30|||||||||10
1736991520000|2025-01-16 01:38:40|5958.44|5957.74|5958.57|5957.87|5958.57|5957.87|5958.32|5957.62|20
1736991530000|2025-01-16 01:38:50|5958.44|5957.74|5958.32|5957.62|5958.44|5957.74|5958.32|5957.62|8
1736991540000|2025-01-16 01:39:00|5958.57|5957.87|5958.32|5957.62|5958.57|5957.87|5958.32|5957.62|17
1736991550000|2025-01-16 01:39:10|5958.44|5957.74|5958.57|5957.87|5958.57|5957.87|5958.44|5957.74|6
1736991560000|2025-01-16 01:39:20|||||||||2
1736991570000|2025-01-16 01:39:30|5958.44|5957.74|5958.44|5957.74|5958.44|5957.74|5958.44|5957.74|21
1736991580000|2025-01-16 01:39:40|5958.32|5957.62|5958.32|5957.62|5958.32|5957.62|5958.32|5957.62|1
1736991590000|2025-01-16 01:39:50|5958.19|5957.49|5958.32|5957.62|5958.32|5957.62|5958.19|5957.49|47
1736991600000|2025-01-16 01:40:00|||||||||22
1736991610000|2025-01-16 01:40:10|5958.19|5957.49|5957.32|5956.62|5958.19|5957.49|5957.32|5956.62|223
1736991640000|2025-01-16 01:40:40|5957.57|5956.87|5957.32|5956.62|5957.57|5956.87|5957.32|5956.62|24
1736991650000|2025-01-16 01:40:50|5957.44|5956.74|5957.57|5956.87|5957.57|5956.87|5957.44|5956.74|12
1736991660000|2025-01-16 01:41:00|5957.44|5956.74|5957.57|5956.87|5957.57|5956.87|5957.32|5956.62|30
1736991670000|2025-01-16 01:41:10|5957.44|5956.74|5957.82|5957.12|5957.82|5957.12|5957.44|5956.74|10
1736991680000|2025-01-16 01:41:20|||||||||6
1736991690000|2025-01-16 01:41:30|||||||||1
1736991700000|2025-01-16 01:41:40|5957.69|5956.99|5957.82|5957.12|5957.82|5957.12|5957.69|5956.99|2
1736991710000|2025-01-16 01:41:50|||||||||1
1736991720000|2025-01-16 01:42:00|||||||||2
1736991740000|2025-01-16 01:42:20|5957.94|5957.24|5958.07|5957.37|5958.07|5957.37|5957.94|5957.24|17
1736991750000|2025-01-16 01:42:30|5957.94|5957.24|5958.32|5957.62|5958.32|5957.62|5957.82|5957.12|11
1736991760000|2025-01-16 01:42:40|5958.07|5957.37|5958.57|5957.87|5958.57|5957.87|5958.07|5957.37|11
1736991770000|2025-01-16 01:42:50|5958.44|5957.74|5958.32|5957.62|5958.44|5957.74|5958.32|5957.62|3
1736991780000|2025-01-16 01:43:00|5958.44|5957.74|5958.32|5957.62|5958.44|5957.74|5958.32|5957.62|10
1736991790000|2025-01-16 01:43:10|5958.19|5957.49|5958.07|5957.37|5958.19|5957.49|5958.07|5957.37|11
1736991800000|2025-01-16 01:43:20|||||||||1
1736991810000|2025-01-16 01:43:30|5958.32|5957.62|5958.32|5957.62|5958.32|5957.62|5958.32|5957.62|18
1736991820000|2025-01-16 01:43:40|5958.44|5957.74|5958.82|5958.12|5958.82|5958.12|5958.44|5957.74|24
1736991830000|2025-01-16 01:43:50|||||||||9
1736991840000|2025-01-16 01:44:00|5958.69|5957.99|5958.69|5957.99|5958.69|5957.99|5958.69|5957.99|3
1736991850000|2025-01-16 01:44:10|5958.57|5957.87|5958.82|5958.12|5958.82|5958.12|5958.57|5957.87|30
1736991860000|2025-01-16 01:44:20|5958.69|5957.99|5958.57|5957.87|5958.69|5957.99|5958.57|5957.87|7
1736991870000|2025-01-16 01:44:30|5958.69|5957.99|5958.57|5957.87|5958.82|5958.12|5958.57|5957.87|10
1736991880000|2025-01-16 01:44:40|5958.69|5957.99|5958.82|5958.12|5958.82|5958.12|5958.57|5957.87|13
1736991890000|2025-01-16 01:44:50|||||||||4
1736991900000|2025-01-16 01:45:00|5958.69|5957.99|5958.57|5957.87|5958.82|5958.12|5958.57|5957.87|8
1736991910000|2025-01-16 01:45:10|5958.69|5957.99|5958.82|5958.12|5958.82|5958.12|5958.69|5957.99|5
1736991920000|2025-01-16 01:45:20|5959.07|5958.37|5959.07|5958.37|5959.07|5958.37|5959.07|5958.37|15
1736991930000|2025-01-16 01:45:30|5958.82|5958.12|5958.82|5958.12|5958.82|5958.12|5958.82|5958.12|2
1736991940000|2025-01-16 01:45:40|5958.94|5958.24|5958.82|5958.12|5958.94|5958.24|5958.82|5958.12|3
1736991950000|2025-01-16 01:45:50|5958.94|5958.24|5958.82|5958.12|5958.94|5958.24|5958.82|5958.12|9
1736991960000|2025-01-16 01:46:00|5958.94|5958.24|5958.07|5957.37|5958.94|5958.24|5958.07|5957.37|46
1736991970000|2025-01-16 01:46:10|5957.94|5957.24|5957.94|5957.24|5958.07|5957.37|5957.82|5957.12|13
1736991980000|2025-01-16 01:46:20|5958.07|5957.37|5958.07|5957.37|5958.07|5957.37|5957.82|5957.12|13
1736991990000|2025-01-16 01:46:30|5958.19|5957.49|5958.32|5957.62|5958.32|5957.62|5958.07|5957.37|46
1736992000000|2025-01-16 01:46:40|||||||||12
1736992010000|2025-01-16 01:46:50|5958.19|5957.49|5958.07|5957.37|5958.32|5957.62|5958.07|5957.37|37
1736992020000|2025-01-16 01:47:00|5958.32|5957.62|5958.07|5957.37|5958.32|5957.62|5958.07|5957.37|22
1736992040000|2025-01-16 01:47:20|5957.82|5957.12|5957.82|5957.12|5957.82|5957.12|5957.82|5957.12|27
1736992050000|2025-01-16 01:47:30|5957.69|5956.99|5957.57|5956.87|5957.69|5956.99|5957.57|5956.87|11
1736992060000|2025-01-16 01:47:40|5957.69|5956.99|5957.82|5957.12|5958.07|5957.37|5957.69|5956.99|30
1736992080000|2025-01-16 01:48:00|5958.07|5957.37|5957.57|5956.87|5958.07|5957.37|5957.57|5956.87|27
1736992090000|2025-01-16 01:48:10|5957.69|5956.99|5957.82|5957.12|5957.82|5957.12|5957.69|5956.99|3
1736992100000|2025-01-16 01:48:20|5957.69|5956.99|5957.82|5957.12|5957.82|5957.12|5957.69|5956.99|17
1736992110000|2025-01-16 01:48:30|5957.57|5956.87|5957.82|5957.12|5957.82|5957.12|5957.57|5956.87|3
1736992120000|2025-01-16 01:48:40|||||||||1
1736992170000|2025-01-16 01:49:30|||||||||16
1736992180000|2025-01-16 01:49:40|||||||||9
1736992190000|2025-01-16 01:49:50|5958.07|5957.37|5957.94|5957.24|5958.07|5957.37|5957.94|5957.24|9
1736992200000|2025-01-16 01:50:00|5957.82|5957.12|5957.82|5957.12|5957.82|5957.12|5957.82|5957.12|1
1736992210000|2025-01-16 01:50:10|||||||||5
1736992230000|2025-01-16 01:50:30|5957.69|5956.99|5957.32|5956.62|5957.69|5956.99|5957.32|5956.62|20
1736992240000|2025-01-16 01:50:40|5957.44|5956.74|5957.32|5956.62|5957.44|5956.74|5957.32|5956.62|16
1736992260000|2025-01-16 01:51:00|||||||||23
1736992270000|2025-01-16 01:51:10|5957.19|5956.49|5956.32|5955.62|5957.19|5956.49|5956.32|5955.62|70
1736992280000|2025-01-16 01:51:20|5956.44|5955.74|5956.32|5955.62|5956.57|5955.87|5956.32|5955.62|19
1736992290000|2025-01-16 01:51:30|5956.44|5955.74|5956.32|5955.62|5956.57|5955.87|5956.32|5955.62|25
1736992300000|2025-01-16 01:51:40|5956.07|5955.37|5956.32|5955.62|5956.32|5955.62|5956.07|5955.37|30
1736992310000|2025-01-16 01:51:50|5956.19|5955.49|5956.07|5955.37|5956.19|5955.49|5956.07|5955.37|1
1736992320000|2025-01-16 01:52:00|5956.19|5955.49|5956.57|5955.87|5956.57|5955.87|5956.19|5955.49|41
1736992330000|2025-01-16 01:52:10|5956.44|5955.74|5956.44|5955.74|5956.57|5955.87|5956.32|5955.62|32
1736992340000|2025-01-16 01:52:20|5956.32|5955.62|5956.57|5955.87|5956.57|5955.87|5956.32|5955.62|7
1736992350000|2025-01-16 01:52:30|5956.44|5955.74|5956.32|5955.62|5956.44|5955.74|5956.32|5955.62|15
1736992360000|2025-01-16 01:52:40|5956.44|5955.74|5956.32|5955.62|5956.57|5955.87|5956.32|5955.62|21
1736992380000|2025-01-16 01:53:00|5956.44|5955.74|5956.32|5955.62|5956.57|5955.87|5956.32|5955.62|13
1736992400000|2025-01-16 01:53:20|5956.57|5955.87|5956.57|5955.87|5956.57|5955.87|5956.57|5955.87|42
1736992410000|2025-01-16 01:53:30|5956.44|5955.74|5956.32|5955.62|5956.44|5955.74|5956.32|5955.62|14
1736992420000|2025-01-16 01:53:40|5956.44|5955.74|5956.57|5955.87|5956.57|5955.87|5956.44|5955.74|31
1736992430000|2025-01-16 01:53:50|5956.44|5955.74|5956.32|5955.62|5956.44|5955.74|5956.32|5955.62|14
1736992440000|2025-01-16 01:54:00|5956.19|5955.49|5955.32|5954.62|5956.32|5955.62|5955.32|5954.62|82
1736992450000|2025-01-16 01:54:10|5955.19|5954.49|5955.07|5954.37|5955.19|5954.49|5954.82|5954.12|39
1736992460000|2025-01-16 01:54:20|||||||||8
1736992470000|2025-01-16 01:54:30|||||||||3
1736992480000|2025-01-16 01:54:40|5954.94|5954.24|5955.07|5954.37|5955.07|5954.37|5954.94|5954.24|16
1736992490000|2025-01-16 01:54:50|5954.82|5954.12|5954.82|5954.12|5954.94|5954.24|5954.82|5954.12|6
1736992510000|2025-01-16 01:55:10|||||||||5
1736992520000|2025-01-16 01:55:20|5955.07|5954.37|5955.07|5954.37|5955.07|5954.37|5955.07|5954.37|14
1736992530000|2025-01-16 01:55:30|5954.82|5954.12|5954.82|5954.12|5954.82|5954.12|5954.82|5954.12|67
1736992540000|2025-01-16 01:55:40|5954.57|5953.87|5954.57|5953.87|5954.57|5953.87|5954.57|5953.87|30
1736992570000|2025-01-16 01:56:10|||||||||29
1736992580000|2025-01-16 01:56:20|5954.44|5953.74|5954.07|5953.37|5954.44|5953.74|5954.07|5953.37|67
1736992590000|2025-01-16 01:56:30|5954.32|5953.62|5954.07|5953.37|5954.32|5953.62|5954.07|5953.37|14
1736992600000|2025-01-16 01:56:40|5954.32|5953.62|5954.07|5953.37|5954.32|5953.62|5954.07|5953.37|8
1736992610000|2025-01-16 01:56:50|5954.32|5953.62|5954.07|5953.37|5954.32|5953.62|5954.07|5953.37|21
1736992620000|2025-01-16 01:57:00|5953.82|5953.12|5954.07|5953.37|5954.07|5953.37|5953.82|5953.12|49
1736992630000|2025-01-16 01:57:10|5953.94|5953.24|5953.57|5952.87|5953.94|5953.24|5953.57|5952.87|36
1736992640000|2025-01-16 01:57:20|||||||||4
1736992650000|2025-01-16 01:57:30|5953.82|5953.12|5953.82|5953.12|5953.82|5953.12|5953.57|5952.87|34
1736992660000|2025-01-16 01:57:40|5954.07|5953.37|5954.07|5953.37|5954.07|5953.37|5954.07|5953.37|18
1736992670000|2025-01-16 01:57:50|5954.32|5953.62|5954.32|5953.62|5954.32|5953.62|5954.32|5953.62|12
1736992680000|2025-01-16 01:58:00|5954.07|5953.37|5954.07|5953.37|5954.07|5953.37|5954.07|5953.37|11
1736992690000|2025-01-16 01:58:10|5954.19|5953.49|5954.07|5953.37|5954.32|5953.62|5954.07|5953.37|27
1736992710000|2025-01-16 01:58:30|5954.19|5953.49|5954.07|5953.37|5954.32|5953.62|5954.07|5953.37|16
1736992720000|2025-01-16 01:58:40|5954.19|5953.49|5954.19|5953.49|5954.32|5953.62|5954.07|5953.37|9
1736992730000|2025-01-16 01:58:50|5954.32|5953.62|5954.32|5953.62|5954.32|5953.62|5954.07|5953.37|10
1736992740000|2025-01-16 01:59:00|5954.19|5953.49|5954.07|5953.37|5954.32|5953.62|5954.07|5953.37|4
1736992750000|2025-01-16 01:59:10|5954.19|5953.49|5954.07|5953.37|5954.19|5953.49|5954.07|5953.37|8
1736992760000|2025-01-16 01:59:20|||||||||2
1736992770000|2025-01-16 01:59:30|5953.82|5953.12|5953.82|5953.12|5953.82|5953.12|5953.82|5953.12|20
1736992780000|2025-01-16 01:59:40|5954.07|5953.37|5954.07|5953.37|5954.07|5953.37|5954.07|5953.37|27
1736992790000|2025-01-16 01:59:50|5953.32|5952.62|5953.32|5952.62|5953.32|5952.62|5952.82|5952.12|183
1736992800000|2025-01-16 02:00:00|5953.57|5952.87|5953.32|5952.62|5953.57|5952.87|5953.32|5952.62|30
1736992810000|2025-01-16 02:00:10|5953.57|5952.87|5953.57|5952.87|5953.57|5952.87|5953.57|5952.87|21
1736992820000|2025-01-16 02:00:20|||||||||1
1736992830000|2025-01-16 02:00:30|5953.69|5952.99|5953.57|5952.87|5953.82|5953.12|5953.57|5952.87|21
1736992840000|2025-01-16 02:00:40|5953.82|5953.12|5953.82|5953.12|5953.82|5953.12|5953.82|5953.12|15
1736992850000|2025-01-16 02:00:50|5953.57|5952.87|5953.32|5952.62|5953.57|5952.87|5953.32|5952.62|9
1736992860000|2025-01-16 02:01:00|5953.44|5952.74|5953.32|5952.62|5953.57|5952.87|5953.32|5952.62|16
1736992870000|2025-01-16 02:01:10|5953.44|5952.74|5954.07|5953.37|5954.07|5953.37|5953.32|5952.62|128
1736992880000|2025-01-16 02:01:20|5954.19|5953.49|5954.32|5953.62|5954.32|5953.62|5954.07|5953.37|21
1736992890000|2025-01-16 02:01:30|5954.19|5953.49|5954.32|5953.62|5954.32|5953.62|5954.07|5953.37|20
1736992900000|2025-01-16 02:01:40|5954.07|5953.37|5954.07|5953.37|5954.07|5953.37|5954.07|5953.37|3
1736992910000|2025-01-16 02:01:50|||||||||14
1736992920000|2025-01-16 02:02:00|5953.94|5953.24|5953.57|5952.87|5953.94|5953.24|5953.57|5952.87|19
1736992930000|2025-01-16 02:02:10|5953.32|5952.62|5953.82|5953.12|5953.82|5953.12|5953.32|5952.62|37
1736992940000|2025-01-16 02:02:20|5953.69|5952.99|5952.94|5952.24|5953.69|5952.99|5952.94|5952.24|22
1736992950000|2025-01-16 02:02:30|5953.07|5952.37|5953.07|5952.37|5953.32|5952.62|5952.82|5952.12|41
1736992960000|2025-01-16 02:02:40|5953.19|5952.49|5953.07|5952.37|5953.32|5952.62|5953.07|5952.37|30
1736992970000|2025-01-16 02:02:50|5953.32|5952.62|5953.32|5952.62|5953.32|5952.62|5953.32|5952.62|7
1736992980000|2025-01-16 02:03:00|5953.19|5952.49|5953.32|5952.62|5953.32|5952.62|5953.07|5952.37|16
1736992990000|2025-01-16 02:03:10|5953.57|5952.87|5953.32|5952.62|5953.57|5952.87|5953.32|5952.62|20
1736993000000|2025-01-16 02:03:20|||||||||5
1736993010000|2025-01-16 02:03:30|||||||||1
1736993020000|2025-01-16 02:03:40|5953.57|5952.87|5953.07|5952.37|5953.57|5952.87|5953.07|5952.37|45
1736993030000|2025-01-16 02:03:50|5952.94|5952.24|5953.07|5952.37|5953.07|5952.37|5952.94|5952.24|10
1736993040000|2025-01-16 02:04:00|5952.94|5952.24|5952.82|5952.12|5952.94|5952.24|5952.57|5951.87|18
1736993050000|2025-01-16 02:04:10|5953.07|5952.37|5953.07|5952.37|5953.07|5952.37|5953.07|5952.37|6
1736993060000|2025-01-16 02:04:20|5952.82|5952.12|5953.07|5952.37|5953.07|5952.37|5952.82|5952.12|16
1736993070000|2025-01-16 02:04:30|5952.94|5952.24|5952.94|5952.24|5952.94|5952.24|5952.94|5952.24|15
1736993080000|2025-01-16 02:04:40|5952.82|5952.12|5952.57|5951.87|5952.82|5952.12|5952.57|5951.87|21
1736993090000|2025-01-16 02:04:50|5952.69|5951.99|5953.07|5952.37|5953.07|5952.37|5952.57|5951.87|133
1736993100000|2025-01-16 02:05:00|5952.94|5952.24|5952.57|5951.87|5953.07|5952.37|5952.57|5951.87|67
1736993110000|2025-01-16 02:05:10|5952.69|5951.99|5952.57|5951.87|5952.82|5952.12|5952.57|5951.87|22
1736993120000|2025-01-16 02:05:20|5952.69|5951.99|5952.57|5951.87|5952.69|5951.99|5952.57|5951.87|25
1736993130000|2025-01-16 02:05:30|5952.82|5952.12|5952.82|5952.12|5952.82|5952.12|5952.57|5951.87|54
1736993140000|2025-01-16 02:05:40|5952.69|5951.99|5953.07|5952.37|5953.07|5952.37|5952.57|5951.87|30
1736993150000|2025-01-16 02:05:50|5952.94|5952.24|5953.07|5952.37|5953.07|5952.37|5952.82|5952.12|5
1736993160000|2025-01-16 02:06:00|5952.82|5952.12|5952.82|5952.12|5952.82|5952.12|5952.82|5952.12|5
1736993170000|2025-01-16 02:06:10|5952.94|5952.24|5953.07|5952.37|5953.07|5952.37|5952.82|5952.12|9
1736993180000|2025-01-16 02:06:20|5952.94|5952.24|5952.82|5952.12|5952.94|5952.24|5952.82|5952.12|1
1736993190000|2025-01-16 02:06:30|||||||||4
1736993200000|2025-01-16 02:06:40|||||||||3
1736993210000|2025-01-16 02:06:50|5952.94|5952.24|5952.82|5952.12|5953.07|5952.37|5952.82|5952.12|20
1736993220000|2025-01-16 02:07:00|5952.57|5951.87|5952.82|5952.12|5952.82|5952.12|5952.57|5951.87|15
1736993230000|2025-01-16 02:07:10|5952.69|5951.99|5952.82|5952.12|5952.82|5952.12|5952.57|5951.87|12
1736993240000|2025-01-16 02:07:20|5952.69|5951.99|5952.57|5951.87|5952.69|5951.99|5952.57|5951.87|13
1736993270000|2025-01-16 02:07:50|5952.82|5952.12|5952.82|5952.12|5952.82|5952.12|5952.82|5952.12|13
1736993280000|2025-01-16 02:08:00|5952.69|5951.99|5953.07|5952.37|5953.07|5952.37|5952.57|5951.87|31
1736993290000|2025-01-16 02:08:10|5953.32|5952.62|5953.57|5952.87|5953.57|5952.87|5953.32|5952.62|28
1736993300000|2025-01-16 02:08:20|||||||||2
1736993320000|2025-01-16 02:08:40|5953.44|5952.74|5953.32|5952.62|5953.44|5952.74|5953.32|5952.62|10
1736993340000|2025-01-16 02:09:00|5953.07|5952.37|5952.82|5952.12|5953.07|5952.37|5952.82|5952.12|29
1736993350000|2025-01-16 02:09:10|||||||||2
1736993360000|2025-01-16 02:09:20|5953.07|5952.37|5953.32|5952.62|5953.32|5952.62|5953.07|5952.37|67
1736993390000|2025-01-16 02:09:50|||||||||1
1736993400000|2025-01-16 02:10:00|||||||||3
1736993410000|2025-01-16 02:10:10|||||||||3
1736993420000|2025-01-16 02:10:20|5953.19|5952.49|5953.19|5952.49|5953.19|5952.49|5953.19|5952.49|8
1736993430000|2025-01-16 02:10:30|5953.07|5952.37|5953.32|5952.62|5953.32|5952.62|5953.07|5952.37|4
1736993440000|2025-01-16 02:10:40|5953.44|5952.74|5953.57|5952.87|5953.57|5952.87|5953.44|5952.74|10
1736993450000|2025-01-16 02:10:50|5953.69|5952.99|5953.57|5952.87|5953.69|5952.99|5953.57|5952.87|7
1736993470000|2025-01-16 02:11:10|||||||||11
1736993480000|2025-01-16 02:11:20|5954.32|5953.62|5954.07|5953.37|5954.32|5953.62|5954.07|5953.37|112
1736993490000|2025-01-16 02:11:30|5953.82|5953.12|5953.82|5953.12|5953.82|5953.12|5953.82|5953.12|59
1736993500000|2025-01-16 02:11:40|5953.69|5952.99|5953.82|5953.12|5953.82|5953.12|5953.57|5952.87|9
1736993510000|2025-01-16 02:11:50|5953.69|5952.99|5953.82|5953.12|5953.82|5953.12|5953.57|5952.87|13
1736993520000|2025-01-16 02:12:00|5953.69|5952.99|5953.57|5952.87|5953.82|5953.12|5953.57|5952.87|4
1736993530000|2025-01-16 02:12:10|||||||||1
1736993550000|2025-01-16 02:12:30|5953.82|5953.12|5953.57|5952.87|5953.82|5953.12|5953.57|5952.87|9
1736993560000|2025-01-16 02:12:40|5953.69|5952.99|5953.69|5952.99|5953.69|5952.99|5953.69|5952.99|3
1736993570000|2025-01-16 02:12:50|5953.82|5953.12|5953.82|5953.12|5953.82|5953.12|5953.82|5953.12|5
1736993590000|2025-01-16 02:13:10|||||||||1
1736993600000|2025-01-16 02:13:20|5953.69|5952.99|5953.82|5953.12|5953.82|5953.12|5953.57|5952.87|5
1736993610000|2025-01-16 02:13:30|||||||||1
1736993630000|2025-01-16 02:13:50|||||||||3
1736993640000|2025-01-16 02:14:00|5953.94|5953.24|5954.07|5953.37|5954.07|5953.37|5953.94|5953.24|8
1736993650000|2025-01-16 02:14:10|||||||||2
1736993660000|2025-01-16 02:14:20|5953.94|5953.24|5953.82|5953.12|5953.94|5953.24|5953.82|5953.12|8
1736993670000|2025-01-16 02:14:30|5953.94|5953.24|5953.82|5953.12|5953.94|5953.24|5953.82|5953.12|11
1736993680000|2025-01-16 02:14:40|||||||||1
1736993690000|2025-01-16 02:14:50|5953.69|5952.99|5953.57|5952.87|5953.69|5952.99|5953.57|5952.87|12
1736993700000|2025-01-16 02:15:00|5953.44|5952.74|5953.32|5952.62|5953.44|5952.74|5953.32|5952.62|13
1736993710000|2025-01-16 02:15:10|5953.44|5952.74|5953.57|5952.87|5953.57|5952.87|5953.32|5952.62|10
1736993720000|2025-01-16 02:15:20|5953.69|5952.99|5953.82|5953.12|5953.82|5953.12|5953.57|5952.87|10
1736993730000|2025-01-16 02:15:30|5953.69|5952.99|5953.82|5953.12|5953.82|5953.12|5953.57|5952.87|8
1736993740000|2025-01-16 02:15:40|5953.94|5953.24|5953.94|5953.24|5953.94|5953.24|5953.94|5953.24|5
1736993750000|2025-01-16 02:15:50|5953.82|5953.12|5953.82|5953.12|5953.82|5953.12|5953.82|5953.12|0
1736993760000|2025-01-16 02:16:00|5953.57|5952.87|5953.57|5952.87|5953.57|5952.87|5953.57|5952.87|6
1736993770000|2025-01-16 02:16:10|5953.32|5952.62|5953.32|5952.62|5953.32|5952.62|5953.32|5952.62|7
1736993790000|2025-01-16 02:16:30|5953.57|5952.87|5953.57|5952.87|5953.57|5952.87|5953.57|5952.87|9
1736993800000|2025-01-16 02:16:40|5953.44|5952.74|5953.57|5952.87|5953.57|5952.87|5953.32|5952.62|8
1736993820000|2025-01-16 02:17:00|5953.44|5952.74|5953.32|5952.62|5953.57|5952.87|5953.32|5952.62|16
1736993830000|2025-01-16 02:17:10|5953.44|5952.74|5953.44|5952.74|5953.57|5952.87|5953.32|5952.62|7
1736993840000|2025-01-16 02:17:20|5953.57|5952.87|5953.32|5952.62|5953.57|5952.87|5953.32|5952.62|9
1736993850000|2025-01-16 02:17:30|5953.19|5952.49|5953.07|5952.37|5953.19|5952.49|5953.07|5952.37|7
1736993860000|2025-01-16 02:17:40|5953.19|5952.49|5953.07|5952.37|5953.32|5952.62|5953.07|5952.37|14
1736993870000|2025-01-16 02:17:50|5953.19|5952.49|5952.82|5952.12|5953.19|5952.49|5952.82|5952.12|12
1736993880000|2025-01-16 02:18:00|5952.94|5952.24|5952.82|5952.12|5953.07|5952.37|5952.82|5952.12|35
1736993890000|2025-01-16 02:18:10|5952.69|5951.99|5952.82|5952.12|5952.82|5952.12|5952.57|5951.87|22
1736993900000|2025-01-16 02:18:20|5953.07|5952.37|5953.07|5952.37|5953.07|5952.37|5953.07|5952.37|6
1736993920000|2025-01-16 02:18:40|||||||||1
1736993930000|2025-01-16 02:18:50|||||||||14
1736993940000|2025-01-16 02:19:00|5952.94|5952.24|5952.82|5952.12|5952.94|5952.24|5952.82|5952.12|1
1736993950000|2025-01-16 02:19:10|5952.57|5951.87|5952.82|5952.12|5952.82|5952.12|5952.57|5951.87|12
1736993960000|2025-01-16 02:19:20|5952.69|5951.99|5952.82|5952.12|5952.82|5952.12|5952.57|5951.87|7
1736993990000|2025-01-16 02:19:50|5953.07|5952.37|5953.07|5952.37|5953.07|5952.37|5953.07|5952.37|13
1736994000000|2025-01-16 02:20:00|5953.19|5952.49|5952.82|5952.12|5953.19|5952.49|5952.82|5952.12|15
1736994010000|2025-01-16 02:20:10|5952.94|5952.24|5953.07|5952.37|5953.07|5952.37|5952.94|5952.24|8
1736994020000|2025-01-16 02:20:20|5953.19|5952.49|5953.07|5952.37|5953.32|5952.62|5953.07|5952.37|10
1736994030000|2025-01-16 02:20:30|5953.19|5952.49|5953.32|5952.62|5953.32|5952.62|5953.19|5952.49|3
1736994050000|2025-01-16 02:20:50|5953.07|5952.37|5953.07|5952.37|5953.32|5952.62|5953.07|5952.37|6
1736994060000|2025-01-16 02:21:00|5953.19|5952.49|5953.32|5952.62|5953.32|5952.62|5953.07|5952.37|10
1736994070000|2025-01-16 02:21:10|5953.19|5952.49|5952.57|5951.87|5953.19|5952.49|5952.57|5951.87|30
1736994080000|2025-01-16 02:21:20|5952.69|5951.99|5952.69|5951.99|5952.69|5951.99|5952.57|5951.87|10
1736994090000|2025-01-16 02:21:30|5952.57|5951.87|5952.57|5951.87|5952.69|5951.99|5952.57|5951.87|5
1736994100000|2025-01-16 02:21:40|5952.82|5952.12|5952.82|5952.12|5952.82|5952.12|5952.82|5952.12|1
1736994110000|2025-01-16 02:21:50|5952.69|5951.99|5952.82|5952.12|5952.82|5952.12|5952.69|5951.99|13
1736994120000|2025-01-16 02:22:00|5952.69|5951.99|5952.57|5951.87|5952.69|5951.99|5952.57|5951.87|16
1736994140000|2025-01-16 02:22:20|5952.69|5951.99|5951.32|5950.62|5952.69|5951.99|5951.32|5950.62|218
1736994150000|2025-01-16 02:22:30|5950.57|5949.87|5950.82|5950.12|5950.82|5950.12|5950.57|5949.87|100
1736994160000|2025-01-16 02:22:40|5950.69|5949.99|5950.82|5950.12|5951.07|5950.37|5950.69|5949.99|30
1736994170000|2025-01-16 02:22:50|5950.69|5949.99|5950.57|5949.87|5950.82|5950.12|5950.57|5949.87|35
1736994180000|2025-01-16 02:23:00|5950.69|5949.99|5950.82|5950.12|5950.82|5950.12|5950.57|5949.87|34
1736994190000|2025-01-16 02:23:10|5950.94|5950.24|5950.82|5950.12|5950.94|5950.24|5950.82|5950.12|14
1736994200000|2025-01-16 02:23:20|5950.94|5950.24|5950.82|5950.12|5950.94|5950.24|5950.82|5950.12|5
1736994210000|2025-01-16 02:23:30|5951.07|5950.37|5951.07|5950.37|5951.07|5950.37|5951.07|5950.37|12
1736994230000|2025-01-16 02:23:50|5950.82|5950.12|5950.82|5950.12|5950.82|5950.12|5950.82|5950.12|13
1736994240000|2025-01-16 02:24:00|5950.94|5950.24|5950.82|5950.12|5950.94|5950.24|5950.82|5950.12|10
1736994250000|2025-01-16 02:24:10|5950.94|5950.24|5951.07|5950.37|5951.07|5950.37|5950.82|5950.12|11
1736994260000|2025-01-16 02:24:20|5950.94|5950.24|5951.07|5950.37|5951.07|5950.37|5950.94|5950.24|8
1736994270000|2025-01-16 02:24:30|5951.32|5950.62|5951.57|5950.87|5951.57|5950.87|5951.32|5950.62|22
1736994280000|2025-01-16 02:24:40|5951.32|5950.62|5951.57|5950.87|5951.57|5950.87|5951.32|5950.62|29
1736994300000|2025-01-16 02:25:00|5951.32|5950.62|5951.07|5950.37|5951.32|5950.62|5951.07|5950.37|17
1736994310000|2025-01-16 02:25:10|5951.19|5950.49|5951.32|5950.62|5951.32|5950.62|5951.19|5950.49|6
1736994320000|2025-01-16 02:25:20|||||||||1
1736994330000|2025-01-16 02:25:30|5951.57|5950.87|5951.57|5950.87|5951.57|5950.87|5951.57|5950.87|3
1736994340000|2025-01-16 02:25:40|5951.44|5950.74|5951.32|5950.62|5951.44|5950.74|5951.32|5950.62|10
1736994360000|2025-01-16 02:26:00|5951.19|5950.49|5951.07|5950.37|5951.19|5950.49|5951.07|5950.37|8
1736994370000|2025-01-16 02:26:10|5951.19|5950.49|5950.82|5950.12|5951.32|5950.62|5950.82|5950.12|17
1736994390000|2025-01-16 02:26:30|5950.32|5949.62|5950.32|5949.62|5950.32|5949.62|5950.32|5949.62|53
1736994400000|2025-01-16 02:26:40|5950.57|5949.87|5950.57|5949.87|5950.57|5949.87|5950.32|5949.62|28
1736994410000|2025-01-16 02:26:50|5950.69|5949.99|5950.82|5950.12|5950.82|5950.12|5950.69|5949.99|23
1736994420000|2025-01-16 02:27:00|5950.57|5949.87|5950.57|5949.87|5950.57|5949.87|5950.57|5949.87|17
1736994430000|2025-01-16 02:27:10|5950.69|5949.99|5950.82|5950.12|5950.82|5950.12|5950.69|5949.99|22
1736994440000|2025-01-16 02:27:20|||||||||9
1736994470000|2025-01-16 02:27:50|5950.94|5950.24|5950.94|5950.24|5951.07|5950.37|5950.94|5950.24|14
1736994480000|2025-01-16 02:28:00|5950.82|5950.12|5950.82|5950.12|5950.82|5950.12|5950.82|5950.12|0
1736994490000|2025-01-16 02:28:10|||||||||3
1736994500000|2025-01-16 02:28:20|5950.94|5950.24|5951.07|5950.37|5951.07|5950.37|5950.94|5950.24|4
1736994510000|2025-01-16 02:28:30|5951.32|5950.62|5951.32|5950.62|5951.32|5950.62|5951.32|5950.62|4
1736994520000|2025-01-16 02:28:40|5951.44|5950.74|5951.57|5950.87|5951.57|5950.87|5951.44|5950.74|6
1736994530000|2025-01-16 02:28:50|5951.44|5950.74|5951.44|5950.74|5951.44|5950.74|5951.44|5950.74|7
1736994540000|2025-01-16 02:29:00|5951.32|5950.62|5951.07|5950.37|5951.32|5950.62|5951.07|5950.37|11
1736994550000|2025-01-16 02:29:10|5951.19|5950.49|5950.82|5950.12|5951.32|5950.62|5950.82|5950.12|26
1736994570000|2025-01-16 02:29:30|||||||||2
1736994580000|2025-01-16 02:29:40|||||||||3
1736994590000|2025-01-16 02:29:50|||||||||1
1736994600000|2025-01-16 02:30:00|5950.94|5950.24|5951.07|5950.37|5951.07|5950.37|5950.82|5950.12|8
1736994610000|2025-01-16 02:30:10|5950.94|5950.24|5950.82|5950.12|5950.94|5950.24|5950.82|5950.12|2
1736994620000|2025-01-16 02:30:20|||||||||2
1736994630000|2025-01-16 02:30:30|5950.69|5949.99|5950.82|5950.12|5950.82|5950.12|5950.44|5949.74|20
1736994640000|2025-01-16 02:30:40|||||||||1
1736994650000|2025-01-16 02:30:50|5950.94|5950.24|5951.19|5950.49|5951.19|5950.49|5950.94|5950.24|5
1736994660000|2025-01-16 02:31:00|5951.32|5950.62|5951.44|5950.74|5951.57|5950.87|5951.32|5950.62|17
1736994670000|2025-01-16 02:31:10|5951.57|5950.87|5951.57|5950.87|5951.82|5951.12|5951.57|5950.87|34
1736994680000|2025-01-16 02:31:20|5951.69|5950.99|5951.82|5951.12|5951.82|5951.12|5951.69|5950.99|10
1736994690000|2025-01-16 02:31:30|5951.57|5950.87|5951.82|5951.12|5951.82|5951.12|5951.57|5950.87|9
1736994700000|2025-01-16 02:31:40|||||||||2
1736994710000|2025-01-16 02:31:50|5951.94|5951.24|5952.07|5951.37|5952.07|5951.37|5951.82|5951.12|53
1736994730000|2025-01-16 02:32:10|5951.82|5951.12|5952.07|5951.37|5952.07|5951.37|5951.82|5951.12|29
1736994740000|2025-01-16 02:32:20|||||||||5
1736994750000|2025-01-16 02:32:30|5951.82|5951.12|5952.32|5951.62|5952.44|5951.74|5951.82|5951.12|56
1736994760000|2025-01-16 02:32:40|||||||||9
1736994770000|2025-01-16 02:32:50|||||||||25
1736994780000|2025-01-16 02:33:00|5952.57|5951.87|5952.57|5951.87|5952.69|5951.99|5952.57|5951.87|15
1736994800000|2025-01-16 02:33:20|||||||||2
1736994810000|2025-01-16 02:33:30|5952.32|5951.62|5952.32|5951.62|5952.32|5951.62|5952.32|5951.62|20
1736994830000|2025-01-16 02:33:50|5952.19|5951.49|5952.07|5951.37|5952.19|5951.49|5952.07|5951.37|5
1736994840000|2025-01-16 02:34:00|5952.32|5951.62|5952.32|5951.62|5952.32|5951.62|5952.32|5951.62|16
1736994850000|2025-01-16 02:34:10|5952.19|5951.49|5952.07|5951.37|5952.19|5951.49|5952.07|5951.37|42
1736994870000|2025-01-16 02:34:30|5952.32|5951.62|5952.32|5951.62|5952.32|5951.62|5952.32|5951.62|40
1736994890000|2025-01-16 02:34:50|||||||||3
1736994900000|2025-01-16 02:35:00|5952.19|5951.49|5952.07|5951.37|5952.19|5951.49|5952.07|5951.37|11
1736994910000|2025-01-16 02:35:10|5952.19|5951.49|5952.32|5951.62|5952.32|5951.62|5952.19|5951.49|5
1736994920000|2025-01-16 02:35:20|5952.19|5951.49|5952.07|5951.37|5952.32|5951.62|5952.07|5951.37|47
1736994930000|2025-01-16 02:35:30|5951.82|5951.12|5952.07|5951.37|5952.07|5951.37|5951.82|5951.12|12
1736994940000|2025-01-16 02:35:40|5952.32|5951.62|5952.07|5951.37|5952.32|5951.62|5952.07|5951.37|25
1736994960000|2025-01-16 02:36:00|5951.94|5951.24|5952.57|5951.87|5952.57|5951.87|5951.94|5951.24|35
1736994970000|2025-01-16 02:36:10|||||||||3
1736994980000|2025-01-16 02:36:20|||||||||9
1736995000000|2025-01-16 02:36:40|||||||||13
1736995010000|2025-01-16 02:36:50|||||||||2
1736995020000|2025-01-16 02:37:00|||||||||29
1736995030000|2025-01-16 02:37:10|5952.32|5951.62|5952.57|5951.87|5952.57|5951.87|5952.32|5951.62|13
1736995050000|2025-01-16 02:37:30|||||||||4
1736995060000|2025-01-16 02:37:40|||||||||1
1736995070000|2025-01-16 02:37:50|5952.69|5951.99|5952.57|5951.87|5952.69|5951.99|5952.57|5951.87|4
1736995080000|2025-01-16 02:38:00|||||||||4
1736995090000|2025-01-16 02:38:10|5952.69|5951.99|5952.82|5952.12|5952.82|5952.12|5952.69|5951.99|4
1736995110000|2025-01-16 02:38:30|||||||||3
1736995130000|2025-01-16 02:38:50|||||||||6
1736995140000|2025-01-16 02:39:00|5952.94|5952.24|5953.07|5952.37|5953.07|5952.37|5952.82|5952.12|46
1736995150000|2025-01-16 02:39:10|5952.82|5952.12|5953.07|5952.37|5953.07|5952.37|5952.82|5952.12|10
1736995170000|2025-01-16 02:39:30|5952.82|5952.12|5952.82|5952.12|5952.94|5952.24|5952.82|5952.12|30
1736995180000|2025-01-16 02:39:40|5952.94|5952.24|5953.07|5952.37|5953.07|5952.37|5952.94|5952.24|3
1736995190000|2025-01-16 02:39:50|5952.94|5952.24|5952.82|5952.12|5952.94|5952.24|5952.82|5952.12|7
1736995200000|2025-01-16 02:40:00|5952.94|5952.24|5953.32|5952.62|5953.32|5952.62|5952.94|5952.24|23
1736995220000|2025-01-16 02:40:20|5953.19|5952.49|5953.19|5952.49|5953.19|5952.49|5953.19|5952.49|15
1736995230000|2025-01-16 02:40:30|5953.32|5952.62|5953.32|5952.62|5953.32|5952.62|5953.32|5952.62|1
1736995240000|2025-01-16 02:40:40|5953.57|5952.87|5953.57|5952.87|5953.57|5952.87|5953.57|5952.87|70
1736995260000|2025-01-16 02:41:00|5953.32|5952.62|5953.32|5952.62|5953.32|5952.62|5953.32|5952.62|9
1736995270000|2025-01-16 02:41:10|5953.57|5952.87|5953.32|5952.62|5953.57|5952.87|5953.32|5952.62|15
1736995290000|2025-01-16 02:41:30|||||||||29
1736995300000|2025-01-16 02:41:40|5953.07|5952.37|5953.07|5952.37|5953.07|5952.37|5952.94|5952.24|13
1736995310000|2025-01-16 02:41:50|5952.94|5952.24|5952.82|5952.12|5953.07|5952.37|5952.82|5952.12|8
1736995320000|2025-01-16 02:42:00|5952.94|5952.24|5953.07|5952.37|5953.07|5952.37|5952.82|5952.12|10
1736995330000|2025-01-16 02:42:10|5952.82|5952.12|5953.07|5952.37|5953.07|5952.37|5952.82|5952.12|11
1736995350000|2025-01-16 02:42:30|5952.94|5952.24|5953.07|5952.37|5953.07|5952.37|5952.82|5952.12|7
1736995370000|2025-01-16 02:42:50|||||||||5
1736995380000|2025-01-16 02:43:00|5952.82|5952.12|5952.82|5952.12|5952.94|5952.24|5952.82|5952.12|17
1736995390000|2025-01-16 02:43:10|5952.94|5952.24|5953.07|5952.37|5953.07|5952.37|5952.94|5952.24|4
1736995410000|2025-01-16 02:43:30|5952.94|5952.24|5953.07|5952.37|5953.07|5952.37|5952.82|5952.12|6
1736995430000|2025-01-16 02:43:50|5952.94|5952.24|5952.94|5952.24|5953.07|5952.37|5952.82|5952.12|8
1736995440000|2025-01-16 02:44:00|5953.07|5952.37|5952.82|5952.12|5953.07|5952.37|5952.69|5951.99|7
1736995450000|2025-01-16 02:44:10|||||||||1
1736995460000|2025-01-16 02:44:20|5952.94|5952.24|5953.19|5952.49|5953.19|5952.49|5952.94|5952.24|13
1736995470000|2025-01-16 02:44:30|5953.32|5952.62|5953.32|5952.62|5953.32|5952.62|5953.32|5952.62|3
1736995480000|2025-01-16 02:44:40|||||||||2
1736995490000|2025-01-16 02:44:50|||||||||1
1736995500000|2025-01-16 02:45:00|5953.19|5952.49|5953.32|5952.62|5953.32|5952.62|5953.19|5952.49|7
1736995510000|2025-01-16 02:45:10|5953.19|5952.49|5953.07|5952.37|5953.19|5952.49|5953.07|5952.37|1
1736995520000|2025-01-16 02:45:20|||||||||1
1736995530000|2025-01-16 02:45:30|5952.94|5952.24|5952.82|5952.12|5952.94|5952.24|5952.82|5952.12|2
1736995540000|2025-01-16 02:45:40|5952.94|5952.24|5953.07|5952.37|5953.07|5952.37|5952.94|5952.24|7
1736995550000|2025-01-16 02:45:50|||||||||1
1736995560000|2025-01-16 02:46:00|5952.82|5952.12|5952.69|5951.99|5952.82|5952.12|5952.69|5951.99|8
1736995570000|2025-01-16 02:46:10|5952.82|5952.12|5952.82|5952.12|5952.82|5952.12|5952.82|5952.12|2
1736995580000|2025-01-16 02:46:20|5952.57|5951.87|5953.07|5952.37|5953.07|5952.37|5952.57|5951.87|17
1736995590000|2025-01-16 02:46:30|5953.19|5952.49|5953.19|5952.49|5953.19|5952.49|5953.19|5952.49|3
1736995600000|2025-01-16 02:46:40|5953.07|5952.37|5953.32|5952.62|5953.57|5952.87|5953.07|5952.37|18
1736995610000|2025-01-16 02:46:50|5953.44|5952.74|5953.32|5952.62|5953.44|5952.74|5953.32|5952.62|23
1736995620000|2025-01-16 02:47:00|5953.19|5952.49|5953.32|5952.62|5953.32|5952.62|5953.07|5952.37|11
1736995630000|2025-01-16 02:47:10|||||||||1
1736995670000|2025-01-16 02:47:50|5953.07|5952.37|5953.07|5952.37|5953.07|5952.37|5953.07|5952.37|2
1736995680000|2025-01-16 02:48:00|5952.82|5952.12|5953.07|5952.37|5953.07|5952.37|5952.82|5952.12|12
1736995690000|2025-01-16 02:48:10|5952.82|5952.12|5953.07|5952.37|5953.07|5952.37|5952.82|5952.12|4
1736995720000|2025-01-16 02:48:40|||||||||6
1736995730000|2025-01-16 02:48:50|5952.82|5952.12|5953.07|5952.37|5953.07|5952.37|5952.82|5952.12|5
1736995740000|2025-01-16 02:49:00|5952.94|5952.24|5953.07|5952.37|5953.07|5952.37|5952.82|5952.12|27
1736995750000|2025-01-16 02:49:10|5952.94|5952.24|5953.32|5952.62|5953.32|5952.62|5952.94|5952.24|3
1736995770000|2025-01-16 02:49:30|5953.19|5952.49|5953.19|5952.49|5953.19|5952.49|5953.07|5952.37|5
1736995780000|2025-01-16 02:49:40|5953.32|5952.62|5953.32|5952.62|5953.32|5952.62|5953.07|5952.37|4
1736995790000|2025-01-16 02:49:50|5953.19|5952.49|5953.19|5952.49|5953.19|5952.49|5953.19|5952.49|5
1736995800000|2025-01-16 02:50:00|5953.07|5952.37|5953.07|5952.37|5953.07|5952.37|5953.07|5952.37|0
1736995810000|2025-01-16 02:50:10|||||||||1
1736995820000|2025-01-16 02:50:20|5952.94|5952.24|5952.82|5952.12|5952.94|5952.24|5952.82|5952.12|5
1736995830000|2025-01-16 02:50:30|5953.07|5952.37|5952.82|5952.12|5953.07|5952.37|5952.82|5952.12|8
1736995840000|2025-01-16 02:50:40|5952.94|5952.24|5952.82|5952.12|5952.94|5952.24|5952.82|5952.12|5
1736995850000|2025-01-16 02:50:50|5952.94|5952.24|5953.07|5952.37|5953.07|5952.37|5952.94|5952.24|8
1736995860000|2025-01-16 02:51:00|5952.82|5952.12|5953.07|5952.37|5953.07|5952.37|5952.82|5952.12|10
1736995870000|2025-01-16 02:51:10|5953.32|5952.62|5953.32|5952.62|5953.32|5952.62|5953.32|5952.62|28
1736995890000|2025-01-16 02:51:30|5953.19|5952.49|5953.32|5952.62|5953.32|5952.62|5953.07|5952.37|5
1736995900000|2025-01-16 02:51:40|5953.19|5952.49|5953.32|5952.62|5953.32|5952.62|5953.07|5952.37|21
1736995910000|2025-01-16 02:51:50|||||||||3
1736995930000|2025-01-16 02:52:10|5953.57|5952.87|5953.57|5952.87|5953.69|5952.99|5953.57|5952.87|28
1736995940000|2025-01-16 02:52:20|||||||||2
1736995950000|2025-01-16 02:52:30|||||||||1
1736995970000|2025-01-16 02:52:50|||||||||2
1736995980000|2025-01-16 02:53:00|||||||||5
1736996000000|2025-01-16 02:53:20|||||||||2
1736996030000|2025-01-16 02:53:50|||||||||1
1736996040000|2025-01-16 02:54:00|5953.69|5952.99|5953.57|5952.87|5953.82|5953.12|5953.57|5952.87|13
1736996080000|2025-01-16 02:54:40|||||||||2
1736996100000|2025-01-16 02:55:00|5953.32|5952.62|5953.32|5952.62|5953.32|5952.62|5953.32|5952.62|11
1736996110000|2025-01-16 02:55:10|5953.44|5952.74|5953.32|5952.62|5953.44|5952.74|5953.32|5952.62|5
1736996120000|2025-01-16 02:55:20|5953.19|5952.49|5953.19|5952.49|5953.19|5952.49|5953.19|5952.49|7
1736996130000|2025-01-16 02:55:30|5953.32|5952.62|5953.57|5952.87|5953.57|5952.87|5953.32|5952.62|5
1736996140000|2025-01-16 02:55:40|5953.44|5952.74|5953.44|5952.74|5953.44|5952.74|5953.44|5952.74|1
1736996150000|2025-01-16 02:55:50|5953.32|5952.62|5953.32|5952.62|5953.32|5952.62|5953.32|5952.62|2
1736996160000|2025-01-16 02:56:00|||||||||3
1736996170000|2025-01-16 02:56:10|5953.19|5952.49|5953.07|5952.37|5953.19|5952.49|5953.07|5952.37|8
1736996190000|2025-01-16 02:56:30|5952.82|5952.12|5952.82|5952.12|5952.82|5952.12|5952.82|5952.12|24
1736996200000|2025-01-16 02:56:40|||||||||19
1736996220000|2025-01-16 02:57:00|5952.94|5952.24|5953.07|5952.37|5953.07|5952.37|5952.94|5952.24|12
1736996230000|2025-01-16 02:57:10|5953.32|5952.62|5953.07|5952.37|5953.32|5952.62|5953.07|5952.37|13
1736996240000|2025-01-16 02:57:20|||||||||4
1736996250000|2025-01-16 02:57:30|||||||||3
1736996270000|2025-01-16 02:57:50|5953.19|5952.49|5953.32|5952.62|5953.32|5952.62|5953.07|5952.37|14
1736996280000|2025-01-16 02:58:00|||||||||1
1736996300000|2025-01-16 02:58:20|5953.44|5952.74|5953.32|5952.62|5953.44|5952.74|5953.32|5952.62|7
1736996310000|2025-01-16 02:58:30|5953.07|5952.37|5953.32|5952.62|5953.32|5952.62|5953.07|5952.37|8
1736996320000|2025-01-16 02:58:40|||||||||4
1736996330000|2025-01-16 02:58:50|5953.07|5952.37|5953.32|5952.62|5953.57|5952.87|5953.07|5952.37|16
1736996340000|2025-01-16 02:59:00|5953.07|5952.37|5953.32|5952.62|5953.32|5952.62|5953.07|5952.37|26
1736996350000|2025-01-16 02:59:10|5953.07|5952.37|5953.32|5952.62|5953.32|5952.62|5953.07|5952.37|5
1736996360000|2025-01-16 02:59:20|5953.57|5952.87|5953.32|5952.62|5953.57|5952.87|5953.32|5952.62|7
1736996370000|2025-01-16 02:59:30|||||||||1
1736996400000|2025-01-16 03:00:00|5953.07|5952.37|5953.32|5952.62|5953.32|5952.62|5953.07|5952.37|50
1736996410000|2025-01-16 03:00:10|5953.19|5952.49|5952.94|5952.24|5953.19|5952.49|5952.94|5952.24|15
1736996420000|2025-01-16 03:00:20|5952.82|5952.12|5952.82|5952.12|5952.82|5952.12|5952.82|5952.12|4
1736996430000|2025-01-16 03:00:30|||||||||3
1736996440000|2025-01-16 03:00:40|5953.32|5952.62|5953.07|5952.37|5953.32|5952.62|5953.07|5952.37|22
1736996450000|2025-01-16 03:00:50|5952.94|5952.24|5952.82|5952.12|5953.07|5952.37|5952.82|5952.12|12
1736996460000|2025-01-16 03:01:00|5952.94|5952.24|5953.32|5952.62|5953.32|5952.62|5952.94|5952.24|13
1736996470000|2025-01-16 03:01:10|5953.44|5952.74|5953.32|5952.62|5953.44|5952.74|5953.32|5952.62|7
1736996490000|2025-01-16 03:01:30|||||||||2
1736996520000|2025-01-16 03:02:00|5953.19|5952.49|5953.07|5952.37|5953.19|5952.49|5953.07|5952.37|8
1736996530000|2025-01-16 03:02:10|5953.19|5952.49|5953.32|5952.62|5953.57|5952.87|5953.07|5952.37|44
1736996540000|2025-01-16 03:02:20|5953.44|5952.74|5953.32|5952.62|5953.44|5952.74|5953.32|5952.62|4
1736996550000|2025-01-16 03:02:30|5953.44|5952.74|5953.32|5952.62|5953.44|5952.74|5953.32|5952.62|2
1736996590000|2025-01-16 03:03:10|5953.19|5952.49|5953.32|5952.62|5953.32|5952.62|5953.19|5952.49|13
1736996600000|2025-01-16 03:03:20|||||||||1
1736996620000|2025-01-16 03:03:40|||||||||9
1736996630000|2025-01-16 03:03:50|5953.19|5952.49|5953.07|5952.37|5953.19|5952.49|5953.07|5952.37|1
1736996640000|2025-01-16 03:04:00|5952.94|5952.24|5952.82|5952.12|5953.07|5952.37|5952.82|5952.12|23
1736996650000|2025-01-16 03:04:10|5952.94|5952.24|5953.07|5952.37|5953.07|5952.37|5952.94|5952.24|7
1736996670000|2025-01-16 03:04:30|5953.32|5952.62|5953.32|5952.62|5953.32|5952.62|5953.32|5952.62|16
1736996680000|2025-01-16 03:04:40|5953.19|5952.49|5953.32|5952.62|5953.32|5952.62|5953.19|5952.49|9
1736996690000|2025-01-16 03:04:50|5953.44|5952.74|5953.82|5953.12|5953.82|5953.12|5953.44|5952.74|34
1736996700000|2025-01-16 03:05:00|5954.07|5953.37|5954.07|5953.37|5954.07|5953.37|5954.07|5953.37|28
1736996710000|2025-01-16 03:05:10|5954.32|5953.62|5954.32|5953.62|5954.32|5953.62|5954.19|5953.49|33
1736996720000|2025-01-16 03:05:20|5954.57|5953.87|5954.32|5953.62|5954.57|5953.87|5954.32|5953.62|45
1736996730000|2025-01-16 03:05:30|||||||||4
1736996740000|2025-01-16 03:05:40|5954.07|5953.37|5954.32|5953.62|5954.32|5953.62|5954.07|5953.37|17
1736996750000|2025-01-16 03:05:50|5954.44|5953.74|5954.57|5953.87|5954.57|5953.87|5954.32|5953.62|20
1736996770000|2025-01-16 03:06:10|||||||||8
1736996780000|2025-01-16 03:06:20|||||||||2
1736996790000|2025-01-16 03:06:30|5954.44|5953.74|5954.57|5953.87|5954.57|5953.87|5954.32|5953.62|31
1736996800000|2025-01-16 03:06:40|||||||||7
1736996820000|2025-01-16 03:07:00|5954.44|5953.74|5954.32|5953.62|5954.44|5953.74|5954.32|5953.62|5
1736996830000|2025-01-16 03:07:10|5954.44|5953.74|5954.57|5953.87|5954.57|5953.87|5954.32|5953.62|9
1736996840000|2025-01-16 03:07:20|||||||||1
1736996850000|2025-01-16 03:07:30|5955.32|5954.62|5955.32|5954.62|5955.32|5954.62|5955.32|5954.62|259
1736996860000|2025-01-16 03:07:40|5955.44|5954.74|5955.32|5954.62|5955.57|5954.87|5955.32|5954.62|59
1736996870000|2025-01-16 03:07:50|5955.57|5954.87|5955.57|5954.87|5955.57|5954.87|5955.44|5954.74|32
1736996880000|2025-01-16 03:08:00|5955.32|5954.62|5955.32|5954.62|5955.32|5954.62|5955.07|5954.37|27
1736996890000|2025-01-16 03:08:10|||||||||6
1736996900000|2025-01-16 03:08:20|||||||||1
1736996910000|2025-01-16 03:08:30|5955.57|5954.87|5955.57|5954.87|5955.57|5954.87|5955.57|5954.87|8
1736996930000|2025-01-16 03:08:50|||||||||1
1736996940000|2025-01-16 03:09:00|||||||||38
1736996950000|2025-01-16 03:09:10|||||||||3
1736996960000|2025-01-16 03:09:20|||||||||2
1736996970000|2025-01-16 03:09:30|5955.69|5954.99|5955.82|5955.12|5955.82|5955.12|5955.69|5954.99|18
1736996980000|2025-01-16 03:09:40|||||||||1
1736996990000|2025-01-16 03:09:50|5955.57|5954.87|5955.57|5954.87|5955.57|5954.87|5955.57|5954.87|4
1736997000000|2025-01-16 03:10:00|5955.69|5954.99|5955.82|5955.12|5955.82|5955.12|5955.57|5954.87|9
1736997010000|2025-01-16 03:10:10|5955.69|5954.99|5955.57|5954.87|5955.82|5955.12|5955.57|5954.87|16
1736997020000|2025-01-16 03:10:20|5955.69|5954.99|5955.57|5954.87|5955.82|5955.12|5955.57|5954.87|20
1736997030000|2025-01-16 03:10:30|5955.69|5954.99|5955.57|5954.87|5955.82|5955.12|5955.57|5954.87|10
1736997040000|2025-01-16 03:10:40|5955.69|5954.99|5955.82|5955.12|5955.82|5955.12|5955.57|5954.87|13
1736997050000|2025-01-16 03:10:50|||||||||1
1736997060000|2025-01-16 03:11:00|5955.57|5954.87|5955.57|5954.87|5955.57|5954.87|5955.57|5954.87|13
1736997080000|2025-01-16 03:11:20|5955.44|5954.74|5955.82|5955.12|5955.82|5955.12|5955.32|5954.62|179
1736997090000|2025-01-16 03:11:30|5956.07|5955.37|5956.07|5955.37|5956.07|5955.37|5956.07|5955.37|7
1736997100000|2025-01-16 03:11:40|||||||||3
1736997120000|2025-01-16 03:12:00|5956.19|5955.49|5956.57|5955.87|5956.57|5955.87|5956.19|5955.49|51
1736997140000|2025-01-16 03:12:20|5956.44|5955.74|5956.57|5955.87|5956.57|5955.87|5956.44|5955.74|10
1736997150000|2025-01-16 03:12:30|5956.44|5955.74|5956.57|5955.87|5956.57|5955.87|5956.44|5955.74|14
1736997160000|2025-01-16 03:12:40|||||||||5
1736997180000|2025-01-16 03:13:00|||||||||5
1736997190000|2025-01-16 03:13:10|5956.32|5955.62|5956.57|5955.87|5956.57|5955.87|5956.32|5955.62|30
1736997200000|2025-01-16 03:13:20|5956.82|5956.12|5956.82|5956.12|5956.82|5956.12|5956.82|5956.12|20
1736997220000|2025-01-16 03:13:40|5956.69|5955.99|5956.57|5955.87|5956.69|5955.99|5956.57|5955.87|110
1736997230000|2025-01-16 03:13:50|5956.69|5955.99|5956.82|5956.12|5956.82|5956.12|5956.69|5955.99|20
1736997240000|2025-01-16 03:14:00|5956.69|5955.99|5956.57|5955.87|5956.69|5955.99|5956.57|5955.87|9
1736997250000|2025-01-16 03:14:10|5956.32|5955.62|5956.44|5955.74|5956.57|5955.87|5956.32|5955.62|36
1736997260000|2025-01-16 03:14:20|5956.57|5955.87|5956.32|5955.62|5956.57|5955.87|5956.32|5955.62|8
1736997270000|2025-01-16 03:14:30|5956.44|5955.74|5956.44|5955.74|5956.44|5955.74|5956.44|5955.74|20
1736997280000|2025-01-16 03:14:40|5956.32|5955.62|5956.32|5955.62|5956.32|5955.62|5956.07|5955.37|19
1736997300000|2025-01-16 03:15:00|||||||||4
1736997310000|2025-01-16 03:15:10|5956.07|5955.37|5955.82|5955.12|5956.19|5955.49|5955.82|5955.12|50
1736997320000|2025-01-16 03:15:20|5955.94|5955.24|5956.07|5955.37|5956.07|5955.37|5955.94|5955.24|7
1736997340000|2025-01-16 03:15:40|||||||||6
1736997350000|2025-01-16 03:15:50|5955.82|5955.12|5955.82|5955.12|5955.82|5955.12|5955.82|5955.12|7
1736997360000|2025-01-16 03:16:00|5955.94|5955.24|5956.07|5955.37|5956.07|5955.37|5955.94|5955.24|3
1736997380000|2025-01-16 03:16:20|||||||||3
1736997400000|2025-01-16 03:16:40|||||||||17
1736997410000|2025-01-16 03:16:50|5955.94|5955.24|5956.07|5955.37|5956.07|5955.37|5955.82|5955.12|3
1736997420000|2025-01-16 03:17:00|5955.82|5955.12|5955.94|5955.24|5956.07|5955.37|5955.82|5955.12|20
1736997430000|2025-01-16 03:17:10|5955.82|5955.12|5955.82|5955.12|5955.82|5955.12|5955.82|5955.12|0
1736997440000|2025-01-16 03:17:20|5955.94|5955.24|5956.07|5955.37|5956.07|5955.37|5955.82|5955.12|11
1736997450000|2025-01-16 03:17:30|||||||||1
1736997460000|2025-01-16 03:17:40|5956.19|5955.49|5956.07|5955.37|5956.19|5955.49|5956.07|5955.37|1
1736997470000|2025-01-16 03:17:50|||||||||4
1736997480000|2025-01-16 03:18:00|||||||||1
1736997500000|2025-01-16 03:18:20|5955.94|5955.24|5955.82|5955.12|5955.94|5955.24|5955.82|5955.12|24
1736997510000|2025-01-16 03:18:30|5955.69|5954.99|5955.57|5954.87|5955.69|5954.99|5955.57|5954.87|25
1736997520000|2025-01-16 03:18:40|||||||||4
1736997530000|2025-01-16 03:18:50|5955.69|5954.99|5955.57|5954.87|5955.69|5954.99|5955.57|5954.87|6
1736997540000|2025-01-16 03:19:00|5955.44|5954.74|5954.82|5954.12|5955.44|5954.74|5954.57|5953.87|66
1736997550000|2025-01-16 03:19:10|||||||||3
1736997560000|2025-01-16 03:19:20|5954.69|5953.99|5954.82|5954.12|5954.82|5954.12|5954.57|5953.87|46
1736997570000|2025-01-16 03:19:30|5955.07|5954.37|5955.07|5954.37|5955.07|5954.37|5955.07|5954.37|22
1736997580000|2025-01-16 03:19:40|||||||||5
1736997590000|2025-01-16 03:19:50|5955.32|5954.62|5955.32|5954.62|5955.32|5954.62|5955.32|5954.62|127
1736997620000|2025-01-16 03:20:20|5955.19|5954.49|5955.82|5955.12|5955.82|5955.12|5955.07|5954.37|34
1736997630000|2025-01-16 03:20:30|5955.94|5955.24|5955.82|5955.12|5955.94|5955.24|5955.82|5955.12|35
1736997640000|2025-01-16 03:20:40|5956.07|5955.37|5956.07|5955.37|5956.07|5955.37|5956.07|5955.37|5
1736997650000|2025-01-16 03:20:50|5955.82|5955.12|5955.94|5955.24|5955.94|5955.24|5955.82|5955.12|123
1736997660000|2025-01-16 03:21:00|5955.82|5955.12|5955.82|5955.12|5955.94|5955.24|5955.82|5955.12|17
1736997670000|2025-01-16 03:21:10|||||||||1
1736997680000|2025-01-16 03:21:20|||||||||1
1736997690000|2025-01-16 03:21:30|||||||||11
1736997700000|2025-01-16 03:21:40|5955.69|5954.99|5955.82|5955.12|5955.82|5955.12|5955.57|5954.87|14
1736997710000|2025-01-16 03:21:50|||||||||7
1736997740000|2025-01-16 03:22:20|5955.94|5955.24|5956.07|5955.37|5956.07|5955.37|5955.94|5955.24|5
1736997760000|2025-01-16 03:22:40|||||||||17
1736997780000|2025-01-16 03:23:00|5955.94|5955.24|5955.82|5955.12|5956.07|5955.37|5955.82|5955.12|104
1736997790000|2025-01-16 03:23:10|||||||||2
1736997800000|2025-01-16 03:23:20|||||||||49
1736997810000|2025-01-16 03:23:30|5955.69|5954.99|5955.82|5955.12|5955.82|5955.12|5955.69|5954.99|17
1736997840000|2025-01-16 03:24:00|5955.32|5954.62|5955.32|5954.62|5955.32|5954.62|5955.07|5954.37|30
1736997850000|2025-01-16 03:24:10|5955.19|5954.49|5955.07|5954.37|5955.19|5954.49|5955.07|5954.37|6
1736997860000|2025-01-16 03:24:20|5955.32|5954.62|5955.32|5954.62|5955.32|5954.62|5955.32|5954.62|8
1736997870000|2025-01-16 03:24:30|5955.19|5954.49|5955.07|5954.37|5955.19|5954.49|5955.07|5954.37|8
1736997880000|2025-01-16 03:24:40|||||||||66
1736997890000|2025-01-16 03:24:50|5954.57|5953.87|5954.57|5953.87|5954.57|5953.87|5954.57|5953.87|47
1736997900000|2025-01-16 03:25:00|||||||||11
1736997910000|2025-01-16 03:25:10|5954.69|5953.99|5954.82|5954.12|5954.82|5954.12|5954.57|5953.87|25
1736997940000|2025-01-16 03:25:40|||||||||8
1736997950000|2025-01-16 03:25:50|5954.57|5953.87|5954.57|5953.87|5954.69|5953.99|5954.57|5953.87|5
1736997960000|2025-01-16 03:26:00|5954.82|5954.12|5954.57|5953.87|5954.82|5954.12|5954.57|5953.87|69
1736997970000|2025-01-16 03:26:10|5954.07|5953.37|5954.07|5953.37|5954.19|5953.49|5954.07|5953.37|55
1736997980000|2025-01-16 03:26:20|5954.32|5953.62|5954.32|5953.62|5954.32|5953.62|5954.32|5953.62|42
1736997990000|2025-01-16 03:26:30|5954.07|5953.37|5954.07|5953.37|5954.07|5953.37|5954.07|5953.37|1
1736998000000|2025-01-16 03:26:40|5954.19|5953.49|5954.32|5953.62|5954.32|5953.62|5954.07|5953.37|25
1736998010000|2025-01-16 03:26:50|||||||||14
1736998020000|2025-01-16 03:27:00|5954.19|5953.49|5954.32|5953.62|5954.32|5953.62|5954.19|5953.49|18
1736998060000|2025-01-16 03:27:40|||||||||6
1736998070000|2025-01-16 03:27:50|5954.07|5953.37|5954.07|5953.37|5954.07|5953.37|5954.07|5953.37|11
1736998080000|2025-01-16 03:28:00|5953.94|5953.24|5953.82|5953.12|5953.94|5953.24|5953.82|5953.12|11
1736998100000|2025-01-16 03:28:20|||||||||3
1736998110000|2025-01-16 03:28:30|||||||||2
1736998130000|2025-01-16 03:28:50|||||||||15
1736998140000|2025-01-16 03:29:00|||||||||2
1736998150000|2025-01-16 03:29:10|5953.69|5952.99|5953.82|5953.12|5953.82|5953.12|5953.69|5952.99|18
1736998170000|2025-01-16 03:29:30|5954.07|5953.37|5954.07|5953.37|5954.07|5953.37|5954.07|5953.37|13
1736998180000|2025-01-16 03:29:40|5953.94|5953.24|5954.07|5953.37|5954.07|5953.37|5953.82|5953.12|2
1736998190000|2025-01-16 03:29:50|5953.94|5953.24|5954.07|5953.37|5954.07|5953.37|5953.94|5953.24|4
1736998200000|2025-01-16 03:30:00|5953.94|5953.24|5955.07|5954.37|5955.07|5954.37|5953.82|5953.12|68
1736998210000|2025-01-16 03:30:10|5954.82|5954.12|5954.82|5954.12|5954.82|5954.12|5954.82|5954.12|217
1736998220000|2025-01-16 03:30:20|5954.57|5953.87|5954.57|5953.87|5954.69|5953.99|5954.57|5953.87|7
1736998230000|2025-01-16 03:30:30|5954.44|5953.74|5954.57|5953.87|5954.57|5953.87|5954.44|5953.74|2
1736998240000|2025-01-16 03:30:40|5954.82|5954.12|5954.82|5954.12|5954.82|5954.12|5954.82|5954.12|5
1736998250000|2025-01-16 03:30:50|5954.57|5953.87|5954.57|5953.87|5954.57|5953.87|5954.57|5953.87|5
1736998260000|2025-01-16 03:31:00|||||||||15
1736998270000|2025-01-16 03:31:10|5954.44|5953.74|5954.32|5953.62|5954.44|5953.74|5954.32|5953.62|20
1736998280000|2025-01-16 03:31:20|||||||||1
1736998290000|2025-01-16 03:31:30|5954.44|5953.74|5954.44|5953.74|5954.57|5953.87|5954.44|5953.74|8
1736998300000|2025-01-16 03:31:40|5954.32|5953.62|5954.57|5953.87|5954.57|5953.87|5954.32|5953.62|4
1736998320000|2025-01-16 03:32:00|||||||||3
1736998340000|2025-01-16 03:32:20|5954.32|5953.62|5954.32|5953.62|5954.32|5953.62|5954.32|5953.62|8
1736998360000|2025-01-16 03:32:40|5954.44|5953.74|5954.32|5953.62|5954.57|5953.87|5954.32|5953.62|10
1736998380000|2025-01-16 03:33:00|||||||||2
1736998400000|2025-01-16 03:33:20|5954.07|5953.37|5954.07|5953.37|5954.07|5953.37|5954.07|5953.37|15
1736998410000|2025-01-16 03:33:30|5954.19|5953.49|5954.19|5953.49|5954.19|5953.49|5954.07|5953.37|13
1736998420000|2025-01-16 03:33:40|5954.07|5953.37|5954.32|5953.62|5954.32|5953.62|5954.07|5953.37|26
1736998440000|2025-01-16 03:34:00|||||||||2
1736998480000|2025-01-16 03:34:40|||||||||15
1736998490000|2025-01-16 03:34:50|5954.44|5953.74|5954.32|5953.62|5954.44|5953.74|5954.32|5953.62|2
1736998500000|2025-01-16 03:35:00|5954.44|5953.74|5954.57|5953.87|5954.57|5953.87|5954.44|5953.74|4
1736998520000|2025-01-16 03:35:20|||||||||1
1736998530000|2025-01-16 03:35:30|5954.32|5953.62|5954.32|5953.62|5954.32|5953.62|5954.32|5953.62|6
1736998560000|2025-01-16 03:36:00|5954.19|5953.49|5954.07|5953.37|5954.19|5953.49|5954.07|5953.37|8
1736998570000|2025-01-16 03:36:10|5954.19|5953.49|5954.07|5953.37|5954.19|5953.49|5954.07|5953.37|8
1736998580000|2025-01-16 03:36:20|5954.19|5953.49|5954.32|5953.62|5954.32|5953.62|5954.19|5953.49|2
1736998600000|2025-01-16 03:36:40|5954.19|5953.49|5954.32|5953.62|5954.32|5953.62|5954.19|5953.49|9
1736998610000|2025-01-16 03:36:50|5954.19|5953.49|5954.07|5953.37|5954.19|5953.49|5954.07|5953.37|4
1736998630000|2025-01-16 03:37:10|5953.82|5953.12|5953.82|5953.12|5953.82|5953.12|5953.82|5953.12|5
1736998640000|2025-01-16 03:37:20|5953.57|5952.87|5953.82|5953.12|5953.82|5953.12|5953.57|5952.87|29
1736998650000|2025-01-16 03:37:30|5953.57|5952.87|5953.82|5953.12|5953.82|5953.12|5953.57|5952.87|5
1736998670000|2025-01-16 03:37:50|5953.94|5953.24|5953.82|5953.12|5954.07|5953.37|5953.82|5953.12|9
1736998690000|2025-01-16 03:38:10|||||||||2
1736998700000|2025-01-16 03:38:20|5953.94|5953.24|5954.07|5953.37|5954.07|5953.37|5953.94|5953.24|7
1736998710000|2025-01-16 03:38:30|5953.94|5953.24|5954.07|5953.37|5954.07|5953.37|5953.94|5953.24|8
1736998730000|2025-01-16 03:38:50|5953.82|5953.12|5953.82|5953.12|5953.82|5953.12|5953.82|5953.12|2
1736998740000|2025-01-16 03:39:00|5953.94|5953.24|5953.94|5953.24|5953.94|5953.24|5953.94|5953.24|0
1736998750000|2025-01-16 03:39:10|5954.07|5953.37|5954.07|5953.37|5954.07|5953.37|5954.07|5953.37|8
1736998760000|2025-01-16 03:39:20|5954.32|5953.62|5954.32|5953.62|5954.32|5953.62|5954.07|5953.37|10
1736998770000|2025-01-16 03:39:30|5954.19|5953.49|5954.07|5953.37|5954.19|5953.49|5954.07|5953.37|2
1736998790000|2025-01-16 03:39:50|5954.19|5953.49|5954.32|5953.62|5954.32|5953.62|5954.19|5953.49|3
1736998800000|2025-01-16 03:40:00|5954.19|5953.49|5954.07|5953.37|5954.19|5953.49|5954.07|5953.37|3
1736998810000|2025-01-16 03:40:10|5953.94|5953.24|5953.82|5953.12|5953.94|5953.24|5953.82|5953.12|4
1736998830000|2025-01-16 03:40:30|5953.57|5952.87|5953.82|5953.12|5953.82|5953.12|5953.57|5952.87|9
1736998840000|2025-01-16 03:40:40|5953.69|5952.99|5953.57|5952.87|5953.69|5952.99|5953.57|5952.87|29
1736998860000|2025-01-16 03:41:00|5953.32|5952.62|5953.32|5952.62|5953.32|5952.62|5953.32|5952.62|9
1736998870000|2025-01-16 03:41:10|||||||||8
1736998880000|2025-01-16 03:41:20|5953.57|5952.87|5953.57|5952.87|5953.57|5952.87|5953.57|5952.87|13
1736998900000|2025-01-16 03:41:40|5953.82|5953.12|5953.82|5953.12|5953.82|5953.12|5953.82|5953.12|4
1736998910000|2025-01-16 03:41:50|||||||||1
1736998920000|2025-01-16 03:42:00|5953.69|5952.99|5953.57|5952.87|5953.69|5952.99|5953.57|5952.87|9
1736998930000|2025-01-16 03:42:10|||||||||1
1736998950000|2025-01-16 03:42:30|5953.69|5952.99|5953.69|5952.99|5953.69|5952.99|5953.69|5952.99|15
1736998960000|2025-01-16 03:42:40|5953.82|5953.12|5953.82|5953.12|5953.82|5953.12|5953.82|5953.12|0
1736998980000|2025-01-16 03:43:00|5954.07|5953.37|5954.07|5953.37|5954.07|5953.37|5954.07|5953.37|5
1736998990000|2025-01-16 03:43:10|||||||||1
1736999000000|2025-01-16 03:43:20|||||||||2
1736999010000|2025-01-16 03:43:30|||||||||7
1736999030000|2025-01-16 03:43:50|5954.19|5953.49|5954.19|5953.49|5954.32|5953.62|5954.07|5953.37|7
1736999040000|2025-01-16 03:44:00|5954.32|5953.62|5954.32|5953.62|5954.32|5953.62|5954.32|5953.62|0
1736999070000|2025-01-16 03:44:30|5954.07|5953.37|5954.07|5953.37|5954.07|5953.37|5954.07|5953.37|12
1736999080000|2025-01-16 03:44:40|5954.19|5953.49|5954.07|5953.37|5954.19|5953.49|5954.07|5953.37|7
1736999090000|2025-01-16 03:44:50|5954.32|5953.62|5954.07|5953.37|5954.32|5953.62|5954.07|5953.37|9
1736999110000|2025-01-16 03:45:10|5954.19|5953.49|5954.32|5953.62|5954.32|5953.62|5954.19|5953.49|11
1736999120000|2025-01-16 03:45:20|5954.19|5953.49|5953.57|5952.87|5954.19|5953.49|5953.57|5952.87|26
1736999130000|2025-01-16 03:45:30|5953.69|5952.99|5953.82|5953.12|5953.82|5953.12|5953.57|5952.87|18
1736999150000|2025-01-16 03:45:50|5953.69|5952.99|5953.57|5952.87|5953.69|5952.99|5953.57|5952.87|10
1736999160000|2025-01-16 03:46:00|5953.32|5952.62|5953.32|5952.62|5953.32|5952.62|5953.32|5952.62|21
1736999170000|2025-01-16 03:46:10|||||||||19
1736999180000|2025-01-16 03:46:20|5953.19|5952.49|5953.07|5952.37|5953.19|5952.49|5953.07|5952.37|1
1736999190000|2025-01-16 03:46:30|5952.82|5952.12|5952.82|5952.12|5952.82|5952.12|5952.82|5952.12|19
1736999200000|2025-01-16 03:46:40|5952.94|5952.24|5953.07|5952.37|5953.07|5952.37|5952.82|5952.12|101
1736999210000|2025-01-16 03:46:50|5952.94|5952.24|5953.07|5952.37|5953.07|5952.37|5952.82|5952.12|11
1736999220000|2025-01-16 03:47:00|||||||||20
1736999240000|2025-01-16 03:47:20|5952.94|5952.24|5952.57|5951.87|5952.94|5952.24|5952.57|5951.87|59
1736999250000|2025-01-16 03:47:30|5952.82|5952.12|5952.82|5952.12|5952.82|5952.12|5952.82|5952.12|67
1736999280000|2025-01-16 03:48:00|5953.07|5952.37|5953.07|5952.37|5953.07|5952.37|5952.94|5952.24|22
1736999290000|2025-01-16 03:48:10|5952.82|5952.12|5952.82|5952.12|5952.82|5952.12|5952.82|5952.12|18
1736999310000|2025-01-16 03:48:30|||||||||1
1736999320000|2025-01-16 03:48:40|5952.57|5951.87|5952.57|5951.87|5952.57|5951.87|5952.57|5951.87|40
1736999330000|2025-01-16 03:48:50|||||||||14
1736999340000|2025-01-16 03:49:00|5952.44|5951.74|5952.32|5951.62|5952.44|5951.74|5952.32|5951.62|12
1736999350000|2025-01-16 03:49:10|||||||||17
1736999360000|2025-01-16 03:49:20|5952.57|5951.87|5952.57|5951.87|5952.57|5951.87|5952.57|5951.87|6
1736999370000|2025-01-16 03:49:30|5952.44|5951.74|5952.57|5951.87|5952.57|5951.87|5952.32|5951.62|10
1736999380000|2025-01-16 03:49:40|5952.32|5951.62|5952.32|5951.62|5952.32|5951.62|5952.32|5951.62|3
1736999390000|2025-01-16 03:49:50|5952.44|5951.74|5952.32|5951.62|5952.57|5951.87|5952.32|5951.62|16
1736999400000|2025-01-16 03:50:00|5952.44|5951.74|5952.32|5951.62|5952.57|5951.87|5952.32|5951.62|14
1736999410000|2025-01-16 03:50:10|||||||||4
1736999420000|2025-01-16 03:50:20|||||||||9
1736999430000|2025-01-16 03:50:30|5952.44|5951.74|5952.07|5951.37|5952.44|5951.74|5952.07|5951.37|26
1736999440000|2025-01-16 03:50:40|||||||||3
1736999450000|2025-01-16 03:50:50|5952.32|5951.62|5952.07|5951.37|5952.32|5951.62|5952.07|5951.37|16
1736999460000|2025-01-16 03:51:00|5952.57|5951.87|5952.57|5951.87|5952.57|5951.87|5952.57|5951.87|182
1736999470000|2025-01-16 03:51:10|||||||||7
1736999480000|2025-01-16 03:51:20|5952.69|5951.99|5952.57|5951.87|5952.69|5951.99|5952.57|5951.87|8
1736999490000|2025-01-16 03:51:30|5952.32|5951.62|5952.57|5951.87|5952.57|5951.87|5952.32|5951.62|39
1736999500000|2025-01-16 03:51:40|5952.32|5951.62|5952.32|5951.62|5952.44|5951.74|5952.32|5951.62|37
1736999510000|2025-01-16 03:51:50|5952.44|5951.74|5952.57|5951.87|5952.57|5951.87|5952.32|5951.62|6
1736999520000|2025-01-16 03:52:00|||||||||1
1736999540000|2025-01-16 03:52:20|||||||||7
1736999550000|2025-01-16 03:52:30|||||||||3
1736999560000|2025-01-16 03:52:40|5952.69|5951.99|5953.32|5952.62|5953.32|5952.62|5952.69|5951.99|67
1736999570000|2025-01-16 03:52:50|||||||||30
1736999580000|2025-01-16 03:53:00|5953.44|5952.74|5953.44|5952.74|5953.44|5952.74|5953.44|5952.74|10
1736999590000|2025-01-16 03:53:10|5953.57|5952.87|5953.57|5952.87|5953.57|5952.87|5953.57|5952.87|2
1736999640000|2025-01-16 03:54:00|||||||||9
1736999650000|2025-01-16 03:54:10|5953.69|5952.99|5953.57|5952.87|5953.69|5952.99|5953.57|5952.87|13
1736999670000|2025-01-16 03:54:30|5953.69|5952.99|5953.57|5952.87|5953.82|5953.12|5953.57|5952.87|22
1736999680000|2025-01-16 03:54:40|5953.69|5952.99|5953.82|5953.12|5953.82|5953.12|5953.69|5952.99|2
1736999700000|2025-01-16 03:55:00|5953.69|5952.99|5953.57|5952.87|5953.82|5953.12|5953.57|5952.87|16
1736999710000|2025-01-16 03:55:10|||||||||7
1736999740000|2025-01-16 03:55:40|5953.69|5952.99|5953.57|5952.87|5953.69|5952.99|5953.57|5952.87|13
1736999750000|2025-01-16 03:55:50|5953.44|5952.74|5953.57|5952.87|5953.57|5952.87|5953.44|5952.74|15
1736999760000|2025-01-16 03:56:00|5953.44|5952.74|5953.57|5952.87|5953.57|5952.87|5953.44|5952.74|2
1736999790000|2025-01-16 03:56:30|5953.44|5952.74|5953.57|5952.87|5953.57|5952.87|5953.44|5952.74|21
1736999800000|2025-01-16 03:56:40|||||||||1
1736999820000|2025-01-16 03:57:00|||||||||3
1736999830000|2025-01-16 03:57:10|5953.82|5953.12|5953.82|5953.12|5953.82|5953.12|5953.82|5953.12|13
1736999850000|2025-01-16 03:57:30|5953.94|5953.24|5954.07|5953.37|5954.07|5953.37|5953.94|5953.24|14
1736999860000|2025-01-16 03:57:40|5953.57|5952.87|5953.57|5952.87|5953.57|5952.87|5953.57|5952.87|90
1736999870000|2025-01-16 03:57:50|||||||||1
1736999880000|2025-01-16 03:58:00|5953.69|5952.99|5953.82|5953.12|5953.82|5953.12|5953.69|5952.99|8
1736999900000|2025-01-16 03:58:20|5953.69|5952.99|5953.82|5953.12|5953.82|5953.12|5953.57|5952.87|19
1736999910000|2025-01-16 03:58:30|5953.69|5952.99|5953.57|5952.87|5953.69|5952.99|5953.57|5952.87|16
1736999920000|2025-01-16 03:58:40|||||||||2
1736999940000|2025-01-16 03:59:00|||||||||4
1736999970000|2025-01-16 03:59:30|5953.44|5952.74|5953.32|5952.62|5953.44|5952.74|5953.07|5952.37|25
1736999990000|2025-01-16 03:59:50|5953.57|5952.87|5953.57|5952.87|5953.57|5952.87|5953.57|5952.87|15
1737000000000|2025-01-16 04:00:00|5953.44|5952.74|5953.57|5952.87|5953.69|5952.99|5953.32|5952.62|14
1737000010000|2025-01-16 04:00:10|5953.32|5952.62|5953.19|5952.49|5953.44|5952.74|5953.19|5952.49|22
1737000020000|2025-01-16 04:00:20|5953.32|5952.62|5953.07|5952.37|5953.32|5952.62|5953.07|5952.37|11
1737000030000|2025-01-16 04:00:30|5953.19|5952.49|5953.07|5952.37|5953.32|5952.62|5953.07|5952.37|14
1737000040000|2025-01-16 04:00:40|5953.19|5952.49|5953.07|5952.37|5953.19|5952.49|5953.07|5952.37|4
1737000050000|2025-01-16 04:00:50|5953.19|5952.49|5953.32|5952.62|5953.32|5952.62|5953.19|5952.49|2
1737000060000|2025-01-16 04:01:00|5953.19|5952.49|5953.32|5952.62|5953.44|5952.74|5953.19|5952.49|11
1737000090000|2025-01-16 04:01:30|5953.44|5952.74|5953.57|5952.87|5953.57|5952.87|5953.44|5952.74|8
1737000100000|2025-01-16 04:01:40|5953.82|5953.12|5953.82|5953.12|5953.82|5953.12|5953.82|5953.12|5
1737000130000|2025-01-16 04:02:10|5954.07|5953.37|5953.94|5953.24|5954.07|5953.37|5953.94|5953.24|30
1737000150000|2025-01-16 04:02:30|5954.07|5953.37|5954.07|5953.37|5954.07|5953.37|5954.07|5953.37|1
1737000170000|2025-01-16 04:02:50|5953.94|5953.24|5953.57|5952.87|5953.94|5953.24|5953.32|5952.62|62
1737000180000|2025-01-16 04:03:00|5953.69|5952.99|5953.57|5952.87|5953.82|5953.12|5953.57|5952.87|39
1737000190000|2025-01-16 04:03:10|5953.69|5952.99|5953.69|5952.99|5953.69|5952.99|5953.69|5952.99|4
1737000200000|2025-01-16 04:03:20|5953.82|5953.12|5953.82|5953.12|5953.82|5953.12|5953.82|5953.12|0
1737000210000|2025-01-16 04:03:30|5953.94|5953.24|5953.82|5953.12|5953.94|5953.24|5953.82|5953.12|11
1737000230000|2025-01-16 04:03:50|||||||||1
1737000240000|2025-01-16 04:04:00|5953.94|5953.24|5954.07|5953.37|5954.07|5953.37|5953.94|5953.24|43
1737000250000|2025-01-16 04:04:10|5953.82|5953.12|5953.82|5953.12|5953.82|5953.12|5953.82|5953.12|175
1737000270000|2025-01-16 04:04:30|||||||||2
1737000280000|2025-01-16 04:04:40|5953.69|5952.99|5953.69|5952.99|5953.69|5952.99|5953.57|5952.87|10
1737000290000|2025-01-16 04:04:50|5953.57|5952.87|5953.57|5952.87|5953.57|5952.87|5953.57|5952.87|1
1737000300000|2025-01-16 04:05:00|5953.82|5953.12|5953.57|5952.87|5953.82|5953.12|5953.57|5952.87|4
1737000330000|2025-01-16 04:05:30|5953.32|5952.62|5953.32|5952.62|5953.32|5952.62|5953.32|5952.62|7
1737000350000|2025-01-16 04:05:50|5953.44|5952.74|5953.57|5952.87|5953.57|5952.87|5953.44|5952.74|25
1737000370000|2025-01-16 04:06:10|||||||||4
1737000380000|2025-01-16 04:06:20|5953.82|5953.12|5953.82|5953.12|5953.82|5953.12|5953.82|5953.12|12
1737000410000|2025-01-16 04:06:50|||||||||1
1737000430000|2025-01-16 04:07:10|5953.94|5953.24|5954.07|5953.37|5954.07|5953.37|5953.94|5953.24|28
1737000440000|2025-01-16 04:07:20|5954.19|5953.49|5954.32|5953.62|5954.32|5953.62|5954.19|5953.49|209
1737000460000|2025-01-16 04:07:40|5954.19|5953.49|5954.32|5953.62|5954.32|5953.62|5954.19|5953.49|22
1737000470000|2025-01-16 04:07:50|5954.07|5953.37|5954.07|5953.37|5954.07|5953.37|5954.07|5953.37|7
1737000480000|2025-01-16 04:08:00|5953.94|5953.24|5953.82|5953.12|5953.94|5953.24|5953.82|5953.12|15
1737000500000|2025-01-16 04:08:20|||||||||2
1737000510000|2025-01-16 04:08:30|5953.94|5953.24|5954.32|5953.62|5954.32|5953.62|5953.94|5953.24|33
1737000520000|2025-01-16 04:08:40|5954.19|5953.49|5954.19|5953.49|5954.19|5953.49|5954.19|5953.49|3
1737000530000|2025-01-16 04:08:50|5954.07|5953.37|5954.07|5953.37|5954.07|5953.37|5954.07|5953.37|2
1737000540000|2025-01-16 04:09:00|5953.94|5953.24|5953.82|5953.12|5953.94|5953.24|5953.82|5953.12|7
1737000550000|2025-01-16 04:09:10|5953.94|5953.24|5954.07|5953.37|5954.07|5953.37|5953.94|5953.24|2
1737000560000|2025-01-16 04:09:20|5953.94|5953.24|5953.82|5953.12|5953.94|5953.24|5953.82|5953.12|8
1737000580000|2025-01-16 04:09:40|5953.94|5953.24|5953.94|5953.24|5954.07|5953.37|5953.94|5953.24|7
1737000590000|2025-01-16 04:09:50|5954.07|5953.37|5954.07|5953.37|5954.07|5953.37|5953.94|5953.24|4
1737000600000|2025-01-16 04:10:00|||||||||4
1737000680000|2025-01-16 04:11:20|5954.19|5953.49|5954.32|5953.62|5954.32|5953.62|5954.19|5953.49|29
1737000690000|2025-01-16 04:11:30|||||||||1
1737000720000|2025-01-16 04:12:00|5954.44|5953.74|5954.57|5953.87|5954.69|5953.99|5954.44|5953.74|21
1737000730000|2025-01-16 04:12:10|5954.82|5954.12|5954.82|5954.12|5954.82|5954.12|5954.69|5953.99|17
1737000740000|2025-01-16 04:12:20|5954.69|5953.99|5954.69|5953.99|5954.69|5953.99|5954.69|5953.99|6
1737000750000|2025-01-16 04:12:30|5954.57|5953.87|5954.57|5953.87|5954.57|5953.87|5954.57|5953.87|5
1737000760000|2025-01-16 04:12:40|||||||||4
1737000770000|2025-01-16 04:12:50|5954.69|5953.99|5954.69|5953.99|5954.82|5954.12|5954.57|5953.87|22
1737000780000|2025-01-16 04:13:00|5954.82|5954.12|5954.57|5953.87|5954.82|5954.12|5954.57|5953.87|12
1737000790000|2025-01-16 04:13:10|5954.69|5953.99|5954.82|5954.12|5954.82|5954.12|5954.69|5953.99|4
1737000800000|2025-01-16 04:13:20|||||||||3
1737000810000|2025-01-16 04:13:30|||||||||3
1737000860000|2025-01-16 04:14:20|||||||||24
1737000870000|2025-01-16 04:14:30|5954.69|5953.99|5954.57|5953.87|5954.69|5953.99|5954.57|5953.87|16
1737000890000|2025-01-16 04:14:50|||||||||17
1737000900000|2025-01-16 04:15:00|5954.32|5953.62|5954.07|5953.37|5954.32|5953.62|5954.07|5953.37|30
1737000920000|2025-01-16 04:15:20|5953.82|5953.12|5953.94|5953.24|5953.94|5953.24|5953.82|5953.12|14
1737000930000|2025-01-16 04:15:30|5953.82|5953.12|5953.82|5953.12|5953.82|5953.12|5953.82|5953.12|0
1737000940000|2025-01-16 04:15:40|5953.69|5952.99|5953.82|5953.12|5953.82|5953.12|5953.69|5952.99|18
1737000960000|2025-01-16 04:16:00|5953.94|5953.24|5954.32|5953.62|5954.32|5953.62|5953.94|5953.24|4
1737000970000|2025-01-16 04:16:10|5954.44|5953.74|5954.32|5953.62|5954.44|5953.74|5954.32|5953.62|1
1737000980000|2025-01-16 04:16:20|5954.07|5953.37|5954.07|5953.37|5954.19|5953.49|5954.07|5953.37|7
1737001010000|2025-01-16 04:16:50|5954.19|5953.49|5954.32|5953.62|5954.32|5953.62|5954.19|5953.49|12
1737001020000|2025-01-16 04:17:00|5954.19|5953.49|5954.32|5953.62|5954.32|5953.62|5954.19|5953.49|3
1737001030000|2025-01-16 04:17:10|5954.19|5953.49|5954.07|5953.37|5954.32|5953.62|5954.07|5953.37|4
1737001040000|2025-01-16 04:17:20|5954.19|5953.49|5954.07|5953.37|5954.32|5953.62|5954.07|5953.37|7
1737001050000|2025-01-16 04:17:30|5954.19|5953.49|5954.32|5953.62|5954.32|5953.62|5954.19|5953.49|6
1737001060000|2025-01-16 04:17:40|||||||||1
1737001110000|2025-01-16 04:18:30|5954.07|5953.37|5954.07|5953.37|5954.07|5953.37|5954.07|5953.37|4
1737001120000|2025-01-16 04:18:40|5954.19|5953.49|5954.32|5953.62|5954.32|5953.62|5954.19|5953.49|2
1737001130000|2025-01-16 04:18:50|5954.19|5953.49|5954.32|5953.62|5954.32|5953.62|5954.07|5953.37|10
1737001140000|2025-01-16 04:19:00|5954.19|5953.49|5954.32|5953.62|5954.32|5953.62|5954.19|5953.49|2
1737001150000|2025-01-16 04:19:10|5954.19|5953.49|5954.07|5953.37|5954.19|5953.49|5954.07|5953.37|1
1737001190000|2025-01-16 04:19:50|5954.19|5953.49|5954.32|5953.62|5954.32|5953.62|5954.19|5953.49|7
1737001210000|2025-01-16 04:20:10|5954.07|5953.37|5954.07|5953.37|5954.07|5953.37|5954.07|5953.37|5
1737001220000|2025-01-16 04:20:20|5954.19|5953.49|5954.07|5953.37|5954.19|5953.49|5954.07|5953.37|4
1737001230000|2025-01-16 04:20:30|||||||||13
1737001260000|2025-01-16 04:21:00|5953.94|5953.24|5953.82|5953.12|5953.94|5953.24|5953.82|5953.12|3
1737001270000|2025-01-16 04:21:10|5953.94|5953.24|5954.07|5953.37|5954.07|5953.37|5953.94|5953.24|5
1737001280000|2025-01-16 04:21:20|5953.94|5953.24|5953.82|5953.12|5953.94|5953.24|5953.82|5953.12|5
1737001290000|2025-01-16 04:21:30|5953.94|5953.24|5954.07|5953.37|5954.07|5953.37|5953.94|5953.24|2
1737001310000|2025-01-16 04:21:50|5954.32|5953.62|5954.32|5953.62|5954.32|5953.62|5954.32|5953.62|5
1737001320000|2025-01-16 04:22:00|5954.19|5953.49|5954.07|5953.37|5954.19|5953.49|5954.07|5953.37|4
1737001340000|2025-01-16 04:22:20|5954.19|5953.49|5954.07|5953.37|5954.19|5953.49|5954.07|5953.37|6
1737001350000|2025-01-16 04:22:30|||||||||3
1737001380000|2025-01-16 04:23:00|||||||||3
1737001410000|2025-01-16 04:23:30|5954.19|5953.49|5954.19|5953.49|5954.19|5953.49|5954.19|5953.49|5
1737001420000|2025-01-16 04:23:40|5954.32|5953.62|5954.07|5953.37|5954.32|5953.62|5954.07|5953.37|5
1737001430000|2025-01-16 04:23:50|||||||||1
1737001440000|2025-01-16 04:24:00|5954.32|5953.62|5954.32|5953.62|5954.32|5953.62|5954.32|5953.62|17
1737001480000|2025-01-16 04:24:40|5954.19|5953.49|5954.07|5953.37|5954.32|5953.62|5954.07|5953.37|3
1737001490000|2025-01-16 04:24:50|5954.19|5953.49|5954.19|5953.49|5954.19|5953.49|5954.19|5953.49|5
1737001510000|2025-01-16 04:25:10|5954.32|5953.62|5954.32|5953.62|5954.32|5953.62|5954.32|5953.62|1
1737001560000|2025-01-16 04:26:00|5954.07|5953.37|5954.07|5953.37|5954.07|5953.37|5954.07|5953.37|6
1737001570000|2025-01-16 04:26:10|5954.19|5953.49|5954.32|5953.62|5954.32|5953.62|5954.07|5953.37|5
1737001580000|2025-01-16 04:26:20|5954.19|5953.49|5953.82|5953.12|5954.19|5953.49|5953.82|5953.12|17
1737001650000|2025-01-16 04:27:30|5953.57|5952.87|5953.57|5952.87|5953.82|5953.12|5953.57|5952.87|36
1737001660000|2025-01-16 04:27:40|5953.69|5952.99|5953.82|5953.12|5953.82|5953.12|5953.57|5952.87|31
1737001680000|2025-01-16 04:28:00|5953.94|5953.24|5953.82|5953.12|5954.07|5953.37|5953.82|5953.12|11
1737001690000|2025-01-16 04:28:10|5953.57|5952.87|5953.82|5953.12|5953.82|5953.12|5953.57|5952.87|21
1737001700000|2025-01-16 04:28:20|5953.69|5952.99|5953.82|5953.12|5953.82|5953.12|5953.69|5952.99|12
1737001710000|2025-01-16 04:28:30|5953.69|5952.99|5953.57|5952.87|5953.82|5953.12|5953.57|5952.87|24
1737001720000|2025-01-16 04:28:40|5953.82|5953.12|5953.57|5952.87|5953.82|5953.12|5953.57|5952.87|18
1737001740000|2025-01-16 04:29:00|5953.69|5952.99|5953.32|5952.62|5953.82|5953.12|5953.32|5952.62|19
1737001750000|2025-01-16 04:29:10|5953.44|5952.74|5953.32|5952.62|5953.57|5952.87|5953.32|5952.62|11
1737001760000|2025-01-16 04:29:20|||||||||4
1737001770000|2025-01-16 04:29:30|5953.44|5952.74|5953.57|5952.87|5953.57|5952.87|5953.44|5952.74|9
1737001780000|2025-01-16 04:29:40|||||||||3
1737001800000|2025-01-16 04:30:00|5953.69|5952.99|5953.69|5952.99|5953.82|5953.12|5953.57|5952.87|14
1737001810000|2025-01-16 04:30:10|5953.82|5953.12|5953.82|5953.12|5953.82|5953.12|5953.82|5953.12|0
1737001820000|2025-01-16 04:30:20|5953.57|5952.87|5953.57|5952.87|5953.57|5952.87|5953.57|5952.87|3
1737001860000|2025-01-16 04:31:00|||||||||1
1737001870000|2025-01-16 04:31:10|5953.44|5952.74|5953.32|5952.62|5953.44|5952.74|5953.32|5952.62|8
1737001880000|2025-01-16 04:31:20|5953.57|5952.87|5953.07|5952.37|5953.57|5952.87|5953.07|5952.37|11
1737001900000|2025-01-16 04:31:40|||||||||5
1737001920000|2025-01-16 04:32:00|||||||||3
1737001930000|2025-01-16 04:32:10|5952.82|5952.12|5952.82|5952.12|5952.82|5952.12|5952.82|5952.12|18
1737001940000|2025-01-16 04:32:20|5952.57|5951.87|5952.57|5951.87|5952.57|5951.87|5952.57|5951.87|42
1737001950000|2025-01-16 04:32:30|5952.69|5951.99|5952.57|5951.87|5952.69|5951.99|5952.57|5951.87|14
1737001960000|2025-01-16 04:32:40|||||||||1
1737001970000|2025-01-16 04:32:50|||||||||5
1737002000000|2025-01-16 04:33:20|5952.69|5951.99|5952.82|5952.12|5952.82|5952.12|5952.69|5951.99|5
1737002020000|2025-01-16 04:33:40|5952.69|5951.99|5952.57|5951.87|5952.69|5951.99|5952.57|5951.87|12
1737002030000|2025-01-16 04:33:50|||||||||1
1737002040000|2025-01-16 04:34:00|5952.69|5951.99|5952.82|5952.12|5952.82|5952.12|5952.69|5951.99|5
1737002050000|2025-01-16 04:34:10|5952.69|5951.99|5952.69|5951.99|5952.69|5951.99|5952.69|5951.99|6
1737002060000|2025-01-16 04:34:20|5952.82|5952.12|5952.82|5952.12|5952.82|5952.12|5952.82|5952.12|0
1737002070000|2025-01-16 04:34:30|||||||||8
1737002080000|2025-01-16 04:34:40|||||||||3
1737002100000|2025-01-16 04:35:00|5952.94|5952.24|5953.07|5952.37|5953.07|5952.37|5952.94|5952.24|22
1737002110000|2025-01-16 04:35:10|5952.94|5952.24|5953.07|5952.37|5953.07|5952.37|5952.94|5952.24|7
1737002120000|2025-01-16 04:35:20|5952.94|5952.24|5953.07|5952.37|5953.07|5952.37|5952.94|5952.24|1
1737002130000|2025-01-16 04:35:30|5952.94|5952.24|5953.07|5952.37|5953.07|5952.37|5952.82|5952.12|8
1737002150000|2025-01-16 04:35:50|||||||||1
1737002160000|2025-01-16 04:36:00|5952.82|5952.12|5952.82|5952.12|5952.82|5952.12|5952.82|5952.12|2
1737002190000|2025-01-16 04:36:30|5952.94|5952.24|5953.07|5952.37|5953.07|5952.37|5952.94|5952.24|6
1737002220000|2025-01-16 04:37:00|5952.82|5952.12|5952.82|5952.12|5952.82|5952.12|5952.82|5952.12|3
1737002230000|2025-01-16 04:37:10|5952.94|5952.24|5953.07|5952.37|5953.07|5952.37|5952.94|5952.24|6
1737002240000|2025-01-16 04:37:20|5952.94|5952.24|5953.07|5952.37|5953.07|5952.37|5952.82|5952.12|8
1737002260000|2025-01-16 04:37:40|5952.82|5952.12|5952.82|5952.12|5952.94|5952.24|5952.82|5952.12|5
1737002300000|2025-01-16 04:38:20|5952.69|5951.99|5952.57|5951.87|5952.82|5952.12|5952.57|5951.87|17
1737002310000|2025-01-16 04:38:30|||||||||1
1737002320000|2025-01-16 04:38:40|5952.44|5951.74|5952.32|5951.62|5952.44|5951.74|5952.07|5951.37|25
1737002330000|2025-01-16 04:38:50|5952.19|5951.49|5952.32|5951.62|5952.32|5951.62|5952.19|5951.49|5
1737002360000|2025-01-16 04:39:20|5952.07|5951.37|5952.32|5951.62|5952.32|5951.62|5952.07|5951.37|30
1737002370000|2025-01-16 04:39:30|5952.19|5951.49|5952.19|5951.49|5952.19|5951.49|5952.19|5951.49|3
1737002380000|2025-01-16 04:39:40|5952.07|5951.37|5952.07|5951.37|5952.07|5951.37|5952.07|5951.37|4
1737002390000|2025-01-16 04:39:50|5952.19|5951.49|5952.07|5951.37|5952.19|5951.49|5952.07|5951.37|12
1737002400000|2025-01-16 04:40:00|5952.32|5951.62|5952.07|5951.37|5952.32|5951.62|5952.07|5951.37|5
1737002440000|2025-01-16 04:40:40|||||||||2
1737002450000|2025-01-16 04:40:50|||||||||2
1737002460000|2025-01-16 04:41:00|5952.19|5951.49|5952.07|5951.37|5952.19|5951.49|5952.07|5951.37|9
1737002470000|2025-01-16 04:41:10|||||||||3
1737002490000|2025-01-16 04:41:30|5952.19|5951.49|5952.32|5951.62|5952.32|5951.62|5952.19|5951.49|6
1737002500000|2025-01-16 04:41:40|5952.44|5951.74|5952.57|5951.87|5952.57|5951.87|5952.44|5951.74|5
1737002510000|2025-01-16 04:41:50|5952.44|5951.74|5952.32|5951.62|5952.57|5951.87|5952.32|5951.62|5
1737002520000|2025-01-16 04:42:00|||||||||1
1737002530000|2025-01-16 04:42:10|5952.57|5951.87|5952.57|5951.87|5952.57|5951.87|5952.57|5951.87|29
1737002550000|2025-01-16 04:42:30|5952.82|5952.12|5952.82|5952.12|5952.82|5952.12|5952.82|5952.12|23
1737002560000|2025-01-16 04:42:40|||||||||1
1737002640000|2025-01-16 04:44:00|5952.69|5951.99|5952.69|5951.99|5952.82|5952.12|5952.57|5951.87|39
1737002650000|2025-01-16 04:44:10|5952.82|5952.12|5952.82|5952.12|5952.82|5952.12|5952.82|5952.12|0
1737002680000|2025-01-16 04:44:40|5952.69|5951.99|5952.82|5952.12|5952.82|5952.12|5952.69|5951.99|5
1737002690000|2025-01-16 04:44:50|5952.69|5951.99|5952.82|5952.12|5952.82|5952.12|5952.57|5951.87|6
1737002710000|2025-01-16 04:45:10|||||||||4
1737002720000|2025-01-16 04:45:20|5952.94|5952.24|5952.82|5952.12|5953.07|5952.37|5952.82|5952.12|9
1737002730000|2025-01-16 04:45:30|5952.57|5951.87|5952.57|5951.87|5952.57|5951.87|5952.57|5951.87|9
1737002740000|2025-01-16 04:45:40|5952.69|5951.99|5952.57|5951.87|5952.69|5951.99|5952.57|5951.87|4
1737002770000|2025-01-16 04:46:10|5952.32|5951.62|5952.44|5951.74|5952.44|5951.74|5952.32|5951.62|12
1737002780000|2025-01-16 04:46:20|5952.57|5951.87|5952.32|5951.62|5952.57|5951.87|5952.32|5951.62|3
1737002800000|2025-01-16 04:46:40|5951.82|5951.12|5951.82|5951.12|5951.82|5951.12|5951.82|5951.12|94
1737002810000|2025-01-16 04:46:50|5951.94|5951.24|5951.94|5951.24|5951.94|5951.24|5951.82|5951.12|35
1737002820000|2025-01-16 04:47:00|5952.07|5951.37|5952.07|5951.37|5952.07|5951.37|5952.07|5951.37|10
1737002830000|2025-01-16 04:47:10|5951.94|5951.24|5952.07|5951.37|5952.07|5951.37|5951.82|5951.12|7
1737002840000|2025-01-16 04:47:20|5951.94|5951.24|5951.82|5951.12|5951.94|5951.24|5951.82|5951.12|6
1737002860000|2025-01-16 04:47:40|5951.69|5950.99|5951.69|5950.99|5951.82|5951.12|5951.69|5950.99|42
1737002870000|2025-01-16 04:47:50|5951.57|5950.87|5951.82|5951.12|5951.82|5951.12|5951.57|5950.87|15
1737002880000|2025-01-16 04:48:00|5951.69|5950.99|5951.82|5951.12|5951.82|5951.12|5951.69|5950.99|9
1737002890000|2025-01-16 04:48:10|5952.07|5951.37|5952.07|5951.37|5952.07|5951.37|5952.07|5951.37|16
1737002900000|2025-01-16 04:48:20|5952.19|5951.49|5952.44|5951.74|5952.44|5951.74|5952.19|5951.49|44
1737002910000|2025-01-16 04:48:30|5952.32|5951.62|5952.32|5951.62|5952.32|5951.62|5952.32|5951.62|2
1737002920000|2025-01-16 04:48:40|5952.57|5951.87|5952.57|5951.87|5952.57|5951.87|5952.32|5951.62|10
1737002930000|2025-01-16 04:48:50|||||||||1
1737002950000|2025-01-16 04:49:10|5952.32|5951.62|5952.07|5951.37|5952.32|5951.62|5952.07|5951.37|32
1737002970000|2025-01-16 04:49:30|5952.19|5951.49|5952.07|5951.37|5952.19|5951.49|5952.07|5951.37|3
1737002980000|2025-01-16 04:49:40|5952.19|5951.49|5952.19|5951.49|5952.32|5951.62|5952.07|5951.37|19
1737002990000|2025-01-16 04:49:50|5952.32|5951.62|5952.07|5951.37|5952.32|5951.62|5952.07|5951.37|5
1737003000000|2025-01-16 04:50:00|||||||||2
1737003020000|2025-01-16 04:50:20|5951.94|5951.24|5951.82|5951.12|5951.94|5951.24|5951.82|5951.12|6
1737003070000|2025-01-16 04:51:10|5951.94|5951.24|5952.07|5951.37|5952.07|5951.37|5951.94|5951.24|8
1737003080000|2025-01-16 04:51:20|5952.19|5951.49|5952.32|5951.62|5952.32|5951.62|5952.19|5951.49|3
1737003090000|2025-01-16 04:51:30|5952.57|5951.87|5952.57|5951.87|5952.57|5951.87|5952.57|5951.87|29
1737003100000|2025-01-16 04:51:40|5952.69|5951.99|5952.82|5952.12|5952.82|5952.12|5952.69|5951.99|10
1737003140000|2025-01-16 04:52:20|5953.07|5952.37|5953.07|5952.37|5953.07|5952.37|5953.07|5952.37|15
1737003150000|2025-01-16 04:52:30|5952.94|5952.24|5952.82|5952.12|5953.07|5952.37|5952.82|5952.12|8
1737003160000|2025-01-16 04:52:40|5952.57|5951.87|5952.57|5951.87|5952.57|5951.87|5952.57|5951.87|9
1737003170000|2025-01-16 04:52:50|5952.32|5951.62|5952.44|5951.74|5952.44|5951.74|5952.32|5951.62|30
1737003180000|2025-01-16 04:53:00|5952.57|5951.87|5952.44|5951.74|5952.57|5951.87|5952.32|5951.62|19
1737003190000|2025-01-16 04:53:10|5952.32|5951.62|5952.32|5951.62|5952.32|5951.62|5952.32|5951.62|0
1737003200000|2025-01-16 04:53:20|||||||||3
1737003220000|2025-01-16 04:53:40|5952.44|5951.74|5952.57|5951.87|5952.57|5951.87|5952.44|5951.74|3
1737003240000|2025-01-16 04:54:00|5952.32|5951.62|5952.57|5951.87|5952.57|5951.87|5952.32|5951.62|17
1737003250000|2025-01-16 04:54:10|5952.44|5951.74|5952.57|5951.87|5952.57|5951.87|5952.44|5951.74|7
1737003260000|2025-01-16 04:54:20|||||||||1
1737003270000|2025-01-16 04:54:30|5952.82|5952.12|5952.82|5952.12|5952.82|5952.12|5952.82|5952.12|22
1737003300000|2025-01-16 04:55:00|5952.94|5952.24|5953.07|5952.37|5953.07|5952.37|5952.82|5952.12|52
1737003310000|2025-01-16 04:55:10|5952.57|5951.87|5952.69|5951.99|5952.69|5951.99|5952.57|5951.87|24
1737003320000|2025-01-16 04:55:20|5952.57|5951.87|5952.82|5952.12|5952.82|5952.12|5952.57|5951.87|1
1737003330000|2025-01-16 04:55:30|5952.69|5951.99|5952.69|5951.99|5952.69|5951.99|5952.57|5951.87|3
1737003340000|2025-01-16 04:55:40|5952.82|5952.12|5952.82|5952.12|5952.82|5952.12|5952.82|5952.12|3
1737003350000|2025-01-16 04:55:50|5952.69|5951.99|5952.57|5951.87|5952.69|5951.99|5952.57|5951.87|7
1737003380000|2025-01-16 04:56:20|5952.44|5951.74|5952.57|5951.87|5952.57|5951.87|5952.44|5951.74|9
1737003390000|2025-01-16 04:56:30|5952.44|5951.74|5952.57|5951.87|5952.57|5951.87|5952.32|5951.62|15
1737003420000|2025-01-16 04:57:00|5952.44|5951.74|5952.32|5951.62|5952.44|5951.74|5952.32|5951.62|31
1737003480000|2025-01-16 04:58:00|||||||||1
1737003530000|2025-01-16 04:58:50|||||||||6
1737003540000|2025-01-16 04:59:00|5952.57|5951.87|5952.82|5952.12|5952.82|5952.12|5952.57|5951.87|9
1737003550000|2025-01-16 04:59:10|||||||||9
1737003560000|2025-01-16 04:59:20|5952.69|5951.99|5952.57|5951.87|5952.69|5951.99|5952.57|5951.87|1
1737003570000|2025-01-16 04:59:30|5952.69|5951.99|5952.82|5952.12|5952.82|5952.12|5952.69|5951.99|15
1737003580000|2025-01-16 04:59:40|5952.69|5951.99|5952.57|5951.87|5952.69|5951.99|5952.57|5951.87|4
1737003610000|2025-01-16 05:00:10|5952.82|5952.12|5952.57|5951.87|5952.82|5952.12|5952.57|5951.87|11
1737003630000|2025-01-16 05:00:30|5952.69|5951.99|5952.57|5951.87|5952.69|5951.99|5952.32|5951.62|27
1737003640000|2025-01-16 05:00:40|5952.69|5951.99|5952.82|5952.12|5952.82|5952.12|5952.69|5951.99|8
1737003660000|2025-01-16 05:01:00|5952.69|5951.99|5952.69|5951.99|5952.69|5951.99|5952.69|5951.99|15
1737003670000|2025-01-16 05:01:10|5952.57|5951.87|5952.57|5951.87|5952.57|5951.87|5952.57|5951.87|5
1737003680000|2025-01-16 05:01:20|5952.32|5951.62|5952.32|5951.62|5952.44|5951.74|5952.32|5951.62|14
1737003690000|2025-01-16 05:01:30|5952.44|5951.74|5952.32|5951.62|5952.57|5951.87|5952.32|5951.62|32
1737003700000|2025-01-16 05:01:40|5952.57|5951.87|5952.32|5951.62|5952.57|5951.87|5952.32|5951.62|23
1737003710000|2025-01-16 05:01:50|5952.44|5951.74|5952.57|5951.87|5952.57|5951.87|5952.32|5951.62|13
1737003720000|2025-01-16 05:02:00|||||||||3
1737003730000|2025-01-16 05:02:10|||||||||1
1737003760000|2025-01-16 05:02:40|||||||||22
1737003780000|2025-01-16 05:03:00|5952.44|5951.74|5952.32|5951.62|5952.57|5951.87|5952.32|5951.62|18
1737003790000|2025-01-16 05:03:10|5952.07|5951.37|5952.07|5951.37|5952.07|5951.37|5952.07|5951.37|6
1737003800000|2025-01-16 05:03:20|5951.82|5951.12|5951.57|5950.87|5951.82|5951.12|5951.57|5950.87|35
1737003810000|2025-01-16 05:03:30|||||||||6
1737003830000|2025-01-16 05:03:50|5951.32|5950.62|5951.57|5950.87|5951.57|5950.87|5951.32|5950.62|33
1737003840000|2025-01-16 05:04:00|5951.44|5950.74|5951.82|5951.12|5951.82|5951.12|5951.32|5950.62|31
1737003850000|2025-01-16 05:04:10|||||||||14
1737003860000|2025-01-16 05:04:20|5951.94|5951.24|5952.07|5951.37|5952.07|5951.37|5951.94|5951.24|8
1737003890000|2025-01-16 05:04:50|5951.94|5951.24|5951.82|5951.12|5951.94|5951.24|5951.82|5951.12|15
1737003900000|2025-01-16 05:05:00|5951.57|5950.87|5951.57|5950.87|5951.57|5950.87|5951.57|5950.87|12
1737003910000|2025-01-16 05:05:10|5951.32|5950.62|5951.32|5950.62|5951.32|5950.62|5951.32|5950.62|8
1737003920000|2025-01-16 05:05:20|5950.82|5950.12|5951.32|5950.62|5951.32|5950.62|5950.82|5950.12|181
1737003930000|2025-01-16 05:05:30|||||||||3
1737003950000|2025-01-16 05:05:50|5951.07|5950.37|5951.32|5950.62|5951.32|5950.62|5951.07|5950.37|26
1737003980000|2025-01-16 05:06:20|5951.44|5950.74|5951.57|5950.87|5951.57|5950.87|5951.44|5950.74|6
1737003990000|2025-01-16 05:06:30|5951.44|5950.74|5951.07|5950.37|5951.44|5950.74|5951.07|5950.37|18
1737004010000|2025-01-16 05:06:50|5950.82|5950.12|5950.82|5950.12|5950.94|5950.24|5950.82|5950.12|23
1737004020000|2025-01-16 05:07:00|5950.69|5949.99|5950.82|5950.12|5950.82|5950.12|5950.57|5949.87|9
1737004030000|2025-01-16 05:07:10|5951.32|5950.62|5951.32|5950.62|5951.32|5950.62|5951.32|5950.62|14
1737004070000|2025-01-16 05:07:50|5951.19|5950.49|5950.82|5950.12|5951.19|5950.49|5950.82|5950.12|24
1737004080000|2025-01-16 05:08:00|5950.94|5950.24|5950.82|5950.12|5951.07|5950.37|5950.82|5950.12|14
1737004100000|2025-01-16 05:08:20|5950.94|5950.24|5950.82|5950.12|5950.94|5950.24|5950.82|5950.12|8
1737004130000|2025-01-16 05:08:50|5950.94|5950.24|5951.07|5950.37|5951.32|5950.62|5950.94|5950.24|15
1737004140000|2025-01-16 05:09:00|5950.94|5950.24|5950.82|5950.12|5950.94|5950.24|5950.82|5950.12|13
1737004150000|2025-01-16 05:09:10|5951.32|5950.62|5951.32|5950.62|5951.32|5950.62|5951.32|5950.62|21
1737004160000|2025-01-16 05:09:20|||||||||10
1737004170000|2025-01-16 05:09:30|5951.57|5950.87|5951.69|5950.99|5951.82|5951.12|5951.57|5950.87|28
1737004180000|2025-01-16 05:09:40|5951.82|5951.12|5951.57|5950.87|5951.82|5951.12|5951.57|5950.87|17
1737004190000|2025-01-16 05:09:50|||||||||4
1737004200000|2025-01-16 05:10:00|||||||||1
1737004210000|2025-01-16 05:10:10|||||||||2
1737004220000|2025-01-16 05:10:20|||||||||4
1737004230000|2025-01-16 05:10:30|5951.44|5950.74|5951.44|5950.74|5951.44|5950.74|5951.44|5950.74|5
1737004240000|2025-01-16 05:10:40|5951.32|5950.62|5951.32|5950.62|5951.32|5950.62|5951.32|5950.62|1
1737004250000|2025-01-16 05:10:50|5951.44|5950.74|5951.57|5950.87|5951.57|5950.87|5951.44|5950.74|9
1737004260000|2025-01-16 05:11:00|||||||||2
1737004280000|2025-01-16 05:11:20|5951.44|5950.74|5951.57|5950.87|5951.57|5950.87|5951.44|5950.74|3
1737004300000|2025-01-16 05:11:40|5951.69|5950.99|5951.57|5950.87|5951.69|5950.99|5951.57|5950.87|14
1737004310000|2025-01-16 05:11:50|5951.82|5951.12|5951.82|5951.12|5951.82|5951.12|5951.82|5951.12|14
1737004320000|2025-01-16 05:12:00|5951.69|5950.99|5951.07|5950.37|5951.69|5950.99|5950.82|5950.12|27
1737004330000|2025-01-16 05:12:10|5950.82|5950.12|5950.82|5950.12|5950.82|5950.12|5950.82|5950.12|4
1737004350000|2025-01-16 05:12:30|||||||||3
1737004370000|2025-01-16 05:12:50|5950.94|5950.24|5950.82|5950.12|5950.94|5950.24|5950.82|5950.12|5
1737004380000|2025-01-16 05:13:00|||||||||1
1737004400000|2025-01-16 05:13:20|5951.07|5950.37|5951.07|5950.37|5951.07|5950.37|5951.07|5950.37|11
1737004410000|2025-01-16 05:13:30|||||||||3
1737004430000|2025-01-16 05:13:50|||||||||2
1737004440000|2025-01-16 05:14:00|||||||||1
1737004460000|2025-01-16 05:14:20|5951.32|5950.62|5951.07|5950.37|5951.32|5950.62|5951.07|5950.37|16
1737004480000|2025-01-16 05:14:40|5950.82|5950.12|5950.82|5950.12|5951.07|5950.37|5950.82|5950.12|16
1737004490000|2025-01-16 05:14:50|5950.57|5949.87|5950.57|5949.87|5950.57|5949.87|5950.57|5949.87|6
1737004500000|2025-01-16 05:15:00|5950.32|5949.62|5950.32|5949.62|5950.44|5949.74|5950.32|5949.62|26
1737004510000|2025-01-16 05:15:10|5950.07|5949.37|5950.07|5949.37|5950.19|5949.49|5950.07|5949.37|37
1737004520000|2025-01-16 05:15:20|5950.19|5949.49|5949.82|5949.12|5950.32|5949.62|5949.82|5949.12|118
1737004530000|2025-01-16 05:15:30|5949.94|5949.24|5949.82|5949.12|5949.94|5949.24|5949.57|5948.87|28
1737004540000|2025-01-16 05:15:40|||||||||30
1737004550000|2025-01-16 05:15:50|5950.07|5949.37|5950.07|5949.37|5950.07|5949.37|5950.07|5949.37|4
1737004560000|2025-01-16 05:16:00|5950.19|5949.49|5950.07|5949.37|5950.19|5949.49|5950.07|5949.37|6
1737004570000|2025-01-16 05:16:10|5949.82|5949.12|5949.82|5949.12|5950.07|5949.37|5949.82|5949.12|20
1737004590000|2025-01-16 05:16:30|5949.94|5949.24|5950.07|5949.37|5950.07|5949.37|5949.94|5949.24|18
1737004600000|2025-01-16 05:16:40|5949.94|5949.24|5949.82|5949.12|5949.94|5949.24|5949.82|5949.12|5
1737004610000|2025-01-16 05:16:50|5949.69|5948.99|5949.07|5948.37|5949.69|5948.99|5949.07|5948.37|74
1737004620000|2025-01-16 05:17:00|5949.19|5948.49|5949.07|5948.37|5949.32|5948.62|5949.07|5948.37|59
1737004630000|2025-01-16 05:17:10|5949.19|5948.49|5949.07|5948.37|5949.19|5948.49|5949.07|5948.37|5
1737004640000|2025-01-16 05:17:20|5949.32|5948.62|5949.32|5948.62|5949.32|5948.62|5949.07|5948.37|29
1737004660000|2025-01-16 05:17:40|5949.44|5948.74|5949.19|5948.49|5949.57|5948.87|5949.19|5948.49|24
1737004670000|2025-01-16 05:17:50|5949.32|5948.62|5949.32|5948.62|5949.32|5948.62|5949.32|5948.62|7
1737004700000|2025-01-16 05:18:20|||||||||2
1737004710000|2025-01-16 05:18:30|5949.44|5948.74|5949.57|5948.87|5949.57|5948.87|5949.44|5948.74|26
1737004720000|2025-01-16 05:18:40|5949.82|5949.12|5949.82|5949.12|5949.82|5949.12|5949.82|5949.12|11
1737004730000|2025-01-16 05:18:50|5949.94|5949.24|5950.07|5949.37|5950.07|5949.37|5949.82|5949.12|20
1737004740000|2025-01-16 05:19:00|5949.94|5949.24|5950.07|5949.37|5950.07|5949.37|5949.82|5949.12|21
1737004750000|2025-01-16 05:19:10|||||||||1
1737004770000|2025-01-16 05:19:30|5950.19|5949.49|5950.32|5949.62|5950.32|5949.62|5950.07|5949.37|23
1737004780000|2025-01-16 05:19:40|5950.44|5949.74|5950.32|5949.62|5950.44|5949.74|5950.32|5949.62|14
1737004790000|2025-01-16 05:19:50|5950.07|5949.37|5950.07|5949.37|5950.07|5949.37|5950.07|5949.37|7
1737004810000|2025-01-16 05:20:10|5949.94|5949.24|5949.82|5949.12|5949.94|5949.24|5949.82|5949.12|14
1737004820000|2025-01-16 05:20:20|5949.69|5948.99|5949.57|5948.87|5949.69|5948.99|5949.57|5948.87|15
1737004830000|2025-01-16 05:20:30|5949.69|5948.99|5949.82|5949.12|5949.82|5949.12|5949.69|5948.99|12
1737004840000|2025-01-16 05:20:40|||||||||3
1737004850000|2025-01-16 05:20:50|5949.94|5949.24|5950.07|5949.37|5950.07|5949.37|5949.94|5949.24|5
1737004880000|2025-01-16 05:21:20|5949.82|5949.12|5949.82|5949.12|5949.82|5949.12|5949.57|5948.87|29
1737004890000|2025-01-16 05:21:30|||||||||2
1737004900000|2025-01-16 05:21:40|5950.07|5949.37|5950.07|5949.37|5950.07|5949.37|5950.07|5949.37|8
1737004910000|2025-01-16 05:21:50|5949.94|5949.24|5949.94|5949.24|5949.94|5949.24|5949.94|5949.24|8
1737004920000|2025-01-16 05:22:00|5949.82|5949.12|5950.07|5949.37|5950.07|5949.37|5949.82|5949.12|2
1737004930000|2025-01-16 05:22:10|5950.32|5949.62|5950.32|5949.62|5950.32|5949.62|5950.32|5949.62|8
1737004940000|2025-01-16 05:22:20|5950.44|5949.74|5950.32|5949.62|5950.44|5949.74|5950.32|5949.62|11
1737004950000|2025-01-16 05:22:30|5950.19|5949.49|5950.19|5949.49|5950.19|5949.49|5950.19|5949.49|7
1737004960000|2025-01-16 05:22:40|5950.07|5949.37|5949.82|5949.12|5950.07|5949.37|5949.82|5949.12|30
1737004990000|2025-01-16 05:23:10|5949.57|5948.87|5949.82|5949.12|5949.82|5949.12|5949.57|5948.87|23
1737005000000|2025-01-16 05:23:20|||||||||3
1737005020000|2025-01-16 05:23:40|5949.69|5948.99|5949.57|5948.87|5949.69|5948.99|5949.57|5948.87|5
1737005030000|2025-01-16 05:23:50|5949.69|5948.99|5949.82|5949.12|5949.82|5949.12|5949.69|5948.99|6
1737005040000|2025-01-16 05:24:00|5949.69|5948.99|5949.69|5948.99|5949.69|5948.99|5949.57|5948.87|5
1737005050000|2025-01-16 05:24:10|5949.82|5949.12|5949.82|5949.12|5949.82|5949.12|5949.69|5948.99|5
1737005060000|2025-01-16 05:24:20|5949.57|5948.87|5949.57|5948.87|5949.57|5948.87|5949.57|5948.87|5
1737005070000|2025-01-16 05:24:30|5949.69|5948.99|5949.57|5948.87|5949.69|5948.99|5949.57|5948.87|8
1737005080000|2025-01-16 05:24:40|||||||||4
1737005090000|2025-01-16 05:24:50|5949.82|5949.12|5949.82|5949.12|5949.82|5949.12|5949.82|5949.12|5
1737005100000|2025-01-16 05:25:00|5949.57|5948.87|5949.57|5948.87|5949.57|5948.87|5949.57|5948.87|6
1737005130000|2025-01-16 05:25:30|5949.82|5949.12|5949.82|5949.12|5949.82|5949.12|5949.57|5948.87|14
1737005150000|2025-01-16 05:25:50|5949.57|5948.87|5949.57|5948.87|5949.57|5948.87|5949.57|5948.87|5
1737005160000|2025-01-16 05:26:00|5949.69|5948.99|5949.82|5949.12|5949.82|5949.12|5949.69|5948.99|23
1737005170000|2025-01-16 05:26:10|5949.57|5948.87|5949.82|5949.12|5949.82|5949.12|5949.57|5948.87|9
1737005180000|2025-01-16 05:26:20|5950.07|5949.37|5950.07|5949.37|5950.32|5949.62|5950.07|5949.37|27
1737005190000|2025-01-16 05:26:30|5950.19|5949.49|5950.07|5949.37|5950.19|5949.49|5949.82|5949.12|28
1737005210000|2025-01-16 05:26:50|||||||||20
1737005220000|2025-01-16 05:27:00|5949.82|5949.12|5949.94|5949.24|5949.94|5949.24|5949.82|5949.12|14
1737005230000|2025-01-16 05:27:10|5950.07|5949.37|5949.82|5949.12|5950.07|5949.37|5949.82|5949.12|3
1737005280000|2025-01-16 05:28:00|5949.94|5949.24|5950.07|5949.37|5950.07|5949.37|5949.82|5949.12|16
1737005300000|2025-01-16 05:28:20|5949.57|5948.87|5949.32|5948.62|5949.57|5948.87|5949.32|5948.62|31
1737005310000|2025-01-16 05:28:30|5949.44|5948.74|5949.57|5948.87|5949.57|5948.87|5949.32|5948.62|12
1737005320000|2025-01-16 05:28:40|5949.32|5948.62|5949.32|5948.62|5949.32|5948.62|5949.32|5948.62|6
1737005330000|2025-01-16 05:28:50|5949.44|5948.74|5949.57|5948.87|5949.57|5948.87|5949.44|5948.74|1
1737005340000|2025-01-16 05:29:00|||||||||1
1737005350000|2025-01-16 05:29:10|5949.44|5948.74|5949.57|5948.87|5949.57|5948.87|5949.44|5948.74|5
1737005360000|2025-01-16 05:29:20|||||||||10
1737005370000|2025-01-16 05:29:30|||||||||1
1737005380000|2025-01-16 05:29:40|5949.69|5948.99|5949.82|5949.12|5949.82|5949.12|5949.69|5948.99|5
1737005390000|2025-01-16 05:29:50|5949.69|5948.99|5949.82|5949.12|5949.82|5949.12|5949.57|5948.87|8
1737005400000|2025-01-16 05:30:00|||||||||14
1737005410000|2025-01-16 05:30:10|5949.69|5948.99|5949.82|5949.12|5949.82|5949.12|5949.57|5948.87|17
1737005420000|2025-01-16 05:30:20|5949.94|5949.24|5950.07|5949.37|5950.32|5949.62|5949.82|5949.12|42
1737005430000|2025-01-16 05:30:30|5949.57|5948.87|5949.32|5948.62|5949.57|5948.87|5949.32|5948.62|50
1737005440000|2025-01-16 05:30:40|||||||||11
1737005450000|2025-01-16 05:30:50|5949.44|5948.74|5949.57|5948.87|5949.57|5948.87|5949.44|5948.74|5
1737005460000|2025-01-16 05:31:00|5949.44|5948.74|5949.07|5948.37|5949.82|5949.12|5949.07|5948.37|225
1737005470000|2025-01-16 05:31:10|5949.19|5948.49|5948.44|5947.74|5949.32|5948.62|5948.32|5947.62|130
1737005480000|2025-01-16 05:31:20|5948.57|5947.87|5948.82|5948.12|5948.94|5948.24|5948.57|5947.87|78
1737005490000|2025-01-16 05:31:30|5948.94|5948.24|5949.82|5949.12|5949.82|5949.12|5948.94|5948.24|69
1737005500000|2025-01-16 05:31:40|5949.94|5949.24|5949.82|5949.12|5950.07|5949.37|5949.82|5949.12|28
1737005510000|2025-01-16 05:31:50|5949.69|5948.99|5950.07|5949.37|5950.32|5949.62|5949.69|5948.99|24
1737005520000|2025-01-16 05:32:00|5950.19|5949.49|5950.32|5949.62|5950.32|5949.62|5950.19|5949.49|2
1737005530000|2025-01-16 05:32:10|5950.19|5949.49|5950.07|5949.37|5950.19|5949.49|5950.07|5949.37|8
1737005540000|2025-01-16 05:32:20|||||||||2
1737005560000|2025-01-16 05:32:40|5949.94|5949.24|5950.07|5949.37|5950.07|5949.37|5949.82|5949.12|36
1737005570000|2025-01-16 05:32:50|5950.19|5949.49|5950.19|5949.49|5950.19|5949.49|5950.19|5949.49|26
1737005580000|2025-01-16 05:33:00|5950.32|5949.62|5950.19|5949.49|5950.32|5949.62|5950.19|5949.49|11
1737005590000|2025-01-16 05:33:10|5950.07|5949.37|5949.82|5949.12|5950.07|5949.37|5949.82|5949.12|26
1737005600000|2025-01-16 05:33:20|5950.07|5949.37|5950.07|5949.37|5950.07|5949.37|5950.07|5949.37|17
1737005610000|2025-01-16 05:33:30|||||||||12
1737005620000|2025-01-16 05:33:40|5950.19|5949.49|5950.82|5950.12|5950.82|5950.12|5950.19|5949.49|34
1737005630000|2025-01-16 05:33:50|||||||||13
1737005640000|2025-01-16 05:34:00|5950.57|5949.87|5950.82|5950.12|5950.82|5950.12|5950.57|5949.87|25
1737005650000|2025-01-16 05:34:10|5950.94|5950.24|5950.82|5950.12|5950.94|5950.24|5950.82|5950.12|3
1737005660000|2025-01-16 05:34:20|5950.94|5950.24|5951.07|5950.37|5951.32|5950.62|5950.94|5950.24|15
1737005670000|2025-01-16 05:34:30|5950.82|5950.12|5950.82|5950.12|5950.82|5950.12|5950.82|5950.12|7
1737005690000|2025-01-16 05:34:50|5950.94|5950.24|5951.07|5950.37|5951.07|5950.37|5950.94|5950.24|4
1737005700000|2025-01-16 05:35:00|5950.94|5950.24|5950.07|5949.37|5950.94|5950.24|5950.07|5949.37|106
1737005710000|2025-01-16 05:35:10|5950.19|5949.49|5949.82|5949.12|5950.19|5949.49|5949.82|5949.12|30
1737005720000|2025-01-16 05:35:20|5949.57|5948.87|5949.57|5948.87|5949.57|5948.87|5949.57|5948.87|33
1737005730000|2025-01-16 05:35:30|5949.69|5948.99|5949.82|5949.12|5949.82|5949.12|5949.57|5948.87|12
1737005740000|2025-01-16 05:35:40|5949.69|5948.99|5949.57|5948.87|5949.82|5949.12|5949.57|5948.87|6
1737005750000|2025-01-16 05:35:50|5949.32|5948.62|5948.82|5948.12|5949.32|5948.62|5948.82|5948.12|26
1737005760000|2025-01-16 05:36:00|5948.94|5948.24|5948.57|5947.87|5948.94|5948.24|5948.57|5947.87|12
1737005770000|2025-01-16 05:36:10|5948.69|5947.99|5948.32|5947.62|5948.82|5948.12|5948.32|5947.62|31
1737005780000|2025-01-16 05:36:20|5948.44|5947.74|5948.82|5948.12|5948.82|5948.12|5948.44|5947.74|30
1737005790000|2025-01-16 05:36:30|5948.69|5947.99|5948.82|5948.12|5948.82|5948.12|5948.69|5947.99|11
1737005800000|2025-01-16 05:36:40|5948.94|5948.24|5949.32|5948.62|5949.32|5948.62|5948.94|5948.24|28
1737005810000|2025-01-16 05:36:50|5949.19|5948.49|5949.07|5948.37|5949.19|5948.49|5949.07|5948.37|7
1737005820000|2025-01-16 05:37:00|5948.94|5948.24|5948.82|5948.12|5949.07|5948.37|5948.82|5948.12|12
1737005830000|2025-01-16 05:37:10|5948.94|5948.24|5948.82|5948.12|5949.07|5948.37|5948.82|5948.12|14
1737005840000|2025-01-16 05:37:20|5948.57|5947.87|5948.57|5947.87|5948.57|5947.87|5948.57|5947.87|14
1737005860000|2025-01-16 05:37:40|5948.44|5947.74|5948.07|5947.37|5948.57|5947.87|5948.07|5947.37|24
1737005870000|2025-01-16 05:37:50|||||||||13
1737005880000|2025-01-16 05:38:00|5947.57|5946.87|5947.07|5946.37|5947.57|5946.87|5946.32|5945.62|279
1737005890000|2025-01-16 05:38:10|5947.19|5946.49|5946.94|5946.24|5947.32|5946.62|5946.57|5945.87|69
1737005900000|2025-01-16 05:38:20|5946.82|5946.12|5946.82|5946.12|5947.07|5946.37|5946.57|5945.87|26
1737005910000|2025-01-16 05:38:30|5946.69|5945.99|5946.57|5945.87|5946.69|5945.99|5946.07|5945.37|74
1737005920000|2025-01-16 05:38:40|5946.32|5945.62|5946.32|5945.62|5946.32|5945.62|5946.07|5945.37|57
1737005930000|2025-01-16 05:38:50|5946.57|5945.87|5946.57|5945.87|5946.57|5945.87|5946.32|5945.62|9
1737005940000|2025-01-16 05:39:00|5946.44|5945.74|5945.82|5945.12|5946.44|5945.74|5945.19|5944.49|171
1737005950000|2025-01-16 05:39:10|5945.94|5945.24|5946.07|5945.37|5946.07|5945.37|5945.94|5945.24|10
1737005960000|2025-01-16 05:39:20|5945.82|5945.12|5945.32|5944.62|5945.82|5945.12|5945.32|5944.62|31
1737005970000|2025-01-16 05:39:30|5945.44|5944.74|5945.57|5944.87|5945.57|5944.87|5945.44|5944.74|23
1737005980000|2025-01-16 05:39:40|5945.32|5944.62|5945.82|5945.12|5945.82|5945.12|5945.32|5944.62|14
1737005990000|2025-01-16 05:39:50|5945.57|5944.87|5946.57|5945.87|5946.82|5946.12|5945.57|5944.87|74
1737006000000|2025-01-16 05:40:00|5946.69|5945.99|5946.32|5945.62|5946.82|5946.12|5946.32|5945.62|58
1737006010000|2025-01-16 05:40:10|5946.44|5945.74|5946.44|5945.74|5946.57|5945.87|5946.44|5945.74|22
1737006020000|2025-01-16 05:40:20|5946.32|5945.62|5946.57|5945.87|5946.57|5945.87|5946.32|5945.62|3
1737006030000|2025-01-16 05:40:30|5946.69|5945.99|5946.07|5945.37|5946.82|5946.12|5946.07|5945.37|24
1737006040000|2025-01-16 05:40:40|||||||||8
1737006050000|2025-01-16 05:40:50|5946.32|5945.62|5946.82|5946.12|5946.82|5946.12|5946.32|5945.62|20
1737006060000|2025-01-16 05:41:00|5946.94|5946.24|5947.44|5946.74|5947.44|5946.74|5946.82|5946.12|46
1737006070000|2025-01-16 05:41:10|5947.57|5946.87|5946.82|5946.12|5947.57|5946.87|5946.82|5946.12|33
1737006080000|2025-01-16 05:41:20|5947.07|5946.37|5947.32|5946.62|5947.32|5946.62|5947.07|5946.37|43
1737006090000|2025-01-16 05:41:30|5947.19|5946.49|5946.82|5946.12|5947.32|5946.62|5946.82|5946.12|28
1737006100000|2025-01-16 05:41:40|5946.94|5946.24|5947.32|5946.62|5947.32|5946.62|5946.82|5946.12|8
1737006110000|2025-01-16 05:41:50|5947.44|5946.74|5948.07|5947.37|5948.07|5947.37|5947.44|5946.74|9
1737006120000|2025-01-16 05:42:00|5948.19|5947.49|5948.07|5947.37|5948.19|5947.49|5948.07|5947.37|13
1737006130000|2025-01-16 05:42:10|5948.32|5947.62|5948.07|5947.37|5948.32|5947.62|5948.07|5947.37|15
1737006140000|2025-01-16 05:42:20|5947.94|5947.24|5948.07|5947.37|5948.07|5947.37|5947.82|5947.12|13
1737006150000|2025-01-16 05:42:30|5948.32|5947.62|5948.57|5947.87|5948.57|5947.87|5948.32|5947.62|42
1737006160000|2025-01-16 05:42:40|5948.32|5947.62|5948.32|5947.62|5948.32|5947.62|5948.32|5947.62|14
1737006170000|2025-01-16 05:42:50|5948.44|5947.74|5948.07|5947.37|5948.82|5948.12|5948.07|5947.37|46
1737006180000|2025-01-16 05:43:00|5948.19|5947.49|5947.82|5947.12|5948.19|5947.49|5947.82|5947.12|12
1737006190000|2025-01-16 05:43:10|5947.57|5946.87|5947.82|5947.12|5947.82|5947.12|5947.57|5946.87|25
1737006200000|2025-01-16 05:43:20|5948.07|5947.37|5948.07|5947.37|5948.07|5947.37|5948.07|5947.37|5
1737006210000|2025-01-16 05:43:30|5948.19|5947.49|5948.32|5947.62|5948.32|5947.62|5948.07|5947.37|5
1737006220000|2025-01-16 05:43:40|||||||||2
1737006230000|2025-01-16 05:43:50|5948.44|5947.74|5948.57|5947.87|5948.57|5947.87|5948.44|5947.74|10
1737006240000|2025-01-16 05:44:00|5948.44|5947.74|5948.32|5947.62|5948.57|5947.87|5948.32|5947.62|26
1737006260000|2025-01-16 05:44:20|5948.19|5947.49|5948.32|5947.62|5948.32|5947.62|5948.19|5947.49|8
1737006270000|2025-01-16 05:44:30|5948.44|5947.74|5948.44|5947.74|5948.44|5947.74|5948.44|5947.74|2
1737006280000|2025-01-16 05:44:40|5948.32|5947.62|5948.32|5947.62|5948.44|5947.74|5948.32|5947.62|9
1737006290000|2025-01-16 05:44:50|5948.07|5947.37|5948.07|5947.37|5948.19|5947.49|5948.07|5947.37|15
1737006300000|2025-01-16 05:45:00|5948.19|5947.49|5948.19|5947.49|5948.19|5947.49|5948.07|5947.37|3
1737006310000|2025-01-16 05:45:10|5948.32|5947.62|5948.07|5947.37|5948.32|5947.62|5948.07|5947.37|4
1737006320000|2025-01-16 05:45:20|5947.82|5947.12|5947.82|5947.12|5947.82|5947.12|5947.82|5947.12|1
1737006330000|2025-01-16 05:45:30|||||||||8
1737006340000|2025-01-16 05:45:40|5947.57|5946.87|5947.57|5946.87|5947.57|5946.87|5947.57|5946.87|7
1737006350000|2025-01-16 05:45:50|5947.69|5946.99|5947.32|5946.62|5947.69|5946.99|5947.32|5946.62|15
1737006360000|2025-01-16 05:46:00|||||||||4
1737006370000|2025-01-16 05:46:10|5947.07|5946.37|5947.19|5946.49|5947.19|5946.49|5947.07|5946.37|16
1737006380000|2025-01-16 05:46:20|5947.07|5946.37|5947.07|5946.37|5947.07|5946.37|5947.07|5946.37|1
1737006400000|2025-01-16 05:46:40|5947.19|5946.49|5947.57|5946.87|5947.57|5946.87|5947.19|5946.49|20
1737006410000|2025-01-16 05:46:50|5947.69|5946.99|5948.07|5947.37|5948.07|5947.37|5947.69|5946.99|28
1737006420000|2025-01-16 05:47:00|5948.19|5947.49|5948.32|5947.62|5948.32|5947.62|5948.19|5947.49|16
1737006440000|2025-01-16 05:47:20|||||||||9
1737006470000|2025-01-16 05:47:50|5948.44|5947.74|5948.32|5947.62|5948.57|5947.87|5948.32|5947.62|12
1737006490000|2025-01-16 05:48:10|5948.07|5947.37|5948.32|5947.62|5948.32|5947.62|5948.07|5947.37|15
1737006500000|2025-01-16 05:48:20|5948.57|5947.87|5948.57|5947.87|5948.57|5947.87|5948.57|5947.87|3
1737006510000|2025-01-16 05:48:30|5948.44|5947.74|5948.32|5947.62|5948.44|5947.74|5948.32|5947.62|9
1737006520000|2025-01-16 05:48:40|5948.57|5947.87|5948.57|5947.87|5948.57|5947.87|5948.57|5947.87|9
1737006530000|2025-01-16 05:48:50|5948.69|5947.99|5949.07|5948.37|5949.07|5948.37|5948.69|5947.99|27
1737006540000|2025-01-16 05:49:00|||||||||3
1737006550000|2025-01-16 05:49:10|5949.19|5948.49|5949.19|5948.49|5949.19|5948.49|5949.19|5948.49|1
1737006560000|2025-01-16 05:49:20|5949.07|5948.37|5949.32|5948.62|5949.32|5948.62|5949.07|5948.37|11
1737006570000|2025-01-16 05:49:30|5949.44|5948.74|5949.07|5948.37|5949.57|5948.87|5949.07|5948.37|37
1737006580000|2025-01-16 05:49:40|||||||||1
1737006590000|2025-01-16 05:49:50|||||||||1
1737006600000|2025-01-16 05:50:00|5949.19|5948.49|5949.32|5948.62|5949.32|5948.62|5949.19|5948.49|14
1737006620000|2025-01-16 05:50:20|5949.44|5948.74|5949.57|5948.87|5949.57|5948.87|5949.44|5948.74|12
1737006630000|2025-01-16 05:50:30|5949.32|5948.62|5949.32|5948.62|5949.32|5948.62|5949.32|5948.62|25
1737006640000|2025-01-16 05:50:40|5949.19|5948.49|5949.32|5948.62|5949.32|5948.62|5949.19|5948.49|1
1737006650000|2025-01-16 05:50:50|5949.19|5948.49|5949.32|5948.62|5949.32|5948.62|5949.07|5948.37|5
1737006670000|2025-01-16 05:51:10|5949.57|5948.87|5949.82|5949.12|5949.82|5949.12|5949.57|5948.87|28
1737006680000|2025-01-16 05:51:20|5949.69|5948.99|5949.57|5948.87|5949.69|5948.99|5949.57|5948.87|10
1737006700000|2025-01-16 05:51:40|5949.44|5948.74|5949.44|5948.74|5949.57|5948.87|5949.32|5948.62|5
1737006710000|2025-01-16 05:51:50|5949.32|5948.62|5949.32|5948.62|5949.32|5948.62|5949.32|5948.62|1
1737006720000|2025-01-16 05:52:00|5949.07|5948.37|5949.07|5948.37|5949.07|5948.37|5949.07|5948.37|5
1737006730000|2025-01-16 05:52:10|5948.94|5948.24|5948.82|5948.12|5948.94|5948.24|5948.82|5948.12|14
1737006740000|2025-01-16 05:52:20|||||||||2
1737006770000|2025-01-16 05:52:50|5949.07|5948.37|5949.07|5948.37|5949.07|5948.37|5949.07|5948.37|6
1737006780000|2025-01-16 05:53:00|5949.19|5948.49|5949.32|5948.62|5949.32|5948.62|5949.19|5948.49|14
1737006790000|2025-01-16 05:53:10|5949.57|5948.87|5949.32|5948.62|5949.57|5948.87|5949.32|5948.62|9
1737006810000|2025-01-16 05:53:30|5949.07|5948.37|5948.94|5948.24|5949.07|5948.37|5948.94|5948.24|11
1737006820000|2025-01-16 05:53:40|5948.82|5948.12|5948.82|5948.12|5948.82|5948.12|5948.82|5948.12|3
1737006830000|2025-01-16 05:53:50|||||||||1
1737006840000|2025-01-16 05:54:00|5948.57|5947.87|5948.57|5947.87|5948.57|5947.87|5948.57|5947.87|6
1737006850000|2025-01-16 05:54:10|5948.82|5948.12|5948.69|5947.99|5948.82|5948.12|5948.69|5947.99|14
1737006860000|2025-01-16 05:54:20|5948.82|5948.12|5948.07|5947.37|5948.82|5948.12|5948.07|5947.37|28
1737006870000|2025-01-16 05:54:30|5948.19|5947.49|5948.07|5947.37|5948.19|5947.49|5948.07|5947.37|5
1737006880000|2025-01-16 05:54:40|5948.32|5947.62|5948.07|5947.37|5948.32|5947.62|5948.07|5947.37|6
1737006910000|2025-01-16 05:55:10|5948.19|5947.49|5948.07|5947.37|5948.19|5947.49|5948.07|5947.37|17
1737006920000|2025-01-16 05:55:20|5947.94|5947.24|5947.57|5946.87|5947.94|5947.24|5947.57|5946.87|26
1737006930000|2025-01-16 05:55:30|5947.32|5946.62|5947.44|5946.74|5947.44|5946.74|5947.32|5946.62|20
1737006940000|2025-01-16 05:55:40|5947.32|5946.62|5947.32|5946.62|5947.44|5946.74|5947.32|5946.62|7
1737006950000|2025-01-16 05:55:50|||||||||1
1737006970000|2025-01-16 05:56:10|5947.57|5946.87|5947.57|5946.87|5947.57|5946.87|5947.57|5946.87|8
1737006980000|2025-01-16 05:56:20|||||||||1
1737006990000|2025-01-16 05:56:30|5947.69|5946.99|5947.69|5946.99|5947.82|5947.12|5947.69|5946.99|9
1737007000000|2025-01-16 05:56:40|5947.57|5946.87|5947.82|5947.12|5947.82|5947.12|5947.57|5946.87|2
1737007010000|2025-01-16 05:56:50|5947.94|5947.24|5948.07|5947.37|5948.07|5947.37|5947.94|5947.24|2
1737007020000|2025-01-16 05:57:00|5947.94|5947.24|5948.07|5947.37|5948.07|5947.37|5947.94|5947.24|8
1737007030000|2025-01-16 05:57:10|5948.19|5947.49|5948.19|5947.49|5948.32|5947.62|5948.19|5947.49|22
1737007040000|2025-01-16 05:57:20|5948.32|5947.62|5948.32|5947.62|5948.32|5947.62|5948.19|5947.49|4
1737007080000|2025-01-16 05:58:00|||||||||1
1737007090000|2025-01-16 05:58:10|5948.44|5947.74|5948.32|5947.62|5948.44|5947.74|5948.32|5947.62|12
1737007100000|2025-01-16 05:58:20|5948.44|5947.74|5948.57|5947.87|5948.57|5947.87|5948.44|5947.74|3
1737007140000|2025-01-16 05:59:00|5948.44|5947.74|5948.07|5947.37|5948.44|5947.74|5948.07|5947.37|8
1737007150000|2025-01-16 05:59:10|5947.82|5947.12|5947.57|5946.87|5947.82|5947.12|5947.57|5946.87|17
1737007160000|2025-01-16 05:59:20|5947.69|5946.99|5947.57|5946.87|5947.69|5946.99|5947.57|5946.87|8
1737007180000|2025-01-16 05:59:40|||||||||1
1737007200000|2025-01-16 06:00:00|5947.82|5947.12|5947.82|5947.12|5947.82|5947.12|5947.57|5946.87|25
1737007210000|2025-01-16 06:00:10|5948.07|5947.37|5947.57|5946.87|5948.07|5947.37|5947.57|5946.87|21
1737007220000|2025-01-16 06:00:20|5947.82|5947.12|5948.07|5947.37|5948.32|5947.62|5947.82|5947.12|48
1737007230000|2025-01-16 06:00:30|5948.19|5947.49|5948.32|5947.62|5948.32|5947.62|5948.19|5947.49|17
1737007260000|2025-01-16 06:01:00|5948.44|5947.74|5948.82|5948.12|5948.82|5948.12|5948.44|5947.74|38
1737007270000|2025-01-16 06:01:10|||||||||1
1737007280000|2025-01-16 06:01:20|5948.07|5947.37|5948.07|5947.37|5948.07|5947.37|5948.07|5947.37|47
1737007290000|2025-01-16 06:01:30|5948.32|5947.62|5948.57|5947.87|5948.57|5947.87|5948.32|5947.62|8
1737007300000|2025-01-16 06:01:40|5948.44|5947.74|5948.32|5947.62|5948.44|5947.74|5948.32|5947.62|5
1737007310000|2025-01-16 06:01:50|5948.07|5947.37|5948.07|5947.37|5948.07|5947.37|5948.07|5947.37|4
1737007320000|2025-01-16 06:02:00|5947.94|5947.24|5947.82|5947.12|5948.07|5947.37|5947.82|5947.12|31
1737007330000|2025-01-16 06:02:10|5947.94|5947.24|5947.82|5947.12|5948.07|5947.37|5947.82|5947.12|24
1737007340000|2025-01-16 06:02:20|5947.94|5947.24|5948.07|5947.37|5948.07|5947.37|5947.94|5947.24|8
1737007350000|2025-01-16 06:02:30|5947.94|5947.24|5948.07|5947.37|5948.07|5947.37|5947.82|5947.12|12
1737007370000|2025-01-16 06:02:50|||||||||4
1737007380000|2025-01-16 06:03:00|5948.19|5947.49|5947.82|5947.12|5948.32|5947.62|5947.82|5947.12|11
1737007390000|2025-01-16 06:03:10|||||||||4
1737007400000|2025-01-16 06:03:20|5948.07|5947.37|5947.82|5947.12|5948.07|5947.37|5947.57|5946.87|37
1737007410000|2025-01-16 06:03:30|5947.94|5947.24|5948.19|5947.49|5948.19|5947.49|5947.94|5947.24|7
1737007420000|2025-01-16 06:03:40|5948.07|5947.37|5948.32|5947.62|5948.32|5947.62|5948.07|5947.37|5
1737007430000|2025-01-16 06:03:50|5948.19|5947.49|5948.07|5947.37|5948.32|5947.62|5948.07|5947.37|6
1737007440000|2025-01-16 06:04:00|5947.94|5947.24|5947.82|5947.12|5948.07|5947.37|5947.82|5947.12|8
1737007460000|2025-01-16 06:04:20|5947.94|5947.24|5948.57|5947.87|5948.57|5947.87|5947.82|5947.12|21
1737007470000|2025-01-16 06:04:30|5948.82|5948.12|5948.57|5947.87|5948.82|5948.12|5948.57|5947.87|6
1737007480000|2025-01-16 06:04:40|5948.69|5947.99|5948.69|5947.99|5948.82|5948.12|5948.57|5947.87|5
1737007490000|2025-01-16 06:04:50|5948.57|5947.87|5949.07|5948.37|5949.07|5948.37|5948.57|5947.87|34
1737007500000|2025-01-16 06:05:00|5948.82|5948.12|5948.44|5947.74|5949.07|5948.37|5948.32|5947.62|25
1737007510000|2025-01-16 06:05:10|5948.57|5947.87|5948.57|5947.87|5948.57|5947.87|5948.57|5947.87|15
1737007520000|2025-01-16 06:05:20|5948.44|5947.74|5948.44|5947.74|5948.57|5947.87|5948.44|5947.74|2
1737007530000|2025-01-16 06:05:30|5948.57|5947.87|5948.32|5947.62|5948.57|5947.87|5948.32|5947.62|0
1737007540000|2025-01-16 06:05:40|5948.44|5947.74|5948.57|5947.87|5948.57|5947.87|5948.44|5947.74|4
1737007560000|2025-01-16 06:06:00|5948.82|5948.12|5948.94|5948.24|5949.07|5948.37|5948.82|5948.12|24
1737007570000|2025-01-16 06:06:10|5948.82|5948.12|5948.82|5948.12|5948.94|5948.24|5948.82|5948.12|6
1737007580000|2025-01-16 06:06:20|5948.69|5947.99|5948.69|5947.99|5948.69|5947.99|5948.69|5947.99|0
1737007590000|2025-01-16 06:06:30|5948.82|5948.12|5948.57|5947.87|5948.82|5948.12|5948.57|5947.87|0
1737007600000|2025-01-16 06:06:40|5948.44|5947.74|5948.82|5948.12|5948.82|5948.12|5948.44|5947.74|3
1737007610000|2025-01-16 06:06:50|5948.69|5947.99|5948.57|5947.87|5948.82|5948.12|5948.57|5947.87|10
1737007620000|2025-01-16 06:07:00|5948.69|5947.99|5948.57|5947.87|5948.69|5947.99|5948.57|5947.87|0
1737007630000|2025-01-16 06:07:10|5948.32|5947.62|5948.82|5948.12|5948.82|5948.12|5948.32|5947.62|27
1737007640000|2025-01-16 06:07:20|||||||||3
1737007650000|2025-01-16 06:07:30|||||||||1
1737007660000|2025-01-16 06:07:40|5948.69|5947.99|5948.57|5947.87|5948.69|5947.99|5948.32|5947.62|9
1737007680000|2025-01-16 06:08:00|5948.44|5947.74|5948.32|5947.62|5948.44|5947.74|5948.32|5947.62|3
1737007690000|2025-01-16 06:08:10|5948.44|5947.74|5949.07|5948.37|5949.07|5948.37|5948.44|5947.74|19
1737007700000|2025-01-16 06:08:20|5949.19|5948.49|5949.32|5948.62|5949.32|5948.62|5949.19|5948.49|19
1737007710000|2025-01-16 06:08:30|||||||||5
1737007720000|2025-01-16 06:08:40|5949.44|5948.74|5949.57|5948.87|5949.57|5948.87|5949.44|5948.74|6
1737007730000|2025-01-16 06:08:50|5949.44|5948.74|5948.82|5948.12|5949.44|5948.74|5948.82|5948.12|48
1737007740000|2025-01-16 06:09:00|5949.07|5948.37|5947.07|5946.37|5949.07|5948.37|5947.07|5946.37|197
1737007750000|2025-01-16 06:09:10|5947.32|5946.62|5946.57|5945.87|5947.32|5946.62|5946.57|5945.87|123
1737007760000|2025-01-16 06:09:20|5946.32|5945.62|5946.44|5945.74|5946.44|5945.74|5945.94|5945.24|125
1737007770000|2025-01-16 06:09:30|5946.57|5945.87|5946.82|5946.12|5946.82|5946.12|5946.57|5945.87|51
1737007780000|2025-01-16 06:09:40|5946.94|5946.24|5948.32|5947.62|5948.57|5947.87|5946.82|5946.12|103
1737007790000|2025-01-16 06:09:50|5948.44|5947.74|5948.44|5947.74|5948.57|5947.87|5948.32|5947.62|29
1737007800000|2025-01-16 06:10:00|5948.32|5947.62|5949.82|5949.12|5949.82|5949.12|5948.32|5947.62|253
1737007810000|2025-01-16 06:10:10|5949.69|5948.99|5950.07|5949.37|5950.32|5949.62|5949.57|5948.87|150
1737007820000|2025-01-16 06:10:20|5949.94|5949.24|5950.57|5949.87|5950.57|5949.87|5949.82|5949.12|56
1737007830000|2025-01-16 06:10:30|5950.32|5949.62|5950.57|5949.87|5950.57|5949.87|5950.32|5949.62|69
1737007840000|2025-01-16 06:10:40|5950.44|5949.74|5950.07|5949.37|5950.57|5949.87|5950.07|5949.37|44
1737007850000|2025-01-16 06:10:50|5950.19|5949.49|5950.07|5949.37|5950.32|5949.62|5950.07|5949.37|23
1737007860000|2025-01-16 06:11:00|5949.82|5949.12|5950.32|5949.62|5950.32|5949.62|5949.82|5949.12|20
1737007870000|2025-01-16 06:11:10|5950.19|5949.49|5949.32|5948.62|5950.19|5949.49|5949.32|5948.62|137
1737007880000|2025-01-16 06:11:20|5949.57|5948.87|5949.82|5949.12|5949.82|5949.12|5949.57|5948.87|26
1737007890000|2025-01-16 06:11:30|5949.94|5949.24|5950.07|5949.37|5950.07|5949.37|5949.94|5949.24|9
1737007900000|2025-01-16 06:11:40|5950.19|5949.49|5950.07|5949.37|5950.19|5949.49|5950.07|5949.37|26
1737007910000|2025-01-16 06:11:50|5950.57|5949.87|5950.57|5949.87|5950.69|5949.99|5950.44|5949.74|78
1737007920000|2025-01-16 06:12:00|5950.69|5949.99|5950.44|5949.74|5950.69|5949.99|5950.32|5949.62|24
1737007930000|2025-01-16 06:12:10|5950.57|5949.87|5951.07|5950.37|5951.07|5950.37|5950.57|5949.87|29
1737007940000|2025-01-16 06:12:20|5951.32|5950.62|5951.07|5950.37|5951.32|5950.62|5950.82|5950.12|62
1737007950000|2025-01-16 06:12:30|5950.82|5950.12|5950.57|5949.87|5950.82|5950.12|5950.57|5949.87|14
1737007960000|2025-01-16 06:12:40|5950.69|5949.99|5950.82|5950.12|5950.82|5950.12|5950.69|5949.99|12
1737007970000|2025-01-16 06:12:50|5950.69|5949.99|5950.82|5950.12|5951.07|5950.37|5950.57|5949.87|11
1737007980000|2025-01-16 06:13:00|5950.94|5950.24|5951.07|5950.37|5951.07|5950.37|5950.94|5950.24|8
1737007990000|2025-01-16 06:13:10|5950.82|5950.12|5950.82|5950.12|5950.82|5950.12|5950.57|5949.87|31
1737008000000|2025-01-16 06:13:20|5950.69|5949.99|5950.57|5949.87|5950.69|5949.99|5950.57|5949.87|14
1737008010000|2025-01-16 06:13:30|5950.69|5949.99|5950.82|5950.12|5950.82|5950.12|5950.57|5949.87|12
1737008020000|2025-01-16 06:13:40|5950.94|5950.24|5952.07|5951.37|5952.07|5951.37|5950.94|5950.24|118
1737008030000|2025-01-16 06:13:50|5952.19|5951.49|5954.07|5953.37|5954.07|5953.37|5952.19|5951.49|397
1737008040000|2025-01-16 06:14:00|5953.82|5953.12|5953.57|5952.87|5953.82|5953.12|5953.07|5952.37|153
1737008050000|2025-01-16 06:14:10|5953.44|5952.74|5953.57|5952.87|5953.57|5952.87|5953.32|5952.62|31
1737008060000|2025-01-16 06:14:20|5953.44|5952.74|5953.82|5953.12|5953.82|5953.12|5953.32|5952.62|58
1737008070000|2025-01-16 06:14:30|5953.57|5952.87|5953.57|5952.87|5953.82|5953.12|5953.57|5952.87|90
1737008080000|2025-01-16 06:14:40|5953.69|5952.99|5954.07|5953.37|5954.32|5953.62|5953.57|5952.87|48
1737008090000|2025-01-16 06:14:50|5953.94|5953.24|5954.44|5953.74|5954.57|5953.87|5953.82|5953.12|56
1737008100000|2025-01-16 06:15:00|5954.32|5953.62|5954.07|5953.37|5954.57|5953.87|5953.82|5953.12|109
1737008110000|2025-01-16 06:15:10|5953.94|5953.24|5954.07|5953.37|5954.07|5953.37|5953.94|5953.24|13
1737008120000|2025-01-16 06:15:20|5953.94|5953.24|5953.57|5952.87|5953.94|5953.24|5953.57|5952.87|12
1737008130000|2025-01-16 06:15:30|5953.69|5952.99|5953.82|5953.12|5953.82|5953.12|5953.32|5952.62|64
1737008140000|2025-01-16 06:15:40|5953.69|5952.99|5953.57|5952.87|5954.07|5953.37|5953.44|5952.74|51
1737008150000|2025-01-16 06:15:50|5953.32|5952.62|5953.57|5952.87|5953.82|5953.12|5953.32|5952.62|43
1737008160000|2025-01-16 06:16:00|5953.32|5952.62|5953.82|5953.12|5954.32|5953.62|5953.32|5952.62|94
1737008170000|2025-01-16 06:16:10|5953.69|5952.99|5953.32|5952.62|5953.69|5952.99|5953.32|5952.62|57
1737008180000|2025-01-16 06:16:20|5953.19|5952.49|5952.32|5951.62|5953.19|5952.49|5952.32|5951.62|35
1737008190000|2025-01-16 06:16:30|5952.19|5951.49|5952.07|5951.37|5952.32|5951.62|5952.07|5951.37|41
1737008200000|2025-01-16 06:16:40|5952.19|5951.49|5952.07|5951.37|5952.44|5951.74|5952.07|5951.37|26
1737008210000|2025-01-16 06:16:50|5951.82|5951.12|5951.82|5951.12|5951.82|5951.12|5951.82|5951.12|17
1737008220000|2025-01-16 06:17:00|5951.94|5951.24|5951.82|5951.12|5952.07|5951.37|5951.82|5951.12|26
1737008230000|2025-01-16 06:17:10|5951.57|5950.87|5951.57|5950.87|5951.82|5951.12|5951.44|5950.74|33
1737008240000|2025-01-16 06:17:20|5951.69|5950.99|5951.57|5950.87|5951.69|5950.99|5951.57|5950.87|22
1737008250000|2025-01-16 06:17:30|5951.69|5950.99|5951.69|5950.99|5951.82|5951.12|5951.57|5950.87|75
1737008260000|2025-01-16 06:17:40|5951.82|5951.12|5952.32|5951.62|5952.32|5951.62|5951.82|5951.12|62
1737008270000|2025-01-16 06:17:50|5952.07|5951.37|5952.19|5951.49|5952.57|5951.87|5952.07|5951.37|96
1737008280000|2025-01-16 06:18:00|5952.07|5951.37|5952.57|5951.87|5952.57|5951.87|5952.07|5951.37|27
1737008290000|2025-01-16 06:18:10|5952.69|5951.99|5953.82|5953.12|5953.82|5953.12|5952.69|5951.99|132
1737008300000|2025-01-16 06:18:20|5954.07|5953.37|5953.82|5953.12|5954.07|5953.37|5953.82|5953.12|41
1737008310000|2025-01-16 06:18:30|5953.69|5952.99|5953.32|5952.62|5953.69|5952.99|5953.32|5952.62|24
1737008320000|2025-01-16 06:18:40|5953.07|5952.37|5953.32|5952.62|5953.57|5952.87|5953.07|5952.37|61
1737008330000|2025-01-16 06:18:50|5953.44|5952.74|5953.82|5953.12|5953.82|5953.12|5953.32|5952.62|48
1737008340000|2025-01-16 06:19:00|5953.57|5952.87|5953.19|5952.49|5953.57|5952.87|5953.07|5952.37|51
1737008350000|2025-01-16 06:19:10|5953.07|5952.37|5953.07|5952.37|5953.19|5952.49|5952.82|5952.12|44
1737008360000|2025-01-16 06:19:20|5953.32|5952.62|5953.57|5952.87|5953.57|5952.87|5953.32|5952.62|23
1737008370000|2025-01-16 06:19:30|5953.32|5952.62|5953.57|5952.87|5953.69|5952.99|5953.32|5952.62|32
1737008380000|2025-01-16 06:19:40|5953.44|5952.74|5953.32|5952.62|5953.57|5952.87|5953.32|5952.62|62
1737008390000|2025-01-16 06:19:50|5953.07|5952.37|5953.57|5952.87|5953.57|5952.87|5952.94|5952.24|87
1737008400000|2025-01-16 06:20:00|5953.44|5952.74|5953.82|5953.12|5953.82|5953.12|5953.07|5952.37|112
1737008410000|2025-01-16 06:20:10|5953.57|5952.87|5953.82|5953.12|5954.07|5953.37|5953.57|5952.87|72
1737008420000|2025-01-16 06:20:20|5953.69|5952.99|5953.32|5952.62|5953.82|5953.12|5953.32|5952.62|13
1737008430000|2025-01-16 06:20:30|5953.44|5952.74|5953.57|5952.87|5953.57|5952.87|5953.32|5952.62|21
1737008440000|2025-01-16 06:20:40|5953.44|5952.74|5953.32|5952.62|5953.44|5952.74|5953.32|5952.62|30
1737008450000|2025-01-16 06:20:50|5953.44|5952.74|5954.57|5953.87|5954.57|5953.87|5953.44|5952.74|147
1737008460000|2025-01-16 06:21:00|5954.44|5953.74|5954.82|5954.12|5954.82|5954.12|5954.44|5953.74|89
1737008470000|2025-01-16 06:21:10|5954.57|5953.87|5955.32|5954.62|5955.32|5954.62|5954.57|5953.87|197
1737008480000|2025-01-16 06:21:20|5955.07|5954.37|5955.07|5954.37|5955.32|5954.62|5954.94|5954.24|150
1737008490000|2025-01-16 06:21:30|5954.94|5954.24|5954.69|5953.99|5955.07|5954.37|5954.57|5953.87|56
1737008500000|2025-01-16 06:21:40|5954.57|5953.87|5954.57|5953.87|5954.69|5953.99|5954.44|5953.74|56
1737008510000|2025-01-16 06:21:50|5954.44|5953.74|5953.82|5953.12|5954.57|5953.87|5953.57|5952.87|142
1737008520000|2025-01-16 06:22:00|5953.69|5952.99|5953.82|5953.12|5953.82|5953.12|5953.32|5952.62|60
1737008530000|2025-01-16 06:22:10|5953.57|5952.87|5953.82|5953.12|5953.82|5953.12|5953.57|5952.87|33
1737008540000|2025-01-16 06:22:20|5954.32|5953.62|5954.07|5953.37|5954.32|5953.62|5954.07|5953.37|90
1737008550000|2025-01-16 06:22:30|5954.19|5953.49|5953.82|5953.12|5954.19|5953.49|5953.82|5953.12|27
1737008560000|2025-01-16 06:22:40|5953.94|5953.24|5954.57|5953.87|5954.69|5953.99|5953.82|5953.12|127
1737008570000|2025-01-16 06:22:50|5954.44|5953.74|5954.07|5953.37|5954.44|5953.74|5954.07|5953.37|23
1737008580000|2025-01-16 06:23:00|5954.19|5953.49|5954.07|5953.37|5954.32|5953.62|5954.07|5953.37|32
1737008590000|2025-01-16 06:23:10|5954.32|5953.62|5954.32|5953.62|5954.32|5953.62|5954.32|5953.62|7
1737008600000|2025-01-16 06:23:20|5954.19|5953.49|5954.07|5953.37|5954.19|5953.49|5953.82|5953.12|85
1737008610000|2025-01-16 06:23:30|5953.82|5953.12|5954.07|5953.37|5954.07|5953.37|5953.82|5953.12|58
1737008620000|2025-01-16 06:23:40|5954.19|5953.49|5954.07|5953.37|5954.19|5953.49|5954.07|5953.37|39
1737008630000|2025-01-16 06:23:50|||||||||32
1737008640000|2025-01-16 06:24:00|5953.94|5953.24|5954.57|5953.87|5954.57|5953.87|5953.82|5953.12|69
1737008650000|2025-01-16 06:24:10|5954.44|5953.74|5954.57|5953.87|5954.57|5953.87|5954.32|5953.62|16
1737008660000|2025-01-16 06:24:20|5954.44|5953.74|5954.32|5953.62|5954.44|5953.74|5954.32|5953.62|6
1737008670000|2025-01-16 06:24:30|5954.19|5953.49|5954.32|5953.62|5954.32|5953.62|5954.07|5953.37|17
1737008680000|2025-01-16 06:24:40|5954.57|5953.87|5954.07|5953.37|5954.57|5953.87|5954.07|5953.37|57
1737008700000|2025-01-16 06:25:00|5954.32|5953.62|5954.07|5953.37|5954.32|5953.62|5954.07|5953.37|73
1737008710000|2025-01-16 06:25:10|5954.19|5953.49|5954.44|5953.74|5954.57|5953.87|5954.19|5953.49|35
1737008720000|2025-01-16 06:25:20|5954.32|5953.62|5954.19|5953.49|5954.32|5953.62|5954.07|5953.37|15
1737008730000|2025-01-16 06:25:30|5954.32|5953.62|5954.32|5953.62|5954.32|5953.62|5954.07|5953.37|13
1737008750000|2025-01-16 06:25:50|5954.57|5953.87|5954.57|5953.87|5954.57|5953.87|5954.32|5953.62|47
1737008760000|2025-01-16 06:26:00|5954.44|5953.74|5954.82|5954.12|5954.82|5954.12|5954.32|5953.62|70
1737008770000|2025-01-16 06:26:10|5955.07|5954.37|5955.07|5954.37|5955.32|5954.62|5955.07|5954.37|150
1737008780000|2025-01-16 06:26:20|5955.19|5954.49|5956.07|5955.37|5956.07|5955.37|5955.07|5954.37|209
1737008790000|2025-01-16 06:26:30|5955.82|5955.12|5955.57|5954.87|5956.07|5955.37|5955.57|5954.87|105
1737008800000|2025-01-16 06:26:40|5956.82|5956.12|5956.32|5955.62|5956.82|5956.12|5956.32|5955.62|517
1737008810000|2025-01-16 06:26:50|5956.07|5955.37|5956.07|5955.37|5956.07|5955.37|5956.07|5955.37|30
1737008820000|2025-01-16 06:27:00|5956.19|5955.49|5956.32|5955.62|5957.32|5956.62|5956.19|5955.49|584
1737008830000|2025-01-16 06:27:10|||||||||52
1737008840000|2025-01-16 06:27:20|5956.19|5955.49|5956.07|5955.37|5956.32|5955.62|5956.07|5955.37|102
1737008850000|2025-01-16 06:27:30|5956.19|5955.49|5957.57|5956.87|5957.57|5956.87|5956.07|5955.37|367
1737008860000|2025-01-16 06:27:40|5957.82|5957.12|5957.57|5956.87|5957.82|5957.12|5957.57|5956.87|74
1737008870000|2025-01-16 06:27:50|5957.69|5956.99|5957.32|5956.62|5957.69|5956.99|5957.07|5956.37|28
1737008880000|2025-01-16 06:28:00|5957.07|5956.37|5957.07|5956.37|5957.32|5956.62|5957.07|5956.37|11
1737008890000|2025-01-16 06:28:10|5957.19|5956.49|5957.19|5956.49|5957.32|5956.62|5957.19|5956.49|25
1737008900000|2025-01-16 06:28:20|5957.32|5956.62|5957.32|5956.62|5957.32|5956.62|5957.32|5956.62|0
1737008910000|2025-01-16 06:28:30|5957.19|5956.49|5957.44|5956.74|5957.57|5956.87|5957.07|5956.37|43
1737008920000|2025-01-16 06:28:40|5957.57|5956.87|5957.57|5956.87|5957.57|5956.87|5957.32|5956.62|13
1737008930000|2025-01-16 06:28:50|5957.44|5956.74|5957.57|5956.87|5957.57|5956.87|5957.44|5956.74|11
1737008940000|2025-01-16 06:29:00|5957.32|5956.62|5957.19|5956.49|5957.32|5956.62|5957.07|5956.37|23
1737008950000|2025-01-16 06:29:10|5957.32|5956.62|5956.82|5956.12|5957.32|5956.62|5956.82|5956.12|38
1737008960000|2025-01-16 06:29:20|5956.94|5956.24|5956.82|5956.12|5957.07|5956.37|5956.82|5956.12|20
1737008970000|2025-01-16 06:29:30|5956.94|5956.24|5957.07|5956.37|5957.07|5956.37|5956.94|5956.24|11
1737008980000|2025-01-16 06:29:40|5956.94|5956.24|5957.07|5956.37|5957.32|5956.62|5956.82|5956.12|41
1737008990000|2025-01-16 06:29:50|5957.19|5956.49|5956.82|5956.12|5957.32|5956.62|5956.82|5956.12|35
1737009000000|2025-01-16 06:30:00|5956.94|5956.24|5957.32|5956.62|5957.32|5956.62|5956.94|5956.24|49
1737009010000|2025-01-16 06:30:10|5957.07|5956.37|5957.07|5956.37|5957.32|5956.62|5956.94|5956.24|12
1737009020000|2025-01-16 06:30:20|5956.82|5956.12|5957.57|5956.87|5957.57|5956.87|5956.82|5956.12|59
1737009030000|2025-01-16 06:30:30|5957.44|5956.74|5957.32|5956.62|5957.57|5956.87|5957.32|5956.62|11
1737009040000|2025-01-16 06:30:40|5957.44|5956.74|5957.32|5956.62|5957.57|5956.87|5957.32|5956.62|26
1737009050000|2025-01-16 06:30:50|5957.07|5956.37|5957.07|5956.37|5957.07|5956.37|5957.07|5956.37|12
1737009060000|2025-01-16 06:31:00|5957.32|5956.62|5957.57|5956.87|5957.57|5956.87|5957.32|5956.62|36
1737009070000|2025-01-16 06:31:10|5957.69|5956.99|5957.57|5956.87|5957.69|5956.99|5957.57|5956.87|17
1737009080000|2025-01-16 06:31:20|5957.32|5956.62|5957.57|5956.87|5957.57|5956.87|5957.32|5956.62|9
1737009090000|2025-01-16 06:31:30|5957.44|5956.74|5957.57|5956.87|5957.57|5956.87|5957.32|5956.62|7
1737009100000|2025-01-16 06:31:40|5957.69|5956.99|5957.82|5957.12|5957.82|5957.12|5957.57|5956.87|14
1737009110000|2025-01-16 06:31:50|5957.57|5956.87|5957.32|5956.62|5957.57|5956.87|5957.19|5956.49|32
1737009120000|2025-01-16 06:32:00|5957.19|5956.49|5957.07|5956.37|5957.32|5956.62|5957.07|5956.37|56
1737009130000|2025-01-16 06:32:10|5957.19|5956.49|5956.82|5956.12|5957.19|5956.49|5956.82|5956.12|35
1737009140000|2025-01-16 06:32:20|5956.94|5956.24|5956.57|5955.87|5957.07|5956.37|5956.57|5955.87|32
1737009150000|2025-01-16 06:32:30|5956.82|5956.12|5957.07|5956.37|5957.07|5956.37|5956.69|5955.99|34
1737009160000|2025-01-16 06:32:40|5957.32|5956.62|5957.32|5956.62|5957.32|5956.62|5957.32|5956.62|9
1737009170000|2025-01-16 06:32:50|5957.57|5956.87|5957.32|5956.62|5957.57|5956.87|5957.32|5956.62|15
1737009180000|2025-01-16 06:33:00|5957.07|5956.37|5957.19|5956.49|5957.19|5956.49|5957.07|5956.37|35
1737009190000|2025-01-16 06:33:10|5957.07|5956.37|5957.07|5956.37|5957.19|5956.49|5957.07|5956.37|7
1737009200000|2025-01-16 06:33:20|5957.19|5956.49|5957.32|5956.62|5957.32|5956.62|5957.19|5956.49|5
1737009210000|2025-01-16 06:33:30|5957.19|5956.49|5957.07|5956.37|5957.19|5956.49|5956.82|5956.12|17
1737009220000|2025-01-16 06:33:40|5957.32|5956.62|5957.07|5956.37|5957.32|5956.62|5957.07|5956.37|8
1737009230000|2025-01-16 06:33:50|5956.94|5956.24|5957.32|5956.62|5957.32|5956.62|5956.94|5956.24|12
1737009250000|2025-01-16 06:34:10|5957.57|5956.87|5957.07|5956.37|5957.57|5956.87|5957.07|5956.37|31
1737009260000|2025-01-16 06:34:20|5958.32|5957.62|5958.32|5957.62|5958.32|5957.62|5958.32|5957.62|349
1737009270000|2025-01-16 06:34:30|5958.19|5957.49|5957.82|5957.12|5958.19|5957.49|5957.82|5957.12|38
1737009280000|2025-01-16 06:34:40|5957.94|5957.24|5958.07|5957.37|5958.07|5957.37|5957.94|5957.24|36
1737009290000|2025-01-16 06:34:50|5957.94|5957.24|5958.32|5957.62|5958.57|5957.87|5957.94|5957.24|317
1737009300000|2025-01-16 06:35:00|5958.57|5957.87|5958.32|5957.62|5958.57|5957.87|5958.07|5957.37|60
1737009310000|2025-01-16 06:35:10|5958.44|5957.74|5958.32|5957.62|5958.69|5957.99|5958.32|5957.62|11
1737009320000|2025-01-16 06:35:20|5958.57|5957.87|5958.44|5957.74|5958.57|5957.87|5958.32|5957.62|15
1737009330000|2025-01-16 06:35:30|5958.32|5957.62|5958.32|5957.62|5958.32|5957.62|5958.32|5957.62|0
1737009340000|2025-01-16 06:35:40|5958.44|5957.74|5958.57|5957.87|5958.57|5957.87|5958.44|5957.74|16
1737009350000|2025-01-16 06:35:50|5958.82|5958.12|5958.69|5957.99|5958.82|5958.12|5958.69|5957.99|16
1737009360000|2025-01-16 06:36:00|5958.82|5958.12|5958.57|5957.87|5958.82|5958.12|5958.57|5957.87|15
1737009370000|2025-01-16 06:36:10|5958.44|5957.74|5958.32|5957.62|5958.44|5957.74|5958.32|5957.62|17
1737009380000|2025-01-16 06:36:20|5958.57|5957.87|5958.57|5957.87|5958.57|5957.87|5958.32|5957.62|34
1737009400000|2025-01-16 06:36:40|5958.44|5957.74|5958.69|5957.99|5958.69|5957.99|5958.44|5957.74|20
1737009410000|2025-01-16 06:36:50|5958.57|5957.87|5958.82|5958.12|5958.82|5958.12|5958.57|5957.87|5
1737009420000|2025-01-16 06:37:00|5958.69|5957.99|5958.44|5957.74|5958.82|5958.12|5958.32|5957.62|46
1737009430000|2025-01-16 06:37:10|5958.57|5957.87|5958.57|5957.87|5958.82|5958.12|5958.44|5957.74|43
1737009440000|2025-01-16 06:37:20|5958.69|5957.99|5958.57|5957.87|5958.69|5957.99|5958.57|5957.87|11
1737009460000|2025-01-16 06:37:40|5958.32|5957.62|5958.07|5957.37|5958.32|5957.62|5958.07|5957.37|32
1737009470000|2025-01-16 06:37:50|5958.32|5957.62|5957.82|5957.12|5958.32|5957.62|5957.82|5957.12|49
1737009480000|2025-01-16 06:38:00|5958.32|5957.62|5958.57|5957.87|5958.57|5957.87|5958.07|5957.37|65
1737009490000|2025-01-16 06:38:10|5958.44|5957.74|5958.32|5957.62|5958.44|5957.74|5958.32|5957.62|9
1737009500000|2025-01-16 06:38:20|5958.07|5957.37|5957.82|5957.12|5958.07|5957.37|5957.82|5957.12|32
1737009510000|2025-01-16 06:38:30|5957.94|5957.24|5958.07|5957.37|5958.32|5957.62|5957.94|5957.24|49
1737009520000|2025-01-16 06:38:40|5958.19|5957.49|5958.57|5957.87|5958.57|5957.87|5958.19|5957.49|41
1737009530000|2025-01-16 06:38:50|5958.82|5958.12|5958.82|5958.12|5958.94|5958.24|5958.69|5957.99|46
1737009540000|2025-01-16 06:39:00|5958.94|5958.24|5958.57|5957.87|5958.94|5958.24|5958.57|5957.87|35
1737009550000|2025-01-16 06:39:10|||||||||5
1737009560000|2025-01-16 06:39:20|5958.69|5957.99|5958.82|5958.12|5958.82|5958.12|5958.69|5957.99|20
1737009570000|2025-01-16 06:39:30|5958.57|5957.87|5958.82|5958.12|5958.82|5958.12|5958.57|5957.87|17
1737009580000|2025-01-16 06:39:40|5959.07|5958.37|5959.07|5958.37|5959.07|5958.37|5958.82|5958.12|50
1737009590000|2025-01-16 06:39:50|||||||||63
1737009600000|2025-01-16 06:40:00|5959.19|5958.49|5959.07|5958.37|5959.32|5958.62|5959.07|5958.37|34
1737009610000|2025-01-16 06:40:10|5959.32|5958.62|5959.82|5959.12|5959.82|5959.12|5959.32|5958.62|54
1737009620000|2025-01-16 06:40:20|5959.69|5958.99|5959.32|5958.62|5961.07|5960.37|5959.32|5958.62|611
1737009630000|2025-01-16 06:40:30|5959.44|5958.74|5958.94|5958.24|5959.44|5958.74|5958.57|5957.87|146
1737009640000|2025-01-16 06:40:40|5958.82|5958.12|5959.07|5958.37|5959.07|5958.37|5958.82|5958.12|10
1737009650000|2025-01-16 06:40:50|||||||||10
1737009660000|2025-01-16 06:41:00|5959.19|5958.49|5959.82|5959.12|5960.07|5959.37|5959.19|5958.49|37
1737009670000|2025-01-16 06:41:10|5959.69|5958.99|5959.57|5958.87|5959.82|5959.12|5959.57|5958.87|18
1737009680000|2025-01-16 06:41:20|5959.44|5958.74|5959.44|5958.74|5959.44|5958.74|5959.32|5958.62|38
1737009690000|2025-01-16 06:41:30|5959.57|5958.87|5959.32|5958.62|5959.57|5958.87|5959.32|5958.62|16
1737009700000|2025-01-16 06:41:40|5959.19|5958.49|5959.07|5958.37|5959.19|5958.49|5959.07|5958.37|5
1737009710000|2025-01-16 06:41:50|5958.94|5958.24|5959.07|5958.37|5959.07|5958.37|5958.94|5958.24|27
1737009720000|2025-01-16 06:42:00|5959.19|5958.49|5958.94|5958.24|5959.19|5958.49|5958.82|5958.12|46
1737009730000|2025-01-16 06:42:10|5959.07|5958.37|5958.82|5958.12|5959.07|5958.37|5958.82|5958.12|22
1737009740000|2025-01-16 06:42:20|5958.69|5957.99|5958.07|5957.37|5958.69|5957.99|5958.07|5957.37|53
1737009750000|2025-01-16 06:42:30|5957.94|5957.24|5958.07|5957.37|5958.07|5957.37|5957.82|5957.12|47
1737009760000|2025-01-16 06:42:40|||||||||5
1737009780000|2025-01-16 06:43:00|||||||||18
1737009790000|2025-01-16 06:43:10|5958.19|5957.49|5958.07|5957.37|5958.32|5957.62|5958.07|5957.37|20
1737009800000|2025-01-16 06:43:20|5958.19|5957.49|5958.32|5957.62|5958.32|5957.62|5958.19|5957.49|19
1737009810000|2025-01-16 06:43:30|5958.44|5957.74|5958.32|5957.62|5958.44|5957.74|5958.32|5957.62|15
1737009820000|2025-01-16 06:43:40|5958.44|5957.74|5958.57|5957.87|5958.57|5957.87|5958.44|5957.74|7
1737009830000|2025-01-16 06:43:50|5958.44|5957.74|5958.32|5957.62|5958.44|5957.74|5958.32|5957.62|12
1737009840000|2025-01-16 06:44:00|5958.19|5957.49|5958.57|5957.87|5958.82|5958.12|5958.07|5957.37|60
1737009850000|2025-01-16 06:44:10|5958.69|5957.99|5958.57|5957.87|5958.69|5957.99|5958.57|5957.87|16
1737009860000|2025-01-16 06:44:20|||||||||1
1737009880000|2025-01-16 06:44:40|5958.44|5957.74|5958.32|5957.62|5958.44|5957.74|5958.32|5957.62|10
1737009890000|2025-01-16 06:44:50|5958.19|5957.49|5958.07|5957.37|5958.19|5957.49|5958.07|5957.37|5
1737009900000|2025-01-16 06:45:00|5957.82|5957.12|5957.94|5957.24|5957.94|5957.24|5957.82|5957.12|12
1737009910000|2025-01-16 06:45:10|5957.82|5957.12|5957.57|5956.87|5958.32|5957.62|5957.57|5956.87|125
1737009920000|2025-01-16 06:45:20|5957.32|5956.62|5957.57|5956.87|5957.57|5956.87|5957.32|5956.62|40
1737009930000|2025-01-16 06:45:30|5957.69|5956.99|5957.57|5956.87|5957.82|5957.12|5957.57|5956.87|14
1737009940000|2025-01-16 06:45:40|||||||||1
1737009950000|2025-01-16 06:45:50|5957.82|5957.12|5957.82|5957.12|5957.82|5957.12|5957.82|5957.12|10
1737009960000|2025-01-16 06:46:00|5957.69|5956.99|5958.19|5957.49|5958.32|5957.62|5957.69|5956.99|48
1737009970000|2025-01-16 06:46:10|5958.07|5957.37|5958.32|5957.62|5958.32|5957.62|5958.07|5957.37|17
1737009980000|2025-01-16 06:46:20|5958.19|5957.49|5958.07|5957.37|5958.32|5957.62|5958.07|5957.37|11
1737009990000|2025-01-16 06:46:30|5957.82|5957.12|5957.82|5957.12|5958.07|5957.37|5957.82|5957.12|26
1737010000000|2025-01-16 06:46:40|5957.94|5957.24|5957.82|5957.12|5958.07|5957.37|5957.82|5957.12|14
1737010010000|2025-01-16 06:46:50|||||||||5
1737010020000|2025-01-16 06:47:00|5957.69|5956.99|5957.57|5956.87|5957.82|5957.12|5957.57|5956.87|35
1737010030000|2025-01-16 06:47:10|5957.44|5956.74|5956.82|5956.12|5957.44|5956.74|5956.82|5956.12|66
1737010040000|2025-01-16 06:47:20|||||||||28
1737010050000|2025-01-16 06:47:30|5956.57|5955.87|5956.57|5955.87|5956.82|5956.12|5956.57|5955.87|14
1737010060000|2025-01-16 06:47:40|5956.69|5955.99|5956.82|5956.12|5956.82|5956.12|5956.69|5955.99|25
1737010070000|2025-01-16 06:47:50|5956.94|5956.24|5957.07|5956.37|5957.07|5956.37|5956.94|5956.24|45
1737010080000|2025-01-16 06:48:00|5957.19|5956.49|5957.57|5956.87|5957.57|5956.87|5957.19|5956.49|38
1737010090000|2025-01-16 06:48:10|5957.44|5956.74|5956.82|5956.12|5957.44|5956.74|5956.82|5956.12|27
1737010100000|2025-01-16 06:48:20|5956.94|5956.24|5956.82|5956.12|5957.07|5956.37|5956.69|5955.99|20
1737010110000|2025-01-16 06:48:30|5956.69|5955.99|5956.82|5956.12|5957.07|5956.37|5956.57|5955.87|19
1737010120000|2025-01-16 06:48:40|5956.94|5956.24|5957.32|5956.62|5957.32|5956.62|5956.94|5956.24|9
1737010130000|2025-01-16 06:48:50|||||||||8
1737010140000|2025-01-16 06:49:00|5957.44|5956.74|5957.57|5956.87|5957.57|5956.87|5957.44|5956.74|25
1737010150000|2025-01-16 06:49:10|5957.32|5956.62|5957.32|5956.62|5957.32|5956.62|5957.32|5956.62|11
1737010160000|2025-01-16 06:49:20|5957.44|5956.74|5958.32|5957.62|5958.32|5957.62|5957.32|5956.62|58
1737010170000|2025-01-16 06:49:30|5958.07|5957.37|5958.32|5957.62|5958.32|5957.62|5958.07|5957.37|61
1737010180000|2025-01-16 06:49:40|5958.57|5957.87|5958.32|5957.62|5958.57|5957.87|5958.07|5957.37|50
1737010190000|2025-01-16 06:49:50|5958.19|5957.49|5958.07|5957.37|5958.32|5957.62|5957.82|5957.12|59
1737010200000|2025-01-16 06:50:00|5958.19|5957.49|5958.32|5957.62|5958.32|5957.62|5958.07|5957.37|42
1737010210000|2025-01-16 06:50:10|5958.19|5957.49|5958.07|5957.37|5958.32|5957.62|5958.07|5957.37|3
1737010220000|2025-01-16 06:50:20|5958.19|5957.49|5958.57|5957.87|5958.82|5958.12|5958.19|5957.49|109
1737010230000|2025-01-16 06:50:30|5958.69|5957.99|5958.57|5957.87|5958.69|5957.99|5958.57|5957.87|32
1737010240000|2025-01-16 06:50:40|5958.82|5958.12|5958.57|5957.87|5958.82|5958.12|5958.57|5957.87|55
1737010250000|2025-01-16 06:50:50|5958.69|5957.99|5959.07|5958.37|5959.07|5958.37|5958.57|5957.87|55
1737010260000|2025-01-16 06:51:00|5959.32|5958.62|5959.82|5959.12|5959.94|5959.24|5959.32|5958.62|64
1737010270000|2025-01-16 06:51:10|5959.94|5959.24|5959.82|5959.12|5960.07|5959.37|5959.82|5959.12|11
1737010280000|2025-01-16 06:51:20|5959.94|5959.24|5958.82|5958.12|5959.94|5959.24|5958.82|5958.12|85
1737010290000|2025-01-16 06:51:30|5958.94|5958.24|5959.07|5958.37|5959.07|5958.37|5958.82|5958.12|30
1737010310000|2025-01-16 06:51:50|5958.94|5958.24|5958.82|5958.12|5959.07|5958.37|5958.82|5958.12|9
1737010320000|2025-01-16 06:52:00|5958.57|5957.87|5958.07|5957.37|5958.57|5957.87|5958.07|5957.37|34
1737010330000|2025-01-16 06:52:10|5958.19|5957.49|5958.32|5957.62|5958.32|5957.62|5958.07|5957.37|11
1737010340000|2025-01-16 06:52:20|5958.19|5957.49|5957.82|5957.12|5958.19|5957.49|5957.82|5957.12|16
1737010360000|2025-01-16 06:52:40|5957.57|5956.87|5957.82|5957.12|5957.82|5957.12|5957.57|5956.87|19
1737010370000|2025-01-16 06:52:50|5957.57|5956.87|5957.57|5956.87|5957.57|5956.87|5957.57|5956.87|29
1737010390000|2025-01-16 06:53:10|5957.69|5956.99|5957.57|5956.87|5957.82|5957.12|5957.57|5956.87|23
1737010410000|2025-01-16 06:53:30|||||||||10
1737010420000|2025-01-16 06:53:40|5958.07|5957.37|5958.07|5957.37|5958.19|5957.49|5958.07|5957.37|16
1737010460000|2025-01-16 06:54:20|5958.32|5957.62|5958.32|5957.62|5958.32|5957.62|5958.32|5957.62|7
1737010470000|2025-01-16 06:54:30|5958.44|5957.74|5958.82|5958.12|5958.82|5958.12|5958.44|5957.74|41
1737010480000|2025-01-16 06:54:40|5958.69|5957.99|5958.07|5957.37|5958.69|5957.99|5958.07|5957.37|89
1737010490000|2025-01-16 06:54:50|5958.19|5957.49|5958.32|5957.62|5958.32|5957.62|5958.19|5957.49|24
1737010500000|2025-01-16 06:55:00|5958.57|5957.87|5958.32|5957.62|5958.57|5957.87|5958.32|5957.62|22
1737010510000|2025-01-16 06:55:10|5958.44|5957.74|5958.32|5957.62|5958.44|5957.74|5958.32|5957.62|10
1737010520000|2025-01-16 06:55:20|5958.44|5957.74|5958.82|5958.12|5958.82|5958.12|5958.44|5957.74|17
1737010530000|2025-01-16 06:55:30|5959.07|5958.37|5959.07|5958.37|5959.32|5958.62|5959.07|5958.37|27
1737010540000|2025-01-16 06:55:40|5959.19|5958.49|5959.07|5958.37|5959.32|5958.62|5959.07|5958.37|31
1737010550000|2025-01-16 06:55:50|5959.19|5958.49|5959.32|5958.62|5959.32|5958.62|5959.19|5958.49|11
1737010560000|2025-01-16 06:56:00|5959.19|5958.49|5959.19|5958.49|5959.32|5958.62|5959.19|5958.49|8
1737010570000|2025-01-16 06:56:10|5959.07|5958.37|5959.32|5958.62|5959.57|5958.87|5959.07|5958.37|53
1737010580000|2025-01-16 06:56:20|5959.44|5958.74|5959.57|5958.87|5959.57|5958.87|5959.32|5958.62|33
1737010590000|2025-01-16 06:56:30|5959.32|5958.62|5959.32|5958.62|5959.32|5958.62|5959.32|5958.62|32
1737010600000|2025-01-16 06:56:40|5959.57|5958.87|5959.82|5959.12|5959.82|5959.12|5959.57|5958.87|24
1737010610000|2025-01-16 06:56:50|5959.69|5958.99|5959.82|5959.12|5959.82|5959.12|5959.57|5958.87|21
1737010620000|2025-01-16 06:57:00|5959.69|5958.99|5959.69|5958.99|5959.69|5958.99|5959.57|5958.87|41
1737010630000|2025-01-16 06:57:10|5959.57|5958.87|5959.82|5959.12|5959.82|5959.12|5959.57|5958.87|10
1737010640000|2025-01-16 06:57:20|5960.07|5959.37|5960.32|5959.62|5960.32|5959.62|5960.07|5959.37|46
1737010650000|2025-01-16 06:57:30|5960.57|5959.87|5960.57|5959.87|5960.69|5959.99|5960.57|5959.87|40
1737010660000|2025-01-16 06:57:40|5960.82|5960.12|5961.07|5960.37|5961.07|5960.37|5960.57|5959.87|36
1737010670000|2025-01-16 06:57:50|5960.94|5960.24|5960.94|5960.24|5960.94|5960.24|5960.94|5960.24|39
1737010680000|2025-01-16 06:58:00|5960.82|5960.12|5960.94|5960.24|5961.07|5960.37|5960.82|5960.12|55
1737010690000|2025-01-16 06:58:10|5960.82|5960.12|5960.57|5959.87|5961.07|5960.37|5960.57|5959.87|45
1737010700000|2025-01-16 06:58:20|5960.69|5959.99|5960.82|5960.12|5961.07|5960.37|5960.69|5959.99|34
1737010730000|2025-01-16 06:58:50|||||||||8
1737010740000|2025-01-16 06:59:00|5960.57|5959.87|5960.32|5959.62|5962.32|5961.62|5960.32|5959.62|886
1737010750000|2025-01-16 06:59:10|5960.07|5959.37|5959.57|5958.87|5960.07|5959.37|5959.44|5958.74|49
1737010760000|2025-01-16 06:59:20|5959.32|5958.62|5959.57|5958.87|5959.57|5958.87|5959.32|5958.62|51
1737010770000|2025-01-16 06:59:30|5959.44|5958.74|5959.32|5958.62|5959.57|5958.87|5959.32|5958.62|14
1737010780000|2025-01-16 06:59:40|5959.57|5958.87|5959.32|5958.62|5959.57|5958.87|5959.32|5958.62|28
1737010790000|2025-01-16 06:59:50|5959.19|5958.49|5959.07|5958.37|5959.32|5958.62|5959.07|5958.37|26
1737010800000|2025-01-16 07:00:00|5958.82|5958.12|5958.82|5958.12|5959.32|5958.62|5958.69|5957.99|115
1737010810000|2025-01-16 07:00:10|5958.94|5958.24|5957.32|5956.62|5959.07|5958.37|5957.32|5956.62|173
1737010820000|2025-01-16 07:00:20|5957.44|5956.74|5957.07|5956.37|5957.57|5956.87|5957.07|5956.37|109
1737010830000|2025-01-16 07:00:30|5957.32|5956.62|5957.32|5956.62|5957.32|5956.62|5957.07|5956.37|40
1737010840000|2025-01-16 07:00:40|5957.44|5956.74|5957.57|5956.87|5957.57|5956.87|5957.32|5956.62|28
1737010850000|2025-01-16 07:00:50|5957.82|5957.12|5958.07|5957.37|5958.07|5957.37|5957.82|5957.12|41
1737010860000|2025-01-16 07:01:00|5958.32|5957.62|5958.57|5957.87|5958.57|5957.87|5957.82|5957.12|109
1737010870000|2025-01-16 07:01:10|5958.44|5957.74|5958.57|5957.87|5958.57|5957.87|5958.32|5957.62|24
1737010880000|2025-01-16 07:01:20|5958.82|5958.12|5958.69|5957.99|5958.82|5958.12|5958.57|5957.87|28
1737010890000|2025-01-16 07:01:30|5958.82|5958.12|5958.82|5958.12|5958.82|5958.12|5958.82|5958.12|30
1737010900000|2025-01-16 07:01:40|5959.07|5958.37|5959.32|5958.62|5959.57|5958.87|5959.07|5958.37|59
1737010910000|2025-01-16 07:01:50|5959.19|5958.49|5958.57|5957.87|5959.32|5958.62|5958.57|5957.87|61
1737010920000|2025-01-16 07:02:00|5958.82|5958.12|5959.32|5958.62|5959.32|5958.62|5958.82|5958.12|30
1737010930000|2025-01-16 07:02:10|5959.57|5958.87|5959.82|5959.12|5959.82|5959.12|5959.57|5958.87|36
1737010940000|2025-01-16 07:02:20|5959.57|5958.87|5959.57|5958.87|5959.57|5958.87|5959.32|5958.62|25
1737010950000|2025-01-16 07:02:30|5959.69|5958.99|5960.07|5959.37|5960.07|5959.37|5959.69|5958.99|30
1737010960000|2025-01-16 07:02:40|5959.94|5959.24|5960.57|5959.87|5960.57|5959.87|5959.94|5959.24|46
1737010970000|2025-01-16 07:02:50|5960.82|5960.12|5960.82|5960.12|5960.82|5960.12|5960.69|5959.99|23
1737010980000|2025-01-16 07:03:00|5961.07|5960.37|5960.69|5959.99|5961.07|5960.37|5960.69|5959.99|54
1737010990000|2025-01-16 07:03:10|5960.57|5959.87|5960.82|5960.12|5960.82|5960.12|5960.57|5959.87|6
1737011000000|2025-01-16 07:03:20|5960.94|5960.24|5960.94|5960.24|5961.07|5960.37|5960.82|5960.12|14
1737011010000|2025-01-16 07:03:30|5960.82|5960.12|5961.32|5960.62|5961.32|5960.62|5960.82|5960.12|11
1737011020000|2025-01-16 07:03:40|5961.57|5960.87|5961.57|5960.87|5961.57|5960.87|5961.57|5960.87|14
1737011030000|2025-01-16 07:03:50|5961.69|5960.99|5961.57|5960.87|5961.82|5961.12|5961.57|5960.87|17
1737011040000|2025-01-16 07:04:00|5961.69|5960.99|5961.57|5960.87|5961.82|5961.12|5961.32|5960.62|41
1737011050000|2025-01-16 07:04:10|5961.82|5961.12|5962.57|5961.87|5962.57|5961.87|5961.82|5961.12|63
1737011060000|2025-01-16 07:04:20|5962.32|5961.62|5962.07|5961.37|5962.57|5961.87|5962.07|5961.37|71
1737011070000|2025-01-16 07:04:30|5962.19|5961.49|5962.32|5961.62|5962.32|5961.62|5962.19|5961.49|23
1737011080000|2025-01-16 07:04:40|5963.82|5963.12|5964.07|5963.37|5964.07|5963.37|5963.57|5962.87|606
1737011090000|2025-01-16 07:04:50|5963.94|5963.24|5963.32|5962.62|5963.94|5963.24|5963.07|5962.37|96
1737011100000|2025-01-16 07:05:00|5963.07|5962.37|5964.07|5963.37|5964.07|5963.37|5962.82|5962.12|453
1737011110000|2025-01-16 07:05:10|5963.94|5963.24|5963.32|5962.62|5964.07|5963.37|5963.19|5962.49|92
1737011120000|2025-01-16 07:05:20|5962.82|5962.12|5963.07|5962.37|5963.07|5962.37|5962.82|5962.12|99
1737011130000|2025-01-16 07:05:30|5962.94|5962.24|5962.57|5961.87|5963.07|5962.37|5962.57|5961.87|48
1737011140000|2025-01-16 07:05:40|||||||||24
1737011150000|2025-01-16 07:05:50|5962.32|5961.62|5961.82|5961.12|5962.32|5961.62|5961.82|5961.12|54
1737011160000|2025-01-16 07:06:00|5962.07|5961.37|5962.82|5962.12|5962.82|5962.12|5962.07|5961.37|62
1737011170000|2025-01-16 07:06:10|5962.57|5961.87|5962.82|5962.12|5962.82|5962.12|5962.32|5961.62|74
1737011180000|2025-01-16 07:06:20|5963.07|5962.37|5963.82|5963.12|5963.82|5963.12|5962.82|5962.12|82
1737011190000|2025-01-16 07:06:30|5963.57|5962.87|5963.07|5962.37|5963.57|5962.87|5963.07|5962.37|28
1737011200000|2025-01-16 07:06:40|5962.94|5962.24|5963.32|5962.62|5963.82|5963.12|5962.94|5962.24|60
1737011210000|2025-01-16 07:06:50|5963.07|5962.37|5963.07|5962.37|5963.07|5962.37|5962.94|5962.24|36
1737011220000|2025-01-16 07:07:00|5963.32|5962.62|5962.57|5961.87|5963.32|5962.62|5962.57|5961.87|49
1737011230000|2025-01-16 07:07:10|5962.44|5961.74|5962.32|5961.62|5962.57|5961.87|5962.07|5961.37|51
1737011240000|2025-01-16 07:07:20|5962.07|5961.37|5962.82|5962.12|5962.82|5962.12|5962.07|5961.37|34
1737011250000|2025-01-16 07:07:30|5963.07|5962.37|5962.44|5961.74|5963.07|5962.37|5962.32|5961.62|47
1737011260000|2025-01-16 07:07:40|5962.57|5961.87|5962.57|5961.87|5962.69|5961.99|5962.07|5961.37|111
1737011270000|2025-01-16 07:07:50|5962.19|5961.49|5962.19|5961.49|5962.19|5961.49|5962.19|5961.49|28
1737011280000|2025-01-16 07:08:00|5962.07|5961.37|5962.32|5961.62|5962.32|5961.62|5961.82|5961.12|72
1737011290000|2025-01-16 07:08:10|5962.44|5961.74|5962.32|5961.62|5962.57|5961.87|5962.32|5961.62|41
1737011300000|2025-01-16 07:08:20|5962.44|5961.74|5962.32|5961.62|5962.44|5961.74|5962.32|5961.62|11
1737011310000|2025-01-16 07:08:30|5962.07|5961.37|5962.07|5961.37|5962.07|5961.37|5962.07|5961.37|10
1737011320000|2025-01-16 07:08:40|5962.19|5961.49|5963.07|5962.37|5963.32|5962.62|5962.19|5961.49|60
1737011330000|2025-01-16 07:08:50|5963.19|5962.49|5963.32|5962.62|5963.32|5962.62|5963.07|5962.37|25
1737011340000|2025-01-16 07:09:00|5963.44|5962.74|5963.32|5962.62|5963.57|5962.87|5963.32|5962.62|53
1737011350000|2025-01-16 07:09:10|5963.44|5962.74|5963.57|5962.87|5963.57|5962.87|5963.32|5962.62|22
1737011360000|2025-01-16 07:09:20|5963.82|5963.12|5964.07|5963.37|5964.07|5963.37|5963.82|5963.12|29
1737011370000|2025-01-16 07:09:30|5963.94|5963.24|5964.07|5963.37|5964.07|5963.37|5963.82|5963.12|27
1737011380000|2025-01-16 07:09:40|5963.82|5963.12|5963.82|5963.12|5963.82|5963.12|5963.82|5963.12|49
1737011390000|2025-01-16 07:09:50|5963.94|5963.24|5963.82|5963.12|5964.07|5963.37|5963.82|5963.12|24
1737011400000|2025-01-16 07:10:00|5964.07|5963.37|5965.32|5964.62|5965.32|5964.62|5964.07|5963.37|1002
1737011410000|2025-01-16 07:10:10|5965.07|5964.37|5966.07|5965.37|5966.07|5965.37|5965.07|5964.37|143
1737011420000|2025-01-16 07:10:20|5966.19|5965.49|5966.57|5965.87|5966.82|5966.12|5966.07|5965.37|124
1737011430000|2025-01-16 07:10:30|5966.44|5965.74|5966.57|5965.87|5966.82|5966.12|5966.32|5965.62|51
1737011440000|2025-01-16 07:10:40|5967.82|5967.12|5968.32|5967.62|5968.32|5967.62|5967.82|5967.12|632
1737011450000|2025-01-16 07:10:50|5968.07|5967.37|5967.94|5967.24|5968.32|5967.62|5967.82|5967.12|77
1737011460000|2025-01-16 07:11:00|5968.07|5967.37|5968.57|5967.87|5968.57|5967.87|5967.82|5967.12|88
1737011470000|2025-01-16 07:11:10|5968.44|5967.74|5967.69|5966.99|5968.44|5967.74|5967.57|5966.87|83
1737011480000|2025-01-16 07:11:20|5967.82|5967.12|5967.82|5967.12|5968.07|5967.37|5967.57|5966.87|65
1737011490000|2025-01-16 07:11:30|5967.57|5966.87|5967.57|5966.87|5967.82|5967.12|5967.57|5966.87|43
1737011500000|2025-01-16 07:11:40|||||||||22
1737011510000|2025-01-16 07:11:50|5967.69|5966.99|5968.07|5967.37|5968.07|5967.37|5967.69|5966.99|23
1737011520000|2025-01-16 07:12:00|5967.94|5967.24|5967.82|5967.12|5967.94|5967.24|5967.82|5967.12|17
1737011530000|2025-01-16 07:12:10|5967.32|5966.62|5967.57|5966.87|5967.57|5966.87|5967.32|5966.62|89
1737011540000|2025-01-16 07:12:20|5967.44|5966.74|5967.32|5966.62|5967.82|5967.12|5967.32|5966.62|48
1737011550000|2025-01-16 07:12:30|5967.19|5966.49|5967.32|5966.62|5967.32|5966.62|5967.19|5966.49|18
1737011560000|2025-01-16 07:12:40|5967.57|5966.87|5966.57|5965.87|5967.57|5966.87|5966.32|5965.62|158
1737011570000|2025-01-16 07:12:50|5966.69|5965.99|5967.07|5966.37|5967.07|5966.37|5966.57|5965.87|81
1737011580000|2025-01-16 07:13:00|5967.32|5966.62|5968.07|5967.37|5968.32|5967.62|5967.07|5966.37|126
1737011590000|2025-01-16 07:13:10|5968.19|5967.49|5968.07|5967.37|5968.32|5967.62|5968.07|5967.37|31
1737011600000|2025-01-16 07:13:20|5968.32|5967.62|5968.82|5968.12|5968.82|5968.12|5968.07|5967.37|74
1737011610000|2025-01-16 07:13:30|5969.07|5968.37|5968.69|5967.99|5969.32|5968.62|5968.69|5967.99|115
1737011620000|2025-01-16 07:13:40|5968.57|5967.87|5968.69|5967.99|5968.82|5968.12|5968.57|5967.87|18
1737011630000|2025-01-16 07:13:50|5968.57|5967.87|5968.82|5968.12|5968.82|5968.12|5968.57|5967.87|36
1737011640000|2025-01-16 07:14:00|5968.57|5967.87|5968.32|5967.62|5968.82|5968.12|5968.32|5967.62|68
1737011650000|2025-01-16 07:14:10|5968.19|5967.49|5968.32|5967.62|5968.32|5967.62|5968.07|5967.37|28
1737011660000|2025-01-16 07:14:20|5968.44|5967.74|5968.57|5967.87|5968.57|5967.87|5968.32|5967.62|33
1737011670000|2025-01-16 07:14:30|5968.44|5967.74|5968.32|5967.62|5968.44|5967.74|5968.32|5967.62|23
1737011680000|2025-01-16 07:14:40|5968.57|5967.87|5968.32|5967.62|5968.57|5967.87|5968.32|5967.62|43
1737011690000|2025-01-16 07:14:50|5968.44|5967.74|5968.57|5967.87|5968.57|5967.87|5968.32|5967.62|28
1737011700000|2025-01-16 07:15:00|5968.44|5967.74|5967.57|5966.87|5968.44|5967.74|5967.57|5966.87|158
1737011710000|2025-01-16 07:15:10|5967.44|5966.74|5967.57|5966.87|5967.82|5967.12|5967.32|5966.62|63
1737011720000|2025-01-16 07:15:20|5967.32|5966.62|5967.57|5966.87|5967.57|5966.87|5967.32|5966.62|34
1737011730000|2025-01-16 07:15:30|5967.44|5966.74|5967.82|5967.12|5967.82|5967.12|5967.32|5966.62|24
1737011740000|2025-01-16 07:15:40|5967.69|5966.99|5967.32|5966.62|5967.69|5966.99|5967.32|5966.62|3
1737011750000|2025-01-16 07:15:50|5967.44|5966.74|5967.32|5966.62|5967.44|5966.74|5967.32|5966.62|11
1737011760000|2025-01-16 07:16:00|5967.19|5966.49|5967.07|5966.37|5967.57|5966.87|5967.07|5966.37|93
1737011770000|2025-01-16 07:16:10|5967.19|5966.49|5967.32|5966.62|5967.32|5966.62|5967.19|5966.49|8
1737011780000|2025-01-16 07:16:20|5967.57|5966.87|5967.44|5966.74|5967.57|5966.87|5967.32|5966.62|18
1737011790000|2025-01-16 07:16:30|5967.32|5966.62|5967.57|5966.87|5967.57|5966.87|5967.32|5966.62|35
1737011800000|2025-01-16 07:16:40|5967.32|5966.62|5967.57|5966.87|5967.57|5966.87|5967.32|5966.62|24
1737011810000|2025-01-16 07:16:50|5967.44|5966.74|5967.57|5966.87|5967.57|5966.87|5967.32|5966.62|21
1737011820000|2025-01-16 07:17:00|5967.44|5966.74|5967.32|5966.62|5967.44|5966.74|5967.32|5966.62|12
1737011830000|2025-01-16 07:17:10|5967.19|5966.49|5967.32|5966.62|5967.57|5966.87|5967.19|5966.49|103
1737011840000|2025-01-16 07:17:20|5967.07|5966.37|5967.07|5966.37|5967.32|5966.62|5967.07|5966.37|73
1737011850000|2025-01-16 07:17:30|5967.19|5966.49|5967.82|5967.12|5967.94|5967.24|5967.19|5966.49|43
1737011860000|2025-01-16 07:17:40|5967.57|5966.87|5967.32|5966.62|5967.57|5966.87|5967.32|5966.62|50
1737011870000|2025-01-16 07:17:50|5967.19|5966.49|5967.32|5966.62|5967.32|5966.62|5967.07|5966.37|45
1737011880000|2025-01-16 07:18:00|5967.19|5966.49|5967.07|5966.37|5967.19|5966.49|5967.07|5966.37|11
1737011890000|2025-01-16 07:18:10|5967.19|5966.49|5967.07|5966.37|5967.32|5966.62|5967.07|5966.37|24
1737011900000|2025-01-16 07:18:20|5967.19|5966.49|5967.07|5966.37|5967.19|5966.49|5967.07|5966.37|16
1737011910000|2025-01-16 07:18:30|5966.94|5966.24|5967.07|5966.37|5967.07|5966.37|5966.94|5966.24|20
1737011920000|2025-01-16 07:18:40|5966.94|5966.24|5966.94|5966.24|5967.07|5966.37|5966.82|5966.12|33
1737011930000|2025-01-16 07:18:50|5967.07|5966.37|5967.07|5966.37|5967.32|5966.62|5966.94|5966.24|30
1737011940000|2025-01-16 07:19:00|5967.32|5966.62|5966.82|5966.12|5967.32|5966.62|5966.82|5966.12|56
1737011950000|2025-01-16 07:19:10|5967.07|5966.37|5967.07|5966.37|5967.07|5966.37|5966.82|5966.12|16
1737011960000|2025-01-16 07:19:20|5966.94|5966.24|5966.57|5965.87|5967.07|5966.37|5966.57|5965.87|57
1737011970000|2025-01-16 07:19:30|5966.82|5966.12|5966.82|5966.12|5966.82|5966.12|5966.82|5966.12|16
1737011980000|2025-01-16 07:19:40|5966.57|5965.87|5966.82|5966.12|5966.82|5966.12|5966.57|5965.87|22
1737011990000|2025-01-16 07:19:50|5966.69|5965.99|5967.07|5966.37|5967.07|5966.37|5966.69|5965.99|16
1737012000000|2025-01-16 07:20:00|5966.94|5966.24|5966.57|5965.87|5967.07|5966.37|5966.57|5965.87|45
1737012010000|2025-01-16 07:20:10|5966.32|5965.62|5966.32|5965.62|5966.32|5965.62|5966.07|5965.37|56
1737012020000|2025-01-16 07:20:20|5966.82|5966.12|5966.57|5965.87|5966.82|5966.12|5966.57|5965.87|32
1737012030000|2025-01-16 07:20:30|5966.69|5965.99|5966.57|5965.87|5966.82|5966.12|5966.32|5965.62|52
1737012040000|2025-01-16 07:20:40|5966.44|5965.74|5966.32|5965.62|5966.57|5965.87|5966.32|5965.62|20
1737012050000|2025-01-16 07:20:50|5966.44|5965.74|5966.82|5966.12|5966.82|5966.12|5966.32|5965.62|16
1737012060000|2025-01-16 07:21:00|5966.57|5965.87|5966.82|5966.12|5966.82|5966.12|5966.57|5965.87|17
1737012070000|2025-01-16 07:21:10|5966.32|5965.62|5966.82|5966.12|5966.82|5966.12|5966.32|5965.62|37
1737012080000|2025-01-16 07:21:20|||||||||27
1737012090000|2025-01-16 07:21:30|5967.07|5966.37|5967.07|5966.37|5967.07|5966.37|5966.82|5966.12|15
1737012100000|2025-01-16 07:21:40|||||||||7
1737012110000|2025-01-16 07:21:50|5967.32|5966.62|5967.57|5966.87|5967.57|5966.87|5967.32|5966.62|35
1737012120000|2025-01-16 07:22:00|5967.44|5966.74|5967.07|5966.37|5967.44|5966.74|5966.94|5966.24|15
1737012130000|2025-01-16 07:22:10|5967.19|5966.49|5967.07|5966.37|5967.32|5966.62|5967.07|5966.37|28
1737012140000|2025-01-16 07:22:20|5967.19|5966.49|5967.32|5966.62|5967.32|5966.62|5967.19|5966.49|18
1737012160000|2025-01-16 07:22:40|5967.19|5966.49|5967.32|5966.62|5967.32|5966.62|5967.07|5966.37|15
1737012170000|2025-01-16 07:22:50|5967.57|5966.87|5967.32|5966.62|5967.57|5966.87|5967.07|5966.37|44
1737012180000|2025-01-16 07:23:00|5967.44|5966.74|5967.32|5966.62|5967.44|5966.74|5967.32|5966.62|2
1737012190000|2025-01-16 07:23:10|5967.07|5966.37|5967.32|5966.62|5967.44|5966.74|5966.82|5966.12|40
1737012200000|2025-01-16 07:23:20|5967.44|5966.74|5967.32|5966.62|5967.57|5966.87|5967.32|5966.62|5
1737012210000|2025-01-16 07:23:30|||||||||7
1737012220000|2025-01-16 07:23:40|5967.19|5966.49|5967.07|5966.37|5967.19|5966.49|5966.94|5966.24|28
1737012230000|2025-01-16 07:23:50|5967.32|5966.62|5967.57|5966.87|5967.57|5966.87|5967.32|5966.62|23
1737012240000|2025-01-16 07:24:00|5967.32|5966.62|5967.07|5966.37|5967.57|5966.87|5967.07|5966.37|41
1737012250000|2025-01-16 07:24:10|5967.19|5966.49|5967.07|5966.37|5967.32|5966.62|5967.07|5966.37|13
1737012260000|2025-01-16 07:24:20|5967.32|5966.62|5966.82|5966.12|5967.32|5966.62|5966.82|5966.12|16
1737012270000|2025-01-16 07:24:30|5966.94|5966.24|5967.07|5966.37|5967.07|5966.37|5966.82|5966.12|13
1737012280000|2025-01-16 07:24:40|5966.82|5966.12|5966.82|5966.12|5967.07|5966.37|5966.57|5965.87|45
1737012290000|2025-01-16 07:24:50|5966.94|5966.24|5966.82|5966.12|5966.94|5966.24|5966.82|5966.12|11
1737012300000|2025-01-16 07:25:00|5966.32|5965.62|5966.07|5965.37|5966.32|5965.62|5965.82|5965.12|143
1737012310000|2025-01-16 07:25:10|5966.32|5965.62|5966.32|5965.62|5966.32|5965.62|5966.07|5965.37|8
1737012320000|2025-01-16 07:25:20|5966.19|5965.49|5967.07|5966.37|5967.07|5966.37|5966.19|5965.49|95
1737012330000|2025-01-16 07:25:30|5966.94|5966.24|5966.82|5966.12|5967.07|5966.37|5966.82|5966.12|25
1737012340000|2025-01-16 07:25:40|5966.69|5965.99|5966.57|5965.87|5966.82|5966.12|5966.57|5965.87|5
1737012350000|2025-01-16 07:25:50|5966.69|5965.99|5966.82|5966.12|5966.82|5966.12|5966.57|5965.87|11
1737012360000|2025-01-16 07:26:00|5966.57|5965.87|5966.82|5966.12|5966.82|5966.12|5966.57|5965.87|13
1737012370000|2025-01-16 07:26:10|5966.94|5966.24|5966.82|5966.12|5966.94|5966.24|5966.82|5966.12|23
1737012390000|2025-01-16 07:26:30|5967.07|5966.37|5967.07|5966.37|5967.07|5966.37|5967.07|5966.37|7
1737012400000|2025-01-16 07:26:40|5966.94|5966.24|5966.82|5966.12|5966.94|5966.24|5966.82|5966.12|8
1737012410000|2025-01-16 07:26:50|5966.69|5965.99|5966.82|5966.12|5966.82|5966.12|5966.57|5965.87|17
1737012420000|2025-01-16 07:27:00|5967.07|5966.37|5967.57|5966.87|5967.57|5966.87|5967.07|5966.37|20
1737012430000|2025-01-16 07:27:10|5967.32|5966.62|5967.32|5966.62|5967.32|5966.62|5966.82|5966.12|43
1737012440000|2025-01-16 07:27:20|5967.57|5966.87|5967.57|5966.87|5967.57|5966.87|5967.57|5966.87|72
1737012450000|2025-01-16 07:27:30|5967.82|5967.12|5967.82|5967.12|5968.07|5967.37|5967.82|5967.12|83
1737012460000|2025-01-16 07:27:40|5967.69|5966.99|5967.82|5967.12|5968.07|5967.37|5967.57|5966.87|28
1737012470000|2025-01-16 07:27:50|5967.94|5967.24|5968.07|5967.37|5968.07|5967.37|5967.94|5967.24|9
1737012480000|2025-01-16 07:28:00|5968.19|5967.49|5968.07|5967.37|5968.19|5967.49|5968.07|5967.37|5
1737012490000|2025-01-16 07:28:10|5967.94|5967.24|5968.32|5967.62|5968.32|5967.62|5967.82|5967.12|32
1737012500000|2025-01-16 07:28:20|5968.07|5967.37|5968.07|5967.37|5968.32|5967.62|5967.82|5967.12|38
1737012510000|2025-01-16 07:28:30|5968.32|5967.62|5968.32|5967.62|5968.32|5967.62|5967.82|5967.12|47
1737012520000|2025-01-16 07:28:40|5968.44|5967.74|5968.57|5967.87|5968.57|5967.87|5968.44|5967.74|15
1737012530000|2025-01-16 07:28:50|5968.69|5967.99|5968.57|5967.87|5968.82|5968.12|5968.57|5967.87|29
1737012540000|2025-01-16 07:29:00|5968.44|5967.74|5968.32|5967.62|5968.44|5967.74|5968.32|5967.62|30
1737012550000|2025-01-16 07:29:10|5968.44|5967.74|5969.07|5968.37|5969.07|5968.37|5968.44|5967.74|81
1737012560000|2025-01-16 07:29:20|5969.19|5968.49|5969.44|5968.74|5969.57|5968.87|5969.07|5968.37|80
1737012570000|2025-01-16 07:29:30|5969.57|5968.87|5969.57|5968.87|5969.57|5968.87|5969.32|5968.62|30
1737012580000|2025-01-16 07:29:40|5969.44|5968.74|5970.57|5969.87|5970.57|5969.87|5969.32|5968.62|269
1737012590000|2025-01-16 07:29:50|5970.44|5969.74|5970.57|5969.87|5970.57|5969.87|5970.32|5969.62|35
1737012600000|2025-01-16 07:30:00|5970.82|5970.12|5971.19|5970.49|5971.19|5970.49|5970.82|5970.12|134
1737012610000|2025-01-16 07:30:10|5971.32|5970.62|5971.32|5970.62|5971.32|5970.62|5971.07|5970.37|21
1737012620000|2025-01-16 07:30:20|5971.07|5970.37|5971.07|5970.37|5971.07|5970.37|5970.82|5970.12|79
1737012630000|2025-01-16 07:30:30|5971.32|5970.62|5971.32|5970.62|5971.32|5970.62|5971.32|5970.62|12
1737012640000|2025-01-16 07:30:40|5971.44|5970.74|5971.57|5970.87|5971.57|5970.87|5971.32|5970.62|49
1737012650000|2025-01-16 07:30:50|5971.82|5971.12|5971.32|5970.62|5971.82|5971.12|5971.32|5970.62|168
1737012660000|2025-01-16 07:31:00|5971.07|5970.37|5970.82|5970.12|5971.32|5970.62|5970.82|5970.12|76
1737012670000|2025-01-16 07:31:10|5970.57|5969.87|5970.32|5969.62|5970.57|5969.87|5970.07|5969.37|171
1737012680000|2025-01-16 07:31:20|5970.07|5969.37|5970.57|5969.87|5970.57|5969.87|5970.07|5969.37|83
1737012690000|2025-01-16 07:31:30|5970.82|5970.12|5970.82|5970.12|5971.07|5970.37|5970.82|5970.12|73
1737012700000|2025-01-16 07:31:40|5970.69|5969.99|5970.32|5969.62|5970.82|5970.12|5970.32|5969.62|70
1737012710000|2025-01-16 07:31:50|5970.19|5969.49|5970.32|5969.62|5970.32|5969.62|5970.07|5969.37|45
1737012720000|2025-01-16 07:32:00|5970.19|5969.49|5970.32|5969.62|5970.32|5969.62|5970.07|5969.37|34
1737012730000|2025-01-16 07:32:10|5970.44|5969.74|5970.57|5969.87|5970.57|5969.87|5970.44|5969.74|29
1737012740000|2025-01-16 07:32:20|5970.69|5969.99|5970.82|5970.12|5970.82|5970.12|5970.57|5969.87|34
1737012750000|2025-01-16 07:32:30|5970.94|5970.24|5971.32|5970.62|5971.32|5970.62|5970.94|5970.24|38
1737012760000|2025-01-16 07:32:40|5971.19|5970.49|5971.19|5970.49|5971.32|5970.62|5971.07|5970.37|43
1737012770000|2025-01-16 07:32:50|5971.32|5970.62|5970.94|5970.24|5971.57|5970.87|5970.94|5970.24|56
1737012780000|2025-01-16 07:33:00|5971.07|5970.37|5970.94|5970.24|5971.07|5970.37|5970.82|5970.12|30
1737012790000|2025-01-16 07:33:10|5970.82|5970.12|5971.07|5970.37|5971.32|5970.62|5970.82|5970.12|79
1737012800000|2025-01-16 07:33:20|5971.19|5970.49|5971.32|5970.62|5971.32|5970.62|5971.07|5970.37|86
1737012810000|2025-01-16 07:33:30|||||||||5
1737012820000|2025-01-16 07:33:40|5971.19|5970.49|5971.57|5970.87|5971.57|5970.87|5971.07|5970.37|42
1737012830000|2025-01-16 07:33:50|5971.32|5970.62|5971.32|5970.62|5971.32|5970.62|5971.07|5970.37|83
1737012840000|2025-01-16 07:34:00|5971.19|5970.49|5970.82|5970.12|5971.32|5970.62|5970.82|5970.12|32
1737012850000|2025-01-16 07:34:10|5970.57|5969.87|5971.57|5970.87|5971.57|5970.87|5970.57|5969.87|82
1737012860000|2025-01-16 07:34:20|5971.44|5970.74|5971.69|5970.99|5971.69|5970.99|5971.32|5970.62|45
1737012870000|2025-01-16 07:34:30|5971.82|5971.12|5971.82|5971.12|5972.32|5971.62|5971.69|5970.99|252
1737012880000|2025-01-16 07:34:40|5971.94|5971.24|5972.07|5971.37|5972.32|5971.62|5971.94|5971.24|32
1737012890000|2025-01-16 07:34:50|5972.19|5971.49|5972.32|5971.62|5972.32|5971.62|5972.07|5971.37|49
1737012900000|2025-01-16 07:35:00|5972.44|5971.74|5972.32|5971.62|5972.57|5971.87|5972.19|5971.49|86
1737012910000|2025-01-16 07:35:10|5972.07|5971.37|5972.07|5971.37|5972.07|5971.37|5972.07|5971.37|40
1737012920000|2025-01-16 07:35:20|5971.82|5971.12|5972.07|5971.37|5972.07|5971.37|5971.82|5971.12|43
1737012930000|2025-01-16 07:35:30|5972.32|5971.62|5972.57|5971.87|5972.57|5971.87|5972.32|5971.62|32
1737012940000|2025-01-16 07:35:40|5972.69|5971.99|5973.07|5972.37|5973.19|5972.49|5972.57|5971.87|250
1737012950000|2025-01-16 07:35:50|5973.19|5972.49|5972.82|5972.12|5973.19|5972.49|5972.57|5971.87|65
1737012960000|2025-01-16 07:36:00|5973.07|5972.37|5972.82|5972.12|5973.07|5972.37|5972.82|5972.12|38
1737012970000|2025-01-16 07:36:10|5972.69|5971.99|5972.57|5971.87|5973.07|5972.37|5972.57|5971.87|50
1737012980000|2025-01-16 07:36:20|5972.69|5971.99|5972.32|5971.62|5972.82|5972.12|5972.32|5971.62|132
1737012990000|2025-01-16 07:36:30|5972.19|5971.49|5972.57|5971.87|5972.57|5971.87|5972.07|5971.37|74
1737013000000|2025-01-16 07:36:40|5972.32|5971.62|5972.57|5971.87|5973.07|5972.37|5972.32|5971.62|103
1737013010000|2025-01-16 07:36:50|5972.69|5971.99|5972.82|5972.12|5972.82|5972.12|5972.69|5971.99|18
1737013020000|2025-01-16 07:37:00|5972.57|5971.87|5972.57|5971.87|5972.57|5971.87|5972.57|5971.87|13
1737013030000|2025-01-16 07:37:10|5972.69|5971.99|5972.69|5971.99|5972.82|5972.12|5972.57|5971.87|31
1737013040000|2025-01-16 07:37:20|5972.82|5972.12|5972.82|5972.12|5972.82|5972.12|5972.57|5971.87|27
1737013050000|2025-01-16 07:37:30|5972.69|5971.99|5973.07|5972.37|5973.07|5972.37|5972.69|5971.99|24
1737013060000|2025-01-16 07:37:40|5973.32|5972.62|5974.57|5973.87|5974.57|5973.87|5973.32|5972.62|243
1737013070000|2025-01-16 07:37:50|5974.82|5974.12|5974.82|5974.12|5974.82|5974.12|5974.82|5974.12|26
1737013080000|2025-01-16 07:38:00|5974.69|5973.99|5974.57|5973.87|5974.82|5974.12|5974.57|5973.87|46
1737013090000|2025-01-16 07:38:10|5974.82|5974.12|5974.57|5973.87|5974.82|5974.12|5974.57|5973.87|34
1737013100000|2025-01-16 07:38:20|5974.44|5973.74|5974.82|5974.12|5974.82|5974.12|5974.32|5973.62|56
1737013110000|2025-01-16 07:38:30|5974.69|5973.99|5974.57|5973.87|5974.82|5974.12|5974.57|5973.87|32
1737013120000|2025-01-16 07:38:40|5974.82|5974.12|5974.82|5974.12|5974.82|5974.12|5974.57|5973.87|42
1737013130000|2025-01-16 07:38:50|5974.69|5973.99|5974.57|5973.87|5974.82|5974.12|5974.57|5973.87|31
1737013140000|2025-01-16 07:39:00|5974.69|5973.99|5974.82|5974.12|5974.82|5974.12|5974.57|5973.87|67
1737013150000|2025-01-16 07:39:10|5974.69|5973.99|5974.57|5973.87|5974.69|5973.99|5974.32|5973.62|31
1737013160000|2025-01-16 07:39:20|5974.44|5973.74|5974.57|5973.87|5974.57|5973.87|5974.32|5973.62|14
1737013170000|2025-01-16 07:39:30|5974.82|5974.12|5974.57|5973.87|5974.82|5974.12|5974.57|5973.87|38
1737013180000|2025-01-16 07:39:40|5974.69|5973.99|5974.44|5973.74|5974.69|5973.99|5974.32|5973.62|21
1737013190000|2025-01-16 07:39:50|5974.57|5973.87|5974.07|5973.37|5974.57|5973.87|5973.82|5973.12|78
1737013200000|2025-01-16 07:40:00|5974.32|5973.62|5974.32|5973.62|5974.57|5973.87|5974.32|5973.62|38
1737013210000|2025-01-16 07:40:10|||||||||22
1737013220000|2025-01-16 07:40:20|5974.19|5973.49|5974.07|5973.37|5974.32|5973.62|5974.07|5973.37|15
1737013230000|2025-01-16 07:40:30|5974.19|5973.49|5974.44|5973.74|5974.44|5973.74|5974.19|5973.49|15
1737013240000|2025-01-16 07:40:40|5974.32|5973.62|5974.07|5973.37|5974.32|5973.62|5973.69|5972.99|80
1737013250000|2025-01-16 07:40:50|5974.19|5973.49|5974.44|5973.74|5974.44|5973.74|5974.07|5973.37|31
1737013260000|2025-01-16 07:41:00|5974.32|5973.62|5974.32|5973.62|5974.57|5973.87|5974.32|5973.62|37
1737013270000|2025-01-16 07:41:10|5974.57|5973.87|5974.57|5973.87|5974.57|5973.87|5974.57|5973.87|19
1737013280000|2025-01-16 07:41:20|5974.32|5973.62|5974.57|5973.87|5974.57|5973.87|5974.32|5973.62|20
1737013290000|2025-01-16 07:41:30|5974.69|5973.99|5974.82|5974.12|5974.82|5974.12|5974.69|5973.99|27
1737013300000|2025-01-16 07:41:40|5974.69|5973.99|5974.57|5973.87|5974.82|5974.12|5974.57|5973.87|125
1737013310000|2025-01-16 07:41:50|5974.82|5974.12|5974.82|5974.12|5974.82|5974.12|5974.69|5973.99|51
1737013320000|2025-01-16 07:42:00|5974.69|5973.99|5974.32|5973.62|5974.69|5973.99|5974.32|5973.62|43
1737013330000|2025-01-16 07:42:10|5974.19|5973.49|5974.32|5973.62|5974.32|5973.62|5974.19|5973.49|32
1737013340000|2025-01-16 07:42:20|5974.44|5973.74|5975.07|5974.37|5975.07|5974.37|5974.44|5973.74|54
1737013350000|2025-01-16 07:42:30|5974.82|5974.12|5974.82|5974.12|5974.82|5974.12|5974.82|5974.12|39
1737013360000|2025-01-16 07:42:40|5974.94|5974.24|5974.82|5974.12|5975.07|5974.37|5974.82|5974.12|21
1737013370000|2025-01-16 07:42:50|5975.07|5974.37|5975.32|5974.62|5975.32|5974.62|5975.07|5974.37|45
1737013380000|2025-01-16 07:43:00|5975.44|5974.74|5975.57|5974.87|5975.57|5974.87|5975.32|5974.62|75
1737013390000|2025-01-16 07:43:10|5975.32|5974.62|5975.32|5974.62|5975.57|5974.87|5975.32|5974.62|72
1737013400000|2025-01-16 07:43:20|5975.19|5974.49|5975.07|5974.37|5975.32|5974.62|5974.82|5974.12|57
1737013410000|2025-01-16 07:43:30|5975.32|5974.62|5975.32|5974.62|5975.32|5974.62|5975.32|5974.62|7
1737013420000|2025-01-16 07:43:40|5975.44|5974.74|5975.57|5974.87|5975.57|5974.87|5975.32|5974.62|36
1737013430000|2025-01-16 07:43:50|5975.32|5974.62|5975.57|5974.87|5975.57|5974.87|5975.32|5974.62|23
1737013440000|2025-01-16 07:44:00|5975.44|5974.74|5975.57|5974.87|5975.57|5974.87|5975.07|5974.37|34
1737013450000|2025-01-16 07:44:10|5975.44|5974.74|5977.32|5976.62|5977.32|5976.62|5975.44|5974.74|719
1737013460000|2025-01-16 07:44:20|5977.57|5976.87|5977.32|5976.62|5977.57|5976.87|5977.07|5976.37|77
1737013470000|2025-01-16 07:44:30|5977.57|5976.87|5977.57|5976.87|5977.57|5976.87|5977.57|5976.87|16
1737013480000|2025-01-16 07:44:40|5977.32|5976.62|5977.32|5976.62|5977.57|5976.87|5977.32|5976.62|48
1737013490000|2025-01-16 07:44:50|5977.44|5976.74|5977.57|5976.87|5977.57|5976.87|5977.44|5976.74|68
1737013500000|2025-01-16 07:45:00|5977.44|5976.74|5976.69|5975.99|5977.57|5976.87|5976.57|5975.87|144
1737013510000|2025-01-16 07:45:10|5976.57|5975.87|5975.82|5975.12|5976.57|5975.87|5975.82|5975.12|206
1737013520000|2025-01-16 07:45:20|5975.94|5975.24|5976.57|5975.87|5976.57|5975.87|5975.94|5975.24|133
1737013530000|2025-01-16 07:45:30|5976.44|5975.74|5976.57|5975.87|5976.57|5975.87|5976.32|5975.62|76
1737013540000|2025-01-16 07:45:40|5976.32|5975.62|5976.57|5975.87|5976.57|5975.87|5976.32|5975.62|21
1737013550000|2025-01-16 07:45:50|5976.82|5976.12|5977.32|5976.62|5977.32|5976.62|5976.69|5975.99|52
1737013560000|2025-01-16 07:46:00|5977.19|5976.49|5976.82|5976.12|5977.32|5976.62|5976.82|5976.12|103
1737013570000|2025-01-16 07:46:10|5976.57|5975.87|5976.57|5975.87|5976.57|5975.87|5976.32|5975.62|87
1737013580000|2025-01-16 07:46:20|5976.44|5975.74|5976.57|5975.87|5976.57|5975.87|5976.32|5975.62|47
1737013590000|2025-01-16 07:46:30|5976.32|5975.62|5976.07|5975.37|5976.32|5975.62|5975.94|5975.24|47
1737013600000|2025-01-16 07:46:40|5975.82|5975.12|5975.82|5975.12|5975.82|5975.12|5975.82|5975.12|72
1737013610000|2025-01-16 07:46:50|5975.94|5975.24|5975.82|5975.12|5976.07|5975.37|5975.57|5974.87|55
1737013620000|2025-01-16 07:47:00|5975.94|5975.24|5975.82|5975.12|5976.07|5975.37|5975.82|5975.12|38
1737013630000|2025-01-16 07:47:10|5975.94|5975.24|5976.07|5975.37|5976.07|5975.37|5975.82|5975.12|71
1737013640000|2025-01-16 07:47:20|5975.94|5975.24|5975.82|5975.12|5975.94|5975.24|5975.82|5975.12|13
1737013650000|2025-01-16 07:47:30|5976.07|5975.37|5975.82|5975.12|5976.07|5975.37|5975.57|5974.87|61
1737013660000|2025-01-16 07:47:40|5975.94|5975.24|5976.57|5975.87|5976.57|5975.87|5975.94|5975.24|33
1737013670000|2025-01-16 07:47:50|5976.82|5976.12|5976.82|5976.12|5977.07|5976.37|5976.57|5975.87|69
1737013680000|2025-01-16 07:48:00|5977.07|5976.37|5977.69|5976.99|5977.82|5977.12|5977.07|5976.37|79
1737013690000|2025-01-16 07:48:10|5977.82|5977.12|5977.57|5976.87|5977.82|5977.12|5977.57|5976.87|100
1737013700000|2025-01-16 07:48:20|5977.69|5976.99|5977.57|5976.87|5977.82|5977.12|5977.57|5976.87|45
1737013710000|2025-01-16 07:48:30|5977.69|5976.99|5977.57|5976.87|5977.82|5977.12|5977.57|5976.87|30
1737013720000|2025-01-16 07:48:40|5977.82|5977.12|5978.07|5977.37|5978.07|5977.37|5977.82|5977.12|71
1737013730000|2025-01-16 07:48:50|5977.94|5977.24|5977.82|5977.12|5978.07|5977.37|5977.82|5977.12|26
1737013740000|2025-01-16 07:49:00|5978.07|5977.37|5977.57|5976.87|5978.07|5977.37|5977.57|5976.87|40
1737013750000|2025-01-16 07:49:10|5977.69|5976.99|5977.57|5976.87|5977.69|5976.99|5977.57|5976.87|11
1737013760000|2025-01-16 07:49:20|5977.82|5977.12|5977.57|5976.87|5977.82|5977.12|5977.57|5976.87|38
1737013770000|2025-01-16 07:49:30|5977.69|5976.99|5978.07|5977.37|5978.07|5977.37|5977.69|5976.99|41
1737013780000|2025-01-16 07:49:40|5978.19|5977.49|5977.82|5977.12|5978.32|5977.62|5977.57|5976.87|103
1737013790000|2025-01-16 07:49:50|5977.94|5977.24|5978.32|5977.62|5978.32|5977.62|5977.94|5977.24|48
1737013800000|2025-01-16 07:50:00|5978.19|5977.49|5978.32|5977.62|5978.32|5977.62|5978.07|5977.37|21
1737013810000|2025-01-16 07:50:10|5978.19|5977.49|5978.07|5977.37|5978.32|5977.62|5977.82|5977.12|40
1737013820000|2025-01-16 07:50:20|5977.94|5977.24|5977.82|5977.12|5978.07|5977.37|5977.82|5977.12|26
1737013830000|2025-01-16 07:50:30|5977.57|5976.87|5977.57|5976.87|5977.69|5976.99|5977.32|5976.62|65
1737013840000|2025-01-16 07:50:40|5977.82|5977.12|5977.57|5976.87|5977.94|5977.24|5977.57|5976.87|36
1737013850000|2025-01-16 07:50:50|5977.69|5976.99|5977.82|5977.12|5977.82|5977.12|5977.69|5976.99|22
1737013860000|2025-01-16 07:51:00|5977.32|5976.62|5977.32|5976.62|5977.44|5976.74|5977.32|5976.62|82
1737013870000|2025-01-16 07:51:10|5977.19|5976.49|5977.32|5976.62|5977.32|5976.62|5977.07|5976.37|22
1737013880000|2025-01-16 07:51:20|5977.19|5976.49|5977.32|5976.62|5977.44|5976.74|5977.19|5976.49|45
1737013890000|2025-01-16 07:51:30|5977.19|5976.49|5977.07|5976.37|5977.32|5976.62|5977.07|5976.37|30
1737013900000|2025-01-16 07:51:40|5977.19|5976.49|5977.32|5976.62|5977.32|5976.62|5977.07|5976.37|24
1737013910000|2025-01-16 07:51:50|5977.19|5976.49|5977.32|5976.62|5977.32|5976.62|5977.19|5976.49|21
1737013920000|2025-01-16 07:52:00|5977.44|5976.74|5977.82|5977.12|5977.82|5977.12|5977.32|5976.62|66
1737013930000|2025-01-16 07:52:10|5977.57|5976.87|5977.57|5976.87|5977.69|5976.99|5977.57|5976.87|21
1737013940000|2025-01-16 07:52:20|5977.44|5976.74|5977.57|5976.87|5977.82|5977.12|5977.32|5976.62|49
1737013950000|2025-01-16 07:52:30|||||||||13
1737013960000|2025-01-16 07:52:40|5977.44|5976.74|5977.57|5976.87|5977.82|5977.12|5977.44|5976.74|33
1737013970000|2025-01-16 07:52:50|5977.69|5976.99|5977.82|5977.12|5977.82|5977.12|5977.69|5976.99|15
1737013980000|2025-01-16 07:53:00|5977.57|5976.87|5977.82|5977.12|5977.82|5977.12|5977.57|5976.87|26
1737013990000|2025-01-16 07:53:10|5977.69|5976.99|5977.57|5976.87|5977.82|5977.12|5977.57|5976.87|34
1737014000000|2025-01-16 07:53:20|||||||||2
1737014010000|2025-01-16 07:53:30|5977.69|5976.99|5977.32|5976.62|5977.69|5976.99|5977.32|5976.62|26
1737014020000|2025-01-16 07:53:40|5977.44|5976.74|5977.32|5976.62|5977.44|5976.74|5977.32|5976.62|15
1737014030000|2025-01-16 07:53:50|5977.44|5976.74|5977.69|5976.99|5977.82|5977.12|5977.32|5976.62|58
1737014040000|2025-01-16 07:54:00|5977.57|5976.87|5977.82|5977.12|5977.82|5977.12|5977.57|5976.87|48
1737014050000|2025-01-16 07:54:10|5977.69|5976.99|5977.82|5977.12|5977.82|5977.12|5977.57|5976.87|33
1737014060000|2025-01-16 07:54:20|5977.94|5977.24|5977.82|5977.12|5977.94|5977.24|5977.82|5977.12|18
1737014070000|2025-01-16 07:54:30|5977.69|5976.99|5977.82|5977.12|5977.82|5977.12|5977.57|5976.87|21
1737014080000|2025-01-16 07:54:40|5977.69|5976.99|5977.32|5976.62|5977.69|5976.99|5977.32|5976.62|49
1737014090000|2025-01-16 07:54:50|5977.44|5976.74|5977.57|5976.87|5977.57|5976.87|5977.32|5976.62|23
1737014100000|2025-01-16 07:55:00|5977.69|5976.99|5977.57|5976.87|5977.69|5976.99|5977.44|5976.74|21
1737014110000|2025-01-16 07:55:10|5977.32|5976.62|5977.57|5976.87|5977.57|5976.87|5977.32|5976.62|28
1737014120000|2025-01-16 07:55:20|5977.69|5976.99|5977.44|5976.74|5977.82|5977.12|5977.32|5976.62|24
1737014130000|2025-01-16 07:55:30|5977.32|5976.62|5977.57|5976.87|5977.57|5976.87|5977.32|5976.62|33
1737014140000|2025-01-16 07:55:40|5977.44|5976.74|5977.07|5976.37|5977.44|5976.74|5977.07|5976.37|31
1737014150000|2025-01-16 07:55:50|5977.19|5976.49|5977.44|5976.74|5977.44|5976.74|5977.19|5976.49|18
1737014160000|2025-01-16 07:56:00|5977.32|5976.62|5977.07|5976.37|5977.32|5976.62|5977.07|5976.37|40
1737014170000|2025-01-16 07:56:10|5976.94|5976.24|5976.57|5975.87|5977.07|5976.37|5976.57|5975.87|57
1737014180000|2025-01-16 07:56:20|5976.69|5975.99|5976.94|5976.24|5976.94|5976.24|5976.69|5975.99|40
1737014190000|2025-01-16 07:56:30|5977.07|5976.37|5977.32|5976.62|5977.32|5976.62|5976.82|5976.12|33
1737014200000|2025-01-16 07:56:40|5977.07|5976.37|5977.32|5976.62|5977.32|5976.62|5977.07|5976.37|62
1737014210000|2025-01-16 07:56:50|5977.44|5976.74|5977.57|5976.87|5977.57|5976.87|5977.44|5976.74|33
1737014220000|2025-01-16 07:57:00|5977.44|5976.74|5977.32|5976.62|5977.57|5976.87|5977.32|5976.62|32
1737014230000|2025-01-16 07:57:10|5977.19|5976.49|5977.44|5976.74|5977.44|5976.74|5977.19|5976.49|24
1737014240000|2025-01-16 07:57:20|5977.32|5976.62|5977.07|5976.37|5977.32|5976.62|5977.07|5976.37|6
1737014250000|2025-01-16 07:57:30|||||||||2
1737014260000|2025-01-16 07:57:40|5976.82|5976.12|5977.07|5976.37|5977.57|5976.87|5976.82|5976.12|115
1737014270000|2025-01-16 07:57:50|5977.32|5976.62|5978.07|5977.37|5978.32|5977.62|5977.19|5976.49|171
1737014280000|2025-01-16 07:58:00|5978.19|5977.49|5978.07|5977.37|5978.32|5977.62|5978.07|5977.37|35
1737014290000|2025-01-16 07:58:10|5978.32|5977.62|5978.82|5978.12|5978.82|5978.12|5978.07|5977.37|134
1737014300000|2025-01-16 07:58:20|5978.69|5977.99|5978.57|5977.87|5978.82|5978.12|5978.57|5977.87|53
1737014310000|2025-01-16 07:58:30|5978.32|5977.62|5978.69|5977.99|5979.07|5978.37|5978.32|5977.62|85
1737014320000|2025-01-16 07:58:40|5978.32|5977.62|5978.57|5977.87|5978.57|5977.87|5978.07|5977.37|68
1737014330000|2025-01-16 07:58:50|5978.44|5977.74|5978.32|5977.62|5978.44|5977.74|5978.32|5977.62|31
1737014340000|2025-01-16 07:59:00|5978.19|5977.49|5978.07|5977.37|5978.32|5977.62|5977.94|5977.24|77
1737014350000|2025-01-16 07:59:10|5978.32|5977.62|5978.57|5977.87|5978.57|5977.87|5978.32|5977.62|71
1737014360000|2025-01-16 07:59:20|5978.44|5977.74|5978.57|5977.87|5978.82|5978.12|5978.44|5977.74|94
1737014370000|2025-01-16 07:59:30|5978.82|5978.12|5978.32|5977.62|5978.82|5978.12|5978.32|5977.62|104
1737014380000|2025-01-16 07:59:40|5978.19|5977.49|5978.32|5977.62|5978.32|5977.62|5978.07|5977.37|13
1737014390000|2025-01-16 07:59:50|5978.19|5977.49|5978.07|5977.37|5978.19|5977.49|5977.82|5977.12|130
1737014400000|2025-01-16 08:00:00|5978.32|5977.62|5979.07|5978.37|5979.07|5978.37|5978.07|5977.37|177
1737014410000|2025-01-16 08:00:10|5978.69|5977.99|5978.57|5977.87|5979.07|5978.37|5978.44|5977.74|178
1737014420000|2025-01-16 08:00:20|5978.82|5978.12|5979.07|5978.37|5979.19|5978.49|5978.57|5977.87|91
1737014430000|2025-01-16 08:00:30|5979.32|5978.62|5979.07|5978.37|5979.32|5978.62|5979.07|5978.37|72
1737014440000|2025-01-16 08:00:40|5979.19|5978.49|5978.44|5977.74|5979.19|5978.49|5978.32|5977.62|174
1737014450000|2025-01-16 08:00:50|5978.32|5977.62|5979.32|5978.62|5979.32|5978.62|5978.32|5977.62|127
1737014460000|2025-01-16 08:01:00|5978.82|5978.12|5978.82|5978.12|5979.07|5978.37|5978.82|5978.12|96
1737014470000|2025-01-16 08:01:10|5978.94|5978.24|5978.57|5977.87|5979.07|5978.37|5978.57|5977.87|104
1737014480000|2025-01-16 08:01:20|5978.32|5977.62|5978.57|5977.87|5978.82|5978.12|5978.32|5977.62|108
1737014490000|2025-01-16 08:01:30|5978.44|5977.74|5978.32|5977.62|5978.44|5977.74|5978.19|5977.49|59
1737014500000|2025-01-16 08:01:40|5978.07|5977.37|5977.57|5976.87|5978.07|5977.37|5977.57|5976.87|156
1737014510000|2025-01-16 08:01:50|5977.82|5977.12|5977.32|5976.62|5977.82|5977.12|5977.32|5976.62|89
1737014520000|2025-01-16 08:02:00|5977.19|5976.49|5976.82|5976.12|5977.19|5976.49|5976.69|5975.99|113
1737014530000|2025-01-16 08:02:10|5976.69|5975.99|5976.94|5976.24|5977.32|5976.62|5976.57|5975.87|115
1737014540000|2025-01-16 08:02:20|5977.07|5976.37|5976.07|5975.37|5977.07|5976.37|5976.07|5975.37|101
1737014550000|2025-01-16 08:02:30|5976.32|5975.62|5976.32|5975.62|5976.57|5975.87|5976.07|5975.37|88
1737014560000|2025-01-16 08:02:40|5976.19|5975.49|5976.82|5976.12|5976.82|5976.12|5976.19|5975.49|100
1737014570000|2025-01-16 08:02:50|5976.69|5975.99|5976.82|5976.12|5976.82|5976.12|5976.69|5975.99|40
1737014580000|2025-01-16 08:03:00|5976.69|5975.99|5976.07|5975.37|5976.82|5976.12|5975.82|5975.12|116
1737014590000|2025-01-16 08:03:10|5976.57|5975.87|5976.57|5975.87|5976.57|5975.87|5975.82|5975.12|136
1737014600000|2025-01-16 08:03:20|5976.44|5975.74|5975.44|5974.74|5976.57|5975.87|5975.44|5974.74|75
1737014610000|2025-01-16 08:03:30|5975.32|5974.62|5975.57|5974.87|5975.82|5975.12|5975.32|5974.62|74
1737014620000|2025-01-16 08:03:40|5975.32|5974.62|5975.57|5974.87|5975.57|5974.87|5975.32|5974.62|28
1737014630000|2025-01-16 08:03:50|5975.82|5975.12|5975.82|5975.12|5975.82|5975.12|5975.82|5975.12|23
1737014640000|2025-01-16 08:04:00|5975.69|5974.99|5975.57|5974.87|5975.69|5974.99|5975.32|5974.62|103
1737014650000|2025-01-16 08:04:10|5975.69|5974.99|5975.57|5974.87|5976.07|5975.37|5975.57|5974.87|78
1737014660000|2025-01-16 08:04:20|5975.44|5974.74|5975.07|5974.37|5975.57|5974.87|5975.07|5974.37|70
1737014670000|2025-01-16 08:04:30|5974.82|5974.12|5975.07|5974.37|5975.07|5974.37|5974.82|5974.12|59
1737014680000|2025-01-16 08:04:40|5975.32|5974.62|5975.57|5974.87|5975.57|5974.87|5975.32|5974.62|39
1737014690000|2025-01-16 08:04:50|5975.44|5974.74|5975.44|5974.74|5975.57|5974.87|5975.32|5974.62|60
1737014700000|2025-01-16 08:05:00|5975.32|5974.62|5974.44|5973.74|5975.57|5974.87|5974.32|5973.62|110
1737014710000|2025-01-16 08:05:10|5974.32|5973.62|5974.07|5973.37|5974.57|5973.87|5974.07|5973.37|151
1737014720000|2025-01-16 08:05:20|5974.19|5973.49|5974.94|5974.24|5975.07|5974.37|5974.07|5973.37|158
1737014730000|2025-01-16 08:05:30|5975.07|5974.37|5975.32|5974.62|5975.32|5974.62|5975.07|5974.37|23
1737014740000|2025-01-16 08:05:40|5975.19|5974.49|5975.07|5974.37|5975.19|5974.49|5975.07|5974.37|15
1737014750000|2025-01-16 08:05:50|5974.82|5974.12|5974.82|5974.12|5975.07|5974.37|5974.82|5974.12|36
1737014760000|2025-01-16 08:06:00|5974.57|5973.87|5974.07|5973.37|5974.57|5973.87|5974.07|5973.37|155
1737014770000|2025-01-16 08:06:10|5974.32|5973.62|5974.07|5973.37|5974.32|5973.62|5974.07|5973.37|68
1737014780000|2025-01-16 08:06:20|5973.94|5973.24|5975.07|5974.37|5975.07|5974.37|5973.94|5973.24|117
1737014790000|2025-01-16 08:06:30|5975.32|5974.62|5975.57|5974.87|5975.57|5974.87|5975.32|5974.62|49
1737014800000|2025-01-16 08:06:40|5975.44|5974.74|5975.07|5974.37|5975.57|5974.87|5975.07|5974.37|43
1737014810000|2025-01-16 08:06:50|5975.19|5974.49|5975.32|5974.62|5975.32|5974.62|5974.82|5974.12|75
1737014820000|2025-01-16 08:07:00|5975.57|5974.87|5976.07|5975.37|5976.07|5975.37|5975.07|5974.37|104
1737014830000|2025-01-16 08:07:10|5976.19|5975.49|5975.57|5974.87|5976.19|5975.49|5975.44|5974.74|65
1737014840000|2025-01-16 08:07:20|5975.44|5974.74|5974.57|5973.87|5975.44|5974.74|5974.57|5973.87|98
1737014850000|2025-01-16 08:07:30|5974.69|5973.99|5974.07|5973.37|5975.07|5974.37|5974.07|5973.37|117
1737014860000|2025-01-16 08:07:40|5974.19|5973.49|5974.32|5973.62|5974.32|5973.62|5973.82|5973.12|73
1737014870000|2025-01-16 08:07:50|5974.44|5973.74|5974.57|5973.87|5974.57|5973.87|5974.44|5973.74|37
1737014880000|2025-01-16 08:08:00|5974.32|5973.62|5974.57|5973.87|5974.82|5974.12|5974.32|5973.62|37
1737014890000|2025-01-16 08:08:10|5974.44|5973.74|5973.32|5972.62|5974.44|5973.74|5973.32|5972.62|136
1737014900000|2025-01-16 08:08:20|5973.57|5972.87|5973.32|5972.62|5973.57|5972.87|5973.19|5972.49|116
1737014910000|2025-01-16 08:08:30|5973.44|5972.74|5973.82|5973.12|5973.82|5973.12|5973.44|5972.74|109
1737014920000|2025-01-16 08:08:40|5973.94|5973.24|5973.32|5972.62|5973.94|5973.24|5973.32|5972.62|66
1737014930000|2025-01-16 08:08:50|5973.07|5972.37|5973.32|5972.62|5973.57|5972.87|5973.07|5972.37|39
1737014940000|2025-01-16 08:09:00|5973.07|5972.37|5972.57|5971.87|5973.32|5972.62|5972.57|5971.87|95
1737014950000|2025-01-16 08:09:10|5972.69|5971.99|5972.57|5971.87|5972.82|5972.12|5972.32|5971.62|62
1737014960000|2025-01-16 08:09:20|5972.69|5971.99|5972.32|5971.62|5972.82|5972.12|5972.32|5971.62|62
1737014970000|2025-01-16 08:09:30|5972.57|5971.87|5972.57|5971.87|5972.94|5972.24|5972.32|5971.62|93
1737014980000|2025-01-16 08:09:40|5972.82|5972.12|5973.32|5972.62|5973.32|5972.62|5972.82|5972.12|74
1737014990000|2025-01-16 08:09:50|5973.07|5972.37|5972.82|5972.12|5973.32|5972.62|5972.82|5972.12|95
1737015000000|2025-01-16 08:10:00|5973.07|5972.37|5973.32|5972.62|5973.32|5972.62|5972.82|5972.12|83
1737015010000|2025-01-16 08:10:10|5973.57|5972.87|5974.32|5973.62|5974.44|5973.74|5973.57|5972.87|94
1737015020000|2025-01-16 08:10:20|5974.44|5973.74|5974.32|5973.62|5974.44|5973.74|5974.32|5973.62|25
1737015030000|2025-01-16 08:10:30|5974.44|5973.74|5974.07|5973.37|5974.57|5973.87|5974.07|5973.37|57
1737015040000|2025-01-16 08:10:40|5974.19|5973.49|5974.07|5973.37|5974.44|5973.74|5974.07|5973.37|62
1737015050000|2025-01-16 08:10:50|5973.94|5973.24|5973.82|5973.12|5974.07|5973.37|5973.82|5973.12|24
1737015060000|2025-01-16 08:11:00|5973.69|5972.99|5974.07|5973.37|5974.07|5973.37|5973.57|5972.87|73
1737015070000|2025-01-16 08:11:10|5973.94|5973.24|5974.57|5973.87|5974.57|5973.87|5973.82|5973.12|49
1737015080000|2025-01-16 08:11:20|5974.44|5973.74|5974.82|5974.12|5974.82|5974.12|5974.32|5973.62|31
1737015090000|2025-01-16 08:11:30|5974.94|5974.24|5975.07|5974.37|5975.07|5974.37|5974.94|5974.24|47
1737015100000|2025-01-16 08:11:40|5975.19|5974.49|5974.82|5974.12|5975.32|5974.62|5974.57|5973.87|60
1737015110000|2025-01-16 08:11:50|5975.07|5974.37|5974.82|5974.12|5975.07|5974.37|5974.82|5974.12|21
1737015120000|2025-01-16 08:12:00|5975.07|5974.37|5975.32|5974.62|5975.32|5974.62|5974.94|5974.24|79
1737015130000|2025-01-16 08:12:10|5975.44|5974.74|5976.57|5975.87|5976.57|5975.87|5975.44|5974.74|105
1737015140000|2025-01-16 08:12:20|5976.44|5975.74|5976.32|5975.62|5976.82|5976.12|5976.32|5975.62|43
1737015150000|2025-01-16 08:12:30|5976.07|5975.37|5976.32|5975.62|5976.57|5975.87|5976.07|5975.37|62
1737015160000|2025-01-16 08:12:40|5976.07|5975.37|5976.32|5975.62|5976.57|5975.87|5976.07|5975.37|46
1737015170000|2025-01-16 08:12:50|5976.44|5975.74|5976.57|5975.87|5976.57|5975.87|5976.32|5975.62|47
1737015180000|2025-01-16 08:13:00|5976.32|5975.62|5976.32|5975.62|5976.57|5975.87|5976.07|5975.37|44
1737015190000|2025-01-16 08:13:10|5976.57|5975.87|5976.32|5975.62|5976.69|5975.99|5976.32|5975.62|45
1737015200000|2025-01-16 08:13:20|5976.44|5975.74|5975.82|5975.12|5976.57|5975.87|5975.82|5975.12|72
1737015210000|2025-01-16 08:13:30|5975.57|5974.87|5975.32|5974.62|5975.57|5974.87|5975.32|5974.62|21
1737015220000|2025-01-16 08:13:40|5975.07|5974.37|5974.57|5973.87|5975.07|5974.37|5974.32|5973.62|106
1737015230000|2025-01-16 08:13:50|5974.44|5973.74|5973.32|5972.62|5974.57|5973.87|5973.32|5972.62|71
1737015240000|2025-01-16 08:14:00|5973.07|5972.37|5972.82|5972.12|5973.57|5972.87|5972.82|5972.12|110
1737015250000|2025-01-16 08:14:10|5972.57|5971.87|5972.44|5971.74|5972.82|5972.12|5972.32|5971.62|116
1737015260000|2025-01-16 08:14:20|5972.57|5971.87|5972.07|5971.37|5972.69|5971.99|5972.07|5971.37|60
1737015270000|2025-01-16 08:14:30|5971.94|5971.24|5971.82|5971.12|5972.32|5971.62|5971.69|5970.99|77
1737015280000|2025-01-16 08:14:40|5971.57|5970.87|5971.57|5970.87|5971.82|5971.12|5971.57|5970.87|35
1737015290000|2025-01-16 08:14:50|5971.82|5971.12|5972.07|5971.37|5972.07|5971.37|5971.82|5971.12|33
1737015300000|2025-01-16 08:15:00|5972.57|5971.87|5973.07|5972.37|5973.07|5972.37|5972.57|5971.87|50
1737015310000|2025-01-16 08:15:10|5972.82|5972.12|5972.07|5971.37|5972.82|5972.12|5972.07|5971.37|98
1737015320000|2025-01-16 08:15:20|5971.82|5971.12|5971.82|5971.12|5971.94|5971.24|5971.57|5970.87|69
1737015330000|2025-01-16 08:15:30|5971.57|5970.87|5971.57|5970.87|5971.57|5970.87|5971.44|5970.74|31
1737015340000|2025-01-16 08:15:40|5971.44|5970.74|5971.44|5970.74|5971.57|5970.87|5971.07|5970.37|98
1737015350000|2025-01-16 08:15:50|5971.57|5970.87|5971.57|5970.87|5971.57|5970.87|5971.32|5970.62|30
1737015360000|2025-01-16 08:16:00|5971.69|5970.99|5972.07|5971.37|5972.07|5971.37|5971.32|5970.62|87
1737015370000|2025-01-16 08:16:10|5972.19|5971.49|5972.44|5971.74|5972.94|5972.24|5972.19|5971.49|118
1737015380000|2025-01-16 08:16:20|5972.57|5971.87|5972.32|5971.62|5972.57|5971.87|5972.19|5971.49|20
1737015390000|2025-01-16 08:16:30|5972.57|5971.87|5972.57|5971.87|5972.57|5971.87|5972.32|5971.62|47
1737015400000|2025-01-16 08:16:40|5972.69|5971.99|5972.82|5972.12|5973.32|5972.62|5972.69|5971.99|37
1737015410000|2025-01-16 08:16:50|5972.94|5972.24|5972.82|5972.12|5973.07|5972.37|5972.82|5972.12|22
1737015420000|2025-01-16 08:17:00|5972.94|5972.24|5972.57|5971.87|5973.07|5972.37|5972.57|5971.87|91
1737015430000|2025-01-16 08:17:10|5972.69|5971.99|5972.57|5971.87|5972.82|5972.12|5972.57|5971.87|13
1737015440000|2025-01-16 08:17:20|5972.69|5971.99|5972.57|5971.87|5972.69|5971.99|5972.57|5971.87|26
1737015450000|2025-01-16 08:17:30|5973.07|5972.37|5973.32|5972.62|5973.57|5972.87|5973.07|5972.37|98
1737015460000|2025-01-16 08:17:40|5973.19|5972.49|5972.57|5971.87|5973.19|5972.49|5972.44|5971.74|51
1737015470000|2025-01-16 08:17:50|5972.44|5971.74|5972.32|5971.62|5972.57|5971.87|5972.19|5971.49|68
1737015480000|2025-01-16 08:18:00|5972.57|5971.87|5973.32|5972.62|5973.32|5972.62|5972.57|5971.87|67
1737015490000|2025-01-16 08:18:10|5973.19|5972.49|5973.57|5972.87|5973.57|5972.87|5973.07|5972.37|54
1737015500000|2025-01-16 08:18:20|5973.07|5972.37|5972.82|5972.12|5973.07|5972.37|5972.82|5972.12|37
1737015510000|2025-01-16 08:18:30|5972.94|5972.24|5973.07|5972.37|5973.32|5972.62|5972.69|5971.99|86
1737015520000|2025-01-16 08:18:40|5972.94|5972.24|5973.32|5972.62|5973.32|5972.62|5972.82|5972.12|41
1737015530000|2025-01-16 08:18:50|5973.07|5972.37|5973.32|5972.62|5973.57|5972.87|5973.07|5972.37|43
1737015540000|2025-01-16 08:19:00|5973.07|5972.37|5972.82|5972.12|5973.19|5972.49|5972.82|5972.12|35
1737015550000|2025-01-16 08:19:10|5973.07|5972.37|5973.32|5972.62|5973.32|5972.62|5972.94|5972.24|34
1737015560000|2025-01-16 08:19:20|5973.57|5972.87|5973.44|5972.74|5973.57|5972.87|5973.32|5972.62|52
1737015570000|2025-01-16 08:19:30|5973.57|5972.87|5974.07|5973.37|5974.07|5973.37|5973.32|5972.62|65
1737015580000|2025-01-16 08:19:40|5973.82|5973.12|5973.82|5973.12|5974.32|5973.62|5973.57|5972.87|39
1737015590000|2025-01-16 08:19:50|5974.07|5973.37|5973.82|5973.12|5974.07|5973.37|5973.32|5972.62|29
1737015600000|2025-01-16 08:20:00|5973.94|5973.24|5974.07|5973.37|5974.07|5973.37|5973.82|5973.12|51
1737015610000|2025-01-16 08:20:10|5973.82|5973.12|5974.32|5973.62|5974.32|5973.62|5973.82|5973.12|23
1737015620000|2025-01-16 08:20:20|5974.19|5973.49|5973.82|5973.12|5974.19|5973.49|5973.82|5973.12|30
1737015630000|2025-01-16 08:20:30|5973.94|5973.24|5973.57|5972.87|5973.94|5973.24|5973.57|5972.87|39
1737015640000|2025-01-16 08:20:40|5973.32|5972.62|5972.82|5972.12|5973.82|5973.12|5972.82|5972.12|157
1737015650000|2025-01-16 08:20:50|5972.94|5972.24|5973.82|5973.12|5973.82|5973.12|5972.82|5972.12|42
1737015660000|2025-01-16 08:21:00|5973.69|5972.99|5973.82|5973.12|5973.82|5973.12|5973.57|5972.87|27
1737015670000|2025-01-16 08:21:10|5973.94|5973.24|5975.07|5974.37|5975.32|5974.62|5973.94|5973.24|151
1737015680000|2025-01-16 08:21:20|5975.19|5974.49|5975.32|5974.62|5975.32|5974.62|5975.19|5974.49|36
1737015690000|2025-01-16 08:21:30|5975.07|5974.37|5975.07|5974.37|5975.57|5974.87|5975.07|5974.37|34
1737015700000|2025-01-16 08:21:40|5975.19|5974.49|5975.19|5974.49|5975.32|5974.62|5974.82|5974.12|32
1737015710000|2025-01-16 08:21:50|5975.32|5974.62|5974.82|5974.12|5975.32|5974.62|5974.82|5974.12|8
1737015720000|2025-01-16 08:22:00|5975.07|5974.37|5975.32|5974.62|5975.32|5974.62|5975.07|5974.37|25
1737015730000|2025-01-16 08:22:10|5975.19|5974.49|5974.82|5974.12|5975.19|5974.49|5974.82|5974.12|38
1737015740000|2025-01-16 08:22:20|5974.57|5973.87|5974.32|5973.62|5974.82|5974.12|5973.94|5973.24|87
1737015750000|2025-01-16 08:22:30|5974.19|5973.49|5974.32|5973.62|5974.32|5973.62|5974.19|5973.49|43
1737015760000|2025-01-16 08:22:40|5974.07|5973.37|5974.07|5973.37|5974.19|5973.49|5974.07|5973.37|16
1737015770000|2025-01-16 08:22:50|5974.19|5973.49|5974.07|5973.37|5974.32|5973.62|5974.07|5973.37|15
1737015780000|2025-01-16 08:23:00|5973.82|5973.12|5973.57|5972.87|5973.82|5973.12|5973.32|5972.62|47
1737015790000|2025-01-16 08:23:10|5973.82|5973.12|5973.57|5972.87|5973.82|5973.12|5973.19|5972.49|37
1737015800000|2025-01-16 08:23:20|5973.82|5973.12|5973.57|5972.87|5973.82|5973.12|5973.57|5972.87|21
1737015810000|2025-01-16 08:23:30|5973.44|5972.74|5972.57|5971.87|5973.44|5972.74|5972.57|5971.87|28
1737015820000|2025-01-16 08:23:40|5972.32|5971.62|5972.94|5972.24|5972.94|5972.24|5972.32|5971.62|68
1737015830000|2025-01-16 08:23:50|5973.07|5972.37|5972.32|5971.62|5973.07|5972.37|5972.32|5971.62|26
1737015840000|2025-01-16 08:24:00|5972.44|5971.74|5972.69|5971.99|5972.82|5972.12|5972.32|5971.62|35
1737015850000|2025-01-16 08:24:10|5972.82|5972.12|5972.82|5972.12|5972.82|5972.12|5972.57|5971.87|25
1737015860000|2025-01-16 08:24:20|5972.94|5972.24|5972.57|5971.87|5973.07|5972.37|5972.57|5971.87|39
1737015870000|2025-01-16 08:24:30|5972.82|5972.12|5972.57|5971.87|5972.82|5972.12|5972.57|5971.87|29
1737015880000|2025-01-16 08:24:40|5972.44|5971.74|5971.94|5971.24|5972.57|5971.87|5971.94|5971.24|38
1737015890000|2025-01-16 08:24:50|5971.57|5970.87|5971.82|5971.12|5971.82|5971.12|5971.32|5970.62|65
1737015900000|2025-01-16 08:25:00|5972.07|5971.37|5972.19|5971.49|5972.19|5971.49|5971.57|5970.87|68
1737015910000|2025-01-16 08:25:10|5972.07|5971.37|5972.57|5971.87|5972.82|5972.12|5972.07|5971.37|34
1737015920000|2025-01-16 08:25:20|5972.44|5971.74|5972.57|5971.87|5972.82|5972.12|5972.32|5971.62|30
1737015930000|2025-01-16 08:25:30|5972.69|5971.99|5972.57|5971.87|5972.82|5972.12|5972.32|5971.62|41
1737015940000|2025-01-16 08:25:40|5972.69|5971.99|5972.82|5972.12|5972.94|5972.24|5972.57|5971.87|12
1737015950000|2025-01-16 08:25:50|5972.57|5971.87|5973.19|5972.49|5973.19|5972.49|5972.57|5971.87|49
1737015960000|2025-01-16 08:26:00|5973.32|5972.62|5972.82|5972.12|5973.32|5972.62|5972.57|5971.87|46
1737015970000|2025-01-16 08:26:10|5972.57|5971.87|5973.57|5972.87|5973.57|5972.87|5972.57|5971.87|20
1737015980000|2025-01-16 08:26:20|5973.82|5973.12|5972.57|5971.87|5973.82|5973.12|5972.32|5971.62|101
1737015990000|2025-01-16 08:26:30|5972.32|5971.62|5972.07|5971.37|5972.44|5971.74|5972.07|5971.37|37
1737016000000|2025-01-16 08:26:40|5971.82|5971.12|5972.07|5971.37|5972.07|5971.37|5971.82|5971.12|17
1737016010000|2025-01-16 08:26:50|5971.94|5971.24|5971.94|5971.24|5972.07|5971.37|5971.94|5971.24|18
1737016020000|2025-01-16 08:27:00|5972.07|5971.37|5972.07|5971.37|5972.07|5971.37|5971.82|5971.12|26
1737016030000|2025-01-16 08:27:10|5972.32|5971.62|5972.32|5971.62|5972.69|5971.99|5972.32|5971.62|29
1737016040000|2025-01-16 08:27:20|5972.44|5971.74|5972.69|5971.99|5972.82|5972.12|5972.07|5971.37|31
1737016050000|2025-01-16 08:27:30|5972.57|5971.87|5973.07|5972.37|5973.07|5972.37|5972.57|5971.87|18
1737016060000|2025-01-16 08:27:40|5972.82|5972.12|5972.57|5971.87|5972.82|5972.12|5972.44|5971.74|38
1737016070000|2025-01-16 08:27:50|5972.69|5971.99|5973.07|5972.37|5973.07|5972.37|5972.69|5971.99|23
1737016080000|2025-01-16 08:28:00|5972.94|5972.24|5972.82|5972.12|5973.07|5972.37|5972.57|5971.87|18
1737016090000|2025-01-16 08:28:10|5972.69|5971.99|5973.07|5972.37|5973.19|5972.49|5972.69|5971.99|36
1737016100000|2025-01-16 08:28:20|5973.57|5972.87|5972.69|5971.99|5973.57|5972.87|5972.32|5971.62|68
1737016110000|2025-01-16 08:28:30|5972.82|5972.12|5972.82|5972.12|5973.32|5972.62|5972.82|5972.12|57
1737016120000|2025-01-16 08:28:40|5973.07|5972.37|5973.07|5972.37|5973.07|5972.37|5973.07|5972.37|13
1737016130000|2025-01-16 08:28:50|5972.94|5972.24|5973.07|5972.37|5973.07|5972.37|5972.82|5972.12|11
1737016140000|2025-01-16 08:29:00|5973.19|5972.49|5973.82|5973.12|5973.82|5973.12|5972.82|5972.12|94
1737016150000|2025-01-16 08:29:10|5973.69|5972.99|5973.57|5972.87|5973.82|5973.12|5973.57|5972.87|27
1737016160000|2025-01-16 08:29:20|5973.69|5972.99|5973.07|5972.37|5973.82|5973.12|5973.07|5972.37|117
1737016170000|2025-01-16 08:29:30|5972.82|5972.12|5972.32|5971.62|5972.82|5972.12|5972.32|5971.62|122
1737016180000|2025-01-16 08:29:40|5972.07|5971.37|5971.82|5971.12|5972.57|5971.87|5971.69|5970.99|31
1737016190000|2025-01-16 08:29:50|5971.94|5971.24|5972.07|5971.37|5972.32|5971.62|5971.82|5971.12|56
1737016200000|2025-01-16 08:30:00|5971.94|5971.24|5970.82|5970.12|5972.07|5971.37|5970.57|5969.87|216
1737016210000|2025-01-16 08:30:10|5970.69|5969.99|5970.32|5969.62|5970.69|5969.99|5970.07|5969.37|119
1737016220000|2025-01-16 08:30:20|5970.57|5969.87|5971.57|5970.87|5971.57|5970.87|5970.32|5969.62|135
1737016230000|2025-01-16 08:30:30|5971.82|5971.12|5970.82|5970.12|5971.82|5971.12|5970.82|5970.12|75
1737016240000|2025-01-16 08:30:40|5970.94|5970.24|5971.32|5970.62|5971.44|5970.74|5970.82|5970.12|81
1737016250000|2025-01-16 08:30:50|5971.19|5970.49|5971.07|5970.37|5971.32|5970.62|5971.07|5970.37|59
1737016260000|2025-01-16 08:31:00|5970.94|5970.24|5970.32|5969.62|5970.94|5970.24|5970.07|5969.37|122
1737016270000|2025-01-16 08:31:10|5970.19|5969.49|5969.57|5968.87|5970.19|5969.49|5969.32|5968.62|72
1737016280000|2025-01-16 08:31:20|5969.32|5968.62|5969.57|5968.87|5969.57|5968.87|5969.07|5968.37|115
1737016290000|2025-01-16 08:31:30|5969.69|5968.99|5970.32|5969.62|5970.32|5969.62|5969.69|5968.99|72
1737016300000|2025-01-16 08:31:40|5970.57|5969.87|5970.57|5969.87|5970.57|5969.87|5970.32|5969.62|35
1737016310000|2025-01-16 08:31:50|5970.44|5969.74|5969.82|5969.12|5970.57|5969.87|5969.32|5968.62|35
1737016320000|2025-01-16 08:32:00|5969.69|5968.99|5969.32|5968.62|5969.82|5969.12|5969.32|5968.62|45
1737016330000|2025-01-16 08:32:10|5969.19|5968.49|5969.57|5968.87|5969.57|5968.87|5969.07|5968.37|50
1737016340000|2025-01-16 08:32:20|5969.44|5968.74|5970.07|5969.37|5970.07|5969.37|5969.44|5968.74|44
1737016350000|2025-01-16 08:32:30|5969.82|5969.12|5970.07|5969.37|5970.07|5969.37|5969.57|5968.87|69
1737016360000|2025-01-16 08:32:40|5969.94|5969.24|5970.44|5969.74|5970.44|5969.74|5969.82|5969.12|53
1737016370000|2025-01-16 08:32:50|5970.57|5969.87|5970.07|5969.37|5970.82|5970.12|5970.07|5969.37|50
1737016380000|2025-01-16 08:33:00|5970.19|5969.49|5969.82|5969.12|5970.57|5969.87|5969.82|5969.12|33
1737016390000|2025-01-16 08:33:10|5969.94|5969.24|5970.07|5969.37|5970.07|5969.37|5969.82|5969.12|26
1737016400000|2025-01-16 08:33:20|5969.94|5969.24|5970.32|5969.62|5970.32|5969.62|5969.82|5969.12|33
1737016410000|2025-01-16 08:33:30|5970.57|5969.87|5970.32|5969.62|5971.07|5970.37|5970.32|5969.62|113
1737016420000|2025-01-16 08:33:40|5970.07|5969.37|5970.57|5969.87|5970.57|5969.87|5970.07|5969.37|27
1737016430000|2025-01-16 08:33:50|5970.82|5970.12|5970.82|5970.12|5971.07|5970.37|5970.82|5970.12|10
1737016440000|2025-01-16 08:34:00|5970.94|5970.24|5971.07|5970.37|5971.32|5970.62|5970.82|5970.12|37
1737016450000|2025-01-16 08:34:10|5971.19|5970.49|5971.57|5970.87|5971.57|5970.87|5971.19|5970.49|24
1737016460000|2025-01-16 08:34:20|5971.69|5970.99|5972.07|5971.37|5972.57|5971.87|5971.57|5970.87|134
1737016470000|2025-01-16 08:34:30|5972.19|5971.49|5973.07|5972.37|5973.44|5972.74|5972.19|5971.49|116
1737016480000|2025-01-16 08:34:40|5972.82|5972.12|5972.57|5971.87|5972.94|5972.24|5972.57|5971.87|45
1737016490000|2025-01-16 08:34:50|5972.07|5971.37|5972.07|5971.37|5972.07|5971.37|5972.07|5971.37|78
1737016500000|2025-01-16 08:35:00|5972.19|5971.49|5971.94|5971.24|5972.19|5971.49|5971.82|5971.12|89
1737016510000|2025-01-16 08:35:10|5972.32|5971.62|5972.07|5971.37|5972.57|5971.87|5972.07|5971.37|143
1737016520000|2025-01-16 08:35:20|5972.19|5971.49|5972.07|5971.37|5972.19|5971.49|5971.82|5971.12|98
1737016530000|2025-01-16 08:35:30|5972.19|5971.49|5971.07|5970.37|5972.32|5971.62|5971.07|5970.37|147
1737016540000|2025-01-16 08:35:40|5970.82|5970.12|5970.07|5969.37|5970.82|5970.12|5969.82|5969.12|127
1737016550000|2025-01-16 08:35:50|5970.19|5969.49|5970.32|5969.62|5970.44|5969.74|5970.07|5969.37|64
1737016560000|2025-01-16 08:36:00|5970.44|5969.74|5970.57|5969.87|5970.82|5970.12|5970.44|5969.74|55
1737016570000|2025-01-16 08:36:10|5970.82|5970.12|5971.07|5970.37|5971.32|5970.62|5970.82|5970.12|51
1737016580000|2025-01-16 08:36:20|5971.19|5970.49|5971.19|5970.49|5971.32|5970.62|5971.07|5970.37|60
1737016590000|2025-01-16 08:36:30|5971.07|5970.37|5971.32|5970.62|5971.32|5970.62|5970.94|5970.24|48
1737016600000|2025-01-16 08:36:40|5971.44|5970.74|5971.82|5971.12|5971.82|5971.12|5971.44|5970.74|28
1737016610000|2025-01-16 08:36:50|5971.94|5971.24|5972.32|5971.62|5972.32|5971.62|5971.82|5971.12|36
1737016620000|2025-01-16 08:37:00|5971.82|5971.12|5972.07|5971.37|5972.32|5971.62|5971.82|5971.12|281
1737016630000|2025-01-16 08:37:10|5972.19|5971.49|5972.32|5971.62|5972.32|5971.62|5972.19|5971.49|15
1737016640000|2025-01-16 08:37:20|5972.07|5971.37|5972.19|5971.49|5972.32|5971.62|5972.07|5971.37|42
1737016650000|2025-01-16 08:37:30|5972.07|5971.37|5972.07|5971.37|5972.32|5971.62|5972.07|5971.37|22
1737016660000|2025-01-16 08:37:40|5972.19|5971.49|5972.32|5971.62|5972.32|5971.62|5972.19|5971.49|40
1737016670000|2025-01-16 08:37:50|5972.19|5971.49|5971.32|5970.62|5972.19|5971.49|5971.32|5970.62|85
1737016680000|2025-01-16 08:38:00|5971.44|5970.74|5971.57|5970.87|5971.82|5971.12|5971.44|5970.74|45
1737016690000|2025-01-16 08:38:10|5971.69|5970.99|5971.82|5971.12|5971.82|5971.12|5971.57|5970.87|34
1737016700000|2025-01-16 08:38:20|5972.32|5971.62|5972.32|5971.62|5972.32|5971.62|5972.19|5971.49|66
1737016710000|2025-01-16 08:38:30|5972.19|5971.49|5973.32|5972.62|5973.32|5972.62|5972.19|5971.49|210
1737016720000|2025-01-16 08:38:40|5973.07|5972.37|5973.82|5973.12|5973.82|5973.12|5973.07|5972.37|29
1737016730000|2025-01-16 08:38:50|5973.57|5972.87|5974.19|5973.49|5974.32|5973.62|5973.57|5972.87|43
1737016740000|2025-01-16 08:39:00|5974.07|5973.37|5974.57|5973.87|5974.82|5974.12|5974.07|5973.37|115
1737016750000|2025-01-16 08:39:10|5974.32|5973.62|5974.82|5974.12|5974.82|5974.12|5974.19|5973.49|64
1737016760000|2025-01-16 08:39:20|5974.69|5973.99|5974.32|5973.62|5974.69|5973.99|5974.07|5973.37|112
1737016770000|2025-01-16 08:39:30|5974.44|5973.74|5974.32|5973.62|5974.44|5973.74|5974.32|5973.62|11
1737016780000|2025-01-16 08:39:40|5974.57|5973.87|5975.07|5974.37|5975.07|5974.37|5974.57|5973.87|100
1737016790000|2025-01-16 08:39:50|5974.94|5974.24|5975.19|5974.49|5975.19|5974.49|5974.82|5974.12|61
1737016800000|2025-01-16 08:40:00|5975.07|5974.37|5974.32|5973.62|5975.07|5974.37|5974.32|5973.62|124
1737016810000|2025-01-16 08:40:10|5974.19|5973.49|5973.82|5973.12|5974.32|5973.62|5973.82|5973.12|62
1737016820000|2025-01-16 08:40:20|5973.94|5973.24|5973.07|5972.37|5974.07|5973.37|5973.07|5972.37|86
1737016830000|2025-01-16 08:40:30|5973.19|5972.49|5973.32|5972.62|5973.32|5972.62|5973.07|5972.37|40
1737016840000|2025-01-16 08:40:40|5973.19|5972.49|5972.32|5971.62|5973.19|5972.49|5972.32|5971.62|27
1737016850000|2025-01-16 08:40:50|5972.57|5971.87|5972.07|5971.37|5972.57|5971.87|5972.07|5971.37|48
1737016860000|2025-01-16 08:41:00|5971.82|5971.12|5971.57|5970.87|5972.32|5971.62|5971.57|5970.87|67
1737016870000|2025-01-16 08:41:10|5971.69|5970.99|5972.82|5972.12|5972.82|5972.12|5971.69|5970.99|54
1737016880000|2025-01-16 08:41:20|5972.69|5971.99|5973.32|5972.62|5973.32|5972.62|5972.57|5971.87|52
1737016890000|2025-01-16 08:41:30|5973.19|5972.49|5973.07|5972.37|5973.32|5972.62|5973.07|5972.37|21
1737016900000|2025-01-16 08:41:40|5973.19|5972.49|5973.19|5972.49|5973.32|5972.62|5973.07|5972.37|29
1737016910000|2025-01-16 08:41:50|5973.07|5972.37|5973.32|5972.62|5973.32|5972.62|5973.07|5972.37|30
1737016920000|2025-01-16 08:42:00|5973.57|5972.87|5973.82|5973.12|5973.82|5973.12|5973.44|5972.74|49
1737016930000|2025-01-16 08:42:10|5973.94|5973.24|5974.07|5973.37|5974.32|5973.62|5973.94|5973.24|47
1737016940000|2025-01-16 08:42:20|5974.19|5973.49|5974.07|5973.37|5974.32|5973.62|5974.07|5973.37|9
1737016950000|2025-01-16 08:42:30|5974.19|5973.49|5974.07|5973.37|5974.32|5973.62|5974.07|5973.37|14
1737016960000|2025-01-16 08:42:40|5974.19|5973.49|5973.94|5973.24|5974.19|5973.49|5973.94|5973.24|22
1737016970000|2025-01-16 08:42:50|5974.07|5973.37|5973.07|5972.37|5974.07|5973.37|5973.07|5972.37|39
1737016980000|2025-01-16 08:43:00|5973.19|5972.49|5972.82|5972.12|5973.32|5972.62|5972.82|5972.12|33
1737016990000|2025-01-16 08:43:10|5973.07|5972.37|5972.07|5971.37|5973.07|5972.37|5972.07|5971.37|40
1737017000000|2025-01-16 08:43:20|5972.19|5971.49|5971.82|5971.12|5972.19|5971.49|5971.82|5971.12|40
1737017010000|2025-01-16 08:43:30|5971.57|5970.87|5972.07|5971.37|5972.44|5971.74|5971.57|5970.87|78
1737017020000|2025-01-16 08:43:40|5972.19|5971.49|5972.32|5971.62|5972.69|5971.99|5972.19|5971.49|28
1737017030000|2025-01-16 08:43:50|5972.44|5971.74|5972.32|5971.62|5972.82|5972.12|5972.32|5971.62|33
1737017040000|2025-01-16 08:44:00|5972.44|5971.74|5972.57|5971.87|5972.57|5971.87|5972.32|5971.62|28
1737017050000|2025-01-16 08:44:10|5972.69|5971.99|5972.57|5971.87|5972.82|5972.12|5972.57|5971.87|30
1737017060000|2025-01-16 08:44:20|5972.69|5971.99|5972.82|5972.12|5972.82|5972.12|5972.57|5971.87|13
1737017070000|2025-01-16 08:44:30|5973.07|5972.37|5973.07|5972.37|5973.07|5972.37|5972.82|5972.12|21
1737017080000|2025-01-16 08:44:40|5973.32|5972.62|5972.82|5972.12|5973.32|5972.62|5972.82|5972.12|45
1737017090000|2025-01-16 08:44:50|5972.69|5971.99|5972.82|5972.12|5972.82|5972.12|5972.57|5971.87|42
1737017100000|2025-01-16 08:45:00|5972.94|5972.24|5973.07|5972.37|5973.07|5972.37|5972.32|5971.62|59
1737017110000|2025-01-16 08:45:10|5973.19|5972.49|5973.32|5972.62|5973.32|5972.62|5973.07|5972.37|44
1737017120000|2025-01-16 08:45:20|5973.57|5972.87|5973.57|5972.87|5973.57|5972.87|5973.57|5972.87|18
1737017130000|2025-01-16 08:45:30|5973.32|5972.62|5973.32|5972.62|5973.32|5972.62|5973.07|5972.37|38
1737017140000|2025-01-16 08:45:40|5973.44|5972.74|5973.57|5972.87|5973.82|5973.12|5973.32|5972.62|13
1737017150000|2025-01-16 08:45:50|5973.82|5973.12|5973.07|5972.37|5973.82|5973.12|5972.32|5971.62|165
1737017160000|2025-01-16 08:46:00|5973.32|5972.62|5973.32|5972.62|5973.32|5972.62|5973.07|5972.37|62
1737017170000|2025-01-16 08:46:10|5973.44|5972.74|5973.57|5972.87|5973.57|5972.87|5973.07|5972.37|46
1737017180000|2025-01-16 08:46:20|5973.69|5972.99|5973.57|5972.87|5973.82|5973.12|5973.57|5972.87|24
1737017190000|2025-01-16 08:46:30|5973.82|5973.12|5973.82|5973.12|5973.94|5973.24|5973.32|5972.62|50
1737017200000|2025-01-16 08:46:40|5973.94|5973.24|5974.82|5974.12|5974.82|5974.12|5973.94|5973.24|67
1737017210000|2025-01-16 08:46:50|5974.57|5973.87|5974.57|5973.87|5974.82|5974.12|5974.57|5973.87|25
1737017220000|2025-01-16 08:47:00|5974.69|5973.99|5974.82|5974.12|5974.82|5974.12|5974.69|5973.99|49
1737017230000|2025-01-16 08:47:10|5974.57|5973.87|5974.57|5973.87|5974.82|5974.12|5974.57|5973.87|59
1737017240000|2025-01-16 08:47:20|5974.69|5973.99|5974.82|5974.12|5974.82|5974.12|5974.57|5973.87|15
1737017250000|2025-01-16 08:47:30|5974.94|5974.24|5974.19|5973.49|5975.07|5974.37|5974.07|5973.37|79
1737017260000|2025-01-16 08:47:40|5974.32|5973.62|5974.82|5974.12|5974.82|5974.12|5974.07|5973.37|53
1737017270000|2025-01-16 08:47:50|5975.07|5974.37|5973.57|5972.87|5975.07|5974.37|5973.57|5972.87|78
1737017280000|2025-01-16 08:48:00|5973.69|5972.99|5973.57|5972.87|5973.94|5973.24|5973.57|5972.87|15
1737017290000|2025-01-16 08:48:10|5973.44|5972.74|5973.32|5972.62|5973.44|5972.74|5972.82|5972.12|66
1737017300000|2025-01-16 08:48:20|5973.19|5972.49|5972.57|5971.87|5973.32|5972.62|5972.32|5971.62|120
1737017310000|2025-01-16 08:48:30|5972.82|5972.12|5972.94|5972.24|5973.57|5972.87|5972.82|5972.12|203
1737017320000|2025-01-16 08:48:40|5973.07|5972.37|5972.94|5972.24|5973.07|5972.37|5972.82|5972.12|26
1737017330000|2025-01-16 08:48:50|5973.07|5972.37|5973.19|5972.49|5973.32|5972.62|5973.07|5972.37|7
1737017340000|2025-01-16 08:49:00|5973.07|5972.37|5971.94|5971.24|5973.07|5972.37|5971.94|5971.24|88
1737017350000|2025-01-16 08:49:10|5972.07|5971.37|5971.57|5970.87|5972.07|5971.37|5971.32|5970.62|81
1737017360000|2025-01-16 08:49:20|5971.44|5970.74|5971.32|5970.62|5971.57|5970.87|5971.32|5970.62|51
1737017370000|2025-01-16 08:49:30|5971.44|5970.74|5971.57|5970.87|5971.57|5970.87|5971.32|5970.62|27
1737017380000|2025-01-16 08:49:40|5971.44|5970.74|5971.07|5970.37|5971.44|5970.74|5971.07|5970.37|44
1737017390000|2025-01-16 08:49:50|5970.94|5970.24|5971.44|5970.74|5971.57|5970.87|5970.94|5970.24|43
1737017400000|2025-01-16 08:50:00|5971.57|5970.87|5971.32|5970.62|5971.94|5971.24|5971.32|5970.62|65
1737017410000|2025-01-16 08:50:10|5971.57|5970.87|5971.32|5970.62|5971.82|5971.12|5971.32|5970.62|31
1737017420000|2025-01-16 08:50:20|5971.19|5970.49|5971.32|5970.62|5971.32|5970.62|5971.07|5970.37|32
1737017430000|2025-01-16 08:50:30|5971.19|5970.49|5971.57|5970.87|5971.57|5970.87|5971.07|5970.37|47
1737017440000|2025-01-16 08:50:40|5971.69|5970.99|5971.82|5971.12|5971.82|5971.12|5971.69|5970.99|4
1737017450000|2025-01-16 08:50:50|5972.32|5971.62|5971.57|5970.87|5972.32|5971.62|5971.57|5970.87|51
1737017460000|2025-01-16 08:51:00|5971.32|5970.62|5971.07|5970.37|5971.57|5970.87|5970.94|5970.24|43
1737017470000|2025-01-16 08:51:10|5971.32|5970.62|5971.57|5970.87|5971.82|5971.12|5971.32|5970.62|23
1737017490000|2025-01-16 08:51:30|5971.69|5970.99|5971.57|5970.87|5971.82|5971.12|5971.57|5970.87|33
1737017500000|2025-01-16 08:51:40|5971.32|5970.62|5971.19|5970.49|5971.32|5970.62|5971.07|5970.37|27
1737017510000|2025-01-16 08:51:50|5971.32|5970.62|5971.07|5970.37|5971.57|5970.87|5971.07|5970.37|9
1737017520000|2025-01-16 08:52:00|5971.19|5970.49|5970.82|5970.12|5971.19|5970.49|5970.57|5969.87|40
1737017530000|2025-01-16 08:52:10|5970.69|5969.99|5970.57|5969.87|5971.07|5970.37|5970.57|5969.87|42
1737017540000|2025-01-16 08:52:20|5970.44|5969.74|5970.82|5970.12|5970.82|5970.12|5970.32|5969.62|24
1737017550000|2025-01-16 08:52:30|5971.07|5970.37|5970.57|5969.87|5971.07|5970.37|5970.57|5969.87|37
1737017560000|2025-01-16 08:52:40|5970.82|5970.12|5970.82|5970.12|5970.82|5970.12|5970.57|5969.87|18
1737017570000|2025-01-16 08:52:50|5970.69|5969.99|5971.07|5970.37|5971.07|5970.37|5970.69|5969.99|19
1737017580000|2025-01-16 08:53:00|5971.19|5970.49|5971.57|5970.87|5971.57|5970.87|5971.07|5970.37|24
1737017590000|2025-01-16 08:53:10|5971.69|5970.99|5971.32|5970.62|5971.82|5971.12|5971.32|5970.62|44
1737017600000|2025-01-16 08:53:20|5971.44|5970.74|5971.82|5971.12|5971.94|5971.24|5971.44|5970.74|17
1737017610000|2025-01-16 08:53:30|5971.94|5971.24|5971.82|5971.12|5971.94|5971.24|5971.57|5970.87|31
1737017620000|2025-01-16 08:53:40|5971.94|5971.24|5972.32|5971.62|5972.57|5971.87|5971.94|5971.24|69
1737017630000|2025-01-16 08:53:50|5972.44|5971.74|5972.32|5971.62|5972.57|5971.87|5972.32|5971.62|51
1737017640000|2025-01-16 08:54:00|5972.44|5971.74|5972.07|5971.37|5972.57|5971.87|5971.82|5971.12|62
1737017650000|2025-01-16 08:54:10|5971.94|5971.24|5972.32|5971.62|5972.44|5971.74|5971.82|5971.12|66
1737017660000|2025-01-16 08:54:20|5972.44|5971.74|5972.57|5971.87|5972.57|5971.87|5972.32|5971.62|46
1737017670000|2025-01-16 08:54:30|5972.32|5971.62|5972.69|5971.99|5972.69|5971.99|5972.32|5971.62|30
1737017680000|2025-01-16 08:54:40|5972.82|5972.12|5972.82|5972.12|5972.82|5972.12|5972.57|5971.87|36
1737017690000|2025-01-16 08:54:50|5972.69|5971.99|5971.57|5970.87|5972.69|5971.99|5971.44|5970.74|92
1737017700000|2025-01-16 08:55:00|5971.32|5970.62|5971.57|5970.87|5971.57|5970.87|5971.32|5970.62|31
1737017710000|2025-01-16 08:55:10|5971.44|5970.74|5972.19|5971.49|5972.19|5971.49|5971.32|5970.62|27
1737017720000|2025-01-16 08:55:20|5972.07|5971.37|5972.32|5971.62|5972.32|5971.62|5972.07|5971.37|10
1737017730000|2025-01-16 08:55:30|5972.19|5971.49|5972.32|5971.62|5972.32|5971.62|5972.07|5971.37|15
1737017740000|2025-01-16 08:55:40|5972.19|5971.49|5972.32|5971.62|5972.32|5971.62|5971.82|5971.12|28
1737017750000|2025-01-16 08:55:50|5972.19|5971.49|5972.07|5971.37|5972.57|5971.87|5972.07|5971.37|32
1737017760000|2025-01-16 08:56:00|5972.19|5971.49|5972.07|5971.37|5972.32|5971.62|5972.07|5971.37|56
1737017770000|2025-01-16 08:56:10|5972.19|5971.49|5972.32|5971.62|5972.32|5971.62|5971.82|5971.12|33
1737017780000|2025-01-16 08:56:20|5972.19|5971.49|5971.82|5971.12|5972.32|5971.62|5971.82|5971.12|37
1737017790000|2025-01-16 08:56:30|5972.07|5971.37|5972.32|5971.62|5972.32|5971.62|5971.94|5971.24|18
1737017800000|2025-01-16 08:56:40|5972.07|5971.37|5971.57|5970.87|5972.07|5971.37|5971.57|5970.87|53
1737017810000|2025-01-16 08:56:50|5971.69|5970.99|5971.32|5970.62|5971.94|5971.24|5971.32|5970.62|34
1737017820000|2025-01-16 08:57:00|5971.07|5970.37|5970.82|5970.12|5971.07|5970.37|5970.57|5969.87|105
1737017830000|2025-01-16 08:57:10|5971.07|5970.37|5970.82|5970.12|5971.07|5970.37|5970.57|5969.87|81
1737017840000|2025-01-16 08:57:20|5970.69|5969.99|5970.82|5970.12|5970.82|5970.12|5970.57|5969.87|25
1737017850000|2025-01-16 08:57:30|5970.57|5969.87|5970.57|5969.87|5970.69|5969.99|5970.57|5969.87|59
1737017860000|2025-01-16 08:57:40|5970.32|5969.62|5969.82|5969.12|5970.57|5969.87|5969.82|5969.12|48
1737017870000|2025-01-16 08:57:50|5970.19|5969.49|5970.19|5969.49|5970.32|5969.62|5970.07|5969.37|31
1737017880000|2025-01-16 08:58:00|5970.32|5969.62|5970.07|5969.37|5970.32|5969.62|5969.82|5969.12|20
1737017890000|2025-01-16 08:58:10|||||||||3
1737017900000|2025-01-16 08:58:20|5969.82|5969.12|5969.82|5969.12|5969.82|5969.12|5969.69|5968.99|31
1737017910000|2025-01-16 08:58:30|5970.07|5969.37|5970.07|5969.37|5970.44|5969.74|5969.94|5969.24|42
1737017920000|2025-01-16 08:58:40|5970.32|5969.62|5970.32|5969.62|5970.57|5969.87|5970.32|5969.62|34
1737017930000|2025-01-16 08:58:50|5970.07|5969.37|5970.19|5969.49|5970.32|5969.62|5969.82|5969.12|36
1737017940000|2025-01-16 08:59:00|5970.32|5969.62|5970.32|5969.62|5970.44|5969.74|5970.07|5969.37|25
1737017950000|2025-01-16 08:59:10|5970.44|5969.74|5970.19|5969.49|5970.44|5969.74|5970.07|5969.37|28
1737017960000|2025-01-16 08:59:20|5970.07|5969.37|5970.07|5969.37|5970.32|5969.62|5969.82|5969.12|62
1737017970000|2025-01-16 08:59:30|5970.32|5969.62|5970.32|5969.62|5970.32|5969.62|5970.07|5969.37|40
1737017980000|2025-01-16 08:59:40|5969.82|5969.12|5969.82|5969.12|5969.82|5969.12|5969.69|5968.99|73
1737017990000|2025-01-16 08:59:50|5969.69|5968.99|5969.82|5969.12|5970.07|5969.37|5969.69|5968.99|20
1737018000000|2025-01-16 09:00:00|5969.44|5968.74|5971.32|5970.62|5971.44|5970.74|5969.44|5968.74|267
1737018010000|2025-01-16 09:00:10|5971.57|5970.87|5972.07|5971.37|5972.32|5971.62|5971.57|5970.87|126
1737018020000|2025-01-16 09:00:20|5972.19|5971.49|5971.82|5971.12|5972.19|5971.49|5971.57|5970.87|102
1737018030000|2025-01-16 09:00:30|5971.69|5970.99|5971.07|5970.37|5971.69|5970.99|5970.82|5970.12|47
1737018040000|2025-01-16 09:00:40|5971.32|5970.62|5970.57|5969.87|5971.32|5970.62|5970.32|5969.62|47
1737018050000|2025-01-16 09:00:50|5970.44|5969.74|5970.32|5969.62|5970.82|5970.12|5970.32|5969.62|48
1737018060000|2025-01-16 09:01:00|5970.57|5969.87|5970.32|5969.62|5970.82|5970.12|5969.82|5969.12|69
1737018070000|2025-01-16 09:01:10|5970.44|5969.74|5969.82|5969.12|5970.57|5969.87|5969.82|5969.12|43
1737018080000|2025-01-16 09:01:20|5969.69|5968.99|5969.82|5969.12|5970.32|5969.62|5969.57|5968.87|65
1737018090000|2025-01-16 09:01:30|5969.69|5968.99|5969.07|5968.37|5969.82|5969.12|5969.07|5968.37|59
1737018100000|2025-01-16 09:01:40|5969.32|5968.62|5969.07|5968.37|5969.32|5968.62|5968.82|5968.12|62
1737018110000|2025-01-16 09:01:50|5968.82|5968.12|5970.07|5969.37|5970.07|5969.37|5968.32|5967.62|223
1737018120000|2025-01-16 09:02:00|5970.32|5969.62|5969.44|5968.74|5970.57|5969.87|5969.32|5968.62|145
1737018130000|2025-01-16 09:02:10|5969.57|5968.87|5969.69|5968.99|5969.82|5969.12|5969.32|5968.62|36
1737018140000|2025-01-16 09:02:20|5969.57|5968.87|5969.57|5968.87|5969.82|5969.12|5969.32|5968.62|51
1737018150000|2025-01-16 09:02:30|5969.32|5968.62|5969.07|5968.37|5969.44|5968.74|5968.82|5968.12|31
1737018160000|2025-01-16 09:02:40|5968.82|5968.12|5968.57|5967.87|5968.82|5968.12|5968.32|5967.62|105
1737018170000|2025-01-16 09:02:50|5968.69|5967.99|5968.82|5968.12|5968.82|5968.12|5968.32|5967.62|41
1737018180000|2025-01-16 09:03:00|5969.07|5968.37|5968.82|5968.12|5969.32|5968.62|5968.69|5967.99|76
1737018190000|2025-01-16 09:03:10|5969.32|5968.62|5967.94|5967.24|5969.32|5968.62|5967.94|5967.24|130
1737018200000|2025-01-16 09:03:20|5967.82|5967.12|5967.32|5966.62|5967.82|5967.12|5967.32|5966.62|136
1737018210000|2025-01-16 09:03:30|5967.44|5966.74|5968.07|5967.37|5968.82|5968.12|5967.44|5966.74|151
1737018220000|2025-01-16 09:03:40|5967.82|5967.12|5966.57|5965.87|5967.82|5967.12|5966.57|5965.87|140
1737018230000|2025-01-16 09:03:50|5966.82|5966.12|5966.57|5965.87|5967.07|5966.37|5966.32|5965.62|92
1737018240000|2025-01-16 09:04:00|5966.82|5966.12|5966.69|5965.99|5967.32|5966.62|5966.57|5965.87|122
1737018250000|2025-01-16 09:04:10|5966.57|5965.87|5967.32|5966.62|5967.32|5966.62|5966.57|5965.87|86
1737018260000|2025-01-16 09:04:20|5967.19|5966.49|5967.07|5966.37|5967.32|5966.62|5967.07|5966.37|12
1737018270000|2025-01-16 09:04:30|5967.19|5966.49|5967.32|5966.62|5967.57|5966.87|5967.19|5966.49|51
1737018280000|2025-01-16 09:04:40|5967.19|5966.49|5967.69|5966.99|5968.07|5967.37|5967.19|5966.49|68
1737018290000|2025-01-16 09:04:50|5967.82|5967.12|5967.82|5967.12|5968.32|5967.62|5967.57|5966.87|73
1737018300000|2025-01-16 09:05:00|5968.07|5967.37|5968.82|5968.12|5969.32|5968.62|5968.07|5967.37|205
1737018310000|2025-01-16 09:05:10|5968.94|5968.24|5967.57|5966.87|5969.07|5968.37|5967.19|5966.49|179
1737018320000|2025-01-16 09:05:20|5967.69|5966.99|5968.07|5967.37|5968.19|5967.49|5967.69|5966.99|31
1737018330000|2025-01-16 09:05:30|5968.19|5967.49|5968.69|5967.99|5968.82|5968.12|5968.19|5967.49|27
1737018340000|2025-01-16 09:05:40|5968.57|5967.87|5968.32|5967.62|5968.82|5968.12|5968.32|5967.62|35
1737018350000|2025-01-16 09:05:50|5968.07|5967.37|5967.82|5967.12|5968.07|5967.37|5967.57|5966.87|36
1737018360000|2025-01-16 09:06:00|5967.94|5967.24|5967.57|5966.87|5968.07|5967.37|5967.57|5966.87|48
1737018370000|2025-01-16 09:06:10|5967.44|5966.74|5967.69|5966.99|5967.82|5967.12|5967.07|5966.37|92
1737018380000|2025-01-16 09:06:20|5967.57|5966.87|5967.32|5966.62|5967.82|5967.12|5967.32|5966.62|70
1737018390000|2025-01-16 09:06:30|5966.57|5965.87|5967.32|5966.62|5967.32|5966.62|5966.32|5965.62|152
1737018400000|2025-01-16 09:06:40|5967.19|5966.49|5967.19|5966.49|5967.32|5966.62|5966.82|5966.12|153
1737018410000|2025-01-16 09:06:50|5967.32|5966.62|5967.19|5966.49|5967.32|5966.62|5967.07|5966.37|21
1737018420000|2025-01-16 09:07:00|5967.07|5966.37|5967.07|5966.37|5967.82|5967.12|5967.07|5966.37|89
1737018430000|2025-01-16 09:07:10|5967.32|5966.62|5966.94|5966.24|5967.32|5966.62|5966.82|5966.12|65
1737018440000|2025-01-16 09:07:20|5967.07|5966.37|5966.82|5966.12|5967.07|5966.37|5966.69|5965.99|25
1737018450000|2025-01-16 09:07:30|5966.94|5966.24|5966.57|5965.87|5966.94|5966.24|5966.57|5965.87|16
1737018460000|2025-01-16 09:07:40|5966.82|5966.12|5966.69|5965.99|5967.07|5966.37|5966.69|5965.99|93
1737018470000|2025-01-16 09:07:50|5966.82|5966.12|5966.57|5965.87|5966.94|5966.24|5966.57|5965.87|75
1737018480000|2025-01-16 09:08:00|5966.69|5965.99|5968.32|5967.62|5968.32|5967.62|5966.57|5965.87|128
1737018490000|2025-01-16 09:08:10|5967.57|5966.87|5968.07|5967.37|5968.07|5967.37|5967.44|5966.74|149
1737018500000|2025-01-16 09:08:20|5968.32|5967.62|5968.32|5967.62|5968.32|5967.62|5968.07|5967.37|40
1737018510000|2025-01-16 09:08:30|5968.44|5967.74|5968.44|5967.74|5968.57|5967.87|5968.32|5967.62|39
1737018520000|2025-01-16 09:08:40|5968.57|5967.87|5968.57|5967.87|5968.82|5968.12|5968.44|5967.74|36
1737018530000|2025-01-16 09:08:50|5968.69|5967.99|5968.57|5967.87|5968.82|5968.12|5968.57|5967.87|9
1737018540000|2025-01-16 09:09:00|5968.69|5967.99|5968.57|5967.87|5969.07|5968.37|5968.57|5967.87|47
1737018550000|2025-01-16 09:09:10|5968.32|5967.62|5968.32|5967.62|5968.44|5967.74|5968.07|5967.37|57
1737018560000|2025-01-16 09:09:20|5968.44|5967.74|5968.57|5967.87|5968.57|5967.87|5968.07|5967.37|25
1737018570000|2025-01-16 09:09:30|5968.44|5967.74|5969.07|5968.37|5969.44|5968.74|5968.32|5967.62|58
1737018580000|2025-01-16 09:09:40|5969.19|5968.49|5968.57|5967.87|5969.19|5968.49|5968.57|5967.87|21
1737018590000|2025-01-16 09:09:50|5968.69|5967.99|5969.32|5968.62|5969.32|5968.62|5968.69|5967.99|42
1737018600000|2025-01-16 09:10:00|5969.57|5968.87|5968.57|5967.87|5969.57|5968.87|5968.57|5967.87|70
1737018610000|2025-01-16 09:10:10|5968.32|5967.62|5969.07|5968.37|5969.07|5968.37|5968.32|5967.62|24
1737018620000|2025-01-16 09:10:20|5968.69|5967.99|5968.69|5967.99|5968.82|5968.12|5968.57|5967.87|34
1737018630000|2025-01-16 09:10:30|5968.82|5968.12|5969.32|5968.62|5969.32|5968.62|5968.82|5968.12|27
1737018640000|2025-01-16 09:10:40|5969.07|5968.37|5969.32|5968.62|5969.32|5968.62|5968.94|5968.24|10
1737018650000|2025-01-16 09:10:50|5969.19|5968.49|5969.57|5968.87|5969.57|5968.87|5969.19|5968.49|6
1737018660000|2025-01-16 09:11:00|5969.69|5968.99|5969.82|5969.12|5970.07|5969.37|5969.57|5968.87|60
1737018670000|2025-01-16 09:11:10|5969.69|5968.99|5969.32|5968.62|5969.69|5968.99|5969.32|5968.62|26
1737018680000|2025-01-16 09:11:20|5969.44|5968.74|5969.82|5969.12|5969.82|5969.12|5969.32|5968.62|75
1737018690000|2025-01-16 09:11:30|5969.69|5968.99|5969.44|5968.74|5969.69|5968.99|5969.44|5968.74|32
1737018700000|2025-01-16 09:11:40|5969.57|5968.87|5969.32|5968.62|5969.57|5968.87|5968.82|5968.12|57
1737018710000|2025-01-16 09:11:50|||||||||2
1737018720000|2025-01-16 09:12:00|5969.07|5968.37|5968.82|5968.12|5969.07|5968.37|5968.82|5968.12|39
1737018730000|2025-01-16 09:12:10|5968.94|5968.24|5968.82|5968.12|5969.07|5968.37|5968.82|5968.12|11
1737018740000|2025-01-16 09:12:20|5968.57|5967.87|5969.07|5968.37|5969.07|5968.37|5968.32|5967.62|88
1737018750000|2025-01-16 09:12:30|5968.82|5968.12|5967.94|5967.24|5968.82|5968.12|5967.94|5967.24|66
1737018760000|2025-01-16 09:12:40|5967.82|5967.12|5968.07|5967.37|5968.32|5967.62|5967.82|5967.12|71
1737018770000|2025-01-16 09:12:50|5967.94|5967.24|5968.07|5967.37|5968.19|5967.49|5967.82|5967.12|31
1737018780000|2025-01-16 09:13:00|5968.32|5967.62|5968.32|5967.62|5968.32|5967.62|5968.07|5967.37|52
1737018790000|2025-01-16 09:13:10|5968.44|5967.74|5968.32|5967.62|5968.57|5967.87|5968.07|5967.37|56
1737018800000|2025-01-16 09:13:20|5968.57|5967.87|5968.57|5967.87|5968.82|5968.12|5968.32|5967.62|75
1737018810000|2025-01-16 09:13:30|5968.69|5967.99|5968.32|5967.62|5968.82|5968.12|5968.19|5967.49|25
1737018820000|2025-01-16 09:13:40|5968.19|5967.49|5968.07|5967.37|5968.32|5967.62|5968.07|5967.37|33
1737018830000|2025-01-16 09:13:50|5967.82|5967.12|5968.07|5967.37|5968.32|5967.62|5967.82|5967.12|55
1737018840000|2025-01-16 09:14:00|5968.19|5967.49|5968.32|5967.62|5968.32|5967.62|5967.82|5967.12|49
1737018850000|2025-01-16 09:14:10|5968.19|5967.49|5968.57|5967.87|5968.57|5967.87|5968.07|5967.37|42
1737018860000|2025-01-16 09:14:20|5968.44|5967.74|5968.57|5967.87|5968.57|5967.87|5968.44|5967.74|8
1737018870000|2025-01-16 09:14:30|5968.44|5967.74|5968.82|5968.12|5968.82|5968.12|5968.44|5967.74|45
1737018880000|2025-01-16 09:14:40|5969.07|5968.37|5968.82|5968.12|5969.07|5968.37|5968.82|5968.12|23
1737018890000|2025-01-16 09:14:50|5968.94|5968.24|5969.07|5968.37|5969.07|5968.37|5968.57|5967.87|27
1737018900000|2025-01-16 09:15:00|5968.94|5968.24|5968.57|5967.87|5968.94|5968.24|5968.32|5967.62|49
1737018910000|2025-01-16 09:15:10|5968.69|5967.99|5968.82|5968.12|5969.32|5968.62|5968.69|5967.99|118
1737018920000|2025-01-16 09:15:20|5968.57|5967.87|5968.57|5967.87|5968.57|5967.87|5968.57|5967.87|5
1737018930000|2025-01-16 09:15:30|5968.69|5967.99|5968.57|5967.87|5968.82|5968.12|5968.57|5967.87|16
1737018940000|2025-01-16 09:15:40|5968.82|5968.12|5968.94|5968.24|5968.94|5968.24|5968.82|5968.12|30
1737018950000|2025-01-16 09:15:50|5969.07|5968.37|5969.32|5968.62|5969.32|5968.62|5969.07|5968.37|4
1737018960000|2025-01-16 09:16:00|5969.44|5968.74|5968.82|5968.12|5969.82|5969.12|5968.82|5968.12|64
1737018970000|2025-01-16 09:16:10|5968.94|5968.24|5969.32|5968.62|5969.32|5968.62|5968.94|5968.24|21
1737018980000|2025-01-16 09:16:20|5969.19|5968.49|5969.07|5968.37|5969.19|5968.49|5969.07|5968.37|8
1737018990000|2025-01-16 09:16:30|5969.19|5968.49|5969.07|5968.37|5969.32|5968.62|5969.07|5968.37|16
1737019000000|2025-01-16 09:16:40|5968.94|5968.24|5969.07|5968.37|5969.07|5968.37|5968.94|5968.24|19
1737019010000|2025-01-16 09:16:50|5968.94|5968.24|5969.07|5968.37|5969.07|5968.37|5968.57|5967.87|45
1737019020000|2025-01-16 09:17:00|5969.32|5968.62|5969.32|5968.62|5969.57|5968.87|5969.07|5968.37|68
1737019030000|2025-01-16 09:17:10|5969.44|5968.74|5968.82|5968.12|5969.44|5968.74|5968.82|5968.12|50
1737019040000|2025-01-16 09:17:20|5968.94|5968.24|5967.82|5967.12|5969.07|5968.37|5967.82|5967.12|108
1737019050000|2025-01-16 09:17:30|5967.94|5967.24|5968.57|5967.87|5968.57|5967.87|5967.82|5967.12|50
1737019060000|2025-01-16 09:17:40|5968.94|5968.24|5968.82|5968.12|5968.94|5968.24|5968.82|5968.12|65
1737019070000|2025-01-16 09:17:50|5968.57|5967.87|5968.32|5967.62|5968.57|5967.87|5968.32|5967.62|22
1737019080000|2025-01-16 09:18:00|5968.07|5967.37|5967.94|5967.24|5968.07|5967.37|5967.82|5967.12|24
1737019090000|2025-01-16 09:18:10|5967.82|5967.12|5967.82|5967.12|5968.07|5967.37|5967.57|5966.87|38
1737019100000|2025-01-16 09:18:20|5968.07|5967.37|5967.82|5967.12|5968.07|5967.37|5967.82|5967.12|32
1737019110000|2025-01-16 09:18:30|5968.07|5967.37|5968.07|5967.37|5968.07|5967.37|5967.82|5967.12|103
1737019120000|2025-01-16 09:18:40|5968.19|5967.49|5968.32|5967.62|5968.32|5967.62|5968.07|5967.37|32
1737019130000|2025-01-16 09:18:50|5967.82|5967.12|5967.44|5966.74|5967.82|5967.12|5967.07|5966.37|196
1737019140000|2025-01-16 09:19:00|5967.32|5966.62|5967.82|5967.12|5967.82|5967.12|5967.32|5966.62|13
1737019150000|2025-01-16 09:19:10|5967.69|5966.99|5967.57|5966.87|5967.82|5967.12|5967.32|5966.62|28
1737019160000|2025-01-16 09:19:20|5967.44|5966.74|5967.44|5966.74|5967.57|5966.87|5967.32|5966.62|17
1737019170000|2025-01-16 09:19:30|5967.57|5966.87|5967.69|5966.99|5967.82|5967.12|5967.44|5966.74|25
1737019180000|2025-01-16 09:19:40|5967.57|5966.87|5967.32|5966.62|5967.82|5967.12|5967.32|5966.62|15
1737019190000|2025-01-16 09:19:50|5967.44|5966.74|5967.57|5966.87|5967.82|5967.12|5967.32|5966.62|45
1737019200000|2025-01-16 09:20:00|5967.69|5966.99|5967.57|5966.87|5967.82|5967.12|5967.57|5966.87|14
1737019210000|2025-01-16 09:20:10|5967.32|5966.62|5967.57|5966.87|5967.57|5966.87|5967.32|5966.62|24
1737019220000|2025-01-16 09:20:20|5967.69|5966.99|5967.69|5966.99|5967.82|5967.12|5967.32|5966.62|75
1737019230000|2025-01-16 09:20:30|5967.57|5966.87|5967.57|5966.87|5967.69|5966.99|5967.57|5966.87|14
1737019240000|2025-01-16 09:20:40|5967.82|5967.12|5967.57|5966.87|5967.82|5967.12|5967.32|5966.62|45
1737019250000|2025-01-16 09:20:50|5967.82|5967.12|5967.32|5966.62|5967.82|5967.12|5967.32|5966.62|15
1737019260000|2025-01-16 09:21:00|5967.57|5966.87|5967.82|5967.12|5967.82|5967.12|5967.32|5966.62|44
1737019270000|2025-01-16 09:21:10|5967.94|5967.24|5967.57|5966.87|5967.94|5967.24|5967.57|5966.87|35
1737019280000|2025-01-16 09:21:20|5967.44|5966.74|5967.57|5966.87|5967.57|5966.87|5967.32|5966.62|11
1737019290000|2025-01-16 09:21:30|5967.69|5966.99|5968.32|5967.62|5968.57|5967.87|5967.69|5966.99|70
1737019300000|2025-01-16 09:21:40|5968.44|5967.74|5968.32|5967.62|5968.44|5967.74|5968.32|5967.62|8
1737019310000|2025-01-16 09:21:50|5968.57|5967.87|5967.57|5966.87|5968.57|5967.87|5967.32|5966.62|160
1737019320000|2025-01-16 09:22:00|5967.44|5966.74|5967.82|5967.12|5967.82|5967.12|5967.44|5966.74|44
1737019330000|2025-01-16 09:22:10|5967.69|5966.99|5967.57|5966.87|5967.69|5966.99|5967.57|5966.87|8
1737019340000|2025-01-16 09:22:20|5967.44|5966.74|5967.57|5966.87|5967.57|5966.87|5967.32|5966.62|11
1737019350000|2025-01-16 09:22:30|5967.69|5966.99|5967.82|5967.12|5968.07|5967.37|5967.57|5966.87|21
1737019360000|2025-01-16 09:22:40|5967.94|5967.24|5967.57|5966.87|5968.07|5967.37|5967.57|5966.87|18
1737019370000|2025-01-16 09:22:50|5967.69|5966.99|5967.57|5966.87|5967.82|5967.12|5967.57|5966.87|10
1737019380000|2025-01-16 09:23:00|5967.69|5966.99|5967.82|5967.12|5967.82|5967.12|5967.32|5966.62|41
1737019390000|2025-01-16 09:23:10|5968.07|5967.37|5968.07|5967.37|5968.07|5967.37|5967.94|5967.24|10
1737019400000|2025-01-16 09:23:20|5968.19|5967.49|5968.07|5967.37|5968.19|5967.49|5968.07|5967.37|8
1737019410000|2025-01-16 09:23:30|5967.82|5967.12|5968.19|5967.49|5968.19|5967.49|5967.82|5967.12|18
1737019420000|2025-01-16 09:23:40|5968.07|5967.37|5968.07|5967.37|5968.32|5967.62|5968.07|5967.37|19
1737019430000|2025-01-16 09:23:50|5967.82|5967.12|5967.82|5967.12|5967.82|5967.12|5967.57|5966.87|41
1737019440000|2025-01-16 09:24:00|5968.07|5967.37|5967.82|5967.12|5968.07|5967.37|5967.82|5967.12|8
1737019450000|2025-01-16 09:24:10|5967.57|5966.87|5967.32|5966.62|5967.57|5966.87|5967.32|5966.62|12
1737019460000|2025-01-16 09:24:20|5967.44|5966.74|5967.32|5966.62|5967.69|5966.99|5967.32|5966.62|36
1737019470000|2025-01-16 09:24:30|5967.07|5966.37|5966.82|5966.12|5967.32|5966.62|5966.82|5966.12|85
1737019480000|2025-01-16 09:24:40|5966.94|5966.24|5966.94|5966.24|5966.94|5966.24|5966.82|5966.12|24
1737019490000|2025-01-16 09:24:50|5967.07|5966.37|5967.07|5966.37|5967.32|5966.62|5966.82|5966.12|18
1737019500000|2025-01-16 09:25:00|5967.57|5966.87|5967.82|5967.12|5968.07|5967.37|5967.44|5966.74|51
1737019510000|2025-01-16 09:25:10|5967.94|5967.24|5968.07|5967.37|5968.07|5967.37|5967.82|5967.12|39
1737019520000|2025-01-16 09:25:20|5967.94|5967.24|5968.32|5967.62|5968.57|5967.87|5967.82|5967.12|38
1737019530000|2025-01-16 09:25:30|5968.44|5967.74|5968.57|5967.87|5968.57|5967.87|5968.44|5967.74|15
1737019540000|2025-01-16 09:25:40|5968.44|5967.74|5968.19|5967.49|5968.44|5967.74|5968.07|5967.37|36
1737019550000|2025-01-16 09:25:50|5968.32|5967.62|5968.32|5967.62|5968.32|5967.62|5968.07|5967.37|23
1737019560000|2025-01-16 09:26:00|5968.44|5967.74|5968.32|5967.62|5968.44|5967.74|5968.32|5967.62|8
1737019570000|2025-01-16 09:26:10|5968.07|5967.37|5968.07|5967.37|5968.07|5967.37|5968.07|5967.37|12
1737019580000|2025-01-16 09:26:20|5968.32|5967.62|5968.19|5967.49|5968.57|5967.87|5968.07|5967.37|60
1737019590000|2025-01-16 09:26:30|5968.07|5967.37|5968.32|5967.62|5968.32|5967.62|5968.07|5967.37|26
1737019600000|2025-01-16 09:26:40|5968.19|5967.49|5966.57|5965.87|5968.32|5967.62|5966.57|5965.87|126
1737019610000|2025-01-16 09:26:50|5966.82|5966.12|5967.07|5966.37|5967.19|5966.49|5966.82|5966.12|52
1737019620000|2025-01-16 09:27:00|5967.19|5966.49|5967.32|5966.62|5967.57|5966.87|5967.19|5966.49|48
1737019630000|2025-01-16 09:27:10|5967.57|5966.87|5966.32|5965.62|5967.57|5966.87|5966.32|5965.62|130
1737019640000|2025-01-16 09:27:20|5966.57|5965.87|5966.82|5966.12|5966.82|5966.12|5966.32|5965.62|81
1737019650000|2025-01-16 09:27:30|5966.69|5965.99|5966.82|5966.12|5966.82|5966.12|5966.57|5965.87|49
1737019660000|2025-01-16 09:27:40|5966.69|5965.99|5966.32|5965.62|5966.69|5965.99|5966.32|5965.62|103
1737019670000|2025-01-16 09:27:50|5966.57|5965.87|5966.57|5965.87|5966.57|5965.87|5966.32|5965.62|56
1737019680000|2025-01-16 09:28:00|5966.82|5966.12|5966.07|5965.37|5966.82|5966.12|5966.07|5965.37|181
1737019690000|2025-01-16 09:28:10|5966.19|5965.49|5966.44|5965.74|5966.57|5965.87|5966.19|5965.49|104
1737019700000|2025-01-16 09:28:20|5966.57|5965.87|5965.82|5965.12|5966.57|5965.87|5965.57|5964.87|103
1737019710000|2025-01-16 09:28:30|5966.07|5965.37|5966.07|5965.37|5966.07|5965.37|5965.94|5965.24|78
1737019720000|2025-01-16 09:28:40|5965.82|5965.12|5965.57|5964.87|5966.07|5965.37|5965.57|5964.87|92
1737019730000|2025-01-16 09:28:50|5965.69|5964.99|5965.82|5965.12|5965.82|5965.12|5965.57|5964.87|34
1737019740000|2025-01-16 09:29:00|5966.07|5965.37|5965.32|5964.62|5966.07|5965.37|5965.32|5964.62|157
1737019750000|2025-01-16 09:29:10|5965.19|5964.49|5964.82|5964.12|5965.32|5964.62|5964.69|5963.99|156
1737019760000|2025-01-16 09:29:20|5964.57|5963.87|5965.32|5964.62|5965.32|5964.62|5964.57|5963.87|83
1737019770000|2025-01-16 09:29:30|5965.07|5964.37|5965.57|5964.87|5965.57|5964.87|5965.07|5964.37|67
1737019780000|2025-01-16 09:29:40|5965.44|5964.74|5965.32|5964.62|5965.44|5964.74|5965.32|5964.62|26
1737019790000|2025-01-16 09:29:50|5965.19|5964.49|5964.82|5964.12|5965.32|5964.62|5964.82|5964.12|56
1737019800000|2025-01-16 09:30:00|5964.94|5964.24|5965.07|5964.37|5965.32|5964.62|5964.94|5964.24|56
1737019810000|2025-01-16 09:30:10|5964.94|5964.24|5964.82|5964.12|5965.07|5964.37|5964.82|5964.12|39
1737019820000|2025-01-16 09:30:20|5964.32|5963.62|5964.57|5963.87|5964.57|5963.87|5964.19|5963.49|135
1737019830000|2025-01-16 09:30:30|||||||||14
1737019840000|2025-01-16 09:30:40|5964.44|5963.74|5964.57|5963.87|5964.57|5963.87|5964.32|5963.62|62
1737019850000|2025-01-16 09:30:50|||||||||41
1737019860000|2025-01-16 09:31:00|5964.32|5963.62|5964.32|5963.62|5964.32|5963.62|5964.19|5963.49|71
1737019870000|2025-01-16 09:31:10|||||||||13
1737019880000|2025-01-16 09:31:20|5964.19|5963.49|5963.94|5963.24|5964.19|5963.49|5963.94|5963.24|49
1737019890000|2025-01-16 09:31:30|5963.82|5963.12|5963.82|5963.12|5963.82|5963.12|5963.32|5962.62|246
1737019900000|2025-01-16 09:31:40|5963.57|5962.87|5963.32|5962.62|5963.57|5962.87|5963.07|5962.37|142
1737019910000|2025-01-16 09:31:50|5963.19|5962.49|5962.94|5962.24|5963.32|5962.62|5962.82|5962.12|152
1737019920000|2025-01-16 09:32:00|5962.82|5962.12|5962.82|5962.12|5963.07|5962.37|5962.82|5962.12|134
1737019930000|2025-01-16 09:32:10|5962.69|5961.99|5962.57|5961.87|5962.69|5961.99|5962.57|5961.87|103
1737019940000|2025-01-16 09:32:20|5962.32|5961.62|5962.07|5961.37|5962.57|5961.87|5961.07|5960.37|448
1737019950000|2025-01-16 09:32:30|5962.32|5961.62|5962.44|5961.74|5962.44|5961.74|5962.07|5961.37|196
1737019960000|2025-01-16 09:32:40|5962.32|5961.62|5962.57|5961.87|5962.57|5961.87|5962.07|5961.37|75
1737019970000|2025-01-16 09:32:50|5962.69|5961.99|5962.32|5961.62|5962.82|5962.12|5962.07|5961.37|129
1737019980000|2025-01-16 09:33:00|5962.07|5961.37|5962.07|5961.37|5962.07|5961.37|5962.07|5961.37|25
1737019990000|2025-01-16 09:33:10|5962.32|5961.62|5962.57|5961.87|5962.57|5961.87|5962.32|5961.62|199
1737020000000|2025-01-16 09:33:20|5962.32|5961.62|5962.32|5961.62|5962.44|5961.74|5962.07|5961.37|45
1737020010000|2025-01-16 09:33:30|5962.19|5961.49|5961.07|5960.37|5962.19|5961.49|5960.82|5960.12|155
1737020020000|2025-01-16 09:33:40|5961.32|5960.62|5961.82|5961.12|5961.94|5961.24|5961.32|5960.62|203
1737020030000|2025-01-16 09:33:50|5961.57|5960.87|5961.32|5960.62|5961.57|5960.87|5961.07|5960.37|116
1737020040000|2025-01-16 09:34:00|5961.57|5960.87|5961.57|5960.87|5961.69|5960.99|5961.57|5960.87|41
1737020050000|2025-01-16 09:34:10|5961.44|5960.74|5961.57|5960.87|5961.82|5961.12|5961.32|5960.62|61
1737020060000|2025-01-16 09:34:20|5961.69|5960.99|5962.07|5961.37|5962.07|5961.37|5961.69|5960.99|207
1737020070000|2025-01-16 09:34:30|5961.94|5961.24|5962.57|5961.87|5962.57|5961.87|5961.94|5961.24|72
1737020080000|2025-01-16 09:34:40|5962.69|5961.99|5962.32|5961.62|5962.69|5961.99|5962.32|5961.62|23
1737020090000|2025-01-16 09:34:50|5962.07|5961.37|5962.07|5961.37|5962.32|5961.62|5962.07|5961.37|56
1737020100000|2025-01-16 09:35:00|5961.94|5961.24|5961.82|5961.12|5962.07|5961.37|5961.57|5960.87|56
1737020110000|2025-01-16 09:35:10|5961.94|5961.24|5961.82|5961.12|5961.94|5961.24|5961.82|5961.12|29
1737020120000|2025-01-16 09:35:20|5961.57|5960.87|5961.57|5960.87|5961.69|5960.99|5961.57|5960.87|20
1737020130000|2025-01-16 09:35:30|5961.69|5960.99|5961.69|5960.99|5962.07|5961.37|5961.57|5960.87|73
1737020140000|2025-01-16 09:35:40|5961.82|5961.12|5961.94|5961.24|5962.07|5961.37|5961.82|5961.12|18
1737020150000|2025-01-16 09:35:50|5962.07|5961.37|5961.57|5960.87|5962.07|5961.37|5961.32|5960.62|41
1737020160000|2025-01-16 09:36:00|5961.44|5960.74|5961.32|5960.62|5961.44|5960.74|5961.07|5960.37|240
1737020170000|2025-01-16 09:36:10|5961.07|5960.37|5960.07|5959.37|5961.07|5960.37|5960.07|5959.37|149
1737020180000|2025-01-16 09:36:20|5960.19|5959.49|5960.82|5960.12|5960.82|5960.12|5960.19|5959.49|49
1737020190000|2025-01-16 09:36:30|5960.57|5959.87|5960.57|5959.87|5960.82|5960.12|5960.57|5959.87|25
1737020200000|2025-01-16 09:36:40|5960.69|5959.99|5961.07|5960.37|5961.07|5960.37|5960.69|5959.99|40
1737020210000|2025-01-16 09:36:50|5960.94|5960.24|5961.07|5960.37|5961.07|5960.37|5960.57|5959.87|47
1737020220000|2025-01-16 09:37:00|5960.94|5960.24|5961.07|5960.37|5961.32|5960.62|5960.94|5960.24|15
1737020230000|2025-01-16 09:37:10|5961.19|5960.49|5961.32|5960.62|5961.32|5960.62|5961.07|5960.37|184
1737020240000|2025-01-16 09:37:20|5961.82|5961.12|5961.82|5961.12|5962.32|5961.62|5961.82|5961.12|148
1737020250000|2025-01-16 09:37:30|5961.94|5961.24|5962.32|5961.62|5962.32|5961.62|5961.94|5961.24|25
1737020260000|2025-01-16 09:37:40|5962.07|5961.37|5962.32|5961.62|5962.32|5961.62|5962.07|5961.37|103
1737020270000|2025-01-16 09:37:50|||||||||50
1737020280000|2025-01-16 09:38:00|5962.07|5961.37|5962.07|5961.37|5962.32|5961.62|5962.07|5961.37|83
1737020290000|2025-01-16 09:38:10|5961.94|5961.24|5961.69|5960.99|5962.07|5961.37|5961.69|5960.99|30
1737020300000|2025-01-16 09:38:20|5961.82|5961.12|5961.82|5961.12|5961.94|5961.24|5961.82|5961.12|37
1737020310000|2025-01-16 09:38:30|5961.94|5961.24|5962.32|5961.62|5962.32|5961.62|5961.82|5961.12|20
1737020320000|2025-01-16 09:38:40|5962.57|5961.87|5963.32|5962.62|5963.32|5962.62|5962.57|5961.87|235
1737020330000|2025-01-16 09:38:50|||||||||8
1737020340000|2025-01-16 09:39:00|5963.44|5962.74|5963.07|5962.37|5963.57|5962.87|5963.07|5962.37|107
1737020350000|2025-01-16 09:39:10|5963.19|5962.49|5963.32|5962.62|5963.32|5962.62|5963.19|5962.49|73
1737020360000|2025-01-16 09:39:20|5963.19|5962.49|5963.82|5963.12|5963.82|5963.12|5963.19|5962.49|50
1737020370000|2025-01-16 09:39:30|5963.57|5962.87|5963.57|5962.87|5963.69|5962.99|5963.32|5962.62|80
1737020380000|2025-01-16 09:39:40|5963.44|5962.74|5962.82|5962.12|5963.44|5962.74|5962.82|5962.12|105
1737020390000|2025-01-16 09:39:50|5962.94|5962.24|5962.57|5961.87|5963.07|5962.37|5962.57|5961.87|17
1737020400000|2025-01-16 09:40:00|5962.32|5961.62|5962.57|5961.87|5962.57|5961.87|5962.32|5961.62|49
1737020410000|2025-01-16 09:40:10|5962.44|5961.74|5962.07|5961.37|5962.57|5961.87|5962.07|5961.37|79
1737020420000|2025-01-16 09:40:20|5961.32|5960.62|5960.32|5959.62|5961.32|5960.62|5960.07|5959.37|349
1737020430000|2025-01-16 09:40:30|5960.57|5959.87|5960.32|5959.62|5961.32|5960.62|5960.32|5959.62|409
1737020440000|2025-01-16 09:40:40|5960.44|5959.74|5960.57|5959.87|5960.82|5960.12|5960.32|5959.62|131
1737020450000|2025-01-16 09:40:50|5960.44|5959.74|5960.07|5959.37|5960.57|5959.87|5959.82|5959.12|117
1737020460000|2025-01-16 09:41:00|5959.82|5959.12|5959.57|5958.87|5959.82|5959.12|5959.57|5958.87|86
1737020470000|2025-01-16 09:41:10|5959.32|5958.62|5959.57|5958.87|5959.82|5959.12|5959.32|5958.62|191
1737020480000|2025-01-16 09:41:20|5959.07|5958.37|5959.07|5958.37|5959.44|5958.74|5958.94|5958.24|218
1737020490000|2025-01-16 09:41:30|5959.19|5958.49|5959.32|5958.62|5959.57|5958.87|5959.19|5958.49|47
1737020500000|2025-01-16 09:41:40|5959.44|5958.74|5959.32|5958.62|5959.57|5958.87|5959.32|5958.62|196
1737020510000|2025-01-16 09:41:50|5959.19|5958.49|5959.07|5958.37|5959.32|5958.62|5959.07|5958.37|28
1737020520000|2025-01-16 09:42:00|5959.32|5958.62|5959.82|5959.12|5960.07|5959.37|5959.32|5958.62|148
1737020530000|2025-01-16 09:42:10|5959.69|5958.99|5959.57|5958.87|5959.69|5958.99|5959.57|5958.87|112
1737020540000|2025-01-16 09:42:20|5959.69|5958.99|5959.82|5959.12|5959.82|5959.12|5959.69|5958.99|49
1737020550000|2025-01-16 09:42:30|5959.69|5958.99|5959.82|5959.12|5960.07|5959.37|5959.57|5958.87|45
1737020560000|2025-01-16 09:42:40|5959.57|5958.87|5960.07|5959.37|5960.07|5959.37|5959.57|5958.87|47
1737020570000|2025-01-16 09:42:50|5959.82|5959.12|5959.57|5958.87|5959.82|5959.12|5959.32|5958.62|47
1737020580000|2025-01-16 09:43:00|5959.69|5958.99|5959.82|5959.12|5960.19|5959.49|5959.69|5958.99|95
1737020590000|2025-01-16 09:43:10|5959.94|5959.24|5959.57|5958.87|5959.94|5959.24|5959.57|5958.87|17
1737020600000|2025-01-16 09:43:20|5959.32|5958.62|5959.57|5958.87|5959.57|5958.87|5959.32|5958.62|15
1737020610000|2025-01-16 09:43:30|5959.44|5958.74|5959.57|5958.87|5959.57|5958.87|5959.44|5958.74|9
1737020620000|2025-01-16 09:43:40|5959.69|5958.99|5960.07|5959.37|5960.32|5959.62|5959.69|5958.99|104
1737020630000|2025-01-16 09:43:50|5960.19|5959.49|5960.32|5959.62|5960.32|5959.62|5960.19|5959.49|14
1737020640000|2025-01-16 09:44:00|||||||||4
1737020650000|2025-01-16 09:44:10|5960.07|5959.37|5960.57|5959.87|5960.82|5960.12|5960.07|5959.37|77
1737020660000|2025-01-16 09:44:20|5960.69|5959.99|5960.57|5959.87|5960.82|5960.12|5960.57|5959.87|35
1737020670000|2025-01-16 09:44:30|5960.82|5960.12|5960.32|5959.62|5960.82|5960.12|5960.32|5959.62|33
1737020680000|2025-01-16 09:44:40|5960.44|5959.74|5960.57|5959.87|5960.57|5959.87|5960.44|5959.74|32
1737020690000|2025-01-16 09:44:50|||||||||2
1737020700000|2025-01-16 09:45:00|5960.82|5960.12|5960.57|5959.87|5960.82|5960.12|5960.44|5959.74|61
1737020710000|2025-01-16 09:45:10|||||||||2
1737020720000|2025-01-16 09:45:20|5960.69|5959.99|5960.82|5960.12|5960.94|5960.24|5960.69|5959.99|19
1737020730000|2025-01-16 09:45:30|5960.94|5960.24|5961.57|5960.87|5961.57|5960.87|5960.94|5960.24|25
1737020740000|2025-01-16 09:45:40|5961.69|5960.99|5962.07|5961.37|5962.07|5961.37|5961.69|5960.99|41
1737020750000|2025-01-16 09:45:50|5961.94|5961.24|5961.32|5960.62|5961.94|5961.24|5961.32|5960.62|45
1737020760000|2025-01-16 09:46:00|5961.44|5960.74|5961.57|5960.87|5961.82|5961.12|5961.44|5960.74|29
1737020770000|2025-01-16 09:46:10|5961.69|5960.99|5962.07|5961.37|5962.07|5961.37|5961.69|5960.99|30
1737020780000|2025-01-16 09:46:20|5961.94|5961.24|5962.07|5961.37|5962.07|5961.37|5961.94|5961.24|27
1737020790000|2025-01-16 09:46:30|5961.57|5960.87|5961.82|5961.12|5961.82|5961.12|5961.57|5960.87|30
1737020800000|2025-01-16 09:46:40|5961.94|5961.24|5962.32|5961.62|5962.32|5961.62|5961.94|5961.24|19
1737020810000|2025-01-16 09:46:50|5962.19|5961.49|5962.32|5961.62|5962.32|5961.62|5962.07|5961.37|19
1737020820000|2025-01-16 09:47:00|5962.44|5961.74|5962.32|5961.62|5962.57|5961.87|5962.32|5961.62|11
1737020830000|2025-01-16 09:47:10|5962.82|5962.12|5962.57|5961.87|5962.82|5962.12|5962.57|5961.87|58
1737020840000|2025-01-16 09:47:20|5962.32|5961.62|5962.07|5961.37|5962.32|5961.62|5962.07|5961.37|44
1737020850000|2025-01-16 09:47:30|5962.19|5961.49|5962.32|5961.62|5962.32|5961.62|5962.07|5961.37|18
1737020860000|2025-01-16 09:47:40|5962.19|5961.49|5962.57|5961.87|5962.57|5961.87|5962.07|5961.37|23
1737020870000|2025-01-16 09:47:50|5962.44|5961.74|5962.57|5961.87|5962.57|5961.87|5962.44|5961.74|7
1737020880000|2025-01-16 09:48:00|5962.82|5962.12|5962.82|5962.12|5962.82|5962.12|5962.57|5961.87|33
1737020890000|2025-01-16 09:48:10|5962.69|5961.99|5963.07|5962.37|5963.07|5962.37|5962.57|5961.87|36
1737020900000|2025-01-16 09:48:20|5962.94|5962.24|5963.07|5962.37|5963.07|5962.37|5962.57|5961.87|50
1737020910000|2025-01-16 09:48:30|5962.94|5962.24|5962.82|5962.12|5962.94|5962.24|5962.82|5962.12|1
1737020920000|2025-01-16 09:48:40|5963.07|5962.37|5963.07|5962.37|5963.07|5962.37|5962.82|5962.12|26
1737020930000|2025-01-16 09:48:50|5963.32|5962.62|5963.07|5962.37|5963.32|5962.62|5963.07|5962.37|17
1737020940000|2025-01-16 09:49:00|5963.19|5962.49|5963.07|5962.37|5963.19|5962.49|5963.07|5962.37|8
1737020950000|2025-01-16 09:49:10|5963.19|5962.49|5963.07|5962.37|5963.32|5962.62|5963.07|5962.37|13
1737020960000|2025-01-16 09:49:20|||||||||4
1737020970000|2025-01-16 09:49:30|||||||||2
1737020980000|2025-01-16 09:49:40|5963.19|5962.49|5963.82|5963.12|5963.82|5963.12|5963.19|5962.49|35
1737020990000|2025-01-16 09:49:50|5963.57|5962.87|5963.57|5962.87|5963.57|5962.87|5963.57|5962.87|13
1737021000000|2025-01-16 09:50:00|5963.69|5962.99|5963.82|5963.12|5963.82|5963.12|5963.57|5962.87|11
1737021010000|2025-01-16 09:50:10|5963.94|5963.24|5964.57|5963.87|5964.69|5963.99|5963.94|5963.24|46
1737021020000|2025-01-16 09:50:20|5964.44|5963.74|5963.32|5962.62|5964.44|5963.74|5963.32|5962.62|80
1737021030000|2025-01-16 09:50:30|5963.19|5962.49|5962.57|5961.87|5963.19|5962.49|5962.57|5961.87|29
1737021040000|2025-01-16 09:50:40|5962.32|5961.62|5962.44|5961.74|5962.57|5961.87|5962.32|5961.62|68
1737021050000|2025-01-16 09:50:50|5962.57|5961.87|5962.57|5961.87|5962.57|5961.87|5962.44|5961.74|9
1737021060000|2025-01-16 09:51:00|5962.69|5961.99|5963.32|5962.62|5963.32|5962.62|5962.69|5961.99|41
1737021070000|2025-01-16 09:51:10|5963.19|5962.49|5963.57|5962.87|5963.57|5962.87|5963.19|5962.49|12
1737021080000|2025-01-16 09:51:20|5963.69|5962.99|5963.82|5963.12|5963.82|5963.12|5963.69|5962.99|16
1737021090000|2025-01-16 09:51:30|5963.57|5962.87|5964.07|5963.37|5964.07|5963.37|5963.57|5962.87|17
1737021100000|2025-01-16 09:51:40|5964.32|5963.62|5964.32|5963.62|5964.57|5963.87|5964.32|5963.62|43
1737021110000|2025-01-16 09:51:50|5964.44|5963.74|5964.82|5964.12|5964.82|5964.12|5964.44|5963.74|9
1737021120000|2025-01-16 09:52:00|5964.69|5963.99|5965.32|5964.62|5965.32|5964.62|5964.57|5963.87|78
1737021130000|2025-01-16 09:52:10|5965.57|5964.87|5964.57|5963.87|5965.57|5964.87|5964.44|5963.74|112
1737021140000|2025-01-16 09:52:20|5964.69|5963.99|5964.57|5963.87|5964.82|5964.12|5964.57|5963.87|11
1737021150000|2025-01-16 09:52:30|5964.69|5963.99|5964.57|5963.87|5964.69|5963.99|5964.57|5963.87|18
1737021160000|2025-01-16 09:52:40|||||||||1
1737021170000|2025-01-16 09:52:50|||||||||6
1737021180000|2025-01-16 09:53:00|5964.69|5963.99|5964.82|5964.12|5964.82|5964.12|5964.69|5963.99|22
1737021190000|2025-01-16 09:53:10|5965.07|5964.37|5965.07|5964.37|5965.57|5964.87|5965.07|5964.37|103
1737021200000|2025-01-16 09:53:20|5965.19|5964.49|5965.32|5964.62|5965.32|5964.62|5965.19|5964.49|17
1737021210000|2025-01-16 09:53:30|5965.19|5964.49|5965.07|5964.37|5965.32|5964.62|5965.07|5964.37|28
1737021220000|2025-01-16 09:53:40|5965.19|5964.49|5965.82|5965.12|5965.82|5965.12|5965.19|5964.49|106
1737021230000|2025-01-16 09:53:50|5965.57|5964.87|5965.32|5964.62|5965.57|5964.87|5965.07|5964.37|116
1737021240000|2025-01-16 09:54:00|5965.07|5964.37|5964.82|5964.12|5965.32|5964.62|5964.82|5964.12|70
1737021270000|2025-01-16 09:54:30|5964.57|5963.87|5965.07|5964.37|5965.07|5964.37|5964.57|5963.87|38
1737021280000|2025-01-16 09:54:40|5964.94|5964.24|5964.82|5964.12|5964.94|5964.24|5964.82|5964.12|17
1737021300000|2025-01-16 09:55:00|5964.57|5963.87|5965.07|5964.37|5965.07|5964.37|5964.57|5963.87|48
1737021310000|2025-01-16 09:55:10|5965.32|5964.62|5964.82|5964.12|5965.32|5964.62|5964.82|5964.12|47
1737021320000|2025-01-16 09:55:20|5964.69|5963.99|5964.57|5963.87|5964.69|5963.99|5964.57|5963.87|8
1737021330000|2025-01-16 09:55:30|5964.69|5963.99|5964.82|5964.12|5964.82|5964.12|5964.57|5963.87|20
1737021340000|2025-01-16 09:55:40|||||||||17
1737021350000|2025-01-16 09:55:50|5964.94|5964.24|5965.07|5964.37|5965.07|5964.37|5964.94|5964.24|10
1737021360000|2025-01-16 09:56:00|5964.82|5964.12|5964.82|5964.12|5964.94|5964.24|5964.57|5963.87|40
1737021370000|2025-01-16 09:56:10|5964.69|5963.99|5964.57|5963.87|5964.69|5963.99|5964.57|5963.87|17
1737021380000|2025-01-16 09:56:20|5964.44|5963.74|5964.44|5963.74|5964.57|5963.87|5964.44|5963.74|21
1737021390000|2025-01-16 09:56:30|5964.32|5963.62|5964.82|5964.12|5964.82|5964.12|5964.32|5963.62|21
1737021400000|2025-01-16 09:56:40|||||||||2
1737021410000|2025-01-16 09:56:50|5964.69|5963.99|5964.82|5964.12|5964.82|5964.12|5964.69|5963.99|14
1737021420000|2025-01-16 09:57:00|5964.94|5964.24|5965.19|5964.49|5965.32|5964.62|5964.82|5964.12|27
1737021430000|2025-01-16 09:57:10|5965.32|5964.62|5965.44|5964.74|5965.44|5964.74|5965.32|5964.62|5
1737021440000|2025-01-16 09:57:20|5965.57|5964.87|5965.19|5964.49|5965.57|5964.87|5965.07|5964.37|14
1737021450000|2025-01-16 09:57:30|5965.32|5964.62|5965.07|5964.37|5965.32|5964.62|5965.07|5964.37|9
1737021460000|2025-01-16 09:57:40|5964.94|5964.24|5964.32|5963.62|5964.94|5964.24|5964.32|5963.62|25
1737021470000|2025-01-16 09:57:50|5964.44|5963.74|5964.32|5963.62|5964.69|5963.99|5964.32|5963.62|16
1737021480000|2025-01-16 09:58:00|5964.07|5963.37|5964.32|5963.62|5964.32|5963.62|5964.07|5963.37|45
1737021490000|2025-01-16 09:58:10|5964.44|5963.74|5964.32|5963.62|5964.44|5963.74|5964.32|5963.62|5
1737021500000|2025-01-16 09:58:20|5964.57|5963.87|5964.57|5963.87|5964.57|5963.87|5964.57|5963.87|8
1737021510000|2025-01-16 09:58:30|||||||||2
1737021520000|2025-01-16 09:58:40|5964.44|5963.74|5964.32|5963.62|5964.57|5963.87|5964.07|5963.37|30
1737021530000|2025-01-16 09:58:50|5964.19|5963.49|5964.32|5963.62|5964.32|5963.62|5964.19|5963.49|3
1737021540000|2025-01-16 09:59:00|5964.57|5963.87|5964.32|5963.62|5964.57|5963.87|5964.32|5963.62|26
1737021550000|2025-01-16 09:59:10|5964.44|5963.74|5964.32|5963.62|5964.44|5963.74|5964.32|5963.62|9
1737021560000|2025-01-16 09:59:20|5964.44|5963.74|5964.32|5963.62|5964.82|5964.12|5964.32|5963.62|189
1737021570000|2025-01-16 09:59:30|5964.07|5963.37|5964.19|5963.49|5964.19|5963.49|5964.07|5963.37|15
1737021580000|2025-01-16 09:59:40|5964.07|5963.37|5963.82|5963.12|5964.19|5963.49|5963.82|5963.12|67
1737021590000|2025-01-16 09:59:50|5963.69|5962.99|5963.82|5963.12|5963.82|5963.12|5963.57|5962.87|28
1737021600000|2025-01-16 10:00:00|5963.57|5962.87|5962.82|5962.12|5963.82|5963.12|5962.82|5962.12|124
1737021610000|2025-01-16 10:00:10|5962.57|5961.87|5962.82|5962.12|5962.94|5962.24|5962.32|5961.62|74
1737021620000|2025-01-16 10:00:20|5962.57|5961.87|5962.57|5961.87|5962.69|5961.99|5962.57|5961.87|12
1737021630000|2025-01-16 10:00:30|5962.69|5961.99|5962.07|5961.37|5962.69|5961.99|5962.07|5961.37|48
1737021640000|2025-01-16 10:00:40|5962.19|5961.49|5962.07|5961.37|5962.19|5961.49|5962.07|5961.37|32
1737021660000|2025-01-16 10:01:00|5961.82|5961.12|5962.07|5961.37|5962.07|5961.37|5961.32|5960.62|96
1737021670000|2025-01-16 10:01:10|5961.94|5961.24|5961.82|5961.12|5962.07|5961.37|5961.82|5961.12|38
1737021680000|2025-01-16 10:01:20|5961.94|5961.24|5961.57|5960.87|5962.07|5961.37|5961.57|5960.87|72
1737021690000|2025-01-16 10:01:30|5961.82|5961.12|5961.69|5960.99|5961.82|5961.12|5961.57|5960.87|14
1737021700000|2025-01-16 10:01:40|5961.57|5960.87|5961.32|5960.62|5961.57|5960.87|5961.32|5960.62|23
1737021710000|2025-01-16 10:01:50|5961.44|5960.74|5961.32|5960.62|5961.57|5960.87|5961.32|5960.62|34
1737021720000|2025-01-16 10:02:00|5961.44|5960.74|5960.82|5960.12|5961.44|5960.74|5960.82|5960.12|69
1737021730000|2025-01-16 10:02:10|5960.94|5960.24|5961.07|5960.37|5961.07|5960.37|5960.94|5960.24|42
1737021740000|2025-01-16 10:02:20|5960.57|5959.87|5960.82|5960.12|5960.82|5960.12|5960.57|5959.87|31
1737021750000|2025-01-16 10:02:30|5960.57|5959.87|5960.32|5959.62|5960.57|5959.87|5960.32|5959.62|27
1737021760000|2025-01-16 10:02:40|5960.57|5959.87|5960.32|5959.62|5960.57|5959.87|5960.32|5959.62|31
1737021770000|2025-01-16 10:02:50|5960.44|5959.74|5960.57|5959.87|5960.57|5959.87|5960.44|5959.74|9
1737021780000|2025-01-16 10:03:00|5960.44|5959.74|5960.57|5959.87|5960.57|5959.87|5960.07|5959.37|50
1737021790000|2025-01-16 10:03:10|||||||||1
1737021800000|2025-01-16 10:03:20|5960.69|5959.99|5960.82|5960.12|5960.82|5960.12|5960.57|5959.87|21
1737021810000|2025-01-16 10:03:30|5960.69|5959.99|5960.82|5960.12|5960.82|5960.12|5960.69|5959.99|14
1737021820000|2025-01-16 10:03:40|5961.07|5960.37|5961.07|5960.37|5961.07|5960.37|5961.07|5960.37|12
1737021830000|2025-01-16 10:03:50|5961.19|5960.49|5961.07|5960.37|5961.19|5960.49|5961.07|5960.37|14
1737021840000|2025-01-16 10:04:00|5960.82|5960.12|5960.57|5959.87|5960.82|5960.12|5960.57|5959.87|57
1737021850000|2025-01-16 10:04:10|5960.69|5959.99|5960.82|5960.12|5961.07|5960.37|5960.69|5959.99|19
1737021860000|2025-01-16 10:04:20|5960.57|5959.87|5960.57|5959.87|5960.82|5960.12|5960.57|5959.87|26
1737021870000|2025-01-16 10:04:30|5960.32|5959.62|5960.32|5959.62|5960.32|5959.62|5960.32|5959.62|4
1737021880000|2025-01-16 10:04:40|5960.82|5960.12|5960.82|5960.12|5960.82|5960.12|5960.82|5960.12|9
1737021890000|2025-01-16 10:04:50|5960.69|5959.99|5960.57|5959.87|5960.82|5960.12|5960.57|5959.87|12
1737021900000|2025-01-16 10:05:00|5960.44|5959.74|5960.32|5959.62|5960.57|5959.87|5960.32|5959.62|30
1737021910000|2025-01-16 10:05:10|5960.19|5959.49|5960.19|5959.49|5960.19|5959.49|5960.07|5959.37|10
1737021920000|2025-01-16 10:05:20|5960.32|5959.62|5959.57|5958.87|5960.32|5959.62|5959.32|5958.62|66
1737021930000|2025-01-16 10:05:30|5959.69|5958.99|5959.32|5958.62|5959.82|5959.12|5959.19|5958.49|56
1737021940000|2025-01-16 10:05:40|5959.44|5958.74|5959.32|5958.62|5959.44|5958.74|5959.32|5958.62|14
1737021950000|2025-01-16 10:05:50|||||||||10
1737021960000|2025-01-16 10:06:00|5959.44|5958.74|5959.19|5958.49|5959.57|5958.87|5959.19|5958.49|50
1737021970000|2025-01-16 10:06:10|5959.07|5958.37|5958.82|5958.12|5959.07|5958.37|5958.82|5958.12|51
1737021980000|2025-01-16 10:06:20|5958.32|5957.62|5958.32|5957.62|5958.32|5957.62|5958.32|5957.62|137
1737021990000|2025-01-16 10:06:30|5958.44|5957.74|5958.57|5957.87|5958.69|5957.99|5958.32|5957.62|43
1737022000000|2025-01-16 10:06:40|5958.94|5958.24|5958.82|5958.12|5958.94|5958.24|5958.82|5958.12|70
1737022010000|2025-01-16 10:06:50|5958.94|5958.24|5958.57|5957.87|5958.94|5958.24|5958.57|5957.87|58
1737022020000|2025-01-16 10:07:00|5958.32|5957.62|5958.07|5957.37|5958.32|5957.62|5957.32|5956.62|148
1737022030000|2025-01-16 10:07:10|5957.82|5957.12|5957.57|5956.87|5958.32|5957.62|5957.57|5956.87|96
1737022040000|2025-01-16 10:07:20|5957.69|5956.99|5957.82|5957.12|5957.82|5957.12|5957.32|5956.62|51
1737022050000|2025-01-16 10:07:30|5958.32|5957.62|5958.57|5957.87|5958.82|5958.12|5958.32|5957.62|102
1737022060000|2025-01-16 10:07:40|5958.69|5957.99|5958.32|5957.62|5958.69|5957.99|5958.32|5957.62|32
1737022070000|2025-01-16 10:07:50|5958.44|5957.74|5958.57|5957.87|5958.57|5957.87|5958.44|5957.74|11
1737022080000|2025-01-16 10:08:00|5958.82|5958.12|5958.44|5957.74|5959.07|5958.37|5958.32|5957.62|92
1737022090000|2025-01-16 10:08:10|5958.32|5957.62|5958.44|5957.74|5958.44|5957.74|5958.32|5957.62|5
1737022100000|2025-01-16 10:08:20|5958.57|5957.87|5959.07|5958.37|5959.07|5958.37|5958.57|5957.87|43
1737022110000|2025-01-16 10:08:30|5959.19|5958.49|5959.07|5958.37|5959.19|5958.49|5959.07|5958.37|14
1737022120000|2025-01-16 10:08:40|5959.19|5958.49|5959.32|5958.62|5959.32|5958.62|5959.19|5958.49|7
1737022130000|2025-01-16 10:08:50|5959.44|5958.74|5959.32|5958.62|5959.44|5958.74|5959.32|5958.62|20
1737022140000|2025-01-16 10:09:00|5959.07|5958.37|5958.94|5958.24|5959.32|5958.62|5958.94|5958.24|35
1737022150000|2025-01-16 10:09:10|5959.07|5958.37|5958.82|5958.12|5959.07|5958.37|5958.82|5958.12|17
1737022160000|2025-01-16 10:09:20|5958.94|5958.24|5958.82|5958.12|5959.07|5958.37|5958.82|5958.12|20
1737022170000|2025-01-16 10:09:30|5958.57|5957.87|5959.07|5958.37|5959.07|5958.37|5958.57|5957.87|82
1737022180000|2025-01-16 10:09:40|5959.19|5958.49|5959.32|5958.62|5959.32|5958.62|5959.19|5958.49|14
1737022190000|2025-01-16 10:09:50|5959.44|5958.74|5959.44|5958.74|5959.44|5958.74|5959.32|5958.62|2
1737022200000|2025-01-16 10:10:00|5959.57|5958.87|5959.32|5958.62|5959.82|5959.12|5959.32|5958.62|48
1737022210000|2025-01-16 10:10:10|5959.57|5958.87|5959.57|5958.87|5959.57|5958.87|5959.32|5958.62|63
1737022220000|2025-01-16 10:10:20|5960.19|5959.49|5960.57|5959.87|5960.57|5959.87|5959.82|5959.12|77
1737022230000|2025-01-16 10:10:30|5960.69|5959.99|5960.82|5960.12|5960.82|5960.12|5960.57|5959.87|18
1737022240000|2025-01-16 10:10:40|5960.94|5960.24|5961.32|5960.62|5961.32|5960.62|5960.94|5960.24|25
1737022250000|2025-01-16 10:10:50|5961.57|5960.87|5961.57|5960.87|5961.57|5960.87|5961.57|5960.87|7
1737022260000|2025-01-16 10:11:00|5961.69|5960.99|5961.57|5960.87|5961.82|5961.12|5961.32|5960.62|53
1737022270000|2025-01-16 10:11:10|5961.44|5960.74|5960.82|5960.12|5961.57|5960.87|5960.82|5960.12|45
1737022280000|2025-01-16 10:11:20|5961.07|5960.37|5961.32|5960.62|5961.32|5960.62|5961.07|5960.37|16
1737022290000|2025-01-16 10:11:30|5961.44|5960.74|5961.57|5960.87|5961.57|5960.87|5961.32|5960.62|14
1737022310000|2025-01-16 10:11:50|5961.69|5960.99|5961.69|5960.99|5961.82|5961.12|5961.57|5960.87|16
1737022320000|2025-01-16 10:12:00|5961.57|5960.87|5961.32|5960.62|5961.57|5960.87|5961.32|5960.62|9
1737022330000|2025-01-16 10:12:10|5961.07|5960.37|5961.32|5960.62|5961.32|5960.62|5961.07|5960.37|39
1737022340000|2025-01-16 10:12:20|5961.44|5960.74|5961.57|5960.87|5961.57|5960.87|5961.44|5960.74|12
1737022350000|2025-01-16 10:12:30|5961.69|5960.99|5961.82|5961.12|5961.82|5961.12|5961.69|5960.99|14
1737022360000|2025-01-16 10:12:40|5961.69|5960.99|5961.69|5960.99|5961.82|5961.12|5961.57|5960.87|35
1737022370000|2025-01-16 10:12:50|5961.57|5960.87|5962.07|5961.37|5962.07|5961.37|5961.44|5960.74|48
1737022380000|2025-01-16 10:13:00|5962.32|5961.62|5962.07|5961.37|5962.32|5961.62|5962.07|5961.37|17
1737022390000|2025-01-16 10:13:10|5961.82|5961.12|5962.19|5961.49|5962.19|5961.49|5961.82|5961.12|15
1737022400000|2025-01-16 10:13:20|5962.07|5961.37|5962.57|5961.87|5962.69|5961.99|5962.07|5961.37|65
1737022410000|2025-01-16 10:13:30|5962.69|5961.99|5963.07|5962.37|5963.07|5962.37|5962.57|5961.87|55
1737022420000|2025-01-16 10:13:40|5963.19|5962.49|5963.57|5962.87|5963.57|5962.87|5963.19|5962.49|48
1737022430000|2025-01-16 10:13:50|5963.69|5962.99|5963.57|5962.87|5963.69|5962.99|5963.44|5962.74|50
1737022440000|2025-01-16 10:14:00|5963.44|5962.74|5963.57|5962.87|5963.57|5962.87|5963.44|5962.74|22
1737022450000|2025-01-16 10:14:10|5963.44|5962.74|5963.07|5962.37|5963.44|5962.74|5963.07|5962.37|17
1737022460000|2025-01-16 10:14:20|5963.19|5962.49|5963.07|5962.37|5963.32|5962.62|5962.82|5962.12|27
1737022480000|2025-01-16 10:14:40|||||||||1
1737022490000|2025-01-16 10:14:50|5962.94|5962.24|5963.07|5962.37|5963.07|5962.37|5962.94|5962.24|17
1737022500000|2025-01-16 10:15:00|5963.32|5962.62|5962.57|5961.87|5963.57|5962.87|5962.57|5961.87|57
1737022510000|2025-01-16 10:15:10|||||||||41
1737022520000|2025-01-16 10:15:20|||||||||18
1737022530000|2025-01-16 10:15:30|5962.32|5961.62|5962.32|5961.62|5962.32|5961.62|5962.32|5961.62|7
1737022540000|2025-01-16 10:15:40|||||||||2
1737022550000|2025-01-16 10:15:50|5962.44|5961.74|5962.32|5961.62|5962.44|5961.74|5962.32|5961.62|20
1737022560000|2025-01-16 10:16:00|5962.44|5961.74|5962.32|5961.62|5962.44|5961.74|5962.32|5961.62|54
1737022570000|2025-01-16 10:16:10|||||||||6
1737022580000|2025-01-16 10:16:20|5962.07|5961.37|5962.32|5961.62|5962.32|5961.62|5961.57|5960.87|129
1737022590000|2025-01-16 10:16:30|5962.19|5961.49|5962.07|5961.37|5962.32|5961.62|5962.07|5961.37|25
1737022600000|2025-01-16 10:16:40|5961.82|5961.12|5962.32|5961.62|5962.32|5961.62|5961.82|5961.12|38
1737022610000|2025-01-16 10:16:50|5962.57|5961.87|5963.19|5962.49|5963.32|5962.62|5962.44|5961.74|78
1737022620000|2025-01-16 10:17:00|5963.32|5962.62|5963.07|5962.37|5963.32|5962.62|5963.07|5962.37|33
1737022630000|2025-01-16 10:17:10|5963.19|5962.49|5963.32|5962.62|5963.32|5962.62|5963.19|5962.49|17
1737022640000|2025-01-16 10:17:20|5963.19|5962.49|5963.32|5962.62|5963.57|5962.87|5963.19|5962.49|36
1737022650000|2025-01-16 10:17:30|||||||||10
1737022660000|2025-01-16 10:17:40|5963.57|5962.87|5963.57|5962.87|5963.57|5962.87|5963.57|5962.87|5
1737022670000|2025-01-16 10:17:50|5963.44|5962.74|5963.32|5962.62|5963.57|5962.87|5963.32|5962.62|25
1737022680000|2025-01-16 10:18:00|5963.19|5962.49|5963.32|5962.62|5963.32|5962.62|5963.07|5962.37|66
1737022690000|2025-01-16 10:18:10|5963.44|5962.74|5963.94|5963.24|5964.07|5963.37|5963.44|5962.74|77
1737022700000|2025-01-16 10:18:20|5964.07|5963.37|5964.32|5963.62|5964.32|5963.62|5964.07|5963.37|34
1737022710000|2025-01-16 10:18:30|5964.07|5963.37|5964.32|5963.62|5964.32|5963.62|5964.07|5963.37|66
1737022720000|2025-01-16 10:18:40|5964.44|5963.74|5964.57|5963.87|5964.57|5963.87|5964.32|5963.62|34
1737022730000|2025-01-16 10:18:50|5964.69|5963.99|5964.82|5964.12|5964.82|5964.12|5964.57|5963.87|36
1737022740000|2025-01-16 10:19:00|5964.94|5964.24|5964.82|5964.12|5965.07|5964.37|5964.82|5964.12|50
1737022750000|2025-01-16 10:19:10|5964.94|5964.24|5965.32|5964.62|5965.32|5964.62|5964.82|5964.12|70
1737022760000|2025-01-16 10:19:20|5965.57|5964.87|5965.57|5964.87|5965.57|5964.87|5965.32|5964.62|77
1737022770000|2025-01-16 10:19:30|5965.69|5964.99|5966.07|5965.37|5966.07|5965.37|5965.69|5964.99|88
1737022780000|2025-01-16 10:19:40|5966.19|5965.49|5966.32|5965.62|5966.57|5965.87|5966.19|5965.49|80
1737022790000|2025-01-16 10:19:50|5966.44|5965.74|5966.32|5965.62|5966.57|5965.87|5966.32|5965.62|94
1737022800000|2025-01-16 10:20:00|5966.44|5965.74|5966.57|5965.87|5966.57|5965.87|5966.32|5965.62|68
1737022810000|2025-01-16 10:20:10|5966.44|5965.74|5966.57|5965.87|5966.57|5965.87|5966.32|5965.62|105
1737022820000|2025-01-16 10:20:20|5966.69|5965.99|5966.57|5965.87|5966.82|5966.12|5966.57|5965.87|31
1737022830000|2025-01-16 10:20:30|5966.69|5965.99|5966.82|5966.12|5966.82|5966.12|5966.69|5965.99|74
1737022840000|2025-01-16 10:20:40|5966.69|5965.99|5966.57|5965.87|5966.69|5965.99|5966.57|5965.87|29
1737022850000|2025-01-16 10:20:50|5966.69|5965.99|5966.69|5965.99|5966.82|5966.12|5966.57|5965.87|43
1737022860000|2025-01-16 10:21:00|5966.82|5966.12|5966.57|5965.87|5966.82|5966.12|5966.57|5965.87|35
1737022870000|2025-01-16 10:21:10|5966.69|5965.99|5966.57|5965.87|5966.69|5965.99|5966.57|5965.87|15
1737022880000|2025-01-16 10:21:20|5966.69|5965.99|5966.32|5965.62|5966.69|5965.99|5966.32|5965.62|86
1737022890000|2025-01-16 10:21:30|5966.82|5966.12|5967.07|5966.37|5967.32|5966.62|5966.82|5966.12|169
1737022900000|2025-01-16 10:21:40|5966.94|5966.24|5967.07|5966.37|5967.19|5966.49|5966.94|5966.24|49
1737022910000|2025-01-16 10:21:50|5967.19|5966.49|5967.32|5966.62|5967.32|5966.62|5967.07|5966.37|47
1737022920000|2025-01-16 10:22:00|5967.44|5966.74|5967.44|5966.74|5967.44|5966.74|5967.44|5966.74|26
1737022930000|2025-01-16 10:22:10|5967.57|5966.87|5967.57|5966.87|5967.57|5966.87|5967.32|5966.62|77
1737022940000|2025-01-16 10:22:20|5967.32|5966.62|5967.57|5966.87|5967.57|5966.87|5967.32|5966.62|65
1737022950000|2025-01-16 10:22:30|5967.07|5966.37|5967.57|5966.87|5967.57|5966.87|5967.07|5966.37|82
1737022960000|2025-01-16 10:22:40|5967.69|5966.99|5967.82|5967.12|5967.82|5967.12|5967.69|5966.99|28
1737022970000|2025-01-16 10:22:50|5967.94|5967.24|5968.32|5967.62|5968.44|5967.74|5967.82|5967.12|89
1737022980000|2025-01-16 10:23:00|5968.44|5967.74|5968.57|5967.87|5968.57|5967.87|5968.44|5967.74|86
1737022990000|2025-01-16 10:23:10|5968.44|5967.74|5968.57|5967.87|5968.57|5967.87|5968.44|5967.74|48
1737023000000|2025-01-16 10:23:20|5968.69|5967.99|5968.82|5968.12|5969.07|5968.37|5968.69|5967.99|100
1737023010000|2025-01-16 10:23:30|5968.94|5968.24|5968.82|5968.12|5969.19|5968.49|5968.82|5968.12|102
1737023020000|2025-01-16 10:23:40|5969.07|5968.37|5968.57|5967.87|5969.07|5968.37|5968.57|5967.87|48
1737023030000|2025-01-16 10:23:50|5968.69|5967.99|5968.82|5968.12|5968.82|5968.12|5968.57|5967.87|89
1737023040000|2025-01-16 10:24:00|5968.57|5967.87|5968.82|5968.12|5968.82|5968.12|5968.57|5967.87|50
1737023050000|2025-01-16 10:24:10|5968.69|5967.99|5969.07|5968.37|5969.07|5968.37|5968.69|5967.99|35
1737023060000|2025-01-16 10:24:20|5968.82|5968.12|5969.07|5968.37|5969.07|5968.37|5968.82|5968.12|52
1737023070000|2025-01-16 10:24:30|5969.19|5968.49|5969.32|5968.62|5969.32|5968.62|5969.19|5968.49|21
1737023080000|2025-01-16 10:24:40|5969.44|5968.74|5969.07|5968.37|5969.57|5968.87|5969.07|5968.37|70
1737023090000|2025-01-16 10:24:50|5968.94|5968.24|5968.82|5968.12|5968.94|5968.24|5968.82|5968.12|41
1737023100000|2025-01-16 10:25:00|5968.94|5968.24|5969.07|5968.37|5969.07|5968.37|5968.82|5968.12|55
1737023110000|2025-01-16 10:25:10|5968.94|5968.24|5969.07|5968.37|5969.07|5968.37|5968.94|5968.24|38
1737023120000|2025-01-16 10:25:20|5968.57|5967.87|5968.32|5967.62|5968.57|5967.87|5968.19|5967.49|149
1737023130000|2025-01-16 10:25:30|5968.57|5967.87|5968.32|5967.62|5968.57|5967.87|5968.32|5967.62|26
1737023140000|2025-01-16 10:25:40|5968.44|5967.74|5968.82|5968.12|5968.82|5968.12|5968.44|5967.74|61
1737023150000|2025-01-16 10:25:50|5968.94|5968.24|5968.82|5968.12|5969.07|5968.37|5968.82|5968.12|58
1737023160000|2025-01-16 10:26:00|5968.57|5967.87|5968.57|5967.87|5968.57|5967.87|5968.57|5967.87|24
1737023170000|2025-01-16 10:26:10|5968.69|5967.99|5968.57|5967.87|5968.69|5967.99|5968.57|5967.87|28
1737023180000|2025-01-16 10:26:20|5968.69|5967.99|5968.07|5967.37|5968.82|5968.12|5968.07|5967.37|56
1737023190000|2025-01-16 10:26:30|5968.19|5967.49|5968.07|5967.37|5968.19|5967.49|5968.07|5967.37|4
1737023200000|2025-01-16 10:26:40|||||||||18
1737023210000|2025-01-16 10:26:50|5968.32|5967.62|5968.32|5967.62|5968.32|5967.62|5968.32|5967.62|28
1737023220000|2025-01-16 10:27:00|5968.57|5967.87|5968.82|5968.12|5968.82|5968.12|5968.57|5967.87|41
1737023230000|2025-01-16 10:27:10|5968.94|5968.24|5969.32|5968.62|5969.57|5968.87|5968.82|5968.12|80
1737023240000|2025-01-16 10:27:20|5969.57|5968.87|5970.07|5969.37|5970.07|5969.37|5969.57|5968.87|98
1737023250000|2025-01-16 10:27:30|5970.19|5969.49|5970.32|5969.62|5970.32|5969.62|5970.07|5969.37|52
1737023260000|2025-01-16 10:27:40|5970.07|5969.37|5970.07|5969.37|5970.19|5969.49|5970.07|5969.37|45
1737023270000|2025-01-16 10:27:50|5969.94|5969.24|5969.82|5969.12|5969.94|5969.24|5969.82|5969.12|49
1737023280000|2025-01-16 10:28:00|5970.07|5969.37|5970.07|5969.37|5970.32|5969.62|5969.82|5969.12|104
1737023290000|2025-01-16 10:28:10|||||||||9
1737023300000|2025-01-16 10:28:20|5970.19|5969.49|5970.32|5969.62|5970.32|5969.62|5970.19|5969.49|17
1737023310000|2025-01-16 10:28:30|5970.44|5969.74|5970.32|5969.62|5970.44|5969.74|5970.32|5969.62|20
1737023320000|2025-01-16 10:28:40|5970.44|5969.74|5970.57|5969.87|5970.57|5969.87|5970.44|5969.74|24
1737023330000|2025-01-16 10:28:50|5970.44|5969.74|5970.57|5969.87|5970.57|5969.87|5970.32|5969.62|54
1737023350000|2025-01-16 10:29:10|5970.32|5969.62|5970.32|5969.62|5970.32|5969.62|5970.32|5969.62|37
1737023360000|2025-01-16 10:29:20|5970.44|5969.74|5970.32|5969.62|5970.57|5969.87|5970.32|5969.62|25
1737023370000|2025-01-16 10:29:30|5970.07|5969.37|5970.32|5969.62|5970.32|5969.62|5970.07|5969.37|20
1737023380000|2025-01-16 10:29:40|5970.44|5969.74|5970.44|5969.74|5970.44|5969.74|5970.32|5969.62|11
1737023390000|2025-01-16 10:29:50|5970.32|5969.62|5970.32|5969.62|5970.32|5969.62|5970.32|5969.62|27
1737023400000|2025-01-16 10:30:00|5970.07|5969.37|5969.82|5969.12|5970.57|5969.87|5969.82|5969.12|115
1737023410000|2025-01-16 10:30:10|5969.69|5968.99|5969.57|5968.87|5969.69|5968.99|5969.57|5968.87|27
1737023420000|2025-01-16 10:30:20|5969.82|5969.12|5969.57|5968.87|5969.82|5969.12|5969.57|5968.87|40
1737023430000|2025-01-16 10:30:30|5969.69|5968.99|5969.82|5969.12|5969.82|5969.12|5969.69|5968.99|46
1737023440000|2025-01-16 10:30:40|5969.69|5968.99|5969.82|5969.12|5969.82|5969.12|5969.69|5968.99|23
1737023450000|2025-01-16 10:30:50|||||||||5
1737023460000|2025-01-16 10:31:00|5970.07|5969.37|5969.82|5969.12|5970.07|5969.37|5969.82|5969.12|67
1737023470000|2025-01-16 10:31:10|5969.57|5968.87|5969.57|5968.87|5969.57|5968.87|5969.57|5968.87|15
1737023480000|2025-01-16 10:31:20|||||||||14
1737023490000|2025-01-16 10:31:30|5969.69|5968.99|5969.82|5969.12|5970.07|5969.37|5969.69|5968.99|31
1737023500000|2025-01-16 10:31:40|5969.57|5968.87|5969.57|5968.87|5969.57|5968.87|5969.57|5968.87|17
1737023510000|2025-01-16 10:31:50|5969.82|5969.12|5969.82|5969.12|5969.82|5969.12|5969.82|5969.12|42
1737023520000|2025-01-16 10:32:00|5969.69|5968.99|5969.57|5968.87|5969.69|5968.99|5969.57|5968.87|12
1737023530000|2025-01-16 10:32:10|5969.82|5969.12|5969.82|5969.12|5969.82|5969.12|5969.57|5968.87|46
1737023540000|2025-01-16 10:32:20|5969.94|5969.24|5970.07|5969.37|5970.07|5969.37|5969.94|5969.24|18
1737023550000|2025-01-16 10:32:30|||||||||11
1737023560000|2025-01-16 10:32:40|5970.32|5969.62|5970.57|5969.87|5970.57|5969.87|5970.32|5969.62|44
1737023570000|2025-01-16 10:32:50|5970.44|5969.74|5970.32|5969.62|5970.44|5969.74|5970.32|5969.62|13
1737023580000|2025-01-16 10:33:00|5970.57|5969.87|5971.32|5970.62|5971.32|5970.62|5970.57|5969.87|92
1737023590000|2025-01-16 10:33:10|||||||||4
1737023600000|2025-01-16 10:33:20|5971.44|5970.74|5971.44|5970.74|5971.57|5970.87|5971.32|5970.62|56
1737023610000|2025-01-16 10:33:30|5971.57|5970.87|5971.82|5971.12|5971.82|5971.12|5971.44|5970.74|18
1737023620000|2025-01-16 10:33:40|5971.69|5970.99|5971.82|5971.12|5971.82|5971.12|5971.57|5970.87|42
1737023630000|2025-01-16 10:33:50|||||||||12
1737023640000|2025-01-16 10:34:00|||||||||8
1737023650000|2025-01-16 10:34:10|||||||||12
1737023660000|2025-01-16 10:34:20|5971.57|5970.87|5971.32|5970.62|5971.57|5970.87|5971.32|5970.62|36
1737023670000|2025-01-16 10:34:30|5971.07|5970.37|5971.07|5970.37|5971.07|5970.37|5970.82|5970.12|92
1737023680000|2025-01-16 10:34:40|5971.19|5970.49|5971.32|5970.62|5971.32|5970.62|5971.07|5970.37|32
1737023690000|2025-01-16 10:34:50|||||||||4
1737023700000|2025-01-16 10:35:00|5971.44|5970.74|5971.57|5970.87|5971.57|5970.87|5971.44|5970.74|17
1737023710000|2025-01-16 10:35:10|5971.44|5970.74|5971.19|5970.49|5971.44|5970.74|5971.07|5970.37|43
1737023720000|2025-01-16 10:35:20|5971.07|5970.37|5971.07|5970.37|5971.32|5970.62|5971.07|5970.37|9
1737023730000|2025-01-16 10:35:30|5971.19|5970.49|5971.07|5970.37|5971.19|5970.49|5971.07|5970.37|18
1737023750000|2025-01-16 10:35:50|||||||||1
1737023760000|2025-01-16 10:36:00|5971.19|5970.49|5971.32|5970.62|5971.32|5970.62|5971.07|5970.37|29
1737023770000|2025-01-16 10:36:10|5971.57|5970.87|5971.32|5970.62|5971.57|5970.87|5971.07|5970.37|36
1737023780000|2025-01-16 10:36:20|5971.19|5970.49|5971.07|5970.37|5971.32|5970.62|5971.07|5970.37|8
1737023790000|2025-01-16 10:36:30|5971.19|5970.49|5971.82|5971.12|5971.82|5971.12|5971.19|5970.49|43
1737023800000|2025-01-16 10:36:40|5971.69|5970.99|5971.57|5970.87|5971.82|5971.12|5971.57|5970.87|101
1737023810000|2025-01-16 10:36:50|5971.69|5970.99|5971.57|5970.87|5971.69|5970.99|5971.57|5970.87|17
1737023820000|2025-01-16 10:37:00|5971.32|5970.62|5971.32|5970.62|5971.32|5970.62|5971.32|5970.62|26
1737023830000|2025-01-16 10:37:10|5971.44|5970.74|5971.57|5970.87|5971.57|5970.87|5971.44|5970.74|21
1737023840000|2025-01-16 10:37:20|5971.32|5970.62|5971.32|5970.62|5971.32|5970.62|5971.32|5970.62|9
1737023850000|2025-01-16 10:37:30|||||||||1
1737023860000|2025-01-16 10:37:40|||||||||10
1737023870000|2025-01-16 10:37:50|||||||||3
1737023880000|2025-01-16 10:38:00|||||||||11
1737023890000|2025-01-16 10:38:10|5971.19|5970.49|5971.07|5970.37|5971.57|5970.87|5970.82|5970.12|175
1737023900000|2025-01-16 10:38:20|5970.94|5970.24|5971.07|5970.37|5971.07|5970.37|5970.82|5970.12|101
1737023910000|2025-01-16 10:38:30|5971.19|5970.49|5971.19|5970.49|5971.32|5970.62|5971.19|5970.49|17
1737023920000|2025-01-16 10:38:40|5971.32|5970.62|5971.32|5970.62|5971.57|5970.87|5971.32|5970.62|52
1737023930000|2025-01-16 10:38:50|5971.44|5970.74|5971.57|5970.87|5971.57|5970.87|5971.44|5970.74|17
1737023940000|2025-01-16 10:39:00|5971.69|5970.99|5971.57|5970.87|5971.82|5971.12|5971.57|5970.87|39
1737023950000|2025-01-16 10:39:10|5971.44|5970.74|5970.82|5970.12|5971.44|5970.74|5970.82|5970.12|40
1737023960000|2025-01-16 10:39:20|5970.94|5970.24|5970.82|5970.12|5971.07|5970.37|5970.82|5970.12|20
1737023970000|2025-01-16 10:39:30|5970.69|5969.99|5970.82|5970.12|5970.82|5970.12|5970.57|5969.87|65
1737023980000|2025-01-16 10:39:40|5970.94|5970.24|5970.94|5970.24|5970.94|5970.24|5970.82|5970.12|27
1737023990000|2025-01-16 10:39:50|5970.82|5970.12|5970.82|5970.12|5970.82|5970.12|5970.82|5970.12|2
1737024000000|2025-01-16 10:40:00|5970.69|5969.99|5970.82|5970.12|5970.82|5970.12|5970.57|5969.87|30
1737024010000|2025-01-16 10:40:10|5970.69|5969.99|5970.57|5969.87|5970.82|5970.12|5970.57|5969.87|6
1737024020000|2025-01-16 10:40:20|5970.44|5969.74|5970.07|5969.37|5970.44|5969.74|5970.07|5969.37|59
1737024030000|2025-01-16 10:40:30|5969.94|5969.24|5969.82|5969.12|5970.07|5969.37|5969.82|5969.12|55
1737024040000|2025-01-16 10:40:40|5969.94|5969.24|5970.07|5969.37|5970.07|5969.37|5969.82|5969.12|45
1737024050000|2025-01-16 10:40:50|5969.94|5969.24|5969.57|5968.87|5969.94|5969.24|5969.57|5968.87|67
1737024060000|2025-01-16 10:41:00|5969.82|5969.12|5969.82|5969.12|5969.82|5969.12|5969.69|5968.99|34
1737024070000|2025-01-16 10:41:10|5969.69|5968.99|5969.82|5969.12|5969.82|5969.12|5969.32|5968.62|75
1737024080000|2025-01-16 10:41:20|5969.57|5968.87|5969.82|5969.12|5969.82|5969.12|5969.57|5968.87|38
1737024090000|2025-01-16 10:41:30|||||||||1
1737024100000|2025-01-16 10:41:40|||||||||2
1737024110000|2025-01-16 10:41:50|5970.07|5969.37|5969.82|5969.12|5970.07|5969.37|5969.82|5969.12|23
1737024130000|2025-01-16 10:42:10|5969.69|5968.99|5969.57|5968.87|5969.69|5968.99|5969.57|5968.87|15
1737024140000|2025-01-16 10:42:20|5969.32|5968.62|5969.32|5968.62|5969.44|5968.74|5969.07|5968.37|89
1737024150000|2025-01-16 10:42:30|5969.19|5968.49|5969.32|5968.62|5969.32|5968.62|5969.19|5968.49|7
1737024160000|2025-01-16 10:42:40|5969.44|5968.74|5969.82|5969.12|5969.82|5969.12|5969.44|5968.74|30
1737024170000|2025-01-16 10:42:50|||||||||11
1737024180000|2025-01-16 10:43:00|5969.69|5968.99|5969.94|5969.24|5970.07|5969.37|5969.57|5968.87|38
1737024190000|2025-01-16 10:43:10|5970.07|5969.37|5969.82|5969.12|5970.32|5969.62|5969.82|5969.12|44
1737024200000|2025-01-16 10:43:20|5969.94|5969.24|5970.07|5969.37|5970.32|5969.62|5969.94|5969.24|53
1737024210000|2025-01-16 10:43:30|5970.32|5969.62|5970.32|5969.62|5970.32|5969.62|5970.07|5969.37|52
1737024220000|2025-01-16 10:43:40|5970.07|5969.37|5970.07|5969.37|5970.07|5969.37|5970.07|5969.37|7
1737024230000|2025-01-16 10:43:50|||||||||1
1737024240000|2025-01-16 10:44:00|5969.82|5969.12|5969.32|5968.62|5969.82|5969.12|5969.32|5968.62|33
1737024250000|2025-01-16 10:44:10|5969.19|5968.49|5968.82|5968.12|5969.19|5968.49|5968.82|5968.12|51
1737024260000|2025-01-16 10:44:20|5968.57|5967.87|5968.32|5967.62|5968.57|5967.87|5967.82|5967.12|109
1737024270000|2025-01-16 10:44:30|5968.19|5967.49|5968.07|5967.37|5968.32|5967.62|5967.82|5967.12|100
1737024280000|2025-01-16 10:44:40|5968.32|5967.62|5968.44|5967.74|5968.57|5967.87|5968.32|5967.62|65
1737024290000|2025-01-16 10:44:50|5968.32|5967.62|5968.57|5967.87|5968.57|5967.87|5968.32|5967.62|7
1737024300000|2025-01-16 10:45:00|5968.82|5968.12|5968.82|5968.12|5968.82|5968.12|5968.69|5967.99|20
1737024310000|2025-01-16 10:45:10|5969.07|5968.37|5969.32|5968.62|5969.32|5968.62|5969.07|5968.37|28
1737024320000|2025-01-16 10:45:20|5969.44|5968.74|5968.82|5968.12|5969.44|5968.74|5968.82|5968.12|38
1737024330000|2025-01-16 10:45:30|||||||||22
1737024340000|2025-01-16 10:45:40|5968.57|5967.87|5968.69|5967.99|5968.69|5967.99|5968.57|5967.87|46
1737024350000|2025-01-16 10:45:50|5968.82|5968.12|5968.32|5967.62|5968.82|5968.12|5968.32|5967.62|89
1737024360000|2025-01-16 10:46:00|5968.57|5967.87|5968.57|5967.87|5968.57|5967.87|5968.44|5967.74|10
1737024370000|2025-01-16 10:46:10|5968.44|5967.74|5968.57|5967.87|5968.57|5967.87|5968.32|5967.62|26
1737024380000|2025-01-16 10:46:20|5968.82|5968.12|5969.07|5968.37|5969.07|5968.37|5968.82|5968.12|26
1737024390000|2025-01-16 10:46:30|5969.32|5968.62|5969.57|5968.87|5969.57|5968.87|5969.32|5968.62|41
1737024400000|2025-01-16 10:46:40|5969.32|5968.62|5969.07|5968.37|5969.57|5968.87|5969.07|5968.37|61
1737024410000|2025-01-16 10:46:50|||||||||6
1737024420000|2025-01-16 10:47:00|5969.32|5968.62|5969.94|5969.24|5969.94|5969.24|5969.19|5968.49|31
1737024430000|2025-01-16 10:47:10|5970.07|5969.37|5970.19|5969.49|5970.19|5969.49|5970.07|5969.37|26
1737024440000|2025-01-16 10:47:20|5970.32|5969.62|5970.07|5969.37|5970.32|5969.62|5970.07|5969.37|7
1737024450000|2025-01-16 10:47:30|5970.57|5969.87|5970.57|5969.87|5970.57|5969.87|5970.57|5969.87|86
1737024460000|2025-01-16 10:47:40|5970.32|5969.62|5970.32|5969.62|5970.32|5969.62|5970.07|5969.37|28
1737024470000|2025-01-16 10:47:50|||||||||15
1737024480000|2025-01-16 10:48:00|5970.44|5969.74|5970.32|5969.62|5970.44|5969.74|5970.07|5969.37|33
1737024490000|2025-01-16 10:48:10|5970.82|5970.12|5970.82|5970.12|5970.82|5970.12|5970.82|5970.12|28
1737024500000|2025-01-16 10:48:20|5970.69|5969.99|5970.57|5969.87|5970.82|5970.12|5970.57|5969.87|44
1737024510000|2025-01-16 10:48:30|5970.44|5969.74|5970.57|5969.87|5970.57|5969.87|5970.32|5969.62|19
1737024520000|2025-01-16 10:48:40|5970.69|5969.99|5970.57|5969.87|5970.82|5970.12|5970.57|5969.87|10
1737024530000|2025-01-16 10:48:50|5970.69|5969.99|5970.57|5969.87|5970.82|5970.12|5970.57|5969.87|6
1737024540000|2025-01-16 10:49:00|5970.82|5970.12|5971.07|5970.37|5971.07|5970.37|5970.82|5970.12|27
1737024550000|2025-01-16 10:49:10|5971.19|5970.49|5971.07|5970.37|5971.32|5970.62|5971.07|5970.37|15
1737024560000|2025-01-16 10:49:20|5970.82|5970.12|5970.82|5970.12|5971.07|5970.37|5970.82|5970.12|91
1737024570000|2025-01-16 10:49:30|||||||||5
1737024580000|2025-01-16 10:49:40|5970.57|5969.87|5970.57|5969.87|5970.57|5969.87|5970.57|5969.87|14
1737024590000|2025-01-16 10:49:50|5970.69|5969.99|5970.82|5970.12|5970.82|5970.12|5970.69|5969.99|7
1737024600000|2025-01-16 10:50:00|5971.07|5970.37|5970.82|5970.12|5971.07|5970.37|5970.82|5970.12|27
1737024610000|2025-01-16 10:50:10|5971.07|5970.37|5971.07|5970.37|5971.07|5970.37|5971.07|5970.37|9
1737024620000|2025-01-16 10:50:20|||||||||3
1737024630000|2025-01-16 10:50:30|5970.82|5970.12|5970.82|5970.12|5970.82|5970.12|5970.82|5970.12|21
1737024640000|2025-01-16 10:50:40|5970.94|5970.24|5971.07|5970.37|5971.07|5970.37|5970.82|5970.12|17
1737024650000|2025-01-16 10:50:50|5971.19|5970.49|5971.32|5970.62|5971.32|5970.62|5971.19|5970.49|13
1737024660000|2025-01-16 10:51:00|5971.19|5970.49|5971.32|5970.62|5971.32|5970.62|5971.19|5970.49|24
1737024670000|2025-01-16 10:51:10|5971.44|5970.74|5971.57|5970.87|5971.57|5970.87|5971.32|5970.62|27
1737024680000|2025-01-16 10:51:20|||||||||6
1737024690000|2025-01-16 10:51:30|||||||||21
1737024700000|2025-01-16 10:51:40|5971.69|5970.99|5971.82|5971.12|5971.82|5971.12|5971.57|5970.87|31
1737024710000|2025-01-16 10:51:50|5971.57|5970.87|5971.07|5970.37|5971.57|5970.87|5971.07|5970.37|49
1737024720000|2025-01-16 10:52:00|5971.19|5970.49|5971.07|5970.37|5971.19|5970.49|5970.82|5970.12|57
1737024730000|2025-01-16 10:52:10|5970.82|5970.12|5971.07|5970.37|5971.07|5970.37|5970.82|5970.12|20
1737024740000|2025-01-16 10:52:20|5971.19|5970.49|5971.07|5970.37|5971.32|5970.62|5971.07|5970.37|24
1737024750000|2025-01-16 10:52:30|5971.32|5970.62|5971.32|5970.62|5971.32|5970.62|5971.32|5970.62|3
1737024770000|2025-01-16 10:52:50|5971.19|5970.49|5971.19|5970.49|5971.19|5970.49|5971.19|5970.49|25
1737024780000|2025-01-16 10:53:00|5971.32|5970.62|5971.32|5970.62|5971.32|5970.62|5971.32|5970.62|0
1737024790000|2025-01-16 10:53:10|5971.44|5970.74|5971.57|5970.87|5971.57|5970.87|5971.32|5970.62|10
1737024800000|2025-01-16 10:53:20|5971.82|5971.12|5971.57|5970.87|5971.82|5971.12|5971.57|5970.87|90
1737024810000|2025-01-16 10:53:30|5971.07|5970.37|5971.07|5970.37|5971.07|5970.37|5971.07|5970.37|71
1737024820000|2025-01-16 10:53:40|||||||||1
1737024830000|2025-01-16 10:53:50|||||||||1
1737024840000|2025-01-16 10:54:00|5970.94|5970.24|5970.82|5970.12|5970.94|5970.24|5970.82|5970.12|17
1737024850000|2025-01-16 10:54:10|5970.94|5970.24|5971.07|5970.37|5971.07|5970.37|5970.94|5970.24|6
1737024870000|2025-01-16 10:54:30|||||||||6
1737024880000|2025-01-16 10:54:40|||||||||11
1737024890000|2025-01-16 10:54:50|||||||||3
1737024900000|2025-01-16 10:55:00|5970.94|5970.24|5970.57|5969.87|5970.94|5970.24|5969.57|5968.87|428
1737024910000|2025-01-16 10:55:10|5970.44|5969.74|5970.82|5970.12|5971.19|5970.49|5970.32|5969.62|127
1737024920000|2025-01-16 10:55:20|5970.69|5969.99|5970.94|5970.24|5971.07|5970.37|5970.57|5969.87|68
1737024930000|2025-01-16 10:55:30|5971.07|5970.37|5970.07|5969.37|5971.32|5970.62|5970.07|5969.37|237
1737024940000|2025-01-16 10:55:40|5969.82|5969.12|5970.82|5970.12|5970.82|5970.12|5969.57|5968.87|105
1737024950000|2025-01-16 10:55:50|5970.69|5969.99|5970.57|5969.87|5971.32|5970.62|5970.57|5969.87|177
1737024960000|2025-01-16 10:56:00|5970.69|5969.99|5970.57|5969.87|5970.82|5970.12|5970.57|5969.87|33
1737024970000|2025-01-16 10:56:10|5970.69|5969.99|5971.07|5970.37|5971.07|5970.37|5970.57|5969.87|34
1737024980000|2025-01-16 10:56:20|5970.82|5970.12|5969.82|5969.12|5970.82|5970.12|5969.57|5968.87|79
1737024990000|2025-01-16 10:56:30|5969.94|5969.24|5970.19|5969.49|5970.32|5969.62|5969.82|5969.12|79
1737025000000|2025-01-16 10:56:40|5970.32|5969.62|5970.82|5970.12|5970.82|5970.12|5970.19|5969.49|53
1737025010000|2025-01-16 10:56:50|5970.32|5969.62|5970.57|5969.87|5970.57|5969.87|5970.32|5969.62|90
1737025020000|2025-01-16 10:57:00|5970.82|5970.12|5970.82|5970.12|5971.07|5970.37|5970.82|5970.12|26
1737025030000|2025-01-16 10:57:10|5971.07|5970.37|5971.19|5970.49|5971.82|5971.12|5970.82|5970.12|182
1737025040000|2025-01-16 10:57:20|5971.07|5970.37|5970.82|5970.12|5971.19|5970.49|5970.57|5969.87|134
1737025050000|2025-01-16 10:57:30|5970.69|5969.99|5970.82|5970.12|5971.07|5970.37|5970.57|5969.87|93
1737025060000|2025-01-16 10:57:40|5970.94|5970.24|5970.82|5970.12|5970.94|5970.24|5970.32|5969.62|156
1737025070000|2025-01-16 10:57:50|5970.07|5969.37|5969.94|5969.24|5970.44|5969.74|5969.57|5968.87|292
1737025080000|2025-01-16 10:58:00|5969.82|5969.12|5970.07|5969.37|5970.32|5969.62|5969.57|5968.87|116
1737025090000|2025-01-16 10:58:10|5970.32|5969.62|5969.82|5969.12|5970.32|5969.62|5969.69|5968.99|92
1737025100000|2025-01-16 10:58:20|5969.94|5969.24|5969.82|5969.12|5970.07|5969.37|5969.82|5969.12|7
1737025110000|2025-01-16 10:58:30|5969.57|5968.87|5969.57|5968.87|5969.57|5968.87|5969.32|5968.62|40
1737025120000|2025-01-16 10:58:40|5969.32|5968.62|5969.82|5969.12|5969.82|5969.12|5969.32|5968.62|38
1737025130000|2025-01-16 10:58:50|5969.69|5968.99|5969.57|5968.87|5969.69|5968.99|5969.07|5968.37|220
1737025140000|2025-01-16 10:59:00|5969.44|5968.74|5969.57|5968.87|5969.57|5968.87|5969.32|5968.62|71
1737025150000|2025-01-16 10:59:10|5969.69|5968.99|5969.32|5968.62|5969.69|5968.99|5969.32|5968.62|35
1737025160000|2025-01-16 10:59:20|||||||||32
1737025170000|2025-01-16 10:59:30|5969.57|5968.87|5969.07|5968.37|5969.57|5968.87|5969.07|5968.37|123
1737025180000|2025-01-16 10:59:40|5969.32|5968.62|5969.19|5968.49|5969.57|5968.87|5968.94|5968.24|129
1737025190000|2025-01-16 10:59:50|5969.07|5968.37|5968.82|5968.12|5969.07|5968.37|5968.69|5967.99|30
1737025200000|2025-01-16 11:00:00|5969.07|5968.37|5968.07|5967.37|5969.32|5968.62|5968.07|5967.37|108
1737025210000|2025-01-16 11:00:10|5968.32|5967.62|5968.32|5967.62|5969.07|5968.37|5968.32|5967.62|74
1737025220000|2025-01-16 11:00:20|5968.19|5967.49|5968.07|5967.37|5968.19|5967.49|5968.07|5967.37|35
1737025230000|2025-01-16 11:00:30|5968.19|5967.49|5967.82|5967.12|5968.57|5967.87|5967.82|5967.12|43
1737025240000|2025-01-16 11:00:40|5968.07|5967.37|5967.57|5966.87|5968.07|5967.37|5967.57|5966.87|32
1737025250000|2025-01-16 11:00:50|5967.82|5967.12|5967.32|5966.62|5967.82|5967.12|5967.32|5966.62|62
1737025260000|2025-01-16 11:01:00|5967.57|5966.87|5967.57|5966.87|5967.69|5966.99|5967.07|5966.37|109
1737025270000|2025-01-16 11:01:10|5967.69|5966.99|5967.07|5966.37|5967.82|5967.12|5967.07|5966.37|79
1737025280000|2025-01-16 11:01:20|5967.19|5966.49|5968.07|5967.37|5968.07|5967.37|5967.19|5966.49|59
1737025290000|2025-01-16 11:01:30|5968.32|5967.62|5968.57|5967.87|5968.82|5968.12|5968.19|5967.49|46
1737025300000|2025-01-16 11:01:40|5968.32|5967.62|5968.57|5967.87|5968.57|5967.87|5968.32|5967.62|13
1737025310000|2025-01-16 11:01:50|5968.69|5967.99|5968.57|5967.87|5969.07|5968.37|5968.57|5967.87|57
1737025320000|2025-01-16 11:02:00|5968.69|5967.99|5968.57|5967.87|5968.69|5967.99|5968.32|5967.62|38
1737025330000|2025-01-16 11:02:10|5968.69|5967.99|5968.82|5968.12|5968.82|5968.12|5968.57|5967.87|59
1737025340000|2025-01-16 11:02:20|5968.94|5968.24|5969.57|5968.87|5969.57|5968.87|5968.94|5968.24|93
1737025350000|2025-01-16 11:02:30|5969.32|5968.62|5969.32|5968.62|5969.32|5968.62|5969.32|5968.62|51
1737025360000|2025-01-16 11:02:40|5969.44|5968.74|5969.57|5968.87|5969.57|5968.87|5969.44|5968.74|14
1737025370000|2025-01-16 11:02:50|5969.44|5968.74|5968.82|5968.12|5969.82|5969.12|5968.82|5968.12|80
1737025380000|2025-01-16 11:03:00|5968.57|5967.87|5969.32|5968.62|5969.32|5968.62|5968.57|5967.87|49
1737025390000|2025-01-16 11:03:10|5969.07|5968.37|5969.07|5968.37|5969.07|5968.37|5969.07|5968.37|10
1737025400000|2025-01-16 11:03:20|5968.07|5967.37|5968.07|5967.37|5968.32|5967.62|5967.82|5967.12|112
1737025410000|2025-01-16 11:03:30|5967.82|5967.12|5967.07|5966.37|5967.82|5967.12|5967.07|5966.37|27
1737025420000|2025-01-16 11:03:40|5966.82|5966.12|5967.32|5966.62|5967.32|5966.62|5966.82|5966.12|63
1737025430000|2025-01-16 11:03:50|5967.44|5966.74|5966.82|5966.12|5967.44|5966.74|5966.69|5965.99|39
1737025440000|2025-01-16 11:04:00|5966.69|5965.99|5966.32|5965.62|5966.69|5965.99|5965.82|5965.12|134
1737025450000|2025-01-16 11:04:10|5966.19|5965.49|5966.44|5965.74|5966.44|5965.74|5966.07|5965.37|39
1737025460000|2025-01-16 11:04:20|5966.32|5965.62|5966.57|5965.87|5966.82|5966.12|5966.32|5965.62|32
1737025470000|2025-01-16 11:04:30|5966.44|5965.74|5966.82|5966.12|5966.82|5966.12|5966.44|5965.74|17
1737025480000|2025-01-16 11:04:40|5966.69|5965.99|5967.44|5966.74|5967.57|5966.87|5966.69|5965.99|48
1737025490000|2025-01-16 11:04:50|5967.32|5966.62|5967.32|5966.62|5967.32|5966.62|5967.32|5966.62|3
1737025500000|2025-01-16 11:05:00|5967.07|5966.37|5966.57|5965.87|5967.07|5966.37|5966.57|5965.87|36
1737025510000|2025-01-16 11:05:10|5966.69|5965.99|5967.07|5966.37|5967.07|5966.37|5966.57|5965.87|23
1737025520000|2025-01-16 11:05:20|5967.19|5966.49|5967.44|5966.74|5967.57|5966.87|5967.19|5966.49|24
1737025530000|2025-01-16 11:05:30|5967.32|5966.62|5967.57|5966.87|5967.57|5966.87|5967.32|5966.62|2
1737025540000|2025-01-16 11:05:40|5967.44|5966.74|5967.32|5966.62|5967.44|5966.74|5967.32|5966.62|19
1737025550000|2025-01-16 11:05:50|5967.44|5966.74|5967.57|5966.87|5967.82|5967.12|5967.44|5966.74|24
1737025560000|2025-01-16 11:06:00|5967.69|5966.99|5967.57|5966.87|5967.82|5967.12|5967.57|5966.87|7
1737025570000|2025-01-16 11:06:10|5967.69|5966.99|5968.32|5967.62|5968.32|5967.62|5967.57|5966.87|28
1737025580000|2025-01-16 11:06:20|5968.19|5967.49|5968.57|5967.87|5968.57|5967.87|5968.07|5967.37|27
1737025590000|2025-01-16 11:06:30|5968.32|5967.62|5968.32|5967.62|5968.32|5967.62|5968.32|5967.62|15
1737025600000|2025-01-16 11:06:40|5968.07|5967.37|5967.82|5967.12|5968.32|5967.62|5967.82|5967.12|51
1737025610000|2025-01-16 11:06:50|5967.94|5967.24|5968.07|5967.37|5968.32|5967.62|5967.94|5967.24|14
1737025620000|2025-01-16 11:07:00|5967.94|5967.24|5968.32|5967.62|5968.32|5967.62|5967.94|5967.24|20
1737025630000|2025-01-16 11:07:10|5968.44|5967.74|5968.82|5968.12|5968.82|5968.12|5968.19|5967.49|28
1737025640000|2025-01-16 11:07:20|5968.69|5967.99|5968.32|5967.62|5968.82|5968.12|5968.32|5967.62|18
1737025650000|2025-01-16 11:07:30|||||||||8
1737025660000|2025-01-16 11:07:40|5968.57|5967.87|5968.82|5968.12|5969.07|5968.37|5968.57|5967.87|27
1737025670000|2025-01-16 11:07:50|5968.94|5968.24|5969.07|5968.37|5969.07|5968.37|5968.94|5968.24|52
1737025680000|2025-01-16 11:08:00|5968.94|5968.24|5969.32|5968.62|5969.32|5968.62|5968.82|5968.12|18
1737025690000|2025-01-16 11:08:10|5969.44|5968.74|5969.32|5968.62|5969.57|5968.87|5969.32|5968.62|9
1737025700000|2025-01-16 11:08:20|5969.07|5968.37|5969.07|5968.37|5969.07|5968.37|5969.07|5968.37|10
1737025710000|2025-01-16 11:08:30|5968.82|5968.12|5968.57|5967.87|5968.82|5968.12|5968.57|5967.87|31
1737025720000|2025-01-16 11:08:40|5968.69|5967.99|5968.32|5967.62|5968.69|5967.99|5968.32|5967.62|15
1737025730000|2025-01-16 11:08:50|5967.82|5967.12|5967.82|5967.12|5967.82|5967.12|5967.82|5967.12|12
1737025740000|2025-01-16 11:09:00|5968.07|5967.37|5968.57|5967.87|5968.57|5967.87|5968.07|5967.37|27
1737025750000|2025-01-16 11:09:10|5968.44|5967.74|5968.44|5967.74|5968.44|5967.74|5968.44|5967.74|2
1737025760000|2025-01-16 11:09:20|5968.57|5967.87|5968.57|5967.87|5968.57|5967.87|5968.44|5967.74|0
1737025770000|2025-01-16 11:09:30|5968.44|5967.74|5968.57|5967.87|5968.57|5967.87|5968.44|5967.74|1
1737025780000|2025-01-16 11:09:40|||||||||1
1737025790000|2025-01-16 11:09:50|5968.32|5967.62|5968.32|5967.62|5968.44|5967.74|5968.07|5967.37|30
1737025800000|2025-01-16 11:10:00|5968.19|5967.49|5968.57|5967.87|5968.82|5968.12|5967.82|5967.12|39
1737025810000|2025-01-16 11:10:10|5968.44|5967.74|5967.94|5967.24|5968.44|5967.74|5967.82|5967.12|43
1737025820000|2025-01-16 11:10:20|5967.82|5967.12|5967.07|5966.37|5967.94|5967.24|5966.82|5966.12|74
1737025830000|2025-01-16 11:10:30|5967.19|5966.49|5967.19|5966.49|5967.32|5966.62|5967.07|5966.37|26
1737025840000|2025-01-16 11:10:40|5967.32|5966.62|5966.82|5966.12|5967.32|5966.62|5966.82|5966.12|15
1737025850000|2025-01-16 11:10:50|5967.07|5966.37|5967.07|5966.37|5967.07|5966.37|5966.69|5965.99|36
1737025860000|2025-01-16 11:11:00|5967.32|5966.62|5966.82|5966.12|5967.32|5966.62|5966.82|5966.12|32
1737025870000|2025-01-16 11:11:10|5966.94|5966.24|5967.07|5966.37|5967.32|5966.62|5966.82|5966.12|27
1737025880000|2025-01-16 11:11:20|5967.19|5966.49|5967.07|5966.37|5967.19|5966.49|5966.94|5966.24|25
1737025890000|2025-01-16 11:11:30|5967.32|5966.62|5967.07|5966.37|5967.32|5966.62|5967.07|5966.37|13
1737025900000|2025-01-16 11:11:40|5967.19|5966.49|5967.07|5966.37|5967.32|5966.62|5966.94|5966.24|54
1737025910000|2025-01-16 11:11:50|5966.94|5966.24|5966.82|5966.12|5966.94|5966.24|5966.82|5966.12|8
1737025920000|2025-01-16 11:12:00|5966.94|5966.24|5966.82|5966.12|5967.07|5966.37|5966.57|5965.87|62
1737025930000|2025-01-16 11:12:10|5967.07|5966.37|5967.32|5966.62|5967.32|5966.62|5966.82|5966.12|23
1737025940000|2025-01-16 11:12:20|5967.57|5966.87|5967.07|5966.37|5967.57|5966.87|5967.07|5966.37|36
1737025950000|2025-01-16 11:12:30|5967.19|5966.49|5967.07|5966.37|5967.32|5966.62|5967.07|5966.37|19
1737025960000|2025-01-16 11:12:40|5967.19|5966.49|5967.82|5967.12|5967.82|5967.12|5967.19|5966.49|67
1737025970000|2025-01-16 11:12:50|5968.07|5967.37|5968.07|5967.37|5968.32|5967.62|5968.07|5967.37|9
1737025980000|2025-01-16 11:13:00|5967.82|5967.12|5968.19|5967.49|5968.32|5967.62|5967.82|5967.12|25
1737025990000|2025-01-16 11:13:10|5968.32|5967.62|5968.57|5967.87|5968.57|5967.87|5968.32|5967.62|38
1737026000000|2025-01-16 11:13:20|5968.69|5967.99|5968.82|5968.12|5968.94|5968.24|5968.57|5967.87|27
1737026010000|2025-01-16 11:13:30|5968.57|5967.87|5968.32|5967.62|5968.57|5967.87|5968.19|5967.49|15
1737026020000|2025-01-16 11:13:40|5968.57|5967.87|5968.44|5967.74|5968.57|5967.87|5968.32|5967.62|51
1737026030000|2025-01-16 11:13:50|5968.32|5967.62|5968.57|5967.87|5968.57|5967.87|5968.32|5967.62|12
1737026040000|2025-01-16 11:14:00|5968.82|5968.12|5968.57|5967.87|5968.82|5968.12|5968.57|5967.87|15
1737026050000|2025-01-16 11:14:10|5967.94|5967.24|5968.07|5967.37|5968.07|5967.37|5967.82|5967.12|32
1737026060000|2025-01-16 11:14:20|5967.82|5967.12|5967.82|5967.12|5967.82|5967.12|5967.57|5966.87|10
1737026070000|2025-01-16 11:14:30|5967.94|5967.24|5967.69|5966.99|5968.07|5967.37|5967.57|5966.87|30
1737026080000|2025-01-16 11:14:40|5967.82|5967.12|5967.82|5967.12|5967.82|5967.12|5967.82|5967.12|0
1737026090000|2025-01-16 11:14:50|5967.69|5966.99|5967.57|5966.87|5967.69|5966.99|5967.57|5966.87|6
1737026100000|2025-01-16 11:15:00|5967.44|5966.74|5967.07|5966.37|5967.44|5966.74|5967.07|5966.37|21
1737026110000|2025-01-16 11:15:10|5967.32|5966.62|5967.32|5966.62|5967.57|5966.87|5967.32|5966.62|13
1737026120000|2025-01-16 11:15:20|5967.19|5966.49|5967.32|5966.62|5967.32|5966.62|5967.19|5966.49|5
1737026130000|2025-01-16 11:15:30|5967.19|5966.49|5967.07|5966.37|5967.19|5966.49|5967.07|5966.37|7
1737026140000|2025-01-16 11:15:40|5967.19|5966.49|5967.32|5966.62|5967.44|5966.74|5967.19|5966.49|20
1737026150000|2025-01-16 11:15:50|5967.44|5966.74|5967.57|5966.87|5967.57|5966.87|5967.32|5966.62|7
1737026160000|2025-01-16 11:16:00|5967.44|5966.74|5967.57|5966.87|5967.57|5966.87|5967.32|5966.62|8
1737026170000|2025-01-16 11:16:10|5967.44|5966.74|5967.82|5967.12|5967.82|5967.12|5967.44|5966.74|8
1737026180000|2025-01-16 11:16:20|5967.69|5966.99|5967.32|5966.62|5967.69|5966.99|5967.32|5966.62|11
1737026190000|2025-01-16 11:16:30|5967.44|5966.74|5968.19|5967.49|5968.19|5967.49|5967.44|5966.74|35
1737026200000|2025-01-16 11:16:40|5968.07|5967.37|5968.07|5967.37|5968.19|5967.49|5968.07|5967.37|9
1737026210000|2025-01-16 11:16:50|5968.19|5967.49|5968.07|5967.37|5968.19|5967.49|5968.07|5967.37|1
1737026220000|2025-01-16 11:17:00|5967.82|5967.12|5967.82|5967.12|5968.07|5967.37|5967.57|5966.87|43
1737026230000|2025-01-16 11:17:10|||||||||1
1737026240000|2025-01-16 11:17:20|5967.69|5966.99|5967.57|5966.87|5967.82|5967.12|5967.57|5966.87|10
1737026250000|2025-01-16 11:17:30|5967.69|5966.99|5967.82|5967.12|5967.82|5967.12|5967.69|5966.99|6
1737026260000|2025-01-16 11:17:40|5967.57|5966.87|5967.32|5966.62|5967.57|5966.87|5967.32|5966.62|9
1737026270000|2025-01-16 11:17:50|5967.44|5966.74|5967.57|5966.87|5967.57|5966.87|5967.32|5966.62|16
1737026280000|2025-01-16 11:18:00|5967.69|5966.99|5967.82|5967.12|5967.82|5967.12|5967.69|5966.99|7
1737026290000|2025-01-16 11:18:10|5967.94|5967.24|5967.82|5967.12|5968.07|5967.37|5967.82|5967.12|8
1737026300000|2025-01-16 11:18:20|5968.07|5967.37|5967.82|5967.12|5968.07|5967.37|5967.82|5967.12|8
1737026310000|2025-01-16 11:18:30|5967.57|5966.87|5967.82|5967.12|5967.82|5967.12|5967.57|5966.87|14
1737026320000|2025-01-16 11:18:40|5967.57|5966.87|5966.82|5966.12|5967.57|5966.87|5966.82|5966.12|21
1737026330000|2025-01-16 11:18:50|5966.57|5965.87|5966.32|5965.62|5966.57|5965.87|5966.32|5965.62|157
1737026340000|2025-01-16 11:19:00|5965.57|5964.87|5964.82|5964.12|5965.57|5964.87|5964.82|5964.12|178
1737026350000|2025-01-16 11:19:10|5964.57|5963.87|5965.07|5964.37|5965.07|5964.37|5964.57|5963.87|57
1737026360000|2025-01-16 11:19:20|5964.94|5964.24|5965.07|5964.37|5965.07|5964.37|5964.94|5964.24|22
1737026370000|2025-01-16 11:19:30|5965.19|5964.49|5965.07|5964.37|5965.32|5964.62|5965.07|5964.37|12
1737026380000|2025-01-16 11:19:40|5965.19|5964.49|5965.32|5964.62|5965.32|5964.62|5965.19|5964.49|29
1737026390000|2025-01-16 11:19:50|5965.07|5964.37|5965.57|5964.87|5965.57|5964.87|5965.07|5964.37|9
1737026400000|2025-01-16 11:20:00|5965.44|5964.74|5965.82|5965.12|5965.82|5965.12|5965.44|5964.74|25
1737026410000|2025-01-16 11:20:10|5966.07|5965.37|5965.57|5964.87|5966.07|5965.37|5965.57|5964.87|28
1737026420000|2025-01-16 11:20:20|5965.69|5964.99|5965.82|5965.12|5965.82|5965.12|5965.57|5964.87|4
1737026430000|2025-01-16 11:20:30|5965.94|5965.24|5965.82|5965.12|5965.94|5965.24|5965.69|5964.99|8
1737026440000|2025-01-16 11:20:40|5965.69|5964.99|5965.57|5964.87|5965.69|5964.99|5965.57|5964.87|1
1737026450000|2025-01-16 11:20:50|5965.69|5964.99|5965.82|5965.12|5965.82|5965.12|5965.69|5964.99|11
1737026460000|2025-01-16 11:21:00|5965.94|5965.24|5966.57|5965.87|5966.57|5965.87|5965.94|5965.24|102
1737026470000|2025-01-16 11:21:10|5966.82|5966.12|5967.07|5966.37|5967.07|5966.37|5966.82|5966.12|43
1737026480000|2025-01-16 11:21:20|5967.19|5966.49|5967.07|5966.37|5967.32|5966.62|5967.07|5966.37|8
1737026490000|2025-01-16 11:21:30|5966.57|5965.87|5966.57|5965.87|5966.57|5965.87|5966.57|5965.87|21
1737026500000|2025-01-16 11:21:40|||||||||1
1737026510000|2025-01-16 11:21:50|||||||||3
1737026520000|2025-01-16 11:22:00|5966.69|5965.99|5966.57|5965.87|5966.82|5966.12|5966.57|5965.87|23
1737026530000|2025-01-16 11:22:10|5966.82|5966.12|5966.57|5965.87|5967.07|5966.37|5966.57|5965.87|24
1737026540000|2025-01-16 11:22:20|5966.69|5965.99|5966.82|5966.12|5966.82|5966.12|5966.57|5965.87|10
1737026550000|2025-01-16 11:22:30|5967.07|5966.37|5966.57|5965.87|5967.07|5966.37|5966.57|5965.87|22
1737026560000|2025-01-16 11:22:40|5966.82|5966.12|5966.82|5966.12|5967.07|5966.37|5966.82|5966.12|20
1737026570000|2025-01-16 11:22:50|5966.69|5965.99|5966.57|5965.87|5966.69|5965.99|5966.57|5965.87|15
1737026580000|2025-01-16 11:23:00|5966.69|5965.99|5966.07|5965.37|5966.69|5965.99|5966.07|5965.37|100
1737026590000|2025-01-16 11:23:10|5965.94|5965.24|5965.94|5965.24|5965.94|5965.24|5965.94|5965.24|1
1737026600000|2025-01-16 11:23:20|5966.07|5965.37|5966.32|5965.62|5966.32|5965.62|5966.07|5965.37|25
1737026610000|2025-01-16 11:23:30|5965.69|5964.99|5965.82|5965.12|5966.07|5965.37|5965.69|5964.99|74
1737026620000|2025-01-16 11:23:40|5965.57|5964.87|5965.69|5964.99|5965.82|5965.12|5965.57|5964.87|25
1737026630000|2025-01-16 11:23:50|5965.57|5964.87|5965.69|5964.99|5965.69|5964.99|5965.57|5964.87|9
1737026640000|2025-01-16 11:24:00|5965.57|5964.87|5966.07|5965.37|5966.07|5965.37|5965.57|5964.87|22
1737026650000|2025-01-16 11:24:10|5965.94|5965.24|5966.07|5965.37|5966.07|5965.37|5965.94|5965.24|15
1737026670000|2025-01-16 11:24:30|5966.19|5965.49|5966.07|5965.37|5966.32|5965.62|5966.07|5965.37|11
1737026680000|2025-01-16 11:24:40|5966.19|5965.49|5965.32|5964.62|5966.32|5965.62|5965.32|5964.62|34
1737026690000|2025-01-16 11:24:50|5965.82|5965.12|5965.57|5964.87|5965.82|5965.12|5965.32|5964.62|79
1737026700000|2025-01-16 11:25:00|5965.82|5965.12|5965.57|5964.87|5965.82|5965.12|5965.57|5964.87|35
1737026710000|2025-01-16 11:25:10|5965.82|5965.12|5966.07|5965.37|5966.07|5965.37|5965.57|5964.87|61
1737026720000|2025-01-16 11:25:20|||||||||18
1737026730000|2025-01-16 11:25:30|5966.19|5965.49|5965.82|5965.12|5966.19|5965.49|5965.82|5965.12|57
1737026740000|2025-01-16 11:25:40|5965.94|5965.24|5966.32|5965.62|5966.32|5965.62|5965.94|5965.24|14
1737026750000|2025-01-16 11:25:50|5966.57|5965.87|5966.32|5965.62|5966.57|5965.87|5966.32|5965.62|19
1737026760000|2025-01-16 11:26:00|5966.07|5965.37|5966.07|5965.37|5966.07|5965.37|5966.07|5965.37|2
1737026770000|2025-01-16 11:26:10|5966.19|5965.49|5966.57|5965.87|5966.57|5965.87|5966.19|5965.49|19
1737026780000|2025-01-16 11:26:20|5966.32|5965.62|5966.32|5965.62|5966.32|5965.62|5966.32|5965.62|22
1737026790000|2025-01-16 11:26:30|5966.57|5965.87|5966.57|5965.87|5966.57|5965.87|5966.57|5965.87|6
1737026800000|2025-01-16 11:26:40|5966.44|5965.74|5966.57|5965.87|5966.69|5965.99|5966.32|5965.62|32
1737026820000|2025-01-16 11:27:00|||||||||2
1737026830000|2025-01-16 11:27:10|5966.44|5965.74|5966.44|5965.74|5966.44|5965.74|5966.44|5965.74|0
1737026840000|2025-01-16 11:27:20|5966.32|5965.62|5966.07|5965.37|5966.32|5965.62|5966.07|5965.37|8
1737026850000|2025-01-16 11:27:30|5965.94|5965.24|5965.82|5965.12|5966.19|5965.49|5965.82|5965.12|24
1737026860000|2025-01-16 11:27:40|5966.07|5965.37|5966.57|5965.87|5966.57|5965.87|5966.07|5965.37|24
1737026870000|2025-01-16 11:27:50|5966.69|5965.99|5966.32|5965.62|5966.82|5966.12|5966.32|5965.62|29
1737026880000|2025-01-16 11:28:00|5966.44|5965.74|5966.19|5965.49|5966.57|5965.87|5966.07|5965.37|14
1737026890000|2025-01-16 11:28:10|5966.32|5965.62|5965.32|5964.62|5966.32|5965.62|5965.32|5964.62|93
1737026900000|2025-01-16 11:28:20|5965.44|5964.74|5965.57|5964.87|5965.69|5964.99|5965.44|5964.74|15
1737026910000|2025-01-16 11:28:30|5965.82|5965.12|5965.57|5964.87|5965.82|5965.12|5965.57|5964.87|13
1737026920000|2025-01-16 11:28:40|5965.82|5965.12|5965.57|5964.87|5965.82|5965.12|5965.57|5964.87|9
1737026930000|2025-01-16 11:28:50|||||||||1
1737026940000|2025-01-16 11:29:00|5966.07|5965.37|5966.07|5965.37|5966.07|5965.37|5965.82|5965.12|56
1737026950000|2025-01-16 11:29:10|5965.82|5965.12|5965.82|5965.12|5965.82|5965.12|5965.82|5965.12|6
1737026960000|2025-01-16 11:29:20|5965.69|5964.99|5965.57|5964.87|5965.82|5965.12|5965.57|5964.87|19
1737026970000|2025-01-16 11:29:30|5965.69|5964.99|5966.57|5965.87|5966.57|5965.87|5965.69|5964.99|35
1737026980000|2025-01-16 11:29:40|5966.82|5966.12|5967.07|5966.37|5967.32|5966.62|5966.82|5966.12|67
1737026990000|2025-01-16 11:29:50|5967.19|5966.49|5967.07|5966.37|5967.32|5966.62|5967.07|5966.37|28
1737027000000|2025-01-16 11:30:00|5967.19|5966.49|5966.82|5966.12|5967.32|5966.62|5966.82|5966.12|57
1737027010000|2025-01-16 11:30:10|5967.07|5966.37|5966.57|5965.87|5967.07|5966.37|5966.57|5965.87|35
1737027020000|2025-01-16 11:30:20|5966.69|5965.99|5966.82|5966.12|5966.82|5966.12|5966.57|5965.87|64
1737027030000|2025-01-16 11:30:30|5966.69|5965.99|5967.07|5966.37|5967.07|5966.37|5966.57|5965.87|13
1737027050000|2025-01-16 11:30:50|5966.32|5965.62|5966.07|5965.37|5966.32|5965.62|5965.94|5965.24|74
1737027060000|2025-01-16 11:31:00|5966.19|5965.49|5967.07|5966.37|5967.19|5966.49|5966.19|5965.49|89
1737027070000|2025-01-16 11:31:10|5967.19|5966.49|5967.57|5966.87|5967.57|5966.87|5967.19|5966.49|36
1737027080000|2025-01-16 11:31:20|5967.69|5966.99|5967.57|5966.87|5967.82|5967.12|5967.32|5966.62|96
1737027090000|2025-01-16 11:31:30|5967.82|5967.12|5967.94|5967.24|5968.07|5967.37|5967.82|5967.12|42
1737027100000|2025-01-16 11:31:40|5967.32|5966.62|5967.32|5966.62|5967.32|5966.62|5967.19|5966.49|74
1737027110000|2025-01-16 11:31:50|5967.07|5966.37|5967.07|5966.37|5967.07|5966.37|5967.07|5966.37|17
1737027120000|2025-01-16 11:32:00|5967.19|5966.49|5967.32|5966.62|5967.32|5966.62|5967.19|5966.49|21
1737027130000|2025-01-16 11:32:10|5967.19|5966.49|5966.57|5965.87|5967.19|5966.49|5966.57|5965.87|64
1737027140000|2025-01-16 11:32:20|||||||||1
1737027150000|2025-01-16 11:32:30|5966.32|5965.62|5966.82|5966.12|5966.82|5966.12|5966.32|5965.62|21
1737027160000|2025-01-16 11:32:40|5966.57|5965.87|5966.57|5965.87|5966.57|5965.87|5966.57|5965.87|31
1737027170000|2025-01-16 11:32:50|5966.82|5966.12|5967.32|5966.62|5967.32|5966.62|5966.57|5965.87|45
1737027180000|2025-01-16 11:33:00|5967.57|5966.87|5967.57|5966.87|5967.57|5966.87|5967.57|5966.87|2
1737027200000|2025-01-16 11:33:20|||||||||20
1737027210000|2025-01-16 11:33:30|5967.32|5966.62|5967.32|5966.62|5967.44|5966.74|5967.32|5966.62|12
1737027220000|2025-01-16 11:33:40|||||||||2
1737027230000|2025-01-16 11:33:50|5967.44|5966.74|5967.57|5966.87|5967.57|5966.87|5967.44|5966.74|28
1737027240000|2025-01-16 11:34:00|5967.44|5966.74|5967.57|5966.87|5967.82|5967.12|5967.44|5966.74|21
1737027250000|2025-01-16 11:34:10|5967.69|5966.99|5967.57|5966.87|5967.69|5966.99|5967.57|5966.87|2
1737027260000|2025-01-16 11:34:20|5967.69|5966.99|5967.82|5967.12|5967.82|5967.12|5967.69|5966.99|6
1737027270000|2025-01-16 11:34:30|5967.69|5966.99|5967.82|5967.12|5967.82|5967.12|5967.69|5966.99|8
1737027280000|2025-01-16 11:34:40|5967.69|5966.99|5967.69|5966.99|5967.69|5966.99|5967.69|5966.99|22
1737027290000|2025-01-16 11:34:50|5967.82|5967.12|5967.57|5966.87|5968.07|5967.37|5967.57|5966.87|24
1737027300000|2025-01-16 11:35:00|5967.69|5966.99|5967.82|5967.12|5967.82|5967.12|5967.57|5966.87|5
1737027310000|2025-01-16 11:35:10|5967.69|5966.99|5967.82|5967.12|5967.82|5967.12|5967.69|5966.99|12
1737027320000|2025-01-16 11:35:20|5968.19|5967.49|5968.32|5967.62|5968.32|5967.62|5968.19|5967.49|25
1737027330000|2025-01-16 11:35:30|5968.44|5967.74|5968.57|5967.87|5968.82|5968.12|5968.32|5967.62|75
1737027340000|2025-01-16 11:35:40|5968.44|5967.74|5968.32|5967.62|5968.57|5967.87|5968.32|5967.62|8
1737027350000|2025-01-16 11:35:50|5968.19|5967.49|5968.82|5968.12|5968.82|5968.12|5968.19|5967.49|38
1737027360000|2025-01-16 11:36:00|5968.32|5967.62|5968.32|5967.62|5968.44|5967.74|5968.32|5967.62|27
1737027370000|2025-01-16 11:36:10|5968.44|5967.74|5968.32|5967.62|5968.82|5968.12|5968.07|5967.37|132
1737027380000|2025-01-16 11:36:20|5968.19|5967.49|5967.07|5966.37|5968.19|5967.49|5967.07|5966.37|66
1737027390000|2025-01-16 11:36:30|5966.82|5966.12|5966.82|5966.12|5966.82|5966.12|5966.57|5965.87|38
1737027400000|2025-01-16 11:36:40|5966.69|5965.99|5966.82|5966.12|5966.82|5966.12|5966.57|5965.87|22
1737027410000|2025-01-16 11:36:50|5966.94|5966.24|5967.07|5966.37|5967.32|5966.62|5966.94|5966.24|18
1737027420000|2025-01-16 11:37:00|5966.94|5966.24|5966.94|5966.24|5966.94|5966.24|5966.94|5966.24|15
1737027430000|2025-01-16 11:37:10|5967.07|5966.37|5967.07|5966.37|5967.32|5966.62|5966.94|5966.24|24
1737027440000|2025-01-16 11:37:20|5967.19|5966.49|5966.82|5966.12|5967.32|5966.62|5966.82|5966.12|13
1737027450000|2025-01-16 11:37:30|5966.32|5965.62|5966.32|5965.62|5966.32|5965.62|5966.07|5965.37|19
1737027460000|2025-01-16 11:37:40|5965.82|5965.12|5965.82|5965.12|5965.94|5965.24|5965.82|5965.12|26
1737027470000|2025-01-16 11:37:50|5966.07|5965.37|5965.32|5964.62|5966.07|5965.37|5965.32|5964.62|47
1737027480000|2025-01-16 11:38:00|5965.07|5964.37|5965.57|5964.87|5965.57|5964.87|5965.07|5964.37|89
1737027490000|2025-01-16 11:38:10|5965.69|5964.99|5966.07|5965.37|5966.07|5965.37|5965.69|5964.99|20
1737027500000|2025-01-16 11:38:20|5966.19|5965.49|5965.82|5965.12|5966.32|5965.62|5965.82|5965.12|59
1737027510000|2025-01-16 11:38:30|5966.07|5965.37|5965.07|5964.37|5966.07|5965.37|5965.07|5964.37|61
1737027520000|2025-01-16 11:38:40|5965.32|5964.62|5965.44|5964.74|5965.57|5964.87|5965.32|5964.62|26
1737027530000|2025-01-16 11:38:50|5965.57|5964.87|5965.44|5964.74|5965.57|5964.87|5965.32|5964.62|22
1737027540000|2025-01-16 11:39:00|5965.32|5964.62|5964.32|5963.62|5965.32|5964.62|5964.32|5963.62|154
1737027550000|2025-01-16 11:39:10|5964.57|5963.87|5964.19|5963.49|5964.57|5963.87|5963.69|5962.99|125
1737027560000|2025-01-16 11:39:20|5964.32|5963.62|5964.57|5963.87|5964.57|5963.87|5964.32|5963.62|18
1737027570000|2025-01-16 11:39:30|5964.44|5963.74|5964.57|5963.87|5964.57|5963.87|5964.32|5963.62|21
1737027580000|2025-01-16 11:39:40|||||||||2
1737027590000|2025-01-16 11:39:50|5964.32|5963.62|5964.32|5963.62|5964.32|5963.62|5964.32|5963.62|8
1737027600000|2025-01-16 11:40:00|5964.82|5964.12|5964.57|5963.87|5964.82|5964.12|5964.57|5963.87|34
1737027610000|2025-01-16 11:40:10|5965.07|5964.37|5965.07|5964.37|5965.32|5964.62|5964.82|5964.12|44
1737027620000|2025-01-16 11:40:20|5965.32|5964.62|5965.32|5964.62|5965.57|5964.87|5965.32|5964.62|10
1737027630000|2025-01-16 11:40:30|5965.44|5964.74|5965.57|5964.87|5965.57|5964.87|5965.44|5964.74|8
1737027640000|2025-01-16 11:40:40|5965.32|5964.62|5965.57|5964.87|5965.57|5964.87|5965.32|5964.62|18
1737027650000|2025-01-16 11:40:50|5965.32|5964.62|5965.32|5964.62|5965.44|5964.74|5965.32|5964.62|17
1737027660000|2025-01-16 11:41:00|5965.57|5964.87|5964.82|5964.12|5965.57|5964.87|5964.57|5963.87|65
1737027670000|2025-01-16 11:41:10|5965.07|5964.37|5964.32|5963.62|5965.07|5964.37|5964.32|5963.62|59
1737027680000|2025-01-16 11:41:20|5964.44|5963.74|5964.57|5963.87|5964.57|5963.87|5964.44|5963.74|6
1737027690000|2025-01-16 11:41:30|5964.82|5964.12|5964.32|5963.62|5964.94|5964.24|5964.32|5963.62|37
1737027700000|2025-01-16 11:41:40|5964.57|5963.87|5964.57|5963.87|5964.57|5963.87|5964.57|5963.87|11
1737027710000|2025-01-16 11:41:50|||||||||1
1737027720000|2025-01-16 11:42:00|5964.82|5964.12|5964.44|5963.74|5964.82|5964.12|5964.32|5963.62|49
1737027730000|2025-01-16 11:42:10|5964.57|5963.87|5964.57|5963.87|5964.57|5963.87|5964.57|5963.87|5
1737027740000|2025-01-16 11:42:20|5964.82|5964.12|5964.57|5963.87|5964.82|5964.12|5964.32|5963.62|96
1737027750000|2025-01-16 11:42:30|||||||||7
1737027760000|2025-01-16 11:42:40|5964.82|5964.12|5964.82|5964.12|5964.82|5964.12|5964.57|5963.87|16
1737027770000|2025-01-16 11:42:50|5965.07|5964.37|5965.07|5964.37|5965.07|5964.37|5965.07|5964.37|21
1737027780000|2025-01-16 11:43:00|5964.57|5963.87|5965.07|5964.37|5965.07|5964.37|5964.57|5963.87|31
1737027790000|2025-01-16 11:43:10|5964.82|5964.12|5964.82|5964.12|5965.07|5964.37|5964.82|5964.12|24
1737027800000|2025-01-16 11:43:20|5965.07|5964.37|5964.32|5963.62|5965.32|5964.62|5964.32|5963.62|109
1737027810000|2025-01-16 11:43:30|5964.44|5963.74|5964.82|5964.12|5964.82|5964.12|5964.44|5963.74|6
1737027820000|2025-01-16 11:43:40|5964.57|5963.87|5964.32|5963.62|5964.57|5963.87|5964.32|5963.62|36
1737027830000|2025-01-16 11:43:50|5964.19|5963.49|5964.19|5963.49|5964.19|5963.49|5964.19|5963.49|26
1737027840000|2025-01-16 11:44:00|5964.32|5963.62|5963.57|5962.87|5964.32|5963.62|5963.57|5962.87|85
1737027850000|2025-01-16 11:44:10|5963.69|5962.99|5964.57|5963.87|5964.57|5963.87|5963.69|5962.99|90
1737027860000|2025-01-16 11:44:20|5964.44|5963.74|5964.82|5964.12|5964.82|5964.12|5964.32|5963.62|55
1737027870000|2025-01-16 11:44:30|5964.69|5963.99|5964.57|5963.87|5964.82|5964.12|5964.57|5963.87|47
1737027880000|2025-01-16 11:44:40|5964.07|5963.37|5964.07|5963.37|5964.07|5963.37|5963.82|5963.12|66
1737027890000|2025-01-16 11:44:50|5964.19|5963.49|5964.32|5963.62|5964.32|5963.62|5964.19|5963.49|22
1737027900000|2025-01-16 11:45:00|5964.07|5963.37|5964.82|5964.12|5964.82|5964.12|5964.07|5963.37|58
1737027910000|2025-01-16 11:45:10|5964.69|5963.99|5964.82|5964.12|5964.82|5964.12|5964.57|5963.87|16
1737027920000|2025-01-16 11:45:20|5964.57|5963.87|5964.82|5964.12|5964.82|5964.12|5964.57|5963.87|127
1737027930000|2025-01-16 11:45:30|||||||||31
1737027940000|2025-01-16 11:45:40|5964.57|5963.87|5964.57|5963.87|5964.57|5963.87|5964.57|5963.87|9
1737027950000|2025-01-16 11:45:50|5964.82|5964.12|5964.82|5964.12|5964.82|5964.12|5964.82|5964.12|1
1737027960000|2025-01-16 11:46:00|5964.57|5963.87|5964.57|5963.87|5964.57|5963.87|5964.57|5963.87|52
1737027970000|2025-01-16 11:46:10|5964.44|5963.74|5964.57|5963.87|5964.57|5963.87|5964.32|5963.62|18
1737027980000|2025-01-16 11:46:20|5964.82|5964.12|5964.82|5964.12|5964.82|5964.12|5964.57|5963.87|43
1737027990000|2025-01-16 11:46:30|5965.07|5964.37|5965.07|5964.37|5965.07|5964.37|5965.07|5964.37|52
1737028000000|2025-01-16 11:46:40|5964.94|5964.24|5965.07|5964.37|5965.07|5964.37|5964.94|5964.24|9
1737028010000|2025-01-16 11:46:50|5965.32|5964.62|5965.07|5964.37|5965.32|5964.62|5964.82|5964.12|38
1737028020000|2025-01-16 11:47:00|5964.82|5964.12|5964.82|5964.12|5965.07|5964.37|5964.82|5964.12|18
1737028030000|2025-01-16 11:47:10|5964.94|5964.24|5964.82|5964.12|5964.94|5964.24|5964.82|5964.12|6
1737028040000|2025-01-16 11:47:20|5965.07|5964.37|5965.32|5964.62|5965.32|5964.62|5965.07|5964.37|24
1737028050000|2025-01-16 11:47:30|5966.32|5965.62|5966.57|5965.87|5966.82|5966.12|5966.32|5965.62|214
1737028060000|2025-01-16 11:47:40|||||||||2
1737028070000|2025-01-16 11:47:50|5966.32|5965.62|5966.07|5965.37|5966.32|5965.62|5966.07|5965.37|28
1737028080000|2025-01-16 11:48:00|5966.32|5965.62|5966.57|5965.87|5966.57|5965.87|5966.32|5965.62|21
1737028090000|2025-01-16 11:48:10|5966.32|5965.62|5966.07|5965.37|5966.32|5965.62|5966.07|5965.37|33
1737028100000|2025-01-16 11:48:20|5966.32|5965.62|5966.07|5965.37|5966.32|5965.62|5966.07|5965.37|30
1737028110000|2025-01-16 11:48:30|5966.32|5965.62|5966.32|5965.62|5966.32|5965.62|5966.32|5965.62|7
1737028120000|2025-01-16 11:48:40|5966.44|5965.74|5966.57|5965.87|5966.57|5965.87|5966.32|5965.62|10
1737028130000|2025-01-16 11:48:50|5966.82|5966.12|5966.82|5966.12|5966.82|5966.12|5966.57|5965.87|9
1737028140000|2025-01-16 11:49:00|5967.07|5966.37|5967.57|5966.87|5967.57|5966.87|5967.07|5966.37|29
1737028150000|2025-01-16 11:49:10|5967.82|5967.12|5967.82|5967.12|5967.82|5967.12|5967.82|5967.12|7
1737028160000|2025-01-16 11:49:20|5967.57|5966.87|5967.57|5966.87|5967.57|5966.87|5967.32|5966.62|23
1737028170000|2025-01-16 11:49:30|5967.32|5966.62|5967.32|5966.62|5967.32|5966.62|5967.32|5966.62|4
1737028180000|2025-01-16 11:49:40|5967.07|5966.37|5967.07|5966.37|5967.07|5966.37|5967.07|5966.37|16
1737028190000|2025-01-16 11:49:50|5967.32|5966.62|5967.57|5966.87|5967.57|5966.87|5967.32|5966.62|35
1737028200000|2025-01-16 11:50:00|5967.82|5967.12|5967.82|5967.12|5967.82|5967.12|5967.82|5967.12|16
1737028210000|2025-01-16 11:50:10|5967.57|5966.87|5967.82|5967.12|5967.82|5967.12|5967.57|5966.87|19
1737028220000|2025-01-16 11:50:20|5967.57|5966.87|5967.57|5966.87|5967.69|5966.99|5967.57|5966.87|6
1737028230000|2025-01-16 11:50:30|||||||||1
1737028240000|2025-01-16 11:50:40|||||||||24
1737028250000|2025-01-16 11:50:50|5967.82|5967.12|5967.82|5967.12|5967.82|5967.12|5967.82|5967.12|38
1737028260000|2025-01-16 11:51:00|5968.07|5967.37|5967.82|5967.12|5968.07|5967.37|5967.82|5967.12|28
1737028270000|2025-01-16 11:51:10|5968.07|5967.37|5968.57|5967.87|5968.57|5967.87|5968.07|5967.37|81
1737028280000|2025-01-16 11:51:20|5968.82|5968.12|5968.82|5968.12|5968.82|5968.12|5968.82|5968.12|30
1737028290000|2025-01-16 11:51:30|5969.07|5968.37|5969.82|5969.12|5969.82|5969.12|5969.07|5968.37|80
1737028300000|2025-01-16 11:51:40|5969.57|5968.87|5969.32|5968.62|5969.57|5968.87|5969.32|5968.62|73
1737028310000|2025-01-16 11:51:50|5969.44|5968.74|5969.32|5968.62|5969.44|5968.74|5969.32|5968.62|23
1737028320000|2025-01-16 11:52:00|5969.57|5968.87|5969.57|5968.87|5969.57|5968.87|5969.32|5968.62|47
1737028330000|2025-01-16 11:52:10|5969.32|5968.62|5969.32|5968.62|5969.32|5968.62|5969.07|5968.37|55
1737028340000|2025-01-16 11:52:20|5969.07|5968.37|5969.07|5968.37|5969.07|5968.37|5969.07|5968.37|13
1737028350000|2025-01-16 11:52:30|5968.82|5968.12|5969.07|5968.37|5969.07|5968.37|5968.82|5968.12|22
1737028360000|2025-01-16 11:52:40|5968.82|5968.12|5968.82|5968.12|5968.82|5968.12|5968.32|5967.62|46
1737028370000|2025-01-16 11:52:50|5969.07|5968.37|5968.82|5968.12|5969.07|5968.37|5968.82|5968.12|13
1737028380000|2025-01-16 11:53:00|||||||||8
1737028390000|2025-01-16 11:53:10|5969.07|5968.37|5969.07|5968.37|5969.07|5968.37|5969.07|5968.37|9
1737028400000|2025-01-16 11:53:20|5968.82|5968.12|5968.82|5968.12|5968.82|5968.12|5968.82|5968.12|13
1737028410000|2025-01-16 11:53:30|5968.94|5968.24|5968.82|5968.12|5968.94|5968.24|5968.82|5968.12|8
1737028420000|2025-01-16 11:53:40|||||||||3
1737028430000|2025-01-16 11:53:50|5968.69|5967.99|5968.82|5968.12|5968.82|5968.12|5968.69|5967.99|7
1737028440000|2025-01-16 11:54:00|5969.07|5968.37|5968.57|5967.87|5969.07|5968.37|5968.57|5967.87|69
1737028450000|2025-01-16 11:54:10|5968.32|5967.62|5968.57|5967.87|5968.82|5968.12|5968.07|5967.37|171
1737028460000|2025-01-16 11:54:20|5968.82|5968.12|5969.07|5968.37|5969.07|5968.37|5968.69|5967.99|31
1737028470000|2025-01-16 11:54:30|||||||||12
1737028480000|2025-01-16 11:54:40|||||||||11
1737028490000|2025-01-16 11:54:50|5969.32|5968.62|5969.07|5968.37|5969.32|5968.62|5969.07|5968.37|13
1737028500000|2025-01-16 11:55:00|5968.82|5968.12|5968.82|5968.12|5968.82|5968.12|5968.82|5968.12|24
1737028510000|2025-01-16 11:55:10|5969.07|5968.37|5969.07|5968.37|5969.32|5968.62|5969.07|5968.37|31
1737028520000|2025-01-16 11:55:20|5968.82|5968.12|5969.82|5969.12|5969.82|5969.12|5968.82|5968.12|99
1737028530000|2025-01-16 11:55:30|5969.57|5968.87|5969.57|5968.87|5969.57|5968.87|5969.57|5968.87|10
1737028540000|2025-01-16 11:55:40|5969.69|5968.99|5969.82|5969.12|5969.82|5969.12|5969.57|5968.87|25
1737028550000|2025-01-16 11:55:50|||||||||26
1737028560000|2025-01-16 11:56:00|5969.69|5968.99|5969.57|5968.87|5969.69|5968.99|5969.57|5968.87|5
1737028580000|2025-01-16 11:56:20|5969.32|5968.62|5969.57|5968.87|5969.57|5968.87|5969.32|5968.62|17
1737028590000|2025-01-16 11:56:30|5969.82|5969.12|5970.57|5969.87|5970.57|5969.87|5969.82|5969.12|57
1737028600000|2025-01-16 11:56:40|5970.44|5969.74|5970.32|5969.62|5970.57|5969.87|5970.07|5969.37|43
1737028610000|2025-01-16 11:56:50|5970.19|5969.49|5970.57|5969.87|5970.57|5969.87|5970.19|5969.49|154
1737028620000|2025-01-16 11:57:00|5970.32|5969.62|5970.57|5969.87|5970.57|5969.87|5970.32|5969.62|72
1737028630000|2025-01-16 11:57:10|5970.32|5969.62|5970.32|5969.62|5970.32|5969.62|5970.32|5969.62|51
1737028640000|2025-01-16 11:57:20|5970.57|5969.87|5970.57|5969.87|5970.57|5969.87|5970.32|5969.62|19
1737028650000|2025-01-16 11:57:30|5970.32|5969.62|5970.32|5969.62|5970.57|5969.87|5970.32|5969.62|57
1737028660000|2025-01-16 11:57:40|||||||||12
1737028670000|2025-01-16 11:57:50|5970.07|5969.37|5970.07|5969.37|5970.07|5969.37|5970.07|5969.37|12
1737028680000|2025-01-16 11:58:00|5969.94|5969.24|5969.57|5968.87|5969.94|5969.24|5969.32|5968.62|51
1737028690000|2025-01-16 11:58:10|5969.82|5969.12|5969.82|5969.12|5969.82|5969.12|5969.82|5969.12|15
1737028700000|2025-01-16 11:58:20|5970.07|5969.37|5970.07|5969.37|5970.07|5969.37|5970.07|5969.37|32
1737028710000|2025-01-16 11:58:30|5969.94|5969.24|5969.82|5969.12|5969.94|5969.24|5969.82|5969.12|43
1737028720000|2025-01-16 11:58:40|5969.94|5969.24|5969.94|5969.24|5970.07|5969.37|5969.82|5969.12|15
1737028730000|2025-01-16 11:58:50|5970.07|5969.37|5969.82|5969.12|5970.07|5969.37|5969.82|5969.12|11
1737028740000|2025-01-16 11:59:00|5970.07|5969.37|5969.57|5968.87|5970.07|5969.37|5969.57|5968.87|31
1737028750000|2025-01-16 11:59:10|5969.32|5968.62|5969.07|5968.37|5969.32|5968.62|5969.07|5968.37|23
1737028760000|2025-01-16 11:59:20|5969.32|5968.62|5968.82|5968.12|5969.32|5968.62|5968.82|5968.12|58
1737028770000|2025-01-16 11:59:30|5968.69|5967.99|5968.82|5968.12|5968.82|5968.12|5968.69|5967.99|18
1737028780000|2025-01-16 11:59:40|5968.69|5967.99|5968.32|5967.62|5968.82|5968.12|5968.32|5967.62|42
1737028790000|2025-01-16 11:59:50|5968.57|5967.87|5968.57|5967.87|5968.57|5967.87|5968.57|5967.87|7
1737028800000|2025-01-16 12:00:00|5967.82|5967.12|5967.07|5966.37|5967.82|5967.12|5966.82|5966.12|395
1737028810000|2025-01-16 12:00:10|5967.32|5966.62|5967.07|5966.37|5967.32|5966.62|5967.07|5966.37|52
1737028820000|2025-01-16 12:00:20|5966.82|5966.12|5966.32|5965.62|5966.82|5966.12|5965.57|5964.87|332
1737028830000|2025-01-16 12:00:30|5966.07|5965.37|5965.32|5964.62|5966.07|5965.37|5965.32|5964.62|38
1737028840000|2025-01-16 12:00:40|5965.19|5964.49|5965.07|5964.37|5965.32|5964.62|5965.07|5964.37|45
1737028850000|2025-01-16 12:00:50|5965.19|5964.49|5965.82|5965.12|5965.82|5965.12|5965.19|5964.49|75
1737028860000|2025-01-16 12:01:00|5965.57|5964.87|5965.32|5964.62|5965.57|5964.87|5965.32|5964.62|31
1737028870000|2025-01-16 12:01:10|5965.07|5964.37|5965.07|5964.37|5965.07|5964.37|5964.82|5964.12|65
1737028880000|2025-01-16 12:01:20|5965.32|5964.62|5963.57|5962.87|5965.32|5964.62|5963.57|5962.87|192
1737028890000|2025-01-16 12:01:30|5963.07|5962.37|5964.32|5963.62|5964.57|5963.87|5962.82|5962.12|421
1737028900000|2025-01-16 12:01:40|5964.07|5963.37|5964.32|5963.62|5964.32|5963.62|5963.82|5963.12|43
1737028910000|2025-01-16 12:01:50|5964.19|5963.49|5964.32|5963.62|5964.32|5963.62|5964.07|5963.37|31
1737028920000|2025-01-16 12:02:00|5964.07|5963.37|5964.82|5964.12|5964.82|5964.12|5963.82|5963.12|75
1737028930000|2025-01-16 12:02:10|5964.32|5963.62|5964.07|5963.37|5964.32|5963.62|5963.82|5963.12|47
1737028940000|2025-01-16 12:02:20|5964.32|5963.62|5963.94|5963.24|5964.32|5963.62|5963.82|5963.12|28
1737028950000|2025-01-16 12:02:30|5963.82|5963.12|5964.07|5963.37|5964.07|5963.37|5963.57|5962.87|19
1737028960000|2025-01-16 12:02:40|5963.82|5963.12|5963.82|5963.12|5963.82|5963.12|5963.57|5962.87|35
1737028970000|2025-01-16 12:02:50|5964.07|5963.37|5963.82|5963.12|5964.07|5963.37|5963.82|5963.12|48
1737028980000|2025-01-16 12:03:00|5963.07|5962.37|5962.82|5962.12|5963.32|5962.62|5962.57|5961.87|160
1737028990000|2025-01-16 12:03:10|5962.69|5961.99|5962.82|5962.12|5963.07|5962.37|5962.69|5961.99|51
1737029000000|2025-01-16 12:03:20|5962.57|5961.87|5962.57|5961.87|5962.57|5961.87|5962.07|5961.37|89
1737029010000|2025-01-16 12:03:30|5962.82|5962.12|5962.69|5961.99|5962.82|5962.12|5962.57|5961.87|39
1737029020000|2025-01-16 12:03:40|5962.82|5962.12|5962.82|5962.12|5962.82|5962.12|5962.82|5962.12|20
1737029030000|2025-01-16 12:03:50|5962.57|5961.87|5962.82|5962.12|5962.82|5962.12|5962.57|5961.87|50
1737029040000|2025-01-16 12:04:00|5963.57|5962.87|5963.07|5962.37|5964.07|5963.37|5963.07|5962.37|104
1737029050000|2025-01-16 12:04:10|5963.32|5962.62|5963.07|5962.37|5963.32|5962.62|5963.07|5962.37|30
1737029060000|2025-01-16 12:04:20|5963.32|5962.62|5963.57|5962.87|5963.57|5962.87|5963.32|5962.62|51
1737029070000|2025-01-16 12:04:30|5963.82|5963.12|5963.32|5962.62|5963.82|5963.12|5963.19|5962.49|52
1737029080000|2025-01-16 12:04:40|5963.07|5962.37|5963.19|5962.49|5963.32|5962.62|5963.07|5962.37|19
1737029090000|2025-01-16 12:04:50|5963.32|5962.62|5963.82|5963.12|5963.94|5963.24|5963.07|5962.37|50
1737029100000|2025-01-16 12:05:00|5963.57|5962.87|5962.32|5961.62|5963.57|5962.87|5962.07|5961.37|108
1737029110000|2025-01-16 12:05:10|5962.19|5961.49|5962.57|5961.87|5962.57|5961.87|5962.19|5961.49|179
1737029120000|2025-01-16 12:05:20|5962.32|5961.62|5962.07|5961.37|5962.32|5961.62|5962.07|5961.37|23
1737029140000|2025-01-16 12:05:40|5962.32|5961.62|5962.32|5961.62|5962.32|5961.62|5962.19|5961.49|18
1737029150000|2025-01-16 12:05:50|5962.07|5961.37|5962.07|5961.37|5962.07|5961.37|5961.32|5960.62|132
1737029160000|2025-01-16 12:06:00|5962.32|5961.62|5962.57|5961.87|5962.57|5961.87|5962.32|5961.62|55
1737029170000|2025-01-16 12:06:10|5962.32|5961.62|5962.32|5961.62|5962.32|5961.62|5962.32|5961.62|57
1737029180000|2025-01-16 12:06:20|5962.69|5961.99|5962.57|5961.87|5962.82|5962.12|5962.57|5961.87|29
1737029190000|2025-01-16 12:06:30|5962.69|5961.99|5961.82|5961.12|5962.82|5962.12|5961.82|5961.12|49
1737029200000|2025-01-16 12:06:40|5962.07|5961.37|5961.32|5960.62|5962.07|5961.37|5961.32|5960.62|57
1737029210000|2025-01-16 12:06:50|5961.57|5960.87|5961.57|5960.87|5961.57|5960.87|5961.32|5960.62|74
1737029220000|2025-01-16 12:07:00|5961.69|5960.99|5961.32|5960.62|5961.69|5960.99|5961.32|5960.62|25
1737029230000|2025-01-16 12:07:10|5961.57|5960.87|5961.82|5961.12|5961.82|5961.12|5961.57|5960.87|22
1737029240000|2025-01-16 12:07:20|5961.32|5960.62|5961.57|5960.87|5961.82|5961.12|5961.32|5960.62|62
1737029250000|2025-01-16 12:07:30|5962.07|5961.37|5962.07|5961.37|5962.07|5961.37|5961.82|5961.12|46
1737029260000|2025-01-16 12:07:40|||||||||19
1737029270000|2025-01-16 12:07:50|5962.32|5961.62|5962.32|5961.62|5962.32|5961.62|5962.32|5961.62|25
1737029280000|2025-01-16 12:08:00|5962.19|5961.49|5962.07|5961.37|5962.32|5961.62|5962.07|5961.37|28
1737029290000|2025-01-16 12:08:10|5962.32|5961.62|5962.32|5961.62|5962.32|5961.62|5962.32|5961.62|13
1737029300000|2025-01-16 12:08:20|5962.07|5961.37|5962.07|5961.37|5962.32|5961.62|5962.07|5961.37|19
1737029310000|2025-01-16 12:08:30|5962.32|5961.62|5962.32|5961.62|5962.32|5961.62|5962.07|5961.37|15
1737029320000|2025-01-16 12:08:40|5962.07|5961.37|5961.82|5961.12|5962.32|5961.62|5961.82|5961.12|50
1737029330000|2025-01-16 12:08:50|5961.57|5960.87|5961.82|5961.12|5961.82|5961.12|5961.44|5960.74|27
1737029340000|2025-01-16 12:09:00|5961.69|5960.99|5961.57|5960.87|5961.82|5961.12|5961.57|5960.87|25
1737029350000|2025-01-16 12:09:10|5961.82|5961.12|5961.69|5960.99|5961.82|5961.12|5961.69|5960.99|11
1737029360000|2025-01-16 12:09:20|5961.57|5960.87|5961.57|5960.87|5961.82|5961.12|5961.57|5960.87|8
1737029370000|2025-01-16 12:09:30|5961.82|5961.12|5961.82|5961.12|5961.82|5961.12|5961.69|5960.99|57
1737029390000|2025-01-16 12:09:50|5961.69|5960.99|5961.82|5961.12|5961.82|5961.12|5961.69|5960.99|24
1737029400000|2025-01-16 12:10:00|||||||||28
1737029410000|2025-01-16 12:10:10|5962.07|5961.37|5962.32|5961.62|5962.32|5961.62|5962.07|5961.37|60
1737029420000|2025-01-16 12:10:20|5962.07|5961.37|5961.82|5961.12|5962.07|5961.37|5961.82|5961.12|33
1737029430000|2025-01-16 12:10:30|5961.57|5960.87|5961.57|5960.87|5961.57|5960.87|5961.57|5960.87|45
1737029440000|2025-01-16 12:10:40|||||||||17
1737029450000|2025-01-16 12:10:50|5961.32|5960.62|5961.32|5960.62|5961.32|5960.62|5961.32|5960.62|10
1737029460000|2025-01-16 12:11:00|5961.07|5960.37|5960.82|5960.12|5961.57|5960.87|5960.82|5960.12|188
1737029470000|2025-01-16 12:11:10|5961.07|5960.37|5960.57|5959.87|5961.07|5960.37|5960.57|5959.87|177
1737029480000|2025-01-16 12:11:20|5960.82|5960.12|5960.57|5959.87|5960.82|5960.12|5960.57|5959.87|59
1737029490000|2025-01-16 12:11:30|5960.69|5959.99|5960.82|5960.12|5961.07|5960.37|5960.57|5959.87|32
1737029500000|2025-01-16 12:11:40|5961.07|5960.37|5960.32|5959.62|5961.07|5960.37|5960.32|5959.62|66
1737029510000|2025-01-16 12:11:50|5960.57|5959.87|5960.57|5959.87|5960.57|5959.87|5960.32|5959.62|63
1737029520000|2025-01-16 12:12:00|5960.82|5960.12|5961.07|5960.37|5961.07|5960.37|5960.57|5959.87|68
1737029530000|2025-01-16 12:12:10|5961.32|5960.62|5961.82|5961.12|5961.82|5961.12|5961.32|5960.62|92
1737029540000|2025-01-16 12:12:20|5961.57|5960.87|5961.57|5960.87|5961.57|5960.87|5961.32|5960.62|112
1737029550000|2025-01-16 12:12:30|5961.32|5960.62|5961.07|5960.37|5961.32|5960.62|5960.82|5960.12|67
1737029560000|2025-01-16 12:12:40|5961.32|5960.62|5961.07|5960.37|5961.32|5960.62|5961.07|5960.37|21
1737029570000|2025-01-16 12:12:50|5961.32|5960.62|5961.07|5960.37|5961.32|5960.62|5961.07|5960.37|16
1737029580000|2025-01-16 12:13:00|5961.32|5960.62|5961.19|5960.49|5961.32|5960.62|5960.82|5960.12|55
1737029590000|2025-01-16 12:13:10|5961.07|5960.37|5961.57|5960.87|5961.69|5960.99|5961.07|5960.37|21
1737029600000|2025-01-16 12:13:20|5961.82|5961.12|5961.82|5961.12|5961.82|5961.12|5961.82|5961.12|38
1737029610000|2025-01-16 12:13:30|||||||||9
1737029620000|2025-01-16 12:13:40|5961.57|5960.87|5961.57|5960.87|5961.57|5960.87|5961.57|5960.87|44
1737029630000|2025-01-16 12:13:50|5961.32|5960.62|5961.57|5960.87|5961.57|5960.87|5961.32|5960.62|32
1737029640000|2025-01-16 12:14:00|5961.32|5960.62|5961.32|5960.62|5961.32|5960.62|5961.32|5960.62|8
1737029650000|2025-01-16 12:14:10|5961.57|5960.87|5961.57|5960.87|5961.57|5960.87|5961.57|5960.87|16
1737029660000|2025-01-16 12:14:20|5961.32|5960.62|5961.57|5960.87|5961.57|5960.87|5961.32|5960.62|16
1737029670000|2025-01-16 12:14:30|5961.69|5960.99|5961.82|5961.12|5961.82|5961.12|5961.57|5960.87|66
1737029680000|2025-01-16 12:14:40|5961.57|5960.87|5961.57|5960.87|5961.57|5960.87|5961.57|5960.87|9
1737029690000|2025-01-16 12:14:50|5961.69|5960.99|5962.07|5961.37|5962.07|5961.37|5961.69|5960.99|18
1737029700000|2025-01-16 12:15:00|5961.82|5961.12|5962.07|5961.37|5962.07|5961.37|5961.82|5961.12|66
1737029710000|2025-01-16 12:15:10|5961.82|5961.12|5961.57|5960.87|5961.82|5961.12|5961.57|5960.87|62
1737029720000|2025-01-16 12:15:20|5962.07|5961.37|5961.82|5961.12|5962.07|5961.37|5961.82|5961.12|81
1737029730000|2025-01-16 12:15:30|5962.07|5961.37|5962.07|5961.37|5962.07|5961.37|5962.07|5961.37|14
1737029740000|2025-01-16 12:15:40|5961.82|5961.12|5962.07|5961.37|5962.07|5961.37|5961.82|5961.12|23
1737029750000|2025-01-16 12:15:50|5962.82|5962.12|5962.32|5961.62|5962.82|5962.12|5962.32|5961.62|99
1737029760000|2025-01-16 12:16:00|5962.19|5961.49|5962.07|5961.37|5962.19|5961.49|5961.82|5961.12|44
1737029770000|2025-01-16 12:16:10|5962.32|5961.62|5962.57|5961.87|5962.57|5961.87|5962.32|5961.62|18
1737029780000|2025-01-16 12:16:20|||||||||17
1737029790000|2025-01-16 12:16:30|5962.32|5961.62|5962.32|5961.62|5962.32|5961.62|5962.32|5961.62|16
1737029800000|2025-01-16 12:16:40|5962.07|5961.37|5962.57|5961.87|5962.57|5961.87|5962.07|5961.37|72
1737029810000|2025-01-16 12:16:50|5962.82|5962.12|5962.57|5961.87|5962.82|5962.12|5962.32|5961.62|67
1737029820000|2025-01-16 12:17:00|5962.44|5961.74|5962.32|5961.62|5962.44|5961.74|5962.32|5961.62|9
1737029830000|2025-01-16 12:17:10|5962.44|5961.74|5962.82|5962.12|5962.82|5962.12|5962.32|5961.62|18
1737029840000|2025-01-16 12:17:20|5962.57|5961.87|5962.32|5961.62|5962.57|5961.87|5962.32|5961.62|15
1737029850000|2025-01-16 12:17:30|5962.57|5961.87|5961.32|5960.62|5962.57|5961.87|5961.32|5960.62|104
1737029860000|2025-01-16 12:17:40|5961.57|5960.87|5961.57|5960.87|5961.57|5960.87|5961.57|5960.87|38
1737029870000|2025-01-16 12:17:50|5961.44|5960.74|5961.82|5961.12|5961.82|5961.12|5961.44|5960.74|17
1737029880000|2025-01-16 12:18:00|5961.57|5960.87|5962.32|5961.62|5962.32|5961.62|5961.57|5960.87|46
1737029890000|2025-01-16 12:18:10|||||||||3
1737029900000|2025-01-16 12:18:20|5962.44|5961.74|5962.32|5961.62|5962.57|5961.87|5962.32|5961.62|12
1737029910000|2025-01-16 12:18:30|||||||||17
1737029920000|2025-01-16 12:18:40|5961.82|5961.12|5961.57|5960.87|5961.82|5961.12|5961.57|5960.87|47
1737029930000|2025-01-16 12:18:50|5961.32|5960.62|5961.32|5960.62|5961.32|5960.62|5961.32|5960.62|28
1737029940000|2025-01-16 12:19:00|5961.44|5960.74|5961.57|5960.87|5961.69|5960.99|5961.44|5960.74|24
1737029960000|2025-01-16 12:19:20|5962.07|5961.37|5962.32|5961.62|5962.32|5961.62|5962.07|5961.37|40
1737029970000|2025-01-16 12:19:30|5962.57|5961.87|5962.07|5961.37|5962.57|5961.87|5962.07|5961.37|17
1737029990000|2025-01-16 12:19:50|5961.82|5961.12|5962.07|5961.37|5962.07|5961.37|5961.82|5961.12|60
1737030000000|2025-01-16 12:20:00|5962.32|5961.62|5962.32|5961.62|5962.32|5961.62|5962.32|5961.62|21
1737030010000|2025-01-16 12:20:10|||||||||7
1737030020000|2025-01-16 12:20:20|5962.57|5961.87|5962.82|5962.12|5962.82|5962.12|5962.57|5961.87|43
1737030030000|2025-01-16 12:20:30|5962.57|5961.87|5962.32|5961.62|5962.57|5961.87|5962.32|5961.62|20
1737030040000|2025-01-16 12:20:40|5962.57|5961.87|5962.82|5962.12|5963.07|5962.37|5962.32|5961.62|58
1737030050000|2025-01-16 12:20:50|5963.07|5962.37|5963.07|5962.37|5963.07|5962.37|5962.94|5962.24|9
1737030060000|2025-01-16 12:21:00|5963.32|5962.62|5963.07|5962.37|5963.32|5962.62|5963.07|5962.37|38
1737030070000|2025-01-16 12:21:10|5963.32|5962.62|5963.32|5962.62|5963.32|5962.62|5963.07|5962.37|30
1737030080000|2025-01-16 12:21:20|5963.07|5962.37|5963.07|5962.37|5963.07|5962.37|5963.07|5962.37|12
1737030090000|2025-01-16 12:21:30|5962.82|5962.12|5963.07|5962.37|5963.07|5962.37|5962.82|5962.12|81
1737030100000|2025-01-16 12:21:40|||||||||17
1737030120000|2025-01-16 12:22:00|5963.32|5962.62|5962.32|5961.62|5963.32|5962.62|5962.32|5961.62|113
1737030130000|2025-01-16 12:22:10|5962.57|5961.87|5962.32|5961.62|5962.57|5961.87|5962.32|5961.62|62
1737030140000|2025-01-16 12:22:20|5962.07|5961.37|5962.07|5961.37|5962.32|5961.62|5962.07|5961.37|52
1737030150000|2025-01-16 12:22:30|5961.82|5961.12|5961.57|5960.87|5961.82|5961.12|5961.57|5960.87|38
1737030160000|2025-01-16 12:22:40|5961.69|5960.99|5961.82|5961.12|5962.07|5961.37|5961.69|5960.99|40
1737030170000|2025-01-16 12:22:50|||||||||3
1737030180000|2025-01-16 12:23:00|5961.57|5960.87|5961.57|5960.87|5961.57|5960.87|5961.07|5960.37|69
1737030190000|2025-01-16 12:23:10|5961.82|5961.12|5961.82|5961.12|5961.82|5961.12|5961.82|5961.12|37
1737030200000|2025-01-16 12:23:20|5961.69|5960.99|5961.07|5960.37|5961.69|5960.99|5961.07|5960.37|16
1737030210000|2025-01-16 12:23:30|5960.82|5960.12|5960.57|5959.87|5961.07|5960.37|5960.57|5959.87|34
1737030220000|2025-01-16 12:23:40|5960.44|5959.74|5960.32|5959.62|5960.44|5959.74|5960.32|5959.62|24
1737030230000|2025-01-16 12:23:50|5960.57|5959.87|5960.32|5959.62|5960.57|5959.87|5960.32|5959.62|55
1737030240000|2025-01-16 12:24:00|||||||||14
1737030250000|2025-01-16 12:24:10|5959.82|5959.12|5959.32|5958.62|5959.82|5959.12|5959.32|5958.62|162
1737030260000|2025-01-16 12:24:20|5959.07|5958.37|5958.07|5957.37|5959.07|5958.37|5957.82|5957.12|352
1737030270000|2025-01-16 12:24:30|5958.32|5957.62|5958.07|5957.37|5958.32|5957.62|5958.07|5957.37|65
1737030280000|2025-01-16 12:24:40|5958.32|5957.62|5958.32|5957.62|5958.32|5957.62|5958.32|5957.62|19
1737030290000|2025-01-16 12:24:50|5958.19|5957.49|5957.82|5957.12|5958.19|5957.49|5957.57|5956.87|201
1737030300000|2025-01-16 12:25:00|5957.57|5956.87|5957.32|5956.62|5957.94|5957.24|5957.32|5956.62|122
1737030310000|2025-01-16 12:25:10|5957.57|5956.87|5957.32|5956.62|5957.57|5956.87|5956.82|5956.12|292
1737030320000|2025-01-16 12:25:20|5957.07|5956.37|5957.07|5956.37|5957.07|5956.37|5956.57|5955.87|234
1737030330000|2025-01-16 12:25:30|5956.82|5956.12|5957.57|5956.87|5957.57|5956.87|5956.82|5956.12|57
1737030340000|2025-01-16 12:25:40|5957.44|5956.74|5957.57|5956.87|5957.57|5956.87|5957.32|5956.62|32
1737030350000|2025-01-16 12:25:50|5957.82|5957.12|5957.82|5957.12|5957.94|5957.24|5957.82|5957.12|36
1737030360000|2025-01-16 12:26:00|5957.94|5957.24|5958.57|5957.87|5958.57|5957.87|5957.94|5957.24|78
1737030370000|2025-01-16 12:26:10|5958.82|5958.12|5959.07|5958.37|5959.19|5958.49|5958.82|5958.12|35
1737030380000|2025-01-16 12:26:20|5958.82|5958.12|5958.57|5957.87|5958.82|5958.12|5958.57|5957.87|54
1737030390000|2025-01-16 12:26:30|5958.69|5957.99|5958.69|5957.99|5958.82|5958.12|5958.57|5957.87|34
1737030400000|2025-01-16 12:26:40|5958.57|5957.87|5958.57|5957.87|5958.82|5958.12|5958.57|5957.87|17
1737030410000|2025-01-16 12:26:50|5958.32|5957.62|5958.57|5957.87|5958.57|5957.87|5958.32|5957.62|25
1737030420000|2025-01-16 12:27:00|5958.82|5958.12|5959.07|5958.37|5959.07|5958.37|5958.82|5958.12|61
1737030430000|2025-01-16 12:27:10|5958.82|5958.12|5959.57|5958.87|5959.57|5958.87|5958.82|5958.12|76
1737030440000|2025-01-16 12:27:20|5959.32|5958.62|5958.82|5958.12|5959.32|5958.62|5958.82|5958.12|59
1737030450000|2025-01-16 12:27:30|5959.07|5958.37|5959.07|5958.37|5959.32|5958.62|5959.07|5958.37|27
1737030460000|2025-01-16 12:27:40|5958.82|5958.12|5958.69|5957.99|5958.82|5958.12|5958.57|5957.87|46
1737030470000|2025-01-16 12:27:50|5958.94|5958.24|5958.82|5958.12|5959.07|5958.37|5958.82|5958.12|24
1737030480000|2025-01-16 12:28:00|5958.57|5957.87|5958.57|5957.87|5958.57|5957.87|5958.57|5957.87|8
1737030490000|2025-01-16 12:28:10|5958.32|5957.62|5958.32|5957.62|5958.32|5957.62|5958.07|5957.37|32
1737030500000|2025-01-16 12:28:20|||||||||8
1737030510000|2025-01-16 12:28:30|5958.44|5957.74|5958.82|5958.12|5959.07|5958.37|5958.44|5957.74|54
1737030520000|2025-01-16 12:28:40|5958.57|5957.87|5958.57|5957.87|5958.57|5957.87|5958.57|5957.87|15
1737030530000|2025-01-16 12:28:50|||||||||1
1737030540000|2025-01-16 12:29:00|5958.82|5958.12|5958.82|5958.12|5958.82|5958.12|5958.82|5958.12|34
1737030550000|2025-01-16 12:29:10|5958.69|5957.99|5959.07|5958.37|5959.19|5958.49|5958.69|5957.99|106
1737030560000|2025-01-16 12:29:20|5958.94|5958.24|5959.32|5958.62|5959.32|5958.62|5958.94|5958.24|29
1737030570000|2025-01-16 12:29:30|5959.44|5958.74|5959.32|5958.62|5959.44|5958.74|5959.32|5958.62|39
1737030580000|2025-01-16 12:29:40|5959.57|5958.87|5959.82|5959.12|5959.82|5959.12|5959.44|5958.74|15
1737030590000|2025-01-16 12:29:50|5959.57|5958.87|5959.57|5958.87|5959.82|5959.12|5959.57|5958.87|17
1737030600000|2025-01-16 12:30:00|5959.82|5959.12|5959.07|5958.37|5959.82|5959.12|5959.07|5958.37|66
1737030610000|2025-01-16 12:30:10|5958.82|5958.12|5958.57|5957.87|5959.07|5958.37|5958.57|5957.87|119
1737030620000|2025-01-16 12:30:20|5959.07|5958.37|5958.82|5958.12|5959.07|5958.37|5958.57|5957.87|104
1737030630000|2025-01-16 12:30:30|5959.07|5958.37|5959.07|5958.37|5959.07|5958.37|5958.82|5958.12|60
1737030640000|2025-01-16 12:30:40|5958.82|5958.12|5959.57|5958.87|5959.57|5958.87|5958.82|5958.12|40
1737030650000|2025-01-16 12:30:50|5959.32|5958.62|5958.82|5958.12|5959.32|5958.62|5958.82|5958.12|59
1737030660000|2025-01-16 12:31:00|5958.57|5957.87|5958.82|5958.12|5958.82|5958.12|5958.57|5957.87|44
1737030670000|2025-01-16 12:31:10|5958.69|5957.99|5959.07|5958.37|5959.32|5958.62|5958.57|5957.87|85
1737030680000|2025-01-16 12:31:20|5958.82|5958.12|5960.32|5959.62|5960.32|5959.62|5958.57|5957.87|336
1737030690000|2025-01-16 12:31:30|5960.57|5959.87|5961.07|5960.37|5961.07|5960.37|5960.32|5959.62|93
1737030700000|2025-01-16 12:31:40|5961.19|5960.49|5960.07|5959.37|5961.19|5960.49|5959.69|5958.99|266
1737030710000|2025-01-16 12:31:50|5959.94|5959.24|5959.82|5959.12|5960.07|5959.37|5959.82|5959.12|42
1737030720000|2025-01-16 12:32:00|5959.57|5958.87|5959.07|5958.37|5959.94|5959.24|5959.07|5958.37|56
1737030730000|2025-01-16 12:32:10|5959.32|5958.62|5958.82|5958.12|5959.32|5958.62|5958.82|5958.12|36
1737030740000|2025-01-16 12:32:20|5958.57|5957.87|5958.82|5958.12|5958.82|5958.12|5958.57|5957.87|48
1737030750000|2025-01-16 12:32:30|5958.57|5957.87|5959.32|5958.62|5959.57|5958.87|5958.57|5957.87|177
1737030760000|2025-01-16 12:32:40|5959.07|5958.37|5959.32|5958.62|5959.44|5958.74|5959.07|5958.37|51
1737030770000|2025-01-16 12:32:50|5959.57|5958.87|5959.57|5958.87|5959.57|5958.87|5959.32|5958.62|48
1737030780000|2025-01-16 12:33:00|5959.82|5959.12|5959.57|5958.87|5959.82|5959.12|5959.57|5958.87|9
1737030790000|2025-01-16 12:33:10|5959.82|5959.12|5959.57|5958.87|5959.94|5959.24|5959.57|5958.87|37
1737030800000|2025-01-16 12:33:20|5959.07|5958.37|5958.57|5957.87|5959.07|5958.37|5958.57|5957.87|77
1737030810000|2025-01-16 12:33:30|||||||||24
1737030820000|2025-01-16 12:33:40|5959.07|5958.37|5958.82|5958.12|5959.07|5958.37|5958.82|5958.12|23
1737030830000|2025-01-16 12:33:50|5958.57|5957.87|5958.32|5957.62|5958.57|5957.87|5958.07|5957.37|93
1737030840000|2025-01-16 12:34:00|5958.57|5957.87|5958.32|5957.62|5958.82|5958.12|5958.32|5957.62|46
1737030850000|2025-01-16 12:34:10|5958.19|5957.49|5958.32|5957.62|5958.32|5957.62|5958.07|5957.37|16
1737030860000|2025-01-16 12:34:20|5958.44|5957.74|5958.07|5957.37|5958.44|5957.74|5958.07|5957.37|156
1737030870000|2025-01-16 12:34:30|5957.82|5957.12|5958.07|5957.37|5958.07|5957.37|5957.82|5957.12|120
1737030880000|2025-01-16 12:34:40|5958.32|5957.62|5958.57|5957.87|5958.57|5957.87|5958.32|5957.62|63
1737030890000|2025-01-16 12:34:50|5958.32|5957.62|5958.32|5957.62|5958.32|5957.62|5958.32|5957.62|60
1737030900000|2025-01-16 12:35:00|5958.57|5957.87|5959.07|5958.37|5959.07|5958.37|5958.32|5957.62|87
1737030910000|2025-01-16 12:35:10|5958.82|5958.12|5959.57|5958.87|5959.57|5958.87|5958.82|5958.12|57
1737030920000|2025-01-16 12:35:20|5959.82|5959.12|5960.32|5959.62|5960.57|5959.87|5959.69|5958.99|261
1737030930000|2025-01-16 12:35:30|5960.57|5959.87|5960.32|5959.62|5960.82|5960.12|5960.32|5959.62|123
1737030940000|2025-01-16 12:35:40|5960.44|5959.74|5960.07|5959.37|5960.57|5959.87|5960.07|5959.37|52
1737030950000|2025-01-16 12:35:50|5959.82|5959.12|5960.07|5959.37|5960.07|5959.37|5959.82|5959.12|28
1737030960000|2025-01-16 12:36:00|5959.94|5959.24|5960.07|5959.37|5960.07|5959.37|5959.82|5959.12|84
1737030970000|2025-01-16 12:36:10|5960.32|5959.62|5960.82|5960.12|5960.82|5960.12|5960.32|5959.62|41
1737030980000|2025-01-16 12:36:20|5960.32|5959.62|5960.57|5959.87|5960.57|5959.87|5960.32|5959.62|62
1737030990000|2025-01-16 12:36:30|5960.82|5960.12|5960.07|5959.37|5960.82|5960.12|5960.07|5959.37|71
1737031000000|2025-01-16 12:36:40|5960.32|5959.62|5960.82|5960.12|5960.82|5960.12|5960.32|5959.62|74
1737031010000|2025-01-16 12:36:50|5961.07|5960.37|5961.32|5960.62|5961.32|5960.62|5961.07|5960.37|54
1737031020000|2025-01-16 12:37:00|5961.07|5960.37|5960.57|5959.87|5961.07|5960.37|5960.32|5959.62|73
1737031030000|2025-01-16 12:37:10|||||||||42
1737031040000|2025-01-16 12:37:20|5960.32|5959.62|5960.07|5959.37|5960.32|5959.62|5960.07|5959.37|31
1737031050000|2025-01-16 12:37:30|5960.19|5959.49|5959.82|5959.12|5960.19|5959.49|5959.69|5958.99|64
1737031060000|2025-01-16 12:37:40|5960.07|5959.37|5960.07|5959.37|5960.32|5959.62|5960.07|5959.37|20
1737031070000|2025-01-16 12:37:50|5959.82|5959.12|5959.82|5959.12|5959.82|5959.12|5959.57|5958.87|81
1737031080000|2025-01-16 12:38:00|5960.32|5959.62|5960.07|5959.37|5960.32|5959.62|5959.57|5958.87|68
1737031090000|2025-01-16 12:38:10|5960.32|5959.62|5960.32|5959.62|5960.32|5959.62|5960.32|5959.62|14
1737031100000|2025-01-16 12:38:20|||||||||6
1737031110000|2025-01-16 12:38:30|5959.82|5959.12|5960.07|5959.37|5960.07|5959.37|5959.82|5959.12|35
1737031120000|2025-01-16 12:38:40|5959.82|5959.12|5959.57|5958.87|5959.82|5959.12|5959.57|5958.87|28
1737031130000|2025-01-16 12:38:50|5959.32|5958.62|5958.82|5958.12|5959.32|5958.62|5958.82|5958.12|33
1737031140000|2025-01-16 12:39:00|5959.07|5958.37|5959.07|5958.37|5959.07|5958.37|5958.57|5957.87|61
1737031150000|2025-01-16 12:39:10|5958.82|5958.12|5959.32|5958.62|5959.32|5958.62|5958.82|5958.12|41
1737031160000|2025-01-16 12:39:20|5959.07|5958.37|5959.07|5958.37|5959.07|5958.37|5959.07|5958.37|22
1737031170000|2025-01-16 12:39:30|5958.82|5958.12|5959.32|5958.62|5959.32|5958.62|5958.82|5958.12|26
1737031180000|2025-01-16 12:39:40|5959.07|5958.37|5959.07|5958.37|5959.07|5958.37|5959.07|5958.37|3
1737031190000|2025-01-16 12:39:50|5958.82|5958.12|5959.07|5958.37|5959.07|5958.37|5958.82|5958.12|14
1737031200000|2025-01-16 12:40:00|5958.57|5957.87|5958.82|5958.12|5958.82|5958.12|5958.57|5957.87|87
1737031210000|2025-01-16 12:40:10|5958.57|5957.87|5958.82|5958.12|5958.82|5958.12|5958.32|5957.62|74
1737031220000|2025-01-16 12:40:20|5958.94|5958.24|5958.57|5957.87|5958.94|5958.24|5958.57|5957.87|31
1737031230000|2025-01-16 12:40:30|5958.32|5957.62|5958.19|5957.49|5958.32|5957.62|5958.19|5957.49|64
1737031240000|2025-01-16 12:40:40|5958.57|5957.87|5958.57|5957.87|5958.57|5957.87|5958.57|5957.87|43
1737031250000|2025-01-16 12:40:50|5958.82|5958.12|5958.82|5958.12|5958.82|5958.12|5958.82|5958.12|7
1737031260000|2025-01-16 12:41:00|5958.69|5957.99|5959.07|5958.37|5959.07|5958.37|5958.69|5957.99|22
1737031270000|2025-01-16 12:41:10|5958.82|5958.12|5959.57|5958.87|5959.57|5958.87|5958.57|5957.87|257
1737031280000|2025-01-16 12:41:20|5959.32|5958.62|5959.32|5958.62|5959.32|5958.62|5959.07|5958.37|47
1737031290000|2025-01-16 12:41:30|5959.57|5958.87|5959.57|5958.87|5959.69|5958.99|5959.57|5958.87|9
1737031300000|2025-01-16 12:41:40|5959.82|5959.12|5959.82|5959.12|5959.82|5959.12|5959.82|5959.12|207
1737031310000|2025-01-16 12:41:50|5960.07|5959.37|5960.07|5959.37|5960.32|5959.62|5960.07|5959.37|97
1737031320000|2025-01-16 12:42:00|5960.32|5959.62|5960.32|5959.62|5960.32|5959.62|5960.32|5959.62|57
1737031330000|2025-01-16 12:42:10|5959.82|5959.12|5960.07|5959.37|5960.07|5959.37|5959.82|5959.12|33
1737031340000|2025-01-16 12:42:20|5959.82|5959.12|5960.32|5959.62|5960.32|5959.62|5959.82|5959.12|33
1737031350000|2025-01-16 12:42:30|5960.57|5959.87|5960.57|5959.87|5960.57|5959.87|5960.32|5959.62|51
1737031360000|2025-01-16 12:42:40|5960.32|5959.62|5960.32|5959.62|5960.32|5959.62|5960.32|5959.62|153
1737031370000|2025-01-16 12:42:50|||||||||2
1737031380000|2025-01-16 12:43:00|5960.07|5959.37|5959.82|5959.12|5960.32|5959.62|5959.82|5959.12|83
1737031390000|2025-01-16 12:43:10|||||||||75
1737031400000|2025-01-16 12:43:20|5960.07|5959.37|5960.07|5959.37|5960.07|5959.37|5960.07|5959.37|70
1737031410000|2025-01-16 12:43:30|||||||||16
1737031420000|2025-01-16 12:43:40|||||||||21
1737031430000|2025-01-16 12:43:50|5959.82|5959.12|5959.57|5958.87|5959.82|5959.12|5959.57|5958.87|72
1737031440000|2025-01-16 12:44:00|5959.82|5959.12|5959.32|5958.62|5959.82|5959.12|5959.32|5958.62|113
1737031460000|2025-01-16 12:44:20|5959.57|5958.87|5959.57|5958.87|5959.82|5959.12|5959.57|5958.87|52
1737031470000|2025-01-16 12:44:30|5959.82|5959.12|5959.44|5958.74|5959.82|5959.12|5959.44|5958.74|20
1737031480000|2025-01-16 12:44:40|5959.57|5958.87|5959.57|5958.87|5959.57|5958.87|5959.57|5958.87|1
1737031490000|2025-01-16 12:44:50|||||||||2
1737031500000|2025-01-16 12:45:00|5959.82|5959.12|5959.57|5958.87|5959.82|5959.12|5959.57|5958.87|44
1737031510000|2025-01-16 12:45:10|5959.32|5958.62|5960.07|5959.37|5960.07|5959.37|5959.32|5958.62|62
1737031520000|2025-01-16 12:45:20|5960.32|5959.62|5959.32|5958.62|5960.32|5959.62|5959.32|5958.62|42
1737031530000|2025-01-16 12:45:30|5959.57|5958.87|5958.57|5957.87|5959.82|5959.12|5958.57|5957.87|196
1737031540000|2025-01-16 12:45:40|5958.82|5958.12|5958.82|5958.12|5958.82|5958.12|5958.57|5957.87|23
1737031550000|2025-01-16 12:45:50|5958.69|5957.99|5958.82|5958.12|5958.82|5958.12|5958.69|5957.99|24
1737031560000|2025-01-16 12:46:00|5958.69|5957.99|5958.32|5957.62|5958.69|5957.99|5958.32|5957.62|95
1737031570000|2025-01-16 12:46:10|5958.07|5957.37|5957.32|5956.62|5958.07|5957.37|5957.32|5956.62|159
1737031580000|2025-01-16 12:46:20|5957.57|5956.87|5957.82|5957.12|5957.82|5957.12|5957.32|5956.62|62
1737031590000|2025-01-16 12:46:30|||||||||48
1737031600000|2025-01-16 12:46:40|5957.32|5956.62|5957.07|5956.37|5957.32|5956.62|5956.94|5956.24|245
1737031610000|2025-01-16 12:46:50|5956.82|5956.12|5957.07|5956.37|5957.32|5956.62|5956.82|5956.12|74
1737031620000|2025-01-16 12:47:00|5957.32|5956.62|5957.07|5956.37|5957.57|5956.87|5957.07|5956.37|83
1737031630000|2025-01-16 12:47:10|5956.82|5956.12|5956.32|5955.62|5957.07|5956.37|5956.32|5955.62|112
1737031640000|2025-01-16 12:47:20|5956.57|5955.87|5956.82|5956.12|5956.82|5956.12|5956.57|5955.87|63
1737031650000|2025-01-16 12:47:30|5957.07|5956.37|5957.07|5956.37|5957.07|5956.37|5957.07|5956.37|36
1737031660000|2025-01-16 12:47:40|||||||||9
1737031670000|2025-01-16 12:47:50|||||||||15
1737031680000|2025-01-16 12:48:00|5957.32|5956.62|5957.07|5956.37|5957.32|5956.62|5957.07|5956.37|35
1737031690000|2025-01-16 12:48:10|5956.82|5956.12|5956.82|5956.12|5956.82|5956.12|5956.82|5956.12|70
1737031700000|2025-01-16 12:48:20|5956.57|5955.87|5956.57|5955.87|5956.82|5956.12|5956.57|5955.87|95
1737031710000|2025-01-16 12:48:30|5956.82|5956.12|5956.82|5956.12|5957.07|5956.37|5956.82|5956.12|35
1737031720000|2025-01-16 12:48:40|5956.57|5955.87|5956.57|5955.87|5956.57|5955.87|5956.57|5955.87|43
1737031730000|2025-01-16 12:48:50|||||||||40
1737031740000|2025-01-16 12:49:00|5956.32|5955.62|5956.32|5955.62|5956.32|5955.62|5956.32|5955.62|116
1737031750000|2025-01-16 12:49:10|5956.07|5955.37|5954.57|5953.87|5956.07|5955.37|5954.57|5953.87|423
1737031760000|2025-01-16 12:49:20|5954.82|5954.12|5954.82|5954.12|5954.82|5954.12|5954.32|5953.62|308
1737031770000|2025-01-16 12:49:30|5954.57|5953.87|5955.32|5954.62|5955.57|5954.87|5954.57|5953.87|229
1737031780000|2025-01-16 12:49:40|5955.19|5954.49|5955.07|5954.37|5955.32|5954.62|5955.07|5954.37|55
1737031790000|2025-01-16 12:49:50|5954.82|5954.12|5955.32|5954.62|5955.32|5954.62|5954.82|5954.12|95
1737031800000|2025-01-16 12:50:00|5955.07|5954.37|5955.07|5954.37|5955.07|5954.37|5955.07|5954.37|35
1737031810000|2025-01-16 12:50:10|5955.32|5954.62|5955.07|5954.37|5955.32|5954.62|5955.07|5954.37|39
1737031820000|2025-01-16 12:50:20|5954.82|5954.12|5954.82|5954.12|5954.82|5954.12|5954.82|5954.12|127
1737031830000|2025-01-16 12:50:30|5955.07|5954.37|5955.32|5954.62|5955.44|5954.74|5955.07|5954.37|103
1737031840000|2025-01-16 12:50:40|5955.44|5954.74|5955.32|5954.62|5955.44|5954.74|5955.32|5954.62|27
1737031850000|2025-01-16 12:50:50|5955.07|5954.37|5955.07|5954.37|5955.32|5954.62|5954.57|5953.87|188
1737031860000|2025-01-16 12:51:00|5955.57|5954.87|5956.07|5955.37|5956.19|5955.49|5955.57|5954.87|119
1737031870000|2025-01-16 12:51:10|5956.32|5955.62|5956.57|5955.87|5956.57|5955.87|5956.19|5955.49|156
1737031880000|2025-01-16 12:51:20|5956.32|5955.62|5956.32|5955.62|5956.32|5955.62|5956.32|5955.62|23
1737031890000|2025-01-16 12:51:30|5956.57|5955.87|5956.57|5955.87|5956.57|5955.87|5956.57|5955.87|33
1737031900000|2025-01-16 12:51:40|5956.19|5955.49|5956.07|5955.37|5956.19|5955.49|5956.07|5955.37|59
1737031910000|2025-01-16 12:51:50|5956.32|5955.62|5956.32|5955.62|5956.32|5955.62|5956.32|5955.62|26
1737031920000|2025-01-16 12:52:00|5956.07|5955.37|5956.07|5955.37|5956.07|5955.37|5956.07|5955.37|11
1737031930000|2025-01-16 12:52:10|5956.57|5955.87|5956.57|5955.87|5956.57|5955.87|5956.44|5955.74|42
1737031940000|2025-01-16 12:52:20|5956.32|5955.62|5956.07|5955.37|5956.32|5955.62|5956.07|5955.37|31
1737031950000|2025-01-16 12:52:30|||||||||26
1737031960000|2025-01-16 12:52:40|5955.82|5955.12|5955.82|5955.12|5955.82|5955.12|5955.82|5955.12|29
1737031970000|2025-01-16 12:52:50|5955.57|5954.87|5955.32|5954.62|5955.82|5955.12|5955.32|5954.62|213
1737031980000|2025-01-16 12:53:00|5955.57|5954.87|5955.07|5954.37|5955.57|5954.87|5955.07|5954.37|66
1737031990000|2025-01-16 12:53:10|5955.32|5954.62|5955.57|5954.87|5955.57|5954.87|5955.32|5954.62|125
1737032000000|2025-01-16 12:53:20|5955.32|5954.62|5954.57|5953.87|5955.32|5954.62|5954.57|5953.87|258
1737032010000|2025-01-16 12:53:30|5954.82|5954.12|5954.82|5954.12|5954.82|5954.12|5954.82|5954.12|18
1737032020000|2025-01-16 12:53:40|5955.07|5954.37|5954.07|5953.37|5955.07|5954.37|5954.07|5953.37|326
1737032030000|2025-01-16 12:53:50|5954.19|5953.49|5954.32|5953.62|5954.32|5953.62|5954.07|5953.37|68
1737032040000|2025-01-16 12:54:00|5954.19|5953.49|5954.07|5953.37|5954.19|5953.49|5953.82|5953.12|61
1737032050000|2025-01-16 12:54:10|5953.82|5953.12|5953.82|5953.12|5953.82|5953.12|5953.82|5953.12|72
1737032060000|2025-01-16 12:54:20|5953.57|5952.87|5953.82|5953.12|5953.82|5953.12|5953.07|5952.37|347
1737032070000|2025-01-16 12:54:30|5953.57|5952.87|5953.82|5953.12|5954.07|5953.37|5953.57|5952.87|104
1737032080000|2025-01-16 12:54:40|||||||||25
1737032090000|2025-01-16 12:54:50|5954.07|5953.37|5953.82|5953.12|5954.07|5953.37|5953.82|5953.12|32
1737032100000|2025-01-16 12:55:00|5954.07|5953.37|5954.07|5953.37|5954.82|5954.12|5954.07|5953.37|104
1737032110000|2025-01-16 12:55:10|5954.32|5953.62|5954.07|5953.37|5954.32|5953.62|5954.07|5953.37|13
1737032120000|2025-01-16 12:55:20|5954.32|5953.62|5953.82|5953.12|5954.32|5953.62|5953.82|5953.12|39
1737032130000|2025-01-16 12:55:30|5954.07|5953.37|5954.32|5953.62|5954.57|5953.87|5954.07|5953.37|64
1737032140000|2025-01-16 12:55:40|5954.07|5953.37|5954.32|5953.62|5954.32|5953.62|5953.82|5953.12|59
1737032150000|2025-01-16 12:55:50|5954.07|5953.37|5953.32|5952.62|5954.07|5953.37|5953.32|5952.62|99
1737032160000|2025-01-16 12:56:00|5953.57|5952.87|5953.07|5952.37|5954.07|5953.37|5953.07|5952.37|98
1737032170000|2025-01-16 12:56:10|5952.82|5952.12|5953.07|5952.37|5953.07|5952.37|5952.82|5952.12|64
1737032180000|2025-01-16 12:56:20|5953.32|5952.62|5953.32|5952.62|5953.32|5952.62|5953.32|5952.62|28
1737032190000|2025-01-16 12:56:30|5953.07|5952.37|5952.82|5952.12|5953.32|5952.62|5952.82|5952.12|95
1737032200000|2025-01-16 12:56:40|5952.32|5951.62|5952.57|5951.87|5952.82|5952.12|5952.32|5951.62|170
1737032210000|2025-01-16 12:56:50|5953.07|5952.37|5953.07|5952.37|5953.07|5952.37|5953.07|5952.37|55
1737032220000|2025-01-16 12:57:00|5953.19|5952.49|5953.57|5952.87|5953.57|5952.87|5953.07|5952.37|53
1737032230000|2025-01-16 12:57:10|5953.32|5952.62|5953.57|5952.87|5953.82|5953.12|5953.32|5952.62|98
1737032240000|2025-01-16 12:57:20|5953.82|5953.12|5953.32|5952.62|5953.82|5953.12|5953.32|5952.62|73
1737032250000|2025-01-16 12:57:30|5953.19|5952.49|5952.82|5952.12|5953.32|5952.62|5952.82|5952.12|125
1737032260000|2025-01-16 12:57:40|5952.57|5951.87|5952.57|5951.87|5952.57|5951.87|5952.57|5951.87|56
1737032270000|2025-01-16 12:57:50|5952.32|5951.62|5951.82|5951.12|5952.32|5951.62|5951.82|5951.12|251
1737032280000|2025-01-16 12:58:00|5951.32|5950.62|5951.57|5950.87|5952.07|5951.37|5951.32|5950.62|281
1737032290000|2025-01-16 12:58:10|||||||||44
1737032300000|2025-01-16 12:58:20|5951.82|5951.12|5951.82|5951.12|5952.07|5951.37|5951.57|5950.87|90
1737032310000|2025-01-16 12:58:30|5952.07|5951.37|5951.82|5951.12|5952.07|5951.37|5951.82|5951.12|35
1737032320000|2025-01-16 12:58:40|5951.57|5950.87|5951.57|5950.87|5951.57|5950.87|5951.57|5950.87|7
1737032330000|2025-01-16 12:58:50|||||||||24
1737032340000|2025-01-16 12:59:00|5951.32|5950.62|5951.82|5951.12|5952.07|5951.37|5951.32|5950.62|136
1737032350000|2025-01-16 12:59:10|5951.57|5950.87|5951.82|5951.12|5951.82|5951.12|5951.57|5950.87|49
1737032360000|2025-01-16 12:59:20|5952.07|5951.37|5952.07|5951.37|5952.07|5951.37|5952.07|5951.37|68
1737032370000|2025-01-16 12:59:30|5951.82|5951.12|5951.82|5951.12|5952.07|5951.37|5951.82|5951.12|60
1737032380000|2025-01-16 12:59:40|5952.07|5951.37|5952.57|5951.87|5952.57|5951.87|5952.07|5951.37|115
1737032390000|2025-01-16 12:59:50|5952.32|5951.62|5952.57|5951.87|5952.57|5951.87|5952.32|5951.62|71
1737032400000|2025-01-16 13:00:00|5952.82|5952.12|5952.57|5951.87|5953.07|5952.37|5952.32|5951.62|193
1737032410000|2025-01-16 13:00:10|5952.32|5951.62|5952.07|5951.37|5952.32|5951.62|5951.82|5951.12|109
1737032420000|2025-01-16 13:00:20|5951.82|5951.12|5951.82|5951.12|5951.82|5951.12|5951.57|5950.87|109
1737032430000|2025-01-16 13:00:30|5951.57|5950.87|5951.57|5950.87|5952.07|5951.37|5951.57|5950.87|71
1737032440000|2025-01-16 13:00:40|||||||||8
1737032450000|2025-01-16 13:00:50|5951.69|5950.99|5951.82|5951.12|5951.82|5951.12|5951.57|5950.87|138
1737032460000|2025-01-16 13:01:00|5951.94|5951.24|5952.32|5951.62|5952.32|5951.62|5951.82|5951.12|75
1737032470000|2025-01-16 13:01:10|5952.07|5951.37|5951.57|5950.87|5952.07|5951.37|5951.57|5950.87|48
1737032480000|2025-01-16 13:01:20|5951.32|5950.62|5952.07|5951.37|5952.07|5951.37|5951.32|5950.62|191
1737032490000|2025-01-16 13:01:30|5951.82|5951.12|5951.44|5950.74|5951.94|5951.24|5951.32|5950.62|60
1737032500000|2025-01-16 13:01:40|5951.32|5950.62|5951.07|5950.37|5951.57|5950.87|5951.07|5950.37|40
1737032510000|2025-01-16 13:01:50|5950.82|5950.12|5950.57|5949.87|5950.82|5950.12|5950.32|5949.62|204
1737032520000|2025-01-16 13:02:00|5950.32|5949.62|5950.82|5950.12|5950.82|5950.12|5950.32|5949.62|186
1737032530000|2025-01-16 13:02:10|5950.57|5949.87|5950.57|5949.87|5950.82|5950.12|5950.57|5949.87|68
1737032540000|2025-01-16 13:02:20|5950.32|5949.62|5950.32|5949.62|5950.32|5949.62|5950.07|5949.37|118
1737032550000|2025-01-16 13:02:30|5950.07|5949.37|5950.32|5949.62|5950.57|5949.87|5950.07|5949.37|102
1737032560000|2025-01-16 13:02:40|5950.19|5949.49|5950.32|5949.62|5950.57|5949.87|5950.07|5949.37|101
1737032570000|2025-01-16 13:02:50|5950.07|5949.37|5949.82|5949.12|5950.07|5949.37|5949.57|5948.87|220
1737032580000|2025-01-16 13:03:00|5949.57|5948.87|5949.44|5948.74|5949.82|5949.12|5949.44|5948.74|188
1737032590000|2025-01-16 13:03:10|5949.57|5948.87|5949.82|5949.12|5949.82|5949.12|5949.32|5948.62|117
1737032600000|2025-01-16 13:03:20|5950.07|5949.37|5950.82|5950.12|5950.82|5950.12|5950.07|5949.37|146
1737032610000|2025-01-16 13:03:30|5951.07|5950.37|5951.32|5950.62|5951.32|5950.62|5950.82|5950.12|120
1737032620000|2025-01-16 13:03:40|5951.57|5950.87|5950.82|5950.12|5951.57|5950.87|5950.82|5950.12|57
1737032630000|2025-01-16 13:03:50|5950.94|5950.24|5951.07|5950.37|5951.07|5950.37|5950.82|5950.12|28
1737032640000|2025-01-16 13:04:00|||||||||10
1737032650000|2025-01-16 13:04:10|5950.82|5950.12|5950.07|5949.37|5950.82|5950.12|5950.07|5949.37|69
1737032660000|2025-01-16 13:04:20|5949.82|5949.12|5949.82|5949.12|5950.07|5949.37|5949.69|5948.99|88
1737032670000|2025-01-16 13:04:30|5949.57|5948.87|5949.57|5948.87|5949.94|5949.24|5949.57|5948.87|130
1737032680000|2025-01-16 13:04:40|5949.82|5949.12|5949.32|5948.62|5949.82|5949.12|5949.07|5948.37|216
1737032690000|2025-01-16 13:04:50|5949.44|5948.74|5950.07|5949.37|5950.07|5949.37|5949.44|5948.74|67
1737032700000|2025-01-16 13:05:00|5949.82|5949.12|5949.82|5949.12|5949.82|5949.12|5949.57|5948.87|59
1737032710000|2025-01-16 13:05:10|5950.07|5949.37|5950.07|5949.37|5950.57|5949.87|5950.07|5949.37|89
1737032720000|2025-01-16 13:05:20|||||||||4
1737032730000|2025-01-16 13:05:30|5950.32|5949.62|5950.32|5949.62|5950.57|5949.87|5950.32|5949.62|60
1737032740000|2025-01-16 13:05:40|5950.07|5949.37|5950.07|5949.37|5950.07|5949.37|5950.07|5949.37|48
1737032750000|2025-01-16 13:05:50|5950.32|5949.62|5950.32|5949.62|5950.57|5949.87|5950.19|5949.49|51
1737032760000|2025-01-16 13:06:00|5950.82|5950.12|5950.57|5949.87|5950.82|5950.12|5950.57|5949.87|58
1737032770000|2025-01-16 13:06:10|5950.32|5949.62|5950.07|5949.37|5950.57|5949.87|5950.07|5949.37|67
1737032780000|2025-01-16 13:06:20|5949.82|5949.12|5949.82|5949.12|5949.82|5949.12|5949.82|5949.12|33
1737032790000|2025-01-16 13:06:30|5949.69|5948.99|5949.57|5948.87|5949.69|5948.99|5949.57|5948.87|33
1737032800000|2025-01-16 13:06:40|5949.32|5948.62|5949.32|5948.62|5949.57|5948.87|5949.07|5948.37|164
1737032810000|2025-01-16 13:06:50|5949.57|5948.87|5949.07|5948.37|5949.57|5948.87|5949.07|5948.37|59
1737032820000|2025-01-16 13:07:00|5949.32|5948.62|5949.32|5948.62|5949.44|5948.74|5949.32|5948.62|77
1737032830000|2025-01-16 13:07:10|5949.57|5948.87|5949.32|5948.62|5949.57|5948.87|5949.07|5948.37|148
1737032840000|2025-01-16 13:07:20|5949.57|5948.87|5949.32|5948.62|5949.57|5948.87|5949.32|5948.62|186
1737032850000|2025-01-16 13:07:30|5949.44|5948.74|5949.44|5948.74|5949.44|5948.74|5949.44|5948.74|26
1737032860000|2025-01-16 13:07:40|5949.32|5948.62|5949.32|5948.62|5949.32|5948.62|5949.32|5948.62|5
1737032870000|2025-01-16 13:07:50|5949.57|5948.87|5949.07|5948.37|5949.57|5948.87|5949.07|5948.37|64
1737032880000|2025-01-16 13:08:00|5949.32|5948.62|5949.07|5948.37|5949.32|5948.62|5949.07|5948.37|53
1737032890000|2025-01-16 13:08:10|5949.32|5948.62|5949.32|5948.62|5949.82|5949.12|5949.32|5948.62|82
1737032900000|2025-01-16 13:08:20|5949.44|5948.74|5949.07|5948.37|5949.57|5948.87|5949.07|5948.37|71
1737032910000|2025-01-16 13:08:30|||||||||54
1737032920000|2025-01-16 13:08:40|5949.19|5948.49|5949.07|5948.37|5949.32|5948.62|5949.07|5948.37|30
1737032930000|2025-01-16 13:08:50|5949.32|5948.62|5949.32|5948.62|5949.32|5948.62|5949.32|5948.62|84
1737032940000|2025-01-16 13:09:00|5948.82|5948.12|5949.07|5948.37|5949.07|5948.37|5948.82|5948.12|128
1737032950000|2025-01-16 13:09:10|5949.32|5948.62|5949.07|5948.37|5949.32|5948.62|5949.07|5948.37|79
1737032960000|2025-01-16 13:09:20|5949.32|5948.62|5949.07|5948.37|5949.32|5948.62|5948.82|5948.12|127
1737032970000|2025-01-16 13:09:30|5948.82|5948.12|5948.94|5948.24|5949.07|5948.37|5948.82|5948.12|61
1737032980000|2025-01-16 13:09:40|5949.07|5948.37|5948.82|5948.12|5949.07|5948.37|5948.82|5948.12|19
1737032990000|2025-01-16 13:09:50|5949.07|5948.37|5948.82|5948.12|5949.07|5948.37|5948.82|5948.12|80
1737033000000|2025-01-16 13:10:00|5949.07|5948.37|5949.07|5948.37|5949.07|5948.37|5948.82|5948.12|150
1737033010000|2025-01-16 13:10:10|5948.82|5948.12|5948.82|5948.12|5948.82|5948.12|5948.82|5948.12|43
1737033020000|2025-01-16 13:10:20|5949.07|5948.37|5949.07|5948.37|5949.07|5948.37|5949.07|5948.37|21
1737033030000|2025-01-16 13:10:30|5948.94|5948.24|5949.07|5948.37|5949.07|5948.37|5948.82|5948.12|72
1737033040000|2025-01-16 13:10:40|5948.82|5948.12|5948.94|5948.24|5949.07|5948.37|5948.69|5947.99|67
1737033050000|2025-01-16 13:10:50|5948.82|5948.12|5949.07|5948.37|5949.07|5948.37|5948.82|5948.12|25
1737033060000|2025-01-16 13:11:00|5949.32|5948.62|5949.07|5948.37|5949.82|5949.12|5949.07|5948.37|148
1737033070000|2025-01-16 13:11:10|5949.19|5948.49|5949.07|5948.37|5949.19|5948.49|5949.07|5948.37|33
1737033080000|2025-01-16 13:11:20|5948.82|5948.12|5949.07|5948.37|5949.07|5948.37|5948.82|5948.12|51
1737033090000|2025-01-16 13:11:30|5949.32|5948.62|5949.57|5948.87|5949.69|5948.99|5949.07|5948.37|194
1737033100000|2025-01-16 13:11:40|5949.32|5948.62|5949.82|5949.12|5950.32|5949.62|5949.32|5948.62|258
1737033110000|2025-01-16 13:11:50|5950.07|5949.37|5950.57|5949.87|5950.57|5949.87|5949.82|5949.12|44
1737033120000|2025-01-16 13:12:00|5950.82|5950.12|5951.07|5950.37|5951.57|5950.87|5950.82|5950.12|226
1737033130000|2025-01-16 13:12:10|5950.82|5950.12|5951.07|5950.37|5951.07|5950.37|5950.82|5950.12|164
1737033140000|2025-01-16 13:12:20|5950.82|5950.12|5951.32|5950.62|5951.32|5950.62|5950.82|5950.12|67
1737033150000|2025-01-16 13:12:30|5951.07|5950.37|5951.07|5950.37|5951.32|5950.62|5951.07|5950.37|99
1737033160000|2025-01-16 13:12:40|5950.82|5950.12|5950.57|5949.87|5950.82|5950.12|5950.32|5949.62|114
1737033170000|2025-01-16 13:12:50|5950.32|5949.62|5950.07|5949.37|5950.32|5949.62|5949.82|5949.12|31
1737033180000|2025-01-16 13:13:00|5949.82|5949.12|5949.57|5948.87|5949.82|5949.12|5949.57|5948.87|95
1737033190000|2025-01-16 13:13:10|5949.32|5948.62|5949.32|5948.62|5949.57|5948.87|5949.32|5948.62|67
1737033200000|2025-01-16 13:13:20|5949.82|5949.12|5950.07|5949.37|5950.07|5949.37|5949.82|5949.12|90
1737033210000|2025-01-16 13:13:30|5950.32|5949.62|5950.69|5949.99|5950.69|5949.99|5950.32|5949.62|91
1737033220000|2025-01-16 13:13:40|5950.57|5949.87|5951.32|5950.62|5951.32|5950.62|5950.57|5949.87|58
1737033230000|2025-01-16 13:13:50|5951.57|5950.87|5952.32|5951.62|5952.32|5951.62|5951.57|5950.87|191
1737033240000|2025-01-16 13:14:00|5952.07|5951.37|5952.07|5951.37|5952.32|5951.62|5951.82|5951.12|232
1737033250000|2025-01-16 13:14:10|5951.82|5951.12|5951.57|5950.87|5951.82|5951.12|5951.32|5950.62|132
1737033260000|2025-01-16 13:14:20|5951.82|5951.12|5951.82|5951.12|5952.07|5951.37|5951.57|5950.87|83
1737033270000|2025-01-16 13:14:30|5951.69|5950.99|5952.07|5951.37|5952.07|5951.37|5951.57|5950.87|105
1737033280000|2025-01-16 13:14:40|5951.82|5951.12|5952.07|5951.37|5952.07|5951.37|5951.82|5951.12|65
1737033290000|2025-01-16 13:14:50|5951.82|5951.12|5952.07|5951.37|5952.07|5951.37|5951.57|5950.87|25
1737033300000|2025-01-16 13:15:00|5951.82|5951.12|5952.07|5951.37|5952.57|5951.87|5951.82|5951.12|117
1737033310000|2025-01-16 13:15:10|5951.82|5951.12|5951.57|5950.87|5951.82|5951.12|5951.57|5950.87|66
1737033320000|2025-01-16 13:15:20|5951.82|5951.12|5951.82|5951.12|5952.07|5951.37|5951.82|5951.12|51
1737033330000|2025-01-16 13:15:30|5952.07|5951.37|5952.07|5951.37|5952.07|5951.37|5951.82|5951.12|113
1737033340000|2025-01-16 13:15:40|||||||||41
1737033350000|2025-01-16 13:15:50|||||||||5
1737033360000|2025-01-16 13:16:00|5952.57|5951.87|5952.57|5951.87|5952.57|5951.87|5952.32|5951.62|114
1737033370000|2025-01-16 13:16:10|5952.82|5952.12|5953.07|5952.37|5953.07|5952.37|5952.57|5951.87|98
1737033380000|2025-01-16 13:16:20|5953.32|5952.62|5952.57|5951.87|5953.32|5952.62|5952.32|5951.62|225
1737033390000|2025-01-16 13:16:30|5952.69|5951.99|5952.32|5951.62|5952.69|5951.99|5951.57|5950.87|237
1737033400000|2025-01-16 13:16:40|5952.57|5951.87|5952.57|5951.87|5952.82|5952.12|5952.44|5951.74|66
1737033410000|2025-01-16 13:16:50|5952.82|5952.12|5953.07|5952.37|5953.07|5952.37|5952.82|5952.12|87
1737033420000|2025-01-16 13:17:00|5952.69|5951.99|5953.07|5952.37|5953.19|5952.49|5952.07|5951.37|266
1737033430000|2025-01-16 13:17:10|5952.57|5951.87|5952.82|5952.12|5952.82|5952.12|5952.57|5951.87|155
1737033440000|2025-01-16 13:17:20|5952.69|5951.99|5952.82|5952.12|5952.82|5952.12|5952.69|5951.99|23
1737033450000|2025-01-16 13:17:30|5952.57|5951.87|5952.57|5951.87|5952.57|5951.87|5952.57|5951.87|33
1737033460000|2025-01-16 13:17:40|5953.07|5952.37|5953.07|5952.37|5953.32|5952.62|5953.07|5952.37|140
1737033470000|2025-01-16 13:17:50|5953.32|5952.62|5953.82|5953.12|5953.82|5953.12|5953.32|5952.62|110
1737033480000|2025-01-16 13:18:00|5953.57|5952.87|5953.19|5952.49|5953.57|5952.87|5953.07|5952.37|89
1737033490000|2025-01-16 13:18:10|5953.07|5952.37|5953.07|5952.37|5953.19|5952.49|5953.07|5952.37|105
1737033500000|2025-01-16 13:18:20|5952.82|5952.12|5953.07|5952.37|5953.32|5952.62|5952.82|5952.12|62
1737033510000|2025-01-16 13:18:30|5952.94|5952.24|5952.57|5951.87|5953.07|5952.37|5952.57|5951.87|31
1737033520000|2025-01-16 13:18:40|5952.69|5951.99|5952.82|5952.12|5953.32|5952.62|5952.69|5951.99|126
1737033530000|2025-01-16 13:18:50|5952.94|5952.24|5952.82|5952.12|5952.94|5952.24|5952.82|5952.12|67
1737033540000|2025-01-16 13:19:00|5952.57|5951.87|5952.32|5951.62|5952.57|5951.87|5952.32|5951.62|208
1737033550000|2025-01-16 13:19:10|5952.57|5951.87|5952.32|5951.62|5952.57|5951.87|5952.32|5951.62|28
1737033560000|2025-01-16 13:19:20|5952.19|5951.49|5951.82|5951.12|5952.32|5951.62|5951.57|5950.87|103
1737033570000|2025-01-16 13:19:30|5951.57|5950.87|5951.19|5950.49|5951.57|5950.87|5951.07|5950.37|174
1737033580000|2025-01-16 13:19:40|5951.32|5950.62|5950.94|5950.24|5951.82|5951.12|5950.07|5949.37|539
1737033590000|2025-01-16 13:19:50|5950.82|5950.12|5950.57|5949.87|5951.07|5950.37|5950.57|5949.87|49
1737033600000|2025-01-16 13:20:00|5950.07|5949.37|5949.82|5949.12|5950.19|5949.49|5949.82|5949.12|138
1737033610000|2025-01-16 13:20:10|5949.57|5948.87|5950.32|5949.62|5950.32|5949.62|5949.57|5948.87|104
1737033620000|2025-01-16 13:20:20|5950.57|5949.87|5950.57|5949.87|5950.57|5949.87|5950.57|5949.87|50
1737033630000|2025-01-16 13:20:30|5950.82|5950.12|5950.82|5950.12|5950.82|5950.12|5950.82|5950.12|33
1737033640000|2025-01-16 13:20:40|5951.07|5950.37|5950.82|5950.12|5951.07|5950.37|5950.82|5950.12|170
1737033650000|2025-01-16 13:20:50|5950.57|5949.87|5950.82|5950.12|5950.82|5950.12|5950.57|5949.87|198
1737033660000|2025-01-16 13:21:00|5951.07|5950.37|5950.82|5950.12|5951.32|5950.62|5950.82|5950.12|244
1737033670000|2025-01-16 13:21:10|5951.07|5950.37|5951.19|5950.49|5951.32|5950.62|5951.07|5950.37|32
1737033680000|2025-01-16 13:21:20|5951.32|5950.62|5951.32|5950.62|5951.32|5950.62|5951.32|5950.62|6
1737033690000|2025-01-16 13:21:30|5951.07|5950.37|5951.32|5950.62|5951.57|5950.87|5951.07|5950.37|234
1737033700000|2025-01-16 13:21:40|5951.07|5950.37|5951.57|5950.87|5951.57|5950.87|5951.07|5950.37|14
1737033710000|2025-01-16 13:21:50|5951.32|5950.62|5951.57|5950.87|5951.57|5950.87|5951.32|5950.62|30
1737033720000|2025-01-16 13:22:00|5951.82|5951.12|5952.32|5951.62|5952.57|5951.87|5951.82|5951.12|62
1737033730000|2025-01-16 13:22:10|5952.57|5951.87|5952.32|5951.62|5952.57|5951.87|5952.07|5951.37|95
1737033740000|2025-01-16 13:22:20|||||||||7
1737033750000|2025-01-16 13:22:30|5952.57|5951.87|5952.57|5951.87|5952.82|5952.12|5952.57|5951.87|110
1737033760000|2025-01-16 13:22:40|5952.82|5952.12|5952.32|5951.62|5952.82|5952.12|5952.32|5951.62|78
1737033770000|2025-01-16 13:22:50|5952.57|5951.87|5952.82|5952.12|5952.82|5952.12|5952.57|5951.87|68
1737033780000|2025-01-16 13:23:00|5952.94|5952.24|5953.32|5952.62|5953.57|5952.87|5952.94|5952.24|132
1737033790000|2025-01-16 13:23:10|5953.07|5952.37|5952.82|5952.12|5953.07|5952.37|5952.82|5952.12|78
1737033800000|2025-01-16 13:23:20|5953.07|5952.37|5952.57|5951.87|5953.07|5952.37|5952.57|5951.87|63
1737033810000|2025-01-16 13:23:30|5952.82|5952.12|5953.57|5952.87|5953.57|5952.87|5952.82|5952.12|52
1737033820000|2025-01-16 13:23:40|5953.32|5952.62|5954.57|5953.87|5954.57|5953.87|5953.32|5952.62|147
1737033830000|2025-01-16 13:23:50|5954.32|5953.62|5955.07|5954.37|5955.07|5954.37|5954.32|5953.62|214
1737033840000|2025-01-16 13:24:00|5955.32|5954.62|5955.32|5954.62|5955.57|5954.87|5955.32|5954.62|113
1737033850000|2025-01-16 13:24:10|||||||||37
1737033860000|2025-01-16 13:24:20|5955.07|5954.37|5955.32|5954.62|5955.32|5954.62|5955.07|5954.37|61
1737033870000|2025-01-16 13:24:30|5955.57|5954.87|5955.69|5954.99|5955.69|5954.99|5955.57|5954.87|70
1737033880000|2025-01-16 13:24:40|5955.82|5955.12|5955.57|5954.87|5956.07|5955.37|5955.57|5954.87|172
1737033890000|2025-01-16 13:24:50|5955.82|5955.12|5955.82|5955.12|5956.07|5955.37|5955.82|5955.12|155
1737033900000|2025-01-16 13:25:00|5955.69|5954.99|5955.82|5955.12|5955.82|5955.12|5955.19|5954.49|117
1737033910000|2025-01-16 13:25:10|||||||||14
1737033920000|2025-01-16 13:25:20|5955.69|5954.99|5955.57|5954.87|5955.82|5955.12|5955.57|5954.87|64
1737033930000|2025-01-16 13:25:30|5955.82|5955.12|5955.82|5955.12|5955.82|5955.12|5955.82|5955.12|56
1737033940000|2025-01-16 13:25:40|5955.69|5954.99|5955.82|5955.12|5955.82|5955.12|5955.57|5954.87|18
1737033950000|2025-01-16 13:25:50|5955.57|5954.87|5955.82|5955.12|5956.07|5955.37|5955.57|5954.87|133
1737033960000|2025-01-16 13:26:00|5955.57|5954.87|5955.32|5954.62|5955.57|5954.87|5955.32|5954.62|154
1737033970000|2025-01-16 13:26:10|5955.07|5954.37|5955.07|5954.37|5955.32|5954.62|5955.07|5954.37|112
1737033980000|2025-01-16 13:26:20|5955.32|5954.62|5955.57|5954.87|5955.57|5954.87|5955.32|5954.62|26
1737033990000|2025-01-16 13:26:30|5955.82|5955.12|5955.32|5954.62|5955.82|5955.12|5955.32|5954.62|95
1737034000000|2025-01-16 13:26:40|5955.57|5954.87|5955.82|5955.12|5955.82|5955.12|5955.32|5954.62|29
1737034010000|2025-01-16 13:26:50|5956.07|5955.37|5955.82|5955.12|5956.07|5955.37|5955.82|5955.12|45
1737034020000|2025-01-16 13:27:00|5955.57|5954.87|5955.07|5954.37|5955.57|5954.87|5955.07|5954.37|43
1737034030000|2025-01-16 13:27:10|5954.32|5953.62|5954.57|5953.87|5954.57|5953.87|5954.32|5953.62|60
1737034040000|2025-01-16 13:27:20|5954.82|5954.12|5954.82|5954.12|5954.82|5954.12|5954.82|5954.12|77
1737034050000|2025-01-16 13:27:30|5955.07|5954.37|5954.82|5954.12|5955.07|5954.37|5954.82|5954.12|28
1737034060000|2025-01-16 13:27:40|||||||||51
1737034070000|2025-01-16 13:27:50|5954.69|5953.99|5954.94|5954.24|5954.94|5954.24|5954.57|5953.87|61
1737034080000|2025-01-16 13:28:00|5955.32|5954.62|5954.94|5954.24|5955.32|5954.62|5954.94|5954.24|45
1737034090000|2025-01-16 13:28:10|5954.82|5954.12|5954.57|5953.87|5954.82|5954.12|5954.57|5953.87|21
1737034100000|2025-01-16 13:28:20|5954.44|5953.74|5954.57|5953.87|5954.57|5953.87|5954.19|5953.49|111
1737034110000|2025-01-16 13:28:30|||||||||8
1737034120000|2025-01-16 13:28:40|||||||||33
1737034130000|2025-01-16 13:28:50|5954.44|5953.74|5954.44|5953.74|5954.57|5953.87|5954.44|5953.74|70
1737034140000|2025-01-16 13:29:00|5954.57|5953.87|5953.69|5952.99|5954.57|5953.87|5953.69|5952.99|120
1737034150000|2025-01-16 13:29:10|5953.57|5952.87|5953.32|5952.62|5953.69|5952.99|5953.32|5952.62|80
1737034160000|2025-01-16 13:29:20|5953.19|5952.49|5953.82|5953.12|5953.82|5953.12|5952.94|5952.24|125
1737034170000|2025-01-16 13:29:30|5953.94|5953.24|5954.19|5953.49|5954.19|5953.49|5953.94|5953.24|56
1737034180000|2025-01-16 13:29:40|5954.07|5953.37|5953.19|5952.49|5954.07|5953.37|5953.07|5952.37|57
1737034190000|2025-01-16 13:29:50|5952.82|5952.12|5954.19|5953.49|5954.57|5953.87|5952.07|5951.37|214
1737034200000|2025-01-16 13:30:00|5957.94|5957.24|5957.07|5956.37|5958.57|5957.87|5955.44|5954.74|1326
1737034210000|2025-01-16 13:30:10|5957.44|5956.74|5956.19|5955.49|5958.94|5958.24|5956.19|5955.49|880
1737034220000|2025-01-16 13:30:20|5955.94|5955.24|5953.44|5952.74|5956.32|5955.62|5953.32|5952.62|1184
1737034230000|2025-01-16 13:30:30|5953.57|5952.87|5955.07|5954.37|5956.32|5955.62|5953.57|5952.87|586
1737034240000|2025-01-16 13:30:40|5955.57|5954.87|5954.82|5954.12|5955.57|5954.87|5954.57|5953.87|328
1737034250000|2025-01-16 13:30:50|5954.57|5953.87|5955.57|5954.87|5955.57|5954.87|5954.57|5953.87|189
1737034260000|2025-01-16 13:31:00|5954.94|5954.24|5955.32|5954.62|5955.94|5955.24|5954.82|5954.12|241
1737034270000|2025-01-16 13:31:10|5955.44|5954.74|5958.07|5957.37|5958.07|5957.37|5955.44|5954.74|282
1737034280000|2025-01-16 13:31:20|5957.69|5956.99|5954.57|5953.87|5958.32|5957.62|5954.57|5953.87|483
1737034290000|2025-01-16 13:31:30|5954.69|5953.99|5956.19|5955.49|5956.32|5955.62|5954.69|5953.99|275
1737034300000|2025-01-16 13:31:40|5956.32|5955.62|5954.44|5953.74|5956.32|5955.62|5954.32|5953.62|254
1737034310000|2025-01-16 13:31:50|5954.57|5953.87|5952.82|5952.12|5955.32|5954.62|5952.57|5951.87|408
1737034320000|2025-01-16 13:32:00|5952.19|5951.49|5954.07|5953.37|5954.07|5953.37|5952.07|5951.37|528
1737034330000|2025-01-16 13:32:10|5953.82|5953.12|5954.57|5953.87|5954.69|5953.99|5953.32|5952.62|203
1737034340000|2025-01-16 13:32:20|5954.07|5953.37|5954.57|5953.87|5954.57|5953.87|5953.57|5952.87|182
1737034350000|2025-01-16 13:32:30|5954.82|5954.12|5954.32|5953.62|5954.82|5954.12|5953.57|5952.87|143
1737034360000|2025-01-16 13:32:40|5954.57|5953.87|5954.57|5953.87|5954.82|5954.12|5954.57|5953.87|55
1737034370000|2025-01-16 13:32:50|5954.82|5954.12|5955.07|5954.37|5955.32|5954.62|5954.82|5954.12|127
1737034380000|2025-01-16 13:33:00|5954.32|5953.62|5953.07|5952.37|5954.32|5953.62|5952.32|5951.62|341
1737034390000|2025-01-16 13:33:10|5953.32|5952.62|5954.07|5953.37|5954.32|5953.62|5953.32|5952.62|176
1737034400000|2025-01-16 13:33:20|5953.94|5953.24|5953.32|5952.62|5954.32|5953.62|5953.07|5952.37|225
1737034410000|2025-01-16 13:33:30|5953.57|5952.87|5954.57|5953.87|5954.57|5953.87|5953.32|5952.62|190
1737034420000|2025-01-16 13:33:40|5954.32|5953.62|5954.07|5953.37|5954.32|5953.62|5954.07|5953.37|113
1737034430000|2025-01-16 13:33:50|5954.19|5953.49|5952.82|5952.12|5954.32|5953.62|5952.57|5951.87|414
1737034440000|2025-01-16 13:34:00|5952.57|5951.87|5951.57|5950.87|5952.57|5951.87|5951.57|5950.87|335
1737034450000|2025-01-16 13:34:10|5951.82|5951.12|5953.07|5952.37|5953.07|5952.37|5951.82|5951.12|186
1737034460000|2025-01-16 13:34:20|5952.82|5952.12|5951.32|5950.62|5952.82|5952.12|5951.32|5950.62|165
1737034470000|2025-01-16 13:34:30|5951.19|5950.49|5951.32|5950.62|5951.57|5950.87|5951.07|5950.37|190
1737034480000|2025-01-16 13:34:40|5951.07|5950.37|5949.82|5949.12|5951.07|5950.37|5949.57|5948.87|269
1737034490000|2025-01-16 13:34:50|5950.07|5949.37|5951.32|5950.62|5951.57|5950.87|5950.07|5949.37|216
1737034500000|2025-01-16 13:35:00|5951.19|5950.49|5950.82|5950.12|5951.57|5950.87|5950.57|5949.87|146
1737034510000|2025-01-16 13:35:10|5951.07|5950.37|5952.07|5951.37|5952.07|5951.37|5951.07|5950.37|349
1737034520000|2025-01-16 13:35:20|5951.94|5951.24|5952.82|5952.12|5953.32|5952.62|5951.82|5951.12|285
1737034530000|2025-01-16 13:35:30|5953.07|5952.37|5953.07|5952.37|5953.57|5952.87|5952.32|5951.62|401
1737034540000|2025-01-16 13:35:40|5952.32|5951.62|5952.82|5952.12|5952.82|5952.12|5952.32|5951.62|439
1737034550000|2025-01-16 13:35:50|5952.57|5951.87|5953.07|5952.37|5953.07|5952.37|5952.57|5951.87|75
1737034560000|2025-01-16 13:36:00|5952.82|5952.12|5952.57|5951.87|5952.82|5952.12|5952.57|5951.87|90
1737034570000|2025-01-16 13:36:10|5952.32|5951.62|5951.57|5950.87|5952.32|5951.62|5951.32|5950.62|299
1737034580000|2025-01-16 13:36:20|5951.32|5950.62|5951.57|5950.87|5951.57|5950.87|5951.32|5950.62|78
1737034590000|2025-01-16 13:36:30|5951.32|5950.62|5951.32|5950.62|5951.32|5950.62|5950.57|5949.87|151
1737034600000|2025-01-16 13:36:40|5951.57|5950.87|5952.32|5951.62|5952.32|5951.62|5951.32|5950.62|139
1737034610000|2025-01-16 13:36:50|5952.07|5951.37|5951.32|5950.62|5952.07|5951.37|5951.32|5950.62|57
1737034620000|2025-01-16 13:37:00|5951.57|5950.87|5950.82|5950.12|5951.57|5950.87|5950.57|5949.87|372
1737034630000|2025-01-16 13:37:10|5950.57|5949.87|5949.82|5949.12|5950.82|5950.12|5949.82|5949.12|176
1737034640000|2025-01-16 13:37:20|5950.32|5949.62|5949.82|5949.12|5950.32|5949.62|5949.07|5948.37|291
1737034650000|2025-01-16 13:37:30|5950.07|5949.37|5950.32|5949.62|5950.82|5950.12|5950.07|5949.37|141
1737034660000|2025-01-16 13:37:40|5950.82|5950.12|5952.32|5951.62|5952.32|5951.62|5950.57|5949.87|236
1737034670000|2025-01-16 13:37:50|5952.57|5951.87|5953.82|5953.12|5953.82|5953.12|5952.57|5951.87|1006
1737034680000|2025-01-16 13:38:00|5955.19|5954.49|5956.07|5955.37|5956.57|5955.87|5955.19|5954.49|899
1737034690000|2025-01-16 13:38:10|5955.69|5954.99|5957.07|5956.37|5957.07|5956.37|5955.07|5954.37|536
1737034700000|2025-01-16 13:38:20|5956.82|5956.12|5956.57|5955.87|5956.82|5956.12|5956.07|5955.37|282
1737034710000|2025-01-16 13:38:30|5956.82|5956.12|5956.82|5956.12|5957.57|5956.87|5956.57|5955.87|840
1737034720000|2025-01-16 13:38:40|5957.07|5956.37|5956.57|5955.87|5957.07|5956.37|5956.32|5955.62|336
1737034730000|2025-01-16 13:38:50|5956.32|5955.62|5955.57|5954.87|5956.57|5955.87|5955.57|5954.87|141
1737034740000|2025-01-16 13:39:00|5955.82|5955.12|5957.32|5956.62|5957.32|5956.62|5955.82|5955.12|301
1737034750000|2025-01-16 13:39:10|5957.07|5956.37|5956.82|5956.12|5957.07|5956.37|5955.82|5955.12|337
1737034760000|2025-01-16 13:39:20|5956.57|5955.87|5956.32|5955.62|5956.82|5956.12|5956.32|5955.62|81
1737034770000|2025-01-16 13:39:30|5956.57|5955.87|5956.32|5955.62|5956.57|5955.87|5956.07|5955.37|161
1737034780000|2025-01-16 13:39:40|5956.82|5956.12|5956.32|5955.62|5956.82|5956.12|5956.32|5955.62|122
1737034790000|2025-01-16 13:39:50|5956.57|5955.87|5956.32|5955.62|5956.57|5955.87|5956.07|5955.37|179
1737034800000|2025-01-16 13:40:00|5956.07|5955.37|5957.32|5956.62|5957.32|5956.62|5955.82|5955.12|330
1737034810000|2025-01-16 13:40:10|5957.07|5956.37|5957.07|5956.37|5957.32|5956.62|5956.82|5956.12|209
1737034820000|2025-01-16 13:40:20|5956.82|5956.12|5956.82|5956.12|5956.82|5956.12|5956.57|5955.87|91
1737034830000|2025-01-16 13:40:30|5956.57|5955.87|5956.32|5955.62|5956.57|5955.87|5956.07|5955.37|161
1737034840000|2025-01-16 13:40:40|5956.07|5955.37|5954.57|5953.87|5956.32|5955.62|5954.57|5953.87|492
1737034850000|2025-01-16 13:40:50|5954.82|5954.12|5954.32|5953.62|5954.82|5954.12|5954.32|5953.62|111
1737034860000|2025-01-16 13:41:00|5954.57|5953.87|5954.82|5954.12|5955.07|5954.37|5954.32|5953.62|117
1737034870000|2025-01-16 13:41:10|5954.94|5954.24|5956.07|5955.37|5956.57|5955.87|5954.82|5954.12|257
1737034880000|2025-01-16 13:41:20|5956.19|5955.49|5956.32|5955.62|5956.57|5955.87|5956.07|5955.37|79
1737034890000|2025-01-16 13:41:30|5956.57|5955.87|5956.32|5955.62|5956.57|5955.87|5956.32|5955.62|11
1737034900000|2025-01-16 13:41:40|5956.07|5955.37|5956.32|5955.62|5956.32|5955.62|5956.07|5955.37|24
1737034910000|2025-01-16 13:41:50|5956.07|5955.37|5956.57|5955.87|5956.57|5955.87|5955.82|5955.12|151
1737034920000|2025-01-16 13:42:00|5956.32|5955.62|5956.57|5955.87|5956.69|5955.99|5956.32|5955.62|71
1737034930000|2025-01-16 13:42:10|5956.82|5956.12|5957.32|5956.62|5957.57|5956.87|5956.82|5956.12|155
1737034940000|2025-01-16 13:42:20|5957.19|5956.49|5957.07|5956.37|5957.82|5957.12|5957.07|5956.37|167
1737034950000|2025-01-16 13:42:30|5957.19|5956.49|5956.07|5955.37|5958.07|5957.37|5955.82|5955.12|707
1737034960000|2025-01-16 13:42:40|5955.94|5955.24|5956.07|5955.37|5956.32|5955.62|5955.57|5954.87|148
1737034970000|2025-01-16 13:42:50|5956.32|5955.62|5956.07|5955.37|5956.32|5955.62|5956.07|5955.37|50
1737034980000|2025-01-16 13:43:00|5955.82|5955.12|5955.07|5954.37|5955.82|5955.12|5955.07|5954.37|107
1737034990000|2025-01-16 13:43:10|5954.82|5954.12|5954.57|5953.87|5954.82|5954.12|5954.32|5953.62|432
1737035000000|2025-01-16 13:43:20|5954.32|5953.62|5953.82|5953.12|5954.32|5953.62|5953.82|5953.12|98
1737035010000|2025-01-16 13:43:30|5953.57|5952.87|5953.82|5953.12|5954.32|5953.62|5953.07|5952.37|263
1737035020000|2025-01-16 13:43:40|5953.57|5952.87|5954.32|5953.62|5954.32|5953.62|5953.57|5952.87|41
1737035030000|2025-01-16 13:43:50|5954.07|5953.37|5955.07|5954.37|5955.07|5954.37|5953.82|5953.12|168
1737035040000|2025-01-16 13:44:00|5954.82|5954.12|5954.32|5953.62|5954.82|5954.12|5954.32|5953.62|101
1737035050000|2025-01-16 13:44:10|5954.19|5953.49|5953.82|5953.12|5954.32|5953.62|5953.57|5952.87|208
1737035060000|2025-01-16 13:44:20|5953.57|5952.87|5953.07|5952.37|5953.57|5952.87|5953.07|5952.37|100
1737035070000|2025-01-16 13:44:30|5952.82|5952.12|5952.82|5952.12|5952.82|5952.12|5952.57|5951.87|210
1737035080000|2025-01-16 13:44:40|5952.57|5951.87|5952.32|5951.62|5952.57|5951.87|5951.57|5950.87|288
1737035090000|2025-01-16 13:44:50|5952.07|5951.37|5952.07|5951.37|5952.57|5951.87|5952.07|5951.37|76
1737035100000|2025-01-16 13:45:00|5951.82|5951.12|5954.07|5953.37|5954.32|5953.62|5951.82|5951.12|432
1737035110000|2025-01-16 13:45:10|5953.82|5953.12|5954.32|5953.62|5954.57|5953.87|5953.82|5953.12|118
1737035120000|2025-01-16 13:45:20|5954.57|5953.87|5954.57|5953.87|5954.57|5953.87|5954.07|5953.37|98
1737035130000|2025-01-16 13:45:30|5954.82|5954.12|5953.57|5952.87|5954.82|5954.12|5953.57|5952.87|182
1737035140000|2025-01-16 13:45:40|5953.82|5953.12|5954.32|5953.62|5954.32|5953.62|5953.82|5953.12|49
1737035150000|2025-01-16 13:45:50|5954.44|5953.74|5954.07|5953.37|5954.57|5953.87|5954.07|5953.37|71
1737035160000|2025-01-16 13:46:00|5954.19|5953.49|5954.07|5953.37|5954.19|5953.49|5953.57|5952.87|67
1737035170000|2025-01-16 13:46:10|5954.32|5953.62|5953.82|5953.12|5954.32|5953.62|5953.82|5953.12|108
1737035180000|2025-01-16 13:46:20|5953.57|5952.87|5953.32|5952.62|5954.07|5953.37|5953.07|5952.37|104
1737035190000|2025-01-16 13:46:30|5953.57|5952.87|5953.32|5952.62|5953.57|5952.87|5953.07|5952.37|38
1737035200000|2025-01-16 13:46:40|5953.57|5952.87|5954.07|5953.37|5954.07|5953.37|5953.57|5952.87|46
1737035210000|2025-01-16 13:46:50|5954.32|5953.62|5954.82|5954.12|5955.07|5954.37|5954.32|5953.62|87
1737035220000|2025-01-16 13:47:00|5955.07|5954.37|5955.32|5954.62|5955.57|5954.87|5955.07|5954.37|178
1737035230000|2025-01-16 13:47:10|5955.07|5954.37|5954.82|5954.12|5955.32|5954.62|5954.82|5954.12|102
1737035240000|2025-01-16 13:47:20|5955.07|5954.37|5956.07|5955.37|5956.32|5955.62|5955.07|5954.37|391
1737035250000|2025-01-16 13:47:30|5955.82|5955.12|5956.07|5955.37|5956.32|5955.62|5955.82|5955.12|102
1737035260000|2025-01-16 13:47:40|5955.82|5955.12|5954.82|5954.12|5955.82|5955.12|5954.82|5954.12|57
1737035270000|2025-01-16 13:47:50|5955.07|5954.37|5955.57|5954.87|5955.57|5954.87|5955.07|5954.37|84
1737035280000|2025-01-16 13:48:00|5955.32|5954.62|5956.07|5955.37|5956.07|5955.37|5955.32|5954.62|55
1737035290000|2025-01-16 13:48:10|5956.32|5955.62|5955.32|5954.62|5956.32|5955.62|5955.32|5954.62|75
1737035300000|2025-01-16 13:48:20|5955.57|5954.87|5955.32|5954.62|5955.82|5955.12|5955.32|5954.62|90
1737035310000|2025-01-16 13:48:30|5955.07|5954.37|5954.82|5954.12|5955.07|5954.37|5954.82|5954.12|59
1737035320000|2025-01-16 13:48:40|5955.07|5954.37|5955.07|5954.37|5955.32|5954.62|5955.07|5954.37|27
1737035330000|2025-01-16 13:48:50|5954.82|5954.12|5954.82|5954.12|5954.82|5954.12|5954.57|5953.87|91
1737035340000|2025-01-16 13:49:00|5954.57|5953.87|5954.82|5954.12|5955.07|5954.37|5954.57|5953.87|28
1737035350000|2025-01-16 13:49:10|5954.57|5953.87|5955.07|5954.37|5955.07|5954.37|5954.57|5953.87|33
1737035360000|2025-01-16 13:49:20|5954.82|5954.12|5955.07|5954.37|5955.32|5954.62|5954.82|5954.12|42
1737035370000|2025-01-16 13:49:30|5955.32|5954.62|5955.32|5954.62|5955.57|5954.87|5955.07|5954.37|82
1737035380000|2025-01-16 13:49:40|5955.07|5954.37|5955.32|5954.62|5955.57|5954.87|5955.07|5954.37|45
1737035390000|2025-01-16 13:49:50|5955.07|5954.37|5955.07|5954.37|5955.19|5954.49|5955.07|5954.37|27
1737035400000|2025-01-16 13:50:00|5954.82|5954.12|5954.57|5953.87|5955.07|5954.37|5954.57|5953.87|61
1737035410000|2025-01-16 13:50:10|5954.82|5954.12|5955.07|5954.37|5955.07|5954.37|5954.82|5954.12|55
1737035420000|2025-01-16 13:50:20|5955.32|5954.62|5957.32|5956.62|5957.32|5956.62|5955.32|5954.62|337
1737035430000|2025-01-16 13:50:30|5957.44|5956.74|5956.82|5956.12|5957.57|5956.87|5956.82|5956.12|186
1737035440000|2025-01-16 13:50:40|5956.94|5956.24|5957.57|5956.87|5957.57|5956.87|5956.94|5956.24|68
1737035450000|2025-01-16 13:50:50|5957.44|5956.74|5957.57|5956.87|5957.57|5956.87|5956.82|5956.12|98
1737035460000|2025-01-16 13:51:00|5957.82|5957.12|5957.32|5956.62|5958.07|5957.37|5957.32|5956.62|177
1737035470000|2025-01-16 13:51:10|5957.57|5956.87|5957.07|5956.37|5957.57|5956.87|5957.07|5956.37|64
1737035480000|2025-01-16 13:51:20|5957.32|5956.62|5957.32|5956.62|5957.57|5956.87|5957.32|5956.62|84
1737035490000|2025-01-16 13:51:30|5957.57|5956.87|5957.57|5956.87|5957.57|5956.87|5957.57|5956.87|307
1737035500000|2025-01-16 13:51:40|5957.69|5956.99|5957.82|5957.12|5958.07|5957.37|5957.57|5956.87|133
1737035510000|2025-01-16 13:51:50|5957.69|5956.99|5958.07|5957.37|5958.32|5957.62|5957.57|5956.87|228
1737035520000|2025-01-16 13:52:00|5958.32|5957.62|5958.82|5958.12|5958.82|5958.12|5958.32|5957.62|135
1737035530000|2025-01-16 13:52:10|5958.69|5957.99|5958.82|5958.12|5958.82|5958.12|5958.32|5957.62|126
1737035540000|2025-01-16 13:52:20|5959.07|5958.37|5958.82|5958.12|5959.82|5959.12|5958.82|5958.12|273
1737035550000|2025-01-16 13:52:30|5958.69|5957.99|5959.07|5958.37|5959.07|5958.37|5958.57|5957.87|60
1737035560000|2025-01-16 13:52:40|5958.94|5958.24|5959.07|5958.37|5959.07|5958.37|5958.82|5958.12|39
1737035570000|2025-01-16 13:52:50|5959.32|5958.62|5959.07|5958.37|5959.32|5958.62|5958.82|5958.12|178
1737035580000|2025-01-16 13:53:00|5958.82|5958.12|5958.82|5958.12|5959.07|5958.37|5958.82|5958.12|98
1737035590000|2025-01-16 13:53:10|5958.57|5957.87|5958.82|5958.12|5958.82|5958.12|5958.57|5957.87|108
1737035600000|2025-01-16 13:53:20|5958.57|5957.87|5958.57|5957.87|5958.57|5957.87|5958.57|5957.87|78
1737035610000|2025-01-16 13:53:30|5958.82|5958.12|5957.07|5956.37|5958.82|5958.12|5957.07|5956.37|267
1737035620000|2025-01-16 13:53:40|5957.32|5956.62|5957.82|5957.12|5957.82|5957.12|5957.07|5956.37|102
1737035630000|2025-01-16 13:53:50|5958.07|5957.37|5957.57|5956.87|5958.32|5957.62|5957.57|5956.87|81
1737035640000|2025-01-16 13:54:00|5957.82|5957.12|5958.07|5957.37|5958.07|5957.37|5957.82|5957.12|36
1737035650000|2025-01-16 13:54:10|5957.94|5957.24|5957.57|5956.87|5958.07|5957.37|5957.57|5956.87|73
1737035660000|2025-01-16 13:54:20|5957.82|5957.12|5957.82|5957.12|5957.82|5957.12|5957.57|5956.87|53
1737035670000|2025-01-16 13:54:30|5958.07|5957.37|5958.07|5957.37|5958.32|5957.62|5957.82|5957.12|51
1737035680000|2025-01-16 13:54:40|5958.32|5957.62|5959.19|5958.49|5959.32|5958.62|5958.07|5957.37|225
1737035690000|2025-01-16 13:54:50|5959.32|5958.62|5959.07|5958.37|5959.57|5958.87|5959.07|5958.37|186
1737035700000|2025-01-16 13:55:00|5958.82|5958.12|5958.57|5957.87|5959.07|5958.37|5958.32|5957.62|321
1737035710000|2025-01-16 13:55:10|5958.82|5958.12|5958.82|5958.12|5958.82|5958.12|5958.82|5958.12|37
1737035720000|2025-01-16 13:55:20|5958.32|5957.62|5958.57|5957.87|5958.57|5957.87|5958.32|5957.62|207
1737035730000|2025-01-16 13:55:30|5958.32|5957.62|5958.32|5957.62|5958.32|5957.62|5958.32|5957.62|50
1737035740000|2025-01-16 13:55:40|5958.07|5957.37|5958.57|5957.87|5958.57|5957.87|5958.07|5957.37|168
1737035750000|2025-01-16 13:55:50|5958.94|5958.24|5958.82|5958.12|5959.07|5958.37|5958.82|5958.12|50
1737035760000|2025-01-16 13:56:00|5958.32|5957.62|5958.32|5957.62|5958.57|5957.87|5958.32|5957.62|32
1737035770000|2025-01-16 13:56:10|5958.07|5957.37|5958.32|5957.62|5958.32|5957.62|5957.94|5957.24|57
1737035780000|2025-01-16 13:56:20|5958.44|5957.74|5958.07|5957.37|5958.44|5957.74|5958.07|5957.37|26
1737035790000|2025-01-16 13:56:30|||||||||3
1737035800000|2025-01-16 13:56:40|5957.57|5956.87|5957.82|5957.12|5957.82|5957.12|5957.32|5956.62|101
1737035810000|2025-01-16 13:56:50|||||||||9
1737035820000|2025-01-16 13:57:00|5958.07|5957.37|5957.57|5956.87|5958.07|5957.37|5957.57|5956.87|58
1737035830000|2025-01-16 13:57:10|5957.32|5956.62|5957.57|5956.87|5957.82|5957.12|5957.32|5956.62|94
1737035840000|2025-01-16 13:57:20|5957.82|5957.12|5957.82|5957.12|5957.82|5957.12|5957.57|5956.87|21
1737035850000|2025-01-16 13:57:30|5957.57|5956.87|5957.32|5956.62|5957.57|5956.87|5957.32|5956.62|47
1737035860000|2025-01-16 13:57:40|5957.57|5956.87|5957.32|5956.62|5957.57|5956.87|5957.32|5956.62|34
1737035870000|2025-01-16 13:57:50|5957.44|5956.74|5957.32|5956.62|5957.57|5956.87|5957.07|5956.37|46
1737035880000|2025-01-16 13:58:00|5957.07|5956.37|5956.82|5956.12|5957.07|5956.37|5956.32|5955.62|74
1737035890000|2025-01-16 13:58:10|5956.57|5955.87|5956.57|5955.87|5956.57|5955.87|5956.07|5955.37|57
1737035900000|2025-01-16 13:58:20|5956.82|5956.12|5957.07|5956.37|5957.07|5956.37|5956.82|5956.12|50
1737035910000|2025-01-16 13:58:30|5956.94|5956.24|5957.07|5956.37|5957.07|5956.37|5956.82|5956.12|31
1737035920000|2025-01-16 13:58:40|5956.82|5956.12|5956.82|5956.12|5956.82|5956.12|5956.82|5956.12|13
1737035930000|2025-01-16 13:58:50|5957.07|5956.37|5957.07|5956.37|5957.07|5956.37|5957.07|5956.37|17
1737035940000|2025-01-16 13:59:00|5956.82|5956.12|5956.82|5956.12|5957.07|5956.37|5956.57|5955.87|56
1737035950000|2025-01-16 13:59:10|5957.07|5956.37|5957.32|5956.62|5957.32|5956.62|5956.94|5956.24|63
1737035960000|2025-01-16 13:59:20|5957.57|5956.87|5957.07|5956.37|5957.82|5957.12|5957.07|5956.37|116
1737035970000|2025-01-16 13:59:30|5957.32|5956.62|5957.82|5957.12|5957.82|5957.12|5957.19|5956.49|33
1737035980000|2025-01-16 13:59:40|5958.07|5957.37|5957.82|5957.12|5958.07|5957.37|5957.69|5956.99|131
1737035990000|2025-01-16 13:59:50|5958.07|5957.37|5958.32|5957.62|5958.32|5957.62|5958.07|5957.37|82
1737036000000|2025-01-16 14:00:00|5958.07|5957.37|5958.57|5957.87|5958.57|5957.87|5957.69|5956.99|191
1737036010000|2025-01-16 14:00:10|5958.32|5957.62|5958.82|5958.12|5958.82|5958.12|5958.32|5957.62|67
1737036020000|2025-01-16 14:00:20|5959.07|5958.37|5958.94|5958.24|5959.07|5958.37|5958.82|5958.12|113
1737036030000|2025-01-16 14:00:30|5958.82|5958.12|5959.07|5958.37|5959.07|5958.37|5958.82|5958.12|16
1737036040000|2025-01-16 14:00:40|5959.32|5958.62|5959.32|5958.62|5959.32|5958.62|5959.07|5958.37|178
1737036050000|2025-01-16 14:00:50|5959.07|5958.37|5959.19|5958.49|5959.32|5958.62|5958.82|5958.12|170
1737036060000|2025-01-16 14:01:00|5959.07|5958.37|5958.57|5957.87|5959.32|5958.62|5958.57|5957.87|64
1737036070000|2025-01-16 14:01:10|5958.82|5958.12|5959.07|5958.37|5959.07|5958.37|5958.82|5958.12|106
1737036080000|2025-01-16 14:01:20|5958.82|5958.12|5958.57|5957.87|5958.82|5958.12|5958.32|5957.62|82
1737036090000|2025-01-16 14:01:30|5958.82|5958.12|5959.32|5958.62|5959.32|5958.62|5958.82|5958.12|127
1737036100000|2025-01-16 14:01:40|5959.19|5958.49|5959.07|5958.37|5959.19|5958.49|5958.82|5958.12|58
1737036110000|2025-01-16 14:01:50|5958.82|5958.12|5959.07|5958.37|5959.32|5958.62|5958.82|5958.12|98
1737036120000|2025-01-16 14:02:00|5958.82|5958.12|5958.57|5957.87|5958.82|5958.12|5958.32|5957.62|139
1737036130000|2025-01-16 14:02:10|5958.32|5957.62|5958.07|5957.37|5958.57|5957.87|5957.82|5957.12|84
1737036140000|2025-01-16 14:02:20|5957.57|5956.87|5957.82|5957.12|5958.07|5957.37|5957.57|5956.87|88
1737036150000|2025-01-16 14:02:30|5958.07|5957.37|5957.82|5957.12|5958.07|5957.37|5957.82|5957.12|39
1737036160000|2025-01-16 14:02:40|5958.07|5957.37|5957.82|5957.12|5958.07|5957.37|5957.82|5957.12|56
1737036170000|2025-01-16 14:02:50|5957.57|5956.87|5957.82|5957.12|5957.82|5957.12|5957.57|5956.87|46
1737036180000|2025-01-16 14:03:00|5957.94|5957.24|5958.07|5957.37|5958.07|5957.37|5957.82|5957.12|57
1737036190000|2025-01-16 14:03:10|5958.19|5957.49|5957.57|5956.87|5958.19|5957.49|5957.57|5956.87|47
1737036200000|2025-01-16 14:03:20|5957.69|5956.99|5958.44|5957.74|5958.44|5957.74|5957.57|5956.87|126
1737036210000|2025-01-16 14:03:30|5958.32|5957.62|5958.32|5957.62|5958.32|5957.62|5958.07|5957.37|24
1737036220000|2025-01-16 14:03:40|5958.07|5957.37|5958.07|5957.37|5958.07|5957.37|5958.07|5957.37|36
1737036230000|2025-01-16 14:03:50|5957.94|5957.24|5958.07|5957.37|5958.32|5957.62|5957.94|5957.24|50
1737036240000|2025-01-16 14:04:00|5957.82|5957.12|5957.57|5956.87|5957.82|5957.12|5957.07|5956.37|440
1737036250000|2025-01-16 14:04:10|||||||||26
1737036260000|2025-01-16 14:04:20|5957.32|5956.62|5957.82|5957.12|5958.07|5957.37|5957.32|5956.62|233
1737036270000|2025-01-16 14:04:30|5957.57|5956.87|5957.57|5956.87|5957.82|5957.12|5957.57|5956.87|30
1737036280000|2025-01-16 14:04:40|5957.32|5956.62|5957.82|5957.12|5957.82|5957.12|5957.32|5956.62|101
1737036290000|2025-01-16 14:04:50|5957.57|5956.87|5957.07|5956.37|5957.57|5956.87|5956.82|5956.12|109
1737036300000|2025-01-16 14:05:00|5957.32|5956.62|5957.07|5956.37|5957.32|5956.62|5957.07|5956.37|30
1737036310000|2025-01-16 14:05:10|5956.82|5956.12|5957.07|5956.37|5957.07|5956.37|5956.82|5956.12|85
1737036320000|2025-01-16 14:05:20|5957.32|5956.62|5957.82|5957.12|5957.82|5957.12|5957.32|5956.62|83
1737036330000|2025-01-16 14:05:30|5957.57|5956.87|5957.32|5956.62|5957.57|5956.87|5956.82|5956.12|53
1737036340000|2025-01-16 14:05:40|5957.57|5956.87|5957.32|5956.62|5957.57|5956.87|5957.32|5956.62|22
1737036350000|2025-01-16 14:05:50|5957.57|5956.87|5957.32|5956.62|5957.82|5957.12|5957.32|5956.62|46
1737036360000|2025-01-16 14:06:00|5957.07|5956.37|5957.32|5956.62|5957.32|5956.62|5957.07|5956.37|37
1737036370000|2025-01-16 14:06:10|5957.44|5956.74|5956.57|5955.87|5957.44|5956.74|5956.57|5955.87|137
1737036380000|2025-01-16 14:06:20|5956.19|5955.49|5956.07|5955.37|5956.32|5955.62|5956.07|5955.37|136
1737036390000|2025-01-16 14:06:30|5956.19|5955.49|5955.82|5955.12|5956.57|5955.87|5955.82|5955.12|48
1737036400000|2025-01-16 14:06:40|5955.57|5954.87|5955.57|5954.87|5955.82|5955.12|5955.32|5954.62|131
1737036410000|2025-01-16 14:06:50|5955.82|5955.12|5956.07|5955.37|5956.07|5955.37|5955.69|5954.99|74
1737036420000|2025-01-16 14:07:00|5955.82|5955.12|5955.69|5954.99|5956.07|5955.37|5955.57|5954.87|100
1737036430000|2025-01-16 14:07:10|5955.57|5954.87|5955.32|5954.62|5956.07|5955.37|5955.32|5954.62|171
1737036440000|2025-01-16 14:07:20|5955.07|5954.37|5955.57|5954.87|5955.57|5954.87|5955.07|5954.37|106
1737036450000|2025-01-16 14:07:30|5955.69|5954.99|5955.82|5955.12|5955.82|5955.12|5955.69|5954.99|50
1737036460000|2025-01-16 14:07:40|5956.07|5955.37|5955.82|5955.12|5956.07|5955.37|5955.82|5955.12|36
1737036480000|2025-01-16 14:08:00|5955.57|5954.87|5955.32|5954.62|5955.57|5954.87|5955.32|5954.62|65
1737036490000|2025-01-16 14:08:10|5955.57|5954.87|5955.32|5954.62|5955.57|5954.87|5955.32|5954.62|60
1737036500000|2025-01-16 14:08:20|5955.07|5954.37|5955.07|5954.37|5955.32|5954.62|5955.07|5954.37|56
1737036510000|2025-01-16 14:08:30|5954.82|5954.12|5954.57|5953.87|5954.82|5954.12|5954.57|5953.87|74
1737036520000|2025-01-16 14:08:40|5954.82|5954.12|5954.57|5953.87|5954.82|5954.12|5954.44|5953.74|47
1737036530000|2025-01-16 14:08:50|5954.69|5953.99|5955.57|5954.87|5955.82|5955.12|5954.69|5953.99|112
1737036540000|2025-01-16 14:09:00|5955.82|5955.12|5955.57|5954.87|5955.82|5955.12|5955.32|5954.62|221
1737036550000|2025-01-16 14:09:10|5955.32|5954.62|5955.82|5955.12|5956.07|5955.37|5955.32|5954.62|115
1737036560000|2025-01-16 14:09:20|5955.69|5954.99|5955.57|5954.87|5955.69|5954.99|5955.57|5954.87|16
1737036570000|2025-01-16 14:09:30|5955.32|5954.62|5955.32|5954.62|5955.32|5954.62|5955.32|5954.62|40
1737036580000|2025-01-16 14:09:40|5955.44|5954.74|5955.44|5954.74|5955.44|5954.74|5955.44|5954.74|66
1737036590000|2025-01-16 14:09:50|5955.32|5954.62|5955.07|5954.37|5955.57|5954.87|5955.07|5954.37|58
1737036600000|2025-01-16 14:10:00|5955.19|5954.49|5956.32|5955.62|5956.57|5955.87|5955.19|5954.49|154
1737036610000|2025-01-16 14:10:10|5956.57|5955.87|5956.82|5956.12|5957.07|5956.37|5956.32|5955.62|104
1737036620000|2025-01-16 14:10:20|5956.69|5955.99|5956.32|5955.62|5956.82|5956.12|5956.07|5955.37|162
1737036630000|2025-01-16 14:10:30|5956.07|5955.37|5956.07|5955.37|5956.07|5955.37|5955.82|5955.12|49
1737036640000|2025-01-16 14:10:40|5955.82|5955.12|5955.57|5954.87|5956.07|5955.37|5955.57|5954.87|117
1737036650000|2025-01-16 14:10:50|5955.32|5954.62|5955.32|5954.62|5955.44|5954.74|5955.32|5954.62|17
1737036660000|2025-01-16 14:11:00|5955.57|5954.87|5956.32|5955.62|5956.32|5955.62|5955.57|5954.87|99
1737036670000|2025-01-16 14:11:10|5956.57|5955.87|5956.82|5956.12|5956.82|5956.12|5956.32|5955.62|77
1737036680000|2025-01-16 14:11:20|5957.07|5956.37|5956.82|5956.12|5957.07|5956.37|5956.82|5956.12|89
1737036690000|2025-01-16 14:11:30|5956.57|5955.87|5956.57|5955.87|5956.82|5956.12|5956.57|5955.87|43
1737036700000|2025-01-16 14:11:40|||||||||66
1737036710000|2025-01-16 14:11:50|5956.32|5955.62|5956.32|5955.62|5956.57|5955.87|5956.32|5955.62|40
1737036720000|2025-01-16 14:12:00|5956.19|5955.49|5956.82|5956.12|5956.82|5956.12|5956.19|5955.49|49
1737036730000|2025-01-16 14:12:10|5957.07|5956.37|5957.07|5956.37|5957.07|5956.37|5957.07|5956.37|15
1737036740000|2025-01-16 14:12:20|5956.82|5956.12|5956.57|5955.87|5956.82|5956.12|5956.57|5955.87|29
1737036750000|2025-01-16 14:12:30|5956.32|5955.62|5956.32|5955.62|5956.32|5955.62|5956.32|5955.62|32
1737036760000|2025-01-16 14:12:40|5956.57|5955.87|5956.82|5956.12|5957.07|5956.37|5956.57|5955.87|30
1737036770000|2025-01-16 14:12:50|5957.07|5956.37|5957.57|5956.87|5957.57|5956.87|5956.94|5956.24|41
1737036780000|2025-01-16 14:13:00|5957.82|5957.12|5958.32|5957.62|5958.32|5957.62|5957.82|5957.12|155
1737036790000|2025-01-16 14:13:10|5958.57|5957.87|5958.32|5957.62|5958.57|5957.87|5958.32|5957.62|98
1737036800000|2025-01-16 14:13:20|5958.82|5958.12|5959.07|5958.37|5959.07|5958.37|5958.82|5958.12|254
1737036810000|2025-01-16 14:13:30|5958.94|5958.24|5958.82|5958.12|5959.07|5958.37|5958.82|5958.12|79
1737036820000|2025-01-16 14:13:40|||||||||28
1737036830000|2025-01-16 14:13:50|5958.57|5957.87|5958.82|5958.12|5958.82|5958.12|5958.57|5957.87|22
1737036840000|2025-01-16 14:14:00|5959.07|5958.37|5959.07|5958.37|5959.57|5958.87|5959.07|5958.37|192
1737036850000|2025-01-16 14:14:10|5959.19|5958.49|5959.07|5958.37|5959.32|5958.62|5959.07|5958.37|114
1737036860000|2025-01-16 14:14:20|5958.94|5958.24|5958.82|5958.12|5959.07|5958.37|5958.57|5957.87|94
1737036870000|2025-01-16 14:14:30|5958.57|5957.87|5958.57|5957.87|5958.82|5958.12|5958.57|5957.87|85
1737036880000|2025-01-16 14:14:40|5958.82|5958.12|5958.82|5958.12|5959.07|5958.37|5958.57|5957.87|78
1737036890000|2025-01-16 14:14:50|5959.07|5958.37|5959.07|5958.37|5959.07|5958.37|5959.07|5958.37|14
1737036900000|2025-01-16 14:15:00|5958.82|5958.12|5959.32|5958.62|5959.32|5958.62|5958.82|5958.12|79
1737036910000|2025-01-16 14:15:10|5959.44|5958.74|5959.57|5958.87|5959.57|5958.87|5959.32|5958.62|53
1737036920000|2025-01-16 14:15:20|5959.44|5958.74|5959.32|5958.62|5959.44|5958.74|5959.32|5958.62|34
1737036930000|2025-01-16 14:15:30|5959.19|5958.49|5958.82|5958.12|5959.32|5958.62|5958.82|5958.12|93
1737036940000|2025-01-16 14:15:40|5958.57|5957.87|5958.57|5957.87|5958.82|5958.12|5958.57|5957.87|117
1737036950000|2025-01-16 14:15:50|5958.69|5957.99|5958.69|5957.99|5958.82|5958.12|5958.57|5957.87|80
1737036960000|2025-01-16 14:16:00|5958.82|5958.12|5958.82|5958.12|5958.82|5958.12|5958.82|5958.12|37
1737036970000|2025-01-16 14:16:10|5959.07|5958.37|5959.07|5958.37|5959.57|5958.87|5959.07|5958.37|75
1737036980000|2025-01-16 14:16:20|5959.32|5958.62|5959.32|5958.62|5959.57|5958.87|5959.32|5958.62|80
1737036990000|2025-01-16 14:16:30|5959.57|5958.87|5959.32|5958.62|5959.57|5958.87|5959.07|5958.37|122
1737037000000|2025-01-16 14:16:40|5959.19|5958.49|5959.32|5958.62|5959.32|5958.62|5959.07|5958.37|112
1737037010000|2025-01-16 14:16:50|5959.07|5958.37|5959.32|5958.62|5959.32|5958.62|5958.82|5958.12|85
1737037020000|2025-01-16 14:17:00|5959.57|5958.87|5959.32|5958.62|5959.57|5958.87|5959.32|5958.62|159
1737037030000|2025-01-16 14:17:10|5959.07|5958.37|5959.07|5958.37|5959.32|5958.62|5959.07|5958.37|130
1737037040000|2025-01-16 14:17:20|5958.82|5958.12|5958.57|5957.87|5958.82|5958.12|5958.44|5957.74|237
1737037050000|2025-01-16 14:17:30|5958.32|5957.62|5958.57|5957.87|5958.82|5958.12|5958.32|5957.62|87
1737037060000|2025-01-16 14:17:40|5958.82|5958.12|5959.32|5958.62|5959.32|5958.62|5958.82|5958.12|65
1737037070000|2025-01-16 14:17:50|5959.07|5958.37|5959.57|5958.87|5959.57|5958.87|5959.07|5958.37|76
1737037080000|2025-01-16 14:18:00|5959.82|5959.12|5959.32|5958.62|5959.82|5959.12|5959.32|5958.62|179
1737037090000|2025-01-16 14:18:10|5959.57|5958.87|5960.32|5959.62|5960.32|5959.62|5959.57|5958.87|214
1737037100000|2025-01-16 14:18:20|5960.07|5959.37|5960.19|5959.49|5960.32|5959.62|5960.07|5959.37|348
1737037110000|2025-01-16 14:18:30|5960.07|5959.37|5960.07|5959.37|5960.32|5959.62|5960.07|5959.37|70
1737037120000|2025-01-16 14:18:40|5960.32|5959.62|5960.32|5959.62|5960.32|5959.62|5960.07|5959.37|66
1737037130000|2025-01-16 14:18:50|5960.57|5959.87|5960.57|5959.87|5960.82|5960.12|5960.57|5959.87|173
1737037140000|2025-01-16 14:19:00|5960.69|5959.99|5960.57|5959.87|5960.82|5960.12|5960.57|5959.87|121
1737037150000|2025-01-16 14:19:10|5960.44|5959.74|5960.07|5959.37|5960.44|5959.74|5960.07|5959.37|90
1737037160000|2025-01-16 14:19:20|5960.32|5959.62|5960.57|5959.87|5960.57|5959.87|5960.32|5959.62|62
1737037170000|2025-01-16 14:19:30|5960.82|5960.12|5960.82|5960.12|5961.32|5960.62|5960.82|5960.12|191
1737037180000|2025-01-16 14:19:40|5960.94|5960.24|5961.07|5960.37|5961.07|5960.37|5960.82|5960.12|109
1737037190000|2025-01-16 14:19:50|5961.32|5960.62|5961.32|5960.62|5961.57|5960.87|5961.32|5960.62|106
1737037200000|2025-01-16 14:20:00|5961.44|5960.74|5961.07|5960.37|5961.57|5960.87|5961.07|5960.37|95
1737037210000|2025-01-16 14:20:10|5961.32|5960.62|5961.32|5960.62|5961.57|5960.87|5961.32|5960.62|119
1737037220000|2025-01-16 14:20:20|5961.07|5960.37|5961.07|5960.37|5961.07|5960.37|5960.94|5960.24|56
1737037230000|2025-01-16 14:20:30|5960.82|5960.12|5960.82|5960.12|5960.82|5960.12|5960.57|5959.87|205
1737037240000|2025-01-16 14:20:40|5960.57|5959.87|5961.32|5960.62|5961.32|5960.62|5960.57|5959.87|169
1737037250000|2025-01-16 14:20:50|5961.07|5960.37|5961.07|5960.37|5961.07|5960.37|5960.82|5960.12|66
1737037260000|2025-01-16 14:21:00|5961.19|5960.49|5961.32|5960.62|5961.32|5960.62|5961.19|5960.49|44
1737037270000|2025-01-16 14:21:10|5961.07|5960.37|5961.07|5960.37|5961.32|5960.62|5961.07|5960.37|67
1737037280000|2025-01-16 14:21:20|5961.19|5960.49|5960.82|5960.12|5961.19|5960.49|5960.82|5960.12|73
1737037290000|2025-01-16 14:21:30|||||||||5
1737037300000|2025-01-16 14:21:40|5961.07|5960.37|5961.07|5960.37|5961.07|5960.37|5960.82|5960.12|66
1737037310000|2025-01-16 14:21:50|5960.82|5960.12|5960.57|5959.87|5960.94|5960.24|5960.57|5959.87|121
1737037320000|2025-01-16 14:22:00|5960.82|5960.12|5961.57|5960.87|5961.57|5960.87|5960.82|5960.12|172
1737037330000|2025-01-16 14:22:10|5961.32|5960.62|5961.32|5960.62|5961.32|5960.62|5961.32|5960.62|37
1737037340000|2025-01-16 14:22:20|5961.07|5960.37|5961.32|5960.62|5961.32|5960.62|5961.07|5960.37|32
1737037350000|2025-01-16 14:22:30|5961.57|5960.87|5961.57|5960.87|5961.82|5961.12|5961.57|5960.87|132
1737037360000|2025-01-16 14:22:40|5961.82|5961.12|5961.82|5961.12|5961.82|5961.12|5961.82|5961.12|120
1737037370000|2025-01-16 14:22:50|5962.07|5961.37|5962.07|5961.37|5962.32|5961.62|5962.07|5961.37|160
1737037380000|2025-01-16 14:23:00|5962.19|5961.49|5961.57|5960.87|5962.19|5961.49|5961.57|5960.87|247
1737037390000|2025-01-16 14:23:10|5961.82|5961.12|5961.82|5961.12|5961.82|5961.12|5961.82|5961.12|123
1737037400000|2025-01-16 14:23:20|5962.07|5961.37|5962.07|5961.37|5962.07|5961.37|5961.82|5961.12|41
1737037410000|2025-01-16 14:23:30|5962.32|5961.62|5962.32|5961.62|5962.57|5961.87|5962.07|5961.37|311
1737037420000|2025-01-16 14:23:40|5962.44|5961.74|5962.57|5961.87|5962.57|5961.87|5962.44|5961.74|61
1737037430000|2025-01-16 14:23:50|||||||||74
1737037440000|2025-01-16 14:24:00|5962.32|5961.62|5962.57|5961.87|5962.57|5961.87|5962.32|5961.62|102
1737037450000|2025-01-16 14:24:10|5962.82|5962.12|5962.07|5961.37|5962.82|5962.12|5962.07|5961.37|203
1737037460000|2025-01-16 14:24:20|5961.82|5961.12|5962.07|5961.37|5962.07|5961.37|5961.57|5960.87|158
1737037470000|2025-01-16 14:24:30|5962.19|5961.49|5962.19|5961.49|5962.19|5961.49|5962.07|5961.37|31
1737037480000|2025-01-16 14:24:40|5962.32|5961.62|5962.32|5961.62|5962.32|5961.62|5962.32|5961.62|10
1737037490000|2025-01-16 14:24:50|5962.07|5961.37|5962.07|5961.37|5962.07|5961.37|5962.07|5961.37|50
1737037500000|2025-01-16 14:25:00|5962.32|5961.62|5961.82|5961.12|5962.32|5961.62|5961.57|5960.87|264
1737037510000|2025-01-16 14:25:10|5962.07|5961.37|5962.32|5961.62|5962.32|5961.62|5962.07|5961.37|108
1737037520000|2025-01-16 14:25:20|5962.57|5961.87|5962.57|5961.87|5962.57|5961.87|5962.57|5961.87|53
1737037530000|2025-01-16 14:25:30|5961.82|5961.12|5962.07|5961.37|5962.19|5961.49|5961.82|5961.12|172
1737037540000|2025-01-16 14:25:40|5961.82|5961.12|5961.82|5961.12|5962.07|5961.37|5961.82|5961.12|75
1737037550000|2025-01-16 14:25:50|5962.07|5961.37|5962.32|5961.62|5962.32|5961.62|5962.07|5961.37|106
1737037560000|2025-01-16 14:26:00|5962.57|5961.87|5962.57|5961.87|5962.57|5961.87|5962.32|5961.62|197
1737037570000|2025-01-16 14:26:10|5962.44|5961.74|5962.32|5961.62|5962.57|5961.87|5962.32|5961.62|69
1737037580000|2025-01-16 14:26:20|5962.57|5961.87|5962.57|5961.87|5962.57|5961.87|5962.32|5961.62|69
1737037590000|2025-01-16 14:26:30|5962.32|5961.62|5961.82|5961.12|5962.32|5961.62|5961.57|5960.87|163
1737037600000|2025-01-16 14:26:40|5962.07|5961.37|5962.07|5961.37|5962.07|5961.37|5962.07|5961.37|59
1737037610000|2025-01-16 14:26:50|||||||||30
1737037620000|2025-01-16 14:27:00|5962.32|5961.62|5962.82|5962.12|5962.82|5962.12|5962.32|5961.62|150
1737037630000|2025-01-16 14:27:10|5963.07|5962.37|5962.19|5961.49|5963.07|5962.37|5962.19|5961.49|268
1737037640000|2025-01-16 14:27:20|5962.32|5961.62|5962.57|5961.87|5962.57|5961.87|5962.32|5961.62|46
1737037650000|2025-01-16 14:27:30|5962.32|5961.62|5962.32|5961.62|5962.32|5961.62|5962.07|5961.37|87
1737037660000|2025-01-16 14:27:40|5962.44|5961.74|5962.32|5961.62|5962.57|5961.87|5962.07|5961.37|167
1737037670000|2025-01-16 14:27:50|5962.57|5961.87|5962.07|5961.37|5962.57|5961.87|5961.94|5961.24|162
1737037680000|2025-01-16 14:28:00|5962.19|5961.49|5962.07|5961.37|5962.32|5961.62|5961.82|5961.12|229
1737037690000|2025-01-16 14:28:10|5961.57|5960.87|5962.07|5961.37|5962.07|5961.37|5961.57|5960.87|137
1737037700000|2025-01-16 14:28:20|5961.82|5961.12|5962.07|5961.37|5962.07|5961.37|5961.82|5961.12|72
1737037710000|2025-01-16 14:28:30|5962.32|5961.62|5962.32|5961.62|5962.32|5961.62|5962.19|5961.49|126
1737037720000|2025-01-16 14:28:40|5962.44|5961.74|5962.32|5961.62|5962.44|5961.74|5962.07|5961.37|94
1737037730000|2025-01-16 14:28:50|5962.44|5961.74|5962.57|5961.87|5962.57|5961.87|5962.32|5961.62|82
1737037740000|2025-01-16 14:29:00|5962.82|5962.12|5962.82|5962.12|5963.07|5962.37|5962.82|5962.12|299
1737037750000|2025-01-16 14:29:10|5962.57|5961.87|5962.57|5961.87|5962.82|5962.12|5962.32|5961.62|190
1737037760000|2025-01-16 14:29:20|5963.57|5962.87|5964.82|5964.12|5964.82|5964.12|5963.57|5962.87|1048
1737037770000|2025-01-16 14:29:30|5964.69|5963.99|5964.57|5963.87|5965.07|5964.37|5964.57|5963.87|382
1737037780000|2025-01-16 14:29:40|5964.44|5963.74|5963.57|5962.87|5964.44|5963.74|5963.57|5962.87|414
1737037790000|2025-01-16 14:29:50|5963.32|5962.62|5963.82|5963.12|5963.82|5963.12|5962.07|5961.37|644
1737037800000|2025-01-16 14:30:00|5963.72|5963.22|5962.72|5962.22|5964.22|5963.72|5962.47|5961.97|4321
1737037810000|2025-01-16 14:30:10|5962.97|5962.47|5961.97|5961.47|5962.97|5962.47|5961.72|5961.22|1324
1737037820000|2025-01-16 14:30:20|5961.72|5961.22|5961.47|5960.97|5962.72|5962.22|5961.47|5960.97|1209
1737037830000|2025-01-16 14:30:30|5961.22|5960.72|5960.47|5959.97|5961.22|5960.72|5959.97|5959.47|1255
1737037840000|2025-01-16 14:30:40|5960.22|5959.72|5960.22|5959.72|5960.47|5959.97|5959.22|5958.72|975
1737037850000|2025-01-16 14:30:50|5960.47|5959.97|5958.72|5958.22|5960.72|5960.22|5958.72|5958.22|1456
1737037860000|2025-01-16 14:31:00|5958.97|5958.47|5958.97|5958.47|5960.22|5959.72|5958.47|5957.97|2700
1737037870000|2025-01-16 14:31:10|5958.72|5958.22|5960.22|5959.72|5960.47|5959.97|5958.72|5958.22|851
1737037880000|2025-01-16 14:31:20|5959.97|5959.47|5960.97|5960.47|5961.47|5960.97|5959.47|5958.97|1131
1737037890000|2025-01-16 14:31:30|5960.72|5960.22|5958.72|5958.22|5960.72|5960.22|5958.72|5958.22|845
1737037900000|2025-01-16 14:31:40|5958.47|5957.97|5957.22|5956.72|5958.47|5957.97|5957.22|5956.72|1024
1737037910000|2025-01-16 14:31:50|5956.97|5956.47|5955.97|5955.47|5957.22|5956.72|5955.72|5955.22|1045
1737037920000|2025-01-16 14:32:00|5956.22|5955.72|5959.22|5958.72|5959.22|5958.72|5955.72|5955.22|1620
1737037930000|2025-01-16 14:32:10|5959.47|5958.97|5961.22|5960.72|5961.47|5960.97|5959.22|5958.72|1267
1737037940000|2025-01-16 14:32:20|5960.97|5960.47|5961.72|5961.22|5961.72|5961.22|5960.22|5959.72|695
1737037950000|2025-01-16 14:32:30|5961.47|5960.97|5960.97|5960.47|5961.72|5961.22|5960.47|5959.97|812
1737037960000|2025-01-16 14:32:40|5961.22|5960.72|5961.47|5960.97|5962.22|5961.72|5960.72|5960.22|876
1737037970000|2025-01-16 14:32:50|5961.22|5960.72|5957.22|5956.72|5961.22|5960.72|5957.22|5956.72|1255
1737037980000|2025-01-16 14:33:00|5956.97|5956.47|5957.47|5956.97|5957.72|5957.22|5956.97|5956.47|1326
1737037990000|2025-01-16 14:33:10|5957.72|5957.22|5957.97|5957.47|5958.47|5957.97|5957.47|5956.97|986
1737038000000|2025-01-16 14:33:20|5957.72|5957.22|5957.22|5956.72|5958.72|5958.22|5957.22|5956.72|1239
1737038010000|2025-01-16 14:33:30|5956.97|5956.47|5956.47|5955.97|5957.47|5956.97|5956.22|5955.72|863
1737038020000|2025-01-16 14:33:40|5956.22|5955.72|5955.97|5955.47|5956.72|5956.22|5955.72|5955.22|1126
1737038030000|2025-01-16 14:33:50|5956.22|5955.72|5955.97|5955.47|5956.97|5956.47|5955.97|5955.47|809
1737038040000|2025-01-16 14:34:00|5956.22|5955.72|5956.97|5956.47|5957.22|5956.72|5955.97|5955.47|884
1737038050000|2025-01-16 14:34:10|5957.47|5956.97|5956.47|5955.97|5957.97|5957.47|5955.97|5955.47|996
1737038060000|2025-01-16 14:34:20|5956.72|5956.22|5956.97|5956.47|5957.22|5956.72|5956.47|5955.97|710
1737038070000|2025-01-16 14:34:30|5957.22|5956.72|5956.22|5955.72|5957.22|5956.72|5956.22|5955.72|571
1737038080000|2025-01-16 14:34:40|5955.97|5955.47|5958.22|5957.72|5958.22|5957.72|5955.97|5955.47|827
1737038090000|2025-01-16 14:34:50|5957.97|5957.47|5958.47|5957.97|5958.72|5958.22|5957.47|5956.97|769
1737038100000|2025-01-16 14:35:00|5958.97|5958.47|5962.22|5961.72|5962.47|5961.97|5958.97|5958.47|3478
1737038110000|2025-01-16 14:35:10|5962.47|5961.97|5962.47|5961.97|5962.97|5962.47|5962.22|5961.72|983
1737038120000|2025-01-16 14:35:20|5962.22|5961.72|5962.97|5962.47|5963.22|5962.72|5961.97|5961.47|969
1737038130000|2025-01-16 14:35:30|5963.22|5962.72|5962.22|5961.72|5963.97|5963.47|5962.22|5961.72|785
1737038140000|2025-01-16 14:35:40|5961.97|5961.47|5960.22|5959.72|5961.97|5961.47|5960.22|5959.72|699
1737038150000|2025-01-16 14:35:50|5959.97|5959.47|5961.22|5960.72|5961.47|5960.97|5959.72|5959.22|598
1737038160000|2025-01-16 14:36:00|5960.97|5960.47|5962.97|5962.47|5963.22|5962.72|5960.72|5960.22|926
1737038170000|2025-01-16 14:36:10|5962.72|5962.22|5962.72|5962.22|5963.22|5962.72|5962.47|5961.97|458
1737038180000|2025-01-16 14:36:20|5962.47|5961.97|5961.47|5960.97|5962.47|5961.97|5960.72|5960.22|703
1737038190000|2025-01-16 14:36:30|5961.22|5960.72|5960.22|5959.72|5961.47|5960.97|5959.97|5959.47|615
1737038200000|2025-01-16 14:36:40|5960.47|5959.97|5961.47|5960.97|5962.72|5962.22|5960.47|5959.97|759
1737038210000|2025-01-16 14:36:50|5961.84|5961.34|5960.72|5960.22|5962.22|5961.72|5960.72|5960.22|631
1737038220000|2025-01-16 14:37:00|5960.47|5959.97|5959.22|5958.72|5960.72|5960.22|5958.97|5958.47|984
1737038230000|2025-01-16 14:37:10|5958.97|5958.47|5958.22|5957.72|5959.47|5958.97|5957.97|5957.47|952
1737038240000|2025-01-16 14:37:20|5957.97|5957.47|5958.97|5958.47|5959.72|5959.22|5957.97|5957.47|714
1737038250000|2025-01-16 14:37:30|5959.22|5958.72|5959.72|5959.22|5960.22|5959.72|5958.72|5958.22|719
1737038260000|2025-01-16 14:37:40|5959.47|5958.97|5957.47|5956.97|5959.47|5958.97|5957.22|5956.72|920
1737038270000|2025-01-16 14:37:50|5957.72|5957.22|5957.72|5957.22|5957.97|5957.47|5957.22|5956.72|993
1737038280000|2025-01-16 14:38:00|5957.47|5956.97|5957.72|5957.22|5957.97|5957.47|5956.47|5955.97|1025
1737038290000|2025-01-16 14:38:10|5958.22|5957.72|5959.72|5959.22|5959.97|5959.47|5957.72|5957.22|911
1737038300000|2025-01-16 14:38:20|5959.97|5959.47|5959.97|5959.47|5959.97|5959.47|5958.97|5958.47|549
1737038310000|2025-01-16 14:38:30|5960.22|5959.72|5960.97|5960.47|5960.97|5960.47|5959.97|5959.47|542
1737038320000|2025-01-16 14:38:40|5960.72|5960.22|5959.97|5959.47|5960.72|5960.22|5959.34|5958.84|562
1737038330000|2025-01-16 14:38:50|5959.72|5959.22|5959.47|5958.97|5959.97|5959.47|5959.47|5958.97|497
1737038340000|2025-01-16 14:39:00|5959.22|5958.72|5961.47|5960.97|5962.22|5961.72|5959.22|5958.72|1438
1737038350000|2025-01-16 14:39:10|5961.72|5961.22|5961.47|5960.97|5962.22|5961.72|5960.97|5960.47|750
1737038360000|2025-01-16 14:39:20|5961.97|5961.47|5962.22|5961.72|5962.22|5961.72|5960.47|5959.97|566
1737038370000|2025-01-16 14:39:30|5961.97|5961.47|5961.22|5960.72|5962.47|5961.97|5960.97|5960.47|702
1737038380000|2025-01-16 14:39:40|5960.97|5960.47|5961.97|5961.47|5961.97|5961.47|5960.97|5960.47|523
1737038390000|2025-01-16 14:39:50|5961.72|5961.22|5960.97|5960.47|5961.72|5961.22|5960.97|5960.47|376
1737038400000|2025-01-16 14:40:00|5961.22|5960.72|5963.22|5962.72|5963.47|5962.97|5961.22|5960.72|942
1737038410000|2025-01-16 14:40:10|5962.72|5962.22|5964.22|5963.72|5964.22|5963.72|5962.72|5962.22|1485
1737038420000|2025-01-16 14:40:20|5963.97|5963.47|5963.72|5963.22|5964.22|5963.72|5963.47|5962.97|637
1737038430000|2025-01-16 14:40:30|5963.47|5962.97|5963.22|5962.72|5963.47|5962.97|5962.97|5962.47|725
1737038440000|2025-01-16 14:40:40|5962.97|5962.47|5963.47|5962.97|5963.47|5962.97|5962.97|5962.47|481
1737038450000|2025-01-16 14:40:50|5963.22|5962.72|5962.97|5962.47|5963.22|5962.72|5962.22|5961.72|564
1737038460000|2025-01-16 14:41:00|5963.22|5962.72|5964.72|5964.22|5964.72|5964.22|5962.72|5962.22|652
1737038470000|2025-01-16 14:41:10|5964.47|5963.97|5963.72|5963.22|5964.47|5963.97|5963.22|5962.72|552
1737038480000|2025-01-16 14:41:20|5963.47|5962.97|5963.22|5962.72|5963.72|5963.22|5962.97|5962.47|498
1737038490000|2025-01-16 14:41:30|5963.47|5962.97|5963.22|5962.72|5963.72|5963.22|5962.22|5961.72|767
1737038500000|2025-01-16 14:41:40|5962.97|5962.47|5961.72|5961.22|5962.97|5962.47|5961.47|5960.97|598
1737038510000|2025-01-16 14:41:50|5961.97|5961.47|5959.47|5958.97|5961.97|5961.47|5959.47|5958.97|1109
1737038520000|2025-01-16 14:42:00|5959.72|5959.22|5959.97|5959.47|5959.97|5959.47|5959.22|5958.72|891
1737038530000|2025-01-16 14:42:10|5960.22|5959.72|5960.22|5959.72|5960.47|5959.97|5958.97|5958.47|874
1737038540000|2025-01-16 14:42:20|5959.97|5959.47|5958.72|5958.22|5959.97|5959.47|5958.72|5958.22|721
1737038550000|2025-01-16 14:42:30|5958.97|5958.47|5958.97|5958.47|5959.47|5958.97|5958.72|5958.22|979
1737038560000|2025-01-16 14:42:40|5958.72|5958.22|5958.72|5958.22|5959.22|5958.72|5958.22|5957.72|1071
1737038570000|2025-01-16 14:42:50|5958.97|5958.47|5958.22|5957.72|5958.97|5958.47|5957.47|5956.97|707
1737038580000|2025-01-16 14:43:00|5958.47|5957.97|5955.72|5955.22|5958.47|5957.97|5955.72|5955.22|1290
1737038590000|2025-01-16 14:43:10|5955.47|5954.97|5955.47|5954.97|5955.72|5955.22|5954.97|5954.47|1110
1737038600000|2025-01-16 14:43:20|5955.72|5955.22|5953.47|5952.97|5955.72|5955.22|5953.22|5952.72|1458
1737038610000|2025-01-16 14:43:30|5953.72|5953.22|5953.22|5952.72|5954.22|5953.72|5953.22|5952.72|1261
1737038620000|2025-01-16 14:43:40|5953.47|5952.97|5953.22|5952.72|5953.97|5953.47|5952.97|5952.47|911
1737038630000|2025-01-16 14:43:50|5952.72|5952.22|5952.22|5951.72|5952.97|5952.47|5952.22|5951.72|1145
1737038640000|2025-01-16 14:44:00|5951.97|5951.47|5952.97|5952.47|5953.97|5953.47|5951.97|5951.47|1152
1737038650000|2025-01-16 14:44:10|5952.72|5952.22|5953.72|5953.22|5954.47|5953.97|5952.72|5952.22|1355
1737038660000|2025-01-16 14:44:20|5953.22|5952.72|5951.97|5951.47|5953.97|5953.47|5951.97|5951.47|903
1737038670000|2025-01-16 14:44:30|5952.09|5951.59|5952.22|5951.72|5952.72|5952.22|5951.47|5950.97|981
1737038680000|2025-01-16 14:44:40|5952.47|5951.97|5952.47|5951.97|5952.97|5952.47|5952.22|5951.72|813
1737038690000|2025-01-16 14:44:50|5952.72|5952.22|5953.47|5952.97|5953.47|5952.97|5952.47|5951.97|646
1737038700000|2025-01-16 14:45:00|5953.72|5953.22|5951.22|5950.72|5953.97|5953.47|5951.22|5950.72|1310
1737038710000|2025-01-16 14:45:10|5950.97|5950.47|5950.72|5950.22|5951.47|5950.97|5950.22|5949.72|969
1737038720000|2025-01-16 14:45:20|5951.22|5950.72|5952.22|5951.72|5952.47|5951.97|5950.47|5949.97|1091
1737038730000|2025-01-16 14:45:30|5952.97|5952.47|5951.22|5950.72|5953.22|5952.72|5951.22|5950.72|1031
1737038740000|2025-01-16 14:45:40|5950.97|5950.47|5951.72|5951.22|5952.47|5951.97|5950.97|5950.47|886
1737038750000|2025-01-16 14:45:50|5951.47|5950.97|5952.47|5951.97|5952.47|5951.97|5950.72|5950.22|821
1737038760000|2025-01-16 14:46:00|5952.22|5951.72|5949.22|5948.72|5952.22|5951.72|5948.47|5947.97|1979
1737038770000|2025-01-16 14:46:10|5948.72|5948.22|5948.72|5948.22|5949.22|5948.72|5947.72|5947.22|1381
1737038780000|2025-01-16 14:46:20|5948.97|5948.47|5948.97|5948.47|5949.97|5949.47|5948.47|5947.97|1069
1737038790000|2025-01-16 14:46:30|5948.72|5948.22|5950.72|5950.22|5950.97|5950.47|5948.72|5948.22|883
1737038800000|2025-01-16 14:46:40|5950.97|5950.47|5950.47|5949.97|5950.97|5950.47|5949.72|5949.22|999
1737038810000|2025-01-16 14:46:50|5950.72|5950.22|5948.97|5948.47|5951.22|5950.72|5948.97|5948.47|792
1737038820000|2025-01-16 14:47:00|5948.47|5947.97|5948.97|5948.47|5949.72|5949.22|5948.22|5947.72|1176
1737038830000|2025-01-16 14:47:10|5948.72|5948.22|5948.72|5948.22|5948.97|5948.47|5948.22|5947.72|629
1737038840000|2025-01-16 14:47:20|5948.47|5947.97|5948.09|5947.59|5949.47|5948.97|5947.97|5947.47|811
1737038850000|2025-01-16 14:47:30|5947.97|5947.47|5946.72|5946.22|5947.97|5947.47|5946.34|5945.84|2136
1737038860000|2025-01-16 14:47:40|5946.97|5946.47|5946.72|5946.22|5946.97|5946.47|5946.47|5945.97|662
1737038870000|2025-01-16 14:47:50|5946.47|5945.97|5946.72|5946.22|5946.97|5946.47|5946.22|5945.72|842
1737038880000|2025-01-16 14:48:00|5947.22|5946.72|5945.22|5944.72|5947.47|5946.97|5944.47|5943.97|1860
1737038890000|2025-01-16 14:48:10|5944.97|5944.47|5945.97|5945.47|5945.97|5945.47|5944.47|5943.97|1149
1737038900000|2025-01-16 14:48:20|5945.72|5945.22|5946.97|5946.47|5947.47|5946.97|5945.72|5945.22|1272
1737038910000|2025-01-16 14:48:30|5947.22|5946.72|5948.47|5947.97|5949.47|5948.97|5946.72|5946.22|1639
1737038920000|2025-01-16 14:48:40|5948.22|5947.72|5948.22|5947.72|5948.97|5948.47|5947.22|5946.72|865
1737038930000|2025-01-16 14:48:50|5947.97|5947.47|5948.97|5948.47|5949.47|5948.97|5947.97|5947.47|721
1737038940000|2025-01-16 14:49:00|5949.22|5948.72|5948.22|5947.72|5949.97|5949.47|5948.22|5947.72|1038
1737038950000|2025-01-16 14:49:10|5948.47|5947.97|5948.22|5947.72|5948.72|5948.22|5947.47|5946.97|803
1737038960000|2025-01-16 14:49:20|5948.72|5948.22|5946.97|5946.47|5948.72|5948.22|5946.97|5946.47|471
1737038970000|2025-01-16 14:49:30|5947.22|5946.72|5946.47|5945.97|5947.22|5946.72|5946.47|5945.97|595
1737038980000|2025-01-16 14:49:40|5946.22|5945.72|5946.22|5945.72|5947.22|5946.72|5945.47|5944.97|1031
1737038990000|2025-01-16 14:49:50|5946.47|5945.97|5946.72|5946.22|5946.97|5946.47|5945.97|5945.47|597
1737039000000|2025-01-16 14:50:00|5946.97|5946.47|5948.47|5947.97|5948.47|5947.97|5946.47|5945.97|1080
1737039010000|2025-01-16 14:50:10|5948.72|5948.22|5948.22|5947.72|5948.97|5948.47|5947.97|5947.47|865
1737039020000|2025-01-16 14:50:20|5947.97|5947.47|5944.97|5944.47|5948.22|5947.72|5944.97|5944.47|918
1737039030000|2025-01-16 14:50:30|5945.47|5944.97|5947.22|5946.72|5947.22|5946.72|5945.47|5944.97|1008
1737039040000|2025-01-16 14:50:40|5946.97|5946.47|5948.22|5947.72|5948.22|5947.72|5946.72|5946.22|769
1737039050000|2025-01-16 14:50:50|5947.97|5947.47|5947.72|5947.22|5948.22|5947.72|5946.97|5946.47|665
1737039060000|2025-01-16 14:51:00|5948.22|5947.72|5946.47|5945.97|5948.72|5948.22|5946.47|5945.97|1167
1737039070000|2025-01-16 14:51:10|5946.22|5945.72|5946.97|5946.47|5946.97|5946.47|5945.97|5945.47|644
1737039080000|2025-01-16 14:51:20|5946.72|5946.22|5946.97|5946.47|5947.47|5946.97|5946.72|5946.22|631
1737039090000|2025-01-16 14:51:30|5946.72|5946.22|5946.47|5945.97|5947.22|5946.72|5946.47|5945.97|580
1737039100000|2025-01-16 14:51:40|5946.72|5946.22|5947.97|5947.47|5948.47|5947.97|5946.72|5946.22|542
1737039110000|2025-01-16 14:51:50|5947.72|5947.22|5949.97|5949.47|5949.97|5949.47|5947.47|5946.97|940
1737039120000|2025-01-16 14:52:00|5950.22|5949.72|5951.22|5950.72|5951.72|5951.22|5949.97|5949.47|2900
1737039130000|2025-01-16 14:52:10|5950.97|5950.47|5951.22|5950.72|5951.72|5951.22|5950.72|5950.22|701
1737039140000|2025-01-16 14:52:20|5951.47|5950.97|5950.72|5950.22|5951.47|5950.97|5950.72|5950.22|656
1737039150000|2025-01-16 14:52:30|5950.97|5950.47|5950.72|5950.22|5951.47|5950.97|5950.72|5950.22|733
1737039160000|2025-01-16 14:52:40|5950.97|5950.47|5949.97|5949.47|5951.22|5950.72|5949.72|5949.22|1039
1737039170000|2025-01-16 14:52:50|5950.22|5949.72|5949.22|5948.72|5950.47|5949.97|5948.97|5948.47|852
1737039180000|2025-01-16 14:53:00|5948.97|5948.47|5949.97|5949.47|5950.47|5949.97|5948.72|5948.22|846
1737039190000|2025-01-16 14:53:10|5949.72|5949.22|5948.97|5948.47|5950.22|5949.72|5948.97|5948.47|567
1737039200000|2025-01-16 14:53:20|5948.72|5948.22|5947.22|5946.72|5948.72|5948.22|5946.97|5946.47|939
1737039210000|2025-01-16 14:53:30|5946.72|5946.22|5947.72|5947.22|5947.97|5947.47|5946.72|5946.22|647
1737039220000|2025-01-16 14:53:40|5947.97|5947.47|5947.72|5947.22|5948.22|5947.72|5947.47|5946.97|494
1737039230000|2025-01-16 14:53:50|5946.97|5946.47|5946.47|5945.97|5946.97|5946.47|5946.22|5945.72|752
1737039240000|2025-01-16 14:54:00|5946.22|5945.72|5947.47|5946.97|5947.72|5947.22|5945.72|5945.22|979
1737039250000|2025-01-16 14:54:10|5947.72|5947.22|5950.22|5949.72|5950.22|5949.72|5947.72|5947.22|993
1737039260000|2025-01-16 14:54:20|5949.97|5949.47|5949.72|5949.22|5950.22|5949.72|5949.47|5948.97|844
1737039270000|2025-01-16 14:54:30|5949.22|5948.72|5949.47|5948.97|5949.72|5949.22|5948.97|5948.47|560
1737039280000|2025-01-16 14:54:40|5949.72|5949.22|5948.22|5947.72|5950.22|5949.72|5948.22|5947.72|849
1737039290000|2025-01-16 14:54:50|5948.47|5947.97|5948.47|5947.97|5948.97|5948.47|5948.47|5947.97|465
1737039300000|2025-01-16 14:55:00|5948.72|5948.22|5947.47|5946.97|5948.72|5948.22|5947.47|5946.97|901
1737039310000|2025-01-16 14:55:10|5947.22|5946.72|5946.72|5946.22|5947.47|5946.97|5946.22|5945.72|883
1737039320000|2025-01-16 14:55:20|5946.47|5945.97|5947.97|5947.47|5947.97|5947.47|5946.47|5945.97|551
1737039330000|2025-01-16 14:55:30|5948.47|5947.97|5950.22|5949.72|5950.47|5949.97|5948.22|5947.72|986
1737039340000|2025-01-16 14:55:40|5950.47|5949.97|5950.97|5950.47|5950.97|5950.47|5950.22|5949.72|488
1737039350000|2025-01-16 14:55:50|5950.72|5950.22|5949.72|5949.22|5950.72|5950.22|5949.47|5948.97|627
1737039360000|2025-01-16 14:56:00|5950.22|5949.72|5948.72|5948.22|5950.22|5949.72|5948.47|5947.97|784
1737039370000|2025-01-16 14:56:10|5947.72|5947.22|5947.72|5947.22|5948.47|5947.97|5947.22|5946.72|759
1737039380000|2025-01-16 14:56:20|5947.47|5946.97|5947.22|5946.72|5947.72|5947.22|5946.97|5946.47|475
1737039390000|2025-01-16 14:56:30|5947.47|5946.97|5947.72|5947.22|5948.22|5947.72|5947.22|5946.72|670
1737039400000|2025-01-16 14:56:40|5947.47|5946.97|5946.97|5946.47|5947.72|5947.22|5946.72|5946.22|725
1737039410000|2025-01-16 14:56:50|5946.72|5946.22|5946.47|5945.97|5946.97|5946.47|5945.97|5945.47|813
1737039420000|2025-01-16 14:57:00|5946.72|5946.22|5947.47|5946.97|5947.47|5946.97|5946.47|5945.97|804
1737039430000|2025-01-16 14:57:10|5947.97|5947.47|5947.47|5946.97|5947.97|5947.47|5947.22|5946.72|659
1737039440000|2025-01-16 14:57:20|5947.22|5946.72|5947.47|5946.97|5947.72|5947.22|5946.47|5945.97|448
1737039450000|2025-01-16 14:57:30|5947.22|5946.72|5948.97|5948.47|5949.22|5948.72|5947.22|5946.72|678
1737039460000|2025-01-16 14:57:40|5949.22|5948.72|5948.47|5947.97|5949.22|5948.72|5948.22|5947.72|523
1737039470000|2025-01-16 14:57:50|5948.72|5948.22|5947.72|5947.22|5948.72|5948.22|5947.47|5946.97|399
1737039480000|2025-01-16 14:58:00|5947.97|5947.47|5948.22|5947.72|5948.47|5947.97|5947.47|5946.97|498
1737039490000|2025-01-16 14:58:10|5948.47|5947.97|5947.47|5946.97|5948.47|5947.97|5947.47|5946.97|363
1737039500000|2025-01-16 14:58:20|5947.72|5947.22|5945.97|5945.47|5947.72|5947.22|5945.97|5945.47|506
1737039510000|2025-01-16 14:58:30|5945.72|5945.22|5944.22|5943.72|5945.72|5945.22|5944.22|5943.72|641
1737039520000|2025-01-16 14:58:40|5944.47|5943.97|5944.97|5944.47|5945.22|5944.72|5944.47|5943.97|836
1737039530000|2025-01-16 14:58:50|5944.72|5944.22|5945.22|5944.72|5945.22|5944.72|5943.97|5943.47|1087
1737039540000|2025-01-16 14:59:00|5945.47|5944.97|5943.72|5943.22|5945.47|5944.97|5943.72|5943.22|1229
1737039550000|2025-01-16 14:59:10|5943.47|5942.97|5943.22|5942.72|5943.97|5943.47|5942.97|5942.47|952
1737039560000|2025-01-16 14:59:20|5943.09|5942.59|5943.47|5942.97|5943.97|5943.47|5943.09|5942.59|786
1737039570000|2025-01-16 14:59:30|5943.22|5942.72|5942.47|5941.97|5943.47|5942.97|5942.47|5941.97|591
1737039580000|2025-01-16 14:59:40|5942.72|5942.22|5943.47|5942.97|5943.97|5943.47|5942.72|5942.22|841
1737039590000|2025-01-16 14:59:50|5942.97|5942.47|5943.72|5943.22|5943.72|5943.22|5942.97|5942.47|550
1737039600000|2025-01-16 15:00:00|5943.22|5942.72|5939.47|5938.97|5943.22|5942.72|5938.47|5937.97|3847
1737039610000|2025-01-16 15:00:10|5939.34|5938.84|5940.22|5939.72|5940.22|5939.72|5939.09|5938.59|1268
1737039620000|2025-01-16 15:00:20|5939.97|5939.47|5939.97|5939.47|5940.47|5939.97|5939.47|5938.97|982
1737039630000|2025-01-16 15:00:30|5940.22|5939.72|5939.22|5938.72|5940.47|5939.97|5939.22|5938.72|790
1737039640000|2025-01-16 15:00:40|5939.34|5938.84|5938.22|5937.72|5939.47|5938.97|5937.97|5937.47|887
1737039650000|2025-01-16 15:00:50|5937.97|5937.47|5937.97|5937.47|5938.97|5938.47|5937.47|5936.97|1271
1737039660000|2025-01-16 15:01:00|5937.72|5937.22|5938.47|5937.97|5938.47|5937.97|5937.47|5936.97|1135
1737039670000|2025-01-16 15:01:10|5938.22|5937.72|5937.47|5936.97|5938.22|5937.72|5936.47|5935.97|1207
1737039680000|2025-01-16 15:01:20|5936.97|5936.47|5936.72|5936.22|5937.22|5936.72|5935.47|5934.97|1864
1737039690000|2025-01-16 15:01:30|5936.22|5935.72|5936.72|5936.22|5936.72|5936.22|5935.22|5934.72|1565
1737039700000|2025-01-16 15:01:40|5936.47|5935.97|5938.72|5938.22|5938.97|5938.47|5935.72|5935.22|1339
1737039710000|2025-01-16 15:01:50|5938.97|5938.47|5937.97|5937.47|5939.47|5938.97|5937.97|5937.47|1922
1737039720000|2025-01-16 15:02:00|5938.72|5938.22|5939.97|5939.47|5940.72|5940.22|5938.47|5937.97|1344
1737039730000|2025-01-16 15:02:10|5939.72|5939.22|5940.47|5939.97|5940.47|5939.97|5938.97|5938.47|1145
1737039740000|2025-01-16 15:02:20|5940.72|5940.22|5941.22|5940.72|5941.22|5940.72|5940.22|5939.72|682
1737039750000|2025-01-16 15:02:30|5941.47|5940.97|5942.97|5942.47|5943.72|5943.22|5941.47|5940.97|1389
1737039760000|2025-01-16 15:02:40|5943.22|5942.72|5943.22|5942.72|5943.22|5942.72|5942.72|5942.22|842
1737039770000|2025-01-16 15:02:50|5943.47|5942.97|5943.97|5943.47|5944.22|5943.72|5943.22|5942.72|758
1737039780000|2025-01-16 15:03:00|5944.22|5943.72|5943.72|5943.22|5945.09|5944.59|5943.72|5943.22|1195
1737039790000|2025-01-16 15:03:10|5943.97|5943.47|5941.97|5941.47|5943.97|5943.47|5941.47|5940.97|1197
1737039800000|2025-01-16 15:03:20|5941.72|5941.22|5942.22|5941.72|5942.72|5942.22|5941.72|5941.22|632
1737039810000|2025-01-16 15:03:30|5942.47|5941.97|5941.97|5941.47|5942.72|5942.22|5941.97|5941.47|563
1737039820000|2025-01-16 15:03:40|5941.22|5940.72|5940.47|5939.97|5941.22|5940.72|5938.97|5938.47|1311
1737039830000|2025-01-16 15:03:50|5940.22|5939.72|5939.47|5938.97|5940.47|5939.97|5939.22|5938.72|666
1737039840000|2025-01-16 15:04:00|5938.97|5938.47|5941.47|5940.97|5942.22|5941.72|5938.72|5938.22|1231
1737039850000|2025-01-16 15:04:10|5941.22|5940.72|5940.47|5939.97|5941.47|5940.97|5939.97|5939.47|532
1737039860000|2025-01-16 15:04:20|5940.72|5940.22|5940.97|5940.47|5941.47|5940.97|5940.72|5940.22|470
1737039870000|2025-01-16 15:04:30|5940.72|5940.22|5941.34|5940.84|5941.47|5940.97|5939.72|5939.22|521
1737039880000|2025-01-16 15:04:40|5941.22|5940.72|5940.47|5939.97|5941.47|5940.97|5940.22|5939.72|429
1737039890000|2025-01-16 15:04:50|5940.22|5939.72|5941.22|5940.72|5941.47|5940.97|5939.97|5939.47|702
1737039900000|2025-01-16 15:05:00|5941.47|5940.97|5944.22|5943.72|5944.22|5943.72|5941.47|5940.97|1467
1737039910000|2025-01-16 15:05:10|5944.72|5944.22|5944.72|5944.22|5945.22|5944.72|5944.47|5943.97|854
1737039920000|2025-01-16 15:05:20|5944.97|5944.47|5941.47|5940.97|5944.97|5944.47|5941.47|5940.97|1540
1737039930000|2025-01-16 15:05:30|5941.72|5941.22|5943.22|5942.72|5943.22|5942.72|5941.72|5941.22|595
1737039940000|2025-01-16 15:05:40|5942.97|5942.47|5945.72|5945.22|5945.72|5945.22|5941.47|5940.97|2545
1737039950000|2025-01-16 15:05:50|5945.97|5945.47|5945.47|5944.97|5949.47|5948.97|5945.47|5944.97|4753
1737039960000|2025-01-16 15:06:00|5945.97|5945.47|5944.22|5943.72|5946.47|5945.97|5944.22|5943.72|2073
1737039970000|2025-01-16 15:06:10|5943.97|5943.47|5943.97|5943.47|5944.22|5943.72|5942.97|5942.47|1574
1737039980000|2025-01-16 15:06:20|5943.72|5943.22|5944.72|5944.22|5945.47|5944.97|5943.72|5943.22|1229
1737039990000|2025-01-16 15:06:30|5944.47|5943.97|5944.22|5943.72|5944.72|5944.22|5943.22|5942.72|973
1737040000000|2025-01-16 15:06:40|5944.09|5943.59|5944.97|5944.47|5944.97|5944.47|5943.47|5942.97|730
1737040010000|2025-01-16 15:06:50|5944.72|5944.22|5945.72|5945.22|5945.97|5945.47|5944.22|5943.72|874
1737040020000|2025-01-16 15:07:00|5945.47|5944.97|5946.47|5945.97|5946.97|5946.47|5945.47|5944.97|1350
1737040030000|2025-01-16 15:07:10|5946.72|5946.22|5944.72|5944.22|5946.72|5946.22|5943.72|5943.22|941
1737040040000|2025-01-16 15:07:20|5945.22|5944.72|5944.47|5943.97|5945.47|5944.97|5943.72|5943.22|449
1737040050000|2025-01-16 15:07:30|5944.72|5944.22|5945.47|5944.97|5945.72|5945.22|5943.47|5942.97|971
1737040060000|2025-01-16 15:07:40|5945.72|5945.22|5947.22|5946.72|5947.47|5946.97|5944.97|5944.47|1082
1737040070000|2025-01-16 15:07:50|5946.97|5946.47|5948.22|5947.72|5949.22|5948.72|5946.97|5946.47|1494
1737040080000|2025-01-16 15:08:00|5948.72|5948.22|5949.22|5948.72|5951.22|5950.72|5948.72|5948.22|3206
1737040090000|2025-01-16 15:08:10|5949.47|5948.97|5951.22|5950.72|5951.97|5951.47|5948.97|5948.47|1899
1737040100000|2025-01-16 15:08:20|5951.47|5950.97|5952.47|5951.97|5952.72|5952.22|5950.47|5949.97|1826
1737040110000|2025-01-16 15:08:30|5951.97|5951.47|5950.97|5950.47|5952.72|5952.22|5950.22|5949.72|2015
1737040120000|2025-01-16 15:08:40|5950.72|5950.22|5948.97|5948.47|5950.72|5950.22|5948.97|5948.47|1615
1737040130000|2025-01-16 15:08:50|5948.22|5947.72|5949.22|5948.72|5949.22|5948.72|5947.47|5946.97|1541
1737040140000|2025-01-16 15:09:00|5948.97|5948.47|5948.47|5947.97|5950.72|5950.22|5948.47|5947.97|1355
1737040150000|2025-01-16 15:09:10|5947.97|5947.47|5950.09|5949.59|5950.72|5950.22|5947.72|5947.22|1021
1737040160000|2025-01-16 15:09:20|5949.97|5949.47|5952.47|5951.97|5952.72|5952.22|5949.97|5949.47|1278
1737040170000|2025-01-16 15:09:30|5952.22|5951.72|5950.97|5950.47|5952.97|5952.47|5950.72|5950.22|1201
1737040180000|2025-01-16 15:09:40|5950.72|5950.22|5950.97|5950.47|5951.72|5951.22|5950.72|5950.22|895
1737040190000|2025-01-16 15:09:50|5951.22|5950.72|5950.47|5949.97|5951.72|5951.22|5950.47|5949.97|857
1737040200000|2025-01-16 15:10:00|5950.22|5949.72|5950.47|5949.97|5950.97|5950.47|5949.22|5948.72|1049
1737040210000|2025-01-16 15:10:10|5950.97|5950.47|5953.72|5953.22|5953.72|5953.22|5950.47|5949.97|1383
1737040220000|2025-01-16 15:10:20|5953.47|5952.97|5953.47|5952.97|5953.72|5953.22|5952.22|5951.72|702
1737040230000|2025-01-16 15:10:30|5953.59|5953.09|5950.47|5949.97|5953.59|5953.09|5949.97|5949.47|1245
1737040240000|2025-01-16 15:10:40|5950.22|5949.72|5949.22|5948.72|5950.47|5949.97|5948.72|5948.22|1013
1737040250000|2025-01-16 15:10:50|5948.97|5948.47|5946.47|5945.97|5948.97|5948.47|5946.34|5945.84|1660
1737040260000|2025-01-16 15:11:00|5946.72|5946.22|5947.22|5946.72|5947.47|5946.97|5946.22|5945.72|1142
1737040270000|2025-01-16 15:11:10|5946.97|5946.47|5947.72|5947.22|5948.84|5948.34|5946.97|5946.47|1152
1737040280000|2025-01-16 15:11:20|5947.97|5947.47|5947.22|5946.72|5948.22|5947.72|5946.72|5946.22|586
1737040290000|2025-01-16 15:11:30|5947.72|5947.22|5947.72|5947.22|5948.72|5948.22|5947.72|5947.22|699
1737040300000|2025-01-16 15:11:40|5948.22|5947.72|5947.22|5946.72|5948.22|5947.72|5946.97|5946.47|404
1737040310000|2025-01-16 15:11:50|5947.47|5946.97|5944.72|5944.22|5947.72|5947.22|5944.72|5944.22|945
1737040320000|2025-01-16 15:12:00|5944.97|5944.47|5946.72|5946.22|5946.97|5946.47|5944.97|5944.47|970
1737040330000|2025-01-16 15:12:10|5946.97|5946.47|5945.72|5945.22|5946.97|5946.47|5944.72|5944.22|940
1737040340000|2025-01-16 15:12:20|5945.22|5944.72|5944.84|5944.34|5945.97|5945.47|5944.72|5944.22|907
1737040350000|2025-01-16 15:12:30|5945.22|5944.72|5942.22|5941.72|5945.22|5944.72|5941.72|5941.22|1797
1737040360000|2025-01-16 15:12:40|5941.97|5941.47|5942.72|5942.22|5944.22|5943.72|5941.97|5941.47|1287
1737040370000|2025-01-16 15:12:50|5942.97|5942.47|5943.72|5943.22|5944.47|5943.97|5942.97|5942.47|971
1737040380000|2025-01-16 15:13:00|5944.22|5943.72|5944.22|5943.72|5944.97|5944.47|5943.72|5943.22|942
1737040390000|2025-01-16 15:13:10|5944.47|5943.97|5943.47|5942.97|5945.22|5944.72|5942.97|5942.47|953
1737040400000|2025-01-16 15:13:20|5942.97|5942.47|5943.97|5943.47|5944.47|5943.97|5942.97|5942.47|484
1737040410000|2025-01-16 15:13:30|5943.72|5943.22|5944.47|5943.97|5944.97|5944.47|5943.72|5943.22|628
1737040420000|2025-01-16 15:13:40|5944.72|5944.22|5944.72|5944.22|5945.47|5944.97|5944.47|5943.97|584
1737040430000|2025-01-16 15:13:50|5944.97|5944.47|5945.72|5945.22|5945.72|5945.22|5944.47|5943.97|499
1737040440000|2025-01-16 15:14:00|5945.22|5944.72|5944.97|5944.47|5945.47|5944.97|5943.72|5943.22|952
1737040450000|2025-01-16 15:14:10|5945.09|5944.59|5943.47|5942.97|5945.22|5944.72|5943.47|5942.97|628
1737040460000|2025-01-16 15:14:20|5943.72|5943.22|5941.97|5941.47|5943.72|5943.22|5941.97|5941.47|910
1737040470000|2025-01-16 15:14:30|5941.22|5940.72|5942.72|5942.22|5943.47|5942.97|5941.22|5940.72|1030
1737040480000|2025-01-16 15:14:40|5942.47|5941.97|5941.97|5941.47|5942.59|5942.09|5941.22|5940.72|757
1737040490000|2025-01-16 15:14:50|5942.47|5941.97|5941.47|5940.97|5942.72|5942.22|5941.47|5940.97|665
1737040500000|2025-01-16 15:15:00|5941.22|5940.72|5940.97|5940.47|5941.47|5940.97|5940.22|5939.72|1359
1737040510000|2025-01-16 15:15:10|5940.47|5939.97|5942.47|5941.97|5942.97|5942.47|5940.47|5939.97|1060
1737040520000|2025-01-16 15:15:20|5942.22|5941.72|5943.97|5943.47|5944.47|5943.97|5942.22|5941.72|733
1737040530000|2025-01-16 15:15:30|5943.72|5943.22|5945.72|5945.22|5945.72|5945.22|5943.47|5942.97|1107
1737040540000|2025-01-16 15:15:40|5945.84|5945.34|5944.97|5944.47|5946.22|5945.72|5944.72|5944.22|698
1737040550000|2025-01-16 15:15:50|5945.22|5944.72|5945.47|5944.97|5945.47|5944.97|5944.72|5944.22|617
1737040560000|2025-01-16 15:16:00|5945.22|5944.72|5945.97|5945.47|5946.47|5945.97|5944.72|5944.22|800
1737040570000|2025-01-16 15:16:10|5946.22|5945.72|5944.47|5943.97|5946.22|5945.72|5943.97|5943.47|583
1737040580000|2025-01-16 15:16:20|5944.22|5943.72|5944.47|5943.97|5944.84|5944.34|5943.97|5943.47|571
1737040590000|2025-01-16 15:16:30|5944.22|5943.72|5941.47|5940.97|5944.47|5943.97|5940.97|5940.47|1778
1737040600000|2025-01-16 15:16:40|5941.72|5941.22|5942.72|5942.22|5942.72|5942.22|5941.47|5940.97|670
1737040610000|2025-01-16 15:16:50|5942.97|5942.47|5946.47|5945.97|5946.72|5946.22|5942.72|5942.22|1203
1737040620000|2025-01-16 15:17:00|5946.22|5945.72|5946.97|5946.47|5948.22|5947.72|5946.22|5945.72|1414
1737040630000|2025-01-16 15:17:10|5947.22|5946.72|5946.72|5946.22|5948.72|5948.22|5946.22|5945.72|1180
1737040640000|2025-01-16 15:17:20|5946.97|5946.47|5947.47|5946.97|5948.22|5947.72|5946.47|5945.97|727
1737040650000|2025-01-16 15:17:30|5947.22|5946.72|5947.47|5946.97|5947.72|5947.22|5946.97|5946.47|546
1737040660000|2025-01-16 15:17:40|5947.72|5947.22|5946.22|5945.72|5948.22|5947.72|5945.72|5945.22|814
1737040670000|2025-01-16 15:17:50|5946.34|5945.84|5946.22|5945.72|5947.22|5946.72|5946.22|5945.72|557
1737040680000|2025-01-16 15:18:00|5945.97|5945.47|5946.47|5945.97|5947.47|5946.97|5945.97|5945.47|764
1737040690000|2025-01-16 15:18:10|5946.72|5946.22|5948.47|5947.97|5948.47|5947.97|5946.72|5946.22|701
1737040700000|2025-01-16 15:18:20|5948.72|5948.22|5947.47|5946.97|5948.72|5948.22|5947.47|5946.97|580
1737040710000|2025-01-16 15:18:30|5947.72|5947.22|5946.97|5946.47|5947.72|5947.22|5946.72|5946.22|513
1737040720000|2025-01-16 15:18:40|5946.72|5946.22|5948.22|5947.72|5948.72|5948.22|5946.72|5946.22|1204
1737040730000|2025-01-16 15:18:50|5947.97|5947.47|5947.97|5947.47|5948.22|5947.72|5947.22|5946.72|969
1737040740000|2025-01-16 15:19:00|5947.72|5947.22|5947.72|5947.22|5948.72|5948.22|5947.72|5947.22|532
1737040750000|2025-01-16 15:19:10|5948.47|5947.97|5948.47|5947.97|5948.72|5948.22|5947.72|5947.22|580
1737040760000|2025-01-16 15:19:20|5948.72|5948.22|5946.47|5945.97|5948.72|5948.22|5946.47|5945.97|680
1737040770000|2025-01-16 15:19:30|5946.22|5945.72|5947.22|5946.72|5947.47|5946.97|5945.97|5945.47|436
1737040780000|2025-01-16 15:19:40|5947.47|5946.97|5947.97|5947.47|5947.97|5947.47|5947.22|5946.72|284
1737040790000|2025-01-16 15:19:50|5947.72|5947.22|5947.72|5947.22|5948.72|5948.22|5947.72|5947.22|463
1737040800000|2025-01-16 15:20:00|5947.97|5947.47|5948.72|5948.22|5948.72|5948.22|5947.72|5947.22|555
1737040810000|2025-01-16 15:20:10|5948.47|5947.97|5947.59|5947.09|5948.72|5948.22|5946.72|5946.22|813
1737040820000|2025-01-16 15:20:20|5947.47|5946.97|5948.22|5947.72|5948.47|5947.97|5947.22|5946.72|436
1737040830000|2025-01-16 15:20:30|5948.47|5947.97|5948.72|5948.22|5949.72|5949.22|5947.97|5947.47|845
1737040840000|2025-01-16 15:20:40|5948.97|5948.47|5948.47|5947.97|5949.47|5948.97|5948.47|5947.97|576
1737040850000|2025-01-16 15:20:50|5948.22|5947.72|5947.47|5946.97|5948.22|5947.72|5946.97|5946.47|518
1737040860000|2025-01-16 15:21:00|5947.72|5947.22|5947.72|5947.22|5948.97|5948.47|5947.59|5947.09|681
1737040870000|2025-01-16 15:21:10|5947.47|5946.97|5949.47|5948.97|5949.47|5948.97|5947.22|5946.72|490
1737040880000|2025-01-16 15:21:20|5949.22|5948.72|5950.72|5950.22|5950.72|5950.22|5948.22|5947.72|728
1737040890000|2025-01-16 15:21:30|5950.47|5949.97|5950.47|5949.97|5950.97|5950.47|5949.72|5949.22|517
1737040900000|2025-01-16 15:21:40|5950.22|5949.72|5948.72|5948.22|5950.22|5949.72|5948.47|5947.97|538
1737040910000|2025-01-16 15:21:50|5948.47|5947.97|5948.22|5947.72|5948.47|5947.97|5947.22|5946.72|677
1737040920000|2025-01-16 15:22:00|5947.97|5947.47|5948.47|5947.97|5948.72|5948.22|5947.47|5946.97|531
1737040930000|2025-01-16 15:22:10|5948.72|5948.22|5948.97|5948.47|5949.47|5948.97|5948.72|5948.22|491
1737040940000|2025-01-16 15:22:20|5949.22|5948.72|5947.22|5946.72|5949.22|5948.72|5946.97|5946.47|610
1737040950000|2025-01-16 15:22:30|5947.47|5946.97|5945.97|5945.47|5947.72|5947.22|5945.22|5944.72|1301
1737040960000|2025-01-16 15:22:40|5945.72|5945.22|5944.97|5944.47|5946.47|5945.97|5944.72|5944.22|849
1737040970000|2025-01-16 15:22:50|5945.22|5944.72|5944.97|5944.47|5945.72|5945.22|5944.47|5943.97|542
1737040980000|2025-01-16 15:23:00|5944.72|5944.22|5945.47|5944.97|5945.97|5945.47|5944.47|5943.97|730
1737040990000|2025-01-16 15:23:10|5945.72|5945.22|5945.72|5945.22|5946.47|5945.97|5945.47|5944.97|513
1737041000000|2025-01-16 15:23:20|5945.22|5944.72|5944.97|5944.47|5945.47|5944.97|5944.22|5943.72|579
1737041010000|2025-01-16 15:23:30|5944.72|5944.22|5944.97|5944.47|5945.22|5944.72|5944.22|5943.72|408
1737041020000|2025-01-16 15:23:40|5945.22|5944.72|5945.97|5945.47|5946.47|5945.97|5945.22|5944.72|362
1737041030000|2025-01-16 15:23:50|5946.22|5945.72|5947.22|5946.72|5947.47|5946.97|5946.22|5945.72|621
1737041040000|2025-01-16 15:24:00|5947.72|5947.22|5946.47|5945.97|5948.97|5948.47|5946.47|5945.97|1008
1737041050000|2025-01-16 15:24:10|5946.72|5946.22|5946.97|5946.47|5947.72|5947.22|5945.97|5945.47|478
1737041060000|2025-01-16 15:24:20|5946.72|5946.22|5947.72|5947.22|5948.22|5947.72|5946.47|5945.97|416
1737041070000|2025-01-16 15:24:30|5947.47|5946.97|5949.97|5949.47|5950.47|5949.97|5947.47|5946.97|838
1737041080000|2025-01-16 15:24:40|5950.22|5949.72|5950.47|5949.97|5950.47|5949.97|5949.97|5949.47|503
1737041090000|2025-01-16 15:24:50|5950.72|5950.22|5950.47|5949.97|5950.97|5950.47|5950.22|5949.72|542
1737041100000|2025-01-16 15:25:00|5950.72|5950.22|5949.72|5949.22|5950.97|5950.47|5948.97|5948.47|762
1737041110000|2025-01-16 15:25:10|5949.47|5948.97|5947.34|5946.84|5949.47|5948.97|5947.22|5946.72|896
1737041120000|2025-01-16 15:25:20|5947.22|5946.72|5946.47|5945.97|5947.47|5946.97|5946.22|5945.72|777
1737041130000|2025-01-16 15:25:30|5946.22|5945.72|5945.97|5945.47|5946.22|5945.72|5945.22|5944.72|987
1737041140000|2025-01-16 15:25:40|5945.72|5945.22|5945.97|5945.47|5946.22|5945.72|5945.47|5944.97|550
1737041150000|2025-01-16 15:25:50|5945.72|5945.22|5946.22|5945.72|5946.22|5945.72|5945.72|5945.22|342
1737041160000|2025-01-16 15:26:00|5946.47|5945.97|5946.22|5945.72|5947.22|5946.72|5945.97|5945.47|650
1737041170000|2025-01-16 15:26:10|5946.47|5945.97|5946.47|5945.97|5946.72|5946.22|5945.72|5945.22|518
1737041180000|2025-01-16 15:26:20|5946.22|5945.72|5944.97|5944.47|5946.22|5945.72|5944.97|5944.47|765
1737041190000|2025-01-16 15:26:30|5945.47|5944.97|5944.22|5943.72|5945.47|5944.97|5943.72|5943.22|819
1737041200000|2025-01-16 15:26:40|5944.47|5943.97|5944.22|5943.72|5944.97|5944.47|5944.22|5943.72|411
1737041210000|2025-01-16 15:26:50|5944.47|5943.97|5944.47|5943.97|5944.97|5944.47|5943.97|5943.47|395
1737041220000|2025-01-16 15:27:00|5944.72|5944.22|5944.22|5943.72|5944.97|5944.47|5944.22|5943.72|535
1737041230000|2025-01-16 15:27:10|5943.97|5943.47|5942.47|5941.97|5943.97|5943.47|5941.97|5941.47|1024
1737041240000|2025-01-16 15:27:20|5942.22|5941.72|5942.22|5941.72|5943.47|5942.97|5942.22|5941.72|533
1737041250000|2025-01-16 15:27:30|5941.97|5941.47|5942.47|5941.97|5942.97|5942.47|5941.97|5941.47|734
1737041260000|2025-01-16 15:27:40|5942.72|5942.22|5942.72|5942.22|5942.97|5942.47|5941.97|5941.47|607
1737041270000|2025-01-16 15:27:50|5942.47|5941.97|5941.97|5941.47|5942.97|5942.47|5941.97|5941.47|327
1737041280000|2025-01-16 15:28:00|5942.22|5941.72|5942.47|5941.97|5942.97|5942.47|5941.97|5941.47|562
1737041290000|2025-01-16 15:28:10|5942.22|5941.72|5942.84|5942.34|5943.72|5943.22|5942.22|5941.72|531
1737041300000|2025-01-16 15:28:20|5943.22|5942.72|5942.47|5941.97|5943.97|5943.47|5942.47|5941.97|375
1737041310000|2025-01-16 15:28:30|5942.59|5942.09|5943.22|5942.72|5943.22|5942.72|5942.47|5941.97|240
1737041320000|2025-01-16 15:28:40|5942.97|5942.47|5943.72|5943.22|5943.72|5943.22|5942.72|5942.22|316
1737041330000|2025-01-16 15:28:50|5943.47|5942.97|5942.72|5942.22|5943.97|5943.47|5942.47|5941.97|685
1737041340000|2025-01-16 15:29:00|5943.22|5942.72|5941.97|5941.47|5943.22|5942.72|5941.97|5941.47|581
1737041350000|2025-01-16 15:29:10|5942.22|5941.72|5942.97|5942.47|5943.22|5942.72|5942.22|5941.72|721
1737041360000|2025-01-16 15:29:20|5943.22|5942.72|5942.97|5942.47|5943.72|5943.22|5942.97|5942.47|399
1737041370000|2025-01-16 15:29:30|5942.72|5942.22|5943.97|5943.47|5943.97|5943.47|5942.72|5942.22|451
1737041380000|2025-01-16 15:29:40|5943.47|5942.97|5944.47|5943.97|5944.47|5943.97|5943.47|5942.97|562
1737041390000|2025-01-16 15:29:50|5944.22|5943.72|5944.47|5943.97|5944.72|5944.22|5943.97|5943.47|404
1737041400000|2025-01-16 15:30:00|5944.22|5943.72|5942.97|5942.47|5944.47|5943.97|5942.47|5941.97|732
1737041410000|2025-01-16 15:30:10|5943.22|5942.72|5944.72|5944.22|5945.22|5944.72|5943.22|5942.72|666
1737041420000|2025-01-16 15:30:20|5944.97|5944.47|5945.47|5944.97|5945.72|5945.22|5944.97|5944.47|659
1737041430000|2025-01-16 15:30:30|5945.22|5944.72|5943.84|5943.34|5945.47|5944.97|5943.47|5942.97|747
1737041440000|2025-01-16 15:30:40|5943.97|5943.47|5944.72|5944.22|5944.72|5944.22|5943.97|5943.47|397
1737041450000|2025-01-16 15:30:50|5944.22|5943.72|5945.47|5944.97|5945.47|5944.97|5944.22|5943.72|375
1737041460000|2025-01-16 15:31:00|5945.97|5945.47|5945.72|5945.22|5946.47|5945.97|5944.72|5944.22|877
1737041470000|2025-01-16 15:31:10|5945.47|5944.97|5943.47|5942.97|5945.47|5944.97|5943.47|5942.97|725
1737041480000|2025-01-16 15:31:20|5943.72|5943.22|5942.97|5942.47|5943.72|5943.22|5942.72|5942.22|520
1737041490000|2025-01-16 15:31:30|5942.72|5942.22|5942.72|5942.22|5943.09|5942.59|5941.97|5941.47|996
1737041500000|2025-01-16 15:31:40|5942.97|5942.47|5943.22|5942.72|5943.97|5943.47|5942.72|5942.22|439
1737041510000|2025-01-16 15:31:50|5943.47|5942.97|5946.59|5946.09|5946.59|5946.09|5943.47|5942.97|604
1737041520000|2025-01-16 15:32:00|5946.47|5945.97|5947.47|5946.97|5947.47|5946.97|5946.47|5945.97|967
1737041530000|2025-01-16 15:32:10|5947.22|5946.72|5947.22|5946.72|5947.72|5947.22|5946.72|5946.22|642
1737041540000|2025-01-16 15:32:20|5946.97|5946.47|5945.97|5945.47|5947.72|5947.22|5945.97|5945.47|531
1737041550000|2025-01-16 15:32:30|5945.72|5945.22|5946.22|5945.72|5946.97|5946.47|5945.72|5945.22|471
1737041560000|2025-01-16 15:32:40|5946.47|5945.97|5947.47|5946.97|5947.97|5947.47|5946.47|5945.97|535
1737041570000|2025-01-16 15:32:50|5947.72|5947.22|5947.97|5947.47|5948.47|5947.97|5947.72|5947.22|407
1737041580000|2025-01-16 15:33:00|5947.72|5947.22|5949.47|5948.97|5949.97|5949.47|5947.47|5946.97|770
1737041590000|2025-01-16 15:33:10|5949.72|5949.22|5949.72|5949.22|5949.97|5949.47|5949.47|5948.97|510
1737041600000|2025-01-16 15:33:20|5949.22|5948.72|5949.22|5948.72|5949.97|5949.47|5948.72|5948.22|594
1737041610000|2025-01-16 15:33:30|5949.47|5948.97|5951.22|5950.72|5951.22|5950.72|5949.47|5948.97|769
1737041620000|2025-01-16 15:33:40|5951.47|5950.97|5949.22|5948.72|5951.47|5950.97|5949.22|5948.72|801
1737041630000|2025-01-16 15:33:50|5948.97|5948.47|5945.22|5944.72|5948.97|5948.47|5944.72|5944.22|1364
1737041640000|2025-01-16 15:34:00|5945.47|5944.97|5944.22|5943.72|5945.97|5945.47|5944.22|5943.72|916
1737041650000|2025-01-16 15:34:10|5944.47|5943.97|5943.97|5943.47|5944.47|5943.97|5942.97|5942.47|899
1737041660000|2025-01-16 15:34:20|5943.72|5943.22|5943.47|5942.97|5944.22|5943.72|5943.22|5942.72|609
1737041670000|2025-01-16 15:34:30|5943.72|5943.22|5944.72|5944.22|5944.72|5944.22|5943.72|5943.22|467
1737041680000|2025-01-16 15:34:40|5944.47|5943.97|5943.72|5943.22|5944.72|5944.22|5943.72|5943.22|418
1737041690000|2025-01-16 15:34:50|5943.47|5942.97|5943.97|5943.47|5944.47|5943.97|5943.22|5942.72|514
1737041700000|2025-01-16 15:35:00|5943.72|5943.22|5945.22|5944.72|5945.72|5945.22|5943.22|5942.72|717
1737041710000|2025-01-16 15:35:10|5944.97|5944.47|5945.47|5944.97|5945.72|5945.22|5944.22|5943.72|1008
1737041720000|2025-01-16 15:35:20|5945.22|5944.72|5944.97|5944.47|5945.72|5945.22|5944.72|5944.22|477
1737041730000|2025-01-16 15:35:30|5945.22|5944.72|5945.22|5944.72|5945.22|5944.72|5944.22|5943.72|350
1737041740000|2025-01-16 15:35:40|5944.97|5944.47|5944.47|5943.97|5945.22|5944.72|5944.22|5943.72|396
1737041750000|2025-01-16 15:35:50|5944.22|5943.72|5943.97|5943.47|5944.47|5943.97|5943.72|5943.22|375
1737041760000|2025-01-16 15:36:00|5944.47|5943.97|5943.22|5942.72|5944.97|5944.47|5943.22|5942.72|602
1737041770000|2025-01-16 15:36:10|5942.97|5942.47|5941.72|5941.22|5943.47|5942.97|5941.72|5941.22|871
1737041780000|2025-01-16 15:36:20|5941.47|5940.97|5941.97|5941.47|5942.22|5941.72|5941.47|5940.97|878
1737041790000|2025-01-16 15:36:30|5942.22|5941.72|5941.97|5941.47|5942.22|5941.72|5941.22|5940.72|529
1737041800000|2025-01-16 15:36:40|5941.72|5941.22|5940.97|5940.47|5941.72|5941.22|5940.72|5940.22|508
1737041810000|2025-01-16 15:36:50|5941.22|5940.72|5940.97|5940.47|5941.22|5940.72|5940.47|5939.97|675
1737041820000|2025-01-16 15:37:00|5940.47|5939.97|5941.47|5940.97|5941.72|5941.22|5939.72|5939.22|1102
1737041830000|2025-01-16 15:37:10|5941.59|5941.09|5941.72|5941.22|5941.97|5941.47|5940.97|5940.47|583
1737041840000|2025-01-16 15:37:20|5941.97|5941.47|5942.47|5941.97|5943.22|5942.72|5941.97|5941.47|1167
1737041850000|2025-01-16 15:37:30|5942.72|5942.22|5944.22|5943.72|5944.22|5943.72|5941.97|5941.47|768
1737041860000|2025-01-16 15:37:40|5943.97|5943.47|5944.72|5944.22|5944.97|5944.47|5943.47|5942.97|552
1737041870000|2025-01-16 15:37:50|5944.47|5943.97|5944.47|5943.97|5944.97|5944.47|5943.47|5942.97|558
1737041880000|2025-01-16 15:38:00|5944.22|5943.72|5946.22|5945.72|5946.47|5945.97|5944.22|5943.72|815
1737041890000|2025-01-16 15:38:10|5946.47|5945.97|5947.97|5947.47|5948.22|5947.72|5946.22|5945.72|1134
1737041900000|2025-01-16 15:38:20|5948.22|5947.72|5948.97|5948.47|5949.22|5948.72|5947.97|5947.47|711
1737041910000|2025-01-16 15:38:30|5949.22|5948.72|5949.47|5948.97|5949.72|5949.22|5948.97|5948.47|626
1737041920000|2025-01-16 15:38:40|5949.72|5949.22|5950.47|5949.97|5950.97|5950.47|5949.72|5949.22|952
1737041930000|2025-01-16 15:38:50|5950.72|5950.22|5950.47|5949.97|5951.47|5950.97|5950.22|5949.72|1024
1737041940000|2025-01-16 15:39:00|5950.72|5950.22|5950.97|5950.47|5951.72|5951.22|5950.47|5949.97|1109
1737041950000|2025-01-16 15:39:10|5950.72|5950.22|5951.47|5950.97|5951.72|5951.22|5950.72|5950.22|601
1737041960000|2025-01-16 15:39:20|5951.22|5950.72|5951.47|5950.97|5951.97|5951.47|5951.22|5950.72|490
1737041970000|2025-01-16 15:39:30|5951.22|5950.72|5952.22|5951.72|5952.22|5951.72|5951.22|5950.72|488
1737041980000|2025-01-16 15:39:40|5952.47|5951.97|5951.72|5951.22|5952.72|5952.22|5951.72|5951.22|618
1737041990000|2025-01-16 15:39:50|5951.47|5950.97|5950.72|5950.22|5951.72|5951.22|5950.47|5949.97|682
1737042000000|2025-01-16 15:40:00|5950.97|5950.47|5951.47|5950.97|5951.47|5950.97|5950.22|5949.72|772
1737042010000|2025-01-16 15:40:10|5951.72|5951.22|5951.72|5951.22|5951.97|5951.47|5951.22|5950.72|378
1737042020000|2025-01-16 15:40:20|5951.47|5950.97|5947.47|5946.97|5951.72|5951.22|5947.22|5946.72|1293
1737042030000|2025-01-16 15:40:30|5947.72|5947.22|5947.97|5947.47|5948.22|5947.72|5947.72|5947.22|610
1737042040000|2025-01-16 15:40:40|5947.72|5947.22|5946.72|5946.22|5947.72|5947.22|5946.72|5946.22|716
1737042050000|2025-01-16 15:40:50|5946.97|5946.47|5946.72|5946.22|5946.97|5946.47|5945.97|5945.47|623
1737042060000|2025-01-16 15:41:00|5946.97|5946.47|5946.47|5945.97|5946.97|5946.47|5945.47|5944.97|841
1737042070000|2025-01-16 15:41:10|5946.72|5946.22|5945.97|5945.47|5947.22|5946.72|5945.97|5945.47|547
1737042080000|2025-01-16 15:41:20|5946.22|5945.72|5945.97|5945.47|5946.22|5945.72|5944.47|5943.97|927
1737042090000|2025-01-16 15:41:30|5945.47|5944.97|5943.97|5943.47|5945.47|5944.97|5943.97|5943.47|564
1737042100000|2025-01-16 15:41:40|5944.22|5943.72|5941.97|5941.47|5944.22|5943.72|5941.97|5941.47|794
1737042110000|2025-01-16 15:41:50|5942.22|5941.72|5942.22|5941.72|5942.72|5942.22|5941.97|5941.47|618
1737042120000|2025-01-16 15:42:00|5942.47|5941.97|5941.97|5941.47|5942.47|5941.97|5940.97|5940.47|805
1737042130000|2025-01-16 15:42:10|5941.72|5941.22|5941.97|5941.47|5942.72|5942.22|5941.47|5940.97|680
1737042140000|2025-01-16 15:42:20|5941.72|5941.22|5942.22|5941.72|5942.47|5941.97|5941.47|5940.97|1015
1737042150000|2025-01-16 15:42:30|5942.47|5941.97|5943.22|5942.72|5943.22|5942.72|5942.22|5941.72|653
1737042160000|2025-01-16 15:42:40|5942.97|5942.47|5942.47|5941.97|5943.72|5943.22|5942.47|5941.97|864
1737042170000|2025-01-16 15:42:50|5942.72|5942.22|5941.47|5940.97|5942.97|5942.47|5940.47|5939.97|926
1737042180000|2025-01-16 15:43:00|5941.72|5941.22|5942.72|5942.22|5942.72|5942.22|5941.72|5941.22|492
1737042190000|2025-01-16 15:43:10|5942.47|5941.97|5942.72|5942.22|5942.97|5942.47|5942.22|5941.72|410
1737042200000|2025-01-16 15:43:20|5942.47|5941.97|5942.22|5941.72|5942.47|5941.97|5941.72|5941.22|412
1737042210000|2025-01-16 15:43:30|5941.97|5941.47|5943.72|5943.22|5943.97|5943.47|5941.97|5941.47|547
1737042220000|2025-01-16 15:43:40|5943.47|5942.97|5943.97|5943.47|5944.22|5943.72|5943.22|5942.72|461
1737042230000|2025-01-16 15:43:50|5944.22|5943.72|5943.97|5943.47|5944.72|5944.22|5943.72|5943.22|444
1737042240000|2025-01-16 15:44:00|5944.22|5943.72|5943.97|5943.47|5944.47|5943.97|5943.47|5942.97|396
1737042250000|2025-01-16 15:44:10|5944.22|5943.72|5945.72|5945.22|5945.97|5945.47|5943.97|5943.47|623
1737042260000|2025-01-16 15:44:20|5945.47|5944.97|5945.97|5945.47|5946.47|5945.97|5945.47|5944.97|437
1737042270000|2025-01-16 15:44:30|5946.47|5945.97|5945.72|5945.22|5946.47|5945.97|5945.22|5944.72|406
1737042280000|2025-01-16 15:44:40|5945.47|5944.97|5946.72|5946.22|5946.72|5946.22|5945.47|5944.97|301
1737042290000|2025-01-16 15:44:50|5946.47|5945.97|5945.97|5945.47|5946.72|5946.22|5945.97|5945.47|305
1737042300000|2025-01-16 15:45:00|5946.22|5945.72|5944.97|5944.47|5946.22|5945.72|5944.47|5943.97|807
1737042310000|2025-01-16 15:45:10|5945.22|5944.72|5945.47|5944.97|5945.72|5945.22|5944.47|5943.97|359
1737042320000|2025-01-16 15:45:20|5945.72|5945.22|5947.72|5947.22|5947.72|5947.22|5945.22|5944.72|639
1737042330000|2025-01-16 15:45:30|5947.97|5947.47|5946.47|5945.97|5947.97|5947.47|5945.97|5945.47|621
1737042340000|2025-01-16 15:45:40|5946.72|5946.22|5946.22|5945.72|5946.72|5946.22|5945.22|5944.72|414
1737042350000|2025-01-16 15:45:50|5946.47|5945.97|5945.47|5944.97|5946.47|5945.97|5944.72|5944.22|377
1737042360000|2025-01-16 15:46:00|5945.72|5945.22|5946.47|5945.97|5946.47|5945.97|5945.22|5944.72|340
1737042370000|2025-01-16 15:46:10|5946.72|5946.22|5945.97|5945.47|5946.97|5946.47|5945.97|5945.47|492
1737042380000|2025-01-16 15:46:20|5946.22|5945.72|5945.22|5944.72|5946.22|5945.72|5944.97|5944.47|437
1737042390000|2025-01-16 15:46:30|5944.97|5944.47|5945.72|5945.22|5945.72|5945.22|5943.97|5943.47|481
1737042400000|2025-01-16 15:46:40|5945.97|5945.47|5946.22|5945.72|5946.22|5945.72|5945.72|5945.22|233
1737042410000|2025-01-16 15:46:50|5945.97|5945.47|5945.72|5945.22|5946.22|5945.72|5945.22|5944.72|220
1737042420000|2025-01-16 15:47:00|5945.97|5945.47|5944.72|5944.22|5946.22|5945.72|5944.22|5943.72|426
1737042430000|2025-01-16 15:47:10|5944.97|5944.47|5944.97|5944.47|5945.47|5944.97|5944.22|5943.72|388
1737042440000|2025-01-16 15:47:20|5944.72|5944.22|5944.47|5943.97|5944.97|5944.47|5944.22|5943.72|409
1737042450000|2025-01-16 15:47:30|5944.97|5944.47|5944.97|5944.47|5945.22|5944.72|5944.47|5943.97|531
1737042460000|2025-01-16 15:47:40|5944.72|5944.22|5945.22|5944.72|5945.22|5944.72|5944.47|5943.97|390
1737042470000|2025-01-16 15:47:50|5944.97|5944.47|5945.72|5945.22|5945.72|5945.22|5944.59|5944.09|440
1737042480000|2025-01-16 15:48:00|5945.22|5944.72|5946.47|5945.97|5946.47|5945.97|5944.72|5944.22|594
1737042490000|2025-01-16 15:48:10|5946.22|5945.72|5944.97|5944.47|5946.22|5945.72|5944.47|5943.97|525
1737042500000|2025-01-16 15:48:20|5944.72|5944.22|5941.22|5940.72|5945.22|5944.72|5941.22|5940.72|1164
1737042510000|2025-01-16 15:48:30|5941.47|5940.97|5941.97|5941.47|5941.97|5941.47|5940.97|5940.47|811
1737042520000|2025-01-16 15:48:40|5941.72|5941.22|5942.72|5942.22|5942.72|5942.22|5941.72|5941.22|645
1737042530000|2025-01-16 15:48:50|5942.97|5942.47|5943.22|5942.72|5943.72|5943.22|5942.22|5941.72|559
1737042540000|2025-01-16 15:49:00|5942.72|5942.22|5943.97|5943.47|5943.97|5943.47|5942.72|5942.22|698
1737042550000|2025-01-16 15:49:10|5944.22|5943.72|5944.47|5943.97|5944.72|5944.22|5943.47|5942.97|647
1737042560000|2025-01-16 15:49:20|5943.97|5943.47|5943.72|5943.22|5943.97|5943.47|5943.47|5942.97|388
1737042570000|2025-01-16 15:49:30|5943.47|5942.97|5944.97|5944.47|5944.97|5944.47|5943.47|5942.97|340
1737042580000|2025-01-16 15:49:40|5944.72|5944.22|5944.72|5944.22|5945.22|5944.72|5944.22|5943.72|413
1737042590000|2025-01-16 15:49:50|5944.47|5943.97|5945.22|5944.72|5945.72|5945.22|5944.47|5943.97|425
1737042600000|2025-01-16 15:50:00|5945.72|5945.22|5946.97|5946.47|5947.47|5946.97|5945.72|5945.22|947
1737042610000|2025-01-16 15:50:10|5947.22|5946.72|5946.97|5946.47|5947.72|5947.22|5946.22|5945.72|671
1737042620000|2025-01-16 15:50:20|5946.72|5946.22|5947.72|5947.22|5947.72|5947.22|5946.47|5945.97|467
1737042630000|2025-01-16 15:50:30|5947.97|5947.47|5947.97|5947.47|5948.22|5947.72|5946.72|5946.22|378
1737042640000|2025-01-16 15:50:40|5947.84|5947.34|5948.22|5947.72|5948.22|5947.72|5947.22|5946.72|353
1737042650000|2025-01-16 15:50:50|5948.47|5947.97|5947.97|5947.47|5948.72|5948.22|5947.72|5947.22|383
1737042660000|2025-01-16 15:51:00|5948.47|5947.97|5948.22|5947.72|5948.97|5948.47|5947.97|5947.47|990
1737042670000|2025-01-16 15:51:10|5948.47|5947.97|5949.97|5949.47|5949.97|5949.47|5948.47|5947.97|573
1737042680000|2025-01-16 15:51:20|5950.22|5949.72|5948.97|5948.47|5950.47|5949.97|5948.72|5948.22|695
1737042690000|2025-01-16 15:51:30|5948.72|5948.22|5947.47|5946.97|5948.72|5948.22|5946.97|5946.47|640
1737042700000|2025-01-16 15:51:40|5947.72|5947.22|5947.97|5947.47|5948.47|5947.97|5947.22|5946.72|318
1737042710000|2025-01-16 15:51:50|5947.72|5947.22|5948.97|5948.47|5948.97|5948.47|5947.72|5947.22|332
1737042720000|2025-01-16 15:52:00|5948.72|5948.22|5949.72|5949.22|5949.72|5949.22|5948.47|5947.97|494
1737042730000|2025-01-16 15:52:10|5949.97|5949.47|5948.97|5948.47|5949.97|5949.47|5948.47|5947.97|445
1737042740000|2025-01-16 15:52:20|5949.22|5948.72|5948.72|5948.22|5949.22|5948.72|5948.22|5947.72|239
1737042750000|2025-01-16 15:52:30|5948.97|5948.47|5948.47|5947.97|5949.22|5948.72|5948.47|5947.97|270
1737042760000|2025-01-16 15:52:40|5948.59|5948.09|5948.72|5948.22|5948.72|5948.22|5948.22|5947.72|245
1737042770000|2025-01-16 15:52:50|5948.97|5948.47|5947.97|5947.47|5948.97|5948.47|5947.72|5947.22|357
1737042780000|2025-01-16 15:53:00|5947.47|5946.97|5945.97|5945.47|5947.72|5947.22|5945.47|5944.97|785
1737042790000|2025-01-16 15:53:10|5946.09|5945.59|5946.22|5945.72|5946.72|5946.22|5945.97|5945.47|311
1737042800000|2025-01-16 15:53:20|5945.97|5945.47|5947.47|5946.97|5947.97|5947.47|5945.97|5945.47|450
1737042810000|2025-01-16 15:53:30|5947.22|5946.72|5947.22|5946.72|5947.72|5947.22|5946.97|5946.47|318
1737042820000|2025-01-16 15:53:40|5947.47|5946.97|5947.97|5947.47|5948.22|5947.72|5947.47|5946.97|167
1737042830000|2025-01-16 15:53:50|5947.72|5947.22|5947.72|5947.22|5947.97|5947.47|5947.47|5946.97|294
1737042840000|2025-01-16 15:54:00|5947.97|5947.47|5947.72|5947.22|5947.97|5947.47|5947.22|5946.72|219
1737042850000|2025-01-16 15:54:10|5947.47|5946.97|5946.34|5945.84|5947.72|5947.22|5946.34|5945.84|358
1737042860000|2025-01-16 15:54:20|5946.47|5945.97|5947.47|5946.97|5947.72|5947.22|5946.22|5945.72|269
1737042870000|2025-01-16 15:54:30|5947.72|5947.22|5946.97|5946.47|5947.97|5947.47|5946.47|5945.97|427
1737042880000|2025-01-16 15:54:40|5946.72|5946.22|5946.47|5945.97|5946.72|5946.22|5945.72|5945.22|438
1737042890000|2025-01-16 15:54:50|5946.22|5945.72|5946.22|5945.72|5946.47|5945.97|5945.72|5945.22|287
1737042900000|2025-01-16 15:55:00|5946.47|5945.97|5947.22|5946.72|5947.47|5946.97|5946.47|5945.97|262
1737042910000|2025-01-16 15:55:10|5947.47|5946.97|5947.97|5947.47|5948.22|5947.72|5947.47|5946.97|302
1737042920000|2025-01-16 15:55:20|5948.22|5947.72|5947.72|5947.22|5948.22|5947.72|5947.72|5947.22|330
1737042930000|2025-01-16 15:55:30|5947.97|5947.47|5948.22|5947.72|5948.47|5947.97|5947.72|5947.22|422
1737042940000|2025-01-16 15:55:40|5947.97|5947.47|5948.22|5947.72|5948.22|5947.72|5947.84|5947.34|174
1737042950000|2025-01-16 15:55:50|5948.47|5947.97|5948.22|5947.72|5948.47|5947.97|5948.22|5947.72|352
1737042960000|2025-01-16 15:56:00|5947.72|5947.22|5947.97|5947.47|5948.22|5947.72|5947.47|5946.97|583
1737042970000|2025-01-16 15:56:10|5947.72|5947.22|5948.22|5947.72|5948.22|5947.72|5947.72|5947.22|240
1737042980000|2025-01-16 15:56:20|5948.47|5947.97|5949.47|5948.97|5949.47|5948.97|5948.22|5947.72|419
1737042990000|2025-01-16 15:56:30|5949.72|5949.22|5949.22|5948.72|5949.72|5949.22|5949.22|5948.72|205
1737043000000|2025-01-16 15:56:40|5949.47|5948.97|5949.72|5949.22|5950.47|5949.97|5949.22|5948.72|608
1737043010000|2025-01-16 15:56:50|5949.97|5949.47|5949.97|5949.47|5950.47|5949.97|5949.72|5949.22|296
1737043020000|2025-01-16 15:57:00|5950.22|5949.72|5950.97|5950.47|5950.97|5950.47|5949.22|5948.72|615
1737043030000|2025-01-16 15:57:10|5950.84|5950.34|5950.72|5950.22|5950.97|5950.47|5950.47|5949.97|362
1737043040000|2025-01-16 15:57:20|5950.47|5949.97|5950.72|5950.22|5951.09|5950.59|5950.22|5949.72|352
1737043050000|2025-01-16 15:57:30|5950.97|5950.47|5950.97|5950.47|5950.97|5950.47|5950.47|5949.97|311
1737043060000|2025-01-16 15:57:40|5951.22|5950.72|5952.72|5952.22|5952.97|5952.47|5951.22|5950.72|1369
1737043070000|2025-01-16 15:57:50|5952.97|5952.47|5952.72|5952.22|5953.22|5952.72|5952.72|5952.22|505
1737043080000|2025-01-16 15:58:00|5952.97|5952.47|5952.72|5952.22|5953.47|5952.97|5952.47|5951.97|473
1737043090000|2025-01-16 15:58:10|5952.47|5951.97|5953.47|5952.97|5953.47|5952.97|5952.47|5951.97|475
1737043100000|2025-01-16 15:58:20|5953.22|5952.72|5953.47|5952.97|5953.72|5953.22|5953.22|5952.72|421
1737043110000|2025-01-16 15:58:30|5953.72|5953.22|5953.97|5953.47|5953.97|5953.47|5953.22|5952.72|264
1737043120000|2025-01-16 15:58:40|5953.72|5953.22|5954.22|5953.72|5954.22|5953.72|5953.72|5953.22|468
1737043130000|2025-01-16 15:58:50|5953.97|5953.47|5954.97|5954.47|5954.97|5954.47|5953.72|5953.22|623
1737043140000|2025-01-16 15:59:00|5955.22|5954.72|5955.22|5954.72|5955.47|5954.97|5954.97|5954.47|633
1737043150000|2025-01-16 15:59:10|5954.47|5953.97|5954.72|5954.22|5954.72|5954.22|5954.22|5953.72|583
1737043160000|2025-01-16 15:59:20|5954.97|5954.47|5955.97|5955.47|5955.97|5955.47|5954.72|5954.22|489
1737043170000|2025-01-16 15:59:30|5955.84|5955.34|5955.97|5955.47|5955.97|5955.47|5955.72|5955.22|683
1737043180000|2025-01-16 15:59:40|5956.47|5955.97|5956.22|5955.72|5956.47|5955.97|5955.97|5955.47|562
1737043190000|2025-01-16 15:59:50|5956.47|5955.97|5956.47|5955.97|5956.47|5955.97|5956.22|5955.72|384
1737043200000|2025-01-16 16:00:00|5956.22|5955.72|5955.72|5955.22|5956.22|5955.72|5955.22|5954.72|858
1737043210000|2025-01-16 16:00:10|5955.97|5955.47|5956.97|5956.47|5956.97|5956.47|5955.97|5955.47|754
1737043220000|2025-01-16 16:00:20|5956.72|5956.22|5957.22|5956.72|5957.47|5956.97|5956.72|5956.22|565
1737043230000|2025-01-16 16:00:30|5957.34|5956.84|5957.72|5957.22|5958.22|5957.72|5957.34|5956.84|768
1737043240000|2025-01-16 16:00:40|5957.47|5956.97|5956.22|5955.72|5957.47|5956.97|5956.09|5955.59|870
1737043250000|2025-01-16 16:00:50|5955.97|5955.47|5956.22|5955.72|5956.47|5955.97|5955.22|5954.72|786
1737043260000|2025-01-16 16:01:00|5956.47|5955.97|5956.72|5956.22|5956.72|5956.22|5956.22|5955.72|578
1737043270000|2025-01-16 16:01:10|5956.59|5956.09|5957.97|5957.47|5958.22|5957.72|5956.47|5955.97|525
1737043280000|2025-01-16 16:01:20|5957.84|5957.34|5957.47|5956.97|5957.97|5957.47|5957.47|5956.97|465
1737043290000|2025-01-16 16:01:30|5957.72|5957.22|5957.72|5957.22|5958.22|5957.72|5957.22|5956.72|589
1737043300000|2025-01-16 16:01:40|5957.97|5957.47|5957.72|5957.22|5958.22|5957.72|5957.72|5957.22|453
1737043310000|2025-01-16 16:01:50|5957.97|5957.47|5958.22|5957.72|5958.22|5957.72|5957.72|5957.22|267
1737043320000|2025-01-16 16:02:00|5957.97|5957.47|5958.34|5957.84|5958.72|5958.22|5957.72|5957.22|946
1737043330000|2025-01-16 16:02:10|5958.47|5957.97|5959.72|5959.22|5959.97|5959.47|5958.47|5957.97|930
1737043340000|2025-01-16 16:02:20|5959.97|5959.47|5959.22|5958.72|5959.97|5959.47|5958.97|5958.47|705
1737043350000|2025-01-16 16:02:30|5959.47|5958.97|5959.47|5958.97|5959.72|5959.22|5959.22|5958.72|403
1737043360000|2025-01-16 16:02:40|5959.22|5958.72|5958.97|5958.47|5959.47|5958.97|5958.97|5958.47|505
1737043370000|2025-01-16 16:02:50|5959.22|5958.72|5959.22|5958.72|5959.47|5958.97|5958.97|5958.47|313
1737043380000|2025-01-16 16:03:00|5959.47|5958.97|5959.72|5959.22|5959.97|5959.47|5959.22|5958.72|595
1737043390000|2025-01-16 16:03:10|5959.97|5959.47|5959.97|5959.47|5960.22|5959.72|5959.47|5958.97|411
1737043400000|2025-01-16 16:03:20|5960.22|5959.72|5959.72|5959.22|5960.22|5959.72|5959.47|5958.97|603
1737043410000|2025-01-16 16:03:30|5959.97|5959.47|5959.97|5959.47|5960.22|5959.72|5959.97|5959.47|307
1737043420000|2025-01-16 16:03:40|5959.72|5959.22|5959.47|5958.97|5959.97|5959.47|5959.22|5958.72|528
1737043430000|2025-01-16 16:03:50|5959.22|5958.72|5959.47|5958.97|5959.72|5959.22|5959.22|5958.72|206
1737043440000|2025-01-16 16:04:00|5959.72|5959.22|5960.22|5959.72|5960.22|5959.72|5959.72|5959.22|377
1737043450000|2025-01-16 16:04:10|5960.09|5959.59|5960.47|5959.97|5960.72|5960.22|5959.72|5959.22|701
1737043460000|2025-01-16 16:04:20|5960.97|5960.47|5959.97|5959.47|5960.97|5960.47|5959.97|5959.47|348
1737043470000|2025-01-16 16:04:30|5960.22|5959.72|5961.47|5960.97|5961.47|5960.97|5960.22|5959.72|438
1737043480000|2025-01-16 16:04:40|5961.72|5961.22|5961.47|5960.97|5961.97|5961.47|5961.22|5960.72|985
1737043490000|2025-01-16 16:04:50|5961.72|5961.22|5960.72|5960.22|5961.72|5961.22|5960.72|5960.22|361
1737043500000|2025-01-16 16:05:00|5960.47|5959.97|5961.47|5960.97|5961.47|5960.97|5960.47|5959.97|410
1737043510000|2025-01-16 16:05:10|5961.72|5961.22|5960.72|5960.22|5961.72|5961.22|5960.47|5959.97|417
1737043520000|2025-01-16 16:05:20|5960.47|5959.97|5959.47|5958.97|5960.47|5959.97|5959.47|5958.97|723
1737043530000|2025-01-16 16:05:30|5959.22|5958.72|5959.22|5958.72|5959.97|5959.47|5959.22|5958.72|645
1737043540000|2025-01-16 16:05:40|5959.47|5958.97|5956.97|5956.47|5959.47|5958.97|5956.97|5956.47|1293
1737043550000|2025-01-16 16:05:50|5956.72|5956.22|5956.72|5956.22|5957.22|5956.72|5955.97|5955.47|948
1737043560000|2025-01-16 16:06:00|5956.97|5956.47|5958.47|5957.97|5958.47|5957.97|5956.97|5956.47|889
1737043570000|2025-01-16 16:06:10|5958.72|5958.22|5959.72|5959.22|5959.72|5959.22|5958.47|5957.97|736
1737043580000|2025-01-16 16:06:20|5959.47|5958.97|5960.47|5959.97|5960.47|5959.97|5959.47|5958.97|475
1737043590000|2025-01-16 16:06:30|5960.22|5959.72|5959.97|5959.47|5960.22|5959.72|5959.72|5959.22|360
1737043600000|2025-01-16 16:06:40|5960.22|5959.72|5960.22|5959.72|5960.47|5959.97|5959.97|5959.47|200
1737043610000|2025-01-16 16:06:50|5959.97|5959.47|5959.72|5959.22|5959.97|5959.47|5959.72|5959.22|347
1737043620000|2025-01-16 16:07:00|5959.97|5959.47|5960.47|5959.97|5961.22|5960.72|5959.97|5959.47|389
1737043630000|2025-01-16 16:07:10|5960.97|5960.47|5960.97|5960.47|5961.22|5960.72|5960.47|5959.97|380
1737043640000|2025-01-16 16:07:20|5961.22|5960.72|5961.97|5961.47|5961.97|5961.47|5960.72|5960.22|692
1737043650000|2025-01-16 16:07:30|5962.22|5961.72|5962.22|5961.72|5962.72|5962.22|5961.97|5961.47|939
1737043660000|2025-01-16 16:07:40|5961.97|5961.47|5961.97|5961.47|5961.97|5961.47|5961.97|5961.47|209
1737043670000|2025-01-16 16:07:50|5961.72|5961.22|5962.22|5961.72|5962.47|5961.97|5961.72|5961.22|813
1737043680000|2025-01-16 16:08:00|5962.09|5961.59|5963.72|5963.22|5963.97|5963.47|5961.97|5961.47|1113
1737043690000|2025-01-16 16:08:10|5963.47|5962.97|5964.72|5964.22|5965.47|5964.97|5963.22|5962.72|1709
1737043700000|2025-01-16 16:08:20|5964.97|5964.47|5965.72|5965.22|5965.72|5965.22|5964.72|5964.22|972
1737043710000|2025-01-16 16:08:30|5965.47|5964.97|5964.97|5964.47|5965.47|5964.97|5964.72|5964.22|689
1737043720000|2025-01-16 16:08:40|5964.72|5964.22|5963.97|5963.47|5964.97|5964.47|5963.97|5963.47|633
1737043730000|2025-01-16 16:08:50|5963.72|5963.22|5964.22|5963.72|5964.47|5963.97|5963.72|5963.22|408
1737043740000|2025-01-16 16:09:00|5964.47|5963.97|5964.72|5964.22|5964.97|5964.47|5964.47|5963.97|411
1737043750000|2025-01-16 16:09:10|5964.97|5964.47|5964.97|5964.47|5965.22|5964.72|5964.72|5964.22|389
1737043760000|2025-01-16 16:09:20|5964.72|5964.22|5965.47|5964.97|5965.97|5965.47|5964.72|5964.22|665
1737043770000|2025-01-16 16:09:30|5965.72|5965.22|5964.97|5964.47|5965.72|5965.22|5964.97|5964.47|458
1737043780000|2025-01-16 16:09:40|5965.22|5964.72|5964.22|5963.72|5965.47|5964.97|5963.72|5963.22|625
1737043790000|2025-01-16 16:09:50|5963.97|5963.47|5963.97|5963.47|5964.47|5963.97|5963.97|5963.47|485
1737043800000|2025-01-16 16:10:00|5964.22|5963.72|5962.47|5961.97|5964.22|5963.72|5962.22|5961.72|862
1737043810000|2025-01-16 16:10:10|5962.72|5962.22|5961.97|5961.47|5962.72|5962.22|5961.72|5961.22|954
1737043820000|2025-01-16 16:10:20|5961.72|5961.22|5961.22|5960.72|5961.72|5961.22|5961.22|5960.72|563
1737043830000|2025-01-16 16:10:30|5961.47|5960.97|5962.22|5961.72|5962.72|5962.22|5961.47|5960.97|584
1737043840000|2025-01-16 16:10:40|5962.47|5961.97|5962.97|5962.47|5963.22|5962.72|5962.47|5961.97|392
1737043850000|2025-01-16 16:10:50|5963.22|5962.72|5963.22|5962.72|5963.72|5963.22|5963.22|5962.72|331
1737043860000|2025-01-16 16:11:00|5962.72|5962.22|5963.22|5962.72|5963.22|5962.72|5962.72|5962.22|442
1737043870000|2025-01-16 16:11:10|5963.47|5962.97|5961.47|5960.97|5963.47|5962.97|5961.22|5960.72|684
1737043880000|2025-01-16 16:11:20|5961.22|5960.72|5962.47|5961.97|5962.72|5962.22|5961.22|5960.72|497
1737043890000|2025-01-16 16:11:30|5962.72|5962.22|5963.22|5962.72|5963.22|5962.72|5962.72|5962.22|323
1737043900000|2025-01-16 16:11:40|5962.97|5962.47|5962.47|5961.97|5962.97|5962.47|5962.22|5961.72|453
1737043910000|2025-01-16 16:11:50|5962.72|5962.22|5963.47|5962.97|5963.47|5962.97|5962.72|5962.22|156
1737043920000|2025-01-16 16:12:00|5963.22|5962.72|5962.72|5962.22|5963.72|5963.22|5962.47|5961.97|500
1737043930000|2025-01-16 16:12:10|5962.47|5961.97|5963.47|5962.97|5963.47|5962.97|5962.47|5961.97|383
1737043940000|2025-01-16 16:12:20|5963.22|5962.72|5963.47|5962.97|5963.97|5963.47|5963.22|5962.72|418
1737043950000|2025-01-16 16:12:30|5963.72|5963.22|5963.22|5962.72|5964.22|5963.72|5963.22|5962.72|387
1737043960000|2025-01-16 16:12:40|5962.72|5962.22|5963.22|5962.72|5963.22|5962.72|5962.72|5962.22|378
1737043970000|2025-01-16 16:12:50|5962.97|5962.47|5963.47|5962.97|5963.47|5962.97|5962.72|5962.22|318
1737043980000|2025-01-16 16:13:00|5963.34|5962.84|5962.97|5962.47|5963.47|5962.97|5962.72|5962.22|673
1737043990000|2025-01-16 16:13:10|5962.72|5962.22|5963.47|5962.97|5963.72|5963.22|5962.72|5962.22|383
1737044000000|2025-01-16 16:13:20|5963.22|5962.72|5963.47|5962.97|5963.47|5962.97|5962.97|5962.47|409
1737044010000|2025-01-16 16:13:30|5963.72|5963.22|5962.72|5962.22|5963.97|5963.47|5962.72|5962.22|460
1737044020000|2025-01-16 16:13:40|5962.47|5961.97|5962.22|5961.72|5962.72|5962.22|5961.72|5961.22|1099
1737044030000|2025-01-16 16:13:50|5961.97|5961.47|5960.47|5959.97|5961.97|5961.47|5960.47|5959.97|834
1737044040000|2025-01-16 16:14:00|5959.97|5959.47|5959.22|5958.72|5960.22|5959.72|5958.47|5957.97|1683
1737044050000|2025-01-16 16:14:10|5959.47|5958.97|5959.97|5959.47|5959.97|5959.47|5958.72|5958.22|720
1737044060000|2025-01-16 16:14:20|5959.72|5959.22|5960.22|5959.72|5960.47|5959.97|5959.72|5959.22|619
1737044070000|2025-01-16 16:14:30|5960.47|5959.97|5958.72|5958.22|5960.72|5960.22|5958.47|5957.97|1458
1737044080000|2025-01-16 16:14:40|5958.47|5957.97|5956.72|5956.22|5958.72|5958.22|5956.72|5956.22|1156
1737044090000|2025-01-16 16:14:50|5956.97|5956.47|5956.72|5956.22|5957.47|5956.97|5956.22|5955.72|939
1737044100000|2025-01-16 16:15:00|5956.97|5956.47|5956.72|5956.22|5957.22|5956.72|5954.97|5954.47|1515
1737044110000|2025-01-16 16:15:10|5956.22|5955.72|5956.97|5956.47|5956.97|5956.47|5955.72|5955.22|690
1737044120000|2025-01-16 16:15:20|5957.22|5956.72|5958.47|5957.97|5958.47|5957.97|5957.22|5956.72|901
1737044130000|2025-01-16 16:15:30|5958.72|5958.22|5958.72|5958.22|5958.97|5958.47|5958.22|5957.72|958
1737044140000|2025-01-16 16:15:40|5958.97|5958.47|5958.97|5958.47|5958.97|5958.47|5958.47|5957.97|667
1737044150000|2025-01-16 16:15:50|5958.72|5958.22|5957.72|5957.22|5958.97|5958.47|5957.22|5956.72|841
1737044160000|2025-01-16 16:16:00|5957.97|5957.47|5955.72|5955.22|5957.97|5957.47|5955.22|5954.72|1064
1737044170000|2025-01-16 16:16:10|5955.22|5954.72|5956.22|5955.72|5956.22|5955.72|5954.47|5953.97|1240
1737044180000|2025-01-16 16:16:20|5956.47|5955.97|5957.22|5956.72|5957.22|5956.72|5956.22|5955.72|515
1737044190000|2025-01-16 16:16:30|5957.47|5956.97|5957.22|5956.72|5957.72|5957.22|5956.47|5955.97|447
1737044200000|2025-01-16 16:16:40|5957.47|5956.97|5956.22|5955.72|5957.47|5956.97|5956.22|5955.72|283
1737044210000|2025-01-16 16:16:50|5956.47|5955.97|5954.72|5954.22|5956.47|5955.97|5954.22|5953.72|891
1737044220000|2025-01-16 16:17:00|5954.47|5953.97|5953.97|5953.47|5955.47|5954.97|5953.72|5953.22|1043
1737044230000|2025-01-16 16:17:10|5954.22|5953.72|5954.72|5954.22|5955.22|5954.72|5954.22|5953.72|767
1737044240000|2025-01-16 16:17:20|5954.97|5954.47|5951.22|5950.72|5954.97|5954.47|5950.72|5950.22|1711
1737044250000|2025-01-16 16:17:30|5951.47|5950.97|5951.47|5950.97|5951.72|5951.22|5950.47|5949.97|1232
1737044260000|2025-01-16 16:17:40|5951.22|5950.72|5948.97|5948.47|5951.47|5950.97|5948.97|5948.47|1026
1737044270000|2025-01-16 16:17:50|5949.22|5948.72|5951.47|5950.97|5951.47|5950.97|5949.22|5948.72|1139
1737044280000|2025-01-16 16:18:00|5950.97|5950.47|5950.97|5950.47|5950.97|5950.47|5949.97|5949.47|754
1737044290000|2025-01-16 16:18:10|5951.22|5950.72|5952.47|5951.97|5952.97|5952.47|5950.97|5950.47|1118
1737044300000|2025-01-16 16:18:20|5952.72|5952.22|5952.72|5952.22|5952.97|5952.47|5951.72|5951.22|595
1737044310000|2025-01-16 16:18:30|5952.97|5952.47|5952.22|5951.72|5953.22|5952.72|5951.47|5950.97|599
1737044320000|2025-01-16 16:18:40|5951.72|5951.22|5951.72|5951.22|5952.47|5951.97|5951.22|5950.72|707
1737044330000|2025-01-16 16:18:50|5951.97|5951.47|5952.97|5952.47|5953.47|5952.97|5951.72|5951.22|927
1737044340000|2025-01-16 16:19:00|5953.22|5952.72|5952.97|5952.47|5953.72|5953.22|5952.72|5952.22|817
1737044350000|2025-01-16 16:19:10|5953.22|5952.72|5955.22|5954.72|5955.22|5954.72|5953.22|5952.72|801
1737044360000|2025-01-16 16:19:20|5955.47|5954.97|5955.22|5954.72|5955.72|5955.22|5955.22|5954.72|527
1737044370000|2025-01-16 16:19:30|5954.97|5954.47|5954.97|5954.47|5955.22|5954.72|5953.97|5953.47|641
1737044380000|2025-01-16 16:19:40|5955.22|5954.72|5954.97|5954.47|5955.22|5954.72|5953.97|5953.47|617
1737044390000|2025-01-16 16:19:50|5955.22|5954.72|5954.97|5954.47|5955.47|5954.97|5954.97|5954.47|387
1737044400000|2025-01-16 16:20:00|5954.72|5954.22|5954.97|5954.47|5954.97|5954.47|5954.22|5953.72|603
1737044410000|2025-01-16 16:20:10|5954.72|5954.22|5952.72|5952.22|5954.72|5954.22|5952.72|5952.22|556
1737044420000|2025-01-16 16:20:20|5952.47|5951.97|5949.97|5949.47|5952.47|5951.97|5949.97|5949.47|1337
1737044430000|2025-01-16 16:20:30|5950.22|5949.72|5949.97|5949.47|5950.22|5949.72|5949.47|5948.97|651
1737044440000|2025-01-16 16:20:40|5950.22|5949.72|5949.72|5949.22|5951.22|5950.72|5949.47|5948.97|670
1737044450000|2025-01-16 16:20:50|5949.47|5948.97|5949.22|5948.72|5949.72|5949.22|5948.47|5947.97|916
1737044460000|2025-01-16 16:21:00|5948.72|5948.22|5947.72|5947.22|5948.97|5948.47|5947.47|5946.97|1048
1737044470000|2025-01-16 16:21:10|5947.97|5947.47|5950.22|5949.72|5950.47|5949.97|5947.97|5947.47|912
1737044480000|2025-01-16 16:21:20|5950.47|5949.97|5950.97|5950.47|5951.22|5950.72|5949.97|5949.47|602
1737044490000|2025-01-16 16:21:30|5950.72|5950.22|5951.97|5951.47|5952.22|5951.72|5950.72|5950.22|625
1737044500000|2025-01-16 16:21:40|5952.47|5951.97|5950.97|5950.47|5952.47|5951.97|5950.72|5950.22|498
1737044510000|2025-01-16 16:21:50|5951.22|5950.72|5950.22|5949.72|5951.22|5950.72|5949.72|5949.22|427
1737044520000|2025-01-16 16:22:00|5949.97|5949.47|5949.72|5949.22|5950.72|5950.22|5949.47|5948.97|546
1737044530000|2025-01-16 16:22:10|5949.47|5948.97|5950.72|5950.22|5951.22|5950.72|5948.97|5948.47|920
1737044540000|2025-01-16 16:22:20|5950.47|5949.97|5950.72|5950.22|5950.97|5950.47|5949.97|5949.47|715
1737044550000|2025-01-16 16:22:30|5950.47|5949.97|5951.47|5950.97|5951.47|5950.97|5950.47|5949.97|360
1737044560000|2025-01-16 16:22:40|5951.72|5951.22|5951.47|5950.97|5951.97|5951.47|5950.97|5950.47|540
1737044570000|2025-01-16 16:22:50|5951.22|5950.72|5951.72|5951.22|5951.84|5951.34|5951.22|5950.72|366
1737044580000|2025-01-16 16:23:00|5951.97|5951.47|5950.97|5950.47|5952.22|5951.72|5950.72|5950.22|1020
1737044590000|2025-01-16 16:23:10|5951.22|5950.72|5951.22|5950.72|5951.22|5950.72|5950.97|5950.47|382
1737044600000|2025-01-16 16:23:20|5950.72|5950.22|5950.72|5950.22|5950.97|5950.47|5950.22|5949.72|542
1737044610000|2025-01-16 16:23:30|5950.97|5950.47|5951.22|5950.72|5951.22|5950.72|5950.22|5949.72|525
1737044620000|2025-01-16 16:23:40|5951.47|5950.97|5953.22|5952.72|5953.47|5952.97|5951.47|5950.97|918
1737044630000|2025-01-16 16:23:50|5952.97|5952.47|5954.47|5953.97|5954.47|5953.97|5952.97|5952.47|747
1737044640000|2025-01-16 16:24:00|5954.22|5953.72|5953.47|5952.97|5954.72|5954.22|5953.47|5952.97|458
1737044650000|2025-01-16 16:24:10|5953.72|5953.22|5954.59|5954.09|5954.59|5954.09|5952.97|5952.47|630
1737044660000|2025-01-16 16:24:20|5954.47|5953.97|5952.97|5952.47|5954.47|5953.97|5952.72|5952.22|322
1737044670000|2025-01-16 16:24:30|5953.22|5952.72|5953.22|5952.72|5953.47|5952.97|5952.72|5952.22|399
1737044680000|2025-01-16 16:24:40|5953.47|5952.97|5953.47|5952.97|5953.97|5953.47|5953.47|5952.97|282
1737044690000|2025-01-16 16:24:50|5953.22|5952.72|5952.22|5951.72|5953.47|5952.97|5951.97|5951.47|453
1737044700000|2025-01-16 16:25:00|5951.72|5951.22|5951.97|5951.47|5952.22|5951.72|5951.47|5950.97|668
1737044710000|2025-01-16 16:25:10|5951.72|5951.22|5951.47|5950.97|5951.97|5951.47|5950.72|5950.22|594
1737044720000|2025-01-16 16:25:20|5950.97|5950.47|5951.22|5950.72|5951.72|5951.22|5950.97|5950.47|470
1737044730000|2025-01-16 16:25:30|5951.47|5950.97|5951.22|5950.72|5952.97|5952.47|5951.22|5950.72|515
1737044740000|2025-01-16 16:25:40|5951.47|5950.97|5952.47|5951.97|5952.97|5952.47|5951.22|5950.72|419
1737044750000|2025-01-16 16:25:50|5952.72|5952.22|5952.22|5951.72|5952.72|5952.22|5951.72|5951.22|300
1737044760000|2025-01-16 16:26:00|5952.47|5951.97|5952.72|5952.22|5953.22|5952.72|5952.47|5951.97|421
1737044770000|2025-01-16 16:26:10|5952.97|5952.47|5952.97|5952.47|5952.97|5952.47|5952.22|5951.72|343
1737044780000|2025-01-16 16:26:20|5952.47|5951.97|5953.72|5953.22|5953.97|5953.47|5952.47|5951.97|401
1737044790000|2025-01-16 16:26:30|5953.47|5952.97|5953.47|5952.97|5954.22|5953.72|5953.47|5952.97|358
1737044800000|2025-01-16 16:26:40|5953.97|5953.47|5954.47|5953.97|5954.47|5953.97|5953.97|5953.47|341
1737044810000|2025-01-16 16:26:50|5954.72|5954.22|5954.72|5954.22|5954.97|5954.47|5954.47|5953.97|730
1737044820000|2025-01-16 16:27:00|5954.47|5953.97|5955.72|5955.22|5955.72|5955.22|5954.47|5953.97|645
1737044830000|2025-01-16 16:27:10|5955.47|5954.97|5955.47|5954.97|5955.72|5955.22|5954.72|5954.22|464
1737044840000|2025-01-16 16:27:20|5955.22|5954.72|5956.72|5956.22|5956.72|5956.22|5955.22|5954.72|540
1737044850000|2025-01-16 16:27:30|5956.97|5956.47|5957.22|5956.72|5957.22|5956.72|5956.72|5956.22|555
1737044860000|2025-01-16 16:27:40|5956.97|5956.47|5957.22|5956.72|5957.22|5956.72|5956.72|5956.22|424
1737044870000|2025-01-16 16:27:50|5956.72|5956.22|5955.97|5955.47|5956.97|5956.47|5954.97|5954.47|555
1737044880000|2025-01-16 16:28:00|5955.72|5955.22|5955.72|5955.22|5956.22|5955.72|5955.72|5955.22|604
1737044890000|2025-01-16 16:28:10|5955.97|5955.47|5956.72|5956.22|5956.97|5956.47|5955.72|5955.22|413
1737044900000|2025-01-16 16:28:20|5956.47|5955.97|5956.72|5956.22|5956.72|5956.22|5956.22|5955.72|246
1737044910000|2025-01-16 16:28:30|5956.97|5956.47|5955.47|5954.97|5956.97|5956.47|5954.97|5954.47|473
1737044920000|2025-01-16 16:28:40|5955.22|5954.72|5955.97|5955.47|5955.97|5955.47|5955.22|5954.72|214
1737044930000|2025-01-16 16:28:50|5956.09|5955.59|5955.97|5955.47|5956.22|5955.72|5955.97|5955.47|247
1737044940000|2025-01-16 16:29:00|5956.22|5955.72|5955.72|5955.22|5956.22|5955.72|5955.47|5954.97|281
1737044950000|2025-01-16 16:29:10|5955.47|5954.97|5953.59|5953.09|5955.72|5955.22|5953.47|5952.97|715
1737044960000|2025-01-16 16:29:20|5953.72|5953.22|5954.97|5954.47|5954.97|5954.47|5953.72|5953.22|504
1737044970000|2025-01-16 16:29:30|5954.72|5954.22|5955.97|5955.47|5955.97|5955.47|5954.72|5954.22|436
1737044980000|2025-01-16 16:29:40|5955.72|5955.22|5955.72|5955.22|5955.97|5955.47|5954.97|5954.47|447
1737044990000|2025-01-16 16:29:50|5955.97|5955.47|5955.47|5954.97|5955.97|5955.47|5955.22|5954.72|437
1737045000000|2025-01-16 16:30:00|5955.22|5954.72|5955.47|5954.97|5955.72|5955.22|5954.97|5954.47|648
1737045010000|2025-01-16 16:30:10|5955.72|5955.22|5955.72|5955.22|5956.22|5955.72|5955.47|5954.97|571
1737045020000|2025-01-16 16:30:20|5955.47|5954.97|5955.97|5955.47|5955.97|5955.47|5955.22|5954.72|345
1737045030000|2025-01-16 16:30:30|5955.72|5955.22|5955.22|5954.72|5955.72|5955.22|5954.47|5953.97|700
1737045040000|2025-01-16 16:30:40|5954.97|5954.47|5955.47|5954.97|5955.97|5955.47|5954.72|5954.22|814
1737045050000|2025-01-16 16:30:50|5955.72|5955.22|5955.72|5955.22|5956.47|5955.97|5955.72|5955.22|306
1737045060000|2025-01-16 16:31:00|5955.47|5954.97|5955.97|5955.47|5955.97|5955.47|5955.47|5954.97|474
1737045070000|2025-01-16 16:31:10|5956.22|5955.72|5956.22|5955.72|5956.47|5955.97|5956.22|5955.72|235
1737045080000|2025-01-16 16:31:20|5956.47|5955.97|5956.97|5956.47|5956.97|5956.47|5955.97|5955.47|453
1737045090000|2025-01-16 16:31:30|5957.22|5956.72|5956.72|5956.22|5957.22|5956.72|5956.47|5955.97|497
1737045100000|2025-01-16 16:31:40|5956.47|5955.97|5956.47|5955.97|5956.97|5956.47|5955.97|5955.47|379
1737045110000|2025-01-16 16:31:50|5956.22|5955.72|5956.22|5955.72|5956.47|5955.97|5956.22|5955.72|169
1737045120000|2025-01-16 16:32:00|5956.72|5956.22|5954.97|5954.47|5956.72|5956.22|5954.97|5954.47|362
1737045130000|2025-01-16 16:32:10|5955.22|5954.72|5954.47|5953.97|5955.22|5954.72|5954.47|5953.97|419
1737045140000|2025-01-16 16:32:20|5954.72|5954.22|5954.72|5954.22|5955.47|5954.97|5954.22|5953.72|372
1737045150000|2025-01-16 16:32:30|5954.97|5954.47|5955.72|5955.22|5955.97|5955.47|5954.72|5954.22|278
1737045160000|2025-01-16 16:32:40|5955.97|5955.47|5956.72|5956.22|5956.97|5956.47|5955.97|5955.47|494
1737045170000|2025-01-16 16:32:50|5956.97|5956.47|5956.22|5955.72|5957.22|5956.72|5955.72|5955.22|569
1737045180000|2025-01-16 16:33:00|5956.47|5955.97|5956.47|5955.97|5957.22|5956.72|5956.47|5955.97|390
1737045190000|2025-01-16 16:33:10|5956.72|5956.22|5957.22|5956.72|5957.22|5956.72|5956.72|5956.22|474
1737045200000|2025-01-16 16:33:20|5957.47|5956.97|5956.97|5956.47|5957.47|5956.97|5956.72|5956.22|338
1737045210000|2025-01-16 16:33:30|5956.47|5955.97|5955.22|5954.72|5956.47|5955.97|5954.97|5954.47|640
1737045220000|2025-01-16 16:33:40|5955.47|5954.97|5956.22|5955.72|5956.22|5955.72|5954.72|5954.22|627
1737045230000|2025-01-16 16:33:50|5955.97|5955.47|5956.47|5955.97|5956.97|5956.47|5955.97|5955.47|194
1737045240000|2025-01-16 16:34:00|5956.22|5955.72|5955.72|5955.22|5956.22|5955.72|5955.47|5954.97|197
1737045250000|2025-01-16 16:34:10|5955.97|5955.47|5955.72|5955.22|5955.97|5955.47|5955.72|5955.22|242
1737045260000|2025-01-16 16:34:20|5955.22|5954.72|5955.72|5955.22|5955.97|5955.47|5954.72|5954.22|401
1737045270000|2025-01-16 16:34:30|5955.47|5954.97|5953.97|5953.47|5955.72|5955.22|5953.97|5953.47|498
1737045280000|2025-01-16 16:34:40|5954.22|5953.72|5953.47|5952.97|5954.22|5953.72|5953.47|5952.97|560
1737045290000|2025-01-16 16:34:50|5953.72|5953.22|5953.22|5952.72|5954.22|5953.72|5952.97|5952.47|493
1737045300000|2025-01-16 16:35:00|5952.72|5952.22|5950.97|5950.47|5952.97|5952.47|5950.47|5949.97|983
1737045310000|2025-01-16 16:35:10|5950.47|5949.97|5951.34|5950.84|5952.22|5951.72|5950.47|5949.97|727
1737045320000|2025-01-16 16:35:20|5951.47|5950.97|5950.97|5950.47|5951.72|5951.22|5950.47|5949.97|574
1737045330000|2025-01-16 16:35:30|5951.22|5950.72|5949.97|5949.47|5951.47|5950.97|5949.72|5949.22|770
1737045340000|2025-01-16 16:35:40|5950.22|5949.72|5949.47|5948.97|5950.22|5949.72|5948.97|5948.47|678
1737045350000|2025-01-16 16:35:50|5949.22|5948.72|5948.22|5947.72|5949.72|5949.22|5947.97|5947.47|725
1737045360000|2025-01-16 16:36:00|5948.72|5948.22|5949.22|5948.72|5949.97|5949.47|5948.72|5948.22|679
1737045370000|2025-01-16 16:36:10|5949.47|5948.97|5950.72|5950.22|5950.72|5950.22|5949.22|5948.72|630
1737045380000|2025-01-16 16:36:20|5950.47|5949.97|5951.97|5951.47|5951.97|5951.47|5950.47|5949.97|521
1737045390000|2025-01-16 16:36:30|5951.84|5951.34|5951.97|5951.47|5951.97|5951.47|5951.22|5950.72|455
1737045400000|2025-01-16 16:36:40|5951.47|5950.97|5950.47|5949.97|5951.47|5950.97|5950.22|5949.72|447
1737045410000|2025-01-16 16:36:50|5950.22|5949.72|5950.97|5950.47|5950.97|5950.47|5949.72|5949.22|318
1737045420000|2025-01-16 16:37:00|5951.22|5950.72|5951.72|5951.22|5951.72|5951.22|5950.47|5949.97|466
1737045430000|2025-01-16 16:37:10|5951.47|5950.97|5952.22|5951.72|5952.47|5951.97|5950.97|5950.47|425
1737045440000|2025-01-16 16:37:20|5952.47|5951.97|5953.22|5952.72|5953.47|5952.97|5952.47|5951.97|464
1737045450000|2025-01-16 16:37:30|5953.47|5952.97|5952.47|5951.97|5953.72|5953.22|5952.47|5951.97|399
1737045460000|2025-01-16 16:37:40|5952.22|5951.72|5952.97|5952.47|5952.97|5952.47|5952.22|5951.72|430
1737045470000|2025-01-16 16:37:50|5953.47|5952.97|5952.47|5951.97|5953.97|5953.47|5952.47|5951.97|472
1737045480000|2025-01-16 16:38:00|5952.72|5952.22|5954.22|5953.72|5954.47|5953.97|5952.47|5951.97|720
1737045490000|2025-01-16 16:38:10|5953.84|5953.34|5953.47|5952.97|5953.97|5953.47|5952.97|5952.47|496
1737045500000|2025-01-16 16:38:20|5953.72|5953.22|5952.22|5951.72|5953.72|5953.22|5952.22|5951.72|396
1737045510000|2025-01-16 16:38:30|5951.97|5951.47|5951.72|5951.22|5952.47|5951.97|5951.47|5950.97|372
1737045520000|2025-01-16 16:38:40|5951.47|5950.97|5950.22|5949.72|5951.47|5950.97|5949.72|5949.22|822
1737045530000|2025-01-16 16:38:50|5949.97|5949.47|5950.47|5949.97|5950.72|5950.22|5949.97|5949.47|395
1737045540000|2025-01-16 16:39:00|5950.22|5949.72|5948.97|5948.47|5950.47|5949.97|5948.72|5948.22|728
1737045550000|2025-01-16 16:39:10|5949.22|5948.72|5948.72|5948.22|5949.47|5948.97|5948.47|5947.97|616
1737045560000|2025-01-16 16:39:20|5948.97|5948.47|5947.72|5947.22|5948.97|5948.47|5947.47|5946.97|619
1737045570000|2025-01-16 16:39:30|5947.47|5946.97|5947.97|5947.47|5948.22|5947.72|5946.97|5946.47|835
1737045580000|2025-01-16 16:39:40|5947.47|5946.97|5948.72|5948.22|5948.97|5948.47|5947.47|5946.97|667
1737045590000|2025-01-16 16:39:50|5948.97|5948.47|5948.72|5948.22|5949.22|5948.72|5948.22|5947.72|421
1737045600000|2025-01-16 16:40:00|5948.47|5947.97|5948.47|5947.97|5948.72|5948.22|5948.22|5947.72|645
1737045610000|2025-01-16 16:40:10|5948.22|5947.72|5947.72|5947.22|5948.22|5947.72|5946.97|5946.47|825
1737045620000|2025-01-16 16:40:20|5947.47|5946.97|5947.97|5947.47|5948.47|5947.97|5947.22|5946.72|579
1737045630000|2025-01-16 16:40:30|5947.72|5947.22|5947.97|5947.47|5948.72|5948.22|5947.47|5946.97|334
1737045640000|2025-01-16 16:40:40|5947.72|5947.22|5948.47|5947.97|5948.72|5948.22|5946.47|5945.97|772
1737045650000|2025-01-16 16:40:50|5948.72|5948.22|5948.97|5948.47|5949.22|5948.72|5948.22|5947.72|717
1737045660000|2025-01-16 16:41:00|5949.47|5948.97|5948.22|5947.72|5949.47|5948.97|5947.47|5946.97|636
1737045670000|2025-01-16 16:41:10|5948.47|5947.97|5949.22|5948.72|5949.22|5948.72|5948.22|5947.72|408
1737045680000|2025-01-16 16:41:20|5948.97|5948.47|5949.47|5948.97|5949.47|5948.97|5948.72|5948.22|417
1737045690000|2025-01-16 16:41:30|5949.22|5948.72|5946.22|5945.72|5949.47|5948.97|5945.97|5945.47|1092
1737045700000|2025-01-16 16:41:40|5945.97|5945.47|5944.47|5943.97|5945.97|5945.47|5944.22|5943.72|1079
1737045710000|2025-01-16 16:41:50|5944.72|5944.22|5944.72|5944.22|5944.97|5944.47|5944.22|5943.72|621
1737045720000|2025-01-16 16:42:00|5944.97|5944.47|5944.97|5944.47|5945.47|5944.97|5944.72|5944.22|660
1737045730000|2025-01-16 16:42:10|5944.72|5944.22|5941.72|5941.22|5944.72|5944.22|5941.47|5940.97|1678
1737045740000|2025-01-16 16:42:20|5941.47|5940.97|5941.72|5941.22|5942.22|5941.72|5940.97|5940.47|1235
1737045750000|2025-01-16 16:42:30|5941.47|5940.97|5941.34|5940.84|5941.97|5941.47|5940.72|5940.22|774
1737045760000|2025-01-16 16:42:40|5941.72|5941.22|5941.22|5940.72|5941.72|5941.22|5940.72|5940.22|1001
1737045770000|2025-01-16 16:42:50|5940.97|5940.47|5941.22|5940.72|5941.22|5940.72|5940.47|5939.97|685
1737045780000|2025-01-16 16:43:00|5940.47|5939.97|5940.97|5940.47|5941.22|5940.72|5939.97|5939.47|846
1737045790000|2025-01-16 16:43:10|5940.72|5940.22|5942.72|5942.22|5942.97|5942.47|5940.72|5940.22|731
1737045800000|2025-01-16 16:43:20|5942.47|5941.97|5942.22|5941.72|5942.47|5941.97|5941.47|5940.97|535
1737045810000|2025-01-16 16:43:30|5941.97|5941.47|5941.72|5941.22|5942.22|5941.72|5940.97|5940.47|632
1737045820000|2025-01-16 16:43:40|5941.47|5940.97|5941.97|5941.47|5942.22|5941.72|5941.47|5940.97|350
1737045830000|2025-01-16 16:43:50|5942.22|5941.72|5942.22|5941.72|5942.72|5942.22|5941.72|5941.22|470
1737045840000|2025-01-16 16:44:00|5942.47|5941.97|5943.97|5943.47|5943.97|5943.47|5941.47|5940.97|949
1737045850000|2025-01-16 16:44:10|5944.22|5943.72|5944.72|5944.22|5944.97|5944.47|5943.59|5943.09|815
1737045860000|2025-01-16 16:44:20|5944.59|5944.09|5944.97|5944.47|5944.97|5944.47|5943.72|5943.22|413
1737045870000|2025-01-16 16:44:30|5944.72|5944.22|5945.22|5944.72|5945.47|5944.97|5944.47|5943.97|444
1737045880000|2025-01-16 16:44:40|5945.47|5944.97|5945.72|5945.22|5945.72|5945.22|5945.22|5944.72|472
1737045890000|2025-01-16 16:44:50|5945.97|5945.47|5945.47|5944.97|5945.97|5945.47|5944.97|5944.47|488
1737045900000|2025-01-16 16:45:00|5945.22|5944.72|5946.47|5945.97|5947.22|5946.72|5945.22|5944.72|1028
1737045910000|2025-01-16 16:45:10|5945.72|5945.22|5945.97|5945.47|5945.97|5945.47|5945.47|5944.97|420
1737045920000|2025-01-16 16:45:20|5945.72|5945.22|5945.72|5945.22|5946.22|5945.72|5945.47|5944.97|547
1737045930000|2025-01-16 16:45:30|5945.47|5944.97|5945.97|5945.47|5946.22|5945.72|5944.97|5944.47|411
1737045940000|2025-01-16 16:45:40|5946.22|5945.72|5946.47|5945.97|5946.47|5945.97|5945.97|5945.47|415
1737045950000|2025-01-16 16:45:50|5946.22|5945.72|5945.72|5945.22|5946.22|5945.72|5944.97|5944.47|402
1737045960000|2025-01-16 16:46:00|5945.97|5945.47|5946.22|5945.72|5946.22|5945.72|5945.22|5944.72|494
1737045970000|2025-01-16 16:46:10|5945.97|5945.47|5947.22|5946.72|5947.47|5946.97|5945.72|5945.22|602
1737045980000|2025-01-16 16:46:20|5946.97|5946.47|5946.22|5945.72|5946.97|5946.47|5946.22|5945.72|375
1737045990000|2025-01-16 16:46:30|5946.47|5945.97|5947.97|5947.47|5947.97|5947.47|5946.47|5945.97|304
1737046000000|2025-01-16 16:46:40|5948.22|5947.72|5948.22|5947.72|5948.22|5947.72|5947.47|5946.97|418
1737046010000|2025-01-16 16:46:50|5948.47|5947.97|5950.72|5950.22|5950.97|5950.47|5948.47|5947.97|1034
1737046020000|2025-01-16 16:47:00|5950.97|5950.47|5951.22|5950.72|5951.22|5950.72|5950.47|5949.97|479
1737046030000|2025-01-16 16:47:10|5950.97|5950.47|5950.97|5950.47|5951.22|5950.72|5950.09|5949.59|757
1737046040000|2025-01-16 16:47:20|5950.72|5950.22|5947.97|5947.47|5951.22|5950.72|5947.97|5947.47|653
1737046050000|2025-01-16 16:47:30|5947.72|5947.22|5947.22|5946.72|5947.97|5947.47|5946.97|5946.47|713
1737046060000|2025-01-16 16:47:40|5947.47|5946.97|5946.97|5946.47|5947.47|5946.97|5946.72|5946.22|498
1737046070000|2025-01-16 16:47:50|5947.22|5946.72|5947.22|5946.72|5947.47|5946.97|5946.72|5946.22|406
1737046080000|2025-01-16 16:48:00|5946.97|5946.47|5949.72|5949.22|5949.84|5949.34|5946.97|5946.47|774
1737046090000|2025-01-16 16:48:10|5949.97|5949.47|5950.22|5949.72|5950.22|5949.72|5949.22|5948.72|431
1737046100000|2025-01-16 16:48:20|5949.97|5949.47|5949.47|5948.97|5950.22|5949.72|5949.47|5948.97|356
1737046110000|2025-01-16 16:48:30|5949.22|5948.72|5949.22|5948.72|5949.72|5949.22|5949.22|5948.72|234
1737046120000|2025-01-16 16:48:40|5948.97|5948.47|5949.22|5948.72|5949.47|5948.97|5948.97|5948.47|298
1737046130000|2025-01-16 16:48:50|5948.97|5948.47|5948.97|5948.47|5949.22|5948.72|5947.97|5947.47|491
1737046140000|2025-01-16 16:49:00|5949.22|5948.72|5948.97|5948.47|5949.47|5948.97|5948.72|5948.22|346
1737046150000|2025-01-16 16:49:10|5949.22|5948.72|5949.72|5949.22|5949.72|5949.22|5949.22|5948.72|310
1737046160000|2025-01-16 16:49:20|5949.97|5949.47|5949.97|5949.47|5950.47|5949.97|5949.72|5949.22|319
1737046170000|2025-01-16 16:49:30|5949.72|5949.22|5949.97|5949.47|5949.97|5949.47|5949.72|5949.22|195
1737046180000|2025-01-16 16:49:40|5950.22|5949.72|5950.97|5950.47|5950.97|5950.47|5949.97|5949.47|481
1737046190000|2025-01-16 16:49:50|5950.72|5950.22|5951.22|5950.72|5951.22|5950.72|5950.72|5950.22|371
1737046200000|2025-01-16 16:50:00|5951.47|5950.97|5951.47|5950.97|5951.97|5951.47|5951.22|5950.72|667
1737046210000|2025-01-16 16:50:10|5951.22|5950.72|5950.97|5950.47|5951.72|5951.22|5950.97|5950.47|368
1737046220000|2025-01-16 16:50:20|5950.47|5949.97|5949.72|5949.22|5950.47|5949.97|5949.72|5949.22|413
1737046230000|2025-01-16 16:50:30|5949.97|5949.47|5948.97|5948.47|5950.22|5949.72|5948.72|5948.22|465
1737046240000|2025-01-16 16:50:40|5949.22|5948.72|5948.72|5948.22|5949.47|5948.97|5948.72|5948.22|277
1737046250000|2025-01-16 16:50:50|5948.97|5948.47|5948.97|5948.47|5949.22|5948.72|5948.72|5948.22|207
1737046260000|2025-01-16 16:51:00|5948.72|5948.22|5947.47|5946.97|5948.97|5948.47|5947.22|5946.72|763
1737046270000|2025-01-16 16:51:10|5947.72|5947.22|5948.47|5947.97|5948.47|5947.97|5946.97|5946.47|508
1737046280000|2025-01-16 16:51:20|5948.72|5948.22|5949.72|5949.22|5949.72|5949.22|5948.72|5948.22|270
1737046290000|2025-01-16 16:51:30|5949.47|5948.97|5949.47|5948.97|5949.72|5949.22|5949.22|5948.72|175
1737046300000|2025-01-16 16:51:40|5949.72|5949.22|5950.22|5949.72|5950.22|5949.72|5949.72|5949.22|246
1737046310000|2025-01-16 16:51:50|5950.47|5949.97|5951.22|5950.72|5951.47|5950.97|5950.47|5949.97|329
1737046320000|2025-01-16 16:52:00|5951.47|5950.97|5951.47|5950.97|5951.47|5950.97|5950.47|5949.97|271
1737046330000|2025-01-16 16:52:10|5951.72|5951.22|5951.47|5950.97|5951.72|5951.22|5951.22|5950.72|261
1737046340000|2025-01-16 16:52:20|5951.72|5951.22|5951.22|5950.72|5951.97|5951.47|5950.97|5950.47|250
1737046350000|2025-01-16 16:52:30|5951.09|5950.59|5951.72|5951.22|5951.97|5951.47|5951.09|5950.59|217
1737046360000|2025-01-16 16:52:40|5951.47|5950.97|5949.72|5949.22|5951.47|5950.97|5949.47|5948.97|450
1737046370000|2025-01-16 16:52:50|5949.97|5949.47|5949.72|5949.22|5950.22|5949.72|5949.72|5949.22|226
1737046380000|2025-01-16 16:53:00|5949.47|5948.97|5950.47|5949.97|5950.47|5949.97|5949.47|5948.97|258
1737046390000|2025-01-16 16:53:10|5950.72|5950.22|5950.47|5949.97|5950.72|5950.22|5950.22|5949.72|391
1737046400000|2025-01-16 16:53:20|5950.72|5950.22|5951.47|5950.97|5951.97|5951.47|5950.47|5949.97|364
1737046410000|2025-01-16 16:53:30|5951.22|5950.72|5952.22|5951.72|5952.22|5951.72|5951.22|5950.72|398
1737046420000|2025-01-16 16:53:40|5952.47|5951.97|5952.09|5951.59|5952.47|5951.97|5951.97|5951.47|227
1737046430000|2025-01-16 16:53:50|5951.97|5951.47|5952.47|5951.97|5953.22|5952.72|5951.97|5951.47|527
1737046440000|2025-01-16 16:54:00|5952.22|5951.72|5952.22|5951.72|5952.47|5951.97|5951.72|5951.22|378
1737046450000|2025-01-16 16:54:10|5951.97|5951.47|5952.22|5951.72|5952.47|5951.97|5951.97|5951.47|230
1737046460000|2025-01-16 16:54:20|5951.97|5951.47|5951.47|5950.97|5951.97|5951.47|5951.22|5950.72|267
1737046470000|2025-01-16 16:54:30|5951.22|5950.72|5952.47|5951.97|5952.47|5951.97|5951.22|5950.72|200
1737046480000|2025-01-16 16:54:40|5952.72|5952.22|5951.72|5951.22|5952.97|5952.47|5951.72|5951.22|396
1737046490000|2025-01-16 16:54:50|5951.97|5951.47|5951.47|5950.97|5951.97|5951.47|5951.47|5950.97|303
1737046500000|2025-01-16 16:55:00|5951.72|5951.22|5951.72|5951.22|5952.47|5951.97|5951.72|5951.22|262
1737046510000|2025-01-16 16:55:10|5951.47|5950.97|5951.47|5950.97|5951.97|5951.47|5950.97|5950.47|340
1737046520000|2025-01-16 16:55:20|5951.72|5951.22|5951.47|5950.97|5951.72|5951.22|5951.22|5950.72|266
1737046530000|2025-01-16 16:55:30|5951.72|5951.22|5951.47|5950.97|5951.97|5951.47|5951.47|5950.97|218
1737046540000|2025-01-16 16:55:40|5951.72|5951.22|5952.22|5951.72|5952.22|5951.72|5951.47|5950.97|260
1737046550000|2025-01-16 16:55:50|5952.47|5951.97|5951.22|5950.72|5952.47|5951.97|5950.97|5950.47|262
1737046560000|2025-01-16 16:56:00|5950.97|5950.47|5951.47|5950.97|5951.72|5951.22|5950.72|5950.22|459
1737046570000|2025-01-16 16:56:10|5951.72|5951.22|5951.72|5951.22|5951.72|5951.22|5950.97|5950.47|274
1737046580000|2025-01-16 16:56:20|5951.47|5950.97|5951.72|5951.22|5951.97|5951.47|5951.47|5950.97|240
1737046590000|2025-01-16 16:56:30|5951.59|5951.09|5951.47|5950.97|5951.59|5951.09|5950.97|5950.47|374
1737046600000|2025-01-16 16:56:40|5951.72|5951.22|5951.47|5950.97|5951.72|5951.22|5951.22|5950.72|135
1737046610000|2025-01-16 16:56:50|5951.34|5950.84|5951.47|5950.97|5951.47|5950.97|5950.97|5950.47|220
1737046620000|2025-01-16 16:57:00|5951.72|5951.22|5950.84|5950.34|5951.97|5951.47|5950.72|5950.22|281
1737046630000|2025-01-16 16:57:10|5950.72|5950.22|5950.72|5950.22|5951.22|5950.72|5950.47|5949.97|245
1737046640000|2025-01-16 16:57:20|5950.97|5950.47|5951.72|5951.22|5951.97|5951.47|5950.97|5950.47|270
1737046650000|2025-01-16 16:57:30|5951.47|5950.97|5951.22|5950.72|5952.22|5951.72|5951.22|5950.72|237
1737046660000|2025-01-16 16:57:40|5951.47|5950.97|5952.47|5951.97|5952.72|5952.22|5951.22|5950.72|208
1737046670000|2025-01-16 16:57:50|5952.22|5951.72|5953.47|5952.97|5953.47|5952.97|5952.22|5951.72|451
1737046680000|2025-01-16 16:58:00|5953.72|5953.22|5954.22|5953.72|5954.47|5953.97|5953.72|5953.22|626
1737046690000|2025-01-16 16:58:10|5953.97|5953.47|5953.72|5953.22|5954.22|5953.72|5953.22|5952.72|387
1737046700000|2025-01-16 16:58:20|5953.47|5952.97|5953.47|5952.97|5953.72|5953.22|5952.97|5952.47|284
1737046710000|2025-01-16 16:58:30|5953.72|5953.22|5954.22|5953.72|5954.22|5953.72|5953.72|5953.22|195
1737046720000|2025-01-16 16:58:40|5953.97|5953.47|5955.22|5954.72|5955.22|5954.72|5953.97|5953.47|495
1737046730000|2025-01-16 16:58:50|5954.97|5954.47|5956.47|5955.97|5956.47|5955.97|5954.97|5954.47|758
1737046740000|2025-01-16 16:59:00|5956.72|5956.22|5956.22|5955.72|5956.97|5956.47|5956.22|5955.72|834
1737046750000|2025-01-16 16:59:10|5956.47|5955.97|5957.22|5956.72|5957.22|5956.72|5956.47|5955.97|387
1737046760000|2025-01-16 16:59:20|5957.47|5956.97|5957.22|5956.72|5957.47|5956.97|5956.97|5956.47|309
1737046770000|2025-01-16 16:59:30|5956.97|5956.47|5957.22|5956.72|5957.22|5956.72|5956.97|5956.47|348
1737046780000|2025-01-16 16:59:40|5956.97|5956.47|5957.47|5956.97|5957.47|5956.97|5956.97|5956.47|373
1737046790000|2025-01-16 16:59:50|5957.22|5956.72|5956.97|5956.47|5957.47|5956.97|5956.97|5956.47|300
1737046800000|2025-01-16 17:00:00|5956.47|5955.97|5957.47|5956.97|5957.47|5956.97|5954.97|5954.47|1283
1737046810000|2025-01-16 17:00:10|5957.72|5957.22|5957.47|5956.97|5957.72|5957.22|5956.72|5956.22|560
1737046820000|2025-01-16 17:00:20|5957.22|5956.72|5956.97|5956.47|5957.97|5957.47|5956.97|5956.47|463
1737046830000|2025-01-16 17:00:30|5956.72|5956.22|5957.47|5956.97|5957.97|5957.47|5956.47|5955.97|537
1737046840000|2025-01-16 17:00:40|5957.22|5956.72|5957.22|5956.72|5957.47|5956.97|5956.97|5956.47|156
1737046850000|2025-01-16 17:00:50|5956.97|5956.47|5955.97|5955.47|5956.97|5956.47|5955.72|5955.22|409
1737046860000|2025-01-16 17:01:00|5955.72|5955.22|5956.97|5956.47|5956.97|5956.47|5955.47|5954.97|478
1737046870000|2025-01-16 17:01:10|5956.72|5956.22|5956.72|5956.22|5956.97|5956.47|5956.47|5955.97|222
1737046880000|2025-01-16 17:01:20|5956.97|5956.47|5956.47|5955.97|5957.22|5956.72|5956.47|5955.97|458
1737046890000|2025-01-16 17:01:30|5956.72|5956.22|5956.97|5956.47|5956.97|5956.47|5956.72|5956.22|269
1737046900000|2025-01-16 17:01:40|5956.72|5956.22|5957.72|5957.22|5957.72|5957.22|5956.72|5956.22|227
1737046910000|2025-01-16 17:01:50|5957.47|5956.97|5957.47|5956.97|5957.72|5957.22|5957.22|5956.72|265
1737046920000|2025-01-16 17:02:00|5957.72|5957.22|5957.22|5956.72|5957.97|5957.47|5956.97|5956.47|256
1737046930000|2025-01-16 17:02:10|5956.97|5956.47|5957.97|5957.47|5957.97|5957.47|5956.97|5956.47|291
1737046940000|2025-01-16 17:02:20|5958.22|5957.72|5957.72|5957.22|5958.22|5957.72|5957.47|5956.97|406
1737046950000|2025-01-16 17:02:30|5957.47|5956.97|5957.72|5957.22|5957.72|5957.22|5957.22|5956.72|125
1737046960000|2025-01-16 17:02:40|5957.47|5956.97|5957.22|5956.72|5957.72|5957.22|5957.22|5956.72|235
1737046970000|2025-01-16 17:02:50|5957.47|5956.97|5957.97|5957.47|5958.47|5957.97|5957.47|5956.97|251
1737046980000|2025-01-16 17:03:00|5957.47|5956.97|5957.97|5957.47|5958.22|5957.72|5957.47|5956.97|355
1737046990000|2025-01-16 17:03:10|5958.22|5957.72|5956.97|5956.47|5958.22|5957.72|5956.97|5956.47|409
1737047000000|2025-01-16 17:03:20|5956.72|5956.22|5957.72|5957.22|5957.97|5957.47|5956.72|5956.22|273
1737047010000|2025-01-16 17:03:30|5957.97|5957.47|5957.47|5956.97|5958.22|5957.72|5957.22|5956.72|201
1737047020000|2025-01-16 17:03:40|5956.97|5956.47|5957.22|5956.72|5957.47|5956.97|5956.72|5956.22|283
1737047030000|2025-01-16 17:03:50|5957.47|5956.97|5957.47|5956.97|5957.47|5956.97|5957.22|5956.72|88
1737047040000|2025-01-16 17:04:00|5957.22|5956.72|5957.47|5956.97|5957.72|5957.22|5956.97|5956.47|318
1737047050000|2025-01-16 17:04:10|5957.59|5957.09|5957.22|5956.72|5957.72|5957.22|5956.97|5956.47|178
1737047060000|2025-01-16 17:04:20|5957.47|5956.97|5957.47|5956.97|5957.72|5957.22|5957.22|5956.72|138
1737047070000|2025-01-16 17:04:30|5957.72|5957.22|5958.22|5957.72|5958.22|5957.72|5957.47|5956.97|213
1737047080000|2025-01-16 17:04:40|5957.97|5957.47|5957.47|5956.97|5957.97|5957.47|5957.47|5956.97|309
1737047090000|2025-01-16 17:04:50|5957.22|5956.72|5957.47|5956.97|5957.47|5956.97|5957.22|5956.72|255
1737047100000|2025-01-16 17:05:00|5957.22|5956.72|5958.47|5957.97|5958.47|5957.97|5956.97|5956.47|428
1737047110000|2025-01-16 17:05:10|5958.22|5957.72|5957.97|5957.47|5958.47|5957.97|5957.72|5957.22|474
1737047120000|2025-01-16 17:05:20|5958.22|5957.72|5957.97|5957.47|5958.47|5957.97|5957.72|5957.22|371
1737047130000|2025-01-16 17:05:30|5957.84|5957.34|5957.97|5957.47|5958.22|5957.72|5957.84|5957.34|151
1737047140000|2025-01-16 17:05:40|5958.22|5957.72|5958.22|5957.72|5958.47|5957.97|5957.97|5957.47|188
1737047150000|2025-01-16 17:05:50|5957.72|5957.22|5957.72|5957.22|5957.72|5957.22|5957.22|5956.72|269
1737047160000|2025-01-16 17:06:00|5957.97|5957.47|5957.72|5957.22|5958.22|5957.72|5957.47|5956.97|224
1737047170000|2025-01-16 17:06:10|5957.47|5956.97|5957.72|5957.22|5957.72|5957.22|5957.47|5956.97|102
1737047180000|2025-01-16 17:06:20|5957.47|5956.97|5957.22|5956.72|5957.47|5956.97|5956.97|5956.47|277
1737047190000|2025-01-16 17:06:30|5957.47|5956.97|5956.97|5956.47|5957.72|5957.22|5956.97|5956.47|390
1737047200000|2025-01-16 17:06:40|5957.22|5956.72|5956.47|5955.97|5957.22|5956.72|5956.22|5955.72|561
1737047210000|2025-01-16 17:06:50|5956.97|5956.47|5956.97|5956.47|5957.22|5956.72|5956.72|5956.22|248
1737047220000|2025-01-16 17:07:00|5956.72|5956.22|5956.47|5955.97|5956.97|5956.47|5956.22|5955.72|254
1737047230000|2025-01-16 17:07:10|5956.72|5956.22|5956.97|5956.47|5957.22|5956.72|5956.47|5955.97|413
1737047240000|2025-01-16 17:07:20|5957.22|5956.72|5957.72|5957.22|5957.72|5957.22|5956.72|5956.22|600
1737047250000|2025-01-16 17:07:30|5957.47|5956.97|5957.72|5957.22|5957.72|5957.22|5957.47|5956.97|468
1737047260000|2025-01-16 17:07:40|5957.97|5957.47|5957.47|5956.97|5957.97|5957.47|5957.47|5956.97|316
1737047270000|2025-01-16 17:07:50|5957.72|5957.22|5957.97|5957.47|5957.97|5957.47|5957.47|5956.97|335
1737047280000|2025-01-16 17:08:00|5958.47|5957.97|5957.47|5956.97|5958.47|5957.97|5957.47|5956.97|285
1737047290000|2025-01-16 17:08:10|5957.72|5957.22|5956.47|5955.97|5957.97|5957.47|5956.47|5955.97|713
1737047300000|2025-01-16 17:08:20|5956.22|5955.72|5955.47|5954.97|5956.22|5955.72|5955.22|5954.72|735
1737047310000|2025-01-16 17:08:30|5955.97|5955.47|5955.97|5955.47|5955.97|5955.47|5955.72|5955.22|270
1737047320000|2025-01-16 17:08:40|5955.72|5955.22|5956.47|5955.97|5956.47|5955.97|5955.72|5955.22|202
1737047330000|2025-01-16 17:08:50|5956.72|5956.22|5956.97|5956.47|5957.22|5956.72|5956.72|5956.22|241
1737047340000|2025-01-16 17:09:00|5956.47|5955.97|5956.47|5955.97|5956.72|5956.22|5956.22|5955.72|284
1737047350000|2025-01-16 17:09:10|5956.34|5955.84|5956.22|5955.72|5956.47|5955.97|5955.97|5955.47|233
1737047360000|2025-01-16 17:09:20|5956.47|5955.97|5956.72|5956.22|5956.72|5956.22|5956.22|5955.72|162
1737047370000|2025-01-16 17:09:30|5956.47|5955.97|5957.22|5956.72|5957.47|5956.97|5956.47|5955.97|338
1737047380000|2025-01-16 17:09:40|5956.97|5956.47|5956.72|5956.22|5957.22|5956.72|5956.22|5955.72|663
1737047390000|2025-01-16 17:09:50|5956.97|5956.47|5956.97|5956.47|5957.22|5956.72|5956.97|5956.47|169
1737047400000|2025-01-16 17:10:00|5956.84|5956.34|5956.72|5956.22|5957.47|5956.97|5956.72|5956.22|324
1737047410000|2025-01-16 17:10:10|5956.47|5955.97|5956.72|5956.22|5956.97|5956.47|5956.47|5955.97|461
1737047420000|2025-01-16 17:10:20|5956.47|5955.97|5956.47|5955.97|5956.72|5956.22|5956.47|5955.97|257
1737047430000|2025-01-16 17:10:30|5956.72|5956.22|5956.97|5956.47|5957.22|5956.72|5956.72|5956.22|180
1737047440000|2025-01-16 17:10:40|5957.22|5956.72|5957.47|5956.97|5957.47|5956.97|5956.72|5956.22|244
1737047450000|2025-01-16 17:10:50|5957.22|5956.72|5956.72|5956.22|5957.22|5956.72|5956.72|5956.22|241
1737047460000|2025-01-16 17:11:00|5956.47|5955.97|5956.72|5956.22|5956.72|5956.22|5956.47|5955.97|274
1737047470000|2025-01-16 17:11:10|5956.97|5956.47|5956.72|5956.22|5957.22|5956.72|5956.72|5956.22|179
1737047480000|2025-01-16 17:11:20|5956.97|5956.47|5957.22|5956.72|5957.47|5956.97|5956.97|5956.47|260
1737047490000|2025-01-16 17:11:30|5957.47|5956.97|5957.47|5956.97|5957.72|5957.22|5957.47|5956.97|339
1737047500000|2025-01-16 17:11:40|5957.22|5956.72|5957.22|5956.72|5957.22|5956.72|5956.97|5956.47|268
1737047510000|2025-01-16 17:11:50|5957.47|5956.97|5957.47|5956.97|5957.47|5956.97|5957.22|5956.72|161
1737047520000|2025-01-16 17:12:00|5956.97|5956.47|5957.72|5957.22|5957.72|5957.22|5956.72|5956.22|338
1737047530000|2025-01-16 17:12:10|5957.47|5956.97|5957.72|5957.22|5957.72|5957.22|5957.47|5956.97|107
1737047540000|2025-01-16 17:12:20|5957.47|5956.97|5957.47|5956.97|5957.72|5957.22|5957.22|5956.72|190
1737047550000|2025-01-16 17:12:30|5957.22|5956.72|5957.72|5957.22|5957.72|5957.22|5956.97|5956.47|377
1737047560000|2025-01-16 17:12:40|5958.22|5957.72|5957.72|5957.22|5958.22|5957.72|5957.72|5957.22|661
1737047570000|2025-01-16 17:12:50|5957.47|5956.97|5957.72|5957.22|5957.72|5957.22|5957.47|5956.97|105
1737047580000|2025-01-16 17:13:00|5957.97|5957.47|5956.47|5955.97|5958.22|5957.72|5956.47|5955.97|584
1737047590000|2025-01-16 17:13:10|5956.72|5956.22|5957.22|5956.72|5957.22|5956.72|5956.72|5956.22|187
1737047600000|2025-01-16 17:13:20|5956.97|5956.47|5956.97|5956.47|5957.47|5956.97|5956.97|5956.47|293
1737047610000|2025-01-16 17:13:30|5957.22|5956.72|5957.22|5956.72|5957.22|5956.72|5956.72|5956.22|186
1737047620000|2025-01-16 17:13:40|5957.47|5956.97|5957.97|5957.47|5957.97|5957.47|5957.47|5956.97|187
1737047630000|2025-01-16 17:13:50|5957.72|5957.22|5958.47|5957.97|5958.47|5957.97|5957.72|5957.22|386
1737047640000|2025-01-16 17:14:00|5958.72|5958.22|5957.97|5957.47|5958.72|5958.22|5957.72|5957.22|905
1737047650000|2025-01-16 17:14:10|5958.22|5957.72|5957.97|5957.47|5958.22|5957.72|5957.97|5957.47|149
1737047660000|2025-01-16 17:14:20|5957.72|5957.22|5958.22|5957.72|5958.47|5957.97|5957.72|5957.22|602
1737047670000|2025-01-16 17:14:30|5957.97|5957.47|5957.47|5956.97|5957.97|5957.47|5957.22|5956.72|584
1737047680000|2025-01-16 17:14:40|5957.72|5957.22|5957.72|5957.22|5957.97|5957.47|5957.72|5957.22|181
1737047690000|2025-01-16 17:14:50|5957.47|5956.97|5957.22|5956.72|5957.47|5956.97|5957.22|5956.72|370
1737047700000|2025-01-16 17:15:00|5957.47|5956.97|5955.72|5955.22|5957.47|5956.97|5955.72|5955.22|934
1737047710000|2025-01-16 17:15:10|5955.47|5954.97|5954.47|5953.97|5955.47|5954.97|5953.97|5953.47|1330
1737047720000|2025-01-16 17:15:20|5954.22|5953.72|5954.72|5954.22|5954.72|5954.22|5954.22|5953.72|472
1737047730000|2025-01-16 17:15:30|5953.97|5953.47|5954.47|5953.97|5954.47|5953.97|5953.72|5953.22|805
1737047740000|2025-01-16 17:15:40|5954.22|5953.72|5953.97|5953.47|5954.47|5953.97|5953.72|5953.22|539
1737047750000|2025-01-16 17:15:50|5953.72|5953.22|5953.22|5952.72|5953.97|5953.47|5952.97|5952.47|625
1737047760000|2025-01-16 17:16:00|5952.97|5952.47|5954.72|5954.22|5954.97|5954.47|5952.72|5952.22|1159
1737047770000|2025-01-16 17:16:10|5954.47|5953.97|5954.97|5954.47|5954.97|5954.47|5953.97|5953.47|448
1737047780000|2025-01-16 17:16:20|5954.72|5954.22|5954.72|5954.22|5954.97|5954.47|5954.47|5953.97|262
1737047790000|2025-01-16 17:16:30|5954.97|5954.47|5954.72|5954.22|5954.97|5954.47|5954.22|5953.72|485
1737047800000|2025-01-16 17:16:40|5954.97|5954.47|5954.22|5953.72|5954.97|5954.47|5954.22|5953.72|258
1737047810000|2025-01-16 17:16:50|5953.97|5953.47|5953.22|5952.72|5953.97|5953.47|5953.22|5952.72|451
1737047820000|2025-01-16 17:17:00|5952.97|5952.47|5953.22|5952.72|5953.22|5952.72|5952.47|5951.97|800
1737047830000|2025-01-16 17:17:10|5952.97|5952.47|5953.97|5953.47|5954.22|5953.72|5952.72|5952.22|581
1737047840000|2025-01-16 17:17:20|5953.72|5953.22|5953.97|5953.47|5954.47|5953.97|5953.72|5953.22|529
1737047850000|2025-01-16 17:17:30|5953.72|5953.22|5953.97|5953.47|5953.97|5953.47|5953.72|5953.22|217
1737047860000|2025-01-16 17:17:40|5953.72|5953.22|5953.97|5953.47|5954.22|5953.72|5953.47|5952.97|345
1737047870000|2025-01-16 17:17:50|5954.22|5953.72|5952.97|5952.47|5954.22|5953.72|5952.97|5952.47|341
1737047880000|2025-01-16 17:18:00|5953.22|5952.72|5952.72|5952.22|5954.22|5953.72|5952.72|5952.22|844
1737047890000|2025-01-16 17:18:10|5952.47|5951.97|5951.97|5951.47|5952.47|5951.97|5950.47|5949.97|1721
1737047900000|2025-01-16 17:18:20|5951.72|5951.22|5952.47|5951.97|5952.47|5951.97|5951.72|5951.22|505
1737047910000|2025-01-16 17:18:30|5952.72|5952.22|5954.97|5954.47|5955.47|5954.97|5952.72|5952.22|1749
1737047920000|2025-01-16 17:18:40|5955.22|5954.72|5955.72|5955.22|5956.22|5955.72|5955.22|5954.72|812
1737047930000|2025-01-16 17:18:50|5955.47|5954.97|5955.72|5955.22|5955.72|5955.22|5955.22|5954.72|281
1737047940000|2025-01-16 17:19:00|5955.97|5955.47|5955.97|5955.47|5955.97|5955.47|5955.22|5954.72|398
1737047950000|2025-01-16 17:19:10|5955.84|5955.34|5954.47|5953.97|5955.97|5955.47|5954.22|5953.72|442
1737047960000|2025-01-16 17:19:20|5954.34|5953.84|5954.47|5953.97|5954.47|5953.97|5953.97|5953.47|328
1737047970000|2025-01-16 17:19:30|5954.22|5953.72|5953.47|5952.97|5954.22|5953.72|5953.47|5952.97|258
1737047980000|2025-01-16 17:19:40|5953.22|5952.72|5952.72|5952.22|5953.47|5952.97|5952.72|5952.22|225
1737047990000|2025-01-16 17:19:50|5952.97|5952.47|5952.97|5952.47|5953.22|5952.72|5952.72|5952.22|252
1737048000000|2025-01-16 17:20:00|5953.22|5952.72|5954.72|5954.22|5954.72|5954.22|5953.22|5952.72|373
1737048010000|2025-01-16 17:20:10|5954.47|5953.97|5954.72|5954.22|5954.97|5954.47|5954.47|5953.97|307
1737048020000|2025-01-16 17:20:20|5954.97|5954.47|5953.97|5953.47|5954.97|5954.47|5953.97|5953.47|369
1737048030000|2025-01-16 17:20:30|5953.72|5953.22|5952.97|5952.47|5953.72|5953.22|5952.72|5952.22|353
1737048040000|2025-01-16 17:20:40|5952.72|5952.22|5952.72|5952.22|5953.22|5952.72|5952.72|5952.22|322
1737048050000|2025-01-16 17:20:50|5952.97|5952.47|5952.97|5952.47|5952.97|5952.47|5952.72|5952.22|211
1737048060000|2025-01-16 17:21:00|5953.22|5952.72|5953.47|5952.97|5953.72|5953.22|5952.97|5952.47|272
1737048070000|2025-01-16 17:21:10|5953.72|5953.22|5953.72|5953.22|5954.22|5953.72|5953.47|5952.97|233
1737048080000|2025-01-16 17:21:20|5953.97|5953.47|5954.22|5953.72|5954.47|5953.97|5953.72|5953.22|273
1737048090000|2025-01-16 17:21:30|5953.97|5953.47|5953.22|5952.72|5954.22|5953.72|5952.47|5951.97|413
1737048100000|2025-01-16 17:21:40|5953.47|5952.97|5951.97|5951.47|5953.47|5952.97|5951.97|5951.47|473
1737048110000|2025-01-16 17:21:50|5952.22|5951.72|5952.22|5951.72|5952.22|5951.72|5951.47|5950.97|716
1737048120000|2025-01-16 17:22:00|5951.97|5951.47|5951.47|5950.97|5951.97|5951.47|5950.97|5950.47|451
1737048130000|2025-01-16 17:22:10|5951.22|5950.72|5951.22|5950.72|5951.47|5950.97|5950.97|5950.47|234
1737048140000|2025-01-16 17:22:20|5951.47|5950.97|5950.97|5950.47|5951.47|5950.97|5950.22|5949.72|476
1737048150000|2025-01-16 17:22:30|5950.72|5950.22|5950.22|5949.72|5950.72|5950.22|5949.72|5949.22|553
1737048160000|2025-01-16 17:22:40|5949.97|5949.47|5950.47|5949.97|5950.47|5949.97|5949.72|5949.22|539
1737048170000|2025-01-16 17:22:50|5950.22|5949.72|5950.72|5950.22|5951.22|5950.72|5949.72|5949.22|382
1737048180000|2025-01-16 17:23:00|5950.97|5950.47|5951.97|5951.47|5952.22|5951.72|5950.97|5950.47|462
1737048190000|2025-01-16 17:23:10|5951.72|5951.22|5952.22|5951.72|5952.22|5951.72|5951.72|5951.22|187
1737048200000|2025-01-16 17:23:20|5952.47|5951.97|5952.22|5951.72|5952.47|5951.97|5951.97|5951.47|194
1737048210000|2025-01-16 17:23:30|5952.47|5951.97|5953.22|5952.72|5953.22|5952.72|5952.47|5951.97|319
1737048220000|2025-01-16 17:23:40|5952.97|5952.47|5953.47|5952.97|5953.59|5953.09|5952.72|5952.22|211
1737048230000|2025-01-16 17:23:50|5953.72|5953.22|5954.72|5954.22|5954.72|5954.22|5953.72|5953.22|374
1737048240000|2025-01-16 17:24:00|5954.97|5954.47|5955.72|5955.22|5955.72|5955.22|5954.47|5953.97|500
1737048250000|2025-01-16 17:24:10|5955.97|5955.47|5956.47|5955.97|5956.72|5956.22|5955.97|5955.47|450
1737048260000|2025-01-16 17:24:20|5956.72|5956.22|5956.72|5956.22|5956.72|5956.22|5956.47|5955.97|378
1737048270000|2025-01-16 17:24:30|5956.97|5956.47|5956.72|5956.22|5957.22|5956.72|5956.72|5956.22|289
1737048280000|2025-01-16 17:24:40|5956.97|5956.47|5956.72|5956.22|5956.97|5956.47|5956.47|5955.97|223
1737048290000|2025-01-16 17:24:50|5956.97|5956.47|5956.72|5956.22|5957.22|5956.72|5956.47|5955.97|148
1737048300000|2025-01-16 17:25:00|5956.47|5955.97|5956.97|5956.47|5957.22|5956.72|5956.47|5955.97|292
1737048310000|2025-01-16 17:25:10|5957.22|5956.72|5957.47|5956.97|5957.47|5956.97|5956.97|5956.47|252
1737048320000|2025-01-16 17:25:20|5957.22|5956.72|5956.72|5956.22|5957.22|5956.72|5955.72|5955.22|513
1737048330000|2025-01-16 17:25:30|5956.97|5956.47|5957.22|5956.72|5957.22|5956.72|5956.72|5956.22|197
1737048340000|2025-01-16 17:25:40|5956.97|5956.47|5956.97|5956.47|5957.47|5956.97|5956.97|5956.47|218
1737048350000|2025-01-16 17:25:50|5957.22|5956.72|5957.47|5956.97|5957.47|5956.97|5957.22|5956.72|226
1737048360000|2025-01-16 17:26:00|5957.22|5956.72|5957.72|5957.22|5957.97|5957.47|5956.72|5956.22|432
1737048370000|2025-01-16 17:26:10|5957.97|5957.47|5957.72|5957.22|5957.97|5957.47|5957.47|5956.97|194
1737048380000|2025-01-16 17:26:20|5957.97|5957.47|5957.47|5956.97|5957.97|5957.47|5957.47|5956.97|362
1737048390000|2025-01-16 17:26:30|5957.72|5957.22|5957.97|5957.47|5957.97|5957.47|5957.72|5957.22|181
1737048400000|2025-01-16 17:26:40|5957.72|5957.22|5957.97|5957.47|5957.97|5957.47|5957.72|5957.22|113
1737048410000|2025-01-16 17:26:50|5957.72|5957.22|5957.47|5956.97|5957.72|5957.22|5957.22|5956.72|219
1737048420000|2025-01-16 17:27:00|5957.72|5957.22|5958.22|5957.72|5958.22|5957.72|5957.47|5956.97|281
1737048430000|2025-01-16 17:27:10|5957.97|5957.47|5958.22|5957.72|5958.47|5957.97|5957.72|5957.22|214
1737048440000|2025-01-16 17:27:20|5958.34|5957.84|5959.22|5958.72|5959.47|5958.97|5958.22|5957.72|611
1737048450000|2025-01-16 17:27:30|5959.47|5958.97|5960.22|5959.72|5960.22|5959.72|5959.47|5958.97|411
1737048460000|2025-01-16 17:27:40|5959.97|5959.47|5959.22|5958.72|5959.97|5959.47|5958.97|5958.47|372
1737048470000|2025-01-16 17:27:50|5958.97|5958.47|5958.47|5957.97|5958.97|5958.47|5958.22|5957.72|347
1737048480000|2025-01-16 17:28:00|5958.22|5957.72|5957.97|5957.47|5958.72|5958.22|5957.72|5957.22|378
1737048490000|2025-01-16 17:28:10|5958.22|5957.72|5958.97|5958.47|5958.97|5958.47|5957.72|5957.22|355
1737048500000|2025-01-16 17:28:20|5958.72|5958.22|5958.22|5957.72|5958.97|5958.47|5958.22|5957.72|274
1737048510000|2025-01-16 17:28:30|5958.47|5957.97|5958.47|5957.97|5958.47|5957.97|5957.97|5957.47|196
1737048520000|2025-01-16 17:28:40|5958.22|5957.72|5958.47|5957.97|5958.47|5957.97|5958.22|5957.72|125
1737048530000|2025-01-16 17:28:50|5958.22|5957.72|5957.72|5957.22|5958.22|5957.72|5957.72|5957.22|179
1737048540000|2025-01-16 17:29:00|5957.97|5957.47|5958.22|5957.72|5958.47|5957.97|5957.47|5956.97|332
1737048550000|2025-01-16 17:29:10|5958.47|5957.97|5958.72|5958.22|5958.97|5958.47|5958.47|5957.97|656
1737048560000|2025-01-16 17:29:20|5958.97|5958.47|5959.22|5958.72|5959.47|5958.97|5958.97|5958.47|446
1737048570000|2025-01-16 17:29:30|5958.97|5958.47|5959.22|5958.72|5959.22|5958.72|5958.97|5958.47|253
1737048580000|2025-01-16 17:29:40|5959.72|5959.22|5959.72|5959.22|5959.97|5959.47|5959.47|5958.97|211
1737048590000|2025-01-16 17:29:50|5959.97|5959.47|5959.47|5958.97|5959.97|5959.47|5959.47|5958.97|169
1737048600000|2025-01-16 17:30:00|5959.72|5959.22|5958.72|5958.22|5959.72|5959.22|5958.47|5957.97|542
1737048610000|2025-01-16 17:30:10|5958.47|5957.97|5959.22|5958.72|5959.47|5958.97|5958.47|5957.97|214
1737048620000|2025-01-16 17:30:20|5959.47|5958.97|5959.22|5958.72|5959.47|5958.97|5958.97|5958.47|160
1737048630000|2025-01-16 17:30:30|5959.47|5958.97|5959.72|5959.22|5959.72|5959.22|5959.47|5958.97|143
1737048640000|2025-01-16 17:30:40|5959.47|5958.97|5959.22|5958.72|5959.72|5959.22|5959.22|5958.72|190
1737048650000|2025-01-16 17:30:50|5959.47|5958.97|5959.47|5958.97|5959.72|5959.22|5959.22|5958.72|234
1737048660000|2025-01-16 17:31:00|5959.72|5959.22|5959.22|5958.72|5959.72|5959.22|5958.97|5958.47|359
1737048670000|2025-01-16 17:31:10|5959.47|5958.97|5959.47|5958.97|5959.47|5958.97|5959.47|5958.97|99
1737048680000|2025-01-16 17:31:20|5959.22|5958.72|5958.97|5958.47|5959.47|5958.97|5958.72|5958.22|261
1737048690000|2025-01-16 17:31:30|5959.22|5958.72|5959.47|5958.97|5959.47|5958.97|5959.22|5958.72|154
1737048700000|2025-01-16 17:31:40|5959.22|5958.72|5958.22|5957.72|5959.22|5958.72|5958.22|5957.72|690
1737048710000|2025-01-16 17:31:50|5957.97|5957.47|5958.22|5957.72|5958.22|5957.72|5957.97|5957.47|270
1737048720000|2025-01-16 17:32:00|5958.47|5957.97|5958.97|5958.47|5959.22|5958.72|5958.22|5957.72|250
1737048730000|2025-01-16 17:32:10|5959.22|5958.72|5958.97|5958.47|5959.22|5958.72|5958.97|5958.47|134
1737048740000|2025-01-16 17:32:20|5959.22|5958.72|5957.97|5957.47|5959.22|5958.72|5957.97|5957.47|227
1737048750000|2025-01-16 17:32:30|5958.22|5957.72|5958.72|5958.22|5958.97|5958.47|5958.22|5957.72|274
1737048760000|2025-01-16 17:32:40|5958.47|5957.97|5958.47|5957.97|5958.47|5957.97|5958.47|5957.97|107
1737048770000|2025-01-16 17:32:50|5958.72|5958.22|5958.47|5957.97|5958.72|5958.22|5958.47|5957.97|170
1737048780000|2025-01-16 17:33:00|5958.22|5957.72|5958.47|5957.97|5958.47|5957.97|5957.72|5957.22|317
1737048790000|2025-01-16 17:33:10|5958.72|5958.22|5958.22|5957.72|5958.72|5958.22|5958.22|5957.72|188
1737048800000|2025-01-16 17:33:20|5958.47|5957.97|5958.22|5957.72|5958.47|5957.97|5957.47|5956.97|156
1737048810000|2025-01-16 17:33:30|5957.97|5957.47|5958.22|5957.72|5958.47|5957.97|5957.97|5957.47|96
1737048820000|2025-01-16 17:33:40|5957.97|5957.47|5957.72|5957.22|5957.97|5957.47|5957.47|5956.97|204
1737048830000|2025-01-16 17:33:50|5957.97|5957.47|5958.47|5957.97|5958.72|5958.22|5957.97|5957.47|305
1737048840000|2025-01-16 17:34:00|5958.72|5958.22|5957.72|5957.22|5958.72|5958.22|5957.47|5956.97|299
1737048850000|2025-01-16 17:34:10|5957.47|5956.97|5957.22|5956.72|5957.72|5957.22|5956.97|5956.47|316
1737048860000|2025-01-16 17:34:20|5956.97|5956.47|5957.72|5957.22|5957.72|5957.22|5956.97|5956.47|197
1737048870000|2025-01-16 17:34:30|5957.97|5957.47|5957.47|5956.97|5957.97|5957.47|5957.22|5956.72|182
1737048880000|2025-01-16 17:34:40|5957.22|5956.72|5957.22|5956.72|5957.47|5956.97|5957.22|5956.72|221
1737048890000|2025-01-16 17:34:50|5956.97|5956.47|5957.47|5956.97|5957.47|5956.97|5956.97|5956.47|305
1737048900000|2025-01-16 17:35:00|5957.34|5956.84|5957.22|5956.72|5957.47|5956.97|5956.97|5956.47|302
1737048910000|2025-01-16 17:35:10|5956.97|5956.47|5955.97|5955.47|5957.22|5956.72|5955.47|5954.97|681
1737048920000|2025-01-16 17:35:20|5955.72|5955.22|5955.97|5955.47|5955.97|5955.47|5955.47|5954.97|321
1737048930000|2025-01-16 17:35:30|5956.22|5955.72|5954.97|5954.47|5956.22|5955.72|5954.97|5954.47|454
1737048940000|2025-01-16 17:35:40|5955.22|5954.72|5955.47|5954.97|5955.72|5955.22|5955.22|5954.72|276
1737048950000|2025-01-16 17:35:50|5955.72|5955.22|5955.47|5954.97|5955.72|5955.22|5954.97|5954.47|332
1737048960000|2025-01-16 17:36:00|5955.22|5954.72|5952.97|5952.47|5955.22|5954.72|5952.97|5952.47|840
1737048970000|2025-01-16 17:36:10|5953.22|5952.72|5953.72|5953.22|5954.22|5953.72|5952.97|5952.47|512
1737048980000|2025-01-16 17:36:20|5953.47|5952.97|5952.97|5952.47|5953.97|5953.47|5952.72|5952.22|425
1737048990000|2025-01-16 17:36:30|5953.22|5952.72|5953.47|5952.97|5953.72|5953.22|5953.22|5952.72|409
1737049000000|2025-01-16 17:36:40|5953.72|5953.22|5953.72|5953.22|5953.72|5953.22|5953.22|5952.72|181
1737049010000|2025-01-16 17:36:50|5953.47|5952.97|5953.72|5953.22|5953.72|5953.22|5953.22|5952.72|306
1737049020000|2025-01-16 17:37:00|5953.47|5952.97|5951.97|5951.47|5953.59|5953.09|5951.72|5951.22|678
1737049030000|2025-01-16 17:37:10|5952.47|5951.97|5952.97|5952.47|5952.97|5952.47|5952.22|5951.72|580
1737049040000|2025-01-16 17:37:20|5953.22|5952.72|5953.47|5952.97|5953.97|5953.47|5953.22|5952.72|325
1737049050000|2025-01-16 17:37:30|5953.22|5952.72|5953.47|5952.97|5953.72|5953.22|5952.97|5952.47|341
1737049060000|2025-01-16 17:37:40|5953.72|5953.22|5953.47|5952.97|5953.72|5953.22|5952.97|5952.47|190
1737049070000|2025-01-16 17:37:50|5953.72|5953.22|5952.97|5952.47|5953.72|5953.22|5952.97|5952.47|160
1737049080000|2025-01-16 17:38:00|5953.22|5952.72|5952.72|5952.22|5953.47|5952.97|5952.72|5952.22|385
1737049090000|2025-01-16 17:38:10|5952.97|5952.47|5952.72|5952.22|5953.22|5952.72|5952.47|5951.97|289
1737049100000|2025-01-16 17:38:20|5952.97|5952.47|5953.47|5952.97|5953.47|5952.97|5952.97|5952.47|162
1737049110000|2025-01-16 17:38:30|5952.97|5952.47|5954.22|5953.72|5954.47|5953.97|5952.97|5952.47|525
1737049120000|2025-01-16 17:38:40|5954.47|5953.97|5954.22|5953.72|5954.72|5954.22|5954.22|5953.72|319
1737049130000|2025-01-16 17:38:50|5953.72|5953.22|5953.47|5952.97|5953.72|5953.22|5953.22|5952.72|233
1737049140000|2025-01-16 17:39:00|5953.59|5953.09|5953.72|5953.22|5954.22|5953.72|5953.22|5952.72|269
1737049150000|2025-01-16 17:39:10|5952.97|5952.47|5953.22|5952.72|5953.72|5953.22|5952.97|5952.47|290
1737049160000|2025-01-16 17:39:20|5952.97|5952.47|5952.97|5952.47|5953.47|5952.97|5952.97|5952.47|138
1737049170000|2025-01-16 17:39:30|5953.22|5952.72|5953.47|5952.97|5953.47|5952.97|5953.22|5952.72|110
1737049180000|2025-01-16 17:39:40|5953.72|5953.22|5953.22|5952.72|5953.72|5953.22|5953.22|5952.72|126
1737049190000|2025-01-16 17:39:50|5953.47|5952.97|5953.22|5952.72|5953.47|5952.97|5952.72|5952.22|376
1737049200000|2025-01-16 17:40:00|5952.97|5952.47|5951.97|5951.47|5953.22|5952.72|5951.97|5951.47|472
1737049210000|2025-01-16 17:40:10|5952.22|5951.72|5952.47|5951.97|5952.97|5952.47|5952.22|5951.72|253
1737049220000|2025-01-16 17:40:20|5952.59|5952.09|5952.97|5952.47|5953.22|5952.72|5952.47|5951.97|302
1737049230000|2025-01-16 17:40:30|5953.22|5952.72|5953.22|5952.72|5953.47|5952.97|5952.97|5952.47|186
1737049240000|2025-01-16 17:40:40|5952.97|5952.47|5953.22|5952.72|5953.47|5952.97|5952.97|5952.47|238
1737049250000|2025-01-16 17:40:50|5953.47|5952.97|5952.72|5952.22|5953.47|5952.97|5952.22|5951.72|287
1737049260000|2025-01-16 17:41:00|5952.47|5951.97|5952.47|5951.97|5952.84|5952.34|5952.22|5951.72|325
1737049270000|2025-01-16 17:41:10|5952.22|5951.72|5952.72|5952.22|5952.97|5952.47|5952.22|5951.72|581
1737049280000|2025-01-16 17:41:20|5952.47|5951.97|5951.97|5951.47|5952.72|5952.22|5951.72|5951.22|483
1737049290000|2025-01-16 17:41:30|5952.22|5951.72|5952.97|5952.47|5953.22|5952.72|5951.97|5951.47|269
1737049300000|2025-01-16 17:41:40|5953.22|5952.72|5952.97|5952.47|5953.22|5952.72|5952.47|5951.97|322
1737049310000|2025-01-16 17:41:50|5953.22|5952.72|5953.22|5952.72|5953.22|5952.72|5953.22|5952.72|95
1737049320000|2025-01-16 17:42:00|5952.97|5952.47|5952.72|5952.22|5953.47|5952.97|5952.47|5951.97|341
1737049330000|2025-01-16 17:42:10|5952.97|5952.47|5952.72|5952.22|5953.22|5952.72|5952.47|5951.97|153
1737049340000|2025-01-16 17:42:20|5952.97|5952.47|5952.72|5952.22|5953.22|5952.72|5952.72|5952.22|86
1737049350000|2025-01-16 17:42:30|5952.47|5951.97|5952.97|5952.47|5953.22|5952.72|5952.47|5951.97|155
1737049360000|2025-01-16 17:42:40|5953.22|5952.72|5953.22|5952.72|5953.47|5952.97|5952.72|5952.22|299
1737049370000|2025-01-16 17:42:50|5952.97|5952.47|5953.72|5953.22|5953.72|5953.22|5952.97|5952.47|129
1737049380000|2025-01-16 17:43:00|5953.97|5953.47|5953.22|5952.72|5953.97|5953.47|5953.22|5952.72|271
1737049390000|2025-01-16 17:43:10|5953.47|5952.97|5953.97|5953.47|5954.22|5953.72|5953.47|5952.97|217
1737049400000|2025-01-16 17:43:20|5954.22|5953.72|5953.97|5953.47|5954.72|5954.22|5953.97|5953.47|404
1737049410000|2025-01-16 17:43:30|5954.22|5953.72|5952.72|5952.22|5954.22|5953.72|5952.72|5952.22|363
1737049420000|2025-01-16 17:43:40|5952.47|5951.97|5952.47|5951.97|5952.47|5951.97|5951.97|5951.47|236
1737049430000|2025-01-16 17:43:50|5952.22|5951.72|5952.72|5952.22|5952.97|5952.47|5952.22|5951.72|196
1737049440000|2025-01-16 17:44:00|5952.47|5951.97|5952.72|5952.22|5952.84|5952.34|5952.47|5951.97|166
1737049450000|2025-01-16 17:44:10|5952.47|5951.97|5952.47|5951.97|5952.97|5952.47|5952.47|5951.97|176
1737049460000|2025-01-16 17:44:20|5952.72|5952.22|5953.22|5952.72|5953.22|5952.72|5952.47|5951.97|165
1737049470000|2025-01-16 17:44:30|5952.97|5952.47|5952.97|5952.47|5953.22|5952.72|5952.72|5952.22|163
1737049480000|2025-01-16 17:44:40|5953.22|5952.72|5953.22|5952.72|5953.22|5952.72|5952.97|5952.47|112
1737049490000|2025-01-16 17:44:50|5952.97|5952.47|5952.97|5952.47|5953.22|5952.72|5952.97|5952.47|139
1737049500000|2025-01-16 17:45:00|5953.22|5952.72|5952.72|5952.22|5953.47|5952.97|5952.47|5951.97|248
1737049510000|2025-01-16 17:45:10|5952.47|5951.97|5952.47|5951.97|5952.72|5952.22|5952.47|5951.97|91
1737049520000|2025-01-16 17:45:20|5952.72|5952.22|5952.72|5952.22|5952.97|5952.47|5952.72|5952.22|215
1737049530000|2025-01-16 17:45:30|5953.72|5953.22|5954.22|5953.72|5954.47|5953.97|5953.59|5953.09|263
1737049540000|2025-01-16 17:45:40|5953.97|5953.47|5954.09|5953.59|5954.22|5953.72|5953.97|5953.47|160
1737049550000|2025-01-16 17:45:50|5953.97|5953.47|5953.47|5952.97|5954.22|5953.72|5953.22|5952.72|233
1737049560000|2025-01-16 17:46:00|5953.72|5953.22|5953.72|5953.22|5953.72|5953.22|5953.47|5952.97|122
1737049570000|2025-01-16 17:46:10|5953.47|5952.97|5953.47|5952.97|5953.72|5953.22|5953.22|5952.72|171
1737049580000|2025-01-16 17:46:20|5953.22|5952.72|5953.97|5953.47|5953.97|5953.47|5953.22|5952.72|193
1737049590000|2025-01-16 17:46:30|5954.22|5953.72|5953.72|5953.22|5954.22|5953.72|5953.72|5953.22|191
1737049600000|2025-01-16 17:46:40|5953.47|5952.97|5952.47|5951.97|5953.72|5953.22|5952.47|5951.97|290
1737049610000|2025-01-16 17:46:50|5952.72|5952.22|5953.22|5952.72|5953.22|5952.72|5952.47|5951.97|158
1737049620000|2025-01-16 17:47:00|5953.47|5952.97|5953.22|5952.72|5953.47|5952.97|5953.22|5952.72|127
1737049630000|2025-01-16 17:47:10|5953.47|5952.97|5954.72|5954.22|5954.72|5954.22|5953.47|5952.97|343
1737049640000|2025-01-16 17:47:20|5954.97|5954.47|5954.97|5954.47|5955.22|5954.72|5954.97|5954.47|253
1737049650000|2025-01-16 17:47:30|5954.72|5954.22|5954.47|5953.97|5954.72|5954.22|5954.47|5953.97|156
1737049660000|2025-01-16 17:47:40|5954.72|5954.22|5955.22|5954.72|5955.22|5954.72|5954.72|5954.22|142
1737049670000|2025-01-16 17:47:50|5955.47|5954.97|5955.22|5954.72|5955.72|5955.22|5955.22|5954.72|422
1737049680000|2025-01-16 17:48:00|5954.97|5954.47|5955.22|5954.72|5955.47|5954.97|5954.97|5954.47|346
1737049690000|2025-01-16 17:48:10|5954.97|5954.47|5952.97|5952.47|5955.22|5954.72|5952.97|5952.47|599
1737049700000|2025-01-16 17:48:20|5953.22|5952.72|5952.72|5952.22|5953.22|5952.72|5952.72|5952.22|309
1737049710000|2025-01-16 17:48:30|5952.47|5951.97|5952.22|5951.72|5952.72|5952.22|5951.97|5951.47|415
1737049720000|2025-01-16 17:48:40|5952.47|5951.97|5952.22|5951.72|5952.47|5951.97|5952.22|5951.72|246
1737049730000|2025-01-16 17:48:50|5952.47|5951.97|5952.72|5952.22|5952.72|5952.22|5952.22|5951.72|166
1737049740000|2025-01-16 17:49:00|5952.47|5951.97|5952.72|5952.22|5952.72|5952.22|5952.22|5951.72|271
1737049750000|2025-01-16 17:49:10|5953.22|5952.72|5952.22|5951.72|5953.22|5952.72|5951.97|5951.47|196
1737049760000|2025-01-16 17:49:20|5951.97|5951.47|5951.97|5951.47|5952.22|5951.72|5951.97|5951.47|258
1737049770000|2025-01-16 17:49:30|5952.47|5951.97|5952.72|5952.22|5952.72|5952.22|5952.22|5951.72|150
1737049780000|2025-01-16 17:49:40|5952.97|5952.47|5952.97|5952.47|5953.22|5952.72|5952.47|5951.97|159
1737049790000|2025-01-16 17:49:50|||||||||65
1737049800000|2025-01-16 17:50:00|5953.22|5952.72|5953.22|5952.72|5953.47|5952.97|5952.72|5952.22|287
1737049810000|2025-01-16 17:50:10|5952.97|5952.47|5952.97|5952.47|5953.22|5952.72|5952.97|5952.47|97
1737049820000|2025-01-16 17:50:20|5953.22|5952.72|5953.22|5952.72|5953.72|5953.22|5953.22|5952.72|254
1737049830000|2025-01-16 17:50:30|5953.47|5952.97|5952.72|5952.22|5953.47|5952.97|5952.72|5952.22|153
1737049840000|2025-01-16 17:50:40|5952.97|5952.47|5952.97|5952.47|5952.97|5952.47|5952.72|5952.22|184
1737049850000|2025-01-16 17:50:50|5952.72|5952.22|5952.72|5952.22|5952.72|5952.22|5952.22|5951.72|268
1737049860000|2025-01-16 17:51:00|5952.97|5952.47|5951.72|5951.22|5952.97|5952.47|5951.72|5951.22|411
1737049870000|2025-01-16 17:51:10|5951.97|5951.47|5952.47|5951.97|5952.47|5951.97|5951.97|5951.47|317
1737049880000|2025-01-16 17:51:20|5952.22|5951.72|5952.47|5951.97|5952.47|5951.97|5952.22|5951.72|116
1737049890000|2025-01-16 17:51:30|5952.22|5951.72|5951.72|5951.22|5952.22|5951.72|5951.47|5950.97|346
1737049900000|2025-01-16 17:51:40|5951.47|5950.97|5951.97|5951.47|5951.97|5951.47|5951.47|5950.97|448
1737049910000|2025-01-16 17:51:50|5951.84|5951.34|5951.97|5951.47|5952.72|5952.22|5951.84|5951.34|260
1737049920000|2025-01-16 17:52:00|5951.72|5951.22|5951.47|5950.97|5951.72|5951.22|5951.22|5950.72|387
1737049930000|2025-01-16 17:52:10|5951.22|5950.72|5951.47|5950.97|5951.59|5951.09|5950.97|5950.47|364
1737049940000|2025-01-16 17:52:20|5951.22|5950.72|5950.72|5950.22|5951.47|5950.97|5950.72|5950.22|368
1737049950000|2025-01-16 17:52:30|5950.47|5949.97|5950.72|5950.22|5950.97|5950.47|5950.22|5949.72|578
1737049960000|2025-01-16 17:52:40|5950.47|5949.97|5950.72|5950.22|5950.72|5950.22|5949.97|5949.47|392
1737049970000|2025-01-16 17:52:50|5950.47|5949.97|5950.72|5950.22|5950.72|5950.22|5950.47|5949.97|201
1737049980000|2025-01-16 17:53:00|5950.47|5949.97|5951.47|5950.97|5951.47|5950.97|5950.47|5949.97|268
1737049990000|2025-01-16 17:53:10|5951.22|5950.72|5951.22|5950.72|5951.47|5950.97|5951.22|5950.72|338
1737050000000|2025-01-16 17:53:20|5950.97|5950.47|5950.97|5950.47|5950.97|5950.47|5950.72|5950.22|279
1737050010000|2025-01-16 17:53:30|5951.22|5950.72|5951.97|5951.47|5951.97|5951.47|5950.97|5950.47|298
1737050020000|2025-01-16 17:53:40|5951.72|5951.22|5951.72|5951.22|5951.97|5951.47|5951.72|5951.22|103
1737050030000|2025-01-16 17:53:50|5951.97|5951.47|5952.22|5951.72|5952.22|5951.72|5951.97|5951.47|109
1737050040000|2025-01-16 17:54:00|5951.97|5951.47|5951.72|5951.22|5952.22|5951.72|5951.72|5951.22|217
1737050050000|2025-01-16 17:54:10|5951.97|5951.47|5951.97|5951.47|5952.22|5951.72|5951.47|5950.97|236
1737050060000|2025-01-16 17:54:20|5951.72|5951.22|5951.97|5951.47|5951.97|5951.47|5951.47|5950.97|149
1737050070000|2025-01-16 17:54:30|5952.22|5951.72|5952.22|5951.72|5952.22|5951.72|5951.72|5951.22|179
1737050080000|2025-01-16 17:54:40|5951.97|5951.47|5951.97|5951.47|5952.22|5951.72|5951.47|5950.97|177
1737050090000|2025-01-16 17:54:50|5952.22|5951.72|5951.72|5951.22|5952.22|5951.72|5951.72|5951.22|60
1737050100000|2025-01-16 17:55:00|5951.97|5951.47|5952.22|5951.72|5952.47|5951.97|5951.72|5951.22|305
1737050110000|2025-01-16 17:55:10|5952.47|5951.97|5952.47|5951.97|5952.97|5952.47|5952.47|5951.97|219
1737050120000|2025-01-16 17:55:20|5952.22|5951.72|5951.47|5950.97|5952.22|5951.72|5951.22|5950.72|338
1737050130000|2025-01-16 17:55:30|5951.72|5951.22|5951.34|5950.84|5951.72|5951.22|5951.34|5950.84|160
1737050140000|2025-01-16 17:55:40|5951.47|5950.97|5951.22|5950.72|5951.47|5950.97|5951.22|5950.72|189
1737050150000|2025-01-16 17:55:50|5951.47|5950.97|5951.72|5951.22|5952.22|5951.72|5951.47|5950.97|179
1737050160000|2025-01-16 17:56:00|5951.47|5950.97|5951.47|5950.97|5951.72|5951.22|5951.47|5950.97|150
1737050170000|2025-01-16 17:56:10|5951.72|5951.22|5952.22|5951.72|5952.22|5951.72|5951.47|5950.97|180
1737050180000|2025-01-16 17:56:20|5951.97|5951.47|5953.47|5952.97|5953.47|5952.97|5951.97|5951.47|280
1737050190000|2025-01-16 17:56:30|5953.22|5952.72|5952.97|5952.47|5953.22|5952.72|5952.97|5952.47|214
1737050200000|2025-01-16 17:56:40|5953.22|5952.72|5953.97|5953.47|5953.97|5953.47|5952.97|5952.47|296
1737050210000|2025-01-16 17:56:50|5953.72|5953.22|5953.97|5953.47|5954.22|5953.72|5953.47|5952.97|236
1737050220000|2025-01-16 17:57:00|5953.72|5953.22|5953.47|5952.97|5953.72|5953.22|5953.47|5952.97|313
1737050230000|2025-01-16 17:57:10|5953.72|5953.22|5953.72|5953.22|5953.97|5953.47|5953.72|5953.22|146
1737050240000|2025-01-16 17:57:20|5953.97|5953.47|5954.22|5953.72|5954.72|5954.22|5953.97|5953.47|385
1737050250000|2025-01-16 17:57:30|5954.47|5953.97|5953.97|5953.47|5954.97|5954.47|5953.97|5953.47|347
1737050260000|2025-01-16 17:57:40|5953.72|5953.22|5953.47|5952.97|5953.72|5953.22|5953.22|5952.72|172
1737050270000|2025-01-16 17:57:50|5953.59|5953.09|5953.72|5953.22|5953.97|5953.47|5953.22|5952.72|167
1737050280000|2025-01-16 17:58:00|5953.47|5952.97|5953.97|5953.47|5954.22|5953.72|5953.47|5952.97|205
1737050290000|2025-01-16 17:58:10|5954.22|5953.72|5954.47|5953.97|5954.47|5953.97|5954.22|5953.72|106
1737050300000|2025-01-16 17:58:20|5954.22|5953.72|5954.22|5953.72|5954.22|5953.72|5954.22|5953.72|91
1737050310000|2025-01-16 17:58:30|5954.34|5953.84|5954.22|5953.72|5954.34|5953.84|5953.97|5953.47|172
1737050320000|2025-01-16 17:58:40|5953.97|5953.47|5954.72|5954.22|5954.72|5954.22|5953.97|5953.47|71
1737050330000|2025-01-16 17:58:50|5954.97|5954.47|5954.22|5953.72|5954.97|5954.47|5954.22|5953.72|223
1737050340000|2025-01-16 17:59:00|5953.97|5953.47|5954.22|5953.72|5954.47|5953.97|5953.97|5953.47|226
1737050350000|2025-01-16 17:59:10|5953.97|5953.47|5953.72|5953.22|5953.97|5953.47|5953.47|5952.97|281
1737050360000|2025-01-16 17:59:20|5953.47|5952.97|5952.97|5952.47|5953.72|5953.22|5952.72|5952.22|234
1737050370000|2025-01-16 17:59:30|5952.72|5952.22|5951.97|5951.47|5952.72|5952.22|5951.97|5951.47|312
1737050380000|2025-01-16 17:59:40|5951.72|5951.22|5951.97|5951.47|5952.22|5951.72|5951.72|5951.22|295
1737050390000|2025-01-16 17:59:50|5952.22|5951.72|5951.47|5950.97|5952.22|5951.72|5951.47|5950.97|96
1737050400000|2025-01-16 18:00:00|5951.72|5951.22|5951.72|5951.22|5951.97|5951.47|5950.97|5950.47|571
1737050410000|2025-01-16 18:00:10|5951.47|5950.97|5951.47|5950.97|5951.72|5951.22|5950.97|5950.47|240
1737050420000|2025-01-16 18:00:20|5951.22|5950.72|5951.22|5950.72|5951.47|5950.97|5951.22|5950.72|144
1737050430000|2025-01-16 18:00:30|5950.97|5950.47|5951.22|5950.72|5951.22|5950.72|5950.97|5950.47|225
1737050440000|2025-01-16 18:00:40|5950.97|5950.47|5950.97|5950.47|5951.22|5950.72|5950.97|5950.47|197
1737050450000|2025-01-16 18:00:50|5951.22|5950.72|5952.22|5951.72|5952.34|5951.84|5951.22|5950.72|211
1737050460000|2025-01-16 18:01:00|5952.47|5951.97|5952.72|5952.22|5952.72|5952.22|5952.22|5951.72|145
1737050470000|2025-01-16 18:01:10|5952.47|5951.97|5952.22|5951.72|5952.72|5952.22|5951.97|5951.47|159
1737050480000|2025-01-16 18:01:20|5952.47|5951.97|5952.97|5952.47|5952.97|5952.47|5952.22|5951.72|205
1737050490000|2025-01-16 18:01:30|5953.22|5952.72|5953.22|5952.72|5953.72|5953.22|5952.97|5952.47|229
1737050500000|2025-01-16 18:01:40|5953.47|5952.97|5953.47|5952.97|5953.72|5953.22|5953.47|5952.97|102
1737050510000|2025-01-16 18:01:50|5953.22|5952.72|5952.72|5952.22|5953.22|5952.72|5952.72|5952.22|109
1737050520000|2025-01-16 18:02:00|5952.47|5951.97|5952.72|5952.22|5952.97|5952.47|5952.47|5951.97|126
1737050530000|2025-01-16 18:02:10|5952.84|5952.34|5953.22|5952.72|5953.22|5952.72|5952.84|5952.34|97
1737050540000|2025-01-16 18:02:20|5952.97|5952.47|5951.97|5951.47|5953.22|5952.72|5951.97|5951.47|229
1737050550000|2025-01-16 18:02:30|5952.22|5951.72|5952.22|5951.72|5952.22|5951.72|5952.22|5951.72|117
1737050560000|2025-01-16 18:02:40|5952.47|5951.97|5951.72|5951.22|5952.47|5951.97|5951.72|5951.22|173
1737050570000|2025-01-16 18:02:50|5951.97|5951.47|5952.22|5951.72|5952.47|5951.97|5951.97|5951.47|140
1737050580000|2025-01-16 18:03:00|5952.47|5951.97|5952.97|5952.47|5952.97|5952.47|5952.47|5951.97|169
1737050590000|2025-01-16 18:03:10|5953.22|5952.72|5952.97|5952.47|5953.47|5952.97|5952.97|5952.47|114
1737050600000|2025-01-16 18:03:20|5953.22|5952.72|5953.72|5953.22|5953.72|5953.22|5953.22|5952.72|91
1737050610000|2025-01-16 18:03:30|5953.97|5953.47|5953.72|5953.22|5954.22|5953.72|5953.72|5953.22|388
1737050620000|2025-01-16 18:03:40|5953.97|5953.47|5953.72|5953.22|5954.22|5953.72|5953.72|5953.22|235
1737050630000|2025-01-16 18:03:50|5953.97|5953.47|5953.97|5953.47|5954.22|5953.72|5953.97|5953.47|113
1737050640000|2025-01-16 18:04:00|5954.22|5953.72|5954.47|5953.97|5954.72|5954.22|5954.22|5953.72|328
1737050650000|2025-01-16 18:04:10|5954.34|5953.84|5954.22|5953.72|5954.34|5953.84|5953.97|5953.47|158
1737050660000|2025-01-16 18:04:20|5954.47|5953.97|5954.22|5953.72|5954.47|5953.97|5954.22|5953.72|184
1737050670000|2025-01-16 18:04:30|5953.97|5953.47|5954.47|5953.97|5954.47|5953.97|5953.97|5953.47|67
1737050680000|2025-01-16 18:04:40|5954.72|5954.22|5955.22|5954.72|5955.22|5954.72|5954.47|5953.97|186
1737050690000|2025-01-16 18:04:50|5954.97|5954.47|5954.97|5954.47|5955.22|5954.72|5954.72|5954.22|211
1737050700000|2025-01-16 18:05:00|5955.22|5954.72|5956.22|5955.72|5956.22|5955.72|5954.97|5954.47|564
1737050710000|2025-01-16 18:05:10|5955.97|5955.47|5956.72|5956.22|5956.72|5956.22|5955.97|5955.47|351
1737050720000|2025-01-16 18:05:20|5956.97|5956.47|5956.97|5956.47|5956.97|5956.47|5956.72|5956.22|371
1737050730000|2025-01-16 18:05:30|5956.72|5956.22|5956.72|5956.22|5956.97|5956.47|5956.72|5956.22|273
1737050740000|2025-01-16 18:05:40|5956.97|5956.47|5956.72|5956.22|5957.22|5956.72|5956.72|5956.22|176
1737050750000|2025-01-16 18:05:50|5956.47|5955.97|5954.22|5953.72|5956.47|5955.97|5954.22|5953.72|529
1737050760000|2025-01-16 18:06:00|5954.34|5953.84|5953.97|5953.47|5954.47|5953.97|5953.97|5953.47|392
1737050770000|2025-01-16 18:06:10|5953.72|5953.22|5954.22|5953.72|5954.22|5953.72|5953.47|5952.97|437
1737050780000|2025-01-16 18:06:20|5953.97|5953.47|5952.97|5952.47|5953.97|5953.47|5952.97|5952.47|149
1737050790000|2025-01-16 18:06:30|5953.22|5952.72|5952.97|5952.47|5953.22|5952.72|5952.97|5952.47|223
1737050800000|2025-01-16 18:06:40|5953.22|5952.72|5953.22|5952.72|5953.22|5952.72|5952.97|5952.47|228
1737050810000|2025-01-16 18:06:50|5952.97|5952.47|5953.97|5953.47|5954.22|5953.72|5952.97|5952.47|345
1737050820000|2025-01-16 18:07:00|5953.72|5953.22|5953.97|5953.47|5954.22|5953.72|5953.72|5953.22|245
1737050830000|2025-01-16 18:07:10|5953.72|5953.22|5953.97|5953.47|5953.97|5953.47|5953.47|5952.97|163
1737050840000|2025-01-16 18:07:20|5954.22|5953.72|5953.72|5953.22|5954.22|5953.72|5953.72|5953.22|194
1737050850000|2025-01-16 18:07:30|5953.47|5952.97|5953.47|5952.97|5953.72|5953.22|5953.47|5952.97|82
1737050860000|2025-01-16 18:07:40|5953.59|5953.09|5952.72|5952.22|5953.59|5953.09|5952.72|5952.22|308
1737050870000|2025-01-16 18:07:50|5952.47|5951.97|5952.22|5951.72|5952.47|5951.97|5952.22|5951.72|243
1737050880000|2025-01-16 18:08:00|5952.47|5951.97|5953.47|5952.97|5953.47|5952.97|5952.47|5951.97|306
1737050890000|2025-01-16 18:08:10|5953.72|5953.22|5953.22|5952.72|5953.72|5953.22|5953.22|5952.72|113
1737050900000|2025-01-16 18:08:20|5952.97|5952.47|5953.22|5952.72|5953.22|5952.72|5952.72|5952.22|184
1737050910000|2025-01-16 18:08:30|5952.97|5952.47|5952.72|5952.22|5953.47|5952.97|5952.72|5952.22|134
1737050920000|2025-01-16 18:08:40|5952.97|5952.47|5953.22|5952.72|5953.22|5952.72|5952.47|5951.97|114
1737050930000|2025-01-16 18:08:50|5953.47|5952.97|5952.97|5952.47|5953.47|5952.97|5952.97|5952.47|77
1737050940000|2025-01-16 18:09:00|5952.72|5952.22|5952.97|5952.47|5953.22|5952.72|5952.72|5952.22|135
1737050950000|2025-01-16 18:09:10|5952.72|5952.22|5952.97|5952.47|5952.97|5952.47|5952.72|5952.22|54
1737050960000|2025-01-16 18:09:20|5953.22|5952.72|5952.72|5952.22|5953.22|5952.72|5952.72|5952.22|88
1737050970000|2025-01-16 18:09:30|5953.22|5952.72|5953.22|5952.72|5953.22|5952.72|5952.97|5952.47|124
1737050980000|2025-01-16 18:09:40|5952.97|5952.47|5953.22|5952.72|5953.47|5952.97|5952.97|5952.47|246
1737050990000|2025-01-16 18:09:50|5953.47|5952.97|5953.47|5952.97|5953.72|5953.22|5953.47|5952.97|130
1737051000000|2025-01-16 18:10:00|5953.72|5953.22|5953.47|5952.97|5953.72|5953.22|5953.22|5952.72|221
1737051010000|2025-01-16 18:10:10|5953.72|5953.22|5953.72|5953.22|5953.97|5953.47|5953.47|5952.97|148
1737051020000|2025-01-16 18:10:20|5953.47|5952.97|5954.72|5954.22|5954.72|5954.22|5953.47|5952.97|168
1737051030000|2025-01-16 18:10:30|5955.22|5954.72|5955.47|5954.97|5955.72|5955.22|5955.22|5954.72|441
1737051040000|2025-01-16 18:10:40|5955.72|5955.22|5955.72|5955.22|5955.72|5955.22|5955.47|5954.97|166
1737051050000|2025-01-16 18:10:50|5955.97|5955.47|5955.97|5955.47|5956.22|5955.72|5955.97|5955.47|443
1737051060000|2025-01-16 18:11:00|5955.72|5955.22|5955.72|5955.22|5955.97|5955.47|5955.47|5954.97|243
1737051070000|2025-01-16 18:11:10|5955.47|5954.97|5955.72|5955.22|5955.72|5955.22|5955.47|5954.97|98
1737051080000|2025-01-16 18:11:20|||||||||118
1737051090000|2025-01-16 18:11:30|||||||||46
1737051100000|2025-01-16 18:11:40|5955.47|5954.97|5956.22|5955.72|5956.47|5955.97|5955.47|5954.97|339
1737051110000|2025-01-16 18:11:50|5955.97|5955.47|5955.72|5955.22|5955.97|5955.47|5955.47|5954.97|268
1737051120000|2025-01-16 18:12:00|5955.22|5954.72|5955.47|5954.97|5955.47|5954.97|5954.97|5954.47|229
1737051130000|2025-01-16 18:12:10|5955.72|5955.22|5955.22|5954.72|5955.72|5955.22|5955.22|5954.72|252
1737051140000|2025-01-16 18:12:20|5955.47|5954.97|5955.22|5954.72|5955.47|5954.97|5955.22|5954.72|124
1737051150000|2025-01-16 18:12:30|5954.97|5954.47|5954.47|5953.97|5954.97|5954.47|5954.22|5953.72|162
1737051160000|2025-01-16 18:12:40|5954.22|5953.72|5954.22|5953.72|5954.22|5953.72|5953.97|5953.47|212
1737051170000|2025-01-16 18:12:50|5954.47|5953.97|5954.72|5954.22|5954.72|5954.22|5954.22|5953.72|130
1737051180000|2025-01-16 18:13:00|5954.47|5953.97|5954.47|5953.97|5954.72|5954.22|5954.47|5953.97|99
1737051190000|2025-01-16 18:13:10|5954.72|5954.22|5953.47|5952.97|5954.72|5954.22|5953.47|5952.97|365
1737051200000|2025-01-16 18:13:20|5953.22|5952.72|5952.47|5951.97|5953.22|5952.72|5952.47|5951.97|348
1737051210000|2025-01-16 18:13:30|5952.22|5951.72|5952.47|5951.97|5952.72|5952.22|5952.22|5951.72|169
1737051220000|2025-01-16 18:13:40|5952.72|5952.22|5952.47|5951.97|5952.72|5952.22|5952.47|5951.97|129
1737051230000|2025-01-16 18:13:50|5952.72|5952.22|5952.72|5952.22|5952.72|5952.22|5952.22|5951.72|165
1737051240000|2025-01-16 18:14:00|5952.47|5951.97|5952.22|5951.72|5952.72|5952.22|5952.22|5951.72|237
1737051250000|2025-01-16 18:14:10|5952.47|5951.97|5952.47|5951.97|5952.47|5951.97|5951.97|5951.47|206
1737051260000|2025-01-16 18:14:20|5952.22|5951.72|5952.72|5952.22|5952.72|5952.22|5952.22|5951.72|154
1737051270000|2025-01-16 18:14:30|5952.97|5952.47|5952.22|5951.72|5952.97|5952.47|5951.97|5951.47|439
1737051280000|2025-01-16 18:14:40|5952.47|5951.97|5952.22|5951.72|5952.47|5951.97|5952.22|5951.72|114
1737051290000|2025-01-16 18:14:50|5952.47|5951.97|5952.47|5951.97|5952.97|5952.47|5952.22|5951.72|204
1737051300000|2025-01-16 18:15:00|5952.72|5952.22|5952.97|5952.47|5953.22|5952.72|5952.72|5952.22|350
1737051310000|2025-01-16 18:15:10|5952.72|5952.22|5952.72|5952.22|5952.72|5952.22|5952.47|5951.97|241
1737051320000|2025-01-16 18:15:20|5952.47|5951.97|5952.47|5951.97|5952.72|5952.22|5952.47|5951.97|348
1737051330000|2025-01-16 18:15:30|5952.72|5952.22|5951.47|5950.97|5952.72|5952.22|5951.47|5950.97|578
1737051340000|2025-01-16 18:15:40|5951.22|5950.72|5951.72|5951.22|5951.97|5951.47|5951.22|5950.72|159
1737051350000|2025-01-16 18:15:50|5951.97|5951.47|5951.97|5951.47|5952.22|5951.72|5951.47|5950.97|150
1737051360000|2025-01-16 18:16:00|5951.72|5951.22|5951.47|5950.97|5951.72|5951.22|5951.22|5950.72|215
1737051370000|2025-01-16 18:16:10|5951.72|5951.22|5951.72|5951.22|5951.72|5951.22|5951.47|5950.97|120
1737051380000|2025-01-16 18:16:20|5951.97|5951.47|5951.72|5951.22|5951.97|5951.47|5951.47|5950.97|150
1737051390000|2025-01-16 18:16:30|5951.47|5950.97|5950.97|5950.47|5951.47|5950.97|5950.72|5950.22|409
1737051400000|2025-01-16 18:16:40|5950.72|5950.22|5950.97|5950.47|5950.97|5950.47|5950.47|5949.97|247
1737051410000|2025-01-16 18:16:50|5951.22|5950.72|5951.22|5950.72|5951.47|5950.97|5950.97|5950.47|204
1737051420000|2025-01-16 18:17:00|5951.47|5950.97|5951.47|5950.97|5951.72|5951.22|5951.22|5950.72|352
1737051430000|2025-01-16 18:17:10|5950.97|5950.47|5949.72|5949.22|5950.97|5950.47|5949.72|5949.22|937
1737051440000|2025-01-16 18:17:20|5949.47|5948.97|5949.22|5948.72|5949.47|5948.97|5949.22|5948.72|403
1737051450000|2025-01-16 18:17:30|5949.47|5948.97|5950.22|5949.72|5950.22|5949.72|5949.22|5948.72|476
1737051460000|2025-01-16 18:17:40|5950.47|5949.97|5950.22|5949.72|5950.72|5950.22|5949.97|5949.47|280
1737051470000|2025-01-16 18:17:50|5949.97|5949.47|5949.97|5949.47|5949.97|5949.47|5949.72|5949.22|77
1737051480000|2025-01-16 18:18:00|5950.22|5949.72|5950.72|5950.22|5950.97|5950.47|5950.22|5949.72|353
1737051490000|2025-01-16 18:18:10|5950.47|5949.97|5950.47|5949.97|5950.72|5950.22|5950.47|5949.97|88
1737051500000|2025-01-16 18:18:20|5950.22|5949.72|5950.47|5949.97|5950.47|5949.97|5949.97|5949.47|221
1737051510000|2025-01-16 18:18:30|5950.22|5949.72|5950.47|5949.97|5950.47|5949.97|5950.22|5949.72|208
1737051520000|2025-01-16 18:18:40|5950.72|5950.22|5950.22|5949.72|5950.72|5950.22|5949.97|5949.47|119
1737051530000|2025-01-16 18:18:50|5949.97|5949.47|5949.22|5948.72|5950.22|5949.72|5949.22|5948.72|173
1737051540000|2025-01-16 18:19:00|5949.47|5948.97|5949.22|5948.72|5949.72|5949.22|5948.97|5948.47|358
1737051550000|2025-01-16 18:19:10|5949.47|5948.97|5949.97|5949.47|5949.97|5949.47|5949.22|5948.72|279
1737051560000|2025-01-16 18:19:20|5949.72|5949.22|5949.72|5949.22|5949.97|5949.47|5949.72|5949.22|109
1737051570000|2025-01-16 18:19:30|5949.97|5949.47|5949.72|5949.22|5950.22|5949.72|5949.72|5949.22|159
1737051580000|2025-01-16 18:19:40|5949.84|5949.34|5949.97|5949.47|5950.22|5949.72|5949.72|5949.22|164
1737051590000|2025-01-16 18:19:50|5950.22|5949.72|5950.47|5949.97|5950.47|5949.97|5950.22|5949.72|154
1737051600000|2025-01-16 18:20:00|5950.72|5950.22|5951.72|5951.22|5951.97|5951.47|5950.72|5950.22|636
1737051610000|2025-01-16 18:20:10|5951.97|5951.47|5951.97|5951.47|5952.22|5951.72|5951.47|5950.97|328
1737051620000|2025-01-16 18:20:20|5951.72|5951.22|5951.47|5950.97|5951.72|5951.22|5951.47|5950.97|171
1737051630000|2025-01-16 18:20:30|5951.72|5951.22|5951.97|5951.47|5951.97|5951.47|5951.72|5951.22|182
1737051640000|2025-01-16 18:20:40|5951.47|5950.97|5951.47|5950.97|5951.47|5950.97|5950.97|5950.47|154
1737051650000|2025-01-16 18:20:50|5951.22|5950.72|5951.47|5950.97|5951.47|5950.97|5951.22|5950.72|87
1737051660000|2025-01-16 18:21:00|5951.72|5951.22|5951.22|5950.72|5951.97|5951.47|5951.22|5950.72|311
1737051670000|2025-01-16 18:21:10|5951.47|5950.97|5951.47|5950.97|5951.59|5951.09|5951.22|5950.72|145
1737051680000|2025-01-16 18:21:20|5951.22|5950.72|5951.47|5950.97|5951.72|5951.22|5951.22|5950.72|135
1737051690000|2025-01-16 18:21:30|5951.72|5951.22|5951.72|5951.22|5952.22|5951.72|5951.72|5951.22|230
1737051700000|2025-01-16 18:21:40|5951.47|5950.97|5951.97|5951.47|5951.97|5951.47|5951.22|5950.72|187
1737051710000|2025-01-16 18:21:50|5951.72|5951.22|5951.72|5951.22|5951.97|5951.47|5951.22|5950.72|101
1737051720000|2025-01-16 18:22:00|5951.47|5950.97|5950.97|5950.47|5951.97|5951.47|5950.97|5950.47|282
1737051730000|2025-01-16 18:22:10|5951.22|5950.72|5951.22|5950.72|5951.47|5950.97|5951.22|5950.72|133
1737051740000|2025-01-16 18:22:20|5951.47|5950.97|5950.97|5950.47|5951.72|5951.22|5950.97|5950.47|282
1737051750000|2025-01-16 18:22:30|5951.22|5950.72|5950.47|5949.97|5951.22|5950.72|5950.22|5949.72|364
1737051760000|2025-01-16 18:22:40|5950.72|5950.22|5951.22|5950.72|5951.47|5950.97|5950.47|5949.97|173
1737051770000|2025-01-16 18:22:50|5950.97|5950.47|5950.97|5950.47|5950.97|5950.47|5950.72|5950.22|131
1737051780000|2025-01-16 18:23:00|5951.22|5950.72|5950.97|5950.47|5951.47|5950.97|5950.97|5950.47|195
1737051790000|2025-01-16 18:23:10|5951.22|5950.72|5950.97|5950.47|5951.22|5950.72|5950.72|5950.22|128
1737051800000|2025-01-16 18:23:20|5951.22|5950.72|5951.47|5950.97|5951.47|5950.97|5950.72|5950.22|191
1737051810000|2025-01-16 18:23:30|5951.22|5950.72|5951.22|5950.72|5951.22|5950.72|5950.97|5950.47|153
1737051820000|2025-01-16 18:23:40|5951.34|5950.84|5951.22|5950.72|5951.47|5950.97|5950.72|5950.22|156
1737051830000|2025-01-16 18:23:50|5950.97|5950.47|5950.97|5950.47|5951.47|5950.97|5950.97|5950.47|153
1737051840000|2025-01-16 18:24:00|5951.22|5950.72|5949.97|5949.47|5951.34|5950.84|5949.97|5949.47|299
1737051850000|2025-01-16 18:24:10|5950.22|5949.72|5950.72|5950.22|5950.72|5950.22|5949.97|5949.47|267
1737051860000|2025-01-16 18:24:20|5950.97|5950.47|5950.97|5950.47|5950.97|5950.47|5950.72|5950.22|182
1737051870000|2025-01-16 18:24:30|5951.22|5950.72|5950.97|5950.47|5951.22|5950.72|5950.97|5950.47|62
1737051880000|2025-01-16 18:24:40|5950.72|5950.22|5950.97|5950.47|5951.09|5950.59|5950.72|5950.22|118
1737051890000|2025-01-16 18:24:50|5950.72|5950.22|5950.97|5950.47|5950.97|5950.47|5950.72|5950.22|153
1737051900000|2025-01-16 18:25:00|5951.22|5950.72|5951.72|5951.22|5951.72|5951.22|5951.22|5950.72|186
1737051910000|2025-01-16 18:25:10|5951.47|5950.97|5951.47|5950.97|5951.72|5951.22|5951.22|5950.72|301
1737051920000|2025-01-16 18:25:20|5951.22|5950.72|5951.97|5951.47|5951.97|5951.47|5951.22|5950.72|185
1737051930000|2025-01-16 18:25:30|5951.72|5951.22|5951.47|5950.97|5951.72|5951.22|5951.47|5950.97|121
1737051940000|2025-01-16 18:25:40|5951.72|5951.22|5951.72|5951.22|5951.72|5951.22|5951.47|5950.97|171
1737051950000|2025-01-16 18:25:50|5951.47|5950.97|5951.47|5950.97|5951.72|5951.22|5951.22|5950.72|133
1737051960000|2025-01-16 18:26:00|5951.72|5951.22|5951.72|5951.22|5951.97|5951.47|5951.22|5950.72|291
1737051970000|2025-01-16 18:26:10|5951.97|5951.47|5951.72|5951.22|5952.22|5951.72|5951.47|5950.97|287
1737051980000|2025-01-16 18:26:20|5951.22|5950.72|5949.97|5949.47|5951.22|5950.72|5949.97|5949.47|402
1737051990000|2025-01-16 18:26:30|5950.22|5949.72|5950.72|5950.22|5950.72|5950.22|5949.97|5949.47|155
1737052000000|2025-01-16 18:26:40|5950.47|5949.97|5950.22|5949.72|5950.72|5950.22|5950.22|5949.72|129
1737052010000|2025-01-16 18:26:50|5949.97|5949.47|5950.22|5949.72|5950.22|5949.72|5949.97|5949.47|105
1737052020000|2025-01-16 18:27:00|5949.97|5949.47|5949.47|5948.97|5949.97|5949.47|5949.22|5948.72|401
1737052030000|2025-01-16 18:27:10|5949.22|5948.72|5949.97|5949.47|5949.97|5949.47|5949.22|5948.72|177
1737052040000|2025-01-16 18:27:20|5949.72|5949.22|5949.47|5948.97|5949.72|5949.22|5949.22|5948.72|192
1737052050000|2025-01-16 18:27:30|5949.72|5949.22|5949.72|5949.22|5949.72|5949.22|5949.22|5948.72|246
1737052060000|2025-01-16 18:27:40|5949.47|5948.97|5949.22|5948.72|5949.72|5949.22|5949.22|5948.72|186
1737052070000|2025-01-16 18:27:50|5949.47|5948.97|5949.22|5948.72|5949.47|5948.97|5948.97|5948.47|128
1737052080000|2025-01-16 18:28:00|5948.97|5948.47|5948.47|5947.97|5948.97|5948.47|5948.22|5947.72|387
1737052090000|2025-01-16 18:28:10|5948.72|5948.22|5948.22|5947.72|5948.72|5948.22|5948.22|5947.72|294
1737052100000|2025-01-16 18:28:20|5948.47|5947.97|5948.22|5947.72|5948.47|5947.97|5947.97|5947.47|409
1737052110000|2025-01-16 18:28:30|5947.97|5947.47|5947.97|5947.47|5948.22|5947.72|5947.72|5947.22|349
1737052120000|2025-01-16 18:28:40|5947.72|5947.22|5947.22|5946.72|5947.72|5947.22|5947.22|5946.72|332
1737052130000|2025-01-16 18:28:50|5946.97|5946.47|5946.72|5946.22|5947.22|5946.72|5946.72|5946.22|522
1737052140000|2025-01-16 18:29:00|5946.47|5945.97|5945.47|5944.97|5946.47|5945.97|5945.22|5944.72|776
1737052150000|2025-01-16 18:29:10|5945.72|5945.22|5945.47|5944.97|5945.97|5945.47|5945.22|5944.72|483
1737052160000|2025-01-16 18:29:20|5945.22|5944.72|5944.47|5943.97|5945.22|5944.72|5944.47|5943.97|509
1737052170000|2025-01-16 18:29:30|5944.72|5944.22|5943.72|5943.22|5944.72|5944.22|5943.72|5943.22|519
1737052180000|2025-01-16 18:29:40|5943.47|5942.97|5943.72|5943.22|5944.22|5943.72|5942.97|5942.47|853
1737052190000|2025-01-16 18:29:50|5943.97|5943.47|5944.47|5943.97|5944.72|5944.22|5943.72|5943.22|563
1737052200000|2025-01-16 18:30:00|5944.22|5943.72|5941.72|5941.22|5944.47|5943.97|5941.47|5940.97|1855
1737052210000|2025-01-16 18:30:10|5941.22|5940.72|5941.47|5940.97|5941.97|5941.47|5940.97|5940.47|788
1737052220000|2025-01-16 18:30:20|5941.22|5940.72|5941.47|5940.97|5941.72|5941.22|5940.97|5940.47|566
1737052230000|2025-01-16 18:30:30|5941.72|5941.22|5942.47|5941.97|5942.47|5941.97|5941.47|5940.97|701
1737052240000|2025-01-16 18:30:40|5942.72|5942.22|5941.47|5940.97|5942.72|5942.22|5941.22|5940.72|558
1737052250000|2025-01-16 18:30:50|5941.72|5941.22|5943.22|5942.72|5943.22|5942.72|5941.72|5941.22|525
1737052260000|2025-01-16 18:31:00|5943.47|5942.97|5943.72|5943.22|5944.47|5943.97|5943.22|5942.72|948
1737052270000|2025-01-16 18:31:10|5943.47|5942.97|5944.22|5943.72|5944.72|5944.22|5943.47|5942.97|606
1737052280000|2025-01-16 18:31:20|5943.97|5943.47|5943.97|5943.47|5943.97|5943.47|5942.97|5942.47|400
1737052290000|2025-01-16 18:31:30|5944.22|5943.72|5943.97|5943.47|5944.47|5943.97|5943.97|5943.47|371
1737052300000|2025-01-16 18:31:40|5944.22|5943.72|5944.72|5944.22|5944.72|5944.22|5943.97|5943.47|341
1737052310000|2025-01-16 18:31:50|5944.97|5944.47|5945.22|5944.72|5945.97|5945.47|5944.97|5944.47|684
1737052320000|2025-01-16 18:32:00|5944.97|5944.47|5943.97|5943.47|5945.72|5945.22|5943.97|5943.47|494
1737052330000|2025-01-16 18:32:10|5944.22|5943.72|5944.47|5943.97|5944.72|5944.22|5943.97|5943.47|275
1737052340000|2025-01-16 18:32:20|5944.72|5944.22|5944.47|5943.97|5945.47|5944.97|5944.47|5943.97|412
1737052350000|2025-01-16 18:32:30|5944.72|5944.22|5944.22|5943.72|5944.72|5944.22|5944.22|5943.72|234
1737052360000|2025-01-16 18:32:40|5943.97|5943.47|5944.22|5943.72|5944.22|5943.72|5943.72|5943.22|577
1737052370000|2025-01-16 18:32:50|5943.97|5943.47|5944.22|5943.72|5944.47|5943.97|5943.97|5943.47|248
1737052380000|2025-01-16 18:33:00|5944.47|5943.97|5943.72|5943.22|5944.72|5944.22|5943.72|5943.22|250
1737052390000|2025-01-16 18:33:10|5943.47|5942.97|5942.72|5942.22|5943.47|5942.97|5941.97|5941.47|463
1737052400000|2025-01-16 18:33:20|5942.97|5942.47|5942.47|5941.97|5942.97|5942.47|5941.97|5941.47|443
1737052410000|2025-01-16 18:33:30|5942.72|5942.22|5942.47|5941.97|5942.72|5942.22|5942.47|5941.97|259
1737052420000|2025-01-16 18:33:40|5942.22|5941.72|5941.97|5941.47|5942.47|5941.97|5941.97|5941.47|163
1737052430000|2025-01-16 18:33:50|5942.22|5941.72|5942.22|5941.72|5942.22|5941.72|5941.47|5940.97|325
1737052440000|2025-01-16 18:34:00|5942.47|5941.97|5942.22|5941.72|5942.47|5941.97|5941.97|5941.47|346
1737052450000|2025-01-16 18:34:10|5942.47|5941.97|5941.97|5941.47|5942.72|5942.22|5941.97|5941.47|317
1737052460000|2025-01-16 18:34:20|5941.72|5941.22|5941.47|5940.97|5942.47|5941.97|5941.47|5940.97|501
1737052470000|2025-01-16 18:34:30|5941.72|5941.22|5941.47|5940.97|5941.72|5941.22|5941.22|5940.72|390
1737052480000|2025-01-16 18:34:40|5941.22|5940.72|5941.47|5940.97|5941.72|5941.22|5941.22|5940.72|260
1737052490000|2025-01-16 18:34:50|5941.72|5941.22|5941.97|5941.47|5942.72|5942.22|5941.72|5941.22|449
1737052500000|2025-01-16 18:35:00|5941.72|5941.22|5942.22|5941.72|5942.22|5941.72|5941.72|5941.22|239
1737052510000|2025-01-16 18:35:10|5942.47|5941.97|5942.47|5941.97|5942.72|5942.22|5942.22|5941.72|360
1737052520000|2025-01-16 18:35:20|5942.22|5941.72|5942.72|5942.22|5942.72|5942.22|5941.97|5941.47|187
1737052530000|2025-01-16 18:35:30|5942.47|5941.97|5942.47|5941.97|5942.47|5941.97|5942.22|5941.72|193
1737052540000|2025-01-16 18:35:40|5942.22|5941.72|5942.72|5942.22|5943.22|5942.72|5942.22|5941.72|311
1737052550000|2025-01-16 18:35:50|5942.47|5941.97|5942.47|5941.97|5942.72|5942.22|5942.47|5941.97|312
1737052560000|2025-01-16 18:36:00|5942.97|5942.47|5941.72|5941.22|5943.22|5942.72|5941.72|5941.22|563
1737052570000|2025-01-16 18:36:10|5941.47|5940.97|5941.97|5941.47|5942.22|5941.72|5941.47|5940.97|336
1737052580000|2025-01-16 18:36:20|5942.22|5941.72|5941.72|5941.22|5942.22|5941.72|5941.72|5941.22|212
1737052590000|2025-01-16 18:36:30|5941.97|5941.47|5940.47|5939.97|5941.97|5941.47|5940.47|5939.97|477
1737052600000|2025-01-16 18:36:40|5940.22|5939.72|5938.97|5938.47|5940.47|5939.97|5938.72|5938.22|971
1737052610000|2025-01-16 18:36:50|5939.22|5938.72|5938.97|5938.47|5939.22|5938.72|5938.72|5938.22|366
1737052620000|2025-01-16 18:37:00|5938.72|5938.22|5938.09|5937.59|5938.72|5938.22|5937.97|5937.47|623
1737052630000|2025-01-16 18:37:10|5938.22|5937.72|5937.72|5937.22|5938.47|5937.97|5937.72|5937.22|494
1737052640000|2025-01-16 18:37:20|5937.47|5936.97|5938.22|5937.72|5938.47|5937.97|5937.47|5936.97|431
1737052650000|2025-01-16 18:37:30|5938.47|5937.97|5940.22|5939.72|5940.47|5939.97|5938.22|5937.72|606
1737052660000|2025-01-16 18:37:40|5940.34|5939.84|5939.97|5939.47|5940.72|5940.22|5939.97|5939.47|503
1737052670000|2025-01-16 18:37:50|5940.47|5939.97|5940.97|5940.47|5940.97|5940.47|5940.22|5939.72|412
1737052680000|2025-01-16 18:38:00|5940.72|5940.22|5941.47|5940.97|5941.47|5940.97|5940.47|5939.97|420
1737052690000|2025-01-16 18:38:10|5941.72|5941.22|5940.47|5939.97|5941.72|5941.22|5940.47|5939.97|455
1737052700000|2025-01-16 18:38:20|5940.22|5939.72|5940.47|5939.97|5940.97|5940.47|5940.22|5939.72|310
1737052710000|2025-01-16 18:38:30|5940.72|5940.22|5939.47|5938.97|5940.72|5940.22|5939.47|5938.97|382
1737052720000|2025-01-16 18:38:40|5939.22|5938.72|5938.97|5938.47|5939.22|5938.72|5938.97|5938.47|298
1737052730000|2025-01-16 18:38:50|5939.22|5938.72|5939.97|5939.47|5939.97|5939.47|5938.97|5938.47|245
1737052740000|2025-01-16 18:39:00|5939.72|5939.22|5938.72|5938.22|5939.97|5939.47|5938.47|5937.97|653
1737052750000|2025-01-16 18:39:10|5938.97|5938.47|5938.72|5938.22|5939.22|5938.72|5938.72|5938.22|224
1737052760000|2025-01-16 18:39:20|5938.97|5938.47|5938.72|5938.22|5938.97|5938.47|5937.97|5937.47|496
1737052770000|2025-01-16 18:39:30|5938.97|5938.47|5939.22|5938.72|5939.22|5938.72|5938.72|5938.22|351
1737052780000|2025-01-16 18:39:40|5938.97|5938.47|5940.47|5939.97|5940.47|5939.97|5938.97|5938.47|388
1737052790000|2025-01-16 18:39:50|5940.22|5939.72|5940.97|5940.47|5940.97|5940.47|5939.97|5939.47|322
1737052800000|2025-01-16 18:40:00|5940.72|5940.22|5941.72|5941.22|5941.72|5941.22|5940.47|5939.97|662
1737052810000|2025-01-16 18:40:10|5941.47|5940.97|5942.22|5941.72|5942.22|5941.72|5941.47|5940.97|617
1737052820000|2025-01-16 18:40:20|5942.47|5941.97|5940.97|5940.47|5942.47|5941.97|5940.97|5940.47|592
1737052830000|2025-01-16 18:40:30|5941.22|5940.72|5940.97|5940.47|5941.22|5940.72|5940.47|5939.97|483
1737052840000|2025-01-16 18:40:40|5941.22|5940.72|5940.47|5939.97|5941.22|5940.72|5940.47|5939.97|341
1737052850000|2025-01-16 18:40:50|5940.72|5940.22|5940.72|5940.22|5940.97|5940.47|5940.47|5939.97|259
1737052860000|2025-01-16 18:41:00|5940.47|5939.97|5941.22|5940.72|5941.72|5941.22|5940.47|5939.97|311
1737052870000|2025-01-16 18:41:10|5941.47|5940.97|5941.47|5940.97|5942.22|5941.72|5941.47|5940.97|493
1737052880000|2025-01-16 18:41:20|5941.72|5941.22|5941.72|5941.22|5942.47|5941.97|5941.47|5940.97|518
1737052890000|2025-01-16 18:41:30|5941.47|5940.97|5940.47|5939.97|5941.72|5941.22|5940.47|5939.97|687
1737052900000|2025-01-16 18:41:40|5940.72|5940.22|5939.97|5939.47|5940.72|5940.22|5939.97|5939.47|375
1737052910000|2025-01-16 18:41:50|5939.72|5939.22|5938.97|5938.47|5939.72|5939.22|5938.97|5938.47|506
1737052920000|2025-01-16 18:42:00|5938.72|5938.22|5938.22|5937.72|5939.22|5938.72|5938.22|5937.72|737
1737052930000|2025-01-16 18:42:10|5938.34|5937.84|5939.97|5939.47|5940.22|5939.72|5938.34|5937.84|569
1737052940000|2025-01-16 18:42:20|5939.72|5939.22|5939.72|5939.22|5939.97|5939.47|5939.72|5939.22|343
1737052950000|2025-01-16 18:42:30|5939.47|5938.97|5939.47|5938.97|5939.97|5939.47|5939.47|5938.97|200
1737052960000|2025-01-16 18:42:40|5939.59|5939.09|5940.72|5940.22|5941.22|5940.72|5939.59|5939.09|628
1737052970000|2025-01-16 18:42:50|5940.47|5939.97|5940.97|5940.47|5941.22|5940.72|5940.47|5939.97|268
1737052980000|2025-01-16 18:43:00|5940.72|5940.22|5940.22|5939.72|5940.97|5940.47|5939.97|5939.47|292
1737052990000|2025-01-16 18:43:10|5939.97|5939.47|5940.47|5939.97|5940.72|5940.22|5939.97|5939.47|436
1737053000000|2025-01-16 18:43:20|5940.22|5939.72|5941.47|5940.97|5941.47|5940.97|5940.22|5939.72|381
1737053010000|2025-01-16 18:43:30|5941.22|5940.72|5941.22|5940.72|5941.72|5941.22|5941.22|5940.72|491
1737053020000|2025-01-16 18:43:40|5940.97|5940.47|5940.47|5939.97|5940.97|5940.47|5939.97|5939.47|286
1737053030000|2025-01-16 18:43:50|5940.22|5939.72|5939.97|5939.47|5940.47|5939.97|5939.97|5939.47|205
1737053040000|2025-01-16 18:44:00|5939.72|5939.22|5938.97|5938.47|5939.72|5939.22|5938.47|5937.97|667
1737053050000|2025-01-16 18:44:10|5939.22|5938.72|5939.47|5938.97|5939.72|5939.22|5939.22|5938.72|204
1737053060000|2025-01-16 18:44:20|5939.72|5939.22|5940.22|5939.72|5940.72|5940.22|5939.72|5939.22|697
1737053070000|2025-01-16 18:44:30|5939.97|5939.47|5939.97|5939.47|5940.72|5940.22|5939.97|5939.47|291
1737053080000|2025-01-16 18:44:40|5940.22|5939.72|5939.47|5938.97|5940.22|5939.72|5939.47|5938.97|546
1737053090000|2025-01-16 18:44:50|5939.59|5939.09|5939.22|5938.72|5939.59|5939.09|5939.22|5938.72|273
1737053100000|2025-01-16 18:45:00|5939.47|5938.97|5939.47|5938.97|5940.22|5939.72|5939.22|5938.72|391
1737053110000|2025-01-16 18:45:10|5939.72|5939.22|5938.47|5937.97|5939.72|5939.22|5938.47|5937.97|357
1737053120000|2025-01-16 18:45:20|5938.22|5937.72|5938.47|5937.97|5938.47|5937.97|5938.22|5937.72|260
1737053130000|2025-01-16 18:45:30|5938.22|5937.72|5936.97|5936.47|5938.22|5937.72|5936.72|5936.22|970
1737053140000|2025-01-16 18:45:40|5936.72|5936.22|5936.22|5935.72|5936.97|5936.47|5936.09|5935.59|691
1737053150000|2025-01-16 18:45:50|5936.47|5935.97|5936.47|5935.97|5936.72|5936.22|5936.22|5935.72|450
1737053160000|2025-01-16 18:46:00|5936.72|5936.22|5935.72|5935.22|5936.72|5936.22|5935.22|5934.72|804
1737053170000|2025-01-16 18:46:10|5935.47|5934.97|5935.22|5934.72|5935.72|5935.22|5934.22|5933.72|964
1737053180000|2025-01-16 18:46:20|5935.72|5935.22|5935.72|5935.22|5936.22|5935.72|5935.47|5934.97|815
1737053190000|2025-01-16 18:46:30|5935.47|5934.97|5935.22|5934.72|5935.97|5935.47|5935.22|5934.72|528
1737053200000|2025-01-16 18:46:40|5935.47|5934.97|5935.47|5934.97|5935.97|5935.47|5935.22|5934.72|389
1737053210000|2025-01-16 18:46:50|5935.22|5934.72|5935.72|5935.22|5935.72|5935.22|5935.22|5934.72|276
1737053220000|2025-01-16 18:47:00|5935.47|5934.97|5935.22|5934.72|5936.22|5935.72|5935.22|5934.72|502
1737053230000|2025-01-16 18:47:10|5934.72|5934.22|5934.72|5934.22|5934.97|5934.47|5934.47|5933.97|496
1737053240000|2025-01-16 18:47:20|5934.47|5933.97|5934.47|5933.97|5934.72|5934.22|5934.22|5933.72|364
1737053250000|2025-01-16 18:47:30|5934.22|5933.72|5933.22|5932.72|5934.22|5933.72|5932.22|5931.72|2055
1737053260000|2025-01-16 18:47:40|5932.97|5932.47|5932.97|5932.47|5932.97|5932.47|5932.47|5931.97|603
1737053270000|2025-01-16 18:47:50|5933.22|5932.72|5932.22|5931.72|5933.47|5932.97|5931.97|5931.47|860
1737053280000|2025-01-16 18:48:00|5931.97|5931.47|5932.22|5931.72|5932.97|5932.47|5931.97|5931.47|1287
1737053290000|2025-01-16 18:48:10|5931.22|5930.72|5931.72|5931.22|5931.72|5931.22|5930.97|5930.47|1086
1737053300000|2025-01-16 18:48:20|5931.47|5930.97|5931.72|5931.22|5932.22|5931.72|5931.22|5930.72|777
1737053310000|2025-01-16 18:48:30|5931.47|5930.97|5931.72|5931.22|5931.97|5931.47|5931.22|5930.72|798
1737053320000|2025-01-16 18:48:40|5931.47|5930.97|5931.47|5930.97|5931.97|5931.47|5931.22|5930.72|471
1737053330000|2025-01-16 18:48:50|5931.72|5931.22|5931.47|5930.97|5931.72|5931.22|5931.22|5930.72|605
1737053340000|2025-01-16 18:49:00|5931.22|5930.72|5933.22|5932.72|5933.72|5933.22|5931.22|5930.72|1524
1737053350000|2025-01-16 18:49:10|5933.47|5932.97|5933.72|5933.22|5934.22|5933.72|5933.22|5932.72|804
1737053360000|2025-01-16 18:49:20|5932.97|5932.47|5932.72|5932.22|5933.22|5932.72|5932.47|5931.97|653
1737053370000|2025-01-16 18:49:30|5932.97|5932.47|5933.47|5932.97|5933.72|5933.22|5932.72|5932.22|798
1737053380000|2025-01-16 18:49:40|5933.72|5933.22|5935.22|5934.72|5935.47|5934.97|5933.72|5933.22|1034
1737053390000|2025-01-16 18:49:50|5935.47|5934.97|5936.22|5935.72|5936.22|5935.72|5935.47|5934.97|706
1737053400000|2025-01-16 18:50:00|5935.72|5935.22|5936.72|5936.22|5936.72|5936.22|5935.72|5935.22|933
1737053410000|2025-01-16 18:50:10|5936.47|5935.97|5935.72|5935.22|5936.72|5936.22|5935.22|5934.72|763
1737053420000|2025-01-16 18:50:20|5935.97|5935.47|5934.72|5934.22|5936.22|5935.72|5934.72|5934.22|476
1737053430000|2025-01-16 18:50:30|5934.47|5933.97|5934.22|5933.72|5934.47|5933.97|5933.97|5933.47|406
1737053440000|2025-01-16 18:50:40|5934.47|5933.97|5934.22|5933.72|5934.47|5933.97|5933.47|5932.97|460
1737053450000|2025-01-16 18:50:50|5933.97|5933.47|5934.72|5934.22|5935.22|5934.72|5933.97|5933.47|349
1737053460000|2025-01-16 18:51:00|5934.97|5934.47|5935.22|5934.72|5935.47|5934.97|5934.22|5933.72|498
1737053470000|2025-01-16 18:51:10|5934.72|5934.22|5933.59|5933.09|5934.72|5934.22|5933.47|5932.97|428
1737053480000|2025-01-16 18:51:20|5933.47|5932.97|5933.97|5933.47|5934.22|5933.72|5933.22|5932.72|389
1737053490000|2025-01-16 18:51:30|5933.72|5933.22|5933.22|5932.72|5933.72|5933.22|5933.22|5932.72|459
1737053500000|2025-01-16 18:51:40|5933.47|5932.97|5934.22|5933.72|5934.22|5933.72|5933.22|5932.72|372
1737053510000|2025-01-16 18:51:50|5933.97|5933.47|5933.97|5933.47|5934.22|5933.72|5933.72|5933.22|265
1737053520000|2025-01-16 18:52:00|5934.22|5933.72|5934.97|5934.47|5935.47|5934.97|5933.97|5933.47|755
1737053530000|2025-01-16 18:52:10|5935.22|5934.72|5936.97|5936.47|5936.97|5936.47|5934.97|5934.47|879
1737053540000|2025-01-16 18:52:20|5937.22|5936.72|5937.97|5937.47|5937.97|5937.47|5937.22|5936.72|907
1737053550000|2025-01-16 18:52:30|5938.22|5937.72|5938.22|5937.72|5938.47|5937.97|5937.72|5937.22|947
1737053560000|2025-01-16 18:52:40|5937.97|5937.47|5937.47|5936.97|5938.22|5937.72|5937.47|5936.97|442
1737053570000|2025-01-16 18:52:50|5937.72|5937.22|5937.72|5937.22|5937.97|5937.47|5937.47|5936.97|421
1737053580000|2025-01-16 18:53:00|5937.97|5937.47|5938.22|5937.72|5938.47|5937.97|5937.97|5937.47|737
1737053590000|2025-01-16 18:53:10|5937.97|5937.47|5938.22|5937.72|5938.22|5937.72|5937.72|5937.22|248
1737053600000|2025-01-16 18:53:20|5938.72|5938.22|5938.22|5937.72|5938.97|5938.47|5938.22|5937.72|408
1737053610000|2025-01-16 18:53:30|5938.47|5937.97|5938.97|5938.47|5938.97|5938.47|5938.47|5937.97|503
1737053620000|2025-01-16 18:53:40|5939.22|5938.72|5938.22|5937.72|5939.47|5938.97|5937.97|5937.47|498
1737053630000|2025-01-16 18:53:50|5938.47|5937.97|5937.47|5936.97|5938.47|5937.97|5937.22|5936.72|606
1737053640000|2025-01-16 18:54:00|5937.97|5937.47|5939.72|5939.22|5939.97|5939.47|5937.97|5937.47|691
1737053650000|2025-01-16 18:54:10|5939.97|5939.47|5939.72|5939.22|5940.22|5939.72|5939.22|5938.72|560
1737053660000|2025-01-16 18:54:20|5939.47|5938.97|5939.72|5939.22|5939.97|5939.47|5939.47|5938.97|311
1737053670000|2025-01-16 18:54:30|5939.97|5939.47|5939.84|5939.34|5939.97|5939.47|5939.47|5938.97|296
1737053680000|2025-01-16 18:54:40|5939.97|5939.47|5939.47|5938.97|5940.22|5939.72|5939.22|5938.72|393
1737053690000|2025-01-16 18:54:50|5939.72|5939.22|5939.47|5938.97|5939.72|5939.22|5938.97|5938.47|336
1737053700000|2025-01-16 18:55:00|5939.22|5938.72|5939.22|5938.72|5940.47|5939.97|5938.97|5938.47|621
1737053710000|2025-01-16 18:55:10|5938.97|5938.47|5939.47|5938.97|5939.47|5938.97|5938.97|5938.47|294
1737053720000|2025-01-16 18:55:20|5938.97|5938.47|5938.72|5938.22|5939.22|5938.72|5938.72|5938.22|407
1737053730000|2025-01-16 18:55:30|5938.22|5937.72|5937.97|5937.47|5938.22|5937.72|5937.47|5936.97|571
1737053740000|2025-01-16 18:55:40|5937.72|5937.22|5937.72|5937.22|5938.72|5938.22|5937.47|5936.97|522
1737053750000|2025-01-16 18:55:50|5937.47|5936.97|5937.47|5936.97|5937.47|5936.97|5936.97|5936.47|538
1737053760000|2025-01-16 18:56:00|5937.72|5937.22|5936.97|5936.47|5937.72|5937.22|5936.97|5936.47|361
1737053770000|2025-01-16 18:56:10|5936.47|5935.97|5935.22|5934.72|5936.47|5935.97|5935.22|5934.72|782
1737053780000|2025-01-16 18:56:20|5935.47|5934.97|5934.22|5933.72|5935.47|5934.97|5933.97|5933.47|547
1737053790000|2025-01-16 18:56:30|5934.47|5933.97|5935.22|5934.72|5935.72|5935.22|5934.47|5933.97|437
1737053800000|2025-01-16 18:56:40|5935.47|5934.97|5934.72|5934.22|5935.72|5935.22|5934.72|5934.22|269
1737053810000|2025-01-16 18:56:50|5934.47|5933.97|5934.72|5934.22|5934.97|5934.47|5934.47|5933.97|278
1737053820000|2025-01-16 18:57:00|5934.97|5934.47|5934.47|5933.97|5934.97|5934.47|5934.47|5933.97|524
1737053830000|2025-01-16 18:57:10|5933.97|5933.47|5933.97|5933.47|5934.22|5933.72|5933.22|5932.72|649
1737053840000|2025-01-16 18:57:20|5934.22|5933.72|5934.22|5933.72|5934.22|5933.72|5933.72|5933.22|313
1737053850000|2025-01-16 18:57:30|5934.47|5933.97|5934.72|5934.22|5935.22|5934.72|5934.47|5933.97|398
1737053860000|2025-01-16 18:57:40|5934.97|5934.47|5935.22|5934.72|5935.47|5934.97|5934.72|5934.22|434
1737053870000|2025-01-16 18:57:50|5935.47|5934.97|5934.97|5934.47|5935.47|5934.97|5934.47|5933.97|448
1737053880000|2025-01-16 18:58:00|5935.22|5934.72|5934.97|5934.47|5935.47|5934.97|5934.72|5934.22|383
1737053890000|2025-01-16 18:58:10|5934.72|5934.22|5934.97|5934.47|5935.22|5934.72|5934.22|5933.72|258
1737053900000|2025-01-16 18:58:20|5935.22|5934.72|5934.97|5934.47|5935.72|5935.22|5934.97|5934.47|388
1737053910000|2025-01-16 18:58:30|5935.22|5934.72|5935.72|5935.22|5935.72|5935.22|5934.97|5934.47|300
1737053920000|2025-01-16 18:58:40|5935.97|5935.47|5936.47|5935.97|5936.47|5935.97|5935.72|5935.22|489
1737053930000|2025-01-16 18:58:50|5936.22|5935.72|5936.47|5935.97|5936.72|5936.22|5936.22|5935.72|389
1737053940000|2025-01-16 18:59:00|5936.72|5936.22|5935.97|5935.47|5936.97|5936.47|5935.97|5935.47|375
1737053950000|2025-01-16 18:59:10|5935.72|5935.22|5936.22|5935.72|5936.22|5935.72|5935.72|5935.22|241
1737053960000|2025-01-16 18:59:20|5935.97|5935.47|5936.22|5935.72|5936.22|5935.72|5935.97|5935.47|398
1737053970000|2025-01-16 18:59:30|5935.97|5935.47|5935.72|5935.22|5936.22|5935.72|5935.22|5934.72|342
1737053980000|2025-01-16 18:59:40|5935.97|5935.47|5935.47|5934.97|5936.22|5935.72|5935.47|5934.97|291
1737053990000|2025-01-16 18:59:50|5935.22|5934.72|5935.47|5934.97|5935.72|5935.22|5935.22|5934.72|146
1737054000000|2025-01-16 19:00:00|5935.22|5934.72|5934.47|5933.97|5935.72|5935.22|5933.72|5933.22|753
1737054010000|2025-01-16 19:00:10|5934.22|5933.72|5933.72|5933.22|5934.22|5933.72|5933.47|5932.97|358
1737054020000|2025-01-16 19:00:20|5933.97|5933.47|5933.47|5932.97|5933.97|5933.47|5933.22|5932.72|277
1737054030000|2025-01-16 19:00:30|5933.72|5933.22|5934.22|5933.72|5934.22|5933.72|5933.72|5933.22|508
1737054040000|2025-01-16 19:00:40|5933.97|5933.47|5933.72|5933.22|5934.22|5933.72|5933.72|5933.22|196
1737054050000|2025-01-16 19:00:50|5933.47|5932.97|5932.72|5932.22|5933.47|5932.97|5932.47|5931.97|561
1737054060000|2025-01-16 19:01:00|5932.97|5932.47|5933.72|5933.22|5933.97|5933.47|5932.97|5932.47|526
1737054070000|2025-01-16 19:01:10|5933.97|5933.47|5933.22|5932.72|5934.22|5933.72|5933.22|5932.72|347
1737054080000|2025-01-16 19:01:20|5932.72|5932.22|5932.47|5931.97|5932.72|5932.22|5932.22|5931.72|356
1737054090000|2025-01-16 19:01:30|5932.34|5931.84|5933.22|5932.72|5933.22|5932.72|5932.22|5931.72|292
1737054100000|2025-01-16 19:01:40|5933.47|5932.97|5933.97|5933.47|5934.47|5933.97|5933.47|5932.97|554
1737054110000|2025-01-16 19:01:50|5934.22|5933.72|5934.22|5933.72|5934.22|5933.72|5933.97|5933.47|400
1737054120000|2025-01-16 19:02:00|5933.97|5933.47|5934.72|5934.22|5934.97|5934.47|5933.97|5933.47|430
1737054130000|2025-01-16 19:02:10|5934.47|5933.97|5934.72|5934.22|5935.22|5934.72|5934.47|5933.97|265
1737054140000|2025-01-16 19:02:20|5934.97|5934.47|5934.97|5934.47|5935.47|5934.97|5934.72|5934.22|490
1737054150000|2025-01-16 19:02:30|5935.22|5934.72|5935.22|5934.72|5935.84|5935.34|5935.22|5934.72|376
1737054160000|2025-01-16 19:02:40|5934.97|5934.47|5934.97|5934.47|5935.22|5934.72|5934.72|5934.22|261
1737054170000|2025-01-16 19:02:50|5934.72|5934.22|5934.97|5934.47|5934.97|5934.47|5934.72|5934.22|167
1737054180000|2025-01-16 19:03:00|5935.22|5934.72|5935.97|5935.47|5935.97|5935.47|5935.22|5934.72|446
1737054190000|2025-01-16 19:03:10|5935.72|5935.22|5935.97|5935.47|5935.97|5935.47|5934.97|5934.47|493
1737054200000|2025-01-16 19:03:20|5935.72|5935.22|5935.97|5935.47|5936.47|5935.97|5935.72|5935.22|425
1737054210000|2025-01-16 19:03:30|5936.22|5935.72|5936.72|5936.22|5936.97|5936.47|5936.22|5935.72|353
1737054220000|2025-01-16 19:03:40|5936.97|5936.47|5937.47|5936.97|5937.47|5936.97|5936.47|5935.97|783
1737054230000|2025-01-16 19:03:50|5937.22|5936.72|5937.22|5936.72|5937.47|5936.97|5937.22|5936.72|311
1737054240000|2025-01-16 19:04:00|5937.47|5936.97|5937.72|5937.22|5938.22|5937.72|5937.22|5936.72|656
1737054250000|2025-01-16 19:04:10|5937.97|5937.47|5936.47|5935.97|5937.97|5937.47|5936.47|5935.97|428
1737054260000|2025-01-16 19:04:20|5936.22|5935.72|5937.22|5936.72|5937.22|5936.72|5936.22|5935.72|198
1737054270000|2025-01-16 19:04:30|5937.47|5936.97|5937.72|5937.22|5937.72|5937.22|5937.22|5936.72|242
1737054280000|2025-01-16 19:04:40|5937.97|5937.47|5939.22|5938.72|5939.22|5938.72|5937.72|5937.22|1196
1737054290000|2025-01-16 19:04:50|5938.97|5938.47|5938.72|5938.22|5938.97|5938.47|5938.47|5937.97|415
1737054300000|2025-01-16 19:05:00|5938.47|5937.97|5938.72|5938.22|5939.22|5938.72|5938.47|5937.97|346
1737054310000|2025-01-16 19:05:10|5938.97|5938.47|5939.72|5939.22|5939.97|5939.47|5938.72|5938.22|577
1737054320000|2025-01-16 19:05:20|5939.47|5938.97|5939.47|5938.97|5939.72|5939.22|5939.22|5938.72|352
1737054330000|2025-01-16 19:05:30|5939.72|5939.22|5940.47|5939.97|5940.72|5940.22|5939.47|5938.97|524
1737054340000|2025-01-16 19:05:40|5940.22|5939.72|5940.22|5939.72|5940.47|5939.97|5939.97|5939.47|463
1737054350000|2025-01-16 19:05:50|5939.97|5939.47|5940.72|5940.22|5940.72|5940.22|5939.97|5939.47|480
1737054360000|2025-01-16 19:06:00|5940.47|5939.97|5941.22|5940.72|5941.22|5940.72|5940.22|5939.72|457
1737054370000|2025-01-16 19:06:10|5941.09|5940.59|5941.72|5941.22|5941.97|5941.47|5940.97|5940.47|786
1737054380000|2025-01-16 19:06:20|5941.47|5940.97|5940.97|5940.47|5941.72|5941.22|5940.97|5940.47|515
1737054390000|2025-01-16 19:06:30|5941.22|5940.72|5941.47|5940.97|5941.47|5940.97|5940.97|5940.47|396
1737054400000|2025-01-16 19:06:40|5941.72|5941.22|5942.47|5941.97|5942.72|5942.22|5941.47|5940.97|501
1737054410000|2025-01-16 19:06:50|5942.22|5941.72|5941.72|5941.22|5942.47|5941.97|5941.72|5941.22|363
1737054420000|2025-01-16 19:07:00|5941.97|5941.47|5941.97|5941.47|5942.22|5941.72|5941.97|5941.47|564
1737054430000|2025-01-16 19:07:10|5942.47|5941.97|5941.22|5940.72|5942.47|5941.97|5940.97|5940.47|553
1737054440000|2025-01-16 19:07:20|5941.47|5940.97|5941.72|5941.22|5941.97|5941.47|5941.47|5940.97|284
1737054450000|2025-01-16 19:07:30|5941.47|5940.97|5941.72|5941.22|5941.97|5941.47|5941.47|5940.97|197
1737054460000|2025-01-16 19:07:40|5941.97|5941.47|5941.97|5941.47|5942.22|5941.72|5941.72|5941.22|279
1737054470000|2025-01-16 19:07:50|5942.22|5941.72|5942.47|5941.97|5942.47|5941.97|5941.97|5941.47|259
1737054480000|2025-01-16 19:08:00|5942.72|5942.22|5943.72|5943.22|5943.84|5943.34|5942.47|5941.97|1212
1737054490000|2025-01-16 19:08:10|5943.47|5942.97|5943.22|5942.72|5943.47|5942.97|5942.72|5942.22|420
1737054500000|2025-01-16 19:08:20|5943.34|5942.84|5942.72|5942.22|5943.47|5942.97|5942.72|5942.22|303
1737054510000|2025-01-16 19:08:30|5942.97|5942.47|5942.72|5942.22|5942.97|5942.47|5942.47|5941.97|392
1737054520000|2025-01-16 19:08:40|5942.22|5941.72|5941.97|5941.47|5942.22|5941.72|5941.97|5941.47|351
1737054530000|2025-01-16 19:08:50|5942.22|5941.72|5942.22|5941.72|5942.72|5942.22|5941.72|5941.22|359
1737054540000|2025-01-16 19:09:00|5941.97|5941.47|5941.72|5941.22|5941.97|5941.47|5941.47|5940.97|310
1737054550000|2025-01-16 19:09:10|5941.47|5940.97|5941.72|5941.22|5942.22|5941.72|5941.47|5940.97|414
1737054560000|2025-01-16 19:09:20|5941.97|5941.47|5941.72|5941.22|5942.09|5941.59|5941.72|5941.22|82
1737054570000|2025-01-16 19:09:30|5941.97|5941.47|5941.72|5941.22|5941.97|5941.47|5941.72|5941.22|91
1737054580000|2025-01-16 19:09:40|5941.97|5941.47|5941.97|5941.47|5942.22|5941.72|5941.72|5941.22|509
1737054590000|2025-01-16 19:09:50|5941.72|5941.22|5941.47|5940.97|5941.72|5941.22|5941.47|5940.97|127
1737054600000|2025-01-16 19:10:00|5941.72|5941.22|5941.72|5941.22|5941.72|5941.22|5940.72|5940.22|449
1737054610000|2025-01-16 19:10:10|5941.97|5941.47|5942.97|5942.47|5942.97|5942.47|5941.72|5941.22|626
1737054620000|2025-01-16 19:10:20|5943.22|5942.72|5943.72|5943.22|5943.97|5943.47|5943.22|5942.72|582
1737054630000|2025-01-16 19:10:30|5943.97|5943.47|5943.47|5942.97|5943.97|5943.47|5943.22|5942.72|309
1737054640000|2025-01-16 19:10:40|5943.22|5942.72|5941.72|5941.22|5943.22|5942.72|5941.47|5940.97|878
1737054650000|2025-01-16 19:10:50|5941.97|5941.47|5941.72|5941.22|5941.97|5941.47|5941.72|5941.22|168
1737054660000|2025-01-16 19:11:00|5941.47|5940.97|5942.22|5941.72|5942.22|5941.72|5941.22|5940.72|312
1737054670000|2025-01-16 19:11:10|5941.97|5941.47|5942.72|5942.22|5942.72|5942.22|5941.97|5941.47|260
1737054680000|2025-01-16 19:11:20|5942.47|5941.97|5941.97|5941.47|5942.72|5942.22|5941.97|5941.47|202
1737054690000|2025-01-16 19:11:30|5941.72|5941.22|5942.22|5941.72|5942.22|5941.72|5941.72|5941.22|227
1737054700000|2025-01-16 19:11:40|5942.47|5941.97|5941.97|5941.47|5942.47|5941.97|5941.97|5941.47|152
1737054710000|2025-01-16 19:11:50|5941.72|5941.22|5943.22|5942.72|5943.22|5942.72|5941.72|5941.22|247
1737054720000|2025-01-16 19:12:00|5943.47|5942.97|5943.72|5943.22|5943.97|5943.47|5943.47|5942.97|424
1737054730000|2025-01-16 19:12:10|5943.97|5943.47|5944.22|5943.72|5944.22|5943.72|5943.97|5943.47|614
1737054740000|2025-01-16 19:12:20|5943.97|5943.47|5944.22|5943.72|5944.22|5943.72|5943.97|5943.47|204
1737054750000|2025-01-16 19:12:30|5943.97|5943.47|5943.97|5943.47|5944.22|5943.72|5943.72|5943.22|169
1737054760000|2025-01-16 19:12:40|5943.72|5943.22|5943.47|5942.97|5943.97|5943.47|5943.22|5942.72|282
1737054770000|2025-01-16 19:12:50|5943.72|5943.22|5943.97|5943.47|5943.97|5943.47|5943.72|5943.22|154
1737054780000|2025-01-16 19:13:00|5944.22|5943.72|5945.22|5944.72|5945.22|5944.72|5944.22|5943.72|519
1737054790000|2025-01-16 19:13:10|5944.97|5944.47|5944.47|5943.97|5944.97|5944.47|5944.47|5943.97|235
1737054800000|2025-01-16 19:13:20|5944.22|5943.72|5943.72|5943.22|5944.22|5943.72|5943.47|5942.97|355
1737054810000|2025-01-16 19:13:30|5943.47|5942.97|5943.97|5943.47|5943.97|5943.47|5943.47|5942.97|129
1737054820000|2025-01-16 19:13:40|5944.22|5943.72|5944.47|5943.97|5944.47|5943.97|5944.22|5943.72|126
1737054830000|2025-01-16 19:13:50|5944.72|5944.22|5944.47|5943.97|5944.97|5944.47|5944.47|5943.97|302
1737054840000|2025-01-16 19:14:00|5944.22|5943.72|5943.72|5943.22|5944.22|5943.72|5943.47|5942.97|406
1737054850000|2025-01-16 19:14:10|5943.47|5942.97|5942.47|5941.97|5943.47|5942.97|5942.47|5941.97|408
1737054860000|2025-01-16 19:14:20|5942.22|5941.72|5941.72|5941.22|5942.47|5941.97|5941.72|5941.22|408
1737054870000|2025-01-16 19:14:30|5941.47|5940.97|5941.72|5941.22|5941.97|5941.47|5941.47|5940.97|228
1737054880000|2025-01-16 19:14:40|5941.59|5941.09|5941.97|5941.47|5941.97|5941.47|5941.47|5940.97|232
1737054890000|2025-01-16 19:14:50|5941.72|5941.22|5942.97|5942.47|5942.97|5942.47|5941.47|5940.97|320
1737054900000|2025-01-16 19:15:00|5943.22|5942.72|5943.22|5942.72|5943.47|5942.97|5942.72|5942.22|428
1737054910000|2025-01-16 19:15:10|5943.47|5942.97|5943.47|5942.97|5943.47|5942.97|5943.22|5942.72|253
1737054920000|2025-01-16 19:15:20|5943.22|5942.72|5942.97|5942.47|5943.22|5942.72|5942.97|5942.47|151
1737054930000|2025-01-16 19:15:30|5943.22|5942.72|5943.72|5943.22|5943.72|5943.22|5943.22|5942.72|415
1737054940000|2025-01-16 19:15:40|5943.97|5943.47|5944.22|5943.72|5944.47|5943.97|5943.84|5943.34|434
1737054950000|2025-01-16 19:15:50|5944.47|5943.97|5943.97|5943.47|5944.47|5943.97|5943.97|5943.47|265
1737054960000|2025-01-16 19:16:00|5943.47|5942.97|5943.72|5943.22|5943.72|5943.22|5943.47|5942.97|413
1737054970000|2025-01-16 19:16:10|5943.47|5942.97|5943.97|5943.47|5943.97|5943.47|5943.47|5942.97|122
1737054980000|2025-01-16 19:16:20|5943.72|5943.22|5943.47|5942.97|5943.97|5943.47|5943.47|5942.97|112
1737054990000|2025-01-16 19:16:30|5943.72|5943.22|5943.97|5943.47|5943.97|5943.47|5943.47|5942.97|238
1737055000000|2025-01-16 19:16:40|5943.72|5943.22|5944.47|5943.97|5944.72|5944.22|5943.72|5943.22|219
1737055010000|2025-01-16 19:16:50|5944.72|5944.22|5944.72|5944.22|5944.97|5944.47|5944.47|5943.97|299
1737055020000|2025-01-16 19:17:00|5945.22|5944.72|5945.47|5944.97|5945.47|5944.97|5944.97|5944.47|468
1737055030000|2025-01-16 19:17:10|5945.72|5945.22|5945.22|5944.72|5945.72|5945.22|5945.22|5944.72|524
1737055040000|2025-01-16 19:17:20|5945.47|5944.97|5945.22|5944.72|5945.47|5944.97|5944.97|5944.47|232
1737055050000|2025-01-16 19:17:30|5944.97|5944.47|5944.47|5943.97|5944.97|5944.47|5944.22|5943.72|341
1737055060000|2025-01-16 19:17:40|||||||||29
1737055070000|2025-01-16 19:17:50|5944.22|5943.72|5943.97|5943.47|5944.22|5943.72|5943.97|5943.47|129
1737055080000|2025-01-16 19:18:00|5943.84|5943.34|5943.22|5942.72|5944.22|5943.72|5943.22|5942.72|508
1737055090000|2025-01-16 19:18:10|5943.47|5942.97|5943.22|5942.72|5943.72|5943.22|5943.22|5942.72|438
1737055100000|2025-01-16 19:18:20|5943.47|5942.97|5943.22|5942.72|5943.72|5943.22|5942.72|5942.22|461
1737055110000|2025-01-16 19:18:30|5943.47|5942.97|5943.47|5942.97|5943.47|5942.97|5943.47|5942.97|261
1737055120000|2025-01-16 19:18:40|5943.22|5942.72|5943.22|5942.72|5943.47|5942.97|5942.97|5942.47|267
1737055130000|2025-01-16 19:18:50|5943.47|5942.97|5943.97|5943.47|5944.22|5943.72|5943.47|5942.97|220
1737055140000|2025-01-16 19:19:00|5943.72|5943.22|5944.47|5943.97|5944.72|5944.22|5943.72|5943.22|355
1737055150000|2025-01-16 19:19:10|5944.22|5943.72|5944.22|5943.72|5944.47|5943.97|5944.22|5943.72|292
1737055160000|2025-01-16 19:19:20|5944.47|5943.97|5944.47|5943.97|5944.47|5943.97|5944.34|5943.84|113
1737055170000|2025-01-16 19:19:30|5944.72|5944.22|5944.97|5944.47|5944.97|5944.47|5944.72|5944.22|246
1737055180000|2025-01-16 19:19:40|5944.72|5944.22|5944.47|5943.97|5944.72|5944.22|5944.22|5943.72|226
1737055190000|2025-01-16 19:19:50|5944.22|5943.72|5943.97|5943.47|5944.47|5943.97|5943.97|5943.47|110
1737055200000|2025-01-16 19:20:00|5944.22|5943.72|5944.97|5944.47|5944.97|5944.47|5944.22|5943.72|488
1737055210000|2025-01-16 19:20:10|5944.72|5944.22|5944.72|5944.22|5944.97|5944.47|5944.47|5943.97|191
1737055220000|2025-01-16 19:20:20|5944.97|5944.47|5944.72|5944.22|5944.97|5944.47|5944.47|5943.97|130
1737055230000|2025-01-16 19:20:30|5944.47|5943.97|5944.72|5944.22|5944.72|5944.22|5944.47|5943.97|82
1737055240000|2025-01-16 19:20:40|5944.97|5944.47|5945.22|5944.72|5945.47|5944.97|5944.97|5944.47|302
1737055250000|2025-01-16 19:20:50|5944.72|5944.22|5943.97|5943.47|5944.72|5944.22|5943.97|5943.47|258
1737055260000|2025-01-16 19:21:00|5943.72|5943.22|5944.47|5943.97|5944.47|5943.97|5943.72|5943.22|440
1737055270000|2025-01-16 19:21:10|5944.72|5944.22|5945.47|5944.97|5945.47|5944.97|5944.47|5943.97|444
1737055280000|2025-01-16 19:21:20|5945.22|5944.72|5944.72|5944.22|5945.22|5944.72|5944.72|5944.22|116
1737055290000|2025-01-16 19:21:30|5944.97|5944.47|5944.97|5944.47|5944.97|5944.47|5944.97|5944.47|122
1737055300000|2025-01-16 19:21:40|5945.22|5944.72|5945.22|5944.72|5945.47|5944.97|5944.97|5944.47|213
1737055310000|2025-01-16 19:21:50|5944.97|5944.47|5944.97|5944.47|5944.97|5944.47|5944.72|5944.22|144
1737055320000|2025-01-16 19:22:00|5944.72|5944.22|5944.97|5944.47|5944.97|5944.47|5944.72|5944.22|133
1737055330000|2025-01-16 19:22:10|5944.72|5944.22|5943.47|5942.97|5944.72|5944.22|5943.47|5942.97|483
1737055340000|2025-01-16 19:22:20|5943.22|5942.72|5942.47|5941.97|5943.22|5942.72|5942.34|5941.84|477
1737055350000|2025-01-16 19:22:30|5942.72|5942.22|5942.47|5941.97|5942.72|5942.22|5942.47|5941.97|158
1737055360000|2025-01-16 19:22:40|5942.22|5941.72|5941.22|5940.72|5942.22|5941.72|5941.22|5940.72|794
1737055370000|2025-01-16 19:22:50|5941.09|5940.59|5940.22|5939.72|5941.22|5940.72|5940.22|5939.72|496
1737055380000|2025-01-16 19:23:00|5940.47|5939.97|5940.47|5939.97|5940.72|5940.22|5939.97|5939.47|708
1737055390000|2025-01-16 19:23:10|5940.22|5939.72|5939.97|5939.47|5940.72|5940.22|5939.97|5939.47|381
1737055400000|2025-01-16 19:23:20|5940.22|5939.72|5939.22|5938.72|5940.22|5939.72|5938.72|5938.22|762
1737055410000|2025-01-16 19:23:30|5939.09|5938.59|5938.72|5938.22|5939.22|5938.72|5938.47|5937.97|305
1737055420000|2025-01-16 19:23:40|5938.47|5937.97|5938.72|5938.22|5938.97|5938.47|5938.47|5937.97|528
1737055430000|2025-01-16 19:23:50|5938.47|5937.97|5938.47|5937.97|5938.97|5938.47|5938.22|5937.72|562
1737055440000|2025-01-16 19:24:00|5938.72|5938.22|5937.47|5936.97|5938.72|5938.22|5937.22|5936.72|956
1737055450000|2025-01-16 19:24:10|5937.34|5936.84|5937.97|5937.47|5938.22|5937.72|5937.22|5936.72|560
1737055460000|2025-01-16 19:24:20|5938.22|5937.72|5937.97|5937.47|5938.22|5937.72|5937.72|5937.22|195
1737055470000|2025-01-16 19:24:30|5938.09|5937.59|5938.47|5937.97|5938.72|5938.22|5938.09|5937.59|295
1737055480000|2025-01-16 19:24:40|5938.72|5938.22|5938.47|5937.97|5939.47|5938.97|5938.22|5937.72|479
1737055490000|2025-01-16 19:24:50|5938.72|5938.22|5938.72|5938.22|5938.97|5938.47|5938.22|5937.72|244
1737055500000|2025-01-16 19:25:00|5938.97|5938.47|5939.22|5938.72|5939.47|5938.97|5938.47|5937.97|473
1737055510000|2025-01-16 19:25:10|5939.47|5938.97|5940.97|5940.47|5940.97|5940.47|5939.47|5938.97|416
1737055520000|2025-01-16 19:25:20|5940.72|5940.22|5940.97|5940.47|5941.22|5940.72|5940.72|5940.22|239
1737055530000|2025-01-16 19:25:30|5941.22|5940.72|5941.72|5941.22|5941.72|5941.22|5940.97|5940.47|207
1737055540000|2025-01-16 19:25:40|5941.47|5940.97|5942.47|5941.97|5942.72|5942.22|5941.47|5940.97|448
1737055550000|2025-01-16 19:25:50|5942.72|5942.22|5943.22|5942.72|5943.22|5942.72|5942.72|5942.22|322
1737055560000|2025-01-16 19:26:00|5943.47|5942.97|5943.72|5943.22|5943.72|5943.22|5943.22|5942.72|390
1737055570000|2025-01-16 19:26:10|5943.84|5943.34|5944.22|5943.72|5944.22|5943.72|5943.47|5942.97|298
1737055580000|2025-01-16 19:26:20|5943.97|5943.47|5943.97|5943.47|5944.09|5943.59|5943.22|5942.72|424
1737055590000|2025-01-16 19:26:30|5944.22|5943.72|5945.22|5944.72|5945.22|5944.72|5944.22|5943.72|348
1737055600000|2025-01-16 19:26:40|5945.47|5944.97|5945.47|5944.97|5945.72|5945.22|5945.22|5944.72|282
1737055610000|2025-01-16 19:26:50|5945.22|5944.72|5945.72|5945.22|5945.72|5945.22|5945.22|5944.72|209
1737055620000|2025-01-16 19:27:00|5945.97|5945.47|5946.72|5946.22|5946.72|5946.22|5945.72|5945.22|672
1737055630000|2025-01-16 19:27:10|5946.97|5946.47|5946.72|5946.22|5946.97|5946.47|5946.47|5945.97|270
1737055640000|2025-01-16 19:27:20|5946.97|5946.47|5947.47|5946.97|5947.72|5947.22|5946.97|5946.47|573
1737055650000|2025-01-16 19:27:30|5947.22|5946.72|5946.47|5945.97|5947.22|5946.72|5946.47|5945.97|334
1737055660000|2025-01-16 19:27:40|5946.72|5946.22|5946.72|5946.22|5946.97|5946.47|5946.47|5945.97|321
1737055670000|2025-01-16 19:27:50|5946.97|5946.47|5946.97|5946.47|5947.22|5946.72|5946.72|5946.22|210
1737055680000|2025-01-16 19:28:00|5946.72|5946.22|5945.22|5944.72|5946.72|5946.22|5944.97|5944.47|716
1737055690000|2025-01-16 19:28:10|5945.47|5944.97|5945.72|5945.22|5945.72|5945.22|5945.47|5944.97|205
1737055700000|2025-01-16 19:28:20|5945.97|5945.47|5946.22|5945.72|5946.22|5945.72|5945.97|5945.47|201
1737055710000|2025-01-16 19:28:30|5946.47|5945.97|5946.22|5945.72|5946.47|5945.97|5946.22|5945.72|151
1737055720000|2025-01-16 19:28:40|5946.47|5945.97|5946.97|5946.47|5947.22|5946.72|5946.47|5945.97|191
1737055730000|2025-01-16 19:28:50|5947.22|5946.72|5946.47|5945.97|5947.22|5946.72|5946.47|5945.97|202
1737055740000|2025-01-16 19:29:00|5946.22|5945.72|5946.72|5946.22|5946.97|5946.47|5946.22|5945.72|202
1737055750000|2025-01-16 19:29:10|5946.47|5945.97|5946.72|5946.22|5946.72|5946.22|5946.22|5945.72|74
1737055760000|2025-01-16 19:29:20|5946.47|5945.97|5946.84|5946.34|5946.97|5946.47|5946.22|5945.72|295
1737055770000|2025-01-16 19:29:30|5946.97|5946.47|5946.22|5945.72|5946.97|5946.47|5945.97|5945.47|258
1737055780000|2025-01-16 19:29:40|5946.47|5945.97|5946.22|5945.72|5946.47|5945.97|5945.97|5945.47|171
1737055790000|2025-01-16 19:29:50|5945.97|5945.47|5946.22|5945.72|5946.22|5945.72|5945.97|5945.47|133
1737055800000|2025-01-16 19:30:00|5946.47|5945.97|5946.22|5945.72|5946.47|5945.97|5945.97|5945.47|554
1737055810000|2025-01-16 19:30:10|5946.47|5945.97|5946.22|5945.72|5946.47|5945.97|5945.97|5945.47|334
1737055820000|2025-01-16 19:30:20|5945.97|5945.47|5945.97|5945.47|5946.22|5945.72|5945.72|5945.22|152
1737055830000|2025-01-16 19:30:30|5946.22|5945.72|5945.72|5945.22|5946.47|5945.97|5945.72|5945.22|213
1737055840000|2025-01-16 19:30:40|5945.47|5944.97|5944.47|5943.97|5945.47|5944.97|5944.22|5943.72|573
1737055850000|2025-01-16 19:30:50|5944.72|5944.22|5944.72|5944.22|5944.97|5944.47|5944.72|5944.22|385
1737055860000|2025-01-16 19:31:00|5944.84|5944.34|5944.97|5944.47|5944.97|5944.47|5944.47|5943.97|438
1737055870000|2025-01-16 19:31:10|5944.47|5943.97|5944.97|5944.47|5945.22|5944.72|5944.47|5943.97|465
1737055880000|2025-01-16 19:31:20|5945.22|5944.72|5945.22|5944.72|5945.72|5945.22|5944.97|5944.47|369
1737055890000|2025-01-16 19:31:30|5945.47|5944.97|5945.72|5945.22|5945.72|5945.22|5945.47|5944.97|117
1737055900000|2025-01-16 19:31:40|5945.97|5945.47|5946.22|5945.72|5946.22|5945.72|5945.72|5945.22|371
1737055910000|2025-01-16 19:31:50|5945.72|5945.22|5944.97|5944.47|5945.97|5945.47|5944.47|5943.97|663
1737055920000|2025-01-16 19:32:00|5945.22|5944.72|5945.22|5944.72|5945.47|5944.97|5945.22|5944.72|256
1737055930000|2025-01-16 19:32:10|5944.97|5944.47|5944.72|5944.22|5944.97|5944.47|5944.47|5943.97|183
1737055940000|2025-01-16 19:32:20|5944.47|5943.97|5944.47|5943.97|5944.72|5944.22|5944.47|5943.97|132
1737055950000|2025-01-16 19:32:30|5944.72|5944.22|5944.22|5943.72|5944.72|5944.22|5944.22|5943.72|251
1737055960000|2025-01-16 19:32:40|5944.47|5943.97|5944.72|5944.22|5945.22|5944.72|5944.47|5943.97|234
1737055970000|2025-01-16 19:32:50|5944.97|5944.47|5944.72|5944.22|5944.97|5944.47|5944.47|5943.97|191
1737055980000|2025-01-16 19:33:00|5944.97|5944.47|5944.47|5943.97|5944.97|5944.47|5944.22|5943.72|276
1737055990000|2025-01-16 19:33:10|5944.72|5944.22|5944.22|5943.72|5944.72|5944.22|5943.72|5943.22|263
1737056000000|2025-01-16 19:33:20|5944.47|5943.97|5943.97|5943.47|5944.47|5943.97|5943.72|5943.22|337
1737056010000|2025-01-16 19:33:30|5943.72|5943.22|5944.47|5943.97|5944.47|5943.97|5943.47|5942.97|280
1737056020000|2025-01-16 19:33:40|5944.22|5943.72|5943.97|5943.47|5944.47|5943.97|5943.72|5943.22|378
1737056030000|2025-01-16 19:33:50|5943.72|5943.22|5944.22|5943.72|5944.22|5943.72|5943.72|5943.22|77
1737056040000|2025-01-16 19:34:00|5944.47|5943.97|5945.72|5945.22|5945.72|5945.22|5944.22|5943.72|414
1737056050000|2025-01-16 19:34:10|5945.47|5944.97|5945.22|5944.72|5945.72|5945.22|5945.22|5944.72|222
1737056060000|2025-01-16 19:34:20|5945.47|5944.97|5945.22|5944.72|5945.47|5944.97|5945.22|5944.72|116
1737056070000|2025-01-16 19:34:30|5945.47|5944.97|5945.47|5944.97|5945.47|5944.97|5945.47|5944.97|136
1737056080000|2025-01-16 19:34:40|5945.72|5945.22|5945.47|5944.97|5945.72|5945.22|5945.47|5944.97|157
1737056090000|2025-01-16 19:34:50|5945.72|5945.22|5945.97|5945.47|5946.22|5945.72|5945.72|5945.22|405
1737056100000|2025-01-16 19:35:00|5945.72|5945.22|5945.47|5944.97|5945.97|5945.47|5945.47|5944.97|186
1737056110000|2025-01-16 19:35:10|5945.72|5945.22|5945.47|5944.97|5945.97|5945.47|5945.22|5944.72|111
1737056120000|2025-01-16 19:35:20|5945.22|5944.72|5944.97|5944.47|5945.47|5944.97|5944.72|5944.22|155
1737056130000|2025-01-16 19:35:30|5945.22|5944.72|5945.22|5944.72|5945.47|5944.97|5945.22|5944.72|314
1737056140000|2025-01-16 19:35:40|5945.47|5944.97|5945.47|5944.97|5945.47|5944.97|5945.22|5944.72|232
1737056150000|2025-01-16 19:35:50|5945.72|5945.22|5945.47|5944.97|5945.97|5945.47|5945.47|5944.97|208
1737056160000|2025-01-16 19:36:00|5945.72|5945.22|5945.97|5945.47|5946.47|5945.97|5945.72|5945.22|351
1737056170000|2025-01-16 19:36:10|5946.22|5945.72|5946.72|5946.22|5946.72|5946.22|5946.22|5945.72|309
1737056180000|2025-01-16 19:36:20|5946.97|5946.47|5947.47|5946.97|5947.47|5946.97|5946.97|5946.47|336
1737056190000|2025-01-16 19:36:30|5947.22|5946.72|5947.22|5946.72|5947.47|5946.97|5947.22|5946.72|362
1737056200000|2025-01-16 19:36:40|5946.97|5946.47|5947.72|5947.22|5947.72|5947.22|5946.72|5946.22|421
1737056210000|2025-01-16 19:36:50|5947.47|5946.97|5947.72|5947.22|5947.97|5947.47|5947.47|5946.97|300
1737056220000|2025-01-16 19:37:00|5947.47|5946.97|5948.47|5947.97|5948.72|5948.22|5947.47|5946.97|961
1737056230000|2025-01-16 19:37:10|5948.22|5947.72|5948.47|5947.97|5948.72|5948.22|5948.22|5947.72|586
1737056240000|2025-01-16 19:37:20|5948.72|5948.22|5947.97|5947.47|5948.72|5948.22|5947.97|5947.47|226
1737056250000|2025-01-16 19:37:30|5947.72|5947.22|5947.47|5946.97|5947.72|5947.22|5947.47|5946.97|281
1737056260000|2025-01-16 19:37:40|5947.72|5947.22|5947.47|5946.97|5947.72|5947.22|5947.22|5946.72|190
1737056270000|2025-01-16 19:37:50|5947.22|5946.72|5946.97|5946.47|5947.47|5946.97|5946.72|5946.22|516
1737056280000|2025-01-16 19:38:00|5946.72|5946.22|5947.47|5946.97|5947.47|5946.97|5946.72|5946.22|225
1737056290000|2025-01-16 19:38:10|5947.97|5947.47|5948.22|5947.72|5948.22|5947.72|5947.97|5947.47|188
1737056300000|2025-01-16 19:38:20|5948.47|5947.97|5948.97|5948.47|5949.22|5948.72|5948.47|5947.97|420
1737056310000|2025-01-16 19:38:30|5949.22|5948.72|5948.97|5948.47|5949.22|5948.72|5948.97|5948.47|165
1737056320000|2025-01-16 19:38:40|5948.72|5948.22|5948.47|5947.97|5948.72|5948.22|5948.47|5947.97|192
1737056330000|2025-01-16 19:38:50|5948.72|5948.22|5949.22|5948.72|5949.22|5948.72|5948.72|5948.22|168
1737056340000|2025-01-16 19:39:00|5949.47|5948.97|5949.72|5949.22|5949.72|5949.22|5949.47|5948.97|625
1737056350000|2025-01-16 19:39:10|5949.47|5948.97|5949.47|5948.97|5949.47|5948.97|5949.47|5948.97|155
1737056360000|2025-01-16 19:39:20|5949.22|5948.72|5949.47|5948.97|5949.72|5949.22|5949.22|5948.72|127
1737056370000|2025-01-16 19:39:30|5949.22|5948.72|5949.22|5948.72|5949.22|5948.72|5949.22|5948.72|77
1737056380000|2025-01-16 19:39:40|5948.97|5948.47|5949.22|5948.72|5949.22|5948.72|5948.97|5948.47|369
1737056390000|2025-01-16 19:39:50|5948.97|5948.47|5949.22|5948.72|5949.47|5948.97|5948.97|5948.47|506
1737056400000|2025-01-16 19:40:00|5948.97|5948.47|5949.22|5948.72|5949.22|5948.72|5948.97|5948.47|359
1737056410000|2025-01-16 19:40:10|5948.97|5948.47|5948.47|5947.97|5949.22|5948.72|5948.47|5947.97|422
1737056420000|2025-01-16 19:40:20|5948.72|5948.22|5948.72|5948.22|5948.97|5948.47|5948.72|5948.22|101
1737056430000|2025-01-16 19:40:30|5948.47|5947.97|5948.72|5948.22|5948.72|5948.22|5948.47|5947.97|321
1737056440000|2025-01-16 19:40:40|5948.47|5947.97|5947.97|5947.47|5948.47|5947.97|5947.97|5947.47|527
1737056450000|2025-01-16 19:40:50|5948.22|5947.72|5948.22|5947.72|5948.47|5947.97|5948.22|5947.72|395
1737056460000|2025-01-16 19:41:00|5948.47|5947.97|5948.22|5947.72|5948.47|5947.97|5947.97|5947.47|212
1737056470000|2025-01-16 19:41:10|5947.97|5947.47|5948.22|5947.72|5948.22|5947.72|5947.47|5946.97|314
1737056480000|2025-01-16 19:41:20|||||||||151
1737056490000|2025-01-16 19:41:30|5947.97|5947.47|5947.97|5947.47|5947.97|5947.47|5947.97|5947.47|166
1737056500000|2025-01-16 19:41:40|5948.22|5947.72|5947.97|5947.47|5948.22|5947.72|5947.97|5947.47|152
1737056510000|2025-01-16 19:41:50|5948.22|5947.72|5948.22|5947.72|5948.22|5947.72|5947.97|5947.47|340
1737056520000|2025-01-16 19:42:00|5948.47|5947.97|5947.97|5947.47|5948.47|5947.97|5947.72|5947.22|202
1737056530000|2025-01-16 19:42:10|5947.72|5947.22|5947.72|5947.22|5947.97|5947.47|5947.72|5947.22|146
1737056540000|2025-01-16 19:42:20|5947.47|5946.97|5947.72|5947.22|5947.97|5947.47|5947.47|5946.97|404
1737056550000|2025-01-16 19:42:30|5947.47|5946.97|5947.72|5947.22|5947.72|5947.22|5947.47|5946.97|93
1737056560000|2025-01-16 19:42:40|5947.47|5946.97|5947.72|5947.22|5947.97|5947.47|5947.47|5946.97|239
1737056570000|2025-01-16 19:42:50|5947.97|5947.47|5947.22|5946.72|5947.97|5947.47|5947.22|5946.72|409
1737056580000|2025-01-16 19:43:00|5947.47|5946.97|5947.47|5946.97|5947.47|5946.97|5947.22|5946.72|260
1737056590000|2025-01-16 19:43:10|5947.72|5947.22|5947.72|5947.22|5947.72|5947.22|5947.47|5946.97|213
1737056600000|2025-01-16 19:43:20|5947.47|5946.97|5947.22|5946.72|5947.47|5946.97|5947.22|5946.72|202
1737056610000|2025-01-16 19:43:30|5946.97|5946.47|5946.97|5946.47|5947.22|5946.72|5946.47|5945.97|548
1737056620000|2025-01-16 19:43:40|5947.22|5946.72|5947.47|5946.97|5947.47|5946.97|5947.22|5946.72|150
1737056630000|2025-01-16 19:43:50|5947.22|5946.72|5947.72|5947.22|5947.72|5947.22|5946.97|5946.47|305
1737056640000|2025-01-16 19:44:00|5947.47|5946.97|5947.47|5946.97|5947.72|5947.22|5946.97|5946.47|227
1737056650000|2025-01-16 19:44:10|5947.22|5946.72|5947.22|5946.72|5947.22|5946.72|5946.97|5946.47|146
1737056660000|2025-01-16 19:44:20|5947.47|5946.97|5946.97|5946.47|5947.47|5946.97|5946.97|5946.47|155
1737056670000|2025-01-16 19:44:30|5946.72|5946.22|5946.72|5946.22|5946.97|5946.47|5946.47|5945.97|387
1737056680000|2025-01-16 19:44:40|5946.97|5946.47|5946.72|5946.22|5946.97|5946.47|5946.72|5946.22|166
1737056690000|2025-01-16 19:44:50|5946.97|5946.47|5946.97|5946.47|5947.22|5946.72|5946.97|5946.47|148
1737056700000|2025-01-16 19:45:00|5947.22|5946.72|5947.47|5946.97|5947.72|5947.22|5947.22|5946.72|251
1737056710000|2025-01-16 19:45:10|5947.72|5947.22|5947.47|5946.97|5947.72|5947.22|5947.47|5946.97|151
1737056720000|2025-01-16 19:45:20|5947.72|5947.22|5947.47|5946.97|5947.97|5947.47|5947.47|5946.97|164
1737056730000|2025-01-16 19:45:30|5947.22|5946.72|5947.47|5946.97|5947.47|5946.97|5946.97|5946.47|109
1737056740000|2025-01-16 19:45:40|5947.22|5946.72|5947.22|5946.72|5947.47|5946.97|5947.22|5946.72|187
1737056750000|2025-01-16 19:45:50|5946.97|5946.47|5946.72|5946.22|5947.22|5946.72|5946.47|5945.97|328
1737056760000|2025-01-16 19:46:00|5946.97|5946.47|5947.72|5947.22|5947.97|5947.47|5946.97|5946.47|538
1737056770000|2025-01-16 19:46:10|5947.97|5947.47|5947.97|5947.47|5947.97|5947.47|5947.97|5947.47|75
1737056780000|2025-01-16 19:46:20|5947.72|5947.22|5947.72|5947.22|5947.97|5947.47|5947.72|5947.22|170
1737056790000|2025-01-16 19:46:30|5947.47|5946.97|5947.47|5946.97|5947.72|5947.22|5947.22|5946.72|172
1737056800000|2025-01-16 19:46:40|5947.22|5946.72|5947.47|5946.97|5947.47|5946.97|5947.22|5946.72|77
1737056810000|2025-01-16 19:46:50|5947.72|5947.22|5947.47|5946.97|5947.72|5947.22|5947.47|5946.97|118
1737056820000|2025-01-16 19:47:00|5947.72|5947.22|5947.72|5947.22|5947.72|5947.22|5947.47|5946.97|51
1737056830000|2025-01-16 19:47:10|5947.47|5946.97|5947.97|5947.47|5948.22|5947.72|5947.47|5946.97|140
1737056840000|2025-01-16 19:47:20|5948.22|5947.72|5947.97|5947.47|5948.22|5947.72|5947.97|5947.47|301
1737056850000|2025-01-16 19:47:30|5948.22|5947.72|5948.72|5948.22|5948.97|5948.47|5948.22|5947.72|698
1737056860000|2025-01-16 19:47:40|5948.84|5948.34|5948.47|5947.97|5948.97|5948.47|5948.47|5947.97|344
1737056870000|2025-01-16 19:47:50|5948.22|5947.72|5948.22|5947.72|5948.47|5947.97|5948.22|5947.72|72
1737056880000|2025-01-16 19:48:00|5947.97|5947.47|5947.97|5947.47|5948.22|5947.72|5947.97|5947.47|110
1737056890000|2025-01-16 19:48:10|5948.22|5947.72|5947.97|5947.47|5948.22|5947.72|5947.97|5947.47|189
1737056900000|2025-01-16 19:48:20|5948.22|5947.72|5948.72|5948.22|5948.72|5948.22|5947.97|5947.47|243
1737056910000|2025-01-16 19:48:30|5948.59|5948.09|5948.72|5948.22|5948.72|5948.22|5948.47|5947.97|357
1737056920000|2025-01-16 19:48:40|5948.97|5948.47|5948.22|5947.72|5948.97|5948.47|5948.22|5947.72|412
1737056930000|2025-01-16 19:48:50|5947.97|5947.47|5947.72|5947.22|5948.22|5947.72|5947.72|5947.22|237
1737056940000|2025-01-16 19:49:00|5947.97|5947.47|5948.22|5947.72|5948.47|5947.97|5947.72|5947.22|337
1737056950000|2025-01-16 19:49:10|5948.47|5947.97|5948.47|5947.97|5948.47|5947.97|5948.22|5947.72|181
1737056960000|2025-01-16 19:49:20|5948.72|5948.22|5948.72|5948.22|5948.72|5948.22|5948.72|5948.22|297
1737056970000|2025-01-16 19:49:30|5948.47|5947.97|5948.47|5947.97|5948.47|5947.97|5948.47|5947.97|71
1737056980000|2025-01-16 19:49:40|5948.22|5947.72|5948.22|5947.72|5948.22|5947.72|5947.97|5947.47|128
1737056990000|2025-01-16 19:49:50|5947.72|5947.22|5947.72|5947.22|5947.72|5947.22|5947.47|5946.97|311
1737057000000|2025-01-16 19:50:00|5947.97|5947.47|5946.97|5946.47|5947.97|5947.47|5946.97|5946.47|315
1737057010000|2025-01-16 19:50:10|5947.22|5946.72|5947.72|5947.22|5947.72|5947.22|5947.22|5946.72|223
1737057020000|2025-01-16 19:50:20|5947.47|5946.97|5947.47|5946.97|5947.72|5947.22|5947.22|5946.72|208
1737057030000|2025-01-16 19:50:30|5947.72|5947.22|5945.97|5945.47|5947.72|5947.22|5945.97|5945.47|734
1737057040000|2025-01-16 19:50:40|5946.22|5945.72|5944.72|5944.22|5946.22|5945.72|5944.72|5944.22|716
1737057050000|2025-01-16 19:50:50|5944.97|5944.47|5944.72|5944.22|5945.22|5944.72|5944.72|5944.22|382
1737057060000|2025-01-16 19:51:00|5944.97|5944.47|5945.22|5944.72|5945.47|5944.97|5944.47|5943.97|677
1737057070000|2025-01-16 19:51:10|5944.97|5944.47|5945.97|5945.47|5945.97|5945.47|5944.97|5944.47|353
1737057080000|2025-01-16 19:51:20|5945.72|5945.22|5945.47|5944.97|5945.97|5945.47|5945.47|5944.97|206
1737057090000|2025-01-16 19:51:30|5945.72|5945.22|5944.47|5943.97|5945.72|5945.22|5944.47|5943.97|327
1737057100000|2025-01-16 19:51:40|5944.22|5943.72|5944.22|5943.72|5944.22|5943.72|5943.97|5943.47|512
1737057110000|2025-01-16 19:51:50|5944.47|5943.97|5944.22|5943.72|5944.72|5944.22|5943.97|5943.47|435
1737057120000|2025-01-16 19:52:00|5944.47|5943.97|5944.47|5943.97|5944.47|5943.97|5943.97|5943.47|546
1737057130000|2025-01-16 19:52:10|5944.72|5944.22|5944.22|5943.72|5944.72|5944.22|5943.97|5943.47|234
1737057140000|2025-01-16 19:52:20|5944.47|5943.97|5945.22|5944.72|5945.47|5944.97|5944.47|5943.97|325
1737057150000|2025-01-16 19:52:30|5945.47|5944.97|5945.47|5944.97|5945.72|5945.22|5945.22|5944.72|150
1737057160000|2025-01-16 19:52:40|5945.22|5944.72|5946.47|5945.97|5946.47|5945.97|5945.22|5944.72|428
1737057170000|2025-01-16 19:52:50|5946.22|5945.72|5947.22|5946.72|5947.22|5946.72|5946.22|5945.72|306
1737057180000|2025-01-16 19:53:00|5946.97|5946.47|5947.47|5946.97|5947.47|5946.97|5946.72|5946.22|379
1737057190000|2025-01-16 19:53:10|5947.22|5946.72|5947.72|5947.22|5947.72|5947.22|5947.22|5946.72|179
1737057200000|2025-01-16 19:53:20|5947.97|5947.47|5947.97|5947.47|5947.97|5947.47|5947.72|5947.22|224
1737057210000|2025-01-16 19:53:30|5948.22|5947.72|5948.22|5947.72|5948.22|5947.72|5947.97|5947.47|126
1737057220000|2025-01-16 19:53:40|5949.22|5948.72|5948.72|5948.22|5949.22|5948.72|5948.72|5948.22|580
1737057230000|2025-01-16 19:53:50|5948.97|5948.47|5948.47|5947.97|5948.97|5948.47|5948.47|5947.97|210
1737057240000|2025-01-16 19:54:00|5948.22|5947.72|5948.22|5947.72|5948.47|5947.97|5947.97|5947.47|373
1737057250000|2025-01-16 19:54:10|5947.97|5947.47|5947.72|5947.22|5948.22|5947.72|5947.72|5947.22|215
1737057260000|2025-01-16 19:54:20|5947.97|5947.47|5948.22|5947.72|5948.22|5947.72|5947.97|5947.47|192
1737057270000|2025-01-16 19:54:30|||||||||187
1737057280000|2025-01-16 19:54:40|5948.47|5947.97|5948.47|5947.97|5948.47|5947.97|5948.47|5947.97|117
1737057290000|2025-01-16 19:54:50|5948.22|5947.72|5948.47|5947.97|5948.47|5947.97|5948.22|5947.72|134
1737057300000|2025-01-16 19:55:00|5948.22|5947.72|5949.22|5948.72|5949.22|5948.72|5948.22|5947.72|210
1737057310000|2025-01-16 19:55:10|5948.97|5948.47|5949.22|5948.72|5949.22|5948.72|5948.97|5948.47|316
1737057320000|2025-01-16 19:55:20|5948.97|5948.47|5949.47|5948.97|5949.47|5948.97|5948.97|5948.47|221
1737057330000|2025-01-16 19:55:30|5949.72|5949.22|5950.22|5949.72|5950.22|5949.72|5949.47|5948.97|454
1737057340000|2025-01-16 19:55:40|||||||||244
1737057350000|2025-01-16 19:55:50|5950.47|5949.97|5950.22|5949.72|5950.47|5949.97|5950.22|5949.72|163
1737057360000|2025-01-16 19:56:00|5950.47|5949.97|5951.22|5950.72|5951.47|5950.97|5950.47|5949.97|684
1737057370000|2025-01-16 19:56:10|5951.47|5950.97|5951.72|5951.22|5951.72|5951.22|5951.47|5950.97|282
1737057380000|2025-01-16 19:56:20|5951.97|5951.47|5952.22|5951.72|5952.22|5951.72|5951.72|5951.22|725
1737057390000|2025-01-16 19:56:30|5951.97|5951.47|5951.72|5951.22|5952.22|5951.72|5951.72|5951.22|486
1737057400000|2025-01-16 19:56:40|5951.47|5950.97|5951.47|5950.97|5951.47|5950.97|5951.22|5950.72|296
1737057410000|2025-01-16 19:56:50|5951.22|5950.72|5950.97|5950.47|5951.47|5950.97|5950.72|5950.22|307
1737057420000|2025-01-16 19:57:00|5951.22|5950.72|5951.97|5951.47|5951.97|5951.47|5951.22|5950.72|303
1737057430000|2025-01-16 19:57:10|5952.22|5951.72|5952.22|5951.72|5952.47|5951.97|5952.22|5951.72|178
1737057440000|2025-01-16 19:57:20|5952.47|5951.97|5952.47|5951.97|5952.59|5952.09|5952.47|5951.97|260
1737057450000|2025-01-16 19:57:30|5952.72|5952.22|5952.47|5951.97|5952.72|5952.22|5952.47|5951.97|164
1737057460000|2025-01-16 19:57:40|5952.22|5951.72|5952.47|5951.97|5952.47|5951.97|5952.22|5951.72|287
1737057470000|2025-01-16 19:57:50|5952.72|5952.22|5952.47|5951.97|5952.72|5952.22|5952.22|5951.72|513
1737057480000|2025-01-16 19:58:00|5952.22|5951.72|5952.22|5951.72|5952.47|5951.97|5950.97|5950.47|1385
1737057490000|2025-01-16 19:58:10|5952.47|5951.97|5952.47|5951.97|5952.72|5952.22|5952.22|5951.72|389
1737057500000|2025-01-16 19:58:20|5952.72|5952.22|5952.47|5951.97|5952.72|5952.22|5952.47|5951.97|114
1737057510000|2025-01-16 19:58:30|5952.22|5951.72|5952.22|5951.72|5952.22|5951.72|5951.97|5951.47|324
1737057520000|2025-01-16 19:58:40|5951.97|5951.47|5951.97|5951.47|5951.97|5951.47|5951.97|5951.47|149
1737057530000|2025-01-16 19:58:50|5951.72|5951.22|5951.97|5951.47|5952.22|5951.72|5951.72|5951.22|166
1737057540000|2025-01-16 19:59:00|5951.72|5951.22|5951.97|5951.47|5952.22|5951.72|5951.47|5950.97|628
1737057550000|2025-01-16 19:59:10|5952.22|5951.72|5952.22|5951.72|5952.22|5951.72|5951.97|5951.47|157
1737057560000|2025-01-16 19:59:20|5952.47|5951.97|5952.47|5951.97|5952.72|5952.22|5952.47|5951.97|311
1737057570000|2025-01-16 19:59:30|5951.97|5951.47|5951.47|5950.97|5951.97|5951.47|5951.22|5950.72|601
1737057580000|2025-01-16 19:59:40|5951.72|5951.22|5951.47|5950.97|5951.72|5951.22|5951.47|5950.97|210
1737057590000|2025-01-16 19:59:50|5951.22|5950.72|5951.22|5950.72|5951.22|5950.72|5950.72|5950.22|595
1737057600000|2025-01-16 20:00:00|5950.47|5949.97|5950.97|5950.47|5951.22|5950.72|5950.47|5949.97|636
1737057610000|2025-01-16 20:00:10|5950.72|5950.22|5950.72|5950.22|5951.22|5950.72|5950.72|5950.22|345
1737057620000|2025-01-16 20:00:20|5950.97|5950.47|5950.72|5950.22|5951.22|5950.72|5950.72|5950.22|413
1737057630000|2025-01-16 20:00:30|5950.97|5950.47|5951.47|5950.97|5951.47|5950.97|5950.72|5950.22|255
1737057640000|2025-01-16 20:00:40|5951.72|5951.22|5950.72|5950.22|5951.72|5951.22|5950.47|5949.97|412
1737057650000|2025-01-16 20:00:50|5950.47|5949.97|5950.72|5950.22|5950.72|5950.22|5950.47|5949.97|295
1737057660000|2025-01-16 20:01:00|5950.97|5950.47|5950.97|5950.47|5951.22|5950.72|5950.47|5949.97|170
1737057670000|2025-01-16 20:01:10|5951.22|5950.72|5950.97|5950.47|5951.22|5950.72|5950.97|5950.47|161
1737057680000|2025-01-16 20:01:20|5951.22|5950.72|5950.97|5950.47|5951.22|5950.72|5950.72|5950.22|95
1737057690000|2025-01-16 20:01:30|5951.22|5950.72|5951.97|5951.47|5951.97|5951.47|5951.22|5950.72|229
1737057700000|2025-01-16 20:01:40|5952.22|5951.72|5952.72|5952.22|5952.72|5952.22|5951.97|5951.47|619
1737057710000|2025-01-16 20:01:50|5952.97|5952.47|5952.72|5952.22|5953.22|5952.72|5952.72|5952.22|532
1737057720000|2025-01-16 20:02:00|5952.47|5951.97|5952.47|5951.97|5952.47|5951.97|5952.47|5951.97|186
1737057730000|2025-01-16 20:02:10|5952.22|5951.72|5951.97|5951.47|5952.22|5951.72|5951.97|5951.47|98
1737057740000|2025-01-16 20:02:20|5952.22|5951.72|5951.47|5950.97|5952.22|5951.72|5951.22|5950.72|269
1737057750000|2025-01-16 20:02:30|5951.72|5951.22|5951.47|5950.97|5951.72|5951.22|5951.22|5950.72|228
1737057760000|2025-01-16 20:02:40|5951.72|5951.22|5951.72|5951.22|5951.72|5951.22|5951.47|5950.97|130
1737057770000|2025-01-16 20:02:50|5951.47|5950.97|5951.72|5951.22|5951.72|5951.22|5951.47|5950.97|125
1737057780000|2025-01-16 20:03:00|5951.47|5950.97|5952.22|5951.72|5952.22|5951.72|5951.47|5950.97|257
1737057790000|2025-01-16 20:03:10|5952.47|5951.97|5952.22|5951.72|5952.59|5952.09|5952.22|5951.72|299
1737057800000|2025-01-16 20:03:20|5952.47|5951.97|5952.22|5951.72|5952.47|5951.97|5952.22|5951.72|131
1737057810000|2025-01-16 20:03:30|5951.97|5951.47|5951.22|5950.72|5951.97|5951.47|5950.97|5950.47|453
1737057820000|2025-01-16 20:03:40|5950.97|5950.47|5951.72|5951.22|5951.72|5951.22|5950.97|5950.47|155
1737057830000|2025-01-16 20:03:50|5951.97|5951.47|5951.72|5951.22|5951.97|5951.47|5951.72|5951.22|76
1737057840000|2025-01-16 20:04:00|5951.59|5951.09|5952.22|5951.72|5952.22|5951.72|5951.59|5951.09|329
1737057850000|2025-01-16 20:04:10|5952.47|5951.97|5952.72|5952.22|5952.72|5952.22|5952.22|5951.72|231
1737057860000|2025-01-16 20:04:20|5952.97|5952.47|5952.72|5952.22|5952.97|5952.47|5952.72|5952.22|309
1737057870000|2025-01-16 20:04:30|||||||||58
1737057880000|2025-01-16 20:04:40|5952.47|5951.97|5951.97|5951.47|5952.47|5951.97|5951.72|5951.22|176
1737057890000|2025-01-16 20:04:50|5952.09|5951.59|5952.22|5951.72|5952.22|5951.72|5951.97|5951.47|141
1737057900000|2025-01-16 20:05:00|5952.47|5951.97|5952.72|5952.22|5952.97|5952.47|5952.47|5951.97|423
1737057910000|2025-01-16 20:05:10|5952.97|5952.47|5953.22|5952.72|5953.47|5952.97|5952.72|5952.22|394
1737057920000|2025-01-16 20:05:20|5952.97|5952.47|5953.22|5952.72|5953.22|5952.72|5952.97|5952.47|198
1737057930000|2025-01-16 20:05:30|5953.34|5952.84|5953.47|5952.97|5953.72|5953.22|5953.34|5952.84|323
1737057940000|2025-01-16 20:05:40|5953.72|5953.22|5954.47|5953.97|5954.72|5954.22|5953.47|5952.97|473
1737057950000|2025-01-16 20:05:50|5954.72|5954.22|5954.22|5953.72|5954.72|5954.22|5953.97|5953.47|515
1737057960000|2025-01-16 20:06:00|5954.47|5953.97|5954.72|5954.22|5955.22|5954.72|5954.47|5953.97|436
1737057970000|2025-01-16 20:06:10|5954.97|5954.47|5954.47|5953.97|5954.97|5954.47|5954.47|5953.97|416
1737057980000|2025-01-16 20:06:20|5954.72|5954.22|5954.72|5954.22|5954.72|5954.22|5954.22|5953.72|306
1737057990000|2025-01-16 20:06:30|5954.47|5953.97|5954.22|5953.72|5954.47|5953.97|5954.22|5953.72|176
1737058000000|2025-01-16 20:06:40|5954.47|5953.97|5953.72|5953.22|5954.47|5953.97|5953.72|5953.22|241
1737058010000|2025-01-16 20:06:50|5953.97|5953.47|5954.22|5953.72|5954.22|5953.72|5953.97|5953.47|255
1737058020000|2025-01-16 20:07:00|5954.47|5953.97|5954.47|5953.97|5954.47|5953.97|5954.22|5953.72|236
1737058030000|2025-01-16 20:07:10|5954.22|5953.72|5953.97|5953.47|5954.22|5953.72|5953.97|5953.47|240
1737058040000|2025-01-16 20:07:20|5954.22|5953.72|5953.97|5953.47|5954.22|5953.72|5953.97|5953.47|294
1737058050000|2025-01-16 20:07:30|5953.72|5953.22|5953.72|5953.22|5953.72|5953.22|5953.47|5952.97|385
1737058060000|2025-01-16 20:07:40|5953.97|5953.47|5954.47|5953.97|5954.47|5953.97|5953.97|5953.47|200
1737058070000|2025-01-16 20:07:50|5954.22|5953.72|5953.97|5953.47|5954.22|5953.72|5953.97|5953.47|195
1737058080000|2025-01-16 20:08:00|5954.22|5953.72|5954.22|5953.72|5954.47|5953.97|5954.22|5953.72|368
1737058090000|2025-01-16 20:08:10|5953.97|5953.47|5953.97|5953.47|5954.47|5953.97|5953.97|5953.47|369
1737058100000|2025-01-16 20:08:20|5954.47|5953.97|5954.22|5953.72|5954.47|5953.97|5954.22|5953.72|211
1737058110000|2025-01-16 20:08:30|5954.47|5953.97|5954.22|5953.72|5954.47|5953.97|5954.22|5953.72|135
1737058120000|2025-01-16 20:08:40|5953.97|5953.47|5953.97|5953.47|5954.22|5953.72|5953.97|5953.47|267
1737058130000|2025-01-16 20:08:50|5953.72|5953.22|5953.97|5953.47|5953.97|5953.47|5953.72|5953.22|266
1737058140000|2025-01-16 20:09:00|5954.22|5953.72|5954.72|5954.22|5954.72|5954.22|5954.22|5953.72|321
1737058150000|2025-01-16 20:09:10|5954.84|5954.34|5955.22|5954.72|5955.22|5954.72|5954.72|5954.22|280
1737058160000|2025-01-16 20:09:20|5954.97|5954.47|5954.97|5954.47|5955.22|5954.72|5954.84|5954.34|253
1737058170000|2025-01-16 20:09:30|5954.47|5953.97|5954.47|5953.97|5954.47|5953.97|5953.97|5953.47|300
1737058180000|2025-01-16 20:09:40|5954.22|5953.72|5954.47|5953.97|5954.47|5953.97|5954.22|5953.72|254
1737058190000|2025-01-16 20:09:50|5954.72|5954.22|5954.47|5953.97|5954.72|5954.22|5954.47|5953.97|287
1737058200000|2025-01-16 20:10:00|5954.59|5954.09|5954.97|5954.47|5954.97|5954.47|5954.59|5954.09|236
1737058210000|2025-01-16 20:10:10|5955.22|5954.72|5954.47|5953.97|5955.22|5954.72|5954.22|5953.72|352
1737058220000|2025-01-16 20:10:20|5954.72|5954.22|5954.22|5953.72|5954.72|5954.22|5954.22|5953.72|234
1737058230000|2025-01-16 20:10:30|5954.47|5953.97|5953.72|5953.22|5954.47|5953.97|5953.47|5952.97|326
1737058240000|2025-01-16 20:10:40|5953.47|5952.97|5953.47|5952.97|5953.72|5953.22|5953.47|5952.97|296
1737058250000|2025-01-16 20:10:50|5953.72|5953.22|5953.97|5953.47|5954.22|5953.72|5953.47|5952.97|355
1737058260000|2025-01-16 20:11:00|5953.72|5953.22|5953.47|5952.97|5953.97|5953.47|5953.47|5952.97|270
1737058270000|2025-01-16 20:11:10|5953.72|5953.22|5953.72|5953.22|5953.72|5953.22|5953.47|5952.97|144
1737058280000|2025-01-16 20:11:20|5953.59|5953.09|5952.97|5952.47|5953.72|5953.22|5952.72|5952.22|462
1737058290000|2025-01-16 20:11:30|5953.22|5952.72|5952.47|5951.97|5953.22|5952.72|5952.47|5951.97|474
1737058300000|2025-01-16 20:11:40|5952.22|5951.72|5953.47|5952.97|5953.47|5952.97|5952.22|5951.72|481
1737058310000|2025-01-16 20:11:50|5953.22|5952.72|5952.97|5952.47|5953.22|5952.72|5952.97|5952.47|251
1737058320000|2025-01-16 20:12:00|5952.72|5952.22|5952.97|5952.47|5952.97|5952.47|5952.47|5951.97|475
1737058330000|2025-01-16 20:12:10|5952.84|5952.34|5952.22|5951.72|5952.97|5952.47|5951.97|5951.47|445
1737058340000|2025-01-16 20:12:20|5952.47|5951.97|5952.47|5951.97|5952.72|5952.22|5952.47|5951.97|227
1737058350000|2025-01-16 20:12:30|5952.22|5951.72|5951.97|5951.47|5952.22|5951.72|5951.97|5951.47|430
1737058360000|2025-01-16 20:12:40|5952.22|5951.72|5951.97|5951.47|5952.22|5951.72|5951.97|5951.47|95
1737058370000|2025-01-16 20:12:50|5952.22|5951.72|5952.22|5951.72|5952.22|5951.72|5951.97|5951.47|304
1737058380000|2025-01-16 20:13:00|5952.47|5951.97|5952.47|5951.97|5952.97|5952.47|5952.47|5951.97|239
1737058390000|2025-01-16 20:13:10|5952.22|5951.72|5952.22|5951.72|5952.47|5951.97|5952.22|5951.72|192
1737058400000|2025-01-16 20:13:20|5952.47|5951.97|5952.22|5951.72|5952.47|5951.97|5952.22|5951.72|230
1737058410000|2025-01-16 20:13:30|5951.97|5951.47|5951.97|5951.47|5951.97|5951.47|5951.97|5951.47|223
1737058420000|2025-01-16 20:13:40|5951.72|5951.22|5951.72|5951.22|5951.72|5951.22|5951.72|5951.22|348
1737058430000|2025-01-16 20:13:50|||||||||417
1737058440000|2025-01-16 20:14:00|5951.97|5951.47|5951.47|5950.97|5952.22|5951.72|5951.47|5950.97|306
1737058450000|2025-01-16 20:14:10|5951.22|5950.72|5950.72|5950.22|5951.22|5950.72|5950.22|5949.72|838
1737058460000|2025-01-16 20:14:20|5950.97|5950.47|5950.47|5949.97|5950.97|5950.47|5950.47|5949.97|382
1737058470000|2025-01-16 20:14:30|5950.59|5950.09|5950.22|5949.72|5950.59|5950.09|5949.97|5949.47|298
1737058480000|2025-01-16 20:14:40|5949.97|5949.47|5949.97|5949.47|5950.22|5949.72|5949.47|5948.97|541
1737058490000|2025-01-16 20:14:50|5950.22|5949.72|5949.22|5948.72|5950.22|5949.72|5949.22|5948.72|473
1737058500000|2025-01-16 20:15:00|5949.34|5948.84|5949.97|5949.47|5949.97|5949.47|5949.22|5948.72|554
1737058510000|2025-01-16 20:15:10|5950.09|5949.59|5950.97|5950.47|5950.97|5950.47|5949.97|5949.47|366
1737058520000|2025-01-16 20:15:20|5951.22|5950.72|5950.72|5950.22|5951.22|5950.72|5950.72|5950.22|425
1737058530000|2025-01-16 20:15:30|5950.97|5950.47|5951.47|5950.97|5951.47|5950.97|5950.97|5950.47|345
1737058540000|2025-01-16 20:15:40|5951.22|5950.72|5951.22|5950.72|5951.47|5950.97|5951.22|5950.72|103
1737058550000|2025-01-16 20:15:50|5950.97|5950.47|5949.97|5949.47|5950.97|5950.47|5949.97|5949.47|541
1737058560000|2025-01-16 20:16:00|5949.47|5948.97|5949.72|5949.22|5949.97|5949.47|5949.47|5948.97|449
1737058570000|2025-01-16 20:16:10|5949.97|5949.47|5949.72|5949.22|5950.22|5949.72|5949.47|5948.97|309
1737058580000|2025-01-16 20:16:20|5949.97|5949.47|5949.97|5949.47|5950.22|5949.72|5949.72|5949.22|152
1737058590000|2025-01-16 20:16:30|5950.22|5949.72|5950.47|5949.97|5950.47|5949.97|5950.22|5949.72|331
1737058600000|2025-01-16 20:16:40|5950.72|5950.22|5950.22|5949.72|5950.72|5950.22|5949.97|5949.47|294
1737058610000|2025-01-16 20:16:50|5949.97|5949.47|5950.22|5949.72|5950.72|5950.22|5949.97|5949.47|221
1737058620000|2025-01-16 20:17:00|5949.97|5949.47|5950.22|5949.72|5950.72|5950.22|5949.97|5949.47|217
1737058630000|2025-01-16 20:17:10|5950.47|5949.97|5949.97|5949.47|5950.47|5949.97|5949.97|5949.47|127
1737058640000|2025-01-16 20:17:20|5949.72|5949.22|5949.22|5948.72|5949.97|5949.47|5948.97|5948.47|625
1737058650000|2025-01-16 20:17:30|5948.97|5948.47|5948.72|5948.22|5949.22|5948.72|5948.72|5948.22|341
1737058660000|2025-01-16 20:17:40|5948.47|5947.97|5948.22|5947.72|5948.97|5948.47|5947.97|5947.47|430
1737058670000|2025-01-16 20:17:50|5947.97|5947.47|5947.47|5946.97|5948.22|5947.72|5947.34|5946.84|616
1737058680000|2025-01-16 20:18:00|5947.72|5947.22|5947.72|5947.22|5948.09|5947.59|5947.47|5946.97|538
1737058690000|2025-01-16 20:18:10|5947.47|5946.97|5946.72|5946.22|5947.72|5947.22|5946.72|5946.22|421
1737058700000|2025-01-16 20:18:20|5946.97|5946.47|5946.97|5946.47|5947.72|5947.22|5946.97|5946.47|552
1737058710000|2025-01-16 20:18:30|5947.22|5946.72|5947.22|5946.72|5947.59|5947.09|5946.97|5946.47|369
1737058720000|2025-01-16 20:18:40|5946.97|5946.47|5946.47|5945.97|5946.97|5946.47|5946.47|5945.97|319
1737058730000|2025-01-16 20:18:50|5946.22|5945.72|5945.47|5944.97|5946.72|5946.22|5945.22|5944.72|658
1737058740000|2025-01-16 20:19:00|5945.97|5945.47|5945.47|5944.97|5946.47|5945.97|5945.47|5944.97|546
1737058750000|2025-01-16 20:19:10|5945.72|5945.22|5944.97|5944.47|5945.97|5945.47|5944.97|5944.47|635
1737058760000|2025-01-16 20:19:20|5944.72|5944.22|5945.97|5945.47|5945.97|5945.47|5944.47|5943.97|748
1737058770000|2025-01-16 20:19:30|5946.22|5945.72|5946.47|5945.97|5946.72|5946.22|5945.97|5945.47|623
1737058780000|2025-01-16 20:19:40|5946.72|5946.22|5945.97|5945.47|5946.97|5946.47|5945.97|5945.47|523
1737058790000|2025-01-16 20:19:50|5946.22|5945.72|5945.47|5944.97|5946.22|5945.72|5945.47|5944.97|199
1737058800000|2025-01-16 20:20:00|5944.97|5944.47|5944.22|5943.72|5945.72|5945.22|5944.22|5943.72|628
1737058810000|2025-01-16 20:20:10|5943.97|5943.47|5943.47|5942.97|5943.97|5943.47|5942.97|5942.47|1052
1737058820000|2025-01-16 20:20:20|5943.22|5942.72|5943.72|5943.22|5943.72|5943.22|5942.97|5942.47|691
1737058830000|2025-01-16 20:20:30|5943.47|5942.97|5943.47|5942.97|5943.72|5943.22|5942.97|5942.47|600
1737058840000|2025-01-16 20:20:40|5943.72|5943.22|5943.97|5943.47|5944.47|5943.97|5943.47|5942.97|571
1737058850000|2025-01-16 20:20:50|5944.09|5943.59|5943.97|5943.47|5944.72|5944.22|5943.72|5943.22|486
1737058860000|2025-01-16 20:21:00|5944.47|5943.97|5945.97|5945.47|5946.22|5945.72|5944.47|5943.97|530
1737058870000|2025-01-16 20:21:10|5945.72|5945.22|5945.22|5944.72|5946.22|5945.72|5945.22|5944.72|373
1737058880000|2025-01-16 20:21:20|5944.97|5944.47|5945.97|5945.47|5946.22|5945.72|5944.97|5944.47|371
1737058890000|2025-01-16 20:21:30|5946.22|5945.72|5946.72|5946.22|5946.72|5946.22|5945.97|5945.47|433
1737058900000|2025-01-16 20:21:40|5946.47|5945.97|5945.97|5945.47|5946.72|5946.22|5945.97|5945.47|509
1737058910000|2025-01-16 20:21:50|5945.72|5945.22|5944.22|5943.72|5946.22|5945.72|5944.22|5943.72|537
1737058920000|2025-01-16 20:22:00|5943.97|5943.47|5943.47|5942.97|5944.22|5943.72|5943.22|5942.72|573
1737058930000|2025-01-16 20:22:10|5943.22|5942.72|5942.22|5941.72|5943.47|5942.97|5941.97|5941.47|1134
1737058940000|2025-01-16 20:22:20|5941.97|5941.47|5942.34|5941.84|5942.34|5941.84|5941.22|5940.72|981
1737058950000|2025-01-16 20:22:30|5942.47|5941.97|5943.72|5943.22|5943.72|5943.22|5942.47|5941.97|545
1737058960000|2025-01-16 20:22:40|5943.47|5942.97|5944.72|5944.22|5944.72|5944.22|5943.47|5942.97|789
1737058970000|2025-01-16 20:22:50|5944.97|5944.47|5945.09|5944.59|5945.22|5944.72|5944.72|5944.22|352
1737058980000|2025-01-16 20:23:00|5944.97|5944.47|5944.97|5944.47|5945.47|5944.97|5944.47|5943.97|595
1737058990000|2025-01-16 20:23:10|5945.22|5944.72|5945.47|5944.97|5945.72|5945.22|5945.22|5944.72|192
1737059000000|2025-01-16 20:23:20|5944.72|5944.22|5944.22|5943.72|5944.72|5944.22|5943.97|5943.47|632
1737059010000|2025-01-16 20:23:30|5944.47|5943.97|5943.97|5943.47|5944.97|5944.47|5943.97|5943.47|461
1737059020000|2025-01-16 20:23:40|5943.72|5943.22|5944.22|5943.72|5944.22|5943.72|5943.72|5943.22|324
1737059030000|2025-01-16 20:23:50|5944.47|5943.97|5944.97|5944.47|5945.22|5944.72|5944.47|5943.97|214
1737059040000|2025-01-16 20:24:00|5945.22|5944.72|5945.97|5945.47|5945.97|5945.47|5945.22|5944.72|415
1737059050000|2025-01-16 20:24:10|5945.47|5944.97|5945.22|5944.72|5945.97|5945.47|5945.22|5944.72|295
1737059060000|2025-01-16 20:24:20|5944.97|5944.47|5943.22|5942.72|5944.97|5944.47|5943.22|5942.72|826
1737059070000|2025-01-16 20:24:30|5943.47|5942.97|5943.72|5943.22|5943.97|5943.47|5943.47|5942.97|180
1737059080000|2025-01-16 20:24:40|5943.97|5943.47|5943.72|5943.22|5943.97|5943.47|5943.47|5942.97|238
1737059090000|2025-01-16 20:24:50|5943.47|5942.97|5943.47|5942.97|5943.72|5943.22|5943.47|5942.97|231
1737059100000|2025-01-16 20:25:00|5943.22|5942.72|5943.47|5942.97|5943.47|5942.97|5943.22|5942.72|117
1737059110000|2025-01-16 20:25:10|5943.97|5943.47|5943.97|5943.47|5944.22|5943.72|5943.22|5942.72|558
1737059120000|2025-01-16 20:25:20|5944.22|5943.72|5943.97|5943.47|5944.72|5944.22|5943.97|5943.47|351
1737059130000|2025-01-16 20:25:30|5944.22|5943.72|5943.22|5942.72|5944.47|5943.97|5942.97|5942.47|456
1737059140000|2025-01-16 20:25:40|5943.47|5942.97|5943.47|5942.97|5943.47|5942.97|5943.22|5942.72|169
1737059150000|2025-01-16 20:25:50|5943.72|5943.22|5943.22|5942.72|5943.72|5943.22|5943.22|5942.72|479
1737059160000|2025-01-16 20:26:00|5943.47|5942.97|5944.47|5943.97|5944.72|5944.22|5943.22|5942.72|512
1737059170000|2025-01-16 20:26:10|5944.22|5943.72|5943.97|5943.47|5944.47|5943.97|5943.72|5943.22|307
1737059180000|2025-01-16 20:26:20|5943.72|5943.22|5943.72|5943.22|5943.97|5943.47|5943.47|5942.97|207
1737059190000|2025-01-16 20:26:30|5943.97|5943.47|5944.72|5944.22|5944.72|5944.22|5943.97|5943.47|288
1737059200000|2025-01-16 20:26:40|5944.22|5943.72|5945.97|5945.47|5945.97|5945.47|5944.22|5943.72|609
1737059210000|2025-01-16 20:26:50|5945.72|5945.22|5944.72|5944.22|5945.97|5945.47|5944.72|5944.22|660
1737059220000|2025-01-16 20:27:00|5944.97|5944.47|5945.47|5944.97|5945.72|5945.22|5944.47|5943.97|395
1737059230000|2025-01-16 20:27:10|5945.72|5945.22|5945.97|5945.47|5945.97|5945.47|5945.22|5944.72|608
1737059240000|2025-01-16 20:27:20|5945.47|5944.97|5946.22|5945.72|5946.47|5945.97|5945.22|5944.72|470
1737059250000|2025-01-16 20:27:30|5946.47|5945.97|5945.97|5945.47|5946.47|5945.97|5945.97|5945.47|370
1737059260000|2025-01-16 20:27:40|5946.22|5945.72|5946.47|5945.97|5946.72|5946.22|5945.97|5945.47|712
1737059270000|2025-01-16 20:27:50|5946.22|5945.72|5946.72|5946.22|5946.72|5946.22|5945.72|5945.22|220
1737059280000|2025-01-16 20:28:00|5946.97|5946.47|5946.97|5946.47|5947.47|5946.97|5946.97|5946.47|803
1737059290000|2025-01-16 20:28:10|5946.72|5946.22|5946.97|5946.47|5946.97|5946.47|5946.47|5945.97|252
1737059300000|2025-01-16 20:28:20|5947.22|5946.72|5946.47|5945.97|5947.47|5946.97|5946.22|5945.72|369
1737059310000|2025-01-16 20:28:30|5946.22|5945.72|5945.72|5945.22|5946.22|5945.72|5945.47|5944.97|382
1737059320000|2025-01-16 20:28:40|5945.47|5944.97|5945.47|5944.97|5945.47|5944.97|5945.22|5944.72|205
1737059330000|2025-01-16 20:28:50|5944.72|5944.22|5944.97|5944.47|5945.22|5944.72|5944.72|5944.22|322
1737059340000|2025-01-16 20:29:00|5944.72|5944.22|5943.72|5943.22|5944.72|5944.22|5943.47|5942.97|676
1737059350000|2025-01-16 20:29:10|5943.97|5943.47|5944.22|5943.72|5944.22|5943.72|5943.72|5943.22|363
1737059360000|2025-01-16 20:29:20|5944.47|5943.97|5943.97|5943.47|5944.47|5943.97|5943.97|5943.47|298
1737059370000|2025-01-16 20:29:30|5944.22|5943.72|5944.22|5943.72|5944.72|5944.22|5944.22|5943.72|338
1737059380000|2025-01-16 20:29:40|5944.47|5943.97|5944.72|5944.22|5944.97|5944.47|5944.47|5943.97|99
1737059390000|2025-01-16 20:29:50|5944.97|5944.47|5944.72|5944.22|5944.97|5944.47|5944.47|5943.97|260
1737059400000|2025-01-16 20:30:00|5944.47|5943.97|5946.47|5945.97|5946.47|5945.97|5944.22|5943.72|798
1737059410000|2025-01-16 20:30:10|5946.72|5946.22|5946.97|5946.47|5947.22|5946.72|5946.72|5946.22|570
1737059420000|2025-01-16 20:30:20|5947.22|5946.72|5947.72|5947.22|5947.72|5947.22|5947.22|5946.72|334
1737059430000|2025-01-16 20:30:30|5947.47|5946.97|5947.97|5947.47|5947.97|5947.47|5947.22|5946.72|449
1737059440000|2025-01-16 20:30:40|5948.22|5947.72|5947.97|5947.47|5948.47|5947.97|5947.97|5947.47|229
1737059450000|2025-01-16 20:30:50|5948.22|5947.72|5948.22|5947.72|5948.22|5947.72|5947.97|5947.47|358
1737059460000|2025-01-16 20:31:00|5947.97|5947.47|5949.22|5948.72|5949.22|5948.72|5947.47|5946.97|638
1737059470000|2025-01-16 20:31:10|5948.97|5948.47|5949.47|5948.97|5949.47|5948.97|5948.97|5948.47|381
1737059480000|2025-01-16 20:31:20|5948.97|5948.47|5946.97|5946.47|5948.97|5948.47|5946.97|5946.47|480
1737059490000|2025-01-16 20:31:30|5947.22|5946.72|5947.47|5946.97|5947.47|5946.97|5947.22|5946.72|167
1737059500000|2025-01-16 20:31:40|5947.72|5947.22|5947.97|5947.47|5947.97|5947.47|5947.72|5947.22|220
1737059510000|2025-01-16 20:31:50|5947.72|5947.22|5946.72|5946.22|5947.72|5947.22|5946.72|5946.22|240
1737059520000|2025-01-16 20:32:00|5946.97|5946.47|5946.47|5945.97|5946.97|5946.47|5946.47|5945.97|332
1737059530000|2025-01-16 20:32:10|5946.22|5945.72|5946.22|5945.72|5946.47|5945.97|5945.72|5945.22|473
1737059540000|2025-01-16 20:32:20|5945.97|5945.47|5946.47|5945.97|5946.97|5946.47|5945.97|5945.47|320
1737059550000|2025-01-16 20:32:30|5946.72|5946.22|5946.97|5946.47|5946.97|5946.47|5946.47|5945.97|286
1737059560000|2025-01-16 20:32:40|5947.22|5946.72|5947.47|5946.97|5947.72|5947.22|5946.97|5946.47|258
1737059570000|2025-01-16 20:32:50|5947.72|5947.22|5947.47|5946.97|5947.97|5947.47|5947.22|5946.72|449
1737059580000|2025-01-16 20:33:00|5947.22|5946.72|5947.47|5946.97|5947.47|5946.97|5946.97|5946.47|452
1737059590000|2025-01-16 20:33:10|5947.22|5946.72|5947.22|5946.72|5947.72|5947.22|5947.22|5946.72|276
1737059600000|2025-01-16 20:33:20|5946.97|5946.47|5946.72|5946.22|5947.22|5946.72|5946.47|5945.97|413
1737059610000|2025-01-16 20:33:30|5946.97|5946.47|5946.22|5945.72|5946.97|5946.47|5945.97|5945.47|430
1737059620000|2025-01-16 20:33:40|5946.47|5945.97|5946.47|5945.97|5946.72|5946.22|5946.22|5945.72|228
1737059630000|2025-01-16 20:33:50|5946.72|5946.22|5947.47|5946.97|5947.47|5946.97|5946.72|5946.22|277
1737059640000|2025-01-16 20:34:00|5947.22|5946.72|5947.47|5946.97|5947.72|5947.22|5946.72|5946.22|309
1737059650000|2025-01-16 20:34:10|5947.22|5946.72|5947.72|5947.22|5947.72|5947.22|5947.22|5946.72|118
1737059660000|2025-01-16 20:34:20|5947.97|5947.47|5947.47|5946.97|5948.22|5947.72|5947.47|5946.97|262
1737059670000|2025-01-16 20:34:30|5947.72|5947.22|5947.97|5947.47|5947.97|5947.47|5947.47|5946.97|297
1737059680000|2025-01-16 20:34:40|5947.72|5947.22|5947.97|5947.47|5948.22|5947.72|5947.72|5947.22|170
1737059690000|2025-01-16 20:34:50|5947.72|5947.22|5947.72|5947.22|5947.97|5947.47|5947.47|5946.97|198
1737059700000|2025-01-16 20:35:00|5947.22|5946.72|5947.97|5947.47|5948.47|5947.97|5946.72|5946.22|538
1737059710000|2025-01-16 20:35:10|5947.72|5947.22|5946.72|5946.22|5947.72|5947.22|5946.47|5945.97|435
1737059720000|2025-01-16 20:35:20|5946.47|5945.97|5946.72|5946.22|5946.97|5946.47|5946.47|5945.97|394
1737059730000|2025-01-16 20:35:30|5946.47|5945.97|5946.47|5945.97|5946.97|5946.47|5946.22|5945.72|387
1737059740000|2025-01-16 20:35:40|5946.72|5946.22|5946.97|5946.47|5947.22|5946.72|5946.47|5945.97|239
1737059750000|2025-01-16 20:35:50|5947.22|5946.72|5946.72|5946.22|5947.22|5946.72|5946.47|5945.97|201
1737059760000|2025-01-16 20:36:00|5946.47|5945.97|5945.72|5945.22|5946.47|5945.97|5945.47|5944.97|406
1737059770000|2025-01-16 20:36:10|5945.97|5945.47|5946.22|5945.72|5946.72|5946.22|5945.97|5945.47|289
1737059780000|2025-01-16 20:36:20|5946.47|5945.97|5946.72|5946.22|5946.97|5946.47|5946.47|5945.97|251
1737059790000|2025-01-16 20:36:30|5947.22|5946.72|5947.22|5946.72|5947.59|5947.09|5946.97|5946.47|497
1737059800000|2025-01-16 20:36:40|5946.97|5946.47|5946.72|5946.22|5947.47|5946.97|5946.72|5946.22|226
1737059810000|2025-01-16 20:36:50|5946.47|5945.97|5947.47|5946.97|5947.47|5946.97|5946.47|5945.97|241
1737059820000|2025-01-16 20:37:00|5947.22|5946.72|5947.47|5946.97|5947.72|5947.22|5947.22|5946.72|318
1737059830000|2025-01-16 20:37:10|5947.22|5946.72|5947.72|5947.22|5947.97|5947.47|5947.22|5946.72|239
1737059840000|2025-01-16 20:37:20|5947.97|5947.47|5947.97|5947.47|5948.47|5947.97|5947.97|5947.47|334
1737059850000|2025-01-16 20:37:30|5948.22|5947.72|5949.47|5948.97|5949.47|5948.97|5948.22|5947.72|462
1737059860000|2025-01-16 20:37:40|5949.22|5948.72|5949.47|5948.97|5949.72|5949.22|5948.97|5948.47|474
1737059870000|2025-01-16 20:37:50|5949.59|5949.09|5949.22|5948.72|5950.22|5949.72|5949.22|5948.72|633
1737059880000|2025-01-16 20:38:00|5949.47|5948.97|5949.47|5948.97|5949.72|5949.22|5949.47|5948.97|223
1737059890000|2025-01-16 20:38:10|5949.22|5948.72|5948.22|5947.72|5949.47|5948.97|5947.97|5947.47|537
1737059900000|2025-01-16 20:38:20|5947.97|5947.47|5948.22|5947.72|5948.22|5947.72|5947.47|5946.97|495
1737059910000|2025-01-16 20:38:30|5947.97|5947.47|5948.47|5947.97|5948.47|5947.97|5947.47|5946.97|327
1737059920000|2025-01-16 20:38:40|5948.22|5947.72|5947.97|5947.47|5948.22|5947.72|5947.97|5947.47|204
1737059930000|2025-01-16 20:38:50|5948.09|5947.59|5948.47|5947.97|5948.47|5947.97|5947.97|5947.47|164
1737059940000|2025-01-16 20:39:00|5948.72|5948.22|5948.22|5947.72|5948.97|5948.47|5947.97|5947.47|356
1737059950000|2025-01-16 20:39:10|5947.97|5947.47|5947.97|5947.47|5948.22|5947.72|5947.72|5947.22|176
1737059960000|2025-01-16 20:39:20|5947.72|5947.22|5947.97|5947.47|5948.22|5947.72|5947.72|5947.22|288
1737059970000|2025-01-16 20:39:30|5948.22|5947.72|5948.47|5947.97|5948.47|5947.97|5947.97|5947.47|147
1737059980000|2025-01-16 20:39:40|5948.22|5947.72|5947.97|5947.47|5948.47|5947.97|5947.47|5946.97|223
1737059990000|2025-01-16 20:39:50|5948.22|5947.72|5947.47|5946.97|5948.22|5947.72|5947.09|5946.59|453
1737060000000|2025-01-16 20:40:00|5947.72|5947.22|5947.97|5947.47|5947.97|5947.47|5947.22|5946.72|267
1737060010000|2025-01-16 20:40:10|5947.72|5947.22|5947.72|5947.22|5947.97|5947.47|5947.22|5946.72|397
1737060020000|2025-01-16 20:40:20|5947.47|5946.97|5947.47|5946.97|5947.72|5947.22|5947.34|5946.84|217
1737060030000|2025-01-16 20:40:30|5947.72|5947.22|5947.72|5947.22|5948.22|5947.72|5947.72|5947.22|264
1737060040000|2025-01-16 20:40:40|5948.22|5947.72|5947.97|5947.47|5948.22|5947.72|5947.47|5946.97|280
1737060050000|2025-01-16 20:40:50|5948.09|5947.59|5948.72|5948.22|5948.72|5948.22|5947.97|5947.47|302
1737060060000|2025-01-16 20:41:00|5949.22|5948.72|5950.72|5950.22|5950.72|5950.22|5949.22|5948.72|822
1737060070000|2025-01-16 20:41:10|5950.47|5949.97|5950.97|5950.47|5950.97|5950.47|5950.47|5949.97|448
1737060080000|2025-01-16 20:41:20|5951.22|5950.72|5951.22|5950.72|5951.47|5950.97|5950.97|5950.47|344
1737060090000|2025-01-16 20:41:30|5951.47|5950.97|5952.22|5951.72|5952.22|5951.72|5951.47|5950.97|685
1737060100000|2025-01-16 20:41:40|5951.97|5951.47|5951.47|5950.97|5952.22|5951.72|5951.47|5950.97|378
1737060110000|2025-01-16 20:41:50|5951.72|5951.22|5950.97|5950.47|5951.72|5951.22|5950.47|5949.97|507
1737060120000|2025-01-16 20:42:00|5951.22|5950.72|5951.22|5950.72|5951.34|5950.84|5950.97|5950.47|319
1737060130000|2025-01-16 20:42:10|5951.47|5950.97|5951.97|5951.47|5951.97|5951.47|5951.47|5950.97|461
1737060140000|2025-01-16 20:42:20|5952.22|5951.72|5952.72|5952.22|5952.72|5952.22|5952.22|5951.72|479
1737060150000|2025-01-16 20:42:30|5952.47|5951.97|5951.97|5951.47|5952.47|5951.97|5951.97|5951.47|206
1737060160000|2025-01-16 20:42:40|5952.22|5951.72|5952.72|5952.22|5952.72|5952.22|5952.22|5951.72|350
1737060170000|2025-01-16 20:42:50|5952.47|5951.97|5951.47|5950.97|5952.47|5951.97|5951.22|5950.72|651
1737060180000|2025-01-16 20:43:00|5951.59|5951.09|5951.72|5951.22|5951.72|5951.22|5951.22|5950.72|196
1737060190000|2025-01-16 20:43:10|5951.97|5951.47|5951.72|5951.22|5952.22|5951.72|5951.72|5951.22|330
1737060200000|2025-01-16 20:43:20|5951.97|5951.47|5952.47|5951.97|5952.47|5951.97|5951.47|5950.97|287
1737060210000|2025-01-16 20:43:30|5952.72|5952.22|5952.72|5952.22|5952.72|5952.22|5952.22|5951.72|539
1737060220000|2025-01-16 20:43:40|5952.47|5951.97|5952.72|5952.22|5952.72|5952.22|5952.47|5951.97|144
1737060230000|2025-01-16 20:43:50|5952.47|5951.97|5951.47|5950.97|5952.47|5951.97|5951.47|5950.97|421
1737060240000|2025-01-16 20:44:00|5950.97|5950.47|5949.72|5949.22|5950.97|5950.47|5949.47|5948.97|817
1737060250000|2025-01-16 20:44:10|5949.97|5949.47|5950.72|5950.22|5950.72|5950.22|5949.97|5949.47|335
1737060260000|2025-01-16 20:44:20|5950.47|5949.97|5950.72|5950.22|5950.72|5950.22|5950.47|5949.97|228
1737060270000|2025-01-16 20:44:30|5950.97|5950.47|5951.72|5951.22|5951.97|5951.47|5950.97|5950.47|447
1737060280000|2025-01-16 20:44:40|5951.97|5951.47|5951.47|5950.97|5951.97|5951.47|5951.22|5950.72|461
1737060290000|2025-01-16 20:44:50|5951.72|5951.22|5951.72|5951.22|5951.97|5951.47|5951.72|5951.22|371
1737060300000|2025-01-16 20:45:00|5952.22|5951.72|5952.22|5951.72|5952.22|5951.72|5951.34|5950.84|596
1737060310000|2025-01-16 20:45:10|5951.97|5951.47|5951.72|5951.22|5952.22|5951.72|5951.47|5950.97|499
1737060320000|2025-01-16 20:45:20|5951.47|5950.97|5950.47|5949.97|5951.47|5950.97|5949.97|5949.47|699
1737060330000|2025-01-16 20:45:30|5950.72|5950.22|5949.72|5949.22|5950.72|5950.22|5949.72|5949.22|545
1737060340000|2025-01-16 20:45:40|5949.97|5949.47|5949.72|5949.22|5950.22|5949.72|5949.72|5949.22|317
1737060350000|2025-01-16 20:45:50|5949.97|5949.47|5950.47|5949.97|5950.47|5949.97|5949.72|5949.22|282
1737060360000|2025-01-16 20:46:00|5950.72|5950.22|5949.72|5949.22|5950.72|5950.22|5949.72|5949.22|386
1737060370000|2025-01-16 20:46:10|5949.97|5949.47|5949.47|5948.97|5949.97|5949.47|5949.47|5948.97|272
1737060380000|2025-01-16 20:46:20|5949.72|5949.22|5949.72|5949.22|5950.22|5949.72|5949.59|5949.09|319
1737060390000|2025-01-16 20:46:30|5949.47|5948.97|5949.47|5948.97|5949.72|5949.22|5949.22|5948.72|286
1737060400000|2025-01-16 20:46:40|5949.72|5949.22|5949.47|5948.97|5949.72|5949.22|5948.72|5948.22|483
1737060410000|2025-01-16 20:46:50|5949.72|5949.22|5949.47|5948.97|5949.97|5949.47|5949.47|5948.97|216
1737060420000|2025-01-16 20:47:00|5949.72|5949.22|5949.72|5949.22|5950.22|5949.72|5949.22|5948.72|586
1737060430000|2025-01-16 20:47:10|5949.97|5949.47|5949.97|5949.47|5950.47|5949.97|5949.22|5948.72|419
1737060440000|2025-01-16 20:47:20|5950.22|5949.72|5950.97|5950.47|5951.22|5950.72|5949.97|5949.47|377
1737060450000|2025-01-16 20:47:30|5950.72|5950.22|5950.97|5950.47|5951.22|5950.72|5950.72|5950.22|437
1737060460000|2025-01-16 20:47:40|5950.84|5950.34|5950.47|5949.97|5950.84|5950.34|5949.72|5949.22|456
1737060470000|2025-01-16 20:47:50|5950.22|5949.72|5950.47|5949.97|5950.47|5949.97|5949.97|5949.47|239
1737060480000|2025-01-16 20:48:00|5950.22|5949.72|5949.47|5948.97|5950.47|5949.97|5949.47|5948.97|443
1737060490000|2025-01-16 20:48:10|5949.97|5949.47|5949.47|5948.97|5950.22|5949.72|5949.47|5948.97|254
1737060500000|2025-01-16 20:48:20|5949.59|5949.09|5949.47|5948.97|5949.97|5949.47|5948.97|5948.47|485
1737060510000|2025-01-16 20:48:30|5949.22|5948.72|5949.47|5948.97|5949.97|5949.47|5949.22|5948.72|294
1737060520000|2025-01-16 20:48:40|5949.22|5948.72|5949.22|5948.72|5949.22|5948.72|5948.22|5947.72|623
1737060530000|2025-01-16 20:48:50|5949.47|5948.97|5949.22|5948.72|5949.47|5948.97|5948.72|5948.22|195
1737060540000|2025-01-16 20:49:00|5948.97|5948.47|5948.97|5948.47|5949.47|5948.97|5948.97|5948.47|427
1737060550000|2025-01-16 20:49:10|5948.72|5948.22|5948.72|5948.22|5949.22|5948.72|5947.97|5947.47|605
1737060560000|2025-01-16 20:49:20|5948.47|5947.97|5948.72|5948.22|5949.22|5948.72|5948.47|5947.97|345
1737060570000|2025-01-16 20:49:30|5948.84|5948.34|5949.22|5948.72|5949.22|5948.72|5948.72|5948.22|559
1737060580000|2025-01-16 20:49:40|5949.34|5948.84|5949.47|5948.97|5949.72|5949.22|5948.97|5948.47|430
1737060590000|2025-01-16 20:49:50|5949.22|5948.72|5949.72|5949.22|5949.97|5949.47|5949.22|5948.72|457
1737060600000|2025-01-16 20:50:00|5948.97|5948.47|5950.22|5949.72|5950.72|5950.22|5948.97|5948.47|1967
1737060610000|2025-01-16 20:50:10|5950.09|5949.59|5950.22|5949.72|5950.47|5949.97|5950.09|5949.59|416
1737060620000|2025-01-16 20:50:20|5950.72|5950.22|5951.22|5950.72|5951.47|5950.97|5950.72|5950.22|610
1737060630000|2025-01-16 20:50:30|5950.97|5950.47|5951.97|5951.47|5952.72|5952.22|5950.97|5950.47|949
1737060640000|2025-01-16 20:50:40|5952.22|5951.72|5952.47|5951.97|5952.72|5952.22|5951.97|5951.47|795
1737060650000|2025-01-16 20:50:50|5952.72|5952.22|5952.72|5952.22|5952.72|5952.22|5951.72|5951.22|539
1737060660000|2025-01-16 20:51:00|5952.47|5951.97|5952.97|5952.47|5953.47|5952.97|5952.22|5951.72|1009
1737060670000|2025-01-16 20:51:10|5952.72|5952.22|5952.47|5951.97|5952.72|5952.22|5951.97|5951.47|606
1737060680000|2025-01-16 20:51:20|5952.22|5951.72|5951.22|5950.72|5952.47|5951.97|5950.97|5950.47|693
1737060690000|2025-01-16 20:51:30|5951.09|5950.59|5950.97|5950.47|5951.72|5951.22|5950.72|5950.22|518
1737060700000|2025-01-16 20:51:40|5951.22|5950.72|5950.72|5950.22|5951.72|5951.22|5950.47|5949.97|649
1737060710000|2025-01-16 20:51:50|5950.47|5949.97|5950.47|5949.97|5950.47|5949.97|5949.97|5949.47|476
1737060720000|2025-01-16 20:52:00|5949.22|5948.72|5949.72|5949.22|5949.97|5949.47|5949.22|5948.72|707
1737060730000|2025-01-16 20:52:10|5949.47|5948.97|5949.97|5949.47|5949.97|5949.47|5949.47|5948.97|511
1737060740000|2025-01-16 20:52:20|5949.72|5949.22|5949.22|5948.72|5949.97|5949.47|5948.47|5947.97|683
1737060750000|2025-01-16 20:52:30|5948.97|5948.47|5948.47|5947.97|5948.97|5948.47|5947.72|5947.22|739
1737060760000|2025-01-16 20:52:40|5948.72|5948.22|5948.47|5947.97|5949.22|5948.72|5948.47|5947.97|336
1737060770000|2025-01-16 20:52:50|5948.72|5948.22|5948.47|5947.97|5948.72|5948.22|5948.47|5947.97|412
1737060780000|2025-01-16 20:53:00|5948.97|5948.47|5948.72|5948.22|5948.97|5948.47|5947.97|5947.47|681
1737060790000|2025-01-16 20:53:10|5948.47|5947.97|5948.47|5947.97|5948.47|5947.97|5947.97|5947.47|479
1737060800000|2025-01-16 20:53:20|5948.22|5947.72|5947.22|5946.72|5948.47|5947.97|5946.47|5945.97|1071
1737060810000|2025-01-16 20:53:30|5947.72|5947.22|5946.22|5945.72|5947.72|5947.22|5946.22|5945.72|624
1737060820000|2025-01-16 20:53:40|5946.47|5945.97|5946.47|5945.97|5947.47|5946.97|5946.47|5945.97|666
1737060830000|2025-01-16 20:53:50|5947.22|5946.72|5948.47|5947.97|5948.47|5947.97|5947.22|5946.72|782
1737060840000|2025-01-16 20:54:00|5948.97|5948.47|5946.22|5945.72|5948.97|5948.47|5946.22|5945.72|1412
1737060850000|2025-01-16 20:54:10|5945.47|5944.97|5945.22|5944.72|5945.72|5945.22|5945.22|5944.72|1141
1737060860000|2025-01-16 20:54:20|5945.47|5944.97|5944.97|5944.47|5945.72|5945.22|5944.72|5944.22|965
1737060870000|2025-01-16 20:54:30|5945.72|5945.22|5945.22|5944.72|5945.72|5945.22|5944.97|5944.47|757
1737060880000|2025-01-16 20:54:40|5946.22|5945.72|5946.97|5946.47|5947.22|5946.72|5945.97|5945.47|1311
1737060890000|2025-01-16 20:54:50|5946.47|5945.97|5945.97|5945.47|5946.47|5945.97|5945.47|5944.97|760
1737060900000|2025-01-16 20:55:00|5946.22|5945.72|5943.97|5943.47|5946.22|5945.72|5943.72|5943.22|2672
1737060910000|2025-01-16 20:55:10|5943.72|5943.22|5942.97|5942.47|5943.72|5943.22|5942.47|5941.97|1407
1737060920000|2025-01-16 20:55:20|5942.72|5942.22|5941.97|5941.47|5942.97|5942.47|5941.97|5941.47|1125
1737060930000|2025-01-16 20:55:30|5941.72|5941.22|5941.72|5941.22|5942.22|5941.72|5941.47|5940.97|894
1737060940000|2025-01-16 20:55:40|5941.47|5940.97|5941.47|5940.97|5941.97|5941.47|5940.72|5940.22|1016
1737060950000|2025-01-16 20:55:50|5941.22|5940.72|5941.97|5941.47|5941.97|5941.47|5940.97|5940.47|884
1737060960000|2025-01-16 20:56:00|5941.72|5941.22|5941.47|5940.97|5942.22|5941.72|5941.22|5940.72|1141
1737060970000|2025-01-16 20:56:10|5941.22|5940.72|5940.72|5940.22|5941.22|5940.72|5940.22|5939.72|1572
1737060980000|2025-01-16 20:56:20|5940.47|5939.97|5939.97|5939.47|5941.22|5940.72|5939.97|5939.47|993
1737060990000|2025-01-16 20:56:30|5939.72|5939.22|5940.47|5939.97|5940.72|5940.22|5939.72|5939.22|817
1737061000000|2025-01-16 20:56:40|5940.72|5940.22|5942.22|5941.72|5942.47|5941.97|5940.72|5940.22|875
1737061010000|2025-01-16 20:56:50|5941.97|5941.47|5940.72|5940.22|5941.97|5941.47|5940.22|5939.72|1160
1737061020000|2025-01-16 20:57:00|5940.47|5939.97|5940.22|5939.72|5941.22|5940.72|5940.22|5939.72|725
1737061030000|2025-01-16 20:57:10|5939.72|5939.22|5940.97|5940.47|5941.22|5940.72|5939.72|5939.22|1004
1737061040000|2025-01-16 20:57:20|5940.72|5940.22|5941.72|5941.22|5941.72|5941.22|5940.47|5939.97|1166
1737061050000|2025-01-16 20:57:30|5941.47|5940.97|5942.22|5941.72|5942.22|5941.72|5940.97|5940.47|1241
1737061060000|2025-01-16 20:57:40|5941.97|5941.47|5941.72|5941.22|5942.22|5941.72|5941.72|5941.22|1096
1737061070000|2025-01-16 20:57:50|5941.47|5940.97|5940.72|5940.22|5941.47|5940.97|5940.72|5940.22|602
1737061080000|2025-01-16 20:58:00|5940.47|5939.97|5940.72|5940.22|5940.72|5940.22|5940.22|5939.72|1313
1737061090000|2025-01-16 20:58:10|5940.22|5939.72|5939.72|5939.22|5940.47|5939.97|5939.72|5939.22|1377
1737061100000|2025-01-16 20:58:20|5939.22|5938.72|5939.22|5938.72|5939.72|5939.22|5939.22|5938.72|1291
1737061110000|2025-01-16 20:58:30|5938.97|5938.47|5939.47|5938.97|5939.97|5939.47|5938.97|5938.47|1282
1737061120000|2025-01-16 20:58:40|5939.72|5939.22|5939.72|5939.22|5939.97|5939.47|5939.47|5938.97|997
1737061130000|2025-01-16 20:58:50|5939.97|5939.47|5939.97|5939.47|5939.97|5939.47|5939.22|5938.72|831
1737061140000|2025-01-16 20:59:00|5939.47|5938.97|5939.22|5938.72|5940.47|5939.97|5938.22|5937.72|2989
1737061150000|2025-01-16 20:59:10|5938.97|5938.47|5937.72|5937.22|5939.22|5938.72|5937.72|5937.22|2120
1737061160000|2025-01-16 20:59:20|5938.22|5937.72|5936.72|5936.22|5938.22|5937.72|5936.72|5936.22|3124
1737061170000|2025-01-16 20:59:30|5936.47|5935.97|5937.97|5937.47|5937.97|5937.47|5936.22|5935.72|4432
1737061180000|2025-01-16 20:59:40|5938.22|5937.72|5936.47|5935.97|5938.72|5938.22|5935.97|5935.47|7756
1737061190000|2025-01-16 20:59:50|5936.72|5936.22|5938.22|5937.72|5938.22|5937.72|5936.47|5935.97|24114
1737061200000|2025-01-16 21:00:00|5938.1|5937.6|5935.45|5934.75|5938.2|5937.6|5935.45|5934.75|10625
1737061210000|2025-01-16 21:00:10|5935.7|5935|5936.45|5935.75|5936.45|5935.75|5934.95|5934.25|2508
1737061220000|2025-01-16 21:00:20|5936.32|5935.62|5936.95|5936.25|5937.2|5936.5|5936.32|5935.62|1458
1737061230000|2025-01-16 21:00:30|5937.2|5936.5|5937.45|5936.75|5937.45|5936.75|5936.95|5936.25|961
1737061240000|2025-01-16 21:00:40|5937.95|5937.25|5937.2|5936.5|5937.95|5937.25|5937.2|5936.5|828
1737061250000|2025-01-16 21:00:50|5936.95|5936.25|5937.2|5936.5|5937.45|5936.75|5936.95|5936.25|693
1737061260000|2025-01-16 21:01:00|5937.45|5936.75|5936.7|5936|5938.2|5937.5|5936.7|5936|1388
1737061270000|2025-01-16 21:01:10|5936.45|5935.75|5936.45|5935.75|5936.45|5935.75|5936.2|5935.5|584
1737061280000|2025-01-16 21:01:20|5936.2|5935.5|5935.7|5935|5936.2|5935.5|5935.7|5935|484
1737061290000|2025-01-16 21:01:30|5935.45|5934.75|5935.7|5935|5935.95|5935.25|5935.45|5934.75|869
1737061300000|2025-01-16 21:01:40|5935.45|5934.75|5934.7|5934|5935.7|5935|5934.7|5934|456
1737061310000|2025-01-16 21:01:50|5934.45|5933.75|5934.95|5934.25|5934.95|5934.25|5934.45|5933.75|887
1737061320000|2025-01-16 21:02:00|5935.2|5934.5|5936.2|5935.5|5936.2|5935.5|5934.95|5934.25|940
1737061330000|2025-01-16 21:02:10|5935.95|5935.25|5935.7|5935|5936.45|5935.75|5935.7|5935|552
1737061340000|2025-01-16 21:02:20|5935.45|5934.75|5935.2|5934.5|5935.7|5935|5934.95|5934.25|220
1737061350000|2025-01-16 21:02:30|5935.07|5934.37|5935.45|5934.75|5935.45|5934.75|5935.07|5934.37|232
1737061360000|2025-01-16 21:02:40|5935.2|5934.5|5934.95|5934.25|5935.2|5934.5|5934.45|5933.75|329
1737061370000|2025-01-16 21:02:50|5934.7|5934|5934.45|5933.75|5934.7|5934|5934.45|5933.75|162
1737061380000|2025-01-16 21:03:00|5934.7|5934|5933.95|5933.25|5934.7|5934|5933.95|5933.25|314
1737061390000|2025-01-16 21:03:10|5934.2|5933.5|5934.2|5933.5|5934.45|5933.75|5934.2|5933.5|396
1737061400000|2025-01-16 21:03:20|5934.45|5933.75|5935.45|5934.75|5935.45|5934.75|5934.45|5933.75|321
1737061410000|2025-01-16 21:03:30|5935.2|5934.5|5935.2|5934.5|5935.2|5934.5|5934.7|5934|221
1737061420000|2025-01-16 21:03:40|5935.45|5934.75|5934.95|5934.25|5935.7|5935|5934.95|5934.25|350
1737061430000|2025-01-16 21:03:50|5934.7|5934|5934.7|5934|5934.95|5934.25|5934.7|5934|204
1737061440000|2025-01-16 21:04:00|5934.95|5934.25|5934.45|5933.75|5934.95|5934.25|5934.2|5933.5|284
1737061450000|2025-01-16 21:04:10|5934.95|5934.25|5935.45|5934.75|5935.45|5934.75|5934.95|5934.25|244
1737061460000|2025-01-16 21:04:20|5935.7|5935|5935.45|5934.75|5935.7|5935|5935.2|5934.5|219
1737061470000|2025-01-16 21:04:30|5935.2|5934.5|5935.2|5934.5|5935.45|5934.75|5935.2|5934.5|340
1737061480000|2025-01-16 21:04:40|5934.95|5934.25|5935.7|5935|5935.7|5935|5934.95|5934.25|188
1737061490000|2025-01-16 21:04:50|5935.45|5934.75|5935.45|5934.75|5935.45|5934.75|5935.45|5934.75|128
1737061500000|2025-01-16 21:05:00|5935.2|5934.5|5934.95|5934.25|5935.2|5934.5|5934.7|5934|510
1737061510000|2025-01-16 21:05:10|5934.7|5934|5934.7|5934|5934.95|5934.25|5934.7|5934|170
1737061520000|2025-01-16 21:05:20|5934.95|5934.25|5935.2|5934.5|5935.2|5934.5|5934.95|5934.25|142
1737061530000|2025-01-16 21:05:30|5935.45|5934.75|5935.7|5935|5935.7|5935|5935.45|5934.75|177
1737061540000|2025-01-16 21:05:40|5935.95|5935.25|5935.7|5935|5935.95|5935.25|5935.7|5935|249
1737061550000|2025-01-16 21:05:50|5935.45|5934.75|5935.45|5934.75|5935.7|5935|5935.45|5934.75|97
1737061560000|2025-01-16 21:06:00|5935.2|5934.5|5935.2|5934.5|5935.2|5934.5|5935.2|5934.5|178
1737061570000|2025-01-16 21:06:10|5934.95|5934.25|5935.45|5934.75|5935.7|5935|5934.95|5934.25|254
1737061580000|2025-01-16 21:06:20|||||||||42
1737061590000|2025-01-16 21:06:30|5935.2|5934.5|5935.2|5934.5|5935.2|5934.5|5935.2|5934.5|83
1737061600000|2025-01-16 21:06:40|5935.45|5934.75|5935.45|5934.75|5935.45|5934.75|5935.2|5934.5|124
1737061610000|2025-01-16 21:06:50|5935.7|5935|5935.45|5934.75|5935.7|5935|5935.45|5934.75|144
1737061620000|2025-01-16 21:07:00|5935.2|5934.5|5935.7|5935|5935.7|5935|5935.2|5934.5|333
1737061630000|2025-01-16 21:07:10|5935.45|5934.75|5935.45|5934.75|5935.7|5935|5935.45|5934.75|248
1737061640000|2025-01-16 21:07:20|5935.7|5935|5935.7|5935|5935.7|5935|5935.7|5935|102
1737061650000|2025-01-16 21:07:30|5935.45|5934.75|5935.45|5934.75|5935.7|5935|5935.45|5934.75|212
1737061660000|2025-01-16 21:07:40|5935.2|5934.5|5935.45|5934.75|5935.7|5935|5935.2|5934.5|221
1737061670000|2025-01-16 21:07:50|||||||||193
1737061680000|2025-01-16 21:08:00|5935.7|5935|5935.45|5934.75|5935.7|5935|5935.45|5934.75|175
1737061690000|2025-01-16 21:08:10|5935.7|5935|5935.45|5934.75|5935.7|5935|5935.45|5934.75|215
1737061700000|2025-01-16 21:08:20|||||||||31
1737061710000|2025-01-16 21:08:30|||||||||106
1737061720000|2025-01-16 21:08:40|||||||||43
1737061730000|2025-01-16 21:08:50|5935.7|5935|5935.7|5935|5935.7|5935|5935.7|5935|102
1737061740000|2025-01-16 21:09:00|5935.45|5934.75|5935.2|5934.5|5935.45|5934.75|5934.95|5934.25|160
1737061750000|2025-01-16 21:09:10|||||||||17
1737061760000|2025-01-16 21:09:20|||||||||75
1737061770000|2025-01-16 21:09:30|5934.95|5934.25|5934.95|5934.25|5934.95|5934.25|5934.95|5934.25|101
1737061780000|2025-01-16 21:09:40|5934.7|5934|5934.2|5933.5|5934.95|5934.25|5934.2|5933.5|358
1737061790000|2025-01-16 21:09:50|5934.45|5933.75|5934.45|5933.75|5934.45|5933.75|5934.45|5933.75|180
1737061800000|2025-01-16 21:10:00|5934.2|5933.5|5933.45|5932.75|5934.2|5933.5|5933.45|5932.75|288
1737061810000|2025-01-16 21:10:10|5933.2|5932.5|5933.45|5932.75|5933.45|5932.75|5933.2|5932.5|235
1737061820000|2025-01-16 21:10:20|5933.2|5932.5|5933.2|5932.5|5933.2|5932.5|5933.2|5932.5|117
1737061830000|2025-01-16 21:10:30|||||||||30
1737061840000|2025-01-16 21:10:40|5932.95|5932.25|5932.2|5931.5|5932.95|5932.25|5932.2|5931.5|519
1737061850000|2025-01-16 21:10:50|||||||||134
1737061860000|2025-01-16 21:11:00|5932.45|5931.75|5932.2|5931.5|5932.7|5932|5932.2|5931.5|229
1737061870000|2025-01-16 21:11:10|5931.95|5931.25|5931.95|5931.25|5932.2|5931.5|5931.95|5931.25|631
1737061880000|2025-01-16 21:11:20|5932.2|5931.5|5932.2|5931.5|5932.45|5931.75|5932.2|5931.5|88
1737061890000|2025-01-16 21:11:30|5931.95|5931.25|5931.45|5930.75|5931.95|5931.25|5931.45|5930.75|463
1737061900000|2025-01-16 21:11:40|5931.7|5931|5930.7|5930|5931.7|5931|5930.7|5930|375
1737061910000|2025-01-16 21:11:50|5930.82|5930.12|5930.7|5930|5930.95|5930.25|5930.2|5929.5|539
1737061920000|2025-01-16 21:12:00|5930.45|5929.75|5929.7|5929|5930.45|5929.75|5929.45|5928.75|473
1737061930000|2025-01-16 21:12:10|5929.45|5928.75|5929.7|5929|5929.95|5929.25|5929.45|5928.75|275
1737061940000|2025-01-16 21:12:20|5930.45|5929.75|5930.45|5929.75|5930.95|5930.25|5930.2|5929.5|373
1737061950000|2025-01-16 21:12:30|5930.7|5930|5930.2|5929.5|5930.7|5930|5930.2|5929.5|211
1737061960000|2025-01-16 21:12:40|5930.07|5929.37|5929.95|5929.25|5930.2|5929.5|5929.95|5929.25|257
1737061970000|2025-01-16 21:12:50|5930.2|5929.5|5929.7|5929|5930.2|5929.5|5929.7|5929|288
1737061980000|2025-01-16 21:13:00|5929.95|5929.25|5931.2|5930.5|5931.2|5930.5|5929.7|5929|370
1737061990000|2025-01-16 21:13:10|5930.95|5930.25|5929.95|5929.25|5930.95|5930.25|5929.95|5929.25|224
1737062000000|2025-01-16 21:13:20|5929.82|5929.12|5929.7|5929|5929.95|5929.25|5929.7|5929|204
1737062010000|2025-01-16 21:13:30|5929.95|5929.25|5929.7|5929|5929.95|5929.25|5929.7|5929|181
1737062020000|2025-01-16 21:13:40|5929.45|5928.75|5929.7|5929|5929.7|5929|5929.45|5928.75|287
1737062030000|2025-01-16 21:13:50|5929.45|5928.75|5927.95|5927.25|5929.45|5928.75|5927.7|5927|625
1737062040000|2025-01-16 21:14:00|5927.7|5927|5926.95|5926.25|5927.7|5927|5926.95|5926.25|598
1737062050000|2025-01-16 21:14:10|5926.7|5926|5926.45|5925.75|5926.7|5926|5926.2|5925.5|250
1737062060000|2025-01-16 21:14:20|5926.7|5926|5925.95|5925.25|5926.7|5926|5925.7|5925|297
1737062070000|2025-01-16 21:14:30|5926.2|5925.5|5925.95|5925.25|5927.45|5926.75|5925.95|5925.25|482
1737062080000|2025-01-16 21:14:40|5926.45|5925.75|5925.7|5925|5926.45|5925.75|5925.2|5924.5|465
1737062090000|2025-01-16 21:14:50|5925.45|5924.75|5925.45|5924.75|5925.7|5925|5925.2|5924.5|350
1737062100000|2025-01-16 21:15:00|5925.95|5925.25|5926.2|5925.5|5926.95|5926.25|5925.95|5925.25|446
1737062110000|2025-01-16 21:15:10|5926.45|5925.75|5926.7|5926|5927.2|5926.5|5926.45|5925.75|266
1737062120000|2025-01-16 21:15:20|5926.95|5926.25|5927.2|5926.5|5927.2|5926.5|5926.7|5926|230
1737062130000|2025-01-16 21:15:30|5927.95|5927.25|5927.95|5927.25|5927.95|5927.25|5927.57|5926.87|225
1737062140000|2025-01-16 21:15:40|5927.7|5927|5927.7|5927|5927.95|5927.25|5927.7|5927|194
1737062150000|2025-01-16 21:15:50|5927.95|5927.25|5927.95|5927.25|5928.2|5927.5|5927.7|5927|170
1737062160000|2025-01-16 21:16:00|5928.2|5927.5|5928.45|5927.75|5928.45|5927.75|5928.2|5927.5|290
1737062170000|2025-01-16 21:16:10|5928.95|5928.25|5929.2|5928.5|5929.45|5928.75|5928.95|5928.25|234
1737062180000|2025-01-16 21:16:20|5928.95|5928.25|5928.95|5928.25|5929.2|5928.5|5928.95|5928.25|89
1737062190000|2025-01-16 21:16:30|5928.7|5928|5928.45|5927.75|5928.95|5928.25|5928.45|5927.75|130
1737062200000|2025-01-16 21:16:40|5928.7|5928|5928.7|5928|5928.95|5928.25|5928.7|5928|75
1737062210000|2025-01-16 21:16:50|5928.95|5928.25|5928.95|5928.25|5928.95|5928.25|5928.95|5928.25|64
1737062220000|2025-01-16 21:17:00|5929.2|5928.5|5928.95|5928.25|5929.2|5928.5|5928.95|5928.25|49
1737062230000|2025-01-16 21:17:10|5928.7|5928|5928.7|5928|5928.7|5928|5928.2|5927.5|108
1737062240000|2025-01-16 21:17:20|5928.82|5928.12|5929.2|5928.5|5929.2|5928.5|5928.7|5928|72
1737062250000|2025-01-16 21:17:30|5929.45|5928.75|5929.2|5928.5|5929.45|5928.75|5929.2|5928.5|322
1737062260000|2025-01-16 21:17:40|5929.45|5928.75|5929.2|5928.5|5929.45|5928.75|5929.2|5928.5|26
1737062270000|2025-01-16 21:17:50|5929.07|5928.37|5929.2|5928.5|5929.2|5928.5|5928.95|5928.25|24
1737062280000|2025-01-16 21:18:00|5928.95|5928.25|5928.95|5928.25|5929.07|5928.37|5928.95|5928.25|71
1737062290000|2025-01-16 21:18:10|||||||||68
1737062300000|2025-01-16 21:18:20|5928.82|5928.12|5928.7|5928|5928.95|5928.25|5928.7|5928|37
1737062310000|2025-01-16 21:18:30|5928.95|5928.25|5928.95|5928.25|5928.95|5928.25|5928.95|5928.25|14
1737062320000|2025-01-16 21:18:40|5928.7|5928|5928.7|5928|5928.7|5928|5928.7|5928|45
1737062330000|2025-01-16 21:18:50|5928.45|5927.75|5928.2|5927.5|5928.45|5927.75|5927.95|5927.25|154
1737062340000|2025-01-16 21:19:00|5927.95|5927.25|5927.95|5927.25|5928.2|5927.5|5927.7|5927|135
1737062350000|2025-01-16 21:19:10|5927.7|5927|5927.95|5927.25|5927.95|5927.25|5927.7|5927|120
1737062360000|2025-01-16 21:19:20|||||||||8
1737062370000|2025-01-16 21:19:30|||||||||8
1737062380000|2025-01-16 21:19:40|5928.2|5927.5|5927.95|5927.25|5928.2|5927.5|5927.95|5927.25|87
1737062390000|2025-01-16 21:19:50|5928.2|5927.5|5928.2|5927.5|5928.2|5927.5|5928.2|5927.5|132
1737062400000|2025-01-16 21:20:00|||||||||14
1737062410000|2025-01-16 21:20:10|5928.45|5927.75|5928.2|5927.5|5928.45|5927.75|5928.2|5927.5|151
1737062420000|2025-01-16 21:20:20|5927.95|5927.25|5927.7|5927|5928.2|5927.5|5927.7|5927|95
1737062430000|2025-01-16 21:20:30|5927.45|5926.75|5926.95|5926.25|5927.45|5926.75|5926.95|5926.25|89
1737062440000|2025-01-16 21:20:40|5927.2|5926.5|5927.2|5926.5|5927.2|5926.5|5926.7|5926|182
1737062450000|2025-01-16 21:20:50|5926.95|5926.25|5926.95|5926.25|5926.95|5926.25|5926.95|5926.25|23
1737062460000|2025-01-16 21:21:00|5927.2|5926.5|5927.2|5926.5|5927.45|5926.75|5927.2|5926.5|90
1737062470000|2025-01-16 21:21:10|||||||||22
1737062480000|2025-01-16 21:21:20|5926.7|5926|5926.7|5926|5926.95|5926.25|5926.7|5926|85
1737062490000|2025-01-16 21:21:30|5926.45|5925.75|5925.7|5925|5926.45|5925.75|5925.7|5925|144
1737062500000|2025-01-16 21:21:40|5925.95|5925.25|5925.95|5925.25|5926.2|5925.5|5925.7|5925|143
1737062510000|2025-01-16 21:21:50|5925.7|5925|5926.7|5926|5926.7|5926|5925.7|5925|160
1737062520000|2025-01-16 21:22:00|5926.95|5926.25|5926.45|5925.75|5926.95|5926.25|5926.45|5925.75|106
1737062530000|2025-01-16 21:22:10|5926.7|5926|5926.45|5925.75|5926.7|5926|5926.45|5925.75|48
1737062540000|2025-01-16 21:22:20|5926.2|5925.5|5926.45|5925.75|5926.45|5925.75|5925.95|5925.25|55
1737062550000|2025-01-16 21:22:30|5926.32|5925.62|5925.95|5925.25|5926.45|5925.75|5925.95|5925.25|57
1737062560000|2025-01-16 21:22:40|5926.2|5925.5|5926.2|5925.5|5926.2|5925.5|5925.95|5925.25|54
1737062570000|2025-01-16 21:22:50|5925.95|5925.25|5926.2|5925.5|5926.2|5925.5|5925.95|5925.25|50
1737062580000|2025-01-16 21:23:00|5925.7|5925|5925.7|5925|5925.95|5925.25|5925.7|5925|79
1737062590000|2025-01-16 21:23:10|5925.95|5925.25|5926.2|5925.5|5926.2|5925.5|5925.95|5925.25|73
1737062600000|2025-01-16 21:23:20|5925.95|5925.25|5925.45|5924.75|5926.2|5925.5|5925.45|5924.75|141
1737062610000|2025-01-16 21:23:30|5925.2|5924.5|5925.45|5924.75|5925.45|5924.75|5925.2|5924.5|54
1737062620000|2025-01-16 21:23:40|5925.2|5924.5|5925.2|5924.5|5925.2|5924.5|5925.2|5924.5|33
1737062630000|2025-01-16 21:23:50|5925.45|5924.75|5925.45|5924.75|5925.7|5925|5925.45|5924.75|157
1737062640000|2025-01-16 21:24:00|5925.7|5925|5925.45|5924.75|5925.7|5925|5925.32|5924.62|94
1737062650000|2025-01-16 21:24:10|5925.2|5924.5|5925.45|5924.75|5925.45|5924.75|5925.2|5924.5|72
1737062660000|2025-01-16 21:24:20|5925.2|5924.5|5925.45|5924.75|5925.45|5924.75|5925.2|5924.5|98
1737062670000|2025-01-16 21:24:30|5925.2|5924.5|5924.2|5923.5|5925.2|5924.5|5923.95|5923.25|301
1737062680000|2025-01-16 21:24:40|5924.45|5923.75|5924.95|5924.25|5924.95|5924.25|5924.2|5923.5|129
1737062690000|2025-01-16 21:24:50|5924.7|5924|5925.45|5924.75|5925.45|5924.75|5924.7|5924|208
1737062700000|2025-01-16 21:25:00|5925.7|5925|5926.2|5925.5|5926.2|5925.5|5925.45|5924.75|180
1737062710000|2025-01-16 21:25:10|5926.45|5925.75|5926.2|5925.5|5926.45|5925.75|5926.2|5925.5|87
1737062720000|2025-01-16 21:25:20|5925.95|5925.25|5925.95|5925.25|5926.2|5925.5|5925.7|5925|103
1737062730000|2025-01-16 21:25:30|5925.7|5925|5925.7|5925|5925.95|5925.25|5925.7|5925|15
1737062740000|2025-01-16 21:25:40|5926.2|5925.5|5924.95|5924.25|5926.2|5925.5|5924.95|5924.25|273
1737062750000|2025-01-16 21:25:50|5924.82|5924.12|5925.2|5924.5|5925.2|5924.5|5924.7|5924|52
1737062760000|2025-01-16 21:26:00|5925.45|5924.75|5925.2|5924.5|5925.45|5924.75|5925.2|5924.5|88
1737062770000|2025-01-16 21:26:10|5925.45|5924.75|5925.95|5925.25|5926.2|5925.5|5925.45|5924.75|85
1737062780000|2025-01-16 21:26:20|5925.82|5925.12|5925.7|5925|5925.82|5925.12|5925.7|5925|25
1737062790000|2025-01-16 21:26:30|5925.95|5925.25|5926.2|5925.5|5926.2|5925.5|5925.95|5925.25|28
1737062800000|2025-01-16 21:26:40|5926.45|5925.75|5926.95|5926.25|5926.95|5926.25|5926.45|5925.75|78
1737062810000|2025-01-16 21:26:50|5926.7|5926|5926.7|5926|5926.7|5926|5926.7|5926|80
1737062820000|2025-01-16 21:27:00|5926.82|5926.12|5927.2|5926.5|5927.2|5926.5|5926.7|5926|94
1737062830000|2025-01-16 21:27:10|5926.95|5926.25|5926.95|5926.25|5927.2|5926.5|5926.95|5926.25|107
1737062840000|2025-01-16 21:27:20|5926.45|5925.75|5926.7|5926|5926.7|5926|5926.45|5925.75|65
1737062850000|2025-01-16 21:27:30|5926.45|5925.75|5926.45|5925.75|5926.45|5925.75|5926.45|5925.75|73
1737062860000|2025-01-16 21:27:40|5926.57|5925.87|5926.45|5925.75|5926.7|5926|5926.45|5925.75|24
1737062870000|2025-01-16 21:27:50|5926.57|5925.87|5926.95|5926.25|5926.95|5926.25|5926.57|5925.87|29
1737062880000|2025-01-16 21:28:00|5926.7|5926|5926.7|5926|5926.7|5926|5926.7|5926|24
1737062890000|2025-01-16 21:28:10|5926.57|5925.87|5926.95|5926.25|5926.95|5926.25|5926.45|5925.75|40
1737062900000|2025-01-16 21:28:20|5926.7|5926|5927.45|5926.75|5927.45|5926.75|5926.7|5926|83
1737062910000|2025-01-16 21:28:30|5927.7|5927|5927.7|5927|5927.7|5927|5927.7|5927|25
1737062920000|2025-01-16 21:28:40|5927.95|5927.25|5927.95|5927.25|5927.95|5927.25|5927.95|5927.25|53
1737062930000|2025-01-16 21:28:50|5927.7|5927|5927.45|5926.75|5927.7|5927|5927.45|5926.75|33
1737062940000|2025-01-16 21:29:00|5927.7|5927|5927.45|5926.75|5927.7|5927|5927.45|5926.75|65
1737062950000|2025-01-16 21:29:10|5927.2|5926.5|5927.45|5926.75|5927.45|5926.75|5927.2|5926.5|67
1737062960000|2025-01-16 21:29:20|5927.2|5926.5|5927.45|5926.75|5927.45|5926.75|5927.2|5926.5|25
1737062970000|2025-01-16 21:29:30|5927.7|5927|5927.7|5927|5927.7|5927|5927.7|5927|17
1737062980000|2025-01-16 21:29:40|5927.95|5927.25|5927.7|5927|5927.95|5927.25|5927.7|5927|58
1737062990000|2025-01-16 21:29:50|5927.95|5927.25|5927.7|5927|5927.95|5927.25|5927.7|5927|48
1737063000000|2025-01-16 21:30:00|5927.95|5927.25|5927.95|5927.25|5928.2|5927.5|5927.7|5927|118
1737063010000|2025-01-16 21:30:10|5928.2|5927.5|5928.2|5927.5|5928.2|5927.5|5927.95|5927.25|37
1737063020000|2025-01-16 21:30:20|5928.7|5928|5928.7|5928|5928.7|5928|5928.7|5928|70
1737063030000|2025-01-16 21:30:30|5928.45|5927.75|5928.7|5928|5928.95|5928.25|5928.45|5927.75|106
1737063040000|2025-01-16 21:30:40|5928.45|5927.75|5928.7|5928|5928.7|5928|5928.45|5927.75|62
1737063050000|2025-01-16 21:30:50|5928.95|5928.25|5929.2|5928.5|5929.2|5928.5|5928.95|5928.25|72
1737063060000|2025-01-16 21:31:00|5928.95|5928.25|5928.7|5928|5929.2|5928.5|5928.7|5928|231
1737063070000|2025-01-16 21:31:10|5928.95|5928.25|5928.95|5928.25|5928.95|5928.25|5928.7|5928|82
1737063080000|2025-01-16 21:31:20|5929.2|5928.5|5929.2|5928.5|5929.2|5928.5|5929.2|5928.5|35
1737063090000|2025-01-16 21:31:30|||||||||10
1737063100000|2025-01-16 21:31:40|5928.95|5928.25|5929.2|5928.5|5929.2|5928.5|5928.95|5928.25|34
1737063110000|2025-01-16 21:31:50|5929.45|5928.75|5929.45|5928.75|5929.45|5928.75|5929.45|5928.75|24
1737063120000|2025-01-16 21:32:00|5929.7|5929|5929.95|5929.25|5929.95|5929.25|5929.7|5929|80
1737063130000|2025-01-16 21:32:10|5929.7|5929|5929.7|5929|5929.95|5929.25|5929.7|5929|97
1737063140000|2025-01-16 21:32:20|5929.95|5929.25|5929.95|5929.25|5929.95|5929.25|5929.7|5929|107
1737063150000|2025-01-16 21:32:30|||||||||14
1737063160000|2025-01-16 21:32:40|5930.2|5929.5|5930.45|5929.75|5930.45|5929.75|5930.2|5929.5|115
1737063170000|2025-01-16 21:32:50|5930.7|5930|5930.45|5929.75|5930.7|5930|5930.45|5929.75|78
1737063180000|2025-01-16 21:33:00|5930.7|5930|5930.95|5930.25|5930.95|5930.25|5930.7|5930|111
1737063190000|2025-01-16 21:33:10|5930.7|5930|5930.95|5930.25|5931.2|5930.5|5930.7|5930|94
1737063200000|2025-01-16 21:33:20|5930.7|5930|5930.45|5929.75|5930.7|5930|5930.45|5929.75|56
1737063210000|2025-01-16 21:33:30|5930.7|5930|5930.45|5929.75|5930.7|5930|5930.45|5929.75|43
1737063220000|2025-01-16 21:33:40|5930.2|5929.5|5929.95|5929.25|5930.2|5929.5|5929.95|5929.25|49
1737063230000|2025-01-16 21:33:50|5929.7|5929|5929.2|5928.5|5929.7|5929|5929.2|5928.5|87
1737063240000|2025-01-16 21:34:00|5929.45|5928.75|5929.7|5929|5929.7|5929|5929.45|5928.75|80
1737063250000|2025-01-16 21:34:10|5929.45|5928.75|5929.7|5929|5929.7|5929|5929.45|5928.75|44
1737063260000|2025-01-16 21:34:20|||||||||16
1737063270000|2025-01-16 21:34:30|5929.95|5929.25|5929.95|5929.25|5929.95|5929.25|5929.95|5929.25|46
1737063280000|2025-01-16 21:34:40|5930.2|5929.5|5930.2|5929.5|5930.2|5929.5|5929.95|5929.25|42
1737063290000|2025-01-16 21:34:50|5930.45|5929.75|5930.2|5929.5|5930.45|5929.75|5930.2|5929.5|45
1737063300000|2025-01-16 21:35:00|5930.45|5929.75|5930.45|5929.75|5930.7|5930|5930.45|5929.75|63
1737063310000|2025-01-16 21:35:10|5930.7|5930|5930.45|5929.75|5930.7|5930|5930.45|5929.75|35
1737063320000|2025-01-16 21:35:20|5930.2|5929.5|5930.2|5929.5|5930.45|5929.75|5930.2|5929.5|35
1737063330000|2025-01-16 21:35:30|5930.45|5929.75|5930.2|5929.5|5930.45|5929.75|5930.2|5929.5|40
1737063350000|2025-01-16 21:35:50|||||||||3
1737063360000|2025-01-16 21:36:00|5929.95|5929.25|5930.2|5929.5|5930.2|5929.5|5929.95|5929.25|41
1737063370000|2025-01-16 21:36:10|||||||||4
1737063380000|2025-01-16 21:36:20|5929.95|5929.25|5929.95|5929.25|5929.95|5929.25|5929.95|5929.25|33
1737063390000|2025-01-16 21:36:30|5929.7|5929|5929.7|5929|5929.7|5929|5929.7|5929|18
1737063400000|2025-01-16 21:36:40|5929.45|5928.75|5929.95|5929.25|5929.95|5929.25|5929.45|5928.75|57
1737063410000|2025-01-16 21:36:50|5929.7|5929|5929.7|5929|5929.7|5929|5929.7|5929|11
1737063420000|2025-01-16 21:37:00|5929.82|5929.12|5929.45|5928.75|5929.95|5929.25|5929.45|5928.75|67
1737063430000|2025-01-16 21:37:10|||||||||4
1737063440000|2025-01-16 21:37:20|||||||||4
1737063450000|2025-01-16 21:37:30|5929.7|5929|5929.95|5929.25|5929.95|5929.25|5929.7|5929|31
1737063460000|2025-01-16 21:37:40|5929.7|5929|5929.7|5929|5929.7|5929|5929.7|5929|41
1737063470000|2025-01-16 21:37:50|5929.95|5929.25|5929.95|5929.25|5929.95|5929.25|5929.95|5929.25|13
1737063480000|2025-01-16 21:38:00|5930.07|5929.37|5930.2|5929.5|5930.2|5929.5|5930.07|5929.37|41
1737063490000|2025-01-16 21:38:10|5929.95|5929.25|5930.2|5929.5|5930.2|5929.5|5929.95|5929.25|16
1737063500000|2025-01-16 21:38:20|5929.95|5929.25|5930.2|5929.5|5930.2|5929.5|5929.95|5929.25|30
1737063510000|2025-01-16 21:38:30|5929.95|5929.25|5930.2|5929.5|5930.2|5929.5|5929.95|5929.25|18
1737063520000|2025-01-16 21:38:40|||||||||4
1737063530000|2025-01-16 21:38:50|||||||||11
1737063540000|2025-01-16 21:39:00|5930.45|5929.75|5930.32|5929.62|5930.45|5929.75|5930.2|5929.5|86
1737063550000|2025-01-16 21:39:10|5930.2|5929.5|5930.45|5929.75|5930.45|5929.75|5930.2|5929.5|14
1737063560000|2025-01-16 21:39:20|5930.2|5929.5|5930.45|5929.75|5930.45|5929.75|5930.2|5929.5|37
1737063570000|2025-01-16 21:39:30|5930.7|5930|5930.7|5930|5930.7|5930|5930.45|5929.75|22
1737063580000|2025-01-16 21:39:40|5930.45|5929.75|5930.45|5929.75|5930.45|5929.75|5930.45|5929.75|3
1737063590000|2025-01-16 21:39:50|5930.7|5930|5930.45|5929.75|5930.7|5930|5930.45|5929.75|46
1737063600000|2025-01-16 21:40:00|||||||||22
1737063610000|2025-01-16 21:40:10|5930.2|5929.5|5930.2|5929.5|5930.2|5929.5|5930.2|5929.5|6
1737063620000|2025-01-16 21:40:20|||||||||27
1737063630000|2025-01-16 21:40:30|5930.45|5929.75|5930.45|5929.75|5930.45|5929.75|5930.45|5929.75|20
1737063640000|2025-01-16 21:40:40|5930.2|5929.5|5930.7|5930|5930.7|5930|5930.2|5929.5|55
1737063650000|2025-01-16 21:40:50|||||||||7
1737063660000|2025-01-16 21:41:00|5930.95|5930.25|5930.7|5930|5930.95|5930.25|5930.7|5930|68
1737063670000|2025-01-16 21:41:10|5930.45|5929.75|5930.45|5929.75|5930.45|5929.75|5930.45|5929.75|33
1737063680000|2025-01-16 21:41:20|5930.7|5930|5930.45|5929.75|5930.7|5930|5930.45|5929.75|22
1737063690000|2025-01-16 21:41:30|5930.7|5930|5930.7|5930|5930.7|5930|5930.7|5930|6
1737063700000|2025-01-16 21:41:40|||||||||11
1737063710000|2025-01-16 21:41:50|||||||||16
1737063720000|2025-01-16 21:42:00|5930.95|5930.25|5930.7|5930|5930.95|5930.25|5930.7|5930|33
1737063730000|2025-01-16 21:42:10|5930.95|5930.25|5930.7|5930|5930.95|5930.25|5930.7|5930|21
1737063740000|2025-01-16 21:42:20|||||||||1
1737063750000|2025-01-16 21:42:30|||||||||1
1737063760000|2025-01-16 21:42:40|5930.45|5929.75|5930.45|5929.75|5930.45|5929.75|5930.45|5929.75|10
1737063780000|2025-01-16 21:43:00|5930.2|5929.5|5930.2|5929.5|5930.2|5929.5|5930.2|5929.5|129
1737063800000|2025-01-16 21:43:20|5929.95|5929.25|5930.45|5929.75|5930.45|5929.75|5929.95|5929.25|69
1737063810000|2025-01-16 21:43:30|||||||||3
1737063820000|2025-01-16 21:43:40|5930.2|5929.5|5930.2|5929.5|5930.2|5929.5|5930.2|5929.5|26
1737063830000|2025-01-16 21:43:50|5929.95|5929.25|5929.95|5929.25|5929.95|5929.25|5929.95|5929.25|37
1737063840000|2025-01-16 21:44:00|||||||||5
1737063850000|2025-01-16 21:44:10|||||||||11
1737063860000|2025-01-16 21:44:20|5929.45|5928.75|5929.45|5928.75|5929.45|5928.75|5929.45|5928.75|49
1737063870000|2025-01-16 21:44:30|5929.2|5928.5|5928.95|5928.25|5929.2|5928.5|5928.95|5928.25|61
1737063880000|2025-01-16 21:44:40|5928.7|5928|5928.95|5928.25|5929.2|5928.5|5928.7|5928|86
1737063890000|2025-01-16 21:44:50|5929.2|5928.5|5929.45|5928.75|5929.7|5929|5929.2|5928.5|76
1737063900000|2025-01-16 21:45:00|5930.7|5930|5930.7|5930|5930.7|5930|5930.45|5929.75|273
1737063910000|2025-01-16 21:45:10|5930.95|5930.25|5930.7|5930|5930.95|5930.25|5930.7|5930|45
1737063920000|2025-01-16 21:45:20|||||||||12
1737063930000|2025-01-16 21:45:30|5930.95|5930.25|5931.45|5930.75|5931.45|5930.75|5930.95|5930.25|89
1737063940000|2025-01-16 21:45:40|5931.2|5930.5|5931.2|5930.5|5931.2|5930.5|5930.95|5930.25|61
1737063950000|2025-01-16 21:45:50|5930.95|5930.25|5931.2|5930.5|5931.2|5930.5|5930.95|5930.25|34
1737063960000|2025-01-16 21:46:00|5930.95|5930.25|5930.95|5930.25|5930.95|5930.25|5930.95|5930.25|5
1737063970000|2025-01-16 21:46:10|5931.2|5930.5|5931.2|5930.5|5931.2|5930.5|5931.2|5930.5|24
1737063980000|2025-01-16 21:46:20|||||||||14
1737063990000|2025-01-16 21:46:30|5930.95|5930.25|5931.2|5930.5|5931.2|5930.5|5930.95|5930.25|57
1737064000000|2025-01-16 21:46:40|5930.95|5930.25|5930.95|5930.25|5930.95|5930.25|5930.95|5930.25|10
1737064010000|2025-01-16 21:46:50|5930.7|5930|5930.7|5930|5930.7|5930|5930.7|5930|7
1737064020000|2025-01-16 21:47:00|5930.95|5930.25|5930.95|5930.25|5930.95|5930.25|5930.95|5930.25|11
1737064030000|2025-01-16 21:47:10|||||||||2
1737064040000|2025-01-16 21:47:20|5930.45|5929.75|5930.45|5929.75|5930.45|5929.75|5930.45|5929.75|19
1737064050000|2025-01-16 21:47:30|||||||||28
1737064060000|2025-01-16 21:47:40|5930.7|5930|5930.45|5929.75|5930.7|5930|5930.45|5929.75|20
1737064070000|2025-01-16 21:47:50|||||||||26
1737064080000|2025-01-16 21:48:00|5930.2|5929.5|5930.2|5929.5|5930.2|5929.5|5930.2|5929.5|16
1737064090000|2025-01-16 21:48:10|5929.95|5929.25|5929.95|5929.25|5929.95|5929.25|5929.7|5929|34
1737064100000|2025-01-16 21:48:20|||||||||13
1737064110000|2025-01-16 21:48:30|5930.2|5929.5|5930.2|5929.5|5930.2|5929.5|5930.2|5929.5|52
1737064120000|2025-01-16 21:48:40|||||||||2
1737064130000|2025-01-16 21:48:50|5929.95|5929.25|5930.07|5929.37|5930.07|5929.37|5929.95|5929.25|5
1737064140000|2025-01-16 21:49:00|5929.95|5929.25|5930.2|5929.5|5930.2|5929.5|5929.95|5929.25|8
1737064150000|2025-01-16 21:49:10|||||||||2
1737064160000|2025-01-16 21:49:20|5930.45|5929.75|5930.45|5929.75|5930.45|5929.75|5930.45|5929.75|12
1737064170000|2025-01-16 21:49:30|5930.7|5930|5930.95|5930.25|5930.95|5930.25|5930.7|5930|56
1737064180000|2025-01-16 21:49:40|5930.7|5930|5930.45|5929.75|5930.7|5930|5930.45|5929.75|13
1737064190000|2025-01-16 21:49:50|5930.57|5929.87|5930.45|5929.75|5930.57|5929.87|5930.45|5929.75|26
1737064200000|2025-01-16 21:50:00|5930.7|5930|5930.95|5930.25|5930.95|5930.25|5930.7|5930|29
1737064210000|2025-01-16 21:50:10|5931.2|5930.5|5931.2|5930.5|5931.2|5930.5|5931.2|5930.5|48
1737064220000|2025-01-16 21:50:20|5930.95|5930.25|5930.7|5930|5930.95|5930.25|5930.7|5930|22
1737064230000|2025-01-16 21:50:30|5930.45|5929.75|5930.2|5929.5|5930.45|5929.75|5930.2|5929.5|57
1737064240000|2025-01-16 21:50:40|5930.45|5929.75|5930.2|5929.5|5930.45|5929.75|5930.2|5929.5|19
1737064250000|2025-01-16 21:50:50|5929.95|5929.25|5929.95|5929.25|5929.95|5929.25|5929.95|5929.25|15
1737064260000|2025-01-16 21:51:00|||||||||6
1737064270000|2025-01-16 21:51:10|5930.2|5929.5|5930.2|5929.5|5930.2|5929.5|5930.07|5929.37|30
1737064280000|2025-01-16 21:51:20|5929.95|5929.25|5929.7|5929|5929.95|5929.25|5929.7|5929|38
1737064290000|2025-01-16 21:51:30|5929.45|5928.75|5929.7|5929|5929.7|5929|5929.45|5928.75|25
1737064300000|2025-01-16 21:51:40|5929.45|5928.75|5929.45|5928.75|5929.45|5928.75|5929.45|5928.75|23
1737064310000|2025-01-16 21:51:50|5929.2|5928.5|5929.2|5928.5|5929.2|5928.5|5929.07|5928.37|26
1737064320000|2025-01-16 21:52:00|5928.95|5928.25|5928.95|5928.25|5928.95|5928.25|5928.95|5928.25|12
1737064330000|2025-01-16 21:52:10|5929.2|5928.5|5929.45|5928.75|5929.45|5928.75|5929.2|5928.5|15
1737064340000|2025-01-16 21:52:20|5929.32|5928.62|5929.45|5928.75|5929.45|5928.75|5929.32|5928.62|21
1737064350000|2025-01-16 21:52:30|||||||||7
1737064360000|2025-01-16 21:52:40|5929.7|5929|5929.7|5929|5929.7|5929|5929.7|5929|31
1737064370000|2025-01-16 21:52:50|5929.95|5929.25|5929.7|5929|5929.95|5929.25|5929.7|5929|60
1737064380000|2025-01-16 21:53:00|5929.95|5929.25|5929.95|5929.25|5929.95|5929.25|5929.95|5929.25|27
1737064390000|2025-01-16 21:53:10|5929.7|5929|5929.7|5929|5929.7|5929|5929.7|5929|13
1737064400000|2025-01-16 21:53:20|5929.95|5929.25|5929.95|5929.25|5929.95|5929.25|5929.95|5929.25|26
1737064410000|2025-01-16 21:53:30|5929.7|5929|5929.7|5929|5929.7|5929|5929.7|5929|56
1737064420000|2025-01-16 21:53:40|5929.95|5929.25|5929.82|5929.12|5929.95|5929.25|5929.7|5929|24
1737064430000|2025-01-16 21:53:50|5929.95|5929.25|5929.45|5928.75|5929.95|5929.25|5929.45|5928.75|41
1737064440000|2025-01-16 21:54:00|5929.7|5929|5929.95|5929.25|5929.95|5929.25|5929.45|5928.75|75
1737064450000|2025-01-16 21:54:10|5930.2|5929.5|5930.2|5929.5|5930.2|5929.5|5930.2|5929.5|62
1737064460000|2025-01-16 21:54:20|||||||||25
1737064470000|2025-01-16 21:54:30|5930.07|5929.37|5929.95|5929.25|5930.2|5929.5|5929.95|5929.25|151
1737064480000|2025-01-16 21:54:40|||||||||22
1737064490000|2025-01-16 21:54:50|||||||||14
1737064500000|2025-01-16 21:55:00|5930.2|5929.5|5930.45|5929.75|5930.7|5930|5930.2|5929.5|88
1737064510000|2025-01-16 21:55:10|5930.7|5930|5930.7|5930|5930.7|5930|5930.7|5930|15
1737064520000|2025-01-16 21:55:20|5930.95|5930.25|5930.7|5930|5930.95|5930.25|5930.7|5930|21
1737064530000|2025-01-16 21:55:30|5930.95|5930.25|5930.95|5930.25|5930.95|5930.25|5930.95|5930.25|14
1737064540000|2025-01-16 21:55:40|5930.7|5930|5930.95|5930.25|5930.95|5930.25|5930.7|5930|38
1737064550000|2025-01-16 21:55:50|5930.7|5930|5930.95|5930.25|5930.95|5930.25|5930.7|5930|38
1737064560000|2025-01-16 21:56:00|5931.2|5930.5|5931.2|5930.5|5931.45|5930.75|5931.2|5930.5|71
1737064570000|2025-01-16 21:56:10|||||||||47
1737064580000|2025-01-16 21:56:20|5931.32|5930.62|5931.2|5930.5|5931.45|5930.75|5931.2|5930.5|23
1737064590000|2025-01-16 21:56:30|5931.32|5930.62|5930.95|5930.25|5931.32|5930.62|5930.95|5930.25|67
1737064600000|2025-01-16 21:56:40|||||||||28
1737064610000|2025-01-16 21:56:50|||||||||9
1737064620000|2025-01-16 21:57:00|||||||||14
1737064630000|2025-01-16 21:57:10|5930.7|5930|5930.95|5930.25|5930.95|5930.25|5930.7|5930|67
1737064640000|2025-01-16 21:57:20|5930.7|5930|5930.7|5930|5930.7|5930|5930.7|5930|9
1737064650000|2025-01-16 21:57:30|||||||||1
1737064660000|2025-01-16 21:57:40|5930.95|5930.25|5930.95|5930.25|5930.95|5930.25|5930.95|5930.25|15
1737064670000|2025-01-16 21:57:50|5930.7|5930|5930.95|5930.25|5930.95|5930.25|5930.7|5930|34
1737064680000|2025-01-16 21:58:00|5930.7|5930|5930.95|5930.25|5930.95|5930.25|5930.7|5930|57
1737064700000|2025-01-16 21:58:20|||||||||8
1737064710000|2025-01-16 21:58:30|||||||||4
1737064720000|2025-01-16 21:58:40|||||||||12
1737064730000|2025-01-16 21:58:50|||||||||9
1737064740000|2025-01-16 21:59:00|||||||||34
1737064750000|2025-01-16 21:59:10|5931.2|5930.5|5931.2|5930.5|5931.2|5930.5|5931.2|5930.5|24
1737064760000|2025-01-16 21:59:20|5930.95|5930.25|5930.95|5930.25|5930.95|5930.25|5930.95|5930.25|31
1737064770000|2025-01-16 21:59:30|||||||||1
1737064780000|2025-01-16 21:59:40|5931.2|5930.5|5930.95|5930.25|5931.2|5930.5|5930.95|5930.25|49
1737064790000|2025-01-16 21:59:50|5930.82|5930.12|5931.34|5929.84|5931.34|5930.62|5930.82|5929.82|104
1737064800000|2025-01-16 22:00:00|5931.31|5929.81|5931.31|5929.81|5931.31|5929.81|5931.31|5929.81|0
1737064820000|2025-01-16 22:00:20|5931.34|5929.84|5931.34|5929.84|5931.34|5929.84|5931.34|5929.84|0
1737065020000|2025-01-16 22:03:40|5931.23|5929.73|5931.23|5929.73|5931.23|5929.73|5931.23|5929.73|0
1737065080000|2025-01-16 22:04:40|5931.27|5929.77|5931.27|5929.77|5931.27|5929.77|5931.27|5929.77|0
1737065100000|2025-01-16 22:05:00|5931.45|5929.95|5931.45|5929.95|5931.45|5929.95|5931.45|5929.95|0
1737065170000|2025-01-16 22:06:10|5931.53|5930.03|5931.53|5930.03|5931.53|5930.03|5931.53|5930.03|0
1737065250000|2025-01-16 22:07:30|5931.56|5930.06|5931.45|5929.95|5931.56|5930.06|5931.45|5929.95|0
1737065300000|2025-01-16 22:08:20|5931.23|5929.73|5931.34|5929.84|5931.38|5929.88|5931.23|5929.73|0
1737065320000|2025-01-16 22:08:40|5931.23|5929.73|5931.23|5929.73|5931.23|5929.73|5931.23|5929.73|0
1737065390000|2025-01-16 22:09:50|5931.27|5929.77|5931.42|5929.92|5931.42|5929.92|5931.27|5929.77|0
1737065450000|2025-01-16 22:10:50|5931.34|5929.84|5931.34|5929.84|5931.34|5929.84|5931.34|5929.84|0
1737065470000|2025-01-16 22:11:10|5931.42|5929.92|5931.42|5929.92|5931.42|5929.92|5931.42|5929.92|0
1737065530000|2025-01-16 22:12:10|5931.45|5929.95|5931.45|5929.95|5931.45|5929.95|5931.45|5929.95|0
1737065540000|2025-01-16 22:12:20|5931.38|5929.88|5931.49|5929.99|5931.49|5929.99|5931.38|5929.88|0
1737065590000|2025-01-16 22:13:10|5931.38|5929.88|5931.38|5929.88|5931.38|5929.88|5931.38|5929.88|0
1737065610000|2025-01-16 22:13:30|5931.27|5929.77|5931.27|5929.77|5931.27|5929.77|5931.27|5929.77|0
1737065660000|2025-01-16 22:14:20|5931.19|5929.69|5931.19|5929.69|5931.19|5929.69|5931.19|5929.69|0
1737065670000|2025-01-16 22:14:30|5931.12|5929.62|5931.12|5929.62|5931.12|5929.62|5931.12|5929.62|0
1737065710000|2025-01-16 22:15:10|5931.08|5929.58|5931.08|5929.58|5931.08|5929.58|5931.08|5929.58|0
1737065790000|2025-01-16 22:16:30|5931.12|5929.62|5931.12|5929.62|5931.12|5929.62|5931.12|5929.62|0
1737065800000|2025-01-16 22:16:40|5931.16|5929.66|5931.19|5929.69|5931.19|5929.69|5931.16|5929.66|0
1737065810000|2025-01-16 22:16:50|5931.12|5929.62|5931.12|5929.62|5931.12|5929.62|5931.12|5929.62|0
1737065840000|2025-01-16 22:17:20|5931.16|5929.66|5931.16|5929.66|5931.16|5929.66|5931.16|5929.66|0
1737065900000|2025-01-16 22:18:20|5931.12|5929.62|5931.12|5929.62|5931.12|5929.62|5931.12|5929.62|0
1737065930000|2025-01-16 22:18:50|5931.16|5929.66|5931.16|5929.66|5931.16|5929.66|5931.16|5929.66|0
1737065940000|2025-01-16 22:19:00|5931.12|5929.62|5931.12|5929.62|5931.12|5929.62|5931.08|5929.58|0
1737065980000|2025-01-16 22:19:40|5931.08|5929.58|5931.08|5929.58|5931.08|5929.58|5931.08|5929.58|0
1737065990000|2025-01-16 22:19:50|5931.12|5929.62|5931.12|5929.62|5931.12|5929.62|5931.12|5929.62|0
1737066110000|2025-01-16 22:21:50|5931.08|5929.58|5931.08|5929.58|5931.12|5929.62|5931.08|5929.58|0
1737066360000|2025-01-16 22:26:00|5931.05|5929.55|5931.12|5929.62|5931.12|5929.62|5931.05|5929.55|0
1737066400000|2025-01-16 22:26:40|5931.16|5929.66|5931.23|5929.73|5931.23|5929.73|5931.16|5929.66|0
1737066430000|2025-01-16 22:27:10|5931.16|5929.66|5931.16|5929.66|5931.19|5929.69|5931.16|5929.66|0
1737066440000|2025-01-16 22:27:20|5931.19|5929.69|5931.19|5929.69|5931.19|5929.69|5931.19|5929.69|0
1737066490000|2025-01-16 22:28:10|5931.12|5929.62|5931.12|5929.62|5931.12|5929.62|5931.12|5929.62|0
1737066510000|2025-01-16 22:28:30|5931.08|5929.58|5931.08|5929.58|5931.08|5929.58|5931.08|5929.58|0
1737066540000|2025-01-16 22:29:00|5931.05|5929.55|5930.97|5929.47|5931.05|5929.55|5930.97|5929.47|0
1737066560000|2025-01-16 22:29:20|5931.01|5929.51|5931.01|5929.51|5931.01|5929.51|5931.01|5929.51|0
1737066620000|2025-01-16 22:30:20|5931.05|5929.55|5931.05|5929.55|5931.05|5929.55|5931.05|5929.55|0
1737066650000|2025-01-16 22:30:50|5930.97|5929.47|5930.97|5929.47|5930.97|5929.47|5930.97|5929.47|0
1737066670000|2025-01-16 22:31:10|5931.01|5929.51|5931.01|5929.51|5931.01|5929.51|5931.01|5929.51|0
1737066700000|2025-01-16 22:31:40|5930.97|5929.47|5930.97|5929.47|5930.97|5929.47|5930.97|5929.47|0
1737066750000|2025-01-16 22:32:30|5931.01|5929.51|5931.01|5929.51|5931.01|5929.51|5931.01|5929.51|0
1737066760000|2025-01-16 22:32:40|5931.05|5929.55|5931.05|5929.55|5931.05|5929.55|5931.05|5929.55|0
1737066800000|2025-01-16 22:33:20|5931.01|5929.51|5931.01|5929.51|5931.01|5929.51|5931.01|5929.51|0
1737066830000|2025-01-16 22:33:50|5931.05|5929.55|5931.12|5929.62|5931.12|5929.62|5931.05|5929.55|0
1737066960000|2025-01-16 22:36:00|5931.05|5929.55|5931.05|5929.55|5931.05|5929.55|5931.05|5929.55|0
1737067100000|2025-01-16 22:38:20|5931.08|5929.58|5931.08|5929.58|5931.08|5929.58|5931.08|5929.58|0
1737067150000|2025-01-16 22:39:10|5931.12|5929.62|5931.05|5929.55|5931.12|5929.62|5931.01|5929.51|0
1737067210000|2025-01-16 22:40:10|5930.97|5929.47|5930.97|5929.47|5930.97|5929.47|5930.97|5929.47|0
1737067220000|2025-01-16 22:40:20|5931.05|5929.55|5931.08|5929.58|5931.08|5929.58|5931.05|5929.55|0
1737067280000|2025-01-16 22:41:20|5931.05|5929.55|5931.05|5929.55|5931.05|5929.55|5931.05|5929.55|0
1737067350000|2025-01-16 22:42:30|5931.08|5929.58|5931.08|5929.58|5931.08|5929.58|5931.08|5929.58|0
1737067360000|2025-01-16 22:42:40|5931.16|5929.66|5931.16|5929.66|5931.16|5929.66|5931.16|5929.66|0
1737067420000|2025-01-16 22:43:40|5931.08|5929.58|5931.08|5929.58|5931.08|5929.58|5931.08|5929.58|0
1737067430000|2025-01-16 22:43:50|5931.05|5929.55|5931.05|5929.55|5931.05|5929.55|5931.05|5929.55|0
1737067470000|2025-01-16 22:44:30|5931.08|5929.58|5931.12|5929.62|5931.12|5929.62|5931.08|5929.58|0
1737067480000|2025-01-16 22:44:40|5931.16|5929.66|5931.08|5929.58|5931.16|5929.66|5931.08|5929.58|0
1737067490000|2025-01-16 22:44:50|5931.12|5929.62|5931.12|5929.62|5931.12|5929.62|5931.12|5929.62|0
1737067530000|2025-01-16 22:45:30|5931.19|5929.69|5931.19|5929.69|5931.19|5929.69|5931.19|5929.69|0
1737067710000|2025-01-16 22:48:30|5931.12|5929.62|5931.12|5929.62|5931.12|5929.62|5931.12|5929.62|0
1737067920000|2025-01-16 22:52:00|5931.16|5929.66|5931.16|5929.66|5931.16|5929.66|5931.16|5929.66|0
1737067930000|2025-01-16 22:52:10|5931.27|5929.77|5931.27|5929.77|5931.27|5929.77|5931.27|5929.77|0
1737067970000|2025-01-16 22:52:50|5931.23|5929.73|5931.23|5929.73|5931.23|5929.73|5931.23|5929.73|0
1737068110000|2025-01-16 22:55:10|5931.27|5929.77|5931.27|5929.77|5931.27|5929.77|5931.27|5929.77|0
1737068130000|2025-01-16 22:55:30|5931.16|5929.66|5931.08|5929.58|5931.16|5929.66|5931.08|5929.58|0
1737068140000|2025-01-16 22:55:40|5931.16|5929.66|5931.16|5929.66|5931.16|5929.66|5931.16|5929.66|0
1737068150000|2025-01-16 22:55:50|5931.12|5929.62|5931.12|5929.62|5931.12|5929.62|5931.12|5929.62|0
1737068160000|2025-01-16 22:56:00|5931.16|5929.66|5931.16|5929.66|5931.16|5929.66|5931.16|5929.66|0
1737068230000|2025-01-16 22:57:10|5931.12|5929.62|5930.97|5929.47|5931.12|5929.62|5930.94|5929.44|0
1737068240000|2025-01-16 22:57:20|5930.64|5929.14|5931.01|5929.51|5931.01|5929.51|5930.64|5929.14|0
1737068270000|2025-01-16 22:57:50|5931.05|5929.55|5931.05|5929.55|5931.05|5929.55|5931.05|5929.55|0
1737068280000|2025-01-16 22:58:00|5931.01|5929.51|5931.01|5929.51|5931.01|5929.51|5931.01|5929.51|0
1737068320000|2025-01-16 22:58:40|5930.97|5929.47|5931.01|5929.51|5931.01|5929.51|5930.97|5929.47|0
1737068330000|2025-01-16 22:58:50|5931.27|5929.77|5931.01|5929.51|5931.27|5929.77|5931.01|5929.51|0
1737068380000|2025-01-16 22:59:40|5930.39|5928.89|5930.39|5928.89|5930.39|5928.89|5930.39|5928.89|0
1737068400000|2025-01-16 23:00:00|5932.07|5931.37|5931.82|5931.12|5932.32|5931.62|5931.32|5930.62|204
1737068410000|2025-01-16 23:00:10|5932.07|5931.37|5931.45|5930.75|5932.07|5931.37|5931.2|5930.5|52
1737068420000|2025-01-16 23:00:20|5930.95|5930.25|5930.7|5930|5931.32|5930.62|5930.57|5929.87|97
1737068430000|2025-01-16 23:00:30|5930.95|5930.25|5930.95|5930.25|5930.95|5930.25|5930.95|5930.25|40
1737068440000|2025-01-16 23:00:40|5931.07|5930.37|5931.2|5930.5|5931.2|5930.5|5930.95|5930.25|22
1737068450000|2025-01-16 23:00:50|5931.07|5930.37|5931.7|5931|5931.7|5931|5931.07|5930.37|20
1737068460000|2025-01-16 23:01:00|5931.95|5931.25|5932.45|5931.75|5932.45|5931.75|5931.95|5931.25|93
1737068470000|2025-01-16 23:01:10|5932.57|5931.87|5932.57|5931.87|5932.7|5932|5932.57|5931.87|49
1737068480000|2025-01-16 23:01:20|5932.32|5931.62|5932.57|5931.87|5932.57|5931.87|5932.32|5931.62|31
1737068490000|2025-01-16 23:01:30|5932.45|5931.75|5932.95|5932.25|5932.95|5932.25|5932.45|5931.75|41
1737068500000|2025-01-16 23:01:40|5933.07|5932.37|5933.2|5932.5|5933.2|5932.5|5933.07|5932.37|26
1737068510000|2025-01-16 23:01:50|5933.07|5932.37|5932.95|5932.25|5933.07|5932.37|5932.95|5932.25|18
1737068520000|2025-01-16 23:02:00|5932.82|5932.12|5932.95|5932.25|5933.2|5932.5|5932.7|5932|50
1737068530000|2025-01-16 23:02:10|5933.07|5932.37|5933.2|5932.5|5933.2|5932.5|5933.07|5932.37|7
1737068540000|2025-01-16 23:02:20|5933.32|5932.62|5933.2|5932.5|5933.45|5932.75|5932.95|5932.25|58
1737068550000|2025-01-16 23:02:30|5933.45|5932.75|5933.7|5933|5933.95|5933.25|5933.45|5932.75|66
1737068560000|2025-01-16 23:02:40|5933.45|5932.75|5933.57|5932.87|5933.7|5933|5933.45|5932.75|25
1737068570000|2025-01-16 23:02:50|5933.7|5933|5933.32|5932.62|5933.7|5933|5933.32|5932.62|14
1737068580000|2025-01-16 23:03:00|||||||||3
1737068590000|2025-01-16 23:03:10|5933.45|5932.75|5933.32|5932.62|5933.45|5932.75|5933.2|5932.5|11
1737068600000|2025-01-16 23:03:20|5933.45|5932.75|5933.7|5933|5933.7|5933|5933.45|5932.75|9
1737068610000|2025-01-16 23:03:30|5933.82|5933.12|5933.95|5933.25|5933.95|5933.25|5933.82|5933.12|22
1737068620000|2025-01-16 23:03:40|5934.07|5933.37|5933.82|5933.12|5934.2|5933.5|5933.82|5933.12|30
1737068630000|2025-01-16 23:03:50|5933.95|5933.25|5933.7|5933|5933.95|5933.25|5933.7|5933|6
1737068640000|2025-01-16 23:04:00|5933.45|5932.75|5932.95|5932.25|5933.45|5932.75|5932.7|5932|48
1737068650000|2025-01-16 23:04:10|5932.7|5932|5932.7|5932|5932.7|5932|5932.7|5932|11
1737068660000|2025-01-16 23:04:20|||||||||13
1737068670000|2025-01-16 23:04:30|5932.82|5932.12|5932.82|5932.12|5932.82|5932.12|5932.82|5932.12|12
1737068680000|2025-01-16 23:04:40|5932.95|5932.25|5932.7|5932|5932.95|5932.25|5932.7|5932|6
1737068690000|2025-01-16 23:04:50|5932.82|5932.12|5932.95|5932.25|5932.95|5932.25|5932.82|5932.12|11
1737068700000|2025-01-16 23:05:00|5932.82|5932.12|5932.57|5931.87|5932.82|5932.12|5932.45|5931.75|28
1737068720000|2025-01-16 23:05:20|5932.45|5931.75|5932.45|5931.75|5932.45|5931.75|5932.45|5931.75|1
1737068730000|2025-01-16 23:05:30|5932.7|5932|5932.57|5931.87|5932.7|5932|5932.57|5931.87|13
1737068740000|2025-01-16 23:05:40|5932.7|5932|5932.95|5932.25|5932.95|5932.25|5932.7|5932|13
1737068750000|2025-01-16 23:05:50|5932.7|5932|5932.7|5932|5932.7|5932|5932.7|5932|9
1737068760000|2025-01-16 23:06:00|||||||||1
1737068770000|2025-01-16 23:06:10|5932.82|5932.12|5932.95|5932.25|5932.95|5932.25|5932.82|5932.12|16
1737068780000|2025-01-16 23:06:20|||||||||2
1737068790000|2025-01-16 23:06:30|5933.2|5932.5|5933.2|5932.5|5933.2|5932.5|5933.2|5932.5|9
1737068810000|2025-01-16 23:06:50|5932.95|5932.25|5932.7|5932|5932.95|5932.25|5932.7|5932|14
1737068830000|2025-01-16 23:07:10|5932.57|5931.87|5932.45|5931.75|5932.7|5932|5932.45|5931.75|42
1737068840000|2025-01-16 23:07:20|||||||||14
1737068860000|2025-01-16 23:07:40|||||||||12
1737068870000|2025-01-16 23:07:50|5930.45|5929.75|5930.2|5929.5|5930.7|5930|5930.2|5929.5|238
1737068880000|2025-01-16 23:08:00|5930.07|5929.37|5929.95|5929.25|5930.2|5929.5|5929.95|5929.25|44
1737068890000|2025-01-16 23:08:10|5930.2|5929.5|5929.95|5929.25|5930.2|5929.5|5929.95|5929.25|46
1737068900000|2025-01-16 23:08:20|5929.7|5929|5930.07|5929.37|5930.07|5929.37|5929.7|5929|22
1737068910000|2025-01-16 23:08:30|5930.2|5929.5|5930.7|5930|5930.7|5930|5930.2|5929.5|15
1737068920000|2025-01-16 23:08:40|5930.45|5929.75|5930.95|5930.25|5930.95|5930.25|5930.45|5929.75|21
1737068930000|2025-01-16 23:08:50|||||||||5
1737068940000|2025-01-16 23:09:00|5930.7|5930|5930.07|5929.37|5930.7|5930|5930.07|5929.37|35
1737068950000|2025-01-16 23:09:10|5930.2|5929.5|5930.2|5929.5|5930.2|5929.5|5930.2|5929.5|13
1737068960000|2025-01-16 23:09:20|5930.45|5929.75|5930.32|5929.62|5930.45|5929.75|5930.32|5929.62|23
1737068970000|2025-01-16 23:09:30|5930.45|5929.75|5930.2|5929.5|5930.45|5929.75|5930.2|5929.5|11
1737068980000|2025-01-16 23:09:40|5930.07|5929.37|5930.32|5929.62|5930.32|5929.62|5930.07|5929.37|14
1737068990000|2025-01-16 23:09:50|5930.45|5929.75|5930.2|5929.5|5930.45|5929.75|5930.2|5929.5|8
1737069000000|2025-01-16 23:10:00|5930.07|5929.37|5930.2|5929.5|5930.45|5929.75|5930.07|5929.37|40
1737069010000|2025-01-16 23:10:10|5930.45|5929.75|5930.32|5929.62|5930.45|5929.75|5930.32|5929.62|4
1737069020000|2025-01-16 23:10:20|5930.45|5929.75|5930.95|5930.25|5931.2|5930.5|5930.45|5929.75|38
1737069030000|2025-01-16 23:10:30|5931.2|5930.5|5930.82|5930.12|5931.2|5930.5|5930.82|5930.12|7
1737069040000|2025-01-16 23:10:40|5930.95|5930.25|5930.95|5930.25|5930.95|5930.25|5930.95|5930.25|2
1737069050000|2025-01-16 23:10:50|5931.2|5930.5|5931.2|5930.5|5931.45|5930.75|5931.2|5930.5|7
1737069060000|2025-01-16 23:11:00|5930.95|5930.25|5930.95|5930.25|5930.95|5930.25|5930.95|5930.25|10
1737069070000|2025-01-16 23:11:10|||||||||1
1737069080000|2025-01-16 23:11:20|5931.2|5930.5|5931.07|5930.37|5931.2|5930.5|5931.07|5930.37|13
1737069090000|2025-01-16 23:11:30|5930.95|5930.25|5932.2|5931.5|5932.2|5931.5|5930.95|5930.25|52
1737069100000|2025-01-16 23:11:40|5932.45|5931.75|5932.45|5931.75|5932.95|5932.25|5932.45|5931.75|75
1737069110000|2025-01-16 23:11:50|5932.57|5931.87|5932.45|5931.75|5932.57|5931.87|5932.45|5931.75|14
1737069120000|2025-01-16 23:12:00|5932.57|5931.87|5932.45|5931.75|5932.57|5931.87|5932.45|5931.75|9
1737069130000|2025-01-16 23:12:10|||||||||5
1737069140000|2025-01-16 23:12:20|5932.57|5931.87|5932.45|5931.75|5932.57|5931.87|5932.45|5931.75|10
1737069150000|2025-01-16 23:12:30|5932.57|5931.87|5932.7|5932|5932.7|5932|5932.45|5931.75|12
1737069160000|2025-01-16 23:12:40|5932.95|5932.25|5932.45|5931.75|5932.95|5932.25|5932.45|5931.75|32
1737069170000|2025-01-16 23:12:50|5932.57|5931.87|5932.32|5931.62|5932.7|5932|5932.32|5931.62|29
1737069180000|2025-01-16 23:13:00|5932.2|5931.5|5932.2|5931.5|5932.2|5931.5|5932.2|5931.5|0
1737069190000|2025-01-16 23:13:10|5931.95|5931.25|5932.2|5931.5|5932.2|5931.5|5931.95|5931.25|11
1737069200000|2025-01-16 23:13:20|5931.95|5931.25|5932.2|5931.5|5932.2|5931.5|5931.95|5931.25|11
1737069220000|2025-01-16 23:13:40|5932.07|5931.37|5932.2|5931.5|5932.2|5931.5|5931.95|5931.25|7
1737069230000|2025-01-16 23:13:50|5932.32|5931.62|5932.2|5931.5|5932.32|5931.62|5932.2|5931.5|12
1737069240000|2025-01-16 23:14:00|5932.7|5932|5932.45|5931.75|5932.7|5932|5932.45|5931.75|46
1737069250000|2025-01-16 23:14:10|5931.95|5931.25|5932.32|5931.62|5932.32|5931.62|5931.95|5931.25|131
1737069270000|2025-01-16 23:14:30|5932.45|5931.75|5932.95|5932.25|5932.95|5932.25|5932.45|5931.75|40
1737069280000|2025-01-16 23:14:40|5933.2|5932.5|5933.2|5932.5|5933.2|5932.5|5933.2|5932.5|18
1737069290000|2025-01-16 23:14:50|5932.95|5932.25|5932.95|5932.25|5932.95|5932.25|5932.95|5932.25|23
1737069300000|2025-01-16 23:15:00|5933.07|5932.37|5933.2|5932.5|5933.2|5932.5|5932.95|5932.25|19
1737069310000|2025-01-16 23:15:10|5933.32|5932.62|5933.32|5932.62|5933.45|5932.75|5933.2|5932.5|18
1737069320000|2025-01-16 23:15:20|5933.2|5932.5|5933.2|5932.5|5933.45|5932.75|5933.2|5932.5|15
1737069330000|2025-01-16 23:15:30|||||||||53
1737069340000|2025-01-16 23:15:40|5932.95|5932.25|5933.07|5932.37|5933.07|5932.37|5932.95|5932.25|8
1737069350000|2025-01-16 23:15:50|5933.2|5932.5|5933.2|5932.5|5933.2|5932.5|5933.2|5932.5|4
1737069360000|2025-01-16 23:16:00|||||||||2
1737069370000|2025-01-16 23:16:10|5933.07|5932.37|5933.2|5932.5|5933.2|5932.5|5932.95|5932.25|17
1737069380000|2025-01-16 23:16:20|5933.45|5932.75|5933.2|5932.5|5933.45|5932.75|5932.95|5932.25|34
1737069400000|2025-01-16 23:16:40|||||||||6
1737069420000|2025-01-16 23:17:00|||||||||6
1737069430000|2025-01-16 23:17:10|||||||||2
1737069440000|2025-01-16 23:17:20|5933.45|5932.75|5933.45|5932.75|5933.45|5932.75|5933.2|5932.5|12
1737069450000|2025-01-16 23:17:30|5933.2|5932.5|5933.32|5932.62|5933.32|5932.62|5933.2|5932.5|4
1737069460000|2025-01-16 23:17:40|5933.45|5932.75|5933.45|5932.75|5933.45|5932.75|5933.45|5932.75|1
1737069480000|2025-01-16 23:18:00|5933.2|5932.5|5933.2|5932.5|5933.32|5932.62|5933.2|5932.5|4
1737069500000|2025-01-16 23:18:20|||||||||5
1737069510000|2025-01-16 23:18:30|5933.45|5932.75|5933.7|5933|5933.7|5933|5933.45|5932.75|26
1737069520000|2025-01-16 23:18:40|5933.95|5933.25|5934.2|5933.5|5934.2|5933.5|5933.95|5933.25|64
1737069530000|2025-01-16 23:18:50|5934.45|5933.75|5934.2|5933.5|5934.45|5933.75|5934.2|5933.5|42
1737069540000|2025-01-16 23:19:00|5933.95|5933.25|5934.7|5934|5934.7|5934|5933.95|5933.25|68
1737069550000|2025-01-16 23:19:10|5934.57|5933.87|5934.45|5933.75|5934.7|5934|5934.45|5933.75|21
1737069560000|2025-01-16 23:19:20|5934.7|5934|5934.82|5934.12|5934.82|5934.12|5934.7|5934|42
1737069570000|2025-01-16 23:19:30|5934.95|5934.25|5934.7|5934|5935.2|5934.5|5934.7|5934|69
1737069580000|2025-01-16 23:19:40|5934.57|5933.87|5934.7|5934|5934.7|5934|5934.57|5933.87|14
1737069590000|2025-01-16 23:19:50|5934.45|5933.75|5934.7|5934|5934.7|5934|5934.45|5933.75|11
1737069600000|2025-01-16 23:20:00|5934.57|5933.87|5935.2|5934.5|5935.2|5934.5|5934.57|5933.87|62
1737069610000|2025-01-16 23:20:10|5934.95|5934.25|5935.2|5934.5|5935.2|5934.5|5934.95|5934.25|23
1737069620000|2025-01-16 23:20:20|5935.07|5934.37|5935.2|5934.5|5935.2|5934.5|5935.07|5934.37|9
1737069630000|2025-01-16 23:20:30|5935.45|5934.75|5935.45|5934.75|5935.7|5935|5935.45|5934.75|80
1737069640000|2025-01-16 23:20:40|5935.32|5934.62|5935.45|5934.75|5935.45|5934.75|5934.95|5934.25|49
1737069650000|2025-01-16 23:20:50|5935.2|5934.5|5935.2|5934.5|5935.2|5934.5|5935.2|5934.5|10
1737069660000|2025-01-16 23:21:00|5935.07|5934.37|5934.2|5933.5|5935.07|5934.37|5934.2|5933.5|73
1737069670000|2025-01-16 23:21:10|5933.95|5933.25|5933.95|5933.25|5934.2|5933.5|5933.82|5933.12|101
1737069680000|2025-01-16 23:21:20|5933.82|5933.12|5934.07|5933.37|5934.2|5933.5|5933.82|5933.12|34
1737069690000|2025-01-16 23:21:30|5934.2|5933.5|5934.2|5933.5|5934.2|5933.5|5934.07|5933.37|8
1737069700000|2025-01-16 23:21:40|5934.07|5933.37|5933.95|5933.25|5934.2|5933.5|5933.95|5933.25|14
1737069710000|2025-01-16 23:21:50|5934.2|5933.5|5933.95|5933.25|5934.2|5933.5|5933.95|5933.25|38
1737069720000|2025-01-16 23:22:00|5934.2|5933.5|5933.95|5933.25|5934.2|5933.5|5933.95|5933.25|29
1737069730000|2025-01-16 23:22:10|5934.07|5933.37|5934.2|5933.5|5934.2|5933.5|5933.95|5933.25|44
1737069740000|2025-01-16 23:22:20|5933.95|5933.25|5934.2|5933.5|5934.45|5933.75|5933.95|5933.25|59
1737069750000|2025-01-16 23:22:30|5934.45|5933.75|5933.7|5933|5934.45|5933.75|5933.7|5933|34
1737069760000|2025-01-16 23:22:40|5933.95|5933.25|5933.95|5933.25|5933.95|5933.25|5933.7|5933|23
1737069770000|2025-01-16 23:22:50|5933.7|5933|5933.7|5933|5933.7|5933|5933.7|5933|16
1737069780000|2025-01-16 23:23:00|5933.57|5932.87|5933.45|5932.75|5933.7|5933|5933.45|5932.75|24
1737069790000|2025-01-16 23:23:10|5933.95|5933.25|5933.95|5933.25|5933.95|5933.25|5933.82|5933.12|57
1737069800000|2025-01-16 23:23:20|5934.2|5933.5|5934.32|5933.62|5934.32|5933.62|5934.2|5933.5|15
1737069810000|2025-01-16 23:23:30|5934.2|5933.5|5934.45|5933.75|5934.45|5933.75|5934.2|5933.5|7
1737069820000|2025-01-16 23:23:40|||||||||11
1737069830000|2025-01-16 23:23:50|||||||||1
1737069850000|2025-01-16 23:24:10|5934.2|5933.5|5934.2|5933.5|5934.2|5933.5|5934.2|5933.5|6
1737069860000|2025-01-16 23:24:20|||||||||2
1737069880000|2025-01-16 23:24:40|5934.32|5933.62|5934.2|5933.5|5934.45|5933.75|5934.2|5933.5|7
1737069890000|2025-01-16 23:24:50|5934.32|5933.62|5934.2|5933.5|5934.45|5933.75|5934.2|5933.5|6
1737069900000|2025-01-16 23:25:00|||||||||1
1737069920000|2025-01-16 23:25:20|5933.95|5933.25|5933.95|5933.25|5933.95|5933.25|5933.95|5933.25|3
1737069930000|2025-01-16 23:25:30|5934.07|5933.37|5934.2|5933.5|5934.2|5933.5|5933.95|5933.25|7
1737069940000|2025-01-16 23:25:40|5934.07|5933.37|5934.2|5933.5|5934.2|5933.5|5934.07|5933.37|3
1737069950000|2025-01-16 23:25:50|||||||||2
1737069960000|2025-01-16 23:26:00|5934.07|5933.37|5934.2|5933.5|5934.2|5933.5|5934.07|5933.37|5
1737069970000|2025-01-16 23:26:10|||||||||2
1737069980000|2025-01-16 23:26:20|5933.95|5933.25|5933.95|5933.25|5934.2|5933.5|5933.95|5933.25|14
1737069990000|2025-01-16 23:26:30|||||||||1
1737070000000|2025-01-16 23:26:40|5933.7|5933|5933.45|5932.75|5933.7|5933|5933.45|5932.75|17
1737070010000|2025-01-16 23:26:50|5933.57|5932.87|5933.2|5932.5|5933.57|5932.87|5933.2|5932.5|14
1737070020000|2025-01-16 23:27:00|5932.95|5932.25|5932.95|5932.25|5932.95|5932.25|5932.95|5932.25|13
1737070030000|2025-01-16 23:27:10|5933.07|5932.37|5933.2|5932.5|5933.2|5932.5|5933.07|5932.37|5
1737070040000|2025-01-16 23:27:20|5933.32|5932.62|5933.2|5932.5|5933.45|5932.75|5933.2|5932.5|9
1737070050000|2025-01-16 23:27:30|||||||||3
1737070060000|2025-01-16 23:27:40|5933.45|5932.75|5933.45|5932.75|5933.45|5932.75|5933.45|5932.75|13
1737070080000|2025-01-16 23:28:00|5933.32|5932.62|5933.32|5932.62|5933.32|5932.62|5933.32|5932.62|4
1737070090000|2025-01-16 23:28:10|5933.2|5932.5|5933.2|5932.5|5933.2|5932.5|5933.2|5932.5|2
1737070100000|2025-01-16 23:28:20|5932.95|5932.25|5933.45|5932.75|5933.45|5932.75|5932.95|5932.25|44
1737070110000|2025-01-16 23:28:30|5933.57|5932.87|5933.7|5933|5933.82|5933.12|5933.57|5932.87|6
1737070120000|2025-01-16 23:28:40|5933.95|5933.25|5933.95|5933.25|5933.95|5933.25|5933.95|5933.25|10
1737070130000|2025-01-16 23:28:50|5934.2|5933.5|5934.45|5933.75|5934.45|5933.75|5934.2|5933.5|12
1737070140000|2025-01-16 23:29:00|5934.2|5933.5|5934.2|5933.5|5934.45|5933.75|5934.2|5933.5|14
1737070150000|2025-01-16 23:29:10|5934.32|5933.62|5934.32|5933.62|5934.32|5933.62|5934.2|5933.5|7
1737070160000|2025-01-16 23:29:20|5934.2|5933.5|5934.32|5933.62|5934.45|5933.75|5934.2|5933.5|7
1737070170000|2025-01-16 23:29:30|5934.45|5933.75|5934.45|5933.75|5934.45|5933.75|5934.32|5933.62|4
1737070180000|2025-01-16 23:29:40|5934.32|5933.62|5934.45|5933.75|5934.45|5933.75|5934.32|5933.62|0
1737070190000|2025-01-16 23:29:50|5934.2|5933.5|5934.2|5933.5|5934.2|5933.5|5934.2|5933.5|3
1737070200000|2025-01-16 23:30:00|5934.45|5933.75|5934.2|5933.5|5934.45|5933.75|5933.7|5933|48
1737070210000|2025-01-16 23:30:10|5934.32|5933.62|5934.7|5934|5934.7|5934|5934.2|5933.5|67
1737070220000|2025-01-16 23:30:20|||||||||2
1737070230000|2025-01-16 23:30:30|||||||||2
1737070240000|2025-01-16 23:30:40|5934.45|5933.75|5934.45|5933.75|5934.45|5933.75|5934.45|5933.75|3
1737070250000|2025-01-16 23:30:50|5934.7|5934|5934.57|5933.87|5934.7|5934|5934.57|5933.87|10
1737070260000|2025-01-16 23:31:00|5934.7|5934|5934.7|5934|5934.7|5934|5934.7|5934|3
1737070270000|2025-01-16 23:31:10|5934.95|5934.25|5934.95|5934.25|5934.95|5934.25|5934.95|5934.25|14
1737070290000|2025-01-16 23:31:30|5935.2|5934.5|5935.45|5934.75|5935.45|5934.75|5935.2|5934.5|60
1737070300000|2025-01-16 23:31:40|5935.2|5934.5|5935.45|5934.75|5935.45|5934.75|5935.2|5934.5|19
1737070310000|2025-01-16 23:31:50|5935.2|5934.5|5935.45|5934.75|5935.45|5934.75|5935.2|5934.5|14
1737070320000|2025-01-16 23:32:00|||||||||14
1737070330000|2025-01-16 23:32:10|5935.2|5934.5|5935.2|5934.5|5935.32|5934.62|5935.2|5934.5|5
1737070340000|2025-01-16 23:32:20|5935.45|5934.75|5934.95|5934.25|5935.45|5934.75|5934.95|5934.25|22
1737070350000|2025-01-16 23:32:30|5934.7|5934|5934.7|5934|5934.7|5934|5934.7|5934|9
1737070360000|2025-01-16 23:32:40|5934.82|5934.12|5935.2|5934.5|5935.2|5934.5|5934.82|5934.12|24
1737070370000|2025-01-16 23:32:50|5935.07|5934.37|5935.2|5934.5|5935.2|5934.5|5935.07|5934.37|5
1737070380000|2025-01-16 23:33:00|||||||||1
1737070390000|2025-01-16 23:33:10|5935.45|5934.75|5935.2|5934.5|5935.45|5934.75|5935.2|5934.5|17
1737070400000|2025-01-16 23:33:20|||||||||2
1737070410000|2025-01-16 23:33:30|||||||||3
1737070420000|2025-01-16 23:33:40|5934.95|5934.25|5934.95|5934.25|5934.95|5934.25|5934.95|5934.25|10
1737070430000|2025-01-16 23:33:50|5935.2|5934.5|5935.2|5934.5|5935.2|5934.5|5935.2|5934.5|8
1737070440000|2025-01-16 23:34:00|5935.45|5934.75|5935.45|5934.75|5935.45|5934.75|5935.45|5934.75|19
1737070450000|2025-01-16 23:34:10|||||||||2
1737070460000|2025-01-16 23:34:20|5935.2|5934.5|5935.2|5934.5|5935.2|5934.5|5935.2|5934.5|6
1737070480000|2025-01-16 23:34:40|||||||||8
1737070490000|2025-01-16 23:34:50|5935.32|5934.62|5935.2|5934.5|5935.32|5934.62|5935.2|5934.5|10
1737070500000|2025-01-16 23:35:00|5934.95|5934.25|5934.95|5934.25|5934.95|5934.25|5934.95|5934.25|16
1737070510000|2025-01-16 23:35:10|5935.2|5934.5|5934.95|5934.25|5935.2|5934.5|5934.95|5934.25|1
1737070520000|2025-01-16 23:35:20|||||||||3
1737070530000|2025-01-16 23:35:30|5935.2|5934.5|5935.2|5934.5|5935.45|5934.75|5935.2|5934.5|24
1737070540000|2025-01-16 23:35:40|5935.07|5934.37|5935.2|5934.5|5935.2|5934.5|5935.07|5934.37|17
1737070550000|2025-01-16 23:35:50|5935.45|5934.75|5935.45|5934.75|5935.45|5934.75|5935.45|5934.75|7
1737070560000|2025-01-16 23:36:00|5935.2|5934.5|5935.32|5934.62|5935.45|5934.75|5935.2|5934.5|18
1737070570000|2025-01-16 23:36:10|5935.2|5934.5|5935.45|5934.75|5935.45|5934.75|5935.2|5934.5|4
1737070580000|2025-01-16 23:36:20|5935.2|5934.5|5935.32|5934.62|5935.32|5934.62|5935.2|5934.5|17
1737070590000|2025-01-16 23:36:30|5935.2|5934.5|5935.32|5934.62|5935.32|5934.62|5935.2|5934.5|5
1737070600000|2025-01-16 23:36:40|5935.45|5934.75|5935.2|5934.5|5935.45|5934.75|5935.2|5934.5|8
1737070610000|2025-01-16 23:36:50|5934.95|5934.25|5934.95|5934.25|5934.95|5934.25|5934.95|5934.25|10
1737070640000|2025-01-16 23:37:20|5934.7|5934|5934.7|5934|5934.7|5934|5934.7|5934|11
1737070650000|2025-01-16 23:37:30|5934.82|5934.12|5934.95|5934.25|5934.95|5934.25|5934.82|5934.12|17
1737070660000|2025-01-16 23:37:40|5934.7|5934|5934.82|5934.12|5934.82|5934.12|5934.7|5934|13
1737070670000|2025-01-16 23:37:50|5934.7|5934|5934.7|5934|5934.95|5934.25|5934.7|5934|4
1737070680000|2025-01-16 23:38:00|5934.82|5934.12|5934.95|5934.25|5934.95|5934.25|5934.82|5934.12|2
1737070690000|2025-01-16 23:38:10|5934.82|5934.12|5934.95|5934.25|5934.95|5934.25|5934.82|5934.12|3
1737070700000|2025-01-16 23:38:20|5934.7|5934|5934.82|5934.12|5934.82|5934.12|5934.7|5934|8
1737070720000|2025-01-16 23:38:40|5934.7|5934|5934.95|5934.25|5934.95|5934.25|5934.7|5934|5
1737070730000|2025-01-16 23:38:50|||||||||5
1737070750000|2025-01-16 23:39:10|5934.82|5934.12|5934.82|5934.12|5934.82|5934.12|5934.7|5934|6
1737070770000|2025-01-16 23:39:30|5934.95|5934.25|5934.95|5934.25|5934.95|5934.25|5934.95|5934.25|0
1737070780000|2025-01-16 23:39:40|5934.82|5934.12|5934.95|5934.25|5934.95|5934.25|5934.82|5934.12|3
1737070790000|2025-01-16 23:39:50|5934.7|5934|5934.45|5933.75|5934.7|5934|5934.45|5933.75|54
1737070800000|2025-01-16 23:40:00|5934.32|5933.62|5934.2|5933.5|5934.45|5933.75|5934.2|5933.5|168
1737070810000|2025-01-16 23:40:10|||||||||58
1737070820000|2025-01-16 23:40:20|5934.45|5933.75|5934.45|5933.75|5934.45|5933.75|5934.45|5933.75|23
1737070830000|2025-01-16 23:40:30|5934.7|5934|5934.7|5934|5934.7|5934|5934.7|5934|8
1737070840000|2025-01-16 23:40:40|5934.45|5933.75|5934.45|5933.75|5934.57|5933.87|5934.45|5933.75|20
1737070850000|2025-01-16 23:40:50|||||||||7
1737070860000|2025-01-16 23:41:00|5934.57|5933.87|5934.95|5934.25|5934.95|5934.25|5934.57|5933.87|11
1737070870000|2025-01-16 23:41:10|5935.2|5934.5|5935.2|5934.5|5935.2|5934.5|5935.2|5934.5|13
1737070880000|2025-01-16 23:41:20|5935.07|5934.37|5935.07|5934.37|5935.07|5934.37|5934.95|5934.25|9
1737070890000|2025-01-16 23:41:30|5935.2|5934.5|5935.07|5934.37|5935.2|5934.5|5934.95|5934.25|12
1737070900000|2025-01-16 23:41:40|5934.95|5934.25|5934.95|5934.25|5935.07|5934.37|5934.95|5934.25|6
1737070910000|2025-01-16 23:41:50|5935.2|5934.5|5935.2|5934.5|5935.2|5934.5|5935.2|5934.5|9
1737070920000|2025-01-16 23:42:00|5934.95|5934.25|5935.45|5934.75|5935.45|5934.75|5934.95|5934.25|15
1737070930000|2025-01-16 23:42:10|5935.2|5934.5|5935.2|5934.5|5935.2|5934.5|5935.2|5934.5|24
1737070940000|2025-01-16 23:42:20|5935.45|5934.75|5935.45|5934.75|5935.45|5934.75|5935.45|5934.75|9
1737070950000|2025-01-16 23:42:30|5935.2|5934.5|5934.95|5934.25|5935.2|5934.5|5934.95|5934.25|14
1737070970000|2025-01-16 23:42:50|5934.7|5934|5934.95|5934.25|5934.95|5934.25|5934.7|5934|33
1737070980000|2025-01-16 23:43:00|||||||||1
1737070990000|2025-01-16 23:43:10|||||||||3
1737071000000|2025-01-16 23:43:20|5935.07|5934.37|5935.2|5934.5|5935.2|5934.5|5934.95|5934.25|8
1737071010000|2025-01-16 23:43:30|5935.07|5934.37|5935.07|5934.37|5935.07|5934.37|5935.07|5934.37|2
1737071020000|2025-01-16 23:43:40|5935.2|5934.5|5935.2|5934.5|5935.2|5934.5|5935.2|5934.5|7
1737071030000|2025-01-16 23:43:50|5935.32|5934.62|5935.2|5934.5|5935.32|5934.62|5935.2|5934.5|5
1737071040000|2025-01-16 23:44:00|||||||||3
1737071060000|2025-01-16 23:44:20|5934.95|5934.25|5934.95|5934.25|5934.95|5934.25|5934.95|5934.25|14
1737071070000|2025-01-16 23:44:30|||||||||2
1737071080000|2025-01-16 23:44:40|||||||||3
1737071090000|2025-01-16 23:44:50|||||||||5
1737071100000|2025-01-16 23:45:00|5935.2|5934.5|5934.95|5934.25|5935.2|5934.5|5934.95|5934.25|11
1737071110000|2025-01-16 23:45:10|5934.82|5934.12|5935.07|5934.37|5935.2|5934.5|5934.82|5934.12|15
1737071120000|2025-01-16 23:45:20|5934.95|5934.25|5934.95|5934.25|5935.07|5934.37|5934.82|5934.12|20
1737071130000|2025-01-16 23:45:30|5934.7|5934|5934.7|5934|5934.7|5934|5934.45|5933.75|17
1737071140000|2025-01-16 23:45:40|5934.95|5934.25|5934.95|5934.25|5934.95|5934.25|5934.7|5934|12
1737071150000|2025-01-16 23:45:50|5934.7|5934|5934.7|5934|5934.7|5934|5934.7|5934|11
1737071160000|2025-01-16 23:46:00|5934.45|5933.75|5933.95|5933.25|5934.45|5933.75|5933.95|5933.25|47
1737071170000|2025-01-16 23:46:10|5934.07|5933.37|5933.95|5933.25|5934.07|5933.37|5933.95|5933.25|31
1737071180000|2025-01-16 23:46:20|5934.2|5933.5|5934.32|5933.62|5934.32|5933.62|5934.2|5933.5|13
1737071190000|2025-01-16 23:46:30|5934.45|5933.75|5934.45|5933.75|5934.45|5933.75|5934.45|5933.75|6
1737071200000|2025-01-16 23:46:40|5934.7|5934|5934.7|5934|5934.7|5934|5934.45|5933.75|15
1737071210000|2025-01-16 23:46:50|5934.45|5933.75|5934.57|5933.87|5934.7|5934|5934.45|5933.75|4
1737071220000|2025-01-16 23:47:00|5934.7|5934|5934.7|5934|5934.7|5934|5934.45|5933.75|3
1737071230000|2025-01-16 23:47:10|5934.57|5933.87|5934.45|5933.75|5934.57|5933.87|5934.45|5933.75|15
1737071240000|2025-01-16 23:47:20|5934.57|5933.87|5934.7|5934|5934.7|5934|5934.45|5933.75|24
1737071250000|2025-01-16 23:47:30|||||||||2
1737071260000|2025-01-16 23:47:40|5934.45|5933.75|5934.7|5934|5934.7|5934|5934.45|5933.75|15
1737071280000|2025-01-16 23:48:00|5934.57|5933.87|5934.45|5933.75|5934.57|5933.87|5934.45|5933.75|10
1737071290000|2025-01-16 23:48:10|||||||||4
1737071300000|2025-01-16 23:48:20|5934.2|5933.5|5933.95|5933.25|5934.32|5933.62|5933.7|5933|91
1737071310000|2025-01-16 23:48:30|5934.2|5933.5|5934.45|5933.75|5934.45|5933.75|5934.07|5933.37|66
1737071320000|2025-01-16 23:48:40|||||||||4
1737071330000|2025-01-16 23:48:50|5934.32|5933.62|5934.32|5933.62|5934.32|5933.62|5934.32|5933.62|6
1737071340000|2025-01-16 23:49:00|5934.45|5933.75|5934.45|5933.75|5934.45|5933.75|5934.45|5933.75|8
1737071350000|2025-01-16 23:49:10|5934.51|5933.81|5935.07|5934.37|5935.07|5934.37|5934.51|5933.81|25
1737071360000|2025-01-16 23:49:20|5935.19|5934.49|5935.72|5935.02|5935.72|5935.02|5935.19|5934.49|15
1737071370000|2025-01-16 23:49:30|5935.71|5935.01|5936.01|5935.31|5936.01|5935.31|5935.71|5935.01|3
1737071380000|2025-01-16 23:49:40|5936.02|5935.32|5936.23|5935.53|5936.4|5935.7|5935.98|5935.28|39
1737071390000|2025-01-16 23:49:50|5936.1|5935.4|5935.98|5935.28|5936.1|5935.4|5935.98|5935.28|1
1737071400000|2025-01-16 23:50:00|5936.1|5935.4|5936.66|5935.96|5936.78|5936.08|5936.1|5935.4|16
1737071410000|2025-01-16 23:50:10|5937.13|5936.43|5937.13|5936.43|5937.13|5936.43|5937.13|5936.43|1
1737071420000|2025-01-16 23:50:20|||||||||1
1737071430000|2025-01-16 23:50:30|5937.19|5936.49|5937.31|5936.61|5937.44|5936.74|5937.19|5936.49|4
1737071440000|2025-01-16 23:50:40|5937.19|5936.49|5937.67|5936.97|5937.67|5936.97|5937.19|5936.49|0
1737071450000|2025-01-16 23:50:50|5937.54|5936.84|5937.54|5936.84|5937.54|5936.84|5937.17|5936.47|32
1737071460000|2025-01-16 23:51:00|5937.67|5936.97|5937.67|5936.97|5937.67|5936.97|5937.67|5936.97|0
1737071470000|2025-01-16 23:51:10|5937.42|5936.72|5937.17|5936.47|5937.42|5936.72|5937.17|5936.47|28
1737071480000|2025-01-16 23:51:20|5937.04|5936.34|5936.92|5936.22|5937.04|5936.34|5936.92|5936.22|8
1737071490000|2025-01-16 23:51:30|5936.67|5935.97|5936.92|5936.22|5936.92|5936.22|5936.67|5935.97|16
1737071500000|2025-01-16 23:51:40|||||||||4
1737071510000|2025-01-16 23:51:50|||||||||1
1737071520000|2025-01-16 23:52:00|5937.17|5936.47|5937.17|5936.47|5937.17|5936.47|5937.17|5936.47|6
1737071530000|2025-01-16 23:52:10|5937.04|5936.34|5937.17|5936.47|5937.17|5936.47|5936.92|5936.22|12
1737071540000|2025-01-16 23:52:20|5936.92|5936.22|5936.92|5936.22|5936.92|5936.22|5936.92|5936.22|9
1737071550000|2025-01-16 23:52:30|||||||||1
1737071560000|2025-01-16 23:52:40|5937.17|5936.47|5937.17|5936.47|5937.17|5936.47|5937.17|5936.47|6
1737071570000|2025-01-16 23:52:50|5936.92|5936.22|5937.17|5936.47|5937.17|5936.47|5936.92|5936.22|9
1737071580000|2025-01-16 23:53:00|||||||||8
1737071590000|2025-01-16 23:53:10|||||||||1
1737071600000|2025-01-16 23:53:20|5936.92|5936.22|5936.92|5936.22|5936.92|5936.22|5936.92|5936.22|3
1737071610000|2025-01-16 23:53:30|5936.67|5935.97|5936.67|5935.97|5936.67|5935.97|5936.42|5935.72|59
1737071620000|2025-01-16 23:53:40|5936.92|5936.22|5936.67|5935.97|5936.92|5936.22|5936.67|5935.97|23
1737071630000|2025-01-16 23:53:50|5936.42|5935.72|5936.42|5935.72|5936.42|5935.72|5936.42|5935.72|12
1737071640000|2025-01-16 23:54:00|||||||||1
1737071670000|2025-01-16 23:54:30|5936.67|5935.97|5936.67|5935.97|5936.67|5935.97|5936.67|5935.97|12
1737071680000|2025-01-16 23:54:40|||||||||2
1737071690000|2025-01-16 23:54:50|||||||||13
1737071700000|2025-01-16 23:55:00|5936.92|5936.22|5936.92|5936.22|5936.92|5936.22|5936.92|5936.22|7
1737071710000|2025-01-16 23:55:10|5937.17|5936.47|5937.17|5936.47|5937.17|5936.47|5937.17|5936.47|6
1737071720000|2025-01-16 23:55:20|||||||||1
1737071730000|2025-01-16 23:55:30|5937.29|5936.59|5937.17|5936.47|5937.29|5936.59|5937.17|5936.47|26
1737071740000|2025-01-16 23:55:40|||||||||3
1737071750000|2025-01-16 23:55:50|5937.42|5936.72|5937.42|5936.72|5937.42|5936.72|5937.42|5936.72|9
1737071760000|2025-01-16 23:56:00|5937.29|5936.59|5937.29|5936.59|5937.29|5936.59|5937.29|5936.59|17
1737071770000|2025-01-16 23:56:10|5937.17|5936.47|5937.17|5936.47|5937.17|5936.47|5937.17|5936.47|1
1737071780000|2025-01-16 23:56:20|||||||||2
1737071790000|2025-01-16 23:56:30|5937.04|5936.34|5937.42|5936.72|5937.42|5936.72|5937.04|5936.34|22
1737071800000|2025-01-16 23:56:40|||||||||1
1737071820000|2025-01-16 23:57:00|5937.67|5936.97|5937.67|5936.97|5937.67|5936.97|5937.67|5936.97|15
1737071830000|2025-01-16 23:57:10|5937.54|5936.84|5937.67|5936.97|5937.67|5936.97|5937.54|5936.84|2
1737071860000|2025-01-16 23:57:40|||||||||2
1737071870000|2025-01-16 23:57:50|5937.42|5936.72|5937.42|5936.72|5937.42|5936.72|5937.42|5936.72|8
1737071890000|2025-01-16 23:58:10|5937.67|5936.97|5937.67|5936.97|5937.67|5936.97|5937.67|5936.97|12
1737071900000|2025-01-16 23:58:20|5937.54|5936.84|5937.67|5936.97|5937.67|5936.97|5937.42|5936.72|16
1737071930000|2025-01-16 23:58:50|||||||||1
1737071940000|2025-01-16 23:59:00|||||||||24
1737071960000|2025-01-16 23:59:20|5937.92|5937.22|5937.92|5937.22|5937.92|5937.22|5937.79|5937.09|10
1737071970000|2025-01-16 23:59:30|5937.67|5936.97|5937.92|5937.22|5937.92|5937.22|5937.67|5936.97|7
1737071980000|2025-01-16 23:59:40|5938.17|5937.47|5938.17|5937.47|5938.17|5937.47|5938.17|5937.47|27
1737071990000|2025-01-16 23:59:50|5938.42|5937.72|5938.67|5937.97|5938.67|5937.97|5938.42|5937.72|116
1737072000000|2025-01-17 00:00:00|5938.54|5937.84|5938.67|5937.97|5938.67|5937.97|5938.17|5937.47|60
1737072010000|2025-01-17 00:00:10|5938.42|5937.72|5938.92|5938.22|5938.92|5938.22|5938.42|5937.72|38
1737072020000|2025-01-17 00:00:20|5938.67|5937.97|5938.92|5938.22|5938.92|5938.22|5938.67|5937.97|76
1737072030000|2025-01-17 00:00:30|5938.79|5938.09|5939.17|5938.47|5939.17|5938.47|5938.67|5937.97|56
1737072040000|2025-01-17 00:00:40|5938.92|5938.22|5938.92|5938.22|5938.92|5938.22|5938.92|5938.22|17
1737072050000|2025-01-17 00:00:50|5939.17|5938.47|5938.92|5938.22|5939.17|5938.47|5938.92|5938.22|25
1737072060000|2025-01-17 00:01:00|5939.17|5938.47|5939.17|5938.47|5939.17|5938.47|5939.17|5938.47|16
1737072070000|2025-01-17 00:01:10|5939.42|5938.72|5939.67|5938.97|5939.67|5938.97|5939.42|5938.72|135
1737072080000|2025-01-17 00:01:20|5939.42|5938.72|5939.17|5938.47|5939.42|5938.72|5939.17|5938.47|296
1737072090000|2025-01-17 00:01:30|||||||||23
1737072100000|2025-01-17 00:01:40|5938.92|5938.22|5939.17|5938.47|5939.17|5938.47|5938.92|5938.22|54
1737072110000|2025-01-17 00:01:50|||||||||1
1737072120000|2025-01-17 00:02:00|5938.92|5938.22|5938.67|5937.97|5938.92|5938.22|5938.67|5937.97|15
1737072130000|2025-01-17 00:02:10|||||||||3
1737072140000|2025-01-17 00:02:20|5938.79|5938.09|5938.67|5937.97|5938.79|5938.09|5938.67|5937.97|10
1737072150000|2025-01-17 00:02:30|5938.92|5938.22|5939.17|5938.47|5939.17|5938.47|5938.92|5938.22|20
1737072160000|2025-01-17 00:02:40|5938.92|5938.22|5938.92|5938.22|5938.92|5938.22|5938.92|5938.22|4
1737072170000|2025-01-17 00:02:50|5939.04|5938.34|5938.92|5938.22|5939.17|5938.47|5938.92|5938.22|27
1737072180000|2025-01-17 00:03:00|5939.17|5938.47|5939.17|5938.47|5939.17|5938.47|5939.17|5938.47|13
1737072190000|2025-01-17 00:03:10|5938.92|5938.22|5938.92|5938.22|5938.92|5938.22|5938.92|5938.22|10
1737072200000|2025-01-17 00:03:20|||||||||11
1737072210000|2025-01-17 00:03:30|||||||||3
1737072230000|2025-01-17 00:03:50|||||||||5
1737072250000|2025-01-17 00:04:10|5938.67|5937.97|5938.29|5937.59|5938.67|5937.97|5938.29|5937.59|60
1737072260000|2025-01-17 00:04:20|5938.17|5937.47|5938.04|5937.34|5938.17|5937.47|5937.92|5937.22|31
1737072270000|2025-01-17 00:04:30|5938.17|5937.47|5938.17|5937.47|5938.17|5937.47|5937.92|5937.22|0
1737072280000|2025-01-17 00:04:40|5938.29|5937.59|5938.42|5937.72|5938.42|5937.72|5938.29|5937.59|10
1737072290000|2025-01-17 00:04:50|5938.17|5937.47|5938.42|5937.72|5938.42|5937.72|5938.17|5937.47|22
1737072300000|2025-01-17 00:05:00|5938.17|5937.47|5938.17|5937.47|5938.17|5937.47|5938.17|5937.47|17
1737072310000|2025-01-17 00:05:10|5938.04|5937.34|5937.92|5937.22|5938.42|5937.72|5937.92|5937.22|23
1737072320000|2025-01-17 00:05:20|5938.17|5937.47|5938.17|5937.47|5938.29|5937.59|5938.17|5937.47|15
1737072330000|2025-01-17 00:05:30|5938.42|5937.72|5938.42|5937.72|5938.42|5937.72|5938.42|5937.72|21
1737072340000|2025-01-17 00:05:40|||||||||3
1737072350000|2025-01-17 00:05:50|5938.29|5937.59|5938.42|5937.72|5938.42|5937.72|5938.29|5937.59|19
1737072360000|2025-01-17 00:06:00|5938.67|5937.97|5938.67|5937.97|5938.67|5937.97|5938.67|5937.97|8
1737072370000|2025-01-17 00:06:10|||||||||4
1737072380000|2025-01-17 00:06:20|5938.54|5937.84|5938.67|5937.97|5938.67|5937.97|5938.54|5937.84|20
1737072390000|2025-01-17 00:06:30|||||||||4
1737072400000|2025-01-17 00:06:40|5938.92|5938.22|5938.92|5938.22|5938.92|5938.22|5938.67|5937.97|17
1737072410000|2025-01-17 00:06:50|||||||||1
1737072420000|2025-01-17 00:07:00|||||||||1
1737072430000|2025-01-17 00:07:10|5939.17|5938.47|5939.17|5938.47|5939.17|5938.47|5939.17|5938.47|17
1737072440000|2025-01-17 00:07:20|||||||||2
1737072460000|2025-01-17 00:07:40|5939.42|5938.72|5939.42|5938.72|5939.42|5938.72|5939.42|5938.72|19
1737072470000|2025-01-17 00:07:50|||||||||3
1737072480000|2025-01-17 00:08:00|5939.17|5938.47|5939.17|5938.47|5939.17|5938.47|5939.17|5938.47|21
1737072490000|2025-01-17 00:08:10|||||||||2
1737072500000|2025-01-17 00:08:20|5939.04|5938.34|5938.92|5938.22|5939.04|5938.34|5938.92|5938.22|12
1737072510000|2025-01-17 00:08:30|5939.04|5938.34|5939.17|5938.47|5939.17|5938.47|5938.92|5938.22|9
1737072520000|2025-01-17 00:08:40|5939.04|5938.34|5939.17|5938.47|5939.17|5938.47|5938.92|5938.22|17
1737072530000|2025-01-17 00:08:50|5939.04|5938.34|5939.17|5938.47|5939.17|5938.47|5939.04|5938.34|24
1737072540000|2025-01-17 00:09:00|5939.42|5938.72|5939.42|5938.72|5939.67|5938.97|5939.42|5938.72|46
1737072550000|2025-01-17 00:09:10|5939.29|5938.59|5939.42|5938.72|5939.42|5938.72|5939.17|5938.47|20
1737072560000|2025-01-17 00:09:20|5939.29|5938.59|5939.17|5938.47|5939.29|5938.59|5939.17|5938.47|28
1737072570000|2025-01-17 00:09:30|5939.04|5938.34|5939.42|5938.72|5939.42|5938.72|5939.04|5938.34|29
1737072580000|2025-01-17 00:09:40|5939.54|5938.84|5939.67|5938.97|5939.67|5938.97|5939.54|5938.84|24
1737072590000|2025-01-17 00:09:50|||||||||26
1737072600000|2025-01-17 00:10:00|5939.54|5938.84|5939.42|5938.72|5939.67|5938.97|5939.42|5938.72|25
1737072610000|2025-01-17 00:10:10|5939.17|5938.47|5939.42|5938.72|5939.42|5938.72|5939.17|5938.47|16
1737072620000|2025-01-17 00:10:20|5939.29|5938.59|5939.42|5938.72|5939.42|5938.72|5939.29|5938.59|3
1737072630000|2025-01-17 00:10:30|5939.29|5938.59|5939.04|5938.34|5939.29|5938.59|5939.04|5938.34|18
1737072640000|2025-01-17 00:10:40|5939.17|5938.47|5938.92|5938.22|5939.17|5938.47|5938.92|5938.22|8
1737072650000|2025-01-17 00:10:50|||||||||5
1737072660000|2025-01-17 00:11:00|||||||||5
1737072670000|2025-01-17 00:11:10|5938.67|5937.97|5938.42|5937.72|5938.67|5937.97|5938.42|5937.72|31
1737072680000|2025-01-17 00:11:20|5938.54|5937.84|5938.42|5937.72|5938.67|5937.97|5938.42|5937.72|18
1737072690000|2025-01-17 00:11:30|||||||||4
1737072700000|2025-01-17 00:11:40|5938.67|5937.97|5938.42|5937.72|5938.67|5937.97|5938.42|5937.72|12
1737072710000|2025-01-17 00:11:50|5938.67|5937.97|5938.42|5937.72|5938.67|5937.97|5938.42|5937.72|11
1737072720000|2025-01-17 00:12:00|5938.29|5937.59|5938.42|5937.72|5938.42|5937.72|5938.17|5937.47|12
1737072730000|2025-01-17 00:12:10|||||||||6
1737072740000|2025-01-17 00:12:20|5938.17|5937.47|5938.42|5937.72|5938.42|5937.72|5938.17|5937.47|28
1737072750000|2025-01-17 00:12:30|5938.29|5937.59|5937.92|5937.22|5938.29|5937.59|5937.92|5937.22|36
1737072760000|2025-01-17 00:12:40|5937.67|5936.97|5937.92|5937.22|5937.92|5937.22|5937.42|5936.72|80
1737072770000|2025-01-17 00:12:50|5937.79|5937.09|5937.92|5937.22|5938.17|5937.47|5937.79|5937.09|20
1737072780000|2025-01-17 00:13:00|5938.17|5937.47|5938.42|5937.72|5938.42|5937.72|5938.17|5937.47|23
1737072790000|2025-01-17 00:13:10|5938.17|5937.47|5938.42|5937.72|5938.42|5937.72|5938.17|5937.47|19
1737072810000|2025-01-17 00:13:30|5938.29|5937.59|5938.42|5937.72|5938.42|5937.72|5938.29|5937.59|7
1737072820000|2025-01-17 00:13:40|5938.29|5937.59|5938.29|5937.59|5938.29|5937.59|5938.29|5937.59|4
1737072830000|2025-01-17 00:13:50|5938.17|5937.47|5938.42|5937.72|5938.42|5937.72|5938.17|5937.47|16
1737072840000|2025-01-17 00:14:00|5938.29|5937.59|5937.92|5937.22|5938.29|5937.59|5937.92|5937.22|21
1737072850000|2025-01-17 00:14:10|5937.79|5937.09|5937.92|5937.22|5937.92|5937.22|5937.79|5937.09|6
1737072860000|2025-01-17 00:14:20|5937.79|5937.09|5937.92|5937.22|5937.92|5937.22|5937.67|5936.97|7
1737072870000|2025-01-17 00:14:30|5938.17|5937.47|5938.17|5937.47|5938.17|5937.47|5938.17|5937.47|13
1737072880000|2025-01-17 00:14:40|5938.04|5937.34|5938.17|5937.47|5938.17|5937.47|5938.04|5937.34|3
1737072890000|2025-01-17 00:14:50|5938.04|5937.34|5938.17|5937.47|5938.17|5937.47|5938.04|5937.34|2
1737072900000|2025-01-17 00:15:00|5937.92|5937.22|5938.17|5937.47|5938.17|5937.47|5937.92|5937.22|27
1737072910000|2025-01-17 00:15:10|5937.92|5937.22|5937.42|5936.72|5938.17|5937.47|5937.42|5936.72|75
1737072920000|2025-01-17 00:15:20|5937.29|5936.59|5937.17|5936.47|5937.42|5936.72|5937.17|5936.47|41
1737072930000|2025-01-17 00:15:30|5937.42|5936.72|5937.42|5936.72|5937.42|5936.72|5937.42|5936.72|14
1737072940000|2025-01-17 00:15:40|||||||||9
1737072950000|2025-01-17 00:15:50|5937.29|5936.59|5937.29|5936.59|5937.42|5936.72|5937.17|5936.47|19
1737072960000|2025-01-17 00:16:00|5937.42|5936.72|5937.42|5936.72|5937.54|5936.84|5937.42|5936.72|19
1737072970000|2025-01-17 00:16:10|5937.29|5936.59|5937.17|5936.47|5937.29|5936.59|5937.17|5936.47|47
1737072980000|2025-01-17 00:16:20|5937.29|5936.59|5937.17|5936.47|5937.42|5936.72|5936.92|5936.22|44
1737072990000|2025-01-17 00:16:30|5936.92|5936.22|5936.92|5936.22|5936.92|5936.22|5936.92|5936.22|11
1737073000000|2025-01-17 00:16:40|5936.67|5935.97|5936.67|5935.97|5936.67|5935.97|5936.42|5935.72|33
1737073010000|2025-01-17 00:16:50|||||||||8
1737073020000|2025-01-17 00:17:00|5936.54|5935.84|5936.67|5935.97|5936.67|5935.97|5936.42|5935.72|11
1737073030000|2025-01-17 00:17:10|5936.92|5936.22|5936.92|5936.22|5936.92|5936.22|5936.92|5936.22|17
1737073040000|2025-01-17 00:17:20|5936.79|5936.09|5936.79|5936.09|5936.92|5936.22|5936.67|5935.97|22
1737073050000|2025-01-17 00:17:30|5936.92|5936.22|5936.92|5936.22|5936.92|5936.22|5936.79|5936.09|11
1737073060000|2025-01-17 00:17:40|5936.79|5936.09|5936.67|5935.97|5936.92|5936.22|5936.67|5935.97|2
1737073070000|2025-01-17 00:17:50|5936.92|5936.22|5936.92|5936.22|5936.92|5936.22|5936.92|5936.22|6
1737073080000|2025-01-17 00:18:00|5936.79|5936.09|5936.67|5935.97|5936.79|5936.09|5936.67|5935.97|18
1737073090000|2025-01-17 00:18:10|5936.92|5936.22|5936.92|5936.22|5936.92|5936.22|5936.92|5936.22|45
1737073100000|2025-01-17 00:18:20|||||||||1
1737073110000|2025-01-17 00:18:30|||||||||15
1737073120000|2025-01-17 00:18:40|5937.67|5936.97|5937.54|5936.84|5937.67|5936.97|5937.42|5936.72|71
1737073130000|2025-01-17 00:18:50|5937.42|5936.72|5937.67|5936.97|5937.67|5936.97|5937.42|5936.72|5
1737073140000|2025-01-17 00:19:00|||||||||27
1737073150000|2025-01-17 00:19:10|||||||||5
1737073160000|2025-01-17 00:19:20|5937.79|5937.09|5937.67|5936.97|5937.79|5937.09|5937.67|5936.97|8
1737073170000|2025-01-17 00:19:30|5937.79|5937.09|5937.54|5936.84|5937.79|5937.09|5937.42|5936.72|29
1737073180000|2025-01-17 00:19:40|5937.67|5936.97|5937.42|5936.72|5937.67|5936.97|5937.42|5936.72|7
1737073190000|2025-01-17 00:19:50|5937.17|5936.47|5937.17|5936.47|5937.17|5936.47|5937.17|5936.47|3
1737073200000|2025-01-17 00:20:00|5937.29|5936.59|5937.29|5936.59|5937.42|5936.72|5937.17|5936.47|34
1737073210000|2025-01-17 00:20:10|5937.42|5936.72|5937.42|5936.72|5937.42|5936.72|5937.42|5936.72|0
1737073220000|2025-01-17 00:20:20|||||||||6
1737073240000|2025-01-17 00:20:40|5937.92|5937.22|5938.17|5937.47|5938.17|5937.47|5937.92|5937.22|33
1737073250000|2025-01-17 00:20:50|5938.29|5937.59|5938.17|5937.47|5938.42|5937.72|5938.17|5937.47|39
1737073260000|2025-01-17 00:21:00|5938.29|5937.59|5937.92|5937.22|5938.42|5937.72|5937.92|5937.22|24
1737073270000|2025-01-17 00:21:10|5937.79|5937.09|5937.67|5936.97|5937.79|5937.09|5937.67|5936.97|9
1737073290000|2025-01-17 00:21:30|||||||||14
1737073300000|2025-01-17 00:21:40|5937.54|5936.84|5937.42|5936.72|5937.67|5936.97|5937.42|5936.72|8
1737073310000|2025-01-17 00:21:50|5937.67|5936.97|5937.67|5936.97|5937.67|5936.97|5937.67|5936.97|8
1737073320000|2025-01-17 00:22:00|5937.54|5936.84|5937.67|5936.97|5937.67|5936.97|5937.42|5936.72|9
1737073330000|2025-01-17 00:22:10|5937.79|5937.09|5937.92|5937.22|5937.92|5937.22|5937.79|5937.09|6
1737073340000|2025-01-17 00:22:20|||||||||6
1737073350000|2025-01-17 00:22:30|5938.04|5937.34|5937.92|5937.22|5938.17|5937.47|5937.92|5937.22|12
1737073370000|2025-01-17 00:22:50|5938.04|5937.34|5937.92|5937.22|5938.17|5937.47|5937.92|5937.22|10
1737073380000|2025-01-17 00:23:00|5938.17|5937.47|5938.04|5937.34|5938.17|5937.47|5938.04|5937.34|12
1737073390000|2025-01-17 00:23:10|5937.92|5937.22|5937.92|5937.22|5937.92|5937.22|5937.92|5937.22|1
1737073400000|2025-01-17 00:23:20|5937.79|5937.09|5937.92|5937.22|5937.92|5937.22|5937.67|5936.97|27
1737073410000|2025-01-17 00:23:30|||||||||3
1737073430000|2025-01-17 00:23:50|5938.04|5937.34|5937.92|5937.22|5938.04|5937.34|5937.92|5937.22|3
1737073440000|2025-01-17 00:24:00|||||||||3
1737073450000|2025-01-17 00:24:10|5938.04|5937.34|5938.04|5937.34|5938.04|5937.34|5938.04|5937.34|1
1737073460000|2025-01-17 00:24:20|5938.17|5937.47|5937.67|5936.97|5938.17|5937.47|5937.67|5936.97|16
1737073470000|2025-01-17 00:24:30|||||||||3
1737073480000|2025-01-17 00:24:40|||||||||7
1737073490000|2025-01-17 00:24:50|5937.79|5937.09|5937.67|5936.97|5937.92|5937.22|5937.67|5936.97|12
1737073500000|2025-01-17 00:25:00|5937.54|5936.84|5937.67|5936.97|5937.67|5936.97|5937.42|5936.72|4
1737073510000|2025-01-17 00:25:10|5937.42|5936.72|5937.42|5936.72|5937.42|5936.72|5937.42|5936.72|9
1737073520000|2025-01-17 00:25:20|5937.17|5936.47|5937.42|5936.72|5937.42|5936.72|5937.17|5936.47|18
1737073530000|2025-01-17 00:25:30|5937.67|5936.97|5937.67|5936.97|5937.67|5936.97|5937.67|5936.97|8
1737073550000|2025-01-17 00:25:50|||||||||2
1737073560000|2025-01-17 00:26:00|5937.92|5937.22|5937.92|5937.22|5937.92|5937.22|5937.92|5937.22|12
1737073570000|2025-01-17 00:26:10|||||||||8
1737073580000|2025-01-17 00:26:20|5938.04|5937.34|5938.42|5937.72|5938.42|5937.72|5938.04|5937.34|14
1737073590000|2025-01-17 00:26:30|||||||||24
1737073600000|2025-01-17 00:26:40|5938.29|5937.59|5938.17|5937.47|5938.29|5937.59|5938.17|5937.47|28
1737073610000|2025-01-17 00:26:50|||||||||1
1737073630000|2025-01-17 00:27:10|5938.04|5937.34|5938.17|5937.47|5938.17|5937.47|5938.04|5937.34|9
1737073640000|2025-01-17 00:27:20|5938.42|5937.72|5938.17|5937.47|5938.42|5937.72|5938.17|5937.47|16
1737073650000|2025-01-17 00:27:30|5938.42|5937.72|5938.42|5937.72|5938.42|5937.72|5938.42|5937.72|7
1737073660000|2025-01-17 00:27:40|5938.17|5937.47|5938.17|5937.47|5938.42|5937.72|5938.17|5937.47|18
1737073670000|2025-01-17 00:27:50|||||||||1
1737073680000|2025-01-17 00:28:00|||||||||1
1737073690000|2025-01-17 00:28:10|5938.42|5937.72|5938.42|5937.72|5938.42|5937.72|5938.42|5937.72|8
1737073700000|2025-01-17 00:28:20|5938.17|5937.47|5938.17|5937.47|5938.17|5937.47|5938.17|5937.47|20
1737073720000|2025-01-17 00:28:40|5938.04|5937.34|5938.17|5937.47|5938.17|5937.47|5938.04|5937.34|6
1737073730000|2025-01-17 00:28:50|||||||||2
1737073740000|2025-01-17 00:29:00|5937.92|5937.22|5938.04|5937.34|5938.17|5937.47|5937.92|5937.22|21
1737073750000|2025-01-17 00:29:10|5938.17|5937.47|5938.42|5937.72|5938.42|5937.72|5937.92|5937.22|54
1737073760000|2025-01-17 00:29:20|5938.17|5937.47|5938.29|5937.59|5938.29|5937.59|5938.17|5937.47|7
1737073770000|2025-01-17 00:29:30|5938.17|5937.47|5938.29|5937.59|5938.29|5937.59|5938.17|5937.47|4
1737073780000|2025-01-17 00:29:40|5938.17|5937.47|5938.42|5937.72|5938.42|5937.72|5938.17|5937.47|9
1737073790000|2025-01-17 00:29:50|5938.17|5937.47|5938.29|5937.59|5938.29|5937.59|5938.17|5937.47|7
1737073800000|2025-01-17 00:30:00|5938.42|5937.72|5938.54|5937.84|5938.54|5937.84|5938.17|5937.47|6
1737073810000|2025-01-17 00:30:10|5938.67|5937.97|5938.54|5937.84|5938.67|5937.97|5938.42|5937.72|26
1737073820000|2025-01-17 00:30:20|5938.42|5937.72|5938.54|5937.84|5938.67|5937.97|5938.42|5937.72|17
1737073830000|2025-01-17 00:30:30|5938.42|5937.72|5938.67|5937.97|5938.67|5937.97|5938.42|5937.72|8
1737073840000|2025-01-17 00:30:40|5938.92|5938.22|5938.92|5938.22|5938.92|5938.22|5938.92|5938.22|9
1737073850000|2025-01-17 00:30:50|5938.67|5937.97|5938.67|5937.97|5938.67|5937.97|5938.67|5937.97|14
1737073860000|2025-01-17 00:31:00|5938.92|5938.22|5938.92|5938.22|5938.92|5938.22|5938.67|5937.97|27
1737073870000|2025-01-17 00:31:10|5938.67|5937.97|5938.92|5938.22|5938.92|5938.22|5938.67|5937.97|6
1737073880000|2025-01-17 00:31:20|5938.79|5938.09|5938.79|5938.09|5938.79|5938.09|5938.79|5938.09|0
1737073890000|2025-01-17 00:31:30|5938.92|5938.22|5938.92|5938.22|5938.92|5938.22|5938.67|5937.97|13
1737073900000|2025-01-17 00:31:40|5938.67|5937.97|5938.67|5937.97|5938.67|5937.97|5938.67|5937.97|13
1737073910000|2025-01-17 00:31:50|5938.79|5938.09|5938.92|5938.22|5938.92|5938.22|5938.79|5938.09|3
1737073920000|2025-01-17 00:32:00|5938.67|5937.97|5938.67|5937.97|5938.67|5937.97|5938.67|5937.97|7
1737073930000|2025-01-17 00:32:10|5938.79|5938.09|5938.92|5938.22|5938.92|5938.22|5938.67|5937.97|14
1737073950000|2025-01-17 00:32:30|5939.17|5938.47|5939.17|5938.47|5939.17|5938.47|5939.17|5938.47|11
1737073970000|2025-01-17 00:32:50|5938.92|5938.22|5938.92|5938.22|5938.92|5938.22|5938.92|5938.22|15
1737073980000|2025-01-17 00:33:00|||||||||5
1737074000000|2025-01-17 00:33:20|||||||||8
1737074020000|2025-01-17 00:33:40|5939.17|5938.47|5939.17|5938.47|5939.17|5938.47|5939.17|5938.47|10
1737074030000|2025-01-17 00:33:50|5939.04|5938.34|5939.04|5938.34|5939.17|5938.47|5939.04|5938.34|19
1737074040000|2025-01-17 00:34:00|5938.92|5938.22|5938.92|5938.22|5939.04|5938.34|5938.92|5938.22|6
1737074050000|2025-01-17 00:34:10|5939.17|5938.47|5938.92|5938.22|5939.17|5938.47|5938.92|5938.22|7
1737074060000|2025-01-17 00:34:20|5939.17|5938.47|5939.17|5938.47|5939.17|5938.47|5939.04|5938.34|6
1737074070000|2025-01-17 00:34:30|5939.04|5938.34|5939.17|5938.47|5939.17|5938.47|5939.04|5938.34|17
1737074090000|2025-01-17 00:34:50|5939.54|5938.84|5939.54|5938.84|5939.54|5938.84|5939.54|5938.84|51
1737074100000|2025-01-17 00:35:00|5939.67|5938.97|5939.42|5938.72|5939.67|5938.97|5939.42|5938.72|66
1737074110000|2025-01-17 00:35:10|5939.17|5938.47|5939.17|5938.47|5939.17|5938.47|5939.17|5938.47|16
1737074120000|2025-01-17 00:35:20|5939.04|5938.34|5939.17|5938.47|5939.17|5938.47|5939.04|5938.34|12
1737074130000|2025-01-17 00:35:30|5939.04|5938.34|5939.17|5938.47|5939.17|5938.47|5939.04|5938.34|5
1737074140000|2025-01-17 00:35:40|||||||||2
1737074150000|2025-01-17 00:35:50|5939.04|5938.34|5939.17|5938.47|5939.17|5938.47|5939.04|5938.34|12
1737074170000|2025-01-17 00:36:10|||||||||2
1737074180000|2025-01-17 00:36:20|||||||||1
1737074190000|2025-01-17 00:36:30|||||||||4
1737074200000|2025-01-17 00:36:40|||||||||15
1737074210000|2025-01-17 00:36:50|||||||||1
1737074220000|2025-01-17 00:37:00|5939.42|5938.72|5939.42|5938.72|5939.67|5938.97|5939.42|5938.72|28
1737074230000|2025-01-17 00:37:10|5939.67|5938.97|5939.17|5938.47|5939.67|5938.97|5939.17|5938.47|32
1737074240000|2025-01-17 00:37:20|||||||||10
1737074250000|2025-01-17 00:37:30|5938.92|5938.22|5938.92|5938.22|5939.17|5938.47|5938.92|5938.22|47
1737074260000|2025-01-17 00:37:40|5938.79|5938.09|5938.79|5938.09|5938.79|5938.09|5938.67|5937.97|21
1737074270000|2025-01-17 00:37:50|5938.67|5937.97|5938.67|5937.97|5938.92|5938.22|5938.67|5937.97|17
1737074280000|2025-01-17 00:38:00|5938.92|5938.22|5938.92|5938.22|5938.92|5938.22|5938.92|5938.22|6
1737074290000|2025-01-17 00:38:10|5939.17|5938.47|5939.17|5938.47|5939.17|5938.47|5939.17|5938.47|24
1737074300000|2025-01-17 00:38:20|5939.04|5938.34|5939.17|5938.47|5939.17|5938.47|5938.92|5938.22|39
1737074320000|2025-01-17 00:38:40|5939.29|5938.59|5939.17|5938.47|5939.42|5938.72|5939.17|5938.47|26
1737074330000|2025-01-17 00:38:50|||||||||1
1737074350000|2025-01-17 00:39:10|5938.92|5938.22|5939.17|5938.47|5939.17|5938.47|5938.92|5938.22|23
1737074360000|2025-01-17 00:39:20|5938.92|5938.22|5939.04|5938.34|5939.04|5938.34|5938.92|5938.22|24
1737074370000|2025-01-17 00:39:30|5938.92|5938.22|5938.92|5938.22|5938.92|5938.22|5938.92|5938.22|0
1737074380000|2025-01-17 00:39:40|||||||||1
1737074400000|2025-01-17 00:40:00|5939.17|5938.47|5939.17|5938.47|5939.17|5938.47|5939.17|5938.47|8
1737074410000|2025-01-17 00:40:10|||||||||3
1737074420000|2025-01-17 00:40:20|5939.29|5938.59|5939.17|5938.47|5939.29|5938.59|5939.17|5938.47|7
1737074440000|2025-01-17 00:40:40|||||||||14
1737074450000|2025-01-17 00:40:50|||||||||3
1737074460000|2025-01-17 00:41:00|5939.29|5938.59|5939.29|5938.59|5939.29|5938.59|5939.29|5938.59|9
1737074470000|2025-01-17 00:41:10|5939.42|5938.72|5939.42|5938.72|5939.42|5938.72|5939.42|5938.72|5
1737074480000|2025-01-17 00:41:20|5939.67|5938.97|5939.67|5938.97|5939.67|5938.97|5939.67|5938.97|7
1737074490000|2025-01-17 00:41:30|||||||||11
1737074500000|2025-01-17 00:41:40|5939.42|5938.72|5939.42|5938.72|5939.42|5938.72|5939.42|5938.72|21
1737074510000|2025-01-17 00:41:50|||||||||2
1737074520000|2025-01-17 00:42:00|5939.54|5938.84|5939.54|5938.84|5939.54|5938.84|5939.54|5938.84|3
1737074530000|2025-01-17 00:42:10|5939.42|5938.72|5939.42|5938.72|5939.54|5938.84|5939.42|5938.72|26
1737074540000|2025-01-17 00:42:20|5939.67|5938.97|5939.67|5938.97|5939.67|5938.97|5939.67|5938.97|4
1737074550000|2025-01-17 00:42:30|5939.42|5938.72|5939.54|5938.84|5939.54|5938.84|5939.42|5938.72|20
1737074560000|2025-01-17 00:42:40|||||||||4
1737074570000|2025-01-17 00:42:50|5939.42|5938.72|5939.67|5938.97|5939.67|5938.97|5939.42|5938.72|5
1737074580000|2025-01-17 00:43:00|||||||||5
1737074590000|2025-01-17 00:43:10|||||||||9
1737074600000|2025-01-17 00:43:20|||||||||64
1737074610000|2025-01-17 00:43:30|5939.42|5938.72|5939.42|5938.72|5939.42|5938.72|5939.42|5938.72|22
1737074630000|2025-01-17 00:43:50|||||||||3
1737074640000|2025-01-17 00:44:00|5939.67|5938.97|5939.67|5938.97|5939.67|5938.97|5939.67|5938.97|7
1737074650000|2025-01-17 00:44:10|||||||||1
1737074680000|2025-01-17 00:44:40|5939.42|5938.72|5939.54|5938.84|5939.54|5938.84|5939.42|5938.72|29
1737074690000|2025-01-17 00:44:50|5939.42|5938.72|5939.42|5938.72|5939.42|5938.72|5939.42|5938.72|0
1737074700000|2025-01-17 00:45:00|||||||||8
1737074710000|2025-01-17 00:45:10|5939.67|5938.97|5939.67|5938.97|5939.67|5938.97|5939.67|5938.97|13
1737074720000|2025-01-17 00:45:20|5939.42|5938.72|5939.42|5938.72|5939.42|5938.72|5939.42|5938.72|19
1737074730000|2025-01-17 00:45:30|5939.54|5938.84|5939.67|5938.97|5939.67|5938.97|5939.54|5938.84|6
1737074740000|2025-01-17 00:45:40|||||||||5
1737074750000|2025-01-17 00:45:50|5939.42|5938.72|5939.17|5938.47|5939.42|5938.72|5939.17|5938.47|9
1737074760000|2025-01-17 00:46:00|5939.42|5938.72|5939.42|5938.72|5939.42|5938.72|5939.42|5938.72|18
1737074780000|2025-01-17 00:46:20|5939.17|5938.47|5939.17|5938.47|5939.17|5938.47|5939.17|5938.47|25
1737074810000|2025-01-17 00:46:50|5938.92|5938.22|5938.92|5938.22|5938.92|5938.22|5938.92|5938.22|20
1737074820000|2025-01-17 00:47:00|5938.67|5937.97|5938.42|5937.72|5938.67|5937.97|5938.42|5937.72|55
1737074830000|2025-01-17 00:47:10|5938.67|5937.97|5938.67|5937.97|5938.67|5937.97|5938.42|5937.72|61
1737074840000|2025-01-17 00:47:20|5938.42|5937.72|5938.54|5937.84|5938.54|5937.84|5938.42|5937.72|11
1737074850000|2025-01-17 00:47:30|5938.42|5937.72|5938.42|5937.72|5938.42|5937.72|5938.42|5937.72|0
1737074860000|2025-01-17 00:47:40|||||||||14
1737074870000|2025-01-17 00:47:50|5938.17|5937.47|5938.17|5937.47|5938.17|5937.47|5938.17|5937.47|29
1737074890000|2025-01-17 00:48:10|||||||||9
1737074900000|2025-01-17 00:48:20|5938.42|5937.72|5938.42|5937.72|5938.67|5937.97|5938.42|5937.72|22
1737074910000|2025-01-17 00:48:30|5938.17|5937.47|5937.92|5937.22|5938.17|5937.47|5937.92|5937.22|41
1737074920000|2025-01-17 00:48:40|||||||||5
1737074930000|2025-01-17 00:48:50|||||||||3
1737074940000|2025-01-17 00:49:00|||||||||1
1737074960000|2025-01-17 00:49:20|||||||||2
1737074970000|2025-01-17 00:49:30|||||||||3
1737074980000|2025-01-17 00:49:40|5937.79|5937.09|5937.67|5936.97|5937.92|5937.22|5937.67|5936.97|37
1737074990000|2025-01-17 00:49:50|5937.92|5937.22|5937.67|5936.97|5937.92|5937.22|5937.67|5936.97|19
1737075000000|2025-01-17 00:50:00|5937.79|5937.09|5937.67|5936.97|5937.79|5937.09|5937.67|5936.97|2
1737075010000|2025-01-17 00:50:10|5937.54|5936.84|5937.54|5936.84|5937.54|5936.84|5937.54|5936.84|26
1737075020000|2025-01-17 00:50:20|5937.67|5936.97|5937.92|5937.22|5937.92|5937.22|5937.67|5936.97|15
1737075030000|2025-01-17 00:50:30|5937.79|5937.09|5937.67|5936.97|5937.92|5937.22|5937.67|5936.97|11
1737075040000|2025-01-17 00:50:40|5937.79|5937.09|5937.92|5937.22|5937.92|5937.22|5937.79|5937.09|7
1737075050000|2025-01-17 00:50:50|||||||||5
1737075060000|2025-01-17 00:51:00|5938.42|5937.72|5938.67|5937.97|5938.67|5937.97|5938.42|5937.72|55
1737075070000|2025-01-17 00:51:10|||||||||11
1737075080000|2025-01-17 00:51:20|||||||||6
1737075090000|2025-01-17 00:51:30|5938.92|5938.22|5938.92|5938.22|5938.92|5938.22|5938.79|5938.09|37
1737075100000|2025-01-17 00:51:40|5938.79|5938.09|5938.67|5937.97|5938.92|5938.22|5938.67|5937.97|2
1737075110000|2025-01-17 00:51:50|5938.92|5938.22|5938.67|5937.97|5938.92|5938.22|5938.67|5937.97|6
1737075120000|2025-01-17 00:52:00|5938.92|5938.22|5938.92|5938.22|5938.92|5938.22|5938.92|5938.22|1
1737075130000|2025-01-17 00:52:10|5938.79|5938.09|5938.92|5938.22|5938.92|5938.22|5938.79|5938.09|6
1737075140000|2025-01-17 00:52:20|5938.79|5938.09|5938.79|5938.09|5938.79|5938.09|5938.67|5937.97|17
1737075150000|2025-01-17 00:52:30|5938.67|5937.97|5938.67|5937.97|5938.67|5937.97|5938.67|5937.97|8
1737075160000|2025-01-17 00:52:40|5938.54|5937.84|5938.54|5937.84|5938.54|5937.84|5938.54|5937.84|8
1737075170000|2025-01-17 00:52:50|5938.42|5937.72|5938.67|5937.97|5938.67|5937.97|5938.42|5937.72|4
1737075180000|2025-01-17 00:53:00|5938.79|5938.09|5938.67|5937.97|5938.79|5938.09|5938.67|5937.97|5
1737075190000|2025-01-17 00:53:10|5938.92|5938.22|5938.67|5937.97|5938.92|5938.22|5938.67|5937.97|7
1737075200000|2025-01-17 00:53:20|5938.54|5937.84|5938.67|5937.97|5938.67|5937.97|5938.54|5937.84|15
1737075220000|2025-01-17 00:53:40|5938.42|5937.72|5938.54|5937.84|5938.67|5937.97|5938.42|5937.72|16
1737075230000|2025-01-17 00:53:50|5938.42|5937.72|5938.67|5937.97|5938.67|5937.97|5938.42|5937.72|8
1737075240000|2025-01-17 00:54:00|5938.54|5937.84|5938.67|5937.97|5938.67|5937.97|5938.54|5937.84|8
1737075260000|2025-01-17 00:54:20|||||||||20
1737075290000|2025-01-17 00:54:50|||||||||6
1737075300000|2025-01-17 00:55:00|5938.42|5937.72|5938.42|5937.72|5938.42|5937.72|5938.42|5937.72|7
1737075310000|2025-01-17 00:55:10|||||||||1
1737075330000|2025-01-17 00:55:30|5938.67|5937.97|5938.67|5937.97|5938.67|5937.97|5938.67|5937.97|9
1737075350000|2025-01-17 00:55:50|||||||||1
1737075360000|2025-01-17 00:56:00|||||||||1
1737075370000|2025-01-17 00:56:10|||||||||32
1737075380000|2025-01-17 00:56:20|5938.92|5938.22|5938.92|5938.22|5938.92|5938.22|5938.92|5938.22|14
1737075390000|2025-01-17 00:56:30|5939.17|5938.47|5939.17|5938.47|5939.17|5938.47|5939.17|5938.47|9
1737075400000|2025-01-17 00:56:40|||||||||3
1737075410000|2025-01-17 00:56:50|||||||||1
1737075420000|2025-01-17 00:57:00|5939.04|5938.34|5939.04|5938.34|5939.04|5938.34|5939.04|5938.34|16
1737075430000|2025-01-17 00:57:10|5939.17|5938.47|5938.92|5938.22|5939.17|5938.47|5938.92|5938.22|4
1737075440000|2025-01-17 00:57:20|5939.04|5938.34|5939.17|5938.47|5939.17|5938.47|5938.92|5938.22|24
1737075450000|2025-01-17 00:57:30|||||||||1
1737075460000|2025-01-17 00:57:40|5938.92|5938.22|5938.92|5938.22|5938.92|5938.22|5938.92|5938.22|13
1737075470000|2025-01-17 00:57:50|5939.04|5938.34|5939.04|5938.34|5939.04|5938.34|5939.04|5938.34|6
1737075480000|2025-01-17 00:58:00|5938.92|5938.22|5938.92|5938.22|5938.92|5938.22|5938.92|5938.22|0
1737075510000|2025-01-17 00:58:30|5939.17|5938.47|5939.42|5938.72|5939.42|5938.72|5939.17|5938.47|22
1737075520000|2025-01-17 00:58:40|||||||||7
1737075540000|2025-01-17 00:59:00|||||||||7
1737075550000|2025-01-17 00:59:10|||||||||17
1737075560000|2025-01-17 00:59:20|||||||||10
1737075580000|2025-01-17 00:59:40|||||||||2
1737075590000|2025-01-17 00:59:50|||||||||1
1737075600000|2025-01-17 01:00:00|5939.54|5938.84|5939.54|5938.84|5939.54|5938.84|5939.54|5938.84|31
1737075610000|2025-01-17 01:00:10|5939.42|5938.72|5939.67|5938.97|5939.67|5938.97|5939.42|5938.72|4
1737075620000|2025-01-17 01:00:20|||||||||64
1737075630000|2025-01-17 01:00:30|5939.54|5938.84|5939.42|5938.72|5939.54|5938.84|5939.42|5938.72|29
1737075640000|2025-01-17 01:00:40|5939.17|5938.47|5939.17|5938.47|5939.17|5938.47|5939.17|5938.47|14
1737075650000|2025-01-17 01:00:50|5939.42|5938.72|5939.42|5938.72|5939.42|5938.72|5939.42|5938.72|18
1737075660000|2025-01-17 01:01:00|5939.17|5938.47|5939.42|5938.72|5939.42|5938.72|5939.17|5938.47|13
1737075670000|2025-01-17 01:01:10|5939.67|5938.97|5939.42|5938.72|5939.67|5938.97|5939.42|5938.72|23
1737075680000|2025-01-17 01:01:20|5939.29|5938.59|5939.17|5938.47|5939.29|5938.59|5939.17|5938.47|31
1737075700000|2025-01-17 01:01:40|5939.29|5938.59|5939.42|5938.72|5939.42|5938.72|5939.29|5938.59|4
1737075710000|2025-01-17 01:01:50|5939.54|5938.84|5939.67|5938.97|5939.67|5938.97|5939.42|5938.72|19
1737075720000|2025-01-17 01:02:00|5941.17|5940.47|5940.92|5940.22|5941.17|5940.47|5940.92|5940.22|331
1737075730000|2025-01-17 01:02:10|5941.17|5940.47|5941.17|5940.47|5941.17|5940.47|5940.92|5940.22|28
1737075740000|2025-01-17 01:02:20|5940.92|5940.22|5941.17|5940.47|5941.17|5940.47|5940.92|5940.22|22
1737075750000|2025-01-17 01:02:30|5940.92|5940.22|5940.92|5940.22|5940.92|5940.22|5940.92|5940.22|9
1737075760000|2025-01-17 01:02:40|||||||||5
1737075770000|2025-01-17 01:02:50|5940.67|5939.97|5941.17|5940.47|5941.17|5940.47|5940.67|5939.97|23
1737075780000|2025-01-17 01:03:00|5941.67|5940.97|5941.67|5940.97|5941.67|5940.97|5941.42|5940.72|134
1737075790000|2025-01-17 01:03:10|5941.92|5941.22|5941.92|5941.22|5941.92|5941.22|5941.92|5941.22|26
1737075800000|2025-01-17 01:03:20|||||||||8
1737075810000|2025-01-17 01:03:30|5942.17|5941.47|5942.17|5941.47|5942.17|5941.47|5942.17|5941.47|88
1737075820000|2025-01-17 01:03:40|5942.42|5941.72|5942.67|5941.97|5942.67|5941.97|5942.42|5941.72|58
1737075830000|2025-01-17 01:03:50|5942.42|5941.72|5942.42|5941.72|5942.67|5941.97|5942.42|5941.72|38
1737075840000|2025-01-17 01:04:00|5942.17|5941.47|5942.17|5941.47|5942.17|5941.47|5942.17|5941.47|44
1737075850000|2025-01-17 01:04:10|5942.42|5941.72|5942.42|5941.72|5942.42|5941.72|5942.17|5941.47|22
1737075860000|2025-01-17 01:04:20|5942.67|5941.97|5942.67|5941.97|5942.67|5941.97|5942.67|5941.97|55
1737075870000|2025-01-17 01:04:30|5942.42|5941.72|5942.54|5941.84|5942.54|5941.84|5942.42|5941.72|24
1737075880000|2025-01-17 01:04:40|5942.67|5941.97|5942.54|5941.84|5942.67|5941.97|5942.42|5941.72|36
1737075890000|2025-01-17 01:04:50|5942.42|5941.72|5942.42|5941.72|5942.67|5941.97|5942.42|5941.72|16
1737075900000|2025-01-17 01:05:00|5942.67|5941.97|5942.67|5941.97|5942.67|5941.97|5942.67|5941.97|10
1737075910000|2025-01-17 01:05:10|5942.42|5941.72|5942.42|5941.72|5942.42|5941.72|5942.42|5941.72|20
1737075920000|2025-01-17 01:05:20|5942.29|5941.59|5942.17|5941.47|5942.29|5941.59|5942.17|5941.47|14
1737075930000|2025-01-17 01:05:30|5941.92|5941.22|5941.92|5941.22|5941.92|5941.22|5941.92|5941.22|26
1737075940000|2025-01-17 01:05:40|5942.17|5941.47|5942.42|5941.72|5942.42|5941.72|5942.17|5941.47|9
1737075950000|2025-01-17 01:05:50|||||||||5
1737075960000|2025-01-17 01:06:00|||||||||5
1737075970000|2025-01-17 01:06:10|||||||||16
1737075980000|2025-01-17 01:06:20|5942.29|5941.59|5942.17|5941.47|5942.42|5941.72|5942.04|5941.34|9
1737075990000|2025-01-17 01:06:30|5942.04|5941.34|5941.92|5941.22|5942.17|5941.47|5941.92|5941.22|4
1737076000000|2025-01-17 01:06:40|5942.17|5941.47|5942.17|5941.47|5942.42|5941.72|5942.17|5941.47|22
1737076010000|2025-01-17 01:06:50|5941.92|5941.22|5941.67|5940.97|5941.92|5941.22|5941.67|5940.97|31
1737076020000|2025-01-17 01:07:00|5941.92|5941.22|5941.92|5941.22|5942.17|5941.47|5941.92|5941.22|17
1737076030000|2025-01-17 01:07:10|5942.17|5941.47|5941.92|5941.22|5942.17|5941.47|5941.92|5941.22|17
1737076050000|2025-01-17 01:07:30|5942.17|5941.47|5942.17|5941.47|5942.17|5941.47|5941.92|5941.22|22
1737076060000|2025-01-17 01:07:40|5942.04|5941.34|5942.04|5941.34|5942.17|5941.47|5941.92|5941.22|12
1737076070000|2025-01-17 01:07:50|5942.17|5941.47|5942.17|5941.47|5942.17|5941.47|5942.17|5941.47|1
1737076080000|2025-01-17 01:08:00|5942.42|5941.72|5942.42|5941.72|5942.42|5941.72|5942.42|5941.72|31
1737076090000|2025-01-17 01:08:10|5942.17|5941.47|5942.17|5941.47|5942.17|5941.47|5942.17|5941.47|30
1737076100000|2025-01-17 01:08:20|||||||||2
1737076110000|2025-01-17 01:08:30|5942.42|5941.72|5942.29|5941.59|5942.42|5941.72|5942.17|5941.47|13
1737076120000|2025-01-17 01:08:40|5942.42|5941.72|5942.92|5942.22|5942.92|5942.22|5942.17|5941.47|35
1737076130000|2025-01-17 01:08:50|5942.67|5941.97|5942.67|5941.97|5942.92|5942.22|5942.67|5941.97|19
1737076140000|2025-01-17 01:09:00|5942.92|5942.22|5942.67|5941.97|5942.92|5942.22|5942.67|5941.97|26
1737076150000|2025-01-17 01:09:10|5942.79|5942.09|5942.92|5942.22|5942.92|5942.22|5942.79|5942.09|10
1737076160000|2025-01-17 01:09:20|5942.79|5942.09|5942.67|5941.97|5942.79|5942.09|5942.67|5941.97|6
1737076180000|2025-01-17 01:09:40|||||||||5
1737076190000|2025-01-17 01:09:50|5942.92|5942.22|5942.92|5942.22|5942.92|5942.22|5942.92|5942.22|17
1737076200000|2025-01-17 01:10:00|5942.79|5942.09|5942.92|5942.22|5942.92|5942.22|5942.79|5942.09|15
1737076210000|2025-01-17 01:10:10|5943.04|5942.34|5942.92|5942.22|5943.04|5942.34|5942.92|5942.22|32
1737076220000|2025-01-17 01:10:20|5942.67|5941.97|5942.92|5942.22|5942.92|5942.22|5942.67|5941.97|22
1737076230000|2025-01-17 01:10:30|||||||||5
1737076240000|2025-01-17 01:10:40|5943.17|5942.47|5943.17|5942.47|5943.17|5942.47|5943.17|5942.47|25
1737076250000|2025-01-17 01:10:50|5943.42|5942.72|5943.42|5942.72|5943.42|5942.72|5943.42|5942.72|41
1737076260000|2025-01-17 01:11:00|5943.67|5942.97|5943.67|5942.97|5943.67|5942.97|5943.42|5942.72|78
1737076270000|2025-01-17 01:11:10|||||||||13
1737076280000|2025-01-17 01:11:20|5943.79|5943.09|5943.67|5942.97|5943.92|5943.22|5943.67|5942.97|26
1737076290000|2025-01-17 01:11:30|5943.79|5943.09|5943.92|5943.22|5943.92|5943.22|5943.79|5943.09|19
1737076300000|2025-01-17 01:11:40|5943.42|5942.72|5943.42|5942.72|5943.42|5942.72|5943.42|5942.72|86
1737076320000|2025-01-17 01:12:00|5943.17|5942.47|5943.17|5942.47|5943.17|5942.47|5943.17|5942.47|22
1737076330000|2025-01-17 01:12:10|||||||||2
1737076340000|2025-01-17 01:12:20|||||||||5
1737076350000|2025-01-17 01:12:30|5943.29|5942.59|5943.42|5942.72|5943.42|5942.72|5943.17|5942.47|23
1737076360000|2025-01-17 01:12:40|5943.29|5942.59|5943.29|5942.59|5943.29|5942.59|5943.29|5942.59|10
1737076370000|2025-01-17 01:12:50|5943.17|5942.47|5943.17|5942.47|5943.17|5942.47|5943.17|5942.47|1
1737076380000|2025-01-17 01:13:00|5943.42|5942.72|5943.42|5942.72|5943.42|5942.72|5943.42|5942.72|15
1737076390000|2025-01-17 01:13:10|5943.17|5942.47|5943.17|5942.47|5943.17|5942.47|5943.17|5942.47|16
1737076400000|2025-01-17 01:13:20|5943.29|5942.59|5943.29|5942.59|5943.42|5942.72|5943.29|5942.59|9
1737076410000|2025-01-17 01:13:30|5943.17|5942.47|5943.42|5942.72|5943.42|5942.72|5943.17|5942.47|8
1737076420000|2025-01-17 01:13:40|5943.17|5942.47|5943.17|5942.47|5943.17|5942.47|5943.17|5942.47|26
1737076430000|2025-01-17 01:13:50|5943.42|5942.72|5943.17|5942.47|5943.42|5942.72|5943.17|5942.47|8
1737076440000|2025-01-17 01:14:00|5943.29|5942.59|5943.17|5942.47|5943.29|5942.59|5943.17|5942.47|20
1737076450000|2025-01-17 01:14:10|5943.42|5942.72|5943.42|5942.72|5943.42|5942.72|5943.42|5942.72|28
1737076460000|2025-01-17 01:14:20|5943.29|5942.59|5943.29|5942.59|5943.29|5942.59|5943.29|5942.59|21
1737076470000|2025-01-17 01:14:30|5943.17|5942.47|5943.17|5942.47|5943.17|5942.47|5943.17|5942.47|1
1737076480000|2025-01-17 01:14:40|5943.42|5942.72|5943.17|5942.47|5943.42|5942.72|5943.17|5942.47|21
1737076490000|2025-01-17 01:14:50|||||||||3
1737076500000|2025-01-17 01:15:00|5942.92|5942.22|5943.17|5942.47|5943.17|5942.47|5942.92|5942.22|9
1737076510000|2025-01-17 01:15:10|5943.04|5942.34|5943.17|5942.47|5943.17|5942.47|5943.04|5942.34|8
1737076520000|2025-01-17 01:15:20|5942.92|5942.22|5942.92|5942.22|5942.92|5942.22|5942.92|5942.22|16
1737076530000|2025-01-17 01:15:30|5943.17|5942.47|5943.17|5942.47|5943.42|5942.72|5943.17|5942.47|45
1737076540000|2025-01-17 01:15:40|5943.29|5942.59|5943.42|5942.72|5943.42|5942.72|5943.29|5942.59|10
1737076550000|2025-01-17 01:15:50|5943.17|5942.47|5943.42|5942.72|5943.42|5942.72|5943.17|5942.47|9
1737076560000|2025-01-17 01:16:00|5943.17|5942.47|5943.29|5942.59|5943.42|5942.72|5943.17|5942.47|8
1737076570000|2025-01-17 01:16:10|5943.42|5942.72|5943.29|5942.59|5943.42|5942.72|5943.29|5942.59|2
1737076580000|2025-01-17 01:16:20|5943.42|5942.72|5943.17|5942.47|5943.42|5942.72|5943.17|5942.47|31
1737076590000|2025-01-17 01:16:30|5943.29|5942.59|5943.17|5942.47|5943.42|5942.72|5943.17|5942.47|9
1737076600000|2025-01-17 01:16:40|5943.04|5942.34|5942.92|5942.22|5943.17|5942.47|5942.92|5942.22|19
1737076610000|2025-01-17 01:16:50|5943.17|5942.47|5943.17|5942.47|5943.17|5942.47|5943.17|5942.47|12
1737076620000|2025-01-17 01:17:00|||||||||2
1737076630000|2025-01-17 01:17:10|5942.92|5942.22|5942.92|5942.22|5943.17|5942.47|5942.92|5942.22|25
1737076640000|2025-01-17 01:17:20|5942.67|5941.97|5942.79|5942.09|5942.79|5942.09|5942.67|5941.97|28
1737076650000|2025-01-17 01:17:30|5942.67|5941.97|5942.67|5941.97|5942.67|5941.97|5942.67|5941.97|2
1737076660000|2025-01-17 01:17:40|||||||||5
1737076670000|2025-01-17 01:17:50|5942.42|5941.72|5942.42|5941.72|5942.42|5941.72|5942.42|5941.72|34
1737076680000|2025-01-17 01:18:00|5942.67|5941.97|5942.92|5942.22|5942.92|5942.22|5942.67|5941.97|19
1737076690000|2025-01-17 01:18:10|5942.79|5942.09|5942.92|5942.22|5942.92|5942.22|5942.67|5941.97|7
1737076700000|2025-01-17 01:18:20|||||||||3
1737076710000|2025-01-17 01:18:30|5942.79|5942.09|5942.79|5942.09|5942.92|5942.22|5942.79|5942.09|19
1737076720000|2025-01-17 01:18:40|5942.67|5941.97|5942.67|5941.97|5942.67|5941.97|5942.67|5941.97|2
1737076730000|2025-01-17 01:18:50|5942.79|5942.09|5942.79|5942.09|5942.79|5942.09|5942.67|5941.97|4
1737076740000|2025-01-17 01:19:00|5942.67|5941.97|5942.92|5942.22|5942.92|5942.22|5942.67|5941.97|12
1737076750000|2025-01-17 01:19:10|5943.17|5942.47|5943.17|5942.47|5943.17|5942.47|5943.17|5942.47|4
1737076760000|2025-01-17 01:19:20|5943.04|5942.34|5942.92|5942.22|5943.04|5942.34|5942.92|5942.22|14
1737076770000|2025-01-17 01:19:30|5943.04|5942.34|5942.92|5942.22|5943.17|5942.47|5942.92|5942.22|8
1737076780000|2025-01-17 01:19:40|||||||||1
1737076790000|2025-01-17 01:19:50|||||||||1
1737076800000|2025-01-17 01:20:00|5943.17|5942.47|5943.17|5942.47|5943.17|5942.47|5942.92|5942.22|34
1737076820000|2025-01-17 01:20:20|5942.92|5942.22|5942.92|5942.22|5943.04|5942.34|5942.92|5942.22|10
1737076830000|2025-01-17 01:20:30|||||||||5
1737076840000|2025-01-17 01:20:40|5942.67|5941.97|5942.67|5941.97|5942.67|5941.97|5942.67|5941.97|7
1737076850000|2025-01-17 01:20:50|5942.42|5941.72|5942.42|5941.72|5942.42|5941.72|5942.42|5941.72|8
1737076860000|2025-01-17 01:21:00|5941.67|5940.97|5941.92|5941.22|5941.92|5941.22|5941.67|5940.97|58
1737076870000|2025-01-17 01:21:10|||||||||16
1737076880000|2025-01-17 01:21:20|5941.67|5940.97|5941.67|5940.97|5941.67|5940.97|5941.67|5940.97|25
1737076890000|2025-01-17 01:21:30|||||||||4
1737076900000|2025-01-17 01:21:40|5941.42|5940.72|5941.67|5940.97|5941.67|5940.97|5941.42|5940.72|15
1737076910000|2025-01-17 01:21:50|5941.54|5940.84|5941.67|5940.97|5941.67|5940.97|5941.54|5940.84|7
1737076920000|2025-01-17 01:22:00|||||||||2
1737076930000|2025-01-17 01:22:10|5941.92|5941.22|5941.92|5941.22|5941.92|5941.22|5941.67|5940.97|17
1737076940000|2025-01-17 01:22:20|||||||||8
1737076950000|2025-01-17 01:22:30|5942.17|5941.47|5941.92|5941.22|5942.17|5941.47|5941.92|5941.22|12
1737076960000|2025-01-17 01:22:40|||||||||1
1737076980000|2025-01-17 01:23:00|||||||||2
1737077000000|2025-01-17 01:23:20|5942.17|5941.47|5942.17|5941.47|5942.17|5941.47|5942.17|5941.47|15
1737077030000|2025-01-17 01:23:50|||||||||2
1737077040000|2025-01-17 01:24:00|5942.04|5941.34|5941.92|5941.22|5942.04|5941.34|5941.92|5941.22|19
1737077050000|2025-01-17 01:24:10|5942.17|5941.47|5942.17|5941.47|5942.17|5941.47|5942.17|5941.47|10
1737077060000|2025-01-17 01:24:20|||||||||7
1737077070000|2025-01-17 01:24:30|5942.42|5941.72|5942.17|5941.47|5942.42|5941.72|5942.17|5941.47|9
1737077080000|2025-01-17 01:24:40|5942.42|5941.72|5942.42|5941.72|5942.42|5941.72|5942.42|5941.72|14
1737077090000|2025-01-17 01:24:50|||||||||1
1737077100000|2025-01-17 01:25:00|5942.67|5941.97|5942.67|5941.97|5942.67|5941.97|5942.42|5941.72|26
1737077110000|2025-01-17 01:25:10|||||||||5
1737077120000|2025-01-17 01:25:20|5942.79|5942.09|5942.92|5942.22|5942.92|5942.22|5942.79|5942.09|15
1737077130000|2025-01-17 01:25:30|||||||||1
1737077140000|2025-01-17 01:25:40|||||||||10
1737077150000|2025-01-17 01:25:50|5942.67|5941.97|5942.67|5941.97|5942.67|5941.97|5942.67|5941.97|23
1737077170000|2025-01-17 01:26:10|||||||||13
1737077180000|2025-01-17 01:26:20|||||||||3
1737077190000|2025-01-17 01:26:30|||||||||14
1737077200000|2025-01-17 01:26:40|||||||||2
1737077220000|2025-01-17 01:27:00|5942.42|5941.72|5942.42|5941.72|5942.54|5941.84|5942.42|5941.72|34
1737077230000|2025-01-17 01:27:10|||||||||1
1737077240000|2025-01-17 01:27:20|5942.67|5941.97|5942.67|5941.97|5942.67|5941.97|5942.67|5941.97|4
1737077260000|2025-01-17 01:27:40|5942.79|5942.09|5942.79|5942.09|5942.79|5942.09|5942.79|5942.09|11
1737077270000|2025-01-17 01:27:50|5942.92|5942.22|5942.92|5942.22|5942.92|5942.22|5942.92|5942.22|7
1737077280000|2025-01-17 01:28:00|5942.67|5941.97|5942.79|5942.09|5942.92|5942.22|5942.67|5941.97|27
1737077290000|2025-01-17 01:28:10|5942.67|5941.97|5942.92|5942.22|5942.92|5942.22|5942.67|5941.97|3
1737077310000|2025-01-17 01:28:30|5943.17|5942.47|5943.17|5942.47|5943.17|5942.47|5943.17|5942.47|16
1737077320000|2025-01-17 01:28:40|||||||||6
1737077330000|2025-01-17 01:28:50|5942.92|5942.22|5942.67|5941.97|5942.92|5942.22|5942.67|5941.97|22
1737077340000|2025-01-17 01:29:00|5942.79|5942.09|5942.92|5942.22|5942.92|5942.22|5942.79|5942.09|6
1737077350000|2025-01-17 01:29:10|5942.79|5942.09|5943.17|5942.47|5943.17|5942.47|5942.79|5942.09|26
1737077360000|2025-01-17 01:29:20|||||||||7
1737077370000|2025-01-17 01:29:30|||||||||2
1737077380000|2025-01-17 01:29:40|5942.92|5942.22|5942.92|5942.22|5942.92|5942.22|5942.92|5942.22|17
1737077390000|2025-01-17 01:29:50|5942.79|5942.09|5942.79|5942.09|5942.79|5942.09|5942.79|5942.09|6
1737077400000|2025-01-17 01:30:00|5942.92|5942.22|5943.17|5942.47|5943.17|5942.47|5942.67|5941.97|16
1737077410000|2025-01-17 01:30:10|5942.92|5942.22|5943.17|5942.47|5943.17|5942.47|5942.92|5942.22|13
1737077420000|2025-01-17 01:30:20|5943.42|5942.72|5943.17|5942.47|5943.42|5942.72|5943.17|5942.47|15
1737077430000|2025-01-17 01:30:30|5943.42|5942.72|5943.42|5942.72|5943.42|5942.72|5943.42|5942.72|6
1737077440000|2025-01-17 01:30:40|||||||||4
1737077450000|2025-01-17 01:30:50|||||||||2
1737077460000|2025-01-17 01:31:00|||||||||4
1737077470000|2025-01-17 01:31:10|5943.67|5942.97|5943.42|5942.72|5943.67|5942.97|5943.42|5942.72|42
1737077480000|2025-01-17 01:31:20|||||||||3
1737077490000|2025-01-17 01:31:30|5943.54|5942.84|5943.67|5942.97|5943.67|5942.97|5943.54|5942.84|12
1737077500000|2025-01-17 01:31:40|||||||||4
1737077510000|2025-01-17 01:31:50|5943.42|5942.72|5943.42|5942.72|5943.42|5942.72|5943.42|5942.72|56
1737077530000|2025-01-17 01:32:10|5943.17|5942.47|5943.17|5942.47|5943.17|5942.47|5942.92|5942.22|38
1737077540000|2025-01-17 01:32:20|||||||||7
1737077550000|2025-01-17 01:32:30|5943.04|5942.34|5942.67|5941.97|5943.04|5942.34|5942.67|5941.97|23
1737077560000|2025-01-17 01:32:40|5942.42|5941.72|5942.17|5941.47|5942.42|5941.72|5942.17|5941.47|56
1737077570000|2025-01-17 01:32:50|5942.42|5941.72|5942.42|5941.72|5942.42|5941.72|5942.42|5941.72|25
1737077580000|2025-01-17 01:33:00|5942.54|5941.84|5942.67|5941.97|5942.67|5941.97|5942.54|5941.84|12
1737077590000|2025-01-17 01:33:10|5942.42|5941.72|5942.54|5941.84|5942.54|5941.84|5942.42|5941.72|21
1737077610000|2025-01-17 01:33:30|5942.42|5941.72|5942.67|5941.97|5942.67|5941.97|5942.42|5941.72|13
1737077620000|2025-01-17 01:33:40|5942.54|5941.84|5942.54|5941.84|5942.67|5941.97|5942.54|5941.84|11
1737077630000|2025-01-17 01:33:50|5942.42|5941.72|5942.67|5941.97|5942.92|5942.22|5942.42|5941.72|9
1737077640000|2025-01-17 01:34:00|5942.92|5942.22|5942.92|5942.22|5942.92|5942.22|5942.79|5942.09|19
1737077650000|2025-01-17 01:34:10|||||||||3
1737077660000|2025-01-17 01:34:20|||||||||4
1737077670000|2025-01-17 01:34:30|||||||||8
1737077690000|2025-01-17 01:34:50|5942.79|5942.09|5942.92|5942.22|5942.92|5942.22|5942.79|5942.09|29
1737077700000|2025-01-17 01:35:00|||||||||4
1737077710000|2025-01-17 01:35:10|||||||||3
1737077720000|2025-01-17 01:35:20|||||||||1
1737077730000|2025-01-17 01:35:30|5942.67|5941.97|5942.67|5941.97|5942.67|5941.97|5942.67|5941.97|28
1737077740000|2025-01-17 01:35:40|5942.92|5942.22|5942.92|5942.22|5942.92|5942.22|5942.92|5942.22|8
1737077760000|2025-01-17 01:36:00|5942.67|5941.97|5942.67|5941.97|5942.67|5941.97|5942.67|5941.97|19
1737077770000|2025-01-17 01:36:10|5942.54|5941.84|5942.67|5941.97|5942.67|5941.97|5942.54|5941.84|17
1737077780000|2025-01-17 01:36:20|||||||||1
1737077790000|2025-01-17 01:36:30|5942.92|5942.22|5942.92|5942.22|5942.92|5942.22|5942.92|5942.22|8
1737077800000|2025-01-17 01:36:40|5943.17|5942.47|5943.17|5942.47|5943.17|5942.47|5942.92|5942.22|17
1737077810000|2025-01-17 01:36:50|||||||||2
1737077820000|2025-01-17 01:37:00|5943.42|5942.72|5943.42|5942.72|5943.42|5942.72|5943.42|5942.72|33
1737077840000|2025-01-17 01:37:20|||||||||4
1737077850000|2025-01-17 01:37:30|||||||||3
1737077870000|2025-01-17 01:37:50|||||||||2
1737077880000|2025-01-17 01:38:00|5943.67|5942.97|5943.67|5942.97|5943.67|5942.97|5943.67|5942.97|13
1737077890000|2025-01-17 01:38:10|||||||||5
1737077900000|2025-01-17 01:38:20|||||||||7
1737077910000|2025-01-17 01:38:30|5943.42|5942.72|5943.54|5942.84|5943.67|5942.97|5943.42|5942.72|37
1737077920000|2025-01-17 01:38:40|5943.67|5942.97|5943.67|5942.97|5943.67|5942.97|5943.67|5942.97|3
1737077930000|2025-01-17 01:38:50|5943.79|5943.09|5943.67|5942.97|5943.92|5943.22|5943.67|5942.97|22
1737077940000|2025-01-17 01:39:00|5943.92|5943.22|5943.92|5943.22|5943.92|5943.22|5943.92|5943.22|9
1737077950000|2025-01-17 01:39:10|5943.79|5943.09|5943.79|5943.09|5943.79|5943.09|5943.79|5943.09|16
1737077960000|2025-01-17 01:39:20|5943.67|5942.97|5943.67|5942.97|5943.67|5942.97|5943.67|5942.97|6
1737077970000|2025-01-17 01:39:30|||||||||3
1737077980000|2025-01-17 01:39:40|5943.42|5942.72|5943.67|5942.97|5943.67|5942.97|5943.42|5942.72|20
1737077990000|2025-01-17 01:39:50|||||||||3
1737078000000|2025-01-17 01:40:00|5943.92|5943.22|5943.92|5943.22|5943.92|5943.22|5943.92|5943.22|10
1737078010000|2025-01-17 01:40:10|5943.67|5942.97|5943.67|5942.97|5943.67|5942.97|5943.67|5942.97|19
1737078020000|2025-01-17 01:40:20|5943.92|5943.22|5944.67|5943.97|5944.67|5943.97|5943.92|5943.22|203
1737078030000|2025-01-17 01:40:30|||||||||16
1737078040000|2025-01-17 01:40:40|5944.79|5944.09|5944.67|5943.97|5944.79|5944.09|5944.67|5943.97|9
1737078050000|2025-01-17 01:40:50|5944.92|5944.22|5944.67|5943.97|5944.92|5944.22|5944.67|5943.97|18
1737078060000|2025-01-17 01:41:00|5944.79|5944.09|5944.67|5943.97|5944.92|5944.22|5944.67|5943.97|7
1737078070000|2025-01-17 01:41:10|||||||||24
1737078080000|2025-01-17 01:41:20|5944.92|5944.22|5944.92|5944.22|5944.92|5944.22|5944.92|5944.22|13
1737078090000|2025-01-17 01:41:30|||||||||6
1737078100000|2025-01-17 01:41:40|5944.67|5943.97|5944.92|5944.22|5944.92|5944.22|5944.67|5943.97|35
1737078110000|2025-01-17 01:41:50|||||||||1
1737078120000|2025-01-17 01:42:00|||||||||4
1737078130000|2025-01-17 01:42:10|||||||||2
1737078140000|2025-01-17 01:42:20|5944.79|5944.09|5944.67|5943.97|5944.79|5944.09|5944.67|5943.97|32
1737078150000|2025-01-17 01:42:30|5944.79|5944.09|5944.92|5944.22|5944.92|5944.22|5944.79|5944.09|12
1737078160000|2025-01-17 01:42:40|||||||||13
1737078170000|2025-01-17 01:42:50|||||||||1
1737078180000|2025-01-17 01:43:00|||||||||2
1737078200000|2025-01-17 01:43:20|||||||||3
1737078210000|2025-01-17 01:43:30|5945.17|5944.47|5945.17|5944.47|5945.17|5944.47|5945.17|5944.47|7
1737078220000|2025-01-17 01:43:40|5945.67|5944.97|5945.92|5945.22|5945.92|5945.22|5945.67|5944.97|100
1737078230000|2025-01-17 01:43:50|5945.67|5944.97|5946.17|5945.47|5946.17|5945.47|5945.67|5944.97|68
1737078240000|2025-01-17 01:44:00|5946.04|5945.34|5946.17|5945.47|5946.17|5945.47|5945.92|5945.22|103
1737078250000|2025-01-17 01:44:10|||||||||35
1737078260000|2025-01-17 01:44:20|5946.42|5945.72|5946.42|5945.72|5946.42|5945.72|5946.29|5945.59|25
1737078270000|2025-01-17 01:44:30|5946.29|5945.59|5946.42|5945.72|5946.42|5945.72|5946.29|5945.59|7
1737078290000|2025-01-17 01:44:50|5946.67|5945.97|5946.67|5945.97|5946.67|5945.97|5946.67|5945.97|11
1737078300000|2025-01-17 01:45:00|5946.42|5945.72|5946.92|5946.22|5946.92|5946.22|5946.42|5945.72|57
1737078310000|2025-01-17 01:45:10|||||||||2
1737078320000|2025-01-17 01:45:20|5946.67|5945.97|5946.67|5945.97|5946.67|5945.97|5946.67|5945.97|47
1737078330000|2025-01-17 01:45:30|5946.54|5945.84|5946.17|5945.47|5946.54|5945.84|5946.17|5945.47|39
1737078340000|2025-01-17 01:45:40|5946.04|5945.34|5945.92|5945.22|5946.04|5945.34|5945.92|5945.22|27
1737078350000|2025-01-17 01:45:50|5946.04|5945.34|5946.17|5945.47|5946.17|5945.47|5945.92|5945.22|25
1737078360000|2025-01-17 01:46:00|5946.04|5945.34|5945.92|5945.22|5946.17|5945.47|5945.92|5945.22|23
1737078370000|2025-01-17 01:46:10|5946.17|5945.47|5946.17|5945.47|5946.17|5945.47|5945.92|5945.22|17
1737078380000|2025-01-17 01:46:20|||||||||6
1737078390000|2025-01-17 01:46:30|5946.42|5945.72|5946.42|5945.72|5946.42|5945.72|5946.42|5945.72|11
1737078400000|2025-01-17 01:46:40|5946.17|5945.47|5946.42|5945.72|5946.42|5945.72|5946.17|5945.47|15
1737078410000|2025-01-17 01:46:50|5946.17|5945.47|5946.29|5945.59|5946.29|5945.59|5946.17|5945.47|15
1737078420000|2025-01-17 01:47:00|5946.17|5945.47|5946.29|5945.59|5946.29|5945.59|5946.17|5945.47|3
1737078430000|2025-01-17 01:47:10|5946.17|5945.47|5946.17|5945.47|5946.17|5945.47|5946.17|5945.47|5
1737078440000|2025-01-17 01:47:20|5945.92|5945.22|5945.92|5945.22|5945.92|5945.22|5945.92|5945.22|25
1737078450000|2025-01-17 01:47:30|5946.17|5945.47|5946.17|5945.47|5946.17|5945.47|5946.17|5945.47|23
1737078460000|2025-01-17 01:47:40|||||||||10
1737078470000|2025-01-17 01:47:50|5946.42|5945.72|5946.42|5945.72|5946.54|5945.84|5946.42|5945.72|41
1737078480000|2025-01-17 01:48:00|5946.67|5945.97|5946.92|5946.22|5946.92|5946.22|5946.67|5945.97|39
1737078490000|2025-01-17 01:48:10|5946.67|5945.97|5946.67|5945.97|5946.67|5945.97|5946.67|5945.97|29
1737078500000|2025-01-17 01:48:20|||||||||2
1737078510000|2025-01-17 01:48:30|||||||||4
1737078520000|2025-01-17 01:48:40|||||||||1
1737078530000|2025-01-17 01:48:50|||||||||22
1737078550000|2025-01-17 01:49:10|||||||||2
1737078560000|2025-01-17 01:49:20|5946.92|5946.22|5946.92|5946.22|5946.92|5946.22|5946.92|5946.22|20
1737078570000|2025-01-17 01:49:30|||||||||11
1737078580000|2025-01-17 01:49:40|||||||||1
1737078590000|2025-01-17 01:49:50|5947.04|5946.34|5947.17|5946.47|5947.17|5946.47|5947.04|5946.34|39
1737078600000|2025-01-17 01:50:00|5946.92|5946.22|5946.92|5946.22|5946.92|5946.22|5946.92|5946.22|21
1737078630000|2025-01-17 01:50:30|||||||||39
1737078640000|2025-01-17 01:50:40|||||||||6
1737078650000|2025-01-17 01:50:50|5947.17|5946.47|5947.17|5946.47|5947.17|5946.47|5947.17|5946.47|18
1737078660000|2025-01-17 01:51:00|||||||||4
1737078670000|2025-01-17 01:51:10|5947.42|5946.72|5947.42|5946.72|5947.42|5946.72|5947.42|5946.72|53
1737078680000|2025-01-17 01:51:20|||||||||36
1737078690000|2025-01-17 01:51:30|||||||||24
1737078700000|2025-01-17 01:51:40|5947.17|5946.47|5947.17|5946.47|5947.17|5946.47|5947.17|5946.47|36
1737078710000|2025-01-17 01:51:50|||||||||2
1737078720000|2025-01-17 01:52:00|5947.42|5946.72|5947.42|5946.72|5947.42|5946.72|5947.42|5946.72|13
1737078730000|2025-01-17 01:52:10|||||||||3
1737078740000|2025-01-17 01:52:20|||||||||1
1737078750000|2025-01-17 01:52:30|||||||||2
1737078770000|2025-01-17 01:52:50|||||||||7
1737078780000|2025-01-17 01:53:00|5947.67|5946.97|5947.42|5946.72|5947.67|5946.97|5947.42|5946.72|67
1737078790000|2025-01-17 01:53:10|5947.17|5946.47|5947.17|5946.47|5947.17|5946.47|5947.17|5946.47|17
1737078800000|2025-01-17 01:53:20|||||||||2
1737078810000|2025-01-17 01:53:30|5947.29|5946.59|5947.42|5946.72|5947.42|5946.72|5947.17|5946.47|28
1737078820000|2025-01-17 01:53:40|||||||||10
1737078840000|2025-01-17 01:54:00|||||||||2
1737078850000|2025-01-17 01:54:10|5947.67|5946.97|5947.67|5946.97|5947.67|5946.97|5947.67|5946.97|23
1737078860000|2025-01-17 01:54:20|5947.42|5946.72|5947.42|5946.72|5947.54|5946.84|5947.42|5946.72|19
1737078870000|2025-01-17 01:54:30|||||||||8
1737078880000|2025-01-17 01:54:40|||||||||3
1737078890000|2025-01-17 01:54:50|5947.17|5946.47|5946.92|5946.22|5947.17|5946.47|5946.92|5946.22|25
1737078900000|2025-01-17 01:55:00|5947.04|5946.34|5946.92|5946.22|5947.17|5946.47|5946.92|5946.22|25
1737078910000|2025-01-17 01:55:10|5947.17|5946.47|5947.29|5946.59|5947.29|5946.59|5946.92|5946.22|44
1737078920000|2025-01-17 01:55:20|5947.42|5946.72|5947.17|5946.47|5947.42|5946.72|5947.17|5946.47|19
1737078940000|2025-01-17 01:55:40|5947.29|5946.59|5947.42|5946.72|5947.42|5946.72|5947.17|5946.47|11
1737078950000|2025-01-17 01:55:50|||||||||9
1737078960000|2025-01-17 01:56:00|5947.67|5946.97|5947.42|5946.72|5947.67|5946.97|5947.42|5946.72|13
1737078970000|2025-01-17 01:56:10|5947.67|5946.97|5947.67|5946.97|5947.67|5946.97|5947.67|5946.97|2
1737078980000|2025-01-17 01:56:20|||||||||6
1737078990000|2025-01-17 01:56:30|5947.92|5947.22|5948.17|5947.47|5948.17|5947.47|5947.92|5947.22|54
1737079000000|2025-01-17 01:56:40|5947.92|5947.22|5948.04|5947.34|5948.17|5947.47|5947.92|5947.22|19
1737079010000|2025-01-17 01:56:50|5948.17|5947.47|5947.92|5947.22|5948.17|5947.47|5947.92|5947.22|13
1737079020000|2025-01-17 01:57:00|||||||||4
1737079030000|2025-01-17 01:57:10|||||||||9
1737079040000|2025-01-17 01:57:20|5947.42|5946.72|5947.42|5946.72|5947.42|5946.72|5947.42|5946.72|63
1737079060000|2025-01-17 01:57:40|5947.54|5946.84|5947.42|5946.72|5947.54|5946.84|5947.42|5946.72|11
1737079070000|2025-01-17 01:57:50|||||||||4
1737079080000|2025-01-17 01:58:00|5946.92|5946.22|5946.92|5946.22|5946.92|5946.22|5946.92|5946.22|55
1737079090000|2025-01-17 01:58:10|||||||||15
1737079100000|2025-01-17 01:58:20|||||||||20
1737079110000|2025-01-17 01:58:30|||||||||1
1737079120000|2025-01-17 01:58:40|5946.67|5945.97|5946.67|5945.97|5946.92|5946.22|5946.67|5945.97|53
1737079130000|2025-01-17 01:58:50|5946.92|5946.22|5946.92|5946.22|5946.92|5946.22|5946.92|5946.22|10
1737079140000|2025-01-17 01:59:00|5946.67|5945.97|5946.67|5945.97|5946.67|5945.97|5946.67|5945.97|22
1737079150000|2025-01-17 01:59:10|||||||||16
1737079160000|2025-01-17 01:59:20|||||||||2
1737079170000|2025-01-17 01:59:30|5946.42|5945.72|5946.42|5945.72|5946.42|5945.72|5946.42|5945.72|18
1737079180000|2025-01-17 01:59:40|5946.17|5945.47|5946.17|5945.47|5946.17|5945.47|5946.17|5945.47|39
1737079190000|2025-01-17 01:59:50|||||||||2
1737079200000|2025-01-17 02:00:00|5946.42|5945.72|5946.67|5945.97|5947.17|5946.47|5946.42|5945.72|89
1737079210000|2025-01-17 02:00:10|5946.42|5945.72|5946.67|5945.97|5946.67|5945.97|5946.42|5945.72|48
1737079220000|2025-01-17 02:00:20|5946.79|5946.09|5946.92|5946.22|5946.92|5946.22|5946.67|5945.97|31
1737079230000|2025-01-17 02:00:30|5946.42|5945.72|5946.42|5945.72|5946.54|5945.84|5946.42|5945.72|74
1737079240000|2025-01-17 02:00:40|5946.17|5945.47|5946.17|5945.47|5946.17|5945.47|5945.92|5945.22|26
1737079250000|2025-01-17 02:00:50|5946.42|5945.72|5946.42|5945.72|5946.67|5945.97|5946.42|5945.72|33
1737079260000|2025-01-17 02:01:00|5946.54|5945.84|5946.42|5945.72|5946.54|5945.84|5946.42|5945.72|8
1737079270000|2025-01-17 02:01:10|5946.29|5945.59|5946.42|5945.72|5946.67|5945.97|5946.29|5945.59|35
1737079280000|2025-01-17 02:01:20|5946.54|5945.84|5946.42|5945.72|5946.67|5945.97|5946.42|5945.72|4
1737079290000|2025-01-17 02:01:30|5946.17|5945.47|5946.17|5945.47|5946.17|5945.47|5946.17|5945.47|7
1737079300000|2025-01-17 02:01:40|5946.42|5945.72|5946.42|5945.72|5946.42|5945.72|5946.42|5945.72|4
1737079320000|2025-01-17 02:02:00|5946.67|5945.97|5946.17|5945.47|5946.67|5945.97|5946.17|5945.47|29
1737079330000|2025-01-17 02:02:10|||||||||16
1737079340000|2025-01-17 02:02:20|5946.42|5945.72|5946.17|5945.47|5946.42|5945.72|5946.17|5945.47|9
1737079350000|2025-01-17 02:02:30|5946.29|5945.59|5946.17|5945.47|5946.42|5945.72|5946.17|5945.47|7
1737079360000|2025-01-17 02:02:40|||||||||1
1737079370000|2025-01-17 02:02:50|5946.42|5945.72|5946.42|5945.72|5946.42|5945.72|5946.17|5945.47|14
1737079380000|2025-01-17 02:03:00|||||||||7
1737079390000|2025-01-17 02:03:10|||||||||12
1737079400000|2025-01-17 02:03:20|5946.54|5945.84|5946.67|5945.97|5946.67|5945.97|5946.42|5945.72|12
1737079420000|2025-01-17 02:03:40|5946.54|5945.84|5946.54|5945.84|5946.67|5945.97|5946.42|5945.72|20
1737079430000|2025-01-17 02:03:50|5946.67|5945.97|5946.67|5945.97|5946.67|5945.97|5946.67|5945.97|8
1737079440000|2025-01-17 02:04:00|5946.42|5945.72|5946.42|5945.72|5946.54|5945.84|5946.42|5945.72|1
1737079450000|2025-01-17 02:04:10|5946.54|5945.84|5946.67|5945.97|5946.67|5945.97|5946.54|5945.84|0
1737079470000|2025-01-17 02:04:30|5946.92|5946.22|5947.17|5946.47|5947.17|5946.47|5946.92|5946.22|15
1737079480000|2025-01-17 02:04:40|||||||||20
1737079490000|2025-01-17 02:04:50|5947.42|5946.72|5947.42|5946.72|5947.42|5946.72|5947.42|5946.72|2
1737079500000|2025-01-17 02:05:00|5947.17|5946.47|5947.04|5946.34|5947.17|5946.47|5947.04|5946.34|18
1737079510000|2025-01-17 02:05:10|5947.17|5946.47|5947.17|5946.47|5947.17|5946.47|5947.17|5946.47|0
1737079520000|2025-01-17 02:05:20|5947.04|5946.34|5946.92|5946.22|5947.04|5946.34|5946.92|5946.22|6
1737079540000|2025-01-17 02:05:40|5946.79|5946.09|5946.92|5946.22|5946.92|5946.22|5946.79|5946.09|10
1737079550000|2025-01-17 02:05:50|||||||||12
1737079560000|2025-01-17 02:06:00|5946.67|5945.97|5946.67|5945.97|5946.67|5945.97|5946.67|5945.97|7
1737079570000|2025-01-17 02:06:10|5946.92|5946.22|5946.92|5946.22|5947.04|5946.34|5946.92|5946.22|27
1737079580000|2025-01-17 02:06:20|5947.04|5946.34|5946.92|5946.22|5947.17|5946.47|5946.92|5946.22|15
1737079590000|2025-01-17 02:06:30|5947.17|5946.47|5947.17|5946.47|5947.17|5946.47|5947.17|5946.47|4
1737079600000|2025-01-17 02:06:40|5946.92|5946.22|5946.92|5946.22|5946.92|5946.22|5946.92|5946.22|26
1737079610000|2025-01-17 02:06:50|5947.17|5946.47|5947.17|5946.47|5947.17|5946.47|5946.92|5946.22|10
1737079620000|2025-01-17 02:07:00|5947.04|5946.34|5947.17|5946.47|5947.17|5946.47|5946.92|5946.22|10
1737079630000|2025-01-17 02:07:10|||||||||1
1737079640000|2025-01-17 02:07:20|||||||||19
1737079650000|2025-01-17 02:07:30|5946.92|5946.22|5946.92|5946.22|5946.92|5946.22|5946.92|5946.22|12
1737079660000|2025-01-17 02:07:40|||||||||1
1737079670000|2025-01-17 02:07:50|5947.17|5946.47|5946.92|5946.22|5947.17|5946.47|5946.92|5946.22|15
1737079680000|2025-01-17 02:08:00|5946.79|5946.09|5946.92|5946.22|5946.92|5946.22|5946.67|5945.97|18
1737079690000|2025-01-17 02:08:10|5946.67|5945.97|5946.92|5946.22|5946.92|5946.22|5946.67|5945.97|9
1737079730000|2025-01-17 02:08:50|5946.67|5945.97|5946.92|5946.22|5946.92|5946.22|5946.67|5945.97|17
1737079740000|2025-01-17 02:09:00|5946.67|5945.97|5946.67|5945.97|5946.92|5946.22|5946.67|5945.97|13
1737079750000|2025-01-17 02:09:10|5946.92|5946.22|5946.92|5946.22|5946.92|5946.22|5946.92|5946.22|13
1737079760000|2025-01-17 02:09:20|5947.17|5946.47|5947.17|5946.47|5947.17|5946.47|5947.17|5946.47|0
1737079770000|2025-01-17 02:09:30|5946.92|5946.22|5947.17|5946.47|5947.17|5946.47|5946.92|5946.22|30
1737079790000|2025-01-17 02:09:50|||||||||27
1737079800000|2025-01-17 02:10:00|5946.92|5946.22|5946.92|5946.22|5946.92|5946.22|5946.92|5946.22|8
1737079810000|2025-01-17 02:10:10|5946.79|5946.09|5946.79|5946.09|5946.92|5946.22|5946.79|5946.09|15
1737079820000|2025-01-17 02:10:20|5946.67|5945.97|5946.92|5946.22|5946.92|5946.22|5946.67|5945.97|4
1737079830000|2025-01-17 02:10:30|||||||||1
1737079840000|2025-01-17 02:10:40|5947.17|5946.47|5947.17|5946.47|5947.17|5946.47|5947.17|5946.47|3
1737079850000|2025-01-17 02:10:50|||||||||2
1737079860000|2025-01-17 02:11:00|5947.04|5946.34|5946.92|5946.22|5947.04|5946.34|5946.79|5946.09|11
1737079870000|2025-01-17 02:11:10|||||||||1
1737079880000|2025-01-17 02:11:20|||||||||2
1737079890000|2025-01-17 02:11:30|5947.17|5946.47|5946.92|5946.22|5947.17|5946.47|5946.92|5946.22|14
1737079900000|2025-01-17 02:11:40|5946.79|5946.09|5946.67|5945.97|5946.79|5946.09|5946.67|5945.97|9
1737079920000|2025-01-17 02:12:00|5946.92|5946.22|5946.67|5945.97|5946.92|5946.22|5946.67|5945.97|29
1737079930000|2025-01-17 02:12:10|5946.54|5945.84|5946.67|5945.97|5946.67|5945.97|5946.54|5945.84|14
1737079940000|2025-01-17 02:12:20|||||||||1
1737079950000|2025-01-17 02:12:30|5946.92|5946.22|5946.67|5945.97|5946.92|5946.22|5946.67|5945.97|8
1737079970000|2025-01-17 02:12:50|||||||||1
1737079980000|2025-01-17 02:13:00|5946.79|5946.09|5946.67|5945.97|5946.79|5946.09|5946.67|5945.97|7
1737079990000|2025-01-17 02:13:10|||||||||3
1737080010000|2025-01-17 02:13:30|5946.79|5946.09|5947.04|5946.34|5947.04|5946.34|5946.79|5946.09|6
1737080020000|2025-01-17 02:13:40|5947.17|5946.47|5947.17|5946.47|5947.17|5946.47|5946.92|5946.22|10
1737080030000|2025-01-17 02:13:50|5947.42|5946.72|5947.42|5946.72|5947.42|5946.72|5947.42|5946.72|17
1737080040000|2025-01-17 02:14:00|5947.67|5946.97|5947.79|5947.09|5947.92|5947.22|5947.67|5946.97|27
1737080050000|2025-01-17 02:14:10|5947.67|5946.97|5948.17|5947.47|5948.17|5947.47|5947.67|5946.97|36
1737080060000|2025-01-17 02:14:20|5947.92|5947.22|5948.17|5947.47|5948.17|5947.47|5947.92|5947.22|8
1737080070000|2025-01-17 02:14:30|||||||||67
1737080080000|2025-01-17 02:14:40|||||||||3
1737080090000|2025-01-17 02:14:50|5948.42|5947.72|5948.42|5947.72|5948.42|5947.72|5948.42|5947.72|15
1737080100000|2025-01-17 02:15:00|5948.17|5947.47|5948.17|5947.47|5948.42|5947.72|5948.17|5947.47|49
1737080110000|2025-01-17 02:15:10|||||||||3
1737080120000|2025-01-17 02:15:20|||||||||12
1737080130000|2025-01-17 02:15:30|5948.04|5947.34|5948.17|5947.47|5948.17|5947.47|5947.92|5947.22|8
1737080140000|2025-01-17 02:15:40|5948.04|5947.34|5947.92|5947.22|5948.04|5947.34|5947.92|5947.22|3
1737080150000|2025-01-17 02:15:50|5948.17|5947.47|5948.17|5947.47|5948.17|5947.47|5948.04|5947.34|14
1737080160000|2025-01-17 02:16:00|5948.42|5947.72|5948.17|5947.47|5948.42|5947.72|5948.17|5947.47|18
1737080170000|2025-01-17 02:16:10|5948.42|5947.72|5948.29|5947.59|5948.42|5947.72|5948.17|5947.47|17
1737080180000|2025-01-17 02:16:20|5948.17|5947.47|5948.17|5947.47|5948.17|5947.47|5948.17|5947.47|0
1737080200000|2025-01-17 02:16:40|||||||||3
1737080220000|2025-01-17 02:17:00|5948.04|5947.34|5947.42|5946.72|5948.17|5947.47|5947.42|5946.72|50
1737080230000|2025-01-17 02:17:10|5947.54|5946.84|5947.54|5946.84|5947.54|5946.84|5947.54|5946.84|5
1737080240000|2025-01-17 02:17:20|5947.42|5946.72|5947.42|5946.72|5947.42|5946.72|5947.42|5946.72|12
1737080250000|2025-01-17 02:17:30|5947.54|5946.84|5947.67|5946.97|5947.67|5946.97|5947.54|5946.84|3
1737080260000|2025-01-17 02:17:40|5947.79|5947.09|5947.92|5947.22|5947.92|5947.22|5947.79|5947.09|0
1737080270000|2025-01-17 02:17:50|||||||||1
1737080290000|2025-01-17 02:18:10|||||||||4
1737080300000|2025-01-17 02:18:20|5947.67|5946.97|5947.67|5946.97|5947.67|5946.97|5947.67|5946.97|9
1737080310000|2025-01-17 02:18:30|5947.79|5947.09|5947.79|5947.09|5947.92|5947.22|5947.79|5947.09|5
1737080320000|2025-01-17 02:18:40|5947.92|5947.22|5947.92|5947.22|5947.92|5947.22|5947.92|5947.22|0
1737080330000|2025-01-17 02:18:50|5947.67|5946.97|5947.67|5946.97|5947.67|5946.97|5947.67|5946.97|3
1737080340000|2025-01-17 02:19:00|5947.42|5946.72|5947.17|5946.47|5947.42|5946.72|5947.17|5946.47|19
1737080350000|2025-01-17 02:19:10|5947.42|5946.72|5947.42|5946.72|5947.42|5946.72|5947.42|5946.72|6
1737080360000|2025-01-17 02:19:20|5947.67|5946.97|5947.67|5946.97|5947.67|5946.97|5947.67|5946.97|6
1737080400000|2025-01-17 02:20:00|5947.92|5947.22|5947.79|5947.09|5947.92|5947.22|5947.67|5946.97|25
1737080410000|2025-01-17 02:20:10|5947.92|5947.22|5947.92|5947.22|5947.92|5947.22|5947.92|5947.22|1
1737080420000|2025-01-17 02:20:20|||||||||9
1737080440000|2025-01-17 02:20:40|||||||||3
1737080450000|2025-01-17 02:20:50|||||||||2
1737080460000|2025-01-17 02:21:00|5948.04|5947.34|5947.92|5947.22|5948.17|5947.47|5947.92|5947.22|9
1737080470000|2025-01-17 02:21:10|5948.04|5947.34|5948.17|5947.47|5948.17|5947.47|5948.04|5947.34|4
1737080480000|2025-01-17 02:21:20|5948.04|5947.34|5948.04|5947.34|5948.04|5947.34|5947.92|5947.22|14
1737080490000|2025-01-17 02:21:30|5948.17|5947.47|5948.04|5947.34|5948.17|5947.47|5948.04|5947.34|1
1737080500000|2025-01-17 02:21:40|5947.92|5947.22|5947.92|5947.22|5948.04|5947.34|5947.92|5947.22|0
1737080510000|2025-01-17 02:21:50|5948.04|5947.34|5948.17|5947.47|5948.17|5947.47|5948.04|5947.34|0
1737080520000|2025-01-17 02:22:00|5948.67|5947.97|5948.42|5947.72|5948.67|5947.97|5948.42|5947.72|32
1737080530000|2025-01-17 02:22:10|5948.67|5947.97|5948.42|5947.72|5948.67|5947.97|5948.42|5947.72|6
1737080540000|2025-01-17 02:22:20|5948.54|5947.84|5948.67|5947.97|5948.67|5947.97|5948.54|5947.84|3
1737080550000|2025-01-17 02:22:30|5948.42|5947.72|5948.67|5947.97|5948.67|5947.97|5948.42|5947.72|14
1737080560000|2025-01-17 02:22:40|5948.92|5948.22|5948.92|5948.22|5948.92|5948.22|5948.92|5948.22|45
1737080570000|2025-01-17 02:22:50|5949.17|5948.47|5949.17|5948.47|5949.17|5948.47|5949.17|5948.47|49
1737080580000|2025-01-17 02:23:00|5949.42|5948.72|5949.42|5948.72|5949.42|5948.72|5949.42|5948.72|117
1737080600000|2025-01-17 02:23:20|5949.67|5948.97|5949.67|5948.97|5949.67|5948.97|5949.67|5948.97|36
1737080610000|2025-01-17 02:23:30|||||||||23
1737080620000|2025-01-17 02:23:40|5949.42|5948.72|5949.67|5948.97|5949.67|5948.97|5949.42|5948.72|6
1737080640000|2025-01-17 02:24:00|||||||||1
1737080650000|2025-01-17 02:24:10|||||||||1
1737080660000|2025-01-17 02:24:20|5949.54|5948.84|5949.42|5948.72|5949.54|5948.84|5949.42|5948.72|29
1737080670000|2025-01-17 02:24:30|||||||||8
1737080680000|2025-01-17 02:24:40|5949.54|5948.84|5949.42|5948.72|5949.54|5948.84|5949.42|5948.72|6
1737080690000|2025-01-17 02:24:50|5949.54|5948.84|5949.67|5948.97|5949.67|5948.97|5949.42|5948.72|4
1737080700000|2025-01-17 02:25:00|5949.54|5948.84|5949.42|5948.72|5949.54|5948.84|5949.42|5948.72|13
1737080710000|2025-01-17 02:25:10|5949.17|5948.47|5948.67|5947.97|5949.17|5948.47|5948.67|5947.97|31
1737080720000|2025-01-17 02:25:20|5948.42|5947.72|5948.42|5947.72|5948.42|5947.72|5948.42|5947.72|7
1737080730000|2025-01-17 02:25:30|5948.17|5947.47|5948.17|5947.47|5948.17|5947.47|5948.17|5947.47|25
1737080740000|2025-01-17 02:25:40|5948.04|5947.34|5947.67|5946.97|5948.04|5947.34|5947.67|5946.97|48
1737080750000|2025-01-17 02:25:50|5947.92|5947.22|5947.92|5947.22|5947.92|5947.22|5947.92|5947.22|14
1737080770000|2025-01-17 02:26:10|||||||||9
1737080780000|2025-01-17 02:26:20|||||||||4
1737080790000|2025-01-17 02:26:30|||||||||8
1737080800000|2025-01-17 02:26:40|||||||||1
1737080820000|2025-01-17 02:27:00|5948.17|5947.47|5948.17|5947.47|5948.17|5947.47|5948.17|5947.47|11
1737080830000|2025-01-17 02:27:10|5948.42|5947.72|5948.42|5947.72|5948.42|5947.72|5948.42|5947.72|12
1737080840000|2025-01-17 02:27:20|5948.17|5947.47|5948.17|5947.47|5948.17|5947.47|5948.17|5947.47|25
1737080850000|2025-01-17 02:27:30|5948.29|5947.59|5948.42|5947.72|5948.42|5947.72|5948.29|5947.59|12
1737080860000|2025-01-17 02:27:40|5948.29|5947.59|5948.17|5947.47|5948.42|5947.72|5948.17|5947.47|8
1737080880000|2025-01-17 02:28:00|5948.29|5947.59|5948.42|5947.72|5948.42|5947.72|5948.29|5947.59|12
1737080890000|2025-01-17 02:28:10|||||||||7
1737080900000|2025-01-17 02:28:20|5948.17|5947.47|5948.17|5947.47|5948.29|5947.59|5948.17|5947.47|6
1737080910000|2025-01-17 02:28:30|5947.92|5947.22|5947.92|5947.22|5947.92|5947.22|5947.92|5947.22|15
1737080920000|2025-01-17 02:28:40|||||||||1
1737080930000|2025-01-17 02:28:50|||||||||5
1737080940000|2025-01-17 02:29:00|||||||||8
1737080950000|2025-01-17 02:29:10|5947.67|5946.97|5947.92|5947.22|5947.92|5947.22|5947.67|5946.97|18
1737080960000|2025-01-17 02:29:20|||||||||1
1737080980000|2025-01-17 02:29:40|5948.17|5947.47|5948.17|5947.47|5948.17|5947.47|5948.17|5947.47|17
1737081000000|2025-01-17 02:30:00|5947.92|5947.22|5948.17|5947.47|5948.17|5947.47|5947.92|5947.22|6
1737081010000|2025-01-17 02:30:10|5947.92|5947.22|5947.92|5947.22|5947.92|5947.22|5947.92|5947.22|23
1737081020000|2025-01-17 02:30:20|5948.17|5947.47|5948.17|5947.47|5948.17|5947.47|5948.04|5947.34|17
1737081030000|2025-01-17 02:30:30|5947.92|5947.22|5948.04|5947.34|5948.17|5947.47|5947.92|5947.22|2
1737081040000|2025-01-17 02:30:40|5948.17|5947.47|5948.17|5947.47|5948.17|5947.47|5948.17|5947.47|19
1737081050000|2025-01-17 02:30:50|||||||||1
1737081060000|2025-01-17 02:31:00|5948.04|5947.34|5947.92|5947.22|5948.04|5947.34|5947.92|5947.22|18
1737081070000|2025-01-17 02:31:10|5947.67|5946.97|5947.42|5946.72|5947.67|5946.97|5947.42|5946.72|16
1737081080000|2025-01-17 02:31:20|5947.67|5946.97|5947.67|5946.97|5947.67|5946.97|5947.67|5946.97|4
1737081090000|2025-01-17 02:31:30|||||||||1
1737081110000|2025-01-17 02:31:50|||||||||4
1737081120000|2025-01-17 02:32:00|||||||||2
1737081130000|2025-01-17 02:32:10|||||||||3
1737081140000|2025-01-17 02:32:20|||||||||2
1737081150000|2025-01-17 02:32:30|||||||||3
1737081160000|2025-01-17 02:32:40|5947.42|5946.72|5947.42|5946.72|5947.67|5946.97|5947.42|5946.72|23
1737081170000|2025-01-17 02:32:50|||||||||2
1737081180000|2025-01-17 02:33:00|||||||||3
1737081190000|2025-01-17 02:33:10|5947.67|5946.97|5947.92|5947.22|5947.92|5947.22|5947.67|5946.97|28
1737081200000|2025-01-17 02:33:20|5948.04|5947.34|5947.92|5947.22|5948.04|5947.34|5947.92|5947.22|16
1737081210000|2025-01-17 02:33:30|5948.04|5947.34|5948.04|5947.34|5948.17|5947.47|5947.92|5947.22|15
1737081220000|2025-01-17 02:33:40|5948.17|5947.47|5948.17|5947.47|5948.17|5947.47|5948.17|5947.47|1
1737081240000|2025-01-17 02:34:00|5948.04|5947.34|5947.92|5947.22|5948.17|5947.47|5947.79|5947.09|16
1737081250000|2025-01-17 02:34:10|5948.04|5947.34|5948.04|5947.34|5948.04|5947.34|5948.04|5947.34|3
1737081260000|2025-01-17 02:34:20|5948.17|5947.47|5948.17|5947.47|5948.17|5947.47|5948.17|5947.47|3
1737081270000|2025-01-17 02:34:30|5947.92|5947.22|5947.92|5947.22|5947.92|5947.22|5947.92|5947.22|3
1737081280000|2025-01-17 02:34:40|5948.04|5947.34|5948.04|5947.34|5948.17|5947.47|5948.04|5947.34|4
1737081290000|2025-01-17 02:34:50|5948.17|5947.47|5947.92|5947.22|5948.17|5947.47|5947.92|5947.22|2
1737081300000|2025-01-17 02:35:00|||||||||4
1737081310000|2025-01-17 02:35:10|5948.17|5947.47|5948.17|5947.47|5948.17|5947.47|5948.17|5947.47|4
1737081320000|2025-01-17 02:35:20|5947.92|5947.22|5947.92|5947.22|5947.92|5947.22|5947.92|5947.22|4
1737081330000|2025-01-17 02:35:30|||||||||3
1737081340000|2025-01-17 02:35:40|5948.17|5947.47|5948.17|5947.47|5948.17|5947.47|5948.17|5947.47|7
1737081350000|2025-01-17 02:35:50|5947.92|5947.22|5947.92|5947.22|5948.04|5947.34|5947.92|5947.22|3
1737081390000|2025-01-17 02:36:30|||||||||2
1737081400000|2025-01-17 02:36:40|5948.17|5947.47|5947.92|5947.22|5948.17|5947.47|5947.92|5947.22|22
1737081410000|2025-01-17 02:36:50|||||||||3
1737081420000|2025-01-17 02:37:00|5947.67|5946.97|5947.67|5946.97|5947.67|5946.97|5947.67|5946.97|7
1737081440000|2025-01-17 02:37:20|5947.42|5946.72|5947.42|5946.72|5947.42|5946.72|5947.42|5946.72|16
1737081450000|2025-01-17 02:37:30|5947.29|5946.59|5947.17|5946.47|5947.29|5946.59|5947.17|5946.47|25
1737081460000|2025-01-17 02:37:40|5946.92|5946.22|5946.92|5946.22|5947.04|5946.34|5946.92|5946.22|10
1737081470000|2025-01-17 02:37:50|5946.79|5946.09|5946.92|5946.22|5946.92|5946.22|5946.67|5945.97|39
1737081480000|2025-01-17 02:38:00|5946.67|5945.97|5945.92|5945.22|5946.67|5945.97|5945.92|5945.22|66
1737081490000|2025-01-17 02:38:10|5946.04|5945.34|5945.92|5945.22|5946.04|5945.34|5945.92|5945.22|20
1737081500000|2025-01-17 02:38:20|5946.17|5945.47|5946.17|5945.47|5946.17|5945.47|5946.04|5945.34|9
1737081510000|2025-01-17 02:38:30|5945.92|5945.22|5945.92|5945.22|5945.92|5945.22|5945.92|5945.22|10
1737081520000|2025-01-17 02:38:40|5946.17|5945.47|5946.17|5945.47|5946.29|5945.59|5946.17|5945.47|11
1737081530000|2025-01-17 02:38:50|5945.92|5945.22|5946.17|5945.47|5946.17|5945.47|5945.92|5945.22|8
1737081540000|2025-01-17 02:39:00|5945.92|5945.22|5946.17|5945.47|5946.17|5945.47|5945.92|5945.22|8
1737081550000|2025-01-17 02:39:10|5945.92|5945.22|5945.67|5944.97|5946.17|5945.47|5945.67|5944.97|34
1737081560000|2025-01-17 02:39:20|5945.92|5945.22|5945.67|5944.97|5945.92|5945.22|5945.67|5944.97|10
1737081570000|2025-01-17 02:39:30|5945.92|5945.22|5945.92|5945.22|5945.92|5945.22|5945.67|5944.97|13
1737081580000|2025-01-17 02:39:40|||||||||3
1737081590000|2025-01-17 02:39:50|5946.04|5945.34|5945.92|5945.22|5946.04|5945.34|5945.92|5945.22|11
1737081600000|2025-01-17 02:40:00|5945.79|5945.09|5945.92|5945.22|5945.92|5945.22|5945.79|5945.09|9
1737081610000|2025-01-17 02:40:10|5946.04|5945.34|5945.92|5945.22|5946.04|5945.34|5945.79|5945.09|13
1737081620000|2025-01-17 02:40:20|5945.67|5944.97|5945.67|5944.97|5945.67|5944.97|5945.42|5944.72|35
1737081630000|2025-01-17 02:40:30|5945.79|5945.09|5945.42|5944.72|5945.79|5945.09|5945.42|5944.72|10
1737081640000|2025-01-17 02:40:40|5945.17|5944.47|5945.17|5944.47|5945.17|5944.47|5945.17|5944.47|36
1737081650000|2025-01-17 02:40:50|5945.42|5944.72|5945.67|5944.97|5945.92|5945.22|5945.42|5944.72|106
1737081660000|2025-01-17 02:41:00|||||||||1
1737081670000|2025-01-17 02:41:10|||||||||2
1737081680000|2025-01-17 02:41:20|5945.92|5945.22|5945.67|5944.97|5945.92|5945.22|5945.67|5944.97|10
1737081690000|2025-01-17 02:41:30|5945.92|5945.22|5945.92|5945.22|5945.92|5945.22|5945.67|5944.97|13
1737081700000|2025-01-17 02:41:40|5945.79|5945.09|5945.92|5945.22|5945.92|5945.22|5945.79|5945.09|0
1737081710000|2025-01-17 02:41:50|5945.42|5944.72|5945.92|5945.22|5945.92|5945.22|5945.42|5944.72|20
1737081720000|2025-01-17 02:42:00|5945.67|5944.97|5945.67|5944.97|5945.67|5944.97|5945.54|5944.84|4
1737081730000|2025-01-17 02:42:10|||||||||1
1737081740000|2025-01-17 02:42:20|5945.92|5945.22|5945.92|5945.22|5945.92|5945.22|5945.79|5945.09|12
1737081750000|2025-01-17 02:42:30|||||||||5
1737081760000|2025-01-17 02:42:40|5946.17|5945.47|5946.17|5945.47|5946.17|5945.47|5946.17|5945.47|9
1737081770000|2025-01-17 02:42:50|||||||||4
1737081780000|2025-01-17 02:43:00|||||||||2
1737081790000|2025-01-17 02:43:10|5945.92|5945.22|5945.92|5945.22|5945.92|5945.22|5945.92|5945.22|25
1737081800000|2025-01-17 02:43:20|5945.67|5944.97|5945.67|5944.97|5945.67|5944.97|5945.67|5944.97|1
1737081810000|2025-01-17 02:43:30|||||||||1
1737081820000|2025-01-17 02:43:40|5945.92|5945.22|5945.92|5945.22|5945.92|5945.22|5945.92|5945.22|2
1737081830000|2025-01-17 02:43:50|5945.67|5944.97|5945.92|5945.22|5945.92|5945.22|5945.67|5944.97|31
1737081850000|2025-01-17 02:44:10|5945.67|5944.97|5945.67|5944.97|5945.67|5944.97|5945.67|5944.97|5
1737081860000|2025-01-17 02:44:20|||||||||12
1737081870000|2025-01-17 02:44:30|5945.42|5944.72|5945.42|5944.72|5945.42|5944.72|5945.17|5944.47|22
1737081880000|2025-01-17 02:44:40|||||||||5
1737081890000|2025-01-17 02:44:50|5945.29|5944.59|5945.42|5944.72|5945.42|5944.72|5945.29|5944.59|7
1737081900000|2025-01-17 02:45:00|5945.29|5944.59|5945.17|5944.47|5945.29|5944.59|5945.17|5944.47|9
1737081910000|2025-01-17 02:45:10|5944.92|5944.22|5944.92|5944.22|5945.04|5944.34|5944.92|5944.22|17
1737081920000|2025-01-17 02:45:20|5945.04|5944.34|5944.92|5944.22|5945.04|5944.34|5944.67|5943.97|57
1737081930000|2025-01-17 02:45:30|5944.67|5943.97|5944.67|5943.97|5944.67|5943.97|5944.67|5943.97|4
1737081940000|2025-01-17 02:45:40|||||||||5
1737081950000|2025-01-17 02:45:50|5944.42|5943.72|5944.67|5943.97|5944.67|5943.97|5944.42|5943.72|22
1737081960000|2025-01-17 02:46:00|||||||||24
1737081970000|2025-01-17 02:46:10|5944.92|5944.22|5944.92|5944.22|5944.92|5944.22|5944.92|5944.22|8
1737081980000|2025-01-17 02:46:20|||||||||12
1737081990000|2025-01-17 02:46:30|||||||||15
1737082000000|2025-01-17 02:46:40|5945.17|5944.47|5945.17|5944.47|5945.17|5944.47|5945.17|5944.47|4
1737082020000|2025-01-17 02:47:00|||||||||1
1737082030000|2025-01-17 02:47:10|5945.42|5944.72|5945.42|5944.72|5945.42|5944.72|5945.42|5944.72|21
1737082040000|2025-01-17 02:47:20|||||||||1
1737082080000|2025-01-17 02:48:00|5945.17|5944.47|5945.17|5944.47|5945.17|5944.47|5945.17|5944.47|24
1737082090000|2025-01-17 02:48:10|5944.92|5944.22|5944.92|5944.22|5944.92|5944.22|5944.92|5944.22|4
1737082100000|2025-01-17 02:48:20|5944.67|5943.97|5944.42|5943.72|5944.67|5943.97|5944.42|5943.72|37
1737082110000|2025-01-17 02:48:30|5944.29|5943.59|5943.92|5943.22|5944.42|5943.72|5943.92|5943.22|86
1737082120000|2025-01-17 02:48:40|5943.79|5943.09|5943.67|5942.97|5943.92|5943.22|5943.67|5942.97|109
1737082130000|2025-01-17 02:48:50|5943.92|5943.22|5943.67|5942.97|5943.92|5943.22|5943.67|5942.97|21
1737082140000|2025-01-17 02:49:00|5943.54|5942.84|5943.17|5942.47|5943.67|5942.97|5943.17|5942.47|65
1737082150000|2025-01-17 02:49:10|5942.92|5942.22|5943.17|5942.47|5943.17|5942.47|5942.17|5941.47|223
1737082160000|2025-01-17 02:49:20|5943.29|5942.59|5943.04|5942.34|5943.29|5942.59|5942.92|5942.22|17
1737082170000|2025-01-17 02:49:30|5943.17|5942.47|5942.92|5942.22|5943.17|5942.47|5942.92|5942.22|13
1737082180000|2025-01-17 02:49:40|5943.04|5942.34|5943.17|5942.47|5943.17|5942.47|5942.92|5942.22|15
1737082190000|2025-01-17 02:49:50|5943.04|5942.34|5942.92|5942.22|5943.04|5942.34|5942.92|5942.22|5
1737082200000|2025-01-17 02:50:00|5942.79|5942.09|5942.79|5942.09|5942.92|5942.22|5942.67|5941.97|12
1737082210000|2025-01-17 02:50:10|5942.92|5942.22|5942.92|5942.22|5943.17|5942.47|5942.67|5941.97|35
1737082220000|2025-01-17 02:50:20|5942.67|5941.97|5942.92|5942.22|5942.92|5942.22|5942.67|5941.97|25
1737082230000|2025-01-17 02:50:30|5942.79|5942.09|5942.92|5942.22|5942.92|5942.22|5942.67|5941.97|19
1737082240000|2025-01-17 02:50:40|||||||||3
1737082250000|2025-01-17 02:50:50|||||||||15
1737082260000|2025-01-17 02:51:00|5943.17|5942.47|5943.17|5942.47|5943.17|5942.47|5942.92|5942.22|19
1737082270000|2025-01-17 02:51:10|5942.92|5942.22|5942.92|5942.22|5943.17|5942.47|5942.92|5942.22|13
1737082280000|2025-01-17 02:51:20|5943.04|5942.34|5943.17|5942.47|5943.17|5942.47|5943.04|5942.34|3
1737082290000|2025-01-17 02:51:30|5942.67|5941.97|5942.42|5941.72|5942.67|5941.97|5942.42|5941.72|38
1737082300000|2025-01-17 02:51:40|5942.54|5941.84|5942.54|5941.84|5942.67|5941.97|5942.54|5941.84|30
1737082310000|2025-01-17 02:51:50|5942.67|5941.97|5942.67|5941.97|5942.67|5941.97|5942.67|5941.97|1
1737082320000|2025-01-17 02:52:00|5942.92|5942.22|5942.92|5942.22|5942.92|5942.22|5942.92|5942.22|7
1737082330000|2025-01-17 02:52:10|||||||||1
1737082340000|2025-01-17 02:52:20|5943.17|5942.47|5943.17|5942.47|5943.17|5942.47|5943.17|5942.47|6
1737082360000|2025-01-17 02:52:40|5942.92|5942.22|5942.92|5942.22|5943.17|5942.47|5942.92|5942.22|29
1737082370000|2025-01-17 02:52:50|5942.67|5941.97|5942.67|5941.97|5942.67|5941.97|5942.67|5941.97|5
1737082380000|2025-01-17 02:53:00|5942.42|5941.72|5942.42|5941.72|5942.54|5941.84|5942.42|5941.72|10
1737082390000|2025-01-17 02:53:10|5942.67|5941.97|5942.67|5941.97|5942.67|5941.97|5942.67|5941.97|8
1737082410000|2025-01-17 02:53:30|5942.92|5942.22|5942.92|5942.22|5942.92|5942.22|5942.92|5942.22|9
1737082420000|2025-01-17 02:53:40|5942.79|5942.09|5942.92|5942.22|5942.92|5942.22|5942.79|5942.09|13
1737082430000|2025-01-17 02:53:50|||||||||10
1737082440000|2025-01-17 02:54:00|5943.17|5942.47|5943.17|5942.47|5943.17|5942.47|5943.17|5942.47|9
1737082450000|2025-01-17 02:54:10|5943.42|5942.72|5943.17|5942.47|5943.42|5942.72|5943.17|5942.47|25
1737082460000|2025-01-17 02:54:20|5943.42|5942.72|5943.67|5942.97|5943.67|5942.97|5943.42|5942.72|9
1737082490000|2025-01-17 02:54:50|5943.42|5942.72|5943.42|5942.72|5943.42|5942.72|5943.42|5942.72|9
1737082500000|2025-01-17 02:55:00|5942.92|5942.22|5943.17|5942.47|5943.17|5942.47|5942.92|5942.22|30
1737082510000|2025-01-17 02:55:10|5942.92|5942.22|5942.92|5942.22|5942.92|5942.22|5942.92|5942.22|4
1737082520000|2025-01-17 02:55:20|5943.17|5942.47|5943.17|5942.47|5943.17|5942.47|5943.17|5942.47|8
1737082530000|2025-01-17 02:55:30|||||||||4
1737082540000|2025-01-17 02:55:40|5943.42|5942.72|5943.17|5942.47|5943.42|5942.72|5943.17|5942.47|9
1737082550000|2025-01-17 02:55:50|5943.29|5942.59|5943.42|5942.72|5943.42|5942.72|5943.29|5942.59|3
1737082560000|2025-01-17 02:56:00|5943.67|5942.97|5943.67|5942.97|5943.67|5942.97|5943.67|5942.97|15
1737082570000|2025-01-17 02:56:10|5943.42|5942.72|5943.17|5942.47|5943.42|5942.72|5943.17|5942.47|23
1737082580000|2025-01-17 02:56:20|||||||||1
1737082590000|2025-01-17 02:56:30|5943.42|5942.72|5943.42|5942.72|5943.42|5942.72|5943.42|5942.72|3
1737082600000|2025-01-17 02:56:40|5943.67|5942.97|5943.42|5942.72|5943.67|5942.97|5943.42|5942.72|11
1737082620000|2025-01-17 02:57:00|5943.67|5942.97|5943.54|5942.84|5943.67|5942.97|5943.54|5942.84|7
1737082630000|2025-01-17 02:57:10|5943.42|5942.72|5943.42|5942.72|5943.42|5942.72|5943.42|5942.72|0
1737082640000|2025-01-17 02:57:20|5943.17|5942.47|5943.17|5942.47|5943.17|5942.47|5943.17|5942.47|8
1737082650000|2025-01-17 02:57:30|5943.04|5942.34|5943.04|5942.34|5943.04|5942.34|5942.92|5942.22|10
1737082660000|2025-01-17 02:57:40|5942.92|5942.22|5943.17|5942.47|5943.17|5942.47|5942.79|5942.09|12
1737082670000|2025-01-17 02:57:50|||||||||3
1737082680000|2025-01-17 02:58:00|5943.29|5942.59|5943.17|5942.47|5943.29|5942.59|5943.17|5942.47|12
1737082710000|2025-01-17 02:58:30|5943.42|5942.72|5943.42|5942.72|5943.42|5942.72|5943.42|5942.72|1
1737082730000|2025-01-17 02:58:50|5943.17|5942.47|5943.42|5942.72|5943.42|5942.72|5943.17|5942.47|12
1737082740000|2025-01-17 02:59:00|5943.67|5942.97|5943.42|5942.72|5943.67|5942.97|5943.42|5942.72|11
1737082750000|2025-01-17 02:59:10|||||||||2
1737082760000|2025-01-17 02:59:20|5943.29|5942.59|5943.17|5942.47|5943.29|5942.59|5943.17|5942.47|4
1737082770000|2025-01-17 02:59:30|5943.29|5942.59|5943.17|5942.47|5943.29|5942.59|5943.17|5942.47|7
1737082780000|2025-01-17 02:59:40|5943.42|5942.72|5943.42|5942.72|5943.42|5942.72|5943.42|5942.72|5
1737082800000|2025-01-17 03:00:00|5943.67|5942.97|5943.54|5942.84|5943.67|5942.97|5943.54|5942.84|17
1737082810000|2025-01-17 03:00:10|5943.67|5942.97|5943.67|5942.97|5943.67|5942.97|5943.67|5942.97|0
1737082830000|2025-01-17 03:00:30|5943.54|5942.84|5943.67|5942.97|5943.67|5942.97|5943.54|5942.84|1
1737082840000|2025-01-17 03:00:40|5943.54|5942.84|5943.67|5942.97|5943.67|5942.97|5943.54|5942.84|4
1737082850000|2025-01-17 03:00:50|5943.54|5942.84|5943.17|5942.47|5943.67|5942.97|5943.17|5942.47|13
1737082860000|2025-01-17 03:01:00|5943.42|5942.72|5943.54|5942.84|5943.54|5942.84|5943.42|5942.72|14
1737082870000|2025-01-17 03:01:10|5943.67|5942.97|5943.67|5942.97|5943.67|5942.97|5943.67|5942.97|0
1737082890000|2025-01-17 03:01:30|5943.54|5942.84|5943.67|5942.97|5943.67|5942.97|5943.54|5942.84|11
1737082900000|2025-01-17 03:01:40|5943.42|5942.72|5943.42|5942.72|5943.42|5942.72|5943.42|5942.72|8
1737082910000|2025-01-17 03:01:50|5943.29|5942.59|5943.17|5942.47|5943.29|5942.59|5943.17|5942.47|4
1737082920000|2025-01-17 03:02:00|5943.54|5942.84|5943.67|5942.97|5943.67|5942.97|5943.54|5942.84|8
1737082930000|2025-01-17 03:02:10|5943.54|5942.84|5943.67|5942.97|5943.67|5942.97|5943.54|5942.84|1
1737082970000|2025-01-17 03:02:50|||||||||4
1737082980000|2025-01-17 03:03:00|5944.17|5943.47|5944.17|5943.47|5944.17|5943.47|5944.17|5943.47|43
1737082990000|2025-01-17 03:03:10|||||||||2
1737083000000|2025-01-17 03:03:20|5944.42|5943.72|5944.42|5943.72|5944.42|5943.72|5944.42|5943.72|18
1737083010000|2025-01-17 03:03:30|||||||||16
1737083020000|2025-01-17 03:03:40|||||||||1
1737083050000|2025-01-17 03:04:10|5944.17|5943.47|5944.17|5943.47|5944.17|5943.47|5944.17|5943.47|17
1737083060000|2025-01-17 03:04:20|||||||||3
1737083070000|2025-01-17 03:04:30|5943.92|5943.22|5943.92|5943.22|5943.92|5943.22|5943.92|5943.22|9
1737083080000|2025-01-17 03:04:40|5943.67|5942.97|5943.42|5942.72|5943.67|5942.97|5943.42|5942.72|33
1737083090000|2025-01-17 03:04:50|5943.67|5942.97|5943.67|5942.97|5943.67|5942.97|5943.54|5942.84|7
1737083100000|2025-01-17 03:05:00|5943.54|5942.84|5943.67|5942.97|5943.67|5942.97|5943.54|5942.84|0
1737083120000|2025-01-17 03:05:20|||||||||1
1737083130000|2025-01-17 03:05:30|5943.92|5943.22|5943.67|5942.97|5943.92|5943.22|5943.67|5942.97|17
1737083140000|2025-01-17 03:05:40|5943.92|5943.22|5943.92|5943.22|5943.92|5943.22|5943.92|5943.22|7
1737083150000|2025-01-17 03:05:50|5943.67|5942.97|5943.92|5943.22|5943.92|5943.22|5943.67|5942.97|2
1737083160000|2025-01-17 03:06:00|5943.67|5942.97|5943.67|5942.97|5943.67|5942.97|5943.67|5942.97|3
1737083190000|2025-01-17 03:06:30|5943.92|5943.22|5943.92|5943.22|5943.92|5943.22|5943.92|5943.22|5
1737083210000|2025-01-17 03:06:50|5944.04|5943.34|5944.17|5943.47|5944.17|5943.47|5943.92|5943.22|21
1737083220000|2025-01-17 03:07:00|||||||||1
1737083230000|2025-01-17 03:07:10|||||||||1
1737083270000|2025-01-17 03:07:50|||||||||1
1737083280000|2025-01-17 03:08:00|||||||||2
1737083300000|2025-01-17 03:08:20|||||||||2
1737083320000|2025-01-17 03:08:40|5944.42|5943.72|5944.42|5943.72|5944.42|5943.72|5944.42|5943.72|14
1737083330000|2025-01-17 03:08:50|5944.17|5943.47|5944.17|5943.47|5944.17|5943.47|5944.17|5943.47|14
1737083340000|2025-01-17 03:09:00|5943.92|5943.22|5944.17|5943.47|5944.17|5943.47|5943.92|5943.22|15
1737083360000|2025-01-17 03:09:20|||||||||1
1737083370000|2025-01-17 03:09:30|||||||||1
1737083390000|2025-01-17 03:09:50|5943.92|5943.22|5943.92|5943.22|5943.92|5943.22|5943.92|5943.22|7
1737083400000|2025-01-17 03:10:00|5943.67|5942.97|5943.67|5942.97|5943.92|5943.22|5943.67|5942.97|9
1737083410000|2025-01-17 03:10:10|5943.92|5943.22|5943.67|5942.97|5943.92|5943.22|5943.67|5942.97|7
1737083420000|2025-01-17 03:10:20|||||||||2
1737083430000|2025-01-17 03:10:30|||||||||5
1737083440000|2025-01-17 03:10:40|||||||||1
1737083450000|2025-01-17 03:10:50|||||||||2
1737083460000|2025-01-17 03:11:00|5943.54|5942.84|5943.42|5942.72|5943.54|5942.84|5943.42|5942.72|2
1737083470000|2025-01-17 03:11:10|||||||||3
1737083480000|2025-01-17 03:11:20|5943.54|5942.84|5943.42|5942.72|5943.54|5942.84|5943.42|5942.72|10
1737083490000|2025-01-17 03:11:30|5943.67|5942.97|5943.67|5942.97|5943.67|5942.97|5943.67|5942.97|12
1737083500000|2025-01-17 03:11:40|5943.42|5942.72|5943.42|5942.72|5943.42|5942.72|5943.42|5942.72|8
1737083510000|2025-01-17 03:11:50|||||||||1
1737083520000|2025-01-17 03:12:00|||||||||23
1737083530000|2025-01-17 03:12:10|5943.17|5942.47|5943.17|5942.47|5943.17|5942.47|5943.17|5942.47|20
1737083540000|2025-01-17 03:12:20|||||||||1
1737083550000|2025-01-17 03:12:30|5942.67|5941.97|5942.67|5941.97|5942.67|5941.97|5942.67|5941.97|27
1737083560000|2025-01-17 03:12:40|5942.92|5942.22|5942.67|5941.97|5942.92|5942.22|5942.67|5941.97|12
1737083580000|2025-01-17 03:13:00|||||||||2
1737083590000|2025-01-17 03:13:10|5942.54|5941.84|5942.42|5941.72|5942.67|5941.97|5942.42|5941.72|8
1737083600000|2025-01-17 03:13:20|5942.67|5941.97|5942.54|5941.84|5942.67|5941.97|5942.42|5941.72|9
1737083610000|2025-01-17 03:13:30|5942.42|5941.72|5942.42|5941.72|5942.42|5941.72|5942.42|5941.72|5
1737083620000|2025-01-17 03:13:40|5942.17|5941.47|5941.67|5940.97|5942.17|5941.47|5941.67|5940.97|36
1737083630000|2025-01-17 03:13:50|5941.92|5941.22|5941.92|5941.22|5941.92|5941.22|5941.92|5941.22|16
1737083640000|2025-01-17 03:14:00|5941.67|5940.97|5941.67|5940.97|5941.67|5940.97|5941.67|5940.97|47
1737083650000|2025-01-17 03:14:10|5941.79|5941.09|5941.67|5940.97|5941.79|5941.09|5941.54|5940.84|37
1737083660000|2025-01-17 03:14:20|5941.92|5941.22|5941.92|5941.22|5941.92|5941.22|5941.92|5941.22|15
1737083670000|2025-01-17 03:14:30|5942.17|5941.47|5941.92|5941.22|5942.17|5941.47|5941.92|5941.22|6
1737083680000|2025-01-17 03:14:40|5942.04|5941.34|5942.17|5941.47|5942.17|5941.47|5941.92|5941.22|13
1737083690000|2025-01-17 03:14:50|5942.04|5941.34|5941.92|5941.22|5942.17|5941.47|5941.92|5941.22|6
1737083700000|2025-01-17 03:15:00|5942.04|5941.34|5941.67|5940.97|5942.04|5941.34|5941.67|5940.97|19
1737083710000|2025-01-17 03:15:10|5941.42|5940.72|5941.42|5940.72|5941.42|5940.72|5941.42|5940.72|19
1737083720000|2025-01-17 03:15:20|5941.54|5940.84|5941.67|5940.97|5941.67|5940.97|5941.54|5940.84|18
1737083730000|2025-01-17 03:15:30|5941.54|5940.84|5941.67|5940.97|5941.67|5940.97|5941.42|5940.72|9
1737083740000|2025-01-17 03:15:40|||||||||2
1737083750000|2025-01-17 03:15:50|||||||||4
1737083760000|2025-01-17 03:16:00|||||||||5
1737083770000|2025-01-17 03:16:10|5941.42|5940.72|5941.42|5940.72|5941.42|5940.72|5941.42|5940.72|5
1737083780000|2025-01-17 03:16:20|5941.54|5940.84|5941.67|5940.97|5941.67|5940.97|5941.54|5940.84|1
1737083790000|2025-01-17 03:16:30|5941.54|5940.84|5941.67|5940.97|5941.67|5940.97|5941.54|5940.84|0
1737083800000|2025-01-17 03:16:40|||||||||4
1737083820000|2025-01-17 03:17:00|||||||||13
1737083830000|2025-01-17 03:17:10|||||||||1
1737083840000|2025-01-17 03:17:20|5941.92|5941.22|5941.92|5941.22|5941.92|5941.22|5941.92|5941.22|5
1737083850000|2025-01-17 03:17:30|5941.67|5940.97|5941.92|5941.22|5941.92|5941.22|5941.67|5940.97|12
1737083860000|2025-01-17 03:17:40|5941.67|5940.97|5941.92|5941.22|5941.92|5941.22|5941.67|5940.97|16
1737083880000|2025-01-17 03:18:00|||||||||8
1737083900000|2025-01-17 03:18:20|||||||||4
1737083920000|2025-01-17 03:18:40|5942.17|5941.47|5942.04|5941.34|5942.17|5941.47|5942.04|5941.34|8
1737083930000|2025-01-17 03:18:50|5942.17|5941.47|5941.92|5941.22|5942.17|5941.47|5941.92|5941.22|1
1737083940000|2025-01-17 03:19:00|5942.17|5941.47|5941.92|5941.22|5942.17|5941.47|5941.92|5941.22|7
1737083950000|2025-01-17 03:19:10|5942.04|5941.34|5942.17|5941.47|5942.17|5941.47|5942.04|5941.34|2
1737083960000|2025-01-17 03:19:20|||||||||1
1737083980000|2025-01-17 03:19:40|||||||||6
1737083990000|2025-01-17 03:19:50|5942.42|5941.72|5942.42|5941.72|5942.42|5941.72|5942.42|5941.72|37
1737084010000|2025-01-17 03:20:10|5942.17|5941.47|5942.42|5941.72|5942.42|5941.72|5942.17|5941.47|11
1737084040000|2025-01-17 03:20:40|5942.54|5941.84|5942.42|5941.72|5942.54|5941.84|5942.42|5941.72|5
1737084050000|2025-01-17 03:20:50|5942.67|5941.97|5942.67|5941.97|5942.67|5941.97|5942.67|5941.97|8
1737084060000|2025-01-17 03:21:00|5942.92|5942.22|5942.92|5942.22|5943.17|5942.47|5942.92|5942.22|46
1737084070000|2025-01-17 03:21:10|||||||||2
1737084080000|2025-01-17 03:21:20|||||||||2
1737084090000|2025-01-17 03:21:30|5942.79|5942.09|5942.92|5942.22|5942.92|5942.22|5942.79|5942.09|6
1737084100000|2025-01-17 03:21:40|5943.17|5942.47|5943.17|5942.47|5943.17|5942.47|5943.17|5942.47|8
1737084110000|2025-01-17 03:21:50|5943.04|5942.34|5943.17|5942.47|5943.17|5942.47|5943.04|5942.34|4
1737084120000|2025-01-17 03:22:00|5943.04|5942.34|5943.17|5942.47|5943.17|5942.47|5943.04|5942.34|14
1737084140000|2025-01-17 03:22:20|5942.92|5942.22|5942.92|5942.22|5943.04|5942.34|5942.92|5942.22|7
1737084150000|2025-01-17 03:22:30|||||||||1
1737084160000|2025-01-17 03:22:40|5942.79|5942.09|5942.92|5942.22|5942.92|5942.22|5942.79|5942.09|9
1737084180000|2025-01-17 03:23:00|||||||||1
1737084190000|2025-01-17 03:23:10|5943.17|5942.47|5943.17|5942.47|5943.17|5942.47|5942.92|5942.22|17
1737084220000|2025-01-17 03:23:40|5942.67|5941.97|5941.92|5941.22|5942.67|5941.97|5941.92|5941.22|135
1737084230000|2025-01-17 03:23:50|5942.17|5941.47|5942.17|5941.47|5942.17|5941.47|5942.17|5941.47|15
1737084240000|2025-01-17 03:24:00|5941.92|5941.22|5941.67|5940.97|5941.92|5941.22|5941.67|5940.97|15
1737084250000|2025-01-17 03:24:10|5941.42|5940.72|5941.54|5940.84|5941.54|5940.84|5941.42|5940.72|15
1737084260000|2025-01-17 03:24:20|5941.67|5940.97|5941.42|5940.72|5941.67|5940.97|5941.42|5940.72|19
1737084270000|2025-01-17 03:24:30|5941.67|5940.97|5941.92|5941.22|5941.92|5941.22|5941.67|5940.97|8
1737084280000|2025-01-17 03:24:40|5942.17|5941.47|5942.17|5941.47|5942.17|5941.47|5941.92|5941.22|17
1737084300000|2025-01-17 03:25:00|5941.92|5941.22|5941.92|5941.22|5941.92|5941.22|5941.92|5941.22|8
1737084310000|2025-01-17 03:25:10|||||||||7
1737084320000|2025-01-17 03:25:20|||||||||1
1737084330000|2025-01-17 03:25:30|5941.67|5940.97|5941.67|5940.97|5941.67|5940.97|5941.67|5940.97|5
1737084340000|2025-01-17 03:25:40|5941.79|5941.09|5941.92|5941.22|5941.92|5941.22|5941.67|5940.97|23
1737084350000|2025-01-17 03:25:50|5941.79|5941.09|5941.92|5941.22|5941.92|5941.22|5941.79|5941.09|1
1737084360000|2025-01-17 03:26:00|5942.04|5941.34|5942.17|5941.47|5942.17|5941.47|5942.04|5941.34|1
1737084370000|2025-01-17 03:26:10|||||||||1
1737084380000|2025-01-17 03:26:20|5942.42|5941.72|5942.29|5941.59|5942.42|5941.72|5942.29|5941.59|12
1737084390000|2025-01-17 03:26:30|5942.17|5941.47|5942.17|5941.47|5942.17|5941.47|5942.17|5941.47|1
1737084400000|2025-01-17 03:26:40|5941.92|5941.22|5941.92|5941.22|5941.92|5941.22|5941.92|5941.22|7
1737084410000|2025-01-17 03:26:50|5942.17|5941.47|5942.17|5941.47|5942.17|5941.47|5942.17|5941.47|8
1737084420000|2025-01-17 03:27:00|5942.04|5941.34|5941.92|5941.22|5942.04|5941.34|5941.92|5941.22|3
1737084450000|2025-01-17 03:27:30|5942.17|5941.47|5942.17|5941.47|5942.17|5941.47|5942.17|5941.47|2
1737084470000|2025-01-17 03:27:50|5941.92|5941.22|5942.42|5941.72|5942.54|5941.84|5941.92|5941.22|48
1737084480000|2025-01-17 03:28:00|5942.54|5941.84|5942.92|5942.22|5942.92|5942.22|5942.54|5941.84|9
1737084490000|2025-01-17 03:28:10|||||||||1
1737084500000|2025-01-17 03:28:20|||||||||1
1737084510000|2025-01-17 03:28:30|5942.79|5942.09|5942.79|5942.09|5942.79|5942.09|5942.79|5942.09|20
1737084520000|2025-01-17 03:28:40|5942.67|5941.97|5942.67|5941.97|5942.67|5941.97|5942.67|5941.97|0
1737084530000|2025-01-17 03:28:50|||||||||8
1737084540000|2025-01-17 03:29:00|5942.54|5941.84|5942.67|5941.97|5942.67|5941.97|5942.54|5941.84|2
1737084550000|2025-01-17 03:29:10|5942.54|5941.84|5942.67|5941.97|5942.67|5941.97|5942.54|5941.84|1
1737084560000|2025-01-17 03:29:20|5942.92|5942.22|5942.92|5942.22|5942.92|5942.22|5942.92|5942.22|12
1737084570000|2025-01-17 03:29:30|5942.67|5941.97|5942.67|5941.97|5942.67|5941.97|5942.67|5941.97|4
1737084580000|2025-01-17 03:29:40|5942.92|5942.22|5942.92|5942.22|5942.92|5942.22|5942.92|5942.22|6
1737084590000|2025-01-17 03:29:50|||||||||3
1737084610000|2025-01-17 03:30:10|5943.17|5942.47|5943.17|5942.47|5943.42|5942.72|5943.17|5942.47|15
1737084620000|2025-01-17 03:30:20|5943.29|5942.59|5943.67|5942.97|5943.67|5942.97|5943.29|5942.59|15
1737084630000|2025-01-17 03:30:30|5943.92|5943.22|5943.92|5943.22|5943.92|5943.22|5943.92|5943.22|15
1737084640000|2025-01-17 03:30:40|5944.17|5943.47|5944.17|5943.47|5944.29|5943.59|5944.04|5943.34|39
1737084650000|2025-01-17 03:30:50|||||||||4
1737084660000|2025-01-17 03:31:00|5944.42|5943.72|5944.92|5944.22|5944.92|5944.22|5944.42|5943.72|106
1737084670000|2025-01-17 03:31:10|5945.17|5944.47|5944.92|5944.22|5945.17|5944.47|5944.92|5944.22|75
1737084680000|2025-01-17 03:31:20|5945.04|5944.34|5944.92|5944.22|5945.04|5944.34|5944.67|5943.97|48
1737084690000|2025-01-17 03:31:30|5945.04|5944.34|5944.67|5943.97|5945.04|5944.34|5944.67|5943.97|21
1737084700000|2025-01-17 03:31:40|5944.79|5944.09|5944.92|5944.22|5944.92|5944.22|5944.79|5944.09|12
1737084710000|2025-01-17 03:31:50|5944.67|5943.97|5944.92|5944.22|5944.92|5944.22|5944.67|5943.97|10
1737084720000|2025-01-17 03:32:00|5944.79|5944.09|5945.04|5944.34|5945.04|5944.34|5944.67|5943.97|17
1737084730000|2025-01-17 03:32:10|5944.92|5944.22|5945.17|5944.47|5945.17|5944.47|5944.92|5944.22|7
1737084740000|2025-01-17 03:32:20|5944.92|5944.22|5945.04|5944.34|5945.17|5944.47|5944.92|5944.22|7
1737084750000|2025-01-17 03:32:30|5944.92|5944.22|5944.92|5944.22|5944.92|5944.22|5944.79|5944.09|8
1737084760000|2025-01-17 03:32:40|||||||||1
1737084770000|2025-01-17 03:32:50|5945.17|5944.47|5945.17|5944.47|5945.17|5944.47|5945.17|5944.47|5
1737084780000|2025-01-17 03:33:00|||||||||1
1737084790000|2025-01-17 03:33:10|5945.04|5944.34|5944.92|5944.22|5945.04|5944.34|5944.92|5944.22|13
1737084800000|2025-01-17 03:33:20|||||||||1
1737084810000|2025-01-17 03:33:30|5944.79|5944.09|5944.92|5944.22|5944.92|5944.22|5944.79|5944.09|5
1737084820000|2025-01-17 03:33:40|5945.04|5944.34|5944.92|5944.22|5945.17|5944.47|5944.92|5944.22|3
1737084830000|2025-01-17 03:33:50|5944.67|5943.97|5944.67|5943.97|5944.67|5943.97|5944.67|5943.97|4
1737084840000|2025-01-17 03:34:00|5944.79|5944.09|5944.92|5944.22|5945.04|5944.34|5944.67|5943.97|6
1737084850000|2025-01-17 03:34:10|5945.04|5944.34|5945.04|5944.34|5945.04|5944.34|5944.92|5944.22|0
1737084860000|2025-01-17 03:34:20|5945.17|5944.47|5945.17|5944.47|5945.17|5944.47|5944.92|5944.22|10
1737084870000|2025-01-17 03:34:30|5945.42|5944.72|5945.67|5944.97|5945.67|5944.97|5945.42|5944.72|29
1737084880000|2025-01-17 03:34:40|5945.42|5944.72|5945.67|5944.97|5945.67|5944.97|5945.42|5944.72|14
1737084890000|2025-01-17 03:34:50|5945.42|5944.72|5945.42|5944.72|5945.54|5944.84|5945.42|5944.72|9
1737084900000|2025-01-17 03:35:00|5945.67|5944.97|5945.42|5944.72|5945.67|5944.97|5945.42|5944.72|7
1737084910000|2025-01-17 03:35:10|5945.67|5944.97|5945.67|5944.97|5945.67|5944.97|5945.54|5944.84|3
1737084920000|2025-01-17 03:35:20|5945.54|5944.84|5945.67|5944.97|5945.67|5944.97|5945.54|5944.84|4
1737084930000|2025-01-17 03:35:30|5945.92|5945.22|5945.67|5944.97|5945.92|5945.22|5945.67|5944.97|21
1737084940000|2025-01-17 03:35:40|5945.79|5945.09|5946.42|5945.72|5946.42|5945.72|5945.79|5945.09|61
1737084950000|2025-01-17 03:35:50|5946.67|5945.97|5946.67|5945.97|5946.67|5945.97|5946.67|5945.97|49
1737084960000|2025-01-17 03:36:00|5946.42|5945.72|5946.67|5945.97|5946.67|5945.97|5946.42|5945.72|24
1737084970000|2025-01-17 03:36:10|||||||||17
1737084980000|2025-01-17 03:36:20|5946.54|5945.84|5946.54|5945.84|5946.54|5945.84|5946.54|5945.84|13
1737084990000|2025-01-17 03:36:30|5946.67|5945.97|5946.42|5945.72|5946.67|5945.97|5946.42|5945.72|8
1737085000000|2025-01-17 03:36:40|||||||||9
1737085010000|2025-01-17 03:36:50|5946.54|5945.84|5946.42|5945.72|5946.67|5945.97|5946.42|5945.72|25
1737085020000|2025-01-17 03:37:00|||||||||8
1737085030000|2025-01-17 03:37:10|5946.67|5945.97|5946.42|5945.72|5946.67|5945.97|5946.42|5945.72|9
1737085050000|2025-01-17 03:37:30|5946.29|5945.59|5946.17|5945.47|5946.29|5945.59|5946.17|5945.47|11
1737085060000|2025-01-17 03:37:40|||||||||9
1737085080000|2025-01-17 03:38:00|||||||||2
1737085090000|2025-01-17 03:38:10|||||||||2
1737085100000|2025-01-17 03:38:20|||||||||3
1737085110000|2025-01-17 03:38:30|5946.42|5945.72|5946.42|5945.72|5946.42|5945.72|5946.42|5945.72|10
1737085120000|2025-01-17 03:38:40|5946.67|5945.97|5946.42|5945.72|5946.67|5945.97|5946.42|5945.72|15
1737085130000|2025-01-17 03:38:50|5946.67|5945.97|5946.67|5945.97|5946.67|5945.97|5946.54|5945.84|2
1737085140000|2025-01-17 03:39:00|5946.42|5945.72|5946.42|5945.72|5946.42|5945.72|5946.42|5945.72|1
1737085150000|2025-01-17 03:39:10|5945.92|5945.22|5945.92|5945.22|5946.17|5945.47|5945.92|5945.22|45
1737085160000|2025-01-17 03:39:20|5946.17|5945.47|5946.04|5945.34|5946.17|5945.47|5945.92|5945.22|8
1737085170000|2025-01-17 03:39:30|5946.17|5945.47|5945.92|5945.22|5946.17|5945.47|5945.92|5945.22|7
1737085190000|2025-01-17 03:39:50|||||||||1
1737085200000|2025-01-17 03:40:00|||||||||6
1737085210000|2025-01-17 03:40:10|5946.04|5945.34|5945.92|5945.22|5946.04|5945.34|5945.92|5945.22|0
1737085220000|2025-01-17 03:40:20|5946.17|5945.47|5946.17|5945.47|5946.17|5945.47|5945.92|5945.22|17
1737085230000|2025-01-17 03:40:30|5946.42|5945.72|5946.42|5945.72|5946.42|5945.72|5946.42|5945.72|7
1737085240000|2025-01-17 03:40:40|5946.17|5945.47|5946.17|5945.47|5946.17|5945.47|5946.17|5945.47|6
1737085250000|2025-01-17 03:40:50|||||||||10
1737085280000|2025-01-17 03:41:20|5946.04|5945.34|5946.04|5945.34|5946.17|5945.47|5946.04|5945.34|8
1737085290000|2025-01-17 03:41:30|5945.92|5945.22|5945.92|5945.22|5945.92|5945.22|5945.92|5945.22|0
1737085300000|2025-01-17 03:41:40|5946.42|5945.72|5946.67|5945.97|5946.67|5945.97|5946.42|5945.72|31
1737085310000|2025-01-17 03:41:50|5946.54|5945.84|5946.54|5945.84|5946.67|5945.97|5946.42|5945.72|14
1737085320000|2025-01-17 03:42:00|5946.42|5945.72|5946.42|5945.72|5946.42|5945.72|5946.42|5945.72|2
1737085330000|2025-01-17 03:42:10|5946.67|5945.97|5946.67|5945.97|5946.67|5945.97|5946.67|5945.97|5
1737085350000|2025-01-17 03:42:30|5946.54|5945.84|5946.67|5945.97|5946.67|5945.97|5946.54|5945.84|6
1737085360000|2025-01-17 03:42:40|5946.54|5945.84|5946.42|5945.72|5946.67|5945.97|5946.42|5945.72|14
1737085370000|2025-01-17 03:42:50|||||||||1
1737085380000|2025-01-17 03:43:00|5946.54|5945.84|5946.42|5945.72|5946.54|5945.84|5946.42|5945.72|4
1737085390000|2025-01-17 03:43:10|||||||||1
1737085400000|2025-01-17 03:43:20|5946.67|5945.97|5946.67|5945.97|5946.67|5945.97|5946.67|5945.97|5
1737085410000|2025-01-17 03:43:30|||||||||20
1737085420000|2025-01-17 03:43:40|5946.54|5945.84|5946.42|5945.72|5946.54|5945.84|5946.42|5945.72|16
1737085430000|2025-01-17 03:43:50|5946.54|5945.84|5946.79|5946.09|5946.92|5946.22|5946.54|5945.84|13
1737085440000|2025-01-17 03:44:00|5946.67|5945.97|5946.67|5945.97|5946.67|5945.97|5946.67|5945.97|2
1737085450000|2025-01-17 03:44:10|5946.92|5946.22|5946.67|5945.97|5946.92|5946.22|5946.67|5945.97|12
1737085470000|2025-01-17 03:44:30|5946.92|5946.22|5946.92|5946.22|5946.92|5946.22|5946.92|5946.22|17
1737085480000|2025-01-17 03:44:40|||||||||5
1737085500000|2025-01-17 03:45:00|5947.17|5946.47|5947.17|5946.47|5947.17|5946.47|5947.17|5946.47|26
1737085510000|2025-01-17 03:45:10|||||||||9
1737085520000|2025-01-17 03:45:20|||||||||2
1737085530000|2025-01-17 03:45:30|5946.92|5946.22|5946.92|5946.22|5946.92|5946.22|5946.92|5946.22|11
1737085540000|2025-01-17 03:45:40|||||||||7
1737085550000|2025-01-17 03:45:50|||||||||6
1737085560000|2025-01-17 03:46:00|5947.17|5946.47|5947.17|5946.47|5947.17|5946.47|5947.17|5946.47|7
1737085600000|2025-01-17 03:46:40|||||||||5
1737085610000|2025-01-17 03:46:50|5946.92|5946.22|5946.92|5946.22|5946.92|5946.22|5946.92|5946.22|21
1737085620000|2025-01-17 03:47:00|||||||||1
1737085630000|2025-01-17 03:47:10|||||||||1
1737085640000|2025-01-17 03:47:20|5946.67|5945.97|5946.67|5945.97|5946.67|5945.97|5946.67|5945.97|7
1737085650000|2025-01-17 03:47:30|5946.54|5945.84|5946.42|5945.72|5946.54|5945.84|5946.42|5945.72|12
1737085670000|2025-01-17 03:47:50|||||||||2
1737085680000|2025-01-17 03:48:00|||||||||1
1737085700000|2025-01-17 03:48:20|||||||||3
1737085710000|2025-01-17 03:48:30|5946.92|5946.22|5946.92|5946.22|5946.92|5946.22|5946.92|5946.22|16
1737085730000|2025-01-17 03:48:50|5946.67|5945.97|5946.67|5945.97|5946.67|5945.97|5946.67|5945.97|11
1737085740000|2025-01-17 03:49:00|5946.92|5946.22|5946.92|5946.22|5946.92|5946.22|5946.92|5946.22|5
1737085760000|2025-01-17 03:49:20|5947.04|5946.34|5947.17|5946.47|5947.17|5946.47|5947.04|5946.34|8
1737085770000|2025-01-17 03:49:30|5947.04|5946.34|5947.17|5946.47|5947.17|5946.47|5947.04|5946.34|5
1737085790000|2025-01-17 03:49:50|5947.42|5946.72|5947.42|5946.72|5947.42|5946.72|5947.17|5946.47|31
1737085800000|2025-01-17 03:50:00|5947.67|5946.97|5947.67|5946.97|5947.67|5946.97|5947.54|5946.84|103
1737085810000|2025-01-17 03:50:10|5947.79|5947.09|5947.67|5946.97|5947.92|5947.22|5947.67|5946.97|28
1737085820000|2025-01-17 03:50:20|||||||||6
1737085830000|2025-01-17 03:50:30|5947.92|5947.22|5947.67|5946.97|5947.92|5947.22|5947.67|5946.97|13
1737085850000|2025-01-17 03:50:50|5947.42|5946.72|5947.42|5946.72|5947.42|5946.72|5947.42|5946.72|25
1737085860000|2025-01-17 03:51:00|5946.92|5946.22|5946.92|5946.22|5946.92|5946.22|5946.92|5946.22|29
1737085870000|2025-01-17 03:51:10|5946.67|5945.97|5946.67|5945.97|5946.67|5945.97|5946.67|5945.97|12
1737085880000|2025-01-17 03:51:20|5946.54|5945.84|5946.42|5945.72|5946.54|5945.84|5946.42|5945.72|26
1737085890000|2025-01-17 03:51:30|||||||||3
1737085910000|2025-01-17 03:51:50|5946.54|5945.84|5946.67|5945.97|5946.67|5945.97|5946.54|5945.84|14
1737085920000|2025-01-17 03:52:00|5946.54|5945.84|5946.42|5945.72|5946.67|5945.97|5946.42|5945.72|6
1737085950000|2025-01-17 03:52:30|5946.67|5945.97|5946.67|5945.97|5946.67|5945.97|5946.67|5945.97|13
1737085960000|2025-01-17 03:52:40|5947.17|5946.47|5947.17|5946.47|5947.17|5946.47|5947.17|5946.47|8
1737085970000|2025-01-17 03:52:50|5946.92|5946.22|5946.92|5946.22|5946.92|5946.22|5946.92|5946.22|5
1737085980000|2025-01-17 03:53:00|5947.04|5946.34|5946.92|5946.22|5947.04|5946.34|5946.92|5946.22|0
1737086000000|2025-01-17 03:53:20|||||||||1
1737086040000|2025-01-17 03:54:00|||||||||6
1737086050000|2025-01-17 03:54:10|5947.17|5946.47|5947.04|5946.34|5947.17|5946.47|5947.04|5946.34|14
1737086060000|2025-01-17 03:54:20|5947.17|5946.47|5947.17|5946.47|5947.17|5946.47|5947.17|5946.47|0
1737086080000|2025-01-17 03:54:40|5947.42|5946.72|5947.42|5946.72|5947.42|5946.72|5947.42|5946.72|23
1737086090000|2025-01-17 03:54:50|||||||||1
1737086100000|2025-01-17 03:55:00|||||||||9
1737086120000|2025-01-17 03:55:20|||||||||2
1737086130000|2025-01-17 03:55:30|||||||||1
1737086140000|2025-01-17 03:55:40|5947.29|5946.59|5947.42|5946.72|5947.42|5946.72|5947.29|5946.59|0
1737086150000|2025-01-17 03:55:50|||||||||1
1737086160000|2025-01-17 03:56:00|5947.67|5946.97|5947.67|5946.97|5947.67|5946.97|5947.67|5946.97|6
1737086170000|2025-01-17 03:56:10|||||||||5
1737086180000|2025-01-17 03:56:20|||||||||4
1737086190000|2025-01-17 03:56:30|||||||||16
1737086210000|2025-01-17 03:56:50|5947.92|5947.22|5948.17|5947.47|5948.17|5947.47|5947.92|5947.22|10
1737086220000|2025-01-17 03:57:00|||||||||33
1737086230000|2025-01-17 03:57:10|||||||||2
1737086240000|2025-01-17 03:57:20|5948.42|5947.72|5948.17|5947.47|5948.42|5947.72|5948.17|5947.47|37
1737086250000|2025-01-17 03:57:30|5948.29|5947.59|5948.67|5947.97|5948.67|5947.97|5948.17|5947.47|22
1737086260000|2025-01-17 03:57:40|||||||||5
1737086270000|2025-01-17 03:57:50|||||||||22
1737086280000|2025-01-17 03:58:00|||||||||4
1737086290000|2025-01-17 03:58:10|5948.92|5948.22|5948.92|5948.22|5948.92|5948.22|5948.92|5948.22|5
1737086310000|2025-01-17 03:58:30|||||||||3
1737086320000|2025-01-17 03:58:40|5948.67|5947.97|5948.67|5947.97|5948.67|5947.97|5948.67|5947.97|9
1737086330000|2025-01-17 03:58:50|||||||||1
1737086350000|2025-01-17 03:59:10|5948.42|5947.72|5948.54|5947.84|5948.67|5947.97|5948.42|5947.72|24
1737086360000|2025-01-17 03:59:20|5948.67|5947.97|5948.67|5947.97|5948.67|5947.97|5948.67|5947.97|1
1737086370000|2025-01-17 03:59:30|5948.42|5947.72|5948.67|5947.97|5948.67|5947.97|5948.42|5947.72|3
1737086380000|2025-01-17 03:59:40|5948.54|5947.84|5948.67|5947.97|5948.67|5947.97|5948.42|5947.72|7
1737086390000|2025-01-17 03:59:50|5948.54|5947.84|5948.67|5947.97|5948.67|5947.97|5948.54|5947.84|11
1737086400000|2025-01-17 04:00:00|5948.54|5947.84|5948.67|5947.97|5948.67|5947.97|5948.54|5947.84|14
1737086410000|2025-01-17 04:00:10|5948.79|5948.09|5948.67|5947.97|5948.92|5948.22|5948.67|5947.97|8
1737086420000|2025-01-17 04:00:20|||||||||2
1737086430000|2025-01-17 04:00:30|5948.92|5948.22|5948.92|5948.22|5948.92|5948.22|5948.92|5948.22|29
1737086440000|2025-01-17 04:00:40|||||||||1
1737086450000|2025-01-17 04:00:50|5949.42|5948.72|5949.42|5948.72|5949.54|5948.84|5949.42|5948.72|174
1737086460000|2025-01-17 04:01:00|5949.54|5948.84|5949.42|5948.72|5949.54|5948.84|5949.42|5948.72|20
1737086470000|2025-01-17 04:01:10|5949.67|5948.97|5949.42|5948.72|5949.67|5948.97|5949.42|5948.72|14
1737086480000|2025-01-17 04:01:20|||||||||13
1737086490000|2025-01-17 04:01:30|5949.17|5948.47|5949.17|5948.47|5949.29|5948.59|5949.17|5948.47|12
1737086500000|2025-01-17 04:01:40|5949.29|5948.59|5949.42|5948.72|5949.42|5948.72|5949.17|5948.47|4
1737086510000|2025-01-17 04:01:50|5949.17|5948.47|5949.42|5948.72|5949.42|5948.72|5949.17|5948.47|17
1737086520000|2025-01-17 04:02:00|5949.29|5948.59|5949.42|5948.72|5949.42|5948.72|5949.17|5948.47|6
1737086530000|2025-01-17 04:02:10|5949.29|5948.59|5949.67|5948.97|5949.67|5948.97|5949.17|5948.47|32
1737086540000|2025-01-17 04:02:20|||||||||4
1737086550000|2025-01-17 04:02:30|5949.54|5948.84|5949.54|5948.84|5949.54|5948.84|5949.54|5948.84|8
1737086560000|2025-01-17 04:02:40|5949.67|5948.97|5949.67|5948.97|5949.67|5948.97|5949.54|5948.84|6
1737086570000|2025-01-17 04:02:50|5949.42|5948.72|5949.29|5948.59|5949.42|5948.72|5949.29|5948.59|30
1737086580000|2025-01-17 04:03:00|5949.17|5948.47|5949.17|5948.47|5949.29|5948.59|5949.17|5948.47|9
1737086610000|2025-01-17 04:03:30|5948.92|5948.22|5949.17|5948.47|5949.17|5948.47|5948.92|5948.22|21
1737086630000|2025-01-17 04:03:50|5948.92|5948.22|5949.17|5948.47|5949.17|5948.47|5948.92|5948.22|8
1737086640000|2025-01-17 04:04:00|||||||||1
1737086650000|2025-01-17 04:04:10|5948.92|5948.22|5948.92|5948.22|5949.17|5948.47|5948.92|5948.22|8
1737086660000|2025-01-17 04:04:20|||||||||1
1737086670000|2025-01-17 04:04:30|5949.04|5948.34|5948.92|5948.22|5949.04|5948.34|5948.92|5948.22|4
1737086680000|2025-01-17 04:04:40|5949.04|5948.34|5948.92|5948.22|5949.17|5948.47|5948.92|5948.22|5
1737086690000|2025-01-17 04:04:50|||||||||8
1737086700000|2025-01-17 04:05:00|5949.17|5948.47|5949.17|5948.47|5949.17|5948.47|5949.17|5948.47|10
1737086710000|2025-01-17 04:05:10|5948.92|5948.22|5948.92|5948.22|5948.92|5948.22|5948.92|5948.22|4
1737086720000|2025-01-17 04:05:20|5948.79|5948.09|5948.79|5948.09|5948.92|5948.22|5948.67|5947.97|25
1737086730000|2025-01-17 04:05:30|5948.67|5947.97|5948.67|5947.97|5948.67|5947.97|5948.67|5947.97|0
1737086740000|2025-01-17 04:05:40|5948.92|5948.22|5948.92|5948.22|5948.92|5948.22|5948.92|5948.22|5
1737086750000|2025-01-17 04:05:50|5948.67|5947.97|5948.92|5948.22|5948.92|5948.22|5948.67|5947.97|13
1737086760000|2025-01-17 04:06:00|5948.67|5947.97|5948.67|5947.97|5948.67|5947.97|5948.67|5947.97|8
1737086770000|2025-01-17 04:06:10|||||||||9
1737086780000|2025-01-17 04:06:20|5948.42|5947.72|5948.42|5947.72|5948.67|5947.97|5948.42|5947.72|14
1737086790000|2025-01-17 04:06:30|||||||||32
1737086800000|2025-01-17 04:06:40|5948.67|5947.97|5948.67|5947.97|5948.67|5947.97|5948.42|5947.72|12
1737086810000|2025-01-17 04:06:50|||||||||1
1737086820000|2025-01-17 04:07:00|5948.42|5947.72|5948.42|5947.72|5948.42|5947.72|5948.42|5947.72|5
1737086830000|2025-01-17 04:07:10|5948.67|5947.97|5948.67|5947.97|5948.67|5947.97|5948.67|5947.97|9
1737086840000|2025-01-17 04:07:20|5948.92|5948.22|5948.92|5948.22|5948.92|5948.22|5948.92|5948.22|14
1737086850000|2025-01-17 04:07:30|5949.17|5948.47|5948.92|5948.22|5949.17|5948.47|5948.92|5948.22|22
1737086880000|2025-01-17 04:08:00|5949.17|5948.47|5949.17|5948.47|5949.17|5948.47|5949.04|5948.34|7
1737086890000|2025-01-17 04:08:10|5949.04|5948.34|5949.17|5948.47|5949.17|5948.47|5949.04|5948.34|0
1737086900000|2025-01-17 04:08:20|5948.92|5948.22|5948.92|5948.22|5949.04|5948.34|5948.92|5948.22|21
1737086910000|2025-01-17 04:08:30|||||||||11
1737086920000|2025-01-17 04:08:40|5949.04|5948.34|5948.92|5948.22|5949.04|5948.34|5948.92|5948.22|8
1737086950000|2025-01-17 04:09:10|5948.79|5948.09|5948.67|5947.97|5948.79|5948.09|5948.67|5947.97|20
1737086980000|2025-01-17 04:09:40|5948.79|5948.09|5948.67|5947.97|5948.92|5948.22|5948.67|5947.97|13
1737086990000|2025-01-17 04:09:50|5948.92|5948.22|5948.92|5948.22|5948.92|5948.22|5948.92|5948.22|8
1737087000000|2025-01-17 04:10:00|5949.04|5948.34|5948.92|5948.22|5949.04|5948.34|5948.92|5948.22|8
1737087010000|2025-01-17 04:10:10|5948.79|5948.09|5948.67|5947.97|5948.79|5948.09|5948.67|5947.97|8
1737087020000|2025-01-17 04:10:20|||||||||5
1737087030000|2025-01-17 04:10:30|||||||||1
1737087040000|2025-01-17 04:10:40|||||||||4
1737087050000|2025-01-17 04:10:50|||||||||3
1737087060000|2025-01-17 04:11:00|||||||||1
1737087070000|2025-01-17 04:11:10|||||||||2
1737087080000|2025-01-17 04:11:20|||||||||15
1737087090000|2025-01-17 04:11:30|5948.79|5948.09|5948.92|5948.22|5948.92|5948.22|5948.79|5948.09|0
1737087100000|2025-01-17 04:11:40|5949.04|5948.34|5948.92|5948.22|5949.17|5948.47|5948.92|5948.22|13
1737087110000|2025-01-17 04:11:50|5949.17|5948.47|5948.92|5948.22|5949.17|5948.47|5948.92|5948.22|7
1737087120000|2025-01-17 04:12:00|5949.17|5948.47|5948.92|5948.22|5949.17|5948.47|5948.92|5948.22|6
1737087130000|2025-01-17 04:12:10|5949.17|5948.47|5948.92|5948.22|5949.17|5948.47|5948.92|5948.22|8
1737087140000|2025-01-17 04:12:20|||||||||2
1737087150000|2025-01-17 04:12:30|||||||||3
1737087160000|2025-01-17 04:12:40|5949.17|5948.47|5948.92|5948.22|5949.17|5948.47|5948.92|5948.22|22
1737087190000|2025-01-17 04:13:10|5949.17|5948.47|5949.17|5948.47|5949.17|5948.47|5949.17|5948.47|3
1737087200000|2025-01-17 04:13:20|||||||||3
1737087220000|2025-01-17 04:13:40|||||||||2
1737087240000|2025-01-17 04:14:00|||||||||5
1737087250000|2025-01-17 04:14:10|||||||||7
1737087260000|2025-01-17 04:14:20|||||||||2
1737087270000|2025-01-17 04:14:30|5949.29|5948.59|5949.17|5948.47|5949.29|5948.59|5949.17|5948.47|30
1737087290000|2025-01-17 04:14:50|5949.29|5948.59|5949.42|5948.72|5949.42|5948.72|5949.29|5948.59|10
1737087300000|2025-01-17 04:15:00|5949.54|5948.84|5949.67|5948.97|5949.79|5949.09|5949.42|5948.72|27
1737087310000|2025-01-17 04:15:10|5949.92|5949.22|5950.42|5949.72|5950.42|5949.72|5949.92|5949.22|78
1737087320000|2025-01-17 04:15:20|||||||||22
1737087330000|2025-01-17 04:15:30|5950.17|5949.47|5950.17|5949.47|5950.17|5949.47|5950.17|5949.47|45
1737087340000|2025-01-17 04:15:40|5949.92|5949.22|5950.17|5949.47|5950.17|5949.47|5949.92|5949.22|21
1737087350000|2025-01-17 04:15:50|5949.92|5949.22|5950.17|5949.47|5950.17|5949.47|5949.92|5949.22|9
1737087360000|2025-01-17 04:16:00|5950.42|5949.72|5950.42|5949.72|5950.42|5949.72|5950.42|5949.72|17
1737087370000|2025-01-17 04:16:10|||||||||33
1737087380000|2025-01-17 04:16:20|5950.54|5949.84|5950.42|5949.72|5950.54|5949.84|5950.42|5949.72|14
1737087390000|2025-01-17 04:16:30|||||||||2
1737087400000|2025-01-17 04:16:40|5950.67|5949.97|5950.67|5949.97|5950.67|5949.97|5950.67|5949.97|16
1737087410000|2025-01-17 04:16:50|5950.92|5950.22|5950.92|5950.22|5950.92|5950.22|5950.92|5950.22|46
1737087420000|2025-01-17 04:17:00|5950.67|5949.97|5951.04|5950.34|5951.04|5950.34|5950.67|5949.97|59
1737087430000|2025-01-17 04:17:10|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|25
1737087440000|2025-01-17 04:17:20|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|32
1737087450000|2025-01-17 04:17:30|5951.67|5950.97|5951.67|5950.97|5951.67|5950.97|5951.42|5950.72|38
1737087460000|2025-01-17 04:17:40|5951.42|5950.72|5951.42|5950.72|5951.67|5950.97|5951.42|5950.72|27
1737087470000|2025-01-17 04:17:50|||||||||16
1737087480000|2025-01-17 04:18:00|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|55
1737087490000|2025-01-17 04:18:10|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|32
1737087510000|2025-01-17 04:18:30|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|6
1737087520000|2025-01-17 04:18:40|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|26
1737087530000|2025-01-17 04:18:50|||||||||4
1737087540000|2025-01-17 04:19:00|5951.67|5950.97|5951.67|5950.97|5951.67|5950.97|5951.42|5950.72|38
1737087560000|2025-01-17 04:19:20|||||||||1
1737087570000|2025-01-17 04:19:30|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|42
1737087580000|2025-01-17 04:19:40|5951.17|5950.47|5951.42|5950.72|5951.42|5950.72|5951.17|5950.47|160
1737087590000|2025-01-17 04:19:50|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|8
1737087600000|2025-01-17 04:20:00|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|10
1737087610000|2025-01-17 04:20:10|5951.67|5950.97|5951.42|5950.72|5951.67|5950.97|5951.42|5950.72|32
1737087620000|2025-01-17 04:20:20|||||||||7
1737087630000|2025-01-17 04:20:30|5950.92|5950.22|5950.92|5950.22|5950.92|5950.22|5950.92|5950.22|29
1737087640000|2025-01-17 04:20:40|5951.17|5950.47|5951.42|5950.72|5951.42|5950.72|5950.92|5950.22|26
1737087650000|2025-01-17 04:20:50|||||||||2
1737087660000|2025-01-17 04:21:00|||||||||47
1737087670000|2025-01-17 04:21:10|||||||||4
1737087690000|2025-01-17 04:21:30|||||||||5
1737087700000|2025-01-17 04:21:40|5951.67|5950.97|5951.67|5950.97|5951.67|5950.97|5951.67|5950.97|14
1737087710000|2025-01-17 04:21:50|5951.54|5950.84|5951.42|5950.72|5951.67|5950.97|5951.42|5950.72|31
1737087720000|2025-01-17 04:22:00|5951.29|5950.59|5951.17|5950.47|5951.29|5950.59|5951.17|5950.47|21
1737087730000|2025-01-17 04:22:10|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|6
1737087740000|2025-01-17 04:22:20|5951.29|5950.59|5951.42|5950.72|5951.42|5950.72|5951.29|5950.59|4
1737087750000|2025-01-17 04:22:30|||||||||2
1737087760000|2025-01-17 04:22:40|||||||||7
1737087770000|2025-01-17 04:22:50|5951.67|5950.97|5951.92|5951.22|5951.92|5951.22|5951.67|5950.97|40
1737087780000|2025-01-17 04:23:00|||||||||8
1737087790000|2025-01-17 04:23:10|5951.67|5950.97|5951.79|5951.09|5951.79|5951.09|5951.67|5950.97|17
1737087800000|2025-01-17 04:23:20|5951.67|5950.97|5951.67|5950.97|5951.92|5951.22|5951.67|5950.97|5
1737087810000|2025-01-17 04:23:30|5951.92|5951.22|5951.92|5951.22|5951.92|5951.22|5951.92|5951.22|8
1737087820000|2025-01-17 04:23:40|5951.67|5950.97|5951.79|5951.09|5951.79|5951.09|5951.67|5950.97|39
1737087830000|2025-01-17 04:23:50|5951.92|5951.22|5951.92|5951.22|5951.92|5951.22|5951.92|5951.22|1
1737087840000|2025-01-17 04:24:00|5951.67|5950.97|5951.92|5951.22|5951.92|5951.22|5951.67|5950.97|12
1737087850000|2025-01-17 04:24:10|5951.79|5951.09|5951.92|5951.22|5951.92|5951.22|5951.67|5950.97|4
1737087860000|2025-01-17 04:24:20|5952.17|5951.47|5952.67|5951.97|5952.67|5951.97|5951.92|5951.22|126
1737087870000|2025-01-17 04:24:30|||||||||7
1737087880000|2025-01-17 04:24:40|5952.92|5952.22|5953.17|5952.47|5953.17|5952.47|5952.92|5952.22|36
1737087890000|2025-01-17 04:24:50|5952.92|5952.22|5952.92|5952.22|5952.92|5952.22|5952.92|5952.22|55
1737087900000|2025-01-17 04:25:00|||||||||12
1737087910000|2025-01-17 04:25:10|5952.67|5951.97|5952.67|5951.97|5952.67|5951.97|5952.67|5951.97|51
1737087920000|2025-01-17 04:25:20|5952.42|5951.72|5952.42|5951.72|5952.42|5951.72|5952.42|5951.72|7
1737087930000|2025-01-17 04:25:30|5952.17|5951.47|5952.17|5951.47|5952.42|5951.72|5952.17|5951.47|32
1737087940000|2025-01-17 04:25:40|5952.29|5951.59|5952.42|5951.72|5952.42|5951.72|5952.17|5951.47|7
1737087950000|2025-01-17 04:25:50|5952.29|5951.59|5952.42|5951.72|5952.42|5951.72|5952.29|5951.59|9
1737087960000|2025-01-17 04:26:00|5952.17|5951.47|5952.17|5951.47|5952.17|5951.47|5952.17|5951.47|9
1737087980000|2025-01-17 04:26:20|5952.42|5951.72|5952.42|5951.72|5952.42|5951.72|5952.42|5951.72|13
1737087990000|2025-01-17 04:26:30|||||||||5
1737088000000|2025-01-17 04:26:40|5952.17|5951.47|5952.17|5951.47|5952.17|5951.47|5952.17|5951.47|14
1737088010000|2025-01-17 04:26:50|5951.92|5951.22|5951.92|5951.22|5951.92|5951.22|5951.92|5951.22|8
1737088020000|2025-01-17 04:27:00|5951.67|5950.97|5951.67|5950.97|5951.67|5950.97|5951.67|5950.97|20
1737088030000|2025-01-17 04:27:10|5951.92|5951.22|5951.92|5951.22|5951.92|5951.22|5951.92|5951.22|23
1737088040000|2025-01-17 04:27:20|5951.67|5950.97|5951.67|5950.97|5951.67|5950.97|5951.67|5950.97|3
1737088050000|2025-01-17 04:27:30|5951.79|5951.09|5951.92|5951.22|5951.92|5951.22|5951.79|5951.09|4
1737088060000|2025-01-17 04:27:40|5952.17|5951.47|5952.17|5951.47|5952.17|5951.47|5952.17|5951.47|5
1737088070000|2025-01-17 04:27:50|||||||||2
1737088080000|2025-01-17 04:28:00|5952.04|5951.34|5952.04|5951.34|5952.04|5951.34|5952.04|5951.34|2
1737088090000|2025-01-17 04:28:10|5952.17|5951.47|5952.17|5951.47|5952.17|5951.47|5952.17|5951.47|1
1737088100000|2025-01-17 04:28:20|||||||||7
1737088110000|2025-01-17 04:28:30|5952.42|5951.72|5952.67|5951.97|5952.67|5951.97|5952.42|5951.72|28
1737088120000|2025-01-17 04:28:40|5952.79|5952.09|5952.92|5952.22|5952.92|5952.22|5952.79|5952.09|33
1737088130000|2025-01-17 04:28:50|5953.17|5952.47|5953.17|5952.47|5953.17|5952.47|5953.17|5952.47|31
1737088140000|2025-01-17 04:29:00|5952.92|5952.22|5952.92|5952.22|5952.92|5952.22|5952.92|5952.22|31
1737088160000|2025-01-17 04:29:20|5953.17|5952.47|5953.17|5952.47|5953.17|5952.47|5953.17|5952.47|8
1737088170000|2025-01-17 04:29:30|||||||||16
1737088180000|2025-01-17 04:29:40|5953.42|5952.72|5953.42|5952.72|5953.42|5952.72|5953.42|5952.72|79
1737088190000|2025-01-17 04:29:50|5953.17|5952.47|5953.42|5952.72|5953.42|5952.72|5953.17|5952.47|23
1737088200000|2025-01-17 04:30:00|5953.67|5952.97|5953.42|5952.72|5953.67|5952.97|5953.42|5952.72|53
1737088210000|2025-01-17 04:30:10|||||||||7
1737088220000|2025-01-17 04:30:20|5953.17|5952.47|5953.17|5952.47|5953.17|5952.47|5953.17|5952.47|6
1737088230000|2025-01-17 04:30:30|5952.92|5952.22|5952.92|5952.22|5952.92|5952.22|5952.92|5952.22|10
1737088250000|2025-01-17 04:30:50|||||||||3
1737088260000|2025-01-17 04:31:00|5953.17|5952.47|5953.42|5952.72|5953.42|5952.72|5953.17|5952.47|56
1737088270000|2025-01-17 04:31:10|||||||||2
1737088280000|2025-01-17 04:31:20|5953.29|5952.59|5953.29|5952.59|5953.29|5952.59|5953.29|5952.59|7
1737088290000|2025-01-17 04:31:30|5953.42|5952.72|5953.17|5952.47|5953.42|5952.72|5953.17|5952.47|25
1737088300000|2025-01-17 04:31:40|5953.04|5952.34|5952.92|5952.22|5953.04|5952.34|5952.92|5952.22|7
1737088310000|2025-01-17 04:31:50|5952.67|5951.97|5952.67|5951.97|5952.67|5951.97|5952.67|5951.97|62
1737088320000|2025-01-17 04:32:00|5952.42|5951.72|5952.42|5951.72|5952.42|5951.72|5952.42|5951.72|24
1737088330000|2025-01-17 04:32:10|||||||||3
1737088340000|2025-01-17 04:32:20|5952.29|5951.59|5951.92|5951.22|5952.29|5951.59|5951.92|5951.22|103
1737088350000|2025-01-17 04:32:30|5951.67|5950.97|5951.67|5950.97|5951.67|5950.97|5951.54|5950.84|56
1737088360000|2025-01-17 04:32:40|5951.54|5950.84|5950.92|5950.22|5951.54|5950.84|5950.92|5950.22|143
1737088370000|2025-01-17 04:32:50|5951.04|5950.34|5951.17|5950.47|5951.17|5950.47|5950.92|5950.22|29
1737088380000|2025-01-17 04:33:00|5951.42|5950.72|5951.17|5950.47|5951.42|5950.72|5951.17|5950.47|33
1737088390000|2025-01-17 04:33:10|5951.42|5950.72|5951.29|5950.59|5951.42|5950.72|5951.17|5950.47|6
1737088400000|2025-01-17 04:33:20|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|2
1737088410000|2025-01-17 04:33:30|||||||||1
1737088420000|2025-01-17 04:33:40|5951.42|5950.72|5951.17|5950.47|5951.42|5950.72|5951.17|5950.47|9
1737088430000|2025-01-17 04:33:50|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|4
1737088440000|2025-01-17 04:34:00|5951.29|5950.59|5951.67|5950.97|5951.67|5950.97|5951.29|5950.59|17
1737088460000|2025-01-17 04:34:20|5951.42|5950.72|5951.67|5950.97|5951.67|5950.97|5951.42|5950.72|17
1737088470000|2025-01-17 04:34:30|||||||||3
1737088480000|2025-01-17 04:34:40|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|9
1737088500000|2025-01-17 04:35:00|5951.29|5950.59|5951.17|5950.47|5951.29|5950.59|5951.17|5950.47|24
1737088510000|2025-01-17 04:35:10|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|5951.17|5950.47|11
1737088520000|2025-01-17 04:35:20|5951.29|5950.59|5951.29|5950.59|5951.29|5950.59|5951.29|5950.59|3
1737088530000|2025-01-17 04:35:30|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|3
1737088540000|2025-01-17 04:35:40|5951.29|5950.59|5951.17|5950.47|5951.29|5950.59|5951.17|5950.47|2
1737088550000|2025-01-17 04:35:50|5951.29|5950.59|5951.42|5950.72|5951.42|5950.72|5951.29|5950.59|3
1737088560000|2025-01-17 04:36:00|5951.54|5950.84|5951.67|5950.97|5951.67|5950.97|5951.54|5950.84|12
1737088570000|2025-01-17 04:36:10|5951.54|5950.84|5951.54|5950.84|5951.67|5950.97|5951.54|5950.84|17
1737088580000|2025-01-17 04:36:20|5951.67|5950.97|5951.54|5950.84|5951.67|5950.97|5951.54|5950.84|0
1737088590000|2025-01-17 04:36:30|5951.67|5950.97|5951.67|5950.97|5951.67|5950.97|5951.67|5950.97|0
1737088600000|2025-01-17 04:36:40|5951.54|5950.84|5951.54|5950.84|5951.54|5950.84|5951.54|5950.84|8
1737088610000|2025-01-17 04:36:50|5951.67|5950.97|5951.54|5950.84|5951.67|5950.97|5951.54|5950.84|3
1737088620000|2025-01-17 04:37:00|5951.42|5950.72|5951.67|5950.97|5951.67|5950.97|5951.42|5950.72|7
1737088630000|2025-01-17 04:37:10|5951.17|5950.47|5951.04|5950.34|5951.17|5950.47|5951.04|5950.34|18
1737088640000|2025-01-17 04:37:20|5950.92|5950.22|5951.17|5950.47|5951.17|5950.47|5950.92|5950.22|5
1737088650000|2025-01-17 04:37:30|5951.04|5950.34|5950.92|5950.22|5951.04|5950.34|5950.92|5950.22|10
1737088660000|2025-01-17 04:37:40|5951.04|5950.34|5951.04|5950.34|5951.04|5950.34|5951.04|5950.34|5
1737088670000|2025-01-17 04:37:50|5950.92|5950.22|5950.92|5950.22|5950.92|5950.22|5950.92|5950.22|4
1737088680000|2025-01-17 04:38:00|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|12
1737088690000|2025-01-17 04:38:10|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|6
1737088700000|2025-01-17 04:38:20|||||||||1
1737088710000|2025-01-17 04:38:30|||||||||2
1737088720000|2025-01-17 04:38:40|||||||||6
1737088730000|2025-01-17 04:38:50|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|36
1737088740000|2025-01-17 04:39:00|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|4
1737088750000|2025-01-17 04:39:10|5951.29|5950.59|5951.67|5950.97|5951.67|5950.97|5951.17|5950.47|16
1737088760000|2025-01-17 04:39:20|5951.42|5950.72|5951.17|5950.47|5951.42|5950.72|5951.17|5950.47|16
1737088780000|2025-01-17 04:39:40|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|5951.29|5950.59|8
1737088800000|2025-01-17 04:40:00|||||||||2
1737088810000|2025-01-17 04:40:10|||||||||1
1737088820000|2025-01-17 04:40:20|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|13
1737088830000|2025-01-17 04:40:30|5951.04|5950.34|5951.17|5950.47|5951.17|5950.47|5951.04|5950.34|6
1737088840000|2025-01-17 04:40:40|5951.04|5950.34|5950.92|5950.22|5951.17|5950.47|5950.92|5950.22|15
1737088860000|2025-01-17 04:41:00|||||||||1
1737088870000|2025-01-17 04:41:10|||||||||5
1737088880000|2025-01-17 04:41:20|5951.17|5950.47|5950.92|5950.22|5951.17|5950.47|5950.67|5949.97|13
1737088890000|2025-01-17 04:41:30|5950.67|5949.97|5950.42|5949.72|5950.67|5949.97|5950.42|5949.72|15
1737088900000|2025-01-17 04:41:40|5950.67|5949.97|5950.67|5949.97|5950.67|5949.97|5950.67|5949.97|11
1737088920000|2025-01-17 04:42:00|||||||||1
1737088950000|2025-01-17 04:42:30|||||||||8
1737088960000|2025-01-17 04:42:40|5950.92|5950.22|5950.92|5950.22|5950.92|5950.22|5950.67|5949.97|14
1737088970000|2025-01-17 04:42:50|||||||||10
1737088980000|2025-01-17 04:43:00|5951.04|5950.34|5950.92|5950.22|5951.04|5950.34|5950.92|5950.22|2
1737088990000|2025-01-17 04:43:10|||||||||2
1737089000000|2025-01-17 04:43:20|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|2
1737089010000|2025-01-17 04:43:30|||||||||2
1737089040000|2025-01-17 04:44:00|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|3
1737089060000|2025-01-17 04:44:20|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|17
1737089070000|2025-01-17 04:44:30|||||||||1
1737089080000|2025-01-17 04:44:40|5950.67|5949.97|5950.67|5949.97|5950.67|5949.97|5950.67|5949.97|11
1737089090000|2025-01-17 04:44:50|5950.54|5949.84|5950.54|5949.84|5950.67|5949.97|5950.42|5949.72|15
1737089100000|2025-01-17 04:45:00|5950.42|5949.72|5950.67|5949.97|5950.92|5950.22|5950.42|5949.72|40
1737089110000|2025-01-17 04:45:10|||||||||1
1737089120000|2025-01-17 04:45:20|5950.79|5950.09|5950.67|5949.97|5950.79|5950.09|5950.67|5949.97|3
1737089130000|2025-01-17 04:45:30|5950.79|5950.09|5950.67|5949.97|5950.79|5950.09|5950.67|5949.97|1
1737089140000|2025-01-17 04:45:40|5950.42|5949.72|5950.54|5949.84|5950.67|5949.97|5950.42|5949.72|18
1737089150000|2025-01-17 04:45:50|5950.67|5949.97|5950.67|5949.97|5950.67|5949.97|5950.67|5949.97|17
1737089160000|2025-01-17 04:46:00|||||||||2
1737089180000|2025-01-17 04:46:20|5950.42|5949.72|5950.42|5949.72|5950.42|5949.72|5950.42|5949.72|8
1737089190000|2025-01-17 04:46:30|||||||||8
1737089200000|2025-01-17 04:46:40|||||||||7
1737089210000|2025-01-17 04:46:50|5950.17|5949.47|5949.67|5948.97|5950.17|5949.47|5949.67|5948.97|46
1737089220000|2025-01-17 04:47:00|5949.92|5949.22|5949.92|5949.22|5949.92|5949.22|5949.92|5949.22|12
1737089230000|2025-01-17 04:47:10|5949.79|5949.09|5949.92|5949.22|5949.92|5949.22|5949.79|5949.09|23
1737089240000|2025-01-17 04:47:20|5950.17|5949.47|5950.17|5949.47|5950.17|5949.47|5950.17|5949.47|8
1737089250000|2025-01-17 04:47:30|||||||||7
1737089260000|2025-01-17 04:47:40|5950.29|5949.59|5950.17|5949.47|5950.29|5949.59|5950.17|5949.47|8
1737089270000|2025-01-17 04:47:50|||||||||5
1737089280000|2025-01-17 04:48:00|5949.67|5948.97|5949.79|5949.09|5949.79|5949.09|5949.67|5948.97|30
1737089290000|2025-01-17 04:48:10|5949.92|5949.22|5949.67|5948.97|5949.92|5949.22|5949.67|5948.97|2
1737089300000|2025-01-17 04:48:20|5949.79|5949.09|5949.92|5949.22|5949.92|5949.22|5949.67|5948.97|15
1737089310000|2025-01-17 04:48:30|||||||||3
1737089330000|2025-01-17 04:48:50|||||||||7
1737089340000|2025-01-17 04:49:00|||||||||1
1737089350000|2025-01-17 04:49:10|||||||||2
1737089360000|2025-01-17 04:49:20|||||||||1
1737089370000|2025-01-17 04:49:30|||||||||1
1737089380000|2025-01-17 04:49:40|5950.04|5949.34|5949.92|5949.22|5950.04|5949.34|5949.92|5949.22|10
1737089390000|2025-01-17 04:49:50|5949.67|5948.97|5949.92|5949.22|5949.92|5949.22|5949.67|5948.97|30
1737089400000|2025-01-17 04:50:00|5950.17|5949.47|5950.17|5949.47|5950.17|5949.47|5950.17|5949.47|9
1737089410000|2025-01-17 04:50:10|5950.42|5949.72|5950.67|5949.97|5950.67|5949.97|5950.42|5949.72|25
1737089430000|2025-01-17 04:50:30|||||||||1
1737089440000|2025-01-17 04:50:40|||||||||16
1737089470000|2025-01-17 04:51:10|5950.92|5950.22|5950.92|5950.22|5950.92|5950.22|5950.92|5950.22|9
1737089490000|2025-01-17 04:51:30|5950.67|5949.97|5950.67|5949.97|5950.67|5949.97|5950.67|5949.97|20
1737089500000|2025-01-17 04:51:40|5950.42|5949.72|5950.42|5949.72|5950.42|5949.72|5950.42|5949.72|9
1737089510000|2025-01-17 04:51:50|5950.67|5949.97|5950.42|5949.72|5950.67|5949.97|5950.42|5949.72|15
1737089520000|2025-01-17 04:52:00|5950.29|5949.59|5950.42|5949.72|5950.42|5949.72|5950.29|5949.59|7
1737089530000|2025-01-17 04:52:10|||||||||6
1737089540000|2025-01-17 04:52:20|||||||||1
1737089550000|2025-01-17 04:52:30|||||||||2
1737089560000|2025-01-17 04:52:40|||||||||14
1737089570000|2025-01-17 04:52:50|5950.67|5949.97|5950.67|5949.97|5950.67|5949.97|5950.67|5949.97|6
1737089580000|2025-01-17 04:53:00|5950.92|5950.22|5950.67|5949.97|5950.92|5950.22|5950.67|5949.97|29
1737089600000|2025-01-17 04:53:20|5950.42|5949.72|5950.42|5949.72|5950.42|5949.72|5950.42|5949.72|8
1737089630000|2025-01-17 04:53:50|5950.67|5949.97|5950.42|5949.72|5950.67|5949.97|5950.42|5949.72|10
1737089640000|2025-01-17 04:54:00|||||||||2
1737089650000|2025-01-17 04:54:10|5950.54|5949.84|5950.67|5949.97|5950.67|5949.97|5950.42|5949.72|6
1737089660000|2025-01-17 04:54:20|5950.54|5949.84|5950.67|5949.97|5950.67|5949.97|5950.54|5949.84|0
1737089670000|2025-01-17 04:54:30|||||||||2
1737089680000|2025-01-17 04:54:40|||||||||2
1737089700000|2025-01-17 04:55:00|5950.17|5949.47|5950.17|5949.47|5950.17|5949.47|5950.17|5949.47|30
1737089730000|2025-01-17 04:55:30|5950.04|5949.34|5949.92|5949.22|5950.04|5949.34|5949.92|5949.22|5
1737089740000|2025-01-17 04:55:40|5950.04|5949.34|5950.17|5949.47|5950.17|5949.47|5950.04|5949.34|8
1737089760000|2025-01-17 04:56:00|5949.92|5949.22|5949.42|5948.72|5949.92|5949.22|5949.17|5948.47|92
1737089780000|2025-01-17 04:56:20|5949.54|5948.84|5949.17|5948.47|5949.67|5948.97|5949.17|5948.47|22
1737089790000|2025-01-17 04:56:30|||||||||24
1737089800000|2025-01-17 04:56:40|5949.42|5948.72|5949.67|5948.97|5949.67|5948.97|5949.42|5948.72|30
1737089810000|2025-01-17 04:56:50|||||||||1
1737089820000|2025-01-17 04:57:00|5949.92|5949.22|5949.67|5948.97|5949.92|5949.22|5949.67|5948.97|14
1737089830000|2025-01-17 04:57:10|5949.79|5949.09|5949.92|5949.22|5949.92|5949.22|5949.79|5949.09|4
1737089840000|2025-01-17 04:57:20|5949.79|5949.09|5949.79|5949.09|5949.92|5949.22|5949.79|5949.09|3
1737089850000|2025-01-17 04:57:30|5949.67|5948.97|5949.67|5948.97|5949.67|5948.97|5949.67|5948.97|0
1737089860000|2025-01-17 04:57:40|5949.92|5949.22|5949.92|5949.22|5949.92|5949.22|5949.92|5949.22|1
1737089890000|2025-01-17 04:58:10|||||||||2
1737089910000|2025-01-17 04:58:30|||||||||1
1737089920000|2025-01-17 04:58:40|||||||||5
1737089930000|2025-01-17 04:58:50|5950.04|5949.34|5950.17|5949.47|5950.17|5949.47|5950.04|5949.34|13
1737089940000|2025-01-17 04:59:00|||||||||1
1737089950000|2025-01-17 04:59:10|5950.29|5949.59|5950.17|5949.47|5950.29|5949.59|5950.17|5949.47|7
1737089970000|2025-01-17 04:59:30|||||||||1
1737089980000|2025-01-17 04:59:40|||||||||3
1737089990000|2025-01-17 04:59:50|||||||||3
1737090000000|2025-01-17 05:00:00|5950.42|5949.72|5950.67|5949.97|5950.92|5950.22|5950.42|5949.72|21
1737090010000|2025-01-17 05:00:10|||||||||7
1737090020000|2025-01-17 05:00:20|5950.54|5949.84|5950.54|5949.84|5950.67|5949.97|5950.42|5949.72|2
1737090030000|2025-01-17 05:00:30|5950.67|5949.97|5950.92|5950.22|5950.92|5950.22|5950.54|5949.84|6
1737090040000|2025-01-17 05:00:40|||||||||8
1737090050000|2025-01-17 05:00:50|||||||||2
1737090060000|2025-01-17 05:01:00|5950.67|5949.97|5950.67|5949.97|5950.67|5949.97|5950.42|5949.72|16
1737090090000|2025-01-17 05:01:30|5950.42|5949.72|5950.42|5949.72|5950.54|5949.84|5950.42|5949.72|7
1737090100000|2025-01-17 05:01:40|5950.67|5949.97|5950.67|5949.97|5950.67|5949.97|5950.67|5949.97|2
1737090110000|2025-01-17 05:01:50|||||||||3
1737090120000|2025-01-17 05:02:00|||||||||1
1737090130000|2025-01-17 05:02:10|5950.92|5950.22|5950.92|5950.22|5950.92|5950.22|5950.92|5950.22|4
1737090140000|2025-01-17 05:02:20|5950.67|5949.97|5950.67|5949.97|5950.67|5949.97|5950.67|5949.97|8
1737090160000|2025-01-17 05:02:40|5950.92|5950.22|5950.92|5950.22|5950.92|5950.22|5950.67|5949.97|22
1737090170000|2025-01-17 05:02:50|5951.04|5950.34|5951.17|5950.47|5951.17|5950.47|5951.04|5950.34|23
1737090180000|2025-01-17 05:03:00|5951.04|5950.34|5950.92|5950.22|5951.42|5950.72|5950.92|5950.22|86
1737090190000|2025-01-17 05:03:10|5951.04|5950.34|5950.92|5950.22|5951.17|5950.47|5950.92|5950.22|7
1737090200000|2025-01-17 05:03:20|5950.67|5949.97|5950.67|5949.97|5950.79|5950.09|5950.67|5949.97|22
1737090220000|2025-01-17 05:03:40|||||||||4
1737090230000|2025-01-17 05:03:50|5950.92|5950.22|5951.17|5950.47|5951.17|5950.47|5950.92|5950.22|18
1737090240000|2025-01-17 05:04:00|5950.92|5950.22|5950.92|5950.22|5951.04|5950.34|5950.79|5950.09|21
1737090250000|2025-01-17 05:04:10|||||||||1
1737090260000|2025-01-17 05:04:20|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|15
1737090270000|2025-01-17 05:04:30|5951.42|5950.72|5951.17|5950.47|5951.42|5950.72|5951.17|5950.47|15
1737090280000|2025-01-17 05:04:40|5951.42|5950.72|5951.17|5950.47|5951.42|5950.72|5951.17|5950.47|15
1737090290000|2025-01-17 05:04:50|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|5951.17|5950.47|13
1737090300000|2025-01-17 05:05:00|5951.17|5950.47|5951.42|5950.72|5951.42|5950.72|5951.17|5950.47|17
1737090310000|2025-01-17 05:05:10|5951.17|5950.47|5951.42|5950.72|5951.42|5950.72|5951.17|5950.47|10
1737090320000|2025-01-17 05:05:20|5951.29|5950.59|5951.17|5950.47|5951.42|5950.72|5951.17|5950.47|14
1737090340000|2025-01-17 05:05:40|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|2
1737090350000|2025-01-17 05:05:50|5951.67|5950.97|5951.54|5950.84|5951.67|5950.97|5951.54|5950.84|19
1737090360000|2025-01-17 05:06:00|5951.67|5950.97|5951.42|5950.72|5951.67|5950.97|5951.42|5950.72|3
1737090370000|2025-01-17 05:06:10|5951.54|5950.84|5951.42|5950.72|5951.54|5950.84|5951.42|5950.72|7
1737090380000|2025-01-17 05:06:20|5951.54|5950.84|5951.42|5950.72|5951.54|5950.84|5951.42|5950.72|1
1737090390000|2025-01-17 05:06:30|5951.29|5950.59|5951.42|5950.72|5951.42|5950.72|5951.17|5950.47|11
1737090400000|2025-01-17 05:06:40|5951.17|5950.47|5951.42|5950.72|5951.42|5950.72|5951.17|5950.47|4
1737090410000|2025-01-17 05:06:50|5951.29|5950.59|5951.29|5950.59|5951.29|5950.59|5951.29|5950.59|10
1737090420000|2025-01-17 05:07:00|5951.17|5950.47|5950.92|5950.22|5951.17|5950.47|5950.92|5950.22|19
1737090430000|2025-01-17 05:07:10|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|4
1737090460000|2025-01-17 05:07:40|||||||||11
1737090470000|2025-01-17 05:07:50|||||||||6
1737090480000|2025-01-17 05:08:00|||||||||9
1737090490000|2025-01-17 05:08:10|5951.04|5950.34|5951.04|5950.34|5951.04|5950.34|5951.04|5950.34|1
1737090500000|2025-01-17 05:08:20|5950.92|5950.22|5950.92|5950.22|5950.92|5950.22|5950.92|5950.22|0
1737090510000|2025-01-17 05:08:30|||||||||8
1737090520000|2025-01-17 05:08:40|5951.04|5950.34|5950.92|5950.22|5951.17|5950.47|5950.92|5950.22|7
1737090540000|2025-01-17 05:09:00|5950.42|5949.72|5950.42|5949.72|5950.67|5949.97|5950.42|5949.72|20
1737090550000|2025-01-17 05:09:10|5950.29|5949.59|5950.42|5949.72|5950.42|5949.72|5949.92|5949.22|25
1737090560000|2025-01-17 05:09:20|||||||||10
1737090570000|2025-01-17 05:09:30|5950.29|5949.59|5950.42|5949.72|5950.42|5949.72|5950.29|5949.59|9
1737090580000|2025-01-17 05:09:40|||||||||1
1737090590000|2025-01-17 05:09:50|5950.17|5949.47|5950.17|5949.47|5950.17|5949.47|5950.17|5949.47|2
1737090600000|2025-01-17 05:10:00|5950.42|5949.72|5950.04|5949.34|5950.42|5949.72|5950.04|5949.34|21
1737090610000|2025-01-17 05:10:10|5950.17|5949.47|5949.92|5949.22|5950.17|5949.47|5949.92|5949.22|11
1737090620000|2025-01-17 05:10:20|||||||||3
1737090640000|2025-01-17 05:10:40|5950.17|5949.47|5950.17|5949.47|5950.17|5949.47|5950.17|5949.47|9
1737090650000|2025-01-17 05:10:50|5949.92|5949.22|5950.17|5949.47|5950.17|5949.47|5949.92|5949.22|7
1737090660000|2025-01-17 05:11:00|5950.29|5949.59|5950.42|5949.72|5950.42|5949.72|5950.29|5949.59|8
1737090670000|2025-01-17 05:11:10|5950.67|5949.97|5950.67|5949.97|5950.67|5949.97|5950.42|5949.72|15
1737090680000|2025-01-17 05:11:20|||||||||2
1737090700000|2025-01-17 05:11:40|5950.54|5949.84|5950.54|5949.84|5950.54|5949.84|5950.54|5949.84|17
1737090710000|2025-01-17 05:11:50|5950.42|5949.72|5950.42|5949.72|5950.42|5949.72|5950.42|5949.72|0
1737090720000|2025-01-17 05:12:00|5950.67|5949.97|5950.67|5949.97|5950.67|5949.97|5950.54|5949.84|7
1737090730000|2025-01-17 05:12:10|5950.92|5950.22|5950.67|5949.97|5950.92|5950.22|5950.67|5949.97|4
1737090760000|2025-01-17 05:12:40|5950.79|5950.09|5950.67|5949.97|5950.92|5950.22|5950.67|5949.97|14
1737090770000|2025-01-17 05:12:50|||||||||7
1737090780000|2025-01-17 05:13:00|5950.54|5949.84|5950.42|5949.72|5950.67|5949.97|5950.42|5949.72|7
1737090790000|2025-01-17 05:13:10|5950.29|5949.59|5950.42|5949.72|5950.42|5949.72|5950.29|5949.59|6
1737090800000|2025-01-17 05:13:20|5950.17|5949.47|5950.17|5949.47|5950.29|5949.59|5950.17|5949.47|8
1737090810000|2025-01-17 05:13:30|5950.29|5949.59|5950.17|5949.47|5950.29|5949.59|5950.17|5949.47|0
1737090820000|2025-01-17 05:13:40|5950.29|5949.59|5950.42|5949.72|5950.42|5949.72|5950.29|5949.59|0
1737090840000|2025-01-17 05:14:00|||||||||2
1737090880000|2025-01-17 05:14:40|5950.67|5949.97|5950.67|5949.97|5950.67|5949.97|5950.67|5949.97|8
1737090890000|2025-01-17 05:14:50|5950.42|5949.72|5950.42|5949.72|5950.42|5949.72|5950.42|5949.72|2
1737090900000|2025-01-17 05:15:00|5950.29|5949.59|5950.42|5949.72|5950.42|5949.72|5950.29|5949.59|10
1737090910000|2025-01-17 05:15:10|5950.67|5949.97|5950.54|5949.84|5950.67|5949.97|5950.42|5949.72|36
1737090920000|2025-01-17 05:15:20|5950.67|5949.97|5950.67|5949.97|5950.67|5949.97|5950.67|5949.97|5
1737090930000|2025-01-17 05:15:30|5950.92|5950.22|5950.79|5950.09|5950.92|5950.22|5950.79|5950.09|14
1737090940000|2025-01-17 05:15:40|5950.67|5949.97|5950.54|5949.84|5950.67|5949.97|5950.54|5949.84|21
1737090950000|2025-01-17 05:15:50|5950.42|5949.72|5950.17|5949.47|5950.42|5949.72|5950.17|5949.47|5
1737090970000|2025-01-17 05:16:10|5950.92|5950.22|5950.92|5950.22|5950.92|5950.22|5950.67|5949.97|78
1737090980000|2025-01-17 05:16:20|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|7
1737090990000|2025-01-17 05:16:30|5950.92|5950.22|5950.92|5950.22|5951.17|5950.47|5950.92|5950.22|9
1737091000000|2025-01-17 05:16:40|5951.04|5950.34|5951.17|5950.47|5951.17|5950.47|5951.04|5950.34|5
1737091020000|2025-01-17 05:17:00|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|15
1737091030000|2025-01-17 05:17:10|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|6
1737091040000|2025-01-17 05:17:20|||||||||1
1737091050000|2025-01-17 05:17:30|5951.04|5950.34|5951.17|5950.47|5951.17|5950.47|5951.04|5950.34|5
1737091060000|2025-01-17 05:17:40|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|4
1737091070000|2025-01-17 05:17:50|||||||||2
1737091100000|2025-01-17 05:18:20|5951.54|5950.84|5951.67|5950.97|5951.67|5950.97|5951.42|5950.72|23
1737091110000|2025-01-17 05:18:30|5951.42|5950.72|5951.42|5950.72|5951.67|5950.97|5951.42|5950.72|8
1737091120000|2025-01-17 05:18:40|5951.67|5950.97|5950.92|5950.22|5951.67|5950.97|5950.92|5950.22|27
1737091130000|2025-01-17 05:18:50|||||||||1
1737091140000|2025-01-17 05:19:00|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|3
1737091160000|2025-01-17 05:19:20|5951.04|5950.34|5951.17|5950.47|5951.17|5950.47|5950.92|5950.22|22
1737091170000|2025-01-17 05:19:30|5950.92|5950.22|5950.92|5950.22|5950.92|5950.22|5950.92|5950.22|3
1737091180000|2025-01-17 05:19:40|||||||||1
1737091190000|2025-01-17 05:19:50|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|5
1737091200000|2025-01-17 05:20:00|5950.92|5950.22|5950.92|5950.22|5950.92|5950.22|5950.92|5950.22|4
1737091210000|2025-01-17 05:20:10|5951.04|5950.34|5951.17|5950.47|5951.17|5950.47|5951.04|5950.34|0
1737091230000|2025-01-17 05:20:30|5950.92|5950.22|5950.92|5950.22|5950.92|5950.22|5950.92|5950.22|11
1737091240000|2025-01-17 05:20:40|5951.17|5950.47|5950.92|5950.22|5951.17|5950.47|5950.79|5950.09|9
1737091250000|2025-01-17 05:20:50|5951.04|5950.34|5950.92|5950.22|5951.04|5950.34|5950.92|5950.22|5
1737091260000|2025-01-17 05:21:00|5951.04|5950.34|5950.79|5950.09|5951.17|5950.47|5950.79|5950.09|10
1737091270000|2025-01-17 05:21:10|5950.92|5950.22|5950.92|5950.22|5950.92|5950.22|5950.92|5950.22|0
1737091280000|2025-01-17 05:21:20|5950.67|5949.97|5950.92|5950.22|5950.92|5950.22|5950.67|5949.97|6
1737091290000|2025-01-17 05:21:30|5950.67|5949.97|5950.92|5950.22|5950.92|5950.22|5950.67|5949.97|5
1737091300000|2025-01-17 05:21:40|||||||||1
1737091320000|2025-01-17 05:22:00|5950.79|5950.09|5950.79|5950.09|5950.79|5950.09|5950.79|5950.09|13
1737091330000|2025-01-17 05:22:10|5950.92|5950.22|5950.92|5950.22|5950.92|5950.22|5950.67|5949.97|26
1737091340000|2025-01-17 05:22:20|||||||||4
1737091350000|2025-01-17 05:22:30|||||||||1
1737091360000|2025-01-17 05:22:40|5951.04|5950.34|5951.17|5950.47|5951.17|5950.47|5951.04|5950.34|4
1737091370000|2025-01-17 05:22:50|5950.92|5950.22|5950.92|5950.22|5950.92|5950.22|5950.92|5950.22|5
1737091380000|2025-01-17 05:23:00|5951.04|5950.34|5950.92|5950.22|5951.04|5950.34|5950.92|5950.22|2
1737091390000|2025-01-17 05:23:10|||||||||5
1737091400000|2025-01-17 05:23:20|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|0
1737091410000|2025-01-17 05:23:30|5951.04|5950.34|5951.04|5950.34|5951.17|5950.47|5951.04|5950.34|1
1737091420000|2025-01-17 05:23:40|5950.92|5950.22|5951.17|5950.47|5951.17|5950.47|5950.92|5950.22|7
1737091440000|2025-01-17 05:24:00|5951.04|5950.34|5950.92|5950.22|5951.17|5950.47|5950.92|5950.22|5
1737091460000|2025-01-17 05:24:20|5951.17|5950.47|5950.92|5950.22|5951.17|5950.47|5950.92|5950.22|7
1737091470000|2025-01-17 05:24:30|||||||||2
1737091480000|2025-01-17 05:24:40|||||||||4
1737091490000|2025-01-17 05:24:50|5951.04|5950.34|5950.92|5950.22|5951.04|5950.34|5950.92|5950.22|0
1737091500000|2025-01-17 05:25:00|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|6
1737091510000|2025-01-17 05:25:10|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|8
1737091520000|2025-01-17 05:25:20|5951.29|5950.59|5951.17|5950.47|5951.29|5950.59|5951.17|5950.47|10
1737091530000|2025-01-17 05:25:30|5951.42|5950.72|5951.29|5950.59|5951.42|5950.72|5951.29|5950.59|15
1737091540000|2025-01-17 05:25:40|5951.17|5950.47|5951.17|5950.47|5951.42|5950.72|5951.17|5950.47|9
1737091550000|2025-01-17 05:25:50|5951.42|5950.72|5951.54|5950.84|5951.54|5950.84|5951.42|5950.72|6
1737091560000|2025-01-17 05:26:00|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|0
1737091570000|2025-01-17 05:26:10|||||||||11
1737091580000|2025-01-17 05:26:20|||||||||1
1737091590000|2025-01-17 05:26:30|5951.17|5950.47|5951.04|5950.34|5951.17|5950.47|5950.92|5950.22|19
1737091600000|2025-01-17 05:26:40|5951.17|5950.47|5950.92|5950.22|5951.17|5950.47|5950.92|5950.22|2
1737091620000|2025-01-17 05:27:00|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|3
1737091630000|2025-01-17 05:27:10|||||||||6
1737091640000|2025-01-17 05:27:20|||||||||1
1737091650000|2025-01-17 05:27:30|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|7
1737091660000|2025-01-17 05:27:40|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|15
1737091680000|2025-01-17 05:28:00|5951.29|5950.59|5951.29|5950.59|5951.29|5950.59|5951.17|5950.47|2
1737091690000|2025-01-17 05:28:10|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|1
1737091700000|2025-01-17 05:28:20|||||||||1
1737091710000|2025-01-17 05:28:30|5951.67|5950.97|5951.67|5950.97|5951.67|5950.97|5951.67|5950.97|10
1737091730000|2025-01-17 05:28:50|5951.42|5950.72|5951.42|5950.72|5951.54|5950.84|5951.42|5950.72|4
1737091740000|2025-01-17 05:29:00|5951.67|5950.97|5951.42|5950.72|5951.67|5950.97|5951.42|5950.72|13
1737091750000|2025-01-17 05:29:10|||||||||4
1737091760000|2025-01-17 05:29:20|||||||||1
1737091770000|2025-01-17 05:29:30|5951.54|5950.84|5951.42|5950.72|5951.54|5950.84|5951.42|5950.72|13
1737091780000|2025-01-17 05:29:40|5951.67|5950.97|5951.67|5950.97|5951.67|5950.97|5951.67|5950.97|8
1737091790000|2025-01-17 05:29:50|||||||||12
1737091800000|2025-01-17 05:30:00|5951.79|5951.09|5951.92|5951.22|5952.04|5951.34|5951.79|5951.09|12
1737091810000|2025-01-17 05:30:10|5952.04|5951.34|5952.17|5951.47|5952.17|5951.47|5952.04|5951.34|22
1737091820000|2025-01-17 05:30:20|5951.92|5951.22|5952.17|5951.47|5952.17|5951.47|5951.92|5951.22|55
1737091830000|2025-01-17 05:30:30|5952.42|5951.72|5952.29|5951.59|5952.42|5951.72|5952.29|5951.59|11
1737091840000|2025-01-17 05:30:40|5952.42|5951.72|5952.67|5951.97|5952.67|5951.97|5952.42|5951.72|44
1737091850000|2025-01-17 05:30:50|5952.92|5952.22|5953.17|5952.47|5953.17|5952.47|5952.92|5952.22|45
1737091860000|2025-01-17 05:31:00|5953.42|5952.72|5952.92|5952.22|5953.42|5952.72|5952.67|5951.97|89
1737091870000|2025-01-17 05:31:10|5952.79|5952.09|5952.79|5952.09|5952.79|5952.09|5952.79|5952.09|7
1737091880000|2025-01-17 05:31:20|5952.67|5951.97|5952.67|5951.97|5952.67|5951.97|5952.67|5951.97|3
1737091890000|2025-01-17 05:31:30|5952.79|5952.09|5952.67|5951.97|5952.79|5952.09|5952.67|5951.97|1
1737091900000|2025-01-17 05:31:40|||||||||2
1737091910000|2025-01-17 05:31:50|5952.92|5952.22|5952.92|5952.22|5952.92|5952.22|5952.92|5952.22|3
1737091920000|2025-01-17 05:32:00|5952.67|5951.97|5952.67|5951.97|5952.67|5951.97|5952.67|5951.97|3
1737091930000|2025-01-17 05:32:10|5952.79|5952.09|5952.79|5952.09|5952.92|5952.22|5952.67|5951.97|20
1737091940000|2025-01-17 05:32:20|5952.92|5952.22|5952.92|5952.22|5952.92|5952.22|5952.92|5952.22|1
1737091950000|2025-01-17 05:32:30|||||||||3
1737091960000|2025-01-17 05:32:40|||||||||2
1737091970000|2025-01-17 05:32:50|5952.67|5951.97|5952.67|5951.97|5952.92|5952.22|5952.67|5951.97|14
1737091980000|2025-01-17 05:33:00|5952.92|5952.22|5952.79|5952.09|5952.92|5952.22|5952.79|5952.09|8
1737091990000|2025-01-17 05:33:10|5952.92|5952.22|5953.17|5952.47|5953.17|5952.47|5952.92|5952.22|3
1737092000000|2025-01-17 05:33:20|5953.04|5952.34|5953.04|5952.34|5953.17|5952.47|5952.92|5952.22|13
1737092010000|2025-01-17 05:33:30|5952.92|5952.22|5952.92|5952.22|5952.92|5952.22|5952.92|5952.22|0
1737092020000|2025-01-17 05:33:40|||||||||2
1737092030000|2025-01-17 05:33:50|5952.79|5952.09|5952.67|5951.97|5952.79|5952.09|5952.67|5951.97|2
1737092040000|2025-01-17 05:34:00|||||||||6
1737092050000|2025-01-17 05:34:10|5952.92|5952.22|5952.92|5952.22|5952.92|5952.22|5952.92|5952.22|4
1737092060000|2025-01-17 05:34:20|5952.42|5951.72|5952.42|5951.72|5952.42|5951.72|5952.42|5951.72|94
1737092070000|2025-01-17 05:34:30|||||||||18
1737092080000|2025-01-17 05:34:40|5952.17|5951.47|5952.17|5951.47|5952.17|5951.47|5952.17|5951.47|3
1737092090000|2025-01-17 05:34:50|5951.67|5950.97|5951.67|5950.97|5951.67|5950.97|5951.67|5950.97|51
1737092100000|2025-01-17 05:35:00|||||||||6
1737092110000|2025-01-17 05:35:10|5952.42|5951.72|5952.42|5951.72|5952.42|5951.72|5952.42|5951.72|43
1737092120000|2025-01-17 05:35:20|5952.67|5951.97|5952.42|5951.72|5952.67|5951.97|5952.42|5951.72|19
1737092130000|2025-01-17 05:35:30|5952.17|5951.47|5952.17|5951.47|5952.17|5951.47|5952.17|5951.47|6
1737092140000|2025-01-17 05:35:40|5952.04|5951.34|5952.04|5951.34|5952.04|5951.34|5952.04|5951.34|1
1737092150000|2025-01-17 05:35:50|5952.17|5951.47|5951.92|5951.22|5952.17|5951.47|5951.92|5951.22|5
1737092160000|2025-01-17 05:36:00|5951.67|5950.97|5951.42|5950.72|5951.67|5950.97|5951.42|5950.72|18
1737092170000|2025-01-17 05:36:10|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|5950.92|5950.22|29
1737092180000|2025-01-17 05:36:20|||||||||4
1737092210000|2025-01-17 05:36:50|||||||||1
1737092220000|2025-01-17 05:37:00|5951.04|5950.34|5950.92|5950.22|5951.04|5950.34|5950.67|5949.97|72
1737092230000|2025-01-17 05:37:10|5950.79|5950.09|5951.17|5950.47|5951.17|5950.47|5950.79|5950.09|9
1737092250000|2025-01-17 05:37:30|||||||||1
1737092270000|2025-01-17 05:37:50|5950.92|5950.22|5951.17|5950.47|5951.17|5950.47|5950.92|5950.22|17
1737092310000|2025-01-17 05:38:30|5951.29|5950.59|5951.17|5950.47|5951.42|5950.72|5951.17|5950.47|13
1737092320000|2025-01-17 05:38:40|5951.29|5950.59|5951.42|5950.72|5951.42|5950.72|5951.29|5950.59|10
1737092330000|2025-01-17 05:38:50|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|3
1737092340000|2025-01-17 05:39:00|||||||||1
1737092370000|2025-01-17 05:39:30|5951.42|5950.72|5951.29|5950.59|5951.42|5950.72|5951.29|5950.59|9
1737092380000|2025-01-17 05:39:40|5951.42|5950.72|5951.17|5950.47|5951.42|5950.72|5951.17|5950.47|1
1737092390000|2025-01-17 05:39:50|5951.29|5950.59|5951.17|5950.47|5951.29|5950.59|5951.17|5950.47|9
1737092400000|2025-01-17 05:40:00|5950.92|5950.22|5950.79|5950.09|5950.92|5950.22|5950.79|5950.09|19
1737092410000|2025-01-17 05:40:10|5950.92|5950.22|5950.42|5949.72|5950.92|5950.22|5950.42|5949.72|65
1737092420000|2025-01-17 05:40:20|||||||||1
1737092430000|2025-01-17 05:40:30|||||||||6
1737092440000|2025-01-17 05:40:40|||||||||4
1737092450000|2025-01-17 05:40:50|5950.17|5949.47|5949.92|5949.22|5950.17|5949.47|5949.67|5948.97|27
1737092460000|2025-01-17 05:41:00|5949.79|5949.09|5949.92|5949.22|5949.92|5949.22|5949.79|5949.09|10
1737092470000|2025-01-17 05:41:10|||||||||4
1737092480000|2025-01-17 05:41:20|5950.17|5949.47|5950.17|5949.47|5950.17|5949.47|5950.17|5949.47|9
1737092490000|2025-01-17 05:41:30|||||||||1
1737092500000|2025-01-17 05:41:40|5950.42|5949.72|5950.92|5950.22|5950.92|5950.22|5950.42|5949.72|38
1737092510000|2025-01-17 05:41:50|5950.42|5949.72|5950.17|5949.47|5950.42|5949.72|5950.17|5949.47|33
1737092520000|2025-01-17 05:42:00|5949.92|5949.22|5949.92|5949.22|5949.92|5949.22|5949.92|5949.22|10
1737092530000|2025-01-17 05:42:10|5949.67|5948.97|5949.42|5948.72|5949.67|5948.97|5949.42|5948.72|95
1737092540000|2025-01-17 05:42:20|5949.67|5948.97|5949.92|5949.22|5949.92|5949.22|5949.67|5948.97|93
1737092550000|2025-01-17 05:42:30|5949.79|5949.09|5949.79|5949.09|5949.79|5949.09|5949.79|5949.09|3
1737092560000|2025-01-17 05:42:40|5949.92|5949.22|5949.92|5949.22|5949.92|5949.22|5949.79|5949.09|6
1737092570000|2025-01-17 05:42:50|||||||||12
1737092580000|2025-01-17 05:43:00|5949.79|5949.09|5949.92|5949.22|5949.92|5949.22|5949.67|5948.97|7
1737092590000|2025-01-17 05:43:10|5950.17|5949.47|5949.92|5949.22|5950.17|5949.47|5949.92|5949.22|11
1737092600000|2025-01-17 05:43:20|5950.04|5949.34|5950.17|5949.47|5950.17|5949.47|5950.04|5949.34|5
1737092610000|2025-01-17 05:43:30|||||||||4
1737092620000|2025-01-17 05:43:40|||||||||1
1737092640000|2025-01-17 05:44:00|||||||||5
1737092650000|2025-01-17 05:44:10|||||||||1
1737092660000|2025-01-17 05:44:20|5950.29|5949.59|5950.29|5949.59|5950.29|5949.59|5950.17|5949.47|3
1737092670000|2025-01-17 05:44:30|5950.42|5949.72|5950.42|5949.72|5950.42|5949.72|5950.42|5949.72|1
1737092680000|2025-01-17 05:44:40|||||||||2
1737092690000|2025-01-17 05:44:50|5950.67|5949.97|5950.67|5949.97|5950.67|5949.97|5950.67|5949.97|7
1737092700000|2025-01-17 05:45:00|5950.42|5949.72|5950.42|5949.72|5950.42|5949.72|5950.17|5949.47|25
1737092710000|2025-01-17 05:45:10|5950.67|5949.97|5950.67|5949.97|5950.67|5949.97|5950.67|5949.97|3
1737092720000|2025-01-17 05:45:20|5950.92|5950.22|5950.92|5950.22|5950.92|5950.22|5950.92|5950.22|3
1737092730000|2025-01-17 05:45:30|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|4
1737092740000|2025-01-17 05:45:40|||||||||18
1737092750000|2025-01-17 05:45:50|5951.29|5950.59|5951.42|5950.72|5951.42|5950.72|5951.17|5950.47|8
1737092760000|2025-01-17 05:46:00|5951.29|5950.59|5951.17|5950.47|5951.29|5950.59|5951.17|5950.47|6
1737092770000|2025-01-17 05:46:10|5950.92|5950.22|5950.92|5950.22|5951.17|5950.47|5950.92|5950.22|13
1737092780000|2025-01-17 05:46:20|||||||||1
1737092790000|2025-01-17 05:46:30|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|5951.04|5950.34|6
1737092830000|2025-01-17 05:47:10|5950.67|5949.97|5950.67|5949.97|5950.67|5949.97|5950.67|5949.97|80
1737092850000|2025-01-17 05:47:30|5950.42|5949.72|5950.17|5949.47|5950.42|5949.72|5950.17|5949.47|34
1737092860000|2025-01-17 05:47:40|5949.92|5949.22|5949.92|5949.22|5950.17|5949.47|5949.92|5949.22|15
1737092870000|2025-01-17 05:47:50|5950.04|5949.34|5950.17|5949.47|5950.17|5949.47|5950.04|5949.34|22
1737092880000|2025-01-17 05:48:00|5949.92|5949.22|5949.67|5948.97|5949.92|5949.22|5949.67|5948.97|27
1737092890000|2025-01-17 05:48:10|5949.54|5948.84|5949.79|5949.09|5949.79|5949.09|5949.54|5948.84|18
1737092900000|2025-01-17 05:48:20|5949.92|5949.22|5949.92|5949.22|5949.92|5949.22|5949.79|5949.09|12
1737092910000|2025-01-17 05:48:30|||||||||1
1737092920000|2025-01-17 05:48:40|||||||||6
1737092930000|2025-01-17 05:48:50|||||||||3
1737092940000|2025-01-17 05:49:00|5950.17|5949.47|5949.92|5949.22|5950.17|5949.47|5949.92|5949.22|14
1737092950000|2025-01-17 05:49:10|5950.04|5949.34|5950.17|5949.47|5950.17|5949.47|5950.04|5949.34|5
1737092970000|2025-01-17 05:49:30|||||||||6
1737092980000|2025-01-17 05:49:40|5949.67|5948.97|5949.67|5948.97|5949.67|5948.97|5949.67|5948.97|50
1737093000000|2025-01-17 05:50:00|5949.92|5949.22|5949.67|5948.97|5949.92|5949.22|5949.67|5948.97|17
1737093010000|2025-01-17 05:50:10|5950.17|5949.47|5950.17|5949.47|5950.17|5949.47|5949.92|5949.22|84
1737093020000|2025-01-17 05:50:20|5950.04|5949.34|5950.17|5949.47|5950.17|5949.47|5950.04|5949.34|0
1737093030000|2025-01-17 05:50:30|||||||||1
1737093040000|2025-01-17 05:50:40|5950.42|5949.72|5950.42|5949.72|5950.42|5949.72|5950.42|5949.72|10
1737093050000|2025-01-17 05:50:50|5950.04|5949.34|5950.17|5949.47|5950.17|5949.47|5949.92|5949.22|14
1737093060000|2025-01-17 05:51:00|5950.04|5949.34|5950.17|5949.47|5950.17|5949.47|5950.04|5949.34|8
1737093070000|2025-01-17 05:51:10|5950.29|5949.59|5950.42|5949.72|5950.42|5949.72|5950.17|5949.47|11
1737093090000|2025-01-17 05:51:30|5950.67|5949.97|5950.42|5949.72|5950.67|5949.97|5950.17|5949.47|137
1737093110000|2025-01-17 05:51:50|||||||||6
1737093120000|2025-01-17 05:52:00|5950.17|5949.47|5950.29|5949.59|5950.29|5949.59|5950.17|5949.47|13
1737093130000|2025-01-17 05:52:10|5950.17|5949.47|5950.29|5949.59|5950.42|5949.72|5950.17|5949.47|3
1737093140000|2025-01-17 05:52:20|5950.42|5949.72|5950.42|5949.72|5950.42|5949.72|5950.42|5949.72|0
1737093150000|2025-01-17 05:52:30|5950.29|5949.59|5950.29|5949.59|5950.29|5949.59|5950.29|5949.59|6
1737093160000|2025-01-17 05:52:40|5950.42|5949.72|5950.42|5949.72|5950.42|5949.72|5950.42|5949.72|0
1737093170000|2025-01-17 05:52:50|||||||||1
1737093180000|2025-01-17 05:53:00|||||||||1
1737093190000|2025-01-17 05:53:10|||||||||2
1737093220000|2025-01-17 05:53:40|5950.17|5949.47|5950.17|5949.47|5950.17|5949.47|5950.17|5949.47|9
1737093230000|2025-01-17 05:53:50|5950.29|5949.59|5950.17|5949.47|5950.42|5949.72|5950.17|5949.47|8
1737093240000|2025-01-17 05:54:00|||||||||2
1737093250000|2025-01-17 05:54:10|5949.92|5949.22|5949.92|5949.22|5949.92|5949.22|5949.92|5949.22|14
1737093270000|2025-01-17 05:54:30|||||||||11
1737093280000|2025-01-17 05:54:40|5949.79|5949.09|5949.79|5949.09|5949.92|5949.22|5949.79|5949.09|10
1737093290000|2025-01-17 05:54:50|5949.67|5948.97|5949.67|5948.97|5949.67|5948.97|5949.67|5948.97|2
1737093300000|2025-01-17 05:55:00|5949.79|5949.09|5949.67|5948.97|5949.92|5949.22|5949.17|5948.47|268
1737093310000|2025-01-17 05:55:10|5949.92|5949.22|5949.92|5949.22|5949.92|5949.22|5949.92|5949.22|6
1737093330000|2025-01-17 05:55:30|||||||||2
1737093340000|2025-01-17 05:55:40|||||||||2
1737093350000|2025-01-17 05:55:50|||||||||5
1737093360000|2025-01-17 05:56:00|5950.17|5949.47|5950.17|5949.47|5950.17|5949.47|5950.17|5949.47|9
1737093370000|2025-01-17 05:56:10|5949.92|5949.22|5949.92|5949.22|5949.92|5949.22|5949.92|5949.22|5
1737093380000|2025-01-17 05:56:20|5950.17|5949.47|5950.17|5949.47|5950.17|5949.47|5950.17|5949.47|20
1737093390000|2025-01-17 05:56:30|||||||||1
1737093400000|2025-01-17 05:56:40|||||||||7
1737093410000|2025-01-17 05:56:50|5950.42|5949.72|5950.42|5949.72|5950.42|5949.72|5950.42|5949.72|10
1737093420000|2025-01-17 05:57:00|5950.67|5949.97|5950.67|5949.97|5950.67|5949.97|5950.67|5949.97|7
1737093440000|2025-01-17 05:57:20|||||||||5
1737093450000|2025-01-17 05:57:30|5950.42|5949.72|5950.42|5949.72|5950.54|5949.84|5950.42|5949.72|5
1737093460000|2025-01-17 05:57:40|5950.54|5949.84|5950.67|5949.97|5950.67|5949.97|5950.54|5949.84|6
1737093490000|2025-01-17 05:58:10|||||||||14
1737093500000|2025-01-17 05:58:20|5950.92|5950.22|5950.79|5950.09|5950.92|5950.22|5950.79|5950.09|9
1737093510000|2025-01-17 05:58:30|5950.92|5950.22|5950.92|5950.22|5950.92|5950.22|5950.92|5950.22|0
1737093520000|2025-01-17 05:58:40|5950.79|5950.09|5950.92|5950.22|5950.92|5950.22|5950.67|5949.97|7
1737093530000|2025-01-17 05:58:50|5950.67|5949.97|5950.67|5949.97|5950.67|5949.97|5950.67|5949.97|1
1737093540000|2025-01-17 05:59:00|5950.42|5949.72|5950.42|5949.72|5950.42|5949.72|5950.42|5949.72|11
1737093550000|2025-01-17 05:59:10|||||||||1
1737093560000|2025-01-17 05:59:20|5950.67|5949.97|5950.67|5949.97|5950.67|5949.97|5950.67|5949.97|3
1737093580000|2025-01-17 05:59:40|||||||||10
1737093590000|2025-01-17 05:59:50|||||||||3
1737093600000|2025-01-17 06:00:00|||||||||7
1737093610000|2025-01-17 06:00:10|5950.79|5950.09|5950.67|5949.97|5950.79|5950.09|5950.67|5949.97|0
1737093620000|2025-01-17 06:00:20|5950.79|5950.09|5950.67|5949.97|5950.79|5950.09|5950.67|5949.97|2
1737093640000|2025-01-17 06:00:40|5950.42|5949.72|5950.42|5949.72|5950.42|5949.72|5950.42|5949.72|14
1737093660000|2025-01-17 06:01:00|||||||||1
1737093670000|2025-01-17 06:01:10|5950.67|5949.97|5950.67|5949.97|5950.67|5949.97|5950.67|5949.97|7
1737093690000|2025-01-17 06:01:30|5950.42|5949.72|5950.42|5949.72|5950.42|5949.72|5950.42|5949.72|6
1737093700000|2025-01-17 06:01:40|5950.67|5949.97|5950.42|5949.72|5950.67|5949.97|5950.42|5949.72|14
1737093710000|2025-01-17 06:01:50|5950.17|5949.47|5950.17|5949.47|5950.17|5949.47|5950.17|5949.47|5
1737093720000|2025-01-17 06:02:00|5949.92|5949.22|5949.92|5949.22|5949.92|5949.22|5949.92|5949.22|9
1737093730000|2025-01-17 06:02:10|||||||||2
1737093780000|2025-01-17 06:03:00|||||||||17
1737093790000|2025-01-17 06:03:10|5950.04|5949.34|5950.17|5949.47|5950.17|5949.47|5950.04|5949.34|3
1737093800000|2025-01-17 06:03:20|5950.42|5949.72|5949.67|5948.97|5950.42|5949.72|5949.42|5948.72|123
1737093810000|2025-01-17 06:03:30|5949.42|5948.72|5949.42|5948.72|5949.42|5948.72|5949.42|5948.72|6
1737093820000|2025-01-17 06:03:40|5949.04|5948.34|5949.67|5948.97|5949.67|5948.97|5948.92|5948.22|105
1737093830000|2025-01-17 06:03:50|||||||||15
1737093840000|2025-01-17 06:04:00|5948.92|5948.22|5948.92|5948.22|5948.92|5948.22|5948.92|5948.22|159
1737093850000|2025-01-17 06:04:10|5948.67|5947.97|5948.42|5947.72|5948.67|5947.97|5948.42|5947.72|40
1737093870000|2025-01-17 06:04:30|5948.29|5947.59|5948.42|5947.72|5948.42|5947.72|5948.17|5947.47|21
1737093880000|2025-01-17 06:04:40|||||||||2
1737093890000|2025-01-17 06:04:50|||||||||5
1737093900000|2025-01-17 06:05:00|5948.79|5948.09|5948.17|5947.47|5948.79|5948.09|5948.17|5947.47|84
1737093910000|2025-01-17 06:05:10|5948.42|5947.72|5948.42|5947.72|5948.42|5947.72|5948.42|5947.72|16
1737093920000|2025-01-17 06:05:20|5948.67|5947.97|5948.42|5947.72|5948.67|5947.97|5948.42|5947.72|24
1737093930000|2025-01-17 06:05:30|5948.67|5947.97|5948.67|5947.97|5948.67|5947.97|5948.67|5947.97|9
1737093940000|2025-01-17 06:05:40|5948.42|5947.72|5948.42|5947.72|5948.42|5947.72|5948.42|5947.72|2
1737093960000|2025-01-17 06:06:00|5948.17|5947.47|5947.92|5947.22|5948.17|5947.47|5947.92|5947.22|51
1737093970000|2025-01-17 06:06:10|5948.17|5947.47|5948.17|5947.47|5948.17|5947.47|5948.17|5947.47|16
1737093980000|2025-01-17 06:06:20|5948.42|5947.72|5948.42|5947.72|5948.42|5947.72|5948.42|5947.72|45
1737093990000|2025-01-17 06:06:30|5948.17|5947.47|5948.42|5947.72|5948.42|5947.72|5948.17|5947.47|51
1737094000000|2025-01-17 06:06:40|5948.67|5947.97|5949.17|5948.47|5949.17|5948.47|5948.67|5947.97|77
1737094010000|2025-01-17 06:06:50|5948.92|5948.22|5948.92|5948.22|5948.92|5948.22|5948.92|5948.22|3
1737094020000|2025-01-17 06:07:00|||||||||5
1737094030000|2025-01-17 06:07:10|5949.17|5948.47|5949.17|5948.47|5949.17|5948.47|5949.17|5948.47|10
1737094050000|2025-01-17 06:07:30|||||||||5
1737094060000|2025-01-17 06:07:40|5948.92|5948.22|5948.92|5948.22|5949.17|5948.47|5948.92|5948.22|26
1737094070000|2025-01-17 06:07:50|||||||||2
1737094110000|2025-01-17 06:08:30|||||||||1
1737094120000|2025-01-17 06:08:40|||||||||8
1737094130000|2025-01-17 06:08:50|5949.17|5948.47|5949.17|5948.47|5949.17|5948.47|5949.17|5948.47|3
1737094140000|2025-01-17 06:09:00|5949.67|5948.97|5949.67|5948.97|5949.67|5948.97|5949.67|5948.97|12
1737094150000|2025-01-17 06:09:10|5949.42|5948.72|5949.17|5948.47|5949.42|5948.72|5949.17|5948.47|20
1737094160000|2025-01-17 06:09:20|5948.92|5948.22|5948.92|5948.22|5948.92|5948.22|5948.92|5948.22|4
1737094170000|2025-01-17 06:09:30|5949.17|5948.47|5949.17|5948.47|5949.17|5948.47|5949.17|5948.47|9
1737094180000|2025-01-17 06:09:40|5948.92|5948.22|5948.92|5948.22|5948.92|5948.22|5948.92|5948.22|5
1737094200000|2025-01-17 06:10:00|||||||||3
1737094210000|2025-01-17 06:10:10|5948.67|5947.97|5948.67|5947.97|5948.67|5947.97|5948.67|5947.97|15
1737094220000|2025-01-17 06:10:20|5948.54|5947.84|5948.42|5947.72|5948.54|5947.84|5948.42|5947.72|8
1737094230000|2025-01-17 06:10:30|5948.54|5947.84|5948.42|5947.72|5948.67|5947.97|5948.42|5947.72|11
1737094240000|2025-01-17 06:10:40|5948.67|5947.97|5948.67|5947.97|5948.67|5947.97|5948.67|5947.97|4
1737094250000|2025-01-17 06:10:50|5948.42|5947.72|5948.42|5947.72|5948.42|5947.72|5948.42|5947.72|1
1737094280000|2025-01-17 06:11:20|||||||||2
1737094290000|2025-01-17 06:11:30|5948.17|5947.47|5948.17|5947.47|5948.17|5947.47|5948.17|5947.47|25
1737094300000|2025-01-17 06:11:40|5947.92|5947.22|5948.17|5947.47|5948.17|5947.47|5947.92|5947.22|26
1737094310000|2025-01-17 06:11:50|5948.42|5947.72|5948.42|5947.72|5948.42|5947.72|5948.29|5947.59|10
1737094320000|2025-01-17 06:12:00|5948.29|5947.59|5948.17|5947.47|5948.42|5947.72|5948.17|5947.47|9
1737094330000|2025-01-17 06:12:10|5948.29|5947.59|5948.42|5947.72|5948.42|5947.72|5948.29|5947.59|4
1737094340000|2025-01-17 06:12:20|||||||||2
1737094350000|2025-01-17 06:12:30|5948.17|5947.47|5948.17|5947.47|5948.17|5947.47|5948.17|5947.47|8
1737094360000|2025-01-17 06:12:40|||||||||2
1737094370000|2025-01-17 06:12:50|||||||||1
1737094380000|2025-01-17 06:13:00|||||||||7
1737094390000|2025-01-17 06:13:10|5948.42|5947.72|5948.42|5947.72|5948.54|5947.84|5948.17|5947.47|40
1737094400000|2025-01-17 06:13:20|||||||||1
1737094410000|2025-01-17 06:13:30|5948.17|5947.47|5948.17|5947.47|5948.17|5947.47|5948.17|5947.47|8
1737094420000|2025-01-17 06:13:40|5948.42|5947.72|5948.17|5947.47|5948.42|5947.72|5948.17|5947.47|9
1737094430000|2025-01-17 06:13:50|5947.92|5947.22|5947.92|5947.22|5947.92|5947.22|5947.92|5947.22|11
1737094450000|2025-01-17 06:14:10|||||||||28
1737094460000|2025-01-17 06:14:20|||||||||2
1737094470000|2025-01-17 06:14:30|||||||||2
1737094500000|2025-01-17 06:15:00|||||||||5
1737094510000|2025-01-17 06:15:10|5948.17|5947.47|5948.17|5947.47|5948.17|5947.47|5948.17|5947.47|5
1737094530000|2025-01-17 06:15:30|||||||||1
1737094540000|2025-01-17 06:15:40|5948.42|5947.72|5948.17|5947.47|5948.42|5947.72|5948.17|5947.47|19
1737094550000|2025-01-17 06:15:50|||||||||7
1737094560000|2025-01-17 06:16:00|5948.42|5947.72|5948.67|5947.97|5948.67|5947.97|5948.42|5947.72|14
1737094570000|2025-01-17 06:16:10|||||||||2
1737094580000|2025-01-17 06:16:20|5948.54|5947.84|5948.54|5947.84|5948.67|5947.97|5948.54|5947.84|8
1737094590000|2025-01-17 06:16:30|5948.67|5947.97|5948.42|5947.72|5948.67|5947.97|5948.42|5947.72|1
1737094600000|2025-01-17 06:16:40|||||||||4
1737094610000|2025-01-17 06:16:50|5948.67|5947.97|5948.67|5947.97|5948.67|5947.97|5948.67|5947.97|14
1737094620000|2025-01-17 06:17:00|5948.92|5948.22|5948.92|5948.22|5948.92|5948.22|5948.92|5948.22|51
1737094630000|2025-01-17 06:17:10|5948.79|5948.09|5948.79|5948.09|5948.79|5948.09|5948.79|5948.09|17
1737094640000|2025-01-17 06:17:20|5948.67|5947.97|5948.92|5948.22|5948.92|5948.22|5948.67|5947.97|6
1737094650000|2025-01-17 06:17:30|5948.67|5947.97|5948.92|5948.22|5948.92|5948.22|5948.67|5947.97|45
1737094690000|2025-01-17 06:18:10|5949.42|5948.72|5949.54|5948.84|5949.54|5948.84|5949.42|5948.72|52
1737094700000|2025-01-17 06:18:20|5949.42|5948.72|5949.42|5948.72|5949.54|5948.84|5949.42|5948.72|7
1737094710000|2025-01-17 06:18:30|5949.29|5948.59|5949.04|5948.34|5949.42|5948.72|5949.04|5948.34|25
1737094720000|2025-01-17 06:18:40|5948.92|5948.22|5948.92|5948.22|5948.92|5948.22|5948.79|5948.09|12
1737094730000|2025-01-17 06:18:50|5948.67|5947.97|5948.17|5947.47|5948.67|5947.97|5948.17|5947.47|24
1737094740000|2025-01-17 06:19:00|||||||||1
1737094750000|2025-01-17 06:19:10|5948.42|5947.72|5948.42|5947.72|5948.42|5947.72|5948.42|5947.72|3
1737094760000|2025-01-17 06:19:20|5948.17|5947.47|5948.17|5947.47|5948.42|5947.72|5948.17|5947.47|7
1737094770000|2025-01-17 06:19:30|5948.42|5947.72|5948.42|5947.72|5948.42|5947.72|5948.42|5947.72|10
1737094780000|2025-01-17 06:19:40|5948.54|5947.84|5948.42|5947.72|5948.54|5947.84|5948.42|5947.72|7
1737094790000|2025-01-17 06:19:50|||||||||1
1737094800000|2025-01-17 06:20:00|5948.17|5947.47|5948.17|5947.47|5948.17|5947.47|5948.17|5947.47|20
1737094810000|2025-01-17 06:20:10|5948.29|5947.59|5948.42|5947.72|5948.42|5947.72|5948.17|5947.47|17
1737094830000|2025-01-17 06:20:30|||||||||5
1737094840000|2025-01-17 06:20:40|5948.67|5947.97|5948.67|5947.97|5948.67|5947.97|5948.67|5947.97|12
1737094880000|2025-01-17 06:21:20|5948.79|5948.09|5948.92|5948.22|5948.92|5948.22|5948.79|5948.09|5
1737094890000|2025-01-17 06:21:30|5948.79|5948.09|5948.92|5948.22|5948.92|5948.22|5948.79|5948.09|10
1737094920000|2025-01-17 06:22:00|5948.79|5948.09|5948.79|5948.09|5948.79|5948.09|5948.79|5948.09|0
1737094930000|2025-01-17 06:22:10|5948.67|5947.97|5948.67|5947.97|5948.79|5948.09|5948.67|5947.97|2
1737094940000|2025-01-17 06:22:20|5948.92|5948.22|5948.79|5948.09|5948.92|5948.22|5948.79|5948.09|13
1737094950000|2025-01-17 06:22:30|5948.67|5947.97|5949.17|5948.47|5949.17|5948.47|5948.67|5947.97|9
1737094960000|2025-01-17 06:22:40|5949.42|5948.72|5949.29|5948.59|5949.42|5948.72|5949.29|5948.59|27
1737094970000|2025-01-17 06:22:50|5949.42|5948.72|5949.42|5948.72|5949.42|5948.72|5949.42|5948.72|0
1737094990000|2025-01-17 06:23:10|5949.67|5948.97|5949.67|5948.97|5949.67|5948.97|5949.67|5948.97|9
1737095000000|2025-01-17 06:23:20|5949.54|5948.84|5949.42|5948.72|5949.67|5948.97|5949.42|5948.72|18
1737095010000|2025-01-17 06:23:30|5949.54|5948.84|5949.42|5948.72|5949.54|5948.84|5949.42|5948.72|3
1737095020000|2025-01-17 06:23:40|5949.54|5948.84|5949.54|5948.84|5949.54|5948.84|5949.42|5948.72|3
1737095030000|2025-01-17 06:23:50|5949.67|5948.97|5949.67|5948.97|5949.67|5948.97|5949.67|5948.97|3
1737095040000|2025-01-17 06:24:00|||||||||20
1737095050000|2025-01-17 06:24:10|5949.79|5949.09|5949.67|5948.97|5949.92|5949.22|5949.67|5948.97|1
1737095060000|2025-01-17 06:24:20|5949.92|5949.22|5949.42|5948.72|5949.92|5949.22|5949.42|5948.72|18
1737095070000|2025-01-17 06:24:30|5949.17|5948.47|5949.17|5948.47|5949.17|5948.47|5949.17|5948.47|6
1737095080000|2025-01-17 06:24:40|5949.42|5948.72|5949.42|5948.72|5949.42|5948.72|5949.42|5948.72|2
1737095090000|2025-01-17 06:24:50|5949.67|5948.97|5949.67|5948.97|5949.67|5948.97|5949.67|5948.97|15
1737095100000|2025-01-17 06:25:00|5949.92|5949.22|5949.67|5948.97|5950.04|5949.34|5949.67|5948.97|44
1737095110000|2025-01-17 06:25:10|5949.42|5948.72|5949.42|5948.72|5949.42|5948.72|5949.42|5948.72|4
1737095120000|2025-01-17 06:25:20|5949.54|5948.84|5949.42|5948.72|5949.54|5948.84|5949.42|5948.72|13
1737095130000|2025-01-17 06:25:30|5949.67|5948.97|5949.42|5948.72|5949.67|5948.97|5949.17|5948.47|9
1737095150000|2025-01-17 06:25:50|5949.29|5948.59|5949.29|5948.59|5949.29|5948.59|5949.29|5948.59|1
1737095160000|2025-01-17 06:26:00|5949.17|5948.47|5949.42|5948.72|5949.42|5948.72|5949.17|5948.47|4
1737095180000|2025-01-17 06:26:20|5949.67|5948.97|5949.67|5948.97|5949.67|5948.97|5949.67|5948.97|3
1737095190000|2025-01-17 06:26:30|5949.42|5948.72|5949.17|5948.47|5949.42|5948.72|5949.17|5948.47|16
1737095200000|2025-01-17 06:26:40|||||||||4
1737095210000|2025-01-17 06:26:50|5949.29|5948.59|5949.29|5948.59|5949.29|5948.59|5949.17|5948.47|0
1737095220000|2025-01-17 06:27:00|5949.17|5948.47|5949.42|5948.72|5949.42|5948.72|5949.17|5948.47|12
1737095240000|2025-01-17 06:27:20|||||||||8
1737095260000|2025-01-17 06:27:40|5949.67|5948.97|5949.67|5948.97|5949.67|5948.97|5949.67|5948.97|3
1737095270000|2025-01-17 06:27:50|5949.42|5948.72|5949.67|5948.97|5949.67|5948.97|5949.42|5948.72|5
1737095280000|2025-01-17 06:28:00|||||||||2
1737095290000|2025-01-17 06:28:10|5949.79|5949.09|5949.92|5949.22|5949.92|5949.22|5949.79|5949.09|5
1737095300000|2025-01-17 06:28:20|5949.67|5948.97|5949.67|5948.97|5949.67|5948.97|5949.67|5948.97|6
1737095320000|2025-01-17 06:28:40|5949.42|5948.72|5949.42|5948.72|5949.54|5948.84|5949.42|5948.72|7
1737095330000|2025-01-17 06:28:50|5949.54|5948.84|5949.54|5948.84|5949.54|5948.84|5949.54|5948.84|2
1737095340000|2025-01-17 06:29:00|5949.42|5948.72|5949.42|5948.72|5949.42|5948.72|5949.42|5948.72|17
1737095350000|2025-01-17 06:29:10|5949.17|5948.47|5949.67|5948.97|5949.67|5948.97|5949.17|5948.47|15
1737095380000|2025-01-17 06:29:40|||||||||5
1737095390000|2025-01-17 06:29:50|5949.42|5948.72|5949.17|5948.47|5949.67|5948.97|5949.17|5948.47|20
1737095400000|2025-01-17 06:30:00|5949.42|5948.72|5950.42|5949.72|5950.42|5949.72|5949.42|5948.72|41
1737095410000|2025-01-17 06:30:10|5950.29|5949.59|5950.67|5949.97|5950.92|5950.22|5950.29|5949.59|52
1737095420000|2025-01-17 06:30:20|5950.92|5950.22|5951.17|5950.47|5951.17|5950.47|5950.92|5950.22|23
1737095430000|2025-01-17 06:30:30|||||||||8
1737095440000|2025-01-17 06:30:40|5951.29|5950.59|5951.67|5950.97|5951.92|5951.22|5951.29|5950.59|45
1737095450000|2025-01-17 06:30:50|5951.79|5951.09|5951.42|5950.72|5951.92|5951.22|5951.42|5950.72|22
1737095460000|2025-01-17 06:31:00|5950.92|5950.22|5950.42|5949.72|5950.92|5950.22|5950.42|5949.72|85
1737095470000|2025-01-17 06:31:10|5950.54|5949.84|5950.42|5949.72|5950.54|5949.84|5950.42|5949.72|13
1737095480000|2025-01-17 06:31:20|||||||||1
1737095490000|2025-01-17 06:31:30|5950.17|5949.47|5950.29|5949.59|5950.42|5949.72|5950.17|5949.47|23
1737095500000|2025-01-17 06:31:40|5950.42|5949.72|5950.29|5949.59|5950.42|5949.72|5950.29|5949.59|4
1737095510000|2025-01-17 06:31:50|5950.42|5949.72|5950.29|5949.59|5950.42|5949.72|5950.17|5949.47|9
1737095520000|2025-01-17 06:32:00|5950.17|5949.47|5950.29|5949.59|5950.42|5949.72|5950.17|5949.47|8
1737095530000|2025-01-17 06:32:10|5950.17|5949.47|5950.17|5949.47|5950.42|5949.72|5950.17|5949.47|9
1737095540000|2025-01-17 06:32:20|5950.29|5949.59|5950.17|5949.47|5950.42|5949.72|5950.17|5949.47|0
1737095550000|2025-01-17 06:32:30|||||||||10
1737095570000|2025-01-17 06:32:50|5949.92|5949.22|5949.92|5949.22|5950.04|5949.34|5949.92|5949.22|6
1737095580000|2025-01-17 06:33:00|5949.67|5948.97|5950.17|5949.47|5950.17|5949.47|5949.67|5948.97|9
1737095590000|2025-01-17 06:33:10|5950.42|5949.72|5950.42|5949.72|5950.54|5949.84|5950.42|5949.72|15
1737095610000|2025-01-17 06:33:30|||||||||1
1737095620000|2025-01-17 06:33:40|5950.17|5949.47|5950.17|5949.47|5950.29|5949.59|5950.17|5949.47|14
1737095630000|2025-01-17 06:33:50|5950.29|5949.59|5950.17|5949.47|5950.29|5949.59|5950.17|5949.47|0
1737095640000|2025-01-17 06:34:00|5949.92|5949.22|5949.92|5949.22|5949.92|5949.22|5949.92|5949.22|4
1737095650000|2025-01-17 06:34:10|5949.79|5949.09|5949.79|5949.09|5949.79|5949.09|5949.79|5949.09|3
1737095660000|2025-01-17 06:34:20|5949.67|5948.97|5949.67|5948.97|5949.67|5948.97|5949.67|5948.97|0
1737095670000|2025-01-17 06:34:30|5949.92|5949.22|5949.92|5949.22|5950.04|5949.34|5949.92|5949.22|30
1737095680000|2025-01-17 06:34:40|5950.04|5949.34|5950.17|5949.47|5950.17|5949.47|5950.04|5949.34|6
1737095720000|2025-01-17 06:35:20|5949.92|5949.22|5949.67|5948.97|5949.92|5949.22|5949.67|5948.97|54
1737095730000|2025-01-17 06:35:30|5949.79|5949.09|5949.79|5949.09|5949.79|5949.09|5949.79|5949.09|5
1737095740000|2025-01-17 06:35:40|5949.92|5949.22|5949.79|5949.09|5949.92|5949.22|5949.79|5949.09|0
1737095750000|2025-01-17 06:35:50|5949.92|5949.22|5949.79|5949.09|5949.92|5949.22|5949.79|5949.09|4
1737095760000|2025-01-17 06:36:00|5949.67|5948.97|5949.92|5949.22|5949.92|5949.22|5949.67|5948.97|89
1737095770000|2025-01-17 06:36:10|5949.42|5948.72|5949.17|5948.47|5949.42|5948.72|5949.17|5948.47|27
1737095780000|2025-01-17 06:36:20|5948.54|5947.84|5948.67|5947.97|5948.67|5947.97|5948.42|5947.72|25
1737095790000|2025-01-17 06:36:30|5948.54|5947.84|5948.67|5947.97|5948.67|5947.97|5948.42|5947.72|8
1737095800000|2025-01-17 06:36:40|5948.54|5947.84|5948.67|5947.97|5948.67|5947.97|5948.54|5947.84|3
1737095810000|2025-01-17 06:36:50|5948.54|5947.84|5948.42|5947.72|5948.54|5947.84|5948.42|5947.72|10
1737095820000|2025-01-17 06:37:00|5948.67|5947.97|5948.42|5947.72|5948.67|5947.97|5948.42|5947.72|18
1737095830000|2025-01-17 06:37:10|5948.29|5947.59|5948.67|5947.97|5948.67|5947.97|5948.29|5947.59|30
1737095840000|2025-01-17 06:37:20|5948.92|5948.22|5948.67|5947.97|5948.92|5948.22|5948.67|5947.97|10
1737095850000|2025-01-17 06:37:30|5948.42|5947.72|5948.42|5947.72|5948.67|5947.97|5948.42|5947.72|5
1737095860000|2025-01-17 06:37:40|5948.67|5947.97|5948.67|5947.97|5948.67|5947.97|5948.67|5947.97|6
1737095870000|2025-01-17 06:37:50|5948.92|5948.22|5948.92|5948.22|5948.92|5948.22|5948.92|5948.22|5
1737095880000|2025-01-17 06:38:00|5948.67|5947.97|5948.67|5947.97|5948.67|5947.97|5948.67|5947.97|1
1737095890000|2025-01-17 06:38:10|5948.42|5947.72|5947.67|5946.97|5948.42|5947.72|5947.67|5946.97|21
1737095900000|2025-01-17 06:38:20|5947.92|5947.22|5947.92|5947.22|5947.92|5947.22|5947.92|5947.22|8
1737095910000|2025-01-17 06:38:30|5948.04|5947.34|5947.92|5947.22|5948.17|5947.47|5947.92|5947.22|15
1737095920000|2025-01-17 06:38:40|5947.79|5947.09|5947.92|5947.22|5947.92|5947.22|5947.79|5947.09|2
1737095930000|2025-01-17 06:38:50|5947.79|5947.09|5948.17|5947.47|5948.17|5947.47|5947.79|5947.09|7
1737095940000|2025-01-17 06:39:00|5948.04|5947.34|5948.17|5947.47|5948.17|5947.47|5948.04|5947.34|2
1737095950000|2025-01-17 06:39:10|||||||||10
1737095980000|2025-01-17 06:39:40|5948.42|5947.72|5948.67|5947.97|5948.67|5947.97|5948.42|5947.72|10
1737095990000|2025-01-17 06:39:50|5948.54|5947.84|5948.67|5947.97|5948.67|5947.97|5948.42|5947.72|10
1737096000000|2025-01-17 06:40:00|5948.42|5947.72|5948.67|5947.97|5948.67|5947.97|5948.42|5947.72|2
1737096020000|2025-01-17 06:40:20|5948.42|5947.72|5948.42|5947.72|5948.42|5947.72|5948.42|5947.72|2
1737096030000|2025-01-17 06:40:30|5948.17|5947.47|5948.17|5947.47|5948.17|5947.47|5948.17|5947.47|2
1737096040000|2025-01-17 06:40:40|5947.67|5946.97|5947.67|5946.97|5947.67|5946.97|5947.67|5946.97|28
1737096050000|2025-01-17 06:40:50|||||||||7
1737096060000|2025-01-17 06:41:00|5947.92|5947.22|5947.67|5946.97|5947.92|5947.22|5947.67|5946.97|46
1737096080000|2025-01-17 06:41:20|5947.54|5946.84|5947.67|5946.97|5947.67|5946.97|5947.42|5946.72|5
1737096090000|2025-01-17 06:41:30|5947.92|5947.22|5947.42|5946.72|5947.92|5947.22|5947.42|5946.72|23
1737096100000|2025-01-17 06:41:40|||||||||5
1737096110000|2025-01-17 06:41:50|5947.67|5946.97|5947.67|5946.97|5947.67|5946.97|5947.67|5946.97|8
1737096120000|2025-01-17 06:42:00|5947.92|5947.22|5947.92|5947.22|5947.92|5947.22|5947.92|5947.22|8
1737096130000|2025-01-17 06:42:10|5947.67|5946.97|5947.17|5946.47|5947.67|5946.97|5947.17|5946.47|41
1737096140000|2025-01-17 06:42:20|5947.42|5946.72|5947.42|5946.72|5947.42|5946.72|5947.42|5946.72|18
1737096150000|2025-01-17 06:42:30|5947.54|5946.84|5947.67|5946.97|5947.67|5946.97|5947.42|5946.72|13
1737096190000|2025-01-17 06:43:10|5947.54|5946.84|5947.54|5946.84|5947.54|5946.84|5947.42|5946.72|16
1737096200000|2025-01-17 06:43:20|5947.42|5946.72|5947.67|5946.97|5947.67|5946.97|5947.42|5946.72|4
1737096210000|2025-01-17 06:43:30|5947.92|5947.22|5947.92|5947.22|5947.92|5947.22|5947.92|5947.22|18
1737096230000|2025-01-17 06:43:50|5948.17|5947.47|5947.92|5947.22|5948.17|5947.47|5947.92|5947.22|9
1737096240000|2025-01-17 06:44:00|5948.17|5947.47|5948.17|5947.47|5948.17|5947.47|5948.17|5947.47|3
1737096250000|2025-01-17 06:44:10|||||||||3
1737096260000|2025-01-17 06:44:20|5948.29|5947.59|5948.29|5947.59|5948.29|5947.59|5948.17|5947.47|1
1737096270000|2025-01-17 06:44:30|5948.17|5947.47|5948.29|5947.59|5948.29|5947.59|5948.17|5947.47|4
1737096280000|2025-01-17 06:44:40|5948.42|5947.72|5948.54|5947.84|5948.54|5947.84|5948.17|5947.47|28
1737096290000|2025-01-17 06:44:50|5948.42|5947.72|5948.42|5947.72|5948.42|5947.72|5948.42|5947.72|10
1737096300000|2025-01-17 06:45:00|5948.54|5947.84|5948.17|5947.47|5948.54|5947.84|5948.17|5947.47|10
1737096310000|2025-01-17 06:45:10|5948.29|5947.59|5948.17|5947.47|5948.29|5947.59|5948.17|5947.47|4
1737096330000|2025-01-17 06:45:30|5948.29|5947.59|5948.29|5947.59|5948.29|5947.59|5948.29|5947.59|0
1737096340000|2025-01-17 06:45:40|5948.42|5947.72|5948.42|5947.72|5948.42|5947.72|5948.17|5947.47|4
1737096360000|2025-01-17 06:46:00|5948.54|5947.84|5948.67|5947.97|5948.92|5948.22|5948.54|5947.84|15
1737096370000|2025-01-17 06:46:10|5948.79|5948.09|5948.67|5947.97|5948.92|5948.22|5948.67|5947.97|26
1737096390000|2025-01-17 06:46:30|5948.92|5948.22|5948.92|5948.22|5948.92|5948.22|5948.92|5948.22|7
1737096400000|2025-01-17 06:46:40|5949.17|5948.47|5948.92|5948.22|5949.17|5948.47|5948.92|5948.22|2
1737096410000|2025-01-17 06:46:50|5949.04|5948.34|5949.17|5948.47|5949.17|5948.47|5949.04|5948.34|1
1737096430000|2025-01-17 06:47:10|5949.29|5948.59|5949.42|5948.72|5949.42|5948.72|5949.29|5948.59|18
1737096440000|2025-01-17 06:47:20|5949.17|5948.47|5949.42|5948.72|5949.42|5948.72|5949.17|5948.47|7
1737096450000|2025-01-17 06:47:30|5949.54|5948.84|5949.42|5948.72|5949.54|5948.84|5949.42|5948.72|9
1737096460000|2025-01-17 06:47:40|5949.17|5948.47|5949.17|5948.47|5949.17|5948.47|5949.17|5948.47|10
1737096470000|2025-01-17 06:47:50|5948.67|5947.97|5948.92|5948.22|5948.92|5948.22|5948.67|5947.97|25
1737096480000|2025-01-17 06:48:00|5949.17|5948.47|5949.42|5948.72|5949.42|5948.72|5949.17|5948.47|24
1737096490000|2025-01-17 06:48:10|5949.17|5948.47|5949.42|5948.72|5949.42|5948.72|5949.17|5948.47|10
1737096500000|2025-01-17 06:48:20|||||||||1
1737096520000|2025-01-17 06:48:40|5949.17|5948.47|5949.17|5948.47|5949.42|5948.72|5949.17|5948.47|23
1737096530000|2025-01-17 06:48:50|5948.92|5948.22|5949.17|5948.47|5949.17|5948.47|5948.92|5948.22|11
1737096540000|2025-01-17 06:49:00|5949.04|5948.34|5949.42|5948.72|5949.42|5948.72|5949.04|5948.34|6
1737096560000|2025-01-17 06:49:20|5949.29|5948.59|5949.42|5948.72|5949.42|5948.72|5949.17|5948.47|5
1737096570000|2025-01-17 06:49:30|5949.54|5948.84|5949.54|5948.84|5949.67|5948.97|5949.54|5948.84|1
1737096590000|2025-01-17 06:49:50|5949.67|5948.97|5949.54|5948.84|5949.92|5949.22|5949.54|5948.84|13
1737096600000|2025-01-17 06:50:00|5949.42|5948.72|5949.42|5948.72|5949.42|5948.72|5949.42|5948.72|0
1737096610000|2025-01-17 06:50:10|||||||||2
1737096620000|2025-01-17 06:50:20|5949.17|5948.47|5948.92|5948.22|5949.17|5948.47|5948.92|5948.22|19
1737096630000|2025-01-17 06:50:30|||||||||2
1737096640000|2025-01-17 06:50:40|5948.67|5947.97|5948.67|5947.97|5948.67|5947.97|5948.67|5947.97|3
1737096660000|2025-01-17 06:51:00|5948.92|5948.22|5948.92|5948.22|5948.92|5948.22|5948.92|5948.22|5
1737096690000|2025-01-17 06:51:30|5949.04|5948.34|5948.92|5948.22|5949.17|5948.47|5948.92|5948.22|6
1737096700000|2025-01-17 06:51:40|5948.79|5948.09|5948.92|5948.22|5948.92|5948.22|5948.79|5948.09|2
1737096720000|2025-01-17 06:52:00|5949.04|5948.34|5949.04|5948.34|5949.04|5948.34|5949.04|5948.34|7
1737096730000|2025-01-17 06:52:10|5948.92|5948.22|5948.67|5947.97|5949.04|5948.34|5948.67|5947.97|6
1737096740000|2025-01-17 06:52:20|5948.79|5948.09|5948.17|5947.47|5948.79|5948.09|5948.17|5947.47|25
1737096750000|2025-01-17 06:52:30|5948.04|5947.34|5947.92|5947.22|5948.04|5947.34|5947.92|5947.22|15
1737096760000|2025-01-17 06:52:40|5948.17|5947.47|5948.17|5947.47|5948.17|5947.47|5948.17|5947.47|9
1737096770000|2025-01-17 06:52:50|5948.42|5947.72|5948.17|5947.47|5948.42|5947.72|5948.17|5947.47|8
1737096780000|2025-01-17 06:53:00|5948.29|5947.59|5948.29|5947.59|5948.29|5947.59|5948.17|5947.47|0
1737096790000|2025-01-17 06:53:10|5948.17|5947.47|5948.17|5947.47|5948.17|5947.47|5948.17|5947.47|0
1737096800000|2025-01-17 06:53:20|5948.42|5947.72|5948.29|5947.59|5948.42|5947.72|5948.29|5947.59|1
1737096810000|2025-01-17 06:53:30|5948.17|5947.47|5948.17|5947.47|5948.17|5947.47|5948.17|5947.47|1
1737096820000|2025-01-17 06:53:40|||||||||3
1737096830000|2025-01-17 06:53:50|||||||||1
1737096840000|2025-01-17 06:54:00|5948.42|5947.72|5948.42|5947.72|5948.42|5947.72|5948.42|5947.72|6
1737096860000|2025-01-17 06:54:20|||||||||3
1737096880000|2025-01-17 06:54:40|5948.54|5947.84|5948.54|5947.84|5948.54|5947.84|5948.54|5947.84|1
1737096890000|2025-01-17 06:54:50|5948.42|5947.72|5948.67|5947.97|5948.67|5947.97|5948.42|5947.72|2
1737096900000|2025-01-17 06:55:00|5948.79|5948.09|5948.67|5947.97|5948.79|5948.09|5948.42|5947.72|6
1737096920000|2025-01-17 06:55:20|5948.92|5948.22|5948.92|5948.22|5948.92|5948.22|5948.92|5948.22|6
1737096930000|2025-01-17 06:55:30|5948.79|5948.09|5948.92|5948.22|5948.92|5948.22|5948.79|5948.09|0
1737096940000|2025-01-17 06:55:40|||||||||2
1737096950000|2025-01-17 06:55:50|5949.17|5948.47|5949.17|5948.47|5949.17|5948.47|5949.17|5948.47|3
1737096970000|2025-01-17 06:56:10|5949.42|5948.72|5949.42|5948.72|5949.42|5948.72|5949.42|5948.72|7
1737096980000|2025-01-17 06:56:20|5948.92|5948.22|5948.92|5948.22|5948.92|5948.22|5948.92|5948.22|11
1737097000000|2025-01-17 06:56:40|5949.17|5948.47|5949.17|5948.47|5949.17|5948.47|5949.04|5948.34|4
1737097020000|2025-01-17 06:57:00|5948.92|5948.22|5948.92|5948.22|5949.04|5948.34|5948.92|5948.22|14
1737097030000|2025-01-17 06:57:10|5949.04|5948.34|5949.17|5948.47|5949.17|5948.47|5949.04|5948.34|5
1737097060000|2025-01-17 06:57:40|5949.04|5948.34|5948.92|5948.22|5949.04|5948.34|5948.92|5948.22|3
1737097070000|2025-01-17 06:57:50|5949.04|5948.34|5949.17|5948.47|5949.17|5948.47|5949.04|5948.34|0
1737097080000|2025-01-17 06:58:00|5948.92|5948.22|5949.04|5948.34|5949.17|5948.47|5948.92|5948.22|6
1737097090000|2025-01-17 06:58:10|5949.17|5948.47|5949.17|5948.47|5949.17|5948.47|5949.04|5948.34|0
1737097110000|2025-01-17 06:58:30|5949.04|5948.34|5949.04|5948.34|5949.04|5948.34|5949.04|5948.34|0
1737097120000|2025-01-17 06:58:40|5948.92|5948.22|5948.92|5948.22|5948.92|5948.22|5948.92|5948.22|0
1737097130000|2025-01-17 06:58:50|5949.04|5948.34|5949.17|5948.47|5949.17|5948.47|5949.04|5948.34|10
1737097150000|2025-01-17 06:59:10|5949.04|5948.34|5949.04|5948.34|5949.04|5948.34|5949.04|5948.34|5
1737097160000|2025-01-17 06:59:20|5949.17|5948.47|5949.17|5948.47|5949.17|5948.47|5949.17|5948.47|1
1737097170000|2025-01-17 06:59:30|5949.42|5948.72|5948.42|5947.72|5949.42|5948.72|5948.42|5947.72|109
1737097180000|2025-01-17 06:59:40|5948.67|5947.97|5948.67|5947.97|5948.67|5947.97|5948.67|5947.97|40
1737097190000|2025-01-17 06:59:50|5949.17|5948.47|5948.92|5948.22|5949.17|5948.47|5948.92|5948.22|114
1737097200000|2025-01-17 07:00:00|5949.17|5948.47|5949.17|5948.47|5949.67|5948.97|5948.92|5948.22|65
1737097210000|2025-01-17 07:00:10|5949.29|5948.59|5949.17|5948.47|5949.29|5948.59|5949.17|5948.47|10
1737097220000|2025-01-17 07:00:20|5949.42|5948.72|5948.92|5948.22|5949.42|5948.72|5948.92|5948.22|23
1737097250000|2025-01-17 07:00:50|5948.67|5947.97|5948.42|5947.72|5948.67|5947.97|5948.42|5947.72|20
1737097260000|2025-01-17 07:01:00|5948.67|5947.97|5948.92|5948.22|5948.92|5948.22|5948.42|5947.72|44
1737097270000|2025-01-17 07:01:10|5948.79|5948.09|5948.67|5947.97|5948.92|5948.22|5948.67|5947.97|5
1737097280000|2025-01-17 07:01:20|5948.92|5948.22|5948.42|5947.72|5948.92|5948.22|5948.42|5947.72|23
1737097290000|2025-01-17 07:01:30|5948.67|5947.97|5948.42|5947.72|5948.67|5947.97|5948.42|5947.72|9
1737097300000|2025-01-17 07:01:40|||||||||2
1737097310000|2025-01-17 07:01:50|5948.67|5947.97|5948.42|5947.72|5948.67|5947.97|5948.42|5947.72|15
1737097320000|2025-01-17 07:02:00|5948.17|5947.47|5948.42|5947.72|5948.54|5947.84|5948.17|5947.47|22
1737097330000|2025-01-17 07:02:10|5947.92|5947.22|5948.17|5947.47|5948.17|5947.47|5947.92|5947.22|20
1737097340000|2025-01-17 07:02:20|5947.92|5947.22|5947.92|5947.22|5948.17|5947.47|5947.92|5947.22|25
1737097350000|2025-01-17 07:02:30|5947.67|5946.97|5947.42|5946.72|5947.67|5946.97|5947.42|5946.72|11
1737097360000|2025-01-17 07:02:40|||||||||4
1737097370000|2025-01-17 07:02:50|||||||||1
1737097380000|2025-01-17 07:03:00|5947.17|5946.47|5947.17|5946.47|5947.17|5946.47|5946.92|5946.22|38
1737097390000|2025-01-17 07:03:10|5946.92|5946.22|5946.92|5946.22|5946.92|5946.22|5946.92|5946.22|115
1737097400000|2025-01-17 07:03:20|5947.04|5946.34|5946.92|5946.22|5947.04|5946.34|5946.92|5946.22|22
1737097410000|2025-01-17 07:03:30|5946.67|5945.97|5946.92|5946.22|5946.92|5946.22|5946.67|5945.97|26
1737097420000|2025-01-17 07:03:40|5946.67|5945.97|5946.67|5945.97|5946.67|5945.97|5946.67|5945.97|11
1737097440000|2025-01-17 07:04:00|5947.17|5946.47|5946.92|5946.22|5947.17|5946.47|5946.92|5946.22|46
1737097450000|2025-01-17 07:04:10|5947.17|5946.47|5947.17|5946.47|5947.17|5946.47|5947.17|5946.47|5
1737097460000|2025-01-17 07:04:20|5947.42|5946.72|5947.17|5946.47|5947.42|5946.72|5947.17|5946.47|23
1737097470000|2025-01-17 07:04:30|5947.42|5946.72|5947.42|5946.72|5947.42|5946.72|5947.42|5946.72|9
1737097480000|2025-01-17 07:04:40|5947.29|5946.59|5947.42|5946.72|5947.42|5946.72|5947.29|5946.59|0
1737097500000|2025-01-17 07:05:00|5947.17|5946.47|5945.92|5945.22|5947.17|5946.47|5945.79|5945.09|255
1737097510000|2025-01-17 07:05:10|5946.17|5945.47|5945.92|5945.22|5946.17|5945.47|5945.67|5944.97|42
1737097520000|2025-01-17 07:05:20|5945.67|5944.97|5945.67|5944.97|5945.67|5944.97|5945.67|5944.97|5
1737097530000|2025-01-17 07:05:30|5945.92|5945.22|5945.92|5945.22|5946.17|5945.47|5945.92|5945.22|64
1737097540000|2025-01-17 07:05:40|5945.79|5945.09|5945.67|5944.97|5945.92|5945.22|5945.67|5944.97|46
1737097550000|2025-01-17 07:05:50|5945.42|5944.72|5945.42|5944.72|5945.42|5944.72|5945.42|5944.72|41
1737097560000|2025-01-17 07:06:00|5945.29|5944.59|5945.42|5944.72|5945.42|5944.72|5945.17|5944.47|31
1737097570000|2025-01-17 07:06:10|5945.67|5944.97|5945.42|5944.72|5945.67|5944.97|5945.42|5944.72|30
1737097580000|2025-01-17 07:06:20|5945.67|5944.97|5945.92|5945.22|5945.92|5945.22|5945.67|5944.97|29
1737097590000|2025-01-17 07:06:30|5945.67|5944.97|5945.92|5945.22|5945.92|5945.22|5945.67|5944.97|27
1737097600000|2025-01-17 07:06:40|5946.42|5945.72|5945.92|5945.22|5946.42|5945.72|5945.67|5944.97|132
1737097610000|2025-01-17 07:06:50|5946.04|5945.34|5946.67|5945.97|5946.67|5945.97|5945.92|5945.22|61
1737097620000|2025-01-17 07:07:00|5946.92|5946.22|5946.92|5946.22|5946.92|5946.22|5946.92|5946.22|14
1737097630000|2025-01-17 07:07:10|5946.79|5946.09|5947.17|5946.47|5947.17|5946.47|5946.79|5946.09|26
1737097640000|2025-01-17 07:07:20|5947.04|5946.34|5946.92|5946.22|5947.17|5946.47|5946.92|5946.22|15
1737097650000|2025-01-17 07:07:30|5947.17|5946.47|5946.92|5946.22|5947.17|5946.47|5946.67|5945.97|37
1737097660000|2025-01-17 07:07:40|5946.79|5946.09|5946.92|5946.22|5946.92|5946.22|5946.67|5945.97|30
1737097670000|2025-01-17 07:07:50|5947.17|5946.47|5946.92|5946.22|5947.17|5946.47|5946.92|5946.22|16
1737097680000|2025-01-17 07:08:00|5947.17|5946.47|5947.67|5946.97|5947.67|5946.97|5947.17|5946.47|20
1737097690000|2025-01-17 07:08:10|5947.42|5946.72|5947.17|5946.47|5947.42|5946.72|5946.92|5946.22|27
1737097700000|2025-01-17 07:08:20|5947.04|5946.34|5947.17|5946.47|5947.17|5946.47|5946.92|5946.22|17
1737097710000|2025-01-17 07:08:30|5947.42|5946.72|5947.17|5946.47|5947.42|5946.72|5947.17|5946.47|15
1737097730000|2025-01-17 07:08:50|5946.92|5946.22|5946.92|5946.22|5947.17|5946.47|5946.67|5945.97|38
1737097740000|2025-01-17 07:09:00|5946.79|5946.09|5946.67|5945.97|5947.04|5946.34|5946.67|5945.97|48
1737097760000|2025-01-17 07:09:20|5946.92|5946.22|5946.42|5945.72|5946.92|5946.22|5946.42|5945.72|17
1737097770000|2025-01-17 07:09:30|5946.17|5945.47|5946.17|5945.47|5946.17|5945.47|5946.17|5945.47|19
1737097780000|2025-01-17 07:09:40|5946.42|5945.72|5946.17|5945.47|5946.42|5945.72|5946.17|5945.47|29
1737097790000|2025-01-17 07:09:50|5946.42|5945.72|5946.42|5945.72|5946.42|5945.72|5946.42|5945.72|11
1737097800000|2025-01-17 07:10:00|5946.17|5945.47|5945.42|5944.72|5946.17|5945.47|5945.42|5944.72|66
1737097810000|2025-01-17 07:10:10|5945.29|5944.59|5945.42|5944.72|5945.42|5944.72|5945.29|5944.59|16
1737097820000|2025-01-17 07:10:20|||||||||1
1737097830000|2025-01-17 07:10:30|5945.17|5944.47|5945.17|5944.47|5945.17|5944.47|5945.17|5944.47|3
1737097840000|2025-01-17 07:10:40|5944.92|5944.22|5945.17|5944.47|5945.17|5944.47|5944.92|5944.22|16
1737097850000|2025-01-17 07:10:50|5945.42|5944.72|5945.42|5944.72|5945.42|5944.72|5945.29|5944.59|8
1737097860000|2025-01-17 07:11:00|5945.67|5944.97|5945.17|5944.47|5945.67|5944.97|5945.17|5944.47|154
1737097870000|2025-01-17 07:11:10|5945.29|5944.59|5945.42|5944.72|5945.42|5944.72|5945.17|5944.47|17
1737097880000|2025-01-17 07:11:20|5945.67|5944.97|5945.67|5944.97|5945.67|5944.97|5945.42|5944.72|12
1737097890000|2025-01-17 07:11:30|||||||||2
1737097900000|2025-01-17 07:11:40|5945.79|5945.09|5945.67|5944.97|5945.79|5945.09|5945.67|5944.97|8
1737097910000|2025-01-17 07:11:50|5945.79|5945.09|5945.54|5944.84|5945.92|5945.22|5945.42|5944.72|4
1737097920000|2025-01-17 07:12:00|5945.67|5944.97|5945.67|5944.97|5945.67|5944.97|5945.67|5944.97|0
1737097940000|2025-01-17 07:12:20|5945.42|5944.72|5945.67|5944.97|5945.67|5944.97|5945.42|5944.72|22
1737097950000|2025-01-17 07:12:30|5945.42|5944.72|5945.42|5944.72|5945.42|5944.72|5945.42|5944.72|2
1737097960000|2025-01-17 07:12:40|5945.54|5944.84|5945.42|5944.72|5945.67|5944.97|5945.42|5944.72|9
1737097970000|2025-01-17 07:12:50|5945.54|5944.84|5945.42|5944.72|5945.54|5944.84|5945.17|5944.47|32
1737097980000|2025-01-17 07:13:00|5945.92|5945.22|5945.92|5945.22|5945.92|5945.22|5945.79|5945.09|18
1737097990000|2025-01-17 07:13:10|5945.79|5945.09|5945.92|5945.22|5945.92|5945.22|5945.67|5944.97|7
1737098000000|2025-01-17 07:13:20|5945.79|5945.09|5945.92|5945.22|5945.92|5945.22|5945.67|5944.97|7
1737098010000|2025-01-17 07:13:30|5945.79|5945.09|5945.92|5945.22|5945.92|5945.22|5945.79|5945.09|0
1737098020000|2025-01-17 07:13:40|5946.42|5945.72|5946.42|5945.72|5946.42|5945.72|5946.42|5945.72|9
1737098030000|2025-01-17 07:13:50|5946.29|5945.59|5946.42|5945.72|5946.42|5945.72|5946.29|5945.59|6
1737098040000|2025-01-17 07:14:00|||||||||1
1737098050000|2025-01-17 07:14:10|5946.67|5945.97|5946.67|5945.97|5946.67|5945.97|5946.54|5945.84|11
1737098070000|2025-01-17 07:14:30|||||||||1
1737098080000|2025-01-17 07:14:40|5946.42|5945.72|5946.42|5945.72|5946.42|5945.72|5946.42|5945.72|6
1737098090000|2025-01-17 07:14:50|5946.54|5945.84|5946.54|5945.84|5946.67|5945.97|5946.54|5945.84|4
1737098100000|2025-01-17 07:15:00|5946.42|5945.72|5946.42|5945.72|5946.42|5945.72|5946.42|5945.72|0
1737098110000|2025-01-17 07:15:10|5946.29|5945.59|5946.04|5945.34|5946.29|5945.59|5945.92|5945.22|16
1737098120000|2025-01-17 07:15:20|5946.17|5945.47|5946.17|5945.47|5946.17|5945.47|5946.04|5945.34|0
1737098130000|2025-01-17 07:15:30|5946.29|5945.59|5946.04|5945.34|5946.29|5945.59|5946.04|5945.34|1
1737098140000|2025-01-17 07:15:40|5946.17|5945.47|5946.17|5945.47|5946.17|5945.47|5946.17|5945.47|0
1737098150000|2025-01-17 07:15:50|5946.04|5945.34|5946.17|5945.47|5946.17|5945.47|5946.04|5945.34|0
1737098160000|2025-01-17 07:16:00|5946.04|5945.34|5944.92|5944.22|5946.04|5945.34|5944.92|5944.22|75
1737098170000|2025-01-17 07:16:10|5944.67|5943.97|5944.92|5944.22|5944.92|5944.22|5944.67|5943.97|33
1737098180000|2025-01-17 07:16:20|5945.17|5944.47|5945.17|5944.47|5945.17|5944.47|5944.92|5944.22|19
1737098200000|2025-01-17 07:16:40|||||||||4
1737098210000|2025-01-17 07:16:50|5945.42|5944.72|5945.17|5944.47|5945.42|5944.72|5945.17|5944.47|15
1737098220000|2025-01-17 07:17:00|5945.04|5944.34|5945.17|5944.47|5945.17|5944.47|5944.92|5944.22|2
1737098240000|2025-01-17 07:17:20|5945.42|5944.72|5945.42|5944.72|5945.42|5944.72|5945.42|5944.72|4
1737098250000|2025-01-17 07:17:30|5945.17|5944.47|5945.17|5944.47|5945.17|5944.47|5945.17|5944.47|1
1737098260000|2025-01-17 07:17:40|5945.29|5944.59|5945.17|5944.47|5945.29|5944.59|5945.17|5944.47|1
1737098270000|2025-01-17 07:17:50|5945.29|5944.59|5945.29|5944.59|5945.42|5944.72|5945.17|5944.47|8
1737098280000|2025-01-17 07:18:00|5945.42|5944.72|5945.29|5944.59|5945.42|5944.72|5945.29|5944.59|2
1737098290000|2025-01-17 07:18:10|5945.17|5944.47|5945.17|5944.47|5945.17|5944.47|5945.17|5944.47|0
1737098300000|2025-01-17 07:18:20|5945.42|5944.72|5945.42|5944.72|5945.42|5944.72|5945.42|5944.72|2
1737098310000|2025-01-17 07:18:30|5945.67|5944.97|5945.54|5944.84|5945.67|5944.97|5945.42|5944.72|9
1737098320000|2025-01-17 07:18:40|5945.67|5944.97|5945.67|5944.97|5945.67|5944.97|5945.54|5944.84|4
1737098330000|2025-01-17 07:18:50|5945.54|5944.84|5945.42|5944.72|5945.67|5944.97|5945.42|5944.72|2
1737098340000|2025-01-17 07:19:00|5945.67|5944.97|5945.42|5944.72|5945.67|5944.97|5945.42|5944.72|11
1737098350000|2025-01-17 07:19:10|5945.17|5944.47|5945.17|5944.47|5945.17|5944.47|5945.17|5944.47|6
1737098360000|2025-01-17 07:19:20|||||||||1
1737098370000|2025-01-17 07:19:30|5945.42|5944.72|5945.42|5944.72|5945.42|5944.72|5945.42|5944.72|11
1737098380000|2025-01-17 07:19:40|5945.17|5944.47|5944.92|5944.22|5945.17|5944.47|5944.92|5944.22|16
1737098390000|2025-01-17 07:19:50|5945.17|5944.47|5945.67|5944.97|5945.67|5944.97|5945.17|5944.47|36
1737098400000|2025-01-17 07:20:00|||||||||1
1737098410000|2025-01-17 07:20:10|5945.79|5945.09|5945.67|5944.97|5945.79|5945.09|5945.67|5944.97|21
1737098420000|2025-01-17 07:20:20|5945.92|5945.22|5945.92|5945.22|5945.92|5945.22|5945.92|5945.22|3
1737098430000|2025-01-17 07:20:30|5946.17|5945.47|5946.54|5945.84|5946.54|5945.84|5946.17|5945.47|25
1737098440000|2025-01-17 07:20:40|5946.67|5945.97|5946.92|5946.22|5946.92|5946.22|5946.67|5945.97|16
1737098450000|2025-01-17 07:20:50|5946.67|5945.97|5946.79|5946.09|5946.79|5946.09|5946.67|5945.97|8
1737098460000|2025-01-17 07:21:00|5946.92|5946.22|5946.67|5945.97|5946.92|5946.22|5946.67|5945.97|0
1737098480000|2025-01-17 07:21:20|5946.54|5945.84|5946.67|5945.97|5946.79|5946.09|5946.42|5945.72|9
1737098490000|2025-01-17 07:21:30|5946.92|5946.22|5946.67|5945.97|5946.92|5946.22|5946.67|5945.97|4
1737098500000|2025-01-17 07:21:40|5946.54|5945.84|5946.42|5945.72|5946.67|5945.97|5946.42|5945.72|1
1737098510000|2025-01-17 07:21:50|5946.54|5945.84|5946.42|5945.72|5946.54|5945.84|5946.42|5945.72|6
1737098520000|2025-01-17 07:22:00|5946.67|5945.97|5946.04|5945.34|5946.67|5945.97|5945.92|5945.22|54
1737098530000|2025-01-17 07:22:10|5946.17|5945.47|5946.17|5945.47|5946.17|5945.47|5946.04|5945.34|1
1737098550000|2025-01-17 07:22:30|5946.42|5945.72|5946.42|5945.72|5946.54|5945.84|5946.42|5945.72|5
1737098560000|2025-01-17 07:22:40|5946.67|5945.97|5946.67|5945.97|5946.67|5945.97|5946.67|5945.97|2
1737098570000|2025-01-17 07:22:50|||||||||1
1737098580000|2025-01-17 07:23:00|5946.79|5946.09|5946.92|5946.22|5946.92|5946.22|5946.67|5945.97|11
1737098600000|2025-01-17 07:23:20|5947.17|5946.47|5947.17|5946.47|5947.17|5946.47|5947.04|5946.34|15
1737098610000|2025-01-17 07:23:30|5947.04|5946.34|5947.17|5946.47|5947.17|5946.47|5946.92|5946.22|21
1737098620000|2025-01-17 07:23:40|5947.29|5946.59|5947.29|5946.59|5947.29|5946.59|5947.29|5946.59|6
1737098630000|2025-01-17 07:23:50|5947.42|5946.72|5947.67|5946.97|5947.67|5946.97|5947.42|5946.72|15
1737098640000|2025-01-17 07:24:00|5947.92|5947.22|5947.92|5947.22|5947.92|5947.22|5947.67|5946.97|19
1737098650000|2025-01-17 07:24:10|5947.67|5946.97|5947.17|5946.47|5947.79|5947.09|5947.17|5946.47|21
1737098660000|2025-01-17 07:24:20|5947.04|5946.34|5946.92|5946.22|5947.04|5946.34|5946.92|5946.22|21
1737098680000|2025-01-17 07:24:40|5947.29|5946.59|5947.42|5946.72|5947.67|5946.97|5947.17|5946.47|19
1737098690000|2025-01-17 07:24:50|5947.29|5946.59|5947.29|5946.59|5947.54|5946.84|5947.29|5946.59|2
1737098700000|2025-01-17 07:25:00|5947.42|5946.72|5947.29|5946.59|5947.42|5946.72|5947.17|5946.47|9
1737098710000|2025-01-17 07:25:10|5947.42|5946.72|5946.92|5946.22|5947.42|5946.72|5946.92|5946.22|19
1737098720000|2025-01-17 07:25:20|5947.04|5946.34|5947.17|5946.47|5947.17|5946.47|5946.92|5946.22|16
1737098740000|2025-01-17 07:25:40|5946.92|5946.22|5946.92|5946.22|5946.92|5946.22|5946.92|5946.22|14
1737098750000|2025-01-17 07:25:50|5947.04|5946.34|5946.92|5946.22|5947.04|5946.34|5946.92|5946.22|0
1737098760000|2025-01-17 07:26:00|5946.79|5946.09|5946.54|5945.84|5946.92|5946.22|5946.54|5945.84|19
1737098770000|2025-01-17 07:26:10|5946.67|5945.97|5946.42|5945.72|5946.67|5945.97|5946.42|5945.72|1
1737098790000|2025-01-17 07:26:30|5946.17|5945.47|5946.17|5945.47|5946.17|5945.47|5946.17|5945.47|14
1737098800000|2025-01-17 07:26:40|5946.42|5945.72|5946.67|5945.97|5946.67|5945.97|5946.42|5945.72|12
1737098810000|2025-01-17 07:26:50|5946.17|5945.47|5946.17|5945.47|5946.17|5945.47|5946.17|5945.47|7
1737098820000|2025-01-17 07:27:00|5945.92|5945.22|5945.92|5945.22|5945.92|5945.22|5945.92|5945.22|10
1737098830000|2025-01-17 07:27:10|5945.67|5944.97|5945.54|5944.84|5945.67|5944.97|5945.54|5944.84|10
1737098840000|2025-01-17 07:27:20|5945.42|5944.72|5945.17|5944.47|5945.42|5944.72|5945.17|5944.47|13
1737098850000|2025-01-17 07:27:30|5945.42|5944.72|5945.67|5944.97|5945.67|5944.97|5945.42|5944.72|20
1737098860000|2025-01-17 07:27:40|||||||||2
1737098870000|2025-01-17 07:27:50|5945.79|5945.09|5945.79|5945.09|5945.79|5945.09|5945.79|5945.09|11
1737098880000|2025-01-17 07:28:00|5945.92|5945.22|5945.67|5944.97|5945.92|5945.22|5945.67|5944.97|10
1737098890000|2025-01-17 07:28:10|5945.79|5945.09|5945.67|5944.97|5945.92|5945.22|5945.67|5944.97|18
1737098900000|2025-01-17 07:28:20|5945.54|5944.84|5945.67|5944.97|5945.67|5944.97|5945.54|5944.84|0
1737098910000|2025-01-17 07:28:30|5945.54|5944.84|5945.54|5944.84|5945.54|5944.84|5945.54|5944.84|1
1737098920000|2025-01-17 07:28:40|5945.67|5944.97|5945.67|5944.97|5945.67|5944.97|5945.67|5944.97|14
1737098930000|2025-01-17 07:28:50|5945.92|5945.22|5945.92|5945.22|5945.92|5945.22|5945.79|5945.09|7
1737098940000|2025-01-17 07:29:00|5946.04|5945.34|5946.04|5945.34|5946.17|5945.47|5945.92|5945.22|1
1737098950000|2025-01-17 07:29:10|5946.17|5945.47|5945.04|5944.34|5946.17|5945.47|5944.92|5944.22|100
1737098960000|2025-01-17 07:29:20|5944.92|5944.22|5945.67|5944.97|5945.67|5944.97|5944.92|5944.22|66
1737098970000|2025-01-17 07:29:30|5945.54|5944.84|5945.54|5944.84|5945.67|5944.97|5945.54|5944.84|6
1737098980000|2025-01-17 07:29:40|||||||||1
1737098990000|2025-01-17 07:29:50|5945.42|5944.72|5945.42|5944.72|5945.42|5944.72|5945.42|5944.72|2
1737099000000|2025-01-17 07:30:00|5945.67|5944.97|5945.17|5944.47|5945.67|5944.97|5945.17|5944.47|20
1737099010000|2025-01-17 07:30:10|5945.42|5944.72|5945.42|5944.72|5945.42|5944.72|5945.17|5944.47|9
1737099030000|2025-01-17 07:30:30|5945.17|5944.47|5945.42|5944.72|5945.42|5944.72|5945.17|5944.47|8
1737099040000|2025-01-17 07:30:40|5945.67|5944.97|5945.67|5944.97|5945.67|5944.97|5945.67|5944.97|3
1737099050000|2025-01-17 07:30:50|5945.54|5944.84|5945.42|5944.72|5945.67|5944.97|5945.42|5944.72|6
1737099060000|2025-01-17 07:31:00|5945.67|5944.97|5945.67|5944.97|5945.67|5944.97|5945.67|5944.97|4
1737099080000|2025-01-17 07:31:20|5945.92|5945.22|5945.92|5945.22|5945.92|5945.22|5945.79|5945.09|3
1737099090000|2025-01-17 07:31:30|||||||||2
1737099100000|2025-01-17 07:31:40|5945.79|5945.09|5945.92|5945.22|5945.92|5945.22|5945.79|5945.09|0
1737099110000|2025-01-17 07:31:50|5946.17|5945.47|5945.92|5945.22|5946.17|5945.47|5945.92|5945.22|12
1737099120000|2025-01-17 07:32:00|5946.17|5945.47|5945.92|5945.22|5946.17|5945.47|5945.92|5945.22|5
1737099130000|2025-01-17 07:32:10|5946.42|5945.72|5946.42|5945.72|5946.42|5945.72|5946.17|5945.47|39
1737099140000|2025-01-17 07:32:20|5946.17|5945.47|5946.17|5945.47|5946.17|5945.47|5946.17|5945.47|4
1737099150000|2025-01-17 07:32:30|5946.42|5945.72|5946.42|5945.72|5946.42|5945.72|5946.42|5945.72|10
1737099160000|2025-01-17 07:32:40|5946.29|5945.59|5946.17|5945.47|5946.29|5945.59|5946.17|5945.47|3
1737099170000|2025-01-17 07:32:50|||||||||15
1737099180000|2025-01-17 07:33:00|||||||||2
1737099190000|2025-01-17 07:33:10|||||||||10
1737099200000|2025-01-17 07:33:20|5946.29|5945.59|5945.92|5945.22|5946.29|5945.59|5945.92|5945.22|11
1737099210000|2025-01-17 07:33:30|5946.17|5945.47|5946.17|5945.47|5946.42|5945.72|5946.17|5945.47|20
1737099220000|2025-01-17 07:33:40|5945.92|5945.22|5946.17|5945.47|5946.17|5945.47|5945.92|5945.22|13
1737099230000|2025-01-17 07:33:50|5945.92|5945.22|5945.92|5945.22|5945.92|5945.22|5945.92|5945.22|11
1737099240000|2025-01-17 07:34:00|5946.04|5945.34|5945.92|5945.22|5946.04|5945.34|5945.92|5945.22|2
1737099250000|2025-01-17 07:34:10|5945.67|5944.97|5945.17|5944.47|5945.67|5944.97|5945.17|5944.47|38
1737099260000|2025-01-17 07:34:20|5945.04|5944.34|5944.92|5944.22|5945.04|5944.34|5944.92|5944.22|20
1737099270000|2025-01-17 07:34:30|5944.67|5943.97|5943.42|5942.72|5944.67|5943.97|5943.42|5942.72|160
1737099280000|2025-01-17 07:34:40|5943.29|5942.59|5943.67|5942.97|5943.67|5942.97|5943.17|5942.47|58
1737099290000|2025-01-17 07:34:50|5943.42|5942.72|5943.67|5942.97|5943.67|5942.97|5943.42|5942.72|24
1737099300000|2025-01-17 07:35:00|5943.42|5942.72|5944.17|5943.47|5944.17|5943.47|5943.42|5942.72|37
1737099310000|2025-01-17 07:35:10|5943.92|5943.22|5942.92|5942.22|5943.92|5943.22|5942.67|5941.97|64
1737099320000|2025-01-17 07:35:20|5943.17|5942.47|5942.67|5941.97|5943.17|5942.47|5942.29|5941.59|112
1737099330000|2025-01-17 07:35:30|5942.54|5941.84|5942.42|5941.72|5942.67|5941.97|5942.42|5941.72|16
1737099340000|2025-01-17 07:35:40|5942.29|5941.59|5942.67|5941.97|5942.67|5941.97|5942.17|5941.47|19
1737099350000|2025-01-17 07:35:50|5942.54|5941.84|5942.67|5941.97|5942.67|5941.97|5942.54|5941.84|9
1737099360000|2025-01-17 07:36:00|5942.92|5942.22|5942.92|5942.22|5942.92|5942.22|5942.54|5941.84|36
1737099370000|2025-01-17 07:36:10|5942.54|5941.84|5942.42|5941.72|5942.67|5941.97|5942.42|5941.72|12
1737099380000|2025-01-17 07:36:20|5942.54|5941.84|5942.67|5941.97|5942.79|5942.09|5942.42|5941.72|30
1737099390000|2025-01-17 07:36:30|||||||||13
1737099400000|2025-01-17 07:36:40|||||||||7
1737099410000|2025-01-17 07:36:50|5942.42|5941.72|5942.67|5941.97|5942.67|5941.97|5942.42|5941.72|9
1737099420000|2025-01-17 07:37:00|||||||||8
1737099430000|2025-01-17 07:37:10|5942.92|5942.22|5943.17|5942.47|5943.17|5942.47|5942.92|5942.22|21
1737099440000|2025-01-17 07:37:20|5942.92|5942.22|5943.17|5942.47|5943.17|5942.47|5942.92|5942.22|10
1737099450000|2025-01-17 07:37:30|5942.92|5942.22|5942.17|5941.47|5942.92|5942.22|5941.92|5941.22|107
1737099460000|2025-01-17 07:37:40|||||||||5
1737099470000|2025-01-17 07:37:50|||||||||15
1737099480000|2025-01-17 07:38:00|5942.42|5941.72|5942.17|5941.47|5942.42|5941.72|5942.17|5941.47|16
1737099490000|2025-01-17 07:38:10|5942.42|5941.72|5942.42|5941.72|5942.42|5941.72|5942.17|5941.47|28
1737099500000|2025-01-17 07:38:20|5942.29|5941.59|5942.79|5942.09|5942.79|5942.09|5942.29|5941.59|211
1737099510000|2025-01-17 07:38:30|5942.92|5942.22|5942.92|5942.22|5942.92|5942.22|5942.92|5942.22|2
1737099520000|2025-01-17 07:38:40|||||||||11
1737099530000|2025-01-17 07:38:50|||||||||1
1737099540000|2025-01-17 07:39:00|5943.17|5942.47|5943.54|5942.84|5943.67|5942.97|5943.04|5942.34|53
1737099550000|2025-01-17 07:39:10|5943.42|5942.72|5943.67|5942.97|5943.67|5942.97|5943.42|5942.72|6
1737099560000|2025-01-17 07:39:20|5943.92|5943.22|5943.92|5943.22|5943.92|5943.22|5943.92|5943.22|41
1737099570000|2025-01-17 07:39:30|5944.17|5943.47|5944.04|5943.34|5944.17|5943.47|5943.92|5943.22|17
1737099580000|2025-01-17 07:39:40|5944.17|5943.47|5943.92|5943.22|5944.17|5943.47|5943.92|5943.22|13
1737099590000|2025-01-17 07:39:50|5943.42|5942.72|5943.92|5943.22|5943.92|5943.22|5943.42|5942.72|42
1737099600000|2025-01-17 07:40:00|5944.04|5943.34|5943.92|5943.22|5944.17|5943.47|5943.92|5943.22|7
1737099610000|2025-01-17 07:40:10|5944.17|5943.47|5944.17|5943.47|5944.17|5943.47|5943.92|5943.22|20
1737099620000|2025-01-17 07:40:20|||||||||7
1737099630000|2025-01-17 07:40:30|||||||||4
1737099650000|2025-01-17 07:40:50|5943.92|5943.22|5943.92|5943.22|5943.92|5943.22|5943.92|5943.22|5
1737099660000|2025-01-17 07:41:00|5944.17|5943.47|5943.92|5943.22|5944.17|5943.47|5943.92|5943.22|8
1737099670000|2025-01-17 07:41:10|5943.79|5943.09|5943.54|5942.84|5943.92|5943.22|5943.54|5942.84|13
1737099680000|2025-01-17 07:41:20|5943.42|5942.72|5943.67|5942.97|5943.67|5942.97|5943.42|5942.72|7
1737099690000|2025-01-17 07:41:30|5943.54|5942.84|5943.92|5943.22|5943.92|5943.22|5943.42|5942.72|10
1737099700000|2025-01-17 07:41:40|5944.04|5943.34|5944.17|5943.47|5944.17|5943.47|5944.04|5943.34|14
1737099710000|2025-01-17 07:41:50|5943.67|5942.97|5943.67|5942.97|5943.67|5942.97|5943.67|5942.97|14
1737099720000|2025-01-17 07:42:00|5943.92|5943.22|5943.92|5943.22|5943.92|5943.22|5943.79|5943.09|23
1737099730000|2025-01-17 07:42:10|5944.17|5943.47|5943.92|5943.22|5944.17|5943.47|5943.92|5943.22|4
1737099740000|2025-01-17 07:42:20|5943.67|5942.97|5943.79|5943.09|5943.79|5943.09|5943.67|5942.97|13
1737099750000|2025-01-17 07:42:30|5943.92|5943.22|5943.92|5943.22|5943.92|5943.22|5943.92|5943.22|0
1737099760000|2025-01-17 07:42:40|5943.67|5942.97|5943.92|5943.22|5943.92|5943.22|5943.67|5942.97|5
1737099770000|2025-01-17 07:42:50|5944.17|5943.47|5944.17|5943.47|5944.17|5943.47|5944.04|5943.34|1
1737099800000|2025-01-17 07:43:20|5944.42|5943.72|5944.29|5943.59|5944.42|5943.72|5944.17|5943.47|11
1737099810000|2025-01-17 07:43:30|5944.42|5943.72|5944.04|5943.34|5944.42|5943.72|5943.79|5943.09|11
1737099820000|2025-01-17 07:43:40|5944.17|5943.47|5943.67|5942.97|5944.17|5943.47|5943.67|5942.97|14
1737099830000|2025-01-17 07:43:50|5943.92|5943.22|5943.92|5943.22|5943.92|5943.22|5943.92|5943.22|16
1737099840000|2025-01-17 07:44:00|||||||||1
1737099850000|2025-01-17 07:44:10|5944.04|5943.34|5943.92|5943.22|5944.17|5943.47|5943.92|5943.22|4
1737099860000|2025-01-17 07:44:20|5944.17|5943.47|5944.42|5943.72|5944.42|5943.72|5944.17|5943.47|20
1737099870000|2025-01-17 07:44:30|5944.29|5943.59|5944.17|5943.47|5944.42|5943.72|5944.04|5943.34|17
1737099880000|2025-01-17 07:44:40|5944.42|5943.72|5944.17|5943.47|5944.42|5943.72|5944.17|5943.47|6
1737099890000|2025-01-17 07:44:50|5944.42|5943.72|5944.42|5943.72|5944.42|5943.72|5944.42|5943.72|6
1737099900000|2025-01-17 07:45:00|5944.67|5943.97|5944.42|5943.72|5944.67|5943.97|5944.42|5943.72|17
1737099910000|2025-01-17 07:45:10|5944.17|5943.47|5944.67|5943.97|5944.67|5943.97|5943.92|5943.22|22
1737099920000|2025-01-17 07:45:20|5944.54|5943.84|5944.42|5943.72|5944.67|5943.97|5944.42|5943.72|7
1737099930000|2025-01-17 07:45:30|5944.54|5943.84|5944.17|5943.47|5944.54|5943.84|5944.17|5943.47|11
1737099940000|2025-01-17 07:45:40|5944.42|5943.72|5944.42|5943.72|5944.42|5943.72|5944.42|5943.72|5
1737099950000|2025-01-17 07:45:50|5944.67|5943.97|5944.67|5943.97|5944.67|5943.97|5944.54|5943.84|4
1737099960000|2025-01-17 07:46:00|5944.92|5944.22|5944.92|5944.22|5944.92|5944.22|5944.92|5944.22|7
1737099970000|2025-01-17 07:46:10|5944.67|5943.97|5944.79|5944.09|5944.92|5944.22|5944.54|5943.84|25
1737099980000|2025-01-17 07:46:20|5944.92|5944.22|5945.17|5944.47|5945.17|5944.47|5944.79|5944.09|12
1737099990000|2025-01-17 07:46:30|5945.42|5944.72|5945.04|5944.34|5945.42|5944.72|5945.04|5944.34|13
1737100000000|2025-01-17 07:46:40|5945.17|5944.47|5945.42|5944.72|5945.42|5944.72|5945.17|5944.47|27
1737100010000|2025-01-17 07:46:50|5945.67|5944.97|5945.67|5944.97|5945.67|5944.97|5945.67|5944.97|6
1737100020000|2025-01-17 07:47:00|||||||||6
1737100030000|2025-01-17 07:47:10|||||||||7
1737100040000|2025-01-17 07:47:20|||||||||53
1737100060000|2025-01-17 07:47:40|5945.79|5945.09|5945.67|5944.97|5945.92|5945.22|5945.67|5944.97|8
1737100070000|2025-01-17 07:47:50|||||||||2
1737100080000|2025-01-17 07:48:00|5945.92|5945.22|5945.92|5945.22|5945.92|5945.22|5945.92|5945.22|20
1737100090000|2025-01-17 07:48:10|5946.17|5945.47|5946.42|5945.72|5946.42|5945.72|5946.17|5945.47|22
1737100100000|2025-01-17 07:48:20|5946.67|5945.97|5946.42|5945.72|5946.67|5945.97|5946.42|5945.72|46
1737100110000|2025-01-17 07:48:30|||||||||4
1737100130000|2025-01-17 07:48:50|5946.17|5945.47|5946.17|5945.47|5946.17|5945.47|5946.17|5945.47|12
1737100140000|2025-01-17 07:49:00|5946.42|5945.72|5946.42|5945.72|5946.42|5945.72|5946.42|5945.72|4
1737100150000|2025-01-17 07:49:10|5946.67|5945.97|5946.92|5946.22|5946.92|5946.22|5946.42|5945.72|20
1737100160000|2025-01-17 07:49:20|5946.67|5945.97|5946.67|5945.97|5946.79|5946.09|5946.67|5945.97|24
1737100170000|2025-01-17 07:49:30|5946.92|5946.22|5946.92|5946.22|5946.92|5946.22|5946.92|5946.22|21
1737100180000|2025-01-17 07:49:40|5947.04|5946.34|5947.17|5946.47|5947.17|5946.47|5947.04|5946.34|6
1737100190000|2025-01-17 07:49:50|5946.92|5946.22|5946.92|5946.22|5946.92|5946.22|5946.92|5946.22|9
1737100200000|2025-01-17 07:50:00|5947.04|5946.34|5947.17|5946.47|5947.17|5946.47|5947.04|5946.34|28
1737100210000|2025-01-17 07:50:10|5947.42|5946.72|5947.42|5946.72|5947.42|5946.72|5947.42|5946.72|16
1737100220000|2025-01-17 07:50:20|||||||||20
1737100240000|2025-01-17 07:50:40|||||||||2
1737100250000|2025-01-17 07:50:50|5946.92|5946.22|5947.17|5946.47|5947.17|5946.47|5946.92|5946.22|13
1737100260000|2025-01-17 07:51:00|||||||||10
1737100270000|2025-01-17 07:51:10|5947.04|5946.34|5946.92|5946.22|5947.04|5946.34|5946.92|5946.22|14
1737100280000|2025-01-17 07:51:20|5947.04|5946.34|5947.04|5946.34|5947.04|5946.34|5946.92|5946.22|8
1737100290000|2025-01-17 07:51:30|5946.92|5946.22|5947.17|5946.47|5947.17|5946.47|5946.92|5946.22|22
1737100300000|2025-01-17 07:51:40|||||||||1
1737100310000|2025-01-17 07:51:50|5946.92|5946.22|5946.92|5946.22|5947.17|5946.47|5946.92|5946.22|24
1737100320000|2025-01-17 07:52:00|5946.67|5945.97|5946.67|5945.97|5946.92|5946.22|5946.67|5945.97|13
1737100330000|2025-01-17 07:52:10|5946.92|5946.22|5947.17|5946.47|5947.17|5946.47|5946.67|5945.97|16
1737100340000|2025-01-17 07:52:20|||||||||11
1737100350000|2025-01-17 07:52:30|5946.92|5946.22|5946.67|5945.97|5946.92|5946.22|5946.67|5945.97|11
1737100360000|2025-01-17 07:52:40|5946.92|5946.22|5947.04|5946.34|5947.04|5946.34|5946.67|5945.97|11
1737100370000|2025-01-17 07:52:50|5947.17|5946.47|5947.29|5946.59|5947.42|5946.72|5947.17|5946.47|4
1737100380000|2025-01-17 07:53:00|5947.17|5946.47|5947.17|5946.47|5947.42|5946.72|5947.17|5946.47|3
1737100390000|2025-01-17 07:53:10|5947.42|5946.72|5947.42|5946.72|5947.42|5946.72|5947.42|5946.72|2
1737100400000|2025-01-17 07:53:20|5947.67|5946.97|5947.67|5946.97|5947.67|5946.97|5947.67|5946.97|13
1737100410000|2025-01-17 07:53:30|5947.79|5947.09|5947.92|5947.22|5947.92|5947.22|5947.79|5947.09|6
1737100420000|2025-01-17 07:53:40|5947.67|5946.97|5948.67|5947.97|5948.67|5947.97|5947.67|5946.97|57
1737100430000|2025-01-17 07:53:50|||||||||16
1737100440000|2025-01-17 07:54:00|5948.79|5948.09|5948.67|5947.97|5948.79|5948.09|5948.67|5947.97|17
1737100450000|2025-01-17 07:54:10|5948.54|5947.84|5948.42|5947.72|5948.54|5947.84|5948.17|5947.47|5
1737100460000|2025-01-17 07:54:20|5948.17|5947.47|5948.17|5947.47|5948.42|5947.72|5948.17|5947.47|13
1737100470000|2025-01-17 07:54:30|5948.29|5947.59|5948.67|5947.97|5948.67|5947.97|5948.29|5947.59|24
1737100480000|2025-01-17 07:54:40|5948.79|5948.09|5948.92|5948.22|5948.92|5948.22|5948.67|5947.97|8
1737100490000|2025-01-17 07:54:50|5948.67|5947.97|5948.67|5947.97|5948.67|5947.97|5948.54|5947.84|35
1737100500000|2025-01-17 07:55:00|5948.54|5947.84|5948.92|5948.22|5948.92|5948.22|5948.42|5947.72|15
1737100510000|2025-01-17 07:55:10|5948.67|5947.97|5948.42|5947.72|5948.67|5947.97|5948.42|5947.72|31
1737100520000|2025-01-17 07:55:20|5948.29|5947.59|5948.17|5947.47|5948.42|5947.72|5948.17|5947.47|20
1737100530000|2025-01-17 07:55:30|5948.04|5947.34|5947.42|5946.72|5948.04|5947.34|5947.42|5946.72|30
1737100540000|2025-01-17 07:55:40|5946.92|5946.22|5947.17|5946.47|5947.17|5946.47|5946.92|5946.22|63
1737100550000|2025-01-17 07:55:50|5947.29|5946.59|5947.17|5946.47|5947.42|5946.72|5947.17|5946.47|24
1737100560000|2025-01-17 07:56:00|5946.92|5946.22|5947.17|5946.47|5947.17|5946.47|5946.92|5946.22|12
1737100570000|2025-01-17 07:56:10|5946.92|5946.22|5947.04|5946.34|5947.17|5946.47|5946.92|5946.22|6
1737100580000|2025-01-17 07:56:20|5946.92|5946.22|5946.79|5946.09|5946.92|5946.22|5946.79|5946.09|23
1737100590000|2025-01-17 07:56:30|5946.67|5945.97|5946.92|5946.22|5946.92|5946.22|5946.67|5945.97|14
1737100600000|2025-01-17 07:56:40|5946.79|5946.09|5946.67|5945.97|5946.92|5946.22|5946.67|5945.97|1
1737100610000|2025-01-17 07:56:50|5946.92|5946.22|5947.17|5946.47|5947.17|5946.47|5946.67|5945.97|78
1737100620000|2025-01-17 07:57:00|5947.29|5946.59|5947.17|5946.47|5947.29|5946.59|5947.17|5946.47|3
1737100630000|2025-01-17 07:57:10|||||||||3
1737100640000|2025-01-17 07:57:20|5947.04|5946.34|5947.17|5946.47|5947.17|5946.47|5947.04|5946.34|13
1737100650000|2025-01-17 07:57:30|5947.42|5946.72|5947.17|5946.47|5947.42|5946.72|5947.17|5946.47|13
1737100660000|2025-01-17 07:57:40|5947.42|5946.72|5947.92|5947.22|5947.92|5947.22|5947.42|5946.72|47
1737100670000|2025-01-17 07:57:50|5947.67|5946.97|5947.67|5946.97|5947.79|5947.09|5947.67|5946.97|20
1737100680000|2025-01-17 07:58:00|5947.92|5947.22|5947.42|5946.72|5947.92|5947.22|5947.42|5946.72|13
1737100690000|2025-01-17 07:58:10|5947.54|5946.84|5947.42|5946.72|5947.67|5946.97|5947.42|5946.72|2
1737100700000|2025-01-17 07:58:20|5947.54|5946.84|5947.67|5946.97|5947.67|5946.97|5947.42|5946.72|10
1737100710000|2025-01-17 07:58:30|||||||||2
1737100720000|2025-01-17 07:58:40|5947.54|5946.84|5947.67|5946.97|5947.67|5946.97|5947.54|5946.84|4
1737100730000|2025-01-17 07:58:50|5947.42|5946.72|5947.42|5946.72|5947.54|5946.84|5947.42|5946.72|4
1737100740000|2025-01-17 07:59:00|5947.17|5946.47|5947.67|5946.97|5947.67|5946.97|5947.17|5946.47|6
1737100750000|2025-01-17 07:59:10|5947.92|5947.22|5947.92|5947.22|5947.92|5947.22|5947.92|5947.22|12
1737100760000|2025-01-17 07:59:20|5948.04|5947.34|5947.92|5947.22|5948.04|5947.34|5947.92|5947.22|5
1737100770000|2025-01-17 07:59:30|5948.04|5947.34|5948.17|5947.47|5948.17|5947.47|5947.92|5947.22|6
1737100780000|2025-01-17 07:59:40|5947.92|5947.22|5948.17|5947.47|5948.42|5947.72|5947.92|5947.22|22
1737100790000|2025-01-17 07:59:50|5947.92|5947.22|5947.92|5947.22|5948.17|5947.47|5947.67|5946.97|38
1737100800000|2025-01-17 08:00:00|5948.04|5947.34|5949.92|5949.22|5949.92|5949.22|5947.42|5946.72|302
1737100810000|2025-01-17 08:00:10|5949.67|5948.97|5950.17|5949.47|5950.42|5949.72|5949.67|5948.97|72
1737100820000|2025-01-17 08:00:20|5950.04|5949.34|5950.42|5949.72|5950.42|5949.72|5949.92|5949.22|44
1737100830000|2025-01-17 08:00:30|5950.29|5949.59|5950.67|5949.97|5950.67|5949.97|5950.17|5949.47|72
1737100840000|2025-01-17 08:00:40|5950.92|5950.22|5950.67|5949.97|5950.92|5950.22|5950.67|5949.97|44
1737100850000|2025-01-17 08:00:50|5950.79|5950.09|5951.04|5950.34|5951.04|5950.34|5950.67|5949.97|15
1737100860000|2025-01-17 08:01:00|5950.92|5950.22|5951.42|5950.72|5951.42|5950.72|5950.92|5950.22|129
1737100870000|2025-01-17 08:01:10|5951.17|5950.47|5951.17|5950.47|5951.42|5950.72|5950.92|5950.22|59
1737100880000|2025-01-17 08:01:20|5951.04|5950.34|5950.92|5950.22|5951.04|5950.34|5950.67|5949.97|51
1737100890000|2025-01-17 08:01:30|5951.17|5950.47|5950.92|5950.22|5951.17|5950.47|5950.92|5950.22|28
1737100900000|2025-01-17 08:01:40|5951.04|5950.34|5951.17|5950.47|5951.17|5950.47|5950.92|5950.22|3
1737100910000|2025-01-17 08:01:50|5951.04|5950.34|5950.92|5950.22|5951.04|5950.34|5950.92|5950.22|31
1737100920000|2025-01-17 08:02:00|5950.67|5949.97|5950.17|5949.47|5950.92|5950.22|5950.17|5949.47|80
1737100930000|2025-01-17 08:02:10|5949.92|5949.22|5949.67|5948.97|5950.42|5949.72|5949.54|5948.84|125
1737100940000|2025-01-17 08:02:20|5949.42|5948.72|5949.42|5948.72|5949.42|5948.72|5949.42|5948.72|33
1737100950000|2025-01-17 08:02:30|5949.67|5948.97|5949.67|5948.97|5949.67|5948.97|5949.17|5948.47|27
1737100960000|2025-01-17 08:02:40|5949.42|5948.72|5949.67|5948.97|5949.67|5948.97|5949.42|5948.72|2
1737100970000|2025-01-17 08:02:50|||||||||5
1737100980000|2025-01-17 08:03:00|5949.54|5948.84|5949.67|5948.97|5949.92|5949.22|5949.42|5948.72|29
1737100990000|2025-01-17 08:03:10|5949.92|5949.22|5949.67|5948.97|5950.79|5950.09|5949.67|5948.97|641
1737101000000|2025-01-17 08:03:20|5949.54|5948.84|5949.42|5948.72|5949.67|5948.97|5949.42|5948.72|48
1737101010000|2025-01-17 08:03:30|5949.29|5948.59|5949.17|5948.47|5949.42|5948.72|5949.17|5948.47|20
1737101020000|2025-01-17 08:03:40|5949.42|5948.72|5949.42|5948.72|5949.54|5948.84|5948.92|5948.22|79
1737101030000|2025-01-17 08:03:50|5949.67|5948.97|5949.67|5948.97|5949.67|5948.97|5949.67|5948.97|23
1737101040000|2025-01-17 08:04:00|5949.42|5948.72|5949.92|5949.22|5949.92|5949.22|5949.42|5948.72|69
1737101050000|2025-01-17 08:04:10|5949.67|5948.97|5950.17|5949.47|5950.42|5949.72|5949.67|5948.97|25
1737101060000|2025-01-17 08:04:20|5950.29|5949.59|5950.42|5949.72|5950.42|5949.72|5950.17|5949.47|11
1737101070000|2025-01-17 08:04:30|5950.17|5949.47|5950.42|5949.72|5950.42|5949.72|5950.17|5949.47|23
1737101080000|2025-01-17 08:04:40|5950.17|5949.47|5950.17|5949.47|5950.42|5949.72|5950.04|5949.34|25
1737101090000|2025-01-17 08:04:50|5949.92|5949.22|5949.92|5949.22|5950.17|5949.47|5949.92|5949.22|10
1737101100000|2025-01-17 08:05:00|5949.79|5949.09|5950.17|5949.47|5950.17|5949.47|5949.67|5948.97|88
1737101110000|2025-01-17 08:05:10|5949.92|5949.22|5949.92|5949.22|5949.92|5949.22|5949.92|5949.22|50
1737101120000|2025-01-17 08:05:20|5950.17|5949.47|5949.67|5948.97|5950.17|5949.47|5949.67|5948.97|31
1737101130000|2025-01-17 08:05:30|5949.54|5948.84|5949.54|5948.84|5949.67|5948.97|5949.42|5948.72|25
1737101140000|2025-01-17 08:05:40|5949.67|5948.97|5949.92|5949.22|5949.92|5949.22|5949.67|5948.97|30
1737101150000|2025-01-17 08:05:50|||||||||3
1737101160000|2025-01-17 08:06:00|5949.67|5948.97|5949.67|5948.97|5949.92|5949.22|5949.42|5948.72|39
1737101170000|2025-01-17 08:06:10|5949.92|5949.22|5950.17|5949.47|5950.17|5949.47|5949.92|5949.22|13
1737101180000|2025-01-17 08:06:20|5950.04|5949.34|5949.67|5948.97|5950.04|5949.34|5949.67|5948.97|34
1737101190000|2025-01-17 08:06:30|5949.42|5948.72|5948.92|5948.22|5949.67|5948.97|5948.92|5948.22|69
1737101200000|2025-01-17 08:06:40|5949.17|5948.47|5949.29|5948.59|5949.42|5948.72|5949.17|5948.47|34
1737101210000|2025-01-17 08:06:50|5949.17|5948.47|5949.42|5948.72|5949.42|5948.72|5949.17|5948.47|20
1737101220000|2025-01-17 08:07:00|5949.29|5948.59|5949.42|5948.72|5949.42|5948.72|5949.17|5948.47|7
1737101230000|2025-01-17 08:07:10|5949.17|5948.47|5948.92|5948.22|5949.42|5948.72|5948.92|5948.22|29
1737101240000|2025-01-17 08:07:20|5948.67|5947.97|5949.17|5948.47|5949.42|5948.72|5948.67|5947.97|48
1737101250000|2025-01-17 08:07:30|5949.42|5948.72|5949.29|5948.59|5949.42|5948.72|5949.17|5948.47|23
1737101260000|2025-01-17 08:07:40|5949.42|5948.72|5949.42|5948.72|5949.42|5948.72|5949.17|5948.47|6
1737101270000|2025-01-17 08:07:50|5949.29|5948.59|5949.42|5948.72|5949.42|5948.72|5949.29|5948.59|19
1737101280000|2025-01-17 08:08:00|5949.29|5948.59|5948.67|5947.97|5949.29|5948.59|5948.67|5947.97|22
1737101290000|2025-01-17 08:08:10|5948.54|5947.84|5949.17|5948.47|5949.17|5948.47|5948.54|5947.84|14
1737101300000|2025-01-17 08:08:20|5949.29|5948.59|5949.67|5948.97|5949.92|5949.22|5949.17|5948.47|38
1737101310000|2025-01-17 08:08:30|5949.42|5948.72|5949.67|5948.97|5949.67|5948.97|5949.42|5948.72|10
1737101320000|2025-01-17 08:08:40|5949.92|5949.22|5949.92|5949.22|5949.92|5949.22|5949.79|5949.09|11
1737101330000|2025-01-17 08:08:50|5949.67|5948.97|5949.67|5948.97|5949.67|5948.97|5949.42|5948.72|16
1737101340000|2025-01-17 08:09:00|5949.42|5948.72|5948.67|5947.97|5949.67|5948.97|5948.67|5947.97|37
1737101350000|2025-01-17 08:09:10|5948.92|5948.22|5948.92|5948.22|5949.04|5948.34|5948.92|5948.22|15
1737101360000|2025-01-17 08:09:20|5948.79|5948.09|5949.17|5948.47|5949.42|5948.72|5948.67|5947.97|20
1737101370000|2025-01-17 08:09:30|5949.42|5948.72|5948.79|5948.09|5949.42|5948.72|5948.79|5948.09|15
1737101380000|2025-01-17 08:09:40|5948.67|5947.97|5949.42|5948.72|5949.42|5948.72|5948.67|5947.97|12
1737101390000|2025-01-17 08:09:50|5949.17|5948.47|5949.29|5948.59|5949.42|5948.72|5949.17|5948.47|14
1737101400000|2025-01-17 08:10:00|5949.42|5948.72|5949.04|5948.34|5949.42|5948.72|5948.92|5948.22|32
1737101410000|2025-01-17 08:10:10|5949.17|5948.47|5948.67|5947.97|5949.42|5948.72|5948.67|5947.97|27
1737101420000|2025-01-17 08:10:20|5948.54|5947.84|5949.04|5948.34|5949.17|5948.47|5948.42|5947.72|107
1737101430000|2025-01-17 08:10:30|5949.17|5948.47|5948.92|5948.22|5949.17|5948.47|5948.67|5947.97|25
1737101440000|2025-01-17 08:10:40|5949.04|5948.34|5948.67|5947.97|5949.04|5948.34|5948.67|5947.97|6
1737101450000|2025-01-17 08:10:50|5948.17|5947.47|5948.42|5947.72|5948.67|5947.97|5948.17|5947.47|44
1737101460000|2025-01-17 08:11:00|5948.54|5947.84|5947.92|5947.22|5948.54|5947.84|5947.92|5947.22|72
1737101470000|2025-01-17 08:11:10|5948.17|5947.47|5948.42|5947.72|5948.54|5947.84|5947.92|5947.22|23
1737101480000|2025-01-17 08:11:20|5948.54|5947.84|5949.04|5948.34|5949.42|5948.72|5948.54|5947.84|43
1737101490000|2025-01-17 08:11:30|5948.92|5948.22|5948.92|5948.22|5949.17|5948.47|5948.92|5948.22|27
1737101500000|2025-01-17 08:11:40|5949.04|5948.34|5948.92|5948.22|5949.04|5948.34|5948.92|5948.22|1
1737101510000|2025-01-17 08:11:50|5949.17|5948.47|5949.42|5948.72|5949.42|5948.72|5949.17|5948.47|78
1737101520000|2025-01-17 08:12:00|5949.67|5948.97|5949.67|5948.97|5949.67|5948.97|5949.67|5948.97|20
1737101530000|2025-01-17 08:12:10|5949.92|5949.22|5950.17|5949.47|5950.17|5949.47|5949.92|5949.22|25
1737101540000|2025-01-17 08:12:20|5950.04|5949.34|5950.17|5949.47|5950.17|5949.47|5949.79|5949.09|23
1737101550000|2025-01-17 08:12:30|5949.92|5949.22|5950.04|5949.34|5950.04|5949.34|5949.67|5948.97|22
1737101560000|2025-01-17 08:12:40|5949.92|5949.22|5949.67|5948.97|5949.92|5949.22|5949.67|5948.97|8
1737101570000|2025-01-17 08:12:50|5949.54|5948.84|5949.92|5949.22|5949.92|5949.22|5949.42|5948.72|25
1737101580000|2025-01-17 08:13:00|5949.67|5948.97|5949.92|5949.22|5949.92|5949.22|5949.67|5948.97|8
1737101590000|2025-01-17 08:13:10|||||||||3
1737101600000|2025-01-17 08:13:20|5950.17|5949.47|5950.17|5949.47|5950.17|5949.47|5950.17|5949.47|4
1737101610000|2025-01-17 08:13:30|5949.92|5949.22|5949.92|5949.22|5949.92|5949.22|5949.92|5949.22|8
1737101620000|2025-01-17 08:13:40|5949.79|5949.09|5949.67|5948.97|5949.92|5949.22|5949.67|5948.97|15
1737101630000|2025-01-17 08:13:50|5949.92|5949.22|5950.17|5949.47|5950.17|5949.47|5949.67|5948.97|21
1737101640000|2025-01-17 08:14:00|5949.92|5949.22|5949.92|5949.22|5950.04|5949.34|5949.92|5949.22|22
1737101650000|2025-01-17 08:14:10|5949.67|5948.97|5950.17|5949.47|5950.17|5949.47|5949.67|5948.97|16
1737101660000|2025-01-17 08:14:20|5950.29|5949.59|5950.17|5949.47|5950.42|5949.72|5950.17|5949.47|27
1737101670000|2025-01-17 08:14:30|5949.92|5949.22|5949.67|5948.97|5949.92|5949.22|5949.67|5948.97|16
1737101680000|2025-01-17 08:14:40|5949.92|5949.22|5950.04|5949.34|5950.04|5949.34|5949.79|5949.09|3
1737101690000|2025-01-17 08:14:50|5950.17|5949.47|5949.92|5949.22|5950.17|5949.47|5949.92|5949.22|18
1737101700000|2025-01-17 08:15:00|5949.67|5948.97|5949.29|5948.59|5949.67|5948.97|5948.67|5947.97|109
1737101710000|2025-01-17 08:15:10|5949.42|5948.72|5949.67|5948.97|5949.67|5948.97|5949.17|5948.47|13
1737101720000|2025-01-17 08:15:20|5949.54|5948.84|5949.54|5948.84|5949.54|5948.84|5949.54|5948.84|19
1737101730000|2025-01-17 08:15:30|5949.42|5948.72|5949.42|5948.72|5949.67|5948.97|5949.42|5948.72|3
1737101740000|2025-01-17 08:15:40|5949.29|5948.59|5949.42|5948.72|5949.67|5948.97|5949.29|5948.59|27
1737101750000|2025-01-17 08:15:50|5949.29|5948.59|5948.92|5948.22|5949.42|5948.72|5948.92|5948.22|5
1737101760000|2025-01-17 08:16:00|5949.04|5948.34|5948.67|5947.97|5949.17|5948.47|5948.67|5947.97|29
1737101770000|2025-01-17 08:16:10|5948.92|5948.22|5948.17|5947.47|5948.92|5948.22|5948.17|5947.47|24
1737101780000|2025-01-17 08:16:20|5948.04|5947.34|5948.42|5947.72|5948.42|5947.72|5948.04|5947.34|22
1737101790000|2025-01-17 08:16:30|||||||||1
1737101810000|2025-01-17 08:16:50|5948.67|5947.97|5949.17|5948.47|5949.17|5948.47|5948.67|5947.97|30
1737101820000|2025-01-17 08:17:00|5949.42|5948.72|5949.29|5948.59|5949.42|5948.72|5949.17|5948.47|32
1737101830000|2025-01-17 08:17:10|5949.42|5948.72|5949.29|5948.59|5949.42|5948.72|5949.17|5948.47|12
1737101840000|2025-01-17 08:17:20|5949.17|5948.47|5949.04|5948.34|5949.17|5948.47|5949.04|5948.34|6
1737101850000|2025-01-17 08:17:30|5949.17|5948.47|5949.29|5948.59|5949.29|5948.59|5949.04|5948.34|16
1737101860000|2025-01-17 08:17:40|5949.42|5948.72|5949.17|5948.47|5949.42|5948.72|5949.17|5948.47|9
1737101870000|2025-01-17 08:17:50|5949.42|5948.72|5948.92|5948.22|5949.42|5948.72|5948.92|5948.22|12
1737101880000|2025-01-17 08:18:00|5948.79|5948.09|5948.42|5947.72|5948.92|5948.22|5948.42|5947.72|12
1737101890000|2025-01-17 08:18:10|5948.67|5947.97|5949.17|5948.47|5949.17|5948.47|5948.42|5947.72|13
1737101900000|2025-01-17 08:18:20|5948.92|5948.22|5948.92|5948.22|5949.04|5948.34|5948.92|5948.22|13
1737101910000|2025-01-17 08:18:30|5949.17|5948.47|5949.17|5948.47|5949.17|5948.47|5948.92|5948.22|16
1737101920000|2025-01-17 08:18:40|5949.42|5948.72|5949.42|5948.72|5949.42|5948.72|5949.29|5948.59|23
1737101930000|2025-01-17 08:18:50|5949.29|5948.59|5949.42|5948.72|5949.42|5948.72|5949.17|5948.47|22
1737101940000|2025-01-17 08:19:00|5949.67|5948.97|5949.92|5949.22|5949.92|5949.22|5949.67|5948.97|30
1737101950000|2025-01-17 08:19:10|5949.79|5949.09|5949.92|5949.22|5949.92|5949.22|5949.42|5948.72|38
1737101960000|2025-01-17 08:19:20|5949.79|5949.09|5949.92|5949.22|5950.04|5949.34|5949.67|5948.97|13
1737101970000|2025-01-17 08:19:30|5949.79|5949.09|5949.67|5948.97|5949.92|5949.22|5949.54|5948.84|14
1737101980000|2025-01-17 08:19:40|5949.54|5948.84|5949.54|5948.84|5949.67|5948.97|5949.54|5948.84|1
1737101990000|2025-01-17 08:19:50|5949.67|5948.97|5949.29|5948.59|5949.67|5948.97|5949.17|5948.47|13
1737102000000|2025-01-17 08:20:00|5949.17|5948.47|5949.42|5948.72|5949.67|5948.97|5948.92|5948.22|30
1737102010000|2025-01-17 08:20:10|5949.29|5948.59|5949.42|5948.72|5949.67|5948.97|5949.29|5948.59|11
1737102020000|2025-01-17 08:20:20|5949.54|5948.84|5949.42|5948.72|5949.67|5948.97|5949.42|5948.72|4
1737102030000|2025-01-17 08:20:30|5949.67|5948.97|5949.42|5948.72|5949.67|5948.97|5949.42|5948.72|12
1737102040000|2025-01-17 08:20:40|5949.54|5948.84|5949.67|5948.97|5949.67|5948.97|5949.42|5948.72|0
1737102050000|2025-01-17 08:20:50|5949.54|5948.84|5949.67|5948.97|5949.67|5948.97|5949.42|5948.72|10
1737102060000|2025-01-17 08:21:00|5949.42|5948.72|5949.29|5948.59|5949.67|5948.97|5949.17|5948.47|24
1737102070000|2025-01-17 08:21:10|5949.17|5948.47|5949.17|5948.47|5949.29|5948.59|5948.92|5948.22|16
1737102080000|2025-01-17 08:21:20|5948.92|5948.22|5948.92|5948.22|5948.92|5948.22|5948.92|5948.22|15
1737102090000|2025-01-17 08:21:30|5949.04|5948.34|5948.92|5948.22|5949.17|5948.47|5948.92|5948.22|11
1737102100000|2025-01-17 08:21:40|5949.04|5948.34|5949.29|5948.59|5949.29|5948.59|5948.92|5948.22|17
1737102110000|2025-01-17 08:21:50|5949.42|5948.72|5949.42|5948.72|5949.42|5948.72|5949.17|5948.47|3
1737102120000|2025-01-17 08:22:00|5949.17|5948.47|5948.92|5948.22|5949.17|5948.47|5948.67|5947.97|19
1737102130000|2025-01-17 08:22:10|5948.79|5948.09|5948.67|5947.97|5948.92|5948.22|5948.67|5947.97|12
1737102140000|2025-01-17 08:22:20|5948.79|5948.09|5948.42|5947.72|5948.92|5948.22|5948.42|5947.72|13
1737102150000|2025-01-17 08:22:30|5948.67|5947.97|5948.17|5947.47|5948.67|5947.97|5948.17|5947.47|29
1737102160000|2025-01-17 08:22:40|5947.92|5947.22|5947.92|5947.22|5948.04|5947.34|5947.92|5947.22|7
1737102170000|2025-01-17 08:22:50|5948.04|5947.34|5947.67|5946.97|5948.04|5947.34|5947.42|5946.72|28
1737102180000|2025-01-17 08:23:00|5947.92|5947.22|5947.67|5946.97|5947.92|5947.22|5947.67|5946.97|20
1737102190000|2025-01-17 08:23:10|5947.42|5946.72|5947.42|5946.72|5947.42|5946.72|5947.42|5946.72|28
1737102200000|2025-01-17 08:23:20|5947.67|5946.97|5948.17|5947.47|5948.29|5947.59|5947.67|5946.97|19
1737102210000|2025-01-17 08:23:30|5947.92|5947.22|5947.92|5947.22|5948.17|5947.47|5947.92|5947.22|10
1737102220000|2025-01-17 08:23:40|5948.17|5947.47|5947.54|5946.84|5948.17|5947.47|5947.42|5946.72|18
1737102230000|2025-01-17 08:23:50|5947.67|5946.97|5947.42|5946.72|5947.67|5946.97|5947.42|5946.72|5
1737102240000|2025-01-17 08:24:00|5947.67|5946.97|5948.17|5947.47|5948.17|5947.47|5947.17|5946.47|32
1737102250000|2025-01-17 08:24:10|5948.42|5947.72|5947.92|5947.22|5948.42|5947.72|5947.92|5947.22|87
1737102260000|2025-01-17 08:24:20|5948.04|5947.34|5948.17|5947.47|5948.17|5947.47|5947.92|5947.22|3
1737102270000|2025-01-17 08:24:30|5948.04|5947.34|5947.92|5947.22|5948.17|5947.47|5947.92|5947.22|8
1737102280000|2025-01-17 08:24:40|5947.79|5947.09|5947.67|5946.97|5947.92|5947.22|5947.42|5946.72|13
1737102290000|2025-01-17 08:24:50|5947.54|5946.84|5948.04|5947.34|5948.04|5947.34|5947.54|5946.84|8
1737102300000|2025-01-17 08:25:00|5948.17|5947.47|5948.67|5947.97|5948.67|5947.97|5947.67|5946.97|21
1737102310000|2025-01-17 08:25:10|||||||||7
1737102330000|2025-01-17 08:25:30|5948.92|5948.22|5948.92|5948.22|5949.17|5948.47|5948.92|5948.22|16
1737102340000|2025-01-17 08:25:40|5949.04|5948.34|5948.92|5948.22|5949.17|5948.47|5948.92|5948.22|13
1737102350000|2025-01-17 08:25:50|5948.67|5947.97|5948.67|5947.97|5948.67|5947.97|5948.54|5947.84|9
1737102360000|2025-01-17 08:26:00|5948.79|5948.09|5948.67|5947.97|5948.79|5948.09|5948.67|5947.97|13
1737102370000|2025-01-17 08:26:10|5948.92|5948.22|5949.04|5948.34|5949.17|5948.47|5948.67|5947.97|21
1737102380000|2025-01-17 08:26:20|5949.17|5948.47|5948.92|5948.22|5949.17|5948.47|5948.92|5948.22|23
1737102390000|2025-01-17 08:26:30|5949.04|5948.34|5949.04|5948.34|5949.04|5948.34|5948.92|5948.22|13
1737102400000|2025-01-17 08:26:40|5949.17|5948.47|5949.17|5948.47|5949.17|5948.47|5949.04|5948.34|3
1737102410000|2025-01-17 08:26:50|5949.42|5948.72|5949.67|5948.97|5949.92|5949.22|5949.42|5948.72|26
1737102420000|2025-01-17 08:27:00|5949.42|5948.72|5949.67|5948.97|5949.67|5948.97|5949.17|5948.47|12
1737102430000|2025-01-17 08:27:10|5949.54|5948.84|5949.67|5948.97|5949.67|5948.97|5949.54|5948.84|5
1737102440000|2025-01-17 08:27:20|5949.54|5948.84|5949.29|5948.59|5949.67|5948.97|5949.17|5948.47|6
1737102450000|2025-01-17 08:27:30|5949.42|5948.72|5949.42|5948.72|5949.42|5948.72|5949.42|5948.72|0
1737102460000|2025-01-17 08:27:40|5949.29|5948.59|5948.67|5947.97|5949.29|5948.59|5948.67|5947.97|46
1737102470000|2025-01-17 08:27:50|5948.92|5948.22|5949.42|5948.72|5949.42|5948.72|5948.92|5948.22|18
1737102480000|2025-01-17 08:28:00|5949.17|5948.47|5949.42|5948.72|5949.42|5948.72|5949.17|5948.47|6
1737102490000|2025-01-17 08:28:10|5949.54|5948.84|5949.54|5948.84|5949.54|5948.84|5949.42|5948.72|16
1737102500000|2025-01-17 08:28:20|5949.42|5948.72|5949.17|5948.47|5949.42|5948.72|5948.92|5948.22|24
1737102510000|2025-01-17 08:28:30|||||||||3
1737102520000|2025-01-17 08:28:40|5949.54|5948.84|5950.17|5949.47|5950.17|5949.47|5949.54|5948.84|27
1737102530000|2025-01-17 08:28:50|5950.04|5949.34|5949.92|5949.22|5950.04|5949.34|5949.92|5949.22|20
1737102540000|2025-01-17 08:29:00|5950.29|5949.59|5950.42|5949.72|5950.42|5949.72|5950.17|5949.47|16
1737102550000|2025-01-17 08:29:10|5950.29|5949.59|5950.42|5949.72|5950.42|5949.72|5950.17|5949.47|4
1737102560000|2025-01-17 08:29:20|5950.29|5949.59|5950.17|5949.47|5950.42|5949.72|5950.17|5949.47|8
1737102570000|2025-01-17 08:29:30|5950.42|5949.72|5950.17|5949.47|5950.42|5949.72|5949.92|5949.22|62
1737102580000|2025-01-17 08:29:40|5950.04|5949.34|5949.92|5949.22|5950.04|5949.34|5949.79|5949.09|18
1737102590000|2025-01-17 08:29:50|5949.67|5948.97|5949.67|5948.97|5949.67|5948.97|5949.42|5948.72|29
1737102600000|2025-01-17 08:30:00|5949.54|5948.84|5949.42|5948.72|5949.54|5948.84|5949.42|5948.72|8
1737102610000|2025-01-17 08:30:10|5949.67|5948.97|5949.42|5948.72|5949.67|5948.97|5949.42|5948.72|10
1737102620000|2025-01-17 08:30:20|||||||||23
1737102630000|2025-01-17 08:30:30|5949.54|5948.84|5949.92|5949.22|5949.92|5949.22|5949.54|5948.84|34
1737102640000|2025-01-17 08:30:40|5950.17|5949.47|5949.92|5949.22|5950.17|5949.47|5949.92|5949.22|50
1737102650000|2025-01-17 08:30:50|5949.67|5948.97|5949.67|5948.97|5949.67|5948.97|5949.54|5948.84|12
1737102660000|2025-01-17 08:31:00|5949.54|5948.84|5949.92|5949.22|5949.92|5949.22|5949.54|5948.84|34
1737102670000|2025-01-17 08:31:10|5949.67|5948.97|5949.92|5949.22|5949.92|5949.22|5949.67|5948.97|10
1737102680000|2025-01-17 08:31:20|5950.42|5949.72|5950.42|5949.72|5950.42|5949.72|5950.42|5949.72|7
1737102690000|2025-01-17 08:31:30|5950.29|5949.59|5950.67|5949.97|5950.67|5949.97|5950.29|5949.59|13
1737102700000|2025-01-17 08:31:40|5950.54|5949.84|5951.29|5950.59|5951.29|5950.59|5950.54|5949.84|70
1737102710000|2025-01-17 08:31:50|5951.42|5950.72|5951.29|5950.59|5951.42|5950.72|5951.29|5950.59|54
1737102720000|2025-01-17 08:32:00|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|5951.17|5950.47|37
1737102730000|2025-01-17 08:32:10|5951.29|5950.59|5951.42|5950.72|5951.42|5950.72|5951.17|5950.47|32
1737102740000|2025-01-17 08:32:20|5951.67|5950.97|5951.92|5951.22|5951.92|5951.22|5951.67|5950.97|17
1737102750000|2025-01-17 08:32:30|5951.67|5950.97|5951.29|5950.59|5951.67|5950.97|5951.29|5950.59|26
1737102760000|2025-01-17 08:32:40|5951.42|5950.72|5951.17|5950.47|5951.42|5950.72|5951.17|5950.47|10
1737102770000|2025-01-17 08:32:50|||||||||20
1737102780000|2025-01-17 08:33:00|5951.29|5950.59|5950.79|5950.09|5951.42|5950.72|5950.67|5949.97|24
1737102790000|2025-01-17 08:33:10|5950.92|5950.22|5951.54|5950.84|5951.67|5950.97|5950.92|5950.22|75
1737102800000|2025-01-17 08:33:20|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|1
1737102810000|2025-01-17 08:33:30|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|18
1737102820000|2025-01-17 08:33:40|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|5951.29|5950.59|11
1737102830000|2025-01-17 08:33:50|5951.29|5950.59|5951.42|5950.72|5951.42|5950.72|5951.29|5950.59|5
1737102840000|2025-01-17 08:34:00|5951.17|5950.47|5951.42|5950.72|5951.42|5950.72|5951.17|5950.47|13
1737102850000|2025-01-17 08:34:10|5951.54|5950.84|5951.67|5950.97|5951.67|5950.97|5951.42|5950.72|13
1737102860000|2025-01-17 08:34:20|5951.54|5950.84|5951.29|5950.59|5951.67|5950.97|5951.17|5950.47|17
1737102870000|2025-01-17 08:34:30|5951.42|5950.72|5951.54|5950.84|5951.67|5950.97|5951.17|5950.47|18
1737102880000|2025-01-17 08:34:40|5951.42|5950.72|5951.67|5950.97|5951.79|5951.09|5951.42|5950.72|20
1737102890000|2025-01-17 08:34:50|5951.79|5951.09|5951.67|5950.97|5951.79|5951.09|5951.67|5950.97|4
1737102900000|2025-01-17 08:35:00|5951.54|5950.84|5951.42|5950.72|5951.67|5950.97|5951.42|5950.72|31
1737102920000|2025-01-17 08:35:20|5951.29|5950.59|5951.29|5950.59|5951.42|5950.72|5951.29|5950.59|7
1737102930000|2025-01-17 08:35:30|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|5951.17|5950.47|11
1737102950000|2025-01-17 08:35:50|||||||||5
1737102960000|2025-01-17 08:36:00|5951.17|5950.47|5951.17|5950.47|5951.42|5950.72|5951.17|5950.47|24
1737102970000|2025-01-17 08:36:10|5950.92|5950.22|5950.67|5949.97|5951.17|5950.47|5950.42|5949.72|20
1737102980000|2025-01-17 08:36:20|5950.79|5950.09|5950.67|5949.97|5950.79|5950.09|5950.67|5949.97|14
1737102990000|2025-01-17 08:36:30|5950.79|5950.09|5950.92|5950.22|5950.92|5950.22|5950.67|5949.97|21
1737103000000|2025-01-17 08:36:40|5950.67|5949.97|5950.42|5949.72|5950.67|5949.97|5950.42|5949.72|35
1737103010000|2025-01-17 08:36:50|5950.29|5949.59|5949.79|5949.09|5950.42|5949.72|5949.79|5949.09|30
1737103020000|2025-01-17 08:37:00|5949.67|5948.97|5950.17|5949.47|5950.17|5949.47|5949.67|5948.97|31
1737103030000|2025-01-17 08:37:10|5950.29|5949.59|5950.29|5949.59|5950.29|5949.59|5950.04|5949.34|19
1737103040000|2025-01-17 08:37:20|5950.17|5949.47|5950.54|5949.84|5950.67|5949.97|5950.17|5949.47|25
1737103050000|2025-01-17 08:37:30|5950.67|5949.97|5950.17|5949.47|5950.67|5949.97|5950.17|5949.47|20
1737103060000|2025-01-17 08:37:40|5950.42|5949.72|5950.42|5949.72|5950.42|5949.72|5950.42|5949.72|9
1737103070000|2025-01-17 08:37:50|5950.17|5949.47|5950.17|5949.47|5950.17|5949.47|5950.17|5949.47|8
1737103080000|2025-01-17 08:38:00|5950.42|5949.72|5950.67|5949.97|5950.67|5949.97|5950.42|5949.72|23
1737103090000|2025-01-17 08:38:10|5950.54|5949.84|5950.67|5949.97|5950.67|5949.97|5950.42|5949.72|15
1737103100000|2025-01-17 08:38:20|5950.92|5950.22|5950.67|5949.97|5950.92|5950.22|5950.67|5949.97|16
1737103110000|2025-01-17 08:38:30|||||||||1
1737103120000|2025-01-17 08:38:40|5950.79|5950.09|5950.79|5950.09|5950.79|5950.09|5950.79|5950.09|1
1737103130000|2025-01-17 08:38:50|5950.92|5950.22|5950.92|5950.22|5950.92|5950.22|5950.67|5949.97|4
1737103140000|2025-01-17 08:39:00|5950.79|5950.09|5950.92|5950.22|5950.92|5950.22|5950.79|5950.09|2
1737103150000|2025-01-17 08:39:10|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|16
1737103160000|2025-01-17 08:39:20|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|14
1737103170000|2025-01-17 08:39:30|5951.54|5950.84|5951.17|5950.47|5951.54|5950.84|5951.17|5950.47|21
1737103180000|2025-01-17 08:39:40|5951.42|5950.72|5951.42|5950.72|5951.67|5950.97|5951.42|5950.72|33
1737103190000|2025-01-17 08:39:50|5951.17|5950.47|5951.42|5950.72|5951.42|5950.72|5951.17|5950.47|7
1737103200000|2025-01-17 08:40:00|5950.92|5950.22|5951.42|5950.72|5951.42|5950.72|5950.92|5950.22|27
1737103210000|2025-01-17 08:40:10|5951.29|5950.59|5951.42|5950.72|5951.42|5950.72|5951.17|5950.47|6
1737103220000|2025-01-17 08:40:20|5951.54|5950.84|5951.79|5951.09|5951.79|5951.09|5951.42|5950.72|26
1737103230000|2025-01-17 08:40:30|5951.67|5950.97|5951.67|5950.97|5951.79|5951.09|5951.67|5950.97|17
1737103240000|2025-01-17 08:40:40|||||||||24
1737103250000|2025-01-17 08:40:50|||||||||4
1737103260000|2025-01-17 08:41:00|||||||||2
1737103270000|2025-01-17 08:41:10|5951.92|5951.22|5951.92|5951.22|5951.92|5951.22|5951.67|5950.97|37
1737103280000|2025-01-17 08:41:20|5952.04|5951.34|5952.17|5951.47|5952.17|5951.47|5952.04|5951.34|13
1737103290000|2025-01-17 08:41:30|5951.92|5951.22|5952.04|5951.34|5952.17|5951.47|5951.92|5951.22|40
1737103300000|2025-01-17 08:41:40|5952.17|5951.47|5951.92|5951.22|5952.17|5951.47|5951.92|5951.22|33
1737103310000|2025-01-17 08:41:50|||||||||11
1737103320000|2025-01-17 08:42:00|5952.42|5951.72|5952.42|5951.72|5952.42|5951.72|5952.42|5951.72|57
1737103330000|2025-01-17 08:42:10|5952.29|5951.59|5951.92|5951.22|5952.29|5951.59|5951.92|5951.22|39
1737103340000|2025-01-17 08:42:20|5952.17|5951.47|5951.92|5951.22|5952.17|5951.47|5951.92|5951.22|6
1737103350000|2025-01-17 08:42:30|5952.04|5951.34|5951.92|5951.22|5952.04|5951.34|5951.67|5950.97|46
1737103360000|2025-01-17 08:42:40|5952.04|5951.34|5952.17|5951.47|5952.17|5951.47|5952.04|5951.34|9
1737103370000|2025-01-17 08:42:50|5951.92|5951.22|5951.42|5950.72|5951.92|5951.22|5951.42|5950.72|46
1737103380000|2025-01-17 08:43:00|5951.17|5950.47|5951.17|5950.47|5951.42|5950.72|5951.17|5950.47|24
1737103390000|2025-01-17 08:43:10|5951.42|5950.72|5950.92|5950.22|5951.42|5950.72|5950.79|5950.09|50
1737103400000|2025-01-17 08:43:20|||||||||4
1737103410000|2025-01-17 08:43:30|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|5951.04|5950.34|35
1737103420000|2025-01-17 08:43:40|5951.04|5950.34|5951.17|5950.47|5951.17|5950.47|5951.04|5950.34|5
1737103430000|2025-01-17 08:43:50|||||||||2
1737103440000|2025-01-17 08:44:00|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|17
1737103450000|2025-01-17 08:44:10|5951.29|5950.59|5951.42|5950.72|5951.42|5950.72|5951.17|5950.47|2
1737103460000|2025-01-17 08:44:20|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|14
1737103470000|2025-01-17 08:44:30|5951.04|5950.34|5951.17|5950.47|5951.17|5950.47|5951.04|5950.34|6
1737103480000|2025-01-17 08:44:40|5951.04|5950.34|5951.17|5950.47|5951.17|5950.47|5951.04|5950.34|1
1737103490000|2025-01-17 08:44:50|5951.29|5950.59|5951.17|5950.47|5951.42|5950.72|5951.17|5950.47|10
1737103500000|2025-01-17 08:45:00|5950.92|5950.22|5950.92|5950.22|5951.04|5950.34|5950.92|5950.22|26
1737103510000|2025-01-17 08:45:10|5950.79|5950.09|5951.17|5950.47|5951.17|5950.47|5950.79|5950.09|6
1737103520000|2025-01-17 08:45:20|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|17
1737103540000|2025-01-17 08:45:40|5951.54|5950.84|5951.92|5951.22|5951.92|5951.22|5951.54|5950.84|15
1737103550000|2025-01-17 08:45:50|5951.67|5950.97|5952.17|5951.47|5952.17|5951.47|5951.67|5950.97|38
1737103560000|2025-01-17 08:46:00|5951.67|5950.97|5951.67|5950.97|5951.67|5950.97|5951.67|5950.97|30
1737103570000|2025-01-17 08:46:10|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|5951.42|5950.72|16
1737103580000|2025-01-17 08:46:20|5951.54|5950.84|5951.42|5950.72|5951.67|5950.97|5951.42|5950.72|16
1737103600000|2025-01-17 08:46:40|5951.67|5950.97|5951.42|5950.72|5951.67|5950.97|5951.42|5950.72|22
1737103610000|2025-01-17 08:46:50|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|10
1737103640000|2025-01-17 08:47:20|5950.92|5950.22|5950.67|5949.97|5950.92|5950.22|5950.67|5949.97|30
1737103650000|2025-01-17 08:47:30|5950.79|5950.09|5950.79|5950.09|5950.92|5950.22|5950.67|5949.97|3
1737103660000|2025-01-17 08:47:40|5950.92|5950.22|5950.79|5950.09|5950.92|5950.22|5950.67|5949.97|17
1737103670000|2025-01-17 08:47:50|5950.92|5950.22|5950.92|5950.22|5950.92|5950.22|5950.79|5950.09|3
1737103680000|2025-01-17 08:48:00|5950.67|5949.97|5950.92|5950.22|5950.92|5950.22|5950.67|5949.97|11
1737103700000|2025-01-17 08:48:20|5950.79|5950.09|5950.67|5949.97|5950.79|5950.09|5950.67|5949.97|19
1737103710000|2025-01-17 08:48:30|5950.42|5949.72|5950.42|5949.72|5950.67|5949.97|5950.42|5949.72|21
1737103720000|2025-01-17 08:48:40|5950.54|5949.84|5950.92|5950.22|5950.92|5950.22|5950.42|5949.72|21
1737103730000|2025-01-17 08:48:50|||||||||12
1737103740000|2025-01-17 08:49:00|5950.79|5950.09|5950.92|5950.22|5950.92|5950.22|5950.67|5949.97|20
1737103750000|2025-01-17 08:49:10|||||||||2
1737103760000|2025-01-17 08:49:20|5950.67|5949.97|5950.67|5949.97|5950.67|5949.97|5950.67|5949.97|3
1737103770000|2025-01-17 08:49:30|5950.42|5949.72|5950.42|5949.72|5950.42|5949.72|5950.29|5949.59|12
1737103780000|2025-01-17 08:49:40|5950.54|5949.84|5950.67|5949.97|5950.67|5949.97|5950.42|5949.72|20
1737103800000|2025-01-17 08:50:00|5950.92|5950.22|5950.92|5950.22|5950.92|5950.22|5950.79|5950.09|14
1737103820000|2025-01-17 08:50:20|5950.79|5950.09|5950.92|5950.22|5950.92|5950.22|5950.54|5949.84|26
1737103830000|2025-01-17 08:50:30|5950.67|5949.97|5950.67|5949.97|5950.79|5950.09|5950.67|5949.97|7
1737103840000|2025-01-17 08:50:40|5950.54|5949.84|5950.92|5950.22|5950.92|5950.22|5950.54|5949.84|8
1737103850000|2025-01-17 08:50:50|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|5951.17|5950.47|2
1737103860000|2025-01-17 08:51:00|5950.92|5950.22|5951.17|5950.47|5951.17|5950.47|5950.92|5950.22|26
1737103870000|2025-01-17 08:51:10|5951.29|5950.59|5951.29|5950.59|5951.29|5950.59|5951.17|5950.47|15
1737103880000|2025-01-17 08:51:20|5951.17|5950.47|5951.67|5950.97|5951.67|5950.97|5951.17|5950.47|6
1737103890000|2025-01-17 08:51:30|5951.92|5951.22|5952.04|5951.34|5952.04|5951.34|5951.92|5951.22|9
1737103900000|2025-01-17 08:51:40|5951.92|5951.22|5952.17|5951.47|5952.17|5951.47|5951.92|5951.22|30
1737103910000|2025-01-17 08:51:50|5951.67|5950.97|5951.67|5950.97|5951.67|5950.97|5951.67|5950.97|35
1737103920000|2025-01-17 08:52:00|5951.42|5950.72|5951.67|5950.97|5951.67|5950.97|5951.42|5950.72|7
1737103930000|2025-01-17 08:52:10|5951.79|5951.09|5951.79|5951.09|5951.79|5951.09|5951.79|5951.09|33
1737103940000|2025-01-17 08:52:20|5951.67|5950.97|5951.92|5951.22|5951.92|5951.22|5951.67|5950.97|7
1737103950000|2025-01-17 08:52:30|5951.67|5950.97|5951.67|5950.97|5951.67|5950.97|5951.42|5950.72|21
1737103960000|2025-01-17 08:52:40|5951.79|5951.09|5951.67|5950.97|5951.79|5951.09|5951.67|5950.97|10
1737103970000|2025-01-17 08:52:50|||||||||3
1737103980000|2025-01-17 08:53:00|5951.92|5951.22|5951.92|5951.22|5951.92|5951.22|5951.92|5951.22|6
1737103990000|2025-01-17 08:53:10|5952.17|5951.47|5951.92|5951.22|5952.17|5951.47|5951.92|5951.22|16
1737104000000|2025-01-17 08:53:20|5952.04|5951.34|5952.17|5951.47|5952.17|5951.47|5952.04|5951.34|19
1737104010000|2025-01-17 08:53:30|5952.42|5951.72|5952.42|5951.72|5952.42|5951.72|5952.42|5951.72|2
1737104020000|2025-01-17 08:53:40|5952.67|5951.97|5952.67|5951.97|5952.67|5951.97|5952.67|5951.97|31
1737104030000|2025-01-17 08:53:50|5952.92|5952.22|5952.92|5952.22|5952.92|5952.22|5952.79|5952.09|26
1737104040000|2025-01-17 08:54:00|5952.67|5951.97|5952.92|5952.22|5952.92|5952.22|5952.67|5951.97|29
1737104050000|2025-01-17 08:54:10|5952.79|5952.09|5953.17|5952.47|5953.17|5952.47|5952.79|5952.09|37
1737104060000|2025-01-17 08:54:20|5953.42|5952.72|5953.42|5952.72|5953.42|5952.72|5953.42|5952.72|8
1737104070000|2025-01-17 08:54:30|5953.54|5952.84|5953.67|5952.97|5953.67|5952.97|5953.54|5952.84|34
1737104080000|2025-01-17 08:54:40|5953.42|5952.72|5953.67|5952.97|5953.67|5952.97|5953.42|5952.72|7
1737104090000|2025-01-17 08:54:50|5953.92|5953.22|5953.92|5953.22|5953.92|5953.22|5953.67|5952.97|51
1737104100000|2025-01-17 08:55:00|5953.67|5952.97|5953.67|5952.97|5953.67|5952.97|5953.42|5952.72|74
1737104110000|2025-01-17 08:55:10|5953.42|5952.72|5953.17|5952.47|5953.42|5952.72|5953.17|5952.47|30
1737104120000|2025-01-17 08:55:20|5953.29|5952.59|5953.17|5952.47|5953.42|5952.72|5953.17|5952.47|28
1737104130000|2025-01-17 08:55:30|5953.29|5952.59|5953.42|5952.72|5953.67|5952.97|5953.29|5952.59|43
1737104140000|2025-01-17 08:55:40|5953.17|5952.47|5953.17|5952.47|5953.17|5952.47|5953.17|5952.47|14
1737104150000|2025-01-17 08:55:50|5953.42|5952.72|5953.42|5952.72|5953.42|5952.72|5953.17|5952.47|29
1737104160000|2025-01-17 08:56:00|5953.54|5952.84|5953.67|5952.97|5953.67|5952.97|5953.54|5952.84|63
1737104170000|2025-01-17 08:56:10|5953.42|5952.72|5953.42|5952.72|5953.54|5952.84|5953.42|5952.72|17
1737104180000|2025-01-17 08:56:20|5953.67|5952.97|5953.54|5952.84|5953.67|5952.97|5953.42|5952.72|20
1737104190000|2025-01-17 08:56:30|5953.67|5952.97|5953.92|5953.22|5953.92|5953.22|5953.42|5952.72|52
1737104200000|2025-01-17 08:56:40|5954.17|5953.47|5953.92|5953.22|5954.17|5953.47|5953.67|5952.97|80
1737104210000|2025-01-17 08:56:50|5953.67|5952.97|5953.67|5952.97|5953.92|5953.22|5953.67|5952.97|24
1737104220000|2025-01-17 08:57:00|5953.92|5953.22|5954.04|5953.34|5954.17|5953.47|5953.92|5953.22|31
1737104230000|2025-01-17 08:57:10|5954.17|5953.47|5954.42|5953.72|5954.42|5953.72|5954.04|5953.34|104
1737104240000|2025-01-17 08:57:20|5954.67|5953.97|5954.67|5953.97|5954.92|5954.22|5954.67|5953.97|75
1737104250000|2025-01-17 08:57:30|5954.92|5954.22|5955.42|5954.72|5955.42|5954.72|5954.92|5954.22|113
1737104260000|2025-01-17 08:57:40|5955.92|5955.22|5955.42|5954.72|5955.92|5955.22|5955.42|5954.72|144
1737104270000|2025-01-17 08:57:50|5955.17|5954.47|5955.17|5954.47|5955.17|5954.47|5955.17|5954.47|108
1737104280000|2025-01-17 08:58:00|5955.29|5954.59|5955.67|5954.97|5955.67|5954.97|5955.29|5954.59|38
1737104290000|2025-01-17 08:58:10|5955.79|5955.09|5955.67|5954.97|5955.92|5955.22|5955.54|5954.84|34
1737104300000|2025-01-17 08:58:20|5955.92|5955.22|5955.67|5954.97|5955.92|5955.22|5955.67|5954.97|21
1737104310000|2025-01-17 08:58:30|5955.92|5955.22|5955.92|5955.22|5955.92|5955.22|5955.79|5955.09|24
1737104320000|2025-01-17 08:58:40|5955.67|5954.97|5955.79|5955.09|5955.92|5955.22|5955.67|5954.97|22
1737104330000|2025-01-17 08:58:50|5955.92|5955.22|5955.67|5954.97|5955.92|5955.22|5955.67|5954.97|14
1737104340000|2025-01-17 08:59:00|5955.42|5954.72|5954.92|5954.22|5955.54|5954.84|5954.92|5954.22|47
1737104350000|2025-01-17 08:59:10|5954.67|5953.97|5954.92|5954.22|5954.92|5954.22|5954.67|5953.97|22
1737104360000|2025-01-17 08:59:20|||||||||2
1737104370000|2025-01-17 08:59:30|5955.04|5954.34|5954.92|5954.22|5955.04|5954.34|5954.92|5954.22|14
1737104380000|2025-01-17 08:59:40|5954.67|5953.97|5954.92|5954.22|5954.92|5954.22|5954.67|5953.97|13
1737104390000|2025-01-17 08:59:50|||||||||11
1737104400000|2025-01-17 09:00:00|5954.67|5953.97|5954.17|5953.47|5954.67|5953.97|5954.17|5953.47|128
1737104410000|2025-01-17 09:00:10|5954.04|5953.34|5954.42|5953.72|5954.42|5953.72|5953.92|5953.22|70
1737104420000|2025-01-17 09:00:20|5954.67|5953.97|5954.67|5953.97|5954.67|5953.97|5954.42|5953.72|38
1737104430000|2025-01-17 09:00:30|5954.54|5953.84|5954.67|5953.97|5954.67|5953.97|5954.54|5953.84|29
1737104440000|2025-01-17 09:00:40|5954.92|5954.22|5954.92|5954.22|5954.92|5954.22|5954.67|5953.97|47
1737104450000|2025-01-17 09:00:50|5955.17|5954.47|5955.04|5954.34|5955.17|5954.47|5954.92|5954.22|19
1737104460000|2025-01-17 09:01:00|5955.17|5954.47|5955.42|5954.72|5955.42|5954.72|5955.17|5954.47|43
1737104470000|2025-01-17 09:01:10|5955.67|5954.97|5955.92|5955.22|5955.92|5955.22|5955.67|5954.97|40
1737104480000|2025-01-17 09:01:20|||||||||17
1737104490000|2025-01-17 09:01:30|5956.17|5955.47|5956.42|5955.72|5956.42|5955.72|5956.17|5955.47|110
1737104500000|2025-01-17 09:01:40|5956.29|5955.59|5956.67|5955.97|5956.67|5955.97|5956.29|5955.59|33
1737104510000|2025-01-17 09:01:50|5956.42|5955.72|5956.42|5955.72|5956.67|5955.97|5956.42|5955.72|91
1737104520000|2025-01-17 09:02:00|5956.67|5955.97|5956.92|5956.22|5957.17|5956.47|5956.67|5955.97|78
1737104530000|2025-01-17 09:02:10|5957.17|5956.47|5957.67|5956.97|5957.67|5956.97|5957.04|5956.34|144
1737104540000|2025-01-17 09:02:20|5957.42|5956.72|5957.67|5956.97|5957.67|5956.97|5957.42|5956.72|75
1737104550000|2025-01-17 09:02:30|5957.54|5956.84|5957.42|5956.72|5957.67|5956.97|5957.42|5956.72|33
1737104560000|2025-01-17 09:02:40|5957.17|5956.47|5957.17|5956.47|5957.42|5956.72|5956.92|5956.22|105
1737104570000|2025-01-17 09:02:50|5957.42|5956.72|5957.17|5956.47|5957.42|5956.72|5956.92|5956.22|47
1737104580000|2025-01-17 09:03:00|5957.42|5956.72|5957.67|5956.97|5957.67|5956.97|5957.42|5956.72|42
1737104590000|2025-01-17 09:03:10|5957.92|5957.22|5957.42|5956.72|5957.92|5957.22|5957.42|5956.72|114
1737104600000|2025-01-17 09:03:20|5957.29|5956.59|5957.42|5956.72|5957.42|5956.72|5957.29|5956.59|38
1737104610000|2025-01-17 09:03:30|||||||||3
1737104620000|2025-01-17 09:03:40|||||||||36
1737104630000|2025-01-17 09:03:50|5957.17|5956.47|5957.42|5956.72|5957.42|5956.72|5957.17|5956.47|35
1737104640000|2025-01-17 09:04:00|5957.67|5956.97|5957.92|5957.22|5957.92|5957.22|5957.42|5956.72|195
1737104650000|2025-01-17 09:04:10|5957.79|5957.09|5957.67|5956.97|5957.92|5957.22|5957.67|5956.97|25
1737104660000|2025-01-17 09:04:20|5957.42|5956.72|5957.42|5956.72|5957.42|5956.72|5957.42|5956.72|12
1737104670000|2025-01-17 09:04:30|5957.17|5956.47|5957.29|5956.59|5957.42|5956.72|5957.17|5956.47|29
1737104680000|2025-01-17 09:04:40|5957.42|5956.72|5957.67|5956.97|5957.67|5956.97|5957.17|5956.47|29
1737104690000|2025-01-17 09:04:50|5957.42|5956.72|5957.67|5956.97|5957.67|5956.97|5957.42|5956.72|34
1737104700000|2025-01-17 09:05:00|5957.42|5956.72|5957.42|5956.72|5957.42|5956.72|5957.29|5956.59|19
1737104710000|2025-01-17 09:05:10|5957.17|5956.47|5956.92|5956.22|5957.17|5956.47|5956.92|5956.22|54
1737104720000|2025-01-17 09:05:20|5956.79|5956.09|5956.92|5956.22|5956.92|5956.22|5956.67|5955.97|53
1737104730000|2025-01-17 09:05:30|5956.79|5956.09|5956.67|5955.97|5956.79|5956.09|5956.67|5955.97|8
1737104740000|2025-01-17 09:05:40|5956.92|5956.22|5956.92|5956.22|5957.17|5956.47|5956.92|5956.22|78
1737104750000|2025-01-17 09:05:50|5956.79|5956.09|5957.17|5956.47|5957.17|5956.47|5956.79|5956.09|64
1737104760000|2025-01-17 09:06:00|5957.29|5956.59|5957.17|5956.47|5957.42|5956.72|5957.17|5956.47|38
1737104770000|2025-01-17 09:06:10|5957.42|5956.72|5957.42|5956.72|5957.42|5956.72|5957.42|5956.72|10
1737104780000|2025-01-17 09:06:20|5957.29|5956.59|5957.17|5956.47|5957.42|5956.72|5957.17|5956.47|20
1737104790000|2025-01-17 09:06:30|5957.42|5956.72|5957.42|5956.72|5957.42|5956.72|5957.42|5956.72|28
1737104800000|2025-01-17 09:06:40|5957.67|5956.97|5957.42|5956.72|5957.67|5956.97|5957.42|5956.72|30
1737104810000|2025-01-17 09:06:50|5957.67|5956.97|5957.67|5956.97|5957.67|5956.97|5957.42|5956.72|19
1737104820000|2025-01-17 09:07:00|||||||||3
1737104830000|2025-01-17 09:07:10|5957.92|5957.22|5957.92|5957.22|5957.92|5957.22|5957.92|5957.22|21
1737104840000|2025-01-17 09:07:20|5958.17|5957.47|5957.67|5956.97|5958.17|5957.47|5957.67|5956.97|71
1737104850000|2025-01-17 09:07:30|5957.92|5957.22|5958.17|5957.47|5958.17|5957.47|5957.79|5957.09|68
1737104860000|2025-01-17 09:07:40|5957.92|5957.22|5958.17|5957.47|5958.17|5957.47|5957.92|5957.22|30
1737104870000|2025-01-17 09:07:50|5957.92|5957.22|5958.17|5957.47|5958.17|5957.47|5957.92|5957.22|37
1737104880000|2025-01-17 09:08:00|5958.42|5957.72|5958.67|5957.97|5958.67|5957.97|5958.17|5957.47|117
1737104890000|2025-01-17 09:08:10|5958.54|5957.84|5958.67|5957.97|5958.67|5957.97|5958.42|5957.72|29
1737104900000|2025-01-17 09:08:20|5958.92|5958.22|5958.92|5958.22|5958.92|5958.22|5958.79|5958.09|51
1737104910000|2025-01-17 09:08:30|5958.67|5957.97|5958.42|5957.72|5958.67|5957.97|5958.17|5957.47|100
1737104920000|2025-01-17 09:08:40|5957.92|5957.22|5957.92|5957.22|5958.17|5957.47|5957.92|5957.22|30
1737104930000|2025-01-17 09:08:50|5958.04|5957.34|5957.67|5956.97|5958.04|5957.34|5957.67|5956.97|57
1737104940000|2025-01-17 09:09:00|5957.92|5957.22|5957.42|5956.72|5957.92|5957.22|5957.42|5956.72|36
1737104950000|2025-01-17 09:09:10|5957.17|5956.47|5957.42|5956.72|5957.42|5956.72|5957.17|5956.47|70
1737104960000|2025-01-17 09:09:20|5957.67|5956.97|5957.67|5956.97|5957.67|5956.97|5957.67|5956.97|41
1737104970000|2025-01-17 09:09:30|5957.54|5956.84|5957.67|5956.97|5957.67|5956.97|5957.54|5956.84|20
1737104990000|2025-01-17 09:09:50|||||||||6
1737105000000|2025-01-17 09:10:00|5957.42|5956.72|5957.17|5956.47|5957.67|5956.97|5957.17|5956.47|154
1737105010000|2025-01-17 09:10:10|5957.42|5956.72|5957.17|5956.47|5957.42|5956.72|5957.17|5956.47|54
1737105020000|2025-01-17 09:10:20|5957.29|5956.59|5957.92|5957.22|5957.92|5957.22|5957.29|5956.59|120
1737105030000|2025-01-17 09:10:30|5958.17|5957.47|5958.17|5957.47|5958.17|5957.47|5957.92|5957.22|41
1737105040000|2025-01-17 09:10:40|5957.92|5957.22|5958.42|5957.72|5958.42|5957.72|5957.92|5957.22|51
1737105050000|2025-01-17 09:10:50|5958.17|5957.47|5958.17|5957.47|5958.17|5957.47|5958.17|5957.47|26
1737105060000|2025-01-17 09:11:00|5958.42|5957.72|5958.54|5957.84|5958.92|5958.22|5958.17|5957.47|86
1737105070000|2025-01-17 09:11:10|5958.42|5957.72|5959.17|5958.47|5959.17|5958.47|5958.42|5957.72|144
1737105080000|2025-01-17 09:11:20|5959.04|5958.34|5959.17|5958.47|5959.17|5958.47|5959.04|5958.34|36
1737105090000|2025-01-17 09:11:30|5958.92|5958.22|5958.92|5958.22|5958.92|5958.22|5958.67|5957.97|30
1737105100000|2025-01-17 09:11:40|5959.17|5958.47|5959.04|5958.34|5959.17|5958.47|5959.04|5958.34|29
1737105110000|2025-01-17 09:11:50|5958.92|5958.22|5958.92|5958.22|5959.17|5958.47|5958.92|5958.22|20
1737105120000|2025-01-17 09:12:00|5958.67|5957.97|5958.67|5957.97|5958.67|5957.97|5958.67|5957.97|11
1737105130000|2025-01-17 09:12:10|5958.92|5958.22|5959.17|5958.47|5959.17|5958.47|5958.67|5957.97|50
1737105140000|2025-01-17 09:12:20|||||||||2
1737105150000|2025-01-17 09:12:30|||||||||15
1737105160000|2025-01-17 09:12:40|5959.42|5958.72|5959.42|5958.72|5959.42|5958.72|5959.42|5958.72|77
1737105170000|2025-01-17 09:12:50|5959.17|5958.47|5959.17|5958.47|5959.17|5958.47|5959.17|5958.47|135
1737105180000|2025-01-17 09:13:00|5959.42|5958.72|5959.42|5958.72|5959.42|5958.72|5959.42|5958.72|22
1737105190000|2025-01-17 09:13:10|||||||||17
1737105200000|2025-01-17 09:13:20|5959.67|5958.97|5959.42|5958.72|5959.67|5958.97|5959.17|5958.47|108
1737105210000|2025-01-17 09:13:30|5959.67|5958.97|5959.67|5958.97|5959.67|5958.97|5959.67|5958.97|3
1737105220000|2025-01-17 09:13:40|5959.92|5959.22|5960.42|5959.72|5960.42|5959.72|5959.92|5959.22|227
1737105230000|2025-01-17 09:13:50|5960.67|5959.97|5960.67|5959.97|5960.92|5960.22|5960.67|5959.97|106
1737105240000|2025-01-17 09:14:00|5960.92|5960.22|5960.67|5959.97|5961.17|5960.47|5960.67|5959.97|59
1737105250000|2025-01-17 09:14:10|5960.92|5960.22|5960.92|5960.22|5960.92|5960.22|5960.92|5960.22|35
1737105260000|2025-01-17 09:14:20|5960.79|5960.09|5960.67|5959.97|5960.92|5960.22|5960.67|5959.97|23
1737105270000|2025-01-17 09:14:30|5960.92|5960.22|5960.92|5960.22|5960.92|5960.22|5960.92|5960.22|48
1737105280000|2025-01-17 09:14:40|5961.17|5960.47|5960.67|5959.97|5961.17|5960.47|5960.67|5959.97|76
1737105290000|2025-01-17 09:14:50|5960.42|5959.72|5960.42|5959.72|5960.42|5959.72|5960.42|5959.72|13
1737105300000|2025-01-17 09:15:00|5960.67|5959.97|5960.67|5959.97|5960.92|5960.22|5960.67|5959.97|30
1737105310000|2025-01-17 09:15:10|5960.42|5959.72|5960.54|5959.84|5960.67|5959.97|5960.42|5959.72|26
1737105320000|2025-01-17 09:15:20|5960.67|5959.97|5960.17|5959.47|5960.67|5959.97|5960.17|5959.47|41
1737105330000|2025-01-17 09:15:30|5960.04|5959.34|5960.17|5959.47|5960.42|5959.72|5959.92|5959.22|58
1737105340000|2025-01-17 09:15:40|5960.42|5959.72|5960.42|5959.72|5960.42|5959.72|5960.17|5959.47|44
1737105350000|2025-01-17 09:15:50|5960.67|5959.97|5960.67|5959.97|5960.92|5960.22|5960.67|5959.97|42
1737105360000|2025-01-17 09:16:00|5960.42|5959.72|5960.67|5959.97|5960.67|5959.97|5960.42|5959.72|31
1737105370000|2025-01-17 09:16:10|5960.92|5960.22|5960.67|5959.97|5960.92|5960.22|5960.54|5959.84|50
1737105380000|2025-01-17 09:16:20|5960.92|5960.22|5960.79|5960.09|5960.92|5960.22|5960.67|5959.97|18
1737105390000|2025-01-17 09:16:30|5960.67|5959.97|5960.67|5959.97|5960.92|5960.22|5960.67|5959.97|11
1737105400000|2025-01-17 09:16:40|5960.79|5960.09|5960.67|5959.97|5960.79|5960.09|5960.67|5959.97|17
1737105410000|2025-01-17 09:16:50|5960.79|5960.09|5960.79|5960.09|5960.79|5960.09|5960.79|5960.09|26
1737105420000|2025-01-17 09:17:00|5960.92|5960.22|5960.92|5960.22|5961.17|5960.47|5960.79|5960.09|29
1737105430000|2025-01-17 09:17:10|5960.79|5960.09|5960.67|5959.97|5960.79|5960.09|5960.67|5959.97|13
1737105440000|2025-01-17 09:17:20|||||||||11
1737105450000|2025-01-17 09:17:30|5960.54|5959.84|5960.42|5959.72|5960.67|5959.97|5960.42|5959.72|90
1737105460000|2025-01-17 09:17:40|5960.17|5959.47|5960.67|5959.97|5960.67|5959.97|5960.17|5959.47|24
1737105470000|2025-01-17 09:17:50|5960.54|5959.84|5960.42|5959.72|5960.67|5959.97|5960.42|5959.72|9
1737105480000|2025-01-17 09:18:00|5960.54|5959.84|5960.42|5959.72|5960.67|5959.97|5960.42|5959.72|45
1737105500000|2025-01-17 09:18:20|5960.54|5959.84|5960.67|5959.97|5960.67|5959.97|5960.42|5959.72|52
1737105510000|2025-01-17 09:18:30|5960.54|5959.84|5960.67|5959.97|5960.67|5959.97|5960.42|5959.72|10
1737105520000|2025-01-17 09:18:40|5960.79|5960.09|5960.92|5960.22|5960.92|5960.22|5960.79|5960.09|35
1737105530000|2025-01-17 09:18:50|5961.04|5960.34|5960.92|5960.22|5961.17|5960.47|5960.92|5960.22|25
1737105540000|2025-01-17 09:19:00|5961.17|5960.47|5961.04|5960.34|5961.17|5960.47|5961.04|5960.34|20
1737105550000|2025-01-17 09:19:10|5961.17|5960.47|5960.42|5959.72|5961.17|5960.47|5960.42|5959.72|33
1737105560000|2025-01-17 09:19:20|5960.67|5959.97|5960.92|5960.22|5960.92|5960.22|5960.42|5959.72|11
1737105570000|2025-01-17 09:19:30|5960.67|5959.97|5960.67|5959.97|5960.92|5960.22|5960.67|5959.97|12
1737105580000|2025-01-17 09:19:40|5960.79|5960.09|5960.92|5960.22|5960.92|5960.22|5960.67|5959.97|22
1737105600000|2025-01-17 09:20:00|5960.67|5959.97|5960.42|5959.72|5960.67|5959.97|5960.42|5959.72|46
1737105610000|2025-01-17 09:20:10|||||||||31
1737105620000|2025-01-17 09:20:20|5960.67|5959.97|5960.67|5959.97|5960.67|5959.97|5960.67|5959.97|22
1737105630000|2025-01-17 09:20:30|5960.42|5959.72|5960.42|5959.72|5960.54|5959.84|5960.42|5959.72|18
1737105640000|2025-01-17 09:20:40|5960.54|5959.84|5960.42|5959.72|5960.54|5959.84|5960.42|5959.72|2
1737105650000|2025-01-17 09:20:50|5960.67|5959.97|5960.42|5959.72|5960.67|5959.97|5960.42|5959.72|22
1737105660000|2025-01-17 09:21:00|5960.67|5959.97|5960.67|5959.97|5960.67|5959.97|5960.67|5959.97|33
1737105670000|2025-01-17 09:21:10|5960.42|5959.72|5960.67|5959.97|5960.67|5959.97|5960.42|5959.72|61
1737105680000|2025-01-17 09:21:20|5960.54|5959.84|5960.42|5959.72|5960.67|5959.97|5960.42|5959.72|21
1737105690000|2025-01-17 09:21:30|5960.17|5959.47|5960.42|5959.72|5960.54|5959.84|5960.17|5959.47|78
1737105700000|2025-01-17 09:21:40|5960.67|5959.97|5960.42|5959.72|5960.67|5959.97|5960.42|5959.72|40
1737105710000|2025-01-17 09:21:50|5960.67|5959.97|5960.67|5959.97|5960.67|5959.97|5960.54|5959.84|14
1737105720000|2025-01-17 09:22:00|5960.92|5960.22|5961.67|5960.97|5961.92|5961.22|5960.92|5960.22|172
1737105730000|2025-01-17 09:22:10|5961.92|5961.22|5960.92|5960.22|5961.92|5961.22|5960.92|5960.22|111
1737105740000|2025-01-17 09:22:20|5960.67|5959.97|5960.67|5959.97|5960.67|5959.97|5960.67|5959.97|17
1737105750000|2025-01-17 09:22:30|5960.42|5959.72|5960.42|5959.72|5960.42|5959.72|5960.42|5959.72|129
1737105760000|2025-01-17 09:22:40|||||||||26
1737105770000|2025-01-17 09:22:50|||||||||7
1737105780000|2025-01-17 09:23:00|5960.17|5959.47|5960.29|5959.59|5960.29|5959.59|5960.17|5959.47|49
1737105790000|2025-01-17 09:23:10|5960.17|5959.47|5960.17|5959.47|5960.29|5959.59|5960.17|5959.47|29
1737105800000|2025-01-17 09:23:20|5960.42|5959.72|5960.42|5959.72|5960.42|5959.72|5960.29|5959.59|46
1737105810000|2025-01-17 09:23:30|5960.67|5959.97|5960.67|5959.97|5960.67|5959.97|5960.67|5959.97|40
1737105820000|2025-01-17 09:23:40|5960.79|5960.09|5960.67|5959.97|5960.79|5960.09|5960.67|5959.97|15
1737105830000|2025-01-17 09:23:50|5960.79|5960.09|5960.67|5959.97|5960.92|5960.22|5960.67|5959.97|17
1737105840000|2025-01-17 09:24:00|5960.54|5959.84|5960.42|5959.72|5960.54|5959.84|5960.42|5959.72|16
1737105850000|2025-01-17 09:24:10|||||||||8
1737105870000|2025-01-17 09:24:30|||||||||8
1737105880000|2025-01-17 09:24:40|5960.67|5959.97|5960.67|5959.97|5960.67|5959.97|5960.67|5959.97|20
1737105900000|2025-01-17 09:25:00|5960.42|5959.72|5960.42|5959.72|5960.42|5959.72|5960.42|5959.72|21
1737105910000|2025-01-17 09:25:10|5960.17|5959.47|5960.42|5959.72|5960.42|5959.72|5960.17|5959.47|55
1737105920000|2025-01-17 09:25:20|5960.54|5959.84|5960.29|5959.59|5960.54|5959.84|5960.17|5959.47|19
1737105930000|2025-01-17 09:25:30|5960.17|5959.47|5960.42|5959.72|5960.54|5959.84|5960.17|5959.47|14
1737105940000|2025-01-17 09:25:40|5960.54|5959.84|5960.67|5959.97|5960.67|5959.97|5960.42|5959.72|7
1737105950000|2025-01-17 09:25:50|5960.79|5960.09|5960.92|5960.22|5960.92|5960.22|5960.67|5959.97|28
1737105960000|2025-01-17 09:26:00|5961.17|5960.47|5961.67|5960.97|5961.67|5960.97|5961.04|5960.34|47
1737105970000|2025-01-17 09:26:10|5961.92|5961.22|5961.92|5961.22|5962.17|5961.47|5961.92|5961.22|83
1737105980000|2025-01-17 09:26:20|5962.17|5961.47|5962.42|5961.72|5962.42|5961.72|5962.17|5961.47|185
1737105990000|2025-01-17 09:26:30|5962.54|5961.84|5962.17|5961.47|5962.67|5961.97|5962.17|5961.47|21
1737106000000|2025-01-17 09:26:40|5961.92|5961.22|5961.92|5961.22|5961.92|5961.22|5961.92|5961.22|21
1737106020000|2025-01-17 09:27:00|5962.17|5961.47|5962.42|5961.72|5962.42|5961.72|5962.17|5961.47|66
1737106030000|2025-01-17 09:27:10|||||||||9
1737106040000|2025-01-17 09:27:20|5962.54|5961.84|5962.42|5961.72|5962.54|5961.84|5962.42|5961.72|31
1737106050000|2025-01-17 09:27:30|5962.67|5961.97|5962.54|5961.84|5962.67|5961.97|5962.42|5961.72|24
1737106060000|2025-01-17 09:27:40|5962.67|5961.97|5962.92|5962.22|5962.92|5962.22|5962.42|5961.72|96
1737106070000|2025-01-17 09:27:50|||||||||10
1737106080000|2025-01-17 09:28:00|||||||||7
1737106090000|2025-01-17 09:28:10|5963.17|5962.47|5962.92|5962.22|5963.17|5962.47|5962.92|5962.22|49
1737106100000|2025-01-17 09:28:20|||||||||1
1737106110000|2025-01-17 09:28:30|||||||||5
1737106120000|2025-01-17 09:28:40|5963.17|5962.47|5963.17|5962.47|5963.17|5962.47|5963.17|5962.47|116
1737106130000|2025-01-17 09:28:50|5963.04|5962.34|5962.67|5961.97|5963.17|5962.47|5962.67|5961.97|44
1737106140000|2025-01-17 09:29:00|5962.17|5961.47|5962.17|5961.47|5962.17|5961.47|5962.17|5961.47|50
1737106150000|2025-01-17 09:29:10|5962.04|5961.34|5962.17|5961.47|5962.17|5961.47|5962.04|5961.34|43
1737106160000|2025-01-17 09:29:20|||||||||2
1737106170000|2025-01-17 09:29:30|5961.92|5961.22|5961.92|5961.22|5961.92|5961.22|5961.92|5961.22|65
1737106180000|2025-01-17 09:29:40|5962.17|5961.47|5961.92|5961.22|5962.17|5961.47|5961.92|5961.22|36
1737106190000|2025-01-17 09:29:50|||||||||1
1737106200000|2025-01-17 09:30:00|5962.04|5961.34|5961.92|5961.22|5962.17|5961.47|5961.92|5961.22|25
1737106210000|2025-01-17 09:30:10|5962.17|5961.47|5961.92|5961.22|5962.17|5961.47|5961.92|5961.22|21
1737106220000|2025-01-17 09:30:20|5961.67|5960.97|5961.17|5960.47|5961.67|5960.97|5961.17|5960.47|43
1737106230000|2025-01-17 09:30:30|5961.42|5960.72|5961.17|5960.47|5961.42|5960.72|5961.17|5960.47|43
1737106240000|2025-01-17 09:30:40|5960.92|5960.22|5960.92|5960.22|5961.17|5960.47|5960.67|5959.97|32
1737106250000|2025-01-17 09:30:50|5961.17|5960.47|5961.17|5960.47|5961.17|5960.47|5960.92|5960.22|8
1737106270000|2025-01-17 09:31:10|5961.42|5960.72|5961.67|5960.97|5961.67|5960.97|5961.42|5960.72|31
1737106280000|2025-01-17 09:31:20|5961.42|5960.72|5960.92|5960.22|5961.42|5960.72|5960.92|5960.22|35
1737106290000|2025-01-17 09:31:30|5961.17|5960.47|5960.92|5960.22|5961.17|5960.47|5960.92|5960.22|25
1737106300000|2025-01-17 09:31:40|5961.04|5960.34|5960.92|5960.22|5961.04|5960.34|5960.92|5960.22|20
1737106310000|2025-01-17 09:31:50|5960.79|5960.09|5960.92|5960.22|5960.92|5960.22|5960.67|5959.97|6
1737106320000|2025-01-17 09:32:00|5960.67|5959.97|5960.67|5959.97|5960.67|5959.97|5960.67|5959.97|21
1737106330000|2025-01-17 09:32:10|5960.79|5960.09|5960.92|5960.22|5960.92|5960.22|5960.79|5960.09|10
1737106340000|2025-01-17 09:32:20|5960.67|5959.97|5960.42|5959.72|5960.67|5959.97|5960.42|5959.72|8
1737106350000|2025-01-17 09:32:30|||||||||35
1737106360000|2025-01-17 09:32:40|5960.29|5959.59|5960.42|5959.72|5960.42|5959.72|5960.29|5959.59|83
1737106370000|2025-01-17 09:32:50|5960.29|5959.59|5960.42|5959.72|5960.42|5959.72|5960.29|5959.59|41
1737106380000|2025-01-17 09:33:00|5960.54|5959.84|5960.67|5959.97|5960.67|5959.97|5960.54|5959.84|8
1737106390000|2025-01-17 09:33:10|5960.54|5959.84|5960.42|5959.72|5960.54|5959.84|5960.42|5959.72|22
1737106400000|2025-01-17 09:33:20|||||||||19
1737106410000|2025-01-17 09:33:30|5960.67|5959.97|5961.17|5960.47|5961.29|5960.59|5960.67|5959.97|37
1737106420000|2025-01-17 09:33:40|||||||||4
1737106430000|2025-01-17 09:33:50|5960.92|5960.22|5960.92|5960.22|5960.92|5960.22|5960.92|5960.22|32
1737106440000|2025-01-17 09:34:00|5961.04|5960.34|5960.92|5960.22|5961.17|5960.47|5960.92|5960.22|10
1737106450000|2025-01-17 09:34:10|5961.04|5960.34|5961.04|5960.34|5961.04|5960.34|5960.92|5960.22|21
1737106460000|2025-01-17 09:34:20|5961.17|5960.47|5961.17|5960.47|5961.17|5960.47|5961.17|5960.47|11
1737106470000|2025-01-17 09:34:30|5960.92|5960.22|5960.92|5960.22|5960.92|5960.22|5960.92|5960.22|11
1737106480000|2025-01-17 09:34:40|5961.04|5960.34|5961.17|5960.47|5961.17|5960.47|5961.04|5960.34|7
1737106490000|2025-01-17 09:34:50|5961.04|5960.34|5961.17|5960.47|5961.17|5960.47|5961.04|5960.34|9
1737106500000|2025-01-17 09:35:00|5960.92|5960.22|5961.04|5960.34|5961.04|5960.34|5960.92|5960.22|11
1737106510000|2025-01-17 09:35:10|5961.17|5960.47|5960.92|5960.22|5961.17|5960.47|5960.92|5960.22|5
1737106520000|2025-01-17 09:35:20|5960.79|5960.09|5960.79|5960.09|5960.79|5960.09|5960.79|5960.09|22
1737106530000|2025-01-17 09:35:30|5960.92|5960.22|5960.67|5959.97|5960.92|5960.22|5960.67|5959.97|10
1737106540000|2025-01-17 09:35:40|5960.79|5960.09|5960.92|5960.22|5960.92|5960.22|5960.67|5959.97|7
1737106550000|2025-01-17 09:35:50|5960.67|5959.97|5960.67|5959.97|5960.67|5959.97|5960.54|5959.84|19
1737106560000|2025-01-17 09:36:00|5960.54|5959.84|5960.67|5959.97|5960.67|5959.97|5960.54|5959.84|13
1737106570000|2025-01-17 09:36:10|5961.17|5960.47|5960.79|5960.09|5961.17|5960.47|5960.79|5960.09|75
1737106580000|2025-01-17 09:36:20|5960.92|5960.22|5960.92|5960.22|5961.17|5960.47|5960.92|5960.22|21
1737106590000|2025-01-17 09:36:30|5960.79|5960.09|5960.42|5959.72|5960.92|5960.22|5960.42|5959.72|22
1737106600000|2025-01-17 09:36:40|5960.67|5959.97|5960.67|5959.97|5960.92|5960.22|5960.67|5959.97|27
1737106610000|2025-01-17 09:36:50|5960.54|5959.84|5960.42|5959.72|5960.67|5959.97|5960.42|5959.72|23
1737106620000|2025-01-17 09:37:00|5960.67|5959.97|5960.42|5959.72|5960.67|5959.97|5960.42|5959.72|23
1737106630000|2025-01-17 09:37:10|5960.29|5959.59|5960.42|5959.72|5960.54|5959.84|5960.17|5959.47|67
1737106640000|2025-01-17 09:37:20|5960.17|5959.47|5960.54|5959.84|5960.54|5959.84|5960.17|5959.47|106
1737106650000|2025-01-17 09:37:30|5960.67|5959.97|5960.67|5959.97|5960.67|5959.97|5960.67|5959.97|11
1737106660000|2025-01-17 09:37:40|5960.42|5959.72|5960.42|5959.72|5960.42|5959.72|5960.42|5959.72|5
1737106670000|2025-01-17 09:37:50|5960.54|5959.84|5960.67|5959.97|5960.67|5959.97|5960.42|5959.72|22
1737106680000|2025-01-17 09:38:00|5960.42|5959.72|5960.42|5959.72|5960.42|5959.72|5960.42|5959.72|14
1737106690000|2025-01-17 09:38:10|5960.67|5959.97|5960.67|5959.97|5960.67|5959.97|5960.42|5959.72|11
1737106700000|2025-01-17 09:38:20|5960.54|5959.84|5960.54|5959.84|5960.54|5959.84|5960.54|5959.84|1
1737106710000|2025-01-17 09:38:30|5960.67|5959.97|5960.42|5959.72|5960.79|5960.09|5960.42|5959.72|17
1737106720000|2025-01-17 09:38:40|||||||||16
1737106730000|2025-01-17 09:38:50|5959.42|5958.72|5959.17|5958.47|5959.42|5958.72|5959.17|5958.47|264
1737106740000|2025-01-17 09:39:00|5959.42|5958.72|5959.42|5958.72|5959.42|5958.72|5959.42|5958.72|35
1737106750000|2025-01-17 09:39:10|||||||||64
1737106760000|2025-01-17 09:39:20|5959.17|5958.47|5959.17|5958.47|5959.17|5958.47|5959.04|5958.34|29
1737106770000|2025-01-17 09:39:30|5958.92|5958.22|5958.92|5958.22|5958.92|5958.22|5958.92|5958.22|13
1737106780000|2025-01-17 09:39:40|5959.17|5958.47|5959.17|5958.47|5959.17|5958.47|5959.17|5958.47|19
1737106790000|2025-01-17 09:39:50|||||||||4
1737106800000|2025-01-17 09:40:00|5959.42|5958.72|5959.42|5958.72|5959.42|5958.72|5959.42|5958.72|14
1737106810000|2025-01-17 09:40:10|5959.17|5958.47|5959.67|5958.97|5959.79|5959.09|5959.17|5958.47|65
1737106820000|2025-01-17 09:40:20|5959.92|5959.22|5959.92|5959.22|5959.92|5959.22|5959.67|5958.97|21
1737106830000|2025-01-17 09:40:30|5960.04|5959.34|5959.92|5959.22|5960.04|5959.34|5959.92|5959.22|24
1737106840000|2025-01-17 09:40:40|5960.04|5959.34|5959.92|5959.22|5960.04|5959.34|5959.67|5958.97|20
1737106850000|2025-01-17 09:40:50|||||||||4
1737106860000|2025-01-17 09:41:00|||||||||22
1737106870000|2025-01-17 09:41:10|5960.04|5959.34|5960.17|5959.47|5960.17|5959.47|5959.92|5959.22|22
1737106880000|2025-01-17 09:41:20|5960.04|5959.34|5959.92|5959.22|5960.17|5959.47|5959.92|5959.22|13
1737106890000|2025-01-17 09:41:30|||||||||1
1737106900000|2025-01-17 09:41:40|5959.67|5958.97|5959.67|5958.97|5959.79|5959.09|5959.67|5958.97|22
1737106910000|2025-01-17 09:41:50|5959.92|5959.22|5959.67|5958.97|5959.92|5959.22|5959.67|5958.97|74
1737106920000|2025-01-17 09:42:00|5959.92|5959.22|5959.92|5959.22|5959.92|5959.22|5959.92|5959.22|42
1737106930000|2025-01-17 09:42:10|5959.79|5959.09|5959.67|5958.97|5959.79|5959.09|5959.67|5958.97|35
1737106940000|2025-01-17 09:42:20|5959.92|5959.22|5959.92|5959.22|5959.92|5959.22|5959.92|5959.22|39
1737106950000|2025-01-17 09:42:30|5960.17|5959.47|5959.92|5959.22|5960.17|5959.47|5959.92|5959.22|22
1737106960000|2025-01-17 09:42:40|5960.04|5959.34|5959.92|5959.22|5960.17|5959.47|5959.92|5959.22|65
1737106980000|2025-01-17 09:43:00|5959.67|5958.97|5959.92|5959.22|5959.92|5959.22|5959.67|5958.97|42
1737106990000|2025-01-17 09:43:10|5960.04|5959.34|5959.79|5959.09|5960.04|5959.34|5959.79|5959.09|27
1737107000000|2025-01-17 09:43:20|5959.92|5959.22|5959.92|5959.22|5959.92|5959.22|5959.67|5958.97|32
1737107010000|2025-01-17 09:43:30|||||||||61
1737107020000|2025-01-17 09:43:40|5959.79|5959.09|5959.92|5959.22|5959.92|5959.22|5959.79|5959.09|8
1737107030000|2025-01-17 09:43:50|5959.67|5958.97|5959.67|5958.97|5959.67|5958.97|5959.67|5958.97|21
1737107040000|2025-01-17 09:44:00|5959.92|5959.22|5959.92|5959.22|5960.04|5959.34|5959.67|5958.97|50
1737107050000|2025-01-17 09:44:10|5960.04|5959.34|5959.92|5959.22|5960.17|5959.47|5959.92|5959.22|17
1737107060000|2025-01-17 09:44:20|5959.67|5958.97|5959.67|5958.97|5959.67|5958.97|5959.67|5958.97|26
1737107070000|2025-01-17 09:44:30|5958.92|5958.22|5958.92|5958.22|5958.92|5958.22|5958.92|5958.22|113
1737107080000|2025-01-17 09:44:40|||||||||5
1737107090000|2025-01-17 09:44:50|5959.17|5958.47|5959.17|5958.47|5959.17|5958.47|5959.17|5958.47|24
1737107100000|2025-01-17 09:45:00|5959.42|5958.72|5959.17|5958.47|5959.42|5958.72|5959.04|5958.34|55
1737107110000|2025-01-17 09:45:10|5958.92|5958.22|5958.67|5957.97|5958.92|5958.22|5958.67|5957.97|22
1737107120000|2025-01-17 09:45:20|5958.92|5958.22|5958.92|5958.22|5958.92|5958.22|5958.92|5958.22|8
1737107130000|2025-01-17 09:45:30|5959.17|5958.47|5959.17|5958.47|5959.17|5958.47|5959.17|5958.47|29
1737107140000|2025-01-17 09:45:40|||||||||1
1737107150000|2025-01-17 09:45:50|||||||||18
1737107160000|2025-01-17 09:46:00|||||||||10
1737107170000|2025-01-17 09:46:10|5958.67|5957.97|5958.67|5957.97|5958.67|5957.97|5958.67|5957.97|25
1737107180000|2025-01-17 09:46:20|5958.92|5958.22|5958.92|5958.22|5958.92|5958.22|5958.92|5958.22|67
1737107190000|2025-01-17 09:46:30|||||||||4
1737107200000|2025-01-17 09:46:40|5958.67|5957.97|5958.92|5958.22|5958.92|5958.22|5958.67|5957.97|27
1737107210000|2025-01-17 09:46:50|5958.67|5957.97|5958.42|5957.72|5958.67|5957.97|5958.42|5957.72|40
1737107220000|2025-01-17 09:47:00|5958.54|5957.84|5958.17|5957.47|5958.54|5957.84|5958.17|5957.47|42
1737107230000|2025-01-17 09:47:10|5958.42|5957.72|5958.17|5957.47|5958.42|5957.72|5958.17|5957.47|15
1737107240000|2025-01-17 09:47:20|5958.42|5957.72|5958.67|5957.97|5958.67|5957.97|5958.29|5957.59|36
1737107250000|2025-01-17 09:47:30|5958.92|5958.22|5958.67|5957.97|5958.92|5958.22|5958.67|5957.97|27
1737107260000|2025-01-17 09:47:40|||||||||10
1737107270000|2025-01-17 09:47:50|||||||||6
1737107280000|2025-01-17 09:48:00|5958.92|5958.22|5959.17|5958.47|5959.17|5958.47|5958.79|5958.09|31
1737107290000|2025-01-17 09:48:10|5959.29|5958.59|5959.42|5958.72|5959.42|5958.72|5959.17|5958.47|22
1737107300000|2025-01-17 09:48:20|||||||||9
1737107310000|2025-01-17 09:48:30|||||||||13
1737107320000|2025-01-17 09:48:40|5959.67|5958.97|5959.92|5959.22|5959.92|5959.22|5959.67|5958.97|15
1737107330000|2025-01-17 09:48:50|||||||||3
1737107340000|2025-01-17 09:49:00|5959.67|5958.97|5960.17|5959.47|5960.17|5959.47|5959.67|5958.97|29
1737107350000|2025-01-17 09:49:10|5959.92|5959.22|5959.92|5959.22|5960.17|5959.47|5959.92|5959.22|29
1737107360000|2025-01-17 09:49:20|5960.17|5959.47|5960.17|5959.47|5960.17|5959.47|5959.92|5959.22|9
1737107370000|2025-01-17 09:49:30|5959.92|5959.22|5959.92|5959.22|5959.92|5959.22|5959.92|5959.22|12
1737107380000|2025-01-17 09:49:40|5960.04|5959.34|5959.92|5959.22|5960.17|5959.47|5959.92|5959.22|9
1737107390000|2025-01-17 09:49:50|5959.67|5958.97|5959.92|5959.22|5959.92|5959.22|5959.67|5958.97|20
1737107400000|2025-01-17 09:50:00|||||||||12
1737107410000|2025-01-17 09:50:10|5959.67|5958.97|5959.67|5958.97|5959.67|5958.97|5959.67|5958.97|13
1737107420000|2025-01-17 09:50:20|5959.42|5958.72|5959.67|5958.97|5959.67|5958.97|5959.42|5958.72|34
1737107430000|2025-01-17 09:50:30|5959.54|5958.84|5959.67|5958.97|5959.67|5958.97|5959.54|5958.84|23
1737107440000|2025-01-17 09:50:40|5959.42|5958.72|5958.92|5958.22|5959.42|5958.72|5958.92|5958.22|36
1737107450000|2025-01-17 09:50:50|5958.67|5957.97|5958.67|5957.97|5958.92|5958.22|5958.67|5957.97|42
1737107460000|2025-01-17 09:51:00|5958.79|5958.09|5958.42|5957.72|5958.92|5958.22|5958.42|5957.72|44
1737107470000|2025-01-17 09:51:10|5958.54|5957.84|5958.67|5957.97|5959.17|5958.47|5958.42|5957.72|62
1737107480000|2025-01-17 09:51:20|5958.54|5957.84|5958.92|5958.22|5958.92|5958.22|5958.54|5957.84|20
1737107490000|2025-01-17 09:51:30|5958.67|5957.97|5958.92|5958.22|5958.92|5958.22|5958.67|5957.97|7
1737107500000|2025-01-17 09:51:40|5959.04|5958.34|5959.42|5958.72|5959.42|5958.72|5959.04|5958.34|11
1737107510000|2025-01-17 09:51:50|5959.54|5958.84|5959.42|5958.72|5959.54|5958.84|5959.42|5958.72|19
1737107520000|2025-01-17 09:52:00|5959.67|5958.97|5959.17|5958.47|5959.67|5958.97|5959.17|5958.47|34
1737107530000|2025-01-17 09:52:10|5959.42|5958.72|5959.42|5958.72|5959.42|5958.72|5959.17|5958.47|8
1737107540000|2025-01-17 09:52:20|5959.17|5958.47|5959.17|5958.47|5959.17|5958.47|5959.17|5958.47|20
1737107550000|2025-01-17 09:52:30|5958.92|5958.22|5958.92|5958.22|5958.92|5958.22|5958.79|5958.09|14
1737107560000|2025-01-17 09:52:40|5958.79|5958.09|5958.79|5958.09|5958.79|5958.09|5958.79|5958.09|7
1737107570000|2025-01-17 09:52:50|5958.92|5958.22|5958.92|5958.22|5958.92|5958.22|5958.79|5958.09|25
1737107580000|2025-01-17 09:53:00|5959.17|5958.47|5958.92|5958.22|5959.17|5958.47|5958.92|5958.22|38
1737107590000|2025-01-17 09:53:10|5959.17|5958.47|5959.04|5958.34|5959.17|5958.47|5959.04|5958.34|19
1737107600000|2025-01-17 09:53:20|5959.17|5958.47|5959.04|5958.34|5959.17|5958.47|5959.04|5958.34|1
1737107610000|2025-01-17 09:53:30|5959.17|5958.47|5958.79|5958.09|5959.17|5958.47|5958.79|5958.09|14
1737107620000|2025-01-17 09:53:40|5958.92|5958.22|5958.92|5958.22|5958.92|5958.22|5958.67|5957.97|6
1737107630000|2025-01-17 09:53:50|5958.79|5958.09|5958.92|5958.22|5958.92|5958.22|5958.67|5957.97|16
1737107640000|2025-01-17 09:54:00|5958.67|5957.97|5958.92|5958.22|5958.92|5958.22|5958.54|5957.84|27
1737107650000|2025-01-17 09:54:10|5958.67|5957.97|5958.92|5958.22|5958.92|5958.22|5958.67|5957.97|12
1737107660000|2025-01-17 09:54:20|5959.17|5958.47|5959.17|5958.47|5959.29|5958.59|5959.17|5958.47|18
1737107670000|2025-01-17 09:54:30|5959.29|5958.59|5959.17|5958.47|5959.42|5958.72|5959.17|5958.47|19
1737107680000|2025-01-17 09:54:40|||||||||3
1737107690000|2025-01-17 09:54:50|5959.29|5958.59|5959.17|5958.47|5959.29|5958.59|5959.17|5958.47|4
1737107700000|2025-01-17 09:55:00|5959.04|5958.34|5959.17|5958.47|5959.17|5958.47|5959.04|5958.34|14
1737107710000|2025-01-17 09:55:10|5959.29|5958.59|5959.67|5958.97|5959.67|5958.97|5959.29|5958.59|20
1737107720000|2025-01-17 09:55:20|5959.92|5959.22|5959.67|5958.97|5959.92|5959.22|5959.67|5958.97|6
1737107730000|2025-01-17 09:55:30|5959.92|5959.22|5959.92|5959.22|5959.92|5959.22|5959.67|5958.97|18
1737107740000|2025-01-17 09:55:40|5959.67|5958.97|5959.92|5959.22|5959.92|5959.22|5959.67|5958.97|4
1737107750000|2025-01-17 09:55:50|5959.67|5958.97|5959.54|5958.84|5959.67|5958.97|5959.42|5958.72|21
1737107760000|2025-01-17 09:56:00|5959.42|5958.72|5959.17|5958.47|5959.42|5958.72|5959.17|5958.47|24
1737107770000|2025-01-17 09:56:10|5958.92|5958.22|5958.92|5958.22|5958.92|5958.22|5958.67|5957.97|14
1737107780000|2025-01-17 09:56:20|5958.67|5957.97|5958.67|5957.97|5958.67|5957.97|5958.67|5957.97|5
1737107790000|2025-01-17 09:56:30|5958.92|5958.22|5958.67|5957.97|5958.92|5958.22|5958.67|5957.97|10
1737107800000|2025-01-17 09:56:40|||||||||9
1737107810000|2025-01-17 09:56:50|5958.92|5958.22|5958.67|5957.97|5958.92|5958.22|5958.67|5957.97|9
1737107820000|2025-01-17 09:57:00|||||||||2
1737107840000|2025-01-17 09:57:20|5958.54|5957.84|5958.67|5957.97|5958.67|5957.97|5958.54|5957.84|32
1737107850000|2025-01-17 09:57:30|5958.92|5958.22|5958.92|5958.22|5958.92|5958.22|5958.92|5958.22|46
1737107870000|2025-01-17 09:57:50|||||||||2
1737107880000|2025-01-17 09:58:00|5958.67|5957.97|5958.92|5958.22|5958.92|5958.22|5958.67|5957.97|14
1737107890000|2025-01-17 09:58:10|||||||||15
1737107900000|2025-01-17 09:58:20|5958.79|5958.09|5958.92|5958.22|5958.92|5958.22|5958.79|5958.09|33
1737107910000|2025-01-17 09:58:30|||||||||12
1737107920000|2025-01-17 09:58:40|5958.67|5957.97|5958.67|5957.97|5958.79|5958.09|5958.67|5957.97|3
1737107930000|2025-01-17 09:58:50|||||||||4
1737107940000|2025-01-17 09:59:00|5958.54|5957.84|5958.67|5957.97|5958.67|5957.97|5958.42|5957.72|46
1737107950000|2025-01-17 09:59:10|5958.79|5958.09|5959.17|5958.47|5959.17|5958.47|5958.67|5957.97|20
1737107960000|2025-01-17 09:59:20|5958.92|5958.22|5959.17|5958.47|5959.17|5958.47|5958.92|5958.22|13
1737107970000|2025-01-17 09:59:30|5958.92|5958.22|5959.42|5958.72|5959.42|5958.72|5958.92|5958.22|42
1737107980000|2025-01-17 09:59:40|5959.67|5958.97|5959.54|5958.84|5959.67|5958.97|5959.54|5958.84|39
1737107990000|2025-01-17 09:59:50|5959.67|5958.97|5959.42|5958.72|5959.67|5958.97|5959.42|5958.72|7
1737108000000|2025-01-17 10:00:00|5959.54|5958.84|5959.67|5958.97|5959.92|5959.22|5959.42|5958.72|42
1737108010000|2025-01-17 10:00:10|5959.42|5958.72|5959.67|5958.97|5959.67|5958.97|5959.42|5958.72|19
1737108020000|2025-01-17 10:00:20|||||||||5
1737108030000|2025-01-17 10:00:30|5959.42|5958.72|5959.42|5958.72|5959.42|5958.72|5959.42|5958.72|4
1737108040000|2025-01-17 10:00:40|5959.17|5958.47|5958.92|5958.22|5959.17|5958.47|5958.92|5958.22|24
1737108050000|2025-01-17 10:00:50|5959.04|5958.34|5958.67|5957.97|5959.04|5958.34|5958.67|5957.97|18
1737108060000|2025-01-17 10:01:00|5958.42|5957.72|5958.67|5957.97|5958.79|5958.09|5958.42|5957.72|15
1737108070000|2025-01-17 10:01:10|5958.79|5958.09|5959.17|5958.47|5959.17|5958.47|5958.79|5958.09|15
1737108080000|2025-01-17 10:01:20|5958.92|5958.22|5958.92|5958.22|5959.04|5958.34|5958.92|5958.22|7
1737108090000|2025-01-17 10:01:30|5959.17|5958.47|5958.92|5958.22|5959.17|5958.47|5958.92|5958.22|4
1737108100000|2025-01-17 10:01:40|||||||||3
1737108120000|2025-01-17 10:02:00|5959.04|5958.34|5959.17|5958.47|5959.17|5958.47|5959.04|5958.34|8
1737108130000|2025-01-17 10:02:10|5959.29|5958.59|5959.29|5958.59|5959.29|5958.59|5959.17|5958.47|9
1737108140000|2025-01-17 10:02:20|5959.42|5958.72|5958.79|5958.09|5959.42|5958.72|5958.79|5958.09|58
1737108150000|2025-01-17 10:02:30|5958.92|5958.22|5958.67|5957.97|5958.92|5958.22|5958.54|5957.84|14
1737108160000|2025-01-17 10:02:40|5958.79|5958.09|5958.92|5958.22|5958.92|5958.22|5958.67|5957.97|10
1737108170000|2025-01-17 10:02:50|5959.17|5958.47|5958.92|5958.22|5959.17|5958.47|5958.92|5958.22|20
1737108180000|2025-01-17 10:03:00|5959.17|5958.47|5958.92|5958.22|5959.17|5958.47|5958.92|5958.22|34
1737108190000|2025-01-17 10:03:10|5959.17|5958.47|5958.42|5957.72|5959.17|5958.47|5958.42|5957.72|22
1737108200000|2025-01-17 10:03:20|5958.67|5957.97|5957.92|5957.22|5958.92|5958.22|5957.92|5957.22|56
1737108210000|2025-01-17 10:03:30|5958.17|5957.47|5958.42|5957.72|5958.42|5957.72|5958.17|5957.47|34
1737108220000|2025-01-17 10:03:40|5958.17|5957.47|5958.17|5957.47|5958.17|5957.47|5958.17|5957.47|27
1737108230000|2025-01-17 10:03:50|||||||||6
1737108240000|2025-01-17 10:04:00|5958.42|5957.72|5958.17|5957.47|5958.42|5957.72|5958.17|5957.47|24
1737108250000|2025-01-17 10:04:10|5958.29|5957.59|5958.17|5957.47|5958.42|5957.72|5958.17|5957.47|1
1737108260000|2025-01-17 10:04:20|5958.29|5957.59|5957.92|5957.22|5958.29|5957.59|5957.92|5957.22|7
1737108270000|2025-01-17 10:04:30|5958.17|5957.47|5957.92|5957.22|5958.17|5957.47|5957.92|5957.22|53
1737108280000|2025-01-17 10:04:40|5957.67|5956.97|5957.42|5956.72|5957.67|5956.97|5957.42|5956.72|51
1737108290000|2025-01-17 10:04:50|||||||||1
1737108300000|2025-01-17 10:05:00|5957.17|5956.47|5957.17|5956.47|5957.17|5956.47|5956.92|5956.22|74
1737108310000|2025-01-17 10:05:10|5957.04|5956.34|5956.92|5956.22|5957.17|5956.47|5956.42|5955.72|105
1737108320000|2025-01-17 10:05:20|5957.17|5956.47|5956.92|5956.22|5957.17|5956.47|5956.92|5956.22|63
1737108330000|2025-01-17 10:05:30|5957.04|5956.34|5956.67|5955.97|5957.04|5956.34|5956.67|5955.97|29
1737108340000|2025-01-17 10:05:40|5956.92|5956.22|5956.92|5956.22|5956.92|5956.22|5956.92|5956.22|6
1737108350000|2025-01-17 10:05:50|||||||||35
1737108360000|2025-01-17 10:06:00|5957.17|5956.47|5957.42|5956.72|5957.42|5956.72|5957.17|5956.47|28
1737108370000|2025-01-17 10:06:10|||||||||26
1737108390000|2025-01-17 10:06:30|5957.17|5956.47|5957.67|5956.97|5957.67|5956.97|5957.17|5956.47|35
1737108400000|2025-01-17 10:06:40|5957.42|5956.72|5957.42|5956.72|5957.42|5956.72|5957.42|5956.72|14
1737108410000|2025-01-17 10:06:50|5957.67|5956.97|5957.67|5956.97|5957.67|5956.97|5957.42|5956.72|18
1737108420000|2025-01-17 10:07:00|5957.54|5956.84|5957.17|5956.47|5957.54|5956.84|5957.17|5956.47|12
1737108430000|2025-01-17 10:07:10|5957.42|5956.72|5957.42|5956.72|5957.42|5956.72|5957.42|5956.72|6
1737108440000|2025-01-17 10:07:20|5957.67|5956.97|5957.67|5956.97|5957.67|5956.97|5957.67|5956.97|8
1737108450000|2025-01-17 10:07:30|5957.79|5957.09|5957.42|5956.72|5957.79|5957.09|5957.42|5956.72|33
1737108460000|2025-01-17 10:07:40|5957.67|5956.97|5958.17|5957.47|5958.17|5957.47|5957.67|5956.97|38
1737108480000|2025-01-17 10:08:00|5958.42|5957.72|5958.42|5957.72|5958.67|5957.97|5958.42|5957.72|39
1737108490000|2025-01-17 10:08:10|5958.92|5958.22|5958.92|5958.22|5958.92|5958.22|5958.92|5958.22|18
1737108500000|2025-01-17 10:08:20|5959.17|5958.47|5958.92|5958.22|5959.17|5958.47|5958.92|5958.22|20
1737108510000|2025-01-17 10:08:30|5959.04|5958.34|5958.67|5957.97|5959.04|5958.34|5958.67|5957.97|6
1737108520000|2025-01-17 10:08:40|5958.42|5957.72|5959.42|5958.72|5959.42|5958.72|5958.42|5957.72|108
1737108530000|2025-01-17 10:08:50|5959.67|5958.97|5959.67|5958.97|5959.67|5958.97|5959.67|5958.97|7
1737108540000|2025-01-17 10:09:00|||||||||31
1737108550000|2025-01-17 10:09:10|5959.79|5959.09|5959.67|5958.97|5959.79|5959.09|5959.67|5958.97|4
1737108560000|2025-01-17 10:09:20|||||||||7
1737108570000|2025-01-17 10:09:30|5959.79|5959.09|5959.92|5959.22|5960.17|5959.47|5959.67|5958.97|28
1737108580000|2025-01-17 10:09:40|||||||||3
1737108590000|2025-01-17 10:09:50|5959.67|5958.97|5959.42|5958.72|5959.67|5958.97|5959.42|5958.72|16
1737108600000|2025-01-17 10:10:00|5959.17|5958.47|5958.92|5958.22|5959.17|5958.47|5958.67|5957.97|26
1737108610000|2025-01-17 10:10:10|5959.04|5958.34|5959.92|5959.22|5959.92|5959.22|5959.04|5958.34|142
1737108620000|2025-01-17 10:10:20|5960.04|5959.34|5960.04|5959.34|5960.04|5959.34|5960.04|5959.34|12
1737108630000|2025-01-17 10:10:30|5959.92|5959.22|5959.92|5959.22|5959.92|5959.22|5959.92|5959.22|2
1737108640000|2025-01-17 10:10:40|5960.17|5959.47|5960.04|5959.34|5960.42|5959.72|5959.92|5959.22|23
1737108650000|2025-01-17 10:10:50|5960.17|5959.47|5960.17|5959.47|5960.29|5959.59|5959.92|5959.22|7
1737108660000|2025-01-17 10:11:00|5960.04|5959.34|5959.92|5959.22|5960.04|5959.34|5959.92|5959.22|16
1737108670000|2025-01-17 10:11:10|5960.04|5959.34|5960.17|5959.47|5960.17|5959.47|5960.04|5959.34|0
1737108690000|2025-01-17 10:11:30|5959.92|5959.22|5959.92|5959.22|5959.92|5959.22|5959.92|5959.22|18
1737108700000|2025-01-17 10:11:40|||||||||9
1737108710000|2025-01-17 10:11:50|||||||||4
1737108720000|2025-01-17 10:12:00|||||||||23
1737108730000|2025-01-17 10:12:10|5960.17|5959.47|5959.92|5959.22|5960.17|5959.47|5959.67|5958.97|52
1737108740000|2025-01-17 10:12:20|5959.67|5958.97|5959.67|5958.97|5959.92|5959.22|5959.67|5958.97|25
1737108750000|2025-01-17 10:12:30|5959.54|5958.84|5959.42|5958.72|5959.67|5958.97|5959.42|5958.72|33
1737108760000|2025-01-17 10:12:40|5959.54|5958.84|5959.42|5958.72|5959.54|5958.84|5959.42|5958.72|11
1737108780000|2025-01-17 10:13:00|5959.04|5958.34|5958.92|5958.22|5959.04|5958.34|5958.92|5958.22|25
1737108790000|2025-01-17 10:13:10|||||||||5
1737108800000|2025-01-17 10:13:20|5958.67|5957.97|5958.67|5957.97|5958.67|5957.97|5958.67|5957.97|15
1737108810000|2025-01-17 10:13:30|5958.79|5958.09|5958.67|5957.97|5958.79|5958.09|5958.67|5957.97|9
1737108820000|2025-01-17 10:13:40|5958.79|5958.09|5958.92|5958.22|5958.92|5958.22|5958.67|5957.97|6
1737108830000|2025-01-17 10:13:50|5959.17|5958.47|5959.17|5958.47|5959.17|5958.47|5959.17|5958.47|2
1737108840000|2025-01-17 10:14:00|5959.42|5958.72|5959.42|5958.72|5959.42|5958.72|5959.17|5958.47|18
1737108850000|2025-01-17 10:14:10|5959.54|5958.84|5959.42|5958.72|5959.54|5958.84|5959.42|5958.72|1
1737108860000|2025-01-17 10:14:20|5959.67|5958.97|5960.17|5959.47|5960.17|5959.47|5959.67|5958.97|27
1737108870000|2025-01-17 10:14:30|5960.29|5959.59|5960.42|5959.72|5960.42|5959.72|5960.29|5959.59|18
1737108880000|2025-01-17 10:14:40|5960.67|5959.97|5960.67|5959.97|5960.67|5959.97|5960.42|5959.72|27
1737108890000|2025-01-17 10:14:50|5960.54|5959.84|5960.42|5959.72|5960.67|5959.97|5960.42|5959.72|15
1737108900000|2025-01-17 10:15:00|5960.54|5959.84|5960.42|5959.72|5960.67|5959.97|5960.42|5959.72|23
1737108910000|2025-01-17 10:15:10|5960.17|5959.47|5960.42|5959.72|5960.42|5959.72|5960.17|5959.47|25
1737108920000|2025-01-17 10:15:20|5960.67|5959.97|5960.42|5959.72|5960.67|5959.97|5960.42|5959.72|18
1737108930000|2025-01-17 10:15:30|5959.92|5959.22|5959.92|5959.22|5959.92|5959.22|5959.92|5959.22|39
1737108950000|2025-01-17 10:15:50|5960.17|5959.47|5960.42|5959.72|5960.42|5959.72|5960.17|5959.47|24
1737108960000|2025-01-17 10:16:00|5960.67|5959.97|5960.92|5960.22|5960.92|5960.22|5960.67|5959.97|24
1737108970000|2025-01-17 10:16:10|5961.17|5960.47|5961.17|5960.47|5961.17|5960.47|5961.17|5960.47|55
1737108980000|2025-01-17 10:16:20|5961.29|5960.59|5961.17|5960.47|5961.29|5960.59|5961.17|5960.47|20
1737108990000|2025-01-17 10:16:30|5961.29|5960.59|5961.29|5960.59|5961.29|5960.59|5961.17|5960.47|17
1737109000000|2025-01-17 10:16:40|5961.17|5960.47|5961.17|5960.47|5961.42|5960.72|5961.17|5960.47|10
1737109010000|2025-01-17 10:16:50|||||||||8
1737109020000|2025-01-17 10:17:00|5960.92|5960.22|5960.92|5960.22|5960.92|5960.22|5960.92|5960.22|20
1737109030000|2025-01-17 10:17:10|5961.04|5960.34|5961.17|5960.47|5961.17|5960.47|5960.92|5960.22|4
1737109040000|2025-01-17 10:17:20|||||||||9
1737109050000|2025-01-17 10:17:30|5960.92|5960.22|5960.92|5960.22|5960.92|5960.22|5960.92|5960.22|17
1737109060000|2025-01-17 10:17:40|5960.79|5960.09|5960.67|5959.97|5960.92|5960.22|5960.67|5959.97|18
1737109070000|2025-01-17 10:17:50|5960.79|5960.09|5960.79|5960.09|5960.79|5960.09|5960.79|5960.09|3
1737109080000|2025-01-17 10:18:00|5960.92|5960.22|5960.92|5960.22|5960.92|5960.22|5960.92|5960.22|2
1737109110000|2025-01-17 10:18:30|5961.17|5960.47|5960.92|5960.22|5961.17|5960.47|5960.92|5960.22|21
1737109130000|2025-01-17 10:18:50|5960.67|5959.97|5960.67|5959.97|5960.67|5959.97|5960.67|5959.97|31
1737109140000|2025-01-17 10:19:00|||||||||1
1737109150000|2025-01-17 10:19:10|||||||||24
1737109160000|2025-01-17 10:19:20|5960.92|5960.22|5960.92|5960.22|5960.92|5960.22|5960.92|5960.22|14
1737109170000|2025-01-17 10:19:30|5961.04|5960.34|5961.29|5960.59|5961.29|5960.59|5961.04|5960.34|33
1737109180000|2025-01-17 10:19:40|5961.17|5960.47|5961.17|5960.47|5961.17|5960.47|5960.92|5960.22|19
1737109190000|2025-01-17 10:19:50|5961.29|5960.59|5961.67|5960.97|5961.67|5960.97|5961.29|5960.59|37
1737109200000|2025-01-17 10:20:00|5961.92|5961.22|5962.17|5961.47|5962.17|5961.47|5961.92|5961.22|134
1737109210000|2025-01-17 10:20:10|5961.92|5961.22|5962.17|5961.47|5962.17|5961.47|5961.92|5961.22|19
1737109220000|2025-01-17 10:20:20|5961.92|5961.22|5962.17|5961.47|5962.17|5961.47|5961.92|5961.22|16
1737109230000|2025-01-17 10:20:30|5962.42|5961.72|5962.17|5961.47|5962.42|5961.72|5962.17|5961.47|20
1737109240000|2025-01-17 10:20:40|5961.92|5961.22|5962.17|5961.47|5962.17|5961.47|5961.92|5961.22|12
1737109250000|2025-01-17 10:20:50|5961.92|5961.22|5961.92|5961.22|5961.92|5961.22|5961.92|5961.22|65
1737109260000|2025-01-17 10:21:00|5961.79|5961.09|5961.17|5960.47|5961.79|5961.09|5961.17|5960.47|42
1737109270000|2025-01-17 10:21:10|5961.29|5960.59|5961.17|5960.47|5961.29|5960.59|5961.17|5960.47|3
1737109280000|2025-01-17 10:21:20|5961.42|5960.72|5961.42|5960.72|5961.42|5960.72|5961.42|5960.72|13
1737109290000|2025-01-17 10:21:30|5961.67|5960.97|5961.67|5960.97|5961.67|5960.97|5961.67|5960.97|15
1737109300000|2025-01-17 10:21:40|5961.42|5960.72|5961.42|5960.72|5961.42|5960.72|5961.42|5960.72|16
1737109310000|2025-01-17 10:21:50|5961.17|5960.47|5961.42|5960.72|5961.42|5960.72|5961.17|5960.47|11
1737109320000|2025-01-17 10:22:00|5961.17|5960.47|5961.17|5960.47|5961.17|5960.47|5961.17|5960.47|30
1737109330000|2025-01-17 10:22:10|5960.92|5960.22|5960.92|5960.22|5960.92|5960.22|5960.92|5960.22|14
1737109340000|2025-01-17 10:22:20|5960.67|5959.97|5960.67|5959.97|5960.67|5959.97|5960.17|5959.47|71
1737109350000|2025-01-17 10:22:30|5960.42|5959.72|5960.67|5959.97|5960.67|5959.97|5960.42|5959.72|28
1737109360000|2025-01-17 10:22:40|5960.54|5959.84|5960.17|5959.47|5960.67|5959.97|5960.17|5959.47|30
1737109370000|2025-01-17 10:22:50|5959.92|5959.22|5959.92|5959.22|5960.04|5959.34|5959.92|5959.22|16
1737109380000|2025-01-17 10:23:00|5960.04|5959.34|5960.67|5959.97|5960.67|5959.97|5960.04|5959.34|35
1737109390000|2025-01-17 10:23:10|5960.42|5959.72|5960.67|5959.97|5960.67|5959.97|5960.42|5959.72|11
1737109400000|2025-01-17 10:23:20|5960.42|5959.72|5960.42|5959.72|5960.54|5959.84|5960.42|5959.72|9
1737109410000|2025-01-17 10:23:30|5960.29|5959.59|5960.42|5959.72|5960.42|5959.72|5960.17|5959.47|4
1737109420000|2025-01-17 10:23:40|5960.54|5959.84|5960.54|5959.84|5960.54|5959.84|5960.42|5959.72|6
1737109430000|2025-01-17 10:23:50|5960.42|5959.72|5960.92|5960.22|5960.92|5960.22|5960.42|5959.72|11
1737109440000|2025-01-17 10:24:00|5960.67|5959.97|5960.92|5960.22|5960.92|5960.22|5960.67|5959.97|10
1737109450000|2025-01-17 10:24:10|5960.67|5959.97|5960.92|5960.22|5960.92|5960.22|5960.67|5959.97|32
1737109460000|2025-01-17 10:24:20|5961.17|5960.47|5961.17|5960.47|5961.17|5960.47|5961.17|5960.47|10
1737109470000|2025-01-17 10:24:30|5961.04|5960.34|5961.04|5960.34|5961.04|5960.34|5961.04|5960.34|9
1737109480000|2025-01-17 10:24:40|5960.92|5960.22|5961.04|5960.34|5961.04|5960.34|5960.92|5960.22|6
1737109490000|2025-01-17 10:24:50|5961.17|5960.47|5961.17|5960.47|5961.17|5960.47|5961.17|5960.47|3
1737109500000|2025-01-17 10:25:00|5961.04|5960.34|5961.17|5960.47|5961.17|5960.47|5960.92|5960.22|13
1737109510000|2025-01-17 10:25:10|||||||||10
1737109520000|2025-01-17 10:25:20|5960.92|5960.22|5960.92|5960.22|5960.92|5960.22|5960.92|5960.22|19
1737109530000|2025-01-17 10:25:30|||||||||2
1737109540000|2025-01-17 10:25:40|5960.67|5959.97|5960.92|5960.22|5961.04|5960.34|5960.67|5959.97|22
1737109550000|2025-01-17 10:25:50|5961.04|5960.34|5960.92|5960.22|5961.04|5960.34|5960.92|5960.22|6
1737109560000|2025-01-17 10:26:00|5961.04|5960.34|5960.92|5960.22|5961.17|5960.47|5960.92|5960.22|13
1737109570000|2025-01-17 10:26:10|5960.67|5959.97|5960.67|5959.97|5960.67|5959.97|5960.67|5959.97|9
1737109580000|2025-01-17 10:26:20|5960.79|5960.09|5960.67|5959.97|5960.79|5960.09|5960.67|5959.97|9
1737109590000|2025-01-17 10:26:30|5960.42|5959.72|5960.42|5959.72|5960.42|5959.72|5960.42|5959.72|32
1737109600000|2025-01-17 10:26:40|5960.54|5959.84|5960.42|5959.72|5960.54|5959.84|5960.42|5959.72|4
1737109610000|2025-01-17 10:26:50|5960.29|5959.59|5960.42|5959.72|5960.42|5959.72|5960.17|5959.47|18
1737109620000|2025-01-17 10:27:00|5960.54|5959.84|5960.42|5959.72|5960.54|5959.84|5960.42|5959.72|7
1737109630000|2025-01-17 10:27:10|5960.54|5959.84|5960.67|5959.97|5960.92|5960.22|5960.54|5959.84|10
1737109640000|2025-01-17 10:27:20|5960.42|5959.72|5960.67|5959.97|5960.67|5959.97|5960.42|5959.72|21
1737109650000|2025-01-17 10:27:30|5960.42|5959.72|5960.42|5959.72|5960.42|5959.72|5960.42|5959.72|3
1737109670000|2025-01-17 10:27:50|5960.17|5959.47|5960.17|5959.47|5960.17|5959.47|5960.17|5959.47|3
1737109680000|2025-01-17 10:28:00|5959.67|5958.97|5959.42|5958.72|5959.67|5958.97|5959.42|5958.72|73
1737109690000|2025-01-17 10:28:10|5959.17|5958.47|5959.42|5958.72|5959.42|5958.72|5959.17|5958.47|19
1737109700000|2025-01-17 10:28:20|5959.54|5958.84|5959.42|5958.72|5959.54|5958.84|5959.42|5958.72|6
1737109720000|2025-01-17 10:28:40|5959.79|5959.09|5959.54|5958.84|5959.92|5959.22|5959.42|5958.72|43
1737109730000|2025-01-17 10:28:50|5959.67|5958.97|5959.42|5958.72|5959.67|5958.97|5959.29|5958.59|13
1737109740000|2025-01-17 10:29:00|5959.67|5958.97|5959.67|5958.97|5959.67|5958.97|5959.67|5958.97|9
1737109750000|2025-01-17 10:29:10|||||||||45
1737109760000|2025-01-17 10:29:20|5959.92|5959.22|5959.67|5958.97|5959.92|5959.22|5959.67|5958.97|10
1737109770000|2025-01-17 10:29:30|5959.42|5958.72|5959.42|5958.72|5959.42|5958.72|5959.42|5958.72|2
1737109780000|2025-01-17 10:29:40|||||||||8
1737109790000|2025-01-17 10:29:50|||||||||8
1737109800000|2025-01-17 10:30:00|5959.17|5958.47|5958.67|5957.97|5959.42|5958.72|5957.67|5956.97|378
1737109810000|2025-01-17 10:30:10|5958.42|5957.72|5958.67|5957.97|5958.67|5957.97|5958.42|5957.72|51
1737109820000|2025-01-17 10:30:20|5958.42|5957.72|5958.67|5957.97|5958.67|5957.97|5958.42|5957.72|12
1737109830000|2025-01-17 10:30:30|5958.79|5958.09|5958.92|5958.22|5958.92|5958.22|5958.67|5957.97|116
1737109840000|2025-01-17 10:30:40|5958.54|5957.84|5958.17|5957.47|5958.67|5957.97|5957.92|5957.22|140
1737109850000|2025-01-17 10:30:50|5958.04|5957.34|5958.17|5957.47|5958.42|5957.72|5957.79|5957.09|46
1737109860000|2025-01-17 10:31:00|5958.42|5957.72|5958.42|5957.72|5958.42|5957.72|5958.42|5957.72|13
1737109870000|2025-01-17 10:31:10|5958.54|5957.84|5958.67|5957.97|5958.67|5957.97|5958.54|5957.84|9
1737109880000|2025-01-17 10:31:20|5958.42|5957.72|5958.67|5957.97|5958.67|5957.97|5958.42|5957.72|13
1737109890000|2025-01-17 10:31:30|5958.79|5958.09|5958.67|5957.97|5958.79|5958.09|5958.67|5957.97|8
1737109900000|2025-01-17 10:31:40|5958.42|5957.72|5958.17|5957.47|5958.42|5957.72|5958.17|5957.47|18
1737109910000|2025-01-17 10:31:50|5958.42|5957.72|5958.67|5957.97|5958.67|5957.97|5958.17|5957.47|44
1737109920000|2025-01-17 10:32:00|5958.79|5958.09|5959.17|5958.47|5959.17|5958.47|5958.79|5958.09|23
1737109930000|2025-01-17 10:32:10|5959.04|5958.34|5958.92|5958.22|5959.04|5958.34|5958.92|5958.22|27
1737109940000|2025-01-17 10:32:20|5959.04|5958.34|5959.67|5958.97|5959.67|5958.97|5958.92|5958.22|92
1737109950000|2025-01-17 10:32:30|5959.54|5958.84|5959.42|5958.72|5959.54|5958.84|5959.42|5958.72|14
1737109960000|2025-01-17 10:32:40|5959.29|5958.59|5959.17|5958.47|5959.42|5958.72|5959.17|5958.47|12
1737109970000|2025-01-17 10:32:50|5959.42|5958.72|5959.42|5958.72|5959.42|5958.72|5959.42|5958.72|10
1737109980000|2025-01-17 10:33:00|5959.17|5958.47|5959.54|5958.84|5959.54|5958.84|5959.17|5958.47|31
1737109990000|2025-01-17 10:33:10|5959.42|5958.72|5959.42|5958.72|5959.42|5958.72|5959.42|5958.72|10
1737110000000|2025-01-17 10:33:20|5959.67|5958.97|5959.67|5958.97|5959.67|5958.97|5959.42|5958.72|27
1737110010000|2025-01-17 10:33:30|5959.92|5959.22|5959.67|5958.97|5959.92|5959.22|5959.67|5958.97|26
1737110020000|2025-01-17 10:33:40|||||||||1
1737110030000|2025-01-17 10:33:50|5959.54|5958.84|5959.42|5958.72|5959.54|5958.84|5959.42|5958.72|2
1737110040000|2025-01-17 10:34:00|5959.67|5958.97|5959.67|5958.97|5959.67|5958.97|5959.67|5958.97|20
1737110050000|2025-01-17 10:34:10|5959.92|5959.22|5959.92|5959.22|5959.92|5959.22|5959.92|5959.22|7
1737110060000|2025-01-17 10:34:20|5959.67|5958.97|5959.67|5958.97|5959.92|5959.22|5959.67|5958.97|6
1737110070000|2025-01-17 10:34:30|5959.79|5959.09|5959.67|5958.97|5959.79|5959.09|5959.42|5958.72|9
1737110080000|2025-01-17 10:34:40|5959.79|5959.09|5959.92|5959.22|5959.92|5959.22|5959.79|5959.09|8
1737110090000|2025-01-17 10:34:50|5959.67|5958.97|5959.92|5959.22|5959.92|5959.22|5959.67|5958.97|14
1737110100000|2025-01-17 10:35:00|5959.67|5958.97|5958.92|5958.22|5959.92|5959.22|5958.92|5958.22|92
1737110110000|2025-01-17 10:35:10|||||||||2
1737110120000|2025-01-17 10:35:20|5959.04|5958.34|5958.92|5958.22|5959.04|5958.34|5958.92|5958.22|81
1737110130000|2025-01-17 10:35:30|5959.17|5958.47|5959.17|5958.47|5959.17|5958.47|5959.17|5958.47|2
1737110140000|2025-01-17 10:35:40|5958.92|5958.22|5958.92|5958.22|5958.92|5958.22|5958.79|5958.09|8
1737110150000|2025-01-17 10:35:50|5959.17|5958.47|5959.17|5958.47|5959.17|5958.47|5959.17|5958.47|9
1737110160000|2025-01-17 10:36:00|5958.92|5958.22|5959.29|5958.59|5959.29|5958.59|5958.92|5958.22|16
1737110170000|2025-01-17 10:36:10|5959.42|5958.72|5959.42|5958.72|5959.42|5958.72|5959.42|5958.72|0
1737110180000|2025-01-17 10:36:20|5959.17|5958.47|5959.17|5958.47|5959.17|5958.47|5959.17|5958.47|8
1737110190000|2025-01-17 10:36:30|||||||||1
1737110200000|2025-01-17 10:36:40|5959.42|5958.72|5959.42|5958.72|5959.42|5958.72|5959.17|5958.47|8
1737110210000|2025-01-17 10:36:50|5959.29|5958.59|5959.17|5958.47|5959.42|5958.72|5959.17|5958.47|30
1737110220000|2025-01-17 10:37:00|5958.92|5958.22|5958.92|5958.22|5958.92|5958.22|5958.92|5958.22|14
1737110230000|2025-01-17 10:37:10|5958.67|5957.97|5958.17|5957.47|5958.67|5957.97|5958.17|5957.47|36
1737110240000|2025-01-17 10:37:20|5958.42|5957.72|5958.42|5957.72|5958.42|5957.72|5958.29|5957.59|12
1737110250000|2025-01-17 10:37:30|5958.17|5957.47|5958.42|5957.72|5958.67|5957.97|5958.17|5957.47|19
1737110270000|2025-01-17 10:37:50|5958.79|5958.09|5958.92|5958.22|5958.92|5958.22|5958.67|5957.97|17
1737110280000|2025-01-17 10:38:00|5959.04|5958.34|5958.92|5958.22|5959.04|5958.34|5958.92|5958.22|11
1737110290000|2025-01-17 10:38:10|5959.17|5958.47|5959.17|5958.47|5959.17|5958.47|5959.04|5958.34|2
1737110300000|2025-01-17 10:38:20|5959.04|5958.34|5959.17|5958.47|5959.17|5958.47|5959.04|5958.34|0
1737110310000|2025-01-17 10:38:30|5958.67|5957.97|5958.54|5957.84|5958.92|5958.22|5958.54|5957.84|26
1737110320000|2025-01-17 10:38:40|5958.42|5957.72|5958.42|5957.72|5958.54|5957.84|5958.42|5957.72|4
1737110330000|2025-01-17 10:38:50|5958.54|5957.84|5958.54|5957.84|5958.67|5957.97|5958.42|5957.72|2
1737110340000|2025-01-17 10:39:00|5958.42|5957.72|5958.42|5957.72|5958.67|5957.97|5958.42|5957.72|1
1737110350000|2025-01-17 10:39:10|5958.67|5957.97|5958.67|5957.97|5958.67|5957.97|5958.67|5957.97|3
1737110360000|2025-01-17 10:39:20|5958.42|5957.72|5958.42|5957.72|5958.67|5957.97|5958.42|5957.72|5
1737110370000|2025-01-17 10:39:30|5958.67|5957.97|5958.67|5957.97|5958.67|5957.97|5958.42|5957.72|7
1737110380000|2025-01-17 10:39:40|5958.54|5957.84|5958.42|5957.72|5958.54|5957.84|5958.42|5957.72|2
1737110390000|2025-01-17 10:39:50|5958.67|5957.97|5958.67|5957.97|5958.67|5957.97|5958.67|5957.97|3
1737110400000|2025-01-17 10:40:00|5958.92|5958.22|5959.17|5958.47|5959.17|5958.47|5958.92|5958.22|36
1737110410000|2025-01-17 10:40:10|5959.42|5958.72|5959.17|5958.47|5959.42|5958.72|5959.17|5958.47|18
1737110420000|2025-01-17 10:40:20|||||||||9
1737110430000|2025-01-17 10:40:30|5959.29|5958.59|5959.17|5958.47|5959.29|5958.59|5959.17|5958.47|2
1737110440000|2025-01-17 10:40:40|||||||||2
1737110450000|2025-01-17 10:40:50|5958.92|5958.22|5958.92|5958.22|5958.92|5958.22|5958.92|5958.22|13
1737110470000|2025-01-17 10:41:10|5958.67|5957.97|5958.67|5957.97|5958.79|5958.09|5958.67|5957.97|18
1737110480000|2025-01-17 10:41:20|5958.92|5958.22|5958.92|5958.22|5958.92|5958.22|5958.79|5958.09|2
1737110500000|2025-01-17 10:41:40|||||||||1
1737110520000|2025-01-17 10:42:00|5958.67|5957.97|5959.29|5958.59|5959.29|5958.59|5958.67|5957.97|29
1737110530000|2025-01-17 10:42:10|5959.17|5958.47|5959.29|5958.59|5959.42|5958.72|5959.17|5958.47|1
1737110540000|2025-01-17 10:42:20|5959.17|5958.47|5959.42|5958.72|5959.42|5958.72|5959.17|5958.47|8
1737110550000|2025-01-17 10:42:30|5959.67|5958.97|5959.42|5958.72|5959.67|5958.97|5959.42|5958.72|9
1737110570000|2025-01-17 10:42:50|||||||||3
1737110580000|2025-01-17 10:43:00|5959.67|5958.97|5959.67|5958.97|5959.67|5958.97|5959.67|5958.97|3
1737110590000|2025-01-17 10:43:10|5959.92|5959.22|5959.92|5959.22|5959.92|5959.22|5959.92|5959.22|26
1737110600000|2025-01-17 10:43:20|||||||||4
1737110610000|2025-01-17 10:43:30|5959.67|5958.97|5959.67|5958.97|5959.92|5959.22|5959.67|5958.97|25
1737110620000|2025-01-17 10:43:40|5959.92|5959.22|5959.92|5959.22|5959.92|5959.22|5959.67|5958.97|9
1737110630000|2025-01-17 10:43:50|5959.79|5959.09|5959.92|5959.22|5959.92|5959.22|5959.67|5958.97|3
1737110640000|2025-01-17 10:44:00|5959.42|5958.72|5959.42|5958.72|5959.42|5958.72|5959.17|5958.47|28
1737110650000|2025-01-17 10:44:10|5959.17|5958.47|5959.17|5958.47|5959.29|5958.59|5959.17|5958.47|21
1737110660000|2025-01-17 10:44:20|5959.29|5958.59|5959.17|5958.47|5959.29|5958.59|5959.17|5958.47|0
1737110670000|2025-01-17 10:44:30|5959.42|5958.72|5959.42|5958.72|5959.42|5958.72|5959.42|5958.72|2
1737110680000|2025-01-17 10:44:40|5959.17|5958.47|5959.17|5958.47|5959.42|5958.72|5959.17|5958.47|15
1737110700000|2025-01-17 10:45:00|5959.29|5958.59|5959.67|5958.97|5959.67|5958.97|5959.29|5958.59|9
1737110710000|2025-01-17 10:45:10|5959.92|5959.22|5959.67|5958.97|5959.92|5959.22|5959.67|5958.97|15
1737110720000|2025-01-17 10:45:20|5959.79|5959.09|5958.92|5958.22|5959.92|5959.22|5958.92|5958.22|45
1737110730000|2025-01-17 10:45:30|||||||||12
1737110740000|2025-01-17 10:45:40|5959.04|5958.34|5959.17|5958.47|5959.17|5958.47|5959.04|5958.34|7
1737110760000|2025-01-17 10:46:00|5959.42|5958.72|5959.67|5958.97|5959.67|5958.97|5959.42|5958.72|11
1737110770000|2025-01-17 10:46:10|5959.79|5959.09|5959.92|5959.22|5959.92|5959.22|5959.67|5958.97|9
1737110780000|2025-01-17 10:46:20|5959.42|5958.72|5959.42|5958.72|5959.42|5958.72|5959.42|5958.72|38
1737110790000|2025-01-17 10:46:30|5959.17|5958.47|5959.29|5958.59|5959.54|5958.84|5959.17|5958.47|66
1737110800000|2025-01-17 10:46:40|5959.42|5958.72|5959.29|5958.59|5959.42|5958.72|5959.29|5958.59|10
1737110810000|2025-01-17 10:46:50|5959.42|5958.72|5959.67|5958.97|5959.67|5958.97|5959.42|5958.72|21
1737110820000|2025-01-17 10:47:00|5959.54|5958.84|5959.42|5958.72|5959.54|5958.84|5959.42|5958.72|7
1737110830000|2025-01-17 10:47:10|5959.29|5958.59|5959.17|5958.47|5959.29|5958.59|5959.17|5958.47|12
1737110840000|2025-01-17 10:47:20|5959.42|5958.72|5959.42|5958.72|5959.42|5958.72|5959.42|5958.72|12
1737110870000|2025-01-17 10:47:50|5959.67|5958.97|5959.42|5958.72|5959.67|5958.97|5959.42|5958.72|12
1737110880000|2025-01-17 10:48:00|5959.67|5958.97|5959.92|5959.22|5959.92|5959.22|5959.67|5958.97|19
1737110890000|2025-01-17 10:48:10|||||||||1
1737110900000|2025-01-17 10:48:20|||||||||1
1737110910000|2025-01-17 10:48:30|5960.04|5959.34|5960.17|5959.47|5960.17|5959.47|5959.92|5959.22|17
1737110920000|2025-01-17 10:48:40|5959.92|5959.22|5960.42|5959.72|5960.67|5959.97|5959.92|5959.22|37
1737110930000|2025-01-17 10:48:50|5960.54|5959.84|5960.42|5959.72|5960.54|5959.84|5960.42|5959.72|1
1737110940000|2025-01-17 10:49:00|5960.67|5959.97|5959.92|5959.22|5960.67|5959.97|5959.92|5959.22|30
1737110950000|2025-01-17 10:49:10|5960.04|5959.34|5960.17|5959.47|5960.17|5959.47|5959.92|5959.22|13
1737110960000|2025-01-17 10:49:20|5960.42|5959.72|5960.42|5959.72|5960.42|5959.72|5960.42|5959.72|33
1737110970000|2025-01-17 10:49:30|5960.67|5959.97|5960.54|5959.84|5960.67|5959.97|5960.54|5959.84|16
1737110980000|2025-01-17 10:49:40|5960.42|5959.72|5960.54|5959.84|5960.67|5959.97|5960.42|5959.72|3
1737110990000|2025-01-17 10:49:50|5960.42|5959.72|5960.42|5959.72|5960.42|5959.72|5960.42|5959.72|5
1737111000000|2025-01-17 10:50:00|5960.17|5959.47|5959.04|5958.34|5960.17|5959.47|5957.67|5956.97|537
1737111010000|2025-01-17 10:50:10|5959.17|5958.47|5958.92|5958.22|5959.17|5958.47|5958.67|5957.97|65
1737111020000|2025-01-17 10:50:20|5958.79|5958.09|5958.42|5957.72|5958.79|5958.09|5958.42|5957.72|17
1737111030000|2025-01-17 10:50:30|5958.29|5957.59|5957.92|5957.22|5958.67|5957.97|5957.92|5957.22|47
1737111040000|2025-01-17 10:50:40|5958.04|5957.34|5957.42|5956.72|5958.04|5957.34|5957.42|5956.72|23
1737111050000|2025-01-17 10:50:50|5957.67|5956.97|5957.17|5956.47|5957.92|5957.22|5957.17|5956.47|67
1737111060000|2025-01-17 10:51:00|5956.92|5956.22|5956.92|5956.22|5957.17|5956.47|5956.92|5956.22|34
1737111070000|2025-01-17 10:51:10|5956.67|5955.97|5957.29|5956.59|5957.29|5956.59|5956.67|5955.97|24
1737111080000|2025-01-17 10:51:20|5957.42|5956.72|5956.92|5956.22|5957.42|5956.72|5956.54|5955.84|43
1737111090000|2025-01-17 10:51:30|5956.79|5956.09|5956.67|5955.97|5956.79|5956.09|5956.67|5955.97|28
1737111100000|2025-01-17 10:51:40|5956.92|5956.22|5956.92|5956.22|5956.92|5956.22|5956.67|5955.97|44
1737111110000|2025-01-17 10:51:50|5956.79|5956.09|5956.92|5956.22|5956.92|5956.22|5956.79|5956.09|1
1737111120000|2025-01-17 10:52:00|5956.67|5955.97|5956.92|5956.22|5956.92|5956.22|5956.67|5955.97|30
1737111130000|2025-01-17 10:52:10|5956.79|5956.09|5956.92|5956.22|5957.04|5956.34|5956.67|5955.97|9
1737111140000|2025-01-17 10:52:20|5957.17|5956.47|5957.42|5956.72|5957.42|5956.72|5957.17|5956.47|24
1737111150000|2025-01-17 10:52:30|5957.67|5956.97|5957.92|5957.22|5958.17|5957.47|5957.67|5956.97|31
1737111160000|2025-01-17 10:52:40|5957.67|5956.97|5958.42|5957.72|5958.42|5957.72|5957.67|5956.97|41
1737111170000|2025-01-17 10:52:50|5958.29|5957.59|5958.04|5957.34|5958.29|5957.59|5957.92|5957.22|23
1737111180000|2025-01-17 10:53:00|5958.17|5957.47|5958.42|5957.72|5958.54|5957.84|5958.17|5957.47|19
1737111190000|2025-01-17 10:53:10|5958.67|5957.97|5958.67|5957.97|5958.79|5958.09|5958.67|5957.97|17
1737111200000|2025-01-17 10:53:20|5958.42|5957.72|5958.67|5957.97|5958.79|5958.09|5958.17|5957.47|113
1737111210000|2025-01-17 10:53:30|5958.92|5958.22|5959.17|5958.47|5959.17|5958.47|5958.92|5958.22|17
1737111220000|2025-01-17 10:53:40|5959.04|5958.34|5958.92|5958.22|5959.17|5958.47|5958.92|5958.22|18
1737111230000|2025-01-17 10:53:50|5959.17|5958.47|5959.17|5958.47|5959.17|5958.47|5959.04|5958.34|9
1737111240000|2025-01-17 10:54:00|5958.92|5958.22|5958.92|5958.22|5958.92|5958.22|5958.79|5958.09|12
1737111250000|2025-01-17 10:54:10|5959.04|5958.34|5959.17|5958.47|5959.17|5958.47|5959.04|5958.34|16
1737111260000|2025-01-17 10:54:20|5959.42|5958.72|5959.42|5958.72|5959.42|5958.72|5958.92|5958.22|37
1737111270000|2025-01-17 10:54:30|5959.29|5958.59|5959.17|5958.47|5959.42|5958.72|5959.17|5958.47|9
1737111280000|2025-01-17 10:54:40|5959.29|5958.59|5959.17|5958.47|5959.29|5958.59|5959.04|5958.34|9
1737111290000|2025-01-17 10:54:50|5959.04|5958.34|5959.17|5958.47|5959.17|5958.47|5958.92|5958.22|21
1737111300000|2025-01-17 10:55:00|5958.92|5958.22|5958.92|5958.22|5959.17|5958.47|5958.92|5958.22|19
1737111310000|2025-01-17 10:55:10|5958.79|5958.09|5958.92|5958.22|5958.92|5958.22|5958.67|5957.97|23
1737111330000|2025-01-17 10:55:30|||||||||15
1737111340000|2025-01-17 10:55:40|5959.17|5958.47|5958.92|5958.22|5959.17|5958.47|5958.92|5958.22|11
1737111350000|2025-01-17 10:55:50|5959.42|5958.72|5959.42|5958.72|5959.42|5958.72|5959.17|5958.47|15
1737111360000|2025-01-17 10:56:00|5959.29|5958.59|5959.42|5958.72|5959.42|5958.72|5959.17|5958.47|13
1737111370000|2025-01-17 10:56:10|5959.67|5958.97|5959.92|5959.22|5959.92|5959.22|5959.67|5958.97|19
1737111380000|2025-01-17 10:56:20|5959.67|5958.97|5959.67|5958.97|5959.67|5958.97|5959.67|5958.97|2
1737111390000|2025-01-17 10:56:30|5959.92|5959.22|5959.92|5959.22|5959.92|5959.22|5959.92|5959.22|15
1737111400000|2025-01-17 10:56:40|||||||||11
1737111410000|2025-01-17 10:56:50|5960.04|5959.34|5960.17|5959.47|5960.17|5959.47|5959.67|5958.97|53
1737111420000|2025-01-17 10:57:00|||||||||7
1737111430000|2025-01-17 10:57:10|||||||||2
1737111440000|2025-01-17 10:57:20|5959.92|5959.22|5959.67|5958.97|5959.92|5959.22|5959.67|5958.97|21
1737111450000|2025-01-17 10:57:30|5959.42|5958.72|5959.67|5958.97|5959.92|5959.22|5959.42|5958.72|44
1737111460000|2025-01-17 10:57:40|||||||||9
1737111470000|2025-01-17 10:57:50|5959.92|5959.22|5959.92|5959.22|5959.92|5959.22|5959.79|5959.09|19
1737111480000|2025-01-17 10:58:00|5959.42|5958.72|5959.17|5958.47|5959.54|5958.84|5959.17|5958.47|44
1737111490000|2025-01-17 10:58:10|5959.29|5958.59|5959.17|5958.47|5959.29|5958.59|5958.92|5958.22|18
1737111500000|2025-01-17 10:58:20|5959.04|5958.34|5959.17|5958.47|5959.17|5958.47|5959.04|5958.34|0
1737111510000|2025-01-17 10:58:30|5958.92|5958.22|5959.42|5958.72|5959.54|5958.84|5958.92|5958.22|21
1737111520000|2025-01-17 10:58:40|5959.67|5958.97|5959.92|5959.22|5959.92|5959.22|5959.54|5958.84|13
1737111530000|2025-01-17 10:58:50|5959.79|5959.09|5959.42|5958.72|5959.79|5959.09|5959.42|5958.72|20
1737111540000|2025-01-17 10:59:00|5959.17|5958.47|5959.42|5958.72|5959.42|5958.72|5959.17|5958.47|17
1737111550000|2025-01-17 10:59:10|5959.29|5958.59|5959.42|5958.72|5959.42|5958.72|5959.29|5958.59|3
1737111560000|2025-01-17 10:59:20|5959.29|5958.59|5959.17|5958.47|5959.29|5958.59|5959.17|5958.47|1
1737111570000|2025-01-17 10:59:30|5958.92|5958.22|5959.17|5958.47|5959.17|5958.47|5958.92|5958.22|23
1737111580000|2025-01-17 10:59:40|5959.29|5958.59|5959.17|5958.47|5959.29|5958.59|5959.04|5958.34|14
1737111590000|2025-01-17 10:59:50|5959.04|5958.34|5958.92|5958.22|5959.17|5958.47|5958.92|5958.22|19
1737111600000|2025-01-17 11:00:00|5959.42|5958.72|5961.42|5960.72|5961.42|5960.72|5959.42|5958.72|203
1737111610000|2025-01-17 11:00:10|5961.17|5960.47|5961.42|5960.72|5961.67|5960.97|5961.17|5960.47|37
1737111620000|2025-01-17 11:00:20|5961.67|5960.97|5960.92|5960.22|5961.67|5960.97|5960.92|5960.22|50
1737111630000|2025-01-17 11:00:30|5961.17|5960.47|5961.17|5960.47|5961.17|5960.47|5961.04|5960.34|7
1737111640000|2025-01-17 11:00:40|5961.42|5960.72|5961.17|5960.47|5961.42|5960.72|5961.04|5960.34|48
1737111650000|2025-01-17 11:00:50|5960.92|5960.22|5961.29|5960.59|5961.42|5960.72|5960.92|5960.22|23
1737111660000|2025-01-17 11:01:00|5961.42|5960.72|5961.17|5960.47|5961.42|5960.72|5961.17|5960.47|0
1737111670000|2025-01-17 11:01:10|5961.04|5960.34|5960.67|5959.97|5961.04|5960.34|5960.67|5959.97|86
1737111680000|2025-01-17 11:01:20|5960.92|5960.22|5960.92|5960.22|5961.17|5960.47|5960.92|5960.22|19
1737111690000|2025-01-17 11:01:30|5960.79|5960.09|5960.92|5960.22|5960.92|5960.22|5960.67|5959.97|37
1737111700000|2025-01-17 11:01:40|5960.67|5959.97|5960.92|5960.22|5960.92|5960.22|5960.67|5959.97|11
1737111710000|2025-01-17 11:01:50|5960.67|5959.97|5960.79|5960.09|5960.79|5960.09|5960.67|5959.97|14
1737111720000|2025-01-17 11:02:00|5960.92|5960.22|5960.67|5959.97|5960.92|5960.22|5960.67|5959.97|12
1737111730000|2025-01-17 11:02:10|5960.54|5959.84|5960.67|5959.97|5960.67|5959.97|5960.54|5959.84|0
1737111750000|2025-01-17 11:02:30|5960.54|5959.84|5960.67|5959.97|5960.67|5959.97|5960.54|5959.84|7
1737111760000|2025-01-17 11:02:40|5960.54|5959.84|5960.42|5959.72|5960.54|5959.84|5960.42|5959.72|12
1737111770000|2025-01-17 11:02:50|5960.67|5959.97|5960.67|5959.97|5960.79|5960.09|5960.42|5959.72|15
1737111780000|2025-01-17 11:03:00|5960.54|5959.84|5960.67|5959.97|5960.67|5959.97|5960.54|5959.84|12
1737111790000|2025-01-17 11:03:10|5960.92|5960.22|5960.67|5959.97|5960.92|5960.22|5960.67|5959.97|8
1737111800000|2025-01-17 11:03:20|5960.79|5960.09|5960.67|5959.97|5960.92|5960.22|5960.67|5959.97|6
1737111810000|2025-01-17 11:03:30|5959.92|5959.22|5959.92|5959.22|5960.17|5959.47|5959.92|5959.22|88
1737111820000|2025-01-17 11:03:40|5960.17|5959.47|5960.42|5959.72|5960.42|5959.72|5960.17|5959.47|18
1737111830000|2025-01-17 11:03:50|5960.29|5959.59|5960.17|5959.47|5960.42|5959.72|5960.17|5959.47|3
1737111840000|2025-01-17 11:04:00|5960.42|5959.72|5960.17|5959.47|5960.42|5959.72|5960.17|5959.47|11
1737111850000|2025-01-17 11:04:10|5960.29|5959.59|5960.17|5959.47|5960.29|5959.59|5960.17|5959.47|0
1737111870000|2025-01-17 11:04:30|5960.04|5959.34|5960.04|5959.34|5960.17|5959.47|5960.04|5959.34|23
1737111880000|2025-01-17 11:04:40|5960.17|5959.47|5960.17|5959.47|5960.17|5959.47|5960.04|5959.34|2
1737111890000|2025-01-17 11:04:50|5959.92|5959.22|5960.17|5959.47|5960.17|5959.47|5959.92|5959.22|15
1737111900000|2025-01-17 11:05:00|5960.29|5959.59|5960.42|5959.72|5960.54|5959.84|5960.29|5959.59|25
1737111910000|2025-01-17 11:05:10|5960.54|5959.84|5960.29|5959.59|5960.54|5959.84|5960.29|5959.59|13
1737111920000|2025-01-17 11:05:20|5960.17|5959.47|5960.29|5959.59|5960.42|5959.72|5960.17|5959.47|3
1737111930000|2025-01-17 11:05:30|5960.42|5959.72|5960.29|5959.59|5960.42|5959.72|5960.29|5959.59|2
1737111940000|2025-01-17 11:05:40|5960.42|5959.72|5960.42|5959.72|5960.42|5959.72|5960.17|5959.47|7
1737111950000|2025-01-17 11:05:50|5960.92|5960.22|5960.92|5960.22|5960.92|5960.22|5960.92|5960.22|34
1737111960000|2025-01-17 11:06:00|5961.04|5960.34|5961.04|5960.34|5961.17|5960.47|5960.92|5960.22|25
1737111970000|2025-01-17 11:06:10|5961.17|5960.47|5961.17|5960.47|5961.17|5960.47|5961.17|5960.47|4
1737111980000|2025-01-17 11:06:20|5961.04|5960.34|5960.92|5960.22|5961.04|5960.34|5960.67|5959.97|26
1737111990000|2025-01-17 11:06:30|5960.79|5960.09|5960.79|5960.09|5960.79|5960.09|5960.79|5960.09|5
1737112000000|2025-01-17 11:06:40|5960.92|5960.22|5960.67|5959.97|5960.92|5960.22|5960.42|5959.72|8
1737112010000|2025-01-17 11:06:50|5960.42|5959.72|5960.92|5960.22|5960.92|5960.22|5960.42|5959.72|9
1737112020000|2025-01-17 11:07:00|5960.79|5960.09|5961.04|5960.34|5961.04|5960.34|5960.67|5959.97|16
1737112030000|2025-01-17 11:07:10|5960.92|5960.22|5960.92|5960.22|5960.92|5960.22|5960.67|5959.97|20
1737112040000|2025-01-17 11:07:20|5960.67|5959.97|5960.79|5960.09|5960.79|5960.09|5960.67|5959.97|31
1737112050000|2025-01-17 11:07:30|5960.67|5959.97|5960.67|5959.97|5960.79|5960.09|5960.67|5959.97|4
1737112060000|2025-01-17 11:07:40|5960.79|5960.09|5960.92|5960.22|5960.92|5960.22|5960.79|5960.09|7
1737112070000|2025-01-17 11:07:50|5960.67|5959.97|5960.92|5960.22|5960.92|5960.22|5960.67|5959.97|1
1737112080000|2025-01-17 11:08:00|5960.79|5960.09|5960.92|5960.22|5960.92|5960.22|5960.79|5960.09|17
1737112090000|2025-01-17 11:08:10|5960.79|5960.09|5960.92|5960.22|5960.92|5960.22|5960.67|5959.97|9
1737112100000|2025-01-17 11:08:20|5960.67|5959.97|5960.67|5959.97|5960.67|5959.97|5960.67|5959.97|8
1737112110000|2025-01-17 11:08:30|5960.92|5960.22|5960.92|5960.22|5960.92|5960.22|5960.92|5960.22|5
1737112120000|2025-01-17 11:08:40|5960.79|5960.09|5960.92|5960.22|5960.92|5960.22|5960.79|5960.09|8
1737112130000|2025-01-17 11:08:50|5960.67|5959.97|5960.92|5960.22|5960.92|5960.22|5960.67|5959.97|10
1737112140000|2025-01-17 11:09:00|5961.04|5960.34|5961.17|5960.47|5961.17|5960.47|5960.92|5960.22|9
1737112150000|2025-01-17 11:09:10|5961.04|5960.34|5960.92|5960.22|5961.17|5960.47|5960.92|5960.22|11
1737112160000|2025-01-17 11:09:20|||||||||11
1737112170000|2025-01-17 11:09:30|5961.17|5960.47|5960.92|5960.22|5961.17|5960.47|5960.92|5960.22|35
1737112180000|2025-01-17 11:09:40|||||||||15
1737112190000|2025-01-17 11:09:50|5960.79|5960.09|5960.92|5960.22|5960.92|5960.22|5960.79|5960.09|5
1737112200000|2025-01-17 11:10:00|5960.79|5960.09|5960.92|5960.22|5960.92|5960.22|5960.79|5960.09|9
1737112210000|2025-01-17 11:10:10|5961.17|5960.47|5960.17|5959.47|5961.17|5960.47|5960.17|5959.47|120
1737112220000|2025-01-17 11:10:20|5960.42|5959.72|5960.17|5959.47|5960.42|5959.72|5960.17|5959.47|23
1737112230000|2025-01-17 11:10:30|||||||||7
1737112240000|2025-01-17 11:10:40|5960.04|5959.34|5960.17|5959.47|5960.17|5959.47|5960.04|5959.34|13
1737112250000|2025-01-17 11:10:50|||||||||8
1737112260000|2025-01-17 11:11:00|5960.29|5959.59|5960.29|5959.59|5960.29|5959.59|5960.29|5959.59|1
1737112270000|2025-01-17 11:11:10|5960.17|5959.47|5959.92|5959.22|5960.17|5959.47|5959.92|5959.22|13
1737112280000|2025-01-17 11:11:20|5959.67|5958.97|5959.42|5958.72|5959.67|5958.97|5959.42|5958.72|18
1737112290000|2025-01-17 11:11:30|5959.67|5958.97|5959.92|5959.22|5959.92|5959.22|5959.67|5958.97|27
1737112300000|2025-01-17 11:11:40|5959.67|5958.97|5959.67|5958.97|5959.67|5958.97|5959.67|5958.97|5
1737112320000|2025-01-17 11:12:00|||||||||3
1737112330000|2025-01-17 11:12:10|5959.79|5959.09|5959.67|5958.97|5959.79|5959.09|5959.67|5958.97|9
1737112350000|2025-01-17 11:12:30|5959.92|5959.22|5959.92|5959.22|5959.92|5959.22|5959.67|5958.97|15
1737112360000|2025-01-17 11:12:40|5959.67|5958.97|5959.67|5958.97|5959.67|5958.97|5959.67|5958.97|12
1737112370000|2025-01-17 11:12:50|5959.42|5958.72|5959.42|5958.72|5959.42|5958.72|5959.42|5958.72|28
1737112380000|2025-01-17 11:13:00|5959.67|5958.97|5959.67|5958.97|5959.79|5959.09|5959.42|5958.72|13
1737112390000|2025-01-17 11:13:10|||||||||5
1737112410000|2025-01-17 11:13:30|5959.92|5959.22|5959.92|5959.22|5959.92|5959.22|5959.79|5959.09|4
1737112420000|2025-01-17 11:13:40|||||||||3
1737112430000|2025-01-17 11:13:50|5960.17|5959.47|5960.17|5959.47|5960.17|5959.47|5960.17|5959.47|6
1737112440000|2025-01-17 11:14:00|5960.04|5959.34|5959.92|5959.22|5960.04|5959.34|5959.92|5959.22|3
1737112450000|2025-01-17 11:14:10|5960.17|5959.47|5959.92|5959.22|5960.17|5959.47|5959.92|5959.22|10
1737112460000|2025-01-17 11:14:20|5960.17|5959.47|5960.42|5959.72|5960.42|5959.72|5960.17|5959.47|26
1737112470000|2025-01-17 11:14:30|||||||||5
1737112480000|2025-01-17 11:14:40|5960.29|5959.59|5960.42|5959.72|5960.42|5959.72|5960.29|5959.59|13
1737112500000|2025-01-17 11:15:00|5960.67|5959.97|5961.17|5960.47|5961.17|5960.47|5960.67|5959.97|66
1737112510000|2025-01-17 11:15:10|||||||||2
1737112520000|2025-01-17 11:15:20|||||||||3
1737112530000|2025-01-17 11:15:30|5961.42|5960.72|5961.29|5960.59|5961.42|5960.72|5961.29|5960.59|12
1737112540000|2025-01-17 11:15:40|5961.17|5960.47|5961.17|5960.47|5961.42|5960.72|5961.17|5960.47|4
1737112550000|2025-01-17 11:15:50|||||||||1
1737112560000|2025-01-17 11:16:00|||||||||2
1737112570000|2025-01-17 11:16:10|5961.42|5960.72|5961.54|5960.84|5961.54|5960.84|5961.42|5960.72|20
1737112580000|2025-01-17 11:16:20|5961.67|5960.97|5961.54|5960.84|5961.67|5960.97|5961.42|5960.72|7
1737112590000|2025-01-17 11:16:30|5961.42|5960.72|5961.42|5960.72|5961.67|5960.97|5961.42|5960.72|10
1737112600000|2025-01-17 11:16:40|5961.29|5960.59|5961.42|5960.72|5961.42|5960.72|5961.29|5960.59|7
1737112610000|2025-01-17 11:16:50|5961.17|5960.47|5961.17|5960.47|5961.42|5960.72|5961.17|5960.47|15
1737112630000|2025-01-17 11:17:10|||||||||10
1737112650000|2025-01-17 11:17:30|5961.42|5960.72|5961.42|5960.72|5961.42|5960.72|5961.29|5960.59|14
1737112660000|2025-01-17 11:17:40|5961.67|5960.97|5961.92|5961.22|5961.92|5961.22|5961.67|5960.97|18
1737112670000|2025-01-17 11:17:50|5962.17|5961.47|5962.17|5961.47|5962.17|5961.47|5962.04|5961.34|16
1737112680000|2025-01-17 11:18:00|5962.42|5961.72|5962.17|5961.47|5962.42|5961.72|5962.17|5961.47|42
1737112690000|2025-01-17 11:18:10|5962.29|5961.59|5962.17|5961.47|5962.29|5961.59|5962.17|5961.47|5
1737112700000|2025-01-17 11:18:20|||||||||10
1737112710000|2025-01-17 11:18:30|5962.04|5961.34|5962.42|5961.72|5962.42|5961.72|5962.04|5961.34|21
1737112720000|2025-01-17 11:18:40|5962.54|5961.84|5962.67|5961.97|5962.67|5961.97|5962.54|5961.84|13
1737112730000|2025-01-17 11:18:50|||||||||25
1737112740000|2025-01-17 11:19:00|5962.54|5961.84|5962.79|5962.09|5962.79|5962.09|5962.54|5961.84|19
1737112750000|2025-01-17 11:19:10|5962.67|5961.97|5962.67|5961.97|5962.67|5961.97|5962.67|5961.97|2
1737112760000|2025-01-17 11:19:20|5962.92|5962.22|5962.92|5962.22|5962.92|5962.22|5962.92|5962.22|32
1737112770000|2025-01-17 11:19:30|5963.17|5962.47|5962.92|5962.22|5963.17|5962.47|5962.92|5962.22|28
1737112780000|2025-01-17 11:19:40|5962.67|5961.97|5962.67|5961.97|5962.67|5961.97|5962.67|5961.97|15
1737112790000|2025-01-17 11:19:50|5962.54|5961.84|5962.42|5961.72|5962.54|5961.84|5962.42|5961.72|2
1737112800000|2025-01-17 11:20:00|5962.17|5961.47|5961.92|5961.22|5962.17|5961.47|5961.92|5961.22|39
1737112810000|2025-01-17 11:20:10|5961.67|5960.97|5961.42|5960.72|5961.67|5960.97|5961.42|5960.72|39
1737112820000|2025-01-17 11:20:20|5961.17|5960.47|5960.67|5959.97|5961.42|5960.72|5960.67|5959.97|59
1737112830000|2025-01-17 11:20:30|5960.92|5960.22|5960.92|5960.22|5960.92|5960.22|5960.67|5959.97|42
1737112840000|2025-01-17 11:20:40|5961.17|5960.47|5961.17|5960.47|5961.17|5960.47|5961.17|5960.47|8
1737112850000|2025-01-17 11:20:50|5961.29|5960.59|5961.17|5960.47|5961.42|5960.72|5961.17|5960.47|42
1737112860000|2025-01-17 11:21:00|5961.29|5960.59|5961.67|5960.97|5961.67|5960.97|5961.17|5960.47|15
1737112870000|2025-01-17 11:21:10|||||||||10
1737112880000|2025-01-17 11:21:20|5961.79|5961.09|5961.92|5961.22|5961.92|5961.22|5961.67|5960.97|9
1737112890000|2025-01-17 11:21:30|5962.04|5961.34|5961.92|5961.22|5962.04|5961.34|5961.67|5960.97|45
1737112900000|2025-01-17 11:21:40|5961.67|5960.97|5961.92|5961.22|5961.92|5961.22|5961.67|5960.97|17
1737112910000|2025-01-17 11:21:50|5962.17|5961.47|5962.17|5961.47|5962.17|5961.47|5962.17|5961.47|19
1737112920000|2025-01-17 11:22:00|5961.92|5961.22|5961.92|5961.22|5962.04|5961.34|5961.92|5961.22|12
1737112930000|2025-01-17 11:22:10|5961.67|5960.97|5961.67|5960.97|5961.67|5960.97|5961.67|5960.97|11
1737112940000|2025-01-17 11:22:20|5961.42|5960.72|5961.42|5960.72|5961.42|5960.72|5961.42|5960.72|16
1737112970000|2025-01-17 11:22:50|5961.67|5960.97|5961.67|5960.97|5961.67|5960.97|5961.67|5960.97|11
1737112980000|2025-01-17 11:23:00|5961.42|5960.72|5961.67|5960.97|5961.67|5960.97|5961.42|5960.72|12
1737112990000|2025-01-17 11:23:10|5961.92|5961.22|5961.92|5961.22|5961.92|5961.22|5961.92|5961.22|23
1737113000000|2025-01-17 11:23:20|||||||||4
1737113010000|2025-01-17 11:23:30|||||||||14
1737113020000|2025-01-17 11:23:40|5961.79|5961.09|5961.92|5961.22|5961.92|5961.22|5961.67|5960.97|12
1737113030000|2025-01-17 11:23:50|5962.04|5961.34|5961.92|5961.22|5962.04|5961.34|5961.92|5961.22|12
1737113040000|2025-01-17 11:24:00|5962.04|5961.34|5961.92|5961.22|5962.04|5961.34|5961.79|5961.09|32
1737113050000|2025-01-17 11:24:10|5961.67|5960.97|5961.79|5961.09|5961.92|5961.22|5961.67|5960.97|22
1737113060000|2025-01-17 11:24:20|5961.67|5960.97|5961.67|5960.97|5961.67|5960.97|5961.67|5960.97|2
1737113070000|2025-01-17 11:24:30|5961.92|5961.22|5961.92|5961.22|5961.92|5961.22|5961.79|5961.09|11
1737113080000|2025-01-17 11:24:40|||||||||16
1737113090000|2025-01-17 11:24:50|5961.79|5961.09|5961.92|5961.22|5961.92|5961.22|5961.79|5961.09|4
1737113100000|2025-01-17 11:25:00|5961.79|5961.09|5961.67|5960.97|5961.79|5961.09|5961.67|5960.97|2
1737113110000|2025-01-17 11:25:10|5961.42|5960.72|5961.42|5960.72|5961.42|5960.72|5961.17|5960.47|53
1737113120000|2025-01-17 11:25:20|5961.54|5960.84|5961.67|5960.97|5961.67|5960.97|5961.42|5960.72|31
1737113130000|2025-01-17 11:25:30|||||||||1
1737113140000|2025-01-17 11:25:40|||||||||4
1737113150000|2025-01-17 11:25:50|||||||||5
1737113160000|2025-01-17 11:26:00|5961.42|5960.72|5961.92|5961.22|5961.92|5961.22|5961.42|5960.72|42
1737113170000|2025-01-17 11:26:10|5961.67|5960.97|5962.17|5961.47|5962.17|5961.47|5961.67|5960.97|32
1737113180000|2025-01-17 11:26:20|||||||||2
1737113190000|2025-01-17 11:26:30|5962.42|5961.72|5962.42|5961.72|5962.42|5961.72|5962.42|5961.72|30
1737113200000|2025-01-17 11:26:40|5962.17|5961.47|5962.42|5961.72|5962.42|5961.72|5962.17|5961.47|28
1737113210000|2025-01-17 11:26:50|5962.54|5961.84|5962.67|5961.97|5962.67|5961.97|5962.54|5961.84|17
1737113220000|2025-01-17 11:27:00|5962.92|5962.22|5962.92|5962.22|5962.92|5962.22|5962.92|5962.22|47
1737113230000|2025-01-17 11:27:10|5962.42|5961.72|5962.42|5961.72|5962.42|5961.72|5962.42|5961.72|58
1737113240000|2025-01-17 11:27:20|||||||||10
1737113250000|2025-01-17 11:27:30|||||||||3
1737113260000|2025-01-17 11:27:40|5962.17|5961.47|5962.17|5961.47|5962.17|5961.47|5962.17|5961.47|9
1737113270000|2025-01-17 11:27:50|||||||||6
1737113280000|2025-01-17 11:28:00|5961.92|5961.22|5961.92|5961.22|5961.92|5961.22|5961.92|5961.22|13
1737113290000|2025-01-17 11:28:10|5962.17|5961.47|5962.17|5961.47|5962.17|5961.47|5962.17|5961.47|7
1737113300000|2025-01-17 11:28:20|5962.42|5961.72|5962.17|5961.47|5962.42|5961.72|5962.17|5961.47|15
1737113310000|2025-01-17 11:28:30|5962.29|5961.59|5962.17|5961.47|5962.29|5961.59|5962.17|5961.47|6
1737113320000|2025-01-17 11:28:40|5962.42|5961.72|5962.42|5961.72|5962.42|5961.72|5962.42|5961.72|4
1737113330000|2025-01-17 11:28:50|||||||||18
1737113350000|2025-01-17 11:29:10|5962.17|5961.47|5962.17|5961.47|5962.42|5961.72|5962.17|5961.47|29
1737113370000|2025-01-17 11:29:30|5962.42|5961.72|5962.42|5961.72|5962.42|5961.72|5962.17|5961.47|18
1737113380000|2025-01-17 11:29:40|5962.17|5961.47|5962.29|5961.59|5962.29|5961.59|5962.17|5961.47|15
1737113390000|2025-01-17 11:29:50|5962.42|5961.72|5962.17|5961.47|5962.42|5961.72|5962.17|5961.47|9
1737113400000|2025-01-17 11:30:00|5962.42|5961.72|5962.67|5961.97|5962.67|5961.97|5962.42|5961.72|34
1737113410000|2025-01-17 11:30:10|5962.54|5961.84|5962.67|5961.97|5962.67|5961.97|5962.42|5961.72|15
1737113420000|2025-01-17 11:30:20|5962.92|5962.22|5962.67|5961.97|5962.92|5962.22|5962.67|5961.97|47
1737113430000|2025-01-17 11:30:30|5962.92|5962.22|5962.92|5962.22|5962.92|5962.22|5962.92|5962.22|6
1737113440000|2025-01-17 11:30:40|5963.67|5962.97|5963.17|5962.47|5963.67|5962.97|5963.17|5962.47|109
1737113450000|2025-01-17 11:30:50|5963.42|5962.72|5963.42|5962.72|5963.42|5962.72|5963.42|5962.72|27
1737113460000|2025-01-17 11:31:00|5963.67|5962.97|5963.42|5962.72|5963.67|5962.97|5963.42|5962.72|32
1737113470000|2025-01-17 11:31:10|5963.54|5962.84|5963.67|5962.97|5963.67|5962.97|5963.42|5962.72|24
1737113480000|2025-01-17 11:31:20|5963.42|5962.72|5963.42|5962.72|5963.67|5962.97|5963.42|5962.72|31
1737113490000|2025-01-17 11:31:30|5963.67|5962.97|5963.42|5962.72|5963.67|5962.97|5963.42|5962.72|51
1737113500000|2025-01-17 11:31:40|||||||||1
1737113510000|2025-01-17 11:31:50|5963.17|5962.47|5963.42|5962.72|5963.42|5962.72|5963.17|5962.47|68
1737113520000|2025-01-17 11:32:00|5963.67|5962.97|5963.67|5962.97|5963.67|5962.97|5963.67|5962.97|5
1737113530000|2025-01-17 11:32:10|5963.42|5962.72|5963.42|5962.72|5963.42|5962.72|5963.42|5962.72|20
1737113540000|2025-01-17 11:32:20|5963.54|5962.84|5963.42|5962.72|5963.54|5962.84|5963.42|5962.72|19
1737113550000|2025-01-17 11:32:30|5963.54|5962.84|5963.42|5962.72|5963.54|5962.84|5963.42|5962.72|5
1737113560000|2025-01-17 11:32:40|||||||||2
1737113570000|2025-01-17 11:32:50|5963.17|5962.47|5963.17|5962.47|5963.17|5962.47|5963.17|5962.47|9
1737113580000|2025-01-17 11:33:00|5962.92|5962.22|5962.79|5962.09|5962.92|5962.22|5962.79|5962.09|28
1737113590000|2025-01-17 11:33:10|5962.92|5962.22|5963.17|5962.47|5963.17|5962.47|5962.92|5962.22|13
1737113600000|2025-01-17 11:33:20|5963.04|5962.34|5963.17|5962.47|5963.17|5962.47|5962.92|5962.22|34
1737113610000|2025-01-17 11:33:30|5962.92|5962.22|5962.92|5962.22|5962.92|5962.22|5962.92|5962.22|9
1737113620000|2025-01-17 11:33:40|5962.67|5961.97|5962.67|5961.97|5962.67|5961.97|5962.54|5961.84|23
1737113630000|2025-01-17 11:33:50|5962.92|5962.22|5963.17|5962.47|5963.17|5962.47|5962.92|5962.22|56
1737113640000|2025-01-17 11:34:00|5963.29|5962.59|5963.67|5962.97|5963.67|5962.97|5963.29|5962.59|60
1737113650000|2025-01-17 11:34:10|||||||||4
1737113660000|2025-01-17 11:34:20|5963.92|5963.22|5963.92|5963.22|5963.92|5963.22|5963.92|5963.22|48
1737113670000|2025-01-17 11:34:30|5963.79|5963.09|5963.42|5962.72|5963.79|5963.09|5963.42|5962.72|445
1737113680000|2025-01-17 11:34:40|5962.92|5962.22|5962.92|5962.22|5962.92|5962.22|5962.92|5962.22|37
1737113690000|2025-01-17 11:34:50|||||||||2
1737113700000|2025-01-17 11:35:00|||||||||2
1737113710000|2025-01-17 11:35:10|5962.67|5961.97|5962.67|5961.97|5962.79|5962.09|5962.67|5961.97|10
1737113720000|2025-01-17 11:35:20|5962.92|5962.22|5963.17|5962.47|5963.17|5962.47|5962.92|5962.22|88
1737113730000|2025-01-17 11:35:30|||||||||1
1737113740000|2025-01-17 11:35:40|5962.92|5962.22|5962.67|5961.97|5962.92|5962.22|5962.67|5961.97|53
1737113750000|2025-01-17 11:35:50|5962.92|5962.22|5962.92|5962.22|5962.92|5962.22|5962.67|5961.97|33
1737113760000|2025-01-17 11:36:00|5962.67|5961.97|5962.67|5961.97|5962.67|5961.97|5962.67|5961.97|16
1737113770000|2025-01-17 11:36:10|||||||||2
1737113780000|2025-01-17 11:36:20|||||||||2
1737113790000|2025-01-17 11:36:30|5962.92|5962.22|5962.92|5962.22|5963.17|5962.47|5962.92|5962.22|46
1737113800000|2025-01-17 11:36:40|5962.79|5962.09|5962.67|5961.97|5962.79|5962.09|5962.67|5961.97|28
1737113810000|2025-01-17 11:36:50|5962.92|5962.22|5962.92|5962.22|5963.04|5962.34|5962.92|5962.22|24
1737113820000|2025-01-17 11:37:00|5963.17|5962.47|5962.92|5962.22|5963.17|5962.47|5962.92|5962.22|48
1737113830000|2025-01-17 11:37:10|5963.04|5962.34|5963.42|5962.72|5963.42|5962.72|5963.04|5962.34|31
1737113840000|2025-01-17 11:37:20|5963.17|5962.47|5962.92|5962.22|5963.17|5962.47|5962.92|5962.22|31
1737113850000|2025-01-17 11:37:30|||||||||15
1737113870000|2025-01-17 11:37:50|5963.17|5962.47|5963.17|5962.47|5963.17|5962.47|5963.17|5962.47|6
1737113880000|2025-01-17 11:38:00|5963.42|5962.72|5963.42|5962.72|5963.42|5962.72|5963.17|5962.47|25
1737113890000|2025-01-17 11:38:10|5963.17|5962.47|5963.42|5962.72|5963.42|5962.72|5963.17|5962.47|18
1737113900000|2025-01-17 11:38:20|||||||||2
1737113910000|2025-01-17 11:38:30|||||||||2
1737113920000|2025-01-17 11:38:40|5963.17|5962.47|5963.42|5962.72|5963.67|5962.97|5963.17|5962.47|98
1737113930000|2025-01-17 11:38:50|5963.67|5962.97|5963.92|5963.22|5963.92|5963.22|5963.42|5962.72|79
1737113940000|2025-01-17 11:39:00|5963.67|5962.97|5963.67|5962.97|5963.67|5962.97|5963.67|5962.97|20
1737113950000|2025-01-17 11:39:10|5964.04|5963.34|5964.67|5963.97|5964.92|5964.22|5964.04|5963.34|199
1737113960000|2025-01-17 11:39:20|||||||||7
1737113970000|2025-01-17 11:39:30|5964.54|5963.84|5964.42|5963.72|5964.67|5963.97|5964.42|5963.72|70
1737113980000|2025-01-17 11:39:40|5964.67|5963.97|5964.67|5963.97|5964.67|5963.97|5964.42|5963.72|10
1737113990000|2025-01-17 11:39:50|5964.79|5964.09|5964.67|5963.97|5964.79|5964.09|5964.67|5963.97|22
1737114000000|2025-01-17 11:40:00|5964.79|5964.09|5964.92|5964.22|5964.92|5964.22|5964.67|5963.97|35
1737114010000|2025-01-17 11:40:10|5964.67|5963.97|5964.92|5964.22|5964.92|5964.22|5964.67|5963.97|19
1737114020000|2025-01-17 11:40:20|||||||||4
1737114030000|2025-01-17 11:40:30|5964.67|5963.97|5964.67|5963.97|5964.67|5963.97|5964.67|5963.97|6
1737114040000|2025-01-17 11:40:40|5964.92|5964.22|5964.67|5963.97|5964.92|5964.22|5964.67|5963.97|17
1737114050000|2025-01-17 11:40:50|5964.92|5964.22|5964.67|5963.97|5964.92|5964.22|5964.67|5963.97|16
1737114060000|2025-01-17 11:41:00|||||||||19
1737114070000|2025-01-17 11:41:10|5964.42|5963.72|5964.42|5963.72|5964.42|5963.72|5964.42|5963.72|19
1737114080000|2025-01-17 11:41:20|5964.67|5963.97|5964.67|5963.97|5964.67|5963.97|5964.67|5963.97|9
1737114090000|2025-01-17 11:41:30|5964.42|5963.72|5964.42|5963.72|5964.42|5963.72|5964.42|5963.72|20
1737114100000|2025-01-17 11:41:40|5964.67|5963.97|5964.42|5963.72|5964.67|5963.97|5964.42|5963.72|25
1737114110000|2025-01-17 11:41:50|5964.17|5963.47|5964.17|5963.47|5964.17|5963.47|5964.17|5963.47|20
1737114120000|2025-01-17 11:42:00|5963.92|5963.22|5964.17|5963.47|5964.17|5963.47|5963.92|5963.22|14
1737114130000|2025-01-17 11:42:10|5964.42|5963.72|5964.67|5963.97|5964.92|5964.22|5964.42|5963.72|74
1737114140000|2025-01-17 11:42:20|5964.42|5963.72|5964.42|5963.72|5964.42|5963.72|5964.42|5963.72|10
1737114150000|2025-01-17 11:42:30|||||||||10
1737114160000|2025-01-17 11:42:40|5964.29|5963.59|5964.17|5963.47|5964.29|5963.59|5964.17|5963.47|7
1737114170000|2025-01-17 11:42:50|5963.92|5963.22|5963.67|5962.97|5964.04|5963.34|5963.67|5962.97|48
1737114180000|2025-01-17 11:43:00|5963.42|5962.72|5963.42|5962.72|5963.42|5962.72|5963.17|5962.47|70
1737114190000|2025-01-17 11:43:10|||||||||2
1737114200000|2025-01-17 11:43:20|5963.17|5962.47|5963.17|5962.47|5963.17|5962.47|5963.17|5962.47|7
1737114210000|2025-01-17 11:43:30|5963.42|5962.72|5963.42|5962.72|5963.42|5962.72|5963.42|5962.72|40
1737114220000|2025-01-17 11:43:40|||||||||3
1737114230000|2025-01-17 11:43:50|5963.17|5962.47|5963.17|5962.47|5963.42|5962.72|5963.17|5962.47|18
1737114240000|2025-01-17 11:44:00|5963.42|5962.72|5963.42|5962.72|5963.42|5962.72|5963.17|5962.47|21
1737114250000|2025-01-17 11:44:10|5963.29|5962.59|5963.29|5962.59|5963.29|5962.59|5963.29|5962.59|7
1737114260000|2025-01-17 11:44:20|5963.17|5962.47|5963.17|5962.47|5963.42|5962.72|5963.17|5962.47|17
1737114270000|2025-01-17 11:44:30|||||||||5
1737114280000|2025-01-17 11:44:40|5963.42|5962.72|5963.17|5962.47|5963.42|5962.72|5963.17|5962.47|22
1737114290000|2025-01-17 11:44:50|5963.42|5962.72|5963.29|5962.59|5963.42|5962.72|5963.29|5962.59|7
1737114300000|2025-01-17 11:45:00|5963.17|5962.47|5963.17|5962.47|5963.17|5962.47|5963.17|5962.47|12
1737114310000|2025-01-17 11:45:10|||||||||18
1737114320000|2025-01-17 11:45:20|5963.42|5962.72|5963.42|5962.72|5963.42|5962.72|5963.42|5962.72|27
1737114330000|2025-01-17 11:45:30|||||||||11
1737114340000|2025-01-17 11:45:40|5963.29|5962.59|5963.42|5962.72|5963.42|5962.72|5963.29|5962.59|4
1737114360000|2025-01-17 11:46:00|5963.54|5962.84|5963.67|5962.97|5963.67|5962.97|5963.54|5962.84|16
1737114370000|2025-01-17 11:46:10|5963.42|5962.72|5962.67|5961.97|5963.42|5962.72|5962.67|5961.97|35
1737114380000|2025-01-17 11:46:20|5962.42|5961.72|5962.42|5961.72|5962.42|5961.72|5962.42|5961.72|30
1737114390000|2025-01-17 11:46:30|||||||||13
1737114400000|2025-01-17 11:46:40|5962.67|5961.97|5962.67|5961.97|5962.67|5961.97|5962.42|5961.72|8
1737114410000|2025-01-17 11:46:50|5962.42|5961.72|5962.92|5962.22|5962.92|5962.22|5962.42|5961.72|55
1737114420000|2025-01-17 11:47:00|5962.67|5961.97|5962.67|5961.97|5962.67|5961.97|5962.67|5961.97|3
1737114430000|2025-01-17 11:47:10|5962.79|5962.09|5962.42|5961.72|5962.92|5962.22|5962.42|5961.72|46
1737114440000|2025-01-17 11:47:20|5962.17|5961.47|5962.42|5961.72|5962.42|5961.72|5962.04|5961.34|79
1737114450000|2025-01-17 11:47:30|5962.67|5961.97|5962.17|5961.47|5962.67|5961.97|5962.17|5961.47|107
1737114460000|2025-01-17 11:47:40|5962.42|5961.72|5962.42|5961.72|5962.42|5961.72|5962.42|5961.72|32
1737114470000|2025-01-17 11:47:50|5962.17|5961.47|5962.17|5961.47|5962.17|5961.47|5962.17|5961.47|57
1737114490000|2025-01-17 11:48:10|5962.04|5961.34|5962.17|5961.47|5962.17|5961.47|5961.92|5961.22|28
1737114500000|2025-01-17 11:48:20|5962.29|5961.59|5962.29|5961.59|5962.29|5961.59|5962.29|5961.59|13
1737114510000|2025-01-17 11:48:30|5962.42|5961.72|5962.17|5961.47|5962.42|5961.72|5962.17|5961.47|32
1737114520000|2025-01-17 11:48:40|5962.04|5961.34|5962.04|5961.34|5962.17|5961.47|5962.04|5961.34|5
1737114530000|2025-01-17 11:48:50|5961.92|5961.22|5961.92|5961.22|5962.17|5961.47|5961.92|5961.22|60
1737114540000|2025-01-17 11:49:00|5961.42|5960.72|5961.42|5960.72|5961.42|5960.72|5961.29|5960.59|83
1737114550000|2025-01-17 11:49:10|||||||||8
1737114560000|2025-01-17 11:49:20|5961.29|5960.59|5961.42|5960.72|5961.42|5960.72|5961.29|5960.59|26
1737114570000|2025-01-17 11:49:30|5961.17|5960.47|5961.17|5960.47|5961.17|5960.47|5960.92|5960.22|33
1737114580000|2025-01-17 11:49:40|||||||||5
1737114590000|2025-01-17 11:49:50|5961.04|5960.34|5961.17|5960.47|5961.17|5960.47|5961.04|5960.34|36
1737114600000|2025-01-17 11:50:00|5960.92|5960.22|5960.92|5960.22|5961.17|5960.47|5960.92|5960.22|30
1737114610000|2025-01-17 11:50:10|5960.67|5959.97|5960.42|5959.72|5960.67|5959.97|5960.42|5959.72|54
1737114620000|2025-01-17 11:50:20|5960.67|5959.97|5960.42|5959.72|5960.67|5959.97|5960.42|5959.72|67
1737114630000|2025-01-17 11:50:30|5959.92|5959.22|5959.92|5959.22|5960.04|5959.34|5959.92|5959.22|43
1737114640000|2025-01-17 11:50:40|5960.17|5959.47|5959.92|5959.22|5960.17|5959.47|5959.92|5959.22|34
1737114650000|2025-01-17 11:50:50|5959.67|5958.97|5959.92|5959.22|5959.92|5959.22|5959.67|5958.97|33
1737114660000|2025-01-17 11:51:00|5959.67|5958.97|5959.67|5958.97|5959.67|5958.97|5959.67|5958.97|16
1737114670000|2025-01-17 11:51:10|||||||||35
1737114680000|2025-01-17 11:51:20|5959.79|5959.09|5959.67|5958.97|5959.79|5959.09|5959.67|5958.97|18
1737114690000|2025-01-17 11:51:30|5959.54|5958.84|5959.67|5958.97|5959.92|5959.22|5959.54|5958.84|38
1737114700000|2025-01-17 11:51:40|5959.54|5958.84|5959.54|5958.84|5959.54|5958.84|5959.42|5958.72|31
1737114710000|2025-01-17 11:51:50|5959.42|5958.72|5959.17|5958.47|5959.42|5958.72|5959.17|5958.47|101
1737114720000|2025-01-17 11:52:00|5959.42|5958.72|5958.42|5957.72|5959.67|5958.97|5958.42|5957.72|141
1737114730000|2025-01-17 11:52:10|5958.67|5957.97|5958.92|5958.22|5959.17|5958.47|5958.67|5957.97|62
1737114740000|2025-01-17 11:52:20|5959.17|5958.47|5958.67|5957.97|5959.42|5958.72|5958.67|5957.97|99
1737114750000|2025-01-17 11:52:30|5958.79|5958.09|5958.17|5957.47|5958.92|5958.22|5958.17|5957.47|185
1737114760000|2025-01-17 11:52:40|5957.67|5956.97|5958.17|5957.47|5958.17|5957.47|5957.67|5956.97|122
1737114770000|2025-01-17 11:52:50|5958.42|5957.72|5958.67|5957.97|5958.67|5957.97|5958.29|5957.59|58
1737114780000|2025-01-17 11:53:00|5958.92|5958.22|5958.67|5957.97|5958.92|5958.22|5958.54|5957.84|92
1737114790000|2025-01-17 11:53:10|5958.42|5957.72|5958.67|5957.97|5958.67|5957.97|5958.42|5957.72|31
1737114800000|2025-01-17 11:53:20|5958.54|5957.84|5958.67|5957.97|5958.67|5957.97|5958.54|5957.84|6
1737114810000|2025-01-17 11:53:30|5958.92|5958.22|5959.17|5958.47|5959.17|5958.47|5958.67|5957.97|26
1737114820000|2025-01-17 11:53:40|5958.92|5958.22|5958.92|5958.22|5959.17|5958.47|5958.67|5957.97|25
1737114830000|2025-01-17 11:53:50|5959.04|5958.34|5959.17|5958.47|5959.17|5958.47|5958.92|5958.22|13
1737114840000|2025-01-17 11:54:00|5958.92|5958.22|5958.92|5958.22|5958.92|5958.22|5958.67|5957.97|40
1737114850000|2025-01-17 11:54:10|5958.79|5958.09|5959.17|5958.47|5959.17|5958.47|5958.79|5958.09|35
1737114860000|2025-01-17 11:54:20|5958.92|5958.22|5958.92|5958.22|5959.17|5958.47|5958.92|5958.22|26
1737114870000|2025-01-17 11:54:30|5958.67|5957.97|5959.04|5958.34|5959.17|5958.47|5958.67|5957.97|173
1737114880000|2025-01-17 11:54:40|5959.17|5958.47|5959.17|5958.47|5959.17|5958.47|5959.17|5958.47|10
1737114890000|2025-01-17 11:54:50|5959.42|5958.72|5959.42|5958.72|5959.42|5958.72|5959.42|5958.72|6
1737114900000|2025-01-17 11:55:00|5959.17|5958.47|5959.42|5958.72|5959.42|5958.72|5959.17|5958.47|20
1737114910000|2025-01-17 11:55:10|5959.17|5958.47|5959.29|5958.59|5959.42|5958.72|5959.17|5958.47|15
1737114920000|2025-01-17 11:55:20|5959.42|5958.72|5959.29|5958.59|5959.42|5958.72|5959.17|5958.47|4
1737114930000|2025-01-17 11:55:30|5959.17|5958.47|5959.17|5958.47|5959.42|5958.72|5959.17|5958.47|15
1737114940000|2025-01-17 11:55:40|5958.42|5957.72|5958.67|5957.97|5958.67|5957.97|5958.42|5957.72|151
1737114950000|2025-01-17 11:55:50|5958.79|5958.09|5958.67|5957.97|5958.92|5958.22|5958.67|5957.97|23
1737114960000|2025-01-17 11:56:00|5958.92|5958.22|5958.79|5958.09|5958.92|5958.22|5958.67|5957.97|53
1737114970000|2025-01-17 11:56:10|5958.92|5958.22|5958.92|5958.22|5958.92|5958.22|5958.92|5958.22|7
1737114980000|2025-01-17 11:56:20|5958.79|5958.09|5958.92|5958.22|5958.92|5958.22|5958.79|5958.09|3
1737114990000|2025-01-17 11:56:30|||||||||6
1737115000000|2025-01-17 11:56:40|5958.67|5957.97|5958.54|5957.84|5958.92|5958.22|5958.42|5957.72|37
1737115010000|2025-01-17 11:56:50|5958.67|5957.97|5958.92|5958.22|5958.92|5958.22|5958.67|5957.97|56
1737115020000|2025-01-17 11:57:00|||||||||29
1737115030000|2025-01-17 11:57:10|5959.17|5958.47|5958.67|5957.97|5959.17|5958.47|5958.67|5957.97|39
1737115040000|2025-01-17 11:57:20|5958.92|5958.22|5958.79|5958.09|5958.92|5958.22|5958.67|5957.97|15
1737115050000|2025-01-17 11:57:30|5958.67|5957.97|5958.79|5958.09|5958.92|5958.22|5958.67|5957.97|35
1737115060000|2025-01-17 11:57:40|5957.92|5957.22|5957.67|5956.97|5957.92|5957.22|5957.17|5956.47|283
1737115070000|2025-01-17 11:57:50|5957.92|5957.22|5958.17|5957.47|5958.17|5957.47|5957.92|5957.22|70
1737115080000|2025-01-17 11:58:00|5957.92|5957.22|5957.92|5957.22|5957.92|5957.22|5957.67|5956.97|41
1737115090000|2025-01-17 11:58:10|5957.42|5956.72|5957.17|5956.47|5957.42|5956.72|5956.92|5956.22|134
1737115100000|2025-01-17 11:58:20|5957.42|5956.72|5957.42|5956.72|5957.42|5956.72|5957.17|5956.47|52
1737115110000|2025-01-17 11:58:30|5957.54|5956.84|5958.17|5957.47|5958.17|5957.47|5957.42|5956.72|40
1737115120000|2025-01-17 11:58:40|5957.67|5956.97|5957.42|5956.72|5957.67|5956.97|5957.42|5956.72|70
1737115130000|2025-01-17 11:58:50|5957.67|5956.97|5957.67|5956.97|5957.92|5957.22|5957.67|5956.97|37
1737115140000|2025-01-17 11:59:00|5957.92|5957.22|5957.92|5957.22|5958.04|5957.34|5957.92|5957.22|20
1737115150000|2025-01-17 11:59:10|5958.04|5957.34|5958.17|5957.47|5958.17|5957.47|5957.92|5957.22|6
1737115160000|2025-01-17 11:59:20|5957.92|5957.22|5957.92|5957.22|5958.17|5957.47|5957.92|5957.22|38
1737115170000|2025-01-17 11:59:30|5957.79|5957.09|5957.67|5956.97|5958.17|5957.47|5957.67|5956.97|11
1737115180000|2025-01-17 11:59:40|5957.92|5957.22|5957.92|5957.22|5957.92|5957.22|5957.67|5956.97|30
1737115190000|2025-01-17 11:59:50|5958.17|5957.47|5958.17|5957.47|5958.67|5957.97|5958.17|5957.47|59
1737115200000|2025-01-17 12:00:00|5957.92|5957.22|5957.42|5956.72|5957.92|5957.22|5957.17|5956.47|160
1737115210000|2025-01-17 12:00:10|5957.29|5956.59|5957.17|5956.47|5957.29|5956.59|5956.92|5956.22|92
1737115220000|2025-01-17 12:00:20|5957.04|5956.34|5956.42|5955.72|5957.17|5956.47|5956.17|5955.47|119
1737115230000|2025-01-17 12:00:30|5956.29|5955.59|5955.92|5955.22|5956.29|5955.59|5955.92|5955.22|117
1737115240000|2025-01-17 12:00:40|5955.67|5954.97|5955.67|5954.97|5956.17|5955.47|5955.42|5954.72|231
1737115250000|2025-01-17 12:00:50|5955.54|5954.84|5955.42|5954.72|5955.54|5954.84|5955.17|5954.47|126
1737115260000|2025-01-17 12:01:00|5955.17|5954.47|5955.04|5954.34|5955.42|5954.72|5954.92|5954.22|124
1737115270000|2025-01-17 12:01:10|5955.17|5954.47|5954.42|5953.72|5955.29|5954.59|5954.42|5953.72|53
1737115280000|2025-01-17 12:01:20|5954.67|5953.97|5954.67|5953.97|5955.17|5954.47|5954.67|5953.97|54
1737115290000|2025-01-17 12:01:30|5954.42|5953.72|5954.42|5953.72|5954.42|5953.72|5954.42|5953.72|22
1737115300000|2025-01-17 12:01:40|5954.67|5953.97|5954.92|5954.22|5954.92|5954.22|5954.67|5953.97|31
1737115310000|2025-01-17 12:01:50|5954.67|5953.97|5954.67|5953.97|5954.92|5954.22|5954.67|5953.97|48
1737115320000|2025-01-17 12:02:00|5954.92|5954.22|5955.17|5954.47|5955.42|5954.72|5954.67|5953.97|82
1737115330000|2025-01-17 12:02:10|5955.42|5954.72|5955.67|5954.97|5955.67|5954.97|5955.42|5954.72|42
1737115340000|2025-01-17 12:02:20|5955.54|5954.84|5955.54|5954.84|5955.92|5955.22|5955.54|5954.84|55
1737115350000|2025-01-17 12:02:30|5955.67|5954.97|5955.92|5955.22|5955.92|5955.22|5955.67|5954.97|27
1737115360000|2025-01-17 12:02:40|5955.67|5954.97|5955.67|5954.97|5955.67|5954.97|5955.42|5954.72|65
1737115370000|2025-01-17 12:02:50|5955.42|5954.72|5955.42|5954.72|5955.42|5954.72|5955.17|5954.47|36
1737115380000|2025-01-17 12:03:00|5955.17|5954.47|5954.67|5953.97|5955.17|5954.47|5954.42|5953.72|318
1737115390000|2025-01-17 12:03:10|5954.42|5953.72|5954.42|5953.72|5954.67|5953.97|5954.42|5953.72|118
1737115400000|2025-01-17 12:03:20|5954.67|5953.97|5955.17|5954.47|5955.17|5954.47|5954.42|5953.72|61
1737115410000|2025-01-17 12:03:30|5955.42|5954.72|5955.67|5954.97|5955.67|5954.97|5955.29|5954.59|68
1737115420000|2025-01-17 12:03:40|5955.92|5955.22|5955.67|5954.97|5955.92|5955.22|5955.42|5954.72|67
1737115430000|2025-01-17 12:03:50|5955.42|5954.72|5955.17|5954.47|5955.67|5954.97|5954.92|5954.22|66
1737115440000|2025-01-17 12:04:00|5955.42|5954.72|5955.67|5954.97|5955.92|5955.22|5955.42|5954.72|113
1737115450000|2025-01-17 12:04:10|5955.79|5955.09|5955.67|5954.97|5955.79|5955.09|5955.42|5954.72|41
1737115460000|2025-01-17 12:04:20|5955.42|5954.72|5955.92|5955.22|5955.92|5955.22|5955.29|5954.59|48
1737115470000|2025-01-17 12:04:30|5956.17|5955.47|5956.17|5955.47|5956.67|5955.97|5955.92|5955.22|78
1737115480000|2025-01-17 12:04:40|5955.92|5955.22|5956.17|5955.47|5956.42|5955.72|5955.92|5955.22|24
1737115490000|2025-01-17 12:04:50|5956.04|5955.34|5956.42|5955.72|5956.42|5955.72|5955.92|5955.22|28
1737115500000|2025-01-17 12:05:00|5956.17|5955.47|5956.67|5955.97|5956.67|5955.97|5956.17|5955.47|43
1737115510000|2025-01-17 12:05:10|5956.79|5956.09|5956.67|5955.97|5957.17|5956.47|5956.42|5955.72|95
1737115520000|2025-01-17 12:05:20|5956.79|5956.09|5957.17|5956.47|5957.17|5956.47|5956.67|5955.97|16
1737115530000|2025-01-17 12:05:30|5957.42|5956.72|5957.67|5956.97|5957.79|5957.09|5957.42|5956.72|80
1737115540000|2025-01-17 12:05:40|5957.92|5957.22|5957.92|5957.22|5957.92|5957.22|5957.92|5957.22|10
1737115550000|2025-01-17 12:05:50|5957.67|5956.97|5958.17|5957.47|5958.17|5957.47|5957.67|5956.97|79
1737115560000|2025-01-17 12:06:00|5958.04|5957.34|5958.42|5957.72|5958.92|5958.22|5957.92|5957.22|99
1737115570000|2025-01-17 12:06:10|5958.54|5957.84|5957.92|5957.22|5958.54|5957.84|5957.67|5956.97|101
1737115580000|2025-01-17 12:06:20|5957.67|5956.97|5957.67|5956.97|5957.67|5956.97|5957.67|5956.97|24
1737115590000|2025-01-17 12:06:30|5957.92|5957.22|5958.04|5957.34|5958.04|5957.34|5957.92|5957.22|7
1737115600000|2025-01-17 12:06:40|5958.17|5957.47|5958.17|5957.47|5958.42|5957.72|5958.17|5957.47|26
1737115610000|2025-01-17 12:06:50|5958.29|5957.59|5958.17|5957.47|5958.29|5957.59|5958.17|5957.47|2
1737115620000|2025-01-17 12:07:00|5958.29|5957.59|5958.17|5957.47|5958.42|5957.72|5957.92|5957.22|12
1737115630000|2025-01-17 12:07:10|5958.42|5957.72|5958.42|5957.72|5958.42|5957.72|5958.29|5957.59|17
1737115640000|2025-01-17 12:07:20|5958.67|5957.97|5958.67|5957.97|5958.67|5957.97|5958.54|5957.84|15
1737115650000|2025-01-17 12:07:30|||||||||6
1737115660000|2025-01-17 12:07:40|5958.54|5957.84|5958.67|5957.97|5958.67|5957.97|5958.42|5957.72|21
1737115670000|2025-01-17 12:07:50|5958.79|5958.09|5958.67|5957.97|5958.79|5958.09|5958.67|5957.97|11
1737115680000|2025-01-17 12:08:00|5958.79|5958.09|5958.92|5958.22|5958.92|5958.22|5958.67|5957.97|10
1737115690000|2025-01-17 12:08:10|||||||||1
1737115700000|2025-01-17 12:08:20|5959.17|5958.47|5959.42|5958.72|5959.42|5958.72|5959.17|5958.47|36
1737115710000|2025-01-17 12:08:30|5959.67|5958.97|5959.17|5958.47|5959.67|5958.97|5959.17|5958.47|59
1737115720000|2025-01-17 12:08:40|5959.29|5958.59|5959.42|5958.72|5959.42|5958.72|5959.29|5958.59|10
1737115730000|2025-01-17 12:08:50|5959.17|5958.47|5959.17|5958.47|5959.17|5958.47|5959.17|5958.47|12
1737115740000|2025-01-17 12:09:00|5959.04|5958.34|5959.17|5958.47|5959.17|5958.47|5958.92|5958.22|17
1737115750000|2025-01-17 12:09:10|5959.79|5959.09|5959.67|5958.97|5959.92|5959.22|5959.67|5958.97|132
1737115760000|2025-01-17 12:09:20|5959.79|5959.09|5959.92|5959.22|5959.92|5959.22|5959.79|5959.09|3
1737115770000|2025-01-17 12:09:30|5959.67|5958.97|5959.42|5958.72|5959.67|5958.97|5959.42|5958.72|51
1737115780000|2025-01-17 12:09:40|5959.54|5958.84|5959.67|5958.97|5959.67|5958.97|5959.54|5958.84|20
1737115790000|2025-01-17 12:09:50|||||||||8
1737115800000|2025-01-17 12:10:00|5959.42|5958.72|5959.42|5958.72|5959.42|5958.72|5959.42|5958.72|30
1737115810000|2025-01-17 12:10:10|5958.92|5958.22|5959.17|5958.47|5959.17|5958.47|5958.92|5958.22|118
1737115820000|2025-01-17 12:10:20|5959.42|5958.72|5959.42|5958.72|5959.42|5958.72|5959.42|5958.72|24
1737115830000|2025-01-17 12:10:30|5958.92|5958.22|5959.04|5958.34|5959.17|5958.47|5958.92|5958.22|26
1737115840000|2025-01-17 12:10:40|5959.17|5958.47|5959.42|5958.72|5959.42|5958.72|5959.17|5958.47|7
1737115850000|2025-01-17 12:10:50|5959.17|5958.47|5959.17|5958.47|5959.17|5958.47|5959.17|5958.47|8
1737115860000|2025-01-17 12:11:00|5958.92|5958.22|5959.17|5958.47|5959.17|5958.47|5958.92|5958.22|8
1737115870000|2025-01-17 12:11:10|5959.42|5958.72|5959.42|5958.72|5959.42|5958.72|5959.42|5958.72|23
1737115880000|2025-01-17 12:11:20|5959.17|5958.47|5959.17|5958.47|5959.17|5958.47|5959.17|5958.47|6
1737115900000|2025-01-17 12:11:40|5959.29|5958.59|5959.17|5958.47|5959.42|5958.72|5959.17|5958.47|12
1737115910000|2025-01-17 12:11:50|||||||||9
1737115920000|2025-01-17 12:12:00|5959.04|5958.34|5958.92|5958.22|5959.17|5958.47|5958.92|5958.22|7
1737115930000|2025-01-17 12:12:10|5959.17|5958.47|5959.29|5958.59|5959.42|5958.72|5959.04|5958.34|8
1737115940000|2025-01-17 12:12:20|5959.17|5958.47|5960.17|5959.47|5960.17|5959.47|5959.17|5958.47|41
1737115950000|2025-01-17 12:12:30|5959.92|5959.22|5959.92|5959.22|5959.92|5959.22|5959.92|5959.22|15
1737115960000|2025-01-17 12:12:40|5960.04|5959.34|5959.92|5959.22|5960.17|5959.47|5959.92|5959.22|32
1737115970000|2025-01-17 12:12:50|5960.17|5959.47|5960.17|5959.47|5960.17|5959.47|5960.17|5959.47|9
1737115980000|2025-01-17 12:13:00|5960.92|5960.22|5961.17|5960.47|5961.42|5960.72|5960.92|5960.22|119
1737115990000|2025-01-17 12:13:10|5961.04|5960.34|5961.04|5960.34|5961.17|5960.47|5960.92|5960.22|40
1737116000000|2025-01-17 12:13:20|5961.17|5960.47|5961.17|5960.47|5961.17|5960.47|5961.04|5960.34|12
1737116010000|2025-01-17 12:13:30|||||||||15
1737116020000|2025-01-17 12:13:40|5961.04|5960.34|5960.92|5960.22|5961.04|5960.34|5960.92|5960.22|10
1737116030000|2025-01-17 12:13:50|||||||||5
1737116040000|2025-01-17 12:14:00|5960.42|5959.72|5960.42|5959.72|5960.42|5959.72|5960.42|5959.72|39
1737116050000|2025-01-17 12:14:10|5960.17|5959.47|5960.17|5959.47|5960.17|5959.47|5960.17|5959.47|11
1737116060000|2025-01-17 12:14:20|5960.29|5959.59|5960.42|5959.72|5960.42|5959.72|5960.29|5959.59|15
1737116070000|2025-01-17 12:14:30|5960.17|5959.47|5960.42|5959.72|5960.42|5959.72|5960.17|5959.47|13
1737116080000|2025-01-17 12:14:40|5960.67|5959.97|5960.67|5959.97|5960.67|5959.97|5960.42|5959.72|30
1737116090000|2025-01-17 12:14:50|5960.92|5960.22|5960.92|5960.22|5960.92|5960.22|5960.92|5960.22|6
1737116100000|2025-01-17 12:15:00|5960.67|5959.97|5960.67|5959.97|5960.92|5960.22|5960.42|5959.72|29
1737116110000|2025-01-17 12:15:10|5960.42|5959.72|5959.92|5959.22|5960.42|5959.72|5959.92|5959.22|32
1737116120000|2025-01-17 12:15:20|||||||||4
1737116130000|2025-01-17 12:15:30|5960.17|5959.47|5960.42|5959.72|5960.42|5959.72|5960.17|5959.47|27
1737116140000|2025-01-17 12:15:40|5960.29|5959.59|5958.92|5958.22|5960.29|5959.59|5958.92|5958.22|67
1737116150000|2025-01-17 12:15:50|5958.67|5957.97|5958.79|5958.09|5958.92|5958.22|5958.67|5957.97|56
1737116160000|2025-01-17 12:16:00|5958.92|5958.22|5958.42|5957.72|5958.92|5958.22|5958.42|5957.72|39
1737116170000|2025-01-17 12:16:10|5958.67|5957.97|5959.42|5958.72|5959.42|5958.72|5958.67|5957.97|110
1737116180000|2025-01-17 12:16:20|5959.67|5958.97|5959.67|5958.97|5959.79|5959.09|5959.67|5958.97|32
1737116190000|2025-01-17 12:16:30|5959.92|5959.22|5960.17|5959.47|5960.17|5959.47|5959.92|5959.22|29
1737116200000|2025-01-17 12:16:40|5959.92|5959.22|5960.92|5960.22|5960.92|5960.22|5959.92|5959.22|84
1737116210000|2025-01-17 12:16:50|5960.67|5959.97|5959.92|5959.22|5960.92|5960.22|5959.92|5959.22|166
1737116220000|2025-01-17 12:17:00|5959.67|5958.97|5959.92|5959.22|5959.92|5959.22|5959.42|5958.72|26
1737116230000|2025-01-17 12:17:10|5959.67|5958.97|5959.92|5959.22|5959.92|5959.22|5959.67|5958.97|8
1737116240000|2025-01-17 12:17:20|5960.04|5959.34|5959.67|5958.97|5960.04|5959.34|5959.67|5958.97|3
1737116250000|2025-01-17 12:17:30|5959.79|5959.09|5959.92|5959.22|5959.92|5959.22|5959.79|5959.09|12
1737116260000|2025-01-17 12:17:40|||||||||5
1737116270000|2025-01-17 12:17:50|5959.79|5959.09|5960.17|5959.47|5960.17|5959.47|5959.67|5958.97|5
1737116280000|2025-01-17 12:18:00|||||||||4
1737116290000|2025-01-17 12:18:10|5959.92|5959.22|5960.17|5959.47|5960.17|5959.47|5959.92|5959.22|0
1737116300000|2025-01-17 12:18:20|5959.92|5959.22|5959.92|5959.22|5960.17|5959.47|5959.92|5959.22|47
1737116310000|2025-01-17 12:18:30|5960.04|5959.34|5959.92|5959.22|5960.04|5959.34|5959.92|5959.22|5
1737116320000|2025-01-17 12:18:40|5960.17|5959.47|5959.92|5959.22|5960.17|5959.47|5959.92|5959.22|18
1737116330000|2025-01-17 12:18:50|5960.17|5959.47|5960.17|5959.47|5960.17|5959.47|5960.17|5959.47|8
1737116340000|2025-01-17 12:19:00|5959.92|5959.22|5960.67|5959.97|5960.67|5959.97|5959.92|5959.22|38
1737116350000|2025-01-17 12:19:10|5960.42|5959.72|5960.92|5960.22|5960.92|5960.22|5960.42|5959.72|42
1737116360000|2025-01-17 12:19:20|5961.17|5960.47|5961.17|5960.47|5961.17|5960.47|5961.17|5960.47|30
1737116370000|2025-01-17 12:19:30|5961.42|5960.72|5961.42|5960.72|5961.42|5960.72|5961.29|5960.59|58
1737116380000|2025-01-17 12:19:40|5961.54|5960.84|5961.42|5960.72|5961.54|5960.84|5961.42|5960.72|35
1737116390000|2025-01-17 12:19:50|5961.67|5960.97|5961.42|5960.72|5961.67|5960.97|5961.17|5960.47|49
1737116400000|2025-01-17 12:20:00|5961.29|5960.59|5960.67|5959.97|5961.29|5960.59|5960.67|5959.97|22
1737116410000|2025-01-17 12:20:10|5960.92|5960.22|5960.92|5960.22|5960.92|5960.22|5960.79|5960.09|30
1737116420000|2025-01-17 12:20:20|5960.67|5959.97|5960.67|5959.97|5960.92|5960.22|5960.67|5959.97|29
1737116430000|2025-01-17 12:20:30|5960.54|5959.84|5960.42|5959.72|5960.92|5960.22|5960.42|5959.72|51
1737116440000|2025-01-17 12:20:40|5960.67|5959.97|5960.42|5959.72|5960.67|5959.97|5960.42|5959.72|2
1737116450000|2025-01-17 12:20:50|5960.17|5959.47|5960.17|5959.47|5960.17|5959.47|5960.17|5959.47|15
1737116460000|2025-01-17 12:21:00|5959.67|5958.97|5959.42|5958.72|5959.67|5958.97|5959.29|5958.59|56
1737116470000|2025-01-17 12:21:10|5959.54|5958.84|5959.67|5958.97|5959.92|5959.22|5959.54|5958.84|19
1737116480000|2025-01-17 12:21:20|5959.92|5959.22|5960.67|5959.97|5960.67|5959.97|5959.67|5958.97|44
1737116490000|2025-01-17 12:21:30|5960.92|5960.22|5961.42|5960.72|5961.42|5960.72|5960.92|5960.22|63
1737116500000|2025-01-17 12:21:40|5961.29|5960.59|5961.42|5960.72|5961.42|5960.72|5961.17|5960.47|39
1737116510000|2025-01-17 12:21:50|5961.67|5960.97|5961.54|5960.84|5961.67|5960.97|5961.42|5960.72|54
1737116520000|2025-01-17 12:22:00|5961.67|5960.97|5961.92|5961.22|5961.92|5961.22|5961.42|5960.72|263
1737116530000|2025-01-17 12:22:10|||||||||54
1737116540000|2025-01-17 12:22:20|5962.17|5961.47|5962.42|5961.72|5962.42|5961.72|5961.92|5961.22|45
1737116550000|2025-01-17 12:22:30|5962.67|5961.97|5962.79|5962.09|5962.92|5962.22|5962.42|5961.72|68
1737116560000|2025-01-17 12:22:40|5962.67|5961.97|5962.42|5961.72|5962.67|5961.97|5962.42|5961.72|18
1737116570000|2025-01-17 12:22:50|5962.54|5961.84|5962.67|5961.97|5962.67|5961.97|5962.42|5961.72|50
1737116580000|2025-01-17 12:23:00|5962.54|5961.84|5962.67|5961.97|5962.79|5962.09|5962.42|5961.72|15
1737116590000|2025-01-17 12:23:10|5962.92|5962.22|5962.92|5962.22|5963.17|5962.47|5962.92|5962.22|32
1737116600000|2025-01-17 12:23:20|5962.67|5961.97|5962.67|5961.97|5962.67|5961.97|5962.67|5961.97|26
1737116610000|2025-01-17 12:23:30|5962.92|5962.22|5962.67|5961.97|5962.92|5962.22|5962.67|5961.97|31
1737116620000|2025-01-17 12:23:40|5962.92|5962.22|5962.79|5962.09|5963.04|5962.34|5962.79|5962.09|39
1737116630000|2025-01-17 12:23:50|5962.67|5961.97|5962.79|5962.09|5962.79|5962.09|5962.67|5961.97|27
1737116640000|2025-01-17 12:24:00|5962.92|5962.22|5962.92|5962.22|5962.92|5962.22|5962.67|5961.97|13
1737116650000|2025-01-17 12:24:10|5962.67|5961.97|5962.67|5961.97|5962.92|5962.22|5962.67|5961.97|14
1737116660000|2025-01-17 12:24:20|5962.42|5961.72|5962.42|5961.72|5962.67|5961.97|5962.42|5961.72|31
1737116670000|2025-01-17 12:24:30|5962.54|5961.84|5962.17|5961.47|5962.67|5961.97|5961.92|5961.22|73
1737116680000|2025-01-17 12:24:40|5961.92|5961.22|5961.67|5960.97|5962.17|5961.47|5961.67|5960.97|36
1737116690000|2025-01-17 12:24:50|5961.42|5960.72|5962.17|5961.47|5962.17|5961.47|5961.42|5960.72|80
1737116700000|2025-01-17 12:25:00|||||||||17
1737116710000|2025-01-17 12:25:10|5961.92|5961.22|5962.42|5961.72|5962.42|5961.72|5961.92|5961.22|67
1737116720000|2025-01-17 12:25:20|5962.67|5961.97|5962.67|5961.97|5962.92|5962.22|5962.67|5961.97|105
1737116730000|2025-01-17 12:25:30|||||||||22
1737116740000|2025-01-17 12:25:40|5962.92|5962.22|5962.42|5961.72|5962.92|5962.22|5962.42|5961.72|113
1737116750000|2025-01-17 12:25:50|5962.17|5961.47|5961.92|5961.22|5962.17|5961.47|5961.92|5961.22|30
1737116760000|2025-01-17 12:26:00|5961.67|5960.97|5961.92|5961.22|5962.17|5961.47|5961.67|5960.97|29
1737116770000|2025-01-17 12:26:10|5961.67|5960.97|5961.67|5960.97|5961.67|5960.97|5961.67|5960.97|14
1737116780000|2025-01-17 12:26:20|5961.92|5961.22|5961.67|5960.97|5961.92|5961.22|5961.67|5960.97|8
1737116790000|2025-01-17 12:26:30|||||||||1
1737116800000|2025-01-17 12:26:40|5961.54|5960.84|5961.67|5960.97|5961.67|5960.97|5961.54|5960.84|19
1737116810000|2025-01-17 12:26:50|5961.42|5960.72|5961.67|5960.97|5961.67|5960.97|5961.42|5960.72|17
1737116820000|2025-01-17 12:27:00|5961.54|5960.84|5961.92|5961.22|5961.92|5961.22|5961.42|5960.72|12
1737116830000|2025-01-17 12:27:10|5961.79|5961.09|5961.42|5960.72|5961.92|5961.22|5961.42|5960.72|66
1737116840000|2025-01-17 12:27:20|5961.67|5960.97|5961.67|5960.97|5961.67|5960.97|5961.67|5960.97|9
1737116850000|2025-01-17 12:27:30|5961.42|5960.72|5961.17|5960.47|5961.42|5960.72|5961.17|5960.47|20
1737116860000|2025-01-17 12:27:40|5960.92|5960.22|5960.92|5960.22|5960.92|5960.22|5960.67|5959.97|29
1737116870000|2025-01-17 12:27:50|||||||||8
1737116880000|2025-01-17 12:28:00|5960.67|5959.97|5960.67|5959.97|5960.67|5959.97|5960.67|5959.97|11
1737116890000|2025-01-17 12:28:10|5960.92|5960.22|5960.67|5959.97|5960.92|5960.22|5960.67|5959.97|22
1737116900000|2025-01-17 12:28:20|5960.92|5960.22|5960.92|5960.22|5960.92|5960.22|5960.92|5960.22|12
1737116910000|2025-01-17 12:28:30|5961.04|5960.34|5960.92|5960.22|5961.04|5960.34|5960.92|5960.22|4
1737116920000|2025-01-17 12:28:40|5961.04|5960.34|5961.42|5960.72|5961.42|5960.72|5960.92|5960.22|23
1737116930000|2025-01-17 12:28:50|||||||||15
1737116940000|2025-01-17 12:29:00|5961.67|5960.97|5962.42|5961.72|5962.42|5961.72|5961.67|5960.97|55
1737116950000|2025-01-17 12:29:10|5962.17|5961.47|5961.92|5961.22|5962.17|5961.47|5961.92|5961.22|25
1737116960000|2025-01-17 12:29:20|5961.79|5961.09|5961.92|5961.22|5961.92|5961.22|5961.67|5960.97|43
1737116970000|2025-01-17 12:29:30|||||||||2
1737116980000|2025-01-17 12:29:40|5961.54|5960.84|5961.92|5961.22|5961.92|5961.22|5961.54|5960.84|142
1737116990000|2025-01-17 12:29:50|5961.79|5961.09|5961.67|5960.97|5961.92|5961.22|5961.67|5960.97|21
1737117000000|2025-01-17 12:30:00|5961.92|5961.22|5962.17|5961.47|5962.17|5961.47|5961.92|5961.22|32
1737117010000|2025-01-17 12:30:10|5962.04|5961.34|5962.17|5961.47|5962.17|5961.47|5961.92|5961.22|50
1737117020000|2025-01-17 12:30:20|5962.42|5961.72|5962.42|5961.72|5962.42|5961.72|5962.17|5961.47|77
1737117030000|2025-01-17 12:30:30|5962.54|5961.84|5962.42|5961.72|5962.67|5961.97|5962.42|5961.72|28
1737117040000|2025-01-17 12:30:40|5962.17|5961.47|5962.17|5961.47|5962.42|5961.72|5962.17|5961.47|14
1737117050000|2025-01-17 12:30:50|||||||||2
1737117060000|2025-01-17 12:31:00|5961.92|5961.22|5961.67|5960.97|5961.92|5961.22|5961.67|5960.97|23
1737117070000|2025-01-17 12:31:10|5961.42|5960.72|5961.42|5960.72|5961.42|5960.72|5961.42|5960.72|15
1737117080000|2025-01-17 12:31:20|||||||||1
1737117090000|2025-01-17 12:31:30|5961.67|5960.97|5961.42|5960.72|5961.67|5960.97|5961.42|5960.72|47
1737117100000|2025-01-17 12:31:40|5961.17|5960.47|5961.17|5960.47|5961.42|5960.72|5961.17|5960.47|53
1737117110000|2025-01-17 12:31:50|||||||||1
1737117120000|2025-01-17 12:32:00|5960.92|5960.22|5960.92|5960.22|5960.92|5960.22|5960.67|5959.97|34
1737117130000|2025-01-17 12:32:10|5961.17|5960.47|5961.29|5960.59|5961.42|5960.72|5961.17|5960.47|35
1737117140000|2025-01-17 12:32:20|5961.42|5960.72|5961.17|5960.47|5961.42|5960.72|5961.17|5960.47|19
1737117150000|2025-01-17 12:32:30|5961.29|5960.59|5961.17|5960.47|5961.29|5960.59|5961.17|5960.47|1
1737117160000|2025-01-17 12:32:40|5960.92|5960.22|5960.92|5960.22|5960.92|5960.22|5960.92|5960.22|5
1737117170000|2025-01-17 12:32:50|5960.67|5959.97|5960.42|5959.72|5960.67|5959.97|5960.42|5959.72|16
1737117180000|2025-01-17 12:33:00|5960.17|5959.47|5960.04|5959.34|5960.42|5959.72|5959.92|5959.22|44
1737117190000|2025-01-17 12:33:10|5959.92|5959.22|5959.92|5959.22|5960.04|5959.34|5959.67|5958.97|69
1737117200000|2025-01-17 12:33:20|5959.79|5959.09|5960.92|5960.22|5960.92|5960.22|5959.42|5958.72|261
1737117210000|2025-01-17 12:33:30|5961.17|5960.47|5960.92|5960.22|5961.17|5960.47|5960.42|5959.72|456
1737117220000|2025-01-17 12:33:40|5960.17|5959.47|5959.92|5959.22|5960.17|5959.47|5959.92|5959.22|187
1737117230000|2025-01-17 12:33:50|5960.04|5959.34|5960.17|5959.47|5960.17|5959.47|5960.04|5959.34|6
1737117240000|2025-01-17 12:34:00|5959.67|5958.97|5959.67|5958.97|5959.67|5958.97|5959.67|5958.97|30
1737117250000|2025-01-17 12:34:10|5959.42|5958.72|5959.42|5958.72|5959.42|5958.72|5959.42|5958.72|37
1737117260000|2025-01-17 12:34:20|5959.17|5958.47|5959.17|5958.47|5959.17|5958.47|5959.17|5958.47|20
1737117270000|2025-01-17 12:34:30|||||||||32
1737117280000|2025-01-17 12:34:40|5958.92|5958.22|5958.17|5957.47|5959.17|5958.47|5957.92|5957.22|245
1737117290000|2025-01-17 12:34:50|5958.04|5957.34|5957.92|5957.22|5958.17|5957.47|5957.92|5957.22|76
1737117300000|2025-01-17 12:35:00|5957.67|5956.97|5957.42|5956.72|5957.67|5956.97|5957.42|5956.72|124
1737117310000|2025-01-17 12:35:10|5957.54|5956.84|5957.42|5956.72|5957.67|5956.97|5957.42|5956.72|43
1737117320000|2025-01-17 12:35:20|5957.67|5956.97|5957.42|5956.72|5957.67|5956.97|5957.17|5956.47|136
1737117330000|2025-01-17 12:35:30|5957.92|5957.22|5957.67|5956.97|5957.92|5957.22|5957.67|5956.97|42
1737117340000|2025-01-17 12:35:40|5957.92|5957.22|5957.67|5956.97|5957.92|5957.22|5957.67|5956.97|63
1737117350000|2025-01-17 12:35:50|5957.42|5956.72|5958.17|5957.47|5958.17|5957.47|5957.42|5956.72|74
1737117360000|2025-01-17 12:36:00|5958.42|5957.72|5959.17|5958.47|5959.29|5958.59|5958.42|5957.72|60
1737117370000|2025-01-17 12:36:10|5959.04|5958.34|5958.42|5957.72|5959.17|5958.47|5958.42|5957.72|73
1737117380000|2025-01-17 12:36:20|5958.17|5957.47|5958.67|5957.97|5958.67|5957.97|5958.17|5957.47|81
1737117390000|2025-01-17 12:36:30|5958.79|5958.09|5959.17|5958.47|5959.42|5958.72|5958.79|5958.09|40
1737117400000|2025-01-17 12:36:40|5959.42|5958.72|5959.42|5958.72|5959.42|5958.72|5959.42|5958.72|9
1737117410000|2025-01-17 12:36:50|5959.67|5958.97|5959.67|5958.97|5959.67|5958.97|5959.67|5958.97|17
1737117420000|2025-01-17 12:37:00|5959.92|5959.22|5959.67|5958.97|5960.04|5959.34|5959.67|5958.97|21
1737117430000|2025-01-17 12:37:10|5959.92|5959.22|5959.67|5958.97|5959.92|5959.22|5959.67|5958.97|16
1737117440000|2025-01-17 12:37:20|||||||||1
1737117450000|2025-01-17 12:37:30|||||||||20
1737117460000|2025-01-17 12:37:40|5959.92|5959.22|5959.17|5958.47|5959.92|5959.22|5959.17|5958.47|25
1737117470000|2025-01-17 12:37:50|5959.42|5958.72|5959.42|5958.72|5959.54|5958.84|5959.29|5958.59|16
1737117480000|2025-01-17 12:38:00|5959.67|5958.97|5959.42|5958.72|5959.67|5958.97|5959.42|5958.72|9
1737117490000|2025-01-17 12:38:10|5959.17|5958.47|5959.54|5958.84|5959.67|5958.97|5959.17|5958.47|13
1737117500000|2025-01-17 12:38:20|5959.42|5958.72|5959.67|5958.97|5959.67|5958.97|5959.42|5958.72|5
1737117510000|2025-01-17 12:38:30|5959.42|5958.72|5959.67|5958.97|5959.67|5958.97|5959.42|5958.72|4
1737117520000|2025-01-17 12:38:40|5959.92|5959.22|5959.92|5959.22|5959.92|5959.22|5959.92|5959.22|3
1737117530000|2025-01-17 12:38:50|5959.67|5958.97|5959.17|5958.47|5959.92|5959.22|5959.17|5958.47|35
1737117540000|2025-01-17 12:39:00|5958.92|5958.22|5958.92|5958.22|5958.92|5958.22|5958.92|5958.22|8
1737117550000|2025-01-17 12:39:10|5959.17|5958.47|5959.17|5958.47|5959.17|5958.47|5959.17|5958.47|6
1737117560000|2025-01-17 12:39:20|5959.29|5958.59|5959.17|5958.47|5959.29|5958.59|5958.92|5958.22|6
1737117570000|2025-01-17 12:39:30|5959.29|5958.59|5959.42|5958.72|5959.42|5958.72|5959.17|5958.47|13
1737117580000|2025-01-17 12:39:40|||||||||34
1737117590000|2025-01-17 12:39:50|5959.17|5958.47|5959.17|5958.47|5959.17|5958.47|5959.17|5958.47|4
1737117600000|2025-01-17 12:40:00|5958.92|5958.22|5958.42|5957.72|5958.92|5958.22|5958.42|5957.72|38
1737117610000|2025-01-17 12:40:10|5958.67|5957.97|5958.42|5957.72|5958.67|5957.97|5958.04|5957.34|53
1737117620000|2025-01-17 12:40:20|||||||||10
1737117630000|2025-01-17 12:40:30|||||||||31
1737117640000|2025-01-17 12:40:40|5958.67|5957.97|5958.42|5957.72|5958.67|5957.97|5958.42|5957.72|17
1737117650000|2025-01-17 12:40:50|5958.67|5957.97|5958.67|5957.97|5958.67|5957.97|5958.67|5957.97|8
1737117660000|2025-01-17 12:41:00|5958.54|5957.84|5958.17|5957.47|5958.54|5957.84|5957.92|5957.22|75
1737117670000|2025-01-17 12:41:10|5958.42|5957.72|5958.54|5957.84|5958.54|5957.84|5958.42|5957.72|22
1737117680000|2025-01-17 12:41:20|5958.67|5957.97|5958.17|5957.47|5958.67|5957.97|5958.17|5957.47|27
1737117690000|2025-01-17 12:41:30|5958.04|5957.34|5958.17|5957.47|5958.17|5957.47|5958.04|5957.34|8
1737117700000|2025-01-17 12:41:40|5958.04|5957.34|5957.92|5957.22|5958.04|5957.34|5957.92|5957.22|16
1737117710000|2025-01-17 12:41:50|5958.17|5957.47|5957.79|5957.09|5958.17|5957.47|5957.67|5956.97|98
1737117720000|2025-01-17 12:42:00|5957.42|5956.72|5957.92|5957.22|5957.92|5957.22|5957.42|5956.72|35
1737117730000|2025-01-17 12:42:10|5958.17|5957.47|5958.17|5957.47|5958.17|5957.47|5957.92|5957.22|57
1737117740000|2025-01-17 12:42:20|5957.92|5957.22|5958.42|5957.72|5958.42|5957.72|5957.92|5957.22|66
1737117750000|2025-01-17 12:42:30|5958.67|5957.97|5958.67|5957.97|5958.67|5957.97|5958.54|5957.84|30
1737117760000|2025-01-17 12:42:40|5958.54|5957.84|5958.67|5957.97|5958.67|5957.97|5958.54|5957.84|11
1737117770000|2025-01-17 12:42:50|5958.42|5957.72|5958.67|5957.97|5958.67|5957.97|5958.42|5957.72|10
1737117780000|2025-01-17 12:43:00|5958.42|5957.72|5958.42|5957.72|5958.54|5957.84|5958.42|5957.72|24
1737117790000|2025-01-17 12:43:10|5958.92|5958.22|5958.92|5958.22|5959.04|5958.34|5958.92|5958.22|21
1737117800000|2025-01-17 12:43:20|||||||||11
1737117810000|2025-01-17 12:43:30|5959.04|5958.34|5958.92|5958.22|5959.17|5958.47|5958.92|5958.22|33
1737117820000|2025-01-17 12:43:40|5958.67|5957.97|5958.92|5958.22|5958.92|5958.22|5958.67|5957.97|21
1737117830000|2025-01-17 12:43:50|5959.04|5958.34|5959.04|5958.34|5959.42|5958.72|5959.04|5958.34|15
1737117840000|2025-01-17 12:44:00|5958.92|5958.22|5959.17|5958.47|5959.17|5958.47|5958.92|5958.22|9
1737117850000|2025-01-17 12:44:10|5959.04|5958.34|5959.29|5958.59|5959.42|5958.72|5959.04|5958.34|10
1737117860000|2025-01-17 12:44:20|5959.17|5958.47|5959.29|5958.59|5959.42|5958.72|5959.17|5958.47|6
1737117870000|2025-01-17 12:44:30|5959.17|5958.47|5959.67|5958.97|5959.67|5958.97|5959.17|5958.47|62
1737117880000|2025-01-17 12:44:40|5960.17|5959.47|5960.17|5959.47|5960.29|5959.59|5960.17|5959.47|70
1737117890000|2025-01-17 12:44:50|||||||||12
1737117900000|2025-01-17 12:45:00|5960.42|5959.72|5960.42|5959.72|5960.42|5959.72|5960.42|5959.72|59
1737117910000|2025-01-17 12:45:10|5960.04|5959.34|5960.17|5959.47|5960.29|5959.59|5959.92|5959.22|47
1737117920000|2025-01-17 12:45:20|5960.04|5959.34|5960.04|5959.34|5960.29|5959.59|5960.04|5959.34|12
1737117930000|2025-01-17 12:45:30|5960.17|5959.47|5959.67|5958.97|5960.17|5959.47|5959.67|5958.97|15
1737117940000|2025-01-17 12:45:40|5959.54|5958.84|5959.67|5958.97|5959.67|5958.97|5959.42|5958.72|16
1737117950000|2025-01-17 12:45:50|5959.92|5959.22|5959.92|5959.22|5959.92|5959.22|5959.92|5959.22|3
1737117960000|2025-01-17 12:46:00|5960.17|5959.47|5959.92|5959.22|5960.17|5959.47|5959.67|5958.97|18
1737117970000|2025-01-17 12:46:10|5960.17|5959.47|5960.17|5959.47|5960.17|5959.47|5960.17|5959.47|2
1737117980000|2025-01-17 12:46:20|5959.79|5959.09|5959.92|5959.22|5959.92|5959.22|5959.79|5959.09|16
1737117990000|2025-01-17 12:46:30|5960.17|5959.47|5959.17|5958.47|5960.17|5959.47|5958.67|5957.97|238
1737118000000|2025-01-17 12:46:40|||||||||46
1737118010000|2025-01-17 12:46:50|5959.29|5958.59|5959.29|5958.59|5959.42|5958.72|5959.17|5958.47|16
1737118020000|2025-01-17 12:47:00|5959.17|5958.47|5959.92|5959.22|5959.92|5959.22|5958.92|5958.22|77
1737118030000|2025-01-17 12:47:10|5960.04|5959.34|5959.92|5959.22|5960.17|5959.47|5959.92|5959.22|21
1737118040000|2025-01-17 12:47:20|5959.79|5959.09|5959.92|5959.22|5959.92|5959.22|5959.79|5959.09|10
1737118050000|2025-01-17 12:47:30|||||||||25
1737118060000|2025-01-17 12:47:40|||||||||1
1737118070000|2025-01-17 12:47:50|5960.17|5959.47|5959.92|5959.22|5960.17|5959.47|5959.92|5959.22|42
1737118080000|2025-01-17 12:48:00|5959.67|5958.97|5959.42|5958.72|5959.67|5958.97|5959.42|5958.72|46
1737118090000|2025-01-17 12:48:10|5959.17|5958.47|5959.17|5958.47|5959.17|5958.47|5958.92|5958.22|81
1737118100000|2025-01-17 12:48:20|5959.42|5958.72|5959.42|5958.72|5959.67|5958.97|5959.17|5958.47|50
1737118110000|2025-01-17 12:48:30|||||||||6
1737118120000|2025-01-17 12:48:40|5959.29|5958.59|5959.17|5958.47|5959.29|5958.59|5959.17|5958.47|24
1737118130000|2025-01-17 12:48:50|5959.04|5958.34|5959.17|5958.47|5959.42|5958.72|5959.04|5958.34|43
1737118140000|2025-01-17 12:49:00|||||||||14
1737118150000|2025-01-17 12:49:10|5959.42|5958.72|5959.42|5958.72|5959.42|5958.72|5959.42|5958.72|6
1737118160000|2025-01-17 12:49:20|||||||||2
1737118170000|2025-01-17 12:49:30|5959.67|5958.97|5959.42|5958.72|5959.67|5958.97|5959.42|5958.72|13
1737118180000|2025-01-17 12:49:40|||||||||3
1737118190000|2025-01-17 12:49:50|5959.17|5958.47|5958.42|5957.72|5959.17|5958.47|5958.42|5957.72|36
1737118200000|2025-01-17 12:50:00|5958.67|5957.97|5959.17|5958.47|5959.17|5958.47|5958.67|5957.97|23
1737118210000|2025-01-17 12:50:10|5959.29|5958.59|5959.67|5958.97|5959.67|5958.97|5959.17|5958.47|9
1737118220000|2025-01-17 12:50:20|5959.92|5959.22|5959.92|5959.22|5959.92|5959.22|5959.79|5959.09|26
1737118230000|2025-01-17 12:50:30|5959.79|5959.09|5959.92|5959.22|5959.92|5959.22|5959.79|5959.09|13
1737118240000|2025-01-17 12:50:40|5959.79|5959.09|5959.92|5959.22|5960.17|5959.47|5959.79|5959.09|11
1737118250000|2025-01-17 12:50:50|5959.42|5958.72|5959.67|5958.97|5959.67|5958.97|5959.42|5958.72|40
1737118260000|2025-01-17 12:51:00|5959.54|5958.84|5959.67|5958.97|5959.67|5958.97|5959.54|5958.84|11
1737118270000|2025-01-17 12:51:10|5959.92|5959.22|5959.79|5959.09|5959.92|5959.22|5959.79|5959.09|58
1737118280000|2025-01-17 12:51:20|5959.67|5958.97|5959.92|5959.22|5960.17|5959.47|5959.67|5958.97|13
1737118290000|2025-01-17 12:51:30|5960.17|5959.47|5960.17|5959.47|5960.17|5959.47|5960.17|5959.47|4
1737118300000|2025-01-17 12:51:40|5959.92|5959.22|5959.92|5959.22|5959.92|5959.22|5959.92|5959.22|6
1737118310000|2025-01-17 12:51:50|5959.67|5958.97|5959.79|5959.09|5959.79|5959.09|5959.67|5958.97|7
1737118320000|2025-01-17 12:52:00|5959.92|5959.22|5959.92|5959.22|5960.17|5959.47|5959.92|5959.22|22
1737118330000|2025-01-17 12:52:10|5959.79|5959.09|5959.92|5959.22|5960.04|5959.34|5959.79|5959.09|9
1737118340000|2025-01-17 12:52:20|||||||||7
1737118350000|2025-01-17 12:52:30|5960.17|5959.47|5960.17|5959.47|5960.17|5959.47|5960.17|5959.47|13
1737118360000|2025-01-17 12:52:40|5960.04|5959.34|5959.92|5959.22|5960.04|5959.34|5959.92|5959.22|12
1737118370000|2025-01-17 12:52:50|5960.04|5959.34|5960.67|5959.97|5960.67|5959.97|5960.04|5959.34|29
1737118380000|2025-01-17 12:53:00|5960.92|5960.22|5960.92|5960.22|5960.92|5960.22|5960.92|5960.22|49
1737118390000|2025-01-17 12:53:10|5960.67|5959.97|5960.67|5959.97|5960.79|5960.09|5960.54|5959.84|7
1737118400000|2025-01-17 12:53:20|5960.54|5959.84|5960.92|5960.22|5960.92|5960.22|5960.54|5959.84|19
1737118410000|2025-01-17 12:53:30|5960.79|5960.09|5960.67|5959.97|5960.92|5960.22|5960.67|5959.97|8
1737118420000|2025-01-17 12:53:40|5960.92|5960.22|5960.67|5959.97|5960.92|5960.22|5960.67|5959.97|7
1737118430000|2025-01-17 12:53:50|5960.92|5960.22|5960.92|5960.22|5960.92|5960.22|5960.92|5960.22|4
1737118440000|2025-01-17 12:54:00|5960.67|5959.97|5960.67|5959.97|5960.92|5960.22|5960.67|5959.97|18
1737118450000|2025-01-17 12:54:10|5960.79|5960.09|5960.67|5959.97|5960.79|5960.09|5960.67|5959.97|26
1737118470000|2025-01-17 12:54:30|5960.79|5960.09|5960.92|5960.22|5961.17|5960.47|5960.79|5960.09|15
1737118480000|2025-01-17 12:54:40|5960.67|5959.97|5961.17|5960.47|5961.17|5960.47|5960.67|5959.97|17
1737118490000|2025-01-17 12:54:50|5961.04|5960.34|5961.17|5960.47|5961.17|5960.47|5960.92|5960.22|47
1737118500000|2025-01-17 12:55:00|5961.29|5960.59|5961.17|5960.47|5961.42|5960.72|5960.92|5960.22|35
1737118510000|2025-01-17 12:55:10|5961.29|5960.59|5961.17|5960.47|5961.29|5960.59|5961.17|5960.47|13
1737118520000|2025-01-17 12:55:20|5961.29|5960.59|5961.17|5960.47|5961.29|5960.59|5961.17|5960.47|16
1737118530000|2025-01-17 12:55:30|||||||||18
1737118540000|2025-01-17 12:55:40|||||||||5
1737118550000|2025-01-17 12:55:50|5960.92|5960.22|5960.67|5959.97|5960.92|5960.22|5960.67|5959.97|30
1737118560000|2025-01-17 12:56:00|5959.67|5958.97|5960.17|5959.47|5960.17|5959.47|5959.54|5958.84|106
1737118570000|2025-01-17 12:56:10|5960.42|5959.72|5960.42|5959.72|5960.42|5959.72|5960.17|5959.47|13
1737118580000|2025-01-17 12:56:20|5960.54|5959.84|5960.67|5959.97|5960.67|5959.97|5960.54|5959.84|8
1737118590000|2025-01-17 12:56:30|5960.92|5960.22|5960.92|5960.22|5960.92|5960.22|5960.92|5960.22|19
1737118600000|2025-01-17 12:56:40|5960.67|5959.97|5960.67|5959.97|5960.67|5959.97|5960.67|5959.97|12
1737118610000|2025-01-17 12:56:50|5960.92|5960.22|5960.67|5959.97|5960.92|5960.22|5960.67|5959.97|50
1737118620000|2025-01-17 12:57:00|5960.54|5959.84|5960.67|5959.97|5960.67|5959.97|5960.42|5959.72|4
1737118630000|2025-01-17 12:57:10|5960.79|5960.09|5960.17|5959.47|5960.79|5960.09|5959.92|5959.22|38
1737118640000|2025-01-17 12:57:20|||||||||37
1737118650000|2025-01-17 12:57:30|5960.42|5959.72|5960.42|5959.72|5960.42|5959.72|5960.17|5959.47|51
1737118660000|2025-01-17 12:57:40|5960.67|5959.97|5960.67|5959.97|5960.67|5959.97|5960.67|5959.97|9
1737118670000|2025-01-17 12:57:50|5960.54|5959.84|5960.42|5959.72|5960.54|5959.84|5960.42|5959.72|18
1737118680000|2025-01-17 12:58:00|5960.92|5960.22|5961.67|5960.97|5961.67|5960.97|5960.92|5960.22|98
1737118690000|2025-01-17 12:58:10|5961.42|5960.72|5961.17|5960.47|5961.42|5960.72|5961.17|5960.47|90
1737118700000|2025-01-17 12:58:20|5961.29|5960.59|5961.17|5960.47|5961.42|5960.72|5961.17|5960.47|18
1737118710000|2025-01-17 12:58:30|5961.42|5960.72|5961.42|5960.72|5961.54|5960.84|5961.42|5960.72|5
1737118720000|2025-01-17 12:58:40|5961.54|5960.84|5961.67|5960.97|5961.67|5960.97|5961.54|5960.84|11
1737118730000|2025-01-17 12:58:50|5961.42|5960.72|5961.29|5960.59|5961.42|5960.72|5961.17|5960.47|30
1737118740000|2025-01-17 12:59:00|5961.42|5960.72|5961.17|5960.47|5961.42|5960.72|5961.17|5960.47|3
1737118750000|2025-01-17 12:59:10|5961.42|5960.72|5961.42|5960.72|5961.42|5960.72|5961.17|5960.47|17
1737118760000|2025-01-17 12:59:20|5961.17|5960.47|5961.17|5960.47|5961.42|5960.72|5961.17|5960.47|12
1737118770000|2025-01-17 12:59:30|5961.42|5960.72|5961.42|5960.72|5961.42|5960.72|5961.29|5960.59|1
1737118780000|2025-01-17 12:59:40|5961.29|5960.59|5961.42|5960.72|5961.42|5960.72|5961.17|5960.47|3
1737118790000|2025-01-17 12:59:50|5961.17|5960.47|5960.92|5960.22|5961.17|5960.47|5960.92|5960.22|28
1737118800000|2025-01-17 13:00:00|5961.17|5960.47|5961.67|5960.97|5961.67|5960.97|5961.17|5960.47|127
1737118810000|2025-01-17 13:00:10|5961.79|5961.09|5961.67|5960.97|5961.92|5961.22|5961.67|5960.97|98
1737118820000|2025-01-17 13:00:20|5961.17|5960.47|5961.67|5960.97|5961.67|5960.97|5960.92|5960.22|86
1737118830000|2025-01-17 13:00:30|5961.92|5961.22|5962.17|5961.47|5962.17|5961.47|5961.67|5960.97|171
1737118840000|2025-01-17 13:00:40|5962.29|5961.59|5962.42|5961.72|5962.42|5961.72|5962.17|5961.47|63
1737118850000|2025-01-17 13:00:50|5962.67|5961.97|5963.17|5962.47|5963.17|5962.47|5962.54|5961.84|88
1737118860000|2025-01-17 13:01:00|5963.42|5962.72|5963.42|5962.72|5963.67|5962.97|5963.42|5962.72|141
1737118870000|2025-01-17 13:01:10|5963.29|5962.59|5963.42|5962.72|5963.42|5962.72|5963.17|5962.47|51
1737118880000|2025-01-17 13:01:20|5963.54|5962.84|5963.67|5962.97|5963.79|5963.09|5963.42|5962.72|31
1737118890000|2025-01-17 13:01:30|5963.42|5962.72|5963.42|5962.72|5963.42|5962.72|5963.42|5962.72|61
1737118900000|2025-01-17 13:01:40|5963.29|5962.59|5963.67|5962.97|5963.67|5962.97|5963.29|5962.59|42
1737118910000|2025-01-17 13:01:50|5963.92|5963.22|5963.92|5963.22|5963.92|5963.22|5963.79|5963.09|41
1737118920000|2025-01-17 13:02:00|5964.04|5963.34|5963.67|5962.97|5964.17|5963.47|5963.67|5962.97|151
1737118930000|2025-01-17 13:02:10|5963.92|5963.22|5963.92|5963.22|5964.17|5963.47|5963.67|5962.97|164
1737118940000|2025-01-17 13:02:20|5964.17|5963.47|5963.67|5962.97|5964.17|5963.47|5963.67|5962.97|115
1737118950000|2025-01-17 13:02:30|5963.92|5963.22|5963.92|5963.22|5963.92|5963.22|5963.67|5962.97|142
1737118960000|2025-01-17 13:02:40|5964.17|5963.47|5964.17|5963.47|5964.17|5963.47|5963.92|5963.22|176
1737118970000|2025-01-17 13:02:50|5963.92|5963.22|5964.17|5963.47|5964.17|5963.47|5963.92|5963.22|179
1737118980000|2025-01-17 13:03:00|5964.04|5963.34|5963.92|5963.22|5964.17|5963.47|5963.92|5963.22|50
1737118990000|2025-01-17 13:03:10|5964.04|5963.34|5964.17|5963.47|5964.67|5963.97|5964.04|5963.34|155
1737119000000|2025-01-17 13:03:20|5964.42|5963.72|5964.17|5963.47|5964.42|5963.72|5964.17|5963.47|44
1737119010000|2025-01-17 13:03:30|5964.29|5963.59|5964.67|5963.97|5964.67|5963.97|5964.17|5963.47|60
1737119020000|2025-01-17 13:03:40|5964.42|5963.72|5964.42|5963.72|5964.42|5963.72|5964.42|5963.72|129
1737119030000|2025-01-17 13:03:50|5964.17|5963.47|5964.29|5963.59|5964.67|5963.97|5964.17|5963.47|222
1737119040000|2025-01-17 13:04:00|5964.17|5963.47|5964.67|5963.97|5964.67|5963.97|5964.17|5963.47|80
1737119050000|2025-01-17 13:04:10|5964.42|5963.72|5964.42|5963.72|5964.67|5963.97|5964.42|5963.72|66
1737119060000|2025-01-17 13:04:20|5964.54|5963.84|5964.54|5963.84|5964.67|5963.97|5964.42|5963.72|77
1737119070000|2025-01-17 13:04:30|5964.42|5963.72|5964.42|5963.72|5964.42|5963.72|5964.42|5963.72|116
1737119080000|2025-01-17 13:04:40|||||||||6
1737119090000|2025-01-17 13:04:50|||||||||67
1737119100000|2025-01-17 13:05:00|5964.17|5963.47|5964.67|5963.97|5964.67|5963.97|5963.92|5963.22|220
1737119110000|2025-01-17 13:05:10|5964.79|5964.09|5964.92|5964.22|5965.17|5964.47|5964.67|5963.97|106
1737119120000|2025-01-17 13:05:20|5965.17|5964.47|5964.67|5963.97|5965.17|5964.47|5964.67|5963.97|71
1737119130000|2025-01-17 13:05:30|5964.92|5964.22|5964.92|5964.22|5964.92|5964.22|5964.67|5963.97|94
1737119140000|2025-01-17 13:05:40|5964.67|5963.97|5964.92|5964.22|5964.92|5964.22|5964.67|5963.97|60
1737119150000|2025-01-17 13:05:50|5965.17|5964.47|5965.17|5964.47|5965.17|5964.47|5965.17|5964.47|27
1737119160000|2025-01-17 13:06:00|5965.42|5964.72|5965.42|5964.72|5965.42|5964.72|5965.42|5964.72|90
1737119170000|2025-01-17 13:06:10|5965.67|5964.97|5966.42|5965.72|5966.67|5965.97|5965.67|5964.97|301
1737119180000|2025-01-17 13:06:20|5966.67|5965.97|5966.92|5966.22|5966.92|5966.22|5966.67|5965.97|180
1737119190000|2025-01-17 13:06:30|5967.17|5966.47|5966.92|5966.22|5967.17|5966.47|5966.92|5966.22|106
1737119200000|2025-01-17 13:06:40|5967.04|5966.34|5967.17|5966.47|5967.17|5966.47|5966.92|5966.22|60
1737119210000|2025-01-17 13:06:50|5966.92|5966.22|5967.17|5966.47|5967.42|5966.72|5966.92|5966.22|127
1737119220000|2025-01-17 13:07:00|5967.29|5966.59|5967.92|5967.22|5968.17|5967.47|5967.17|5966.47|272
1737119230000|2025-01-17 13:07:10|5968.17|5967.47|5968.42|5967.72|5968.42|5967.72|5967.92|5967.22|139
1737119240000|2025-01-17 13:07:20|5968.17|5967.47|5968.42|5967.72|5968.67|5967.97|5968.17|5967.47|165
1737119250000|2025-01-17 13:07:30|5968.67|5967.97|5968.42|5967.72|5968.67|5967.97|5968.42|5967.72|133
1737119260000|2025-01-17 13:07:40|||||||||85
1737119270000|2025-01-17 13:07:50|5968.67|5967.97|5968.92|5968.22|5968.92|5968.22|5968.42|5967.72|236
1737119280000|2025-01-17 13:08:00|5969.17|5968.47|5968.92|5968.22|5969.67|5968.97|5968.92|5968.22|370
1737119290000|2025-01-17 13:08:10|5968.67|5967.97|5969.17|5968.47|5969.17|5968.47|5968.42|5967.72|169
1737119300000|2025-01-17 13:08:20|5969.42|5968.72|5969.42|5968.72|5969.42|5968.72|5969.42|5968.72|68
1737119310000|2025-01-17 13:08:30|5969.17|5968.47|5969.17|5968.47|5969.17|5968.47|5969.17|5968.47|37
1737119320000|2025-01-17 13:08:40|5968.92|5968.22|5969.67|5968.97|5969.67|5968.97|5968.92|5968.22|119
1737119330000|2025-01-17 13:08:50|5969.42|5968.72|5969.42|5968.72|5969.67|5968.97|5969.42|5968.72|81
1737119340000|2025-01-17 13:09:00|5969.67|5968.97|5969.92|5969.22|5969.92|5969.22|5969.67|5968.97|74
1737119350000|2025-01-17 13:09:10|5969.79|5969.09|5969.79|5969.09|5969.92|5969.22|5969.67|5968.97|119
1737119360000|2025-01-17 13:09:20|5969.67|5968.97|5969.92|5969.22|5969.92|5969.22|5969.67|5968.97|35
1737119370000|2025-01-17 13:09:30|5970.17|5969.47|5970.17|5969.47|5970.42|5969.72|5970.17|5969.47|192
1737119380000|2025-01-17 13:09:40|5970.04|5969.34|5970.17|5969.47|5970.17|5969.47|5969.92|5969.22|121
1737119390000|2025-01-17 13:09:50|5970.42|5969.72|5970.42|5969.72|5970.42|5969.72|5970.17|5969.47|94
1737119400000|2025-01-17 13:10:00|5970.17|5969.47|5970.67|5969.97|5970.67|5969.97|5970.17|5969.47|154
1737119410000|2025-01-17 13:10:10|5970.92|5970.22|5970.92|5970.22|5970.92|5970.22|5970.92|5970.22|77
1737119420000|2025-01-17 13:10:20|5970.67|5969.97|5970.67|5969.97|5970.67|5969.97|5970.67|5969.97|252
1737119430000|2025-01-17 13:10:30|5970.92|5970.22|5970.67|5969.97|5970.92|5970.22|5970.42|5969.72|141
1737119440000|2025-01-17 13:10:40|5970.42|5969.72|5970.67|5969.97|5970.67|5969.97|5970.42|5969.72|104
1737119450000|2025-01-17 13:10:50|5970.79|5970.09|5971.42|5970.72|5971.42|5970.72|5970.79|5970.09|202
1737119460000|2025-01-17 13:11:00|5971.54|5970.84|5971.42|5970.72|5971.67|5970.97|5971.42|5970.72|167
1737119470000|2025-01-17 13:11:10|5970.92|5970.22|5971.17|5970.47|5971.17|5970.47|5970.92|5970.22|113
1737119480000|2025-01-17 13:11:20|5971.42|5970.72|5971.42|5970.72|5971.42|5970.72|5971.42|5970.72|15
1737119490000|2025-01-17 13:11:30|5971.67|5970.97|5971.42|5970.72|5971.67|5970.97|5971.42|5970.72|157
1737119500000|2025-01-17 13:11:40|5971.54|5970.84|5971.54|5970.84|5971.67|5970.97|5971.42|5970.72|107
1737119510000|2025-01-17 13:11:50|5971.42|5970.72|5971.67|5970.97|5971.67|5970.97|5971.42|5970.72|77
1737119520000|2025-01-17 13:12:00|5971.54|5970.84|5972.54|5971.84|5972.92|5972.22|5971.54|5970.84|415
1737119530000|2025-01-17 13:12:10|5972.67|5971.97|5972.67|5971.97|5972.92|5972.22|5972.42|5971.72|241
1737119540000|2025-01-17 13:12:20|5972.79|5972.09|5972.42|5971.72|5972.79|5972.09|5972.42|5971.72|119
1737119550000|2025-01-17 13:12:30|5972.17|5971.47|5971.92|5971.22|5972.17|5971.47|5971.92|5971.22|251
1737119560000|2025-01-17 13:12:40|5971.67|5970.97|5971.67|5970.97|5971.92|5971.22|5971.67|5970.97|97
1737119570000|2025-01-17 13:12:50|5971.92|5971.22|5971.42|5970.72|5971.92|5971.22|5971.17|5970.47|258
1737119580000|2025-01-17 13:13:00|5971.54|5970.84|5971.42|5970.72|5971.54|5970.84|5971.17|5970.47|93
1737119590000|2025-01-17 13:13:10|5971.29|5970.59|5971.17|5970.47|5971.67|5970.97|5971.17|5970.47|63
1737119600000|2025-01-17 13:13:20|5971.29|5970.59|5971.42|5970.72|5971.42|5970.72|5971.17|5970.47|134
1737119610000|2025-01-17 13:13:30|5971.67|5970.97|5971.67|5970.97|5971.67|5970.97|5971.67|5970.97|51
1737119620000|2025-01-17 13:13:40|5971.42|5970.72|5971.54|5970.84|5971.67|5970.97|5971.42|5970.72|45
1737119630000|2025-01-17 13:13:50|5971.67|5970.97|5971.67|5970.97|5971.67|5970.97|5971.42|5970.72|111
1737119640000|2025-01-17 13:14:00|5971.79|5971.09|5971.92|5971.22|5971.92|5971.22|5971.54|5970.84|124
1737119650000|2025-01-17 13:14:10|5971.67|5970.97|5971.67|5970.97|5971.79|5971.09|5971.67|5970.97|43
1737119660000|2025-01-17 13:14:20|5971.17|5970.47|5971.17|5970.47|5971.17|5970.47|5970.92|5970.22|159
1737119670000|2025-01-17 13:14:30|5971.42|5970.72|5971.17|5970.47|5971.67|5970.97|5971.17|5970.47|196
1737119680000|2025-01-17 13:14:40|5971.42|5970.72|5971.17|5970.47|5971.42|5970.72|5971.17|5970.47|114
1737119690000|2025-01-17 13:14:50|5971.42|5970.72|5971.67|5970.97|5971.67|5970.97|5971.29|5970.59|56
1737119700000|2025-01-17 13:15:00|5971.92|5971.22|5972.17|5971.47|5972.17|5971.47|5971.92|5971.22|76
1737119710000|2025-01-17 13:15:10|5972.04|5971.34|5971.92|5971.22|5972.04|5971.34|5971.92|5971.22|74
1737119720000|2025-01-17 13:15:20|5972.17|5971.47|5971.67|5970.97|5972.17|5971.47|5971.67|5970.97|106
1737119730000|2025-01-17 13:15:30|5971.92|5971.22|5971.67|5970.97|5971.92|5971.22|5971.67|5970.97|87
1737119740000|2025-01-17 13:15:40|||||||||58
1737119750000|2025-01-17 13:15:50|5971.92|5971.22|5971.42|5970.72|5971.92|5971.22|5971.42|5970.72|91
1737119760000|2025-01-17 13:16:00|5971.17|5970.47|5971.92|5971.22|5972.04|5971.34|5971.17|5970.47|149
1737119770000|2025-01-17 13:16:10|5972.04|5971.34|5971.92|5971.22|5972.17|5971.47|5971.92|5971.22|39
1737119780000|2025-01-17 13:16:20|5972.17|5971.47|5971.92|5971.22|5972.17|5971.47|5971.92|5971.22|110
1737119790000|2025-01-17 13:16:30|5972.17|5971.47|5972.67|5971.97|5972.67|5971.97|5972.17|5971.47|77
1737119800000|2025-01-17 13:16:40|5972.92|5972.22|5972.42|5971.72|5972.92|5972.22|5972.17|5971.47|169
1737119810000|2025-01-17 13:16:50|5972.17|5971.47|5972.42|5971.72|5972.42|5971.72|5972.17|5971.47|59
1737119820000|2025-01-17 13:17:00|5972.54|5971.84|5972.92|5972.22|5972.92|5972.22|5972.54|5971.84|66
1737119830000|2025-01-17 13:17:10|5972.67|5971.97|5972.67|5971.97|5972.67|5971.97|5972.42|5971.72|64
1737119840000|2025-01-17 13:17:20|5972.79|5972.09|5972.92|5972.22|5972.92|5972.22|5972.79|5972.09|53
1737119850000|2025-01-17 13:17:30|5973.04|5972.34|5973.04|5972.34|5973.17|5972.47|5972.92|5972.22|184
1737119860000|2025-01-17 13:17:40|5972.92|5972.22|5972.67|5971.97|5973.17|5972.47|5972.67|5971.97|82
1737119870000|2025-01-17 13:17:50|5972.92|5972.22|5973.17|5972.47|5973.17|5972.47|5972.92|5972.22|74
1737119880000|2025-01-17 13:18:00|5973.42|5972.72|5974.17|5973.47|5974.17|5973.47|5973.42|5972.72|605
1737119890000|2025-01-17 13:18:10|5973.92|5973.22|5974.17|5973.47|5974.17|5973.47|5973.92|5973.22|171
1737119900000|2025-01-17 13:18:20|5973.92|5973.22|5973.67|5972.97|5973.92|5973.22|5973.42|5972.72|169
1737119910000|2025-01-17 13:18:30|5973.92|5973.22|5973.92|5973.22|5973.92|5973.22|5973.79|5973.09|49
1737119920000|2025-01-17 13:18:40|||||||||31
1737119930000|2025-01-17 13:18:50|5974.17|5973.47|5974.42|5973.72|5974.42|5973.72|5974.17|5973.47|186
1737119940000|2025-01-17 13:19:00|5974.54|5973.84|5974.67|5973.97|5974.67|5973.97|5974.42|5973.72|109
1737119950000|2025-01-17 13:19:10|5974.42|5973.72|5974.42|5973.72|5974.42|5973.72|5974.17|5973.47|90
1737119960000|2025-01-17 13:19:20|5974.17|5973.47|5974.04|5973.34|5974.17|5973.47|5973.92|5973.22|103
1737119970000|2025-01-17 13:19:30|5974.17|5973.47|5973.92|5973.22|5974.17|5973.47|5973.92|5973.22|31
1737119980000|2025-01-17 13:19:40|5974.17|5973.47|5974.67|5973.97|5974.67|5973.97|5974.17|5973.47|88
1737119990000|2025-01-17 13:19:50|5974.42|5973.72|5974.17|5973.47|5974.42|5973.72|5974.17|5973.47|147
1737120000000|2025-01-17 13:20:00|5974.04|5973.34|5974.67|5973.97|5974.67|5973.97|5973.92|5973.22|241
1737120010000|2025-01-17 13:20:10|5974.54|5973.84|5974.92|5974.22|5974.92|5974.22|5974.42|5973.72|56
1737120020000|2025-01-17 13:20:20|5975.17|5974.47|5975.17|5974.47|5975.17|5974.47|5974.67|5973.97|176
1737120030000|2025-01-17 13:20:30|||||||||141
1737120040000|2025-01-17 13:20:40|5975.42|5974.72|5976.42|5975.72|5976.92|5976.22|5975.42|5974.72|480
1737120050000|2025-01-17 13:20:50|5976.67|5975.97|5976.67|5975.97|5976.67|5975.97|5976.67|5975.97|92
1737120060000|2025-01-17 13:21:00|5976.42|5975.72|5976.67|5975.97|5976.67|5975.97|5976.42|5975.72|83
1737120070000|2025-01-17 13:21:10|||||||||69
1737120080000|2025-01-17 13:21:20|5976.92|5976.22|5977.17|5976.47|5977.17|5976.47|5976.92|5976.22|49
1737120090000|2025-01-17 13:21:30|5977.42|5976.72|5977.17|5976.47|5977.42|5976.72|5976.92|5976.22|222
1737120100000|2025-01-17 13:21:40|5977.42|5976.72|5977.42|5976.72|5977.42|5976.72|5977.17|5976.47|86
1737120110000|2025-01-17 13:21:50|5977.17|5976.47|5977.42|5976.72|5977.42|5976.72|5977.17|5976.47|118
1737120120000|2025-01-17 13:22:00|5977.29|5976.59|5976.92|5976.22|5977.42|5976.72|5976.92|5976.22|391
1737120130000|2025-01-17 13:22:10|5976.67|5975.97|5976.42|5975.72|5976.67|5975.97|5976.17|5975.47|220
1737120140000|2025-01-17 13:22:20|5976.67|5975.97|5976.92|5976.22|5976.92|5976.22|5976.67|5975.97|53
1737120150000|2025-01-17 13:22:30|5976.67|5975.97|5976.92|5976.22|5976.92|5976.22|5976.67|5975.97|62
1737120160000|2025-01-17 13:22:40|5976.67|5975.97|5976.92|5976.22|5976.92|5976.22|5976.67|5975.97|93
1737120170000|2025-01-17 13:22:50|5976.42|5975.72|5976.67|5975.97|5976.67|5975.97|5976.42|5975.72|192
1737120180000|2025-01-17 13:23:00|5976.42|5975.72|5976.42|5975.72|5976.42|5975.72|5976.42|5975.72|65
1737120190000|2025-01-17 13:23:10|5976.67|5975.97|5976.67|5975.97|5976.67|5975.97|5976.17|5975.47|102
1737120200000|2025-01-17 13:23:20|5976.54|5975.84|5976.67|5975.97|5976.67|5975.97|5976.54|5975.84|115
1737120210000|2025-01-17 13:23:30|5976.54|5975.84|5976.67|5975.97|5976.67|5975.97|5976.42|5975.72|55
1737120220000|2025-01-17 13:23:40|5976.54|5975.84|5976.67|5975.97|5976.67|5975.97|5976.42|5975.72|46
1737120230000|2025-01-17 13:23:50|5976.42|5975.72|5976.17|5975.47|5976.67|5975.97|5975.92|5975.22|164
1737120240000|2025-01-17 13:24:00|5976.42|5975.72|5975.92|5975.22|5976.42|5975.72|5975.67|5974.97|130
1737120250000|2025-01-17 13:24:10|5975.79|5975.09|5975.92|5975.22|5975.92|5975.22|5975.67|5974.97|140
1737120260000|2025-01-17 13:24:20|||||||||91
1737120270000|2025-01-17 13:24:30|5976.17|5975.47|5975.92|5975.22|5976.17|5975.47|5975.92|5975.22|70
1737120280000|2025-01-17 13:24:40|5976.17|5975.47|5976.17|5975.47|5976.17|5975.47|5976.04|5975.34|56
1737120290000|2025-01-17 13:24:50|||||||||57
1737120300000|2025-01-17 13:25:00|5976.42|5975.72|5976.42|5975.72|5976.42|5975.72|5976.42|5975.72|50
1737120310000|2025-01-17 13:25:10|5976.67|5975.97|5976.92|5976.22|5976.92|5976.22|5976.67|5975.97|219
1737120320000|2025-01-17 13:25:20|5976.79|5976.09|5976.92|5976.22|5976.92|5976.22|5976.42|5975.72|134
1737120330000|2025-01-17 13:25:30|5976.67|5975.97|5976.17|5975.47|5976.67|5975.97|5976.17|5975.47|228
1737120340000|2025-01-17 13:25:40|5976.29|5975.59|5976.42|5975.72|5976.42|5975.72|5976.17|5975.47|162
1737120350000|2025-01-17 13:25:50|5976.17|5975.47|5975.79|5975.09|5976.17|5975.47|5975.42|5974.72|250
1737120360000|2025-01-17 13:26:00|5975.67|5974.97|5975.17|5974.47|5975.92|5975.22|5975.17|5974.47|163
1737120370000|2025-01-17 13:26:10|5974.92|5974.22|5974.67|5973.97|5975.17|5974.47|5974.67|5973.97|355
1737120380000|2025-01-17 13:26:20|5974.54|5973.84|5974.67|5973.97|5974.67|5973.97|5974.54|5973.84|133
1737120390000|2025-01-17 13:26:30|5974.92|5974.22|5975.17|5974.47|5975.17|5974.47|5974.92|5974.22|104
1737120400000|2025-01-17 13:26:40|5974.92|5974.22|5974.92|5974.22|5975.17|5974.47|5974.92|5974.22|109
1737120410000|2025-01-17 13:26:50|5975.42|5974.72|5975.42|5974.72|5975.67|5974.97|5975.42|5974.72|176
1737120420000|2025-01-17 13:27:00|5975.54|5974.84|5976.17|5975.47|5976.17|5975.47|5975.42|5974.72|203
1737120430000|2025-01-17 13:27:10|5976.42|5975.72|5975.92|5975.22|5976.42|5975.72|5975.92|5975.22|103
1737120440000|2025-01-17 13:27:20|5975.79|5975.09|5975.92|5975.22|5975.92|5975.22|5975.67|5974.97|60
1737120450000|2025-01-17 13:27:30|5975.67|5974.97|5975.92|5975.22|5975.92|5975.22|5975.67|5974.97|51
1737120460000|2025-01-17 13:27:40|5975.67|5974.97|5975.67|5974.97|5975.67|5974.97|5975.67|5974.97|40
1737120470000|2025-01-17 13:27:50|5975.42|5974.72|5975.42|5974.72|5975.42|5974.72|5975.17|5974.47|93
1737120480000|2025-01-17 13:28:00|5975.29|5974.59|5975.42|5974.72|5975.42|5974.72|5975.17|5974.47|64
1737120490000|2025-01-17 13:28:10|5975.67|5974.97|5976.42|5975.72|5976.54|5975.84|5975.67|5974.97|161
1737120500000|2025-01-17 13:28:20|5976.17|5975.47|5976.04|5975.34|5976.17|5975.47|5975.92|5975.22|62
1737120510000|2025-01-17 13:28:30|5975.92|5975.22|5975.92|5975.22|5976.04|5975.34|5975.92|5975.22|26
1737120520000|2025-01-17 13:28:40|5975.67|5974.97|5975.92|5975.22|5975.92|5975.22|5975.67|5974.97|113
1737120530000|2025-01-17 13:28:50|5976.17|5975.47|5976.42|5975.72|5976.42|5975.72|5976.17|5975.47|45
1737120540000|2025-01-17 13:29:00|5976.54|5975.84|5976.42|5975.72|5976.54|5975.84|5976.42|5975.72|44
1737120550000|2025-01-17 13:29:10|5976.54|5975.84|5976.67|5975.97|5976.67|5975.97|5976.42|5975.72|51
1737120560000|2025-01-17 13:29:20|5976.54|5975.84|5976.54|5975.84|5976.67|5975.97|5976.29|5975.59|92
1737120570000|2025-01-17 13:29:30|5976.42|5975.72|5976.67|5975.97|5976.67|5975.97|5976.42|5975.72|33
1737120580000|2025-01-17 13:29:40|5976.42|5975.72|5976.17|5975.47|5976.42|5975.72|5976.17|5975.47|129
1737120590000|2025-01-17 13:29:50|5975.54|5974.84|5975.67|5974.97|5975.79|5975.09|5975.54|5974.84|287
1737120600000|2025-01-17 13:30:00|5975.92|5975.22|5976.92|5976.22|5976.92|5976.22|5975.92|5975.22|398
1737120610000|2025-01-17 13:30:10|||||||||204
1737120620000|2025-01-17 13:30:20|||||||||26
1737120630000|2025-01-17 13:30:30|5976.67|5975.97|5976.67|5975.97|5976.92|5976.22|5976.67|5975.97|234
1737120640000|2025-01-17 13:30:40|5976.54|5975.84|5976.92|5976.22|5976.92|5976.22|5976.54|5975.84|254
1737120650000|2025-01-17 13:30:50|||||||||545
1737120660000|2025-01-17 13:31:00|5977.17|5976.47|5977.92|5977.22|5977.92|5977.22|5977.17|5976.47|543
1737120670000|2025-01-17 13:31:10|5977.79|5977.09|5976.92|5976.22|5977.92|5977.22|5976.92|5976.22|246
1737120680000|2025-01-17 13:31:20|5977.17|5976.47|5977.67|5976.97|5977.67|5976.97|5977.17|5976.47|144
1737120690000|2025-01-17 13:31:30|5977.42|5976.72|5977.92|5977.22|5978.04|5977.34|5977.42|5976.72|55
1737120700000|2025-01-17 13:31:40|5978.17|5977.47|5978.67|5977.97|5978.67|5977.97|5978.17|5977.47|78
1737120710000|2025-01-17 13:31:50|5978.92|5978.22|5979.17|5978.47|5979.17|5978.47|5978.92|5978.22|249
1737120720000|2025-01-17 13:32:00|5979.42|5978.72|5979.92|5979.22|5979.92|5979.22|5979.17|5978.47|288
1737120730000|2025-01-17 13:32:10|5980.17|5979.47|5979.92|5979.22|5980.17|5979.47|5979.92|5979.22|248
1737120740000|2025-01-17 13:32:20|5979.67|5978.97|5979.42|5978.72|5979.67|5978.97|5979.42|5978.72|135
1737120750000|2025-01-17 13:32:30|5979.67|5978.97|5979.92|5979.22|5979.92|5979.22|5979.67|5978.97|107
1737120760000|2025-01-17 13:32:40|5980.17|5979.47|5980.42|5979.72|5980.42|5979.72|5979.92|5979.22|219
1737120770000|2025-01-17 13:32:50|5980.29|5979.59|5980.67|5979.97|5980.67|5979.97|5980.17|5979.47|97
1737120780000|2025-01-17 13:33:00|5980.54|5979.84|5983.42|5982.72|5983.92|5983.22|5980.54|5979.84|1359
1737120790000|2025-01-17 13:33:10|5983.17|5982.47|5982.92|5982.22|5983.67|5982.97|5982.67|5981.97|601
1737120800000|2025-01-17 13:33:20|5983.42|5982.72|5983.17|5982.47|5983.42|5982.72|5982.67|5981.97|280
1737120810000|2025-01-17 13:33:30|5983.42|5982.72|5982.92|5982.22|5983.42|5982.72|5982.67|5981.97|210
1737120820000|2025-01-17 13:33:40|5983.17|5982.47|5982.67|5981.97|5983.42|5982.72|5982.42|5981.72|204
1737120830000|2025-01-17 13:33:50|5982.54|5981.84|5982.92|5982.22|5983.17|5982.47|5982.54|5981.84|191
1737120840000|2025-01-17 13:34:00|5983.17|5982.47|5982.92|5982.22|5983.42|5982.72|5982.92|5982.22|105
1737120850000|2025-01-17 13:34:10|5983.17|5982.47|5984.17|5983.47|5984.17|5983.47|5983.17|5982.47|308
1737120860000|2025-01-17 13:34:20|5984.29|5983.59|5984.17|5983.47|5984.92|5984.22|5983.92|5983.22|467
1737120870000|2025-01-17 13:34:30|5984.29|5983.59|5984.67|5983.97|5985.17|5984.47|5984.29|5983.59|328
1737120880000|2025-01-17 13:34:40|5984.92|5984.22|5985.17|5984.47|5985.17|5984.47|5984.92|5984.22|304
1737120890000|2025-01-17 13:34:50|5984.92|5984.22|5984.42|5983.72|5984.92|5984.22|5984.17|5983.47|227
1737120900000|2025-01-17 13:35:00|5984.67|5983.97|5984.67|5983.97|5985.42|5984.72|5984.67|5983.97|310
1737120910000|2025-01-17 13:35:10|5984.92|5984.22|5982.92|5982.22|5984.92|5984.22|5982.92|5982.22|579
1737120920000|2025-01-17 13:35:20|5983.17|5982.47|5983.17|5982.47|5983.92|5983.22|5982.92|5982.22|314
1737120930000|2025-01-17 13:35:30|5982.92|5982.22|5982.92|5982.22|5983.17|5982.47|5982.67|5981.97|471
1737120940000|2025-01-17 13:35:40|5982.67|5981.97|5981.67|5980.97|5982.67|5981.97|5981.67|5980.97|534
1737120950000|2025-01-17 13:35:50|5981.54|5980.84|5981.67|5980.97|5982.17|5981.47|5981.54|5980.84|214
1737120960000|2025-01-17 13:36:00|5982.17|5981.47|5982.17|5981.47|5982.67|5981.97|5982.17|5981.47|187
1737120970000|2025-01-17 13:36:10|5982.04|5981.34|5981.17|5980.47|5982.04|5981.34|5980.92|5980.22|223
1737120980000|2025-01-17 13:36:20|5981.42|5980.72|5980.92|5980.22|5981.67|5980.97|5980.92|5980.22|193
1737120990000|2025-01-17 13:36:30|5981.17|5980.47|5982.17|5981.47|5982.29|5981.59|5981.17|5980.47|241
1737121000000|2025-01-17 13:36:40|5982.67|5981.97|5982.92|5982.22|5982.92|5982.22|5982.67|5981.97|178
1737121010000|2025-01-17 13:36:50|5982.67|5981.97|5982.42|5981.72|5982.92|5982.22|5982.42|5981.72|274
1737121020000|2025-01-17 13:37:00|5981.67|5980.97|5980.67|5979.97|5981.92|5981.22|5980.67|5979.97|325
1737121030000|2025-01-17 13:37:10|5980.92|5980.22|5980.17|5979.47|5980.92|5980.22|5979.67|5978.97|527
1737121040000|2025-01-17 13:37:20|5980.04|5979.34|5980.67|5979.97|5980.92|5980.22|5979.92|5979.22|178
1737121050000|2025-01-17 13:37:30|5980.42|5979.72|5980.42|5979.72|5980.92|5980.22|5980.42|5979.72|172
1737121060000|2025-01-17 13:37:40|5980.67|5979.97|5980.67|5979.97|5980.67|5979.97|5980.67|5979.97|57
1737121070000|2025-01-17 13:37:50|5980.92|5980.22|5981.42|5980.72|5981.42|5980.72|5980.92|5980.22|392
1737121080000|2025-01-17 13:38:00|5981.17|5980.47|5980.42|5979.72|5981.17|5980.47|5980.42|5979.72|180
1737121090000|2025-01-17 13:38:10|5980.29|5979.59|5979.42|5978.72|5980.42|5979.72|5979.42|5978.72|323
1737121100000|2025-01-17 13:38:20|5979.92|5979.22|5980.17|5979.47|5980.42|5979.72|5979.92|5979.22|239
1737121110000|2025-01-17 13:38:30|5980.42|5979.72|5979.42|5978.72|5980.42|5979.72|5979.42|5978.72|346
1737121120000|2025-01-17 13:38:40|5979.17|5978.47|5978.17|5977.47|5979.42|5978.72|5978.17|5977.47|500
1737121130000|2025-01-17 13:38:50|5978.42|5977.72|5977.92|5977.22|5978.67|5977.97|5977.92|5977.22|339
1737121140000|2025-01-17 13:39:00|5977.67|5976.97|5978.17|5977.47|5978.17|5977.47|5977.17|5976.47|415
1737121150000|2025-01-17 13:39:10|5977.92|5977.22|5978.67|5977.97|5978.67|5977.97|5977.92|5977.22|197
1737121160000|2025-01-17 13:39:20|5978.42|5977.72|5978.54|5977.84|5978.92|5978.22|5978.42|5977.72|196
1737121170000|2025-01-17 13:39:30|5978.67|5977.97|5979.17|5978.47|5979.42|5978.72|5978.67|5977.97|248
1737121180000|2025-01-17 13:39:40|5978.92|5978.22|5978.92|5978.22|5979.42|5978.72|5978.92|5978.22|229
1737121190000|2025-01-17 13:39:50|5979.17|5978.47|5979.17|5978.47|5979.17|5978.47|5979.17|5978.47|121
1737121200000|2025-01-17 13:40:00|5979.42|5978.72|5979.17|5978.47|5979.42|5978.72|5978.67|5977.97|334
1737121210000|2025-01-17 13:40:10|5979.42|5978.72|5979.92|5979.22|5979.92|5979.22|5979.42|5978.72|780
1737121220000|2025-01-17 13:40:20|5979.67|5978.97|5980.42|5979.72|5981.67|5980.97|5979.67|5978.97|1513
1737121230000|2025-01-17 13:40:30|5980.17|5979.47|5980.42|5979.72|5980.67|5979.97|5979.92|5979.22|124
1737121240000|2025-01-17 13:40:40|5980.67|5979.97|5980.42|5979.72|5980.92|5980.22|5980.42|5979.72|190
1737121250000|2025-01-17 13:40:50|5980.17|5979.47|5980.42|5979.72|5980.42|5979.72|5979.92|5979.22|517
1737121260000|2025-01-17 13:41:00|5980.17|5979.47|5979.92|5979.22|5980.17|5979.47|5979.67|5978.97|595
1737121270000|2025-01-17 13:41:10|5980.04|5979.34|5979.92|5979.22|5980.17|5979.47|5979.67|5978.97|127
1737121280000|2025-01-17 13:41:20|5979.67|5978.97|5980.17|5979.47|5980.17|5979.47|5979.67|5978.97|69
1737121290000|2025-01-17 13:41:30|5979.92|5979.22|5980.17|5979.47|5980.17|5979.47|5979.92|5979.22|89
1737121300000|2025-01-17 13:41:40|5980.04|5979.34|5980.42|5979.72|5980.42|5979.72|5979.92|5979.22|76
1737121310000|2025-01-17 13:41:50|5980.67|5979.97|5981.67|5980.97|5981.67|5980.97|5980.67|5979.97|173
1737121320000|2025-01-17 13:42:00|5981.92|5981.22|5981.42|5980.72|5981.92|5981.22|5981.42|5980.72|206
1737121330000|2025-01-17 13:42:10|5981.67|5980.97|5980.92|5980.22|5981.67|5980.97|5980.42|5979.72|293
1737121340000|2025-01-17 13:42:20|5980.79|5980.09|5980.42|5979.72|5980.92|5980.22|5980.42|5979.72|164
1737121350000|2025-01-17 13:42:30|5980.67|5979.97|5980.92|5980.22|5980.92|5980.22|5980.67|5979.97|178
1737121360000|2025-01-17 13:42:40|5980.79|5980.09|5980.67|5979.97|5981.17|5980.47|5980.67|5979.97|338
1737121370000|2025-01-17 13:42:50|5980.92|5980.22|5980.92|5980.22|5980.92|5980.22|5980.92|5980.22|41
1737121380000|2025-01-17 13:43:00|5981.17|5980.47|5981.17|5980.47|5981.17|5980.47|5981.17|5980.47|160
1737121390000|2025-01-17 13:43:10|5980.92|5980.22|5980.42|5979.72|5981.17|5980.47|5980.42|5979.72|317
1737121400000|2025-01-17 13:43:20|5980.67|5979.97|5980.92|5980.22|5980.92|5980.22|5980.67|5979.97|43
1737121410000|2025-01-17 13:43:30|5981.17|5980.47|5980.92|5980.22|5981.17|5980.47|5980.67|5979.97|299
1737121420000|2025-01-17 13:43:40|5980.67|5979.97|5980.67|5979.97|5980.92|5980.22|5980.67|5979.97|59
1737121430000|2025-01-17 13:43:50|5980.92|5980.22|5980.92|5980.22|5980.92|5980.22|5980.92|5980.22|86
1737121440000|2025-01-17 13:44:00|5980.79|5980.09|5981.17|5980.47|5981.17|5980.47|5980.67|5979.97|115
1737121450000|2025-01-17 13:44:10|5980.92|5980.22|5981.17|5980.47|5981.17|5980.47|5980.92|5980.22|965
1737121460000|2025-01-17 13:44:20|||||||||63
1737121470000|2025-01-17 13:44:30|5981.04|5980.34|5982.17|5981.47|5982.67|5981.97|5981.04|5980.34|358
1737121480000|2025-01-17 13:44:40|5981.92|5981.22|5982.17|5981.47|5982.42|5981.72|5981.92|5981.22|96
1737121490000|2025-01-17 13:44:50|5982.04|5981.34|5981.92|5981.22|5982.17|5981.47|5981.92|5981.22|60
1737121500000|2025-01-17 13:45:00|5982.17|5981.47|5982.42|5981.72|5982.42|5981.72|5981.92|5981.22|142
1737121510000|2025-01-17 13:45:10|5982.54|5981.84|5982.42|5981.72|5982.54|5981.84|5982.17|5981.47|79
1737121520000|2025-01-17 13:45:20|5982.67|5981.97|5982.17|5981.47|5982.92|5982.22|5982.17|5981.47|260
1737121530000|2025-01-17 13:45:30|5982.04|5981.34|5982.17|5981.47|5982.17|5981.47|5981.92|5981.22|229
1737121540000|2025-01-17 13:45:40|5982.04|5981.34|5981.67|5980.97|5982.17|5981.47|5981.67|5980.97|152
1737121550000|2025-01-17 13:45:50|5981.42|5980.72|5980.42|5979.72|5981.92|5981.22|5980.42|5979.72|324
1737121560000|2025-01-17 13:46:00|5980.54|5979.84|5980.67|5979.97|5980.67|5979.97|5980.42|5979.72|130
1737121570000|2025-01-17 13:46:10|5980.42|5979.72|5979.92|5979.22|5980.42|5979.72|5979.92|5979.22|110
1737121580000|2025-01-17 13:46:20|5979.54|5978.84|5980.17|5979.47|5980.42|5979.72|5979.42|5978.72|410
1737121590000|2025-01-17 13:46:30|5980.42|5979.72|5980.92|5980.22|5980.92|5980.22|5980.42|5979.72|171
1737121600000|2025-01-17 13:46:40|5981.17|5980.47|5981.17|5980.47|5981.42|5980.72|5981.17|5980.47|193
1737121610000|2025-01-17 13:46:50|5981.42|5980.72|5981.67|5980.97|5981.67|5980.97|5981.42|5980.72|40
1737121620000|2025-01-17 13:47:00|5981.79|5981.09|5981.17|5980.47|5981.79|5981.09|5980.67|5979.97|191
1737121630000|2025-01-17 13:47:10|||||||||55
1737121640000|2025-01-17 13:47:20|5980.92|5980.22|5981.42|5980.72|5981.42|5980.72|5980.92|5980.22|127
1737121650000|2025-01-17 13:47:30|5981.67|5980.97|5981.29|5980.59|5981.67|5980.97|5981.29|5980.59|161
1737121660000|2025-01-17 13:47:40|5981.17|5980.47|5980.92|5980.22|5981.29|5980.59|5980.67|5979.97|95
1737121670000|2025-01-17 13:47:50|5980.67|5979.97|5980.79|5980.09|5980.92|5980.22|5980.67|5979.97|398
1737121680000|2025-01-17 13:48:00|5980.67|5979.97|5980.67|5979.97|5980.92|5980.22|5980.42|5979.72|220
1737121690000|2025-01-17 13:48:10|5980.17|5979.47|5980.42|5979.72|5980.42|5979.72|5979.67|5978.97|151
1737121700000|2025-01-17 13:48:20|5980.67|5979.97|5980.17|5979.47|5980.92|5980.22|5980.17|5979.47|169
1737121710000|2025-01-17 13:48:30|5980.04|5979.34|5979.67|5978.97|5980.17|5979.47|5979.67|5978.97|177
1737121720000|2025-01-17 13:48:40|5979.42|5978.72|5979.17|5978.47|5979.42|5978.72|5979.04|5978.34|397
1737121730000|2025-01-17 13:48:50|5979.42|5978.72|5979.67|5978.97|5979.92|5979.22|5979.42|5978.72|210
1737121740000|2025-01-17 13:49:00|5979.42|5978.72|5979.67|5978.97|5979.67|5978.97|5979.17|5978.47|193
1737121750000|2025-01-17 13:49:10|5979.42|5978.72|5979.67|5978.97|5979.67|5978.97|5979.17|5978.47|195
1737121760000|2025-01-17 13:49:20|5979.54|5978.84|5979.42|5978.72|5979.67|5978.97|5979.29|5978.59|174
1737121770000|2025-01-17 13:49:30|5979.67|5978.97|5979.67|5978.97|5979.67|5978.97|5979.67|5978.97|105
1737121780000|2025-01-17 13:49:40|5979.92|5979.22|5980.42|5979.72|5980.42|5979.72|5979.79|5979.09|209
1737121790000|2025-01-17 13:49:50|5980.17|5979.47|5980.17|5979.47|5980.17|5979.47|5979.92|5979.22|117
1737121800000|2025-01-17 13:50:00|5980.42|5979.72|5980.17|5979.47|5980.67|5979.97|5980.17|5979.47|151
1737121810000|2025-01-17 13:50:10|5980.04|5979.34|5980.42|5979.72|5980.42|5979.72|5979.92|5979.22|85
1737121820000|2025-01-17 13:50:20|5980.92|5980.22|5981.17|5980.47|5981.42|5980.72|5980.92|5980.22|182
1737121830000|2025-01-17 13:50:30|5981.42|5980.72|5981.67|5980.97|5982.17|5981.47|5981.42|5980.72|344
1737121840000|2025-01-17 13:50:40|5981.42|5980.72|5981.42|5980.72|5981.67|5980.97|5981.42|5980.72|208
1737121850000|2025-01-17 13:50:50|5980.67|5979.97|5981.17|5980.47|5981.17|5980.47|5980.67|5979.97|299
1737121860000|2025-01-17 13:51:00|5980.92|5980.22|5980.67|5979.97|5981.17|5980.47|5980.67|5979.97|134
1737121870000|2025-01-17 13:51:10|5980.79|5980.09|5981.17|5980.47|5981.17|5980.47|5980.79|5980.09|82
1737121880000|2025-01-17 13:51:20|5981.04|5980.34|5980.92|5980.22|5981.17|5980.47|5980.92|5980.22|141
1737121890000|2025-01-17 13:51:30|5980.67|5979.97|5980.67|5979.97|5980.67|5979.97|5979.92|5979.22|208
1737121900000|2025-01-17 13:51:40|5980.42|5979.72|5980.42|5979.72|5980.67|5979.97|5980.29|5979.59|91
1737121910000|2025-01-17 13:51:50|5980.29|5979.59|5980.17|5979.47|5980.67|5979.97|5980.17|5979.47|78
1737121920000|2025-01-17 13:52:00|5979.92|5979.22|5980.42|5979.72|5980.42|5979.72|5979.92|5979.22|107
1737121930000|2025-01-17 13:52:10|5980.17|5979.47|5980.17|5979.47|5980.17|5979.47|5979.92|5979.22|136
1737121940000|2025-01-17 13:52:20|5980.29|5979.59|5980.42|5979.72|5980.67|5979.97|5980.17|5979.47|79
1737121950000|2025-01-17 13:52:30|5980.29|5979.59|5979.92|5979.22|5980.42|5979.72|5979.92|5979.22|80
1737121960000|2025-01-17 13:52:40|5979.67|5978.97|5980.17|5979.47|5980.17|5979.47|5979.67|5978.97|97
1737121970000|2025-01-17 13:52:50|5980.42|5979.72|5980.17|5979.47|5980.42|5979.72|5979.92|5979.22|155
1737121980000|2025-01-17 13:53:00|5979.92|5979.22|5979.67|5978.97|5979.92|5979.22|5979.42|5978.72|373
1737121990000|2025-01-17 13:53:10|||||||||46
1737122000000|2025-01-17 13:53:20|5979.42|5978.72|5978.92|5978.22|5979.67|5978.97|5978.92|5978.22|308
1737122010000|2025-01-17 13:53:30|5979.17|5978.47|5979.42|5978.72|5979.42|5978.72|5978.92|5978.22|250
1737122020000|2025-01-17 13:53:40|5979.17|5978.47|5978.92|5978.22|5979.17|5978.47|5978.92|5978.22|105
1737122030000|2025-01-17 13:53:50|5979.17|5978.47|5979.04|5978.34|5979.17|5978.47|5979.04|5978.34|183
1737122040000|2025-01-17 13:54:00|5979.17|5978.47|5979.42|5978.72|5979.67|5978.97|5978.92|5978.22|239
1737122050000|2025-01-17 13:54:10|5979.67|5978.97|5979.42|5978.72|5979.67|5978.97|5979.42|5978.72|188
1737122060000|2025-01-17 13:54:20|||||||||65
1737122070000|2025-01-17 13:54:30|5979.04|5978.34|5979.17|5978.47|5979.42|5978.72|5979.04|5978.34|164
1737122080000|2025-01-17 13:54:40|5978.92|5978.22|5978.67|5977.97|5978.92|5978.22|5978.42|5977.72|521
1737122090000|2025-01-17 13:54:50|5978.92|5978.22|5978.17|5977.47|5979.17|5978.47|5978.17|5977.47|495
1737122100000|2025-01-17 13:55:00|5977.92|5977.22|5978.04|5977.34|5978.17|5977.47|5977.92|5977.22|1135
1737122110000|2025-01-17 13:55:10|5977.92|5977.22|5978.67|5977.97|5979.17|5978.47|5977.92|5977.22|388
1737122120000|2025-01-17 13:55:20|5978.42|5977.72|5978.67|5977.97|5978.92|5978.22|5978.42|5977.72|85
1737122130000|2025-01-17 13:55:30|5978.92|5978.22|5978.67|5977.97|5979.17|5978.47|5978.67|5977.97|168
1737122140000|2025-01-17 13:55:40|5978.92|5978.22|5978.42|5977.72|5978.92|5978.22|5978.42|5977.72|164
1737122150000|2025-01-17 13:55:50|5978.17|5977.47|5978.42|5977.72|5978.67|5977.97|5978.17|5977.47|99
1737122160000|2025-01-17 13:56:00|5978.17|5977.47|5978.42|5977.72|5978.42|5977.72|5978.17|5977.47|104
1737122170000|2025-01-17 13:56:10|5978.92|5978.22|5978.67|5977.97|5978.92|5978.22|5978.67|5977.97|116
1737122180000|2025-01-17 13:56:20|5978.42|5977.72|5978.92|5978.22|5978.92|5978.22|5978.42|5977.72|146
1737122190000|2025-01-17 13:56:30|5979.17|5978.47|5979.42|5978.72|5979.67|5978.97|5979.17|5978.47|184
1737122200000|2025-01-17 13:56:40|5979.67|5978.97|5979.67|5978.97|5979.67|5978.97|5979.67|5978.97|107
1737122210000|2025-01-17 13:56:50|5979.54|5978.84|5979.92|5979.22|5979.92|5979.22|5979.42|5978.72|181
1737122220000|2025-01-17 13:57:00|5980.17|5979.47|5980.42|5979.72|5980.42|5979.72|5979.92|5979.22|230
1737122230000|2025-01-17 13:57:10|5980.29|5979.59|5980.17|5979.47|5980.42|5979.72|5980.17|5979.47|141
1737122240000|2025-01-17 13:57:20|5979.92|5979.22|5978.92|5978.22|5979.92|5979.22|5978.92|5978.22|345
1737122250000|2025-01-17 13:57:30|5978.67|5977.97|5979.92|5979.22|5979.92|5979.22|5978.67|5977.97|163
1737122260000|2025-01-17 13:57:40|5980.17|5979.47|5980.67|5979.97|5980.67|5979.97|5980.17|5979.47|109
1737122270000|2025-01-17 13:57:50|5980.92|5980.22|5981.17|5980.47|5981.17|5980.47|5980.92|5980.22|109
1737122280000|2025-01-17 13:58:00|5981.29|5980.59|5981.92|5981.22|5981.92|5981.22|5981.17|5980.47|335
1737122290000|2025-01-17 13:58:10|5982.17|5981.47|5982.42|5981.72|5982.42|5981.72|5982.17|5981.47|114
1737122300000|2025-01-17 13:58:20|5981.92|5981.22|5982.42|5981.72|5982.42|5981.72|5981.67|5980.97|409
1737122310000|2025-01-17 13:58:30|5982.67|5981.97|5982.67|5981.97|5982.92|5982.22|5982.67|5981.97|224
1737122320000|2025-01-17 13:58:40|5982.42|5981.72|5982.42|5981.72|5982.54|5981.84|5982.42|5981.72|110
1737122330000|2025-01-17 13:58:50|5982.17|5981.47|5982.17|5981.47|5982.17|5981.47|5981.92|5981.22|140
1737122340000|2025-01-17 13:59:00|5981.92|5981.22|5982.67|5981.97|5982.67|5981.97|5981.92|5981.22|167
1737122350000|2025-01-17 13:59:10|5982.92|5982.22|5982.92|5982.22|5982.92|5982.22|5982.92|5982.22|97
1737122360000|2025-01-17 13:59:20|5983.17|5982.47|5982.92|5982.22|5983.17|5982.47|5982.92|5982.22|137
1737122370000|2025-01-17 13:59:30|5983.17|5982.47|5983.42|5982.72|5983.67|5982.97|5983.17|5982.47|232
1737122380000|2025-01-17 13:59:40|5983.67|5982.97|5983.92|5983.22|5983.92|5983.22|5983.67|5982.97|174
1737122390000|2025-01-17 13:59:50|5983.67|5982.97|5983.42|5982.72|5983.67|5982.97|5983.17|5982.47|181
1737122400000|2025-01-17 14:00:00|5983.67|5982.97|5984.67|5983.97|5984.92|5984.22|5983.67|5982.97|568
1737122410000|2025-01-17 14:00:10|5984.42|5983.72|5984.17|5983.47|5984.42|5983.72|5984.17|5983.47|197
1737122420000|2025-01-17 14:00:20|5984.42|5983.72|5983.92|5983.22|5984.67|5983.97|5983.67|5982.97|181
1737122430000|2025-01-17 14:00:30|5983.67|5982.97|5984.67|5983.97|5984.67|5983.97|5983.67|5982.97|137
1737122440000|2025-01-17 14:00:40|5984.42|5983.72|5985.92|5985.22|5986.17|5985.47|5983.17|5982.47|2030
1737122450000|2025-01-17 14:00:50|5986.17|5985.47|5986.42|5985.72|5986.67|5985.97|5986.04|5985.34|427
1737122460000|2025-01-17 14:01:00|5986.17|5985.47|5986.17|5985.47|5986.17|5985.47|5985.92|5985.22|791
1737122470000|2025-01-17 14:01:10|5986.29|5985.59|5986.17|5985.47|5986.42|5985.72|5985.92|5985.22|205
1737122480000|2025-01-17 14:01:20|5985.92|5985.22|5985.92|5985.22|5985.92|5985.22|5985.92|5985.22|497
1737122490000|2025-01-17 14:01:30|5986.04|5985.34|5986.17|5985.47|5986.29|5985.59|5986.04|5985.34|86
1737122500000|2025-01-17 14:01:40|5985.92|5985.22|5986.17|5985.47|5986.17|5985.47|5985.92|5985.22|197
1737122510000|2025-01-17 14:01:50|5985.92|5985.22|5986.17|5985.47|5986.17|5985.47|5985.92|5985.22|238
1737122520000|2025-01-17 14:02:00|5986.92|5986.22|5986.42|5985.72|5986.92|5986.22|5986.17|5985.47|268
1737122530000|2025-01-17 14:02:10|5986.29|5985.59|5986.17|5985.47|5986.29|5985.59|5985.92|5985.22|297
1737122540000|2025-01-17 14:02:20|5986.42|5985.72|5986.17|5985.47|5986.42|5985.72|5986.17|5985.47|92
1737122550000|2025-01-17 14:02:30|5985.92|5985.22|5985.92|5985.22|5986.17|5985.47|5985.92|5985.22|218
1737122560000|2025-01-17 14:02:40|5986.17|5985.47|5986.67|5985.97|5986.67|5985.97|5986.17|5985.47|128
1737122570000|2025-01-17 14:02:50|5986.42|5985.72|5986.17|5985.47|5986.42|5985.72|5986.17|5985.47|79
1737122580000|2025-01-17 14:03:00|5985.92|5985.22|5986.17|5985.47|5986.42|5985.72|5985.92|5985.22|152
1737122590000|2025-01-17 14:03:10|5985.92|5985.22|5985.92|5985.22|5986.42|5985.72|5985.92|5985.22|227
1737122600000|2025-01-17 14:03:20|5985.42|5984.72|5985.42|5984.72|5985.42|5984.72|5984.42|5983.72|501
1737122610000|2025-01-17 14:03:30|5985.67|5984.97|5985.17|5984.47|5985.67|5984.97|5985.04|5984.34|274
1737122620000|2025-01-17 14:03:40|5985.42|5984.72|5985.42|5984.72|5985.92|5985.22|5985.17|5984.47|274
1737122630000|2025-01-17 14:03:50|5985.67|5984.97|5985.92|5985.22|5986.04|5985.34|5985.42|5984.72|228
1737122640000|2025-01-17 14:04:00|5986.42|5985.72|5987.67|5986.97|5988.17|5987.47|5986.42|5985.72|810
1737122650000|2025-01-17 14:04:10|5987.92|5987.22|5989.17|5988.47|5989.17|5988.47|5987.42|5986.72|655
1737122660000|2025-01-17 14:04:20|5989.42|5988.72|5990.17|5989.47|5990.17|5989.47|5989.17|5988.47|702
1737122670000|2025-01-17 14:04:30|5989.92|5989.22|5989.42|5988.72|5989.92|5989.22|5989.17|5988.47|338
1737122680000|2025-01-17 14:04:40|5989.17|5988.47|5988.42|5987.72|5989.67|5988.97|5988.42|5987.72|303
1737122690000|2025-01-17 14:04:50|5988.67|5987.97|5989.42|5988.72|5989.42|5988.72|5988.42|5987.72|222
1737122700000|2025-01-17 14:05:00|5989.67|5988.97|5989.42|5988.72|5990.67|5989.97|5989.42|5988.72|432
1737122710000|2025-01-17 14:05:10|5988.92|5988.22|5988.67|5987.97|5989.42|5988.72|5988.42|5987.72|364
1737122720000|2025-01-17 14:05:20|5988.42|5987.72|5987.92|5987.22|5988.67|5987.97|5987.92|5987.22|311
1737122730000|2025-01-17 14:05:30|5988.17|5987.47|5989.17|5988.47|5989.42|5988.72|5988.17|5987.47|685
1737122740000|2025-01-17 14:05:40|5988.92|5988.22|5988.67|5987.97|5988.92|5988.22|5988.67|5987.97|142
1737122750000|2025-01-17 14:05:50|5988.92|5988.22|5989.17|5988.47|5989.67|5988.97|5988.67|5987.97|381
1737122760000|2025-01-17 14:06:00|5988.92|5988.22|5987.67|5986.97|5990.04|5989.34|5987.67|5986.97|630
1737122770000|2025-01-17 14:06:10|5987.92|5987.22|5986.92|5986.22|5987.92|5987.22|5986.92|5986.22|362
1737122780000|2025-01-17 14:06:20|5987.17|5986.47|5987.42|5986.72|5987.42|5986.72|5986.67|5985.97|324
1737122790000|2025-01-17 14:06:30|5987.67|5986.97|5987.17|5986.47|5987.67|5986.97|5986.92|5986.22|176
1737122800000|2025-01-17 14:06:40|5987.42|5986.72|5987.17|5986.47|5987.67|5986.97|5987.17|5986.47|83
1737122810000|2025-01-17 14:06:50|5986.92|5986.22|5986.54|5985.84|5986.92|5986.22|5986.17|5985.47|307
1737122820000|2025-01-17 14:07:00|5986.67|5985.97|5987.42|5986.72|5987.42|5986.72|5986.17|5985.47|230
1737122830000|2025-01-17 14:07:10|5987.67|5986.97|5987.92|5987.22|5988.17|5987.47|5987.67|5986.97|186
1737122840000|2025-01-17 14:07:20|5987.67|5986.97|5987.42|5986.72|5987.67|5986.97|5987.42|5986.72|130
1737122850000|2025-01-17 14:07:30|5987.67|5986.97|5988.54|5987.84|5988.67|5987.97|5987.67|5986.97|456
1737122860000|2025-01-17 14:07:40|5988.67|5987.97|5988.42|5987.72|5988.67|5987.97|5988.42|5987.72|104
1737122870000|2025-01-17 14:07:50|5988.17|5987.47|5988.67|5987.97|5988.67|5987.97|5988.17|5987.47|171
1737122880000|2025-01-17 14:08:00|5988.42|5987.72|5988.67|5987.97|5988.67|5987.97|5988.42|5987.72|181
1737122890000|2025-01-17 14:08:10|5988.54|5987.84|5988.67|5987.97|5988.92|5988.22|5988.42|5987.72|237
1737122900000|2025-01-17 14:08:20|5988.42|5987.72|5988.17|5987.47|5988.67|5987.97|5988.17|5987.47|143
1737122910000|2025-01-17 14:08:30|5987.92|5987.22|5987.67|5986.97|5987.92|5987.22|5987.67|5986.97|165
1737122920000|2025-01-17 14:08:40|5987.92|5987.22|5987.67|5986.97|5987.92|5987.22|5987.67|5986.97|108
1737122930000|2025-01-17 14:08:50|5987.42|5986.72|5986.92|5986.22|5987.42|5986.72|5986.67|5985.97|239
1737122940000|2025-01-17 14:09:00|5986.67|5985.97|5986.67|5985.97|5986.67|5985.97|5986.17|5985.47|359
1737122950000|2025-01-17 14:09:10|5986.92|5986.22|5987.42|5986.72|5987.42|5986.72|5986.92|5986.22|162
1737122960000|2025-01-17 14:09:20|5987.17|5986.47|5988.17|5987.47|5988.17|5987.47|5987.17|5986.47|170
1737122970000|2025-01-17 14:09:30|5988.42|5987.72|5987.42|5986.72|5988.42|5987.72|5987.42|5986.72|208
1737122980000|2025-01-17 14:09:40|5987.92|5987.22|5987.92|5987.22|5988.17|5987.47|5987.67|5986.97|174
1737122990000|2025-01-17 14:09:50|5988.04|5987.34|5987.67|5986.97|5988.17|5987.47|5987.67|5986.97|127
1737123000000|2025-01-17 14:10:00|5987.79|5987.09|5988.42|5987.72|5988.42|5987.72|5987.79|5987.09|166
1737123010000|2025-01-17 14:10:10|5988.54|5987.84|5988.42|5987.72|5988.67|5987.97|5988.42|5987.72|87
1737123020000|2025-01-17 14:10:20|5988.67|5987.97|5988.67|5987.97|5988.67|5987.97|5988.67|5987.97|73
1737123030000|2025-01-17 14:10:30|5988.92|5988.22|5988.92|5988.22|5988.92|5988.22|5988.92|5988.22|114
1737123040000|2025-01-17 14:10:40|5988.79|5988.09|5988.92|5988.22|5988.92|5988.22|5988.79|5988.09|321
1737123050000|2025-01-17 14:10:50|||||||||477
1737123060000|2025-01-17 14:11:00|5989.17|5988.47|5989.17|5988.47|5989.67|5988.97|5988.67|5987.97|555
1737123070000|2025-01-17 14:11:10|5989.04|5988.34|5988.04|5987.34|5989.17|5988.47|5987.92|5987.22|247
1737123080000|2025-01-17 14:11:20|5988.17|5987.47|5988.17|5987.47|5988.17|5987.47|5987.92|5987.22|94
1737123090000|2025-01-17 14:11:30|5988.42|5987.72|5988.92|5988.22|5989.17|5988.47|5988.42|5987.72|251
1737123100000|2025-01-17 14:11:40|5989.17|5988.47|5989.92|5989.22|5989.92|5989.22|5988.92|5988.22|175
1737123110000|2025-01-17 14:11:50|5990.17|5989.47|5990.42|5989.72|5990.42|5989.72|5989.92|5989.22|406
1737123120000|2025-01-17 14:12:00|5990.67|5989.97|5989.92|5989.22|5990.67|5989.97|5989.79|5989.09|330
1737123130000|2025-01-17 14:12:10|5989.67|5988.97|5990.17|5989.47|5990.42|5989.72|5989.67|5988.97|191
1737123140000|2025-01-17 14:12:20|5989.92|5989.22|5990.29|5989.59|5990.42|5989.72|5989.67|5988.97|207
1737123150000|2025-01-17 14:12:30|5990.17|5989.47|5991.67|5990.97|5991.92|5991.22|5990.17|5989.47|751
1737123160000|2025-01-17 14:12:40|5991.42|5990.72|5991.42|5990.72|5991.92|5991.22|5991.42|5990.72|270
1737123170000|2025-01-17 14:12:50|5991.67|5990.97|5992.92|5992.22|5992.92|5992.22|5991.42|5990.72|477
1737123180000|2025-01-17 14:13:00|5992.67|5991.97|5994.17|5993.47|5994.29|5993.59|5992.67|5991.97|908
1737123190000|2025-01-17 14:13:10|5993.92|5993.22|5993.17|5992.47|5993.92|5993.22|5992.92|5992.22|515
1737123200000|2025-01-17 14:13:20|5993.42|5992.72|5992.42|5991.72|5993.42|5992.72|5992.42|5991.72|280
1737123210000|2025-01-17 14:13:30|5992.29|5991.59|5991.17|5990.47|5993.17|5992.47|5991.17|5990.47|850
1737123220000|2025-01-17 14:13:40|5991.42|5990.72|5991.04|5990.34|5991.42|5990.72|5990.92|5990.22|351
1737123230000|2025-01-17 14:13:50|5990.92|5990.22|5991.42|5990.72|5991.42|5990.72|5990.92|5990.22|294
1737123240000|2025-01-17 14:14:00|5990.92|5990.22|5991.17|5990.47|5991.17|5990.47|5990.92|5990.22|89
1737123250000|2025-01-17 14:14:10|5990.92|5990.22|5991.42|5990.72|5991.67|5990.97|5990.92|5990.22|208
1737123260000|2025-01-17 14:14:20|5991.54|5990.84|5991.17|5990.47|5991.54|5990.84|5990.92|5990.22|279
1737123270000|2025-01-17 14:14:30|5991.42|5990.72|5991.42|5990.72|5991.67|5990.97|5991.17|5990.47|443
1737123280000|2025-01-17 14:14:40|5991.54|5990.84|5991.42|5990.72|5991.67|5990.97|5991.42|5990.72|130
1737123290000|2025-01-17 14:14:50|5991.67|5990.97|5991.29|5990.59|5991.67|5990.97|5991.17|5990.47|193
1737123300000|2025-01-17 14:15:00|5991.17|5990.47|5991.67|5990.97|5991.67|5990.97|5991.17|5990.47|402
1737123310000|2025-01-17 14:15:10|5991.42|5990.72|5991.67|5990.97|5991.67|5990.97|5991.42|5990.72|195
1737123320000|2025-01-17 14:15:20|5992.17|5991.47|5993.67|5992.97|5993.67|5992.97|5992.17|5991.47|682
1737123330000|2025-01-17 14:15:30|5993.42|5992.72|5991.92|5991.22|5993.42|5992.72|5991.92|5991.22|385
1737123340000|2025-01-17 14:15:40|5992.17|5991.47|5991.92|5991.22|5992.17|5991.47|5991.67|5990.97|195
1737123350000|2025-01-17 14:15:50|5992.17|5991.47|5991.92|5991.22|5992.17|5991.47|5991.67|5990.97|160
1737123360000|2025-01-17 14:16:00|5991.79|5991.09|5992.17|5991.47|5992.17|5991.47|5991.67|5990.97|124
1737123370000|2025-01-17 14:16:10|5991.92|5991.22|5991.92|5991.22|5992.17|5991.47|5991.92|5991.22|119
1737123380000|2025-01-17 14:16:20|5992.04|5991.34|5990.92|5990.22|5992.17|5991.47|5990.92|5990.22|212
1737123390000|2025-01-17 14:16:30|5991.29|5990.59|5991.67|5990.97|5991.67|5990.97|5990.92|5990.22|189
1737123400000|2025-01-17 14:16:40|5991.54|5990.84|5991.67|5990.97|5991.67|5990.97|5991.17|5990.47|154
1737123410000|2025-01-17 14:16:50|5991.42|5990.72|5991.17|5990.47|5991.42|5990.72|5991.04|5990.34|142
1737123420000|2025-01-17 14:17:00|5990.92|5990.22|5988.92|5988.22|5990.92|5990.22|5988.92|5988.22|588
1737123430000|2025-01-17 14:17:10|5988.79|5988.09|5990.17|5989.47|5990.67|5989.97|5988.79|5988.09|482
1737123440000|2025-01-17 14:17:20|5990.04|5989.34|5991.42|5990.72|5991.42|5990.72|5989.92|5989.22|281
1737123450000|2025-01-17 14:17:30|5991.17|5990.47|5992.17|5991.47|5992.17|5991.47|5991.17|5990.47|318
1737123460000|2025-01-17 14:17:40|5991.92|5991.22|5992.17|5991.47|5992.17|5991.47|5991.67|5990.97|222
1737123470000|2025-01-17 14:17:50|5992.04|5991.34|5991.17|5990.47|5992.04|5991.34|5991.17|5990.47|214
1737123480000|2025-01-17 14:18:00|5991.42|5990.72|5991.17|5990.47|5991.67|5990.97|5991.17|5990.47|97
1737123490000|2025-01-17 14:18:10|5990.92|5990.22|5990.67|5989.97|5990.92|5990.22|5990.42|5989.72|223
1737123500000|2025-01-17 14:18:20|5990.17|5989.47|5989.42|5988.72|5990.67|5989.97|5989.42|5988.72|379
1737123510000|2025-01-17 14:18:30|5989.17|5988.47|5989.29|5988.59|5989.42|5988.72|5988.67|5987.97|572
1737123520000|2025-01-17 14:18:40|5989.42|5988.72|5989.67|5988.97|5990.17|5989.47|5989.42|5988.72|199
1737123530000|2025-01-17 14:18:50|5989.92|5989.22|5989.67|5988.97|5990.04|5989.34|5989.67|5988.97|146
1737123540000|2025-01-17 14:19:00|5989.42|5988.72|5989.92|5989.22|5990.17|5989.47|5989.17|5988.47|305
1737123550000|2025-01-17 14:19:10|5989.67|5988.97|5988.92|5988.22|5989.67|5988.97|5988.92|5988.22|218
1737123560000|2025-01-17 14:19:20|5989.17|5988.47|5988.92|5988.22|5989.42|5988.72|5988.67|5987.97|364
1737123570000|2025-01-17 14:19:30|5988.67|5987.97|5989.67|5988.97|5989.67|5988.97|5988.67|5987.97|180
1737123580000|2025-01-17 14:19:40|5989.42|5988.72|5989.92|5989.22|5989.92|5989.22|5989.17|5988.47|316
1737123590000|2025-01-17 14:19:50|5989.67|5988.97|5989.92|5989.22|5989.92|5989.22|5989.42|5988.72|125
1737123600000|2025-01-17 14:20:00|5989.67|5988.97|5990.04|5989.34|5990.17|5989.47|5989.67|5988.97|230
1737123610000|2025-01-17 14:20:10|5989.92|5989.22|5991.79|5991.09|5991.92|5991.22|5989.92|5989.22|437
1737123620000|2025-01-17 14:20:20|5991.67|5990.97|5992.42|5991.72|5992.42|5991.72|5991.67|5990.97|277
1737123630000|2025-01-17 14:20:30|5992.17|5991.47|5992.29|5991.59|5992.42|5991.72|5992.17|5991.47|178
1737123640000|2025-01-17 14:20:40|5992.17|5991.47|5992.17|5991.47|5992.29|5991.59|5991.92|5991.22|123
1737123650000|2025-01-17 14:20:50|5991.92|5991.22|5992.17|5991.47|5992.42|5991.72|5991.92|5991.22|164
1737123660000|2025-01-17 14:21:00|5992.42|5991.72|5991.42|5990.72|5992.42|5991.72|5991.42|5990.72|253
1737123670000|2025-01-17 14:21:10|5991.17|5990.47|5990.92|5990.22|5991.17|5990.47|5990.42|5989.72|216
1737123680000|2025-01-17 14:21:20|5990.67|5989.97|5990.92|5990.22|5990.92|5990.22|5990.67|5989.97|134
1737123690000|2025-01-17 14:21:30|5990.79|5990.09|5989.67|5988.97|5990.92|5990.22|5989.67|5988.97|219
1737123700000|2025-01-17 14:21:40|5989.42|5988.72|5989.29|5988.59|5989.92|5989.22|5988.92|5988.22|333
1737123710000|2025-01-17 14:21:50|5989.17|5988.47|5990.42|5989.72|5990.42|5989.72|5989.17|5988.47|237
1737123720000|2025-01-17 14:22:00|5990.67|5989.97|5990.04|5989.34|5990.67|5989.97|5990.04|5989.34|173
1737123730000|2025-01-17 14:22:10|5990.17|5989.47|5990.67|5989.97|5990.92|5990.22|5990.17|5989.47|147
1737123740000|2025-01-17 14:22:20|5990.54|5989.84|5990.67|5989.97|5991.17|5990.47|5990.42|5989.72|143
1737123750000|2025-01-17 14:22:30|5990.42|5989.72|5990.04|5989.34|5990.67|5989.97|5989.92|5989.22|211
1737123760000|2025-01-17 14:22:40|5990.17|5989.47|5989.17|5988.47|5990.42|5989.72|5989.17|5988.47|232
1737123770000|2025-01-17 14:22:50|5989.42|5988.72|5988.42|5987.72|5989.42|5988.72|5988.17|5987.47|277
1737123780000|2025-01-17 14:23:00|5988.67|5987.97|5988.42|5987.72|5988.67|5987.97|5988.17|5987.47|248
1737123790000|2025-01-17 14:23:10|5988.17|5987.47|5987.17|5986.47|5988.17|5987.47|5987.17|5986.47|394
1737123800000|2025-01-17 14:23:20|5987.04|5986.34|5987.04|5986.34|5987.42|5986.72|5986.67|5985.97|563
1737123810000|2025-01-17 14:23:30|5987.17|5986.47|5987.92|5987.22|5987.92|5987.22|5987.17|5986.47|309
1737123820000|2025-01-17 14:23:40|5988.17|5987.47|5988.17|5987.47|5988.42|5987.72|5988.04|5987.34|248
1737123830000|2025-01-17 14:23:50|5987.67|5986.97|5987.92|5987.22|5988.79|5988.09|5987.67|5986.97|395
1737123840000|2025-01-17 14:24:00|5988.42|5987.72|5988.17|5987.47|5988.67|5987.97|5988.17|5987.47|252
1737123850000|2025-01-17 14:24:10|5988.42|5987.72|5987.67|5986.97|5988.42|5987.72|5987.67|5986.97|206
1737123860000|2025-01-17 14:24:20|5987.92|5987.22|5987.92|5987.22|5988.17|5987.47|5987.42|5986.72|267
1737123870000|2025-01-17 14:24:30|5988.04|5987.34|5988.67|5987.97|5988.92|5988.22|5987.92|5987.22|154
1737123880000|2025-01-17 14:24:40|5988.92|5988.22|5987.79|5987.09|5988.92|5988.22|5987.79|5987.09|221
1737123890000|2025-01-17 14:24:50|5987.67|5986.97|5987.92|5987.22|5988.29|5987.59|5987.17|5986.47|296
1737123900000|2025-01-17 14:25:00|5988.67|5987.97|5988.67|5987.97|5988.67|5987.97|5987.92|5987.22|590
1737123910000|2025-01-17 14:25:10|5988.92|5988.22|5988.67|5987.97|5989.04|5988.34|5988.67|5987.97|268
1737123920000|2025-01-17 14:25:20|5988.42|5987.72|5988.42|5987.72|5988.92|5988.22|5987.67|5986.97|381
1737123930000|2025-01-17 14:25:30|5988.67|5987.97|5988.92|5988.22|5989.42|5988.72|5988.67|5987.97|273
1737123940000|2025-01-17 14:25:40|5989.17|5988.47|5988.92|5988.22|5989.67|5988.97|5988.67|5987.97|332
1737123950000|2025-01-17 14:25:50|5989.17|5988.47|5989.17|5988.47|5989.67|5988.97|5988.92|5988.22|302
1737123960000|2025-01-17 14:26:00|5988.92|5988.22|5989.42|5988.72|5989.67|5988.97|5988.92|5988.22|428
1737123970000|2025-01-17 14:26:10|5989.67|5988.97|5989.67|5988.97|5989.79|5989.09|5989.67|5988.97|199
1737123980000|2025-01-17 14:26:20|5989.92|5989.22|5990.42|5989.72|5990.42|5989.72|5989.17|5988.47|370
1737123990000|2025-01-17 14:26:30|5990.17|5989.47|5991.29|5990.59|5991.29|5990.59|5990.17|5989.47|380
1737124000000|2025-01-17 14:26:40|5991.42|5990.72|5991.92|5991.22|5992.67|5991.97|5991.17|5990.47|654
1737124010000|2025-01-17 14:26:50|5991.79|5991.09|5992.17|5991.47|5992.42|5991.72|5991.42|5990.72|203
1737124020000|2025-01-17 14:27:00|5991.92|5991.22|5992.17|5991.47|5992.17|5991.47|5991.67|5990.97|504
1737124030000|2025-01-17 14:27:10|5992.42|5991.72|5992.42|5991.72|5992.67|5991.97|5991.92|5991.22|654
1737124040000|2025-01-17 14:27:20|5992.67|5991.97|5992.42|5991.72|5992.67|5991.97|5992.17|5991.47|586
1737124050000|2025-01-17 14:27:30|5992.17|5991.47|5991.67|5990.97|5992.17|5991.47|5991.42|5990.72|601
1737124060000|2025-01-17 14:27:40|5992.17|5991.47|5991.17|5990.47|5992.17|5991.47|5990.17|5989.47|1424
1737124070000|2025-01-17 14:27:50|5991.67|5990.97|5994.17|5993.47|5994.29|5993.59|5991.67|5990.97|2318
1737124080000|2025-01-17 14:28:00|5994.67|5993.97|5996.67|5995.97|5996.79|5996.09|5994.67|5993.97|2050
1737124090000|2025-01-17 14:28:10|5996.92|5996.22|5995.79|5995.09|5996.92|5996.22|5995.67|5994.97|1010
1737124100000|2025-01-17 14:28:20|5995.92|5995.22|5996.67|5995.97|5997.17|5996.47|5995.67|5994.97|922
1737124110000|2025-01-17 14:28:30|5996.17|5995.47|5995.92|5995.22|5999.17|5998.47|5995.92|5995.22|6771
1737124120000|2025-01-17 14:28:40|5996.17|5995.47|5994.92|5994.22|5996.67|5995.97|5993.92|5993.22|2395
1737124130000|2025-01-17 14:28:50|5995.17|5994.47|5994.67|5993.97|5995.17|5994.47|5993.92|5993.22|1368
1737124140000|2025-01-17 14:29:00|5994.42|5993.72|5994.42|5993.72|5995.04|5994.34|5993.67|5992.97|1411
1737124150000|2025-01-17 14:29:10|5994.54|5993.84|5991.17|5990.47|5995.42|5994.72|5991.17|5990.47|1845
1737124160000|2025-01-17 14:29:20|5990.92|5990.22|5990.42|5989.72|5991.17|5990.47|5989.17|5988.47|1555
1737124170000|2025-01-17 14:29:30|5990.67|5989.97|5991.04|5990.34|5991.42|5990.72|5989.67|5988.97|1767
1737124180000|2025-01-17 14:29:40|5991.17|5990.47|5991.67|5990.97|5992.67|5991.97|5990.54|5989.84|1499
1737124190000|2025-01-17 14:29:50|5991.92|5991.22|5991.42|5990.72|5992.17|5991.47|5989.42|5988.72|2133
1737124200000|2025-01-17 14:30:00|5991.32|5990.82|5991.32|5990.82|5993.57|5993.07|5990.57|5990.07|7708
1737124210000|2025-01-17 14:30:10|5991.07|5990.57|5990.32|5989.82|5991.82|5991.32|5989.82|5989.32|3979
1737124220000|2025-01-17 14:30:20|5990.57|5990.07|5989.82|5989.32|5990.82|5990.32|5988.57|5988.07|2984
1737124230000|2025-01-17 14:30:30|5990.07|5989.57|5990.07|5989.57|5991.57|5991.07|5989.82|5989.32|2470
1737124240000|2025-01-17 14:30:40|5990.32|5989.82|5986.82|5986.32|5990.82|5990.32|5986.57|5986.07|4516
1737124250000|2025-01-17 14:30:50|5986.57|5986.07|5987.32|5986.82|5988.32|5987.82|5986.32|5985.82|2674
1737124260000|2025-01-17 14:31:00|5987.57|5987.07|5986.07|5985.57|5988.82|5988.32|5985.82|5985.32|4337
1737124270000|2025-01-17 14:31:10|5986.32|5985.82|5987.07|5986.57|5988.32|5987.82|5986.07|5985.57|2086
1737124280000|2025-01-17 14:31:20|5987.32|5986.82|5986.82|5986.32|5988.32|5987.82|5986.07|5985.57|2365
1737124290000|2025-01-17 14:31:30|5986.57|5986.07|5988.82|5988.32|5988.94|5988.44|5986.32|5985.82|2224
1737124300000|2025-01-17 14:31:40|5988.69|5988.19|5988.07|5987.57|5989.57|5989.07|5987.07|5986.57|2289
1737124310000|2025-01-17 14:31:50|5987.82|5987.32|5987.82|5987.32|5988.32|5987.82|5987.32|5986.82|1711
1737124320000|2025-01-17 14:32:00|5987.32|5986.82|5988.32|5987.82|5989.07|5988.57|5987.07|5986.57|1773
1737124330000|2025-01-17 14:32:10|5987.82|5987.32|5988.07|5987.57|5988.82|5988.32|5987.32|5986.82|1609
1737124340000|2025-01-17 14:32:20|5987.82|5987.32|5988.07|5987.57|5989.32|5988.82|5987.57|5987.07|1900
1737124350000|2025-01-17 14:32:30|5988.32|5987.82|5988.57|5988.07|5989.57|5989.07|5988.32|5987.82|1424
1737124360000|2025-01-17 14:32:40|5988.32|5987.82|5988.82|5988.32|5989.82|5989.32|5988.32|5987.82|1126
1737124370000|2025-01-17 14:32:50|5988.94|5988.44|5989.32|5988.82|5989.32|5988.82|5987.82|5987.32|2168
1737124380000|2025-01-17 14:33:00|5989.07|5988.57|5989.57|5989.07|5989.82|5989.32|5988.82|5988.32|1110
1737124390000|2025-01-17 14:33:10|5989.69|5989.19|5988.32|5987.82|5990.32|5989.82|5987.82|5987.32|928
1737124400000|2025-01-17 14:33:20|5988.57|5988.07|5987.82|5987.32|5989.07|5988.57|5987.57|5987.07|1223
1737124410000|2025-01-17 14:33:30|5987.94|5987.44|5987.57|5987.07|5988.57|5988.07|5987.57|5987.07|1087
1737124420000|2025-01-17 14:33:40|5987.07|5986.57|5984.07|5983.57|5987.07|5986.57|5983.57|5983.07|2989
1737124430000|2025-01-17 14:33:50|5984.32|5983.82|5984.82|5984.32|5986.07|5985.57|5983.82|5983.32|1028
1737124440000|2025-01-17 14:34:00|5984.57|5984.07|5984.82|5984.32|5985.07|5984.57|5983.57|5983.07|1217
1737124450000|2025-01-17 14:34:10|5985.07|5984.57|5985.07|5984.57|5985.82|5985.32|5984.82|5984.32|975
1737124460000|2025-01-17 14:34:20|5984.82|5984.32|5982.32|5981.82|5985.32|5984.82|5982.07|5981.57|1212
1737124470000|2025-01-17 14:34:30|5982.07|5981.57|5983.07|5982.57|5983.07|5982.57|5981.82|5981.32|874
1737124480000|2025-01-17 14:34:40|5982.82|5982.32|5983.82|5983.32|5984.07|5983.57|5982.07|5981.57|1061
1737124490000|2025-01-17 14:34:50|5983.57|5983.07|5984.07|5983.57|5984.57|5984.07|5983.07|5982.57|908
1737124500000|2025-01-17 14:35:00|5984.32|5983.82|5985.57|5985.07|5986.07|5985.57|5984.07|5983.57|2100
1737124510000|2025-01-17 14:35:10|5985.82|5985.32|5987.07|5986.57|5987.82|5987.32|5985.82|5985.32|1462
1737124520000|2025-01-17 14:35:20|5987.57|5987.07|5988.57|5988.07|5989.07|5988.57|5987.07|5986.57|1140
1737124530000|2025-01-17 14:35:30|5988.32|5987.82|5988.82|5988.32|5989.07|5988.57|5988.07|5987.57|944
1737124540000|2025-01-17 14:35:40|5988.57|5988.07|5988.07|5987.57|5988.57|5988.07|5987.82|5987.32|712
1737124550000|2025-01-17 14:35:50|5988.32|5987.82|5989.07|5988.57|5989.07|5988.57|5988.07|5987.57|849
1737124560000|2025-01-17 14:36:00|5989.32|5988.82|5989.07|5988.57|5989.82|5989.32|5989.07|5988.57|1462
1737124570000|2025-01-17 14:36:10|5988.82|5988.32|5988.07|5987.57|5989.32|5988.82|5987.82|5987.32|962
1737124580000|2025-01-17 14:36:20|5987.82|5987.32|5987.32|5986.82|5988.32|5987.82|5986.32|5985.82|993
1737124590000|2025-01-17 14:36:30|5987.07|5986.57|5986.82|5986.32|5988.32|5987.82|5986.32|5985.82|593
1737124600000|2025-01-17 14:36:40|5986.57|5986.07|5985.57|5985.07|5986.82|5986.32|5985.32|5984.82|968
1737124610000|2025-01-17 14:36:50|5985.82|5985.32|5987.82|5987.32|5988.07|5987.57|5985.82|5985.32|788
1737124620000|2025-01-17 14:37:00|5988.57|5988.07|5987.32|5986.82|5988.57|5988.07|5987.07|5986.57|1135
1737124630000|2025-01-17 14:37:10|5987.57|5987.07|5986.82|5986.32|5987.94|5987.44|5986.07|5985.57|1394
1737124640000|2025-01-17 14:37:20|5986.57|5986.07|5986.32|5985.82|5988.32|5987.82|5986.32|5985.82|963
1737124650000|2025-01-17 14:37:30|5986.57|5986.07|5985.57|5985.07|5986.57|5986.07|5985.07|5984.57|919
1737124660000|2025-01-17 14:37:40|5985.07|5984.57|5984.32|5983.82|5986.07|5985.57|5984.19|5983.69|862
1737124670000|2025-01-17 14:37:50|5984.07|5983.57|5985.82|5985.32|5986.07|5985.57|5983.57|5983.07|734
1737124680000|2025-01-17 14:38:00|5986.07|5985.57|5984.32|5983.82|5986.07|5985.57|5983.82|5983.32|1323
1737124690000|2025-01-17 14:38:10|5984.07|5983.57|5984.57|5984.07|5984.82|5984.32|5983.57|5983.07|715
1737124700000|2025-01-17 14:38:20|5985.07|5984.57|5984.57|5984.07|5985.32|5984.82|5984.32|5983.82|540
1737124710000|2025-01-17 14:38:30|5984.32|5983.82|5984.82|5984.32|5984.82|5984.32|5983.32|5982.82|804
1737124720000|2025-01-17 14:38:40|5984.07|5983.57|5984.07|5983.57|5985.07|5984.57|5983.32|5982.82|608
1737124730000|2025-01-17 14:38:50|5984.32|5983.82|5984.07|5983.57|5984.82|5984.32|5983.82|5983.32|721
1737124740000|2025-01-17 14:39:00|5984.32|5983.82|5983.32|5982.82|5984.57|5984.07|5983.07|5982.57|1179
1737124750000|2025-01-17 14:39:10|5983.07|5982.57|5981.57|5981.07|5983.07|5982.57|5980.82|5980.32|1453
1737124760000|2025-01-17 14:39:20|5981.82|5981.32|5982.32|5981.82|5982.32|5981.82|5980.57|5980.07|932
1737124770000|2025-01-17 14:39:30|5982.82|5982.32|5984.69|5984.19|5984.69|5984.19|5982.82|5982.32|1095
1737124780000|2025-01-17 14:39:40|5984.82|5984.32|5985.07|5984.57|5985.82|5985.32|5984.82|5984.32|902
1737124790000|2025-01-17 14:39:50|5984.82|5984.32|5982.32|5981.82|5984.82|5984.32|5981.94|5981.44|1089
1737124800000|2025-01-17 14:40:00|5982.82|5982.32|5982.82|5982.32|5983.32|5982.82|5982.07|5981.57|1110
1737124810000|2025-01-17 14:40:10|5983.07|5982.57|5983.07|5982.57|5984.57|5984.07|5983.07|5982.57|1028
1737124820000|2025-01-17 14:40:20|5982.82|5982.32|5985.82|5985.32|5986.07|5985.57|5982.82|5982.32|1100
1737124830000|2025-01-17 14:40:30|5985.57|5985.07|5985.32|5984.82|5985.57|5985.07|5984.32|5983.82|929
1737124840000|2025-01-17 14:40:40|5985.57|5985.07|5984.07|5983.57|5985.57|5985.07|5983.57|5983.07|796
1737124850000|2025-01-17 14:40:50|5983.82|5983.32|5985.32|5984.82|5985.32|5984.82|5983.82|5983.32|557
1737124860000|2025-01-17 14:41:00|5985.57|5985.07|5986.07|5985.57|5986.82|5986.32|5985.57|5985.07|971
1737124870000|2025-01-17 14:41:10|5985.82|5985.32|5986.32|5985.82|5986.82|5986.32|5985.57|5985.07|636
1737124880000|2025-01-17 14:41:20|5986.07|5985.57|5987.82|5987.32|5988.07|5987.57|5985.82|5985.32|803
1737124890000|2025-01-17 14:41:30|5987.69|5987.19|5987.82|5987.32|5987.82|5987.32|5986.32|5985.82|738
1737124900000|2025-01-17 14:41:40|5987.57|5987.07|5986.57|5986.07|5987.82|5987.32|5986.32|5985.82|597
1737124910000|2025-01-17 14:41:50|5986.32|5985.82|5986.07|5985.57|5986.57|5986.07|5985.57|5985.07|650
1737124920000|2025-01-17 14:42:00|5985.82|5985.32|5986.57|5986.07|5986.82|5986.32|5985.32|5984.82|687
1737124930000|2025-01-17 14:42:10|5986.32|5985.82|5986.57|5986.07|5988.07|5987.57|5986.32|5985.82|863
1737124940000|2025-01-17 14:42:20|5986.32|5985.82|5986.32|5985.82|5987.82|5987.32|5986.32|5985.82|668
1737124950000|2025-01-17 14:42:30|5986.57|5986.07|5984.32|5983.82|5986.57|5986.07|5983.82|5983.32|803
1737124960000|2025-01-17 14:42:40|5984.07|5983.57|5983.57|5983.07|5984.07|5983.57|5982.82|5982.32|830
1737124970000|2025-01-17 14:42:50|5983.82|5983.32|5982.57|5982.07|5983.82|5983.32|5982.57|5982.07|500
1737124980000|2025-01-17 14:43:00|5982.82|5982.32|5985.07|5984.57|5985.07|5984.57|5982.57|5982.07|815
1737124990000|2025-01-17 14:43:10|5985.32|5984.82|5984.32|5983.82|5985.57|5985.07|5984.32|5983.82|586
1737125000000|2025-01-17 14:43:20|5984.82|5984.32|5983.32|5982.82|5984.82|5984.32|5983.07|5982.57|576
1737125010000|2025-01-17 14:43:30|5983.07|5982.57|5982.82|5982.32|5984.32|5983.82|5982.57|5982.07|712
1737125020000|2025-01-17 14:43:40|5982.57|5982.07|5982.82|5982.32|5983.32|5982.82|5982.57|5982.07|613
1737125030000|2025-01-17 14:43:50|5982.32|5981.82|5980.32|5979.82|5982.32|5981.82|5980.32|5979.82|1122
1737125040000|2025-01-17 14:44:00|5980.57|5980.07|5979.82|5979.32|5981.82|5981.32|5979.82|5979.32|1402
1737125050000|2025-01-17 14:44:10|5979.57|5979.07|5978.57|5978.07|5980.07|5979.57|5977.32|5976.82|1971
1737125060000|2025-01-17 14:44:20|5978.32|5977.82|5979.32|5978.82|5979.82|5979.32|5978.32|5977.82|717
1737125070000|2025-01-17 14:44:30|5979.07|5978.57|5979.57|5979.07|5979.57|5979.07|5978.57|5978.07|789
1737125080000|2025-01-17 14:44:40|5979.82|5979.32|5981.82|5981.32|5981.82|5981.32|5979.82|5979.32|1527
1737125090000|2025-01-17 14:44:50|5981.57|5981.07|5982.57|5982.07|5982.82|5982.32|5981.07|5980.57|1135
1737125100000|2025-01-17 14:45:00|5982.82|5982.32|5985.57|5985.07|5985.57|5985.07|5982.57|5982.07|1910
1737125110000|2025-01-17 14:45:10|5985.32|5984.82|5986.07|5985.57|5986.32|5985.82|5985.07|5984.57|988
1737125120000|2025-01-17 14:45:20|5985.82|5985.32|5986.32|5985.82|5986.57|5986.07|5985.57|5985.07|522
1737125130000|2025-01-17 14:45:30|5986.57|5986.07|5987.82|5987.32|5988.07|5987.57|5986.57|5986.07|859
1737125140000|2025-01-17 14:45:40|5987.57|5987.07|5987.32|5986.82|5987.82|5987.32|5986.82|5986.32|795
1737125150000|2025-01-17 14:45:50|5987.57|5987.07|5988.07|5987.57|5988.32|5987.82|5987.57|5987.07|807
1737125160000|2025-01-17 14:46:00|5988.32|5987.82|5989.07|5988.57|5989.32|5988.82|5987.82|5987.32|1612
1737125170000|2025-01-17 14:46:10|5989.32|5988.82|5988.82|5988.32|5989.82|5989.32|5988.82|5988.32|1109
1737125180000|2025-01-17 14:46:20|5989.07|5988.57|5988.57|5988.07|5989.07|5988.57|5987.32|5986.82|846
1737125190000|2025-01-17 14:46:30|5988.32|5987.82|5990.07|5989.57|5990.07|5989.57|5988.32|5987.82|1131
1737125200000|2025-01-17 14:46:40|5989.82|5989.32|5988.57|5988.07|5989.82|5989.32|5988.07|5987.57|959
1737125210000|2025-01-17 14:46:50|5988.82|5988.32|5988.32|5987.82|5989.57|5989.07|5988.32|5987.82|667
1737125220000|2025-01-17 14:47:00|5988.07|5987.57|5988.32|5987.82|5988.82|5988.32|5988.07|5987.57|926
1737125230000|2025-01-17 14:47:10|5988.07|5987.57|5987.57|5987.07|5988.32|5987.82|5987.07|5986.57|908
1737125240000|2025-01-17 14:47:20|5987.82|5987.32|5987.82|5987.32|5988.07|5987.57|5987.32|5986.82|606
1737125250000|2025-01-17 14:47:30|5987.57|5987.07|5988.07|5987.57|5988.07|5987.57|5986.57|5986.07|795
1737125260000|2025-01-17 14:47:40|5987.82|5987.32|5988.82|5988.32|5989.07|5988.57|5987.82|5987.32|685
1737125270000|2025-01-17 14:47:50|5989.07|5988.57|5989.32|5988.82|5989.32|5988.82|5988.57|5988.07|538
1737125280000|2025-01-17 14:48:00|5989.07|5988.57|5988.57|5988.07|5989.82|5989.32|5988.57|5988.07|1408
1737125290000|2025-01-17 14:48:10|5988.32|5987.82|5988.57|5988.07|5988.82|5988.32|5988.32|5987.82|686
1737125300000|2025-01-17 14:48:20|5988.82|5988.32|5988.82|5988.32|5989.82|5989.32|5988.82|5988.32|951
1737125310000|2025-01-17 14:48:30|5988.57|5988.07|5989.57|5989.07|5989.57|5989.07|5988.57|5988.07|468
1737125320000|2025-01-17 14:48:40|5989.32|5988.82|5989.32|5988.82|5990.07|5989.57|5989.32|5988.82|539
1737125330000|2025-01-17 14:48:50|5989.44|5988.94|5989.82|5989.32|5990.07|5989.57|5989.07|5988.57|331
1737125340000|2025-01-17 14:49:00|5989.94|5989.44|5989.32|5988.82|5990.07|5989.57|5988.57|5988.07|1094
1737125350000|2025-01-17 14:49:10|5989.07|5988.57|5990.32|5989.82|5990.57|5990.07|5988.82|5988.32|699
1737125360000|2025-01-17 14:49:20|5990.57|5990.07|5990.19|5989.69|5990.57|5990.07|5990.07|5989.57|874
1737125370000|2025-01-17 14:49:30|5990.07|5989.57|5989.82|5989.32|5990.07|5989.57|5989.57|5989.07|492
1737125380000|2025-01-17 14:49:40|5989.32|5988.82|5990.57|5990.07|5991.32|5990.82|5989.32|5988.82|1035
1737125390000|2025-01-17 14:49:50|5990.82|5990.32|5990.82|5990.32|5991.07|5990.57|5990.57|5990.07|443
1737125400000|2025-01-17 14:50:00|5990.57|5990.07|5990.57|5990.07|5991.32|5990.82|5990.57|5990.07|1170
1737125410000|2025-01-17 14:50:10|5990.82|5990.32|5990.82|5990.32|5991.32|5990.82|5990.32|5989.82|714
1737125420000|2025-01-17 14:50:20|5990.57|5990.07|5991.32|5990.82|5991.57|5991.07|5990.57|5990.07|428
1737125430000|2025-01-17 14:50:30|5991.07|5990.57|5989.07|5988.57|5991.07|5990.57|5988.82|5988.32|1338
1737125440000|2025-01-17 14:50:40|5989.32|5988.82|5988.82|5988.32|5989.82|5989.32|5988.32|5987.82|1252
1737125450000|2025-01-17 14:50:50|5989.07|5988.57|5989.32|5988.82|5989.32|5988.82|5988.69|5988.19|472
1737125460000|2025-01-17 14:51:00|5989.82|5989.32|5988.82|5988.32|5990.07|5989.57|5988.07|5987.57|1093
1737125470000|2025-01-17 14:51:10|5988.57|5988.07|5988.82|5988.32|5989.57|5989.07|5988.32|5987.82|476
1737125480000|2025-01-17 14:51:20|5989.07|5988.57|5988.07|5987.57|5989.07|5988.57|5988.07|5987.57|464
1737125490000|2025-01-17 14:51:30|5987.82|5987.32|5988.82|5988.32|5989.32|5988.82|5987.82|5987.32|721
1737125500000|2025-01-17 14:51:40|5989.07|5988.57|5989.07|5988.57|5989.82|5989.32|5989.07|5988.57|555
1737125510000|2025-01-17 14:51:50|5988.69|5988.19|5989.32|5988.82|5989.57|5989.07|5988.57|5988.07|435
1737125520000|2025-01-17 14:52:00|5989.57|5989.07|5991.07|5990.57|5991.07|5990.57|5989.32|5988.82|1068
1737125530000|2025-01-17 14:52:10|5991.32|5990.82|5990.32|5989.82|5991.32|5990.82|5990.07|5989.57|874
1737125540000|2025-01-17 14:52:20|5990.57|5990.07|5991.07|5990.57|5991.07|5990.57|5990.57|5990.07|495
1737125550000|2025-01-17 14:52:30|5990.82|5990.32|5991.32|5990.82|5991.57|5991.07|5990.82|5990.32|507
1737125560000|2025-01-17 14:52:40|5991.57|5991.07|5993.07|5992.57|5993.57|5993.07|5991.57|5991.07|1393
1737125570000|2025-01-17 14:52:50|5992.82|5992.32|5991.57|5991.07|5993.07|5992.57|5991.32|5990.82|816
1737125580000|2025-01-17 14:53:00|5991.82|5991.32|5993.32|5992.82|5993.32|5992.82|5991.82|5991.32|680
1737125590000|2025-01-17 14:53:10|5993.57|5993.07|5993.07|5992.57|5994.07|5993.57|5993.07|5992.57|1178
1737125600000|2025-01-17 14:53:20|5992.82|5992.32|5992.32|5991.82|5992.82|5992.32|5991.82|5991.32|737
1737125610000|2025-01-17 14:53:30|5992.57|5992.07|5991.57|5991.07|5992.57|5992.07|5991.32|5990.82|612
1737125620000|2025-01-17 14:53:40|5991.82|5991.32|5989.07|5988.57|5991.82|5991.32|5989.07|5988.57|1306
1737125630000|2025-01-17 14:53:50|5989.32|5988.82|5989.07|5988.57|5989.57|5989.07|5988.57|5988.07|1157
1737125640000|2025-01-17 14:54:00|5989.32|5988.82|5987.82|5987.32|5990.07|5989.57|5987.57|5987.07|1177
1737125650000|2025-01-17 14:54:10|5987.57|5987.07|5986.57|5986.07|5987.57|5987.07|5986.57|5986.07|1121
1737125660000|2025-01-17 14:54:20|5985.82|5985.32|5986.32|5985.82|5986.82|5986.32|5985.82|5985.32|1464
1737125670000|2025-01-17 14:54:30|5986.57|5986.07|5986.57|5986.07|5986.94|5986.44|5985.82|5985.32|830
1737125680000|2025-01-17 14:54:40|5985.82|5985.32|5986.82|5986.32|5986.82|5986.32|5985.32|5984.82|999
1737125690000|2025-01-17 14:54:50|5986.69|5986.19|5986.82|5986.32|5986.82|5986.32|5986.07|5985.57|734
1737125700000|2025-01-17 14:55:00|5987.07|5986.57|5988.82|5988.32|5989.07|5988.57|5986.82|5986.32|1327
1737125710000|2025-01-17 14:55:10|5988.57|5988.07|5988.32|5987.82|5988.82|5988.32|5987.82|5987.32|432
1737125720000|2025-01-17 14:55:20|5988.57|5988.07|5988.57|5988.07|5989.07|5988.57|5988.57|5988.07|385
1737125730000|2025-01-17 14:55:30|5989.07|5988.57|5989.07|5988.57|5989.82|5989.32|5989.07|5988.57|429
1737125740000|2025-01-17 14:55:40|5989.32|5988.82|5988.82|5988.32|5989.82|5989.32|5988.82|5988.32|520
1737125750000|2025-01-17 14:55:50|5989.07|5988.57|5988.82|5988.32|5989.07|5988.57|5988.32|5987.82|564
1737125760000|2025-01-17 14:56:00|5989.32|5988.82|5989.57|5989.07|5989.57|5989.07|5988.82|5988.32|560
1737125770000|2025-01-17 14:56:10|5989.32|5988.82|5989.82|5989.32|5990.32|5989.82|5989.32|5988.82|522
1737125780000|2025-01-17 14:56:20|5989.57|5989.07|5989.32|5988.82|5990.07|5989.57|5989.32|5988.82|318
1737125790000|2025-01-17 14:56:30|5989.07|5988.57|5989.07|5988.57|5989.82|5989.32|5989.07|5988.57|385
1737125800000|2025-01-17 14:56:40|5988.82|5988.32|5988.57|5988.07|5989.07|5988.57|5988.32|5987.82|380
1737125810000|2025-01-17 14:56:50|5988.32|5987.82|5989.32|5988.82|5989.32|5988.82|5988.32|5987.82|463
1737125820000|2025-01-17 14:57:00|5989.57|5989.07|5990.07|5989.57|5990.32|5989.82|5989.32|5988.82|466
1737125830000|2025-01-17 14:57:10|5990.32|5989.82|5989.82|5989.32|5990.82|5990.32|5989.82|5989.32|723
1737125840000|2025-01-17 14:57:20|5989.57|5989.07|5989.32|5988.82|5989.57|5989.07|5988.82|5988.32|433
1737125850000|2025-01-17 14:57:30|5989.07|5988.57|5989.57|5989.07|5989.57|5989.07|5988.82|5988.32|270
1737125860000|2025-01-17 14:57:40|5989.32|5988.82|5988.82|5988.32|5990.07|5989.57|5988.82|5988.32|336
1737125870000|2025-01-17 14:57:50|5989.07|5988.57|5989.32|5988.82|5989.32|5988.82|5988.57|5988.07|458
1737125880000|2025-01-17 14:58:00|5989.57|5989.07|5988.57|5988.07|5989.57|5989.07|5988.32|5987.82|568
1737125890000|2025-01-17 14:58:10|5988.82|5988.32|5987.32|5986.82|5989.07|5988.57|5986.82|5986.32|801
1737125900000|2025-01-17 14:58:20|5987.07|5986.57|5985.82|5985.32|5987.32|5986.82|5985.82|5985.32|601
1737125910000|2025-01-17 14:58:30|5985.94|5985.44|5984.32|5983.82|5985.94|5985.44|5984.07|5983.57|1578
1737125920000|2025-01-17 14:58:40|5984.57|5984.07|5984.82|5984.32|5985.57|5985.07|5984.57|5984.07|758
1737125930000|2025-01-17 14:58:50|5985.07|5984.57|5984.82|5984.32|5985.57|5985.07|5984.57|5984.07|671
1737125940000|2025-01-17 14:59:00|5984.32|5983.82|5982.82|5982.32|5984.32|5983.82|5982.07|5981.57|2185
1737125950000|2025-01-17 14:59:10|5982.57|5982.07|5983.82|5983.32|5984.07|5983.57|5982.32|5981.82|912
1737125960000|2025-01-17 14:59:20|5984.32|5983.82|5983.57|5983.07|5984.32|5983.82|5983.32|5982.82|793
1737125970000|2025-01-17 14:59:30|5983.32|5982.82|5983.32|5982.82|5983.57|5983.07|5982.57|5982.07|778
1737125980000|2025-01-17 14:59:40|5983.82|5983.32|5984.57|5984.07|5984.82|5984.32|5983.57|5983.07|916
1737125990000|2025-01-17 14:59:50|5984.82|5984.32|5984.57|5984.07|5984.82|5984.32|5984.07|5983.57|771
1737126000000|2025-01-17 15:00:00|5985.07|5984.57|5985.57|5985.07|5985.57|5985.07|5984.32|5983.82|1089
1737126010000|2025-01-17 15:00:10|5985.32|5984.82|5988.07|5987.57|5988.32|5987.82|5984.82|5984.32|1362
1737126020000|2025-01-17 15:00:20|5988.32|5987.82|5987.82|5987.32|5988.82|5988.32|5987.82|5987.32|1093
1737126030000|2025-01-17 15:00:30|5988.07|5987.57|5988.57|5988.07|5989.07|5988.57|5987.82|5987.32|1052
1737126040000|2025-01-17 15:00:40|5988.82|5988.32|5988.57|5988.07|5989.07|5988.57|5988.19|5987.69|604
1737126050000|2025-01-17 15:00:50|5988.82|5988.32|5988.32|5987.82|5988.82|5988.32|5988.32|5987.82|466
1737126060000|2025-01-17 15:01:00|5988.57|5988.07|5988.32|5987.82|5988.57|5988.07|5988.07|5987.57|723
1737126070000|2025-01-17 15:01:10|5988.07|5987.57|5987.07|5986.57|5988.19|5987.69|5987.07|5986.57|446
1737126080000|2025-01-17 15:01:20|5987.32|5986.82|5988.57|5988.07|5989.07|5988.57|5987.32|5986.82|529
1737126090000|2025-01-17 15:01:30|5988.82|5988.32|5990.57|5990.07|5990.57|5990.07|5988.82|5988.32|1059
1737126100000|2025-01-17 15:01:40|5990.32|5989.82|5991.57|5991.07|5991.57|5991.07|5990.32|5989.82|775
1737126110000|2025-01-17 15:01:50|5991.32|5990.82|5991.07|5990.57|5991.57|5991.07|5990.57|5990.07|698
1737126120000|2025-01-17 15:02:00|5991.32|5990.82|5992.07|5991.57|5992.32|5991.82|5990.82|5990.32|876
1737126130000|2025-01-17 15:02:10|5991.82|5991.32|5991.32|5990.82|5991.82|5991.32|5990.82|5990.32|815
1737126140000|2025-01-17 15:02:20|5991.07|5990.57|5992.32|5991.82|5992.82|5992.32|5991.07|5990.57|1189
1737126150000|2025-01-17 15:02:30|5992.07|5991.57|5992.82|5992.32|5993.07|5992.57|5992.07|5991.57|663
1737126160000|2025-01-17 15:02:40|5993.32|5992.82|5991.57|5991.07|5993.32|5992.82|5991.57|5991.07|780
1737126170000|2025-01-17 15:02:50|5991.32|5990.82|5989.57|5989.07|5991.57|5991.07|5989.32|5988.82|989
1737126180000|2025-01-17 15:03:00|5989.32|5988.82|5990.82|5990.32|5991.07|5990.57|5989.32|5988.82|1061
1737126190000|2025-01-17 15:03:10|5990.57|5990.07|5991.82|5991.32|5991.82|5991.32|5990.07|5989.57|1058
1737126200000|2025-01-17 15:03:20|5992.07|5991.57|5992.57|5992.07|5992.57|5992.07|5991.57|5991.07|599
1737126210000|2025-01-17 15:03:30|5992.32|5991.82|5991.32|5990.82|5992.82|5992.32|5991.07|5990.57|675
1737126220000|2025-01-17 15:03:40|5991.07|5990.57|5989.82|5989.32|5991.07|5990.57|5989.07|5988.57|756
1737126230000|2025-01-17 15:03:50|5989.57|5989.07|5989.57|5989.07|5989.82|5989.32|5988.57|5988.07|554
1737126240000|2025-01-17 15:04:00|5989.44|5988.94|5990.07|5989.57|5990.32|5989.82|5988.82|5988.32|527
1737126250000|2025-01-17 15:04:10|5990.32|5989.82|5989.07|5988.57|5990.32|5989.82|5988.82|5988.32|425
1737126260000|2025-01-17 15:04:20|5989.32|5988.82|5990.57|5990.07|5990.57|5990.07|5988.82|5988.32|328
1737126270000|2025-01-17 15:04:30|5990.32|5989.82|5991.32|5990.82|5991.57|5991.07|5990.32|5989.82|376
1737126280000|2025-01-17 15:04:40|5991.57|5991.07|5991.32|5990.82|5991.57|5991.07|5991.07|5990.57|249
1737126290000|2025-01-17 15:04:50|5991.57|5991.07|5992.57|5992.07|5992.57|5992.07|5991.57|5991.07|640
1737126300000|2025-01-17 15:05:00|5992.32|5991.82|5994.07|5993.57|5994.32|5993.82|5992.32|5991.82|992
1737126310000|2025-01-17 15:05:10|5993.82|5993.32|5995.57|5995.07|5995.57|5995.07|5993.82|5993.32|1074
1737126320000|2025-01-17 15:05:20|5995.82|5995.32|5995.07|5994.57|5996.07|5995.57|5995.07|5994.57|1090
1737126330000|2025-01-17 15:05:30|5994.82|5994.32|5995.57|5995.07|5995.57|5995.07|5994.07|5993.57|708
1737126340000|2025-01-17 15:05:40|5995.32|5994.82|5995.07|5994.57|5995.32|5994.82|5994.57|5994.07|544
1737126350000|2025-01-17 15:05:50|5995.32|5994.82|5996.07|5995.57|5996.07|5995.57|5995.32|5994.82|572
1737126360000|2025-01-17 15:06:00|5996.19|5995.69|5996.57|5996.07|5996.82|5996.32|5995.57|5995.07|1653
1737126370000|2025-01-17 15:06:10|5996.32|5995.82|5996.82|5996.32|5997.07|5996.57|5995.82|5995.32|788
1737126380000|2025-01-17 15:06:20|5996.57|5996.07|5995.57|5995.07|5997.07|5996.57|5995.57|5995.07|600
1737126390000|2025-01-17 15:06:30|5995.32|5994.82|5994.32|5993.82|5995.82|5995.32|5993.82|5993.32|1303
1737126400000|2025-01-17 15:06:40|5994.57|5994.07|5993.57|5993.07|5994.57|5994.07|5993.57|5993.07|804
1737126410000|2025-01-17 15:06:50|5993.82|5993.32|5993.32|5992.82|5994.32|5993.82|5992.82|5992.32|948
1737126420000|2025-01-17 15:07:00|5993.82|5993.32|5992.82|5992.32|5993.82|5993.32|5992.32|5991.82|930
1737126430000|2025-01-17 15:07:10|5993.07|5992.57|5992.57|5992.07|5993.57|5993.07|5992.57|5992.07|657
1737126440000|2025-01-17 15:07:20|5993.07|5992.57|5993.82|5993.32|5993.82|5993.32|5992.57|5992.07|567
1737126450000|2025-01-17 15:07:30|5993.94|5993.44|5994.57|5994.07|5995.07|5994.57|5993.94|5993.44|577
1737126460000|2025-01-17 15:07:40|5994.32|5993.82|5993.57|5993.07|5994.57|5994.07|5993.32|5992.82|467
1737126470000|2025-01-17 15:07:50|5993.32|5992.82|5993.57|5993.07|5993.57|5993.07|5993.07|5992.57|433
1737126480000|2025-01-17 15:08:00|5993.82|5993.32|5993.07|5992.57|5993.82|5993.32|5992.82|5992.32|675
1737126490000|2025-01-17 15:08:10|5993.32|5992.82|5993.07|5992.57|5993.82|5993.32|5992.82|5992.32|454
1737126500000|2025-01-17 15:08:20|5992.82|5992.32|5992.57|5992.07|5992.82|5992.32|5992.07|5991.57|619
1737126510000|2025-01-17 15:08:30|5992.32|5991.82|5993.32|5992.82|5993.32|5992.82|5992.32|5991.82|387
1737126520000|2025-01-17 15:08:40|5993.82|5993.32|5991.32|5990.82|5993.82|5993.32|5991.32|5990.82|994
1737126530000|2025-01-17 15:08:50|5991.07|5990.57|5991.07|5990.57|5991.57|5991.07|5991.07|5990.57|747
1737126540000|2025-01-17 15:09:00|5990.82|5990.32|5990.57|5990.07|5991.32|5990.82|5990.32|5989.82|848
1737126550000|2025-01-17 15:09:10|5990.82|5990.32|5990.32|5989.82|5991.07|5990.57|5989.82|5989.32|759
1737126560000|2025-01-17 15:09:20|5990.07|5989.57|5990.82|5990.32|5990.82|5990.32|5990.07|5989.57|748
1737126570000|2025-01-17 15:09:30|5990.57|5990.07|5989.32|5988.82|5990.82|5990.32|5989.07|5988.57|625
1737126580000|2025-01-17 15:09:40|5989.57|5989.07|5989.82|5989.32|5990.07|5989.57|5989.07|5988.57|546
1737126590000|2025-01-17 15:09:50|5990.07|5989.57|5989.07|5988.57|5990.07|5989.57|5988.82|5988.32|574
1737126600000|2025-01-17 15:10:00|5989.32|5988.82|5988.57|5988.07|5989.32|5988.82|5988.07|5987.57|1041
1737126610000|2025-01-17 15:10:10|5988.07|5987.57|5989.57|5989.07|5989.82|5989.32|5988.07|5987.57|884
1737126620000|2025-01-17 15:10:20|5990.32|5989.82|5991.07|5990.57|5991.07|5990.57|5989.57|5989.07|937
1737126630000|2025-01-17 15:10:30|5990.82|5990.32|5992.07|5991.57|5992.07|5991.57|5990.82|5990.32|659
1737126640000|2025-01-17 15:10:40|5991.82|5991.32|5993.07|5992.57|5993.07|5992.57|5991.57|5991.07|865
1737126650000|2025-01-17 15:10:50|5993.32|5992.82|5991.32|5990.82|5993.32|5992.82|5991.07|5990.57|596
1737126660000|2025-01-17 15:11:00|5991.82|5991.32|5990.32|5989.82|5991.82|5991.32|5990.32|5989.82|577
1737126670000|2025-01-17 15:11:10|5990.57|5990.07|5989.32|5988.82|5990.57|5990.07|5987.82|5987.32|1101
1737126680000|2025-01-17 15:11:20|5989.07|5988.57|5989.57|5989.07|5989.82|5989.32|5988.82|5988.32|548
1737126690000|2025-01-17 15:11:30|5989.82|5989.32|5991.07|5990.57|5991.32|5990.82|5989.82|5989.32|464
1737126700000|2025-01-17 15:11:40|5991.32|5990.82|5991.82|5991.32|5991.82|5991.32|5991.32|5990.82|423
1737126710000|2025-01-17 15:11:50|5992.32|5991.82|5993.32|5992.82|5993.32|5992.82|5992.32|5991.82|748
1737126720000|2025-01-17 15:12:00|5993.07|5992.57|5994.82|5994.32|5994.94|5994.44|5993.07|5992.57|1027
1737126730000|2025-01-17 15:12:10|5994.57|5994.07|5993.57|5993.07|5994.57|5994.07|5993.57|5993.07|540
1737126740000|2025-01-17 15:12:20|5993.82|5993.32|5992.32|5991.82|5993.82|5993.32|5991.82|5991.32|615
1737126750000|2025-01-17 15:12:30|5992.07|5991.57|5991.32|5990.82|5992.57|5992.07|5991.32|5990.82|510
1737126760000|2025-01-17 15:12:40|5991.57|5991.07|5991.32|5990.82|5992.07|5991.57|5991.32|5990.82|522
1737126770000|2025-01-17 15:12:50|5991.57|5991.07|5991.82|5991.32|5992.07|5991.57|5991.57|5991.07|363
1737126780000|2025-01-17 15:13:00|5992.07|5991.57|5991.57|5991.07|5992.32|5991.82|5991.32|5990.82|451
1737126790000|2025-01-17 15:13:10|5991.82|5991.32|5992.57|5992.07|5992.57|5992.07|5991.57|5991.07|297
1737126800000|2025-01-17 15:13:20|5992.32|5991.82|5992.32|5991.82|5992.69|5992.19|5992.07|5991.57|685
1737126810000|2025-01-17 15:13:30|5992.82|5992.32|5993.57|5993.07|5993.57|5993.07|5992.57|5992.07|502
1737126820000|2025-01-17 15:13:40|5993.32|5992.82|5992.32|5991.82|5993.57|5993.07|5992.07|5991.57|530
1737126830000|2025-01-17 15:13:50|5992.07|5991.57|5993.07|5992.57|5993.07|5992.57|5992.07|5991.57|218
1737126840000|2025-01-17 15:14:00|5992.57|5992.07|5992.82|5992.32|5993.07|5992.57|5992.32|5991.82|440
1737126850000|2025-01-17 15:14:10|5992.57|5992.07|5992.32|5991.82|5992.82|5992.32|5992.07|5991.57|523
1737126860000|2025-01-17 15:14:20|5992.57|5992.07|5994.32|5993.82|5994.32|5993.82|5992.57|5992.07|604
1737126870000|2025-01-17 15:14:30|5993.32|5992.82|5993.07|5992.57|5993.57|5993.07|5992.82|5992.32|527
1737126880000|2025-01-17 15:14:40|5992.82|5992.32|5992.32|5991.82|5993.07|5992.57|5992.07|5991.57|470
1737126890000|2025-01-17 15:14:50|5992.57|5992.07|5993.07|5992.57|5993.07|5992.57|5992.32|5991.82|373
1737126900000|2025-01-17 15:15:00|5992.82|5992.32|5993.32|5992.82|5993.57|5993.07|5992.82|5992.32|554
1737126910000|2025-01-17 15:15:10|5993.07|5992.57|5992.57|5992.07|5993.57|5993.07|5992.57|5992.07|533
1737126920000|2025-01-17 15:15:20|5992.82|5992.32|5993.32|5992.82|5993.32|5992.82|5992.57|5992.07|349
1737126930000|2025-01-17 15:15:30|5993.07|5992.57|5993.32|5992.82|5993.57|5993.07|5993.07|5992.57|434
1737126940000|2025-01-17 15:15:40|5993.07|5992.57|5993.32|5992.82|5994.07|5993.57|5993.07|5992.57|629
1737126950000|2025-01-17 15:15:50|5993.07|5992.57|5993.07|5992.57|5993.57|5993.07|5992.82|5992.32|525
1737126960000|2025-01-17 15:16:00|5993.32|5992.82|5993.07|5992.57|5993.32|5992.82|5992.57|5992.07|476
1737126970000|2025-01-17 15:16:10|5992.82|5992.32|5992.82|5992.32|5993.82|5993.32|5992.82|5992.32|403
1737126980000|2025-01-17 15:16:20|5993.07|5992.57|5992.57|5992.07|5993.57|5993.07|5992.07|5991.57|424
1737126990000|2025-01-17 15:16:30|5992.82|5992.32|5992.82|5992.32|5993.07|5992.57|5991.82|5991.32|435
1737127000000|2025-01-17 15:16:40|5992.57|5992.07|5993.07|5992.57|5993.07|5992.57|5992.57|5992.07|365
1737127010000|2025-01-17 15:16:50|5992.82|5992.32|5992.82|5992.32|5993.07|5992.57|5991.82|5991.32|545
1737127020000|2025-01-17 15:17:00|5993.07|5992.57|5993.57|5993.07|5993.57|5993.07|5992.32|5991.82|507
1737127030000|2025-01-17 15:17:10|5993.82|5993.32|5994.32|5993.82|5994.32|5993.82|5993.57|5993.07|502
1737127040000|2025-01-17 15:17:20|5994.57|5994.07|5994.07|5993.57|5994.57|5994.07|5993.32|5992.82|600
1737127050000|2025-01-17 15:17:30|5993.82|5993.32|5994.07|5993.57|5994.07|5993.57|5993.82|5993.32|245
1737127060000|2025-01-17 15:17:40|5993.82|5993.32|5993.57|5993.07|5993.94|5993.44|5993.32|5992.82|492
1737127070000|2025-01-17 15:17:50|5993.82|5993.32|5994.07|5993.57|5994.32|5993.82|5993.57|5993.07|371
1737127080000|2025-01-17 15:18:00|5994.32|5993.82|5993.57|5993.07|5994.57|5994.07|5993.57|5993.07|570
1737127090000|2025-01-17 15:18:10|5993.32|5992.82|5994.32|5993.82|5994.32|5993.82|5993.32|5992.82|462
1737127100000|2025-01-17 15:18:20|5994.57|5994.07|5994.07|5993.57|5994.57|5994.07|5993.57|5993.07|211
1737127110000|2025-01-17 15:18:30|5994.32|5993.82|5993.32|5992.82|5994.32|5993.82|5993.32|5992.82|329
1737127120000|2025-01-17 15:18:40|5993.07|5992.57|5994.07|5993.57|5994.32|5993.82|5993.07|5992.57|581
1737127130000|2025-01-17 15:18:50|5994.32|5993.82|5994.07|5993.57|5994.57|5994.07|5993.82|5993.32|468
1737127140000|2025-01-17 15:19:00|5994.32|5993.82|5994.32|5993.82|5994.57|5994.07|5994.07|5993.57|398
1737127150000|2025-01-17 15:19:10|5994.07|5993.57|5994.07|5993.57|5994.57|5994.07|5993.82|5993.32|332
1737127160000|2025-01-17 15:19:20|5994.32|5993.82|5994.07|5993.57|5994.32|5993.82|5993.82|5993.32|224
1737127170000|2025-01-17 15:19:30|5993.82|5993.32|5993.82|5993.32|5994.07|5993.57|5993.82|5993.32|251
1737127180000|2025-01-17 15:19:40|5994.07|5993.57|5994.82|5994.32|5994.82|5994.32|5994.07|5993.57|218
1737127190000|2025-01-17 15:19:50|5995.07|5994.57|5993.32|5992.82|5995.07|5994.57|5993.32|5992.82|770
1737127200000|2025-01-17 15:20:00|5993.57|5993.07|5992.82|5992.32|5994.57|5994.07|5992.57|5992.07|794
1737127210000|2025-01-17 15:20:10|5992.57|5992.07|5993.32|5992.82|5993.57|5993.07|5992.57|5992.07|406
1737127220000|2025-01-17 15:20:20|5993.57|5993.07|5992.57|5992.07|5993.57|5993.07|5992.32|5991.82|673
1737127230000|2025-01-17 15:20:30|5992.32|5991.82|5992.82|5992.32|5993.07|5992.57|5992.32|5991.82|545
1737127240000|2025-01-17 15:20:40|5992.57|5992.07|5991.57|5991.07|5992.57|5992.07|5991.07|5990.57|973
1737127250000|2025-01-17 15:20:50|5991.32|5990.82|5992.07|5991.57|5992.07|5991.57|5991.32|5990.82|583
1737127260000|2025-01-17 15:21:00|5992.32|5991.82|5989.32|5988.82|5992.32|5991.82|5989.32|5988.82|1262
1737127270000|2025-01-17 15:21:10|5989.07|5988.57|5988.82|5988.32|5989.07|5988.57|5988.32|5987.82|959
1737127280000|2025-01-17 15:21:20|5989.07|5988.57|5987.82|5987.32|5989.57|5989.07|5987.57|5987.07|1004
1737127290000|2025-01-17 15:21:30|5987.57|5987.07|5987.07|5986.57|5987.82|5987.32|5986.57|5986.07|983
1737127300000|2025-01-17 15:21:40|5986.82|5986.32|5987.57|5987.07|5987.82|5987.32|5986.82|5986.32|606
1737127310000|2025-01-17 15:21:50|5988.32|5987.82|5988.82|5988.32|5988.94|5988.44|5987.57|5987.07|686
1737127320000|2025-01-17 15:22:00|5988.94|5988.44|5989.82|5989.32|5990.07|5989.57|5988.32|5987.82|917
1737127330000|2025-01-17 15:22:10|5990.07|5989.57|5989.32|5988.82|5990.57|5990.07|5989.32|5988.82|828
1737127340000|2025-01-17 15:22:20|5989.57|5989.07|5987.32|5986.82|5989.82|5989.32|5987.32|5986.82|637
1737127350000|2025-01-17 15:22:30|5987.07|5986.57|5985.07|5984.57|5987.07|5986.57|5984.57|5984.07|1505
1737127360000|2025-01-17 15:22:40|5985.32|5984.82|5983.82|5983.32|5985.57|5985.07|5983.82|5983.32|911
1737127370000|2025-01-17 15:22:50|5984.07|5983.57|5985.57|5985.07|5985.82|5985.32|5983.82|5983.32|892
1737127380000|2025-01-17 15:23:00|5985.32|5984.82|5986.57|5986.07|5986.57|5986.07|5985.32|5984.82|1135
1737127390000|2025-01-17 15:23:10|5986.32|5985.82|5986.57|5986.07|5986.82|5986.32|5986.07|5985.57|653
1737127400000|2025-01-17 15:23:20|5986.82|5986.32|5987.57|5987.07|5987.57|5987.07|5986.57|5986.07|514
1737127410000|2025-01-17 15:23:30|5987.82|5987.32|5987.69|5987.19|5987.82|5987.32|5986.82|5986.32|633
1737127420000|2025-01-17 15:23:40|5987.82|5987.32|5988.32|5987.82|5988.32|5987.82|5987.32|5986.82|363
1737127430000|2025-01-17 15:23:50|5988.57|5988.07|5988.82|5988.32|5989.32|5988.82|5988.32|5987.82|499
1737127440000|2025-01-17 15:24:00|5989.07|5988.57|5988.32|5987.82|5989.32|5988.82|5987.82|5987.32|679
1737127450000|2025-01-17 15:24:10|5988.07|5987.57|5987.82|5987.32|5988.32|5987.82|5987.82|5987.32|369
1737127460000|2025-01-17 15:24:20|5988.07|5987.57|5988.82|5988.32|5988.82|5988.32|5988.07|5987.57|438
1737127470000|2025-01-17 15:24:30|5988.57|5988.07|5988.82|5988.32|5989.07|5988.57|5988.32|5987.82|388
1737127480000|2025-01-17 15:24:40|5988.57|5988.07|5988.32|5987.82|5988.57|5988.07|5988.07|5987.57|324
1737127490000|2025-01-17 15:24:50|5988.57|5988.07|5988.07|5987.57|5988.82|5988.32|5987.82|5987.32|442
1737127500000|2025-01-17 15:25:00|5988.82|5988.32|5988.07|5987.57|5988.82|5988.32|5987.82|5987.32|618
1737127510000|2025-01-17 15:25:10|5988.32|5987.82|5988.44|5987.94|5988.57|5988.07|5988.07|5987.57|362
1737127520000|2025-01-17 15:25:20|5988.32|5987.82|5987.82|5987.32|5988.32|5987.82|5987.82|5987.32|295
1737127530000|2025-01-17 15:25:30|5988.07|5987.57|5987.32|5986.82|5988.07|5987.57|5986.57|5986.07|597
1737127540000|2025-01-17 15:25:40|5987.57|5987.07|5986.32|5985.82|5987.57|5987.07|5986.32|5985.82|384
1737127550000|2025-01-17 15:25:50|5986.07|5985.57|5985.57|5985.07|5986.32|5985.82|5985.32|5984.82|443
1737127560000|2025-01-17 15:26:00|5986.07|5985.57|5984.82|5984.32|5986.07|5985.57|5984.57|5984.07|838
1737127570000|2025-01-17 15:26:10|5985.07|5984.57|5984.07|5983.57|5985.07|5984.57|5983.32|5982.82|996
1737127580000|2025-01-17 15:26:20|5983.82|5983.32|5982.82|5982.32|5983.82|5983.32|5982.32|5981.82|992
1737127590000|2025-01-17 15:26:30|5982.57|5982.07|5983.57|5983.07|5983.57|5983.07|5982.32|5981.82|836
1737127600000|2025-01-17 15:26:40|5983.82|5983.32|5983.57|5983.07|5984.32|5983.82|5983.07|5982.57|944
1737127610000|2025-01-17 15:26:50|5983.82|5983.32|5985.07|5984.57|5985.57|5985.07|5983.32|5982.82|695
1737127620000|2025-01-17 15:27:00|5984.82|5984.32|5983.82|5983.32|5985.32|5984.82|5983.32|5982.82|962
1737127630000|2025-01-17 15:27:10|5984.07|5983.57|5984.07|5983.57|5984.32|5983.82|5983.82|5983.32|484
1737127640000|2025-01-17 15:27:20|5983.82|5983.32|5982.82|5982.32|5984.07|5983.57|5982.57|5982.07|1249
1737127650000|2025-01-17 15:27:30|5983.07|5982.57|5983.57|5983.07|5983.57|5983.07|5983.07|5982.57|503
1737127660000|2025-01-17 15:27:40|5983.82|5983.32|5984.32|5983.82|5984.32|5983.82|5983.82|5983.32|594
1737127670000|2025-01-17 15:27:50|5984.57|5984.07|5983.82|5983.32|5985.57|5985.07|5983.82|5983.32|778
1737127680000|2025-01-17 15:28:00|5984.07|5983.57|5984.57|5984.07|5985.32|5984.82|5984.07|5983.57|722
1737127690000|2025-01-17 15:28:10|5984.32|5983.82|5985.57|5985.07|5985.57|5985.07|5984.32|5983.82|972
1737127700000|2025-01-17 15:28:20|5985.82|5985.32|5987.57|5987.07|5987.57|5987.07|5985.57|5985.07|790
1737127710000|2025-01-17 15:28:30|5987.44|5986.94|5987.57|5987.07|5988.07|5987.57|5987.19|5986.69|854
1737127720000|2025-01-17 15:28:40|5987.69|5987.19|5989.07|5988.57|5989.07|5988.57|5987.57|5987.07|1412
1737127730000|2025-01-17 15:28:50|5988.82|5988.32|5988.82|5988.32|5989.32|5988.82|5988.57|5988.07|792
1737127740000|2025-01-17 15:29:00|5990.07|5989.57|5990.57|5990.07|5991.07|5990.57|5989.82|5989.32|1548
1737127750000|2025-01-17 15:29:10|5990.82|5990.32|5991.32|5990.82|5991.82|5991.32|5990.82|5990.32|719
1737127760000|2025-01-17 15:29:20|5991.07|5990.57|5990.82|5990.32|5991.57|5991.07|5990.82|5990.32|508
1737127770000|2025-01-17 15:29:30|5990.94|5990.44|5991.07|5990.57|5991.32|5990.82|5990.94|5990.44|317
1737127780000|2025-01-17 15:29:40|5991.32|5990.82|5991.57|5991.07|5991.57|5991.07|5990.82|5990.32|337
1737127790000|2025-01-17 15:29:50|5991.32|5990.82|5991.57|5991.07|5991.57|5991.07|5991.32|5990.82|353
1737127800000|2025-01-17 15:30:00|5992.07|5991.57|5992.82|5992.32|5993.07|5992.57|5991.57|5991.07|1064
1737127810000|2025-01-17 15:30:10|5993.07|5992.57|5993.57|5993.07|5993.57|5993.07|5992.82|5992.32|752
1737127820000|2025-01-17 15:30:20|5993.82|5993.32|5993.07|5992.57|5993.82|5993.32|5992.82|5992.32|810
1737127830000|2025-01-17 15:30:30|5992.82|5992.32|5992.57|5992.07|5993.07|5992.57|5992.07|5991.57|607
1737127840000|2025-01-17 15:30:40|5992.32|5991.82|5991.57|5991.07|5992.57|5992.07|5991.32|5990.82|676
1737127850000|2025-01-17 15:30:50|5991.82|5991.32|5989.82|5989.32|5991.82|5991.32|5989.82|5989.32|694
1737127860000|2025-01-17 15:31:00|5990.07|5989.57|5989.82|5989.32|5991.07|5990.57|5989.82|5989.32|808
1737127870000|2025-01-17 15:31:10|5989.57|5989.07|5992.07|5991.57|5992.32|5991.82|5989.57|5989.07|927
1737127880000|2025-01-17 15:31:20|5991.82|5991.32|5992.07|5991.57|5992.32|5991.82|5991.57|5991.07|411
1737127890000|2025-01-17 15:31:30|5991.82|5991.32|5992.07|5991.57|5992.32|5991.82|5991.57|5991.07|383
1737127900000|2025-01-17 15:31:40|5991.82|5991.32|5992.57|5992.07|5992.82|5992.32|5991.82|5991.32|475
1737127910000|2025-01-17 15:31:50|5992.82|5992.32|5993.32|5992.82|5993.32|5992.82|5992.57|5992.07|179
1737127920000|2025-01-17 15:32:00|5993.07|5992.57|5994.32|5993.82|5994.32|5993.82|5992.82|5992.32|1169
1737127930000|2025-01-17 15:32:10|5994.07|5993.57|5994.32|5993.82|5994.57|5994.07|5994.07|5993.57|505
1737127940000|2025-01-17 15:32:20|5994.57|5994.07|5993.57|5993.07|5994.82|5994.32|5993.07|5992.57|1496
1737127950000|2025-01-17 15:32:30|5993.82|5993.32|5994.07|5993.57|5994.07|5993.57|5993.57|5993.07|780
1737127960000|2025-01-17 15:32:40|5993.82|5993.32|5993.57|5993.07|5994.07|5993.57|5993.57|5993.07|256
1737127970000|2025-01-17 15:32:50|5993.82|5993.32|5993.57|5993.07|5994.07|5993.57|5993.32|5992.82|505
1737127980000|2025-01-17 15:33:00|5993.32|5992.82|5993.57|5993.07|5993.82|5993.32|5993.32|5992.82|372
1737127990000|2025-01-17 15:33:10|5993.32|5992.82|5994.82|5994.32|5995.07|5994.57|5993.32|5992.82|947
1737128000000|2025-01-17 15:33:20|5994.32|5993.82|5994.07|5993.57|5994.57|5994.07|5993.94|5993.44|571
1737128010000|2025-01-17 15:33:30|5994.32|5993.82|5994.32|5993.82|5994.32|5993.82|5993.82|5993.32|261
1737128020000|2025-01-17 15:33:40|5994.07|5993.57|5995.07|5994.57|5995.07|5994.57|5993.82|5993.32|297
1737128030000|2025-01-17 15:33:50|5995.32|5994.82|5995.07|5994.57|5995.32|5994.82|5995.07|5994.57|176
1737128040000|2025-01-17 15:34:00|5994.94|5994.44|5995.07|5994.57|5995.07|5994.57|5994.57|5994.07|423
1737128050000|2025-01-17 15:34:10|5995.32|5994.82|5995.32|5994.82|5995.57|5995.07|5995.32|5994.82|410
1737128060000|2025-01-17 15:34:20|5994.82|5994.32|5994.32|5993.82|5994.82|5994.32|5994.07|5993.57|419
1737128070000|2025-01-17 15:34:30|5994.57|5994.07|5993.82|5993.32|5994.57|5994.07|5993.82|5993.32|341
1737128080000|2025-01-17 15:34:40|5994.07|5993.57|5993.32|5992.82|5994.32|5993.82|5993.07|5992.57|733
1737128090000|2025-01-17 15:34:50|5993.57|5993.07|5993.82|5993.32|5994.07|5993.57|5993.57|5993.07|339
1737128100000|2025-01-17 15:35:00|5993.57|5993.07|5993.57|5993.07|5993.82|5993.32|5993.32|5992.82|355
1737128110000|2025-01-17 15:35:10|5993.32|5992.82|5993.19|5992.69|5993.57|5993.07|5992.82|5992.32|524
1737128120000|2025-01-17 15:35:20|5993.32|5992.82|5994.32|5993.82|5994.32|5993.82|5993.19|5992.69|415
1737128130000|2025-01-17 15:35:30|5994.07|5993.57|5995.07|5994.57|5995.32|5994.82|5993.82|5993.32|1344
1737128140000|2025-01-17 15:35:40|5994.82|5994.32|5994.57|5994.07|5995.07|5994.57|5994.32|5993.82|417
1737128150000|2025-01-17 15:35:50|5994.82|5994.32|5994.57|5994.07|5994.82|5994.32|5994.07|5993.57|250
1737128160000|2025-01-17 15:36:00|5994.82|5994.32|5994.32|5993.82|5994.82|5994.32|5994.07|5993.57|602
1737128170000|2025-01-17 15:36:10|5994.57|5994.07|5993.82|5993.32|5994.57|5994.07|5993.57|5993.07|406
1737128180000|2025-01-17 15:36:20|5994.07|5993.57|5993.57|5993.07|5994.32|5993.82|5993.32|5992.82|386
1737128190000|2025-01-17 15:36:30|5993.82|5993.32|5994.07|5993.57|5994.07|5993.57|5993.82|5993.32|169
1737128200000|2025-01-17 15:36:40|5994.32|5993.82|5993.82|5993.32|5994.32|5993.82|5993.57|5993.07|250
1737128210000|2025-01-17 15:36:50|5994.07|5993.57|5994.32|5993.82|5994.57|5994.07|5993.82|5993.32|356
1737128220000|2025-01-17 15:37:00|5994.07|5993.57|5993.82|5993.32|5994.07|5993.57|5993.32|5992.82|463
1737128230000|2025-01-17 15:37:10|5993.57|5993.07|5993.57|5993.07|5994.07|5993.57|5993.32|5992.82|349
1737128240000|2025-01-17 15:37:20|5993.32|5992.82|5994.32|5993.82|5994.32|5993.82|5993.32|5992.82|316
1737128250000|2025-01-17 15:37:30|5994.07|5993.57|5993.82|5993.32|5994.07|5993.57|5993.57|5993.07|388
1737128260000|2025-01-17 15:37:40|5993.57|5993.07|5993.57|5993.07|5993.82|5993.32|5993.57|5993.07|160
1737128270000|2025-01-17 15:37:50|5993.32|5992.82|5994.07|5993.57|5994.32|5993.82|5993.32|5992.82|270
1737128280000|2025-01-17 15:38:00|5993.82|5993.32|5993.57|5993.07|5993.82|5993.32|5993.32|5992.82|427
1737128290000|2025-01-17 15:38:10|5993.32|5992.82|5993.57|5993.07|5993.82|5993.32|5992.82|5992.32|417
1737128300000|2025-01-17 15:38:20|5993.82|5993.32|5993.32|5992.82|5993.82|5993.32|5993.32|5992.82|233
1737128310000|2025-01-17 15:38:30|5993.57|5993.07|5993.32|5992.82|5993.57|5993.07|5993.32|5992.82|155
1737128320000|2025-01-17 15:38:40|5993.57|5993.07|5993.32|5992.82|5993.57|5993.07|5993.07|5992.57|308
1737128330000|2025-01-17 15:38:50|5993.57|5993.07|5994.07|5993.57|5994.07|5993.57|5993.57|5993.07|288
1737128340000|2025-01-17 15:39:00|5993.82|5993.32|5994.82|5994.32|5994.82|5994.32|5993.57|5993.07|488
1737128350000|2025-01-17 15:39:10|5995.07|5994.57|5995.82|5995.32|5995.82|5995.32|5995.07|5994.57|789
1737128360000|2025-01-17 15:39:20|5996.07|5995.57|5996.32|5995.82|5996.32|5995.82|5995.82|5995.32|713
1737128370000|2025-01-17 15:39:30|5996.57|5996.07|5996.82|5996.32|5997.07|5996.57|5996.57|5996.07|614
1737128380000|2025-01-17 15:39:40|5997.07|5996.57|5997.07|5996.57|5998.07|5997.57|5997.07|5996.57|855
1737128390000|2025-01-17 15:39:50|5997.32|5996.82|5997.32|5996.82|5997.32|5996.82|5996.82|5996.32|440
1737128400000|2025-01-17 15:40:00|5997.07|5996.57|5997.07|5996.57|5997.32|5996.82|5996.82|5996.32|586
1737128410000|2025-01-17 15:40:10|5996.82|5996.32|5996.32|5995.82|5997.32|5996.82|5996.07|5995.57|575
1737128420000|2025-01-17 15:40:20|5996.57|5996.07|5996.57|5996.07|5996.82|5996.32|5996.07|5995.57|232
1737128430000|2025-01-17 15:40:30|5996.82|5996.32|5997.07|5996.57|5997.32|5996.82|5996.57|5996.07|362
1737128440000|2025-01-17 15:40:40|5997.32|5996.82|5996.82|5996.32|5997.32|5996.82|5996.32|5995.82|373
1737128450000|2025-01-17 15:40:50|5997.07|5996.57|5998.32|5997.82|5998.57|5998.07|5997.07|5996.57|961
1737128460000|2025-01-17 15:41:00|5998.57|5998.07|5998.57|5998.07|5998.82|5998.32|5998.07|5997.57|675
1737128470000|2025-01-17 15:41:10|5998.82|5998.32|5998.32|5997.82|5998.82|5998.32|5998.07|5997.57|416
1737128480000|2025-01-17 15:41:20|5998.07|5997.57|5997.57|5997.07|5998.07|5997.57|5996.57|5996.07|589
1737128490000|2025-01-17 15:41:30|5997.32|5996.82|5997.07|5996.57|5997.57|5997.07|5997.07|5996.57|396
1737128500000|2025-01-17 15:41:40|5997.32|5996.82|5997.82|5997.32|5997.82|5997.32|5997.32|5996.82|177
1737128510000|2025-01-17 15:41:50|5997.32|5996.82|5995.57|5995.07|5997.32|5996.82|5995.32|5994.82|775
1737128520000|2025-01-17 15:42:00|5995.32|5994.82|5996.57|5996.07|5996.82|5996.32|5994.82|5994.32|999
1737128530000|2025-01-17 15:42:10|5996.82|5996.32|5996.57|5996.07|5997.07|5996.57|5996.32|5995.82|327
1737128540000|2025-01-17 15:42:20|5996.82|5996.32|5996.82|5996.32|5996.82|5996.32|5996.07|5995.57|327
1737128550000|2025-01-17 15:42:30|5996.57|5996.07|5997.07|5996.57|5997.07|5996.57|5996.32|5995.82|277
1737128560000|2025-01-17 15:42:40|5996.82|5996.32|5996.82|5996.32|5997.07|5996.57|5996.57|5996.07|299
1737128570000|2025-01-17 15:42:50|5997.07|5996.57|5997.32|5996.82|5997.57|5997.07|5996.82|5996.32|368
1737128580000|2025-01-17 15:43:00|5997.57|5997.07|5996.32|5995.82|5997.82|5997.32|5996.07|5995.57|704
1737128590000|2025-01-17 15:43:10|5996.07|5995.57|5995.57|5995.07|5996.32|5995.82|5995.57|5995.07|389
1737128600000|2025-01-17 15:43:20|5995.82|5995.32|5995.82|5995.32|5995.82|5995.32|5995.57|5995.07|329
1737128610000|2025-01-17 15:43:30|5996.07|5995.57|5996.57|5996.07|5996.57|5996.07|5996.07|5995.57|404
1737128620000|2025-01-17 15:43:40|5996.82|5996.32|5996.32|5995.82|5996.82|5996.32|5995.82|5995.32|684
1737128630000|2025-01-17 15:43:50|5996.57|5996.07|5996.82|5996.32|5996.82|5996.32|5996.57|5996.07|221
1737128640000|2025-01-17 15:44:00|5996.57|5996.07|5996.57|5996.07|5996.57|5996.07|5995.57|5995.07|394
1737128650000|2025-01-17 15:44:10|5996.32|5995.82|5997.07|5996.57|5997.32|5996.82|5996.32|5995.82|402
1737128660000|2025-01-17 15:44:20|5996.57|5996.07|5995.07|5994.57|5996.57|5996.07|5995.07|5994.57|1009
1737128670000|2025-01-17 15:44:30|5994.82|5994.32|5996.07|5995.57|5996.32|5995.82|5994.57|5994.07|531
1737128680000|2025-01-17 15:44:40|5996.32|5995.82|5996.07|5995.57|5996.32|5995.82|5995.82|5995.32|201
1737128690000|2025-01-17 15:44:50|5996.32|5995.82|5996.07|5995.57|5996.32|5995.82|5995.82|5995.32|462
1737128700000|2025-01-17 15:45:00|5996.19|5995.69|5996.57|5996.07|5996.57|5996.07|5996.19|5995.69|670
1737128710000|2025-01-17 15:45:10|5996.32|5995.82|5996.57|5996.07|5996.57|5996.07|5996.32|5995.82|518
1737128720000|2025-01-17 15:45:20|5996.32|5995.82|5997.57|5997.07|5997.57|5997.07|5996.32|5995.82|1151
1737128730000|2025-01-17 15:45:30|5997.82|5997.32|5997.57|5997.07|5997.82|5997.32|5997.32|5996.82|455
1737128740000|2025-01-17 15:45:40|5997.07|5996.57|5996.57|5996.07|5997.07|5996.57|5996.57|5996.07|282
1737128750000|2025-01-17 15:45:50|5996.32|5995.82|5994.82|5994.32|5996.32|5995.82|5994.82|5994.32|887
1737128760000|2025-01-17 15:46:00|5995.07|5994.57|5995.82|5995.32|5995.82|5995.32|5994.57|5994.07|952
1737128770000|2025-01-17 15:46:10|5996.07|5995.57|5996.57|5996.07|5996.57|5996.07|5995.07|5994.57|513
1737128780000|2025-01-17 15:46:20|5996.32|5995.82|5996.82|5996.32|5996.82|5996.32|5996.32|5995.82|282
1737128790000|2025-01-17 15:46:30|5997.07|5996.57|5996.82|5996.32|5997.07|5996.57|5996.57|5996.07|317
1737128800000|2025-01-17 15:46:40|5996.57|5996.07|5996.57|5996.07|5997.07|5996.57|5996.57|5996.07|209
1737128810000|2025-01-17 15:46:50|5996.07|5995.57|5995.82|5995.32|5996.07|5995.57|5995.07|5994.57|394
1737128820000|2025-01-17 15:47:00|5996.07|5995.57|5997.07|5996.57|5997.07|5996.57|5995.57|5995.07|428
1737128830000|2025-01-17 15:47:10|5996.82|5996.32|5996.32|5995.82|5996.82|5996.32|5996.07|5995.57|556
1737128840000|2025-01-17 15:47:20|5996.57|5996.07|5996.82|5996.32|5997.07|5996.57|5996.57|5996.07|203
1737128850000|2025-01-17 15:47:30|5996.57|5996.07|5996.07|5995.57|5996.82|5996.32|5996.07|5995.57|244
1737128860000|2025-01-17 15:47:40|5995.82|5995.32|5995.32|5994.82|5995.82|5995.32|5994.82|5994.32|425
1737128870000|2025-01-17 15:47:50|5995.07|5994.57|5995.07|5994.57|5995.57|5995.07|5995.07|5994.57|261
1737128880000|2025-01-17 15:48:00|5994.82|5994.32|5995.57|5995.07|5995.82|5995.32|5994.82|5994.32|266
1737128890000|2025-01-17 15:48:10|5995.82|5995.32|5996.32|5995.82|5996.57|5996.07|5995.57|5995.07|434
1737128900000|2025-01-17 15:48:20|5996.07|5995.57|5995.32|5994.82|5996.07|5995.57|5994.57|5994.07|751
1737128910000|2025-01-17 15:48:30|5995.57|5995.07|5995.57|5995.07|5995.82|5995.32|5995.32|5994.82|234
1737128920000|2025-01-17 15:48:40|5995.32|5994.82|5995.82|5995.32|5996.07|5995.57|5995.32|5994.82|233
1737128930000|2025-01-17 15:48:50|5995.57|5995.07|5996.07|5995.57|5996.07|5995.57|5995.57|5995.07|204
1737128940000|2025-01-17 15:49:00|5996.32|5995.82|5997.32|5996.82|5997.32|5996.82|5996.07|5995.57|578
1737128950000|2025-01-17 15:49:10|5997.57|5997.07|5997.57|5997.07|5997.57|5997.07|5997.07|5996.57|246
1737128960000|2025-01-17 15:49:20|5997.07|5996.57|5997.07|5996.57|5997.07|5996.57|5996.82|5996.32|209
1737128970000|2025-01-17 15:49:30|5997.32|5996.82|5997.32|5996.82|5997.82|5997.32|5997.07|5996.57|438
1737128980000|2025-01-17 15:49:40|5997.07|5996.57|5997.57|5997.07|5997.82|5997.32|5997.07|5996.57|461
1737128990000|2025-01-17 15:49:50|5997.82|5997.32|5998.32|5997.82|5998.32|5997.82|5997.57|5997.07|310
1737129000000|2025-01-17 15:50:00|5998.44|5997.94|6000.07|5999.57|6000.32|5999.82|5998.44|5997.94|3915
1737129010000|2025-01-17 15:50:10|5999.82|5999.32|5998.19|5997.69|6000.07|5999.57|5997.82|5997.32|887
1737129020000|2025-01-17 15:50:20|5998.07|5997.57|5997.32|5996.82|5998.07|5997.57|5997.32|5996.82|627
1737129030000|2025-01-17 15:50:30|5997.57|5997.07|5997.57|5997.07|5998.07|5997.57|5997.32|5996.82|464
1737129040000|2025-01-17 15:50:40|5997.82|5997.32|5998.32|5997.82|5998.82|5998.32|5997.82|5997.32|386
1737129050000|2025-01-17 15:50:50|5998.57|5998.07|5998.82|5998.32|5999.07|5998.57|5998.57|5998.07|357
1737129060000|2025-01-17 15:51:00|5998.57|5998.07|5998.57|5998.07|5999.57|5999.07|5998.32|5997.82|752
1737129070000|2025-01-17 15:51:10|5998.82|5998.32|5999.32|5998.82|5999.32|5998.82|5998.82|5998.32|424
1737129080000|2025-01-17 15:51:20|5999.57|5999.07|5999.57|5999.07|5999.82|5999.32|5999.32|5998.82|262
1737129090000|2025-01-17 15:51:30|5999.32|5998.82|5999.57|5999.07|5999.82|5999.32|5999.32|5998.82|319
1737129100000|2025-01-17 15:51:40|5999.82|5999.32|5999.82|5999.32|6000.32|5999.82|5999.82|5999.32|294
1737129110000|2025-01-17 15:51:50|5999.57|5999.07|5999.82|5999.32|6000.82|6000.32|5999.57|5999.07|689
1737129120000|2025-01-17 15:52:00|6000.07|5999.57|5999.32|5998.82|6000.32|5999.82|5999.32|5998.82|528
1737129130000|2025-01-17 15:52:10|5999.07|5998.57|5998.82|5998.32|5999.32|5998.82|5998.82|5998.32|238
1737129140000|2025-01-17 15:52:20|5998.57|5998.07|5998.57|5998.07|5999.07|5998.57|5998.32|5997.82|396
1737129150000|2025-01-17 15:52:30|5998.32|5997.82|5998.57|5998.07|5998.57|5998.07|5997.82|5997.32|527
1737129160000|2025-01-17 15:52:40|5998.82|5998.32|5999.57|5999.07|5999.57|5999.07|5998.82|5998.32|771
1737129170000|2025-01-17 15:52:50|5999.82|5999.32|5999.57|5999.07|5999.82|5999.32|5999.32|5998.82|249
1737129180000|2025-01-17 15:53:00|5999.32|5998.82|5999.32|5998.82|5999.32|5998.82|5998.32|5997.82|418
1737129190000|2025-01-17 15:53:10|5999.57|5999.07|5999.07|5998.57|5999.57|5999.07|5999.07|5998.57|183
1737129200000|2025-01-17 15:53:20|5998.82|5998.32|5999.57|5999.07|5999.57|5999.07|5998.82|5998.32|229
1737129210000|2025-01-17 15:53:30|5999.82|5999.32|6000.07|5999.57|6000.32|5999.82|5999.57|5999.07|403
1737129220000|2025-01-17 15:53:40|6000.32|5999.82|6000.82|6000.32|6000.82|6000.32|6000.19|5999.69|291
1737129230000|2025-01-17 15:53:50|6001.07|6000.57|6000.57|6000.07|6001.07|6000.57|6000.57|6000.07|719
1737129240000|2025-01-17 15:54:00|6000.82|6000.32|6000.82|6000.32|6001.07|6000.57|6000.07|5999.57|537
1737129250000|2025-01-17 15:54:10|6000.57|6000.07|6000.32|5999.82|6000.82|6000.32|6000.32|5999.82|449
1737129260000|2025-01-17 15:54:20|6000.57|6000.07|6000.07|5999.57|6000.57|6000.07|6000.07|5999.57|579
1737129270000|2025-01-17 15:54:30|6000.32|5999.82|6000.82|6000.32|6000.82|6000.32|6000.32|5999.82|273
1737129280000|2025-01-17 15:54:40|6001.07|6000.57|6000.82|6000.32|6001.32|6000.82|6000.82|6000.32|306
1737129290000|2025-01-17 15:54:50|6000.57|6000.07|6000.82|6000.32|6000.82|6000.32|6000.57|6000.07|231
1737129300000|2025-01-17 15:55:00|6000.57|6000.07|6000.82|6000.32|6001.07|6000.57|6000.57|6000.07|460
1737129310000|2025-01-17 15:55:10|6000.57|6000.07|6000.57|6000.07|6000.82|6000.32|6000.32|5999.82|555
1737129320000|2025-01-17 15:55:20|6000.82|6000.32|6001.07|6000.57|6001.32|6000.82|6000.82|6000.32|316
1737129330000|2025-01-17 15:55:30|6000.82|6000.32|5999.82|5999.32|6001.07|6000.57|5999.82|5999.32|711
1737129340000|2025-01-17 15:55:40|6000.07|5999.57|6000.57|6000.07|6001.07|6000.57|6000.07|5999.57|398
1737129350000|2025-01-17 15:55:50|6000.32|5999.82|6000.57|6000.07|6000.57|6000.07|6000.32|5999.82|295
1737129360000|2025-01-17 15:56:00|6000.32|5999.82|6000.82|6000.32|6001.07|6000.57|6000.07|5999.57|714
1737129370000|2025-01-17 15:56:10|6000.57|6000.07|6000.07|5999.57|6000.57|6000.07|6000.07|5999.57|537
1737129380000|2025-01-17 15:56:20|5999.82|5999.32|6000.07|5999.57|6000.32|5999.82|5999.57|5999.07|445
1737129390000|2025-01-17 15:56:30|5999.82|5999.32|6000.32|5999.82|6000.32|5999.82|5999.32|5998.82|351
1737129400000|2025-01-17 15:56:40|6000.07|5999.57|6000.07|5999.57|6000.57|6000.07|6000.07|5999.57|308
1737129410000|2025-01-17 15:56:50|6000.32|5999.82|6000.32|5999.82|6000.57|6000.07|6000.32|5999.82|230
1737129420000|2025-01-17 15:57:00|6000.07|5999.57|6000.32|5999.82|6000.32|5999.82|5999.82|5999.32|285
1737129430000|2025-01-17 15:57:10|6000.07|5999.57|6000.57|6000.07|6000.82|6000.32|5999.82|5999.32|350
1737129440000|2025-01-17 15:57:20|6000.82|6000.32|6000.57|6000.07|6000.82|6000.32|6000.57|6000.07|157
1737129450000|2025-01-17 15:57:30|6000.32|5999.82|6000.57|6000.07|6000.57|6000.07|6000.07|5999.57|176
1737129460000|2025-01-17 15:57:40|6000.82|6000.32|6000.82|6000.32|6000.82|6000.32|6000.82|6000.32|144
1737129470000|2025-01-17 15:57:50|6001.07|6000.57|6001.07|6000.57|6001.07|6000.57|6000.82|6000.32|483
1737129480000|2025-01-17 15:58:00|6000.94|6000.44|6000.82|6000.32|6001.32|6000.82|6000.57|6000.07|276
1737129490000|2025-01-17 15:58:10|6001.07|6000.57|6000.32|5999.82|6001.07|6000.57|6000.32|5999.82|247
1737129500000|2025-01-17 15:58:20|6000.57|6000.07|6001.32|6000.82|6001.32|6000.82|6000.32|5999.82|233
1737129510000|2025-01-17 15:58:30|6001.07|6000.57|6002.57|6002.07|6002.57|6002.07|6001.07|6000.57|1354
1737129520000|2025-01-17 15:58:40|6002.82|6002.32|6002.82|6002.32|6003.32|6002.82|6002.32|6001.82|1104
1737129530000|2025-01-17 15:58:50|6002.57|6002.07|6002.82|6002.32|6002.82|6002.32|6002.32|6001.82|404
1737129540000|2025-01-17 15:59:00|6002.57|6002.07|6002.57|6002.07|6003.07|6002.57|6002.32|6001.82|584
1737129550000|2025-01-17 15:59:10|6002.82|6002.32|6003.07|6002.57|6003.32|6002.82|6002.57|6002.07|521
1737129560000|2025-01-17 15:59:20|6002.82|6002.32|6003.07|6002.57|6003.07|6002.57|6002.57|6002.07|447
1737129570000|2025-01-17 15:59:30|6003.32|6002.82|6003.32|6002.82|6003.57|6003.07|6003.32|6002.82|595
1737129580000|2025-01-17 15:59:40|6003.57|6003.07|6002.57|6002.07|6003.57|6003.07|6002.57|6002.07|507
1737129590000|2025-01-17 15:59:50|6002.82|6002.32|6003.32|6002.82|6003.57|6003.07|6002.57|6002.07|592
1737129600000|2025-01-17 16:00:00|6003.07|6002.57|6002.32|6001.82|6003.32|6002.82|6002.07|6001.57|1042
1737129610000|2025-01-17 16:00:10|6002.57|6002.07|6002.57|6002.07|6002.82|6002.32|6002.32|6001.82|385
1737129620000|2025-01-17 16:00:20|6002.82|6002.32|6002.32|6001.82|6003.07|6002.57|6002.07|6001.57|569
1737129630000|2025-01-17 16:00:30|6002.57|6002.07|6002.82|6002.32|6003.07|6002.57|6002.57|6002.07|509
1737129640000|2025-01-17 16:00:40|6003.07|6002.57|6003.32|6002.82|6003.32|6002.82|6003.07|6002.57|254
1737129650000|2025-01-17 16:00:50|6003.07|6002.57|6002.82|6002.32|6003.07|6002.57|6002.32|6001.82|267
1737129660000|2025-01-17 16:01:00|6003.32|6002.82|6003.32|6002.82|6003.57|6003.07|6003.07|6002.57|591
1737129670000|2025-01-17 16:01:10|6003.57|6003.07|6003.07|6002.57|6003.57|6003.07|6003.07|6002.57|655
1737129680000|2025-01-17 16:01:20|6003.32|6002.82|6002.82|6002.32|6003.32|6002.82|6002.82|6002.32|257
1737129690000|2025-01-17 16:01:30|6003.07|6002.57|6003.07|6002.57|6003.57|6003.07|6003.07|6002.57|331
1737129700000|2025-01-17 16:01:40|6002.82|6002.32|6002.57|6002.07|6003.07|6002.57|6002.32|6001.82|379
1737129710000|2025-01-17 16:01:50|6002.82|6002.32|6002.57|6002.07|6003.07|6002.57|6002.57|6002.07|387
1737129720000|2025-01-17 16:02:00|6002.82|6002.32|6002.82|6002.32|6003.07|6002.57|6002.82|6002.32|402
1737129730000|2025-01-17 16:02:10|6003.07|6002.57|6003.07|6002.57|6003.07|6002.57|6002.32|6001.82|449
1737129740000|2025-01-17 16:02:20|6002.82|6002.32|6001.32|6000.82|6002.82|6002.32|6001.32|6000.82|866
1737129750000|2025-01-17 16:02:30|6001.07|6000.57|6001.57|6001.07|6001.82|6001.32|6000.82|6000.32|689
1737129760000|2025-01-17 16:02:40|6001.82|6001.32|6001.82|6001.32|6001.82|6001.32|6001.07|6000.57|541
1737129770000|2025-01-17 16:02:50|6001.57|6001.07|6000.32|5999.82|6001.57|6001.07|6000.32|5999.82|549
1737129780000|2025-01-17 16:03:00|6000.57|6000.07|5999.32|5998.82|6000.57|6000.07|5999.32|5998.82|926
1737129790000|2025-01-17 16:03:10|5999.57|5999.07|5999.82|5999.32|5999.82|5999.32|5999.57|5999.07|471
1737129800000|2025-01-17 16:03:20|5999.57|5999.07|6000.57|6000.07|6000.69|6000.19|5999.57|5999.07|961
1737129810000|2025-01-17 16:03:30|6000.82|6000.32|6000.82|6000.32|6000.82|6000.32|6000.57|6000.07|455
1737129820000|2025-01-17 16:03:40|6001.07|6000.57|6000.07|5999.57|6001.32|6000.82|6000.07|5999.57|736
1737129830000|2025-01-17 16:03:50|6000.32|5999.82|6001.32|6000.82|6001.32|6000.82|6000.07|5999.57|568
1737129840000|2025-01-17 16:04:00|6001.07|6000.57|6001.82|6001.32|6001.82|6001.32|6001.07|6000.57|367
1737129850000|2025-01-17 16:04:10|6001.57|6001.07|6001.32|6000.82|6001.57|6001.07|6001.07|6000.57|984
1737129860000|2025-01-17 16:04:20|6001.07|6000.57|6001.19|6000.69|6001.57|6001.07|6001.07|6000.57|582
1737129870000|2025-01-17 16:04:30|6001.07|6000.57|6001.32|6000.82|6001.57|6001.07|6001.07|6000.57|322
1737129880000|2025-01-17 16:04:40|6001.07|6000.57|6001.32|6000.82|6001.32|6000.82|6001.07|6000.57|169
1737129890000|2025-01-17 16:04:50|6001.57|6001.07|6001.57|6001.07|6001.57|6001.07|6001.57|6001.07|366
1737129900000|2025-01-17 16:05:00|6001.07|6000.57|6001.07|6000.57|6001.07|6000.57|6001.07|6000.57|188
1737129910000|2025-01-17 16:05:10|6000.82|6000.32|6000.82|6000.32|6001.32|6000.82|6000.57|6000.07|383
1737129920000|2025-01-17 16:05:20|6001.07|6000.57|6001.32|6000.82|6001.57|6001.07|6000.82|6000.32|215
1737129930000|2025-01-17 16:05:30|6001.07|6000.57|6001.07|6000.57|6001.07|6000.57|6000.82|6000.32|343
1737129940000|2025-01-17 16:05:40|6000.82|6000.32|6000.82|6000.32|6000.82|6000.32|6000.07|5999.57|566
1737129950000|2025-01-17 16:05:50|6000.57|6000.07|6001.32|6000.82|6001.32|6000.82|6000.57|6000.07|631
1737129960000|2025-01-17 16:06:00|6001.07|6000.57|6002.82|6002.32|6002.82|6002.32|6001.07|6000.57|1013
1737129970000|2025-01-17 16:06:10|6003.07|6002.57|6002.82|6002.32|6003.07|6002.57|6002.82|6002.32|499
1737129980000|2025-01-17 16:06:20|6002.57|6002.07|6003.07|6002.57|6003.07|6002.57|6002.57|6002.07|337
1737129990000|2025-01-17 16:06:30|6002.82|6002.32|6002.57|6002.07|6002.82|6002.32|6002.32|6001.82|427
1737130000000|2025-01-17 16:06:40|6002.82|6002.32|6003.07|6002.57|6003.32|6002.82|6002.82|6002.32|293
1737130010000|2025-01-17 16:06:50|6003.32|6002.82|6004.07|6003.57|6004.32|6003.82|6003.32|6002.82|587
1737130020000|2025-01-17 16:07:00|6003.82|6003.32|6003.82|6003.32|6004.07|6003.57|6003.82|6003.32|456
1737130030000|2025-01-17 16:07:10|6003.57|6003.07|6003.57|6003.07|6003.82|6003.32|6003.32|6002.82|227
1737130040000|2025-01-17 16:07:20|6003.32|6002.82|6003.57|6003.07|6003.57|6003.07|6003.32|6002.82|123
1737130050000|2025-01-17 16:07:30|6003.32|6002.82|6003.57|6003.07|6003.57|6003.07|6003.32|6002.82|333
1737130060000|2025-01-17 16:07:40|6003.32|6002.82|6002.57|6002.07|6003.57|6003.07|6002.57|6002.07|411
1737130070000|2025-01-17 16:07:50|6002.82|6002.32|6002.57|6002.07|6003.07|6002.57|6002.32|6001.82|450
1737130080000|2025-01-17 16:08:00|6002.82|6002.32|6003.57|6003.07|6003.57|6003.07|6002.82|6002.32|380
1737130090000|2025-01-17 16:08:10|6003.82|6003.32|6004.07|6003.57|6004.07|6003.57|6003.82|6003.32|287
1737130100000|2025-01-17 16:08:20|6004.32|6003.82|6005.32|6004.82|6005.32|6004.82|6004.32|6003.82|987
1737130110000|2025-01-17 16:08:30|6005.07|6004.57|6003.82|6003.32|6005.07|6004.57|6003.82|6003.32|635
1737130120000|2025-01-17 16:08:40|6003.32|6002.82|6003.57|6003.07|6003.57|6003.07|6003.32|6002.82|328
1737130130000|2025-01-17 16:08:50|6003.82|6003.32|6003.57|6003.07|6003.82|6003.32|6003.57|6003.07|442
1737130140000|2025-01-17 16:09:00|6003.82|6003.32|6003.57|6003.07|6003.82|6003.32|6003.32|6002.82|237
1737130150000|2025-01-17 16:09:10|6003.32|6002.82|6002.82|6002.32|6003.32|6002.82|6002.07|6001.57|628
1737130160000|2025-01-17 16:09:20|6003.07|6002.57|6002.57|6002.07|6003.07|6002.57|6002.32|6001.82|296
1737130170000|2025-01-17 16:09:30|6002.32|6001.82|6002.32|6001.82|6002.57|6002.07|6002.07|6001.57|395
1737130180000|2025-01-17 16:09:40|6002.57|6002.07|6003.32|6002.82|6003.32|6002.82|6002.32|6001.82|445
1737130190000|2025-01-17 16:09:50|6003.57|6003.07|6003.32|6002.82|6003.57|6003.07|6003.07|6002.57|218
1737130200000|2025-01-17 16:10:00|6003.57|6003.07|6003.32|6002.82|6003.57|6003.07|6002.57|6002.07|399
1737130210000|2025-01-17 16:10:10|6003.07|6002.57|6003.32|6002.82|6003.57|6003.07|6003.07|6002.57|263
1737130220000|2025-01-17 16:10:20|6003.07|6002.57|6002.82|6002.32|6003.32|6002.82|6002.57|6002.07|316
1737130230000|2025-01-17 16:10:30|6003.07|6002.57|6003.32|6002.82|6003.32|6002.82|6003.07|6002.57|267
1737130240000|2025-01-17 16:10:40|6003.07|6002.57|6004.07|6003.57|6004.07|6003.57|6003.07|6002.57|446
1737130250000|2025-01-17 16:10:50|6003.82|6003.32|6004.57|6004.07|6004.82|6004.32|6003.82|6003.32|429
1737130260000|2025-01-17 16:11:00|6004.32|6003.82|6004.07|6003.57|6004.57|6004.07|6004.07|6003.57|519
1737130270000|2025-01-17 16:11:10|6003.82|6003.32|6004.07|6003.57|6004.32|6003.82|6003.32|6002.82|465
1737130280000|2025-01-17 16:11:20|6003.82|6003.32|6003.32|6002.82|6003.82|6003.32|6003.32|6002.82|189
1737130290000|2025-01-17 16:11:30|6003.57|6003.07|6003.07|6002.57|6003.57|6003.07|6002.57|6002.07|514
1737130300000|2025-01-17 16:11:40|6003.32|6002.82|6003.07|6002.57|6003.32|6002.82|6003.07|6002.57|202
1737130310000|2025-01-17 16:11:50|6003.32|6002.82|6003.32|6002.82|6003.57|6003.07|6003.07|6002.57|165
1737130320000|2025-01-17 16:12:00|6003.57|6003.07|6003.32|6002.82|6003.57|6003.07|6003.07|6002.57|219
1737130330000|2025-01-17 16:12:10|6003.57|6003.07|6003.32|6002.82|6003.82|6003.32|6003.32|6002.82|230
1737130340000|2025-01-17 16:12:20|6003.57|6003.07|6003.32|6002.82|6003.57|6003.07|6003.32|6002.82|231
1737130350000|2025-01-17 16:12:30|6003.44|6002.94|6003.57|6003.07|6003.57|6003.07|6003.32|6002.82|223
1737130360000|2025-01-17 16:12:40|6003.44|6002.94|6003.07|6002.57|6003.57|6003.07|6003.07|6002.57|243
1737130370000|2025-01-17 16:12:50|6003.32|6002.82|6003.32|6002.82|6003.32|6002.82|6003.07|6002.57|197
1737130380000|2025-01-17 16:13:00|6003.07|6002.57|6002.82|6002.32|6003.32|6002.82|6002.57|6002.07|378
1737130390000|2025-01-17 16:13:10|6002.69|6002.19|6001.82|6001.32|6002.69|6002.19|6001.82|6001.32|524
1737130400000|2025-01-17 16:13:20|6001.57|6001.07|6001.82|6001.32|6001.82|6001.32|6001.32|6000.82|366
1737130410000|2025-01-17 16:13:30|6002.07|6001.57|6002.32|6001.82|6002.32|6001.82|6001.94|6001.44|510
1737130420000|2025-01-17 16:13:40|6002.07|6001.57|6002.57|6002.07|6002.57|6002.07|6002.07|6001.57|231
1737130430000|2025-01-17 16:13:50|6002.82|6002.32|6002.82|6002.32|6003.07|6002.57|6002.57|6002.07|491
1737130440000|2025-01-17 16:14:00|6003.07|6002.57|6003.57|6003.07|6003.57|6003.07|6003.07|6002.57|546
1737130450000|2025-01-17 16:14:10|6003.82|6003.32|6003.57|6003.07|6003.82|6003.32|6003.57|6003.07|218
1737130460000|2025-01-17 16:14:20|6003.82|6003.32|6003.82|6003.32|6003.82|6003.32|6003.57|6003.07|371
1737130470000|2025-01-17 16:14:30|6004.07|6003.57|6003.57|6003.07|6004.07|6003.57|6003.57|6003.07|318
1737130480000|2025-01-17 16:14:40|6003.82|6003.32|6004.07|6003.57|6004.07|6003.57|6003.57|6003.07|128
1737130490000|2025-01-17 16:14:50|6003.82|6003.32|6004.07|6003.57|6004.07|6003.57|6003.82|6003.32|292
1737130500000|2025-01-17 16:15:00|6004.32|6003.82|6003.57|6003.07|6004.32|6003.82|6003.32|6002.82|601
1737130510000|2025-01-17 16:15:10|6003.94|6003.44|6004.82|6004.32|6004.82|6004.32|6003.82|6003.32|224
1737130520000|2025-01-17 16:15:20|6004.94|6004.44|6005.07|6004.57|6005.07|6004.57|6004.82|6004.32|414
1737130530000|2025-01-17 16:15:30|6005.32|6004.82|6005.57|6005.07|6005.57|6005.07|6005.07|6004.57|600
1737130540000|2025-01-17 16:15:40|6005.32|6004.82|6005.32|6004.82|6005.57|6005.07|6005.07|6004.57|377
1737130550000|2025-01-17 16:15:50|6005.07|6004.57|6005.32|6004.82|6005.57|6005.07|6005.07|6004.57|270
1737130560000|2025-01-17 16:16:00|6005.57|6005.07|6005.57|6005.07|6005.82|6005.32|6005.32|6004.82|298
1737130570000|2025-01-17 16:16:10|6005.32|6004.82|6005.07|6004.57|6005.32|6004.82|6005.07|6004.57|356
1737130580000|2025-01-17 16:16:20|6005.32|6004.82|6005.82|6005.32|6006.07|6005.57|6005.32|6004.82|521
1737130590000|2025-01-17 16:16:30|6006.07|6005.57|6006.07|6005.57|6006.07|6005.57|6006.07|6005.57|97
1737130600000|2025-01-17 16:16:40|6005.82|6005.32|6005.57|6005.07|6006.07|6005.57|6005.57|6005.07|468
1737130610000|2025-01-17 16:16:50|6005.32|6004.82|6005.07|6004.57|6005.32|6004.82|6004.82|6004.32|337
1737130620000|2025-01-17 16:17:00|6004.82|6004.32|6005.07|6004.57|6005.32|6004.82|6004.57|6004.07|316
1737130630000|2025-01-17 16:17:10|6005.32|6004.82|6004.57|6004.07|6005.32|6004.82|6004.32|6003.82|386
1737130640000|2025-01-17 16:17:20|6004.32|6003.82|6004.82|6004.32|6004.82|6004.32|6004.07|6003.57|574
1737130650000|2025-01-17 16:17:30|6005.07|6004.57|6005.32|6004.82|6005.32|6004.82|6005.07|6004.57|340
1737130660000|2025-01-17 16:17:40|6005.07|6004.57|6004.82|6004.32|6005.32|6004.82|6004.32|6003.82|750
1737130670000|2025-01-17 16:17:50|6004.57|6004.07|6004.82|6004.32|6004.82|6004.32|6004.57|6004.07|158
1737130680000|2025-01-17 16:18:00|6004.32|6003.82|6004.82|6004.32|6004.82|6004.32|6004.32|6003.82|327
1737130690000|2025-01-17 16:18:10|6004.57|6004.07|6004.32|6003.82|6005.07|6004.57|6004.32|6003.82|389
1737130700000|2025-01-17 16:18:20|6004.07|6003.57|6004.07|6003.57|6004.57|6004.07|6003.82|6003.32|308
1737130710000|2025-01-17 16:18:30|6004.32|6003.82|6004.32|6003.82|6004.57|6004.07|6004.07|6003.57|236
1737130720000|2025-01-17 16:18:40|6004.07|6003.57|6003.82|6003.32|6004.32|6003.82|6003.82|6003.32|281
1737130730000|2025-01-17 16:18:50|6004.07|6003.57|6003.82|6003.32|6004.32|6003.82|6003.82|6003.32|391
1737130740000|2025-01-17 16:19:00|6003.57|6003.07|6003.32|6002.82|6003.57|6003.07|6002.82|6002.32|598
1737130750000|2025-01-17 16:19:10|6003.07|6002.57|6004.32|6003.82|6004.32|6003.82|6003.07|6002.57|613
1737130760000|2025-01-17 16:19:20|6004.07|6003.57|6004.07|6003.57|6004.32|6003.82|6004.07|6003.57|270
1737130770000|2025-01-17 16:19:30|6004.32|6003.82|6004.32|6003.82|6004.57|6004.07|6004.07|6003.57|323
1737130780000|2025-01-17 16:19:40|6004.07|6003.57|6004.57|6004.07|6004.57|6004.07|6004.07|6003.57|151
1737130790000|2025-01-17 16:19:50|6004.32|6003.82|6004.57|6004.07|6004.57|6004.07|6004.32|6003.82|85
1737130800000|2025-01-17 16:20:00|6004.07|6003.57|6004.32|6003.82|6004.57|6004.07|6004.07|6003.57|261
1737130810000|2025-01-17 16:20:10|6004.57|6004.07|6005.07|6004.57|6005.07|6004.57|6004.57|6004.07|578
1737130820000|2025-01-17 16:20:20|6005.32|6004.82|6005.82|6005.32|6005.82|6005.32|6005.32|6004.82|419
1737130830000|2025-01-17 16:20:30|6005.57|6005.07|6005.82|6005.32|6006.07|6005.57|6005.57|6005.07|260
1737130840000|2025-01-17 16:20:40|6006.07|6005.57|6006.07|6005.57|6006.07|6005.57|6005.82|6005.32|159
1737130850000|2025-01-17 16:20:50|6005.94|6005.44|6004.82|6004.32|6005.94|6005.44|6004.82|6004.32|329
1737130860000|2025-01-17 16:21:00|6004.94|6004.44|6005.32|6004.82|6005.32|6004.82|6004.57|6004.07|349
1737130870000|2025-01-17 16:21:10|6005.57|6005.07|6006.07|6005.57|6006.32|6005.82|6005.57|6005.07|407
1737130880000|2025-01-17 16:21:20|6006.19|6005.69|6006.07|6005.57|6006.32|6005.82|6006.07|6005.57|349
1737130890000|2025-01-17 16:21:30|6005.82|6005.32|6006.32|6005.82|6006.32|6005.82|6005.82|6005.32|366
1737130900000|2025-01-17 16:21:40|6006.19|6005.69|6006.07|6005.57|6006.19|6005.69|6006.07|6005.57|328
1737130910000|2025-01-17 16:21:50|6006.32|6005.82|6006.32|6005.82|6006.57|6006.07|6006.07|6005.57|224
1737130920000|2025-01-17 16:22:00|6006.57|6006.07|6006.82|6006.32|6006.82|6006.32|6006.57|6006.07|170
1737130930000|2025-01-17 16:22:10|6007.07|6006.57|6006.82|6006.32|6007.07|6006.57|6006.82|6006.32|325
1737130940000|2025-01-17 16:22:20|6006.57|6006.07|6006.82|6006.32|6006.82|6006.32|6006.57|6006.07|172
1737130950000|2025-01-17 16:22:30|||||||||69
1737130960000|2025-01-17 16:22:40|6007.07|6006.57|6007.07|6006.57|6007.07|6006.57|6007.07|6006.57|163
1737130970000|2025-01-17 16:22:50|6006.82|6006.32|6006.82|6006.32|6006.82|6006.32|6006.82|6006.32|182
1737130980000|2025-01-17 16:23:00|6006.57|6006.07|6006.82|6006.32|6006.82|6006.32|6006.57|6006.07|278
1737130990000|2025-01-17 16:23:10|6006.57|6006.07|6006.82|6006.32|6007.07|6006.57|6006.57|6006.07|462
1737131000000|2025-01-17 16:23:20|6006.57|6006.07|6006.57|6006.07|6006.57|6006.07|6006.07|6005.57|334
1737131010000|2025-01-17 16:23:30|6006.82|6006.32|6007.07|6006.57|6007.07|6006.57|6006.82|6006.32|269
1737131020000|2025-01-17 16:23:40|6006.82|6006.32|6007.07|6006.57|6007.07|6006.57|6006.82|6006.32|234
1737131030000|2025-01-17 16:23:50|6007.32|6006.82|6006.82|6006.32|6007.32|6006.82|6006.57|6006.07|254
1737131040000|2025-01-17 16:24:00|6007.07|6006.57|6006.82|6006.32|6007.07|6006.57|6006.82|6006.32|216
1737131050000|2025-01-17 16:24:10|6007.07|6006.57|6007.32|6006.82|6007.57|6007.07|6007.07|6006.57|361
1737131060000|2025-01-17 16:24:20|6007.57|6007.07|6007.82|6007.32|6008.07|6007.57|6007.57|6007.07|445
1737131070000|2025-01-17 16:24:30|6008.07|6007.57|6008.57|6008.07|6008.57|6008.07|6008.07|6007.57|874
1737131080000|2025-01-17 16:24:40|6008.82|6008.32|6009.57|6009.07|6009.57|6009.07|6008.57|6008.07|729
1737131090000|2025-01-17 16:24:50|6009.32|6008.82|6009.57|6009.07|6009.57|6009.07|6009.32|6008.82|530
1737131100000|2025-01-17 16:25:00|6009.32|6008.82|6010.32|6009.82|6010.32|6009.82|6009.32|6008.82|1288
1737131110000|2025-01-17 16:25:10|6010.07|6009.57|6010.57|6010.07|6010.82|6010.32|6010.07|6009.57|933
1737131120000|2025-01-17 16:25:20|6010.82|6010.32|6011.32|6010.82|6011.32|6010.82|6010.82|6010.32|663
1737131130000|2025-01-17 16:25:30|6011.57|6011.07|6011.32|6010.82|6012.07|6011.57|6011.32|6010.82|1320
1737131140000|2025-01-17 16:25:40|6011.57|6011.07|6011.32|6010.82|6011.57|6011.07|6011.07|6010.57|461
1737131150000|2025-01-17 16:25:50|6011.07|6010.57|6011.57|6011.07|6011.57|6011.07|6011.07|6010.57|366
1737131160000|2025-01-17 16:26:00|6011.32|6010.82|6010.32|6009.82|6011.57|6011.07|6010.32|6009.82|709
1737131170000|2025-01-17 16:26:10|6010.57|6010.07|6011.07|6010.57|6011.07|6010.57|6010.32|6009.82|820
1737131180000|2025-01-17 16:26:20|6011.32|6010.82|6011.82|6011.32|6011.82|6011.32|6011.32|6010.82|341
1737131190000|2025-01-17 16:26:30|6011.57|6011.07|6011.57|6011.07|6011.57|6011.07|6011.32|6010.82|282
1737131200000|2025-01-17 16:26:40|6011.82|6011.32|6012.07|6011.57|6012.07|6011.57|6011.82|6011.32|328
1737131210000|2025-01-17 16:26:50|6012.32|6011.82|6013.07|6012.57|6013.07|6012.57|6011.82|6011.32|879
1737131220000|2025-01-17 16:27:00|6012.82|6012.32|6011.82|6011.32|6012.82|6012.32|6011.82|6011.32|596
1737131230000|2025-01-17 16:27:10|6012.07|6011.57|6012.07|6011.57|6012.07|6011.57|6011.82|6011.32|246
1737131240000|2025-01-17 16:27:20|6012.32|6011.82|6012.32|6011.82|6012.32|6011.82|6012.19|6011.69|351
1737131250000|2025-01-17 16:27:30|6012.07|6011.57|6011.82|6011.32|6012.57|6012.07|6011.82|6011.32|431
1737131260000|2025-01-17 16:27:40|6011.94|6011.44|6012.07|6011.57|6012.07|6011.57|6011.82|6011.32|333
1737131270000|2025-01-17 16:27:50|6011.82|6011.32|6011.82|6011.32|6012.07|6011.57|6011.57|6011.07|409
1737131280000|2025-01-17 16:28:00|6012.07|6011.57|6011.57|6011.07|6012.32|6011.82|6011.32|6010.82|600
1737131290000|2025-01-17 16:28:10|6011.82|6011.32|6011.32|6010.82|6012.07|6011.57|6011.32|6010.82|319
1737131300000|2025-01-17 16:28:20|6011.57|6011.07|6011.32|6010.82|6011.57|6011.07|6011.32|6010.82|235
1737131310000|2025-01-17 16:28:30|6011.07|6010.57|6010.82|6010.32|6011.07|6010.57|6010.57|6010.07|628
1737131320000|2025-01-17 16:28:40|6010.57|6010.07|6010.07|6009.57|6010.57|6010.07|6010.07|6009.57|609
1737131330000|2025-01-17 16:28:50|6009.82|6009.32|6009.57|6009.07|6009.82|6009.32|6009.07|6008.57|788
1737131340000|2025-01-17 16:29:00|6009.32|6008.82|6009.57|6009.07|6009.82|6009.32|6009.07|6008.57|1056
1737131350000|2025-01-17 16:29:10|6009.82|6009.32|6009.82|6009.32|6010.32|6009.82|6009.82|6009.32|482
1737131360000|2025-01-17 16:29:20|6009.57|6009.07|6010.07|6009.57|6010.07|6009.57|6009.57|6009.07|666
1737131370000|2025-01-17 16:29:30|6009.82|6009.32|6009.82|6009.32|6009.82|6009.32|6009.82|6009.32|181
1737131380000|2025-01-17 16:29:40|6009.57|6009.07|6009.32|6008.82|6009.57|6009.07|6009.07|6008.57|255
1737131390000|2025-01-17 16:29:50|6009.07|6008.57|6009.57|6009.07|6009.57|6009.07|6008.82|6008.32|667
1737131400000|2025-01-17 16:30:00|6009.82|6009.32|6010.07|6009.57|6010.32|6009.82|6009.57|6009.07|771
1737131410000|2025-01-17 16:30:10|6009.82|6009.32|6010.57|6010.07|6010.57|6010.07|6009.82|6009.32|276
1737131420000|2025-01-17 16:30:20|6010.82|6010.32|6011.07|6010.57|6011.07|6010.57|6010.82|6010.32|305
1737131430000|2025-01-17 16:30:30|6011.32|6010.82|6011.07|6010.57|6011.32|6010.82|6011.07|6010.57|391
1737131440000|2025-01-17 16:30:40|6011.32|6010.82|6011.32|6010.82|6011.57|6011.07|6011.07|6010.57|284
1737131450000|2025-01-17 16:30:50|6011.07|6010.57|6010.82|6010.32|6011.57|6011.07|6010.82|6010.32|362
1737131460000|2025-01-17 16:31:00|6010.57|6010.07|6009.32|6008.82|6010.57|6010.07|6009.07|6008.57|888
1737131470000|2025-01-17 16:31:10|6009.57|6009.07|6009.57|6009.07|6010.07|6009.57|6009.57|6009.07|510
1737131480000|2025-01-17 16:31:20|6009.82|6009.32|6010.07|6009.57|6010.32|6009.82|6009.57|6009.07|373
1737131490000|2025-01-17 16:31:30|6010.32|6009.82|6010.07|6009.57|6010.32|6009.82|6010.07|6009.57|242
1737131500000|2025-01-17 16:31:40|6009.82|6009.32|6009.57|6009.07|6010.32|6009.82|6009.57|6009.07|327
1737131510000|2025-01-17 16:31:50|6009.32|6008.82|6009.07|6008.57|6009.57|6009.07|6008.57|6008.07|422
1737131520000|2025-01-17 16:32:00|6008.82|6008.32|6007.57|6007.07|6009.07|6008.57|6007.32|6006.82|1180
1737131530000|2025-01-17 16:32:10|6007.32|6006.82|6007.07|6006.57|6007.57|6007.07|6007.07|6006.57|745
1737131540000|2025-01-17 16:32:20|6007.32|6006.82|6007.57|6007.07|6008.07|6007.57|6007.07|6006.57|711
1737131550000|2025-01-17 16:32:30|6007.32|6006.82|6007.57|6007.07|6007.82|6007.32|6007.32|6006.82|407
1737131560000|2025-01-17 16:32:40|6007.32|6006.82|6006.07|6005.57|6007.57|6007.07|6006.07|6005.57|1116
1737131570000|2025-01-17 16:32:50|6006.19|6005.69|6006.57|6006.07|6006.82|6006.32|6006.07|6005.57|376
1737131580000|2025-01-17 16:33:00|6006.32|6005.82|6004.82|6004.32|6006.57|6006.07|6004.57|6004.07|1051
1737131590000|2025-01-17 16:33:10|6005.07|6004.57|6005.57|6005.07|6005.82|6005.32|6005.07|6004.57|553
1737131600000|2025-01-17 16:33:20|6005.82|6005.32|6006.82|6006.32|6006.82|6006.32|6005.82|6005.32|607
1737131610000|2025-01-17 16:33:30|6007.07|6006.57|6007.07|6006.57|6007.07|6006.57|6006.57|6006.07|862
1737131620000|2025-01-17 16:33:40|6006.82|6006.32|6006.57|6006.07|6007.07|6006.57|6006.32|6005.82|641
1737131630000|2025-01-17 16:33:50|6006.82|6006.32|6006.07|6005.57|6006.82|6006.32|6006.07|6005.57|371
1737131640000|2025-01-17 16:34:00|6005.82|6005.32|6004.07|6003.57|6005.82|6005.32|6003.82|6003.32|1439
1737131650000|2025-01-17 16:34:10|6004.32|6003.82|6003.32|6002.82|6004.32|6003.82|6003.32|6002.82|948
1737131660000|2025-01-17 16:34:20|6003.07|6002.57|6003.07|6002.57|6003.57|6003.07|6002.82|6002.32|820
1737131670000|2025-01-17 16:34:30|6003.32|6002.82|6004.32|6003.82|6004.32|6003.82|6002.82|6002.32|599
1737131680000|2025-01-17 16:34:40|6004.57|6004.07|6004.82|6004.32|6005.07|6004.57|6004.07|6003.57|456
1737131690000|2025-01-17 16:34:50|6005.07|6004.57|6004.82|6004.32|6005.07|6004.57|6004.82|6004.32|244
1737131700000|2025-01-17 16:35:00|6004.57|6004.07|6006.32|6005.82|6006.32|6005.82|6004.57|6004.07|651
1737131710000|2025-01-17 16:35:10|6006.07|6005.57|6006.57|6006.07|6006.57|6006.07|6006.07|6005.57|443
1737131720000|2025-01-17 16:35:20|6006.32|6005.82|6006.57|6006.07|6006.57|6006.07|6006.07|6005.57|374
1737131730000|2025-01-17 16:35:30|6006.82|6006.32|6006.82|6006.32|6007.07|6006.57|6006.57|6006.07|309
1737131740000|2025-01-17 16:35:40|6007.07|6006.57|6006.82|6006.32|6007.32|6006.82|6006.82|6006.32|320
1737131750000|2025-01-17 16:35:50|6007.07|6006.57|6007.32|6006.82|6007.32|6006.82|6007.07|6006.57|465
1737131760000|2025-01-17 16:36:00|6007.07|6006.57|6006.82|6006.32|6007.57|6007.07|6006.82|6006.32|266
1737131770000|2025-01-17 16:36:10|6007.07|6006.57|6006.32|6005.82|6007.07|6006.57|6006.07|6005.57|365
1737131780000|2025-01-17 16:36:20|6006.57|6006.07|6006.82|6006.32|6006.82|6006.32|6006.57|6006.07|264
1737131790000|2025-01-17 16:36:30|6007.07|6006.57|6007.07|6006.57|6007.07|6006.57|6006.82|6006.32|191
1737131800000|2025-01-17 16:36:40|6007.32|6006.82|6006.57|6006.07|6007.57|6007.07|6006.32|6005.82|486
1737131810000|2025-01-17 16:36:50|6007.07|6006.57|6007.32|6006.82|6007.32|6006.82|6007.07|6006.57|183
1737131820000|2025-01-17 16:37:00|6007.07|6006.57|6007.32|6006.82|6007.32|6006.82|6006.82|6006.32|184
1737131830000|2025-01-17 16:37:10|6007.07|6006.57|6007.07|6006.57|6007.32|6006.82|6007.07|6006.57|79
1737131840000|2025-01-17 16:37:20|6006.82|6006.32|6006.82|6006.32|6007.32|6006.82|6006.82|6006.32|364
1737131850000|2025-01-17 16:37:30|6007.07|6006.57|6007.32|6006.82|6007.32|6006.82|6007.07|6006.57|176
1737131860000|2025-01-17 16:37:40|6007.57|6007.07|6008.82|6008.32|6008.82|6008.32|6007.57|6007.07|431
1737131870000|2025-01-17 16:37:50|6008.57|6008.07|6008.07|6007.57|6008.57|6008.07|6008.07|6007.57|317
1737131880000|2025-01-17 16:38:00|6007.82|6007.32|6007.57|6007.07|6007.82|6007.32|6007.57|6007.07|268
1737131890000|2025-01-17 16:38:10|6007.82|6007.32|6007.82|6007.32|6008.07|6007.57|6007.82|6007.32|140
1737131900000|2025-01-17 16:38:20|6007.57|6007.07|6008.32|6007.82|6008.32|6007.82|6007.57|6007.07|213
1737131910000|2025-01-17 16:38:30|6008.07|6007.57|6008.57|6008.07|6008.57|6008.07|6008.07|6007.57|124
1737131920000|2025-01-17 16:38:40|6008.32|6007.82|6007.32|6006.82|6008.32|6007.82|6007.07|6006.57|415
1737131930000|2025-01-17 16:38:50|6007.57|6007.07|6007.32|6006.82|6007.57|6007.07|6007.32|6006.82|141
1737131940000|2025-01-17 16:39:00|6007.57|6007.07|6008.07|6007.57|6008.07|6007.57|6007.32|6006.82|240
1737131950000|2025-01-17 16:39:10|6007.82|6007.32|6008.57|6008.07|6008.82|6008.32|6007.82|6007.32|377
1737131960000|2025-01-17 16:39:20|6008.32|6007.82|6008.32|6007.82|6008.32|6007.82|6008.32|6007.82|188
1737131970000|2025-01-17 16:39:30|6008.07|6007.57|6008.07|6007.57|6008.19|6007.69|6008.07|6007.57|294
1737131980000|2025-01-17 16:39:40|6008.32|6007.82|6008.07|6007.57|6008.32|6007.82|6008.07|6007.57|299
1737131990000|2025-01-17 16:39:50|6008.32|6007.82|6008.32|6007.82|6008.32|6007.82|6008.07|6007.57|189
1737132000000|2025-01-17 16:40:00|6008.57|6008.07|6007.82|6007.32|6008.57|6008.07|6007.82|6007.32|351
1737132010000|2025-01-17 16:40:10|6008.07|6007.57|6008.32|6007.82|6008.57|6008.07|6007.82|6007.32|231
1737132020000|2025-01-17 16:40:20|6008.57|6008.07|6008.07|6007.57|6008.57|6008.07|6008.07|6007.57|281
1737132030000|2025-01-17 16:40:30|6007.82|6007.32|6007.82|6007.32|6008.07|6007.57|6007.82|6007.32|171
1737132040000|2025-01-17 16:40:40|6008.07|6007.57|6007.32|6006.82|6008.07|6007.57|6007.32|6006.82|239
1737132050000|2025-01-17 16:40:50|6007.57|6007.07|6006.82|6006.32|6007.57|6007.07|6006.82|6006.32|375
1737132060000|2025-01-17 16:41:00|6006.57|6006.07|6006.82|6006.32|6006.82|6006.32|6006.57|6006.07|275
1737132070000|2025-01-17 16:41:10|6006.57|6006.07|6007.07|6006.57|6007.57|6007.07|6006.57|6006.07|234
1737132080000|2025-01-17 16:41:20|6007.19|6006.69|6007.32|6006.82|6007.32|6006.82|6007.07|6006.57|259
1737132090000|2025-01-17 16:41:30|6007.82|6007.32|6007.57|6007.07|6007.82|6007.32|6007.57|6007.07|291
1737132100000|2025-01-17 16:41:40|6007.32|6006.82|6007.32|6006.82|6007.32|6006.82|6007.32|6006.82|206
1737132110000|2025-01-17 16:41:50|6007.57|6007.07|6007.82|6007.32|6008.07|6007.57|6007.57|6007.07|211
1737132120000|2025-01-17 16:42:00|6007.57|6007.07|6007.82|6007.32|6008.07|6007.57|6007.57|6007.07|267
1737132130000|2025-01-17 16:42:10|6008.07|6007.57|6008.07|6007.57|6008.32|6007.82|6007.82|6007.32|234
1737132140000|2025-01-17 16:42:20|6007.82|6007.32|6008.07|6007.57|6008.07|6007.57|6007.57|6007.07|297
1737132150000|2025-01-17 16:42:30|6007.82|6007.32|6008.32|6007.82|6008.57|6008.07|6007.82|6007.32|538
1737132160000|2025-01-17 16:42:40|6008.57|6008.07|6008.82|6008.32|6008.82|6008.32|6008.32|6007.82|435
1737132170000|2025-01-17 16:42:50|6008.57|6008.07|6008.32|6007.82|6008.82|6008.32|6008.32|6007.82|205
1737132180000|2025-01-17 16:43:00|6008.57|6008.07|6007.82|6007.32|6008.57|6008.07|6007.82|6007.32|355
1737132190000|2025-01-17 16:43:10|6007.57|6007.07|6007.82|6007.32|6008.07|6007.57|6007.57|6007.07|192
1737132200000|2025-01-17 16:43:20|6007.32|6006.82|6007.32|6006.82|6007.57|6007.07|6007.32|6006.82|236
1737132210000|2025-01-17 16:43:30|6007.57|6007.07|6007.57|6007.07|6007.82|6007.32|6007.32|6006.82|207
1737132220000|2025-01-17 16:43:40|6007.44|6006.94|6006.57|6006.07|6007.44|6006.94|6006.32|6005.82|428
1737132230000|2025-01-17 16:43:50|6006.32|6005.82|6006.57|6006.07|6006.57|6006.07|6006.07|6005.57|242
1737132240000|2025-01-17 16:44:00|6006.82|6006.32|6006.82|6006.32|6006.82|6006.32|6006.57|6006.07|343
1737132250000|2025-01-17 16:44:10|6006.57|6006.07|6006.82|6006.32|6006.82|6006.32|6006.57|6006.07|513
1737132260000|2025-01-17 16:44:20|6007.07|6006.57|6008.32|6007.82|6008.32|6007.82|6007.07|6006.57|289
1737132270000|2025-01-17 16:44:30|6008.07|6007.57|6008.32|6007.82|6008.57|6008.07|6008.07|6007.57|232
1737132280000|2025-01-17 16:44:40|6008.07|6007.57|6008.32|6007.82|6008.32|6007.82|6008.07|6007.57|261
1737132290000|2025-01-17 16:44:50|6008.57|6008.07|6008.57|6008.07|6008.82|6008.32|6008.57|6008.07|162
1737132300000|2025-01-17 16:45:00|6008.82|6008.32|6008.82|6008.32|6008.82|6008.32|6008.82|6008.32|204
1737132310000|2025-01-17 16:45:10|6008.57|6008.07|6008.82|6008.32|6009.07|6008.57|6008.57|6008.07|392
1737132320000|2025-01-17 16:45:20|6008.57|6008.07|6008.82|6008.32|6008.82|6008.32|6008.57|6008.07|325
1737132330000|2025-01-17 16:45:30|6009.07|6008.57|6008.82|6008.32|6009.32|6008.82|6008.82|6008.32|600
1737132340000|2025-01-17 16:45:40|6009.07|6008.57|6009.32|6008.82|6009.57|6009.07|6009.07|6008.57|221
1737132350000|2025-01-17 16:45:50|6009.57|6009.07|6009.57|6009.07|6009.57|6009.07|6009.32|6008.82|203
1737132360000|2025-01-17 16:46:00|6009.82|6009.32|6008.32|6007.82|6009.82|6009.32|6008.07|6007.57|638
1737132370000|2025-01-17 16:46:10|6008.07|6007.57|6006.82|6006.32|6008.07|6007.57|6006.82|6006.32|367
1737132380000|2025-01-17 16:46:20|6006.57|6006.07|6006.32|6005.82|6006.82|6006.32|6006.32|6005.82|411
1737132390000|2025-01-17 16:46:30|6006.57|6006.07|6005.82|6005.32|6006.57|6006.07|6005.82|6005.32|522
1737132400000|2025-01-17 16:46:40|6006.07|6005.57|6005.57|6005.07|6006.07|6005.57|6005.32|6004.82|665
1737132410000|2025-01-17 16:46:50|6005.82|6005.32|6005.57|6005.07|6005.82|6005.32|6005.32|6004.82|409
1737132420000|2025-01-17 16:47:00|6005.82|6005.32|6005.32|6004.82|6006.07|6005.57|6005.32|6004.82|340
1737132430000|2025-01-17 16:47:10|6005.07|6004.57|6006.32|6005.82|6006.32|6005.82|6005.07|6004.57|510
1737132440000|2025-01-17 16:47:20|6006.07|6005.57|6006.32|6005.82|6006.57|6006.07|6006.07|6005.57|305
1737132450000|2025-01-17 16:47:30|6006.57|6006.07|6006.82|6006.32|6007.07|6006.57|6006.32|6005.82|241
1737132460000|2025-01-17 16:47:40|6006.57|6006.07|6006.32|6005.82|6006.82|6006.32|6005.82|6005.32|312
1737132470000|2025-01-17 16:47:50|6006.57|6006.07|6006.57|6006.07|6006.57|6006.07|6006.32|6005.82|217
1737132480000|2025-01-17 16:48:00|6006.32|6005.82|6007.07|6006.57|6007.07|6006.57|6006.07|6005.57|336
1737132490000|2025-01-17 16:48:10|6007.32|6006.82|6007.57|6007.07|6007.57|6007.07|6007.32|6006.82|287
1737132500000|2025-01-17 16:48:20|6007.32|6006.82|6007.32|6006.82|6007.57|6007.07|6007.32|6006.82|406
1737132510000|2025-01-17 16:48:30|6007.57|6007.07|6007.32|6006.82|6007.57|6007.07|6007.07|6006.57|227
1737132520000|2025-01-17 16:48:40|6007.57|6007.07|6007.82|6007.32|6007.82|6007.32|6007.07|6006.57|232
1737132530000|2025-01-17 16:48:50|||||||||181
1737132540000|2025-01-17 16:49:00|6008.07|6007.57|6008.07|6007.57|6008.07|6007.57|6007.57|6007.07|196
1737132550000|2025-01-17 16:49:10|6007.82|6007.32|6007.57|6007.07|6007.82|6007.32|6007.57|6007.07|156
1737132560000|2025-01-17 16:49:20|6007.82|6007.32|6007.82|6007.32|6007.82|6007.32|6007.57|6007.07|195
1737132570000|2025-01-17 16:49:30|6008.07|6007.57|6007.57|6007.07|6008.07|6007.57|6007.32|6006.82|229
1737132580000|2025-01-17 16:49:40|6007.32|6006.82|6007.32|6006.82|6007.32|6006.82|6007.07|6006.57|210
1737132590000|2025-01-17 16:49:50|6007.07|6006.57|6007.57|6007.07|6007.57|6007.07|6007.07|6006.57|108
1737132600000|2025-01-17 16:50:00|6007.82|6007.32|6008.07|6007.57|6008.07|6007.57|6007.82|6007.32|261
1737132610000|2025-01-17 16:50:10|6007.82|6007.32|6008.32|6007.82|6008.32|6007.82|6007.57|6007.07|387
1737132620000|2025-01-17 16:50:20|6008.07|6007.57|6008.32|6007.82|6008.32|6007.82|6007.82|6007.32|176
1737132630000|2025-01-17 16:50:30|6008.07|6007.57|6008.57|6008.07|6008.57|6008.07|6008.07|6007.57|299
1737132640000|2025-01-17 16:50:40|6008.82|6008.32|6008.07|6007.57|6008.82|6008.32|6007.82|6007.32|296
1737132650000|2025-01-17 16:50:50|||||||||97
1737132660000|2025-01-17 16:51:00|6007.82|6007.32|6007.82|6007.32|6008.07|6007.57|6007.32|6006.82|233
1737132670000|2025-01-17 16:51:10|6007.69|6007.19|6007.57|6007.07|6007.82|6007.32|6007.57|6007.07|157
1737132680000|2025-01-17 16:51:20|6007.82|6007.32|6007.57|6007.07|6007.82|6007.32|6007.57|6007.07|73
1737132690000|2025-01-17 16:51:30|6007.82|6007.32|6008.07|6007.57|6008.32|6007.82|6007.82|6007.32|144
1737132700000|2025-01-17 16:51:40|6008.32|6007.82|6008.57|6008.07|6008.57|6008.07|6008.07|6007.57|175
1737132710000|2025-01-17 16:51:50|6008.32|6007.82|6008.57|6008.07|6008.57|6008.07|6008.32|6007.82|314
1737132720000|2025-01-17 16:52:00|6008.32|6007.82|6007.82|6007.32|6008.32|6007.82|6007.82|6007.32|177
1737132730000|2025-01-17 16:52:10|6008.07|6007.57|6007.82|6007.32|6008.32|6007.82|6007.82|6007.32|167
1737132740000|2025-01-17 16:52:20|6008.07|6007.57|6007.82|6007.32|6008.07|6007.57|6007.57|6007.07|144
1737132750000|2025-01-17 16:52:30|6007.57|6007.07|6006.82|6006.32|6007.57|6007.07|6006.57|6006.07|275
1737132760000|2025-01-17 16:52:40|6006.57|6006.07|6007.07|6006.57|6007.07|6006.57|6006.57|6006.07|264
1737132770000|2025-01-17 16:52:50|6006.82|6006.32|6006.57|6006.07|6007.07|6006.57|6006.32|6005.82|307
1737132780000|2025-01-17 16:53:00|6006.82|6006.32|6006.32|6005.82|6007.07|6006.57|6006.32|6005.82|212
1737132790000|2025-01-17 16:53:10|6006.57|6006.07|6006.32|6005.82|6006.57|6006.07|6006.07|6005.57|144
1737132800000|2025-01-17 16:53:20|6006.07|6005.57|6005.57|6005.07|6006.07|6005.57|6005.32|6004.82|678
1737132810000|2025-01-17 16:53:30|6005.82|6005.32|6006.07|6005.57|6006.07|6005.57|6005.82|6005.32|239
1737132820000|2025-01-17 16:53:40|6006.32|6005.82|6005.82|6005.32|6006.57|6006.07|6005.82|6005.32|494
1737132830000|2025-01-17 16:53:50|6005.57|6005.07|6005.07|6004.57|6005.57|6005.07|6005.07|6004.57|135
1737132840000|2025-01-17 16:54:00|6005.32|6004.82|6005.57|6005.07|6006.07|6005.57|6005.32|6004.82|484
1737132850000|2025-01-17 16:54:10|6005.32|6004.82|6005.07|6004.57|6005.57|6005.07|6005.07|6004.57|435
1737132860000|2025-01-17 16:54:20|6004.82|6004.32|6005.07|6004.57|6005.32|6004.82|6004.57|6004.07|647
1737132870000|2025-01-17 16:54:30|6004.82|6004.32|6004.82|6004.32|6004.82|6004.32|6004.32|6003.82|469
1737132880000|2025-01-17 16:54:40|6004.57|6004.07|6005.07|6004.57|6005.07|6004.57|6004.57|6004.07|218
1737132890000|2025-01-17 16:54:50|6004.82|6004.32|6004.57|6004.07|6005.07|6004.57|6004.32|6003.82|248
1737132900000|2025-01-17 16:55:00|6004.32|6003.82|6004.82|6004.32|6004.82|6004.32|6004.07|6003.57|295
1737132910000|2025-01-17 16:55:10|6004.69|6004.19|6004.57|6004.07|6004.82|6004.32|6004.32|6003.82|253
1737132920000|2025-01-17 16:55:20|6004.82|6004.32|6005.07|6004.57|6005.07|6004.57|6004.82|6004.32|145
1737132930000|2025-01-17 16:55:30|6005.32|6004.82|6006.32|6005.82|6006.32|6005.82|6005.32|6004.82|483
1737132940000|2025-01-17 16:55:40|6006.57|6006.07|6006.57|6006.07|6006.57|6006.07|6006.57|6006.07|121
1737132950000|2025-01-17 16:55:50|6006.44|6005.94|6006.32|6005.82|6006.57|6006.07|6006.32|6005.82|193
1737132960000|2025-01-17 16:56:00|6006.07|6005.57|6005.07|6004.57|6006.07|6005.57|6005.07|6004.57|369
1737132970000|2025-01-17 16:56:10|6004.82|6004.32|6004.07|6003.57|6004.82|6004.32|6004.07|6003.57|380
1737132980000|2025-01-17 16:56:20|6003.82|6003.32|6003.82|6003.32|6004.07|6003.57|6003.07|6002.57|824
1737132990000|2025-01-17 16:56:30|6004.07|6003.57|6004.57|6004.07|6004.57|6004.07|6003.57|6003.07|324
1737133000000|2025-01-17 16:56:40|6004.82|6004.32|6004.32|6003.82|6004.82|6004.32|6004.32|6003.82|296
1737133010000|2025-01-17 16:56:50|6004.07|6003.57|6004.57|6004.07|6004.57|6004.07|6004.07|6003.57|161
1737133020000|2025-01-17 16:57:00|6004.32|6003.82|6004.57|6004.07|6004.82|6004.32|6004.32|6003.82|192
1737133030000|2025-01-17 16:57:10|6004.32|6003.82|6004.82|6004.32|6004.82|6004.32|6004.07|6003.57|326
1737133040000|2025-01-17 16:57:20|6004.57|6004.07|6004.32|6003.82|6004.57|6004.07|6004.07|6003.57|242
1737133050000|2025-01-17 16:57:30|6004.44|6003.94|6004.32|6003.82|6004.57|6004.07|6004.32|6003.82|206
1737133060000|2025-01-17 16:57:40|6004.57|6004.07|6004.82|6004.32|6005.07|6004.57|6004.57|6004.07|139
1737133070000|2025-01-17 16:57:50|6005.07|6004.57|6005.07|6004.57|6005.32|6004.82|6005.07|6004.57|166
1737133080000|2025-01-17 16:58:00|6005.32|6004.82|6005.57|6005.07|6005.82|6005.32|6005.32|6004.82|179
1737133090000|2025-01-17 16:58:10|6005.69|6005.19|6006.07|6005.57|6006.07|6005.57|6005.69|6005.19|229
1737133100000|2025-01-17 16:58:20|6005.82|6005.32|6005.32|6004.82|6005.82|6005.32|6005.07|6004.57|238
1737133110000|2025-01-17 16:58:30|6005.07|6004.57|6004.82|6004.32|6005.07|6004.57|6004.57|6004.07|247
1737133120000|2025-01-17 16:58:40|6004.32|6003.82|6004.82|6004.32|6004.82|6004.32|6004.32|6003.82|253
1737133130000|2025-01-17 16:58:50|6004.57|6004.07|6004.82|6004.32|6004.82|6004.32|6004.57|6004.07|74
1737133140000|2025-01-17 16:59:00|6004.57|6004.07|6005.07|6004.57|6005.07|6004.57|6004.57|6004.07|182
1737133150000|2025-01-17 16:59:10|6004.82|6004.32|6004.82|6004.32|6004.82|6004.32|6004.57|6004.07|146
1737133160000|2025-01-17 16:59:20|6005.07|6004.57|6004.82|6004.32|6005.07|6004.57|6004.82|6004.32|279
1737133170000|2025-01-17 16:59:30|6005.07|6004.57|6005.07|6004.57|6005.32|6004.82|6005.07|6004.57|353
1737133180000|2025-01-17 16:59:40|6005.32|6004.82|6005.32|6004.82|6005.32|6004.82|6005.07|6004.57|141
1737133190000|2025-01-17 16:59:50|6005.07|6004.57|6004.82|6004.32|6005.19|6004.69|6004.32|6003.82|292
1737133200000|2025-01-17 17:00:00|6004.32|6003.82|6002.32|6001.82|6004.32|6003.82|6002.07|6001.57|1252
1737133210000|2025-01-17 17:00:10|6002.07|6001.57|6002.57|6002.07|6002.57|6002.07|6002.07|6001.57|587
1737133220000|2025-01-17 17:00:20|6002.32|6001.82|6001.82|6001.32|6002.57|6002.07|6001.82|6001.32|458
1737133230000|2025-01-17 17:00:30|6002.07|6001.57|6001.07|6000.57|6002.32|6001.82|6001.07|6000.57|945
1737133240000|2025-01-17 17:00:40|6001.32|6000.82|6001.82|6001.32|6001.82|6001.32|6001.07|6000.57|522
1737133250000|2025-01-17 17:00:50|6001.32|6000.82|6001.07|6000.57|6001.57|6001.07|6001.07|6000.57|473
1737133260000|2025-01-17 17:01:00|6001.57|6001.07|6000.32|5999.82|6001.57|6001.07|6000.07|5999.57|1197
1737133270000|2025-01-17 17:01:10|6000.57|6000.07|6000.57|6000.07|6001.07|6000.57|6000.32|5999.82|608
1737133280000|2025-01-17 17:01:20|6000.32|5999.82|6000.82|6000.32|6000.82|6000.32|6000.32|5999.82|521
1737133290000|2025-01-17 17:01:30|6001.07|6000.57|6001.32|6000.82|6001.82|6001.32|6001.07|6000.57|465
1737133300000|2025-01-17 17:01:40|6001.57|6001.07|6002.57|6002.07|6002.57|6002.07|6001.57|6001.07|344
1737133310000|2025-01-17 17:01:50|6002.82|6002.32|6002.07|6001.57|6003.07|6002.57|6002.07|6001.57|568
1737133320000|2025-01-17 17:02:00|6002.32|6001.82|6002.32|6001.82|6002.57|6002.07|6001.82|6001.32|466
1737133330000|2025-01-17 17:02:10|6002.57|6002.07|6002.82|6002.32|6003.32|6002.82|6002.32|6001.82|375
1737133340000|2025-01-17 17:02:20|6003.07|6002.57|6003.57|6003.07|6003.57|6003.07|6002.57|6002.07|226
1737133350000|2025-01-17 17:02:30|6003.32|6002.82|6003.82|6003.32|6004.07|6003.57|6002.57|6002.07|446
1737133360000|2025-01-17 17:02:40|6004.07|6003.57|6004.32|6003.82|6004.32|6003.82|6003.82|6003.32|340
1737133370000|2025-01-17 17:02:50|6004.07|6003.57|6004.32|6003.82|6004.57|6004.07|6004.07|6003.57|276
1737133380000|2025-01-17 17:03:00|6004.07|6003.57|6004.07|6003.57|6004.07|6003.57|6003.07|6002.57|620
1737133390000|2025-01-17 17:03:10|6003.57|6003.07|6003.32|6002.82|6003.82|6003.32|6003.32|6002.82|336
1737133400000|2025-01-17 17:03:20|6003.57|6003.07|6004.07|6003.57|6004.07|6003.57|6003.32|6002.82|236
1737133410000|2025-01-17 17:03:30|6003.82|6003.32|6004.57|6004.07|6004.57|6004.07|6003.82|6003.32|291
1737133420000|2025-01-17 17:03:40|6004.32|6003.82|6004.07|6003.57|6004.32|6003.82|6004.07|6003.57|118
1737133430000|2025-01-17 17:03:50|6003.82|6003.32|6003.82|6003.32|6004.07|6003.57|6003.57|6003.07|271
1737133440000|2025-01-17 17:04:00|6003.57|6003.07|6003.82|6003.32|6004.57|6004.07|6003.57|6003.07|346
1737133450000|2025-01-17 17:04:10|6004.07|6003.57|6003.32|6002.82|6004.07|6003.57|6003.32|6002.82|270
1737133460000|2025-01-17 17:04:20|6003.57|6003.07|6002.57|6002.07|6003.57|6003.07|6002.57|6002.07|411
1737133470000|2025-01-17 17:04:30|6002.32|6001.82|6002.07|6001.57|6002.32|6001.82|6001.82|6001.32|408
1737133480000|2025-01-17 17:04:40|6001.82|6001.32|6002.57|6002.07|6002.57|6002.07|6001.82|6001.32|188
1737133490000|2025-01-17 17:04:50|6002.32|6001.82|6002.82|6002.32|6002.82|6002.32|6002.32|6001.82|241
1737133500000|2025-01-17 17:05:00|6002.57|6002.07|6002.07|6001.57|6002.82|6002.32|6002.07|6001.57|289
1737133510000|2025-01-17 17:05:10|6002.32|6001.82|6002.32|6001.82|6002.32|6001.82|6001.82|6001.32|334
1737133520000|2025-01-17 17:05:20|6002.57|6002.07|6003.07|6002.57|6003.32|6002.82|6002.57|6002.07|283
1737133530000|2025-01-17 17:05:30|6003.32|6002.82|6003.32|6002.82|6003.57|6003.07|6003.32|6002.82|295
1737133540000|2025-01-17 17:05:40|6003.57|6003.07|6003.57|6003.07|6003.82|6003.32|6003.32|6002.82|211
1737133550000|2025-01-17 17:05:50|6003.82|6003.32|6004.07|6003.57|6004.32|6003.82|6003.82|6003.32|203
1737133560000|2025-01-17 17:06:00|6003.82|6003.32|6003.82|6003.32|6004.32|6003.82|6003.82|6003.32|269
1737133570000|2025-01-17 17:06:10|6003.57|6003.07|6003.82|6003.32|6003.82|6003.32|6003.57|6003.07|187
1737133580000|2025-01-17 17:06:20|6004.07|6003.57|6003.82|6003.32|6004.32|6003.82|6003.82|6003.32|307
1737133590000|2025-01-17 17:06:30|6004.07|6003.57|6004.32|6003.82|6004.32|6003.82|6004.07|6003.57|72
1737133600000|2025-01-17 17:06:40|6004.57|6004.07|6004.82|6004.32|6004.82|6004.32|6004.32|6003.82|198
1737133610000|2025-01-17 17:06:50|6005.07|6004.57|6004.57|6004.07|6005.07|6004.57|6004.57|6004.07|188
1737133620000|2025-01-17 17:07:00|6004.32|6003.82|6004.32|6003.82|6004.32|6003.82|6003.82|6003.32|237
1737133630000|2025-01-17 17:07:10|6004.07|6003.57|6004.07|6003.57|6004.07|6003.57|6003.82|6003.32|111
1737133640000|2025-01-17 17:07:20|6003.82|6003.32|6003.82|6003.32|6004.07|6003.57|6002.82|6002.32|433
1737133650000|2025-01-17 17:07:30|6004.07|6003.57|6003.82|6003.32|6004.07|6003.57|6003.82|6003.32|119
1737133660000|2025-01-17 17:07:40|6004.07|6003.57|6004.07|6003.57|6004.07|6003.57|6004.07|6003.57|111
1737133670000|2025-01-17 17:07:50|6004.32|6003.82|6004.32|6003.82|6004.32|6003.82|6004.07|6003.57|167
1737133680000|2025-01-17 17:08:00|6004.57|6004.07|6004.32|6003.82|6004.57|6004.07|6004.19|6003.69|230
1737133690000|2025-01-17 17:08:10|6004.07|6003.57|6005.07|6004.57|6005.07|6004.57|6004.07|6003.57|253
1737133700000|2025-01-17 17:08:20|||||||||163
1737133710000|2025-01-17 17:08:30|6005.32|6004.82|6005.57|6005.07|6005.57|6005.07|6005.32|6004.82|282
1737133720000|2025-01-17 17:08:40|6005.82|6005.32|6005.57|6005.07|6005.82|6005.32|6005.57|6005.07|299
1737133730000|2025-01-17 17:08:50|6005.32|6004.82|6004.82|6004.32|6005.57|6005.07|6004.57|6004.07|287
1737133740000|2025-01-17 17:09:00|6005.07|6004.57|6004.82|6004.32|6005.07|6004.57|6004.82|6004.32|158
1737133750000|2025-01-17 17:09:10|6005.07|6004.57|6005.07|6004.57|6005.32|6004.82|6004.82|6004.32|125
1737133760000|2025-01-17 17:09:20|6004.82|6004.32|6004.82|6004.32|6005.07|6004.57|6004.57|6004.07|210
1737133770000|2025-01-17 17:09:30|6005.07|6004.57|6004.57|6004.07|6005.07|6004.57|6004.57|6004.07|116
1737133780000|2025-01-17 17:09:40|6004.82|6004.32|6005.32|6004.82|6005.32|6004.82|6004.82|6004.32|190
1737133790000|2025-01-17 17:09:50|6005.07|6004.57|6005.07|6004.57|6005.07|6004.57|6004.57|6004.07|288
1737133800000|2025-01-17 17:10:00|6004.82|6004.32|6005.32|6004.82|6005.57|6005.07|6004.82|6004.32|270
1737133810000|2025-01-17 17:10:10|6005.07|6004.57|6005.82|6005.32|6005.82|6005.32|6005.07|6004.57|377
1737133820000|2025-01-17 17:10:20|6006.07|6005.57|6005.82|6005.32|6006.07|6005.57|6005.57|6005.07|310
1737133830000|2025-01-17 17:10:30|6006.07|6005.57|6005.57|6005.07|6006.32|6005.82|6005.57|6005.07|532
1737133840000|2025-01-17 17:10:40|6005.82|6005.32|6006.07|6005.57|6006.32|6005.82|6005.57|6005.07|193
1737133850000|2025-01-17 17:10:50|6006.32|6005.82|6006.32|6005.82|6006.32|6005.82|6006.07|6005.57|130
1737133860000|2025-01-17 17:11:00|6006.07|6005.57|6006.07|6005.57|6006.07|6005.57|6005.82|6005.32|263
1737133870000|2025-01-17 17:11:10|6005.82|6005.32|6005.82|6005.32|6005.82|6005.32|6005.57|6005.07|159
1737133880000|2025-01-17 17:11:20|6006.07|6005.57|6004.82|6004.32|6006.07|6005.57|6004.82|6004.32|341
1737133890000|2025-01-17 17:11:30|6005.07|6004.57|6004.32|6003.82|6005.07|6004.57|6004.32|6003.82|462
1737133900000|2025-01-17 17:11:40|6004.07|6003.57|6004.32|6003.82|6004.57|6004.07|6004.07|6003.57|219
1737133910000|2025-01-17 17:11:50|6004.57|6004.07|6004.82|6004.32|6005.07|6004.57|6004.57|6004.07|179
1737133920000|2025-01-17 17:12:00|6005.07|6004.57|6004.82|6004.32|6005.07|6004.57|6004.82|6004.32|234
1737133930000|2025-01-17 17:12:10|6004.57|6004.07|6004.82|6004.32|6005.07|6004.57|6004.57|6004.07|278
1737133940000|2025-01-17 17:12:20|6005.07|6004.57|6005.07|6004.57|6005.07|6004.57|6004.82|6004.32|92
1737133950000|2025-01-17 17:12:30|6005.32|6004.82|6005.07|6004.57|6005.32|6004.82|6005.07|6004.57|198
1737133960000|2025-01-17 17:12:40|6005.32|6004.82|6005.57|6005.07|6006.07|6005.57|6005.32|6004.82|206
1737133970000|2025-01-17 17:12:50|6005.32|6004.82|6005.07|6004.57|6005.32|6004.82|6005.07|6004.57|102
1737133980000|2025-01-17 17:13:00|6005.32|6004.82|6006.07|6005.57|6006.07|6005.57|6005.32|6004.82|171
1737133990000|2025-01-17 17:13:10|6006.32|6005.82|6006.57|6006.07|6006.57|6006.07|6006.07|6005.57|197
1737134000000|2025-01-17 17:13:20|6006.82|6006.32|6007.32|6006.82|6007.32|6006.82|6006.82|6006.32|597
1737134010000|2025-01-17 17:13:30|6007.57|6007.07|6007.82|6007.32|6008.07|6007.57|6007.32|6006.82|1072
1737134020000|2025-01-17 17:13:40|6008.07|6007.57|6007.82|6007.32|6008.07|6007.57|6007.82|6007.32|308
1737134030000|2025-01-17 17:13:50|6008.07|6007.57|6007.57|6007.07|6008.07|6007.57|6007.57|6007.07|488
1737134040000|2025-01-17 17:14:00|6007.44|6006.94|6007.07|6006.57|6007.57|6007.07|6007.07|6006.57|495
1737134050000|2025-01-17 17:14:10|6007.32|6006.82|6007.32|6006.82|6007.57|6007.07|6007.32|6006.82|120
1737134060000|2025-01-17 17:14:20|6007.07|6006.57|6007.57|6007.07|6007.57|6007.07|6007.07|6006.57|84
1737134070000|2025-01-17 17:14:30|6007.32|6006.82|6007.57|6007.07|6007.57|6007.07|6007.32|6006.82|91
1737134080000|2025-01-17 17:14:40|6007.82|6007.32|6007.82|6007.32|6007.82|6007.32|6007.32|6006.82|230
1737134090000|2025-01-17 17:14:50|6007.57|6007.07|6007.82|6007.32|6007.82|6007.32|6007.57|6007.07|149
1737134100000|2025-01-17 17:15:00|6008.07|6007.57|6008.07|6007.57|6008.32|6007.82|6008.07|6007.57|286
1737134110000|2025-01-17 17:15:10|6007.82|6007.32|6008.07|6007.57|6008.32|6007.82|6007.57|6007.07|348
1737134120000|2025-01-17 17:15:20|6008.32|6007.82|6008.07|6007.57|6008.32|6007.82|6008.07|6007.57|255
1737134130000|2025-01-17 17:15:30|||||||||139
1737134140000|2025-01-17 17:15:40|6007.82|6007.32|6007.82|6007.32|6008.07|6007.57|6007.57|6007.07|350
1737134150000|2025-01-17 17:15:50|6007.57|6007.07|6007.57|6007.07|6007.82|6007.32|6007.57|6007.07|183
1737134160000|2025-01-17 17:16:00|6007.32|6006.82|6007.82|6007.32|6008.07|6007.57|6007.32|6006.82|482
1737134170000|2025-01-17 17:16:10|6008.07|6007.57|6008.32|6007.82|6008.57|6008.07|6008.07|6007.57|160
1737134180000|2025-01-17 17:16:20|6008.57|6008.07|6008.57|6008.07|6008.57|6008.07|6008.32|6007.82|230
1737134190000|2025-01-17 17:16:30|6008.82|6008.32|6008.32|6007.82|6008.82|6008.32|6008.32|6007.82|302
1737134200000|2025-01-17 17:16:40|6008.07|6007.57|6007.82|6007.32|6008.07|6007.57|6007.57|6007.07|220
1737134210000|2025-01-17 17:16:50|||||||||29
1737134220000|2025-01-17 17:17:00|6008.07|6007.57|6008.32|6007.82|6008.32|6007.82|6007.82|6007.32|357
1737134230000|2025-01-17 17:17:10|6008.07|6007.57|6008.07|6007.57|6008.07|6007.57|6008.07|6007.57|84
1737134240000|2025-01-17 17:17:20|||||||||10
1737134250000|2025-01-17 17:17:30|6007.82|6007.32|6007.57|6007.07|6007.82|6007.32|6007.57|6007.07|400
1737134260000|2025-01-17 17:17:40|6007.82|6007.32|6007.82|6007.32|6007.82|6007.32|6007.57|6007.07|246
1737134270000|2025-01-17 17:17:50|6007.57|6007.07|6007.57|6007.07|6007.82|6007.32|6007.57|6007.07|251
1737134280000|2025-01-17 17:18:00|6007.82|6007.32|6007.07|6006.57|6007.82|6007.32|6006.82|6006.32|488
1737134290000|2025-01-17 17:18:10|6007.19|6006.69|6007.32|6006.82|6007.57|6007.07|6007.07|6006.57|459
1737134300000|2025-01-17 17:18:20|6007.57|6007.07|6007.82|6007.32|6007.82|6007.32|6007.57|6007.07|108
1737134310000|2025-01-17 17:18:30|||||||||121
1737134320000|2025-01-17 17:18:40|6007.57|6007.07|6007.82|6007.32|6007.82|6007.32|6007.57|6007.07|178
1737134330000|2025-01-17 17:18:50|6007.57|6007.07|6008.32|6007.82|6008.32|6007.82|6007.57|6007.07|164
1737134340000|2025-01-17 17:19:00|6008.07|6007.57|6008.82|6008.32|6008.82|6008.32|6008.07|6007.57|143
1737134350000|2025-01-17 17:19:10|6009.07|6008.57|6008.82|6008.32|6009.07|6008.57|6008.82|6008.32|195
1737134360000|2025-01-17 17:19:20|6009.07|6008.57|6009.07|6008.57|6009.07|6008.57|6008.82|6008.32|216
1737134370000|2025-01-17 17:19:30|6009.32|6008.82|6009.07|6008.57|6009.32|6008.82|6009.07|6008.57|211
1737134380000|2025-01-17 17:19:40|||||||||85
1737134390000|2025-01-17 17:19:50|||||||||156
1737134400000|2025-01-17 17:20:00|6008.82|6008.32|6009.32|6008.82|6009.32|6008.82|6008.82|6008.32|281
1737134410000|2025-01-17 17:20:10|6009.07|6008.57|6009.57|6009.07|6009.57|6009.07|6008.82|6008.32|299
1737134420000|2025-01-17 17:20:20|6009.32|6008.82|6009.82|6009.32|6009.82|6009.32|6009.32|6008.82|347
1737134430000|2025-01-17 17:20:30|6009.57|6009.07|6009.82|6009.32|6010.07|6009.57|6009.32|6008.82|319
1737134440000|2025-01-17 17:20:40|6010.07|6009.57|6010.07|6009.57|6010.32|6009.82|6010.07|6009.57|269
1737134450000|2025-01-17 17:20:50|6009.82|6009.32|6009.82|6009.32|6009.82|6009.32|6009.82|6009.32|105
1737134460000|2025-01-17 17:21:00|6010.07|6009.57|6010.32|6009.82|6010.32|6009.82|6010.07|6009.57|171
1737134470000|2025-01-17 17:21:10|6010.07|6009.57|6010.07|6009.57|6010.32|6009.82|6010.07|6009.57|239
1737134480000|2025-01-17 17:21:20|6010.32|6009.82|6010.32|6009.82|6010.57|6010.07|6010.32|6009.82|154
1737134490000|2025-01-17 17:21:30|6010.07|6009.57|6010.07|6009.57|6010.07|6009.57|6010.07|6009.57|137
1737134500000|2025-01-17 17:21:40|6009.82|6009.32|6010.32|6009.82|6010.57|6010.07|6009.82|6009.32|179
1737134510000|2025-01-17 17:21:50|||||||||78
1737134520000|2025-01-17 17:22:00|6010.57|6010.07|6010.32|6009.82|6010.57|6010.07|6010.32|6009.82|336
1737134530000|2025-01-17 17:22:10|6010.57|6010.07|6010.82|6010.32|6010.82|6010.32|6010.57|6010.07|203
1737134540000|2025-01-17 17:22:20|6011.07|6010.57|6010.82|6010.32|6011.07|6010.57|6010.82|6010.32|292
1737134550000|2025-01-17 17:22:30|6011.07|6010.57|6011.07|6010.57|6011.07|6010.57|6011.07|6010.57|267
1737134560000|2025-01-17 17:22:40|6010.82|6010.32|6011.32|6010.82|6011.32|6010.82|6010.82|6010.32|336
1737134570000|2025-01-17 17:22:50|6011.57|6011.07|6011.57|6011.07|6011.57|6011.07|6011.57|6011.07|397
1737134580000|2025-01-17 17:23:00|6011.32|6010.82|6010.57|6010.07|6011.32|6010.82|6010.57|6010.07|887
1737134590000|2025-01-17 17:23:10|6010.32|6009.82|6010.57|6010.07|6010.57|6010.07|6010.32|6009.82|118
1737134600000|2025-01-17 17:23:20|6010.32|6009.82|6010.57|6010.07|6010.82|6010.32|6010.32|6009.82|385
1737134610000|2025-01-17 17:23:30|6010.82|6010.32|6010.57|6010.07|6010.82|6010.32|6010.57|6010.07|154
1737134620000|2025-01-17 17:23:40|6010.82|6010.32|6010.82|6010.32|6010.82|6010.32|6010.82|6010.32|126
1737134630000|2025-01-17 17:23:50|6011.07|6010.57|6011.07|6010.57|6011.07|6010.57|6011.07|6010.57|209
1737134640000|2025-01-17 17:24:00|6010.82|6010.32|6011.07|6010.57|6011.32|6010.82|6010.82|6010.32|292
1737134650000|2025-01-17 17:24:10|6010.82|6010.32|6011.07|6010.57|6011.07|6010.57|6010.82|6010.32|152
1737134660000|2025-01-17 17:24:20|6010.82|6010.32|6010.82|6010.32|6010.82|6010.32|6010.82|6010.32|160
1737134670000|2025-01-17 17:24:30|||||||||38
1737134680000|2025-01-17 17:24:40|6010.57|6010.07|6010.82|6010.32|6010.82|6010.32|6010.32|6009.82|277
1737134690000|2025-01-17 17:24:50|6010.57|6010.07|6010.82|6010.32|6010.82|6010.32|6010.57|6010.07|68
1737134700000|2025-01-17 17:25:00|6010.57|6010.07|6010.57|6010.07|6010.57|6010.07|6010.57|6010.07|222
1737134710000|2025-01-17 17:25:10|6010.82|6010.32|6010.57|6010.07|6010.82|6010.32|6010.57|6010.07|156
1737134720000|2025-01-17 17:25:20|6010.82|6010.32|6010.57|6010.07|6010.82|6010.32|6010.57|6010.07|58
1737134730000|2025-01-17 17:25:30|6010.82|6010.32|6010.82|6010.32|6010.82|6010.32|6010.82|6010.32|38
1737134740000|2025-01-17 17:25:40|6011.07|6010.57|6011.07|6010.57|6011.07|6010.57|6010.82|6010.32|158
1737134750000|2025-01-17 17:25:50|6011.32|6010.82|6011.32|6010.82|6011.32|6010.82|6011.32|6010.82|150
1737134760000|2025-01-17 17:26:00|6011.57|6011.07|6011.57|6011.07|6011.57|6011.07|6011.57|6011.07|224
1737134770000|2025-01-17 17:26:10|6011.32|6010.82|6011.32|6010.82|6011.32|6010.82|6011.32|6010.82|109
1737134780000|2025-01-17 17:26:20|6011.57|6011.07|6011.57|6011.07|6011.57|6011.07|6011.57|6011.07|68
1737134790000|2025-01-17 17:26:30|6011.32|6010.82|6011.07|6010.57|6011.57|6011.07|6011.07|6010.57|147
1737134800000|2025-01-17 17:26:40|6010.82|6010.32|6010.82|6010.32|6011.07|6010.57|6010.82|6010.32|154
1737134810000|2025-01-17 17:26:50|6011.07|6010.57|6011.07|6010.57|6011.07|6010.57|6011.07|6010.57|114
1737134820000|2025-01-17 17:27:00|6010.82|6010.32|6011.07|6010.57|6011.07|6010.57|6010.82|6010.32|297
1737134830000|2025-01-17 17:27:10|6011.32|6010.82|6011.32|6010.82|6011.32|6010.82|6011.32|6010.82|28
1737134840000|2025-01-17 17:27:20|6011.57|6011.07|6011.57|6011.07|6011.57|6011.07|6011.32|6010.82|184
1737134850000|2025-01-17 17:27:30|||||||||223
1737134860000|2025-01-17 17:27:40|6011.32|6010.82|6011.82|6011.32|6011.82|6011.32|6011.32|6010.82|489
1737134870000|2025-01-17 17:27:50|||||||||283
1737134880000|2025-01-17 17:28:00|6012.07|6011.57|6012.07|6011.57|6012.32|6011.82|6012.07|6011.57|344
1737134890000|2025-01-17 17:28:10|6011.82|6011.32|6012.07|6011.57|6012.07|6011.57|6011.82|6011.32|146
1737134900000|2025-01-17 17:28:20|6011.82|6011.32|6011.82|6011.32|6011.82|6011.32|6011.82|6011.32|76
1737134910000|2025-01-17 17:28:30|6011.57|6011.07|6011.07|6010.57|6011.57|6011.07|6011.07|6010.57|260
1737134920000|2025-01-17 17:28:40|6010.82|6010.32|6010.82|6010.32|6011.07|6010.57|6010.32|6009.82|554
1737134930000|2025-01-17 17:28:50|6010.57|6010.07|6011.32|6010.82|6011.32|6010.82|6010.57|6010.07|356
1737134940000|2025-01-17 17:29:00|6011.57|6011.07|6011.32|6010.82|6011.57|6011.07|6011.32|6010.82|187
1737134950000|2025-01-17 17:29:10|||||||||86
1737134960000|2025-01-17 17:29:20|6011.57|6011.07|6011.57|6011.07|6011.57|6011.07|6011.32|6010.82|200
1737134970000|2025-01-17 17:29:30|||||||||38
1737134980000|2025-01-17 17:29:40|6011.32|6010.82|6011.57|6011.07|6011.57|6011.07|6011.32|6010.82|121
1737134990000|2025-01-17 17:29:50|6011.82|6011.32|6011.57|6011.07|6011.82|6011.32|6011.57|6011.07|176
1737135000000|2025-01-17 17:30:00|6011.82|6011.32|6011.32|6010.82|6012.07|6011.57|6011.32|6010.82|360
1737135010000|2025-01-17 17:30:10|6011.57|6011.07|6011.82|6011.32|6012.07|6011.57|6011.57|6011.07|237
1737135020000|2025-01-17 17:30:20|6012.07|6011.57|6012.07|6011.57|6012.07|6011.57|6012.07|6011.57|190
1737135030000|2025-01-17 17:30:30|||||||||83
1737135040000|2025-01-17 17:30:40|6011.82|6011.32|6012.32|6011.82|6012.32|6011.82|6011.82|6011.32|146
1737135050000|2025-01-17 17:30:50|6012.07|6011.57|6011.32|6010.82|6012.07|6011.57|6011.32|6010.82|322
1737135060000|2025-01-17 17:31:00|6011.57|6011.07|6011.82|6011.32|6012.07|6011.57|6011.57|6011.07|500
1737135070000|2025-01-17 17:31:10|||||||||112
1737135080000|2025-01-17 17:31:20|6012.07|6011.57|6012.07|6011.57|6012.07|6011.57|6012.07|6011.57|105
1737135090000|2025-01-17 17:31:30|6011.82|6011.32|6011.82|6011.32|6011.82|6011.32|6011.82|6011.32|91
1737135100000|2025-01-17 17:31:40|6012.07|6011.57|6011.82|6011.32|6012.07|6011.57|6011.82|6011.32|151
1737135110000|2025-01-17 17:31:50|6011.57|6011.07|6011.82|6011.32|6011.82|6011.32|6011.57|6011.07|199
1737135120000|2025-01-17 17:32:00|6012.07|6011.57|6011.82|6011.32|6012.07|6011.57|6011.82|6011.32|181
1737135130000|2025-01-17 17:32:10|6011.57|6011.07|6012.57|6012.07|6012.57|6012.07|6011.57|6011.07|580
1737135140000|2025-01-17 17:32:20|6012.32|6011.82|6012.32|6011.82|6012.57|6012.07|6012.07|6011.57|243
1737135150000|2025-01-17 17:32:30|6012.57|6012.07|6012.57|6012.07|6012.57|6012.07|6012.32|6011.82|127
1737135160000|2025-01-17 17:32:40|6012.32|6011.82|6012.07|6011.57|6012.32|6011.82|6011.82|6011.32|386
1737135170000|2025-01-17 17:32:50|6012.32|6011.82|6012.32|6011.82|6012.57|6012.07|6012.32|6011.82|122
1737135180000|2025-01-17 17:33:00|||||||||110
1737135190000|2025-01-17 17:33:10|6012.57|6012.07|6012.32|6011.82|6012.57|6012.07|6012.32|6011.82|164
1737135200000|2025-01-17 17:33:20|6012.57|6012.07|6012.57|6012.07|6012.57|6012.07|6012.32|6011.82|117
1737135210000|2025-01-17 17:33:30|6012.32|6011.82|6012.07|6011.57|6012.32|6011.82|6011.82|6011.32|164
1737135220000|2025-01-17 17:33:40|6011.82|6011.32|6012.07|6011.57|6012.07|6011.57|6011.82|6011.32|40
1737135230000|2025-01-17 17:33:50|6011.82|6011.32|6011.82|6011.32|6012.07|6011.57|6011.82|6011.32|142
1737135240000|2025-01-17 17:34:00|6012.07|6011.57|6011.82|6011.32|6012.07|6011.57|6011.82|6011.32|164
1737135250000|2025-01-17 17:34:10|6012.07|6011.57|6012.07|6011.57|6012.07|6011.57|6011.82|6011.32|138
1737135260000|2025-01-17 17:34:20|6011.82|6011.32|6011.82|6011.32|6011.82|6011.32|6011.82|6011.32|75
1737135270000|2025-01-17 17:34:30|6011.07|6010.57|6011.32|6010.82|6011.32|6010.82|6011.07|6010.57|476
1737135280000|2025-01-17 17:34:40|6011.57|6011.07|6011.57|6011.07|6011.57|6011.07|6011.57|6011.07|264
1737135290000|2025-01-17 17:34:50|6011.82|6011.32|6011.07|6010.57|6011.82|6011.32|6011.07|6010.57|444
1737135300000|2025-01-17 17:35:00|6010.82|6010.32|6011.07|6010.57|6011.07|6010.57|6010.82|6010.32|247
1737135310000|2025-01-17 17:35:10|6011.32|6010.82|6011.32|6010.82|6011.32|6010.82|6011.32|6010.82|159
1737135320000|2025-01-17 17:35:20|6011.57|6011.07|6011.82|6011.32|6012.07|6011.57|6011.57|6011.07|350
1737135330000|2025-01-17 17:35:30|6011.57|6011.07|6011.57|6011.07|6011.57|6011.07|6011.57|6011.07|153
1737135340000|2025-01-17 17:35:40|6011.32|6010.82|6011.57|6011.07|6011.57|6011.07|6011.32|6010.82|115
1737135350000|2025-01-17 17:35:50|6011.32|6010.82|6011.57|6011.07|6011.57|6011.07|6011.32|6010.82|165
1737135360000|2025-01-17 17:36:00|6011.32|6010.82|6011.07|6010.57|6011.57|6011.07|6011.07|6010.57|131
1737135370000|2025-01-17 17:36:10|6011.32|6010.82|6011.32|6010.82|6011.32|6010.82|6011.07|6010.57|145
1737135380000|2025-01-17 17:36:20|6010.82|6010.32|6010.32|6009.82|6010.82|6010.32|6010.32|6009.82|528
1737135390000|2025-01-17 17:36:30|6010.57|6010.07|6009.32|6008.82|6010.57|6010.07|6009.32|6008.82|561
1737135400000|2025-01-17 17:36:40|6008.82|6008.32|6008.82|6008.32|6009.32|6008.82|6008.57|6008.07|896
1737135410000|2025-01-17 17:36:50|6009.07|6008.57|6009.07|6008.57|6009.07|6008.57|6008.57|6008.07|347
1737135420000|2025-01-17 17:37:00|6008.57|6008.07|6008.57|6008.07|6008.82|6008.32|6008.32|6007.82|447
1737135430000|2025-01-17 17:37:10|6008.82|6008.32|6009.07|6008.57|6009.07|6008.57|6008.82|6008.32|228
1737135440000|2025-01-17 17:37:20|6008.82|6008.32|6009.32|6008.82|6009.32|6008.82|6008.82|6008.32|193
1737135450000|2025-01-17 17:37:30|6009.07|6008.57|6009.57|6009.07|6009.57|6009.07|6009.07|6008.57|307
1737135460000|2025-01-17 17:37:40|6009.82|6009.32|6009.57|6009.07|6009.82|6009.32|6009.57|6009.07|132
1737135470000|2025-01-17 17:37:50|6009.82|6009.32|6009.82|6009.32|6009.82|6009.32|6009.57|6009.07|115
1737135480000|2025-01-17 17:38:00|6009.57|6009.07|6010.57|6010.07|6010.82|6010.32|6009.57|6009.07|416
1737135490000|2025-01-17 17:38:10|6010.32|6009.82|6010.57|6010.07|6010.57|6010.07|6010.32|6009.82|122
1737135500000|2025-01-17 17:38:20|6010.82|6010.32|6011.07|6010.57|6011.07|6010.57|6010.69|6010.19|215
1737135510000|2025-01-17 17:38:30|6011.32|6010.82|6011.82|6011.32|6011.82|6011.32|6011.32|6010.82|337
1737135520000|2025-01-17 17:38:40|6012.07|6011.57|6012.07|6011.57|6012.07|6011.57|6011.94|6011.44|160
1737135530000|2025-01-17 17:38:50|6012.32|6011.82|6012.32|6011.82|6012.32|6011.82|6012.07|6011.57|289
1737135540000|2025-01-17 17:39:00|6012.07|6011.57|6012.82|6012.32|6012.82|6012.32|6011.82|6011.32|368
1737135550000|2025-01-17 17:39:10|6013.07|6012.57|6012.82|6012.32|6013.07|6012.57|6012.82|6012.32|343
1737135560000|2025-01-17 17:39:20|6012.57|6012.07|6012.57|6012.07|6012.82|6012.32|6012.57|6012.07|263
1737135570000|2025-01-17 17:39:30|6012.32|6011.82|6012.57|6012.07|6012.57|6012.07|6012.32|6011.82|113
1737135580000|2025-01-17 17:39:40|6012.82|6012.32|6012.57|6012.07|6012.82|6012.32|6012.57|6012.07|146
1737135590000|2025-01-17 17:39:50|6012.32|6011.82|6012.32|6011.82|6012.32|6011.82|6012.32|6011.82|159
1737135600000|2025-01-17 17:40:00|6012.27|6011.77|6011.52|6011.02|6012.52|6012.02|6011.52|6011.02|472
1737135610000|2025-01-17 17:40:10|6011.27|6010.77|6010.77|6010.27|6011.27|6010.77|6010.52|6010.02|490
1737135620000|2025-01-17 17:40:20|6010.52|6010.02|6011.02|6010.52|6011.02|6010.52|6010.52|6010.02|135
1737135630000|2025-01-17 17:40:30|6011.27|6010.77|6011.52|6011.02|6011.52|6011.02|6011.27|6010.77|172
1737135640000|2025-01-17 17:40:40|6011.27|6010.77|6011.77|6011.27|6011.77|6011.27|6011.27|6010.77|197
1737135650000|2025-01-17 17:40:50|6011.52|6011.02|6011.52|6011.02|6011.77|6011.27|6011.52|6011.02|303
1737135660000|2025-01-17 17:41:00|6011.27|6010.77|6011.52|6011.02|6011.52|6011.02|6011.27|6010.77|123
1737135670000|2025-01-17 17:41:10|6011.27|6010.77|6010.77|6010.27|6011.27|6010.77|6010.77|6010.27|196
1737135680000|2025-01-17 17:41:20|6010.52|6010.02|6010.52|6010.02|6010.52|6010.02|6010.27|6009.77|180
1737135690000|2025-01-17 17:41:30|6010.27|6009.77|6010.52|6010.02|6010.52|6010.02|6010.27|6009.77|151
1737135700000|2025-01-17 17:41:40|6010.27|6009.77|6010.52|6010.02|6010.52|6010.02|6010.27|6009.77|172
1737135710000|2025-01-17 17:41:50|6010.77|6010.27|6010.27|6009.77|6010.77|6010.27|6010.27|6009.77|118
1737135720000|2025-01-17 17:42:00|6010.52|6010.02|6010.52|6010.02|6010.52|6010.02|6010.39|6009.89|276
1737135730000|2025-01-17 17:42:10|6010.77|6010.27|6010.77|6010.27|6011.02|6010.52|6010.52|6010.02|215
1737135740000|2025-01-17 17:42:20|6011.02|6010.52|6010.77|6010.27|6011.02|6010.52|6010.77|6010.27|153
1737135750000|2025-01-17 17:42:30|6010.52|6010.02|6010.77|6010.27|6010.77|6010.27|6010.27|6009.77|288
1737135760000|2025-01-17 17:42:40|6010.52|6010.02|6010.52|6010.02|6010.52|6010.02|6010.27|6009.77|87
1737135770000|2025-01-17 17:42:50|6010.77|6010.27|6010.77|6010.27|6010.77|6010.27|6010.77|6010.27|133
1737135780000|2025-01-17 17:43:00|6010.02|6009.52|6010.52|6010.02|6010.77|6010.27|6010.02|6009.52|282
1737135790000|2025-01-17 17:43:10|6010.77|6010.27|6010.77|6010.27|6010.77|6010.27|6010.52|6010.02|115
1737135800000|2025-01-17 17:43:20|6010.52|6010.02|6010.52|6010.02|6010.52|6010.02|6010.52|6010.02|89
1737135810000|2025-01-17 17:43:30|6010.77|6010.27|6010.77|6010.27|6010.77|6010.27|6010.52|6010.02|99
1737135820000|2025-01-17 17:43:40|6011.02|6010.52|6010.77|6010.27|6011.02|6010.52|6010.77|6010.27|100
1737135830000|2025-01-17 17:43:50|6010.52|6010.02|6010.77|6010.27|6011.02|6010.52|6010.27|6009.77|217
1737135840000|2025-01-17 17:44:00|6011.02|6010.52|6010.77|6010.27|6011.02|6010.52|6010.77|6010.27|332
1737135850000|2025-01-17 17:44:10|6010.52|6010.02|6011.02|6010.52|6011.02|6010.52|6010.52|6010.02|97
1737135860000|2025-01-17 17:44:20|6010.77|6010.27|6010.77|6010.27|6010.77|6010.27|6010.77|6010.27|39
1737135870000|2025-01-17 17:44:30|||||||||106
1737135880000|2025-01-17 17:44:40|6011.02|6010.52|6011.02|6010.52|6011.02|6010.52|6010.77|6010.27|104
1737135890000|2025-01-17 17:44:50|6010.77|6010.27|6011.02|6010.52|6011.02|6010.52|6010.77|6010.27|104
1737135900000|2025-01-17 17:45:00|6011.27|6010.77|6010.77|6010.27|6011.27|6010.77|6010.52|6010.02|233
1737135910000|2025-01-17 17:45:10|6010.52|6010.02|6010.77|6010.27|6010.77|6010.27|6010.52|6010.02|204
1737135920000|2025-01-17 17:45:20|6011.02|6010.52|6010.77|6010.27|6011.02|6010.52|6010.52|6010.02|159
1737135930000|2025-01-17 17:45:30|6011.02|6010.52|6011.02|6010.52|6011.02|6010.52|6010.77|6010.27|76
1737135940000|2025-01-17 17:45:40|6011.27|6010.77|6011.27|6010.77|6011.27|6010.77|6011.02|6010.52|185
1737135950000|2025-01-17 17:45:50|6011.02|6010.52|6010.77|6010.27|6011.02|6010.52|6010.77|6010.27|142
1737135960000|2025-01-17 17:46:00|6011.02|6010.52|6011.27|6010.77|6011.27|6010.77|6011.02|6010.52|132
1737135970000|2025-01-17 17:46:10|6011.02|6010.52|6011.27|6010.77|6011.27|6010.77|6011.02|6010.52|62
1737135980000|2025-01-17 17:46:20|||||||||75
1737135990000|2025-01-17 17:46:30|6011.02|6010.52|6011.27|6010.77|6011.27|6010.77|6011.02|6010.52|56
1737136000000|2025-01-17 17:46:40|6011.02|6010.52|6010.77|6010.27|6011.02|6010.52|6010.77|6010.27|57
1737136010000|2025-01-17 17:46:50|6011.02|6010.52|6011.27|6010.77|6011.27|6010.77|6011.02|6010.52|87
1737136020000|2025-01-17 17:47:00|6011.52|6011.02|6011.52|6011.02|6011.52|6011.02|6011.52|6011.02|128
1737136030000|2025-01-17 17:47:10|6011.27|6010.77|6011.52|6011.02|6011.52|6011.02|6010.77|6010.27|157
1737136040000|2025-01-17 17:47:20|6011.27|6010.77|6011.52|6011.02|6011.52|6011.02|6011.27|6010.77|125
1737136050000|2025-01-17 17:47:30|6011.27|6010.77|6011.52|6011.02|6011.77|6011.27|6011.27|6010.77|165
1737136060000|2025-01-17 17:47:40|6011.27|6010.77|6011.52|6011.02|6011.52|6011.02|6011.27|6010.77|82
1737136070000|2025-01-17 17:47:50|||||||||26
1737136080000|2025-01-17 17:48:00|6011.27|6010.77|6011.27|6010.77|6011.27|6010.77|6011.02|6010.52|172
1737136090000|2025-01-17 17:48:10|6011.52|6011.02|6011.52|6011.02|6011.77|6011.27|6011.52|6011.02|185
1737136100000|2025-01-17 17:48:20|6011.77|6011.27|6011.77|6011.27|6011.77|6011.27|6011.77|6011.27|24
1737136110000|2025-01-17 17:48:30|||||||||85
1737136120000|2025-01-17 17:48:40|6011.52|6011.02|6011.27|6010.77|6011.64|6011.14|6011.27|6010.77|171
1737136130000|2025-01-17 17:48:50|6011.39|6010.89|6011.77|6011.27|6011.77|6011.27|6011.27|6010.77|67
1737136140000|2025-01-17 17:49:00|6012.02|6011.52|6012.02|6011.52|6012.02|6011.52|6011.77|6011.27|257
1737136150000|2025-01-17 17:49:10|6011.77|6011.27|6012.02|6011.52|6012.02|6011.52|6011.77|6011.27|150
1737136160000|2025-01-17 17:49:20|6012.27|6011.77|6012.27|6011.77|6012.27|6011.77|6012.27|6011.77|118
1737136170000|2025-01-17 17:49:30|||||||||63
1737136180000|2025-01-17 17:49:40|6012.02|6011.52|6012.02|6011.52|6012.02|6011.52|6011.77|6011.27|157
1737136190000|2025-01-17 17:49:50|6011.77|6011.27|6012.02|6011.52|6012.02|6011.52|6011.52|6011.02|136
1737136200000|2025-01-17 17:50:00|6012.27|6011.77|6012.27|6011.77|6012.27|6011.77|6012.02|6011.52|191
1737136210000|2025-01-17 17:50:10|6012.02|6011.52|6012.27|6011.77|6012.27|6011.77|6011.77|6011.27|136
1737136220000|2025-01-17 17:50:20|6012.02|6011.52|6012.27|6011.77|6012.27|6011.77|6011.77|6011.27|188
1737136230000|2025-01-17 17:50:30|6012.02|6011.52|6012.02|6011.52|6012.02|6011.52|6012.02|6011.52|114
1737136240000|2025-01-17 17:50:40|6012.27|6011.77|6012.02|6011.52|6012.27|6011.77|6012.02|6011.52|131
1737136250000|2025-01-17 17:50:50|6011.77|6011.27|6011.77|6011.27|6012.02|6011.52|6011.77|6011.27|102
1737136260000|2025-01-17 17:51:00|6011.52|6011.02|6011.77|6011.27|6011.77|6011.27|6011.52|6011.02|121
1737136270000|2025-01-17 17:51:10|6011.52|6011.02|6012.02|6011.52|6012.02|6011.52|6011.52|6011.02|160
1737136280000|2025-01-17 17:51:20|6011.77|6011.27|6012.02|6011.52|6012.02|6011.52|6011.77|6011.27|101
1737136290000|2025-01-17 17:51:30|6011.77|6011.27|6012.02|6011.52|6012.02|6011.52|6011.77|6011.27|165
1737136300000|2025-01-17 17:51:40|6011.77|6011.27|6012.02|6011.52|6012.02|6011.52|6011.77|6011.27|92
1737136310000|2025-01-17 17:51:50|6012.27|6011.77|6012.02|6011.52|6012.27|6011.77|6012.02|6011.52|114
1737136320000|2025-01-17 17:52:00|6011.77|6011.27|6011.27|6010.77|6012.02|6011.52|6011.27|6010.77|218
1737136330000|2025-01-17 17:52:10|6011.02|6010.52|6011.27|6010.77|6011.27|6010.77|6011.02|6010.52|196
1737136340000|2025-01-17 17:52:20|6011.02|6010.52|6011.27|6010.77|6011.27|6010.77|6011.02|6010.52|185
1737136350000|2025-01-17 17:52:30|6011.52|6011.02|6012.02|6011.52|6012.02|6011.52|6011.52|6011.02|171
1737136360000|2025-01-17 17:52:40|||||||||150
1737136370000|2025-01-17 17:52:50|6011.77|6011.27|6011.52|6011.02|6011.77|6011.27|6011.52|6011.02|183
1737136380000|2025-01-17 17:53:00|6011.27|6010.77|6011.52|6011.02|6011.77|6011.27|6011.02|6010.52|254
1737136390000|2025-01-17 17:53:10|6011.77|6011.27|6011.27|6010.77|6011.77|6011.27|6011.02|6010.52|132
1737136400000|2025-01-17 17:53:20|6011.52|6011.02|6011.52|6011.02|6011.77|6011.27|6011.52|6011.02|186
1737136410000|2025-01-17 17:53:30|6011.27|6010.77|6011.02|6010.52|6011.27|6010.77|6011.02|6010.52|359
1737136420000|2025-01-17 17:53:40|6010.77|6010.27|6010.52|6010.02|6011.02|6010.52|6010.52|6010.02|318
1737136430000|2025-01-17 17:53:50|6010.77|6010.27|6010.52|6010.02|6010.77|6010.27|6010.52|6010.02|159
1737136440000|2025-01-17 17:54:00|6010.27|6009.77|6010.02|6009.52|6010.27|6009.77|6010.02|6009.52|193
1737136450000|2025-01-17 17:54:10|6010.27|6009.77|6009.52|6009.02|6010.27|6009.77|6009.52|6009.02|354
1737136460000|2025-01-17 17:54:20|6009.77|6009.27|6010.02|6009.52|6010.02|6009.52|6009.77|6009.27|239
1737136470000|2025-01-17 17:54:30|6010.27|6009.77|6010.52|6010.02|6010.52|6010.02|6010.27|6009.77|312
1737136480000|2025-01-17 17:54:40|6010.64|6010.14|6010.52|6010.02|6010.64|6010.14|6010.52|6010.02|132
1737136490000|2025-01-17 17:54:50|6010.64|6010.14|6011.02|6010.52|6011.02|6010.52|6010.52|6010.02|194
1737136500000|2025-01-17 17:55:00|6010.77|6010.27|6011.02|6010.52|6011.02|6010.52|6010.52|6010.02|163
1737136510000|2025-01-17 17:55:10|6010.77|6010.27|6010.52|6010.02|6010.77|6010.27|6010.52|6010.02|94
1737136520000|2025-01-17 17:55:20|6010.27|6009.77|6010.27|6009.77|6010.52|6010.02|6010.02|6009.52|236
1737136530000|2025-01-17 17:55:30|6010.02|6009.52|6009.89|6009.39|6010.27|6009.77|6009.77|6009.27|271
1737136540000|2025-01-17 17:55:40|6009.77|6009.27|6009.02|6008.52|6009.77|6009.27|6009.02|6008.52|434
1737136550000|2025-01-17 17:55:50|6009.27|6008.77|6008.52|6008.02|6009.27|6008.77|6008.27|6007.77|566
1737136560000|2025-01-17 17:56:00|6008.77|6008.27|6007.52|6007.02|6008.77|6008.27|6007.52|6007.02|989
1737136570000|2025-01-17 17:56:10|6007.27|6006.77|6008.02|6007.52|6008.27|6007.77|6007.27|6006.77|576
1737136580000|2025-01-17 17:56:20|6008.27|6007.77|6009.02|6008.52|6009.02|6008.52|6008.27|6007.77|249
1737136590000|2025-01-17 17:56:30|6008.77|6008.27|6009.02|6008.52|6009.27|6008.77|6008.77|6008.27|385
1737136600000|2025-01-17 17:56:40|6009.14|6008.64|6009.02|6008.52|6009.27|6008.77|6008.77|6008.27|401
1737136610000|2025-01-17 17:56:50|6009.27|6008.77|6009.77|6009.27|6009.89|6009.39|6009.27|6008.77|353
1737136620000|2025-01-17 17:57:00|6009.52|6009.02|6009.52|6009.02|6009.77|6009.27|6009.27|6008.77|312
1737136630000|2025-01-17 17:57:10|6009.27|6008.77|6009.39|6008.89|6009.52|6009.02|6009.02|6008.52|272
1737136640000|2025-01-17 17:57:20|6009.52|6009.02|6010.02|6009.52|6010.27|6009.77|6009.52|6009.02|293
1737136650000|2025-01-17 17:57:30|6010.27|6009.77|6010.27|6009.77|6010.27|6009.77|6010.27|6009.77|259
1737136660000|2025-01-17 17:57:40|6010.52|6010.02|6010.52|6010.02|6010.52|6010.02|6010.27|6009.77|158
1737136670000|2025-01-17 17:57:50|||||||||83
1737136680000|2025-01-17 17:58:00|6010.77|6010.27|6009.77|6009.27|6010.77|6010.27|6009.77|6009.27|292
1737136690000|2025-01-17 17:58:10|6010.02|6009.52|6008.77|6008.27|6010.02|6009.52|6008.52|6008.02|363
1737136700000|2025-01-17 17:58:20|6008.52|6008.02|6009.02|6008.52|6009.27|6008.77|6008.52|6008.02|326
1737136710000|2025-01-17 17:58:30|6009.27|6008.77|6009.77|6009.27|6009.77|6009.27|6009.27|6008.77|176
1737136720000|2025-01-17 17:58:40|6010.02|6009.52|6010.02|6009.52|6010.02|6009.52|6010.02|6009.52|34
1737136730000|2025-01-17 17:58:50|6009.77|6009.27|6010.02|6009.52|6010.02|6009.52|6009.77|6009.27|189
1737136740000|2025-01-17 17:59:00|6010.27|6009.77|6011.02|6010.52|6011.02|6010.52|6010.02|6009.52|471
1737136750000|2025-01-17 17:59:10|6010.52|6010.02|6011.52|6011.02|6011.52|6011.02|6010.52|6010.02|642
1737136760000|2025-01-17 17:59:20|6011.27|6010.77|6011.39|6010.89|6011.52|6011.02|6011.27|6010.77|257
1737136770000|2025-01-17 17:59:30|6011.52|6011.02|6011.27|6010.77|6011.52|6011.02|6011.27|6010.77|204
1737136780000|2025-01-17 17:59:40|6011.02|6010.52|6011.02|6010.52|6011.27|6010.77|6010.77|6010.27|189
1737136790000|2025-01-17 17:59:50|6010.77|6010.27|6010.77|6010.27|6011.02|6010.52|6010.77|6010.27|162
1737136800000|2025-01-17 18:00:00|6011.02|6010.52|6010.77|6010.27|6011.02|6010.52|6010.77|6010.27|320
1737136810000|2025-01-17 18:00:10|6010.52|6010.02|6010.89|6010.39|6011.02|6010.52|6010.52|6010.02|323
1737136820000|2025-01-17 18:00:20|6011.02|6010.52|6010.77|6010.27|6011.02|6010.52|6010.52|6010.02|118
1737136830000|2025-01-17 18:00:30|6010.52|6010.02|6009.52|6009.02|6010.52|6010.02|6009.52|6009.02|282
1737136840000|2025-01-17 18:00:40|6009.39|6008.89|6009.27|6008.77|6009.39|6008.89|6008.77|6008.27|360
1737136850000|2025-01-17 18:00:50|6009.02|6008.52|6008.77|6008.27|6009.27|6008.77|6008.52|6008.02|180
1737136860000|2025-01-17 18:01:00|6008.52|6008.02|6008.77|6008.27|6009.02|6008.52|6008.52|6008.02|226
1737136870000|2025-01-17 18:01:10|6008.52|6008.02|6009.02|6008.52|6009.02|6008.52|6008.52|6008.02|148
1737136880000|2025-01-17 18:01:20|6009.27|6008.77|6009.52|6009.02|6009.52|6009.02|6009.27|6008.77|177
1737136890000|2025-01-17 18:01:30|6009.27|6008.77|6009.02|6008.52|6009.52|6009.02|6009.02|6008.52|400
1737136900000|2025-01-17 18:01:40|6008.77|6008.27|6008.77|6008.27|6008.77|6008.27|6008.52|6008.02|221
1737136910000|2025-01-17 18:01:50|6008.52|6008.02|6008.27|6007.77|6008.52|6008.02|6008.27|6007.77|185
1737136920000|2025-01-17 18:02:00|6007.77|6007.27|6008.02|6007.52|6008.02|6007.52|6007.77|6007.27|613
1737136930000|2025-01-17 18:02:10|6007.77|6007.27|6008.52|6008.02|6008.52|6008.02|6007.77|6007.27|288
1737136940000|2025-01-17 18:02:20|6008.77|6008.27|6008.77|6008.27|6008.77|6008.27|6008.77|6008.27|71
1737136950000|2025-01-17 18:02:30|6008.52|6008.02|6008.77|6008.27|6009.02|6008.52|6008.52|6008.02|271
1737136960000|2025-01-17 18:02:40|6009.02|6008.52|6009.02|6008.52|6009.02|6008.52|6008.77|6008.27|243
1737136970000|2025-01-17 18:02:50|6009.27|6008.77|6009.27|6008.77|6009.27|6008.77|6009.27|6008.77|190
1737136980000|2025-01-17 18:03:00|6009.02|6008.52|6008.77|6008.27|6009.27|6008.77|6008.52|6008.02|333
1737136990000|2025-01-17 18:03:10|6009.02|6008.52|6009.02|6008.52|6009.02|6008.52|6008.77|6008.27|182
1737137000000|2025-01-17 18:03:20|6008.77|6008.27|6009.27|6008.77|6009.52|6009.02|6008.77|6008.27|323
1737137010000|2025-01-17 18:03:30|6009.39|6008.89|6009.27|6008.77|6009.39|6008.89|6009.27|6008.77|135
1737137020000|2025-01-17 18:03:40|6009.52|6009.02|6010.52|6010.02|6010.52|6010.02|6009.52|6009.02|528
1737137030000|2025-01-17 18:03:50|6010.77|6010.27|6010.52|6010.02|6010.77|6010.27|6010.52|6010.02|277
1737137040000|2025-01-17 18:04:00|6010.27|6009.77|6010.52|6010.02|6010.52|6010.02|6010.27|6009.77|129
1737137050000|2025-01-17 18:04:10|6010.27|6009.77|6010.27|6009.77|6010.52|6010.02|6010.27|6009.77|154
1737137060000|2025-01-17 18:04:20|6010.52|6010.02|6010.02|6009.52|6010.52|6010.02|6009.77|6009.27|209
1737137070000|2025-01-17 18:04:30|||||||||55
1737137080000|2025-01-17 18:04:40|6009.77|6009.27|6010.02|6009.52|6010.02|6009.52|6009.77|6009.27|136
1737137090000|2025-01-17 18:04:50|6009.77|6009.27|6010.27|6009.77|6010.52|6010.02|6009.77|6009.27|249
1737137100000|2025-01-17 18:05:00|6010.02|6009.52|6010.27|6009.77|6010.52|6010.02|6010.02|6009.52|163
1737137110000|2025-01-17 18:05:10|6010.52|6010.02|6010.52|6010.02|6010.52|6010.02|6010.52|6010.02|122
1737137120000|2025-01-17 18:05:20|6010.77|6010.27|6012.27|6011.77|6012.27|6011.77|6010.77|6010.27|926
1737137130000|2025-01-17 18:05:30|6012.39|6011.89|6012.52|6012.02|6012.77|6012.27|6012.27|6011.77|1094
1737137140000|2025-01-17 18:05:40|6012.27|6011.77|6012.52|6012.02|6012.52|6012.02|6012.27|6011.77|296
1737137150000|2025-01-17 18:05:50|6012.77|6012.27|6012.52|6012.02|6012.77|6012.27|6012.52|6012.02|173
1737137160000|2025-01-17 18:06:00|6012.77|6012.27|6012.52|6012.02|6012.77|6012.27|6012.52|6012.02|296
1737137170000|2025-01-17 18:06:10|6012.27|6011.77|6012.27|6011.77|6012.52|6012.02|6012.27|6011.77|213
1737137180000|2025-01-17 18:06:20|6012.52|6012.02|6012.02|6011.52|6012.52|6012.02|6012.02|6011.52|349
1737137190000|2025-01-17 18:06:30|||||||||84
1737137200000|2025-01-17 18:06:40|6012.27|6011.77|6012.27|6011.77|6012.27|6011.77|6012.02|6011.52|223
1737137210000|2025-01-17 18:06:50|6012.02|6011.52|6011.77|6011.27|6012.02|6011.52|6011.52|6011.02|377
1737137220000|2025-01-17 18:07:00|6011.52|6011.02|6011.02|6010.52|6011.52|6011.02|6010.77|6010.27|464
1737137230000|2025-01-17 18:07:10|6010.77|6010.27|6011.02|6010.52|6011.02|6010.52|6010.77|6010.27|240
1737137240000|2025-01-17 18:07:20|6010.77|6010.27|6010.52|6010.02|6010.77|6010.27|6010.52|6010.02|197
1737137250000|2025-01-17 18:07:30|6010.27|6009.77|6010.52|6010.02|6010.52|6010.02|6010.27|6009.77|184
1737137260000|2025-01-17 18:07:40|6010.77|6010.27|6010.27|6009.77|6010.77|6010.27|6010.02|6009.52|319
1737137270000|2025-01-17 18:07:50|6010.52|6010.02|6010.52|6010.02|6010.52|6010.02|6010.27|6009.77|194
1737137280000|2025-01-17 18:08:00|6010.77|6010.27|6010.52|6010.02|6010.77|6010.27|6010.27|6009.77|190
1737137290000|2025-01-17 18:08:10|6010.27|6009.77|6010.77|6010.27|6010.77|6010.27|6010.27|6009.77|237
1737137300000|2025-01-17 18:08:20|6010.52|6010.02|6010.52|6010.02|6010.77|6010.27|6010.27|6009.77|176
1737137310000|2025-01-17 18:08:30|6010.77|6010.27|6010.52|6010.02|6010.77|6010.27|6010.52|6010.02|151
1737137320000|2025-01-17 18:08:40|6010.77|6010.27|6011.27|6010.77|6011.27|6010.77|6010.77|6010.27|100
1737137330000|2025-01-17 18:08:50|6011.52|6011.02|6011.27|6010.77|6011.52|6011.02|6011.27|6010.77|153
1737137340000|2025-01-17 18:09:00|6011.52|6011.02|6011.52|6011.02|6011.52|6011.02|6011.27|6010.77|149
1737137350000|2025-01-17 18:09:10|6011.27|6010.77|6011.27|6010.77|6011.39|6010.89|6011.27|6010.77|67
1737137360000|2025-01-17 18:09:20|6011.52|6011.02|6011.52|6011.02|6011.52|6011.02|6011.52|6011.02|65
1737137370000|2025-01-17 18:09:30|6011.27|6010.77|6011.77|6011.27|6011.77|6011.27|6011.27|6010.77|186
1737137380000|2025-01-17 18:09:40|6012.02|6011.52|6011.77|6011.27|6012.02|6011.52|6011.52|6011.02|140
1737137390000|2025-01-17 18:09:50|6011.52|6011.02|6011.77|6011.27|6011.77|6011.27|6011.52|6011.02|186
1737137400000|2025-01-17 18:10:00|6011.52|6011.02|6011.77|6011.27|6011.77|6011.27|6011.52|6011.02|194
1737137410000|2025-01-17 18:10:10|6012.02|6011.52|6012.27|6011.77|6012.27|6011.77|6012.02|6011.52|164
1737137420000|2025-01-17 18:10:20|6012.52|6012.02|6012.77|6012.27|6012.77|6012.27|6012.52|6012.02|236
1737137430000|2025-01-17 18:10:30|6012.52|6012.02|6012.52|6012.02|6012.52|6012.02|6012.27|6011.77|226
1737137440000|2025-01-17 18:10:40|6012.77|6012.27|6013.02|6012.52|6013.02|6012.52|6012.77|6012.27|115
1737137450000|2025-01-17 18:10:50|6012.77|6012.27|6012.77|6012.27|6013.02|6012.52|6012.77|6012.27|456
1737137460000|2025-01-17 18:11:00|6012.52|6012.02|6012.52|6012.02|6012.52|6012.02|6012.52|6012.02|201
1737137470000|2025-01-17 18:11:10|6012.27|6011.77|6012.27|6011.77|6012.52|6012.02|6012.27|6011.77|134
1737137480000|2025-01-17 18:11:20|6012.52|6012.02|6012.27|6011.77|6012.77|6012.27|6012.27|6011.77|205
1737137490000|2025-01-17 18:11:30|6012.52|6012.02|6012.77|6012.27|6012.77|6012.27|6012.52|6012.02|123
1737137500000|2025-01-17 18:11:40|6012.52|6012.02|6012.77|6012.27|6012.77|6012.27|6012.52|6012.02|187
1737137510000|2025-01-17 18:11:50|6013.02|6012.52|6013.02|6012.52|6013.02|6012.52|6013.02|6012.52|434
1737137520000|2025-01-17 18:12:00|6013.77|6013.27|6014.02|6013.52|6014.02|6013.52|6013.52|6013.02|1600
1737137530000|2025-01-17 18:12:10|6013.77|6013.27|6014.02|6013.52|6014.02|6013.52|6013.77|6013.27|146
1737137540000|2025-01-17 18:12:20|6013.77|6013.27|6013.77|6013.27|6013.77|6013.27|6013.77|6013.27|218
1737137550000|2025-01-17 18:12:30|6014.02|6013.52|6013.77|6013.27|6014.02|6013.52|6013.77|6013.27|256
1737137560000|2025-01-17 18:12:40|6013.52|6013.02|6014.02|6013.52|6014.02|6013.52|6013.52|6013.02|240
1737137570000|2025-01-17 18:12:50|6013.77|6013.27|6014.02|6013.52|6014.02|6013.52|6013.77|6013.27|54
1737137580000|2025-01-17 18:13:00|6014.27|6013.77|6014.52|6014.02|6014.77|6014.27|6014.27|6013.77|524
1737137590000|2025-01-17 18:13:10|6014.77|6014.27|6014.77|6014.27|6014.77|6014.27|6014.52|6014.02|161
1737137600000|2025-01-17 18:13:20|6014.52|6014.02|6014.52|6014.02|6014.52|6014.02|6014.52|6014.02|160
1737137610000|2025-01-17 18:13:30|6014.77|6014.27|6014.77|6014.27|6014.77|6014.27|6014.77|6014.27|98
1737137620000|2025-01-17 18:13:40|6014.52|6014.02|6013.77|6013.27|6014.77|6014.27|6013.77|6013.27|488
1737137630000|2025-01-17 18:13:50|6014.02|6013.52|6013.27|6012.77|6014.02|6013.52|6013.02|6012.52|452
1737137640000|2025-01-17 18:14:00|6013.52|6013.02|6013.02|6012.52|6013.77|6013.27|6013.02|6012.52|270
1737137650000|2025-01-17 18:14:10|6013.27|6012.77|6013.27|6012.77|6013.27|6012.77|6013.27|6012.77|113
1737137660000|2025-01-17 18:14:20|6013.52|6013.02|6013.52|6013.02|6013.52|6013.02|6013.27|6012.77|233
1737137670000|2025-01-17 18:14:30|6013.27|6012.77|6013.27|6012.77|6013.52|6013.02|6013.27|6012.77|158
1737137680000|2025-01-17 18:14:40|6013.02|6012.52|6013.52|6013.02|6013.52|6013.02|6013.02|6012.52|110
1737137690000|2025-01-17 18:14:50|6013.27|6012.77|6013.77|6013.27|6013.77|6013.27|6013.27|6012.77|136
1737137700000|2025-01-17 18:15:00|6013.52|6013.02|6013.52|6013.02|6013.52|6013.02|6013.02|6012.52|333
1737137710000|2025-01-17 18:15:10|6013.77|6013.27|6013.77|6013.27|6013.77|6013.27|6013.77|6013.27|160
1737137720000|2025-01-17 18:15:20|6013.52|6013.02|6013.02|6012.52|6013.52|6013.02|6013.02|6012.52|190
1737137730000|2025-01-17 18:15:30|6013.52|6013.02|6013.77|6013.27|6013.77|6013.27|6013.27|6012.77|355
1737137740000|2025-01-17 18:15:40|6014.02|6013.52|6014.02|6013.52|6014.02|6013.52|6014.02|6013.52|123
1737137750000|2025-01-17 18:15:50|6014.27|6013.77|6014.52|6014.02|6014.52|6014.02|6014.27|6013.77|316
1737137760000|2025-01-17 18:16:00|6014.02|6013.52|6014.02|6013.52|6014.02|6013.52|6014.02|6013.52|145
1737137770000|2025-01-17 18:16:10|6013.77|6013.27|6014.02|6013.52|6014.02|6013.52|6013.77|6013.27|120
1737137780000|2025-01-17 18:16:20|6013.77|6013.27|6014.02|6013.52|6014.02|6013.52|6013.77|6013.27|84
1737137790000|2025-01-17 18:16:30|6014.27|6013.77|6014.02|6013.52|6014.27|6013.77|6014.02|6013.52|203
1737137800000|2025-01-17 18:16:40|6013.77|6013.27|6013.77|6013.27|6014.02|6013.52|6013.77|6013.27|179
1737137810000|2025-01-17 18:16:50|6014.02|6013.52|6013.77|6013.27|6014.02|6013.52|6013.77|6013.27|168
1737137820000|2025-01-17 18:17:00|6013.52|6013.02|6013.77|6013.27|6013.77|6013.27|6013.52|6013.02|184
1737137830000|2025-01-17 18:17:10|||||||||58
1737137840000|2025-01-17 18:17:20|6013.52|6013.02|6013.52|6013.02|6013.52|6013.02|6013.52|6013.02|136
1737137850000|2025-01-17 18:17:30|||||||||135
1737137860000|2025-01-17 18:17:40|6013.27|6012.77|6013.77|6013.27|6013.77|6013.27|6013.27|6012.77|189
1737137870000|2025-01-17 18:17:50|6014.02|6013.52|6014.02|6013.52|6014.02|6013.52|6013.77|6013.27|240
1737137880000|2025-01-17 18:18:00|||||||||188
1737137890000|2025-01-17 18:18:10|6014.27|6013.77|6014.02|6013.52|6014.27|6013.77|6014.02|6013.52|243
1737137900000|2025-01-17 18:18:20|6014.27|6013.77|6014.27|6013.77|6014.27|6013.77|6014.02|6013.52|328
1737137910000|2025-01-17 18:18:30|6014.02|6013.52|6014.27|6013.77|6014.27|6013.77|6014.02|6013.52|176
1737137920000|2025-01-17 18:18:40|6014.02|6013.52|6014.02|6013.52|6014.02|6013.52|6014.02|6013.52|110
1737137930000|2025-01-17 18:18:50|6014.27|6013.77|6014.27|6013.77|6014.27|6013.77|6014.02|6013.52|197
1737137940000|2025-01-17 18:19:00|6014.52|6014.02|6014.02|6013.52|6014.52|6014.02|6014.02|6013.52|159
1737137950000|2025-01-17 18:19:10|6013.77|6013.27|6014.02|6013.52|6014.02|6013.52|6013.77|6013.27|211
1737137960000|2025-01-17 18:19:20|||||||||59
1737137970000|2025-01-17 18:19:30|6013.77|6013.27|6013.77|6013.27|6013.77|6013.27|6013.77|6013.27|185
1737137980000|2025-01-17 18:19:40|6014.02|6013.52|6014.02|6013.52|6014.02|6013.52|6013.77|6013.27|102
1737137990000|2025-01-17 18:19:50|6013.77|6013.27|6013.77|6013.27|6014.02|6013.52|6013.77|6013.27|203
1737138000000|2025-01-17 18:20:00|6014.02|6013.52|6014.27|6013.77|6014.27|6013.77|6014.02|6013.52|89
1737138010000|2025-01-17 18:20:10|6014.52|6014.02|6014.52|6014.02|6014.52|6014.02|6014.52|6014.02|180
1737138020000|2025-01-17 18:20:20|6014.77|6014.27|6015.02|6014.52|6015.02|6014.52|6014.77|6014.27|387
1737138030000|2025-01-17 18:20:30|6015.27|6014.77|6015.02|6014.52|6015.52|6015.02|6015.02|6014.52|765
1737138040000|2025-01-17 18:20:40|6015.27|6014.77|6015.27|6014.77|6015.52|6015.02|6015.27|6014.77|340
1737138050000|2025-01-17 18:20:50|6015.52|6015.02|6015.27|6014.77|6015.77|6015.27|6015.27|6014.77|349
1737138060000|2025-01-17 18:21:00|6015.02|6014.52|6015.27|6014.77|6015.27|6014.77|6015.02|6014.52|261
1737138070000|2025-01-17 18:21:10|6015.02|6014.52|6015.02|6014.52|6015.27|6014.77|6015.02|6014.52|142
1737138080000|2025-01-17 18:21:20|6014.89|6014.39|6014.77|6014.27|6014.89|6014.39|6014.77|6014.27|142
1737138090000|2025-01-17 18:21:30|6014.52|6014.02|6014.52|6014.02|6015.02|6014.52|6014.52|6014.02|307
1737138100000|2025-01-17 18:21:40|6014.77|6014.27|6014.77|6014.27|6014.77|6014.27|6014.77|6014.27|66
1737138110000|2025-01-17 18:21:50|6015.02|6014.52|6015.02|6014.52|6015.02|6014.52|6015.02|6014.52|118
1737138120000|2025-01-17 18:22:00|6014.77|6014.27|6014.77|6014.27|6014.89|6014.39|6014.77|6014.27|136
1737138130000|2025-01-17 18:22:10|6015.02|6014.52|6015.27|6014.77|6015.27|6014.77|6015.02|6014.52|107
1737138140000|2025-01-17 18:22:20|6015.02|6014.52|6015.27|6014.77|6015.27|6014.77|6015.02|6014.52|142
1737138150000|2025-01-17 18:22:30|6015.14|6014.64|6015.27|6014.77|6015.27|6014.77|6015.02|6014.52|137
1737138160000|2025-01-17 18:22:40|6015.52|6015.02|6015.52|6015.02|6015.52|6015.02|6015.52|6015.02|81
1737138170000|2025-01-17 18:22:50|6015.77|6015.27|6015.27|6014.77|6015.77|6015.27|6015.27|6014.77|241
1737138180000|2025-01-17 18:23:00|6015.52|6015.02|6015.27|6014.77|6015.52|6015.02|6015.02|6014.52|274
1737138190000|2025-01-17 18:23:10|6015.02|6014.52|6015.27|6014.77|6015.27|6014.77|6015.02|6014.52|70
1737138200000|2025-01-17 18:23:20|6015.02|6014.52|6015.27|6014.77|6015.27|6014.77|6015.02|6014.52|57
1737138210000|2025-01-17 18:23:30|6015.02|6014.52|6014.77|6014.27|6015.02|6014.52|6014.52|6014.02|259
1737138220000|2025-01-17 18:23:40|6015.02|6014.52|6015.02|6014.52|6015.02|6014.52|6014.77|6014.27|167
1737138230000|2025-01-17 18:23:50|6015.27|6014.77|6015.02|6014.52|6015.52|6015.02|6015.02|6014.52|203
1737138240000|2025-01-17 18:24:00|6014.77|6014.27|6015.02|6014.52|6015.02|6014.52|6014.77|6014.27|161
1737138250000|2025-01-17 18:24:10|6014.77|6014.27|6014.77|6014.27|6014.77|6014.27|6014.77|6014.27|237
1737138260000|2025-01-17 18:24:20|6014.52|6014.02|6014.02|6013.52|6014.52|6014.02|6014.02|6013.52|372
1737138270000|2025-01-17 18:24:30|6014.27|6013.77|6014.27|6013.77|6014.27|6013.77|6014.27|6013.77|238
1737138280000|2025-01-17 18:24:40|6014.02|6013.52|6014.27|6013.77|6014.27|6013.77|6014.02|6013.52|153
1737138290000|2025-01-17 18:24:50|6014.02|6013.52|6014.02|6013.52|6014.02|6013.52|6014.02|6013.52|52
1737138300000|2025-01-17 18:25:00|6014.27|6013.77|6014.52|6014.02|6014.52|6014.02|6014.27|6013.77|464
1737138310000|2025-01-17 18:25:10|6014.77|6014.27|6014.77|6014.27|6015.02|6014.52|6014.77|6014.27|346
1737138320000|2025-01-17 18:25:20|||||||||66
1737138330000|2025-01-17 18:25:30|6014.27|6013.77|6014.27|6013.77|6014.27|6013.77|6014.27|6013.77|194
1737138340000|2025-01-17 18:25:40|6014.52|6014.02|6014.77|6014.27|6014.77|6014.27|6014.52|6014.02|137
1737138350000|2025-01-17 18:25:50|6014.52|6014.02|6014.52|6014.02|6014.77|6014.27|6014.52|6014.02|100
1737138360000|2025-01-17 18:26:00|6014.27|6013.77|6014.52|6014.02|6014.52|6014.02|6014.27|6013.77|167
1737138370000|2025-01-17 18:26:10|6014.27|6013.77|6014.52|6014.02|6014.52|6014.02|6014.27|6013.77|126
1737138380000|2025-01-17 18:26:20|6014.27|6013.77|6014.02|6013.52|6014.27|6013.77|6014.02|6013.52|90
1737138390000|2025-01-17 18:26:30|6014.27|6013.77|6013.77|6013.27|6014.27|6013.77|6013.27|6012.77|904
1737138400000|2025-01-17 18:26:40|6014.02|6013.52|6014.02|6013.52|6014.02|6013.52|6014.02|6013.52|174
1737138410000|2025-01-17 18:26:50|6013.77|6013.27|6014.27|6013.77|6014.27|6013.77|6013.77|6013.27|227
1737138420000|2025-01-17 18:27:00|6014.02|6013.52|6014.02|6013.52|6014.02|6013.52|6014.02|6013.52|105
1737138430000|2025-01-17 18:27:10|6013.77|6013.27|6013.02|6012.52|6013.77|6013.27|6012.77|6012.27|609
1737138440000|2025-01-17 18:27:20|6012.77|6012.27|6012.64|6012.14|6012.77|6012.27|6012.52|6012.02|341
1737138450000|2025-01-17 18:27:30|6012.52|6012.02|6012.52|6012.02|6012.77|6012.27|6012.27|6011.77|411
1737138460000|2025-01-17 18:27:40|6012.77|6012.27|6012.77|6012.27|6012.77|6012.27|6012.52|6012.02|158
1737138470000|2025-01-17 18:27:50|6012.52|6012.02|6012.27|6011.77|6012.77|6012.27|6012.27|6011.77|251
1737138480000|2025-01-17 18:28:00|6012.52|6012.02|6013.02|6012.52|6013.27|6012.77|6012.27|6011.77|466
1737138490000|2025-01-17 18:28:10|6013.27|6012.77|6013.52|6013.02|6013.52|6013.02|6013.02|6012.52|208
1737138500000|2025-01-17 18:28:20|6013.39|6012.89|6013.52|6013.02|6013.52|6013.02|6013.27|6012.77|141
1737138510000|2025-01-17 18:28:30|6013.27|6012.77|6013.52|6013.02|6013.52|6013.02|6013.27|6012.77|117
1737138520000|2025-01-17 18:28:40|6013.77|6013.27|6013.77|6013.27|6013.77|6013.27|6013.52|6013.02|132
1737138530000|2025-01-17 18:28:50|6013.52|6013.02|6013.52|6013.02|6013.77|6013.27|6013.52|6013.02|85
1737138540000|2025-01-17 18:29:00|6013.64|6013.14|6013.52|6013.02|6013.77|6013.27|6013.02|6012.52|198
1737138550000|2025-01-17 18:29:10|6013.27|6012.77|6013.52|6013.02|6013.52|6013.02|6013.27|6012.77|81
1737138560000|2025-01-17 18:29:20|6013.27|6012.77|6013.02|6012.52|6013.52|6013.02|6013.02|6012.52|185
1737138570000|2025-01-17 18:29:30|6013.27|6012.77|6013.02|6012.52|6013.27|6012.77|6013.02|6012.52|134
1737138580000|2025-01-17 18:29:40|6012.77|6012.27|6012.27|6011.77|6012.77|6012.27|6012.27|6011.77|146
1737138590000|2025-01-17 18:29:50|6012.52|6012.02|6012.52|6012.02|6012.52|6012.02|6012.52|6012.02|149
1737138600000|2025-01-17 18:30:00|6012.27|6011.77|6012.27|6011.77|6012.52|6012.02|6012.02|6011.52|409
1737138610000|2025-01-17 18:30:10|6012.02|6011.52|6011.02|6010.52|6012.02|6011.52|6011.02|6010.52|472
1737138620000|2025-01-17 18:30:20|6011.27|6010.77|6010.52|6010.02|6011.27|6010.77|6010.52|6010.02|459
1737138630000|2025-01-17 18:30:30|6010.77|6010.27|6010.77|6010.27|6011.27|6010.77|6010.77|6010.27|567
1737138640000|2025-01-17 18:30:40|6010.89|6010.39|6011.77|6011.27|6011.77|6011.27|6010.89|6010.39|254
1737138650000|2025-01-17 18:30:50|6012.02|6011.52|6012.27|6011.77|6012.27|6011.77|6012.02|6011.52|265
1737138660000|2025-01-17 18:31:00|6012.52|6012.02|6012.77|6012.27|6012.77|6012.27|6012.52|6012.02|241
1737138670000|2025-01-17 18:31:10|6012.52|6012.02|6013.02|6012.52|6013.02|6012.52|6012.52|6012.02|152
1737138680000|2025-01-17 18:31:20|6012.77|6012.27|6013.02|6012.52|6013.02|6012.52|6012.77|6012.27|187
1737138690000|2025-01-17 18:31:30|6012.27|6011.77|6012.52|6012.02|6012.52|6012.02|6012.27|6011.77|449
1737138700000|2025-01-17 18:31:40|6012.27|6011.77|6012.77|6012.27|6012.77|6012.27|6012.27|6011.77|122
1737138710000|2025-01-17 18:31:50|6012.52|6012.02|6012.77|6012.27|6013.02|6012.52|6012.52|6012.02|237
1737138720000|2025-01-17 18:32:00|6012.52|6012.02|6012.52|6012.02|6012.52|6012.02|6012.52|6012.02|200
1737138730000|2025-01-17 18:32:10|6012.77|6012.27|6013.02|6012.52|6013.02|6012.52|6012.77|6012.27|313
1737138740000|2025-01-17 18:32:20|||||||||151
1737138750000|2025-01-17 18:32:30|6013.27|6012.77|6013.27|6012.77|6013.27|6012.77|6013.02|6012.52|144
1737138760000|2025-01-17 18:32:40|6013.02|6012.52|6012.27|6011.77|6013.02|6012.52|6012.27|6011.77|284
1737138770000|2025-01-17 18:32:50|6012.52|6012.02|6012.52|6012.02|6012.52|6012.02|6012.52|6012.02|32
1737138780000|2025-01-17 18:33:00|6012.27|6011.77|6012.02|6011.52|6012.27|6011.77|6012.02|6011.52|284
1737138790000|2025-01-17 18:33:10|6011.77|6011.27|6011.27|6010.77|6011.77|6011.27|6011.27|6010.77|554
1737138800000|2025-01-17 18:33:20|6011.02|6010.52|6010.52|6010.02|6011.52|6011.02|6010.52|6010.02|575
1737138810000|2025-01-17 18:33:30|6010.77|6010.27|6010.77|6010.27|6010.77|6010.27|6010.77|6010.27|223
1737138820000|2025-01-17 18:33:40|6010.52|6010.02|6010.27|6009.77|6010.52|6010.02|6010.02|6009.52|420
1737138830000|2025-01-17 18:33:50|6010.02|6009.52|6009.77|6009.27|6010.27|6009.77|6009.77|6009.27|592
1737138840000|2025-01-17 18:34:00|6009.52|6009.02|6010.02|6009.52|6010.02|6009.52|6009.27|6008.77|494
1737138850000|2025-01-17 18:34:10|6009.77|6009.27|6009.77|6009.27|6010.02|6009.52|6009.77|6009.27|362
1737138860000|2025-01-17 18:34:20|6010.02|6009.52|6009.77|6009.27|6010.02|6009.52|6009.77|6009.27|319
1737138870000|2025-01-17 18:34:30|6010.02|6009.52|6010.02|6009.52|6010.02|6009.52|6010.02|6009.52|56
1737138880000|2025-01-17 18:34:40|6009.77|6009.27|6009.77|6009.27|6010.02|6009.52|6009.77|6009.27|264
1737138890000|2025-01-17 18:34:50|6010.02|6009.52|6010.02|6009.52|6010.27|6009.77|6009.77|6009.27|386
1737138900000|2025-01-17 18:35:00|6010.27|6009.77|6009.89|6009.39|6010.52|6010.02|6009.77|6009.27|468
1737138910000|2025-01-17 18:35:10|6010.02|6009.52|6009.77|6009.27|6010.02|6009.52|6009.77|6009.27|84
1737138920000|2025-01-17 18:35:20|6010.02|6009.52|6009.77|6009.27|6010.02|6009.52|6009.77|6009.27|148
1737138930000|2025-01-17 18:35:30|6010.02|6009.52|6010.02|6009.52|6010.02|6009.52|6009.77|6009.27|111
1737138940000|2025-01-17 18:35:40|6010.27|6009.77|6009.77|6009.27|6010.27|6009.77|6009.52|6009.02|515
1737138950000|2025-01-17 18:35:50|6010.02|6009.52|6009.77|6009.27|6010.02|6009.52|6009.52|6009.02|334
1737138960000|2025-01-17 18:36:00|6010.02|6009.52|6010.52|6010.02|6010.77|6010.27|6010.02|6009.52|376
1737138970000|2025-01-17 18:36:10|6010.27|6009.77|6010.02|6009.52|6010.27|6009.77|6010.02|6009.52|170
1737138980000|2025-01-17 18:36:20|6010.27|6009.77|6011.02|6010.52|6011.02|6010.52|6010.27|6009.77|323
1737138990000|2025-01-17 18:36:30|6010.77|6010.27|6010.77|6010.27|6011.02|6010.52|6010.77|6010.27|322
1737139000000|2025-01-17 18:36:40|6011.02|6010.52|6011.02|6010.52|6011.02|6010.52|6010.77|6010.27|349
1737139010000|2025-01-17 18:36:50|6011.27|6010.77|6011.02|6010.52|6011.27|6010.77|6010.77|6010.27|188
1737139020000|2025-01-17 18:37:00|6010.52|6010.02|6010.52|6010.02|6010.77|6010.27|6010.52|6010.02|389
1737139030000|2025-01-17 18:37:10|6010.77|6010.27|6010.77|6010.27|6010.77|6010.27|6010.77|6010.27|120
1737139040000|2025-01-17 18:37:20|6011.02|6010.52|6011.02|6010.52|6011.02|6010.52|6011.02|6010.52|152
1737139050000|2025-01-17 18:37:30|6011.27|6010.77|6011.77|6011.27|6011.77|6011.27|6011.27|6010.77|302
1737139060000|2025-01-17 18:37:40|6012.02|6011.52|6012.77|6012.27|6012.77|6012.27|6012.02|6011.52|2341
1737139070000|2025-01-17 18:37:50|6012.52|6012.02|6012.52|6012.02|6012.77|6012.27|6012.52|6012.02|251
1737139080000|2025-01-17 18:38:00|6012.77|6012.27|6012.52|6012.02|6012.77|6012.27|6012.52|6012.02|304
1737139090000|2025-01-17 18:38:10|6011.77|6011.27|6011.52|6011.02|6011.77|6011.27|6011.27|6010.77|624
1737139100000|2025-01-17 18:38:20|6011.77|6011.27|6012.27|6011.77|6012.27|6011.77|6011.77|6011.27|129
1737139110000|2025-01-17 18:38:30|||||||||43
1737139120000|2025-01-17 18:38:40|6012.52|6012.02|6012.02|6011.52|6012.52|6012.02|6012.02|6011.52|165
1737139130000|2025-01-17 18:38:50|6011.77|6011.27|6012.02|6011.52|6012.02|6011.52|6011.77|6011.27|147
1737139140000|2025-01-17 18:39:00|6011.77|6011.27|6012.27|6011.77|6012.27|6011.77|6011.77|6011.27|159
1737139150000|2025-01-17 18:39:10|6012.02|6011.52|6012.27|6011.77|6012.27|6011.77|6012.02|6011.52|145
1737139160000|2025-01-17 18:39:20|6012.52|6012.02|6013.02|6012.52|6013.02|6012.52|6012.52|6012.02|238
1737139170000|2025-01-17 18:39:30|6012.77|6012.27|6012.77|6012.27|6013.02|6012.52|6012.77|6012.27|181
1737139180000|2025-01-17 18:39:40|6012.52|6012.02|6012.02|6011.52|6012.52|6012.02|6011.77|6011.27|467
1737139190000|2025-01-17 18:39:50|6012.27|6011.77|6012.52|6012.02|6012.52|6012.02|6012.27|6011.77|71
1737139200000|2025-01-17 18:40:00|6012.27|6011.77|6012.52|6012.02|6012.52|6012.02|6012.27|6011.77|117
1737139210000|2025-01-17 18:40:10|6012.27|6011.77|6012.52|6012.02|6012.52|6012.02|6012.27|6011.77|38
1737139220000|2025-01-17 18:40:20|6012.27|6011.77|6012.02|6011.52|6012.27|6011.77|6012.02|6011.52|187
1737139230000|2025-01-17 18:40:30|6012.27|6011.77|6011.52|6011.02|6012.27|6011.77|6011.27|6010.77|251
1737139240000|2025-01-17 18:40:40|6011.27|6010.77|6011.27|6010.77|6011.27|6010.77|6011.27|6010.77|270
1737139250000|2025-01-17 18:40:50|6011.52|6011.02|6011.52|6011.02|6011.77|6011.27|6011.52|6011.02|196
1737139260000|2025-01-17 18:41:00|6011.27|6010.77|6010.77|6010.27|6011.52|6011.02|6010.52|6010.02|441
1737139270000|2025-01-17 18:41:10|6011.02|6010.52|6011.02|6010.52|6011.02|6010.52|6011.02|6010.52|194
1737139280000|2025-01-17 18:41:20|6010.77|6010.27|6011.02|6010.52|6011.27|6010.77|6010.77|6010.27|120
1737139290000|2025-01-17 18:41:30|6011.27|6010.77|6011.02|6010.52|6011.27|6010.77|6010.77|6010.27|149
1737139300000|2025-01-17 18:41:40|6010.77|6010.27|6010.77|6010.27|6010.77|6010.27|6010.77|6010.27|221
1737139310000|2025-01-17 18:41:50|6010.52|6010.02|6010.52|6010.02|6010.64|6010.14|6010.27|6009.77|338
1737139320000|2025-01-17 18:42:00|6010.27|6009.77|6010.52|6010.02|6010.52|6010.02|6010.27|6009.77|205
1737139330000|2025-01-17 18:42:10|6010.77|6010.27|6010.02|6009.52|6011.02|6010.52|6010.02|6009.52|309
1737139340000|2025-01-17 18:42:20|6009.89|6009.39|6009.02|6008.52|6009.89|6009.39|6009.02|6008.52|676
1737139350000|2025-01-17 18:42:30|6009.27|6008.77|6009.52|6009.02|6009.52|6009.02|6009.27|6008.77|230
1737139360000|2025-01-17 18:42:40|6009.27|6008.77|6008.77|6008.27|6009.52|6009.02|6008.77|6008.27|538
1737139370000|2025-01-17 18:42:50|6009.02|6008.52|6009.02|6008.52|6009.02|6008.52|6008.77|6008.27|205
1737139380000|2025-01-17 18:43:00|6008.77|6008.27|6008.77|6008.27|6008.77|6008.27|6008.52|6008.02|293
1737139390000|2025-01-17 18:43:10|6009.02|6008.52|6009.02|6008.52|6009.02|6008.52|6008.77|6008.27|147
1737139400000|2025-01-17 18:43:20|6009.27|6008.77|6009.27|6008.77|6009.27|6008.77|6009.27|6008.77|211
1737139410000|2025-01-17 18:43:30|6009.02|6008.52|6009.02|6008.52|6009.27|6008.77|6008.77|6008.27|284
1737139420000|2025-01-17 18:43:40|6008.77|6008.27|6008.52|6008.02|6008.77|6008.27|6008.52|6008.02|138
1737139430000|2025-01-17 18:43:50|6008.77|6008.27|6008.52|6008.02|6008.77|6008.27|6008.52|6008.02|276
1737139440000|2025-01-17 18:44:00|6008.27|6007.77|6008.02|6007.52|6008.27|6007.77|6007.77|6007.27|574
1737139450000|2025-01-17 18:44:10|6007.77|6007.27|6008.02|6007.52|6008.02|6007.52|6007.27|6006.77|573
1737139460000|2025-01-17 18:44:20|6007.77|6007.27|6008.02|6007.52|6008.27|6007.77|6007.77|6007.27|218
1737139470000|2025-01-17 18:44:30|6008.27|6007.77|6008.27|6007.77|6008.52|6008.02|6008.02|6007.52|161
1737139480000|2025-01-17 18:44:40|6008.02|6007.52|6008.02|6007.52|6008.02|6007.52|6007.89|6007.39|309
1737139490000|2025-01-17 18:44:50|6008.27|6007.77|6008.27|6007.77|6008.52|6008.02|6008.02|6007.52|185
1737139500000|2025-01-17 18:45:00|6008.52|6008.02|6008.77|6008.27|6009.02|6008.52|6008.52|6008.02|334
1737139510000|2025-01-17 18:45:10|6008.52|6008.02|6008.52|6008.02|6008.77|6008.27|6008.27|6007.77|147
1737139520000|2025-01-17 18:45:20|6008.77|6008.27|6008.77|6008.27|6009.02|6008.52|6008.52|6008.02|212
1737139530000|2025-01-17 18:45:30|6009.02|6008.52|6009.77|6009.27|6009.77|6009.27|6008.77|6008.27|334
1737139540000|2025-01-17 18:45:40|6009.52|6009.02|6009.77|6009.27|6009.77|6009.27|6009.52|6009.02|179
1737139550000|2025-01-17 18:45:50|6009.52|6009.02|6009.52|6009.02|6009.77|6009.27|6009.52|6009.02|168
1737139560000|2025-01-17 18:46:00|6009.77|6009.27|6010.77|6010.27|6010.77|6010.27|6009.77|6009.27|610
1737139570000|2025-01-17 18:46:10|6011.02|6010.52|6011.27|6010.77|6011.52|6011.02|6010.77|6010.27|412
1737139580000|2025-01-17 18:46:20|6011.52|6011.02|6011.27|6010.77|6011.52|6011.02|6011.02|6010.52|244
1737139590000|2025-01-17 18:46:30|6011.02|6010.52|6011.02|6010.52|6011.02|6010.52|6010.52|6010.02|297
1737139600000|2025-01-17 18:46:40|||||||||55
1737139610000|2025-01-17 18:46:50|6010.77|6010.27|6009.52|6009.02|6011.02|6010.52|6009.27|6008.77|927
1737139620000|2025-01-17 18:47:00|6009.77|6009.27|6010.27|6009.77|6010.27|6009.77|6009.52|6009.02|352
1737139630000|2025-01-17 18:47:10|6010.02|6009.52|6009.77|6009.27|6010.02|6009.52|6009.77|6009.27|99
1737139640000|2025-01-17 18:47:20|6009.52|6009.02|6009.77|6009.27|6009.77|6009.27|6009.52|6009.02|124
1737139650000|2025-01-17 18:47:30|6010.02|6009.52|6009.52|6009.02|6010.02|6009.52|6009.52|6009.02|134
1737139660000|2025-01-17 18:47:40|6009.27|6008.77|6010.02|6009.52|6010.02|6009.52|6009.27|6008.77|155
1737139670000|2025-01-17 18:47:50|6009.77|6009.27|6009.77|6009.27|6010.02|6009.52|6009.27|6008.77|267
1737139680000|2025-01-17 18:48:00|6010.02|6009.52|6009.52|6009.02|6010.02|6009.52|6009.52|6009.02|87
1737139690000|2025-01-17 18:48:10|6009.27|6008.77|6009.27|6008.77|6009.52|6009.02|6009.27|6008.77|158
1737139700000|2025-01-17 18:48:20|6009.52|6009.02|6009.77|6009.27|6009.77|6009.27|6009.52|6009.02|231
1737139710000|2025-01-17 18:48:30|6010.02|6009.52|6010.02|6009.52|6010.02|6009.52|6010.02|6009.52|43
1737139720000|2025-01-17 18:48:40|6009.77|6009.27|6009.52|6009.02|6010.02|6009.52|6009.52|6009.02|118
1737139730000|2025-01-17 18:48:50|6009.77|6009.27|6009.77|6009.27|6010.02|6009.52|6009.77|6009.27|137
1737139740000|2025-01-17 18:49:00|6009.52|6009.02|6009.27|6008.77|6009.52|6009.02|6009.27|6008.77|235
1737139750000|2025-01-17 18:49:10|6009.02|6008.52|6009.02|6008.52|6009.02|6008.52|6009.02|6008.52|437
1737139760000|2025-01-17 18:49:20|6008.77|6008.27|6009.02|6008.52|6009.02|6008.52|6008.77|6008.27|325
1737139770000|2025-01-17 18:49:30|6008.77|6008.27|6008.52|6008.02|6008.77|6008.27|6008.02|6007.52|373
1737139780000|2025-01-17 18:49:40|6008.27|6007.77|6008.02|6007.52|6008.52|6008.02|6008.02|6007.52|494
1737139790000|2025-01-17 18:49:50|6007.77|6007.27|6007.77|6007.27|6008.02|6007.52|6007.77|6007.27|427
1737139800000|2025-01-17 18:50:00|6008.02|6007.52|6007.77|6007.27|6008.02|6007.52|6007.27|6006.77|371
1737139810000|2025-01-17 18:50:10|6007.52|6007.02|6007.77|6007.27|6007.77|6007.27|6007.52|6007.02|217
1737139820000|2025-01-17 18:50:20|6007.52|6007.02|6007.52|6007.02|6007.52|6007.02|6007.27|6006.77|413
1737139830000|2025-01-17 18:50:30|6007.27|6006.77|6007.02|6006.52|6007.27|6006.77|6006.77|6006.27|565
1737139840000|2025-01-17 18:50:40|6007.27|6006.77|6007.27|6006.77|6007.27|6006.77|6007.27|6006.77|140
1737139850000|2025-01-17 18:50:50|6007.02|6006.52|6007.02|6006.52|6007.27|6006.77|6007.02|6006.52|230
1737139860000|2025-01-17 18:51:00|6006.77|6006.27|6007.27|6006.77|6007.52|6007.02|6006.77|6006.27|373
1737139870000|2025-01-17 18:51:10|6007.02|6006.52|6007.02|6006.52|6007.27|6006.77|6007.02|6006.52|184
1737139880000|2025-01-17 18:51:20|6007.27|6006.77|6007.27|6006.77|6007.27|6006.77|6007.02|6006.52|178
1737139890000|2025-01-17 18:51:30|6007.52|6007.02|6007.02|6006.52|6007.52|6007.02|6006.77|6006.27|259
1737139900000|2025-01-17 18:51:40|6007.27|6006.77|6007.77|6007.27|6007.77|6007.27|6007.02|6006.52|262
1737139910000|2025-01-17 18:51:50|6008.02|6007.52|6007.77|6007.27|6008.02|6007.52|6007.52|6007.02|234
1737139920000|2025-01-17 18:52:00|6007.52|6007.02|6006.77|6006.27|6008.02|6007.52|6006.77|6006.27|398
1737139930000|2025-01-17 18:52:10|6007.02|6006.52|6007.52|6007.02|6007.52|6007.02|6007.02|6006.52|321
1737139940000|2025-01-17 18:52:20|6007.27|6006.77|6007.52|6007.02|6007.52|6007.02|6007.27|6006.77|180
1737139950000|2025-01-17 18:52:30|6007.39|6006.89|6007.77|6007.27|6007.77|6007.27|6007.39|6006.89|288
1737139960000|2025-01-17 18:52:40|6007.52|6007.02|6007.52|6007.02|6007.77|6007.27|6007.27|6006.77|117
1737139970000|2025-01-17 18:52:50|6007.77|6007.27|6007.52|6007.02|6008.02|6007.52|6007.52|6007.02|180
1737139980000|2025-01-17 18:53:00|6007.77|6007.27|6007.52|6007.02|6007.77|6007.27|6007.27|6006.77|330
1737139990000|2025-01-17 18:53:10|6007.27|6006.77|6006.77|6006.27|6007.27|6006.77|6006.77|6006.27|445
1737140000000|2025-01-17 18:53:20|6007.02|6006.52|6007.02|6006.52|6007.02|6006.52|6006.77|6006.27|164
1737140010000|2025-01-17 18:53:30|6006.77|6006.27|6007.02|6006.52|6007.02|6006.52|6006.77|6006.27|252
1737140020000|2025-01-17 18:53:40|6007.27|6006.77|6007.27|6006.77|6007.27|6006.77|6007.02|6006.52|133
1737140030000|2025-01-17 18:53:50|6007.02|6006.52|6006.52|6006.02|6007.02|6006.52|6006.52|6006.02|347
1737140040000|2025-01-17 18:54:00|6006.77|6006.27|6006.77|6006.27|6007.02|6006.52|6006.52|6006.02|317
1737140050000|2025-01-17 18:54:10|6006.52|6006.02|6006.52|6006.02|6006.52|6006.02|6006.02|6005.52|486
1737140060000|2025-01-17 18:54:20|6006.64|6006.14|6007.52|6007.02|6007.52|6007.02|6006.64|6006.14|479
1737140070000|2025-01-17 18:54:30|6007.77|6007.27|6007.27|6006.77|6007.77|6007.27|6007.27|6006.77|253
1737140080000|2025-01-17 18:54:40|6007.52|6007.02|6007.27|6006.77|6007.52|6007.02|6007.27|6006.77|156
1737140090000|2025-01-17 18:54:50|6007.52|6007.02|6007.52|6007.02|6007.77|6007.27|6007.52|6007.02|246
1737140100000|2025-01-17 18:55:00|6007.27|6006.77|6006.02|6005.52|6007.52|6007.02|6006.02|6005.52|326
1737140110000|2025-01-17 18:55:10|6006.27|6005.77|6007.27|6006.77|6007.27|6006.77|6006.02|6005.52|350
1737140120000|2025-01-17 18:55:20|6007.52|6007.02|6006.77|6006.27|6007.52|6007.02|6006.77|6006.27|204
1737140130000|2025-01-17 18:55:30|6007.02|6006.52|6006.52|6006.02|6007.02|6006.52|6006.27|6005.77|275
1737140140000|2025-01-17 18:55:40|6006.77|6006.27|6006.52|6006.02|6007.02|6006.52|6006.52|6006.02|279
1737140150000|2025-01-17 18:55:50|6006.77|6006.27|6006.52|6006.02|6007.02|6006.52|6006.27|6005.77|239
1737140160000|2025-01-17 18:56:00|6006.27|6005.77|6006.27|6005.77|6006.52|6006.02|6006.27|6005.77|176
1737140170000|2025-01-17 18:56:10|6006.02|6005.52|6005.27|6004.77|6006.02|6005.52|6005.27|6004.77|698
1737140180000|2025-01-17 18:56:20|6005.52|6005.02|6005.02|6004.52|6005.52|6005.02|6004.77|6004.27|480
1737140190000|2025-01-17 18:56:30|6004.77|6004.27|6004.52|6004.02|6004.77|6004.27|6004.27|6003.77|437
1737140200000|2025-01-17 18:56:40|6004.77|6004.27|6004.27|6003.77|6004.77|6004.27|6004.27|6003.77|297
1737140210000|2025-01-17 18:56:50|6004.02|6003.52|6004.27|6003.77|6004.27|6003.77|6004.02|6003.52|628
1737140220000|2025-01-17 18:57:00|6004.52|6004.02|6004.77|6004.27|6005.02|6004.52|6004.27|6003.77|561
1737140230000|2025-01-17 18:57:10|6005.02|6004.52|6006.02|6005.52|6006.02|6005.52|6005.02|6004.52|592
1737140240000|2025-01-17 18:57:20|6006.27|6005.77|6006.02|6005.52|6006.27|6005.77|6006.02|6005.52|395
1737140250000|2025-01-17 18:57:30|6005.52|6005.02|6005.52|6005.02|6005.52|6005.02|6005.27|6004.77|358
1737140260000|2025-01-17 18:57:40|6005.77|6005.27|6005.02|6004.52|6005.77|6005.27|6005.02|6004.52|324
1737140270000|2025-01-17 18:57:50|6005.27|6004.77|6005.52|6005.02|6005.77|6005.27|6005.27|6004.77|149
1737140280000|2025-01-17 18:58:00|6005.77|6005.27|6006.52|6006.02|6006.52|6006.02|6005.77|6005.27|530
1737140290000|2025-01-17 18:58:10|6006.27|6005.77|6006.27|6005.77|6006.52|6006.02|6006.02|6005.52|215
1737140300000|2025-01-17 18:58:20|6006.02|6005.52|6006.02|6005.52|6006.02|6005.52|6006.02|6005.52|268
1737140310000|2025-01-17 18:58:30|6006.27|6005.77|6005.77|6005.27|6006.52|6006.02|6005.77|6005.27|319
1737140320000|2025-01-17 18:58:40|6006.02|6005.52|6006.27|6005.77|6006.52|6006.02|6006.02|6005.52|284
1737140330000|2025-01-17 18:58:50|6006.52|6006.02|6006.52|6006.02|6006.52|6006.02|6006.27|6005.77|122
1737140340000|2025-01-17 18:59:00|6006.27|6005.77|6006.27|6005.77|6006.27|6005.77|6006.02|6005.52|271
1737140350000|2025-01-17 18:59:10|6006.02|6005.52|6006.52|6006.02|6006.52|6006.02|6006.02|6005.52|198
1737140360000|2025-01-17 18:59:20|6006.77|6006.27|6006.52|6006.02|6007.02|6006.52|6006.27|6005.77|740
1737140370000|2025-01-17 18:59:30|6006.77|6006.27|6007.27|6006.77|6007.27|6006.77|6006.77|6006.27|178
1737140380000|2025-01-17 18:59:40|6007.02|6006.52|6007.27|6006.77|6007.52|6007.02|6007.02|6006.52|335
1737140390000|2025-01-17 18:59:50|6007.52|6007.02|6007.77|6007.27|6008.02|6007.52|6007.52|6007.02|585
1737140400000|2025-01-17 19:00:00|6007.52|6007.02|6007.52|6007.02|6007.77|6007.27|6007.52|6007.02|420
1737140410000|2025-01-17 19:00:10|6007.77|6007.27|6008.52|6008.02|6008.77|6008.27|6007.77|6007.27|790
1737140420000|2025-01-17 19:00:20|6008.64|6008.14|6008.52|6008.02|6009.02|6008.52|6008.52|6008.02|864
1737140430000|2025-01-17 19:00:30|6008.27|6007.77|6007.77|6007.27|6008.27|6007.77|6007.77|6007.27|350
1737140440000|2025-01-17 19:00:40|6007.52|6007.02|6007.77|6007.27|6007.77|6007.27|6007.52|6007.02|194
1737140450000|2025-01-17 19:00:50|6008.02|6007.52|6007.27|6006.77|6008.02|6007.52|6007.27|6006.77|347
1737140460000|2025-01-17 19:01:00|6007.52|6007.02|6007.27|6006.77|6007.77|6007.27|6007.02|6006.52|609
1737140470000|2025-01-17 19:01:10|6007.52|6007.02|6007.77|6007.27|6007.77|6007.27|6007.52|6007.02|208
1737140480000|2025-01-17 19:01:20|6008.02|6007.52|6008.02|6007.52|6008.27|6007.77|6008.02|6007.52|240
1737140490000|2025-01-17 19:01:30|6007.77|6007.27|6008.02|6007.52|6008.02|6007.52|6007.52|6007.02|363
1737140500000|2025-01-17 19:01:40|6008.27|6007.77|6008.02|6007.52|6008.27|6007.77|6008.02|6007.52|122
1737140510000|2025-01-17 19:01:50|6007.77|6007.27|6008.02|6007.52|6008.02|6007.52|6007.52|6007.02|182
1737140520000|2025-01-17 19:02:00|6008.27|6007.77|6008.52|6008.02|6008.77|6008.27|6008.02|6007.52|455
1737140530000|2025-01-17 19:02:10|6008.27|6007.77|6008.52|6008.02|6008.52|6008.02|6008.27|6007.77|275
1737140540000|2025-01-17 19:02:20|6008.27|6007.77|6008.77|6008.27|6008.77|6008.27|6008.27|6007.77|319
1737140550000|2025-01-17 19:02:30|6008.52|6008.02|6007.27|6006.77|6008.77|6008.27|6007.02|6006.52|733
1737140560000|2025-01-17 19:02:40|6007.52|6007.02|6008.02|6007.52|6008.02|6007.52|6007.52|6007.02|219
1737140570000|2025-01-17 19:02:50|6008.27|6007.77|6008.02|6007.52|6008.27|6007.77|6007.89|6007.39|122
1737140580000|2025-01-17 19:03:00|6007.77|6007.27|6008.02|6007.52|6008.27|6007.77|6007.77|6007.27|279
1737140590000|2025-01-17 19:03:10|6008.27|6007.77|6008.02|6007.52|6008.27|6007.77|6008.02|6007.52|126
1737140600000|2025-01-17 19:03:20|6007.77|6007.27|6007.52|6007.02|6007.77|6007.27|6007.52|6007.02|213
1737140610000|2025-01-17 19:03:30|6007.77|6007.27|6007.77|6007.27|6008.02|6007.52|6007.52|6007.02|166
1737140620000|2025-01-17 19:03:40|6007.52|6007.02|6008.02|6007.52|6008.02|6007.52|6007.52|6007.02|131
1737140630000|2025-01-17 19:03:50|6007.77|6007.27|6008.02|6007.52|6008.27|6007.77|6007.77|6007.27|156
1737140640000|2025-01-17 19:04:00|6008.27|6007.77|6008.02|6007.52|6008.52|6008.02|6007.77|6007.27|275
1737140650000|2025-01-17 19:04:10|6007.89|6007.39|6007.77|6007.27|6007.89|6007.39|6007.77|6007.27|104
1737140660000|2025-01-17 19:04:20|6008.02|6007.52|6007.52|6007.02|6008.02|6007.52|6007.52|6007.02|156
1737140670000|2025-01-17 19:04:30|6007.27|6006.77|6007.27|6006.77|6007.27|6006.77|6006.77|6006.27|297
1737140680000|2025-01-17 19:04:40|6007.52|6007.02|6008.52|6008.02|6008.52|6008.02|6007.27|6006.77|262
1737140690000|2025-01-17 19:04:50|6008.27|6007.77|6007.52|6007.02|6008.27|6007.77|6007.52|6007.02|311
1737140700000|2025-01-17 19:05:00|6007.77|6007.27|6007.77|6007.27|6008.02|6007.52|6007.77|6007.27|199
1737140710000|2025-01-17 19:05:10|6007.52|6007.02|6007.77|6007.27|6007.77|6007.27|6007.27|6006.77|222
1737140720000|2025-01-17 19:05:20|||||||||54
1737140730000|2025-01-17 19:05:30|6007.89|6007.39|6007.52|6007.02|6008.02|6007.52|6007.52|6007.02|208
1737140740000|2025-01-17 19:05:40|6007.27|6006.77|6007.77|6007.27|6007.77|6007.27|6007.27|6006.77|244
1737140750000|2025-01-17 19:05:50|6007.52|6007.02|6007.27|6006.77|6007.52|6007.02|6006.77|6006.27|421
1737140760000|2025-01-17 19:06:00|6007.52|6007.02|6007.02|6006.52|6007.52|6007.02|6006.77|6006.27|618
1737140770000|2025-01-17 19:06:10|6007.27|6006.77|6006.77|6006.27|6007.52|6007.02|6006.77|6006.27|383
1737140780000|2025-01-17 19:06:20|6006.52|6006.02|6006.02|6005.52|6006.52|6006.02|6005.64|6005.14|909
1737140790000|2025-01-17 19:06:30|6005.77|6005.27|6005.52|6005.02|6005.77|6005.27|6005.52|6005.02|180
1737140800000|2025-01-17 19:06:40|6005.77|6005.27|6005.77|6005.27|6005.77|6005.27|6005.52|6005.02|209
1737140810000|2025-01-17 19:06:50|6006.02|6005.52|6006.27|6005.77|6006.27|6005.77|6005.77|6005.27|331
1737140820000|2025-01-17 19:07:00|6006.02|6005.52|6005.77|6005.27|6006.02|6005.52|6005.52|6005.02|294
1737140830000|2025-01-17 19:07:10|6005.52|6005.02|6005.77|6005.27|6006.52|6006.02|6005.52|6005.02|715
1737140840000|2025-01-17 19:07:20|6005.52|6005.02|6005.02|6004.52|6005.52|6005.02|6005.02|6004.52|513
1737140850000|2025-01-17 19:07:30|6004.77|6004.27|6004.77|6004.27|6005.27|6004.77|6004.77|6004.27|474
1737140860000|2025-01-17 19:07:40|6004.89|6004.39|6004.77|6004.27|6004.89|6004.39|6004.27|6003.77|427
1737140870000|2025-01-17 19:07:50|6005.02|6004.52|6004.77|6004.27|6005.02|6004.52|6004.77|6004.27|241
1737140880000|2025-01-17 19:08:00|6005.02|6004.52|6003.52|6003.02|6005.02|6004.52|6003.27|6002.77|786
1737140890000|2025-01-17 19:08:10|6003.77|6003.27|6003.27|6002.77|6003.77|6003.27|6003.27|6002.77|514
1737140900000|2025-01-17 19:08:20|6003.52|6003.02|6004.02|6003.52|6004.52|6004.02|6003.27|6002.77|622
1737140910000|2025-01-17 19:08:30|6003.77|6003.27|6004.27|6003.77|6004.27|6003.77|6003.77|6003.27|217
1737140920000|2025-01-17 19:08:40|6004.02|6003.52|6003.77|6003.27|6004.27|6003.77|6003.77|6003.27|279
1737140930000|2025-01-17 19:08:50|6004.27|6003.77|6005.02|6004.52|6005.02|6004.52|6004.02|6003.52|494
1737140940000|2025-01-17 19:09:00|6004.77|6004.27|6005.77|6005.27|6006.02|6005.52|6004.77|6004.27|990
1737140950000|2025-01-17 19:09:10|6006.02|6005.52|6005.52|6005.02|6006.02|6005.52|6005.52|6005.02|275
1737140960000|2025-01-17 19:09:20|6005.77|6005.27|6006.02|6005.52|6006.27|6005.77|6005.77|6005.27|187
1737140970000|2025-01-17 19:09:30|6005.77|6005.27|6006.02|6005.52|6006.02|6005.52|6005.77|6005.27|110
1737140980000|2025-01-17 19:09:40|6005.77|6005.27|6005.77|6005.27|6006.02|6005.52|6005.77|6005.27|180
1737140990000|2025-01-17 19:09:50|6006.02|6005.52|6006.02|6005.52|6006.02|6005.52|6005.52|6005.02|143
1737141000000|2025-01-17 19:10:00|6005.77|6005.27|6005.27|6004.77|6006.02|6005.52|6005.02|6004.52|309
1737141010000|2025-01-17 19:10:10|6005.02|6004.52|6004.77|6004.27|6005.27|6004.77|6004.77|6004.27|121
1737141020000|2025-01-17 19:10:20|6005.02|6004.52|6004.77|6004.27|6005.02|6004.52|6004.27|6003.77|337
1737141030000|2025-01-17 19:10:30|6004.52|6004.02|6005.27|6004.77|6005.27|6004.77|6004.52|6004.02|234
1737141040000|2025-01-17 19:10:40|6005.02|6004.52|6005.52|6005.02|6005.52|6005.02|6005.02|6004.52|154
1737141050000|2025-01-17 19:10:50|6005.77|6005.27|6005.52|6005.02|6005.77|6005.27|6005.52|6005.02|142
1737141060000|2025-01-17 19:11:00|6005.27|6004.77|6005.52|6005.02|6005.77|6005.27|6005.27|6004.77|272
1737141070000|2025-01-17 19:11:10|6005.77|6005.27|6005.77|6005.27|6005.77|6005.27|6005.27|6004.77|97
1737141080000|2025-01-17 19:11:20|6006.02|6005.52|6006.39|6005.89|6006.39|6005.89|6005.52|6005.02|230
1737141090000|2025-01-17 19:11:30|6006.27|6005.77|6006.27|6005.77|6006.52|6006.02|6006.27|6005.77|201
1737141100000|2025-01-17 19:11:40|6006.02|6005.52|6005.27|6004.77|6006.02|6005.52|6005.27|6004.77|162
1737141110000|2025-01-17 19:11:50|6005.52|6005.02|6005.52|6005.02|6005.77|6005.27|6005.27|6004.77|195
1737141120000|2025-01-17 19:12:00|6005.77|6005.27|6006.27|6005.77|6006.27|6005.77|6005.77|6005.27|240
1737141130000|2025-01-17 19:12:10|6006.52|6006.02|6006.27|6005.77|6006.52|6006.02|6006.27|6005.77|249
1737141140000|2025-01-17 19:12:20|6006.02|6005.52|6005.77|6005.27|6006.27|6005.77|6005.77|6005.27|230
1737141150000|2025-01-17 19:12:30|6006.02|6005.52|6006.77|6006.27|6006.77|6006.27|6006.02|6005.52|230
1737141160000|2025-01-17 19:12:40|6006.52|6006.02|6006.77|6006.27|6006.77|6006.27|6006.52|6006.02|163
1737141170000|2025-01-17 19:12:50|||||||||246
1737141180000|2025-01-17 19:13:00|6007.02|6006.52|6007.02|6006.52|6007.27|6006.77|6006.77|6006.27|533
1737141190000|2025-01-17 19:13:10|6007.27|6006.77|6007.02|6006.52|6007.27|6006.77|6007.02|6006.52|206
1737141200000|2025-01-17 19:13:20|6007.14|6006.64|6007.02|6006.52|6007.27|6006.77|6006.77|6006.27|193
1737141210000|2025-01-17 19:13:30|6006.77|6006.27|6007.02|6006.52|6007.02|6006.52|6006.77|6006.27|56
1737141220000|2025-01-17 19:13:40|6006.77|6006.27|6007.27|6006.77|6007.27|6006.77|6006.77|6006.27|175
1737141230000|2025-01-17 19:13:50|6007.02|6006.52|6007.27|6006.77|6007.27|6006.77|6007.02|6006.52|139
1737141240000|2025-01-17 19:14:00|6007.14|6006.64|6007.77|6007.27|6007.77|6007.27|6007.14|6006.64|365
1737141250000|2025-01-17 19:14:10|6007.52|6007.02|6006.77|6006.27|6007.52|6007.02|6006.77|6006.27|189
1737141260000|2025-01-17 19:14:20|6006.52|6006.02|6007.02|6006.52|6007.02|6006.52|6006.52|6006.02|135
1737141270000|2025-01-17 19:14:30|6007.27|6006.77|6007.52|6007.02|6007.52|6007.02|6007.27|6006.77|246
1737141280000|2025-01-17 19:14:40|6007.27|6006.77|6007.02|6006.52|6007.52|6007.02|6007.02|6006.52|199
1737141290000|2025-01-17 19:14:50|6007.52|6007.02|6007.02|6006.52|6007.52|6007.02|6007.02|6006.52|366
1737141300000|2025-01-17 19:15:00|6007.27|6006.77|6007.77|6007.27|6007.77|6007.27|6007.02|6006.52|383
1737141310000|2025-01-17 19:15:10|6008.02|6007.52|6007.77|6007.27|6008.02|6007.52|6007.77|6007.27|412
1737141320000|2025-01-17 19:15:20|6007.89|6007.39|6007.27|6006.77|6008.02|6007.52|6007.27|6006.77|161
1737141330000|2025-01-17 19:15:30|6007.52|6007.02|6007.27|6006.77|6007.52|6007.02|6007.27|6006.77|128
1737141340000|2025-01-17 19:15:40|6006.77|6006.27|6006.77|6006.27|6006.77|6006.27|6006.52|6006.02|357
1737141350000|2025-01-17 19:15:50|6007.02|6006.52|6007.02|6006.52|6007.27|6006.77|6006.77|6006.27|190
1737141360000|2025-01-17 19:16:00|6006.77|6006.27|6006.77|6006.27|6007.02|6006.52|6006.52|6006.02|218
1737141370000|2025-01-17 19:16:10|6006.52|6006.02|6006.27|6005.77|6006.52|6006.02|6006.02|6005.52|308
1737141380000|2025-01-17 19:16:20|6006.02|6005.52|6005.77|6005.27|6006.02|6005.52|6005.77|6005.27|203
1737141390000|2025-01-17 19:16:30|6006.02|6005.52|6006.27|6005.77|6006.27|6005.77|6006.02|6005.52|248
1737141400000|2025-01-17 19:16:40|6006.52|6006.02|6006.27|6005.77|6006.77|6006.27|6006.02|6005.52|260
1737141410000|2025-01-17 19:16:50|6006.02|6005.52|6006.02|6005.52|6006.27|6005.77|6006.02|6005.52|112
1737141420000|2025-01-17 19:17:00|6006.27|6005.77|6005.77|6005.27|6006.27|6005.77|6005.77|6005.27|181
1737141430000|2025-01-17 19:17:10|6006.02|6005.52|6005.77|6005.27|6006.02|6005.52|6005.77|6005.27|178
1737141440000|2025-01-17 19:17:20|6005.52|6005.02|6005.27|6004.77|6005.52|6005.02|6005.27|6004.77|272
1737141450000|2025-01-17 19:17:30|6005.02|6004.52|6004.77|6004.27|6005.02|6004.52|6004.77|6004.27|167
1737141460000|2025-01-17 19:17:40|6004.52|6004.02|6004.77|6004.27|6004.77|6004.27|6004.27|6003.77|252
1737141470000|2025-01-17 19:17:50|6004.52|6004.02|6005.02|6004.52|6005.02|6004.52|6004.52|6004.02|186
1737141480000|2025-01-17 19:18:00|6005.27|6004.77|6004.52|6004.02|6005.27|6004.77|6004.02|6003.52|458
1737141490000|2025-01-17 19:18:10|6004.27|6003.77|6004.77|6004.27|6005.02|6004.52|6004.27|6003.77|230
1737141500000|2025-01-17 19:18:20|6004.52|6004.02|6004.77|6004.27|6004.77|6004.27|6004.52|6004.02|156
1737141510000|2025-01-17 19:18:30|6004.52|6004.02|6004.77|6004.27|6004.77|6004.27|6004.52|6004.02|122
1737141520000|2025-01-17 19:18:40|6004.52|6004.02|6004.52|6004.02|6004.52|6004.02|6004.52|6004.02|87
1737141530000|2025-01-17 19:18:50|6004.77|6004.27|6005.02|6004.52|6005.02|6004.52|6004.77|6004.27|68
1737141540000|2025-01-17 19:19:00|6004.77|6004.27|6004.52|6004.02|6005.27|6004.77|6004.52|6004.02|330
1737141550000|2025-01-17 19:19:10|6004.27|6003.77|6003.52|6003.02|6004.27|6003.77|6003.27|6002.77|498
1737141560000|2025-01-17 19:19:20|6003.27|6002.77|6003.52|6003.02|6003.52|6003.02|6003.27|6002.77|153
1737141570000|2025-01-17 19:19:30|6003.27|6002.77|6003.27|6002.77|6003.52|6003.02|6003.27|6002.77|363
1737141580000|2025-01-17 19:19:40|6003.52|6003.02|6003.02|6002.52|6003.52|6003.02|6003.02|6002.52|204
1737141590000|2025-01-17 19:19:50|6002.77|6002.27|6002.77|6002.27|6003.02|6002.52|6002.52|6002.02|503
1737141600000|2025-01-17 19:20:00|6003.02|6002.52|6004.02|6003.52|6004.02|6003.52|6003.02|6002.52|440
1737141610000|2025-01-17 19:20:10|6003.77|6003.27|6004.02|6003.52|6004.02|6003.52|6003.52|6003.02|170
1737141620000|2025-01-17 19:20:20|6004.27|6003.77|6004.52|6004.02|6004.52|6004.02|6004.02|6003.52|355
1737141630000|2025-01-17 19:20:30|6004.27|6003.77|6004.52|6004.02|6004.52|6004.02|6004.27|6003.77|106
1737141640000|2025-01-17 19:20:40|6004.27|6003.77|6004.77|6004.27|6004.77|6004.27|6004.27|6003.77|209
1737141650000|2025-01-17 19:20:50|6004.52|6004.02|6004.77|6004.27|6004.77|6004.27|6004.27|6003.77|197
1737141660000|2025-01-17 19:21:00|6005.02|6004.52|6005.27|6004.77|6005.27|6004.77|6005.02|6004.52|237
1737141670000|2025-01-17 19:21:10|6005.52|6005.02|6005.77|6005.27|6005.77|6005.27|6005.52|6005.02|196
1737141680000|2025-01-17 19:21:20|6006.02|6005.52|6006.27|6005.77|6006.27|6005.77|6006.02|6005.52|365
1737141690000|2025-01-17 19:21:30|6006.52|6006.02|6006.52|6006.02|6006.52|6006.02|6006.27|6005.77|393
1737141700000|2025-01-17 19:21:40|6006.77|6006.27|6007.27|6006.77|6007.27|6006.77|6006.52|6006.02|244
1737141710000|2025-01-17 19:21:50|6007.14|6006.64|6007.27|6006.77|6007.52|6007.02|6007.14|6006.64|537
1737141720000|2025-01-17 19:22:00|6007.02|6006.52|6007.52|6007.02|6007.52|6007.02|6007.02|6006.52|304
1737141730000|2025-01-17 19:22:10|6007.27|6006.77|6007.52|6007.02|6007.52|6007.02|6007.27|6006.77|168
1737141740000|2025-01-17 19:22:20|6007.27|6006.77|6006.77|6006.27|6007.27|6006.77|6006.77|6006.27|247
1737141750000|2025-01-17 19:22:30|6007.02|6006.52|6007.27|6006.77|6008.02|6007.52|6007.02|6006.52|573
1737141760000|2025-01-17 19:22:40|6007.52|6007.02|6007.52|6007.02|6007.77|6007.27|6007.52|6007.02|137
1737141770000|2025-01-17 19:22:50|6007.77|6007.27|6007.77|6007.27|6007.77|6007.27|6007.77|6007.27|72
1737141780000|2025-01-17 19:23:00|6008.02|6007.52|6008.02|6007.52|6008.02|6007.52|6007.77|6007.27|347
1737141790000|2025-01-17 19:23:10|6007.77|6007.27|6008.02|6007.52|6008.02|6007.52|6007.77|6007.27|714
1737141800000|2025-01-17 19:23:20|6008.27|6007.77|6008.77|6008.27|6008.77|6008.27|6008.27|6007.77|382
1737141810000|2025-01-17 19:23:30|6008.52|6008.02|6008.52|6008.02|6008.52|6008.02|6008.27|6007.77|663
1737141820000|2025-01-17 19:23:40|6008.27|6007.77|6008.27|6007.77|6008.52|6008.02|6008.02|6007.52|178
1737141830000|2025-01-17 19:23:50|6008.52|6008.02|6008.52|6008.02|6008.52|6008.02|6008.52|6008.02|52
1737141840000|2025-01-17 19:24:00|6008.77|6008.27|6009.02|6008.52|6009.02|6008.52|6008.52|6008.02|487
1737141850000|2025-01-17 19:24:10|6009.27|6008.77|6008.77|6008.27|6009.52|6009.02|6008.77|6008.27|487
1737141860000|2025-01-17 19:24:20|||||||||45
1737141870000|2025-01-17 19:24:30|6008.52|6008.02|6009.02|6008.52|6009.02|6008.52|6008.52|6008.02|241
1737141880000|2025-01-17 19:24:40|6008.77|6008.27|6008.52|6008.02|6008.77|6008.27|6008.52|6008.02|140
1737141890000|2025-01-17 19:24:50|6008.27|6007.77|6009.02|6008.52|6009.02|6008.52|6008.27|6007.77|158
1737141900000|2025-01-17 19:25:00|6008.77|6008.27|6008.52|6008.02|6008.77|6008.27|6008.52|6008.02|160
1737141910000|2025-01-17 19:25:10|6008.77|6008.27|6009.02|6008.52|6009.27|6008.77|6008.77|6008.27|87
1737141920000|2025-01-17 19:25:20|6008.77|6008.27|6009.02|6008.52|6009.02|6008.52|6008.77|6008.27|88
1737141930000|2025-01-17 19:25:30|6008.77|6008.27|6008.77|6008.27|6008.77|6008.27|6008.52|6008.02|173
1737141940000|2025-01-17 19:25:40|6008.52|6008.02|6008.52|6008.02|6008.52|6008.02|6008.27|6007.77|146
1737141950000|2025-01-17 19:25:50|6008.77|6008.27|6008.77|6008.27|6009.02|6008.52|6008.64|6008.14|121
1737141960000|2025-01-17 19:26:00|6008.52|6008.02|6008.52|6008.02|6008.52|6008.02|6008.52|6008.02|51
1737141970000|2025-01-17 19:26:10|6008.27|6007.77|6008.02|6007.52|6008.27|6007.77|6007.77|6007.27|351
1737141980000|2025-01-17 19:26:20|6007.77|6007.27|6007.77|6007.27|6007.77|6007.27|6007.77|6007.27|142
1737141990000|2025-01-17 19:26:30|6007.52|6007.02|6007.02|6006.52|6007.77|6007.27|6007.02|6006.52|258
1737142000000|2025-01-17 19:26:40|6007.27|6006.77|6008.02|6007.52|6008.02|6007.52|6007.27|6006.77|259
1737142010000|2025-01-17 19:26:50|6007.77|6007.27|6007.52|6007.02|6007.77|6007.27|6007.52|6007.02|81
1737142020000|2025-01-17 19:27:00|6007.27|6006.77|6007.52|6007.02|6007.52|6007.02|6007.02|6006.52|173
1737142030000|2025-01-17 19:27:10|6007.77|6007.27|6007.02|6006.52|6007.77|6007.27|6007.02|6006.52|240
1737142040000|2025-01-17 19:27:20|6007.27|6006.77|6007.52|6007.02|6007.52|6007.02|6007.27|6006.77|240
1737142050000|2025-01-17 19:27:30|6007.27|6006.77|6007.52|6007.02|6007.77|6007.27|6007.27|6006.77|139
1737142060000|2025-01-17 19:27:40|||||||||114
1737142070000|2025-01-17 19:27:50|6007.77|6007.27|6008.02|6007.52|6008.02|6007.52|6007.77|6007.27|123
1737142080000|2025-01-17 19:28:00|6007.77|6007.27|6007.77|6007.27|6007.77|6007.27|6007.52|6007.02|108
1737142090000|2025-01-17 19:28:10|6007.64|6007.14|6007.27|6006.77|6007.64|6007.14|6007.27|6006.77|81
1737142100000|2025-01-17 19:28:20|6007.02|6006.52|6006.77|6006.27|6007.02|6006.52|6006.02|6005.52|473
1737142110000|2025-01-17 19:28:30|6006.52|6006.02|6006.77|6006.27|6007.02|6006.52|6006.52|6006.02|280
1737142120000|2025-01-17 19:28:40|6007.02|6006.52|6007.02|6006.52|6007.02|6006.52|6007.02|6006.52|88
1737142130000|2025-01-17 19:28:50|6006.77|6006.27|6007.02|6006.52|6007.02|6006.52|6006.77|6006.27|137
1737142140000|2025-01-17 19:29:00|6007.27|6006.77|6007.02|6006.52|6007.27|6006.77|6007.02|6006.52|145
1737142150000|2025-01-17 19:29:10|6007.27|6006.77|6007.02|6006.52|6007.27|6006.77|6007.02|6006.52|113
1737142160000|2025-01-17 19:29:20|6006.77|6006.27|6006.52|6006.02|6006.77|6006.27|6006.27|6005.77|151
1737142170000|2025-01-17 19:29:30|6006.77|6006.27|6006.27|6005.77|6006.77|6006.27|6006.02|6005.52|165
1737142180000|2025-01-17 19:29:40|6006.02|6005.52|6006.52|6006.02|6006.52|6006.02|6006.02|6005.52|106
1737142190000|2025-01-17 19:29:50|6006.39|6005.89|6006.52|6006.02|6006.52|6006.02|6006.27|6005.77|117
1737142200000|2025-01-17 19:30:00|6006.77|6006.27|6006.02|6005.52|6006.77|6006.27|6006.02|6005.52|184
1737142210000|2025-01-17 19:30:10|6005.77|6005.27|6005.27|6004.77|6006.27|6005.77|6005.02|6004.52|424
1737142220000|2025-01-17 19:30:20|6005.52|6005.02|6005.77|6005.27|6005.77|6005.27|6005.52|6005.02|237
1737142230000|2025-01-17 19:30:30|6006.02|6005.52|6005.52|6005.02|6006.27|6005.77|6005.52|6005.02|333
1737142240000|2025-01-17 19:30:40|6005.77|6005.27|6005.02|6004.52|6005.77|6005.27|6005.02|6004.52|176
1737142250000|2025-01-17 19:30:50|6005.27|6004.77|6005.52|6005.02|6005.77|6005.27|6005.02|6004.52|178
1737142260000|2025-01-17 19:31:00|6005.77|6005.27|6006.02|6005.52|6006.27|6005.77|6005.27|6004.77|625
1737142270000|2025-01-17 19:31:10|6006.27|6005.77|6006.02|6005.52|6006.52|6006.02|6005.77|6005.27|349
1737142280000|2025-01-17 19:31:20|6006.27|6005.77|6006.02|6005.52|6006.27|6005.77|6005.77|6005.27|252
1737142290000|2025-01-17 19:31:30|6005.77|6005.27|6005.77|6005.27|6005.77|6005.27|6005.52|6005.02|140
1737142300000|2025-01-17 19:31:40|6006.02|6005.52|6005.77|6005.27|6006.02|6005.52|6005.77|6005.27|122
1737142310000|2025-01-17 19:31:50|6006.02|6005.52|6005.52|6005.02|6006.02|6005.52|6005.52|6005.02|230
1737142320000|2025-01-17 19:32:00|6005.77|6005.27|6006.02|6005.52|6006.02|6005.52|6005.52|6005.02|112
1737142330000|2025-01-17 19:32:10|6005.77|6005.27|6005.52|6005.02|6005.77|6005.27|6005.52|6005.02|280
1737142340000|2025-01-17 19:32:20|6005.27|6004.77|6005.27|6004.77|6005.52|6005.02|6005.27|6004.77|103
1737142350000|2025-01-17 19:32:30|6005.52|6005.02|6006.02|6005.52|6006.27|6005.77|6005.52|6005.02|155
1737142360000|2025-01-17 19:32:40|6005.77|6005.27|6005.77|6005.27|6006.02|6005.52|6005.77|6005.27|158
1737142370000|2025-01-17 19:32:50|6006.02|6005.52|6006.02|6005.52|6006.02|6005.52|6005.77|6005.27|107
1737142380000|2025-01-17 19:33:00|6005.77|6005.27|6006.27|6005.77|6006.27|6005.77|6005.27|6004.77|293
1737142390000|2025-01-17 19:33:10|6006.02|6005.52|6006.02|6005.52|6006.02|6005.52|6005.77|6005.27|206
1737142400000|2025-01-17 19:33:20|6005.77|6005.27|6006.02|6005.52|6006.02|6005.52|6005.77|6005.27|203
1737142410000|2025-01-17 19:33:30|6006.27|6005.77|6006.02|6005.52|6006.27|6005.77|6006.02|6005.52|270
1737142420000|2025-01-17 19:33:40|6006.27|6005.77|6006.27|6005.77|6006.27|6005.77|6006.02|6005.52|129
1737142430000|2025-01-17 19:33:50|6006.02|6005.52|6005.77|6005.27|6006.02|6005.52|6005.77|6005.27|192
1737142440000|2025-01-17 19:34:00|6005.52|6005.02|6006.02|6005.52|6006.02|6005.52|6005.27|6004.77|218
1737142450000|2025-01-17 19:34:10|6006.27|6005.77|6006.02|6005.52|6006.27|6005.77|6006.02|6005.52|179
1737142460000|2025-01-17 19:34:20|6006.27|6005.77|6006.52|6006.02|6006.77|6006.27|6006.27|6005.77|197
1737142470000|2025-01-17 19:34:30|6006.27|6005.77|6006.52|6006.02|6006.52|6006.02|6006.27|6005.77|106
1737142480000|2025-01-17 19:34:40|6006.77|6006.27|6006.77|6006.27|6007.02|6006.52|6006.77|6006.27|123
1737142490000|2025-01-17 19:34:50|6007.02|6006.52|6007.02|6006.52|6007.27|6006.77|6006.77|6006.27|311
1737142500000|2025-01-17 19:35:00|6007.27|6006.77|6007.77|6007.27|6007.77|6007.27|6007.27|6006.77|234
1737142510000|2025-01-17 19:35:10|6008.02|6007.52|6008.02|6007.52|6008.27|6007.77|6007.77|6007.27|254
1737142520000|2025-01-17 19:35:20|6007.77|6007.27|6007.52|6007.02|6008.02|6007.52|6007.52|6007.02|236
1737142530000|2025-01-17 19:35:30|||||||||143
1737142540000|2025-01-17 19:35:40|6007.27|6006.77|6007.52|6007.02|6007.52|6007.02|6007.02|6006.52|174
1737142550000|2025-01-17 19:35:50|6007.77|6007.27|6008.02|6007.52|6008.02|6007.52|6007.77|6007.27|252
1737142560000|2025-01-17 19:36:00|6008.14|6007.64|6008.02|6007.52|6008.27|6007.77|6007.77|6007.27|104
1737142570000|2025-01-17 19:36:10|6008.27|6007.77|6008.02|6007.52|6008.27|6007.77|6008.02|6007.52|120
1737142580000|2025-01-17 19:36:20|6007.77|6007.27|6007.77|6007.27|6007.89|6007.39|6007.77|6007.27|101
1737142590000|2025-01-17 19:36:30|6008.02|6007.52|6008.27|6007.77|6008.27|6007.77|6008.02|6007.52|123
1737142600000|2025-01-17 19:36:40|6008.02|6007.52|6008.02|6007.52|6008.52|6008.02|6008.02|6007.52|204
1737142610000|2025-01-17 19:36:50|6008.27|6007.77|6008.27|6007.77|6008.27|6007.77|6008.27|6007.77|112
1737142620000|2025-01-17 19:37:00|6008.02|6007.52|6008.02|6007.52|6008.27|6007.77|6007.77|6007.27|247
1737142630000|2025-01-17 19:37:10|6007.77|6007.27|6007.27|6006.77|6008.02|6007.52|6007.02|6006.52|428
1737142640000|2025-01-17 19:37:20|6007.02|6006.52|6006.77|6006.27|6007.02|6006.52|6006.77|6006.27|117
1737142650000|2025-01-17 19:37:30|6007.02|6006.52|6007.27|6006.77|6007.27|6006.77|6007.02|6006.52|124
1737142660000|2025-01-17 19:37:40|6007.52|6007.02|6007.52|6007.02|6007.52|6007.02|6007.27|6006.77|77
1737142670000|2025-01-17 19:37:50|6007.27|6006.77|6008.02|6007.52|6008.02|6007.52|6007.27|6006.77|247
1737142680000|2025-01-17 19:38:00|6008.27|6007.77|6008.52|6008.02|6008.77|6008.27|6008.27|6007.77|232
1737142690000|2025-01-17 19:38:10|6008.77|6008.27|6008.52|6008.02|6008.77|6008.27|6008.52|6008.02|69
1737142700000|2025-01-17 19:38:20|6008.77|6008.27|6008.77|6008.27|6008.77|6008.27|6008.52|6008.02|223
1737142710000|2025-01-17 19:38:30|6008.52|6008.02|6008.52|6008.02|6008.77|6008.27|6008.52|6008.02|128
1737142720000|2025-01-17 19:38:40|6008.27|6007.77|6008.02|6007.52|6008.27|6007.77|6008.02|6007.52|104
1737142730000|2025-01-17 19:38:50|6007.77|6007.27|6007.52|6007.02|6007.77|6007.27|6007.52|6007.02|271
1737142740000|2025-01-17 19:39:00|6007.27|6006.77|6007.52|6007.02|6007.52|6007.02|6007.27|6006.77|185
1737142750000|2025-01-17 19:39:10|6007.27|6006.77|6006.77|6006.27|6007.27|6006.77|6006.52|6006.02|413
1737142760000|2025-01-17 19:39:20|6006.52|6006.02|6007.02|6006.52|6007.27|6006.77|6006.52|6006.02|250
1737142770000|2025-01-17 19:39:30|6007.27|6006.77|6007.27|6006.77|6007.27|6006.77|6007.27|6006.77|54
1737142780000|2025-01-17 19:39:40|6007.02|6006.52|6007.27|6006.77|6007.52|6007.02|6007.02|6006.52|235
1737142790000|2025-01-17 19:39:50|6007.52|6007.02|6006.77|6006.27|6007.52|6007.02|6006.77|6006.27|165
1737142800000|2025-01-17 19:40:00|6006.52|6006.02|6006.77|6006.27|6007.02|6006.52|6006.52|6006.02|389
1737142810000|2025-01-17 19:40:10|6006.52|6006.02|6007.27|6006.77|6007.77|6007.27|6006.52|6006.02|359
1737142820000|2025-01-17 19:40:20|6007.02|6006.52|6007.27|6006.77|6007.27|6006.77|6007.02|6006.52|185
1737142830000|2025-01-17 19:40:30|6007.02|6006.52|6007.02|6006.52|6007.02|6006.52|6006.77|6006.27|194
1737142840000|2025-01-17 19:40:40|6007.27|6006.77|6007.27|6006.77|6007.27|6006.77|6007.27|6006.77|109
1737142850000|2025-01-17 19:40:50|6007.02|6006.52|6007.52|6007.02|6007.52|6007.02|6007.02|6006.52|134
1737142860000|2025-01-17 19:41:00|6007.27|6006.77|6007.27|6006.77|6007.52|6007.02|6007.27|6006.77|87
1737142870000|2025-01-17 19:41:10|6007.52|6007.02|6007.77|6007.27|6008.02|6007.52|6007.52|6007.02|256
1737142880000|2025-01-17 19:41:20|6007.27|6006.77|6007.02|6006.52|6007.27|6006.77|6007.02|6006.52|255
1737142890000|2025-01-17 19:41:30|6006.77|6006.27|6006.27|6005.77|6006.77|6006.27|6006.27|6005.77|351
1737142900000|2025-01-17 19:41:40|6006.52|6006.02|6006.27|6005.77|6006.52|6006.02|6006.27|6005.77|237
1737142910000|2025-01-17 19:41:50|6006.52|6006.02|6006.27|6005.77|6006.52|6006.02|6006.02|6005.52|111
1737142920000|2025-01-17 19:42:00|6006.02|6005.52|6006.02|6005.52|6006.27|6005.77|6006.02|6005.52|189
1737142930000|2025-01-17 19:42:10|6006.27|6005.77|6006.27|6005.77|6006.52|6006.02|6006.02|6005.52|147
1737142940000|2025-01-17 19:42:20|6006.02|6005.52|6006.27|6005.77|6006.52|6006.02|6006.02|6005.52|96
1737142950000|2025-01-17 19:42:30|6006.02|6005.52|6006.02|6005.52|6006.52|6006.02|6006.02|6005.52|119
1737142960000|2025-01-17 19:42:40|6006.27|6005.77|6006.52|6006.02|6006.52|6006.02|6006.27|6005.77|164
1737142970000|2025-01-17 19:42:50|6006.27|6005.77|6005.77|6005.27|6006.27|6005.77|6005.77|6005.27|359
1737142980000|2025-01-17 19:43:00|6006.02|6005.52|6005.27|6004.77|6006.02|6005.52|6005.27|6004.77|309
1737142990000|2025-01-17 19:43:10|6005.52|6005.02|6005.52|6005.02|6005.52|6005.02|6005.27|6004.77|399
1737143000000|2025-01-17 19:43:20|6005.27|6004.77|6005.27|6004.77|6005.52|6005.02|6005.27|6004.77|144
1737143010000|2025-01-17 19:43:30|6005.02|6004.52|6005.27|6004.77|6005.27|6004.77|6005.02|6004.52|245
1737143020000|2025-01-17 19:43:40|6005.52|6005.02|6005.27|6004.77|6005.52|6005.02|6005.02|6004.52|292
1737143030000|2025-01-17 19:43:50|6005.02|6004.52|6005.77|6005.27|6006.02|6005.52|6005.02|6004.52|190
1737143040000|2025-01-17 19:44:00|6005.52|6005.02|6005.52|6005.02|6005.52|6005.02|6005.27|6004.77|245
1737143050000|2025-01-17 19:44:10|6005.77|6005.27|6005.52|6005.02|6005.77|6005.27|6005.52|6005.02|119
1737143060000|2025-01-17 19:44:20|6005.77|6005.27|6005.52|6005.02|6005.77|6005.27|6005.52|6005.02|110
1737143070000|2025-01-17 19:44:30|6005.77|6005.27|6006.02|6005.52|6006.02|6005.52|6005.77|6005.27|42
1737143080000|2025-01-17 19:44:40|6005.77|6005.27|6006.02|6005.52|6006.02|6005.52|6005.77|6005.27|83
1737143090000|2025-01-17 19:44:50|6006.27|6005.77|6006.52|6006.02|6006.52|6006.02|6006.02|6005.52|217
1737143100000|2025-01-17 19:45:00|6006.77|6006.27|6007.27|6006.77|6007.39|6006.89|6006.77|6006.27|361
1737143110000|2025-01-17 19:45:10|6007.02|6006.52|6007.02|6006.52|6007.27|6006.77|6007.02|6006.52|196
1737143120000|2025-01-17 19:45:20|6007.27|6006.77|6007.77|6007.27|6007.77|6007.27|6007.27|6006.77|137
1737143130000|2025-01-17 19:45:30|6007.52|6007.02|6007.77|6007.27|6007.77|6007.27|6007.52|6007.02|113
1737143140000|2025-01-17 19:45:40|6007.89|6007.39|6007.02|6006.52|6007.89|6007.39|6007.02|6006.52|185
1737143150000|2025-01-17 19:45:50|6007.14|6006.64|6007.52|6007.02|6007.52|6007.02|6007.02|6006.52|74
1737143160000|2025-01-17 19:46:00|6007.64|6007.14|6007.77|6007.27|6007.77|6007.27|6007.64|6007.14|387
1737143170000|2025-01-17 19:46:10|6007.89|6007.39|6007.52|6007.02|6007.89|6007.39|6007.52|6007.02|136
1737143180000|2025-01-17 19:46:20|6007.77|6007.27|6007.77|6007.27|6007.77|6007.27|6007.77|6007.27|42
1737143190000|2025-01-17 19:46:30|6007.52|6007.02|6007.02|6006.52|6007.52|6007.02|6007.02|6006.52|176
1737143200000|2025-01-17 19:46:40|6007.27|6006.77|6007.52|6007.02|6007.52|6007.02|6007.27|6006.77|104
1737143210000|2025-01-17 19:46:50|6007.39|6006.89|6007.27|6006.77|6007.52|6007.02|6007.27|6006.77|95
1737143220000|2025-01-17 19:47:00|6007.02|6006.52|6007.27|6006.77|6007.27|6006.77|6006.77|6006.27|210
1737143230000|2025-01-17 19:47:10|6007.02|6006.52|6007.02|6006.52|6007.02|6006.52|6006.77|6006.27|119
1737143240000|2025-01-17 19:47:20|6006.77|6006.27|6007.02|6006.52|6007.02|6006.52|6006.77|6006.27|153
1737143250000|2025-01-17 19:47:30|6006.77|6006.27|6006.52|6006.02|6006.77|6006.27|6006.27|6005.77|336
1737143260000|2025-01-17 19:47:40|6006.77|6006.27|6006.52|6006.02|6006.77|6006.27|6006.52|6006.02|65
1737143270000|2025-01-17 19:47:50|6006.27|6005.77|6006.27|6005.77|6006.52|6006.02|6006.27|6005.77|199
1737143280000|2025-01-17 19:48:00|6006.02|6005.52|6006.27|6005.77|6006.27|6005.77|6006.02|6005.52|300
1737143290000|2025-01-17 19:48:10|6006.52|6006.02|6006.27|6005.77|6006.52|6006.02|6006.27|6005.77|113
1737143300000|2025-01-17 19:48:20|6006.52|6006.02|6006.77|6006.27|6006.77|6006.27|6006.27|6005.77|210
1737143310000|2025-01-17 19:48:30|6006.52|6006.02|6006.52|6006.02|6006.52|6006.02|6006.27|6005.77|88
1737143320000|2025-01-17 19:48:40|6006.77|6006.27|6006.77|6006.27|6006.77|6006.27|6006.77|6006.27|81
1737143330000|2025-01-17 19:48:50|6006.52|6006.02|6006.27|6005.77|6006.52|6006.02|6006.27|6005.77|121
1737143340000|2025-01-17 19:49:00|6006.52|6006.02|6006.52|6006.02|6006.52|6006.02|6006.27|6005.77|161
1737143350000|2025-01-17 19:49:10|6006.27|6005.77|6006.52|6006.02|6006.77|6006.27|6006.27|6005.77|99
1737143360000|2025-01-17 19:49:20|6006.27|6005.77|6006.52|6006.02|6006.52|6006.02|6006.27|6005.77|86
1737143370000|2025-01-17 19:49:30|6006.27|6005.77|6005.77|6005.27|6006.27|6005.77|6005.77|6005.27|173
1737143380000|2025-01-17 19:49:40|6006.02|6005.52|6006.27|6005.77|6006.27|6005.77|6005.77|6005.27|101
1737143390000|2025-01-17 19:49:50|6006.02|6005.52|6006.02|6005.52|6006.02|6005.52|6006.02|6005.52|44
1737143400000|2025-01-17 19:50:00|6005.77|6005.27|6006.02|6005.52|6006.27|6005.77|6005.52|6005.02|227
1737143410000|2025-01-17 19:50:10|6005.77|6005.27|6006.27|6005.77|6006.27|6005.77|6005.77|6005.27|212
1737143420000|2025-01-17 19:50:20|6006.52|6006.02|6006.52|6006.02|6006.52|6006.02|6006.27|6005.77|132
1737143430000|2025-01-17 19:50:30|6006.27|6005.77|6006.02|6005.52|6006.27|6005.77|6006.02|6005.52|215
1737143440000|2025-01-17 19:50:40|6005.77|6005.27|6005.27|6004.77|6005.77|6005.27|6005.27|6004.77|160
1737143450000|2025-01-17 19:50:50|6005.52|6005.02|6005.52|6005.02|6005.52|6005.02|6005.27|6004.77|101
1737143460000|2025-01-17 19:51:00|6005.77|6005.27|6005.64|6005.14|6006.02|6005.52|6005.52|6005.02|175
1737143470000|2025-01-17 19:51:10|6005.77|6005.27|6006.02|6005.52|6006.27|6005.77|6005.52|6005.02|118
1737143480000|2025-01-17 19:51:20|6006.27|6005.77|6006.02|6005.52|6006.27|6005.77|6005.77|6005.27|92
1737143490000|2025-01-17 19:51:30|6006.27|6005.77|6005.77|6005.27|6006.27|6005.77|6005.77|6005.27|138
1737143500000|2025-01-17 19:51:40|6006.02|6005.52|6006.02|6005.52|6006.27|6005.77|6006.02|6005.52|77
1737143510000|2025-01-17 19:51:50|6006.27|6005.77|6006.02|6005.52|6006.27|6005.77|6005.77|6005.27|87
1737143520000|2025-01-17 19:52:00|6006.27|6005.77|6006.02|6005.52|6006.27|6005.77|6005.77|6005.27|167
1737143530000|2025-01-17 19:52:10|6005.77|6005.27|6005.77|6005.27|6006.02|6005.52|6005.52|6005.02|152
1737143540000|2025-01-17 19:52:20|||||||||130
1737143550000|2025-01-17 19:52:30|6005.52|6005.02|6005.02|6004.52|6005.52|6005.02|6005.02|6004.52|292
1737143560000|2025-01-17 19:52:40|6004.89|6004.39|6005.02|6004.52|6005.02|6004.52|6004.77|6004.27|306
1737143570000|2025-01-17 19:52:50|6005.27|6004.77|6004.77|6004.27|6005.27|6004.77|6004.77|6004.27|156
1737143580000|2025-01-17 19:53:00|6004.52|6004.02|6004.02|6003.52|6004.77|6004.27|6004.02|6003.52|326
1737143590000|2025-01-17 19:53:10|6003.77|6003.27|6004.27|6003.77|6004.27|6003.77|6003.77|6003.27|410
1737143600000|2025-01-17 19:53:20|6004.02|6003.52|6003.77|6003.27|6004.02|6003.52|6003.52|6003.02|321
1737143610000|2025-01-17 19:53:30|6003.52|6003.02|6003.77|6003.27|6003.77|6003.27|6003.52|6003.02|293
1737143620000|2025-01-17 19:53:40|6003.52|6003.02|6003.52|6003.02|6003.77|6003.27|6003.52|6003.02|327
1737143630000|2025-01-17 19:53:50|6003.77|6003.27|6003.52|6003.02|6003.77|6003.27|6003.52|6003.02|168
1737143640000|2025-01-17 19:54:00|6003.77|6003.27|6003.52|6003.02|6004.02|6003.52|6003.52|6003.02|432
1737143650000|2025-01-17 19:54:10|6003.77|6003.27|6003.52|6003.02|6004.02|6003.52|6003.27|6002.77|403
1737143660000|2025-01-17 19:54:20|6003.27|6002.77|6003.64|6003.14|6003.77|6003.27|6003.27|6002.77|201
1737143670000|2025-01-17 19:54:30|6003.77|6003.27|6003.52|6003.02|6003.77|6003.27|6003.27|6002.77|110
1737143680000|2025-01-17 19:54:40|6003.27|6002.77|6003.52|6003.02|6003.52|6003.02|6003.27|6002.77|123
1737143690000|2025-01-17 19:54:50|6003.77|6003.27|6003.52|6003.02|6004.02|6003.52|6003.52|6003.02|247
1737143700000|2025-01-17 19:55:00|6003.27|6002.77|6003.52|6003.02|6003.52|6003.02|6003.27|6002.77|273
1737143710000|2025-01-17 19:55:10|6003.27|6002.77|6003.52|6003.02|6003.77|6003.27|6003.02|6002.52|304
1737143720000|2025-01-17 19:55:20|6003.27|6002.77|6003.27|6002.77|6003.52|6003.02|6003.27|6002.77|209
1737143730000|2025-01-17 19:55:30|6003.52|6003.02|6003.02|6002.52|6003.52|6003.02|6003.02|6002.52|166
1737143740000|2025-01-17 19:55:40|6002.77|6002.27|6002.52|6002.02|6003.02|6002.52|6002.52|6002.02|362
1737143750000|2025-01-17 19:55:50|6002.77|6002.27|6002.52|6002.02|6003.02|6002.52|6002.52|6002.02|863
1737143760000|2025-01-17 19:56:00|6002.27|6001.77|6002.02|6001.52|6002.27|6001.77|6002.02|6001.52|570
1737143770000|2025-01-17 19:56:10|6001.77|6001.27|6002.27|6001.77|6002.27|6001.77|6001.77|6001.27|618
1737143780000|2025-01-17 19:56:20|6002.02|6001.52|6002.52|6002.02|6002.52|6002.02|6002.02|6001.52|142
1737143790000|2025-01-17 19:56:30|6002.27|6001.77|6002.02|6001.52|6002.27|6001.77|6002.02|6001.52|201
1737143800000|2025-01-17 19:56:40|6002.52|6002.02|6003.02|6002.52|6003.02|6002.52|6002.52|6002.02|348
1737143810000|2025-01-17 19:56:50|6003.27|6002.77|6003.77|6003.27|6003.77|6003.27|6003.02|6002.52|533
1737143820000|2025-01-17 19:57:00|6004.02|6003.52|6004.02|6003.52|6004.02|6003.52|6004.02|6003.52|231
1737143830000|2025-01-17 19:57:10|6004.27|6003.77|6004.77|6004.27|6004.77|6004.27|6004.27|6003.77|580
1737143840000|2025-01-17 19:57:20|6005.02|6004.52|6004.77|6004.27|6005.02|6004.52|6004.77|6004.27|279
1737143850000|2025-01-17 19:57:30|6004.52|6004.02|6004.77|6004.27|6005.02|6004.52|6004.52|6004.02|221
1737143860000|2025-01-17 19:57:40|6005.02|6004.52|6004.77|6004.27|6005.02|6004.52|6004.77|6004.27|264
1737143870000|2025-01-17 19:57:50|6004.52|6004.02|6004.02|6003.52|6004.77|6004.27|6004.02|6003.52|446
1737143880000|2025-01-17 19:58:00|6003.77|6003.27|6004.27|6003.77|6004.27|6003.77|6003.77|6003.27|226
1737143890000|2025-01-17 19:58:10|6004.52|6004.02|6005.02|6004.52|6005.02|6004.52|6004.27|6003.77|264
1737143900000|2025-01-17 19:58:20|6004.77|6004.27|6004.77|6004.27|6004.77|6004.27|6004.77|6004.27|157
1737143910000|2025-01-17 19:58:30|6004.52|6004.02|6004.27|6003.77|6004.77|6004.27|6004.27|6003.77|325
1737143920000|2025-01-17 19:58:40|6004.02|6003.52|6004.27|6003.77|6004.27|6003.77|6003.77|6003.27|351
1737143930000|2025-01-17 19:58:50|6004.02|6003.52|6004.02|6003.52|6004.02|6003.52|6004.02|6003.52|136
1737143940000|2025-01-17 19:59:00|6003.77|6003.27|6003.52|6003.02|6004.27|6003.77|6003.52|6003.02|483
1737143950000|2025-01-17 19:59:10|6003.77|6003.27|6004.27|6003.77|6004.27|6003.77|6003.77|6003.27|256
1737143960000|2025-01-17 19:59:20|6004.52|6004.02|6004.27|6003.77|6004.52|6004.02|6004.27|6003.77|310
1737143970000|2025-01-17 19:59:30|6004.52|6004.02|6004.27|6003.77|6004.52|6004.02|6004.27|6003.77|171
1737143980000|2025-01-17 19:59:40|6004.02|6003.52|6003.77|6003.27|6004.02|6003.52|6003.77|6003.27|174
1737143990000|2025-01-17 19:59:50|6004.02|6003.52|6004.02|6003.52|6004.27|6003.77|6003.77|6003.27|424
1737144000000|2025-01-17 20:00:00|6003.52|6003.02|6002.27|6001.77|6003.52|6003.02|6001.52|6001.02|1244
1737144010000|2025-01-17 20:00:10|6002.02|6001.52|6001.77|6001.27|6002.27|6001.77|6001.77|6001.27|512
1737144020000|2025-01-17 20:00:20|6001.52|6001.02|6001.52|6001.02|6002.02|6001.52|6001.52|6001.02|470
1737144030000|2025-01-17 20:00:30|6001.39|6000.89|6000.77|6000.27|6001.77|6001.27|6000.52|6000.02|1002
1737144040000|2025-01-17 20:00:40|6000.52|6000.02|5999.52|5999.02|6000.77|6000.27|5999.27|5998.77|1210
1737144050000|2025-01-17 20:00:50|5999.77|5999.27|5998.52|5998.02|5999.77|5999.27|5998.27|5997.77|1882
1737144060000|2025-01-17 20:01:00|5998.27|5997.77|5999.77|5999.27|5999.77|5999.27|5997.27|5996.77|2606
1737144070000|2025-01-17 20:01:10|6000.02|5999.52|6000.77|6000.27|6000.77|6000.27|5999.77|5999.27|928
1737144080000|2025-01-17 20:01:20|6000.52|6000.02|6001.02|6000.52|6001.27|6000.77|6000.52|6000.02|514
1737144090000|2025-01-17 20:01:30|6000.77|6000.27|6000.77|6000.27|6001.02|6000.52|6000.52|6000.02|133
1737144100000|2025-01-17 20:01:40|6001.02|6000.52|6000.77|6000.27|6001.02|6000.52|6000.52|6000.02|268
1737144110000|2025-01-17 20:01:50|6000.64|6000.14|6000.02|5999.52|6001.02|6000.52|6000.02|5999.52|396
1737144120000|2025-01-17 20:02:00|5999.77|5999.27|5999.02|5998.52|5999.77|5999.27|5999.02|5998.52|528
1737144130000|2025-01-17 20:02:10|5999.27|5998.77|5999.02|5998.52|5999.77|5999.27|5999.02|5998.52|319
1737144140000|2025-01-17 20:02:20|5998.77|5998.27|5999.27|5998.77|5999.77|5999.27|5998.77|5998.27|369
1737144150000|2025-01-17 20:02:30|5999.02|5998.52|5999.52|5999.02|5999.52|5999.02|5999.02|5998.52|368
1737144160000|2025-01-17 20:02:40|5999.27|5998.77|6000.02|5999.52|6000.27|5999.77|5999.27|5998.77|336
1737144170000|2025-01-17 20:02:50|5999.77|5999.27|5999.27|5998.77|5999.77|5999.27|5999.27|5998.77|117
1737144180000|2025-01-17 20:03:00|5999.52|5999.02|6000.27|5999.77|6000.52|6000.02|5999.27|5998.77|627
1737144190000|2025-01-17 20:03:10|6000.02|5999.52|5999.27|5998.77|6000.02|5999.52|5999.27|5998.77|278
1737144200000|2025-01-17 20:03:20|5999.52|5999.02|5999.52|5999.02|5999.77|5999.27|5999.27|5998.77|263
1737144210000|2025-01-17 20:03:30|5999.77|5999.27|6000.02|5999.52|6000.77|6000.27|5999.77|5999.27|510
1737144220000|2025-01-17 20:03:40|6000.27|5999.77|6000.27|5999.77|6000.27|5999.77|6000.27|5999.77|149
1737144230000|2025-01-17 20:03:50|6000.52|6000.02|6000.52|6000.02|6000.77|6000.27|6000.27|5999.77|389
1737144240000|2025-01-17 20:04:00|6000.27|5999.77|6000.52|6000.02|6000.77|6000.27|6000.02|5999.52|303
1737144250000|2025-01-17 20:04:10|6000.77|6000.27|6000.02|5999.52|6001.02|6000.52|5999.77|5999.27|380
1737144260000|2025-01-17 20:04:20|6000.27|5999.77|5999.77|5999.27|6000.27|5999.77|5999.52|5999.02|328
1737144270000|2025-01-17 20:04:30|6000.02|5999.52|6000.02|5999.52|6000.52|6000.02|5999.77|5999.27|275
1737144280000|2025-01-17 20:04:40|5999.77|5999.27|5999.52|5999.02|6000.02|5999.52|5999.52|5999.02|258
1737144290000|2025-01-17 20:04:50|5999.77|5999.27|5999.02|5998.52|5999.77|5999.27|5999.02|5998.52|197
1737144300000|2025-01-17 20:05:00|5998.77|5998.27|5998.77|5998.27|5999.02|5998.52|5998.77|5998.27|312
1737144310000|2025-01-17 20:05:10|5998.52|5998.02|5999.52|5999.02|5999.52|5999.02|5998.52|5998.02|443
1737144320000|2025-01-17 20:05:20|5999.27|5998.77|5998.52|5998.02|5999.27|5998.77|5998.27|5997.77|443
1737144330000|2025-01-17 20:05:30|5998.27|5997.77|5998.02|5997.52|5998.27|5997.77|5998.02|5997.52|302
1737144340000|2025-01-17 20:05:40|5998.27|5997.77|5998.52|5998.02|5999.02|5998.52|5997.77|5997.27|672
1737144350000|2025-01-17 20:05:50|5998.77|5998.27|5998.27|5997.77|5998.77|5998.27|5998.02|5997.52|282
1737144360000|2025-01-17 20:06:00|5998.52|5998.02|5998.77|5998.27|5999.02|5998.52|5998.52|5998.02|312
1737144370000|2025-01-17 20:06:10|5999.02|5998.52|5998.02|5997.52|5999.02|5998.52|5998.02|5997.52|258
1737144380000|2025-01-17 20:06:20|5998.27|5997.77|5998.02|5997.52|5998.27|5997.77|5997.52|5997.02|424
1737144390000|2025-01-17 20:06:30|5997.77|5997.27|5997.77|5997.27|5998.27|5997.77|5997.77|5997.27|378
1737144400000|2025-01-17 20:06:40|5997.52|5997.02|5997.52|5997.02|5997.77|5997.27|5997.52|5997.02|246
1737144410000|2025-01-17 20:06:50|5997.77|5997.27|5997.52|5997.02|5997.77|5997.27|5997.52|5997.02|240
1737144420000|2025-01-17 20:07:00|5997.77|5997.27|5999.27|5998.77|5999.52|5999.02|5997.52|5997.02|584
1737144430000|2025-01-17 20:07:10|5999.02|5998.52|5998.02|5997.52|5999.02|5998.52|5998.02|5997.52|353
1737144440000|2025-01-17 20:07:20|5998.27|5997.77|5998.77|5998.27|5998.77|5998.27|5998.27|5997.77|176
1737144450000|2025-01-17 20:07:30|5998.52|5998.02|5997.77|5997.27|5998.77|5998.27|5997.77|5997.27|249
1737144460000|2025-01-17 20:07:40|5998.02|5997.52|5998.52|5998.02|5998.52|5998.02|5998.02|5997.52|290
1737144470000|2025-01-17 20:07:50|5998.77|5998.27|5999.02|5998.52|5999.02|5998.52|5998.52|5998.02|152
1737144480000|2025-01-17 20:08:00|5998.77|5998.27|5998.77|5998.27|5998.89|5998.39|5998.52|5998.02|177
1737144490000|2025-01-17 20:08:10|5999.02|5998.52|5999.77|5999.27|6000.02|5999.52|5999.02|5998.52|496
1737144500000|2025-01-17 20:08:20|6000.02|5999.52|5999.77|5999.27|6000.02|5999.52|5999.27|5998.77|380
1737144510000|2025-01-17 20:08:30|5999.52|5999.02|6000.52|6000.02|6000.77|6000.27|5999.52|5999.02|492
1737144520000|2025-01-17 20:08:40|6000.77|6000.27|6000.52|6000.02|6000.77|6000.27|6000.02|5999.52|427
1737144530000|2025-01-17 20:08:50|6000.77|6000.27|6000.77|6000.27|6000.77|6000.27|6000.27|5999.77|337
1737144540000|2025-01-17 20:09:00|6001.02|6000.52|6001.77|6001.27|6001.77|6001.27|6000.77|6000.27|677
1737144550000|2025-01-17 20:09:10|6002.02|6001.52|6002.02|6001.52|6002.27|6001.77|6001.77|6001.27|542
1737144560000|2025-01-17 20:09:20|6001.77|6001.27|6002.27|6001.77|6002.27|6001.77|6001.77|6001.27|319
1737144570000|2025-01-17 20:09:30|6002.52|6002.02|6002.52|6002.02|6002.52|6002.02|6002.27|6001.77|286
1737144580000|2025-01-17 20:09:40|6002.77|6002.27|6003.27|6002.77|6003.27|6002.77|6002.52|6002.02|443
1737144590000|2025-01-17 20:09:50|6003.02|6002.52|6003.27|6002.77|6003.27|6002.77|6003.02|6002.52|462
1737144600000|2025-01-17 20:10:00|6003.52|6003.02|6004.02|6003.52|6004.02|6003.52|6003.27|6002.77|543
1737144610000|2025-01-17 20:10:10|6004.27|6003.77|6004.77|6004.27|6005.27|6004.77|6004.27|6003.77|836
1737144620000|2025-01-17 20:10:20|6005.02|6004.52|6004.77|6004.27|6005.27|6004.77|6004.52|6004.02|439
1737144630000|2025-01-17 20:10:30|6004.52|6004.02|6004.02|6003.52|6004.77|6004.27|6004.02|6003.52|369
1737144640000|2025-01-17 20:10:40|6004.27|6003.77|6003.52|6003.02|6004.27|6003.77|6003.27|6002.77|506
1737144650000|2025-01-17 20:10:50|6003.27|6002.77|6003.02|6002.52|6003.77|6003.27|6003.02|6002.52|536
1737144660000|2025-01-17 20:11:00|6003.27|6002.77|6003.52|6003.02|6003.52|6003.02|6003.27|6002.77|238
1737144670000|2025-01-17 20:11:10|6003.27|6002.77|6003.52|6003.02|6003.77|6003.27|6003.27|6002.77|263
1737144680000|2025-01-17 20:11:20|6003.77|6003.27|6003.77|6003.27|6004.02|6003.52|6003.52|6003.02|215
1737144690000|2025-01-17 20:11:30|6004.02|6003.52|6004.27|6003.77|6004.27|6003.77|6004.02|6003.52|274
1737144700000|2025-01-17 20:11:40|6004.52|6004.02|6004.02|6003.52|6004.52|6004.02|6003.77|6003.27|366
1737144710000|2025-01-17 20:11:50|6003.27|6002.77|6003.27|6002.77|6003.52|6003.02|6003.02|6002.52|554
1737144720000|2025-01-17 20:12:00|6003.52|6003.02|6003.52|6003.02|6003.77|6003.27|6003.52|6003.02|237
1737144730000|2025-01-17 20:12:10|6003.27|6002.77|6003.52|6003.02|6003.77|6003.27|6003.27|6002.77|320
1737144740000|2025-01-17 20:12:20|6003.77|6003.27|6003.27|6002.77|6004.02|6003.52|6003.27|6002.77|175
1737144750000|2025-01-17 20:12:30|6003.52|6003.02|6004.02|6003.52|6004.02|6003.52|6003.27|6002.77|219
1737144760000|2025-01-17 20:12:40|6004.27|6003.77|6003.77|6003.27|6004.27|6003.77|6003.52|6003.02|199
1737144770000|2025-01-17 20:12:50|6003.52|6003.02|6003.52|6003.02|6003.52|6003.02|6003.27|6002.77|197
1737144780000|2025-01-17 20:13:00|6003.77|6003.27|6004.02|6003.52|6004.27|6003.77|6003.77|6003.27|286
1737144790000|2025-01-17 20:13:10|6004.27|6003.77|6004.27|6003.77|6004.27|6003.77|6004.27|6003.77|140
1737144800000|2025-01-17 20:13:20|6004.02|6003.52|6003.27|6002.77|6004.02|6003.52|6003.27|6002.77|277
1737144810000|2025-01-17 20:13:30|6003.52|6003.02|6004.02|6003.52|6004.02|6003.52|6003.02|6002.52|237
1737144820000|2025-01-17 20:13:40|6003.77|6003.27|6004.27|6003.77|6004.27|6003.77|6003.77|6003.27|151
1737144830000|2025-01-17 20:13:50|6004.02|6003.52|6003.52|6003.02|6004.02|6003.52|6003.52|6003.02|71
1737144840000|2025-01-17 20:14:00|6003.27|6002.77|6003.52|6003.02|6004.27|6003.77|6003.27|6002.77|270
1737144850000|2025-01-17 20:14:10|6003.27|6002.77|6002.52|6002.02|6003.27|6002.77|6002.52|6002.02|280
1737144860000|2025-01-17 20:14:20|6002.77|6002.27|6002.52|6002.02|6003.02|6002.52|6002.27|6001.77|253
1737144870000|2025-01-17 20:14:30|6002.27|6001.77|6002.52|6002.02|6002.52|6002.02|6002.02|6001.52|447
1737144880000|2025-01-17 20:14:40|6002.27|6001.77|6002.52|6002.02|6002.52|6002.02|6002.27|6001.77|239
1737144890000|2025-01-17 20:14:50|6002.77|6002.27|6002.27|6001.77|6002.77|6002.27|6002.02|6001.52|340
1737144900000|2025-01-17 20:15:00|6002.52|6002.02|6003.52|6003.02|6003.52|6003.02|6002.52|6002.02|386
1737144910000|2025-01-17 20:15:10|6003.77|6003.27|6003.02|6002.52|6003.77|6003.27|6003.02|6002.52|284
1737144920000|2025-01-17 20:15:20|6002.77|6002.27|6003.02|6002.52|6003.27|6002.77|6002.77|6002.27|292
1737144930000|2025-01-17 20:15:30|6002.77|6002.27|6002.52|6002.02|6002.77|6002.27|6002.27|6001.77|193
1737144940000|2025-01-17 20:15:40|6002.77|6002.27|6002.27|6001.77|6002.77|6002.27|6002.27|6001.77|208
1737144950000|2025-01-17 20:15:50|6002.02|6001.52|6002.77|6002.27|6003.02|6002.52|6002.02|6001.52|401
1737144960000|2025-01-17 20:16:00|6003.02|6002.52|6003.77|6003.27|6004.02|6003.52|6002.77|6002.27|924
1737144970000|2025-01-17 20:16:10|6004.02|6003.52|6003.52|6003.02|6004.02|6003.52|6003.52|6003.02|208
1737144980000|2025-01-17 20:16:20|6003.27|6002.77|6003.02|6002.52|6003.52|6003.02|6003.02|6002.52|232
1737144990000|2025-01-17 20:16:30|6003.27|6002.77|6002.27|6001.77|6003.27|6002.77|6002.27|6001.77|358
1737145000000|2025-01-17 20:16:40|6002.02|6001.52|6002.52|6002.02|6002.52|6002.02|6002.02|6001.52|384
1737145010000|2025-01-17 20:16:50|6002.77|6002.27|6002.27|6001.77|6003.02|6002.52|6002.27|6001.77|229
1737145020000|2025-01-17 20:17:00|6002.02|6001.52|6002.27|6001.77|6002.27|6001.77|6001.77|6001.27|202
1737145030000|2025-01-17 20:17:10|6002.52|6002.02|6002.52|6002.02|6002.77|6002.27|6002.27|6001.77|157
1737145040000|2025-01-17 20:17:20|6002.27|6001.77|6002.52|6002.02|6002.77|6002.27|6002.27|6001.77|229
1737145050000|2025-01-17 20:17:30|6002.27|6001.77|6001.77|6001.27|6002.27|6001.77|6001.77|6001.27|225
1737145060000|2025-01-17 20:17:40|6001.52|6001.02|6001.77|6001.27|6001.77|6001.27|6001.52|6001.02|88
1737145070000|2025-01-17 20:17:50|6001.52|6001.02|6001.52|6001.02|6002.02|6001.52|6001.52|6001.02|274
1737145080000|2025-01-17 20:18:00|6001.77|6001.27|6002.27|6001.77|6002.27|6001.77|6001.52|6001.02|385
1737145090000|2025-01-17 20:18:10|6002.52|6002.02|6003.02|6002.52|6003.02|6002.52|6002.27|6001.77|457
1737145100000|2025-01-17 20:18:20|6003.27|6002.77|6002.52|6002.02|6003.27|6002.77|6002.52|6002.02|347
1737145110000|2025-01-17 20:18:30|6002.77|6002.27|6002.77|6002.27|6002.77|6002.27|6002.77|6002.27|54
1737145120000|2025-01-17 20:18:40|6002.52|6002.02|6002.77|6002.27|6003.02|6002.52|6002.27|6001.77|241
1737145130000|2025-01-17 20:18:50|6002.52|6002.02|6002.77|6002.27|6003.02|6002.52|6002.52|6002.02|183
1737145140000|2025-01-17 20:19:00|6003.02|6002.52|6003.77|6003.27|6003.77|6003.27|6003.02|6002.52|130
1737145150000|2025-01-17 20:19:10|6003.52|6003.02|6004.27|6003.77|6004.27|6003.77|6003.52|6003.02|334
1737145160000|2025-01-17 20:19:20|6004.52|6004.02|6004.52|6004.02|6004.52|6004.02|6004.27|6003.77|288
1737145170000|2025-01-17 20:19:30|6004.77|6004.27|6004.77|6004.27|6005.02|6004.52|6004.52|6004.02|322
1737145180000|2025-01-17 20:19:40|||||||||130
1737145190000|2025-01-17 20:19:50|6005.02|6004.52|6005.02|6004.52|6005.27|6004.77|6004.77|6004.27|401
1737145200000|2025-01-17 20:20:00|6004.77|6004.27|6004.52|6004.02|6005.02|6004.52|6004.02|6003.52|401
1737145210000|2025-01-17 20:20:10|6004.77|6004.27|6005.27|6004.77|6005.52|6005.02|6004.77|6004.27|386
1737145220000|2025-01-17 20:20:20|6005.02|6004.52|6005.27|6004.77|6005.52|6005.02|6005.02|6004.52|373
1737145230000|2025-01-17 20:20:30|6005.52|6005.02|6005.77|6005.27|6005.77|6005.27|6005.52|6005.02|336
1737145240000|2025-01-17 20:20:40|6006.02|6005.52|6005.77|6005.27|6006.27|6005.77|6005.52|6005.02|510
1737145250000|2025-01-17 20:20:50|6006.02|6005.52|6006.02|6005.52|6006.27|6005.77|6005.77|6005.27|361
1737145260000|2025-01-17 20:21:00|6005.77|6005.27|6005.02|6004.52|6005.77|6005.27|6004.77|6004.27|411
1737145270000|2025-01-17 20:21:10|6005.27|6004.77|6005.52|6005.02|6005.52|6005.02|6005.02|6004.52|367
1737145280000|2025-01-17 20:21:20|6005.77|6005.27|6005.52|6005.02|6006.02|6005.52|6005.52|6005.02|298
1737145290000|2025-01-17 20:21:30|6005.27|6004.77|6006.27|6005.77|6006.27|6005.77|6005.27|6004.77|321
1737145300000|2025-01-17 20:21:40|6006.02|6005.52|6006.02|6005.52|6006.27|6005.77|6006.02|6005.52|293
1737145310000|2025-01-17 20:21:50|6005.77|6005.27|6005.52|6005.02|6005.77|6005.27|6005.27|6004.77|281
1737145320000|2025-01-17 20:22:00|6005.77|6005.27|6006.27|6005.77|6006.27|6005.77|6005.52|6005.02|228
1737145330000|2025-01-17 20:22:10|6006.02|6005.52|6005.52|6005.02|6006.02|6005.52|6005.52|6005.02|125
1737145340000|2025-01-17 20:22:20|6005.27|6004.77|6004.77|6004.27|6005.39|6004.89|6004.77|6004.27|325
1737145350000|2025-01-17 20:22:30|6004.52|6004.02|6004.27|6003.77|6004.52|6004.02|6004.02|6003.52|216
1737145360000|2025-01-17 20:22:40|6004.52|6004.02|6005.27|6004.77|6005.27|6004.77|6004.52|6004.02|228
1737145370000|2025-01-17 20:22:50|6005.52|6005.02|6005.52|6005.02|6005.52|6005.02|6005.52|6005.02|109
1737145380000|2025-01-17 20:23:00|6005.27|6004.77|6005.77|6005.27|6005.77|6005.27|6005.02|6004.52|260
1737145390000|2025-01-17 20:23:10|6005.64|6005.14|6005.64|6005.14|6005.64|6005.14|6005.64|6005.14|180
1737145400000|2025-01-17 20:23:20|6005.52|6005.02|6005.77|6005.27|6006.02|6005.52|6005.52|6005.02|130
1737145410000|2025-01-17 20:23:30|6005.52|6005.02|6005.77|6005.27|6006.02|6005.52|6005.52|6005.02|153
1737145420000|2025-01-17 20:23:40|6006.02|6005.52|6005.77|6005.27|6006.02|6005.52|6005.77|6005.27|167
1737145430000|2025-01-17 20:23:50|6006.02|6005.52|6006.27|6005.77|6006.27|6005.77|6006.02|6005.52|251
1737145440000|2025-01-17 20:24:00|6006.02|6005.52|6005.77|6005.27|6006.02|6005.52|6005.52|6005.02|302
1737145450000|2025-01-17 20:24:10|6005.64|6005.14|6005.52|6005.02|6005.64|6005.14|6005.52|6005.02|341
1737145460000|2025-01-17 20:24:20|6005.02|6004.52|6005.77|6005.27|6005.77|6005.27|6004.52|6004.02|428
1737145470000|2025-01-17 20:24:30|6006.02|6005.52|6006.02|6005.52|6006.27|6005.77|6005.77|6005.27|156
1737145480000|2025-01-17 20:24:40|6005.77|6005.27|6006.02|6005.52|6006.02|6005.52|6005.77|6005.27|196
1737145490000|2025-01-17 20:24:50|6005.77|6005.27|6006.27|6005.77|6006.27|6005.77|6005.77|6005.27|134
1737145500000|2025-01-17 20:25:00|6006.02|6005.52|6005.27|6004.77|6006.02|6005.52|6005.02|6004.52|293
1737145510000|2025-01-17 20:25:10|6005.02|6004.52|6004.77|6004.27|6005.02|6004.52|6004.77|6004.27|247
1737145520000|2025-01-17 20:25:20|6004.52|6004.02|6004.77|6004.27|6004.77|6004.27|6004.52|6004.02|207
1737145530000|2025-01-17 20:25:30|6004.52|6004.02|6004.52|6004.02|6004.77|6004.27|6004.52|6004.02|160
1737145540000|2025-01-17 20:25:40|6004.77|6004.27|6004.02|6003.52|6004.77|6004.27|6003.77|6003.27|448
1737145550000|2025-01-17 20:25:50|6004.27|6003.77|6004.27|6003.77|6004.27|6003.77|6003.52|6003.02|400
1737145560000|2025-01-17 20:26:00|6004.02|6003.52|6004.52|6004.02|6004.52|6004.02|6004.02|6003.52|200
1737145570000|2025-01-17 20:26:10|6004.77|6004.27|6004.27|6003.77|6004.77|6004.27|6004.02|6003.52|257
1737145580000|2025-01-17 20:26:20|6004.02|6003.52|6004.52|6004.02|6004.52|6004.02|6004.02|6003.52|148
1737145590000|2025-01-17 20:26:30|6004.27|6003.77|6004.52|6004.02|6004.77|6004.27|6004.27|6003.77|195
1737145600000|2025-01-17 20:26:40|6004.27|6003.77|6004.27|6003.77|6004.52|6004.02|6004.27|6003.77|259
1737145610000|2025-01-17 20:26:50|6004.52|6004.02|6005.02|6004.52|6005.27|6004.77|6004.52|6004.02|214
1737145620000|2025-01-17 20:27:00|6004.77|6004.27|6005.02|6004.52|6005.02|6004.52|6004.77|6004.27|327
1737145630000|2025-01-17 20:27:10|6005.27|6004.77|6005.02|6004.52|6005.52|6005.02|6005.02|6004.52|286
1737145640000|2025-01-17 20:27:20|6005.27|6004.77|6005.27|6004.77|6005.52|6005.02|6005.02|6004.52|247
1737145650000|2025-01-17 20:27:30|6005.52|6005.02|6004.77|6004.27|6005.52|6005.02|6004.52|6004.02|282
1737145660000|2025-01-17 20:27:40|6004.52|6004.02|6003.52|6003.02|6004.52|6004.02|6003.52|6003.02|399
1737145670000|2025-01-17 20:27:50|6004.02|6003.52|6004.02|6003.52|6004.27|6003.77|6003.77|6003.27|243
1737145680000|2025-01-17 20:28:00|6004.27|6003.77|6003.77|6003.27|6004.27|6003.77|6003.77|6003.27|277
1737145690000|2025-01-17 20:28:10|6004.02|6003.52|6003.77|6003.27|6004.02|6003.52|6003.52|6003.02|291
1737145700000|2025-01-17 20:28:20|6003.52|6003.02|6002.52|6002.02|6003.52|6003.02|6002.52|6002.02|407
1737145710000|2025-01-17 20:28:30|6002.27|6001.77|6002.02|6001.52|6002.52|6002.02|6002.02|6001.52|617
1737145720000|2025-01-17 20:28:40|6002.27|6001.77|6002.52|6002.02|6002.52|6002.02|6002.02|6001.52|183
1737145730000|2025-01-17 20:28:50|6002.77|6002.27|6002.77|6002.27|6003.02|6002.52|6002.52|6002.02|513
1737145740000|2025-01-17 20:29:00|6003.02|6002.52|6003.27|6002.77|6003.27|6002.77|6002.52|6002.02|381
1737145750000|2025-01-17 20:29:10|||||||||238
1737145760000|2025-01-17 20:29:20|6003.77|6003.27|6003.52|6003.02|6003.77|6003.27|6003.52|6003.02|228
1737145770000|2025-01-17 20:29:30|6003.77|6003.27|6003.77|6003.27|6004.14|6003.64|6003.52|6003.02|203
1737145780000|2025-01-17 20:29:40|6003.52|6003.02|6003.52|6003.02|6003.52|6003.02|6003.27|6002.77|278
1737145790000|2025-01-17 20:29:50|6003.27|6002.77|6002.77|6002.27|6003.27|6002.77|6002.77|6002.27|420
1737145800000|2025-01-17 20:30:00|6002.64|6002.14|6003.02|6002.52|6003.52|6003.02|6002.64|6002.14|755
1737145810000|2025-01-17 20:30:10|6002.89|6002.39|6002.77|6002.27|6003.02|6002.52|6002.52|6002.02|305
1737145820000|2025-01-17 20:30:20|6002.52|6002.02|6003.02|6002.52|6003.02|6002.52|6002.27|6001.77|315
1737145830000|2025-01-17 20:30:30|6003.27|6002.77|6003.27|6002.77|6003.52|6003.02|6003.02|6002.52|326
1737145840000|2025-01-17 20:30:40|6003.52|6003.02|6002.52|6002.02|6003.52|6003.02|6002.52|6002.02|374
1737145850000|2025-01-17 20:30:50|6002.77|6002.27|6003.52|6003.02|6003.77|6003.27|6002.77|6002.27|426
1737145860000|2025-01-17 20:31:00|6003.27|6002.77|6003.77|6003.27|6004.02|6003.52|6002.77|6002.27|628
1737145870000|2025-01-17 20:31:10|6004.02|6003.52|6004.52|6004.02|6004.52|6004.02|6003.77|6003.27|475
1737145880000|2025-01-17 20:31:20|6004.27|6003.77|6004.27|6003.77|6004.27|6003.77|6004.27|6003.77|121
1737145890000|2025-01-17 20:31:30|6004.02|6003.52|6004.27|6003.77|6004.27|6003.77|6003.52|6003.02|470
1737145900000|2025-01-17 20:31:40|6004.52|6004.02|6004.52|6004.02|6004.52|6004.02|6004.27|6003.77|215
1737145910000|2025-01-17 20:31:50|6004.27|6003.77|6004.52|6004.02|6004.77|6004.27|6004.27|6003.77|312
1737145920000|2025-01-17 20:32:00|6004.77|6004.27|6005.77|6005.27|6005.77|6005.27|6004.77|6004.27|428
1737145930000|2025-01-17 20:32:10|6005.52|6005.02|6005.77|6005.27|6005.77|6005.27|6005.02|6004.52|319
1737145940000|2025-01-17 20:32:20|6006.02|6005.52|6005.27|6004.77|6006.02|6005.52|6005.27|6004.77|310
1737145950000|2025-01-17 20:32:30|6005.02|6004.52|6005.02|6004.52|6005.27|6004.77|6004.52|6004.02|458
1737145960000|2025-01-17 20:32:40|6004.77|6004.27|6004.77|6004.27|6004.77|6004.27|6004.52|6004.02|209
1737145970000|2025-01-17 20:32:50|6005.02|6004.52|6005.02|6004.52|6005.14|6004.64|6005.02|6004.52|227
1737145980000|2025-01-17 20:33:00|6004.77|6004.27|6005.02|6004.52|6005.02|6004.52|6004.52|6004.02|404
1737145990000|2025-01-17 20:33:10|6005.27|6004.77|6006.02|6005.52|6006.02|6005.52|6005.27|6004.77|295
1737146000000|2025-01-17 20:33:20|6006.52|6006.02|6006.52|6006.02|6006.52|6006.02|6006.02|6005.52|937
1737146010000|2025-01-17 20:33:30|6006.77|6006.27|6006.02|6005.52|6007.02|6006.52|6006.02|6005.52|708
1737146020000|2025-01-17 20:33:40|6006.27|6005.77|6006.52|6006.02|6006.52|6006.02|6006.27|6005.77|143
1737146030000|2025-01-17 20:33:50|6006.77|6006.27|6006.77|6006.27|6007.02|6006.52|6006.77|6006.27|272
1737146040000|2025-01-17 20:34:00|6006.52|6006.02|6006.27|6005.77|6006.77|6006.27|6006.27|6005.77|356
1737146050000|2025-01-17 20:34:10|6006.02|6005.52|6005.52|6005.02|6006.27|6005.77|6005.52|6005.02|447
1737146060000|2025-01-17 20:34:20|6005.27|6004.77|6006.02|6005.52|6006.02|6005.52|6005.27|6004.77|265
1737146070000|2025-01-17 20:34:30|6006.27|6005.77|6006.52|6006.02|6006.52|6006.02|6006.27|6005.77|192
1737146080000|2025-01-17 20:34:40|6006.77|6006.27|6006.52|6006.02|6006.77|6006.27|6006.52|6006.02|333
1737146090000|2025-01-17 20:34:50|6006.77|6006.27|6006.77|6006.27|6006.77|6006.27|6006.77|6006.27|207
1737146100000|2025-01-17 20:35:00|6006.52|6006.02|6006.52|6006.02|6006.52|6006.02|6006.52|6006.02|250
1737146110000|2025-01-17 20:35:10|6006.27|6005.77|6007.52|6007.02|6007.52|6007.02|6006.27|6005.77|1024
1737146120000|2025-01-17 20:35:20|6007.27|6006.77|6007.02|6006.52|6007.52|6007.02|6007.02|6006.52|318
1737146130000|2025-01-17 20:35:30|6006.89|6006.39|6006.52|6006.02|6006.89|6006.39|6006.52|6006.02|286
1737146140000|2025-01-17 20:35:40|6006.77|6006.27|6006.77|6006.27|6007.02|6006.52|6006.77|6006.27|135
1737146150000|2025-01-17 20:35:50|6006.52|6006.02|6006.77|6006.27|6006.77|6006.27|6006.52|6006.02|224
1737146160000|2025-01-17 20:36:00|6007.02|6006.52|6006.77|6006.27|6007.52|6007.02|6006.77|6006.27|381
1737146170000|2025-01-17 20:36:10|6007.02|6006.52|6006.77|6006.27|6007.02|6006.52|6006.52|6006.02|264
1737146180000|2025-01-17 20:36:20|6006.64|6006.14|6006.77|6006.27|6006.77|6006.27|6006.27|6005.77|196
1737146190000|2025-01-17 20:36:30|6006.52|6006.02|6006.27|6005.77|6006.77|6006.27|6006.27|6005.77|330
1737146200000|2025-01-17 20:36:40|6006.02|6005.52|6006.52|6006.02|6006.52|6006.02|6005.77|6005.27|568
1737146210000|2025-01-17 20:36:50|6006.77|6006.27|6006.77|6006.27|6007.02|6006.52|6006.77|6006.27|163
1737146220000|2025-01-17 20:37:00|6006.52|6006.02|6007.02|6006.52|6007.02|6006.52|6006.02|6005.52|307
1737146230000|2025-01-17 20:37:10|6006.77|6006.27|6006.77|6006.27|6006.77|6006.27|6006.52|6006.02|222
1737146240000|2025-01-17 20:37:20|6006.52|6006.02|6006.77|6006.27|6007.02|6006.52|6006.52|6006.02|198
1737146250000|2025-01-17 20:37:30|6006.52|6006.02|6007.27|6006.77|6007.27|6006.77|6006.52|6006.02|339
1737146260000|2025-01-17 20:37:40|6007.02|6006.52|6007.02|6006.52|6007.27|6006.77|6006.77|6006.27|166
1737146270000|2025-01-17 20:37:50|6006.77|6006.27|6006.77|6006.27|6006.77|6006.27|6006.27|6005.77|173
1737146280000|2025-01-17 20:38:00|6006.52|6006.02|6007.27|6006.77|6007.27|6006.77|6006.27|6005.77|161
1737146290000|2025-01-17 20:38:10|6007.52|6007.02|6006.77|6006.27|6007.52|6007.02|6006.77|6006.27|415
1737146300000|2025-01-17 20:38:20|6007.02|6006.52|6006.77|6006.27|6007.02|6006.52|6006.52|6006.02|150
1737146310000|2025-01-17 20:38:30|6007.02|6006.52|6007.02|6006.52|6007.02|6006.52|6006.77|6006.27|309
1737146320000|2025-01-17 20:38:40|6006.77|6006.27|6006.52|6006.02|6006.77|6006.27|6006.02|6005.52|289
1737146330000|2025-01-17 20:38:50|6006.77|6006.27|6006.52|6006.02|6006.77|6006.27|6006.52|6006.02|167
1737146340000|2025-01-17 20:39:00|6006.27|6005.77|6006.52|6006.02|6006.77|6006.27|6006.27|6005.77|332
1737146350000|2025-01-17 20:39:10|6006.27|6005.77|6006.52|6006.02|6006.52|6006.02|6006.27|6005.77|108
1737146360000|2025-01-17 20:39:20|6006.27|6005.77|6006.52|6006.02|6006.77|6006.27|6006.27|6005.77|208
1737146370000|2025-01-17 20:39:30|6006.77|6006.27|6006.52|6006.02|6006.77|6006.27|6006.52|6006.02|223
1737146380000|2025-01-17 20:39:40|6006.77|6006.27|6006.52|6006.02|6006.77|6006.27|6006.52|6006.02|159
1737146390000|2025-01-17 20:39:50|6006.27|6005.77|6006.27|6005.77|6006.52|6006.02|6006.27|6005.77|302
1737146400000|2025-01-17 20:40:00|6006.02|6005.52|6006.27|6005.77|6006.52|6006.02|6006.02|6005.52|202
1737146410000|2025-01-17 20:40:10|6006.02|6005.52|6005.77|6005.27|6006.02|6005.52|6005.77|6005.27|358
1737146420000|2025-01-17 20:40:20|6006.02|6005.52|6005.52|6005.02|6006.02|6005.52|6005.52|6005.02|278
1737146430000|2025-01-17 20:40:30|6005.77|6005.27|6005.77|6005.27|6006.27|6005.77|6005.77|6005.27|286
1737146440000|2025-01-17 20:40:40|6005.52|6005.02|6005.77|6005.27|6006.02|6005.52|6005.52|6005.02|249
1737146450000|2025-01-17 20:40:50|6005.52|6005.02|6005.77|6005.27|6005.77|6005.27|6005.52|6005.02|345
1737146460000|2025-01-17 20:41:00|6006.02|6005.52|6006.27|6005.77|6006.27|6005.77|6005.77|6005.27|376
1737146470000|2025-01-17 20:41:10|6006.52|6006.02|6005.77|6005.27|6006.52|6006.02|6005.77|6005.27|267
1737146480000|2025-01-17 20:41:20|6005.52|6005.02|6006.02|6005.52|6006.02|6005.52|6005.52|6005.02|244
1737146490000|2025-01-17 20:41:30|6006.27|6005.77|6006.02|6005.52|6006.27|6005.77|6006.02|6005.52|265
1737146500000|2025-01-17 20:41:40|6006.27|6005.77|6006.27|6005.77|6006.52|6006.02|6006.27|6005.77|324
1737146510000|2025-01-17 20:41:50|6006.52|6006.02|6006.27|6005.77|6006.52|6006.02|6006.02|6005.52|303
1737146520000|2025-01-17 20:42:00|6006.52|6006.02|6006.27|6005.77|6006.52|6006.02|6006.27|6005.77|202
1737146530000|2025-01-17 20:42:10|6006.52|6006.02|6005.52|6005.02|6006.52|6006.02|6005.52|6005.02|222
1737146540000|2025-01-17 20:42:20|6005.27|6004.77|6004.27|6003.77|6005.27|6004.77|6004.27|6003.77|461
1737146550000|2025-01-17 20:42:30|6004.52|6004.02|6004.52|6004.02|6004.52|6004.02|6004.52|6004.02|200
1737146560000|2025-01-17 20:42:40|6004.27|6003.77|6003.77|6003.27|6004.39|6003.89|6003.77|6003.27|614
1737146570000|2025-01-17 20:42:50|6004.02|6003.52|6003.77|6003.27|6004.02|6003.52|6003.77|6003.27|269
1737146580000|2025-01-17 20:43:00|6004.02|6003.52|6003.52|6003.02|6004.02|6003.52|6003.52|6003.02|505
1737146590000|2025-01-17 20:43:10|6003.77|6003.27|6003.27|6002.77|6003.77|6003.27|6003.02|6002.52|505
1737146600000|2025-01-17 20:43:20|6003.77|6003.27|6003.77|6003.27|6004.27|6003.77|6003.77|6003.27|431
1737146610000|2025-01-17 20:43:30|6003.52|6003.02|6003.27|6002.77|6003.52|6003.02|6003.27|6002.77|211
1737146620000|2025-01-17 20:43:40|6003.52|6003.02|6003.27|6002.77|6003.52|6003.02|6003.02|6002.52|385
1737146630000|2025-01-17 20:43:50|6003.02|6002.52|6003.52|6003.02|6003.52|6003.02|6003.02|6002.52|327
1737146640000|2025-01-17 20:44:00|6003.27|6002.77|6004.02|6003.52|6004.02|6003.52|6003.27|6002.77|822
1737146650000|2025-01-17 20:44:10|6004.27|6003.77|6004.27|6003.77|6004.27|6003.77|6004.02|6003.52|525
1737146660000|2025-01-17 20:44:20|6004.52|6004.02|6005.77|6005.27|6005.77|6005.27|6004.27|6003.77|676
1737146670000|2025-01-17 20:44:30|6005.52|6005.02|6005.77|6005.27|6006.52|6006.02|6005.52|6005.02|765
1737146680000|2025-01-17 20:44:40|6005.89|6005.39|6004.77|6004.27|6005.89|6005.39|6004.77|6004.27|579
1737146690000|2025-01-17 20:44:50|6004.52|6004.02|6004.77|6004.27|6004.77|6004.27|6004.52|6004.02|323
1737146700000|2025-01-17 20:45:00|6004.52|6004.02|6004.77|6004.27|6004.77|6004.27|6004.02|6003.52|297
1737146710000|2025-01-17 20:45:10|6005.02|6004.52|6005.27|6004.77|6005.52|6005.02|6004.77|6004.27|344
1737146720000|2025-01-17 20:45:20|6005.52|6005.02|6005.52|6005.02|6005.77|6005.27|6005.52|6005.02|141
1737146730000|2025-01-17 20:45:30|6005.77|6005.27|6005.52|6005.02|6006.02|6005.52|6005.52|6005.02|339
1737146740000|2025-01-17 20:45:40|6005.77|6005.27|6004.77|6004.27|6005.77|6005.27|6004.77|6004.27|362
1737146750000|2025-01-17 20:45:50|6004.52|6004.02|6004.27|6003.77|6004.77|6004.27|6004.27|6003.77|290
1737146760000|2025-01-17 20:46:00|6004.52|6004.02|6005.52|6005.02|6005.52|6005.02|6004.27|6003.77|331
1737146770000|2025-01-17 20:46:10|6005.77|6005.27|6006.02|6005.52|6006.52|6006.02|6005.77|6005.27|762
1737146780000|2025-01-17 20:46:20|6005.77|6005.27|6005.52|6005.02|6005.77|6005.27|6005.52|6005.02|232
1737146790000|2025-01-17 20:46:30|6005.27|6004.77|6005.27|6004.77|6005.27|6004.77|6005.02|6004.52|261
1737146800000|2025-01-17 20:46:40|6005.02|6004.52|6005.77|6005.27|6005.77|6005.27|6004.77|6004.27|349
1737146810000|2025-01-17 20:46:50|6005.52|6005.02|6005.02|6004.52|6005.77|6005.27|6005.02|6004.52|587
1737146820000|2025-01-17 20:47:00|6004.77|6004.27|6004.77|6004.27|6004.77|6004.27|6004.52|6004.02|302
1737146830000|2025-01-17 20:47:10|6005.02|6004.52|6004.27|6003.77|6005.02|6004.52|6004.02|6003.52|272
1737146840000|2025-01-17 20:47:20|6004.52|6004.02|6004.77|6004.27|6005.02|6004.52|6004.27|6003.77|383
1737146850000|2025-01-17 20:47:30|6005.02|6004.52|6005.52|6005.02|6005.52|6005.02|6005.02|6004.52|187
1737146860000|2025-01-17 20:47:40|6005.77|6005.27|6005.27|6004.77|6005.77|6005.27|6005.27|6004.77|366
1737146870000|2025-01-17 20:47:50|6005.52|6005.02|6005.27|6004.77|6005.52|6005.02|6005.27|6004.77|188
1737146880000|2025-01-17 20:48:00|6005.02|6004.52|6005.27|6004.77|6005.52|6005.02|6005.02|6004.52|317
1737146890000|2025-01-17 20:48:10|6005.02|6004.52|6006.27|6005.77|6006.27|6005.77|6005.02|6004.52|413
1737146900000|2025-01-17 20:48:20|6006.02|6005.52|6006.52|6006.02|6006.52|6006.02|6005.77|6005.27|389
1737146910000|2025-01-17 20:48:30|6006.27|6005.77|6006.52|6006.02|6006.52|6006.02|6006.27|6005.77|447
1737146920000|2025-01-17 20:48:40|6006.27|6005.77|6006.27|6005.77|6006.52|6006.02|6006.27|6005.77|187
1737146930000|2025-01-17 20:48:50|6006.02|6005.52|6005.77|6005.27|6006.02|6005.52|6005.77|6005.27|231
1737146940000|2025-01-17 20:49:00|6005.52|6005.02|6005.77|6005.27|6006.02|6005.52|6005.52|6005.02|399
1737146950000|2025-01-17 20:49:10|6005.52|6005.02|6004.52|6004.02|6005.77|6005.27|6004.52|6004.02|343
1737146960000|2025-01-17 20:49:20|6004.39|6003.89|6004.27|6003.77|6004.39|6003.89|6004.27|6003.77|240
1737146970000|2025-01-17 20:49:30|6004.02|6003.52|6004.02|6003.52|6004.52|6004.02|6003.89|6003.39|619
1737146980000|2025-01-17 20:49:40|6003.89|6003.39|6004.02|6003.52|6004.02|6003.52|6003.77|6003.27|288
1737146990000|2025-01-17 20:49:50|6004.27|6003.77|6004.27|6003.77|6004.52|6004.02|6004.27|6003.77|455
1737147000000|2025-01-17 20:50:00|6003.27|6002.77|6003.02|6002.52|6003.77|6003.27|6002.27|6001.77|2370
1737147010000|2025-01-17 20:50:10|6002.77|6002.27|6002.77|6002.27|6002.77|6002.27|6001.77|6001.27|1012
1737147020000|2025-01-17 20:50:20|6003.02|6002.52|6001.77|6001.27|6003.02|6002.52|6001.27|6000.77|893
1737147030000|2025-01-17 20:50:30|6002.02|6001.52|6001.52|6001.02|6002.02|6001.52|6001.39|6000.89|478
1737147040000|2025-01-17 20:50:40|6001.77|6001.27|6001.52|6001.02|6001.77|6001.27|6001.27|6000.77|762
1737147050000|2025-01-17 20:50:50|6001.77|6001.27|6001.77|6001.27|6002.02|6001.52|6001.77|6001.27|721
1737147060000|2025-01-17 20:51:00|6002.02|6001.52|6001.27|6000.77|6002.02|6001.52|6000.77|6000.27|1018
1737147070000|2025-01-17 20:51:10|6001.02|6000.52|6000.02|5999.52|6001.02|6000.52|5999.77|5999.27|1056
1737147080000|2025-01-17 20:51:20|6000.27|5999.77|6001.02|6000.52|6001.02|6000.52|6000.27|5999.77|480
1737147090000|2025-01-17 20:51:30|6001.27|6000.77|6001.52|6001.02|6001.77|6001.27|6001.27|6000.77|611
1737147100000|2025-01-17 20:51:40|6001.27|6000.77|6001.02|6000.52|6001.52|6001.02|6000.77|6000.27|388
1737147110000|2025-01-17 20:51:50|6000.77|6000.27|6000.77|6000.27|6000.77|6000.27|6000.52|6000.02|479
1737147120000|2025-01-17 20:52:00|6001.02|6000.52|6001.02|6000.52|6001.52|6001.02|6001.02|6000.52|548
1737147130000|2025-01-17 20:52:10|6001.52|6001.02|6001.27|6000.77|6001.77|6001.27|6001.02|6000.52|545
1737147140000|2025-01-17 20:52:20|6001.02|6000.52|6001.02|6000.52|6001.27|6000.77|6001.02|6000.52|554
1737147150000|2025-01-17 20:52:30|6001.27|6000.77|6001.02|6000.52|6001.52|6001.02|6001.02|6000.52|279
1737147160000|2025-01-17 20:52:40|6001.27|6000.77|6000.77|6000.27|6001.52|6001.02|6000.77|6000.27|366
1737147170000|2025-01-17 20:52:50|6000.52|6000.02|6001.27|6000.77|6001.27|6000.77|6000.52|6000.02|258
1737147180000|2025-01-17 20:53:00|6001.02|6000.52|6001.27|6000.77|6001.27|6000.77|6000.52|6000.02|365
1737147190000|2025-01-17 20:53:10|6001.02|6000.52|6001.02|6000.52|6001.02|6000.52|6000.52|6000.02|251
1737147200000|2025-01-17 20:53:20|6001.27|6000.77|6002.02|6001.52|6002.02|6001.52|6001.27|6000.77|652
1737147210000|2025-01-17 20:53:30|6001.02|6000.52|6001.77|6001.27|6001.77|6001.27|6001.02|6000.52|510
1737147220000|2025-01-17 20:53:40|6002.02|6001.52|6003.27|6002.77|6003.27|6002.77|6002.02|6001.52|966
1737147230000|2025-01-17 20:53:50|6003.52|6003.02|6004.02|6003.52|6004.02|6003.52|6003.52|6003.02|859
1737147240000|2025-01-17 20:54:00|6004.27|6003.77|6004.77|6004.27|6004.77|6004.27|6003.77|6003.27|1261
1737147250000|2025-01-17 20:54:10|6005.02|6004.52|6006.02|6005.52|6006.02|6005.52|6005.02|6004.52|913
1737147260000|2025-01-17 20:54:20|6005.77|6005.27|6005.89|6005.39|6006.27|6005.77|6005.77|6005.27|938
1737147270000|2025-01-17 20:54:30|6005.77|6005.27|6006.52|6006.02|6006.52|6006.02|6005.52|6005.02|909
1737147280000|2025-01-17 20:54:40|6006.77|6006.27|6007.27|6006.77|6007.52|6007.02|6006.27|6005.77|1574
1737147290000|2025-01-17 20:54:50|6006.77|6006.27|6004.52|6004.02|6006.77|6006.27|6004.02|6003.52|1292
1737147300000|2025-01-17 20:55:00|6002.52|6002.02|6000.27|5999.77|6002.52|6002.02|5999.77|5999.27|3381
1737147310000|2025-01-17 20:55:10|6000.02|5999.52|5998.02|5997.52|6000.02|5999.52|5998.02|5997.52|2004
1737147320000|2025-01-17 20:55:20|5997.77|5997.27|5997.77|5997.27|5998.02|5997.52|5997.27|5996.77|1690
1737147330000|2025-01-17 20:55:30|5997.27|5996.77|5997.02|5996.52|5997.52|5997.02|5996.77|5996.27|1452
1737147340000|2025-01-17 20:55:40|5997.27|5996.77|5998.77|5998.27|5998.77|5998.27|5997.27|5996.77|1110
1737147350000|2025-01-17 20:55:50|5999.02|5998.52|6001.02|6000.52|6001.02|6000.52|5999.02|5998.52|1676
1737147360000|2025-01-17 20:56:00|6000.27|5999.77|6001.02|6000.52|6001.27|6000.77|6000.27|5999.77|1675
1737147370000|2025-01-17 20:56:10|6000.77|6000.27|5997.77|5997.27|6000.77|6000.27|5997.77|5997.27|1197
1737147380000|2025-01-17 20:56:20|5997.52|5997.02|5997.52|5997.02|5997.52|5997.02|5996.77|5996.27|1492
1737147390000|2025-01-17 20:56:30|5997.27|5996.77|5997.77|5997.27|5998.52|5998.02|5997.27|5996.77|662
1737147400000|2025-01-17 20:56:40|5998.27|5997.77|5997.52|5997.02|5998.27|5997.77|5997.52|5997.02|461
1737147410000|2025-01-17 20:56:50|5997.77|5997.27|5999.02|5998.52|5999.02|5998.52|5997.77|5997.27|800
1737147420000|2025-01-17 20:57:00|5999.27|5998.77|5997.77|5997.27|5999.27|5998.77|5997.52|5997.02|1254
1737147430000|2025-01-17 20:57:10|5998.02|5997.52|5998.27|5997.77|5999.02|5998.52|5998.02|5997.52|771
1737147440000|2025-01-17 20:57:20|5998.02|5997.52|5998.27|5997.77|5999.02|5998.52|5998.02|5997.52|982
1737147450000|2025-01-17 20:57:30|5998.02|5997.52|5998.27|5997.77|5998.52|5998.02|5998.02|5997.52|696
1737147460000|2025-01-17 20:57:40|5998.52|5998.02|5998.77|5998.27|5999.02|5998.52|5998.27|5997.77|895
1737147470000|2025-01-17 20:57:50|5998.52|5998.02|5999.02|5998.52|5999.27|5998.77|5998.27|5997.77|1113
1737147480000|2025-01-17 20:58:00|5999.27|5998.77|5998.52|5998.02|5999.77|5999.27|5998.52|5998.02|1498
1737147490000|2025-01-17 20:58:10|5998.27|5997.77|5998.52|5998.02|5999.02|5998.52|5998.27|5997.77|1097
1737147500000|2025-01-17 20:58:20|5998.77|5998.27|5998.77|5998.27|5999.27|5998.77|5998.77|5998.27|732
1737147510000|2025-01-17 20:58:30|5999.02|5998.52|5996.27|5995.77|5999.02|5998.52|5996.27|5995.77|1681
1737147520000|2025-01-17 20:58:40|5996.02|5995.52|5996.02|5995.52|5996.52|5996.02|5995.52|5995.02|2517
1737147530000|2025-01-17 20:58:50|5995.77|5995.27|5995.52|5995.02|5996.52|5996.02|5995.27|5994.77|2013
1737147540000|2025-01-17 20:59:00|5995.77|5995.27|5998.02|5997.52|5998.27|5997.77|5995.77|5995.27|5620
1737147550000|2025-01-17 20:59:10|5998.27|5997.77|6000.02|5999.52|6000.02|5999.52|5998.27|5997.77|5359
1737147560000|2025-01-17 20:59:20|5999.77|5999.27|5996.27|5995.77|5999.77|5999.27|5996.27|5995.77|3582
1737147570000|2025-01-17 20:59:30|5996.52|5996.02|5998.02|5997.52|5999.77|5999.27|5996.52|5996.02|5266
1737147580000|2025-01-17 20:59:40|5997.77|5997.27|5998.02|5997.52|5998.52|5998.02|5996.02|5995.52|9840
1737147590000|2025-01-17 20:59:50|5997.52|5997.02|5997.52|5997.02|5998.27|5997.77|5997.02|5996.52|30049
1737147600000|2025-01-17 21:00:00|5997.62|5996.92|5997.37|5996.67|5997.62|5996.92|5996.12|5995.42|14532
1737147610000|2025-01-17 21:00:10|5997.87|5997.17|5996.37|5995.67|5998.12|5997.42|5996.12|5995.42|2177
1737147620000|2025-01-17 21:00:20|5996.62|5995.92|5996.62|5995.92|5997.12|5996.42|5996.12|5995.42|1112
1737147630000|2025-01-17 21:00:30|5996.37|5995.67|5996.87|5996.17|5997.37|5996.67|5996.37|5995.67|1410
1737147640000|2025-01-17 21:00:40|5997.12|5996.42|5997.12|5996.42|5997.62|5996.92|5996.62|5995.92|607
1737147650000|2025-01-17 21:00:50|5996.87|5996.17|5996.62|5995.92|5997.12|5996.42|5996.62|5995.92|842
1737147660000|2025-01-17 21:01:00|5996.87|5996.17|5996.37|5995.67|5996.87|5996.17|5996.37|5995.67|486
1737147670000|2025-01-17 21:01:10|5996.62|5995.92|5995.87|5995.17|5996.87|5996.17|5995.87|5995.17|705
1737147680000|2025-01-17 21:01:20|5995.37|5994.67|5995.87|5995.17|5996.12|5995.42|5995.37|5994.67|1129
1737147690000|2025-01-17 21:01:30|5995.62|5994.92|5995.62|5994.92|5995.87|5995.17|5995.62|5994.92|406
1737147700000|2025-01-17 21:01:40|5995.87|5995.17|5995.87|5995.17|5995.87|5995.17|5995.62|5994.92|381
1737147710000|2025-01-17 21:01:50|5996.12|5995.42|5996.12|5995.42|5996.37|5995.67|5996.12|5995.42|423
1737147720000|2025-01-17 21:02:00|5995.87|5995.17|5996.37|5995.67|5996.37|5995.67|5995.87|5995.17|336
1737147730000|2025-01-17 21:02:10|5996.12|5995.42|5995.87|5995.17|5996.12|5995.42|5995.87|5995.17|483
1737147740000|2025-01-17 21:02:20|5996.12|5995.42|5995.87|5995.17|5996.12|5995.42|5995.87|5995.17|221
1737147750000|2025-01-17 21:02:30|5996.12|5995.42|5996.12|5995.42|5996.12|5995.42|5995.87|5995.17|253
1737147760000|2025-01-17 21:02:40|5995.87|5995.17|5995.37|5994.67|5995.87|5995.17|5995.12|5994.42|614
1737147770000|2025-01-17 21:02:50|5995.62|5994.92|5994.87|5994.17|5995.62|5994.92|5994.87|5994.17|321
1737147780000|2025-01-17 21:03:00|5995.12|5994.42|5994.87|5994.17|5995.37|5994.67|5994.87|5994.17|388
1737147790000|2025-01-17 21:03:10|5995.12|5994.42|5993.87|5993.17|5995.12|5994.42|5993.87|5993.17|753
1737147800000|2025-01-17 21:03:20|5994.12|5993.42|5993.62|5992.92|5994.12|5993.42|5993.62|5992.92|592
1737147810000|2025-01-17 21:03:30|5993.37|5992.67|5993.87|5993.17|5994.12|5993.42|5993.37|5992.67|308
1737147820000|2025-01-17 21:03:40|5994.12|5993.42|5993.62|5992.92|5994.12|5993.42|5993.62|5992.92|352
1737147830000|2025-01-17 21:03:50|5993.37|5992.67|5994.12|5993.42|5994.12|5993.42|5993.37|5992.67|446
1737147840000|2025-01-17 21:04:00|5994.62|5993.92|5994.12|5993.42|5994.62|5993.92|5994.12|5993.42|358
1737147850000|2025-01-17 21:04:10|5993.87|5993.17|5993.87|5993.17|5994.12|5993.42|5993.62|5992.92|357
1737147860000|2025-01-17 21:04:20|5993.62|5992.92|5993.62|5992.92|5993.87|5993.17|5993.62|5992.92|99
1737147870000|2025-01-17 21:04:30|5993.87|5993.17|5993.62|5992.92|5993.87|5993.17|5993.62|5992.92|112
1737147880000|2025-01-17 21:04:40|||||||||60
1737147890000|2025-01-17 21:04:50|5993.87|5993.17|5993.87|5993.17|5993.87|5993.17|5993.62|5992.92|360
1737147900000|2025-01-17 21:05:00|5993.62|5992.92|5993.62|5992.92|5993.62|5992.92|5993.37|5992.67|416
1737147910000|2025-01-17 21:05:10|5993.87|5993.17|5994.12|5993.42|5994.12|5993.42|5993.62|5992.92|246
1737147920000|2025-01-17 21:05:20|5994.37|5993.67|5994.37|5993.67|5994.62|5993.92|5994.37|5993.67|170
1737147930000|2025-01-17 21:05:30|5994.62|5993.92|5994.62|5993.92|5994.62|5993.92|5994.62|5993.92|172
1737147940000|2025-01-17 21:05:40|5994.87|5994.17|5994.62|5993.92|5994.87|5994.17|5994.62|5993.92|136
1737147950000|2025-01-17 21:05:50|5994.37|5993.67|5994.37|5993.67|5994.37|5993.67|5994.37|5993.67|75
1737147960000|2025-01-17 21:06:00|5994.62|5993.92|5994.62|5993.92|5994.87|5994.17|5994.62|5993.92|556
1737147970000|2025-01-17 21:06:10|5994.87|5994.17|5994.62|5993.92|5995.12|5994.42|5994.62|5993.92|265
1737147980000|2025-01-17 21:06:20|5994.87|5994.17|5994.62|5993.92|5994.87|5994.17|5994.37|5993.67|197
1737147990000|2025-01-17 21:06:30|5994.37|5993.67|5994.62|5993.92|5994.62|5993.92|5994.12|5993.42|253
1737148000000|2025-01-17 21:06:40|5994.37|5993.67|5994.62|5993.92|5994.62|5993.92|5994.37|5993.67|190
1737148010000|2025-01-17 21:06:50|5994.87|5994.17|5995.37|5994.67|5995.37|5994.67|5994.87|5994.17|164
1737148020000|2025-01-17 21:07:00|5995.12|5994.42|5995.37|5994.67|5995.62|5994.92|5995.12|5994.42|273
1737148030000|2025-01-17 21:07:10|5995.12|5994.42|5995.12|5994.42|5995.37|5994.67|5994.87|5994.17|272
1737148040000|2025-01-17 21:07:20|5994.87|5994.17|5994.87|5994.17|5994.87|5994.17|5994.87|5994.17|160
1737148050000|2025-01-17 21:07:30|5995.12|5994.42|5995.37|5994.67|5995.37|5994.67|5995.12|5994.42|116
1737148060000|2025-01-17 21:07:40|5995.12|5994.42|5995.37|5994.67|5995.37|5994.67|5995.12|5994.42|147
1737148070000|2025-01-17 21:07:50|5995.62|5994.92|5995.87|5995.17|5995.87|5995.17|5995.62|5994.92|324
1737148080000|2025-01-17 21:08:00|5995.62|5994.92|5995.37|5994.67|5995.62|5994.92|5995.37|5994.67|214
1737148090000|2025-01-17 21:08:10|5995.62|5994.92|5995.62|5994.92|5995.62|5994.92|5995.62|5994.92|87
1737148100000|2025-01-17 21:08:20|5995.37|5994.67|5995.62|5994.92|5995.62|5994.92|5995.37|5994.67|114
1737148110000|2025-01-17 21:08:30|5995.87|5995.17|5995.87|5995.17|5995.87|5995.17|5995.62|5994.92|182
1737148120000|2025-01-17 21:08:40|5995.62|5994.92|5995.62|5994.92|5995.62|5994.92|5995.37|5994.67|178
1737148130000|2025-01-17 21:08:50|5995.37|5994.67|5995.62|5994.92|5995.62|5994.92|5995.37|5994.67|97
1737148140000|2025-01-17 21:09:00|5995.87|5995.17|5995.62|5994.92|5995.87|5995.17|5995.62|5994.92|204
1737148150000|2025-01-17 21:09:10|5995.37|5994.67|5995.87|5995.17|5995.87|5995.17|5995.37|5994.67|93
1737148160000|2025-01-17 21:09:20|5995.62|5994.92|5995.62|5994.92|5995.62|5994.92|5995.62|5994.92|161
1737148170000|2025-01-17 21:09:30|5996.12|5995.42|5996.62|5995.92|5996.62|5995.92|5996.12|5995.42|475
1737148180000|2025-01-17 21:09:40|||||||||402
1737148190000|2025-01-17 21:09:50|||||||||73
1737148200000|2025-01-17 21:10:00|5996.37|5995.67|5996.12|5995.42|5996.37|5995.67|5995.87|5995.17|260
1737148210000|2025-01-17 21:10:10|5995.87|5995.17|5996.12|5995.42|5996.37|5995.67|5995.87|5995.17|178
1737148220000|2025-01-17 21:10:20|5995.87|5995.17|5995.62|5994.92|5995.87|5995.17|5995.62|5994.92|16
1737148230000|2025-01-17 21:10:30|5995.37|5994.67|5995.12|5994.42|5995.37|5994.67|5995.12|5994.42|81
1737148240000|2025-01-17 21:10:40|5994.87|5994.17|5994.87|5994.17|5995.12|5994.42|5994.87|5994.17|110
1737148250000|2025-01-17 21:10:50|5994.62|5993.92|5994.62|5993.92|5994.87|5994.17|5994.37|5993.67|173
1737148260000|2025-01-17 21:11:00|5994.87|5994.17|5995.12|5994.42|5995.12|5994.42|5994.87|5994.17|114
1737148270000|2025-01-17 21:11:10|5994.87|5994.17|5994.87|5994.17|5994.87|5994.17|5994.87|5994.17|65
1737148280000|2025-01-17 21:11:20|5995.12|5994.42|5994.87|5994.17|5995.12|5994.42|5994.87|5994.17|50
1737148290000|2025-01-17 21:11:30|||||||||25
1737148300000|2025-01-17 21:11:40|5994.62|5993.92|5994.87|5994.17|5994.87|5994.17|5994.62|5993.92|83
1737148310000|2025-01-17 21:11:50|5994.62|5993.92|5994.62|5993.92|5994.62|5993.92|5994.62|5993.92|13
1737148320000|2025-01-17 21:12:00|5994.37|5993.67|5994.12|5993.42|5994.62|5993.92|5994.12|5993.42|278
1737148330000|2025-01-17 21:12:10|5994.37|5993.67|5994.12|5993.42|5994.37|5993.67|5994.12|5993.42|115
1737148340000|2025-01-17 21:12:20|5993.87|5993.17|5993.87|5993.17|5993.87|5993.17|5993.87|5993.17|30
1737148350000|2025-01-17 21:12:30|5993.62|5992.92|5993.62|5992.92|5993.62|5992.92|5993.62|5992.92|93
1737148360000|2025-01-17 21:12:40|5993.87|5993.17|5994.12|5993.42|5994.12|5993.42|5993.87|5993.17|131
1737148370000|2025-01-17 21:12:50|5994.37|5993.67|5994.62|5993.92|5994.62|5993.92|5994.37|5993.67|98
1737148380000|2025-01-17 21:13:00|5994.87|5994.17|5994.24|5993.54|5994.87|5994.17|5994.12|5993.42|202
1737148390000|2025-01-17 21:13:10|5994.12|5993.42|5994.12|5993.42|5994.12|5993.42|5994.12|5993.42|24
1737148400000|2025-01-17 21:13:20|5994.24|5993.54|5994.12|5993.42|5994.37|5993.67|5994.12|5993.42|92
1737148410000|2025-01-17 21:13:30|5993.87|5993.17|5993.87|5993.17|5993.87|5993.17|5993.87|5993.17|78
1737148420000|2025-01-17 21:13:40|5994.12|5993.42|5994.37|5993.67|5994.37|5993.67|5994.12|5993.42|56
1737148430000|2025-01-17 21:13:50|5994.62|5993.92|5994.62|5993.92|5994.62|5993.92|5994.62|5993.92|115
1737148440000|2025-01-17 21:14:00|5994.37|5993.67|5994.37|5993.67|5994.62|5993.92|5994.12|5993.42|247
1737148450000|2025-01-17 21:14:10|||||||||38
1737148460000|2025-01-17 21:14:20|||||||||1
1737148470000|2025-01-17 21:14:30|5994.62|5993.92|5994.62|5993.92|5994.62|5993.92|5994.62|5993.92|75
1737148480000|2025-01-17 21:14:40|5994.87|5994.17|5994.87|5994.17|5994.87|5994.17|5994.87|5994.17|98
1737148490000|2025-01-17 21:14:50|5994.62|5993.92|5994.62|5993.92|5994.62|5993.92|5994.62|5993.92|117
1737148500000|2025-01-17 21:15:00|5994.37|5993.67|5994.12|5993.42|5994.37|5993.67|5993.87|5993.17|142
1737148510000|2025-01-17 21:15:10|5994.37|5993.67|5994.12|5993.42|5994.37|5993.67|5994.12|5993.42|65
1737148520000|2025-01-17 21:15:20|||||||||25
1737148530000|2025-01-17 21:15:30|5994.37|5993.67|5994.12|5993.42|5994.37|5993.67|5994.12|5993.42|164
1737148540000|2025-01-17 21:15:40|5994.62|5993.92|5994.87|5994.17|5995.12|5994.42|5994.62|5993.92|190
1737148550000|2025-01-17 21:15:50|||||||||58
1737148560000|2025-01-17 21:16:00|5995.12|5994.42|5995.37|5994.67|5995.37|5994.67|5995.12|5994.42|154
1737148570000|2025-01-17 21:16:10|5995.12|5994.42|5995.12|5994.42|5995.12|5994.42|5995.12|5994.42|24
1737148580000|2025-01-17 21:16:20|5994.87|5994.17|5994.87|5994.17|5995.12|5994.42|5994.87|5994.17|76
1737148590000|2025-01-17 21:16:30|5995.12|5994.42|5995.12|5994.42|5995.12|5994.42|5994.87|5994.17|176
1737148600000|2025-01-17 21:16:40|||||||||4
1737148610000|2025-01-17 21:16:50|||||||||18
1737148620000|2025-01-17 21:17:00|5994.87|5994.17|5994.87|5994.17|5994.87|5994.17|5994.87|5994.17|80
1737148630000|2025-01-17 21:17:10|5994.62|5993.92|5994.62|5993.92|5994.87|5994.17|5994.62|5993.92|85
1737148640000|2025-01-17 21:17:20|||||||||4
1737148650000|2025-01-17 21:17:30|5994.12|5993.42|5994.37|5993.67|5994.37|5993.67|5994.12|5993.42|295
1737148660000|2025-01-17 21:17:40|||||||||14
1737148670000|2025-01-17 21:17:50|5994.12|5993.42|5993.87|5993.17|5994.12|5993.42|5993.87|5993.17|56
1737148680000|2025-01-17 21:18:00|5994.12|5993.42|5994.12|5993.42|5994.12|5993.42|5994.12|5993.42|83
1737148690000|2025-01-17 21:18:10|5994.37|5993.67|5994.12|5993.42|5994.37|5993.67|5994.12|5993.42|97
1737148700000|2025-01-17 21:18:20|5994.37|5993.67|5993.87|5993.17|5994.37|5993.67|5993.87|5993.17|137
1737148710000|2025-01-17 21:18:30|||||||||3
1737148720000|2025-01-17 21:18:40|5993.62|5992.92|5993.62|5992.92|5993.62|5992.92|5993.62|5992.92|206
1737148730000|2025-01-17 21:18:50|||||||||6
1737148740000|2025-01-17 21:19:00|5993.87|5993.17|5993.87|5993.17|5993.87|5993.17|5993.62|5992.92|164
1737148750000|2025-01-17 21:19:10|5993.62|5992.92|5993.37|5992.67|5993.62|5992.92|5993.37|5992.67|119
1737148760000|2025-01-17 21:19:20|5993.62|5992.92|5993.62|5992.92|5993.62|5992.92|5993.62|5992.92|20
1737148770000|2025-01-17 21:19:30|5993.87|5993.17|5993.87|5993.17|5993.87|5993.17|5993.87|5993.17|36
1737148780000|2025-01-17 21:19:40|||||||||49
1737148790000|2025-01-17 21:19:50|5994.12|5993.42|5994.12|5993.42|5994.12|5993.42|5994.12|5993.42|36
1737148800000|2025-01-17 21:20:00|5994.37|5993.67|5994.37|5993.67|5994.37|5993.67|5994.12|5993.42|156
1737148810000|2025-01-17 21:20:10|5994.62|5993.92|5994.62|5993.92|5994.62|5993.92|5994.62|5993.92|64
1737148820000|2025-01-17 21:20:20|5994.37|5993.67|5994.62|5993.92|5994.62|5993.92|5994.37|5993.67|69
1737148830000|2025-01-17 21:20:30|5994.37|5993.67|5994.37|5993.67|5994.37|5993.67|5994.37|5993.67|19
1737148840000|2025-01-17 21:20:40|5994.62|5993.92|5994.62|5993.92|5994.62|5993.92|5994.62|5993.92|14
1737148850000|2025-01-17 21:20:50|5994.49|5993.79|5994.37|5993.67|5994.62|5993.92|5994.37|5993.67|152
1737148860000|2025-01-17 21:21:00|5994.12|5993.42|5994.37|5993.67|5994.37|5993.67|5994.12|5993.42|43
1737148870000|2025-01-17 21:21:10|||||||||65
1737148880000|2025-01-17 21:21:20|5994.12|5993.42|5994.12|5993.42|5994.12|5993.42|5994.12|5993.42|35
1737148890000|2025-01-17 21:21:30|||||||||7
1737148900000|2025-01-17 21:21:40|||||||||83
1737148910000|2025-01-17 21:21:50|||||||||8
1737148920000|2025-01-17 21:22:00|5994.37|5993.67|5994.62|5993.92|5994.62|5993.92|5994.37|5993.67|56
1737148930000|2025-01-17 21:22:10|5994.87|5994.17|5994.62|5993.92|5994.87|5994.17|5994.62|5993.92|55
1737148940000|2025-01-17 21:22:20|||||||||71
1737148950000|2025-01-17 21:22:30|||||||||31
1737148960000|2025-01-17 21:22:40|5994.87|5994.17|5994.87|5994.17|5994.87|5994.17|5994.87|5994.17|24
1737148970000|2025-01-17 21:22:50|5995.12|5994.42|5995.12|5994.42|5995.12|5994.42|5995.12|5994.42|173
1737148980000|2025-01-17 21:23:00|5995.37|5994.67|5995.37|5994.67|5995.37|5994.67|5995.37|5994.67|59
1737148990000|2025-01-17 21:23:10|5995.12|5994.42|5995.12|5994.42|5995.12|5994.42|5995.12|5994.42|39
1737149000000|2025-01-17 21:23:20|5994.87|5994.17|5994.87|5994.17|5994.87|5994.17|5994.87|5994.17|72
1737149010000|2025-01-17 21:23:30|||||||||37
1737149020000|2025-01-17 21:23:40|5995.12|5994.42|5995.12|5994.42|5995.12|5994.42|5995.12|5994.42|24
1737149030000|2025-01-17 21:23:50|||||||||34
1737149050000|2025-01-17 21:24:10|5994.87|5994.17|5995.12|5994.42|5995.12|5994.42|5994.87|5994.17|32
1737149060000|2025-01-17 21:24:20|||||||||4
1737149070000|2025-01-17 21:24:30|5994.87|5994.17|5995.12|5994.42|5995.12|5994.42|5994.87|5994.17|75
1737149080000|2025-01-17 21:24:40|5994.87|5994.17|5995.12|5994.42|5995.12|5994.42|5994.87|5994.17|49
1737149090000|2025-01-17 21:24:50|||||||||16
1737149100000|2025-01-17 21:25:00|5994.99|5994.29|5995.37|5994.67|5995.37|5994.67|5994.99|5994.29|65
1737149110000|2025-01-17 21:25:10|5995.12|5994.42|5995.12|5994.42|5995.12|5994.42|5995.12|5994.42|89
1737149120000|2025-01-17 21:25:20|5994.87|5994.17|5994.87|5994.17|5994.87|5994.17|5994.62|5993.92|54
1737149130000|2025-01-17 21:25:30|5994.62|5993.92|5994.62|5993.92|5994.62|5993.92|5994.62|5993.92|15
1737149140000|2025-01-17 21:25:40|5994.87|5994.17|5994.87|5994.17|5994.87|5994.17|5994.62|5993.92|24
1737149150000|2025-01-17 21:25:50|||||||||22
1737149160000|2025-01-17 21:26:00|||||||||3
1737149170000|2025-01-17 21:26:10|5995.12|5994.42|5995.37|5994.67|5995.37|5994.67|5995.12|5994.42|40
1737149180000|2025-01-17 21:26:20|5995.12|5994.42|5995.37|5994.67|5995.37|5994.67|5995.12|5994.42|37
1737149190000|2025-01-17 21:26:30|5995.62|5994.92|5995.37|5994.67|5995.62|5994.92|5995.37|5994.67|53
1737149200000|2025-01-17 21:26:40|||||||||18
1737149210000|2025-01-17 21:26:50|||||||||56
1737149220000|2025-01-17 21:27:00|5995.12|5994.42|5995.12|5994.42|5995.12|5994.42|5995.12|5994.42|33
1737149230000|2025-01-17 21:27:10|5994.87|5994.17|5994.87|5994.17|5994.87|5994.17|5994.87|5994.17|48
1737149240000|2025-01-17 21:27:20|||||||||15
1737149250000|2025-01-17 21:27:30|||||||||49
1737149260000|2025-01-17 21:27:40|||||||||4
1737149270000|2025-01-17 21:27:50|||||||||2
1737149280000|2025-01-17 21:28:00|5995.12|5994.42|5995.12|5994.42|5995.12|5994.42|5995.12|5994.42|19
1737149290000|2025-01-17 21:28:10|5994.87|5994.17|5995.12|5994.42|5995.12|5994.42|5994.87|5994.17|44
1737149300000|2025-01-17 21:28:20|||||||||53
1737149310000|2025-01-17 21:28:30|||||||||29
1737149320000|2025-01-17 21:28:40|5995.37|5994.67|5995.37|5994.67|5995.37|5994.67|5995.37|5994.67|7
1737149330000|2025-01-17 21:28:50|5995.24|5994.54|5995.37|5994.67|5995.37|5994.67|5995.12|5994.42|62
1737149340000|2025-01-17 21:29:00|5995.62|5994.92|5995.37|5994.67|5995.62|5994.92|5995.37|5994.67|57
1737149350000|2025-01-17 21:29:10|5995.49|5994.79|5995.62|5994.92|5995.62|5994.92|5995.37|5994.67|46
1737149360000|2025-01-17 21:29:20|5995.37|5994.67|5995.12|5994.42|5995.37|5994.67|5995.12|5994.42|55
1737149370000|2025-01-17 21:29:30|5995.37|5994.67|5995.37|5994.67|5995.37|5994.67|5995.37|5994.67|25
1737149380000|2025-01-17 21:29:40|5995.62|5994.92|5995.62|5994.92|5995.62|5994.92|5995.62|5994.92|49
1737149390000|2025-01-17 21:29:50|5995.37|5994.67|5995.37|5994.67|5995.37|5994.67|5995.37|5994.67|52
1737149400000|2025-01-17 21:30:00|5995.12|5994.42|5995.12|5994.42|5995.12|5994.42|5995.12|5994.42|97
1737149410000|2025-01-17 21:30:10|5994.87|5994.17|5995.12|5994.42|5995.12|5994.42|5994.87|5994.17|61
1737149420000|2025-01-17 21:30:20|||||||||1
1737149440000|2025-01-17 21:30:40|5995.37|5994.67|5995.37|5994.67|5995.37|5994.67|5995.12|5994.42|93
1737149450000|2025-01-17 21:30:50|5995.12|5994.42|5995.12|5994.42|5995.12|5994.42|5995.12|5994.42|22
1737149460000|2025-01-17 21:31:00|5995.37|5994.67|5995.37|5994.67|5995.37|5994.67|5995.37|5994.67|69
1737149470000|2025-01-17 21:31:10|5995.24|5994.54|5995.37|5994.67|5995.37|5994.67|5995.12|5994.42|70
1737149480000|2025-01-17 21:31:20|||||||||2
1737149490000|2025-01-17 21:31:30|||||||||15
1737149500000|2025-01-17 21:31:40|||||||||23
1737149510000|2025-01-17 21:31:50|||||||||23
1737149520000|2025-01-17 21:32:00|||||||||39
1737149530000|2025-01-17 21:32:10|5995.12|5994.42|5995.37|5994.67|5995.37|5994.67|5995.12|5994.42|54
1737149540000|2025-01-17 21:32:20|5995.62|5994.92|5995.62|5994.92|5995.62|5994.92|5995.37|5994.67|110
1737149550000|2025-01-17 21:32:30|5995.37|5994.67|5995.37|5994.67|5995.37|5994.67|5995.37|5994.67|24
1737149560000|2025-01-17 21:32:40|5995.62|5994.92|5995.62|5994.92|5995.62|5994.92|5995.62|5994.92|24
1737149580000|2025-01-17 21:33:00|5995.37|5994.67|5995.37|5994.67|5995.37|5994.67|5995.37|5994.67|17
1737149600000|2025-01-17 21:33:20|||||||||21
1737149610000|2025-01-17 21:33:30|5995.12|5994.42|5995.12|5994.42|5995.12|5994.42|5995.12|5994.42|84
1737149620000|2025-01-17 21:33:40|5994.99|5994.29|5995.12|5994.42|5995.12|5994.42|5994.99|5994.29|41
1737149630000|2025-01-17 21:33:50|||||||||13
1737149640000|2025-01-17 21:34:00|||||||||8
1737149650000|2025-01-17 21:34:10|||||||||21
1737149670000|2025-01-17 21:34:30|||||||||17
1737149680000|2025-01-17 21:34:40|5995.37|5994.67|5995.37|5994.67|5995.37|5994.67|5995.37|5994.67|58
1737149690000|2025-01-17 21:34:50|||||||||13
1737149700000|2025-01-17 21:35:00|5995.12|5994.42|5995.37|5994.67|5995.37|5994.67|5995.12|5994.42|32
1737149710000|2025-01-17 21:35:10|5995.12|5994.42|5995.12|5994.42|5995.12|5994.42|5995.12|5994.42|12
1737149720000|2025-01-17 21:35:20|5994.87|5994.17|5994.87|5994.17|5994.87|5994.17|5994.87|5994.17|10
1737149730000|2025-01-17 21:35:30|||||||||27
1737149740000|2025-01-17 21:35:40|5995.12|5994.42|5994.87|5994.17|5995.12|5994.42|5994.87|5994.17|68
1737149750000|2025-01-17 21:35:50|5995.12|5994.42|5995.12|5994.42|5995.12|5994.42|5995.12|5994.42|15
1737149760000|2025-01-17 21:36:00|||||||||1
1737149770000|2025-01-17 21:36:10|||||||||1
1737149780000|2025-01-17 21:36:20|||||||||2
1737149790000|2025-01-17 21:36:30|||||||||26
1737149800000|2025-01-17 21:36:40|5994.87|5994.17|5994.62|5993.92|5994.87|5994.17|5994.62|5993.92|37
1737149810000|2025-01-17 21:36:50|||||||||10
1737149820000|2025-01-17 21:37:00|5994.37|5993.67|5994.37|5993.67|5994.37|5993.67|5994.37|5993.67|28
1737149830000|2025-01-17 21:37:10|||||||||47
1737149840000|2025-01-17 21:37:20|5994.62|5993.92|5994.62|5993.92|5994.62|5993.92|5994.62|5993.92|44
1737149850000|2025-01-17 21:37:30|||||||||2
1737149870000|2025-01-17 21:37:50|5994.37|5993.67|5994.37|5993.67|5994.37|5993.67|5994.37|5993.67|36
1737149880000|2025-01-17 21:38:00|5994.62|5993.92|5994.37|5993.67|5994.62|5993.92|5994.37|5993.67|25
1737149890000|2025-01-17 21:38:10|||||||||5
1737149900000|2025-01-17 21:38:20|5994.62|5993.92|5994.37|5993.67|5994.62|5993.92|5994.37|5993.67|9
1737149910000|2025-01-17 21:38:30|||||||||14
1737149920000|2025-01-17 21:38:40|5994.12|5993.42|5994.12|5993.42|5994.12|5993.42|5994.12|5993.42|92
1737149930000|2025-01-17 21:38:50|||||||||17
1737149940000|2025-01-17 21:39:00|||||||||46
1737149970000|2025-01-17 21:39:30|5994.37|5993.67|5994.37|5993.67|5994.37|5993.67|5994.37|5993.67|78
1737149980000|2025-01-17 21:39:40|||||||||1
1737149990000|2025-01-17 21:39:50|5994.49|5993.79|5994.37|5993.67|5994.49|5993.79|5994.37|5993.67|3
1737150010000|2025-01-17 21:40:10|||||||||7
1737150020000|2025-01-17 21:40:20|||||||||15
1737150030000|2025-01-17 21:40:30|5994.62|5993.92|5994.62|5993.92|5994.62|5993.92|5994.62|5993.92|21
1737150040000|2025-01-17 21:40:40|||||||||3
1737150050000|2025-01-17 21:40:50|5994.87|5994.17|5994.87|5994.17|5994.87|5994.17|5994.87|5994.17|59
1737150060000|2025-01-17 21:41:00|5995.12|5994.42|5995.12|5994.42|5995.12|5994.42|5995.12|5994.42|157
1737150070000|2025-01-17 21:41:10|||||||||34
1737150080000|2025-01-17 21:41:20|||||||||1
1737150090000|2025-01-17 21:41:30|||||||||17
1737150100000|2025-01-17 21:41:40|||||||||1
1737150110000|2025-01-17 21:41:50|||||||||3
1737150120000|2025-01-17 21:42:00|5995.37|5994.67|5995.12|5994.42|5995.37|5994.67|5995.12|5994.42|90
1737150130000|2025-01-17 21:42:10|||||||||5
1737150140000|2025-01-17 21:42:20|||||||||7
1737150150000|2025-01-17 21:42:30|5995.37|5994.67|5995.37|5994.67|5995.37|5994.67|5995.37|5994.67|28
1737150160000|2025-01-17 21:42:40|||||||||11
1737150170000|2025-01-17 21:42:50|5995.62|5994.92|5995.62|5994.92|5995.62|5994.92|5995.62|5994.92|50
1737150180000|2025-01-17 21:43:00|5995.87|5995.17|5995.87|5995.17|5995.87|5995.17|5995.87|5995.17|21
1737150190000|2025-01-17 21:43:10|||||||||5
1737150200000|2025-01-17 21:43:20|5996.12|5995.42|5995.87|5995.17|5996.12|5995.42|5995.87|5995.17|98
1737150210000|2025-01-17 21:43:30|||||||||2
1737150220000|2025-01-17 21:43:40|5996.12|5995.42|5996.12|5995.42|5996.12|5995.42|5996.12|5995.42|23
1737150230000|2025-01-17 21:43:50|||||||||7
1737150240000|2025-01-17 21:44:00|5995.87|5995.17|5996.12|5995.42|5996.12|5995.42|5995.87|5995.17|85
1737150260000|2025-01-17 21:44:20|||||||||11
1737150270000|2025-01-17 21:44:30|5995.87|5995.17|5996.12|5995.42|5996.12|5995.42|5995.87|5995.17|51
1737150280000|2025-01-17 21:44:40|5995.87|5995.17|5995.87|5995.17|5995.87|5995.17|5995.87|5995.17|46
1737150290000|2025-01-17 21:44:50|||||||||4
1737150300000|2025-01-17 21:45:00|5995.62|5994.92|5995.62|5994.92|5995.62|5994.92|5995.37|5994.67|202
1737150310000|2025-01-17 21:45:10|||||||||24
1737150320000|2025-01-17 21:45:20|||||||||11
1737150330000|2025-01-17 21:45:30|5995.37|5994.67|5995.62|5994.92|5995.62|5994.92|5995.37|5994.67|74
1737150340000|2025-01-17 21:45:40|||||||||26
1737150350000|2025-01-17 21:45:50|||||||||5
1737150360000|2025-01-17 21:46:00|||||||||5
1737150370000|2025-01-17 21:46:10|||||||||8
1737150380000|2025-01-17 21:46:20|||||||||28
1737150390000|2025-01-17 21:46:30|5995.37|5994.67|5995.37|5994.67|5995.37|5994.67|5995.37|5994.67|43
1737150400000|2025-01-17 21:46:40|5995.12|5994.42|5995.12|5994.42|5995.12|5994.42|5995.12|5994.42|18
1737150410000|2025-01-17 21:46:50|5995.37|5994.67|5995.62|5994.92|5995.62|5994.92|5995.37|5994.67|66
1737150420000|2025-01-17 21:47:00|5995.37|5994.67|5995.62|5994.92|5995.62|5994.92|5995.37|5994.67|26
1737150440000|2025-01-17 21:47:20|||||||||15
1737150450000|2025-01-17 21:47:30|5995.37|5994.67|5995.37|5994.67|5995.37|5994.67|5995.37|5994.67|21
1737150460000|2025-01-17 21:47:40|5995.62|5994.92|5995.62|5994.92|5995.62|5994.92|5995.62|5994.92|21
1737150470000|2025-01-17 21:47:50|5995.87|5995.17|5995.87|5995.17|5995.87|5995.17|5995.87|5995.17|11
1737150480000|2025-01-17 21:48:00|5996.12|5995.42|5995.87|5995.17|5996.12|5995.42|5995.87|5995.17|36
1737150490000|2025-01-17 21:48:10|||||||||1
1737150500000|2025-01-17 21:48:20|||||||||1
1737150510000|2025-01-17 21:48:30|5996.12|5995.42|5996.12|5995.42|5996.12|5995.42|5996.12|5995.42|13
1737150520000|2025-01-17 21:48:40|||||||||35
1737150530000|2025-01-17 21:48:50|||||||||2
1737150540000|2025-01-17 21:49:00|||||||||47
1737150550000|2025-01-17 21:49:10|||||||||13
1737150560000|2025-01-17 21:49:20|||||||||16
1737150570000|2025-01-17 21:49:30|||||||||6
1737150580000|2025-01-17 21:49:40|||||||||34
1737150590000|2025-01-17 21:49:50|||||||||62
1737150600000|2025-01-17 21:50:00|||||||||14
1737150610000|2025-01-17 21:50:10|||||||||6
1737150620000|2025-01-17 21:50:20|||||||||4
1737150640000|2025-01-17 21:50:40|||||||||4
1737150650000|2025-01-17 21:50:50|||||||||1
1737150660000|2025-01-17 21:51:00|||||||||1
1737150670000|2025-01-17 21:51:10|||||||||77
1737150680000|2025-01-17 21:51:20|||||||||4
1737150690000|2025-01-17 21:51:30|5995.87|5995.17|5995.87|5995.17|5995.87|5995.17|5995.87|5995.17|29
1737150700000|2025-01-17 21:51:40|||||||||22
1737150710000|2025-01-17 21:51:50|||||||||1
1737150720000|2025-01-17 21:52:00|||||||||48
1737150730000|2025-01-17 21:52:10|5995.62|5994.92|5995.62|5994.92|5995.62|5994.92|5995.62|5994.92|8
1737150750000|2025-01-17 21:52:30|||||||||17
1737150760000|2025-01-17 21:52:40|5995.87|5995.17|5995.87|5995.17|5995.87|5995.17|5995.87|5995.17|17
1737150770000|2025-01-17 21:52:50|||||||||37
1737150780000|2025-01-17 21:53:00|||||||||5
1737150800000|2025-01-17 21:53:20|||||||||18
1737150810000|2025-01-17 21:53:30|5995.99|5995.29|5996.12|5995.42|5996.12|5995.42|5995.99|5995.29|73
1737150820000|2025-01-17 21:53:40|||||||||21
1737150830000|2025-01-17 21:53:50|||||||||23
1737150840000|2025-01-17 21:54:00|||||||||4
1737150850000|2025-01-17 21:54:10|||||||||4
1737150860000|2025-01-17 21:54:20|||||||||14
1737150870000|2025-01-17 21:54:30|||||||||58
1737150880000|2025-01-17 21:54:40|5996.24|5995.54|5996.37|5995.67|5996.37|5995.67|5996.24|5995.54|51
1737150890000|2025-01-17 21:54:50|||||||||16
1737150900000|2025-01-17 21:55:00|5996.24|5995.54|5995.87|5995.17|5996.37|5995.67|5995.87|5995.17|186
1737150910000|2025-01-17 21:55:10|||||||||27
1737150920000|2025-01-17 21:55:20|||||||||59
1737150930000|2025-01-17 21:55:30|5996.12|5995.42|5995.87|5995.17|5996.12|5995.42|5995.87|5995.17|35
1737150940000|2025-01-17 21:55:40|5995.62|5994.92|5995.62|5994.92|5995.62|5994.92|5995.62|5994.92|37
1737150950000|2025-01-17 21:55:50|5995.87|5995.17|5995.87|5995.17|5995.87|5995.17|5995.87|5995.17|31
1737150960000|2025-01-17 21:56:00|5995.62|5994.92|5995.87|5995.17|5995.87|5995.17|5995.62|5994.92|70
1737150970000|2025-01-17 21:56:10|5995.62|5994.92|5995.62|5994.92|5995.62|5994.92|5995.62|5994.92|10
1737150980000|2025-01-17 21:56:20|||||||||31
1737150990000|2025-01-17 21:56:30|5995.37|5994.67|5995.37|5994.67|5995.37|5994.67|5995.37|5994.67|13
1737151000000|2025-01-17 21:56:40|5995.12|5994.42|5995.12|5994.42|5995.12|5994.42|5995.12|5994.42|53
1737151010000|2025-01-17 21:56:50|5994.87|5994.17|5995.12|5994.42|5995.12|5994.42|5994.87|5994.17|68
1737151020000|2025-01-17 21:57:00|5994.87|5994.17|5995.12|5994.42|5995.12|5994.42|5994.87|5994.17|23
1737151030000|2025-01-17 21:57:10|5994.87|5994.17|5994.87|5994.17|5994.87|5994.17|5994.87|5994.17|22
1737151040000|2025-01-17 21:57:20|5995.12|5994.42|5994.87|5994.17|5995.12|5994.42|5994.87|5994.17|59
1737151050000|2025-01-17 21:57:30|||||||||23
1737151060000|2025-01-17 21:57:40|5995.12|5994.42|5995.12|5994.42|5995.12|5994.42|5995.12|5994.42|9
1737151070000|2025-01-17 21:57:50|||||||||1
1737151080000|2025-01-17 21:58:00|5995.37|5994.67|5995.12|5994.42|5995.37|5994.67|5995.12|5994.42|222
1737151090000|2025-01-17 21:58:10|5995.37|5994.67|5995.12|5994.42|5995.37|5994.67|5995.12|5994.42|34
1737151100000|2025-01-17 21:58:20|5995.37|5994.67|5994.87|5994.17|5995.37|5994.67|5994.87|5994.17|33
1737151110000|2025-01-17 21:58:30|5994.99|5994.29|5995.12|5994.42|5995.12|5994.42|5994.99|5994.29|28
1737151120000|2025-01-17 21:58:40|5995.37|5994.67|5995.87|5995.17|5995.87|5995.17|5995.37|5994.67|35
1737151130000|2025-01-17 21:58:50|5996.12|5995.42|5996.37|5995.67|5996.37|5995.67|5996.12|5995.42|62
1737151140000|2025-01-17 21:59:00|5996.49|5995.79|5996.62|5995.92|5996.62|5995.92|5996.37|5995.67|92
1737151150000|2025-01-17 21:59:10|5996.37|5995.67|5996.62|5995.92|5996.62|5995.92|5996.37|5995.67|32
1737151160000|2025-01-17 21:59:20|5996.87|5996.17|5996.74|5996.04|5996.87|5996.17|5996.62|5995.92|46
1737151170000|2025-01-17 21:59:30|5996.87|5996.17|5996.87|5996.17|5997.12|5996.42|5996.87|5996.17|99
1737151180000|2025-01-17 21:59:40|5996.74|5996.04|5996.62|5995.92|5996.74|5996.04|5996.62|5995.92|28
1737151190000|2025-01-17 21:59:50|5996.74|5996.04|5997|5995.5|5997.24|5996.54|5996.49|5995.5|128
1737327610000|2025-01-19 23:00:10|6001.48|6000.78|6001.61|6000.91|6002.61|6001.91|6001.36|6000.66|206
1737327620000|2025-01-19 23:00:20|6000.36|5999.66|6000.36|5999.66|6001.11|6000.41|6000.36|5999.66|99
1737327630000|2025-01-19 23:00:30|6000.23|5999.53|6000.36|5999.66|6000.48|5999.78|6000.11|5999.41|48
1737327640000|2025-01-19 23:00:40|6000.23|5999.53|5999.86|5999.16|6000.61|5999.91|5999.86|5999.16|47
1737327650000|2025-01-19 23:00:50|5999.61|5998.91|5998.36|5997.66|5999.86|5999.16|5998.36|5997.66|55
1737327660000|2025-01-19 23:01:00|5999.11|5998.41|6000.11|5999.41|6000.73|6000.03|5999.11|5998.41|144
1737327670000|2025-01-19 23:01:10|6000.86|6000.16|6000.61|5999.91|6001.11|6000.41|6000.11|5999.41|108
1737327680000|2025-01-19 23:01:20|||||||||17
1737327690000|2025-01-19 23:01:30|6000.86|6000.16|6000.86|6000.16|6000.86|6000.16|6000.86|6000.16|15
1737327700000|2025-01-19 23:01:40|6001.23|6000.53|6001.36|6000.66|6001.86|6001.16|6000.98|6000.28|134
1737327710000|2025-01-19 23:01:50|6001.61|6000.91|6001.73|6001.03|6002.11|6001.41|6001.61|6000.91|41
1737327720000|2025-01-19 23:02:00|6001.61|6000.91|6001.36|6000.66|6001.86|6001.16|6001.36|6000.66|46
1737327730000|2025-01-19 23:02:10|6001.11|6000.41|6001.11|6000.41|6001.61|6000.91|6001.11|6000.41|17
1737327740000|2025-01-19 23:02:20|6001.23|6000.53|5999.23|5998.53|6001.23|6000.53|5999.23|5998.53|82
1737327750000|2025-01-19 23:02:30|5999.11|5998.41|5998.48|5997.78|5999.36|5998.66|5998.48|5997.78|45
1737327760000|2025-01-19 23:02:40|5998.61|5997.91|5997.36|5996.66|5998.61|5997.91|5996.86|5996.16|195
1737327770000|2025-01-19 23:02:50|5997.86|5997.16|5998.73|5998.03|5998.73|5998.03|5997.11|5996.41|109
1737327780000|2025-01-19 23:03:00|5998.86|5998.16|5998.61|5997.91|5998.98|5998.28|5998.23|5997.53|49
1737327790000|2025-01-19 23:03:10|5998.73|5998.03|5997.98|5997.28|5998.86|5998.16|5997.98|5997.28|28
1737327800000|2025-01-19 23:03:20|5997.86|5997.16|5997.61|5996.91|5998.11|5997.41|5997.61|5996.91|19
1737327810000|2025-01-19 23:03:30|5997.73|5997.03|5996.86|5996.16|5997.73|5997.03|5996.86|5996.16|34
1737327820000|2025-01-19 23:03:40|5996.61|5995.91|5997.11|5996.41|5997.11|5996.41|5996.61|5995.91|26
1737327830000|2025-01-19 23:03:50|5997.23|5996.53|5996.86|5996.16|5997.23|5996.53|5996.61|5995.91|12
1737327840000|2025-01-19 23:04:00|5996.73|5996.03|5996.61|5995.91|5996.73|5996.03|5996.36|5995.66|12
1737327850000|2025-01-19 23:04:10|5996.86|5996.16|5996.86|5996.16|5996.86|5996.16|5996.86|5996.16|3
1737327860000|2025-01-19 23:04:20|5996.73|5996.03|5996.86|5996.16|5996.86|5996.16|5996.61|5995.91|24
1737327870000|2025-01-19 23:04:30|5996.98|5996.28|5995.61|5994.91|5996.98|5996.28|5995.61|5994.91|74
1737327880000|2025-01-19 23:04:40|5995.11|5994.41|5995.11|5994.41|5995.36|5994.66|5994.61|5993.91|115
1737327890000|2025-01-19 23:04:50|5995.23|5994.53|5995.36|5994.66|5995.61|5994.91|5995.11|5994.41|31
1737327900000|2025-01-19 23:05:00|5995.11|5994.41|5994.73|5994.03|5995.23|5994.53|5994.73|5994.03|55
1737327910000|2025-01-19 23:05:10|5994.36|5993.66|5993.11|5992.41|5994.48|5993.78|5992.86|5992.16|167
1737327920000|2025-01-19 23:05:20|5993.36|5992.66|5992.61|5991.91|5993.36|5992.66|5992.48|5991.78|61
1737327930000|2025-01-19 23:05:30|5992.86|5992.16|5992.11|5991.41|5992.98|5992.28|5991.11|5990.41|140
1737327940000|2025-01-19 23:05:40|5991.86|5991.16|5991.61|5990.91|5991.98|5991.28|5990.86|5990.16|43
1737327950000|2025-01-19 23:05:50|5991.48|5990.78|5991.11|5990.41|5991.86|5991.16|5990.98|5990.28|38
1737327960000|2025-01-19 23:06:00|5991.23|5990.53|5992.11|5991.41|5992.11|5991.41|5991.23|5990.53|65
1737327970000|2025-01-19 23:06:10|5991.98|5991.28|5991.86|5991.16|5992.11|5991.41|5991.86|5991.16|23
1737327980000|2025-01-19 23:06:20|5991.98|5991.28|5990.36|5989.66|5992.11|5991.41|5990.36|5989.66|61
1737327990000|2025-01-19 23:06:30|5990.23|5989.53|5990.11|5989.41|5990.23|5989.53|5989.61|5988.91|69
1737328000000|2025-01-19 23:06:40|5990.23|5989.53|5990.98|5990.28|5991.11|5990.41|5990.23|5989.53|54
1737328010000|2025-01-19 23:06:50|5991.11|5990.41|5989.11|5988.41|5991.11|5990.41|5988.61|5987.91|186
1737328020000|2025-01-19 23:07:00|5988.36|5987.66|5989.36|5988.66|5989.86|5989.16|5988.36|5987.66|79
1737328030000|2025-01-19 23:07:10|5989.61|5988.91|5989.86|5989.16|5989.86|5989.16|5989.11|5988.41|36
1737328040000|2025-01-19 23:07:20|5989.73|5989.03|5988.86|5988.16|5989.73|5989.03|5988.86|5988.16|35
1737328050000|2025-01-19 23:07:30|5988.61|5987.91|5989.23|5988.53|5989.23|5988.53|5988.11|5987.41|80
1737328060000|2025-01-19 23:07:40|5989.36|5988.66|5989.36|5988.66|5989.86|5989.16|5989.36|5988.66|26
1737328070000|2025-01-19 23:07:50|5989.48|5988.78|5989.86|5989.16|5990.11|5989.41|5989.48|5988.78|33
1737328080000|2025-01-19 23:08:00|5989.61|5988.91|5989.98|5989.28|5990.36|5989.66|5989.61|5988.91|53
1737328090000|2025-01-19 23:08:10|5990.36|5989.66|5990.61|5989.91|5990.61|5989.91|5990.36|5989.66|16
1737328100000|2025-01-19 23:08:20|5990.36|5989.66|5990.11|5989.41|5990.48|5989.78|5990.11|5989.41|45
1737328110000|2025-01-19 23:08:30|5990.36|5989.66|5990.48|5989.78|5990.61|5989.91|5990.36|5989.66|16
1737328120000|2025-01-19 23:08:40|5990.61|5989.91|5990.86|5990.16|5990.86|5990.16|5990.61|5989.91|25
1737328130000|2025-01-19 23:08:50|5991.11|5990.41|5991.11|5990.41|5991.11|5990.41|5991.11|5990.41|7
1737328140000|2025-01-19 23:09:00|5990.86|5990.16|5990.86|5990.16|5990.86|5990.16|5990.86|5990.16|20
1737328150000|2025-01-19 23:09:10|5990.98|5990.28|5990.61|5989.91|5990.98|5990.28|5990.61|5989.91|6
1737328160000|2025-01-19 23:09:20|5990.86|5990.16|5990.11|5989.41|5990.86|5990.16|5989.86|5989.16|18
1737328170000|2025-01-19 23:09:30|5990.36|5989.66|5990.36|5989.66|5990.86|5990.16|5990.11|5989.41|29
1737328180000|2025-01-19 23:09:40|5990.23|5989.53|5989.86|5989.16|5990.23|5989.53|5989.86|5989.16|9
1737328190000|2025-01-19 23:09:50|5989.98|5989.28|5990.23|5989.53|5990.23|5989.53|5989.86|5989.16|27
1737328200000|2025-01-19 23:10:00|5990.11|5989.41|5989.61|5988.91|5990.11|5989.41|5989.61|5988.91|25
1737328210000|2025-01-19 23:10:10|5989.86|5989.16|5989.36|5988.66|5989.86|5989.16|5989.36|5988.66|43
1737328220000|2025-01-19 23:10:20|5989.61|5988.91|5989.11|5988.41|5989.61|5988.91|5989.11|5988.41|24
1737328230000|2025-01-19 23:10:30|5989.23|5988.53|5989.11|5988.41|5989.61|5988.91|5989.11|5988.41|41
1737328240000|2025-01-19 23:10:40|5989.36|5988.66|5988.36|5987.66|5989.36|5988.66|5988.11|5987.41|89
1737328250000|2025-01-19 23:10:50|5988.11|5987.41|5987.61|5986.91|5988.48|5987.78|5987.61|5986.91|70
1737328260000|2025-01-19 23:11:00|5987.48|5986.78|5987.86|5987.16|5988.11|5987.41|5987.36|5986.66|37
1737328270000|2025-01-19 23:11:10|5987.98|5987.28|5986.36|5985.66|5987.98|5987.28|5986.36|5985.66|132
1737328280000|2025-01-19 23:11:20|5986.61|5985.91|5986.86|5986.16|5986.86|5986.16|5986.48|5985.78|59
1737328290000|2025-01-19 23:11:30|5986.73|5986.03|5986.86|5986.16|5986.86|5986.16|5986.73|5986.03|14
1737328300000|2025-01-19 23:11:40|5987.11|5986.41|5986.36|5985.66|5987.11|5986.41|5986.36|5985.66|47
1737328310000|2025-01-19 23:11:50|5986.23|5985.53|5985.98|5985.28|5986.36|5985.66|5985.86|5985.16|54
1737328320000|2025-01-19 23:12:00|5986.11|5985.41|5986.98|5986.28|5986.98|5986.28|5986.11|5985.41|67
1737328330000|2025-01-19 23:12:10|5986.86|5986.16|5987.36|5986.66|5987.36|5986.66|5986.86|5986.16|21
1737328340000|2025-01-19 23:12:20|5987.48|5986.78|5987.36|5986.66|5987.61|5986.91|5987.36|5986.66|18
1737328350000|2025-01-19 23:12:30|5987.61|5986.91|5987.11|5986.41|5987.61|5986.91|5987.11|5986.41|25
1737328360000|2025-01-19 23:12:40|5986.61|5985.91|5986.36|5985.66|5987.11|5986.41|5986.11|5985.41|83
1737328370000|2025-01-19 23:12:50|5986.61|5985.91|5986.86|5986.16|5986.98|5986.28|5986.61|5985.91|32
1737328380000|2025-01-19 23:13:00|5987.11|5986.41|5987.11|5986.41|5987.11|5986.41|5986.73|5986.03|56
1737328390000|2025-01-19 23:13:10|5986.98|5986.28|5987.11|5986.41|5987.23|5986.53|5986.98|5986.28|12
1737328400000|2025-01-19 23:13:20|5987.36|5986.66|5987.98|5987.28|5988.11|5987.41|5987.36|5986.66|129
1737328410000|2025-01-19 23:13:30|5987.86|5987.16|5987.98|5987.28|5987.98|5987.28|5987.73|5987.03|8
1737328420000|2025-01-19 23:13:40|5987.86|5987.16|5987.86|5987.16|5987.86|5987.16|5987.86|5987.16|1
1737328430000|2025-01-19 23:13:50|5987.73|5987.03|5987.61|5986.91|5987.73|5987.03|5987.61|5986.91|3
1737328440000|2025-01-19 23:14:00|5987.73|5987.03|5988.11|5987.41|5988.11|5987.41|5987.73|5987.03|15
1737328450000|2025-01-19 23:14:10|5988.61|5987.91|5988.36|5987.66|5988.61|5987.91|5988.36|5987.66|26
1737328460000|2025-01-19 23:14:20|5988.23|5987.53|5988.23|5987.53|5988.36|5987.66|5988.23|5987.53|4
1737328470000|2025-01-19 23:14:30|5988.36|5987.66|5988.73|5988.03|5989.11|5988.41|5988.36|5987.66|26
1737328480000|2025-01-19 23:14:40|5988.86|5988.16|5988.61|5987.91|5988.86|5988.16|5988.36|5987.66|42
1737328490000|2025-01-19 23:14:50|5988.36|5987.66|5988.86|5988.16|5988.86|5988.16|5988.36|5987.66|40
1737328500000|2025-01-19 23:15:00|5988.73|5988.03|5988.86|5988.16|5988.86|5988.16|5988.61|5987.91|11
1737328520000|2025-01-19 23:15:20|5989.11|5988.41|5989.23|5988.53|5989.23|5988.53|5989.11|5988.41|20
1737328530000|2025-01-19 23:15:30|5989.36|5988.66|5987.86|5987.16|5989.36|5988.66|5987.86|5987.16|68
1737328540000|2025-01-19 23:15:40|5988.11|5987.41|5988.61|5987.91|5988.73|5988.03|5988.11|5987.41|43
1737328550000|2025-01-19 23:15:50|5988.86|5988.16|5988.86|5988.16|5988.86|5988.16|5988.86|5988.16|7
1737328560000|2025-01-19 23:16:00|5988.98|5988.28|5988.86|5988.16|5988.98|5988.28|5988.86|5988.16|6
1737328570000|2025-01-19 23:16:10|5988.98|5988.28|5989.36|5988.66|5989.36|5988.66|5988.98|5988.28|11
1737328580000|2025-01-19 23:16:20|5989.61|5988.91|5989.61|5988.91|5989.61|5988.91|5989.61|5988.91|5
1737328590000|2025-01-19 23:16:30|5989.36|5988.66|5989.36|5988.66|5989.36|5988.66|5989.23|5988.53|21
1737328600000|2025-01-19 23:16:40|5989.48|5988.78|5989.61|5988.91|5989.61|5988.91|5989.36|5988.66|13
1737328610000|2025-01-19 23:16:50|5989.36|5988.66|5989.36|5988.66|5989.36|5988.66|5989.36|5988.66|34
1737328620000|2025-01-19 23:17:00|5989.48|5988.78|5989.86|5989.16|5990.11|5989.41|5989.48|5988.78|51
1737328630000|2025-01-19 23:17:10|5989.61|5988.91|5989.61|5988.91|5989.61|5988.91|5989.36|5988.66|17
1737328640000|2025-01-19 23:17:20|5989.73|5989.03|5989.73|5989.03|5989.86|5989.16|5989.61|5988.91|7
1737328650000|2025-01-19 23:17:30|5989.86|5989.16|5989.61|5988.91|5990.11|5989.41|5989.61|5988.91|34
1737328660000|2025-01-19 23:17:40|5989.36|5988.66|5989.73|5989.03|5989.86|5989.16|5989.36|5988.66|24
1737328670000|2025-01-19 23:17:50|5989.86|5989.16|5989.61|5988.91|5989.86|5989.16|5989.61|5988.91|11
1737328680000|2025-01-19 23:18:00|||||||||15
1737328690000|2025-01-19 23:18:10|5989.73|5989.03|5989.86|5989.16|5989.86|5989.16|5989.61|5988.91|6
1737328700000|2025-01-19 23:18:20|5989.98|5989.28|5990.11|5989.41|5990.11|5989.41|5989.86|5989.16|7
1737328710000|2025-01-19 23:18:30|5990.36|5989.66|5989.86|5989.16|5990.36|5989.66|5989.86|5989.16|56
1737328720000|2025-01-19 23:18:40|5989.98|5989.28|5989.86|5989.16|5989.98|5989.28|5989.86|5989.16|10
1737328730000|2025-01-19 23:18:50|5989.98|5989.28|5989.61|5988.91|5990.11|5989.41|5989.61|5988.91|21
1737328740000|2025-01-19 23:19:00|5989.73|5989.03|5989.73|5989.03|5989.73|5989.03|5989.73|5989.03|19
1737328750000|2025-01-19 23:19:10|5989.61|5988.91|5989.86|5989.16|5989.98|5989.28|5989.48|5988.78|36
1737328760000|2025-01-19 23:19:20|5989.61|5988.91|5989.36|5988.66|5989.61|5988.91|5989.36|5988.66|38
1737328780000|2025-01-19 23:19:40|5989.61|5988.91|5989.36|5988.66|5989.61|5988.91|5989.11|5988.41|28
1737328790000|2025-01-19 23:19:50|5989.11|5988.41|5989.36|5988.66|5989.36|5988.66|5989.11|5988.41|35
1737328800000|2025-01-19 23:20:00|5989.48|5988.78|5989.11|5988.41|5989.61|5988.91|5989.11|5988.41|9
1737328810000|2025-01-19 23:20:10|5989.23|5988.53|5989.11|5988.41|5989.23|5988.53|5988.86|5988.16|38
1737328820000|2025-01-19 23:20:20|5988.86|5988.16|5988.86|5988.16|5988.86|5988.16|5988.86|5988.16|7
1737328840000|2025-01-19 23:20:40|5988.61|5987.91|5988.86|5988.16|5988.98|5988.28|5988.61|5987.91|19
1737328850000|2025-01-19 23:20:50|5988.98|5988.28|5989.36|5988.66|5989.36|5988.66|5988.86|5988.16|33
1737328860000|2025-01-19 23:21:00|5989.23|5988.53|5988.61|5987.91|5989.23|5988.53|5988.61|5987.91|21
1737328870000|2025-01-19 23:21:10|5988.73|5988.03|5989.11|5988.41|5989.11|5988.41|5988.73|5988.03|29
1737328880000|2025-01-19 23:21:20|5989.36|5988.66|5989.61|5988.91|5989.61|5988.91|5989.36|5988.66|32
1737328890000|2025-01-19 23:21:30|5989.36|5988.66|5989.36|5988.66|5989.36|5988.66|5989.36|5988.66|5
1737328900000|2025-01-19 23:21:40|5989.48|5988.78|5989.36|5988.66|5989.61|5988.91|5989.36|5988.66|13
1737328910000|2025-01-19 23:21:50|5989.61|5988.91|5989.36|5988.66|5989.61|5988.91|5989.36|5988.66|14
1737328920000|2025-01-19 23:22:00|5989.48|5988.78|5989.61|5988.91|5989.61|5988.91|5989.48|5988.78|10
1737328930000|2025-01-19 23:22:10|5989.86|5989.16|5990.11|5989.41|5990.11|5989.41|5989.86|5989.16|23
1737328950000|2025-01-19 23:22:30|5990.23|5989.53|5990.23|5989.53|5990.23|5989.53|5990.23|5989.53|8
1737328960000|2025-01-19 23:22:40|5990.11|5989.41|5990.36|5989.66|5990.36|5989.66|5990.11|5989.41|11
1737328970000|2025-01-19 23:22:50|5990.61|5989.91|5990.73|5990.03|5990.86|5990.16|5990.36|5989.66|50
1737328980000|2025-01-19 23:23:00|5990.86|5990.16|5990.86|5990.16|5990.86|5990.16|5990.61|5989.91|11
1737328990000|2025-01-19 23:23:10|5990.61|5989.91|5991.11|5990.41|5991.11|5990.41|5990.61|5989.91|13
1737329000000|2025-01-19 23:23:20|5990.86|5990.16|5991.11|5990.41|5991.11|5990.41|5990.86|5990.16|54
1737329010000|2025-01-19 23:23:30|5990.98|5990.28|5991.36|5990.66|5991.48|5990.78|5990.98|5990.28|42
1737329020000|2025-01-19 23:23:40|5991.48|5990.78|5991.48|5990.78|5991.48|5990.78|5991.36|5990.66|30
1737329030000|2025-01-19 23:23:50|5991.36|5990.66|5991.36|5990.66|5991.36|5990.66|5991.36|5990.66|5
1737329040000|2025-01-19 23:24:00|5991.11|5990.41|5990.86|5990.16|5991.11|5990.41|5990.86|5990.16|12
1737329050000|2025-01-19 23:24:10|5990.36|5989.66|5990.11|5989.41|5990.61|5989.91|5990.11|5989.41|29
1737329060000|2025-01-19 23:24:20|5990.23|5989.53|5990.11|5989.41|5990.36|5989.66|5990.11|5989.41|5
1737329070000|2025-01-19 23:24:30|5990.23|5989.53|5990.11|5989.41|5990.36|5989.66|5990.11|5989.41|5
1737329080000|2025-01-19 23:24:40|||||||||2
1737329090000|2025-01-19 23:24:50|5989.98|5989.28|5989.86|5989.16|5989.98|5989.28|5989.86|5989.16|6
1737329100000|2025-01-19 23:25:00|5989.61|5988.91|5989.61|5988.91|5989.73|5989.03|5989.36|5988.66|29
1737329110000|2025-01-19 23:25:10|5989.48|5988.78|5989.11|5988.41|5989.48|5988.78|5989.11|5988.41|16
1737329120000|2025-01-19 23:25:20|5988.86|5988.16|5988.11|5987.41|5988.86|5988.16|5988.11|5987.41|42
1737329130000|2025-01-19 23:25:30|5988.23|5987.53|5988.61|5987.91|5988.86|5988.16|5988.23|5987.53|53
1737329140000|2025-01-19 23:25:40|5988.73|5988.03|5988.86|5988.16|5989.11|5988.41|5988.73|5988.03|10
1737329150000|2025-01-19 23:25:50|5989.11|5988.41|5989.11|5988.41|5989.11|5988.41|5988.86|5988.16|15
1737329160000|2025-01-19 23:26:00|5988.98|5988.28|5988.73|5988.03|5988.98|5988.28|5988.73|5988.03|9
1737329170000|2025-01-19 23:26:10|5988.61|5987.91|5988.61|5987.91|5988.86|5988.16|5988.61|5987.91|8
1737329190000|2025-01-19 23:26:30|5988.36|5987.66|5987.61|5986.91|5988.36|5987.66|5987.61|5986.91|71
1737329200000|2025-01-19 23:26:40|5987.73|5987.03|5987.73|5987.03|5987.86|5987.16|5987.61|5986.91|18
1737329210000|2025-01-19 23:26:50|5987.86|5987.16|5987.86|5987.16|5987.86|5987.16|5987.86|5987.16|2
1737329220000|2025-01-19 23:27:00|5987.98|5987.28|5988.36|5987.66|5988.36|5987.66|5987.73|5987.03|28
1737329230000|2025-01-19 23:27:10|5988.48|5987.78|5988.86|5988.16|5988.86|5988.16|5988.48|5987.78|13
1737329240000|2025-01-19 23:27:20|5988.73|5988.03|5988.86|5988.16|5988.86|5988.16|5988.73|5988.03|7
1737329250000|2025-01-19 23:27:30|5988.61|5987.91|5988.61|5987.91|5988.61|5987.91|5988.61|5987.91|5
1737329270000|2025-01-19 23:27:50|5988.48|5987.78|5988.61|5987.91|5988.61|5987.91|5988.36|5987.66|11
1737329280000|2025-01-19 23:28:00|5988.73|5988.03|5988.48|5987.78|5988.86|5988.16|5988.36|5987.66|13
1737329290000|2025-01-19 23:28:10|5988.61|5987.91|5988.61|5987.91|5988.86|5988.16|5988.61|5987.91|6
1737329300000|2025-01-19 23:28:20|5988.73|5988.03|5988.36|5987.66|5988.73|5988.03|5988.36|5987.66|12
1737329310000|2025-01-19 23:28:30|5988.11|5987.41|5988.48|5987.78|5988.61|5987.91|5988.11|5987.41|23
1737329320000|2025-01-19 23:28:40|5988.61|5987.91|5988.36|5987.66|5988.61|5987.91|5988.36|5987.66|7
1737329330000|2025-01-19 23:28:50|5988.23|5987.53|5988.36|5987.66|5988.36|5987.66|5988.23|5987.53|10
1737329340000|2025-01-19 23:29:00|5988.48|5987.78|5988.36|5987.66|5988.48|5987.78|5988.36|5987.66|9
1737329360000|2025-01-19 23:29:20|5988.48|5987.78|5988.61|5987.91|5988.61|5987.91|5988.36|5987.66|12
1737329370000|2025-01-19 23:29:30|5988.48|5987.78|5988.11|5987.41|5988.48|5987.78|5988.11|5987.41|11
1737329380000|2025-01-19 23:29:40|5988.36|5987.66|5988.36|5987.66|5988.61|5987.91|5988.36|5987.66|20
1737329390000|2025-01-19 23:29:50|5988.23|5987.53|5988.58|5987.88|5988.58|5987.88|5988.11|5987.41|7
1737329400000|2025-01-19 23:30:00|5988.63|5987.93|5987.63|5986.93|5988.63|5987.93|5987.63|5986.93|64
1737329410000|2025-01-19 23:30:10|5988.11|5987.41|5987.68|5986.98|5988.11|5987.41|5987.68|5986.98|32
1737329420000|2025-01-19 23:30:20|5987.8|5987.1|5987.68|5986.98|5987.8|5987.1|5987.43|5986.73|12
1737329430000|2025-01-19 23:30:30|5987.55|5986.85|5987.68|5986.98|5987.93|5987.23|5987.55|5986.85|11
1737329440000|2025-01-19 23:30:40|5987.8|5987.1|5987.93|5987.23|5988.18|5987.48|5987.8|5987.1|18
1737329450000|2025-01-19 23:30:50|5988.05|5987.35|5988.18|5987.48|5988.43|5987.73|5987.93|5987.23|14
1737329460000|2025-01-19 23:31:00|5988.43|5987.73|5987.93|5987.23|5988.43|5987.73|5987.93|5987.23|14
1737329470000|2025-01-19 23:31:10|5988.18|5987.48|5988.05|5987.35|5988.18|5987.48|5988.05|5987.35|7
1737329480000|2025-01-19 23:31:20|5987.93|5987.23|5987.93|5987.23|5988.18|5987.48|5987.93|5987.23|21
1737329490000|2025-01-19 23:31:30|5988.05|5987.35|5987.93|5987.23|5988.18|5987.48|5987.93|5987.23|20
1737329500000|2025-01-19 23:31:40|5988.05|5987.35|5988.05|5987.35|5988.05|5987.35|5987.93|5987.23|0
1737329510000|2025-01-19 23:31:50|5988.18|5987.48|5988.18|5987.48|5988.43|5987.73|5987.8|5987.1|29
1737329520000|2025-01-19 23:32:00|5988.05|5987.35|5987.18|5986.48|5988.18|5987.48|5986.93|5986.23|48
1737329530000|2025-01-19 23:32:10|5987.05|5986.35|5987.43|5986.73|5987.43|5986.73|5987.05|5986.35|26
1737329540000|2025-01-19 23:32:20|5987.3|5986.6|5987.3|5986.6|5987.43|5986.73|5987.3|5986.6|0
1737329550000|2025-01-19 23:32:30|5987.43|5986.73|5987.68|5986.98|5987.93|5987.23|5987.43|5986.73|17
1737329560000|2025-01-19 23:32:40|5987.93|5987.23|5987.43|5986.73|5987.93|5987.23|5987.43|5986.73|18
1737329570000|2025-01-19 23:32:50|5987.55|5986.85|5987.55|5986.85|5987.55|5986.85|5987.18|5986.48|12
1737329580000|2025-01-19 23:33:00|5987.43|5986.73|5986.43|5985.73|5987.43|5986.73|5986.43|5985.73|54
1737329590000|2025-01-19 23:33:10|5986.3|5985.6|5986.3|5985.6|5986.68|5985.98|5986.18|5985.48|34
1737329600000|2025-01-19 23:33:20|5986.43|5985.73|5986.55|5985.85|5986.55|5985.85|5986.43|5985.73|9
1737329610000|2025-01-19 23:33:30|5986.68|5985.98|5986.93|5986.23|5986.93|5986.23|5986.18|5985.48|23
1737329620000|2025-01-19 23:33:40|5986.68|5985.98|5987.43|5986.73|5987.43|5986.73|5986.55|5985.85|31
1737329630000|2025-01-19 23:33:50|5987.55|5986.85|5987.68|5986.98|5987.68|5986.98|5987.43|5986.73|18
1737329640000|2025-01-19 23:34:00|5987.43|5986.73|5986.93|5986.23|5987.43|5986.73|5986.93|5986.23|11
1737329650000|2025-01-19 23:34:10|5987.05|5986.35|5987.18|5986.48|5987.43|5986.73|5987.05|5986.35|13
1737329660000|2025-01-19 23:34:20|5987.05|5986.35|5986.93|5986.23|5987.05|5986.35|5986.93|5986.23|6
1737329670000|2025-01-19 23:34:30|5987.05|5986.35|5987.18|5986.48|5987.18|5986.48|5987.05|5986.35|2
1737329680000|2025-01-19 23:34:40|5987.05|5986.35|5986.43|5985.73|5987.18|5986.48|5986.43|5985.73|23
1737329690000|2025-01-19 23:34:50|5986.55|5985.85|5985.93|5985.23|5986.68|5985.98|5985.93|5985.23|81
1737329700000|2025-01-19 23:35:00|5985.68|5984.98|5986.68|5985.98|5986.68|5985.98|5985.68|5984.98|33
1737329710000|2025-01-19 23:35:10|5986.8|5986.1|5986.18|5985.48|5986.93|5986.23|5986.18|5985.48|62
1737329720000|2025-01-19 23:35:20|5986.3|5985.6|5986.68|5985.98|5986.68|5985.98|5986.3|5985.6|3
1737329730000|2025-01-19 23:35:30|5986.55|5985.85|5986.55|5985.85|5986.68|5985.98|5986.43|5985.73|11
1737329740000|2025-01-19 23:35:40|5986.68|5985.98|5987.18|5986.48|5987.18|5986.48|5986.68|5985.98|61
1737329750000|2025-01-19 23:35:50|5986.93|5986.23|5986.68|5985.98|5987.18|5986.48|5986.68|5985.98|40
1737329760000|2025-01-19 23:36:00|5986.8|5986.1|5986.68|5985.98|5986.8|5986.1|5986.43|5985.73|16
1737329780000|2025-01-19 23:36:20|5986.93|5986.23|5986.93|5986.23|5986.93|5986.23|5986.93|5986.23|10
1737329790000|2025-01-19 23:36:30|5986.8|5986.1|5986.43|5985.73|5986.8|5986.1|5986.43|5985.73|26
1737329800000|2025-01-19 23:36:40|||||||||1
1737329810000|2025-01-19 23:36:50|5986.68|5985.98|5986.43|5985.73|5986.68|5985.98|5986.43|5985.73|10
1737329820000|2025-01-19 23:37:00|5986.55|5985.85|5986.8|5986.1|5986.8|5986.1|5986.43|5985.73|11
1737329830000|2025-01-19 23:37:10|5986.68|5985.98|5986.68|5985.98|5986.93|5986.23|5986.68|5985.98|9
1737329840000|2025-01-19 23:37:20|5986.43|5985.73|5986.43|5985.73|5986.43|5985.73|5986.43|5985.73|8
1737329850000|2025-01-19 23:37:30|||||||||17
1737329860000|2025-01-19 23:37:40|5986.55|5985.85|5986.43|5985.73|5986.55|5985.85|5986.18|5985.48|11
1737329880000|2025-01-19 23:38:00|5986.3|5985.6|5986.43|5985.73|5986.43|5985.73|5986.18|5985.48|22
1737329890000|2025-01-19 23:38:10|5986.3|5985.6|5985.93|5985.23|5986.3|5985.6|5985.93|5985.23|19
1737329900000|2025-01-19 23:38:20|5986.18|5985.48|5985.93|5985.23|5986.18|5985.48|5985.93|5985.23|25
1737329910000|2025-01-19 23:38:30|5986.05|5985.35|5985.93|5985.23|5986.18|5985.48|5985.93|5985.23|16
1737329920000|2025-01-19 23:38:40|||||||||1
1737329930000|2025-01-19 23:38:50|5986.05|5985.35|5985.93|5985.23|5986.05|5985.35|5985.93|5985.23|6
1737329940000|2025-01-19 23:39:00|5985.68|5984.98|5985.68|5984.98|5985.68|5984.98|5985.68|5984.98|11
1737329950000|2025-01-19 23:39:10|5985.55|5984.85|5985.68|5984.98|5985.68|5984.98|5985.55|5984.85|21
1737329960000|2025-01-19 23:39:20|5985.55|5984.85|5985.93|5985.23|5986.18|5985.48|5985.43|5984.73|74
1737329970000|2025-01-19 23:39:30|5986.05|5985.35|5985.43|5984.73|5986.18|5985.48|5985.18|5984.48|33
1737329980000|2025-01-19 23:39:40|5985.18|5984.48|5985.18|5984.48|5985.43|5984.73|5984.93|5984.23|38
1737329990000|2025-01-19 23:39:50|5985.43|5984.73|5985.68|5984.98|5985.68|5984.98|5985.43|5984.73|12
1737330000000|2025-01-19 23:40:00|5985.55|5984.85|5985.55|5984.85|5985.68|5984.98|5985.43|5984.73|8
1737330010000|2025-01-19 23:40:10|5985.68|5984.98|5985.55|5984.85|5985.68|5984.98|5985.43|5984.73|1
1737330020000|2025-01-19 23:40:20|5985.68|5984.98|5985.68|5984.98|5985.68|5984.98|5985.68|5984.98|6
1737330030000|2025-01-19 23:40:30|5985.55|5984.85|5985.43|5984.73|5985.55|5984.85|5985.43|5984.73|3
1737330040000|2025-01-19 23:40:40|5985.55|5984.85|5985.93|5985.23|5985.93|5985.23|5985.55|5984.85|24
1737330050000|2025-01-19 23:40:50|5986.05|5985.35|5986.18|5985.48|5986.3|5985.6|5986.05|5985.35|16
1737330060000|2025-01-19 23:41:00|5986.93|5986.23|5986.43|5985.73|5986.93|5986.23|5986.43|5985.73|135
1737330070000|2025-01-19 23:41:10|5986.55|5985.85|5986.18|5985.48|5986.55|5985.85|5986.18|5985.48|10
1737330080000|2025-01-19 23:41:20|||||||||2
1737330100000|2025-01-19 23:41:40|5986.3|5985.6|5986.8|5986.1|5986.8|5986.1|5986.3|5985.6|23
1737330110000|2025-01-19 23:41:50|5986.68|5985.98|5986.93|5986.23|5986.93|5986.23|5986.68|5985.98|8
1737330120000|2025-01-19 23:42:00|5987.43|5986.73|5987.3|5986.6|5987.68|5986.98|5987.3|5986.6|27
1737330130000|2025-01-19 23:42:10|5987.43|5986.73|5987.43|5986.73|5987.43|5986.73|5987.18|5986.48|20
1737330140000|2025-01-19 23:42:20|5987.18|5986.48|5987.43|5986.73|5987.43|5986.73|5987.18|5986.48|10
1737330150000|2025-01-19 23:42:30|5987.55|5986.85|5987.68|5986.98|5987.93|5987.23|5987.55|5986.85|13
1737330160000|2025-01-19 23:42:40|5987.93|5987.23|5987.8|5987.1|5987.93|5987.23|5987.8|5987.1|14
1737330170000|2025-01-19 23:42:50|5987.68|5986.98|5987.68|5986.98|5987.68|5986.98|5987.55|5986.85|15
1737330190000|2025-01-19 23:43:10|5987.55|5986.85|5987.55|5986.85|5987.55|5986.85|5987.55|5986.85|5
1737330200000|2025-01-19 23:43:20|5987.68|5986.98|5987.43|5986.73|5987.68|5986.98|5987.43|5986.73|4
1737330210000|2025-01-19 23:43:30|5987.68|5986.98|5987.68|5986.98|5987.68|5986.98|5987.68|5986.98|5
1737330220000|2025-01-19 23:43:40|5987.93|5987.23|5987.93|5987.23|5987.93|5987.23|5987.8|5987.1|11
1737330230000|2025-01-19 23:43:50|5987.8|5987.1|5987.93|5987.23|5987.93|5987.23|5987.68|5986.98|6
1737330240000|2025-01-19 23:44:00|5987.8|5987.1|5988.18|5987.48|5988.18|5987.48|5987.8|5987.1|19
1737330250000|2025-01-19 23:44:10|5987.93|5987.23|5988.68|5987.98|5988.68|5987.98|5987.93|5987.23|177
1737330260000|2025-01-19 23:44:20|5988.55|5987.85|5988.68|5987.98|5988.68|5987.98|5988.43|5987.73|26
1737330270000|2025-01-19 23:44:30|5988.55|5987.85|5988.55|5987.85|5988.68|5987.98|5988.43|5987.73|4
1737330280000|2025-01-19 23:44:40|5988.68|5987.98|5988.43|5987.73|5988.68|5987.98|5988.43|5987.73|5
1737330290000|2025-01-19 23:44:50|5988.55|5987.85|5988.55|5987.85|5988.55|5987.85|5988.43|5987.73|8
1737330300000|2025-01-19 23:45:00|5988.43|5987.73|5987.93|5987.23|5988.68|5987.98|5987.93|5987.23|65
1737330310000|2025-01-19 23:45:10|5988.05|5987.35|5988.68|5987.98|5988.68|5987.98|5988.05|5987.35|33
1737330320000|2025-01-19 23:45:20|5988.55|5987.85|5988.43|5987.73|5988.55|5987.85|5988.43|5987.73|12
1737330330000|2025-01-19 23:45:30|5988.3|5987.6|5988.43|5987.73|5988.55|5987.85|5988.3|5987.6|11
1737330340000|2025-01-19 23:45:40|5988.55|5987.85|5987.93|5987.23|5988.55|5987.85|5987.93|5987.23|25
1737330350000|2025-01-19 23:45:50|5987.8|5987.1|5987.68|5986.98|5987.93|5987.23|5987.68|5986.98|12
1737330360000|2025-01-19 23:46:00|5987.8|5987.1|5987.8|5987.1|5987.93|5987.23|5987.8|5987.1|7
1737330370000|2025-01-19 23:46:10|5987.68|5986.98|5987.3|5986.6|5987.68|5986.98|5987.18|5986.48|27
1737330380000|2025-01-19 23:46:20|5986.93|5986.23|5986.68|5985.98|5986.93|5986.23|5986.55|5985.85|73
1737330390000|2025-01-19 23:46:30|5986.8|5986.1|5986.43|5985.73|5986.93|5986.23|5986.43|5985.73|47
1737330400000|2025-01-19 23:46:40|5986.55|5985.85|5986.43|5985.73|5986.68|5985.98|5986.43|5985.73|14
1737330410000|2025-01-19 23:46:50|5986.55|5985.85|5986.68|5985.98|5986.68|5985.98|5986.55|5985.85|19
1737330420000|2025-01-19 23:47:00|5986.55|5985.85|5986.68|5985.98|5986.68|5985.98|5986.43|5985.73|16
1737330430000|2025-01-19 23:47:10|5986.55|5985.85|5986.68|5985.98|5986.68|5985.98|5986.3|5985.6|23
1737330440000|2025-01-19 23:47:20|5986.93|5986.23|5986.93|5986.23|5987.05|5986.35|5986.93|5986.23|31
1737330450000|2025-01-19 23:47:30|5986.68|5985.98|5986.68|5985.98|5986.93|5986.23|5986.68|5985.98|25
1737330460000|2025-01-19 23:47:40|5986.8|5986.1|5986.43|5985.73|5986.8|5986.1|5986.43|5985.73|10
1737330480000|2025-01-19 23:48:00|5986.3|5985.6|5986.18|5985.48|5986.43|5985.73|5986.18|5985.48|10
1737330490000|2025-01-19 23:48:10|5986.68|5985.98|5986.93|5986.23|5986.93|5986.23|5986.68|5985.98|20
1737330500000|2025-01-19 23:48:20|5986.8|5986.1|5986.3|5985.6|5986.8|5986.1|5986.3|5985.6|19
1737330520000|2025-01-19 23:48:40|5986.43|5985.73|5986.3|5985.6|5986.43|5985.73|5986.3|5985.6|3
1737330530000|2025-01-19 23:48:50|5985.93|5985.23|5985.93|5985.23|5985.93|5985.23|5985.55|5984.85|54
1737330540000|2025-01-19 23:49:00|5986.05|5985.35|5986.43|5985.73|5986.55|5985.85|5985.68|5984.98|79
1737330550000|2025-01-19 23:49:10|5986.55|5985.85|5986.68|5985.98|5986.68|5985.98|5986.43|5985.73|21
1737330560000|2025-01-19 23:49:20|5986.8|5986.1|5986.93|5986.23|5986.93|5986.23|5986.8|5986.1|5
1737330570000|2025-01-19 23:49:30|5986.68|5985.98|5986.68|5985.98|5986.68|5985.98|5986.68|5985.98|2
1737330580000|2025-01-19 23:49:40|5986.8|5986.1|5986.93|5986.23|5986.93|5986.23|5986.8|5986.1|7
1737330590000|2025-01-19 23:49:50|5987.05|5986.35|5986.93|5986.23|5987.18|5986.48|5986.93|5986.23|23
1737330600000|2025-01-19 23:50:00|5987.05|5986.35|5986.93|5986.23|5987.18|5986.48|5986.93|5986.23|19
1737330610000|2025-01-19 23:50:10|5987.05|5986.35|5987.18|5986.48|5987.18|5986.48|5987.05|5986.35|7
1737330620000|2025-01-19 23:50:20|5987.05|5986.35|5987.18|5986.48|5987.18|5986.48|5986.93|5986.23|9
1737330630000|2025-01-19 23:50:30|5987.05|5986.35|5986.93|5986.23|5987.05|5986.35|5986.93|5986.23|1
1737330640000|2025-01-19 23:50:40|5987.18|5986.48|5987.18|5986.48|5987.18|5986.48|5987.18|5986.48|6
1737330650000|2025-01-19 23:50:50|5987.43|5986.73|5987.68|5986.98|5987.68|5986.98|5987.18|5986.48|27
1737330660000|2025-01-19 23:51:00|5987.93|5987.23|5987.68|5986.98|5987.93|5987.23|5987.43|5986.73|22
1737330670000|2025-01-19 23:51:10|5987.8|5987.1|5987.68|5986.98|5987.93|5987.23|5987.68|5986.98|11
1737330680000|2025-01-19 23:51:20|5987.93|5987.23|5988.18|5987.48|5988.18|5987.48|5987.68|5986.98|23
1737330690000|2025-01-19 23:51:30|5988.05|5987.35|5988.18|5987.48|5988.18|5987.48|5987.93|5987.23|3
1737330700000|2025-01-19 23:51:40|5988.05|5987.35|5988.18|5987.48|5988.18|5987.48|5987.93|5987.23|10
1737330710000|2025-01-19 23:51:50|5988.05|5987.35|5987.93|5987.23|5988.05|5987.35|5987.93|5987.23|5
1737330720000|2025-01-19 23:52:00|5988.05|5987.35|5988.18|5987.48|5988.18|5987.48|5988.05|5987.35|2
1737330730000|2025-01-19 23:52:10|5988.05|5987.35|5987.93|5987.23|5988.05|5987.35|5987.93|5987.23|15
1737330740000|2025-01-19 23:52:20|5988.18|5987.48|5988.18|5987.48|5988.18|5987.48|5987.93|5987.23|16
1737330750000|2025-01-19 23:52:30|5988.05|5987.35|5988.05|5987.35|5988.18|5987.48|5988.05|5987.35|3
1737330760000|2025-01-19 23:52:40|5987.93|5987.23|5988.18|5987.48|5988.18|5987.48|5987.93|5987.23|5
1737330770000|2025-01-19 23:52:50|5988.05|5987.35|5988.18|5987.48|5988.18|5987.48|5988.05|5987.35|2
1737330780000|2025-01-19 23:53:00|5988.3|5987.6|5988.43|5987.73|5988.43|5987.73|5988.18|5987.48|16
1737330790000|2025-01-19 23:53:10|5988.3|5987.6|5988.18|5987.48|5988.43|5987.73|5988.18|5987.48|19
1737330810000|2025-01-19 23:53:30|5988.05|5987.35|5988.05|5987.35|5988.05|5987.35|5987.93|5987.23|7
1737330820000|2025-01-19 23:53:40|5987.93|5987.23|5988.43|5987.73|5988.43|5987.73|5987.93|5987.23|10
1737330830000|2025-01-19 23:53:50|5988.3|5987.6|5988.43|5987.73|5988.43|5987.73|5988.18|5987.48|4
1737330840000|2025-01-19 23:54:00|5988.3|5987.6|5988.18|5987.48|5988.3|5987.6|5988.18|5987.48|5
1737330850000|2025-01-19 23:54:10|5988.3|5987.6|5988.43|5987.73|5988.43|5987.73|5988.18|5987.48|9
1737330860000|2025-01-19 23:54:20|5988.18|5987.48|5988.43|5987.73|5988.68|5987.98|5988.18|5987.48|22
1737330870000|2025-01-19 23:54:30|||||||||3
1737330880000|2025-01-19 23:54:40|5988.3|5987.6|5988.43|5987.73|5988.43|5987.73|5988.18|5987.48|7
1737330900000|2025-01-19 23:55:00|5988.3|5987.6|5987.68|5986.98|5988.3|5987.6|5987.68|5986.98|42
1737330910000|2025-01-19 23:55:10|5987.93|5987.23|5987.93|5987.23|5987.93|5987.23|5987.68|5986.98|8
1737330920000|2025-01-19 23:55:20|5987.8|5987.1|5987.68|5986.98|5987.93|5987.23|5987.68|5986.98|8
1737330930000|2025-01-19 23:55:30|5987.8|5987.1|5987.93|5987.23|5987.93|5987.23|5987.8|5987.1|2
1737330940000|2025-01-19 23:55:40|5987.68|5986.98|5987.68|5986.98|5987.68|5986.98|5987.68|5986.98|9
1737330950000|2025-01-19 23:55:50|5987.93|5987.23|5987.93|5987.23|5987.93|5987.23|5987.93|5987.23|10
1737330960000|2025-01-19 23:56:00|5987.8|5987.1|5987.8|5987.1|5987.93|5987.23|5987.8|5987.1|26
1737330970000|2025-01-19 23:56:10|5987.68|5986.98|5987.68|5986.98|5987.68|5986.98|5987.68|5986.98|0
1737330980000|2025-01-19 23:56:20|5987.43|5986.73|5987.43|5986.73|5987.55|5986.85|5987.43|5986.73|24
1737330990000|2025-01-19 23:56:30|||||||||2
1737331000000|2025-01-19 23:56:40|5987.3|5986.6|5987.18|5986.48|5987.3|5986.6|5987.05|5986.35|15
1737331010000|2025-01-19 23:56:50|5987.3|5986.6|5987.18|5986.48|5987.43|5986.73|5987.18|5986.48|8
1737331020000|2025-01-19 23:57:00|5986.93|5986.23|5986.93|5986.23|5987.05|5986.35|5986.93|5986.23|8
1737331030000|2025-01-19 23:57:10|5986.68|5985.98|5985.93|5985.23|5986.68|5985.98|5985.93|5985.23|28
1737331040000|2025-01-19 23:57:20|5985.8|5985.1|5985.93|5985.23|5985.93|5985.23|5985.68|5984.98|13
1737331050000|2025-01-19 23:57:30|5985.8|5985.1|5985.68|5984.98|5985.93|5985.23|5985.68|5984.98|24
1737331060000|2025-01-19 23:57:40|5985.8|5985.1|5986.43|5985.73|5986.43|5985.73|5985.8|5985.1|29
1737331070000|2025-01-19 23:57:50|5986.55|5985.85|5986.43|5985.73|5986.55|5985.85|5986.43|5985.73|8
1737331080000|2025-01-19 23:58:00|5986.18|5985.48|5986.18|5985.48|5986.18|5985.48|5986.18|5985.48|6
1737331090000|2025-01-19 23:58:10|5986.3|5985.6|5986.68|5985.98|5986.68|5985.98|5986.3|5985.6|16
1737331100000|2025-01-19 23:58:20|5986.43|5985.73|5986.43|5985.73|5986.43|5985.73|5986.43|5985.73|16
1737331110000|2025-01-19 23:58:30|5986.93|5986.23|5987.18|5986.48|5987.18|5986.48|5986.93|5986.23|112
1737331120000|2025-01-19 23:58:40|5987.3|5986.6|5987.93|5987.23|5987.93|5987.23|5987.3|5986.6|16
1737331130000|2025-01-19 23:58:50|5987.68|5986.98|5987.68|5986.98|5987.68|5986.98|5987.68|5986.98|4
1737331140000|2025-01-19 23:59:00|5987.93|5987.23|5987.55|5986.85|5987.93|5987.23|5987.43|5986.73|19
1737331150000|2025-01-19 23:59:10|5987.68|5986.98|5987.8|5987.1|5987.93|5987.23|5987.68|5986.98|4
1737331160000|2025-01-19 23:59:20|5987.68|5986.98|5987.93|5987.23|5987.93|5987.23|5987.68|5986.98|4
1737331170000|2025-01-19 23:59:30|5988.18|5987.48|5987.93|5987.23|5988.18|5987.48|5987.93|5987.23|11
1737331190000|2025-01-19 23:59:50|5988.05|5987.35|5988.18|5987.48|5988.18|5987.48|5987.93|5987.23|15
1737331200000|2025-01-20 00:00:00|5988.68|5987.98|5989.18|5988.48|5989.43|5988.73|5988.68|5987.98|106
1737331210000|2025-01-20 00:00:10|5989.43|5988.73|5988.93|5988.23|5989.43|5988.73|5988.93|5988.23|41
1737331220000|2025-01-20 00:00:20|5989.05|5988.35|5989.18|5988.48|5989.43|5988.73|5988.93|5988.23|70
1737331230000|2025-01-20 00:00:30|5989.05|5988.35|5988.93|5988.23|5989.05|5988.35|5988.68|5987.98|21
1737331240000|2025-01-20 00:00:40|5988.8|5988.1|5988.93|5988.23|5989.18|5988.48|5988.68|5987.98|31
1737331250000|2025-01-20 00:00:50|5988.8|5988.1|5989.05|5988.35|5989.05|5988.35|5988.8|5988.1|10
1737331260000|2025-01-20 00:01:00|5988.93|5988.23|5989.18|5988.48|5989.43|5988.73|5988.68|5987.98|45
1737331270000|2025-01-20 00:01:10|5988.93|5988.23|5988.93|5988.23|5989.18|5988.48|5988.93|5988.23|37
1737331280000|2025-01-20 00:01:20|5989.18|5988.48|5989.18|5988.48|5989.18|5988.48|5989.18|5988.48|18
1737331290000|2025-01-20 00:01:30|5989.3|5988.6|5989.18|5988.48|5989.3|5988.6|5989.05|5988.35|25
1737331300000|2025-01-20 00:01:40|5989.3|5988.6|5989.18|5988.48|5989.3|5988.6|5989.18|5988.48|8
1737331310000|2025-01-20 00:01:50|5988.93|5988.23|5988.93|5988.23|5989.05|5988.35|5988.93|5988.23|25
1737331320000|2025-01-20 00:02:00|5989.05|5988.35|5988.93|5988.23|5989.43|5988.73|5988.93|5988.23|31
1737331330000|2025-01-20 00:02:10|5989.05|5988.35|5989.55|5988.85|5989.68|5988.98|5989.05|5988.35|39
1737331340000|2025-01-20 00:02:20|5989.43|5988.73|5989.18|5988.48|5989.43|5988.73|5989.18|5988.48|33
1737331350000|2025-01-20 00:02:30|||||||||16
1737331360000|2025-01-20 00:02:40|||||||||1
1737331370000|2025-01-20 00:02:50|5989.43|5988.73|5989.43|5988.73|5989.68|5988.98|5989.43|5988.73|33
1737331380000|2025-01-20 00:03:00|5989.68|5988.98|5989.43|5988.73|5989.93|5989.23|5989.43|5988.73|64
1737331390000|2025-01-20 00:03:10|5989.18|5988.48|5989.18|5988.48|5989.18|5988.48|5989.18|5988.48|20
1737331400000|2025-01-20 00:03:20|5989.05|5988.35|5989.18|5988.48|5989.18|5988.48|5988.93|5988.23|5
1737331410000|2025-01-20 00:03:30|5988.93|5988.23|5988.93|5988.23|5989.18|5988.48|5988.93|5988.23|15
1737331420000|2025-01-20 00:03:40|5989.05|5988.35|5988.93|5988.23|5989.18|5988.48|5988.93|5988.23|6
1737331430000|2025-01-20 00:03:50|||||||||2
1737331440000|2025-01-20 00:04:00|5989.05|5988.35|5989.43|5988.73|5989.43|5988.73|5989.05|5988.35|28
1737331450000|2025-01-20 00:04:10|5989.3|5988.6|5989.3|5988.6|5989.3|5988.6|5989.18|5988.48|11
1737331460000|2025-01-20 00:04:20|5989.43|5988.73|5989.18|5988.48|5989.68|5988.98|5989.18|5988.48|16
1737331470000|2025-01-20 00:04:30|5989.3|5988.6|5989.18|5988.48|5989.43|5988.73|5989.18|5988.48|9
1737331480000|2025-01-20 00:04:40|5989.3|5988.6|5989.68|5988.98|5989.68|5988.98|5989.3|5988.6|10
1737331490000|2025-01-20 00:04:50|5989.55|5988.85|5989.8|5989.1|5989.8|5989.1|5989.43|5988.73|13
1737331500000|2025-01-20 00:05:00|5989.68|5988.98|5989.68|5988.98|5989.8|5989.1|5989.68|5988.98|10
1737331510000|2025-01-20 00:05:10|5989.43|5988.73|5989.68|5988.98|5989.68|5988.98|5989.43|5988.73|51
1737331520000|2025-01-20 00:05:20|5989.55|5988.85|5989.43|5988.73|5989.55|5988.85|5989.43|5988.73|18
1737331530000|2025-01-20 00:05:30|5989.68|5988.98|5989.68|5988.98|5989.68|5988.98|5989.68|5988.98|8
1737331540000|2025-01-20 00:05:40|||||||||7
1737331550000|2025-01-20 00:05:50|5989.8|5989.1|5989.93|5989.23|5989.93|5989.23|5989.8|5989.1|10
1737331560000|2025-01-20 00:06:00|5989.68|5988.98|5989.68|5988.98|5989.93|5989.23|5989.68|5988.98|21
1737331570000|2025-01-20 00:06:10|5989.43|5988.73|5989.55|5988.85|5989.68|5988.98|5989.43|5988.73|31
1737331580000|2025-01-20 00:06:20|5989.43|5988.73|5989.68|5988.98|5989.68|5988.98|5989.43|5988.73|19
1737331590000|2025-01-20 00:06:30|5989.93|5989.23|5989.68|5988.98|5989.93|5989.23|5989.68|5988.98|20
1737331600000|2025-01-20 00:06:40|5989.8|5989.1|5989.68|5988.98|5989.93|5989.23|5989.68|5988.98|11
1737331610000|2025-01-20 00:06:50|5989.8|5989.1|5989.68|5988.98|5989.93|5989.23|5989.68|5988.98|15
1737331620000|2025-01-20 00:07:00|5989.8|5989.1|5989.93|5989.23|5989.93|5989.23|5989.8|5989.1|10
1737331630000|2025-01-20 00:07:10|5989.68|5988.98|5989.8|5989.1|5989.93|5989.23|5989.68|5988.98|12
1737331640000|2025-01-20 00:07:20|5989.68|5988.98|5989.93|5989.23|5989.93|5989.23|5989.68|5988.98|2
1737331650000|2025-01-20 00:07:30|5989.68|5988.98|5989.43|5988.73|5989.68|5988.98|5989.43|5988.73|20
1737331660000|2025-01-20 00:07:40|5989.55|5988.85|5989.68|5988.98|5989.8|5989.1|5989.55|5988.85|8
1737331670000|2025-01-20 00:07:50|||||||||2
1737331680000|2025-01-20 00:08:00|5989.55|5988.85|5989.68|5988.98|5989.68|5988.98|5989.55|5988.85|13
1737331690000|2025-01-20 00:08:10|5989.55|5988.85|5989.55|5988.85|5989.55|5988.85|5989.55|5988.85|2
1737331700000|2025-01-20 00:08:20|5989.43|5988.73|5989.43|5988.73|5989.43|5988.73|5989.43|5988.73|4
1737331710000|2025-01-20 00:08:30|5989.3|5988.6|5988.93|5988.23|5989.3|5988.6|5988.93|5988.23|27
1737331720000|2025-01-20 00:08:40|5988.18|5987.48|5988.18|5987.48|5988.18|5987.48|5988.05|5987.35|271
1737331730000|2025-01-20 00:08:50|5988.05|5987.35|5988.18|5987.48|5988.18|5987.48|5987.93|5987.23|38
1737331740000|2025-01-20 00:09:00|5988.05|5987.35|5988.18|5987.48|5988.18|5987.48|5988.05|5987.35|14
1737331750000|2025-01-20 00:09:10|5988.43|5987.73|5988.18|5987.48|5988.43|5987.73|5988.18|5987.48|15
1737331760000|2025-01-20 00:09:20|5988.3|5987.6|5988.18|5987.48|5988.43|5987.73|5988.18|5987.48|8
1737331770000|2025-01-20 00:09:30|5988.3|5987.6|5987.93|5987.23|5988.43|5987.73|5987.93|5987.23|13
1737331780000|2025-01-20 00:09:40|5988.18|5987.48|5988.18|5987.48|5988.18|5987.48|5988.18|5987.48|5
1737331790000|2025-01-20 00:09:50|5988.05|5987.35|5988.18|5987.48|5988.18|5987.48|5987.93|5987.23|12
1737331800000|2025-01-20 00:10:00|5988.05|5987.35|5988.05|5987.35|5988.18|5987.48|5988.05|5987.35|3
1737331810000|2025-01-20 00:10:10|5987.93|5987.23|5987.43|5986.73|5987.93|5987.23|5987.43|5986.73|17
1737331820000|2025-01-20 00:10:20|5987.55|5986.85|5987.8|5987.1|5987.8|5987.1|5987.43|5986.73|20
1737331840000|2025-01-20 00:10:40|5987.93|5987.23|5988.3|5987.6|5988.43|5987.73|5987.93|5987.23|26
1737331860000|2025-01-20 00:11:00|5988.43|5987.73|5988.68|5987.98|5988.68|5987.98|5988.43|5987.73|16
1737331870000|2025-01-20 00:11:10|5988.8|5988.1|5988.93|5988.23|5988.93|5988.23|5988.8|5988.1|2
1737331880000|2025-01-20 00:11:20|5989.05|5988.35|5989.05|5988.35|5989.05|5988.35|5989.05|5988.35|8
1737331890000|2025-01-20 00:11:30|5989.18|5988.48|5989.18|5988.48|5989.18|5988.48|5989.18|5988.48|1
1737331910000|2025-01-20 00:11:50|5988.93|5988.23|5988.68|5987.98|5988.93|5988.23|5988.68|5987.98|30
1737331920000|2025-01-20 00:12:00|5988.8|5988.1|5988.93|5988.23|5989.18|5988.48|5988.68|5987.98|27
1737331930000|2025-01-20 00:12:10|5989.05|5988.35|5989.43|5988.73|5989.43|5988.73|5989.05|5988.35|9
1737331940000|2025-01-20 00:12:20|5989.68|5988.98|5989.68|5988.98|5989.68|5988.98|5989.68|5988.98|19
1737331960000|2025-01-20 00:12:40|5989.43|5988.73|5989.43|5988.73|5989.68|5988.98|5989.43|5988.73|23
1737331970000|2025-01-20 00:12:50|5989.55|5988.85|5989.43|5988.73|5989.68|5988.98|5989.43|5988.73|8
1737331980000|2025-01-20 00:13:00|5989.55|5988.85|5989.68|5988.98|5989.68|5988.98|5989.55|5988.85|3
1737331990000|2025-01-20 00:13:10|5989.8|5989.1|5990.18|5989.48|5990.18|5989.48|5989.8|5989.1|49
1737332000000|2025-01-20 00:13:20|5990.43|5989.73|5990.43|5989.73|5990.43|5989.73|5990.43|5989.73|17
1737332010000|2025-01-20 00:13:30|5990.18|5989.48|5990.3|5989.6|5990.43|5989.73|5990.18|5989.48|18
1737332020000|2025-01-20 00:13:40|5990.43|5989.73|5990.43|5989.73|5990.43|5989.73|5990.3|5989.6|2
1737332030000|2025-01-20 00:13:50|5990.68|5989.98|5990.93|5990.23|5990.93|5990.23|5990.68|5989.98|119
1737332040000|2025-01-20 00:14:00|5991.05|5990.35|5991.18|5990.48|5991.3|5990.6|5990.93|5990.23|44
1737332050000|2025-01-20 00:14:10|||||||||2
1737332060000|2025-01-20 00:14:20|5991.05|5990.35|5991.18|5990.48|5991.3|5990.6|5990.93|5990.23|41
1737332070000|2025-01-20 00:14:30|5990.93|5990.23|5990.93|5990.23|5990.93|5990.23|5990.68|5989.98|17
1737332080000|2025-01-20 00:14:40|||||||||8
1737332090000|2025-01-20 00:14:50|||||||||2
1737332100000|2025-01-20 00:15:00|5991.05|5990.35|5990.93|5990.23|5991.18|5990.48|5990.93|5990.23|75
1737332110000|2025-01-20 00:15:10|5990.43|5989.73|5990.93|5990.23|5990.93|5990.23|5990.43|5989.73|54
1737332120000|2025-01-20 00:15:20|5990.68|5989.98|5990.68|5989.98|5990.68|5989.98|5990.55|5989.85|5
1737332140000|2025-01-20 00:15:40|||||||||5
1737332150000|2025-01-20 00:15:50|||||||||1
1737332160000|2025-01-20 00:16:00|5990.43|5989.73|5990.43|5989.73|5990.43|5989.73|5990.43|5989.73|14
1737332170000|2025-01-20 00:16:10|5990.3|5989.6|5990.18|5989.48|5990.3|5989.6|5990.18|5989.48|2
1737332180000|2025-01-20 00:16:20|5989.93|5989.23|5989.93|5989.23|5989.93|5989.23|5989.93|5989.23|11
1737332190000|2025-01-20 00:16:30|5990.18|5989.48|5989.93|5989.23|5990.18|5989.48|5989.93|5989.23|11
1737332200000|2025-01-20 00:16:40|5989.8|5989.1|5989.68|5988.98|5989.93|5989.23|5989.68|5988.98|15
1737332210000|2025-01-20 00:16:50|5989.43|5988.73|5988.68|5987.98|5989.43|5988.73|5988.55|5987.85|45
1737332220000|2025-01-20 00:17:00|5988.8|5988.1|5988.93|5988.23|5988.93|5988.23|5988.68|5987.98|14
1737332230000|2025-01-20 00:17:10|5988.68|5987.98|5988.68|5987.98|5988.93|5988.23|5988.68|5987.98|13
1737332240000|2025-01-20 00:17:20|5988.8|5988.1|5988.93|5988.23|5988.93|5988.23|5988.8|5988.1|9
1737332250000|2025-01-20 00:17:30|5988.8|5988.1|5988.93|5988.23|5989.18|5988.48|5988.8|5988.1|11
1737332260000|2025-01-20 00:17:40|5989.05|5988.35|5989.43|5988.73|5989.43|5988.73|5989.05|5988.35|13
1737332270000|2025-01-20 00:17:50|5989.3|5988.6|5989.43|5988.73|5989.43|5988.73|5989.3|5988.6|7
1737332280000|2025-01-20 00:18:00|||||||||1
1737332290000|2025-01-20 00:18:10|||||||||16
1737332300000|2025-01-20 00:18:20|5989.3|5988.6|5989.18|5988.48|5989.3|5988.6|5989.18|5988.48|2
1737332310000|2025-01-20 00:18:30|5989.43|5988.73|5989.18|5988.48|5989.43|5988.73|5989.18|5988.48|14
1737332320000|2025-01-20 00:18:40|5989.3|5988.6|5989.68|5988.98|5989.68|5988.98|5989.3|5988.6|14
1737332330000|2025-01-20 00:18:50|5989.55|5988.85|5989.43|5988.73|5989.55|5988.85|5989.43|5988.73|7
1737332340000|2025-01-20 00:19:00|5989.55|5988.85|5990.05|5989.35|5990.05|5989.35|5989.55|5988.85|20
1737332350000|2025-01-20 00:19:10|5990.18|5989.48|5989.68|5988.98|5990.18|5989.48|5989.68|5988.98|29
1737332360000|2025-01-20 00:19:20|5989.55|5988.85|5989.43|5988.73|5989.55|5988.85|5989.43|5988.73|36
1737332370000|2025-01-20 00:19:30|5989.55|5988.85|5989.43|5988.73|5989.55|5988.85|5989.43|5988.73|8
1737332380000|2025-01-20 00:19:40|5989.55|5988.85|5989.43|5988.73|5989.68|5988.98|5989.43|5988.73|9
1737332390000|2025-01-20 00:19:50|5989.68|5988.98|5989.18|5988.48|5989.68|5988.98|5989.18|5988.48|21
1737332400000|2025-01-20 00:20:00|5989.05|5988.35|5988.93|5988.23|5989.05|5988.35|5988.93|5988.23|4
1737332410000|2025-01-20 00:20:10|5989.05|5988.35|5989.18|5988.48|5989.18|5988.48|5989.05|5988.35|14
1737332420000|2025-01-20 00:20:20|5988.93|5988.23|5988.68|5987.98|5988.93|5988.23|5988.68|5987.98|17
1737332430000|2025-01-20 00:20:30|5988.43|5987.73|5988.18|5987.48|5988.43|5987.73|5988.18|5987.48|56
1737332440000|2025-01-20 00:20:40|5988.68|5987.98|5988.68|5987.98|5988.8|5988.1|5988.68|5987.98|28
1737332450000|2025-01-20 00:20:50|5988.8|5988.1|5988.68|5987.98|5988.93|5988.23|5988.68|5987.98|5
1737332460000|2025-01-20 00:21:00|5988.8|5988.1|5989.18|5988.48|5989.18|5988.48|5988.8|5988.1|11
1737332470000|2025-01-20 00:21:10|||||||||1
1737332490000|2025-01-20 00:21:30|5989.3|5988.6|5989.43|5988.73|5989.43|5988.73|5989.3|5988.6|9
1737332500000|2025-01-20 00:21:40|5989.3|5988.6|5989.3|5988.6|5989.3|5988.6|5989.18|5988.48|11
1737332510000|2025-01-20 00:21:50|5989.43|5988.73|5989.18|5988.48|5989.43|5988.73|5989.18|5988.48|2
1737332520000|2025-01-20 00:22:00|5989.43|5988.73|5989.43|5988.73|5989.43|5988.73|5989.18|5988.48|11
1737332530000|2025-01-20 00:22:10|5989.3|5988.6|5989.43|5988.73|5989.43|5988.73|5989.3|5988.6|1
1737332540000|2025-01-20 00:22:20|5989.68|5988.98|5989.68|5988.98|5989.68|5988.98|5989.68|5988.98|14
1737332550000|2025-01-20 00:22:30|5989.43|5988.73|5989.55|5988.85|5989.68|5988.98|5989.43|5988.73|16
1737332560000|2025-01-20 00:22:40|5989.43|5988.73|5989.43|5988.73|5989.43|5988.73|5989.43|5988.73|0
1737332570000|2025-01-20 00:22:50|5989.55|5988.85|5989.68|5988.98|5989.68|5988.98|5989.55|5988.85|8
1737332580000|2025-01-20 00:23:00|||||||||14
1737332590000|2025-01-20 00:23:10|5989.55|5988.85|5988.68|5987.98|5989.68|5988.98|5988.68|5987.98|36
1737332600000|2025-01-20 00:23:20|5988.55|5987.85|5987.68|5986.98|5988.68|5987.98|5987.68|5986.98|68
1737332610000|2025-01-20 00:23:30|5987.93|5987.23|5988.18|5987.48|5988.18|5987.48|5987.93|5987.23|46
1737332620000|2025-01-20 00:23:40|5988.05|5987.35|5987.93|5987.23|5988.18|5987.48|5987.93|5987.23|3
1737332630000|2025-01-20 00:23:50|||||||||4
1737332640000|2025-01-20 00:24:00|5988.05|5987.35|5988.18|5987.48|5988.18|5987.48|5988.05|5987.35|10
1737332650000|2025-01-20 00:24:10|5988.3|5987.6|5988.8|5988.1|5988.8|5988.1|5988.3|5987.6|24
1737332660000|2025-01-20 00:24:20|5988.68|5987.98|5988.68|5987.98|5988.68|5987.98|5988.68|5987.98|10
1737332670000|2025-01-20 00:24:30|5988.55|5987.85|5988.43|5987.73|5988.55|5987.85|5988.43|5987.73|14
1737332690000|2025-01-20 00:24:50|5988.68|5987.98|5988.68|5987.98|5988.68|5987.98|5988.68|5987.98|5
1737332700000|2025-01-20 00:25:00|5988.8|5988.1|5989.18|5988.48|5989.18|5988.48|5988.8|5988.1|14
1737332710000|2025-01-20 00:25:10|5989.05|5988.35|5988.93|5988.23|5989.05|5988.35|5988.93|5988.23|4
1737332720000|2025-01-20 00:25:20|||||||||1
1737332730000|2025-01-20 00:25:30|5989.05|5988.35|5989.18|5988.48|5989.18|5988.48|5989.05|5988.35|6
1737332740000|2025-01-20 00:25:40|5989.3|5988.6|5989.43|5988.73|5989.43|5988.73|5989.18|5988.48|7
1737332750000|2025-01-20 00:25:50|5989.68|5988.98|5989.55|5988.85|5989.68|5988.98|5989.43|5988.73|28
1737332760000|2025-01-20 00:26:00|5989.68|5988.98|5989.43|5988.73|5989.68|5988.98|5989.43|5988.73|5
1737332770000|2025-01-20 00:26:10|5989.3|5988.6|5988.93|5988.23|5989.3|5988.6|5988.93|5988.23|7
1737332780000|2025-01-20 00:26:20|5989.05|5988.35|5988.93|5988.23|5989.05|5988.35|5988.93|5988.23|8
1737332790000|2025-01-20 00:26:30|5988.8|5988.1|5988.93|5988.23|5988.93|5988.23|5988.68|5987.98|10
1737332810000|2025-01-20 00:26:50|5989.18|5988.48|5989.18|5988.48|5989.18|5988.48|5989.18|5988.48|12
1737332820000|2025-01-20 00:27:00|||||||||2
1737332830000|2025-01-20 00:27:10|5989.05|5988.35|5988.68|5987.98|5989.05|5988.35|5988.68|5987.98|10
1737332840000|2025-01-20 00:27:20|5988.8|5988.1|5988.8|5988.1|5988.93|5988.23|5988.68|5987.98|8
1737332850000|2025-01-20 00:27:30|5988.93|5988.23|5988.68|5987.98|5988.93|5988.23|5988.68|5987.98|29
1737332860000|2025-01-20 00:27:40|5988.8|5988.1|5988.68|5987.98|5988.8|5988.1|5988.68|5987.98|5
1737332870000|2025-01-20 00:27:50|5988.93|5988.23|5988.8|5988.1|5988.93|5988.23|5988.8|5988.1|5
1737332880000|2025-01-20 00:28:00|5988.68|5987.98|5988.93|5988.23|5988.93|5988.23|5988.68|5987.98|3
1737332890000|2025-01-20 00:28:10|5988.8|5988.1|5988.68|5987.98|5988.8|5988.1|5988.68|5987.98|6
1737332900000|2025-01-20 00:28:20|5988.55|5987.85|5988.68|5987.98|5988.68|5987.98|5988.43|5987.73|11
1737332910000|2025-01-20 00:28:30|5988.8|5988.1|5988.43|5987.73|5988.8|5988.1|5988.43|5987.73|11
1737332920000|2025-01-20 00:28:40|5988.68|5987.98|5988.68|5987.98|5988.68|5987.98|5988.68|5987.98|5
1737332930000|2025-01-20 00:28:50|||||||||1
1737332940000|2025-01-20 00:29:00|5988.55|5987.85|5988.68|5987.98|5988.68|5987.98|5988.55|5987.85|9
1737332950000|2025-01-20 00:29:10|5988.55|5987.85|5988.68|5987.98|5988.68|5987.98|5988.55|5987.85|4
1737332960000|2025-01-20 00:29:20|5988.93|5988.23|5988.43|5987.73|5988.93|5988.23|5988.43|5987.73|19
1737332970000|2025-01-20 00:29:30|5988.55|5987.85|5988.55|5987.85|5988.68|5987.98|5988.43|5987.73|16
1737332980000|2025-01-20 00:29:40|5988.68|5987.98|5988.68|5987.98|5988.68|5987.98|5988.68|5987.98|0
1737332990000|2025-01-20 00:29:50|5988.55|5987.85|5988.8|5988.1|5988.8|5988.1|5988.43|5987.73|19
1737333000000|2025-01-20 00:30:00|5988.93|5988.23|5988.93|5988.23|5988.93|5988.23|5988.93|5988.23|0
1737333010000|2025-01-20 00:30:10|5988.68|5987.98|5988.68|5987.98|5988.68|5987.98|5988.68|5987.98|5
1737333020000|2025-01-20 00:30:20|5988.8|5988.1|5988.93|5988.23|5988.93|5988.23|5988.8|5988.1|4
1737333030000|2025-01-20 00:30:30|5988.8|5988.1|5988.68|5987.98|5988.8|5988.1|5988.55|5987.85|3
1737333040000|2025-01-20 00:30:40|5988.8|5988.1|5988.8|5988.1|5988.93|5988.23|5988.8|5988.1|5
1737333050000|2025-01-20 00:30:50|5988.93|5988.23|5988.55|5987.85|5988.93|5988.23|5988.43|5987.73|5
1737333060000|2025-01-20 00:31:00|5988.68|5987.98|5988.43|5987.73|5988.68|5987.98|5988.43|5987.73|15
1737333070000|2025-01-20 00:31:10|5988.18|5987.48|5988.68|5987.98|5988.68|5987.98|5988.18|5987.48|21
1737333080000|2025-01-20 00:31:20|5988.8|5988.1|5988.68|5987.98|5988.8|5988.1|5988.68|5987.98|2
1737333090000|2025-01-20 00:31:30|5988.55|5987.85|5988.68|5987.98|5988.68|5987.98|5988.43|5987.73|19
1737333100000|2025-01-20 00:31:40|5988.55|5987.85|5988.68|5987.98|5988.68|5987.98|5988.55|5987.85|2
1737333110000|2025-01-20 00:31:50|5988.55|5987.85|5988.68|5987.98|5988.68|5987.98|5988.55|5987.85|6
1737333120000|2025-01-20 00:32:00|5988.93|5988.23|5988.93|5988.23|5988.93|5988.23|5988.8|5988.1|13
1737333130000|2025-01-20 00:32:10|5988.68|5987.98|5988.68|5987.98|5988.68|5987.98|5988.68|5987.98|2
1737333140000|2025-01-20 00:32:20|5988.55|5987.85|5988.55|5987.85|5988.68|5987.98|5988.43|5987.73|3
1737333150000|2025-01-20 00:32:30|5988.43|5987.73|5988.68|5987.98|5988.68|5987.98|5988.43|5987.73|1
1737333160000|2025-01-20 00:32:40|5988.55|5987.85|5988.68|5987.98|5988.68|5987.98|5988.55|5987.85|1
1737333170000|2025-01-20 00:32:50|5988.55|5987.85|5988.55|5987.85|5988.68|5987.98|5988.55|5987.85|1
1737333180000|2025-01-20 00:33:00|5988.68|5987.98|5988.8|5988.1|5988.93|5988.23|5988.68|5987.98|11
1737333190000|2025-01-20 00:33:10|5988.93|5988.23|5988.93|5988.23|5988.93|5988.23|5988.93|5988.23|0
1737333200000|2025-01-20 00:33:20|5988.8|5988.1|5988.68|5987.98|5988.93|5988.23|5988.68|5987.98|8
1737333220000|2025-01-20 00:33:40|5988.8|5988.1|5988.68|5987.98|5988.8|5988.1|5988.55|5987.85|4
1737333230000|2025-01-20 00:33:50|5988.8|5988.1|5988.68|5987.98|5988.8|5988.1|5988.55|5987.85|2
1737333240000|2025-01-20 00:34:00|||||||||7
1737333250000|2025-01-20 00:34:10|5988.55|5987.85|5988.55|5987.85|5988.55|5987.85|5988.43|5987.73|3
1737333260000|2025-01-20 00:34:20|5988.43|5987.73|5988.55|5987.85|5988.68|5987.98|5988.3|5987.6|9
1737333270000|2025-01-20 00:34:30|5988.43|5987.73|5988.18|5987.48|5988.43|5987.73|5988.18|5987.48|7
1737333280000|2025-01-20 00:34:40|5988.3|5987.6|5988.43|5987.73|5988.43|5987.73|5988.3|5987.6|4
1737333290000|2025-01-20 00:34:50|5988.55|5987.85|5988.43|5987.73|5988.68|5987.98|5988.43|5987.73|7
1737333300000|2025-01-20 00:35:00|5988.55|5987.85|5988.43|5987.73|5988.68|5987.98|5988.43|5987.73|11
1737333310000|2025-01-20 00:35:10|5988.55|5987.85|5988.68|5987.98|5988.68|5987.98|5988.55|5987.85|0
1737333320000|2025-01-20 00:35:20|5988.93|5988.23|5988.8|5988.1|5988.93|5988.23|5988.68|5987.98|3
1737333330000|2025-01-20 00:35:30|5988.93|5988.23|5988.93|5988.23|5988.93|5988.23|5988.8|5988.1|0
1737333340000|2025-01-20 00:35:40|5988.8|5988.1|5988.93|5988.23|5988.93|5988.23|5988.68|5987.98|2
1737333350000|2025-01-20 00:35:50|5988.8|5988.1|5988.93|5988.23|5988.93|5988.23|5988.8|5988.1|3
1737333360000|2025-01-20 00:36:00|5988.8|5988.1|5989.93|5989.23|5989.93|5989.23|5988.68|5987.98|37
1737333370000|2025-01-20 00:36:10|5990.05|5989.35|5989.93|5989.23|5990.18|5989.48|5989.93|5989.23|11
1737333390000|2025-01-20 00:36:30|5990.18|5989.48|5990.18|5989.48|5990.18|5989.48|5990.05|5989.35|24
1737333400000|2025-01-20 00:36:40|5989.93|5989.23|5990.18|5989.48|5990.18|5989.48|5989.93|5989.23|8
1737333410000|2025-01-20 00:36:50|5990.05|5989.35|5990.18|5989.48|5990.18|5989.48|5989.93|5989.23|7
1737333420000|2025-01-20 00:37:00|5990.05|5989.35|5989.93|5989.23|5990.05|5989.35|5989.93|5989.23|6
1737333430000|2025-01-20 00:37:10|5989.8|5989.1|5989.68|5988.98|5989.8|5989.1|5989.55|5988.85|14
1737333440000|2025-01-20 00:37:20|5989.55|5988.85|5989.43|5988.73|5989.55|5988.85|5989.43|5988.73|0
1737333450000|2025-01-20 00:37:30|5989.55|5988.85|5990.18|5989.48|5990.18|5989.48|5989.55|5988.85|31
1737333460000|2025-01-20 00:37:40|5990.05|5989.35|5990.18|5989.48|5990.18|5989.48|5990.05|5989.35|3
1737333470000|2025-01-20 00:37:50|5990.3|5989.6|5990.18|5989.48|5990.3|5989.6|5990.18|5989.48|8
1737333480000|2025-01-20 00:38:00|5990.05|5989.35|5990.18|5989.48|5990.18|5989.48|5990.05|5989.35|8
1737333490000|2025-01-20 00:38:10|5990.3|5989.6|5990.18|5989.48|5990.3|5989.6|5990.18|5989.48|4
1737333510000|2025-01-20 00:38:30|5990.05|5989.35|5989.93|5989.23|5990.18|5989.48|5989.93|5989.23|4
1737333520000|2025-01-20 00:38:40|5990.05|5989.35|5989.68|5988.98|5990.05|5989.35|5989.68|5988.98|109
1737333530000|2025-01-20 00:38:50|||||||||9
1737333540000|2025-01-20 00:39:00|5989.93|5989.23|5989.93|5989.23|5989.93|5989.23|5989.93|5989.23|12
1737333550000|2025-01-20 00:39:10|5989.68|5988.98|5989.68|5988.98|5989.68|5988.98|5989.68|5988.98|3
1737333580000|2025-01-20 00:39:40|5989.43|5988.73|5989.43|5988.73|5989.55|5988.85|5989.43|5988.73|10
1737333590000|2025-01-20 00:39:50|5989.3|5988.6|5989.43|5988.73|5989.43|5988.73|5989.3|5988.6|5
1737333600000|2025-01-20 00:40:00|5989.3|5988.6|5989.43|5988.73|5989.43|5988.73|5989.3|5988.6|8
1737333610000|2025-01-20 00:40:10|5989.68|5988.98|5989.8|5989.1|5989.93|5989.23|5989.68|5988.98|30
1737333620000|2025-01-20 00:40:20|5989.93|5989.23|5989.93|5989.23|5990.18|5989.48|5989.93|5989.23|7
1737333630000|2025-01-20 00:40:30|5989.8|5989.1|5989.93|5989.23|5989.93|5989.23|5989.8|5989.1|4
1737333640000|2025-01-20 00:40:40|5989.8|5989.1|5989.93|5989.23|5989.93|5989.23|5989.8|5989.1|3
1737333650000|2025-01-20 00:40:50|5989.8|5989.1|5989.43|5988.73|5989.8|5989.1|5989.43|5988.73|4
1737333660000|2025-01-20 00:41:00|5989.3|5988.6|5989.18|5988.48|5989.43|5988.73|5989.18|5988.48|14
1737333670000|2025-01-20 00:41:10|5989.3|5988.6|5989.43|5988.73|5989.43|5988.73|5989.3|5988.6|17
1737333680000|2025-01-20 00:41:20|5989.3|5988.6|5988.43|5987.73|5989.3|5988.6|5988.43|5987.73|30
1737333690000|2025-01-20 00:41:30|5988.68|5987.98|5988.43|5987.73|5988.68|5987.98|5988.43|5987.73|10
1737333710000|2025-01-20 00:41:50|||||||||10
1737333720000|2025-01-20 00:42:00|||||||||1
1737333740000|2025-01-20 00:42:20|5988.68|5987.98|5988.55|5987.85|5988.68|5987.98|5988.55|5987.85|26
1737333750000|2025-01-20 00:42:30|5988.43|5987.73|5988.43|5987.73|5988.43|5987.73|5988.43|5987.73|0
1737333760000|2025-01-20 00:42:40|5988.68|5987.98|5988.93|5988.23|5988.93|5988.23|5988.68|5987.98|12
1737333780000|2025-01-20 00:43:00|5989.05|5988.35|5989.18|5988.48|5989.18|5988.48|5989.05|5988.35|11
1737333790000|2025-01-20 00:43:10|5989.43|5988.73|5989.18|5988.48|5989.43|5988.73|5989.18|5988.48|17
1737333800000|2025-01-20 00:43:20|5988.93|5988.23|5989.18|5988.48|5989.3|5988.6|5988.93|5988.23|23
1737333810000|2025-01-20 00:43:30|5989.3|5988.6|5989.18|5988.48|5989.3|5988.6|5988.93|5988.23|7
1737333820000|2025-01-20 00:43:40|||||||||6
1737333830000|2025-01-20 00:43:50|5988.93|5988.23|5988.93|5988.23|5988.93|5988.23|5988.93|5988.23|6
1737333840000|2025-01-20 00:44:00|5988.8|5988.1|5987.93|5987.23|5988.93|5988.23|5987.68|5986.98|38
1737333850000|2025-01-20 00:44:10|||||||||6
1737333860000|2025-01-20 00:44:20|5987.68|5986.98|5987.93|5987.23|5987.93|5987.23|5987.68|5986.98|18
1737333870000|2025-01-20 00:44:30|5988.05|5987.35|5987.93|5987.23|5988.18|5987.48|5987.93|5987.23|11
1737333880000|2025-01-20 00:44:40|5987.8|5987.1|5987.68|5986.98|5987.8|5987.1|5987.68|5986.98|8
1737333890000|2025-01-20 00:44:50|5987.55|5986.85|5987.93|5987.23|5987.93|5987.23|5987.55|5986.85|27
1737333900000|2025-01-20 00:45:00|5987.68|5986.98|5988.18|5987.48|5988.18|5987.48|5987.68|5986.98|23
1737333910000|2025-01-20 00:45:10|5988.05|5987.35|5987.93|5987.23|5988.05|5987.35|5987.8|5987.1|10
1737333920000|2025-01-20 00:45:20|5987.8|5987.1|5987.93|5987.23|5987.93|5987.23|5987.8|5987.1|4
1737333930000|2025-01-20 00:45:30|||||||||13
1737333950000|2025-01-20 00:45:50|5987.8|5987.1|5987.68|5986.98|5987.8|5987.1|5987.68|5986.98|6
1737333960000|2025-01-20 00:46:00|5987.8|5987.1|5987.8|5987.1|5987.93|5987.23|5987.68|5986.98|15
1737333970000|2025-01-20 00:46:10|5987.93|5987.23|5987.93|5987.23|5987.93|5987.23|5987.93|5987.23|0
1737333980000|2025-01-20 00:46:20|5988.05|5987.35|5988.05|5987.35|5988.05|5987.35|5988.05|5987.35|4
1737333990000|2025-01-20 00:46:30|5987.93|5987.23|5987.93|5987.23|5987.93|5987.23|5987.93|5987.23|3
1737334000000|2025-01-20 00:46:40|5988.05|5987.35|5988.18|5987.48|5988.18|5987.48|5988.05|5987.35|4
1737334020000|2025-01-20 00:47:00|5987.93|5987.23|5988.18|5987.48|5988.18|5987.48|5987.93|5987.23|11
1737334030000|2025-01-20 00:47:10|5988.05|5987.35|5988.18|5987.48|5988.18|5987.48|5987.93|5987.23|8
1737334070000|2025-01-20 00:47:50|5988.05|5987.35|5987.43|5986.73|5988.05|5987.35|5987.43|5986.73|27
1737334080000|2025-01-20 00:48:00|5987.55|5986.85|5987.43|5986.73|5987.68|5986.98|5987.43|5986.73|21
1737334090000|2025-01-20 00:48:10|5987.68|5986.98|5987.55|5986.85|5987.68|5986.98|5987.43|5986.73|5
1737334100000|2025-01-20 00:48:20|5987.43|5986.73|5987.18|5986.48|5987.43|5986.73|5987.18|5986.48|13
1737334110000|2025-01-20 00:48:30|5987.55|5986.85|5987.93|5987.23|5987.93|5987.23|5987.55|5986.85|17
1737334120000|2025-01-20 00:48:40|5988.18|5987.48|5988.05|5987.35|5988.18|5987.48|5987.93|5987.23|8
1737334130000|2025-01-20 00:48:50|5987.93|5987.23|5987.93|5987.23|5987.93|5987.23|5987.8|5987.1|2
1737334140000|2025-01-20 00:49:00|5988.18|5987.48|5987.93|5987.23|5988.18|5987.48|5987.93|5987.23|8
1737334150000|2025-01-20 00:49:10|5987.68|5986.98|5987.8|5987.1|5987.93|5987.23|5987.68|5986.98|10
1737334160000|2025-01-20 00:49:20|5987.93|5987.23|5987.68|5986.98|5987.93|5987.23|5987.68|5986.98|0
1737334170000|2025-01-20 00:49:30|5987.8|5987.1|5987.93|5987.23|5987.93|5987.23|5987.68|5986.98|3
1737334180000|2025-01-20 00:49:40|||||||||1
1737334190000|2025-01-20 00:49:50|5987.8|5987.1|5987.8|5987.1|5987.8|5987.1|5987.8|5987.1|5
1737334200000|2025-01-20 00:50:00|5987.93|5987.23|5987.8|5987.1|5987.93|5987.23|5987.8|5987.1|1
1737334210000|2025-01-20 00:50:10|5987.93|5987.23|5987.93|5987.23|5987.93|5987.23|5987.68|5986.98|4
1737334220000|2025-01-20 00:50:20|5987.8|5987.1|5987.93|5987.23|5987.93|5987.23|5987.68|5986.98|0
1737334240000|2025-01-20 00:50:40|5988.18|5987.48|5988.18|5987.48|5988.18|5987.48|5988.18|5987.48|9
1737334250000|2025-01-20 00:50:50|5988.3|5987.6|5988.93|5988.23|5988.93|5988.23|5988.3|5987.6|29
1737334260000|2025-01-20 00:51:00|5988.8|5988.1|5988.68|5987.98|5988.8|5988.1|5988.68|5987.98|10
1737334270000|2025-01-20 00:51:10|5988.8|5988.1|5988.93|5988.23|5988.93|5988.23|5988.68|5987.98|4
1737334280000|2025-01-20 00:51:20|5988.8|5988.1|5988.8|5988.1|5988.8|5988.1|5988.8|5988.1|6
1737334290000|2025-01-20 00:51:30|5988.93|5988.23|5988.93|5988.23|5988.93|5988.23|5988.68|5987.98|1
1737334300000|2025-01-20 00:51:40|5988.68|5987.98|5988.8|5988.1|5988.8|5988.1|5988.68|5987.98|3
1737334310000|2025-01-20 00:51:50|5988.93|5988.23|5988.68|5987.98|5988.93|5988.23|5988.43|5987.73|7
1737334320000|2025-01-20 00:52:00|5988.55|5987.85|5988.68|5987.98|5988.68|5987.98|5988.55|5987.85|0
1737334340000|2025-01-20 00:52:20|5988.55|5987.85|5988.93|5988.23|5988.93|5988.23|5988.43|5987.73|14
1737334350000|2025-01-20 00:52:30|5988.68|5987.98|5988.68|5987.98|5988.8|5988.1|5988.68|5987.98|5
1737334360000|2025-01-20 00:52:40|5988.55|5987.85|5988.68|5987.98|5988.68|5987.98|5988.55|5987.85|1
1737334370000|2025-01-20 00:52:50|5988.8|5988.1|5988.93|5988.23|5988.93|5988.23|5988.8|5988.1|2
1737334380000|2025-01-20 00:53:00|||||||||2
1737334390000|2025-01-20 00:53:10|5989.05|5988.35|5989.18|5988.48|5989.18|5988.48|5989.05|5988.35|5
1737334400000|2025-01-20 00:53:20|5989.43|5988.73|5989.68|5988.98|5989.68|5988.98|5989.43|5988.73|18
1737334410000|2025-01-20 00:53:30|5989.43|5988.73|5989.43|5988.73|5989.68|5988.98|5989.43|5988.73|18
1737334420000|2025-01-20 00:53:40|5989.55|5988.85|5989.68|5988.98|5989.68|5988.98|5989.43|5988.73|15
1737334430000|2025-01-20 00:53:50|5989.93|5989.23|5989.43|5988.73|5989.93|5989.23|5989.43|5988.73|16
1737334440000|2025-01-20 00:54:00|5989.18|5988.48|5989.18|5988.48|5989.3|5988.6|5989.18|5988.48|15
1737334450000|2025-01-20 00:54:10|5989.3|5988.6|5989.68|5988.98|5989.68|5988.98|5989.3|5988.6|2
1737334460000|2025-01-20 00:54:20|5989.55|5988.85|5989.68|5988.98|5989.93|5989.23|5989.55|5988.85|14
1737334470000|2025-01-20 00:54:30|5989.8|5989.1|5989.43|5988.73|5989.93|5989.23|5989.43|5988.73|9
1737334480000|2025-01-20 00:54:40|5989.55|5988.85|5989.93|5989.23|5989.93|5989.23|5989.55|5988.85|9
1737334490000|2025-01-20 00:54:50|5989.8|5989.1|5989.8|5989.1|5989.93|5989.23|5989.68|5988.98|9
1737334500000|2025-01-20 00:55:00|5989.68|5988.98|5989.93|5989.23|5990.18|5989.48|5989.68|5988.98|16
1737334510000|2025-01-20 00:55:10|5989.8|5989.1|5989.93|5989.23|5990.18|5989.48|5989.8|5989.1|17
1737334520000|2025-01-20 00:55:20|5990.05|5989.35|5990.43|5989.73|5990.68|5989.98|5990.05|5989.35|142
1737334530000|2025-01-20 00:55:30|5990.18|5989.48|5990.18|5989.48|5990.18|5989.48|5990.18|5989.48|13
1737334540000|2025-01-20 00:55:40|5990.05|5989.35|5990.68|5989.98|5990.68|5989.98|5990.05|5989.35|22
1737334550000|2025-01-20 00:55:50|5990.55|5989.85|5990.93|5990.23|5990.93|5990.23|5990.55|5989.85|20
1737334560000|2025-01-20 00:56:00|5991.18|5990.48|5991.05|5990.35|5991.18|5990.48|5990.93|5990.23|74
1737334570000|2025-01-20 00:56:10|5990.93|5990.23|5990.68|5989.98|5990.93|5990.23|5990.68|5989.98|23
1737334580000|2025-01-20 00:56:20|5990.8|5990.1|5990.93|5990.23|5991.05|5990.35|5990.68|5989.98|8
1737334590000|2025-01-20 00:56:30|5991.05|5990.35|5990.93|5990.23|5991.05|5990.35|5990.93|5990.23|4
1737334600000|2025-01-20 00:56:40|5991.05|5990.35|5991.18|5990.48|5991.18|5990.48|5990.93|5990.23|28
1737334610000|2025-01-20 00:56:50|5990.93|5990.23|5991.18|5990.48|5991.18|5990.48|5990.93|5990.23|21
1737334620000|2025-01-20 00:57:00|5991.05|5990.35|5991.18|5990.48|5991.18|5990.48|5990.93|5990.23|3
1737334630000|2025-01-20 00:57:10|||||||||5
1737334650000|2025-01-20 00:57:30|||||||||3
1737334680000|2025-01-20 00:58:00|5990.93|5990.23|5990.93|5990.23|5991.05|5990.35|5990.93|5990.23|5
1737334690000|2025-01-20 00:58:10|5991.05|5990.35|5991.05|5990.35|5991.05|5990.35|5991.05|5990.35|2
1737334700000|2025-01-20 00:58:20|5991.18|5990.48|5991.05|5990.35|5991.18|5990.48|5990.93|5990.23|21
1737334710000|2025-01-20 00:58:30|5991.18|5990.48|5991.05|5990.35|5991.18|5990.48|5991.05|5990.35|4
1737334720000|2025-01-20 00:58:40|5990.93|5990.23|5991.18|5990.48|5991.18|5990.48|5990.93|5990.23|0
1737334730000|2025-01-20 00:58:50|||||||||1
1737334750000|2025-01-20 00:59:10|5991.43|5990.73|5991.43|5990.73|5991.43|5990.73|5991.43|5990.73|3
1737334760000|2025-01-20 00:59:20|5991.68|5990.98|5991.68|5990.98|5991.68|5990.98|5991.68|5990.98|37
1737334770000|2025-01-20 00:59:30|5991.93|5991.23|5991.68|5990.98|5991.93|5991.23|5991.68|5990.98|40
1737334780000|2025-01-20 00:59:40|||||||||7
1737334790000|2025-01-20 00:59:50|5991.8|5991.1|5991.68|5990.98|5991.93|5991.23|5991.68|5990.98|8
1737334800000|2025-01-20 01:00:00|5991.18|5990.48|5990.43|5989.73|5991.18|5990.48|5990.43|5989.73|80
1737334810000|2025-01-20 01:00:10|5990.55|5989.85|5990.68|5989.98|5990.93|5990.23|5990.55|5989.85|20
1737334820000|2025-01-20 01:00:20|5990.8|5990.1|5990.93|5990.23|5990.93|5990.23|5990.68|5989.98|10
1737334830000|2025-01-20 01:00:30|5991.18|5990.48|5990.93|5990.23|5991.18|5990.48|5990.93|5990.23|25
1737334840000|2025-01-20 01:00:40|5991.18|5990.48|5991.18|5990.48|5991.18|5990.48|5990.93|5990.23|20
1737334850000|2025-01-20 01:00:50|5991.3|5990.6|5991.18|5990.48|5991.3|5990.6|5991.18|5990.48|12
1737334860000|2025-01-20 01:01:00|5991.05|5990.35|5991.18|5990.48|5991.18|5990.48|5990.93|5990.23|29
1737334870000|2025-01-20 01:01:10|5991.05|5990.35|5991.3|5990.6|5991.3|5990.6|5991.05|5990.35|10
1737334880000|2025-01-20 01:01:20|5991.18|5990.48|5991.3|5990.6|5991.3|5990.6|5991.18|5990.48|0
1737334890000|2025-01-20 01:01:30|5991.43|5990.73|5991.43|5990.73|5991.43|5990.73|5991.43|5990.73|4
1737334900000|2025-01-20 01:01:40|5991.55|5990.85|5991.55|5990.85|5991.68|5990.98|5991.55|5990.85|14
1737334910000|2025-01-20 01:01:50|5991.68|5990.98|5991.68|5990.98|5991.68|5990.98|5991.43|5990.73|6
1737334920000|2025-01-20 01:02:00|5991.55|5990.85|5991.93|5991.23|5991.93|5991.23|5991.43|5990.73|20
1737334930000|2025-01-20 01:02:10|5992.18|5991.48|5992.68|5991.98|5992.93|5992.23|5992.18|5991.48|122
1737334940000|2025-01-20 01:02:20|5992.8|5992.1|5992.68|5991.98|5992.93|5992.23|5992.68|5991.98|51
1737334950000|2025-01-20 01:02:30|5992.55|5991.85|5992.43|5991.73|5992.55|5991.85|5992.43|5991.73|38
1737334960000|2025-01-20 01:02:40|5992.55|5991.85|5992.8|5992.1|5992.93|5992.23|5992.55|5991.85|10
1737334970000|2025-01-20 01:02:50|5992.93|5992.23|5992.93|5992.23|5992.93|5992.23|5992.93|5992.23|18
1737334980000|2025-01-20 01:03:00|5993.05|5992.35|5992.93|5992.23|5993.18|5992.48|5992.93|5992.23|29
1737334990000|2025-01-20 01:03:10|5993.05|5992.35|5992.93|5992.23|5993.18|5992.48|5992.93|5992.23|10
1737335000000|2025-01-20 01:03:20|||||||||11
1737335010000|2025-01-20 01:03:30|5993.18|5992.48|5993.05|5992.35|5993.18|5992.48|5992.93|5992.23|33
1737335020000|2025-01-20 01:03:40|5993.18|5992.48|5992.93|5992.23|5993.18|5992.48|5992.93|5992.23|23
1737335030000|2025-01-20 01:03:50|5993.18|5992.48|5993.18|5992.48|5993.18|5992.48|5993.05|5992.35|24
1737335040000|2025-01-20 01:04:00|5993.05|5992.35|5993.68|5992.98|5993.68|5992.98|5993.05|5992.35|70
1737335050000|2025-01-20 01:04:10|5993.8|5993.1|5993.93|5993.23|5993.93|5993.23|5993.8|5993.1|42
1737335060000|2025-01-20 01:04:20|5993.8|5993.1|5994.43|5993.73|5994.43|5993.73|5993.8|5993.1|60
1737335070000|2025-01-20 01:04:30|5994.3|5993.6|5994.68|5993.98|5994.68|5993.98|5994.18|5993.48|108
1737335080000|2025-01-20 01:04:40|5994.55|5993.85|5994.43|5993.73|5994.68|5993.98|5994.43|5993.73|49
1737335090000|2025-01-20 01:04:50|5994.3|5993.6|5994.43|5993.73|5994.68|5993.98|5994.18|5993.48|48
1737335100000|2025-01-20 01:05:00|5994.55|5993.85|5994.68|5993.98|5994.68|5993.98|5994.43|5993.73|30
1737335110000|2025-01-20 01:05:10|5994.43|5993.73|5994.68|5993.98|5994.68|5993.98|5994.43|5993.73|68
1737335120000|2025-01-20 01:05:20|5994.8|5994.1|5994.93|5994.23|5994.93|5994.23|5994.8|5994.1|17
1737335130000|2025-01-20 01:05:30|5994.68|5993.98|5994.68|5993.98|5994.68|5993.98|5994.68|5993.98|31
1737335140000|2025-01-20 01:05:40|5994.43|5993.73|5994.18|5993.48|5994.55|5993.85|5994.18|5993.48|20
1737335150000|2025-01-20 01:05:50|5993.93|5993.23|5993.93|5993.23|5994.18|5993.48|5993.93|5993.23|24
1737335160000|2025-01-20 01:06:00|5993.8|5993.1|5993.68|5992.98|5993.93|5993.23|5993.18|5992.48|94
1737335170000|2025-01-20 01:06:10|5993.55|5992.85|5993.43|5992.73|5993.55|5992.85|5993.43|5992.73|5
1737335180000|2025-01-20 01:06:20|5993.3|5992.6|5993.43|5992.73|5993.43|5992.73|5993.18|5992.48|19
1737335190000|2025-01-20 01:06:30|5993.18|5992.48|5993.43|5992.73|5993.43|5992.73|5993.18|5992.48|8
1737335200000|2025-01-20 01:06:40|||||||||1
1737335210000|2025-01-20 01:06:50|5993.55|5992.85|5993.68|5992.98|5993.68|5992.98|5993.43|5992.73|6
1737335220000|2025-01-20 01:07:00|5993.8|5993.1|5993.68|5992.98|5993.8|5993.1|5993.68|5992.98|4
1737335230000|2025-01-20 01:07:10|5993.8|5993.1|5994.18|5993.48|5994.18|5993.48|5993.8|5993.1|22
1737335240000|2025-01-20 01:07:20|5994.05|5993.35|5994.05|5993.35|5994.18|5993.48|5994.05|5993.35|7
1737335250000|2025-01-20 01:07:30|5993.93|5993.23|5993.68|5992.98|5994.18|5993.48|5993.68|5992.98|56
1737335260000|2025-01-20 01:07:40|5993.93|5993.23|5994.18|5993.48|5994.18|5993.48|5993.93|5993.23|10
1737335270000|2025-01-20 01:07:50|5994.05|5993.35|5994.18|5993.48|5994.18|5993.48|5993.93|5993.23|15
1737335280000|2025-01-20 01:08:00|5994.3|5993.6|5994.43|5993.73|5994.43|5993.73|5994.3|5993.6|5
1737335290000|2025-01-20 01:08:10|5994.68|5993.98|5994.43|5993.73|5994.68|5993.98|5994.43|5993.73|32
1737335300000|2025-01-20 01:08:20|5994.55|5993.85|5994.68|5993.98|5994.68|5993.98|5994.55|5993.85|3
1737335310000|2025-01-20 01:08:30|5994.43|5993.73|5994.68|5993.98|5994.68|5993.98|5994.43|5993.73|6
1737335320000|2025-01-20 01:08:40|5994.55|5993.85|5994.68|5993.98|5994.68|5993.98|5994.55|5993.85|3
1737335330000|2025-01-20 01:08:50|5994.93|5994.23|5994.93|5994.23|5994.93|5994.23|5994.93|5994.23|13
1737335340000|2025-01-20 01:09:00|5994.8|5994.1|5994.93|5994.23|5994.93|5994.23|5994.8|5994.1|22
1737335350000|2025-01-20 01:09:10|||||||||9
1737335360000|2025-01-20 01:09:20|5994.8|5994.1|5994.3|5993.6|5994.8|5994.1|5994.18|5993.48|43
1737335370000|2025-01-20 01:09:30|5994.18|5993.48|5994.18|5993.48|5994.3|5993.6|5994.18|5993.48|1
1737335380000|2025-01-20 01:09:40|5994.43|5993.73|5994.43|5993.73|5994.43|5993.73|5994.43|5993.73|3
1737335390000|2025-01-20 01:09:50|5994.3|5993.6|5994.43|5993.73|5994.43|5993.73|5994.3|5993.6|2
1737335400000|2025-01-20 01:10:00|5994.55|5993.85|5994.43|5993.73|5994.55|5993.85|5994.43|5993.73|10
1737335410000|2025-01-20 01:10:10|5994.55|5993.85|5994.68|5993.98|5994.68|5993.98|5994.55|5993.85|4
1737335420000|2025-01-20 01:10:20|5994.55|5993.85|5994.68|5993.98|5994.68|5993.98|5994.55|5993.85|7
1737335430000|2025-01-20 01:10:30|5994.43|5993.73|5993.93|5993.23|5994.43|5993.73|5993.93|5993.23|40
1737335440000|2025-01-20 01:10:40|5993.68|5992.98|5993.93|5993.23|5993.93|5993.23|5993.68|5992.98|22
1737335450000|2025-01-20 01:10:50|5993.43|5992.73|5993.43|5992.73|5993.43|5992.73|5993.43|5992.73|54
1737335460000|2025-01-20 01:11:00|5993.55|5992.85|5993.68|5992.98|5993.68|5992.98|5993.55|5992.85|9
1737335470000|2025-01-20 01:11:10|5993.8|5993.1|5994.43|5993.73|5994.43|5993.73|5993.8|5993.1|63
1737335480000|2025-01-20 01:11:20|5994.18|5993.48|5994.43|5993.73|5994.43|5993.73|5994.18|5993.48|14
1737335500000|2025-01-20 01:11:40|5994.18|5993.48|5994.43|5993.73|5994.43|5993.73|5994.18|5993.48|9
1737335510000|2025-01-20 01:11:50|5994.3|5993.6|5994.18|5993.48|5994.3|5993.6|5994.18|5993.48|0
1737335520000|2025-01-20 01:12:00|5994.05|5993.35|5994.05|5993.35|5994.05|5993.35|5994.05|5993.35|12
1737335530000|2025-01-20 01:12:10|5993.68|5992.98|5993.68|5992.98|5993.93|5993.23|5993.68|5992.98|28
1737335540000|2025-01-20 01:12:20|5993.55|5992.85|5993.43|5992.73|5993.68|5992.98|5993.43|5992.73|6
1737335550000|2025-01-20 01:12:30|5993.18|5992.48|5993.68|5992.98|5993.68|5992.98|5993.18|5992.48|39
1737335560000|2025-01-20 01:12:40|||||||||1
1737335570000|2025-01-20 01:12:50|5993.55|5992.85|5993.68|5992.98|5993.68|5992.98|5993.43|5992.73|11
1737335580000|2025-01-20 01:13:00|5993.8|5993.1|5993.43|5992.73|5993.8|5993.1|5993.43|5992.73|29
1737335610000|2025-01-20 01:13:30|5993.3|5992.6|5993.3|5992.6|5993.43|5992.73|5993.18|5992.48|14
1737335620000|2025-01-20 01:13:40|5993.43|5992.73|5993.43|5992.73|5993.55|5992.85|5993.43|5992.73|10
1737335630000|2025-01-20 01:13:50|||||||||7
1737335640000|2025-01-20 01:14:00|5993.3|5992.6|5993.43|5992.73|5993.43|5992.73|5993.3|5992.6|8
1737335650000|2025-01-20 01:14:10|5993.3|5992.6|5993.18|5992.48|5993.3|5992.6|5993.18|5992.48|7
1737335670000|2025-01-20 01:14:30|5993.3|5992.6|5993.43|5992.73|5993.43|5992.73|5993.3|5992.6|10
1737335680000|2025-01-20 01:14:40|5993.3|5992.6|5993.18|5992.48|5993.3|5992.6|5993.18|5992.48|8
1737335700000|2025-01-20 01:15:00|5993.05|5992.35|5993.18|5992.48|5993.3|5992.6|5992.93|5992.23|26
1737335710000|2025-01-20 01:15:10|5992.93|5992.23|5993.18|5992.48|5993.18|5992.48|5992.93|5992.23|11
1737335720000|2025-01-20 01:15:20|5992.93|5992.23|5992.68|5991.98|5992.93|5992.23|5992.43|5991.73|31
1737335740000|2025-01-20 01:15:40|5992.8|5992.1|5992.93|5992.23|5992.93|5992.23|5992.8|5992.1|13
1737335750000|2025-01-20 01:15:50|5992.8|5992.1|5992.68|5991.98|5992.8|5992.1|5992.68|5991.98|6
1737335760000|2025-01-20 01:16:00|5992.8|5992.1|5992.43|5991.73|5992.93|5992.23|5992.43|5991.73|22
1737335770000|2025-01-20 01:16:10|5992.18|5991.48|5992.18|5991.48|5992.18|5991.48|5992.18|5991.48|17
1737335780000|2025-01-20 01:16:20|5992.05|5991.35|5992.18|5991.48|5992.3|5991.6|5992.05|5991.35|16
1737335790000|2025-01-20 01:16:30|5992.05|5991.35|5992.18|5991.48|5992.18|5991.48|5992.05|5991.35|20
1737335800000|2025-01-20 01:16:40|5992.05|5991.35|5991.68|5990.98|5992.05|5991.35|5991.68|5990.98|14
1737335810000|2025-01-20 01:16:50|5991.55|5990.85|5991.43|5990.73|5991.68|5990.98|5991.43|5990.73|12
1737335820000|2025-01-20 01:17:00|5991.18|5990.48|5991.18|5990.48|5991.3|5990.6|5991.18|5990.48|25
1737335830000|2025-01-20 01:17:10|5991.05|5990.35|5990.93|5990.23|5991.18|5990.48|5990.93|5990.23|16
1737335840000|2025-01-20 01:17:20|5990.8|5990.1|5990.68|5989.98|5990.8|5990.1|5990.68|5989.98|14
1737335850000|2025-01-20 01:17:30|5990.8|5990.1|5990.93|5990.23|5990.93|5990.23|5990.8|5990.1|25
1737335860000|2025-01-20 01:17:40|5990.8|5990.1|5990.93|5990.23|5990.93|5990.23|5990.8|5990.1|8
1737335870000|2025-01-20 01:17:50|5990.68|5989.98|5990.68|5989.98|5990.8|5990.1|5990.68|5989.98|12
1737335880000|2025-01-20 01:18:00|5990.43|5989.73|5990.43|5989.73|5990.55|5989.85|5990.18|5989.48|57
1737335890000|2025-01-20 01:18:10|5990.55|5989.85|5990.43|5989.73|5990.68|5989.98|5990.43|5989.73|15
1737335900000|2025-01-20 01:18:20|5990.18|5989.48|5989.68|5988.98|5990.18|5989.48|5989.68|5988.98|61
1737335910000|2025-01-20 01:18:30|5989.93|5989.23|5989.93|5989.23|5989.93|5989.23|5989.8|5989.1|10
1737335920000|2025-01-20 01:18:40|5989.68|5988.98|5989.68|5988.98|5989.68|5988.98|5989.68|5988.98|8
1737335930000|2025-01-20 01:18:50|||||||||6
1737335940000|2025-01-20 01:19:00|||||||||2
1737335950000|2025-01-20 01:19:10|||||||||4
1737335960000|2025-01-20 01:19:20|5990.18|5989.48|5990.18|5989.48|5990.18|5989.48|5990.18|5989.48|59
1737335970000|2025-01-20 01:19:30|5989.93|5989.23|5990.18|5989.48|5990.18|5989.48|5989.93|5989.23|18
1737335980000|2025-01-20 01:19:40|5989.93|5989.23|5989.93|5989.23|5989.93|5989.23|5989.93|5989.23|3
1737335990000|2025-01-20 01:19:50|5989.8|5989.1|5989.93|5989.23|5989.93|5989.23|5989.8|5989.1|8
1737336000000|2025-01-20 01:20:00|5989.8|5989.1|5989.93|5989.23|5989.93|5989.23|5989.8|5989.1|4
1737336010000|2025-01-20 01:20:10|5990.05|5989.35|5989.68|5988.98|5990.18|5989.48|5989.68|5988.98|14
1737336020000|2025-01-20 01:20:20|5989.8|5989.1|5989.43|5988.73|5989.8|5989.1|5989.43|5988.73|15
1737336030000|2025-01-20 01:20:30|5989.55|5988.85|5989.18|5988.48|5989.55|5988.85|5989.18|5988.48|20
1737336040000|2025-01-20 01:20:40|5989.43|5988.73|5989.43|5988.73|5989.43|5988.73|5989.18|5988.48|31
1737336050000|2025-01-20 01:20:50|5989.3|5988.6|5989.18|5988.48|5989.3|5988.6|5989.18|5988.48|5
1737336060000|2025-01-20 01:21:00|5989.3|5988.6|5988.93|5988.23|5989.43|5988.73|5988.93|5988.23|60
1737336070000|2025-01-20 01:21:10|5988.68|5987.98|5988.93|5988.23|5988.93|5988.23|5988.68|5987.98|33
1737336080000|2025-01-20 01:21:20|5988.68|5987.98|5988.68|5987.98|5988.68|5987.98|5988.18|5987.48|35
1737336090000|2025-01-20 01:21:30|5988.93|5988.23|5988.93|5988.23|5989.18|5988.48|5988.8|5988.1|21
1737336100000|2025-01-20 01:21:40|5988.8|5988.1|5988.68|5987.98|5988.93|5988.23|5988.68|5987.98|3
1737336110000|2025-01-20 01:21:50|||||||||1
1737336120000|2025-01-20 01:22:00|5988.8|5988.1|5989.18|5988.48|5989.18|5988.48|5988.8|5988.1|21
1737336130000|2025-01-20 01:22:10|5988.68|5987.98|5988.68|5987.98|5988.68|5987.98|5988.55|5987.85|27
1737336140000|2025-01-20 01:22:20|5988.8|5988.1|5988.93|5988.23|5988.93|5988.23|5988.8|5988.1|9
1737336150000|2025-01-20 01:22:30|5989.05|5988.35|5988.93|5988.23|5989.05|5988.35|5988.8|5988.1|34
1737336160000|2025-01-20 01:22:40|5989.18|5988.48|5989.43|5988.73|5989.43|5988.73|5989.18|5988.48|8
1737336170000|2025-01-20 01:22:50|5989.55|5988.85|5989.68|5988.98|5989.68|5988.98|5989.55|5988.85|12
1737336180000|2025-01-20 01:23:00|5989.8|5989.1|5990.18|5989.48|5990.18|5989.48|5989.8|5989.1|32
1737336190000|2025-01-20 01:23:10|5990.3|5989.6|5990.18|5989.48|5990.43|5989.73|5990.18|5989.48|33
1737336200000|2025-01-20 01:23:20|5989.93|5989.23|5989.93|5989.23|5990.05|5989.35|5989.93|5989.23|6
1737336210000|2025-01-20 01:23:30|5990.18|5989.48|5990.43|5989.73|5990.43|5989.73|5990.18|5989.48|13
1737336220000|2025-01-20 01:23:40|5990.55|5989.85|5990.3|5989.6|5990.68|5989.98|5990.18|5989.48|10
1737336230000|2025-01-20 01:23:50|5990.43|5989.73|5990.3|5989.6|5990.43|5989.73|5990.18|5989.48|6
1737336240000|2025-01-20 01:24:00|5990.43|5989.73|5990.3|5989.6|5990.43|5989.73|5990.3|5989.6|5
1737336250000|2025-01-20 01:24:10|5990.43|5989.73|5990.43|5989.73|5990.43|5989.73|5990.3|5989.6|3
1737336260000|2025-01-20 01:24:20|5990.3|5989.6|5990.43|5989.73|5990.43|5989.73|5990.3|5989.6|7
1737336280000|2025-01-20 01:24:40|5990.3|5989.6|5990.43|5989.73|5990.43|5989.73|5990.3|5989.6|1
1737336290000|2025-01-20 01:24:50|5990.18|5989.48|5990.18|5989.48|5990.18|5989.48|5990.18|5989.48|1
1737336300000|2025-01-20 01:25:00|5990.3|5989.6|5990.55|5989.85|5990.68|5989.98|5990.3|5989.6|28
1737336310000|2025-01-20 01:25:10|5990.43|5989.73|5990.68|5989.98|5990.68|5989.98|5990.43|5989.73|5
1737336320000|2025-01-20 01:25:20|5990.93|5990.23|5990.68|5989.98|5990.93|5990.23|5990.68|5989.98|35
1737336330000|2025-01-20 01:25:30|5990.43|5989.73|5990.43|5989.73|5990.55|5989.85|5990.43|5989.73|11
1737336350000|2025-01-20 01:25:50|5990.55|5989.85|5990.43|5989.73|5990.55|5989.85|5990.43|5989.73|4
1737336360000|2025-01-20 01:26:00|5990.55|5989.85|5990.68|5989.98|5990.68|5989.98|5990.43|5989.73|3
1737336370000|2025-01-20 01:26:10|5990.8|5990.1|5990.68|5989.98|5990.8|5990.1|5990.68|5989.98|2
1737336380000|2025-01-20 01:26:20|5990.43|5989.73|5990.3|5989.6|5990.43|5989.73|5990.3|5989.6|12
1737336390000|2025-01-20 01:26:30|5990.43|5989.73|5990.43|5989.73|5990.43|5989.73|5990.18|5989.48|5
1737336410000|2025-01-20 01:26:50|5990.68|5989.98|5990.68|5989.98|5990.68|5989.98|5990.68|5989.98|11
1737336420000|2025-01-20 01:27:00|5990.43|5989.73|5990.68|5989.98|5990.68|5989.98|5990.43|5989.73|89
1737336430000|2025-01-20 01:27:10|||||||||2
1737336440000|2025-01-20 01:27:20|5990.43|5989.73|5990.43|5989.73|5990.43|5989.73|5990.43|5989.73|3
1737336470000|2025-01-20 01:27:50|||||||||5
1737336480000|2025-01-20 01:28:00|5990.55|5989.85|5990.68|5989.98|5990.68|5989.98|5990.55|5989.85|11
1737336490000|2025-01-20 01:28:10|5990.43|5989.73|5989.68|5988.98|5990.43|5989.73|5989.68|5988.98|60
1737336500000|2025-01-20 01:28:20|||||||||3
1737336510000|2025-01-20 01:28:30|5989.55|5988.85|5989.68|5988.98|5989.68|5988.98|5989.55|5988.85|18
1737336520000|2025-01-20 01:28:40|5989.55|5988.85|5989.68|5988.98|5989.93|5989.23|5989.55|5988.85|13
1737336540000|2025-01-20 01:29:00|5989.8|5989.1|5989.93|5989.23|5989.93|5989.23|5989.8|5989.1|13
1737336550000|2025-01-20 01:29:10|5989.8|5989.1|5989.68|5988.98|5989.8|5989.1|5989.68|5988.98|10
1737336560000|2025-01-20 01:29:20|5989.8|5989.1|5989.68|5988.98|5989.8|5989.1|5989.68|5988.98|2
1737336570000|2025-01-20 01:29:30|||||||||7
1737336580000|2025-01-20 01:29:40|5989.8|5989.1|5989.93|5989.23|5989.93|5989.23|5989.68|5988.98|7
1737336600000|2025-01-20 01:30:00|5989.8|5989.1|5990.18|5989.48|5990.18|5989.48|5989.68|5988.98|26
1737336610000|2025-01-20 01:30:10|5990.05|5989.35|5990.18|5989.48|5990.18|5989.48|5989.93|5989.23|11
1737336620000|2025-01-20 01:30:20|5989.93|5989.23|5989.43|5988.73|5989.93|5989.23|5989.43|5988.73|9
1737336630000|2025-01-20 01:30:30|5989.18|5988.48|5989.18|5988.48|5989.18|5988.48|5989.18|5988.48|7
1737336640000|2025-01-20 01:30:40|5989.3|5988.6|5989.3|5988.6|5989.43|5988.73|5988.93|5988.23|52
1737336650000|2025-01-20 01:30:50|5989.43|5988.73|5989.3|5988.6|5989.43|5988.73|5989.3|5988.6|2
1737336660000|2025-01-20 01:31:00|5989.43|5988.73|5989.43|5988.73|5989.43|5988.73|5989.3|5988.6|0
1737336670000|2025-01-20 01:31:10|5989.3|5988.6|5989.18|5988.48|5989.3|5988.6|5989.18|5988.48|12
1737336680000|2025-01-20 01:31:20|5988.93|5988.23|5989.18|5988.48|5989.18|5988.48|5988.93|5988.23|10
1737336690000|2025-01-20 01:31:30|5989.3|5988.6|5989.43|5988.73|5989.43|5988.73|5989.18|5988.48|8
1737336700000|2025-01-20 01:31:40|5989.55|5988.85|5989.43|5988.73|5989.68|5988.98|5989.43|5988.73|12
1737336710000|2025-01-20 01:31:50|5989.55|5988.85|5989.68|5988.98|5989.68|5988.98|5989.55|5988.85|3
1737336730000|2025-01-20 01:32:10|5989.55|5988.85|5989.43|5988.73|5989.55|5988.85|5989.3|5988.6|18
1737336740000|2025-01-20 01:32:20|5989.3|5988.6|5989.43|5988.73|5989.43|5988.73|5989.3|5988.6|3
1737336750000|2025-01-20 01:32:30|||||||||2
1737336770000|2025-01-20 01:32:50|5989.3|5988.6|5989.3|5988.6|5989.43|5988.73|5989.18|5988.48|11
1737336780000|2025-01-20 01:33:00|5989.18|5988.48|5989.68|5988.98|5989.68|5988.98|5989.18|5988.48|7
1737336790000|2025-01-20 01:33:10|5989.8|5989.1|5989.93|5989.23|5989.93|5989.23|5989.55|5988.85|9
1737336800000|2025-01-20 01:33:20|5989.8|5989.1|5989.93|5989.23|5989.93|5989.23|5989.8|5989.1|3
1737336810000|2025-01-20 01:33:30|5990.05|5989.35|5990.18|5989.48|5990.18|5989.48|5989.93|5989.23|5
1737336830000|2025-01-20 01:33:50|||||||||1
1737336840000|2025-01-20 01:34:00|5990.3|5989.6|5990.93|5990.23|5990.93|5990.23|5990.3|5989.6|30
1737336850000|2025-01-20 01:34:10|5991.05|5990.35|5990.93|5990.23|5991.05|5990.35|5990.68|5989.98|28
1737336860000|2025-01-20 01:34:20|5991.05|5990.35|5991.18|5990.48|5991.43|5990.73|5990.93|5990.23|21
1737336870000|2025-01-20 01:34:30|5991.3|5990.6|5991.18|5990.48|5991.43|5990.73|5991.18|5990.48|32
1737336880000|2025-01-20 01:34:40|5991.3|5990.6|5991.43|5990.73|5991.43|5990.73|5991.18|5990.48|10
1737336890000|2025-01-20 01:34:50|5991.3|5990.6|5991.68|5990.98|5991.68|5990.98|5991.3|5990.6|18
1737336900000|2025-01-20 01:35:00|5991.93|5991.23|5992.3|5991.6|5992.43|5991.73|5991.93|5991.23|53
1737336910000|2025-01-20 01:35:10|5992.18|5991.48|5992.43|5991.73|5992.43|5991.73|5992.18|5991.48|12
1737336920000|2025-01-20 01:35:20|5992.3|5991.6|5992.3|5991.6|5992.3|5991.6|5992.18|5991.48|19
1737336930000|2025-01-20 01:35:30|5992.43|5991.73|5992.18|5991.48|5992.43|5991.73|5992.18|5991.48|14
1737336940000|2025-01-20 01:35:40|5992.05|5991.35|5992.18|5991.48|5992.18|5991.48|5991.93|5991.23|12
1737336950000|2025-01-20 01:35:50|||||||||10
1737336960000|2025-01-20 01:36:00|5992.05|5991.35|5991.93|5991.23|5992.05|5991.35|5991.93|5991.23|7
1737336970000|2025-01-20 01:36:10|5991.68|5990.98|5992.05|5991.35|5992.05|5991.35|5991.68|5990.98|16
1737336980000|2025-01-20 01:36:20|5992.18|5991.48|5992.18|5991.48|5992.18|5991.48|5992.18|5991.48|1
1737336990000|2025-01-20 01:36:30|5992.05|5991.35|5992.18|5991.48|5992.18|5991.48|5991.93|5991.23|15
1737337000000|2025-01-20 01:36:40|5992.05|5991.35|5992.18|5991.48|5992.18|5991.48|5992.05|5991.35|2
1737337010000|2025-01-20 01:36:50|5992.3|5991.6|5992.68|5991.98|5992.68|5991.98|5992.3|5991.6|20
1737337020000|2025-01-20 01:37:00|5992.8|5992.1|5992.93|5992.23|5992.93|5992.23|5992.8|5992.1|33
1737337030000|2025-01-20 01:37:10|5992.8|5992.1|5993.18|5992.48|5993.18|5992.48|5992.8|5992.1|7
1737337040000|2025-01-20 01:37:20|||||||||3
1737337050000|2025-01-20 01:37:30|5993.05|5992.35|5992.93|5992.23|5993.18|5992.48|5992.93|5992.23|12
1737337060000|2025-01-20 01:37:40|5992.68|5991.98|5992.68|5991.98|5992.93|5992.23|5992.68|5991.98|21
1737337070000|2025-01-20 01:37:50|5992.8|5992.1|5993.18|5992.48|5993.18|5992.48|5992.68|5991.98|28
1737337080000|2025-01-20 01:38:00|5992.93|5992.23|5992.93|5992.23|5992.93|5992.23|5992.93|5992.23|9
1737337100000|2025-01-20 01:38:20|5992.8|5992.1|5992.93|5992.23|5992.93|5992.23|5992.68|5991.98|18
1737337110000|2025-01-20 01:38:30|5992.8|5992.1|5992.68|5991.98|5992.93|5992.23|5992.55|5991.85|10
1737337120000|2025-01-20 01:38:40|5992.8|5992.1|5993.18|5992.48|5993.18|5992.48|5992.68|5991.98|5
1737337130000|2025-01-20 01:38:50|5993.05|5992.35|5993.18|5992.48|5993.18|5992.48|5992.93|5992.23|10
1737337140000|2025-01-20 01:39:00|5992.68|5991.98|5992.93|5992.23|5992.93|5992.23|5992.68|5991.98|23
1737337150000|2025-01-20 01:39:10|5992.8|5992.1|5992.93|5992.23|5992.93|5992.23|5992.8|5992.1|2
1737337170000|2025-01-20 01:39:30|5992.68|5991.98|5992.93|5992.23|5992.93|5992.23|5992.68|5991.98|8
1737337180000|2025-01-20 01:39:40|5993.18|5992.48|5993.18|5992.48|5993.43|5992.73|5993.18|5992.48|18
1737337190000|2025-01-20 01:39:50|5993.43|5992.73|5993.3|5992.6|5993.43|5992.73|5993.3|5992.6|8
1737337200000|2025-01-20 01:40:00|5993.18|5992.48|5992.93|5992.23|5993.18|5992.48|5992.68|5991.98|46
1737337210000|2025-01-20 01:40:10|||||||||4
1737337230000|2025-01-20 01:40:30|||||||||3
1737337250000|2025-01-20 01:40:50|5992.8|5992.1|5992.68|5991.98|5992.8|5992.1|5992.68|5991.98|9
1737337260000|2025-01-20 01:41:00|5992.43|5991.73|5992.43|5991.73|5992.43|5991.73|5992.43|5991.73|16
1737337270000|2025-01-20 01:41:10|5992.3|5991.6|5992.18|5991.48|5992.43|5991.73|5992.18|5991.48|29
1737337280000|2025-01-20 01:41:20|||||||||3
1737337290000|2025-01-20 01:41:30|5991.93|5991.23|5991.93|5991.23|5992.18|5991.48|5991.93|5991.23|32
1737337300000|2025-01-20 01:41:40|||||||||4
1737337310000|2025-01-20 01:41:50|5991.68|5990.98|5991.68|5990.98|5991.68|5990.98|5991.68|5990.98|11
1737337320000|2025-01-20 01:42:00|5991.43|5990.73|5991.18|5990.48|5991.43|5990.73|5991.18|5990.48|15
1737337330000|2025-01-20 01:42:10|5991.43|5990.73|5991.68|5990.98|5991.68|5990.98|5991.43|5990.73|12
1737337340000|2025-01-20 01:42:20|5991.8|5991.1|5991.93|5991.23|5991.93|5991.23|5991.8|5991.1|5
1737337350000|2025-01-20 01:42:30|5992.05|5991.35|5992.43|5991.73|5992.43|5991.73|5992.05|5991.35|13
1737337360000|2025-01-20 01:42:40|5992.55|5991.85|5992.43|5991.73|5992.68|5991.98|5992.43|5991.73|11
1737337370000|2025-01-20 01:42:50|||||||||2
1737337380000|2025-01-20 01:43:00|5992.55|5991.85|5992.18|5991.48|5992.68|5991.98|5992.18|5991.48|23
1737337400000|2025-01-20 01:43:20|5992.3|5991.6|5992.43|5991.73|5992.43|5991.73|5992.3|5991.6|6
1737337410000|2025-01-20 01:43:30|5992.3|5991.6|5992.18|5991.48|5992.3|5991.6|5992.18|5991.48|5
1737337420000|2025-01-20 01:43:40|5992.3|5991.6|5992.18|5991.48|5992.43|5991.73|5992.18|5991.48|3
1737337430000|2025-01-20 01:43:50|5992.3|5991.6|5992.18|5991.48|5992.3|5991.6|5992.18|5991.48|1
1737337440000|2025-01-20 01:44:00|5992.3|5991.6|5992.18|5991.48|5992.3|5991.6|5992.18|5991.48|5
1737337450000|2025-01-20 01:44:10|5992.43|5991.73|5992.43|5991.73|5992.43|5991.73|5992.43|5991.73|5
1737337460000|2025-01-20 01:44:20|5992.18|5991.48|5992.3|5991.6|5992.3|5991.6|5992.18|5991.48|7
1737337470000|2025-01-20 01:44:30|5992.43|5991.73|5992.43|5991.73|5992.43|5991.73|5992.43|5991.73|0
1737337480000|2025-01-20 01:44:40|||||||||1
1737337490000|2025-01-20 01:44:50|5992.55|5991.85|5992.68|5991.98|5992.68|5991.98|5992.55|5991.85|2
1737337500000|2025-01-20 01:45:00|5992.55|5991.85|5992.55|5991.85|5992.68|5991.98|5992.43|5991.73|9
1737337510000|2025-01-20 01:45:10|5992.43|5991.73|5992.43|5991.73|5992.55|5991.85|5992.43|5991.73|4
1737337520000|2025-01-20 01:45:20|||||||||2
1737337540000|2025-01-20 01:45:40|5992.68|5991.98|5992.68|5991.98|5992.68|5991.98|5992.43|5991.73|17
1737337550000|2025-01-20 01:45:50|||||||||2
1737337560000|2025-01-20 01:46:00|5992.8|5992.1|5993.18|5992.48|5993.43|5992.73|5992.8|5992.1|30
1737337570000|2025-01-20 01:46:10|5993.05|5992.35|5993.18|5992.48|5993.18|5992.48|5993.05|5992.35|7
1737337580000|2025-01-20 01:46:20|5993.05|5992.35|5992.93|5992.23|5993.05|5992.35|5992.93|5992.23|4
1737337590000|2025-01-20 01:46:30|5992.68|5991.98|5992.68|5991.98|5992.68|5991.98|5992.68|5991.98|8
1737337600000|2025-01-20 01:46:40|||||||||5
1737337610000|2025-01-20 01:46:50|5992.93|5992.23|5992.93|5992.23|5992.93|5992.23|5992.93|5992.23|5
1737337630000|2025-01-20 01:47:10|||||||||2
1737337640000|2025-01-20 01:47:20|5993.18|5992.48|5993.18|5992.48|5993.18|5992.48|5993.18|5992.48|13
1737337650000|2025-01-20 01:47:30|5993.3|5992.6|5993.18|5992.48|5993.43|5992.73|5993.18|5992.48|13
1737337660000|2025-01-20 01:47:40|5993.43|5992.73|5993.43|5992.73|5993.43|5992.73|5993.43|5992.73|4
1737337670000|2025-01-20 01:47:50|5993.55|5992.85|5993.55|5992.85|5993.68|5992.98|5993.55|5992.85|23
1737337680000|2025-01-20 01:48:00|5993.68|5992.98|5993.68|5992.98|5993.93|5993.23|5993.68|5992.98|39
1737337690000|2025-01-20 01:48:10|5993.8|5993.1|5993.43|5992.73|5993.8|5993.1|5993.43|5992.73|9
1737337700000|2025-01-20 01:48:20|5993.55|5992.85|5993.43|5992.73|5993.68|5992.98|5993.43|5992.73|3
1737337710000|2025-01-20 01:48:30|5993.93|5993.23|5994.18|5993.48|5994.18|5993.48|5993.93|5993.23|34
1737337720000|2025-01-20 01:48:40|5993.93|5993.23|5994.05|5993.35|5994.05|5993.35|5993.93|5993.23|10
1737337730000|2025-01-20 01:48:50|5994.18|5993.48|5994.18|5993.48|5994.18|5993.48|5994.18|5993.48|2
1737337740000|2025-01-20 01:49:00|5993.93|5993.23|5993.93|5993.23|5993.93|5993.23|5993.93|5993.23|1
1737337760000|2025-01-20 01:49:20|5993.8|5993.1|5993.93|5993.23|5993.93|5993.23|5993.8|5993.1|7
1737337770000|2025-01-20 01:49:30|5993.8|5993.1|5994.18|5993.48|5994.18|5993.48|5993.8|5993.1|12
1737337780000|2025-01-20 01:49:40|||||||||1
1737337800000|2025-01-20 01:50:00|5994.05|5993.35|5993.93|5993.23|5994.18|5993.48|5993.93|5993.23|24
1737337810000|2025-01-20 01:50:10|5993.8|5993.1|5993.93|5993.23|5993.93|5993.23|5993.8|5993.1|4
1737337820000|2025-01-20 01:50:20|||||||||5
1737337830000|2025-01-20 01:50:30|5993.8|5993.1|5993.68|5992.98|5993.8|5993.1|5993.68|5992.98|7
1737337840000|2025-01-20 01:50:40|5993.8|5993.1|5994.18|5993.48|5994.18|5993.48|5993.8|5993.1|11
1737337850000|2025-01-20 01:50:50|||||||||19
1737337860000|2025-01-20 01:51:00|5993.93|5993.23|5993.68|5992.98|5994.05|5993.35|5993.68|5992.98|13
1737337870000|2025-01-20 01:51:10|||||||||1
1737337880000|2025-01-20 01:51:20|5993.93|5993.23|5993.43|5992.73|5993.93|5993.23|5993.43|5992.73|21
1737337890000|2025-01-20 01:51:30|5993.55|5992.85|5993.55|5992.85|5993.68|5992.98|5993.43|5992.73|8
1737337900000|2025-01-20 01:51:40|5993.68|5992.98|5993.05|5992.35|5993.68|5992.98|5993.05|5992.35|31
1737337910000|2025-01-20 01:51:50|5993.18|5992.48|5992.43|5991.73|5993.18|5992.48|5992.43|5991.73|38
1737337920000|2025-01-20 01:52:00|5992.55|5991.85|5992.68|5991.98|5992.68|5991.98|5992.43|5991.73|11
1737337930000|2025-01-20 01:52:10|5992.55|5991.85|5992.68|5991.98|5992.68|5991.98|5992.43|5991.73|6
1737337940000|2025-01-20 01:52:20|5992.8|5992.1|5992.93|5992.23|5992.93|5992.23|5992.8|5992.1|10
1737337950000|2025-01-20 01:52:30|||||||||4
1737337960000|2025-01-20 01:52:40|5993.18|5992.48|5993.18|5992.48|5993.18|5992.48|5993.18|5992.48|27
1737337970000|2025-01-20 01:52:50|5993.3|5992.6|5993.3|5992.6|5993.3|5992.6|5993.3|5992.6|10
1737337980000|2025-01-20 01:53:00|5993.18|5992.48|5993.18|5992.48|5993.18|5992.48|5993.18|5992.48|8
1737337990000|2025-01-20 01:53:10|5993.05|5992.35|5993.18|5992.48|5993.18|5992.48|5992.93|5992.23|10
1737338000000|2025-01-20 01:53:20|5992.93|5992.23|5993.05|5992.35|5993.05|5992.35|5992.93|5992.23|10
1737338010000|2025-01-20 01:53:30|5993.18|5992.48|5993.18|5992.48|5993.18|5992.48|5993.18|5992.48|0
1737338020000|2025-01-20 01:53:40|5993.05|5992.35|5993.18|5992.48|5993.18|5992.48|5992.93|5992.23|11
1737338040000|2025-01-20 01:54:00|5993.05|5992.35|5992.93|5992.23|5993.05|5992.35|5992.93|5992.23|7
1737338050000|2025-01-20 01:54:10|5993.18|5992.48|5993.43|5992.73|5993.43|5992.73|5993.18|5992.48|31
1737338070000|2025-01-20 01:54:30|5993.68|5992.98|5993.68|5992.98|5993.68|5992.98|5993.43|5992.73|21
1737338080000|2025-01-20 01:54:40|5993.43|5992.73|5993.43|5992.73|5993.43|5992.73|5993.43|5992.73|4
1737338090000|2025-01-20 01:54:50|||||||||4
1737338100000|2025-01-20 01:55:00|||||||||4
1737338110000|2025-01-20 01:55:10|5993.55|5992.85|5993.68|5992.98|5993.68|5992.98|5993.55|5992.85|11
1737338120000|2025-01-20 01:55:20|5993.8|5993.1|5993.68|5992.98|5993.8|5993.1|5993.68|5992.98|15
1737338130000|2025-01-20 01:55:30|5993.8|5993.1|5993.93|5993.23|5993.93|5993.23|5993.8|5993.1|11
1737338140000|2025-01-20 01:55:40|5993.8|5993.1|5993.43|5992.73|5993.8|5993.1|5993.43|5992.73|13
1737338150000|2025-01-20 01:55:50|5993.55|5992.85|5993.18|5992.48|5993.55|5992.85|5993.18|5992.48|17
1737338160000|2025-01-20 01:56:00|5993.3|5992.6|5993.18|5992.48|5993.43|5992.73|5993.18|5992.48|10
1737338170000|2025-01-20 01:56:10|5993.3|5992.6|5992.93|5992.23|5993.3|5992.6|5992.93|5992.23|20
1737338180000|2025-01-20 01:56:20|5992.68|5991.98|5992.43|5991.73|5992.68|5991.98|5992.43|5991.73|27
1737338190000|2025-01-20 01:56:30|||||||||8
1737338200000|2025-01-20 01:56:40|5992.05|5991.35|5992.18|5991.48|5992.18|5991.48|5992.05|5991.35|77
1737338210000|2025-01-20 01:56:50|5992.05|5991.35|5992.18|5991.48|5992.18|5991.48|5991.93|5991.23|19
1737338220000|2025-01-20 01:57:00|5992.43|5991.73|5992.18|5991.48|5992.43|5991.73|5992.18|5991.48|19
1737338230000|2025-01-20 01:57:10|5991.93|5991.23|5991.68|5990.98|5991.93|5991.23|5991.68|5990.98|26
1737338240000|2025-01-20 01:57:20|5991.8|5991.1|5991.93|5991.23|5992.18|5991.48|5991.68|5990.98|17
1737338250000|2025-01-20 01:57:30|5992.05|5991.35|5992.3|5991.6|5992.43|5991.73|5992.05|5991.35|24
1737338260000|2025-01-20 01:57:40|5992.43|5991.73|5992.43|5991.73|5992.43|5991.73|5992.18|5991.48|5
1737338270000|2025-01-20 01:57:50|5992.3|5991.6|5992.43|5991.73|5992.43|5991.73|5992.3|5991.6|7
1737338280000|2025-01-20 01:58:00|5992.68|5991.98|5992.68|5991.98|5992.68|5991.98|5992.68|5991.98|9
1737338290000|2025-01-20 01:58:10|5992.8|5992.1|5992.18|5991.48|5992.8|5992.1|5992.18|5991.48|30
1737338300000|2025-01-20 01:58:20|5992.3|5991.6|5992.18|5991.48|5992.3|5991.6|5992.18|5991.48|8
1737338310000|2025-01-20 01:58:30|5992.3|5991.6|5992.18|5991.48|5992.43|5991.73|5992.18|5991.48|9
1737338320000|2025-01-20 01:58:40|5992.3|5991.6|5992.18|5991.48|5992.43|5991.73|5992.18|5991.48|2
1737338340000|2025-01-20 01:59:00|||||||||6
1737338350000|2025-01-20 01:59:10|5992.05|5991.35|5992.18|5991.48|5992.18|5991.48|5992.05|5991.35|7
1737338360000|2025-01-20 01:59:20|||||||||4
1737338370000|2025-01-20 01:59:30|5992.3|5991.6|5992.18|5991.48|5992.3|5991.6|5992.18|5991.48|7
1737338380000|2025-01-20 01:59:40|5992.43|5991.73|5992.43|5991.73|5992.43|5991.73|5992.43|5991.73|4
1737338390000|2025-01-20 01:59:50|5992.68|5991.98|5992.43|5991.73|5992.68|5991.98|5992.43|5991.73|7
1737338400000|2025-01-20 02:00:00|5992.18|5991.48|5992.68|5991.98|5992.68|5991.98|5992.18|5991.48|14
1737338410000|2025-01-20 02:00:10|5992.43|5991.73|5992.68|5991.98|5992.68|5991.98|5992.43|5991.73|16
1737338420000|2025-01-20 02:00:20|5992.55|5991.85|5992.43|5991.73|5992.68|5991.98|5992.43|5991.73|5
1737338430000|2025-01-20 02:00:30|5992.3|5991.6|5992.68|5991.98|5992.68|5991.98|5992.3|5991.6|8
1737338450000|2025-01-20 02:00:50|5992.43|5991.73|5992.18|5991.48|5992.68|5991.98|5992.18|5991.48|11
1737338460000|2025-01-20 02:01:00|5992.3|5991.6|5992.3|5991.6|5992.3|5991.6|5992.18|5991.48|3
1737338470000|2025-01-20 02:01:10|5992.18|5991.48|5992.18|5991.48|5992.18|5991.48|5992.05|5991.35|1
1737338480000|2025-01-20 02:01:20|5992.43|5991.73|5991.93|5991.23|5992.43|5991.73|5991.93|5991.23|11
1737338490000|2025-01-20 02:01:30|5992.18|5991.48|5992.18|5991.48|5992.43|5991.73|5991.93|5991.23|24
1737338500000|2025-01-20 02:01:40|5992.3|5991.6|5992.43|5991.73|5992.43|5991.73|5992.18|5991.48|4
1737338510000|2025-01-20 02:01:50|5992.3|5991.6|5992.43|5991.73|5992.43|5991.73|5992.18|5991.48|13
1737338520000|2025-01-20 02:02:00|5992.55|5991.85|5992.68|5991.98|5992.8|5992.1|5992.55|5991.85|22
1737338530000|2025-01-20 02:02:10|5992.43|5991.73|5992.18|5991.48|5992.43|5991.73|5992.18|5991.48|3
1737338540000|2025-01-20 02:02:20|5991.93|5991.23|5991.93|5991.23|5992.18|5991.48|5991.93|5991.23|9
1737338550000|2025-01-20 02:02:30|5992.05|5991.35|5992.05|5991.35|5992.05|5991.35|5991.93|5991.23|9
1737338560000|2025-01-20 02:02:40|5992.18|5991.48|5991.93|5991.23|5992.18|5991.48|5991.93|5991.23|3
1737338580000|2025-01-20 02:03:00|5992.05|5991.35|5992.05|5991.35|5992.18|5991.48|5991.93|5991.23|9
1737338590000|2025-01-20 02:03:10|5991.93|5991.23|5991.93|5991.23|5991.93|5991.23|5991.93|5991.23|12
1737338600000|2025-01-20 02:03:20|5992.05|5991.35|5992.05|5991.35|5992.18|5991.48|5992.05|5991.35|4
1737338610000|2025-01-20 02:03:30|5992.18|5991.48|5992.18|5991.48|5992.18|5991.48|5991.93|5991.23|5
1737338620000|2025-01-20 02:03:40|5992.05|5991.35|5991.93|5991.23|5992.18|5991.48|5991.93|5991.23|2
1737338630000|2025-01-20 02:03:50|5991.8|5991.1|5991.93|5991.23|5991.93|5991.23|5991.8|5991.1|6
1737338640000|2025-01-20 02:04:00|5992.05|5991.35|5991.93|5991.23|5992.18|5991.48|5991.93|5991.23|8
1737338650000|2025-01-20 02:04:10|5992.05|5991.35|5992.05|5991.35|5992.05|5991.35|5992.05|5991.35|2
1737338660000|2025-01-20 02:04:20|5991.93|5991.23|5991.93|5991.23|5991.93|5991.23|5991.93|5991.23|0
1737338670000|2025-01-20 02:04:30|5992.05|5991.35|5991.93|5991.23|5992.05|5991.35|5991.93|5991.23|2
1737338690000|2025-01-20 02:04:50|5991.68|5990.98|5991.68|5990.98|5991.68|5990.98|5991.68|5990.98|19
1737338700000|2025-01-20 02:05:00|5991.8|5991.1|5992.18|5991.48|5992.18|5991.48|5991.8|5991.1|26
1737338710000|2025-01-20 02:05:10|5992.05|5991.35|5991.93|5991.23|5992.05|5991.35|5991.8|5991.1|9
1737338730000|2025-01-20 02:05:30|5991.8|5991.1|5991.93|5991.23|5991.93|5991.23|5991.68|5990.98|20
1737338740000|2025-01-20 02:05:40|5992.18|5991.48|5991.55|5990.85|5992.18|5991.48|5991.43|5990.73|34
1737338750000|2025-01-20 02:05:50|5991.68|5990.98|5991.43|5990.73|5991.68|5990.98|5991.3|5990.6|28
1737338760000|2025-01-20 02:06:00|5991.3|5990.6|5991.93|5991.23|5991.93|5991.23|5991.18|5990.48|41
1737338770000|2025-01-20 02:06:10|5991.8|5991.1|5991.93|5991.23|5991.93|5991.23|5991.68|5990.98|11
1737338780000|2025-01-20 02:06:20|||||||||1
1737338790000|2025-01-20 02:06:30|5991.8|5991.1|5991.68|5990.98|5991.8|5991.1|5991.68|5990.98|2
1737338800000|2025-01-20 02:06:40|5991.8|5991.1|5991.93|5991.23|5991.93|5991.23|5991.8|5991.1|2
1737338810000|2025-01-20 02:06:50|5991.8|5991.1|5991.8|5991.1|5991.93|5991.23|5991.8|5991.1|10
1737338820000|2025-01-20 02:07:00|5991.93|5991.23|5991.68|5990.98|5991.93|5991.23|5991.68|5990.98|8
1737338830000|2025-01-20 02:07:10|5991.8|5991.1|5991.68|5990.98|5991.93|5991.23|5991.68|5990.98|7
1737338840000|2025-01-20 02:07:20|5991.8|5991.1|5991.93|5991.23|5991.93|5991.23|5991.8|5991.1|1
1737338850000|2025-01-20 02:07:30|5992.05|5991.35|5992.18|5991.48|5992.18|5991.48|5991.93|5991.23|7
1737338860000|2025-01-20 02:07:40|5992.05|5991.35|5992.18|5991.48|5992.18|5991.48|5991.93|5991.23|9
1737338870000|2025-01-20 02:07:50|5992.3|5991.6|5992.43|5991.73|5992.43|5991.73|5992.18|5991.48|25
1737338880000|2025-01-20 02:08:00|5992.3|5991.6|5991.68|5990.98|5992.3|5991.6|5991.68|5990.98|19
1737338890000|2025-01-20 02:08:10|||||||||4
1737338900000|2025-01-20 02:08:20|5991.93|5991.23|5991.93|5991.23|5991.93|5991.23|5991.93|5991.23|7
1737338910000|2025-01-20 02:08:30|5991.68|5990.98|5991.68|5990.98|5991.93|5991.23|5991.68|5990.98|18
1737338920000|2025-01-20 02:08:40|5991.8|5991.1|5991.93|5991.23|5991.93|5991.23|5991.8|5991.1|0
1737338930000|2025-01-20 02:08:50|5992.18|5991.48|5991.93|5991.23|5992.18|5991.48|5991.93|5991.23|7
1737338940000|2025-01-20 02:09:00|||||||||6
1737338960000|2025-01-20 02:09:20|5991.43|5990.73|5991.68|5990.98|5991.68|5990.98|5991.43|5990.73|30
1737338970000|2025-01-20 02:09:30|5991.43|5990.73|5991.68|5990.98|5991.68|5990.98|5991.43|5990.73|9
1737338990000|2025-01-20 02:09:50|5991.55|5990.85|5991.68|5990.98|5991.68|5990.98|5991.43|5990.73|10
1737339000000|2025-01-20 02:10:00|5991.8|5991.1|5991.43|5990.73|5991.8|5991.1|5991.43|5990.73|0
1737339010000|2025-01-20 02:10:10|5991.55|5990.85|5991.68|5990.98|5991.68|5990.98|5991.43|5990.73|2
1737339020000|2025-01-20 02:10:20|5991.55|5990.85|5991.68|5990.98|5991.68|5990.98|5991.55|5990.85|0
1737339030000|2025-01-20 02:10:30|5991.55|5990.85|5991.68|5990.98|5991.68|5990.98|5991.43|5990.73|7
1737339050000|2025-01-20 02:10:50|5991.8|5991.1|5991.93|5991.23|5991.93|5991.23|5991.8|5991.1|3
1737339060000|2025-01-20 02:11:00|5991.8|5991.1|5991.68|5990.98|5991.8|5991.1|5991.68|5990.98|0
1737339070000|2025-01-20 02:11:10|5991.8|5991.1|5991.93|5991.23|5991.93|5991.23|5991.8|5991.1|2
1737339080000|2025-01-20 02:11:20|5991.8|5991.1|5991.93|5991.23|5991.93|5991.23|5991.8|5991.1|4
1737339090000|2025-01-20 02:11:30|5992.18|5991.48|5991.93|5991.23|5992.18|5991.48|5991.93|5991.23|7
1737339100000|2025-01-20 02:11:40|||||||||2
1737339120000|2025-01-20 02:12:00|5991.8|5991.1|5991.68|5990.98|5991.8|5991.1|5991.68|5990.98|4
1737339130000|2025-01-20 02:12:10|5991.8|5991.1|5991.55|5990.85|5991.8|5991.1|5991.55|5990.85|17
1737339140000|2025-01-20 02:12:20|5991.68|5990.98|5991.68|5990.98|5991.68|5990.98|5991.43|5990.73|5
1737339180000|2025-01-20 02:13:00|||||||||4
1737339190000|2025-01-20 02:13:10|5991.93|5991.23|5991.93|5991.23|5991.93|5991.23|5991.68|5990.98|10
1737339200000|2025-01-20 02:13:20|||||||||7
1737339210000|2025-01-20 02:13:30|5992.05|5991.35|5992.18|5991.48|5992.18|5991.48|5992.05|5991.35|5
1737339220000|2025-01-20 02:13:40|5992.3|5991.6|5992.18|5991.48|5992.43|5991.73|5992.18|5991.48|20
1737339230000|2025-01-20 02:13:50|5992.43|5991.73|5992.18|5991.48|5992.43|5991.73|5992.18|5991.48|9
1737339240000|2025-01-20 02:14:00|5991.93|5991.23|5991.68|5990.98|5991.93|5991.23|5991.68|5990.98|7
1737339260000|2025-01-20 02:14:20|5991.8|5991.1|5991.8|5991.1|5991.8|5991.1|5991.8|5991.1|1
1737339270000|2025-01-20 02:14:30|5991.93|5991.23|5991.93|5991.23|5991.93|5991.23|5991.8|5991.1|7
1737339280000|2025-01-20 02:14:40|5992.05|5991.35|5992.18|5991.48|5992.18|5991.48|5992.05|5991.35|7
1737339290000|2025-01-20 02:14:50|5992.05|5991.35|5991.93|5991.23|5992.05|5991.35|5991.93|5991.23|0
1737339300000|2025-01-20 02:15:00|5992.05|5991.35|5992.05|5991.35|5992.05|5991.35|5991.93|5991.23|8
1737339310000|2025-01-20 02:15:10|5992.18|5991.48|5992.05|5991.35|5992.18|5991.48|5992.05|5991.35|4
1737339320000|2025-01-20 02:15:20|5991.93|5991.23|5992.18|5991.48|5992.18|5991.48|5991.93|5991.23|1
1737339330000|2025-01-20 02:15:30|5992.05|5991.35|5991.93|5991.23|5992.05|5991.35|5991.93|5991.23|3
1737339340000|2025-01-20 02:15:40|5992.18|5991.48|5992.68|5991.98|5992.68|5991.98|5991.93|5991.23|51
1737339350000|2025-01-20 02:15:50|5992.93|5992.23|5993.18|5992.48|5993.18|5992.48|5992.93|5992.23|31
1737339360000|2025-01-20 02:16:00|5993.05|5992.35|5993.18|5992.48|5993.18|5992.48|5992.93|5992.23|67
1737339370000|2025-01-20 02:16:10|5992.93|5992.23|5992.93|5992.23|5992.93|5992.23|5992.93|5992.23|31
1737339380000|2025-01-20 02:16:20|||||||||7
1737339400000|2025-01-20 02:16:40|5992.8|5992.1|5992.93|5992.23|5992.93|5992.23|5992.8|5992.1|4
1737339410000|2025-01-20 02:16:50|||||||||1
1737339420000|2025-01-20 02:17:00|||||||||7
1737339430000|2025-01-20 02:17:10|||||||||9
1737339440000|2025-01-20 02:17:20|||||||||6
1737339450000|2025-01-20 02:17:30|5992.8|5992.1|5992.93|5992.23|5992.93|5992.23|5992.68|5991.98|33
1737339460000|2025-01-20 02:17:40|5992.8|5992.1|5992.68|5991.98|5992.8|5992.1|5992.68|5991.98|2
1737339470000|2025-01-20 02:17:50|5992.8|5992.1|5992.68|5991.98|5992.8|5992.1|5992.68|5991.98|8
1737339480000|2025-01-20 02:18:00|||||||||7
1737339490000|2025-01-20 02:18:10|5992.55|5991.85|5992.68|5991.98|5992.68|5991.98|5992.55|5991.85|8
1737339510000|2025-01-20 02:18:30|5992.55|5991.85|5992.55|5991.85|5992.55|5991.85|5992.55|5991.85|2
1737339520000|2025-01-20 02:18:40|5992.68|5991.98|5992.68|5991.98|5992.68|5991.98|5992.68|5991.98|1
1737339530000|2025-01-20 02:18:50|5992.8|5992.1|5993.18|5992.48|5993.18|5992.48|5992.8|5992.1|21
1737339540000|2025-01-20 02:19:00|5993.05|5992.35|5993.05|5992.35|5993.05|5992.35|5992.93|5992.23|6
1737339550000|2025-01-20 02:19:10|5992.93|5992.23|5992.93|5992.23|5992.93|5992.23|5992.93|5992.23|1
1737339560000|2025-01-20 02:19:20|5992.8|5992.1|5992.68|5991.98|5992.93|5992.23|5992.68|5991.98|28
1737339570000|2025-01-20 02:19:30|5992.55|5991.85|5992.68|5991.98|5992.68|5991.98|5992.43|5991.73|5
1737339580000|2025-01-20 02:19:40|5992.8|5992.1|5992.68|5991.98|5992.8|5992.1|5992.68|5991.98|5
1737339600000|2025-01-20 02:20:00|5992.43|5991.73|5992.18|5991.48|5992.43|5991.73|5992.18|5991.48|52
1737339610000|2025-01-20 02:20:10|5992.05|5991.35|5992.43|5991.73|5992.43|5991.73|5992.05|5991.35|20
1737339620000|2025-01-20 02:20:20|5992.68|5991.98|5992.68|5991.98|5992.68|5991.98|5992.43|5991.73|30
1737339630000|2025-01-20 02:20:30|5992.55|5991.85|5992.43|5991.73|5992.55|5991.85|5992.18|5991.48|28
1737339640000|2025-01-20 02:20:40|5992.3|5991.6|5992.43|5991.73|5992.43|5991.73|5992.18|5991.48|4
1737339650000|2025-01-20 02:20:50|5992.3|5991.6|5992.18|5991.48|5992.43|5991.73|5992.18|5991.48|7
1737339660000|2025-01-20 02:21:00|5992.3|5991.6|5992.3|5991.6|5992.3|5991.6|5992.3|5991.6|10
1737339670000|2025-01-20 02:21:10|5992.18|5991.48|5991.43|5990.73|5992.18|5991.48|5991.43|5990.73|22
1737339680000|2025-01-20 02:21:20|||||||||15
1737339690000|2025-01-20 02:21:30|5991.18|5990.48|5991.18|5990.48|5991.18|5990.48|5991.18|5990.48|12
1737339700000|2025-01-20 02:21:40|5991.05|5990.35|5991.43|5990.73|5991.43|5990.73|5991.05|5990.35|11
1737339710000|2025-01-20 02:21:50|5991.68|5990.98|5991.68|5990.98|5991.93|5991.23|5991.68|5990.98|21
1737339720000|2025-01-20 02:22:00|5991.55|5990.85|5991.8|5991.1|5991.93|5991.23|5991.43|5990.73|25
1737339730000|2025-01-20 02:22:10|5991.68|5990.98|5991.68|5990.98|5991.8|5991.1|5991.68|5990.98|4
1737339740000|2025-01-20 02:22:20|5991.8|5991.1|5991.93|5991.23|5991.93|5991.23|5991.68|5990.98|17
1737339750000|2025-01-20 02:22:30|||||||||3
1737339760000|2025-01-20 02:22:40|||||||||2
1737339780000|2025-01-20 02:23:00|5992.05|5991.35|5991.93|5991.23|5992.18|5991.48|5991.93|5991.23|14
1737339790000|2025-01-20 02:23:10|5992.18|5991.48|5992.18|5991.48|5992.18|5991.48|5992.05|5991.35|10
1737339800000|2025-01-20 02:23:20|5992.05|5991.35|5991.8|5991.1|5992.05|5991.35|5991.8|5991.1|2
1737339810000|2025-01-20 02:23:30|5991.68|5990.98|5991.8|5991.1|5991.93|5991.23|5991.68|5990.98|2
1737339820000|2025-01-20 02:23:40|5991.93|5991.23|5991.68|5990.98|5991.93|5991.23|5991.68|5990.98|6
1737339840000|2025-01-20 02:24:00|||||||||12
1737339850000|2025-01-20 02:24:10|5991.8|5991.1|5991.68|5990.98|5991.8|5991.1|5991.68|5990.98|0
1737339860000|2025-01-20 02:24:20|5991.8|5991.1|5991.43|5990.73|5991.8|5991.1|5991.43|5990.73|4
1737339870000|2025-01-20 02:24:30|||||||||2
1737339880000|2025-01-20 02:24:40|5991.55|5990.85|5991.68|5990.98|5991.68|5990.98|5991.55|5990.85|4
1737339890000|2025-01-20 02:24:50|5991.8|5991.1|5992.18|5991.48|5992.18|5991.48|5991.8|5991.1|6
1737339900000|2025-01-20 02:25:00|||||||||3
1737339910000|2025-01-20 02:25:10|5992.05|5991.35|5992.05|5991.35|5992.05|5991.35|5992.05|5991.35|1
1737339920000|2025-01-20 02:25:20|5991.93|5991.23|5991.93|5991.23|5991.93|5991.23|5991.93|5991.23|2
1737339930000|2025-01-20 02:25:30|5992.05|5991.35|5991.8|5991.1|5992.18|5991.48|5991.8|5991.1|11
1737339940000|2025-01-20 02:25:40|5991.68|5990.98|5991.93|5991.23|5991.93|5991.23|5991.68|5990.98|2
1737339950000|2025-01-20 02:25:50|5992.43|5991.73|5992.68|5991.98|5992.68|5991.98|5992.43|5991.73|139
1737339960000|2025-01-20 02:26:00|||||||||5
1737339970000|2025-01-20 02:26:10|5992.8|5992.1|5992.93|5992.23|5992.93|5992.23|5992.8|5992.1|11
1737339980000|2025-01-20 02:26:20|5992.68|5991.98|5992.3|5991.6|5992.68|5991.98|5992.18|5991.48|47
1737339990000|2025-01-20 02:26:30|5992.18|5991.48|5991.93|5991.23|5992.18|5991.48|5991.93|5991.23|12
1737340000000|2025-01-20 02:26:40|||||||||1
1737340010000|2025-01-20 02:26:50|5992.43|5991.73|5992.18|5991.48|5992.43|5991.73|5992.18|5991.48|10
1737340020000|2025-01-20 02:27:00|5992.3|5991.6|5992.43|5991.73|5992.43|5991.73|5992.3|5991.6|5
1737340040000|2025-01-20 02:27:20|5991.93|5991.23|5991.93|5991.23|5991.93|5991.23|5991.93|5991.23|17
1737340050000|2025-01-20 02:27:30|5992.05|5991.35|5992.05|5991.35|5992.05|5991.35|5992.05|5991.35|5
1737340060000|2025-01-20 02:27:40|5992.18|5991.48|5992.05|5991.35|5992.18|5991.48|5991.93|5991.23|3
1737340070000|2025-01-20 02:27:50|5991.93|5991.23|5991.93|5991.23|5991.93|5991.23|5991.93|5991.23|0
1737340080000|2025-01-20 02:28:00|||||||||1
1737340090000|2025-01-20 02:28:10|||||||||6
1737340100000|2025-01-20 02:28:20|5991.8|5991.1|5991.43|5990.73|5991.8|5991.1|5991.43|5990.73|8
1737340110000|2025-01-20 02:28:30|5991.18|5990.48|5991.18|5990.48|5991.3|5990.6|5991.18|5990.48|15
1737340120000|2025-01-20 02:28:40|5991.3|5990.6|5991.43|5990.73|5991.43|5990.73|5991.18|5990.48|4
1737340130000|2025-01-20 02:28:50|5991.55|5990.85|5991.68|5990.98|5991.68|5990.98|5991.55|5990.85|5
1737340140000|2025-01-20 02:29:00|5991.55|5990.85|5991.43|5990.73|5991.68|5990.98|5991.3|5990.6|3
1737340150000|2025-01-20 02:29:10|5991.68|5990.98|5991.68|5990.98|5991.68|5990.98|5991.68|5990.98|5
1737340160000|2025-01-20 02:29:20|5991.93|5991.23|5991.68|5990.98|5991.93|5991.23|5991.68|5990.98|8
1737340170000|2025-01-20 02:29:30|5991.8|5991.1|5991.93|5991.23|5991.93|5991.23|5991.68|5990.98|9
1737340190000|2025-01-20 02:29:50|5992.05|5991.35|5992.05|5991.35|5992.05|5991.35|5992.05|5991.35|12
1737340200000|2025-01-20 02:30:00|5992.18|5991.48|5992.18|5991.48|5992.43|5991.73|5992.18|5991.48|7
1737340210000|2025-01-20 02:30:10|||||||||1
1737340220000|2025-01-20 02:30:20|5992.43|5991.73|5992.18|5991.48|5992.43|5991.73|5992.18|5991.48|8
1737340240000|2025-01-20 02:30:40|5992.3|5991.6|5992.18|5991.48|5992.3|5991.6|5992.18|5991.48|3
1737340250000|2025-01-20 02:30:50|5992.3|5991.6|5992.43|5991.73|5992.43|5991.73|5992.3|5991.6|3
1737340290000|2025-01-20 02:31:30|5992.68|5991.98|5992.43|5991.73|5992.68|5991.98|5992.43|5991.73|26
1737340310000|2025-01-20 02:31:50|5992.55|5991.85|5992.68|5991.98|5992.68|5991.98|5992.55|5991.85|4
1737340320000|2025-01-20 02:32:00|5992.93|5992.23|5992.93|5992.23|5992.93|5992.23|5992.93|5992.23|11
1737340330000|2025-01-20 02:32:10|5992.68|5991.98|5992.8|5992.1|5992.93|5992.23|5992.55|5991.85|15
1737340340000|2025-01-20 02:32:20|5992.93|5992.23|5992.68|5991.98|5992.93|5992.23|5992.68|5991.98|2
1737340350000|2025-01-20 02:32:30|5992.55|5991.85|5992.68|5991.98|5992.68|5991.98|5992.55|5991.85|0
1737340360000|2025-01-20 02:32:40|5992.55|5991.85|5992.43|5991.73|5992.55|5991.85|5992.43|5991.73|0
1737340380000|2025-01-20 02:33:00|5992.68|5991.98|5992.68|5991.98|5992.68|5991.98|5992.55|5991.85|25
1737340390000|2025-01-20 02:33:10|5992.93|5992.23|5992.93|5992.23|5992.93|5992.23|5992.68|5991.98|5
1737340400000|2025-01-20 02:33:20|5992.8|5992.1|5992.68|5991.98|5992.8|5992.1|5992.68|5991.98|5
1737340420000|2025-01-20 02:33:40|5992.8|5992.1|5992.93|5992.23|5992.93|5992.23|5992.8|5992.1|5
1737340430000|2025-01-20 02:33:50|5992.68|5991.98|5992.68|5991.98|5992.68|5991.98|5992.68|5991.98|3
1737340440000|2025-01-20 02:34:00|5992.55|5991.85|5992.68|5991.98|5992.68|5991.98|5992.55|5991.85|8
1737340450000|2025-01-20 02:34:10|5992.55|5991.85|5992.68|5991.98|5992.68|5991.98|5992.55|5991.85|4
1737340460000|2025-01-20 02:34:20|5992.93|5992.23|5992.93|5992.23|5992.93|5992.23|5992.93|5992.23|2
1737340470000|2025-01-20 02:34:30|5992.68|5991.98|5992.68|5991.98|5992.93|5992.23|5992.68|5991.98|19
1737340490000|2025-01-20 02:34:50|5992.55|5991.85|5992.68|5991.98|5992.68|5991.98|5992.43|5991.73|3
1737340500000|2025-01-20 02:35:00|5992.93|5992.23|5992.68|5991.98|5992.93|5992.23|5992.68|5991.98|13
1737340510000|2025-01-20 02:35:10|||||||||1
1737340520000|2025-01-20 02:35:20|||||||||2
1737340530000|2025-01-20 02:35:30|5992.8|5992.1|5992.68|5991.98|5992.93|5992.23|5992.68|5991.98|4
1737340560000|2025-01-20 02:36:00|5992.93|5992.23|5992.8|5992.1|5992.93|5992.23|5992.68|5991.98|14
1737340570000|2025-01-20 02:36:10|5992.68|5991.98|5992.68|5991.98|5992.68|5991.98|5992.68|5991.98|0
1737340580000|2025-01-20 02:36:20|5992.55|5991.85|5992.55|5991.85|5992.55|5991.85|5992.55|5991.85|3
1737340590000|2025-01-20 02:36:30|5992.43|5991.73|5992.18|5991.48|5992.43|5991.73|5992.18|5991.48|4
1737340600000|2025-01-20 02:36:40|5992.43|5991.73|5992.3|5991.6|5992.43|5991.73|5992.3|5991.6|11
1737340620000|2025-01-20 02:37:00|5992.43|5991.73|5992.43|5991.73|5992.43|5991.73|5992.3|5991.6|3
1737340630000|2025-01-20 02:37:10|5992.3|5991.6|5992.18|5991.48|5992.3|5991.6|5992.18|5991.48|3
1737340640000|2025-01-20 02:37:20|5992.3|5991.6|5992.43|5991.73|5992.43|5991.73|5992.3|5991.6|4
1737340660000|2025-01-20 02:37:40|5992.3|5991.6|5992.43|5991.73|5992.43|5991.73|5992.3|5991.6|11
1737340670000|2025-01-20 02:37:50|5992.3|5991.6|5992.43|5991.73|5992.43|5991.73|5992.3|5991.6|0
1737340680000|2025-01-20 02:38:00|5992.55|5991.85|5992.43|5991.73|5992.68|5991.98|5992.43|5991.73|11
1737340690000|2025-01-20 02:38:10|5992.55|5991.85|5992.43|5991.73|5992.68|5991.98|5992.43|5991.73|11
1737340730000|2025-01-20 02:38:50|5992.3|5991.6|5992.3|5991.6|5992.3|5991.6|5992.3|5991.6|14
1737340740000|2025-01-20 02:39:00|5992.43|5991.73|5992.18|5991.48|5992.43|5991.73|5992.18|5991.48|2
1737340750000|2025-01-20 02:39:10|5992.3|5991.6|5992.18|5991.48|5992.3|5991.6|5992.18|5991.48|0
1737340760000|2025-01-20 02:39:20|5992.3|5991.6|5992.43|5991.73|5992.43|5991.73|5992.18|5991.48|5
1737340810000|2025-01-20 02:40:10|5992.55|5991.85|5992.43|5991.73|5992.55|5991.85|5992.43|5991.73|9
1737340820000|2025-01-20 02:40:20|5992.3|5991.6|5991.93|5991.23|5992.3|5991.6|5991.93|5991.23|11
1737340850000|2025-01-20 02:40:50|5992.05|5991.35|5992.18|5991.48|5992.18|5991.48|5992.05|5991.35|0
1737340860000|2025-01-20 02:41:00|5992.3|5991.6|5992.18|5991.48|5992.3|5991.6|5992.18|5991.48|1
1737340870000|2025-01-20 02:41:10|5992.3|5991.6|5992.43|5991.73|5992.43|5991.73|5992.18|5991.48|3
1737340880000|2025-01-20 02:41:20|5992.3|5991.6|5992.43|5991.73|5992.43|5991.73|5992.18|5991.48|11
1737340890000|2025-01-20 02:41:30|5992.55|5991.85|5992.43|5991.73|5992.55|5991.85|5992.43|5991.73|6
1737340900000|2025-01-20 02:41:40|5992.55|5991.85|5992.55|5991.85|5992.55|5991.85|5992.43|5991.73|8
1737340910000|2025-01-20 02:41:50|5992.43|5991.73|5992.43|5991.73|5992.43|5991.73|5992.43|5991.73|0
1737340920000|2025-01-20 02:42:00|5992.55|5991.85|5992.3|5991.6|5992.55|5991.85|5992.3|5991.6|10
1737340930000|2025-01-20 02:42:10|5992.43|5991.73|5992.18|5991.48|5992.43|5991.73|5992.18|5991.48|5
1737340940000|2025-01-20 02:42:20|5992.3|5991.6|5992.43|5991.73|5992.43|5991.73|5992.3|5991.6|3
1737340950000|2025-01-20 02:42:30|5992.3|5991.6|5991.93|5991.23|5992.3|5991.6|5991.93|5991.23|14
1737340960000|2025-01-20 02:42:40|||||||||1
1737340970000|2025-01-20 02:42:50|5992.05|5991.35|5992.18|5991.48|5992.18|5991.48|5991.93|5991.23|6
1737340980000|2025-01-20 02:43:00|5992.05|5991.35|5991.93|5991.23|5992.05|5991.35|5991.93|5991.23|6
1737340990000|2025-01-20 02:43:10|5992.05|5991.35|5992.18|5991.48|5992.18|5991.48|5992.05|5991.35|3
1737341000000|2025-01-20 02:43:20|5992.43|5991.73|5992.43|5991.73|5992.43|5991.73|5992.3|5991.6|3
1737341010000|2025-01-20 02:43:30|||||||||1
1737341020000|2025-01-20 02:43:40|5992.68|5991.98|5992.68|5991.98|5992.68|5991.98|5992.68|5991.98|26
1737341030000|2025-01-20 02:43:50|5992.93|5992.23|5992.93|5992.23|5992.93|5992.23|5992.93|5992.23|17
1737341040000|2025-01-20 02:44:00|5992.8|5992.1|5992.68|5991.98|5992.8|5992.1|5992.68|5991.98|8
1737341050000|2025-01-20 02:44:10|5992.55|5991.85|5992.55|5991.85|5992.55|5991.85|5992.55|5991.85|0
1737341060000|2025-01-20 02:44:20|5992.68|5991.98|5992.68|5991.98|5992.68|5991.98|5992.68|5991.98|0
1737341080000|2025-01-20 02:44:40|||||||||2
1737341090000|2025-01-20 02:44:50|5992.8|5992.1|5992.93|5992.23|5992.93|5992.23|5992.8|5992.1|5
1737341100000|2025-01-20 02:45:00|5992.8|5992.1|5992.68|5991.98|5992.8|5992.1|5992.68|5991.98|4
1737341110000|2025-01-20 02:45:10|||||||||1
1737341120000|2025-01-20 02:45:20|5992.55|5991.85|5992.43|5991.73|5992.55|5991.85|5992.43|5991.73|5
1737341130000|2025-01-20 02:45:30|5992.18|5991.48|5992.18|5991.48|5992.18|5991.48|5992.18|5991.48|25
1737341140000|2025-01-20 02:45:40|5992.05|5991.35|5992.3|5991.6|5992.3|5991.6|5992.05|5991.35|8
1737341150000|2025-01-20 02:45:50|5992.43|5991.73|5992.43|5991.73|5992.43|5991.73|5992.43|5991.73|0
1737341160000|2025-01-20 02:46:00|5992.3|5991.6|5992.18|5991.48|5992.43|5991.73|5992.18|5991.48|9
1737341180000|2025-01-20 02:46:20|5992.3|5991.6|5992.18|5991.48|5992.3|5991.6|5992.18|5991.48|7
1737341190000|2025-01-20 02:46:30|5992.3|5991.6|5992.43|5991.73|5992.43|5991.73|5992.3|5991.6|7
1737341230000|2025-01-20 02:47:10|5992.55|5991.85|5992.68|5991.98|5992.68|5991.98|5992.55|5991.85|19
1737341260000|2025-01-20 02:47:40|5992.93|5992.23|5992.93|5992.23|5992.93|5992.23|5992.93|5992.23|18
1737341270000|2025-01-20 02:47:50|5992.8|5992.1|5992.68|5991.98|5992.8|5992.1|5992.68|5991.98|28
1737341280000|2025-01-20 02:48:00|5992.43|5991.73|5992.43|5991.73|5992.43|5991.73|5992.43|5991.73|4
1737341300000|2025-01-20 02:48:20|5992.3|5991.6|5992.43|5991.73|5992.43|5991.73|5992.3|5991.6|3
1737341350000|2025-01-20 02:49:10|5992.3|5991.6|5992.18|5991.48|5992.3|5991.6|5992.18|5991.48|19
1737341370000|2025-01-20 02:49:30|5991.93|5991.23|5991.93|5991.23|5991.93|5991.23|5991.93|5991.23|8
1737341380000|2025-01-20 02:49:40|5991.43|5990.73|5991.18|5990.48|5991.43|5990.73|5991.18|5990.48|38
1737341390000|2025-01-20 02:49:50|||||||||3
1737341400000|2025-01-20 02:50:00|5991.43|5990.73|5991.18|5990.48|5991.43|5990.73|5991.18|5990.48|20
1737341410000|2025-01-20 02:50:10|5990.93|5990.23|5990.68|5989.98|5990.93|5990.23|5990.68|5989.98|63
1737341420000|2025-01-20 02:50:20|5990.8|5990.1|5990.68|5989.98|5990.93|5990.23|5990.68|5989.98|13
1737341430000|2025-01-20 02:50:30|5990.55|5989.85|5990.93|5990.23|5990.93|5990.23|5990.55|5989.85|9
1737341440000|2025-01-20 02:50:40|5990.68|5989.98|5990.68|5989.98|5990.68|5989.98|5990.68|5989.98|8
1737341470000|2025-01-20 02:51:10|5990.8|5990.1|5990.68|5989.98|5990.8|5990.1|5990.68|5989.98|14
1737341480000|2025-01-20 02:51:20|||||||||1
1737341490000|2025-01-20 02:51:30|5990.93|5990.23|5990.68|5989.98|5990.93|5990.23|5990.68|5989.98|2
1737341500000|2025-01-20 02:51:40|||||||||1
1737341510000|2025-01-20 02:51:50|5990.93|5990.23|5990.8|5990.1|5990.93|5990.23|5990.8|5990.1|2
1737341520000|2025-01-20 02:52:00|5990.93|5990.23|5990.68|5989.98|5990.93|5990.23|5990.68|5989.98|1
1737341530000|2025-01-20 02:52:10|5990.93|5990.23|5990.93|5990.23|5990.93|5990.23|5990.93|5990.23|7
1737341540000|2025-01-20 02:52:20|5990.8|5990.1|5990.68|5989.98|5990.8|5990.1|5990.68|5989.98|3
1737341550000|2025-01-20 02:52:30|5990.8|5990.1|5990.93|5990.23|5990.93|5990.23|5990.68|5989.98|2
1737341580000|2025-01-20 02:53:00|5991.18|5990.48|5990.93|5990.23|5991.18|5990.48|5990.93|5990.23|8
1737341590000|2025-01-20 02:53:10|5991.05|5990.35|5990.93|5990.23|5991.18|5990.48|5990.93|5990.23|9
1737341600000|2025-01-20 02:53:20|5991.05|5990.35|5991.18|5990.48|5991.18|5990.48|5990.93|5990.23|12
1737341610000|2025-01-20 02:53:30|5991.3|5990.6|5991.43|5990.73|5991.43|5990.73|5991.3|5990.6|23
1737341630000|2025-01-20 02:53:50|5991.3|5990.6|5991.18|5990.48|5991.3|5990.6|5991.18|5990.48|5
1737341640000|2025-01-20 02:54:00|5991.3|5990.6|5991.18|5990.48|5991.3|5990.6|5991.18|5990.48|6
1737341670000|2025-01-20 02:54:30|5990.93|5990.23|5990.43|5989.73|5990.93|5990.23|5990.43|5989.73|36
1737341680000|2025-01-20 02:54:40|5990.55|5989.85|5990.43|5989.73|5990.55|5989.85|5990.43|5989.73|7
1737341690000|2025-01-20 02:54:50|5990.68|5989.98|5990.43|5989.73|5990.68|5989.98|5990.43|5989.73|10
1737341700000|2025-01-20 02:55:00|5990.55|5989.85|5990.3|5989.6|5990.68|5989.98|5990.3|5989.6|12
1737341710000|2025-01-20 02:55:10|5990.43|5989.73|5990.18|5989.48|5990.43|5989.73|5989.93|5989.23|31
1737341720000|2025-01-20 02:55:20|5990.3|5989.6|5990.18|5989.48|5990.3|5989.6|5990.18|5989.48|4
1737341730000|2025-01-20 02:55:30|5990.3|5989.6|5990.43|5989.73|5990.43|5989.73|5990.18|5989.48|14
1737341740000|2025-01-20 02:55:40|||||||||1
1737341750000|2025-01-20 02:55:50|5990.18|5989.48|5990.18|5989.48|5990.18|5989.48|5990.18|5989.48|3
1737341760000|2025-01-20 02:56:00|5990.3|5989.6|5990.68|5989.98|5990.93|5990.23|5990.18|5989.48|35
1737341770000|2025-01-20 02:56:10|5990.8|5990.1|5991.18|5990.48|5991.18|5990.48|5990.8|5990.1|10
1737341790000|2025-01-20 02:56:30|||||||||2
1737341800000|2025-01-20 02:56:40|5991.05|5990.35|5990.93|5990.23|5991.05|5990.35|5990.93|5990.23|3
1737341810000|2025-01-20 02:56:50|5991.05|5990.35|5990.93|5990.23|5991.05|5990.35|5990.93|5990.23|10
1737341830000|2025-01-20 02:57:10|5991.05|5990.35|5991.18|5990.48|5991.18|5990.48|5990.93|5990.23|7
1737341840000|2025-01-20 02:57:20|5991.05|5990.35|5991.05|5990.35|5991.18|5990.48|5990.93|5990.23|7
1737341850000|2025-01-20 02:57:30|5990.93|5990.23|5990.93|5990.23|5991.05|5990.35|5990.93|5990.23|18
1737341860000|2025-01-20 02:57:40|5991.18|5990.48|5991.43|5990.73|5991.43|5990.73|5991.18|5990.48|14
1737341870000|2025-01-20 02:57:50|5991.3|5990.6|5991.43|5990.73|5991.43|5990.73|5991.18|5990.48|11
1737341880000|2025-01-20 02:58:00|5991.55|5990.85|5992.18|5991.48|5992.18|5991.48|5991.55|5990.85|57
1737341910000|2025-01-20 02:58:30|||||||||6
1737341930000|2025-01-20 02:58:50|5991.93|5991.23|5991.93|5991.23|5992.05|5991.35|5991.93|5991.23|9
1737341950000|2025-01-20 02:59:10|||||||||2
1737341960000|2025-01-20 02:59:20|5992.05|5991.35|5992.18|5991.48|5992.18|5991.48|5992.05|5991.35|3
1737341980000|2025-01-20 02:59:40|5992.05|5991.35|5991.93|5991.23|5992.05|5991.35|5991.93|5991.23|3
1737341990000|2025-01-20 02:59:50|5992.05|5991.35|5992.05|5991.35|5992.05|5991.35|5992.05|5991.35|0
1737342000000|2025-01-20 03:00:00|5992.18|5991.48|5991.93|5991.23|5992.18|5991.48|5991.68|5990.98|19
1737342020000|2025-01-20 03:00:20|5992.05|5991.35|5991.93|5991.23|5992.05|5991.35|5991.93|5991.23|8
1737342050000|2025-01-20 03:00:50|5991.8|5991.1|5991.68|5990.98|5991.8|5991.1|5991.68|5990.98|1
1737342060000|2025-01-20 03:01:00|||||||||7
1737342070000|2025-01-20 03:01:10|5991.55|5990.85|5991.43|5990.73|5991.68|5990.98|5991.43|5990.73|15
1737342080000|2025-01-20 03:01:20|5991.3|5990.6|5991.43|5990.73|5991.43|5990.73|5991.18|5990.48|25
1737342090000|2025-01-20 03:01:30|5991.68|5990.98|5991.68|5990.98|5991.68|5990.98|5991.68|5990.98|3
1737342100000|2025-01-20 03:01:40|5991.8|5991.1|5991.93|5991.23|5991.93|5991.23|5991.68|5990.98|6
1737342120000|2025-01-20 03:02:00|5992.05|5991.35|5992.18|5991.48|5992.18|5991.48|5992.05|5991.35|11
1737342140000|2025-01-20 03:02:20|5992.05|5991.35|5992.18|5991.48|5992.18|5991.48|5992.05|5991.35|13
1737342160000|2025-01-20 03:02:40|5992.05|5991.35|5992.18|5991.48|5992.18|5991.48|5991.93|5991.23|5
1737342170000|2025-01-20 03:02:50|5992.3|5991.6|5992.18|5991.48|5992.43|5991.73|5992.18|5991.48|6
1737342180000|2025-01-20 03:03:00|5992.05|5991.35|5992.05|5991.35|5992.05|5991.35|5992.05|5991.35|2
1737342190000|2025-01-20 03:03:10|5992.18|5991.48|5992.18|5991.48|5992.18|5991.48|5992.18|5991.48|0
1737342220000|2025-01-20 03:03:40|5992.05|5991.35|5992.18|5991.48|5992.18|5991.48|5992.05|5991.35|6
1737342240000|2025-01-20 03:04:00|||||||||1
1737342250000|2025-01-20 03:04:10|5991.93|5991.23|5991.93|5991.23|5991.93|5991.23|5991.93|5991.23|11
1737342260000|2025-01-20 03:04:20|5991.8|5991.1|5991.68|5990.98|5991.93|5991.23|5991.68|5990.98|2
1737342270000|2025-01-20 03:04:30|5991.93|5991.23|5991.18|5990.48|5991.93|5991.23|5991.18|5990.48|23
1737342280000|2025-01-20 03:04:40|5991.3|5990.6|5991.18|5990.48|5991.3|5990.6|5991.18|5990.48|4
1737342290000|2025-01-20 03:04:50|5991.3|5990.6|5991.18|5990.48|5991.3|5990.6|5991.18|5990.48|1
1737342300000|2025-01-20 03:05:00|5991.3|5990.6|5990.68|5989.98|5991.43|5990.73|5990.55|5989.85|29
1737342310000|2025-01-20 03:05:10|5990.55|5989.85|5990.43|5989.73|5990.55|5989.85|5990.43|5989.73|11
1737342320000|2025-01-20 03:05:20|5990.55|5989.85|5990.68|5989.98|5990.68|5989.98|5990.55|5989.85|1
1737342330000|2025-01-20 03:05:30|5990.55|5989.85|5990.55|5989.85|5990.55|5989.85|5990.43|5989.73|7
1737342340000|2025-01-20 03:05:40|5990.68|5989.98|5990.43|5989.73|5990.68|5989.98|5990.43|5989.73|11
1737342350000|2025-01-20 03:05:50|5990.55|5989.85|5990.43|5989.73|5990.55|5989.85|5990.43|5989.73|11
1737342360000|2025-01-20 03:06:00|5990.55|5989.85|5990.68|5989.98|5990.8|5990.1|5990.55|5989.85|14
1737342370000|2025-01-20 03:06:10|5990.8|5990.1|5990.93|5990.23|5991.05|5990.35|5990.8|5990.1|7
1737342380000|2025-01-20 03:06:20|5991.05|5990.35|5991.18|5990.48|5991.3|5990.6|5991.05|5990.35|9
1737342390000|2025-01-20 03:06:30|5991.05|5990.35|5990.93|5990.23|5991.05|5990.35|5990.93|5990.23|3
1737342400000|2025-01-20 03:06:40|5991.05|5990.35|5990.93|5990.23|5991.05|5990.35|5990.93|5990.23|6
1737342420000|2025-01-20 03:07:00|5991.05|5990.35|5991.05|5990.35|5991.18|5990.48|5990.93|5990.23|0
1737342430000|2025-01-20 03:07:10|5991.18|5990.48|5991.05|5990.35|5991.18|5990.48|5991.05|5990.35|3
1737342440000|2025-01-20 03:07:20|5991.18|5990.48|5990.93|5990.23|5991.18|5990.48|5990.93|5990.23|2
1737342450000|2025-01-20 03:07:30|5991.18|5990.48|5991.68|5990.98|5991.68|5990.98|5991.18|5990.48|13
1737342460000|2025-01-20 03:07:40|5991.93|5991.23|5991.93|5991.23|5991.93|5991.23|5991.8|5991.1|10
1737342470000|2025-01-20 03:07:50|5991.8|5991.1|5991.8|5991.1|5991.8|5991.1|5991.68|5990.98|2
1737342480000|2025-01-20 03:08:00|5991.68|5990.98|5991.68|5990.98|5991.8|5991.1|5991.68|5990.98|1
1737342490000|2025-01-20 03:08:10|5991.55|5990.85|5991.8|5991.1|5991.8|5991.1|5991.3|5990.6|25
1737342500000|2025-01-20 03:08:20|5991.68|5990.98|5991.68|5990.98|5991.68|5990.98|5991.68|5990.98|0
1737342530000|2025-01-20 03:08:50|||||||||1
1737342540000|2025-01-20 03:09:00|5991.8|5991.1|5991.93|5991.23|5991.93|5991.23|5991.8|5991.1|6
1737342550000|2025-01-20 03:09:10|5991.8|5991.1|5991.68|5990.98|5991.8|5991.1|5991.68|5990.98|2
1737342570000|2025-01-20 03:09:30|5991.55|5990.85|5991.68|5990.98|5991.8|5991.1|5991.55|5990.85|7
1737342580000|2025-01-20 03:09:40|5991.8|5991.1|5991.8|5991.1|5991.8|5991.1|5991.8|5991.1|1
1737342590000|2025-01-20 03:09:50|5991.68|5990.98|5991.8|5991.1|5991.93|5991.23|5991.68|5990.98|1
1737342600000|2025-01-20 03:10:00|5991.68|5990.98|5991.68|5990.98|5991.68|5990.98|5991.43|5990.73|7
1737342610000|2025-01-20 03:10:10|||||||||1
1737342620000|2025-01-20 03:10:20|5991.55|5990.85|5991.43|5990.73|5991.68|5990.98|5991.43|5990.73|5
1737342630000|2025-01-20 03:10:30|5991.55|5990.85|5991.68|5990.98|5991.68|5990.98|5991.55|5990.85|3
1737342640000|2025-01-20 03:10:40|5991.93|5991.23|5991.8|5991.1|5991.93|5991.23|5991.68|5990.98|6
1737342650000|2025-01-20 03:10:50|5991.93|5991.23|5991.68|5990.98|5991.93|5991.23|5991.68|5990.98|18
1737342660000|2025-01-20 03:11:00|5991.8|5991.1|5991.68|5990.98|5991.8|5991.1|5991.68|5990.98|0
1737342670000|2025-01-20 03:11:10|5991.8|5991.1|5991.68|5990.98|5991.93|5991.23|5991.68|5990.98|3
1737342680000|2025-01-20 03:11:20|5991.8|5991.1|5991.8|5991.1|5991.8|5991.1|5991.8|5991.1|1
1737342690000|2025-01-20 03:11:30|5991.93|5991.23|5991.93|5991.23|5991.93|5991.23|5991.68|5990.98|14
1737342710000|2025-01-20 03:11:50|||||||||1
1737342720000|2025-01-20 03:12:00|5992.18|5991.48|5992.18|5991.48|5992.18|5991.48|5992.18|5991.48|5
1737342730000|2025-01-20 03:12:10|5992.43|5991.73|5992.43|5991.73|5992.43|5991.73|5992.43|5991.73|10
1737342740000|2025-01-20 03:12:20|5992.68|5991.98|5992.93|5992.23|5993.18|5992.48|5992.68|5991.98|46
1737342760000|2025-01-20 03:12:40|5992.8|5992.1|5992.93|5992.23|5992.93|5992.23|5992.8|5992.1|4
1737342770000|2025-01-20 03:12:50|5992.8|5992.1|5992.93|5992.23|5992.93|5992.23|5992.68|5991.98|8
1737342780000|2025-01-20 03:13:00|||||||||4
1737342800000|2025-01-20 03:13:20|5992.8|5992.1|5992.8|5992.1|5992.93|5992.23|5992.8|5992.1|9
1737342820000|2025-01-20 03:13:40|5992.93|5992.23|5992.93|5992.23|5992.93|5992.23|5992.93|5992.23|0
1737342830000|2025-01-20 03:13:50|5992.8|5992.1|5992.8|5992.1|5992.8|5992.1|5992.8|5992.1|1
1737342840000|2025-01-20 03:14:00|5992.93|5992.23|5992.93|5992.23|5992.93|5992.23|5992.8|5992.1|3
1737342860000|2025-01-20 03:14:20|5992.8|5992.1|5992.93|5992.23|5992.93|5992.23|5992.8|5992.1|0
1737342870000|2025-01-20 03:14:30|5992.8|5992.1|5992.93|5992.23|5992.93|5992.23|5992.8|5992.1|10
1737342880000|2025-01-20 03:14:40|||||||||3
1737342890000|2025-01-20 03:14:50|5992.8|5992.1|5992.8|5992.1|5992.8|5992.1|5992.8|5992.1|1
1737342900000|2025-01-20 03:15:00|5992.93|5992.23|5992.93|5992.23|5993.05|5992.35|5992.93|5992.23|10
1737342910000|2025-01-20 03:15:10|5993.05|5992.35|5993.18|5992.48|5993.18|5992.48|5992.93|5992.23|81
1737342920000|2025-01-20 03:15:20|||||||||4
1737342930000|2025-01-20 03:15:30|5993.43|5992.73|5993.43|5992.73|5993.43|5992.73|5993.43|5992.73|9
1737342940000|2025-01-20 03:15:40|5993.18|5992.48|5993.18|5992.48|5993.43|5992.73|5993.18|5992.48|6
1737342950000|2025-01-20 03:15:50|5993.3|5992.6|5993.43|5992.73|5993.43|5992.73|5993.3|5992.6|15
1737342960000|2025-01-20 03:16:00|5993.3|5992.6|5993.43|5992.73|5993.43|5992.73|5993.18|5992.48|4
1737343020000|2025-01-20 03:17:00|||||||||2
1737343030000|2025-01-20 03:17:10|5993.55|5992.85|5993.68|5992.98|5993.68|5992.98|5993.55|5992.85|2
1737343040000|2025-01-20 03:17:20|5993.8|5993.1|5993.68|5992.98|5993.93|5993.23|5993.68|5992.98|11
1737343050000|2025-01-20 03:17:30|5993.8|5993.1|5993.93|5993.23|5993.93|5993.23|5993.68|5992.98|10
1737343060000|2025-01-20 03:17:40|5994.05|5993.35|5993.93|5993.23|5994.05|5993.35|5993.93|5993.23|13
1737343070000|2025-01-20 03:17:50|5994.05|5993.35|5993.93|5993.23|5994.18|5993.48|5993.93|5993.23|31
1737343080000|2025-01-20 03:18:00|5994.05|5993.35|5994.18|5993.48|5994.18|5993.48|5994.05|5993.35|8
1737343090000|2025-01-20 03:18:10|5994.3|5993.6|5994.68|5993.98|5994.68|5993.98|5994.3|5993.6|49
1737343100000|2025-01-20 03:18:20|5994.93|5994.23|5995.18|5994.48|5995.18|5994.48|5994.93|5994.23|31
1737343110000|2025-01-20 03:18:30|||||||||10
1737343120000|2025-01-20 03:18:40|5994.93|5994.23|5995.18|5994.48|5995.18|5994.48|5994.93|5994.23|25
1737343130000|2025-01-20 03:18:50|5995.05|5994.35|5995.18|5994.48|5995.18|5994.48|5994.93|5994.23|9
1737343140000|2025-01-20 03:19:00|5995.05|5994.35|5994.93|5994.23|5995.18|5994.48|5994.93|5994.23|11
1737343150000|2025-01-20 03:19:10|||||||||3
1737343160000|2025-01-20 03:19:20|5995.18|5994.48|5994.93|5994.23|5995.18|5994.48|5994.93|5994.23|8
1737343180000|2025-01-20 03:19:40|5995.18|5994.48|5995.43|5994.73|5995.43|5994.73|5994.93|5994.23|83
1737343190000|2025-01-20 03:19:50|5995.18|5994.48|5995.18|5994.48|5995.3|5994.6|5994.93|5994.23|22
1737343200000|2025-01-20 03:20:00|5995.43|5994.73|5995.18|5994.48|5995.43|5994.73|5995.18|5994.48|22
1737343210000|2025-01-20 03:20:10|5995.3|5994.6|5995.3|5994.6|5995.43|5994.73|5995.18|5994.48|13
1737343220000|2025-01-20 03:20:20|5995.43|5994.73|5995.18|5994.48|5995.43|5994.73|5995.18|5994.48|7
1737343230000|2025-01-20 03:20:30|5995.3|5994.6|5995.43|5994.73|5995.43|5994.73|5995.3|5994.6|6
1737343240000|2025-01-20 03:20:40|5995.3|5994.6|5995.43|5994.73|5995.43|5994.73|5995.3|5994.6|9
1737343260000|2025-01-20 03:21:00|5995.18|5994.48|5995.43|5994.73|5995.43|5994.73|5995.18|5994.48|8
1737343270000|2025-01-20 03:21:10|||||||||2
1737343280000|2025-01-20 03:21:20|||||||||2
1737343290000|2025-01-20 03:21:30|||||||||3
1737343300000|2025-01-20 03:21:40|5995.55|5994.85|5995.43|5994.73|5995.55|5994.85|5995.43|5994.73|20
1737343320000|2025-01-20 03:22:00|||||||||4
1737343330000|2025-01-20 03:22:10|||||||||2
1737343340000|2025-01-20 03:22:20|5995.18|5994.48|5995.18|5994.48|5995.18|5994.48|5995.18|5994.48|4
1737343350000|2025-01-20 03:22:30|||||||||1
1737343360000|2025-01-20 03:22:40|5995.05|5994.35|5995.18|5994.48|5995.18|5994.48|5995.05|5994.35|8
1737343370000|2025-01-20 03:22:50|5995.3|5994.6|5995.43|5994.73|5995.55|5994.85|5995.3|5994.6|57
1737343380000|2025-01-20 03:23:00|5995.3|5994.6|5995.18|5994.48|5995.43|5994.73|5995.18|5994.48|16
1737343390000|2025-01-20 03:23:10|5995.05|5994.35|5995.18|5994.48|5995.18|5994.48|5995.05|5994.35|3
1737343410000|2025-01-20 03:23:30|5994.93|5994.23|5994.93|5994.23|5994.93|5994.23|5994.93|5994.23|3
1737343420000|2025-01-20 03:23:40|5995.05|5994.35|5995.18|5994.48|5995.18|5994.48|5994.93|5994.23|8
1737343430000|2025-01-20 03:23:50|5995.05|5994.35|5994.93|5994.23|5995.05|5994.35|5994.93|5994.23|3
1737343440000|2025-01-20 03:24:00|5994.18|5993.48|5993.93|5993.23|5994.18|5993.48|5993.93|5993.23|69
1737343450000|2025-01-20 03:24:10|5994.05|5993.35|5994.18|5993.48|5994.18|5993.48|5993.93|5993.23|25
1737343460000|2025-01-20 03:24:20|5994.05|5993.35|5994.18|5993.48|5994.18|5993.48|5993.93|5993.23|112
1737343490000|2025-01-20 03:24:50|||||||||12
1737343500000|2025-01-20 03:25:00|5993.43|5992.73|5993.18|5992.48|5993.43|5992.73|5992.68|5991.98|179
1737343510000|2025-01-20 03:25:10|5992.93|5992.23|5992.93|5992.23|5992.93|5992.23|5992.93|5992.23|8
1737343520000|2025-01-20 03:25:20|5993.05|5992.35|5992.68|5991.98|5993.18|5992.48|5992.68|5991.98|32
1737343530000|2025-01-20 03:25:30|5992.93|5992.23|5992.93|5992.23|5993.05|5992.35|5992.93|5992.23|7
1737343540000|2025-01-20 03:25:40|5993.05|5992.35|5992.93|5992.23|5993.05|5992.35|5992.93|5992.23|10
1737343550000|2025-01-20 03:25:50|5993.18|5992.48|5993.18|5992.48|5993.18|5992.48|5993.05|5992.35|8
1737343560000|2025-01-20 03:26:00|5993.05|5992.35|5992.93|5992.23|5993.05|5992.35|5992.43|5991.73|55
1737343570000|2025-01-20 03:26:10|5992.8|5992.1|5992.93|5992.23|5992.93|5992.23|5992.8|5992.1|3
1737343580000|2025-01-20 03:26:20|5992.8|5992.1|5992.68|5991.98|5992.93|5992.23|5992.68|5991.98|10
1737343590000|2025-01-20 03:26:30|||||||||1
1737343600000|2025-01-20 03:26:40|5992.8|5992.1|5992.93|5992.23|5992.93|5992.23|5992.68|5991.98|2
1737343610000|2025-01-20 03:26:50|5992.8|5992.1|5992.93|5992.23|5992.93|5992.23|5992.8|5992.1|8
1737343620000|2025-01-20 03:27:00|5992.8|5992.1|5992.93|5992.23|5992.93|5992.23|5992.68|5991.98|4
1737343640000|2025-01-20 03:27:20|5993.05|5992.35|5993.05|5992.35|5993.18|5992.48|5993.05|5992.35|4
1737343650000|2025-01-20 03:27:30|5993.18|5992.48|5992.93|5992.23|5993.18|5992.48|5992.93|5992.23|17
1737343660000|2025-01-20 03:27:40|5993.05|5992.35|5993.18|5992.48|5993.18|5992.48|5992.93|5992.23|5
1737343670000|2025-01-20 03:27:50|5993.05|5992.35|5993.05|5992.35|5993.18|5992.48|5992.93|5992.23|5
1737343680000|2025-01-20 03:28:00|5993.18|5992.48|5993.18|5992.48|5993.18|5992.48|5993.18|5992.48|1
1737343690000|2025-01-20 03:28:10|5992.93|5992.23|5993.18|5992.48|5993.18|5992.48|5992.93|5992.23|9
1737343710000|2025-01-20 03:28:30|||||||||1
1737343760000|2025-01-20 03:29:20|5992.93|5992.23|5993.18|5992.48|5993.18|5992.48|5992.93|5992.23|4
1737343770000|2025-01-20 03:29:30|5993.43|5992.73|5993.18|5992.48|5993.43|5992.73|5993.18|5992.48|11
1737343780000|2025-01-20 03:29:40|5993.3|5992.6|5993.18|5992.48|5993.3|5992.6|5993.18|5992.48|2
1737343790000|2025-01-20 03:29:50|||||||||2
1737343800000|2025-01-20 03:30:00|5993.05|5992.35|5993.18|5992.48|5993.18|5992.48|5992.93|5992.23|19
1737343810000|2025-01-20 03:30:10|5993.05|5992.35|5993.18|5992.48|5993.18|5992.48|5992.93|5992.23|6
1737343820000|2025-01-20 03:30:20|5993.3|5992.6|5993.18|5992.48|5993.3|5992.6|5993.18|5992.48|2
1737343830000|2025-01-20 03:30:30|5992.93|5992.23|5992.93|5992.23|5992.93|5992.23|5992.93|5992.23|1
1737343850000|2025-01-20 03:30:50|5992.68|5991.98|5992.68|5991.98|5992.68|5991.98|5992.68|5991.98|16
1737343860000|2025-01-20 03:31:00|5992.8|5992.1|5992.68|5991.98|5992.8|5992.1|5992.68|5991.98|7
1737343870000|2025-01-20 03:31:10|||||||||6
1737343880000|2025-01-20 03:31:20|5992.55|5991.85|5992.43|5991.73|5992.55|5991.85|5992.43|5991.73|12
1737343890000|2025-01-20 03:31:30|5992.55|5991.85|5992.8|5992.1|5992.8|5992.1|5992.55|5991.85|15
1737343900000|2025-01-20 03:31:40|5992.93|5992.23|5993.43|5992.73|5993.43|5992.73|5992.93|5992.23|34
1737343920000|2025-01-20 03:32:00|5993.68|5992.98|5993.68|5992.98|5993.68|5992.98|5993.43|5992.73|17
1737343930000|2025-01-20 03:32:10|5993.8|5993.1|5993.93|5993.23|5993.93|5993.23|5993.68|5992.98|11
1737343940000|2025-01-20 03:32:20|5993.8|5993.1|5993.68|5992.98|5993.8|5993.1|5993.68|5992.98|13
1737343950000|2025-01-20 03:32:30|5993.8|5993.1|5993.93|5993.23|5993.93|5993.23|5993.68|5992.98|3
1737343960000|2025-01-20 03:32:40|5993.8|5993.1|5993.93|5993.23|5993.93|5993.23|5993.68|5992.98|5
1737343980000|2025-01-20 03:33:00|||||||||9
1737343990000|2025-01-20 03:33:10|||||||||3
1737344000000|2025-01-20 03:33:20|5994.05|5993.35|5993.93|5993.23|5994.18|5993.48|5993.93|5993.23|3
1737344010000|2025-01-20 03:33:30|5994.05|5993.35|5993.93|5993.23|5994.18|5993.48|5993.93|5993.23|13
1737344020000|2025-01-20 03:33:40|||||||||8
1737344030000|2025-01-20 03:33:50|5993.8|5993.1|5993.68|5992.98|5993.8|5993.1|5993.68|5992.98|4
1737344040000|2025-01-20 03:34:00|||||||||2
1737344060000|2025-01-20 03:34:20|5993.55|5992.85|5993.68|5992.98|5993.68|5992.98|5993.43|5992.73|16
1737344070000|2025-01-20 03:34:30|5994.43|5993.73|5994.43|5993.73|5994.68|5993.98|5994.43|5993.73|58
1737344080000|2025-01-20 03:34:40|||||||||5
1737344090000|2025-01-20 03:34:50|5994.3|5993.6|5994.18|5993.48|5994.43|5993.73|5994.18|5993.48|10
1737344100000|2025-01-20 03:35:00|5994.3|5993.6|5994.18|5993.48|5994.3|5993.6|5994.18|5993.48|4
1737344110000|2025-01-20 03:35:10|||||||||13
1737344120000|2025-01-20 03:35:20|5994.05|5993.35|5994.18|5993.48|5994.3|5993.6|5994.05|5993.35|10
1737344130000|2025-01-20 03:35:30|5994.3|5993.6|5994.18|5993.48|5994.3|5993.6|5994.18|5993.48|10
1737344140000|2025-01-20 03:35:40|5994.3|5993.6|5994.43|5993.73|5994.43|5993.73|5994.18|5993.48|3
1737344150000|2025-01-20 03:35:50|5994.3|5993.6|5994.3|5993.6|5994.3|5993.6|5994.18|5993.48|29
1737344160000|2025-01-20 03:36:00|5994.43|5993.73|5993.93|5993.23|5994.43|5993.73|5993.68|5992.98|40
1737344170000|2025-01-20 03:36:10|5993.8|5993.1|5993.43|5992.73|5993.8|5993.1|5993.43|5992.73|16
1737344180000|2025-01-20 03:36:20|5993.68|5992.98|5993.55|5992.85|5993.68|5992.98|5993.43|5992.73|9
1737344190000|2025-01-20 03:36:30|5993.68|5992.98|5993.43|5992.73|5993.68|5992.98|5993.43|5992.73|5
1737344200000|2025-01-20 03:36:40|5993.55|5992.85|5993.43|5992.73|5993.68|5992.98|5993.43|5992.73|16
1737344220000|2025-01-20 03:37:00|5993.55|5992.85|5993.55|5992.85|5993.68|5992.98|5993.43|5992.73|23
1737344230000|2025-01-20 03:37:10|5993.68|5992.98|5993.55|5992.85|5993.68|5992.98|5993.43|5992.73|1
1737344240000|2025-01-20 03:37:20|5993.43|5992.73|5993.68|5992.98|5993.8|5993.1|5993.43|5992.73|2
1737344250000|2025-01-20 03:37:30|5993.55|5992.85|5993.55|5992.85|5993.55|5992.85|5993.43|5992.73|3
1737344260000|2025-01-20 03:37:40|5993.68|5992.98|5993.68|5992.98|5993.68|5992.98|5993.55|5992.85|0
1737344270000|2025-01-20 03:37:50|5993.55|5992.85|5993.18|5992.48|5993.55|5992.85|5993.18|5992.48|30
1737344280000|2025-01-20 03:38:00|5993.3|5992.6|5993.18|5992.48|5993.3|5992.6|5993.05|5992.35|4
1737344300000|2025-01-20 03:38:20|||||||||5
1737344310000|2025-01-20 03:38:30|||||||||3
1737344320000|2025-01-20 03:38:40|5993.3|5992.6|5993.43|5992.73|5993.43|5992.73|5993.3|5992.6|1
1737344330000|2025-01-20 03:38:50|||||||||1
1737344340000|2025-01-20 03:39:00|5993.3|5992.6|5993.18|5992.48|5993.43|5992.73|5993.18|5992.48|4
1737344350000|2025-01-20 03:39:10|5993.43|5992.73|5993.43|5992.73|5993.43|5992.73|5993.43|5992.73|2
1737344360000|2025-01-20 03:39:20|||||||||1
1737344380000|2025-01-20 03:39:40|5993.3|5992.6|5993.18|5992.48|5993.43|5992.73|5993.18|5992.48|13
1737344390000|2025-01-20 03:39:50|||||||||1
1737344400000|2025-01-20 03:40:00|5993.43|5992.73|5993.43|5992.73|5993.43|5992.73|5993.43|5992.73|10
1737344410000|2025-01-20 03:40:10|5993.18|5992.48|5993.18|5992.48|5993.43|5992.73|5993.18|5992.48|13
1737344420000|2025-01-20 03:40:20|5993.43|5992.73|5993.43|5992.73|5993.68|5992.98|5993.43|5992.73|8
1737344430000|2025-01-20 03:40:30|5993.55|5992.85|5993.43|5992.73|5993.55|5992.85|5993.43|5992.73|7
1737344440000|2025-01-20 03:40:40|5993.55|5992.85|5993.68|5992.98|5993.68|5992.98|5993.55|5992.85|4
1737344450000|2025-01-20 03:40:50|5993.43|5992.73|5993.68|5992.98|5993.68|5992.98|5993.43|5992.73|2
1737344470000|2025-01-20 03:41:10|5993.43|5992.73|5993.43|5992.73|5993.43|5992.73|5993.43|5992.73|3
1737344480000|2025-01-20 03:41:20|5993.55|5992.85|5993.68|5992.98|5993.68|5992.98|5993.55|5992.85|6
1737344490000|2025-01-20 03:41:30|||||||||1
1737344500000|2025-01-20 03:41:40|||||||||1
1737344510000|2025-01-20 03:41:50|5993.8|5993.1|5993.68|5992.98|5993.93|5993.23|5993.68|5992.98|10
1737344520000|2025-01-20 03:42:00|5993.43|5992.73|5993.55|5992.85|5993.55|5992.85|5993.43|5992.73|1
1737344530000|2025-01-20 03:42:10|5993.68|5992.98|5993.43|5992.73|5993.68|5992.98|5993.43|5992.73|10
1737344540000|2025-01-20 03:42:20|5993.55|5992.85|5993.68|5992.98|5993.68|5992.98|5993.55|5992.85|17
1737344550000|2025-01-20 03:42:30|5993.8|5993.1|5993.43|5992.73|5993.93|5993.23|5993.43|5992.73|5
1737344560000|2025-01-20 03:42:40|||||||||3
1737344610000|2025-01-20 03:43:30|5993.55|5992.85|5993.68|5992.98|5993.68|5992.98|5993.55|5992.85|26
1737344620000|2025-01-20 03:43:40|5993.43|5992.73|5993.43|5992.73|5993.43|5992.73|5993.43|5992.73|2
1737344650000|2025-01-20 03:44:10|||||||||22
1737344680000|2025-01-20 03:44:40|5993.55|5992.85|5993.43|5992.73|5993.55|5992.85|5993.43|5992.73|1
1737344690000|2025-01-20 03:44:50|5993.18|5992.48|5993.3|5992.6|5993.43|5992.73|5993.18|5992.48|10
1737344700000|2025-01-20 03:45:00|5993.43|5992.73|5993.43|5992.73|5993.43|5992.73|5993.43|5992.73|1
1737344710000|2025-01-20 03:45:10|5993.68|5992.98|5993.68|5992.98|5993.68|5992.98|5993.68|5992.98|2
1737344720000|2025-01-20 03:45:20|5993.8|5993.1|5993.8|5993.1|5993.8|5993.1|5993.8|5993.1|3
1737344730000|2025-01-20 03:45:30|5993.93|5993.23|5993.93|5993.23|5993.93|5993.23|5993.93|5993.23|1
1737344740000|2025-01-20 03:45:40|5993.43|5992.73|5993.43|5992.73|5993.43|5992.73|5993.43|5992.73|42
1737344750000|2025-01-20 03:45:50|||||||||1
1737344760000|2025-01-20 03:46:00|5993.3|5992.6|5993.43|5992.73|5993.43|5992.73|5993.3|5992.6|20
1737344770000|2025-01-20 03:46:10|5993.3|5992.6|5993.43|5992.73|5993.43|5992.73|5993.3|5992.6|2
1737344780000|2025-01-20 03:46:20|5993.18|5992.48|5992.93|5992.23|5993.18|5992.48|5992.93|5992.23|11
1737344800000|2025-01-20 03:46:40|||||||||1
1737344810000|2025-01-20 03:46:50|5993.05|5992.35|5993.05|5992.35|5993.05|5992.35|5993.05|5992.35|13
1737344820000|2025-01-20 03:47:00|5992.93|5992.23|5992.68|5991.98|5992.93|5992.23|5992.55|5991.85|30
1737344840000|2025-01-20 03:47:20|5992.55|5991.85|5992.68|5991.98|5992.68|5991.98|5992.55|5991.85|12
1737344850000|2025-01-20 03:47:30|||||||||7
1737344860000|2025-01-20 03:47:40|5992.8|5992.1|5992.93|5992.23|5992.93|5992.23|5992.8|5992.1|3
1737344870000|2025-01-20 03:47:50|5993.05|5992.35|5992.93|5992.23|5993.05|5992.35|5992.93|5992.23|1
1737344880000|2025-01-20 03:48:00|5992.8|5992.1|5992.93|5992.23|5992.93|5992.23|5992.8|5992.1|13
1737344890000|2025-01-20 03:48:10|||||||||1
1737344900000|2025-01-20 03:48:20|||||||||1
1737344910000|2025-01-20 03:48:30|5993.05|5992.35|5992.93|5992.23|5993.05|5992.35|5992.93|5992.23|8
1737344920000|2025-01-20 03:48:40|5992.68|5991.98|5992.68|5991.98|5992.93|5992.23|5992.68|5991.98|12
1737344930000|2025-01-20 03:48:50|||||||||2
1737344940000|2025-01-20 03:49:00|5992.55|5991.85|5992.68|5991.98|5992.68|5991.98|5992.55|5991.85|4
1737344950000|2025-01-20 03:49:10|5992.55|5991.85|5992.43|5991.73|5992.55|5991.85|5992.43|5991.73|15
1737344960000|2025-01-20 03:49:20|||||||||1
1737344990000|2025-01-20 03:49:50|5992.68|5991.98|5992.68|5991.98|5992.68|5991.98|5992.68|5991.98|48
1737345000000|2025-01-20 03:50:00|5992.55|5991.85|5992.68|5991.98|5992.68|5991.98|5992.43|5991.73|15
1737345010000|2025-01-20 03:50:10|||||||||1
1737345020000|2025-01-20 03:50:20|||||||||1
1737345030000|2025-01-20 03:50:30|5992.8|5992.1|5992.93|5992.23|5992.93|5992.23|5992.8|5992.1|12
1737345040000|2025-01-20 03:50:40|5993.43|5992.73|5993.3|5992.6|5993.43|5992.73|5993.18|5992.48|26
1737345050000|2025-01-20 03:50:50|5993.18|5992.48|5993.43|5992.73|5993.43|5992.73|5993.18|5992.48|3
1737345060000|2025-01-20 03:51:00|5993.18|5992.48|5993.18|5992.48|5993.43|5992.73|5993.18|5992.48|24
1737345070000|2025-01-20 03:51:10|5993.43|5992.73|5993.3|5992.6|5993.43|5992.73|5993.3|5992.6|8
1737345080000|2025-01-20 03:51:20|5993.43|5992.73|5993.18|5992.48|5993.43|5992.73|5993.18|5992.48|1
1737345130000|2025-01-20 03:52:10|5993.3|5992.6|5993.43|5992.73|5993.43|5992.73|5993.3|5992.6|11
1737345150000|2025-01-20 03:52:30|5993.68|5992.98|5993.43|5992.73|5993.68|5992.98|5993.43|5992.73|30
1737345160000|2025-01-20 03:52:40|5993.18|5992.48|5993.18|5992.48|5993.18|5992.48|5993.18|5992.48|11
1737345180000|2025-01-20 03:53:00|5992.93|5992.23|5992.93|5992.23|5992.93|5992.23|5992.93|5992.23|8
1737345190000|2025-01-20 03:53:10|||||||||3
1737345210000|2025-01-20 03:53:30|5992.68|5991.98|5992.68|5991.98|5992.68|5991.98|5992.68|5991.98|5
1737345220000|2025-01-20 03:53:40|||||||||4
1737345230000|2025-01-20 03:53:50|5992.8|5992.1|5992.93|5992.23|5992.93|5992.23|5992.8|5992.1|1
1737345240000|2025-01-20 03:54:00|5992.68|5991.98|5993.18|5992.48|5993.18|5992.48|5992.68|5991.98|16
1737345280000|2025-01-20 03:54:40|5993.05|5992.35|5993.05|5992.35|5993.05|5992.35|5993.05|5992.35|9
1737345290000|2025-01-20 03:54:50|5993.18|5992.48|5993.18|5992.48|5993.3|5992.6|5993.18|5992.48|9
1737345300000|2025-01-20 03:55:00|5993.05|5992.35|5993.18|5992.48|5993.18|5992.48|5993.05|5992.35|6
1737345320000|2025-01-20 03:55:20|5993.3|5992.6|5993.68|5992.98|5993.68|5992.98|5993.18|5992.48|7
1737345330000|2025-01-20 03:55:30|5993.55|5992.85|5993.55|5992.85|5993.55|5992.85|5993.55|5992.85|4
1737345340000|2025-01-20 03:55:40|5993.43|5992.73|5993.43|5992.73|5993.55|5992.85|5993.43|5992.73|2
1737345360000|2025-01-20 03:56:00|5993.55|5992.85|5993.68|5992.98|5993.68|5992.98|5993.55|5992.85|4
1737345370000|2025-01-20 03:56:10|5993.55|5992.85|5993.68|5992.98|5993.68|5992.98|5993.55|5992.85|8
1737345380000|2025-01-20 03:56:20|5993.55|5992.85|5993.55|5992.85|5993.68|5992.98|5993.55|5992.85|13
1737345390000|2025-01-20 03:56:30|5993.68|5992.98|5993.68|5992.98|5993.68|5992.98|5993.68|5992.98|0
1737345430000|2025-01-20 03:57:10|5993.93|5993.23|5993.93|5993.23|5993.93|5993.23|5993.93|5993.23|7
1737345440000|2025-01-20 03:57:20|5994.05|5993.35|5993.93|5993.23|5994.05|5993.35|5993.93|5993.23|3
1737345480000|2025-01-20 03:58:00|5994.05|5993.35|5994.18|5993.48|5994.18|5993.48|5993.93|5993.23|23
1737345490000|2025-01-20 03:58:10|5994.3|5993.6|5994.68|5993.98|5994.68|5993.98|5994.18|5993.48|53
1737345500000|2025-01-20 03:58:20|||||||||13
1737345510000|2025-01-20 03:58:30|5995.18|5994.48|5994.68|5993.98|5995.18|5994.48|5994.68|5993.98|148
1737345520000|2025-01-20 03:58:40|5994.8|5994.1|5994.68|5993.98|5994.8|5994.1|5994.68|5993.98|4
1737345530000|2025-01-20 03:58:50|5994.55|5993.85|5994.55|5993.85|5994.55|5993.85|5994.43|5993.73|16
1737345540000|2025-01-20 03:59:00|5994.68|5993.98|5994.68|5993.98|5994.68|5993.98|5994.55|5993.85|3
1737345550000|2025-01-20 03:59:10|||||||||4
1737345560000|2025-01-20 03:59:20|5994.55|5993.85|5994.55|5993.85|5994.55|5993.85|5994.43|5993.73|15
1737345570000|2025-01-20 03:59:30|5994.43|5993.73|5994.55|5993.85|5994.55|5993.85|5994.43|5993.73|0
1737345590000|2025-01-20 03:59:50|5994.68|5993.98|5994.68|5993.98|5994.68|5993.98|5994.43|5993.73|4
1737345600000|2025-01-20 04:00:00|5994.55|5993.85|5994.43|5993.73|5994.55|5993.85|5994.43|5993.73|28
1737345610000|2025-01-20 04:00:10|5994.55|5993.85|5994.55|5993.85|5994.55|5993.85|5994.55|5993.85|3
1737345620000|2025-01-20 04:00:20|5994.68|5993.98|5994.68|5993.98|5994.68|5993.98|5994.68|5993.98|1
1737345630000|2025-01-20 04:00:30|5994.55|5993.85|5994.43|5993.73|5994.55|5993.85|5994.43|5993.73|5
1737345640000|2025-01-20 04:00:40|5994.3|5993.6|5993.93|5993.23|5994.43|5993.73|5993.93|5993.23|16
1737345650000|2025-01-20 04:00:50|5994.05|5993.35|5994.43|5993.73|5994.68|5993.98|5994.05|5993.35|72
1737345660000|2025-01-20 04:01:00|||||||||1
1737345670000|2025-01-20 04:01:10|5994.3|5993.6|5994.43|5993.73|5994.43|5993.73|5994.3|5993.6|9
1737345690000|2025-01-20 04:01:30|5994.3|5993.6|5994.43|5993.73|5994.43|5993.73|5994.18|5993.48|11
1737345710000|2025-01-20 04:01:50|||||||||2
1737345720000|2025-01-20 04:02:00|5994.55|5993.85|5994.55|5993.85|5994.55|5993.85|5994.43|5993.73|26
1737345730000|2025-01-20 04:02:10|5994.68|5993.98|5994.93|5994.23|5994.93|5994.23|5994.68|5993.98|42
1737345750000|2025-01-20 04:02:30|5995.05|5994.35|5995.43|5994.73|5995.43|5994.73|5995.05|5994.35|27
1737345760000|2025-01-20 04:02:40|||||||||3
1737345770000|2025-01-20 04:02:50|||||||||9
1737345780000|2025-01-20 04:03:00|5995.18|5994.48|5995.68|5994.98|5995.93|5995.23|5995.18|5994.48|110
1737345790000|2025-01-20 04:03:10|5995.8|5995.1|5995.8|5995.1|5995.8|5995.1|5995.68|5994.98|26
1737345800000|2025-01-20 04:03:20|5995.93|5995.23|5996.18|5995.48|5996.18|5995.48|5995.93|5995.23|17
1737345810000|2025-01-20 04:03:30|||||||||7
1737345820000|2025-01-20 04:03:40|5995.93|5995.23|5995.93|5995.23|5995.93|5995.23|5995.93|5995.23|8
1737345830000|2025-01-20 04:03:50|||||||||5
1737345840000|2025-01-20 04:04:00|||||||||12
1737345850000|2025-01-20 04:04:10|5996.05|5995.35|5995.93|5995.23|5996.05|5995.35|5995.93|5995.23|13
1737345870000|2025-01-20 04:04:30|5996.05|5995.35|5996.18|5995.48|5996.18|5995.48|5996.05|5995.35|7
1737345880000|2025-01-20 04:04:40|||||||||3
1737345890000|2025-01-20 04:04:50|5995.93|5995.23|5996.05|5995.35|5996.05|5995.35|5995.93|5995.23|20
1737345900000|2025-01-20 04:05:00|||||||||2
1737345910000|2025-01-20 04:05:10|5995.93|5995.23|5995.93|5995.23|5996.05|5995.35|5995.93|5995.23|6
1737345920000|2025-01-20 04:05:20|5995.8|5995.1|5995.43|5994.73|5995.8|5995.1|5995.43|5994.73|23
1737345940000|2025-01-20 04:05:40|5996.05|5995.35|5996.18|5995.48|5996.43|5995.73|5996.05|5995.35|129
1737345950000|2025-01-20 04:05:50|||||||||10
1737345960000|2025-01-20 04:06:00|||||||||15
1737345970000|2025-01-20 04:06:10|||||||||1
1737345980000|2025-01-20 04:06:20|5996.05|5995.35|5996.18|5995.48|5996.18|5995.48|5995.93|5995.23|26
1737345990000|2025-01-20 04:06:30|5996.05|5995.35|5995.93|5995.23|5996.05|5995.35|5995.93|5995.23|9
1737346000000|2025-01-20 04:06:40|||||||||3
1737346010000|2025-01-20 04:06:50|||||||||2
1737346030000|2025-01-20 04:07:10|5995.8|5995.1|5995.18|5994.48|5995.8|5995.1|5995.18|5994.48|56
1737346040000|2025-01-20 04:07:20|5995.3|5994.6|5995.18|5994.48|5995.3|5994.6|5995.18|5994.48|8
1737346050000|2025-01-20 04:07:30|5995.43|5994.73|5995.93|5995.23|5995.93|5995.23|5995.43|5994.73|38
1737346060000|2025-01-20 04:07:40|5995.68|5994.98|5995.93|5995.23|5995.93|5995.23|5995.68|5994.98|7
1737346080000|2025-01-20 04:08:00|5995.68|5994.98|5995.93|5995.23|5995.93|5995.23|5995.68|5994.98|3
1737346090000|2025-01-20 04:08:10|||||||||2
1737346110000|2025-01-20 04:08:30|5995.8|5995.1|5995.93|5995.23|5995.93|5995.23|5995.8|5995.1|14
1737346120000|2025-01-20 04:08:40|||||||||2
1737346130000|2025-01-20 04:08:50|||||||||2
1737346140000|2025-01-20 04:09:00|5995.68|5994.98|5995.68|5994.98|5995.68|5994.98|5995.68|5994.98|4
1737346160000|2025-01-20 04:09:20|||||||||3
1737346170000|2025-01-20 04:09:30|5995.55|5994.85|5995.68|5994.98|5995.68|5994.98|5995.43|5994.73|14
1737346190000|2025-01-20 04:09:50|5995.55|5994.85|5995.43|5994.73|5995.55|5994.85|5995.43|5994.73|5
1737346200000|2025-01-20 04:10:00|5995.55|5994.85|5995.93|5995.23|5996.18|5995.48|5995.55|5994.85|42
1737346210000|2025-01-20 04:10:10|5996.05|5995.35|5995.93|5995.23|5996.05|5995.35|5995.93|5995.23|8
1737346220000|2025-01-20 04:10:20|5996.18|5995.48|5995.93|5995.23|5996.18|5995.48|5995.93|5995.23|9
1737346250000|2025-01-20 04:10:50|||||||||5
1737346260000|2025-01-20 04:11:00|||||||||6
1737346270000|2025-01-20 04:11:10|||||||||7
1737346280000|2025-01-20 04:11:20|5996.05|5995.35|5996.18|5995.48|5996.18|5995.48|5996.05|5995.35|1
1737346290000|2025-01-20 04:11:30|5995.93|5995.23|5996.18|5995.48|5996.18|5995.48|5995.93|5995.23|7
1737346300000|2025-01-20 04:11:40|||||||||1
1737346330000|2025-01-20 04:12:10|5996.05|5995.35|5995.93|5995.23|5996.05|5995.35|5995.93|5995.23|12
1737346340000|2025-01-20 04:12:20|5996.05|5995.35|5996.18|5995.48|5996.18|5995.48|5996.05|5995.35|9
1737346350000|2025-01-20 04:12:30|||||||||1
1737346360000|2025-01-20 04:12:40|5995.93|5995.23|5996.18|5995.48|5996.18|5995.48|5995.93|5995.23|4
1737346370000|2025-01-20 04:12:50|||||||||3
1737346380000|2025-01-20 04:13:00|||||||||1
1737346390000|2025-01-20 04:13:10|5996.05|5995.35|5996.18|5995.48|5996.18|5995.48|5995.93|5995.23|6
1737346400000|2025-01-20 04:13:20|5996.05|5995.35|5995.93|5995.23|5996.05|5995.35|5995.93|5995.23|2
1737346420000|2025-01-20 04:13:40|5995.68|5994.98|5995.68|5994.98|5995.68|5994.98|5995.68|5994.98|5
1737346430000|2025-01-20 04:13:50|5995.43|5994.73|5995.43|5994.73|5995.55|5994.85|5995.43|5994.73|22
1737346440000|2025-01-20 04:14:00|||||||||8
1737346450000|2025-01-20 04:14:10|5995.3|5994.6|5994.93|5994.23|5995.3|5994.6|5994.93|5994.23|38
1737346470000|2025-01-20 04:14:30|5994.8|5994.1|5994.68|5993.98|5994.8|5994.1|5994.68|5993.98|18
1737346490000|2025-01-20 04:14:50|5994.93|5994.23|5994.93|5994.23|5994.93|5994.23|5994.93|5994.23|15
1737346510000|2025-01-20 04:15:10|5995.18|5994.48|5995.43|5994.73|5995.43|5994.73|5995.18|5994.48|31
1737346520000|2025-01-20 04:15:20|||||||||4
1737346530000|2025-01-20 04:15:30|5995.55|5994.85|5995.55|5994.85|5995.68|5994.98|5995.43|5994.73|5
1737346540000|2025-01-20 04:15:40|5995.43|5994.73|5995.68|5994.98|5995.68|5994.98|5995.43|5994.73|3
1737346560000|2025-01-20 04:16:00|5995.43|5994.73|5995.55|5994.85|5995.68|5994.98|5995.43|5994.73|11
1737346570000|2025-01-20 04:16:10|5995.68|5994.98|5995.43|5994.73|5995.68|5994.98|5995.43|5994.73|2
1737346580000|2025-01-20 04:16:20|5995.55|5994.85|5995.55|5994.85|5995.55|5994.85|5995.43|5994.73|9
1737346590000|2025-01-20 04:16:30|5995.68|5994.98|5995.68|5994.98|5995.68|5994.98|5995.43|5994.73|2
1737346610000|2025-01-20 04:16:50|5995.55|5994.85|5995.43|5994.73|5995.55|5994.85|5995.43|5994.73|4
1737346620000|2025-01-20 04:17:00|5995.68|5994.98|5995.43|5994.73|5995.68|5994.98|5995.43|5994.73|10
1737346630000|2025-01-20 04:17:10|5995.68|5994.98|5995.55|5994.85|5995.68|5994.98|5995.55|5994.85|2
1737346650000|2025-01-20 04:17:30|5995.43|5994.73|5995.43|5994.73|5995.43|5994.73|5995.43|5994.73|0
1737346680000|2025-01-20 04:18:00|5995.3|5994.6|5995.18|5994.48|5995.3|5994.6|5995.18|5994.48|7
1737346690000|2025-01-20 04:18:10|||||||||2
1737346700000|2025-01-20 04:18:20|5995.43|5994.73|5995.43|5994.73|5995.43|5994.73|5995.43|5994.73|5
1737346710000|2025-01-20 04:18:30|5995.3|5994.6|5995.18|5994.48|5995.43|5994.73|5995.18|5994.48|12
1737346720000|2025-01-20 04:18:40|5994.93|5994.23|5994.93|5994.23|5994.93|5994.23|5994.93|5994.23|17
1737346730000|2025-01-20 04:18:50|5995.43|5994.73|5995.43|5994.73|5995.43|5994.73|5995.43|5994.73|32
1737346740000|2025-01-20 04:19:00|5995.3|5994.6|5995.3|5994.6|5995.3|5994.6|5995.3|5994.6|3
1737346750000|2025-01-20 04:19:10|5995.43|5994.73|5995.43|5994.73|5995.43|5994.73|5995.43|5994.73|1
1737346840000|2025-01-20 04:20:40|||||||||5
1737346880000|2025-01-20 04:21:20|5995.3|5994.6|5995.18|5994.48|5995.3|5994.6|5995.18|5994.48|7
1737346910000|2025-01-20 04:21:50|||||||||3
1737346920000|2025-01-20 04:22:00|5994.93|5994.23|5995.05|5994.35|5995.18|5994.48|5994.93|5994.23|22
1737346930000|2025-01-20 04:22:10|5995.18|5994.48|5995.05|5994.35|5995.18|5994.48|5995.05|5994.35|8
1737346940000|2025-01-20 04:22:20|5994.93|5994.23|5994.93|5994.23|5994.93|5994.23|5994.68|5993.98|12
1737346950000|2025-01-20 04:22:30|||||||||2
1737346960000|2025-01-20 04:22:40|||||||||1
1737346970000|2025-01-20 04:22:50|5995.05|5994.35|5995.05|5994.35|5995.05|5994.35|5995.05|5994.35|3
1737346980000|2025-01-20 04:23:00|5995.18|5994.48|5995.05|5994.35|5995.18|5994.48|5995.05|5994.35|3
1737346990000|2025-01-20 04:23:10|5994.93|5994.23|5994.93|5994.23|5995.18|5994.48|5994.93|5994.23|1
1737347000000|2025-01-20 04:23:20|5995.05|5994.35|5994.93|5994.23|5995.05|5994.35|5994.93|5994.23|12
1737347020000|2025-01-20 04:23:40|5995.05|5994.35|5994.93|5994.23|5995.05|5994.35|5994.93|5994.23|1
1737347060000|2025-01-20 04:24:20|5994.68|5993.98|5994.68|5993.98|5994.68|5993.98|5994.68|5993.98|30
1737347070000|2025-01-20 04:24:30|5994.8|5994.1|5994.93|5994.23|5994.93|5994.23|5994.68|5993.98|6
1737347100000|2025-01-20 04:25:00|5994.8|5994.1|5994.8|5994.1|5994.8|5994.1|5994.8|5994.1|5
1737347110000|2025-01-20 04:25:10|5994.93|5994.23|5994.93|5994.23|5994.93|5994.23|5994.93|5994.23|0
1737347120000|2025-01-20 04:25:20|5994.68|5993.98|5994.8|5994.1|5994.8|5994.1|5994.68|5993.98|9
1737347130000|2025-01-20 04:25:30|5994.93|5994.23|5994.93|5994.23|5994.93|5994.23|5994.93|5994.23|7
1737347150000|2025-01-20 04:25:50|||||||||4
1737347170000|2025-01-20 04:26:10|5994.8|5994.1|5994.93|5994.23|5994.93|5994.23|5994.8|5994.1|7
1737347180000|2025-01-20 04:26:20|5994.8|5994.1|5994.8|5994.1|5994.8|5994.1|5994.68|5993.98|4
1737347190000|2025-01-20 04:26:30|5994.68|5993.98|5994.68|5993.98|5994.68|5993.98|5994.68|5993.98|0
1737347200000|2025-01-20 04:26:40|||||||||1
1737347210000|2025-01-20 04:26:50|5994.8|5994.1|5994.93|5994.23|5994.93|5994.23|5994.8|5994.1|2
1737347220000|2025-01-20 04:27:00|5994.8|5994.1|5994.93|5994.23|5994.93|5994.23|5994.8|5994.1|4
1737347230000|2025-01-20 04:27:10|||||||||5
1737347240000|2025-01-20 04:27:20|5994.8|5994.1|5994.68|5993.98|5994.8|5994.1|5994.68|5993.98|3
1737347260000|2025-01-20 04:27:40|5994.93|5994.23|5994.93|5994.23|5994.93|5994.23|5994.93|5994.23|12
1737347280000|2025-01-20 04:28:00|||||||||1
1737347290000|2025-01-20 04:28:10|5994.8|5994.1|5994.68|5993.98|5994.8|5994.1|5994.68|5993.98|3
1737347310000|2025-01-20 04:28:30|5994.8|5994.1|5994.68|5993.98|5994.8|5994.1|5994.68|5993.98|2
1737347320000|2025-01-20 04:28:40|5994.93|5994.23|5994.93|5994.23|5994.93|5994.23|5994.93|5994.23|9
1737347330000|2025-01-20 04:28:50|||||||||1
1737347350000|2025-01-20 04:29:10|5995.05|5994.35|5994.18|5993.48|5995.05|5994.35|5993.93|5993.23|92
1737347370000|2025-01-20 04:29:30|5994.3|5993.6|5994.18|5993.48|5994.3|5993.6|5994.18|5993.48|9
1737347380000|2025-01-20 04:29:40|5993.93|5993.23|5994.3|5993.6|5994.43|5993.73|5993.93|5993.23|49
1737347390000|2025-01-20 04:29:50|5994.43|5993.73|5994.43|5993.73|5994.43|5993.73|5994.43|5993.73|0
1737347400000|2025-01-20 04:30:00|||||||||2
1737347420000|2025-01-20 04:30:20|5994.55|5993.85|5994.68|5993.98|5994.68|5993.98|5994.43|5993.73|11
1737347460000|2025-01-20 04:31:00|||||||||1
1737347480000|2025-01-20 04:31:20|5994.43|5993.73|5994.43|5993.73|5994.55|5993.85|5994.43|5993.73|15
1737347500000|2025-01-20 04:31:40|5994.3|5993.6|5994.43|5993.73|5994.43|5993.73|5994.3|5993.6|15
1737347510000|2025-01-20 04:31:50|5994.3|5993.6|5994.43|5993.73|5994.43|5993.73|5994.18|5993.48|24
1737347520000|2025-01-20 04:32:00|5994.3|5993.6|5993.93|5993.23|5994.3|5993.6|5993.93|5993.23|19
1737347540000|2025-01-20 04:32:20|||||||||6
1737347550000|2025-01-20 04:32:30|||||||||13
1737347570000|2025-01-20 04:32:50|||||||||5
1737347580000|2025-01-20 04:33:00|5994.05|5993.35|5994.05|5993.35|5994.18|5993.48|5993.93|5993.23|23
1737347590000|2025-01-20 04:33:10|5993.93|5993.23|5993.93|5993.23|5993.93|5993.23|5993.93|5993.23|2
1737347600000|2025-01-20 04:33:20|||||||||2
1737347610000|2025-01-20 04:33:30|5994.05|5993.35|5994.18|5993.48|5994.18|5993.48|5993.93|5993.23|5
1737347620000|2025-01-20 04:33:40|||||||||2
1737347630000|2025-01-20 04:33:50|5994.05|5993.35|5994.05|5993.35|5994.05|5993.35|5994.05|5993.35|0
1737347640000|2025-01-20 04:34:00|5994.18|5993.48|5994.18|5993.48|5994.18|5993.48|5994.05|5993.35|0
1737347650000|2025-01-20 04:34:10|5994.05|5993.35|5994.18|5993.48|5994.18|5993.48|5994.05|5993.35|1
1737347660000|2025-01-20 04:34:20|5994.05|5993.35|5994.05|5993.35|5994.05|5993.35|5994.05|5993.35|1
1737347670000|2025-01-20 04:34:30|5993.93|5993.23|5994.18|5993.48|5994.18|5993.48|5993.93|5993.23|8
1737347680000|2025-01-20 04:34:40|||||||||1
1737347710000|2025-01-20 04:35:10|||||||||11
1737347720000|2025-01-20 04:35:20|||||||||4
1737347730000|2025-01-20 04:35:30|5993.93|5993.23|5993.93|5993.23|5994.18|5993.48|5993.93|5993.23|3
1737347740000|2025-01-20 04:35:40|5994.05|5993.35|5994.05|5993.35|5994.05|5993.35|5994.05|5993.35|2
1737347750000|2025-01-20 04:35:50|5994.18|5993.48|5994.18|5993.48|5994.18|5993.48|5994.18|5993.48|1
1737347770000|2025-01-20 04:36:10|5994.3|5993.6|5994.43|5993.73|5994.43|5993.73|5994.3|5993.6|21
1737347780000|2025-01-20 04:36:20|5994.3|5993.6|5994.3|5993.6|5994.3|5993.6|5994.3|5993.6|7
1737347790000|2025-01-20 04:36:30|5994.43|5993.73|5994.43|5993.73|5994.43|5993.73|5994.43|5993.73|0
1737347810000|2025-01-20 04:36:50|5994.3|5993.6|5994.18|5993.48|5994.43|5993.73|5994.18|5993.48|7
1737347820000|2025-01-20 04:37:00|5994.3|5993.6|5994.18|5993.48|5994.3|5993.6|5994.18|5993.48|1
1737347830000|2025-01-20 04:37:10|||||||||1
1737347840000|2025-01-20 04:37:20|5994.43|5993.73|5994.43|5993.73|5994.43|5993.73|5994.43|5993.73|11
1737347850000|2025-01-20 04:37:30|||||||||5
1737347860000|2025-01-20 04:37:40|5994.55|5993.85|5994.43|5993.73|5994.55|5993.85|5994.43|5993.73|7
1737347870000|2025-01-20 04:37:50|||||||||3
1737347930000|2025-01-20 04:38:50|5994.18|5993.48|5994.18|5993.48|5994.18|5993.48|5994.18|5993.48|9
1737347940000|2025-01-20 04:39:00|5994.3|5993.6|5994.43|5993.73|5994.43|5993.73|5994.18|5993.48|15
1737347960000|2025-01-20 04:39:20|5994.55|5993.85|5994.43|5993.73|5994.55|5993.85|5994.43|5993.73|19
1737347980000|2025-01-20 04:39:40|5994.3|5993.6|5994.3|5993.6|5994.3|5993.6|5994.3|5993.6|5
1737347990000|2025-01-20 04:39:50|5994.43|5993.73|5994.43|5993.73|5994.43|5993.73|5994.43|5993.73|0
1737348050000|2025-01-20 04:40:50|5994.68|5993.98|5994.93|5994.23|5994.93|5994.23|5994.68|5993.98|30
1737348060000|2025-01-20 04:41:00|5994.8|5994.1|5994.68|5993.98|5994.8|5994.1|5994.68|5993.98|9
1737348070000|2025-01-20 04:41:10|5994.8|5994.1|5994.93|5994.23|5994.93|5994.23|5994.8|5994.1|1
1737348080000|2025-01-20 04:41:20|5994.68|5993.98|5994.68|5993.98|5994.68|5993.98|5994.68|5993.98|6
1737348110000|2025-01-20 04:41:50|||||||||3
1737348120000|2025-01-20 04:42:00|5994.8|5994.1|5994.68|5993.98|5994.8|5994.1|5994.68|5993.98|9
1737348130000|2025-01-20 04:42:10|5994.8|5994.1|5994.68|5993.98|5994.8|5994.1|5994.68|5993.98|3
1737348150000|2025-01-20 04:42:30|||||||||13
1737348160000|2025-01-20 04:42:40|||||||||1
1737348190000|2025-01-20 04:43:10|5994.8|5994.1|5994.68|5993.98|5994.8|5994.1|5994.68|5993.98|15
1737348200000|2025-01-20 04:43:20|5994.55|5993.85|5994.68|5993.98|5994.68|5993.98|5994.43|5993.73|23
1737348220000|2025-01-20 04:43:40|5994.8|5994.1|5994.68|5993.98|5994.8|5994.1|5994.68|5993.98|9
1737348260000|2025-01-20 04:44:20|||||||||1
1737348300000|2025-01-20 04:45:00|||||||||22
1737348310000|2025-01-20 04:45:10|5995.18|5994.48|5995.18|5994.48|5995.18|5994.48|5995.18|5994.48|26
1737348330000|2025-01-20 04:45:30|5995.3|5994.6|5995.43|5994.73|5995.68|5994.98|5995.3|5994.6|25
1737348360000|2025-01-20 04:46:00|||||||||6
1737348370000|2025-01-20 04:46:10|||||||||1
1737348380000|2025-01-20 04:46:20|||||||||8
1737348400000|2025-01-20 04:46:40|||||||||6
1737348420000|2025-01-20 04:47:00|5995.55|5994.85|5995.93|5995.23|5995.93|5995.23|5995.55|5994.85|37
1737348430000|2025-01-20 04:47:10|5995.8|5995.1|5995.68|5994.98|5995.8|5995.1|5995.68|5994.98|8
1737348480000|2025-01-20 04:48:00|5995.8|5995.1|5995.8|5995.1|5995.8|5995.1|5995.8|5995.1|8
1737348490000|2025-01-20 04:48:10|5995.68|5994.98|5995.68|5994.98|5995.68|5994.98|5995.68|5994.98|0
1737348500000|2025-01-20 04:48:20|||||||||1
1737348510000|2025-01-20 04:48:30|||||||||9
1737348520000|2025-01-20 04:48:40|5995.43|5994.73|5995.43|5994.73|5995.43|5994.73|5995.43|5994.73|8
1737348560000|2025-01-20 04:49:20|5995.55|5994.85|5995.43|5994.73|5995.55|5994.85|5995.43|5994.73|9
1737348600000|2025-01-20 04:50:00|5995.18|5994.48|5995.18|5994.48|5995.3|5994.6|5995.18|5994.48|20
1737348610000|2025-01-20 04:50:10|||||||||3
1737348620000|2025-01-20 04:50:20|5995.3|5994.6|5995.18|5994.48|5995.43|5994.73|5995.18|5994.48|11
1737348630000|2025-01-20 04:50:30|5995.43|5994.73|5995.43|5994.73|5995.43|5994.73|5995.43|5994.73|30
1737348650000|2025-01-20 04:50:50|||||||||1
1737348670000|2025-01-20 04:51:10|5995.55|5994.85|5995.68|5994.98|5995.68|5994.98|5995.55|5994.85|8
1737348680000|2025-01-20 04:51:20|5995.8|5995.1|5995.93|5995.23|5995.93|5995.23|5995.8|5995.1|12
1737348690000|2025-01-20 04:51:30|||||||||11
1737348700000|2025-01-20 04:51:40|5995.8|5995.1|5995.68|5994.98|5995.8|5995.1|5995.68|5994.98|10
1737348710000|2025-01-20 04:51:50|||||||||2
1737348720000|2025-01-20 04:52:00|||||||||1
1737348730000|2025-01-20 04:52:10|||||||||1
1737348750000|2025-01-20 04:52:30|5995.8|5995.1|5995.8|5995.1|5995.93|5995.23|5995.8|5995.1|14
1737348760000|2025-01-20 04:52:40|5995.68|5994.98|5995.68|5994.98|5995.68|5994.98|5995.68|5994.98|1
1737348800000|2025-01-20 04:53:20|||||||||7
1737348850000|2025-01-20 04:54:10|5995.8|5995.1|5995.93|5995.23|5995.93|5995.23|5995.8|5995.1|16
1737348860000|2025-01-20 04:54:20|||||||||1
1737348890000|2025-01-20 04:54:50|||||||||9
1737348910000|2025-01-20 04:55:10|||||||||1
1737348920000|2025-01-20 04:55:20|||||||||1
1737348940000|2025-01-20 04:55:40|||||||||3
1737348950000|2025-01-20 04:55:50|5996.05|5995.35|5996.18|5995.48|5996.18|5995.48|5995.93|5995.23|21
1737348960000|2025-01-20 04:56:00|5996.43|5995.73|5996.18|5995.48|5996.43|5995.73|5996.18|5995.48|29
1737348980000|2025-01-20 04:56:20|||||||||1
1737348990000|2025-01-20 04:56:30|||||||||3
1737349010000|2025-01-20 04:56:50|||||||||7
1737349020000|2025-01-20 04:57:00|||||||||2
1737349050000|2025-01-20 04:57:30|5996.3|5995.6|5996.43|5995.73|5996.43|5995.73|5996.3|5995.6|12
1737349090000|2025-01-20 04:58:10|||||||||5
1737349100000|2025-01-20 04:58:20|5996.68|5995.98|5996.68|5995.98|5996.68|5995.98|5996.68|5995.98|40
1737349110000|2025-01-20 04:58:30|||||||||8
1737349130000|2025-01-20 04:58:50|||||||||1
1737349140000|2025-01-20 04:59:00|5996.8|5996.1|5996.68|5995.98|5996.8|5996.1|5996.68|5995.98|17
1737349150000|2025-01-20 04:59:10|||||||||2
1737349160000|2025-01-20 04:59:20|||||||||2
1737349170000|2025-01-20 04:59:30|5996.8|5996.1|5996.8|5996.1|5996.8|5996.1|5996.8|5996.1|13
1737349180000|2025-01-20 04:59:40|5996.68|5995.98|5996.68|5995.98|5996.68|5995.98|5996.68|5995.98|0
1737349210000|2025-01-20 05:00:10|5996.43|5995.73|5996.43|5995.73|5996.43|5995.73|5996.43|5995.73|27
1737349220000|2025-01-20 05:00:20|||||||||13
1737349230000|2025-01-20 05:00:30|5996.55|5995.85|5996.43|5995.73|5996.68|5995.98|5996.43|5995.73|15
1737349240000|2025-01-20 05:00:40|5996.55|5995.85|5996.43|5995.73|5996.68|5995.98|5996.43|5995.73|8
1737349250000|2025-01-20 05:00:50|5996.55|5995.85|5996.68|5995.98|5996.68|5995.98|5996.55|5995.85|7
1737349260000|2025-01-20 05:01:00|5996.93|5996.23|5996.43|5995.73|5996.93|5996.23|5996.43|5995.73|18
1737349270000|2025-01-20 05:01:10|5996.55|5995.85|5996.43|5995.73|5996.55|5995.85|5996.43|5995.73|10
1737349280000|2025-01-20 05:01:20|||||||||13
1737349300000|2025-01-20 05:01:40|||||||||15
1737349310000|2025-01-20 05:01:50|5996.3|5995.6|5996.3|5995.6|5996.43|5995.73|5996.3|5995.6|9
1737349320000|2025-01-20 05:02:00|5996.18|5995.48|5996.18|5995.48|5996.43|5995.73|5996.18|5995.48|26
1737349340000|2025-01-20 05:02:20|5996.3|5995.6|5996.18|5995.48|5996.3|5995.6|5996.18|5995.48|37
1737349360000|2025-01-20 05:02:40|5996.3|5995.6|5996.43|5995.73|5996.43|5995.73|5996.3|5995.6|0
1737349380000|2025-01-20 05:03:00|5996.3|5995.6|5996.18|5995.48|5996.3|5995.6|5996.18|5995.48|17
1737349390000|2025-01-20 05:03:10|5996.43|5995.73|5996.43|5995.73|5996.43|5995.73|5996.3|5995.6|8
1737349400000|2025-01-20 05:03:20|5996.68|5995.98|5996.68|5995.98|5996.68|5995.98|5996.68|5995.98|6
1737349430000|2025-01-20 05:03:50|||||||||1
1737349460000|2025-01-20 05:04:20|||||||||2
1737349470000|2025-01-20 05:04:30|||||||||15
1737349490000|2025-01-20 05:04:50|5996.55|5995.85|5996.43|5995.73|5996.55|5995.85|5996.43|5995.73|8
1737349500000|2025-01-20 05:05:00|5996.55|5995.85|5996.68|5995.98|5996.68|5995.98|5996.55|5995.85|12
1737349520000|2025-01-20 05:05:20|5996.43|5995.73|5996.68|5995.98|5996.68|5995.98|5996.43|5995.73|6
1737349540000|2025-01-20 05:05:40|5996.93|5996.23|5996.68|5995.98|5996.93|5996.23|5996.68|5995.98|2
1737349550000|2025-01-20 05:05:50|||||||||2
1737349570000|2025-01-20 05:06:10|5996.8|5996.1|5996.93|5996.23|5996.93|5996.23|5996.8|5996.1|2
1737349580000|2025-01-20 05:06:20|5996.68|5995.98|5996.68|5995.98|5996.68|5995.98|5996.68|5995.98|2
1737349600000|2025-01-20 05:06:40|5996.8|5996.1|5996.93|5996.23|5996.93|5996.23|5996.8|5996.1|3
1737349610000|2025-01-20 05:06:50|5996.8|5996.1|5996.68|5995.98|5996.8|5996.1|5996.68|5995.98|23
1737349620000|2025-01-20 05:07:00|5996.8|5996.1|5996.68|5995.98|5996.93|5996.23|5996.68|5995.98|13
1737349630000|2025-01-20 05:07:10|5996.8|5996.1|5996.93|5996.23|5996.93|5996.23|5996.68|5995.98|9
1737349640000|2025-01-20 05:07:20|||||||||2
1737349660000|2025-01-20 05:07:40|5996.8|5996.1|5996.8|5996.1|5996.8|5996.1|5996.8|5996.1|5
1737349670000|2025-01-20 05:07:50|5996.68|5995.98|5996.68|5995.98|5996.8|5996.1|5996.68|5995.98|4
1737349680000|2025-01-20 05:08:00|5996.8|5996.1|5996.68|5995.98|5996.93|5996.23|5996.68|5995.98|2
1737349710000|2025-01-20 05:08:30|5996.8|5996.1|5996.8|5996.1|5996.8|5996.1|5996.68|5995.98|9
1737349720000|2025-01-20 05:08:40|5996.68|5995.98|5996.68|5995.98|5996.68|5995.98|5996.68|5995.98|1
1737349740000|2025-01-20 05:09:00|5996.8|5996.1|5996.8|5996.1|5996.8|5996.1|5996.8|5996.1|6
1737349750000|2025-01-20 05:09:10|5996.93|5996.23|5996.68|5995.98|5996.93|5996.23|5996.68|5995.98|2
1737349780000|2025-01-20 05:09:40|5996.43|5995.73|5996.43|5995.73|5996.43|5995.73|5996.43|5995.73|10
1737349790000|2025-01-20 05:09:50|5996.55|5995.85|5996.43|5995.73|5996.55|5995.85|5996.43|5995.73|6
1737349800000|2025-01-20 05:10:00|5996.68|5995.98|5996.68|5995.98|5996.68|5995.98|5996.68|5995.98|4
1737349810000|2025-01-20 05:10:10|5996.8|5996.1|5996.68|5995.98|5996.8|5996.1|5996.68|5995.98|3
1737349830000|2025-01-20 05:10:30|5996.8|5996.1|5996.68|5995.98|5996.93|5996.23|5996.68|5995.98|4
1737349840000|2025-01-20 05:10:40|5996.8|5996.1|5996.68|5995.98|5996.8|5996.1|5996.68|5995.98|12
1737349850000|2025-01-20 05:10:50|5996.8|5996.1|5996.93|5996.23|5996.93|5996.23|5996.8|5996.1|2
1737349860000|2025-01-20 05:11:00|||||||||1
1737349880000|2025-01-20 05:11:20|5996.68|5995.98|5996.8|5996.1|5996.8|5996.1|5996.68|5995.98|7
1737349890000|2025-01-20 05:11:30|5996.93|5996.23|5996.68|5995.98|5996.93|5996.23|5996.68|5995.98|2
1737349900000|2025-01-20 05:11:40|5996.8|5996.1|5996.68|5995.98|5996.8|5996.1|5996.68|5995.98|0
1737349910000|2025-01-20 05:11:50|5996.8|5996.1|5996.93|5996.23|5996.93|5996.23|5996.8|5996.1|3
1737349950000|2025-01-20 05:12:30|||||||||2
1737349960000|2025-01-20 05:12:40|5997.05|5996.35|5997.18|5996.48|5997.18|5996.48|5997.05|5996.35|28
1737349970000|2025-01-20 05:12:50|5997.05|5996.35|5997.18|5996.48|5997.18|5996.48|5996.93|5996.23|20
1737350000000|2025-01-20 05:13:20|5997.05|5996.35|5997.05|5996.35|5997.05|5996.35|5997.05|5996.35|9
1737350010000|2025-01-20 05:13:30|5996.93|5996.23|5996.93|5996.23|5996.93|5996.23|5996.93|5996.23|0
1737350020000|2025-01-20 05:13:40|5997.05|5996.35|5997.18|5996.48|5997.18|5996.48|5997.05|5996.35|4
1737350040000|2025-01-20 05:14:00|||||||||1
1737350080000|2025-01-20 05:14:40|5997.05|5996.35|5997.05|5996.35|5997.05|5996.35|5997.05|5996.35|17
1737350090000|2025-01-20 05:14:50|5996.93|5996.23|5997.18|5996.48|5997.18|5996.48|5996.93|5996.23|6
1737350100000|2025-01-20 05:15:00|5997.05|5996.35|5997.05|5996.35|5997.05|5996.35|5996.93|5996.23|19
1737350110000|2025-01-20 05:15:10|5996.93|5996.23|5996.93|5996.23|5996.93|5996.23|5996.93|5996.23|0
1737350120000|2025-01-20 05:15:20|5997.05|5996.35|5997.05|5996.35|5997.05|5996.35|5996.93|5996.23|14
1737350130000|2025-01-20 05:15:30|5996.93|5996.23|5996.93|5996.23|5996.93|5996.23|5996.93|5996.23|1
1737350150000|2025-01-20 05:15:50|5997.05|5996.35|5996.93|5996.23|5997.05|5996.35|5996.93|5996.23|5
1737350170000|2025-01-20 05:16:10|5997.05|5996.35|5997.18|5996.48|5997.18|5996.48|5997.05|5996.35|5
1737350180000|2025-01-20 05:16:20|5997.05|5996.35|5997.05|5996.35|5997.05|5996.35|5996.93|5996.23|17
1737350190000|2025-01-20 05:16:30|5996.93|5996.23|5997.05|5996.35|5997.05|5996.35|5996.93|5996.23|1
1737350200000|2025-01-20 05:16:40|5997.18|5996.48|5996.93|5996.23|5997.18|5996.48|5996.93|5996.23|1
1737350220000|2025-01-20 05:17:00|5997.05|5996.35|5996.93|5996.23|5997.05|5996.35|5996.93|5996.23|4
1737350240000|2025-01-20 05:17:20|5997.05|5996.35|5997.05|5996.35|5997.18|5996.48|5997.05|5996.35|2
1737350250000|2025-01-20 05:17:30|5997.18|5996.48|5997.05|5996.35|5997.18|5996.48|5996.93|5996.23|2
1737350260000|2025-01-20 05:17:40|5996.93|5996.23|5996.93|5996.23|5997.05|5996.35|5996.93|5996.23|0
1737350280000|2025-01-20 05:18:00|5996.68|5995.98|5996.43|5995.73|5996.68|5995.98|5996.3|5995.6|68
1737350290000|2025-01-20 05:18:10|5996.3|5995.6|5996.3|5995.6|5996.43|5995.73|5996.18|5995.48|16
1737350300000|2025-01-20 05:18:20|5996.43|5995.73|5996.43|5995.73|5996.43|5995.73|5996.43|5995.73|0
1737350310000|2025-01-20 05:18:30|||||||||1
1737350320000|2025-01-20 05:18:40|||||||||4
1737350330000|2025-01-20 05:18:50|5996.3|5995.6|5996.18|5995.48|5996.3|5995.6|5996.18|5995.48|15
1737350340000|2025-01-20 05:19:00|5996.3|5995.6|5996.43|5995.73|5996.43|5995.73|5996.3|5995.6|6
1737350350000|2025-01-20 05:19:10|5996.18|5995.48|5996.43|5995.73|5996.43|5995.73|5996.18|5995.48|4
1737350360000|2025-01-20 05:19:20|||||||||2
1737350370000|2025-01-20 05:19:30|5996.55|5995.85|5996.68|5995.98|5996.68|5995.98|5996.55|5995.85|30
1737350380000|2025-01-20 05:19:40|||||||||1
1737350430000|2025-01-20 05:20:30|5996.8|5996.1|5996.68|5995.98|5996.93|5996.23|5996.68|5995.98|8
1737350440000|2025-01-20 05:20:40|5996.8|5996.1|5996.8|5996.1|5996.93|5996.23|5996.8|5996.1|3
1737350460000|2025-01-20 05:21:00|5996.68|5995.98|5996.8|5996.1|5996.8|5996.1|5996.68|5995.98|2
1737350480000|2025-01-20 05:21:20|5996.93|5996.23|5996.93|5996.23|5996.93|5996.23|5996.93|5996.23|4
1737350490000|2025-01-20 05:21:30|||||||||1
1737350500000|2025-01-20 05:21:40|5997.05|5996.35|5997.05|5996.35|5997.18|5996.48|5997.05|5996.35|9
1737350510000|2025-01-20 05:21:50|5997.18|5996.48|5997.18|5996.48|5997.18|5996.48|5997.18|5996.48|4
1737350530000|2025-01-20 05:22:10|5996.93|5996.23|5996.93|5996.23|5996.93|5996.23|5996.93|5996.23|7
1737350540000|2025-01-20 05:22:20|5997.43|5996.73|5997.43|5996.73|5997.43|5996.73|5997.43|5996.73|191
1737350550000|2025-01-20 05:22:30|5997.68|5996.98|5997.43|5996.73|5997.68|5996.98|5997.43|5996.73|16
1737350570000|2025-01-20 05:22:50|||||||||2
1737350580000|2025-01-20 05:23:00|5997.68|5996.98|5997.68|5996.98|5997.68|5996.98|5997.68|5996.98|14
1737350590000|2025-01-20 05:23:10|||||||||1
1737350640000|2025-01-20 05:24:00|5997.43|5996.73|5996.93|5996.23|5997.43|5996.73|5996.93|5996.23|63
1737350650000|2025-01-20 05:24:10|5997.05|5996.35|5996.93|5996.23|5997.18|5996.48|5996.93|5996.23|10
1737350670000|2025-01-20 05:24:30|5997.05|5996.35|5996.93|5996.23|5997.05|5996.35|5996.93|5996.23|1
1737350680000|2025-01-20 05:24:40|5997.05|5996.35|5996.93|5996.23|5997.18|5996.48|5996.93|5996.23|4
1737350690000|2025-01-20 05:24:50|||||||||2
1737350700000|2025-01-20 05:25:00|5997.18|5996.48|5997.18|5996.48|5997.18|5996.48|5997.18|5996.48|5
1737350710000|2025-01-20 05:25:10|||||||||1
1737350720000|2025-01-20 05:25:20|5997.3|5996.6|5996.93|5996.23|5997.3|5996.6|5996.93|5996.23|20
1737350730000|2025-01-20 05:25:30|5997.05|5996.35|5997.05|5996.35|5997.05|5996.35|5997.05|5996.35|8
1737350740000|2025-01-20 05:25:40|5996.93|5996.23|5996.93|5996.23|5996.93|5996.23|5996.93|5996.23|0
1737350820000|2025-01-20 05:27:00|||||||||5
1737350840000|2025-01-20 05:27:20|5996.68|5995.98|5996.93|5996.23|5996.93|5996.23|5996.68|5995.98|20
1737350860000|2025-01-20 05:27:40|||||||||1
1737350870000|2025-01-20 05:27:50|5997.05|5996.35|5996.93|5996.23|5997.05|5996.35|5996.93|5996.23|6
1737350910000|2025-01-20 05:28:30|||||||||3
1737350950000|2025-01-20 05:29:10|5996.8|5996.1|5996.93|5996.23|5996.93|5996.23|5996.68|5995.98|23
1737350970000|2025-01-20 05:29:30|||||||||1
1737350990000|2025-01-20 05:29:50|5996.8|5996.1|5996.68|5995.98|5996.8|5996.1|5996.68|5995.98|5
1737351000000|2025-01-20 05:30:00|5996.8|5996.1|5996.68|5995.98|5996.8|5996.1|5996.68|5995.98|14
1737351040000|2025-01-20 05:30:40|||||||||3
1737351050000|2025-01-20 05:30:50|5996.8|5996.1|5996.93|5996.23|5996.93|5996.23|5996.8|5996.1|2
1737351060000|2025-01-20 05:31:00|5996.68|5995.98|5996.68|5995.98|5996.93|5996.23|5996.68|5995.98|10
1737351070000|2025-01-20 05:31:10|5996.8|5996.1|5996.68|5995.98|5996.8|5996.1|5996.68|5995.98|4
1737351080000|2025-01-20 05:31:20|||||||||4
1737351090000|2025-01-20 05:31:30|5996.8|5996.1|5996.93|5996.23|5996.93|5996.23|5996.68|5995.98|5
1737351100000|2025-01-20 05:31:40|||||||||1
1737351110000|2025-01-20 05:31:50|5996.68|5995.98|5996.68|5995.98|5996.68|5995.98|5996.68|5995.98|3
1737351120000|2025-01-20 05:32:00|||||||||3
1737351130000|2025-01-20 05:32:10|||||||||1
1737351150000|2025-01-20 05:32:30|5996.8|5996.1|5996.93|5996.23|5996.93|5996.23|5996.8|5996.1|7
1737351170000|2025-01-20 05:32:50|5996.68|5995.98|5996.68|5995.98|5996.68|5995.98|5996.68|5995.98|12
1737351180000|2025-01-20 05:33:00|||||||||1
1737351190000|2025-01-20 05:33:10|||||||||1
1737351210000|2025-01-20 05:33:30|||||||||6
1737351220000|2025-01-20 05:33:40|5996.8|5996.1|5996.93|5996.23|5996.93|5996.23|5996.8|5996.1|12
1737351270000|2025-01-20 05:34:30|||||||||5
1737351290000|2025-01-20 05:34:50|||||||||1
1737351300000|2025-01-20 05:35:00|5997.05|5996.35|5996.93|5996.23|5997.05|5996.35|5996.93|5996.23|21
1737351310000|2025-01-20 05:35:10|||||||||1
1737351340000|2025-01-20 05:35:40|||||||||10
1737351350000|2025-01-20 05:35:50|5997.18|5996.48|5997.18|5996.48|5997.18|5996.48|5996.93|5996.23|11
1737351360000|2025-01-20 05:36:00|||||||||2
1737351390000|2025-01-20 05:36:30|5997.05|5996.35|5997.05|5996.35|5997.05|5996.35|5997.05|5996.35|10
1737351400000|2025-01-20 05:36:40|||||||||1
1737351410000|2025-01-20 05:36:50|5997.18|5996.48|5996.93|5996.23|5997.18|5996.48|5996.93|5996.23|8
1737351440000|2025-01-20 05:37:20|5997.05|5996.35|5997.18|5996.48|5997.18|5996.48|5996.93|5996.23|23
1737351450000|2025-01-20 05:37:30|5997.05|5996.35|5997.05|5996.35|5997.05|5996.35|5997.05|5996.35|5
1737351460000|2025-01-20 05:37:40|5996.93|5996.23|5997.18|5996.48|5997.18|5996.48|5996.93|5996.23|7
1737351470000|2025-01-20 05:37:50|5997.05|5996.35|5997.18|5996.48|5997.18|5996.48|5997.05|5996.35|1
1737351480000|2025-01-20 05:38:00|5997.05|5996.35|5997.05|5996.35|5997.05|5996.35|5997.05|5996.35|0
1737351490000|2025-01-20 05:38:10|5997.18|5996.48|5997.18|5996.48|5997.18|5996.48|5997.18|5996.48|1
1737351540000|2025-01-20 05:39:00|5996.93|5996.23|5996.93|5996.23|5996.93|5996.23|5996.93|5996.23|6
1737351550000|2025-01-20 05:39:10|5997.18|5996.48|5996.93|5996.23|5997.18|5996.48|5996.93|5996.23|13
1737351590000|2025-01-20 05:39:50|5996.68|5995.98|5996.68|5995.98|5996.68|5995.98|5996.68|5995.98|7
1737351600000|2025-01-20 05:40:00|5996.8|5996.1|5996.93|5996.23|5996.93|5996.23|5996.8|5996.1|5
1737351610000|2025-01-20 05:40:10|5996.8|5996.1|5996.68|5995.98|5996.8|5996.1|5996.68|5995.98|6
1737351620000|2025-01-20 05:40:20|5996.8|5996.1|5996.68|5995.98|5996.8|5996.1|5996.68|5995.98|15
1737351650000|2025-01-20 05:40:50|5996.8|5996.1|5996.8|5996.1|5996.8|5996.1|5996.8|5996.1|1
1737351660000|2025-01-20 05:41:00|5996.68|5995.98|5996.8|5996.1|5996.93|5996.23|5996.68|5995.98|25
1737351670000|2025-01-20 05:41:10|5996.68|5995.98|5996.68|5995.98|5996.68|5995.98|5996.68|5995.98|9
1737351680000|2025-01-20 05:41:20|5996.8|5996.1|5996.93|5996.23|5996.93|5996.23|5996.8|5996.1|2
1737351700000|2025-01-20 05:41:40|||||||||3
1737351710000|2025-01-20 05:41:50|||||||||1
1737351720000|2025-01-20 05:42:00|||||||||1
1737351740000|2025-01-20 05:42:20|||||||||2
1737351750000|2025-01-20 05:42:30|5996.8|5996.1|5996.8|5996.1|5996.8|5996.1|5996.68|5995.98|10
1737351760000|2025-01-20 05:42:40|5996.68|5995.98|5996.8|5996.1|5996.8|5996.1|5996.68|5995.98|17
1737351770000|2025-01-20 05:42:50|5996.68|5995.98|5996.68|5995.98|5996.68|5995.98|5996.68|5995.98|3
1737351790000|2025-01-20 05:43:10|||||||||9
1737351800000|2025-01-20 05:43:20|5996.8|5996.1|5996.8|5996.1|5996.8|5996.1|5996.8|5996.1|8
1737351810000|2025-01-20 05:43:30|5996.93|5996.23|5996.93|5996.23|5996.93|5996.23|5996.93|5996.23|1
1737351870000|2025-01-20 05:44:30|||||||||7
1737351890000|2025-01-20 05:44:50|5997.18|5996.48|5997.18|5996.48|5997.18|5996.48|5997.18|5996.48|19
1737351900000|2025-01-20 05:45:00|5997.05|5996.35|5997.18|5996.48|5997.18|5996.48|5996.93|5996.23|16
1737351930000|2025-01-20 05:45:30|5997.05|5996.35|5996.93|5996.23|5997.18|5996.48|5996.93|5996.23|9
1737351940000|2025-01-20 05:45:40|5997.05|5996.35|5996.93|5996.23|5997.18|5996.48|5996.93|5996.23|4
1737351950000|2025-01-20 05:45:50|||||||||2
1737351970000|2025-01-20 05:46:10|5996.8|5996.1|5996.43|5995.73|5996.8|5996.1|5996.43|5995.73|24
1737352030000|2025-01-20 05:47:10|5996.18|5995.48|5996.18|5995.48|5996.18|5995.48|5996.18|5995.48|13
1737352040000|2025-01-20 05:47:20|5996.3|5995.6|5996.18|5995.48|5996.3|5995.6|5996.18|5995.48|3
1737352050000|2025-01-20 05:47:30|5996.3|5995.6|5996.18|5995.48|5996.43|5995.73|5996.18|5995.48|10
1737352070000|2025-01-20 05:47:50|||||||||1
1737352080000|2025-01-20 05:48:00|||||||||4
1737352090000|2025-01-20 05:48:10|||||||||6
1737352100000|2025-01-20 05:48:20|5996.3|5995.6|5996.43|5995.73|5996.43|5995.73|5996.18|5995.48|17
1737352130000|2025-01-20 05:48:50|5996.18|5995.48|5996.18|5995.48|5996.18|5995.48|5996.18|5995.48|5
1737352150000|2025-01-20 05:49:10|||||||||4
1737352190000|2025-01-20 05:49:50|||||||||2
1737352200000|2025-01-20 05:50:00|5996.3|5995.6|5996.43|5995.73|5996.43|5995.73|5996.18|5995.48|13
1737352210000|2025-01-20 05:50:10|||||||||1
1737352230000|2025-01-20 05:50:30|5996.55|5995.85|5996.43|5995.73|5996.68|5995.98|5996.43|5995.73|16
1737352240000|2025-01-20 05:50:40|5996.55|5995.85|5996.43|5995.73|5996.55|5995.85|5996.43|5995.73|12
1737352260000|2025-01-20 05:51:00|||||||||1
1737352270000|2025-01-20 05:51:10|5996.18|5995.48|5996.43|5995.73|5996.43|5995.73|5996.18|5995.48|4
1737352290000|2025-01-20 05:51:30|5996.3|5995.6|5996.43|5995.73|5996.43|5995.73|5996.18|5995.48|6
1737352300000|2025-01-20 05:51:40|||||||||1
1737352310000|2025-01-20 05:51:50|5996.18|5995.48|5996.3|5995.6|5996.3|5995.6|5996.18|5995.48|9
1737352320000|2025-01-20 05:52:00|5996.43|5995.73|5996.18|5995.48|5996.43|5995.73|5996.18|5995.48|3
1737352330000|2025-01-20 05:52:10|5996.3|5995.6|5996.43|5995.73|5996.43|5995.73|5996.18|5995.48|8
1737352350000|2025-01-20 05:52:30|5996.3|5995.6|5996.3|5995.6|5996.3|5995.6|5996.3|5995.6|4
1737352360000|2025-01-20 05:52:40|5996.43|5995.73|5996.43|5995.73|5996.43|5995.73|5996.3|5995.6|1
1737352390000|2025-01-20 05:53:10|5996.3|5995.6|5996.43|5995.73|5996.43|5995.73|5996.18|5995.48|19
1737352410000|2025-01-20 05:53:30|5996.3|5995.6|5996.43|5995.73|5996.43|5995.73|5996.3|5995.6|5
1737352440000|2025-01-20 05:54:00|5996.18|5995.48|5996.43|5995.73|5996.43|5995.73|5996.18|5995.48|12
1737352450000|2025-01-20 05:54:10|5996.3|5995.6|5996.3|5995.6|5996.43|5995.73|5996.3|5995.6|14
1737352460000|2025-01-20 05:54:20|5996.43|5995.73|5996.43|5995.73|5996.43|5995.73|5996.43|5995.73|0
1737352470000|2025-01-20 05:54:30|||||||||2
1737352480000|2025-01-20 05:54:40|||||||||1
1737352500000|2025-01-20 05:55:00|5996.55|5995.85|5996.43|5995.73|5996.55|5995.85|5996.43|5995.73|11
1737352510000|2025-01-20 05:55:10|5996.55|5995.85|5996.68|5995.98|5996.68|5995.98|5996.55|5995.85|3
1737352520000|2025-01-20 05:55:20|||||||||2
1737352560000|2025-01-20 05:56:00|5996.55|5995.85|5996.68|5995.98|5996.68|5995.98|5996.43|5995.73|14
1737352600000|2025-01-20 05:56:40|||||||||3
1737352630000|2025-01-20 05:57:10|||||||||1
1737352640000|2025-01-20 05:57:20|5996.8|5996.1|5996.68|5995.98|5996.8|5996.1|5996.68|5995.98|17
1737352650000|2025-01-20 05:57:30|5996.8|5996.1|5996.93|5996.23|5996.93|5996.23|5996.68|5995.98|9
1737352680000|2025-01-20 05:58:00|||||||||1
1737352710000|2025-01-20 05:58:30|5996.68|5995.98|5996.68|5995.98|5996.68|5995.98|5996.68|5995.98|6
1737352720000|2025-01-20 05:58:40|5996.8|5996.1|5996.68|5995.98|5996.8|5996.1|5996.68|5995.98|4
1737352730000|2025-01-20 05:58:50|5996.8|5996.1|5996.8|5996.1|5996.8|5996.1|5996.68|5995.98|6
1737352740000|2025-01-20 05:59:00|5996.93|5996.23|5996.93|5996.23|5996.93|5996.23|5996.68|5995.98|8
1737352800000|2025-01-20 06:00:00|5997.05|5996.35|5997.43|5996.73|5997.43|5996.73|5997.05|5996.35|59
1737352820000|2025-01-20 06:00:20|||||||||3
1737352830000|2025-01-20 06:00:30|5997.3|5996.6|5997.18|5996.48|5997.3|5996.6|5997.18|5996.48|8
1737352850000|2025-01-20 06:00:50|||||||||4
1737352860000|2025-01-20 06:01:00|5996.93|5996.23|5996.93|5996.23|5996.93|5996.23|5996.93|5996.23|5
1737352870000|2025-01-20 06:01:10|5997.05|5996.35|5997.18|5996.48|5997.18|5996.48|5997.05|5996.35|17
1737352880000|2025-01-20 06:01:20|5996.93|5996.23|5996.93|5996.23|5996.93|5996.23|5996.93|5996.23|4
1737352890000|2025-01-20 06:01:30|5997.18|5996.48|5997.18|5996.48|5997.18|5996.48|5996.93|5996.23|15
1737352900000|2025-01-20 06:01:40|5997.05|5996.35|5997.05|5996.35|5997.18|5996.48|5996.93|5996.23|4
1737352910000|2025-01-20 06:01:50|5996.93|5996.23|5996.93|5996.23|5997.18|5996.48|5996.93|5996.23|47
1737352920000|2025-01-20 06:02:00|5997.18|5996.48|5997.18|5996.48|5997.18|5996.48|5997.18|5996.48|57
1737352930000|2025-01-20 06:02:10|5997.05|5996.35|5997.18|5996.48|5997.18|5996.48|5996.93|5996.23|5
1737352940000|2025-01-20 06:02:20|||||||||1
1737352950000|2025-01-20 06:02:30|||||||||1
1737352970000|2025-01-20 06:02:50|||||||||1
1737352980000|2025-01-20 06:03:00|||||||||14
1737352990000|2025-01-20 06:03:10|5997.05|5996.35|5997.05|5996.35|5997.05|5996.35|5997.05|5996.35|4
1737353000000|2025-01-20 06:03:20|5997.18|5996.48|5997.18|5996.48|5997.18|5996.48|5997.18|5996.48|0
1737353010000|2025-01-20 06:03:30|5996.93|5996.23|5997.18|5996.48|5997.18|5996.48|5996.93|5996.23|3
1737353040000|2025-01-20 06:04:00|||||||||1
1737353070000|2025-01-20 06:04:30|5996.93|5996.23|5996.93|5996.23|5997.05|5996.35|5996.93|5996.23|11
1737353080000|2025-01-20 06:04:40|5996.68|5995.98|5996.68|5995.98|5996.68|5995.98|5996.68|5995.98|3
1737353090000|2025-01-20 06:04:50|5996.43|5995.73|5996.43|5995.73|5996.43|5995.73|5996.43|5995.73|11
1737353100000|2025-01-20 06:05:00|5996.3|5995.6|5996.3|5995.6|5996.3|5995.6|5996.18|5995.48|11
1737353110000|2025-01-20 06:05:10|5996.18|5995.48|5995.93|5995.23|5996.18|5995.48|5995.93|5995.23|64
1737353120000|2025-01-20 06:05:20|5996.18|5995.48|5996.68|5995.98|5996.68|5995.98|5996.05|5995.35|52
1737353170000|2025-01-20 06:06:10|||||||||1
1737353190000|2025-01-20 06:06:30|||||||||25
1737353200000|2025-01-20 06:06:40|||||||||17
1737353230000|2025-01-20 06:07:10|5996.8|5996.1|5996.43|5995.73|5996.93|5996.23|5996.43|5995.73|16
1737353240000|2025-01-20 06:07:20|5996.68|5995.98|5996.68|5995.98|5996.68|5995.98|5996.68|5995.98|11
1737353250000|2025-01-20 06:07:30|5996.55|5995.85|5996.68|5995.98|5996.68|5995.98|5996.55|5995.85|0
1737353270000|2025-01-20 06:07:50|5996.43|5995.73|5996.43|5995.73|5996.43|5995.73|5996.43|5995.73|12
1737353280000|2025-01-20 06:08:00|5996.18|5995.48|5996.18|5995.48|5996.18|5995.48|5996.18|5995.48|9
1737353290000|2025-01-20 06:08:10|5995.93|5995.23|5995.93|5995.23|5995.93|5995.23|5995.93|5995.23|7
1737353300000|2025-01-20 06:08:20|||||||||8
1737353310000|2025-01-20 06:08:30|5996.05|5995.35|5996.18|5995.48|5996.18|5995.48|5996.05|5995.35|3
1737353330000|2025-01-20 06:08:50|5996.05|5995.35|5995.93|5995.23|5996.05|5995.35|5995.93|5995.23|9
1737353340000|2025-01-20 06:09:00|5996.05|5995.35|5996.18|5995.48|5996.18|5995.48|5996.05|5995.35|0
1737353350000|2025-01-20 06:09:10|5996.3|5995.6|5996.18|5995.48|5996.3|5995.6|5996.18|5995.48|4
1737353360000|2025-01-20 06:09:20|||||||||3
1737353370000|2025-01-20 06:09:30|5996.3|5995.6|5996.43|5995.73|5996.43|5995.73|5996.3|5995.6|4
1737353400000|2025-01-20 06:10:00|5996.18|5995.48|5996.05|5995.35|5996.18|5995.48|5995.93|5995.23|19
1737353410000|2025-01-20 06:10:10|5995.93|5995.23|5996.18|5995.48|5996.18|5995.48|5995.93|5995.23|2
1737353420000|2025-01-20 06:10:20|5996.43|5995.73|5996.43|5995.73|5996.43|5995.73|5996.43|5995.73|5
1737353440000|2025-01-20 06:10:40|5996.55|5995.85|5996.55|5995.85|5996.55|5995.85|5996.55|5995.85|7
1737353450000|2025-01-20 06:10:50|5996.43|5995.73|5996.55|5995.85|5996.55|5995.85|5996.43|5995.73|0
1737353460000|2025-01-20 06:11:00|5996.68|5995.98|5996.68|5995.98|5996.68|5995.98|5996.43|5995.73|4
1737353480000|2025-01-20 06:11:20|5996.55|5995.85|5996.43|5995.73|5996.55|5995.85|5996.43|5995.73|5
1737353520000|2025-01-20 06:12:00|5996.55|5995.85|5996.68|5995.98|5996.68|5995.98|5996.43|5995.73|12
1737353530000|2025-01-20 06:12:10|||||||||1
1737353550000|2025-01-20 06:12:30|5996.93|5996.23|5996.93|5996.23|5996.93|5996.23|5996.93|5996.23|10
1737353560000|2025-01-20 06:12:40|||||||||7
1737353570000|2025-01-20 06:12:50|5996.8|5996.1|5996.93|5996.23|5996.93|5996.23|5996.68|5995.98|14
1737353580000|2025-01-20 06:13:00|5996.8|5996.1|5996.93|5996.23|5996.93|5996.23|5996.8|5996.1|5
1737353610000|2025-01-20 06:13:30|||||||||20
1737353620000|2025-01-20 06:13:40|5997.05|5996.35|5997.18|5996.48|5997.18|5996.48|5997.05|5996.35|4
1737353630000|2025-01-20 06:13:50|5997.05|5996.35|5997.18|5996.48|5997.18|5996.48|5997.05|5996.35|3
1737353640000|2025-01-20 06:14:00|||||||||1
1737353660000|2025-01-20 06:14:20|5997.05|5996.35|5997.18|5996.48|5997.18|5996.48|5997.05|5996.35|3
1737353670000|2025-01-20 06:14:30|5996.93|5996.23|5996.93|5996.23|5996.93|5996.23|5996.93|5996.23|4
1737353680000|2025-01-20 06:14:40|5997.05|5996.35|5997.05|5996.35|5997.18|5996.48|5996.93|5996.23|7
1737353690000|2025-01-20 06:14:50|5996.93|5996.23|5996.93|5996.23|5996.93|5996.23|5996.93|5996.23|1
1737353700000|2025-01-20 06:15:00|5996.68|5995.98|5996.68|5995.98|5996.68|5995.98|5996.68|5995.98|10
1737353710000|2025-01-20 06:15:10|||||||||1
1737353720000|2025-01-20 06:15:20|5996.8|5996.1|5996.68|5995.98|5996.8|5996.1|5996.68|5995.98|7
1737353740000|2025-01-20 06:15:40|5996.55|5995.85|5996.68|5995.98|5996.68|5995.98|5996.55|5995.85|20
1737353750000|2025-01-20 06:15:50|5996.55|5995.85|5996.43|5995.73|5996.68|5995.98|5996.43|5995.73|6
1737353760000|2025-01-20 06:16:00|5996.55|5995.85|5996.68|5995.98|5996.68|5995.98|5996.55|5995.85|2
1737353770000|2025-01-20 06:16:10|5996.55|5995.85|5996.43|5995.73|5996.55|5995.85|5996.43|5995.73|5
1737353780000|2025-01-20 06:16:20|5996.55|5995.85|5996.55|5995.85|5996.68|5995.98|5996.55|5995.85|7
1737353790000|2025-01-20 06:16:30|5996.68|5995.98|5996.55|5995.85|5996.68|5995.98|5996.55|5995.85|1
1737353800000|2025-01-20 06:16:40|5996.43|5995.73|5996.68|5995.98|5996.68|5995.98|5996.43|5995.73|0
1737353810000|2025-01-20 06:16:50|5996.93|5996.23|5996.68|5995.98|5996.93|5996.23|5996.68|5995.98|9
1737353820000|2025-01-20 06:17:00|5996.8|5996.1|5996.68|5995.98|5996.8|5996.1|5996.68|5995.98|11
1737353830000|2025-01-20 06:17:10|5996.8|5996.1|5996.93|5996.23|5996.93|5996.23|5996.8|5996.1|5
1737353840000|2025-01-20 06:17:20|||||||||1
1737353860000|2025-01-20 06:17:40|||||||||1
1737353890000|2025-01-20 06:18:10|5996.8|5996.1|5996.93|5996.23|5996.93|5996.23|5996.8|5996.1|1
1737353910000|2025-01-20 06:18:30|||||||||1
1737353990000|2025-01-20 06:19:50|5997.18|5996.48|5996.93|5996.23|5997.18|5996.48|5996.93|5996.23|28
1737354000000|2025-01-20 06:20:00|||||||||1
1737354020000|2025-01-20 06:20:20|5997.18|5996.48|5996.93|5996.23|5997.18|5996.48|5996.93|5996.23|15
1737354040000|2025-01-20 06:20:40|5997.05|5996.35|5996.93|5996.23|5997.05|5996.35|5996.93|5996.23|4
1737354060000|2025-01-20 06:21:00|||||||||3
1737354070000|2025-01-20 06:21:10|||||||||2
1737354100000|2025-01-20 06:21:40|5996.8|5996.1|5996.8|5996.1|5996.8|5996.1|5996.8|5996.1|19
1737354120000|2025-01-20 06:22:00|5996.93|5996.23|5997.18|5996.48|5997.18|5996.48|5996.93|5996.23|1
1737354140000|2025-01-20 06:22:20|5997.43|5996.73|5997.43|5996.73|5997.43|5996.73|5997.43|5996.73|25
1737354150000|2025-01-20 06:22:30|5997.3|5996.6|5997.3|5996.6|5997.43|5996.73|5997.3|5996.6|7
1737354160000|2025-01-20 06:22:40|5997.43|5996.73|5997.43|5996.73|5997.43|5996.73|5997.18|5996.48|6
1737354170000|2025-01-20 06:22:50|||||||||5
1737354180000|2025-01-20 06:23:00|5997.18|5996.48|5997.18|5996.48|5997.18|5996.48|5996.93|5996.23|21
1737354190000|2025-01-20 06:23:10|5997.05|5996.35|5996.93|5996.23|5997.05|5996.35|5996.93|5996.23|15
1737354210000|2025-01-20 06:23:30|5997.05|5996.35|5996.93|5996.23|5997.05|5996.35|5996.93|5996.23|3
1737354220000|2025-01-20 06:23:40|5997.18|5996.48|5997.18|5996.48|5997.18|5996.48|5997.18|5996.48|13
1737354230000|2025-01-20 06:23:50|5997.05|5996.35|5997.18|5996.48|5997.18|5996.48|5996.93|5996.23|16
1737354240000|2025-01-20 06:24:00|5997.05|5996.35|5997.18|5996.48|5997.18|5996.48|5997.05|5996.35|6
1737354250000|2025-01-20 06:24:10|5997.3|5996.6|5997.18|5996.48|5997.3|5996.6|5997.18|5996.48|9
1737354260000|2025-01-20 06:24:20|5997.3|5996.6|5997.18|5996.48|5997.3|5996.6|5997.18|5996.48|7
1737354300000|2025-01-20 06:25:00|5997.05|5996.35|5997.05|5996.35|5997.18|5996.48|5997.05|5996.35|9
1737354310000|2025-01-20 06:25:10|5997.18|5996.48|5997.18|5996.48|5997.18|5996.48|5997.18|5996.48|0
1737354330000|2025-01-20 06:25:30|5997.05|5996.35|5996.93|5996.23|5997.05|5996.35|5996.93|5996.23|6
1737354340000|2025-01-20 06:25:40|5997.05|5996.35|5997.18|5996.48|5997.18|5996.48|5997.05|5996.35|8
1737354350000|2025-01-20 06:25:50|5997.05|5996.35|5996.93|5996.23|5997.05|5996.35|5996.93|5996.23|0
1737354370000|2025-01-20 06:26:10|5997.05|5996.35|5996.93|5996.23|5997.05|5996.35|5996.93|5996.23|11
1737354380000|2025-01-20 06:26:20|5997.18|5996.48|5997.18|5996.48|5997.18|5996.48|5997.18|5996.48|40
1737354400000|2025-01-20 06:26:40|5997.43|5996.73|5997.43|5996.73|5997.43|5996.73|5996.93|5996.23|95
1737354410000|2025-01-20 06:26:50|5997.3|5996.6|5997.3|5996.6|5997.43|5996.73|5997.18|5996.48|7
1737354420000|2025-01-20 06:27:00|5997.18|5996.48|5997.18|5996.48|5997.18|5996.48|5997.18|5996.48|0
1737354440000|2025-01-20 06:27:20|||||||||2
1737354450000|2025-01-20 06:27:30|5997.43|5996.73|5997.43|5996.73|5997.43|5996.73|5997.43|5996.73|2
1737354470000|2025-01-20 06:27:50|||||||||10
1737354490000|2025-01-20 06:28:10|||||||||4
1737354500000|2025-01-20 06:28:20|5997.3|5996.6|5997.43|5996.73|5997.43|5996.73|5997.3|5996.6|2
1737354520000|2025-01-20 06:28:40|||||||||3
1737354530000|2025-01-20 06:28:50|||||||||2
1737354540000|2025-01-20 06:29:00|5997.3|5996.6|5997.43|5996.73|5997.43|5996.73|5997.18|5996.48|6
1737354550000|2025-01-20 06:29:10|||||||||4
1737354560000|2025-01-20 06:29:20|5997.55|5996.85|5998.18|5997.48|5998.18|5997.48|5997.55|5996.85|95
1737354570000|2025-01-20 06:29:30|||||||||17
1737354580000|2025-01-20 06:29:40|||||||||12
1737354590000|2025-01-20 06:29:50|||||||||2
1737354600000|2025-01-20 06:30:00|5998.3|5997.6|5998.43|5997.73|5998.55|5997.85|5998.18|5997.48|38
1737354610000|2025-01-20 06:30:10|||||||||6
1737354620000|2025-01-20 06:30:20|5998.18|5997.48|5998.18|5997.48|5998.18|5997.48|5998.18|5997.48|8
1737354630000|2025-01-20 06:30:30|5998.3|5997.6|5998.18|5997.48|5998.3|5997.6|5998.18|5997.48|16
1737354640000|2025-01-20 06:30:40|5998.3|5997.6|5998.3|5997.6|5998.3|5997.6|5998.18|5997.48|1
1737354650000|2025-01-20 06:30:50|5998.68|5997.98|5998.8|5998.1|5998.93|5998.23|5998.43|5997.73|76
1737354660000|2025-01-20 06:31:00|5998.93|5998.23|5998.68|5997.98|5998.93|5998.23|5998.68|5997.98|10
1737354680000|2025-01-20 06:31:20|5998.55|5997.85|5998.55|5997.85|5998.55|5997.85|5998.55|5997.85|16
1737354690000|2025-01-20 06:31:30|5998.43|5997.73|5998.68|5997.98|5998.68|5997.98|5998.43|5997.73|4
1737354710000|2025-01-20 06:31:50|||||||||2
1737354720000|2025-01-20 06:32:00|5998.8|5998.1|5998.68|5997.98|5998.8|5998.1|5998.68|5997.98|7
1737354750000|2025-01-20 06:32:30|5998.8|5998.1|5998.68|5997.98|5998.8|5998.1|5998.68|5997.98|9
1737354760000|2025-01-20 06:32:40|5998.8|5998.1|5998.68|5997.98|5998.93|5998.23|5998.68|5997.98|6
1737354780000|2025-01-20 06:33:00|5998.8|5998.1|5998.68|5997.98|5998.93|5998.23|5998.68|5997.98|16
1737354790000|2025-01-20 06:33:10|5998.43|5997.73|5998.43|5997.73|5998.55|5997.85|5998.43|5997.73|7
1737354810000|2025-01-20 06:33:30|5998.18|5997.48|5998.18|5997.48|5998.18|5997.48|5998.18|5997.48|16
1737354820000|2025-01-20 06:33:40|5998.3|5997.6|5998.43|5997.73|5998.43|5997.73|5998.3|5997.6|1
1737354840000|2025-01-20 06:34:00|||||||||3
1737354850000|2025-01-20 06:34:10|||||||||3
1737354870000|2025-01-20 06:34:30|||||||||4
1737354880000|2025-01-20 06:34:40|||||||||1
1737354900000|2025-01-20 06:35:00|5998.3|5997.6|5998.18|5997.48|5998.3|5997.6|5998.18|5997.48|15
1737354910000|2025-01-20 06:35:10|5998.05|5997.35|5997.93|5997.23|5998.05|5997.35|5997.93|5997.23|3
1737354920000|2025-01-20 06:35:20|||||||||2
1737354930000|2025-01-20 06:35:30|5997.43|5996.73|5997.43|5996.73|5997.43|5996.73|5997.43|5996.73|19
1737354960000|2025-01-20 06:36:00|5997.68|5996.98|5997.68|5996.98|5997.68|5996.98|5997.68|5996.98|14
1737354970000|2025-01-20 06:36:10|||||||||2
1737354980000|2025-01-20 06:36:20|5997.55|5996.85|5997.68|5996.98|5997.68|5996.98|5997.55|5996.85|12
1737354990000|2025-01-20 06:36:30|5997.55|5996.85|5997.68|5996.98|5997.68|5996.98|5997.55|5996.85|2
1737355010000|2025-01-20 06:36:50|||||||||4
1737355020000|2025-01-20 06:37:00|||||||||2
1737355030000|2025-01-20 06:37:10|5997.55|5996.85|5997.43|5996.73|5997.55|5996.85|5997.43|5996.73|1
1737355050000|2025-01-20 06:37:30|5997.55|5996.85|5997.68|5996.98|5997.68|5996.98|5997.43|5996.73|11
1737355060000|2025-01-20 06:37:40|5997.55|5996.85|5997.55|5996.85|5997.55|5996.85|5997.55|5996.85|22
1737355070000|2025-01-20 06:37:50|5997.68|5996.98|5997.43|5996.73|5997.68|5996.98|5997.43|5996.73|11
1737355080000|2025-01-20 06:38:00|5997.68|5996.98|5997.68|5996.98|5997.68|5996.98|5997.55|5996.85|15
1737355090000|2025-01-20 06:38:10|||||||||1
1737355100000|2025-01-20 06:38:20|5997.8|5997.1|5997.93|5997.23|5997.93|5997.23|5997.8|5997.1|4
1737355110000|2025-01-20 06:38:30|||||||||1
1737355120000|2025-01-20 06:38:40|5998.05|5997.35|5998.05|5997.35|5998.05|5997.35|5998.05|5997.35|14
1737355130000|2025-01-20 06:38:50|5998.18|5997.48|5998.18|5997.48|5998.18|5997.48|5998.18|5997.48|0
1737355150000|2025-01-20 06:39:10|5998.43|5997.73|5998.18|5997.48|5998.43|5997.73|5998.18|5997.48|17
1737355160000|2025-01-20 06:39:20|5998.3|5997.6|5998.18|5997.48|5998.3|5997.6|5998.18|5997.48|9
1737355190000|2025-01-20 06:39:50|5998.05|5997.35|5997.93|5997.23|5998.05|5997.35|5997.93|5997.23|23
1737355200000|2025-01-20 06:40:00|5998.18|5997.48|5998.18|5997.48|5998.18|5997.48|5997.93|5997.23|10
1737355210000|2025-01-20 06:40:10|5998.05|5997.35|5997.93|5997.23|5998.18|5997.48|5997.93|5997.23|6
1737355220000|2025-01-20 06:40:20|5998.05|5997.35|5998.05|5997.35|5998.05|5997.35|5998.05|5997.35|0
1737355250000|2025-01-20 06:40:50|5997.93|5997.23|5998.05|5997.35|5998.05|5997.35|5997.93|5997.23|1
1737355260000|2025-01-20 06:41:00|5997.93|5997.23|5997.93|5997.23|5997.93|5997.23|5997.68|5996.98|17
1737355270000|2025-01-20 06:41:10|5997.8|5997.1|5997.93|5997.23|5997.93|5997.23|5997.8|5997.1|2
1737355280000|2025-01-20 06:41:20|||||||||2
1737355310000|2025-01-20 06:41:50|5997.8|5997.1|5997.8|5997.1|5997.8|5997.1|5997.8|5997.1|3
1737355320000|2025-01-20 06:42:00|5997.68|5996.98|5997.55|5996.85|5997.68|5996.98|5997.43|5996.73|9
1737355330000|2025-01-20 06:42:10|5997.68|5996.98|5997.68|5996.98|5997.68|5996.98|5997.68|5996.98|1
1737355340000|2025-01-20 06:42:20|5997.55|5996.85|5997.68|5996.98|5997.68|5996.98|5997.55|5996.85|0
1737355360000|2025-01-20 06:42:40|5997.43|5996.73|5997.68|5996.98|5997.68|5996.98|5997.43|5996.73|9
1737355370000|2025-01-20 06:42:50|5997.55|5996.85|5997.43|5996.73|5997.68|5996.98|5997.43|5996.73|5
1737355380000|2025-01-20 06:43:00|5997.55|5996.85|5997.68|5996.98|5997.68|5996.98|5997.55|5996.85|7
1737355410000|2025-01-20 06:43:30|5997.8|5997.1|5997.93|5997.23|5997.93|5997.23|5997.8|5997.1|0
1737355420000|2025-01-20 06:43:40|5997.8|5997.1|5997.93|5997.23|5997.93|5997.23|5997.8|5997.1|0
1737355430000|2025-01-20 06:43:50|5997.8|5997.1|5997.68|5996.98|5997.93|5997.23|5997.68|5996.98|8
1737355450000|2025-01-20 06:44:10|5997.8|5997.1|5997.93|5997.23|5997.93|5997.23|5997.68|5996.98|9
1737355460000|2025-01-20 06:44:20|5998.68|5997.98|5998.68|5997.98|5998.68|5997.98|5998.68|5997.98|55
1737355470000|2025-01-20 06:44:30|||||||||6
1737355480000|2025-01-20 06:44:40|||||||||1
1737355490000|2025-01-20 06:44:50|5998.8|5998.1|5998.8|5998.1|5998.8|5998.1|5998.8|5998.1|5
1737355500000|2025-01-20 06:45:00|5998.68|5997.98|5999.18|5998.48|5999.18|5998.48|5998.68|5997.98|36
1737355510000|2025-01-20 06:45:10|5998.93|5998.23|5998.93|5998.23|5998.93|5998.23|5998.93|5998.23|40
1737355520000|2025-01-20 06:45:20|5999.05|5998.35|5999.43|5998.73|5999.43|5998.73|5999.05|5998.35|48
1737355540000|2025-01-20 06:45:40|5999.68|5998.98|5999.68|5998.98|5999.68|5998.98|5999.68|5998.98|90
1737355550000|2025-01-20 06:45:50|5999.8|5999.1|5999.18|5998.48|5999.8|5999.1|5998.93|5998.23|167
1737355580000|2025-01-20 06:46:20|||||||||1
1737355600000|2025-01-20 06:46:40|5999.3|5998.6|5999.3|5998.6|5999.3|5998.6|5999.3|5998.6|16
1737355610000|2025-01-20 06:46:50|5999.43|5998.73|5999.3|5998.6|5999.43|5998.73|5999.18|5998.48|17
1737355620000|2025-01-20 06:47:00|5999.18|5998.48|5999.18|5998.48|5999.18|5998.48|5999.18|5998.48|0
1737355630000|2025-01-20 06:47:10|5998.93|5998.23|5998.93|5998.23|5998.93|5998.23|5998.93|5998.23|9
1737355640000|2025-01-20 06:47:20|||||||||4
1737355660000|2025-01-20 06:47:40|5999.05|5998.35|5999.05|5998.35|5999.05|5998.35|5999.05|5998.35|9
1737355670000|2025-01-20 06:47:50|5999.18|5998.48|5999.18|5998.48|5999.18|5998.48|5999.05|5998.35|2
1737355680000|2025-01-20 06:48:00|5999.43|5998.73|5999.43|5998.73|5999.43|5998.73|5999.43|5998.73|6
1737355700000|2025-01-20 06:48:20|||||||||1
1737355730000|2025-01-20 06:48:50|||||||||6
1737355770000|2025-01-20 06:49:30|5999.3|5998.6|5999.43|5998.73|5999.43|5998.73|5999.3|5998.6|23
1737355780000|2025-01-20 06:49:40|5999.3|5998.6|5999.43|5998.73|5999.43|5998.73|5999.3|5998.6|14
1737355790000|2025-01-20 06:49:50|||||||||1
1737355800000|2025-01-20 06:50:00|||||||||5
1737355810000|2025-01-20 06:50:10|||||||||2
1737355850000|2025-01-20 06:50:50|||||||||5
1737355860000|2025-01-20 06:51:00|5999.55|5998.85|5999.68|5998.98|5999.68|5998.98|5999.55|5998.85|27
1737355870000|2025-01-20 06:51:10|5999.8|5999.1|5999.68|5998.98|5999.8|5999.1|5999.68|5998.98|137
1737355890000|2025-01-20 06:51:30|||||||||2
1737355900000|2025-01-20 06:51:40|5999.8|5999.1|6001.18|6000.48|6001.43|6000.73|5999.8|5999.1|178
1737355910000|2025-01-20 06:51:50|||||||||15
1737355920000|2025-01-20 06:52:00|||||||||1
1737355930000|2025-01-20 06:52:10|6001.05|6000.35|6001.05|6000.35|6001.05|6000.35|6001.05|6000.35|2
1737355940000|2025-01-20 06:52:20|6000.93|6000.23|6000.93|6000.23|6000.93|6000.23|6000.93|6000.23|7
1737355950000|2025-01-20 06:52:30|6000.68|5999.98|6000.43|5999.73|6000.68|5999.98|6000.43|5999.73|28
1737355960000|2025-01-20 06:52:40|6000.55|5999.85|6000.68|5999.98|6000.68|5999.98|6000.55|5999.85|5
1737355970000|2025-01-20 06:52:50|6000.8|6000.1|6000.93|6000.23|6000.93|6000.23|6000.68|5999.98|23
1737355980000|2025-01-20 06:53:00|6001.05|6000.35|6000.18|5999.48|6001.18|6000.48|6000.18|5999.48|46
1737356000000|2025-01-20 06:53:20|6000.3|5999.6|6000.43|5999.73|6000.43|5999.73|6000.3|5999.6|13
1737356010000|2025-01-20 06:53:30|6000.55|5999.85|6000.43|5999.73|6000.55|5999.85|6000.43|5999.73|22
1737356040000|2025-01-20 06:54:00|||||||||7
1737356050000|2025-01-20 06:54:10|6000.55|5999.85|6000.43|5999.73|6000.55|5999.85|6000.43|5999.73|12
1737356060000|2025-01-20 06:54:20|||||||||6
1737356070000|2025-01-20 06:54:30|6000.3|5999.6|6000.18|5999.48|6000.3|5999.6|6000.18|5999.48|8
1737356080000|2025-01-20 06:54:40|6000.3|5999.6|6000.43|5999.73|6000.43|5999.73|6000.3|5999.6|22
1737356110000|2025-01-20 06:55:10|||||||||5
1737356120000|2025-01-20 06:55:20|6000.55|5999.85|6000.43|5999.73|6000.55|5999.85|6000.43|5999.73|11
1737356140000|2025-01-20 06:55:40|||||||||5
1737356150000|2025-01-20 06:55:50|6000.55|5999.85|6001.18|6000.48|6001.18|6000.48|6000.55|5999.85|27
1737356160000|2025-01-20 06:56:00|||||||||11
1737356170000|2025-01-20 06:56:10|||||||||3
1737356180000|2025-01-20 06:56:20|||||||||7
1737356190000|2025-01-20 06:56:30|6000.93|6000.23|6000.68|5999.98|6000.93|6000.23|6000.68|5999.98|55
1737356200000|2025-01-20 06:56:40|6000.8|6000.1|6000.93|6000.23|6000.93|6000.23|6000.8|6000.1|12
1737356230000|2025-01-20 06:57:10|||||||||26
1737356240000|2025-01-20 06:57:20|6001.18|6000.48|6001.43|6000.73|6001.43|6000.73|6001.18|6000.48|28
1737356250000|2025-01-20 06:57:30|||||||||7
1737356260000|2025-01-20 06:57:40|6001.18|6000.48|6001.18|6000.48|6001.18|6000.48|6001.18|6000.48|5
1737356280000|2025-01-20 06:58:00|6000.93|6000.23|6000.93|6000.23|6000.93|6000.23|6000.93|6000.23|26
1737356290000|2025-01-20 06:58:10|6000.68|5999.98|6000.68|5999.98|6000.68|5999.98|6000.68|5999.98|10
1737356310000|2025-01-20 06:58:30|6000.55|5999.85|6000.18|5999.48|6000.55|5999.85|6000.18|5999.48|12
1737356320000|2025-01-20 06:58:40|6000.3|5999.6|6000.3|5999.6|6000.3|5999.6|6000.3|5999.6|12
1737356330000|2025-01-20 06:58:50|6000.43|5999.73|6000.43|5999.73|6000.43|5999.73|6000.43|5999.73|1
1737356340000|2025-01-20 06:59:00|6000.3|5999.6|6000.3|5999.6|6000.3|5999.6|6000.18|5999.48|7
1737356350000|2025-01-20 06:59:10|6000.43|5999.73|6000.43|5999.73|6000.43|5999.73|6000.18|5999.48|52
1737356360000|2025-01-20 06:59:20|6000.3|5999.6|6000.3|5999.6|6000.3|5999.6|6000.18|5999.48|3
1737356370000|2025-01-20 06:59:30|6000.43|5999.73|6000.18|5999.48|6000.43|5999.73|6000.18|5999.48|5
1737356380000|2025-01-20 06:59:40|5999.93|5999.23|5999.68|5998.98|5999.93|5999.23|5999.68|5998.98|28
1737356390000|2025-01-20 06:59:50|5999.93|5999.23|5999.93|5999.23|5999.93|5999.23|5999.93|5999.23|5
1737356400000|2025-01-20 07:00:00|6000.18|5999.48|6000.18|5999.48|6000.43|5999.73|6000.18|5999.48|27
1737356410000|2025-01-20 07:00:10|6000.3|5999.6|6000.3|5999.6|6000.43|5999.73|6000.3|5999.6|8
1737356420000|2025-01-20 07:00:20|6000.18|5999.48|6000.18|5999.48|6000.3|5999.6|6000.18|5999.48|1
1737356430000|2025-01-20 07:00:30|6000.3|5999.6|6000.18|5999.48|6000.3|5999.6|5999.93|5999.23|18
1737356440000|2025-01-20 07:00:40|6000.05|5999.35|6000.18|5999.48|6000.18|5999.48|6000.05|5999.35|0
1737356450000|2025-01-20 07:00:50|||||||||2
1737356460000|2025-01-20 07:01:00|6000.05|5999.35|6000.18|5999.48|6000.18|5999.48|6000.05|5999.35|4
1737356470000|2025-01-20 07:01:10|6000.05|5999.35|5999.93|5999.23|6000.18|5999.48|5999.93|5999.23|3
1737356480000|2025-01-20 07:01:20|6000.05|5999.35|6000.05|5999.35|6000.18|5999.48|5999.93|5999.23|12
1737356490000|2025-01-20 07:01:30|6000.18|5999.48|5999.93|5999.23|6000.18|5999.48|5999.93|5999.23|10
1737356500000|2025-01-20 07:01:40|6000.18|5999.48|6000.18|5999.48|6000.18|5999.48|6000.18|5999.48|6
1737356510000|2025-01-20 07:01:50|6000.05|5999.35|6000.18|5999.48|6000.18|5999.48|5999.93|5999.23|9
1737356520000|2025-01-20 07:02:00|6000.05|5999.35|6000.55|5999.85|6000.68|5999.98|5999.93|5999.23|24
1737356530000|2025-01-20 07:02:10|6000.68|5999.98|6000.68|5999.98|6000.68|5999.98|6000.68|5999.98|2
1737356540000|2025-01-20 07:02:20|6000.93|6000.23|6000.68|5999.98|6000.93|6000.23|6000.68|5999.98|29
1737356550000|2025-01-20 07:02:30|6000.8|6000.1|6001.05|6000.35|6001.05|6000.35|6000.68|5999.98|33
1737356560000|2025-01-20 07:02:40|6000.93|6000.23|6000.93|6000.23|6000.93|6000.23|6000.93|6000.23|3
1737356570000|2025-01-20 07:02:50|6000.8|6000.1|6000.68|5999.98|6000.93|6000.23|6000.68|5999.98|56
1737356580000|2025-01-20 07:03:00|6000.8|6000.1|6000.43|5999.73|6000.8|6000.1|6000.43|5999.73|16
1737356590000|2025-01-20 07:03:10|6000.68|5999.98|6000.68|5999.98|6000.68|5999.98|6000.68|5999.98|16
1737356600000|2025-01-20 07:03:20|6000.55|5999.85|6000.43|5999.73|6000.55|5999.85|6000.43|5999.73|2
1737356610000|2025-01-20 07:03:30|||||||||2
1737356630000|2025-01-20 07:03:50|5999.93|5999.23|5999.93|5999.23|5999.93|5999.23|5999.93|5999.23|16
1737356640000|2025-01-20 07:04:00|6000.18|5999.48|6000.3|5999.6|6000.43|5999.73|6000.18|5999.48|13
1737356650000|2025-01-20 07:04:10|6000.43|5999.73|5999.93|5999.23|6000.43|5999.73|5999.93|5999.23|15
1737356660000|2025-01-20 07:04:20|5999.68|5998.98|5999.68|5998.98|5999.8|5999.1|5999.68|5998.98|19
1737356670000|2025-01-20 07:04:30|5999.8|5999.1|5999.93|5999.23|5999.93|5999.23|5999.8|5999.1|8
1737356680000|2025-01-20 07:04:40|5999.8|5999.1|5999.68|5998.98|5999.8|5999.1|5999.43|5998.73|35
1737356690000|2025-01-20 07:04:50|5999.55|5998.85|5999.68|5998.98|5999.68|5998.98|5999.55|5998.85|3
1737356700000|2025-01-20 07:05:00|5999.55|5998.85|5999.55|5998.85|5999.68|5998.98|5999.55|5998.85|1
1737356710000|2025-01-20 07:05:10|5999.43|5998.73|5999.43|5998.73|5999.68|5998.98|5999.43|5998.73|48
1737356720000|2025-01-20 07:05:20|5999.55|5998.85|5999.68|5998.98|5999.68|5998.98|5999.55|5998.85|5
1737356730000|2025-01-20 07:05:30|5999.93|5999.23|5999.93|5999.23|5999.93|5999.23|5999.93|5999.23|10
1737356770000|2025-01-20 07:06:10|5999.8|5999.1|5999.68|5998.98|5999.8|5999.1|5999.68|5998.98|12
1737356780000|2025-01-20 07:06:20|5999.55|5998.85|5999.68|5998.98|5999.68|5998.98|5999.55|5998.85|0
1737356790000|2025-01-20 07:06:30|5999.55|5998.85|5999.43|5998.73|5999.55|5998.85|5999.43|5998.73|0
1737356810000|2025-01-20 07:06:50|5999.55|5998.85|5999.68|5998.98|5999.8|5999.1|5999.55|5998.85|8
1737356830000|2025-01-20 07:07:10|5999.43|5998.73|5999.43|5998.73|5999.43|5998.73|5999.3|5998.6|6
1737356840000|2025-01-20 07:07:20|5999.68|5998.98|5999.68|5998.98|5999.68|5998.98|5999.68|5998.98|2
1737356850000|2025-01-20 07:07:30|5999.55|5998.85|5999.55|5998.85|5999.55|5998.85|5999.43|5998.73|11
1737356860000|2025-01-20 07:07:40|5999.43|5998.73|5999.55|5998.85|5999.55|5998.85|5999.43|5998.73|5
1737356870000|2025-01-20 07:07:50|5999.68|5998.98|5999.68|5998.98|5999.68|5998.98|5999.43|5998.73|5
1737356880000|2025-01-20 07:08:00|5999.8|5999.1|5999.8|5999.1|5999.93|5999.23|5999.8|5999.1|8
1737356890000|2025-01-20 07:08:10|5999.93|5999.23|5999.68|5998.98|5999.93|5999.23|5999.68|5998.98|1
1737356900000|2025-01-20 07:08:20|5999.43|5998.73|5999.93|5999.23|5999.93|5999.23|5999.43|5998.73|12
1737356920000|2025-01-20 07:08:40|5999.8|5999.1|5999.8|5999.1|5999.8|5999.1|5999.8|5999.1|11
1737356930000|2025-01-20 07:08:50|5999.68|5998.98|5999.68|5998.98|5999.68|5998.98|5999.68|5998.98|0
1737356940000|2025-01-20 07:09:00|5999.43|5998.73|6000.18|5999.48|6000.3|5999.6|5999.43|5998.73|68
1737356950000|2025-01-20 07:09:10|||||||||1
1737356960000|2025-01-20 07:09:20|6000.43|5999.73|6000.43|5999.73|6000.43|5999.73|6000.43|5999.73|26
1737356970000|2025-01-20 07:09:30|||||||||49
1737356980000|2025-01-20 07:09:40|6000.68|5999.98|6001.18|6000.48|6001.18|6000.48|6000.68|5999.98|27
1737356990000|2025-01-20 07:09:50|6001.05|6000.35|6001.68|6000.98|6001.68|6000.98|6001.05|6000.35|233
1737357010000|2025-01-20 07:10:10|6001.55|6000.85|6001.18|6000.48|6001.55|6000.85|6001.18|6000.48|59
1737357020000|2025-01-20 07:10:20|6001.3|6000.6|6001.68|6000.98|6001.68|6000.98|6001.18|6000.48|65
1737357030000|2025-01-20 07:10:30|6001.55|6000.85|6001.3|6000.6|6001.55|6000.85|6001.3|6000.6|40
1737357040000|2025-01-20 07:10:40|6001.43|6000.73|6001.43|6000.73|6001.43|6000.73|6001.43|6000.73|4
1737357050000|2025-01-20 07:10:50|6001.3|6000.6|6001.3|6000.6|6001.3|6000.6|6001.18|6000.48|14
1737357060000|2025-01-20 07:11:00|6001.18|6000.48|6001.18|6000.48|6001.18|6000.48|6001.18|6000.48|1
1737357070000|2025-01-20 07:11:10|6001.05|6000.35|6000.68|5999.98|6001.18|6000.48|6000.68|5999.98|64
1737357080000|2025-01-20 07:11:20|6000.8|6000.1|6001.05|6000.35|6001.05|6000.35|6000.8|6000.1|13
1737357090000|2025-01-20 07:11:30|6001.18|6000.48|6001.55|6000.85|6001.68|6000.98|6001.05|6000.35|54
1737357100000|2025-01-20 07:11:40|6001.43|6000.73|6001.43|6000.73|6001.43|6000.73|6001.43|6000.73|22
1737357120000|2025-01-20 07:12:00|6001.3|6000.6|6001.18|6000.48|6001.43|6000.73|6001.18|6000.48|18
1737357130000|2025-01-20 07:12:10|6001.43|6000.73|6001.43|6000.73|6001.68|6000.98|6001.43|6000.73|20
1737357140000|2025-01-20 07:12:20|6001.55|6000.85|6001.68|6000.98|6001.68|6000.98|6001.43|6000.73|24
1737357150000|2025-01-20 07:12:30|6001.55|6000.85|6001.43|6000.73|6001.55|6000.85|6001.43|6000.73|3
1737357160000|2025-01-20 07:12:40|6001.55|6000.85|6001.18|6000.48|6001.55|6000.85|6001.05|6000.35|23
1737357170000|2025-01-20 07:12:50|6001.05|6000.35|6001.18|6000.48|6001.18|6000.48|6000.93|6000.23|11
1737357180000|2025-01-20 07:13:00|||||||||11
1737357190000|2025-01-20 07:13:10|6000.93|6000.23|6000.93|6000.23|6000.93|6000.23|6000.93|6000.23|6
1737357210000|2025-01-20 07:13:30|6001.43|6000.73|6001.18|6000.48|6001.43|6000.73|6001.18|6000.48|24
1737357220000|2025-01-20 07:13:40|6001.3|6000.6|6001.18|6000.48|6001.3|6000.6|6001.18|6000.48|1
1737357230000|2025-01-20 07:13:50|6001.3|6000.6|6001.18|6000.48|6001.43|6000.73|6001.18|6000.48|25
1737357240000|2025-01-20 07:14:00|6001.05|6000.35|6000.93|6000.23|6001.05|6000.35|6000.93|6000.23|4
1737357260000|2025-01-20 07:14:20|6001.05|6000.35|6000.93|6000.23|6001.05|6000.35|6000.68|5999.98|20
1737357270000|2025-01-20 07:14:30|6001.05|6000.35|6001.05|6000.35|6001.18|6000.48|6001.05|6000.35|2
1737357280000|2025-01-20 07:14:40|6001.18|6000.48|6000.93|6000.23|6001.18|6000.48|6000.8|6000.1|8
1737357310000|2025-01-20 07:15:10|6000.8|6000.1|6000.93|6000.23|6000.93|6000.23|6000.68|5999.98|45
1737357330000|2025-01-20 07:15:30|6000.68|5999.98|6000.68|5999.98|6000.68|5999.98|6000.68|5999.98|7
1737357340000|2025-01-20 07:15:40|||||||||7
1737357370000|2025-01-20 07:16:10|||||||||1
1737357390000|2025-01-20 07:16:30|6000.55|5999.85|6000.18|5999.48|6000.55|5999.85|6000.18|5999.48|41
1737357400000|2025-01-20 07:16:40|||||||||4
1737357410000|2025-01-20 07:16:50|6000.43|5999.73|6000.43|5999.73|6000.43|5999.73|6000.43|5999.73|25
1737357430000|2025-01-20 07:17:10|6000.55|5999.85|6000.55|5999.85|6000.68|5999.98|6000.55|5999.85|20
1737357440000|2025-01-20 07:17:20|6000.68|5999.98|6000.55|5999.85|6000.68|5999.98|6000.43|5999.73|3
1737357450000|2025-01-20 07:17:30|6000.43|5999.73|6000.55|5999.85|6000.55|5999.85|6000.43|5999.73|0
1737357460000|2025-01-20 07:17:40|6000.43|5999.73|6000.43|5999.73|6000.43|5999.73|6000.43|5999.73|15
1737357470000|2025-01-20 07:17:50|6000.18|5999.48|6000.18|5999.48|6000.18|5999.48|6000.18|5999.48|3
1737357500000|2025-01-20 07:18:20|||||||||3
1737357510000|2025-01-20 07:18:30|6000.43|5999.73|6000.43|5999.73|6000.43|5999.73|6000.43|5999.73|7
1737357520000|2025-01-20 07:18:40|||||||||2
1737357540000|2025-01-20 07:19:00|||||||||15
1737357550000|2025-01-20 07:19:10|6000.55|5999.85|6000.55|5999.85|6000.55|5999.85|6000.55|5999.85|8
1737357560000|2025-01-20 07:19:20|6000.68|5999.98|6000.68|5999.98|6000.68|5999.98|6000.68|5999.98|8
1737357590000|2025-01-20 07:19:50|6000.55|5999.85|6000.68|5999.98|6000.68|5999.98|6000.43|5999.73|7
1737357600000|2025-01-20 07:20:00|6000.43|5999.73|6000.55|5999.85|6000.68|5999.98|6000.43|5999.73|25
1737357610000|2025-01-20 07:20:10|6000.43|5999.73|6000.43|5999.73|6000.43|5999.73|6000.43|5999.73|0
1737357620000|2025-01-20 07:20:20|6000.55|5999.85|6000.43|5999.73|6000.55|5999.85|6000.43|5999.73|5
1737357630000|2025-01-20 07:20:30|6000.3|5999.6|6000.43|5999.73|6000.43|5999.73|6000.3|5999.6|4
1737357640000|2025-01-20 07:20:40|6000.3|5999.6|6000.18|5999.48|6000.3|5999.6|6000.18|5999.48|2
1737357650000|2025-01-20 07:20:50|||||||||6
1737357670000|2025-01-20 07:21:10|6000.3|5999.6|6000.18|5999.48|6000.43|5999.73|6000.18|5999.48|18
1737357680000|2025-01-20 07:21:20|6000.3|5999.6|6000.3|5999.6|6000.43|5999.73|6000.3|5999.6|9
1737357690000|2025-01-20 07:21:30|6000.43|5999.73|6000.43|5999.73|6000.43|5999.73|6000.43|5999.73|0
1737357710000|2025-01-20 07:21:50|||||||||13
1737357720000|2025-01-20 07:22:00|6000.3|5999.6|6000.43|5999.73|6000.43|5999.73|6000.3|5999.6|2
1737357730000|2025-01-20 07:22:10|6000.55|5999.85|6000.68|5999.98|6000.68|5999.98|6000.55|5999.85|2
1737357740000|2025-01-20 07:22:20|6000.55|5999.85|6000.43|5999.73|6000.55|5999.85|6000.43|5999.73|5
1737357750000|2025-01-20 07:22:30|6000.55|5999.85|6000.55|5999.85|6000.68|5999.98|6000.55|5999.85|3
1737357760000|2025-01-20 07:22:40|6000.43|5999.73|6000.43|5999.73|6000.43|5999.73|6000.43|5999.73|2
1737357780000|2025-01-20 07:23:00|||||||||1
1737357810000|2025-01-20 07:23:30|||||||||2
1737357820000|2025-01-20 07:23:40|6000.68|5999.98|6000.68|5999.98|6000.68|5999.98|6000.68|5999.98|4
1737357830000|2025-01-20 07:23:50|||||||||1
1737357840000|2025-01-20 07:24:00|6000.55|5999.85|6000.55|5999.85|6000.55|5999.85|6000.55|5999.85|8
1737357850000|2025-01-20 07:24:10|6000.43|5999.73|6000.43|5999.73|6000.43|5999.73|6000.43|5999.73|0
1737357870000|2025-01-20 07:24:30|6000.55|5999.85|6000.68|5999.98|6000.68|5999.98|6000.43|5999.73|4
1737357880000|2025-01-20 07:24:40|6000.43|5999.73|6000.55|5999.85|6000.55|5999.85|6000.43|5999.73|6
1737357890000|2025-01-20 07:24:50|6000.43|5999.73|6000.43|5999.73|6000.43|5999.73|6000.43|5999.73|0
1737357900000|2025-01-20 07:25:00|6000.55|5999.85|6000.43|5999.73|6000.55|5999.85|6000.43|5999.73|0
1737357920000|2025-01-20 07:25:20|6000.18|5999.48|5999.93|5999.23|6000.18|5999.48|5999.93|5999.23|6
1737357930000|2025-01-20 07:25:30|6000.05|5999.35|6000.05|5999.35|6000.05|5999.35|5999.93|5999.23|4
1737357940000|2025-01-20 07:25:40|6000.18|5999.48|6000.18|5999.48|6000.18|5999.48|6000.18|5999.48|2
1737357970000|2025-01-20 07:26:10|6000.3|5999.6|6000.3|5999.6|6000.43|5999.73|6000.18|5999.48|15
1737357980000|2025-01-20 07:26:20|6000.43|5999.73|6000.3|5999.6|6000.43|5999.73|6000.18|5999.48|6
1737357990000|2025-01-20 07:26:30|6000.43|5999.73|6000.18|5999.48|6000.43|5999.73|6000.18|5999.48|4
1737358000000|2025-01-20 07:26:40|5999.93|5999.23|5999.68|5998.98|5999.93|5999.23|5999.68|5998.98|19
1737358010000|2025-01-20 07:26:50|5999.8|5999.1|5999.68|5998.98|5999.8|5999.1|5999.68|5998.98|0
1737358020000|2025-01-20 07:27:00|5999.55|5998.85|5999.68|5998.98|5999.68|5998.98|5999.55|5998.85|6
1737358030000|2025-01-20 07:27:10|||||||||2
1737358040000|2025-01-20 07:27:20|||||||||9
1737358050000|2025-01-20 07:27:30|||||||||7
1737358080000|2025-01-20 07:28:00|||||||||5
1737358110000|2025-01-20 07:28:30|5999.8|5999.1|5999.68|5998.98|5999.8|5999.1|5999.68|5998.98|11
1737358120000|2025-01-20 07:28:40|5999.8|5999.1|5999.93|5999.23|5999.93|5999.23|5999.68|5998.98|17
1737358130000|2025-01-20 07:28:50|5999.8|5999.1|5999.8|5999.1|5999.93|5999.23|5999.68|5998.98|19
1737358140000|2025-01-20 07:29:00|5999.68|5998.98|5999.68|5998.98|5999.68|5998.98|5999.68|5998.98|0
1737358170000|2025-01-20 07:29:30|5999.55|5998.85|5999.68|5998.98|5999.68|5998.98|5999.43|5998.73|11
1737358190000|2025-01-20 07:29:50|5999.55|5998.85|5999.55|5998.85|5999.55|5998.85|5999.43|5998.73|4
1737358200000|2025-01-20 07:30:00|5999.68|5998.98|5999.43|5998.73|5999.68|5998.98|5999.43|5998.73|6
1737358210000|2025-01-20 07:30:10|5999.55|5998.85|5999.68|5998.98|5999.68|5998.98|5999.55|5998.85|5
1737358220000|2025-01-20 07:30:20|||||||||13
1737358230000|2025-01-20 07:30:30|5999.8|5999.1|5999.93|5999.23|5999.93|5999.23|5999.68|5998.98|6
1737358240000|2025-01-20 07:30:40|6000.05|5999.35|6000.18|5999.48|6000.18|5999.48|6000.05|5999.35|50
1737358250000|2025-01-20 07:30:50|6000.3|5999.6|6000.43|5999.73|6000.43|5999.73|6000.3|5999.6|2
1737358280000|2025-01-20 07:31:20|6000.55|5999.85|6000.43|5999.73|6000.68|5999.98|6000.43|5999.73|7
1737358290000|2025-01-20 07:31:30|6000.55|5999.85|6000.68|5999.98|6000.68|5999.98|6000.55|5999.85|14
1737358300000|2025-01-20 07:31:40|6000.8|6000.1|6000.93|6000.23|6000.93|6000.23|6000.8|6000.1|10
1737358320000|2025-01-20 07:32:00|||||||||1
1737358350000|2025-01-20 07:32:30|6000.68|5999.98|6000.68|5999.98|6000.68|5999.98|6000.68|5999.98|15
1737358370000|2025-01-20 07:32:50|6000.55|5999.85|6000.43|5999.73|6000.55|5999.85|6000.43|5999.73|10
1737358380000|2025-01-20 07:33:00|6000.55|5999.85|6000.68|5999.98|6000.68|5999.98|6000.43|5999.73|4
1737358390000|2025-01-20 07:33:10|6000.55|5999.85|6000.68|5999.98|6000.68|5999.98|6000.55|5999.85|5
1737358410000|2025-01-20 07:33:30|||||||||1
1737358420000|2025-01-20 07:33:40|6000.8|6000.1|6000.93|6000.23|6000.93|6000.23|6000.8|6000.1|2
1737358430000|2025-01-20 07:33:50|6000.8|6000.1|6000.68|5999.98|6000.8|6000.1|6000.68|5999.98|3
1737358440000|2025-01-20 07:34:00|6000.43|5999.73|6000.68|5999.98|6000.68|5999.98|6000.43|5999.73|36
1737358450000|2025-01-20 07:34:10|||||||||1
1737358470000|2025-01-20 07:34:30|6000.43|5999.73|6000.43|5999.73|6000.55|5999.85|6000.43|5999.73|7
1737358480000|2025-01-20 07:34:40|6000.55|5999.85|6000.43|5999.73|6000.55|5999.85|6000.43|5999.73|6
1737358490000|2025-01-20 07:34:50|6000.55|5999.85|6000.55|5999.85|6000.55|5999.85|6000.55|5999.85|2
1737358500000|2025-01-20 07:35:00|6000.68|5999.98|6000.68|5999.98|6000.68|5999.98|6000.55|5999.85|3
1737358510000|2025-01-20 07:35:10|6000.8|6000.1|6000.93|6000.23|6000.93|6000.23|6000.8|6000.1|14
1737358520000|2025-01-20 07:35:20|6001.05|6000.35|6001.43|6000.73|6001.43|6000.73|6001.05|6000.35|16
1737358530000|2025-01-20 07:35:30|6001.68|6000.98|6001.68|6000.98|6001.8|6001.1|6001.43|6000.73|51
1737358540000|2025-01-20 07:35:40|||||||||19
1737358550000|2025-01-20 07:35:50|||||||||1
1737358560000|2025-01-20 07:36:00|6001.93|6001.23|6001.68|6000.98|6001.93|6001.23|6001.68|6000.98|17
1737358570000|2025-01-20 07:36:10|6001.43|6000.73|6001.55|6000.85|6001.55|6000.85|6001.43|6000.73|20
1737358580000|2025-01-20 07:36:20|6001.68|6000.98|6001.68|6000.98|6001.68|6000.98|6001.43|6000.73|11
1737358590000|2025-01-20 07:36:30|||||||||7
1737358600000|2025-01-20 07:36:40|6001.8|6001.1|6001.68|6000.98|6001.8|6001.1|6001.68|6000.98|32
1737358620000|2025-01-20 07:37:00|6001.8|6001.1|6001.68|6000.98|6001.93|6001.23|6001.68|6000.98|17
1737358630000|2025-01-20 07:37:10|6001.93|6001.23|6001.93|6001.23|6001.93|6001.23|6001.68|6000.98|23
1737358640000|2025-01-20 07:37:20|6001.8|6001.1|6001.8|6001.1|6001.93|6001.23|6001.68|6000.98|15
1737358650000|2025-01-20 07:37:30|6001.93|6001.23|6001.93|6001.23|6001.93|6001.23|6001.68|6000.98|8
1737358670000|2025-01-20 07:37:50|6001.68|6000.98|6001.68|6000.98|6001.68|6000.98|6001.68|6000.98|14
1737358690000|2025-01-20 07:38:10|6001.8|6001.1|6001.43|6000.73|6001.8|6001.1|6001.43|6000.73|12
1737358700000|2025-01-20 07:38:20|6001.55|6000.85|6001.55|6000.85|6001.55|6000.85|6001.43|6000.73|11
1737358710000|2025-01-20 07:38:30|6001.68|6000.98|6001.43|6000.73|6001.68|6000.98|6001.43|6000.73|14
1737358720000|2025-01-20 07:38:40|6001.55|6000.85|6001.43|6000.73|6001.55|6000.85|6001.43|6000.73|7
1737358730000|2025-01-20 07:38:50|||||||||5
1737358740000|2025-01-20 07:39:00|6001.3|6000.6|6001.43|6000.73|6001.43|6000.73|6001.18|6000.48|26
1737358750000|2025-01-20 07:39:10|6001.55|6000.85|6001.68|6000.98|6001.68|6000.98|6001.55|6000.85|14
1737358760000|2025-01-20 07:39:20|6001.55|6000.85|6001.68|6000.98|6001.68|6000.98|6001.43|6000.73|11
1737358770000|2025-01-20 07:39:30|6001.55|6000.85|6001.43|6000.73|6001.55|6000.85|6001.3|6000.6|12
1737358780000|2025-01-20 07:39:40|6001.55|6000.85|6001.43|6000.73|6001.68|6000.98|6001.43|6000.73|12
1737358790000|2025-01-20 07:39:50|6001.55|6000.85|6001.55|6000.85|6001.55|6000.85|6001.55|6000.85|5
1737358800000|2025-01-20 07:40:00|6001.43|6000.73|6001.68|6000.98|6001.68|6000.98|6001.43|6000.73|5
1737358810000|2025-01-20 07:40:10|6001.55|6000.85|6001.68|6000.98|6001.68|6000.98|6001.43|6000.73|28
1737358820000|2025-01-20 07:40:20|6001.8|6001.1|6001.93|6001.23|6001.93|6001.23|6001.8|6001.1|12
1737358830000|2025-01-20 07:40:30|6001.8|6001.1|6001.68|6000.98|6001.8|6001.1|6001.68|6000.98|6
1737358840000|2025-01-20 07:40:40|6001.8|6001.1|6001.8|6001.1|6001.8|6001.1|6001.68|6000.98|7
1737358850000|2025-01-20 07:40:50|6001.68|6000.98|6001.68|6000.98|6001.68|6000.98|6001.68|6000.98|0
1737358860000|2025-01-20 07:41:00|6001.8|6001.1|6001.68|6000.98|6001.8|6001.1|6001.68|6000.98|4
1737358870000|2025-01-20 07:41:10|6001.8|6001.1|6001.68|6000.98|6001.8|6001.1|6001.68|6000.98|3
1737358880000|2025-01-20 07:41:20|6001.8|6001.1|6001.8|6001.1|6001.93|6001.23|6001.8|6001.1|8
1737358890000|2025-01-20 07:41:30|6001.68|6000.98|6001.68|6000.98|6001.68|6000.98|6001.68|6000.98|0
1737358900000|2025-01-20 07:41:40|6001.93|6001.23|6001.93|6001.23|6001.93|6001.23|6001.68|6000.98|4
1737358910000|2025-01-20 07:41:50|||||||||23
1737358920000|2025-01-20 07:42:00|6002.18|6001.48|6002.18|6001.48|6002.43|6001.73|6002.18|6001.48|97
1737358930000|2025-01-20 07:42:10|6002.05|6001.35|6001.93|6001.23|6002.05|6001.35|6001.93|6001.23|27
1737358940000|2025-01-20 07:42:20|6002.05|6001.35|6002.18|6001.48|6002.18|6001.48|6001.93|6001.23|36
1737358950000|2025-01-20 07:42:30|6002.05|6001.35|6001.93|6001.23|6002.05|6001.35|6001.93|6001.23|5
1737358960000|2025-01-20 07:42:40|||||||||1
1737358970000|2025-01-20 07:42:50|6001.8|6001.1|6001.68|6000.98|6001.93|6001.23|6001.68|6000.98|22
1737359000000|2025-01-20 07:43:20|6001.8|6001.1|6001.68|6000.98|6001.8|6001.1|6001.68|6000.98|17
1737359010000|2025-01-20 07:43:30|6001.8|6001.1|6001.8|6001.1|6001.8|6001.1|6001.68|6000.98|8
1737359020000|2025-01-20 07:43:40|6001.68|6000.98|6001.68|6000.98|6001.8|6001.1|6001.68|6000.98|4
1737359030000|2025-01-20 07:43:50|||||||||4
1737359060000|2025-01-20 07:44:20|6001.8|6001.1|6001.68|6000.98|6001.8|6001.1|6001.68|6000.98|10
1737359090000|2025-01-20 07:44:50|6001.8|6001.1|6001.93|6001.23|6001.93|6001.23|6001.68|6000.98|28
1737359100000|2025-01-20 07:45:00|6001.8|6001.1|6001.93|6001.23|6002.18|6001.48|6001.8|6001.1|16
1737359110000|2025-01-20 07:45:10|6002.05|6001.35|6002.18|6001.48|6002.18|6001.48|6001.93|6001.23|11
1737359120000|2025-01-20 07:45:20|||||||||7
1737359130000|2025-01-20 07:45:30|||||||||3
1737359140000|2025-01-20 07:45:40|6002.43|6001.73|6002.43|6001.73|6002.43|6001.73|6002.43|6001.73|16
1737359150000|2025-01-20 07:45:50|||||||||5
1737359160000|2025-01-20 07:46:00|6002.3|6001.6|6002.93|6002.23|6002.93|6002.23|6002.3|6001.6|117
1737359170000|2025-01-20 07:46:10|||||||||10
1737359180000|2025-01-20 07:46:20|6003.05|6002.35|6003.18|6002.48|6003.18|6002.48|6003.05|6002.35|33
1737359190000|2025-01-20 07:46:30|||||||||30
1737359200000|2025-01-20 07:46:40|||||||||4
1737359210000|2025-01-20 07:46:50|6003.3|6002.6|6003.43|6002.73|6003.43|6002.73|6003.3|6002.6|60
1737359220000|2025-01-20 07:47:00|6003.3|6002.6|6003.18|6002.48|6003.43|6002.73|6003.18|6002.48|13
1737359250000|2025-01-20 07:47:30|6003.43|6002.73|6003.43|6002.73|6003.68|6002.98|6003.43|6002.73|102
1737359260000|2025-01-20 07:47:40|6003.55|6002.85|6003.68|6002.98|6003.68|6002.98|6003.55|6002.85|6
1737359270000|2025-01-20 07:47:50|6003.55|6002.85|6003.68|6002.98|6003.68|6002.98|6003.43|6002.73|12
1737359280000|2025-01-20 07:48:00|||||||||8
1737359290000|2025-01-20 07:48:10|6003.55|6002.85|6003.68|6002.98|6003.68|6002.98|6003.55|6002.85|10
1737359300000|2025-01-20 07:48:20|6003.55|6002.85|6003.43|6002.73|6003.55|6002.85|6003.3|6002.6|25
1737359320000|2025-01-20 07:48:40|6003.3|6002.6|6003.43|6002.73|6003.43|6002.73|6003.3|6002.6|0
1737359340000|2025-01-20 07:49:00|||||||||1
1737359350000|2025-01-20 07:49:10|6003.55|6002.85|6003.43|6002.73|6003.55|6002.85|6003.43|6002.73|14
1737359360000|2025-01-20 07:49:20|6003.55|6002.85|6003.43|6002.73|6003.55|6002.85|6003.43|6002.73|2
1737359380000|2025-01-20 07:49:40|6003.68|6002.98|6003.68|6002.98|6004.18|6003.48|6003.68|6002.98|293
1737359390000|2025-01-20 07:49:50|6003.8|6003.1|6003.68|6002.98|6003.8|6003.1|6003.68|6002.98|5
1737359400000|2025-01-20 07:50:00|6003.8|6003.1|6003.93|6003.23|6003.93|6003.23|6003.68|6002.98|9
1737359410000|2025-01-20 07:50:10|6004.05|6003.35|6004.18|6003.48|6004.43|6003.73|6003.93|6003.23|51
1737359420000|2025-01-20 07:50:20|6004.3|6003.6|6004.43|6003.73|6004.43|6003.73|6004.18|6003.48|14
1737359430000|2025-01-20 07:50:30|||||||||26
1737359440000|2025-01-20 07:50:40|6004.55|6003.85|6004.43|6003.73|6004.68|6003.98|6004.43|6003.73|56
1737359450000|2025-01-20 07:50:50|||||||||1
1737359460000|2025-01-20 07:51:00|6004.68|6003.98|6004.68|6003.98|6004.68|6003.98|6004.68|6003.98|11
1737359470000|2025-01-20 07:51:10|6004.93|6004.23|6004.93|6004.23|6004.93|6004.23|6004.93|6004.23|28
1737359490000|2025-01-20 07:51:30|6004.68|6003.98|6004.68|6003.98|6004.68|6003.98|6004.68|6003.98|18
1737359500000|2025-01-20 07:51:40|6004.93|6004.23|6004.93|6004.23|6004.93|6004.23|6004.93|6004.23|67
1737359510000|2025-01-20 07:51:50|||||||||4
1737359520000|2025-01-20 07:52:00|6005.05|6004.35|6006.18|6005.48|6006.18|6005.48|6005.05|6004.35|168
1737359530000|2025-01-20 07:52:10|6005.93|6005.23|6005.93|6005.23|6005.93|6005.23|6005.68|6004.98|55
1737359550000|2025-01-20 07:52:30|||||||||4
1737359560000|2025-01-20 07:52:40|||||||||2
1737359570000|2025-01-20 07:52:50|6005.8|6005.1|6006.18|6005.48|6006.18|6005.48|6005.8|6005.1|38
1737359580000|2025-01-20 07:53:00|6006.05|6005.35|6006.18|6005.48|6006.18|6005.48|6005.93|6005.23|22
1737359590000|2025-01-20 07:53:10|6005.93|6005.23|6006.18|6005.48|6006.18|6005.48|6005.93|6005.23|14
1737359600000|2025-01-20 07:53:20|6005.93|6005.23|6006.18|6005.48|6006.18|6005.48|6005.93|6005.23|12
1737359610000|2025-01-20 07:53:30|||||||||12
1737359620000|2025-01-20 07:53:40|6006.05|6005.35|6006.18|6005.48|6006.18|6005.48|6005.93|6005.23|44
1737359640000|2025-01-20 07:54:00|6006.05|6005.35|6006.18|6005.48|6006.18|6005.48|6006.05|6005.35|34
1737359650000|2025-01-20 07:54:10|6006.05|6005.35|6006.18|6005.48|6006.18|6005.48|6005.93|6005.23|19
1737359670000|2025-01-20 07:54:30|6005.93|6005.23|6006.18|6005.48|6006.18|6005.48|6005.93|6005.23|30
1737359690000|2025-01-20 07:54:50|6005.93|6005.23|6005.68|6004.98|6005.93|6005.23|6005.68|6004.98|53
1737359700000|2025-01-20 07:55:00|6005.43|6004.73|6005.43|6004.73|6005.43|6004.73|6005.18|6004.48|35
1737359710000|2025-01-20 07:55:10|||||||||8
1737359720000|2025-01-20 07:55:20|6005.3|6004.6|6005.3|6004.6|6005.43|6004.73|6005.18|6004.48|4
1737359730000|2025-01-20 07:55:30|6005.43|6004.73|6005.68|6004.98|6005.68|6004.98|6005.43|6004.73|14
1737359740000|2025-01-20 07:55:40|6005.8|6005.1|6005.43|6004.73|6005.8|6005.1|6005.18|6004.48|92
1737359750000|2025-01-20 07:55:50|6005.3|6004.6|6005.18|6004.48|6005.43|6004.73|6005.18|6004.48|23
1737359760000|2025-01-20 07:56:00|6005.68|6004.98|6005.43|6004.73|6005.68|6004.98|6005.3|6004.6|66
1737359770000|2025-01-20 07:56:10|6005.18|6004.48|6005.18|6004.48|6005.18|6004.48|6005.18|6004.48|31
1737359780000|2025-01-20 07:56:20|6005.43|6004.73|6005.43|6004.73|6005.43|6004.73|6005.43|6004.73|23
1737359790000|2025-01-20 07:56:30|||||||||2
1737359800000|2025-01-20 07:56:40|6005.55|6004.85|6005.93|6005.23|6005.93|6005.23|6005.55|6004.85|62
1737359810000|2025-01-20 07:56:50|6006.05|6005.35|6006.18|6005.48|6006.18|6005.48|6006.05|6005.35|3
1737359820000|2025-01-20 07:57:00|6005.93|6005.23|6005.93|6005.23|6005.93|6005.23|6005.93|6005.23|32
1737359830000|2025-01-20 07:57:10|6005.8|6005.1|6005.8|6005.1|6005.8|6005.1|6005.8|6005.1|1
1737359840000|2025-01-20 07:57:20|6005.68|6004.98|6005.93|6005.23|6005.93|6005.23|6005.68|6004.98|0
1737359870000|2025-01-20 07:57:50|6005.8|6005.1|6005.8|6005.1|6005.8|6005.1|6005.8|6005.1|18
1737359880000|2025-01-20 07:58:00|6005.68|6004.98|6005.68|6004.98|6005.68|6004.98|6005.68|6004.98|2
1737359910000|2025-01-20 07:58:30|6005.55|6004.85|6005.55|6004.85|6005.55|6004.85|6005.55|6004.85|37
1737359920000|2025-01-20 07:58:40|6005.68|6004.98|6005.93|6005.23|6005.93|6005.23|6005.68|6004.98|5
1737359940000|2025-01-20 07:59:00|6006.18|6005.48|6006.18|6005.48|6006.43|6005.73|6006.18|6005.48|36
1737359950000|2025-01-20 07:59:10|||||||||1
1737359960000|2025-01-20 07:59:20|6006.05|6005.35|6006.18|6005.48|6006.18|6005.48|6006.05|6005.35|6
1737359970000|2025-01-20 07:59:30|6006.43|6005.73|6006.43|6005.73|6006.43|6005.73|6006.3|6005.6|18
1737359980000|2025-01-20 07:59:40|6006.18|6005.48|6006.18|6005.48|6006.18|6005.48|6006.18|6005.48|14
1737359990000|2025-01-20 07:59:50|6006.43|6005.73|6006.18|6005.48|6006.43|6005.73|6006.18|6005.48|33
1737360000000|2025-01-20 08:00:00|6005.93|6005.23|6005.18|6004.48|6005.93|6005.23|6004.93|6004.23|347
1737360010000|2025-01-20 08:00:10|6005.3|6004.6|6005.68|6004.98|6005.68|6004.98|6005.3|6004.6|13
1737360020000|2025-01-20 08:00:20|6005.55|6004.85|6005.18|6004.48|6005.8|6005.1|6005.18|6004.48|152
1737360030000|2025-01-20 08:00:30|6005.05|6004.35|6004.93|6004.23|6005.05|6004.35|6004.93|6004.23|12
1737360040000|2025-01-20 08:00:40|||||||||29
1737360050000|2025-01-20 08:00:50|6004.18|6003.48|6003.43|6002.73|6004.18|6003.48|6003.43|6002.73|129
1737360060000|2025-01-20 08:01:00|6003.18|6002.48|6003.93|6003.23|6004.05|6003.35|6003.18|6002.48|98
1737360070000|2025-01-20 08:01:10|6004.18|6003.48|6003.93|6003.23|6004.18|6003.48|6003.8|6003.1|31
1737360080000|2025-01-20 08:01:20|6003.68|6002.98|6003.43|6002.73|6003.68|6002.98|6003.3|6002.6|45
1737360090000|2025-01-20 08:01:30|6003.3|6002.6|6003.43|6002.73|6003.43|6002.73|6003.18|6002.48|9
1737360100000|2025-01-20 08:01:40|6003.3|6002.6|6003.43|6002.73|6003.55|6002.85|6003.18|6002.48|14
1737360110000|2025-01-20 08:01:50|6003.55|6002.85|6003.18|6002.48|6003.68|6002.98|6002.93|6002.23|168
1737360120000|2025-01-20 08:02:00|6002.93|6002.23|6003.68|6002.98|6003.68|6002.98|6002.93|6002.23|44
1737360130000|2025-01-20 08:02:10|6003.8|6003.1|6003.68|6002.98|6003.93|6003.23|6003.68|6002.98|24
1737360140000|2025-01-20 08:02:20|6003.8|6003.1|6003.68|6002.98|6004.18|6003.48|6003.68|6002.98|29
1737360150000|2025-01-20 08:02:30|6003.8|6003.1|6003.93|6003.23|6003.93|6003.23|6003.8|6003.1|28
1737360160000|2025-01-20 08:02:40|6004.18|6003.48|6003.93|6003.23|6004.18|6003.48|6003.93|6003.23|15
1737360170000|2025-01-20 08:02:50|6004.05|6003.35|6003.68|6002.98|6004.05|6003.35|6003.43|6002.73|123
1737360180000|2025-01-20 08:03:00|6003.8|6003.1|6004.18|6003.48|6004.43|6003.73|6003.8|6003.1|47
1737360190000|2025-01-20 08:03:10|6003.3|6002.6|6003.68|6002.98|6003.8|6003.1|6003.18|6002.48|151
1737360200000|2025-01-20 08:03:20|6003.43|6002.73|6003.43|6002.73|6003.43|6002.73|6003.18|6002.48|15
1737360210000|2025-01-20 08:03:30|6003.68|6002.98|6003.93|6003.23|6003.93|6003.23|6003.68|6002.98|56
1737360220000|2025-01-20 08:03:40|6003.8|6003.1|6004.05|6003.35|6004.18|6003.48|6003.68|6002.98|19
1737360230000|2025-01-20 08:03:50|6003.93|6003.23|6004.18|6003.48|6004.18|6003.48|6003.93|6003.23|29
1737360240000|2025-01-20 08:04:00|6003.93|6003.23|6004.18|6003.48|6004.18|6003.48|6003.93|6003.23|21
1737360250000|2025-01-20 08:04:10|6004.43|6003.73|6004.43|6003.73|6004.43|6003.73|6004.43|6003.73|13
1737360260000|2025-01-20 08:04:20|6004.3|6003.6|6004.43|6003.73|6004.68|6003.98|6004.18|6003.48|38
1737360270000|2025-01-20 08:04:30|6004.55|6003.85|6004.68|6003.98|6004.8|6004.1|6004.43|6003.73|25
1737360280000|2025-01-20 08:04:40|6004.43|6003.73|6004.43|6003.73|6004.68|6003.98|6004.43|6003.73|16
1737360290000|2025-01-20 08:04:50|6004.93|6004.23|6004.68|6003.98|6005.43|6004.73|6004.68|6003.98|107
1737360300000|2025-01-20 08:05:00|6004.43|6003.73|6004.68|6003.98|6004.93|6004.23|6004.43|6003.73|34
1737360310000|2025-01-20 08:05:10|6004.93|6004.23|6004.93|6004.23|6004.93|6004.23|6004.43|6003.73|50
1737360320000|2025-01-20 08:05:20|6005.18|6004.48|6006.18|6005.48|6006.18|6005.48|6005.18|6004.48|68
1737360330000|2025-01-20 08:05:30|6005.93|6005.23|6006.43|6005.73|6006.43|6005.73|6005.93|6005.23|37
1737360340000|2025-01-20 08:05:40|6006.3|6005.6|6006.43|6005.73|6006.43|6005.73|6006.18|6005.48|29
1737360350000|2025-01-20 08:05:50|6006.3|6005.6|6006.68|6005.98|6006.68|6005.98|6006.18|6005.48|28
1737360360000|2025-01-20 08:06:00|6006.8|6006.1|6007.43|6006.73|6007.43|6006.73|6006.8|6006.1|80
1737360370000|2025-01-20 08:06:10|6007.68|6006.98|6007.18|6006.48|6007.68|6006.98|6007.18|6006.48|58
1737360380000|2025-01-20 08:06:20|6007.43|6006.73|6007.18|6006.48|6007.43|6006.73|6007.18|6006.48|20
1737360390000|2025-01-20 08:06:30|6007.3|6006.6|6007.3|6006.6|6007.68|6006.98|6007.18|6006.48|40
1737360400000|2025-01-20 08:06:40|6007.43|6006.73|6007.18|6006.48|6007.43|6006.73|6007.18|6006.48|24
1737360410000|2025-01-20 08:06:50|6007.3|6006.6|6007.3|6006.6|6007.55|6006.85|6007.18|6006.48|55
1737360420000|2025-01-20 08:07:00|6007.43|6006.73|6007.43|6006.73|6007.68|6006.98|6007.43|6006.73|28
1737360430000|2025-01-20 08:07:10|6007.3|6006.6|6007.18|6006.48|6007.3|6006.6|6006.93|6006.23|49
1737360440000|2025-01-20 08:07:20|6007.3|6006.6|6007.18|6006.48|6007.43|6006.73|6007.18|6006.48|39
1737360450000|2025-01-20 08:07:30|6007.43|6006.73|6008.18|6007.48|6008.18|6007.48|6007.43|6006.73|66
1737360460000|2025-01-20 08:07:40|6008.05|6007.35|6008.18|6007.48|6008.18|6007.48|6008.05|6007.35|18
1737360470000|2025-01-20 08:07:50|6008.05|6007.35|6007.93|6007.23|6008.05|6007.35|6007.93|6007.23|23
1737360480000|2025-01-20 08:08:00|6008.05|6007.35|6007.43|6006.73|6008.18|6007.48|6007.18|6006.48|60
1737360490000|2025-01-20 08:08:10|6007.18|6006.48|6007.18|6006.48|6007.18|6006.48|6007.18|6006.48|19
1737360500000|2025-01-20 08:08:20|6006.93|6006.23|6007.43|6006.73|6007.55|6006.85|6006.93|6006.23|137
1737360510000|2025-01-20 08:08:30|6007.55|6006.85|6007.43|6006.73|6007.55|6006.85|6007.43|6006.73|6
1737360520000|2025-01-20 08:08:40|6007.18|6006.48|6007.18|6006.48|6007.18|6006.48|6007.05|6006.35|25
1737360530000|2025-01-20 08:08:50|6007.3|6006.6|6007.18|6006.48|6007.3|6006.6|6007.18|6006.48|68
1737360540000|2025-01-20 08:09:00|6007.43|6006.73|6007.3|6006.6|6007.43|6006.73|6007.18|6006.48|30
1737360550000|2025-01-20 08:09:10|6007.18|6006.48|6007.43|6006.73|6007.43|6006.73|6007.18|6006.48|9
1737360560000|2025-01-20 08:09:20|6007.55|6006.85|6007.68|6006.98|6007.68|6006.98|6007.43|6006.73|5
1737360570000|2025-01-20 08:09:30|||||||||5
1737360580000|2025-01-20 08:09:40|||||||||25
1737360590000|2025-01-20 08:09:50|6007.43|6006.73|6007.68|6006.98|6007.68|6006.98|6007.43|6006.73|12
1737360600000|2025-01-20 08:10:00|6007.8|6007.1|6007.43|6006.73|6007.8|6007.1|6007.18|6006.48|42
1737360610000|2025-01-20 08:10:10|||||||||6
1737360620000|2025-01-20 08:10:20|||||||||1
1737360630000|2025-01-20 08:10:30|6007.18|6006.48|6006.68|6005.98|6007.18|6006.48|6006.68|6005.98|38
1737360640000|2025-01-20 08:10:40|6006.8|6006.1|6006.93|6006.23|6006.93|6006.23|6006.8|6006.1|28
1737360650000|2025-01-20 08:10:50|6006.8|6006.1|6006.43|6005.73|6006.8|6006.1|6006.43|6005.73|28
1737360660000|2025-01-20 08:11:00|6006.55|6005.85|6006.93|6006.23|6006.93|6006.23|6006.43|6005.73|39
1737360670000|2025-01-20 08:11:10|6006.68|6005.98|6006.68|6005.98|6007.18|6006.48|6006.68|6005.98|63
1737360680000|2025-01-20 08:11:20|6006.8|6006.1|6007.18|6006.48|6007.18|6006.48|6006.8|6006.1|25
1737360690000|2025-01-20 08:11:30|6007.43|6006.73|6007.43|6006.73|6007.43|6006.73|6007.3|6006.6|13
1737360700000|2025-01-20 08:11:40|6007.3|6006.6|6007.18|6006.48|6007.3|6006.6|6007.18|6006.48|15
1737360710000|2025-01-20 08:11:50|6007.43|6006.73|6007.43|6006.73|6007.43|6006.73|6007.18|6006.48|23
1737360720000|2025-01-20 08:12:00|6007.3|6006.6|6007.18|6006.48|6007.3|6006.6|6006.93|6006.23|15
1737360730000|2025-01-20 08:12:10|||||||||8
1737360740000|2025-01-20 08:12:20|6007.3|6006.6|6007.18|6006.48|6007.43|6006.73|6007.18|6006.48|19
1737360750000|2025-01-20 08:12:30|6007.3|6006.6|6007.05|6006.35|6007.43|6006.73|6006.93|6006.23|24
1737360760000|2025-01-20 08:12:40|6007.18|6006.48|6006.93|6006.23|6007.18|6006.48|6006.93|6006.23|2
1737360770000|2025-01-20 08:12:50|6006.68|6005.98|6006.68|6005.98|6006.68|6005.98|6006.68|6005.98|17
1737360780000|2025-01-20 08:13:00|6006.43|6005.73|6006.43|6005.73|6006.68|6005.98|6006.43|6005.73|22
1737360790000|2025-01-20 08:13:10|6006.3|6005.6|6006.18|6005.48|6006.43|6005.73|6006.18|6005.48|13
1737360800000|2025-01-20 08:13:20|6006.43|6005.73|6006.18|6005.48|6006.43|6005.73|6005.68|6004.98|112
1737360810000|2025-01-20 08:13:30|6006.05|6005.35|6005.93|6005.23|6006.18|6005.48|6005.93|6005.23|24
1737360820000|2025-01-20 08:13:40|6006.05|6005.35|6006.05|6005.35|6006.18|6005.48|6006.05|6005.35|13
1737360830000|2025-01-20 08:13:50|6006.18|6005.48|6006.18|6005.48|6006.18|6005.48|6006.18|6005.48|0
1737360840000|2025-01-20 08:14:00|||||||||4
1737360850000|2025-01-20 08:14:10|6006.43|6005.73|6006.68|6005.98|6006.68|6005.98|6006.43|6005.73|37
1737360860000|2025-01-20 08:14:20|6006.43|6005.73|6006.68|6005.98|6006.68|6005.98|6006.43|6005.73|31
1737360870000|2025-01-20 08:14:30|6006.55|6005.85|6006.43|6005.73|6006.68|6005.98|6006.43|6005.73|11
1737360880000|2025-01-20 08:14:40|6006.55|6005.85|6006.68|6005.98|6006.93|6006.23|6006.43|6005.73|39
1737360890000|2025-01-20 08:14:50|||||||||1
1737360900000|2025-01-20 08:15:00|6006.93|6006.23|6006.93|6006.23|6007.18|6006.48|6006.68|6005.98|65
1737360910000|2025-01-20 08:15:10|6006.8|6006.1|6005.93|6005.23|6006.8|6006.1|6005.68|6004.98|94
1737360920000|2025-01-20 08:15:20|6006.05|6005.35|6005.93|6005.23|6006.05|6005.35|6005.93|6005.23|19
1737360930000|2025-01-20 08:15:30|6005.8|6005.1|6005.68|6004.98|6005.93|6005.23|6005.68|6004.98|30
1737360940000|2025-01-20 08:15:40|||||||||2
1737360960000|2025-01-20 08:16:00|6005.55|6004.85|6005.18|6004.48|6005.68|6004.98|6005.18|6004.48|58
1737360970000|2025-01-20 08:16:10|6004.93|6004.23|6004.18|6003.48|6004.93|6004.23|6004.18|6003.48|66
1737360980000|2025-01-20 08:16:20|6003.68|6002.98|6003.93|6003.23|6003.93|6003.23|6003.43|6002.73|67
1737360990000|2025-01-20 08:16:30|||||||||19
1737361000000|2025-01-20 08:16:40|6004.05|6003.35|6004.43|6003.73|6004.43|6003.73|6004.05|6003.35|82
1737361010000|2025-01-20 08:16:50|6004.18|6003.48|6004.18|6003.48|6004.3|6003.6|6004.18|6003.48|8
1737361020000|2025-01-20 08:17:00|||||||||17
1737361030000|2025-01-20 08:17:10|6004.3|6003.6|6004.68|6003.98|6004.68|6003.98|6004.3|6003.6|15
1737361040000|2025-01-20 08:17:20|6004.8|6004.1|6004.68|6003.98|6004.8|6004.1|6004.68|6003.98|19
1737361050000|2025-01-20 08:17:30|6004.8|6004.1|6004.93|6004.23|6004.93|6004.23|6004.68|6003.98|3
1737361060000|2025-01-20 08:17:40|6004.68|6003.98|6004.8|6004.1|6004.8|6004.1|6004.68|6003.98|23
1737361070000|2025-01-20 08:17:50|6004.93|6004.23|6004.93|6004.23|6004.93|6004.23|6004.93|6004.23|2
1737361080000|2025-01-20 08:18:00|6004.8|6004.1|6004.68|6003.98|6004.8|6004.1|6004.43|6003.73|30
1737361090000|2025-01-20 08:18:10|6004.55|6003.85|6004.43|6003.73|6004.55|6003.85|6004.43|6003.73|4
1737361100000|2025-01-20 08:18:20|6004.68|6003.98|6005.18|6004.48|6005.18|6004.48|6004.68|6003.98|20
1737361110000|2025-01-20 08:18:30|6005.43|6004.73|6005.43|6004.73|6005.43|6004.73|6005.43|6004.73|10
1737361120000|2025-01-20 08:18:40|6005.68|6004.98|6005.68|6004.98|6005.68|6004.98|6005.68|6004.98|7
1737361130000|2025-01-20 08:18:50|6005.55|6004.85|6005.68|6004.98|6005.68|6004.98|6005.55|6004.85|16
1737361140000|2025-01-20 08:19:00|6005.8|6005.1|6005.55|6004.85|6005.8|6005.1|6005.43|6004.73|16
1737361150000|2025-01-20 08:19:10|6005.43|6004.73|6005.68|6004.98|6005.68|6004.98|6005.43|6004.73|3
1737361160000|2025-01-20 08:19:20|6005.43|6004.73|6005.68|6004.98|6005.68|6004.98|6005.43|6004.73|12
1737361170000|2025-01-20 08:19:30|6005.55|6004.85|6005.93|6005.23|6005.93|6005.23|6005.55|6004.85|14
1737361180000|2025-01-20 08:19:40|6006.18|6005.48|6006.43|6005.73|6006.43|6005.73|6006.18|6005.48|15
1737361190000|2025-01-20 08:19:50|6006.3|6005.6|6006.05|6005.35|6006.43|6005.73|6005.93|6005.23|34
1737361200000|2025-01-20 08:20:00|6006.18|6005.48|6006.18|6005.48|6006.43|6005.73|6005.93|6005.23|50
1737361210000|2025-01-20 08:20:10|6006.05|6005.35|6005.68|6004.98|6006.05|6005.35|6005.68|6004.98|18
1737361220000|2025-01-20 08:20:20|6005.55|6004.85|6005.68|6004.98|6005.68|6004.98|6005.43|6004.73|24
1737361230000|2025-01-20 08:20:30|||||||||2
1737361240000|2025-01-20 08:20:40|6005.55|6004.85|6005.43|6004.73|6005.68|6004.98|6005.43|6004.73|6
1737361250000|2025-01-20 08:20:50|6005.55|6004.85|6005.43|6004.73|6005.68|6004.98|6005.43|6004.73|15
1737361260000|2025-01-20 08:21:00|6005.05|6004.35|6005.05|6004.35|6005.18|6004.48|6004.93|6004.23|40
1737361270000|2025-01-20 08:21:10|6004.93|6004.23|6005.18|6004.48|6005.3|6004.6|6004.93|6004.23|17
1737361280000|2025-01-20 08:21:20|6005.05|6004.35|6005.18|6004.48|6005.18|6004.48|6005.05|6004.35|11
1737361290000|2025-01-20 08:21:30|6005.05|6004.35|6005.18|6004.48|6005.18|6004.48|6004.93|6004.23|4
1737361300000|2025-01-20 08:21:40|6005.05|6004.35|6004.93|6004.23|6005.18|6004.48|6004.93|6004.23|4
1737361310000|2025-01-20 08:21:50|6005.18|6004.48|6005.05|6004.35|6005.18|6004.48|6004.93|6004.23|21
1737361320000|2025-01-20 08:22:00|6005.18|6004.48|6004.93|6004.23|6005.18|6004.48|6004.93|6004.23|5
1737361330000|2025-01-20 08:22:10|6004.8|6004.1|6004.68|6003.98|6004.8|6004.1|6004.43|6003.73|23
1737361340000|2025-01-20 08:22:20|||||||||3
1737361350000|2025-01-20 08:22:30|6004.93|6004.23|6004.93|6004.23|6004.93|6004.23|6004.93|6004.23|9
1737361360000|2025-01-20 08:22:40|6005.18|6004.48|6005.18|6004.48|6005.43|6004.73|6004.93|6004.23|31
1737361370000|2025-01-20 08:22:50|6005.3|6004.6|6005.68|6004.98|6005.68|6004.98|6005.3|6004.6|9
1737361380000|2025-01-20 08:23:00|6005.55|6004.85|6005.68|6004.98|6005.68|6004.98|6005.43|6004.73|17
1737361390000|2025-01-20 08:23:10|6005.55|6004.85|6005.18|6004.48|6005.55|6004.85|6005.18|6004.48|7
1737361400000|2025-01-20 08:23:20|6005.3|6004.6|6005.43|6004.73|6005.43|6004.73|6005.3|6004.6|6
1737361410000|2025-01-20 08:23:30|6005.93|6005.23|6005.93|6005.23|6005.93|6005.23|6005.93|6005.23|31
1737361420000|2025-01-20 08:23:40|6005.8|6005.1|6005.68|6004.98|6005.8|6005.1|6005.55|6004.85|6
1737361430000|2025-01-20 08:23:50|6005.55|6004.85|6004.93|6004.23|6005.68|6004.98|6004.93|6004.23|53
1737361440000|2025-01-20 08:24:00|6005.05|6004.35|6004.43|6003.73|6005.18|6004.48|6004.43|6003.73|37
1737361450000|2025-01-20 08:24:10|6004.55|6003.85|6004.68|6003.98|6004.68|6003.98|6004.55|6003.85|25
1737361460000|2025-01-20 08:24:20|6004.55|6003.85|6004.18|6003.48|6004.55|6003.85|6003.93|6003.23|77
1737361470000|2025-01-20 08:24:30|6003.93|6003.23|6003.93|6003.23|6003.93|6003.23|6003.93|6003.23|6
1737361480000|2025-01-20 08:24:40|6003.68|6002.98|6003.68|6002.98|6003.93|6003.23|6003.68|6002.98|14
1737361490000|2025-01-20 08:24:50|6003.8|6003.1|6003.8|6003.1|6003.93|6003.23|6003.68|6002.98|35
1737361500000|2025-01-20 08:25:00|6003.68|6002.98|6003.93|6003.23|6003.93|6003.23|6003.68|6002.98|32
1737361510000|2025-01-20 08:25:10|6003.68|6002.98|6003.93|6003.23|6003.93|6003.23|6003.68|6002.98|11
1737361520000|2025-01-20 08:25:20|6003.68|6002.98|6003.93|6003.23|6004.18|6003.48|6003.68|6002.98|27
1737361530000|2025-01-20 08:25:30|6004.05|6003.35|6003.93|6003.23|6004.05|6003.35|6003.93|6003.23|1
1737361540000|2025-01-20 08:25:40|6004.05|6003.35|6003.93|6003.23|6004.18|6003.48|6003.93|6003.23|13
1737361550000|2025-01-20 08:25:50|6003.43|6002.73|6003.43|6002.73|6003.43|6002.73|6003.43|6002.73|81
1737361560000|2025-01-20 08:26:00|6003.55|6002.85|6003.68|6002.98|6003.8|6003.1|6003.55|6002.85|24
1737361590000|2025-01-20 08:26:30|6003.55|6002.85|6003.68|6002.98|6003.93|6003.23|6003.43|6002.73|83
1737361600000|2025-01-20 08:26:40|6003.55|6002.85|6002.05|6001.35|6003.55|6002.85|6001.93|6001.23|107
1737361610000|2025-01-20 08:26:50|6002.18|6001.48|6002.18|6001.48|6002.18|6001.48|6002.05|6001.35|20
1737361620000|2025-01-20 08:27:00|6001.93|6001.23|6001.18|6000.48|6002.05|6001.35|6001.18|6000.48|75
1737361630000|2025-01-20 08:27:10|6001.05|6000.35|6000.93|6000.23|6001.05|6000.35|6000.43|5999.73|71
1737361640000|2025-01-20 08:27:20|6000.8|6000.1|6000.68|5999.98|6000.8|6000.1|6000.68|5999.98|14
1737361650000|2025-01-20 08:27:30|6000.8|6000.1|6000.93|6000.23|6001.18|6000.48|6000.43|5999.73|163
1737361660000|2025-01-20 08:27:40|6000.8|6000.1|6000.43|5999.73|6000.8|6000.1|6000.18|5999.48|122
1737361670000|2025-01-20 08:27:50|6000.18|5999.48|5999.93|5999.23|6000.18|5999.48|5999.93|5999.23|48
1737361680000|2025-01-20 08:28:00|6000.05|5999.35|6000.18|5999.48|6000.18|5999.48|6000.05|5999.35|40
1737361690000|2025-01-20 08:28:10|5999.93|5999.23|5999.93|5999.23|6000.18|5999.48|5999.93|5999.23|75
1737361700000|2025-01-20 08:28:20|5999.68|5998.98|5999.68|5998.98|5999.93|5999.23|5999.68|5998.98|61
1737361710000|2025-01-20 08:28:30|5999.8|5999.1|5999.55|5998.85|5999.8|5999.1|5998.93|5998.23|119
1737361720000|2025-01-20 08:28:40|5999.43|5998.73|5998.93|5998.23|5999.43|5998.73|5998.93|5998.23|45
1737361730000|2025-01-20 08:28:50|5999.05|5998.35|5998.68|5997.98|5999.05|5998.35|5998.18|5997.48|122
1737361740000|2025-01-20 08:29:00|5998.43|5997.73|5997.68|5996.98|5998.55|5997.85|5996.8|5996.1|146
1737361750000|2025-01-20 08:29:10|5997.93|5997.23|5998.68|5997.98|5998.68|5997.98|5997.93|5997.23|54
1737361760000|2025-01-20 08:29:20|5998.93|5998.23|5998.68|5997.98|5998.93|5998.23|5998.68|5997.98|54
1737361770000|2025-01-20 08:29:30|5998.43|5997.73|5998.68|5997.98|5998.68|5997.98|5998.43|5997.73|18
1737361780000|2025-01-20 08:29:40|5998.8|5998.1|5998.8|5998.1|5998.93|5998.23|5998.68|5997.98|20
1737361790000|2025-01-20 08:29:50|5998.93|5998.23|5999.3|5998.6|5999.43|5998.73|5998.93|5998.23|38
1737361800000|2025-01-20 08:30:00|5999.43|5998.73|5998.43|5997.73|5999.43|5998.73|5998.43|5997.73|58
1737361810000|2025-01-20 08:30:10|5998.55|5997.85|5998.93|5998.23|5999.18|5998.48|5998.43|5997.73|37
1737361820000|2025-01-20 08:30:20|5999.05|5998.35|5998.93|5998.23|5999.05|5998.35|5998.93|5998.23|7
1737361830000|2025-01-20 08:30:30|5999.05|5998.35|5999.68|5998.98|5999.93|5999.23|5999.05|5998.35|27
1737361840000|2025-01-20 08:30:40|||||||||2
1737361850000|2025-01-20 08:30:50|5999.55|5998.85|5999.43|5998.73|5999.68|5998.98|5999.18|5998.48|11
1737361860000|2025-01-20 08:31:00|5999.3|5998.6|5999.43|5998.73|5999.43|5998.73|5999.18|5998.48|13
1737361870000|2025-01-20 08:31:10|5999.3|5998.6|5999.55|5998.85|5999.68|5998.98|5999.3|5998.6|9
1737361880000|2025-01-20 08:31:20|5999.68|5998.98|5999.68|5998.98|6000.05|5999.35|5999.43|5998.73|20
1737361890000|2025-01-20 08:31:30|5999.8|5999.1|5999.93|5999.23|5999.93|5999.23|5999.68|5998.98|7
1737361900000|2025-01-20 08:31:40|6000.05|5999.35|6000.68|5999.98|6000.93|6000.23|6000.05|5999.35|45
1737361910000|2025-01-20 08:31:50|6000.8|6000.1|6000.93|6000.23|6000.93|6000.23|6000.8|6000.1|7
1737361920000|2025-01-20 08:32:00|6001.05|6000.35|6001.3|6000.6|6001.3|6000.6|6000.93|6000.23|13
1737361930000|2025-01-20 08:32:10|6001.43|6000.73|6000.43|5999.73|6001.43|6000.73|6000.43|5999.73|67
1737361940000|2025-01-20 08:32:20|6000.55|5999.85|6000.43|5999.73|6000.68|5999.98|6000.18|5999.48|24
1737361950000|2025-01-20 08:32:30|6000.55|5999.85|6000.68|5999.98|6000.68|5999.98|6000.43|5999.73|5
1737361960000|2025-01-20 08:32:40|6000.8|6000.1|6000.8|6000.1|6000.8|6000.1|6000.8|6000.1|3
1737361970000|2025-01-20 08:32:50|6000.93|6000.23|6000.68|5999.98|6001.05|6000.35|6000.68|5999.98|20
1737361980000|2025-01-20 08:33:00|6000.8|6000.1|6001.18|6000.48|6001.3|6000.6|6000.43|5999.73|38
1737361990000|2025-01-20 08:33:10|6001.05|6000.35|6000.43|5999.73|6001.18|6000.48|6000.43|5999.73|29
1737362000000|2025-01-20 08:33:20|6000.55|5999.85|6000.18|5999.48|6000.68|5999.98|6000.18|5999.48|22
1737362010000|2025-01-20 08:33:30|6000.3|5999.6|5999.18|5998.48|6000.3|5999.6|5999.18|5998.48|14
1737362020000|2025-01-20 08:33:40|5999.3|5998.6|6000.18|5999.48|6000.18|5999.48|5999.3|5998.6|29
1737362030000|2025-01-20 08:33:50|6000.05|5999.35|5999.93|5999.23|6000.05|5999.35|5999.93|5999.23|8
1737362040000|2025-01-20 08:34:00|6000.05|5999.35|6000.68|5999.98|6000.8|6000.1|6000.05|5999.35|31
1737362050000|2025-01-20 08:34:10|6000.8|6000.1|6000.93|6000.23|6000.93|6000.23|6000.68|5999.98|11
1737362070000|2025-01-20 08:34:30|6001.05|6000.35|6001.43|6000.73|6001.55|6000.85|6000.93|6000.23|15
1737362090000|2025-01-20 08:34:50|6001.55|6000.85|6001.43|6000.73|6001.68|6000.98|6001.43|6000.73|8
1737362100000|2025-01-20 08:35:00|6000.93|6000.23|6001.43|6000.73|6001.43|6000.73|6000.93|6000.23|21
1737362110000|2025-01-20 08:35:10|6001.55|6000.85|6001.93|6001.23|6001.93|6001.23|6001.43|6000.73|16
1737362120000|2025-01-20 08:35:20|||||||||5
1737362130000|2025-01-20 08:35:30|||||||||2
1737362140000|2025-01-20 08:35:40|6002.05|6001.35|6002.3|6001.6|6002.43|6001.73|6001.93|6001.23|34
1737362150000|2025-01-20 08:35:50|6002.18|6001.48|6002.18|6001.48|6002.3|6001.6|6001.93|6001.23|17
1737362160000|2025-01-20 08:36:00|6002.3|6001.6|6002.43|6001.73|6002.68|6001.98|6002.3|6001.6|8
1737362170000|2025-01-20 08:36:10|6002.18|6001.48|6002.43|6001.73|6002.43|6001.73|6002.18|6001.48|8
1737362180000|2025-01-20 08:36:20|6002.3|6001.6|6002.43|6001.73|6002.68|6001.98|6002.18|6001.48|10
1737362190000|2025-01-20 08:36:30|||||||||1
1737362200000|2025-01-20 08:36:40|6002.3|6001.6|6002.18|6001.48|6002.43|6001.73|6002.18|6001.48|7
1737362210000|2025-01-20 08:36:50|6001.68|6000.98|6001.68|6000.98|6001.93|6001.23|6001.68|6000.98|9
1737362220000|2025-01-20 08:37:00|6001.8|6001.1|6002.05|6001.35|6002.18|6001.48|6001.8|6001.1|11
1737362230000|2025-01-20 08:37:10|6001.93|6001.23|6002.18|6001.48|6002.18|6001.48|6001.93|6001.23|2
1737362240000|2025-01-20 08:37:20|6002.3|6001.6|6002.68|6001.98|6002.8|6002.1|6002.3|6001.6|41
1737362250000|2025-01-20 08:37:30|6002.8|6002.1|6002.68|6001.98|6002.8|6002.1|6002.55|6001.85|23
1737362260000|2025-01-20 08:37:40|6002.93|6002.23|6002.93|6002.23|6002.93|6002.23|6002.8|6002.1|1
1737362270000|2025-01-20 08:37:50|6002.8|6002.1|6002.93|6002.23|6002.93|6002.23|6002.68|6001.98|7
1737362280000|2025-01-20 08:38:00|6003.18|6002.48|6003.43|6002.73|6003.43|6002.73|6003.18|6002.48|48
1737362290000|2025-01-20 08:38:10|6003.18|6002.48|6003.18|6002.48|6003.18|6002.48|6003.18|6002.48|5
1737362300000|2025-01-20 08:38:20|6003.3|6002.6|6003.43|6002.73|6003.43|6002.73|6003.3|6002.6|5
1737362310000|2025-01-20 08:38:30|||||||||3
1737362320000|2025-01-20 08:38:40|6003.55|6002.85|6003.68|6002.98|6003.68|6002.98|6003.43|6002.73|48
1737362330000|2025-01-20 08:38:50|6003.43|6002.73|6003.43|6002.73|6003.43|6002.73|6003.43|6002.73|3
1737362340000|2025-01-20 08:39:00|6003.3|6002.6|6003.3|6002.6|6003.43|6002.73|6003.18|6002.48|10
1737362350000|2025-01-20 08:39:10|6003.18|6002.48|6003.43|6002.73|6003.43|6002.73|6003.18|6002.48|4
1737362360000|2025-01-20 08:39:20|6003.3|6002.6|6003.43|6002.73|6003.43|6002.73|6003.18|6002.48|5
1737362370000|2025-01-20 08:39:30|6003.3|6002.6|6003.18|6002.48|6003.43|6002.73|6003.18|6002.48|4
1737362380000|2025-01-20 08:39:40|6003.3|6002.6|6003.43|6002.73|6003.43|6002.73|6003.3|6002.6|8
1737362400000|2025-01-20 08:40:00|6003.18|6002.48|6003.43|6002.73|6003.68|6002.98|6003.18|6002.48|35
1737362410000|2025-01-20 08:40:10|6003.55|6002.85|6003.68|6002.98|6003.68|6002.98|6003.43|6002.73|22
1737362420000|2025-01-20 08:40:20|||||||||5
1737362430000|2025-01-20 08:40:30|6003.55|6002.85|6003.43|6002.73|6003.68|6002.98|6003.43|6002.73|11
1737362440000|2025-01-20 08:40:40|6003.3|6002.6|6002.8|6002.1|6003.3|6002.6|6002.68|6001.98|35
1737362450000|2025-01-20 08:40:50|6002.68|6001.98|6002.68|6001.98|6002.8|6002.1|6002.43|6001.73|31
1737362460000|2025-01-20 08:41:00|6002.43|6001.73|6000.93|6000.23|6002.43|6001.73|6000.93|6000.23|184
1737362470000|2025-01-20 08:41:10|6001.05|6000.35|6001.43|6000.73|6001.43|6000.73|6000.93|6000.23|62
1737362480000|2025-01-20 08:41:20|6001.3|6000.6|6001.43|6000.73|6001.43|6000.73|6001.3|6000.6|7
1737362490000|2025-01-20 08:41:30|6001.3|6000.6|6001.43|6000.73|6001.43|6000.73|6001.18|6000.48|41
1737362500000|2025-01-20 08:41:40|6001.55|6000.85|6001.05|6000.35|6001.68|6000.98|6000.93|6000.23|17
1737362510000|2025-01-20 08:41:50|6000.93|6000.23|6000.93|6000.23|6001.18|6000.48|6000.93|6000.23|19
1737362520000|2025-01-20 08:42:00|6001.18|6000.48|6001.18|6000.48|6001.18|6000.48|6000.93|6000.23|65
1737362530000|2025-01-20 08:42:10|6001.43|6000.73|6001.3|6000.6|6001.68|6000.98|6001.18|6000.48|32
1737362540000|2025-01-20 08:42:20|6001.43|6000.73|6001.18|6000.48|6001.43|6000.73|6001.18|6000.48|4
1737362550000|2025-01-20 08:42:30|6001.3|6000.6|6001.18|6000.48|6001.43|6000.73|6001.18|6000.48|9
1737362560000|2025-01-20 08:42:40|6000.93|6000.23|6000.93|6000.23|6001.05|6000.35|6000.93|6000.23|23
1737362570000|2025-01-20 08:42:50|6001.05|6000.35|6001.18|6000.48|6001.18|6000.48|6000.93|6000.23|21
1737362580000|2025-01-20 08:43:00|6000.93|6000.23|6000.68|5999.98|6000.93|6000.23|6000.3|5999.6|159
1737362590000|2025-01-20 08:43:10|6000.93|6000.23|6000.93|6000.23|6000.93|6000.23|6000.93|6000.23|8
1737362600000|2025-01-20 08:43:20|6000.68|5999.98|6000.68|5999.98|6000.68|5999.98|6000.68|5999.98|8
1737362610000|2025-01-20 08:43:30|6001.18|6000.48|6000.93|6000.23|6001.18|6000.48|6000.93|6000.23|33
1737362620000|2025-01-20 08:43:40|6001.05|6000.35|6000.93|6000.23|6001.18|6000.48|6000.8|6000.1|13
1737362630000|2025-01-20 08:43:50|6001.05|6000.35|6001.18|6000.48|6001.18|6000.48|6001.05|6000.35|9
1737362640000|2025-01-20 08:44:00|6001.05|6000.35|6001.18|6000.48|6001.18|6000.48|6000.93|6000.23|2
1737362650000|2025-01-20 08:44:10|6001.43|6000.73|6001.68|6000.98|6001.68|6000.98|6001.43|6000.73|19
1737362660000|2025-01-20 08:44:20|6001.8|6001.1|6002.18|6001.48|6002.18|6001.48|6001.68|6000.98|21
1737362670000|2025-01-20 08:44:30|6002.05|6001.35|6002.43|6001.73|6002.43|6001.73|6002.05|6001.35|0
1737362680000|2025-01-20 08:44:40|6002.3|6001.6|6001.93|6001.23|6002.3|6001.6|6001.93|6001.23|11
1737362690000|2025-01-20 08:44:50|6002.05|6001.35|6002.18|6001.48|6002.18|6001.48|6002.05|6001.35|0
1737362700000|2025-01-20 08:45:00|6002.3|6001.6|6002.18|6001.48|6002.43|6001.73|6002.18|6001.48|5
1737362710000|2025-01-20 08:45:10|6002.3|6001.6|6002.3|6001.6|6002.3|6001.6|6002.3|6001.6|4
1737362720000|2025-01-20 08:45:20|6002.18|6001.48|6002.18|6001.48|6002.43|6001.73|6002.18|6001.48|11
1737362730000|2025-01-20 08:45:30|6002.05|6001.35|6001.93|6001.23|6002.43|6001.73|6001.93|6001.23|23
1737362740000|2025-01-20 08:45:40|6002.05|6001.35|6001.93|6001.23|6002.05|6001.35|6001.8|6001.1|12
1737362750000|2025-01-20 08:45:50|||||||||7
1737362760000|2025-01-20 08:46:00|6001.68|6000.98|6001.05|6000.35|6001.8|6001.1|6000.93|6000.23|55
1737362770000|2025-01-20 08:46:10|6001.18|6000.48|6001.43|6000.73|6001.43|6000.73|6000.93|6000.23|19
1737362780000|2025-01-20 08:46:20|6001.3|6000.6|6001.18|6000.48|6001.43|6000.73|6001.18|6000.48|51
1737362790000|2025-01-20 08:46:30|6001.3|6000.6|6001.43|6000.73|6001.43|6000.73|6001.18|6000.48|9
1737362800000|2025-01-20 08:46:40|6001.68|6000.98|6001.93|6001.23|6002.05|6001.35|6001.43|6000.73|24
1737362810000|2025-01-20 08:46:50|6002.05|6001.35|6001.93|6001.23|6002.18|6001.48|6001.43|6000.73|76
1737362820000|2025-01-20 08:47:00|6001.8|6001.1|6002.3|6001.6|6002.43|6001.73|6001.8|6001.1|15
1737362830000|2025-01-20 08:47:10|6002.18|6001.48|6002.18|6001.48|6002.18|6001.48|6002.05|6001.35|1
1737362840000|2025-01-20 08:47:20|6002.3|6001.6|6002.18|6001.48|6002.3|6001.6|6002.18|6001.48|15
1737362850000|2025-01-20 08:47:30|6002.3|6001.6|6002.68|6001.98|6002.68|6001.98|6002.3|6001.6|22
1737362860000|2025-01-20 08:47:40|6002.93|6002.23|6002.93|6002.23|6002.93|6002.23|6002.8|6002.1|17
1737362870000|2025-01-20 08:47:50|||||||||5
1737362880000|2025-01-20 08:48:00|6003.05|6002.35|6002.43|6001.73|6003.18|6002.48|6002.43|6001.73|59
1737362890000|2025-01-20 08:48:10|6002.55|6001.85|6002.43|6001.73|6002.55|6001.85|6002.43|6001.73|2
1737362900000|2025-01-20 08:48:20|6002.55|6001.85|6002.68|6001.98|6002.68|6001.98|6002.55|6001.85|3
1737362910000|2025-01-20 08:48:30|6002.55|6001.85|6001.93|6001.23|6002.68|6001.98|6001.93|6001.23|120
1737362920000|2025-01-20 08:48:40|6002.05|6001.35|6002.05|6001.35|6002.05|6001.35|6002.05|6001.35|23
1737362930000|2025-01-20 08:48:50|6002.18|6001.48|6001.93|6001.23|6002.18|6001.48|6001.68|6000.98|36
1737362940000|2025-01-20 08:49:00|6001.68|6000.98|6001.68|6000.98|6001.68|6000.98|6001.68|6000.98|10
1737362950000|2025-01-20 08:49:10|6001.55|6000.85|6001.55|6000.85|6001.68|6000.98|6001.55|6000.85|9
1737362960000|2025-01-20 08:49:20|6001.68|6000.98|6001.68|6000.98|6001.68|6000.98|6001.68|6000.98|1
1737362970000|2025-01-20 08:49:30|||||||||9
1737362980000|2025-01-20 08:49:40|6001.55|6000.85|6001.68|6000.98|6001.68|6000.98|6001.43|6000.73|6
1737362990000|2025-01-20 08:49:50|6001.55|6000.85|6001.18|6000.48|6001.55|6000.85|6001.18|6000.48|8
1737363000000|2025-01-20 08:50:00|6001.3|6000.6|6001.43|6000.73|6001.43|6000.73|6001.05|6000.35|52
1737363010000|2025-01-20 08:50:10|6001.18|6000.48|6001.43|6000.73|6001.43|6000.73|6001.18|6000.48|8
1737363030000|2025-01-20 08:50:30|6001.3|6000.6|6001.43|6000.73|6001.43|6000.73|6001.3|6000.6|1
1737363040000|2025-01-20 08:50:40|6001.3|6000.6|6001.43|6000.73|6001.43|6000.73|6001.3|6000.6|0
1737363050000|2025-01-20 08:50:50|6001.3|6000.6|6001.3|6000.6|6001.43|6000.73|6001.3|6000.6|8
1737363060000|2025-01-20 08:51:00|6001.43|6000.73|6000.93|6000.23|6001.43|6000.73|6000.93|6000.23|11
1737363070000|2025-01-20 08:51:10|6000.8|6000.1|6001.43|6000.73|6001.43|6000.73|6000.8|6000.1|160
1737363080000|2025-01-20 08:51:20|6001.55|6000.85|6001.68|6000.98|6001.68|6000.98|6001.43|6000.73|11
1737363090000|2025-01-20 08:51:30|6001.8|6001.1|6001.68|6000.98|6001.93|6001.23|6001.68|6000.98|11
1737363100000|2025-01-20 08:51:40|6001.8|6001.1|6001.68|6000.98|6001.8|6001.1|6001.68|6000.98|17
1737363110000|2025-01-20 08:51:50|6001.43|6000.73|6001.43|6000.73|6001.43|6000.73|6001.18|6000.48|18
1737363120000|2025-01-20 08:52:00|6001.3|6000.6|6001.43|6000.73|6001.43|6000.73|6001.3|6000.6|22
1737363140000|2025-01-20 08:52:20|6001.3|6000.6|6002.18|6001.48|6002.18|6001.48|6001.3|6000.6|29
1737363150000|2025-01-20 08:52:30|6001.93|6001.23|6001.8|6001.1|6001.93|6001.23|6001.8|6001.1|10
1737363160000|2025-01-20 08:52:40|6001.93|6001.23|6001.43|6000.73|6001.93|6001.23|6001.43|6000.73|10
1737363180000|2025-01-20 08:53:00|6001.68|6000.98|6001.43|6000.73|6001.68|6000.98|6001.43|6000.73|30
1737363190000|2025-01-20 08:53:10|6001.18|6000.48|6001.43|6000.73|6001.43|6000.73|6001.18|6000.48|45
1737363200000|2025-01-20 08:53:20|||||||||1
1737363210000|2025-01-20 08:53:30|||||||||3
1737363220000|2025-01-20 08:53:40|6001.55|6000.85|6001.68|6000.98|6001.8|6001.1|6001.55|6000.85|12
1737363230000|2025-01-20 08:53:50|||||||||2
1737363240000|2025-01-20 08:54:00|||||||||1
1737363250000|2025-01-20 08:54:10|6001.8|6001.1|6001.8|6001.1|6001.8|6001.1|6001.8|6001.1|18
1737363260000|2025-01-20 08:54:20|6001.93|6001.23|6001.68|6000.98|6001.93|6001.23|6001.43|6000.73|18
1737363270000|2025-01-20 08:54:30|6001.8|6001.1|6001.93|6001.23|6001.93|6001.23|6001.8|6001.1|9
1737363280000|2025-01-20 08:54:40|6002.05|6001.35|6001.93|6001.23|6002.05|6001.35|6001.93|6001.23|10
1737363290000|2025-01-20 08:54:50|6001.68|6000.98|6001.93|6001.23|6001.93|6001.23|6001.68|6000.98|14
1737363300000|2025-01-20 08:55:00|6001.8|6001.1|6001.68|6000.98|6001.93|6001.23|6001.68|6000.98|4
1737363310000|2025-01-20 08:55:10|6001.43|6000.73|6001.68|6000.98|6001.68|6000.98|6001.43|6000.73|8
1737363320000|2025-01-20 08:55:20|6001.93|6001.23|6001.68|6000.98|6001.93|6001.23|6001.68|6000.98|15
1737363330000|2025-01-20 08:55:30|6001.55|6000.85|6001.43|6000.73|6001.55|6000.85|6001.43|6000.73|2
1737363340000|2025-01-20 08:55:40|6001.55|6000.85|6001.68|6000.98|6001.68|6000.98|6001.43|6000.73|14
1737363350000|2025-01-20 08:55:50|6001.43|6000.73|6001.18|6000.48|6001.43|6000.73|6000.93|6000.23|22
1737363360000|2025-01-20 08:56:00|6001.3|6000.6|6001.43|6000.73|6001.43|6000.73|6001.3|6000.6|13
1737363370000|2025-01-20 08:56:10|6001.3|6000.6|6000.93|6000.23|6001.3|6000.6|6000.68|5999.98|58
1737363380000|2025-01-20 08:56:20|6001.05|6000.35|6001.18|6000.48|6001.18|6000.48|6000.93|6000.23|7
1737363390000|2025-01-20 08:56:30|6001.05|6000.35|6001.18|6000.48|6001.18|6000.48|6000.93|6000.23|14
1737363400000|2025-01-20 08:56:40|6001.43|6000.73|6001.8|6001.1|6001.93|6001.23|6001.3|6000.6|38
1737363410000|2025-01-20 08:56:50|6001.68|6000.98|6001.68|6000.98|6001.93|6001.23|6001.68|6000.98|10
1737363420000|2025-01-20 08:57:00|6001.8|6001.1|6001.68|6000.98|6001.8|6001.1|6001.55|6000.85|5
1737363430000|2025-01-20 08:57:10|6001.55|6000.85|6001.43|6000.73|6001.68|6000.98|6001.43|6000.73|2
1737363440000|2025-01-20 08:57:20|6001.55|6000.85|6001.43|6000.73|6001.55|6000.85|6001.43|6000.73|5
1737363450000|2025-01-20 08:57:30|6001.55|6000.85|6001.68|6000.98|6001.68|6000.98|6001.43|6000.73|9
1737363460000|2025-01-20 08:57:40|6001.8|6001.1|6001.93|6001.23|6001.93|6001.23|6001.8|6001.1|6
1737363470000|2025-01-20 08:57:50|6001.8|6001.1|6001.93|6001.23|6001.93|6001.23|6001.68|6000.98|1
1737363480000|2025-01-20 08:58:00|6002.05|6001.35|6001.43|6000.73|6002.18|6001.48|6001.43|6000.73|25
1737363500000|2025-01-20 08:58:20|6001.55|6000.85|6001.43|6000.73|6001.68|6000.98|6001.43|6000.73|10
1737363510000|2025-01-20 08:58:30|6001.55|6000.85|6001.8|6001.1|6001.8|6001.1|6001.55|6000.85|2
1737363520000|2025-01-20 08:58:40|6001.68|6000.98|6002.18|6001.48|6002.18|6001.48|6001.68|6000.98|8
1737363540000|2025-01-20 08:59:00|6001.93|6001.23|6001.93|6001.23|6002.05|6001.35|6001.93|6001.23|4
1737363550000|2025-01-20 08:59:10|6002.05|6001.35|6002.05|6001.35|6002.05|6001.35|6001.93|6001.23|1
1737363560000|2025-01-20 08:59:20|6002.18|6001.48|6001.93|6001.23|6002.18|6001.48|6001.68|6000.98|17
1737363570000|2025-01-20 08:59:30|6001.68|6000.98|6001.43|6000.73|6001.8|6001.1|6001.43|6000.73|14
1737363580000|2025-01-20 08:59:40|6001.68|6000.98|6001.8|6001.1|6001.8|6001.1|6001.43|6000.73|5
1737363590000|2025-01-20 08:59:50|6001.93|6001.23|6001.93|6001.23|6001.93|6001.23|6001.68|6000.98|5
1737363600000|2025-01-20 09:00:00|6001.8|6001.1|6001.55|6000.85|6001.93|6001.23|6001.55|6000.85|12
1737363610000|2025-01-20 09:00:10|6001.43|6000.73|6001.18|6000.48|6001.43|6000.73|6001.18|6000.48|10
1737363620000|2025-01-20 09:00:20|6000.93|6000.23|6001.43|6000.73|6001.55|6000.85|6000.93|6000.23|46
1737363630000|2025-01-20 09:00:30|6001.3|6000.6|6001.43|6000.73|6001.55|6000.85|6001.18|6000.48|10
1737363640000|2025-01-20 09:00:40|6001.18|6000.48|6001.18|6000.48|6001.18|6000.48|6001.18|6000.48|5
1737363650000|2025-01-20 09:00:50|6001.68|6000.98|6001.68|6000.98|6001.93|6001.23|6001.43|6000.73|156
1737363660000|2025-01-20 09:01:00|6001.43|6000.73|6001.68|6000.98|6001.68|6000.98|6001.43|6000.73|15
1737363680000|2025-01-20 09:01:20|||||||||1
1737363700000|2025-01-20 09:01:40|||||||||5
1737363710000|2025-01-20 09:01:50|6001.55|6000.85|6001.93|6001.23|6001.93|6001.23|6001.43|6000.73|18
1737363720000|2025-01-20 09:02:00|6002.18|6001.48|6002.18|6001.48|6002.18|6001.48|6002.05|6001.35|7
1737363730000|2025-01-20 09:02:10|6002.43|6001.73|6002.43|6001.73|6002.43|6001.73|6002.43|6001.73|17
1737363740000|2025-01-20 09:02:20|||||||||2
1737363750000|2025-01-20 09:02:30|6002.55|6001.85|6002.55|6001.85|6002.55|6001.85|6002.55|6001.85|11
1737363760000|2025-01-20 09:02:40|6002.43|6001.73|6002.43|6001.73|6002.55|6001.85|6002.43|6001.73|6
1737363770000|2025-01-20 09:02:50|6002.55|6001.85|6002.68|6001.98|6002.68|6001.98|6002.43|6001.73|8
1737363780000|2025-01-20 09:03:00|6002.55|6001.85|6002.68|6001.98|6002.68|6001.98|6002.43|6001.73|19
1737363790000|2025-01-20 09:03:10|6002.55|6001.85|6002.68|6001.98|6002.8|6002.1|6002.43|6001.73|14
1737363800000|2025-01-20 09:03:20|6002.93|6002.23|6002.68|6001.98|6002.93|6002.23|6002.68|6001.98|21
1737363810000|2025-01-20 09:03:30|6002.93|6002.23|6002.93|6002.23|6002.93|6002.23|6002.93|6002.23|2
1737363820000|2025-01-20 09:03:40|||||||||6
1737363830000|2025-01-20 09:03:50|6003.18|6002.48|6003.43|6002.73|6003.68|6002.98|6003.18|6002.48|94
1737363840000|2025-01-20 09:04:00|6003.55|6002.85|6003.68|6002.98|6003.68|6002.98|6003.55|6002.85|17
1737363850000|2025-01-20 09:04:10|6003.8|6003.1|6003.93|6003.23|6003.93|6003.23|6003.68|6002.98|21
1737363860000|2025-01-20 09:04:20|6003.68|6002.98|6003.43|6002.73|6003.68|6002.98|6003.43|6002.73|19
1737363880000|2025-01-20 09:04:40|6003.18|6002.48|6003.18|6002.48|6003.43|6002.73|6003.18|6002.48|23
1737363890000|2025-01-20 09:04:50|||||||||1
1737363900000|2025-01-20 09:05:00|6002.93|6002.23|6002.68|6001.98|6002.93|6002.23|6002.68|6001.98|30
1737363910000|2025-01-20 09:05:10|6002.8|6002.1|6003.43|6002.73|6003.43|6002.73|6002.8|6002.1|37
1737363920000|2025-01-20 09:05:20|||||||||1
1737363930000|2025-01-20 09:05:30|6003.55|6002.85|6003.93|6003.23|6004.18|6003.48|6003.55|6002.85|30
1737363940000|2025-01-20 09:05:40|6004.05|6003.35|6004.18|6003.48|6004.18|6003.48|6004.05|6003.35|9
1737363950000|2025-01-20 09:05:50|6004.43|6003.73|6004.18|6003.48|6004.43|6003.73|6004.18|6003.48|15
1737363960000|2025-01-20 09:06:00|6004.3|6003.6|6004.18|6003.48|6004.43|6003.73|6003.93|6003.23|53
1737363980000|2025-01-20 09:06:20|6004.3|6003.6|6004.18|6003.48|6004.3|6003.6|6004.18|6003.48|17
1737363990000|2025-01-20 09:06:30|||||||||2
1737364000000|2025-01-20 09:06:40|6004.43|6003.73|6004.43|6003.73|6004.43|6003.73|6004.43|6003.73|3
1737364010000|2025-01-20 09:06:50|6004.3|6003.6|6004.43|6003.73|6004.43|6003.73|6004.3|6003.6|29
1737364020000|2025-01-20 09:07:00|||||||||6
1737364030000|2025-01-20 09:07:10|6004.18|6003.48|6004.43|6003.73|6004.43|6003.73|6004.18|6003.48|27
1737364040000|2025-01-20 09:07:20|6004.68|6003.98|6004.68|6003.98|6004.68|6003.98|6004.68|6003.98|3
1737364050000|2025-01-20 09:07:30|6004.55|6003.85|6005.18|6004.48|6005.43|6004.73|6004.43|6003.73|110
1737364060000|2025-01-20 09:07:40|6005.3|6004.6|6005.43|6004.73|6005.68|6004.98|6005.3|6004.6|86
1737364070000|2025-01-20 09:07:50|6005.3|6004.6|6005.43|6004.73|6005.43|6004.73|6005.18|6004.48|21
1737364080000|2025-01-20 09:08:00|6005.18|6004.48|6005.18|6004.48|6005.18|6004.48|6005.18|6004.48|3
1737364090000|2025-01-20 09:08:10|6005.3|6004.6|6005.18|6004.48|6005.3|6004.6|6005.18|6004.48|44
1737364100000|2025-01-20 09:08:20|6005.43|6004.73|6005.43|6004.73|6005.43|6004.73|6005.43|6004.73|21
1737364110000|2025-01-20 09:08:30|6005.55|6004.85|6005.43|6004.73|6005.55|6004.85|6005.43|6004.73|40
1737364120000|2025-01-20 09:08:40|6005.68|6004.98|6005.68|6004.98|6005.68|6004.98|6005.68|6004.98|17
1737364140000|2025-01-20 09:09:00|6005.55|6004.85|6005.68|6004.98|6005.68|6004.98|6005.55|6004.85|11
1737364150000|2025-01-20 09:09:10|6005.55|6004.85|6005.43|6004.73|6005.55|6004.85|6005.43|6004.73|5
1737364160000|2025-01-20 09:09:20|6005.18|6004.48|6005.18|6004.48|6005.3|6004.6|6005.18|6004.48|42
1737364170000|2025-01-20 09:09:30|6005.3|6004.6|6005.18|6004.48|6005.3|6004.6|6005.18|6004.48|4
1737364180000|2025-01-20 09:09:40|6004.68|6003.98|6004.68|6003.98|6004.68|6003.98|6004.43|6003.73|41
1737364190000|2025-01-20 09:09:50|6004.55|6003.85|6004.68|6003.98|6004.68|6003.98|6004.43|6003.73|9
1737364200000|2025-01-20 09:10:00|6004.8|6004.1|6004.68|6003.98|6004.8|6004.1|6004.68|6003.98|21
1737364210000|2025-01-20 09:10:10|6004.8|6004.1|6005.18|6004.48|6005.18|6004.48|6004.8|6004.1|8
1737364220000|2025-01-20 09:10:20|6005.3|6004.6|6005.18|6004.48|6005.3|6004.6|6005.18|6004.48|3
1737364230000|2025-01-20 09:10:30|6005.3|6004.6|6005.18|6004.48|6005.3|6004.6|6005.18|6004.48|4
1737364240000|2025-01-20 09:10:40|||||||||4
1737364250000|2025-01-20 09:10:50|6005.3|6004.6|6005.3|6004.6|6005.3|6004.6|6005.3|6004.6|2
1737364260000|2025-01-20 09:11:00|6005.18|6004.48|6005.05|6004.35|6005.18|6004.48|6004.93|6004.23|20
1737364270000|2025-01-20 09:11:10|6004.93|6004.23|6005.18|6004.48|6005.18|6004.48|6004.93|6004.23|0
1737364280000|2025-01-20 09:11:20|6004.93|6004.23|6005.18|6004.48|6005.18|6004.48|6004.93|6004.23|10
1737364290000|2025-01-20 09:11:30|6004.93|6004.23|6004.93|6004.23|6004.93|6004.23|6004.93|6004.23|9
1737364300000|2025-01-20 09:11:40|6005.05|6004.35|6004.93|6004.23|6005.18|6004.48|6004.93|6004.23|14
1737364310000|2025-01-20 09:11:50|6005.18|6004.48|6005.18|6004.48|6005.18|6004.48|6005.18|6004.48|5
1737364320000|2025-01-20 09:12:00|||||||||4
1737364330000|2025-01-20 09:12:10|6004.93|6004.23|6004.93|6004.23|6004.93|6004.23|6004.93|6004.23|8
1737364340000|2025-01-20 09:12:20|||||||||2
1737364360000|2025-01-20 09:12:40|6004.8|6004.1|6004.93|6004.23|6004.93|6004.23|6004.68|6003.98|22
1737364390000|2025-01-20 09:13:10|6005.18|6004.48|6005.18|6004.48|6005.18|6004.48|6005.18|6004.48|17
1737364400000|2025-01-20 09:13:20|6005.43|6004.73|6005.43|6004.73|6005.43|6004.73|6005.43|6004.73|19
1737364420000|2025-01-20 09:13:40|||||||||4
1737364430000|2025-01-20 09:13:50|6005.3|6004.6|6005.18|6004.48|6005.3|6004.6|6005.18|6004.48|32
1737364440000|2025-01-20 09:14:00|6005.05|6004.35|6004.93|6004.23|6005.43|6004.73|6004.93|6004.23|16
1737364450000|2025-01-20 09:14:10|6004.8|6004.1|6004.18|6003.48|6004.8|6004.1|6004.18|6003.48|40
1737364460000|2025-01-20 09:14:20|6004.05|6003.35|6004.05|6003.35|6004.05|6003.35|6004.05|6003.35|8
1737364470000|2025-01-20 09:14:30|6003.93|6003.23|6004.18|6003.48|6004.18|6003.48|6003.93|6003.23|15
1737364480000|2025-01-20 09:14:40|6003.93|6003.23|6004.18|6003.48|6004.18|6003.48|6003.93|6003.23|9
1737364490000|2025-01-20 09:14:50|||||||||2
1737364500000|2025-01-20 09:15:00|6003.93|6003.23|6004.43|6003.73|6004.55|6003.85|6003.93|6003.23|42
1737364510000|2025-01-20 09:15:10|6004.3|6003.6|6004.93|6004.23|6004.93|6004.23|6004.18|6003.48|28
1737364520000|2025-01-20 09:15:20|6004.8|6004.1|6004.68|6003.98|6004.8|6004.1|6004.68|6003.98|13
1737364530000|2025-01-20 09:15:30|6004.8|6004.1|6004.68|6003.98|6004.93|6004.23|6004.68|6003.98|33
1737364550000|2025-01-20 09:15:50|||||||||2
1737364560000|2025-01-20 09:16:00|6004.43|6003.73|6004.55|6003.85|6004.55|6003.85|6004.43|6003.73|14
1737364570000|2025-01-20 09:16:10|6004.43|6003.73|6004.68|6003.98|6004.68|6003.98|6004.43|6003.73|13
1737364580000|2025-01-20 09:16:20|6004.55|6003.85|6004.68|6003.98|6004.68|6003.98|6004.43|6003.73|11
1737364590000|2025-01-20 09:16:30|6004.55|6003.85|6004.43|6003.73|6004.68|6003.98|6004.43|6003.73|7
1737364610000|2025-01-20 09:16:50|6004.3|6003.6|6003.43|6002.73|6004.43|6003.73|6003.43|6002.73|52
1737364620000|2025-01-20 09:17:00|6003.55|6002.85|6003.43|6002.73|6003.55|6002.85|6003.18|6002.48|32
1737364630000|2025-01-20 09:17:10|6003.55|6002.85|6003.68|6002.98|6003.68|6002.98|6003.43|6002.73|9
1737364640000|2025-01-20 09:17:20|6003.8|6003.1|6003.93|6003.23|6003.93|6003.23|6003.8|6003.1|8
1737364650000|2025-01-20 09:17:30|6004.18|6003.48|6004.43|6003.73|6004.43|6003.73|6004.18|6003.48|27
1737364660000|2025-01-20 09:17:40|6004.55|6003.85|6004.68|6003.98|6004.68|6003.98|6004.43|6003.73|24
1737364670000|2025-01-20 09:17:50|6004.55|6003.85|6004.43|6003.73|6004.68|6003.98|6004.43|6003.73|26
1737364680000|2025-01-20 09:18:00|6004.55|6003.85|6004.68|6003.98|6004.68|6003.98|6004.55|6003.85|7
1737364690000|2025-01-20 09:18:10|6004.55|6003.85|6004.43|6003.73|6004.55|6003.85|6004.43|6003.73|11
1737364700000|2025-01-20 09:18:20|6004.55|6003.85|6004.68|6003.98|6004.68|6003.98|6004.55|6003.85|23
1737364710000|2025-01-20 09:18:30|6004.93|6004.23|6004.93|6004.23|6004.93|6004.23|6004.93|6004.23|9
1737364720000|2025-01-20 09:18:40|6005.05|6004.35|6005.18|6004.48|6005.18|6004.48|6005.05|6004.35|10
1737364730000|2025-01-20 09:18:50|6004.93|6004.23|6005.18|6004.48|6005.18|6004.48|6004.93|6004.23|49
1737364740000|2025-01-20 09:19:00|6005.05|6004.35|6005.3|6004.6|6005.3|6004.6|6005.05|6004.35|20
1737364750000|2025-01-20 09:19:10|6005.43|6004.73|6005.68|6004.98|6005.68|6004.98|6005.43|6004.73|4
1737364760000|2025-01-20 09:19:20|6005.55|6004.85|6005.18|6004.48|6005.68|6004.98|6005.18|6004.48|20
1737364770000|2025-01-20 09:19:30|6004.93|6004.23|6004.93|6004.23|6005.05|6004.35|6004.93|6004.23|14
1737364780000|2025-01-20 09:19:40|||||||||1
1737364790000|2025-01-20 09:19:50|6004.8|6004.1|6004.93|6004.23|6004.93|6004.23|6004.8|6004.1|4
1737364800000|2025-01-20 09:20:00|6004.8|6004.1|6004.68|6003.98|6005.05|6004.35|6004.43|6003.73|61
1737364810000|2025-01-20 09:20:10|6004.18|6003.48|6004.18|6003.48|6004.43|6003.73|6004.05|6003.35|37
1737364820000|2025-01-20 09:20:20|6004.05|6003.35|6004.18|6003.48|6004.18|6003.48|6003.93|6003.23|31
1737364830000|2025-01-20 09:20:30|6004.43|6003.73|6004.18|6003.48|6004.43|6003.73|6004.18|6003.48|4
1737364850000|2025-01-20 09:20:50|6004.3|6003.6|6004.68|6003.98|6004.8|6004.1|6004.3|6003.6|23
1737364860000|2025-01-20 09:21:00|6004.8|6004.1|6004.93|6004.23|6004.93|6004.23|6004.68|6003.98|7
1737364870000|2025-01-20 09:21:10|6004.8|6004.1|6004.93|6004.23|6004.93|6004.23|6004.8|6004.1|7
1737364880000|2025-01-20 09:21:20|6004.68|6003.98|6004.55|6003.85|6004.68|6003.98|6004.55|6003.85|10
1737364890000|2025-01-20 09:21:30|6004.68|6003.98|6004.43|6003.73|6004.68|6003.98|6004.43|6003.73|2
1737364910000|2025-01-20 09:21:50|6004.18|6003.48|6003.93|6003.23|6004.18|6003.48|6003.93|6003.23|24
1737364920000|2025-01-20 09:22:00|6003.8|6003.1|6003.3|6002.6|6003.8|6003.1|6003.18|6002.48|55
1737364930000|2025-01-20 09:22:10|6003.43|6002.73|6003.43|6002.73|6003.43|6002.73|6003.43|6002.73|1
1737364940000|2025-01-20 09:22:20|6003.55|6002.85|6003.68|6002.98|6003.68|6002.98|6003.55|6002.85|3
1737364960000|2025-01-20 09:22:40|6003.43|6002.73|6003.68|6002.98|6003.68|6002.98|6003.43|6002.73|13
1737364970000|2025-01-20 09:22:50|6003.55|6002.85|6003.43|6002.73|6003.55|6002.85|6003.43|6002.73|1
1737364980000|2025-01-20 09:23:00|6003.55|6002.85|6003.43|6002.73|6003.68|6002.98|6003.43|6002.73|4
1737364990000|2025-01-20 09:23:10|||||||||4
1737365030000|2025-01-20 09:23:50|6003.55|6002.85|6003.55|6002.85|6003.55|6002.85|6003.43|6002.73|8
1737365040000|2025-01-20 09:24:00|6003.43|6002.73|6003.43|6002.73|6003.68|6002.98|6003.43|6002.73|12
1737365050000|2025-01-20 09:24:10|6003.68|6002.98|6003.68|6002.98|6003.68|6002.98|6003.68|6002.98|7
1737365060000|2025-01-20 09:24:20|6003.8|6003.1|6003.93|6003.23|6003.93|6003.23|6003.8|6003.1|2
1737365070000|2025-01-20 09:24:30|6004.18|6003.48|6003.43|6002.73|6004.18|6003.48|6003.43|6002.73|52
1737365100000|2025-01-20 09:25:00|6003.55|6002.85|6002.93|6002.23|6003.8|6003.1|6002.93|6002.23|60
1737365110000|2025-01-20 09:25:10|6003.05|6002.35|6002.93|6002.23|6003.05|6002.35|6002.93|6002.23|8
1737365120000|2025-01-20 09:25:20|||||||||2
1737365130000|2025-01-20 09:25:30|6002.8|6002.1|6002.93|6002.23|6003.18|6002.48|6002.8|6002.1|36
1737365150000|2025-01-20 09:25:50|6002.68|6001.98|6002.93|6002.23|6002.93|6002.23|6002.68|6001.98|44
1737365160000|2025-01-20 09:26:00|6002.8|6002.1|6002.93|6002.23|6002.93|6002.23|6002.8|6002.1|10
1737365170000|2025-01-20 09:26:10|6002.8|6002.1|6002.68|6001.98|6002.93|6002.23|6002.68|6001.98|9
1737365180000|2025-01-20 09:26:20|6002.8|6002.1|6002.68|6001.98|6002.8|6002.1|6002.68|6001.98|9
1737365190000|2025-01-20 09:26:30|6002.93|6002.23|6002.93|6002.23|6002.93|6002.23|6002.93|6002.23|1
1737365210000|2025-01-20 09:26:50|||||||||5
1737365220000|2025-01-20 09:27:00|6002.68|6001.98|6002.93|6002.23|6002.93|6002.23|6002.68|6001.98|13
1737365230000|2025-01-20 09:27:10|6003.18|6002.48|6003.18|6002.48|6003.18|6002.48|6003.18|6002.48|14
1737365240000|2025-01-20 09:27:20|6003.43|6002.73|6002.93|6002.23|6003.43|6002.73|6002.93|6002.23|45
1737365250000|2025-01-20 09:27:30|6003.18|6002.48|6002.68|6001.98|6003.18|6002.48|6002.68|6001.98|51
1737365260000|2025-01-20 09:27:40|6002.43|6001.73|6002.43|6001.73|6002.43|6001.73|6002.18|6001.48|29
1737365270000|2025-01-20 09:27:50|6002.3|6001.6|6002.05|6001.35|6002.3|6001.6|6001.93|6001.23|35
1737365280000|2025-01-20 09:28:00|6002.18|6001.48|6002.18|6001.48|6002.43|6001.73|6002.18|6001.48|32
1737365290000|2025-01-20 09:28:10|6002.3|6001.6|6002.43|6001.73|6002.43|6001.73|6002.18|6001.48|3
1737365300000|2025-01-20 09:28:20|||||||||3
1737365310000|2025-01-20 09:28:30|6002.55|6001.85|6002.68|6001.98|6002.68|6001.98|6002.43|6001.73|15
1737365320000|2025-01-20 09:28:40|6002.8|6002.1|6002.93|6002.23|6002.93|6002.23|6002.8|6002.1|4
1737365330000|2025-01-20 09:28:50|||||||||3
1737365340000|2025-01-20 09:29:00|6003.05|6002.35|6003.43|6002.73|6003.43|6002.73|6003.05|6002.35|4
1737365350000|2025-01-20 09:29:10|||||||||4
1737365370000|2025-01-20 09:29:30|6003.3|6002.6|6003.3|6002.6|6003.3|6002.6|6003.3|6002.6|16
1737365380000|2025-01-20 09:29:40|6003.18|6002.48|6003.3|6002.6|6003.3|6002.6|6003.18|6002.48|3
1737365390000|2025-01-20 09:29:50|6003.18|6002.48|6003.43|6002.73|6003.43|6002.73|6003.18|6002.48|2
1737365400000|2025-01-20 09:30:00|6003.68|6002.98|6003.68|6002.98|6003.8|6003.1|6003.68|6002.98|17
1737365410000|2025-01-20 09:30:10|6003.8|6003.1|6003.93|6003.23|6003.93|6003.23|6003.68|6002.98|5
1737365420000|2025-01-20 09:30:20|6004.18|6003.48|6004.18|6003.48|6004.18|6003.48|6003.93|6003.23|14
1737365430000|2025-01-20 09:30:30|6004.05|6003.35|6004.18|6003.48|6004.18|6003.48|6004.05|6003.35|2
1737365440000|2025-01-20 09:30:40|6004.43|6003.73|6004.18|6003.48|6004.43|6003.73|6004.18|6003.48|10
1737365460000|2025-01-20 09:31:00|6003.93|6003.23|6003.93|6003.23|6004.05|6003.35|6003.93|6003.23|16
1737365470000|2025-01-20 09:31:10|6004.05|6003.35|6004.18|6003.48|6004.18|6003.48|6003.93|6003.23|15
1737365480000|2025-01-20 09:31:20|6003.93|6003.23|6003.93|6003.23|6003.93|6003.23|6003.93|6003.23|5
1737365490000|2025-01-20 09:31:30|6004.05|6003.35|6004.18|6003.48|6004.43|6003.73|6004.05|6003.35|27
1737365500000|2025-01-20 09:31:40|6003.93|6003.23|6003.93|6003.23|6004.05|6003.35|6003.93|6003.23|7
1737365510000|2025-01-20 09:31:50|6004.05|6003.35|6004.18|6003.48|6004.18|6003.48|6003.93|6003.23|7
1737365520000|2025-01-20 09:32:00|||||||||4
1737365530000|2025-01-20 09:32:10|6004.3|6003.6|6004.43|6003.73|6004.43|6003.73|6004.3|6003.6|9
1737365540000|2025-01-20 09:32:20|6004.3|6003.6|6004.43|6003.73|6004.43|6003.73|6004.3|6003.6|16
1737365570000|2025-01-20 09:32:50|6004.3|6003.6|6004.18|6003.48|6004.43|6003.73|6003.93|6003.23|22
1737365580000|2025-01-20 09:33:00|6003.93|6003.23|6003.93|6003.23|6004.18|6003.48|6003.93|6003.23|29
1737365590000|2025-01-20 09:33:10|6003.68|6002.98|6002.93|6002.23|6003.68|6002.98|6002.93|6002.23|48
1737365600000|2025-01-20 09:33:20|6002.8|6002.1|6002.68|6001.98|6002.8|6002.1|6002.68|6001.98|8
1737365610000|2025-01-20 09:33:30|6002.8|6002.1|6002.68|6001.98|6002.8|6002.1|6002.68|6001.98|25
1737365620000|2025-01-20 09:33:40|||||||||24
1737365630000|2025-01-20 09:33:50|6002.43|6001.73|6002.43|6001.73|6002.43|6001.73|6002.43|6001.73|6
1737365650000|2025-01-20 09:34:10|6002.3|6001.6|6002.18|6001.48|6002.3|6001.6|6001.93|6001.23|8
1737365660000|2025-01-20 09:34:20|6002.05|6001.35|6001.93|6001.23|6002.05|6001.35|6001.93|6001.23|8
1737365680000|2025-01-20 09:34:40|6002.05|6001.35|6001.93|6001.23|6002.18|6001.48|6001.93|6001.23|10
1737365690000|2025-01-20 09:34:50|6001.68|6000.98|6001.43|6000.73|6001.68|6000.98|6001.43|6000.73|10
1737365700000|2025-01-20 09:35:00|6001.18|6000.48|6001.43|6000.73|6001.43|6000.73|6001.18|6000.48|21
1737365710000|2025-01-20 09:35:10|6001.3|6000.6|6001.43|6000.73|6001.43|6000.73|6001.3|6000.6|8
1737365720000|2025-01-20 09:35:20|6001.18|6000.48|6001.05|6000.35|6001.18|6000.48|6000.93|6000.23|15
1737365730000|2025-01-20 09:35:30|6001.18|6000.48|6001.18|6000.48|6001.18|6000.48|6001.18|6000.48|2
1737365740000|2025-01-20 09:35:40|6001.05|6000.35|6000.93|6000.23|6001.05|6000.35|6000.93|6000.23|7
1737365750000|2025-01-20 09:35:50|||||||||3
1737365760000|2025-01-20 09:36:00|6001.18|6000.48|6001.18|6000.48|6001.18|6000.48|6001.18|6000.48|13
1737365770000|2025-01-20 09:36:10|6001.43|6000.73|6001.43|6000.73|6001.43|6000.73|6001.3|6000.6|16
1737365790000|2025-01-20 09:36:30|6000.93|6000.23|6001.43|6000.73|6001.43|6000.73|6000.93|6000.23|23
1737365800000|2025-01-20 09:36:40|6001.3|6000.6|6001.43|6000.73|6001.43|6000.73|6001.3|6000.6|10
1737365810000|2025-01-20 09:36:50|6001.68|6000.98|6001.43|6000.73|6001.68|6000.98|6001.43|6000.73|28
1737365820000|2025-01-20 09:37:00|6001.55|6000.85|6001.3|6000.6|6001.68|6000.98|6001.18|6000.48|19
1737365830000|2025-01-20 09:37:10|6001.18|6000.48|6001.43|6000.73|6001.43|6000.73|6001.18|6000.48|0
1737365840000|2025-01-20 09:37:20|6001.3|6000.6|6001.18|6000.48|6001.43|6000.73|6001.18|6000.48|1
1737365850000|2025-01-20 09:37:30|6001.43|6000.73|6001.93|6001.23|6001.93|6001.23|6001.43|6000.73|7
1737365860000|2025-01-20 09:37:40|6001.8|6001.1|6001.43|6000.73|6001.93|6001.23|6001.43|6000.73|8
1737365870000|2025-01-20 09:37:50|6001.55|6000.85|6001.43|6000.73|6001.55|6000.85|6001.43|6000.73|1
1737365880000|2025-01-20 09:38:00|6001.55|6000.85|6001.43|6000.73|6001.68|6000.98|6001.43|6000.73|18
1737365890000|2025-01-20 09:38:10|6001.3|6000.6|6001.18|6000.48|6001.3|6000.6|6001.18|6000.48|10
1737365900000|2025-01-20 09:38:20|6001.3|6000.6|6001.43|6000.73|6001.43|6000.73|6001.3|6000.6|9
1737365920000|2025-01-20 09:38:40|||||||||3
1737365930000|2025-01-20 09:38:50|6001.3|6000.6|6001.18|6000.48|6001.3|6000.6|6001.18|6000.48|6
1737365940000|2025-01-20 09:39:00|6001.3|6000.6|6001.3|6000.6|6001.3|6000.6|6001.18|6000.48|3
1737365950000|2025-01-20 09:39:10|6001.43|6000.73|6001.3|6000.6|6001.43|6000.73|6001.3|6000.6|3
1737365960000|2025-01-20 09:39:20|6001.43|6000.73|6001.43|6000.73|6001.43|6000.73|6001.3|6000.6|1
1737365970000|2025-01-20 09:39:30|6001.3|6000.6|6001.18|6000.48|6001.3|6000.6|6001.05|6000.35|27
1737365980000|2025-01-20 09:39:40|6001.05|6000.35|6001.05|6000.35|6001.18|6000.48|6000.93|6000.23|25
1737365990000|2025-01-20 09:39:50|6001.18|6000.48|6001.43|6000.73|6001.43|6000.73|6001.18|6000.48|25
1737366000000|2025-01-20 09:40:00|6001.3|6000.6|6001.43|6000.73|6001.43|6000.73|6001.18|6000.48|59
1737366010000|2025-01-20 09:40:10|6001.3|6000.6|6001.3|6000.6|6001.43|6000.73|6001.18|6000.48|14
1737366020000|2025-01-20 09:40:20|6001.43|6000.73|6001.68|6000.98|6001.68|6000.98|6001.43|6000.73|7
1737366030000|2025-01-20 09:40:30|6001.55|6000.85|6001.68|6000.98|6001.68|6000.98|6001.43|6000.73|12
1737366040000|2025-01-20 09:40:40|6001.8|6001.1|6002.18|6001.48|6002.18|6001.48|6001.8|6001.1|62
1737366050000|2025-01-20 09:40:50|||||||||2
1737366060000|2025-01-20 09:41:00|6002.05|6001.35|6002.18|6001.48|6002.18|6001.48|6002.05|6001.35|9
1737366070000|2025-01-20 09:41:10|6002.05|6001.35|6002.18|6001.48|6002.18|6001.48|6001.93|6001.23|15
1737366080000|2025-01-20 09:41:20|6002.05|6001.35|6002.18|6001.48|6002.18|6001.48|6002.05|6001.35|4
1737366090000|2025-01-20 09:41:30|6002.43|6001.73|6002.18|6001.48|6002.43|6001.73|6002.18|6001.48|26
1737366100000|2025-01-20 09:41:40|6002.05|6001.35|6002.18|6001.48|6002.18|6001.48|6001.68|6000.98|17
1737366110000|2025-01-20 09:41:50|6002.05|6001.35|6002.05|6001.35|6002.05|6001.35|6001.93|6001.23|9
1737366120000|2025-01-20 09:42:00|6002.18|6001.48|6002.68|6001.98|6002.68|6001.98|6002.18|6001.48|39
1737366130000|2025-01-20 09:42:10|||||||||2
1737366140000|2025-01-20 09:42:20|6002.43|6001.73|6002.43|6001.73|6002.68|6001.98|6002.43|6001.73|12
1737366150000|2025-01-20 09:42:30|6002.55|6001.85|6002.43|6001.73|6002.68|6001.98|6002.3|6001.6|23
1737366160000|2025-01-20 09:42:40|||||||||1
1737366170000|2025-01-20 09:42:50|6002.3|6001.6|6002.3|6001.6|6002.3|6001.6|6002.3|6001.6|7
1737366180000|2025-01-20 09:43:00|6002.43|6001.73|6002.43|6001.73|6002.43|6001.73|6002.3|6001.6|2
1737366200000|2025-01-20 09:43:20|6002.3|6001.6|6002.43|6001.73|6002.43|6001.73|6002.3|6001.6|8
1737366210000|2025-01-20 09:43:30|6002.68|6001.98|6002.55|6001.85|6002.68|6001.98|6002.55|6001.85|14
1737366220000|2025-01-20 09:43:40|6002.43|6001.73|6002.43|6001.73|6002.43|6001.73|6002.43|6001.73|0
1737366230000|2025-01-20 09:43:50|||||||||4
1737366240000|2025-01-20 09:44:00|||||||||2
1737366250000|2025-01-20 09:44:10|6002.55|6001.85|6002.68|6001.98|6002.68|6001.98|6002.55|6001.85|10
1737366260000|2025-01-20 09:44:20|||||||||2
1737366270000|2025-01-20 09:44:30|6002.8|6002.1|6002.8|6002.1|6002.93|6002.23|6002.8|6002.1|16
1737366280000|2025-01-20 09:44:40|6002.68|6001.98|6002.93|6002.23|6002.93|6002.23|6002.68|6001.98|8
1737366300000|2025-01-20 09:45:00|6003.05|6002.35|6003.05|6002.35|6003.18|6002.48|6002.93|6002.23|19
1737366310000|2025-01-20 09:45:10|6003.18|6002.48|6002.68|6001.98|6003.18|6002.48|6002.68|6001.98|15
1737366320000|2025-01-20 09:45:20|6002.8|6002.1|6002.68|6001.98|6002.93|6002.23|6002.68|6001.98|6
1737366330000|2025-01-20 09:45:30|||||||||3
1737366340000|2025-01-20 09:45:40|6002.93|6002.23|6002.68|6001.98|6002.93|6002.23|6002.68|6001.98|23
1737366350000|2025-01-20 09:45:50|6002.8|6002.1|6002.93|6002.23|6002.93|6002.23|6002.68|6001.98|20
1737366360000|2025-01-20 09:46:00|6002.68|6001.98|6002.93|6002.23|6003.05|6002.35|6002.68|6001.98|6
1737366370000|2025-01-20 09:46:10|6003.05|6002.35|6002.93|6002.23|6003.05|6002.35|6002.93|6002.23|1
1737366390000|2025-01-20 09:46:30|||||||||1
1737366400000|2025-01-20 09:46:40|||||||||2
1737366420000|2025-01-20 09:47:00|||||||||7
1737366430000|2025-01-20 09:47:10|6002.8|6002.1|6002.93|6002.23|6002.93|6002.23|6002.8|6002.1|5
1737366440000|2025-01-20 09:47:20|6003.05|6002.35|6002.93|6002.23|6003.05|6002.35|6002.93|6002.23|2
1737366450000|2025-01-20 09:47:30|6003.05|6002.35|6002.93|6002.23|6003.05|6002.35|6002.93|6002.23|1
1737366470000|2025-01-20 09:47:50|6002.8|6002.1|6002.93|6002.23|6002.93|6002.23|6002.8|6002.1|9
1737366480000|2025-01-20 09:48:00|6002.8|6002.1|6002.8|6002.1|6002.93|6002.23|6002.68|6001.98|12
1737366490000|2025-01-20 09:48:10|6002.68|6001.98|6002.93|6002.23|6002.93|6002.23|6002.68|6001.98|0
1737366510000|2025-01-20 09:48:30|6002.68|6001.98|6002.18|6001.48|6002.8|6002.1|6002.18|6001.48|13
1737366520000|2025-01-20 09:48:40|6002.05|6001.35|6001.93|6001.23|6002.05|6001.35|6001.93|6001.23|11
1737366530000|2025-01-20 09:48:50|6001.8|6001.1|6001.68|6000.98|6001.93|6001.23|6001.55|6000.85|65
1737366540000|2025-01-20 09:49:00|6001.55|6000.85|6001.68|6000.98|6001.68|6000.98|6001.55|6000.85|13
1737366550000|2025-01-20 09:49:10|6001.93|6001.23|6001.93|6001.23|6001.93|6001.23|6001.93|6001.23|3
1737366560000|2025-01-20 09:49:20|6001.8|6001.1|6001.68|6000.98|6001.93|6001.23|6001.68|6000.98|13
1737366590000|2025-01-20 09:49:50|||||||||5
1737366600000|2025-01-20 09:50:00|6001.55|6000.85|6001.68|6000.98|6001.68|6000.98|6001.43|6000.73|18
1737366610000|2025-01-20 09:50:10|6001.93|6001.23|6001.68|6000.98|6001.93|6001.23|6001.68|6000.98|9
1737366620000|2025-01-20 09:50:20|6001.8|6001.1|6001.68|6000.98|6001.8|6001.1|6001.68|6000.98|1
1737366630000|2025-01-20 09:50:30|||||||||2
1737366640000|2025-01-20 09:50:40|6001.55|6000.85|6001.68|6000.98|6001.8|6001.1|6001.43|6000.73|26
1737366650000|2025-01-20 09:50:50|6001.8|6001.1|6001.68|6000.98|6001.8|6001.1|6001.68|6000.98|10
1737366660000|2025-01-20 09:51:00|6001.8|6001.1|6001.8|6001.1|6001.93|6001.23|6001.68|6000.98|11
1737366670000|2025-01-20 09:51:10|6001.93|6001.23|6001.8|6001.1|6001.93|6001.23|6001.68|6000.98|4
1737366680000|2025-01-20 09:51:20|6001.93|6001.23|6001.93|6001.23|6001.93|6001.23|6001.8|6001.1|4
1737366690000|2025-01-20 09:51:30|6001.68|6000.98|6001.93|6001.23|6001.93|6001.23|6001.68|6000.98|14
1737366700000|2025-01-20 09:51:40|6001.8|6001.1|6001.43|6000.73|6001.93|6001.23|6001.43|6000.73|17
1737366710000|2025-01-20 09:51:50|6001.55|6000.85|6001.43|6000.73|6001.55|6000.85|6001.43|6000.73|7
1737366720000|2025-01-20 09:52:00|6001.55|6000.85|6001.55|6000.85|6001.68|6000.98|6001.43|6000.73|6
1737366730000|2025-01-20 09:52:10|6001.68|6000.98|6001.68|6000.98|6001.68|6000.98|6001.68|6000.98|1
1737366740000|2025-01-20 09:52:20|6001.55|6000.85|6001.43|6000.73|6001.55|6000.85|6001.43|6000.73|8
1737366750000|2025-01-20 09:52:30|6001.3|6000.6|6001.43|6000.73|6001.43|6000.73|6001.18|6000.48|12
1737366760000|2025-01-20 09:52:40|6001.68|6000.98|6001.68|6000.98|6001.68|6000.98|6001.68|6000.98|16
1737366770000|2025-01-20 09:52:50|||||||||2
1737366780000|2025-01-20 09:53:00|6001.43|6000.73|6001.93|6001.23|6001.93|6001.23|6001.43|6000.73|28
1737366790000|2025-01-20 09:53:10|6001.8|6001.1|6001.93|6001.23|6001.93|6001.23|6001.68|6000.98|6
1737366800000|2025-01-20 09:53:20|6001.8|6001.1|6001.93|6001.23|6001.93|6001.23|6001.68|6000.98|3
1737366810000|2025-01-20 09:53:30|6001.8|6001.1|6001.93|6001.23|6001.93|6001.23|6001.8|6001.1|4
1737366820000|2025-01-20 09:53:40|6001.8|6001.1|6001.68|6000.98|6001.8|6001.1|6001.68|6000.98|0
1737366840000|2025-01-20 09:54:00|6001.8|6001.1|6001.8|6001.1|6001.8|6001.1|6001.68|6000.98|1
1737366850000|2025-01-20 09:54:10|6001.68|6000.98|6001.93|6001.23|6001.93|6001.23|6001.68|6000.98|1
1737366860000|2025-01-20 09:54:20|6002.18|6001.48|6002.3|6001.6|6002.43|6001.73|6002.18|6001.48|16
1737366870000|2025-01-20 09:54:30|6002.18|6001.48|6002.3|6001.6|6002.43|6001.73|6002.18|6001.48|3
1737366880000|2025-01-20 09:54:40|6002.43|6001.73|6002.18|6001.48|6002.43|6001.73|6002.18|6001.48|2
1737366890000|2025-01-20 09:54:50|6002.3|6001.6|6002.18|6001.48|6002.43|6001.73|6002.18|6001.48|14
1737366900000|2025-01-20 09:55:00|6002.3|6001.6|6002.3|6001.6|6002.3|6001.6|6002.18|6001.48|3
1737366910000|2025-01-20 09:55:10|6002.18|6001.48|6002.18|6001.48|6002.18|6001.48|6002.18|6001.48|0
1737366920000|2025-01-20 09:55:20|6002.3|6001.6|6002.18|6001.48|6002.3|6001.6|6002.18|6001.48|0
1737366930000|2025-01-20 09:55:30|||||||||1
1737366940000|2025-01-20 09:55:40|6002.43|6001.73|6002.18|6001.48|6002.43|6001.73|6002.18|6001.48|4
1737366950000|2025-01-20 09:55:50|||||||||1
1737366960000|2025-01-20 09:56:00|6002.68|6001.98|6002.68|6001.98|6002.68|6001.98|6002.68|6001.98|36
1737366970000|2025-01-20 09:56:10|6002.8|6002.1|6002.43|6001.73|6002.93|6002.23|6002.43|6001.73|22
1737366980000|2025-01-20 09:56:20|6002.3|6001.6|6002.18|6001.48|6002.3|6001.6|6002.18|6001.48|5
1737367000000|2025-01-20 09:56:40|6002.3|6001.6|6002.3|6001.6|6002.43|6001.73|6002.3|6001.6|13
1737367010000|2025-01-20 09:56:50|6002.18|6001.48|6002.43|6001.73|6002.43|6001.73|6002.18|6001.48|6
1737367020000|2025-01-20 09:57:00|6002.55|6001.85|6002.68|6001.98|6002.68|6001.98|6002.43|6001.73|3
1737367030000|2025-01-20 09:57:10|6002.55|6001.85|6002.68|6001.98|6002.68|6001.98|6002.43|6001.73|11
1737367040000|2025-01-20 09:57:20|6002.55|6001.85|6002.68|6001.98|6002.8|6002.1|6002.55|6001.85|17
1737367050000|2025-01-20 09:57:30|||||||||3
1737367060000|2025-01-20 09:57:40|6002.8|6002.1|6002.68|6001.98|6002.8|6002.1|6002.68|6001.98|13
1737367070000|2025-01-20 09:57:50|6002.93|6002.23|6003.18|6002.48|6003.18|6002.48|6002.68|6001.98|29
1737367080000|2025-01-20 09:58:00|6003.3|6002.6|6003.43|6002.73|6003.43|6002.73|6003.18|6002.48|74
1737367090000|2025-01-20 09:58:10|6003.3|6002.6|6003.18|6002.48|6003.3|6002.6|6003.18|6002.48|41
1737367100000|2025-01-20 09:58:20|||||||||1
1737367110000|2025-01-20 09:58:30|6003.3|6002.6|6003.18|6002.48|6003.43|6002.73|6003.18|6002.48|13
1737367140000|2025-01-20 09:59:00|6003.05|6002.35|6003.18|6002.48|6003.18|6002.48|6003.05|6002.35|15
1737367150000|2025-01-20 09:59:10|6003.05|6002.35|6002.93|6002.23|6003.18|6002.48|6002.93|6002.23|17
1737367160000|2025-01-20 09:59:20|||||||||7
1737367170000|2025-01-20 09:59:30|||||||||2
1737367180000|2025-01-20 09:59:40|6003.05|6002.35|6003.05|6002.35|6003.05|6002.35|6003.05|6002.35|8
1737367190000|2025-01-20 09:59:50|6003.18|6002.48|6003.18|6002.48|6003.3|6002.6|6003.18|6002.48|5
1737367200000|2025-01-20 10:00:00|6003.3|6002.6|6003.43|6002.73|6003.43|6002.73|6003.18|6002.48|5
1737367210000|2025-01-20 10:00:10|6003.68|6002.98|6003.68|6002.98|6003.68|6002.98|6003.55|6002.85|21
1737367220000|2025-01-20 10:00:20|6003.55|6002.85|6003.68|6002.98|6003.68|6002.98|6003.55|6002.85|0
1737367230000|2025-01-20 10:00:30|||||||||4
1737367240000|2025-01-20 10:00:40|6003.55|6002.85|6003.68|6002.98|6003.68|6002.98|6003.43|6002.73|14
1737367250000|2025-01-20 10:00:50|||||||||1
1737367260000|2025-01-20 10:01:00|6003.8|6003.1|6004.18|6003.48|6004.18|6003.48|6003.8|6003.1|6
1737367270000|2025-01-20 10:01:10|6003.93|6003.23|6003.93|6003.23|6003.93|6003.23|6003.93|6003.23|11
1737367280000|2025-01-20 10:01:20|6004.18|6003.48|6004.43|6003.73|6004.43|6003.73|6004.18|6003.48|8
1737367290000|2025-01-20 10:01:30|6004.68|6003.98|6004.68|6003.98|6004.68|6003.98|6004.43|6003.73|6
1737367300000|2025-01-20 10:01:40|6004.55|6003.85|6004.43|6003.73|6004.68|6003.98|6004.43|6003.73|12
1737367310000|2025-01-20 10:01:50|6004.3|6003.6|6004.43|6003.73|6004.43|6003.73|6004.18|6003.48|13
1737367320000|2025-01-20 10:02:00|6004.3|6003.6|6004.43|6003.73|6004.55|6003.85|6004.18|6003.48|15
1737367330000|2025-01-20 10:02:10|6004.3|6003.6|6004.43|6003.73|6004.68|6003.98|6004.3|6003.6|37
1737367350000|2025-01-20 10:02:30|6004.68|6003.98|6004.68|6003.98|6004.68|6003.98|6004.68|6003.98|7
1737367360000|2025-01-20 10:02:40|6004.55|6003.85|6004.68|6003.98|6004.68|6003.98|6004.43|6003.73|19
1737367370000|2025-01-20 10:02:50|6004.55|6003.85|6004.68|6003.98|6004.68|6003.98|6004.43|6003.73|14
1737367380000|2025-01-20 10:03:00|6004.43|6003.73|6004.43|6003.73|6004.43|6003.73|6004.3|6003.6|9
1737367390000|2025-01-20 10:03:10|6004.3|6003.6|6004.18|6003.48|6004.43|6003.73|6004.18|6003.48|13
1737367400000|2025-01-20 10:03:20|6004.3|6003.6|6004.3|6003.6|6004.3|6003.6|6004.18|6003.48|3
1737367410000|2025-01-20 10:03:30|6004.18|6003.48|6004.18|6003.48|6004.18|6003.48|6004.18|6003.48|0
1737367420000|2025-01-20 10:03:40|6004.3|6003.6|6004.43|6003.73|6004.43|6003.73|6004.3|6003.6|3
1737367430000|2025-01-20 10:03:50|6004.3|6003.6|6004.18|6003.48|6004.43|6003.73|6004.18|6003.48|22
1737367440000|2025-01-20 10:04:00|6004.3|6003.6|6004.43|6003.73|6004.43|6003.73|6004.18|6003.48|10
1737367450000|2025-01-20 10:04:10|6004.3|6003.6|6003.18|6002.48|6004.3|6003.6|6003.05|6002.35|132
1737367460000|2025-01-20 10:04:20|6003.05|6002.35|6002.93|6002.23|6003.05|6002.35|6002.93|6002.23|8
1737367470000|2025-01-20 10:04:30|||||||||2
1737367480000|2025-01-20 10:04:40|6003.18|6002.48|6002.93|6002.23|6003.18|6002.48|6002.93|6002.23|12
1737367490000|2025-01-20 10:04:50|6002.8|6002.1|6002.18|6001.48|6002.8|6002.1|6002.05|6001.35|57
1737367500000|2025-01-20 10:05:00|6002.3|6001.6|6002.3|6001.6|6002.43|6001.73|6002.18|6001.48|26
1737367510000|2025-01-20 10:05:10|6002.18|6001.48|6002.18|6001.48|6002.43|6001.73|6002.18|6001.48|11
1737367520000|2025-01-20 10:05:20|6002.05|6001.35|6001.93|6001.23|6002.05|6001.35|6001.8|6001.1|10
1737367530000|2025-01-20 10:05:30|6002.18|6001.48|6002.18|6001.48|6002.18|6001.48|6002.18|6001.48|5
1737367550000|2025-01-20 10:05:50|6002.43|6001.73|6002.43|6001.73|6002.43|6001.73|6002.43|6001.73|19
1737367560000|2025-01-20 10:06:00|6002.55|6001.85|6002.68|6001.98|6002.8|6002.1|6002.55|6001.85|9
1737367570000|2025-01-20 10:06:10|6002.43|6001.73|6002.43|6001.73|6002.43|6001.73|6002.43|6001.73|20
1737367580000|2025-01-20 10:06:20|6002.55|6001.85|6002.55|6001.85|6002.55|6001.85|6002.55|6001.85|2
1737367590000|2025-01-20 10:06:30|6002.68|6001.98|6002.43|6001.73|6002.68|6001.98|6002.43|6001.73|4
1737367600000|2025-01-20 10:06:40|||||||||3
1737367610000|2025-01-20 10:06:50|6002.55|6001.85|6002.43|6001.73|6002.68|6001.98|6002.43|6001.73|21
1737367620000|2025-01-20 10:07:00|6002.3|6001.6|6002.18|6001.48|6002.3|6001.6|6002.18|6001.48|9
1737367630000|2025-01-20 10:07:10|6002.3|6001.6|6002.43|6001.73|6002.43|6001.73|6002.3|6001.6|3
1737367640000|2025-01-20 10:07:20|6002.18|6001.48|6002.18|6001.48|6002.18|6001.48|6001.93|6001.23|17
1737367650000|2025-01-20 10:07:30|6002.05|6001.35|6001.93|6001.23|6002.05|6001.35|6001.93|6001.23|1
1737367660000|2025-01-20 10:07:40|6001.8|6001.1|6001.68|6000.98|6001.8|6001.1|6001.55|6000.85|28
1737367670000|2025-01-20 10:07:50|6001.8|6001.1|6001.55|6000.85|6001.8|6001.1|6001.55|6000.85|10
1737367680000|2025-01-20 10:08:00|6001.43|6000.73|6000.93|6000.23|6001.43|6000.73|6000.93|6000.23|55
1737367690000|2025-01-20 10:08:10|6001.18|6000.48|6000.93|6000.23|6001.18|6000.48|6000.93|6000.23|51
1737367700000|2025-01-20 10:08:20|6000.8|6000.1|6000.55|5999.85|6000.8|6000.1|5999.18|5998.48|314
1737367710000|2025-01-20 10:08:30|6000.68|5999.98|6000.55|5999.85|6000.68|5999.98|6000.43|5999.73|17
1737367720000|2025-01-20 10:08:40|6000.43|5999.73|6000.18|5999.48|6000.68|5999.98|6000.05|5999.35|13
1737367730000|2025-01-20 10:08:50|6000.3|5999.6|6000.43|5999.73|6000.43|5999.73|6000.18|5999.48|20
1737367740000|2025-01-20 10:09:00|6000.3|5999.6|6000.18|5999.48|6000.3|5999.6|6000.05|5999.35|10
1737367750000|2025-01-20 10:09:10|6000.3|5999.6|5999.93|5999.23|6000.43|5999.73|5999.93|5999.23|8
1737367760000|2025-01-20 10:09:20|6000.18|5999.48|6000.18|5999.48|6000.18|5999.48|6000.05|5999.35|5
1737367770000|2025-01-20 10:09:30|6000.05|5999.35|5999.93|5999.23|6000.18|5999.48|5999.93|5999.23|7
1737367780000|2025-01-20 10:09:40|6000.18|5999.48|6000.18|5999.48|6000.3|5999.6|6000.18|5999.48|7
1737367790000|2025-01-20 10:09:50|6000.43|5999.73|6000.18|5999.48|6000.43|5999.73|6000.18|5999.48|9
1737367800000|2025-01-20 10:10:00|6000.43|5999.73|6000.43|5999.73|6000.68|5999.98|6000.43|5999.73|22
1737367810000|2025-01-20 10:10:10|6000.55|5999.85|6000.68|5999.98|6000.8|6000.1|6000.43|5999.73|12
1737367820000|2025-01-20 10:10:20|6000.18|5999.48|6000.43|5999.73|6000.43|5999.73|6000.18|5999.48|20
1737367830000|2025-01-20 10:10:30|6000.3|5999.6|6000.43|5999.73|6000.43|5999.73|6000.18|5999.48|11
1737367840000|2025-01-20 10:10:40|6000.68|5999.98|6000.68|5999.98|6000.68|5999.98|6000.68|5999.98|20
1737367850000|2025-01-20 10:10:50|||||||||31
1737367860000|2025-01-20 10:11:00|6000.55|5999.85|6000.18|5999.48|6000.55|5999.85|6000.18|5999.48|11
1737367880000|2025-01-20 10:11:20|6001.18|6000.48|6000.93|6000.23|6001.18|6000.48|6000.8|6000.1|33
1737367890000|2025-01-20 10:11:30|6000.8|6000.1|6000.68|5999.98|6000.8|6000.1|6000.68|5999.98|3
1737367900000|2025-01-20 10:11:40|6000.55|5999.85|6000.68|5999.98|6000.68|5999.98|6000.55|5999.85|21
1737367910000|2025-01-20 10:11:50|||||||||6
1737367930000|2025-01-20 10:12:10|6000.8|6000.1|6000.8|6000.1|6000.8|6000.1|6000.8|6000.1|10
1737367940000|2025-01-20 10:12:20|6000.68|5999.98|6000.68|5999.98|6000.93|6000.23|6000.43|5999.73|41
1737367950000|2025-01-20 10:12:30|6000.93|6000.23|6000.68|5999.98|6000.93|6000.23|6000.68|5999.98|24
1737367970000|2025-01-20 10:12:50|6000.55|5999.85|6000.3|5999.6|6000.68|5999.98|6000.18|5999.48|142
1737367980000|2025-01-20 10:13:00|6000.43|5999.73|6000.93|6000.23|6001.18|6000.48|6000.43|5999.73|67
1737367990000|2025-01-20 10:13:10|6001.18|6000.48|6001.18|6000.48|6001.18|6000.48|6001.18|6000.48|4
1737368000000|2025-01-20 10:13:20|6001.43|6000.73|6001.43|6000.73|6001.43|6000.73|6001.43|6000.73|4
1737368010000|2025-01-20 10:13:30|6001.18|6000.48|6001.18|6000.48|6001.3|6000.6|6001.18|6000.48|13
1737368020000|2025-01-20 10:13:40|6001.05|6000.35|6001.18|6000.48|6001.18|6000.48|6001.05|6000.35|4
1737368030000|2025-01-20 10:13:50|6001.3|6000.6|6001.18|6000.48|6001.3|6000.6|6001.18|6000.48|1
1737368040000|2025-01-20 10:14:00|6001.3|6000.6|6001.43|6000.73|6001.43|6000.73|6001.3|6000.6|0
1737368050000|2025-01-20 10:14:10|6001.55|6000.85|6001.18|6000.48|6001.55|6000.85|6001.18|6000.48|49
1737368060000|2025-01-20 10:14:20|6001.05|6000.35|6001.18|6000.48|6001.3|6000.6|6001.05|6000.35|20
1737368080000|2025-01-20 10:14:40|6001.3|6000.6|6001.18|6000.48|6001.3|6000.6|6001.18|6000.48|0
1737368090000|2025-01-20 10:14:50|6001.05|6000.35|6001.3|6000.6|6001.3|6000.6|6000.93|6000.23|16
1737368100000|2025-01-20 10:15:00|6001.18|6000.48|6001.18|6000.48|6001.3|6000.6|6001.18|6000.48|3
1737368110000|2025-01-20 10:15:10|6001.3|6000.6|6001.18|6000.48|6001.43|6000.73|6001.18|6000.48|3
1737368120000|2025-01-20 10:15:20|6001.05|6000.35|6001.18|6000.48|6001.18|6000.48|6000.93|6000.23|14
1737368130000|2025-01-20 10:15:30|6001.05|6000.35|6001.18|6000.48|6001.18|6000.48|6000.93|6000.23|13
1737368140000|2025-01-20 10:15:40|6001.43|6000.73|6001.43|6000.73|6001.43|6000.73|6001.43|6000.73|2
1737368150000|2025-01-20 10:15:50|6001.55|6000.85|6001.68|6000.98|6001.68|6000.98|6001.43|6000.73|4
1737368170000|2025-01-20 10:16:10|||||||||4
1737368180000|2025-01-20 10:16:20|||||||||3
1737368190000|2025-01-20 10:16:30|6001.55|6000.85|6001.68|6000.98|6001.68|6000.98|6001.43|6000.73|1
1737368210000|2025-01-20 10:16:50|6001.8|6001.1|6001.68|6000.98|6001.8|6001.1|6001.68|6000.98|3
1737368220000|2025-01-20 10:17:00|||||||||3
1737368230000|2025-01-20 10:17:10|6001.8|6001.1|6001.93|6001.23|6002.18|6001.48|6001.68|6000.98|13
1737368240000|2025-01-20 10:17:20|6002.05|6001.35|6002.18|6001.48|6002.18|6001.48|6001.93|6001.23|7
1737368250000|2025-01-20 10:17:30|6002.43|6001.73|6002.18|6001.48|6002.43|6001.73|6002.18|6001.48|11
1737368260000|2025-01-20 10:17:40|||||||||6
1737368270000|2025-01-20 10:17:50|6001.68|6000.98|6001.18|6000.48|6001.68|6000.98|6001.18|6000.48|54
1737368280000|2025-01-20 10:18:00|6001.3|6000.6|6000.3|5999.6|6001.43|6000.73|6000.18|5999.48|70
1737368290000|2025-01-20 10:18:10|6000.43|5999.73|5999.93|5999.23|6000.43|5999.73|5999.93|5999.23|27
1737368300000|2025-01-20 10:18:20|5999.8|5999.1|5999.93|5999.23|5999.93|5999.23|5999.68|5998.98|16
1737368310000|2025-01-20 10:18:30|5999.8|5999.1|5999.68|5998.98|5999.93|5999.23|5999.68|5998.98|25
1737368320000|2025-01-20 10:18:40|5999.93|5999.23|5999.68|5998.98|5999.93|5999.23|5999.43|5998.73|54
1737368330000|2025-01-20 10:18:50|5999.8|5999.1|5999.93|5999.23|5999.93|5999.23|5999.68|5998.98|10
1737368340000|2025-01-20 10:19:00|6000.05|5999.35|5999.93|5999.23|6000.18|5999.48|5999.93|5999.23|4
1737368360000|2025-01-20 10:19:20|5999.55|5998.85|5999.93|5999.23|5999.93|5999.23|5999.43|5998.73|30
1737368370000|2025-01-20 10:19:30|5999.8|5999.1|5999.93|5999.23|6000.05|5999.35|5999.68|5998.98|3
1737368380000|2025-01-20 10:19:40|6000.18|5999.48|6000.3|5999.6|6000.43|5999.73|6000.18|5999.48|11
1737368390000|2025-01-20 10:19:50|6000.43|5999.73|6000.18|5999.48|6000.43|5999.73|6000.18|5999.48|6
1737368400000|2025-01-20 10:20:00|6000.43|5999.73|6000.93|6000.23|6000.93|6000.23|6000.43|5999.73|26
1737368410000|2025-01-20 10:20:10|6001.05|6000.35|6001.18|6000.48|6001.43|6000.73|6000.93|6000.23|44
1737368420000|2025-01-20 10:20:20|6001.3|6000.6|6001.3|6000.6|6001.3|6000.6|6001.18|6000.48|2
1737368430000|2025-01-20 10:20:30|6001.18|6000.48|6001.05|6000.35|6001.43|6000.73|6001.05|6000.35|22
1737368440000|2025-01-20 10:20:40|6001.18|6000.48|6001.43|6000.73|6001.43|6000.73|6001.18|6000.48|23
1737368450000|2025-01-20 10:20:50|6001.55|6000.85|6001.68|6000.98|6001.68|6000.98|6001.55|6000.85|10
1737368460000|2025-01-20 10:21:00|6001.55|6000.85|6001.18|6000.48|6001.55|6000.85|6001.18|6000.48|10
1737368470000|2025-01-20 10:21:10|6001.3|6000.6|6001.43|6000.73|6001.43|6000.73|6001.18|6000.48|19
1737368480000|2025-01-20 10:21:20|6001.55|6000.85|6001.68|6000.98|6001.68|6000.98|6001.43|6000.73|26
1737368490000|2025-01-20 10:21:30|6001.55|6000.85|6001.68|6000.98|6001.68|6000.98|6001.55|6000.85|0
1737368500000|2025-01-20 10:21:40|6001.93|6001.23|6002.18|6001.48|6002.18|6001.48|6001.93|6001.23|29
1737368510000|2025-01-20 10:21:50|6001.93|6001.23|6001.93|6001.23|6001.93|6001.23|6001.68|6000.98|53
1737368520000|2025-01-20 10:22:00|6002.18|6001.48|6002.18|6001.48|6002.18|6001.48|6002.18|6001.48|2
1737368530000|2025-01-20 10:22:10|6002.43|6001.73|6002.18|6001.48|6002.43|6001.73|6002.18|6001.48|18
1737368540000|2025-01-20 10:22:20|6002.68|6001.98|6002.68|6001.98|6002.68|6001.98|6002.43|6001.73|33
1737368550000|2025-01-20 10:22:30|6002.8|6002.1|6002.93|6002.23|6002.93|6002.23|6002.8|6002.1|4
1737368560000|2025-01-20 10:22:40|6002.8|6002.1|6002.93|6002.23|6002.93|6002.23|6002.8|6002.1|1
1737368570000|2025-01-20 10:22:50|6002.8|6002.1|6002.68|6001.98|6002.8|6002.1|6002.68|6001.98|13
1737368580000|2025-01-20 10:23:00|6002.93|6002.23|6002.93|6002.23|6002.93|6002.23|6002.93|6002.23|1
1737368590000|2025-01-20 10:23:10|6003.05|6002.35|6003.18|6002.48|6003.18|6002.48|6002.93|6002.23|9
1737368600000|2025-01-20 10:23:20|6003.05|6002.35|6003.05|6002.35|6003.18|6002.48|6002.93|6002.23|24
1737368610000|2025-01-20 10:23:30|6002.93|6002.23|6002.93|6002.23|6003.05|6002.35|6002.93|6002.23|2
1737368620000|2025-01-20 10:23:40|6003.05|6002.35|6002.93|6002.23|6003.05|6002.35|6002.93|6002.23|1
1737368630000|2025-01-20 10:23:50|6003.05|6002.35|6003.05|6002.35|6003.05|6002.35|6003.05|6002.35|2
1737368640000|2025-01-20 10:24:00|6002.93|6002.23|6003.05|6002.35|6003.18|6002.48|6002.93|6002.23|23
1737368650000|2025-01-20 10:24:10|6002.93|6002.23|6002.93|6002.23|6002.93|6002.23|6002.8|6002.1|10
1737368660000|2025-01-20 10:24:20|6003.05|6002.35|6002.93|6002.23|6003.05|6002.35|6002.93|6002.23|15
1737368670000|2025-01-20 10:24:30|6002.8|6002.1|6002.68|6001.98|6002.93|6002.23|6002.68|6001.98|5
1737368680000|2025-01-20 10:24:40|6002.55|6001.85|6002.43|6001.73|6002.55|6001.85|6002.43|6001.73|7
1737368690000|2025-01-20 10:24:50|6002.55|6001.85|6002.43|6001.73|6002.55|6001.85|6002.43|6001.73|1
1737368700000|2025-01-20 10:25:00|6002.55|6001.85|6002.68|6001.98|6002.8|6002.1|6002.43|6001.73|10
1737368710000|2025-01-20 10:25:10|6003.18|6002.48|6003.18|6002.48|6003.18|6002.48|6003.18|6002.48|14
1737368720000|2025-01-20 10:25:20|6003.05|6002.35|6002.93|6002.23|6003.18|6002.48|6002.93|6002.23|7
1737368730000|2025-01-20 10:25:30|6003.05|6002.35|6003.05|6002.35|6003.05|6002.35|6002.93|6002.23|6
1737368740000|2025-01-20 10:25:40|6002.93|6002.23|6002.18|6001.48|6002.93|6002.23|6002.18|6001.48|75
1737368750000|2025-01-20 10:25:50|6002.05|6001.35|6001.68|6000.98|6002.18|6001.48|6001.68|6000.98|39
1737368770000|2025-01-20 10:26:10|||||||||5
1737368790000|2025-01-20 10:26:30|6001.93|6001.23|6002.18|6001.48|6002.18|6001.48|6001.68|6000.98|20
1737368800000|2025-01-20 10:26:40|6002.05|6001.35|6001.93|6001.23|6002.18|6001.48|6001.68|6000.98|16
1737368810000|2025-01-20 10:26:50|6001.8|6001.1|6002.05|6001.35|6002.18|6001.48|6001.8|6001.1|10
1737368820000|2025-01-20 10:27:00|6001.93|6001.23|6002.18|6001.48|6002.18|6001.48|6001.93|6001.23|6
1737368860000|2025-01-20 10:27:40|6002.3|6001.6|6002.3|6001.6|6002.3|6001.6|6002.3|6001.6|2
1737368870000|2025-01-20 10:27:50|6002.43|6001.73|6002.18|6001.48|6002.43|6001.73|6002.18|6001.48|10
1737368880000|2025-01-20 10:28:00|6002.3|6001.6|6002.05|6001.35|6002.43|6001.73|6001.93|6001.23|47
1737368890000|2025-01-20 10:28:10|6002.43|6001.73|6001.93|6001.23|6002.43|6001.73|6001.93|6001.23|16
1737368900000|2025-01-20 10:28:20|6002.18|6001.48|6001.93|6001.23|6002.18|6001.48|6001.93|6001.23|7
1737368910000|2025-01-20 10:28:30|6002.18|6001.48|6002.18|6001.48|6002.18|6001.48|6002.18|6001.48|7
1737368920000|2025-01-20 10:28:40|6002.05|6001.35|6001.93|6001.23|6002.05|6001.35|6001.93|6001.23|10
1737368930000|2025-01-20 10:28:50|6002.05|6001.35|6002.05|6001.35|6002.18|6001.48|6001.93|6001.23|9
1737368940000|2025-01-20 10:29:00|6002.43|6001.73|6001.93|6001.23|6002.43|6001.73|6001.93|6001.23|56
1737368950000|2025-01-20 10:29:10|6002.05|6001.35|6002.18|6001.48|6002.18|6001.48|6002.05|6001.35|2
1737368960000|2025-01-20 10:29:20|6002.05|6001.35|6002.3|6001.6|6002.3|6001.6|6002.05|6001.35|0
1737368970000|2025-01-20 10:29:30|6002.18|6001.48|6002.3|6001.6|6002.3|6001.6|6002.18|6001.48|0
1737368980000|2025-01-20 10:29:40|6002.18|6001.48|6002.43|6001.73|6002.43|6001.73|6002.18|6001.48|2
1737368990000|2025-01-20 10:29:50|6002.55|6001.85|6002.55|6001.85|6002.55|6001.85|6002.43|6001.73|2
1737369000000|2025-01-20 10:30:00|6002.68|6001.98|6002.68|6001.98|6002.93|6002.23|6002.55|6001.85|26
1737369010000|2025-01-20 10:30:10|||||||||2
1737369020000|2025-01-20 10:30:20|6002.55|6001.85|6002.68|6001.98|6002.68|6001.98|6002.55|6001.85|1
1737369060000|2025-01-20 10:31:00|6002.55|6001.85|6002.55|6001.85|6002.55|6001.85|6002.55|6001.85|3
1737369070000|2025-01-20 10:31:10|6002.68|6001.98|6002.68|6001.98|6002.68|6001.98|6002.55|6001.85|4
1737369080000|2025-01-20 10:31:20|6002.55|6001.85|6002.68|6001.98|6002.68|6001.98|6002.55|6001.85|0
1737369090000|2025-01-20 10:31:30|6002.55|6001.85|6002.43|6001.73|6002.55|6001.85|6002.43|6001.73|0
1737369100000|2025-01-20 10:31:40|6002.55|6001.85|6002.43|6001.73|6002.55|6001.85|6002.43|6001.73|6
1737369110000|2025-01-20 10:31:50|6002.3|6001.6|6002.43|6001.73|6002.43|6001.73|6002.18|6001.48|10
1737369120000|2025-01-20 10:32:00|6002.18|6001.48|6002.18|6001.48|6002.3|6001.6|6002.18|6001.48|9
1737369130000|2025-01-20 10:32:10|6001.68|6000.98|6001.68|6000.98|6001.68|6000.98|6001.43|6000.73|45
1737369140000|2025-01-20 10:32:20|6001.8|6001.1|6001.93|6001.23|6001.93|6001.23|6001.8|6001.1|2
1737369150000|2025-01-20 10:32:30|||||||||2
1737369180000|2025-01-20 10:33:00|6001.68|6000.98|6001.43|6000.73|6001.68|6000.98|6001.43|6000.73|34
1737369210000|2025-01-20 10:33:30|6001.55|6000.85|6001.18|6000.48|6001.55|6000.85|6001.18|6000.48|18
1737369220000|2025-01-20 10:33:40|6001.3|6000.6|6001.3|6000.6|6001.43|6000.73|6001.3|6000.6|3
1737369230000|2025-01-20 10:33:50|6001.43|6000.73|6001.3|6000.6|6001.43|6000.73|6001.18|6000.48|6
1737369240000|2025-01-20 10:34:00|6000.93|6000.23|6001.18|6000.48|6001.18|6000.48|6000.93|6000.23|53
1737369250000|2025-01-20 10:34:10|6000.93|6000.23|6000.8|6000.1|6000.93|6000.23|6000.55|5999.85|40
1737369260000|2025-01-20 10:34:20|6000.93|6000.23|6000.93|6000.23|6000.93|6000.23|6000.8|6000.1|0
1737369270000|2025-01-20 10:34:30|6000.8|6000.1|6000.93|6000.23|6000.93|6000.23|6000.8|6000.1|7
1737369280000|2025-01-20 10:34:40|6001.05|6000.35|6001.18|6000.48|6001.3|6000.6|6001.05|6000.35|9
1737369290000|2025-01-20 10:34:50|6001.05|6000.35|6001.18|6000.48|6001.18|6000.48|6001.05|6000.35|0
1737369300000|2025-01-20 10:35:00|6001.05|6000.35|6000.93|6000.23|6001.18|6000.48|6000.93|6000.23|23
1737369310000|2025-01-20 10:35:10|6000.68|5999.98|6000.68|5999.98|6000.68|5999.98|6000.68|5999.98|7
1737369320000|2025-01-20 10:35:20|6000.8|6000.1|6000.43|5999.73|6000.8|6000.1|6000.43|5999.73|25
1737369330000|2025-01-20 10:35:30|||||||||7
1737369350000|2025-01-20 10:35:50|6000.55|5999.85|6000.43|5999.73|6000.55|5999.85|6000.43|5999.73|2
1737369360000|2025-01-20 10:36:00|6000.55|5999.85|6000.93|6000.23|6000.93|6000.23|6000.43|5999.73|7
1737369370000|2025-01-20 10:36:10|6000.8|6000.1|6000.8|6000.1|6000.93|6000.23|6000.68|5999.98|3
1737369380000|2025-01-20 10:36:20|6000.93|6000.23|6000.68|5999.98|6000.93|6000.23|6000.68|5999.98|7
1737369390000|2025-01-20 10:36:30|6000.8|6000.1|6000.68|5999.98|6000.93|6000.23|6000.68|5999.98|9
1737369400000|2025-01-20 10:36:40|6000.93|6000.23|6000.68|5999.98|6000.93|6000.23|6000.68|5999.98|8
1737369410000|2025-01-20 10:36:50|6000.93|6000.23|6000.93|6000.23|6000.93|6000.23|6000.93|6000.23|6
1737369420000|2025-01-20 10:37:00|6000.8|6000.1|6000.68|5999.98|6000.93|6000.23|6000.68|5999.98|15
1737369430000|2025-01-20 10:37:10|6000.8|6000.1|6000.68|5999.98|6000.93|6000.23|6000.68|5999.98|5
1737369440000|2025-01-20 10:37:20|6000.8|6000.1|6000.93|6000.23|6000.93|6000.23|6000.8|6000.1|6
1737369450000|2025-01-20 10:37:30|||||||||2
1737369460000|2025-01-20 10:37:40|6001.05|6000.35|6001.18|6000.48|6001.18|6000.48|6001.05|6000.35|0
1737369480000|2025-01-20 10:38:00|6001.43|6000.73|6001.43|6000.73|6001.43|6000.73|6001.43|6000.73|2
1737369490000|2025-01-20 10:38:10|6001.55|6000.85|6001.43|6000.73|6001.55|6000.85|6001.43|6000.73|15
1737369510000|2025-01-20 10:38:30|6001.55|6000.85|6001.68|6000.98|6001.68|6000.98|6001.43|6000.73|7
1737369530000|2025-01-20 10:38:50|6001.55|6000.85|6001.68|6000.98|6001.68|6000.98|6001.55|6000.85|1
1737369540000|2025-01-20 10:39:00|6001.55|6000.85|6001.68|6000.98|6001.68|6000.98|6001.43|6000.73|2
1737369550000|2025-01-20 10:39:10|6001.93|6001.23|6001.93|6001.23|6001.93|6001.23|6001.93|6001.23|9
1737369570000|2025-01-20 10:39:30|6002.05|6001.35|6001.93|6001.23|6002.05|6001.35|6001.93|6001.23|1
1737369580000|2025-01-20 10:39:40|6002.05|6001.35|6001.93|6001.23|6002.05|6001.35|6001.93|6001.23|1
1737369590000|2025-01-20 10:39:50|6001.8|6001.1|6001.93|6001.23|6001.93|6001.23|6001.8|6001.1|6
1737369600000|2025-01-20 10:40:00|6002.18|6001.48|6002.18|6001.48|6002.18|6001.48|6002.18|6001.48|6
1737369610000|2025-01-20 10:40:10|6002.3|6001.6|6002.43|6001.73|6002.43|6001.73|6002.18|6001.48|9
1737369620000|2025-01-20 10:40:20|6002.18|6001.48|6001.93|6001.23|6002.18|6001.48|6001.93|6001.23|18
1737369630000|2025-01-20 10:40:30|6002.05|6001.35|6001.93|6001.23|6002.05|6001.35|6001.93|6001.23|6
1737369640000|2025-01-20 10:40:40|6002.05|6001.35|6001.93|6001.23|6002.05|6001.35|6001.93|6001.23|4
1737369650000|2025-01-20 10:40:50|6002.05|6001.35|6001.93|6001.23|6002.05|6001.35|6001.93|6001.23|16
1737369660000|2025-01-20 10:41:00|||||||||4
1737369670000|2025-01-20 10:41:10|6002.05|6001.35|6002.18|6001.48|6002.18|6001.48|6002.05|6001.35|8
1737369690000|2025-01-20 10:41:30|6002.05|6001.35|6001.93|6001.23|6002.18|6001.48|6001.93|6001.23|8
1737369710000|2025-01-20 10:41:50|||||||||8
1737369730000|2025-01-20 10:42:10|6002.18|6001.48|6002.18|6001.48|6002.18|6001.48|6002.18|6001.48|5
1737369740000|2025-01-20 10:42:20|6002.43|6001.73|6002.05|6001.35|6002.43|6001.73|6002.05|6001.35|17
1737369750000|2025-01-20 10:42:30|6001.93|6001.23|6001.43|6000.73|6001.93|6001.23|6001.43|6000.73|10
1737369760000|2025-01-20 10:42:40|6001.18|6000.48|6001.18|6000.48|6001.18|6000.48|6000.68|5999.98|64
1737369770000|2025-01-20 10:42:50|6000.93|6000.23|6001.18|6000.48|6001.18|6000.48|6000.93|6000.23|16
1737369780000|2025-01-20 10:43:00|6001.05|6000.35|6001.18|6000.48|6001.18|6000.48|6001.05|6000.35|3
1737369790000|2025-01-20 10:43:10|6001.3|6000.6|6001.43|6000.73|6001.43|6000.73|6001.3|6000.6|16
1737369800000|2025-01-20 10:43:20|6001.18|6000.48|6001.18|6000.48|6001.18|6000.48|6001.18|6000.48|8
1737369810000|2025-01-20 10:43:30|6001.3|6000.6|6001.18|6000.48|6001.3|6000.6|6001.18|6000.48|6
1737369820000|2025-01-20 10:43:40|6001.43|6000.73|6001.43|6000.73|6001.43|6000.73|6001.43|6000.73|4
1737369830000|2025-01-20 10:43:50|6001.93|6001.23|6001.93|6001.23|6001.93|6001.23|6001.8|6001.1|18
1737369840000|2025-01-20 10:44:00|6001.68|6000.98|6001.8|6001.1|6001.93|6001.23|6001.68|6000.98|19
1737369850000|2025-01-20 10:44:10|6001.93|6001.23|6001.8|6001.1|6001.93|6001.23|6001.68|6000.98|4
1737369860000|2025-01-20 10:44:20|6001.68|6000.98|6001.93|6001.23|6001.93|6001.23|6001.68|6000.98|6
1737369870000|2025-01-20 10:44:30|6001.8|6001.1|6001.8|6001.1|6001.93|6001.23|6001.8|6001.1|0
1737369890000|2025-01-20 10:44:50|6001.93|6001.23|6001.93|6001.23|6001.93|6001.23|6001.8|6001.1|0
1737369900000|2025-01-20 10:45:00|6001.8|6001.1|6001.68|6000.98|6001.8|6001.1|6001.55|6000.85|10
1737369910000|2025-01-20 10:45:10|6001.8|6001.1|6001.93|6001.23|6001.93|6001.23|6001.8|6001.1|2
1737369920000|2025-01-20 10:45:20|6001.8|6001.1|6001.68|6000.98|6001.8|6001.1|6001.68|6000.98|9
1737369930000|2025-01-20 10:45:30|6001.93|6001.23|6001.8|6001.1|6001.93|6001.23|6001.68|6000.98|7
1737369940000|2025-01-20 10:45:40|6001.93|6001.23|6001.93|6001.23|6001.93|6001.23|6001.8|6001.1|0
1737369950000|2025-01-20 10:45:50|6002.18|6001.48|6001.93|6001.23|6002.18|6001.48|6001.93|6001.23|7
1737369960000|2025-01-20 10:46:00|6002.05|6001.35|6002.05|6001.35|6002.05|6001.35|6001.93|6001.23|5
1737369970000|2025-01-20 10:46:10|6002.18|6001.48|6002.18|6001.48|6002.18|6001.48|6002.18|6001.48|0
1737369980000|2025-01-20 10:46:20|||||||||11
1737369990000|2025-01-20 10:46:30|6002.3|6001.6|6002.55|6001.85|6002.68|6001.98|6002.18|6001.48|25
1737370000000|2025-01-20 10:46:40|6002.43|6001.73|6001.43|6000.73|6002.43|6001.73|6001.18|6000.48|183
1737370020000|2025-01-20 10:47:00|6001.68|6000.98|6001.68|6000.98|6001.68|6000.98|6001.68|6000.98|4
1737370030000|2025-01-20 10:47:10|6002.05|6001.35|6002.05|6001.35|6002.05|6001.35|6001.93|6001.23|71
1737370040000|2025-01-20 10:47:20|6001.93|6001.23|6001.93|6001.23|6001.93|6001.23|6001.93|6001.23|0
1737370050000|2025-01-20 10:47:30|6002.05|6001.35|6001.93|6001.23|6002.05|6001.35|6001.93|6001.23|5
1737370060000|2025-01-20 10:47:40|6002.05|6001.35|6002.05|6001.35|6002.05|6001.35|6002.05|6001.35|1
1737370070000|2025-01-20 10:47:50|6002.18|6001.48|6002.18|6001.48|6002.18|6001.48|6002.05|6001.35|5
1737370080000|2025-01-20 10:48:00|6002.43|6001.73|6002.43|6001.73|6002.43|6001.73|6002.43|6001.73|5
1737370090000|2025-01-20 10:48:10|6002.68|6001.98|6002.68|6001.98|6002.68|6001.98|6002.68|6001.98|10
1737370100000|2025-01-20 10:48:20|6003.18|6002.48|6003.18|6002.48|6003.18|6002.48|6003.18|6002.48|13
1737370110000|2025-01-20 10:48:30|6003.05|6002.35|6002.93|6002.23|6003.05|6002.35|6002.93|6002.23|40
1737370120000|2025-01-20 10:48:40|6003.05|6002.35|6003.05|6002.35|6003.18|6002.48|6002.93|6002.23|2
1737370130000|2025-01-20 10:48:50|6003.18|6002.48|6003.68|6002.98|6003.68|6002.98|6002.93|6002.23|52
1737370140000|2025-01-20 10:49:00|6003.93|6003.23|6003.68|6002.98|6003.93|6003.23|6003.68|6002.98|22
1737370150000|2025-01-20 10:49:10|6003.8|6003.1|6003.68|6002.98|6003.93|6003.23|6003.68|6002.98|43
1737370170000|2025-01-20 10:49:30|6003.55|6002.85|6003.93|6003.23|6003.93|6003.23|6003.43|6002.73|143
1737370180000|2025-01-20 10:49:40|6003.8|6003.1|6004.18|6003.48|6004.18|6003.48|6003.8|6003.1|40
1737370190000|2025-01-20 10:49:50|||||||||14
1737370200000|2025-01-20 10:50:00|||||||||3
1737370220000|2025-01-20 10:50:20|6004.43|6003.73|6004.68|6003.98|6004.68|6003.98|6004.43|6003.73|38
1737370230000|2025-01-20 10:50:30|6004.55|6003.85|6003.93|6003.23|6004.55|6003.85|6003.93|6003.23|34
1737370240000|2025-01-20 10:50:40|6004.05|6003.35|6003.93|6003.23|6004.05|6003.35|6003.93|6003.23|6
1737370250000|2025-01-20 10:50:50|6003.8|6003.1|6003.68|6002.98|6003.8|6003.1|6003.68|6002.98|9
1737370260000|2025-01-20 10:51:00|6003.93|6003.23|6003.93|6003.23|6003.93|6003.23|6003.93|6003.23|7
1737370270000|2025-01-20 10:51:10|6003.8|6003.1|6003.68|6002.98|6003.8|6003.1|6003.68|6002.98|8
1737370280000|2025-01-20 10:51:20|6003.55|6002.85|6003.43|6002.73|6003.55|6002.85|6003.3|6002.6|13
1737370290000|2025-01-20 10:51:30|||||||||7
1737370300000|2025-01-20 10:51:40|6003.55|6002.85|6003.43|6002.73|6003.55|6002.85|6003.43|6002.73|8
1737370310000|2025-01-20 10:51:50|6003.55|6002.85|6003.43|6002.73|6003.55|6002.85|6003.3|6002.6|8
1737370320000|2025-01-20 10:52:00|6003.18|6002.48|6003.18|6002.48|6003.43|6002.73|6003.18|6002.48|14
1737370330000|2025-01-20 10:52:10|6003.3|6002.6|6003.3|6002.6|6003.3|6002.6|6003.3|6002.6|7
1737370340000|2025-01-20 10:52:20|6003.43|6002.73|6003.68|6002.98|6003.68|6002.98|6003.18|6002.48|33
1737370350000|2025-01-20 10:52:30|6004.18|6003.48|6003.8|6003.1|6004.18|6003.48|6003.68|6002.98|23
1737370360000|2025-01-20 10:52:40|6003.93|6003.23|6003.93|6003.23|6003.93|6003.23|6003.93|6003.23|2
1737370370000|2025-01-20 10:52:50|||||||||1
1737370390000|2025-01-20 10:53:10|6004.18|6003.48|6004.93|6004.23|6004.93|6004.23|6004.18|6003.48|42
1737370400000|2025-01-20 10:53:20|6004.68|6003.98|6004.8|6004.1|6004.93|6004.23|6004.68|6003.98|12
1737370410000|2025-01-20 10:53:30|6004.93|6004.23|6004.43|6003.73|6004.93|6004.23|6004.43|6003.73|27
1737370440000|2025-01-20 10:54:00|6004.68|6003.98|6004.68|6003.98|6004.68|6003.98|6004.68|6003.98|9
1737370450000|2025-01-20 10:54:10|6004.43|6003.73|6004.43|6003.73|6004.68|6003.98|6004.43|6003.73|11
1737370460000|2025-01-20 10:54:20|6004.18|6003.48|6004.18|6003.48|6004.3|6003.6|6004.18|6003.48|12
1737370470000|2025-01-20 10:54:30|6004.43|6003.73|6004.18|6003.48|6004.43|6003.73|6004.18|6003.48|5
1737370480000|2025-01-20 10:54:40|6004.3|6003.6|6004.18|6003.48|6004.3|6003.6|6004.18|6003.48|3
1737370490000|2025-01-20 10:54:50|||||||||28
1737370500000|2025-01-20 10:55:00|6003.93|6003.23|6004.05|6003.35|6004.18|6003.48|6003.93|6003.23|29
1737370510000|2025-01-20 10:55:10|6003.93|6003.23|6003.43|6002.73|6003.93|6003.23|6003.43|6002.73|49
1737370520000|2025-01-20 10:55:20|||||||||10
1737370540000|2025-01-20 10:55:40|6003.18|6002.48|6003.43|6002.73|6003.43|6002.73|6003.18|6002.48|91
1737370550000|2025-01-20 10:55:50|6003.18|6002.48|6003.18|6002.48|6003.43|6002.73|6003.18|6002.48|8
1737370560000|2025-01-20 10:56:00|6002.93|6002.23|6002.55|6001.85|6002.93|6002.23|6002.43|6001.73|63
1737370570000|2025-01-20 10:56:10|6002.68|6001.98|6002.05|6001.35|6002.68|6001.98|6002.05|6001.35|44
1737370580000|2025-01-20 10:56:20|6002.18|6001.48|6002.68|6001.98|6002.68|6001.98|6002.18|6001.48|20
1737370600000|2025-01-20 10:56:40|6002.93|6002.23|6002.93|6002.23|6002.93|6002.23|6002.8|6002.1|16
1737370610000|2025-01-20 10:56:50|6003.18|6002.48|6003.18|6002.48|6003.18|6002.48|6002.93|6002.23|9
1737370620000|2025-01-20 10:57:00|||||||||13
1737370630000|2025-01-20 10:57:10|6003.43|6002.73|6003.18|6002.48|6003.43|6002.73|6003.18|6002.48|12
1737370640000|2025-01-20 10:57:20|6003.3|6002.6|6003.43|6002.73|6003.43|6002.73|6003.18|6002.48|15
1737370650000|2025-01-20 10:57:30|6003.68|6002.98|6003.18|6002.48|6003.68|6002.98|6003.18|6002.48|22
1737370660000|2025-01-20 10:57:40|6003.05|6002.35|6002.93|6002.23|6003.05|6002.35|6002.93|6002.23|3
1737370670000|2025-01-20 10:57:50|||||||||2
1737370680000|2025-01-20 10:58:00|6002.68|6001.98|6002.68|6001.98|6002.8|6002.1|6002.68|6001.98|6
1737370690000|2025-01-20 10:58:10|||||||||3
1737370700000|2025-01-20 10:58:20|||||||||9
1737370730000|2025-01-20 10:58:50|6002.8|6002.1|6002.93|6002.23|6002.93|6002.23|6002.8|6002.1|7
1737370740000|2025-01-20 10:59:00|6003.18|6002.48|6002.68|6001.98|6003.18|6002.48|6002.68|6001.98|25
1737370750000|2025-01-20 10:59:10|6002.8|6002.1|6002.93|6002.23|6002.93|6002.23|6002.8|6002.1|1
1737370760000|2025-01-20 10:59:20|6002.8|6002.1|6002.68|6001.98|6002.8|6002.1|6002.68|6001.98|8
1737370770000|2025-01-20 10:59:30|6002.93|6002.23|6002.93|6002.23|6002.93|6002.23|6002.93|6002.23|6
1737370780000|2025-01-20 10:59:40|6002.68|6001.98|6002.43|6001.73|6002.68|6001.98|6002.43|6001.73|17
1737370790000|2025-01-20 10:59:50|6002.3|6001.6|6002.3|6001.6|6002.3|6001.6|6002.3|6001.6|7
1737370800000|2025-01-20 11:00:00|6002.18|6001.48|6001.68|6000.98|6002.18|6001.48|6001.68|6000.98|55
1737370820000|2025-01-20 11:00:20|6001.8|6001.1|6001.93|6001.23|6001.93|6001.23|6001.8|6001.1|15
1737370830000|2025-01-20 11:00:30|6002.05|6001.35|6001.93|6001.23|6002.18|6001.48|6001.93|6001.23|6
1737370840000|2025-01-20 11:00:40|6002.05|6001.35|6002.18|6001.48|6002.18|6001.48|6002.05|6001.35|0
1737370850000|2025-01-20 11:00:50|6002.05|6001.35|6001.68|6000.98|6002.05|6001.35|6001.68|6000.98|6
1737370860000|2025-01-20 11:01:00|6001.8|6001.1|6001.43|6000.73|6001.8|6001.1|6000.93|6000.23|132
1737370870000|2025-01-20 11:01:10|6001.55|6000.85|6001.68|6000.98|6001.68|6000.98|6001.55|6000.85|10
1737370880000|2025-01-20 11:01:20|6001.93|6001.23|6001.93|6001.23|6001.93|6001.23|6001.68|6000.98|8
1737370890000|2025-01-20 11:01:30|6001.8|6001.1|6001.93|6001.23|6001.93|6001.23|6001.8|6001.1|0
1737370900000|2025-01-20 11:01:40|6001.8|6001.1|6001.8|6001.1|6001.8|6001.1|6001.8|6001.1|8
1737370910000|2025-01-20 11:01:50|6001.93|6001.23|6002.05|6001.35|6002.18|6001.48|6001.93|6001.23|12
1737370920000|2025-01-20 11:02:00|6001.93|6001.23|6001.93|6001.23|6002.05|6001.35|6001.93|6001.23|9
1737370930000|2025-01-20 11:02:10|6002.05|6001.35|6002.18|6001.48|6002.18|6001.48|6001.93|6001.23|14
1737370940000|2025-01-20 11:02:20|6002.05|6001.35|6002.05|6001.35|6002.05|6001.35|6001.93|6001.23|9
1737370950000|2025-01-20 11:02:30|6002.18|6001.48|6002.18|6001.48|6002.43|6001.73|6001.93|6001.23|31
1737370960000|2025-01-20 11:02:40|6002.3|6001.6|6002.18|6001.48|6002.3|6001.6|6002.18|6001.48|11
1737370970000|2025-01-20 11:02:50|6002.3|6001.6|6002.18|6001.48|6002.3|6001.6|6002.18|6001.48|4
1737370980000|2025-01-20 11:03:00|6001.93|6001.23|6002.18|6001.48|6002.43|6001.73|6001.93|6001.23|27
1737370990000|2025-01-20 11:03:10|||||||||4
1737371000000|2025-01-20 11:03:20|6002.05|6001.35|6002.18|6001.48|6002.18|6001.48|6001.93|6001.23|25
1737371020000|2025-01-20 11:03:40|6002.05|6001.35|6001.93|6001.23|6002.05|6001.35|6001.93|6001.23|16
1737371030000|2025-01-20 11:03:50|||||||||1
1737371040000|2025-01-20 11:04:00|6002.05|6001.35|6002.43|6001.73|6002.43|6001.73|6002.05|6001.35|20
1737371050000|2025-01-20 11:04:10|6002.55|6001.85|6003.18|6002.48|6003.18|6002.48|6002.55|6001.85|31
1737371060000|2025-01-20 11:04:20|6003.43|6002.73|6003.18|6002.48|6003.43|6002.73|6003.18|6002.48|19
1737371070000|2025-01-20 11:04:30|6003.3|6002.6|6003.3|6002.6|6003.3|6002.6|6003.18|6002.48|6
1737371080000|2025-01-20 11:04:40|6003.43|6002.73|6003.43|6002.73|6003.43|6002.73|6003.43|6002.73|3
1737371100000|2025-01-20 11:05:00|6003.3|6002.6|6003.18|6002.48|6003.3|6002.6|6003.18|6002.48|13
1737371110000|2025-01-20 11:05:10|6003.43|6002.73|6003.3|6002.6|6003.43|6002.73|6003.18|6002.48|8
1737371120000|2025-01-20 11:05:20|6003.18|6002.48|6003.18|6002.48|6003.18|6002.48|6003.18|6002.48|2
1737371140000|2025-01-20 11:05:40|||||||||1
1737371150000|2025-01-20 11:05:50|6003.05|6002.35|6002.43|6001.73|6003.05|6002.35|6002.43|6001.73|11
1737371160000|2025-01-20 11:06:00|6002.68|6001.98|6002.68|6001.98|6002.68|6001.98|6002.68|6001.98|5
1737371170000|2025-01-20 11:06:10|6002.8|6002.1|6003.18|6002.48|6003.18|6002.48|6002.68|6001.98|15
1737371180000|2025-01-20 11:06:20|||||||||2
1737371200000|2025-01-20 11:06:40|6003.43|6002.73|6003.18|6002.48|6003.43|6002.73|6003.18|6002.48|12
1737371210000|2025-01-20 11:06:50|6003.43|6002.73|6003.3|6002.6|6003.43|6002.73|6003.18|6002.48|16
1737371220000|2025-01-20 11:07:00|6003.43|6002.73|6003.18|6002.48|6003.43|6002.73|6003.18|6002.48|13
1737371230000|2025-01-20 11:07:10|||||||||2
1737371240000|2025-01-20 11:07:20|6003.3|6002.6|6003.18|6002.48|6003.3|6002.6|6003.18|6002.48|2
1737371260000|2025-01-20 11:07:40|6003.43|6002.73|6003.43|6002.73|6003.43|6002.73|6003.43|6002.73|6
1737371270000|2025-01-20 11:07:50|6003.3|6002.6|6003.43|6002.73|6003.55|6002.85|6003.18|6002.48|24
1737371280000|2025-01-20 11:08:00|6003.3|6002.6|6003.18|6002.48|6003.43|6002.73|6003.18|6002.48|16
1737371290000|2025-01-20 11:08:10|6003.43|6002.73|6003.18|6002.48|6003.68|6002.98|6002.68|6001.98|149
1737371320000|2025-01-20 11:08:40|||||||||4
1737371330000|2025-01-20 11:08:50|6003.3|6002.6|6003.3|6002.6|6003.43|6002.73|6003.18|6002.48|10
1737371340000|2025-01-20 11:09:00|6003.43|6002.73|6003.43|6002.73|6003.43|6002.73|6003.18|6002.48|1
1737371360000|2025-01-20 11:09:20|6003.3|6002.6|6002.8|6002.1|6003.43|6002.73|6002.8|6002.1|36
1737371370000|2025-01-20 11:09:30|6002.93|6002.23|6002.93|6002.23|6003.05|6002.35|6002.93|6002.23|10
1737371380000|2025-01-20 11:09:40|6003.18|6002.48|6003.18|6002.48|6003.18|6002.48|6003.18|6002.48|6
1737371390000|2025-01-20 11:09:50|6003.3|6002.6|6002.93|6002.23|6003.3|6002.6|6002.68|6001.98|26
1737371400000|2025-01-20 11:10:00|6002.8|6002.1|6002.43|6001.73|6002.93|6002.23|6002.18|6001.48|149
1737371410000|2025-01-20 11:10:10|6002.3|6001.6|6001.68|6000.98|6002.3|6001.6|6001.55|6000.85|55
1737371420000|2025-01-20 11:10:20|6001.93|6001.23|6001.68|6000.98|6001.93|6001.23|6001.68|6000.98|41
1737371430000|2025-01-20 11:10:30|6001.8|6001.1|6001.93|6001.23|6001.93|6001.23|6001.8|6001.1|7
1737371440000|2025-01-20 11:10:40|6002.05|6001.35|6002.18|6001.48|6002.18|6001.48|6001.93|6001.23|9
1737371460000|2025-01-20 11:11:00|6002.05|6001.35|6002.18|6001.48|6002.43|6001.73|6002.05|6001.35|11
1737371470000|2025-01-20 11:11:10|6001.93|6001.23|6001.93|6001.23|6002.05|6001.35|6001.93|6001.23|15
1737371480000|2025-01-20 11:11:20|||||||||1
1737371490000|2025-01-20 11:11:30|6002.05|6001.35|6001.68|6000.98|6002.05|6001.35|6001.68|6000.98|14
1737371500000|2025-01-20 11:11:40|6001.8|6001.1|6001.93|6001.23|6001.93|6001.23|6001.68|6000.98|9
1737371510000|2025-01-20 11:11:50|6001.8|6001.1|6001.93|6001.23|6001.93|6001.23|6001.68|6000.98|11
1737371540000|2025-01-20 11:12:20|6002.18|6001.48|6002.18|6001.48|6002.18|6001.48|6001.93|6001.23|17
1737371560000|2025-01-20 11:12:40|6002.43|6001.73|6001.93|6001.23|6002.43|6001.73|6001.93|6001.23|42
1737371570000|2025-01-20 11:12:50|||||||||9
1737371580000|2025-01-20 11:13:00|6001.8|6001.1|6001.43|6000.73|6001.8|6001.1|6001.43|6000.73|14
1737371590000|2025-01-20 11:13:10|6001.55|6000.85|6001.43|6000.73|6001.68|6000.98|6001.43|6000.73|15
1737371610000|2025-01-20 11:13:30|6001.68|6000.98|6001.68|6000.98|6001.68|6000.98|6001.68|6000.98|11
1737371620000|2025-01-20 11:13:40|6001.55|6000.85|6001.18|6000.48|6001.55|6000.85|6001.18|6000.48|33
1737371630000|2025-01-20 11:13:50|||||||||8
1737371640000|2025-01-20 11:14:00|6001.43|6000.73|6001.43|6000.73|6001.43|6000.73|6001.43|6000.73|3
1737371650000|2025-01-20 11:14:10|6001.55|6000.85|6001.43|6000.73|6001.68|6000.98|6001.43|6000.73|19
1737371660000|2025-01-20 11:14:20|6001.55|6000.85|6001.68|6000.98|6001.68|6000.98|6001.43|6000.73|1
1737371670000|2025-01-20 11:14:30|6001.55|6000.85|6001.68|6000.98|6001.68|6000.98|6001.55|6000.85|6
1737371690000|2025-01-20 11:14:50|6001.93|6001.23|6001.68|6000.98|6001.93|6001.23|6001.68|6000.98|4
1737371700000|2025-01-20 11:15:00|6001.8|6001.1|6001.43|6000.73|6001.8|6001.1|6001.43|6000.73|28
1737371710000|2025-01-20 11:15:10|6001.18|6000.48|6001.43|6000.73|6001.43|6000.73|6001.18|6000.48|12
1737371720000|2025-01-20 11:15:20|6001.68|6000.98|6001.43|6000.73|6001.68|6000.98|6001.43|6000.73|20
1737371730000|2025-01-20 11:15:30|6001.68|6000.98|6001.68|6000.98|6001.68|6000.98|6001.43|6000.73|8
1737371740000|2025-01-20 11:15:40|6001.93|6001.23|6001.68|6000.98|6001.93|6001.23|6001.68|6000.98|11
1737371750000|2025-01-20 11:15:50|6001.8|6001.1|6001.68|6000.98|6001.8|6001.1|6001.68|6000.98|6
1737371760000|2025-01-20 11:16:00|6001.93|6001.23|6001.93|6001.23|6001.93|6001.23|6001.93|6001.23|3
1737371770000|2025-01-20 11:16:10|6001.8|6001.1|6001.8|6001.1|6001.93|6001.23|6001.8|6001.1|5
1737371780000|2025-01-20 11:16:20|6001.93|6001.23|6001.93|6001.23|6001.93|6001.23|6001.93|6001.23|1
1737371800000|2025-01-20 11:16:40|6001.68|6000.98|6001.68|6000.98|6001.68|6000.98|6001.43|6000.73|17
1737371810000|2025-01-20 11:16:50|6001.55|6000.85|6001.43|6000.73|6001.68|6000.98|6001.43|6000.73|4
1737371820000|2025-01-20 11:17:00|6001.3|6000.6|6001.43|6000.73|6001.43|6000.73|6001.18|6000.48|4
1737371840000|2025-01-20 11:17:20|||||||||3
1737371850000|2025-01-20 11:17:30|||||||||1
1737371860000|2025-01-20 11:17:40|6001.68|6000.98|6001.68|6000.98|6001.93|6001.23|6001.68|6000.98|12
1737371870000|2025-01-20 11:17:50|6001.8|6001.1|6001.68|6000.98|6001.93|6001.23|6001.55|6000.85|20
1737371880000|2025-01-20 11:18:00|6001.93|6001.23|6001.68|6000.98|6001.93|6001.23|6001.68|6000.98|13
1737371890000|2025-01-20 11:18:10|6001.8|6001.1|6001.8|6001.1|6001.93|6001.23|6001.68|6000.98|1
1737371900000|2025-01-20 11:18:20|6001.93|6001.23|6001.93|6001.23|6001.93|6001.23|6001.8|6001.1|6
1737371920000|2025-01-20 11:18:40|6001.8|6001.1|6002.18|6001.48|6002.18|6001.48|6001.8|6001.1|19
1737371930000|2025-01-20 11:18:50|6001.93|6001.23|6001.93|6001.23|6001.93|6001.23|6001.93|6001.23|18
1737371940000|2025-01-20 11:19:00|6002.05|6001.35|6001.93|6001.23|6002.05|6001.35|6001.8|6001.1|4
1737371950000|2025-01-20 11:19:10|6001.8|6001.1|6001.43|6000.73|6001.8|6001.1|6001.43|6000.73|17
1737371960000|2025-01-20 11:19:20|6001.3|6000.6|6001.3|6000.6|6001.3|6000.6|6001.3|6000.6|8
1737371970000|2025-01-20 11:19:30|6001.18|6000.48|6001.18|6000.48|6001.43|6000.73|6001.05|6000.35|37
1737371980000|2025-01-20 11:19:40|6001.3|6000.6|6001.43|6000.73|6001.43|6000.73|6001.3|6000.6|0
1737371990000|2025-01-20 11:19:50|6001.68|6000.98|6001.43|6000.73|6001.68|6000.98|6001.43|6000.73|15
1737372000000|2025-01-20 11:20:00|6001.55|6000.85|6001.68|6000.98|6001.68|6000.98|6001.43|6000.73|1
1737372010000|2025-01-20 11:20:10|6001.8|6001.1|6001.68|6000.98|6001.8|6001.1|6001.68|6000.98|0
1737372020000|2025-01-20 11:20:20|||||||||1
1737372030000|2025-01-20 11:20:30|6001.55|6000.85|6001.68|6000.98|6001.68|6000.98|6001.43|6000.73|3
1737372040000|2025-01-20 11:20:40|6001.8|6001.1|6001.93|6001.23|6001.93|6001.23|6001.8|6001.1|6
1737372060000|2025-01-20 11:21:00|6002.05|6001.35|6002.18|6001.48|6002.18|6001.48|6001.93|6001.23|8
1737372090000|2025-01-20 11:21:30|6002.05|6001.35|6002.05|6001.35|6002.05|6001.35|6001.93|6001.23|11
1737372100000|2025-01-20 11:21:40|6001.93|6001.23|6001.93|6001.23|6001.93|6001.23|6001.93|6001.23|0
1737372120000|2025-01-20 11:22:00|6002.05|6001.35|6002.05|6001.35|6002.18|6001.48|6001.93|6001.23|15
1737372130000|2025-01-20 11:22:10|6001.93|6001.23|6001.8|6001.1|6002.05|6001.35|6001.8|6001.1|0
1737372140000|2025-01-20 11:22:20|6001.93|6001.23|6001.93|6001.23|6001.93|6001.23|6001.93|6001.23|0
1737372150000|2025-01-20 11:22:30|6002.05|6001.35|6002.18|6001.48|6002.18|6001.48|6002.05|6001.35|8
1737372160000|2025-01-20 11:22:40|||||||||4
1737372170000|2025-01-20 11:22:50|6001.93|6001.23|6001.68|6000.98|6001.93|6001.23|6001.68|6000.98|36
1737372180000|2025-01-20 11:23:00|6001.55|6000.85|6001.18|6000.48|6001.55|6000.85|6001.18|6000.48|30
1737372190000|2025-01-20 11:23:10|6001.3|6000.6|6001.43|6000.73|6001.43|6000.73|6001.18|6000.48|15
1737372200000|2025-01-20 11:23:20|6001.3|6000.6|6001.18|6000.48|6001.43|6000.73|6001.18|6000.48|9
1737372210000|2025-01-20 11:23:30|6001.3|6000.6|6001.18|6000.48|6001.43|6000.73|6001.18|6000.48|13
1737372220000|2025-01-20 11:23:40|||||||||3
1737372230000|2025-01-20 11:23:50|6001.05|6000.35|6001.18|6000.48|6001.18|6000.48|6000.93|6000.23|22
1737372240000|2025-01-20 11:24:00|6000.93|6000.23|6000.18|5999.48|6000.93|6000.23|5999.93|5999.23|191
1737372250000|2025-01-20 11:24:10|6000.05|5999.35|6000.18|5999.48|6000.18|5999.48|6000.05|5999.35|20
1737372260000|2025-01-20 11:24:20|6000.3|5999.6|5999.93|5999.23|6000.3|5999.6|5999.93|5999.23|6
1737372270000|2025-01-20 11:24:30|6000.18|5999.48|6000.18|5999.48|6000.3|5999.6|6000.18|5999.48|8
1737372280000|2025-01-20 11:24:40|||||||||3
1737372290000|2025-01-20 11:24:50|6000.43|5999.73|6000.43|5999.73|6000.43|5999.73|6000.43|5999.73|12
1737372300000|2025-01-20 11:25:00|6000.18|5999.48|6000.18|5999.48|6000.43|5999.73|6000.18|5999.48|15
1737372310000|2025-01-20 11:25:10|6000.43|5999.73|6000.18|5999.48|6000.43|5999.73|6000.18|5999.48|10
1737372320000|2025-01-20 11:25:20|6000.43|5999.73|6000.43|5999.73|6000.43|5999.73|6000.3|5999.6|5
1737372330000|2025-01-20 11:25:30|6000.3|5999.6|6000.18|5999.48|6000.3|5999.6|6000.05|5999.35|2
1737372340000|2025-01-20 11:25:40|6000.3|5999.6|6000.55|5999.85|6000.68|5999.98|6000.3|5999.6|13
1737372350000|2025-01-20 11:25:50|6000.68|5999.98|6000.68|5999.98|6000.8|6000.1|6000.68|5999.98|0
1737372360000|2025-01-20 11:26:00|6000.8|6000.1|6000.68|5999.98|6000.93|6000.23|6000.68|5999.98|8
1737372370000|2025-01-20 11:26:10|6000.8|6000.1|6000.43|5999.73|6000.93|6000.23|6000.43|5999.73|17
1737372390000|2025-01-20 11:26:30|6000.55|5999.85|6000.43|5999.73|6000.68|5999.98|6000.43|5999.73|5
1737372400000|2025-01-20 11:26:40|6000.68|5999.98|6000.55|5999.85|6000.68|5999.98|6000.55|5999.85|6
1737372410000|2025-01-20 11:26:50|6000.68|5999.98|6000.68|5999.98|6000.68|5999.98|6000.68|5999.98|1
1737372420000|2025-01-20 11:27:00|6000.8|6000.1|6000.68|5999.98|6000.8|6000.1|6000.43|5999.73|10
1737372440000|2025-01-20 11:27:20|6000.43|5999.73|6000.68|5999.98|6000.8|6000.1|6000.43|5999.73|27
1737372450000|2025-01-20 11:27:30|6000.8|6000.1|6000.8|6000.1|6000.8|6000.1|6000.8|6000.1|0
1737372470000|2025-01-20 11:27:50|6000.93|6000.23|6000.93|6000.23|6000.93|6000.23|6000.93|6000.23|1
1737372480000|2025-01-20 11:28:00|6001.05|6000.35|6000.93|6000.23|6001.05|6000.35|6000.93|6000.23|10
1737372490000|2025-01-20 11:28:10|6000.8|6000.1|6001.18|6000.48|6001.18|6000.48|6000.8|6000.1|4
1737372500000|2025-01-20 11:28:20|6001.05|6000.35|6000.93|6000.23|6001.05|6000.35|6000.93|6000.23|5
1737372520000|2025-01-20 11:28:40|6001.18|6000.48|6001.18|6000.48|6001.18|6000.48|6001.18|6000.48|1
1737372530000|2025-01-20 11:28:50|6001.05|6000.35|6000.93|6000.23|6001.05|6000.35|6000.93|6000.23|7
1737372560000|2025-01-20 11:29:20|6001.18|6000.48|6000.93|6000.23|6001.18|6000.48|6000.93|6000.23|9
1737372570000|2025-01-20 11:29:30|6001.05|6000.35|6001.18|6000.48|6001.18|6000.48|6001.05|6000.35|0
1737372580000|2025-01-20 11:29:40|||||||||1
1737372590000|2025-01-20 11:29:50|6001.05|6000.35|6000.93|6000.23|6001.05|6000.35|6000.93|6000.23|6
1737372600000|2025-01-20 11:30:00|6001.05|6000.35|6001.18|6000.48|6001.3|6000.6|6001.05|6000.35|13
1737372610000|2025-01-20 11:30:10|6001.3|6000.6|6001.43|6000.73|6001.43|6000.73|6001.3|6000.6|4
1737372620000|2025-01-20 11:30:20|6001.18|6000.48|6001.18|6000.48|6001.18|6000.48|6001.18|6000.48|5
1737372650000|2025-01-20 11:30:50|6001.3|6000.6|6001.43|6000.73|6001.43|6000.73|6001.18|6000.48|2
1737372670000|2025-01-20 11:31:10|6001.55|6000.85|6001.93|6001.23|6001.93|6001.23|6001.43|6000.73|22
1737372680000|2025-01-20 11:31:20|6002.05|6001.35|6002.18|6001.48|6002.43|6001.73|6002.05|6001.35|16
1737372700000|2025-01-20 11:31:40|6002.43|6001.73|6002.18|6001.48|6002.43|6001.73|6002.18|6001.48|3
1737372720000|2025-01-20 11:32:00|6002.3|6001.6|6002.18|6001.48|6002.43|6001.73|6002.18|6001.48|11
1737372730000|2025-01-20 11:32:10|6002.3|6001.6|6002.3|6001.6|6002.3|6001.6|6002.3|6001.6|0
1737372750000|2025-01-20 11:32:30|6002.18|6001.48|6002.18|6001.48|6002.18|6001.48|6002.18|6001.48|0
1737372760000|2025-01-20 11:32:40|6002.3|6001.6|6002.43|6001.73|6002.43|6001.73|6002.18|6001.48|7
1737372780000|2025-01-20 11:33:00|6002.3|6001.6|6002.18|6001.48|6002.3|6001.6|6002.18|6001.48|4
1737372790000|2025-01-20 11:33:10|6002.3|6001.6|6002.43|6001.73|6002.43|6001.73|6002.18|6001.48|0
1737372810000|2025-01-20 11:33:30|6002.68|6001.98|6002.55|6001.85|6002.68|6001.98|6002.43|6001.73|9
1737372820000|2025-01-20 11:33:40|6002.43|6001.73|6002.68|6001.98|6002.68|6001.98|6002.43|6001.73|14
1737372830000|2025-01-20 11:33:50|6002.93|6002.23|6003.18|6002.48|6003.18|6002.48|6002.93|6002.23|11
1737372840000|2025-01-20 11:34:00|6003.05|6002.35|6003.18|6002.48|6003.18|6002.48|6003.05|6002.35|4
1737372850000|2025-01-20 11:34:10|||||||||7
1737372860000|2025-01-20 11:34:20|6003.05|6002.35|6002.93|6002.23|6003.05|6002.35|6002.93|6002.23|10
1737372870000|2025-01-20 11:34:30|6003.05|6002.35|6002.93|6002.23|6003.18|6002.48|6002.93|6002.23|10
1737372900000|2025-01-20 11:35:00|6002.68|6001.98|6002.93|6002.23|6003.05|6002.35|6002.68|6001.98|21
1737372910000|2025-01-20 11:35:10|6003.18|6002.48|6003.05|6002.35|6003.18|6002.48|6003.05|6002.35|29
1737372920000|2025-01-20 11:35:20|6002.93|6002.23|6002.68|6001.98|6003.18|6002.48|6002.68|6001.98|15
1737372930000|2025-01-20 11:35:30|6002.8|6002.1|6002.68|6001.98|6002.8|6002.1|6002.68|6001.98|1
1737372940000|2025-01-20 11:35:40|6002.8|6002.1|6002.8|6002.1|6002.8|6002.1|6002.68|6001.98|0
1737372950000|2025-01-20 11:35:50|6002.68|6001.98|6002.68|6001.98|6002.93|6002.23|6002.68|6001.98|9
1737372960000|2025-01-20 11:36:00|6002.8|6002.1|6002.93|6002.23|6002.93|6002.23|6002.8|6002.1|17
1737372970000|2025-01-20 11:36:10|6003.18|6002.48|6003.18|6002.48|6003.18|6002.48|6003.18|6002.48|9
1737372980000|2025-01-20 11:36:20|6003.05|6002.35|6003.18|6002.48|6003.18|6002.48|6003.05|6002.35|0
1737372990000|2025-01-20 11:36:30|6003.05|6002.35|6003.05|6002.35|6003.05|6002.35|6002.93|6002.23|4
1737373000000|2025-01-20 11:36:40|6002.93|6002.23|6003.18|6002.48|6003.18|6002.48|6002.93|6002.23|3
1737373020000|2025-01-20 11:37:00|6003.3|6002.6|6002.93|6002.23|6003.3|6002.6|6002.93|6002.23|17
1737373040000|2025-01-20 11:37:20|6002.8|6002.1|6002.68|6001.98|6002.8|6002.1|6002.3|6001.6|66
1737373050000|2025-01-20 11:37:30|6002.43|6001.73|6002.43|6001.73|6002.43|6001.73|6002.18|6001.48|34
1737373070000|2025-01-20 11:37:50|||||||||1
1737373100000|2025-01-20 11:38:20|6002.55|6001.85|6002.18|6001.48|6002.68|6001.98|6002.18|6001.48|18
1737373110000|2025-01-20 11:38:30|||||||||3
1737373120000|2025-01-20 11:38:40|6002.05|6001.35|6001.93|6001.23|6002.05|6001.35|6001.93|6001.23|6
1737373130000|2025-01-20 11:38:50|||||||||6
1737373160000|2025-01-20 11:39:20|6002.18|6001.48|6002.43|6001.73|6002.43|6001.73|6002.18|6001.48|44
1737373170000|2025-01-20 11:39:30|6002.18|6001.48|6002.3|6001.6|6002.3|6001.6|6002.18|6001.48|23
1737373190000|2025-01-20 11:39:50|6002.43|6001.73|6002.3|6001.6|6002.43|6001.73|6002.3|6001.6|5
1737373200000|2025-01-20 11:40:00|6002.18|6001.48|6002.43|6001.73|6002.43|6001.73|6002.18|6001.48|7
1737373210000|2025-01-20 11:40:10|6002.55|6001.85|6002.55|6001.85|6002.55|6001.85|6002.55|6001.85|9
1737373220000|2025-01-20 11:40:20|6002.43|6001.73|6002.43|6001.73|6002.43|6001.73|6002.43|6001.73|0
1737373230000|2025-01-20 11:40:30|6002.3|6001.6|6002.18|6001.48|6002.3|6001.6|6002.18|6001.48|29
1737373250000|2025-01-20 11:40:50|6001.68|6000.98|6001.68|6000.98|6001.68|6000.98|6001.55|6000.85|22
1737373260000|2025-01-20 11:41:00|6001.93|6001.23|6001.93|6001.23|6001.93|6001.23|6001.8|6001.1|16
1737373270000|2025-01-20 11:41:10|6001.8|6001.1|6001.68|6000.98|6001.8|6001.1|6001.68|6000.98|2
1737373290000|2025-01-20 11:41:30|6001.43|6000.73|6001.43|6000.73|6001.43|6000.73|6001.43|6000.73|6
1737373300000|2025-01-20 11:41:40|6001.55|6000.85|6001.43|6000.73|6001.68|6000.98|6001.43|6000.73|41
1737373310000|2025-01-20 11:41:50|6001.3|6000.6|6001.43|6000.73|6001.43|6000.73|6001.18|6000.48|39
1737373320000|2025-01-20 11:42:00|6001.18|6000.48|6001.18|6000.48|6001.18|6000.48|6001.18|6000.48|18
1737373330000|2025-01-20 11:42:10|6001.43|6000.73|6001.18|6000.48|6001.43|6000.73|6001.05|6000.35|35
1737373340000|2025-01-20 11:42:20|6001.05|6000.35|6000.93|6000.23|6001.05|6000.35|6000.93|6000.23|12
1737373350000|2025-01-20 11:42:30|6000.8|6000.1|6000.93|6000.23|6000.93|6000.23|6000.68|5999.98|21
1737373360000|2025-01-20 11:42:40|6001.18|6000.48|6001.18|6000.48|6001.18|6000.48|6001.18|6000.48|7
1737373370000|2025-01-20 11:42:50|6001.05|6000.35|6001.18|6000.48|6001.18|6000.48|6001.05|6000.35|1
1737373390000|2025-01-20 11:43:10|6001.43|6000.73|6001.43|6000.73|6001.43|6000.73|6001.43|6000.73|21
1737373400000|2025-01-20 11:43:20|6001.3|6000.6|6000.93|6000.23|6001.3|6000.6|6000.93|6000.23|17
1737373410000|2025-01-20 11:43:30|6001.18|6000.48|6000.93|6000.23|6001.18|6000.48|6000.93|6000.23|11
1737373420000|2025-01-20 11:43:40|6001.05|6000.35|6000.93|6000.23|6001.18|6000.48|6000.93|6000.23|26
1737373430000|2025-01-20 11:43:50|6000.8|6000.1|6000.68|5999.98|6000.8|6000.1|6000.68|5999.98|12
1737373440000|2025-01-20 11:44:00|6000.55|5999.85|6000.43|5999.73|6000.55|5999.85|6000.43|5999.73|19
1737373450000|2025-01-20 11:44:10|||||||||9
1737373460000|2025-01-20 11:44:20|6000.55|5999.85|6000.43|5999.73|6000.68|5999.98|6000.43|5999.73|11
1737373470000|2025-01-20 11:44:30|6000.55|5999.85|6000.68|5999.98|6000.8|6000.1|6000.43|5999.73|18
1737373480000|2025-01-20 11:44:40|6000.8|6000.1|6000.93|6000.23|6000.93|6000.23|6000.68|5999.98|18
1737373500000|2025-01-20 11:45:00|6001.05|6000.35|6001.93|6001.23|6001.93|6001.23|6001.05|6000.35|36
1737373510000|2025-01-20 11:45:10|6002.18|6001.48|6002.18|6001.48|6002.18|6001.48|6001.93|6001.23|33
1737373520000|2025-01-20 11:45:20|6002.43|6001.73|6002.43|6001.73|6002.43|6001.73|6002.43|6001.73|7
1737373530000|2025-01-20 11:45:30|6002.18|6001.48|6002.43|6001.73|6002.43|6001.73|6002.18|6001.48|26
1737373540000|2025-01-20 11:45:40|6002.55|6001.85|6002.18|6001.48|6002.68|6001.98|6002.18|6001.48|31
1737373550000|2025-01-20 11:45:50|||||||||1
1737373560000|2025-01-20 11:46:00|6002.3|6001.6|6002.18|6001.48|6002.43|6001.73|6002.18|6001.48|29
1737373590000|2025-01-20 11:46:30|6001.93|6001.23|6002.18|6001.48|6002.18|6001.48|6001.93|6001.23|6
1737373600000|2025-01-20 11:46:40|6002.05|6001.35|6002.18|6001.48|6002.18|6001.48|6002.05|6001.35|1
1737373610000|2025-01-20 11:46:50|6002.3|6001.6|6002.18|6001.48|6002.3|6001.6|6002.18|6001.48|7
1737373630000|2025-01-20 11:47:10|6002.05|6001.35|6002.18|6001.48|6002.18|6001.48|6002.05|6001.35|3
1737373640000|2025-01-20 11:47:20|6002.05|6001.35|6002.05|6001.35|6002.18|6001.48|6001.93|6001.23|5
1737373650000|2025-01-20 11:47:30|6001.93|6001.23|6001.8|6001.1|6001.93|6001.23|6001.8|6001.1|9
1737373660000|2025-01-20 11:47:40|6001.93|6001.23|6001.93|6001.23|6001.93|6001.23|6001.8|6001.1|3
1737373670000|2025-01-20 11:47:50|6001.8|6001.1|6001.43|6000.73|6001.93|6001.23|6001.43|6000.73|4
1737373680000|2025-01-20 11:48:00|6001.68|6000.98|6001.68|6000.98|6001.68|6000.98|6001.68|6000.98|8
1737373690000|2025-01-20 11:48:10|6001.55|6000.85|6001.68|6000.98|6001.68|6000.98|6001.55|6000.85|0
1737373700000|2025-01-20 11:48:20|6001.8|6001.1|6001.68|6000.98|6001.8|6001.1|6001.68|6000.98|4
1737373710000|2025-01-20 11:48:30|6001.8|6001.1|6002.18|6001.48|6002.18|6001.48|6001.8|6001.1|24
1737373720000|2025-01-20 11:48:40|6002.05|6001.35|6002.18|6001.48|6002.18|6001.48|6002.05|6001.35|8
1737373740000|2025-01-20 11:49:00|6002.3|6001.6|6002.18|6001.48|6002.3|6001.6|6002.18|6001.48|10
1737373750000|2025-01-20 11:49:10|||||||||1
1737373760000|2025-01-20 11:49:20|6001.93|6001.23|6002.18|6001.48|6002.18|6001.48|6001.93|6001.23|27
1737373790000|2025-01-20 11:49:50|6002.3|6001.6|6002.3|6001.6|6002.3|6001.6|6002.3|6001.6|3
1737373800000|2025-01-20 11:50:00|6002.18|6001.48|6001.93|6001.23|6002.43|6001.73|6001.93|6001.23|19
1737373810000|2025-01-20 11:50:10|6002.05|6001.35|6002.05|6001.35|6002.18|6001.48|6001.93|6001.23|10
1737373820000|2025-01-20 11:50:20|6001.93|6001.23|6001.93|6001.23|6002.18|6001.48|6001.93|6001.23|13
1737373830000|2025-01-20 11:50:30|6002.05|6001.35|6002.18|6001.48|6002.18|6001.48|6002.05|6001.35|6
1737373840000|2025-01-20 11:50:40|6001.93|6001.23|6001.93|6001.23|6001.93|6001.23|6001.93|6001.23|3
1737373870000|2025-01-20 11:51:10|6002.05|6001.35|6001.93|6001.23|6002.05|6001.35|6001.93|6001.23|14
1737373900000|2025-01-20 11:51:40|||||||||4
1737373930000|2025-01-20 11:52:10|6002.18|6001.48|6002.18|6001.48|6002.18|6001.48|6002.05|6001.35|30
1737373940000|2025-01-20 11:52:20|6001.93|6001.23|6001.93|6001.23|6002.18|6001.48|6001.93|6001.23|17
1737373950000|2025-01-20 11:52:30|||||||||1
1737373960000|2025-01-20 11:52:40|||||||||1
1737373980000|2025-01-20 11:53:00|6002.05|6001.35|6001.93|6001.23|6002.18|6001.48|6001.93|6001.23|10
1737373990000|2025-01-20 11:53:10|6002.05|6001.35|6001.55|6000.85|6002.05|6001.35|6001.55|6000.85|63
1737374000000|2025-01-20 11:53:20|6001.68|6000.98|6001.68|6000.98|6001.8|6001.1|6001.68|6000.98|9
1737374040000|2025-01-20 11:54:00|6001.93|6001.23|6001.93|6001.23|6001.93|6001.23|6001.8|6001.1|11
1737374050000|2025-01-20 11:54:10|6001.8|6001.1|6001.93|6001.23|6002.18|6001.48|6001.68|6000.98|33
1737374070000|2025-01-20 11:54:30|6002.18|6001.48|6001.93|6001.23|6002.18|6001.48|6001.93|6001.23|14
1737374080000|2025-01-20 11:54:40|6001.8|6001.1|6001.68|6000.98|6001.8|6001.1|6001.68|6000.98|1
1737374090000|2025-01-20 11:54:50|||||||||1
1737374100000|2025-01-20 11:55:00|6001.55|6000.85|6001.55|6000.85|6001.55|6000.85|6001.43|6000.73|31
1737374110000|2025-01-20 11:55:10|6001.68|6000.98|6001.43|6000.73|6001.93|6001.23|6001.43|6000.73|28
1737374120000|2025-01-20 11:55:20|6002.43|6001.73|6000.93|6000.23|6002.43|6001.73|6000.93|6000.23|185
1737374130000|2025-01-20 11:55:30|||||||||3
1737374150000|2025-01-20 11:55:50|||||||||12
1737374160000|2025-01-20 11:56:00|6001.18|6000.48|6001.18|6000.48|6001.43|6000.73|6001.05|6000.35|25
1737374170000|2025-01-20 11:56:10|6001.43|6000.73|6001.43|6000.73|6001.43|6000.73|6001.43|6000.73|9
1737374180000|2025-01-20 11:56:20|6001.3|6000.6|6001.43|6000.73|6001.43|6000.73|6001.3|6000.6|20
1737374210000|2025-01-20 11:56:50|||||||||4
1737374220000|2025-01-20 11:57:00|6001.3|6000.6|6001.43|6000.73|6001.43|6000.73|6001.18|6000.48|9
1737374240000|2025-01-20 11:57:20|6001.68|6000.98|6001.43|6000.73|6001.68|6000.98|6001.43|6000.73|6
1737374260000|2025-01-20 11:57:40|6001.55|6000.85|6001.68|6000.98|6001.93|6001.23|6001.55|6000.85|15
1737374300000|2025-01-20 11:58:20|6001.55|6000.85|6001.43|6000.73|6001.55|6000.85|6001.43|6000.73|6
1737374370000|2025-01-20 11:59:30|6001.18|6000.48|6001.05|6000.35|6001.18|6000.48|6001.05|6000.35|14
1737374380000|2025-01-20 11:59:40|6001.18|6000.48|6001.18|6000.48|6001.18|6000.48|6001.18|6000.48|0
1737374390000|2025-01-20 11:59:50|6001.05|6000.35|6000.93|6000.23|6001.05|6000.35|6000.93|6000.23|8
1737374400000|2025-01-20 12:00:00|6001.05|6000.35|6001.18|6000.48|6001.18|6000.48|6001.05|6000.35|32
1737374410000|2025-01-20 12:00:10|6001.05|6000.35|6001.05|6000.35|6001.05|6000.35|6001.05|6000.35|3
1737374420000|2025-01-20 12:00:20|6001.18|6000.48|6000.93|6000.23|6001.18|6000.48|6000.93|6000.23|4
1737374430000|2025-01-20 12:00:30|6000.8|6000.1|6000.68|5999.98|6000.8|6000.1|6000.68|5999.98|23
1737374450000|2025-01-20 12:00:50|6000.8|6000.1|6000.68|5999.98|6000.93|6000.23|6000.68|5999.98|23
1737374460000|2025-01-20 12:01:00|||||||||1
1737374470000|2025-01-20 12:01:10|6000.43|5999.73|6000.68|5999.98|6000.68|5999.98|6000.43|5999.73|12
1737374480000|2025-01-20 12:01:20|6000.55|5999.85|6000.43|5999.73|6000.55|5999.85|6000.18|5999.48|20
1737374490000|2025-01-20 12:01:30|6000.18|5999.48|6000.18|5999.48|6000.18|5999.48|6000.18|5999.48|29
1737374500000|2025-01-20 12:01:40|6000.43|5999.73|6000.18|5999.48|6000.43|5999.73|6000.18|5999.48|51
1737374510000|2025-01-20 12:01:50|6000.3|5999.6|6000.18|5999.48|6000.43|5999.73|6000.18|5999.48|19
1737374520000|2025-01-20 12:02:00|5999.93|5999.23|5998.93|5998.23|5999.93|5999.23|5998.68|5997.98|198
1737374530000|2025-01-20 12:02:10|5999.18|5998.48|5999.18|5998.48|5999.18|5998.48|5998.93|5998.23|22
1737374540000|2025-01-20 12:02:20|5998.93|5998.23|5999.18|5998.48|5999.18|5998.48|5998.68|5997.98|101
1737374550000|2025-01-20 12:02:30|5999.43|5998.73|5999.68|5998.98|5999.68|5998.98|5999.3|5998.6|31
1737374560000|2025-01-20 12:02:40|||||||||2
1737374570000|2025-01-20 12:02:50|5999.8|5999.1|5999.8|5999.1|5999.8|5999.1|5999.8|5999.1|22
1737374580000|2025-01-20 12:03:00|5999.68|5998.98|5999.93|5999.23|5999.93|5999.23|5999.68|5998.98|3
1737374590000|2025-01-20 12:03:10|5999.8|5999.1|5999.55|5998.85|5999.93|5999.23|5999.43|5998.73|22
1737374600000|2025-01-20 12:03:20|5999.43|5998.73|5999.43|5998.73|5999.55|5998.85|5999.43|5998.73|10
1737374610000|2025-01-20 12:03:30|5999.18|5998.48|5998.93|5998.23|5999.18|5998.48|5998.93|5998.23|42
1737374620000|2025-01-20 12:03:40|5998.8|5998.1|5998.8|5998.1|5998.93|5998.23|5998.8|5998.1|58
1737374630000|2025-01-20 12:03:50|5998.68|5997.98|5998.8|5998.1|5999.18|5998.48|5998.68|5997.98|98
1737374640000|2025-01-20 12:04:00|5998.68|5997.98|5998.55|5997.85|5998.68|5997.98|5998.43|5997.73|24
1737374650000|2025-01-20 12:04:10|5998.43|5997.73|5998.68|5997.98|5998.68|5997.98|5998.43|5997.73|5
1737374660000|2025-01-20 12:04:20|5998.8|5998.1|5998.93|5998.23|5998.93|5998.23|5998.68|5997.98|7
1737374670000|2025-01-20 12:04:30|||||||||17
1737374680000|2025-01-20 12:04:40|5999.05|5998.35|5999.18|5998.48|5999.18|5998.48|5999.05|5998.35|9
1737374690000|2025-01-20 12:04:50|5999.43|5998.73|5999.55|5998.85|5999.68|5998.98|5999.43|5998.73|14
1737374700000|2025-01-20 12:05:00|5999.68|5998.98|6000.18|5999.48|6000.18|5999.48|5999.55|5998.85|15
1737374710000|2025-01-20 12:05:10|6000.3|5999.6|6000.43|5999.73|6000.68|5999.98|6000.3|5999.6|41
1737374720000|2025-01-20 12:05:20|6000.68|5999.98|6000.43|5999.73|6000.68|5999.98|6000.43|5999.73|8
1737374730000|2025-01-20 12:05:30|6000.55|5999.85|6000.68|5999.98|6000.68|5999.98|6000.43|5999.73|21
1737374740000|2025-01-20 12:05:40|6000.55|5999.85|6000.43|5999.73|6000.68|5999.98|6000.43|5999.73|20
1737374760000|2025-01-20 12:06:00|||||||||7
1737374770000|2025-01-20 12:06:10|||||||||1
1737374780000|2025-01-20 12:06:20|6000.55|5999.85|6000.43|5999.73|6000.68|5999.98|6000.43|5999.73|18
1737374790000|2025-01-20 12:06:30|6000.68|5999.98|6000.93|6000.23|6000.93|6000.23|6000.68|5999.98|32
1737374800000|2025-01-20 12:06:40|6000.8|6000.1|6000.68|5999.98|6000.93|6000.23|6000.68|5999.98|7
1737374820000|2025-01-20 12:07:00|6000.8|6000.1|6001.18|6000.48|6001.18|6000.48|6000.68|5999.98|14
1737374830000|2025-01-20 12:07:10|6001.05|6000.35|6000.68|5999.98|6001.05|6000.35|6000.68|5999.98|69
1737374840000|2025-01-20 12:07:20|||||||||8
1737374850000|2025-01-20 12:07:30|6000.43|5999.73|6000.43|5999.73|6000.43|5999.73|6000.43|5999.73|7
1737374860000|2025-01-20 12:07:40|6000.68|5999.98|6000.93|6000.23|6000.93|6000.23|6000.68|5999.98|38
1737374900000|2025-01-20 12:08:20|6001.18|6000.48|6001.05|6000.35|6001.18|6000.48|6001.05|6000.35|27
1737374910000|2025-01-20 12:08:30|6000.93|6000.23|6000.93|6000.23|6000.93|6000.23|6000.93|6000.23|8
1737374920000|2025-01-20 12:08:40|6001.18|6000.48|6000.93|6000.23|6001.18|6000.48|6000.93|6000.23|15
1737374930000|2025-01-20 12:08:50|6000.8|6000.1|6000.68|5999.98|6000.8|6000.1|6000.68|5999.98|5
1737374940000|2025-01-20 12:09:00|6000.43|5999.73|6000.43|5999.73|6000.43|5999.73|6000.43|5999.73|9
1737374950000|2025-01-20 12:09:10|6000.3|5999.6|6000.43|5999.73|6000.43|5999.73|6000.18|5999.48|59
1737374960000|2025-01-20 12:09:20|6000.18|5999.48|6000.18|5999.48|6000.18|5999.48|6000.18|5999.48|6
1737374970000|2025-01-20 12:09:30|||||||||5
1737374980000|2025-01-20 12:09:40|6000.05|5999.35|5999.93|5999.23|6000.05|5999.35|5999.68|5998.98|17
1737374990000|2025-01-20 12:09:50|||||||||10
1737375000000|2025-01-20 12:10:00|5999.8|5999.1|5999.93|5999.23|5999.93|5999.23|5999.8|5999.1|5
1737375010000|2025-01-20 12:10:10|5999.8|5999.1|5999.68|5998.98|5999.93|5999.23|5999.68|5998.98|1
1737375030000|2025-01-20 12:10:30|5999.8|5999.1|5999.93|5999.23|5999.93|5999.23|5999.8|5999.1|1
1737375040000|2025-01-20 12:10:40|5999.8|5999.1|5999.05|5998.35|5999.8|5999.1|5998.93|5998.23|79
1737375050000|2025-01-20 12:10:50|5999.18|5998.48|5999.18|5998.48|5999.18|5998.48|5999.18|5998.48|0
1737375060000|2025-01-20 12:11:00|5999.05|5998.35|5999.18|5998.48|5999.18|5998.48|5999.05|5998.35|2
1737375080000|2025-01-20 12:11:20|5998.93|5998.23|5998.93|5998.23|5998.93|5998.23|5998.93|5998.23|12
1737375090000|2025-01-20 12:11:30|5998.68|5997.98|5998.68|5997.98|5998.68|5997.98|5998.55|5997.85|132
1737375100000|2025-01-20 12:11:40|||||||||3
1737375110000|2025-01-20 12:11:50|||||||||5
1737375120000|2025-01-20 12:12:00|5998.18|5997.48|5998.3|5997.6|5998.43|5997.73|5998.18|5997.48|26
1737375130000|2025-01-20 12:12:10|5998.18|5997.48|5998.18|5997.48|5998.18|5997.48|5998.18|5997.48|1
1737375140000|2025-01-20 12:12:20|5998.43|5997.73|5998.43|5997.73|5998.43|5997.73|5998.43|5997.73|8
1737375150000|2025-01-20 12:12:30|5998.3|5997.6|5998.43|5997.73|5998.43|5997.73|5998.18|5997.48|23
1737375160000|2025-01-20 12:12:40|||||||||4
1737375170000|2025-01-20 12:12:50|5998.3|5997.6|5998.3|5997.6|5998.43|5997.73|5998.18|5997.48|3
1737375180000|2025-01-20 12:13:00|5998.43|5997.73|5998.18|5997.48|5998.43|5997.73|5998.18|5997.48|20
1737375190000|2025-01-20 12:13:10|5998.3|5997.6|5998.43|5997.73|5998.43|5997.73|5998.3|5997.6|13
1737375200000|2025-01-20 12:13:20|5998.3|5997.6|5998.43|5997.73|5998.43|5997.73|5998.3|5997.6|14
1737375210000|2025-01-20 12:13:30|||||||||7
1737375220000|2025-01-20 12:13:40|5998.68|5997.98|5998.68|5997.98|5998.68|5997.98|5998.43|5997.73|16
1737375230000|2025-01-20 12:13:50|5998.55|5997.85|5998.43|5997.73|5998.55|5997.85|5998.43|5997.73|4
1737375240000|2025-01-20 12:14:00|5998.55|5997.85|5998.3|5997.6|5998.55|5997.85|5998.18|5997.48|15
1737375250000|2025-01-20 12:14:10|5998.18|5997.48|5996.93|5996.23|5998.18|5997.48|5996.93|5996.23|202
1737375260000|2025-01-20 12:14:20|5997.18|5996.48|5997.18|5996.48|5997.43|5996.73|5996.93|5996.23|108
1737375270000|2025-01-20 12:14:30|||||||||22
1737375280000|2025-01-20 12:14:40|||||||||1
1737375290000|2025-01-20 12:14:50|||||||||13
1737375300000|2025-01-20 12:15:00|5996.93|5996.23|5996.43|5995.73|5996.93|5996.23|5996.05|5995.35|198
1737375310000|2025-01-20 12:15:10|5995.93|5995.23|5995.93|5995.23|5996.68|5995.98|5995.68|5994.98|373
1737375320000|2025-01-20 12:15:20|5996.18|5995.48|5995.93|5995.23|5996.18|5995.48|5995.68|5994.98|65
1737375330000|2025-01-20 12:15:30|5996.18|5995.48|5996.18|5995.48|5996.18|5995.48|5996.18|5995.48|13
1737375340000|2025-01-20 12:15:40|5996.43|5995.73|5996.43|5995.73|5996.43|5995.73|5996.43|5995.73|21
1737375350000|2025-01-20 12:15:50|5996.3|5995.6|5995.93|5995.23|5996.3|5995.6|5995.93|5995.23|16
1737375360000|2025-01-20 12:16:00|5996.18|5995.48|5996.43|5995.73|5996.43|5995.73|5995.93|5995.23|29
1737375370000|2025-01-20 12:16:10|5996.55|5995.85|5997.18|5996.48|5997.18|5996.48|5996.55|5995.85|34
1737375380000|2025-01-20 12:16:20|5997.43|5996.73|5997.43|5996.73|5997.43|5996.73|5997.18|5996.48|21
1737375400000|2025-01-20 12:16:40|5997.3|5996.6|5997.18|5996.48|5997.43|5996.73|5996.93|5996.23|37
1737375410000|2025-01-20 12:16:50|5997.05|5996.35|5997.3|5996.6|5997.43|5996.73|5996.93|5996.23|51
1737375420000|2025-01-20 12:17:00|5997.43|5996.73|5997.43|5996.73|5997.55|5996.85|5997.43|5996.73|7
1737375430000|2025-01-20 12:17:10|5997.18|5996.48|5997.18|5996.48|5997.3|5996.6|5997.18|5996.48|13
1737375440000|2025-01-20 12:17:20|5997.43|5996.73|5997.18|5996.48|5997.68|5996.98|5997.18|5996.48|16
1737375450000|2025-01-20 12:17:30|5997.43|5996.73|5997.43|5996.73|5997.43|5996.73|5997.18|5996.48|16
1737375460000|2025-01-20 12:17:40|5997.3|5996.6|5997.18|5996.48|5997.43|5996.73|5997.18|5996.48|24
1737375470000|2025-01-20 12:17:50|5997.3|5996.6|5996.68|5995.98|5997.3|5996.6|5996.68|5995.98|35
1737375480000|2025-01-20 12:18:00|5996.55|5995.85|5996.18|5995.48|5996.68|5995.98|5996.18|5995.48|34
1737375490000|2025-01-20 12:18:10|5995.93|5995.23|5995.43|5994.73|5995.93|5995.23|5995.18|5994.48|234
1737375500000|2025-01-20 12:18:20|5995.68|5994.98|5995.68|5994.98|5995.68|5994.98|5995.68|5994.98|20
1737375510000|2025-01-20 12:18:30|5995.55|5994.85|5995.68|5994.98|5995.68|5994.98|5995.18|5994.48|38
1737375520000|2025-01-20 12:18:40|5995.8|5995.1|5995.8|5995.1|5995.93|5995.23|5995.68|5994.98|57
1737375530000|2025-01-20 12:18:50|5995.68|5994.98|5995.93|5995.23|5995.93|5995.23|5995.68|5994.98|7
1737375540000|2025-01-20 12:19:00|5995.68|5994.98|5995.43|5994.73|5995.68|5994.98|5994.93|5994.23|71
1737375550000|2025-01-20 12:19:10|5995.3|5994.6|5995.3|5994.6|5995.3|5994.6|5995.18|5994.48|33
1737375560000|2025-01-20 12:19:20|5995.43|5994.73|5994.93|5994.23|5995.43|5994.73|5994.93|5994.23|24
1737375570000|2025-01-20 12:19:30|5995.18|5994.48|5994.93|5994.23|5995.18|5994.48|5994.93|5994.23|25
1737375580000|2025-01-20 12:19:40|5994.8|5994.1|5994.68|5993.98|5994.93|5994.23|5994.43|5993.73|51
1737375590000|2025-01-20 12:19:50|5994.8|5994.1|5994.43|5993.73|5994.8|5994.1|5994.43|5993.73|20
1737375600000|2025-01-20 12:20:00|5993.93|5993.23|5993.93|5993.23|5994.18|5993.48|5993.68|5992.98|83
1737375610000|2025-01-20 12:20:10|5994.05|5993.35|5994.18|5993.48|5994.43|5993.73|5994.05|5993.35|16
1737375620000|2025-01-20 12:20:20|5994.3|5993.6|5994.68|5993.98|5995.18|5994.48|5994.18|5993.48|53
1737375630000|2025-01-20 12:20:30|5994.8|5994.1|5994.43|5993.73|5994.93|5994.23|5994.43|5993.73|26
1737375640000|2025-01-20 12:20:40|5994.18|5993.48|5994.18|5993.48|5994.43|5993.73|5994.18|5993.48|29
1737375650000|2025-01-20 12:20:50|5994.3|5993.6|5994.68|5993.98|5994.93|5994.23|5994.3|5993.6|24
1737375660000|2025-01-20 12:21:00|5994.8|5994.1|5994.68|5993.98|5994.8|5994.1|5994.43|5993.73|32
1737375670000|2025-01-20 12:21:10|5994.93|5994.23|5994.93|5994.23|5994.93|5994.23|5994.93|5994.23|11
1737375680000|2025-01-20 12:21:20|5995.18|5994.48|5994.68|5993.98|5995.18|5994.48|5994.68|5993.98|42
1737375690000|2025-01-20 12:21:30|5994.3|5993.6|5994.93|5994.23|5994.93|5994.23|5994.18|5993.48|46
1737375700000|2025-01-20 12:21:40|5994.8|5994.1|5994.68|5993.98|5994.93|5994.23|5994.68|5993.98|35
1737375710000|2025-01-20 12:21:50|5994.93|5994.23|5995.18|5994.48|5995.18|5994.48|5994.93|5994.23|15
1737375720000|2025-01-20 12:22:00|5994.93|5994.23|5994.43|5993.73|5994.93|5994.23|5994.43|5993.73|27
1737375730000|2025-01-20 12:22:10|5994.18|5993.48|5994.68|5993.98|5994.68|5993.98|5994.18|5993.48|25
1737375740000|2025-01-20 12:22:20|5994.55|5993.85|5994.55|5993.85|5994.68|5993.98|5994.43|5993.73|12
1737375750000|2025-01-20 12:22:30|5994.68|5993.98|5994.68|5993.98|5994.68|5993.98|5994.55|5993.85|3
1737375760000|2025-01-20 12:22:40|5994.8|5994.1|5995.18|5994.48|5995.43|5994.73|5994.8|5994.1|60
1737375770000|2025-01-20 12:22:50|5995.3|5994.6|5995.18|5994.48|5995.43|5994.73|5995.18|5994.48|11
1737375780000|2025-01-20 12:23:00|5995.43|5994.73|5994.68|5993.98|5995.43|5994.73|5994.68|5993.98|42
1737375790000|2025-01-20 12:23:10|5994.55|5993.85|5994.43|5993.73|5994.55|5993.85|5994.43|5993.73|18
1737375800000|2025-01-20 12:23:20|5994.3|5993.6|5994.3|5993.6|5994.43|5993.73|5994.18|5993.48|23
1737375810000|2025-01-20 12:23:30|5994.18|5993.48|5994.18|5993.48|5994.18|5993.48|5994.18|5993.48|0
1737375820000|2025-01-20 12:23:40|5994.3|5993.6|5994.3|5993.6|5994.43|5993.73|5994.18|5993.48|7
1737375830000|2025-01-20 12:23:50|5994.43|5993.73|5994.18|5993.48|5994.43|5993.73|5994.18|5993.48|7
1737375840000|2025-01-20 12:24:00|5994.05|5993.35|5993.93|5993.23|5994.43|5993.73|5993.8|5993.1|75
1737375850000|2025-01-20 12:24:10|5993.68|5992.98|5993.43|5992.73|5993.68|5992.98|5992.93|5992.23|143
1737375860000|2025-01-20 12:24:20|5993.55|5992.85|5993.93|5993.23|5993.93|5993.23|5993.55|5992.85|29
1737375870000|2025-01-20 12:24:30|5993.68|5992.98|5993.43|5992.73|5994.05|5993.35|5993.43|5992.73|19
1737375890000|2025-01-20 12:24:50|5993.55|5992.85|5993.18|5992.48|5993.55|5992.85|5993.18|5992.48|16
1737375900000|2025-01-20 12:25:00|5993.43|5992.73|5992.93|5992.23|5993.43|5992.73|5992.8|5992.1|26
1737375910000|2025-01-20 12:25:10|5992.8|5992.1|5991.68|5990.98|5992.93|5992.23|5991.68|5990.98|103
1737375920000|2025-01-20 12:25:20|5991.8|5991.1|5992.18|5991.48|5992.18|5991.48|5991.68|5990.98|43
1737375930000|2025-01-20 12:25:30|5992.43|5991.73|5992.18|5991.48|5992.43|5991.73|5992.18|5991.48|19
1737375940000|2025-01-20 12:25:40|5992.43|5991.73|5992.18|5991.48|5992.43|5991.73|5992.18|5991.48|21
1737375950000|2025-01-20 12:25:50|5992.43|5991.73|5992.43|5991.73|5992.68|5991.98|5992.43|5991.73|26
1737375960000|2025-01-20 12:26:00|5992.55|5991.85|5992.43|5991.73|5992.68|5991.98|5992.43|5991.73|3
1737375970000|2025-01-20 12:26:10|5992.18|5991.48|5991.93|5991.23|5992.3|5991.6|5991.93|5991.23|48
1737375980000|2025-01-20 12:26:20|5992.05|5991.35|5991.93|5991.23|5992.43|5991.73|5991.93|5991.23|19
1737375990000|2025-01-20 12:26:30|5992.05|5991.35|5991.93|5991.23|5992.18|5991.48|5991.93|5991.23|32
1737376000000|2025-01-20 12:26:40|5992.05|5991.35|5992.68|5991.98|5992.68|5991.98|5992.05|5991.35|31
1737376010000|2025-01-20 12:26:50|5992.18|5991.48|5992.18|5991.48|5992.18|5991.48|5992.18|5991.48|43
1737376020000|2025-01-20 12:27:00|5992.05|5991.35|5991.18|5990.48|5992.05|5991.35|5990.93|5990.23|124
1737376030000|2025-01-20 12:27:10|5991.3|5990.6|5991.93|5991.23|5992.05|5991.35|5991.18|5990.48|35
1737376040000|2025-01-20 12:27:20|5992.05|5991.35|5992.43|5991.73|5992.43|5991.73|5992.05|5991.35|22
1737376050000|2025-01-20 12:27:30|5992.55|5991.85|5992.68|5991.98|5992.68|5991.98|5992.55|5991.85|12
1737376060000|2025-01-20 12:27:40|5992.55|5991.85|5992.3|5991.6|5992.55|5991.85|5992.18|5991.48|40
1737376070000|2025-01-20 12:27:50|5992.18|5991.48|5992.18|5991.48|5992.43|5991.73|5992.18|5991.48|25
1737376080000|2025-01-20 12:28:00|5992.3|5991.6|5992.43|5991.73|5992.43|5991.73|5992.18|5991.48|42
1737376090000|2025-01-20 12:28:10|5992.3|5991.6|5991.93|5991.23|5992.3|5991.6|5991.43|5990.73|98
1737376100000|2025-01-20 12:28:20|5992.18|5991.48|5992.18|5991.48|5992.18|5991.48|5991.93|5991.23|10
1737376110000|2025-01-20 12:28:30|5992.43|5991.73|5991.68|5990.98|5992.43|5991.73|5991.68|5990.98|33
1737376120000|2025-01-20 12:28:40|5991.8|5991.1|5992.05|5991.35|5992.05|5991.35|5991.68|5990.98|13
1737376130000|2025-01-20 12:28:50|5991.93|5991.23|5992.18|5991.48|5992.18|5991.48|5991.93|5991.23|9
1737376140000|2025-01-20 12:29:00|5992.05|5991.35|5991.93|5991.23|5992.05|5991.35|5991.93|5991.23|5
1737376150000|2025-01-20 12:29:10|5992.05|5991.35|5991.18|5990.48|5992.05|5991.35|5991.18|5990.48|29
1737376160000|2025-01-20 12:29:20|5990.93|5990.23|5990.68|5989.98|5990.93|5990.23|5990.68|5989.98|37
1737376170000|2025-01-20 12:29:30|5990.8|5990.1|5991.18|5990.48|5991.18|5990.48|5990.8|5990.1|58
1737376180000|2025-01-20 12:29:40|5991.43|5990.73|5991.43|5990.73|5991.43|5990.73|5991.18|5990.48|60
1737376190000|2025-01-20 12:29:50|5991.68|5990.98|5991.43|5990.73|5991.68|5990.98|5991.43|5990.73|61
1737376200000|2025-01-20 12:30:00|5991.3|5990.6|5992.68|5991.98|5992.68|5991.98|5991.18|5990.48|85
1737376210000|2025-01-20 12:30:10|5992.43|5991.73|5992.68|5991.98|5992.68|5991.98|5992.3|5991.6|29
1737376220000|2025-01-20 12:30:20|5992.55|5991.85|5992.43|5991.73|5992.68|5991.98|5992.18|5991.48|48
1737376230000|2025-01-20 12:30:30|5992.55|5991.85|5992.68|5991.98|5992.68|5991.98|5992.43|5991.73|4
1737376240000|2025-01-20 12:30:40|5992.55|5991.85|5992.93|5992.23|5992.93|5992.23|5992.55|5991.85|26
1737376250000|2025-01-20 12:30:50|5993.05|5992.35|5993.55|5992.85|5993.55|5992.85|5993.05|5992.35|36
1737376260000|2025-01-20 12:31:00|5993.68|5992.98|5993.68|5992.98|5993.93|5993.23|5993.55|5992.85|36
1737376270000|2025-01-20 12:31:10|5994.05|5993.35|5994.18|5993.48|5994.18|5993.48|5993.93|5993.23|27
1737376280000|2025-01-20 12:31:20|5994.43|5993.73|5994.18|5993.48|5994.55|5993.85|5994.18|5993.48|49
1737376290000|2025-01-20 12:31:30|5994.05|5993.35|5993.18|5992.48|5994.05|5993.35|5993.18|5992.48|98
1737376300000|2025-01-20 12:31:40|5993.05|5992.35|5993.18|5992.48|5993.18|5992.48|5992.93|5992.23|7
1737376310000|2025-01-20 12:31:50|5993.05|5992.35|5992.93|5992.23|5993.05|5992.35|5992.68|5991.98|20
1737376320000|2025-01-20 12:32:00|5993.18|5992.48|5993.18|5992.48|5993.18|5992.48|5993.05|5992.35|18
1737376330000|2025-01-20 12:32:10|5992.93|5992.23|5992.68|5991.98|5993.05|5992.35|5992.55|5991.85|23
1737376340000|2025-01-20 12:32:20|5992.93|5992.23|5993.43|5992.73|5993.43|5992.73|5992.8|5992.1|29
1737376350000|2025-01-20 12:32:30|5993.55|5992.85|5993.8|5993.1|5993.93|5993.23|5993.55|5992.85|21
1737376360000|2025-01-20 12:32:40|5993.93|5993.23|5993.93|5993.23|5993.93|5993.23|5993.8|5993.1|18
1737376370000|2025-01-20 12:32:50|5994.18|5993.48|5994.18|5993.48|5994.43|5993.73|5994.05|5993.35|23
1737376380000|2025-01-20 12:33:00|5994.43|5993.73|5994.8|5994.1|5994.8|5994.1|5994.43|5993.73|32
1737376390000|2025-01-20 12:33:10|5994.68|5993.98|5994.18|5993.48|5994.68|5993.98|5994.18|5993.48|12
1737376400000|2025-01-20 12:33:20|5994.05|5993.35|5993.93|5993.23|5994.05|5993.35|5993.93|5993.23|15
1737376410000|2025-01-20 12:33:30|5993.8|5993.1|5994.68|5993.98|5994.68|5993.98|5993.8|5993.1|22
1737376430000|2025-01-20 12:33:50|5994.43|5993.73|5994.43|5993.73|5994.43|5993.73|5994.18|5993.48|23
1737376440000|2025-01-20 12:34:00|5994.68|5993.98|5994.68|5993.98|5994.68|5993.98|5994.43|5993.73|15
1737376450000|2025-01-20 12:34:10|5994.8|5994.1|5995.05|5994.35|5995.05|5994.35|5994.8|5994.1|20
1737376460000|2025-01-20 12:34:20|5994.93|5994.23|5994.8|5994.1|5994.93|5994.23|5994.68|5993.98|16
1737376470000|2025-01-20 12:34:30|5994.68|5993.98|5994.93|5994.23|5994.93|5994.23|5994.55|5993.85|20
1737376480000|2025-01-20 12:34:40|5994.8|5994.1|5994.93|5994.23|5994.93|5994.23|5994.8|5994.1|2
1737376490000|2025-01-20 12:34:50|||||||||3
1737376510000|2025-01-20 12:35:10|5994.68|5993.98|5994.43|5993.73|5994.68|5993.98|5994.18|5993.48|52
1737376520000|2025-01-20 12:35:20|5994.68|5993.98|5994.68|5993.98|5994.68|5993.98|5994.68|5993.98|25
1737376530000|2025-01-20 12:35:30|5994.55|5993.85|5994.68|5993.98|5994.68|5993.98|5994.43|5993.73|43
1737376540000|2025-01-20 12:35:40|5994.43|5993.73|5994.68|5993.98|5994.8|5994.1|5994.43|5993.73|16
1737376550000|2025-01-20 12:35:50|5994.8|5994.1|5994.68|5993.98|5994.93|5994.23|5994.68|5993.98|32
1737376560000|2025-01-20 12:36:00|5994.3|5993.6|5994.43|5993.73|5994.43|5993.73|5994.18|5993.48|28
1737376570000|2025-01-20 12:36:10|5994.3|5993.6|5994.18|5993.48|5994.43|5993.73|5994.18|5993.48|41
1737376590000|2025-01-20 12:36:30|5994.43|5993.73|5994.43|5993.73|5994.43|5993.73|5993.93|5993.23|83
1737376600000|2025-01-20 12:36:40|5994.55|5993.85|5994.93|5994.23|5995.18|5994.48|5994.55|5993.85|17
1737376610000|2025-01-20 12:36:50|5994.68|5993.98|5994.68|5993.98|5994.68|5993.98|5994.55|5993.85|14
1737376620000|2025-01-20 12:37:00|5994.93|5994.23|5994.68|5993.98|5994.93|5994.23|5994.68|5993.98|22
1737376630000|2025-01-20 12:37:10|5994.8|5994.1|5994.68|5993.98|5994.8|5994.1|5994.55|5993.85|16
1737376640000|2025-01-20 12:37:20|5994.55|5993.85|5994.43|5993.73|5994.68|5993.98|5994.3|5993.6|4
1737376650000|2025-01-20 12:37:30|5994.3|5993.6|5994.43|5993.73|5994.43|5993.73|5994.3|5993.6|0
1737376660000|2025-01-20 12:37:40|||||||||1
1737376670000|2025-01-20 12:37:50|5994.55|5993.85|5994.93|5994.23|5994.93|5994.23|5994.55|5993.85|15
1737376680000|2025-01-20 12:38:00|5994.68|5993.98|5995.43|5994.73|5995.43|5994.73|5994.68|5993.98|39
1737376690000|2025-01-20 12:38:10|5995.18|5994.48|5994.8|5994.1|5995.43|5994.73|5994.8|5994.1|30
1737376700000|2025-01-20 12:38:20|5994.93|5994.23|5994.93|5994.23|5995.18|5994.48|5994.93|5994.23|9
1737376710000|2025-01-20 12:38:30|5994.8|5994.1|5994.18|5993.48|5994.8|5994.1|5994.18|5993.48|35
1737376720000|2025-01-20 12:38:40|5994.05|5993.35|5992.68|5991.98|5994.05|5993.35|5992.43|5991.73|181
1737376730000|2025-01-20 12:38:50|5992.8|5992.1|5993.18|5992.48|5993.18|5992.48|5992.68|5991.98|38
1737376740000|2025-01-20 12:39:00|5993.05|5992.35|5993.18|5992.48|5993.18|5992.48|5992.68|5991.98|31
1737376750000|2025-01-20 12:39:10|||||||||3
1737376770000|2025-01-20 12:39:30|5993.3|5992.6|5993.18|5992.48|5993.43|5992.73|5992.93|5992.23|32
1737376780000|2025-01-20 12:39:40|5993.43|5992.73|5992.93|5992.23|5993.43|5992.73|5992.93|5992.23|49
1737376790000|2025-01-20 12:39:50|5993.18|5992.48|5993.18|5992.48|5993.18|5992.48|5993.18|5992.48|7
1737376800000|2025-01-20 12:40:00|5993.43|5992.73|5992.43|5991.73|5993.43|5992.73|5992.43|5991.73|86
1737376810000|2025-01-20 12:40:10|5992.68|5991.98|5992.68|5991.98|5992.93|5992.23|5992.43|5991.73|58
1737376820000|2025-01-20 12:40:20|5992.93|5992.23|5992.93|5992.23|5992.93|5992.23|5992.68|5991.98|19
1737376830000|2025-01-20 12:40:30|||||||||13
1737376840000|2025-01-20 12:40:40|5993.05|5992.35|5993.43|5992.73|5993.43|5992.73|5993.05|5992.35|19
1737376850000|2025-01-20 12:40:50|5993.3|5992.6|5993.43|5992.73|5993.43|5992.73|5993.18|5992.48|22
1737376860000|2025-01-20 12:41:00|5993.3|5992.6|5993.68|5992.98|5993.68|5992.98|5993.3|5992.6|19
1737376870000|2025-01-20 12:41:10|5993.8|5993.1|5993.43|5992.73|5993.8|5993.1|5993.43|5992.73|21
1737376880000|2025-01-20 12:41:20|5993.18|5992.48|5993.43|5992.73|5993.43|5992.73|5993.18|5992.48|17
1737376890000|2025-01-20 12:41:30|5993.68|5992.98|5993.68|5992.98|5993.68|5992.98|5993.55|5992.85|9
1737376900000|2025-01-20 12:41:40|5993.8|5993.1|5993.93|5993.23|5993.93|5993.23|5993.8|5993.1|3
1737376910000|2025-01-20 12:41:50|5994.43|5993.73|5994.43|5993.73|5994.43|5993.73|5994.3|5993.6|26
1737376920000|2025-01-20 12:42:00|5994.68|5993.98|5993.93|5993.23|5994.68|5993.98|5993.93|5993.23|23
1737376930000|2025-01-20 12:42:10|5993.8|5993.1|5993.68|5992.98|5993.8|5993.1|5993.43|5992.73|50
1737376940000|2025-01-20 12:42:20|5993.55|5992.85|5993.68|5992.98|5993.68|5992.98|5993.43|5992.73|10
1737376950000|2025-01-20 12:42:30|5993.93|5993.23|5993.68|5992.98|5993.93|5993.23|5993.43|5992.73|27
1737376960000|2025-01-20 12:42:40|5993.8|5993.1|5993.93|5993.23|5994.05|5993.35|5993.8|5993.1|8
1737376970000|2025-01-20 12:42:50|5994.05|5993.35|5994.18|5993.48|5994.18|5993.48|5993.93|5993.23|2
1737376980000|2025-01-20 12:43:00|5994.3|5993.6|5993.93|5993.23|5994.3|5993.6|5993.93|5993.23|21
1737376990000|2025-01-20 12:43:10|5994.18|5993.48|5993.93|5993.23|5994.18|5993.48|5993.68|5992.98|19
1737377010000|2025-01-20 12:43:30|5994.05|5993.35|5994.18|5993.48|5994.18|5993.48|5993.93|5993.23|5
1737377020000|2025-01-20 12:43:40|5993.93|5993.23|5993.68|5992.98|5993.93|5993.23|5993.68|5992.98|16
1737377030000|2025-01-20 12:43:50|5993.93|5993.23|5994.18|5993.48|5994.18|5993.48|5993.68|5992.98|16
1737377040000|2025-01-20 12:44:00|5994.05|5993.35|5993.68|5992.98|5994.05|5993.35|5993.55|5992.85|44
1737377050000|2025-01-20 12:44:10|5993.43|5992.73|5993.43|5992.73|5993.43|5992.73|5993.3|5992.6|17
1737377060000|2025-01-20 12:44:20|5993.3|5992.6|5993.3|5992.6|5993.43|5992.73|5993.18|5992.48|19
1737377070000|2025-01-20 12:44:30|5993.18|5992.48|5993.05|5992.35|5993.55|5992.85|5992.93|5992.23|33
1737377080000|2025-01-20 12:44:40|5992.93|5992.23|5993.05|5992.35|5993.05|5992.35|5992.93|5992.23|2
1737377090000|2025-01-20 12:44:50|5992.93|5992.23|5993.05|5992.35|5993.05|5992.35|5992.93|5992.23|6
1737377100000|2025-01-20 12:45:00|5993.18|5992.48|5993.68|5992.98|5993.68|5992.98|5992.93|5992.23|9
1737377110000|2025-01-20 12:45:10|5993.93|5993.23|5994.18|5993.48|5994.18|5993.48|5993.93|5993.23|14
1737377120000|2025-01-20 12:45:20|5994.43|5993.73|5994.18|5993.48|5994.43|5993.73|5994.18|5993.48|15
1737377130000|2025-01-20 12:45:30|5994.3|5993.6|5994.43|5993.73|5994.43|5993.73|5994.18|5993.48|5
1737377140000|2025-01-20 12:45:40|5994.68|5993.98|5994.68|5993.98|5994.93|5994.23|5994.68|5993.98|17
1737377150000|2025-01-20 12:45:50|5994.55|5993.85|5993.93|5993.23|5994.55|5993.85|5993.68|5992.98|31
1737377160000|2025-01-20 12:46:00|5993.68|5992.98|5992.93|5992.23|5993.93|5993.23|5992.93|5992.23|18
1737377170000|2025-01-20 12:46:10|5993.18|5992.48|5993.43|5992.73|5993.43|5992.73|5993.18|5992.48|20
1737377180000|2025-01-20 12:46:20|5993.3|5992.6|5993.18|5992.48|5993.3|5992.6|5993.18|5992.48|8
1737377190000|2025-01-20 12:46:30|5993.05|5992.35|5992.8|5992.1|5993.05|5992.35|5992.68|5991.98|9
1737377200000|2025-01-20 12:46:40|5992.68|5991.98|5992.68|5991.98|5992.93|5992.23|5992.68|5991.98|15
1737377210000|2025-01-20 12:46:50|5992.93|5992.23|5992.93|5992.23|5992.93|5992.23|5992.93|5992.23|10
1737377220000|2025-01-20 12:47:00|5993.05|5992.35|5992.8|5992.1|5993.18|5992.48|5992.8|5992.1|9
1737377230000|2025-01-20 12:47:10|5992.68|5991.98|5992.93|5992.23|5992.93|5992.23|5992.68|5991.98|14
1737377240000|2025-01-20 12:47:20|5993.18|5992.48|5993.18|5992.48|5993.18|5992.48|5993.18|5992.48|5
1737377250000|2025-01-20 12:47:30|5993.3|5992.6|5993.18|5992.48|5993.3|5992.6|5993.18|5992.48|6
1737377260000|2025-01-20 12:47:40|||||||||8
1737377270000|2025-01-20 12:47:50|5993.43|5992.73|5993.43|5992.73|5993.43|5992.73|5993.43|5992.73|15
1737377280000|2025-01-20 12:48:00|5993.68|5992.98|5993.93|5993.23|5994.05|5993.35|5993.68|5992.98|12
1737377290000|2025-01-20 12:48:10|5994.05|5993.35|5994.18|5993.48|5994.18|5993.48|5994.05|5993.35|2
1737377300000|2025-01-20 12:48:20|||||||||2
1737377310000|2025-01-20 12:48:30|5994.3|5993.6|5994.43|5993.73|5994.43|5993.73|5994.3|5993.6|3
1737377320000|2025-01-20 12:48:40|5994.3|5993.6|5994.43|5993.73|5994.43|5993.73|5994.05|5993.35|19
1737377330000|2025-01-20 12:48:50|5994.55|5993.85|5994.68|5993.98|5994.68|5993.98|5994.55|5993.85|24
1737377340000|2025-01-20 12:49:00|5994.8|5994.1|5994.68|5993.98|5994.8|5994.1|5994.68|5993.98|15
1737377360000|2025-01-20 12:49:20|5994.55|5993.85|5994.18|5993.48|5994.68|5993.98|5994.18|5993.48|19
1737377370000|2025-01-20 12:49:30|5994.05|5993.35|5994.43|5993.73|5994.43|5993.73|5994.05|5993.35|17
1737377380000|2025-01-20 12:49:40|5994.3|5993.6|5994.18|5993.48|5994.3|5993.6|5994.05|5993.35|20
1737377390000|2025-01-20 12:49:50|5994.3|5993.6|5994.43|5993.73|5994.43|5993.73|5994.3|5993.6|5
1737377400000|2025-01-20 12:50:00|5994.3|5993.6|5993.93|5993.23|5994.3|5993.6|5993.93|5993.23|16
1737377410000|2025-01-20 12:50:10|5994.05|5993.35|5994.68|5993.98|5994.93|5994.23|5993.93|5993.23|91
1737377420000|2025-01-20 12:50:20|5994.18|5993.48|5994.18|5993.48|5994.43|5993.73|5993.93|5993.23|122
1737377430000|2025-01-20 12:50:30|5994.3|5993.6|5994.43|5993.73|5994.43|5993.73|5994.3|5993.6|7
1737377440000|2025-01-20 12:50:40|5994.3|5993.6|5994.18|5993.48|5994.3|5993.6|5994.18|5993.48|30
1737377450000|2025-01-20 12:50:50|5994.3|5993.6|5994.43|5993.73|5994.43|5993.73|5994.18|5993.48|12
1737377460000|2025-01-20 12:51:00|5994.18|5993.48|5994.18|5993.48|5994.3|5993.6|5993.93|5993.23|13
1737377470000|2025-01-20 12:51:10|5994.43|5993.73|5994.43|5993.73|5994.43|5993.73|5994.43|5993.73|8
1737377480000|2025-01-20 12:51:20|5994.55|5993.85|5994.18|5993.48|5994.55|5993.85|5994.05|5993.35|35
1737377490000|2025-01-20 12:51:30|5994.3|5993.6|5994.43|5993.73|5994.43|5993.73|5994.18|5993.48|3
1737377500000|2025-01-20 12:51:40|5994.3|5993.6|5994.43|5993.73|5994.43|5993.73|5994.3|5993.6|5
1737377510000|2025-01-20 12:51:50|5994.55|5993.85|5994.05|5993.35|5994.55|5993.85|5994.05|5993.35|10
1737377520000|2025-01-20 12:52:00|5994.18|5993.48|5994.68|5993.98|5994.68|5993.98|5993.93|5993.23|37
1737377530000|2025-01-20 12:52:10|5994.55|5993.85|5994.68|5993.98|5994.68|5993.98|5994.55|5993.85|20
1737377540000|2025-01-20 12:52:20|5994.8|5994.1|5994.93|5994.23|5994.93|5994.23|5994.8|5994.1|8
1737377550000|2025-01-20 12:52:30|5994.8|5994.1|5994.93|5994.23|5994.93|5994.23|5994.68|5993.98|17
1737377560000|2025-01-20 12:52:40|5994.8|5994.1|5994.43|5993.73|5994.8|5994.1|5994.43|5993.73|12
1737377570000|2025-01-20 12:52:50|5994.3|5993.6|5992.93|5992.23|5994.3|5993.6|5992.93|5992.23|110
1737377580000|2025-01-20 12:53:00|5992.68|5991.98|5992.18|5991.48|5992.68|5991.98|5992.18|5991.48|80
1737377590000|2025-01-20 12:53:10|5992.05|5991.35|5992.43|5991.73|5992.55|5991.85|5991.93|5991.23|68
1737377600000|2025-01-20 12:53:20|5992.3|5991.6|5992.43|5991.73|5992.68|5991.98|5992.18|5991.48|15
1737377610000|2025-01-20 12:53:30|5992.55|5991.85|5992.43|5991.73|5992.55|5991.85|5992.43|5991.73|8
1737377620000|2025-01-20 12:53:40|5992.18|5991.48|5992.68|5991.98|5992.93|5992.23|5992.18|5991.48|88
1737377630000|2025-01-20 12:53:50|5992.55|5991.85|5992.68|5991.98|5992.68|5991.98|5992.55|5991.85|11
1737377640000|2025-01-20 12:54:00|5992.55|5991.85|5992.43|5991.73|5992.68|5991.98|5992.3|5991.6|23
1737377650000|2025-01-20 12:54:10|5992.55|5991.85|5992.43|5991.73|5992.68|5991.98|5992.43|5991.73|5
1737377660000|2025-01-20 12:54:20|5992.3|5991.6|5992.43|5991.73|5992.43|5991.73|5992.18|5991.48|15
1737377670000|2025-01-20 12:54:30|5992.68|5991.98|5992.68|5991.98|5992.93|5992.23|5992.43|5991.73|15
1737377680000|2025-01-20 12:54:40|5992.8|5992.1|5993.3|5992.6|5993.3|5992.6|5992.68|5991.98|21
1737377690000|2025-01-20 12:54:50|5993.18|5992.48|5992.55|5991.85|5993.18|5992.48|5992.55|5991.85|42
1737377700000|2025-01-20 12:55:00|5992.68|5991.98|5992.18|5991.48|5992.68|5991.98|5992.18|5991.48|28
1737377710000|2025-01-20 12:55:10|5992.3|5991.6|5992.43|5991.73|5992.43|5991.73|5992.3|5991.6|4
1737377720000|2025-01-20 12:55:20|5992.3|5991.6|5992.18|5991.48|5992.43|5991.73|5992.18|5991.48|16
1737377740000|2025-01-20 12:55:40|5992.43|5991.73|5992.43|5991.73|5992.43|5991.73|5992.18|5991.48|17
1737377750000|2025-01-20 12:55:50|5992.55|5991.85|5992.68|5991.98|5992.68|5991.98|5992.43|5991.73|10
1737377760000|2025-01-20 12:56:00|||||||||1
1737377770000|2025-01-20 12:56:10|||||||||1
1737377780000|2025-01-20 12:56:20|5992.93|5992.23|5993.18|5992.48|5993.18|5992.48|5992.93|5992.23|20
1737377790000|2025-01-20 12:56:30|5993.43|5992.73|5993.18|5992.48|5993.43|5992.73|5992.93|5992.23|41
1737377800000|2025-01-20 12:56:40|5993.05|5992.35|5993.18|5992.48|5993.18|5992.48|5993.05|5992.35|11
1737377810000|2025-01-20 12:56:50|5993.3|5992.6|5993.43|5992.73|5993.43|5992.73|5993.18|5992.48|16
1737377820000|2025-01-20 12:57:00|5993.55|5992.85|5993.68|5992.98|5993.68|5992.98|5993.55|5992.85|13
1737377830000|2025-01-20 12:57:10|5993.55|5992.85|5992.93|5992.23|5993.55|5992.85|5992.93|5992.23|23
1737377840000|2025-01-20 12:57:20|5992.8|5992.1|5992.68|5991.98|5992.8|5992.1|5992.68|5991.98|14
1737377850000|2025-01-20 12:57:30|5992.8|5992.1|5992.18|5991.48|5992.8|5992.1|5992.05|5991.35|28
1737377860000|2025-01-20 12:57:40|5992.3|5991.6|5992.43|5991.73|5992.43|5991.73|5992.18|5991.48|11
1737377870000|2025-01-20 12:57:50|5992.3|5991.6|5992.18|5991.48|5992.3|5991.6|5992.18|5991.48|21
1737377880000|2025-01-20 12:58:00|5992.43|5991.73|5992.43|5991.73|5992.43|5991.73|5992.3|5991.6|7
1737377890000|2025-01-20 12:58:10|5992.68|5991.98|5992.68|5991.98|5992.68|5991.98|5992.68|5991.98|10
1737377910000|2025-01-20 12:58:30|5993.18|5992.48|5993.05|5992.35|5993.18|5992.48|5992.93|5992.23|23
1737377920000|2025-01-20 12:58:40|5992.93|5992.23|5992.93|5992.23|5993.18|5992.48|5992.93|5992.23|6
1737377930000|2025-01-20 12:58:50|5993.05|5992.35|5993.18|5992.48|5993.18|5992.48|5992.93|5992.23|12
1737377940000|2025-01-20 12:59:00|5993.05|5992.35|5992.93|5992.23|5993.18|5992.48|5992.93|5992.23|15
1737377950000|2025-01-20 12:59:10|5993.05|5992.35|5992.93|5992.23|5993.05|5992.35|5992.93|5992.23|1
1737377960000|2025-01-20 12:59:20|5993.05|5992.35|5992.93|5992.23|5993.05|5992.35|5992.93|5992.23|0
1737377970000|2025-01-20 12:59:30|5992.8|5992.1|5992.68|5991.98|5992.8|5992.1|5992.68|5991.98|24
1737377980000|2025-01-20 12:59:40|5992.93|5992.23|5992.93|5992.23|5992.93|5992.23|5992.68|5991.98|1
1737377990000|2025-01-20 12:59:50|5992.8|5992.1|5992.93|5992.23|5992.93|5992.23|5992.68|5991.98|13
1737378000000|2025-01-20 13:00:00|5992.8|5992.1|5990.3|5989.6|5992.93|5992.23|5990.3|5989.6|214
1737378010000|2025-01-20 13:00:10|5990.55|5989.85|5989.93|5989.23|5990.93|5990.23|5989.93|5989.23|138
1737378020000|2025-01-20 13:00:20|5990.05|5989.35|5990.18|5989.48|5990.18|5989.48|5989.93|5989.23|32
1737378030000|2025-01-20 13:00:30|5990.05|5989.35|5989.93|5989.23|5990.18|5989.48|5989.93|5989.23|38
1737378040000|2025-01-20 13:00:40|5990.05|5989.35|5990.68|5989.98|5990.68|5989.98|5990.05|5989.35|29
1737378050000|2025-01-20 13:00:50|5990.43|5989.73|5990.68|5989.98|5990.68|5989.98|5990.43|5989.73|13
1737378060000|2025-01-20 13:01:00|5990.93|5990.23|5990.55|5989.85|5990.93|5990.23|5990.55|5989.85|33
1737378070000|2025-01-20 13:01:10|5990.43|5989.73|5990.68|5989.98|5990.68|5989.98|5990.43|5989.73|10
1737378080000|2025-01-20 13:01:20|5990.43|5989.73|5990.43|5989.73|5990.68|5989.98|5990.43|5989.73|15
1737378090000|2025-01-20 13:01:30|5990.55|5989.85|5990.43|5989.73|5990.93|5990.23|5990.43|5989.73|17
1737378100000|2025-01-20 13:01:40|5990.55|5989.85|5990.3|5989.6|5990.68|5989.98|5990.18|5989.48|37
1737378110000|2025-01-20 13:01:50|5990.43|5989.73|5989.43|5988.73|5990.43|5989.73|5989.43|5988.73|66
1737378120000|2025-01-20 13:02:00|5989.3|5988.6|5989.93|5989.23|5989.93|5989.23|5988.93|5988.23|133
1737378130000|2025-01-20 13:02:10|5990.05|5989.35|5989.18|5988.48|5990.05|5989.35|5989.18|5988.48|47
1737378140000|2025-01-20 13:02:20|5989.3|5988.6|5989.43|5988.73|5989.43|5988.73|5989.18|5988.48|6
1737378150000|2025-01-20 13:02:30|5989.55|5988.85|5989.68|5988.98|5989.68|5988.98|5989.18|5988.48|26
1737378160000|2025-01-20 13:02:40|5989.8|5989.1|5989.93|5989.23|5989.93|5989.23|5989.8|5989.1|17
1737378170000|2025-01-20 13:02:50|5990.18|5989.48|5990.18|5989.48|5990.18|5989.48|5990.18|5989.48|33
1737378180000|2025-01-20 13:03:00|5990.3|5989.6|5989.93|5989.23|5990.3|5989.6|5989.68|5988.98|33
1737378190000|2025-01-20 13:03:10|5990.18|5989.48|5990.18|5989.48|5990.18|5989.48|5989.93|5989.23|16
1737378200000|2025-01-20 13:03:20|5990.05|5989.35|5989.93|5989.23|5990.18|5989.48|5989.93|5989.23|15
1737378210000|2025-01-20 13:03:30|5990.05|5989.35|5990.18|5989.48|5990.18|5989.48|5990.05|5989.35|20
1737378220000|2025-01-20 13:03:40|5990.05|5989.35|5990.18|5989.48|5990.18|5989.48|5989.93|5989.23|5
1737378230000|2025-01-20 13:03:50|5990.05|5989.35|5989.55|5988.85|5990.18|5989.48|5989.18|5988.48|117
1737378240000|2025-01-20 13:04:00|5989.43|5988.73|5989.93|5989.23|5990.43|5989.73|5989.43|5988.73|125
1737378250000|2025-01-20 13:04:10|5989.8|5989.1|5989.93|5989.23|5990.3|5989.6|5989.8|5989.1|26
1737378260000|2025-01-20 13:04:20|5989.55|5988.85|5989.68|5988.98|5989.68|5988.98|5989.43|5988.73|34
1737378270000|2025-01-20 13:04:30|5989.55|5988.85|5989.43|5988.73|5989.55|5988.85|5989.43|5988.73|15
1737378280000|2025-01-20 13:04:40|5989.55|5988.85|5989.43|5988.73|5989.68|5988.98|5989.43|5988.73|2
1737378290000|2025-01-20 13:04:50|5989.68|5988.98|5990.18|5989.48|5990.18|5989.48|5989.68|5988.98|50
1737378300000|2025-01-20 13:05:00|5990.05|5989.35|5989.93|5989.23|5990.05|5989.35|5989.93|5989.23|21
1737378310000|2025-01-20 13:05:10|5990.05|5989.35|5991.18|5990.48|5991.18|5990.48|5990.05|5989.35|51
1737378320000|2025-01-20 13:05:20|5990.93|5990.23|5990.3|5989.6|5990.93|5990.23|5990.18|5989.48|33
1737378330000|2025-01-20 13:05:30|5990.43|5989.73|5990.43|5989.73|5990.43|5989.73|5990.18|5989.48|5
1737378340000|2025-01-20 13:05:40|5990.68|5989.98|5990.43|5989.73|5990.68|5989.98|5990.43|5989.73|99
1737378350000|2025-01-20 13:05:50|5990.55|5989.85|5990.68|5989.98|5990.68|5989.98|5990.55|5989.85|10
1737378360000|2025-01-20 13:06:00|5990.8|5990.1|5990.43|5989.73|5990.93|5990.23|5990.43|5989.73|17
1737378370000|2025-01-20 13:06:10|||||||||3
1737378390000|2025-01-20 13:06:30|5990.93|5990.23|5990.43|5989.73|5990.93|5990.23|5990.43|5989.73|75
1737378400000|2025-01-20 13:06:40|5990.55|5989.85|5990.8|5990.1|5990.8|5990.1|5990.55|5989.85|16
1737378410000|2025-01-20 13:06:50|5990.93|5990.23|5991.43|5990.73|5991.43|5990.73|5990.93|5990.23|20
1737378420000|2025-01-20 13:07:00|5991.68|5990.98|5991.43|5990.73|5991.68|5990.98|5991.18|5990.48|29
1737378430000|2025-01-20 13:07:10|5991.18|5990.48|5991.43|5990.73|5991.93|5991.23|5991.18|5990.48|77
1737378440000|2025-01-20 13:07:20|5991.3|5990.6|5991.55|5990.85|5991.68|5990.98|5991.3|5990.6|69
1737378450000|2025-01-20 13:07:30|5991.43|5990.73|5991.43|5990.73|5991.43|5990.73|5991.3|5990.6|16
1737378460000|2025-01-20 13:07:40|5991.68|5990.98|5991.93|5991.23|5991.93|5991.23|5991.68|5990.98|18
1737378470000|2025-01-20 13:07:50|5991.8|5991.1|5991.68|5990.98|5991.8|5991.1|5991.68|5990.98|13
1737378480000|2025-01-20 13:08:00|5991.55|5990.85|5991.3|5990.6|5991.55|5990.85|5991.18|5990.48|31
1737378490000|2025-01-20 13:08:10|5991.18|5990.48|5991.43|5990.73|5991.43|5990.73|5990.93|5990.23|33
1737378500000|2025-01-20 13:08:20|5991.55|5990.85|5991.68|5990.98|5991.68|5990.98|5991.55|5990.85|7
1737378510000|2025-01-20 13:08:30|5991.93|5991.23|5991.68|5990.98|5991.93|5991.23|5991.68|5990.98|28
1737378520000|2025-01-20 13:08:40|5991.93|5991.23|5991.68|5990.98|5991.93|5991.23|5991.68|5990.98|13
1737378530000|2025-01-20 13:08:50|5991.8|5991.1|5991.8|5991.1|5991.93|5991.23|5991.68|5990.98|2
1737378540000|2025-01-20 13:09:00|5991.68|5990.98|5991.93|5991.23|5991.93|5991.23|5991.68|5990.98|10
1737378550000|2025-01-20 13:09:10|5991.8|5991.1|5991.93|5991.23|5992.18|5991.48|5991.8|5991.1|22
1737378560000|2025-01-20 13:09:20|5991.68|5990.98|5991.93|5991.23|5991.93|5991.23|5991.68|5990.98|5
1737378570000|2025-01-20 13:09:30|||||||||2
1737378580000|2025-01-20 13:09:40|5991.8|5991.1|5991.68|5990.98|5991.93|5991.23|5991.68|5990.98|4
1737378590000|2025-01-20 13:09:50|5991.93|5991.23|5991.43|5990.73|5992.3|5991.6|5991.43|5990.73|132
1737378600000|2025-01-20 13:10:00|5991.18|5990.48|5990.3|5989.6|5991.18|5990.48|5990.3|5989.6|40
1737378610000|2025-01-20 13:10:10|5990.43|5989.73|5990.43|5989.73|5990.68|5989.98|5990.43|5989.73|125
1737378620000|2025-01-20 13:10:20|5990.55|5989.85|5990.55|5989.85|5990.68|5989.98|5990.55|5989.85|44
1737378630000|2025-01-20 13:10:30|5990.43|5989.73|5990.68|5989.98|5990.68|5989.98|5990.43|5989.73|21
1737378640000|2025-01-20 13:10:40|||||||||1
1737378650000|2025-01-20 13:10:50|5990.8|5990.1|5990.93|5990.23|5990.93|5990.23|5990.8|5990.1|14
1737378660000|2025-01-20 13:11:00|||||||||2
1737378670000|2025-01-20 13:11:10|5990.8|5990.1|5990.68|5989.98|5990.8|5990.1|5990.68|5989.98|11
1737378680000|2025-01-20 13:11:20|5990.93|5990.23|5990.93|5990.23|5990.93|5990.23|5990.93|5990.23|6
1737378690000|2025-01-20 13:11:30|5990.8|5990.1|5991.18|5990.48|5991.18|5990.48|5990.8|5990.1|24
1737378700000|2025-01-20 13:11:40|5991.05|5990.35|5990.93|5990.23|5991.43|5990.73|5990.93|5990.23|55
1737378710000|2025-01-20 13:11:50|5991.05|5990.35|5990.93|5990.23|5991.18|5990.48|5990.93|5990.23|6
1737378720000|2025-01-20 13:12:00|5991.18|5990.48|5990.55|5989.85|5991.18|5990.48|5990.55|5989.85|51
1737378730000|2025-01-20 13:12:10|5990.68|5989.98|5990.68|5989.98|5990.68|5989.98|5990.43|5989.73|34
1737378740000|2025-01-20 13:12:20|5990.8|5990.1|5990.93|5990.23|5991.43|5990.73|5990.8|5990.1|45
1737378750000|2025-01-20 13:12:30|5990.8|5990.1|5990.68|5989.98|5990.8|5990.1|5990.68|5989.98|5
1737378770000|2025-01-20 13:12:50|5990.93|5990.23|5990.68|5989.98|5990.93|5990.23|5990.68|5989.98|26
1737378780000|2025-01-20 13:13:00|5990.8|5990.1|5990.93|5990.23|5990.93|5990.23|5990.8|5990.1|4
1737378790000|2025-01-20 13:13:10|5990.8|5990.1|5990.93|5990.23|5990.93|5990.23|5990.68|5989.98|0
1737378800000|2025-01-20 13:13:20|5990.8|5990.1|5990.68|5989.98|5990.93|5990.23|5990.43|5989.73|27
1737378810000|2025-01-20 13:13:30|5990.43|5989.73|5990.43|5989.73|5990.55|5989.85|5990.43|5989.73|33
1737378830000|2025-01-20 13:13:50|5990.55|5989.85|5990.93|5990.23|5990.93|5990.23|5990.43|5989.73|20
1737378840000|2025-01-20 13:14:00|5990.8|5990.1|5991.18|5990.48|5991.18|5990.48|5990.8|5990.1|18
1737378850000|2025-01-20 13:14:10|5991.3|5990.6|5990.93|5990.23|5991.3|5990.6|5990.93|5990.23|20
1737378860000|2025-01-20 13:14:20|5991.05|5990.35|5990.93|5990.23|5991.18|5990.48|5990.93|5990.23|5
1737378870000|2025-01-20 13:14:30|5991.05|5990.35|5991.18|5990.48|5991.18|5990.48|5990.93|5990.23|3
1737378880000|2025-01-20 13:14:40|5991.43|5990.73|5991.8|5991.1|5991.8|5991.1|5991.43|5990.73|14
1737378890000|2025-01-20 13:14:50|5991.68|5990.98|5991.68|5990.98|5991.8|5991.1|5991.43|5990.73|13
1737378900000|2025-01-20 13:15:00|5991.93|5991.23|5991.93|5991.23|5992.18|5991.48|5991.68|5990.98|45
1737378910000|2025-01-20 13:15:10|5991.8|5991.1|5991.93|5991.23|5991.93|5991.23|5991.68|5990.98|8
1737378920000|2025-01-20 13:15:20|||||||||1
1737378940000|2025-01-20 13:15:40|5992.18|5991.48|5992.18|5991.48|5992.18|5991.48|5992.18|5991.48|13
1737378950000|2025-01-20 13:15:50|5992.05|5991.35|5991.93|5991.23|5992.05|5991.35|5991.93|5991.23|6
1737378960000|2025-01-20 13:16:00|5992.05|5991.35|5991.93|5991.23|5992.18|5991.48|5991.93|5991.23|5
1737378970000|2025-01-20 13:16:10|5991.68|5990.98|5991.43|5990.73|5991.68|5990.98|5991.43|5990.73|21
1737378990000|2025-01-20 13:16:30|5992.18|5991.48|5992.18|5991.48|5992.3|5991.6|5992.18|5991.48|91
1737379000000|2025-01-20 13:16:40|5992.3|5991.6|5992.18|5991.48|5992.43|5991.73|5991.68|5990.98|118
1737379010000|2025-01-20 13:16:50|5991.93|5991.23|5991.68|5990.98|5991.93|5991.23|5991.55|5990.85|17
1737379020000|2025-01-20 13:17:00|5991.55|5990.85|5991.68|5990.98|5991.68|5990.98|5991.55|5990.85|0
1737379030000|2025-01-20 13:17:10|5991.55|5990.85|5991.43|5990.73|5991.68|5990.98|5991.43|5990.73|7
1737379040000|2025-01-20 13:17:20|5991.68|5990.98|5991.43|5990.73|5991.68|5990.98|5991.43|5990.73|16
1737379050000|2025-01-20 13:17:30|5991.55|5990.85|5991.68|5990.98|5991.68|5990.98|5991.43|5990.73|7
1737379060000|2025-01-20 13:17:40|5991.93|5991.23|5991.93|5991.23|5991.93|5991.23|5991.68|5990.98|40
1737379070000|2025-01-20 13:17:50|5992.05|5991.35|5991.93|5991.23|5992.18|5991.48|5991.93|5991.23|9
1737379080000|2025-01-20 13:18:00|5991.8|5991.1|5991.93|5991.23|5991.93|5991.23|5991.68|5990.98|10
1737379100000|2025-01-20 13:18:20|5991.8|5991.1|5991.68|5990.98|5991.8|5991.1|5991.68|5990.98|9
1737379110000|2025-01-20 13:18:30|5991.8|5991.1|5991.68|5990.98|5991.8|5991.1|5991.68|5990.98|8
1737379120000|2025-01-20 13:18:40|5991.8|5991.1|5991.68|5990.98|5991.8|5991.1|5991.68|5990.98|5
1737379130000|2025-01-20 13:18:50|5991.55|5990.85|5991.68|5990.98|5991.68|5990.98|5991.55|5990.85|26
1737379140000|2025-01-20 13:19:00|5991.55|5990.85|5991.68|5990.98|5991.68|5990.98|5991.43|5990.73|10
1737379150000|2025-01-20 13:19:10|5991.93|5991.23|5991.68|5990.98|5991.93|5991.23|5991.68|5990.98|15
1737379160000|2025-01-20 13:19:20|5991.8|5991.1|5991.68|5990.98|5991.8|5991.1|5991.68|5990.98|21
1737379170000|2025-01-20 13:19:30|5991.93|5991.23|5991.93|5991.23|5991.93|5991.23|5991.93|5991.23|1
1737379180000|2025-01-20 13:19:40|5991.68|5990.98|5991.68|5990.98|5991.68|5990.98|5991.55|5990.85|23
1737379190000|2025-01-20 13:19:50|5991.43|5990.73|5991.43|5990.73|5991.43|5990.73|5991.43|5990.73|3
1737379200000|2025-01-20 13:20:00|5991.55|5990.85|5991.68|5990.98|5991.68|5990.98|5991.43|5990.73|18
1737379210000|2025-01-20 13:20:10|5991.43|5990.73|5991.43|5990.73|5991.55|5990.85|5991.43|5990.73|16
1737379220000|2025-01-20 13:20:20|5991.68|5990.98|5991.43|5990.73|5991.68|5990.98|5991.43|5990.73|12
1737379230000|2025-01-20 13:20:30|5991.68|5990.98|5991.43|5990.73|5991.68|5990.98|5991.43|5990.73|6
1737379250000|2025-01-20 13:20:50|||||||||3
1737379260000|2025-01-20 13:21:00|5991.68|5990.98|5991.93|5991.23|5991.93|5991.23|5991.68|5990.98|21
1737379270000|2025-01-20 13:21:10|5991.68|5990.98|5991.68|5990.98|5991.8|5991.1|5991.68|5990.98|21
1737379280000|2025-01-20 13:21:20|||||||||1
1737379290000|2025-01-20 13:21:30|5991.93|5991.23|5992.43|5991.73|5992.43|5991.73|5991.93|5991.23|157
1737379300000|2025-01-20 13:21:40|5992.3|5991.6|5992.68|5991.98|5992.68|5991.98|5992.3|5991.6|22
1737379310000|2025-01-20 13:21:50|||||||||9
1737379320000|2025-01-20 13:22:00|5992.18|5991.48|5992.18|5991.48|5992.43|5991.73|5992.18|5991.48|68
1737379330000|2025-01-20 13:22:10|5992.43|5991.73|5992.43|5991.73|5992.43|5991.73|5992.43|5991.73|18
1737379340000|2025-01-20 13:22:20|5992.18|5991.48|5992.43|5991.73|5992.43|5991.73|5992.18|5991.48|11
1737379350000|2025-01-20 13:22:30|5992.3|5991.6|5992.43|5991.73|5992.43|5991.73|5992.18|5991.48|10
1737379360000|2025-01-20 13:22:40|5992.18|5991.48|5992.18|5991.48|5992.43|5991.73|5992.18|5991.48|6
1737379370000|2025-01-20 13:22:50|5992.3|5991.6|5992.43|5991.73|5992.43|5991.73|5992.3|5991.6|3
1737379390000|2025-01-20 13:23:10|5992.3|5991.6|5991.43|5990.73|5992.3|5991.6|5991.43|5990.73|61
1737379400000|2025-01-20 13:23:20|5991.3|5990.6|5991.43|5990.73|5991.43|5990.73|5991.18|5990.48|49
1737379410000|2025-01-20 13:23:30|5991.18|5990.48|5991.43|5990.73|5991.43|5990.73|5991.18|5990.48|8
1737379420000|2025-01-20 13:23:40|5991.68|5990.98|5991.68|5990.98|5991.68|5990.98|5991.68|5990.98|6
1737379430000|2025-01-20 13:23:50|5991.8|5991.1|5991.68|5990.98|5991.8|5991.1|5991.68|5990.98|8
1737379440000|2025-01-20 13:24:00|5991.8|5991.1|5991.93|5991.23|5991.93|5991.23|5991.68|5990.98|16
1737379450000|2025-01-20 13:24:10|||||||||1
1737379460000|2025-01-20 13:24:20|5992.18|5991.48|5992.18|5991.48|5992.18|5991.48|5992.18|5991.48|5
1737379470000|2025-01-20 13:24:30|5992.3|5991.6|5992.18|5991.48|5992.43|5991.73|5992.18|5991.48|14
1737379480000|2025-01-20 13:24:40|5992.3|5991.6|5992.18|5991.48|5992.43|5991.73|5992.18|5991.48|18
1737379490000|2025-01-20 13:24:50|||||||||2
1737379500000|2025-01-20 13:25:00|5991.8|5991.1|5991.68|5990.98|5991.93|5991.23|5991.68|5990.98|17
1737379510000|2025-01-20 13:25:10|5991.8|5991.1|5991.8|5991.1|5991.8|5991.1|5991.68|5990.98|8
1737379520000|2025-01-20 13:25:20|5991.93|5991.23|5991.93|5991.23|5991.93|5991.23|5991.93|5991.23|1
1737379530000|2025-01-20 13:25:30|5991.8|5991.1|5991.8|5991.1|5991.93|5991.23|5991.8|5991.1|6
1737379540000|2025-01-20 13:25:40|5991.68|5990.98|5991.68|5990.98|5991.8|5991.1|5991.68|5990.98|3
1737379550000|2025-01-20 13:25:50|5991.8|5991.1|5991.93|5991.23|5991.93|5991.23|5991.8|5991.1|6
1737379560000|2025-01-20 13:26:00|5991.8|5991.1|5990.93|5990.23|5991.8|5991.1|5990.68|5989.98|215
1737379570000|2025-01-20 13:26:10|5991.05|5990.35|5991.18|5990.48|5991.18|5990.48|5991.05|5990.35|24
1737379580000|2025-01-20 13:26:20|||||||||29
1737379590000|2025-01-20 13:26:30|5990.93|5990.23|5991.18|5990.48|5991.18|5990.48|5990.93|5990.23|17
1737379600000|2025-01-20 13:26:40|5991.43|5990.73|5991.18|5990.48|5991.43|5990.73|5991.18|5990.48|43
1737379610000|2025-01-20 13:26:50|5991.05|5990.35|5990.93|5990.23|5991.05|5990.35|5990.68|5989.98|24
1737379620000|2025-01-20 13:27:00|5991.18|5990.48|5991.18|5990.48|5991.18|5990.48|5991.05|5990.35|20
1737379630000|2025-01-20 13:27:10|5990.93|5990.23|5991.18|5990.48|5991.18|5990.48|5990.93|5990.23|18
1737379640000|2025-01-20 13:27:20|5991.3|5990.6|5990.68|5989.98|5991.43|5990.73|5990.68|5989.98|82
1737379650000|2025-01-20 13:27:30|||||||||26
1737379660000|2025-01-20 13:27:40|5990.93|5990.23|5990.43|5989.73|5990.93|5990.23|5990.43|5989.73|12
1737379670000|2025-01-20 13:27:50|5990.3|5989.6|5990.3|5989.6|5990.3|5989.6|5990.3|5989.6|30
1737379680000|2025-01-20 13:28:00|5990.18|5989.48|5989.93|5989.23|5990.3|5989.6|5989.93|5989.23|29
1737379690000|2025-01-20 13:28:10|5989.68|5988.98|5989.55|5988.85|5989.68|5988.98|5989.43|5988.73|98
1737379700000|2025-01-20 13:28:20|5989.43|5988.73|5989.93|5989.23|5990.18|5989.48|5989.43|5988.73|44
1737379710000|2025-01-20 13:28:30|5990.05|5989.35|5990.05|5989.35|5990.05|5989.35|5990.05|5989.35|8
1737379720000|2025-01-20 13:28:40|5989.93|5989.23|5989.43|5988.73|5989.93|5989.23|5989.18|5988.48|109
1737379730000|2025-01-20 13:28:50|5989.3|5988.6|5989.68|5988.98|5989.68|5988.98|5989.3|5988.6|47
1737379740000|2025-01-20 13:29:00|5989.43|5988.73|5989.93|5989.23|5989.93|5989.23|5989.43|5988.73|17
1737379750000|2025-01-20 13:29:10|5989.68|5988.98|5989.18|5988.48|5989.68|5988.98|5989.18|5988.48|68
1737379760000|2025-01-20 13:29:20|5989.43|5988.73|5989.43|5988.73|5989.43|5988.73|5989.18|5988.48|11
1737379770000|2025-01-20 13:29:30|5989.3|5988.6|5989.18|5988.48|5989.43|5988.73|5989.18|5988.48|5
1737379780000|2025-01-20 13:29:40|5988.93|5988.23|5988.93|5988.23|5988.93|5988.23|5988.8|5988.1|88
1737379790000|2025-01-20 13:29:50|5988.68|5987.98|5988.68|5987.98|5988.8|5988.1|5988.68|5987.98|47
1737379800000|2025-01-20 13:30:00|5988.43|5987.73|6003.3|6002.6|6003.8|6003.1|5984.05|5983.35|5809
1737379810000|2025-01-20 13:30:10|6003.55|6002.85|6001.55|6000.85|6006.8|6006.1|6001.55|6000.85|1584
1737379820000|2025-01-20 13:30:20|6001.43|6000.73|5993.93|5993.23|6001.43|6000.73|5992.55|5991.85|1259
1737379830000|2025-01-20 13:30:30|5993.8|5993.1|5992.55|5991.85|5994.8|5994.1|5990.3|5989.6|1108
1737379840000|2025-01-20 13:30:40|5992.68|5991.98|5992.8|5992.1|5993.93|5993.23|5992.55|5991.85|349
1737379850000|2025-01-20 13:30:50|5991.93|5991.23|5990.93|5990.23|5992.55|5991.85|5989.8|5989.1|301
1737379860000|2025-01-20 13:31:00|5990.8|5990.1|5995.05|5994.35|5995.68|5994.98|5989.93|5989.23|754
1737379870000|2025-01-20 13:31:10|5995.55|5994.85|5995.3|5994.6|5996.8|5996.1|5995.18|5994.48|338
1737379880000|2025-01-20 13:31:20|5995.55|5994.85|5996.43|5995.73|5997.43|5996.73|5994.8|5994.1|245
1737379890000|2025-01-20 13:31:30|5996.3|5995.6|6000.55|5999.85|6000.55|5999.85|5996.3|5995.6|386
1737379900000|2025-01-20 13:31:40|6000.3|5999.6|5999.93|5999.23|6002.43|6001.73|5999.55|5998.85|313
1737379910000|2025-01-20 13:31:50|5999.8|5999.1|6003.8|6003.1|6003.8|6003.1|5999.8|5999.1|234
1737379920000|2025-01-20 13:32:00|6004.8|6004.1|6006.68|6005.98|6007.55|6006.85|6004.8|6004.1|493
1737379930000|2025-01-20 13:32:10|6006.8|6006.1|6003.05|6002.35|6007.43|6006.73|6002.8|6002.1|496
1737379940000|2025-01-20 13:32:20|6002.8|6002.1|6002.93|6002.23|6003.55|6002.85|6002.68|6001.98|361
1737379950000|2025-01-20 13:32:30|6003.05|6002.35|6004.55|6003.85|6005.18|6004.48|6003.05|6002.35|295
1737379960000|2025-01-20 13:32:40|6004.3|6003.6|6004.55|6003.85|6005.3|6004.6|6003.93|6003.23|244
1737379970000|2025-01-20 13:32:50|6004.3|6003.6|6005.8|6005.1|6005.8|6005.1|6003.8|6003.1|259
1737379980000|2025-01-20 13:33:00|6005.93|6005.23|6007.05|6006.35|6007.05|6006.35|6005.05|6004.35|361
1737379990000|2025-01-20 13:33:10|6006.93|6006.23|6007.8|6007.1|6007.8|6007.1|6005.68|6004.98|242
1737380000000|2025-01-20 13:33:20|6007.55|6006.85|6007.68|6006.98|6008.05|6007.35|6007.05|6006.35|182
1737380010000|2025-01-20 13:33:30|6007.8|6007.1|6008.05|6007.35|6010.55|6009.85|6007.8|6007.1|679
1737380020000|2025-01-20 13:33:40|6008.43|6007.73|6006.8|6006.1|6008.55|6007.85|6006.18|6005.48|431
1737380030000|2025-01-20 13:33:50|6007.68|6006.98|6009.43|6008.73|6009.55|6008.85|6007.55|6006.85|232
1737380040000|2025-01-20 13:34:00|6009.68|6008.98|6011.05|6010.35|6011.18|6010.48|6009.55|6008.85|302
1737380050000|2025-01-20 13:34:10|6011.3|6010.6|6011.05|6010.35|6011.55|6010.85|6009.8|6009.1|338
1737380060000|2025-01-20 13:34:20|6010.55|6009.85|6012.3|6011.6|6013.3|6012.6|6010.55|6009.85|498
1737380070000|2025-01-20 13:34:30|6012.05|6011.35|6010.55|6009.85|6012.05|6011.35|6009.8|6009.1|435
1737380080000|2025-01-20 13:34:40|6010.3|6009.6|6010.8|6010.1|6011.05|6010.35|6009.68|6008.98|578
1737380090000|2025-01-20 13:34:50|6010.68|6009.98|6012.8|6012.1|6012.8|6012.1|6010.68|6009.98|248
1737380100000|2025-01-20 13:35:00|6012.68|6011.98|6011.8|6011.1|6013.05|6012.35|6011.43|6010.73|245
1737380110000|2025-01-20 13:35:10|6011.55|6010.85|6009.55|6008.85|6011.68|6010.98|6009.55|6008.85|390
1737380120000|2025-01-20 13:35:20|6008.93|6008.23|6009.05|6008.35|6009.55|6008.85|6007.8|6007.1|517
1737380130000|2025-01-20 13:35:30|6009.3|6008.6|6009.3|6008.6|6010.05|6009.35|6008.8|6008.1|228
1737380140000|2025-01-20 13:35:40|6009.18|6008.48|6008.68|6007.98|6009.3|6008.6|6008.05|6007.35|125
1737380150000|2025-01-20 13:35:50|6008.55|6007.85|6008.43|6007.73|6008.8|6008.1|6007.68|6006.98|102
1737380160000|2025-01-20 13:36:00|6008.55|6007.85|6007.3|6006.6|6009.05|6008.35|6007.3|6006.6|335
1737380170000|2025-01-20 13:36:10|6006.8|6006.1|6007.68|6006.98|6007.93|6007.23|6004.93|6004.23|540
1737380180000|2025-01-20 13:36:20|6007.8|6007.1|6007.93|6007.23|6007.93|6007.23|6007.18|6006.48|215
1737380190000|2025-01-20 13:36:30|6008.05|6007.35|6008.18|6007.48|6008.43|6007.73|6007.68|6006.98|105
1737380200000|2025-01-20 13:36:40|6007.93|6007.23|6007.18|6006.48|6008.18|6007.48|6007.18|6006.48|135
1737380210000|2025-01-20 13:36:50|6007.05|6006.35|6005.18|6004.48|6007.05|6006.35|6005.18|6004.48|185
1737380220000|2025-01-20 13:37:00|6004.93|6004.23|6006.18|6005.48|6006.18|6005.48|6004.68|6003.98|338
1737380230000|2025-01-20 13:37:10|6006.3|6005.6|6006.8|6006.1|6006.93|6006.23|6005.43|6004.73|121
1737380240000|2025-01-20 13:37:20|6006.68|6005.98|6006.3|6005.6|6006.68|6005.98|6005.43|6004.73|142
1737380250000|2025-01-20 13:37:30|6006.18|6005.48|6004.93|6004.23|6006.18|6005.48|6004.8|6004.1|181
1737380260000|2025-01-20 13:37:40|6004.68|6003.98|6005.05|6004.35|6005.93|6005.23|6004.43|6003.73|199
1737380270000|2025-01-20 13:37:50|6005.18|6004.48|6004.18|6003.48|6005.18|6004.48|6004.18|6003.48|96
1737380280000|2025-01-20 13:38:00|6004.43|6003.73|6002.8|6002.1|6004.43|6003.73|6001.43|6000.73|420
1737380290000|2025-01-20 13:38:10|6003.18|6002.48|6003.18|6002.48|6004.05|6003.35|6003.18|6002.48|116
1737380300000|2025-01-20 13:38:20|6003.3|6002.6|6002.18|6001.48|6003.68|6002.98|6001.93|6001.23|193
1737380310000|2025-01-20 13:38:30|6002.05|6001.35|6004.05|6003.35|6004.05|6003.35|6002.05|6001.35|160
1737380320000|2025-01-20 13:38:40|6004.43|6003.73|6004.43|6003.73|6005.18|6004.48|6004.43|6003.73|260
1737380330000|2025-01-20 13:38:50|6004.3|6003.6|6003.43|6002.73|6004.3|6003.6|6003.43|6002.73|86
1737380340000|2025-01-20 13:39:00|6003.55|6002.85|6003.18|6002.48|6003.68|6002.98|6002.55|6001.85|142
1737380350000|2025-01-20 13:39:10|6003.43|6002.73|6004.43|6003.73|6004.43|6003.73|6003.18|6002.48|153
1737380360000|2025-01-20 13:39:20|6004.55|6003.85|6005.55|6004.85|6005.55|6004.85|6004.55|6003.85|103
1737380370000|2025-01-20 13:39:30|6005.43|6004.73|6005.3|6004.6|6005.93|6005.23|6004.8|6004.1|146
1737380380000|2025-01-20 13:39:40|6005.43|6004.73|6005.43|6004.73|6005.93|6005.23|6005.18|6004.48|62
1737380390000|2025-01-20 13:39:50|6005.55|6004.85|6005.18|6004.48|6005.55|6004.85|6004.68|6003.98|62
1737380400000|2025-01-20 13:40:00|6005.43|6004.73|6004.93|6004.23|6005.55|6004.85|6004.68|6003.98|92
1737380410000|2025-01-20 13:40:10|6004.8|6004.1|6004.43|6003.73|6004.93|6004.23|6004.43|6003.73|73
1737380420000|2025-01-20 13:40:20|6004.55|6003.85|6002.18|6001.48|6004.68|6003.98|6002.18|6001.48|151
1737380430000|2025-01-20 13:40:30|6002.43|6001.73|6002.18|6001.48|6002.68|6001.98|6001.93|6001.23|64
1737380440000|2025-01-20 13:40:40|6002.05|6001.35|6003.3|6002.6|6003.43|6002.73|6002.05|6001.35|189
1737380450000|2025-01-20 13:40:50|6003.43|6002.73|6003.05|6002.35|6003.68|6002.98|6002.93|6002.23|47
1737380460000|2025-01-20 13:41:00|6002.93|6002.23|6002.43|6001.73|6003.3|6002.6|6002.43|6001.73|96
1737380470000|2025-01-20 13:41:10|6002.3|6001.6|6002.18|6001.48|6002.8|6002.1|6001.93|6001.23|94
1737380480000|2025-01-20 13:41:20|6002.43|6001.73|6002.18|6001.48|6002.68|6001.98|6001.43|6000.73|114
1737380490000|2025-01-20 13:41:30|6002.05|6001.35|6001.68|6000.98|6002.43|6001.73|6001.43|6000.73|194
1737380500000|2025-01-20 13:41:40|6001.8|6001.1|6002.93|6002.23|6003.18|6002.48|6001.8|6001.1|93
1737380510000|2025-01-20 13:41:50|6003.18|6002.48|6003.43|6002.73|6003.43|6002.73|6002.93|6002.23|51
1737380520000|2025-01-20 13:42:00|6003.93|6003.23|6004.43|6003.73|6004.43|6003.73|6003.68|6002.98|67
1737380530000|2025-01-20 13:42:10|6004.55|6003.85|6004.68|6003.98|6004.68|6003.98|6003.93|6003.23|101
1737380540000|2025-01-20 13:42:20|6004.55|6003.85|6003.18|6002.48|6004.68|6003.98|6002.68|6001.98|78
1737380550000|2025-01-20 13:42:30|6003.05|6002.35|6003.43|6002.73|6003.43|6002.73|6002.18|6001.48|47
1737380560000|2025-01-20 13:42:40|6003.55|6002.85|6003.93|6003.23|6004.18|6003.48|6003.43|6002.73|64
1737380570000|2025-01-20 13:42:50|6004.05|6003.35|6004.68|6003.98|6004.68|6003.98|6003.93|6003.23|127
1737380580000|2025-01-20 13:43:00|6004.43|6003.73|6005.18|6004.48|6005.3|6004.6|6004.43|6003.73|122
1737380590000|2025-01-20 13:43:10|6005.3|6004.6|6006.43|6005.73|6006.43|6005.73|6004.93|6004.23|157
1737380600000|2025-01-20 13:43:20|6006.55|6005.85|6007.05|6006.35|6007.18|6006.48|6006.55|6005.85|74
1737380610000|2025-01-20 13:43:30|6007.18|6006.48|6007.18|6006.48|6007.68|6006.98|6007.18|6006.48|83
1737380620000|2025-01-20 13:43:40|6007.3|6006.6|6007.05|6006.35|6007.43|6006.73|6006.93|6006.23|28
1737380630000|2025-01-20 13:43:50|6007.18|6006.48|6007.8|6007.1|6007.93|6007.23|6006.68|6005.98|203
1737380640000|2025-01-20 13:44:00|6007.93|6007.23|6009.93|6009.23|6010.18|6009.48|6007.93|6007.23|247
1737380650000|2025-01-20 13:44:10|6010.18|6009.48|6009.68|6008.98|6011.05|6010.35|6009.68|6008.98|517
1737380660000|2025-01-20 13:44:20|6009.93|6009.23|6009.68|6008.98|6010.18|6009.48|6009.68|6008.98|64
1737380670000|2025-01-20 13:44:30|6009.93|6009.23|6010.43|6009.73|6010.43|6009.73|6009.68|6008.98|111
1737380680000|2025-01-20 13:44:40|6010.93|6010.23|6010.43|6009.73|6010.93|6010.23|6010.43|6009.73|72
1737380690000|2025-01-20 13:44:50|6010.18|6009.48|6009.93|6009.23|6010.18|6009.48|6009.8|6009.1|59
1737380700000|2025-01-20 13:45:00|6010.05|6009.35|6009.43|6008.73|6010.18|6009.48|6009.43|6008.73|92
1737380710000|2025-01-20 13:45:10|6009.18|6008.48|6009.55|6008.85|6010.18|6009.48|6008.68|6007.98|142
1737380720000|2025-01-20 13:45:20|6009.43|6008.73|6009.68|6008.98|6009.93|6009.23|6009.43|6008.73|87
1737380730000|2025-01-20 13:45:30|6009.55|6008.85|6009.18|6008.48|6009.68|6008.98|6009.05|6008.35|100
1737380740000|2025-01-20 13:45:40|6008.93|6008.23|6010.18|6009.48|6010.18|6009.48|6008.43|6007.73|191
1737380750000|2025-01-20 13:45:50|6010.05|6009.35|6010.93|6010.23|6011.18|6010.48|6009.93|6009.23|149
1737380760000|2025-01-20 13:46:00|6011.05|6010.35|6012.18|6011.48|6012.18|6011.48|6011.05|6010.35|159
1737380770000|2025-01-20 13:46:10|6012.43|6011.73|6012.68|6011.98|6012.93|6012.23|6012.05|6011.35|242
1737380780000|2025-01-20 13:46:20|6012.93|6012.23|6012.43|6011.73|6013.18|6012.48|6012.18|6011.48|428
1737380790000|2025-01-20 13:46:30|6012.3|6011.6|6011.93|6011.23|6012.3|6011.6|6011.68|6010.98|232
1737380800000|2025-01-20 13:46:40|6012.05|6011.35|6012.55|6011.85|6012.8|6012.1|6011.93|6011.23|201
1737380810000|2025-01-20 13:46:50|6012.43|6011.73|6012.3|6011.6|6012.68|6011.98|6012.3|6011.6|51
1737380820000|2025-01-20 13:47:00|6012.18|6011.48|6012.43|6011.73|6012.55|6011.85|6012.18|6011.48|66
1737380830000|2025-01-20 13:47:10|6012.3|6011.6|6012.93|6012.23|6012.93|6012.23|6012.3|6011.6|56
1737380840000|2025-01-20 13:47:20|6013.05|6012.35|6013.3|6012.6|6013.43|6012.73|6012.43|6011.73|139
1737380850000|2025-01-20 13:47:30|6013.18|6012.48|6013.18|6012.48|6013.3|6012.6|6013.05|6012.35|42
1737380860000|2025-01-20 13:47:40|6013.3|6012.6|6012.93|6012.23|6013.43|6012.73|6012.93|6012.23|88
1737380870000|2025-01-20 13:47:50|6013.05|6012.35|6012.93|6012.23|6013.18|6012.48|6012.93|6012.23|42
1737380880000|2025-01-20 13:48:00|6013.05|6012.35|6013.18|6012.48|6013.18|6012.48|6012.68|6011.98|114
1737380890000|2025-01-20 13:48:10|6012.93|6012.23|6012.18|6011.48|6012.93|6012.23|6011.93|6011.23|203
1737380900000|2025-01-20 13:48:20|6012.3|6011.6|6012.18|6011.48|6012.68|6011.98|6012.18|6011.48|80
1737380910000|2025-01-20 13:48:30|6012.43|6011.73|6012.93|6012.23|6012.93|6012.23|6011.68|6010.98|132
1737380920000|2025-01-20 13:48:40|6012.8|6012.1|6012.8|6012.1|6012.93|6012.23|6012.68|6011.98|113
1737380930000|2025-01-20 13:48:50|6012.55|6011.85|6012.68|6011.98|6012.68|6011.98|6012.43|6011.73|43
1737380940000|2025-01-20 13:49:00|6012.55|6011.85|6012.55|6011.85|6012.68|6011.98|6012.18|6011.48|72
1737380950000|2025-01-20 13:49:10|6012.68|6011.98|6012.43|6011.73|6012.68|6011.98|6012.18|6011.48|29
1737380960000|2025-01-20 13:49:20|6012.3|6011.6|6012.43|6011.73|6012.43|6011.73|6012.18|6011.48|43
1737380970000|2025-01-20 13:49:30|6012.3|6011.6|6011.43|6010.73|6012.68|6011.98|6011.18|6010.48|197
1737380980000|2025-01-20 13:49:40|6011.55|6010.85|6011.93|6011.23|6012.18|6011.48|6011.55|6010.85|60
1737380990000|2025-01-20 13:49:50|6011.8|6011.1|6012.43|6011.73|6012.43|6011.73|6011.68|6010.98|86
1737381000000|2025-01-20 13:50:00|6012.18|6011.48|6012.18|6011.48|6012.68|6011.98|6012.18|6011.48|132
1737381010000|2025-01-20 13:50:10|6011.93|6011.23|6011.93|6011.23|6012.68|6011.98|6011.93|6011.23|111
1737381020000|2025-01-20 13:50:20|6011.68|6010.98|6012.43|6011.73|6012.43|6011.73|6011.68|6010.98|67
1737381030000|2025-01-20 13:50:30|6012.3|6011.6|6011.93|6011.23|6012.3|6011.6|6011.68|6010.98|55
1737381040000|2025-01-20 13:50:40|6011.8|6011.1|6012.18|6011.48|6012.18|6011.48|6011.43|6010.73|133
1737381050000|2025-01-20 13:50:50|6012.05|6011.35|6013.68|6012.98|6013.68|6012.98|6011.93|6011.23|204
1737381060000|2025-01-20 13:51:00|6013.55|6012.85|6013.18|6012.48|6013.55|6012.85|6012.68|6011.98|189
1737381070000|2025-01-20 13:51:10|6013.05|6012.35|6013.18|6012.48|6013.43|6012.73|6012.93|6012.23|256
1737381080000|2025-01-20 13:51:20|6013.05|6012.35|6013.43|6012.73|6013.93|6013.23|6012.18|6011.48|308
1737381090000|2025-01-20 13:51:30|6013.68|6012.98|6014.18|6013.48|6014.18|6013.48|6013.43|6012.73|68
1737381100000|2025-01-20 13:51:40|6014.05|6013.35|6014.43|6013.73|6014.43|6013.73|6013.68|6012.98|188
1737381110000|2025-01-20 13:51:50|6014.3|6013.6|6014.18|6013.48|6014.43|6013.73|6013.68|6012.98|107
1737381120000|2025-01-20 13:52:00|6014.3|6013.6|6013.68|6012.98|6014.43|6013.73|6013.3|6012.6|62
1737381130000|2025-01-20 13:52:10|6013.43|6012.73|6013.68|6012.98|6013.68|6012.98|6013.3|6012.6|76
1737381140000|2025-01-20 13:52:20|6013.55|6012.85|6014.43|6013.73|6014.43|6013.73|6013.3|6012.6|173
1737381150000|2025-01-20 13:52:30|6014.68|6013.98|6015.43|6014.73|6015.93|6015.23|6014.68|6013.98|417
1737381160000|2025-01-20 13:52:40|6015.3|6014.6|6015.43|6014.73|6015.43|6014.73|6015.18|6014.48|54
1737381170000|2025-01-20 13:52:50|6015.8|6015.1|6015.93|6015.23|6016.43|6015.73|6015.68|6014.98|330
1737381180000|2025-01-20 13:53:00|6016.05|6015.35|6016.68|6015.98|6016.68|6015.98|6015.93|6015.23|244
1737381190000|2025-01-20 13:53:10|6016.8|6016.1|6017.93|6017.23|6017.93|6017.23|6016.43|6015.73|279
1737381200000|2025-01-20 13:53:20|6018.18|6017.48|6018.43|6017.73|6018.43|6017.73|6017.55|6016.85|217
1737381210000|2025-01-20 13:53:30|6018.55|6017.85|6018.18|6017.48|6018.55|6017.85|6017.68|6016.98|201
1737381220000|2025-01-20 13:53:40|6018.43|6017.73|6017.18|6016.48|6018.68|6017.98|6017.18|6016.48|171
1737381230000|2025-01-20 13:53:50|6017.43|6016.73|6018.18|6017.48|6018.18|6017.48|6017.18|6016.48|166
1737381240000|2025-01-20 13:54:00|6018.43|6017.73|6017.93|6017.23|6018.55|6017.85|6017.68|6016.98|216
1737381250000|2025-01-20 13:54:10|6018.3|6017.6|6018.18|6017.48|6018.43|6017.73|6018.18|6017.48|130
1737381260000|2025-01-20 13:54:20|6018.68|6017.98|6017.93|6017.23|6018.8|6018.1|6017.93|6017.23|125
1737381270000|2025-01-20 13:54:30|6017.68|6016.98|6017.68|6016.98|6017.93|6017.23|6017.43|6016.73|76
1737381280000|2025-01-20 13:54:40|6017.8|6017.1|6017.8|6017.1|6017.93|6017.23|6017.68|6016.98|44
1737381290000|2025-01-20 13:54:50|6018.18|6017.48|6018.18|6017.48|6018.3|6017.6|6017.93|6017.23|75
1737381300000|2025-01-20 13:55:00|6017.55|6016.85|6018.18|6017.48|6018.18|6017.48|6017.43|6016.73|105
1737381310000|2025-01-20 13:55:10|6018.05|6017.35|6018.68|6017.98|6018.68|6017.98|6017.93|6017.23|84
1737381320000|2025-01-20 13:55:20|6018.55|6017.85|6018.05|6017.35|6018.68|6017.98|6017.93|6017.23|47
1737381330000|2025-01-20 13:55:30|6018.18|6017.48|6017.43|6016.73|6018.18|6017.48|6017.43|6016.73|88
1737381340000|2025-01-20 13:55:40|6017.55|6016.85|6018.43|6017.73|6018.43|6017.73|6017.55|6016.85|60
1737381350000|2025-01-20 13:55:50|6018.3|6017.6|6018.18|6017.48|6018.43|6017.73|6018.18|6017.48|55
1737381360000|2025-01-20 13:56:00|6018.05|6017.35|6021.55|6020.85|6021.68|6020.98|6018.05|6017.35|607
1737381370000|2025-01-20 13:56:10|6021.43|6020.73|6022.68|6021.98|6022.68|6021.98|6021.43|6020.73|384
1737381380000|2025-01-20 13:56:20|6022.93|6022.23|6023.18|6022.48|6023.18|6022.48|6022.68|6021.98|214
1737381390000|2025-01-20 13:56:30|6023.3|6022.6|6021.18|6020.48|6023.3|6022.6|6021.18|6020.48|538
1737381400000|2025-01-20 13:56:40|6020.93|6020.23|6019.93|6019.23|6020.93|6020.23|6019.93|6019.23|345
1737381410000|2025-01-20 13:56:50|6020.18|6019.48|6020.18|6019.48|6020.3|6019.6|6019.93|6019.23|158
1737381420000|2025-01-20 13:57:00|6019.93|6019.23|6020.18|6019.48|6020.43|6019.73|6019.68|6018.98|219
1737381430000|2025-01-20 13:57:10|6020.05|6019.35|6020.18|6019.48|6020.18|6019.48|6019.43|6018.73|346
1737381440000|2025-01-20 13:57:20|6019.93|6019.23|6019.18|6018.48|6019.93|6019.23|6018.93|6018.23|320
1737381450000|2025-01-20 13:57:30|6018.93|6018.23|6019.93|6019.23|6020.18|6019.48|6018.93|6018.23|217
1737381460000|2025-01-20 13:57:40|6020.05|6019.35|6020.68|6019.98|6020.68|6019.98|6019.93|6019.23|188
1737381470000|2025-01-20 13:57:50|6020.43|6019.73|6021.43|6020.73|6021.68|6020.98|6020.43|6019.73|327
1737381480000|2025-01-20 13:58:00|6021.3|6020.6|6021.18|6020.48|6021.93|6021.23|6020.93|6020.23|234
1737381490000|2025-01-20 13:58:10|6021.05|6020.35|6022.43|6021.73|6022.43|6021.73|6021.05|6020.35|230
1737381500000|2025-01-20 13:58:20|6022.68|6021.98|6022.43|6021.73|6022.68|6021.98|6022.18|6021.48|171
1737381510000|2025-01-20 13:58:30|6022.3|6021.6|6021.93|6021.23|6022.68|6021.98|6021.93|6021.23|132
1737381520000|2025-01-20 13:58:40|6022.05|6021.35|6022.68|6021.98|6023.18|6022.48|6021.93|6021.23|331
1737381530000|2025-01-20 13:58:50|6022.8|6022.1|6022.68|6021.98|6023.18|6022.48|6022.68|6021.98|115
1737381540000|2025-01-20 13:59:00|6022.8|6022.1|6022.43|6021.73|6022.93|6022.23|6022.18|6021.48|113
1737381550000|2025-01-20 13:59:10|6022.18|6021.48|6022.68|6021.98|6022.93|6022.23|6022.18|6021.48|101
1737381560000|2025-01-20 13:59:20|6022.43|6021.73|6022.43|6021.73|6022.68|6021.98|6022.18|6021.48|57
1737381570000|2025-01-20 13:59:30|6022.18|6021.48|6022.18|6021.48|6022.43|6021.73|6022.18|6021.48|44
1737381580000|2025-01-20 13:59:40|6022.43|6021.73|6022.43|6021.73|6022.43|6021.73|6022.18|6021.48|39
1737381590000|2025-01-20 13:59:50|6022.3|6021.6|6022.18|6021.48|6022.43|6021.73|6021.93|6021.23|33
1737381600000|2025-01-20 14:00:00|6021.93|6021.23|6022.18|6021.48|6022.68|6021.98|6021.43|6020.73|237
1737381610000|2025-01-20 14:00:10|6022.43|6021.73|6021.68|6020.98|6022.43|6021.73|6021.68|6020.98|58
1737381620000|2025-01-20 14:00:20|6022.05|6021.35|6022.43|6021.73|6022.43|6021.73|6022.05|6021.35|33
1737381630000|2025-01-20 14:00:30|6022.3|6021.6|6022.43|6021.73|6022.68|6021.98|6022.18|6021.48|73
1737381640000|2025-01-20 14:00:40|6022.3|6021.6|6022.43|6021.73|6022.68|6021.98|6022.18|6021.48|177
1737381650000|2025-01-20 14:00:50|6022.55|6021.85|6022.43|6021.73|6022.68|6021.98|6022.43|6021.73|58
1737381660000|2025-01-20 14:01:00|6022.18|6021.48|6022.18|6021.48|6022.43|6021.73|6021.93|6021.23|133
1737381670000|2025-01-20 14:01:10|6022.43|6021.73|6022.68|6021.98|6022.68|6021.98|6022.43|6021.73|122
1737381680000|2025-01-20 14:01:20|6022.43|6021.73|6023.43|6022.73|6023.68|6022.98|6022.43|6021.73|505
1737381690000|2025-01-20 14:01:30|6023.68|6022.98|6023.43|6022.73|6023.68|6022.98|6023.43|6022.73|107
1737381700000|2025-01-20 14:01:40|6023.55|6022.85|6024.05|6023.35|6024.18|6023.48|6023.55|6022.85|145
1737381710000|2025-01-20 14:01:50|6024.18|6023.48|6024.18|6023.48|6024.43|6023.73|6024.18|6023.48|95
1737381720000|2025-01-20 14:02:00|6024.43|6023.73|6024.55|6023.85|6024.68|6023.98|6024.43|6023.73|144
1737381730000|2025-01-20 14:02:10|6024.43|6023.73|6024.43|6023.73|6024.68|6023.98|6024.43|6023.73|73
1737381740000|2025-01-20 14:02:20|6024.3|6023.6|6024.18|6023.48|6024.43|6023.73|6024.18|6023.48|56
1737381750000|2025-01-20 14:02:30|6024.43|6023.73|6023.43|6022.73|6024.43|6023.73|6023.43|6022.73|153
1737381760000|2025-01-20 14:02:40|6023.55|6022.85|6021.93|6021.23|6023.55|6022.85|6021.93|6021.23|266
1737381770000|2025-01-20 14:02:50|6021.68|6020.98|6021.93|6021.23|6021.93|6021.23|6021.05|6020.35|196
1737381780000|2025-01-20 14:03:00|6022.18|6021.48|6021.43|6020.73|6022.43|6021.73|6021.43|6020.73|212
1737381790000|2025-01-20 14:03:10|6021.3|6020.6|6021.18|6020.48|6021.43|6020.73|6021.18|6020.48|59
1737381800000|2025-01-20 14:03:20|6021.43|6020.73|6022.43|6021.73|6022.43|6021.73|6021.18|6020.48|322
1737381810000|2025-01-20 14:03:30|6022.55|6021.85|6023.43|6022.73|6023.68|6022.98|6022.55|6021.85|131
1737381820000|2025-01-20 14:03:40|6023.68|6022.98|6023.68|6022.98|6023.68|6022.98|6023.43|6022.73|70
1737381830000|2025-01-20 14:03:50|||||||||1
1737381840000|2025-01-20 14:04:00|6023.55|6022.85|6023.68|6022.98|6023.93|6023.23|6022.93|6022.23|279
1737381850000|2025-01-20 14:04:10|6023.8|6023.1|6023.93|6023.23|6023.93|6023.23|6023.05|6022.35|248
1737381860000|2025-01-20 14:04:20|6023.68|6022.98|6023.93|6023.23|6024.18|6023.48|6023.55|6022.85|85
1737381870000|2025-01-20 14:04:30|6024.05|6023.35|6024.18|6023.48|6024.18|6023.48|6023.93|6023.23|50
1737381880000|2025-01-20 14:04:40|6023.93|6023.23|6024.43|6023.73|6024.43|6023.73|6023.93|6023.23|129
1737381890000|2025-01-20 14:04:50|6024.3|6023.6|6024.18|6023.48|6024.68|6023.98|6024.18|6023.48|103
1737381900000|2025-01-20 14:05:00|6024.05|6023.35|6024.18|6023.48|6024.68|6023.98|6023.93|6023.23|184
1737381910000|2025-01-20 14:05:10|6024.68|6023.98|6024.43|6023.73|6024.68|6023.98|6024.18|6023.48|67
1737381920000|2025-01-20 14:05:20|6024.55|6023.85|6024.43|6023.73|6024.68|6023.98|6023.93|6023.23|211
1737381930000|2025-01-20 14:05:30|6024.68|6023.98|6024.93|6024.23|6024.93|6024.23|6024.18|6023.48|161
1737381940000|2025-01-20 14:05:40|6024.68|6023.98|6024.93|6024.23|6024.93|6024.23|6024.68|6023.98|34
1737381950000|2025-01-20 14:05:50|6025.05|6024.35|6024.43|6023.73|6025.05|6024.35|6024.18|6023.48|113
1737381960000|2025-01-20 14:06:00|6024.55|6023.85|6024.43|6023.73|6024.68|6023.98|6023.68|6022.98|267
1737381970000|2025-01-20 14:06:10|6024.18|6023.48|6024.18|6023.48|6024.18|6023.48|6024.18|6023.48|40
1737381980000|2025-01-20 14:06:20|6024.3|6023.6|6024.18|6023.48|6024.43|6023.73|6024.18|6023.48|63
1737381990000|2025-01-20 14:06:30|6024.43|6023.73|6023.55|6022.85|6024.43|6023.73|6023.43|6022.73|132
1737382000000|2025-01-20 14:06:40|6023.68|6022.98|6023.43|6022.73|6023.68|6022.98|6023.43|6022.73|62
1737382010000|2025-01-20 14:06:50|6023.3|6022.6|6022.68|6021.98|6023.43|6022.73|6022.43|6021.73|263
1737382020000|2025-01-20 14:07:00|6022.43|6021.73|6021.18|6020.48|6022.43|6021.73|6021.18|6020.48|229
1737382030000|2025-01-20 14:07:10|6020.93|6020.23|6021.05|6020.35|6021.05|6020.35|6020.43|6019.73|168
1737382040000|2025-01-20 14:07:20|6021.18|6020.48|6020.43|6019.73|6021.18|6020.48|6020.43|6019.73|51
1737382050000|2025-01-20 14:07:30|6020.68|6019.98|6020.18|6019.48|6021.43|6020.73|6020.18|6019.48|243
1737382060000|2025-01-20 14:07:40|6019.93|6019.23|6019.68|6018.98|6019.93|6019.23|6019.43|6018.73|212
1737382070000|2025-01-20 14:07:50|6019.55|6018.85|6019.93|6019.23|6020.18|6019.48|6019.43|6018.73|166
1737382080000|2025-01-20 14:08:00|6019.68|6018.98|6019.68|6018.98|6019.8|6019.1|6019.43|6018.73|135
1737382090000|2025-01-20 14:08:10|6019.55|6018.85|6019.43|6018.73|6019.68|6018.98|6019.43|6018.73|38
1737382100000|2025-01-20 14:08:20|6019.68|6018.98|6020.18|6019.48|6020.18|6019.48|6019.68|6018.98|117
1737382110000|2025-01-20 14:08:30|6020.43|6019.73|6021.18|6020.48|6021.18|6020.48|6020.43|6019.73|88
1737382120000|2025-01-20 14:08:40|6021.3|6020.6|6021.68|6020.98|6021.93|6021.23|6021.3|6020.6|66
1737382130000|2025-01-20 14:08:50|6021.93|6021.23|6021.68|6020.98|6022.05|6021.35|6021.43|6020.73|52
1737382140000|2025-01-20 14:09:00|6021.43|6020.73|6021.68|6020.98|6021.93|6021.23|6021.18|6020.48|102
1737382150000|2025-01-20 14:09:10|6021.43|6020.73|6021.68|6020.98|6021.68|6020.98|6021.43|6020.73|16
1737382160000|2025-01-20 14:09:20|6021.55|6020.85|6021.18|6020.48|6021.68|6020.98|6020.93|6020.23|101
1737382170000|2025-01-20 14:09:30|6021.05|6020.35|6021.18|6020.48|6021.43|6020.73|6020.93|6020.23|66
1737382180000|2025-01-20 14:09:40|6021.3|6020.6|6021.93|6021.23|6021.93|6021.23|6021.3|6020.6|247
1737382190000|2025-01-20 14:09:50|6022.43|6021.73|6022.43|6021.73|6022.43|6021.73|6022.18|6021.48|120
1737382200000|2025-01-20 14:10:00|6022.18|6021.48|6023.18|6022.48|6023.18|6022.48|6022.18|6021.48|137
1737382210000|2025-01-20 14:10:10|6023.05|6022.35|6022.68|6021.98|6023.05|6022.35|6022.43|6021.73|159
1737382220000|2025-01-20 14:10:20|6022.43|6021.73|6022.43|6021.73|6022.43|6021.73|6022.18|6021.48|37
1737382230000|2025-01-20 14:10:30|6022.55|6021.85|6022.43|6021.73|6022.93|6022.23|6022.43|6021.73|71
1737382240000|2025-01-20 14:10:40|6022.18|6021.48|6022.43|6021.73|6022.68|6021.98|6021.93|6021.23|90
1737382250000|2025-01-20 14:10:50|6022.68|6021.98|6022.43|6021.73|6022.68|6021.98|6022.43|6021.73|44
1737382260000|2025-01-20 14:11:00|6022.55|6021.85|6021.43|6020.73|6022.68|6021.98|6021.18|6020.48|205
1737382270000|2025-01-20 14:11:10|6021.18|6020.48|6021.43|6020.73|6021.43|6020.73|6020.93|6020.23|92
1737382280000|2025-01-20 14:11:20|6021.68|6020.98|6021.18|6020.48|6021.93|6021.23|6021.18|6020.48|61
1737382290000|2025-01-20 14:11:30|6020.93|6020.23|6020.43|6019.73|6020.93|6020.23|6020.43|6019.73|101
1737382300000|2025-01-20 14:11:40|6020.18|6019.48|6020.93|6020.23|6020.93|6020.23|6020.18|6019.48|74
1737382310000|2025-01-20 14:11:50|6020.8|6020.1|6020.93|6020.23|6020.93|6020.23|6020.68|6019.98|62
1737382320000|2025-01-20 14:12:00|6020.68|6019.98|6020.43|6019.73|6020.93|6020.23|6020.43|6019.73|31
1737382330000|2025-01-20 14:12:10|6020.3|6019.6|6020.18|6019.48|6020.43|6019.73|6020.18|6019.48|60
1737382340000|2025-01-20 14:12:20|6020.43|6019.73|6019.93|6019.23|6020.43|6019.73|6019.93|6019.23|53
1737382350000|2025-01-20 14:12:30|6020.18|6019.48|6019.3|6018.6|6020.18|6019.48|6019.3|6018.6|172
1737382360000|2025-01-20 14:12:40|6019.43|6018.73|6019.93|6019.23|6020.05|6019.35|6019.18|6018.48|146
1737382370000|2025-01-20 14:12:50|6019.68|6018.98|6018.68|6017.98|6019.68|6018.98|6018.43|6017.73|252
1737382380000|2025-01-20 14:13:00|6018.43|6017.73|6017.93|6017.23|6018.43|6017.73|6017.68|6016.98|130
1737382390000|2025-01-20 14:13:10|6018.18|6017.48|6017.93|6017.23|6018.18|6017.48|6017.43|6016.73|149
1737382400000|2025-01-20 14:13:20|6017.68|6016.98|6016.93|6016.23|6017.93|6017.23|6016.93|6016.23|425
1737382410000|2025-01-20 14:13:30|6017.18|6016.48|6017.68|6016.98|6017.68|6016.98|6016.93|6016.23|124
1737382420000|2025-01-20 14:13:40|6017.8|6017.1|6017.68|6016.98|6017.8|6017.1|6017.43|6016.73|163
1737382430000|2025-01-20 14:13:50|6017.8|6017.1|6018.18|6017.48|6018.18|6017.48|6017.8|6017.1|86
1737382440000|2025-01-20 14:14:00|6018.43|6017.73|6017.3|6016.6|6018.43|6017.73|6017.18|6016.48|220
1737382450000|2025-01-20 14:14:10|6017.43|6016.73|6017.18|6016.48|6017.43|6016.73|6017.18|6016.48|67
1737382460000|2025-01-20 14:14:20|6016.68|6015.98|6016.93|6016.23|6017.18|6016.48|6016.43|6015.73|77
1737382470000|2025-01-20 14:14:30|6016.8|6016.1|6016.68|6015.98|6016.8|6016.1|6016.43|6015.73|61
1737382480000|2025-01-20 14:14:40|6016.43|6015.73|6016.68|6015.98|6016.93|6016.23|6016.43|6015.73|130
1737382490000|2025-01-20 14:14:50|6016.43|6015.73|6015.93|6015.23|6016.55|6015.85|6015.68|6014.98|198
1737382500000|2025-01-20 14:15:00|6016.05|6015.35|6016.18|6015.48|6016.18|6015.48|6014.93|6014.23|251
1737382510000|2025-01-20 14:15:10|6015.93|6015.23|6015.18|6014.48|6015.93|6015.23|6014.93|6014.23|110
1737382520000|2025-01-20 14:15:20|6015.05|6014.35|6014.93|6014.23|6015.43|6014.73|6014.93|6014.23|87
1737382530000|2025-01-20 14:15:30|6015.18|6014.48|6016.18|6015.48|6016.18|6015.48|6015.18|6014.48|69
1737382540000|2025-01-20 14:15:40|6015.93|6015.23|6015.93|6015.23|6016.18|6015.48|6015.93|6015.23|30
1737382550000|2025-01-20 14:15:50|6015.8|6015.1|6015.93|6015.23|6016.18|6015.48|6015.68|6014.98|42
1737382560000|2025-01-20 14:16:00|6016.05|6015.35|6016.43|6015.73|6016.68|6015.98|6016.05|6015.35|104
1737382570000|2025-01-20 14:16:10|6016.18|6015.48|6016.43|6015.73|6016.43|6015.73|6015.93|6015.23|69
1737382580000|2025-01-20 14:16:20|6016.3|6015.6|6016.18|6015.48|6016.43|6015.73|6015.93|6015.23|22
1737382590000|2025-01-20 14:16:30|6016.43|6015.73|6016.18|6015.48|6016.55|6015.85|6016.18|6015.48|42
1737382600000|2025-01-20 14:16:40|6016.3|6015.6|6016.43|6015.73|6016.68|6015.98|6016.18|6015.48|32
1737382610000|2025-01-20 14:16:50|6016.3|6015.6|6015.93|6015.23|6016.3|6015.6|6015.93|6015.23|64
1737382620000|2025-01-20 14:17:00|6016.05|6015.35|6016.18|6015.48|6016.18|6015.48|6015.68|6014.98|101
1737382630000|2025-01-20 14:17:10|6016.43|6015.73|6016.93|6016.23|6016.93|6016.23|6016.18|6015.48|61
1737382640000|2025-01-20 14:17:20|6016.68|6015.98|6017.18|6016.48|6017.18|6016.48|6016.68|6015.98|47
1737382650000|2025-01-20 14:17:30|6016.93|6016.23|6016.93|6016.23|6017.18|6016.48|6016.93|6016.23|58
1737382660000|2025-01-20 14:17:40|6016.68|6015.98|6016.68|6015.98|6016.93|6016.23|6016.68|6015.98|36
1737382670000|2025-01-20 14:17:50|6016.8|6016.1|6017.68|6016.98|6017.93|6017.23|6016.68|6015.98|172
1737382680000|2025-01-20 14:18:00|6017.43|6016.73|6017.93|6017.23|6017.93|6017.23|6017.43|6016.73|111
1737382690000|2025-01-20 14:18:10|6018.18|6017.48|6019.05|6018.35|6019.05|6018.35|6017.93|6017.23|126
1737382700000|2025-01-20 14:18:20|6019.18|6018.48|6018.18|6017.48|6019.18|6018.48|6018.18|6017.48|104
1737382710000|2025-01-20 14:18:30|6018.43|6017.73|6017.3|6016.6|6018.93|6018.23|6017.18|6016.48|270
1737382720000|2025-01-20 14:18:40|6017.18|6016.48|6016.93|6016.23|6017.18|6016.48|6016.43|6015.73|113
1737382730000|2025-01-20 14:18:50|6017.18|6016.48|6017.18|6016.48|6017.43|6016.73|6017.18|6016.48|47
1737382740000|2025-01-20 14:19:00|6017.3|6016.6|6018.05|6017.35|6018.18|6017.48|6017.3|6016.6|59
1737382750000|2025-01-20 14:19:10|6017.93|6017.23|6018.18|6017.48|6018.18|6017.48|6017.93|6017.23|58
1737382760000|2025-01-20 14:19:20|6018.43|6017.73|6018.43|6017.73|6018.93|6018.23|6018.43|6017.73|107
1737382770000|2025-01-20 14:19:30|6018.18|6017.48|6018.93|6018.23|6018.93|6018.23|6018.18|6017.48|60
1737382780000|2025-01-20 14:19:40|6018.68|6017.98|6018.68|6017.98|6018.93|6018.23|6018.68|6017.98|76
1737382790000|2025-01-20 14:19:50|6018.55|6017.85|6018.68|6017.98|6018.93|6018.23|6018.55|6017.85|41
1737382800000|2025-01-20 14:20:00|6018.93|6018.23|6018.68|6017.98|6018.93|6018.23|6018.55|6017.85|92
1737382810000|2025-01-20 14:20:10|6018.93|6018.23|6018.93|6018.23|6019.3|6018.6|6018.93|6018.23|87
1737382820000|2025-01-20 14:20:20|6019.18|6018.48|6018.93|6018.23|6019.18|6018.48|6018.68|6017.98|49
1737382830000|2025-01-20 14:20:30|6019.05|6018.35|6019.93|6019.23|6019.93|6019.23|6018.93|6018.23|278
1737382840000|2025-01-20 14:20:40|6020.18|6019.48|6020.8|6020.1|6020.8|6020.1|6020.18|6019.48|140
1737382850000|2025-01-20 14:20:50|6021.18|6020.48|6022.18|6021.48|6022.43|6021.73|6021.18|6020.48|378
1737382860000|2025-01-20 14:21:00|6022.43|6021.73|6022.43|6021.73|6022.55|6021.85|6021.68|6020.98|545
1737382870000|2025-01-20 14:21:10|6022.68|6021.98|6023.93|6023.23|6023.93|6023.23|6022.18|6021.48|444
1737382880000|2025-01-20 14:21:20|6024.05|6023.35|6024.68|6023.98|6024.93|6024.23|6023.93|6023.23|484
1737382890000|2025-01-20 14:21:30|6024.43|6023.73|6025.68|6024.98|6025.68|6024.98|6024.18|6023.48|495
1737382900000|2025-01-20 14:21:40|6025.43|6024.73|6025.43|6024.73|6025.68|6024.98|6024.93|6024.23|181
1737382910000|2025-01-20 14:21:50|6025.18|6024.48|6025.93|6025.23|6025.93|6025.23|6025.18|6024.48|159
1737382920000|2025-01-20 14:22:00|6025.68|6024.98|6025.68|6024.98|6025.93|6025.23|6025.18|6024.48|266
1737382930000|2025-01-20 14:22:10|6025.93|6025.23|6025.93|6025.23|6025.93|6025.23|6025.43|6024.73|215
1737382940000|2025-01-20 14:22:20|6025.68|6024.98|6025.43|6024.73|6025.93|6025.23|6025.43|6024.73|160
1737382950000|2025-01-20 14:22:30|6025.93|6025.23|6026.43|6025.73|6027.05|6026.35|6025.68|6024.98|289
1737382960000|2025-01-20 14:22:40|6026.55|6025.85|6026.43|6025.73|6026.68|6025.98|6025.68|6024.98|160
1737382970000|2025-01-20 14:22:50|6026.68|6025.98|6026.18|6025.48|6026.68|6025.98|6026.18|6025.48|96
1737382980000|2025-01-20 14:23:00|6025.93|6025.23|6026.3|6025.6|6026.68|6025.98|6025.93|6025.23|290
1737382990000|2025-01-20 14:23:10|6026.18|6025.48|6025.93|6025.23|6026.3|6025.6|6025.43|6024.73|132
1737383000000|2025-01-20 14:23:20|6025.68|6024.98|6025.68|6024.98|6025.93|6025.23|6025.68|6024.98|55
1737383010000|2025-01-20 14:23:30|6025.8|6025.1|6025.68|6024.98|6025.93|6025.23|6025.55|6024.85|89
1737383020000|2025-01-20 14:23:40|6025.55|6024.85|6025.68|6024.98|6025.68|6024.98|6025.18|6024.48|90
1737383030000|2025-01-20 14:23:50|6025.43|6024.73|6025.93|6025.23|6025.93|6025.23|6025.43|6024.73|37
1737383040000|2025-01-20 14:24:00|6025.8|6025.1|6025.68|6024.98|6025.93|6025.23|6025.43|6024.73|55
1737383050000|2025-01-20 14:24:10|6025.55|6024.85|6025.68|6024.98|6025.68|6024.98|6025.43|6024.73|73
1737383060000|2025-01-20 14:24:20|6025.93|6025.23|6026.43|6025.73|6026.43|6025.73|6025.93|6025.23|111
1737383070000|2025-01-20 14:24:30|6026.18|6025.48|6026.68|6025.98|6026.68|6025.98|6026.18|6025.48|80
1737383080000|2025-01-20 14:24:40|6026.8|6026.1|6026.43|6025.73|6027.18|6026.48|6026.43|6025.73|77
1737383090000|2025-01-20 14:24:50|6026.55|6025.85|6026.93|6026.23|6027.18|6026.48|6026.55|6025.85|101
1737383100000|2025-01-20 14:25:00|6026.68|6025.98|6027.68|6026.98|6027.68|6026.98|6026.68|6025.98|157
1737383110000|2025-01-20 14:25:10|6027.43|6026.73|6027.18|6026.48|6027.68|6026.98|6026.93|6026.23|219
1737383120000|2025-01-20 14:25:20|6027.43|6026.73|6027.18|6026.48|6027.55|6026.85|6026.93|6026.23|82
1737383130000|2025-01-20 14:25:30|6026.93|6026.23|6026.93|6026.23|6026.93|6026.23|6026.68|6025.98|67
1737383140000|2025-01-20 14:25:40|6026.68|6025.98|6027.18|6026.48|6027.18|6026.48|6026.68|6025.98|43
1737383150000|2025-01-20 14:25:50|6026.93|6026.23|6027.18|6026.48|6027.43|6026.73|6026.93|6026.23|70
1737383160000|2025-01-20 14:26:00|6027.43|6026.73|6027.43|6026.73|6027.43|6026.73|6027.18|6026.48|109
1737383170000|2025-01-20 14:26:10|6027.55|6026.85|6027.55|6026.85|6027.93|6027.23|6026.68|6025.98|168
1737383180000|2025-01-20 14:26:20|6027.68|6026.98|6028.18|6027.48|6028.18|6027.48|6027.68|6026.98|119
1737383190000|2025-01-20 14:26:30|6028.68|6027.98|6030.3|6029.6|6030.43|6029.73|6028.68|6027.98|591
1737383200000|2025-01-20 14:26:40|6030.18|6029.48|6030.18|6029.48|6030.68|6029.98|6029.68|6028.98|347
1737383210000|2025-01-20 14:26:50|6029.93|6029.23|6029.93|6029.23|6030.18|6029.48|6029.93|6029.23|250
1737383220000|2025-01-20 14:27:00|6029.68|6028.98|6029.18|6028.48|6029.68|6028.98|6028.68|6027.98|340
1737383230000|2025-01-20 14:27:10|6029.3|6028.6|6030.18|6029.48|6030.43|6029.73|6029.18|6028.48|203
1737383240000|2025-01-20 14:27:20|6030.3|6029.6|6030.18|6029.48|6030.43|6029.73|6029.93|6029.23|144
1737383250000|2025-01-20 14:27:30|6030.05|6029.35|6029.68|6028.98|6030.18|6029.48|6029.68|6028.98|117
1737383260000|2025-01-20 14:27:40|6029.93|6029.23|6030.18|6029.48|6030.18|6029.48|6029.93|6029.23|52
1737383270000|2025-01-20 14:27:50|6029.93|6029.23|6029.93|6029.23|6030.18|6029.48|6029.93|6029.23|110
1737383280000|2025-01-20 14:28:00|6029.8|6029.1|6029.68|6028.98|6030.18|6029.48|6029.43|6028.73|128
1737383290000|2025-01-20 14:28:10|6029.43|6028.73|6029.18|6028.48|6029.43|6028.73|6029.18|6028.48|76
1737383300000|2025-01-20 14:28:20|6028.93|6028.23|6029.18|6028.48|6029.43|6028.73|6028.93|6028.23|235
1737383310000|2025-01-20 14:28:30|6029.3|6028.6|6029.18|6028.48|6029.43|6028.73|6029.18|6028.48|78
1737383320000|2025-01-20 14:28:40|6028.93|6028.23|6029.18|6028.48|6029.18|6028.48|6028.93|6028.23|78
1737383330000|2025-01-20 14:28:50|6029.3|6028.6|6029.43|6028.73|6029.43|6028.73|6028.93|6028.23|93
1737383340000|2025-01-20 14:29:00|6029.68|6028.98|6029.8|6029.1|6029.93|6029.23|6029.43|6028.73|133
1737383350000|2025-01-20 14:29:10|6029.68|6028.98|6030.43|6029.73|6030.43|6029.73|6029.68|6028.98|93
1737383360000|2025-01-20 14:29:20|6030.3|6029.6|6030.43|6029.73|6030.43|6029.73|6030.18|6029.48|56
1737383370000|2025-01-20 14:29:30|6030.55|6029.85|6029.3|6028.6|6030.55|6029.85|6029.3|6028.6|169
1737383380000|2025-01-20 14:29:40|6029.18|6028.48|6029.18|6028.48|6029.68|6028.98|6028.93|6028.23|87
1737383390000|2025-01-20 14:29:50|6029.43|6028.73|6028.8|6028.1|6029.68|6028.98|6028.68|6027.98|143
1737383400000|2025-01-20 14:30:00|6028.7|6028.2|6028.83|6028.33|6029.33|6028.83|6028.33|6027.83|569
1737383410000|2025-01-20 14:30:10|6029.08|6028.58|6028.58|6028.08|6029.08|6028.58|6028.33|6027.83|214
1737383420000|2025-01-20 14:30:20|6028.33|6027.83|6028.83|6028.33|6028.83|6028.33|6027.7|6027.2|236
1737383430000|2025-01-20 14:30:30|6029.08|6028.58|6028.58|6028.08|6029.33|6028.83|6028.33|6027.83|125
1737383440000|2025-01-20 14:30:40|6028.45|6027.95|6028.83|6028.33|6028.95|6028.45|6028.45|6027.95|133
1737383450000|2025-01-20 14:30:50|6028.95|6028.45|6029.83|6029.33|6029.83|6029.33|6028.83|6028.33|84
1737383460000|2025-01-20 14:31:00|6029.95|6029.45|6031.58|6031.08|6031.58|6031.08|6029.33|6028.83|404
1737383470000|2025-01-20 14:31:10|6031.33|6030.83|6030.7|6030.2|6031.33|6030.83|6030.08|6029.58|250
1737383480000|2025-01-20 14:31:20|6030.83|6030.33|6030.2|6029.7|6030.83|6030.33|6029.83|6029.33|136
1737383490000|2025-01-20 14:31:30|6030.33|6029.83|6029.58|6029.08|6030.33|6029.83|6029.33|6028.83|153
1737383500000|2025-01-20 14:31:40|6029.83|6029.33|6028.83|6028.33|6029.83|6029.33|6028.83|6028.33|99
1737383510000|2025-01-20 14:31:50|6029.08|6028.58|6030.08|6029.58|6030.08|6029.58|6027.95|6027.45|347
1737383520000|2025-01-20 14:32:00|6029.83|6029.33|6030.58|6030.08|6030.58|6030.08|6029.83|6029.33|133
1737383530000|2025-01-20 14:32:10|6030.33|6029.83|6030.08|6029.58|6030.58|6030.08|6030.08|6029.58|114
1737383540000|2025-01-20 14:32:20|6030.33|6029.83|6031.58|6031.08|6031.7|6031.2|6030.33|6029.83|159
1737383550000|2025-01-20 14:32:30|6031.7|6031.2|6031.83|6031.33|6032.08|6031.58|6031.58|6031.08|221
1737383560000|2025-01-20 14:32:40|6031.7|6031.2|6031.83|6031.33|6031.83|6031.33|6031.58|6031.08|93
1737383570000|2025-01-20 14:32:50|6031.58|6031.08|6031.33|6030.83|6031.58|6031.08|6031.2|6030.7|46
1737383580000|2025-01-20 14:33:00|6031.08|6030.58|6031.33|6030.83|6031.58|6031.08|6031.08|6030.58|112
1737383590000|2025-01-20 14:33:10|6031.58|6031.08|6031.83|6031.33|6032.08|6031.58|6031.58|6031.08|80
1737383600000|2025-01-20 14:33:20|6031.95|6031.45|6031.95|6031.45|6032.58|6032.08|6031.83|6031.33|169
1737383610000|2025-01-20 14:33:30|6032.08|6031.58|6031.58|6031.08|6032.08|6031.58|6031.33|6030.83|115
1737383620000|2025-01-20 14:33:40|6031.7|6031.2|6032.33|6031.83|6032.33|6031.83|6031.58|6031.08|80
1737383630000|2025-01-20 14:33:50|6032.2|6031.7|6032.08|6031.58|6032.33|6031.83|6031.83|6031.33|107
1737383640000|2025-01-20 14:34:00|6032.33|6031.83|6032.08|6031.58|6032.33|6031.83|6031.83|6031.33|149
1737383650000|2025-01-20 14:34:10|6031.83|6031.33|6032.08|6031.58|6032.33|6031.83|6031.58|6031.08|118
1737383660000|2025-01-20 14:34:20|6032.2|6031.7|6031.58|6031.08|6032.33|6031.83|6031.33|6030.83|99
1737383670000|2025-01-20 14:34:30|6031.45|6030.95|6031.08|6030.58|6031.45|6030.95|6031.08|6030.58|152
1737383680000|2025-01-20 14:34:40|6030.83|6030.33|6030.83|6030.33|6031.08|6030.58|6030.58|6030.08|86
1737383690000|2025-01-20 14:34:50|6030.7|6030.2|6030.83|6030.33|6030.83|6030.33|6030.58|6030.08|107
1737383700000|2025-01-20 14:35:00|6031.08|6030.58|6031.33|6030.83|6031.33|6030.83|6030.83|6030.33|212
1737383710000|2025-01-20 14:35:10|6031.08|6030.58|6031.33|6030.83|6031.33|6030.83|6030.83|6030.33|70
1737383720000|2025-01-20 14:35:20|6031.08|6030.58|6031.33|6030.83|6031.33|6030.83|6031.08|6030.58|73
1737383730000|2025-01-20 14:35:30|6031.45|6030.95|6031.83|6031.33|6032.08|6031.58|6031.33|6030.83|131
1737383740000|2025-01-20 14:35:40|6031.7|6031.2|6031.83|6031.33|6031.83|6031.33|6031.7|6031.2|27
1737383750000|2025-01-20 14:35:50|6031.95|6031.45|6031.7|6031.2|6032.08|6031.58|6031.58|6031.08|79
1737383760000|2025-01-20 14:36:00|6031.58|6031.08|6032.08|6031.58|6032.33|6031.83|6031.33|6030.83|190
1737383770000|2025-01-20 14:36:10|6031.58|6031.08|6031.83|6031.33|6032.33|6031.83|6031.58|6031.08|199
1737383780000|2025-01-20 14:36:20|6031.7|6031.2|6032.08|6031.58|6032.08|6031.58|6031.58|6031.08|82
1737383790000|2025-01-20 14:36:30|6031.95|6031.45|6031.58|6031.08|6032.08|6031.58|6031.33|6030.83|126
1737383800000|2025-01-20 14:36:40|6031.45|6030.95|6033.08|6032.58|6033.08|6032.58|6031.45|6030.95|632
1737383810000|2025-01-20 14:36:50|6033.33|6032.83|6032.83|6032.33|6033.33|6032.83|6032.33|6031.83|251
1737383820000|2025-01-20 14:37:00|6033.08|6032.58|6032.83|6032.33|6033.08|6032.58|6032.58|6032.08|121
1737383830000|2025-01-20 14:37:10|6032.7|6032.2|6032.83|6032.33|6032.95|6032.45|6032.58|6032.08|61
1737383840000|2025-01-20 14:37:20|6033.08|6032.58|6034.33|6033.83|6034.33|6033.83|6032.83|6032.33|196
1737383850000|2025-01-20 14:37:30|6034.08|6033.58|6033.7|6033.2|6034.08|6033.58|6033.58|6033.08|99
1737383860000|2025-01-20 14:37:40|6033.58|6033.08|6033.33|6032.83|6033.83|6033.33|6033.33|6032.83|68
1737383870000|2025-01-20 14:37:50|6033.58|6033.08|6033.58|6033.08|6033.83|6033.33|6033.58|6033.08|101
1737383880000|2025-01-20 14:38:00|6033.33|6032.83|6032.58|6032.08|6033.83|6033.33|6032.58|6032.08|104
1737383890000|2025-01-20 14:38:10|6032.33|6031.83|6032.58|6032.08|6032.58|6032.08|6032.08|6031.58|82
1737383900000|2025-01-20 14:38:20|6032.45|6031.95|6032.83|6032.33|6032.83|6032.33|6032.45|6031.95|67
1737383910000|2025-01-20 14:38:30|6032.7|6032.2|6032.33|6031.83|6032.83|6032.33|6032.08|6031.58|61
1737383920000|2025-01-20 14:38:40|6031.83|6031.33|6031.58|6031.08|6031.83|6031.33|6031.33|6030.83|172
1737383930000|2025-01-20 14:38:50|6031.33|6030.83|6031.33|6030.83|6031.33|6030.83|6031.08|6030.58|133
1737383940000|2025-01-20 14:39:00|6031.08|6030.58|6031.58|6031.08|6031.58|6031.08|6031.08|6030.58|182
1737383950000|2025-01-20 14:39:10|6031.7|6031.2|6031.33|6030.83|6031.83|6031.33|6031.33|6030.83|58
1737383960000|2025-01-20 14:39:20|6031.58|6031.08|6031.33|6030.83|6031.58|6031.08|6030.95|6030.45|129
1737383970000|2025-01-20 14:39:30|6031.2|6030.7|6031.08|6030.58|6031.33|6030.83|6030.83|6030.33|79
1737383980000|2025-01-20 14:39:40|6031.2|6030.7|6031.83|6031.33|6032.08|6031.58|6031.2|6030.7|281
1737383990000|2025-01-20 14:39:50|6031.95|6031.45|6032.08|6031.58|6032.33|6031.83|6031.95|6031.45|91
1737384000000|2025-01-20 14:40:00|6032.33|6031.83|6032.33|6031.83|6032.58|6032.08|6032.08|6031.58|104
1737384010000|2025-01-20 14:40:10|6032.08|6031.58|6032.33|6031.83|6032.33|6031.83|6032.08|6031.58|80
1737384020000|2025-01-20 14:40:20|6032.08|6031.58|6031.58|6031.08|6032.2|6031.7|6031.58|6031.08|63
1737384030000|2025-01-20 14:40:30|6031.7|6031.2|6031.58|6031.08|6032.08|6031.58|6031.45|6030.95|60
1737384040000|2025-01-20 14:40:40|6031.45|6030.95|6035.33|6034.83|6035.33|6034.83|6030.83|6030.33|1193
1737384050000|2025-01-20 14:40:50|6035.08|6034.58|6037.08|6036.58|6037.33|6036.83|6034.95|6034.45|868
1737384060000|2025-01-20 14:41:00|6036.83|6036.33|6036.58|6036.08|6037.58|6037.08|6036.33|6035.83|458
1737384070000|2025-01-20 14:41:10|6036.83|6036.33|6036.58|6036.08|6037.2|6036.7|6036.33|6035.83|210
1737384080000|2025-01-20 14:41:20|6036.7|6036.2|6036.83|6036.33|6036.83|6036.33|6035.95|6035.45|254
1737384090000|2025-01-20 14:41:30|6036.7|6036.2|6037.58|6037.08|6038.33|6037.83|6036.7|6036.2|369
1737384100000|2025-01-20 14:41:40|6037.33|6036.83|6037.83|6037.33|6038.08|6037.58|6037.33|6036.83|221
1737384110000|2025-01-20 14:41:50|6038.08|6037.58|6037.83|6037.33|6038.33|6037.83|6037.33|6036.83|185
1737384120000|2025-01-20 14:42:00|6038.33|6037.83|6038.33|6037.83|6038.58|6038.08|6037.83|6037.33|156
1737384130000|2025-01-20 14:42:10|6038.2|6037.7|6037.83|6037.33|6038.33|6037.83|6037.2|6036.7|338
1737384140000|2025-01-20 14:42:20|6038.08|6037.58|6037.58|6037.08|6038.08|6037.58|6037.45|6036.95|104
1737384150000|2025-01-20 14:42:30|6037.33|6036.83|6036.58|6036.08|6037.58|6037.08|6036.33|6035.83|375
1737384160000|2025-01-20 14:42:40|6036.83|6036.33|6036.58|6036.08|6036.83|6036.33|6036.33|6035.83|303
1737384170000|2025-01-20 14:42:50|6036.33|6035.83|6036.33|6035.83|6036.45|6035.95|6036.08|6035.58|103
1737384180000|2025-01-20 14:43:00|6036.08|6035.58|6038.08|6037.58|6038.08|6037.58|6036.08|6035.58|197
1737384190000|2025-01-20 14:43:10|6037.95|6037.45|6038.08|6037.58|6038.33|6037.83|6037.83|6037.33|115
1737384200000|2025-01-20 14:43:20|6038.2|6037.7|6038.2|6037.7|6038.33|6037.83|6037.83|6037.33|80
1737384210000|2025-01-20 14:43:30|6038.08|6037.58|6039.33|6038.83|6039.33|6038.83|6037.83|6037.33|472
1737384220000|2025-01-20 14:43:40|6039.45|6038.95|6040.58|6040.08|6041.08|6040.58|6039.45|6038.95|828
1737384230000|2025-01-20 14:43:50|6040.83|6040.33|6041.08|6040.58|6041.08|6040.58|6040.33|6039.83|281
1737384240000|2025-01-20 14:44:00|6041.58|6041.08|6040.58|6040.08|6041.58|6041.08|6040.33|6039.83|986
1737384250000|2025-01-20 14:44:10|6040.83|6040.33|6040.83|6040.33|6041.33|6040.83|6040.83|6040.33|440
1737384260000|2025-01-20 14:44:20|6041.33|6040.83|6041.83|6041.33|6042.2|6041.7|6040.83|6040.33|849
1737384270000|2025-01-20 14:44:30|6041.7|6041.2|6041.33|6040.83|6042.08|6041.58|6041.08|6040.58|246
1737384280000|2025-01-20 14:44:40|6041.08|6040.58|6040.83|6040.33|6041.08|6040.58|6040.33|6039.83|261
1737384290000|2025-01-20 14:44:50|6041.08|6040.58|6040.7|6040.2|6041.33|6040.83|6040.58|6040.08|130
1737384300000|2025-01-20 14:45:00|6040.83|6040.33|6041.08|6040.58|6041.58|6041.08|6040.83|6040.33|191
1737384310000|2025-01-20 14:45:10|6041.2|6040.7|6040.83|6040.33|6041.33|6040.83|6040.58|6040.08|180
1737384320000|2025-01-20 14:45:20|6040.58|6040.08|6040.08|6039.58|6040.83|6040.33|6039.83|6039.33|218
1737384330000|2025-01-20 14:45:30|6039.95|6039.45|6038.58|6038.08|6040.08|6039.58|6038.58|6038.08|189
1737384340000|2025-01-20 14:45:40|6038.45|6037.95|6039.33|6038.83|6039.83|6039.33|6038.33|6037.83|294
1737384350000|2025-01-20 14:45:50|6039.2|6038.7|6039.58|6039.08|6039.58|6039.08|6039.08|6038.58|160
1737384360000|2025-01-20 14:46:00|6039.7|6039.2|6038.83|6038.33|6040.08|6039.58|6038.58|6038.08|171
1737384370000|2025-01-20 14:46:10|6038.7|6038.2|6039.33|6038.83|6039.33|6038.83|6038.33|6037.83|192
1737384380000|2025-01-20 14:46:20|6039.58|6039.08|6039.33|6038.83|6039.83|6039.33|6039.33|6038.83|84
1737384390000|2025-01-20 14:46:30|6039.45|6038.95|6039.33|6038.83|6039.83|6039.33|6039.33|6038.83|132
1737384400000|2025-01-20 14:46:40|6039.08|6038.58|6039.33|6038.83|6039.33|6038.83|6038.58|6038.08|163
1737384410000|2025-01-20 14:46:50|6039.2|6038.7|6039.08|6038.58|6039.33|6038.83|6038.83|6038.33|102
1737384420000|2025-01-20 14:47:00|6038.95|6038.45|6039.08|6038.58|6039.33|6038.83|6038.33|6037.83|99
1737384430000|2025-01-20 14:47:10|6039.33|6038.83|6039.33|6038.83|6039.7|6039.2|6039.33|6038.83|143
1737384440000|2025-01-20 14:47:20|6039.58|6039.08|6039.08|6038.58|6040.08|6039.58|6038.83|6038.33|225
1737384450000|2025-01-20 14:47:30|6038.83|6038.33|6038.33|6037.83|6039.08|6038.58|6038.33|6037.83|128
1737384460000|2025-01-20 14:47:40|6038.58|6038.08|6039.08|6038.58|6039.08|6038.58|6038.33|6037.83|144
1737384470000|2025-01-20 14:47:50|6039.2|6038.7|6038.58|6038.08|6039.33|6038.83|6038.58|6038.08|228
1737384480000|2025-01-20 14:48:00|6038.33|6037.83|6037.83|6037.33|6038.58|6038.08|6037.83|6037.33|137
1737384490000|2025-01-20 14:48:10|6037.95|6037.45|6037.83|6037.33|6038.08|6037.58|6037.58|6037.08|89
1737384500000|2025-01-20 14:48:20|6037.7|6037.2|6037.33|6036.83|6037.83|6037.33|6037.08|6036.58|173
1737384510000|2025-01-20 14:48:30|6037.45|6036.95|6037.58|6037.08|6037.83|6037.33|6037.45|6036.95|66
1737384520000|2025-01-20 14:48:40|6037.7|6037.2|6037.45|6036.95|6037.7|6037.2|6037.08|6036.58|100
1737384530000|2025-01-20 14:48:50|6037.33|6036.83|6037.83|6037.33|6037.83|6037.33|6037.33|6036.83|110
1737384540000|2025-01-20 14:49:00|6037.58|6037.08|6037.58|6037.08|6037.58|6037.08|6037.08|6036.58|128
1737384550000|2025-01-20 14:49:10|6037.83|6037.33|6037.45|6036.95|6038.08|6037.58|6037.45|6036.95|99
1737384560000|2025-01-20 14:49:20|6037.58|6037.08|6037.33|6036.83|6038.08|6037.58|6037.33|6036.83|39
1737384570000|2025-01-20 14:49:30|6037.08|6036.58|6037.08|6036.58|6037.33|6036.83|6036.83|6036.33|69
1737384580000|2025-01-20 14:49:40|6037.33|6036.83|6037.7|6037.2|6037.83|6037.33|6037.33|6036.83|72
1737384590000|2025-01-20 14:49:50|6037.83|6037.33|6038.83|6038.33|6038.83|6038.33|6037.58|6037.08|246
1737384600000|2025-01-20 14:50:00|6039.08|6038.58|6038.58|6038.08|6039.58|6039.08|6038.58|6038.08|366
1737384610000|2025-01-20 14:50:10|6038.33|6037.83|6039.08|6038.58|6039.08|6038.58|6038.33|6037.83|176
1737384620000|2025-01-20 14:50:20|6038.95|6038.45|6038.33|6037.83|6038.95|6038.45|6038.33|6037.83|33
1737384630000|2025-01-20 14:50:30|6038.08|6037.58|6037.33|6036.83|6038.08|6037.58|6037.33|6036.83|88
1737384640000|2025-01-20 14:50:40|6037.08|6036.58|6036.33|6035.83|6037.08|6036.58|6036.33|6035.83|337
1737384650000|2025-01-20 14:50:50|6036.2|6035.7|6036.83|6036.33|6036.83|6036.33|6036.08|6035.58|195
1737384660000|2025-01-20 14:51:00|6036.95|6036.45|6036.58|6036.08|6036.95|6036.45|6036.08|6035.58|166
1737384670000|2025-01-20 14:51:10|6036.7|6036.2|6036.83|6036.33|6037.58|6037.08|6036.58|6036.08|157
1737384680000|2025-01-20 14:51:20|6036.95|6036.45|6036.08|6035.58|6037.08|6036.58|6035.83|6035.33|153
1737384690000|2025-01-20 14:51:30|6036.33|6035.83|6037.08|6036.58|6037.2|6036.7|6036.33|6035.83|101
1737384700000|2025-01-20 14:51:40|6036.95|6036.45|6037.08|6036.58|6037.08|6036.58|6036.83|6036.33|85
1737384710000|2025-01-20 14:51:50|6037.33|6036.83|6037.08|6036.58|6037.58|6037.08|6037.08|6036.58|99
1737384720000|2025-01-20 14:52:00|6037.2|6036.7|6038.58|6038.08|6038.58|6038.08|6037.2|6036.7|244
1737384730000|2025-01-20 14:52:10|6038.83|6038.33|6038.58|6038.08|6039.33|6038.83|6038.58|6038.08|178
1737384740000|2025-01-20 14:52:20|6038.83|6038.33|6038.83|6038.33|6039.08|6038.58|6038.58|6038.08|160
1737384750000|2025-01-20 14:52:30|6038.58|6038.08|6038.08|6037.58|6039.08|6038.58|6038.08|6037.58|114
1737384760000|2025-01-20 14:52:40|6038.33|6037.83|6038.08|6037.58|6038.33|6037.83|6038.08|6037.58|47
1737384770000|2025-01-20 14:52:50|6037.83|6037.33|6038.08|6037.58|6038.08|6037.58|6037.83|6037.33|92
1737384780000|2025-01-20 14:53:00|6037.83|6037.33|6037.33|6036.83|6037.83|6037.33|6037.08|6036.58|113
1737384790000|2025-01-20 14:53:10|6037.58|6037.08|6037.08|6036.58|6037.58|6037.08|6037.08|6036.58|65
1737384800000|2025-01-20 14:53:20|6036.83|6036.33|6036.95|6036.45|6037.08|6036.58|6036.58|6036.08|45
1737384810000|2025-01-20 14:53:30|6036.83|6036.33|6036.58|6036.08|6037.08|6036.58|6036.58|6036.08|54
1737384820000|2025-01-20 14:53:40|6036.83|6036.33|6037.08|6036.58|6037.08|6036.58|6036.58|6036.08|50
1737384830000|2025-01-20 14:53:50|6037.2|6036.7|6036.83|6036.33|6037.58|6037.08|6036.83|6036.33|55
1737384840000|2025-01-20 14:54:00|6036.7|6036.2|6037.08|6036.58|6037.08|6036.58|6036.58|6036.08|85
1737384850000|2025-01-20 14:54:10|6036.95|6036.45|6037.08|6036.58|6037.08|6036.58|6036.7|6036.2|51
1737384860000|2025-01-20 14:54:20|6037.2|6036.7|6037.08|6036.58|6037.45|6036.95|6037.08|6036.58|92
1737384870000|2025-01-20 14:54:30|6037.2|6036.7|6036.83|6036.33|6037.33|6036.83|6036.83|6036.33|43
1737384880000|2025-01-20 14:54:40|6037.08|6036.58|6037.08|6036.58|6037.33|6036.83|6037.08|6036.58|37
1737384890000|2025-01-20 14:54:50|6037.2|6036.7|6037.33|6036.83|6037.58|6037.08|6037.08|6036.58|45
1737384900000|2025-01-20 14:55:00|6037.45|6036.95|6037.58|6037.08|6037.58|6037.08|6037.33|6036.83|100
1737384910000|2025-01-20 14:55:10|6037.33|6036.83|6036.08|6035.58|6037.33|6036.83|6036.08|6035.58|88
1737384920000|2025-01-20 14:55:20|6036.33|6035.83|6036.33|6035.83|6036.58|6036.08|6036.33|6035.83|126
1737384930000|2025-01-20 14:55:30|6036.58|6036.08|6036.08|6035.58|6036.58|6036.08|6036.08|6035.58|56
1737384940000|2025-01-20 14:55:40|6036.2|6035.7|6035.83|6035.33|6036.33|6035.83|6035.83|6035.33|50
1737384950000|2025-01-20 14:55:50|6036.08|6035.58|6036.08|6035.58|6036.33|6035.83|6036.08|6035.58|47
1737384960000|2025-01-20 14:56:00|6035.83|6035.33|6035.2|6034.7|6036.08|6035.58|6034.83|6034.33|197
1737384970000|2025-01-20 14:56:10|6035.08|6034.58|6035.2|6034.7|6035.33|6034.83|6034.83|6034.33|39
1737384980000|2025-01-20 14:56:20|6035.08|6034.58|6034.83|6034.33|6035.33|6034.83|6034.83|6034.33|93
1737384990000|2025-01-20 14:56:30|6034.7|6034.2|6033.58|6033.08|6034.83|6034.33|6033.58|6033.08|234
1737385000000|2025-01-20 14:56:40|6033.83|6033.33|6033.08|6032.58|6033.83|6033.33|6033.08|6032.58|245
1737385010000|2025-01-20 14:56:50|6033.2|6032.7|6032.33|6031.83|6033.33|6032.83|6032.33|6031.83|223
1737385020000|2025-01-20 14:57:00|6032.2|6031.7|6031.58|6031.08|6032.33|6031.83|6031.33|6030.83|553
1737385030000|2025-01-20 14:57:10|6031.33|6030.83|6031.83|6031.33|6031.83|6031.33|6031.33|6030.83|172
1737385040000|2025-01-20 14:57:20|6031.95|6031.45|6031.83|6031.33|6032.08|6031.58|6031.58|6031.08|148
1737385050000|2025-01-20 14:57:30|6031.7|6031.2|6031.08|6030.58|6031.95|6031.45|6031.08|6030.58|187
1737385060000|2025-01-20 14:57:40|6030.83|6030.33|6030.33|6029.83|6030.83|6030.33|6029.83|6029.33|276
1737385070000|2025-01-20 14:57:50|6030.58|6030.08|6030.33|6029.83|6030.58|6030.08|6030.08|6029.58|155
1737385080000|2025-01-20 14:58:00|6030.45|6029.95|6030.33|6029.83|6030.45|6029.95|6030.08|6029.58|165
1737385090000|2025-01-20 14:58:10|6030.45|6029.95|6031.58|6031.08|6031.83|6031.33|6030.33|6029.83|341
1737385100000|2025-01-20 14:58:20|6031.83|6031.33|6031.33|6030.83|6031.83|6031.33|6031.33|6030.83|79
1737385110000|2025-01-20 14:58:30|6031.45|6030.95|6031.33|6030.83|6031.58|6031.08|6031.08|6030.58|89
1737385120000|2025-01-20 14:58:40|6031.45|6030.95|6031.33|6030.83|6031.58|6031.08|6031.33|6030.83|69
1737385130000|2025-01-20 14:58:50|6031.58|6031.08|6031.2|6030.7|6031.58|6031.08|6031.08|6030.58|72
1737385140000|2025-01-20 14:59:00|6031.33|6030.83|6031.58|6031.08|6032.08|6031.58|6031.33|6030.83|123
1737385150000|2025-01-20 14:59:10|6031.83|6031.33|6031.83|6031.33|6032.08|6031.58|6031.58|6031.08|58
1737385160000|2025-01-20 14:59:20|6032.08|6031.58|6032.33|6031.83|6032.7|6032.2|6032.08|6031.58|120
1737385170000|2025-01-20 14:59:30|6032.58|6032.08|6032.33|6031.83|6032.58|6032.08|6032.33|6031.83|78
1737385180000|2025-01-20 14:59:40|6032.08|6031.58|6032.83|6032.33|6032.83|6032.33|6032.08|6031.58|88
1737385190000|2025-01-20 14:59:50|6032.7|6032.2|6032.58|6032.08|6032.7|6032.2|6032.33|6031.83|125
1737385200000|2025-01-20 15:00:00|6031.83|6031.33|6031.08|6030.58|6032.08|6031.58|6030.08|6029.58|356
1737385210000|2025-01-20 15:00:10|6030.95|6030.45|6031.33|6030.83|6031.58|6031.08|6030.83|6030.33|59
1737385220000|2025-01-20 15:00:20|6031.45|6030.95|6030.83|6030.33|6031.45|6030.95|6030.33|6029.83|107
1737385230000|2025-01-20 15:00:30|6030.58|6030.08|6030.33|6029.83|6030.83|6030.33|6030.33|6029.83|120
1737385240000|2025-01-20 15:00:40|6030.58|6030.08|6030.33|6029.83|6030.7|6030.2|6030.08|6029.58|74
1737385250000|2025-01-20 15:00:50|6030.2|6029.7|6028.58|6028.08|6030.2|6029.7|6027.95|6027.45|454
1737385260000|2025-01-20 15:01:00|6028.08|6027.58|6028.58|6028.08|6029.33|6028.83|6028.08|6027.58|144
1737385270000|2025-01-20 15:01:10|6028.7|6028.2|6028.08|6027.58|6029.08|6028.58|6028.08|6027.58|195
1737385280000|2025-01-20 15:01:20|6027.83|6027.33|6028.45|6027.95|6028.58|6028.08|6027.83|6027.33|116
1737385290000|2025-01-20 15:01:30|6028.58|6028.08|6029.33|6028.83|6029.58|6029.08|6028.33|6027.83|117
1737385300000|2025-01-20 15:01:40|6029.58|6029.08|6029.58|6029.08|6029.7|6029.2|6029.45|6028.95|39
1737385310000|2025-01-20 15:01:50|6029.33|6028.83|6029.58|6029.08|6029.58|6029.08|6029.08|6028.58|55
1737385320000|2025-01-20 15:02:00|6029.33|6028.83|6029.58|6029.08|6029.83|6029.33|6029.33|6028.83|109
1737385330000|2025-01-20 15:02:10|6029.7|6029.2|6029.08|6028.58|6029.7|6029.2|6029.08|6028.58|84
1737385340000|2025-01-20 15:02:20|6029.33|6028.83|6029.33|6028.83|6029.7|6029.2|6029.08|6028.58|141
1737385350000|2025-01-20 15:02:30|6029.2|6028.7|6027.83|6027.33|6029.2|6028.7|6027.83|6027.33|155
1737385360000|2025-01-20 15:02:40|6028.33|6027.83|6028.33|6027.83|6028.45|6027.95|6027.83|6027.33|66
1737385370000|2025-01-20 15:02:50|6028.2|6027.7|6028.33|6027.83|6028.33|6027.83|6027.83|6027.33|95
1737385380000|2025-01-20 15:03:00|6028.58|6028.08|6028.33|6027.83|6028.58|6028.08|6027.83|6027.33|95
1737385390000|2025-01-20 15:03:10|6028.08|6027.58|6027.08|6026.58|6028.08|6027.58|6027.08|6026.58|198
1737385400000|2025-01-20 15:03:20|6027.2|6026.7|6027.2|6026.7|6027.83|6027.33|6027.08|6026.58|87
1737385410000|2025-01-20 15:03:30|6027.08|6026.58|6026.08|6025.58|6027.33|6026.83|6025.58|6025.08|276
1737385420000|2025-01-20 15:03:40|6026.33|6025.83|6026.83|6026.33|6026.83|6026.33|6026.2|6025.7|92
1737385430000|2025-01-20 15:03:50|6026.95|6026.45|6026.7|6026.2|6027.08|6026.58|6026.08|6025.58|247
1737385440000|2025-01-20 15:04:00|6026.58|6026.08|6026.58|6026.08|6026.7|6026.2|6026.08|6025.58|337
1737385450000|2025-01-20 15:04:10|6026.45|6025.95|6026.58|6026.08|6026.7|6026.2|6026.45|6025.95|116
1737385460000|2025-01-20 15:04:20|6026.7|6026.2|6026.58|6026.08|6026.7|6026.2|6026.58|6026.08|153
1737385470000|2025-01-20 15:04:30|6026.33|6025.83|6026.58|6026.08|6026.58|6026.08|6026.2|6025.7|179
1737385480000|2025-01-20 15:04:40|6026.45|6025.95|6026.58|6026.08|6026.7|6026.2|6026.45|6025.95|140
1737385490000|2025-01-20 15:04:50|6026.7|6026.2|6026.58|6026.08|6026.7|6026.2|6026.58|6026.08|79
1737385500000|2025-01-20 15:05:00|6026.7|6026.2|6029.08|6028.58|6029.33|6028.83|6026.58|6026.08|306
1737385510000|2025-01-20 15:05:10|6029.2|6028.7|6029.33|6028.83|6029.33|6028.83|6028.58|6028.08|102
1737385520000|2025-01-20 15:05:20|6028.58|6028.08|6029.33|6028.83|6029.58|6029.08|6028.58|6028.08|165
1737385530000|2025-01-20 15:05:30|6029.08|6028.58|6029.7|6029.2|6029.7|6029.2|6028.83|6028.33|136
1737385540000|2025-01-20 15:05:40|6029.83|6029.33|6029.95|6029.45|6030.08|6029.58|6029.33|6028.83|271
1737385550000|2025-01-20 15:05:50|6029.83|6029.33|6029.58|6029.08|6030.08|6029.58|6028.83|6028.33|177
1737385560000|2025-01-20 15:06:00|6029.83|6029.33|6030.08|6029.58|6030.08|6029.58|6029.58|6029.08|102
1737385570000|2025-01-20 15:06:10|6029.95|6029.45|6029.33|6028.83|6029.95|6029.45|6029.33|6028.83|73
1737385580000|2025-01-20 15:06:20|6029.45|6028.95|6028.58|6028.08|6029.58|6029.08|6028.58|6028.08|127
1737385590000|2025-01-20 15:06:30|6028.7|6028.2|6028.83|6028.33|6028.83|6028.33|6028.7|6028.2|13
1737385600000|2025-01-20 15:06:40|6028.95|6028.45|6028.83|6028.33|6028.95|6028.45|6028.58|6028.08|21
1737385610000|2025-01-20 15:06:50|6028.7|6028.2|6028.83|6028.33|6028.83|6028.33|6028.58|6028.08|52
1737385620000|2025-01-20 15:07:00|6028.58|6028.08|6028.33|6027.83|6028.83|6028.33|6028.08|6027.58|74
1737385630000|2025-01-20 15:07:10|6028.08|6027.58|6027.95|6027.45|6028.33|6027.83|6027.83|6027.33|86
1737385640000|2025-01-20 15:07:20|6028.08|6027.58|6027.83|6027.33|6028.08|6027.58|6027.33|6026.83|81
1737385650000|2025-01-20 15:07:30|6028.33|6027.83|6029.58|6029.08|6029.7|6029.2|6028.33|6027.83|247
1737385660000|2025-01-20 15:07:40|6029.08|6028.58|6029.58|6029.08|6029.58|6029.08|6029.08|6028.58|46
1737385670000|2025-01-20 15:07:50|6029.83|6029.33|6029.83|6029.33|6029.83|6029.33|6029.58|6029.08|29
1737385680000|2025-01-20 15:08:00|6029.95|6029.45|6030.33|6029.83|6030.58|6030.08|6029.95|6029.45|136
1737385690000|2025-01-20 15:08:10|6030.45|6029.95|6030.08|6029.58|6030.58|6030.08|6030.08|6029.58|44
1737385700000|2025-01-20 15:08:20|6030.2|6029.7|6030.33|6029.83|6030.33|6029.83|6030.08|6029.58|21
1737385710000|2025-01-20 15:08:30|6030.58|6030.08|6030.33|6029.83|6030.58|6030.08|6030.08|6029.58|61
1737385720000|2025-01-20 15:08:40|6030.08|6029.58|6030.08|6029.58|6030.08|6029.58|6030.08|6029.58|20
1737385730000|2025-01-20 15:08:50|6030.33|6029.83|6030.08|6029.58|6030.33|6029.83|6030.08|6029.58|52
1737385740000|2025-01-20 15:09:00|6030.2|6029.7|6030.58|6030.08|6030.58|6030.08|6030.08|6029.58|64
1737385750000|2025-01-20 15:09:10|6030.45|6029.95|6028.83|6028.33|6030.45|6029.95|6028.83|6028.33|89
1737385760000|2025-01-20 15:09:20|6028.95|6028.45|6029.08|6028.58|6029.08|6028.58|6028.83|6028.33|38
1737385770000|2025-01-20 15:09:30|6029.2|6028.7|6029.7|6029.2|6030.08|6029.58|6029.2|6028.7|147
1737385780000|2025-01-20 15:09:40|6029.58|6029.08|6029.33|6028.83|6029.58|6029.08|6029.33|6028.83|39
1737385790000|2025-01-20 15:09:50|6029.45|6028.95|6029.58|6029.08|6029.58|6029.08|6029.08|6028.58|35
1737385800000|2025-01-20 15:10:00|6029.33|6028.83|6029.33|6028.83|6029.58|6029.08|6029.08|6028.58|35
1737385810000|2025-01-20 15:10:10|6029.08|6028.58|6028.58|6028.08|6029.08|6028.58|6028.33|6027.83|146
1737385820000|2025-01-20 15:10:20|6028.33|6027.83|6028.33|6027.83|6028.83|6028.33|6027.83|6027.33|118
1737385830000|2025-01-20 15:10:30|6028.2|6027.7|6028.33|6027.83|6028.33|6027.83|6028.08|6027.58|60
1737385840000|2025-01-20 15:10:40|6028.58|6028.08|6027.83|6027.33|6028.58|6028.08|6027.83|6027.33|93
1737385850000|2025-01-20 15:10:50|6027.95|6027.45|6027.83|6027.33|6028.08|6027.58|6027.83|6027.33|31
1737385860000|2025-01-20 15:11:00|6028.08|6027.58|6028.08|6027.58|6029.08|6028.58|6028.08|6027.58|240
1737385870000|2025-01-20 15:11:10|6028.33|6027.83|6028.33|6027.83|6028.58|6028.08|6027.58|6027.08|222
1737385880000|2025-01-20 15:11:20|6028.58|6028.08|6028.33|6027.83|6028.83|6028.33|6028.33|6027.83|176
1737385890000|2025-01-20 15:11:30|6028.2|6027.7|6028.33|6027.83|6028.33|6027.83|6027.83|6027.33|57
1737385900000|2025-01-20 15:11:40|6028.58|6028.08|6028.58|6028.08|6028.58|6028.08|6028.58|6028.08|13
1737385910000|2025-01-20 15:11:50|6028.45|6027.95|6028.58|6028.08|6028.58|6028.08|6028.08|6027.58|156
1737385920000|2025-01-20 15:12:00|6028.83|6028.33|6029.33|6028.83|6029.33|6028.83|6028.58|6028.08|196
1737385930000|2025-01-20 15:12:10|6029.45|6028.95|6028.83|6028.33|6029.58|6029.08|6028.58|6028.08|133
1737385940000|2025-01-20 15:12:20|6029.08|6028.58|6028.83|6028.33|6029.08|6028.58|6028.83|6028.33|15
1737385950000|2025-01-20 15:12:30|6028.95|6028.45|6029.33|6028.83|6029.33|6028.83|6028.95|6028.45|124
1737385960000|2025-01-20 15:12:40|6029.08|6028.58|6028.83|6028.33|6029.2|6028.7|6028.83|6028.33|32
1737385970000|2025-01-20 15:12:50|6028.95|6028.45|6029.08|6028.58|6029.33|6028.83|6028.95|6028.45|12
1737385980000|2025-01-20 15:13:00|6029.45|6028.95|6030.33|6029.83|6030.33|6029.83|6029.45|6028.95|124
1737385990000|2025-01-20 15:13:10|6030.58|6030.08|6030.83|6030.33|6030.83|6030.33|6030.58|6030.08|53
1737386000000|2025-01-20 15:13:20|6030.95|6030.45|6030.83|6030.33|6031.33|6030.83|6030.83|6030.33|218
1737386010000|2025-01-20 15:13:30|6030.7|6030.2|6030.08|6029.58|6030.83|6030.33|6030.08|6029.58|154
1737386020000|2025-01-20 15:13:40|6030.33|6029.83|6030.08|6029.58|6030.33|6029.83|6030.08|6029.58|18
1737386030000|2025-01-20 15:13:50|6030.33|6029.83|6030.33|6029.83|6030.33|6029.83|6030.08|6029.58|53
1737386040000|2025-01-20 15:14:00|6030.45|6029.95|6029.7|6029.2|6030.45|6029.95|6029.58|6029.08|52
1737386050000|2025-01-20 15:14:10|6029.58|6029.08|6029.58|6029.08|6029.83|6029.33|6029.33|6028.83|80
1737386060000|2025-01-20 15:14:20|6028.83|6028.33|6028.83|6028.33|6029.08|6028.58|6028.83|6028.33|139
1737386070000|2025-01-20 15:14:30|6028.58|6028.08|6028.33|6027.83|6028.58|6028.08|6028.08|6027.58|120
1737386080000|2025-01-20 15:14:40|6028.45|6027.95|6028.08|6027.58|6028.58|6028.08|6027.83|6027.33|63
1737386090000|2025-01-20 15:14:50|6028.2|6027.7|6028.58|6028.08|6028.58|6028.08|6028.2|6027.7|30
1737386100000|2025-01-20 15:15:00|6028.83|6028.33|6028.08|6027.58|6029.08|6028.58|6028.08|6027.58|190
1737386110000|2025-01-20 15:15:10|6028.33|6027.83|6027.83|6027.33|6028.58|6028.08|6027.58|6027.08|70
1737386120000|2025-01-20 15:15:20|6027.58|6027.08|6027.95|6027.45|6028.08|6027.58|6027.58|6027.08|34
1737386130000|2025-01-20 15:15:30|6028.08|6027.58|6027.83|6027.33|6028.08|6027.58|6027.58|6027.08|54
1737386140000|2025-01-20 15:15:40|6027.95|6027.45|6027.33|6026.83|6028.08|6027.58|6027.33|6026.83|116
1737386150000|2025-01-20 15:15:50|6027.58|6027.08|6026.58|6026.08|6027.58|6027.08|6026.58|6026.08|195
1737386160000|2025-01-20 15:16:00|6026.83|6026.33|6026.33|6025.83|6026.83|6026.33|6026.08|6025.58|141
1737386170000|2025-01-20 15:16:10|6026.45|6025.95|6025.83|6025.33|6026.45|6025.95|6025.08|6024.58|301
1737386180000|2025-01-20 15:16:20|6025.58|6025.08|6024.83|6024.33|6026.08|6025.58|6024.83|6024.33|195
1737386190000|2025-01-20 15:16:30|6024.58|6024.08|6024.83|6024.33|6024.83|6024.33|6024.58|6024.08|152
1737386200000|2025-01-20 15:16:40|6025.08|6024.58|6025.58|6025.08|6025.58|6025.08|6025.08|6024.58|72
1737386210000|2025-01-20 15:16:50|6025.33|6024.83|6025.58|6025.08|6025.58|6025.08|6025.33|6024.83|56
1737386220000|2025-01-20 15:17:00|6025.45|6024.95|6025.08|6024.58|6025.45|6024.95|6024.83|6024.33|43
1737386230000|2025-01-20 15:17:10|6025.33|6024.83|6025.08|6024.58|6025.58|6025.08|6024.83|6024.33|95
1737386240000|2025-01-20 15:17:20|6024.95|6024.45|6025.33|6024.83|6025.33|6024.83|6024.83|6024.33|45
1737386250000|2025-01-20 15:17:30|6024.83|6024.33|6023.33|6022.83|6025.08|6024.58|6021.83|6021.33|648
1737386260000|2025-01-20 15:17:40|6023.45|6022.95|6023.83|6023.33|6024.08|6023.58|6023.45|6022.95|213
1737386270000|2025-01-20 15:17:50|6023.95|6023.45|6024.33|6023.83|6024.33|6023.83|6023.95|6023.45|64
1737386280000|2025-01-20 15:18:00|6024.2|6023.7|6024.58|6024.08|6025.2|6024.7|6024.2|6023.7|174
1737386290000|2025-01-20 15:18:10|6024.7|6024.2|6025.08|6024.58|6025.08|6024.58|6024.58|6024.08|52
1737386300000|2025-01-20 15:18:20|6025.2|6024.7|6025.7|6025.2|6025.83|6025.33|6025.2|6024.7|60
1737386310000|2025-01-20 15:18:30|6025.83|6025.33|6025.83|6025.33|6026.08|6025.58|6025.58|6025.08|62
1737386320000|2025-01-20 15:18:40|6025.7|6025.2|6025.58|6025.08|6025.83|6025.33|6025.33|6024.83|66
1737386330000|2025-01-20 15:18:50|6025.33|6024.83|6025.33|6024.83|6025.33|6024.83|6025.33|6024.83|29
1737386340000|2025-01-20 15:19:00|6025.58|6025.08|6025.83|6025.33|6025.83|6025.33|6025.33|6024.83|59
1737386350000|2025-01-20 15:19:10|6025.7|6025.2|6025.08|6024.58|6025.7|6025.2|6025.08|6024.58|54
1737386360000|2025-01-20 15:19:20|6024.95|6024.45|6025.33|6024.83|6025.33|6024.83|6024.95|6024.45|42
1737386370000|2025-01-20 15:19:30|6025.58|6025.08|6025.58|6025.08|6025.58|6025.08|6025.33|6024.83|81
1737386380000|2025-01-20 15:19:40|6025.7|6025.2|6025.33|6024.83|6025.7|6025.2|6025.08|6024.58|84
1737386390000|2025-01-20 15:19:50|6025.58|6025.08|6025.08|6024.58|6025.58|6025.08|6025.08|6024.58|67
1737386400000|2025-01-20 15:20:00|6025.33|6024.83|6024.83|6024.33|6025.33|6024.83|6024.33|6023.83|157
1737386410000|2025-01-20 15:20:10|6025.08|6024.58|6024.33|6023.83|6025.08|6024.58|6024.33|6023.83|59
1737386420000|2025-01-20 15:20:20|6024.2|6023.7|6022.45|6021.95|6024.2|6023.7|6022.45|6021.95|185
1737386430000|2025-01-20 15:20:30|6022.08|6021.58|6020.83|6020.33|6022.08|6021.58|6020.83|6020.33|226
1737386440000|2025-01-20 15:20:40|6020.58|6020.08|6021.08|6020.58|6021.58|6021.08|6020.58|6020.08|181
1737386450000|2025-01-20 15:20:50|6020.83|6020.33|6020.08|6019.58|6021.08|6020.58|6019.83|6019.33|118
1737386460000|2025-01-20 15:21:00|6019.83|6019.33|6021.33|6020.83|6021.83|6021.33|6019.83|6019.33|618
1737386470000|2025-01-20 15:21:10|6021.08|6020.58|6021.08|6020.58|6021.33|6020.83|6020.83|6020.33|105
1737386480000|2025-01-20 15:21:20|6021.33|6020.83|6020.58|6020.08|6021.33|6020.83|6020.33|6019.83|77
1737386490000|2025-01-20 15:21:30|6020.7|6020.2|6020.83|6020.33|6021.33|6020.83|6020.58|6020.08|148
1737386500000|2025-01-20 15:21:40|6020.7|6020.2|6021.08|6020.58|6022.08|6021.58|6020.7|6020.2|219
1737386510000|2025-01-20 15:21:50|6021.2|6020.7|6021.83|6021.33|6021.83|6021.33|6021.2|6020.7|70
1737386520000|2025-01-20 15:22:00|6022.08|6021.58|6021.33|6020.83|6022.08|6021.58|6021.33|6020.83|42
1737386530000|2025-01-20 15:22:10|6021.58|6021.08|6020.58|6020.08|6021.58|6021.08|6020.33|6019.83|219
1737386540000|2025-01-20 15:22:20|6020.33|6019.83|6020.58|6020.08|6020.58|6020.08|6020.08|6019.58|111
1737386550000|2025-01-20 15:22:30|6020.7|6020.2|6021.08|6020.58|6021.08|6020.58|6020.7|6020.2|139
1737386560000|2025-01-20 15:22:40|6020.95|6020.45|6020.83|6020.33|6021.08|6020.58|6020.58|6020.08|44
1737386570000|2025-01-20 15:22:50|6021.08|6020.58|6021.83|6021.33|6021.83|6021.33|6020.83|6020.33|125
1737386580000|2025-01-20 15:23:00|6022.08|6021.58|6021.58|6021.08|6022.08|6021.58|6021.58|6021.08|133
1737386590000|2025-01-20 15:23:10|6021.7|6021.2|6021.08|6020.58|6021.7|6021.2|6021.08|6020.58|232
1737386600000|2025-01-20 15:23:20|6021.2|6020.7|6021.33|6020.83|6021.33|6020.83|6021.08|6020.58|80
1737386610000|2025-01-20 15:23:30|6021.45|6020.95|6021.83|6021.33|6021.83|6021.33|6021.33|6020.83|24
1737386620000|2025-01-20 15:23:40|6021.58|6021.08|6020.33|6019.83|6021.58|6021.08|6020.33|6019.83|94
1737386630000|2025-01-20 15:23:50|6020.45|6019.95|6020.58|6020.08|6020.58|6020.08|6020.33|6019.83|42
1737386640000|2025-01-20 15:24:00|6020.45|6019.95|6020.08|6019.58|6020.45|6019.95|6020.08|6019.58|200
1737386650000|2025-01-20 15:24:10|6020.2|6019.7|6020.58|6020.08|6020.58|6020.08|6020.08|6019.58|80
1737386660000|2025-01-20 15:24:20|6020.83|6020.33|6020.83|6020.33|6020.83|6020.33|6020.58|6020.08|45
1737386670000|2025-01-20 15:24:30|6020.95|6020.45|6021.33|6020.83|6021.58|6021.08|6020.95|6020.45|119
1737386680000|2025-01-20 15:24:40|6021.2|6020.7|6021.08|6020.58|6021.33|6020.83|6021.08|6020.58|53
1737386690000|2025-01-20 15:24:50|6020.95|6020.45|6021.83|6021.33|6021.83|6021.33|6020.95|6020.45|63
1737386700000|2025-01-20 15:25:00|6022.08|6021.58|6021.83|6021.33|6022.08|6021.58|6021.58|6021.08|73
1737386710000|2025-01-20 15:25:10|6021.7|6021.2|6020.08|6019.58|6021.7|6021.2|6020.08|6019.58|161
1737386720000|2025-01-20 15:25:20|6020.58|6020.08|6020.08|6019.58|6020.58|6020.08|6020.08|6019.58|242
1737386730000|2025-01-20 15:25:30|6020.33|6019.83|6020.58|6020.08|6020.58|6020.08|6020.2|6019.7|128
1737386740000|2025-01-20 15:25:40|6020.45|6019.95|6020.83|6020.33|6020.83|6020.33|6020.33|6019.83|29
1737386750000|2025-01-20 15:25:50|6020.7|6020.2|6020.83|6020.33|6021.08|6020.58|6020.58|6020.08|82
1737386760000|2025-01-20 15:26:00|6020.58|6020.08|6020.7|6020.2|6021.08|6020.58|6020.58|6020.08|140
1737386770000|2025-01-20 15:26:10|6020.83|6020.33|6021.08|6020.58|6021.58|6021.08|6020.7|6020.2|85
1737386780000|2025-01-20 15:26:20|6021.33|6020.83|6021.08|6020.58|6021.58|6021.08|6021.08|6020.58|50
1737386790000|2025-01-20 15:26:30|6020.83|6020.33|6021.08|6020.58|6021.2|6020.7|6020.83|6020.33|47
1737386800000|2025-01-20 15:26:40|6021.2|6020.7|6021.08|6020.58|6021.33|6020.83|6021.08|6020.58|55
1737386810000|2025-01-20 15:26:50|6020.83|6020.33|6020.83|6020.33|6020.95|6020.45|6020.33|6019.83|52
1737386820000|2025-01-20 15:27:00|6020.7|6020.2|6020.08|6019.58|6020.83|6020.33|6020.08|6019.58|64
1737386830000|2025-01-20 15:27:10|6020.33|6019.83|6020.08|6019.58|6020.33|6019.83|6020.08|6019.58|31
1737386840000|2025-01-20 15:27:20|6020.2|6019.7|6020.83|6020.33|6020.83|6020.33|6020.2|6019.7|21
1737386850000|2025-01-20 15:27:30|6020.95|6020.45|6021.33|6020.83|6021.33|6020.83|6020.95|6020.45|54
1737386860000|2025-01-20 15:27:40|6021.08|6020.58|6020.58|6020.08|6021.58|6021.08|6020.58|6020.08|127
1737386870000|2025-01-20 15:27:50|6020.7|6020.2|6020.95|6020.45|6021.08|6020.58|6020.7|6020.2|31
1737386880000|2025-01-20 15:28:00|6020.83|6020.33|6021.08|6020.58|6021.08|6020.58|6020.83|6020.33|45
1737386890000|2025-01-20 15:28:10|6020.83|6020.33|6021.33|6020.83|6021.33|6020.83|6020.83|6020.33|75
1737386900000|2025-01-20 15:28:20|6021.58|6021.08|6020.58|6020.08|6021.58|6021.08|6020.58|6020.08|74
1737386910000|2025-01-20 15:28:30|6020.7|6020.2|6020.08|6019.58|6020.7|6020.2|6020.08|6019.58|60
1737386920000|2025-01-20 15:28:40|6020.2|6019.7|6020.58|6020.08|6020.58|6020.08|6020.08|6019.58|77
1737386930000|2025-01-20 15:28:50|6020.83|6020.33|6020.58|6020.08|6020.83|6020.33|6020.58|6020.08|19
1737386940000|2025-01-20 15:29:00|6020.45|6019.95|6020.58|6020.08|6020.58|6020.08|6020.33|6019.83|41
1737386950000|2025-01-20 15:29:10|6020.83|6020.33|6020.33|6019.83|6020.83|6020.33|6020.33|6019.83|30
1737386960000|2025-01-20 15:29:20|6020.45|6019.95|6020.83|6020.33|6020.83|6020.33|6020.2|6019.7|51
1737386970000|2025-01-20 15:29:30|6020.95|6020.45|6021.08|6020.58|6021.08|6020.58|6020.58|6020.08|40
1737386980000|2025-01-20 15:29:40|6021.33|6020.83|6021.58|6021.08|6021.7|6021.2|6021.33|6020.83|141
1737386990000|2025-01-20 15:29:50|6021.08|6020.58|6021.08|6020.58|6021.33|6020.83|6021.08|6020.58|44
1737387000000|2025-01-20 15:30:00|6020.95|6020.45|6020.83|6020.33|6021.08|6020.58|6020.83|6020.33|65
1737387010000|2025-01-20 15:30:10|6020.95|6020.45|6020.58|6020.08|6021.08|6020.58|6020.58|6020.08|27
1737387020000|2025-01-20 15:30:20|6020.7|6020.2|6020.83|6020.33|6021.33|6020.83|6020.7|6020.2|54
1737387030000|2025-01-20 15:30:30|6020.33|6019.83|6020.83|6020.33|6020.83|6020.33|6020.33|6019.83|101
1737387040000|2025-01-20 15:30:40|6021.08|6020.58|6020.33|6019.83|6021.08|6020.58|6020.33|6019.83|74
1737387050000|2025-01-20 15:30:50|6020.58|6020.08|6020.83|6020.33|6020.83|6020.33|6020.33|6019.83|35
1737387060000|2025-01-20 15:31:00|6020.7|6020.2|6020.33|6019.83|6020.7|6020.2|6020.33|6019.83|43
1737387070000|2025-01-20 15:31:10|6020.08|6019.58|6018.08|6017.58|6020.33|6019.83|6016.33|6015.83|776
1737387080000|2025-01-20 15:31:20|6018.33|6017.83|6019.83|6019.33|6019.83|6019.33|6018.33|6017.83|144
1737387090000|2025-01-20 15:31:30|6019.58|6019.08|6018.58|6018.08|6019.58|6019.08|6018.58|6018.08|77
1737387100000|2025-01-20 15:31:40|6018.7|6018.2|6017.58|6017.08|6018.83|6018.33|6017.58|6017.08|127
1737387110000|2025-01-20 15:31:50|6017.7|6017.2|6018.33|6017.83|6018.45|6017.95|6017.45|6016.95|121
1737387120000|2025-01-20 15:32:00|6018.58|6018.08|6018.58|6018.08|6018.58|6018.08|6018.33|6017.83|58
1737387130000|2025-01-20 15:32:10|6018.83|6018.33|6019.08|6018.58|6019.45|6018.95|6018.83|6018.33|71
1737387140000|2025-01-20 15:32:20|6019.33|6018.83|6019.83|6019.33|6019.95|6019.45|6019.33|6018.83|49
1737387150000|2025-01-20 15:32:30|6019.7|6019.2|6018.33|6017.83|6019.7|6019.2|6018.33|6017.83|78
1737387160000|2025-01-20 15:32:40|6018.58|6018.08|6018.33|6017.83|6018.58|6018.08|6018.33|6017.83|29
1737387170000|2025-01-20 15:32:50|6018.45|6017.95|6018.08|6017.58|6018.45|6017.95|6017.58|6017.08|59
1737387180000|2025-01-20 15:33:00|6017.95|6017.45|6016.58|6016.08|6017.95|6017.45|6016.58|6016.08|118
1737387190000|2025-01-20 15:33:10|6016.33|6015.83|6015.83|6015.33|6016.58|6016.08|6015.58|6015.08|129
1737387200000|2025-01-20 15:33:20|6015.7|6015.2|6017.58|6017.08|6017.58|6017.08|6015.7|6015.2|224
1737387210000|2025-01-20 15:33:30|6017.33|6016.83|6018.08|6017.58|6018.2|6017.7|6017.33|6016.83|42
1737387220000|2025-01-20 15:33:40|6018.2|6017.7|6018.33|6017.83|6018.33|6017.83|6018.08|6017.58|44
1737387230000|2025-01-20 15:33:50|6018.45|6017.95|6018.33|6017.83|6018.58|6018.08|6018.08|6017.58|71
1737387240000|2025-01-20 15:34:00|6018.2|6017.7|6018.83|6018.33|6018.83|6018.33|6018.08|6017.58|60
1737387250000|2025-01-20 15:34:10|6018.95|6018.45|6019.45|6018.95|6019.58|6019.08|6018.83|6018.33|179
1737387260000|2025-01-20 15:34:20|6019.33|6018.83|6019.08|6018.58|6019.83|6019.33|6019.08|6018.58|166
1737387270000|2025-01-20 15:34:30|6019.2|6018.7|6017.83|6017.33|6019.2|6018.7|6017.58|6017.08|102
1737387280000|2025-01-20 15:34:40|6018.08|6017.58|6017.83|6017.33|6018.33|6017.83|6017.83|6017.33|41
1737387290000|2025-01-20 15:34:50|6018.33|6017.83|6018.08|6017.58|6018.33|6017.83|6018.08|6017.58|38
1737387300000|2025-01-20 15:35:00|6018.33|6017.83|6018.33|6017.83|6018.33|6017.83|6017.58|6017.08|56
1737387310000|2025-01-20 15:35:10|6018.45|6017.95|6018.58|6018.08|6018.83|6018.33|6018.33|6017.83|30
1737387320000|2025-01-20 15:35:20|6018.83|6018.33|6018.95|6018.45|6019.08|6018.58|6018.83|6018.33|37
1737387330000|2025-01-20 15:35:30|6019.08|6018.58|6019.33|6018.83|6019.33|6018.83|6018.83|6018.33|28
1737387340000|2025-01-20 15:35:40|6019.08|6018.58|6019.08|6018.58|6019.08|6018.58|6018.83|6018.33|39
1737387350000|2025-01-20 15:35:50|6019.33|6018.83|6019.83|6019.33|6020.08|6019.58|6019.33|6018.83|102
1737387360000|2025-01-20 15:36:00|6019.58|6019.08|6019.08|6018.58|6019.83|6019.33|6019.08|6018.58|91
1737387370000|2025-01-20 15:36:10|6019.2|6018.7|6019.08|6018.58|6019.33|6018.83|6018.83|6018.33|49
1737387380000|2025-01-20 15:36:20|6019.2|6018.7|6018.83|6018.33|6019.95|6019.45|6018.83|6018.33|115
1737387390000|2025-01-20 15:36:30|6018.95|6018.45|6018.83|6018.33|6019.08|6018.58|6018.83|6018.33|22
1737387400000|2025-01-20 15:36:40|6018.95|6018.45|6019.08|6018.58|6019.33|6018.83|6018.83|6018.33|47
1737387410000|2025-01-20 15:36:50|6019.2|6018.7|6019.83|6019.33|6019.83|6019.33|6019.2|6018.7|39
1737387420000|2025-01-20 15:37:00|6020.08|6019.58|6020.33|6019.83|6020.33|6019.83|6020.08|6019.58|99
1737387430000|2025-01-20 15:37:10|6020.08|6019.58|6019.58|6019.08|6020.08|6019.58|6019.58|6019.08|52
1737387440000|2025-01-20 15:37:20|6019.7|6019.2|6018.08|6017.58|6019.7|6019.2|6018.08|6017.58|100
1737387450000|2025-01-20 15:37:30|6018.2|6017.7|6018.33|6017.83|6018.58|6018.08|6018.2|6017.7|43
1737387460000|2025-01-20 15:37:40|6018.58|6018.08|6018.83|6018.33|6018.83|6018.33|6018.33|6017.83|44
1737387470000|2025-01-20 15:37:50|6019.08|6018.58|6018.58|6018.08|6019.08|6018.58|6018.58|6018.08|24
1737387480000|2025-01-20 15:38:00|6018.33|6017.83|6018.08|6017.58|6018.45|6017.95|6018.08|6017.58|47
1737387490000|2025-01-20 15:38:10|6018.58|6018.08|6018.58|6018.08|6018.58|6018.08|6018.33|6017.83|54
1737387500000|2025-01-20 15:38:20|6018.7|6018.2|6018.83|6018.33|6019.08|6018.58|6018.58|6018.08|24
1737387510000|2025-01-20 15:38:30|6018.95|6018.45|6018.83|6018.33|6019.08|6018.58|6018.83|6018.33|36
1737387520000|2025-01-20 15:38:40|6018.95|6018.45|6019.08|6018.58|6019.33|6018.83|6018.83|6018.33|91
1737387530000|2025-01-20 15:38:50|6018.83|6018.33|6019.08|6018.58|6019.33|6018.83|6018.58|6018.08|84
1737387540000|2025-01-20 15:39:00|6018.83|6018.33|6018.33|6017.83|6019.08|6018.58|6018.33|6017.83|73
1737387550000|2025-01-20 15:39:10|6018.45|6017.95|6018.83|6018.33|6018.83|6018.33|6018.33|6017.83|33
1737387560000|2025-01-20 15:39:20|6018.7|6018.2|6018.83|6018.33|6018.83|6018.33|6018.58|6018.08|51
1737387570000|2025-01-20 15:39:30|6019.08|6018.58|6018.83|6018.33|6019.08|6018.58|6018.83|6018.33|20
1737387580000|2025-01-20 15:39:40|6019.08|6018.58|6019.08|6018.58|6019.08|6018.58|6018.83|6018.33|33
1737387590000|2025-01-20 15:39:50|6019.2|6018.7|6019.08|6018.58|6019.33|6018.83|6019.08|6018.58|46
1737387600000|2025-01-20 15:40:00|6019.33|6018.83|6019.33|6018.83|6020.08|6019.58|6019.08|6018.58|223
1737387610000|2025-01-20 15:40:10|6019.45|6018.95|6019.58|6019.08|6019.7|6019.2|6019.33|6018.83|32
1737387620000|2025-01-20 15:40:20|6019.7|6019.2|6020.08|6019.58|6020.08|6019.58|6019.58|6019.08|20
1737387630000|2025-01-20 15:40:30|6020.2|6019.7|6019.33|6018.83|6020.58|6020.08|6019.33|6018.83|177
1737387640000|2025-01-20 15:40:40|6019.58|6019.08|6019.58|6019.08|6019.58|6019.08|6019.33|6018.83|23
1737387650000|2025-01-20 15:40:50|6019.45|6018.95|6018.33|6017.83|6019.58|6019.08|6018.33|6017.83|89
1737387660000|2025-01-20 15:41:00|6018.08|6017.58|6017.33|6016.83|6018.08|6017.58|6016.83|6016.33|215
1737387670000|2025-01-20 15:41:10|6017.2|6016.7|6017.58|6017.08|6017.58|6017.08|6017.2|6016.7|43
1737387680000|2025-01-20 15:41:20|6017.7|6017.2|6017.83|6017.33|6017.83|6017.33|6017.58|6017.08|47
1737387690000|2025-01-20 15:41:30|6017.7|6017.2|6017.08|6016.58|6017.83|6017.33|6017.08|6016.58|51
1737387700000|2025-01-20 15:41:40|6017.33|6016.83|6017.7|6017.2|6017.83|6017.33|6017.33|6016.83|50
1737387710000|2025-01-20 15:41:50|6017.58|6017.08|6017.7|6017.2|6018.08|6017.58|6017.58|6017.08|48
1737387720000|2025-01-20 15:42:00|6017.58|6017.08|6018.08|6017.58|6018.08|6017.58|6017.33|6016.83|86
1737387730000|2025-01-20 15:42:10|6018.2|6017.7|6018.08|6017.58|6018.33|6017.83|6018.08|6017.58|33
1737387740000|2025-01-20 15:42:20|6018.2|6017.7|6017.58|6017.08|6018.2|6017.7|6017.08|6016.58|87
1737387750000|2025-01-20 15:42:30|6017.33|6016.83|6017.33|6016.83|6017.58|6017.08|6017.2|6016.7|41
1737387760000|2025-01-20 15:42:40|6017.2|6016.7|6017.33|6016.83|6017.58|6017.08|6017.08|6016.58|62
1737387770000|2025-01-20 15:42:50|6017.58|6017.08|6017.33|6016.83|6017.58|6017.08|6017.33|6016.83|12
1737387780000|2025-01-20 15:43:00|6017.45|6016.95|6017.33|6016.83|6017.58|6017.08|6017.33|6016.83|36
1737387790000|2025-01-20 15:43:10|6017.45|6016.95|6016.58|6016.08|6017.45|6016.95|6015.83|6015.33|351
1737387800000|2025-01-20 15:43:20|6016.45|6015.95|6016.08|6015.58|6016.58|6016.08|6016.08|6015.58|48
1737387810000|2025-01-20 15:43:30|6016.33|6015.83|6015.95|6015.45|6016.33|6015.83|6015.83|6015.33|71
1737387820000|2025-01-20 15:43:40|6015.83|6015.33|6015.83|6015.33|6016.33|6015.83|6015.83|6015.33|78
1737387830000|2025-01-20 15:43:50|6015.58|6015.08|6012.33|6011.83|6015.58|6015.08|6011.83|6011.33|2161
1737387840000|2025-01-20 15:44:00|6012.7|6012.2|6011.83|6011.33|6012.7|6012.2|6009.95|6009.45|524
1737387850000|2025-01-20 15:44:10|6011.58|6011.08|6012.58|6012.08|6012.83|6012.33|6011.33|6010.83|260
1737387860000|2025-01-20 15:44:20|6012.83|6012.33|6013.83|6013.33|6013.83|6013.33|6012.83|6012.33|136
1737387870000|2025-01-20 15:44:30|6013.58|6013.08|6013.33|6012.83|6013.58|6013.08|6012.83|6012.33|107
1737387880000|2025-01-20 15:44:40|6013.45|6012.95|6013.95|6013.45|6013.95|6013.45|6013.08|6012.58|169
1737387890000|2025-01-20 15:44:50|6013.83|6013.33|6012.83|6012.33|6013.83|6013.33|6012.33|6011.83|117
1737387900000|2025-01-20 15:45:00|6012.95|6012.45|6012.2|6011.7|6012.95|6012.45|6011.83|6011.33|129
1737387910000|2025-01-20 15:45:10|6012.33|6011.83|6011.58|6011.08|6012.58|6012.08|6011.58|6011.08|136
1737387920000|2025-01-20 15:45:20|6011.33|6010.83|6010.45|6009.95|6011.83|6011.33|6010.45|6009.95|192
1737387930000|2025-01-20 15:45:30|6010.58|6010.08|6010.08|6009.58|6011.08|6010.58|6009.58|6009.08|397
1737387940000|2025-01-20 15:45:40|6009.58|6009.08|6009.08|6008.58|6009.58|6009.08|6008.08|6007.58|414
1737387950000|2025-01-20 15:45:50|6008.83|6008.33|6008.7|6008.2|6008.83|6008.33|6008.33|6007.83|213
1737387960000|2025-01-20 15:46:00|6008.83|6008.33|6010.08|6009.58|6010.33|6009.83|6008.83|6008.33|312
1737387970000|2025-01-20 15:46:10|6009.83|6009.33|6010.08|6009.58|6010.08|6009.58|6009.33|6008.83|62
1737387980000|2025-01-20 15:46:20|6010.2|6009.7|6010.33|6009.83|6010.33|6009.83|6009.58|6009.08|51
1737387990000|2025-01-20 15:46:30|6010.45|6009.95|6011.33|6010.83|6011.33|6010.83|6010.33|6009.83|122
1737388000000|2025-01-20 15:46:40|6011.2|6010.7|6010.83|6010.33|6011.2|6010.7|6010.33|6009.83|108
1737388010000|2025-01-20 15:46:50|6011.08|6010.58|6010.83|6010.33|6011.58|6011.08|6010.83|6010.33|117
1737388020000|2025-01-20 15:47:00|6010.95|6010.45|6012.33|6011.83|6012.33|6011.83|6010.95|6010.45|101
1737388030000|2025-01-20 15:47:10|6012.45|6011.95|6011.83|6011.33|6013.33|6012.83|6011.58|6011.08|191
1737388040000|2025-01-20 15:47:20|6011.95|6011.45|6012.58|6012.08|6012.58|6012.08|6011.83|6011.33|74
1737388050000|2025-01-20 15:47:30|6012.7|6012.2|6012.83|6012.33|6013.08|6012.58|6012.58|6012.08|71
1737388060000|2025-01-20 15:47:40|6012.58|6012.08|6013.58|6013.08|6013.58|6013.08|6012.58|6012.08|58
1737388070000|2025-01-20 15:47:50|6013.7|6013.2|6013.58|6013.08|6013.83|6013.33|6013.58|6013.08|104
1737388080000|2025-01-20 15:48:00|6013.7|6013.2|6013.33|6012.83|6013.83|6013.33|6012.83|6012.33|43
1737388090000|2025-01-20 15:48:10|6013.08|6012.58|6013.58|6013.08|6013.83|6013.33|6013.08|6012.58|57
1737388100000|2025-01-20 15:48:20|6013.83|6013.33|6014.33|6013.83|6014.33|6013.83|6013.58|6013.08|123
1737388110000|2025-01-20 15:48:30|6014.45|6013.95|6014.33|6013.83|6014.83|6014.33|6014.33|6013.83|127
1737388120000|2025-01-20 15:48:40|6014.58|6014.08|6015.45|6014.95|6015.45|6014.95|6014.58|6014.08|124
1737388130000|2025-01-20 15:48:50|6015.33|6014.83|6015.08|6014.58|6015.45|6014.95|6015.08|6014.58|60
1737388140000|2025-01-20 15:49:00|6014.83|6014.33|6016.08|6015.58|6016.08|6015.58|6014.83|6014.33|197
1737388150000|2025-01-20 15:49:10|6015.58|6015.08|6015.58|6015.08|6015.83|6015.33|6015.33|6014.83|100
1737388160000|2025-01-20 15:49:20|6015.7|6015.2|6015.58|6015.08|6015.83|6015.33|6015.33|6014.83|39
1737388170000|2025-01-20 15:49:30|6015.33|6014.83|6015.33|6014.83|6015.33|6014.83|6015.33|6014.83|33
1737388180000|2025-01-20 15:49:40|6015.08|6014.58|6015.08|6014.58|6015.08|6014.58|6015.08|6014.58|45
1737388190000|2025-01-20 15:49:50|6015.2|6014.7|6015.33|6014.83|6015.45|6014.95|6015.08|6014.58|51
1737388200000|2025-01-20 15:50:00|6015.2|6014.7|6016.33|6015.83|6016.33|6015.83|6015.08|6014.58|120
1737388210000|2025-01-20 15:50:10|6016.45|6015.95|6016.33|6015.83|6016.58|6016.08|6016.08|6015.58|91
1737388220000|2025-01-20 15:50:20|6016.45|6015.95|6016.58|6016.08|6016.58|6016.08|6016.33|6015.83|51
1737388230000|2025-01-20 15:50:30|6016.45|6015.95|6016.83|6016.33|6016.83|6016.33|6016.08|6015.58|73
1737388240000|2025-01-20 15:50:40|6016.58|6016.08|6016.58|6016.08|6016.7|6016.2|6016.33|6015.83|64
1737388250000|2025-01-20 15:50:50|6016.33|6015.83|6016.58|6016.08|6016.58|6016.08|6016.33|6015.83|36
1737388260000|2025-01-20 15:51:00|6016.83|6016.33|6017.33|6016.83|6017.7|6017.2|6016.7|6016.2|220
1737388270000|2025-01-20 15:51:10|6017.08|6016.58|6016.83|6016.33|6017.45|6016.95|6016.83|6016.33|98
1737388280000|2025-01-20 15:51:20|6016.33|6015.83|6016.33|6015.83|6016.45|6015.95|6016.2|6015.7|148
1737388290000|2025-01-20 15:51:30|6016.08|6015.58|6016.58|6016.08|6016.83|6016.33|6016.08|6015.58|87
1737388300000|2025-01-20 15:51:40|6016.33|6015.83|6016.58|6016.08|6016.58|6016.08|6016.08|6015.58|113
1737388310000|2025-01-20 15:51:50|6016.7|6016.2|6017.08|6016.58|6017.08|6016.58|6016.58|6016.08|163
1737388320000|2025-01-20 15:52:00|6016.83|6016.33|6016.33|6015.83|6016.83|6016.33|6016.33|6015.83|103
1737388330000|2025-01-20 15:52:10|6016.58|6016.08|6016.58|6016.08|6016.58|6016.08|6016.33|6015.83|149
1737388340000|2025-01-20 15:52:20|6016.33|6015.83|6016.58|6016.08|6016.58|6016.08|6016.33|6015.83|20
1737388350000|2025-01-20 15:52:30|6016.45|6015.95|6016.58|6016.08|6016.83|6016.33|6016.33|6015.83|98
1737388360000|2025-01-20 15:52:40|6016.33|6015.83|6016.58|6016.08|6016.58|6016.08|6016.33|6015.83|33
1737388370000|2025-01-20 15:52:50|6016.33|6015.83|6016.08|6015.58|6016.33|6015.83|6016.08|6015.58|45
1737388380000|2025-01-20 15:53:00|6016.33|6015.83|6016.33|6015.83|6016.33|6015.83|6015.83|6015.33|92
1737388390000|2025-01-20 15:53:10|6016.2|6015.7|6016.58|6016.08|6016.58|6016.08|6015.83|6015.33|192
1737388400000|2025-01-20 15:53:20|6016.33|6015.83|6016.58|6016.08|6016.7|6016.2|6016.33|6015.83|47
1737388410000|2025-01-20 15:53:30|6016.33|6015.83|6016.58|6016.08|6016.58|6016.08|6016.33|6015.83|77
1737388420000|2025-01-20 15:53:40|6016.7|6016.2|6016.83|6016.33|6016.83|6016.33|6016.58|6016.08|63
1737388430000|2025-01-20 15:53:50|6016.7|6016.2|6017.33|6016.83|6017.33|6016.83|6016.58|6016.08|68
1737388440000|2025-01-20 15:54:00|6017.2|6016.7|6016.58|6016.08|6017.33|6016.83|6016.58|6016.08|40
1737388450000|2025-01-20 15:54:10|6016.7|6016.2|6017.08|6016.58|6017.08|6016.58|6016.58|6016.08|60
1737388460000|2025-01-20 15:54:20|6016.95|6016.45|6016.83|6016.33|6017.08|6016.58|6016.7|6016.2|38
1737388470000|2025-01-20 15:54:30|6016.95|6016.45|6017.08|6016.58|6017.08|6016.58|6016.95|6016.45|33
1737388480000|2025-01-20 15:54:40|6016.95|6016.45|6016.83|6016.33|6017.08|6016.58|6016.83|6016.33|11
1737388490000|2025-01-20 15:54:50|6016.7|6016.2|6016.83|6016.33|6016.83|6016.33|6016.58|6016.08|17
1737388500000|2025-01-20 15:55:00|6016.58|6016.08|6016.58|6016.08|6016.83|6016.33|6016.33|6015.83|47
1737388510000|2025-01-20 15:55:10|6016.45|6015.95|6016.58|6016.08|6016.58|6016.08|6016.33|6015.83|19
1737388520000|2025-01-20 15:55:20|6016.33|6015.83|6016.33|6015.83|6016.83|6016.33|6016.33|6015.83|34
1737388530000|2025-01-20 15:55:30|6016.45|6015.95|6016.08|6015.58|6016.58|6016.08|6016.08|6015.58|16
1737388540000|2025-01-20 15:55:40|6016.2|6015.7|6016.08|6015.58|6016.33|6015.83|6016.08|6015.58|20
1737388550000|2025-01-20 15:55:50|6016.33|6015.83|6016.33|6015.83|6016.58|6016.08|6016.08|6015.58|42
1737388560000|2025-01-20 15:56:00|6016.58|6016.08|6016.33|6015.83|6016.58|6016.08|6016.2|6015.7|22
1737388570000|2025-01-20 15:56:10|6016.45|6015.95|6017.08|6016.58|6017.08|6016.58|6016.45|6015.95|67
1737388580000|2025-01-20 15:56:20|6017.33|6016.83|6017.33|6016.83|6017.45|6016.95|6017.08|6016.58|96
1737388590000|2025-01-20 15:56:30|6017.2|6016.7|6017.83|6017.33|6018.08|6017.58|6017.08|6016.58|130
1737388600000|2025-01-20 15:56:40|6017.95|6017.45|6018.08|6017.58|6018.45|6017.95|6017.95|6017.45|94
1737388610000|2025-01-20 15:56:50|6018.33|6017.83|6017.58|6017.08|6018.33|6017.83|6017.58|6017.08|70
1737388620000|2025-01-20 15:57:00|6017.83|6017.33|6018.08|6017.58|6018.08|6017.58|6017.83|6017.33|37
1737388630000|2025-01-20 15:57:10|6017.83|6017.33|6017.58|6017.08|6017.83|6017.33|6017.08|6016.58|82
1737388640000|2025-01-20 15:57:20|6017.83|6017.33|6018.08|6017.58|6018.08|6017.58|6017.83|6017.33|50
1737388650000|2025-01-20 15:57:30|6018.33|6017.83|6017.58|6017.08|6018.33|6017.83|6017.33|6016.83|129
1737388660000|2025-01-20 15:57:40|6017.83|6017.33|6017.58|6017.08|6017.83|6017.33|6017.58|6017.08|21
1737388670000|2025-01-20 15:57:50|6017.7|6017.2|6018.08|6017.58|6018.08|6017.58|6017.7|6017.2|56
1737388680000|2025-01-20 15:58:00|6018.2|6017.7|6017.83|6017.33|6018.33|6017.83|6017.83|6017.33|32
1737388690000|2025-01-20 15:58:10|6018.08|6017.58|6017.83|6017.33|6018.08|6017.58|6017.83|6017.33|41
1737388700000|2025-01-20 15:58:20|6017.7|6017.2|6017.08|6016.58|6017.83|6017.33|6016.95|6016.45|101
1737388710000|2025-01-20 15:58:30|6016.95|6016.45|6017.33|6016.83|6017.33|6016.83|6016.83|6016.33|28
1737388720000|2025-01-20 15:58:40|6017.45|6016.95|6017.83|6017.33|6017.83|6017.33|6017.45|6016.95|30
1737388730000|2025-01-20 15:58:50|6017.58|6017.08|6017.33|6016.83|6017.58|6017.08|6017.08|6016.58|28
1737388740000|2025-01-20 15:59:00|6017.2|6016.7|6017.58|6017.08|6017.58|6017.08|6017.08|6016.58|37
1737388750000|2025-01-20 15:59:10|6017.83|6017.33|6018.33|6017.83|6018.33|6017.83|6017.83|6017.33|34
1737388760000|2025-01-20 15:59:20|6018.08|6017.58|6018.08|6017.58|6018.2|6017.7|6018.08|6017.58|8
1737388770000|2025-01-20 15:59:30|6018.2|6017.7|6018.33|6017.83|6018.33|6017.83|6018.2|6017.7|29
1737388780000|2025-01-20 15:59:40|6018.58|6018.08|6018.33|6017.83|6018.58|6018.08|6018.33|6017.83|47
1737388790000|2025-01-20 15:59:50|6018.45|6017.95|6018.33|6017.83|6018.58|6018.08|6018.33|6017.83|38
1737388800000|2025-01-20 16:00:00|6019.08|6018.58|6018.83|6018.33|6019.33|6018.83|6018.58|6018.08|235
1737388810000|2025-01-20 16:00:10|6018.7|6018.2|6019.08|6018.58|6019.2|6018.7|6018.7|6018.2|80
1737388820000|2025-01-20 16:00:20|6018.83|6018.33|6019.08|6018.58|6019.08|6018.58|6018.83|6018.33|52
1737388830000|2025-01-20 16:00:30|6018.95|6018.45|6019.08|6018.58|6019.33|6018.83|6018.83|6018.33|64
1737388840000|2025-01-20 16:00:40|6018.95|6018.45|6019.08|6018.58|6019.08|6018.58|6018.83|6018.33|36
1737388850000|2025-01-20 16:00:50|6018.95|6018.45|6018.83|6018.33|6018.95|6018.45|6018.83|6018.33|19
1737388860000|2025-01-20 16:01:00|6018.33|6017.83|6020.08|6019.58|6020.08|6019.58|6018.33|6017.83|208
1737388870000|2025-01-20 16:01:10|6019.83|6019.33|6022.83|6022.33|6023.33|6022.83|6019.83|6019.33|2010
1737388880000|2025-01-20 16:01:20|6022.2|6021.7|6023.08|6022.58|6023.33|6022.83|6022.08|6021.58|467
1737388890000|2025-01-20 16:01:30|6022.83|6022.33|6023.33|6022.83|6023.58|6023.08|6022.83|6022.33|302
1737388900000|2025-01-20 16:01:40|6023.2|6022.7|6023.58|6023.08|6023.95|6023.45|6023.2|6022.7|226
1737388910000|2025-01-20 16:01:50|6023.83|6023.33|6024.08|6023.58|6024.33|6023.83|6023.58|6023.08|173
1737388920000|2025-01-20 16:02:00|6023.83|6023.33|6023.83|6023.33|6024.08|6023.58|6023.33|6022.83|123
1737388930000|2025-01-20 16:02:10|6024.08|6023.58|6024.08|6023.58|6024.08|6023.58|6023.58|6023.08|167
1737388940000|2025-01-20 16:02:20|6023.95|6023.45|6024.33|6023.83|6024.33|6023.83|6023.83|6023.33|85
1737388950000|2025-01-20 16:02:30|6024.45|6023.95|6024.58|6024.08|6024.58|6024.08|6024.33|6023.83|38
1737388960000|2025-01-20 16:02:40|6024.45|6023.95|6024.33|6023.83|6024.58|6024.08|6024.08|6023.58|62
1737388970000|2025-01-20 16:02:50|6024.2|6023.7|6024.45|6023.95|6024.58|6024.08|6024.2|6023.7|42
1737388980000|2025-01-20 16:03:00|6024.33|6023.83|6024.58|6024.08|6024.58|6024.08|6024.08|6023.58|89
1737388990000|2025-01-20 16:03:10|6024.45|6023.95|6024.33|6023.83|6024.45|6023.95|6024.33|6023.83|19
1737389000000|2025-01-20 16:03:20|6024.2|6023.7|6024.08|6023.58|6024.33|6023.83|6023.95|6023.45|50
1737389010000|2025-01-20 16:03:30|6024.33|6023.83|6024.08|6023.58|6024.58|6024.08|6023.83|6023.33|105
1737389020000|2025-01-20 16:03:40|6024.33|6023.83|6024.33|6023.83|6024.45|6023.95|6024.2|6023.7|50
1737389030000|2025-01-20 16:03:50|6024.45|6023.95|6024.08|6023.58|6024.58|6024.08|6024.08|6023.58|30
1737389040000|2025-01-20 16:04:00|6023.95|6023.45|6024.33|6023.83|6024.33|6023.83|6023.83|6023.33|90
1737389050000|2025-01-20 16:04:10|6024.08|6023.58|6024.33|6023.83|6024.58|6024.08|6024.08|6023.58|53
1737389060000|2025-01-20 16:04:20|6024.2|6023.7|6024.58|6024.08|6024.83|6024.33|6024.2|6023.7|145
1737389070000|2025-01-20 16:04:30|6024.33|6023.83|6024.33|6023.83|6024.58|6024.08|6024.08|6023.58|114
1737389080000|2025-01-20 16:04:40|6024.2|6023.7|6024.33|6023.83|6024.33|6023.83|6024.2|6023.7|16
1737389090000|2025-01-20 16:04:50|6024.2|6023.7|6024.08|6023.58|6024.33|6023.83|6023.83|6023.33|59
1737389100000|2025-01-20 16:05:00|6024.33|6023.83|6024.08|6023.58|6024.33|6023.83|6024.08|6023.58|47
1737389110000|2025-01-20 16:05:10|6024.2|6023.7|6024.33|6023.83|6024.83|6024.33|6024.2|6023.7|177
1737389120000|2025-01-20 16:05:20|6024.2|6023.7|6024.08|6023.58|6024.33|6023.83|6024.08|6023.58|41
1737389130000|2025-01-20 16:05:30|6024.33|6023.83|6024.33|6023.83|6024.58|6024.08|6024.08|6023.58|36
1737389140000|2025-01-20 16:05:40|6024.45|6023.95|6024.33|6023.83|6024.58|6024.08|6024.33|6023.83|36
1737389150000|2025-01-20 16:05:50|6024.2|6023.7|6024.33|6023.83|6024.33|6023.83|6024.2|6023.7|14
1737389160000|2025-01-20 16:06:00|||||||||7
1737389170000|2025-01-20 16:06:10|6024.45|6023.95|6024.58|6024.08|6024.58|6024.08|6024.08|6023.58|44
1737389180000|2025-01-20 16:06:20|6024.45|6023.95|6024.33|6023.83|6024.58|6024.08|6024.33|6023.83|10
1737389190000|2025-01-20 16:06:30|6024.45|6023.95|6024.58|6024.08|6024.58|6024.08|6024.33|6023.83|15
1737389200000|2025-01-20 16:06:40|6024.7|6024.2|6024.95|6024.45|6025.08|6024.58|6024.7|6024.2|92
1737389210000|2025-01-20 16:06:50|6024.83|6024.33|6025.08|6024.58|6025.08|6024.58|6024.83|6024.33|29
1737389220000|2025-01-20 16:07:00|6024.83|6024.33|6024.83|6024.33|6025.08|6024.58|6024.83|6024.33|34
1737389230000|2025-01-20 16:07:10|6024.95|6024.45|6025.08|6024.58|6025.08|6024.58|6024.83|6024.33|18
1737389240000|2025-01-20 16:07:20|6024.95|6024.45|6024.33|6023.83|6024.95|6024.45|6024.33|6023.83|56
1737389250000|2025-01-20 16:07:30|6024.45|6023.95|6024.83|6024.33|6024.83|6024.33|6024.33|6023.83|28
1737389260000|2025-01-20 16:07:40|6024.7|6024.2|6024.33|6023.83|6024.83|6024.33|6024.33|6023.83|46
1737389270000|2025-01-20 16:07:50|6024.2|6023.7|6023.83|6023.33|6024.33|6023.83|6023.58|6023.08|107
1737389280000|2025-01-20 16:08:00|6023.7|6023.2|6023.83|6023.33|6023.83|6023.33|6023.58|6023.08|30
1737389290000|2025-01-20 16:08:10|6023.58|6023.08|6023.58|6023.08|6023.83|6023.33|6023.58|6023.08|35
1737389300000|2025-01-20 16:08:20|6023.7|6023.2|6023.83|6023.33|6023.83|6023.33|6023.7|6023.2|21
1737389310000|2025-01-20 16:08:30|6024.08|6023.58|6023.95|6023.45|6024.08|6023.58|6023.83|6023.33|25
1737389320000|2025-01-20 16:08:40|6023.83|6023.33|6023.58|6023.08|6023.83|6023.33|6023.33|6022.83|23
1737389330000|2025-01-20 16:08:50|6023.45|6022.95|6023.33|6022.83|6023.58|6023.08|6023.33|6022.83|17
1737389340000|2025-01-20 16:09:00|6023.45|6022.95|6023.08|6022.58|6023.58|6023.08|6023.08|6022.58|67
1737389350000|2025-01-20 16:09:10|6023.33|6022.83|6024.83|6024.33|6024.83|6024.33|6023.2|6022.7|199
1737389360000|2025-01-20 16:09:20|6024.95|6024.45|6024.58|6024.08|6024.95|6024.45|6024.58|6024.08|71
1737389370000|2025-01-20 16:09:30|6024.33|6023.83|6024.33|6023.83|6024.58|6024.08|6024.33|6023.83|40
1737389380000|2025-01-20 16:09:40|6024.45|6023.95|6024.33|6023.83|6024.58|6024.08|6024.33|6023.83|30
1737389390000|2025-01-20 16:09:50|6024.45|6023.95|6023.83|6023.33|6024.58|6024.08|6023.83|6023.33|34
1737389400000|2025-01-20 16:10:00|6024.08|6023.58|6024.08|6023.58|6024.33|6023.83|6023.83|6023.33|103
1737389410000|2025-01-20 16:10:10|||||||||15
1737389420000|2025-01-20 16:10:20|6023.58|6023.08|6024.33|6023.83|6024.33|6023.83|6023.58|6023.08|46
1737389430000|2025-01-20 16:10:30|6024.2|6023.7|6023.83|6023.33|6024.33|6023.83|6023.83|6023.33|6
1737389440000|2025-01-20 16:10:40|6023.95|6023.45|6024.08|6023.58|6024.08|6023.58|6023.95|6023.45|14
1737389450000|2025-01-20 16:10:50|6023.83|6023.33|6024.08|6023.58|6024.08|6023.58|6023.83|6023.33|16
1737389460000|2025-01-20 16:11:00|6023.83|6023.33|6023.83|6023.33|6024.08|6023.58|6023.83|6023.33|25
1737389470000|2025-01-20 16:11:10|6024.08|6023.58|6022.83|6022.33|6024.08|6023.58|6022.83|6022.33|170
1737389480000|2025-01-20 16:11:20|6023.08|6022.58|6022.58|6022.08|6023.08|6022.58|6022.58|6022.08|70
1737389490000|2025-01-20 16:11:30|6022.83|6022.33|6022.58|6022.08|6022.83|6022.33|6022.58|6022.08|51
1737389500000|2025-01-20 16:11:40|6022.33|6021.83|6022.33|6021.83|6022.33|6021.83|6021.7|6021.2|111
1737389510000|2025-01-20 16:11:50|6022.2|6021.7|6022.08|6021.58|6022.33|6021.83|6021.83|6021.33|63
1737389520000|2025-01-20 16:12:00|6021.95|6021.45|6022.08|6021.58|6022.08|6021.58|6021.33|6020.83|88
1737389530000|2025-01-20 16:12:10|6022.33|6021.83|6021.95|6021.45|6022.33|6021.83|6021.95|6021.45|48
1737389540000|2025-01-20 16:12:20|6022.08|6021.58|6021.83|6021.33|6022.08|6021.58|6021.58|6021.08|20
1737389550000|2025-01-20 16:12:30|6021.58|6021.08|6020.58|6020.08|6021.58|6021.08|6020.58|6020.08|119
1737389560000|2025-01-20 16:12:40|6020.83|6020.33|6021.33|6020.83|6021.33|6020.83|6020.83|6020.33|84
1737389570000|2025-01-20 16:12:50|6021.45|6020.95|6021.58|6021.08|6021.58|6021.08|6021.08|6020.58|61
1737389580000|2025-01-20 16:13:00|6021.83|6021.33|6021.83|6021.33|6022.08|6021.58|6021.83|6021.33|157
1737389590000|2025-01-20 16:13:10|6021.58|6021.08|6021.83|6021.33|6022.08|6021.58|6021.58|6021.08|66
1737389600000|2025-01-20 16:13:20|6021.58|6021.08|6021.58|6021.08|6021.7|6021.2|6021.33|6020.83|24
1737389610000|2025-01-20 16:13:30|6021.33|6020.83|6021.33|6020.83|6021.45|6020.95|6021.33|6020.83|82
1737389620000|2025-01-20 16:13:40|6021.2|6020.7|6021.33|6020.83|6021.33|6020.83|6021.08|6020.58|9
1737389630000|2025-01-20 16:13:50|6021.2|6020.7|6022.33|6021.83|6022.58|6022.08|6021.2|6020.7|142
1737389640000|2025-01-20 16:14:00|6022.45|6021.95|6023.58|6023.08|6023.58|6023.08|6022.45|6021.95|90
1737389650000|2025-01-20 16:14:10|6023.33|6022.83|6023.08|6022.58|6023.33|6022.83|6023.08|6022.58|29
1737389660000|2025-01-20 16:14:20|6023.33|6022.83|6023.33|6022.83|6023.33|6022.83|6023.08|6022.58|27
1737389670000|2025-01-20 16:14:30|6023.2|6022.7|6023.33|6022.83|6023.33|6022.83|6023.08|6022.58|12
1737389680000|2025-01-20 16:14:40|6023.2|6022.7|6023.33|6022.83|6023.33|6022.83|6023.08|6022.58|11
1737389690000|2025-01-20 16:14:50|6023.58|6023.08|6023.33|6022.83|6023.58|6023.08|6023.33|6022.83|49
1737389700000|2025-01-20 16:15:00|6023.45|6022.95|6023.08|6022.58|6023.58|6023.08|6022.83|6022.33|65
1737389710000|2025-01-20 16:15:10|6022.95|6022.45|6023.33|6022.83|6023.33|6022.83|6022.83|6022.33|58
1737389720000|2025-01-20 16:15:20|6023.58|6023.08|6023.58|6023.08|6024.08|6023.58|6023.58|6023.08|92
1737389730000|2025-01-20 16:15:30|6023.33|6022.83|6022.7|6022.2|6023.33|6022.83|6022.45|6021.95|102
1737389740000|2025-01-20 16:15:40|6022.83|6022.33|6022.45|6021.95|6022.83|6022.33|6022.45|6021.95|32
1737389750000|2025-01-20 16:15:50|6022.33|6021.83|6022.83|6022.33|6022.83|6022.33|6022.33|6021.83|49
1737389760000|2025-01-20 16:16:00|6023.08|6022.58|6023.33|6022.83|6023.33|6022.83|6023.08|6022.58|52
1737389770000|2025-01-20 16:16:10|6023.45|6022.95|6023.58|6023.08|6023.83|6023.33|6023.45|6022.95|60
1737389780000|2025-01-20 16:16:20|||||||||19
1737389790000|2025-01-20 16:16:30|6023.08|6022.58|6022.83|6022.33|6023.08|6022.58|6022.83|6022.33|41
1737389800000|2025-01-20 16:16:40|6023.08|6022.58|6023.08|6022.58|6023.08|6022.58|6022.58|6022.08|44
1737389810000|2025-01-20 16:16:50|6022.83|6022.33|6022.08|6021.58|6022.83|6022.33|6022.08|6021.58|75
1737389820000|2025-01-20 16:17:00|6022.33|6021.83|6022.58|6022.08|6022.58|6022.08|6022.08|6021.58|80
1737389830000|2025-01-20 16:17:10|6022.7|6022.2|6022.58|6022.08|6022.7|6022.2|6022.58|6022.08|5
1737389840000|2025-01-20 16:17:20|6022.33|6021.83|6022.58|6022.08|6022.58|6022.08|6022.33|6021.83|23
1737389850000|2025-01-20 16:17:30|6022.33|6021.83|6022.33|6021.83|6022.33|6021.83|6022.33|6021.83|23
1737389860000|2025-01-20 16:17:40|6022.2|6021.7|6021.83|6021.33|6022.2|6021.7|6021.33|6020.83|88
1737389870000|2025-01-20 16:17:50|6021.58|6021.08|6022.33|6021.83|6022.33|6021.83|6021.58|6021.08|45
1737389880000|2025-01-20 16:18:00|6022.2|6021.7|6022.33|6021.83|6022.33|6021.83|6021.95|6021.45|26
1737389890000|2025-01-20 16:18:10|6022.58|6022.08|6022.95|6022.45|6022.95|6022.45|6022.58|6022.08|18
1737389900000|2025-01-20 16:18:20|6022.83|6022.33|6022.95|6022.45|6022.95|6022.45|6022.58|6022.08|21
1737389910000|2025-01-20 16:18:30|6022.83|6022.33|6023.08|6022.58|6023.33|6022.83|6022.83|6022.33|22
1737389920000|2025-01-20 16:18:40|6023.2|6022.7|6023.08|6022.58|6023.33|6022.83|6022.58|6022.08|50
1737389930000|2025-01-20 16:18:50|6022.95|6022.45|6022.33|6021.83|6023.08|6022.58|6022.33|6021.83|29
1737389940000|2025-01-20 16:19:00|6022.2|6021.7|6021.83|6021.33|6022.2|6021.7|6021.58|6021.08|60
1737389950000|2025-01-20 16:19:10|6021.7|6021.2|6022.58|6022.08|6022.7|6022.2|6021.58|6021.08|74
1737389960000|2025-01-20 16:19:20|6022.33|6021.83|6022.58|6022.08|6022.58|6022.08|6022.33|6021.83|16
1737389970000|2025-01-20 16:19:30|6022.7|6022.2|6022.83|6022.33|6022.83|6022.33|6022.08|6021.58|147
1737389980000|2025-01-20 16:19:40|6022.7|6022.2|6022.83|6022.33|6023.08|6022.58|6022.7|6022.2|48
1737389990000|2025-01-20 16:19:50|6023.08|6022.58|6023.08|6022.58|6023.08|6022.58|6022.83|6022.33|25
1737390000000|2025-01-20 16:20:00|6023.33|6022.83|6023.08|6022.58|6023.33|6022.83|6022.83|6022.33|88
1737390010000|2025-01-20 16:20:10|6023.2|6022.7|6023.33|6022.83|6023.33|6022.83|6022.83|6022.33|51
1737390020000|2025-01-20 16:20:20|6023.58|6023.08|6023.08|6022.58|6023.58|6023.08|6023.08|6022.58|38
1737390030000|2025-01-20 16:20:30|6023.2|6022.7|6023.33|6022.83|6023.58|6023.08|6023.08|6022.58|36
1737390040000|2025-01-20 16:20:40|6023.58|6023.08|6023.58|6023.08|6023.58|6023.08|6023.33|6022.83|18
1737390050000|2025-01-20 16:20:50|6023.7|6023.2|6023.08|6022.58|6023.83|6023.33|6023.08|6022.58|31
1737390060000|2025-01-20 16:21:00|6023.2|6022.7|6023.7|6023.2|6023.83|6023.33|6023.2|6022.7|29
1737390070000|2025-01-20 16:21:10|6023.83|6023.33|6023.83|6023.33|6024.08|6023.58|6023.58|6023.08|46
1737390080000|2025-01-20 16:21:20|6023.95|6023.45|6023.33|6022.83|6023.95|6023.45|6023.33|6022.83|43
1737390090000|2025-01-20 16:21:30|6023.58|6023.08|6023.83|6023.33|6023.83|6023.33|6023.33|6022.83|62
1737390100000|2025-01-20 16:21:40|6023.95|6023.45|6024.58|6024.08|6024.83|6024.33|6023.95|6023.45|117
1737390110000|2025-01-20 16:21:50|6024.45|6023.95|6024.58|6024.08|6024.58|6024.08|6024.33|6023.83|27
1737390120000|2025-01-20 16:22:00|6024.7|6024.2|6024.83|6024.33|6025.33|6024.83|6024.58|6024.08|245
1737390130000|2025-01-20 16:22:10|6024.58|6024.08|6024.83|6024.33|6024.83|6024.33|6024.58|6024.08|54
1737390140000|2025-01-20 16:22:20|6025.08|6024.58|6024.83|6024.33|6025.2|6024.7|6024.83|6024.33|49
1737390150000|2025-01-20 16:22:30|6024.58|6024.08|6024.83|6024.33|6024.83|6024.33|6024.58|6024.08|45
1737390160000|2025-01-20 16:22:40|6024.7|6024.2|6024.83|6024.33|6025.08|6024.58|6024.58|6024.08|29
1737390170000|2025-01-20 16:22:50|6025.08|6024.58|6025.08|6024.58|6025.08|6024.58|6024.83|6024.33|51
1737390180000|2025-01-20 16:23:00|6024.95|6024.45|6025.08|6024.58|6025.08|6024.58|6024.83|6024.33|32
1737390190000|2025-01-20 16:23:10|6024.95|6024.45|6025.08|6024.58|6025.08|6024.58|6024.83|6024.33|56
1737390200000|2025-01-20 16:23:20|||||||||21
1737390210000|2025-01-20 16:23:30|6025.33|6024.83|6025.58|6025.08|6025.7|6025.2|6025.33|6024.83|55
1737390220000|2025-01-20 16:23:40|6025.45|6024.95|6025.58|6025.08|6025.7|6025.2|6025.33|6024.83|42
1737390230000|2025-01-20 16:23:50|6025.7|6025.2|6025.83|6025.33|6025.83|6025.33|6025.58|6025.08|16
1737390240000|2025-01-20 16:24:00|6026.08|6025.58|6025.83|6025.33|6026.08|6025.58|6025.83|6025.33|54
1737390250000|2025-01-20 16:24:10|6025.7|6025.2|6025.58|6025.08|6025.83|6025.33|6025.33|6024.83|56
1737390260000|2025-01-20 16:24:20|6025.45|6024.95|6025.58|6025.08|6025.58|6025.08|6025.45|6024.95|12
1737390270000|2025-01-20 16:24:30|6025.45|6024.95|6025.33|6024.83|6025.58|6025.08|6025.33|6024.83|22
1737390280000|2025-01-20 16:24:40|6025.45|6024.95|6025.08|6024.58|6025.58|6025.08|6024.58|6024.08|232
1737390290000|2025-01-20 16:24:50|6024.95|6024.45|6025.08|6024.58|6025.08|6024.58|6024.95|6024.45|49
1737390300000|2025-01-20 16:25:00|6024.83|6024.33|6025.08|6024.58|6025.58|6025.08|6024.83|6024.33|187
1737390310000|2025-01-20 16:25:10|6024.95|6024.45|6025.33|6024.83|6025.58|6025.08|6024.95|6024.45|57
1737390320000|2025-01-20 16:25:20|6025.45|6024.95|6025.58|6025.08|6025.58|6025.08|6025.45|6024.95|30
1737390330000|2025-01-20 16:25:30|6025.45|6024.95|6024.83|6024.33|6025.45|6024.95|6024.83|6024.33|41
1737390340000|2025-01-20 16:25:40|6024.95|6024.45|6025.08|6024.58|6025.08|6024.58|6024.83|6024.33|33
1737390350000|2025-01-20 16:25:50|6024.95|6024.45|6022.83|6022.33|6024.95|6024.45|6022.83|6022.33|244
1737390360000|2025-01-20 16:26:00|6023.08|6022.58|6022.58|6022.08|6023.2|6022.7|6022.33|6021.83|164
1737390370000|2025-01-20 16:26:10|6022.83|6022.33|6023.33|6022.83|6023.33|6022.83|6022.83|6022.33|60
1737390380000|2025-01-20 16:26:20|6023.58|6023.08|6023.33|6022.83|6023.58|6023.08|6023.33|6022.83|38
1737390390000|2025-01-20 16:26:30|6023.45|6022.95|6023.08|6022.58|6023.45|6022.95|6023.08|6022.58|28
1737390400000|2025-01-20 16:26:40|6023.33|6022.83|6023.33|6022.83|6023.33|6022.83|6023.2|6022.7|32
1737390410000|2025-01-20 16:26:50|6023.58|6023.08|6024.08|6023.58|6024.2|6023.7|6023.58|6023.08|97
1737390420000|2025-01-20 16:27:00|6024.45|6023.95|6024.33|6023.83|6024.58|6024.08|6024.33|6023.83|54
1737390430000|2025-01-20 16:27:10|6024.2|6023.7|6024.33|6023.83|6024.33|6023.83|6024.2|6023.7|34
1737390440000|2025-01-20 16:27:20|6024.2|6023.7|6023.58|6023.08|6024.2|6023.7|6023.33|6022.83|53
1737390450000|2025-01-20 16:27:30|6023.83|6023.33|6023.58|6023.08|6023.83|6023.33|6023.58|6023.08|23
1737390460000|2025-01-20 16:27:40|6023.33|6022.83|6023.83|6023.33|6023.83|6023.33|6023.33|6022.83|60
1737390470000|2025-01-20 16:27:50|6023.95|6023.45|6024.08|6023.58|6024.08|6023.58|6023.33|6022.83|48
1737390480000|2025-01-20 16:28:00|6024.2|6023.7|6023.83|6023.33|6024.33|6023.83|6023.83|6023.33|96
1737390490000|2025-01-20 16:28:10|6023.95|6023.45|6023.83|6023.33|6024.08|6023.58|6023.83|6023.33|30
1737390500000|2025-01-20 16:28:20|6022.33|6021.83|6023.33|6022.83|6023.33|6022.83|6022.33|6021.83|345
1737390510000|2025-01-20 16:28:30|||||||||47
1737390520000|2025-01-20 16:28:40|6023.58|6023.08|6023.83|6023.33|6023.83|6023.33|6023.58|6023.08|42
1737390530000|2025-01-20 16:28:50|6023.95|6023.45|6023.83|6023.33|6024.33|6023.83|6023.83|6023.33|97
1737390540000|2025-01-20 16:29:00|6023.95|6023.45|6023.83|6023.33|6024.33|6023.83|6023.58|6023.08|77
1737390550000|2025-01-20 16:29:10|6023.58|6023.08|6023.08|6022.58|6024.08|6023.58|6022.83|6022.33|305
1737390560000|2025-01-20 16:29:20|6023.2|6022.7|6023.08|6022.58|6023.58|6023.08|6023.08|6022.58|80
1737390570000|2025-01-20 16:29:30|6023.2|6022.7|6023.58|6023.08|6023.58|6023.08|6023.2|6022.7|43
1737390580000|2025-01-20 16:29:40|6023.45|6022.95|6023.83|6023.33|6023.83|6023.33|6023.33|6022.83|214
1737390590000|2025-01-20 16:29:50|6024.08|6023.58|6023.83|6023.33|6024.08|6023.58|6023.83|6023.33|35
1737390600000|2025-01-20 16:30:00|6023.95|6023.45|6024.58|6024.08|6024.83|6024.33|6023.33|6022.83|210
1737390610000|2025-01-20 16:30:10|6024.83|6024.33|6024.83|6024.33|6024.83|6024.33|6024.58|6024.08|54
1737390620000|2025-01-20 16:30:20|6025.08|6024.58|6024.33|6023.83|6025.08|6024.58|6024.33|6023.83|105
1737390630000|2025-01-20 16:30:30|6024.2|6023.7|6024.83|6024.33|6024.83|6024.33|6024.08|6023.58|171
1737390640000|2025-01-20 16:30:40|6024.58|6024.08|6023.83|6023.33|6024.83|6024.33|6023.83|6023.33|146
1737390650000|2025-01-20 16:30:50|6023.95|6023.45|6025.08|6024.58|6025.33|6024.83|6023.95|6023.45|168
1737390660000|2025-01-20 16:31:00|6025.33|6024.83|6025.08|6024.58|6025.33|6024.83|6025.08|6024.58|31
1737390670000|2025-01-20 16:31:10|6025.2|6024.7|6025.08|6024.58|6025.2|6024.7|6025.08|6024.58|29
1737390680000|2025-01-20 16:31:20|6024.33|6023.83|6024.58|6024.08|6024.83|6024.33|6024.33|6023.83|57
1737390690000|2025-01-20 16:31:30|6024.7|6024.2|6025.08|6024.58|6025.08|6024.58|6024.7|6024.2|81
1737390700000|2025-01-20 16:31:40|6024.95|6024.45|6024.58|6024.08|6024.95|6024.45|6024.58|6024.08|37
1737390710000|2025-01-20 16:31:50|6024.83|6024.33|6025.08|6024.58|6025.08|6024.58|6024.83|6024.33|51
1737390720000|2025-01-20 16:32:00|6025.33|6024.83|6024.58|6024.08|6025.33|6024.83|6024.58|6024.08|73
1737390730000|2025-01-20 16:32:10|6024.7|6024.2|6024.58|6024.08|6024.83|6024.33|6024.58|6024.08|40
1737390740000|2025-01-20 16:32:20|6024.7|6024.2|6024.58|6024.08|6024.83|6024.33|6024.58|6024.08|20
1737390750000|2025-01-20 16:32:30|6024.33|6023.83|6024.33|6023.83|6024.45|6023.95|6024.33|6023.83|32
1737390760000|2025-01-20 16:32:40|6024.45|6023.95|6024.33|6023.83|6024.58|6024.08|6024.33|6023.83|21
1737390770000|2025-01-20 16:32:50|6024.2|6023.7|6024.08|6023.58|6024.2|6023.7|6024.08|6023.58|42
1737390780000|2025-01-20 16:33:00|6024.33|6023.83|6024.58|6024.08|6024.58|6024.08|6024.2|6023.7|30
1737390790000|2025-01-20 16:33:10|6024.83|6024.33|6024.33|6023.83|6024.83|6024.33|6024.33|6023.83|28
1737390800000|2025-01-20 16:33:20|6024.45|6023.95|6024.83|6024.33|6024.83|6024.33|6024.33|6023.83|48
1737390810000|2025-01-20 16:33:30|6024.7|6024.2|6024.83|6024.33|6024.83|6024.33|6024.58|6024.08|32
1737390820000|2025-01-20 16:33:40|6024.7|6024.2|6024.58|6024.08|6024.83|6024.33|6024.58|6024.08|13
1737390830000|2025-01-20 16:33:50|6024.33|6023.83|6024.33|6023.83|6024.33|6023.83|6024.33|6023.83|20
1737390840000|2025-01-20 16:34:00|6024.2|6023.7|6023.83|6023.33|6024.33|6023.83|6023.7|6023.2|56
1737390850000|2025-01-20 16:34:10|6023.58|6023.08|6024.33|6023.83|6024.33|6023.83|6023.58|6023.08|63
1737390860000|2025-01-20 16:34:20|6024.2|6023.7|6024.2|6023.7|6024.33|6023.83|6024.08|6023.58|46
1737390870000|2025-01-20 16:34:30|6024.33|6023.83|6023.83|6023.33|6024.33|6023.83|6023.83|6023.33|21
1737390880000|2025-01-20 16:34:40|6023.95|6023.45|6023.58|6023.08|6024.08|6023.58|6023.33|6022.83|41
1737390890000|2025-01-20 16:34:50|6023.45|6022.95|6023.7|6023.2|6023.83|6023.33|6023.33|6022.83|84
1737390900000|2025-01-20 16:35:00|6023.58|6023.08|6023.83|6023.33|6024.2|6023.7|6023.58|6023.08|80
1737390910000|2025-01-20 16:35:10|6024.33|6023.83|6023.83|6023.33|6024.33|6023.83|6023.83|6023.33|74
1737390920000|2025-01-20 16:35:20|6024.08|6023.58|6024.33|6023.83|6024.33|6023.83|6023.83|6023.33|40
1737390930000|2025-01-20 16:35:30|6024.2|6023.7|6024.33|6023.83|6024.33|6023.83|6023.95|6023.45|77
1737390940000|2025-01-20 16:35:40|6024.2|6023.7|6022.83|6022.33|6024.2|6023.7|6022.83|6022.33|146
1737390950000|2025-01-20 16:35:50|6022.95|6022.45|6022.95|6022.45|6022.95|6022.45|6022.58|6022.08|81
1737390960000|2025-01-20 16:36:00|6023.08|6022.58|6023.33|6022.83|6023.58|6023.08|6023.08|6022.58|56
1737390970000|2025-01-20 16:36:10|6023.58|6023.08|6023.83|6023.33|6024.08|6023.58|6023.58|6023.08|46
1737390980000|2025-01-20 16:36:20|6023.7|6023.2|6024.58|6024.08|6024.58|6024.08|6023.58|6023.08|63
1737390990000|2025-01-20 16:36:30|6024.83|6024.33|6025.33|6024.83|6025.33|6024.83|6024.83|6024.33|92
1737391000000|2025-01-20 16:36:40|6025.45|6024.95|6025.58|6025.08|6025.83|6025.33|6025.33|6024.83|123
1737391010000|2025-01-20 16:36:50|6025.7|6025.2|6025.33|6024.83|6025.83|6025.33|6025.33|6024.83|103
1737391020000|2025-01-20 16:37:00|6025.2|6024.7|6025.83|6025.33|6025.83|6025.33|6025.08|6024.58|89
1737391030000|2025-01-20 16:37:10|6025.7|6025.2|6025.83|6025.33|6025.83|6025.33|6025.58|6025.08|40
1737391040000|2025-01-20 16:37:20|6025.7|6025.2|6025.83|6025.33|6025.83|6025.33|6025.58|6025.08|36
1737391050000|2025-01-20 16:37:30|6025.7|6025.2|6025.58|6025.08|6025.7|6025.2|6025.58|6025.08|17
1737391060000|2025-01-20 16:37:40|6025.33|6024.83|6025.08|6024.58|6025.33|6024.83|6025.08|6024.58|48
1737391070000|2025-01-20 16:37:50|6025.33|6024.83|6025.58|6025.08|6025.58|6025.08|6025.33|6024.83|23
1737391080000|2025-01-20 16:38:00|||||||||7
1737391090000|2025-01-20 16:38:10|6025.7|6025.2|6025.33|6024.83|6025.83|6025.33|6025.33|6024.83|48
1737391100000|2025-01-20 16:38:20|6024.83|6024.33|6025.33|6024.83|6025.33|6024.83|6024.83|6024.33|69
1737391110000|2025-01-20 16:38:30|6025.58|6025.08|6025.08|6024.58|6025.58|6025.08|6025.08|6024.58|63
1737391120000|2025-01-20 16:38:40|6025.33|6024.83|6025.33|6024.83|6025.33|6024.83|6025.33|6024.83|19
1737391130000|2025-01-20 16:38:50|6025.2|6024.7|6025.08|6024.58|6025.2|6024.7|6025.08|6024.58|14
1737391140000|2025-01-20 16:39:00|||||||||2
1737391150000|2025-01-20 16:39:10|6024.95|6024.45|6025.08|6024.58|6025.08|6024.58|6024.95|6024.45|27
1737391160000|2025-01-20 16:39:20|6025.33|6024.83|6025.83|6025.33|6025.83|6025.33|6025.33|6024.83|72
1737391170000|2025-01-20 16:39:30|6026.08|6025.58|6025.58|6025.08|6026.08|6025.58|6025.58|6025.08|47
1737391180000|2025-01-20 16:39:40|6025.7|6025.2|6025.08|6024.58|6025.7|6025.2|6024.83|6024.33|106
1737391190000|2025-01-20 16:39:50|6025.33|6024.83|6025.58|6025.08|6025.58|6025.08|6025.33|6024.83|38
1737391200000|2025-01-20 16:40:00|6025.33|6024.83|6024.83|6024.33|6025.33|6024.83|6024.83|6024.33|24
1737391210000|2025-01-20 16:40:10|6024.95|6024.45|6024.83|6024.33|6025.08|6024.58|6024.83|6024.33|11
1737391220000|2025-01-20 16:40:20|6024.58|6024.08|6025.08|6024.58|6025.08|6024.58|6024.58|6024.08|62
1737391230000|2025-01-20 16:40:30|6025.33|6024.83|6025.33|6024.83|6025.33|6024.83|6025.08|6024.58|24
1737391240000|2025-01-20 16:40:40|6025.45|6024.95|6025.58|6025.08|6025.58|6025.08|6025.45|6024.95|10
1737391250000|2025-01-20 16:40:50|||||||||7
1737391260000|2025-01-20 16:41:00|6025.83|6025.33|6025.83|6025.33|6025.83|6025.33|6025.58|6025.08|43
1737391270000|2025-01-20 16:41:10|6025.7|6025.2|6025.83|6025.33|6025.83|6025.33|6025.58|6025.08|7
1737391280000|2025-01-20 16:41:20|6025.7|6025.2|6025.83|6025.33|6025.83|6025.33|6025.7|6025.2|10
1737391290000|2025-01-20 16:41:30|6025.58|6025.08|6025.33|6024.83|6025.58|6025.08|6025.33|6024.83|47
1737391300000|2025-01-20 16:41:40|6025.45|6024.95|6025.33|6024.83|6025.58|6025.08|6025.33|6024.83|12
1737391310000|2025-01-20 16:41:50|6025.08|6024.58|6025.58|6025.08|6025.58|6025.08|6025.08|6024.58|31
1737391320000|2025-01-20 16:42:00|6025.45|6024.95|6025.33|6024.83|6025.58|6025.08|6025.33|6024.83|44
1737391330000|2025-01-20 16:42:10|6025.08|6024.58|6025.08|6024.58|6025.33|6024.83|6025.08|6024.58|58
1737391340000|2025-01-20 16:42:20|6024.95|6024.45|6024.83|6024.33|6025.08|6024.58|6024.58|6024.08|66
1737391350000|2025-01-20 16:42:30|6024.58|6024.08|6024.58|6024.08|6024.83|6024.33|6024.33|6023.83|52
1737391360000|2025-01-20 16:42:40|6024.45|6023.95|6024.58|6024.08|6024.58|6024.08|6024.08|6023.58|49
1737391370000|2025-01-20 16:42:50|6024.33|6023.83|6024.33|6023.83|6024.33|6023.83|6024.33|6023.83|10
1737391380000|2025-01-20 16:43:00|6024.2|6023.7|6023.83|6023.33|6024.33|6023.83|6023.83|6023.33|28
1737391390000|2025-01-20 16:43:10|6024.08|6023.58|6023.58|6023.08|6024.08|6023.58|6023.58|6023.08|43
1737391400000|2025-01-20 16:43:20|6023.45|6022.95|6023.58|6023.08|6023.58|6023.08|6023.33|6022.83|60
1737391410000|2025-01-20 16:43:30|6023.45|6022.95|6024.08|6023.58|6024.08|6023.58|6023.33|6022.83|36
1737391420000|2025-01-20 16:43:40|6023.95|6023.45|6023.83|6023.33|6024.08|6023.58|6023.58|6023.08|52
1737391440000|2025-01-20 16:44:00|6023.95|6023.45|6023.58|6023.08|6023.95|6023.45|6023.58|6023.08|17
1737391450000|2025-01-20 16:44:10|6023.7|6023.2|6023.58|6023.08|6023.83|6023.33|6023.45|6022.95|54
1737391460000|2025-01-20 16:44:20|6023.45|6022.95|6023.58|6023.08|6023.58|6023.08|6023.08|6022.58|40
1737391470000|2025-01-20 16:44:30|6023.33|6022.83|6023.45|6022.95|6023.58|6023.08|6023.33|6022.83|25
1737391480000|2025-01-20 16:44:40|6023.33|6022.83|6023.58|6023.08|6023.58|6023.08|6023.33|6022.83|1
1737391490000|2025-01-20 16:44:50|6023.83|6023.33|6023.83|6023.33|6023.83|6023.33|6023.58|6023.08|27
1737391500000|2025-01-20 16:45:00|6023.7|6023.2|6023.83|6023.33|6023.83|6023.33|6023.58|6023.08|23
1737391510000|2025-01-20 16:45:10|6023.58|6023.08|6023.83|6023.33|6024.08|6023.58|6023.58|6023.08|35
1737391520000|2025-01-20 16:45:20|6023.58|6023.08|6023.58|6023.08|6023.58|6023.08|6023.08|6022.58|91
1737391530000|2025-01-20 16:45:30|6023.7|6023.2|6023.58|6023.08|6023.83|6023.33|6023.58|6023.08|35
1737391540000|2025-01-20 16:45:40|6023.7|6023.2|6023.83|6023.33|6023.83|6023.33|6023.7|6023.2|3
1737391550000|2025-01-20 16:45:50|6023.95|6023.45|6024.08|6023.58|6024.33|6023.83|6023.95|6023.45|45
1737391560000|2025-01-20 16:46:00|6024.33|6023.83|6024.58|6024.08|6024.58|6024.08|6024.33|6023.83|40
1737391570000|2025-01-20 16:46:10|6024.33|6023.83|6024.58|6024.08|6024.58|6024.08|6024.33|6023.83|27
1737391580000|2025-01-20 16:46:20|6024.45|6023.95|6024.45|6023.95|6024.58|6024.08|6024.33|6023.83|8
1737391590000|2025-01-20 16:46:30|6024.58|6024.08|6024.33|6023.83|6024.58|6024.08|6024.33|6023.83|30
1737391600000|2025-01-20 16:46:40|6024.08|6023.58|6024.58|6024.08|6024.58|6024.08|6024.08|6023.58|22
1737391610000|2025-01-20 16:46:50|6024.45|6023.95|6024.2|6023.7|6024.58|6024.08|6024.08|6023.58|17
1737391620000|2025-01-20 16:47:00|6024.08|6023.58|6023.83|6023.33|6024.08|6023.58|6023.83|6023.33|23
1737391630000|2025-01-20 16:47:10|6023.95|6023.45|6024.58|6024.08|6024.58|6024.08|6023.95|6023.45|62
1737391640000|2025-01-20 16:47:20|6024.45|6023.95|6024.45|6023.95|6024.58|6024.08|6024.45|6023.95|96
1737391650000|2025-01-20 16:47:30|6024.33|6023.83|6024.58|6024.08|6024.58|6024.08|6024.33|6023.83|23
1737391660000|2025-01-20 16:47:40|6024.45|6023.95|6024.33|6023.83|6024.45|6023.95|6024.33|6023.83|7
1737391670000|2025-01-20 16:47:50|6024.58|6024.08|6024.33|6023.83|6024.58|6024.08|6024.33|6023.83|20
1737391680000|2025-01-20 16:48:00|6024.45|6023.95|6024.83|6024.33|6024.83|6024.33|6024.33|6023.83|35
1737391690000|2025-01-20 16:48:10|||||||||3
1737391700000|2025-01-20 16:48:20|6024.7|6024.2|6024.58|6024.08|6024.7|6024.2|6024.58|6024.08|8
1737391730000|2025-01-20 16:48:50|6024.33|6023.83|6024.33|6023.83|6024.45|6023.95|6024.33|6023.83|26
1737391740000|2025-01-20 16:49:00|6024.2|6023.7|6024.33|6023.83|6024.33|6023.83|6024.08|6023.58|16
1737391750000|2025-01-20 16:49:10|6024.45|6023.95|6024.58|6024.08|6024.58|6024.08|6024.45|6023.95|3
1737391760000|2025-01-20 16:49:20|6024.45|6023.95|6024.33|6023.83|6024.58|6024.08|6024.33|6023.83|46
1737391770000|2025-01-20 16:49:30|6024.58|6024.08|6024.58|6024.08|6024.58|6024.08|6024.33|6023.83|18
1737391780000|2025-01-20 16:49:40|6024.45|6023.95|6024.45|6023.95|6024.58|6024.08|6024.45|6023.95|9
1737391790000|2025-01-20 16:49:50|6024.58|6024.08|6024.58|6024.08|6024.58|6024.08|6024.58|6024.08|9
1737391800000|2025-01-20 16:50:00|6024.7|6024.2|6024.58|6024.08|6024.7|6024.2|6024.58|6024.08|26
1737391810000|2025-01-20 16:50:10|6024.83|6024.33|6024.7|6024.2|6024.83|6024.33|6024.7|6024.2|17
1737391820000|2025-01-20 16:50:20|6024.58|6024.08|6024.58|6024.08|6024.83|6024.33|6024.58|6024.08|5
1737391830000|2025-01-20 16:50:30|6024.7|6024.2|6024.83|6024.33|6025.08|6024.58|6024.7|6024.2|59
1737391840000|2025-01-20 16:50:40|||||||||1
1737391850000|2025-01-20 16:50:50|||||||||5
1737391860000|2025-01-20 16:51:00|6024.7|6024.2|6024.58|6024.08|6024.83|6024.33|6024.58|6024.08|14
1737391870000|2025-01-20 16:51:10|6024.7|6024.2|6024.83|6024.33|6024.83|6024.33|6024.7|6024.2|12
1737391880000|2025-01-20 16:51:20|6024.58|6024.08|6024.58|6024.08|6024.58|6024.08|6024.58|6024.08|5
1737391890000|2025-01-20 16:51:30|6024.7|6024.2|6024.83|6024.33|6024.83|6024.33|6024.58|6024.08|25
1737391910000|2025-01-20 16:51:50|6024.7|6024.2|6024.83|6024.33|6024.83|6024.33|6024.58|6024.08|23
1737391920000|2025-01-20 16:52:00|6024.7|6024.2|6024.33|6023.83|6024.83|6024.33|6024.33|6023.83|52
1737391930000|2025-01-20 16:52:10|6024.45|6023.95|6024.58|6024.08|6024.58|6024.08|6024.33|6023.83|21
1737391940000|2025-01-20 16:52:20|6024.83|6024.33|6024.83|6024.33|6024.83|6024.33|6024.7|6024.2|54
1737391950000|2025-01-20 16:52:30|6025.08|6024.58|6025.08|6024.58|6025.58|6025.08|6024.83|6024.33|212
1737391960000|2025-01-20 16:52:40|6025.33|6024.83|6025.58|6025.08|6025.83|6025.33|6025.33|6024.83|104
1737391970000|2025-01-20 16:52:50|6025.83|6025.33|6025.58|6025.08|6025.83|6025.33|6025.58|6025.08|27
1737391980000|2025-01-20 16:53:00|6025.7|6025.2|6025.58|6025.08|6025.7|6025.2|6025.58|6025.08|39
1737391990000|2025-01-20 16:53:10|6025.33|6024.83|6025.33|6024.83|6025.45|6024.95|6025.33|6024.83|22
1737392000000|2025-01-20 16:53:20|||||||||10
1737392010000|2025-01-20 16:53:30|6025.58|6025.08|6025.08|6024.58|6025.58|6025.08|6025.08|6024.58|25
1737392020000|2025-01-20 16:53:40|6025.2|6024.7|6025.08|6024.58|6025.33|6024.83|6025.08|6024.58|33
1737392030000|2025-01-20 16:53:50|6025.33|6024.83|6025.08|6024.58|6025.33|6024.83|6025.08|6024.58|33
1737392040000|2025-01-20 16:54:00|6024.83|6024.33|6024.58|6024.08|6024.83|6024.33|6024.58|6024.08|55
1737392050000|2025-01-20 16:54:10|6024.83|6024.33|6024.58|6024.08|6024.83|6024.33|6024.58|6024.08|19
1737392060000|2025-01-20 16:54:20|||||||||2
1737392070000|2025-01-20 16:54:30|6024.45|6023.95|6024.33|6023.83|6024.58|6024.08|6024.33|6023.83|7
1737392080000|2025-01-20 16:54:40|6024.08|6023.58|6024.08|6023.58|6024.08|6023.58|6023.83|6023.33|90
1737392090000|2025-01-20 16:54:50|6023.83|6023.33|6023.58|6023.08|6024.08|6023.58|6023.58|6023.08|72
1737392100000|2025-01-20 16:55:00|6023.7|6023.2|6023.7|6023.2|6023.95|6023.45|6023.45|6022.95|92
1737392110000|2025-01-20 16:55:10|6023.58|6023.08|6023.58|6023.08|6023.7|6023.2|6023.58|6023.08|4
1737392120000|2025-01-20 16:55:20|6023.45|6022.95|6023.58|6023.08|6023.58|6023.08|6023.33|6022.83|9
1737392130000|2025-01-20 16:55:30|||||||||7
1737392140000|2025-01-20 16:55:40|6023.33|6022.83|6023.33|6022.83|6023.33|6022.83|6023.33|6022.83|7
1737392150000|2025-01-20 16:55:50|6023.45|6022.95|6023.33|6022.83|6023.58|6023.08|6023.33|6022.83|10
1737392160000|2025-01-20 16:56:00|6023.45|6022.95|6023.2|6022.7|6023.58|6023.08|6023.08|6022.58|55
1737392170000|2025-01-20 16:56:10|6023.08|6022.58|6023.08|6022.58|6023.33|6022.83|6022.95|6022.45|85
1737392180000|2025-01-20 16:56:20|6023.33|6022.83|6023.33|6022.83|6023.33|6022.83|6023.33|6022.83|16
1737392190000|2025-01-20 16:56:30|||||||||1
1737392200000|2025-01-20 16:56:40|6023.45|6022.95|6023.33|6022.83|6023.45|6022.95|6023.33|6022.83|124
1737392210000|2025-01-20 16:56:50|6023.45|6022.95|6023.58|6023.08|6023.58|6023.08|6023.45|6022.95|8
1737392220000|2025-01-20 16:57:00|6023.33|6022.83|6023.33|6022.83|6023.33|6022.83|6023.33|6022.83|40
1737392230000|2025-01-20 16:57:10|||||||||24
1737392240000|2025-01-20 16:57:20|6023.58|6023.08|6023.58|6023.08|6023.58|6023.08|6023.58|6023.08|13
1737392250000|2025-01-20 16:57:30|6023.33|6022.83|6023.33|6022.83|6023.33|6022.83|6023.33|6022.83|16
1737392260000|2025-01-20 16:57:40|6023.45|6022.95|6023.33|6022.83|6023.45|6022.95|6023.33|6022.83|6
1737392290000|2025-01-20 16:58:10|6023.45|6022.95|6023.33|6022.83|6023.58|6023.08|6023.33|6022.83|18
1737392300000|2025-01-20 16:58:20|6023.2|6022.7|6022.83|6022.33|6023.2|6022.7|6022.58|6022.08|48
1737392310000|2025-01-20 16:58:30|6022.7|6022.2|6022.33|6021.83|6022.7|6022.2|6022.2|6021.7|125
1737392320000|2025-01-20 16:58:40|6022.2|6021.7|6021.83|6021.33|6022.33|6021.83|6021.58|6021.08|91
1737392330000|2025-01-20 16:58:50|6021.7|6021.2|6021.08|6020.58|6021.7|6021.2|6020.83|6020.33|112
1737392340000|2025-01-20 16:59:00|6020.95|6020.45|6021.58|6021.08|6021.58|6021.08|6020.95|6020.45|77
1737392350000|2025-01-20 16:59:10|6021.83|6021.33|6021.58|6021.08|6021.95|6021.45|6021.58|6021.08|40
1737392360000|2025-01-20 16:59:20|6021.7|6021.2|6021.08|6020.58|6021.7|6021.2|6021.08|6020.58|35
1737392370000|2025-01-20 16:59:30|6020.95|6020.45|6021.08|6020.58|6021.08|6020.58|6019.58|6019.08|292
1737392380000|2025-01-20 16:59:40|6020.83|6020.33|6021.08|6020.58|6021.08|6020.58|6020.83|6020.33|26
1737392390000|2025-01-20 16:59:50|6020.95|6020.45|6020.45|6019.95|6021.08|6020.58|6020.45|6019.95|56
1737392400000|2025-01-20 17:00:00|6019.58|6019.08|6021.08|6020.58|6021.08|6020.58|6019.58|6019.08|246
1737392410000|2025-01-20 17:00:10|6020.83|6020.33|6021.08|6020.58|6021.33|6020.83|6020.83|6020.33|103
1737392420000|2025-01-20 17:00:20|6021.2|6020.7|6020.2|6019.7|6021.33|6020.83|6020.2|6019.7|120
1737392430000|2025-01-20 17:00:30|6020.08|6019.58|6020.83|6020.33|6020.83|6020.33|6020.08|6019.58|26
1737392440000|2025-01-20 17:00:40|6021.08|6020.58|6020.95|6020.45|6021.08|6020.58|6020.83|6020.33|15
1737392450000|2025-01-20 17:00:50|6020.58|6020.08|6021.2|6020.7|6021.2|6020.7|6020.58|6020.08|41
1737392460000|2025-01-20 17:01:00|6021.33|6020.83|6020.83|6020.33|6021.33|6020.83|6020.83|6020.33|78
1737392470000|2025-01-20 17:01:10|6020.95|6020.45|6020.58|6020.08|6020.95|6020.45|6020.33|6019.83|61
1737392480000|2025-01-20 17:01:20|6020.45|6019.95|6020.33|6019.83|6020.45|6019.95|6020.08|6019.58|29
1737392490000|2025-01-20 17:01:30|6020.58|6020.08|6021.33|6020.83|6021.33|6020.83|6020.58|6020.08|60
1737392500000|2025-01-20 17:01:40|6021.58|6021.08|6021.58|6021.08|6021.58|6021.08|6021.33|6020.83|30
1737392510000|2025-01-20 17:01:50|6021.45|6020.95|6021.33|6020.83|6021.58|6021.08|6021.33|6020.83|24
1737392520000|2025-01-20 17:02:00|6021.45|6020.95|6021.58|6021.08|6021.58|6021.08|6021.45|6020.95|8
1737392530000|2025-01-20 17:02:10|6021.83|6021.33|6021.83|6021.33|6021.83|6021.33|6021.58|6021.08|13
1737392540000|2025-01-20 17:02:20|6021.7|6021.2|6022.33|6021.83|6022.33|6021.83|6021.7|6021.2|93
1737392550000|2025-01-20 17:02:30|6022.08|6021.58|6022.33|6021.83|6022.45|6021.95|6022.08|6021.58|41
1737392570000|2025-01-20 17:02:50|6022.2|6021.7|6021.58|6021.08|6022.33|6021.83|6021.58|6021.08|57
1737392580000|2025-01-20 17:03:00|6021.33|6020.83|6022.08|6021.58|6022.08|6021.58|6020.95|6020.45|87
1737392590000|2025-01-20 17:03:10|6022.2|6021.7|6022.08|6021.58|6022.33|6021.83|6021.83|6021.33|74
1737392600000|2025-01-20 17:03:20|6022.33|6021.83|6022.33|6021.83|6022.33|6021.83|6022.33|6021.83|12
1737392610000|2025-01-20 17:03:30|6022.2|6021.7|6022.2|6021.7|6022.2|6021.7|6022.08|6021.58|21
1737392620000|2025-01-20 17:03:40|6022.08|6021.58|6022.33|6021.83|6022.33|6021.83|6022.08|6021.58|9
1737392630000|2025-01-20 17:03:50|6022.2|6021.7|6022.33|6021.83|6022.33|6021.83|6022.2|6021.7|24
1737392640000|2025-01-20 17:04:00|6022.58|6022.08|6022.83|6022.33|6022.83|6022.33|6022.33|6021.83|32
1737392650000|2025-01-20 17:04:10|6022.7|6022.2|6023.33|6022.83|6023.45|6022.95|6022.58|6022.08|213
1737392660000|2025-01-20 17:04:20|6023.58|6023.08|6021.83|6021.33|6023.58|6023.08|6021.83|6021.33|108
1737392670000|2025-01-20 17:04:30|6022.08|6021.58|6022.33|6021.83|6022.33|6021.83|6021.83|6021.33|129
1737392680000|2025-01-20 17:04:40|6022.08|6021.58|6021.83|6021.33|6022.08|6021.58|6021.83|6021.33|29
1737392690000|2025-01-20 17:04:50|6021.95|6021.45|6021.45|6020.95|6021.95|6021.45|6021.45|6020.95|24
1737392700000|2025-01-20 17:05:00|6021.33|6020.83|6020.83|6020.33|6021.58|6021.08|6020.58|6020.08|155
1737392710000|2025-01-20 17:05:10|6020.7|6020.2|6020.83|6020.33|6020.83|6020.33|6020.7|6020.2|66
1737392720000|2025-01-20 17:05:20|6021.08|6020.58|6020.83|6020.33|6021.08|6020.58|6020.83|6020.33|21
1737392730000|2025-01-20 17:05:30|6020.7|6020.2|6019.95|6019.45|6020.7|6020.2|6019.95|6019.45|68
1737392740000|2025-01-20 17:05:40|6019.83|6019.33|6019.83|6019.33|6020.08|6019.58|6019.83|6019.33|89
1737392750000|2025-01-20 17:05:50|6019.7|6019.2|6019.33|6018.83|6019.83|6019.33|6019.2|6018.7|150
1737392760000|2025-01-20 17:06:00|6019.45|6018.95|6019.33|6018.83|6019.58|6019.08|6019.33|6018.83|80
1737392770000|2025-01-20 17:06:10|6019.58|6019.08|6019.33|6018.83|6019.58|6019.08|6019.33|6018.83|81
1737392780000|2025-01-20 17:06:20|6019.45|6018.95|6019.08|6018.58|6019.58|6019.08|6019.08|6018.58|115
1737392790000|2025-01-20 17:06:30|6019.2|6018.7|6019.2|6018.7|6019.33|6018.83|6018.83|6018.33|118
1737392800000|2025-01-20 17:06:40|6019.08|6018.58|6019.08|6018.58|6019.2|6018.7|6019.08|6018.58|54
1737392810000|2025-01-20 17:06:50|6018.95|6018.45|6018.95|6018.45|6019.08|6018.58|6018.83|6018.33|56
1737392820000|2025-01-20 17:07:00|6018.83|6018.33|6019.33|6018.83|6019.33|6018.83|6018.83|6018.33|41
1737392830000|2025-01-20 17:07:10|6019.08|6018.58|6017.7|6017.2|6019.08|6018.58|6017.33|6016.83|234
1737392840000|2025-01-20 17:07:20|6017.83|6017.33|6017.08|6016.58|6017.83|6017.33|6016.83|6016.33|214
1737392850000|2025-01-20 17:07:30|6017.33|6016.83|6017.33|6016.83|6017.58|6017.08|6017.33|6016.83|31
1737392860000|2025-01-20 17:07:40|6017.58|6017.08|6017.83|6017.33|6018.08|6017.58|6017.58|6017.08|37
1737392870000|2025-01-20 17:07:50|6017.95|6017.45|6017.58|6017.08|6017.95|6017.45|6017.58|6017.08|18
1737392880000|2025-01-20 17:08:00|6017.7|6017.2|6018.08|6017.58|6018.08|6017.58|6017.58|6017.08|23
1737392890000|2025-01-20 17:08:10|6018.33|6017.83|6018.58|6018.08|6018.7|6018.2|6018.2|6017.7|41
1737392900000|2025-01-20 17:08:20|6018.7|6018.2|6019.08|6018.58|6019.2|6018.7|6018.7|6018.2|64
1737392910000|2025-01-20 17:08:30|6018.83|6018.33|6018.7|6018.2|6018.83|6018.33|6018.58|6018.08|99
1737392920000|2025-01-20 17:08:40|6018.58|6018.08|6018.58|6018.08|6018.83|6018.33|6018.58|6018.08|17
1737392930000|2025-01-20 17:08:50|6018.83|6018.33|6018.83|6018.33|6018.83|6018.33|6018.83|6018.33|8
1737392940000|2025-01-20 17:09:00|6018.7|6018.2|6019.08|6018.58|6019.08|6018.58|6018.7|6018.2|35
1737392950000|2025-01-20 17:09:10|6018.95|6018.45|6019.08|6018.58|6019.08|6018.58|6018.83|6018.33|28
1737392960000|2025-01-20 17:09:20|6018.83|6018.33|6019.08|6018.58|6019.08|6018.58|6018.83|6018.33|33
1737392970000|2025-01-20 17:09:30|6019.33|6018.83|6019.58|6019.08|6019.58|6019.08|6019.33|6018.83|76
1737392980000|2025-01-20 17:09:40|6019.33|6018.83|6019.33|6018.83|6019.58|6019.08|6019.33|6018.83|37
1737392990000|2025-01-20 17:09:50|6019.45|6018.95|6019.33|6018.83|6019.45|6018.95|6019.08|6018.58|18
1737393000000|2025-01-20 17:10:00|6019.45|6018.95|6019.33|6018.83|6019.7|6019.2|6019.33|6018.83|37
1737393010000|2025-01-20 17:10:10|6019.45|6018.95|6019.45|6018.95|6019.58|6019.08|6019.33|6018.83|11
1737393020000|2025-01-20 17:10:20|6019.58|6019.08|6019.58|6019.08|6019.7|6019.2|6019.58|6019.08|19
1737393030000|2025-01-20 17:10:30|6019.83|6019.33|6019.83|6019.33|6020.08|6019.58|6019.58|6019.08|71
1737393040000|2025-01-20 17:10:40|6020.08|6019.58|6020.08|6019.58|6020.08|6019.58|6020.08|6019.58|28
1737393050000|2025-01-20 17:10:50|6019.83|6019.33|6020.08|6019.58|6020.08|6019.58|6019.83|6019.33|59
1737393060000|2025-01-20 17:11:00|6020.2|6019.7|6020.58|6020.08|6020.58|6020.08|6020.2|6019.7|33
1737393070000|2025-01-20 17:11:10|6020.45|6019.95|6020.58|6020.08|6020.58|6020.08|6020.33|6019.83|29
1737393080000|2025-01-20 17:11:20|6020.7|6020.2|6020.08|6019.58|6020.7|6020.2|6020.08|6019.58|124
1737393090000|2025-01-20 17:11:30|6020.2|6019.7|6020.58|6020.08|6020.58|6020.08|6020.08|6019.58|14
1737393100000|2025-01-20 17:11:40|6020.45|6019.95|6020.58|6020.08|6020.7|6020.2|6020.45|6019.95|51
1737393110000|2025-01-20 17:11:50|6020.7|6020.2|6021.08|6020.58|6021.08|6020.58|6020.58|6020.08|50
1737393120000|2025-01-20 17:12:00|6020.95|6020.45|6020.58|6020.08|6021.08|6020.58|6020.33|6019.83|74
1737393130000|2025-01-20 17:12:10|6020.45|6019.95|6020.08|6019.58|6020.58|6020.08|6020.08|6019.58|57
1737393140000|2025-01-20 17:12:20|||||||||2
1737393150000|2025-01-20 17:12:30|6020.2|6019.7|6020.33|6019.83|6020.45|6019.95|6020.2|6019.7|40
1737393160000|2025-01-20 17:12:40|6020.45|6019.95|6021.08|6020.58|6021.08|6020.58|6020.45|6019.95|111
1737393170000|2025-01-20 17:12:50|||||||||27
1737393180000|2025-01-20 17:13:00|6020.83|6020.33|6021.33|6020.83|6021.33|6020.83|6020.83|6020.33|23
1737393190000|2025-01-20 17:13:10|6021.08|6020.58|6021.08|6020.58|6021.08|6020.58|6021.08|6020.58|23
1737393200000|2025-01-20 17:13:20|6021.2|6020.7|6021.08|6020.58|6021.33|6020.83|6021.08|6020.58|12
1737393210000|2025-01-20 17:13:30|6020.95|6020.45|6021.08|6020.58|6021.08|6020.58|6020.95|6020.45|13
1737393230000|2025-01-20 17:13:50|6021.2|6020.7|6020.83|6020.33|6021.2|6020.7|6020.83|6020.33|20
1737393240000|2025-01-20 17:14:00|6020.33|6019.83|6020.58|6020.08|6020.7|6020.2|6020.2|6019.7|171
1737393250000|2025-01-20 17:14:10|6020.33|6019.83|6020.08|6019.58|6020.45|6019.95|6020.08|6019.58|15
1737393260000|2025-01-20 17:14:20|6019.83|6019.33|6019.58|6019.08|6020.33|6019.83|6019.33|6018.83|80
1737393270000|2025-01-20 17:14:30|6019.33|6018.83|6019.33|6018.83|6019.58|6019.08|6019.33|6018.83|10
1737393280000|2025-01-20 17:14:40|6019.08|6018.58|6019.08|6018.58|6019.33|6018.83|6019.08|6018.58|68
1737393290000|2025-01-20 17:14:50|6019.2|6018.7|6019.33|6018.83|6019.33|6018.83|6019.08|6018.58|16
1737393300000|2025-01-20 17:15:00|6019.2|6018.7|6018.58|6018.08|6019.2|6018.7|6018.45|6017.95|30
1737393310000|2025-01-20 17:15:10|6018.7|6018.2|6018.83|6018.33|6018.95|6018.45|6018.7|6018.2|17
1737393320000|2025-01-20 17:15:20|6018.7|6018.2|6019.08|6018.58|6019.08|6018.58|6018.7|6018.2|28
1737393330000|2025-01-20 17:15:30|6019.33|6018.83|6019.08|6018.58|6019.33|6018.83|6019.08|6018.58|20
1737393340000|2025-01-20 17:15:40|6019.2|6018.7|6019.33|6018.83|6019.33|6018.83|6019.2|6018.7|12
1737393350000|2025-01-20 17:15:50|6019.08|6018.58|6019.33|6018.83|6019.33|6018.83|6019.08|6018.58|8
1737393360000|2025-01-20 17:16:00|6019.45|6018.95|6019.33|6018.83|6019.58|6019.08|6019.33|6018.83|11
1737393370000|2025-01-20 17:16:10|6019.45|6018.95|6019.58|6019.08|6019.83|6019.33|6019.45|6018.95|28
1737393380000|2025-01-20 17:16:20|6019.7|6019.2|6019.83|6019.33|6019.83|6019.33|6019.58|6019.08|17
1737393390000|2025-01-20 17:16:30|6019.58|6019.08|6019.58|6019.08|6019.83|6019.33|6019.45|6018.95|30
1737393400000|2025-01-20 17:16:40|6019.7|6019.2|6019.83|6019.33|6019.83|6019.33|6019.45|6018.95|30
1737393410000|2025-01-20 17:16:50|6019.7|6019.2|6019.83|6019.33|6019.83|6019.33|6019.58|6019.08|34
1737393420000|2025-01-20 17:17:00|6019.58|6019.08|6019.83|6019.33|6019.83|6019.33|6019.58|6019.08|39
1737393430000|2025-01-20 17:17:10|6020.08|6019.58|6019.83|6019.33|6020.08|6019.58|6019.83|6019.33|27
1737393440000|2025-01-20 17:17:20|6020.08|6019.58|6018.83|6018.33|6020.33|6019.83|6018.83|6018.33|84
1737393450000|2025-01-20 17:17:30|6018.95|6018.45|6019.08|6018.58|6019.08|6018.58|6018.58|6018.08|51
1737393460000|2025-01-20 17:17:40|6019.2|6018.7|6019.33|6018.83|6019.58|6019.08|6019.08|6018.58|21
1737393470000|2025-01-20 17:17:50|6019.45|6018.95|6019.58|6019.08|6019.58|6019.08|6019.33|6018.83|18
1737393480000|2025-01-20 17:18:00|6019.7|6019.2|6020.33|6019.83|6020.45|6019.95|6019.7|6019.2|74
1737393490000|2025-01-20 17:18:10|6020.2|6019.7|6020.08|6019.58|6020.2|6019.7|6020.08|6019.58|13
1737393500000|2025-01-20 17:18:20|6020.2|6019.7|6020.08|6019.58|6020.2|6019.7|6020.08|6019.58|6
1737393510000|2025-01-20 17:18:30|6019.95|6019.45|6019.58|6019.08|6019.95|6019.45|6019.58|6019.08|24
1737393520000|2025-01-20 17:18:40|6019.45|6018.95|6019.08|6018.58|6019.45|6018.95|6018.95|6018.45|37
1737393530000|2025-01-20 17:18:50|6018.83|6018.33|6018.83|6018.33|6019.08|6018.58|6018.83|6018.33|26
1737393540000|2025-01-20 17:19:00|6018.58|6018.08|6019.08|6018.58|6019.08|6018.58|6018.33|6017.83|131
1737393550000|2025-01-20 17:19:10|6019.2|6018.7|6019.33|6018.83|6019.58|6019.08|6019.08|6018.58|50
1737393560000|2025-01-20 17:19:20|6019.2|6018.7|6019.33|6018.83|6019.45|6018.95|6019.2|6018.7|23
1737393590000|2025-01-20 17:19:50|6019.45|6018.95|6019.33|6018.83|6019.45|6018.95|6019.33|6018.83|47
1737393600000|2025-01-20 17:20:00|6019.45|6018.95|6020.33|6019.83|6020.33|6019.83|6019.33|6018.83|44
1737393610000|2025-01-20 17:20:10|6020.58|6020.08|6021.33|6020.83|6021.58|6021.08|6020.58|6020.08|155
1737393620000|2025-01-20 17:20:20|6021.58|6021.08|6021.58|6021.08|6021.95|6021.45|6021.33|6020.83|85
1737393630000|2025-01-20 17:20:30|6021.45|6020.95|6021.2|6020.7|6021.58|6021.08|6021.08|6020.58|39
1737393640000|2025-01-20 17:20:40|6021.33|6020.83|6021.2|6020.7|6021.83|6021.33|6021.08|6020.58|38
1737393650000|2025-01-20 17:20:50|6021.33|6020.83|6021.58|6021.08|6021.58|6021.08|6021.33|6020.83|18
1737393660000|2025-01-20 17:21:00|6021.33|6020.83|6021.33|6020.83|6021.45|6020.95|6021.08|6020.58|32
1737393670000|2025-01-20 17:21:10|6021.58|6021.08|6021.83|6021.33|6022.08|6021.58|6021.58|6021.08|48
1737393680000|2025-01-20 17:21:20|6021.95|6021.45|6022.08|6021.58|6022.33|6021.83|6021.83|6021.33|64
1737393690000|2025-01-20 17:21:30|6021.95|6021.45|6021.83|6021.33|6021.95|6021.45|6021.83|6021.33|23
1737393700000|2025-01-20 17:21:40|6021.7|6021.2|6021.33|6020.83|6021.83|6021.33|6021.33|6020.83|61
1737393710000|2025-01-20 17:21:50|6021.2|6020.7|6021.08|6020.58|6021.33|6020.83|6021.08|6020.58|15
1737393720000|2025-01-20 17:22:00|6021.2|6020.7|6020.83|6020.33|6021.33|6020.83|6020.83|6020.33|33
1737393730000|2025-01-20 17:22:10|6020.7|6020.2|6020.58|6020.08|6020.83|6020.33|6020.58|6020.08|26
1737393740000|2025-01-20 17:22:20|6020.7|6020.2|6020.83|6020.33|6021.08|6020.58|6020.7|6020.2|31
1737393750000|2025-01-20 17:22:30|6020.58|6020.08|6021.08|6020.58|6021.08|6020.58|6020.58|6020.08|39
1737393760000|2025-01-20 17:22:40|6021.33|6020.83|6021.58|6021.08|6021.58|6021.08|6021.33|6020.83|26
1737393770000|2025-01-20 17:22:50|6021.45|6020.95|6021.58|6021.08|6021.58|6021.08|6021.33|6020.83|20
1737393780000|2025-01-20 17:23:00|6021.33|6020.83|6021.33|6020.83|6021.33|6020.83|6021.33|6020.83|19
1737393790000|2025-01-20 17:23:10|6021.58|6021.08|6021.58|6021.08|6021.58|6021.08|6021.58|6021.08|31
1737393800000|2025-01-20 17:23:20|6021.83|6021.33|6021.58|6021.08|6021.83|6021.33|6021.58|6021.08|31
1737393810000|2025-01-20 17:23:30|||||||||44
1737393820000|2025-01-20 17:23:40|||||||||76
1737393830000|2025-01-20 17:23:50|6021.33|6020.83|6021.58|6021.08|6021.58|6021.08|6021.33|6020.83|53
1737393840000|2025-01-20 17:24:00|6021.83|6021.33|6022.33|6021.83|6022.33|6021.83|6021.83|6021.33|49
1737393850000|2025-01-20 17:24:10|6022.45|6021.95|6022.33|6021.83|6022.58|6022.08|6022.33|6021.83|14
1737393860000|2025-01-20 17:24:20|6022.45|6021.95|6022.58|6022.08|6022.58|6022.08|6022.45|6021.95|9
1737393870000|2025-01-20 17:24:30|6022.83|6022.33|6022.58|6022.08|6022.83|6022.33|6022.58|6022.08|59
1737393880000|2025-01-20 17:24:40|6022.33|6021.83|6022.33|6021.83|6022.33|6021.83|6022.33|6021.83|17
1737393890000|2025-01-20 17:24:50|6022.08|6021.58|6015.2|6014.7|6022.08|6021.58|6014.95|6014.45|1817
1737393900000|2025-01-20 17:25:00|6014.83|6014.33|6016.7|6016.2|6018.83|6018.33|6012.83|6012.33|2452
1737393910000|2025-01-20 17:25:10|6017.33|6016.83|6017.33|6016.83|6018.83|6018.33|6015.2|6014.7|590
1737393920000|2025-01-20 17:25:20|6017.58|6017.08|6016.08|6015.58|6017.83|6017.33|6016.08|6015.58|356
1737393930000|2025-01-20 17:25:30|6016.58|6016.08|6015.95|6015.45|6018.33|6017.83|6015.95|6015.45|485
1737393940000|2025-01-20 17:25:40|6015.83|6015.33|6013.83|6013.33|6015.83|6015.33|6013.2|6012.7|365
1737393950000|2025-01-20 17:25:50|6013.95|6013.45|6010.83|6010.33|6014.08|6013.58|6010.2|6009.7|582
1737393960000|2025-01-20 17:26:00|6011.08|6010.58|6010.08|6009.58|6011.08|6010.58|6008.83|6008.33|524
1737393970000|2025-01-20 17:26:10|6010.33|6009.83|6003.33|6002.83|6010.33|6009.83|6003.08|6002.58|1055
1737393980000|2025-01-20 17:26:20|6002.83|6002.33|6005.58|6005.08|6005.83|6005.33|6001.83|6001.33|933
1737393990000|2025-01-20 17:26:30|6005.83|6005.33|6010.58|6010.08|6011.58|6011.08|6005.45|6004.95|1540
1737394000000|2025-01-20 17:26:40|6010.83|6010.33|6010.08|6009.58|6011.58|6011.08|6009.83|6009.33|389
1737394010000|2025-01-20 17:26:50|6010.2|6009.7|6011.2|6010.7|6012.83|6012.33|6010.2|6009.7|468
1737394020000|2025-01-20 17:27:00|6011.08|6010.58|6011.83|6011.33|6011.83|6011.33|6009.83|6009.33|299
1737394030000|2025-01-20 17:27:10|6011.45|6010.95|6012.45|6011.95|6012.58|6012.08|6009.83|6009.33|333
1737394040000|2025-01-20 17:27:20|6012.58|6012.08|6011.58|6011.08|6012.58|6012.08|6010.95|6010.45|182
1737394050000|2025-01-20 17:27:30|6011.83|6011.33|6013.08|6012.58|6013.33|6012.83|6011.58|6011.08|138
1737394060000|2025-01-20 17:27:40|6013.33|6012.83|6013.33|6012.83|6013.58|6013.08|6012.83|6012.33|135
1737394070000|2025-01-20 17:27:50|6013.58|6013.08|6013.33|6012.83|6014.58|6014.08|6013.33|6012.83|332
1737394080000|2025-01-20 17:28:00|6013.58|6013.08|6015.08|6014.58|6015.08|6014.58|6012.58|6012.08|180
1737394090000|2025-01-20 17:28:10|6014.83|6014.33|6014.83|6014.33|6015.08|6014.58|6014.58|6014.08|173
1737394100000|2025-01-20 17:28:20|6014.7|6014.2|6012.83|6012.33|6014.7|6014.2|6012.7|6012.2|142
1737394110000|2025-01-20 17:28:30|6012.58|6012.08|6012.83|6012.33|6013.08|6012.58|6012.33|6011.83|46
1737394120000|2025-01-20 17:28:40|6013.08|6012.58|6013.08|6012.58|6013.08|6012.58|6012.95|6012.45|41
1737394130000|2025-01-20 17:28:50|6013.2|6012.7|6013.2|6012.7|6013.58|6013.08|6012.45|6011.95|107
1737394140000|2025-01-20 17:29:00|6013.33|6012.83|6013.08|6012.58|6013.33|6012.83|6012.7|6012.2|43
1737394150000|2025-01-20 17:29:10|6012.95|6012.45|6015.45|6014.95|6015.58|6015.08|6012.95|6012.45|189
1737394160000|2025-01-20 17:29:20|6015.33|6014.83|6015.33|6014.83|6015.58|6015.08|6014.83|6014.33|75
1737394170000|2025-01-20 17:29:30|6015.2|6014.7|6014.83|6014.33|6015.33|6014.83|6014.7|6014.2|50
1737394180000|2025-01-20 17:29:40|6014.58|6014.08|6014.08|6013.58|6014.83|6014.33|6013.83|6013.33|62
1737394190000|2025-01-20 17:29:50|6013.83|6013.33|6012.83|6012.33|6013.83|6013.33|6012.83|6012.33|58
1737394200000|2025-01-20 17:30:00|6012.33|6011.83|6012.33|6011.83|6012.58|6012.08|6011.08|6010.58|278
1737394210000|2025-01-20 17:30:10|6012.08|6011.58|6013.33|6012.83|6013.45|6012.95|6012.08|6011.58|86
1737394220000|2025-01-20 17:30:20|6013.45|6012.95|6013.45|6012.95|6014.08|6013.58|6013.08|6012.58|95
1737394230000|2025-01-20 17:30:30|6013.58|6013.08|6015.33|6014.83|6015.58|6015.08|6013.2|6012.7|122
1737394240000|2025-01-20 17:30:40|6015.45|6014.95|6014.95|6014.45|6015.7|6015.2|6014.83|6014.33|77
1737394250000|2025-01-20 17:30:50|6014.83|6014.33|6014.83|6014.33|6014.83|6014.33|6014.08|6013.58|52
1737394260000|2025-01-20 17:31:00|6014.7|6014.2|6017.08|6016.58|6017.45|6016.95|6014.7|6014.2|320
1737394270000|2025-01-20 17:31:10|6016.83|6016.33|6016.08|6015.58|6017.08|6016.58|6015.83|6015.33|154
1737394280000|2025-01-20 17:31:20|6015.83|6015.33|6017.2|6016.7|6017.58|6017.08|6015.83|6015.33|132
1737394290000|2025-01-20 17:31:30|6017.33|6016.83|6017.58|6017.08|6017.83|6017.33|6016.7|6016.2|112
1737394300000|2025-01-20 17:31:40|6017.33|6016.83|6017.58|6017.08|6017.7|6017.2|6017.33|6016.83|101
1737394310000|2025-01-20 17:31:50|6017.33|6016.83|6017.7|6017.2|6017.83|6017.33|6017.33|6016.83|97
1737394320000|2025-01-20 17:32:00|6017.58|6017.08|6017.83|6017.33|6018.58|6018.08|6017.58|6017.08|147
1737394330000|2025-01-20 17:32:10|6017.08|6016.58|6016.08|6015.58|6017.58|6017.08|6015.83|6015.33|216
1737394340000|2025-01-20 17:32:20|6015.95|6015.45|6016.95|6016.45|6017.2|6016.7|6015.95|6015.45|143
1737394350000|2025-01-20 17:32:30|6016.83|6016.33|6016.33|6015.83|6017.08|6016.58|6016.33|6015.83|51
1737394360000|2025-01-20 17:32:40|6016.08|6015.58|6015.83|6015.33|6016.08|6015.58|6015.58|6015.08|30
1737394370000|2025-01-20 17:32:50|6015.95|6015.45|6016.33|6015.83|6016.83|6016.33|6015.83|6015.33|73
1737394380000|2025-01-20 17:33:00|6016.58|6016.08|6015.08|6014.58|6016.58|6016.08|6015.08|6014.58|119
1737394390000|2025-01-20 17:33:10|6014.95|6014.45|6014.33|6013.83|6014.95|6014.45|6013.7|6013.2|145
1737394400000|2025-01-20 17:33:20|6014.08|6013.58|6014.2|6013.7|6014.45|6013.95|6013.08|6012.58|249
1737394410000|2025-01-20 17:33:30|6014.08|6013.58|6013.33|6012.83|6014.83|6014.33|6013.08|6012.58|121
1737394420000|2025-01-20 17:33:40|6013.58|6013.08|6013.33|6012.83|6013.7|6013.2|6012.83|6012.33|108
1737394430000|2025-01-20 17:33:50|6013.2|6012.7|6012.33|6011.83|6013.33|6012.83|6012.08|6011.58|114
1737394440000|2025-01-20 17:34:00|6012.58|6012.08|6013.08|6012.58|6013.45|6012.95|6012.08|6011.58|152
1737394450000|2025-01-20 17:34:10|6013.33|6012.83|6013.58|6013.08|6014.08|6013.58|6013.33|6012.83|103
1737394460000|2025-01-20 17:34:20|6013.33|6012.83|6013.58|6013.08|6013.95|6013.45|6013.33|6012.83|45
1737394470000|2025-01-20 17:34:30|6013.45|6012.95|6016.33|6015.83|6016.33|6015.83|6013.45|6012.95|212
1737394480000|2025-01-20 17:34:40|6016.08|6015.58|6016.2|6015.7|6016.33|6015.83|6015.83|6015.33|64
1737394490000|2025-01-20 17:34:50|6016.33|6015.83|6017.2|6016.7|6017.2|6016.7|6015.83|6015.33|60
1737394500000|2025-01-20 17:35:00|6017.08|6016.58|6018.7|6018.2|6018.7|6018.2|6017.08|6016.58|169
1737394510000|2025-01-20 17:35:10|6018.58|6018.08|6020.58|6020.08|6021.08|6020.58|6018.58|6018.08|347
1737394520000|2025-01-20 17:35:20|6020.45|6019.95|6020.08|6019.58|6020.58|6020.08|6019.83|6019.33|237
1737394530000|2025-01-20 17:35:30|6019.83|6019.33|6019.58|6019.08|6019.95|6019.45|6019.33|6018.83|102
1737394540000|2025-01-20 17:35:40|6019.7|6019.2|6020.08|6019.58|6020.83|6020.33|6019.58|6019.08|128
1737394550000|2025-01-20 17:35:50|6019.95|6019.45|6020.08|6019.58|6020.58|6020.08|6019.83|6019.33|88
1737394560000|2025-01-20 17:36:00|6019.83|6019.33|6019.58|6019.08|6019.83|6019.33|6019.08|6018.58|112
1737394570000|2025-01-20 17:36:10|6019.7|6019.2|6019.08|6018.58|6020.08|6019.58|6018.83|6018.33|209
1737394580000|2025-01-20 17:36:20|6018.95|6018.45|6018.83|6018.33|6019.08|6018.58|6018.58|6018.08|33
1737394590000|2025-01-20 17:36:30|6019.08|6018.58|6019.33|6018.83|6019.83|6019.33|6019.08|6018.58|53
1737394600000|2025-01-20 17:36:40|6019.45|6018.95|6017.83|6017.33|6019.58|6019.08|6017.83|6017.33|94
1737394610000|2025-01-20 17:36:50|6017.95|6017.45|6018.08|6017.58|6018.58|6018.08|6017.95|6017.45|58
1737394620000|2025-01-20 17:37:00|6017.58|6017.08|6018.45|6017.95|6018.45|6017.95|6017.58|6017.08|32
1737394630000|2025-01-20 17:37:10|6018.58|6018.08|6018.33|6017.83|6018.58|6018.08|6018.33|6017.83|39
1737394640000|2025-01-20 17:37:20|6017.95|6017.45|6018.33|6017.83|6018.45|6017.95|6017.83|6017.33|17
1737394650000|2025-01-20 17:37:30|6018.45|6017.95|6019.08|6018.58|6019.08|6018.58|6018.08|6017.58|55
1737394660000|2025-01-20 17:37:40|6018.95|6018.45|6018.83|6018.33|6019.2|6018.7|6018.7|6018.2|15
1737394670000|2025-01-20 17:37:50|6018.58|6018.08|6018.83|6018.33|6018.83|6018.33|6018.58|6018.08|62
1737394680000|2025-01-20 17:38:00|6018.95|6018.45|6019.33|6018.83|6019.33|6018.83|6018.95|6018.45|15
1737394690000|2025-01-20 17:38:10|6019.08|6018.58|6018.83|6018.33|6019.2|6018.7|6018.83|6018.33|19
1737394700000|2025-01-20 17:38:20|6018.95|6018.45|6018.58|6018.08|6019.08|6018.58|6018.58|6018.08|58
1737394710000|2025-01-20 17:38:30|6019.08|6018.58|6019.08|6018.58|6019.33|6018.83|6019.08|6018.58|43
1737394720000|2025-01-20 17:38:40|6019.33|6018.83|6020.33|6019.83|6020.33|6019.83|6019.33|6018.83|120
1737394730000|2025-01-20 17:38:50|6020.2|6019.7|6020.58|6020.08|6020.83|6020.33|6020.2|6019.7|82
1737394740000|2025-01-20 17:39:00|6020.7|6020.2|6020.08|6019.58|6020.7|6020.2|6019.95|6019.45|68
1737394750000|2025-01-20 17:39:10|6019.95|6019.45|6016.83|6016.33|6019.95|6019.45|6016.83|6016.33|394
1737394760000|2025-01-20 17:39:20|6018.08|6017.58|6018.58|6018.08|6018.83|6018.33|6017.7|6017.2|203
1737394770000|2025-01-20 17:39:30|6018.7|6018.2|6020.08|6019.58|6020.08|6019.58|6018.58|6018.08|117
1737394780000|2025-01-20 17:39:40|6019.83|6019.33|6019.7|6019.2|6020.08|6019.58|6019.58|6019.08|31
1737394790000|2025-01-20 17:39:50|6019.83|6019.33|6019.45|6018.95|6019.83|6019.33|6018.83|6018.33|38
1737394800000|2025-01-20 17:40:00|6019.58|6019.08|6020.33|6019.83|6020.83|6020.33|6019.58|6019.08|85
1737394810000|2025-01-20 17:40:10|6020.2|6019.7|6020.58|6020.08|6020.58|6020.08|6020.08|6019.58|32
1737394820000|2025-01-20 17:40:20|6020.45|6019.95|6021.83|6021.33|6021.95|6021.45|6020.33|6019.83|195
1737394830000|2025-01-20 17:40:30|6022.33|6021.83|6021.45|6020.95|6022.33|6021.83|6020.83|6020.33|156
1737394840000|2025-01-20 17:40:40|6021.58|6021.08|6020.33|6019.83|6021.58|6021.08|6020.33|6019.83|70
1737394850000|2025-01-20 17:40:50|6020.45|6019.95|6020.58|6020.08|6020.7|6020.2|6020.08|6019.58|60
1737394860000|2025-01-20 17:41:00|6020.7|6020.2|6021.33|6020.83|6021.33|6020.83|6020.58|6020.08|33
1737394870000|2025-01-20 17:41:10|6021.45|6020.95|6020.58|6020.08|6021.45|6020.95|6020.58|6020.08|60
1737394880000|2025-01-20 17:41:20|6020.7|6020.2|6020.83|6020.33|6020.83|6020.33|6020.33|6019.83|29
1737394890000|2025-01-20 17:41:30|6020.7|6020.2|6020.58|6020.08|6020.83|6020.33|6020.58|6020.08|27
1737394900000|2025-01-20 17:41:40|6020.7|6020.2|6020.33|6019.83|6020.7|6020.2|6020.33|6019.83|12
1737394910000|2025-01-20 17:41:50|6020.45|6019.95|6020.08|6019.58|6020.45|6019.95|6020.08|6019.58|118
1737394920000|2025-01-20 17:42:00|6020.33|6019.83|6016.33|6015.83|6020.33|6019.83|6014.95|6014.45|431
1737394930000|2025-01-20 17:42:10|6016.45|6015.95|6016.2|6015.7|6016.83|6016.33|6015.33|6014.83|185
1737394940000|2025-01-20 17:42:20|6016.33|6015.83|6016.33|6015.83|6016.45|6015.95|6014.7|6014.2|167
1737394950000|2025-01-20 17:42:30|6016.2|6015.7|6015.83|6015.33|6016.58|6016.08|6015.33|6014.83|159
1737394960000|2025-01-20 17:42:40|6015.7|6015.2|6015.33|6014.83|6016.83|6016.33|6015.33|6014.83|73
1737394970000|2025-01-20 17:42:50|6015.58|6015.08|6017.08|6016.58|6017.08|6016.58|6015.08|6014.58|106
1737394980000|2025-01-20 17:43:00|6017.2|6016.7|6017.08|6016.58|6017.33|6016.83|6016.83|6016.33|61
1737394990000|2025-01-20 17:43:10|6017.2|6016.7|6018.08|6017.58|6018.58|6018.08|6017.2|6016.7|112
1737395000000|2025-01-20 17:43:20|6017.83|6017.33|6017.33|6016.83|6018.58|6018.08|6017.33|6016.83|71
1737395010000|2025-01-20 17:43:30|6017.58|6017.08|6017.45|6016.95|6017.7|6017.2|6017.45|6016.95|29
1737395020000|2025-01-20 17:43:40|6017.58|6017.08|6018.08|6017.58|6018.2|6017.7|6017.58|6017.08|13
1737395030000|2025-01-20 17:43:50|6017.83|6017.33|6018.08|6017.58|6018.08|6017.58|6017.83|6017.33|31
1737395040000|2025-01-20 17:44:00|6018.2|6017.7|6019.33|6018.83|6019.33|6018.83|6018.08|6017.58|40
1737395050000|2025-01-20 17:44:10|6019.58|6019.08|6018.83|6018.33|6019.83|6019.33|6018.45|6017.95|88
1737395060000|2025-01-20 17:44:20|6018.58|6018.08|6018.33|6017.83|6018.58|6018.08|6018.33|6017.83|16
1737395070000|2025-01-20 17:44:30|6018.08|6017.58|6018.33|6017.83|6019.08|6018.58|6018.08|6017.58|52
1737395080000|2025-01-20 17:44:40|6018.45|6017.95|6018.33|6017.83|6018.58|6018.08|6018.33|6017.83|18
1737395090000|2025-01-20 17:44:50|6018.58|6018.08|6018.83|6018.33|6019.08|6018.58|6018.58|6018.08|19
1737395100000|2025-01-20 17:45:00|6018.7|6018.2|6017.33|6016.83|6018.7|6018.2|6017.33|6016.83|123
1737395110000|2025-01-20 17:45:10|6017.2|6016.7|6018.08|6017.58|6018.08|6017.58|6017.2|6016.7|16
1737395120000|2025-01-20 17:45:20|6018.2|6017.7|6018.95|6018.45|6019.08|6018.58|6017.83|6017.33|59
1737395130000|2025-01-20 17:45:30|6018.83|6018.33|6019.45|6018.95|6019.45|6018.95|6018.83|6018.33|63
1737395140000|2025-01-20 17:45:40|6019.58|6019.08|6019.08|6018.58|6020.2|6019.7|6019.08|6018.58|102
1737395150000|2025-01-20 17:45:50|6019.45|6018.95|6018.58|6018.08|6019.45|6018.95|6018.58|6018.08|57
1737395160000|2025-01-20 17:46:00|6018.7|6018.2|6018.08|6017.58|6018.95|6018.45|6017.83|6017.33|90
1737395170000|2025-01-20 17:46:10|6018.33|6017.83|6018.45|6017.95|6018.45|6017.95|6018.2|6017.7|10
1737395180000|2025-01-20 17:46:20|6018.58|6018.08|6019.95|6019.45|6020.08|6019.58|6018.33|6017.83|123
1737395190000|2025-01-20 17:46:30|6019.83|6019.33|6019.7|6019.2|6019.83|6019.33|6019.08|6018.58|58
1737395200000|2025-01-20 17:46:40|6019.83|6019.33|6018.83|6018.33|6019.83|6019.33|6018.33|6017.83|36
1737395210000|2025-01-20 17:46:50|6018.7|6018.2|6019.2|6018.7|6019.58|6019.08|6018.7|6018.2|58
1737395220000|2025-01-20 17:47:00|6019.08|6018.58|6019.83|6019.33|6020.58|6020.08|6019.08|6018.58|76
1737395230000|2025-01-20 17:47:10|6019.95|6019.45|6019.95|6019.45|6020.08|6019.58|6019.83|6019.33|17
1737395240000|2025-01-20 17:47:20|6019.83|6019.33|6019.45|6018.95|6019.83|6019.33|6019.33|6018.83|13
1737395250000|2025-01-20 17:47:30|6019.33|6018.83|6019.08|6018.58|6019.33|6018.83|6018.33|6017.83|34
1737395260000|2025-01-20 17:47:40|6019.45|6018.95|6019.33|6018.83|6019.7|6019.2|6019.2|6018.7|48
1737395270000|2025-01-20 17:47:50|6019.2|6018.7|6018.83|6018.33|6019.2|6018.7|6018.83|6018.33|5
1737395280000|2025-01-20 17:48:00|6018.58|6018.08|6018.33|6017.83|6018.95|6018.45|6018.2|6017.7|26
1737395290000|2025-01-20 17:48:10|6018.58|6018.08|6019.08|6018.58|6019.08|6018.58|6018.58|6018.08|33
1737395300000|2025-01-20 17:48:20|6019.33|6018.83|6019.33|6018.83|6019.33|6018.83|6019.33|6018.83|6
1737395310000|2025-01-20 17:48:30|6019.2|6018.7|6019.33|6018.83|6019.33|6018.83|6019.08|6018.58|8
1737395320000|2025-01-20 17:48:40|6018.83|6018.33|6018.33|6017.83|6018.83|6018.33|6018.33|6017.83|33
1737395330000|2025-01-20 17:48:50|6018.45|6017.95|6019.2|6018.7|6019.2|6018.7|6018.45|6017.95|13
1737395340000|2025-01-20 17:49:00|6019.08|6018.58|6018.08|6017.58|6019.08|6018.58|6018.08|6017.58|34
1737395350000|2025-01-20 17:49:10|6018.33|6017.83|6018.58|6018.08|6018.95|6018.45|6018.33|6017.83|22
1737395360000|2025-01-20 17:49:20|6018.33|6017.83|6018.2|6017.7|6018.33|6017.83|6018.08|6017.58|19
1737395370000|2025-01-20 17:49:30|6018.08|6017.58|6018.45|6017.95|6018.45|6017.95|6018.08|6017.58|13
1737395380000|2025-01-20 17:49:40|6018.58|6018.08|6018.33|6017.83|6018.58|6018.08|6018.33|6017.83|21
1737395390000|2025-01-20 17:49:50|6018.45|6017.95|6018.83|6018.33|6018.83|6018.33|6018.45|6017.95|70
1737395400000|2025-01-20 17:50:00|6018.7|6018.2|6018.08|6017.58|6018.7|6018.2|6018.08|6017.58|15
1737395410000|2025-01-20 17:50:10|6017.83|6017.33|6018.08|6017.58|6018.58|6018.08|6017.83|6017.33|39
1737395420000|2025-01-20 17:50:20|6017.95|6017.45|6018.95|6018.45|6018.95|6018.45|6017.95|6017.45|25
1737395430000|2025-01-20 17:50:30|6019.08|6018.58|6018.95|6018.45|6019.08|6018.58|6018.83|6018.33|3
1737395440000|2025-01-20 17:50:40|6019.08|6018.58|6019.08|6018.58|6019.2|6018.7|6018.95|6018.45|20
1737395450000|2025-01-20 17:50:50|6018.83|6018.33|6018.83|6018.33|6019.08|6018.58|6018.83|6018.33|15
1737395460000|2025-01-20 17:51:00|6019.08|6018.58|6018.95|6018.45|6019.08|6018.58|6018.95|6018.45|11
1737395470000|2025-01-20 17:51:10|6018.83|6018.33|6018.08|6017.58|6018.83|6018.33|6018.08|6017.58|32
1737395480000|2025-01-20 17:51:20|6018.2|6017.7|6018.08|6017.58|6018.2|6017.7|6018.08|6017.58|8
1737395490000|2025-01-20 17:51:30|6018.2|6017.7|6018.58|6018.08|6018.58|6018.08|6018.2|6017.7|24
1737395500000|2025-01-20 17:51:40|6018.45|6017.95|6018.33|6017.83|6018.45|6017.95|6018.33|6017.83|12
1737395510000|2025-01-20 17:51:50|6018.2|6017.7|6018.2|6017.7|6018.2|6017.7|6018.08|6017.58|31
1737395520000|2025-01-20 17:52:00|6017.95|6017.45|6017.08|6016.58|6017.95|6017.45|6016.95|6016.45|91
1737395530000|2025-01-20 17:52:10|6016.95|6016.45|6017.45|6016.95|6017.45|6016.95|6016.95|6016.45|30
1737395540000|2025-01-20 17:52:20|6017.58|6017.08|6017.95|6017.45|6017.95|6017.45|6017.33|6016.83|20
1737395550000|2025-01-20 17:52:30|6018.08|6017.58|6018.2|6017.7|6018.2|6017.7|6017.83|6017.33|13
1737395560000|2025-01-20 17:52:40|6018.33|6017.83|6018.2|6017.7|6018.33|6017.83|6018.2|6017.7|5
1737395570000|2025-01-20 17:52:50|6018.08|6017.58|6018.08|6017.58|6018.08|6017.58|6017.95|6017.45|3
1737395580000|2025-01-20 17:53:00|6017.95|6017.45|6018.58|6018.08|6018.58|6018.08|6017.95|6017.45|14
1737395590000|2025-01-20 17:53:10|6018.83|6018.33|6019.2|6018.7|6019.45|6018.95|6018.83|6018.33|31
1737395600000|2025-01-20 17:53:20|6019.08|6018.58|6020.08|6019.58|6020.08|6019.58|6018.95|6018.45|47
1737395610000|2025-01-20 17:53:30|6019.83|6019.33|6019.95|6019.45|6020.08|6019.58|6019.83|6019.33|19
1737395620000|2025-01-20 17:53:40|6020.08|6019.58|6019.58|6019.08|6020.08|6019.58|6019.58|6019.08|22
1737395630000|2025-01-20 17:53:50|||||||||1
1737395640000|2025-01-20 17:54:00|6019.33|6018.83|6020.95|6020.45|6020.95|6020.45|6019.33|6018.83|89
1737395650000|2025-01-20 17:54:10|6021.2|6020.7|6020.83|6020.33|6021.2|6020.7|6020.7|6020.2|65
1737395660000|2025-01-20 17:54:20|6020.95|6020.45|6021.7|6021.2|6022.08|6021.58|6020.95|6020.45|177
1737395670000|2025-01-20 17:54:30|6021.95|6021.45|6023.95|6023.45|6023.95|6023.45|6021.83|6021.33|217
1737395680000|2025-01-20 17:54:40|6024.45|6023.95|6025.45|6024.95|6025.95|6025.45|6024.33|6023.83|424
1737395690000|2025-01-20 17:54:50|6025.2|6024.7|6024.95|6024.45|6026.2|6025.7|6024.83|6024.33|278
1737395700000|2025-01-20 17:55:00|6024.7|6024.2|6022.58|6022.08|6025.33|6024.83|6022.58|6022.08|208
1737395710000|2025-01-20 17:55:10|6022.33|6021.83|6023.33|6022.83|6023.33|6022.83|6021.83|6021.33|119
1737395720000|2025-01-20 17:55:20|6023.58|6023.08|6023.7|6023.2|6023.83|6023.33|6023.33|6022.83|28
1737395730000|2025-01-20 17:55:30|6023.83|6023.33|6023.33|6022.83|6024.33|6023.83|6023.33|6022.83|58
1737395740000|2025-01-20 17:55:40|6023.45|6022.95|6023.58|6023.08|6023.7|6023.2|6023.45|6022.95|12
1737395750000|2025-01-20 17:55:50|6023.45|6022.95|6023.58|6023.08|6023.58|6023.08|6023.08|6022.58|42
1737395760000|2025-01-20 17:56:00|6023.7|6023.2|6023.95|6023.45|6024.08|6023.58|6023.45|6022.95|68
1737395770000|2025-01-20 17:56:10|6024.33|6023.83|6022.95|6022.45|6024.33|6023.83|6022.95|6022.45|68
1737395780000|2025-01-20 17:56:20|6022.83|6022.33|6023.33|6022.83|6023.33|6022.83|6022.83|6022.33|47
1737395790000|2025-01-20 17:56:30|6023.2|6022.7|6022.95|6022.45|6023.45|6022.95|6022.95|6022.45|46
1737395800000|2025-01-20 17:56:40|6023.45|6022.95|6023.08|6022.58|6023.58|6023.08|6022.83|6022.33|44
1737395810000|2025-01-20 17:56:50|6022.95|6022.45|6021.83|6021.33|6022.95|6022.45|6021.7|6021.2|58
1737395820000|2025-01-20 17:57:00|6021.7|6021.2|6022.58|6022.08|6022.58|6022.08|6021.33|6020.83|26
1737395830000|2025-01-20 17:57:10|6022.45|6021.95|6022.45|6021.95|6022.58|6022.08|6022.45|6021.95|11
1737395840000|2025-01-20 17:57:20|6022.58|6022.08|6022.58|6022.08|6023.08|6022.58|6022.58|6022.08|21
1737395860000|2025-01-20 17:57:40|6022.33|6021.83|6022.08|6021.58|6022.45|6021.95|6022.08|6021.58|13
1737395870000|2025-01-20 17:57:50|6021.95|6021.45|6021.33|6020.83|6021.95|6021.45|6021.08|6020.58|46
1737395880000|2025-01-20 17:58:00|6021.45|6020.95|6020.83|6020.33|6021.45|6020.95|6020.83|6020.33|39
1737395890000|2025-01-20 17:58:10|6020.7|6020.2|6020.08|6019.58|6020.7|6020.2|6020.08|6019.58|35
1737395900000|2025-01-20 17:58:20|6019.95|6019.45|6019.95|6019.45|6019.95|6019.45|6019.95|6019.45|7
1737395910000|2025-01-20 17:58:30|6020.08|6019.58|6020.58|6020.08|6020.58|6020.08|6019.83|6019.33|43
1737395920000|2025-01-20 17:58:40|||||||||12
1737395930000|2025-01-20 17:58:50|6020.45|6019.95|6020.58|6020.08|6020.7|6020.2|6020.45|6019.95|37
1737395940000|2025-01-20 17:59:00|6020.45|6019.95|6021.08|6020.58|6021.08|6020.58|6020.33|6019.83|54
1737395950000|2025-01-20 17:59:10|6020.83|6020.33|6021.08|6020.58|6021.08|6020.58|6020.83|6020.33|33
1737395960000|2025-01-20 17:59:20|6020.95|6020.45|6021.08|6020.58|6021.08|6020.58|6020.58|6020.08|34
1737395970000|2025-01-20 17:59:30|6021.33|6020.83|6020.83|6020.33|6021.33|6020.83|6020.83|6020.33|49
1737395980000|2025-01-20 17:59:40|6020.7|6020.2|6020.45|6019.95|6020.83|6020.33|6020.45|6019.95|48
1737395990000|2025-01-20 17:59:50|6020.58|6020.08|6019.83|6019.33|6020.58|6020.08|6019.58|6019.08|160
1737396000000|2025-01-20 18:00:00|6021.12|6019.62|6021.13|6019.63|6021.13|6019.63|6021.12|6019.62|0
1737396010000|2025-01-20 18:00:10|6021.12|6019.62|6021.13|6019.63|6021.13|6019.63|6021.12|6019.62|0
1737396030000|2025-01-20 18:00:30|6020.07|6018.57|6020.05|6018.55|6020.07|6018.57|6020.05|6018.55|0
1737396040000|2025-01-20 18:00:40|6020.06|6018.56|6021.13|6019.63|6021.13|6019.63|6020.06|6018.56|0
1737396050000|2025-01-20 18:00:50|6021.14|6019.64|6021.13|6019.63|6021.14|6019.64|6021.13|6019.63|0
1737396060000|2025-01-20 18:01:00|6021.14|6019.64|6021.14|6019.64|6021.14|6019.64|6021.14|6019.64|0
1737396070000|2025-01-20 18:01:10|6021.13|6019.63|6021.13|6019.63|6021.13|6019.63|6021.13|6019.63|0
1737396130000|2025-01-20 18:02:10|6021.66|6020.16|6021.13|6019.63|6021.66|6020.16|6021.13|6019.63|0
1737396160000|2025-01-20 18:02:40|6021.15|6019.65|6021.13|6019.63|6021.15|6019.65|6021.13|6019.63|0
1737396180000|2025-01-20 18:03:00|6021.14|6019.64|6021.14|6019.64|6021.14|6019.64|6021.14|6019.64|0
1737396190000|2025-01-20 18:03:10|6021.13|6019.63|6021.13|6019.63|6021.13|6019.63|6021.12|6019.62|0
1737396200000|2025-01-20 18:03:20|6020.07|6018.57|6020.07|6018.57|6020.07|6018.57|6020.07|6018.57|0
1737396220000|2025-01-20 18:03:40|6020.06|6018.56|6020.06|6018.56|6020.06|6018.56|6020.06|6018.56|0
1737396230000|2025-01-20 18:03:50|6020.07|6018.57|6020.07|6018.57|6020.07|6018.57|6020.07|6018.57|0
1737396240000|2025-01-20 18:04:00|6020.6|6019.1|6020.6|6019.1|6020.6|6019.1|6020.07|6018.57|0
1737396250000|2025-01-20 18:04:10|6021.13|6019.63|6021.66|6020.16|6021.66|6020.16|6021.13|6019.63|0
1737396260000|2025-01-20 18:04:20|6022.2|6020.7|6021.65|6020.15|6022.2|6020.7|6021.12|6019.62|0
1737396270000|2025-01-20 18:04:30|6021.66|6020.16|6021.68|6020.18|6021.68|6020.18|6021.66|6020.16|0
1737396280000|2025-01-20 18:04:40|6021.66|6020.16|6021.68|6020.18|6021.68|6020.18|6021.66|6020.16|0
1737396290000|2025-01-20 18:04:50|6021.66|6020.16|6021.12|6019.62|6021.66|6020.16|6021.12|6019.62|0
1737396300000|2025-01-20 18:05:00|6021.13|6019.63|6021.15|6019.65|6021.15|6019.65|6021.13|6019.63|0
1737396320000|2025-01-20 18:05:20|6021.69|6020.19|6021.66|6020.16|6021.69|6020.19|6021.66|6020.16|0
1737396330000|2025-01-20 18:05:30|6021.69|6020.19|6021.69|6020.19|6021.69|6020.19|6021.69|6020.19|0
1737396350000|2025-01-20 18:05:50|6021.15|6019.65|6021.15|6019.65|6021.15|6019.65|6021.15|6019.65|0
1737396360000|2025-01-20 18:06:00|6021.13|6019.63|6021.66|6020.16|6021.66|6020.16|6021.13|6019.63|0
1737396370000|2025-01-20 18:06:10|6021.69|6020.19|6021.15|6019.65|6021.69|6020.19|6021.15|6019.65|0
1737396390000|2025-01-20 18:06:30|6021.13|6019.63|6021.13|6019.63|6021.13|6019.63|6021.13|6019.63|0
1737396400000|2025-01-20 18:06:40|6021.15|6019.65|6021.15|6019.65|6021.15|6019.65|6021.15|6019.65|0
1737396410000|2025-01-20 18:06:50|6021.13|6019.63|6021.13|6019.63|6021.13|6019.63|6021.13|6019.63|0
1737396420000|2025-01-20 18:07:00|6021.15|6019.65|6020.09|6018.59|6021.15|6019.65|6020.09|6018.59|0
1737396430000|2025-01-20 18:07:10|6020.07|6018.57|6020.08|6018.58|6020.08|6018.58|6020.07|6018.57|0
1737396440000|2025-01-20 18:07:20|6020.07|6018.57|6020.07|6018.57|6020.07|6018.57|6020.07|6018.57|0
1737396450000|2025-01-20 18:07:30|6020.08|6018.58|6020.08|6018.58|6020.08|6018.58|6020.08|6018.58|0
1737396460000|2025-01-20 18:07:40|6020.07|6018.57|6020.07|6018.57|6020.07|6018.57|6020.07|6018.57|0
1737396470000|2025-01-20 18:07:50|6021.13|6019.63|6020.08|6018.58|6021.13|6019.63|6020.07|6018.57|0
1737396480000|2025-01-20 18:08:00|6020.61|6019.11|6021.14|6019.64|6021.14|6019.64|6020.61|6019.11|0
1737396500000|2025-01-20 18:08:20|6021.13|6019.63|6021.13|6019.63|6021.13|6019.63|6021.13|6019.63|0
1737396510000|2025-01-20 18:08:30|6021.14|6019.64|6020.08|6018.58|6021.14|6019.64|6020.08|6018.58|0
1737396520000|2025-01-20 18:08:40|6020.09|6018.59|6020.09|6018.59|6020.09|6018.59|6020.09|6018.59|0
1737396530000|2025-01-20 18:08:50|6020.11|6018.61|6020.07|6018.57|6020.11|6018.61|6020.07|6018.57|0
1737396540000|2025-01-20 18:09:00|6020.08|6018.58|6020.08|6018.58|6020.08|6018.58|6020.08|6018.58|0
1737396550000|2025-01-20 18:09:10|6019.55|6018.05|6020.08|6018.58|6020.08|6018.58|6019.55|6018.05|0
1737396560000|2025-01-20 18:09:20|6020.07|6018.57|6020.07|6018.57|6020.07|6018.57|6020.07|6018.57|0
1737396570000|2025-01-20 18:09:30|6020.08|6018.58|6020.08|6018.58|6020.08|6018.58|6020.08|6018.58|0
1737396580000|2025-01-20 18:09:40|6020.07|6018.57|6020.08|6018.58|6020.08|6018.58|6020.07|6018.57|0
1737396590000|2025-01-20 18:09:50|6020.09|6018.59|6020.09|6018.59|6020.09|6018.59|6020.09|6018.59|0
1737396600000|2025-01-20 18:10:00|6020.07|6018.57|6020.07|6018.57|6020.07|6018.57|6020.07|6018.57|0
1737396610000|2025-01-20 18:10:10|6020.09|6018.59|6020.09|6018.59|6020.09|6018.59|6020.09|6018.59|0
1737396630000|2025-01-20 18:10:30|6020.07|6018.57|6020.07|6018.57|6020.07|6018.57|6020.07|6018.57|0
1737396640000|2025-01-20 18:10:40|6020.09|6018.59|6020.09|6018.59|6020.09|6018.59|6020.09|6018.59|0
1737396660000|2025-01-20 18:11:00|6019.03|6017.53|6019.03|6017.53|6019.03|6017.53|6019.03|6017.53|0
1737396670000|2025-01-20 18:11:10|6019|6017.5|6019.03|6017.53|6019.03|6017.53|6019|6017.5|0
1737396700000|2025-01-20 18:11:40|6019|6017.5|6019|6017.5|6019|6017.5|6019|6017.5|0
1737396710000|2025-01-20 18:11:50|6019.03|6017.53|6019.03|6017.53|6019.03|6017.53|6019.03|6017.53|0
1737396730000|2025-01-20 18:12:10|6019|6017.5|6019|6017.5|6019|6017.5|6019|6017.5|0
1737396740000|2025-01-20 18:12:20|6019.03|6017.53|6019.03|6017.53|6019.03|6017.53|6019.03|6017.53|0
1737396750000|2025-01-20 18:12:30|6020.09|6018.59|6020.09|6018.59|6020.09|6018.59|6020.09|6018.59|0
1737396770000|2025-01-20 18:12:50|6020.07|6018.57|6020.09|6018.59|6020.09|6018.59|6020.07|6018.57|0
1737396800000|2025-01-20 18:13:20|6020.07|6018.57|6020.07|6018.57|6020.07|6018.57|6020.07|6018.57|0
1737396810000|2025-01-20 18:13:30|6020.09|6018.59|6020.09|6018.59|6020.09|6018.59|6020.09|6018.59|0
1737396830000|2025-01-20 18:13:50|6020.07|6018.57|6020.07|6018.57|6020.07|6018.57|6020.07|6018.57|0
1737396840000|2025-01-20 18:14:00|6020.09|6018.59|6020.09|6018.59|6020.09|6018.59|6020.09|6018.59|0
1737396860000|2025-01-20 18:14:20|6020.07|6018.57|6020.07|6018.57|6020.07|6018.57|6020.07|6018.57|0
1737396900000|2025-01-20 18:15:00|6021.13|6019.63|6020.07|6018.57|6021.13|6019.63|6019.54|6018.04|0
1737396910000|2025-01-20 18:15:10|6019|6017.5|6019|6017.5|6019|6017.5|6019|6017.5|0
1737396920000|2025-01-20 18:15:20|6018.47|6016.97|6019|6017.5|6019.54|6018.04|6017.94|6016.44|0
1737396940000|2025-01-20 18:15:40|6018.47|6016.97|6017.94|6016.44|6018.47|6016.97|6017.41|6015.91|0
1737396950000|2025-01-20 18:15:50|6019|6017.5|6019|6017.5|6019|6017.5|6019|6017.5|0
1737396970000|2025-01-20 18:16:10|6017.94|6016.44|6017.94|6016.44|6017.94|6016.44|6017.94|6016.44|0
1737396980000|2025-01-20 18:16:20|6017.41|6015.91|6017.41|6015.91|6017.41|6015.91|6016.88|6015.38|0
1737396990000|2025-01-20 18:16:30|6017.94|6016.44|6017.41|6015.91|6017.94|6016.44|6017.41|6015.91|0
1737397000000|2025-01-20 18:16:40|6016.88|6015.38|6015.28|6013.78|6017.94|6016.44|6015.28|6013.78|0
1737397020000|2025-01-20 18:17:00|6015.81|6014.31|6015.81|6014.31|6015.81|6014.31|6015.81|6014.31|0
1737397100000|2025-01-20 18:18:20|6015.83|6014.33|6015.83|6014.33|6015.83|6014.33|6015.83|6014.33|0
1737397110000|2025-01-20 18:18:30|6015.3|6013.8|6015.3|6013.8|6015.3|6013.8|6015.28|6013.78|0
1737397140000|2025-01-20 18:19:00|6015.83|6014.33|6015.28|6013.78|6015.83|6014.33|6015.28|6013.78|0
1737397150000|2025-01-20 18:19:10|6015.3|6013.8|6015.3|6013.8|6015.3|6013.8|6015.3|6013.8|0
1737397170000|2025-01-20 18:19:30|6015.28|6013.78|6015.28|6013.78|6015.28|6013.78|6015.28|6013.78|0
1737397180000|2025-01-20 18:19:40|6014.75|6013.25|6015.3|6013.8|6015.3|6013.8|6014.75|6013.25|0
1737397210000|2025-01-20 18:20:10|6015.28|6013.78|6015.28|6013.78|6015.28|6013.78|6015.28|6013.78|0
1737397220000|2025-01-20 18:20:20|6015.3|6013.8|6015.3|6013.8|6015.83|6014.33|6014.77|6013.27|0
1737397230000|2025-01-20 18:20:30|6015.83|6014.33|6015.83|6014.33|6015.83|6014.33|6015.83|6014.33|0
1737397240000|2025-01-20 18:20:40|6015.81|6014.31|6015.81|6014.31|6015.81|6014.31|6015.81|6014.31|0
1737397250000|2025-01-20 18:20:50|6015.83|6014.33|6015.83|6014.33|6015.83|6014.33|6015.83|6014.33|0
1737397270000|2025-01-20 18:21:10|6015.81|6014.31|6015.81|6014.31|6015.81|6014.31|6015.81|6014.31|0
1737397280000|2025-01-20 18:21:20|6015.83|6014.33|6015.83|6014.33|6015.83|6014.33|6015.83|6014.33|0
1737397310000|2025-01-20 18:21:50|6015.81|6014.31|6015.83|6014.33|6015.83|6014.33|6015.81|6014.31|0
1737397340000|2025-01-20 18:22:20|6015.81|6014.31|6015.81|6014.31|6015.81|6014.31|6015.81|6014.31|0
1737397350000|2025-01-20 18:22:30|6015.83|6014.33|6015.83|6014.33|6015.83|6014.33|6015.83|6014.33|0
1737397380000|2025-01-20 18:23:00|6015.81|6014.31|6015.83|6014.33|6015.83|6014.33|6015.81|6014.31|0
1737397400000|2025-01-20 18:23:20|6014.77|6013.27|6014.77|6013.27|6014.77|6013.27|6014.77|6013.27|0
1737397410000|2025-01-20 18:23:30|6014.75|6013.25|6015.28|6013.78|6015.28|6013.78|6014.75|6013.25|0
1737397420000|2025-01-20 18:23:40|6014.75|6013.25|6014.77|6013.27|6014.77|6013.27|6014.75|6013.25|0
1737397440000|2025-01-20 18:24:00|6014.75|6013.25|6014.75|6013.25|6014.75|6013.25|6014.75|6013.25|0
1737397450000|2025-01-20 18:24:10|6014.77|6013.27|6014.77|6013.27|6014.77|6013.27|6014.77|6013.27|0
1737397470000|2025-01-20 18:24:30|6013.71|6012.21|6013.71|6012.21|6013.71|6012.21|6013.71|6012.21|0
1737397480000|2025-01-20 18:24:40|6013.68|6012.18|6013.68|6012.18|6013.68|6012.18|6013.68|6012.18|0
1737397490000|2025-01-20 18:24:50|6013.71|6012.21|6013.17|6011.67|6013.71|6012.21|6013.17|6011.67|0
1737397510000|2025-01-20 18:25:10|6013.15|6011.65|6013.15|6011.65|6013.15|6011.65|6013.15|6011.65|0
1737397520000|2025-01-20 18:25:20|6013.17|6011.67|6013.17|6011.67|6013.17|6011.67|6013.17|6011.67|0
1737397540000|2025-01-20 18:25:40|6012.64|6011.14|6012.11|6010.61|6012.64|6011.14|6012.11|6010.61|0
1737397550000|2025-01-20 18:25:50|6012.09|6010.59|6012.11|6010.61|6012.11|6010.61|6012.09|6010.59|0
1737397560000|2025-01-20 18:26:00|6012.64|6011.14|6012.64|6011.14|6012.64|6011.14|6012.64|6011.14|0
1737397580000|2025-01-20 18:26:20|6012.62|6011.12|6012.62|6011.12|6012.62|6011.12|6012.62|6011.12|0
1737397590000|2025-01-20 18:26:30|6012.64|6011.14|6012.64|6011.14|6012.64|6011.14|6012.64|6011.14|0
1737397610000|2025-01-20 18:26:50|6012.62|6011.12|6012.62|6011.12|6012.62|6011.12|6012.62|6011.12|0
1737397620000|2025-01-20 18:27:00|6013.68|6012.18|6013.71|6012.21|6013.71|6012.21|6013.68|6012.18|0
1737397650000|2025-01-20 18:27:30|6013.68|6012.18|6013.68|6012.18|6013.68|6012.18|6013.68|6012.18|0
1737397660000|2025-01-20 18:27:40|6013.71|6012.21|6012.64|6011.14|6013.71|6012.21|6012.11|6010.61|0
1737397680000|2025-01-20 18:28:00|6012.65|6011.15|6012.62|6011.12|6012.65|6011.15|6012.62|6011.12|0
1737397690000|2025-01-20 18:28:10|6012.64|6011.14|6012.64|6011.14|6012.64|6011.14|6012.64|6011.14|0
1737397710000|2025-01-20 18:28:30|6012.62|6011.12|6012.62|6011.12|6012.62|6011.12|6012.62|6011.12|0
1737397720000|2025-01-20 18:28:40|6012.64|6011.14|6013.71|6012.21|6014.24|6012.74|6012.64|6011.14|0
1737397740000|2025-01-20 18:29:00|6014.24|6012.74|6014.24|6012.74|6014.24|6012.74|6014.24|6012.74|0
1737397750000|2025-01-20 18:29:10|6013.71|6012.21|6014.75|6013.25|6014.75|6013.25|6013.68|6012.18|0
1737397760000|2025-01-20 18:29:20|6014.77|6013.27|6014.24|6012.74|6014.77|6013.27|6014.24|6012.74|0
1737397770000|2025-01-20 18:29:30|6013.71|6012.21|6013.71|6012.21|6014.24|6012.74|6013.71|6012.21|0
1737397780000|2025-01-20 18:29:40|6013.68|6012.18|6013.68|6012.18|6013.68|6012.18|6013.68|6012.18|0
1737397790000|2025-01-20 18:29:50|6013.71|6012.21|6013.71|6012.21|6013.71|6012.21|6013.71|6012.21|0
1737397820000|2025-01-20 18:30:20|6013.68|6012.18|6013.68|6012.18|6013.68|6012.18|6013.68|6012.18|0
1737397830000|2025-01-20 18:30:30|6013.71|6012.21|6013.71|6012.21|6013.71|6012.21|6013.71|6012.21|0
1737397850000|2025-01-20 18:30:50|6013.68|6012.18|6012.62|6011.12|6013.68|6012.18|6012.62|6011.12|0
1737397860000|2025-01-20 18:31:00|6012.64|6011.14|6013.71|6012.21|6013.71|6012.21|6012.64|6011.14|0
1737397870000|2025-01-20 18:31:10|6013.17|6011.67|6013.2|6011.7|6013.2|6011.7|6013.17|6011.67|0
1737397880000|2025-01-20 18:31:20|6013.17|6011.67|6012.64|6011.14|6013.17|6011.67|6012.64|6011.14|0
1737397890000|2025-01-20 18:31:30|6012.62|6011.12|6012.62|6011.12|6012.62|6011.12|6012.62|6011.12|0
1737397900000|2025-01-20 18:31:40|6012.64|6011.14|6012.64|6011.14|6012.64|6011.14|6012.64|6011.14|0
1737397920000|2025-01-20 18:32:00|6012.62|6011.12|6012.62|6011.12|6012.62|6011.12|6012.62|6011.12|0
1737397930000|2025-01-20 18:32:10|6012.64|6011.14|6012.64|6011.14|6012.64|6011.14|6012.64|6011.14|0
1737397960000|2025-01-20 18:32:40|6012.62|6011.12|6013.68|6012.18|6013.68|6012.18|6012.62|6011.12|0
1737397970000|2025-01-20 18:32:50|6013.71|6012.21|6013.71|6012.21|6013.71|6012.21|6013.71|6012.21|0
1737398090000|2025-01-20 18:34:50|6014.24|6012.74|6013.71|6012.21|6014.24|6012.74|6013.71|6012.21|0
1737398140000|2025-01-20 18:35:40|6014.77|6013.27|6014.77|6013.27|6014.77|6013.27|6014.77|6013.27|0
1737398180000|2025-01-20 18:36:20|6016.9|6015.4|6016.9|6015.4|6016.9|6015.4|6016.9|6015.4|0
1737398190000|2025-01-20 18:36:30|6015.83|6014.33|6015.83|6014.33|6015.83|6014.33|6015.83|6014.33|0
1737398340000|2025-01-20 18:39:00|6016.9|6015.4|6017.43|6015.93|6017.43|6015.93|6016.9|6015.4|0
1737398350000|2025-01-20 18:39:10|6016.9|6015.4|6016.9|6015.4|6017.43|6015.93|6016.9|6015.4|0
1737398360000|2025-01-20 18:39:20|6017.43|6015.93|6017.43|6015.93|6017.43|6015.93|6016.9|6015.4|0
1737398400000|2025-01-20 18:40:00|6017.96|6016.46|6017.96|6016.46|6017.96|6016.46|6017.96|6016.46|0
1737398530000|2025-01-20 18:42:10|6018.49|6016.99|6018.49|6016.99|6018.49|6016.99|6018.49|6016.99|0
1737398550000|2025-01-20 18:42:30|6019.03|6017.53|6019.03|6017.53|6019.03|6017.53|6019.03|6017.53|0
1737398560000|2025-01-20 18:42:40|6019.56|6018.06|6019.56|6018.06|6019.56|6018.06|6019.56|6018.06|0
1737398580000|2025-01-20 18:43:00|6020.09|6018.59|6020.09|6018.59|6020.09|6018.59|6019.56|6018.06|0
1737398690000|2025-01-20 18:44:50|6019.56|6018.06|6019.56|6018.06|6019.56|6018.06|6019.56|6018.06|0
1737398700000|2025-01-20 18:45:00|6020.09|6018.59|6020.09|6018.59|6020.09|6018.59|6020.09|6018.59|0
1737398770000|2025-01-20 18:46:10|6019.56|6018.06|6019.56|6018.06|6019.56|6018.06|6019.56|6018.06|0
1737398820000|2025-01-20 18:47:00|6020.09|6018.59|6020.09|6018.59|6020.09|6018.59|6020.09|6018.59|0
1737398830000|2025-01-20 18:47:10|6019.56|6018.06|6019.56|6018.06|6019.56|6018.06|6019.56|6018.06|0
1737398980000|2025-01-20 18:49:40|6020.09|6018.59|6020.09|6018.59|6020.09|6018.59|6020.09|6018.59|0
1737399000000|2025-01-20 18:50:00|6022.22|6020.72|6022.22|6020.72|6022.22|6020.72|6022.22|6020.72|0
1737399110000|2025-01-20 18:51:50|6023.28|6021.78|6022.22|6020.72|6023.28|6021.78|6022.22|6020.72|0
1737399130000|2025-01-20 18:52:10|6022.75|6021.25|6022.75|6021.25|6023.28|6021.78|6022.75|6021.25|0
1737399150000|2025-01-20 18:52:30|6022.22|6020.72|6022.22|6020.72|6022.22|6020.72|6022.22|6020.72|0
1737399160000|2025-01-20 18:52:40|6022.24|6020.74|6022.24|6020.74|6022.24|6020.74|6022.24|6020.74|0
1737399180000|2025-01-20 18:53:00|6022.22|6020.72|6022.22|6020.72|6022.22|6020.72|6022.22|6020.72|0
1737399190000|2025-01-20 18:53:10|6022.24|6020.74|6021.71|6020.21|6022.24|6020.74|6021.71|6020.21|0
1737399220000|2025-01-20 18:53:40|6021.69|6020.19|6021.71|6020.21|6021.71|6020.21|6021.69|6020.19|0
1737399230000|2025-01-20 18:53:50|6021.69|6020.19|6021.69|6020.19|6021.69|6020.19|6021.69|6020.19|0
1737399240000|2025-01-20 18:54:00|6021.15|6019.65|6021.69|6020.19|6021.69|6020.19|6021.15|6019.65|0
1737399300000|2025-01-20 18:55:00|6022.22|6020.72|6021.69|6020.19|6022.22|6020.72|6021.69|6020.19|0
1737399350000|2025-01-20 18:55:50|6021.15|6019.65|6021.15|6019.65|6021.15|6019.65|6021.15|6019.65|0
1737399400000|2025-01-20 18:56:40|6020.09|6018.59|6020.09|6018.59|6020.09|6018.59|6020.09|6018.59|0
1737399440000|2025-01-20 18:57:20|6020.62|6019.12|6020.62|6019.12|6020.62|6019.12|6020.62|6019.12|0
1737399480000|2025-01-20 18:58:00|6021.15|6019.65|6020.62|6019.12|6021.15|6019.65|6020.62|6019.12|0
1737399500000|2025-01-20 18:58:20|6020.09|6018.59|6020.09|6018.59|6020.09|6018.59|6020.09|6018.59|0
1737399550000|2025-01-20 18:59:10|6020.62|6019.12|6020.62|6019.12|6020.62|6019.12|6020.62|6019.12|0
1737399580000|2025-01-20 18:59:40|6020.09|6018.59|6020.09|6018.59|6020.09|6018.59|6020.09|6018.59|0
1737399660000|2025-01-20 19:01:00|6020.62|6019.12|6020.62|6019.12|6020.62|6019.12|6020.62|6019.12|0
1737399700000|2025-01-20 19:01:40|6021.15|6019.65|6021.15|6019.65|6021.15|6019.65|6021.15|6019.65|0
1737399760000|2025-01-20 19:02:40|6020.62|6019.12|6020.62|6019.12|6020.62|6019.12|6020.62|6019.12|0
1737399780000|2025-01-20 19:03:00|6021.15|6019.65|6020.62|6019.12|6021.15|6019.65|6020.62|6019.12|0
1737399790000|2025-01-20 19:03:10|6020.09|6018.59|6020.09|6018.59|6020.09|6018.59|6020.09|6018.59|0
1737399800000|2025-01-20 19:03:20|6020.62|6019.12|6020.62|6019.12|6020.62|6019.12|6020.62|6019.12|0
1737399830000|2025-01-20 19:03:50|6021.15|6019.65|6021.15|6019.65|6021.15|6019.65|6021.15|6019.65|0
1737399850000|2025-01-20 19:04:10|6021.69|6020.19|6021.69|6020.19|6021.69|6020.19|6021.69|6020.19|0
1737399880000|2025-01-20 19:04:40|6022.22|6020.72|6022.22|6020.72|6022.22|6020.72|6022.22|6020.72|0
1737400340000|2025-01-20 19:12:20|6021.69|6020.19|6021.69|6020.19|6021.69|6020.19|6021.69|6020.19|0
1737400380000|2025-01-20 19:13:00|6022.22|6020.72|6021.69|6020.19|6022.22|6020.72|6021.69|6020.19|0
1737400430000|2025-01-20 19:13:50|6021.15|6019.65|6021.15|6019.65|6021.15|6019.65|6021.15|6019.65|0
1737400520000|2025-01-20 19:15:20|6020.62|6019.12|6020.62|6019.12|6020.62|6019.12|6020.62|6019.12|0
1737400530000|2025-01-20 19:15:30|6021.15|6019.65|6021.15|6019.65|6021.15|6019.65|6021.15|6019.65|0
1737400600000|2025-01-20 19:16:40|6020.62|6019.12|6020.62|6019.12|6021.15|6019.65|6020.62|6019.12|0
1737400630000|2025-01-20 19:17:10|6021.15|6019.65|6021.15|6019.65|6021.15|6019.65|6021.15|6019.65|0
1737400640000|2025-01-20 19:17:20|6020.62|6019.12|6020.62|6019.12|6020.62|6019.12|6020.62|6019.12|0
1737400670000|2025-01-20 19:17:50|6020.09|6018.59|6020.09|6018.59|6020.09|6018.59|6020.09|6018.59|0
1737400740000|2025-01-20 19:19:00|6020.62|6019.12|6020.62|6019.12|6020.62|6019.12|6020.62|6019.12|0
1737400780000|2025-01-20 19:19:40|6021.15|6019.65|6021.15|6019.65|6021.15|6019.65|6021.15|6019.65|0
1737400820000|2025-01-20 19:20:20|6021.69|6020.19|6021.69|6020.19|6021.69|6020.19|6021.69|6020.19|0
1737400830000|2025-01-20 19:20:30|6022.22|6020.72|6022.22|6020.72|6022.22|6020.72|6022.22|6020.72|0
1737400870000|2025-01-20 19:21:10|6023.28|6021.78|6023.28|6021.78|6023.28|6021.78|6023.28|6021.78|0
1737400890000|2025-01-20 19:21:30|6022.75|6021.25|6022.75|6021.25|6022.75|6021.25|6022.75|6021.25|0
1737400900000|2025-01-20 19:21:40|6023.28|6021.78|6023.28|6021.78|6023.28|6021.78|6023.28|6021.78|0
1737401030000|2025-01-20 19:23:50|6024.35|6022.85|6024.35|6022.85|6024.35|6022.85|6024.35|6022.85|0
1737401080000|2025-01-20 19:24:40|6023.81|6022.31|6023.28|6021.78|6023.81|6022.31|6023.28|6021.78|0
1737401090000|2025-01-20 19:24:50|6024.35|6022.85|6024.35|6022.85|6024.35|6022.85|6024.35|6022.85|0
1737401230000|2025-01-20 19:27:10|6024.88|6023.38|6024.88|6023.38|6024.88|6023.38|6024.88|6023.38|0
1737401290000|2025-01-20 19:28:10|6025.41|6023.91|6025.41|6023.91|6025.41|6023.91|6025.41|6023.91|0
1737401320000|2025-01-20 19:28:40|6024.35|6022.85|6024.88|6023.38|6024.88|6023.38|6024.35|6022.85|0
1737401400000|2025-01-20 19:30:00|6025.41|6023.91|6024.88|6023.38|6025.41|6023.91|6024.88|6023.38|0
1737401450000|2025-01-20 19:30:50|6024.35|6022.85|6024.88|6023.38|6024.88|6023.38|6024.35|6022.85|0
1737401460000|2025-01-20 19:31:00|6025.41|6023.91|6025.41|6023.91|6025.41|6023.91|6025.41|6023.91|0
1737401480000|2025-01-20 19:31:20|6024.88|6023.38|6024.88|6023.38|6025.41|6023.91|6024.88|6023.38|0
1737401520000|2025-01-20 19:32:00|6025.41|6023.91|6024.88|6023.38|6025.41|6023.91|6024.88|6023.38|0
1737401530000|2025-01-20 19:32:10|6024.35|6022.85|6024.35|6022.85|6024.35|6022.85|6024.35|6022.85|0
1737401540000|2025-01-20 19:32:20|6024.88|6023.38|6024.35|6022.85|6024.88|6023.38|6024.35|6022.85|0
1737401570000|2025-01-20 19:32:50|6024.88|6023.38|6024.88|6023.38|6024.88|6023.38|6024.88|6023.38|0
1737401600000|2025-01-20 19:33:20|6024.35|6022.85|6024.88|6023.38|6024.88|6023.38|6024.35|6022.85|0
1737401650000|2025-01-20 19:34:10|6024.86|6023.36|6024.88|6023.38|6024.88|6023.38|6024.86|6023.36|0
1737401680000|2025-01-20 19:34:40|6024.86|6023.36|6024.86|6023.36|6024.86|6023.36|6024.32|6022.82|0
1737401690000|2025-01-20 19:34:50|6024.88|6023.38|6024.88|6023.38|6024.88|6023.38|6024.88|6023.38|0
1737401710000|2025-01-20 19:35:10|6024.86|6023.36|6024.86|6023.36|6024.86|6023.36|6024.86|6023.36|0
1737401720000|2025-01-20 19:35:20|6024.32|6022.82|6024.35|6022.85|6024.35|6022.85|6024.32|6022.82|0
1737401740000|2025-01-20 19:35:40|6023.81|6022.31|6023.79|6022.29|6023.81|6022.31|6023.79|6022.29|0
1737401750000|2025-01-20 19:35:50|6023.81|6022.31|6023.81|6022.31|6023.81|6022.31|6023.81|6022.31|0
1737401760000|2025-01-20 19:36:00|6024.35|6022.85|6024.35|6022.85|6024.35|6022.85|6024.35|6022.85|0
1737401780000|2025-01-20 19:36:20|6024.32|6022.82|6024.32|6022.82|6024.32|6022.82|6024.32|6022.82|0
1737401790000|2025-01-20 19:36:30|6024.35|6022.85|6024.35|6022.85|6024.35|6022.85|6024.35|6022.85|0
1737401800000|2025-01-20 19:36:40|6023.81|6022.31|6023.81|6022.31|6023.81|6022.31|6023.81|6022.31|0
1737401810000|2025-01-20 19:36:50|6023.79|6022.29|6023.79|6022.29|6023.79|6022.29|6023.79|6022.29|0
1737401820000|2025-01-20 19:37:00|6023.81|6022.31|6023.81|6022.31|6023.81|6022.31|6023.81|6022.31|0
1737401830000|2025-01-20 19:37:10|6024.35|6022.85|6023.81|6022.31|6024.35|6022.85|6023.81|6022.31|0
1737401840000|2025-01-20 19:37:20|6024.35|6022.85|6024.35|6022.85|6024.35|6022.85|6023.81|6022.31|0
1737401850000|2025-01-20 19:37:30|6024.32|6022.82|6024.32|6022.82|6024.32|6022.82|6024.32|6022.82|0
1737401860000|2025-01-20 19:37:40|6024.35|6022.85|6024.35|6022.85|6024.35|6022.85|6024.35|6022.85|0
1737401870000|2025-01-20 19:37:50|6023.28|6021.78|6023.28|6021.78|6023.28|6021.78|6023.28|6021.78|0
1737401880000|2025-01-20 19:38:00|6023.26|6021.76|6023.26|6021.76|6023.26|6021.76|6023.26|6021.76|0
1737401890000|2025-01-20 19:38:10|6023.28|6021.78|6023.28|6021.78|6023.28|6021.78|6023.28|6021.78|0
1737401910000|2025-01-20 19:38:30|6023.26|6021.76|6023.26|6021.76|6023.26|6021.76|6023.26|6021.76|0
1737401920000|2025-01-20 19:38:40|6023.28|6021.78|6023.28|6021.78|6023.28|6021.78|6023.28|6021.78|0
1737401930000|2025-01-20 19:38:50|6024.35|6022.85|6024.35|6022.85|6024.35|6022.85|6024.35|6022.85|0
1737401940000|2025-01-20 19:39:00|6023.81|6022.31|6024.35|6022.85|6024.35|6022.85|6023.81|6022.31|0
1737401950000|2025-01-20 19:39:10|6024.32|6022.82|6024.32|6022.82|6024.32|6022.82|6024.32|6022.82|0
1737401960000|2025-01-20 19:39:20|6024.35|6022.85|6024.35|6022.85|6024.35|6022.85|6024.35|6022.85|0
1737401980000|2025-01-20 19:39:40|6024.32|6022.82|6024.32|6022.82|6024.32|6022.82|6024.32|6022.82|0
1737401990000|2025-01-20 19:39:50|6024.35|6022.85|6024.35|6022.85|6024.35|6022.85|6024.35|6022.85|0
1737402010000|2025-01-20 19:40:10|6024.88|6023.38|6024.88|6023.38|6024.88|6023.38|6024.88|6023.38|0
1737402020000|2025-01-20 19:40:20|6024.86|6023.36|6024.86|6023.36|6024.86|6023.36|6024.86|6023.36|0
1737402030000|2025-01-20 19:40:30|6024.88|6023.38|6024.88|6023.38|6024.88|6023.38|6024.88|6023.38|0
1737402050000|2025-01-20 19:40:50|6024.86|6023.36|6024.86|6023.36|6024.86|6023.36|6024.86|6023.36|0
1737402060000|2025-01-20 19:41:00|6024.88|6023.38|6024.88|6023.38|6024.88|6023.38|6024.88|6023.38|0
1737402140000|2025-01-20 19:42:20|6025.41|6023.91|6024.88|6023.38|6025.41|6023.91|6024.88|6023.38|0
1737402180000|2025-01-20 19:43:00|6025.41|6023.91|6025.41|6023.91|6025.41|6023.91|6025.41|6023.91|0
1737402290000|2025-01-20 19:44:50|6025.39|6023.89|6024.86|6023.36|6025.39|6023.89|6024.86|6023.36|0
1737402300000|2025-01-20 19:45:00|6024.88|6023.38|6024.88|6023.38|6024.88|6023.38|6024.88|6023.38|0
1737402320000|2025-01-20 19:45:20|6024.86|6023.36|6024.86|6023.36|6024.86|6023.36|6024.86|6023.36|0
1737402330000|2025-01-20 19:45:30|6024.88|6023.38|6024.88|6023.38|6024.88|6023.38|6024.88|6023.38|0
1737402360000|2025-01-20 19:46:00|6024.86|6023.36|6024.88|6023.38|6024.88|6023.38|6024.86|6023.36|0
1737402390000|2025-01-20 19:46:30|6024.86|6023.36|6024.86|6023.36|6024.86|6023.36|6024.86|6023.36|0
1737402400000|2025-01-20 19:46:40|6024.88|6023.38|6024.88|6023.38|6024.88|6023.38|6024.88|6023.38|0
1737402430000|2025-01-20 19:47:10|6024.86|6023.36|6025.39|6023.89|6025.39|6023.89|6024.86|6023.36|0
1737402440000|2025-01-20 19:47:20|6025.41|6023.91|6025.41|6023.91|6025.41|6023.91|6025.41|6023.91|0
1737402460000|2025-01-20 19:47:40|6025.39|6023.89|6025.39|6023.89|6025.39|6023.89|6025.39|6023.89|0
1737402470000|2025-01-20 19:47:50|6025.41|6023.91|6025.41|6023.91|6025.41|6023.91|6025.41|6023.91|0
1737402500000|2025-01-20 19:48:20|6025.39|6023.89|6025.39|6023.89|6025.39|6023.89|6025.39|6023.89|0
1737402510000|2025-01-20 19:48:30|6025.41|6023.91|6024.88|6023.38|6025.41|6023.91|6024.88|6023.38|0
1737402520000|2025-01-20 19:48:40|6025.41|6023.91|6025.41|6023.91|6025.41|6023.91|6025.41|6023.91|0
1737402570000|2025-01-20 19:49:30|6026.47|6024.97|6026.47|6024.97|6026.47|6024.97|6026.47|6024.97|0
1737402630000|2025-01-20 19:50:30|6026.45|6024.95|6026.45|6024.95|6026.45|6024.95|6026.45|6024.95|0
1737402640000|2025-01-20 19:50:40|6026.47|6024.97|6026.47|6024.97|6026.47|6024.97|6026.47|6024.97|0
1737402720000|2025-01-20 19:52:00|6027.01|6025.51|6027.01|6025.51|6027.01|6025.51|6027.01|6025.51|0
1737402730000|2025-01-20 19:52:10|6027.54|6026.04|6027.54|6026.04|6027.54|6026.04|6027.01|6025.51|0
1737402800000|2025-01-20 19:53:20|6027.01|6025.51|6027.01|6025.51|6027.01|6025.51|6027.01|6025.51|0
1737402820000|2025-01-20 19:53:40|6027.54|6026.04|6027.54|6026.04|6027.54|6026.04|6027.54|6026.04|0
1737403270000|2025-01-20 20:01:10|6027.01|6025.51|6027.01|6025.51|6027.01|6025.51|6027.01|6025.51|0
1737403280000|2025-01-20 20:01:20|6026.26|6024.76|6026.26|6024.76|6026.26|6024.76|6026.26|6024.76|0
1737403590000|2025-01-20 20:06:30|6026.79|6025.29|6026.26|6024.76|6026.79|6025.29|6026.26|6024.76|0
1737403630000|2025-01-20 20:07:10|6026.79|6025.29|6026.79|6025.29|6026.79|6025.29|6026.79|6025.29|0
1737403990000|2025-01-20 20:13:10|6027.32|6025.82|6027.32|6025.82|6027.32|6025.82|6027.32|6025.82|0
1737404030000|2025-01-20 20:13:50|6026.79|6025.29|6026.79|6025.29|6026.79|6025.29|6026.79|6025.29|0
1737404160000|2025-01-20 20:16:00|6026.26|6024.76|6026.26|6024.76|6026.26|6024.76|6026.26|6024.76|0
1737404170000|2025-01-20 20:16:10|6026.79|6025.29|6026.79|6025.29|6026.79|6025.29|6026.79|6025.29|0
1737404190000|2025-01-20 20:16:30|6026.26|6024.76|6026.26|6024.76|6026.26|6024.76|6026.26|6024.76|0
1737404220000|2025-01-20 20:17:00|6025.72|6024.22|6025.72|6024.22|6025.72|6024.22|6025.72|6024.22|0
1737404230000|2025-01-20 20:17:10|6026.26|6024.76|6026.26|6024.76|6026.26|6024.76|6026.26|6024.76|0
1737404240000|2025-01-20 20:17:20|6026.79|6025.29|6026.79|6025.29|6026.79|6025.29|6026.79|6025.29|0
1737404290000|2025-01-20 20:18:10|6027.32|6025.82|6027.32|6025.82|6027.32|6025.82|6027.32|6025.82|0
1737404310000|2025-01-20 20:18:30|6026.79|6025.29|6026.79|6025.29|6026.79|6025.29|6026.79|6025.29|0
1737404500000|2025-01-20 20:21:40|6027.32|6025.82|6027.32|6025.82|6027.32|6025.82|6027.32|6025.82|0
1737404520000|2025-01-20 20:22:00|6026.79|6025.29|6026.79|6025.29|6026.79|6025.29|6026.79|6025.29|0
1737404530000|2025-01-20 20:22:10|6027.32|6025.82|6027.32|6025.82|6027.32|6025.82|6027.32|6025.82|0
1737404580000|2025-01-20 20:23:00|6026.79|6025.29|6026.79|6025.29|6026.79|6025.29|6026.79|6025.29|0
1737404650000|2025-01-20 20:24:10|6026.26|6024.76|6026.26|6024.76|6026.79|6025.29|6026.26|6024.76|0
1737404700000|2025-01-20 20:25:00|6025.72|6024.22|6025.72|6024.22|6025.72|6024.22|6025.72|6024.22|0
1737404710000|2025-01-20 20:25:10|6025.7|6024.2|6025.7|6024.2|6025.7|6024.2|6025.7|6024.2|0
1737404720000|2025-01-20 20:25:20|6025.72|6024.22|6025.72|6024.22|6025.72|6024.22|6025.72|6024.22|0
1737404750000|2025-01-20 20:25:50|6025.7|6024.2|6026.23|6024.73|6026.23|6024.73|6025.7|6024.2|0
1737404760000|2025-01-20 20:26:00|6025.7|6024.2|6025.72|6024.22|6025.72|6024.22|6025.7|6024.2|0
1737404780000|2025-01-20 20:26:20|6025.7|6024.2|6025.7|6024.2|6025.7|6024.2|6025.7|6024.2|0
1737404790000|2025-01-20 20:26:30|6025.72|6024.22|6025.72|6024.22|6025.72|6024.22|6025.72|6024.22|0
1737404820000|2025-01-20 20:27:00|6025.7|6024.2|6025.7|6024.2|6025.7|6024.2|6025.7|6024.2|0
1737404830000|2025-01-20 20:27:10|6025.72|6024.22|6025.72|6024.22|6025.72|6024.22|6025.72|6024.22|0
1737404850000|2025-01-20 20:27:30|6025.7|6024.2|6025.7|6024.2|6025.7|6024.2|6025.7|6024.2|0
1737404860000|2025-01-20 20:27:40|6025.72|6024.22|6025.72|6024.22|6025.72|6024.22|6025.72|6024.22|0
1737404890000|2025-01-20 20:28:10|6025.7|6024.2|6025.7|6024.2|6025.7|6024.2|6025.7|6024.2|0
1737404900000|2025-01-20 20:28:20|6025.72|6024.22|6025.72|6024.22|6025.72|6024.22|6025.72|6024.22|0
1737404920000|2025-01-20 20:28:40|6025.7|6024.2|6025.7|6024.2|6025.7|6024.2|6025.7|6024.2|0
1737404930000|2025-01-20 20:28:50|6025.72|6024.22|6025.72|6024.22|6025.72|6024.22|6025.72|6024.22|0
1737404940000|2025-01-20 20:29:00|6026.26|6024.76|6025.72|6024.22|6026.26|6024.76|6025.72|6024.22|0
1737404960000|2025-01-20 20:29:20|6025.7|6024.2|6025.7|6024.2|6025.7|6024.2|6025.7|6024.2|0
1737404970000|2025-01-20 20:29:30|6025.72|6024.22|6025.72|6024.22|6025.72|6024.22|6025.72|6024.22|0
1737405000000|2025-01-20 20:30:00|6024.66|6023.16|6024.66|6023.16|6024.66|6023.16|6024.64|6023.14|0
1737405030000|2025-01-20 20:30:30|6024.64|6023.14|6024.64|6023.14|6024.64|6023.14|6024.64|6023.14|0
1737405040000|2025-01-20 20:30:40|6024.66|6023.16|6025.19|6023.69|6025.19|6023.69|6024.66|6023.16|0
1737405060000|2025-01-20 20:31:00|6025.17|6023.67|6025.17|6023.67|6025.17|6023.67|6025.17|6023.67|0
1737405070000|2025-01-20 20:31:10|6024.64|6023.14|6024.66|6023.16|6025.19|6023.69|6024.64|6023.14|0
1737405090000|2025-01-20 20:31:30|6024.64|6023.14|6024.64|6023.14|6024.64|6023.14|6024.64|6023.14|0
1737405100000|2025-01-20 20:31:40|6024.66|6023.16|6024.66|6023.16|6024.66|6023.16|6024.66|6023.16|0
1737405130000|2025-01-20 20:32:10|6024.64|6023.14|6025.17|6023.67|6025.17|6023.67|6024.64|6023.14|0
1737405140000|2025-01-20 20:32:20|6025.19|6023.69|6025.19|6023.69|6025.19|6023.69|6025.19|6023.69|0
1737405150000|2025-01-20 20:32:30|6024.66|6023.16|6024.66|6023.16|6024.66|6023.16|6024.66|6023.16|0
1737405160000|2025-01-20 20:32:40|6024.64|6023.14|6024.64|6023.14|6024.64|6023.14|6024.64|6023.14|0
1737405170000|2025-01-20 20:32:50|6024.66|6023.16|6024.66|6023.16|6024.66|6023.16|6024.66|6023.16|0
1737405200000|2025-01-20 20:33:20|6024.64|6023.14|6024.64|6023.14|6024.64|6023.14|6024.64|6023.14|0
1737405210000|2025-01-20 20:33:30|6024.66|6023.16|6025.19|6023.69|6025.19|6023.69|6024.66|6023.16|0
1737405220000|2025-01-20 20:33:40|6025.72|6024.22|6025.19|6023.69|6025.72|6024.22|6025.19|6023.69|0
1737405230000|2025-01-20 20:33:50|6025.17|6023.67|6025.17|6023.67|6025.17|6023.67|6025.17|6023.67|0
1737405240000|2025-01-20 20:34:00|6025.19|6023.69|6025.19|6023.69|6025.19|6023.69|6025.19|6023.69|0
1737405260000|2025-01-20 20:34:20|6025.72|6024.22|6025.72|6024.22|6025.72|6024.22|6025.72|6024.22|0
1737405270000|2025-01-20 20:34:30|6025.7|6024.2|6025.7|6024.2|6025.7|6024.2|6025.7|6024.2|0
1737405280000|2025-01-20 20:34:40|6025.72|6024.22|6025.72|6024.22|6025.72|6024.22|6025.72|6024.22|0
1737405300000|2025-01-20 20:35:00|6025.7|6024.2|6025.17|6023.67|6025.7|6024.2|6025.17|6023.67|0
1737405310000|2025-01-20 20:35:10|6025.19|6023.69|6025.19|6023.69|6025.19|6023.69|6025.19|6023.69|0
1737405320000|2025-01-20 20:35:20|6025.72|6024.22|6025.72|6024.22|6025.72|6024.22|6025.72|6024.22|0
1737405330000|2025-01-20 20:35:30|6025.7|6024.2|6025.7|6024.2|6025.7|6024.2|6025.7|6024.2|0
1737405340000|2025-01-20 20:35:40|6025.72|6024.22|6025.72|6024.22|6025.72|6024.22|6025.72|6024.22|0
1737405370000|2025-01-20 20:36:10|6026.26|6024.76|6025.7|6024.2|6026.26|6024.76|6025.7|6024.2|0
1737405380000|2025-01-20 20:36:20|6025.72|6024.22|6025.72|6024.22|6025.72|6024.22|6025.72|6024.22|0
1737405400000|2025-01-20 20:36:40|6026.79|6025.29|6026.23|6024.73|6026.79|6025.29|6026.23|6024.73|0
1737405410000|2025-01-20 20:36:50|6026.26|6024.76|6026.26|6024.76|6026.26|6024.76|6026.26|6024.76|0
1737405440000|2025-01-20 20:37:20|6026.23|6024.73|6026.23|6024.73|6026.23|6024.73|6026.23|6024.73|0
1737405450000|2025-01-20 20:37:30|6026.26|6024.76|6026.26|6024.76|6026.26|6024.76|6026.26|6024.76|0
1737405470000|2025-01-20 20:37:50|6026.79|6025.29|6026.77|6025.27|6026.79|6025.29|6026.77|6025.27|0
1737405480000|2025-01-20 20:38:00|6026.23|6024.73|6026.26|6024.76|6026.26|6024.76|6026.23|6024.73|0
1737405510000|2025-01-20 20:38:30|6026.23|6024.73|6026.23|6024.73|6026.23|6024.73|6026.23|6024.73|0
1737405520000|2025-01-20 20:38:40|6026.26|6024.76|6026.26|6024.76|6026.26|6024.76|6026.26|6024.76|0
1737405530000|2025-01-20 20:38:50|6026.79|6025.29|6026.79|6025.29|6026.79|6025.29|6026.79|6025.29|0
1737405540000|2025-01-20 20:39:00|6026.77|6025.27|6027.3|6025.8|6027.3|6025.8|6026.77|6025.27|0
1737405550000|2025-01-20 20:39:10|6027.32|6025.82|6027.32|6025.82|6027.32|6025.82|6027.32|6025.82|0
1737405570000|2025-01-20 20:39:30|6027.85|6026.35|6027.85|6026.35|6027.85|6026.35|6027.85|6026.35|0
1737405580000|2025-01-20 20:39:40|6027.83|6026.33|6027.3|6025.8|6027.83|6026.33|6027.3|6025.8|0
1737405590000|2025-01-20 20:39:50|6027.32|6025.82|6027.32|6025.82|6027.32|6025.82|6027.32|6025.82|0
1737405610000|2025-01-20 20:40:10|6027.3|6025.8|6027.3|6025.8|6027.3|6025.8|6027.3|6025.8|0
1737405620000|2025-01-20 20:40:20|6027.32|6025.82|6027.32|6025.82|6027.32|6025.82|6027.32|6025.82|0
1737405640000|2025-01-20 20:40:40|6026.79|6025.29|6026.77|6025.27|6026.79|6025.29|6026.77|6025.27|0
1737405650000|2025-01-20 20:40:50|6026.79|6025.29|6026.79|6025.29|6026.79|6025.29|6026.79|6025.29|0
1737405680000|2025-01-20 20:41:20|6026.77|6025.27|6026.77|6025.27|6026.77|6025.27|6026.77|6025.27|0
1737405690000|2025-01-20 20:41:30|6026.79|6025.29|6026.79|6025.29|6026.79|6025.29|6026.79|6025.29|0
1737405710000|2025-01-20 20:41:50|6026.77|6025.27|6026.77|6025.27|6026.77|6025.27|6026.77|6025.27|0
1737405720000|2025-01-20 20:42:00|6026.79|6025.29|6026.79|6025.29|6026.79|6025.29|6026.79|6025.29|0
1737405750000|2025-01-20 20:42:30|6027.32|6025.82|6027.3|6025.8|6027.32|6025.82|6027.3|6025.8|0
1737405760000|2025-01-20 20:42:40|6027.32|6025.82|6027.32|6025.82|6027.32|6025.82|6027.32|6025.82|0
1737405780000|2025-01-20 20:43:00|6027.3|6025.8|6027.3|6025.8|6027.3|6025.8|6027.3|6025.8|0
1737405790000|2025-01-20 20:43:10|6027.83|6026.33|6027.85|6026.35|6027.85|6026.35|6027.3|6025.8|0
1737405820000|2025-01-20 20:43:40|6027.83|6026.33|6028.36|6026.86|6028.36|6026.86|6027.83|6026.33|0
1737405830000|2025-01-20 20:43:50|6028.38|6026.88|6028.38|6026.88|6028.92|6027.42|6028.38|6026.88|0
1737405850000|2025-01-20 20:44:10|6028.36|6026.86|6028.36|6026.86|6028.36|6026.86|6028.36|6026.86|0
1737405860000|2025-01-20 20:44:20|6028.38|6026.88|6028.38|6026.88|6028.38|6026.88|6028.38|6026.88|0
1737405870000|2025-01-20 20:44:30|6028.92|6027.42|6028.38|6026.88|6028.92|6027.42|6028.38|6026.88|0
1737405880000|2025-01-20 20:44:40|6028.92|6027.42|6028.38|6026.88|6028.92|6027.42|6028.38|6026.88|0
1737405890000|2025-01-20 20:44:50|6028.36|6026.86|6028.36|6026.86|6028.36|6026.86|6028.36|6026.86|0
1737405900000|2025-01-20 20:45:00|6027.83|6026.33|6027.85|6026.35|6028.38|6026.88|6027.83|6026.33|0
1737405910000|2025-01-20 20:45:10|6028.38|6026.88|6027.85|6026.35|6028.38|6026.88|6027.85|6026.35|0
1737405920000|2025-01-20 20:45:20|6027.32|6025.82|6027.3|6025.8|6027.32|6025.82|6027.3|6025.8|0
1737405930000|2025-01-20 20:45:30|6026.77|6025.27|6027.85|6026.35|6027.85|6026.35|6026.77|6025.27|0
1737405960000|2025-01-20 20:46:00|6028.92|6027.42|6028.89|6027.39|6028.92|6027.42|6028.89|6027.39|0
1737405970000|2025-01-20 20:46:10|6028.92|6027.42|6028.92|6027.42|6028.92|6027.42|6028.92|6027.42|0
1737405990000|2025-01-20 20:46:30|6028.89|6027.39|6028.89|6027.39|6028.89|6027.39|6028.89|6027.39|0
1737406000000|2025-01-20 20:46:40|6028.92|6027.42|6029.45|6027.95|6029.45|6027.95|6028.92|6027.42|0
1737406010000|2025-01-20 20:46:50|6029.98|6028.48|6029.98|6028.48|6029.98|6028.48|6029.98|6028.48|0
1737406020000|2025-01-20 20:47:00|6029.96|6028.46|6029.96|6028.46|6029.96|6028.46|6029.96|6028.46|0
1737406030000|2025-01-20 20:47:10|6029.98|6028.48|6029.98|6028.48|6029.98|6028.48|6029.98|6028.48|0
1737406040000|2025-01-20 20:47:20|6030.51|6029.01|6030.51|6029.01|6030.51|6029.01|6030.51|6029.01|0
1737406050000|2025-01-20 20:47:30|6031.04|6029.54|6031.04|6029.54|6031.04|6029.54|6031.04|6029.54|0
1737406060000|2025-01-20 20:47:40|6031.02|6029.52|6031.02|6029.52|6031.02|6029.52|6031.02|6029.52|0
1737406070000|2025-01-20 20:47:50|6031.04|6029.54|6031.04|6029.54|6031.04|6029.54|6031.04|6029.54|0
1737406080000|2025-01-20 20:48:00|6030.51|6029.01|6031.04|6029.54|6031.04|6029.54|6029.98|6028.48|0
1737406090000|2025-01-20 20:48:10|6030.51|6029.01|6030.49|6028.99|6031.04|6029.54|6030.49|6028.99|0
1737406100000|2025-01-20 20:48:20|6030.51|6029.01|6030.51|6029.01|6030.51|6029.01|6030.51|6029.01|0
1737406110000|2025-01-20 20:48:30|6029.98|6028.48|6029.98|6028.48|6029.98|6028.48|6029.98|6028.48|0
1737406120000|2025-01-20 20:48:40|6030.51|6029.01|6030.49|6028.99|6030.51|6029.01|6030.49|6028.99|0
1737406130000|2025-01-20 20:48:50|6029.96|6028.46|6029.98|6028.48|6029.98|6028.48|6029.96|6028.46|0
1737406140000|2025-01-20 20:49:00|6030.51|6029.01|6030.51|6029.01|6030.51|6029.01|6030.51|6029.01|0
1737406150000|2025-01-20 20:49:10|6029.98|6028.48|6030.51|6029.01|6030.51|6029.01|6029.98|6028.48|0
1737406160000|2025-01-20 20:49:20|6030.49|6028.99|6030.49|6028.99|6031.02|6029.52|6029.96|6028.46|0
1737406170000|2025-01-20 20:49:30|6030.51|6029.01|6030.51|6029.01|6030.51|6029.01|6030.51|6029.01|0
1737406180000|2025-01-20 20:49:40|6030.49|6028.99|6030.49|6028.99|6030.49|6028.99|6030.49|6028.99|0
1737406220000|2025-01-20 20:50:20|6029.96|6028.46|6030.49|6028.99|6030.49|6028.99|6029.96|6028.46|0
1737406250000|2025-01-20 20:50:50|6029.96|6028.46|6029.96|6028.46|6029.96|6028.46|6029.96|6028.46|0
1737406340000|2025-01-20 20:52:20|6029.43|6027.93|6028.89|6027.39|6029.43|6027.93|6028.89|6027.39|0
1737406360000|2025-01-20 20:52:40|6028.36|6026.86|6028.36|6026.86|6028.36|6026.86|6028.36|6026.86|0
1737406380000|2025-01-20 20:53:00|6028.89|6027.39|6028.89|6027.39|6028.89|6027.39|6028.89|6027.39|0
1737406410000|2025-01-20 20:53:30|6029.43|6027.93|6029.43|6027.93|6029.43|6027.93|6029.43|6027.93|0
1737406450000|2025-01-20 20:54:10|6028.89|6027.39|6029.43|6027.93|6029.43|6027.93|6028.89|6027.39|0
1737406460000|2025-01-20 20:54:20|6029.96|6028.46|6029.43|6027.93|6029.96|6028.46|6028.89|6027.39|0
1737406520000|2025-01-20 20:55:20|6029.96|6028.46|6029.43|6027.93|6029.96|6028.46|6029.43|6027.93|0
1737406540000|2025-01-20 20:55:40|6028.89|6027.39|6029.96|6028.46|6029.96|6028.46|6028.89|6027.39|0
1737406570000|2025-01-20 20:56:10|6029.43|6027.93|6029.43|6027.93|6029.43|6027.93|6029.43|6027.93|0
1737406580000|2025-01-20 20:56:20|6028.89|6027.39|6028.89|6027.39|6029.43|6027.93|6028.89|6027.39|0
1737406590000|2025-01-20 20:56:30|6029.43|6027.93|6029.43|6027.93|6029.43|6027.93|6029.43|6027.93|0
1737406600000|2025-01-20 20:56:40|6028.89|6027.39|6029.43|6027.93|6029.43|6027.93|6028.89|6027.39|0
1737406610000|2025-01-20 20:56:50|6029.96|6028.46|6029.43|6027.93|6029.96|6028.46|6029.43|6027.93|0
1737406620000|2025-01-20 20:57:00|6028.89|6027.39|6028.89|6027.39|6028.89|6027.39|6028.89|6027.39|0
1737406630000|2025-01-20 20:57:10|6029.43|6027.93|6029.43|6027.93|6029.43|6027.93|6029.43|6027.93|0
1737406640000|2025-01-20 20:57:20|6029.96|6028.46|6029.43|6027.93|6029.96|6028.46|6029.43|6027.93|0
1737406650000|2025-01-20 20:57:30|6029.96|6028.46|6029.45|6027.95|6029.96|6028.46|6028.89|6027.39|0
1737406660000|2025-01-20 20:57:40|6029.43|6027.93|6029.43|6027.93|6029.96|6028.46|6028.89|6027.39|0
1737406690000|2025-01-20 20:58:10|6028.89|6027.39|6029.43|6027.93|6029.43|6027.93|6028.89|6027.39|0
1737406700000|2025-01-20 20:58:20|6029.96|6028.46|6029.96|6028.46|6029.96|6028.46|6029.96|6028.46|0
1737406720000|2025-01-20 20:58:40|6029.43|6027.93|6028.89|6027.39|6029.43|6027.93|6028.89|6027.39|0
1737406740000|2025-01-20 20:59:00|6029.96|6028.46|6029.96|6028.46|6029.96|6028.46|6029.43|6027.93|0
1737406760000|2025-01-20 20:59:20|6029.43|6027.93|6029.43|6027.93|6029.96|6028.46|6029.43|6027.93|0
1737406770000|2025-01-20 20:59:30|6029.96|6028.46|6029.96|6028.46|6029.96|6028.46|6029.96|6028.46|0
1737406800000|2025-01-20 21:00:00|6029.8|6028.3|6029.8|6028.3|6029.8|6028.3|6029.8|6028.3|0
1737408690000|2025-01-20 21:31:30|6029.55|6028.05|6029.55|6028.05|6029.55|6028.05|6029.55|6028.05|0
1737409540000|2025-01-20 21:45:40|6029.8|6028.3|6029.8|6028.3|6029.8|6028.3|6029.8|6028.3|0
1737414000000|2025-01-20 23:00:00|6035.56|6034.06|6037.81|6036.31|6038.31|6036.81|6035.06|6033.56|536
1737414010000|2025-01-20 23:00:10|6037.06|6035.56|6035.18|6033.68|6037.69|6036.19|6035.06|6033.56|174
1737414020000|2025-01-20 23:00:20|6035.31|6033.81|6024.27|6023.57|6035.31|6033.81|6024.27|6023.57|100
1737414030000|2025-01-20 23:00:30|6024.39|6023.69|6025.27|6024.57|6025.89|6025.19|6024.39|6023.69|107
1737414040000|2025-01-20 23:00:40|6025.14|6024.44|6023.77|6023.07|6025.27|6024.57|6023.77|6023.07|95
1737414050000|2025-01-20 23:00:50|6023.52|6022.82|6023.14|6022.44|6023.64|6022.94|6023.02|6022.32|98
1737414060000|2025-01-20 23:01:00|6023.27|6022.57|6023.52|6022.82|6024.27|6023.57|6023.27|6022.57|154
1737414070000|2025-01-20 23:01:10|6023.77|6023.07|6023.27|6022.57|6023.77|6023.07|6022.64|6021.94|76
1737414080000|2025-01-20 23:01:20|6023.39|6022.69|6022.89|6022.19|6023.89|6023.19|6022.64|6021.94|112
1737414090000|2025-01-20 23:01:30|6023.02|6022.32|6022.27|6021.57|6023.14|6022.44|6022.27|6021.57|28
1737414100000|2025-01-20 23:01:40|6022.02|6021.32|6022.02|6021.32|6022.02|6021.32|6021.27|6020.57|132
1737414110000|2025-01-20 23:01:50|6022.27|6021.57|6022.64|6021.94|6022.77|6022.07|6022.02|6021.32|83
1737414120000|2025-01-20 23:02:00|6022.27|6021.57|6023.89|6023.19|6023.89|6023.19|6022.27|6021.57|118
1737414130000|2025-01-20 23:02:10|6024.02|6023.32|6024.14|6023.44|6024.27|6023.57|6023.77|6023.07|73
1737414140000|2025-01-20 23:02:20|6024.27|6023.57|6024.52|6023.82|6024.89|6024.19|6023.89|6023.19|94
1737414150000|2025-01-20 23:02:30|6024.77|6024.07|6024.52|6023.82|6025.27|6024.57|6024.27|6023.57|83
1737414160000|2025-01-20 23:02:40|6025.14|6024.44|6024.89|6024.19|6025.14|6024.44|6024.89|6024.19|33
1737414170000|2025-01-20 23:02:50|6025.02|6024.32|6024.14|6023.44|6025.02|6024.32|6024.14|6023.44|60
1737414180000|2025-01-20 23:03:00|6024.27|6023.57|6023.27|6022.57|6024.27|6023.57|6023.27|6022.57|17
1737414190000|2025-01-20 23:03:10|6023.52|6022.82|6022.52|6021.82|6023.64|6022.94|6022.52|6021.82|52
1737414200000|2025-01-20 23:03:20|6022.77|6022.07|6022.89|6022.19|6023.02|6022.32|6022.52|6021.82|28
1737414210000|2025-01-20 23:03:30|6022.77|6022.07|6021.64|6020.94|6022.77|6022.07|6021.39|6020.69|70
1737414220000|2025-01-20 23:03:40|6021.52|6020.82|6022.77|6022.07|6023.39|6022.69|6021.52|6020.82|109
1737414230000|2025-01-20 23:03:50|6022.52|6021.82|6024.02|6023.32|6024.02|6023.32|6022.52|6021.82|38
1737414240000|2025-01-20 23:04:00|6023.89|6023.19|6023.89|6023.19|6024.02|6023.32|6023.27|6022.57|54
1737414250000|2025-01-20 23:04:10|6024.02|6023.32|6024.77|6024.07|6024.89|6024.19|6023.89|6023.19|106
1737414260000|2025-01-20 23:04:20|6024.89|6024.19|6024.77|6024.07|6025.02|6024.32|6024.77|6024.07|14
1737414270000|2025-01-20 23:04:30|6024.89|6024.19|6025.02|6024.32|6025.52|6024.82|6024.89|6024.19|55
1737414280000|2025-01-20 23:04:40|6025.27|6024.57|6025.39|6024.69|6025.52|6024.82|6024.77|6024.07|87
1737414290000|2025-01-20 23:04:50|6025.27|6024.57|6025.02|6024.32|6025.52|6024.82|6025.02|6024.32|32
1737414300000|2025-01-20 23:05:00|6024.52|6023.82|6024.77|6024.07|6024.89|6024.19|6024.39|6023.69|67
1737414310000|2025-01-20 23:05:10|6025.14|6024.44|6025.02|6024.32|6025.14|6024.44|6025.02|6024.32|16
1737414320000|2025-01-20 23:05:20|6025.14|6024.44|6025.27|6024.57|6025.27|6024.57|6025.14|6024.44|5
1737414330000|2025-01-20 23:05:30|6025.52|6024.82|6025.52|6024.82|6025.52|6024.82|6025.27|6024.57|46
1737414340000|2025-01-20 23:05:40|6025.39|6024.69|6025.77|6025.07|6025.77|6025.07|6025.27|6024.57|34
1737414350000|2025-01-20 23:05:50|6025.64|6024.94|6025.64|6024.94|6025.77|6025.07|6025.64|6024.94|22
1737414360000|2025-01-20 23:06:00|6025.77|6025.07|6025.77|6025.07|6025.77|6025.07|6025.52|6024.82|39
1737414370000|2025-01-20 23:06:10|6025.89|6025.19|6025.02|6024.32|6025.89|6025.19|6025.02|6024.32|115
1737414380000|2025-01-20 23:06:20|6025.14|6024.44|6025.39|6024.69|6025.39|6024.69|6024.89|6024.19|27
1737414390000|2025-01-20 23:06:30|6025.27|6024.57|6026.27|6025.57|6026.27|6025.57|6025.27|6024.57|39
1737414400000|2025-01-20 23:06:40|6026.39|6025.69|6027.02|6026.32|6027.14|6026.44|6026.39|6025.69|66
1737414410000|2025-01-20 23:06:50|6027.27|6026.57|6027.27|6026.57|6027.27|6026.57|6027.27|6026.57|21
1737414420000|2025-01-20 23:07:00|6027.39|6026.69|6028.27|6027.57|6028.52|6027.82|6027.39|6026.69|106
1737414430000|2025-01-20 23:07:10|6028.77|6028.07|6028.52|6027.82|6028.77|6028.07|6028.27|6027.57|105
1737414440000|2025-01-20 23:07:20|6028.64|6027.94|6029.02|6028.32|6029.14|6028.44|6028.52|6027.82|51
1737414450000|2025-01-20 23:07:30|6029.14|6028.44|6029.02|6028.32|6029.27|6028.57|6028.77|6028.07|108
1737414460000|2025-01-20 23:07:40|6028.89|6028.19|6029.02|6028.32|6029.27|6028.57|6028.89|6028.19|24
1737414470000|2025-01-20 23:07:50|6029.27|6028.57|6029.39|6028.69|6029.39|6028.69|6029.02|6028.32|36
1737414480000|2025-01-20 23:08:00|6029.52|6028.82|6028.77|6028.07|6029.52|6028.82|6028.52|6027.82|67
1737414490000|2025-01-20 23:08:10|6028.89|6028.19|6028.89|6028.19|6029.02|6028.32|6028.77|6028.07|15
1737414500000|2025-01-20 23:08:20|6028.77|6028.07|6028.77|6028.07|6028.77|6028.07|6028.77|6028.07|2
1737414510000|2025-01-20 23:08:30|6028.89|6028.19|6028.89|6028.19|6028.89|6028.19|6028.77|6028.07|10
1737414520000|2025-01-20 23:08:40|6028.64|6027.94|6027.77|6027.07|6028.64|6027.94|6027.77|6027.07|55
1737414530000|2025-01-20 23:08:50|6028.02|6027.32|6028.27|6027.57|6028.27|6027.57|6028.02|6027.32|18
1737414540000|2025-01-20 23:09:00|6027.77|6027.07|6027.52|6026.82|6027.77|6027.07|6027.27|6026.57|34
1737414550000|2025-01-20 23:09:10|6027.89|6027.19|6029.77|6029.07|6029.77|6029.07|6027.77|6027.07|226
1737414560000|2025-01-20 23:09:20|6029.52|6028.82|6029.52|6028.82|6029.64|6028.94|6029.02|6028.32|150
1737414570000|2025-01-20 23:09:30|6029.27|6028.57|6027.89|6027.19|6029.39|6028.69|6027.77|6027.07|148
1737414580000|2025-01-20 23:09:40|6027.52|6026.82|6027.02|6026.32|6027.52|6026.82|6026.77|6026.07|127
1737414590000|2025-01-20 23:09:50|6027.27|6026.57|6027.27|6026.57|6027.39|6026.69|6027.02|6026.32|69
1737414600000|2025-01-20 23:10:00|6027.02|6026.32|6027.77|6027.07|6027.77|6027.07|6027.02|6026.32|68
1737414610000|2025-01-20 23:10:10|6028.02|6027.32|6027.64|6026.94|6028.52|6027.82|6027.64|6026.94|100
1737414620000|2025-01-20 23:10:20|6027.77|6027.07|6028.14|6027.44|6028.14|6027.44|6027.52|6026.82|16
1737414630000|2025-01-20 23:10:30|6028.02|6027.32|6027.77|6027.07|6028.02|6027.32|6027.77|6027.07|14
1737414640000|2025-01-20 23:10:40|6027.64|6026.94|6026.89|6026.19|6027.64|6026.94|6026.89|6026.19|24
1737414650000|2025-01-20 23:10:50|6027.02|6026.32|6026.64|6025.94|6027.27|6026.57|6026.64|6025.94|39
1737414660000|2025-01-20 23:11:00|6026.52|6025.82|6027.52|6026.82|6027.52|6026.82|6026.52|6025.82|79
1737414670000|2025-01-20 23:11:10|||||||||2
1737414680000|2025-01-20 23:11:20|6027.64|6026.94|6027.77|6027.07|6027.77|6027.07|6027.52|6026.82|4
1737414690000|2025-01-20 23:11:30|6028.02|6027.32|6027.77|6027.07|6028.02|6027.32|6027.52|6026.82|50
1737414700000|2025-01-20 23:11:40|6027.89|6027.19|6027.77|6027.07|6027.89|6027.19|6027.77|6027.07|0
1737414710000|2025-01-20 23:11:50|6027.64|6026.94|6026.77|6026.07|6027.64|6026.94|6026.77|6026.07|32
1737414720000|2025-01-20 23:12:00|6027.02|6026.32|6026.77|6026.07|6027.02|6026.32|6026.77|6026.07|23
1737414730000|2025-01-20 23:12:10|6026.52|6025.82|6027.64|6026.94|6027.77|6027.07|6026.52|6025.82|80
1737414740000|2025-01-20 23:12:20|6027.77|6027.07|6027.64|6026.94|6027.89|6027.19|6027.52|6026.82|23
1737414750000|2025-01-20 23:12:30|6027.52|6026.82|6027.27|6026.57|6027.52|6026.82|6027.27|6026.57|39
1737414760000|2025-01-20 23:12:40|6027.52|6026.82|6027.52|6026.82|6027.52|6026.82|6027.52|6026.82|7
1737414770000|2025-01-20 23:12:50|6027.39|6026.69|6027.52|6026.82|6027.52|6026.82|6027.39|6026.69|3
1737414780000|2025-01-20 23:13:00|6027.39|6026.69|6027.02|6026.32|6027.39|6026.69|6027.02|6026.32|16
1737414790000|2025-01-20 23:13:10|6027.14|6026.44|6027.52|6026.82|6027.52|6026.82|6027.14|6026.44|10
1737414800000|2025-01-20 23:13:20|6027.77|6027.07|6027.52|6026.82|6027.77|6027.07|6027.52|6026.82|14
1737414810000|2025-01-20 23:13:30|6027.77|6027.07|6027.77|6027.07|6028.02|6027.32|6027.77|6027.07|23
1737414820000|2025-01-20 23:13:40|6027.52|6026.82|6028.02|6027.32|6028.02|6027.32|6027.52|6026.82|23
1737414840000|2025-01-20 23:14:00|6027.89|6027.19|6027.77|6027.07|6027.89|6027.19|6027.77|6027.07|49
1737414850000|2025-01-20 23:14:10|||||||||7
1737414860000|2025-01-20 23:14:20|6027.52|6026.82|6027.39|6026.69|6027.52|6026.82|6027.27|6026.57|7
1737414870000|2025-01-20 23:14:30|6027.52|6026.82|6027.39|6026.69|6027.52|6026.82|6027.39|6026.69|6
1737414880000|2025-01-20 23:14:40|6027.27|6026.57|6027.52|6026.82|6027.52|6026.82|6027.27|6026.57|3
1737414890000|2025-01-20 23:14:50|6027.02|6026.32|6027.52|6026.82|6027.52|6026.82|6027.02|6026.32|18
1737414900000|2025-01-20 23:15:00|6027.27|6026.57|6027.77|6027.07|6027.77|6027.07|6027.27|6026.57|36
1737414910000|2025-01-20 23:15:10|6027.89|6027.19|6028.27|6027.57|6028.27|6027.57|6027.77|6027.07|50
1737414920000|2025-01-20 23:15:20|6028.14|6027.44|6028.52|6027.82|6028.52|6027.82|6028.14|6027.44|14
1737414930000|2025-01-20 23:15:30|6028.39|6027.69|6028.52|6027.82|6028.52|6027.82|6028.27|6027.57|8
1737414940000|2025-01-20 23:15:40|6028.39|6027.69|6028.27|6027.57|6028.39|6027.69|6028.14|6027.44|12
1737414950000|2025-01-20 23:15:50|6028.39|6027.69|6028.27|6027.57|6028.77|6028.07|6028.27|6027.57|21
1737414960000|2025-01-20 23:16:00|6028.02|6027.32|6028.02|6027.32|6028.02|6027.32|6027.77|6027.07|25
1737414970000|2025-01-20 23:16:10|6028.27|6027.57|6029.02|6028.32|6029.02|6028.32|6028.27|6027.57|53
1737414980000|2025-01-20 23:16:20|6029.14|6028.44|6029.77|6029.07|6030.52|6029.82|6029.14|6028.44|190
1737414990000|2025-01-20 23:16:30|6030.02|6029.32|6030.52|6029.82|6030.52|6029.82|6030.02|6029.32|31
1737415000000|2025-01-20 23:16:40|6030.39|6029.69|6030.27|6029.57|6030.39|6029.69|6030.02|6029.32|44
1737415010000|2025-01-20 23:16:50|6030.39|6029.69|6031.02|6030.32|6031.39|6030.69|6030.27|6029.57|313
1737415020000|2025-01-20 23:17:00|6030.77|6030.07|6031.02|6030.32|6031.02|6030.32|6030.77|6030.07|32
1737415030000|2025-01-20 23:17:10|6031.27|6030.57|6030.27|6029.57|6031.27|6030.57|6030.02|6029.32|124
1737415040000|2025-01-20 23:17:20|6030.02|6029.32|6030.14|6029.44|6030.14|6029.44|6029.77|6029.07|35
1737415050000|2025-01-20 23:17:30|6030.02|6029.32|6030.27|6029.57|6030.52|6029.82|6030.02|6029.32|30
1737415060000|2025-01-20 23:17:40|6030.02|6029.32|6030.02|6029.32|6030.27|6029.57|6030.02|6029.32|26
1737415070000|2025-01-20 23:17:50|6030.14|6029.44|6029.52|6028.82|6030.27|6029.57|6029.52|6028.82|47
1737415080000|2025-01-20 23:18:00|6029.64|6028.94|6030.14|6029.44|6030.14|6029.44|6029.64|6028.94|44
1737415090000|2025-01-20 23:18:10|6030.02|6029.32|6029.77|6029.07|6030.14|6029.44|6029.77|6029.07|29
1737415100000|2025-01-20 23:18:20|6029.89|6029.19|6029.89|6029.19|6029.89|6029.19|6029.89|6029.19|2
1737415110000|2025-01-20 23:18:30|6029.77|6029.07|6030.02|6029.32|6030.27|6029.57|6029.77|6029.07|6
1737415120000|2025-01-20 23:18:40|6029.89|6029.19|6030.14|6029.44|6030.27|6029.57|6029.89|6029.19|29
1737415130000|2025-01-20 23:18:50|6030.02|6029.32|6029.77|6029.07|6030.27|6029.57|6029.77|6029.07|20
1737415140000|2025-01-20 23:19:00|6029.89|6029.19|6030.02|6029.32|6030.14|6029.44|6029.77|6029.07|48
1737415150000|2025-01-20 23:19:10|6029.89|6029.19|6030.27|6029.57|6030.52|6029.82|6029.89|6029.19|45
1737415160000|2025-01-20 23:19:20|6030.14|6029.44|6030.27|6029.57|6030.27|6029.57|6030.02|6029.32|13
1737415170000|2025-01-20 23:19:30|6030.02|6029.32|6029.77|6029.07|6030.02|6029.32|6029.77|6029.07|11
1737415180000|2025-01-20 23:19:40|6029.89|6029.19|6030.02|6029.32|6030.02|6029.32|6029.89|6029.19|12
1737415190000|2025-01-20 23:19:50|||||||||13
1737415200000|2025-01-20 23:20:00|6030.14|6029.44|6030.27|6029.57|6030.27|6029.57|6030.02|6029.32|22
1737415210000|2025-01-20 23:20:10|6030.39|6029.69|6030.39|6029.69|6030.52|6029.82|6030.27|6029.57|16
1737415220000|2025-01-20 23:20:20|6030.27|6029.57|6030.52|6029.82|6030.64|6029.94|6030.27|6029.57|29
1737415230000|2025-01-20 23:20:30|6030.64|6029.94|6030.27|6029.57|6030.77|6030.07|6030.27|6029.57|29
1737415240000|2025-01-20 23:20:40|6030.14|6029.44|6030.02|6029.32|6030.27|6029.57|6030.02|6029.32|16
1737415250000|2025-01-20 23:20:50|6029.77|6029.07|6029.64|6028.94|6029.77|6029.07|6029.64|6028.94|29
1737415260000|2025-01-20 23:21:00|6029.52|6028.82|6029.27|6028.57|6029.52|6028.82|6029.27|6028.57|39
1737415270000|2025-01-20 23:21:10|6029.39|6028.69|6029.27|6028.57|6029.52|6028.82|6029.27|6028.57|11
1737415280000|2025-01-20 23:21:20|6029.14|6028.44|6029.27|6028.57|6029.27|6028.57|6029.14|6028.44|13
1737415290000|2025-01-20 23:21:30|6029.14|6028.44|6029.27|6028.57|6029.27|6028.57|6029.02|6028.32|44
1737415300000|2025-01-20 23:21:40|6029.39|6028.69|6029.27|6028.57|6029.52|6028.82|6029.27|6028.57|27
1737415310000|2025-01-20 23:21:50|6029.02|6028.32|6029.52|6028.82|6029.52|6028.82|6029.02|6028.32|28
1737415320000|2025-01-20 23:22:00|6029.39|6028.69|6029.27|6028.57|6029.39|6028.69|6029.27|6028.57|7
1737415330000|2025-01-20 23:22:10|6029.39|6028.69|6029.02|6028.32|6029.77|6029.07|6029.02|6028.32|76
1737415340000|2025-01-20 23:22:20|6029.14|6028.44|6028.89|6028.19|6029.14|6028.44|6028.77|6028.07|14
1737415350000|2025-01-20 23:22:30|6029.02|6028.32|6029.02|6028.32|6029.27|6028.57|6029.02|6028.32|23
1737415360000|2025-01-20 23:22:40|6028.89|6028.19|6028.77|6028.07|6029.02|6028.32|6028.77|6028.07|15
1737415370000|2025-01-20 23:22:50|6028.89|6028.19|6028.89|6028.19|6029.02|6028.32|6028.77|6028.07|22
1737415380000|2025-01-20 23:23:00|6029.02|6028.32|6029.02|6028.32|6029.27|6028.57|6029.02|6028.32|9
1737415390000|2025-01-20 23:23:10|6029.14|6028.44|6029.02|6028.32|6029.14|6028.44|6029.02|6028.32|11
1737415400000|2025-01-20 23:23:20|6028.89|6028.19|6028.89|6028.19|6028.89|6028.19|6028.89|6028.19|3
1737415420000|2025-01-20 23:23:40|6029.02|6028.32|6028.77|6028.07|6029.02|6028.32|6028.77|6028.07|12
1737415430000|2025-01-20 23:23:50|6029.02|6028.32|6029.02|6028.32|6029.02|6028.32|6029.02|6028.32|9
1737415440000|2025-01-20 23:24:00|6029.27|6028.57|6029.52|6028.82|6029.52|6028.82|6029.27|6028.57|17
1737415450000|2025-01-20 23:24:10|||||||||12
1737415460000|2025-01-20 23:24:20|6029.77|6029.07|6029.77|6029.07|6030.02|6029.32|6029.77|6029.07|28
1737415470000|2025-01-20 23:24:30|6030.02|6029.32|6029.77|6029.07|6030.02|6029.32|6029.77|6029.07|27
1737415480000|2025-01-20 23:24:40|||||||||1
1737415490000|2025-01-20 23:24:50|||||||||7
1737415500000|2025-01-20 23:25:00|6029.89|6029.19|6029.77|6029.07|6029.89|6029.19|6029.77|6029.07|12
1737415510000|2025-01-20 23:25:10|6030.02|6029.32|6029.77|6029.07|6030.52|6029.82|6029.77|6029.07|33
1737415520000|2025-01-20 23:25:20|6029.89|6029.19|6030.02|6029.32|6030.02|6029.32|6029.77|6029.07|6
1737415530000|2025-01-20 23:25:30|6030.27|6029.57|6030.02|6029.32|6030.27|6029.57|6030.02|6029.32|13
1737415540000|2025-01-20 23:25:40|6030.27|6029.57|6030.02|6029.32|6030.27|6029.57|6030.02|6029.32|11
1737415550000|2025-01-20 23:25:50|6029.77|6029.07|6029.27|6028.57|6029.77|6029.07|6029.27|6028.57|43
1737415560000|2025-01-20 23:26:00|6029.14|6028.44|6029.89|6029.19|6029.89|6029.19|6029.02|6028.32|74
1737415570000|2025-01-20 23:26:10|6030.02|6029.32|6029.77|6029.07|6030.02|6029.32|6029.77|6029.07|9
1737415580000|2025-01-20 23:26:20|6029.89|6029.19|6029.77|6029.07|6030.02|6029.32|6029.77|6029.07|3
1737415590000|2025-01-20 23:26:30|6030.27|6029.57|6030.27|6029.57|6030.27|6029.57|6030.27|6029.57|14
1737415600000|2025-01-20 23:26:40|6030.39|6029.69|6030.27|6029.57|6030.39|6029.69|6030.27|6029.57|10
1737415610000|2025-01-20 23:26:50|6030.02|6029.32|6030.02|6029.32|6030.02|6029.32|6030.02|6029.32|28
1737415620000|2025-01-20 23:27:00|6029.89|6029.19|6030.02|6029.32|6030.02|6029.32|6029.89|6029.19|11
1737415630000|2025-01-20 23:27:10|6029.89|6029.19|6029.77|6029.07|6029.89|6029.19|6029.77|6029.07|2
1737415640000|2025-01-20 23:27:20|6029.02|6028.32|6028.52|6027.82|6029.02|6028.32|6028.52|6027.82|78
1737415650000|2025-01-20 23:27:30|6028.64|6027.94|6029.27|6028.57|6029.27|6028.57|6028.64|6027.94|27
1737415660000|2025-01-20 23:27:40|6029.14|6028.44|6029.14|6028.44|6029.14|6028.44|6029.14|6028.44|11
1737415670000|2025-01-20 23:27:50|6029.02|6028.32|6029.27|6028.57|6029.27|6028.57|6029.02|6028.32|6
1737415680000|2025-01-20 23:28:00|6029.14|6028.44|6029.02|6028.32|6029.27|6028.57|6029.02|6028.32|13
1737415690000|2025-01-20 23:28:10|6029.14|6028.44|6028.52|6027.82|6029.14|6028.44|6028.52|6027.82|36
1737415700000|2025-01-20 23:28:20|6028.77|6028.07|6029.02|6028.32|6029.02|6028.32|6028.52|6027.82|52
1737415710000|2025-01-20 23:28:30|6028.89|6028.19|6028.77|6028.07|6028.89|6028.19|6028.52|6027.82|58
1737415720000|2025-01-20 23:28:40|6028.52|6027.82|6028.52|6027.82|6028.77|6028.07|6028.52|6027.82|15
1737415730000|2025-01-20 23:28:50|6028.77|6028.07|6029.02|6028.32|6029.02|6028.32|6028.77|6028.07|24
1737415740000|2025-01-20 23:29:00|||||||||1
1737415750000|2025-01-20 23:29:10|6028.52|6027.82|6028.52|6027.82|6028.52|6027.82|6028.52|6027.82|57
1737415760000|2025-01-20 23:29:20|6028.64|6027.94|6028.77|6028.07|6028.77|6028.07|6028.52|6027.82|3
1737415770000|2025-01-20 23:29:30|6028.64|6027.94|6029.27|6028.57|6029.27|6028.57|6028.52|6027.82|38
1737415780000|2025-01-20 23:29:40|6029.52|6028.82|6029.52|6028.82|6030.02|6029.32|6029.52|6028.82|37
1737415790000|2025-01-20 23:29:50|6029.27|6028.57|6029.52|6028.82|6029.77|6029.07|6029.02|6028.32|65
1737415800000|2025-01-20 23:30:00|6029.27|6028.57|6029.52|6028.82|6029.77|6029.07|6029.02|6028.32|42
1737415810000|2025-01-20 23:30:10|6029.77|6029.07|6029.39|6028.69|6029.77|6029.07|6029.27|6028.57|13
1737415820000|2025-01-20 23:30:20|6029.52|6028.82|6029.52|6028.82|6029.52|6028.82|6029.52|6028.82|26
1737415830000|2025-01-20 23:30:30|6029.77|6029.07|6029.77|6029.07|6029.77|6029.07|6029.77|6029.07|4
1737415840000|2025-01-20 23:30:40|6029.64|6028.94|6029.64|6028.94|6029.64|6028.94|6029.64|6028.94|11
1737415850000|2025-01-20 23:30:50|6029.52|6028.82|6029.64|6028.94|6029.77|6029.07|6029.52|6028.82|13
1737415860000|2025-01-20 23:31:00|6029.52|6028.82|6029.52|6028.82|6029.52|6028.82|6029.52|6028.82|1
1737415870000|2025-01-20 23:31:10|6029.39|6028.69|6028.77|6028.07|6029.39|6028.69|6028.77|6028.07|15
1737415880000|2025-01-20 23:31:20|6029.02|6028.32|6029.02|6028.32|6029.27|6028.57|6028.89|6028.19|21
1737415890000|2025-01-20 23:31:30|6029.52|6028.82|6029.52|6028.82|6029.52|6028.82|6029.52|6028.82|39
1737415900000|2025-01-20 23:31:40|6029.02|6028.32|6029.52|6028.82|6029.52|6028.82|6029.02|6028.32|20
1737415910000|2025-01-20 23:31:50|6029.89|6029.19|6029.89|6029.19|6029.89|6029.19|6029.77|6029.07|35
1737415920000|2025-01-20 23:32:00|6030.27|6029.57|6029.77|6029.07|6030.27|6029.57|6029.64|6028.94|48
1737415950000|2025-01-20 23:32:30|6030.02|6029.32|6030.02|6029.32|6030.02|6029.32|6030.02|6029.32|4
1737415960000|2025-01-20 23:32:40|6029.89|6029.19|6029.52|6028.82|6029.89|6029.19|6029.52|6028.82|6
1737415970000|2025-01-20 23:32:50|6029.64|6028.94|6029.52|6028.82|6029.64|6028.94|6029.52|6028.82|5
1737415980000|2025-01-20 23:33:00|6029.27|6028.57|6029.52|6028.82|6029.52|6028.82|6029.27|6028.57|15
1737415990000|2025-01-20 23:33:10|6029.39|6028.69|6029.52|6028.82|6029.77|6029.07|6029.27|6028.57|18
1737416000000|2025-01-20 23:33:20|6029.77|6029.07|6029.52|6028.82|6029.77|6029.07|6029.52|6028.82|5
1737416010000|2025-01-20 23:33:30|6029.64|6028.94|6029.64|6028.94|6029.64|6028.94|6029.64|6028.94|3
1737416020000|2025-01-20 23:33:40|6029.52|6028.82|6029.52|6028.82|6029.52|6028.82|6029.52|6028.82|0
1737416030000|2025-01-20 23:33:50|6029.64|6028.94|6029.77|6029.07|6029.77|6029.07|6029.64|6028.94|5
1737416040000|2025-01-20 23:34:00|6030.02|6029.32|6029.77|6029.07|6030.02|6029.32|6029.77|6029.07|16
1737416050000|2025-01-20 23:34:10|6029.27|6028.57|6029.14|6028.44|6029.27|6028.57|6029.02|6028.32|27
1737416060000|2025-01-20 23:34:20|6029.02|6028.32|6029.27|6028.57|6029.27|6028.57|6029.02|6028.32|2
1737416070000|2025-01-20 23:34:30|6029.14|6028.44|6029.27|6028.57|6029.27|6028.57|6029.02|6028.32|14
1737416080000|2025-01-20 23:34:40|6029.14|6028.44|6029.14|6028.44|6029.27|6028.57|6029.14|6028.44|14
1737416090000|2025-01-20 23:34:50|6029.02|6028.32|6029.02|6028.32|6029.02|6028.32|6029.02|6028.32|6
1737416100000|2025-01-20 23:35:00|6028.77|6028.07|6028.77|6028.07|6028.77|6028.07|6028.77|6028.07|15
1737416110000|2025-01-20 23:35:10|6028.52|6027.82|6027.77|6027.07|6028.52|6027.82|6027.77|6027.07|99
1737416120000|2025-01-20 23:35:20|6027.64|6026.94|6027.89|6027.19|6027.89|6027.19|6027.52|6026.82|19
1737416130000|2025-01-20 23:35:30|6027.77|6027.07|6028.52|6027.82|6028.52|6027.82|6027.77|6027.07|47
1737416140000|2025-01-20 23:35:40|6028.64|6027.94|6028.64|6027.94|6028.64|6027.94|6028.64|6027.94|15
1737416150000|2025-01-20 23:35:50|||||||||1
1737416160000|2025-01-20 23:36:00|6028.52|6027.82|6028.77|6028.07|6028.77|6028.07|6028.52|6027.82|13
1737416170000|2025-01-20 23:36:10|6028.89|6028.19|6028.52|6027.82|6028.89|6028.19|6028.52|6027.82|11
1737416180000|2025-01-20 23:36:20|6028.77|6028.07|6028.64|6027.94|6028.77|6028.07|6028.52|6027.82|12
1737416190000|2025-01-20 23:36:30|6028.52|6027.82|6028.52|6027.82|6028.52|6027.82|6028.52|6027.82|6
1737416210000|2025-01-20 23:36:50|6028.39|6027.69|6028.02|6027.32|6028.39|6027.69|6027.89|6027.19|84
1737416220000|2025-01-20 23:37:00|6027.89|6027.19|6027.77|6027.07|6028.02|6027.32|6027.77|6027.07|14
1737416230000|2025-01-20 23:37:10|6027.89|6027.19|6027.77|6027.07|6027.89|6027.19|6027.77|6027.07|5
1737416240000|2025-01-20 23:37:20|6027.89|6027.19|6027.89|6027.19|6027.89|6027.19|6027.89|6027.19|3
1737416250000|2025-01-20 23:37:30|6028.02|6027.32|6027.77|6027.07|6028.02|6027.32|6027.77|6027.07|2
1737416260000|2025-01-20 23:37:40|6027.52|6026.82|6026.52|6025.82|6027.52|6026.82|6026.27|6025.57|122
1737416270000|2025-01-20 23:37:50|6026.39|6025.69|6025.77|6025.07|6026.52|6025.82|6025.52|6024.82|76
1737416280000|2025-01-20 23:38:00|6025.64|6024.94|6025.52|6024.82|6026.02|6025.32|6025.52|6024.82|85
1737416290000|2025-01-20 23:38:10|6025.64|6024.94|6025.52|6024.82|6025.77|6025.07|6025.52|6024.82|14
1737416300000|2025-01-20 23:38:20|6025.77|6025.07|6025.52|6024.82|6025.77|6025.07|6025.52|6024.82|14
1737416310000|2025-01-20 23:38:30|6025.64|6024.94|6025.77|6025.07|6025.77|6025.07|6025.52|6024.82|19
1737416320000|2025-01-20 23:38:40|6025.64|6024.94|6025.89|6025.19|6026.02|6025.32|6025.64|6024.94|17
1737416330000|2025-01-20 23:38:50|6026.02|6025.32|6025.77|6025.07|6026.02|6025.32|6025.77|6025.07|5
1737416340000|2025-01-20 23:39:00|6026.02|6025.32|6026.02|6025.32|6026.02|6025.32|6025.77|6025.07|30
1737416350000|2025-01-20 23:39:10|6026.14|6025.44|6026.27|6025.57|6026.52|6025.82|6026.14|6025.44|44
1737416360000|2025-01-20 23:39:20|6026.39|6025.69|6026.52|6025.82|6026.52|6025.82|6026.39|6025.69|3
1737416370000|2025-01-20 23:39:30|6026.39|6025.69|6026.52|6025.82|6026.52|6025.82|6026.39|6025.69|6
1737416380000|2025-01-20 23:39:40|6026.27|6025.57|6026.39|6025.69|6026.39|6025.69|6026.27|6025.57|11
1737416390000|2025-01-20 23:39:50|6025.89|6025.19|6025.77|6025.07|6026.39|6025.69|6025.77|6025.07|169
1737416400000|2025-01-20 23:40:00|6025.89|6025.19|6025.77|6025.07|6026.02|6025.32|6025.52|6024.82|50
1737416410000|2025-01-20 23:40:10|6025.52|6024.82|6026.02|6025.32|6026.02|6025.32|6025.52|6024.82|22
1737416420000|2025-01-20 23:40:20|6025.77|6025.07|6025.77|6025.07|6026.02|6025.32|6025.77|6025.07|22
1737416430000|2025-01-20 23:40:30|||||||||11
1737416440000|2025-01-20 23:40:40|6025.89|6025.19|6025.77|6025.07|6025.89|6025.19|6025.77|6025.07|3
1737416450000|2025-01-20 23:40:50|6025.64|6024.94|6025.77|6025.07|6025.77|6025.07|6025.52|6024.82|11
1737416460000|2025-01-20 23:41:00|6026.14|6025.44|6026.02|6025.32|6026.14|6025.44|6026.02|6025.32|27
1737416470000|2025-01-20 23:41:10|6026.14|6025.44|6025.89|6025.19|6026.14|6025.44|6025.89|6025.19|16
1737416480000|2025-01-20 23:41:20|6026.02|6025.32|6026.02|6025.32|6026.14|6025.44|6025.77|6025.07|22
1737416500000|2025-01-20 23:41:40|6026.14|6025.44|6026.52|6025.82|6026.52|6025.82|6026.14|6025.44|18
1737416510000|2025-01-20 23:41:50|6026.64|6025.94|6027.27|6026.57|6027.27|6026.57|6026.64|6025.94|66
1737416520000|2025-01-20 23:42:00|6027.14|6026.44|6027.39|6026.69|6027.52|6026.82|6027.14|6026.44|80
1737416530000|2025-01-20 23:42:10|6027.27|6026.57|6028.64|6027.94|6028.77|6028.07|6027.27|6026.57|87
1737416540000|2025-01-20 23:42:20|6028.52|6027.82|6028.89|6028.19|6029.02|6028.32|6028.52|6027.82|32
1737416550000|2025-01-20 23:42:30|6028.77|6028.07|6028.77|6028.07|6029.02|6028.32|6028.64|6027.94|44
1737416560000|2025-01-20 23:42:40|6028.89|6028.19|6029.27|6028.57|6029.27|6028.57|6028.77|6028.07|51
1737416570000|2025-01-20 23:42:50|6029.14|6028.44|6028.77|6028.07|6029.14|6028.44|6028.77|6028.07|19
1737416580000|2025-01-20 23:43:00|6028.64|6027.94|6028.52|6027.82|6028.77|6028.07|6028.52|6027.82|30
1737416590000|2025-01-20 23:43:10|6028.64|6027.94|6028.64|6027.94|6028.77|6028.07|6028.52|6027.82|11
1737416600000|2025-01-20 23:43:20|6028.77|6028.07|6028.52|6027.82|6028.77|6028.07|6028.39|6027.69|11
1737416610000|2025-01-20 23:43:30|6028.39|6027.69|6028.52|6027.82|6028.77|6028.07|6028.39|6027.69|6
1737416620000|2025-01-20 23:43:40|||||||||4
1737416630000|2025-01-20 23:43:50|6028.39|6027.69|6028.14|6027.44|6028.39|6027.69|6028.02|6027.32|31
1737416640000|2025-01-20 23:44:00|6028.02|6027.32|6027.52|6026.82|6028.02|6027.32|6027.52|6026.82|45
1737416650000|2025-01-20 23:44:10|6027.64|6026.94|6028.02|6027.32|6028.02|6027.32|6027.64|6026.94|30
1737416660000|2025-01-20 23:44:20|6028.14|6027.44|6027.77|6027.07|6028.14|6027.44|6027.77|6027.07|14
1737416670000|2025-01-20 23:44:30|6027.89|6027.19|6027.89|6027.19|6027.89|6027.19|6027.77|6027.07|5
1737416680000|2025-01-20 23:44:40|6028.02|6027.32|6027.77|6027.07|6028.02|6027.32|6027.77|6027.07|5
1737416690000|2025-01-20 23:44:50|6027.64|6026.94|6027.77|6027.07|6027.77|6027.07|6027.52|6026.82|30
1737416700000|2025-01-20 23:45:00|6027.89|6027.19|6028.02|6027.32|6028.02|6027.32|6027.39|6026.69|48
1737416710000|2025-01-20 23:45:10|6028.14|6027.44|6028.52|6027.82|6028.52|6027.82|6028.14|6027.44|23
1737416720000|2025-01-20 23:45:20|6028.64|6027.94|6028.52|6027.82|6028.64|6027.94|6028.52|6027.82|24
1737416730000|2025-01-20 23:45:30|6028.64|6027.94|6028.89|6028.19|6028.89|6028.19|6028.64|6027.94|14
1737416740000|2025-01-20 23:45:40|6028.77|6028.07|6028.64|6027.94|6028.77|6028.07|6028.52|6027.82|11
1737416750000|2025-01-20 23:45:50|6028.77|6028.07|6028.77|6028.07|6028.89|6028.19|6028.77|6028.07|12
1737416760000|2025-01-20 23:46:00|6028.89|6028.19|6029.52|6028.82|6029.77|6029.07|6028.89|6028.19|121
1737416770000|2025-01-20 23:46:10|6029.64|6028.94|6031.02|6030.32|6031.27|6030.57|6029.52|6028.82|179
1737416780000|2025-01-20 23:46:20|6031.27|6030.57|6031.52|6030.82|6031.52|6030.82|6031.27|6030.57|23
1737416790000|2025-01-20 23:46:30|6031.89|6031.19|6032.27|6031.57|6033.27|6032.57|6031.89|6031.19|399
1737416800000|2025-01-20 23:46:40|6032.02|6031.32|6032.14|6031.44|6032.27|6031.57|6032.02|6031.32|53
1737416810000|2025-01-20 23:46:50|6032.02|6031.32|6031.52|6030.82|6032.14|6031.44|6031.52|6030.82|38
1737416820000|2025-01-20 23:47:00|6031.77|6031.07|6032.02|6031.32|6032.02|6031.32|6031.77|6031.07|66
1737416830000|2025-01-20 23:47:10|6031.77|6031.07|6031.64|6030.94|6032.27|6031.57|6031.52|6030.82|46
1737416840000|2025-01-20 23:47:20|6031.52|6030.82|6031.27|6030.57|6031.52|6030.82|6031.27|6030.57|38
1737416850000|2025-01-20 23:47:30|6031.39|6030.69|6030.52|6029.82|6031.52|6030.82|6030.52|6029.82|79
1737416860000|2025-01-20 23:47:40|6030.64|6029.94|6030.52|6029.82|6030.77|6030.07|6030.52|6029.82|23
1737416870000|2025-01-20 23:47:50|6030.27|6029.57|6030.77|6030.07|6030.77|6030.07|6030.27|6029.57|26
1737416880000|2025-01-20 23:48:00|6030.64|6029.94|6030.77|6030.07|6030.89|6030.19|6030.52|6029.82|35
1737416890000|2025-01-20 23:48:10|6030.64|6029.94|6030.52|6029.82|6030.64|6029.94|6030.52|6029.82|10
1737416900000|2025-01-20 23:48:20|6030.64|6029.94|6030.52|6029.82|6030.77|6030.07|6030.52|6029.82|10
1737416910000|2025-01-20 23:48:30|6030.64|6029.94|6030.77|6030.07|6030.77|6030.07|6030.64|6029.94|11
1737416920000|2025-01-20 23:48:40|6031.02|6030.32|6031.02|6030.32|6031.02|6030.32|6031.02|6030.32|8
1737416930000|2025-01-20 23:48:50|6031.14|6030.44|6031.27|6030.57|6031.27|6030.57|6031.02|6030.32|48
1737416940000|2025-01-20 23:49:00|6031.39|6030.69|6031.27|6030.57|6031.52|6030.82|6031.27|6030.57|10
1737416960000|2025-01-20 23:49:20|6031.02|6030.32|6031.02|6030.32|6031.02|6030.32|6031.02|6030.32|22
1737416970000|2025-01-20 23:49:30|6031.14|6030.44|6030.77|6030.07|6031.27|6030.57|6030.77|6030.07|7
1737416980000|2025-01-20 23:49:40|6031.02|6030.32|6031.27|6030.57|6031.27|6030.57|6031.02|6030.32|13
1737416990000|2025-01-20 23:49:50|6031.39|6030.69|6031.27|6030.57|6031.77|6031.07|6031.27|6030.57|55
1737417000000|2025-01-20 23:50:00|6031.39|6030.69|6031.27|6030.57|6031.39|6030.69|6031.27|6030.57|5
1737417010000|2025-01-20 23:50:10|6031.39|6030.69|6031.27|6030.57|6031.52|6030.82|6031.27|6030.57|12
1737417020000|2025-01-20 23:50:20|6031.02|6030.32|6031.02|6030.32|6031.02|6030.32|6030.89|6030.19|8
1737417030000|2025-01-20 23:50:30|6030.89|6030.19|6031.39|6030.69|6031.52|6030.82|6030.89|6030.19|11
1737417040000|2025-01-20 23:50:40|6031.52|6030.82|6031.64|6030.94|6031.77|6031.07|6031.52|6030.82|15
1737417050000|2025-01-20 23:50:50|6031.52|6030.82|6032.02|6031.32|6032.02|6031.32|6031.27|6030.57|27
1737417060000|2025-01-20 23:51:00|6032.27|6031.57|6032.27|6031.57|6032.27|6031.57|6032.14|6031.44|40
1737417070000|2025-01-20 23:51:10|6032.14|6031.44|6032.02|6031.32|6032.14|6031.44|6032.02|6031.32|5
1737417080000|2025-01-20 23:51:20|6031.64|6030.94|6032.02|6031.32|6032.02|6031.32|6031.64|6030.94|22
1737417090000|2025-01-20 23:51:30|6031.77|6031.07|6032.02|6031.32|6032.02|6031.32|6031.77|6031.07|3
1737417100000|2025-01-20 23:51:40|6031.89|6031.19|6032.02|6031.32|6032.02|6031.32|6031.77|6031.07|14
1737417110000|2025-01-20 23:51:50|6031.89|6031.19|6031.77|6031.07|6032.02|6031.32|6031.77|6031.07|8
1737417120000|2025-01-20 23:52:00|6031.52|6030.82|6031.27|6030.57|6031.52|6030.82|6031.27|6030.57|15
1737417130000|2025-01-20 23:52:10|6031.39|6030.69|6031.77|6031.07|6031.77|6031.07|6031.39|6030.69|5
1737417140000|2025-01-20 23:52:20|6031.52|6030.82|6031.77|6031.07|6031.77|6031.07|6031.52|6030.82|18
1737417160000|2025-01-20 23:52:40|6031.64|6030.94|6031.89|6031.19|6031.89|6031.19|6031.52|6030.82|17
1737417170000|2025-01-20 23:52:50|6032.02|6031.32|6031.89|6031.19|6032.02|6031.32|6031.89|6031.19|0
1737417180000|2025-01-20 23:53:00|6031.77|6031.07|6032.14|6031.44|6032.27|6031.57|6031.77|6031.07|17
1737417190000|2025-01-20 23:53:10|6032.27|6031.57|6032.52|6031.82|6032.64|6031.94|6032.27|6031.57|108
1737417200000|2025-01-20 23:53:20|6032.39|6031.69|6032.27|6031.57|6032.39|6031.69|6032.27|6031.57|17
1737417220000|2025-01-20 23:53:40|6032.14|6031.44|6032.02|6031.32|6032.27|6031.57|6031.89|6031.19|31
1737417230000|2025-01-20 23:53:50|6031.89|6031.19|6032.02|6031.32|6032.02|6031.32|6031.77|6031.07|10
1737417240000|2025-01-20 23:54:00|6032.14|6031.44|6032.02|6031.32|6032.14|6031.44|6032.02|6031.32|9
1737417260000|2025-01-20 23:54:20|6032.14|6031.44|6032.14|6031.44|6032.14|6031.44|6032.02|6031.32|8
1737417270000|2025-01-20 23:54:30|6032.02|6031.32|6032.27|6031.57|6032.27|6031.57|6032.02|6031.32|3
1737417280000|2025-01-20 23:54:40|6032.14|6031.44|6032.02|6031.32|6032.14|6031.44|6032.02|6031.32|9
1737417290000|2025-01-20 23:54:50|6031.89|6031.19|6031.89|6031.19|6032.02|6031.32|6031.77|6031.07|11
1737417300000|2025-01-20 23:55:00|6032.02|6031.32|6031.52|6030.82|6032.02|6031.32|6031.52|6030.82|26
1737417310000|2025-01-20 23:55:10|6031.77|6031.07|6031.89|6031.19|6031.89|6031.19|6031.77|6031.07|7
1737417320000|2025-01-20 23:55:20|6031.77|6031.07|6031.89|6031.19|6032.02|6031.32|6031.77|6031.07|16
1737417330000|2025-01-20 23:55:30|6032.02|6031.32|6031.64|6030.94|6032.02|6031.32|6031.64|6030.94|19
1737417340000|2025-01-20 23:55:40|6031.77|6031.07|6031.89|6031.19|6031.89|6031.19|6031.77|6031.07|26
1737417350000|2025-01-20 23:55:50|6032.02|6031.32|6032.02|6031.32|6032.02|6031.32|6031.89|6031.19|12
1737417360000|2025-01-20 23:56:00|6031.89|6031.19|6032.27|6031.57|6032.27|6031.57|6031.77|6031.07|17
1737417370000|2025-01-20 23:56:10|6032.77|6032.07|6032.52|6031.82|6032.77|6032.07|6032.27|6031.57|60
1737417380000|2025-01-20 23:56:20|6032.39|6031.69|6032.27|6031.57|6032.52|6031.82|6032.27|6031.57|8
1737417390000|2025-01-20 23:56:30|6032.14|6031.44|6032.02|6031.32|6032.14|6031.44|6031.77|6031.07|20
1737417400000|2025-01-20 23:56:40|6031.89|6031.19|6031.89|6031.19|6031.89|6031.19|6031.89|6031.19|4
1737417410000|2025-01-20 23:56:50|6032.02|6031.32|6032.27|6031.57|6032.27|6031.57|6032.02|6031.32|3
1737417420000|2025-01-20 23:57:00|6032.52|6031.82|6032.39|6031.69|6032.52|6031.82|6032.27|6031.57|18
1737417430000|2025-01-20 23:57:10|6032.27|6031.57|6032.27|6031.57|6032.27|6031.57|6032.27|6031.57|0
1737417440000|2025-01-20 23:57:20|6032.02|6031.32|6032.02|6031.32|6032.02|6031.32|6032.02|6031.32|7
1737417450000|2025-01-20 23:57:30|6032.27|6031.57|6032.02|6031.32|6032.27|6031.57|6032.02|6031.32|12
1737417460000|2025-01-20 23:57:40|6032.14|6031.44|6032.27|6031.57|6032.27|6031.57|6032.14|6031.44|4
1737417470000|2025-01-20 23:57:50|6032.39|6031.69|6032.27|6031.57|6032.52|6031.82|6032.27|6031.57|8
1737417480000|2025-01-20 23:58:00|6032.52|6031.82|6032.52|6031.82|6032.77|6032.07|6032.52|6031.82|15
1737417490000|2025-01-20 23:58:10|6032.27|6031.57|6032.27|6031.57|6032.27|6031.57|6032.02|6031.32|11
1737417500000|2025-01-20 23:58:20|6032.39|6031.69|6032.52|6031.82|6032.77|6032.07|6032.39|6031.69|15
1737417550000|2025-01-20 23:59:10|6032.64|6031.94|6032.77|6032.07|6032.77|6032.07|6032.64|6031.94|11
1737417560000|2025-01-20 23:59:20|6032.64|6031.94|6032.52|6031.82|6032.77|6032.07|6032.52|6031.82|31
1737417580000|2025-01-20 23:59:40|6032.39|6031.69|6032.27|6031.57|6032.39|6031.69|6032.27|6031.57|25
1737417590000|2025-01-20 23:59:50|6032.14|6031.44|6032.77|6032.07|6032.77|6032.07|6032.14|6031.44|49
1737417600000|2025-01-21 00:00:00|6032.89|6032.19|6032.27|6031.57|6032.89|6032.19|6032.27|6031.57|28
1737417610000|2025-01-21 00:00:10|6032.39|6031.69|6032.39|6031.69|6032.52|6031.82|6032.27|6031.57|31
1737417620000|2025-01-21 00:00:20|6032.52|6031.82|6032.52|6031.82|6032.52|6031.82|6032.27|6031.57|11
1737417630000|2025-01-21 00:00:30|6032.77|6032.07|6032.52|6031.82|6032.77|6032.07|6032.27|6031.57|40
1737417640000|2025-01-21 00:00:40|6032.39|6031.69|6032.77|6032.07|6032.77|6032.07|6032.27|6031.57|44
1737417650000|2025-01-21 00:00:50|6032.52|6031.82|6032.77|6032.07|6032.77|6032.07|6032.52|6031.82|22
1737417660000|2025-01-21 00:01:00|6032.64|6031.94|6032.77|6032.07|6033.02|6032.32|6032.52|6031.82|69
1737417670000|2025-01-21 00:01:10|6032.89|6032.19|6031.89|6031.19|6033.02|6032.32|6031.89|6031.19|54
1737417680000|2025-01-21 00:01:20|6031.77|6031.07|6031.52|6030.82|6031.89|6031.19|6031.39|6030.69|61
1737417690000|2025-01-21 00:01:30|6031.64|6030.94|6032.02|6031.32|6032.02|6031.32|6031.52|6030.82|67
1737417700000|2025-01-21 00:01:40|6031.89|6031.19|6032.02|6031.32|6032.02|6031.32|6031.77|6031.07|21
1737417710000|2025-01-21 00:01:50|6031.89|6031.19|6032.02|6031.32|6032.02|6031.32|6031.77|6031.07|14
1737417720000|2025-01-21 00:02:00|6032.52|6031.82|6033.27|6032.57|6033.64|6032.94|6032.27|6031.57|254
1737417730000|2025-01-21 00:02:10|6033.14|6032.44|6033.27|6032.57|6033.39|6032.69|6033.14|6032.44|37
1737417740000|2025-01-21 00:02:20|6033.39|6032.69|6033.27|6032.57|6033.52|6032.82|6033.27|6032.57|26
1737417750000|2025-01-21 00:02:30|6033.14|6032.44|6032.52|6031.82|6033.27|6032.57|6032.52|6031.82|57
1737417760000|2025-01-21 00:02:40|6032.39|6031.69|6031.02|6030.32|6032.39|6031.69|6031.02|6030.32|140
1737417770000|2025-01-21 00:02:50|6030.89|6030.19|6032.27|6031.57|6032.27|6031.57|6030.89|6030.19|55
1737417780000|2025-01-21 00:03:00|6032.52|6031.82|6032.52|6031.82|6032.52|6031.82|6032.02|6031.32|68
1737417790000|2025-01-21 00:03:10|6032.64|6031.94|6032.52|6031.82|6032.64|6031.94|6032.52|6031.82|18
1737417800000|2025-01-21 00:03:20|6032.39|6031.69|6032.27|6031.57|6032.52|6031.82|6032.27|6031.57|18
1737417810000|2025-01-21 00:03:30|6032.52|6031.82|6032.27|6031.57|6032.52|6031.82|6032.27|6031.57|22
1737417820000|2025-01-21 00:03:40|6032.14|6031.44|6031.89|6031.19|6032.14|6031.44|6031.77|6031.07|35
1737417830000|2025-01-21 00:03:50|6031.77|6031.07|6031.77|6031.07|6032.27|6031.57|6031.77|6031.07|13
1737417840000|2025-01-21 00:04:00|6032.02|6031.32|6032.27|6031.57|6032.52|6031.82|6031.89|6031.19|36
1737417850000|2025-01-21 00:04:10|6032.39|6031.69|6032.39|6031.69|6032.52|6031.82|6032.27|6031.57|7
1737417860000|2025-01-21 00:04:20|6032.27|6031.57|6032.02|6031.32|6032.27|6031.57|6032.02|6031.32|11
1737417870000|2025-01-21 00:04:30|||||||||2
1737417880000|2025-01-21 00:04:40|6032.27|6031.57|6031.52|6030.82|6032.27|6031.57|6031.52|6030.82|73
1737417890000|2025-01-21 00:04:50|6031.27|6030.57|6032.14|6031.44|6032.14|6031.44|6031.02|6030.32|101
1737417900000|2025-01-21 00:05:00|6032.02|6031.32|6031.77|6031.07|6032.27|6031.57|6031.77|6031.07|33
1737417910000|2025-01-21 00:05:10|6031.89|6031.19|6032.02|6031.32|6032.02|6031.32|6031.89|6031.19|3
1737417920000|2025-01-21 00:05:20|6031.77|6031.07|6031.64|6030.94|6031.77|6031.07|6031.27|6030.57|44
1737417930000|2025-01-21 00:05:30|6031.77|6031.07|6032.02|6031.32|6032.02|6031.32|6031.77|6031.07|24
1737417940000|2025-01-21 00:05:40|6031.89|6031.19|6032.02|6031.32|6032.02|6031.32|6031.77|6031.07|7
1737417950000|2025-01-21 00:05:50|6031.89|6031.19|6031.77|6031.07|6032.02|6031.32|6031.77|6031.07|20
1737417960000|2025-01-21 00:06:00|6031.64|6030.94|6032.27|6031.57|6032.27|6031.57|6031.39|6030.69|61
1737417970000|2025-01-21 00:06:10|6032.14|6031.44|6032.39|6031.69|6032.52|6031.82|6031.89|6031.19|45
1737417980000|2025-01-21 00:06:20|6032.27|6031.57|6032.27|6031.57|6032.27|6031.57|6032.27|6031.57|3
1737417990000|2025-01-21 00:06:30|6032.14|6031.44|6032.27|6031.57|6032.27|6031.57|6032.14|6031.44|5
1737418000000|2025-01-21 00:06:40|6033.02|6032.32|6032.77|6032.07|6033.27|6032.57|6032.77|6032.07|90
1737418010000|2025-01-21 00:06:50|6032.52|6031.82|6032.52|6031.82|6032.52|6031.82|6032.27|6031.57|11
1737418020000|2025-01-21 00:07:00|6032.77|6032.07|6032.77|6032.07|6033.02|6032.32|6032.39|6031.69|55
1737418030000|2025-01-21 00:07:10|6032.89|6032.19|6033.02|6032.32|6033.02|6032.32|6032.77|6032.07|12
1737418040000|2025-01-21 00:07:20|6032.89|6032.19|6033.14|6032.44|6033.39|6032.69|6032.77|6032.07|58
1737418050000|2025-01-21 00:07:30|6033.27|6032.57|6033.27|6032.57|6033.27|6032.57|6033.02|6032.32|6
1737418060000|2025-01-21 00:07:40|6033.02|6032.32|6033.27|6032.57|6033.27|6032.57|6033.02|6032.32|5
1737418070000|2025-01-21 00:07:50|6033.52|6032.82|6033.39|6032.69|6033.77|6033.07|6033.27|6032.57|67
1737418080000|2025-01-21 00:08:00|6033.27|6032.57|6033.27|6032.57|6033.27|6032.57|6032.89|6032.19|18
1737418090000|2025-01-21 00:08:10|6033.14|6032.44|6033.27|6032.57|6033.27|6032.57|6033.14|6032.44|10
1737418100000|2025-01-21 00:08:20|||||||||8
1737418110000|2025-01-21 00:08:30|6033.52|6032.82|6034.27|6033.57|6034.52|6033.82|6033.52|6032.82|158
1737418120000|2025-01-21 00:08:40|6034.02|6033.32|6034.52|6033.82|6034.77|6034.07|6034.02|6033.32|80
1737418130000|2025-01-21 00:08:50|||||||||23
1737418140000|2025-01-21 00:09:00|6034.39|6033.69|6034.27|6033.57|6034.89|6034.19|6034.27|6033.57|121
1737418150000|2025-01-21 00:09:10|||||||||1
1737418160000|2025-01-21 00:09:20|6034.39|6033.69|6034.77|6034.07|6034.77|6034.07|6034.39|6033.69|32
1737418170000|2025-01-21 00:09:30|6035.02|6034.32|6034.52|6033.82|6035.02|6034.32|6034.52|6033.82|32
1737418180000|2025-01-21 00:09:40|6034.64|6033.94|6035.02|6034.32|6035.02|6034.32|6034.64|6033.94|30
1737418190000|2025-01-21 00:09:50|6034.89|6034.19|6034.77|6034.07|6035.02|6034.32|6034.77|6034.07|41
1737418200000|2025-01-21 00:10:00|6034.64|6033.94|6033.77|6033.07|6034.77|6034.07|6033.77|6033.07|48
1737418210000|2025-01-21 00:10:10|6033.89|6033.19|6034.02|6033.32|6034.14|6033.44|6033.89|6033.19|34
1737418220000|2025-01-21 00:10:20|6033.89|6033.19|6034.02|6033.32|6034.02|6033.32|6033.89|6033.19|4
1737418230000|2025-01-21 00:10:30|6033.89|6033.19|6034.02|6033.32|6034.14|6033.44|6033.89|6033.19|9
1737418240000|2025-01-21 00:10:40|6034.14|6033.44|6034.27|6033.57|6034.27|6033.57|6034.14|6033.44|28
1737418250000|2025-01-21 00:10:50|6034.39|6033.69|6034.27|6033.57|6034.52|6033.82|6034.27|6033.57|18
1737418260000|2025-01-21 00:11:00|6034.39|6033.69|6034.77|6034.07|6034.77|6034.07|6034.39|6033.69|25
1737418270000|2025-01-21 00:11:10|6034.39|6033.69|6034.52|6033.82|6034.52|6033.82|6034.39|6033.69|30
1737418280000|2025-01-21 00:11:20|6034.39|6033.69|6034.27|6033.57|6034.39|6033.69|6034.27|6033.57|9
1737418300000|2025-01-21 00:11:40|6034.52|6033.82|6034.27|6033.57|6034.52|6033.82|6034.27|6033.57|34
1737418310000|2025-01-21 00:11:50|6034.02|6033.32|6034.14|6033.44|6034.27|6033.57|6034.02|6033.32|10
1737418320000|2025-01-21 00:12:00|6034.27|6033.57|6034.27|6033.57|6034.27|6033.57|6034.14|6033.44|4
1737418330000|2025-01-21 00:12:10|6034.52|6033.82|6034.02|6033.32|6034.52|6033.82|6034.02|6033.32|42
1737418340000|2025-01-21 00:12:20|6033.77|6033.07|6033.52|6032.82|6033.77|6033.07|6033.27|6032.57|73
1737418350000|2025-01-21 00:12:30|6033.27|6032.57|6033.27|6032.57|6033.39|6032.69|6033.27|6032.57|17
1737418360000|2025-01-21 00:12:40|6033.52|6032.82|6033.77|6033.07|6033.77|6033.07|6033.52|6032.82|39
1737418370000|2025-01-21 00:12:50|6033.64|6032.94|6033.64|6032.94|6033.77|6033.07|6033.64|6032.94|0
1737418380000|2025-01-21 00:13:00|6033.52|6032.82|6033.77|6033.07|6034.02|6033.32|6033.52|6032.82|27
1737418390000|2025-01-21 00:13:10|6033.89|6033.19|6033.89|6033.19|6034.02|6033.32|6033.89|6033.19|5
1737418400000|2025-01-21 00:13:20|6033.77|6033.07|6034.02|6033.32|6034.02|6033.32|6033.77|6033.07|6
1737418410000|2025-01-21 00:13:30|6033.89|6033.19|6033.77|6033.07|6033.89|6033.19|6033.77|6033.07|13
1737418420000|2025-01-21 00:13:40|6033.89|6033.19|6034.02|6033.32|6034.27|6033.57|6033.89|6033.19|23
1737418440000|2025-01-21 00:14:00|6034.14|6033.44|6034.14|6033.44|6034.52|6033.82|6034.02|6033.32|47
1737418450000|2025-01-21 00:14:10|6034.27|6033.57|6034.27|6033.57|6034.27|6033.57|6034.14|6033.44|0
1737418460000|2025-01-21 00:14:20|6034.14|6033.44|6034.52|6033.82|6034.52|6033.82|6034.14|6033.44|18
1737418470000|2025-01-21 00:14:30|6034.39|6033.69|6034.52|6033.82|6034.52|6033.82|6034.27|6033.57|13
1737418480000|2025-01-21 00:14:40|6034.39|6033.69|6034.64|6033.94|6034.64|6033.94|6034.27|6033.57|39
1737418490000|2025-01-21 00:14:50|6034.52|6033.82|6034.27|6033.57|6034.52|6033.82|6034.27|6033.57|8
1737418500000|2025-01-21 00:15:00|6033.89|6033.19|6034.39|6033.69|6034.52|6033.82|6033.89|6033.19|139
1737418510000|2025-01-21 00:15:10|6034.27|6033.57|6033.77|6033.07|6034.27|6033.57|6033.77|6033.07|29
1737418520000|2025-01-21 00:15:20|6033.89|6033.19|6033.77|6033.07|6033.89|6033.19|6033.77|6033.07|42
1737418530000|2025-01-21 00:15:30|6034.02|6033.32|6034.02|6033.32|6034.02|6033.32|6033.89|6033.19|14
1737418540000|2025-01-21 00:15:40|6033.89|6033.19|6033.27|6032.57|6034.02|6033.32|6033.27|6032.57|36
1737418550000|2025-01-21 00:15:50|6033.02|6032.32|6033.02|6032.32|6033.02|6032.32|6032.77|6032.07|51
1737418560000|2025-01-21 00:16:00|6032.89|6032.19|6032.39|6031.69|6033.02|6032.32|6032.27|6031.57|30
1737418570000|2025-01-21 00:16:10|6032.27|6031.57|6032.27|6031.57|6032.27|6031.57|6032.14|6031.44|25
1737418580000|2025-01-21 00:16:20|6032.02|6031.32|6031.64|6030.94|6032.02|6031.32|6031.52|6030.82|61
1737418590000|2025-01-21 00:16:30|6031.77|6031.07|6031.64|6030.94|6031.77|6031.07|6031.52|6030.82|25
1737418600000|2025-01-21 00:16:40|6031.77|6031.07|6031.77|6031.07|6031.89|6031.19|6031.52|6030.82|28
1737418610000|2025-01-21 00:16:50|6031.52|6030.82|6030.77|6030.07|6031.52|6030.82|6030.77|6030.07|104
1737418620000|2025-01-21 00:17:00|6030.52|6029.82|6030.02|6029.32|6030.77|6030.07|6029.77|6029.07|109
1737418630000|2025-01-21 00:17:10|6030.14|6029.44|6030.27|6029.57|6030.27|6029.57|6030.14|6029.44|10
1737418640000|2025-01-21 00:17:20|6030.52|6029.82|6029.77|6029.07|6030.52|6029.82|6029.52|6028.82|73
1737418650000|2025-01-21 00:17:30|6029.89|6029.19|6030.02|6029.32|6030.02|6029.32|6029.89|6029.19|19
1737418660000|2025-01-21 00:17:40|6029.89|6029.19|6030.02|6029.32|6030.02|6029.32|6029.64|6028.94|45
1737418670000|2025-01-21 00:17:50|6029.89|6029.19|6030.02|6029.32|6030.14|6029.44|6029.89|6029.19|30
1737418680000|2025-01-21 00:18:00|6030.14|6029.44|6030.27|6029.57|6030.39|6029.69|6030.14|6029.44|39
1737418690000|2025-01-21 00:18:10|6030.39|6029.69|6030.77|6030.07|6030.77|6030.07|6030.39|6029.69|24
1737418700000|2025-01-21 00:18:20|6030.64|6029.94|6030.52|6029.82|6030.77|6030.07|6030.27|6029.57|28
1737418710000|2025-01-21 00:18:30|6030.64|6029.94|6030.77|6030.07|6030.77|6030.07|6030.27|6029.57|40
1737418720000|2025-01-21 00:18:40|6031.02|6030.32|6030.64|6029.94|6031.02|6030.32|6030.52|6029.82|42
1737418730000|2025-01-21 00:18:50|6030.52|6029.82|6030.39|6029.69|6030.52|6029.82|6030.27|6029.57|25
1737418740000|2025-01-21 00:19:00|6030.27|6029.57|6030.52|6029.82|6030.52|6029.82|6030.27|6029.57|18
1737418750000|2025-01-21 00:19:10|6030.39|6029.69|6030.02|6029.32|6030.39|6029.69|6029.77|6029.07|18
1737418760000|2025-01-21 00:19:20|6029.77|6029.07|6029.52|6028.82|6029.77|6029.07|6029.52|6028.82|23
1737418770000|2025-01-21 00:19:30|6029.64|6028.94|6029.77|6029.07|6030.02|6029.32|6029.64|6028.94|28
1737418780000|2025-01-21 00:19:40|6029.89|6029.19|6029.52|6028.82|6029.89|6029.19|6029.27|6028.57|40
1737418790000|2025-01-21 00:19:50|6029.77|6029.07|6029.89|6029.19|6030.02|6029.32|6029.77|6029.07|17
1737418800000|2025-01-21 00:20:00|6030.02|6029.32|6030.27|6029.57|6030.27|6029.57|6030.02|6029.32|12
1737418810000|2025-01-21 00:20:10|6030.14|6029.44|6030.14|6029.44|6030.27|6029.57|6030.14|6029.44|14
1737418820000|2025-01-21 00:20:20|6030.02|6029.32|6029.52|6028.82|6030.02|6029.32|6029.27|6028.57|24
1737418830000|2025-01-21 00:20:30|6029.39|6028.69|6028.27|6027.57|6029.39|6028.69|6028.02|6027.32|150
1737418840000|2025-01-21 00:20:40|6028.39|6027.69|6028.77|6028.07|6028.77|6028.07|6028.27|6027.57|43
1737418850000|2025-01-21 00:20:50|6028.52|6027.82|6028.64|6027.94|6028.64|6027.94|6028.39|6027.69|56
1737418860000|2025-01-21 00:21:00|6028.77|6028.07|6028.39|6027.69|6028.89|6028.19|6028.27|6027.57|30
1737418870000|2025-01-21 00:21:10|6028.27|6027.57|6029.02|6028.32|6029.02|6028.32|6028.27|6027.57|20
1737418880000|2025-01-21 00:21:20|6029.14|6028.44|6029.02|6028.32|6029.27|6028.57|6028.89|6028.19|18
1737418890000|2025-01-21 00:21:30|6029.14|6028.44|6029.02|6028.32|6029.27|6028.57|6029.02|6028.32|14
1737418900000|2025-01-21 00:21:40|6028.89|6028.19|6028.77|6028.07|6029.02|6028.32|6028.77|6028.07|3
1737418910000|2025-01-21 00:21:50|6028.52|6027.82|6028.77|6028.07|6028.77|6028.07|6028.52|6027.82|13
1737418920000|2025-01-21 00:22:00|6028.52|6027.82|6028.52|6027.82|6028.77|6028.07|6028.27|6027.57|42
1737418930000|2025-01-21 00:22:10|6028.77|6028.07|6028.52|6027.82|6028.77|6028.07|6028.52|6027.82|15
1737418940000|2025-01-21 00:22:20|6028.39|6027.69|6028.77|6028.07|6028.89|6028.19|6028.27|6027.57|28
1737418950000|2025-01-21 00:22:30|6028.64|6027.94|6028.52|6027.82|6028.64|6027.94|6028.52|6027.82|20
1737418960000|2025-01-21 00:22:40|6028.77|6028.07|6028.64|6027.94|6028.77|6028.07|6028.52|6027.82|20
1737418970000|2025-01-21 00:22:50|6028.77|6028.07|6028.52|6027.82|6028.77|6028.07|6028.27|6027.57|30
1737418980000|2025-01-21 00:23:00|6028.64|6027.94|6029.02|6028.32|6029.02|6028.32|6028.64|6027.94|37
1737418990000|2025-01-21 00:23:10|6028.89|6028.19|6028.77|6028.07|6028.89|6028.19|6028.52|6027.82|13
1737419000000|2025-01-21 00:23:20|||||||||5
1737419010000|2025-01-21 00:23:30|6028.64|6027.94|6028.77|6028.07|6028.77|6028.07|6028.64|6027.94|11
1737419020000|2025-01-21 00:23:40|||||||||10
1737419030000|2025-01-21 00:23:50|6028.64|6027.94|6028.27|6027.57|6028.64|6027.94|6028.27|6027.57|22
1737419040000|2025-01-21 00:24:00|6028.39|6027.69|6028.64|6027.94|6028.77|6028.07|6028.39|6027.69|10
1737419050000|2025-01-21 00:24:10|6028.77|6028.07|6028.77|6028.07|6028.77|6028.07|6028.77|6028.07|3
1737419060000|2025-01-21 00:24:20|6029.02|6028.32|6029.14|6028.44|6029.27|6028.57|6029.02|6028.32|28
1737419070000|2025-01-21 00:24:30|6029.27|6028.57|6029.39|6028.69|6029.52|6028.82|6029.02|6028.32|39
1737419080000|2025-01-21 00:24:40|6029.27|6028.57|6029.52|6028.82|6029.77|6029.07|6029.27|6028.57|37
1737419090000|2025-01-21 00:24:50|6029.77|6029.07|6029.52|6028.82|6029.77|6029.07|6029.52|6028.82|41
1737419100000|2025-01-21 00:25:00|6029.77|6029.07|6029.02|6028.32|6029.77|6029.07|6028.89|6028.19|120
1737419110000|2025-01-21 00:25:10|6028.89|6028.19|6028.89|6028.19|6029.02|6028.32|6028.89|6028.19|16
1737419120000|2025-01-21 00:25:20|6029.02|6028.32|6029.02|6028.32|6029.02|6028.32|6028.89|6028.19|8
1737419130000|2025-01-21 00:25:30|6028.89|6028.19|6028.77|6028.07|6029.02|6028.32|6028.77|6028.07|17
1737419140000|2025-01-21 00:25:40|6028.52|6027.82|6028.52|6027.82|6028.52|6027.82|6028.52|6027.82|17
1737419150000|2025-01-21 00:25:50|6028.39|6027.69|6028.02|6027.32|6028.39|6027.69|6028.02|6027.32|41
1737419160000|2025-01-21 00:26:00|6028.14|6027.44|6028.27|6027.57|6028.27|6027.57|6028.14|6027.44|14
1737419170000|2025-01-21 00:26:10|6028.02|6027.32|6028.02|6027.32|6028.27|6027.57|6028.02|6027.32|29
1737419180000|2025-01-21 00:26:20|||||||||17
1737419190000|2025-01-21 00:26:30|6027.89|6027.19|6027.27|6026.57|6027.89|6027.19|6027.27|6026.57|57
1737419200000|2025-01-21 00:26:40|6027.52|6026.82|6027.27|6026.57|6027.52|6026.82|6027.27|6026.57|39
1737419210000|2025-01-21 00:26:50|6027.39|6026.69|6027.39|6026.69|6027.52|6026.82|6027.27|6026.57|23
1737419220000|2025-01-21 00:27:00|6027.27|6026.57|6027.27|6026.57|6027.52|6026.82|6027.02|6026.32|33
1737419230000|2025-01-21 00:27:10|6027.77|6027.07|6028.02|6027.32|6028.52|6027.82|6027.77|6027.07|84
1737419240000|2025-01-21 00:27:20|6028.14|6027.44|6027.77|6027.07|6028.27|6027.57|6027.64|6026.94|38
1737419250000|2025-01-21 00:27:30|6027.64|6026.94|6027.64|6026.94|6027.77|6027.07|6027.64|6026.94|25
1737419260000|2025-01-21 00:27:40|6027.52|6026.82|6027.64|6026.94|6027.77|6027.07|6027.52|6026.82|13
1737419270000|2025-01-21 00:27:50|6027.77|6027.07|6027.52|6026.82|6027.77|6027.07|6027.52|6026.82|9
1737419280000|2025-01-21 00:28:00|6027.64|6026.94|6027.02|6026.32|6027.64|6026.94|6027.02|6026.32|41
1737419290000|2025-01-21 00:28:10|6026.77|6026.07|6027.27|6026.57|6027.27|6026.57|6026.77|6026.07|83
1737419300000|2025-01-21 00:28:20|6027.02|6026.32|6027.02|6026.32|6027.02|6026.32|6027.02|6026.32|21
1737419310000|2025-01-21 00:28:30|6026.77|6026.07|6026.77|6026.07|6027.02|6026.32|6026.77|6026.07|13
1737419320000|2025-01-21 00:28:40|6026.89|6026.19|6027.02|6026.32|6027.02|6026.32|6026.77|6026.07|24
1737419330000|2025-01-21 00:28:50|6026.89|6026.19|6026.89|6026.19|6027.02|6026.32|6026.89|6026.19|7
1737419340000|2025-01-21 00:29:00|6027.02|6026.32|6026.27|6025.57|6027.02|6026.32|6026.27|6025.57|51
1737419350000|2025-01-21 00:29:10|6026.39|6025.69|6026.52|6025.82|6026.52|6025.82|6026.27|6025.57|13
1737419360000|2025-01-21 00:29:20|6026.39|6025.69|6026.77|6026.07|6026.77|6026.07|6026.39|6025.69|23
1737419370000|2025-01-21 00:29:30|6026.89|6026.19|6026.77|6026.07|6026.89|6026.19|6026.77|6026.07|89
1737419380000|2025-01-21 00:29:40|6026.64|6025.94|6026.77|6026.07|6026.77|6026.07|6026.64|6025.94|23
1737419390000|2025-01-21 00:29:50|6026.52|6025.82|6027.77|6027.07|6028.02|6027.32|6026.52|6025.82|319
1737419400000|2025-01-21 00:30:00|||||||||6
1737419410000|2025-01-21 00:30:10|6027.64|6026.94|6027.52|6026.82|6027.64|6026.94|6027.52|6026.82|25
1737419420000|2025-01-21 00:30:20|6027.64|6026.94|6027.77|6027.07|6027.77|6027.07|6027.64|6026.94|10
1737419430000|2025-01-21 00:30:30|6028.02|6027.32|6028.02|6027.32|6028.02|6027.32|6027.89|6027.19|9
1737419460000|2025-01-21 00:31:00|6027.89|6027.19|6027.64|6026.94|6027.89|6027.19|6027.64|6026.94|25
1737419470000|2025-01-21 00:31:10|6027.77|6027.07|6027.77|6027.07|6027.77|6027.07|6027.77|6027.07|1
1737419480000|2025-01-21 00:31:20|||||||||3
1737419490000|2025-01-21 00:31:30|6027.64|6026.94|6028.52|6027.82|6028.52|6027.82|6027.64|6026.94|48
1737419500000|2025-01-21 00:31:40|6028.64|6027.94|6028.77|6028.07|6028.89|6028.19|6028.64|6027.94|14
1737419510000|2025-01-21 00:31:50|6028.89|6028.19|6028.52|6027.82|6029.02|6028.32|6028.52|6027.82|58
1737419520000|2025-01-21 00:32:00|6028.77|6028.07|6028.52|6027.82|6028.77|6028.07|6028.52|6027.82|11
1737419540000|2025-01-21 00:32:20|6028.64|6027.94|6028.77|6028.07|6028.77|6028.07|6028.64|6027.94|13
1737419550000|2025-01-21 00:32:30|6028.89|6028.19|6028.77|6028.07|6028.89|6028.19|6028.77|6028.07|16
1737419560000|2025-01-21 00:32:40|6028.52|6027.82|6028.89|6028.19|6029.02|6028.32|6028.52|6027.82|37
1737419570000|2025-01-21 00:32:50|6029.02|6028.32|6029.14|6028.44|6029.14|6028.44|6028.89|6028.19|4
1737419580000|2025-01-21 00:33:00|6029.02|6028.32|6029.02|6028.32|6029.02|6028.32|6028.77|6028.07|15
1737419600000|2025-01-21 00:33:20|||||||||2
1737419610000|2025-01-21 00:33:30|6028.77|6028.07|6028.52|6027.82|6028.77|6028.07|6028.39|6027.69|24
1737419620000|2025-01-21 00:33:40|6028.39|6027.69|6028.77|6028.07|6028.77|6028.07|6028.27|6027.57|25
1737419630000|2025-01-21 00:33:50|6028.52|6027.82|6028.52|6027.82|6028.52|6027.82|6028.52|6027.82|4
1737419640000|2025-01-21 00:34:00|6028.64|6027.94|6028.27|6027.57|6028.77|6028.07|6028.02|6027.32|16
1737419650000|2025-01-21 00:34:10|6028.52|6027.82|6028.52|6027.82|6028.52|6027.82|6028.27|6027.57|12
1737419660000|2025-01-21 00:34:20|6028.39|6027.69|6028.39|6027.69|6028.52|6027.82|6028.02|6027.32|30
1737419670000|2025-01-21 00:34:30|6028.27|6027.57|6028.52|6027.82|6028.52|6027.82|6028.27|6027.57|15
1737419680000|2025-01-21 00:34:40|||||||||2
1737419690000|2025-01-21 00:34:50|6028.39|6027.69|6028.27|6027.57|6028.39|6027.69|6028.27|6027.57|5
1737419700000|2025-01-21 00:35:00|6028.14|6027.44|6027.52|6026.82|6028.27|6027.57|6027.52|6026.82|97
1737419710000|2025-01-21 00:35:10|6027.39|6026.69|6027.52|6026.82|6027.52|6026.82|6027.39|6026.69|2
1737419720000|2025-01-21 00:35:20|6027.39|6026.69|6027.89|6027.19|6028.02|6027.32|6027.39|6026.69|20
1737419730000|2025-01-21 00:35:30|6027.77|6027.07|6028.02|6027.32|6028.02|6027.32|6027.77|6027.07|5
1737419740000|2025-01-21 00:35:40|6028.14|6027.44|6028.77|6028.07|6028.77|6028.07|6028.14|6027.44|36
1737419750000|2025-01-21 00:35:50|6028.64|6027.94|6028.52|6027.82|6028.64|6027.94|6028.52|6027.82|3
1737419760000|2025-01-21 00:36:00|6028.39|6027.69|6027.77|6027.07|6028.39|6027.69|6027.77|6027.07|21
1737419770000|2025-01-21 00:36:10|6028.02|6027.32|6028.02|6027.32|6028.02|6027.32|6028.02|6027.32|12
1737419780000|2025-01-21 00:36:20|6028.14|6027.44|6028.27|6027.57|6028.27|6027.57|6028.02|6027.32|5
1737419790000|2025-01-21 00:36:30|||||||||7
1737419800000|2025-01-21 00:36:40|6028.02|6027.32|6028.02|6027.32|6028.02|6027.32|6028.02|6027.32|4
1737419810000|2025-01-21 00:36:50|6027.89|6027.19|6028.02|6027.32|6028.27|6027.57|6027.89|6027.19|19
1737419820000|2025-01-21 00:37:00|||||||||3
1737419830000|2025-01-21 00:37:10|6028.14|6027.44|6028.14|6027.44|6028.27|6027.57|6028.14|6027.44|9
1737419840000|2025-01-21 00:37:20|6028.27|6027.57|6026.52|6025.82|6028.27|6027.57|6026.52|6025.82|85
1737419850000|2025-01-21 00:37:30|6026.27|6025.57|6026.27|6025.57|6026.39|6025.69|6026.27|6025.57|26
1737419860000|2025-01-21 00:37:40|6026.02|6025.32|6025.77|6025.07|6026.02|6025.32|6025.27|6024.57|216
1737419870000|2025-01-21 00:37:50|6025.89|6025.19|6026.27|6025.57|6026.27|6025.57|6025.89|6025.19|20
1737419880000|2025-01-21 00:38:00|6026.52|6025.82|6026.02|6025.32|6026.52|6025.82|6026.02|6025.32|32
1737419890000|2025-01-21 00:38:10|6026.27|6025.57|6026.27|6025.57|6026.27|6025.57|6026.02|6025.32|53
1737419900000|2025-01-21 00:38:20|6026.02|6025.32|6026.27|6025.57|6026.27|6025.57|6026.02|6025.32|24
1737419910000|2025-01-21 00:38:30|6026.52|6025.82|6026.52|6025.82|6026.52|6025.82|6026.52|6025.82|11
1737419920000|2025-01-21 00:38:40|6026.27|6025.57|6026.27|6025.57|6026.27|6025.57|6026.27|6025.57|23
1737419930000|2025-01-21 00:38:50|6026.14|6025.44|6026.02|6025.32|6026.14|6025.44|6026.02|6025.32|23
1737419940000|2025-01-21 00:39:00|6025.89|6025.19|6025.77|6025.07|6026.02|6025.32|6025.77|6025.07|11
1737419950000|2025-01-21 00:39:10|6025.89|6025.19|6026.02|6025.32|6026.02|6025.32|6025.89|6025.19|8
1737419960000|2025-01-21 00:39:20|6025.77|6025.07|6025.77|6025.07|6025.77|6025.07|6025.77|6025.07|19
1737419970000|2025-01-21 00:39:30|6026.02|6025.32|6026.02|6025.32|6026.02|6025.32|6026.02|6025.32|17
1737419980000|2025-01-21 00:39:40|6026.14|6025.44|6026.27|6025.57|6026.27|6025.57|6026.14|6025.44|10
1737419990000|2025-01-21 00:39:50|6026.02|6025.32|6026.27|6025.57|6026.27|6025.57|6026.02|6025.32|35
1737420000000|2025-01-21 00:40:00|||||||||2
1737420010000|2025-01-21 00:40:10|6026.14|6025.44|6025.77|6025.07|6026.27|6025.57|6025.52|6024.82|53
1737420020000|2025-01-21 00:40:20|6025.64|6024.94|6025.77|6025.07|6025.89|6025.19|6025.64|6024.94|65
1737420030000|2025-01-21 00:40:30|6025.89|6025.19|6025.77|6025.07|6026.02|6025.32|6025.77|6025.07|11
1737420040000|2025-01-21 00:40:40|6026.02|6025.32|6025.64|6024.94|6026.02|6025.32|6025.52|6024.82|41
1737420050000|2025-01-21 00:40:50|6025.77|6025.07|6025.52|6024.82|6025.77|6025.07|6025.52|6024.82|46
1737420060000|2025-01-21 00:41:00|6025.39|6024.69|6025.27|6024.57|6025.52|6024.82|6025.02|6024.32|45
1737420070000|2025-01-21 00:41:10|6025.14|6024.44|6025.39|6024.69|6025.39|6024.69|6025.02|6024.32|48
1737420080000|2025-01-21 00:41:20|6025.27|6024.57|6025.77|6025.07|6025.77|6025.07|6025.27|6024.57|31
1737420090000|2025-01-21 00:41:30|6025.64|6024.94|6025.77|6025.07|6025.77|6025.07|6025.64|6024.94|1
1737420100000|2025-01-21 00:41:40|6025.52|6024.82|6025.27|6024.57|6025.52|6024.82|6025.27|6024.57|40
1737420110000|2025-01-21 00:41:50|6025.14|6024.44|6025.27|6024.57|6025.27|6024.57|6025.14|6024.44|8
1737420120000|2025-01-21 00:42:00|6025.39|6024.69|6024.27|6023.57|6025.39|6024.69|6024.27|6023.57|191
1737420130000|2025-01-21 00:42:10|6024.39|6023.69|6024.77|6024.07|6024.77|6024.07|6024.39|6023.69|24
1737420140000|2025-01-21 00:42:20|6024.89|6024.19|6024.77|6024.07|6025.02|6024.32|6024.77|6024.07|10
1737420150000|2025-01-21 00:42:30|6024.64|6023.94|6024.77|6024.07|6024.77|6024.07|6024.64|6023.94|4
1737420160000|2025-01-21 00:42:40|6025.02|6024.32|6025.52|6024.82|6025.52|6024.82|6025.02|6024.32|26
1737420170000|2025-01-21 00:42:50|6025.77|6025.07|6025.77|6025.07|6025.77|6025.07|6025.77|6025.07|16
1737420180000|2025-01-21 00:43:00|6025.64|6024.94|6025.27|6024.57|6025.64|6024.94|6025.27|6024.57|27
1737420190000|2025-01-21 00:43:10|6025.39|6024.69|6025.77|6025.07|6025.77|6025.07|6025.39|6024.69|22
1737420200000|2025-01-21 00:43:20|6025.64|6024.94|6026.02|6025.32|6026.02|6025.32|6025.64|6024.94|25
1737420210000|2025-01-21 00:43:30|6025.89|6025.19|6025.77|6025.07|6025.89|6025.19|6025.77|6025.07|6
1737420220000|2025-01-21 00:43:40|6025.89|6025.19|6026.02|6025.32|6026.14|6025.44|6025.89|6025.19|10
1737420230000|2025-01-21 00:43:50|6025.77|6025.07|6025.77|6025.07|6025.77|6025.07|6025.77|6025.07|10
1737420240000|2025-01-21 00:44:00|6025.89|6025.19|6025.89|6025.19|6026.02|6025.32|6025.89|6025.19|8
1737420250000|2025-01-21 00:44:10|6026.02|6025.32|6026.02|6025.32|6026.02|6025.32|6026.02|6025.32|1
1737420260000|2025-01-21 00:44:20|6026.14|6025.44|6026.02|6025.32|6026.14|6025.44|6026.02|6025.32|6
1737420270000|2025-01-21 00:44:30|6026.27|6025.57|6026.27|6025.57|6026.27|6025.57|6026.27|6025.57|11
1737420280000|2025-01-21 00:44:40|6026.02|6025.32|6026.02|6025.32|6026.14|6025.44|6026.02|6025.32|15
1737420290000|2025-01-21 00:44:50|6026.27|6025.57|6026.27|6025.57|6026.27|6025.57|6026.27|6025.57|8
1737420300000|2025-01-21 00:45:00|6026.39|6025.69|6026.27|6025.57|6026.77|6026.07|6026.27|6025.57|182
1737420310000|2025-01-21 00:45:10|6026.39|6025.69|6026.64|6025.94|6026.64|6025.94|6026.39|6025.69|34
1737420320000|2025-01-21 00:45:20|6026.77|6026.07|6026.77|6026.07|6026.77|6026.07|6026.52|6025.82|8
1737420330000|2025-01-21 00:45:30|6027.02|6026.32|6027.52|6026.82|6027.52|6026.82|6027.02|6026.32|36
1737420340000|2025-01-21 00:45:40|6027.64|6026.94|6027.77|6027.07|6028.02|6027.32|6027.64|6026.94|31
1737420350000|2025-01-21 00:45:50|6027.89|6027.19|6027.77|6027.07|6027.89|6027.19|6027.77|6027.07|2
1737420360000|2025-01-21 00:46:00|6027.64|6026.94|6027.27|6026.57|6027.64|6026.94|6027.27|6026.57|36
1737420370000|2025-01-21 00:46:10|6027.39|6026.69|6027.52|6026.82|6027.52|6026.82|6027.39|6026.69|10
1737420380000|2025-01-21 00:46:20|6027.64|6026.94|6027.52|6026.82|6027.77|6027.07|6027.52|6026.82|16
1737420390000|2025-01-21 00:46:30|6027.64|6026.94|6027.77|6027.07|6027.77|6027.07|6027.64|6026.94|2
1737420400000|2025-01-21 00:46:40|6027.64|6026.94|6027.77|6027.07|6027.77|6027.07|6027.52|6026.82|7
1737420410000|2025-01-21 00:46:50|6027.64|6026.94|6027.77|6027.07|6027.77|6027.07|6027.64|6026.94|1
1737420420000|2025-01-21 00:47:00|6027.89|6027.19|6027.77|6027.07|6028.02|6027.32|6027.77|6027.07|7
1737420430000|2025-01-21 00:47:10|6027.52|6026.82|6027.52|6026.82|6027.52|6026.82|6027.39|6026.69|16
1737420440000|2025-01-21 00:47:20|6027.27|6026.57|6026.52|6025.82|6027.27|6026.57|6026.52|6025.82|27
1737420450000|2025-01-21 00:47:30|6026.27|6025.57|6026.52|6025.82|6026.52|6025.82|6026.27|6025.57|50
1737420460000|2025-01-21 00:47:40|6026.39|6025.69|6026.52|6025.82|6026.64|6025.94|6026.39|6025.69|9
1737420470000|2025-01-21 00:47:50|6026.39|6025.69|6026.27|6025.57|6026.39|6025.69|6026.27|6025.57|23
1737420480000|2025-01-21 00:48:00|6026.39|6025.69|6025.89|6025.19|6026.39|6025.69|6025.89|6025.19|42
1737420490000|2025-01-21 00:48:10|6026.02|6025.32|6026.27|6025.57|6026.39|6025.69|6026.02|6025.32|11
1737420500000|2025-01-21 00:48:20|6026.39|6025.69|6026.52|6025.82|6026.52|6025.82|6026.39|6025.69|5
1737420510000|2025-01-21 00:48:30|6026.39|6025.69|6026.52|6025.82|6026.52|6025.82|6026.39|6025.69|2
1737420520000|2025-01-21 00:48:40|6026.64|6025.94|6026.77|6026.07|6026.77|6026.07|6026.64|6025.94|16
1737420530000|2025-01-21 00:48:50|||||||||3
1737420540000|2025-01-21 00:49:00|||||||||4
1737420550000|2025-01-21 00:49:10|6026.89|6026.19|6027.02|6026.32|6027.02|6026.32|6026.89|6026.19|13
1737420560000|2025-01-21 00:49:20|6026.89|6026.19|6026.52|6025.82|6027.02|6026.32|6026.52|6025.82|15
1737420570000|2025-01-21 00:49:30|6025.77|6025.07|6025.27|6024.57|6026.02|6025.32|6025.27|6024.57|97
1737420580000|2025-01-21 00:49:40|6025.39|6024.69|6021.89|6021.19|6025.52|6024.82|6021.89|6021.19|272
1737420590000|2025-01-21 00:49:50|6021.02|6020.32|6021.52|6020.82|6021.89|6021.19|6020.52|6019.82|392
1737420600000|2025-01-21 00:50:00|6021.64|6020.94|6018.39|6017.69|6021.64|6020.94|6016.52|6015.82|933
1737420610000|2025-01-21 00:50:10|6018.14|6017.44|6016.14|6015.44|6019.02|6018.32|6016.14|6015.44|423
1737420620000|2025-01-21 00:50:20|6015.27|6014.57|6015.02|6014.32|6016.77|6016.07|6013.27|6012.57|770
1737420630000|2025-01-21 00:50:30|6015.52|6014.82|6014.27|6013.57|6015.64|6014.94|6013.77|6013.07|263
1737420640000|2025-01-21 00:50:40|6013.14|6012.44|6011.77|6011.07|6014.52|6013.82|6011.14|6010.44|556
1737420650000|2025-01-21 00:50:50|6012.27|6011.57|6008.27|6007.57|6013.77|6013.07|6008.27|6007.57|584
1737420660000|2025-01-21 00:51:00|6009.27|6008.57|6008.02|6007.32|6009.52|6008.82|6001.77|6001.07|1488
1737420670000|2025-01-21 00:51:10|6008.27|6007.57|6009.64|6008.94|6009.77|6009.07|6007.27|6006.57|308
1737420680000|2025-01-21 00:51:20|6010.02|6009.32|6008.27|6007.57|6010.02|6009.32|6007.52|6006.82|211
1737420690000|2025-01-21 00:51:30|6008.39|6007.69|6007.77|6007.07|6008.39|6007.69|6004.64|6003.94|573
1737420700000|2025-01-21 00:51:40|6008.64|6007.94|6007.52|6006.82|6009.02|6008.32|6007.52|6006.82|398
1737420710000|2025-01-21 00:51:50|6007.27|6006.57|6006.39|6005.69|6007.77|6007.07|6005.52|6004.82|362
1737420720000|2025-01-21 00:52:00|6006.14|6005.44|6004.27|6003.57|6006.39|6005.69|6002.27|6001.57|593
1737420730000|2025-01-21 00:52:10|6004.14|6003.44|6002.02|6001.32|6004.52|6003.82|6002.02|6001.32|253
1737420740000|2025-01-21 00:52:20|6001.89|6001.19|5997.14|5996.44|6001.89|6001.19|5995.27|5994.57|1273
1737420750000|2025-01-21 00:52:30|5998.02|5997.32|6001.27|6000.57|6001.52|6000.82|5998.02|5997.32|401
1737420760000|2025-01-21 00:52:40|6001.64|6000.94|5997.89|5997.19|6002.77|6002.07|5997.52|5996.82|636
1737420770000|2025-01-21 00:52:50|5997.77|5997.07|5996.27|5995.57|5997.77|5997.07|5993.89|5993.19|684
1737420780000|2025-01-21 00:53:00|5996.52|5995.82|5986.52|5985.82|5997.52|5996.82|5984.77|5984.07|1880
1737420790000|2025-01-21 00:53:10|5987.27|5986.57|5989.64|5988.94|5990.02|5989.32|5984.77|5984.07|459
1737420800000|2025-01-21 00:53:20|5989.77|5989.07|5992.52|5991.82|5992.52|5991.82|5989.77|5989.07|277
1737420810000|2025-01-21 00:53:30|5992.64|5991.94|5989.64|5988.94|5992.77|5992.07|5989.27|5988.57|360
1737420820000|2025-01-21 00:53:40|5989.02|5988.32|5989.27|5988.57|5990.14|5989.44|5986.77|5986.07|500
1737420830000|2025-01-21 00:53:50|5989.52|5988.82|5988.52|5987.82|5990.52|5989.82|5987.64|5986.94|289
1737420840000|2025-01-21 00:54:00|5986.02|5985.32|5991.64|5990.94|5991.77|5991.07|5986.02|5985.32|506
1737420850000|2025-01-21 00:54:10|5991.77|5991.07|5990.52|5989.82|5992.14|5991.44|5989.02|5988.32|183
1737420860000|2025-01-21 00:54:20|5990.64|5989.94|5990.52|5989.82|5990.89|5990.19|5988.27|5987.57|342
1737420870000|2025-01-21 00:54:30|5990.64|5989.94|5989.77|5989.07|5991.64|5990.94|5989.27|5988.57|348
1737420880000|2025-01-21 00:54:40|5989.64|5988.94|5990.52|5989.82|5990.52|5989.82|5989.27|5988.57|232
1737420890000|2025-01-21 00:54:50|5990.77|5990.07|5991.64|5990.94|5991.77|5991.07|5989.39|5988.69|206
1737420900000|2025-01-21 00:55:00|5991.52|5990.82|5991.77|5991.07|5991.77|5991.07|5990.27|5989.57|364
1737420910000|2025-01-21 00:55:10|5992.02|5991.32|5991.52|5990.82|5993.02|5992.32|5991.39|5990.69|156
1737420920000|2025-01-21 00:55:20|5991.39|5990.69|5993.27|5992.57|5993.27|5992.57|5990.27|5989.57|189
1737420930000|2025-01-21 00:55:30|5993.39|5992.69|5993.77|5993.07|5995.27|5994.57|5992.77|5992.07|333
1737420940000|2025-01-21 00:55:40|5993.39|5992.69|5994.02|5993.32|5994.27|5993.57|5993.02|5992.32|207
1737420950000|2025-01-21 00:55:50|5994.14|5993.44|5995.27|5994.57|5995.52|5994.82|5994.14|5993.44|202
1737420960000|2025-01-21 00:56:00|5995.02|5994.32|5992.02|5991.32|5995.02|5994.32|5992.02|5991.32|321
1737420970000|2025-01-21 00:56:10|5991.89|5991.19|5994.02|5993.32|5994.02|5993.32|5990.77|5990.07|742
1737420980000|2025-01-21 00:56:20|5994.27|5993.57|5993.89|5993.19|5994.27|5993.57|5993.27|5992.57|115
1737420990000|2025-01-21 00:56:30|5993.52|5992.82|5995.02|5994.32|5995.02|5994.32|5993.27|5992.57|235
1737421000000|2025-01-21 00:56:40|5994.77|5994.07|5993.52|5992.82|5994.77|5994.07|5992.77|5992.07|169
1737421010000|2025-01-21 00:56:50|5993.39|5992.69|5993.02|5992.32|5993.39|5992.69|5991.39|5990.69|372
1737421020000|2025-01-21 00:57:00|5992.77|5992.07|5994.27|5993.57|5994.27|5993.57|5992.77|5992.07|243
1737421030000|2025-01-21 00:57:10|5994.39|5993.69|5993.14|5992.44|5995.27|5994.57|5993.14|5992.44|177
1737421040000|2025-01-21 00:57:20|5992.27|5991.57|5990.27|5989.57|5992.52|5991.82|5989.77|5989.07|502
1737421050000|2025-01-21 00:57:30|5990.14|5989.44|5988.89|5988.19|5990.39|5989.69|5986.52|5985.82|649
1737421060000|2025-01-21 00:57:40|5989.52|5988.82|5987.77|5987.07|5989.52|5988.82|5987.77|5987.07|118
1737421070000|2025-01-21 00:57:50|5987.52|5986.82|5989.64|5988.94|5989.77|5989.07|5987.52|5986.82|187
1737421080000|2025-01-21 00:58:00|5989.52|5988.82|5988.02|5987.32|5989.77|5989.07|5987.02|5986.32|199
1737421090000|2025-01-21 00:58:10|5987.77|5987.07|5985.89|5985.19|5987.77|5987.07|5985.27|5984.57|360
1737421100000|2025-01-21 00:58:20|5985.64|5984.94|5984.27|5983.57|5987.27|5986.57|5984.27|5983.57|423
1737421110000|2025-01-21 00:58:30|5985.02|5984.32|5983.77|5983.07|5985.02|5984.32|5981.27|5980.57|667
1737421120000|2025-01-21 00:58:40|5983.89|5983.19|5980.02|5979.32|5984.14|5983.44|5977.02|5976.32|999
1737421130000|2025-01-21 00:58:50|5981.02|5980.32|5980.27|5979.57|5981.27|5980.57|5977.89|5977.19|626
1737421140000|2025-01-21 00:59:00|5980.02|5979.32|5974.77|5974.07|5980.02|5979.32|5972.27|5971.57|1257
1737421150000|2025-01-21 00:59:10|5974.52|5973.82|5975.89|5975.19|5977.02|5976.32|5974.52|5973.82|397
1737421160000|2025-01-21 00:59:20|5976.02|5975.32|5978.27|5977.57|5979.52|5978.82|5976.02|5975.32|203
1737421170000|2025-01-21 00:59:30|5978.52|5977.82|5978.27|5977.57|5978.64|5977.94|5977.27|5976.57|227
1737421180000|2025-01-21 00:59:40|5978.02|5977.32|5975.52|5974.82|5978.27|5977.57|5975.52|5974.82|165
1737421190000|2025-01-21 00:59:50|5975.27|5974.57|5975.52|5974.82|5975.77|5975.07|5973.52|5972.82|276
1737421200000|2025-01-21 01:00:00|5975.02|5974.32|5964.14|5963.44|5975.02|5974.32|5961.77|5961.07|2386
1737421210000|2025-01-21 01:00:10|5963.39|5962.69|5964.39|5963.69|5964.64|5963.94|5959.64|5958.94|1055
1737421220000|2025-01-21 01:00:20|5964.14|5963.44|5965.64|5964.94|5965.77|5965.07|5963.27|5962.57|421
1737421230000|2025-01-21 01:00:30|5965.77|5965.07|5965.14|5964.44|5965.77|5965.07|5963.52|5962.82|455
1737421240000|2025-01-21 01:00:40|5964.52|5963.82|5967.77|5967.07|5967.77|5967.07|5964.52|5963.82|390
1737421250000|2025-01-21 01:00:50|5967.64|5966.94|5969.14|5968.44|5969.27|5968.57|5967.27|5966.57|245
1737421260000|2025-01-21 01:01:00|5968.89|5968.19|5969.14|5968.44|5970.39|5969.69|5968.77|5968.07|232
1737421270000|2025-01-21 01:01:10|5969.27|5968.57|5968.02|5967.32|5970.02|5969.32|5967.14|5966.44|223
1737421280000|2025-01-21 01:01:20|5967.89|5967.19|5968.77|5968.07|5968.77|5968.07|5967.27|5966.57|108
1737421290000|2025-01-21 01:01:30|5968.89|5968.19|5971.39|5970.69|5971.64|5970.94|5968.14|5967.44|237
1737421300000|2025-01-21 01:01:40|5971.14|5970.44|5973.02|5972.32|5973.27|5972.57|5971.14|5970.44|280
1737421310000|2025-01-21 01:01:50|5971.89|5971.19|5974.64|5973.94|5974.64|5973.94|5971.77|5971.07|237
1737421320000|2025-01-21 01:02:00|5974.52|5973.82|5976.14|5975.44|5976.89|5976.19|5972.52|5971.82|530
1737421330000|2025-01-21 01:02:10|5977.14|5976.44|5980.52|5979.82|5980.64|5979.94|5976.89|5976.19|592
1737421340000|2025-01-21 01:02:20|5980.14|5979.44|5982.39|5981.69|5982.39|5981.69|5980.14|5979.44|302
1737421350000|2025-01-21 01:02:30|5982.77|5982.07|5979.64|5978.94|5982.77|5982.07|5979.27|5978.57|342
1737421360000|2025-01-21 01:02:40|5980.39|5979.69|5980.89|5980.19|5982.02|5981.32|5980.39|5979.69|272
1737421370000|2025-01-21 01:02:50|5981.02|5980.32|5983.89|5983.19|5984.02|5983.32|5980.89|5980.19|261
1737421380000|2025-01-21 01:03:00|5983.77|5983.07|5984.14|5983.44|5986.02|5985.32|5983.64|5982.94|359
1737421390000|2025-01-21 01:03:10|5982.89|5982.19|5984.14|5983.44|5984.14|5983.44|5982.89|5982.19|249
1737421400000|2025-01-21 01:03:20|5984.64|5983.94|5983.64|5982.94|5984.77|5984.07|5983.27|5982.57|114
1737421410000|2025-01-21 01:03:30|5983.52|5982.82|5980.39|5979.69|5983.52|5982.82|5980.39|5979.69|193
1737421420000|2025-01-21 01:03:40|5980.27|5979.57|5980.89|5980.19|5981.64|5980.94|5979.89|5979.19|282
1737421430000|2025-01-21 01:03:50|5980.64|5979.94|5981.64|5980.94|5981.64|5980.94|5979.89|5979.19|109
1737421440000|2025-01-21 01:04:00|5981.77|5981.07|5981.89|5981.19|5981.89|5981.19|5980.77|5980.07|103
1737421450000|2025-01-21 01:04:10|5982.39|5981.69|5982.39|5981.69|5983.02|5982.32|5981.89|5981.19|97
1737421460000|2025-01-21 01:04:20|5982.52|5981.82|5983.89|5983.19|5984.14|5983.44|5982.39|5981.69|147
1737421470000|2025-01-21 01:04:30|5983.77|5983.07|5984.39|5983.69|5985.39|5984.69|5983.64|5982.94|207
1737421480000|2025-01-21 01:04:40|5984.14|5983.44|5985.39|5984.69|5985.52|5984.82|5984.02|5983.32|154
1737421490000|2025-01-21 01:04:50|5985.52|5984.82|5984.89|5984.19|5985.52|5984.82|5984.14|5983.44|118
1737421500000|2025-01-21 01:05:00|5984.77|5984.07|5985.77|5985.07|5985.77|5985.07|5984.39|5983.69|117
1737421510000|2025-01-21 01:05:10|5985.64|5984.94|5985.77|5985.07|5985.77|5985.07|5985.02|5984.32|48
1737421520000|2025-01-21 01:05:20|5987.14|5986.44|5986.39|5985.69|5987.14|5986.44|5985.89|5985.19|205
1737421530000|2025-01-21 01:05:30|5986.27|5985.57|5986.89|5986.19|5986.89|5986.19|5985.14|5984.44|181
1737421540000|2025-01-21 01:05:40|5988.02|5987.32|5988.64|5987.94|5989.27|5988.57|5987.89|5987.19|307
1737421550000|2025-01-21 01:05:50|5988.77|5988.07|5989.14|5988.44|5989.14|5988.44|5988.39|5987.69|128
1737421560000|2025-01-21 01:06:00|5989.02|5988.32|5987.52|5986.82|5989.89|5989.19|5987.39|5986.69|245
1737421570000|2025-01-21 01:06:10|5987.27|5986.57|5987.77|5987.07|5988.14|5987.44|5987.27|5986.57|80
1737421580000|2025-01-21 01:06:20|5987.89|5987.19|5987.64|5986.94|5988.14|5987.44|5987.52|5986.82|52
1737421590000|2025-01-21 01:06:30|5987.52|5986.82|5987.89|5987.19|5987.89|5987.19|5987.39|5986.69|39
1737421600000|2025-01-21 01:06:40|5987.64|5986.94|5987.02|5986.32|5987.64|5986.94|5986.89|5986.19|38
1737421610000|2025-01-21 01:06:50|5986.89|5986.19|5987.39|5986.69|5987.39|5986.69|5986.14|5985.44|129
1737421620000|2025-01-21 01:07:00|5987.64|5986.94|5987.64|5986.94|5987.64|5986.94|5987.14|5986.44|42
1737421630000|2025-01-21 01:07:10|5987.52|5986.82|5987.39|5986.69|5987.52|5986.82|5986.89|5986.19|42
1737421640000|2025-01-21 01:07:20|5987.64|5986.94|5986.89|5986.19|5987.64|5986.94|5986.64|5985.94|89
1737421650000|2025-01-21 01:07:30|5987.02|5986.32|5988.14|5987.44|5988.14|5987.44|5987.02|5986.32|61
1737421660000|2025-01-21 01:07:40|5988.77|5988.07|5989.77|5989.07|5990.27|5989.57|5988.64|5987.94|166
1737421670000|2025-01-21 01:07:50|5990.14|5989.44|5987.52|5986.82|5990.27|5989.57|5987.52|5986.82|143
1737421680000|2025-01-21 01:08:00|5987.39|5986.69|5986.27|5985.57|5987.39|5986.69|5986.14|5985.44|86
1737421690000|2025-01-21 01:08:10|5985.14|5984.44|5984.52|5983.82|5986.52|5985.82|5983.39|5982.69|444
1737421700000|2025-01-21 01:08:20|5984.39|5983.69|5985.14|5984.44|5985.14|5984.44|5983.89|5983.19|134
1737421710000|2025-01-21 01:08:30|5985.64|5984.94|5987.39|5986.69|5988.02|5987.32|5985.52|5984.82|117
1737421720000|2025-01-21 01:08:40|5987.52|5986.82|5987.89|5987.19|5987.89|5987.19|5987.39|5986.69|43
1737421730000|2025-01-21 01:08:50|5988.02|5987.32|5990.14|5989.44|5991.64|5990.94|5988.02|5987.32|307
1737421740000|2025-01-21 01:09:00|5990.27|5989.57|5990.02|5989.32|5990.52|5989.82|5989.39|5988.69|188
1737421750000|2025-01-21 01:09:10|5989.89|5989.19|5990.64|5989.94|5991.02|5990.32|5989.89|5989.19|62
1737421760000|2025-01-21 01:09:20|5990.77|5990.07|5991.39|5990.69|5991.52|5990.82|5990.64|5989.94|72
1737421770000|2025-01-21 01:09:30|5991.27|5990.57|5990.89|5990.19|5991.64|5990.94|5990.89|5990.19|59
1737421780000|2025-01-21 01:09:40|5990.77|5990.07|5991.14|5990.44|5991.27|5990.57|5990.77|5990.07|49
1737421790000|2025-01-21 01:09:50|5991.27|5990.57|5990.39|5989.69|5991.27|5990.57|5990.02|5989.32|115
1737421800000|2025-01-21 01:10:00|5990.14|5989.44|5990.27|5989.57|5990.27|5989.57|5989.52|5988.82|95
1737421810000|2025-01-21 01:10:10|5990.39|5989.69|5991.52|5990.82|5991.77|5991.07|5990.39|5989.69|100
1737421820000|2025-01-21 01:10:20|5991.39|5990.69|5992.52|5991.82|5993.52|5992.82|5991.39|5990.69|401
1737421830000|2025-01-21 01:10:30|5992.14|5991.44|5991.89|5991.19|5992.14|5991.44|5990.52|5989.82|111
1737421840000|2025-01-21 01:10:40|5992.02|5991.32|5991.27|5990.57|5992.02|5991.32|5991.02|5990.32|61
1737421850000|2025-01-21 01:10:50|5991.52|5990.82|5991.39|5990.69|5991.64|5990.94|5991.27|5990.57|58
1737421860000|2025-01-21 01:11:00|5991.77|5991.07|5993.52|5992.82|5993.52|5992.82|5991.27|5990.57|139
1737421870000|2025-01-21 01:11:10|5993.39|5992.69|5996.27|5995.57|5998.02|5997.32|5993.39|5992.69|720
1737421880000|2025-01-21 01:11:20|5996.02|5995.32|5994.52|5993.82|5996.02|5995.32|5994.27|5993.57|236
1737421890000|2025-01-21 01:11:30|5994.27|5993.57|5994.27|5993.57|5994.77|5994.07|5993.77|5993.07|165
1737421900000|2025-01-21 01:11:40|5994.77|5994.07|5993.39|5992.69|5994.77|5994.07|5993.39|5992.69|114
1737421910000|2025-01-21 01:11:50|5993.77|5993.07|5993.02|5992.32|5994.27|5993.57|5993.02|5992.32|78
1737421920000|2025-01-21 01:12:00|5993.14|5992.44|5994.27|5993.57|5995.27|5994.57|5993.02|5992.32|287
1737421930000|2025-01-21 01:12:10|5994.14|5993.44|5992.27|5991.57|5994.14|5993.44|5992.27|5991.57|105
1737421940000|2025-01-21 01:12:20|5992.77|5992.07|5992.77|5992.07|5992.89|5992.19|5992.27|5991.57|46
1737421950000|2025-01-21 01:12:30|5993.02|5992.32|5992.77|5992.07|5993.02|5992.32|5992.02|5991.32|61
1737421960000|2025-01-21 01:12:40|5993.02|5992.32|5992.52|5991.82|5993.02|5992.32|5992.27|5991.57|57
1737421970000|2025-01-21 01:12:50|5992.64|5991.94|5992.77|5992.07|5993.02|5992.32|5992.39|5991.69|36
1737421980000|2025-01-21 01:13:00|5992.64|5991.94|5993.52|5992.82|5993.52|5992.82|5992.27|5991.57|55
1737421990000|2025-01-21 01:13:10|5993.27|5992.57|5994.77|5994.07|5995.77|5995.07|5993.27|5992.57|172
1737422000000|2025-01-21 01:13:20|5994.89|5994.19|5994.27|5993.57|5995.02|5994.32|5994.27|5993.57|64
1737422010000|2025-01-21 01:13:30|5994.39|5993.69|5993.64|5992.94|5994.39|5993.69|5993.64|5992.94|34
1737422020000|2025-01-21 01:13:40|5993.77|5993.07|5992.89|5992.19|5993.77|5993.07|5992.89|5992.19|118
1737422030000|2025-01-21 01:13:50|5993.02|5992.32|5993.02|5992.32|5993.02|5992.32|5992.77|5992.07|21
1737422040000|2025-01-21 01:14:00|5992.77|5992.07|5992.77|5992.07|5994.27|5993.57|5992.52|5991.82|303
1737422050000|2025-01-21 01:14:10|5993.02|5992.32|5992.77|5992.07|5993.77|5993.07|5992.77|5992.07|95
1737422060000|2025-01-21 01:14:20|5992.89|5992.19|5992.77|5992.07|5993.52|5992.82|5992.52|5991.82|92
1737422070000|2025-01-21 01:14:30|5992.64|5991.94|5992.77|5992.07|5993.27|5992.57|5992.27|5991.57|41
1737422080000|2025-01-21 01:14:40|5991.77|5991.07|5992.64|5991.94|5992.77|5992.07|5991.77|5991.07|148
1737422090000|2025-01-21 01:14:50|5992.52|5991.82|5994.52|5993.82|5994.89|5994.19|5992.52|5991.82|147
1737422100000|2025-01-21 01:15:00|5994.27|5993.57|5995.52|5994.82|5996.27|5995.57|5993.52|5992.82|246
1737422110000|2025-01-21 01:15:10|5995.77|5995.07|5996.52|5995.82|5996.77|5996.07|5995.14|5994.44|118
1737422120000|2025-01-21 01:15:20|5996.64|5995.94|5997.52|5996.82|5997.77|5997.07|5996.02|5995.32|202
1737422130000|2025-01-21 01:15:30|5997.77|5997.07|6000.52|5999.82|6000.52|5999.82|5997.27|5996.57|528
1737422140000|2025-01-21 01:15:40|6000.77|6000.07|6001.52|6000.82|6002.52|6001.82|6000.77|6000.07|419
1737422150000|2025-01-21 01:15:50|6001.27|6000.57|5999.89|5999.19|6001.39|6000.69|5999.64|5998.94|176
1737422160000|2025-01-21 01:16:00|6000.02|5999.32|6001.77|6001.07|6002.27|6001.57|5999.77|5999.07|235
1737422170000|2025-01-21 01:16:10|6001.52|6000.82|6002.77|6002.07|6004.64|6003.94|6001.52|6000.82|508
1737422180000|2025-01-21 01:16:20|6002.52|6001.82|6002.27|6001.57|6002.77|6002.07|6002.02|6001.32|104
1737422190000|2025-01-21 01:16:30|6002.14|6001.44|6002.27|6001.57|6002.52|6001.82|6002.14|6001.44|117
1737422200000|2025-01-21 01:16:40|6002.52|6001.82|6002.64|6001.94|6003.02|6002.32|6002.52|6001.82|70
1737422210000|2025-01-21 01:16:50|6002.77|6002.07|6002.52|6001.82|6003.02|6002.32|6002.52|6001.82|63
1737422220000|2025-01-21 01:17:00|6002.27|6001.57|6003.02|6002.32|6003.02|6002.32|6002.02|6001.32|124
1737422230000|2025-01-21 01:17:10|6002.89|6002.19|6002.52|6001.82|6003.14|6002.44|6002.27|6001.57|78
1737422240000|2025-01-21 01:17:20|6002.64|6001.94|6001.27|6000.57|6002.64|6001.94|6001.14|6000.44|259
1737422250000|2025-01-21 01:17:30|6001.14|6000.44|6000.89|6000.19|6001.14|6000.44|6000.64|5999.94|84
1737422260000|2025-01-21 01:17:40|6000.77|6000.07|6000.27|5999.57|6000.77|6000.07|5999.39|5998.69|148
1737422270000|2025-01-21 01:17:50|5999.77|5999.07|5998.77|5998.07|5999.77|5999.07|5998.77|5998.07|112
1737422280000|2025-01-21 01:18:00|5998.52|5997.82|5996.77|5996.07|5998.52|5997.82|5996.52|5995.82|200
1737422290000|2025-01-21 01:18:10|5996.27|5995.57|5996.52|5995.82|5996.77|5996.07|5995.52|5994.82|277
1737422300000|2025-01-21 01:18:20|5996.39|5995.69|5995.77|5995.07|5997.02|5996.32|5995.77|5995.07|105
1737422310000|2025-01-21 01:18:30|5995.64|5994.94|5995.77|5995.07|5995.77|5995.07|5995.02|5994.32|98
1737422320000|2025-01-21 01:18:40|5996.14|5995.44|5995.27|5994.57|5997.02|5996.32|5994.89|5994.19|130
1737422330000|2025-01-21 01:18:50|5995.52|5994.82|5995.52|5994.82|5995.77|5995.07|5994.77|5994.07|134
1737422340000|2025-01-21 01:19:00|5995.39|5994.69|5996.02|5995.32|5996.52|5995.82|5995.14|5994.44|126
1737422350000|2025-01-21 01:19:10|5995.27|5994.57|5997.52|5996.82|5997.64|5996.94|5995.14|5994.44|164
1737422360000|2025-01-21 01:19:20|5997.39|5996.69|5997.14|5996.44|5997.89|5997.19|5996.77|5996.07|125
1737422370000|2025-01-21 01:19:30|5997.02|5996.32|5997.27|5996.57|5997.27|5996.57|5995.77|5995.07|113
1737422380000|2025-01-21 01:19:40|5997.39|5996.69|5997.27|5996.57|5997.52|5996.82|5996.77|5996.07|32
1737422390000|2025-01-21 01:19:50|5998.02|5997.32|5998.27|5997.57|5998.39|5997.69|5998.02|5997.32|83
1737422400000|2025-01-21 01:20:00|5998.14|5997.44|5997.64|5996.94|5998.14|5997.44|5996.77|5996.07|176
1737422410000|2025-01-21 01:20:10|5997.52|5996.82|5997.02|5996.32|5997.52|5996.82|5996.77|5996.07|77
1737422420000|2025-01-21 01:20:20|5996.89|5996.19|5997.14|5996.44|5997.14|5996.44|5996.27|5995.57|41
1737422430000|2025-01-21 01:20:30|5997.27|5996.57|5998.27|5997.57|5998.27|5997.57|5997.27|5996.57|85
1737422440000|2025-01-21 01:20:40|5998.39|5997.69|5999.14|5998.44|5999.64|5998.94|5998.39|5997.69|121
1737422450000|2025-01-21 01:20:50|5999.02|5998.32|5998.77|5998.07|5999.89|5999.19|5998.77|5998.07|155
1737422460000|2025-01-21 01:21:00|5998.89|5998.19|5999.52|5998.82|6000.27|5999.57|5998.77|5998.07|131
1737422470000|2025-01-21 01:21:10|5999.64|5998.94|5998.39|5997.69|5999.77|5999.07|5998.02|5997.32|108
1737422480000|2025-01-21 01:21:20|5998.27|5997.57|5999.52|5998.82|5999.77|5999.07|5998.27|5997.57|49
1737422490000|2025-01-21 01:21:30|5999.39|5998.69|5999.52|5998.82|5999.77|5999.07|5999.27|5998.57|54
1737422500000|2025-01-21 01:21:40|6000.02|5999.32|5998.27|5997.57|6000.27|5999.57|5998.27|5997.57|178
1737422510000|2025-01-21 01:21:50|5998.39|5997.69|5998.77|5998.07|5998.77|5998.07|5998.14|5997.44|36
1737422520000|2025-01-21 01:22:00|5998.39|5997.69|5997.89|5997.19|5998.39|5997.69|5997.02|5996.32|164
1737422530000|2025-01-21 01:22:10|5998.02|5997.32|5997.77|5997.07|5998.27|5997.57|5997.77|5997.07|32
1737422540000|2025-01-21 01:22:20|5997.52|5996.82|5997.77|5997.07|5998.27|5997.57|5997.52|5996.82|44
1737422550000|2025-01-21 01:22:30|5998.02|5997.32|5998.27|5997.57|5998.27|5997.57|5997.89|5997.19|13
1737422560000|2025-01-21 01:22:40|5999.02|5998.32|5999.02|5998.32|5999.02|5998.32|5998.52|5997.82|54
1737422570000|2025-01-21 01:22:50|5999.27|5998.57|5999.27|5998.57|5999.52|5998.82|5998.77|5998.07|17
1737422580000|2025-01-21 01:23:00|5999.52|5998.82|5999.89|5999.19|6000.27|5999.57|5999.14|5998.44|93
1737422590000|2025-01-21 01:23:10|5999.52|5998.82|6000.39|5999.69|6000.52|5999.82|5999.52|5998.82|83
1737422600000|2025-01-21 01:23:20|6000.52|5999.82|6000.77|6000.07|6001.14|6000.44|6000.27|5999.57|72
1737422610000|2025-01-21 01:23:30|6000.89|6000.19|6000.77|6000.07|6001.02|6000.32|6000.77|6000.07|6
1737422620000|2025-01-21 01:23:40|6000.52|5999.82|6001.02|6000.32|6001.27|6000.57|6000.27|5999.57|39
1737422630000|2025-01-21 01:23:50|6000.89|6000.19|6000.64|5999.94|6001.02|6000.32|6000.39|5999.69|92
1737422640000|2025-01-21 01:24:00|6000.77|6000.07|6001.02|6000.32|6001.39|6000.69|5999.77|5999.07|133
1737422650000|2025-01-21 01:24:10|6000.89|6000.19|6001.02|6000.32|6001.02|6000.32|6000.77|6000.07|11
1737422660000|2025-01-21 01:24:20|6000.77|6000.07|6000.64|5999.94|6001.02|6000.32|6000.27|5999.57|49
1737422670000|2025-01-21 01:24:30|6000.52|5999.82|6000.27|5999.57|6000.52|5999.82|6000.02|5999.32|14
1737422680000|2025-01-21 01:24:40|6000.14|5999.44|6000.02|5999.32|6000.14|5999.44|5999.77|5999.07|31
1737422690000|2025-01-21 01:24:50|5999.89|5999.19|5999.77|5999.07|6000.64|5999.94|5999.52|5998.82|78
1737422700000|2025-01-21 01:25:00|6000.02|5999.32|6000.77|6000.07|6000.77|6000.07|5999.77|5999.07|53
1737422710000|2025-01-21 01:25:10|6000.64|5999.94|5999.14|5998.44|6000.77|6000.07|5999.02|5998.32|77
1737422720000|2025-01-21 01:25:20|5999.02|5998.32|5997.02|5996.32|5999.02|5998.32|5997.02|5996.32|104
1737422730000|2025-01-21 01:25:30|5997.27|5996.57|5997.52|5996.82|5998.14|5997.44|5997.27|5996.57|53
1737422740000|2025-01-21 01:25:40|5997.77|5997.07|5997.02|5996.32|5997.77|5997.07|5996.77|5996.07|122
1737422750000|2025-01-21 01:25:50|5996.89|5996.19|5997.02|5996.32|5997.14|5996.44|5996.39|5995.69|90
1737422760000|2025-01-21 01:26:00|5996.89|5996.19|5996.02|5995.32|5997.02|5996.32|5996.02|5995.32|63
1737422770000|2025-01-21 01:26:10|5995.77|5995.07|5996.14|5995.44|5996.14|5995.44|5993.77|5993.07|448
1737422780000|2025-01-21 01:26:20|5996.89|5996.19|5995.02|5994.32|5997.39|5996.69|5994.89|5994.19|331
1737422790000|2025-01-21 01:26:30|5995.27|5994.57|5994.02|5993.32|5995.39|5994.69|5993.77|5993.07|159
1737422800000|2025-01-21 01:26:40|5993.89|5993.19|5993.39|5992.69|5994.02|5993.32|5993.27|5992.57|102
1737422810000|2025-01-21 01:26:50|5993.52|5992.82|5997.02|5996.32|5997.27|5996.57|5993.27|5992.57|448
1737422820000|2025-01-21 01:27:00|5996.89|5996.19|5995.77|5995.07|5997.27|5996.57|5995.27|5994.57|167
1737422830000|2025-01-21 01:27:10|5995.64|5994.94|5997.14|5996.44|5997.14|5996.44|5995.64|5994.94|81
1737422840000|2025-01-21 01:27:20|5996.52|5995.82|5997.02|5996.32|5997.39|5996.69|5995.02|5994.32|346
1737422850000|2025-01-21 01:27:30|5997.14|5996.44|6001.52|6000.82|6002.77|6002.07|5997.02|5996.32|504
1737422860000|2025-01-21 01:27:40|6002.02|6001.32|6009.14|6008.44|6009.14|6008.44|6002.02|6001.32|621
1737422870000|2025-01-21 01:27:50|6009.39|6008.69|6007.77|6007.07|6010.14|6009.44|6006.14|6005.44|595
1737422880000|2025-01-21 01:28:00|6008.27|6007.57|6008.64|6007.94|6008.89|6008.19|6007.14|6006.44|354
1737422890000|2025-01-21 01:28:10|6008.77|6008.07|6004.77|6004.07|6008.77|6008.07|6004.64|6003.94|281
1737422900000|2025-01-21 01:28:20|6004.89|6004.19|6006.14|6005.44|6006.89|6006.19|6004.77|6004.07|175
1737422910000|2025-01-21 01:28:30|6006.02|6005.32|6003.02|6002.32|6006.02|6005.32|6003.02|6002.32|140
1737422920000|2025-01-21 01:28:40|6002.52|6001.82|6003.02|6002.32|6003.14|6002.44|6001.27|6000.57|303
1737422930000|2025-01-21 01:28:50|6003.14|6002.44|6002.89|6002.19|6003.14|6002.44|6001.77|6001.07|100
1737422940000|2025-01-21 01:29:00|6003.02|6002.32|6001.14|6000.44|6003.02|6002.32|6000.14|5999.44|204
1737422950000|2025-01-21 01:29:10|6001.02|6000.32|6000.02|5999.32|6001.02|6000.32|6000.02|5999.32|127
1737422960000|2025-01-21 01:29:20|6000.14|5999.44|6000.52|5999.82|6002.02|6001.32|6000.14|5999.44|224
1737422970000|2025-01-21 01:29:30|6000.64|5999.94|6000.89|6000.19|6001.14|6000.44|6000.02|5999.32|66
1737422980000|2025-01-21 01:29:40|6000.77|6000.07|6001.52|6000.82|6001.52|6000.82|6000.77|6000.07|39
1737422990000|2025-01-21 01:29:50|6001.77|6001.07|6002.14|6001.44|6002.27|6001.57|6001.02|6000.32|127
1737423000000|2025-01-21 01:30:00|6002.02|6001.32|6000.52|5999.82|6002.14|6001.44|5999.52|5998.82|226
1737423010000|2025-01-21 01:30:10|6000.64|5999.94|6001.27|6000.57|6001.27|6000.57|6000.27|5999.57|67
1737423020000|2025-01-21 01:30:20|6001.77|6001.07|6000.77|6000.07|6001.77|6001.07|6000.27|5999.57|78
1737423030000|2025-01-21 01:30:30|6000.64|5999.94|6000.52|5999.82|6001.14|6000.44|6000.52|5999.82|41
1737423040000|2025-01-21 01:30:40|6000.64|5999.94|5998.77|5998.07|6000.64|5999.94|5998.02|5997.32|175
1737423050000|2025-01-21 01:30:50|5998.89|5998.19|5999.52|5998.82|5999.64|5998.94|5998.77|5998.07|72
1737423060000|2025-01-21 01:31:00|5999.02|5998.32|5999.27|5998.57|5999.77|5999.07|5998.02|5997.32|94
1737423070000|2025-01-21 01:31:10|5999.52|5998.82|5999.27|5998.57|5999.52|5998.82|5999.02|5998.32|43
1737423080000|2025-01-21 01:31:20|5999.39|5998.69|6000.14|5999.44|6000.14|5999.44|5999.02|5998.32|44
1737423090000|2025-01-21 01:31:30|6000.02|5999.32|5999.64|5998.94|6000.14|5999.44|5999.27|5998.57|78
1737423100000|2025-01-21 01:31:40|5999.77|5999.07|5997.02|5996.32|5999.77|5999.07|5997.02|5996.32|135
1737423110000|2025-01-21 01:31:50|5997.39|5996.69|5996.52|5995.82|5997.39|5996.69|5996.39|5995.69|133
1737423120000|2025-01-21 01:32:00|5996.64|5995.94|5998.39|5997.69|5998.52|5997.82|5996.64|5995.94|120
1737423130000|2025-01-21 01:32:10|5998.27|5997.57|5998.14|5997.44|5998.27|5997.57|5997.39|5996.69|41
1737423140000|2025-01-21 01:32:20|5998.27|5997.57|5998.02|5997.32|5998.27|5997.57|5997.89|5997.19|22
1737423150000|2025-01-21 01:32:30|5998.14|5997.44|5998.02|5997.32|5998.52|5997.82|5997.77|5997.07|49
1737423160000|2025-01-21 01:32:40|5997.89|5997.19|5997.14|5996.44|5998.14|5997.44|5997.14|5996.44|61
1737423170000|2025-01-21 01:32:50|5997.02|5996.32|5995.77|5995.07|5997.02|5996.32|5995.52|5994.82|133
1737423180000|2025-01-21 01:33:00|5995.64|5994.94|5997.27|5996.57|5997.27|5996.57|5995.52|5994.82|309
1737423190000|2025-01-21 01:33:10|5997.02|5996.32|5998.52|5997.82|5999.02|5998.32|5997.02|5996.32|152
1737423200000|2025-01-21 01:33:20|5998.27|5997.57|5998.77|5998.07|5999.02|5998.32|5998.27|5997.57|70
1737423210000|2025-01-21 01:33:30|5998.89|5998.19|5998.77|5998.07|5999.89|5999.19|5998.39|5997.69|99
1737423220000|2025-01-21 01:33:40|5998.64|5997.94|5999.52|5998.82|6000.02|5999.32|5998.64|5997.94|69
1737423230000|2025-01-21 01:33:50|5999.39|5998.69|5999.52|5998.82|6000.27|5999.57|5999.02|5998.32|55
1737423240000|2025-01-21 01:34:00|5999.39|5998.69|5999.27|5998.57|5999.89|5999.19|5999.27|5998.57|23
1737423250000|2025-01-21 01:34:10|5999.39|5998.69|5998.52|5997.82|5999.52|5998.82|5997.89|5997.19|91
1737423260000|2025-01-21 01:34:20|5998.64|5997.94|5998.02|5997.32|5999.39|5998.69|5998.02|5997.32|113
1737423270000|2025-01-21 01:34:30|5997.89|5997.19|5998.27|5997.57|5998.27|5997.57|5997.52|5996.82|52
1737423280000|2025-01-21 01:34:40|5998.14|5997.44|5997.52|5996.82|5998.14|5997.44|5997.52|5996.82|34
1737423290000|2025-01-21 01:34:50|5997.27|5996.57|5997.52|5996.82|5997.77|5997.07|5997.14|5996.44|91
1737423300000|2025-01-21 01:35:00|5997.27|5996.57|5997.14|5996.44|5997.27|5996.57|5996.52|5995.82|38
1737423310000|2025-01-21 01:35:10|5997.27|5996.57|5997.89|5997.19|5998.02|5997.32|5996.77|5996.07|78
1737423320000|2025-01-21 01:35:20|5997.77|5997.07|5998.02|5997.32|5998.77|5998.07|5997.39|5996.69|87
1737423330000|2025-01-21 01:35:30|5998.27|5997.57|5997.77|5997.07|5998.52|5997.82|5997.27|5996.57|70
1737423340000|2025-01-21 01:35:40|5997.89|5997.19|5995.39|5994.69|5998.14|5997.44|5995.02|5994.32|199
1737423350000|2025-01-21 01:35:50|5995.52|5994.82|5994.52|5993.82|5996.02|5995.32|5993.52|5992.82|178
1737423360000|2025-01-21 01:36:00|5995.02|5994.32|5996.52|5995.82|5996.52|5995.82|5995.02|5994.32|91
1737423370000|2025-01-21 01:36:10|5996.64|5995.94|5996.02|5995.32|5997.14|5996.44|5995.52|5994.82|107
1737423380000|2025-01-21 01:36:20|5996.14|5995.44|5995.02|5994.32|5996.14|5995.44|5994.89|5994.19|52
1737423390000|2025-01-21 01:36:30|5994.64|5993.94|5993.27|5992.57|5994.64|5993.94|5992.77|5992.07|158
1737423400000|2025-01-21 01:36:40|5993.14|5992.44|5992.89|5992.19|5993.77|5993.07|5992.64|5991.94|141
1737423410000|2025-01-21 01:36:50|5993.02|5992.32|5992.02|5991.32|5993.27|5992.57|5991.77|5991.07|231
1737423420000|2025-01-21 01:37:00|5992.39|5991.69|5991.77|5991.07|5992.39|5991.69|5991.14|5990.44|179
1737423430000|2025-01-21 01:37:10|5991.64|5990.94|5991.64|5990.94|5991.77|5991.07|5990.64|5989.94|150
1737423440000|2025-01-21 01:37:20|5991.52|5990.82|5991.77|5991.07|5991.89|5991.19|5991.27|5990.57|59
1737423450000|2025-01-21 01:37:30|5991.52|5990.82|5991.64|5990.94|5991.77|5991.07|5990.52|5989.82|180
1737423460000|2025-01-21 01:37:40|5991.02|5990.32|5989.89|5989.19|5991.52|5990.82|5989.89|5989.19|199
1737423470000|2025-01-21 01:37:50|5989.27|5988.57|5987.77|5987.07|5989.52|5988.82|5986.77|5986.07|432
1737423480000|2025-01-21 01:38:00|5987.89|5987.19|5991.27|5990.57|5991.27|5990.57|5987.64|5986.94|261
1737423490000|2025-01-21 01:38:10|5991.52|5990.82|5992.14|5991.44|5992.39|5991.69|5991.52|5990.82|227
1737423500000|2025-01-21 01:38:20|5991.64|5990.94|5991.77|5991.07|5992.02|5991.32|5991.64|5990.94|67
1737423510000|2025-01-21 01:38:30|5991.89|5991.19|5992.52|5991.82|5992.64|5991.94|5991.89|5991.19|69
1737423520000|2025-01-21 01:38:40|5992.77|5992.07|5992.52|5991.82|5993.02|5992.32|5992.27|5991.57|78
1737423530000|2025-01-21 01:38:50|5992.77|5992.07|5992.52|5991.82|5993.14|5992.44|5992.52|5991.82|80
1737423540000|2025-01-21 01:39:00|5992.64|5991.94|5993.14|5992.44|5993.52|5992.82|5992.64|5991.94|114
1737423550000|2025-01-21 01:39:10|5993.02|5992.32|5993.14|5992.44|5993.27|5992.57|5993.02|5992.32|16
1737423560000|2025-01-21 01:39:20|5993.52|5992.82|5993.77|5993.07|5993.89|5993.19|5993.14|5992.44|73
1737423570000|2025-01-21 01:39:30|5993.89|5993.19|5995.27|5994.57|5995.27|5994.57|5993.89|5993.19|79
1737423580000|2025-01-21 01:39:40|5995.14|5994.44|5994.27|5993.57|5995.14|5994.44|5994.27|5993.57|51
1737423590000|2025-01-21 01:39:50|5994.39|5993.69|5994.77|5994.07|5995.52|5994.82|5994.39|5993.69|123
1737423600000|2025-01-21 01:40:00|5994.89|5994.19|5995.14|5994.44|5995.52|5994.82|5994.39|5993.69|96
1737423610000|2025-01-21 01:40:10|5994.89|5994.19|5995.39|5994.69|5995.89|5995.19|5994.77|5994.07|82
1737423620000|2025-01-21 01:40:20|5995.27|5994.57|5995.27|5994.57|5995.39|5994.69|5994.52|5993.82|35
1737423630000|2025-01-21 01:40:30|5995.39|5994.69|5997.14|5996.44|5997.14|5996.44|5995.39|5994.69|100
1737423640000|2025-01-21 01:40:40|5997.27|5996.57|5996.52|5995.82|5997.27|5996.57|5996.27|5995.57|84
1737423650000|2025-01-21 01:40:50|5996.27|5995.57|5997.77|5997.07|5997.77|5997.07|5995.52|5994.82|159
1737423660000|2025-01-21 01:41:00|5997.64|5996.94|5998.52|5997.82|5998.52|5997.82|5997.39|5996.69|67
1737423670000|2025-01-21 01:41:10|5998.77|5998.07|6000.27|5999.57|6000.39|5999.69|5998.77|5998.07|269
1737423680000|2025-01-21 01:41:20|6000.14|5999.44|5998.77|5998.07|6000.27|5999.57|5998.27|5997.57|77
1737423690000|2025-01-21 01:41:30|5998.89|5998.19|5998.52|5997.82|5999.02|5998.32|5998.27|5997.57|44
1737423700000|2025-01-21 01:41:40|5998.39|5997.69|5997.64|5996.94|5998.64|5997.94|5997.64|5996.94|100
1737423710000|2025-01-21 01:41:50|5997.52|5996.82|5997.77|5997.07|5997.77|5997.07|5996.89|5996.19|75
1737423720000|2025-01-21 01:42:00|5997.89|5997.19|5998.02|5997.32|5998.27|5997.57|5997.64|5996.94|57
1737423730000|2025-01-21 01:42:10|5998.52|5997.82|5998.64|5997.94|5999.02|5998.32|5998.27|5997.57|68
1737423740000|2025-01-21 01:42:20|5999.14|5998.44|5999.39|5998.69|6000.02|5999.32|5999.02|5998.32|85
1737423750000|2025-01-21 01:42:30|5999.27|5998.57|6000.27|5999.57|6000.52|5999.82|5999.27|5998.57|63
1737423760000|2025-01-21 01:42:40|6000.52|5999.82|6001.77|6001.07|6001.77|6001.07|6000.14|5999.44|181
1737423770000|2025-01-21 01:42:50|6001.64|6000.94|6002.27|6001.57|6002.77|6002.07|6001.52|6000.82|267
1737423780000|2025-01-21 01:43:00|6002.52|6001.82|6001.14|6000.44|6002.77|6002.07|6001.02|6000.32|210
1737423790000|2025-01-21 01:43:10|6001.02|6000.32|5999.89|5999.19|6001.27|6000.57|5999.77|5999.07|167
1737423800000|2025-01-21 01:43:20|5999.77|5999.07|6000.14|5999.44|6000.27|5999.57|5999.52|5998.82|61
1737423810000|2025-01-21 01:43:30|6000.02|5999.32|5998.39|5997.69|6000.02|5999.32|5998.39|5997.69|94
1737423820000|2025-01-21 01:43:40|5998.27|5997.57|5998.52|5997.82|5998.77|5998.07|5997.77|5997.07|75
1737423830000|2025-01-21 01:43:50|5998.14|5997.44|5997.89|5997.19|5998.27|5997.57|5997.77|5997.07|29
1737423840000|2025-01-21 01:44:00|5998.02|5997.32|5998.52|5997.82|5998.64|5997.94|5997.89|5997.19|71
1737423850000|2025-01-21 01:44:10|5998.64|5997.94|5999.14|5998.44|6000.02|5999.32|5998.64|5997.94|59
1737423860000|2025-01-21 01:44:20|5999.77|5999.07|5999.02|5998.32|6000.02|5999.32|5998.89|5998.19|42
1737423870000|2025-01-21 01:44:30|5999.14|5998.44|5998.77|5998.07|5999.52|5998.82|5998.77|5998.07|47
1737423880000|2025-01-21 01:44:40|5998.64|5997.94|5999.27|5998.57|5999.27|5998.57|5998.52|5997.82|47
1737423890000|2025-01-21 01:44:50|5999.14|5998.44|5999.27|5998.57|5999.77|5999.07|5999.02|5998.32|58
1737423900000|2025-01-21 01:45:00|5999.14|5998.44|5998.27|5997.57|5999.27|5998.57|5997.77|5997.07|109
1737423910000|2025-01-21 01:45:10|5998.52|5997.82|5997.77|5997.07|5998.52|5997.82|5997.52|5996.82|36
1737423920000|2025-01-21 01:45:20|5998.02|5997.32|5998.02|5997.32|5998.27|5997.57|5997.89|5997.19|43
1737423930000|2025-01-21 01:45:30|5998.14|5997.44|5998.39|5997.69|5998.39|5997.69|5997.77|5997.07|40
1737423940000|2025-01-21 01:45:40|5997.27|5996.57|5997.52|5996.82|5997.52|5996.82|5996.52|5995.82|120
1737423950000|2025-01-21 01:45:50|5997.27|5996.57|5997.52|5996.82|5997.52|5996.82|5997.02|5996.32|32
1737423960000|2025-01-21 01:46:00|5997.39|5996.69|5997.27|5996.57|5997.52|5996.82|5996.77|5996.07|55
1737423970000|2025-01-21 01:46:10|5997.14|5996.44|5995.27|5994.57|5997.14|5996.44|5995.27|5994.57|103
1737423980000|2025-01-21 01:46:20|5995.39|5994.69|5995.77|5995.07|5995.77|5995.07|5994.89|5994.19|81
1737423990000|2025-01-21 01:46:30|5995.89|5995.19|5996.02|5995.32|5996.02|5995.32|5995.39|5994.69|131
1737424000000|2025-01-21 01:46:40|5996.14|5995.44|5996.52|5995.82|5996.64|5995.94|5996.02|5995.32|50
1737424010000|2025-01-21 01:46:50|5996.02|5995.32|5996.77|5996.07|5997.52|5996.82|5996.02|5995.32|104
1737424020000|2025-01-21 01:47:00|5996.64|5995.94|5995.89|5995.19|5996.64|5995.94|5995.77|5995.07|56
1737424030000|2025-01-21 01:47:10|5995.77|5995.07|5997.02|5996.32|5997.02|5996.32|5995.77|5995.07|75
1737424040000|2025-01-21 01:47:20|5996.89|5996.19|5997.02|5996.32|5997.14|5996.44|5996.77|5996.07|33
1737424050000|2025-01-21 01:47:30|5997.14|5996.44|5998.27|5997.57|5998.77|5998.07|5997.14|5996.44|149
1737424060000|2025-01-21 01:47:40|5998.39|5997.69|5997.89|5997.19|5998.39|5997.69|5997.02|5996.32|64
1737424070000|2025-01-21 01:47:50|5998.02|5997.32|5997.89|5997.19|5998.27|5997.57|5997.77|5997.07|16
1737424080000|2025-01-21 01:48:00|5998.02|5997.32|5998.27|5997.57|5998.27|5997.57|5997.52|5996.82|82
1737424090000|2025-01-21 01:48:10|5998.52|5997.82|5997.52|5996.82|5998.52|5997.82|5997.52|5996.82|45
1737424100000|2025-01-21 01:48:20|5997.39|5996.69|5998.89|5998.19|5999.02|5998.32|5997.27|5996.57|47
1737424110000|2025-01-21 01:48:30|5998.52|5997.82|5999.77|5999.07|6000.02|5999.32|5998.39|5997.69|155
1737424120000|2025-01-21 01:48:40|5999.39|5998.69|5998.02|5997.32|5999.39|5998.69|5998.02|5997.32|46
1737424130000|2025-01-21 01:48:50|5998.52|5997.82|5998.52|5997.82|5998.64|5997.94|5998.27|5997.57|33
1737424140000|2025-01-21 01:49:00|5998.77|5998.07|5997.27|5996.57|5998.77|5998.07|5997.27|5996.57|74
1737424150000|2025-01-21 01:49:10|5997.52|5996.82|5997.52|5996.82|5998.02|5997.32|5997.27|5996.57|39
1737424160000|2025-01-21 01:49:20|5997.39|5996.69|5997.27|5996.57|5997.77|5997.07|5997.27|5996.57|45
1737424170000|2025-01-21 01:49:30|5997.02|5996.32|5997.64|5996.94|5997.64|5996.94|5997.02|5996.32|33
1737424180000|2025-01-21 01:49:40|5997.77|5997.07|5997.52|5996.82|5998.27|5997.57|5997.52|5996.82|37
1737424190000|2025-01-21 01:49:50|5997.64|5996.94|5997.27|5996.57|5997.77|5997.07|5997.27|5996.57|13
1737424200000|2025-01-21 01:50:00|5997.02|5996.32|5998.77|5998.07|5998.77|5998.07|5997.02|5996.32|97
1737424210000|2025-01-21 01:50:10|5998.52|5997.82|5999.89|5999.19|6000.14|5999.44|5998.39|5997.69|128
1737424220000|2025-01-21 01:50:20|6000.27|5999.57|6000.77|6000.07|6001.27|6000.57|5999.77|5999.07|126
1737424230000|2025-01-21 01:50:30|6000.64|5999.94|5999.77|5999.07|6000.64|5999.94|5999.77|5999.07|192
1737424240000|2025-01-21 01:50:40|5999.89|5999.19|6000.52|5999.82|6000.52|5999.82|5999.77|5999.07|30
1737424250000|2025-01-21 01:50:50|6000.27|5999.57|6000.02|5999.32|6000.64|5999.94|6000.02|5999.32|32
1737424260000|2025-01-21 01:51:00|5999.77|5999.07|6001.52|6000.82|6001.77|6001.07|5999.77|5999.07|97
1737424270000|2025-01-21 01:51:10|6001.39|6000.69|6002.52|6001.82|6002.52|6001.82|6001.14|6000.44|258
1737424280000|2025-01-21 01:51:20|6002.77|6002.07|6003.52|6002.82|6003.52|6002.82|6002.27|6001.57|117
1737424290000|2025-01-21 01:51:30|6003.27|6002.57|6001.02|6000.32|6003.39|6002.69|6001.02|6000.32|165
1737424300000|2025-01-21 01:51:40|6001.14|6000.44|6002.02|6001.32|6002.39|6001.69|6001.02|6000.32|98
1737424310000|2025-01-21 01:51:50|6001.39|6000.69|6000.89|6000.19|6001.52|6000.82|6000.77|6000.07|237
1737424320000|2025-01-21 01:52:00|6001.02|6000.32|6000.64|5999.94|6001.02|6000.32|6000.64|5999.94|21
1737424330000|2025-01-21 01:52:10|6000.77|6000.07|6000.89|6000.19|6001.02|6000.32|6000.64|5999.94|79
1737424340000|2025-01-21 01:52:20|6001.02|6000.32|6000.39|5999.69|6001.02|6000.32|6000.14|5999.44|113
1737424350000|2025-01-21 01:52:30|6000.52|5999.82|6000.52|5999.82|6000.77|6000.07|6000.52|5999.82|16
1737424360000|2025-01-21 01:52:40|6000.64|5999.94|6000.39|5999.69|6001.14|6000.44|6000.27|5999.57|38
1737424370000|2025-01-21 01:52:50|6000.52|5999.82|6000.39|5999.69|6000.77|6000.07|6000.39|5999.69|26
1737424380000|2025-01-21 01:53:00|6000.27|5999.57|6000.52|5999.82|6000.52|5999.82|6000.02|5999.32|20
1737424390000|2025-01-21 01:53:10|6000.64|5999.94|6000.89|6000.19|6001.14|6000.44|6000.52|5999.82|28
1737424400000|2025-01-21 01:53:20|6001.02|6000.32|6001.02|6000.32|6001.14|6000.44|6000.64|5999.94|13
1737424410000|2025-01-21 01:53:30|6001.27|6000.57|6001.52|6000.82|6001.77|6001.07|6001.14|6000.44|26
1737424420000|2025-01-21 01:53:40|6001.27|6000.57|6001.77|6001.07|6002.14|6001.44|6001.27|6000.57|48
1737424430000|2025-01-21 01:53:50|6001.89|6001.19|6002.52|6001.82|6002.89|6002.19|6001.77|6001.07|280
1737424440000|2025-01-21 01:54:00|6002.77|6002.07|6000.77|6000.07|6003.27|6002.57|6000.64|5999.94|238
1737424450000|2025-01-21 01:54:10|6000.52|5999.82|6000.89|6000.19|6001.27|6000.57|6000.52|5999.82|59
1737424460000|2025-01-21 01:54:20|6000.77|6000.07|6000.14|5999.44|6001.02|6000.32|5999.77|5999.07|58
1737424470000|2025-01-21 01:54:30|6000.27|5999.57|6000.39|5999.69|6000.64|5999.94|6000.14|5999.44|42
1737424480000|2025-01-21 01:54:40|6000.27|5999.57|6001.27|6000.57|6001.39|6000.69|6000.27|5999.57|66
1737424490000|2025-01-21 01:54:50|6001.02|6000.32|6001.52|6000.82|6001.52|6000.82|6001.02|6000.32|13
1737424500000|2025-01-21 01:55:00|6001.64|6000.94|6002.64|6001.94|6002.77|6002.07|6001.52|6000.82|72
1737424510000|2025-01-21 01:55:10|6002.77|6002.07|6002.77|6002.07|6003.27|6002.57|6002.77|6002.07|80
1737424520000|2025-01-21 01:55:20|6002.89|6002.19|6002.64|6001.94|6002.89|6002.19|6002.52|6001.82|24
1737424530000|2025-01-21 01:55:30|6003.52|6002.82|6005.02|6004.32|6005.27|6004.57|6003.27|6002.57|410
1737424540000|2025-01-21 01:55:40|6004.77|6004.07|6004.52|6003.82|6005.64|6004.94|6004.39|6003.69|159
1737424550000|2025-01-21 01:55:50|6004.39|6003.69|6003.89|6003.19|6004.52|6003.82|6003.39|6002.69|153
1737424560000|2025-01-21 01:56:00|6003.77|6003.07|6003.14|6002.44|6004.02|6003.32|6003.02|6002.32|47
1737424570000|2025-01-21 01:56:10|6003.27|6002.57|6003.39|6002.69|6003.77|6003.07|6003.27|6002.57|43
1737424580000|2025-01-21 01:56:20|6003.27|6002.57|6003.14|6002.44|6003.52|6002.82|6003.02|6002.32|7
1737424590000|2025-01-21 01:56:30|6003.02|6002.32|6003.39|6002.69|6003.39|6002.69|6003.02|6002.32|26
1737424600000|2025-01-21 01:56:40|6003.52|6002.82|6003.77|6003.07|6003.77|6003.07|6003.39|6002.69|28
1737424610000|2025-01-21 01:56:50|6003.52|6002.82|6003.77|6003.07|6003.77|6003.07|6003.27|6002.57|27
1737424620000|2025-01-21 01:57:00|6004.02|6003.32|6003.77|6003.07|6004.27|6003.57|6003.77|6003.07|25
1737424630000|2025-01-21 01:57:10|6003.64|6002.94|6003.02|6002.32|6003.77|6003.07|6002.89|6002.19|49
1737424640000|2025-01-21 01:57:20|6003.14|6002.44|6003.27|6002.57|6003.27|6002.57|6002.77|6002.07|34
1737424650000|2025-01-21 01:57:30|6002.77|6002.07|6002.39|6001.69|6002.77|6002.07|6002.02|6001.32|92
1737424660000|2025-01-21 01:57:40|6002.27|6001.57|6003.14|6002.44|6003.27|6002.57|6002.27|6001.57|51
1737424670000|2025-01-21 01:57:50|6002.64|6001.94|6002.02|6001.32|6002.64|6001.94|6002.02|6001.32|29
1737424680000|2025-01-21 01:58:00|6002.14|6001.44|6002.52|6001.82|6002.52|6001.82|6002.14|6001.44|19
1737424690000|2025-01-21 01:58:10|6002.64|6001.94|6002.89|6002.19|6002.89|6002.19|6002.52|6001.82|18
1737424700000|2025-01-21 01:58:20|6002.77|6002.07|6002.27|6001.57|6002.77|6002.07|6002.02|6001.32|24
1737424710000|2025-01-21 01:58:30|6002.52|6001.82|6002.02|6001.32|6002.77|6002.07|6002.02|6001.32|17
1737424720000|2025-01-21 01:58:40|6002.14|6001.44|6002.52|6001.82|6002.52|6001.82|6001.89|6001.19|56
1737424730000|2025-01-21 01:58:50|6002.27|6001.57|6001.89|6001.19|6002.39|6001.69|6001.77|6001.07|44
1737424740000|2025-01-21 01:59:00|6002.02|6001.32|6002.39|6001.69|6002.52|6001.82|6002.02|6001.32|13
1737424750000|2025-01-21 01:59:10|6002.89|6002.19|6002.77|6002.07|6003.39|6002.69|6002.77|6002.07|80
1737424760000|2025-01-21 01:59:20|6002.89|6002.19|6003.02|6002.32|6003.02|6002.32|6002.89|6002.19|12
1737424770000|2025-01-21 01:59:30|6002.89|6002.19|6002.77|6002.07|6002.89|6002.19|6002.77|6002.07|2
1737424780000|2025-01-21 01:59:40|6002.64|6001.94|6001.52|6000.82|6002.64|6001.94|6001.52|6000.82|46
1737424790000|2025-01-21 01:59:50|6001.39|6000.69|6001.52|6000.82|6001.77|6001.07|6001.27|6000.57|38
1737424800000|2025-01-21 02:00:00|6001.14|6000.44|6003.64|6002.94|6004.27|6003.57|6001.14|6000.44|115
1737424810000|2025-01-21 02:00:10|6003.52|6002.82|6003.77|6003.07|6004.27|6003.57|6003.52|6002.82|38
1737424820000|2025-01-21 02:00:20|6003.64|6002.94|6003.27|6002.57|6003.64|6002.94|6003.02|6002.32|29
1737424830000|2025-01-21 02:00:30|6003.39|6002.69|6004.02|6003.32|6004.02|6003.32|6003.27|6002.57|28
1737424840000|2025-01-21 02:00:40|6004.14|6003.44|6004.02|6003.32|6004.14|6003.44|6003.77|6003.07|26
1737424850000|2025-01-21 02:00:50|6003.77|6003.07|6004.02|6003.32|6004.02|6003.32|6003.77|6003.07|14
1737424860000|2025-01-21 02:01:00|6003.77|6003.07|6003.77|6003.07|6004.14|6003.44|6003.64|6002.94|37
1737424870000|2025-01-21 02:01:10|6003.64|6002.94|6004.39|6003.69|6004.52|6003.82|6003.64|6002.94|22
1737424880000|2025-01-21 02:01:20|6004.27|6003.57|6003.64|6002.94|6004.27|6003.57|6003.64|6002.94|19
1737424890000|2025-01-21 02:01:30|6003.52|6002.82|6002.64|6001.94|6003.52|6002.82|6002.52|6001.82|57
1737424900000|2025-01-21 02:01:40|6003.02|6002.32|6002.89|6002.19|6003.02|6002.32|6002.89|6002.19|17
1737424910000|2025-01-21 02:01:50|6003.02|6002.32|6003.27|6002.57|6003.27|6002.57|6002.77|6002.07|13
1737424920000|2025-01-21 02:02:00|6003.02|6002.32|6003.89|6003.19|6004.02|6003.32|6003.02|6002.32|42
1737424930000|2025-01-21 02:02:10|6004.02|6003.32|6004.14|6003.44|6004.27|6003.57|6003.64|6002.94|44
1737424940000|2025-01-21 02:02:20|6004.02|6003.32|6004.14|6003.44|6004.52|6003.82|6004.02|6003.32|23
1737424950000|2025-01-21 02:02:30|6004.27|6003.57|6004.77|6004.07|6004.77|6004.07|6004.14|6003.44|37
1737424960000|2025-01-21 02:02:40|6004.64|6003.94|6005.27|6004.57|6005.27|6004.57|6004.64|6003.94|84
1737424970000|2025-01-21 02:02:50|6005.39|6004.69|6005.89|6005.19|6006.02|6005.32|6005.27|6004.57|81
1737424980000|2025-01-21 02:03:00|6006.02|6005.32|6005.39|6004.69|6006.27|6005.57|6005.27|6004.57|41
1737424990000|2025-01-21 02:03:10|6005.52|6004.82|6005.02|6004.32|6005.77|6005.07|6004.89|6004.19|54
1737425000000|2025-01-21 02:03:20|6004.89|6004.19|6005.52|6004.82|6005.52|6004.82|6004.89|6004.19|44
1737425010000|2025-01-21 02:03:30|6005.64|6004.94|6005.39|6004.69|6005.64|6004.94|6005.27|6004.57|16
1737425020000|2025-01-21 02:03:40|6005.52|6004.82|6006.02|6005.32|6006.39|6005.69|6005.27|6004.57|91
1737425030000|2025-01-21 02:03:50|6005.89|6005.19|6006.02|6005.32|6006.27|6005.57|6005.77|6005.07|22
1737425040000|2025-01-21 02:04:00|6006.14|6005.44|6007.27|6006.57|6007.27|6006.57|6006.14|6005.44|164
1737425050000|2025-01-21 02:04:10|6007.39|6006.69|6007.39|6006.69|6007.52|6006.82|6007.27|6006.57|25
1737425060000|2025-01-21 02:04:20|6007.52|6006.82|6007.52|6006.82|6007.77|6007.07|6007.52|6006.82|29
1737425070000|2025-01-21 02:04:30|6007.64|6006.94|6007.14|6006.44|6007.77|6007.07|6007.14|6006.44|75
1737425080000|2025-01-21 02:04:40|6007.02|6006.32|6006.39|6005.69|6007.14|6006.44|6006.27|6005.57|111
1737425090000|2025-01-21 02:04:50|6006.52|6005.82|6006.52|6005.82|6006.77|6006.07|6006.27|6005.57|67
1737425100000|2025-01-21 02:05:00|6006.64|6005.94|6007.27|6006.57|6007.52|6006.82|6006.64|6005.94|102
1737425110000|2025-01-21 02:05:10|6007.39|6006.69|6007.52|6006.82|6007.77|6007.07|6007.39|6006.69|90
1737425120000|2025-01-21 02:05:20|6007.27|6006.57|6007.52|6006.82|6008.39|6007.69|6007.27|6006.57|136
1737425130000|2025-01-21 02:05:30|6007.64|6006.94|6007.52|6006.82|6008.02|6007.32|6007.52|6006.82|25
1737425140000|2025-01-21 02:05:40|6007.14|6006.44|6007.89|6007.19|6007.89|6007.19|6006.89|6006.19|83
1737425150000|2025-01-21 02:05:50|6008.02|6007.32|6008.02|6007.32|6008.27|6007.57|6007.77|6007.07|49
1737425160000|2025-01-21 02:06:00|6008.14|6007.44|6007.77|6007.07|6008.27|6007.57|6007.77|6007.07|26
1737425170000|2025-01-21 02:06:10|6007.52|6006.82|6007.52|6006.82|6007.77|6007.07|6007.27|6006.57|54
1737425180000|2025-01-21 02:06:20|6007.39|6006.69|6006.14|6005.44|6007.39|6006.69|6005.89|6005.19|112
1737425190000|2025-01-21 02:06:30|6006.02|6005.32|6006.27|6005.57|6006.39|6005.69|6006.02|6005.32|34
1737425200000|2025-01-21 02:06:40|6006.14|6005.44|6006.52|6005.82|6006.77|6006.07|6006.02|6005.32|39
1737425210000|2025-01-21 02:06:50|6006.27|6005.57|6006.27|6005.57|6006.52|6005.82|6006.02|6005.32|19
1737425220000|2025-01-21 02:07:00|6006.39|6005.69|6006.02|6005.32|6006.39|6005.69|6006.02|6005.32|17
1737425230000|2025-01-21 02:07:10|6005.89|6005.19|6006.52|6005.82|6006.52|6005.82|6005.77|6005.07|24
1737425240000|2025-01-21 02:07:20|6006.39|6005.69|6007.02|6006.32|6007.02|6006.32|6006.27|6005.57|62
1737425250000|2025-01-21 02:07:30|6006.89|6006.19|6007.27|6006.57|6007.27|6006.57|6006.77|6006.07|41
1737425260000|2025-01-21 02:07:40|6007.39|6006.69|6007.02|6006.32|6007.39|6006.69|6006.77|6006.07|10
1737425270000|2025-01-21 02:07:50|6006.89|6006.19|6006.52|6005.82|6007.02|6006.32|6006.52|6005.82|35
1737425280000|2025-01-21 02:08:00|6006.39|6005.69|6006.52|6005.82|6006.52|6005.82|6006.27|6005.57|74
1737425290000|2025-01-21 02:08:10|6006.39|6005.69|6006.02|6005.32|6006.39|6005.69|6006.02|6005.32|7
1737425300000|2025-01-21 02:08:20|6006.27|6005.57|6006.27|6005.57|6007.02|6006.32|6006.27|6005.57|33
1737425310000|2025-01-21 02:08:30|6006.14|6005.44|6006.52|6005.82|6006.52|6005.82|6006.02|6005.32|48
1737425320000|2025-01-21 02:08:40|6006.77|6006.07|6007.27|6006.57|6007.27|6006.57|6006.77|6006.07|26
1737425330000|2025-01-21 02:08:50|6007.39|6006.69|6007.27|6006.57|6007.52|6006.82|6007.02|6006.32|25
1737425340000|2025-01-21 02:09:00|6007.52|6006.82|6007.39|6006.69|6008.02|6007.32|6007.39|6006.69|48
1737425350000|2025-01-21 02:09:10|6007.27|6006.57|6007.27|6006.57|6007.27|6006.57|6006.52|6005.82|47
1737425360000|2025-01-21 02:09:20|6007.14|6006.44|6007.27|6006.57|6007.27|6006.57|6007.02|6006.32|15
1737425370000|2025-01-21 02:09:30|6007.14|6006.44|6006.64|6005.94|6007.14|6006.44|6006.64|6005.94|7
1737425380000|2025-01-21 02:09:40|6006.52|6005.82|6006.39|6005.69|6006.64|6005.94|6006.27|6005.57|18
1737425390000|2025-01-21 02:09:50|6006.27|6005.57|6006.27|6005.57|6006.52|6005.82|6006.27|6005.57|17
1737425400000|2025-01-21 02:10:00|6005.14|6004.44|6005.27|6004.57|6005.27|6004.57|6005.02|6004.32|72
1737425410000|2025-01-21 02:10:10|6005.02|6004.32|6005.52|6004.82|6005.52|6004.82|6004.89|6004.19|67
1737425420000|2025-01-21 02:10:20|6005.39|6004.69|6005.39|6004.69|6005.52|6004.82|6005.14|6004.44|18
1737425430000|2025-01-21 02:10:30|6005.27|6004.57|6005.39|6004.69|6005.77|6005.07|6005.27|6004.57|32
1737425440000|2025-01-21 02:10:40|6005.27|6004.57|6005.64|6004.94|6005.77|6005.07|6005.27|6004.57|15
1737425450000|2025-01-21 02:10:50|6005.52|6004.82|6005.77|6005.07|6006.02|6005.32|6005.39|6004.69|30
1737425460000|2025-01-21 02:11:00|6005.64|6004.94|6005.02|6004.32|6005.64|6004.94|6005.02|6004.32|26
1737425470000|2025-01-21 02:11:10|6005.27|6004.57|6004.77|6004.07|6005.27|6004.57|6004.77|6004.07|122
1737425480000|2025-01-21 02:11:20|6004.89|6004.19|6005.02|6004.32|6005.27|6004.57|6004.77|6004.07|57
1737425490000|2025-01-21 02:11:30|6004.89|6004.19|6004.77|6004.07|6005.27|6004.57|6004.77|6004.07|30
1737425500000|2025-01-21 02:11:40|6004.64|6003.94|6005.02|6004.32|6005.14|6004.44|6004.52|6003.82|33
1737425510000|2025-01-21 02:11:50|6004.89|6004.19|6005.02|6004.32|6005.02|6004.32|6004.77|6004.07|8
1737425520000|2025-01-21 02:12:00|6004.89|6004.19|6004.52|6003.82|6004.89|6004.19|6004.27|6003.57|38
1737425530000|2025-01-21 02:12:10|6004.64|6003.94|6004.77|6004.07|6004.77|6004.07|6004.27|6003.57|37
1737425540000|2025-01-21 02:12:20|6004.89|6004.19|6005.27|6004.57|6005.27|6004.57|6004.89|6004.19|20
1737425550000|2025-01-21 02:12:30|6005.14|6004.44|6005.27|6004.57|6005.27|6004.57|6004.89|6004.19|23
1737425560000|2025-01-21 02:12:40|6005.39|6004.69|6006.02|6005.32|6006.52|6005.82|6005.39|6004.69|59
1737425570000|2025-01-21 02:12:50|6006.14|6005.44|6007.02|6006.32|6007.02|6006.32|6006.14|6005.44|18
1737425580000|2025-01-21 02:13:00|6006.89|6006.19|6007.27|6006.57|6007.27|6006.57|6006.77|6006.07|49
1737425590000|2025-01-21 02:13:10|6007.39|6006.69|6006.77|6006.07|6007.77|6007.07|6006.77|6006.07|44
1737425600000|2025-01-21 02:13:20|6006.64|6005.94|6006.52|6005.82|6006.77|6006.07|6006.02|6005.32|43
1737425610000|2025-01-21 02:13:30|6006.64|6005.94|6007.27|6006.57|6007.27|6006.57|6006.52|6005.82|34
1737425620000|2025-01-21 02:13:40|6007.02|6006.32|6006.52|6005.82|6007.14|6006.44|6006.52|6005.82|19
1737425630000|2025-01-21 02:13:50|6006.64|6005.94|6006.77|6006.07|6006.89|6006.19|6006.52|6005.82|3
1737425640000|2025-01-21 02:14:00|6006.64|6005.94|6006.52|6005.82|6006.77|6006.07|6006.52|6005.82|28
1737425650000|2025-01-21 02:14:10|6006.39|6005.69|6006.52|6005.82|6006.52|6005.82|6006.39|6005.69|2
1737425660000|2025-01-21 02:14:20|6006.39|6005.69|6006.52|6005.82|6006.52|6005.82|6006.27|6005.57|21
1737425670000|2025-01-21 02:14:30|6006.39|6005.69|6006.02|6005.32|6006.39|6005.69|6005.77|6005.07|28
1737425680000|2025-01-21 02:14:40|6006.14|6005.44|6006.14|6005.44|6006.27|6005.57|6006.02|6005.32|16
1737425690000|2025-01-21 02:14:50|6006.27|6005.57|6006.02|6005.32|6006.27|6005.57|6006.02|6005.32|26
1737425700000|2025-01-21 02:15:00|6006.14|6005.44|6005.52|6004.82|6006.27|6005.57|6005.27|6004.57|52
1737425710000|2025-01-21 02:15:10|6005.27|6004.57|6005.14|6004.44|6005.27|6004.57|6005.02|6004.32|24
1737425720000|2025-01-21 02:15:20|6005.27|6004.57|6004.02|6003.32|6005.27|6004.57|6003.89|6003.19|78
1737425730000|2025-01-21 02:15:30|6003.89|6003.19|6003.02|6002.32|6003.89|6003.19|6002.77|6002.07|155
1737425740000|2025-01-21 02:15:40|6002.89|6002.19|6003.02|6002.32|6003.02|6002.32|6002.52|6001.82|61
1737425750000|2025-01-21 02:15:50|6003.14|6002.44|6003.02|6002.32|6003.27|6002.57|6002.77|6002.07|36
1737425760000|2025-01-21 02:16:00|6002.89|6002.19|6002.89|6002.19|6003.14|6002.44|6002.77|6002.07|42
1737425770000|2025-01-21 02:16:10|6003.02|6002.32|6003.27|6002.57|6003.27|6002.57|6002.77|6002.07|32
1737425780000|2025-01-21 02:16:20|6003.39|6002.69|6003.27|6002.57|6003.52|6002.82|6003.27|6002.57|12
1737425790000|2025-01-21 02:16:30|6003.39|6002.69|6003.52|6002.82|6003.77|6003.07|6002.89|6002.19|98
1737425800000|2025-01-21 02:16:40|6003.64|6002.94|6003.52|6002.82|6003.77|6003.07|6003.52|6002.82|16
1737425810000|2025-01-21 02:16:50|6003.64|6002.94|6004.02|6003.32|6004.39|6003.69|6003.52|6002.82|62
1737425820000|2025-01-21 02:17:00|6004.14|6003.44|6003.77|6003.07|6004.27|6003.57|6003.52|6002.82|42
1737425830000|2025-01-21 02:17:10|6003.64|6002.94|6003.27|6002.57|6003.64|6002.94|6003.02|6002.32|84
1737425840000|2025-01-21 02:17:20|6003.39|6002.69|6003.27|6002.57|6003.52|6002.82|6003.27|6002.57|13
1737425850000|2025-01-21 02:17:30|6003.52|6002.82|6003.89|6003.19|6004.02|6003.32|6003.27|6002.57|29
1737425860000|2025-01-21 02:17:40|6003.77|6003.07|6003.77|6003.07|6003.89|6003.19|6003.27|6002.57|11
1737425870000|2025-01-21 02:17:50|6003.89|6003.19|6003.77|6003.07|6003.89|6003.19|6003.77|6003.07|18
1737425880000|2025-01-21 02:18:00|6003.64|6002.94|6003.89|6003.19|6003.89|6003.19|6003.64|6002.94|13
1737425890000|2025-01-21 02:18:10|6003.77|6003.07|6004.27|6003.57|6004.27|6003.57|6003.77|6003.07|10
1737425900000|2025-01-21 02:18:20|6004.02|6003.32|6004.64|6003.94|6004.77|6004.07|6004.02|6003.32|35
1737425910000|2025-01-21 02:18:30|6004.77|6004.07|6004.27|6003.57|6004.77|6004.07|6004.27|6003.57|36
1737425920000|2025-01-21 02:18:40|6004.02|6003.32|6003.64|6002.94|6004.02|6003.32|6003.39|6002.69|29
1737425930000|2025-01-21 02:18:50|6003.77|6003.07|6003.52|6002.82|6003.77|6003.07|6003.52|6002.82|11
1737425940000|2025-01-21 02:19:00|6003.64|6002.94|6003.27|6002.57|6003.64|6002.94|6003.02|6002.32|29
1737425950000|2025-01-21 02:19:10|6003.52|6002.82|6003.27|6002.57|6003.52|6002.82|6003.02|6002.32|23
1737425960000|2025-01-21 02:19:20|6003.39|6002.69|6003.27|6002.57|6003.64|6002.94|6003.27|6002.57|26
1737425970000|2025-01-21 02:19:30|6003.39|6002.69|6003.52|6002.82|6003.77|6003.07|6003.27|6002.57|36
1737425980000|2025-01-21 02:19:40|6003.39|6002.69|6003.14|6002.44|6003.39|6002.69|6003.02|6002.32|11
1737425990000|2025-01-21 02:19:50|6003.02|6002.32|6003.02|6002.32|6003.27|6002.57|6002.77|6002.07|20
1737426000000|2025-01-21 02:20:00|6003.27|6002.57|6002.39|6001.69|6003.39|6002.69|6002.39|6001.69|38
1737426010000|2025-01-21 02:20:10|6002.52|6001.82|6003.02|6002.32|6003.02|6002.32|6002.52|6001.82|48
1737426020000|2025-01-21 02:20:20|6002.89|6002.19|6003.02|6002.32|6003.02|6002.32|6002.52|6001.82|29
1737426030000|2025-01-21 02:20:30|6003.14|6002.44|6003.77|6003.07|6003.77|6003.07|6003.14|6002.44|42
1737426040000|2025-01-21 02:20:40|6003.89|6003.19|6004.77|6004.07|6004.77|6004.07|6003.89|6003.19|76
1737426050000|2025-01-21 02:20:50|6004.89|6004.19|6004.27|6003.57|6005.02|6004.32|6003.52|6002.82|100
1737426060000|2025-01-21 02:21:00|6004.14|6003.44|6003.52|6002.82|6004.39|6003.69|6003.39|6002.69|63
1737426070000|2025-01-21 02:21:10|6003.64|6002.94|6003.64|6002.94|6004.02|6003.32|6003.52|6002.82|21
1737426080000|2025-01-21 02:21:20|6003.89|6003.19|6003.89|6003.19|6003.89|6003.19|6003.77|6003.07|15
1737426090000|2025-01-21 02:21:30|6004.02|6003.32|6003.77|6003.07|6004.02|6003.32|6003.77|6003.07|5
1737426100000|2025-01-21 02:21:40|6003.89|6003.19|6003.77|6003.07|6004.27|6003.57|6003.77|6003.07|13
1737426110000|2025-01-21 02:21:50|6003.64|6002.94|6003.89|6003.19|6003.89|6003.19|6003.52|6002.82|18
1737426120000|2025-01-21 02:22:00|6003.77|6003.07|6004.27|6003.57|6004.27|6003.57|6003.77|6003.07|19
1737426130000|2025-01-21 02:22:10|6004.39|6003.69|6004.39|6003.69|6004.77|6004.07|6004.39|6003.69|54
1737426140000|2025-01-21 02:22:20|6004.52|6003.82|6004.52|6003.82|6004.64|6003.94|6004.52|6003.82|2
1737426150000|2025-01-21 02:22:30|6004.02|6003.32|6003.77|6003.07|6004.27|6003.57|6003.52|6002.82|45
1737426160000|2025-01-21 02:22:40|6003.89|6003.19|6004.14|6003.44|6004.14|6003.44|6003.77|6003.07|11
1737426170000|2025-01-21 02:22:50|6004.02|6003.32|6004.27|6003.57|6004.27|6003.57|6003.77|6003.07|7
1737426180000|2025-01-21 02:23:00|6004.39|6003.69|6004.39|6003.69|6004.39|6003.69|6004.27|6003.57|12
1737426190000|2025-01-21 02:23:10|6004.52|6003.82|6005.64|6004.94|6005.77|6005.07|6004.39|6003.69|86
1737426200000|2025-01-21 02:23:20|6005.52|6004.82|6005.02|6004.32|6005.52|6004.82|6005.02|6004.32|35
1737426210000|2025-01-21 02:23:30|6005.14|6004.44|6005.52|6004.82|6005.64|6004.94|6005.14|6004.44|62
1737426220000|2025-01-21 02:23:40|6005.39|6004.69|6005.27|6004.57|6005.39|6004.69|6005.14|6004.44|17
1737426230000|2025-01-21 02:23:50|6005.52|6004.82|6005.27|6004.57|6005.52|6004.82|6005.14|6004.44|19
1737426240000|2025-01-21 02:24:00|6005.14|6004.44|6004.52|6003.82|6005.14|6004.44|6004.27|6003.57|74
1737426250000|2025-01-21 02:24:10|6004.39|6003.69|6004.27|6003.57|6004.52|6003.82|6004.27|6003.57|38
1737426260000|2025-01-21 02:24:20|6004.39|6003.69|6004.27|6003.57|6004.52|6003.82|6004.27|6003.57|5
1737426270000|2025-01-21 02:24:30|6004.39|6003.69|6005.02|6004.32|6005.02|6004.32|6004.39|6003.69|20
1737426280000|2025-01-21 02:24:40|6005.14|6004.44|6005.77|6005.07|6006.02|6005.32|6005.14|6004.44|67
1737426290000|2025-01-21 02:24:50|6006.02|6005.32|6006.14|6005.44|6006.27|6005.57|6006.02|6005.32|14
1737426300000|2025-01-21 02:25:00|6006.27|6005.57|6005.14|6004.44|6006.52|6005.82|6005.14|6004.44|167
1737426310000|2025-01-21 02:25:10|6005.27|6004.57|6004.64|6003.94|6005.39|6004.69|6004.64|6003.94|36
1737426320000|2025-01-21 02:25:20|6004.52|6003.82|6004.52|6003.82|6004.77|6004.07|6004.52|6003.82|8
1737426330000|2025-01-21 02:25:30|6005.02|6004.32|6004.64|6003.94|6005.02|6004.32|6004.27|6003.57|52
1737426340000|2025-01-21 02:25:40|6004.77|6004.07|6005.02|6004.32|6005.27|6004.57|6004.77|6004.07|31
1737426350000|2025-01-21 02:25:50|6004.77|6004.07|6004.89|6004.19|6004.89|6004.19|6004.77|6004.07|8
1737426360000|2025-01-21 02:26:00|6004.77|6004.07|6004.52|6003.82|6004.77|6004.07|6004.02|6003.32|60
1737426370000|2025-01-21 02:26:10|6004.64|6003.94|6004.77|6004.07|6004.77|6004.07|6004.64|6003.94|5
1737426380000|2025-01-21 02:26:20|6004.64|6003.94|6005.27|6004.57|6005.39|6004.69|6004.52|6003.82|21
1737426390000|2025-01-21 02:26:30|6005.52|6004.82|6005.27|6004.57|6005.52|6004.82|6005.02|6004.32|18
1737426400000|2025-01-21 02:26:40|6005.39|6004.69|6005.39|6004.69|6005.39|6004.69|6005.27|6004.57|6
1737426410000|2025-01-21 02:26:50|6005.52|6004.82|6005.27|6004.57|6005.52|6004.82|6005.14|6004.44|10
1737426420000|2025-01-21 02:27:00|6005.39|6004.69|6005.39|6004.69|6005.39|6004.69|6005.27|6004.57|39
1737426430000|2025-01-21 02:27:10|6005.52|6004.82|6005.39|6004.69|6005.52|6004.82|6005.27|6004.57|22
1737426440000|2025-01-21 02:27:20|6005.27|6004.57|6005.02|6004.32|6005.27|6004.57|6005.02|6004.32|4
1737426450000|2025-01-21 02:27:30|6005.14|6004.44|6003.89|6003.19|6005.27|6004.57|6003.89|6003.19|53
1737426460000|2025-01-21 02:27:40|6003.77|6003.07|6003.52|6002.82|6004.02|6003.32|6003.52|6002.82|30
1737426470000|2025-01-21 02:27:50|6003.64|6002.94|6004.02|6003.32|6004.02|6003.32|6003.52|6002.82|16
1737426480000|2025-01-21 02:28:00|6003.89|6003.19|6003.02|6002.32|6003.89|6003.19|6002.77|6002.07|46
1737426490000|2025-01-21 02:28:10|6003.14|6002.44|6003.27|6002.57|6003.27|6002.57|6003.02|6002.32|11
1737426500000|2025-01-21 02:28:20|6003.14|6002.44|6003.27|6002.57|6003.27|6002.57|6003.14|6002.44|6
1737426510000|2025-01-21 02:28:30|6003.52|6002.82|6003.27|6002.57|6003.77|6003.07|6003.27|6002.57|32
1737426520000|2025-01-21 02:28:40|6003.14|6002.44|6003.52|6002.82|6003.52|6002.82|6003.02|6002.32|16
1737426530000|2025-01-21 02:28:50|6003.39|6002.69|6003.02|6002.32|6003.52|6002.82|6002.77|6002.07|46
1737426540000|2025-01-21 02:29:00|6002.77|6002.07|6002.77|6002.07|6002.89|6002.19|6002.52|6001.82|25
1737426550000|2025-01-21 02:29:10|6002.89|6002.19|6002.52|6001.82|6003.02|6002.32|6002.52|6001.82|23
1737426560000|2025-01-21 02:29:20|6002.64|6001.94|6002.64|6001.94|6002.77|6002.07|6002.52|6001.82|23
1737426570000|2025-01-21 02:29:30|6002.27|6001.57|6002.27|6001.57|6002.77|6002.07|6002.14|6001.44|44
1737426580000|2025-01-21 02:29:40|6002.39|6001.69|6002.27|6001.57|6002.52|6001.82|6002.27|6001.57|12
1737426590000|2025-01-21 02:29:50|6002.39|6001.69|6001.77|6001.07|6002.52|6001.82|6001.64|6000.94|60
1737426600000|2025-01-21 02:30:00|6001.89|6001.19|6001.77|6001.07|6001.89|6001.19|5999.52|5998.82|267
1737426610000|2025-01-21 02:30:10|6002.02|6001.32|6002.27|6001.57|6002.39|6001.69|6001.77|6001.07|70
1737426620000|2025-01-21 02:30:20|6002.14|6001.44|6002.02|6001.32|6002.14|6001.44|6001.52|6000.82|40
1737426630000|2025-01-21 02:30:30|6002.27|6001.57|6002.14|6001.44|6002.27|6001.57|6002.02|6001.32|54
1737426640000|2025-01-21 02:30:40|6002.02|6001.32|6002.27|6001.57|6002.27|6001.57|6002.02|6001.32|3
1737426650000|2025-01-21 02:30:50|6002.52|6001.82|6002.27|6001.57|6002.52|6001.82|6002.27|6001.57|21
1737426660000|2025-01-21 02:31:00|6001.64|6000.94|6002.27|6001.57|6002.27|6001.57|6001.64|6000.94|41
1737426670000|2025-01-21 02:31:10|6002.14|6001.44|6002.02|6001.32|6002.27|6001.57|6001.52|6000.82|32
1737426680000|2025-01-21 02:31:20|6001.89|6001.19|6002.27|6001.57|6002.27|6001.57|6001.52|6000.82|29
1737426690000|2025-01-21 02:31:30|6002.14|6001.44|6002.52|6001.82|6002.52|6001.82|6002.14|6001.44|14
1737426700000|2025-01-21 02:31:40|6002.39|6001.69|6002.52|6001.82|6002.64|6001.94|6002.39|6001.69|29
1737426710000|2025-01-21 02:31:50|6002.64|6001.94|6002.27|6001.57|6002.64|6001.94|6002.27|6001.57|7
1737426720000|2025-01-21 02:32:00|6002.39|6001.69|6002.27|6001.57|6002.39|6001.69|6002.27|6001.57|3
1737426730000|2025-01-21 02:32:10|6002.14|6001.44|6001.77|6001.07|6002.14|6001.44|6001.77|6001.07|38
1737426740000|2025-01-21 02:32:20|6001.52|6000.82|6000.77|6000.07|6001.64|6000.94|6000.77|6000.07|48
1737426750000|2025-01-21 02:32:30|6000.64|5999.94|6001.52|6000.82|6001.64|6000.94|6000.64|5999.94|68
1737426760000|2025-01-21 02:32:40|6001.27|6000.57|6002.02|6001.32|6002.02|6001.32|6001.14|6000.44|36
1737426770000|2025-01-21 02:32:50|6002.14|6001.44|6001.89|6001.19|6002.52|6001.82|6001.89|6001.19|33
1737426780000|2025-01-21 02:33:00|6002.02|6001.32|6002.02|6001.32|6002.14|6001.44|6002.02|6001.32|8
1737426790000|2025-01-21 02:33:10|6002.14|6001.44|6002.14|6001.44|6002.27|6001.57|6002.02|6001.32|7
1737426800000|2025-01-21 02:33:20|6002.27|6001.57|6002.52|6001.82|6002.77|6002.07|6002.27|6001.57|87
1737426810000|2025-01-21 02:33:30|6002.27|6001.57|6002.52|6001.82|6002.52|6001.82|6002.27|6001.57|11
1737426820000|2025-01-21 02:33:40|6002.77|6002.07|6002.64|6001.94|6003.02|6002.32|6002.52|6001.82|33
1737426830000|2025-01-21 02:33:50|6002.77|6002.07|6002.27|6001.57|6003.27|6002.57|6002.27|6001.57|44
1737426840000|2025-01-21 02:34:00|6002.39|6001.69|6002.77|6002.07|6002.77|6002.07|6002.39|6001.69|5
1737426850000|2025-01-21 02:34:10|6002.89|6002.19|6003.27|6002.57|6003.27|6002.57|6002.77|6002.07|17
1737426860000|2025-01-21 02:34:20|6003.52|6002.82|6003.39|6002.69|6003.64|6002.94|6003.39|6002.69|29
1737426870000|2025-01-21 02:34:30|6003.52|6002.82|6002.52|6001.82|6003.64|6002.94|6002.52|6001.82|20
1737426880000|2025-01-21 02:34:40|6002.39|6001.69|6002.27|6001.57|6002.39|6001.69|6002.27|6001.57|8
1737426890000|2025-01-21 02:34:50|6002.39|6001.69|6002.27|6001.57|6002.52|6001.82|6002.27|6001.57|5
1737426900000|2025-01-21 02:35:00|6002.14|6001.44|6002.27|6001.57|6002.52|6001.82|6002.14|6001.44|26
1737426910000|2025-01-21 02:35:10|6002.39|6001.69|6002.27|6001.57|6002.39|6001.69|6002.02|6001.32|15
1737426920000|2025-01-21 02:35:20|6002.14|6001.44|6001.02|6000.32|6002.14|6001.44|6000.52|5999.82|113
1737426930000|2025-01-21 02:35:30|6000.89|6000.19|6000.64|5999.94|6001.02|6000.32|6000.52|5999.82|24
1737426940000|2025-01-21 02:35:40|6000.77|6000.07|6000.77|6000.07|6001.39|6000.69|6000.77|6000.07|36
1737426950000|2025-01-21 02:35:50|6000.89|6000.19|6000.89|6000.19|6001.02|6000.32|6000.77|6000.07|12
1737426960000|2025-01-21 02:36:00|6000.77|6000.07|6000.77|6000.07|6001.27|6000.57|6000.77|6000.07|13
1737426970000|2025-01-21 02:36:10|6000.89|6000.19|6000.52|5999.82|6001.02|6000.32|6000.52|5999.82|24
1737426980000|2025-01-21 02:36:20|6000.77|6000.07|6000.14|5999.44|6000.77|6000.07|6000.02|5999.32|41
1737426990000|2025-01-21 02:36:30|6000.02|5999.32|6000.02|5999.32|6000.52|5999.82|6000.02|5999.32|51
1737427000000|2025-01-21 02:36:40|5999.89|5999.19|6000.02|5999.32|6000.02|5999.32|5999.27|5998.57|52
1737427010000|2025-01-21 02:36:50|6000.14|5999.44|6000.02|5999.32|6000.14|5999.44|6000.02|5999.32|8
1737427020000|2025-01-21 02:37:00|6000.14|5999.44|6000.02|5999.32|6000.14|5999.44|5999.77|5999.07|16
1737427030000|2025-01-21 02:37:10|5999.89|5999.19|6000.27|5999.57|6000.77|6000.07|5999.77|5999.07|28
1737427040000|2025-01-21 02:37:20|6000.39|5999.69|6000.64|5999.94|6000.77|6000.07|6000.39|5999.69|22
1737427050000|2025-01-21 02:37:30|6000.77|6000.07|6000.64|5999.94|6000.89|6000.19|6000.52|5999.82|10
1737427060000|2025-01-21 02:37:40|6000.52|5999.82|5999.89|5999.19|6000.52|5999.82|5999.64|5998.94|25
1737427070000|2025-01-21 02:37:50|6000.02|5999.32|5999.64|5998.94|6000.14|5999.44|5999.64|5998.94|55
1737427080000|2025-01-21 02:38:00|5999.52|5998.82|5999.52|5998.82|6000.02|5999.32|5999.27|5998.57|96
1737427090000|2025-01-21 02:38:10|5999.39|5998.69|5999.52|5998.82|5999.52|5998.82|5999.27|5998.57|33
1737427100000|2025-01-21 02:38:20|5999.39|5998.69|5999.27|5998.57|5999.52|5998.82|5999.27|5998.57|74
1737427110000|2025-01-21 02:38:30|5999.39|5998.69|5999.52|5998.82|5999.52|5998.82|5999.39|5998.69|6
1737427120000|2025-01-21 02:38:40|5999.39|5998.69|5999.39|5998.69|5999.39|5998.69|5999.39|5998.69|26
1737427130000|2025-01-21 02:38:50|5999.52|5998.82|5999.39|5998.69|5999.52|5998.82|5999.39|5998.69|8
1737427140000|2025-01-21 02:39:00|5999.27|5998.57|5999.52|5998.82|5999.52|5998.82|5999.02|5998.32|38
1737427150000|2025-01-21 02:39:10|6000.77|6000.07|6001.27|6000.57|6001.27|6000.57|6000.52|5999.82|110
1737427160000|2025-01-21 02:39:20|6001.14|6000.44|6001.52|6000.82|6001.89|6001.19|6001.14|6000.44|33
1737427170000|2025-01-21 02:39:30|6001.77|6001.07|6001.77|6001.07|6001.77|6001.07|6001.52|6000.82|16
1737427180000|2025-01-21 02:39:40|6001.89|6001.19|6001.14|6000.44|6002.02|6001.32|6001.14|6000.44|38
1737427190000|2025-01-21 02:39:50|6001.27|6000.57|6001.39|6000.69|6001.52|6000.82|6001.27|6000.57|4
1737427200000|2025-01-21 02:40:00|6001.27|6000.57|6002.02|6001.32|6002.02|6001.32|6001.27|6000.57|40
1737427210000|2025-01-21 02:40:10|6001.89|6001.19|6002.02|6001.32|6002.02|6001.32|6001.89|6001.19|5
1737427220000|2025-01-21 02:40:20|6001.89|6001.19|6002.02|6001.32|6002.02|6001.32|6001.89|6001.19|7
1737427240000|2025-01-21 02:40:40|6002.27|6001.57|6002.02|6001.32|6002.27|6001.57|6002.02|6001.32|20
1737427250000|2025-01-21 02:40:50|6002.14|6001.44|6002.27|6001.57|6002.27|6001.57|6002.14|6001.44|10
1737427260000|2025-01-21 02:41:00|6002.14|6001.44|6002.27|6001.57|6002.52|6001.82|6002.02|6001.32|22
1737427270000|2025-01-21 02:41:10|6002.52|6001.82|6002.27|6001.57|6002.52|6001.82|6002.27|6001.57|29
1737427280000|2025-01-21 02:41:20|6002.14|6001.44|6002.77|6002.07|6002.77|6002.07|6002.02|6001.32|28
1737427290000|2025-01-21 02:41:30|6002.89|6002.19|6003.39|6002.69|6003.52|6002.82|6002.89|6002.19|60
1737427300000|2025-01-21 02:41:40|6003.52|6002.82|6003.14|6002.44|6003.64|6002.94|6003.14|6002.44|29
1737427310000|2025-01-21 02:41:50|6003.27|6002.57|6003.39|6002.69|6003.52|6002.82|6003.27|6002.57|11
1737427320000|2025-01-21 02:42:00|6003.27|6002.57|6003.14|6002.44|6003.39|6002.69|6003.02|6002.32|40
1737427330000|2025-01-21 02:42:10|6003.02|6002.32|6002.27|6001.57|6003.02|6002.32|6002.27|6001.57|21
1737427340000|2025-01-21 02:42:20|6002.52|6001.82|6002.52|6001.82|6002.52|6001.82|6002.27|6001.57|32
1737427350000|2025-01-21 02:42:30|6002.39|6001.69|6002.27|6001.57|6002.39|6001.69|6002.02|6001.32|25
1737427360000|2025-01-21 02:42:40|6002.14|6001.44|6002.02|6001.32|6002.27|6001.57|6002.02|6001.32|6
1737427370000|2025-01-21 02:42:50|6001.89|6001.19|6002.27|6001.57|6002.27|6001.57|6001.89|6001.19|9
1737427380000|2025-01-21 02:43:00|6002.14|6001.44|6002.14|6001.44|6002.27|6001.57|6001.89|6001.19|2
1737427390000|2025-01-21 02:43:10|6002.02|6001.32|6002.02|6001.32|6002.02|6001.32|6001.52|6000.82|25
1737427400000|2025-01-21 02:43:20|6001.77|6001.07|6001.77|6001.07|6001.89|6001.19|6001.77|6001.07|11
1737427410000|2025-01-21 02:43:30|6001.89|6001.19|6001.89|6001.19|6002.02|6001.32|6001.89|6001.19|3
1737427420000|2025-01-21 02:43:40|6001.77|6001.07|6002.52|6001.82|6002.52|6001.82|6001.77|6001.07|12
1737427430000|2025-01-21 02:43:50|6002.39|6001.69|6002.27|6001.57|6002.52|6001.82|6002.27|6001.57|11
1737427440000|2025-01-21 02:44:00|6002.39|6001.69|6002.14|6001.44|6002.77|6002.07|6002.02|6001.32|26
1737427450000|2025-01-21 02:44:10|6002.27|6001.57|6002.52|6001.82|6002.52|6001.82|6002.02|6001.32|13
1737427460000|2025-01-21 02:44:20|6002.77|6002.07|6002.39|6001.69|6002.77|6002.07|6002.27|6001.57|10
1737427470000|2025-01-21 02:44:30|6002.27|6001.57|6002.27|6001.57|6002.27|6001.57|6002.14|6001.44|1
1737427480000|2025-01-21 02:44:40|6002.14|6001.44|6002.14|6001.44|6002.14|6001.44|6002.02|6001.32|0
1737427490000|2025-01-21 02:44:50|6002.02|6001.32|6002.02|6001.32|6002.14|6001.44|6001.89|6001.19|14
1737427500000|2025-01-21 02:45:00|6002.52|6001.82|6003.27|6002.57|6003.27|6002.57|6002.52|6001.82|29
1737427510000|2025-01-21 02:45:10|6003.39|6002.69|6003.39|6002.69|6003.52|6002.82|6003.27|6002.57|34
1737427520000|2025-01-21 02:45:20|6003.27|6002.57|6003.27|6002.57|6003.52|6002.82|6003.27|6002.57|15
1737427530000|2025-01-21 02:45:30|6003.14|6002.44|6003.02|6002.32|6003.27|6002.57|6003.02|6002.32|28
1737427540000|2025-01-21 02:45:40|6003.14|6002.44|6003.27|6002.57|6003.39|6002.69|6003.14|6002.44|26
1737427550000|2025-01-21 02:45:50|6003.02|6002.32|6003.02|6002.32|6003.14|6002.44|6003.02|6002.32|16
1737427560000|2025-01-21 02:46:00|6003.14|6002.44|6003.27|6002.57|6003.27|6002.57|6003.14|6002.44|5
1737427570000|2025-01-21 02:46:10|6003.39|6002.69|6003.27|6002.57|6003.39|6002.69|6003.27|6002.57|9
1737427580000|2025-01-21 02:46:20|6003.39|6002.69|6003.27|6002.57|6003.52|6002.82|6003.27|6002.57|5
1737427590000|2025-01-21 02:46:30|6003.52|6002.82|6003.77|6003.07|6003.77|6003.07|6003.27|6002.57|8
1737427600000|2025-01-21 02:46:40|6003.52|6002.82|6003.77|6003.07|6003.77|6003.07|6003.52|6002.82|11
1737427610000|2025-01-21 02:46:50|6003.64|6002.94|6003.89|6003.19|6004.02|6003.32|6003.64|6002.94|15
1737427620000|2025-01-21 02:47:00|6003.77|6003.07|6003.52|6002.82|6003.77|6003.07|6003.52|6002.82|29
1737427630000|2025-01-21 02:47:10|6003.64|6002.94|6003.52|6002.82|6003.64|6002.94|6003.52|6002.82|7
1737427640000|2025-01-21 02:47:20|6003.39|6002.69|6003.52|6002.82|6003.52|6002.82|6003.27|6002.57|6
1737427650000|2025-01-21 02:47:30|6003.77|6003.07|6003.77|6003.07|6003.77|6003.07|6003.77|6003.07|3
1737427660000|2025-01-21 02:47:40|6003.64|6002.94|6003.39|6002.69|6003.64|6002.94|6003.27|6002.57|16
1737427670000|2025-01-21 02:47:50|6003.52|6002.82|6003.27|6002.57|6003.52|6002.82|6003.27|6002.57|5
1737427680000|2025-01-21 02:48:00|6003.39|6002.69|6003.77|6003.07|6003.77|6003.07|6003.27|6002.57|21
1737427690000|2025-01-21 02:48:10|6003.52|6002.82|6003.52|6002.82|6003.52|6002.82|6003.52|6002.82|8
1737427700000|2025-01-21 02:48:20|6003.64|6002.94|6003.64|6002.94|6003.77|6003.07|6003.52|6002.82|8
1737427710000|2025-01-21 02:48:30|6004.02|6003.32|6005.02|6004.32|6005.02|6004.32|6004.02|6003.32|82
1737427720000|2025-01-21 02:48:40|6005.14|6004.44|6004.77|6004.07|6005.14|6004.44|6004.77|6004.07|67
1737427730000|2025-01-21 02:48:50|6004.64|6003.94|6004.52|6003.82|6004.77|6004.07|6004.52|6003.82|17
1737427740000|2025-01-21 02:49:00|6004.64|6003.94|6004.77|6004.07|6004.77|6004.07|6004.52|6003.82|6
1737427750000|2025-01-21 02:49:10|6004.64|6003.94|6004.52|6003.82|6004.64|6003.94|6004.52|6003.82|4
1737427760000|2025-01-21 02:49:20|6004.64|6003.94|6004.77|6004.07|6004.77|6004.07|6004.52|6003.82|5
1737427770000|2025-01-21 02:49:30|6004.64|6003.94|6004.64|6003.94|6004.64|6003.94|6004.52|6003.82|14
1737427780000|2025-01-21 02:49:40|6004.52|6003.82|6004.64|6003.94|6004.64|6003.94|6004.52|6003.82|4
1737427790000|2025-01-21 02:49:50|6004.52|6003.82|6004.64|6003.94|6004.64|6003.94|6004.52|6003.82|0
1737427800000|2025-01-21 02:50:00|6004.52|6003.82|6004.27|6003.57|6004.52|6003.82|6004.02|6003.32|26
1737427810000|2025-01-21 02:50:10|6003.77|6003.07|6003.52|6002.82|6003.77|6003.07|6003.27|6002.57|28
1737427820000|2025-01-21 02:50:20|6003.39|6002.69|6002.77|6002.07|6003.39|6002.69|6002.77|6002.07|42
1737427830000|2025-01-21 02:50:30|6002.52|6001.82|6002.77|6002.07|6002.77|6002.07|6002.39|6001.69|63
1737427840000|2025-01-21 02:50:40|6002.64|6001.94|6002.89|6002.19|6002.89|6002.19|6002.64|6001.94|6
1737427850000|2025-01-21 02:50:50|6002.77|6002.07|6002.77|6002.07|6002.77|6002.07|6002.52|6001.82|7
1737427860000|2025-01-21 02:51:00|6002.52|6001.82|6002.77|6002.07|6002.77|6002.07|6002.52|6001.82|23
1737427870000|2025-01-21 02:51:10|6002.64|6001.94|6002.64|6001.94|6002.64|6001.94|6002.52|6001.82|8
1737427880000|2025-01-21 02:51:20|6002.77|6002.07|6003.02|6002.32|6003.02|6002.32|6002.77|6002.07|8
1737427890000|2025-01-21 02:51:30|6002.89|6002.19|6003.02|6002.32|6003.02|6002.32|6002.89|6002.19|6
1737427910000|2025-01-21 02:51:50|6002.77|6002.07|6002.77|6002.07|6002.77|6002.07|6002.77|6002.07|1
1737427920000|2025-01-21 02:52:00|6002.89|6002.19|6002.64|6001.94|6003.02|6002.32|6002.64|6001.94|17
1737427930000|2025-01-21 02:52:10|6002.77|6002.07|6003.27|6002.57|6003.27|6002.57|6002.77|6002.07|28
1737427940000|2025-01-21 02:52:20|6003.14|6002.44|6003.02|6002.32|6003.14|6002.44|6003.02|6002.32|2
1737427950000|2025-01-21 02:52:30|6003.14|6002.44|6003.52|6002.82|6003.52|6002.82|6003.14|6002.44|12
1737427960000|2025-01-21 02:52:40|6003.27|6002.57|6003.02|6002.32|6003.27|6002.57|6003.02|6002.32|8
1737427970000|2025-01-21 02:52:50|6003.14|6002.44|6003.02|6002.32|6003.14|6002.44|6002.77|6002.07|18
1737427980000|2025-01-21 02:53:00|6002.89|6002.19|6002.77|6002.07|6002.89|6002.19|6002.77|6002.07|1
1737427990000|2025-01-21 02:53:10|6002.64|6001.94|6002.27|6001.57|6002.77|6002.07|6002.27|6001.57|42
1737428000000|2025-01-21 02:53:20|6002.52|6001.82|6003.02|6002.32|6003.02|6002.32|6002.52|6001.82|24
1737428010000|2025-01-21 02:53:30|6003.14|6002.44|6003.27|6002.57|6003.27|6002.57|6003.14|6002.44|12
1737428020000|2025-01-21 02:53:40|6003.39|6002.69|6003.52|6002.82|6003.52|6002.82|6003.39|6002.69|6
1737428030000|2025-01-21 02:53:50|6003.64|6002.94|6003.64|6002.94|6003.77|6003.07|6003.64|6002.94|22
1737428040000|2025-01-21 02:54:00|6003.77|6003.07|6003.77|6003.07|6004.02|6003.32|6003.77|6003.07|7
1737428050000|2025-01-21 02:54:10|6003.89|6003.19|6004.02|6003.32|6004.02|6003.32|6003.77|6003.07|18
1737428060000|2025-01-21 02:54:20|6003.89|6003.19|6003.77|6003.07|6003.89|6003.19|6003.64|6002.94|6
1737428080000|2025-01-21 02:54:40|6004.02|6003.32|6003.77|6003.07|6004.02|6003.32|6003.77|6003.07|21
1737428090000|2025-01-21 02:54:50|6003.64|6002.94|6003.39|6002.69|6003.64|6002.94|6003.39|6002.69|1
1737428100000|2025-01-21 02:55:00|6003.52|6002.82|6003.77|6003.07|6003.77|6003.07|6003.52|6002.82|3
1737428110000|2025-01-21 02:55:10|6003.89|6003.19|6003.02|6002.32|6003.89|6003.19|6002.77|6002.07|102
1737428120000|2025-01-21 02:55:20|6003.14|6002.44|6003.02|6002.32|6003.27|6002.57|6003.02|6002.32|3
1737428130000|2025-01-21 02:55:30|6003.27|6002.57|6003.27|6002.57|6003.27|6002.57|6003.02|6002.32|8
1737428140000|2025-01-21 02:55:40|6003.14|6002.44|6003.14|6002.44|6003.27|6002.57|6003.02|6002.32|14
1737428150000|2025-01-21 02:55:50|6003.02|6002.32|6003.14|6002.44|6003.27|6002.57|6003.02|6002.32|6
1737428160000|2025-01-21 02:56:00|6003.27|6002.57|6003.02|6002.32|6003.27|6002.57|6003.02|6002.32|12
1737428170000|2025-01-21 02:56:10|6003.14|6002.44|6003.52|6002.82|6003.52|6002.82|6003.14|6002.44|43
1737428180000|2025-01-21 02:56:20|6003.64|6002.94|6003.52|6002.82|6003.77|6003.07|6003.39|6002.69|4
1737428190000|2025-01-21 02:56:30|6003.39|6002.69|6003.39|6002.69|6003.52|6002.82|6003.39|6002.69|5
1737428200000|2025-01-21 02:56:40|6003.27|6002.57|6003.27|6002.57|6003.27|6002.57|6003.14|6002.44|13
1737428210000|2025-01-21 02:56:50|6003.14|6002.44|6003.14|6002.44|6003.27|6002.57|6003.02|6002.32|5
1737428220000|2025-01-21 02:57:00|6003.02|6002.32|6002.89|6002.19|6003.02|6002.32|6002.77|6002.07|12
1737428230000|2025-01-21 02:57:10|6003.02|6002.32|6003.27|6002.57|6003.27|6002.57|6003.02|6002.32|11
1737428240000|2025-01-21 02:57:20|6003.14|6002.44|6003.02|6002.32|6003.14|6002.44|6003.02|6002.32|4
1737428250000|2025-01-21 02:57:30|6003.14|6002.44|6003.27|6002.57|6003.27|6002.57|6003.14|6002.44|3
1737428260000|2025-01-21 02:57:40|6003.39|6002.69|6003.39|6002.69|6003.39|6002.69|6003.39|6002.69|16
1737428270000|2025-01-21 02:57:50|6003.52|6002.82|6003.64|6002.94|6003.77|6003.07|6003.52|6002.82|3
1737428280000|2025-01-21 02:58:00|6003.77|6003.07|6004.14|6003.44|6004.14|6003.44|6003.77|6003.07|12
1737428290000|2025-01-21 02:58:10|6004.02|6003.32|6004.02|6003.32|6004.14|6003.44|6004.02|6003.32|6
1737428300000|2025-01-21 02:58:20|6004.14|6003.44|6004.14|6003.44|6004.52|6003.82|6004.14|6003.44|18
1737428310000|2025-01-21 02:58:30|6004.27|6003.57|6004.14|6003.44|6004.27|6003.57|6004.14|6003.44|5
1737428320000|2025-01-21 02:58:40|6004.02|6003.32|6004.14|6003.44|6004.14|6003.44|6004.02|6003.32|3
1737428330000|2025-01-21 02:58:50|||||||||5
1737428340000|2025-01-21 02:59:00|6004.27|6003.57|6004.52|6003.82|6004.52|6003.82|6004.27|6003.57|6
1737428350000|2025-01-21 02:59:10|6004.39|6003.69|6004.39|6003.69|6004.39|6003.69|6004.02|6003.32|29
1737428360000|2025-01-21 02:59:20|6004.52|6003.82|6004.64|6003.94|6004.64|6003.94|6004.39|6003.69|14
1737428370000|2025-01-21 02:59:30|6004.52|6003.82|6004.02|6003.32|6004.77|6004.07|6003.64|6002.94|106
1737428380000|2025-01-21 02:59:40|6003.89|6003.19|6003.77|6003.07|6004.02|6003.32|6003.77|6003.07|10
1737428390000|2025-01-21 02:59:50|6003.89|6003.19|6003.89|6003.19|6004.02|6003.32|6003.89|6003.19|4
1737428400000|2025-01-21 03:00:00|6003.77|6003.07|6003.77|6003.07|6004.02|6003.32|6003.52|6002.82|24
1737428410000|2025-01-21 03:00:10|6003.89|6003.19|6004.02|6003.32|6004.02|6003.32|6003.77|6003.07|7
1737428420000|2025-01-21 03:00:20|6004.27|6003.57|6004.52|6003.82|6004.77|6004.07|6004.27|6003.57|60
1737428430000|2025-01-21 03:00:30|6004.39|6003.69|6004.52|6003.82|6004.64|6003.94|6004.39|6003.69|7
1737428440000|2025-01-21 03:00:40|6004.27|6003.57|6003.77|6003.07|6004.27|6003.57|6003.77|6003.07|17
1737428450000|2025-01-21 03:00:50|6003.89|6003.19|6003.77|6003.07|6003.89|6003.19|6003.77|6003.07|0
1737428460000|2025-01-21 03:01:00|6003.89|6003.19|6004.27|6003.57|6004.27|6003.57|6003.77|6003.07|14
1737428470000|2025-01-21 03:01:10|6004.39|6003.69|6004.14|6003.44|6004.77|6004.07|6004.02|6003.32|44
1737428480000|2025-01-21 03:01:20|6004.02|6003.32|6004.27|6003.57|6004.27|6003.57|6004.02|6003.32|4
1737428490000|2025-01-21 03:01:30|||||||||3
1737428500000|2025-01-21 03:01:40|6004.39|6003.69|6004.27|6003.57|6004.39|6003.69|6004.27|6003.57|0
1737428510000|2025-01-21 03:01:50|6004.39|6003.69|6004.39|6003.69|6004.52|6003.82|6004.39|6003.69|4
1737428520000|2025-01-21 03:02:00|6004.27|6003.57|6004.52|6003.82|6004.52|6003.82|6004.27|6003.57|8
1737428530000|2025-01-21 03:02:10|6004.77|6004.07|6004.77|6004.07|6004.77|6004.07|6004.64|6003.94|8
1737428540000|2025-01-21 03:02:20|6004.52|6003.82|6004.64|6003.94|6004.77|6004.07|6004.52|6003.82|18
1737428550000|2025-01-21 03:02:30|6004.77|6004.07|6005.02|6004.32|6005.02|6004.32|6004.77|6004.07|11
1737428560000|2025-01-21 03:02:40|6004.89|6004.19|6005.02|6004.32|6005.02|6004.32|6004.77|6004.07|5
1737428570000|2025-01-21 03:02:50|6005.39|6004.69|6005.27|6004.57|6005.64|6004.94|6005.27|6004.57|61
1737428580000|2025-01-21 03:03:00|6005.39|6004.69|6005.52|6004.82|6005.52|6004.82|6005.39|6004.69|8
1737428590000|2025-01-21 03:03:10|6005.64|6004.94|6006.27|6005.57|6006.27|6005.57|6005.64|6004.94|45
1737428600000|2025-01-21 03:03:20|6006.52|6005.82|6006.77|6006.07|6007.27|6006.57|6006.27|6005.57|159
1737428610000|2025-01-21 03:03:30|6006.89|6006.19|6007.14|6006.44|6007.52|6006.82|6006.89|6006.19|90
1737428620000|2025-01-21 03:03:40|6007.27|6006.57|6007.27|6006.57|6007.27|6006.57|6007.02|6006.32|11
1737428630000|2025-01-21 03:03:50|6007.14|6006.44|6007.27|6006.57|6007.39|6006.69|6007.14|6006.44|22
1737428640000|2025-01-21 03:04:00|6007.39|6006.69|6007.27|6006.57|6007.77|6007.07|6007.14|6006.44|73
1737428650000|2025-01-21 03:04:10|6007.14|6006.44|6007.02|6006.32|6007.14|6006.44|6007.02|6006.32|17
1737428660000|2025-01-21 03:04:20|6007.14|6006.44|6007.14|6006.44|6007.14|6006.44|6007.14|6006.44|4
1737428670000|2025-01-21 03:04:30|6007.27|6006.57|6007.39|6006.69|6007.39|6006.69|6007.27|6006.57|5
1737428680000|2025-01-21 03:04:40|6007.27|6006.57|6007.39|6006.69|6007.39|6006.69|6007.27|6006.57|0
1737428690000|2025-01-21 03:04:50|6007.52|6006.82|6006.52|6005.82|6007.52|6006.82|6006.52|6005.82|37
1737428700000|2025-01-21 03:05:00|6006.77|6006.07|6006.77|6006.07|6006.89|6006.19|6006.52|6005.82|12
1737428710000|2025-01-21 03:05:10|6006.39|6005.69|6006.02|6005.32|6006.39|6005.69|6005.89|6005.19|18
1737428720000|2025-01-21 03:05:20|6005.89|6005.19|6005.14|6004.44|6005.89|6005.19|6005.02|6004.32|57
1737428730000|2025-01-21 03:05:30|6005.02|6004.32|6005.02|6004.32|6005.14|6004.44|6005.02|6004.32|10
1737428740000|2025-01-21 03:05:40|6005.14|6004.44|6005.39|6004.69|6005.77|6005.07|6005.02|6004.32|34
1737428750000|2025-01-21 03:05:50|6005.27|6004.57|6005.27|6004.57|6005.27|6004.57|6005.27|6004.57|0
1737428760000|2025-01-21 03:06:00|6005.14|6004.44|6005.27|6004.57|6005.27|6004.57|6005.14|6004.44|27
1737428770000|2025-01-21 03:06:10|6005.52|6004.82|6005.27|6004.57|6005.52|6004.82|6005.27|6004.57|9
1737428780000|2025-01-21 03:06:20|6005.52|6004.82|6005.77|6005.07|6005.77|6005.07|6005.39|6004.69|7
1737428790000|2025-01-21 03:06:30|6005.64|6004.94|6005.77|6005.07|6005.77|6005.07|6005.64|6004.94|5
1737428800000|2025-01-21 03:06:40|6006.02|6005.32|6006.02|6005.32|6006.02|6005.32|6006.02|6005.32|5
1737428810000|2025-01-21 03:06:50|6005.89|6005.19|6005.77|6005.07|6006.02|6005.32|6005.77|6005.07|10
1737428820000|2025-01-21 03:07:00|6006.02|6005.32|6006.27|6005.57|6006.27|6005.57|6006.02|6005.32|8
1737428830000|2025-01-21 03:07:10|||||||||10
1737428840000|2025-01-21 03:07:20|6006.39|6005.69|6006.27|6005.57|6006.52|6005.82|6006.27|6005.57|12
1737428850000|2025-01-21 03:07:30|6006.14|6005.44|6006.27|6005.57|6006.27|6005.57|6006.14|6005.44|7
1737428860000|2025-01-21 03:07:40|6006.52|6005.82|6006.02|6005.32|6006.52|6005.82|6006.02|6005.32|7
1737428870000|2025-01-21 03:07:50|6006.14|6005.44|6006.02|6005.32|6006.14|6005.44|6006.02|6005.32|0
1737428880000|2025-01-21 03:08:00|6006.39|6005.69|6006.77|6006.07|6006.77|6006.07|6006.27|6005.57|32
1737428890000|2025-01-21 03:08:10|6007.27|6006.57|6007.27|6006.57|6007.27|6006.57|6007.27|6006.57|49
1737428900000|2025-01-21 03:08:20|6007.14|6006.44|6007.27|6006.57|6007.27|6006.57|6007.02|6006.32|18
1737428910000|2025-01-21 03:08:30|6007.14|6006.44|6007.02|6006.32|6007.14|6006.44|6006.89|6006.19|8
1737428920000|2025-01-21 03:08:40|6006.89|6006.19|6006.89|6006.19|6006.89|6006.19|6006.89|6006.19|0
1737428930000|2025-01-21 03:08:50|6007.02|6006.32|6007.02|6006.32|6007.14|6006.44|6007.02|6006.32|6
1737428940000|2025-01-21 03:09:00|6007.14|6006.44|6007.27|6006.57|6007.27|6006.57|6007.14|6006.44|6
1737428950000|2025-01-21 03:09:10|6007.02|6006.32|6006.52|6005.82|6007.02|6006.32|6006.52|6005.82|27
1737428960000|2025-01-21 03:09:20|6006.64|6005.94|6006.39|6005.69|6006.64|6005.94|6006.39|6005.69|10
1737428970000|2025-01-21 03:09:30|6006.27|6005.57|6006.27|6005.57|6006.39|6005.69|6006.27|6005.57|16
1737428980000|2025-01-21 03:09:40|6006.39|6005.69|6006.39|6005.69|6006.52|6005.82|6006.27|6005.57|19
1737428990000|2025-01-21 03:09:50|6006.52|6005.82|6006.52|6005.82|6006.52|6005.82|6006.52|6005.82|6
1737429000000|2025-01-21 03:10:00|6006.64|6005.94|6007.02|6006.32|6007.39|6006.69|6006.64|6005.94|53
1737429010000|2025-01-21 03:10:10|6007.14|6006.44|6007.39|6006.69|6007.39|6006.69|6007.14|6006.44|9
1737429020000|2025-01-21 03:10:20|6007.52|6006.82|6007.52|6006.82|6007.52|6006.82|6007.39|6006.69|6
1737429030000|2025-01-21 03:10:30|6007.39|6006.69|6008.02|6007.32|6008.02|6007.32|6007.27|6006.57|53
1737429040000|2025-01-21 03:10:40|6007.77|6007.07|6008.02|6007.32|6008.27|6007.57|6007.77|6007.07|37
1737429050000|2025-01-21 03:10:50|6008.14|6007.44|6008.52|6007.82|6008.89|6008.19|6008.14|6007.44|112
1737429060000|2025-01-21 03:11:00|6008.77|6008.07|6009.52|6008.82|6009.52|6008.82|6008.77|6008.07|77
1737429070000|2025-01-21 03:11:10|6009.39|6008.69|6009.02|6008.32|6009.39|6008.69|6008.52|6007.82|34
1737429080000|2025-01-21 03:11:20|6008.89|6008.19|6009.02|6008.32|6009.02|6008.32|6008.77|6008.07|9
1737429090000|2025-01-21 03:11:30|6009.27|6008.57|6010.77|6010.07|6011.02|6010.32|6009.27|6008.57|201
1737429100000|2025-01-21 03:11:40|6010.52|6009.82|6010.27|6009.57|6010.52|6009.82|6009.89|6009.19|38
1737429110000|2025-01-21 03:11:50|6010.14|6009.44|6010.52|6009.82|6010.52|6009.82|6010.02|6009.32|68
1737429120000|2025-01-21 03:12:00|6010.89|6010.19|6011.02|6010.32|6011.02|6010.32|6010.52|6009.82|41
1737429130000|2025-01-21 03:12:10|6011.27|6010.57|6011.77|6011.07|6011.77|6011.07|6011.27|6010.57|158
1737429140000|2025-01-21 03:12:20|6011.52|6010.82|6012.52|6011.82|6012.52|6011.82|6011.52|6010.82|84
1737429150000|2025-01-21 03:12:30|6012.27|6011.57|6012.52|6011.82|6012.52|6011.82|6011.89|6011.19|83
1737429160000|2025-01-21 03:12:40|6012.39|6011.69|6011.77|6011.07|6012.39|6011.69|6011.77|6011.07|60
1737429170000|2025-01-21 03:12:50|6011.39|6010.69|6011.27|6010.57|6011.52|6010.82|6011.02|6010.32|77
1737429180000|2025-01-21 03:13:00|6011.02|6010.32|6011.27|6010.57|6011.27|6010.57|6010.77|6010.07|57
1737429190000|2025-01-21 03:13:10|6011.14|6010.44|6011.02|6010.32|6011.14|6010.44|6010.64|6009.94|32
1737429200000|2025-01-21 03:13:20|6011.27|6010.57|6010.89|6010.19|6011.27|6010.57|6010.77|6010.07|34
1737429210000|2025-01-21 03:13:30|6010.77|6010.07|6010.52|6009.82|6011.02|6010.32|6010.52|6009.82|27
1737429220000|2025-01-21 03:13:40|6010.77|6010.07|6010.02|6009.32|6010.77|6010.07|6010.02|6009.32|41
1737429230000|2025-01-21 03:13:50|6010.14|6009.44|6010.52|6009.82|6010.52|6009.82|6010.14|6009.44|31
1737429240000|2025-01-21 03:14:00|6010.39|6009.69|6011.02|6010.32|6011.02|6010.32|6010.27|6009.57|49
1737429250000|2025-01-21 03:14:10|6010.77|6010.07|6010.77|6010.07|6011.02|6010.32|6010.77|6010.07|8
1737429260000|2025-01-21 03:14:20|6010.89|6010.19|6010.89|6010.19|6010.89|6010.19|6010.77|6010.07|3
1737429270000|2025-01-21 03:14:30|6010.77|6010.07|6010.52|6009.82|6010.77|6010.07|6010.52|6009.82|6
1737429280000|2025-01-21 03:14:40|6010.64|6009.94|6011.02|6010.32|6011.02|6010.32|6010.52|6009.82|33
1737429290000|2025-01-21 03:14:50|6010.89|6010.19|6010.77|6010.07|6010.89|6010.19|6010.64|6009.94|10
1737429300000|2025-01-21 03:15:00|6010.89|6010.19|6011.27|6010.57|6011.39|6010.69|6010.89|6010.19|24
1737429310000|2025-01-21 03:15:10|6011.02|6010.32|6011.27|6010.57|6011.27|6010.57|6010.89|6010.19|37
1737429320000|2025-01-21 03:15:20|6011.39|6010.69|6011.64|6010.94|6011.77|6011.07|6011.39|6010.69|20
1737429330000|2025-01-21 03:15:30|6011.77|6011.07|6011.77|6011.07|6012.27|6011.57|6011.77|6011.07|45
1737429340000|2025-01-21 03:15:40|6011.64|6010.94|6011.77|6011.07|6012.14|6011.44|6011.52|6010.82|29
1737429350000|2025-01-21 03:15:50|6011.64|6010.94|6011.39|6010.69|6011.77|6011.07|6011.39|6010.69|42
1737429360000|2025-01-21 03:16:00|6011.27|6010.57|6011.77|6011.07|6011.77|6011.07|6011.27|6010.57|13
1737429370000|2025-01-21 03:16:10|6012.02|6011.32|6011.77|6011.07|6012.02|6011.32|6011.77|6011.07|14
1737429380000|2025-01-21 03:16:20|6011.64|6010.94|6011.52|6010.82|6011.64|6010.94|6011.52|6010.82|10
1737429390000|2025-01-21 03:16:30|6011.64|6010.94|6011.52|6010.82|6011.77|6011.07|6011.52|6010.82|17
1737429400000|2025-01-21 03:16:40|6011.64|6010.94|6011.52|6010.82|6011.77|6011.07|6011.27|6010.57|11
1737429410000|2025-01-21 03:16:50|6011.64|6010.94|6011.77|6011.07|6011.77|6011.07|6011.64|6010.94|1
1737429420000|2025-01-21 03:17:00|6011.64|6010.94|6011.77|6011.07|6012.14|6011.44|6011.64|6010.94|56
1737429430000|2025-01-21 03:17:10|6011.64|6010.94|6011.77|6011.07|6011.77|6011.07|6011.64|6010.94|3
1737429440000|2025-01-21 03:17:20|6011.64|6010.94|6011.77|6011.07|6011.77|6011.07|6011.64|6010.94|6
1737429450000|2025-01-21 03:17:30|6011.64|6010.94|6011.77|6011.07|6011.77|6011.07|6011.64|6010.94|7
1737429460000|2025-01-21 03:17:40|6012.27|6011.57|6012.02|6011.32|6012.27|6011.57|6012.02|6011.32|15
1737429470000|2025-01-21 03:17:50|6011.89|6011.19|6012.02|6011.32|6012.02|6011.32|6011.89|6011.19|1
1737429480000|2025-01-21 03:18:00|6012.14|6011.44|6012.14|6011.44|6012.14|6011.44|6012.14|6011.44|9
1737429490000|2025-01-21 03:18:10|6012.27|6011.57|6012.02|6011.32|6012.52|6011.82|6012.02|6011.32|20
1737429510000|2025-01-21 03:18:30|6011.64|6010.94|6012.27|6011.57|6012.27|6011.57|6011.64|6010.94|29
1737429520000|2025-01-21 03:18:40|6012.14|6011.44|6012.02|6011.32|6012.14|6011.44|6011.77|6011.07|8
1737429530000|2025-01-21 03:18:50|6011.77|6011.07|6011.77|6011.07|6012.02|6011.32|6011.77|6011.07|7
1737429540000|2025-01-21 03:19:00|6011.64|6010.94|6012.02|6011.32|6012.02|6011.32|6011.64|6010.94|11
1737429550000|2025-01-21 03:19:10|6011.89|6011.19|6011.89|6011.19|6012.02|6011.32|6011.52|6010.82|27
1737429560000|2025-01-21 03:19:20|6011.77|6011.07|6012.39|6011.69|6012.39|6011.69|6011.77|6011.07|14
1737429570000|2025-01-21 03:19:30|6012.27|6011.57|6012.27|6011.57|6012.52|6011.82|6012.27|6011.57|21
1737429580000|2025-01-21 03:19:40|6012.52|6011.82|6012.27|6011.57|6012.52|6011.82|6012.27|6011.57|5
1737429600000|2025-01-21 03:20:00|6012.02|6011.32|6012.27|6011.57|6012.27|6011.57|6011.89|6011.19|34
1737429610000|2025-01-21 03:20:10|6012.14|6011.44|6012.27|6011.57|6012.27|6011.57|6012.14|6011.44|26
1737429620000|2025-01-21 03:20:20|6012.39|6011.69|6012.02|6011.32|6012.52|6011.82|6012.02|6011.32|21
1737429630000|2025-01-21 03:20:30|6011.89|6011.19|6011.52|6010.82|6012.02|6011.32|6011.39|6010.69|40
1737429640000|2025-01-21 03:20:40|6011.39|6010.69|6011.27|6010.57|6011.52|6010.82|6011.02|6010.32|40
1737429650000|2025-01-21 03:20:50|6011.52|6010.82|6011.27|6010.57|6011.52|6010.82|6011.27|6010.57|13
1737429660000|2025-01-21 03:21:00|6011.14|6010.44|6011.39|6010.69|6011.39|6010.69|6010.89|6010.19|43
1737429670000|2025-01-21 03:21:10|6011.27|6010.57|6011.77|6011.07|6011.89|6011.19|6011.27|6010.57|18
1737429680000|2025-01-21 03:21:20|6011.89|6011.19|6011.89|6011.19|6012.02|6011.32|6011.89|6011.19|5
1737429690000|2025-01-21 03:21:30|6012.02|6011.32|6012.27|6011.57|6012.27|6011.57|6011.77|6011.07|35
1737429700000|2025-01-21 03:21:40|6012.52|6011.82|6012.02|6011.32|6012.52|6011.82|6012.02|6011.32|21
1737429710000|2025-01-21 03:21:50|6012.27|6011.57|6012.02|6011.32|6012.27|6011.57|6012.02|6011.32|9
1737429720000|2025-01-21 03:22:00|6012.14|6011.44|6012.52|6011.82|6012.64|6011.94|6012.14|6011.44|18
1737429730000|2025-01-21 03:22:10|6012.64|6011.94|6012.52|6011.82|6012.77|6012.07|6012.52|6011.82|26
1737429740000|2025-01-21 03:22:20|6012.64|6011.94|6012.27|6011.57|6012.64|6011.94|6012.27|6011.57|14
1737429750000|2025-01-21 03:22:30|6012.39|6011.69|6012.27|6011.57|6012.52|6011.82|6012.27|6011.57|6
1737429760000|2025-01-21 03:22:40|6012.39|6011.69|6012.27|6011.57|6012.39|6011.69|6012.27|6011.57|7
1737429770000|2025-01-21 03:22:50|6012.39|6011.69|6012.27|6011.57|6012.39|6011.69|6012.14|6011.44|3
1737429780000|2025-01-21 03:23:00|6012.39|6011.69|6011.77|6011.07|6012.52|6011.82|6011.77|6011.07|17
1737429790000|2025-01-21 03:23:10|6012.02|6011.32|6012.02|6011.32|6012.14|6011.44|6011.64|6010.94|45
1737429800000|2025-01-21 03:23:20|6011.89|6011.19|6011.77|6011.07|6012.02|6011.32|6011.64|6010.94|8
1737429810000|2025-01-21 03:23:30|6011.52|6010.82|6011.52|6010.82|6011.77|6011.07|6011.52|6010.82|13
1737429820000|2025-01-21 03:23:40|6011.64|6010.94|6011.27|6010.57|6011.64|6010.94|6011.27|6010.57|15
1737429830000|2025-01-21 03:23:50|6011.52|6010.82|6011.27|6010.57|6011.52|6010.82|6011.27|6010.57|31
1737429840000|2025-01-21 03:24:00|6013.77|6013.07|6013.77|6013.07|6013.89|6013.19|6013.27|6012.57|453
1737429850000|2025-01-21 03:24:10|6014.02|6013.32|6013.52|6012.82|6014.02|6013.32|6013.27|6012.57|54
1737429860000|2025-01-21 03:24:20|6013.39|6012.69|6014.52|6013.82|6014.52|6013.82|6013.27|6012.57|133
1737429870000|2025-01-21 03:24:30|6014.39|6013.69|6014.27|6013.57|6014.39|6013.69|6014.02|6013.32|31
1737429880000|2025-01-21 03:24:40|6014.14|6013.44|6014.89|6014.19|6015.27|6014.57|6014.14|6013.44|121
1737429890000|2025-01-21 03:24:50|6014.77|6014.07|6014.77|6014.07|6014.77|6014.07|6014.27|6013.57|46
1737429900000|2025-01-21 03:25:00|6014.89|6014.19|6013.77|6013.07|6015.02|6014.32|6013.27|6012.57|124
1737429910000|2025-01-21 03:25:10|6013.52|6012.82|6013.27|6012.57|6013.77|6013.07|6013.27|6012.57|25
1737429920000|2025-01-21 03:25:20|6013.52|6012.82|6013.02|6012.32|6013.77|6013.07|6012.89|6012.19|72
1737429930000|2025-01-21 03:25:30|6012.89|6012.19|6013.14|6012.44|6013.14|6012.44|6012.89|6012.19|8
1737429940000|2025-01-21 03:25:40|6013.27|6012.57|6013.27|6012.57|6013.52|6012.82|6013.27|6012.57|35
1737429950000|2025-01-21 03:25:50|6013.39|6012.69|6013.27|6012.57|6013.52|6012.82|6013.27|6012.57|10
1737429960000|2025-01-21 03:26:00|6013.02|6012.32|6013.02|6012.32|6013.02|6012.32|6013.02|6012.32|7
1737429970000|2025-01-21 03:26:10|6013.27|6012.57|6013.27|6012.57|6013.27|6012.57|6013.14|6012.44|12
1737429980000|2025-01-21 03:26:20|6013.14|6012.44|6013.27|6012.57|6013.27|6012.57|6013.02|6012.32|11
1737429990000|2025-01-21 03:26:30|6013.39|6012.69|6013.52|6012.82|6013.52|6012.82|6013.27|6012.57|35
1737430000000|2025-01-21 03:26:40|6013.77|6013.07|6013.77|6013.07|6013.89|6013.19|6013.77|6013.07|100
1737430010000|2025-01-21 03:26:50|6013.89|6013.19|6012.77|6012.07|6013.89|6013.19|6012.39|6011.69|64
1737430020000|2025-01-21 03:27:00|6012.64|6011.94|6012.77|6012.07|6012.77|6012.07|6012.64|6011.94|8
1737430030000|2025-01-21 03:27:10|6012.52|6011.82|6012.52|6011.82|6012.64|6011.94|6012.52|6011.82|24
1737430050000|2025-01-21 03:27:30|6012.64|6011.94|6012.64|6011.94|6012.64|6011.94|6012.64|6011.94|3
1737430060000|2025-01-21 03:27:40|6012.52|6011.82|6012.39|6011.69|6012.64|6011.94|6012.27|6011.57|15
1737430070000|2025-01-21 03:27:50|6012.27|6011.57|6012.52|6011.82|6012.52|6011.82|6012.27|6011.57|1
1737430080000|2025-01-21 03:28:00|6012.39|6011.69|6012.52|6011.82|6012.52|6011.82|6012.27|6011.57|7
1737430100000|2025-01-21 03:28:20|6012.39|6011.69|6012.52|6011.82|6012.52|6011.82|6012.27|6011.57|10
1737430110000|2025-01-21 03:28:30|6012.64|6011.94|6013.02|6012.32|6013.02|6012.32|6012.52|6011.82|43
1737430120000|2025-01-21 03:28:40|6012.77|6012.07|6012.77|6012.07|6012.77|6012.07|6012.77|6012.07|10
1737430140000|2025-01-21 03:29:00|6012.64|6011.94|6013.02|6012.32|6013.02|6012.32|6012.52|6011.82|50
1737430150000|2025-01-21 03:29:10|6012.89|6012.19|6012.89|6012.19|6013.02|6012.32|6012.89|6012.19|5
1737430160000|2025-01-21 03:29:20|6012.77|6012.07|6012.52|6011.82|6012.89|6012.19|6012.52|6011.82|24
1737430170000|2025-01-21 03:29:30|6012.64|6011.94|6012.77|6012.07|6013.27|6012.57|6012.64|6011.94|64
1737430180000|2025-01-21 03:29:40|6012.27|6011.57|6012.52|6011.82|6013.02|6012.32|6012.27|6011.57|81
1737430190000|2025-01-21 03:29:50|6012.77|6012.07|6012.39|6011.69|6012.77|6012.07|6012.27|6011.57|8
1737430200000|2025-01-21 03:30:00|6012.27|6011.57|6012.27|6011.57|6012.52|6011.82|6012.27|6011.57|5
1737430210000|2025-01-21 03:30:10|6012.39|6011.69|6012.52|6011.82|6012.89|6012.19|6012.39|6011.69|65
1737430220000|2025-01-21 03:30:20|6013.02|6012.32|6012.77|6012.07|6013.02|6012.32|6012.77|6012.07|10
1737430230000|2025-01-21 03:30:30|6012.89|6012.19|6012.52|6011.82|6013.02|6012.32|6012.52|6011.82|22
1737430240000|2025-01-21 03:30:40|||||||||9
1737430250000|2025-01-21 03:30:50|6012.39|6011.69|6012.52|6011.82|6012.52|6011.82|6012.27|6011.57|21
1737430260000|2025-01-21 03:31:00|6012.64|6011.94|6012.39|6011.69|6012.64|6011.94|6012.27|6011.57|14
1737430270000|2025-01-21 03:31:10|6012.52|6011.82|6012.52|6011.82|6012.64|6011.94|6012.52|6011.82|9
1737430280000|2025-01-21 03:31:20|6012.64|6011.94|6012.77|6012.07|6012.77|6012.07|6012.64|6011.94|8
1737430290000|2025-01-21 03:31:30|6012.64|6011.94|6012.52|6011.82|6012.77|6012.07|6012.52|6011.82|18
1737430300000|2025-01-21 03:31:40|||||||||7
1737430310000|2025-01-21 03:31:50|6012.77|6012.07|6012.64|6011.94|6012.77|6012.07|6012.64|6011.94|7
1737430320000|2025-01-21 03:32:00|6012.77|6012.07|6012.27|6011.57|6012.77|6012.07|6012.27|6011.57|49
1737430330000|2025-01-21 03:32:10|6012.39|6011.69|6012.39|6011.69|6012.52|6011.82|6012.27|6011.57|11
1737430340000|2025-01-21 03:32:20|6012.52|6011.82|6012.64|6011.94|6012.77|6012.07|6012.27|6011.57|19
1737430350000|2025-01-21 03:32:30|6012.52|6011.82|6012.02|6011.32|6012.52|6011.82|6012.02|6011.32|18
1737430360000|2025-01-21 03:32:40|6012.27|6011.57|6012.52|6011.82|6012.64|6011.94|6012.27|6011.57|6
1737430370000|2025-01-21 03:32:50|6012.77|6012.07|6012.64|6011.94|6012.77|6012.07|6012.64|6011.94|6
1737430380000|2025-01-21 03:33:00|6012.52|6011.82|6012.77|6012.07|6012.77|6012.07|6012.52|6011.82|5
1737430390000|2025-01-21 03:33:10|6013.02|6012.32|6013.27|6012.57|6013.27|6012.57|6013.02|6012.32|11
1737430400000|2025-01-21 03:33:20|6013.52|6012.82|6013.77|6013.07|6013.77|6013.07|6013.39|6012.69|57
1737430410000|2025-01-21 03:33:30|6013.64|6012.94|6013.64|6012.94|6013.77|6013.07|6013.64|6012.94|12
1737430420000|2025-01-21 03:33:40|6013.77|6013.07|6013.27|6012.57|6013.77|6013.07|6013.27|6012.57|9
1737430430000|2025-01-21 03:33:50|6013.14|6012.44|6013.02|6012.32|6013.27|6012.57|6013.02|6012.32|21
1737430440000|2025-01-21 03:34:00|6013.14|6012.44|6013.14|6012.44|6013.14|6012.44|6013.14|6012.44|1
1737430450000|2025-01-21 03:34:10|6013.02|6012.32|6012.89|6012.19|6013.02|6012.32|6012.89|6012.19|5
1737430460000|2025-01-21 03:34:20|6012.77|6012.07|6012.77|6012.07|6012.77|6012.07|6012.77|6012.07|0
1737430470000|2025-01-21 03:34:30|6012.89|6012.19|6012.77|6012.07|6013.02|6012.32|6012.77|6012.07|18
1737430480000|2025-01-21 03:34:40|6012.89|6012.19|6012.77|6012.07|6012.89|6012.19|6012.77|6012.07|14
1737430490000|2025-01-21 03:34:50|6012.89|6012.19|6013.02|6012.32|6013.02|6012.32|6012.77|6012.07|13
1737430500000|2025-01-21 03:35:00|6012.77|6012.07|6012.89|6012.19|6013.02|6012.32|6012.77|6012.07|11
1737430510000|2025-01-21 03:35:10|6013.02|6012.32|6012.89|6012.19|6013.02|6012.32|6012.77|6012.07|5
1737430520000|2025-01-21 03:35:20|6013.02|6012.32|6012.89|6012.19|6013.02|6012.32|6012.77|6012.07|5
1737430530000|2025-01-21 03:35:30|6012.77|6012.07|6012.39|6011.69|6012.77|6012.07|6012.27|6011.57|41
1737430540000|2025-01-21 03:35:40|6012.27|6011.57|6012.02|6011.32|6012.27|6011.57|6012.02|6011.32|19
1737430550000|2025-01-21 03:35:50|6011.89|6011.19|6011.52|6010.82|6012.02|6011.32|6011.27|6010.57|52
1737430560000|2025-01-21 03:36:00|6011.77|6011.07|6011.89|6011.19|6012.02|6011.32|6011.77|6011.07|22
1737430570000|2025-01-21 03:36:10|6011.77|6011.07|6012.02|6011.32|6012.02|6011.32|6011.77|6011.07|11
1737430580000|2025-01-21 03:36:20|6011.89|6011.19|6012.02|6011.32|6012.02|6011.32|6011.89|6011.19|10
1737430590000|2025-01-21 03:36:30|6011.89|6011.19|6011.27|6010.57|6012.02|6011.32|6011.27|6010.57|62
1737430600000|2025-01-21 03:36:40|6011.14|6010.44|6010.39|6009.69|6011.14|6010.44|6010.27|6009.57|145
1737430610000|2025-01-21 03:36:50|6010.27|6009.57|6010.27|6009.57|6010.64|6009.94|6010.02|6009.32|167
1737430620000|2025-01-21 03:37:00|6010.02|6009.32|6010.14|6009.44|6010.27|6009.57|6009.52|6008.82|118
1737430630000|2025-01-21 03:37:10|6010.27|6009.57|6010.14|6009.44|6010.27|6009.57|6010.02|6009.32|12
1737430640000|2025-01-21 03:37:20|6010.27|6009.57|6010.02|6009.32|6010.27|6009.57|6010.02|6009.32|21
1737430650000|2025-01-21 03:37:30|6010.27|6009.57|6010.39|6009.69|6010.52|6009.82|6010.27|6009.57|31
1737430660000|2025-01-21 03:37:40|6010.27|6009.57|6010.27|6009.57|6010.27|6009.57|6009.89|6009.19|47
1737430670000|2025-01-21 03:37:50|6010.14|6009.44|6010.02|6009.32|6010.14|6009.44|6010.02|6009.32|10
1737430680000|2025-01-21 03:38:00|6010.52|6009.82|6010.27|6009.57|6010.52|6009.82|6010.27|6009.57|54
1737430690000|2025-01-21 03:38:10|6010.39|6009.69|6010.27|6009.57|6010.52|6009.82|6010.27|6009.57|56
1737430700000|2025-01-21 03:38:20|6010.14|6009.44|6010.77|6010.07|6010.77|6010.07|6010.02|6009.32|67
1737430710000|2025-01-21 03:38:30|6010.64|6009.94|6010.77|6010.07|6010.77|6010.07|6010.52|6009.82|9
1737430720000|2025-01-21 03:38:40|6010.64|6009.94|6010.64|6009.94|6010.64|6009.94|6010.64|6009.94|7
1737430730000|2025-01-21 03:38:50|6010.77|6010.07|6010.77|6010.07|6010.89|6010.19|6010.77|6010.07|19
1737430740000|2025-01-21 03:39:00|6010.89|6010.19|6011.02|6010.32|6011.02|6010.32|6010.77|6010.07|28
1737430750000|2025-01-21 03:39:10|6011.14|6010.44|6011.27|6010.57|6011.27|6010.57|6011.14|6010.44|1
1737430760000|2025-01-21 03:39:20|||||||||1
1737430770000|2025-01-21 03:39:30|6011.52|6010.82|6011.27|6010.57|6011.52|6010.82|6011.27|6010.57|21
1737430780000|2025-01-21 03:39:40|6011.39|6010.69|6011.02|6010.32|6011.39|6010.69|6011.02|6010.32|29
1737430790000|2025-01-21 03:39:50|6011.14|6010.44|6011.14|6010.44|6011.14|6010.44|6011.02|6010.32|1
1737430800000|2025-01-21 03:40:00|6011.27|6010.57|6011.27|6010.57|6011.27|6010.57|6011.02|6010.32|16
1737430810000|2025-01-21 03:40:10|6011.14|6010.44|6011.02|6010.32|6011.14|6010.44|6011.02|6010.32|6
1737430820000|2025-01-21 03:40:20|6010.77|6010.07|6010.77|6010.07|6011.02|6010.32|6010.77|6010.07|11
1737430830000|2025-01-21 03:40:30|6010.89|6010.19|6010.77|6010.07|6010.89|6010.19|6010.52|6009.82|41
1737430840000|2025-01-21 03:40:40|6010.89|6010.19|6010.77|6010.07|6010.89|6010.19|6010.77|6010.07|2
1737430850000|2025-01-21 03:40:50|6010.52|6009.82|6010.52|6009.82|6010.77|6010.07|6010.52|6009.82|15
1737430860000|2025-01-21 03:41:00|6010.27|6009.57|6010.39|6009.69|6010.52|6009.82|6010.27|6009.57|10
1737430870000|2025-01-21 03:41:10|6010.52|6009.82|6010.27|6009.57|6010.52|6009.82|6010.27|6009.57|15
1737430890000|2025-01-21 03:41:30|6010.39|6009.69|6010.27|6009.57|6010.39|6009.69|6010.27|6009.57|15
1737430900000|2025-01-21 03:41:40|6010.39|6009.69|6010.27|6009.57|6010.39|6009.69|6010.27|6009.57|6
1737430910000|2025-01-21 03:41:50|6010.14|6009.44|6010.27|6009.57|6010.27|6009.57|6010.14|6009.44|3
1737430920000|2025-01-21 03:42:00|6010.14|6009.44|6010.14|6009.44|6010.14|6009.44|6010.14|6009.44|2
1737430930000|2025-01-21 03:42:10|6010.27|6009.57|6010.27|6009.57|6010.27|6009.57|6010.02|6009.32|9
1737430940000|2025-01-21 03:42:20|6010.02|6009.32|6010.27|6009.57|6010.27|6009.57|6010.02|6009.32|9
1737430960000|2025-01-21 03:42:40|6010.14|6009.44|6010.27|6009.57|6010.27|6009.57|6010.14|6009.44|15
1737430970000|2025-01-21 03:42:50|6010.39|6009.69|6010.39|6009.69|6010.52|6009.82|6010.39|6009.69|5
1737430980000|2025-01-21 03:43:00|6010.52|6009.82|6010.64|6009.94|6010.77|6010.07|6010.52|6009.82|18
1737430990000|2025-01-21 03:43:10|6010.52|6009.82|6010.52|6009.82|6010.77|6010.07|6010.52|6009.82|6
1737431000000|2025-01-21 03:43:20|6010.27|6009.57|6010.27|6009.57|6010.27|6009.57|6010.27|6009.57|1
1737431010000|2025-01-21 03:43:30|6010.39|6009.69|6010.27|6009.57|6010.39|6009.69|6010.27|6009.57|4
1737431020000|2025-01-21 03:43:40|6010.14|6009.44|6010.27|6009.57|6010.27|6009.57|6010.14|6009.44|7
1737431040000|2025-01-21 03:44:00|6010.14|6009.44|6010.27|6009.57|6010.27|6009.57|6010.14|6009.44|4
1737431050000|2025-01-21 03:44:10|6010.14|6009.44|6010.52|6009.82|6010.52|6009.82|6010.02|6009.32|48
1737431060000|2025-01-21 03:44:20|6010.77|6010.07|6010.77|6010.07|6010.77|6010.07|6010.77|6010.07|3
1737431070000|2025-01-21 03:44:30|6011.02|6010.32|6011.14|6010.44|6011.14|6010.44|6010.89|6010.19|38
1737431080000|2025-01-21 03:44:40|6011.27|6010.57|6011.14|6010.44|6011.27|6010.57|6011.02|6010.32|51
1737431090000|2025-01-21 03:44:50|6011.27|6010.57|6011.39|6010.69|6011.39|6010.69|6011.02|6010.32|4
1737431100000|2025-01-21 03:45:00|6011.52|6010.82|6011.52|6010.82|6011.52|6010.82|6011.14|6010.44|19
1737431110000|2025-01-21 03:45:10|6011.64|6010.94|6012.02|6011.32|6012.27|6011.57|6011.64|6010.94|71
1737431120000|2025-01-21 03:45:20|6011.89|6011.19|6011.77|6011.07|6012.27|6011.57|6011.77|6011.07|61
1737431130000|2025-01-21 03:45:30|6011.52|6010.82|6011.77|6011.07|6011.77|6011.07|6011.52|6010.82|17
1737431140000|2025-01-21 03:45:40|6011.64|6010.94|6011.52|6010.82|6011.64|6010.94|6011.52|6010.82|0
1737431150000|2025-01-21 03:45:50|6011.39|6010.69|6011.39|6010.69|6011.39|6010.69|6011.39|6010.69|10
1737431160000|2025-01-21 03:46:00|6011.27|6010.57|6011.02|6010.32|6011.27|6010.57|6011.02|6010.32|6
1737431170000|2025-01-21 03:46:10|6010.89|6010.19|6010.89|6010.19|6011.02|6010.32|6010.77|6010.07|7
1737431180000|2025-01-21 03:46:20|6010.77|6010.07|6010.89|6010.19|6011.02|6010.32|6010.77|6010.07|5
1737431190000|2025-01-21 03:46:30|6011.02|6010.32|6010.77|6010.07|6011.02|6010.32|6010.77|6010.07|6
1737431200000|2025-01-21 03:46:40|6010.89|6010.19|6011.02|6010.32|6011.02|6010.32|6010.89|6010.19|1
1737431210000|2025-01-21 03:46:50|6010.89|6010.19|6010.64|6009.94|6010.89|6010.19|6010.52|6009.82|17
1737431220000|2025-01-21 03:47:00|6010.52|6009.82|6010.77|6010.07|6010.77|6010.07|6010.27|6009.57|15
1737431230000|2025-01-21 03:47:10|6010.89|6010.19|6010.64|6009.94|6010.89|6010.19|6010.64|6009.94|8
1737431240000|2025-01-21 03:47:20|6010.52|6009.82|6010.77|6010.07|6010.77|6010.07|6010.52|6009.82|6
1737431250000|2025-01-21 03:47:30|6010.64|6009.94|6010.77|6010.07|6010.77|6010.07|6010.64|6009.94|2
1737431260000|2025-01-21 03:47:40|6010.64|6009.94|6010.77|6010.07|6010.77|6010.07|6010.64|6009.94|8
1737431270000|2025-01-21 03:47:50|6010.64|6009.94|6010.39|6009.69|6010.64|6009.94|6010.39|6009.69|5
1737431280000|2025-01-21 03:48:00|6010.27|6009.57|6010.27|6009.57|6010.52|6009.82|6010.27|6009.57|8
1737431290000|2025-01-21 03:48:10|6010.14|6009.44|6010.52|6009.82|6010.52|6009.82|6010.02|6009.32|117
1737431310000|2025-01-21 03:48:30|6010.77|6010.07|6010.64|6009.94|6010.77|6010.07|6010.64|6009.94|8
1737431320000|2025-01-21 03:48:40|6010.52|6009.82|6010.77|6010.07|6010.77|6010.07|6010.52|6009.82|6
1737431330000|2025-01-21 03:48:50|6010.64|6009.94|6010.77|6010.07|6011.02|6010.32|6010.64|6009.94|12
1737431340000|2025-01-21 03:49:00|6010.64|6009.94|6010.02|6009.32|6010.64|6009.94|6010.02|6009.32|20
1737431350000|2025-01-21 03:49:10|6010.27|6009.57|6010.27|6009.57|6010.27|6009.57|6010.27|6009.57|15
1737431360000|2025-01-21 03:49:20|6010.14|6009.44|6010.02|6009.32|6010.14|6009.44|6010.02|6009.32|51
1737431370000|2025-01-21 03:49:30|6010.14|6009.44|6010.02|6009.32|6010.14|6009.44|6010.02|6009.32|10
1737431380000|2025-01-21 03:49:40|6010.14|6009.44|6010.14|6009.44|6010.27|6009.57|6010.02|6009.32|19
1737431390000|2025-01-21 03:49:50|6010.02|6009.32|6010.14|6009.44|6010.14|6009.44|6010.02|6009.32|13
1737431400000|2025-01-21 03:50:00|6010.02|6009.32|6010.14|6009.44|6010.14|6009.44|6010.02|6009.32|75
1737431410000|2025-01-21 03:50:10|6010.02|6009.32|6010.27|6009.57|6010.27|6009.57|6010.02|6009.32|25
1737431420000|2025-01-21 03:50:20|6010.14|6009.44|6008.52|6007.82|6010.14|6009.44|6008.27|6007.57|175
1737431430000|2025-01-21 03:50:30|6008.64|6007.94|6008.52|6007.82|6008.77|6008.07|6008.52|6007.82|30
1737431440000|2025-01-21 03:50:40|6008.64|6007.94|6008.77|6008.07|6008.77|6008.07|6008.52|6007.82|16
1737431450000|2025-01-21 03:50:50|6008.64|6007.94|6009.27|6008.57|6009.27|6008.57|6008.64|6007.94|16
1737431460000|2025-01-21 03:51:00|6009.39|6008.69|6009.52|6008.82|6009.64|6008.94|6009.39|6008.69|22
1737431470000|2025-01-21 03:51:10|6009.27|6008.57|6009.27|6008.57|6009.52|6008.82|6009.02|6008.32|12
1737431480000|2025-01-21 03:51:20|6009.39|6008.69|6009.27|6008.57|6009.39|6008.69|6009.27|6008.57|2
1737431490000|2025-01-21 03:51:30|6009.39|6008.69|6009.52|6008.82|6009.52|6008.82|6009.39|6008.69|4
1737431510000|2025-01-21 03:51:50|6009.77|6009.07|6010.02|6009.32|6010.02|6009.32|6009.77|6009.07|17
1737431520000|2025-01-21 03:52:00|6009.89|6009.19|6010.02|6009.32|6010.02|6009.32|6009.77|6009.07|6
1737431530000|2025-01-21 03:52:10|6010.27|6009.57|6010.52|6009.82|6010.77|6010.07|6010.27|6009.57|37
1737431540000|2025-01-21 03:52:20|6010.64|6009.94|6010.64|6009.94|6010.77|6010.07|6010.52|6009.82|6
1737431550000|2025-01-21 03:52:30|6010.52|6009.82|6010.77|6010.07|6010.77|6010.07|6010.52|6009.82|9
1737431560000|2025-01-21 03:52:40|6010.64|6009.94|6010.52|6009.82|6010.64|6009.94|6010.27|6009.57|13
1737431570000|2025-01-21 03:52:50|6010.64|6009.94|6010.39|6009.69|6010.64|6009.94|6010.39|6009.69|6
1737431580000|2025-01-21 03:53:00|6010.52|6009.82|6010.52|6009.82|6010.77|6010.07|6010.52|6009.82|3
1737431590000|2025-01-21 03:53:10|6010.64|6009.94|6010.64|6009.94|6010.64|6009.94|6010.64|6009.94|3
1737431620000|2025-01-21 03:53:40|6010.52|6009.82|6010.64|6009.94|6010.64|6009.94|6010.52|6009.82|4
1737431630000|2025-01-21 03:53:50|6010.52|6009.82|6010.52|6009.82|6010.52|6009.82|6010.52|6009.82|0
1737431640000|2025-01-21 03:54:00|6010.64|6009.94|6010.77|6010.07|6010.77|6010.07|6010.64|6009.94|4
1737431650000|2025-01-21 03:54:10|6010.64|6009.94|6010.77|6010.07|6010.77|6010.07|6010.64|6009.94|2
1737431660000|2025-01-21 03:54:20|6010.52|6009.82|6010.52|6009.82|6010.52|6009.82|6010.52|6009.82|4
1737431670000|2025-01-21 03:54:30|6010.64|6009.94|6010.77|6010.07|6010.77|6010.07|6010.52|6009.82|7
1737431680000|2025-01-21 03:54:40|6010.64|6009.94|6010.77|6010.07|6010.77|6010.07|6010.64|6009.94|2
1737431700000|2025-01-21 03:55:00|6010.89|6010.19|6010.77|6010.07|6011.02|6010.32|6010.77|6010.07|8
1737431710000|2025-01-21 03:55:10|6011.02|6010.32|6010.89|6010.19|6011.02|6010.32|6010.64|6009.94|25
1737431720000|2025-01-21 03:55:20|6011.02|6010.32|6010.52|6009.82|6011.02|6010.32|6010.52|6009.82|23
1737431730000|2025-01-21 03:55:30|6010.64|6009.94|6010.77|6010.07|6010.77|6010.07|6010.64|6009.94|1
1737431740000|2025-01-21 03:55:40|6010.64|6009.94|6010.52|6009.82|6010.64|6009.94|6010.52|6009.82|2
1737431760000|2025-01-21 03:56:00|6010.64|6009.94|6010.77|6010.07|6010.89|6010.19|6010.64|6009.94|10
1737431770000|2025-01-21 03:56:10|6010.64|6009.94|6010.64|6009.94|6010.64|6009.94|6010.52|6009.82|2
1737431780000|2025-01-21 03:56:20|6010.77|6010.07|6010.64|6009.94|6010.77|6010.07|6010.64|6009.94|4
1737431790000|2025-01-21 03:56:30|6010.77|6010.07|6011.52|6010.82|6011.52|6010.82|6010.77|6010.07|25
1737431800000|2025-01-21 03:56:40|6011.64|6010.94|6011.77|6011.07|6011.77|6011.07|6011.52|6010.82|14
1737431810000|2025-01-21 03:56:50|6011.89|6011.19|6011.77|6011.07|6011.89|6011.19|6011.77|6011.07|7
1737431820000|2025-01-21 03:57:00|6012.02|6011.32|6012.02|6011.32|6012.02|6011.32|6011.77|6011.07|26
1737431830000|2025-01-21 03:57:10|||||||||5
1737431840000|2025-01-21 03:57:20|6011.89|6011.19|6011.52|6010.82|6011.89|6011.19|6011.52|6010.82|13
1737431850000|2025-01-21 03:57:30|6011.27|6010.57|6011.27|6010.57|6011.27|6010.57|6011.02|6010.32|23
1737431860000|2025-01-21 03:57:40|6011.52|6010.82|6011.27|6010.57|6011.52|6010.82|6011.27|6010.57|4
1737431870000|2025-01-21 03:57:50|6011.39|6010.69|6011.39|6010.69|6011.39|6010.69|6011.27|6010.57|3
1737431880000|2025-01-21 03:58:00|6011.52|6010.82|6011.27|6010.57|6011.52|6010.82|6011.27|6010.57|0
1737431890000|2025-01-21 03:58:10|6011.14|6010.44|6010.77|6010.07|6011.14|6010.44|6010.77|6010.07|4
1737431900000|2025-01-21 03:58:20|6010.52|6009.82|6010.77|6010.07|6010.77|6010.07|6010.52|6009.82|10
1737431910000|2025-01-21 03:58:30|6010.64|6009.94|6010.89|6010.19|6010.89|6010.19|6010.64|6009.94|2
1737431920000|2025-01-21 03:58:40|6010.77|6010.07|6010.52|6009.82|6010.77|6010.07|6010.52|6009.82|3
1737431930000|2025-01-21 03:58:50|6010.64|6009.94|6010.77|6010.07|6010.77|6010.07|6010.52|6009.82|8
1737431940000|2025-01-21 03:59:00|6010.64|6009.94|6010.52|6009.82|6010.64|6009.94|6010.52|6009.82|5
1737431950000|2025-01-21 03:59:10|6010.64|6009.94|6010.64|6009.94|6010.64|6009.94|6010.64|6009.94|1
1737431960000|2025-01-21 03:59:20|6010.77|6010.07|6010.77|6010.07|6010.89|6010.19|6010.77|6010.07|0
1737431970000|2025-01-21 03:59:30|6010.64|6009.94|6010.64|6009.94|6010.77|6010.07|6010.64|6009.94|19
1737431980000|2025-01-21 03:59:40|6010.52|6009.82|6010.27|6009.57|6010.64|6009.94|6010.27|6009.57|17
1737431990000|2025-01-21 03:59:50|6010.39|6009.69|6010.52|6009.82|6010.64|6009.94|6010.27|6009.57|13
1737432000000|2025-01-21 04:00:00|6011.02|6010.32|6011.02|6010.32|6011.02|6010.32|6010.64|6009.94|21
1737432010000|2025-01-21 04:00:10|||||||||5
1737432020000|2025-01-21 04:00:20|6010.77|6010.07|6010.77|6010.07|6010.89|6010.19|6010.77|6010.07|13
1737432030000|2025-01-21 04:00:30|6010.89|6010.19|6010.64|6009.94|6010.89|6010.19|6010.64|6009.94|9
1737432040000|2025-01-21 04:00:40|6010.77|6010.07|6010.64|6009.94|6010.77|6010.07|6010.52|6009.82|4
1737432050000|2025-01-21 04:00:50|6010.77|6010.07|6010.77|6010.07|6010.77|6010.07|6010.64|6009.94|11
1737432060000|2025-01-21 04:01:00|6010.52|6009.82|6010.64|6009.94|6010.77|6010.07|6010.52|6009.82|11
1737432070000|2025-01-21 04:01:10|6010.77|6010.07|6009.64|6008.94|6010.77|6010.07|6009.52|6008.82|45
1737432080000|2025-01-21 04:01:20|6009.77|6009.07|6009.52|6008.82|6009.77|6009.07|6009.27|6008.57|19
1737432090000|2025-01-21 04:01:30|6009.64|6008.94|6009.52|6008.82|6009.64|6008.94|6009.52|6008.82|1
1737432100000|2025-01-21 04:01:40|6009.64|6008.94|6009.77|6009.07|6009.77|6009.07|6009.64|6008.94|5
1737432110000|2025-01-21 04:01:50|6009.52|6008.82|6009.52|6008.82|6009.52|6008.82|6009.52|6008.82|5
1737432120000|2025-01-21 04:02:00|6009.39|6008.69|6008.89|6008.19|6009.52|6008.82|6008.89|6008.19|52
1737432130000|2025-01-21 04:02:10|6009.02|6008.32|6009.27|6008.57|6009.27|6008.57|6008.64|6007.94|72
1737432140000|2025-01-21 04:02:20|6009.14|6008.44|6009.14|6008.44|6009.14|6008.44|6009.14|6008.44|8
1737432150000|2025-01-21 04:02:30|6009.02|6008.32|6008.89|6008.19|6009.02|6008.32|6008.89|6008.19|11
1737432160000|2025-01-21 04:02:40|6009.02|6008.32|6008.77|6008.07|6009.02|6008.32|6008.77|6008.07|5
1737432170000|2025-01-21 04:02:50|6008.89|6008.19|6008.77|6008.07|6009.02|6008.32|6008.77|6008.07|6
1737432180000|2025-01-21 04:03:00|6008.52|6007.82|6008.27|6007.57|6008.52|6007.82|6008.27|6007.57|67
1737432190000|2025-01-21 04:03:10|6008.52|6007.82|6008.02|6007.32|6008.52|6007.82|6008.02|6007.32|15
1737432200000|2025-01-21 04:03:20|6008.14|6007.44|6008.02|6007.32|6008.27|6007.57|6008.02|6007.32|35
1737432210000|2025-01-21 04:03:30|6008.27|6007.57|6008.02|6007.32|6008.27|6007.57|6008.02|6007.32|13
1737432220000|2025-01-21 04:03:40|||||||||2
1737432230000|2025-01-21 04:03:50|6008.27|6007.57|6008.02|6007.32|6008.27|6007.57|6008.02|6007.32|16
1737432240000|2025-01-21 04:04:00|6007.89|6007.19|6007.39|6006.69|6007.89|6007.19|6007.27|6006.57|57
1737432250000|2025-01-21 04:04:10|6007.52|6006.82|6007.27|6006.57|6007.52|6006.82|6006.89|6006.19|83
1737432260000|2025-01-21 04:04:20|6007.39|6006.69|6007.52|6006.82|6007.52|6006.82|6007.27|6006.57|8
1737432270000|2025-01-21 04:04:30|6007.39|6006.69|6007.39|6006.69|6007.52|6006.82|6007.27|6006.57|13
1737432280000|2025-01-21 04:04:40|6007.27|6006.57|6007.77|6007.07|6007.77|6007.07|6007.27|6006.57|7
1737432290000|2025-01-21 04:04:50|6007.89|6007.19|6008.02|6007.32|6008.02|6007.32|6007.77|6007.07|8
1737432300000|2025-01-21 04:05:00|6007.89|6007.19|6008.52|6007.82|6008.77|6008.07|6007.89|6007.19|31
1737432310000|2025-01-21 04:05:10|||||||||8
1737432320000|2025-01-21 04:05:20|6008.64|6007.94|6008.27|6007.57|6008.64|6007.94|6008.27|6007.57|11
1737432330000|2025-01-21 04:05:30|6008.52|6007.82|6008.27|6007.57|6008.52|6007.82|6008.27|6007.57|8
1737432340000|2025-01-21 04:05:40|6008.14|6007.44|6008.27|6007.57|6008.27|6007.57|6008.14|6007.44|24
1737432350000|2025-01-21 04:05:50|6008.39|6007.69|6008.27|6007.57|6008.39|6007.69|6008.27|6007.57|0
1737432370000|2025-01-21 04:06:10|6008.52|6007.82|6007.77|6007.07|6008.52|6007.82|6007.77|6007.07|7
1737432380000|2025-01-21 04:06:20|||||||||4
1737432400000|2025-01-21 04:06:40|6007.89|6007.19|6007.64|6006.94|6008.02|6007.32|6007.52|6006.82|15
1737432410000|2025-01-21 04:06:50|6007.52|6006.82|6007.77|6007.07|6007.77|6007.07|6007.52|6006.82|10
1737432420000|2025-01-21 04:07:00|6008.02|6007.32|6007.77|6007.07|6008.02|6007.32|6007.64|6006.94|7
1737432430000|2025-01-21 04:07:10|6007.64|6006.94|6007.77|6007.07|6007.77|6007.07|6007.64|6006.94|5
1737432440000|2025-01-21 04:07:20|6007.52|6006.82|6008.27|6007.57|6008.27|6007.57|6007.52|6006.82|25
1737432450000|2025-01-21 04:07:30|6008.14|6007.44|6008.14|6007.44|6008.14|6007.44|6008.02|6007.32|6
1737432460000|2025-01-21 04:07:40|6008.27|6007.57|6008.27|6007.57|6008.27|6007.57|6008.27|6007.57|1
1737432480000|2025-01-21 04:08:00|6008.52|6007.82|6008.39|6007.69|6008.52|6007.82|6008.27|6007.57|17
1737432490000|2025-01-21 04:08:10|6008.27|6007.57|6008.27|6007.57|6008.27|6007.57|6008.27|6007.57|8
1737432500000|2025-01-21 04:08:20|6008.39|6007.69|6008.27|6007.57|6008.52|6007.82|6008.27|6007.57|10
1737432510000|2025-01-21 04:08:30|6008.39|6007.69|6008.27|6007.57|6008.39|6007.69|6008.27|6007.57|4
1737432520000|2025-01-21 04:08:40|6008.52|6007.82|6008.27|6007.57|6008.52|6007.82|6008.27|6007.57|7
1737432530000|2025-01-21 04:08:50|6008.39|6007.69|6008.52|6007.82|6008.52|6007.82|6008.27|6007.57|4
1737432540000|2025-01-21 04:09:00|6008.39|6007.69|6008.27|6007.57|6008.39|6007.69|6008.27|6007.57|1
1737432560000|2025-01-21 04:09:20|6008.39|6007.69|6008.52|6007.82|6008.52|6007.82|6008.27|6007.57|10
1737432570000|2025-01-21 04:09:30|6008.39|6007.69|6008.52|6007.82|6008.52|6007.82|6008.27|6007.57|5
1737432580000|2025-01-21 04:09:40|6008.39|6007.69|6008.39|6007.69|6008.39|6007.69|6008.39|6007.69|0
1737432590000|2025-01-21 04:09:50|6008.52|6007.82|6008.27|6007.57|6008.52|6007.82|6008.27|6007.57|2
1737432600000|2025-01-21 04:10:00|6008.39|6007.69|6008.27|6007.57|6008.39|6007.69|6008.27|6007.57|3
1737432610000|2025-01-21 04:10:10|6008.39|6007.69|6008.39|6007.69|6008.52|6007.82|6008.39|6007.69|2
1737432620000|2025-01-21 04:10:20|6008.52|6007.82|6008.27|6007.57|6008.52|6007.82|6008.27|6007.57|10
1737432630000|2025-01-21 04:10:30|6008.39|6007.69|6008.52|6007.82|6008.77|6008.07|6008.39|6007.69|14
1737432640000|2025-01-21 04:10:40|6008.77|6008.07|6008.64|6007.94|6008.77|6008.07|6008.52|6007.82|6
1737432650000|2025-01-21 04:10:50|6008.77|6008.07|6008.77|6008.07|6008.77|6008.07|6008.77|6008.07|0
1737432660000|2025-01-21 04:11:00|6008.64|6007.94|6008.52|6007.82|6008.77|6008.07|6008.52|6007.82|9
1737432670000|2025-01-21 04:11:10|6008.64|6007.94|6008.77|6008.07|6008.77|6008.07|6008.64|6007.94|3
1737432700000|2025-01-21 04:11:40|6008.64|6007.94|6008.52|6007.82|6008.64|6007.94|6008.52|6007.82|1
1737432710000|2025-01-21 04:11:50|6008.64|6007.94|6008.64|6007.94|6008.64|6007.94|6008.64|6007.94|7
1737432720000|2025-01-21 04:12:00|6008.52|6007.82|6009.27|6008.57|6009.27|6008.57|6008.52|6007.82|15
1737432730000|2025-01-21 04:12:10|6009.02|6008.32|6008.27|6007.57|6009.02|6008.32|6008.14|6007.44|41
1737432740000|2025-01-21 04:12:20|6008.39|6007.69|6008.64|6007.94|6008.77|6008.07|6008.39|6007.69|12
1737432750000|2025-01-21 04:12:30|6008.77|6008.07|6008.64|6007.94|6008.77|6008.07|6008.52|6007.82|3
1737432760000|2025-01-21 04:12:40|6008.77|6008.07|6009.14|6008.44|6009.14|6008.44|6008.77|6008.07|13
1737432770000|2025-01-21 04:12:50|6009.27|6008.57|6009.27|6008.57|6009.27|6008.57|6009.27|6008.57|3
1737432790000|2025-01-21 04:13:10|6009.14|6008.44|6009.27|6008.57|6009.27|6008.57|6009.02|6008.32|6
1737432800000|2025-01-21 04:13:20|6009.39|6008.69|6009.27|6008.57|6009.39|6008.69|6009.27|6008.57|4
1737432810000|2025-01-21 04:13:30|6009.02|6008.32|6009.14|6008.44|6009.14|6008.44|6009.02|6008.32|13
1737432820000|2025-01-21 04:13:40|6009.02|6008.32|6009.02|6008.32|6009.02|6008.32|6009.02|6008.32|2
1737432830000|2025-01-21 04:13:50|6008.77|6008.07|6008.77|6008.07|6008.77|6008.07|6008.52|6007.82|8
1737432840000|2025-01-21 04:14:00|6009.02|6008.32|6009.02|6008.32|6009.02|6008.32|6009.02|6008.32|11
1737432850000|2025-01-21 04:14:10|6009.14|6008.44|6009.02|6008.32|6009.14|6008.44|6009.02|6008.32|8
1737432860000|2025-01-21 04:14:20|6009.27|6008.57|6009.02|6008.32|6009.27|6008.57|6009.02|6008.32|8
1737432870000|2025-01-21 04:14:30|6009.14|6008.44|6009.27|6008.57|6009.27|6008.57|6009.14|6008.44|5
1737432880000|2025-01-21 04:14:40|6009.52|6008.82|6009.77|6009.07|6009.77|6009.07|6009.39|6008.69|32
1737432890000|2025-01-21 04:14:50|6009.52|6008.82|6009.52|6008.82|6009.52|6008.82|6009.52|6008.82|9
1737432900000|2025-01-21 04:15:00|6009.64|6008.94|6009.02|6008.32|6009.64|6008.94|6009.02|6008.32|10
1737432910000|2025-01-21 04:15:10|6008.89|6008.19|6009.02|6008.32|6009.02|6008.32|6008.77|6008.07|21
1737432920000|2025-01-21 04:15:20|6008.89|6008.19|6009.02|6008.32|6009.02|6008.32|6008.89|6008.19|4
1737432930000|2025-01-21 04:15:30|6008.77|6008.07|6008.77|6008.07|6008.89|6008.19|6008.77|6008.07|8
1737432940000|2025-01-21 04:15:40|6008.52|6007.82|6008.27|6007.57|6008.52|6007.82|6008.27|6007.57|13
1737432950000|2025-01-21 04:15:50|6008.52|6007.82|6008.14|6007.44|6008.52|6007.82|6008.02|6007.32|18
1737432960000|2025-01-21 04:16:00|6008.27|6007.57|6008.02|6007.32|6008.27|6007.57|6008.02|6007.32|3
1737432970000|2025-01-21 04:16:10|6008.27|6007.57|6008.14|6007.44|6008.27|6007.57|6008.14|6007.44|13
1737432980000|2025-01-21 04:16:20|||||||||1
1737432990000|2025-01-21 04:16:30|6008.27|6007.57|6008.27|6007.57|6008.27|6007.57|6008.27|6007.57|3
1737433000000|2025-01-21 04:16:40|6008.52|6007.82|6008.77|6008.07|6008.77|6008.07|6008.39|6007.69|11
1737433010000|2025-01-21 04:16:50|6008.52|6007.82|6008.64|6007.94|6008.64|6007.94|6008.52|6007.82|3
1737433020000|2025-01-21 04:17:00|6008.52|6007.82|6008.52|6007.82|6008.52|6007.82|6008.52|6007.82|1
1737433040000|2025-01-21 04:17:20|6008.64|6007.94|6008.77|6008.07|6008.77|6008.07|6008.64|6007.94|3
1737433050000|2025-01-21 04:17:30|6009.02|6008.32|6009.02|6008.32|6009.02|6008.32|6009.02|6008.32|12
1737433060000|2025-01-21 04:17:40|||||||||2
1737433070000|2025-01-21 04:17:50|||||||||3
1737433080000|2025-01-21 04:18:00|||||||||2
1737433100000|2025-01-21 04:18:20|6008.77|6008.07|6008.77|6008.07|6008.77|6008.07|6008.77|6008.07|14
1737433110000|2025-01-21 04:18:30|6008.89|6008.19|6009.02|6008.32|6009.02|6008.32|6008.89|6008.19|8
1737433120000|2025-01-21 04:18:40|6009.14|6008.44|6009.02|6008.32|6009.27|6008.57|6009.02|6008.32|6
1737433130000|2025-01-21 04:18:50|6009.14|6008.44|6009.14|6008.44|6009.27|6008.57|6009.14|6008.44|1
1737433140000|2025-01-21 04:19:00|6009.27|6008.57|6009.27|6008.57|6009.27|6008.57|6009.14|6008.44|4
1737433150000|2025-01-21 04:19:10|6009.14|6008.44|6009.14|6008.44|6009.14|6008.44|6009.02|6008.32|9
1737433160000|2025-01-21 04:19:20|6009.27|6008.57|6009.14|6008.44|6009.27|6008.57|6009.14|6008.44|0
1737433170000|2025-01-21 04:19:30|6009.02|6008.32|6009.27|6008.57|6009.27|6008.57|6009.02|6008.32|5
1737433190000|2025-01-21 04:19:50|6009.39|6008.69|6010.27|6009.57|6010.27|6009.57|6009.39|6008.69|33
1737433200000|2025-01-21 04:20:00|6010.14|6009.44|6010.39|6009.69|6010.89|6010.19|6010.14|6009.44|115
1737433210000|2025-01-21 04:20:10|6010.52|6009.82|6010.77|6010.07|6010.77|6010.07|6010.52|6009.82|15
1737433220000|2025-01-21 04:20:20|6010.52|6009.82|6010.52|6009.82|6010.52|6009.82|6010.52|6009.82|7
1737433230000|2025-01-21 04:20:30|6010.64|6009.94|6011.02|6010.32|6011.02|6010.32|6010.52|6009.82|12
1737433240000|2025-01-21 04:20:40|6011.14|6010.44|6011.27|6010.57|6011.27|6010.57|6011.02|6010.32|37
1737433250000|2025-01-21 04:20:50|6011.14|6010.44|6011.27|6010.57|6011.27|6010.57|6011.14|6010.44|6
1737433260000|2025-01-21 04:21:00|6011.39|6010.69|6011.27|6010.57|6011.52|6010.82|6011.14|6010.44|18
1737433270000|2025-01-21 04:21:10|6011.14|6010.44|6011.02|6010.32|6011.14|6010.44|6010.77|6010.07|18
1737433280000|2025-01-21 04:21:20|6010.89|6010.19|6011.02|6010.32|6011.02|6010.32|6010.89|6010.19|4
1737433290000|2025-01-21 04:21:30|6011.27|6010.57|6011.27|6010.57|6011.27|6010.57|6011.27|6010.57|8
1737433310000|2025-01-21 04:21:50|6011.14|6010.44|6011.14|6010.44|6011.14|6010.44|6011.02|6010.32|9
1737433320000|2025-01-21 04:22:00|6011.02|6010.32|6011.14|6010.44|6011.27|6010.57|6011.02|6010.32|5
1737433330000|2025-01-21 04:22:10|6011.27|6010.57|6011.27|6010.57|6011.27|6010.57|6011.27|6010.57|1
1737433340000|2025-01-21 04:22:20|6011.02|6010.32|6011.27|6010.57|6011.27|6010.57|6011.02|6010.32|4
1737433350000|2025-01-21 04:22:30|||||||||4
1737433360000|2025-01-21 04:22:40|||||||||1
1737433370000|2025-01-21 04:22:50|6011.14|6010.44|6010.52|6009.82|6011.14|6010.44|6010.52|6009.82|17
1737433380000|2025-01-21 04:23:00|6010.64|6009.94|6010.77|6010.07|6010.77|6010.07|6010.64|6009.94|0
1737433390000|2025-01-21 04:23:10|6010.89|6010.19|6011.02|6010.32|6011.02|6010.32|6010.89|6010.19|15
1737433400000|2025-01-21 04:23:20|6010.89|6010.19|6011.02|6010.32|6011.02|6010.32|6010.77|6010.07|9
1737433410000|2025-01-21 04:23:30|6011.27|6010.57|6011.27|6010.57|6011.27|6010.57|6011.14|6010.44|5
1737433420000|2025-01-21 04:23:40|6011.14|6010.44|6011.02|6010.32|6011.14|6010.44|6011.02|6010.32|3
1737433430000|2025-01-21 04:23:50|6011.14|6010.44|6011.27|6010.57|6011.27|6010.57|6011.14|6010.44|8
1737433440000|2025-01-21 04:24:00|6011.39|6010.69|6011.14|6010.44|6011.39|6010.69|6011.14|6010.44|7
1737433450000|2025-01-21 04:24:10|6011.27|6010.57|6011.27|6010.57|6011.27|6010.57|6011.27|6010.57|10
1737433460000|2025-01-21 04:24:20|6011.52|6010.82|6011.52|6010.82|6011.52|6010.82|6011.39|6010.69|16
1737433470000|2025-01-21 04:24:30|6011.39|6010.69|6011.52|6010.82|6011.52|6010.82|6011.39|6010.69|10
1737433480000|2025-01-21 04:24:40|6011.39|6010.69|6011.52|6010.82|6011.52|6010.82|6011.27|6010.57|3
1737433490000|2025-01-21 04:24:50|6011.39|6010.69|6011.52|6010.82|6011.52|6010.82|6011.39|6010.69|0
1737433500000|2025-01-21 04:25:00|6011.39|6010.69|6011.52|6010.82|6011.52|6010.82|6011.27|6010.57|30
1737433510000|2025-01-21 04:25:10|6011.39|6010.69|6011.39|6010.69|6011.39|6010.69|6011.39|6010.69|5
1737433520000|2025-01-21 04:25:20|6011.52|6010.82|6010.77|6010.07|6011.52|6010.82|6010.77|6010.07|12
1737433530000|2025-01-21 04:25:30|6010.89|6010.19|6010.52|6009.82|6010.89|6010.19|6010.27|6009.57|32
1737433540000|2025-01-21 04:25:40|6010.64|6009.94|6010.64|6009.94|6010.64|6009.94|6010.64|6009.94|8
1737433550000|2025-01-21 04:25:50|6010.77|6010.07|6010.77|6010.07|6010.77|6010.07|6010.77|6010.07|0
1737433560000|2025-01-21 04:26:00|6011.02|6010.32|6011.14|6010.44|6011.27|6010.57|6011.02|6010.32|13
1737433570000|2025-01-21 04:26:10|6011.02|6010.32|6011.02|6010.32|6011.02|6010.32|6011.02|6010.32|0
1737433580000|2025-01-21 04:26:20|6010.77|6010.07|6011.27|6010.57|6011.27|6010.57|6010.77|6010.07|25
1737433590000|2025-01-21 04:26:30|||||||||5
1737433600000|2025-01-21 04:26:40|6011.14|6010.44|6011.02|6010.32|6011.14|6010.44|6011.02|6010.32|9
1737433610000|2025-01-21 04:26:50|6011.27|6010.57|6011.27|6010.57|6011.27|6010.57|6011.14|6010.44|6
1737433620000|2025-01-21 04:27:00|6011.14|6010.44|6011.14|6010.44|6011.14|6010.44|6011.14|6010.44|0
1737433630000|2025-01-21 04:27:10|6011.02|6010.32|6011.02|6010.32|6011.02|6010.32|6011.02|6010.32|0
1737433670000|2025-01-21 04:27:50|6010.52|6009.82|6010.52|6009.82|6010.52|6009.82|6010.52|6009.82|9
1737433680000|2025-01-21 04:28:00|6010.64|6009.94|6010.64|6009.94|6010.77|6010.07|6010.64|6009.94|19
1737433690000|2025-01-21 04:28:10|6010.52|6009.82|6010.27|6009.57|6011.02|6010.32|6010.27|6009.57|31
1737433700000|2025-01-21 04:28:20|6010.52|6009.82|6011.02|6010.32|6011.02|6010.32|6010.52|6009.82|55
1737433710000|2025-01-21 04:28:30|6011.14|6010.44|6010.52|6009.82|6011.14|6010.44|6010.27|6009.57|37
1737433720000|2025-01-21 04:28:40|6010.27|6009.57|6010.27|6009.57|6010.52|6009.82|6010.27|6009.57|9
1737433730000|2025-01-21 04:28:50|6010.02|6009.32|6010.02|6009.32|6010.02|6009.32|6010.02|6009.32|5
1737433740000|2025-01-21 04:29:00|6009.89|6009.19|6009.89|6009.19|6009.89|6009.19|6009.77|6009.07|13
1737433750000|2025-01-21 04:29:10|6010.02|6009.32|6009.89|6009.19|6010.02|6009.32|6009.89|6009.19|0
1737433760000|2025-01-21 04:29:20|6010.02|6009.32|6009.02|6008.32|6010.02|6009.32|6008.89|6008.19|114
1737433770000|2025-01-21 04:29:30|6008.89|6008.19|6009.02|6008.32|6009.02|6008.32|6008.89|6008.19|7
1737433780000|2025-01-21 04:29:40|6008.89|6008.19|6008.77|6008.07|6008.89|6008.19|6008.77|6008.07|3
1737433790000|2025-01-21 04:29:50|6008.89|6008.19|6009.02|6008.32|6009.27|6008.57|6008.89|6008.19|14
1737433800000|2025-01-21 04:30:00|6009.39|6008.69|6009.27|6008.57|6009.52|6008.82|6009.27|6008.57|23
1737433810000|2025-01-21 04:30:10|6009.39|6008.69|6009.52|6008.82|6009.52|6008.82|6009.27|6008.57|4
1737433820000|2025-01-21 04:30:20|6009.39|6008.69|6009.27|6008.57|6009.39|6008.69|6009.27|6008.57|3
1737433830000|2025-01-21 04:30:30|6009.14|6008.44|6008.52|6007.82|6009.14|6008.44|6008.39|6007.69|27
1737433840000|2025-01-21 04:30:40|6007.77|6007.07|6008.02|6007.32|6008.02|6007.32|6007.52|6006.82|108
1737433850000|2025-01-21 04:30:50|6008.14|6007.44|6007.52|6006.82|6008.27|6007.57|6007.27|6006.57|83
1737433860000|2025-01-21 04:31:00|6007.02|6006.32|6006.89|6006.19|6007.27|6006.57|6006.52|6005.82|134
1737433870000|2025-01-21 04:31:10|6007.02|6006.32|6006.77|6006.07|6007.27|6006.57|6006.77|6006.07|12
1737433880000|2025-01-21 04:31:20|6006.64|6005.94|6006.77|6006.07|6006.89|6006.19|6006.52|6005.82|9
1737433890000|2025-01-21 04:31:30|6006.89|6006.19|6006.52|6005.82|6006.89|6006.19|6006.52|6005.82|16
1737433900000|2025-01-21 04:31:40|6006.64|6005.94|6006.77|6006.07|6006.77|6006.07|6006.64|6005.94|8
1737433910000|2025-01-21 04:31:50|6006.52|6005.82|6006.52|6005.82|6006.77|6006.07|6006.52|6005.82|30
1737433920000|2025-01-21 04:32:00|6006.39|6005.69|6007.77|6007.07|6007.77|6007.07|6006.39|6005.69|53
1737433930000|2025-01-21 04:32:10|6007.89|6007.19|6007.77|6007.07|6008.02|6007.32|6007.77|6007.07|5
1737433940000|2025-01-21 04:32:20|6007.89|6007.19|6008.02|6007.32|6008.02|6007.32|6007.89|6007.19|2
1737433950000|2025-01-21 04:32:30|||||||||12
1737433960000|2025-01-21 04:32:40|6007.89|6007.19|6007.77|6007.07|6007.89|6007.19|6007.77|6007.07|4
1737433970000|2025-01-21 04:32:50|6008.02|6007.32|6008.27|6007.57|6008.27|6007.57|6008.02|6007.32|18
1737433980000|2025-01-21 04:33:00|6008.14|6007.44|6008.27|6007.57|6008.27|6007.57|6008.14|6007.44|10
1737433990000|2025-01-21 04:33:10|6008.39|6007.69|6008.77|6008.07|6008.77|6008.07|6008.39|6007.69|22
1737434000000|2025-01-21 04:33:20|6008.64|6007.94|6008.39|6007.69|6008.64|6007.94|6008.39|6007.69|3
1737434010000|2025-01-21 04:33:30|6008.52|6007.82|6008.27|6007.57|6008.52|6007.82|6008.27|6007.57|13
1737434020000|2025-01-21 04:33:40|6008.02|6007.32|6007.77|6007.07|6008.02|6007.32|6007.77|6007.07|20
1737434030000|2025-01-21 04:33:50|6007.89|6007.19|6007.89|6007.19|6007.89|6007.19|6007.89|6007.19|15
1737434040000|2025-01-21 04:34:00|6008.02|6007.32|6008.27|6007.57|6008.77|6008.07|6008.02|6007.32|14
1737434070000|2025-01-21 04:34:30|6008.39|6007.69|6008.52|6007.82|6008.52|6007.82|6008.39|6007.69|4
1737434080000|2025-01-21 04:34:40|6008.39|6007.69|6008.39|6007.69|6008.39|6007.69|6008.39|6007.69|7
1737434090000|2025-01-21 04:34:50|6008.52|6007.82|6008.77|6008.07|6008.77|6008.07|6008.52|6007.82|16
1737434100000|2025-01-21 04:35:00|6009.02|6008.32|6009.02|6008.32|6009.02|6008.32|6008.77|6008.07|10
1737434110000|2025-01-21 04:35:10|6008.89|6008.19|6008.77|6008.07|6008.89|6008.19|6008.77|6008.07|1
1737434120000|2025-01-21 04:35:20|6008.89|6008.19|6008.89|6008.19|6008.89|6008.19|6008.89|6008.19|1
1737434130000|2025-01-21 04:35:30|6008.77|6008.07|6008.77|6008.07|6008.77|6008.07|6008.77|6008.07|1
1737434160000|2025-01-21 04:36:00|6009.02|6008.32|6009.02|6008.32|6009.02|6008.32|6009.02|6008.32|14
1737434170000|2025-01-21 04:36:10|6008.89|6008.19|6009.02|6008.32|6009.02|6008.32|6008.89|6008.19|5
1737434180000|2025-01-21 04:36:20|6008.89|6008.19|6008.39|6007.69|6008.89|6008.19|6008.27|6007.57|22
1737434190000|2025-01-21 04:36:30|6008.52|6007.82|6008.27|6007.57|6008.52|6007.82|6008.27|6007.57|3
1737434200000|2025-01-21 04:36:40|6008.39|6007.69|6008.39|6007.69|6008.52|6007.82|6008.27|6007.57|5
1737434210000|2025-01-21 04:36:50|6008.27|6007.57|6008.02|6007.32|6008.27|6007.57|6008.02|6007.32|4
1737434220000|2025-01-21 04:37:00|6007.89|6007.19|6007.89|6007.19|6008.02|6007.32|6007.77|6007.07|11
1737434230000|2025-01-21 04:37:10|6007.77|6007.07|6007.77|6007.07|6007.89|6007.19|6007.64|6006.94|20
1737434240000|2025-01-21 04:37:20|6007.64|6006.94|6007.52|6006.82|6007.77|6007.07|6007.52|6006.82|21
1737434250000|2025-01-21 04:37:30|6007.77|6007.07|6007.77|6007.07|6007.77|6007.07|6007.27|6006.57|51
1737434260000|2025-01-21 04:37:40|6007.64|6006.94|6007.77|6007.07|6007.77|6007.07|6007.64|6006.94|1
1737434270000|2025-01-21 04:37:50|6007.89|6007.19|6006.64|6005.94|6008.02|6007.32|6006.64|6005.94|139
1737434280000|2025-01-21 04:38:00|6006.52|6005.82|6006.89|6006.19|6007.02|6006.32|6006.39|6005.69|30
1737434290000|2025-01-21 04:38:10|6006.77|6006.07|6006.77|6006.07|6006.77|6006.07|6006.64|6005.94|5
1737434300000|2025-01-21 04:38:20|6006.89|6006.19|6006.77|6006.07|6007.02|6006.32|6006.77|6006.07|7
1737434310000|2025-01-21 04:38:30|6006.89|6006.19|6007.02|6006.32|6007.02|6006.32|6006.77|6006.07|15
1737434320000|2025-01-21 04:38:40|6007.14|6006.44|6007.14|6006.44|6007.27|6006.57|6007.14|6006.44|8
1737434330000|2025-01-21 04:38:50|6007.02|6006.32|6007.27|6006.57|6007.27|6006.57|6007.02|6006.32|4
1737434340000|2025-01-21 04:39:00|6007.14|6006.44|6007.02|6006.32|6007.14|6006.44|6007.02|6006.32|2
1737434360000|2025-01-21 04:39:20|6006.89|6006.19|6006.89|6006.19|6006.89|6006.19|6006.77|6006.07|6
1737434370000|2025-01-21 04:39:30|6007.02|6006.32|6006.89|6006.19|6007.27|6006.57|6006.77|6006.07|56
1737434380000|2025-01-21 04:39:40|6006.77|6006.07|6007.02|6006.32|6007.02|6006.32|6006.77|6006.07|3
1737434390000|2025-01-21 04:39:50|6006.89|6006.19|6007.02|6006.32|6007.02|6006.32|6006.89|6006.19|1
1737434400000|2025-01-21 04:40:00|6007.27|6006.57|6007.52|6006.82|6007.64|6006.94|6007.27|6006.57|10
1737434410000|2025-01-21 04:40:10|6007.64|6006.94|6007.77|6007.07|6007.77|6007.07|6007.52|6006.82|16
1737434430000|2025-01-21 04:40:30|6007.64|6006.94|6007.77|6007.07|6007.77|6007.07|6007.64|6006.94|5
1737434440000|2025-01-21 04:40:40|6007.64|6006.94|6007.64|6006.94|6007.64|6006.94|6007.52|6006.82|4
1737434450000|2025-01-21 04:40:50|6007.77|6007.07|6007.89|6007.19|6008.02|6007.32|6007.77|6007.07|12
1737434460000|2025-01-21 04:41:00|6007.77|6007.07|6008.02|6007.32|6008.27|6007.57|6007.77|6007.07|16
1737434480000|2025-01-21 04:41:20|6008.14|6007.44|6008.14|6007.44|6008.14|6007.44|6008.02|6007.32|2
1737434490000|2025-01-21 04:41:30|6008.02|6007.32|6007.77|6007.07|6008.02|6007.32|6007.77|6007.07|3
1737434520000|2025-01-21 04:42:00|6007.52|6006.82|6007.64|6006.94|6007.64|6006.94|6007.52|6006.82|4
1737434530000|2025-01-21 04:42:10|6007.52|6006.82|6007.52|6006.82|6007.77|6007.07|6007.52|6006.82|3
1737434540000|2025-01-21 04:42:20|6007.64|6006.94|6007.77|6007.07|6007.77|6007.07|6007.64|6006.94|5
1737434550000|2025-01-21 04:42:30|||||||||2
1737434560000|2025-01-21 04:42:40|6007.52|6006.82|6007.52|6006.82|6007.52|6006.82|6007.52|6006.82|7
1737434570000|2025-01-21 04:42:50|6007.39|6006.69|6007.39|6006.69|6007.39|6006.69|6007.39|6006.69|9
1737434580000|2025-01-21 04:43:00|6007.52|6006.82|6007.27|6006.57|6007.52|6006.82|6007.27|6006.57|1
1737434590000|2025-01-21 04:43:10|6007.02|6006.32|6007.02|6006.32|6007.02|6006.32|6007.02|6006.32|8
1737434600000|2025-01-21 04:43:20|6006.89|6006.19|6007.02|6006.32|6007.02|6006.32|6006.89|6006.19|3
1737434610000|2025-01-21 04:43:30|6007.14|6006.44|6007.14|6006.44|6007.14|6006.44|6007.14|6006.44|9
1737434620000|2025-01-21 04:43:40|6007.27|6006.57|6007.14|6006.44|6007.27|6006.57|6007.14|6006.44|8
1737434630000|2025-01-21 04:43:50|6007.27|6006.57|6007.27|6006.57|6007.27|6006.57|6007.27|6006.57|2
1737434640000|2025-01-21 04:44:00|||||||||2
1737434650000|2025-01-21 04:44:10|6007.39|6006.69|6007.27|6006.57|6007.39|6006.69|6007.27|6006.57|19
1737434660000|2025-01-21 04:44:20|6007.39|6006.69|6007.52|6006.82|6007.52|6006.82|6007.27|6006.57|8
1737434670000|2025-01-21 04:44:30|6007.77|6007.07|6007.77|6007.07|6007.77|6007.07|6007.77|6007.07|12
1737434680000|2025-01-21 04:44:40|6007.64|6006.94|6007.52|6006.82|6007.64|6006.94|6007.52|6006.82|7
1737434690000|2025-01-21 04:44:50|6007.39|6006.69|6007.39|6006.69|6007.39|6006.69|6007.39|6006.69|2
1737434700000|2025-01-21 04:45:00|6007.52|6006.82|6007.64|6006.94|6007.77|6007.07|6007.52|6006.82|3
1737434710000|2025-01-21 04:45:10|6007.52|6006.82|6007.27|6006.57|6007.52|6006.82|6007.27|6006.57|8
1737434720000|2025-01-21 04:45:20|||||||||3
1737434730000|2025-01-21 04:45:30|6007.14|6006.44|6007.14|6006.44|6007.27|6006.57|6007.02|6006.32|33
1737434740000|2025-01-21 04:45:40|6007.27|6006.57|6007.27|6006.57|6007.27|6006.57|6007.27|6006.57|3
1737434750000|2025-01-21 04:45:50|6007.02|6006.32|6007.27|6006.57|6007.27|6006.57|6007.02|6006.32|7
1737434760000|2025-01-21 04:46:00|6007.14|6006.44|6007.27|6006.57|6007.27|6006.57|6007.02|6006.32|5
1737434770000|2025-01-21 04:46:10|6007.39|6006.69|6007.39|6006.69|6007.39|6006.69|6007.39|6006.69|5
1737434780000|2025-01-21 04:46:20|6007.52|6006.82|6007.52|6006.82|6007.52|6006.82|6007.52|6006.82|0
1737434790000|2025-01-21 04:46:30|6007.39|6006.69|6007.39|6006.69|6007.39|6006.69|6007.39|6006.69|0
1737434800000|2025-01-21 04:46:40|6007.27|6006.57|6007.27|6006.57|6007.27|6006.57|6007.14|6006.44|5
1737434820000|2025-01-21 04:47:00|||||||||5
1737434830000|2025-01-21 04:47:10|6007.14|6006.44|6007.27|6006.57|6007.27|6006.57|6007.14|6006.44|1
1737434840000|2025-01-21 04:47:20|6007.02|6006.32|6007.02|6006.32|6007.02|6006.32|6007.02|6006.32|1
1737434850000|2025-01-21 04:47:30|6007.14|6006.44|6007.27|6006.57|6007.27|6006.57|6007.14|6006.44|1
1737434860000|2025-01-21 04:47:40|||||||||4
1737434870000|2025-01-21 04:47:50|6007.39|6006.69|6007.52|6006.82|6007.52|6006.82|6007.27|6006.57|9
1737434880000|2025-01-21 04:48:00|6007.39|6006.69|6007.52|6006.82|6007.52|6006.82|6007.39|6006.69|1
1737434900000|2025-01-21 04:48:20|6007.64|6006.94|6006.77|6006.07|6007.64|6006.94|6006.77|6006.07|25
1737434910000|2025-01-21 04:48:30|6007.02|6006.32|6007.27|6006.57|6007.27|6006.57|6007.02|6006.32|16
1737434920000|2025-01-21 04:48:40|||||||||1
1737434930000|2025-01-21 04:48:50|6007.39|6006.69|6007.27|6006.57|6007.39|6006.69|6007.27|6006.57|12
1737434940000|2025-01-21 04:49:00|6007.52|6006.82|6007.52|6006.82|6007.52|6006.82|6007.27|6006.57|5
1737434950000|2025-01-21 04:49:10|||||||||1
1737434960000|2025-01-21 04:49:20|6007.39|6006.69|6007.27|6006.57|6007.39|6006.69|6007.27|6006.57|4
1737434970000|2025-01-21 04:49:30|||||||||10
1737434980000|2025-01-21 04:49:40|6007.39|6006.69|6007.27|6006.57|6007.52|6006.82|6007.27|6006.57|13
1737434990000|2025-01-21 04:49:50|6007.52|6006.82|6007.52|6006.82|6007.52|6006.82|6007.39|6006.69|11
1737435000000|2025-01-21 04:50:00|6007.39|6006.69|6007.27|6006.57|6007.52|6006.82|6007.27|6006.57|27
1737435010000|2025-01-21 04:50:10|6007.52|6006.82|6007.77|6007.07|6007.77|6007.07|6007.52|6006.82|15
1737435020000|2025-01-21 04:50:20|6007.52|6006.82|6007.52|6006.82|6007.64|6006.94|6007.52|6006.82|20
1737435030000|2025-01-21 04:50:30|6007.64|6006.94|6007.64|6006.94|6007.64|6006.94|6007.64|6006.94|3
1737435040000|2025-01-21 04:50:40|6007.77|6007.07|6007.77|6007.07|6007.77|6007.07|6007.77|6007.07|1
1737435050000|2025-01-21 04:50:50|6008.02|6007.32|6008.27|6007.57|6008.27|6007.57|6008.02|6007.32|24
1737435060000|2025-01-21 04:51:00|6008.14|6007.44|6008.27|6007.57|6008.27|6007.57|6008.14|6007.44|6
1737435070000|2025-01-21 04:51:10|6008.14|6007.44|6008.14|6007.44|6008.14|6007.44|6008.14|6007.44|0
1737435080000|2025-01-21 04:51:20|6008.02|6007.32|6007.77|6007.07|6008.02|6007.32|6007.77|6007.07|9
1737435090000|2025-01-21 04:51:30|6007.89|6007.19|6007.77|6007.07|6008.02|6007.32|6007.77|6007.07|8
1737435100000|2025-01-21 04:51:40|6007.64|6006.94|6008.02|6007.32|6008.02|6007.32|6007.52|6006.82|16
1737435120000|2025-01-21 04:52:00|6007.89|6007.19|6007.89|6007.19|6007.89|6007.19|6007.89|6007.19|6
1737435130000|2025-01-21 04:52:10|6007.77|6007.07|6007.77|6007.07|6008.02|6007.32|6007.77|6007.07|5
1737435140000|2025-01-21 04:52:20|6007.89|6007.19|6008.02|6007.32|6008.02|6007.32|6007.89|6007.19|3
1737435150000|2025-01-21 04:52:30|6008.14|6007.44|6008.27|6007.57|6008.27|6007.57|6008.02|6007.32|9
1737435160000|2025-01-21 04:52:40|6008.14|6007.44|6008.27|6007.57|6008.27|6007.57|6008.14|6007.44|6
1737435170000|2025-01-21 04:52:50|6008.14|6007.44|6008.27|6007.57|6008.27|6007.57|6008.14|6007.44|7
1737435180000|2025-01-21 04:53:00|6008.14|6007.44|6008.52|6007.82|6008.52|6007.82|6008.14|6007.44|29
1737435190000|2025-01-21 04:53:10|6008.39|6007.69|6008.52|6007.82|6008.52|6007.82|6008.39|6007.69|38
1737435200000|2025-01-21 04:53:20|6008.64|6007.94|6008.52|6007.82|6008.64|6007.94|6008.52|6007.82|12
1737435210000|2025-01-21 04:53:30|6008.27|6007.57|6008.27|6007.57|6008.27|6007.57|6008.27|6007.57|27
1737435220000|2025-01-21 04:53:40|6008.52|6007.82|6008.52|6007.82|6008.52|6007.82|6008.52|6007.82|15
1737435230000|2025-01-21 04:53:50|6008.39|6007.69|6008.77|6008.07|6009.02|6008.32|6008.39|6007.69|40
1737435240000|2025-01-21 04:54:00|||||||||19
1737435250000|2025-01-21 04:54:10|||||||||5
1737435260000|2025-01-21 04:54:20|6008.89|6008.19|6009.02|6008.32|6009.02|6008.32|6008.89|6008.19|36
1737435270000|2025-01-21 04:54:30|6008.89|6008.19|6009.02|6008.32|6009.02|6008.32|6008.89|6008.19|9
1737435280000|2025-01-21 04:54:40|6008.02|6007.32|6008.02|6007.32|6008.02|6007.32|6007.77|6007.07|52
1737435290000|2025-01-21 04:54:50|6007.89|6007.19|6007.77|6007.07|6008.02|6007.32|6007.77|6007.07|7
1737435300000|2025-01-21 04:55:00|6007.89|6007.19|6007.27|6006.57|6007.89|6007.19|6007.27|6006.57|11
1737435310000|2025-01-21 04:55:10|6007.39|6006.69|6007.27|6006.57|6007.39|6006.69|6007.27|6006.57|5
1737435320000|2025-01-21 04:55:20|6007.14|6006.44|6007.14|6006.44|6007.14|6006.44|6007.02|6006.32|9
1737435330000|2025-01-21 04:55:30|6007.02|6006.32|6006.77|6006.07|6007.02|6006.32|6006.77|6006.07|17
1737435340000|2025-01-21 04:55:40|6006.89|6006.19|6007.02|6006.32|6007.14|6006.44|6006.77|6006.07|2
1737435350000|2025-01-21 04:55:50|6007.14|6006.44|6007.27|6006.57|6007.27|6006.57|6007.14|6006.44|0
1737435360000|2025-01-21 04:56:00|6007.14|6006.44|6007.14|6006.44|6007.14|6006.44|6007.14|6006.44|6
1737435370000|2025-01-21 04:56:10|6007.02|6006.32|6006.89|6006.19|6007.02|6006.32|6006.77|6006.07|12
1737435380000|2025-01-21 04:56:20|6007.02|6006.32|6006.14|6005.44|6007.02|6006.32|6006.14|6005.44|56
1737435390000|2025-01-21 04:56:30|6006.02|6005.32|6006.02|6005.32|6006.27|6005.57|6006.02|6005.32|21
1737435400000|2025-01-21 04:56:40|6005.89|6005.19|6006.02|6005.32|6006.02|6005.32|6005.89|6005.19|11
1737435410000|2025-01-21 04:56:50|6005.89|6005.19|6006.27|6005.57|6006.27|6005.57|6005.77|6005.07|11
1737435420000|2025-01-21 04:57:00|6006.14|6005.44|6005.89|6005.19|6006.14|6005.44|6005.77|6005.07|5
1737435430000|2025-01-21 04:57:10|6006.02|6005.32|6005.77|6005.07|6006.02|6005.32|6005.77|6005.07|1
1737435440000|2025-01-21 04:57:20|6005.89|6005.19|6005.64|6004.94|6005.89|6005.19|6005.64|6004.94|20
1737435450000|2025-01-21 04:57:30|6005.77|6005.07|6005.77|6005.07|6005.77|6005.07|6005.52|6004.82|40
1737435460000|2025-01-21 04:57:40|6005.64|6004.94|6006.14|6005.44|6006.27|6005.57|6005.64|6004.94|31
1737435470000|2025-01-21 04:57:50|6006.02|6005.32|6005.52|6004.82|6006.02|6005.32|6005.39|6004.69|5
1737435480000|2025-01-21 04:58:00|6005.77|6005.07|6005.77|6005.07|6005.89|6005.19|6005.77|6005.07|15
1737435490000|2025-01-21 04:58:10|6005.89|6005.19|6005.89|6005.19|6005.89|6005.19|6005.89|6005.19|8
1737435500000|2025-01-21 04:58:20|6005.77|6005.07|6005.77|6005.07|6005.77|6005.07|6005.77|6005.07|0
1737435510000|2025-01-21 04:58:30|6005.89|6005.19|6006.02|6005.32|6006.02|6005.32|6005.89|6005.19|8
1737435520000|2025-01-21 04:58:40|6005.89|6005.19|6006.02|6005.32|6006.02|6005.32|6005.89|6005.19|0
1737435530000|2025-01-21 04:58:50|6006.39|6005.69|6006.14|6005.44|6006.39|6005.69|6006.14|6005.44|20
1737435540000|2025-01-21 04:59:00|6006.27|6005.57|6006.27|6005.57|6006.27|6005.57|6006.27|6005.57|3
1737435550000|2025-01-21 04:59:10|6006.52|6005.82|6006.39|6005.69|6006.52|6005.82|6006.39|6005.69|7
1737435560000|2025-01-21 04:59:20|6006.27|6005.57|6006.27|6005.57|6006.27|6005.57|6006.27|6005.57|0
1737435570000|2025-01-21 04:59:30|6006.52|6005.82|6006.39|6005.69|6006.52|6005.82|6006.39|6005.69|3
1737435580000|2025-01-21 04:59:40|6006.27|6005.57|6006.27|6005.57|6006.52|6005.82|6006.27|6005.57|11
1737435590000|2025-01-21 04:59:50|6006.14|6005.44|6006.27|6005.57|6006.27|6005.57|6006.14|6005.44|5
1737435600000|2025-01-21 05:00:00|6006.39|6005.69|6006.52|6005.82|6006.77|6006.07|6006.39|6005.69|22
1737435610000|2025-01-21 05:00:10|6006.64|6005.94|6006.64|6005.94|6006.64|6005.94|6006.64|6005.94|6
1737435620000|2025-01-21 05:00:20|6006.77|6006.07|6006.64|6005.94|6006.77|6006.07|6006.64|6005.94|2
1737435630000|2025-01-21 05:00:30|6006.77|6006.07|6007.02|6006.32|6007.02|6006.32|6006.77|6006.07|5
1737435640000|2025-01-21 05:00:40|6007.14|6006.44|6007.14|6006.44|6007.14|6006.44|6007.02|6006.32|16
1737435650000|2025-01-21 05:00:50|6007.02|6006.32|6007.27|6006.57|6007.27|6006.57|6007.02|6006.32|7
1737435660000|2025-01-21 05:01:00|6007.14|6006.44|6007.77|6007.07|6008.02|6007.32|6007.02|6006.32|42
1737435680000|2025-01-21 05:01:20|6007.89|6007.19|6008.14|6007.44|6008.14|6007.44|6007.89|6007.19|16
1737435690000|2025-01-21 05:01:30|6008.27|6007.57|6008.27|6007.57|6008.27|6007.57|6008.14|6007.44|5
1737435700000|2025-01-21 05:01:40|6008.39|6007.69|6008.27|6007.57|6008.39|6007.69|6008.27|6007.57|10
1737435720000|2025-01-21 05:02:00|6008.39|6007.69|6008.14|6007.44|6008.52|6007.82|6008.14|6007.44|36
1737435730000|2025-01-21 05:02:10|6008.02|6007.32|6008.27|6007.57|6008.27|6007.57|6008.02|6007.32|18
1737435740000|2025-01-21 05:02:20|6008.02|6007.32|6007.77|6007.07|6008.02|6007.32|6007.77|6007.07|32
1737435750000|2025-01-21 05:02:30|6007.89|6007.19|6008.02|6007.32|6008.02|6007.32|6007.77|6007.07|6
1737435760000|2025-01-21 05:02:40|6007.89|6007.19|6008.02|6007.32|6008.02|6007.32|6007.89|6007.19|2
1737435770000|2025-01-21 05:02:50|6008.27|6007.57|6008.02|6007.32|6008.27|6007.57|6008.02|6007.32|5
1737435780000|2025-01-21 05:03:00|6008.14|6007.44|6008.02|6007.32|6008.14|6007.44|6007.89|6007.19|9
1737435790000|2025-01-21 05:03:10|6007.89|6007.19|6008.27|6007.57|6008.27|6007.57|6007.89|6007.19|9
1737435800000|2025-01-21 05:03:20|6008.14|6007.44|6008.02|6007.32|6008.14|6007.44|6008.02|6007.32|4
1737435810000|2025-01-21 05:03:30|6007.89|6007.19|6007.77|6007.07|6007.89|6007.19|6007.77|6007.07|3
1737435820000|2025-01-21 05:03:40|||||||||1
1737435830000|2025-01-21 05:03:50|6007.52|6006.82|6007.27|6006.57|6007.52|6006.82|6007.27|6006.57|16
1737435840000|2025-01-21 05:04:00|6007.14|6006.44|6006.89|6006.19|6007.14|6006.44|6006.89|6006.19|10
1737435850000|2025-01-21 05:04:10|6006.77|6006.07|6006.77|6006.07|6006.89|6006.19|6006.77|6006.07|7
1737435860000|2025-01-21 05:04:20|6006.89|6006.19|6007.02|6006.32|6007.02|6006.32|6006.89|6006.19|1
1737435870000|2025-01-21 05:04:30|6006.89|6006.19|6007.02|6006.32|6007.02|6006.32|6006.77|6006.07|10
1737435880000|2025-01-21 05:04:40|6007.27|6006.57|6007.02|6006.32|6007.27|6006.57|6007.02|6006.32|4
1737435890000|2025-01-21 05:04:50|6007.14|6006.44|6007.02|6006.32|6007.14|6006.44|6007.02|6006.32|0
1737435900000|2025-01-21 05:05:00|6006.89|6006.19|6007.39|6006.69|6007.39|6006.69|6006.89|6006.19|28
1737435910000|2025-01-21 05:05:10|6007.52|6006.82|6007.27|6006.57|6007.52|6006.82|6007.02|6006.32|17
1737435920000|2025-01-21 05:05:20|6007.52|6006.82|6007.27|6006.57|6007.52|6006.82|6007.02|6006.32|24
1737435930000|2025-01-21 05:05:30|6007.14|6006.44|6007.27|6006.57|6007.27|6006.57|6007.14|6006.44|0
1737435940000|2025-01-21 05:05:40|6007.39|6006.69|6007.39|6006.69|6007.52|6006.82|6007.39|6006.69|4
1737435950000|2025-01-21 05:05:50|6007.27|6006.57|6007.52|6006.82|6007.52|6006.82|6007.27|6006.57|2
1737435960000|2025-01-21 05:06:00|6007.27|6006.57|6007.02|6006.32|6007.27|6006.57|6007.02|6006.32|3
1737435970000|2025-01-21 05:06:10|6007.14|6006.44|6007.02|6006.32|6007.27|6006.57|6007.02|6006.32|8
1737435990000|2025-01-21 05:06:30|6007.14|6006.44|6007.27|6006.57|6007.27|6006.57|6007.02|6006.32|6
1737436000000|2025-01-21 05:06:40|6007.39|6006.69|6007.39|6006.69|6007.52|6006.82|6007.27|6006.57|2
1737436010000|2025-01-21 05:06:50|6007.27|6006.57|6007.02|6006.32|6007.27|6006.57|6007.02|6006.32|3
1737436020000|2025-01-21 05:07:00|6007.14|6006.44|6007.27|6006.57|6007.27|6006.57|6007.02|6006.32|4
1737436030000|2025-01-21 05:07:10|6007.64|6006.94|6008.02|6007.32|6008.14|6007.44|6007.52|6006.82|21
1737436040000|2025-01-21 05:07:20|6008.14|6007.44|6008.02|6007.32|6008.27|6007.57|6008.02|6007.32|32
1737436050000|2025-01-21 05:07:30|6008.14|6007.44|6007.77|6007.07|6008.14|6007.44|6007.77|6007.07|1
1737436060000|2025-01-21 05:07:40|6007.89|6007.19|6008.02|6007.32|6008.02|6007.32|6007.77|6007.07|2
1737436070000|2025-01-21 05:07:50|6007.89|6007.19|6007.77|6007.07|6007.89|6007.19|6007.52|6006.82|11
1737436080000|2025-01-21 05:08:00|||||||||5
1737436090000|2025-01-21 05:08:10|6007.64|6006.94|6007.27|6006.57|6007.77|6007.07|6007.27|6006.57|6
1737436100000|2025-01-21 05:08:20|6007.39|6006.69|6007.02|6006.32|6007.39|6006.69|6007.02|6006.32|15
1737436110000|2025-01-21 05:08:30|6007.27|6006.57|6007.27|6006.57|6007.27|6006.57|6007.27|6006.57|4
1737436130000|2025-01-21 05:08:50|6007.52|6006.82|6007.64|6006.94|6007.64|6006.94|6007.52|6006.82|9
1737436140000|2025-01-21 05:09:00|6007.77|6007.07|6007.39|6006.69|6007.77|6007.07|6007.39|6006.69|3
1737436150000|2025-01-21 05:09:10|6007.52|6006.82|6007.27|6006.57|6007.52|6006.82|6007.27|6006.57|15
1737436160000|2025-01-21 05:09:20|6007.39|6006.69|6007.52|6006.82|6007.52|6006.82|6007.27|6006.57|5
1737436170000|2025-01-21 05:09:30|6007.64|6006.94|6007.64|6006.94|6007.64|6006.94|6007.64|6006.94|3
1737436180000|2025-01-21 05:09:40|6007.77|6007.07|6007.64|6006.94|6007.77|6007.07|6007.64|6006.94|1
1737436190000|2025-01-21 05:09:50|6007.77|6007.07|6007.77|6007.07|6007.77|6007.07|6007.77|6007.07|1
1737436200000|2025-01-21 05:10:00|6007.89|6007.19|6007.77|6007.07|6008.02|6007.32|6007.77|6007.07|6
1737436210000|2025-01-21 05:10:10|6007.89|6007.19|6007.89|6007.19|6007.89|6007.19|6007.89|6007.19|3
1737436220000|2025-01-21 05:10:20|6007.77|6007.07|6007.77|6007.07|6008.02|6007.32|6007.77|6007.07|5
1737436230000|2025-01-21 05:10:30|||||||||8
1737436240000|2025-01-21 05:10:40|6007.89|6007.19|6007.89|6007.19|6007.89|6007.19|6007.77|6007.07|6
1737436250000|2025-01-21 05:10:50|6007.77|6007.07|6006.89|6006.19|6007.77|6007.07|6006.77|6006.07|47
1737436260000|2025-01-21 05:11:00|6006.77|6006.07|6006.77|6006.07|6006.77|6006.07|6006.77|6006.07|6
1737436270000|2025-01-21 05:11:10|6006.89|6006.19|6006.77|6006.07|6007.02|6006.32|6006.77|6006.07|3
1737436280000|2025-01-21 05:11:20|6006.89|6006.19|6006.77|6006.07|6006.89|6006.19|6006.77|6006.07|3
1737436290000|2025-01-21 05:11:30|6006.64|6005.94|6006.77|6006.07|6006.77|6006.07|6006.52|6005.82|16
1737436300000|2025-01-21 05:11:40|6006.89|6006.19|6007.02|6006.32|6007.02|6006.32|6006.89|6006.19|6
1737436310000|2025-01-21 05:11:50|6006.77|6006.07|6007.02|6006.32|6007.02|6006.32|6006.77|6006.07|6
1737436320000|2025-01-21 05:12:00|6006.89|6006.19|6006.39|6005.69|6007.02|6006.32|6006.39|6005.69|41
1737436330000|2025-01-21 05:12:10|6006.27|6005.57|6006.02|6005.32|6006.27|6005.57|6005.89|6005.19|9
1737436340000|2025-01-21 05:12:20|6006.14|6005.44|6006.02|6005.32|6006.27|6005.57|6006.02|6005.32|16
1737436350000|2025-01-21 05:12:30|6006.14|6005.44|6006.02|6005.32|6006.14|6005.44|6006.02|6005.32|1
1737436370000|2025-01-21 05:12:50|6005.89|6005.19|6006.02|6005.32|6006.02|6005.32|6005.89|6005.19|10
1737436380000|2025-01-21 05:13:00|6005.89|6005.19|6006.27|6005.57|6006.27|6005.57|6005.89|6005.19|19
1737436390000|2025-01-21 05:13:10|6006.14|6005.44|6006.14|6005.44|6006.27|6005.57|6006.02|6005.32|6
1737436400000|2025-01-21 05:13:20|6006.27|6005.57|6006.39|6005.69|6006.39|6005.69|6006.27|6005.57|1
1737436410000|2025-01-21 05:13:30|6006.52|6005.82|6006.27|6005.57|6006.52|6005.82|6006.27|6005.57|5
1737436420000|2025-01-21 05:13:40|6006.39|6005.69|6006.52|6005.82|6006.52|6005.82|6006.27|6005.57|3
1737436430000|2025-01-21 05:13:50|6006.39|6005.69|6006.52|6005.82|6006.52|6005.82|6006.39|6005.69|0
1737436440000|2025-01-21 05:14:00|||||||||7
1737436450000|2025-01-21 05:14:10|6006.27|6005.57|6006.39|6005.69|6006.52|6005.82|6006.27|6005.57|8
1737436460000|2025-01-21 05:14:20|6006.52|6005.82|6006.52|6005.82|6006.52|6005.82|6006.27|6005.57|10
1737436480000|2025-01-21 05:14:40|6006.39|6005.69|6006.39|6005.69|6006.39|6005.69|6006.39|6005.69|1
1737436500000|2025-01-21 05:15:00|6006.52|6005.82|6006.27|6005.57|6006.52|6005.82|6006.27|6005.57|8
1737436510000|2025-01-21 05:15:10|6006.02|6005.32|6006.27|6005.57|6006.27|6005.57|6006.02|6005.32|10
1737436520000|2025-01-21 05:15:20|6006.14|6005.44|6006.27|6005.57|6006.27|6005.57|6006.14|6005.44|2
1737436530000|2025-01-21 05:15:30|6006.14|6005.44|6006.02|6005.32|6006.27|6005.57|6006.02|6005.32|2
1737436540000|2025-01-21 05:15:40|6006.14|6005.44|6006.27|6005.57|6006.27|6005.57|6006.02|6005.32|2
1737436550000|2025-01-21 05:15:50|6006.14|6005.44|6006.14|6005.44|6006.14|6005.44|6006.02|6005.32|4
1737436560000|2025-01-21 05:16:00|6006.27|6005.57|6006.14|6005.44|6006.27|6005.57|6006.02|6005.32|1
1737436570000|2025-01-21 05:16:10|6006.02|6005.32|6006.27|6005.57|6006.27|6005.57|6006.02|6005.32|9
1737436580000|2025-01-21 05:16:20|6006.52|6005.82|6006.27|6005.57|6006.52|6005.82|6006.27|6005.57|3
1737436590000|2025-01-21 05:16:30|||||||||3
1737436600000|2025-01-21 05:16:40|6006.39|6005.69|6006.27|6005.57|6006.39|6005.69|6006.27|6005.57|6
1737436610000|2025-01-21 05:16:50|6006.14|6005.44|6006.02|6005.32|6006.27|6005.57|6006.02|6005.32|9
1737436620000|2025-01-21 05:17:00|6005.89|6005.19|6005.89|6005.19|6006.02|6005.32|6005.89|6005.19|8
1737436630000|2025-01-21 05:17:10|6006.02|6005.32|6006.27|6005.57|6006.27|6005.57|6006.02|6005.32|0
1737436640000|2025-01-21 05:17:20|6006.14|6005.44|6006.02|6005.32|6006.14|6005.44|6005.89|6005.19|3
1737436650000|2025-01-21 05:17:30|||||||||8
1737436660000|2025-01-21 05:17:40|6006.14|6005.44|6006.27|6005.57|6006.27|6005.57|6006.14|6005.44|7
1737436670000|2025-01-21 05:17:50|6006.14|6005.44|6006.27|6005.57|6006.27|6005.57|6006.02|6005.32|3
1737436680000|2025-01-21 05:18:00|6006.14|6005.44|6006.39|6005.69|6006.52|6005.82|6006.14|6005.44|8
1737436690000|2025-01-21 05:18:10|6006.52|6005.82|6006.27|6005.57|6006.52|6005.82|6006.27|6005.57|5
1737436700000|2025-01-21 05:18:20|6006.39|6005.69|6006.39|6005.69|6006.39|6005.69|6006.39|6005.69|0
1737436710000|2025-01-21 05:18:30|6006.52|6005.82|6006.77|6006.07|6007.02|6006.32|6006.52|6005.82|26
1737436720000|2025-01-21 05:18:40|6006.52|6005.82|6006.52|6005.82|6006.64|6005.94|6006.52|6005.82|8
1737436730000|2025-01-21 05:18:50|6006.39|6005.69|6006.52|6005.82|6006.52|6005.82|6006.27|6005.57|8
1737436740000|2025-01-21 05:19:00|||||||||2
1737436750000|2025-01-21 05:19:10|6006.64|6005.94|6006.52|6005.82|6006.77|6006.07|6006.52|6005.82|3
1737436760000|2025-01-21 05:19:20|6006.39|6005.69|6006.27|6005.57|6006.39|6005.69|6006.27|6005.57|4
1737436770000|2025-01-21 05:19:30|6006.14|6005.44|6006.14|6005.44|6006.14|6005.44|6006.14|6005.44|1
1737436780000|2025-01-21 05:19:40|6006.02|6005.32|6005.77|6005.07|6006.02|6005.32|6005.77|6005.07|10
1737436790000|2025-01-21 05:19:50|||||||||4
1737436800000|2025-01-21 05:20:00|6005.64|6004.94|6005.64|6004.94|6005.64|6004.94|6005.52|6004.82|15
1737436810000|2025-01-21 05:20:10|6005.52|6004.82|6005.64|6004.94|6005.64|6004.94|6005.52|6004.82|9
1737436820000|2025-01-21 05:20:20|6005.77|6005.07|6005.77|6005.07|6005.77|6005.07|6005.52|6004.82|8
1737436840000|2025-01-21 05:20:40|6005.89|6005.19|6006.27|6005.57|6006.27|6005.57|6005.89|6005.19|8
1737436850000|2025-01-21 05:20:50|6006.52|6005.82|6006.52|6005.82|6006.52|6005.82|6006.52|6005.82|11
1737436860000|2025-01-21 05:21:00|6006.64|6005.94|6006.64|6005.94|6006.64|6005.94|6006.64|6005.94|3
1737436870000|2025-01-21 05:21:10|6006.77|6006.07|6006.64|6005.94|6006.77|6006.07|6006.52|6005.82|3
1737436880000|2025-01-21 05:21:20|6006.52|6005.82|6006.02|6005.32|6006.52|6005.82|6006.02|6005.32|19
1737436890000|2025-01-21 05:21:30|6005.89|6005.19|6006.14|6005.44|6006.14|6005.44|6005.77|6005.07|4
1737436900000|2025-01-21 05:21:40|6006.27|6005.57|6006.02|6005.32|6006.27|6005.57|6006.02|6005.32|1
1737436910000|2025-01-21 05:21:50|||||||||13
1737436920000|2025-01-21 05:22:00|6006.27|6005.57|6006.52|6005.82|6006.52|6005.82|6006.27|6005.57|7
1737436930000|2025-01-21 05:22:10|6006.39|6005.69|6006.39|6005.69|6006.52|6005.82|6006.27|6005.57|13
1737436940000|2025-01-21 05:22:20|6006.52|6005.82|6006.77|6006.07|6006.77|6006.07|6006.52|6005.82|13
1737436950000|2025-01-21 05:22:30|6007.02|6006.32|6007.02|6006.32|6007.02|6006.32|6007.02|6006.32|28
1737436960000|2025-01-21 05:22:40|6007.14|6006.44|6007.02|6006.32|6007.27|6006.57|6007.02|6006.32|19
1737436970000|2025-01-21 05:22:50|6006.77|6006.07|6007.02|6006.32|6007.02|6006.32|6006.77|6006.07|19
1737436980000|2025-01-21 05:23:00|6007.14|6006.44|6007.27|6006.57|6007.27|6006.57|6007.14|6006.44|13
1737436990000|2025-01-21 05:23:10|||||||||1
1737437000000|2025-01-21 05:23:20|6007.02|6006.32|6007.02|6006.32|6007.14|6006.44|6007.02|6006.32|11
1737437010000|2025-01-21 05:23:30|6007.14|6006.44|6007.27|6006.57|6007.27|6006.57|6007.02|6006.32|11
1737437020000|2025-01-21 05:23:40|6007.39|6006.69|6007.39|6006.69|6007.52|6006.82|6007.27|6006.57|23
1737437030000|2025-01-21 05:23:50|6007.27|6006.57|6007.27|6006.57|6007.27|6006.57|6007.14|6006.44|18
1737437040000|2025-01-21 05:24:00|6007.02|6006.32|6006.52|6005.82|6007.02|6006.32|6006.52|6005.82|36
1737437050000|2025-01-21 05:24:10|6006.64|6005.94|6007.02|6006.32|6007.02|6006.32|6006.64|6005.94|21
1737437060000|2025-01-21 05:24:20|6006.89|6006.19|6007.02|6006.32|6007.02|6006.32|6006.89|6006.19|3
1737437070000|2025-01-21 05:24:30|||||||||1
1737437080000|2025-01-21 05:24:40|6007.14|6006.44|6007.27|6006.57|6007.39|6006.69|6007.14|6006.44|28
1737437090000|2025-01-21 05:24:50|6007.39|6006.69|6007.27|6006.57|6007.39|6006.69|6007.27|6006.57|50
1737437100000|2025-01-21 05:25:00|6007.02|6006.32|6007.02|6006.32|6007.02|6006.32|6007.02|6006.32|6
1737437110000|2025-01-21 05:25:10|6007.14|6006.44|6007.02|6006.32|6007.27|6006.57|6007.02|6006.32|3
1737437120000|2025-01-21 05:25:20|6006.52|6005.82|6006.52|6005.82|6006.52|6005.82|6006.52|6005.82|11
1737437140000|2025-01-21 05:25:40|6006.14|6005.44|6006.02|6005.32|6006.27|6005.57|6006.02|6005.32|22
1737437160000|2025-01-21 05:26:00|6006.14|6005.44|6006.27|6005.57|6006.27|6005.57|6006.14|6005.44|5
1737437170000|2025-01-21 05:26:10|||||||||1
1737437200000|2025-01-21 05:26:40|||||||||3
1737437210000|2025-01-21 05:26:50|6006.39|6005.69|6006.02|6005.32|6006.39|6005.69|6006.02|6005.32|22
1737437230000|2025-01-21 05:27:10|6006.14|6005.44|6006.02|6005.32|6006.14|6005.44|6006.02|6005.32|7
1737437240000|2025-01-21 05:27:20|6006.14|6005.44|6006.02|6005.32|6006.14|6005.44|6006.02|6005.32|10
1737437250000|2025-01-21 05:27:30|6006.27|6005.57|6006.27|6005.57|6006.27|6005.57|6006.27|6005.57|3
1737437280000|2025-01-21 05:28:00|6006.02|6005.32|6006.14|6005.44|6006.14|6005.44|6006.02|6005.32|14
1737437290000|2025-01-21 05:28:10|6006.02|6005.32|6006.64|6005.94|6006.64|6005.94|6006.02|6005.32|9
1737437300000|2025-01-21 05:28:20|6006.52|6005.82|6006.52|6005.82|6006.52|6005.82|6006.27|6005.57|8
1737437310000|2025-01-21 05:28:30|6006.39|6005.69|6006.27|6005.57|6006.39|6005.69|6006.27|6005.57|6
1737437320000|2025-01-21 05:28:40|6006.39|6005.69|6006.52|6005.82|6006.52|6005.82|6006.39|6005.69|5
1737437330000|2025-01-21 05:28:50|6006.39|6005.69|6006.39|6005.69|6006.52|6005.82|6006.39|6005.69|1
1737437340000|2025-01-21 05:29:00|6006.52|6005.82|6006.27|6005.57|6006.52|6005.82|6006.27|6005.57|10
1737437350000|2025-01-21 05:29:10|6006.39|6005.69|6006.52|6005.82|6006.52|6005.82|6006.39|6005.69|6
1737437370000|2025-01-21 05:29:30|6006.39|6005.69|6006.52|6005.82|6006.52|6005.82|6006.27|6005.57|2
1737437380000|2025-01-21 05:29:40|||||||||6
1737437390000|2025-01-21 05:29:50|6006.39|6005.69|6006.39|6005.69|6006.52|6005.82|6006.27|6005.57|6
1737437400000|2025-01-21 05:30:00|6006.52|6005.82|6006.27|6005.57|6006.52|6005.82|6006.27|6005.57|8
1737437410000|2025-01-21 05:30:10|6006.39|6005.69|6006.39|6005.69|6006.39|6005.69|6006.39|6005.69|1
1737437420000|2025-01-21 05:30:20|6006.52|6005.82|6006.52|6005.82|6006.52|6005.82|6006.39|6005.69|4
1737437430000|2025-01-21 05:30:30|6006.64|6005.94|6006.52|6005.82|6006.64|6005.94|6006.52|6005.82|2
1737437440000|2025-01-21 05:30:40|6006.64|6005.94|6006.52|6005.82|6006.77|6006.07|6006.52|6005.82|7
1737437450000|2025-01-21 05:30:50|6006.27|6005.57|6006.27|6005.57|6006.27|6005.57|6006.27|6005.57|2
1737437460000|2025-01-21 05:31:00|6005.64|6004.94|6005.39|6004.69|6005.64|6004.94|6005.27|6004.57|44
1737437470000|2025-01-21 05:31:10|6005.27|6004.57|6005.27|6004.57|6005.27|6004.57|6005.27|6004.57|5
1737437480000|2025-01-21 05:31:20|6005.14|6004.44|6004.52|6003.82|6005.27|6004.57|6004.52|6003.82|92
1737437490000|2025-01-21 05:31:30|6004.77|6004.07|6003.27|6002.57|6004.77|6004.07|6003.27|6002.57|128
1737437500000|2025-01-21 05:31:40|6003.52|6002.82|6003.27|6002.57|6003.52|6002.82|6002.89|6002.19|57
1737437510000|2025-01-21 05:31:50|6003.52|6002.82|6003.02|6002.32|6003.52|6002.82|6003.02|6002.32|20
1737437520000|2025-01-21 05:32:00|6002.89|6002.19|6002.52|6001.82|6002.89|6002.19|6002.27|6001.57|100
1737437530000|2025-01-21 05:32:10|6002.64|6001.94|6003.02|6002.32|6003.02|6002.32|6002.52|6001.82|18
1737437540000|2025-01-21 05:32:20|6002.89|6002.19|6002.39|6001.69|6002.89|6002.19|6002.39|6001.69|28
1737437550000|2025-01-21 05:32:30|6002.52|6001.82|6002.64|6001.94|6002.77|6002.07|6002.52|6001.82|17
1737437560000|2025-01-21 05:32:40|6002.77|6002.07|6002.77|6002.07|6002.89|6002.19|6002.77|6002.07|10
1737437570000|2025-01-21 05:32:50|6002.89|6002.19|6003.02|6002.32|6003.27|6002.57|6002.89|6002.19|19
1737437580000|2025-01-21 05:33:00|6002.89|6002.19|6003.27|6002.57|6003.27|6002.57|6002.89|6002.19|16
1737437590000|2025-01-21 05:33:10|6003.14|6002.44|6002.27|6001.57|6003.14|6002.44|6002.27|6001.57|31
1737437600000|2025-01-21 05:33:20|6002.52|6001.82|6002.64|6001.94|6002.77|6002.07|6002.39|6001.69|34
1737437610000|2025-01-21 05:33:30|6002.77|6002.07|6002.02|6001.32|6002.77|6002.07|6002.02|6001.32|34
1737437620000|2025-01-21 05:33:40|6002.14|6001.44|6002.27|6001.57|6002.27|6001.57|6002.02|6001.32|12
1737437630000|2025-01-21 05:33:50|6002.52|6001.82|6002.02|6001.32|6002.52|6001.82|6002.02|6001.32|18
1737437640000|2025-01-21 05:34:00|6002.14|6001.44|6002.77|6002.07|6002.77|6002.07|6002.14|6001.44|35
1737437650000|2025-01-21 05:34:10|6002.64|6001.94|6002.52|6001.82|6002.77|6002.07|6002.52|6001.82|5
1737437660000|2025-01-21 05:34:20|6002.64|6001.94|6002.27|6001.57|6002.77|6002.07|6002.27|6001.57|20
1737437670000|2025-01-21 05:34:30|6002.14|6001.44|6002.27|6001.57|6002.27|6001.57|6002.14|6001.44|20
1737437680000|2025-01-21 05:34:40|6002.02|6001.32|6001.52|6000.82|6002.02|6001.32|6001.52|6000.82|65
1737437690000|2025-01-21 05:34:50|6001.39|6000.69|6001.52|6000.82|6001.52|6000.82|6001.27|6000.57|25
1737437700000|2025-01-21 05:35:00|6001.64|6000.94|6001.64|6000.94|6001.77|6001.07|6001.64|6000.94|5
1737437710000|2025-01-21 05:35:10|6001.77|6001.07|6001.27|6000.57|6001.77|6001.07|6001.27|6000.57|25
1737437720000|2025-01-21 05:35:20|6001.52|6000.82|6001.27|6000.57|6001.77|6001.07|6001.02|6000.32|31
1737437730000|2025-01-21 05:35:30|6001.52|6000.82|6001.52|6000.82|6001.52|6000.82|6001.14|6000.44|66
1737437740000|2025-01-21 05:35:40|6002.02|6001.32|6003.02|6002.32|6003.02|6002.32|6002.02|6001.32|56
1737437750000|2025-01-21 05:35:50|6003.27|6002.57|6003.52|6002.82|6003.64|6002.94|6003.27|6002.57|22
1737437760000|2025-01-21 05:36:00|6003.64|6002.94|6003.89|6003.19|6004.02|6003.32|6003.52|6002.82|42
1737437770000|2025-01-21 05:36:10|6003.77|6003.07|6004.02|6003.32|6004.02|6003.32|6003.77|6003.07|13
1737437780000|2025-01-21 05:36:20|6003.89|6003.19|6003.77|6003.07|6003.89|6003.19|6003.77|6003.07|31
1737437790000|2025-01-21 05:36:30|6003.64|6002.94|6004.27|6003.57|6004.27|6003.57|6003.64|6002.94|9
1737437800000|2025-01-21 05:36:40|6004.52|6003.82|6004.77|6004.07|6004.77|6004.07|6004.52|6003.82|69
1737437810000|2025-01-21 05:36:50|6004.89|6004.19|6004.64|6003.94|6004.89|6004.19|6004.27|6003.57|34
1737437820000|2025-01-21 05:37:00|6004.77|6004.07|6004.64|6003.94|6004.89|6004.19|6004.52|6003.82|14
1737437830000|2025-01-21 05:37:10|6004.77|6004.07|6004.52|6003.82|6004.77|6004.07|6004.52|6003.82|3
1737437840000|2025-01-21 05:37:20|6004.64|6003.94|6004.52|6003.82|6004.64|6003.94|6004.52|6003.82|8
1737437860000|2025-01-21 05:37:40|6004.64|6003.94|6004.52|6003.82|6004.77|6004.07|6004.52|6003.82|12
1737437870000|2025-01-21 05:37:50|6004.64|6003.94|6004.77|6004.07|6004.77|6004.07|6004.52|6003.82|13
1737437880000|2025-01-21 05:38:00|6005.02|6004.32|6005.27|6004.57|6005.27|6004.57|6005.02|6004.32|10
1737437890000|2025-01-21 05:38:10|6005.39|6004.69|6005.27|6004.57|6005.52|6004.82|6005.27|6004.57|20
1737437900000|2025-01-21 05:38:20|6005.39|6004.69|6005.77|6005.07|6005.77|6005.07|6005.27|6004.57|7
1737437910000|2025-01-21 05:38:30|6005.64|6004.94|6005.77|6005.07|6005.77|6005.07|6005.52|6004.82|13
1737437920000|2025-01-21 05:38:40|6005.52|6004.82|6005.27|6004.57|6005.52|6004.82|6005.27|6004.57|11
1737437930000|2025-01-21 05:38:50|6005.39|6004.69|6005.27|6004.57|6005.39|6004.69|6005.14|6004.44|17
1737437940000|2025-01-21 05:39:00|6005.14|6004.44|6005.52|6004.82|6005.52|6004.82|6005.14|6004.44|1
1737437950000|2025-01-21 05:39:10|6005.77|6005.07|6006.02|6005.32|6006.27|6005.57|6005.77|6005.07|55
1737437960000|2025-01-21 05:39:20|6005.52|6004.82|6005.77|6005.07|6005.89|6005.19|6005.52|6004.82|42
1737437970000|2025-01-21 05:39:30|6005.64|6004.94|6005.77|6005.07|6005.89|6005.19|6005.52|6004.82|3
1737437980000|2025-01-21 05:39:40|6005.89|6005.19|6005.27|6004.57|6006.02|6005.32|6005.27|6004.57|27
1737437990000|2025-01-21 05:39:50|6005.02|6004.32|6005.27|6004.57|6005.27|6004.57|6005.02|6004.32|3
1737438000000|2025-01-21 05:40:00|6005.52|6004.82|6005.52|6004.82|6005.52|6004.82|6005.27|6004.57|9
1737438010000|2025-01-21 05:40:10|6005.64|6004.94|6005.64|6004.94|6005.64|6004.94|6005.64|6004.94|30
1737438020000|2025-01-21 05:40:20|6005.77|6005.07|6005.52|6004.82|6005.89|6005.19|6005.52|6004.82|7
1737438030000|2025-01-21 05:40:30|6005.64|6004.94|6005.89|6005.19|6006.02|6005.32|6005.64|6004.94|7
1737438040000|2025-01-21 05:40:40|6005.77|6005.07|6006.02|6005.32|6006.27|6005.57|6005.77|6005.07|24
1737438050000|2025-01-21 05:40:50|6005.89|6005.19|6005.77|6005.07|6005.89|6005.19|6005.77|6005.07|12
1737438060000|2025-01-21 05:41:00|6005.89|6005.19|6006.02|6005.32|6006.14|6005.44|6005.77|6005.07|13
1737438070000|2025-01-21 05:41:10|6005.77|6005.07|6005.77|6005.07|6005.77|6005.07|6005.77|6005.07|10
1737438080000|2025-01-21 05:41:20|6005.89|6005.19|6006.02|6005.32|6006.02|6005.32|6005.89|6005.19|3
1737438090000|2025-01-21 05:41:30|6005.89|6005.19|6005.89|6005.19|6006.02|6005.32|6005.89|6005.19|6
1737438100000|2025-01-21 05:41:40|6005.77|6005.07|6005.77|6005.07|6005.77|6005.07|6005.77|6005.07|1
1737438110000|2025-01-21 05:41:50|6005.89|6005.19|6006.02|6005.32|6006.02|6005.32|6005.89|6005.19|12
1737438120000|2025-01-21 05:42:00|6005.77|6005.07|6005.77|6005.07|6005.77|6005.07|6005.77|6005.07|5
1737438130000|2025-01-21 05:42:10|6005.89|6005.19|6005.77|6005.07|6006.02|6005.32|6005.77|6005.07|2
1737438140000|2025-01-21 05:42:20|6005.89|6005.19|6005.77|6005.07|6005.89|6005.19|6005.77|6005.07|6
1737438150000|2025-01-21 05:42:30|6005.64|6004.94|6006.02|6005.32|6006.02|6005.32|6005.64|6004.94|20
1737438160000|2025-01-21 05:42:40|||||||||19
1737438180000|2025-01-21 05:43:00|6006.14|6005.44|6006.02|6005.32|6006.14|6005.44|6006.02|6005.32|8
1737438190000|2025-01-21 05:43:10|6005.89|6005.19|6005.89|6005.19|6006.02|6005.32|6005.89|6005.19|6
1737438200000|2025-01-21 05:43:20|6006.02|6005.32|6006.02|6005.32|6006.02|6005.32|6006.02|6005.32|4
1737438210000|2025-01-21 05:43:30|||||||||1
1737438230000|2025-01-21 05:43:50|6006.14|6005.44|6006.14|6005.44|6006.27|6005.57|6006.14|6005.44|11
1737438240000|2025-01-21 05:44:00|6006.02|6005.32|6006.02|6005.32|6006.14|6005.44|6006.02|6005.32|2
1737438250000|2025-01-21 05:44:10|6006.14|6005.44|6006.77|6006.07|6006.89|6006.19|6006.02|6005.32|37
1737438260000|2025-01-21 05:44:20|6006.52|6005.82|6006.64|6005.94|6006.64|6005.94|6006.52|6005.82|12
1737438270000|2025-01-21 05:44:30|6006.77|6006.07|6006.52|6005.82|6006.77|6006.07|6006.52|6005.82|6
1737438280000|2025-01-21 05:44:40|6006.64|6005.94|6006.77|6006.07|6007.02|6006.32|6006.64|6005.94|24
1737438290000|2025-01-21 05:44:50|6006.89|6006.19|6007.02|6006.32|6007.02|6006.32|6006.77|6006.07|6
1737438300000|2025-01-21 05:45:00|6006.89|6006.19|6006.64|6005.94|6006.89|6006.19|6006.64|6005.94|12
1737438310000|2025-01-21 05:45:10|6006.52|6005.82|6006.39|6005.69|6006.52|6005.82|6006.39|6005.69|12
1737438320000|2025-01-21 05:45:20|6006.52|6005.82|6006.27|6005.57|6006.52|6005.82|6006.27|6005.57|8
1737438330000|2025-01-21 05:45:30|6006.39|6005.69|6006.27|6005.57|6006.39|6005.69|6006.27|6005.57|4
1737438340000|2025-01-21 05:45:40|6005.89|6005.19|6006.02|6005.32|6006.14|6005.44|6005.89|6005.19|12
1737438350000|2025-01-21 05:45:50|||||||||2
1737438360000|2025-01-21 05:46:00|6005.89|6005.19|6006.02|6005.32|6006.02|6005.32|6005.77|6005.07|7
1737438370000|2025-01-21 05:46:10|6005.89|6005.19|6005.52|6004.82|6005.89|6005.19|6005.52|6004.82|16
1737438380000|2025-01-21 05:46:20|6005.27|6004.57|6004.89|6004.19|6005.27|6004.57|6004.77|6004.07|23
1737438390000|2025-01-21 05:46:30|6005.02|6004.32|6005.27|6004.57|6005.27|6004.57|6005.02|6004.32|3
1737438400000|2025-01-21 05:46:40|||||||||2
1737438410000|2025-01-21 05:46:50|6005.14|6004.44|6005.27|6004.57|6005.27|6004.57|6005.14|6004.44|9
1737438420000|2025-01-21 05:47:00|||||||||1
1737438440000|2025-01-21 05:47:20|6005.39|6004.69|6005.39|6004.69|6005.52|6004.82|6005.39|6004.69|9
1737438450000|2025-01-21 05:47:30|6005.64|6004.94|6005.52|6004.82|6005.64|6004.94|6005.52|6004.82|9
1737438460000|2025-01-21 05:47:40|6005.39|6004.69|6005.89|6005.19|6005.89|6005.19|6005.39|6004.69|10
1737438470000|2025-01-21 05:47:50|6006.02|6005.32|6006.02|6005.32|6006.14|6005.44|6005.77|6005.07|13
1737438480000|2025-01-21 05:48:00|6006.14|6005.44|6006.02|6005.32|6006.14|6005.44|6006.02|6005.32|1
1737438500000|2025-01-21 05:48:20|6005.89|6005.19|6005.27|6004.57|6005.89|6005.19|6005.27|6004.57|18
1737438510000|2025-01-21 05:48:30|6005.39|6004.69|6005.27|6004.57|6005.39|6004.69|6005.27|6004.57|0
1737438520000|2025-01-21 05:48:40|6005.14|6004.44|6005.02|6004.32|6005.14|6004.44|6005.02|6004.32|6
1737438540000|2025-01-21 05:49:00|6004.77|6004.07|6004.77|6004.07|6004.77|6004.07|6004.64|6003.94|15
1737438550000|2025-01-21 05:49:10|6005.02|6004.32|6005.02|6004.32|6005.02|6004.32|6004.77|6004.07|17
1737438560000|2025-01-21 05:49:20|6005.14|6004.44|6005.27|6004.57|6005.27|6004.57|6005.14|6004.44|4
1737438570000|2025-01-21 05:49:30|6005.39|6004.69|6005.52|6004.82|6005.52|6004.82|6005.39|6004.69|12
1737438580000|2025-01-21 05:49:40|6005.39|6004.69|6005.39|6004.69|6005.52|6004.82|6005.39|6004.69|7
1737438590000|2025-01-21 05:49:50|6005.27|6004.57|6005.27|6004.57|6005.27|6004.57|6005.27|6004.57|2
1737438600000|2025-01-21 05:50:00|6005.14|6004.44|6004.64|6003.94|6005.14|6004.44|6004.64|6003.94|19
1737438610000|2025-01-21 05:50:10|6004.52|6003.82|6004.77|6004.07|6005.02|6004.32|6004.52|6003.82|21
1737438630000|2025-01-21 05:50:30|6005.02|6004.32|6005.14|6004.44|6005.14|6004.44|6005.02|6004.32|8
1737438640000|2025-01-21 05:50:40|6005.02|6004.32|6005.02|6004.32|6005.02|6004.32|6005.02|6004.32|0
1737438650000|2025-01-21 05:50:50|6005.14|6004.44|6005.27|6004.57|6005.27|6004.57|6005.14|6004.44|6
1737438660000|2025-01-21 05:51:00|6005.14|6004.44|6005.14|6004.44|6005.27|6004.57|6005.14|6004.44|5
1737438670000|2025-01-21 05:51:10|6005.02|6004.32|6005.02|6004.32|6005.14|6004.44|6005.02|6004.32|1
1737438680000|2025-01-21 05:51:20|6004.89|6004.19|6005.02|6004.32|6005.02|6004.32|6004.89|6004.19|7
1737438710000|2025-01-21 05:51:50|6005.14|6004.44|6004.89|6004.19|6005.14|6004.44|6004.89|6004.19|10
1737438720000|2025-01-21 05:52:00|6004.77|6004.07|6004.52|6003.82|6004.77|6004.07|6004.52|6003.82|9
1737438730000|2025-01-21 05:52:10|6004.39|6003.69|6003.77|6003.07|6004.39|6003.69|6003.52|6002.82|50
1737438740000|2025-01-21 05:52:20|6003.64|6002.94|6003.27|6002.57|6003.64|6002.94|6003.14|6002.44|32
1737438750000|2025-01-21 05:52:30|6003.14|6002.44|6003.52|6002.82|6003.52|6002.82|6003.14|6002.44|60
1737438760000|2025-01-21 05:52:40|||||||||1
1737438780000|2025-01-21 05:53:00|||||||||11
1737438790000|2025-01-21 05:53:10|6003.64|6002.94|6003.64|6002.94|6003.77|6003.07|6003.39|6002.69|8
1737438810000|2025-01-21 05:53:30|6003.52|6002.82|6003.52|6002.82|6003.52|6002.82|6003.27|6002.57|6
1737438820000|2025-01-21 05:53:40|6003.77|6003.07|6003.64|6002.94|6003.77|6003.07|6003.64|6002.94|8
1737438830000|2025-01-21 05:53:50|6003.77|6003.07|6003.77|6003.07|6003.77|6003.07|6003.77|6003.07|0
1737438840000|2025-01-21 05:54:00|6003.89|6003.19|6004.14|6003.44|6004.39|6003.69|6003.89|6003.19|115
1737438850000|2025-01-21 05:54:10|6004.27|6003.57|6003.64|6002.94|6004.39|6003.69|6003.52|6002.82|26
1737438860000|2025-01-21 05:54:20|6003.52|6002.82|6003.52|6002.82|6003.64|6002.94|6003.52|6002.82|2
1737438870000|2025-01-21 05:54:30|6003.64|6002.94|6003.77|6003.07|6003.77|6003.07|6003.52|6002.82|12
1737438880000|2025-01-21 05:54:40|6003.64|6002.94|6003.77|6003.07|6003.77|6003.07|6003.64|6002.94|1
1737438890000|2025-01-21 05:54:50|6003.89|6003.19|6003.77|6003.07|6003.89|6003.19|6003.77|6003.07|0
1737438900000|2025-01-21 05:55:00|6003.64|6002.94|6003.64|6002.94|6003.77|6003.07|6003.64|6002.94|17
1737438910000|2025-01-21 05:55:10|6003.77|6003.07|6003.77|6003.07|6003.77|6003.07|6003.64|6002.94|1
1737438920000|2025-01-21 05:55:20|6003.64|6002.94|6003.77|6003.07|6003.77|6003.07|6003.64|6002.94|3
1737438930000|2025-01-21 05:55:30|6003.89|6003.19|6004.27|6003.57|6004.27|6003.57|6003.89|6003.19|30
1737438940000|2025-01-21 05:55:40|6004.39|6003.69|6004.52|6003.82|6004.52|6003.82|6004.39|6003.69|3
1737438960000|2025-01-21 05:56:00|6004.27|6003.57|6004.27|6003.57|6004.27|6003.57|6004.27|6003.57|6
1737438970000|2025-01-21 05:56:10|||||||||8
1737438980000|2025-01-21 05:56:20|6004.14|6003.44|6004.02|6003.32|6004.27|6003.57|6004.02|6003.32|8
1737438990000|2025-01-21 05:56:30|6003.52|6002.82|6003.52|6002.82|6003.52|6002.82|6003.52|6002.82|17
1737439000000|2025-01-21 05:56:40|6003.64|6002.94|6003.27|6002.57|6003.77|6003.07|6003.02|6002.32|24
1737439010000|2025-01-21 05:56:50|6003.02|6002.32|6002.89|6002.19|6003.02|6002.32|6002.89|6002.19|15
1737439020000|2025-01-21 05:57:00|6003.02|6002.32|6002.64|6001.94|6003.02|6002.32|6002.64|6001.94|22
1737439030000|2025-01-21 05:57:10|6002.77|6002.07|6002.77|6002.07|6003.02|6002.32|6002.77|6002.07|10
1737439040000|2025-01-21 05:57:20|6002.89|6002.19|6002.52|6001.82|6003.02|6002.32|6002.39|6001.69|20
1737439050000|2025-01-21 05:57:30|6002.89|6002.19|6002.89|6002.19|6003.02|6002.32|6002.77|6002.07|20
1737439060000|2025-01-21 05:57:40|6002.77|6002.07|6002.89|6002.19|6003.02|6002.32|6002.77|6002.07|5
1737439070000|2025-01-21 05:57:50|6003.02|6002.32|6003.27|6002.57|6003.39|6002.69|6003.02|6002.32|19
1737439080000|2025-01-21 05:58:00|6003.39|6002.69|6003.77|6003.07|6003.77|6003.07|6003.39|6002.69|10
1737439090000|2025-01-21 05:58:10|6003.52|6002.82|6003.52|6002.82|6003.64|6002.94|6003.52|6002.82|7
1737439100000|2025-01-21 05:58:20|6003.64|6002.94|6003.77|6003.07|6003.77|6003.07|6003.64|6002.94|20
1737439120000|2025-01-21 05:58:40|6003.89|6003.19|6004.02|6003.32|6004.02|6003.32|6003.89|6003.19|9
1737439130000|2025-01-21 05:58:50|6003.89|6003.19|6004.14|6003.44|6004.14|6003.44|6003.89|6003.19|7
1737439140000|2025-01-21 05:59:00|6004.27|6003.57|6003.89|6003.19|6004.39|6003.69|6003.89|6003.19|10
1737439150000|2025-01-21 05:59:10|6004.02|6003.32|6003.77|6003.07|6004.02|6003.32|6003.77|6003.07|5
1737439160000|2025-01-21 05:59:20|6003.89|6003.19|6003.64|6002.94|6003.89|6003.19|6003.52|6002.82|28
1737439170000|2025-01-21 05:59:30|6003.77|6003.07|6003.52|6002.82|6003.77|6003.07|6003.52|6002.82|9
1737439200000|2025-01-21 06:00:00|6003.64|6002.94|6004.02|6003.32|6004.02|6003.32|6003.39|6002.69|23
1737439210000|2025-01-21 06:00:10|6004.14|6003.44|6004.27|6003.57|6004.27|6003.57|6004.02|6003.32|5
1737439220000|2025-01-21 06:00:20|6004.02|6003.32|6004.14|6003.44|6004.27|6003.57|6004.02|6003.32|15
1737439230000|2025-01-21 06:00:30|6004.27|6003.57|6004.27|6003.57|6004.52|6003.82|6004.27|6003.57|11
1737439240000|2025-01-21 06:00:40|6004.14|6003.44|6004.27|6003.57|6004.27|6003.57|6004.14|6003.44|3
1737439250000|2025-01-21 06:00:50|6004.39|6003.69|6004.27|6003.57|6004.39|6003.69|6004.27|6003.57|6
1737439260000|2025-01-21 06:01:00|6004.39|6003.69|6004.27|6003.57|6004.39|6003.69|6004.27|6003.57|1
1737439270000|2025-01-21 06:01:10|||||||||2
1737439280000|2025-01-21 06:01:20|6004.39|6003.69|6004.27|6003.57|6004.39|6003.69|6004.27|6003.57|1
1737439290000|2025-01-21 06:01:30|6004.39|6003.69|6004.27|6003.57|6004.39|6003.69|6004.27|6003.57|2
1737439300000|2025-01-21 06:01:40|6004.39|6003.69|6004.39|6003.69|6004.39|6003.69|6004.27|6003.57|8
1737439310000|2025-01-21 06:01:50|6004.52|6003.82|6004.52|6003.82|6004.52|6003.82|6004.52|6003.82|7
1737439320000|2025-01-21 06:02:00|6004.39|6003.69|6004.52|6003.82|6004.52|6003.82|6004.39|6003.69|13
1737439330000|2025-01-21 06:02:10|6004.27|6003.57|6004.02|6003.32|6004.27|6003.57|6004.02|6003.32|24
1737439340000|2025-01-21 06:02:20|6003.77|6003.07|6004.02|6003.32|6004.02|6003.32|6003.77|6003.07|8
1737439350000|2025-01-21 06:02:30|6004.14|6003.44|6004.39|6003.69|6004.39|6003.69|6004.02|6003.32|6
1737439360000|2025-01-21 06:02:40|6004.27|6003.57|6004.89|6004.19|6004.89|6004.19|6004.27|6003.57|12
1737439370000|2025-01-21 06:02:50|6004.77|6004.07|6004.77|6004.07|6004.89|6004.19|6004.77|6004.07|0
1737439380000|2025-01-21 06:03:00|6004.52|6003.82|6004.52|6003.82|6004.77|6004.07|6004.52|6003.82|26
1737439390000|2025-01-21 06:03:10|6004.77|6004.07|6004.64|6003.94|6004.77|6004.07|6004.52|6003.82|8
1737439400000|2025-01-21 06:03:20|6004.77|6004.07|6004.52|6003.82|6004.77|6004.07|6004.52|6003.82|1
1737439410000|2025-01-21 06:03:30|6004.27|6003.57|6004.77|6004.07|6004.77|6004.07|6004.27|6003.57|7
1737439420000|2025-01-21 06:03:40|6005.02|6004.32|6004.77|6004.07|6005.02|6004.32|6004.77|6004.07|8
1737439430000|2025-01-21 06:03:50|6004.89|6004.19|6004.77|6004.07|6005.02|6004.32|6004.77|6004.07|4
1737439440000|2025-01-21 06:04:00|6004.89|6004.19|6004.77|6004.07|6004.89|6004.19|6004.77|6004.07|2
1737439450000|2025-01-21 06:04:10|||||||||2
1737439470000|2025-01-21 06:04:30|6004.52|6003.82|6004.64|6003.94|6004.64|6003.94|6004.52|6003.82|6
1737439480000|2025-01-21 06:04:40|6004.52|6003.82|6004.52|6003.82|6004.52|6003.82|6004.52|6003.82|0
1737439490000|2025-01-21 06:04:50|6004.27|6003.57|6004.39|6003.69|6004.52|6003.82|6004.27|6003.57|11
1737439500000|2025-01-21 06:05:00|6004.52|6003.82|6004.89|6004.19|6005.02|6004.32|6004.52|6003.82|10
1737439510000|2025-01-21 06:05:10|6004.77|6004.07|6004.39|6003.69|6005.02|6004.32|6004.39|6003.69|17
1737439520000|2025-01-21 06:05:20|6004.27|6003.57|6004.27|6003.57|6004.52|6003.82|6004.27|6003.57|4
1737439540000|2025-01-21 06:05:40|6004.02|6003.32|6004.02|6003.32|6004.14|6003.44|6004.02|6003.32|10
1737439550000|2025-01-21 06:05:50|6004.14|6003.44|6004.02|6003.32|6004.39|6003.69|6004.02|6003.32|22
1737439560000|2025-01-21 06:06:00|6004.14|6003.44|6004.27|6003.57|6004.27|6003.57|6004.14|6003.44|3
1737439570000|2025-01-21 06:06:10|6004.14|6003.44|6004.14|6003.44|6004.27|6003.57|6004.14|6003.44|3
1737439580000|2025-01-21 06:06:20|6004.27|6003.57|6004.02|6003.32|6004.27|6003.57|6004.02|6003.32|2
1737439590000|2025-01-21 06:06:30|6004.27|6003.57|6004.02|6003.32|6004.27|6003.57|6004.02|6003.32|29
1737439600000|2025-01-21 06:06:40|6003.89|6003.19|6003.52|6002.82|6003.89|6003.19|6003.52|6002.82|20
1737439610000|2025-01-21 06:06:50|6003.64|6002.94|6003.77|6003.07|6004.02|6003.32|6003.64|6002.94|9
1737439620000|2025-01-21 06:07:00|6003.89|6003.19|6003.89|6003.19|6004.02|6003.32|6003.89|6003.19|1
1737439630000|2025-01-21 06:07:10|6003.77|6003.07|6003.77|6003.07|6003.77|6003.07|6003.77|6003.07|0
1737439640000|2025-01-21 06:07:20|6003.89|6003.19|6004.27|6003.57|6004.27|6003.57|6003.77|6003.07|14
1737439650000|2025-01-21 06:07:30|6004.52|6003.82|6004.27|6003.57|6004.52|6003.82|6004.27|6003.57|6
1737439660000|2025-01-21 06:07:40|||||||||4
1737439680000|2025-01-21 06:08:00|6004.39|6003.69|6004.27|6003.57|6004.52|6003.82|6004.27|6003.57|11
1737439690000|2025-01-21 06:08:10|6004.39|6003.69|6005.02|6004.32|6005.02|6004.32|6004.39|6003.69|18
1737439700000|2025-01-21 06:08:20|||||||||9
1737439710000|2025-01-21 06:08:30|6005.14|6004.44|6005.39|6004.69|6005.52|6004.82|6005.14|6004.44|55
1737439720000|2025-01-21 06:08:40|6005.27|6004.57|6005.27|6004.57|6005.52|6004.82|6005.27|6004.57|5
1737439730000|2025-01-21 06:08:50|6005.39|6004.69|6005.27|6004.57|6005.39|6004.69|6005.27|6004.57|8
1737439740000|2025-01-21 06:09:00|6005.39|6004.69|6005.27|6004.57|6005.39|6004.69|6005.02|6004.32|15
1737439750000|2025-01-21 06:09:10|6005.14|6004.44|6005.02|6004.32|6005.27|6004.57|6005.02|6004.32|7
1737439760000|2025-01-21 06:09:20|6005.14|6004.44|6005.02|6004.32|6005.14|6004.44|6005.02|6004.32|0
1737439770000|2025-01-21 06:09:30|6005.39|6004.69|6005.27|6004.57|6005.39|6004.69|6005.27|6004.57|6
1737439790000|2025-01-21 06:09:50|6005.52|6004.82|6005.52|6004.82|6005.52|6004.82|6005.52|6004.82|12
1737439800000|2025-01-21 06:10:00|6005.39|6004.69|6005.14|6004.44|6005.64|6004.94|6005.02|6004.32|34
1737439810000|2025-01-21 06:10:10|6005.27|6004.57|6005.64|6004.94|6005.77|6005.07|6005.14|6004.44|27
1737439820000|2025-01-21 06:10:20|6005.52|6004.82|6005.77|6005.07|6005.77|6005.07|6005.52|6004.82|8
1737439830000|2025-01-21 06:10:30|6005.89|6005.19|6005.77|6005.07|6006.02|6005.32|6005.77|6005.07|8
1737439840000|2025-01-21 06:10:40|6005.52|6004.82|6005.52|6004.82|6005.52|6004.82|6005.52|6004.82|6
1737439850000|2025-01-21 06:10:50|||||||||1
1737439860000|2025-01-21 06:11:00|6005.77|6005.07|6005.52|6004.82|6005.77|6005.07|6005.52|6004.82|16
1737439870000|2025-01-21 06:11:10|6005.64|6004.94|6005.64|6004.94|6005.64|6004.94|6005.64|6004.94|0
1737439880000|2025-01-21 06:11:20|6005.77|6005.07|6005.52|6004.82|6005.77|6005.07|6005.27|6004.57|32
1737439890000|2025-01-21 06:11:30|6005.27|6004.57|6005.27|6004.57|6005.52|6004.82|6005.27|6004.57|14
1737439900000|2025-01-21 06:11:40|6005.14|6004.44|6005.27|6004.57|6005.27|6004.57|6004.77|6004.07|22
1737439920000|2025-01-21 06:12:00|6005.14|6004.44|6005.14|6004.44|6005.27|6004.57|6005.14|6004.44|11
1737439930000|2025-01-21 06:12:10|6005.02|6004.32|6005.27|6004.57|6005.27|6004.57|6005.02|6004.32|3
1737439940000|2025-01-21 06:12:20|6005.39|6004.69|6005.27|6004.57|6005.52|6004.82|6005.02|6004.32|28
1737439950000|2025-01-21 06:12:30|6005.39|6004.69|6005.52|6004.82|6005.52|6004.82|6005.39|6004.69|2
1737439960000|2025-01-21 06:12:40|||||||||2
1737439970000|2025-01-21 06:12:50|6005.39|6004.69|6005.52|6004.82|6005.52|6004.82|6005.27|6004.57|6
1737439980000|2025-01-21 06:13:00|6005.39|6004.69|6005.52|6004.82|6005.52|6004.82|6005.27|6004.57|8
1737439990000|2025-01-21 06:13:10|6005.27|6004.57|6005.27|6004.57|6005.27|6004.57|6005.27|6004.57|12
1737440000000|2025-01-21 06:13:20|6005.52|6004.82|6005.52|6004.82|6005.52|6004.82|6005.52|6004.82|8
1737440010000|2025-01-21 06:13:30|6005.39|6004.69|6006.02|6005.32|6006.02|6005.32|6005.39|6004.69|11
1737440020000|2025-01-21 06:13:40|6005.89|6005.19|6005.77|6005.07|6005.89|6005.19|6005.77|6005.07|8
1737440030000|2025-01-21 06:13:50|6005.89|6005.19|6005.64|6004.94|6006.02|6005.32|6005.52|6004.82|62
1737440040000|2025-01-21 06:14:00|6005.52|6004.82|6005.52|6004.82|6005.52|6004.82|6005.52|6004.82|0
1737440050000|2025-01-21 06:14:10|6005.64|6004.94|6005.64|6004.94|6005.64|6004.94|6005.52|6004.82|2
1737440060000|2025-01-21 06:14:20|6005.77|6005.07|6006.52|6005.82|6006.64|6005.94|6005.77|6005.07|31
1737440070000|2025-01-21 06:14:30|6006.39|6005.69|6006.52|6005.82|6006.52|6005.82|6006.27|6005.57|9
1737440080000|2025-01-21 06:14:40|6006.27|6005.57|6006.52|6005.82|6006.52|6005.82|6006.27|6005.57|5
1737440100000|2025-01-21 06:15:00|6006.27|6005.57|6006.52|6005.82|6006.52|6005.82|6006.27|6005.57|17
1737440110000|2025-01-21 06:15:10|6006.39|6005.69|6006.77|6006.07|6006.77|6006.07|6006.27|6005.57|27
1737440130000|2025-01-21 06:15:30|6006.64|6005.94|6007.52|6006.82|6007.52|6006.82|6006.52|6005.82|60
1737440140000|2025-01-21 06:15:40|6007.39|6006.69|6007.52|6006.82|6007.52|6006.82|6007.27|6006.57|15
1737440150000|2025-01-21 06:15:50|||||||||1
1737440160000|2025-01-21 06:16:00|6007.39|6006.69|6007.27|6006.57|6007.52|6006.82|6007.27|6006.57|21
1737440170000|2025-01-21 06:16:10|||||||||2
1737440180000|2025-01-21 06:16:20|6007.14|6006.44|6007.02|6006.32|6007.14|6006.44|6007.02|6006.32|10
1737440190000|2025-01-21 06:16:30|6006.89|6006.19|6006.77|6006.07|6006.89|6006.19|6006.77|6006.07|9
1737440200000|2025-01-21 06:16:40|6006.52|6005.82|6006.64|6005.94|6006.77|6006.07|6006.52|6005.82|11
1737440210000|2025-01-21 06:16:50|6006.52|6005.82|6006.77|6006.07|6006.77|6006.07|6006.52|6005.82|1
1737440220000|2025-01-21 06:17:00|6006.64|6005.94|6006.52|6005.82|6006.64|6005.94|6006.52|6005.82|15
1737440230000|2025-01-21 06:17:10|6006.27|6005.57|6006.27|6005.57|6006.27|6005.57|6006.27|6005.57|3
1737440240000|2025-01-21 06:17:20|||||||||3
1737440250000|2025-01-21 06:17:30|6006.52|6005.82|6006.52|6005.82|6006.52|6005.82|6006.52|6005.82|3
1737440260000|2025-01-21 06:17:40|6006.39|6005.69|6006.14|6005.44|6006.52|6005.82|6006.14|6005.44|23
1737440270000|2025-01-21 06:17:50|6006.02|6005.32|6006.02|6005.32|6006.02|6005.32|6006.02|6005.32|1
1737440280000|2025-01-21 06:18:00|6005.89|6005.19|6005.89|6005.19|6005.89|6005.19|6005.77|6005.07|15
1737440290000|2025-01-21 06:18:10|6005.77|6005.07|6005.77|6005.07|6005.89|6005.19|6005.77|6005.07|1
1737440300000|2025-01-21 06:18:20|6005.89|6005.19|6005.89|6005.19|6005.89|6005.19|6005.89|6005.19|2
1737440310000|2025-01-21 06:18:30|6005.77|6005.07|6005.89|6005.19|6006.02|6005.32|6005.77|6005.07|1
1737440320000|2025-01-21 06:18:40|6006.02|6005.32|6006.02|6005.32|6006.27|6005.57|6006.02|6005.32|8
1737440330000|2025-01-21 06:18:50|6006.14|6005.44|6006.27|6005.57|6006.27|6005.57|6006.14|6005.44|2
1737440340000|2025-01-21 06:19:00|6006.02|6005.32|6006.52|6005.82|6006.52|6005.82|6006.02|6005.32|40
1737440350000|2025-01-21 06:19:10|6006.39|6005.69|6006.52|6005.82|6006.52|6005.82|6006.39|6005.69|22
1737440360000|2025-01-21 06:19:20|6006.89|6006.19|6007.14|6006.44|6007.14|6006.44|6006.89|6006.19|20
1737440370000|2025-01-21 06:19:30|6007.02|6006.32|6007.27|6006.57|6007.52|6006.82|6007.02|6006.32|9
1737440380000|2025-01-21 06:19:40|6007.39|6006.69|6007.27|6006.57|6007.52|6006.82|6007.27|6006.57|12
1737440390000|2025-01-21 06:19:50|6007.39|6006.69|6007.27|6006.57|6007.39|6006.69|6007.27|6006.57|2
1737440400000|2025-01-21 06:20:00|6007.39|6006.69|6007.27|6006.57|6007.39|6006.69|6007.27|6006.57|3
1737440410000|2025-01-21 06:20:10|6007.02|6006.32|6007.27|6006.57|6007.52|6006.82|6007.02|6006.32|51
1737440420000|2025-01-21 06:20:20|6007.14|6006.44|6007.14|6006.44|6007.27|6006.57|6007.02|6006.32|21
1737440430000|2025-01-21 06:20:30|6007.27|6006.57|6007.02|6006.32|6007.27|6006.57|6007.02|6006.32|1
1737440440000|2025-01-21 06:20:40|6006.89|6006.19|6006.89|6006.19|6006.89|6006.19|6006.89|6006.19|10
1737440450000|2025-01-21 06:20:50|6007.02|6006.32|6007.02|6006.32|6007.02|6006.32|6007.02|6006.32|0
1737440460000|2025-01-21 06:21:00|6007.27|6006.57|6007.02|6006.32|6007.52|6006.82|6007.02|6006.32|26
1737440470000|2025-01-21 06:21:10|6007.14|6006.44|6006.89|6006.19|6007.27|6006.57|6006.89|6006.19|14
1737440480000|2025-01-21 06:21:20|6007.02|6006.32|6007.02|6006.32|6007.02|6006.32|6007.02|6006.32|3
1737440490000|2025-01-21 06:21:30|6006.89|6006.19|6007.02|6006.32|6007.02|6006.32|6006.77|6006.07|4
1737440500000|2025-01-21 06:21:40|6006.89|6006.19|6007.02|6006.32|6007.02|6006.32|6006.77|6006.07|8
1737440510000|2025-01-21 06:21:50|6006.89|6006.19|6006.89|6006.19|6006.89|6006.19|6006.77|6006.07|3
1737440520000|2025-01-21 06:22:00|6006.77|6006.07|6006.89|6006.19|6007.02|6006.32|6006.64|6005.94|16
1737440540000|2025-01-21 06:22:20|6006.77|6006.07|6006.52|6005.82|6006.77|6006.07|6006.52|6005.82|2
1737440550000|2025-01-21 06:22:30|6006.64|6005.94|6006.89|6006.19|6007.02|6006.32|6006.64|6005.94|9
1737440560000|2025-01-21 06:22:40|6007.02|6006.32|6007.02|6006.32|6007.02|6006.32|6006.89|6006.19|3
1737440570000|2025-01-21 06:22:50|6007.52|6006.82|6007.27|6006.57|6007.52|6006.82|6007.27|6006.57|30
1737440590000|2025-01-21 06:23:10|6007.02|6006.32|6007.27|6006.57|6007.27|6006.57|6007.02|6006.32|22
1737440600000|2025-01-21 06:23:20|6007.14|6006.44|6006.89|6006.19|6007.14|6006.44|6006.89|6006.19|11
1737440610000|2025-01-21 06:23:30|6006.77|6006.07|6006.77|6006.07|6006.77|6006.07|6006.64|6005.94|12
1737440620000|2025-01-21 06:23:40|6006.64|6005.94|6006.52|6005.82|6006.77|6006.07|6006.52|6005.82|6
1737440630000|2025-01-21 06:23:50|6006.64|6005.94|6006.52|6005.82|6006.77|6006.07|6006.52|6005.82|5
1737440640000|2025-01-21 06:24:00|6006.39|6005.69|6006.27|6005.57|6006.52|6005.82|6006.27|6005.57|16
1737440650000|2025-01-21 06:24:10|||||||||1
1737440660000|2025-01-21 06:24:20|6006.39|6005.69|6006.52|6005.82|6006.52|6005.82|6006.27|6005.57|17
1737440670000|2025-01-21 06:24:30|6006.39|6005.69|6006.39|6005.69|6006.52|6005.82|6006.39|6005.69|6
1737440680000|2025-01-21 06:24:40|6006.27|6005.57|6006.89|6006.19|6006.89|6006.19|6006.27|6005.57|13
1737440690000|2025-01-21 06:24:50|6006.77|6006.07|6006.77|6006.07|6006.77|6006.07|6006.77|6006.07|0
1737440700000|2025-01-21 06:25:00|6006.64|6005.94|6006.52|6005.82|6006.77|6006.07|6006.52|6005.82|7
1737440710000|2025-01-21 06:25:10|6006.64|6005.94|6006.77|6006.07|6006.77|6006.07|6006.52|6005.82|6
1737440730000|2025-01-21 06:25:30|6006.64|6005.94|6006.77|6006.07|6006.77|6006.07|6006.64|6005.94|5
1737440740000|2025-01-21 06:25:40|6007.02|6006.32|6007.02|6006.32|6007.02|6006.32|6007.02|6006.32|8
1737440750000|2025-01-21 06:25:50|6007.14|6006.44|6007.27|6006.57|6007.27|6006.57|6007.14|6006.44|14
1737440760000|2025-01-21 06:26:00|6007.14|6006.44|6006.77|6006.07|6007.14|6006.44|6006.77|6006.07|5
1737440770000|2025-01-21 06:26:10|6006.64|6005.94|6006.64|6005.94|6006.77|6006.07|6006.64|6005.94|3
1737440780000|2025-01-21 06:26:20|6006.77|6006.07|6006.77|6006.07|6006.77|6006.07|6006.77|6006.07|0
1737440790000|2025-01-21 06:26:30|6007.27|6006.57|6007.27|6006.57|6007.27|6006.57|6007.14|6006.44|21
1737440800000|2025-01-21 06:26:40|6007.52|6006.82|6007.52|6006.82|6007.77|6007.07|6007.39|6006.69|35
1737440810000|2025-01-21 06:26:50|6007.39|6006.69|6007.39|6006.69|6007.52|6006.82|6007.39|6006.69|7
1737440820000|2025-01-21 06:27:00|6007.27|6006.57|6007.39|6006.69|6007.39|6006.69|6007.14|6006.44|6
1737440830000|2025-01-21 06:27:10|6007.27|6006.57|6007.27|6006.57|6007.39|6006.69|6007.27|6006.57|8
1737440840000|2025-01-21 06:27:20|6007.39|6006.69|6007.27|6006.57|6007.39|6006.69|6007.27|6006.57|3
1737440850000|2025-01-21 06:27:30|6007.14|6006.44|6007.27|6006.57|6007.27|6006.57|6007.14|6006.44|7
1737440860000|2025-01-21 06:27:40|6007.14|6006.44|6007.14|6006.44|6007.27|6006.57|6007.14|6006.44|2
1737440870000|2025-01-21 06:27:50|6007.02|6006.32|6007.02|6006.32|6007.02|6006.32|6006.89|6006.19|5
1737440880000|2025-01-21 06:28:00|6006.89|6006.19|6006.89|6006.19|6006.89|6006.19|6006.89|6006.19|2
1737440890000|2025-01-21 06:28:10|6007.02|6006.32|6007.52|6006.82|6007.52|6006.82|6006.77|6006.07|57
1737440900000|2025-01-21 06:28:20|6007.39|6006.69|6007.52|6006.82|6007.52|6006.82|6007.27|6006.57|20
1737440910000|2025-01-21 06:28:30|6007.89|6007.19|6007.77|6007.07|6008.02|6007.32|6007.77|6007.07|19
1737440920000|2025-01-21 06:28:40|6007.52|6006.82|6007.52|6006.82|6007.52|6006.82|6007.52|6006.82|33
1737440930000|2025-01-21 06:28:50|6007.39|6006.69|6007.39|6006.69|6007.52|6006.82|6007.27|6006.57|9
1737440940000|2025-01-21 06:29:00|6007.52|6006.82|6007.27|6006.57|6007.52|6006.82|6007.27|6006.57|22
1737440950000|2025-01-21 06:29:10|6007.39|6006.69|6007.52|6006.82|6007.52|6006.82|6007.39|6006.69|23
1737440960000|2025-01-21 06:29:20|6007.77|6007.07|6007.64|6006.94|6007.77|6007.07|6007.64|6006.94|8
1737440970000|2025-01-21 06:29:30|6007.77|6007.07|6008.02|6007.32|6008.02|6007.32|6007.77|6007.07|8
1737440980000|2025-01-21 06:29:40|6008.14|6007.44|6008.02|6007.32|6008.27|6007.57|6008.02|6007.32|38
1737440990000|2025-01-21 06:29:50|6007.89|6007.19|6008.14|6007.44|6008.27|6007.57|6007.77|6007.07|16
1737441000000|2025-01-21 06:30:00|6008.27|6007.57|6007.77|6007.07|6008.27|6007.57|6007.77|6007.07|19
1737441010000|2025-01-21 06:30:10|6008.02|6007.32|6008.02|6007.32|6008.02|6007.32|6008.02|6007.32|5
1737441020000|2025-01-21 06:30:20|6007.89|6007.19|6007.89|6007.19|6007.89|6007.19|6007.89|6007.19|11
1737441030000|2025-01-21 06:30:30|6007.77|6007.07|6008.02|6007.32|6008.02|6007.32|6007.77|6007.07|17
1737441040000|2025-01-21 06:30:40|||||||||1
1737441050000|2025-01-21 06:30:50|6008.14|6007.44|6008.39|6007.69|6008.39|6007.69|6008.14|6007.44|18
1737441060000|2025-01-21 06:31:00|6008.27|6007.57|6007.77|6007.07|6008.27|6007.57|6007.77|6007.07|30
1737441070000|2025-01-21 06:31:10|6007.52|6006.82|6007.64|6006.94|6007.77|6007.07|6007.52|6006.82|13
1737441080000|2025-01-21 06:31:20|6007.77|6007.07|6007.52|6006.82|6007.77|6007.07|6007.14|6006.44|34
1737441090000|2025-01-21 06:31:30|6007.77|6007.07|6007.64|6006.94|6007.77|6007.07|6007.64|6006.94|7
1737441100000|2025-01-21 06:31:40|6007.52|6006.82|6007.64|6006.94|6007.64|6006.94|6007.52|6006.82|2
1737441110000|2025-01-21 06:31:50|6007.89|6007.19|6007.77|6007.07|6007.89|6007.19|6007.77|6007.07|14
1737441120000|2025-01-21 06:32:00|6007.64|6006.94|6007.52|6006.82|6007.64|6006.94|6007.52|6006.82|14
1737441130000|2025-01-21 06:32:10|6007.39|6006.69|6007.64|6006.94|6007.77|6007.07|6007.27|6006.57|10
1737441140000|2025-01-21 06:32:20|6007.52|6006.82|6007.52|6006.82|6007.52|6006.82|6007.27|6006.57|21
1737441150000|2025-01-21 06:32:30|6007.39|6006.69|6007.52|6006.82|6007.52|6006.82|6007.39|6006.69|7
1737441160000|2025-01-21 06:32:40|6007.02|6006.32|6007.02|6006.32|6007.02|6006.32|6007.02|6006.32|13
1737441170000|2025-01-21 06:32:50|6007.14|6006.44|6006.64|6005.94|6007.14|6006.44|6006.64|6005.94|35
1737441180000|2025-01-21 06:33:00|6006.52|6005.82|6006.52|6005.82|6006.52|6005.82|6006.52|6005.82|5
1737441190000|2025-01-21 06:33:10|6006.39|6005.69|6006.39|6005.69|6006.52|6005.82|6006.39|6005.69|27
1737441200000|2025-01-21 06:33:20|6006.27|6005.57|6006.02|6005.32|6006.27|6005.57|6006.02|6005.32|16
1737441210000|2025-01-21 06:33:30|6006.14|6005.44|6006.27|6005.57|6006.27|6005.57|6006.02|6005.32|9
1737441220000|2025-01-21 06:33:40|6006.14|6005.44|6006.27|6005.57|6006.27|6005.57|6006.14|6005.44|3
1737441240000|2025-01-21 06:34:00|6006.39|6005.69|6006.27|6005.57|6006.39|6005.69|6006.27|6005.57|6
1737441250000|2025-01-21 06:34:10|6006.39|6005.69|6006.39|6005.69|6006.39|6005.69|6006.39|6005.69|5
1737441260000|2025-01-21 06:34:20|6006.27|6005.57|6006.27|6005.57|6006.39|6005.69|6006.27|6005.57|1
1737441270000|2025-01-21 06:34:30|6006.39|6005.69|6006.52|6005.82|6006.52|6005.82|6006.39|6005.69|4
1737441300000|2025-01-21 06:35:00|6006.64|6005.94|6006.77|6006.07|6006.77|6006.07|6006.64|6005.94|0
1737441310000|2025-01-21 06:35:10|6007.02|6006.32|6006.77|6006.07|6007.02|6006.32|6006.77|6006.07|8
1737441320000|2025-01-21 06:35:20|6006.89|6006.19|6007.02|6006.32|6007.02|6006.32|6006.89|6006.19|5
1737441330000|2025-01-21 06:35:30|6006.89|6006.19|6007.02|6006.32|6007.02|6006.32|6006.89|6006.19|5
1737441340000|2025-01-21 06:35:40|6006.89|6006.19|6006.39|6005.69|6006.89|6006.19|6006.39|6005.69|28
1737441350000|2025-01-21 06:35:50|6006.52|6005.82|6006.52|6005.82|6006.52|6005.82|6006.52|6005.82|0
1737441360000|2025-01-21 06:36:00|6006.27|6005.57|6006.27|6005.57|6006.52|6005.82|6006.27|6005.57|5
1737441370000|2025-01-21 06:36:10|6006.02|6005.32|6006.02|6005.32|6006.02|6005.32|6006.02|6005.32|7
1737441380000|2025-01-21 06:36:20|6005.89|6005.19|6005.77|6005.07|6006.02|6005.32|6005.77|6005.07|13
1737441390000|2025-01-21 06:36:30|6005.89|6005.19|6006.02|6005.32|6006.02|6005.32|6005.77|6005.07|27
1737441400000|2025-01-21 06:36:40|6005.89|6005.19|6006.02|6005.32|6006.02|6005.32|6005.77|6005.07|17
1737441410000|2025-01-21 06:36:50|6005.89|6005.19|6005.77|6005.07|6005.89|6005.19|6005.77|6005.07|7
1737441420000|2025-01-21 06:37:00|6005.89|6005.19|6005.77|6005.07|6006.02|6005.32|6005.77|6005.07|15
1737441430000|2025-01-21 06:37:10|6005.52|6004.82|6005.27|6004.57|6005.52|6004.82|6005.27|6004.57|33
1737441440000|2025-01-21 06:37:20|||||||||10
1737441460000|2025-01-21 06:37:40|||||||||27
1737441470000|2025-01-21 06:37:50|6005.14|6004.44|6005.02|6004.32|6005.27|6004.57|6005.02|6004.32|7
1737441480000|2025-01-21 06:38:00|6005.14|6004.44|6004.52|6003.82|6005.27|6004.57|6004.52|6003.82|67
1737441490000|2025-01-21 06:38:10|6004.39|6003.69|6004.02|6003.32|6004.39|6003.69|6004.02|6003.32|17
1737441500000|2025-01-21 06:38:20|6003.89|6003.19|6003.77|6003.07|6004.02|6003.32|6003.77|6003.07|45
1737441510000|2025-01-21 06:38:30|6003.64|6002.94|6003.27|6002.57|6003.64|6002.94|6003.27|6002.57|38
1737441520000|2025-01-21 06:38:40|6003.02|6002.32|6003.27|6002.57|6003.27|6002.57|6003.02|6002.32|37
1737441530000|2025-01-21 06:38:50|6003.14|6002.44|6003.52|6002.82|6003.52|6002.82|6003.02|6002.32|11
1737441540000|2025-01-21 06:39:00|6003.77|6003.07|6003.39|6002.69|6003.77|6003.07|6003.39|6002.69|13
1737441550000|2025-01-21 06:39:10|6003.27|6002.57|6003.39|6002.69|6003.39|6002.69|6003.27|6002.57|0
1737441560000|2025-01-21 06:39:20|6003.52|6002.82|6003.52|6002.82|6003.52|6002.82|6003.52|6002.82|20
1737441570000|2025-01-21 06:39:30|6003.64|6002.94|6003.64|6002.94|6003.77|6003.07|6003.52|6002.82|4
1737441580000|2025-01-21 06:39:40|6003.77|6003.07|6003.89|6003.19|6004.02|6003.32|6003.77|6003.07|8
1737441590000|2025-01-21 06:39:50|6004.02|6003.32|6004.02|6003.32|6004.02|6003.32|6003.77|6003.07|5
1737441600000|2025-01-21 06:40:00|6003.89|6003.19|6004.27|6003.57|6004.27|6003.57|6003.52|6002.82|44
1737441610000|2025-01-21 06:40:10|6003.89|6003.19|6003.27|6002.57|6003.89|6003.19|6003.27|6002.57|27
1737441620000|2025-01-21 06:40:20|6003.39|6002.69|6003.52|6002.82|6003.64|6002.94|6003.39|6002.69|6
1737441630000|2025-01-21 06:40:30|6003.39|6002.69|6003.39|6002.69|6003.39|6002.69|6003.27|6002.57|26
1737441640000|2025-01-21 06:40:40|6003.27|6002.57|6003.27|6002.57|6003.27|6002.57|6003.27|6002.57|7
1737441650000|2025-01-21 06:40:50|6003.39|6002.69|6003.27|6002.57|6003.52|6002.82|6003.27|6002.57|13
1737441660000|2025-01-21 06:41:00|6003.39|6002.69|6003.27|6002.57|6003.52|6002.82|6003.02|6002.32|28
1737441670000|2025-01-21 06:41:10|||||||||7
1737441680000|2025-01-21 06:41:20|6003.52|6002.82|6004.02|6003.32|6004.02|6003.32|6003.27|6002.57|37
1737441690000|2025-01-21 06:41:30|6003.89|6003.19|6003.89|6003.19|6004.02|6003.32|6003.77|6003.07|21
1737441700000|2025-01-21 06:41:40|6003.77|6003.07|6003.77|6003.07|6003.89|6003.19|6003.77|6003.07|6
1737441710000|2025-01-21 06:41:50|6003.64|6002.94|6003.77|6003.07|6003.77|6003.07|6003.64|6002.94|20
1737441720000|2025-01-21 06:42:00|6003.52|6002.82|6003.02|6002.32|6003.52|6002.82|6003.02|6002.32|24
1737441730000|2025-01-21 06:42:10|6002.89|6002.19|6003.02|6002.32|6003.27|6002.57|6002.89|6002.19|21
1737441740000|2025-01-21 06:42:20|6003.14|6002.44|6003.52|6002.82|6003.52|6002.82|6003.14|6002.44|11
1737441750000|2025-01-21 06:42:30|6003.39|6002.69|6003.39|6002.69|6003.52|6002.82|6003.39|6002.69|12
1737441760000|2025-01-21 06:42:40|6003.52|6002.82|6004.02|6003.32|6004.02|6003.32|6003.52|6002.82|13
1737441770000|2025-01-21 06:42:50|6003.89|6003.19|6003.77|6003.07|6004.02|6003.32|6003.77|6003.07|11
1737441780000|2025-01-21 06:43:00|6003.89|6003.19|6004.27|6003.57|6004.52|6003.82|6003.89|6003.19|21
1737441790000|2025-01-21 06:43:10|6003.77|6003.07|6003.77|6003.07|6004.02|6003.32|6003.77|6003.07|35
1737441800000|2025-01-21 06:43:20|6003.64|6002.94|6003.52|6002.82|6003.64|6002.94|6003.52|6002.82|12
1737441810000|2025-01-21 06:43:30|6003.39|6002.69|6003.64|6002.94|6003.64|6002.94|6003.39|6002.69|18
1737441820000|2025-01-21 06:43:40|6003.77|6003.07|6003.64|6002.94|6003.77|6003.07|6003.64|6002.94|12
1737441830000|2025-01-21 06:43:50|6003.52|6002.82|6003.52|6002.82|6003.52|6002.82|6003.52|6002.82|2
1737441840000|2025-01-21 06:44:00|6003.27|6002.57|6003.02|6002.32|6003.27|6002.57|6003.02|6002.32|12
1737441850000|2025-01-21 06:44:10|||||||||28
1737441860000|2025-01-21 06:44:20|6003.14|6002.44|6003.27|6002.57|6003.27|6002.57|6003.02|6002.32|9
1737441880000|2025-01-21 06:44:40|6003.14|6002.44|6003.02|6002.32|6003.27|6002.57|6003.02|6002.32|9
1737441890000|2025-01-21 06:44:50|6002.77|6002.07|6002.27|6001.57|6002.77|6002.07|6001.39|6000.69|150
1737441900000|2025-01-21 06:45:00|6002.02|6001.32|6002.02|6001.32|6002.02|6001.32|6001.77|6001.07|17
1737441910000|2025-01-21 06:45:10|6001.89|6001.19|6002.02|6001.32|6002.02|6001.32|6001.77|6001.07|17
1737441920000|2025-01-21 06:45:20|6001.89|6001.19|6002.52|6001.82|6002.52|6001.82|6001.89|6001.19|28
1737441930000|2025-01-21 06:45:30|6002.64|6001.94|6002.77|6002.07|6002.77|6002.07|6002.64|6001.94|17
1737441940000|2025-01-21 06:45:40|6003.02|6002.32|6003.02|6002.32|6003.02|6002.32|6003.02|6002.32|4
1737441950000|2025-01-21 06:45:50|6002.89|6002.19|6003.02|6002.32|6003.14|6002.44|6002.89|6002.19|6
1737441960000|2025-01-21 06:46:00|6002.77|6002.07|6002.77|6002.07|6003.02|6002.32|6002.77|6002.07|36
1737441970000|2025-01-21 06:46:10|6003.02|6002.32|6003.27|6002.57|6003.27|6002.57|6003.02|6002.32|10
1737441980000|2025-01-21 06:46:20|6003.14|6002.44|6002.89|6002.19|6003.27|6002.57|6002.89|6002.19|10
1737441990000|2025-01-21 06:46:30|6002.77|6002.07|6003.02|6002.32|6003.02|6002.32|6002.77|6002.07|8
1737442000000|2025-01-21 06:46:40|6003.14|6002.44|6003.27|6002.57|6003.27|6002.57|6003.02|6002.32|13
1737442010000|2025-01-21 06:46:50|6003.02|6002.32|6002.89|6002.19|6003.14|6002.44|6002.77|6002.07|15
1737442020000|2025-01-21 06:47:00|6003.02|6002.32|6002.27|6001.57|6003.02|6002.32|6002.27|6001.57|29
1737442030000|2025-01-21 06:47:10|6002.39|6001.69|6001.52|6000.82|6002.39|6001.69|6001.52|6000.82|39
1737442040000|2025-01-21 06:47:20|6001.27|6000.57|6001.39|6000.69|6001.52|6000.82|6001.27|6000.57|26
1737442050000|2025-01-21 06:47:30|6001.27|6000.57|6001.02|6000.32|6001.27|6000.57|6000.77|6000.07|16
1737442060000|2025-01-21 06:47:40|6001.14|6000.44|6001.52|6000.82|6001.52|6000.82|6001.02|6000.32|12
1737442070000|2025-01-21 06:47:50|6001.64|6000.94|6001.77|6001.07|6001.77|6001.07|6001.52|6000.82|9
1737442080000|2025-01-21 06:48:00|6001.64|6000.94|6002.02|6001.32|6002.02|6001.32|6001.52|6000.82|17
1737442090000|2025-01-21 06:48:10|6001.77|6001.07|6001.77|6001.07|6001.77|6001.07|6001.77|6001.07|7
1737442100000|2025-01-21 06:48:20|||||||||12
1737442110000|2025-01-21 06:48:30|6001.89|6001.19|6002.27|6001.57|6002.27|6001.57|6001.77|6001.07|19
1737442120000|2025-01-21 06:48:40|6002.39|6001.69|6002.64|6001.94|6002.77|6002.07|6002.39|6001.69|15
1737442130000|2025-01-21 06:48:50|6002.52|6001.82|6002.39|6001.69|6002.52|6001.82|6002.39|6001.69|3
1737442140000|2025-01-21 06:49:00|6002.52|6001.82|6002.27|6001.57|6002.52|6001.82|6002.27|6001.57|3
1737442150000|2025-01-21 06:49:10|6002.39|6001.69|6002.77|6002.07|6002.77|6002.07|6002.39|6001.69|6
1737442160000|2025-01-21 06:49:20|6002.64|6001.94|6002.52|6001.82|6002.77|6002.07|6002.52|6001.82|15
1737442170000|2025-01-21 06:49:30|6002.39|6001.69|6002.27|6001.57|6002.39|6001.69|6002.27|6001.57|6
1737442180000|2025-01-21 06:49:40|6002.39|6001.69|6002.52|6001.82|6002.52|6001.82|6002.39|6001.69|8
1737442190000|2025-01-21 06:49:50|6002.64|6001.94|6002.52|6001.82|6002.77|6002.07|6002.52|6001.82|17
1737442200000|2025-01-21 06:50:00|6002.39|6001.69|6002.27|6001.57|6002.52|6001.82|6002.27|6001.57|14
1737442210000|2025-01-21 06:50:10|6002.39|6001.69|6002.52|6001.82|6003.27|6002.57|6002.39|6001.69|80
1737442220000|2025-01-21 06:50:20|6002.27|6001.57|6002.27|6001.57|6002.27|6001.57|6002.27|6001.57|3
1737442240000|2025-01-21 06:50:40|6002.39|6001.69|6002.27|6001.57|6002.77|6002.07|6002.27|6001.57|24
1737442250000|2025-01-21 06:50:50|6002.52|6001.82|6002.39|6001.69|6002.52|6001.82|6002.39|6001.69|29
1737442260000|2025-01-21 06:51:00|6002.27|6001.57|6002.27|6001.57|6002.52|6001.82|6002.02|6001.32|28
1737442270000|2025-01-21 06:51:10|||||||||4
1737442280000|2025-01-21 06:51:20|6002.52|6001.82|6002.52|6001.82|6002.52|6001.82|6002.52|6001.82|7
1737442310000|2025-01-21 06:51:50|6002.39|6001.69|6002.52|6001.82|6002.52|6001.82|6002.39|6001.69|6
1737442320000|2025-01-21 06:52:00|6002.39|6001.69|6002.89|6002.19|6003.02|6002.32|6002.39|6001.69|35
1737442330000|2025-01-21 06:52:10|6002.77|6002.07|6003.02|6002.32|6003.02|6002.32|6002.52|6001.82|29
1737442340000|2025-01-21 06:52:20|6002.77|6002.07|6003.14|6002.44|6003.14|6002.44|6002.64|6001.94|30
1737442350000|2025-01-21 06:52:30|6003.02|6002.32|6003.02|6002.32|6003.27|6002.57|6003.02|6002.32|9
1737442360000|2025-01-21 06:52:40|6003.14|6002.44|6003.27|6002.57|6003.27|6002.57|6003.14|6002.44|7
1737442370000|2025-01-21 06:52:50|6003.14|6002.44|6002.89|6002.19|6003.14|6002.44|6002.89|6002.19|17
1737442380000|2025-01-21 06:53:00|6002.77|6002.07|6003.27|6002.57|6003.27|6002.57|6002.77|6002.07|9
1737442390000|2025-01-21 06:53:10|6003.14|6002.44|6003.02|6002.32|6003.14|6002.44|6003.02|6002.32|30
1737442400000|2025-01-21 06:53:20|6003.14|6002.44|6003.14|6002.44|6003.14|6002.44|6003.14|6002.44|5
1737442420000|2025-01-21 06:53:40|6003.27|6002.57|6003.27|6002.57|6003.27|6002.57|6003.27|6002.57|5
1737442430000|2025-01-21 06:53:50|6003.14|6002.44|6002.77|6002.07|6003.14|6002.44|6002.77|6002.07|7
1737442440000|2025-01-21 06:54:00|6002.52|6001.82|6002.52|6001.82|6002.64|6001.94|6002.52|6001.82|7
1737442450000|2025-01-21 06:54:10|6002.64|6001.94|6002.64|6001.94|6002.77|6002.07|6002.52|6001.82|9
1737442460000|2025-01-21 06:54:20|6002.77|6002.07|6002.52|6001.82|6002.77|6002.07|6002.52|6001.82|1
1737442470000|2025-01-21 06:54:30|6002.39|6001.69|6002.52|6001.82|6002.52|6001.82|6002.39|6001.69|13
1737442480000|2025-01-21 06:54:40|6002.27|6001.57|6002.77|6002.07|6002.77|6002.07|6002.27|6001.57|8
1737442490000|2025-01-21 06:54:50|||||||||5
1737442500000|2025-01-21 06:55:00|6002.89|6002.19|6002.77|6002.07|6002.89|6002.19|6002.64|6001.94|9
1737442510000|2025-01-21 06:55:10|6003.02|6002.32|6002.89|6002.19|6003.02|6002.32|6002.89|6002.19|8
1737442520000|2025-01-21 06:55:20|6002.77|6002.07|6002.77|6002.07|6002.77|6002.07|6002.77|6002.07|1
1737442530000|2025-01-21 06:55:30|6002.64|6001.94|6002.52|6001.82|6002.64|6001.94|6002.52|6001.82|8
1737442540000|2025-01-21 06:55:40|6002.64|6001.94|6002.64|6001.94|6002.77|6002.07|6002.64|6001.94|5
1737442550000|2025-01-21 06:55:50|6002.52|6001.82|6002.77|6002.07|6002.77|6002.07|6002.52|6001.82|0
1737442560000|2025-01-21 06:56:00|6002.64|6001.94|6002.02|6001.32|6002.77|6002.07|6002.02|6001.32|22
1737442570000|2025-01-21 06:56:10|6001.77|6001.07|6001.77|6001.07|6001.89|6001.19|6001.52|6000.82|31
1737442580000|2025-01-21 06:56:20|6001.89|6001.19|6002.02|6001.32|6002.02|6001.32|6001.89|6001.19|9
1737442590000|2025-01-21 06:56:30|||||||||1
1737442600000|2025-01-21 06:56:40|6002.14|6001.44|6002.02|6001.32|6002.27|6001.57|6002.02|6001.32|8
1737442610000|2025-01-21 06:56:50|6002.14|6001.44|6002.27|6001.57|6002.27|6001.57|6002.14|6001.44|3
1737442620000|2025-01-21 06:57:00|6002.14|6001.44|6002.27|6001.57|6002.52|6001.82|6002.14|6001.44|4
1737442630000|2025-01-21 06:57:10|6002.39|6001.69|6002.52|6001.82|6002.52|6001.82|6002.39|6001.69|4
1737442640000|2025-01-21 06:57:20|6002.64|6001.94|6002.89|6002.19|6002.89|6002.19|6002.64|6001.94|11
1737442650000|2025-01-21 06:57:30|6002.77|6002.07|6002.64|6001.94|6002.77|6002.07|6002.64|6001.94|4
1737442660000|2025-01-21 06:57:40|6002.77|6002.07|6002.52|6001.82|6002.77|6002.07|6002.52|6001.82|6
1737442670000|2025-01-21 06:57:50|||||||||1
1737442680000|2025-01-21 06:58:00|6002.39|6001.69|6002.52|6001.82|6002.52|6001.82|6002.39|6001.69|7
1737442690000|2025-01-21 06:58:10|6002.64|6001.94|6002.77|6002.07|6002.77|6002.07|6002.64|6001.94|5
1737442700000|2025-01-21 06:58:20|6002.64|6001.94|6002.89|6002.19|6003.02|6002.32|6002.52|6001.82|18
1737442710000|2025-01-21 06:58:30|6002.77|6002.07|6002.77|6002.07|6002.77|6002.07|6002.77|6002.07|16
1737442720000|2025-01-21 06:58:40|||||||||2
1737442730000|2025-01-21 06:58:50|6002.89|6002.19|6002.89|6002.19|6002.89|6002.19|6002.89|6002.19|0
1737442740000|2025-01-21 06:59:00|6002.77|6002.07|6003.52|6002.82|6003.52|6002.82|6002.77|6002.07|27
1737442760000|2025-01-21 06:59:20|6003.39|6002.69|6003.27|6002.57|6003.39|6002.69|6003.27|6002.57|21
1737442770000|2025-01-21 06:59:30|6003.39|6002.69|6003.64|6002.94|6003.64|6002.94|6003.14|6002.44|24
1737442780000|2025-01-21 06:59:40|6003.77|6003.07|6003.52|6002.82|6003.77|6003.07|6003.52|6002.82|7
1737442790000|2025-01-21 06:59:50|6004.02|6003.32|6004.02|6003.32|6004.02|6003.32|6004.02|6003.32|7
1737442800000|2025-01-21 07:00:00|6003.77|6003.07|6003.52|6002.82|6004.02|6003.32|6003.52|6002.82|38
1737442810000|2025-01-21 07:00:10|6003.27|6002.57|6002.77|6002.07|6003.27|6002.57|6002.77|6002.07|82
1737442820000|2025-01-21 07:00:20|6002.89|6002.19|6002.39|6001.69|6002.89|6002.19|6002.02|6001.32|30
1737442830000|2025-01-21 07:00:30|6002.52|6001.82|6002.52|6001.82|6002.52|6001.82|6002.27|6001.57|5
1737442840000|2025-01-21 07:00:40|6002.64|6001.94|6002.27|6001.57|6002.77|6002.07|6002.27|6001.57|20
1737442850000|2025-01-21 07:00:50|6002.02|6001.32|6001.89|6001.19|6002.02|6001.32|6001.89|6001.19|17
1737442860000|2025-01-21 07:01:00|6002.02|6001.32|6001.77|6001.07|6002.02|6001.32|6001.77|6001.07|49
1737442870000|2025-01-21 07:01:10|6002.02|6001.32|6002.27|6001.57|6002.27|6001.57|6002.02|6001.32|23
1737442880000|2025-01-21 07:01:20|6002.02|6001.32|6002.14|6001.44|6002.27|6001.57|6002.02|6001.32|37
1737442890000|2025-01-21 07:01:30|6002.27|6001.57|6001.27|6000.57|6002.27|6001.57|6000.77|6000.07|119
1737442900000|2025-01-21 07:01:40|6001.52|6000.82|6001.77|6001.07|6001.77|6001.07|6001.27|6000.57|36
1737442910000|2025-01-21 07:01:50|6002.02|6001.32|6001.64|6000.94|6002.27|6001.57|6001.52|6000.82|56
1737442920000|2025-01-21 07:02:00|6001.77|6001.07|6001.77|6001.07|6002.02|6001.32|6001.64|6000.94|35
1737442930000|2025-01-21 07:02:10|6001.89|6001.19|6001.89|6001.19|6002.02|6001.32|6001.77|6001.07|6
1737442940000|2025-01-21 07:02:20|6002.02|6001.32|6002.27|6001.57|6002.52|6001.82|6001.89|6001.19|37
1737442950000|2025-01-21 07:02:30|6002.52|6001.82|6001.89|6001.19|6002.52|6001.82|6001.89|6001.19|20
1737442960000|2025-01-21 07:02:40|6002.02|6001.32|6002.27|6001.57|6002.27|6001.57|6001.89|6001.19|23
1737442970000|2025-01-21 07:02:50|6002.52|6001.82|6002.02|6001.32|6002.52|6001.82|6002.02|6001.32|15
1737442980000|2025-01-21 07:03:00|6002.14|6001.44|6002.14|6001.44|6002.27|6001.57|6002.02|6001.32|11
1737442990000|2025-01-21 07:03:10|6002.02|6001.32|6002.27|6001.57|6002.27|6001.57|6002.02|6001.32|0
1737443000000|2025-01-21 07:03:20|6002.52|6001.82|6002.52|6001.82|6003.02|6002.32|6002.52|6001.82|36
1737443010000|2025-01-21 07:03:30|6002.64|6001.94|6002.89|6002.19|6003.02|6002.32|6002.52|6001.82|12
1737443020000|2025-01-21 07:03:40|6003.02|6002.32|6002.89|6002.19|6003.02|6002.32|6002.77|6002.07|4
1737443030000|2025-01-21 07:03:50|6003.02|6002.32|6003.02|6002.32|6003.14|6002.44|6003.02|6002.32|4
1737443040000|2025-01-21 07:04:00|6003.27|6002.57|6003.64|6002.94|6003.64|6002.94|6003.14|6002.44|40
1737443050000|2025-01-21 07:04:10|6003.77|6003.07|6004.52|6003.82|6004.77|6004.07|6003.64|6002.94|87
1737443060000|2025-01-21 07:04:20|6004.77|6004.07|6005.02|6004.32|6005.27|6004.57|6004.77|6004.07|53
1737443070000|2025-01-21 07:04:30|6005.14|6004.44|6004.77|6004.07|6005.27|6004.57|6004.77|6004.07|42
1737443080000|2025-01-21 07:04:40|6004.64|6003.94|6004.64|6003.94|6005.02|6004.32|6004.52|6003.82|51
1737443090000|2025-01-21 07:04:50|6004.52|6003.82|6004.77|6004.07|6004.77|6004.07|6004.52|6003.82|17
1737443100000|2025-01-21 07:05:00|6005.02|6004.32|6005.02|6004.32|6005.27|6004.57|6004.77|6004.07|60
1737443110000|2025-01-21 07:05:10|6005.14|6004.44|6004.52|6003.82|6005.27|6004.57|6004.52|6003.82|30
1737443120000|2025-01-21 07:05:20|6004.02|6003.32|6003.89|6003.19|6004.02|6003.32|6003.64|6002.94|53
1737443130000|2025-01-21 07:05:30|6003.77|6003.07|6003.64|6002.94|6003.89|6003.19|6003.64|6002.94|9
1737443140000|2025-01-21 07:05:40|6003.77|6003.07|6003.89|6003.19|6003.89|6003.19|6003.77|6003.07|0
1737443150000|2025-01-21 07:05:50|6003.77|6003.07|6004.02|6003.32|6004.02|6003.32|6003.77|6003.07|6
1737443160000|2025-01-21 07:06:00|6003.77|6003.07|6003.64|6002.94|6004.14|6003.44|6003.64|6002.94|11
1737443170000|2025-01-21 07:06:10|6003.77|6003.07|6003.77|6003.07|6003.77|6003.07|6003.14|6002.44|38
1737443180000|2025-01-21 07:06:20|6003.52|6002.82|6003.14|6002.44|6003.64|6002.94|6003.14|6002.44|13
1737443190000|2025-01-21 07:06:30|6003.27|6002.57|6003.39|6002.69|6003.52|6002.82|6003.27|6002.57|0
1737443200000|2025-01-21 07:06:40|6003.27|6002.57|6003.39|6002.69|6003.39|6002.69|6003.27|6002.57|0
1737443210000|2025-01-21 07:06:50|6003.27|6002.57|6003.52|6002.82|6003.52|6002.82|6003.02|6002.32|9
1737443220000|2025-01-21 07:07:00|6003.39|6002.69|6003.02|6002.32|6003.39|6002.69|6003.02|6002.32|3
1737443230000|2025-01-21 07:07:10|6003.14|6002.44|6002.02|6001.32|6003.14|6002.44|6001.89|6001.19|67
1737443240000|2025-01-21 07:07:20|6001.89|6001.19|6002.02|6001.32|6002.02|6001.32|6001.77|6001.07|10
1737443250000|2025-01-21 07:07:30|6001.89|6001.19|6002.77|6002.07|6002.77|6002.07|6001.89|6001.19|36
1737443260000|2025-01-21 07:07:40|6002.64|6001.94|6002.52|6001.82|6002.89|6002.19|6002.52|6001.82|22
1737443270000|2025-01-21 07:07:50|6002.64|6001.94|6002.89|6002.19|6002.89|6002.19|6002.52|6001.82|7
1737443280000|2025-01-21 07:08:00|6003.02|6002.32|6002.27|6001.57|6003.14|6002.44|6002.02|6001.32|61
1737443290000|2025-01-21 07:08:10|6002.14|6001.44|6002.02|6001.32|6002.27|6001.57|6002.02|6001.32|10
1737443300000|2025-01-21 07:08:20|6002.14|6001.44|6002.77|6002.07|6002.77|6002.07|6002.02|6001.32|6
1737443310000|2025-01-21 07:08:30|6002.52|6001.82|6002.77|6002.07|6002.77|6002.07|6002.52|6001.82|4
1737443320000|2025-01-21 07:08:40|6002.89|6002.19|6002.89|6002.19|6002.89|6002.19|6002.77|6002.07|2
1737443330000|2025-01-21 07:08:50|6003.02|6002.32|6002.89|6002.19|6003.02|6002.32|6002.77|6002.07|10
1737443340000|2025-01-21 07:09:00|6003.02|6002.32|6003.14|6002.44|6003.39|6002.69|6003.02|6002.32|12
1737443350000|2025-01-21 07:09:10|6003.02|6002.32|6002.77|6002.07|6003.02|6002.32|6002.64|6001.94|1
1737443370000|2025-01-21 07:09:30|6003.02|6002.32|6003.14|6002.44|6003.14|6002.44|6003.02|6002.32|11
1737443380000|2025-01-21 07:09:40|6003.02|6002.32|6002.64|6001.94|6003.27|6002.57|6002.64|6001.94|14
1737443390000|2025-01-21 07:09:50|6002.77|6002.07|6002.52|6001.82|6002.77|6002.07|6002.39|6001.69|6
1737443400000|2025-01-21 07:10:00|6002.39|6001.69|6002.14|6001.44|6002.39|6001.69|6002.14|6001.44|14
1737443410000|2025-01-21 07:10:10|6002.27|6001.57|6002.27|6001.57|6002.27|6001.57|6002.02|6001.32|1
1737443420000|2025-01-21 07:10:20|6002.02|6001.32|6002.27|6001.57|6002.52|6001.82|6002.02|6001.32|12
1737443430000|2025-01-21 07:10:30|6002.02|6001.32|6002.14|6001.44|6002.14|6001.44|6002.02|6001.32|13
1737443440000|2025-01-21 07:10:40|6002.27|6001.57|6002.27|6001.57|6002.27|6001.57|6002.27|6001.57|0
1737443450000|2025-01-21 07:10:50|6002.52|6001.82|6002.27|6001.57|6002.64|6001.94|6002.02|6001.32|70
1737443460000|2025-01-21 07:11:00|6002.64|6001.94|6002.77|6002.07|6002.89|6002.19|6002.64|6001.94|38
1737443470000|2025-01-21 07:11:10|6002.89|6002.19|6003.02|6002.32|6003.02|6002.32|6002.77|6002.07|10
1737443480000|2025-01-21 07:11:20|6002.77|6002.07|6003.52|6002.82|6003.77|6003.07|6002.77|6002.07|28
1737443490000|2025-01-21 07:11:30|6003.64|6002.94|6003.77|6003.07|6004.02|6003.32|6003.64|6002.94|15
1737443500000|2025-01-21 07:11:40|6003.89|6003.19|6004.02|6003.32|6004.02|6003.32|6003.77|6003.07|15
1737443510000|2025-01-21 07:11:50|6003.89|6003.19|6003.77|6003.07|6004.02|6003.32|6003.77|6003.07|17
1737443520000|2025-01-21 07:12:00|6003.64|6002.94|6003.77|6003.07|6003.77|6003.07|6003.64|6002.94|27
1737443530000|2025-01-21 07:12:10|6003.52|6002.82|6003.52|6002.82|6003.64|6002.94|6003.52|6002.82|18
1737443540000|2025-01-21 07:12:20|6003.77|6003.07|6003.77|6003.07|6003.77|6003.07|6003.77|6003.07|2
1737443550000|2025-01-21 07:12:30|6004.02|6003.32|6004.27|6003.57|6004.27|6003.57|6003.77|6003.07|65
1737443560000|2025-01-21 07:12:40|6004.14|6003.44|6004.27|6003.57|6004.27|6003.57|6004.02|6003.32|10
1737443570000|2025-01-21 07:12:50|6004.14|6003.44|6004.27|6003.57|6004.27|6003.57|6004.02|6003.32|24
1737443580000|2025-01-21 07:13:00|6004.52|6003.82|6004.64|6003.94|6005.02|6004.32|6004.52|6003.82|17
1737443590000|2025-01-21 07:13:10|6004.52|6003.82|6004.27|6003.57|6004.77|6004.07|6004.27|6003.57|36
1737443600000|2025-01-21 07:13:20|6004.52|6003.82|6004.27|6003.57|6004.52|6003.82|6004.27|6003.57|10
1737443610000|2025-01-21 07:13:30|6004.39|6003.69|6004.27|6003.57|6004.52|6003.82|6004.27|6003.57|3
1737443620000|2025-01-21 07:13:40|6004.14|6003.44|6004.02|6003.32|6004.14|6003.44|6004.02|6003.32|7
1737443630000|2025-01-21 07:13:50|6004.14|6003.44|6004.14|6003.44|6004.27|6003.57|6004.14|6003.44|4
1737443640000|2025-01-21 07:14:00|6004.27|6003.57|6003.64|6002.94|6004.27|6003.57|6003.52|6002.82|13
1737443650000|2025-01-21 07:14:10|6003.77|6003.07|6004.14|6003.44|6004.14|6003.44|6003.77|6003.07|1
1737443660000|2025-01-21 07:14:20|6004.02|6003.32|6004.52|6003.82|6004.52|6003.82|6004.02|6003.32|8
1737443670000|2025-01-21 07:14:30|6004.27|6003.57|6004.27|6003.57|6004.27|6003.57|6004.27|6003.57|6
1737443680000|2025-01-21 07:14:40|6004.02|6003.32|6004.02|6003.32|6004.14|6003.44|6004.02|6003.32|9
1737443690000|2025-01-21 07:14:50|6004.27|6003.57|6004.27|6003.57|6004.27|6003.57|6004.27|6003.57|10
1737443700000|2025-01-21 07:15:00|6004.14|6003.44|6003.39|6002.69|6004.27|6003.57|6003.27|6002.57|45
1737443710000|2025-01-21 07:15:10|6003.52|6002.82|6003.27|6002.57|6003.52|6002.82|6003.27|6002.57|8
1737443720000|2025-01-21 07:15:20|6003.39|6002.69|6003.77|6003.07|6003.77|6003.07|6003.27|6002.57|4
1737443730000|2025-01-21 07:15:30|||||||||1
1737443740000|2025-01-21 07:15:40|6003.64|6002.94|6003.27|6002.57|6003.64|6002.94|6003.27|6002.57|12
1737443750000|2025-01-21 07:15:50|6003.52|6002.82|6003.77|6003.07|6003.77|6003.07|6003.52|6002.82|2
1737443760000|2025-01-21 07:16:00|6003.64|6002.94|6003.39|6002.69|6003.77|6003.07|6003.39|6002.69|4
1737443770000|2025-01-21 07:16:10|6003.52|6002.82|6003.27|6002.57|6003.52|6002.82|6003.27|6002.57|3
1737443780000|2025-01-21 07:16:20|6003.52|6002.82|6003.27|6002.57|6003.52|6002.82|6003.27|6002.57|6
1737443800000|2025-01-21 07:16:40|6003.39|6002.69|6002.77|6002.07|6003.39|6002.69|6002.77|6002.07|10
1737443810000|2025-01-21 07:16:50|6002.89|6002.19|6003.27|6002.57|6003.52|6002.82|6002.89|6002.19|29
1737443820000|2025-01-21 07:17:00|6003.02|6002.32|6002.77|6002.07|6003.02|6002.32|6002.77|6002.07|14
1737443830000|2025-01-21 07:17:10|6002.89|6002.19|6003.14|6002.44|6003.27|6002.57|6002.89|6002.19|4
1737443840000|2025-01-21 07:17:20|6003.27|6002.57|6003.14|6002.44|6003.27|6002.57|6003.02|6002.32|0
1737443850000|2025-01-21 07:17:30|6003.27|6002.57|6003.27|6002.57|6003.27|6002.57|6003.14|6002.44|0
1737443870000|2025-01-21 07:17:50|6003.39|6002.69|6003.02|6002.32|6003.39|6002.69|6003.02|6002.32|5
1737443880000|2025-01-21 07:18:00|6003.14|6002.44|6002.27|6001.57|6003.27|6002.57|6002.27|6001.57|18
1737443890000|2025-01-21 07:18:10|6002.39|6001.69|6002.39|6001.69|6002.52|6001.82|6002.27|6001.57|20
1737443900000|2025-01-21 07:18:20|6002.52|6001.82|6002.64|6001.94|6002.64|6001.94|6002.52|6001.82|5
1737443910000|2025-01-21 07:18:30|6002.52|6001.82|6002.64|6001.94|6003.02|6002.32|6002.52|6001.82|12
1737443920000|2025-01-21 07:18:40|6002.77|6002.07|6002.77|6002.07|6002.77|6002.07|6002.64|6001.94|0
1737443930000|2025-01-21 07:18:50|6002.64|6001.94|6002.77|6002.07|6002.77|6002.07|6002.52|6001.82|6
1737443940000|2025-01-21 07:19:00|6002.64|6001.94|6002.64|6001.94|6002.77|6002.07|6002.27|6001.57|14
1737443950000|2025-01-21 07:19:10|6002.52|6001.82|6002.39|6001.69|6002.64|6001.94|6002.39|6001.69|7
1737443960000|2025-01-21 07:19:20|6002.52|6001.82|6002.52|6001.82|6002.52|6001.82|6002.52|6001.82|0
1737443970000|2025-01-21 07:19:30|6002.64|6001.94|6002.77|6002.07|6003.02|6002.32|6002.64|6001.94|21
1737443980000|2025-01-21 07:19:40|6002.64|6001.94|6002.64|6001.94|6002.77|6002.07|6002.64|6001.94|7
1737443990000|2025-01-21 07:19:50|6002.77|6002.07|6002.52|6001.82|6002.77|6002.07|6002.39|6001.69|10
1737444000000|2025-01-21 07:20:00|6002.64|6001.94|6002.52|6001.82|6002.77|6002.07|6002.52|6001.82|28
1737444010000|2025-01-21 07:20:10|6002.27|6001.57|6002.52|6001.82|6003.02|6002.32|6002.14|6001.44|89
1737444020000|2025-01-21 07:20:20|6002.77|6002.07|6002.52|6001.82|6002.77|6002.07|6002.14|6001.44|30
1737444030000|2025-01-21 07:20:30|6002.39|6001.69|6002.52|6001.82|6002.52|6001.82|6002.39|6001.69|7
1737444040000|2025-01-21 07:20:40|6002.64|6001.94|6002.64|6001.94|6002.64|6001.94|6002.64|6001.94|4
1737444050000|2025-01-21 07:20:50|6002.77|6002.07|6002.52|6001.82|6002.77|6002.07|6002.52|6001.82|5
1737444060000|2025-01-21 07:21:00|6002.39|6001.69|6002.52|6001.82|6002.77|6002.07|6002.27|6001.57|32
1737444070000|2025-01-21 07:21:10|6002.14|6001.44|6002.27|6001.57|6002.27|6001.57|6002.14|6001.44|5
1737444080000|2025-01-21 07:21:20|6002.39|6001.69|6002.52|6001.82|6002.52|6001.82|6002.27|6001.57|12
1737444090000|2025-01-21 07:21:30|6002.39|6001.69|6002.27|6001.57|6002.39|6001.69|6002.27|6001.57|5
1737444100000|2025-01-21 07:21:40|6002.39|6001.69|6002.27|6001.57|6002.52|6001.82|6002.14|6001.44|23
1737444110000|2025-01-21 07:21:50|6002.14|6001.44|6002.27|6001.57|6002.27|6001.57|6002.02|6001.32|18
1737444120000|2025-01-21 07:22:00|6002.39|6001.69|6001.77|6001.07|6002.39|6001.69|6001.64|6000.94|41
1737444130000|2025-01-21 07:22:10|6001.64|6000.94|6001.77|6001.07|6002.02|6001.32|6001.64|6000.94|21
1737444140000|2025-01-21 07:22:20|6001.52|6000.82|6001.64|6000.94|6001.77|6001.07|6001.52|6000.82|23
1737444150000|2025-01-21 07:22:30|6001.77|6001.07|6001.39|6000.69|6001.77|6001.07|6001.27|6000.57|15
1737444160000|2025-01-21 07:22:40|6001.27|6000.57|6001.39|6000.69|6001.64|6000.94|6001.27|6000.57|25
1737444170000|2025-01-21 07:22:50|6001.27|6000.57|6001.39|6000.69|6001.52|6000.82|6001.27|6000.57|12
1737444180000|2025-01-21 07:23:00|6001.27|6000.57|6001.39|6000.69|6001.39|6000.69|6001.27|6000.57|43
1737444190000|2025-01-21 07:23:10|6001.27|6000.57|6001.27|6000.57|6001.39|6000.69|6001.14|6000.44|24
1737444200000|2025-01-21 07:23:20|6001.39|6000.69|6001.39|6000.69|6001.52|6000.82|6001.27|6000.57|11
1737444210000|2025-01-21 07:23:30|6001.27|6000.57|6001.52|6000.82|6001.52|6000.82|6001.27|6000.57|9
1737444220000|2025-01-21 07:23:40|6001.64|6000.94|6002.02|6001.32|6002.27|6001.57|6001.64|6000.94|16
1737444230000|2025-01-21 07:23:50|6001.89|6001.19|6002.02|6001.32|6002.02|6001.32|6001.77|6001.07|12
1737444240000|2025-01-21 07:24:00|6001.89|6001.19|6002.27|6001.57|6002.39|6001.69|6001.89|6001.19|7
1737444250000|2025-01-21 07:24:10|6002.14|6001.44|6002.02|6001.32|6002.27|6001.57|6001.89|6001.19|5
1737444260000|2025-01-21 07:24:20|6002.14|6001.44|6002.02|6001.32|6002.27|6001.57|6002.02|6001.32|6
1737444270000|2025-01-21 07:24:30|6002.14|6001.44|6002.27|6001.57|6002.27|6001.57|6002.02|6001.32|0
1737444280000|2025-01-21 07:24:40|6002.14|6001.44|6002.77|6002.07|6002.77|6002.07|6002.14|6001.44|16
1737444290000|2025-01-21 07:24:50|6002.64|6001.94|6002.52|6001.82|6002.64|6001.94|6002.39|6001.69|14
1737444300000|2025-01-21 07:25:00|6002.39|6001.69|6002.39|6001.69|6002.64|6001.94|6002.27|6001.57|14
1737444310000|2025-01-21 07:25:10|6002.52|6001.82|6002.77|6002.07|6002.77|6002.07|6002.52|6001.82|13
1737444320000|2025-01-21 07:25:20|6003.02|6002.32|6003.02|6002.32|6003.02|6002.32|6003.02|6002.32|6
1737444330000|2025-01-21 07:25:30|6003.27|6002.57|6003.52|6002.82|6003.52|6002.82|6003.27|6002.57|17
1737444340000|2025-01-21 07:25:40|6003.64|6002.94|6003.77|6003.07|6004.02|6003.32|6003.64|6002.94|33
1737444350000|2025-01-21 07:25:50|||||||||2
1737444360000|2025-01-21 07:26:00|6004.02|6003.32|6004.14|6003.44|6004.39|6003.69|6003.89|6003.19|34
1737444370000|2025-01-21 07:26:10|6004.27|6003.57|6004.14|6003.44|6004.27|6003.57|6004.02|6003.32|11
1737444380000|2025-01-21 07:26:20|6004.27|6003.57|6003.89|6003.19|6004.27|6003.57|6003.89|6003.19|33
1737444390000|2025-01-21 07:26:30|6004.02|6003.32|6003.89|6003.19|6004.02|6003.32|6003.77|6003.07|2
1737444400000|2025-01-21 07:26:40|6004.02|6003.32|6004.39|6003.69|6004.39|6003.69|6003.89|6003.19|8
1737444410000|2025-01-21 07:26:50|6004.27|6003.57|6004.77|6004.07|6004.77|6004.07|6004.27|6003.57|20
1737444420000|2025-01-21 07:27:00|6004.89|6004.19|6005.39|6004.69|6005.64|6004.94|6004.89|6004.19|55
1737444430000|2025-01-21 07:27:10|6005.52|6004.82|6005.77|6005.07|6005.77|6005.07|6005.39|6004.69|16
1737444440000|2025-01-21 07:27:20|6005.64|6004.94|6005.77|6005.07|6006.02|6005.32|6005.64|6004.94|24
1737444450000|2025-01-21 07:27:30|6005.89|6005.19|6006.02|6005.32|6006.02|6005.32|6005.77|6005.07|10
1737444460000|2025-01-21 07:27:40|6005.89|6005.19|6005.89|6005.19|6006.02|6005.32|6005.77|6005.07|7
1737444470000|2025-01-21 07:27:50|6006.02|6005.32|6006.14|6005.44|6006.27|6005.57|6005.89|6005.19|16
1737444480000|2025-01-21 07:28:00|6006.27|6005.57|6006.27|6005.57|6006.27|6005.57|6006.14|6005.44|6
1737444490000|2025-01-21 07:28:10|6006.14|6005.44|6006.14|6005.44|6006.27|6005.57|6005.89|6005.19|40
1737444500000|2025-01-21 07:28:20|6006.27|6005.57|6006.14|6005.44|6006.27|6005.57|6006.14|6005.44|2
1737444510000|2025-01-21 07:28:30|6006.02|6005.32|6006.02|6005.32|6006.27|6005.57|6006.02|6005.32|16
1737444520000|2025-01-21 07:28:40|6006.27|6005.57|6005.89|6005.19|6006.27|6005.57|6005.89|6005.19|16
1737444530000|2025-01-21 07:28:50|6006.02|6005.32|6006.27|6005.57|6006.27|6005.57|6006.02|6005.32|30
1737444540000|2025-01-21 07:29:00|6006.02|6005.32|6006.02|6005.32|6006.14|6005.44|6005.77|6005.07|23
1737444550000|2025-01-21 07:29:10|6005.77|6005.07|6006.02|6005.32|6006.02|6005.32|6005.77|6005.07|11
1737444560000|2025-01-21 07:29:20|6005.77|6005.07|6006.27|6005.57|6006.27|6005.57|6005.77|6005.07|17
1737444570000|2025-01-21 07:29:30|6006.39|6005.69|6006.52|6005.82|6006.52|6005.82|6006.39|6005.69|8
1737444580000|2025-01-21 07:29:40|6006.39|6005.69|6006.52|6005.82|6006.52|6005.82|6006.39|6005.69|13
1737444590000|2025-01-21 07:29:50|6006.77|6006.07|6006.52|6005.82|6006.77|6006.07|6006.52|6005.82|3
1737444600000|2025-01-21 07:30:00|6006.64|6005.94|6005.89|6005.19|6006.64|6005.94|6005.77|6005.07|26
1737444610000|2025-01-21 07:30:10|6006.14|6005.44|6005.52|6004.82|6006.14|6005.44|6005.52|6004.82|20
1737444620000|2025-01-21 07:30:20|6005.64|6004.94|6005.64|6004.94|6005.77|6005.07|6005.64|6004.94|0
1737444630000|2025-01-21 07:30:30|6005.52|6004.82|6005.77|6005.07|6005.77|6005.07|6005.52|6004.82|13
1737444640000|2025-01-21 07:30:40|6005.89|6005.19|6005.89|6005.19|6005.89|6005.19|6005.77|6005.07|10
1737444650000|2025-01-21 07:30:50|6006.02|6005.32|6005.77|6005.07|6006.02|6005.32|6005.77|6005.07|4
1737444660000|2025-01-21 07:31:00|6005.64|6004.94|6005.14|6004.44|6005.64|6004.94|6005.02|6004.32|61
1737444670000|2025-01-21 07:31:10|6005.02|6004.32|6005.39|6004.69|6005.39|6004.69|6005.02|6004.32|4
1737444680000|2025-01-21 07:31:20|6005.27|6004.57|6005.52|6004.82|6005.52|6004.82|6005.27|6004.57|7
1737444690000|2025-01-21 07:31:30|6005.39|6004.69|6005.27|6004.57|6005.39|6004.69|6005.02|6004.32|11
1737444700000|2025-01-21 07:31:40|6005.14|6004.44|6005.27|6004.57|6005.27|6004.57|6005.02|6004.32|8
1737444710000|2025-01-21 07:31:50|6005.52|6004.82|6005.52|6004.82|6005.52|6004.82|6005.52|6004.82|1
1737444720000|2025-01-21 07:32:00|6005.89|6005.19|6006.77|6006.07|6006.77|6006.07|6005.77|6005.07|30
1737444730000|2025-01-21 07:32:10|6006.64|6005.94|6007.27|6006.57|6007.27|6006.57|6006.52|6005.82|32
1737444740000|2025-01-21 07:32:20|6007.52|6006.82|6007.52|6006.82|6007.52|6006.82|6007.27|6006.57|44
1737444750000|2025-01-21 07:32:30|6007.27|6006.57|6007.77|6007.07|6007.77|6007.07|6007.27|6006.57|28
1737444760000|2025-01-21 07:32:40|6007.89|6007.19|6008.64|6007.94|6008.77|6008.07|6007.89|6007.19|72
1737444770000|2025-01-21 07:32:50|6008.77|6008.07|6009.14|6008.44|6009.14|6008.44|6008.52|6007.82|38
1737444780000|2025-01-21 07:33:00|6009.27|6008.57|6008.77|6008.07|6009.52|6008.82|6008.52|6007.82|57
1737444790000|2025-01-21 07:33:10|6008.64|6007.94|6008.39|6007.69|6008.64|6007.94|6008.39|6007.69|3
1737444800000|2025-01-21 07:33:20|6008.52|6007.82|6009.02|6008.32|6009.02|6008.32|6008.52|6007.82|46
1737444810000|2025-01-21 07:33:30|6008.89|6008.19|6009.27|6008.57|6009.27|6008.57|6008.89|6008.19|17
1737444820000|2025-01-21 07:33:40|6009.02|6008.32|6009.27|6008.57|6009.27|6008.57|6009.02|6008.32|12
1737444830000|2025-01-21 07:33:50|6009.39|6008.69|6009.27|6008.57|6009.52|6008.82|6009.27|6008.57|21
1737444840000|2025-01-21 07:34:00|6009.02|6008.32|6009.27|6008.57|6009.52|6008.82|6008.77|6008.07|133
1737444850000|2025-01-21 07:34:10|6009.39|6008.69|6009.52|6008.82|6009.64|6008.94|6009.27|6008.57|12
1737444860000|2025-01-21 07:34:20|6009.27|6008.57|6009.52|6008.82|6009.52|6008.82|6009.27|6008.57|11
1737444870000|2025-01-21 07:34:30|6009.64|6008.94|6009.77|6009.07|6009.77|6009.07|6009.52|6008.82|8
1737444880000|2025-01-21 07:34:40|6009.64|6008.94|6009.52|6008.82|6009.64|6008.94|6009.52|6008.82|8
1737444890000|2025-01-21 07:34:50|6009.64|6008.94|6009.52|6008.82|6009.77|6009.07|6009.52|6008.82|41
1737444900000|2025-01-21 07:35:00|6009.77|6009.07|6009.52|6008.82|6010.14|6009.44|6009.52|6008.82|42
1737444910000|2025-01-21 07:35:10|6009.39|6008.69|6009.02|6008.32|6009.52|6008.82|6009.02|6008.32|29
1737444920000|2025-01-21 07:35:20|6009.27|6008.57|6009.27|6008.57|6009.27|6008.57|6009.02|6008.32|23
1737444930000|2025-01-21 07:35:30|6009.52|6008.82|6009.27|6008.57|6009.77|6009.07|6009.27|6008.57|32
1737444940000|2025-01-21 07:35:40|6009.39|6008.69|6009.02|6008.32|6009.39|6008.69|6009.02|6008.32|18
1737444950000|2025-01-21 07:35:50|6009.14|6008.44|6008.77|6008.07|6009.27|6008.57|6008.77|6008.07|31
1737444960000|2025-01-21 07:36:00|6008.64|6007.94|6009.02|6008.32|6009.02|6008.32|6008.39|6007.69|30
1737444970000|2025-01-21 07:36:10|6008.89|6008.19|6009.27|6008.57|6009.27|6008.57|6008.89|6008.19|9
1737444980000|2025-01-21 07:36:20|6009.39|6008.69|6009.64|6008.94|6009.77|6009.07|6009.39|6008.69|23
1737444990000|2025-01-21 07:36:30|6009.77|6009.07|6010.27|6009.57|6010.27|6009.57|6009.77|6009.07|22
1737445000000|2025-01-21 07:36:40|6010.14|6009.44|6009.89|6009.19|6010.27|6009.57|6009.77|6009.07|23
1737445010000|2025-01-21 07:36:50|6010.02|6009.32|6010.27|6009.57|6010.27|6009.57|6009.77|6009.07|57
1737445020000|2025-01-21 07:37:00|6010.52|6009.82|6010.02|6009.32|6010.52|6009.82|6010.02|6009.32|28
1737445030000|2025-01-21 07:37:10|||||||||5
1737445040000|2025-01-21 07:37:20|6010.14|6009.44|6009.89|6009.19|6010.27|6009.57|6009.89|6009.19|28
1737445050000|2025-01-21 07:37:30|6010.02|6009.32|6008.77|6008.07|6010.02|6009.32|6008.77|6008.07|38
1737445060000|2025-01-21 07:37:40|6008.52|6007.82|6008.02|6007.32|6008.52|6007.82|6007.77|6007.07|70
1737445070000|2025-01-21 07:37:50|6008.27|6007.57|6008.89|6008.19|6009.02|6008.32|6008.27|6007.57|32
1737445080000|2025-01-21 07:38:00|6008.77|6008.07|6009.02|6008.32|6009.02|6008.32|6008.77|6008.07|5
1737445090000|2025-01-21 07:38:10|6009.14|6008.44|6009.02|6008.32|6009.14|6008.44|6009.02|6008.32|9
1737445100000|2025-01-21 07:38:20|6008.77|6008.07|6009.02|6008.32|6009.02|6008.32|6008.77|6008.07|6
1737445110000|2025-01-21 07:38:30|6009.27|6008.57|6009.39|6008.69|6009.39|6008.69|6009.27|6008.57|14
1737445120000|2025-01-21 07:38:40|6009.27|6008.57|6008.77|6008.07|6009.27|6008.57|6008.77|6008.07|11
1737445130000|2025-01-21 07:38:50|6008.89|6008.19|6009.02|6008.32|6009.02|6008.32|6008.77|6008.07|7
1737445160000|2025-01-21 07:39:20|6009.14|6008.44|6009.02|6008.32|6009.14|6008.44|6009.02|6008.32|7
1737445170000|2025-01-21 07:39:30|6008.52|6007.82|6008.77|6008.07|6008.77|6008.07|6008.52|6007.82|26
1737445180000|2025-01-21 07:39:40|6008.64|6007.94|6009.14|6008.44|6009.14|6008.44|6008.52|6007.82|20
1737445190000|2025-01-21 07:39:50|6009.02|6008.32|6009.02|6008.32|6009.14|6008.44|6009.02|6008.32|19
1737445200000|2025-01-21 07:40:00|6008.52|6007.82|6008.27|6007.57|6008.64|6007.94|6008.02|6007.32|112
1737445210000|2025-01-21 07:40:10|6008.14|6007.44|6007.77|6007.07|6008.14|6007.44|6007.77|6007.07|13
1737445220000|2025-01-21 07:40:20|6007.89|6007.19|6008.02|6007.32|6008.52|6007.82|6007.77|6007.07|35
1737445230000|2025-01-21 07:40:30|6008.14|6007.44|6008.02|6007.32|6008.27|6007.57|6007.77|6007.07|28
1737445240000|2025-01-21 07:40:40|6007.89|6007.19|6007.89|6007.19|6008.02|6007.32|6007.77|6007.07|5
1737445250000|2025-01-21 07:40:50|6008.02|6007.32|6008.02|6007.32|6008.02|6007.32|6008.02|6007.32|1
1737445260000|2025-01-21 07:41:00|6007.77|6007.07|6007.52|6006.82|6008.02|6007.32|6007.27|6006.57|68
1737445270000|2025-01-21 07:41:10|6007.39|6006.69|6007.27|6006.57|6007.52|6006.82|6007.27|6006.57|38
1737445280000|2025-01-21 07:41:20|6007.39|6006.69|6007.27|6006.57|6007.64|6006.94|6007.27|6006.57|25
1737445290000|2025-01-21 07:41:30|6007.52|6006.82|6008.02|6007.32|6008.02|6007.32|6007.39|6006.69|31
1737445300000|2025-01-21 07:41:40|6008.14|6007.44|6008.52|6007.82|6008.77|6008.07|6008.14|6007.44|56
1737445310000|2025-01-21 07:41:50|6008.77|6008.07|6008.77|6008.07|6008.89|6008.19|6008.77|6008.07|13
1737445320000|2025-01-21 07:42:00|6009.27|6008.57|6009.02|6008.32|6009.27|6008.57|6008.77|6008.07|51
1737445330000|2025-01-21 07:42:10|6008.77|6008.07|6008.77|6008.07|6009.02|6008.32|6008.77|6008.07|22
1737445340000|2025-01-21 07:42:20|6008.89|6008.19|6009.77|6009.07|6009.77|6009.07|6008.89|6008.19|19
1737445350000|2025-01-21 07:42:30|6010.14|6009.44|6010.27|6009.57|6010.52|6009.82|6009.77|6009.07|91
1737445360000|2025-01-21 07:42:40|6010.14|6009.44|6011.27|6010.57|6011.27|6010.57|6010.14|6009.44|90
1737445370000|2025-01-21 07:42:50|6011.39|6010.69|6011.14|6010.44|6011.39|6010.69|6011.02|6010.32|38
1737445380000|2025-01-21 07:43:00|6011.02|6010.32|6010.52|6009.82|6011.27|6010.57|6010.52|6009.82|22
1737445390000|2025-01-21 07:43:10|6010.39|6009.69|6010.27|6009.57|6010.39|6009.69|6010.27|6009.57|8
1737445400000|2025-01-21 07:43:20|6010.52|6009.82|6010.52|6009.82|6010.52|6009.82|6010.52|6009.82|64
1737445410000|2025-01-21 07:43:30|6010.64|6009.94|6010.77|6010.07|6010.77|6010.07|6010.52|6009.82|56
1737445420000|2025-01-21 07:43:40|6011.02|6010.32|6011.14|6010.44|6011.27|6010.57|6011.02|6010.32|75
1737445430000|2025-01-21 07:43:50|6011.39|6010.69|6011.27|6010.57|6011.52|6010.82|6011.27|6010.57|33
1737445440000|2025-01-21 07:44:00|6011.14|6010.44|6011.52|6010.82|6011.52|6010.82|6011.02|6010.32|46
1737445450000|2025-01-21 07:44:10|6011.39|6010.69|6011.27|6010.57|6011.64|6010.94|6011.27|6010.57|49
1737445460000|2025-01-21 07:44:20|6011.39|6010.69|6011.64|6010.94|6011.64|6010.94|6011.27|6010.57|33
1737445470000|2025-01-21 07:44:30|6011.52|6010.82|6011.52|6010.82|6011.52|6010.82|6011.39|6010.69|11
1737445480000|2025-01-21 07:44:40|6011.64|6010.94|6011.52|6010.82|6011.77|6011.07|6011.52|6010.82|43
1737445490000|2025-01-21 07:44:50|6011.64|6010.94|6011.52|6010.82|6011.64|6010.94|6011.52|6010.82|11
1737445500000|2025-01-21 07:45:00|6011.77|6011.07|6012.02|6011.32|6012.02|6011.32|6011.52|6010.82|71
1737445510000|2025-01-21 07:45:10|6011.89|6011.19|6011.52|6010.82|6011.89|6011.19|6011.52|6010.82|48
1737445520000|2025-01-21 07:45:20|6011.27|6010.57|6011.27|6010.57|6011.27|6010.57|6011.14|6010.44|15
1737445530000|2025-01-21 07:45:30|6011.39|6010.69|6011.02|6010.32|6011.52|6010.82|6011.02|6010.32|40
1737445540000|2025-01-21 07:45:40|6010.89|6010.19|6011.27|6010.57|6011.27|6010.57|6010.77|6010.07|9
1737445550000|2025-01-21 07:45:50|6011.14|6010.44|6011.02|6010.32|6011.27|6010.57|6010.77|6010.07|23
1737445560000|2025-01-21 07:46:00|6010.77|6010.07|6010.02|6009.32|6010.77|6010.07|6010.02|6009.32|60
1737445570000|2025-01-21 07:46:10|6010.27|6009.57|6010.77|6010.07|6010.77|6010.07|6010.27|6009.57|35
1737445580000|2025-01-21 07:46:20|6010.64|6009.94|6010.52|6009.82|6010.77|6010.07|6010.52|6009.82|20
1737445590000|2025-01-21 07:46:30|6010.39|6009.69|6010.02|6009.32|6010.39|6009.69|6010.02|6009.32|48
1737445600000|2025-01-21 07:46:40|6010.14|6009.44|6009.77|6009.07|6010.14|6009.44|6009.77|6009.07|55
1737445610000|2025-01-21 07:46:50|6009.64|6008.94|6010.02|6009.32|6010.02|6009.32|6008.77|6008.07|194
1737445620000|2025-01-21 07:47:00|6010.14|6009.44|6010.27|6009.57|6010.27|6009.57|6010.02|6009.32|11
1737445630000|2025-01-21 07:47:10|6010.14|6009.44|6009.52|6008.82|6010.14|6009.44|6009.52|6008.82|48
1737445640000|2025-01-21 07:47:20|6009.64|6008.94|6010.14|6009.44|6010.14|6009.44|6009.52|6008.82|23
1737445650000|2025-01-21 07:47:30|6010.27|6009.57|6010.14|6009.44|6010.27|6009.57|6010.14|6009.44|7
1737445660000|2025-01-21 07:47:40|6010.27|6009.57|6010.02|6009.32|6010.27|6009.57|6010.02|6009.32|4
1737445670000|2025-01-21 07:47:50|||||||||5
1737445680000|2025-01-21 07:48:00|6009.89|6009.19|6009.89|6009.19|6010.02|6009.32|6009.77|6009.07|15
1737445690000|2025-01-21 07:48:10|6010.02|6009.32|6009.89|6009.19|6010.02|6009.32|6009.77|6009.07|5
1737445700000|2025-01-21 07:48:20|6009.77|6009.07|6010.39|6009.69|6010.39|6009.69|6009.77|6009.07|73
1737445710000|2025-01-21 07:48:30|6010.27|6009.57|6010.52|6009.82|6010.52|6009.82|6010.27|6009.57|16
1737445720000|2025-01-21 07:48:40|6010.39|6009.69|6010.39|6009.69|6010.39|6009.69|6010.39|6009.69|2
1737445730000|2025-01-21 07:48:50|6010.52|6009.82|6010.52|6009.82|6010.52|6009.82|6010.52|6009.82|3
1737445740000|2025-01-21 07:49:00|6010.14|6009.44|6009.77|6009.07|6010.27|6009.57|6009.77|6009.07|18
1737445750000|2025-01-21 07:49:10|6009.89|6009.19|6010.02|6009.32|6010.02|6009.32|6009.89|6009.19|7
1737445760000|2025-01-21 07:49:20|6010.14|6009.44|6010.02|6009.32|6010.14|6009.44|6010.02|6009.32|4
1737445770000|2025-01-21 07:49:30|6010.14|6009.44|6010.02|6009.32|6010.14|6009.44|6010.02|6009.32|2
1737445780000|2025-01-21 07:49:40|6010.27|6009.57|6010.02|6009.32|6010.27|6009.57|6010.02|6009.32|6
1737445790000|2025-01-21 07:49:50|6009.77|6009.07|6009.52|6008.82|6009.77|6009.07|6009.52|6008.82|85
1737445800000|2025-01-21 07:50:00|6009.64|6008.94|6009.77|6009.07|6010.02|6009.32|6009.64|6008.94|46
1737445810000|2025-01-21 07:50:10|6010.02|6009.32|6010.02|6009.32|6010.02|6009.32|6010.02|6009.32|15
1737445820000|2025-01-21 07:50:20|6009.77|6009.07|6009.39|6008.69|6009.77|6009.07|6009.02|6008.32|70
1737445830000|2025-01-21 07:50:30|6009.52|6008.82|6009.64|6008.94|6009.64|6008.94|6009.27|6008.57|6
1737445840000|2025-01-21 07:50:40|6009.77|6009.07|6009.77|6009.07|6009.77|6009.07|6009.77|6009.07|5
1737445850000|2025-01-21 07:50:50|6009.27|6008.57|6009.52|6008.82|6009.52|6008.82|6009.27|6008.57|27
1737445860000|2025-01-21 07:51:00|6009.39|6008.69|6009.02|6008.32|6009.39|6008.69|6009.02|6008.32|27
1737445870000|2025-01-21 07:51:10|6009.14|6008.44|6009.27|6008.57|6009.27|6008.57|6008.77|6008.07|24
1737445880000|2025-01-21 07:51:20|6009.14|6008.44|6009.39|6008.69|6009.52|6008.82|6008.89|6008.19|14
1737445890000|2025-01-21 07:51:30|6009.52|6008.82|6010.02|6009.32|6010.02|6009.32|6009.27|6008.57|51
1737445900000|2025-01-21 07:51:40|6010.14|6009.44|6010.27|6009.57|6010.27|6009.57|6010.02|6009.32|7
1737445920000|2025-01-21 07:52:00|6010.14|6009.44|6010.27|6009.57|6010.27|6009.57|6010.02|6009.32|21
1737445930000|2025-01-21 07:52:10|6010.39|6009.69|6010.52|6009.82|6010.52|6009.82|6010.27|6009.57|19
1737445940000|2025-01-21 07:52:20|6010.39|6009.69|6010.27|6009.57|6010.52|6009.82|6010.27|6009.57|32
1737445950000|2025-01-21 07:52:30|6010.39|6009.69|6010.27|6009.57|6010.39|6009.69|6010.27|6009.57|1
1737445960000|2025-01-21 07:52:40|6010.39|6009.69|6010.39|6009.69|6010.39|6009.69|6010.39|6009.69|5
1737445970000|2025-01-21 07:52:50|6010.27|6009.57|6010.39|6009.69|6010.52|6009.82|6010.27|6009.57|29
1737445980000|2025-01-21 07:53:00|6010.27|6009.57|6010.02|6009.32|6010.27|6009.57|6010.02|6009.32|24
1737445990000|2025-01-21 07:53:10|6010.27|6009.57|6009.77|6009.07|6010.27|6009.57|6009.77|6009.07|17
1737446000000|2025-01-21 07:53:20|6010.27|6009.57|6010.27|6009.57|6010.27|6009.57|6010.02|6009.32|56
1737446010000|2025-01-21 07:53:30|6010.14|6009.44|6010.14|6009.44|6010.14|6009.44|6010.02|6009.32|3
1737446020000|2025-01-21 07:53:40|6010.02|6009.32|6010.14|6009.44|6010.27|6009.57|6010.02|6009.32|6
1737446030000|2025-01-21 07:53:50|6010.27|6009.57|6010.27|6009.57|6010.27|6009.57|6010.14|6009.44|2
1737446040000|2025-01-21 07:54:00|6010.39|6009.69|6010.52|6009.82|6010.52|6009.82|6010.39|6009.69|1
1737446050000|2025-01-21 07:54:10|6010.39|6009.69|6010.52|6009.82|6010.52|6009.82|6010.39|6009.69|8
1737446060000|2025-01-21 07:54:20|6010.77|6010.07|6011.02|6010.32|6011.02|6010.32|6010.77|6010.07|8
1737446080000|2025-01-21 07:54:40|6010.89|6010.19|6010.52|6009.82|6010.89|6010.19|6010.52|6009.82|32
1737446090000|2025-01-21 07:54:50|6010.64|6009.94|6010.52|6009.82|6010.77|6010.07|6010.52|6009.82|6
1737446100000|2025-01-21 07:55:00|6010.64|6009.94|6011.02|6010.32|6011.14|6010.44|6010.64|6009.94|29
1737446110000|2025-01-21 07:55:10|6010.89|6010.19|6011.02|6010.32|6011.02|6010.32|6010.89|6010.19|14
1737446120000|2025-01-21 07:55:20|6010.89|6010.19|6010.77|6010.07|6010.89|6010.19|6010.77|6010.07|2
1737446130000|2025-01-21 07:55:30|6010.64|6009.94|6010.52|6009.82|6010.64|6009.94|6010.52|6009.82|14
1737446140000|2025-01-21 07:55:40|6010.64|6009.94|6010.39|6009.69|6010.64|6009.94|6010.27|6009.57|18
1737446150000|2025-01-21 07:55:50|6010.27|6009.57|6010.27|6009.57|6010.27|6009.57|6010.27|6009.57|2
1737446160000|2025-01-21 07:56:00|6010.14|6009.44|6009.77|6009.07|6010.14|6009.44|6009.77|6009.07|41
1737446170000|2025-01-21 07:56:10|6009.89|6009.19|6008.89|6008.19|6009.89|6009.19|6008.64|6007.94|94
1737446180000|2025-01-21 07:56:20|6009.02|6008.32|6009.02|6008.32|6009.27|6008.57|6009.02|6008.32|12
1737446190000|2025-01-21 07:56:30|6009.14|6008.44|6009.14|6008.44|6009.27|6008.57|6009.14|6008.44|9
1737446200000|2025-01-21 07:56:40|6009.27|6008.57|6009.39|6008.69|6009.39|6008.69|6009.27|6008.57|3
1737446210000|2025-01-21 07:56:50|6009.27|6008.57|6009.27|6008.57|6009.39|6008.69|6009.14|6008.44|5
1737446220000|2025-01-21 07:57:00|||||||||1
1737446240000|2025-01-21 07:57:20|||||||||6
1737446250000|2025-01-21 07:57:30|6008.77|6008.07|6008.89|6008.19|6008.89|6008.19|6008.77|6008.07|12
1737446260000|2025-01-21 07:57:40|6008.77|6008.07|6008.89|6008.19|6009.02|6008.32|6008.77|6008.07|15
1737446270000|2025-01-21 07:57:50|6009.14|6008.44|6009.27|6008.57|6009.27|6008.57|6009.14|6008.44|21
1737446280000|2025-01-21 07:58:00|6009.39|6008.69|6009.02|6008.32|6009.39|6008.69|6009.02|6008.32|13
1737446290000|2025-01-21 07:58:10|6009.14|6008.44|6009.02|6008.32|6009.14|6008.44|6009.02|6008.32|2
1737446300000|2025-01-21 07:58:20|||||||||1
1737446310000|2025-01-21 07:58:30|6009.39|6008.69|6009.27|6008.57|6009.39|6008.69|6009.27|6008.57|33
1737446320000|2025-01-21 07:58:40|6009.39|6008.69|6009.39|6008.69|6009.52|6008.82|6009.27|6008.57|13
1737446330000|2025-01-21 07:58:50|6009.77|6009.07|6010.27|6009.57|6010.27|6009.57|6009.77|6009.07|50
1737446340000|2025-01-21 07:59:00|6010.14|6009.44|6010.27|6009.57|6010.27|6009.57|6010.14|6009.44|10
1737446350000|2025-01-21 07:59:10|6010.39|6009.69|6010.52|6009.82|6010.52|6009.82|6010.27|6009.57|14
1737446360000|2025-01-21 07:59:20|6010.64|6009.94|6010.77|6010.07|6010.77|6010.07|6010.64|6009.94|6
1737446370000|2025-01-21 07:59:30|6010.64|6009.94|6011.02|6010.32|6011.02|6010.32|6010.64|6009.94|14
1737446380000|2025-01-21 07:59:40|6010.89|6010.19|6011.02|6010.32|6011.02|6010.32|6010.77|6010.07|7
1737446390000|2025-01-21 07:59:50|6011.14|6010.44|6011.27|6010.57|6011.77|6011.07|6010.89|6010.19|66
1737446400000|2025-01-21 08:00:00|6011.02|6010.32|6011.39|6010.69|6012.27|6011.57|6009.77|6009.07|394
1737446410000|2025-01-21 08:00:10|6011.27|6010.57|6010.64|6009.94|6011.27|6010.57|6010.02|6009.32|149
1737446420000|2025-01-21 08:00:20|6011.02|6010.32|6009.77|6009.07|6011.02|6010.32|6009.77|6009.07|129
1737446430000|2025-01-21 08:00:30|6009.89|6009.19|6009.02|6008.32|6009.89|6009.19|6009.02|6008.32|58
1737446440000|2025-01-21 08:00:40|6008.77|6008.07|6008.52|6007.82|6008.89|6008.19|6008.52|6007.82|44
1737446450000|2025-01-21 08:00:50|6008.64|6007.94|6008.52|6007.82|6008.89|6008.19|6008.52|6007.82|35
1737446460000|2025-01-21 08:01:00|6008.64|6007.94|6008.02|6007.32|6008.77|6008.07|6007.77|6007.07|108
1737446470000|2025-01-21 08:01:10|6007.77|6007.07|6006.52|6005.82|6008.14|6007.44|6006.52|6005.82|80
1737446480000|2025-01-21 08:01:20|6006.64|6005.94|6007.02|6006.32|6007.02|6006.32|6006.52|6005.82|87
1737446490000|2025-01-21 08:01:30|6006.77|6006.07|6007.14|6006.44|6007.27|6006.57|6006.39|6005.69|112
1737446500000|2025-01-21 08:01:40|6007.27|6006.57|6007.52|6006.82|6007.52|6006.82|6007.02|6006.32|40
1737446510000|2025-01-21 08:01:50|6007.64|6006.94|6007.27|6006.57|6007.77|6007.07|6007.27|6006.57|39
1737446520000|2025-01-21 08:02:00|6007.39|6006.69|6007.14|6006.44|6007.39|6006.69|6006.64|6005.94|115
1737446530000|2025-01-21 08:02:10|6007.02|6006.32|6006.27|6005.57|6007.14|6006.44|6006.27|6005.57|43
1737446540000|2025-01-21 08:02:20|6006.39|6005.69|6006.02|6005.32|6006.52|6005.82|6006.02|6005.32|63
1737446550000|2025-01-21 08:02:30|6005.89|6005.19|6005.52|6004.82|6006.02|6005.32|6005.39|6004.69|116
1737446560000|2025-01-21 08:02:40|6005.64|6004.94|6006.02|6005.32|6006.39|6005.69|6005.52|6004.82|56
1737446570000|2025-01-21 08:02:50|6005.77|6005.07|6005.77|6005.07|6006.27|6005.57|6005.64|6004.94|28
1737446580000|2025-01-21 08:03:00|6005.89|6005.19|6005.39|6004.69|6005.89|6005.19|6005.02|6004.32|73
1737446590000|2025-01-21 08:03:10|6005.52|6004.82|6006.02|6005.32|6006.02|6005.32|6005.52|6004.82|27
1737446600000|2025-01-21 08:03:20|6005.77|6005.07|6005.89|6005.19|6006.89|6006.19|6005.77|6005.07|83
1737446610000|2025-01-21 08:03:30|6005.77|6005.07|6005.77|6005.07|6006.02|6005.32|6005.52|6004.82|35
1737446620000|2025-01-21 08:03:40|6005.64|6004.94|6005.77|6005.07|6006.02|6005.32|6005.27|6004.57|47
1737446630000|2025-01-21 08:03:50|6005.64|6004.94|6005.77|6005.07|6006.02|6005.32|6005.64|6004.94|29
1737446640000|2025-01-21 08:04:00|6005.52|6004.82|6005.77|6005.07|6006.02|6005.32|6005.52|6004.82|77
1737446650000|2025-01-21 08:04:10|6005.89|6005.19|6006.27|6005.57|6006.27|6005.57|6005.52|6004.82|20
1737446660000|2025-01-21 08:04:20|6006.39|6005.69|6006.52|6005.82|6006.77|6006.07|6006.27|6005.57|46
1737446670000|2025-01-21 08:04:30|6006.39|6005.69|6007.14|6006.44|6007.27|6006.57|6006.27|6005.57|27
1737446680000|2025-01-21 08:04:40|6007.27|6006.57|6006.77|6006.07|6007.27|6006.57|6006.77|6006.07|32
1737446690000|2025-01-21 08:04:50|6006.64|6005.94|6006.52|6005.82|6006.77|6006.07|6006.27|6005.57|52
1737446700000|2025-01-21 08:05:00|6007.02|6006.32|6006.52|6005.82|6007.27|6006.57|6006.52|6005.82|38
1737446710000|2025-01-21 08:05:10|6006.77|6006.07|6007.02|6006.32|6007.14|6006.44|6006.64|6005.94|31
1737446720000|2025-01-21 08:05:20|6006.77|6006.07|6007.02|6006.32|6007.27|6006.57|6006.27|6005.57|35
1737446730000|2025-01-21 08:05:30|6007.14|6006.44|6007.02|6006.32|6007.52|6006.82|6006.77|6006.07|65
1737446740000|2025-01-21 08:05:40|6007.14|6006.44|6007.02|6006.32|6007.27|6006.57|6006.77|6006.07|38
1737446750000|2025-01-21 08:05:50|6006.89|6006.19|6007.02|6006.32|6007.27|6006.57|6006.89|6006.19|51
1737446760000|2025-01-21 08:06:00|6007.14|6006.44|6008.39|6007.69|6008.52|6007.82|6007.02|6006.32|75
1737446770000|2025-01-21 08:06:10|6008.52|6007.82|6008.39|6007.69|6008.64|6007.94|6008.02|6007.32|47
1737446780000|2025-01-21 08:06:20|6008.52|6007.82|6008.27|6007.57|6008.77|6008.07|6008.27|6007.57|42
1737446790000|2025-01-21 08:06:30|6008.52|6007.82|6006.27|6005.57|6008.52|6007.82|6006.27|6005.57|151
1737446800000|2025-01-21 08:06:40|6006.39|6005.69|6006.27|6005.57|6006.39|6005.69|6005.77|6005.07|46
1737446810000|2025-01-21 08:06:50|6006.14|6005.44|6006.77|6006.07|6006.77|6006.07|6006.14|6005.44|33
1737446820000|2025-01-21 08:07:00|6006.64|6005.94|6006.52|6005.82|6006.77|6006.07|6006.14|6005.44|74
1737446830000|2025-01-21 08:07:10|6006.27|6005.57|6006.02|6005.32|6006.27|6005.57|6005.77|6005.07|49
1737446840000|2025-01-21 08:07:20|6005.89|6005.19|6006.02|6005.32|6006.02|6005.32|6005.77|6005.07|21
1737446850000|2025-01-21 08:07:30|6006.52|6005.82|6007.14|6006.44|6007.14|6006.44|6006.52|6005.82|77
1737446860000|2025-01-21 08:07:40|6007.02|6006.32|6006.89|6006.19|6007.27|6006.57|6006.77|6006.07|15
1737446870000|2025-01-21 08:07:50|6006.77|6006.07|6008.02|6007.32|6008.02|6007.32|6006.77|6006.07|35
1737446880000|2025-01-21 08:08:00|6008.27|6007.57|6008.27|6007.57|6008.77|6008.07|6007.77|6007.07|47
1737446890000|2025-01-21 08:08:10|6008.39|6007.69|6008.52|6007.82|6008.89|6008.19|6008.39|6007.69|20
1737446900000|2025-01-21 08:08:20|6008.64|6007.94|6008.02|6007.32|6008.77|6008.07|6007.77|6007.07|46
1737446910000|2025-01-21 08:08:30|6008.14|6007.44|6008.27|6007.57|6008.52|6007.82|6008.02|6007.32|19
1737446920000|2025-01-21 08:08:40|6008.39|6007.69|6008.77|6008.07|6008.89|6008.19|6008.39|6007.69|16
1737446930000|2025-01-21 08:08:50|6008.89|6008.19|6009.27|6008.57|6009.27|6008.57|6008.64|6007.94|86
1737446940000|2025-01-21 08:09:00|6009.14|6008.44|6010.14|6009.44|6010.14|6009.44|6008.77|6008.07|102
1737446950000|2025-01-21 08:09:10|6010.02|6009.32|6009.77|6009.07|6010.02|6009.32|6009.14|6008.44|73
1737446960000|2025-01-21 08:09:20|6009.89|6009.19|6010.52|6009.82|6010.52|6009.82|6009.77|6009.07|85
1737446970000|2025-01-21 08:09:30|6010.64|6009.94|6009.14|6008.44|6010.77|6010.07|6009.02|6008.32|113
1737446980000|2025-01-21 08:09:40|6009.27|6008.57|6009.52|6008.82|6009.64|6008.94|6009.02|6008.32|27
1737446990000|2025-01-21 08:09:50|6009.77|6009.07|6009.02|6008.32|6010.02|6009.32|6009.02|6008.32|27
1737447000000|2025-01-21 08:10:00|6009.14|6008.44|6010.02|6009.32|6010.02|6009.32|6009.14|6008.44|55
1737447010000|2025-01-21 08:10:10|6010.14|6009.44|6010.77|6010.07|6010.77|6010.07|6010.02|6009.32|49
1737447020000|2025-01-21 08:10:20|6010.64|6009.94|6010.39|6009.69|6010.77|6010.07|6010.02|6009.32|105
1737447030000|2025-01-21 08:10:30|6010.52|6009.82|6010.27|6009.57|6010.52|6009.82|6009.77|6009.07|42
1737447040000|2025-01-21 08:10:40|6010.52|6009.82|6010.77|6010.07|6010.77|6010.07|6010.27|6009.57|27
1737447050000|2025-01-21 08:10:50|6010.89|6010.19|6010.52|6009.82|6010.89|6010.19|6010.52|6009.82|31
1737447060000|2025-01-21 08:11:00|6010.77|6010.07|6010.52|6009.82|6010.89|6010.19|6010.52|6009.82|27
1737447070000|2025-01-21 08:11:10|6010.64|6009.94|6010.77|6010.07|6010.77|6010.07|6010.64|6009.94|0
1737447080000|2025-01-21 08:11:20|6011.02|6010.32|6011.02|6010.32|6011.14|6010.44|6011.02|6010.32|40
1737447090000|2025-01-21 08:11:30|6010.89|6010.19|6010.89|6010.19|6010.89|6010.19|6010.89|6010.19|4
1737447100000|2025-01-21 08:11:40|6010.77|6010.07|6010.77|6010.07|6011.02|6010.32|6010.77|6010.07|38
1737447110000|2025-01-21 08:11:50|6010.52|6009.82|6011.27|6010.57|6011.52|6010.82|6010.52|6009.82|110
1737447120000|2025-01-21 08:12:00|6011.14|6010.44|6010.89|6010.19|6011.27|6010.57|6010.77|6010.07|35
1737447130000|2025-01-21 08:12:10|6011.02|6010.32|6010.27|6009.57|6011.02|6010.32|6010.27|6009.57|62
1737447140000|2025-01-21 08:12:20|6010.02|6009.32|6010.02|6009.32|6010.39|6009.69|6010.02|6009.32|18
1737447150000|2025-01-21 08:12:30|6009.77|6009.07|6010.39|6009.69|6010.39|6009.69|6009.77|6009.07|61
1737447160000|2025-01-21 08:12:40|6010.27|6009.57|6010.27|6009.57|6010.52|6009.82|6010.14|6009.44|13
1737447170000|2025-01-21 08:12:50|6010.14|6009.44|6010.02|6009.32|6010.14|6009.44|6009.77|6009.07|15
1737447180000|2025-01-21 08:13:00|6010.14|6009.44|6012.02|6011.32|6012.02|6011.32|6010.14|6009.44|93
1737447190000|2025-01-21 08:13:10|6011.89|6011.19|6011.77|6011.07|6012.02|6011.32|6011.77|6011.07|14
1737447200000|2025-01-21 08:13:20|6011.89|6011.19|6011.64|6010.94|6012.39|6011.69|6011.52|6010.82|78
1737447210000|2025-01-21 08:13:30|6011.52|6010.82|6010.52|6009.82|6011.52|6010.82|6010.52|6009.82|39
1737447220000|2025-01-21 08:13:40|6010.27|6009.57|6011.02|6010.32|6011.02|6010.32|6010.02|6009.32|44
1737447230000|2025-01-21 08:13:50|6010.89|6010.19|6010.52|6009.82|6011.02|6010.32|6010.52|6009.82|15
1737447240000|2025-01-21 08:14:00|6010.64|6009.94|6010.27|6009.57|6011.02|6010.32|6010.27|6009.57|34
1737447250000|2025-01-21 08:14:10|6010.39|6009.69|6010.52|6009.82|6010.64|6009.94|6010.27|6009.57|28
1737447260000|2025-01-21 08:14:20|6010.64|6009.94|6010.02|6009.32|6010.77|6010.07|6010.02|6009.32|26
1737447270000|2025-01-21 08:14:30|6009.77|6009.07|6009.77|6009.07|6009.77|6009.07|6009.27|6008.57|108
1737447280000|2025-01-21 08:14:40|6009.27|6008.57|6009.39|6008.69|6009.52|6008.82|6009.27|6008.57|31
1737447290000|2025-01-21 08:14:50|6009.52|6008.82|6009.52|6008.82|6009.52|6008.82|6009.27|6008.57|12
1737447300000|2025-01-21 08:15:00|6009.39|6008.69|6009.27|6008.57|6009.52|6008.82|6008.27|6007.57|51
1737447310000|2025-01-21 08:15:10|6009.14|6008.44|6009.27|6008.57|6009.27|6008.57|6008.64|6007.94|27
1737447320000|2025-01-21 08:15:20|6009.02|6008.32|6009.77|6009.07|6009.77|6009.07|6009.02|6008.32|20
1737447330000|2025-01-21 08:15:30|6009.89|6009.19|6010.27|6009.57|6010.27|6009.57|6009.89|6009.19|12
1737447340000|2025-01-21 08:15:40|6010.14|6009.44|6010.02|6009.32|6010.27|6009.57|6010.02|6009.32|23
1737447350000|2025-01-21 08:15:50|6010.14|6009.44|6010.02|6009.32|6010.27|6009.57|6009.64|6008.94|26
1737447360000|2025-01-21 08:16:00|6010.14|6009.44|6011.02|6010.32|6011.02|6010.32|6010.02|6009.32|24
1737447370000|2025-01-21 08:16:10|6011.27|6010.57|6011.14|6010.44|6011.52|6010.82|6011.14|6010.44|28
1737447380000|2025-01-21 08:16:20|6011.02|6010.32|6011.02|6010.32|6011.14|6010.44|6011.02|6010.32|0
1737447390000|2025-01-21 08:16:30|6011.14|6010.44|6011.27|6010.57|6011.39|6010.69|6011.02|6010.32|9
1737447400000|2025-01-21 08:16:40|6011.14|6010.44|6011.14|6010.44|6011.14|6010.44|6011.02|6010.32|6
1737447410000|2025-01-21 08:16:50|6011.27|6010.57|6011.14|6010.44|6011.27|6010.57|6011.02|6010.32|6
1737447420000|2025-01-21 08:17:00|6011.27|6010.57|6011.64|6010.94|6011.64|6010.94|6010.89|6010.19|55
1737447430000|2025-01-21 08:17:10|6011.77|6011.07|6012.02|6011.32|6012.02|6011.32|6011.52|6010.82|34
1737447440000|2025-01-21 08:17:20|6011.89|6011.19|6011.64|6010.94|6011.89|6011.19|6011.64|6010.94|31
1737447450000|2025-01-21 08:17:30|6011.77|6011.07|6011.52|6010.82|6011.77|6011.07|6011.27|6010.57|17
1737447460000|2025-01-21 08:17:40|6011.64|6010.94|6011.52|6010.82|6011.64|6010.94|6011.52|6010.82|7
1737447470000|2025-01-21 08:17:50|6011.39|6010.69|6011.02|6010.32|6011.39|6010.69|6010.77|6010.07|23
1737447480000|2025-01-21 08:18:00|6011.14|6010.44|6011.02|6010.32|6011.27|6010.57|6010.77|6010.07|33
1737447490000|2025-01-21 08:18:10|6011.14|6010.44|6011.02|6010.32|6011.14|6010.44|6011.02|6010.32|6
1737447500000|2025-01-21 08:18:20|6011.14|6010.44|6010.77|6010.07|6011.27|6010.57|6010.77|6010.07|20
1737447510000|2025-01-21 08:18:30|6010.64|6009.94|6010.89|6010.19|6011.27|6010.57|6010.64|6009.94|44
1737447520000|2025-01-21 08:18:40|6010.77|6010.07|6011.27|6010.57|6011.27|6010.57|6010.77|6010.07|16
1737447530000|2025-01-21 08:18:50|6011.52|6010.82|6012.14|6011.44|6012.27|6011.57|6011.52|6010.82|81
1737447540000|2025-01-21 08:19:00|6012.27|6011.57|6012.02|6011.32|6012.27|6011.57|6012.02|6011.32|1
1737447550000|2025-01-21 08:19:10|6011.64|6010.94|6011.77|6011.07|6011.77|6011.07|6011.27|6010.57|35
1737447560000|2025-01-21 08:19:20|6011.64|6010.94|6011.64|6010.94|6011.64|6010.94|6011.52|6010.82|5
1737447570000|2025-01-21 08:19:30|6011.52|6010.82|6012.27|6011.57|6012.27|6011.57|6011.52|6010.82|30
1737447580000|2025-01-21 08:19:40|6012.14|6011.44|6012.27|6011.57|6012.27|6011.57|6012.02|6011.32|22
1737447590000|2025-01-21 08:19:50|6012.39|6011.69|6013.14|6012.44|6013.52|6012.82|6012.39|6011.69|200
1737447600000|2025-01-21 08:20:00|6013.27|6012.57|6013.27|6012.57|6013.52|6012.82|6013.27|6012.57|109
1737447610000|2025-01-21 08:20:10|6012.77|6012.07|6013.52|6012.82|6013.52|6012.82|6012.77|6012.07|77
1737447620000|2025-01-21 08:20:20|6013.39|6012.69|6013.27|6012.57|6013.39|6012.69|6013.14|6012.44|16
1737447630000|2025-01-21 08:20:30|6013.52|6012.82|6013.27|6012.57|6013.64|6012.94|6013.27|6012.57|74
1737447640000|2025-01-21 08:20:40|6013.14|6012.44|6013.02|6012.32|6013.14|6012.44|6013.02|6012.32|16
1737447650000|2025-01-21 08:20:50|6012.77|6012.07|6013.02|6012.32|6013.02|6012.32|6012.77|6012.07|29
1737447660000|2025-01-21 08:21:00|6012.89|6012.19|6012.52|6011.82|6013.02|6012.32|6012.52|6011.82|17
1737447670000|2025-01-21 08:21:10|6012.39|6011.69|6013.02|6012.32|6013.02|6012.32|6012.27|6011.57|73
1737447680000|2025-01-21 08:21:20|6013.14|6012.44|6013.02|6012.32|6013.27|6012.57|6013.02|6012.32|21
1737447690000|2025-01-21 08:21:30|6013.14|6012.44|6013.27|6012.57|6013.27|6012.57|6012.77|6012.07|14
1737447700000|2025-01-21 08:21:40|6013.14|6012.44|6012.77|6012.07|6013.27|6012.57|6012.77|6012.07|11
1737447710000|2025-01-21 08:21:50|6012.64|6011.94|6012.52|6011.82|6012.89|6012.19|6012.52|6011.82|13
1737447720000|2025-01-21 08:22:00|6012.39|6011.69|6012.02|6011.32|6012.39|6011.69|6011.64|6010.94|106
1737447730000|2025-01-21 08:22:10|6012.27|6011.57|6013.02|6012.32|6013.02|6012.32|6012.14|6011.44|182
1737447750000|2025-01-21 08:22:30|6013.14|6012.44|6013.27|6012.57|6013.27|6012.57|6013.02|6012.32|38
1737447760000|2025-01-21 08:22:40|6013.14|6012.44|6013.39|6012.69|6013.39|6012.69|6013.02|6012.32|13
1737447770000|2025-01-21 08:22:50|6013.27|6012.57|6013.02|6012.32|6013.39|6012.69|6013.02|6012.32|12
1737447780000|2025-01-21 08:23:00|6012.52|6011.82|6012.89|6012.19|6012.89|6012.19|6012.52|6011.82|34
1737447790000|2025-01-21 08:23:10|6012.77|6012.07|6013.27|6012.57|6013.27|6012.57|6012.64|6011.94|52
1737447800000|2025-01-21 08:23:20|6013.02|6012.32|6012.89|6012.19|6013.27|6012.57|6012.89|6012.19|34
1737447810000|2025-01-21 08:23:30|6013.02|6012.32|6012.77|6012.07|6013.02|6012.32|6012.77|6012.07|10
1737447820000|2025-01-21 08:23:40|6012.52|6011.82|6012.52|6011.82|6012.52|6011.82|6012.52|6011.82|10
1737447830000|2025-01-21 08:23:50|6012.27|6011.57|6012.27|6011.57|6012.52|6011.82|6012.14|6011.44|27
1737447840000|2025-01-21 08:24:00|6012.39|6011.69|6012.27|6011.57|6012.39|6011.69|6012.27|6011.57|26
1737447850000|2025-01-21 08:24:10|6012.02|6011.32|6012.39|6011.69|6012.39|6011.69|6011.77|6011.07|51
1737447860000|2025-01-21 08:24:20|6012.52|6011.82|6012.27|6011.57|6012.52|6011.82|6012.02|6011.32|9
1737447870000|2025-01-21 08:24:30|6012.02|6011.32|6011.77|6011.07|6012.02|6011.32|6011.64|6010.94|32
1737447880000|2025-01-21 08:24:40|6011.64|6010.94|6011.39|6010.69|6012.02|6011.32|6011.39|6010.69|20
1737447890000|2025-01-21 08:24:50|6011.52|6010.82|6012.27|6011.57|6012.27|6011.57|6011.27|6010.57|37
1737447900000|2025-01-21 08:25:00|6012.02|6011.32|6011.89|6011.19|6012.02|6011.32|6011.77|6011.07|19
1737447910000|2025-01-21 08:25:10|6012.02|6011.32|6012.14|6011.44|6012.14|6011.44|6011.77|6011.07|24
1737447920000|2025-01-21 08:25:20|6012.27|6011.57|6013.02|6012.32|6013.02|6012.32|6012.27|6011.57|19
1737447930000|2025-01-21 08:25:30|6012.89|6012.19|6012.52|6011.82|6012.89|6012.19|6012.52|6011.82|16
1737447940000|2025-01-21 08:25:40|6012.39|6011.69|6012.89|6012.19|6013.02|6012.32|6012.39|6011.69|14
1737447950000|2025-01-21 08:25:50|6013.02|6012.32|6014.02|6013.32|6014.14|6013.44|6013.02|6012.32|66
1737447960000|2025-01-21 08:26:00|6014.14|6013.44|6014.27|6013.57|6014.52|6013.82|6014.02|6013.32|97
1737447970000|2025-01-21 08:26:10|6014.14|6013.44|6014.02|6013.32|6014.27|6013.57|6013.89|6013.19|35
1737447980000|2025-01-21 08:26:20|6013.89|6013.19|6013.77|6013.07|6014.02|6013.32|6013.77|6013.07|18
1737447990000|2025-01-21 08:26:30|6013.64|6012.94|6014.02|6013.32|6014.02|6013.32|6013.64|6012.94|26
1737448000000|2025-01-21 08:26:40|6013.89|6013.19|6014.02|6013.32|6014.27|6013.57|6013.89|6013.19|27
1737448010000|2025-01-21 08:26:50|6014.14|6013.44|6014.02|6013.32|6014.27|6013.57|6014.02|6013.32|4
1737448020000|2025-01-21 08:27:00|6013.77|6013.07|6013.89|6013.19|6014.02|6013.32|6013.52|6012.82|19
1737448030000|2025-01-21 08:27:10|6013.77|6013.07|6013.64|6012.94|6013.77|6013.07|6013.27|6012.57|37
1737448040000|2025-01-21 08:27:20|6013.52|6012.82|6013.52|6012.82|6013.52|6012.82|6013.27|6012.57|35
1737448050000|2025-01-21 08:27:30|6013.27|6012.57|6013.27|6012.57|6013.39|6012.69|6013.27|6012.57|6
1737448060000|2025-01-21 08:27:40|6013.02|6012.32|6013.02|6012.32|6013.27|6012.57|6013.02|6012.32|27
1737448070000|2025-01-21 08:27:50|6013.27|6012.57|6013.27|6012.57|6013.27|6012.57|6013.02|6012.32|23
1737448080000|2025-01-21 08:28:00|6013.39|6012.69|6013.52|6012.82|6013.52|6012.82|6013.27|6012.57|11
1737448090000|2025-01-21 08:28:10|6013.39|6012.69|6013.02|6012.32|6013.52|6012.82|6013.02|6012.32|10
1737448100000|2025-01-21 08:28:20|6012.89|6012.19|6013.14|6012.44|6013.14|6012.44|6012.77|6012.07|8
1737448110000|2025-01-21 08:28:30|6013.27|6012.57|6013.02|6012.32|6013.27|6012.57|6013.02|6012.32|24
1737448120000|2025-01-21 08:28:40|6012.89|6012.19|6013.02|6012.32|6013.02|6012.32|6012.77|6012.07|25
1737448130000|2025-01-21 08:28:50|||||||||3
1737448140000|2025-01-21 08:29:00|6013.14|6012.44|6013.64|6012.94|6013.64|6012.94|6013.02|6012.32|16
1737448150000|2025-01-21 08:29:10|6013.52|6012.82|6013.27|6012.57|6013.52|6012.82|6013.27|6012.57|8
1737448160000|2025-01-21 08:29:20|6013.52|6012.82|6013.02|6012.32|6013.52|6012.82|6013.02|6012.32|15
1737448170000|2025-01-21 08:29:30|6013.14|6012.44|6013.02|6012.32|6013.14|6012.44|6013.02|6012.32|11
1737448180000|2025-01-21 08:29:40|6012.77|6012.07|6012.52|6011.82|6012.77|6012.07|6012.02|6011.32|75
1737448190000|2025-01-21 08:29:50|6012.27|6011.57|6012.52|6011.82|6012.64|6011.94|6012.27|6011.57|14
1737448200000|2025-01-21 08:30:00|6012.64|6011.94|6013.27|6012.57|6013.52|6012.82|6012.52|6011.82|86
1737448210000|2025-01-21 08:30:10|6013.39|6012.69|6012.77|6012.07|6013.52|6012.82|6012.77|6012.07|33
1737448220000|2025-01-21 08:30:20|6012.89|6012.19|6013.02|6012.32|6013.14|6012.44|6012.77|6012.07|21
1737448230000|2025-01-21 08:30:30|6012.89|6012.19|6013.27|6012.57|6013.27|6012.57|6012.77|6012.07|15
1737448250000|2025-01-21 08:30:50|6013.14|6012.44|6013.14|6012.44|6013.14|6012.44|6013.14|6012.44|6
1737448260000|2025-01-21 08:31:00|6013.02|6012.32|6013.52|6012.82|6013.77|6013.07|6013.02|6012.32|70
1737448270000|2025-01-21 08:31:10|6013.77|6013.07|6013.52|6012.82|6013.77|6013.07|6013.52|6012.82|15
1737448280000|2025-01-21 08:31:20|6013.64|6012.94|6013.77|6013.07|6013.77|6013.07|6013.52|6012.82|11
1737448290000|2025-01-21 08:31:30|6014.02|6013.32|6013.89|6013.19|6014.02|6013.32|6013.89|6013.19|31
1737448300000|2025-01-21 08:31:40|6013.77|6013.07|6013.27|6012.57|6013.77|6013.07|6013.27|6012.57|45
1737448310000|2025-01-21 08:31:50|6013.14|6012.44|6013.52|6012.82|6013.52|6012.82|6013.02|6012.32|7
1737448320000|2025-01-21 08:32:00|6013.64|6012.94|6013.52|6012.82|6013.89|6013.19|6013.39|6012.69|48
1737448330000|2025-01-21 08:32:10|6013.39|6012.69|6013.27|6012.57|6013.39|6012.69|6013.27|6012.57|10
1737448340000|2025-01-21 08:32:20|6013.02|6012.32|6013.02|6012.32|6013.02|6012.32|6013.02|6012.32|22
1737448350000|2025-01-21 08:32:30|6013.14|6012.44|6013.02|6012.32|6013.27|6012.57|6013.02|6012.32|18
1737448360000|2025-01-21 08:32:40|6013.14|6012.44|6013.14|6012.44|6013.27|6012.57|6013.14|6012.44|8
1737448370000|2025-01-21 08:32:50|6013.02|6012.32|6013.27|6012.57|6013.27|6012.57|6013.02|6012.32|3
1737448380000|2025-01-21 08:33:00|6013.02|6012.32|6013.39|6012.69|6013.39|6012.69|6013.02|6012.32|30
1737448390000|2025-01-21 08:33:10|6013.27|6012.57|6013.39|6012.69|6013.52|6012.82|6013.27|6012.57|14
1737448400000|2025-01-21 08:33:20|6013.52|6012.82|6013.64|6012.94|6013.77|6013.07|6013.52|6012.82|28
1737448410000|2025-01-21 08:33:30|6013.77|6013.07|6013.77|6013.07|6013.77|6013.07|6013.52|6012.82|13
1737448420000|2025-01-21 08:33:40|6013.64|6012.94|6014.77|6014.07|6014.77|6014.07|6013.64|6012.94|89
1737448430000|2025-01-21 08:33:50|6015.02|6014.32|6015.02|6014.32|6015.02|6014.32|6014.77|6014.07|48
1737448440000|2025-01-21 08:34:00|6014.89|6014.19|6015.02|6014.32|6015.02|6014.32|6014.77|6014.07|99
1737448450000|2025-01-21 08:34:10|6014.89|6014.19|6014.89|6014.19|6014.89|6014.19|6014.52|6013.82|24
1737448460000|2025-01-21 08:34:20|6015.02|6014.32|6015.27|6014.57|6015.27|6014.57|6014.77|6014.07|34
1737448470000|2025-01-21 08:34:30|6015.14|6014.44|6015.52|6014.82|6015.52|6014.82|6015.14|6014.44|43
1737448480000|2025-01-21 08:34:40|6015.39|6014.69|6015.52|6014.82|6015.52|6014.82|6015.39|6014.69|15
1737448490000|2025-01-21 08:34:50|6016.64|6015.94|6017.02|6016.32|6017.39|6016.69|6016.64|6015.94|269
1737448500000|2025-01-21 08:35:00|6016.89|6016.19|6017.27|6016.57|6017.52|6016.82|6016.77|6016.07|67
1737448510000|2025-01-21 08:35:10|6017.02|6016.32|6017.02|6016.32|6017.02|6016.32|6016.64|6015.94|34
1737448520000|2025-01-21 08:35:20|6017.27|6016.57|6017.52|6016.82|6017.64|6016.94|6017.02|6016.32|88
1737448530000|2025-01-21 08:35:30|6017.39|6016.69|6017.77|6017.07|6017.77|6017.07|6017.39|6016.69|28
1737448540000|2025-01-21 08:35:40|6017.64|6016.94|6016.52|6015.82|6017.77|6017.07|6016.52|6015.82|143
1737448550000|2025-01-21 08:35:50|6016.27|6015.57|6015.77|6015.07|6016.27|6015.57|6015.52|6014.82|37
1737448560000|2025-01-21 08:36:00|6015.52|6014.82|6015.77|6015.07|6015.89|6015.19|6015.52|6014.82|45
1737448570000|2025-01-21 08:36:10|6015.89|6015.19|6016.02|6015.32|6016.02|6015.32|6015.77|6015.07|16
1737448580000|2025-01-21 08:36:20|6015.89|6015.19|6014.77|6014.07|6015.89|6015.19|6014.77|6014.07|82
1737448590000|2025-01-21 08:36:30|6015.02|6014.32|6015.52|6014.82|6015.64|6014.94|6015.02|6014.32|21
1737448600000|2025-01-21 08:36:40|6015.77|6015.07|6015.52|6014.82|6015.77|6015.07|6015.52|6014.82|14
1737448610000|2025-01-21 08:36:50|6015.39|6014.69|6015.14|6014.44|6015.52|6014.82|6015.02|6014.32|20
1737448620000|2025-01-21 08:37:00|6015.27|6014.57|6014.77|6014.07|6015.27|6014.57|6014.77|6014.07|14
1737448630000|2025-01-21 08:37:10|6014.52|6013.82|6015.27|6014.57|6015.27|6014.57|6013.89|6013.19|154
1737448640000|2025-01-21 08:37:20|6015.02|6014.32|6015.02|6014.32|6015.02|6014.32|6014.77|6014.07|89
1737448650000|2025-01-21 08:37:30|6014.89|6014.19|6015.27|6014.57|6015.27|6014.57|6014.89|6014.19|30
1737448660000|2025-01-21 08:37:40|6015.52|6014.82|6015.39|6014.69|6015.52|6014.82|6015.39|6014.69|18
1737448670000|2025-01-21 08:37:50|6015.89|6015.19|6016.02|6015.32|6016.02|6015.32|6015.52|6014.82|127
1737448680000|2025-01-21 08:38:00|6015.89|6015.19|6016.27|6015.57|6016.52|6015.82|6015.89|6015.19|17
1737448690000|2025-01-21 08:38:10|6016.39|6015.69|6016.27|6015.57|6016.39|6015.69|6016.14|6015.44|32
1737448700000|2025-01-21 08:38:20|6016.14|6015.44|6016.27|6015.57|6016.27|6015.57|6016.14|6015.44|0
1737448710000|2025-01-21 08:38:30|6016.39|6015.69|6016.27|6015.57|6016.52|6015.82|6016.27|6015.57|68
1737448720000|2025-01-21 08:38:40|6016.14|6015.44|6016.02|6015.32|6016.14|6015.44|6016.02|6015.32|24
1737448730000|2025-01-21 08:38:50|6015.77|6015.07|6015.52|6014.82|6015.77|6015.07|6015.52|6014.82|12
1737448740000|2025-01-21 08:39:00|6015.39|6014.69|6015.39|6014.69|6015.77|6015.07|6015.27|6014.57|31
1737448750000|2025-01-21 08:39:10|6015.52|6014.82|6016.02|6015.32|6016.02|6015.32|6015.39|6014.69|32
1737448760000|2025-01-21 08:39:20|6016.27|6015.57|6016.27|6015.57|6016.27|6015.57|6015.89|6015.19|55
1737448770000|2025-01-21 08:39:30|6016.52|6015.82|6017.27|6016.57|6017.27|6016.57|6016.52|6015.82|83
1737448780000|2025-01-21 08:39:40|6017.14|6016.44|6017.14|6016.44|6017.27|6016.57|6017.02|6016.32|37
1737448790000|2025-01-21 08:39:50|6017.27|6016.57|6017.02|6016.32|6017.27|6016.57|6017.02|6016.32|25
1737448800000|2025-01-21 08:40:00|6016.89|6016.19|6017.27|6016.57|6017.27|6016.57|6016.77|6016.07|75
1737448810000|2025-01-21 08:40:10|6017.14|6016.44|6017.14|6016.44|6017.27|6016.57|6017.02|6016.32|22
1737448820000|2025-01-21 08:40:20|6017.27|6016.57|6016.89|6016.19|6017.52|6016.82|6016.89|6016.19|46
1737448830000|2025-01-21 08:40:30|6017.02|6016.32|6016.52|6015.82|6017.02|6016.32|6016.52|6015.82|39
1737448840000|2025-01-21 08:40:40|6016.64|6015.94|6016.52|6015.82|6016.64|6015.94|6016.52|6015.82|6
1737448850000|2025-01-21 08:40:50|6016.39|6015.69|6017.27|6016.57|6017.52|6016.82|6016.39|6015.69|136
1737448860000|2025-01-21 08:41:00|6017.39|6016.69|6016.77|6016.07|6017.39|6016.69|6016.77|6016.07|34
1737448870000|2025-01-21 08:41:10|6016.64|6015.94|6016.52|6015.82|6016.77|6016.07|6016.52|6015.82|25
1737448880000|2025-01-21 08:41:20|6016.39|6015.69|6016.27|6015.57|6016.52|6015.82|6016.27|6015.57|36
1737448890000|2025-01-21 08:41:30|6016.52|6015.82|6016.64|6015.94|6016.64|6015.94|6016.02|6015.32|54
1737448900000|2025-01-21 08:41:40|6016.52|6015.82|6016.27|6015.57|6016.52|6015.82|6016.02|6015.32|13
1737448910000|2025-01-21 08:41:50|6016.39|6015.69|6016.39|6015.69|6016.39|6015.69|6016.39|6015.69|10
1737448920000|2025-01-21 08:42:00|6016.27|6015.57|6016.64|6015.94|6016.77|6016.07|6016.27|6015.57|9
1737448930000|2025-01-21 08:42:10|6016.52|6015.82|6016.52|6015.82|6016.77|6016.07|6016.27|6015.57|17
1737448940000|2025-01-21 08:42:20|6016.64|6015.94|6016.77|6016.07|6016.77|6016.07|6016.52|6015.82|21
1737448950000|2025-01-21 08:42:30|6017.52|6016.82|6018.39|6017.69|6018.52|6017.82|6017.39|6016.69|321
1737448960000|2025-01-21 08:42:40|6018.27|6017.57|6018.27|6017.57|6018.52|6017.82|6018.27|6017.57|42
1737448970000|2025-01-21 08:42:50|6018.39|6017.69|6018.77|6018.07|6018.77|6018.07|6018.39|6017.69|190
1737448980000|2025-01-21 08:43:00|6018.89|6018.19|6019.77|6019.07|6020.02|6019.32|6018.77|6018.07|153
1737448990000|2025-01-21 08:43:10|6019.52|6018.82|6019.27|6018.57|6019.77|6019.07|6019.27|6018.57|113
1737449000000|2025-01-21 08:43:20|6019.14|6018.44|6018.27|6017.57|6019.27|6018.57|6018.27|6017.57|83
1737449010000|2025-01-21 08:43:30|6018.14|6017.44|6017.77|6017.07|6018.14|6017.44|6017.52|6016.82|40
1737449020000|2025-01-21 08:43:40|6017.89|6017.19|6017.52|6016.82|6018.27|6017.57|6017.52|6016.82|59
1737449030000|2025-01-21 08:43:50|6017.27|6016.57|6017.02|6016.32|6017.39|6016.69|6017.02|6016.32|28
1737449040000|2025-01-21 08:44:00|6016.77|6016.07|6017.52|6016.82|6017.52|6016.82|6016.77|6016.07|44
1737449050000|2025-01-21 08:44:10|6017.39|6016.69|6017.14|6016.44|6017.52|6016.82|6017.02|6016.32|33
1737449060000|2025-01-21 08:44:20|6017.02|6016.32|6016.52|6015.82|6017.02|6016.32|6016.27|6015.57|59
1737449070000|2025-01-21 08:44:30|6016.77|6016.07|6016.77|6016.07|6017.02|6016.32|6016.52|6015.82|31
1737449080000|2025-01-21 08:44:40|6016.52|6015.82|6016.02|6015.32|6016.52|6015.82|6016.02|6015.32|38
1737449090000|2025-01-21 08:44:50|6015.77|6015.07|6016.14|6015.44|6016.27|6015.57|6015.77|6015.07|106
1737449100000|2025-01-21 08:45:00|6016.27|6015.57|6016.77|6016.07|6016.89|6016.19|6016.02|6015.32|39
1737449110000|2025-01-21 08:45:10|6016.64|6015.94|6016.77|6016.07|6016.77|6016.07|6016.52|6015.82|15
1737449120000|2025-01-21 08:45:20|6017.02|6016.32|6016.77|6016.07|6017.02|6016.32|6016.77|6016.07|26
1737449130000|2025-01-21 08:45:30|6016.89|6016.19|6017.27|6016.57|6017.77|6017.07|6016.89|6016.19|112
1737449140000|2025-01-21 08:45:40|6017.39|6016.69|6017.02|6016.32|6017.52|6016.82|6017.02|6016.32|35
1737449150000|2025-01-21 08:45:50|6017.14|6016.44|6017.39|6016.69|6017.39|6016.69|6017.14|6016.44|23
1737449160000|2025-01-21 08:46:00|6017.27|6016.57|6017.27|6016.57|6017.52|6016.82|6017.27|6016.57|1
1737449170000|2025-01-21 08:46:10|6017.39|6016.69|6017.52|6016.82|6017.52|6016.82|6017.27|6016.57|3
1737449180000|2025-01-21 08:46:20|6017.39|6016.69|6017.27|6016.57|6017.39|6016.69|6017.27|6016.57|37
1737449190000|2025-01-21 08:46:30|6017.39|6016.69|6017.52|6016.82|6017.52|6016.82|6017.27|6016.57|9
1737449200000|2025-01-21 08:46:40|6017.64|6016.94|6017.52|6016.82|6017.77|6017.07|6017.52|6016.82|15
1737449210000|2025-01-21 08:46:50|6017.77|6017.07|6017.77|6017.07|6017.77|6017.07|6017.77|6017.07|21
1737449220000|2025-01-21 08:47:00|6017.64|6016.94|6017.52|6016.82|6017.64|6016.94|6017.39|6016.69|16
1737449230000|2025-01-21 08:47:10|6017.27|6016.57|6017.27|6016.57|6017.27|6016.57|6017.27|6016.57|17
1737449240000|2025-01-21 08:47:20|6017.39|6016.69|6017.77|6017.07|6017.77|6017.07|6017.39|6016.69|12
1737449250000|2025-01-21 08:47:30|6017.64|6016.94|6017.52|6016.82|6017.64|6016.94|6017.27|6016.57|25
1737449270000|2025-01-21 08:47:50|6017.39|6016.69|6017.39|6016.69|6017.52|6016.82|6017.39|6016.69|15
1737449280000|2025-01-21 08:48:00|6017.52|6016.82|6017.52|6016.82|6017.52|6016.82|6017.39|6016.69|3
1737449290000|2025-01-21 08:48:10|6017.39|6016.69|6017.27|6016.57|6017.52|6016.82|6017.02|6016.32|15
1737449300000|2025-01-21 08:48:20|6017.52|6016.82|6017.52|6016.82|6017.52|6016.82|6017.39|6016.69|11
1737449310000|2025-01-21 08:48:30|6017.77|6017.07|6017.77|6017.07|6018.02|6017.32|6017.77|6017.07|15
1737449320000|2025-01-21 08:48:40|6017.64|6016.94|6017.64|6016.94|6017.77|6017.07|6017.64|6016.94|18
1737449330000|2025-01-21 08:48:50|6017.52|6016.82|6017.77|6017.07|6017.77|6017.07|6017.52|6016.82|28
1737449340000|2025-01-21 08:49:00|6017.52|6016.82|6017.39|6016.69|6017.77|6017.07|6017.39|6016.69|27
1737449350000|2025-01-21 08:49:10|6017.27|6016.57|6016.89|6016.19|6017.27|6016.57|6016.89|6016.19|35
1737449360000|2025-01-21 08:49:20|6017.02|6016.32|6016.39|6015.69|6017.02|6016.32|6016.39|6015.69|60
1737449370000|2025-01-21 08:49:30|6016.27|6015.57|6016.77|6016.07|6016.77|6016.07|6016.27|6015.57|11
1737449380000|2025-01-21 08:49:40|6016.89|6016.19|6017.27|6016.57|6017.27|6016.57|6016.89|6016.19|10
1737449390000|2025-01-21 08:49:50|6017.52|6016.82|6017.52|6016.82|6018.02|6017.32|6017.52|6016.82|37
1737449400000|2025-01-21 08:50:00|6017.39|6016.69|6017.39|6016.69|6017.89|6017.19|6017.27|6016.57|20
1737449410000|2025-01-21 08:50:10|6017.27|6016.57|6016.77|6016.07|6017.52|6016.82|6016.77|6016.07|164
1737449420000|2025-01-21 08:50:20|6016.64|6015.94|6016.52|6015.82|6016.77|6016.07|6016.27|6015.57|36
1737449430000|2025-01-21 08:50:30|||||||||2
1737449440000|2025-01-21 08:50:40|6016.39|6015.69|6016.52|6015.82|6016.52|6015.82|6016.39|6015.69|49
1737449450000|2025-01-21 08:50:50|6016.39|6015.69|6015.39|6014.69|6016.39|6015.69|6015.02|6014.32|117
1737449460000|2025-01-21 08:51:00|6015.27|6014.57|6015.77|6015.07|6016.27|6015.57|6015.27|6014.57|67
1737449470000|2025-01-21 08:51:10|6015.52|6014.82|6016.02|6015.32|6016.02|6015.32|6015.52|6014.82|24
1737449480000|2025-01-21 08:51:20|6015.77|6015.07|6015.52|6014.82|6015.77|6015.07|6015.52|6014.82|22
1737449490000|2025-01-21 08:51:30|||||||||19
1737449500000|2025-01-21 08:51:40|6015.64|6014.94|6016.02|6015.32|6016.02|6015.32|6015.52|6014.82|28
1737449510000|2025-01-21 08:51:50|6015.89|6015.19|6016.02|6015.32|6016.02|6015.32|6015.89|6015.19|19
1737449520000|2025-01-21 08:52:00|6015.89|6015.19|6015.77|6015.07|6015.89|6015.19|6015.52|6014.82|4
1737449530000|2025-01-21 08:52:10|6015.89|6015.19|6015.89|6015.19|6016.02|6015.32|6015.89|6015.19|4
1737449540000|2025-01-21 08:52:20|6015.77|6015.07|6016.02|6015.32|6016.02|6015.32|6015.77|6015.07|7
1737449550000|2025-01-21 08:52:30|6016.14|6015.44|6016.02|6015.32|6016.14|6015.44|6016.02|6015.32|0
1737449560000|2025-01-21 08:52:40|6016.14|6015.44|6016.14|6015.44|6016.27|6015.57|6016.02|6015.32|21
1737449570000|2025-01-21 08:52:50|6016.27|6015.57|6016.52|6015.82|6016.52|6015.82|6016.27|6015.57|19
1737449580000|2025-01-21 08:53:00|6016.77|6016.07|6017.02|6016.32|6017.14|6016.44|6016.52|6015.82|45
1737449590000|2025-01-21 08:53:10|6016.89|6016.19|6016.52|6015.82|6017.02|6016.32|6016.52|6015.82|13
1737449600000|2025-01-21 08:53:20|6016.77|6016.07|6017.02|6016.32|6017.02|6016.32|6016.77|6016.07|21
1737449610000|2025-01-21 08:53:30|6016.89|6016.19|6017.02|6016.32|6017.27|6016.57|6016.89|6016.19|16
1737449620000|2025-01-21 08:53:40|6016.64|6015.94|6016.64|6015.94|6016.77|6016.07|6016.64|6015.94|42
1737449630000|2025-01-21 08:53:50|6016.52|6015.82|6017.02|6016.32|6017.02|6016.32|6016.52|6015.82|6
1737449640000|2025-01-21 08:54:00|6016.77|6016.07|6017.14|6016.44|6017.14|6016.44|6016.77|6016.07|26
1737449650000|2025-01-21 08:54:10|6017.27|6016.57|6016.52|6015.82|6017.27|6016.57|6016.52|6015.82|27
1737449660000|2025-01-21 08:54:20|6016.64|6015.94|6016.77|6016.07|6016.77|6016.07|6016.64|6015.94|8
1737449670000|2025-01-21 08:54:30|6016.64|6015.94|6016.64|6015.94|6016.77|6016.07|6016.64|6015.94|7
1737449680000|2025-01-21 08:54:40|6016.52|6015.82|6016.64|6015.94|6016.77|6016.07|6016.52|6015.82|2
1737449690000|2025-01-21 08:54:50|6016.77|6016.07|6016.02|6015.32|6016.77|6016.07|6016.02|6015.32|30
1737449700000|2025-01-21 08:55:00|6016.14|6015.44|6015.52|6014.82|6016.77|6016.07|6015.52|6014.82|54
1737449710000|2025-01-21 08:55:10|6015.39|6014.69|6015.02|6014.32|6015.39|6014.69|6015.02|6014.32|42
1737449720000|2025-01-21 08:55:20|6014.77|6014.07|6014.89|6014.19|6015.02|6014.32|6014.77|6014.07|46
1737449730000|2025-01-21 08:55:30|6015.02|6014.32|6015.14|6014.44|6015.27|6014.57|6014.77|6014.07|18
1737449740000|2025-01-21 08:55:40|6015.27|6014.57|6015.27|6014.57|6015.39|6014.69|6015.14|6014.44|22
1737449750000|2025-01-21 08:55:50|6015.39|6014.69|6015.27|6014.57|6015.39|6014.69|6015.27|6014.57|6
1737449760000|2025-01-21 08:56:00|6015.02|6014.32|6015.27|6014.57|6015.27|6014.57|6015.02|6014.32|11
1737449770000|2025-01-21 08:56:10|6015.14|6014.44|6015.02|6014.32|6015.27|6014.57|6015.02|6014.32|14
1737449780000|2025-01-21 08:56:20|6015.14|6014.44|6014.77|6014.07|6015.14|6014.44|6014.77|6014.07|51
1737449790000|2025-01-21 08:56:30|6014.64|6013.94|6014.77|6014.07|6014.77|6014.07|6014.52|6013.82|32
1737449800000|2025-01-21 08:56:40|6014.89|6014.19|6014.77|6014.07|6014.89|6014.19|6014.77|6014.07|31
1737449810000|2025-01-21 08:56:50|6014.64|6013.94|6014.77|6014.07|6014.77|6014.07|6014.64|6013.94|22
1737449820000|2025-01-21 08:57:00|6014.64|6013.94|6014.77|6014.07|6014.89|6014.19|6014.64|6013.94|24
1737449830000|2025-01-21 08:57:10|6014.64|6013.94|6014.77|6014.07|6014.77|6014.07|6014.64|6013.94|50
1737449840000|2025-01-21 08:57:20|6014.64|6013.94|6015.02|6014.32|6015.02|6014.32|6014.02|6013.32|109
1737449850000|2025-01-21 08:57:30|6014.77|6014.07|6015.02|6014.32|6015.02|6014.32|6014.77|6014.07|19
1737449860000|2025-01-21 08:57:40|6014.89|6014.19|6014.77|6014.07|6015.02|6014.32|6014.77|6014.07|12
1737449880000|2025-01-21 08:58:00|6014.64|6013.94|6014.64|6013.94|6014.77|6014.07|6014.64|6013.94|19
1737449890000|2025-01-21 08:58:10|6014.77|6014.07|6014.77|6014.07|6014.89|6014.19|6014.64|6013.94|14
1737449900000|2025-01-21 08:58:20|6014.64|6013.94|6014.77|6014.07|6014.77|6014.07|6014.64|6013.94|21
1737449910000|2025-01-21 08:58:30|6014.64|6013.94|6014.27|6013.57|6014.64|6013.94|6014.02|6013.32|51
1737449920000|2025-01-21 08:58:40|6014.39|6013.69|6014.27|6013.57|6014.64|6013.94|6014.27|6013.57|20
1737449930000|2025-01-21 08:58:50|6014.39|6013.69|6014.27|6013.57|6014.52|6013.82|6014.27|6013.57|8
1737449940000|2025-01-21 08:59:00|6014.39|6013.69|6014.02|6013.32|6014.39|6013.69|6013.77|6013.07|48
1737449950000|2025-01-21 08:59:10|6014.27|6013.57|6014.39|6013.69|6014.52|6013.82|6014.02|6013.32|49
1737449960000|2025-01-21 08:59:20|6014.52|6013.82|6014.52|6013.82|6014.89|6014.19|6014.52|6013.82|47
1737449970000|2025-01-21 08:59:30|6014.39|6013.69|6014.77|6014.07|6014.77|6014.07|6014.39|6013.69|8
1737449980000|2025-01-21 08:59:40|6014.89|6014.19|6014.89|6014.19|6014.89|6014.19|6014.89|6014.19|0
1737449990000|2025-01-21 08:59:50|6014.77|6014.07|6014.77|6014.07|6014.77|6014.07|6014.77|6014.07|25
1737450000000|2025-01-21 09:00:00|6014.64|6013.94|6015.77|6015.07|6015.77|6015.07|6014.52|6013.82|107
1737450010000|2025-01-21 09:00:10|6015.89|6015.19|6015.02|6014.32|6016.02|6015.32|6015.02|6014.32|68
1737450020000|2025-01-21 09:00:20|6015.27|6014.57|6014.77|6014.07|6015.27|6014.57|6014.77|6014.07|32
1737450030000|2025-01-21 09:00:30|6014.89|6014.19|6014.27|6013.57|6015.02|6014.32|6014.27|6013.57|46
1737450040000|2025-01-21 09:00:40|6014.14|6013.44|6014.52|6013.82|6014.52|6013.82|6014.14|6013.44|16
1737450050000|2025-01-21 09:00:50|6014.64|6013.94|6014.39|6013.69|6014.64|6013.94|6014.39|6013.69|27
1737450060000|2025-01-21 09:01:00|6014.52|6013.82|6014.52|6013.82|6014.52|6013.82|6014.02|6013.32|18
1737450070000|2025-01-21 09:01:10|6014.77|6014.07|6015.02|6014.32|6015.02|6014.32|6014.52|6013.82|22
1737450080000|2025-01-21 09:01:20|6014.64|6013.94|6014.52|6013.82|6014.64|6013.94|6014.39|6013.69|19
1737450090000|2025-01-21 09:01:30|6014.39|6013.69|6013.77|6013.07|6014.39|6013.69|6013.52|6012.82|35
1737450100000|2025-01-21 09:01:40|6013.64|6012.94|6014.27|6013.57|6014.27|6013.57|6013.64|6012.94|35
1737450110000|2025-01-21 09:01:50|6014.14|6013.44|6014.77|6014.07|6015.02|6014.32|6014.02|6013.32|96
1737450120000|2025-01-21 09:02:00|6014.27|6013.57|6014.27|6013.57|6014.27|6013.57|6014.02|6013.32|25
1737450130000|2025-01-21 09:02:10|6014.14|6013.44|6014.14|6013.44|6014.27|6013.57|6014.02|6013.32|26
1737450140000|2025-01-21 09:02:20|6014.02|6013.32|6014.02|6013.32|6014.02|6013.32|6013.77|6013.07|19
1737450150000|2025-01-21 09:02:30|6014.27|6013.57|6014.27|6013.57|6014.27|6013.57|6014.02|6013.32|25
1737450160000|2025-01-21 09:02:40|6014.39|6013.69|6014.02|6013.32|6014.77|6014.07|6014.02|6013.32|35
1737450170000|2025-01-21 09:02:50|6014.27|6013.57|6013.89|6013.19|6014.27|6013.57|6013.77|6013.07|39
1737450180000|2025-01-21 09:03:00|6014.02|6013.32|6014.77|6014.07|6014.77|6014.07|6013.77|6013.07|72
1737450190000|2025-01-21 09:03:10|6014.64|6013.94|6014.52|6013.82|6015.02|6014.32|6014.52|6013.82|45
1737450200000|2025-01-21 09:03:20|6014.64|6013.94|6014.52|6013.82|6014.77|6014.07|6014.39|6013.69|23
1737450210000|2025-01-21 09:03:30|6014.39|6013.69|6013.77|6013.07|6014.52|6013.82|6013.77|6013.07|34
1737450220000|2025-01-21 09:03:40|6014.02|6013.32|6014.02|6013.32|6014.02|6013.32|6013.77|6013.07|22
1737450230000|2025-01-21 09:03:50|6014.27|6013.57|6014.52|6013.82|6014.52|6013.82|6014.27|6013.57|11
1737450240000|2025-01-21 09:04:00|6014.64|6013.94|6014.77|6014.07|6014.77|6014.07|6014.52|6013.82|34
1737450250000|2025-01-21 09:04:10|6015.52|6014.82|6015.39|6014.69|6015.77|6015.07|6015.39|6014.69|55
1737450260000|2025-01-21 09:04:20|6015.52|6014.82|6015.27|6014.57|6015.52|6014.82|6014.89|6014.19|51
1737450270000|2025-01-21 09:04:30|6015.39|6014.69|6015.14|6014.44|6015.39|6014.69|6015.14|6014.44|20
1737450280000|2025-01-21 09:04:40|6015.02|6014.32|6015.52|6014.82|6015.52|6014.82|6015.02|6014.32|15
1737450290000|2025-01-21 09:04:50|6015.77|6015.07|6016.27|6015.57|6016.27|6015.57|6015.77|6015.07|59
1737450300000|2025-01-21 09:05:00|6016.52|6015.82|6016.77|6016.07|6016.77|6016.07|6016.52|6015.82|28
1737450310000|2025-01-21 09:05:10|6016.89|6016.19|6016.52|6015.82|6016.89|6016.19|6016.52|6015.82|40
1737450320000|2025-01-21 09:05:20|6016.77|6016.07|6017.02|6016.32|6017.02|6016.32|6016.77|6016.07|42
1737450330000|2025-01-21 09:05:30|6016.89|6016.19|6016.77|6016.07|6016.89|6016.19|6016.77|6016.07|10
1737450340000|2025-01-21 09:05:40|6016.64|6015.94|6016.52|6015.82|6016.64|6015.94|6016.52|6015.82|14
1737450350000|2025-01-21 09:05:50|6016.39|6015.69|6017.02|6016.32|6017.02|6016.32|6016.39|6015.69|32
1737450360000|2025-01-21 09:06:00|6016.89|6016.19|6017.02|6016.32|6017.27|6016.57|6016.77|6016.07|50
1737450370000|2025-01-21 09:06:10|6016.89|6016.19|6016.77|6016.07|6016.89|6016.19|6016.52|6015.82|26
1737450380000|2025-01-21 09:06:20|6017.02|6016.32|6017.02|6016.32|6017.02|6016.32|6016.89|6016.19|15
1737450390000|2025-01-21 09:06:30|6016.77|6016.07|6016.64|6015.94|6016.77|6016.07|6016.52|6015.82|10
1737450400000|2025-01-21 09:06:40|6016.77|6016.07|6017.02|6016.32|6017.02|6016.32|6016.52|6015.82|55
1737450410000|2025-01-21 09:06:50|6016.52|6015.82|6016.52|6015.82|6016.52|6015.82|6016.02|6015.32|100
1737450420000|2025-01-21 09:07:00|6016.39|6015.69|6015.89|6015.19|6016.39|6015.69|6015.64|6014.94|40
1737450430000|2025-01-21 09:07:10|6015.77|6015.07|6016.14|6015.44|6016.27|6015.57|6015.77|6015.07|25
1737450440000|2025-01-21 09:07:20|6016.27|6015.57|6016.14|6015.44|6016.27|6015.57|6016.14|6015.44|8
1737450450000|2025-01-21 09:07:30|6016.27|6015.57|6016.52|6015.82|6016.77|6016.07|6016.27|6015.57|39
1737450460000|2025-01-21 09:07:40|6016.64|6015.94|6016.64|6015.94|6016.77|6016.07|6016.64|6015.94|21
1737450470000|2025-01-21 09:07:50|6016.77|6016.07|6017.02|6016.32|6017.27|6016.57|6016.77|6016.07|36
1737450480000|2025-01-21 09:08:00|6017.14|6016.44|6017.27|6016.57|6017.27|6016.57|6017.02|6016.32|16
1737450490000|2025-01-21 09:08:10|||||||||9
1737450500000|2025-01-21 09:08:20|6017.39|6016.69|6017.27|6016.57|6017.52|6016.82|6017.27|6016.57|57
1737450520000|2025-01-21 09:08:40|6017.14|6016.44|6017.02|6016.32|6017.27|6016.57|6017.02|6016.32|20
1737450530000|2025-01-21 09:08:50|6017.27|6016.57|6017.14|6016.44|6017.27|6016.57|6017.14|6016.44|14
1737450540000|2025-01-21 09:09:00|6017.02|6016.32|6016.52|6015.82|6017.14|6016.44|6016.52|6015.82|34
1737450550000|2025-01-21 09:09:10|6016.77|6016.07|6016.52|6015.82|6016.77|6016.07|6016.52|6015.82|17
1737450560000|2025-01-21 09:09:20|6016.64|6015.94|6016.02|6015.32|6016.64|6015.94|6015.89|6015.19|45
1737450580000|2025-01-21 09:09:40|||||||||1
1737450590000|2025-01-21 09:09:50|6015.89|6015.19|6015.77|6015.07|6016.02|6015.32|6015.77|6015.07|29
1737450600000|2025-01-21 09:10:00|6015.89|6015.19|6016.52|6015.82|6016.52|6015.82|6015.89|6015.19|39
1737450610000|2025-01-21 09:10:10|6016.39|6015.69|6016.77|6016.07|6016.89|6016.19|6016.39|6015.69|23
1737450620000|2025-01-21 09:10:20|6017.02|6016.32|6016.77|6016.07|6017.02|6016.32|6016.77|6016.07|19
1737450630000|2025-01-21 09:10:30|||||||||7
1737450640000|2025-01-21 09:10:40|6017.02|6016.32|6017.52|6016.82|6017.52|6016.82|6017.02|6016.32|46
1737450650000|2025-01-21 09:10:50|6017.64|6016.94|6018.27|6017.57|6018.27|6017.57|6017.64|6016.94|64
1737450660000|2025-01-21 09:11:00|6018.39|6017.69|6019.14|6018.44|6019.52|6018.82|6018.39|6017.69|174
1737450670000|2025-01-21 09:11:10|6019.27|6018.57|6019.52|6018.82|6019.52|6018.82|6019.27|6018.57|50
1737450680000|2025-01-21 09:11:20|6019.39|6018.69|6019.39|6018.69|6019.52|6018.82|6019.27|6018.57|49
1737450690000|2025-01-21 09:11:30|6019.27|6018.57|6019.02|6018.32|6019.39|6018.69|6019.02|6018.32|57
1737450700000|2025-01-21 09:11:40|6019.14|6018.44|6019.27|6018.57|6019.27|6018.57|6019.02|6018.32|17
1737450710000|2025-01-21 09:11:50|6019.14|6018.44|6019.27|6018.57|6019.52|6018.82|6019.02|6018.32|49
1737450720000|2025-01-21 09:12:00|6019.02|6018.32|6018.52|6017.82|6019.14|6018.44|6018.52|6017.82|50
1737450730000|2025-01-21 09:12:10|6018.64|6017.94|6019.02|6018.32|6019.02|6018.32|6018.64|6017.94|19
1737450740000|2025-01-21 09:12:20|6018.89|6018.19|6019.39|6018.69|6019.52|6018.82|6018.89|6018.19|65
1737450750000|2025-01-21 09:12:30|6019.52|6018.82|6019.52|6018.82|6019.52|6018.82|6019.27|6018.57|12
1737450760000|2025-01-21 09:12:40|||||||||50
1737450770000|2025-01-21 09:12:50|6019.39|6018.69|6020.77|6020.07|6020.77|6020.07|6019.39|6018.69|196
1737450780000|2025-01-21 09:13:00|6020.52|6019.82|6020.02|6019.32|6020.52|6019.82|6019.89|6019.19|106
1737450790000|2025-01-21 09:13:10|6019.89|6019.19|6019.77|6019.07|6019.89|6019.19|6019.77|6019.07|51
1737450800000|2025-01-21 09:13:20|6019.27|6018.57|6019.14|6018.44|6019.52|6018.82|6019.02|6018.32|111
1737450810000|2025-01-21 09:13:30|6019.27|6018.57|6019.02|6018.32|6019.27|6018.57|6019.02|6018.32|21
1737450820000|2025-01-21 09:13:40|6018.89|6018.19|6018.77|6018.07|6019.02|6018.32|6018.77|6018.07|27
1737450830000|2025-01-21 09:13:50|6018.89|6018.19|6019.02|6018.32|6019.02|6018.32|6018.77|6018.07|15
1737450840000|2025-01-21 09:14:00|6018.77|6018.07|6019.02|6018.32|6019.27|6018.57|6018.77|6018.07|63
1737450850000|2025-01-21 09:14:10|6018.77|6018.07|6018.89|6018.19|6019.02|6018.32|6018.77|6018.07|28
1737450860000|2025-01-21 09:14:20|6018.77|6018.07|6019.27|6018.57|6019.27|6018.57|6018.77|6018.07|16
1737450870000|2025-01-21 09:14:30|6019.39|6018.69|6020.02|6019.32|6020.02|6019.32|6019.27|6018.57|101
1737450880000|2025-01-21 09:14:40|6019.89|6019.19|6020.52|6019.82|6020.52|6019.82|6019.77|6019.07|150
1737450890000|2025-01-21 09:14:50|6020.39|6019.69|6020.77|6020.07|6021.02|6020.32|6020.39|6019.69|74
1737450900000|2025-01-21 09:15:00|6020.52|6019.82|6020.27|6019.57|6020.77|6020.07|6020.27|6019.57|102
1737450910000|2025-01-21 09:15:10|6020.52|6019.82|6020.27|6019.57|6020.52|6019.82|6020.27|6019.57|48
1737450920000|2025-01-21 09:15:20|6019.89|6019.19|6020.27|6019.57|6020.27|6019.57|6019.89|6019.19|76
1737450930000|2025-01-21 09:15:30|6020.39|6019.69|6020.02|6019.32|6020.52|6019.82|6020.02|6019.32|53
1737450940000|2025-01-21 09:15:40|6020.14|6019.44|6020.27|6019.57|6020.52|6019.82|6020.02|6019.32|60
1737450950000|2025-01-21 09:15:50|6020.52|6019.82|6020.52|6019.82|6020.52|6019.82|6020.52|6019.82|24
1737450960000|2025-01-21 09:16:00|6020.39|6019.69|6019.52|6018.82|6020.39|6019.69|6019.52|6018.82|65
1737450970000|2025-01-21 09:16:10|6019.64|6018.94|6019.52|6018.82|6019.77|6019.07|6019.52|6018.82|21
1737450980000|2025-01-21 09:16:20|6019.39|6018.69|6018.27|6017.57|6019.39|6018.69|6018.27|6017.57|109
1737450990000|2025-01-21 09:16:30|6018.39|6017.69|6018.77|6018.07|6018.77|6018.07|6018.39|6017.69|91
1737451000000|2025-01-21 09:16:40|6018.52|6017.82|6018.02|6017.32|6018.52|6017.82|6018.02|6017.32|56
1737451010000|2025-01-21 09:16:50|6017.52|6016.82|6016.89|6016.19|6017.52|6016.82|6016.77|6016.07|192
1737451020000|2025-01-21 09:17:00|6016.64|6015.94|6015.27|6014.57|6016.77|6016.07|6015.27|6014.57|137
1737451030000|2025-01-21 09:17:10|6015.77|6015.07|6016.27|6015.57|6016.39|6015.69|6015.77|6015.07|136
1737451040000|2025-01-21 09:17:20|6016.39|6015.69|6016.52|6015.82|6016.52|6015.82|6016.02|6015.32|41
1737451050000|2025-01-21 09:17:30|6016.39|6015.69|6016.52|6015.82|6016.52|6015.82|6016.27|6015.57|7
1737451060000|2025-01-21 09:17:40|6016.39|6015.69|6016.27|6015.57|6016.39|6015.69|6016.27|6015.57|7
1737451070000|2025-01-21 09:17:50|6016.52|6015.82|6016.52|6015.82|6016.52|6015.82|6016.27|6015.57|32
1737451080000|2025-01-21 09:18:00|6016.39|6015.69|6016.02|6015.32|6016.39|6015.69|6015.89|6015.19|58
1737451090000|2025-01-21 09:18:10|6015.89|6015.19|6016.14|6015.44|6016.14|6015.44|6015.77|6015.07|69
1737451100000|2025-01-21 09:18:20|6016.02|6015.32|6016.64|6015.94|6016.77|6016.07|6016.02|6015.32|36
1737451110000|2025-01-21 09:18:30|6016.52|6015.82|6017.02|6016.32|6017.27|6016.57|6016.52|6015.82|32
1737451120000|2025-01-21 09:18:40|6016.89|6016.19|6017.27|6016.57|6017.27|6016.57|6016.77|6016.07|50
1737451130000|2025-01-21 09:18:50|6017.14|6016.44|6016.77|6016.07|6017.14|6016.44|6016.77|6016.07|31
1737451140000|2025-01-21 09:19:00|6017.02|6016.32|6016.52|6015.82|6017.02|6016.32|6016.52|6015.82|39
1737451160000|2025-01-21 09:19:20|6016.77|6016.07|6016.77|6016.07|6016.77|6016.07|6016.77|6016.07|37
1737451170000|2025-01-21 09:19:30|6016.64|6015.94|6016.77|6016.07|6016.77|6016.07|6016.64|6015.94|23
1737451180000|2025-01-21 09:19:40|6016.64|6015.94|6016.77|6016.07|6016.77|6016.07|6016.52|6015.82|46
1737451190000|2025-01-21 09:19:50|6016.52|6015.82|6016.64|6015.94|6016.64|6015.94|6016.52|6015.82|13
1737451200000|2025-01-21 09:20:00|6016.77|6016.07|6016.02|6015.32|6016.77|6016.07|6016.02|6015.32|46
1737451210000|2025-01-21 09:20:10|6016.14|6015.44|6017.27|6016.57|6017.27|6016.57|6016.14|6015.44|90
1737451220000|2025-01-21 09:20:20|6017.02|6016.32|6017.27|6016.57|6017.27|6016.57|6017.02|6016.32|15
1737451230000|2025-01-21 09:20:30|6017.52|6016.82|6017.52|6016.82|6017.64|6016.94|6017.52|6016.82|39
1737451240000|2025-01-21 09:20:40|6017.39|6016.69|6017.02|6016.32|6017.39|6016.69|6017.02|6016.32|32
1737451260000|2025-01-21 09:21:00|6017.14|6016.44|6017.52|6016.82|6017.77|6017.07|6017.14|6016.44|34
1737451270000|2025-01-21 09:21:10|6017.39|6016.69|6017.02|6016.32|6017.39|6016.69|6017.02|6016.32|17
1737451280000|2025-01-21 09:21:20|6017.14|6016.44|6017.27|6016.57|6017.27|6016.57|6017.02|6016.32|26
1737451290000|2025-01-21 09:21:30|6017.02|6016.32|6017.02|6016.32|6017.27|6016.57|6016.77|6016.07|13
1737451300000|2025-01-21 09:21:40|6017.14|6016.44|6017.27|6016.57|6017.64|6016.94|6017.02|6016.32|60
1737451310000|2025-01-21 09:21:50|6017.39|6016.69|6017.52|6016.82|6017.64|6016.94|6017.39|6016.69|8
1737451320000|2025-01-21 09:22:00|6017.64|6016.94|6018.27|6017.57|6018.27|6017.57|6017.64|6016.94|17
1737451330000|2025-01-21 09:22:10|6018.14|6017.44|6018.02|6017.32|6018.52|6017.82|6018.02|6017.32|33
1737451340000|2025-01-21 09:22:20|6018.14|6017.44|6018.27|6017.57|6018.27|6017.57|6018.14|6017.44|15
1737451350000|2025-01-21 09:22:30|6018.14|6017.44|6018.27|6017.57|6018.27|6017.57|6018.14|6017.44|41
1737451360000|2025-01-21 09:22:40|6018.39|6017.69|6019.02|6018.32|6019.02|6018.32|6018.39|6017.69|59
1737451370000|2025-01-21 09:22:50|6019.27|6018.57|6019.77|6019.07|6019.77|6019.07|6019.14|6018.44|45
1737451380000|2025-01-21 09:23:00|6020.02|6019.32|6019.77|6019.07|6020.02|6019.32|6019.39|6018.69|69
1737451390000|2025-01-21 09:23:10|6019.89|6019.19|6019.77|6019.07|6020.02|6019.32|6019.52|6018.82|60
1737451400000|2025-01-21 09:23:20|6019.64|6018.94|6020.02|6019.32|6020.02|6019.32|6019.52|6018.82|37
1737451410000|2025-01-21 09:23:30|6019.77|6019.07|6019.27|6018.57|6019.77|6019.07|6019.27|6018.57|35
1737451420000|2025-01-21 09:23:40|6019.14|6018.44|6019.52|6018.82|6019.77|6019.07|6019.14|6018.44|29
1737451430000|2025-01-21 09:23:50|6019.27|6018.57|6020.02|6019.32|6020.02|6019.32|6019.14|6018.44|20
1737451440000|2025-01-21 09:24:00|6019.89|6019.19|6019.89|6019.19|6020.14|6019.44|6019.77|6019.07|42
1737451450000|2025-01-21 09:24:10|6020.02|6019.32|6020.02|6019.32|6020.14|6019.44|6019.89|6019.19|42
1737451460000|2025-01-21 09:24:20|6020.14|6019.44|6020.02|6019.32|6020.27|6019.57|6019.77|6019.07|29
1737451470000|2025-01-21 09:24:30|6020.14|6019.44|6020.02|6019.32|6020.52|6019.82|6020.02|6019.32|51
1737451480000|2025-01-21 09:24:40|6020.14|6019.44|6020.02|6019.32|6020.27|6019.57|6020.02|6019.32|19
1737451490000|2025-01-21 09:24:50|6020.14|6019.44|6019.77|6019.07|6020.27|6019.57|6019.77|6019.07|40
1737451500000|2025-01-21 09:25:00|6019.64|6018.94|6019.27|6018.57|6019.77|6019.07|6019.27|6018.57|42
1737451510000|2025-01-21 09:25:10|6019.02|6018.32|6018.02|6017.32|6019.02|6018.32|6018.02|6017.32|44
1737451520000|2025-01-21 09:25:20|6017.77|6017.07|6018.02|6017.32|6018.27|6017.57|6017.77|6017.07|54
1737451530000|2025-01-21 09:25:30|6017.77|6017.07|6018.02|6017.32|6018.02|6017.32|6017.77|6017.07|30
1737451540000|2025-01-21 09:25:40|6017.89|6017.19|6017.52|6016.82|6017.89|6017.19|6017.39|6016.69|47
1737451550000|2025-01-21 09:25:50|6017.39|6016.69|6017.27|6016.57|6017.39|6016.69|6017.27|6016.57|2
1737451560000|2025-01-21 09:26:00|6017.39|6016.69|6018.02|6017.32|6018.02|6017.32|6017.39|6016.69|20
1737451570000|2025-01-21 09:26:10|6018.14|6017.44|6018.02|6017.32|6018.14|6017.44|6018.02|6017.32|22
1737451580000|2025-01-21 09:26:20|6018.14|6017.44|6018.02|6017.32|6018.14|6017.44|6018.02|6017.32|4
1737451590000|2025-01-21 09:26:30|6017.52|6016.82|6017.64|6016.94|6017.77|6017.07|6017.52|6016.82|38
1737451600000|2025-01-21 09:26:40|6017.52|6016.82|6017.52|6016.82|6017.52|6016.82|6017.27|6016.57|1
1737451610000|2025-01-21 09:26:50|6017.64|6016.94|6018.02|6017.32|6018.02|6017.32|6017.52|6016.82|28
1737451620000|2025-01-21 09:27:00|6017.89|6017.19|6017.77|6017.07|6017.89|6017.19|6017.77|6017.07|12
1737451630000|2025-01-21 09:27:10|6017.52|6016.82|6017.52|6016.82|6017.52|6016.82|6017.52|6016.82|2
1737451640000|2025-01-21 09:27:20|6017.64|6016.94|6017.52|6016.82|6017.64|6016.94|6017.52|6016.82|0
1737451650000|2025-01-21 09:27:30|6017.77|6017.07|6017.52|6016.82|6017.77|6017.07|6017.52|6016.82|17
1737451660000|2025-01-21 09:27:40|6017.64|6016.94|6017.77|6017.07|6017.77|6017.07|6017.64|6016.94|0
1737451670000|2025-01-21 09:27:50|6018.02|6017.32|6018.02|6017.32|6018.02|6017.32|6018.02|6017.32|12
1737451680000|2025-01-21 09:28:00|6017.89|6017.19|6018.27|6017.57|6018.39|6017.69|6017.89|6017.19|27
1737451690000|2025-01-21 09:28:10|6018.39|6017.69|6018.39|6017.69|6018.52|6017.82|6018.02|6017.32|68
1737451700000|2025-01-21 09:28:20|6018.64|6017.94|6018.52|6017.82|6018.77|6018.07|6018.52|6017.82|17
1737451710000|2025-01-21 09:28:30|6018.64|6017.94|6018.52|6017.82|6018.64|6017.94|6018.52|6017.82|2
1737451720000|2025-01-21 09:28:40|6018.39|6017.69|6018.52|6017.82|6018.52|6017.82|6018.39|6017.69|6
1737451730000|2025-01-21 09:28:50|6018.39|6017.69|6018.52|6017.82|6018.52|6017.82|6018.27|6017.57|13
1737451740000|2025-01-21 09:29:00|6018.77|6018.07|6019.02|6018.32|6019.14|6018.44|6018.77|6018.07|16
1737451750000|2025-01-21 09:29:10|6018.89|6018.19|6018.77|6018.07|6019.02|6018.32|6018.77|6018.07|44
1737451760000|2025-01-21 09:29:20|6018.89|6018.19|6018.77|6018.07|6018.89|6018.19|6018.77|6018.07|35
1737451770000|2025-01-21 09:29:30|6018.52|6017.82|6018.52|6017.82|6018.64|6017.94|6018.52|6017.82|13
1737451780000|2025-01-21 09:29:40|6018.27|6017.57|6019.39|6018.69|6019.52|6018.82|6018.27|6017.57|57
1737451790000|2025-01-21 09:29:50|6019.27|6018.57|6019.14|6018.44|6019.27|6018.57|6019.02|6018.32|33
1737451800000|2025-01-21 09:30:00|6019.02|6018.32|6019.02|6018.32|6019.14|6018.44|6018.77|6018.07|25
1737451810000|2025-01-21 09:30:10|6019.14|6018.44|6019.27|6018.57|6019.27|6018.57|6019.14|6018.44|0
1737451820000|2025-01-21 09:30:20|6019.39|6018.69|6019.77|6019.07|6019.77|6019.07|6019.39|6018.69|28
1737451830000|2025-01-21 09:30:30|6019.64|6018.94|6020.02|6019.32|6020.27|6019.57|6019.64|6018.94|36
1737451840000|2025-01-21 09:30:40|||||||||17
1737451850000|2025-01-21 09:30:50|6020.14|6019.44|6020.27|6019.57|6020.39|6019.69|6020.14|6019.44|21
1737451860000|2025-01-21 09:31:00|6020.14|6019.44|6020.02|6019.32|6020.14|6019.44|6020.02|6019.32|10
1737451870000|2025-01-21 09:31:10|6019.89|6019.19|6019.89|6019.19|6019.89|6019.19|6019.77|6019.07|27
1737451880000|2025-01-21 09:31:20|6020.02|6019.32|6020.02|6019.32|6020.02|6019.32|6020.02|6019.32|0
1737451890000|2025-01-21 09:31:30|6019.89|6019.19|6019.89|6019.19|6019.89|6019.19|6019.89|6019.19|3
1737451900000|2025-01-21 09:31:40|6019.77|6019.07|6019.52|6018.82|6019.77|6019.07|6019.52|6018.82|10
1737451910000|2025-01-21 09:31:50|6019.39|6018.69|6019.77|6019.07|6019.77|6019.07|6019.39|6018.69|13
1737451920000|2025-01-21 09:32:00|6019.89|6019.19|6020.02|6019.32|6020.02|6019.32|6019.89|6019.19|9
1737451930000|2025-01-21 09:32:10|6020.27|6019.57|6021.02|6020.32|6021.02|6020.32|6020.27|6019.57|60
1737451940000|2025-01-21 09:32:20|6020.77|6020.07|6020.77|6020.07|6020.77|6020.07|6020.77|6020.07|14
1737451950000|2025-01-21 09:32:30|6020.89|6020.19|6021.02|6020.32|6021.02|6020.32|6020.89|6020.19|22
1737451960000|2025-01-21 09:32:40|6020.89|6020.19|6021.52|6020.82|6021.52|6020.82|6020.89|6020.19|67
1737451970000|2025-01-21 09:32:50|6021.39|6020.69|6021.52|6020.82|6021.52|6020.82|6021.27|6020.57|46
1737451980000|2025-01-21 09:33:00|6021.64|6020.94|6021.77|6021.07|6021.77|6021.07|6021.52|6020.82|92
1737451990000|2025-01-21 09:33:10|6021.64|6020.94|6021.77|6021.07|6022.02|6021.32|6021.52|6020.82|63
1737452000000|2025-01-21 09:33:20|6021.89|6021.19|6022.02|6021.32|6022.02|6021.32|6021.89|6021.19|2
1737452010000|2025-01-21 09:33:30|||||||||70
1737452020000|2025-01-21 09:33:40|6021.52|6020.82|6021.77|6021.07|6021.77|6021.07|6021.52|6020.82|41
1737452030000|2025-01-21 09:33:50|||||||||4
1737452040000|2025-01-21 09:34:00|6021.64|6020.94|6021.02|6020.32|6021.64|6020.94|6021.02|6020.32|34
1737452050000|2025-01-21 09:34:10|6021.14|6020.44|6021.27|6020.57|6021.27|6020.57|6021.14|6020.44|31
1737452060000|2025-01-21 09:34:20|6021.89|6021.19|6021.77|6021.07|6022.14|6021.44|6021.77|6021.07|84
1737452070000|2025-01-21 09:34:30|6021.89|6021.19|6021.77|6021.07|6021.89|6021.19|6021.77|6021.07|32
1737452080000|2025-01-21 09:34:40|6021.89|6021.19|6021.89|6021.19|6021.89|6021.19|6021.77|6021.07|37
1737452090000|2025-01-21 09:34:50|6021.77|6021.07|6021.52|6020.82|6021.77|6021.07|6021.52|6020.82|19
1737452100000|2025-01-21 09:35:00|6021.27|6020.57|6021.64|6020.94|6021.77|6021.07|6021.27|6020.57|38
1737452110000|2025-01-21 09:35:10|6021.52|6020.82|6021.27|6020.57|6021.52|6020.82|6021.27|6020.57|8
1737452120000|2025-01-21 09:35:20|6021.39|6020.69|6021.52|6020.82|6021.52|6020.82|6021.39|6020.69|16
1737452130000|2025-01-21 09:35:30|6021.39|6020.69|6021.52|6020.82|6021.52|6020.82|6021.39|6020.69|5
1737452140000|2025-01-21 09:35:40|6021.39|6020.69|6021.27|6020.57|6021.52|6020.82|6021.27|6020.57|10
1737452150000|2025-01-21 09:35:50|6020.89|6020.19|6021.02|6020.32|6021.02|6020.32|6020.77|6020.07|18
1737452160000|2025-01-21 09:36:00|6020.77|6020.07|6020.77|6020.07|6021.02|6020.32|6020.77|6020.07|29
1737452170000|2025-01-21 09:36:10|6020.52|6019.82|6021.64|6020.94|6021.77|6021.07|6020.52|6019.82|103
1737452180000|2025-01-21 09:36:20|6021.52|6020.82|6021.89|6021.19|6021.89|6021.19|6021.52|6020.82|30
1737452190000|2025-01-21 09:36:30|6021.77|6021.07|6021.77|6021.07|6021.89|6021.19|6021.77|6021.07|10
1737452200000|2025-01-21 09:36:40|6022.02|6021.32|6022.02|6021.32|6022.02|6021.32|6022.02|6021.32|24
1737452210000|2025-01-21 09:36:50|6021.77|6021.07|6021.77|6021.07|6021.89|6021.19|6021.77|6021.07|17
1737452220000|2025-01-21 09:37:00|6021.64|6020.94|6021.52|6020.82|6021.77|6021.07|6021.52|6020.82|26
1737452230000|2025-01-21 09:37:10|6021.64|6020.94|6021.52|6020.82|6021.64|6020.94|6021.52|6020.82|1
1737452240000|2025-01-21 09:37:20|6021.27|6020.57|6021.27|6020.57|6021.39|6020.69|6021.27|6020.57|21
1737452250000|2025-01-21 09:37:30|6021.14|6020.44|6021.02|6020.32|6021.14|6020.44|6021.02|6020.32|6
1737452260000|2025-01-21 09:37:40|6020.77|6020.07|6021.02|6020.32|6021.02|6020.32|6020.77|6020.07|11
1737452270000|2025-01-21 09:37:50|6021.52|6020.82|6021.27|6020.57|6021.52|6020.82|6021.14|6020.44|35
1737452280000|2025-01-21 09:38:00|6021.02|6020.32|6021.27|6020.57|6021.27|6020.57|6021.02|6020.32|27
1737452290000|2025-01-21 09:38:10|6021.14|6020.44|6019.77|6019.07|6021.14|6020.44|6019.52|6018.82|106
1737452300000|2025-01-21 09:38:20|6019.64|6018.94|6020.27|6019.57|6020.52|6019.82|6019.64|6018.94|155
1737452310000|2025-01-21 09:38:30|6020.14|6019.44|6020.39|6019.69|6020.39|6019.69|6020.02|6019.32|20
1737452320000|2025-01-21 09:38:40|6020.52|6019.82|6020.39|6019.69|6020.52|6019.82|6020.27|6019.57|12
1737452330000|2025-01-21 09:38:50|6020.52|6019.82|6020.39|6019.69|6020.77|6020.07|6020.39|6019.69|36
1737452340000|2025-01-21 09:39:00|6020.52|6019.82|6020.52|6019.82|6020.77|6020.07|6020.39|6019.69|23
1737452350000|2025-01-21 09:39:10|6020.64|6019.94|6020.52|6019.82|6020.77|6020.07|6020.52|6019.82|5
1737452360000|2025-01-21 09:39:20|6020.64|6019.94|6020.77|6020.07|6020.77|6020.07|6020.52|6019.82|9
1737452370000|2025-01-21 09:39:30|6020.64|6019.94|6020.52|6019.82|6020.64|6019.94|6020.39|6019.69|3
1737452380000|2025-01-21 09:39:40|6020.77|6020.07|6020.64|6019.94|6020.77|6020.07|6020.64|6019.94|12
1737452390000|2025-01-21 09:39:50|6020.52|6019.82|6020.52|6019.82|6020.52|6019.82|6020.52|6019.82|5
1737452400000|2025-01-21 09:40:00|6020.64|6019.94|6020.27|6019.57|6020.64|6019.94|6020.27|6019.57|43
1737452410000|2025-01-21 09:40:10|6020.02|6019.32|6020.02|6019.32|6020.14|6019.44|6019.89|6019.19|24
1737452420000|2025-01-21 09:40:20|6020.14|6019.44|6020.02|6019.32|6020.14|6019.44|6020.02|6019.32|6
1737452430000|2025-01-21 09:40:30|6020.14|6019.44|6020.27|6019.57|6020.39|6019.69|6020.02|6019.32|22
1737452440000|2025-01-21 09:40:40|6020.39|6019.69|6020.27|6019.57|6020.52|6019.82|6020.27|6019.57|21
1737452450000|2025-01-21 09:40:50|6020.14|6019.44|6020.02|6019.32|6020.14|6019.44|6020.02|6019.32|9
1737452460000|2025-01-21 09:41:00|||||||||1
1737452470000|2025-01-21 09:41:10|6019.77|6019.07|6019.52|6018.82|6019.77|6019.07|6019.52|6018.82|70
1737452480000|2025-01-21 09:41:20|6019.39|6018.69|6019.27|6018.57|6019.52|6018.82|6019.27|6018.57|31
1737452490000|2025-01-21 09:41:30|6019.02|6018.32|6019.52|6018.82|6019.52|6018.82|6019.02|6018.32|35
1737452500000|2025-01-21 09:41:40|6019.77|6019.07|6019.77|6019.07|6019.89|6019.19|6019.77|6019.07|26
1737452510000|2025-01-21 09:41:50|6019.89|6019.19|6019.77|6019.07|6020.52|6019.82|6019.64|6018.94|160
1737452520000|2025-01-21 09:42:00|6020.02|6019.32|6020.27|6019.57|6020.27|6019.57|6019.89|6019.19|24
1737452530000|2025-01-21 09:42:10|6020.02|6019.32|6020.02|6019.32|6020.02|6019.32|6019.89|6019.19|14
1737452540000|2025-01-21 09:42:20|6020.14|6019.44|6020.02|6019.32|6020.27|6019.57|6020.02|6019.32|14
1737452550000|2025-01-21 09:42:30|6019.52|6018.82|6019.27|6018.57|6019.52|6018.82|6019.27|6018.57|25
1737452560000|2025-01-21 09:42:40|6019.52|6018.82|6019.52|6018.82|6019.52|6018.82|6019.52|6018.82|29
1737452570000|2025-01-21 09:42:50|6019.64|6018.94|6019.77|6019.07|6019.77|6019.07|6019.64|6018.94|6
1737452580000|2025-01-21 09:43:00|6020.02|6019.32|6019.64|6018.94|6020.02|6019.32|6019.64|6018.94|43
1737452590000|2025-01-21 09:43:10|6019.52|6018.82|6020.14|6019.44|6020.14|6019.44|6019.52|6018.82|14
1737452600000|2025-01-21 09:43:20|6020.02|6019.32|6020.27|6019.57|6020.52|6019.82|6020.02|6019.32|40
1737452610000|2025-01-21 09:43:30|6020.02|6019.32|6020.02|6019.32|6020.02|6019.32|6020.02|6019.32|6
1737452620000|2025-01-21 09:43:40|6019.89|6019.19|6020.02|6019.32|6020.02|6019.32|6019.77|6019.07|7
1737452630000|2025-01-21 09:43:50|6020.14|6019.44|6019.77|6019.07|6020.14|6019.44|6019.64|6018.94|7
1737452640000|2025-01-21 09:44:00|6019.64|6018.94|6019.02|6018.32|6019.64|6018.94|6019.02|6018.32|18
1737452650000|2025-01-21 09:44:10|6018.89|6018.19|6019.39|6018.69|6019.52|6018.82|6018.77|6018.07|37
1737452660000|2025-01-21 09:44:20|6019.52|6018.82|6019.27|6018.57|6019.52|6018.82|6019.27|6018.57|9
1737452670000|2025-01-21 09:44:30|6019.39|6018.69|6019.14|6018.44|6019.39|6018.69|6019.02|6018.32|22
1737452680000|2025-01-21 09:44:40|6019.27|6018.57|6019.52|6018.82|6019.52|6018.82|6019.27|6018.57|18
1737452690000|2025-01-21 09:44:50|6019.39|6018.69|6019.52|6018.82|6019.52|6018.82|6019.39|6018.69|11
1737452700000|2025-01-21 09:45:00|6019.64|6018.94|6019.52|6018.82|6020.02|6019.32|6019.39|6018.69|43
1737452710000|2025-01-21 09:45:10|6019.64|6018.94|6020.02|6019.32|6020.14|6019.44|6019.64|6018.94|27
1737452720000|2025-01-21 09:45:20|6020.14|6019.44|6020.27|6019.57|6020.27|6019.57|6020.02|6019.32|22
1737452730000|2025-01-21 09:45:30|6020.14|6019.44|6020.02|6019.32|6020.14|6019.44|6020.02|6019.32|19
1737452740000|2025-01-21 09:45:40|6020.27|6019.57|6020.27|6019.57|6020.27|6019.57|6020.27|6019.57|28
1737452750000|2025-01-21 09:45:50|6020.14|6019.44|6020.52|6019.82|6020.52|6019.82|6020.14|6019.44|20
1737452760000|2025-01-21 09:46:00|6020.64|6019.94|6020.27|6019.57|6020.64|6019.94|6020.27|6019.57|33
1737452770000|2025-01-21 09:46:10|6020.39|6019.69|6020.52|6019.82|6020.52|6019.82|6020.27|6019.57|32
1737452780000|2025-01-21 09:46:20|6020.64|6019.94|6020.52|6019.82|6020.64|6019.94|6020.52|6019.82|18
1737452790000|2025-01-21 09:46:30|6020.02|6019.32|6019.89|6019.19|6020.27|6019.57|6019.89|6019.19|25
1737452800000|2025-01-21 09:46:40|6019.77|6019.07|6019.77|6019.07|6019.77|6019.07|6019.64|6018.94|21
1737452810000|2025-01-21 09:46:50|6019.89|6019.19|6020.27|6019.57|6020.27|6019.57|6019.89|6019.19|15
1737452820000|2025-01-21 09:47:00|6020.14|6019.44|6019.89|6019.19|6020.14|6019.44|6019.89|6019.19|20
1737452830000|2025-01-21 09:47:10|6020.02|6019.32|6020.02|6019.32|6020.02|6019.32|6020.02|6019.32|4
1737452840000|2025-01-21 09:47:20|6020.14|6019.44|6020.02|6019.32|6020.14|6019.44|6020.02|6019.32|1
1737452850000|2025-01-21 09:47:30|6019.89|6019.19|6020.02|6019.32|6020.27|6019.57|6019.89|6019.19|27
1737452860000|2025-01-21 09:47:40|6019.89|6019.19|6019.77|6019.07|6020.02|6019.32|6019.52|6018.82|41
1737452870000|2025-01-21 09:47:50|6020.02|6019.32|6020.52|6019.82|6020.52|6019.82|6020.02|6019.32|44
1737452880000|2025-01-21 09:48:00|6020.39|6019.69|6020.52|6019.82|6020.52|6019.82|6020.02|6019.32|15
1737452890000|2025-01-21 09:48:10|6020.39|6019.69|6020.39|6019.69|6020.39|6019.69|6020.27|6019.57|3
1737452900000|2025-01-21 09:48:20|6020.77|6020.07|6021.02|6020.32|6021.14|6020.44|6020.77|6020.07|42
1737452910000|2025-01-21 09:48:30|6021.27|6020.57|6021.52|6020.82|6021.52|6020.82|6021.27|6020.57|10
1737452920000|2025-01-21 09:48:40|6021.27|6020.57|6020.89|6020.19|6021.27|6020.57|6020.77|6020.07|63
1737452930000|2025-01-21 09:48:50|6021.02|6020.32|6021.02|6020.32|6021.14|6020.44|6021.02|6020.32|11
1737452940000|2025-01-21 09:49:00|6020.89|6020.19|6021.02|6020.32|6021.02|6020.32|6020.77|6020.07|14
1737452950000|2025-01-21 09:49:10|6021.27|6020.57|6021.52|6020.82|6021.52|6020.82|6021.27|6020.57|19
1737452960000|2025-01-21 09:49:20|6021.39|6020.69|6021.52|6020.82|6021.52|6020.82|6021.27|6020.57|27
1737452970000|2025-01-21 09:49:30|||||||||2
1737452980000|2025-01-21 09:49:40|6021.39|6020.69|6021.52|6020.82|6021.52|6020.82|6021.27|6020.57|20
1737452990000|2025-01-21 09:49:50|6021.39|6020.69|6021.27|6020.57|6021.39|6020.69|6021.27|6020.57|8
1737453000000|2025-01-21 09:50:00|6021.39|6020.69|6022.02|6021.32|6022.02|6021.32|6021.27|6020.57|35
1737453010000|2025-01-21 09:50:10|6021.89|6021.19|6021.77|6021.07|6022.02|6021.32|6021.77|6021.07|65
1737453020000|2025-01-21 09:50:20|6022.02|6021.32|6021.77|6021.07|6022.02|6021.32|6021.77|6021.07|14
1737453030000|2025-01-21 09:50:30|6021.52|6020.82|6021.52|6020.82|6021.52|6020.82|6021.52|6020.82|26
1737453040000|2025-01-21 09:50:40|6021.39|6020.69|6021.27|6020.57|6021.39|6020.69|6021.27|6020.57|14
1737453050000|2025-01-21 09:50:50|6021.77|6021.07|6021.77|6021.07|6021.77|6021.07|6021.77|6021.07|69
1737453060000|2025-01-21 09:51:00|6021.89|6021.19|6021.64|6020.94|6022.02|6021.32|6021.52|6020.82|49
1737453070000|2025-01-21 09:51:10|6021.77|6021.07|6021.77|6021.07|6021.77|6021.07|6021.77|6021.07|0
1737453080000|2025-01-21 09:51:20|6021.89|6021.19|6021.77|6021.07|6021.89|6021.19|6021.77|6021.07|5
1737453090000|2025-01-21 09:51:30|6021.52|6020.82|6021.52|6020.82|6021.52|6020.82|6021.02|6020.32|45
1737453110000|2025-01-21 09:51:50|||||||||5
1737453120000|2025-01-21 09:52:00|6021.64|6020.94|6021.77|6021.07|6021.77|6021.07|6021.64|6020.94|9
1737453130000|2025-01-21 09:52:10|6021.89|6021.19|6022.02|6021.32|6022.02|6021.32|6021.89|6021.19|13
1737453140000|2025-01-21 09:52:20|6022.14|6021.44|6022.02|6021.32|6022.14|6021.44|6022.02|6021.32|10
1737453150000|2025-01-21 09:52:30|6021.89|6021.19|6022.02|6021.32|6022.14|6021.44|6021.89|6021.19|21
1737453160000|2025-01-21 09:52:40|6021.89|6021.19|6021.77|6021.07|6021.89|6021.19|6021.77|6021.07|16
1737453170000|2025-01-21 09:52:50|6022.02|6021.32|6021.89|6021.19|6022.02|6021.32|6021.89|6021.19|13
1737453180000|2025-01-21 09:53:00|6022.02|6021.32|6021.77|6021.07|6022.02|6021.32|6021.64|6020.94|11
1737453200000|2025-01-21 09:53:20|6021.89|6021.19|6021.52|6020.82|6021.89|6021.19|6021.52|6020.82|19
1737453210000|2025-01-21 09:53:30|6021.64|6020.94|6021.77|6021.07|6021.77|6021.07|6021.64|6020.94|4
1737453220000|2025-01-21 09:53:40|6021.64|6020.94|6021.77|6021.07|6021.77|6021.07|6021.64|6020.94|8
1737453230000|2025-01-21 09:53:50|6021.64|6020.94|6021.27|6020.57|6021.77|6021.07|6021.27|6020.57|4
1737453240000|2025-01-21 09:54:00|6021.39|6020.69|6021.02|6020.32|6021.39|6020.69|6021.02|6020.32|8
1737453250000|2025-01-21 09:54:10|6020.77|6020.07|6020.89|6020.19|6020.89|6020.19|6020.77|6020.07|25
1737453260000|2025-01-21 09:54:20|6020.77|6020.07|6021.14|6020.44|6021.27|6020.57|6020.77|6020.07|14
1737453270000|2025-01-21 09:54:30|6021.27|6020.57|6021.27|6020.57|6021.52|6020.82|6021.27|6020.57|13
1737453280000|2025-01-21 09:54:40|6021.14|6020.44|6021.27|6020.57|6021.27|6020.57|6021.02|6020.32|3
1737453290000|2025-01-21 09:54:50|6021.14|6020.44|6020.89|6020.19|6021.14|6020.44|6020.89|6020.19|4
1737453300000|2025-01-21 09:55:00|6020.77|6020.07|6021.02|6020.32|6021.02|6020.32|6020.77|6020.07|6
1737453310000|2025-01-21 09:55:10|6021.27|6020.57|6021.52|6020.82|6021.89|6021.19|6021.27|6020.57|74
1737453320000|2025-01-21 09:55:20|6021.39|6020.69|6021.27|6020.57|6021.52|6020.82|6021.27|6020.57|9
1737453330000|2025-01-21 09:55:30|||||||||1
1737453340000|2025-01-21 09:55:40|6021.02|6020.32|6021.02|6020.32|6021.02|6020.32|6020.77|6020.07|21
1737453350000|2025-01-21 09:55:50|6020.77|6020.07|6021.02|6020.32|6021.14|6020.44|6020.77|6020.07|24
1737453360000|2025-01-21 09:56:00|6020.89|6020.19|6021.02|6020.32|6021.02|6020.32|6020.77|6020.07|9
1737453370000|2025-01-21 09:56:10|6020.89|6020.19|6021.52|6020.82|6021.52|6020.82|6020.89|6020.19|28
1737453380000|2025-01-21 09:56:20|6021.39|6020.69|6021.14|6020.44|6021.39|6020.69|6021.02|6020.32|9
1737453390000|2025-01-21 09:56:30|6021.27|6020.57|6021.27|6020.57|6021.27|6020.57|6021.27|6020.57|0
1737453400000|2025-01-21 09:56:40|6021.52|6020.82|6021.52|6020.82|6021.52|6020.82|6021.52|6020.82|7
1737453410000|2025-01-21 09:56:50|6021.77|6021.07|6021.52|6020.82|6021.77|6021.07|6021.52|6020.82|23
1737453420000|2025-01-21 09:57:00|6021.27|6020.57|6021.52|6020.82|6021.52|6020.82|6021.27|6020.57|11
1737453430000|2025-01-21 09:57:10|6021.39|6020.69|6021.39|6020.69|6021.39|6020.69|6021.27|6020.57|8
1737453440000|2025-01-21 09:57:20|6021.52|6020.82|6021.52|6020.82|6021.52|6020.82|6021.52|6020.82|5
1737453450000|2025-01-21 09:57:30|||||||||9
1737453460000|2025-01-21 09:57:40|6021.64|6020.94|6021.77|6021.07|6021.77|6021.07|6021.64|6020.94|17
1737453470000|2025-01-21 09:57:50|6021.64|6020.94|6021.64|6020.94|6021.64|6020.94|6021.64|6020.94|17
1737453480000|2025-01-21 09:58:00|6021.77|6021.07|6021.52|6020.82|6021.77|6021.07|6021.52|6020.82|2
1737453490000|2025-01-21 09:58:10|6021.64|6020.94|6021.52|6020.82|6021.64|6020.94|6021.52|6020.82|5
1737453500000|2025-01-21 09:58:20|6021.64|6020.94|6022.02|6021.32|6022.02|6021.32|6021.52|6020.82|62
1737453510000|2025-01-21 09:58:30|6022.27|6021.57|6022.27|6021.57|6022.27|6021.57|6022.27|6021.57|53
1737453520000|2025-01-21 09:58:40|6022.77|6022.07|6022.77|6022.07|6022.77|6022.07|6022.77|6022.07|86
1737453530000|2025-01-21 09:58:50|6022.64|6021.94|6022.52|6021.82|6022.77|6022.07|6022.52|6021.82|24
1737453540000|2025-01-21 09:59:00|6022.27|6021.57|6023.77|6023.07|6023.89|6023.19|6022.27|6021.57|285
1737453550000|2025-01-21 09:59:10|6024.02|6023.32|6024.27|6023.57|6024.27|6023.57|6023.77|6023.07|164
1737453560000|2025-01-21 09:59:20|6024.39|6023.69|6024.27|6023.57|6024.39|6023.69|6024.27|6023.57|76
1737453570000|2025-01-21 09:59:30|6024.39|6023.69|6024.27|6023.57|6024.52|6023.82|6024.27|6023.57|131
1737453580000|2025-01-21 09:59:40|6024.39|6023.69|6024.52|6023.82|6024.52|6023.82|6024.39|6023.69|59
1737453590000|2025-01-21 09:59:50|6025.02|6024.32|6025.27|6024.57|6025.27|6024.57|6024.89|6024.19|108
1737453600000|2025-01-21 10:00:00|6025.14|6024.44|6025.52|6024.82|6025.64|6024.94|6025.14|6024.44|175
1737453610000|2025-01-21 10:00:10|6025.77|6025.07|6026.77|6026.07|6027.27|6026.57|6025.77|6025.07|357
1737453620000|2025-01-21 10:00:20|6026.52|6025.82|6026.52|6025.82|6027.02|6026.32|6026.27|6025.57|215
1737453630000|2025-01-21 10:00:30|6026.39|6025.69|6026.52|6025.82|6026.77|6026.07|6026.27|6025.57|51
1737453640000|2025-01-21 10:00:40|6026.77|6026.07|6026.52|6025.82|6026.77|6026.07|6026.52|6025.82|70
1737453650000|2025-01-21 10:00:50|6026.64|6025.94|6026.77|6026.07|6026.77|6026.07|6026.52|6025.82|63
1737453660000|2025-01-21 10:01:00|6026.89|6026.19|6026.77|6026.07|6027.77|6027.07|6026.77|6026.07|291
1737453670000|2025-01-21 10:01:10|6027.02|6026.32|6027.77|6027.07|6027.77|6027.07|6027.02|6026.32|155
1737453680000|2025-01-21 10:01:20|6027.39|6026.69|6027.52|6026.82|6027.64|6026.94|6027.27|6026.57|58
1737453690000|2025-01-21 10:01:30|6027.64|6026.94|6027.77|6027.07|6027.77|6027.07|6027.52|6026.82|60
1737453700000|2025-01-21 10:01:40|6027.52|6026.82|6027.39|6026.69|6027.52|6026.82|6027.39|6026.69|55
1737453710000|2025-01-21 10:01:50|6027.52|6026.82|6027.77|6027.07|6027.77|6027.07|6027.39|6026.69|91
1737453720000|2025-01-21 10:02:00|6028.02|6027.32|6028.02|6027.32|6028.02|6027.32|6028.02|6027.32|84
1737453730000|2025-01-21 10:02:10|6027.77|6027.07|6028.02|6027.32|6028.14|6027.44|6027.77|6027.07|95
1737453740000|2025-01-21 10:02:20|6028.14|6027.44|6028.77|6028.07|6028.89|6028.19|6028.02|6027.32|160
1737453750000|2025-01-21 10:02:30|6028.89|6028.19|6029.27|6028.57|6029.52|6028.82|6028.77|6028.07|249
1737453760000|2025-01-21 10:02:40|6029.14|6028.44|6028.77|6028.07|6029.27|6028.57|6028.52|6027.82|145
1737453770000|2025-01-21 10:02:50|||||||||12
1737453780000|2025-01-21 10:03:00|6028.89|6028.19|6028.77|6028.07|6029.02|6028.32|6028.77|6028.07|51
1737453790000|2025-01-21 10:03:10|6029.02|6028.32|6029.02|6028.32|6029.27|6028.57|6029.02|6028.32|49
1737453800000|2025-01-21 10:03:20|6029.14|6028.44|6029.27|6028.57|6029.27|6028.57|6029.14|6028.44|92
1737453810000|2025-01-21 10:03:30|6029.14|6028.44|6029.27|6028.57|6029.27|6028.57|6028.77|6028.07|94
1737453820000|2025-01-21 10:03:40|6029.02|6028.32|6029.02|6028.32|6029.39|6028.69|6028.89|6028.19|166
1737453830000|2025-01-21 10:03:50|6028.77|6028.07|6028.77|6028.07|6029.02|6028.32|6028.77|6028.07|67
1737453840000|2025-01-21 10:04:00|6028.89|6028.19|6029.27|6028.57|6029.52|6028.82|6028.77|6028.07|95
1737453850000|2025-01-21 10:04:10|6029.14|6028.44|6029.27|6028.57|6029.39|6028.69|6029.02|6028.32|56
1737453860000|2025-01-21 10:04:20|6029.52|6028.82|6029.02|6028.32|6029.52|6028.82|6029.02|6028.32|85
1737453870000|2025-01-21 10:04:30|6028.77|6028.07|6029.27|6028.57|6029.52|6028.82|6028.64|6027.94|244
1737453880000|2025-01-21 10:04:40|6029.14|6028.44|6029.27|6028.57|6029.27|6028.57|6029.02|6028.32|55
1737453890000|2025-01-21 10:04:50|6029.14|6028.44|6029.02|6028.32|6029.14|6028.44|6029.02|6028.32|15
1737453900000|2025-01-21 10:05:00|6029.27|6028.57|6029.02|6028.32|6029.27|6028.57|6029.02|6028.32|78
1737453910000|2025-01-21 10:05:10|6029.14|6028.44|6029.52|6028.82|6029.52|6028.82|6029.02|6028.32|82
1737453920000|2025-01-21 10:05:20|6029.27|6028.57|6029.27|6028.57|6029.39|6028.69|6029.27|6028.57|90
1737453930000|2025-01-21 10:05:30|6029.39|6028.69|6029.02|6028.32|6029.52|6028.82|6029.02|6028.32|74
1737453940000|2025-01-21 10:05:40|6029.14|6028.44|6029.77|6029.07|6029.89|6029.19|6029.14|6028.44|209
1737453950000|2025-01-21 10:05:50|6029.89|6029.19|6030.27|6029.57|6030.27|6029.57|6029.89|6029.19|136
1737453960000|2025-01-21 10:06:00|6030.52|6029.82|6030.02|6029.32|6030.52|6029.82|6030.02|6029.32|47
1737453970000|2025-01-21 10:06:10|6030.14|6029.44|6030.27|6029.57|6030.39|6029.69|6030.14|6029.44|48
1737453980000|2025-01-21 10:06:20|6030.39|6029.69|6030.52|6029.82|6030.52|6029.82|6030.27|6029.57|63
1737453990000|2025-01-21 10:06:30|6030.39|6029.69|6031.27|6030.57|6031.27|6030.57|6030.39|6029.69|178
1737454000000|2025-01-21 10:06:40|6031.14|6030.44|6031.14|6030.44|6031.27|6030.57|6031.02|6030.32|50
1737454010000|2025-01-21 10:06:50|6031.02|6030.32|6031.27|6030.57|6031.27|6030.57|6031.02|6030.32|51
1737454020000|2025-01-21 10:07:00|6031.14|6030.44|6031.02|6030.32|6031.27|6030.57|6031.02|6030.32|132
1737454030000|2025-01-21 10:07:10|6031.14|6030.44|6031.52|6030.82|6031.52|6030.82|6031.02|6030.32|119
1737454040000|2025-01-21 10:07:20|6031.39|6030.69|6031.52|6030.82|6031.52|6030.82|6031.39|6030.69|55
1737454050000|2025-01-21 10:07:30|6031.39|6030.69|6032.02|6031.32|6032.02|6031.32|6031.27|6030.57|125
1737454060000|2025-01-21 10:07:40|6032.27|6031.57|6032.02|6031.32|6032.27|6031.57|6032.02|6031.32|113
1737454070000|2025-01-21 10:07:50|6031.77|6031.07|6031.27|6030.57|6031.77|6031.07|6030.89|6030.19|189
1737454080000|2025-01-21 10:08:00|6031.02|6030.32|6031.02|6030.32|6031.02|6030.32|6031.02|6030.32|39
1737454090000|2025-01-21 10:08:10|6030.77|6030.07|6031.14|6030.44|6031.27|6030.57|6030.77|6030.07|60
1737454100000|2025-01-21 10:08:20|6031.02|6030.32|6031.27|6030.57|6031.27|6030.57|6030.77|6030.07|68
1737454110000|2025-01-21 10:08:30|6031.14|6030.44|6031.27|6030.57|6031.27|6030.57|6030.89|6030.19|108
1737454120000|2025-01-21 10:08:40|6031.14|6030.44|6030.77|6030.07|6031.27|6030.57|6030.77|6030.07|94
1737454130000|2025-01-21 10:08:50|6030.89|6030.19|6031.02|6030.32|6031.02|6030.32|6030.77|6030.07|68
1737454140000|2025-01-21 10:09:00|6030.89|6030.19|6031.27|6030.57|6031.27|6030.57|6030.77|6030.07|105
1737454150000|2025-01-21 10:09:10|6031.14|6030.44|6031.27|6030.57|6031.27|6030.57|6030.77|6030.07|65
1737454160000|2025-01-21 10:09:20|6031.14|6030.44|6031.27|6030.57|6031.52|6030.82|6031.02|6030.32|129
1737454170000|2025-01-21 10:09:30|6031.02|6030.32|6030.77|6030.07|6031.02|6030.32|6030.77|6030.07|94
1737454180000|2025-01-21 10:09:40|6030.27|6029.57|6030.52|6029.82|6030.89|6030.19|6030.27|6029.57|153
1737454190000|2025-01-21 10:09:50|6030.64|6029.94|6030.77|6030.07|6030.77|6030.07|6030.64|6029.94|40
1737454200000|2025-01-21 10:10:00|6030.52|6029.82|6030.27|6029.57|6030.64|6029.94|6030.27|6029.57|49
1737454210000|2025-01-21 10:10:10|6030.02|6029.32|6029.02|6028.32|6030.02|6029.32|6028.52|6027.82|217
1737454220000|2025-01-21 10:10:20|6029.14|6028.44|6029.02|6028.32|6029.14|6028.44|6029.02|6028.32|12
1737454230000|2025-01-21 10:10:30|6029.27|6028.57|6029.52|6028.82|6029.52|6028.82|6029.27|6028.57|16
1737454240000|2025-01-21 10:10:40|6029.02|6028.32|6029.02|6028.32|6029.14|6028.44|6029.02|6028.32|117
1737454250000|2025-01-21 10:10:50|6028.77|6028.07|6028.64|6027.94|6028.77|6028.07|6028.52|6027.82|44
1737454260000|2025-01-21 10:11:00|6028.77|6028.07|6028.52|6027.82|6028.77|6028.07|6028.52|6027.82|18
1737454270000|2025-01-21 10:11:10|6028.39|6027.69|6028.02|6027.32|6028.52|6027.82|6028.02|6027.32|27
1737454280000|2025-01-21 10:11:20|6027.89|6027.19|6028.02|6027.32|6028.14|6027.44|6027.89|6027.19|148
1737454290000|2025-01-21 10:11:30|6027.89|6027.19|6027.77|6027.07|6028.02|6027.32|6027.77|6027.07|24
1737454300000|2025-01-21 10:11:40|6027.89|6027.19|6027.89|6027.19|6027.89|6027.19|6027.89|6027.19|29
1737454310000|2025-01-21 10:11:50|6028.02|6027.32|6027.52|6026.82|6028.02|6027.32|6027.27|6026.57|43
1737454320000|2025-01-21 10:12:00|6027.39|6026.69|6026.77|6026.07|6027.39|6026.69|6026.77|6026.07|44
1737454330000|2025-01-21 10:12:10|6026.89|6026.19|6027.27|6026.57|6027.27|6026.57|6026.77|6026.07|17
1737454340000|2025-01-21 10:12:20|6027.39|6026.69|6027.14|6026.44|6027.39|6026.69|6027.02|6026.32|45
1737454350000|2025-01-21 10:12:30|6027.27|6026.57|6027.14|6026.44|6027.27|6026.57|6027.02|6026.32|27
1737454360000|2025-01-21 10:12:40|6027.27|6026.57|6027.02|6026.32|6027.27|6026.57|6027.02|6026.32|102
1737454370000|2025-01-21 10:12:50|6026.52|6025.82|6026.52|6025.82|6026.52|6025.82|6026.27|6025.57|68
1737454380000|2025-01-21 10:13:00|6026.27|6025.57|6026.52|6025.82|6026.52|6025.82|6026.27|6025.57|23
1737454390000|2025-01-21 10:13:10|6026.27|6025.57|6026.27|6025.57|6026.52|6025.82|6026.27|6025.57|22
1737454400000|2025-01-21 10:13:20|6026.39|6025.69|6026.02|6025.32|6026.52|6025.82|6025.77|6025.07|104
1737454410000|2025-01-21 10:13:30|6026.27|6025.57|6026.27|6025.57|6026.52|6025.82|6026.27|6025.57|160
1737454420000|2025-01-21 10:13:40|6026.39|6025.69|6026.52|6025.82|6026.52|6025.82|6026.27|6025.57|61
1737454430000|2025-01-21 10:13:50|6026.39|6025.69|6026.39|6025.69|6026.52|6025.82|6026.39|6025.69|12
1737454440000|2025-01-21 10:14:00|6026.27|6025.57|6026.52|6025.82|6026.52|6025.82|6026.27|6025.57|19
1737454450000|2025-01-21 10:14:10|6026.27|6025.57|6026.27|6025.57|6026.27|6025.57|6026.27|6025.57|20
1737454460000|2025-01-21 10:14:20|6026.39|6025.69|6026.27|6025.57|6026.39|6025.69|6026.14|6025.44|40
1737454470000|2025-01-21 10:14:30|6026.14|6025.44|6026.02|6025.32|6026.14|6025.44|6025.77|6025.07|30
1737454480000|2025-01-21 10:14:40|6025.77|6025.07|6025.77|6025.07|6025.77|6025.07|6025.77|6025.07|39
1737454490000|2025-01-21 10:14:50|6025.52|6024.82|6025.52|6024.82|6025.52|6024.82|6025.52|6024.82|25
1737454500000|2025-01-21 10:15:00|6025.27|6024.57|6025.27|6024.57|6025.27|6024.57|6024.52|6023.82|154
1737454510000|2025-01-21 10:15:10|6025.02|6024.32|6025.02|6024.32|6025.02|6024.32|6025.02|6024.32|20
1737454520000|2025-01-21 10:15:20|6025.14|6024.44|6026.02|6025.32|6026.02|6025.32|6025.14|6024.44|83
1737454530000|2025-01-21 10:15:30|6025.89|6025.19|6026.27|6025.57|6026.27|6025.57|6025.89|6025.19|28
1737454540000|2025-01-21 10:15:40|6026.02|6025.32|6026.02|6025.32|6026.14|6025.44|6026.02|6025.32|36
1737454550000|2025-01-21 10:15:50|||||||||34
1737454560000|2025-01-21 10:16:00|||||||||5
1737454570000|2025-01-21 10:16:10|6026.27|6025.57|6026.52|6025.82|6026.52|6025.82|6026.27|6025.57|27
1737454580000|2025-01-21 10:16:20|6026.77|6026.07|6026.77|6026.07|6026.77|6026.07|6026.77|6026.07|14
1737454590000|2025-01-21 10:16:30|||||||||10
1737454600000|2025-01-21 10:16:40|6026.89|6026.19|6026.89|6026.19|6026.89|6026.19|6026.64|6025.94|55
1737454610000|2025-01-21 10:16:50|6027.02|6026.32|6026.77|6026.07|6027.02|6026.32|6026.77|6026.07|27
1737454620000|2025-01-21 10:17:00|||||||||3
1737454630000|2025-01-21 10:17:10|6026.64|6025.94|6026.52|6025.82|6026.64|6025.94|6026.52|6025.82|22
1737454640000|2025-01-21 10:17:20|6026.64|6025.94|6027.02|6026.32|6027.02|6026.32|6026.64|6025.94|42
1737454650000|2025-01-21 10:17:30|||||||||2
1737454660000|2025-01-21 10:17:40|6027.27|6026.57|6027.14|6026.44|6027.27|6026.57|6027.02|6026.32|16
1737454670000|2025-01-21 10:17:50|6027.27|6026.57|6027.27|6026.57|6027.27|6026.57|6027.02|6026.32|38
1737454690000|2025-01-21 10:18:10|6027.14|6026.44|6027.02|6026.32|6027.27|6026.57|6027.02|6026.32|43
1737454700000|2025-01-21 10:18:20|6026.77|6026.07|6026.77|6026.07|6026.77|6026.07|6026.52|6025.82|25
1737454710000|2025-01-21 10:18:30|6026.64|6025.94|6026.52|6025.82|6026.64|6025.94|6026.52|6025.82|5
1737454720000|2025-01-21 10:18:40|||||||||12
1737454730000|2025-01-21 10:18:50|6026.77|6026.07|6026.77|6026.07|6026.77|6026.07|6026.77|6026.07|8
1737454740000|2025-01-21 10:19:00|6026.64|6025.94|6026.02|6025.32|6026.77|6026.07|6026.02|6025.32|62
1737454750000|2025-01-21 10:19:10|6026.77|6026.07|6026.52|6025.82|6026.77|6026.07|6026.27|6025.57|165
1737454760000|2025-01-21 10:19:20|6026.64|6025.94|6026.52|6025.82|6026.64|6025.94|6026.27|6025.57|32
1737454770000|2025-01-21 10:19:30|6026.39|6025.69|6026.52|6025.82|6026.77|6026.07|6026.27|6025.57|34
1737454780000|2025-01-21 10:19:40|6026.64|6025.94|6026.77|6026.07|6026.77|6026.07|6026.64|6025.94|15
1737454790000|2025-01-21 10:19:50|6026.64|6025.94|6026.64|6025.94|6026.64|6025.94|6026.64|6025.94|16
1737454800000|2025-01-21 10:20:00|6026.77|6026.07|6027.02|6026.32|6027.02|6026.32|6026.77|6026.07|14
1737454810000|2025-01-21 10:20:10|6026.89|6026.19|6027.02|6026.32|6027.02|6026.32|6026.77|6026.07|19
1737454820000|2025-01-21 10:20:20|6027.27|6026.57|6027.14|6026.44|6027.27|6026.57|6027.02|6026.32|12
1737454830000|2025-01-21 10:20:30|6027.02|6026.32|6027.02|6026.32|6027.27|6026.57|6027.02|6026.32|29
1737454840000|2025-01-21 10:20:40|6026.77|6026.07|6026.27|6025.57|6026.77|6026.07|6026.27|6025.57|44
1737454850000|2025-01-21 10:20:50|6026.39|6025.69|6026.52|6025.82|6026.52|6025.82|6026.39|6025.69|32
1737454860000|2025-01-21 10:21:00|6026.27|6025.57|6026.27|6025.57|6026.39|6025.69|6026.27|6025.57|16
1737454870000|2025-01-21 10:21:10|6026.39|6025.69|6026.27|6025.57|6026.52|6025.82|6026.27|6025.57|11
1737454880000|2025-01-21 10:21:20|||||||||30
1737454890000|2025-01-21 10:21:30|6026.14|6025.44|6026.27|6025.57|6026.27|6025.57|6026.14|6025.44|2
1737454900000|2025-01-21 10:21:40|6026.14|6025.44|6026.27|6025.57|6026.27|6025.57|6026.14|6025.44|16
1737454910000|2025-01-21 10:21:50|6026.14|6025.44|6026.27|6025.57|6026.27|6025.57|6026.02|6025.32|5
1737454920000|2025-01-21 10:22:00|6026.52|6025.82|6026.52|6025.82|6026.52|6025.82|6026.27|6025.57|7
1737454930000|2025-01-21 10:22:10|6026.77|6026.07|6026.52|6025.82|6026.77|6026.07|6026.52|6025.82|19
1737454950000|2025-01-21 10:22:30|6026.27|6025.57|6026.27|6025.57|6026.27|6025.57|6026.27|6025.57|6
1737454960000|2025-01-21 10:22:40|6026.14|6025.44|6026.27|6025.57|6026.27|6025.57|6026.02|6025.32|23
1737454970000|2025-01-21 10:22:50|6026.02|6025.32|6026.02|6025.32|6026.14|6025.44|6026.02|6025.32|25
1737454980000|2025-01-21 10:23:00|6026.14|6025.44|6026.27|6025.57|6026.64|6025.94|6026.14|6025.44|20
1737454990000|2025-01-21 10:23:10|6026.02|6025.32|6026.52|6025.82|6026.52|6025.82|6026.02|6025.32|15
1737455000000|2025-01-21 10:23:20|6026.39|6025.69|6026.27|6025.57|6026.52|6025.82|6026.27|6025.57|20
1737455010000|2025-01-21 10:23:30|6026.39|6025.69|6026.64|6025.94|6026.77|6026.07|6026.39|6025.69|21
1737455020000|2025-01-21 10:23:40|6026.52|6025.82|6026.52|6025.82|6026.52|6025.82|6026.52|6025.82|4
1737455040000|2025-01-21 10:24:00|6026.64|6025.94|6027.02|6026.32|6027.02|6026.32|6026.64|6025.94|18
1737455050000|2025-01-21 10:24:10|6027.14|6026.44|6026.77|6026.07|6027.14|6026.44|6026.77|6026.07|18
1737455060000|2025-01-21 10:24:20|6026.52|6025.82|6026.64|6025.94|6026.64|6025.94|6026.52|6025.82|24
1737455070000|2025-01-21 10:24:30|6026.77|6026.07|6026.77|6026.07|6026.77|6026.07|6026.77|6026.07|9
1737455080000|2025-01-21 10:24:40|||||||||1
1737455090000|2025-01-21 10:24:50|6026.52|6025.82|6026.27|6025.57|6026.52|6025.82|6026.14|6025.44|22
1737455100000|2025-01-21 10:25:00|6026.39|6025.69|6026.02|6025.32|6026.39|6025.69|6025.77|6025.07|15
1737455110000|2025-01-21 10:25:10|6026.27|6025.57|6026.52|6025.82|6026.52|6025.82|6026.27|6025.57|17
1737455120000|2025-01-21 10:25:20|6026.39|6025.69|6026.52|6025.82|6026.77|6026.07|6026.27|6025.57|31
1737455130000|2025-01-21 10:25:30|6026.39|6025.69|6026.27|6025.57|6026.39|6025.69|6026.27|6025.57|8
1737455150000|2025-01-21 10:25:50|6026.52|6025.82|6026.52|6025.82|6026.52|6025.82|6026.52|6025.82|7
1737455160000|2025-01-21 10:26:00|6026.39|6025.69|6026.39|6025.69|6026.52|6025.82|6026.39|6025.69|13
1737455170000|2025-01-21 10:26:10|6026.52|6025.82|6026.52|6025.82|6026.52|6025.82|6026.39|6025.69|0
1737455180000|2025-01-21 10:26:20|6026.77|6026.07|6027.02|6026.32|6027.27|6026.57|6026.77|6026.07|32
1737455190000|2025-01-21 10:26:30|6027.14|6026.44|6027.27|6026.57|6027.27|6026.57|6027.14|6026.44|1
1737455200000|2025-01-21 10:26:40|||||||||2
1737455210000|2025-01-21 10:26:50|6027.14|6026.44|6027.27|6026.57|6027.27|6026.57|6027.14|6026.44|26
1737455220000|2025-01-21 10:27:00|6027.02|6026.32|6027.52|6026.82|6027.52|6026.82|6027.02|6026.32|23
1737455230000|2025-01-21 10:27:10|6027.39|6026.69|6027.52|6026.82|6027.52|6026.82|6027.27|6026.57|11
1737455250000|2025-01-21 10:27:30|||||||||11
1737455260000|2025-01-21 10:27:40|6027.39|6026.69|6027.89|6027.19|6028.02|6027.32|6027.39|6026.69|37
1737455270000|2025-01-21 10:27:50|6028.02|6027.32|6027.52|6026.82|6028.02|6027.32|6027.52|6026.82|22
1737455280000|2025-01-21 10:28:00|6027.27|6026.57|6027.52|6026.82|6027.52|6026.82|6027.27|6026.57|24
1737455290000|2025-01-21 10:28:10|6027.39|6026.69|6027.52|6026.82|6027.52|6026.82|6027.27|6026.57|23
1737455300000|2025-01-21 10:28:20|6027.77|6027.07|6027.77|6027.07|6027.89|6027.19|6027.77|6027.07|27
1737455310000|2025-01-21 10:28:30|||||||||2
1737455320000|2025-01-21 10:28:40|6027.89|6027.19|6027.89|6027.19|6027.89|6027.19|6027.89|6027.19|6
1737455330000|2025-01-21 10:28:50|6028.02|6027.32|6028.02|6027.32|6028.02|6027.32|6028.02|6027.32|37
1737455340000|2025-01-21 10:29:00|6027.77|6027.07|6028.52|6027.82|6028.52|6027.82|6027.77|6027.07|40
1737455350000|2025-01-21 10:29:10|6028.39|6027.69|6028.77|6028.07|6028.77|6028.07|6028.27|6027.57|32
1737455360000|2025-01-21 10:29:20|6028.64|6027.94|6028.77|6028.07|6028.77|6028.07|6028.52|6027.82|46
1737455370000|2025-01-21 10:29:30|6029.02|6028.32|6029.02|6028.32|6029.02|6028.32|6029.02|6028.32|14
1737455380000|2025-01-21 10:29:40|6028.89|6028.19|6029.27|6028.57|6029.27|6028.57|6028.77|6028.07|62
1737455390000|2025-01-21 10:29:50|6029.02|6028.32|6029.02|6028.32|6029.14|6028.44|6029.02|6028.32|45
1737455400000|2025-01-21 10:30:00|6028.77|6028.07|6028.77|6028.07|6028.77|6028.07|6028.64|6027.94|29
1737455410000|2025-01-21 10:30:10|6028.64|6027.94|6028.02|6027.32|6028.64|6027.94|6028.02|6027.32|30
1737455420000|2025-01-21 10:30:20|6027.89|6027.19|6027.77|6027.07|6028.02|6027.32|6027.77|6027.07|36
1737455430000|2025-01-21 10:30:30|6027.89|6027.19|6027.77|6027.07|6027.89|6027.19|6027.77|6027.07|14
1737455440000|2025-01-21 10:30:40|6027.64|6026.94|6027.64|6026.94|6027.77|6027.07|6027.52|6026.82|71
1737455450000|2025-01-21 10:30:50|6027.77|6027.07|6027.52|6026.82|6027.77|6027.07|6027.52|6026.82|4
1737455460000|2025-01-21 10:31:00|6027.27|6026.57|6027.27|6026.57|6027.27|6026.57|6027.27|6026.57|5
1737455470000|2025-01-21 10:31:10|6027.39|6026.69|6027.27|6026.57|6027.52|6026.82|6027.02|6026.32|26
1737455480000|2025-01-21 10:31:20|6027.39|6026.69|6027.52|6026.82|6027.52|6026.82|6027.39|6026.69|6
1737455490000|2025-01-21 10:31:30|||||||||7
1737455500000|2025-01-21 10:31:40|6027.27|6026.57|6027.64|6026.94|6027.77|6027.07|6027.27|6026.57|43
1737455510000|2025-01-21 10:31:50|6027.77|6027.07|6027.64|6026.94|6027.77|6027.07|6027.52|6026.82|5
1737455520000|2025-01-21 10:32:00|6027.77|6027.07|6027.77|6027.07|6027.89|6027.19|6027.77|6027.07|7
1737455540000|2025-01-21 10:32:20|6027.64|6026.94|6027.52|6026.82|6027.64|6026.94|6027.52|6026.82|16
1737455550000|2025-01-21 10:32:30|6027.39|6026.69|6027.27|6026.57|6027.39|6026.69|6027.14|6026.44|13
1737455560000|2025-01-21 10:32:40|6027.39|6026.69|6027.77|6027.07|6027.89|6027.19|6027.39|6026.69|21
1737455570000|2025-01-21 10:32:50|6027.64|6026.94|6027.77|6027.07|6027.77|6027.07|6027.64|6026.94|6
1737455580000|2025-01-21 10:33:00|6027.64|6026.94|6027.52|6026.82|6027.77|6027.07|6027.52|6026.82|15
1737455590000|2025-01-21 10:33:10|6027.64|6026.94|6027.64|6026.94|6027.64|6026.94|6027.52|6026.82|9
1737455600000|2025-01-21 10:33:20|6027.77|6027.07|6027.77|6027.07|6027.77|6027.07|6027.52|6026.82|14
1737455610000|2025-01-21 10:33:30|6028.02|6027.32|6028.27|6027.57|6028.27|6027.57|6028.02|6027.32|19
1737455620000|2025-01-21 10:33:40|6028.14|6027.44|6028.27|6027.57|6028.27|6027.57|6028.14|6027.44|21
1737455630000|2025-01-21 10:33:50|6028.14|6027.44|6028.02|6027.32|6028.27|6027.57|6028.02|6027.32|13
1737455640000|2025-01-21 10:34:00|6027.89|6027.19|6027.89|6027.19|6027.89|6027.19|6027.77|6027.07|6
1737455650000|2025-01-21 10:34:10|6027.77|6027.07|6027.77|6027.07|6027.89|6027.19|6027.77|6027.07|1
1737455660000|2025-01-21 10:34:20|6027.64|6026.94|6027.77|6027.07|6027.77|6027.07|6027.64|6026.94|2
1737455670000|2025-01-21 10:34:30|6027.89|6027.19|6027.77|6027.07|6027.89|6027.19|6027.52|6026.82|12
1737455680000|2025-01-21 10:34:40|6027.64|6026.94|6028.02|6027.32|6028.02|6027.32|6027.64|6026.94|6
1737455690000|2025-01-21 10:34:50|6028.52|6027.82|6028.27|6027.57|6028.52|6027.82|6028.27|6027.57|26
1737455700000|2025-01-21 10:35:00|6028.52|6027.82|6027.77|6027.07|6028.52|6027.82|6027.52|6026.82|108
1737455710000|2025-01-21 10:35:10|||||||||1
1737455720000|2025-01-21 10:35:20|||||||||1
1737455730000|2025-01-21 10:35:30|6027.52|6026.82|6027.52|6026.82|6027.52|6026.82|6027.27|6026.57|39
1737455740000|2025-01-21 10:35:40|6027.27|6026.57|6027.02|6026.32|6027.27|6026.57|6027.02|6026.32|21
1737455750000|2025-01-21 10:35:50|6027.14|6026.44|6027.27|6026.57|6027.27|6026.57|6027.02|6026.32|25
1737455760000|2025-01-21 10:36:00|6027.14|6026.44|6027.02|6026.32|6027.27|6026.57|6026.89|6026.19|43
1737455770000|2025-01-21 10:36:10|6027.14|6026.44|6027.77|6027.07|6028.02|6027.32|6027.14|6026.44|63
1737455780000|2025-01-21 10:36:20|6027.52|6026.82|6027.52|6026.82|6027.52|6026.82|6027.02|6026.32|96
1737455790000|2025-01-21 10:36:30|6027.64|6026.94|6027.64|6026.94|6027.77|6027.07|6027.64|6026.94|28
1737455800000|2025-01-21 10:36:40|6027.52|6026.82|6027.52|6026.82|6027.52|6026.82|6027.52|6026.82|0
1737455810000|2025-01-21 10:36:50|6027.39|6026.69|6027.39|6026.69|6027.39|6026.69|6027.39|6026.69|2
1737455820000|2025-01-21 10:37:00|6027.27|6026.57|6027.14|6026.44|6027.27|6026.57|6026.89|6026.19|33
1737455830000|2025-01-21 10:37:10|6027.27|6026.57|6027.27|6026.57|6027.52|6026.82|6027.02|6026.32|14
1737455840000|2025-01-21 10:37:20|6027.39|6026.69|6027.39|6026.69|6027.39|6026.69|6027.39|6026.69|3
1737455850000|2025-01-21 10:37:30|6027.52|6026.82|6027.39|6026.69|6027.52|6026.82|6027.27|6026.57|9
1737455860000|2025-01-21 10:37:40|6027.52|6026.82|6027.77|6027.07|6027.89|6027.19|6027.39|6026.69|30
1737455870000|2025-01-21 10:37:50|6027.89|6027.19|6028.02|6027.32|6028.14|6027.44|6027.89|6027.19|6
1737455880000|2025-01-21 10:38:00|6027.89|6027.19|6028.02|6027.32|6028.02|6027.32|6027.89|6027.19|13
1737455900000|2025-01-21 10:38:20|6027.89|6027.19|6028.14|6027.44|6028.27|6027.57|6027.89|6027.19|14
1737455910000|2025-01-21 10:38:30|6028.02|6027.32|6028.02|6027.32|6028.14|6027.44|6028.02|6027.32|8
1737455920000|2025-01-21 10:38:40|6027.89|6027.19|6027.77|6027.07|6028.02|6027.32|6027.77|6027.07|29
1737455930000|2025-01-21 10:38:50|6027.89|6027.19|6027.52|6026.82|6027.89|6027.19|6027.52|6026.82|3
1737455950000|2025-01-21 10:39:10|6027.27|6026.57|6027.27|6026.57|6027.27|6026.57|6027.27|6026.57|5
1737455960000|2025-01-21 10:39:20|6027.02|6026.32|6027.02|6026.32|6027.02|6026.32|6027.02|6026.32|25
1737455970000|2025-01-21 10:39:30|6026.89|6026.19|6026.77|6026.07|6026.89|6026.19|6026.27|6025.57|62
1737455980000|2025-01-21 10:39:40|6027.02|6026.32|6026.89|6026.19|6027.27|6026.57|6026.77|6026.07|21
1737455990000|2025-01-21 10:39:50|6027.02|6026.32|6027.02|6026.32|6027.02|6026.32|6027.02|6026.32|0
1737456000000|2025-01-21 10:40:00|6027.14|6026.44|6027.27|6026.57|6027.27|6026.57|6027.02|6026.32|13
1737456010000|2025-01-21 10:40:10|6027.14|6026.44|6026.77|6026.07|6027.27|6026.57|6026.77|6026.07|12
1737456020000|2025-01-21 10:40:20|||||||||7
1737456030000|2025-01-21 10:40:30|6026.52|6025.82|6026.77|6026.07|6026.77|6026.07|6026.27|6025.57|38
1737456040000|2025-01-21 10:40:40|6027.02|6026.32|6027.02|6026.32|6027.02|6026.32|6027.02|6026.32|10
1737456050000|2025-01-21 10:40:50|6026.89|6026.19|6026.27|6025.57|6026.89|6026.19|6026.02|6025.32|41
1737456060000|2025-01-21 10:41:00|6026.14|6025.44|6025.77|6025.07|6026.14|6025.44|6025.64|6024.94|64
1737456070000|2025-01-21 10:41:10|6025.89|6025.19|6026.27|6025.57|6026.27|6025.57|6025.89|6025.19|27
1737456080000|2025-01-21 10:41:20|6026.14|6025.44|6026.27|6025.57|6026.27|6025.57|6026.14|6025.44|1
1737456090000|2025-01-21 10:41:30|6026.14|6025.44|6026.27|6025.57|6026.27|6025.57|6026.14|6025.44|2
1737456100000|2025-01-21 10:41:40|6026.52|6025.82|6026.52|6025.82|6026.52|6025.82|6026.52|6025.82|17
1737456110000|2025-01-21 10:41:50|||||||||11
1737456120000|2025-01-21 10:42:00|6026.64|6025.94|6026.77|6026.07|6026.77|6026.07|6026.64|6025.94|13
1737456130000|2025-01-21 10:42:10|||||||||4
1737456140000|2025-01-21 10:42:20|6026.64|6025.94|6026.27|6025.57|6026.64|6025.94|6026.27|6025.57|13
1737456150000|2025-01-21 10:42:30|6026.64|6025.94|6026.64|6025.94|6026.64|6025.94|6026.64|6025.94|38
1737456160000|2025-01-21 10:42:40|6026.52|6025.82|6026.64|6025.94|6026.77|6026.07|6026.52|6025.82|7
1737456170000|2025-01-21 10:42:50|6026.77|6026.07|6026.27|6025.57|6026.77|6026.07|6026.27|6025.57|3
1737456180000|2025-01-21 10:43:00|6026.02|6025.32|6026.52|6025.82|6026.52|6025.82|6026.02|6025.32|9
1737456190000|2025-01-21 10:43:10|6026.39|6025.69|6026.52|6025.82|6026.52|6025.82|6026.39|6025.69|17
1737456200000|2025-01-21 10:43:20|6026.64|6025.94|6026.52|6025.82|6026.77|6026.07|6026.52|6025.82|3
1737456210000|2025-01-21 10:43:30|6026.27|6025.57|6026.27|6025.57|6026.27|6025.57|6026.27|6025.57|38
1737456220000|2025-01-21 10:43:40|6026.39|6025.69|6026.52|6025.82|6026.52|6025.82|6026.27|6025.57|30
1737456230000|2025-01-21 10:43:50|6026.39|6025.69|6026.52|6025.82|6026.52|6025.82|6026.39|6025.69|13
1737456240000|2025-01-21 10:44:00|6026.39|6025.69|6026.52|6025.82|6026.52|6025.82|6026.27|6025.57|23
1737456250000|2025-01-21 10:44:10|6026.39|6025.69|6026.52|6025.82|6026.52|6025.82|6026.27|6025.57|10
1737456260000|2025-01-21 10:44:20|6026.64|6025.94|6026.52|6025.82|6026.64|6025.94|6026.52|6025.82|6
1737456270000|2025-01-21 10:44:30|6026.39|6025.69|6026.52|6025.82|6026.52|6025.82|6026.27|6025.57|9
1737456280000|2025-01-21 10:44:40|6026.39|6025.69|6026.52|6025.82|6026.52|6025.82|6026.39|6025.69|0
1737456290000|2025-01-21 10:44:50|6026.39|6025.69|6026.52|6025.82|6026.52|6025.82|6026.39|6025.69|13
1737456300000|2025-01-21 10:45:00|6026.39|6025.69|6026.52|6025.82|6026.52|6025.82|6026.39|6025.69|3
1737456310000|2025-01-21 10:45:10|6026.39|6025.69|6026.27|6025.57|6026.39|6025.69|6026.27|6025.57|2
1737456320000|2025-01-21 10:45:20|6026.39|6025.69|6026.27|6025.57|6026.39|6025.69|6026.27|6025.57|25
1737456330000|2025-01-21 10:45:30|6025.77|6025.07|6026.02|6025.32|6026.27|6025.57|6025.64|6024.94|182
1737456340000|2025-01-21 10:45:40|6026.14|6025.44|6026.02|6025.32|6026.27|6025.57|6026.02|6025.32|6
1737456350000|2025-01-21 10:45:50|6025.77|6025.07|6026.02|6025.32|6026.02|6025.32|6025.77|6025.07|36
1737456360000|2025-01-21 10:46:00|6026.14|6025.44|6026.27|6025.57|6026.27|6025.57|6026.14|6025.44|5
1737456370000|2025-01-21 10:46:10|6026.02|6025.32|6025.89|6025.19|6026.02|6025.32|6025.77|6025.07|25
1737456380000|2025-01-21 10:46:20|6025.77|6025.07|6025.77|6025.07|6025.77|6025.07|6025.52|6024.82|84
1737456390000|2025-01-21 10:46:30|6025.64|6024.94|6025.52|6024.82|6025.77|6025.07|6025.52|6024.82|58
1737456400000|2025-01-21 10:46:40|6025.77|6025.07|6025.77|6025.07|6025.77|6025.07|6025.64|6024.94|57
1737456410000|2025-01-21 10:46:50|6026.02|6025.32|6026.14|6025.44|6026.14|6025.44|6026.02|6025.32|9
1737456420000|2025-01-21 10:47:00|6026.27|6025.57|6026.14|6025.44|6026.27|6025.57|6026.02|6025.32|14
1737456430000|2025-01-21 10:47:10|6026.02|6025.32|6026.02|6025.32|6026.02|6025.32|6026.02|6025.32|6
1737456440000|2025-01-21 10:47:20|6025.89|6025.19|6026.02|6025.32|6026.02|6025.32|6025.77|6025.07|46
1737456450000|2025-01-21 10:47:30|||||||||8
1737456460000|2025-01-21 10:47:40|6026.27|6025.57|6026.02|6025.32|6026.27|6025.57|6026.02|6025.32|19
1737456470000|2025-01-21 10:47:50|6025.89|6025.19|6026.02|6025.32|6026.02|6025.32|6025.77|6025.07|10
1737456480000|2025-01-21 10:48:00|||||||||1
1737456490000|2025-01-21 10:48:10|6025.89|6025.19|6025.64|6024.94|6025.89|6025.19|6025.52|6024.82|15
1737456500000|2025-01-21 10:48:20|6025.52|6024.82|6025.02|6024.32|6025.52|6024.82|6024.89|6024.19|36
1737456510000|2025-01-21 10:48:30|6025.27|6024.57|6025.52|6024.82|6025.52|6024.82|6025.27|6024.57|23
1737456520000|2025-01-21 10:48:40|6025.77|6025.07|6025.52|6024.82|6025.77|6025.07|6025.52|6024.82|8
1737456540000|2025-01-21 10:49:00|6025.64|6024.94|6025.52|6024.82|6025.64|6024.94|6025.52|6024.82|0
1737456550000|2025-01-21 10:49:10|6025.64|6024.94|6025.77|6025.07|6025.77|6025.07|6025.64|6024.94|0
1737456560000|2025-01-21 10:49:20|6025.64|6024.94|6025.77|6025.07|6025.77|6025.07|6025.52|6024.82|22
1737456570000|2025-01-21 10:49:30|6025.52|6024.82|6025.52|6024.82|6025.52|6024.82|6025.52|6024.82|10
1737456580000|2025-01-21 10:49:40|||||||||2
1737456590000|2025-01-21 10:49:50|6025.27|6024.57|6025.27|6024.57|6025.27|6024.57|6025.27|6024.57|22
1737456600000|2025-01-21 10:50:00|6025.14|6024.44|6024.77|6024.07|6025.14|6024.44|6024.77|6024.07|18
1737456610000|2025-01-21 10:50:10|6024.64|6023.94|6024.14|6023.44|6024.64|6023.94|6024.14|6023.44|78
1737456620000|2025-01-21 10:50:20|6024.02|6023.32|6023.77|6023.07|6024.14|6023.44|6023.77|6023.07|16
1737456630000|2025-01-21 10:50:30|6024.02|6023.32|6024.77|6024.07|6024.77|6024.07|6024.02|6023.32|56
1737456640000|2025-01-21 10:50:40|6024.89|6024.19|6024.52|6023.82|6024.89|6024.19|6024.52|6023.82|11
1737456650000|2025-01-21 10:50:50|6024.64|6023.94|6024.52|6023.82|6024.77|6024.07|6024.52|6023.82|8
1737456670000|2025-01-21 10:51:10|6024.64|6023.94|6024.52|6023.82|6024.64|6023.94|6024.52|6023.82|6
1737456690000|2025-01-21 10:51:30|||||||||1
1737456700000|2025-01-21 10:51:40|6024.64|6023.94|6024.77|6024.07|6024.77|6024.07|6024.64|6023.94|13
1737456720000|2025-01-21 10:52:00|6025.02|6024.32|6025.39|6024.69|6025.39|6024.69|6025.02|6024.32|23
1737456730000|2025-01-21 10:52:10|6025.27|6024.57|6025.02|6024.32|6025.27|6024.57|6025.02|6024.32|11
1737456740000|2025-01-21 10:52:20|6025.14|6024.44|6025.27|6024.57|6025.27|6024.57|6025.14|6024.44|8
1737456750000|2025-01-21 10:52:30|6024.77|6024.07|6024.77|6024.07|6024.77|6024.07|6024.77|6024.07|10
1737456760000|2025-01-21 10:52:40|6024.89|6024.19|6024.77|6024.07|6024.89|6024.19|6024.77|6024.07|7
1737456770000|2025-01-21 10:52:50|6024.27|6023.57|6024.52|6023.82|6024.52|6023.82|6024.27|6023.57|98
1737456780000|2025-01-21 10:53:00|6024.39|6023.69|6024.27|6023.57|6024.39|6023.69|6024.27|6023.57|13
1737456800000|2025-01-21 10:53:20|6024.02|6023.32|6023.77|6023.07|6024.02|6023.32|6023.77|6023.07|18
1737456810000|2025-01-21 10:53:30|6024.02|6023.32|6023.77|6023.07|6024.02|6023.32|6023.52|6022.82|33
1737456820000|2025-01-21 10:53:40|||||||||1
1737456830000|2025-01-21 10:53:50|6023.64|6022.94|6023.52|6022.82|6023.64|6022.94|6023.39|6022.69|12
1737456840000|2025-01-21 10:54:00|6023.02|6022.32|6022.77|6022.07|6023.02|6022.32|6022.52|6021.82|78
1737456850000|2025-01-21 10:54:10|6022.89|6022.19|6023.02|6022.32|6023.02|6022.32|6022.89|6022.19|24
1737456860000|2025-01-21 10:54:20|6023.14|6022.44|6023.27|6022.57|6023.27|6022.57|6023.02|6022.32|11
1737456870000|2025-01-21 10:54:30|6023.39|6022.69|6023.52|6022.82|6023.52|6022.82|6023.39|6022.69|9
1737456880000|2025-01-21 10:54:40|6023.64|6022.94|6023.77|6023.07|6023.77|6023.07|6023.52|6022.82|24
1737456890000|2025-01-21 10:54:50|||||||||5
1737456900000|2025-01-21 10:55:00|6023.89|6023.19|6024.02|6023.32|6024.02|6023.32|6023.89|6023.19|9
1737456910000|2025-01-21 10:55:10|6023.89|6023.19|6023.27|6022.57|6023.89|6023.19|6023.27|6022.57|28
1737456920000|2025-01-21 10:55:20|6023.14|6022.44|6023.14|6022.44|6023.27|6022.57|6023.02|6022.32|15
1737456930000|2025-01-21 10:55:30|6023.02|6022.32|6023.02|6022.32|6023.02|6022.32|6023.02|6022.32|1
1737456940000|2025-01-21 10:55:40|6022.89|6022.19|6022.89|6022.19|6023.02|6022.32|6022.77|6022.07|24
1737456950000|2025-01-21 10:55:50|6022.77|6022.07|6022.52|6021.82|6022.77|6022.07|6022.27|6021.57|68
1737456960000|2025-01-21 10:56:00|6022.77|6022.07|6022.77|6022.07|6023.02|6022.32|6022.77|6022.07|23
1737456970000|2025-01-21 10:56:10|6022.89|6022.19|6022.52|6021.82|6023.02|6022.32|6022.52|6021.82|23
1737456980000|2025-01-21 10:56:20|6022.27|6021.57|6022.02|6021.32|6022.39|6021.69|6022.02|6021.32|50
1737456990000|2025-01-21 10:56:30|6022.14|6021.44|6022.02|6021.32|6022.14|6021.44|6022.02|6021.32|28
1737457000000|2025-01-21 10:56:40|6022.14|6021.44|6022.14|6021.44|6022.14|6021.44|6022.14|6021.44|26
1737457010000|2025-01-21 10:56:50|6022.27|6021.57|6022.27|6021.57|6022.27|6021.57|6022.27|6021.57|5
1737457020000|2025-01-21 10:57:00|6022.39|6021.69|6022.77|6022.07|6022.77|6022.07|6022.39|6021.69|25
1737457030000|2025-01-21 10:57:10|6022.64|6021.94|6022.77|6022.07|6022.77|6022.07|6022.64|6021.94|7
1737457040000|2025-01-21 10:57:20|||||||||6
1737457050000|2025-01-21 10:57:30|6022.64|6021.94|6022.27|6021.57|6022.77|6022.07|6022.27|6021.57|24
1737457060000|2025-01-21 10:57:40|6022.14|6021.44|6022.52|6021.82|6022.52|6021.82|6022.14|6021.44|19
1737457070000|2025-01-21 10:57:50|6022.39|6021.69|6021.89|6021.19|6022.39|6021.69|6021.89|6021.19|23
1737457080000|2025-01-21 10:58:00|6021.77|6021.07|6021.52|6020.82|6021.77|6021.07|6021.39|6020.69|30
1737457090000|2025-01-21 10:58:10|6021.39|6020.69|6021.14|6020.44|6021.39|6020.69|6021.02|6020.32|20
1737457100000|2025-01-21 10:58:20|6021.27|6020.57|6021.39|6020.69|6021.52|6020.82|6021.14|6020.44|24
1737457110000|2025-01-21 10:58:30|6021.52|6020.82|6021.77|6021.07|6021.77|6021.07|6021.39|6020.69|12
1737457120000|2025-01-21 10:58:40|6021.52|6020.82|6021.52|6020.82|6021.77|6021.07|6021.52|6020.82|28
1737457130000|2025-01-21 10:58:50|6021.39|6020.69|6021.39|6020.69|6021.52|6020.82|6021.39|6020.69|5
1737457140000|2025-01-21 10:59:00|6021.52|6020.82|6020.52|6019.82|6021.52|6020.82|6020.27|6019.57|124
1737457150000|2025-01-21 10:59:10|6020.64|6019.94|6021.02|6020.32|6021.02|6020.32|6020.64|6019.94|16
1737457160000|2025-01-21 10:59:20|6020.77|6020.07|6020.77|6020.07|6020.89|6020.19|6020.52|6019.82|41
1737457170000|2025-01-21 10:59:30|6020.89|6020.19|6021.02|6020.32|6021.14|6020.44|6020.89|6020.19|93
1737457180000|2025-01-21 10:59:40|6020.89|6020.19|6020.77|6020.07|6021.02|6020.32|6020.77|6020.07|22
1737457190000|2025-01-21 10:59:50|6020.89|6020.19|6021.02|6020.32|6021.14|6020.44|6020.89|6020.19|29
1737457200000|2025-01-21 11:00:00|6020.89|6020.19|6020.52|6019.82|6021.02|6020.32|6020.39|6019.69|60
1737457210000|2025-01-21 11:00:10|6020.77|6020.07|6021.27|6020.57|6021.27|6020.57|6020.77|6020.07|26
1737457220000|2025-01-21 11:00:20|6021.39|6020.69|6020.77|6020.07|6021.39|6020.69|6020.77|6020.07|31
1737457230000|2025-01-21 11:00:30|6020.52|6019.82|6020.27|6019.57|6020.52|6019.82|6020.27|6019.57|46
1737457240000|2025-01-21 11:00:40|6020.39|6019.69|6021.02|6020.32|6021.02|6020.32|6020.39|6019.69|35
1737457250000|2025-01-21 11:00:50|6020.77|6020.07|6021.02|6020.32|6021.39|6020.69|6020.77|6020.07|19
1737457260000|2025-01-21 11:01:00|6021.14|6020.44|6021.64|6020.94|6021.77|6021.07|6021.14|6020.44|44
1737457270000|2025-01-21 11:01:10|6021.77|6021.07|6021.77|6021.07|6022.02|6021.32|6021.52|6020.82|55
1737457280000|2025-01-21 11:01:20|6021.89|6021.19|6021.77|6021.07|6022.02|6021.32|6021.77|6021.07|15
1737457290000|2025-01-21 11:01:30|6021.89|6021.19|6022.02|6021.32|6022.02|6021.32|6021.89|6021.19|20
1737457300000|2025-01-21 11:01:40|||||||||1
1737457310000|2025-01-21 11:01:50|6021.89|6021.19|6021.77|6021.07|6022.02|6021.32|6021.52|6020.82|74
1737457320000|2025-01-21 11:02:00|6021.64|6020.94|6022.27|6021.57|6022.27|6021.57|6021.64|6020.94|64
1737457330000|2025-01-21 11:02:10|6022.14|6021.44|6021.77|6021.07|6022.52|6021.82|6021.77|6021.07|88
1737457340000|2025-01-21 11:02:20|6021.52|6020.82|6021.52|6020.82|6021.52|6020.82|6021.52|6020.82|11
1737457350000|2025-01-21 11:02:30|6021.64|6020.94|6022.02|6021.32|6022.27|6021.57|6021.64|6020.94|86
1737457370000|2025-01-21 11:02:50|6022.27|6021.57|6021.77|6021.07|6022.27|6021.57|6021.77|6021.07|19
1737457380000|2025-01-21 11:03:00|6021.64|6020.94|6021.64|6020.94|6021.64|6020.94|6021.52|6020.82|21
1737457390000|2025-01-21 11:03:10|6021.52|6020.82|6021.39|6020.69|6021.52|6020.82|6021.27|6020.57|20
1737457400000|2025-01-21 11:03:20|6021.27|6020.57|6021.27|6020.57|6021.27|6020.57|6021.02|6020.32|21
1737457410000|2025-01-21 11:03:30|6021.14|6020.44|6021.39|6020.69|6021.52|6020.82|6021.14|6020.44|24
1737457420000|2025-01-21 11:03:40|6021.27|6020.57|6021.02|6020.32|6021.52|6020.82|6021.02|6020.32|17
1737457430000|2025-01-21 11:03:50|6021.14|6020.44|6021.02|6020.32|6021.27|6020.57|6021.02|6020.32|54
1737457440000|2025-01-21 11:04:00|6021.14|6020.44|6021.52|6020.82|6021.52|6020.82|6021.14|6020.44|15
1737457450000|2025-01-21 11:04:10|6021.27|6020.57|6021.27|6020.57|6021.27|6020.57|6021.02|6020.32|14
1737457460000|2025-01-21 11:04:20|6021.52|6020.82|6021.52|6020.82|6021.64|6020.94|6021.52|6020.82|21
1737457470000|2025-01-21 11:04:30|6021.39|6020.69|6021.52|6020.82|6021.52|6020.82|6021.39|6020.69|9
1737457480000|2025-01-21 11:04:40|6021.64|6020.94|6021.27|6020.57|6021.77|6021.07|6021.27|6020.57|42
1737457490000|2025-01-21 11:04:50|6021.39|6020.69|6021.77|6021.07|6021.77|6021.07|6021.39|6020.69|42
1737457500000|2025-01-21 11:05:00|6021.89|6021.19|6022.27|6021.57|6022.27|6021.57|6021.89|6021.19|14
1737457510000|2025-01-21 11:05:10|6022.39|6021.69|6022.52|6021.82|6022.52|6021.82|6022.27|6021.57|17
1737457520000|2025-01-21 11:05:20|6022.39|6021.69|6022.27|6021.57|6022.52|6021.82|6022.27|6021.57|31
1737457530000|2025-01-21 11:05:30|||||||||1
1737457540000|2025-01-21 11:05:40|6022.39|6021.69|6022.77|6022.07|6022.77|6022.07|6022.39|6021.69|33
1737457550000|2025-01-21 11:05:50|6022.89|6022.19|6022.89|6022.19|6023.27|6022.57|6022.89|6022.19|62
1737457560000|2025-01-21 11:06:00|6023.02|6022.32|6022.52|6021.82|6023.02|6022.32|6022.52|6021.82|20
1737457570000|2025-01-21 11:06:10|6022.27|6021.57|6022.52|6021.82|6022.52|6021.82|6022.27|6021.57|28
1737457580000|2025-01-21 11:06:20|6022.77|6022.07|6022.64|6021.94|6022.77|6022.07|6022.64|6021.94|1
1737457590000|2025-01-21 11:06:30|6022.52|6021.82|6022.64|6021.94|6022.77|6022.07|6022.52|6021.82|22
1737457600000|2025-01-21 11:06:40|6022.52|6021.82|6022.77|6022.07|6022.77|6022.07|6022.52|6021.82|10
1737457610000|2025-01-21 11:06:50|6022.64|6021.94|6022.52|6021.82|6022.64|6021.94|6022.52|6021.82|5
1737457620000|2025-01-21 11:07:00|6022.64|6021.94|6022.89|6022.19|6023.02|6022.32|6022.52|6021.82|4
1737457630000|2025-01-21 11:07:10|6022.77|6022.07|6022.64|6021.94|6022.77|6022.07|6022.52|6021.82|24
1737457640000|2025-01-21 11:07:20|6022.77|6022.07|6022.77|6022.07|6023.02|6022.32|6022.77|6022.07|9
1737457650000|2025-01-21 11:07:30|6022.64|6021.94|6022.77|6022.07|6022.77|6022.07|6022.52|6021.82|3
1737457660000|2025-01-21 11:07:40|6023.02|6022.32|6023.02|6022.32|6023.02|6022.32|6023.02|6022.32|3
1737457670000|2025-01-21 11:07:50|6022.89|6022.19|6023.02|6022.32|6023.02|6022.32|6022.77|6022.07|8
1737457680000|2025-01-21 11:08:00|6022.89|6022.19|6023.02|6022.32|6023.02|6022.32|6022.77|6022.07|20
1737457690000|2025-01-21 11:08:10|6023.14|6022.44|6023.27|6022.57|6023.27|6022.57|6023.14|6022.44|21
1737457700000|2025-01-21 11:08:20|6023.02|6022.32|6023.02|6022.32|6023.02|6022.32|6023.02|6022.32|7
1737457710000|2025-01-21 11:08:30|6022.77|6022.07|6023.27|6022.57|6023.27|6022.57|6022.77|6022.07|46
1737457720000|2025-01-21 11:08:40|||||||||9
1737457730000|2025-01-21 11:08:50|6023.14|6022.44|6023.27|6022.57|6023.27|6022.57|6023.14|6022.44|1
1737457740000|2025-01-21 11:09:00|6023.52|6022.82|6023.77|6023.07|6023.77|6023.07|6023.52|6022.82|31
1737457750000|2025-01-21 11:09:10|6023.89|6023.19|6024.02|6023.32|6024.27|6023.57|6023.89|6023.19|24
1737457760000|2025-01-21 11:09:20|6023.52|6022.82|6023.52|6022.82|6023.64|6022.94|6023.52|6022.82|24
1737457770000|2025-01-21 11:09:30|6023.64|6022.94|6023.52|6022.82|6023.64|6022.94|6023.52|6022.82|7
1737457780000|2025-01-21 11:09:40|6023.64|6022.94|6024.14|6023.44|6024.14|6023.44|6023.64|6022.94|24
1737457790000|2025-01-21 11:09:50|6024.02|6023.32|6023.89|6023.19|6024.02|6023.32|6023.89|6023.19|7
1737457800000|2025-01-21 11:10:00|6023.77|6023.07|6023.89|6023.19|6024.02|6023.32|6023.77|6023.07|20
1737457810000|2025-01-21 11:10:10|6024.02|6023.32|6023.89|6023.19|6024.02|6023.32|6023.77|6023.07|23
1737457820000|2025-01-21 11:10:20|6023.77|6023.07|6023.39|6022.69|6023.77|6023.07|6023.27|6022.57|18
1737457830000|2025-01-21 11:10:30|6023.27|6022.57|6023.27|6022.57|6023.52|6022.82|6023.27|6022.57|19
1737457840000|2025-01-21 11:10:40|6023.14|6022.44|6023.27|6022.57|6023.39|6022.69|6023.02|6022.32|13
1737457850000|2025-01-21 11:10:50|6023.52|6022.82|6023.52|6022.82|6023.52|6022.82|6023.52|6022.82|3
1737457860000|2025-01-21 11:11:00|6023.39|6022.69|6023.89|6023.19|6023.89|6023.19|6023.27|6022.57|47
1737457870000|2025-01-21 11:11:10|6024.02|6023.32|6024.02|6023.32|6024.02|6023.32|6024.02|6023.32|5
1737457880000|2025-01-21 11:11:20|6023.77|6023.07|6023.77|6023.07|6023.77|6023.07|6023.77|6023.07|10
1737457890000|2025-01-21 11:11:30|6023.89|6023.19|6023.89|6023.19|6024.02|6023.32|6023.77|6023.07|15
1737457900000|2025-01-21 11:11:40|6024.02|6023.32|6024.02|6023.32|6024.27|6023.57|6024.02|6023.32|39
1737457910000|2025-01-21 11:11:50|||||||||1
1737457920000|2025-01-21 11:12:00|6024.27|6023.57|6024.27|6023.57|6024.27|6023.57|6023.89|6023.19|32
1737457930000|2025-01-21 11:12:10|6024.14|6023.44|6024.27|6023.57|6024.27|6023.57|6024.02|6023.32|6
1737457940000|2025-01-21 11:12:20|6024.14|6023.44|6023.77|6023.07|6024.14|6023.44|6023.64|6022.94|27
1737457960000|2025-01-21 11:12:40|6023.64|6022.94|6023.77|6023.07|6023.77|6023.07|6023.64|6022.94|6
1737457980000|2025-01-21 11:13:00|6024.14|6023.44|6024.27|6023.57|6024.27|6023.57|6024.02|6023.32|10
1737457990000|2025-01-21 11:13:10|6024.14|6023.44|6024.02|6023.32|6024.27|6023.57|6024.02|6023.32|21
1737458000000|2025-01-21 11:13:20|||||||||2
1737458010000|2025-01-21 11:13:30|6024.14|6023.44|6024.02|6023.32|6024.14|6023.44|6024.02|6023.32|14
1737458020000|2025-01-21 11:13:40|||||||||4
1737458030000|2025-01-21 11:13:50|6023.89|6023.19|6023.89|6023.19|6023.89|6023.19|6023.89|6023.19|7
1737458040000|2025-01-21 11:14:00|6023.77|6023.07|6023.77|6023.07|6023.77|6023.07|6023.77|6023.07|7
1737458050000|2025-01-21 11:14:10|6023.52|6022.82|6024.27|6023.57|6024.27|6023.57|6023.52|6022.82|26
1737458060000|2025-01-21 11:14:20|||||||||3
1737458070000|2025-01-21 11:14:30|6024.52|6023.82|6024.39|6023.69|6024.52|6023.82|6024.27|6023.57|13
1737458080000|2025-01-21 11:14:40|6024.52|6023.82|6024.27|6023.57|6024.77|6024.07|6024.27|6023.57|34
1737458090000|2025-01-21 11:14:50|6024.39|6023.69|6024.52|6023.82|6024.52|6023.82|6024.39|6023.69|2
1737458100000|2025-01-21 11:15:00|6024.64|6023.94|6024.39|6023.69|6024.77|6024.07|6024.39|6023.69|10
1737458110000|2025-01-21 11:15:10|6024.52|6023.82|6024.27|6023.57|6024.52|6023.82|6024.27|6023.57|11
1737458120000|2025-01-21 11:15:20|6024.14|6023.44|6023.02|6022.32|6024.52|6023.82|6022.77|6022.07|124
1737458130000|2025-01-21 11:15:30|6022.89|6022.19|6023.02|6022.32|6023.02|6022.32|6022.89|6022.19|50
1737458140000|2025-01-21 11:15:40|6022.77|6022.07|6022.02|6021.32|6022.77|6022.07|6022.02|6021.32|99
1737458150000|2025-01-21 11:15:50|6021.89|6021.19|6021.77|6021.07|6022.02|6021.32|6021.77|6021.07|18
1737458160000|2025-01-21 11:16:00|6021.89|6021.19|6021.52|6020.82|6021.89|6021.19|6021.52|6020.82|50
1737458170000|2025-01-21 11:16:10|6021.64|6020.94|6021.27|6020.57|6021.64|6020.94|6021.27|6020.57|41
1737458180000|2025-01-21 11:16:20|6021.14|6020.44|6020.64|6019.94|6021.52|6020.82|6020.52|6019.82|151
1737458190000|2025-01-21 11:16:30|6020.77|6020.07|6020.77|6020.07|6021.02|6020.32|6020.52|6019.82|47
1737458200000|2025-01-21 11:16:40|6020.89|6020.19|6020.77|6020.07|6021.02|6020.32|6020.77|6020.07|85
1737458210000|2025-01-21 11:16:50|6020.64|6019.94|6020.52|6019.82|6020.64|6019.94|6020.52|6019.82|15
1737458220000|2025-01-21 11:17:00|6020.27|6019.57|6020.52|6019.82|6020.52|6019.82|6020.27|6019.57|21
1737458230000|2025-01-21 11:17:10|6020.77|6020.07|6020.52|6019.82|6020.77|6020.07|6020.52|6019.82|15
1737458240000|2025-01-21 11:17:20|6020.64|6019.94|6020.52|6019.82|6020.77|6020.07|6020.27|6019.57|28
1737458250000|2025-01-21 11:17:30|6020.77|6020.07|6020.39|6019.69|6020.77|6020.07|6020.39|6019.69|21
1737458260000|2025-01-21 11:17:40|6020.52|6019.82|6019.27|6018.57|6020.52|6019.82|6019.27|6018.57|137
1737458270000|2025-01-21 11:17:50|6019.14|6018.44|6019.02|6018.32|6019.14|6018.44|6019.02|6018.32|19
1737458280000|2025-01-21 11:18:00|6019.14|6018.44|6019.27|6018.57|6019.27|6018.57|6019.02|6018.32|23
1737458290000|2025-01-21 11:18:10|6018.89|6018.19|6019.27|6018.57|6019.27|6018.57|6018.89|6018.19|101
1737458300000|2025-01-21 11:18:20|6019.14|6018.44|6019.14|6018.44|6019.27|6018.57|6019.02|6018.32|23
1737458310000|2025-01-21 11:18:30|6019.27|6018.57|6019.14|6018.44|6019.52|6018.82|6019.14|6018.44|56
1737458320000|2025-01-21 11:18:40|6019.02|6018.32|6019.39|6018.69|6019.39|6018.69|6019.02|6018.32|22
1737458330000|2025-01-21 11:18:50|6019.27|6018.57|6019.64|6018.94|6019.64|6018.94|6019.27|6018.57|44
1737458340000|2025-01-21 11:19:00|6019.52|6018.82|6019.77|6019.07|6019.77|6019.07|6019.52|6018.82|11
1737458350000|2025-01-21 11:19:10|||||||||4
1737458360000|2025-01-21 11:19:20|6019.89|6019.19|6019.77|6019.07|6020.02|6019.32|6019.77|6019.07|27
1737458370000|2025-01-21 11:19:30|6019.89|6019.19|6020.02|6019.32|6020.02|6019.32|6019.77|6019.07|4
1737458380000|2025-01-21 11:19:40|6019.89|6019.19|6019.52|6018.82|6019.89|6019.19|6019.27|6018.57|53
1737458390000|2025-01-21 11:19:50|6019.64|6018.94|6019.27|6018.57|6019.64|6018.94|6019.27|6018.57|44
1737458400000|2025-01-21 11:20:00|6019.02|6018.32|6019.02|6018.32|6019.02|6018.32|6019.02|6018.32|39
1737458410000|2025-01-21 11:20:10|||||||||14
1737458420000|2025-01-21 11:20:20|6018.89|6018.19|6018.77|6018.07|6019.02|6018.32|6018.77|6018.07|83
1737458430000|2025-01-21 11:20:30|6019.02|6018.32|6019.02|6018.32|6019.02|6018.32|6019.02|6018.32|15
1737458440000|2025-01-21 11:20:40|6018.89|6018.19|6017.02|6016.32|6018.89|6018.19|6017.02|6016.32|198
1737458450000|2025-01-21 11:20:50|6017.52|6016.82|6018.27|6017.57|6018.27|6017.57|6017.52|6016.82|141
1737458460000|2025-01-21 11:21:00|6018.39|6017.69|6018.02|6017.32|6018.52|6017.82|6018.02|6017.32|173
1737458470000|2025-01-21 11:21:10|||||||||19
1737458480000|2025-01-21 11:21:20|6018.14|6017.44|6017.77|6017.07|6018.27|6017.57|6017.77|6017.07|62
1737458490000|2025-01-21 11:21:30|6017.89|6017.19|6017.52|6016.82|6017.89|6017.19|6017.52|6016.82|51
1737458500000|2025-01-21 11:21:40|6017.77|6017.07|6017.77|6017.07|6017.77|6017.07|6017.77|6017.07|36
1737458510000|2025-01-21 11:21:50|6017.64|6016.94|6017.52|6016.82|6017.77|6017.07|6017.52|6016.82|47
1737458520000|2025-01-21 11:22:00|6017.39|6016.69|6017.39|6016.69|6017.52|6016.82|6017.27|6016.57|62
1737458530000|2025-01-21 11:22:10|6017.52|6016.82|6017.27|6016.57|6017.52|6016.82|6017.27|6016.57|7
1737458540000|2025-01-21 11:22:20|6017.39|6016.69|6017.02|6016.32|6017.39|6016.69|6017.02|6016.32|37
1737458550000|2025-01-21 11:22:30|6016.89|6016.19|6016.89|6016.19|6017.14|6016.44|6016.77|6016.07|138
1737458560000|2025-01-21 11:22:40|6016.52|6015.82|6017.02|6016.32|6017.14|6016.44|6016.27|6015.57|140
1737458570000|2025-01-21 11:22:50|6017.14|6016.44|6017.27|6016.57|6017.39|6016.69|6017.14|6016.44|25
1737458580000|2025-01-21 11:23:00|6017.02|6016.32|6017.27|6016.57|6017.27|6016.57|6017.02|6016.32|27
1737458590000|2025-01-21 11:23:10|||||||||16
1737458600000|2025-01-21 11:23:20|||||||||15
1737458610000|2025-01-21 11:23:30|6017.52|6016.82|6017.39|6016.69|6017.52|6016.82|6017.27|6016.57|29
1737458620000|2025-01-21 11:23:40|6017.52|6016.82|6017.39|6016.69|6017.52|6016.82|6017.27|6016.57|24
1737458630000|2025-01-21 11:23:50|6017.27|6016.57|6018.27|6017.57|6018.27|6017.57|6017.27|6016.57|53
1737458640000|2025-01-21 11:24:00|6018.52|6017.82|6018.27|6017.57|6018.64|6017.94|6018.27|6017.57|67
1737458650000|2025-01-21 11:24:10|6018.77|6018.07|6019.27|6018.57|6019.27|6018.57|6018.77|6018.07|40
1737458660000|2025-01-21 11:24:20|6019.14|6018.44|6019.14|6018.44|6019.14|6018.44|6019.02|6018.32|31
1737458670000|2025-01-21 11:24:30|6019.27|6018.57|6019.27|6018.57|6019.27|6018.57|6019.14|6018.44|6
1737458680000|2025-01-21 11:24:40|6019.14|6018.44|6019.02|6018.32|6019.14|6018.44|6019.02|6018.32|14
1737458700000|2025-01-21 11:25:00|6019.14|6018.44|6019.14|6018.44|6019.27|6018.57|6019.02|6018.32|34
1737458710000|2025-01-21 11:25:10|6019.27|6018.57|6018.52|6017.82|6019.27|6018.57|6018.52|6017.82|38
1737458720000|2025-01-21 11:25:20|6018.64|6017.94|6018.52|6017.82|6018.64|6017.94|6018.52|6017.82|7
1737458730000|2025-01-21 11:25:30|6018.02|6017.32|6017.27|6016.57|6018.02|6017.32|6017.27|6016.57|101
1737458740000|2025-01-21 11:25:40|6017.02|6016.32|6017.77|6017.07|6017.77|6017.07|6017.02|6016.32|87
1737458750000|2025-01-21 11:25:50|6017.52|6016.82|6017.27|6016.57|6017.52|6016.82|6017.27|6016.57|32
1737458760000|2025-01-21 11:26:00|6017.14|6016.44|6017.02|6016.32|6017.27|6016.57|6017.02|6016.32|26
1737458770000|2025-01-21 11:26:10|||||||||2
1737458780000|2025-01-21 11:26:20|6017.52|6016.82|6017.39|6016.69|6017.52|6016.82|6017.27|6016.57|37
1737458790000|2025-01-21 11:26:30|6017.27|6016.57|6017.52|6016.82|6017.52|6016.82|6017.27|6016.57|30
1737458800000|2025-01-21 11:26:40|6017.39|6016.69|6016.77|6016.07|6017.39|6016.69|6016.77|6016.07|20
1737458810000|2025-01-21 11:26:50|6016.52|6015.82|6016.02|6015.32|6016.52|6015.82|6016.02|6015.32|95
1737458820000|2025-01-21 11:27:00|6016.14|6015.44|6016.02|6015.32|6016.27|6015.57|6016.02|6015.32|27
1737458830000|2025-01-21 11:27:10|6016.14|6015.44|6016.89|6016.19|6017.02|6016.32|6016.14|6015.44|52
1737458840000|2025-01-21 11:27:20|6017.02|6016.32|6016.39|6015.69|6017.02|6016.32|6016.14|6015.44|154
1737458850000|2025-01-21 11:27:30|6016.52|6015.82|6016.77|6016.07|6016.77|6016.07|6016.39|6015.69|79
1737458860000|2025-01-21 11:27:40|6016.89|6016.19|6016.77|6016.07|6017.02|6016.32|6016.64|6015.94|76
1737458870000|2025-01-21 11:27:50|6016.89|6016.19|6017.02|6016.32|6017.02|6016.32|6016.89|6016.19|8
1737458880000|2025-01-21 11:28:00|6016.77|6016.07|6017.27|6016.57|6017.27|6016.57|6016.77|6016.07|100
1737458890000|2025-01-21 11:28:10|6017.14|6016.44|6017.27|6016.57|6017.27|6016.57|6017.02|6016.32|14
1737458900000|2025-01-21 11:28:20|6017.52|6016.82|6017.52|6016.82|6017.52|6016.82|6017.52|6016.82|5
1737458910000|2025-01-21 11:28:30|6017.64|6016.94|6017.77|6017.07|6017.89|6017.19|6017.64|6016.94|27
1737458920000|2025-01-21 11:28:40|6017.89|6017.19|6017.64|6016.94|6018.02|6017.32|6017.52|6016.82|16
1737458930000|2025-01-21 11:28:50|6017.77|6017.07|6017.77|6017.07|6017.77|6017.07|6017.64|6016.94|8
1737458940000|2025-01-21 11:29:00|6017.64|6016.94|6017.77|6017.07|6017.89|6017.19|6017.52|6016.82|28
1737458950000|2025-01-21 11:29:10|6017.27|6016.57|6017.02|6016.32|6017.27|6016.57|6017.02|6016.32|27
1737458960000|2025-01-21 11:29:20|6017.14|6016.44|6017.27|6016.57|6017.27|6016.57|6017.14|6016.44|3
1737458980000|2025-01-21 11:29:40|6017.39|6016.69|6017.77|6017.07|6017.77|6017.07|6017.27|6016.57|63
1737458990000|2025-01-21 11:29:50|6017.64|6016.94|6017.52|6016.82|6017.64|6016.94|6017.52|6016.82|4
1737459000000|2025-01-21 11:30:00|6017.64|6016.94|6018.02|6017.32|6018.89|6018.19|6017.52|6016.82|331
1737459010000|2025-01-21 11:30:10|6017.89|6017.19|6017.39|6016.69|6017.89|6017.19|6017.27|6016.57|80
1737459020000|2025-01-21 11:30:20|6017.27|6016.57|6017.02|6016.32|6017.39|6016.69|6016.77|6016.07|63
1737459030000|2025-01-21 11:30:30|6016.89|6016.19|6016.77|6016.07|6017.02|6016.32|6016.77|6016.07|6
1737459040000|2025-01-21 11:30:40|6016.52|6015.82|6016.27|6015.57|6016.52|6015.82|6016.27|6015.57|30
1737459060000|2025-01-21 11:31:00|6016.14|6015.44|6016.14|6015.44|6016.27|6015.57|6016.14|6015.44|23
1737459070000|2025-01-21 11:31:10|6016.02|6015.32|6016.27|6015.57|6016.52|6015.82|6016.02|6015.32|46
1737459080000|2025-01-21 11:31:20|6016.14|6015.44|6016.27|6015.57|6016.52|6015.82|6016.14|6015.44|35
1737459090000|2025-01-21 11:31:30|6016.02|6015.32|6016.02|6015.32|6016.27|6015.57|6016.02|6015.32|34
1737459100000|2025-01-21 11:31:40|6015.89|6015.19|6016.27|6015.57|6016.52|6015.82|6015.77|6015.07|64
1737459110000|2025-01-21 11:31:50|6016.14|6015.44|6016.27|6015.57|6016.27|6015.57|6016.02|6015.32|22
1737459120000|2025-01-21 11:32:00|6016.14|6015.44|6014.64|6013.94|6016.27|6015.57|6014.64|6013.94|478
1737459130000|2025-01-21 11:32:10|6015.02|6014.32|6015.27|6014.57|6015.27|6014.57|6014.77|6014.07|93
1737459140000|2025-01-21 11:32:20|6015.14|6014.44|6015.02|6014.32|6015.14|6014.44|6014.89|6014.19|16
1737459150000|2025-01-21 11:32:30|6014.77|6014.07|6014.39|6013.69|6014.89|6014.19|6014.27|6013.57|142
1737459160000|2025-01-21 11:32:40|6014.52|6013.82|6014.27|6013.57|6014.52|6013.82|6014.02|6013.32|123
1737459170000|2025-01-21 11:32:50|6014.52|6013.82|6014.27|6013.57|6014.52|6013.82|6014.02|6013.32|73
1737459180000|2025-01-21 11:33:00|6014.14|6013.44|6014.27|6013.57|6014.27|6013.57|6013.89|6013.19|106
1737459190000|2025-01-21 11:33:10|6014.52|6013.82|6015.27|6014.57|6015.27|6014.57|6014.52|6013.82|96
1737459200000|2025-01-21 11:33:20|6015.14|6014.44|6015.52|6014.82|6015.52|6014.82|6015.14|6014.44|28
1737459210000|2025-01-21 11:33:30|6015.64|6014.94|6015.52|6014.82|6015.64|6014.94|6015.52|6014.82|5
1737459220000|2025-01-21 11:33:40|6015.77|6015.07|6015.77|6015.07|6015.77|6015.07|6015.77|6015.07|32
1737459230000|2025-01-21 11:33:50|6015.89|6015.19|6016.02|6015.32|6016.02|6015.32|6015.77|6015.07|42
1737459240000|2025-01-21 11:34:00|6015.89|6015.19|6016.02|6015.32|6016.02|6015.32|6015.77|6015.07|24
1737459250000|2025-01-21 11:34:10|6016.14|6015.44|6016.52|6015.82|6016.52|6015.82|6016.02|6015.32|10
1737459260000|2025-01-21 11:34:20|6017.02|6016.32|6017.27|6016.57|6017.27|6016.57|6016.89|6016.19|82
1737459270000|2025-01-21 11:34:30|6017.14|6016.44|6017.02|6016.32|6017.14|6016.44|6017.02|6016.32|35
1737459280000|2025-01-21 11:34:40|||||||||19
1737459290000|2025-01-21 11:34:50|6016.89|6016.19|6016.77|6016.07|6016.89|6016.19|6016.77|6016.07|3
1737459300000|2025-01-21 11:35:00|6017.02|6016.32|6017.14|6016.44|6017.27|6016.57|6017.02|6016.32|23
1737459310000|2025-01-21 11:35:10|6017.27|6016.57|6017.27|6016.57|6017.89|6017.19|6017.02|6016.32|187
1737459320000|2025-01-21 11:35:20|6017.39|6016.69|6017.39|6016.69|6017.39|6016.69|6017.02|6016.32|29
1737459330000|2025-01-21 11:35:30|6017.52|6016.82|6017.77|6017.07|6017.77|6017.07|6017.39|6016.69|22
1737459340000|2025-01-21 11:35:40|6018.02|6017.32|6018.27|6017.57|6018.27|6017.57|6018.02|6017.32|10
1737459350000|2025-01-21 11:35:50|||||||||23
1737459360000|2025-01-21 11:36:00|6018.14|6017.44|6019.02|6018.32|6019.02|6018.32|6018.14|6017.44|85
1737459370000|2025-01-21 11:36:10|6019.14|6018.44|6019.27|6018.57|6019.27|6018.57|6019.14|6018.44|36
1737459380000|2025-01-21 11:36:20|6019.14|6018.44|6019.14|6018.44|6019.52|6018.82|6019.14|6018.44|42
1737459390000|2025-01-21 11:36:30|6019.02|6018.32|6019.52|6018.82|6019.64|6018.94|6019.02|6018.32|55
1737459400000|2025-01-21 11:36:40|6019.64|6018.94|6020.52|6019.82|6020.52|6019.82|6019.52|6018.82|194
1737459410000|2025-01-21 11:36:50|6020.39|6019.69|6020.27|6019.57|6020.52|6019.82|6020.27|6019.57|44
1737459420000|2025-01-21 11:37:00|6020.39|6019.69|6020.39|6019.69|6020.52|6019.82|6020.27|6019.57|36
1737459430000|2025-01-21 11:37:10|6020.27|6019.57|6019.77|6019.07|6020.27|6019.57|6019.77|6019.07|24
1737459440000|2025-01-21 11:37:20|6019.89|6019.19|6020.02|6019.32|6020.14|6019.44|6019.89|6019.19|13
1737459450000|2025-01-21 11:37:30|6020.14|6019.44|6020.27|6019.57|6020.27|6019.57|6020.14|6019.44|3
1737459460000|2025-01-21 11:37:40|6020.14|6019.44|6020.14|6019.44|6020.39|6019.69|6020.14|6019.44|21
1737459470000|2025-01-21 11:37:50|6020.02|6019.32|6019.64|6018.94|6020.02|6019.32|6019.52|6018.82|51
1737459480000|2025-01-21 11:38:00|6019.77|6019.07|6019.89|6019.19|6020.02|6019.32|6019.77|6019.07|12
1737459490000|2025-01-21 11:38:10|6019.77|6019.07|6020.27|6019.57|6020.27|6019.57|6019.77|6019.07|25
1737459500000|2025-01-21 11:38:20|6020.14|6019.44|6019.77|6019.07|6020.14|6019.44|6019.52|6018.82|29
1737459510000|2025-01-21 11:38:30|6019.64|6018.94|6019.77|6019.07|6019.77|6019.07|6019.52|6018.82|3
1737459520000|2025-01-21 11:38:40|6020.02|6019.32|6020.27|6019.57|6020.27|6019.57|6020.02|6019.32|17
1737459530000|2025-01-21 11:38:50|6020.39|6019.69|6020.27|6019.57|6020.52|6019.82|6020.27|6019.57|16
1737459540000|2025-01-21 11:39:00|6020.39|6019.69|6020.27|6019.57|6020.39|6019.69|6020.27|6019.57|16
1737459550000|2025-01-21 11:39:10|6020.39|6019.69|6020.27|6019.57|6020.52|6019.82|6020.27|6019.57|4
1737459560000|2025-01-21 11:39:20|6020.39|6019.69|6020.52|6019.82|6020.52|6019.82|6020.39|6019.69|9
1737459580000|2025-01-21 11:39:40|6020.39|6019.69|6019.77|6019.07|6020.52|6019.82|6019.77|6019.07|55
1737459590000|2025-01-21 11:39:50|6020.02|6019.32|6020.02|6019.32|6020.02|6019.32|6019.77|6019.07|30
1737459600000|2025-01-21 11:40:00|6020.14|6019.44|6020.52|6019.82|6020.52|6019.82|6020.02|6019.32|41
1737459610000|2025-01-21 11:40:10|6020.27|6019.57|6020.14|6019.44|6020.27|6019.57|6020.14|6019.44|27
1737459620000|2025-01-21 11:40:20|6020.27|6019.57|6020.27|6019.57|6020.52|6019.82|6020.02|6019.32|34
1737459630000|2025-01-21 11:40:30|6020.14|6019.44|6020.02|6019.32|6020.14|6019.44|6020.02|6019.32|16
1737459640000|2025-01-21 11:40:40|6020.14|6019.44|6020.27|6019.57|6020.27|6019.57|6020.02|6019.32|40
1737459650000|2025-01-21 11:40:50|6020.52|6019.82|6020.27|6019.57|6020.52|6019.82|6020.27|6019.57|19
1737459660000|2025-01-21 11:41:00|6020.52|6019.82|6020.52|6019.82|6020.52|6019.82|6020.27|6019.57|15
1737459670000|2025-01-21 11:41:10|6020.39|6019.69|6020.52|6019.82|6020.52|6019.82|6020.27|6019.57|28
1737459680000|2025-01-21 11:41:20|6021.02|6020.32|6020.02|6019.32|6021.02|6020.32|6020.02|6019.32|89
1737459690000|2025-01-21 11:41:30|6020.14|6019.44|6020.02|6019.32|6020.27|6019.57|6020.02|6019.32|13
1737459700000|2025-01-21 11:41:40|6020.14|6019.44|6020.14|6019.44|6020.27|6019.57|6020.02|6019.32|12
1737459710000|2025-01-21 11:41:50|6020.27|6019.57|6020.52|6019.82|6020.77|6020.07|6020.27|6019.57|30
1737459720000|2025-01-21 11:42:00|6020.64|6019.94|6020.77|6020.07|6020.77|6020.07|6020.64|6019.94|8
1737459730000|2025-01-21 11:42:10|||||||||3
1737459740000|2025-01-21 11:42:20|6021.02|6020.32|6020.89|6020.19|6021.02|6020.32|6020.77|6020.07|14
1737459750000|2025-01-21 11:42:30|6021.02|6020.32|6021.02|6020.32|6021.02|6020.32|6021.02|6020.32|3
1737459760000|2025-01-21 11:42:40|6020.77|6020.07|6020.77|6020.07|6020.89|6020.19|6020.77|6020.07|19
1737459770000|2025-01-21 11:42:50|6021.02|6020.32|6021.02|6020.32|6021.02|6020.32|6020.77|6020.07|16
1737459780000|2025-01-21 11:43:00|6021.27|6020.57|6021.27|6020.57|6021.27|6020.57|6021.02|6020.32|29
1737459790000|2025-01-21 11:43:10|6021.02|6020.32|6021.02|6020.32|6021.14|6020.44|6021.02|6020.32|16
1737459800000|2025-01-21 11:43:20|6020.77|6020.07|6020.77|6020.07|6020.77|6020.07|6020.77|6020.07|6
1737459810000|2025-01-21 11:43:30|6021.02|6020.32|6021.02|6020.32|6021.02|6020.32|6021.02|6020.32|7
1737459820000|2025-01-21 11:43:40|6020.89|6020.19|6020.77|6020.07|6020.89|6020.19|6020.77|6020.07|19
1737459830000|2025-01-21 11:43:50|6020.89|6020.19|6020.89|6020.19|6020.89|6020.19|6020.77|6020.07|15
1737459840000|2025-01-21 11:44:00|6020.77|6020.07|6020.02|6019.32|6020.77|6020.07|6020.02|6019.32|57
1737459850000|2025-01-21 11:44:10|6019.77|6019.07|6020.02|6019.32|6020.02|6019.32|6019.77|6019.07|51
1737459860000|2025-01-21 11:44:20|6019.89|6019.19|6020.02|6019.32|6020.02|6019.32|6019.89|6019.19|25
1737459870000|2025-01-21 11:44:30|6019.89|6019.19|6019.64|6018.94|6019.89|6019.19|6019.52|6018.82|12
1737459880000|2025-01-21 11:44:40|6019.77|6019.07|6019.52|6018.82|6020.27|6019.57|6019.52|6018.82|156
1737459890000|2025-01-21 11:44:50|6019.64|6018.94|6020.02|6019.32|6020.02|6019.32|6019.52|6018.82|15
1737459900000|2025-01-21 11:45:00|6020.27|6019.57|6020.02|6019.32|6020.27|6019.57|6019.89|6019.19|17
1737459910000|2025-01-21 11:45:10|6019.89|6019.19|6019.52|6018.82|6019.89|6019.19|6019.52|6018.82|17
1737459920000|2025-01-21 11:45:20|6019.64|6018.94|6019.27|6018.57|6019.77|6019.07|6019.27|6018.57|28
1737459930000|2025-01-21 11:45:30|6019.02|6018.32|6019.27|6018.57|6019.27|6018.57|6019.02|6018.32|46
1737459940000|2025-01-21 11:45:40|6019.14|6018.44|6019.14|6018.44|6019.14|6018.44|6019.14|6018.44|8
1737459950000|2025-01-21 11:45:50|6019.02|6018.32|6018.77|6018.07|6019.02|6018.32|6018.77|6018.07|3
1737459960000|2025-01-21 11:46:00|6018.64|6017.94|6018.77|6018.07|6018.77|6018.07|6018.52|6017.82|16
1737459970000|2025-01-21 11:46:10|6018.64|6017.94|6018.52|6017.82|6018.77|6018.07|6018.52|6017.82|17
1737459980000|2025-01-21 11:46:20|6018.27|6017.57|6018.02|6017.32|6018.27|6017.57|6017.52|6016.82|76
1737459990000|2025-01-21 11:46:30|6018.52|6017.82|6018.52|6017.82|6018.52|6017.82|6018.52|6017.82|29
1737460000000|2025-01-21 11:46:40|6018.39|6017.69|6018.52|6017.82|6018.52|6017.82|6018.39|6017.69|42
1737460010000|2025-01-21 11:46:50|6018.77|6018.07|6018.52|6017.82|6018.77|6018.07|6018.52|6017.82|31
1737460020000|2025-01-21 11:47:00|6018.39|6017.69|6018.77|6018.07|6018.77|6018.07|6018.39|6017.69|13
1737460030000|2025-01-21 11:47:10|6018.89|6018.19|6019.02|6018.32|6019.02|6018.32|6018.77|6018.07|30
1737460040000|2025-01-21 11:47:20|6019.14|6018.44|6019.27|6018.57|6019.27|6018.57|6019.02|6018.32|40
1737460050000|2025-01-21 11:47:30|||||||||1
1737460060000|2025-01-21 11:47:40|6019.14|6018.44|6019.14|6018.44|6019.27|6018.57|6019.02|6018.32|5
1737460070000|2025-01-21 11:47:50|6019.27|6018.57|6019.27|6018.57|6019.27|6018.57|6019.27|6018.57|0
1737460080000|2025-01-21 11:48:00|6019.52|6018.82|6019.52|6018.82|6019.77|6019.07|6019.27|6018.57|51
1737460090000|2025-01-21 11:48:10|6019.39|6018.69|6019.64|6018.94|6019.77|6019.07|6019.27|6018.57|8
1737460100000|2025-01-21 11:48:20|6019.77|6019.07|6019.77|6019.07|6019.77|6019.07|6019.77|6019.07|2
1737460110000|2025-01-21 11:48:30|||||||||6
1737460120000|2025-01-21 11:48:40|6019.89|6019.19|6019.77|6019.07|6019.89|6019.19|6019.77|6019.07|24
1737460130000|2025-01-21 11:48:50|6019.64|6018.94|6019.52|6018.82|6019.64|6018.94|6019.52|6018.82|10
1737460140000|2025-01-21 11:49:00|6019.89|6019.19|6019.77|6019.07|6019.89|6019.19|6019.64|6018.94|29
1737460150000|2025-01-21 11:49:10|6019.89|6019.19|6019.77|6019.07|6020.02|6019.32|6019.52|6018.82|34
1737460160000|2025-01-21 11:49:20|6019.64|6018.94|6019.27|6018.57|6019.64|6018.94|6019.27|6018.57|23
1737460170000|2025-01-21 11:49:30|6019.14|6018.44|6019.14|6018.44|6019.27|6018.57|6019.14|6018.44|12
1737460180000|2025-01-21 11:49:40|6019.27|6018.57|6019.27|6018.57|6019.27|6018.57|6019.02|6018.32|23
1737460190000|2025-01-21 11:49:50|6019.39|6018.69|6019.27|6018.57|6019.39|6018.69|6019.27|6018.57|8
1737460200000|2025-01-21 11:50:00|6019.14|6018.44|6019.27|6018.57|6019.27|6018.57|6019.14|6018.44|13
1737460210000|2025-01-21 11:50:10|6019.52|6018.82|6019.52|6018.82|6019.52|6018.82|6019.27|6018.57|22
1737460220000|2025-01-21 11:50:20|6019.39|6018.69|6019.27|6018.57|6019.39|6018.69|6019.27|6018.57|10
1737460230000|2025-01-21 11:50:30|6019.39|6018.69|6019.39|6018.69|6019.52|6018.82|6019.27|6018.57|20
1737460240000|2025-01-21 11:50:40|6019.52|6018.82|6019.02|6018.32|6019.52|6018.82|6019.02|6018.32|13
1737460250000|2025-01-21 11:50:50|6019.14|6018.44|6019.02|6018.32|6019.14|6018.44|6019.02|6018.32|4
1737460260000|2025-01-21 11:51:00|6019.14|6018.44|6019.02|6018.32|6019.14|6018.44|6019.02|6018.32|13
1737460270000|2025-01-21 11:51:10|6019.14|6018.44|6019.14|6018.44|6019.14|6018.44|6019.02|6018.32|13
1737460280000|2025-01-21 11:51:20|6019.02|6018.32|6018.77|6018.07|6019.14|6018.44|6018.77|6018.07|26
1737460290000|2025-01-21 11:51:30|6018.64|6017.94|6018.52|6017.82|6018.64|6017.94|6018.52|6017.82|32
1737460300000|2025-01-21 11:51:40|6018.89|6018.19|6018.77|6018.07|6018.89|6018.19|6018.52|6017.82|18
1737460310000|2025-01-21 11:51:50|6019.14|6018.44|6019.02|6018.32|6019.27|6018.57|6019.02|6018.32|15
1737460320000|2025-01-21 11:52:00|6019.14|6018.44|6019.27|6018.57|6019.27|6018.57|6019.14|6018.44|5
1737460330000|2025-01-21 11:52:10|6019.39|6018.69|6019.02|6018.32|6019.52|6018.82|6019.02|6018.32|28
1737460350000|2025-01-21 11:52:30|6019.14|6018.44|6019.27|6018.57|6019.27|6018.57|6019.14|6018.44|15
1737460360000|2025-01-21 11:52:40|6019.39|6018.69|6019.27|6018.57|6019.52|6018.82|6019.27|6018.57|22
1737460370000|2025-01-21 11:52:50|6019.39|6018.69|6019.14|6018.44|6019.52|6018.82|6019.14|6018.44|16
1737460380000|2025-01-21 11:53:00|6019.27|6018.57|6019.27|6018.57|6019.27|6018.57|6019.27|6018.57|1
1737460390000|2025-01-21 11:53:10|6019.39|6018.69|6019.52|6018.82|6019.52|6018.82|6019.39|6018.69|16
1737460400000|2025-01-21 11:53:20|6019.77|6019.07|6019.64|6018.94|6020.02|6019.32|6019.52|6018.82|84
1737460410000|2025-01-21 11:53:30|6019.52|6018.82|6019.02|6018.32|6019.52|6018.82|6019.02|6018.32|17
1737460420000|2025-01-21 11:53:40|6019.27|6018.57|6019.27|6018.57|6019.27|6018.57|6019.27|6018.57|13
1737460430000|2025-01-21 11:53:50|6019.39|6018.69|6019.14|6018.44|6019.39|6018.69|6019.02|6018.32|8
1737460440000|2025-01-21 11:54:00|6019.27|6018.57|6018.77|6018.07|6019.27|6018.57|6018.77|6018.07|23
1737460470000|2025-01-21 11:54:30|6018.64|6017.94|6018.77|6018.07|6018.77|6018.07|6018.52|6017.82|13
1737460480000|2025-01-21 11:54:40|6018.64|6017.94|6018.77|6018.07|6018.77|6018.07|6018.52|6017.82|5
1737460490000|2025-01-21 11:54:50|6018.52|6017.82|6018.52|6017.82|6018.52|6017.82|6018.52|6017.82|7
1737460500000|2025-01-21 11:55:00|6018.64|6017.94|6018.77|6018.07|6018.89|6018.19|6018.64|6017.94|22
1737460510000|2025-01-21 11:55:10|||||||||5
1737460520000|2025-01-21 11:55:20|6018.89|6018.19|6019.02|6018.32|6019.02|6018.32|6018.89|6018.19|13
1737460530000|2025-01-21 11:55:30|6018.89|6018.19|6017.77|6017.07|6018.89|6018.19|6017.27|6016.57|86
1737460540000|2025-01-21 11:55:40|6017.52|6016.82|6017.27|6016.57|6017.52|6016.82|6017.27|6016.57|18
1737460550000|2025-01-21 11:55:50|6017.39|6016.69|6017.27|6016.57|6017.39|6016.69|6017.14|6016.44|31
1737460560000|2025-01-21 11:56:00|6017.02|6016.32|6017.02|6016.32|6017.02|6016.32|6016.52|6015.82|95
1737460570000|2025-01-21 11:56:10|6016.89|6016.19|6016.02|6015.32|6017.02|6016.32|6016.02|6015.32|133
1737460580000|2025-01-21 11:56:20|6015.89|6015.19|6015.77|6015.07|6016.02|6015.32|6015.52|6014.82|104
1737460590000|2025-01-21 11:56:30|6015.52|6014.82|6015.52|6014.82|6015.52|6014.82|6015.52|6014.82|25
1737460600000|2025-01-21 11:56:40|6015.64|6014.94|6015.52|6014.82|6015.77|6015.07|6015.52|6014.82|23
1737460610000|2025-01-21 11:56:50|6015.64|6014.94|6015.52|6014.82|6016.27|6015.57|6015.52|6014.82|72
1737460620000|2025-01-21 11:57:00|6015.64|6014.94|6015.52|6014.82|6016.02|6015.32|6015.52|6014.82|25
1737460630000|2025-01-21 11:57:10|6015.77|6015.07|6015.77|6015.07|6015.77|6015.07|6015.64|6014.94|15
1737460650000|2025-01-21 11:57:30|6016.27|6015.57|6016.02|6015.32|6016.27|6015.57|6016.02|6015.32|87
1737460660000|2025-01-21 11:57:40|6015.77|6015.07|6016.02|6015.32|6016.02|6015.32|6015.77|6015.07|15
1737460670000|2025-01-21 11:57:50|6015.89|6015.19|6016.02|6015.32|6016.14|6015.44|6015.77|6015.07|28
1737460680000|2025-01-21 11:58:00|6016.14|6015.44|6016.02|6015.32|6016.27|6015.57|6015.77|6015.07|37
1737460690000|2025-01-21 11:58:10|6015.89|6015.19|6016.27|6015.57|6016.27|6015.57|6015.89|6015.19|40
1737460700000|2025-01-21 11:58:20|6016.02|6015.32|6016.02|6015.32|6016.02|6015.32|6016.02|6015.32|7
1737460720000|2025-01-21 11:58:40|6016.14|6015.44|6016.27|6015.57|6016.39|6015.69|6016.02|6015.32|28
1737460730000|2025-01-21 11:58:50|6016.39|6015.69|6016.27|6015.57|6016.52|6015.82|6016.27|6015.57|7
1737460740000|2025-01-21 11:59:00|6016.39|6015.69|6016.52|6015.82|6016.77|6016.07|6016.27|6015.57|12
1737460750000|2025-01-21 11:59:10|6016.27|6015.57|6016.27|6015.57|6016.27|6015.57|6016.02|6015.32|21
1737460760000|2025-01-21 11:59:20|6016.14|6015.44|6016.39|6015.69|6016.52|6015.82|6015.77|6015.07|101
1737460770000|2025-01-21 11:59:30|6016.27|6015.57|6016.27|6015.57|6016.52|6015.82|6016.27|6015.57|12
1737460780000|2025-01-21 11:59:40|6015.77|6015.07|6015.77|6015.07|6016.02|6015.32|6015.77|6015.07|23
1737460790000|2025-01-21 11:59:50|6015.64|6014.94|6016.52|6015.82|6016.52|6015.82|6015.64|6014.94|76
1737460800000|2025-01-21 12:00:00|6016.14|6015.44|6014.52|6013.82|6016.52|6015.82|6014.27|6013.57|246
1737460810000|2025-01-21 12:00:10|6014.77|6014.07|6014.27|6013.57|6014.77|6014.07|6014.27|6013.57|45
1737460820000|2025-01-21 12:00:20|6014.02|6013.32|6013.39|6012.69|6014.02|6013.32|6013.27|6012.57|84
1737460830000|2025-01-21 12:00:30|6013.52|6012.82|6013.02|6012.32|6013.77|6013.07|6013.02|6012.32|73
1737460840000|2025-01-21 12:00:40|6013.14|6012.44|6012.89|6012.19|6013.27|6012.57|6012.77|6012.07|104
1737460850000|2025-01-21 12:00:50|6012.77|6012.07|6012.27|6011.57|6012.77|6012.07|6012.27|6011.57|54
1737460860000|2025-01-21 12:01:00|6012.52|6011.82|6012.27|6011.57|6012.52|6011.82|6011.77|6011.07|139
1737460870000|2025-01-21 12:01:10|6012.14|6011.44|6012.77|6012.07|6012.77|6012.07|6012.14|6011.44|200
1737460880000|2025-01-21 12:01:20|6012.52|6011.82|6012.52|6011.82|6013.02|6012.32|6012.52|6011.82|49
1737460890000|2025-01-21 12:01:30|6012.27|6011.57|6012.27|6011.57|6012.39|6011.69|6011.77|6011.07|137
1737460900000|2025-01-21 12:01:40|6012.14|6011.44|6012.02|6011.32|6012.27|6011.57|6011.52|6010.82|47
1737460910000|2025-01-21 12:01:50|6011.89|6011.19|6011.52|6010.82|6012.02|6011.32|6011.39|6010.69|85
1737460920000|2025-01-21 12:02:00|6011.27|6010.57|6012.02|6011.32|6012.02|6011.32|6011.27|6010.57|94
1737460930000|2025-01-21 12:02:10|6011.77|6011.07|6012.14|6011.44|6012.27|6011.57|6011.77|6011.07|107
1737460940000|2025-01-21 12:02:20|6012.02|6011.32|6011.77|6011.07|6012.14|6011.44|6011.77|6011.07|94
1737460950000|2025-01-21 12:02:30|6011.89|6011.19|6011.77|6011.07|6012.02|6011.32|6011.77|6011.07|43
1737460960000|2025-01-21 12:02:40|6011.89|6011.19|6011.77|6011.07|6012.02|6011.32|6011.77|6011.07|13
1737460970000|2025-01-21 12:02:50|6011.89|6011.19|6013.02|6012.32|6013.02|6012.32|6011.89|6011.19|84
1737460980000|2025-01-21 12:03:00|6012.27|6011.57|6012.02|6011.32|6012.27|6011.57|6012.02|6011.32|109
1737460990000|2025-01-21 12:03:10|6011.77|6011.07|6011.27|6010.57|6012.02|6011.32|6011.27|6010.57|181
1737461000000|2025-01-21 12:03:20|6011.02|6010.32|6010.77|6010.07|6011.02|6010.32|6010.27|6009.57|109
1737461010000|2025-01-21 12:03:30|6010.89|6010.19|6011.14|6010.44|6011.27|6010.57|6010.64|6009.94|28
1737461020000|2025-01-21 12:03:40|6011.27|6010.57|6011.27|6010.57|6011.52|6010.82|6011.14|6010.44|209
1737461030000|2025-01-21 12:03:50|6011.39|6010.69|6011.89|6011.19|6012.02|6011.32|6011.39|6010.69|34
1737461040000|2025-01-21 12:04:00|6011.77|6011.07|6011.77|6011.07|6011.77|6011.07|6011.52|6010.82|36
1737461050000|2025-01-21 12:04:10|6011.89|6011.19|6012.52|6011.82|6012.52|6011.82|6011.77|6011.07|54
1737461060000|2025-01-21 12:04:20|6012.27|6011.57|6011.77|6011.07|6012.27|6011.57|6011.52|6010.82|40
1737461070000|2025-01-21 12:04:30|6011.27|6010.57|6011.89|6011.19|6011.89|6011.19|6011.27|6010.57|39
1737461080000|2025-01-21 12:04:40|6012.02|6011.32|6012.77|6012.07|6013.02|6012.32|6012.02|6011.32|91
1737461090000|2025-01-21 12:04:50|6012.52|6011.82|6012.52|6011.82|6012.77|6012.07|6012.52|6011.82|20
1737461100000|2025-01-21 12:05:00|6012.27|6011.57|6012.64|6011.94|6012.77|6012.07|6012.02|6011.32|49
1737461110000|2025-01-21 12:05:10|6012.77|6012.07|6012.52|6011.82|6013.02|6012.32|6012.52|6011.82|180
1737461120000|2025-01-21 12:05:20|6012.77|6012.07|6013.77|6013.07|6013.77|6013.07|6012.77|6012.07|87
1737461130000|2025-01-21 12:05:30|6013.89|6013.19|6014.14|6013.44|6014.27|6013.57|6013.77|6013.07|88
1737461140000|2025-01-21 12:05:40|6014.27|6013.57|6014.52|6013.82|6014.77|6014.07|6014.02|6013.32|57
1737461150000|2025-01-21 12:05:50|6014.64|6013.94|6014.77|6014.07|6014.77|6014.07|6014.27|6013.57|59
1737461160000|2025-01-21 12:06:00|6014.89|6014.19|6014.77|6014.07|6015.27|6014.57|6014.77|6014.07|57
1737461170000|2025-01-21 12:06:10|6014.89|6014.19|6015.02|6014.32|6015.14|6014.44|6014.77|6014.07|15
1737461180000|2025-01-21 12:06:20|6015.14|6014.44|6015.02|6014.32|6015.27|6014.57|6015.02|6014.32|15
1737461190000|2025-01-21 12:06:30|6015.14|6014.44|6015.02|6014.32|6015.64|6014.94|6015.02|6014.32|69
1737461200000|2025-01-21 12:06:40|6014.77|6014.07|6014.77|6014.07|6015.27|6014.57|6014.77|6014.07|38
1737461210000|2025-01-21 12:06:50|6014.89|6014.19|6015.52|6014.82|6015.52|6014.82|6014.77|6014.07|31
1737461220000|2025-01-21 12:07:00|6015.77|6015.07|6015.27|6014.57|6015.77|6015.07|6015.27|6014.57|53
1737461230000|2025-01-21 12:07:10|6015.39|6014.69|6016.27|6015.57|6016.27|6015.57|6015.39|6014.69|62
1737461240000|2025-01-21 12:07:20|6016.02|6015.32|6015.27|6014.57|6016.27|6015.57|6015.27|6014.57|65
1737461250000|2025-01-21 12:07:30|6015.39|6014.69|6016.02|6015.32|6016.02|6015.32|6015.27|6014.57|43
1737461260000|2025-01-21 12:07:40|6016.14|6015.44|6016.02|6015.32|6016.27|6015.57|6016.02|6015.32|16
1737461270000|2025-01-21 12:07:50|6016.14|6015.44|6016.02|6015.32|6016.27|6015.57|6016.02|6015.32|6
1737461280000|2025-01-21 12:08:00|6015.89|6015.19|6016.02|6015.32|6016.14|6015.44|6015.77|6015.07|32
1737461290000|2025-01-21 12:08:10|6016.14|6015.44|6016.27|6015.57|6016.52|6015.82|6016.14|6015.44|28
1737461300000|2025-01-21 12:08:20|6016.39|6015.69|6016.02|6015.32|6016.52|6015.82|6016.02|6015.32|16
1737461310000|2025-01-21 12:08:30|6015.89|6015.19|6016.27|6015.57|6016.39|6015.69|6015.77|6015.07|38
1737461320000|2025-01-21 12:08:40|||||||||2
1737461330000|2025-01-21 12:08:50|6016.64|6015.94|6017.02|6016.32|6017.27|6016.57|6016.64|6015.94|103
1737461340000|2025-01-21 12:09:00|6016.89|6016.19|6017.27|6016.57|6017.27|6016.57|6016.89|6016.19|24
1737461350000|2025-01-21 12:09:10|6017.52|6016.82|6017.77|6017.07|6017.77|6017.07|6017.52|6016.82|30
1737461360000|2025-01-21 12:09:20|6018.02|6017.32|6018.02|6017.32|6018.27|6017.57|6017.89|6017.19|60
1737461370000|2025-01-21 12:09:30|6018.14|6017.44|6018.27|6017.57|6018.27|6017.57|6017.77|6017.07|33
1737461380000|2025-01-21 12:09:40|6018.02|6017.32|6017.77|6017.07|6018.02|6017.32|6017.52|6016.82|31
1737461390000|2025-01-21 12:09:50|6017.52|6016.82|6018.02|6017.32|6018.02|6017.32|6017.52|6016.82|49
1737461400000|2025-01-21 12:10:00|6017.77|6017.07|6018.02|6017.32|6018.02|6017.32|6017.77|6017.07|24
1737461410000|2025-01-21 12:10:10|6017.77|6017.07|6016.77|6016.07|6018.02|6017.32|6016.77|6016.07|79
1737461420000|2025-01-21 12:10:20|6016.52|6015.82|6016.39|6015.69|6016.64|6015.94|6016.14|6015.44|55
1737461430000|2025-01-21 12:10:30|6016.02|6015.32|6015.27|6014.57|6016.02|6015.32|6015.27|6014.57|81
1737461440000|2025-01-21 12:10:40|6015.39|6014.69|6015.27|6014.57|6015.52|6014.82|6015.02|6014.32|69
1737461450000|2025-01-21 12:10:50|6015.14|6014.44|6015.02|6014.32|6015.52|6014.82|6014.77|6014.07|31
1737461460000|2025-01-21 12:11:00|6015.14|6014.44|6015.52|6014.82|6015.52|6014.82|6015.02|6014.32|18
1737461470000|2025-01-21 12:11:10|6015.27|6014.57|6015.27|6014.57|6015.27|6014.57|6015.14|6014.44|21
1737461480000|2025-01-21 12:11:20|6015.14|6014.44|6015.27|6014.57|6015.27|6014.57|6015.02|6014.32|12
1737461490000|2025-01-21 12:11:30|6015.52|6014.82|6015.64|6014.94|6016.02|6015.32|6015.52|6014.82|89
1737461500000|2025-01-21 12:11:40|6015.77|6015.07|6015.77|6015.07|6015.77|6015.07|6015.52|6014.82|23
1737461510000|2025-01-21 12:11:50|6015.64|6014.94|6015.77|6015.07|6015.77|6015.07|6015.52|6014.82|20
1737461520000|2025-01-21 12:12:00|6015.64|6014.94|6015.77|6015.07|6016.02|6015.32|6015.14|6014.44|76
1737461530000|2025-01-21 12:12:10|6016.02|6015.32|6016.02|6015.32|6016.14|6015.44|6016.02|6015.32|24
1737461540000|2025-01-21 12:12:20|6016.14|6015.44|6016.27|6015.57|6016.52|6015.82|6016.02|6015.32|27
1737461550000|2025-01-21 12:12:30|6016.14|6015.44|6016.27|6015.57|6016.27|6015.57|6016.02|6015.32|1
1737461560000|2025-01-21 12:12:40|6016.14|6015.44|6015.89|6015.19|6016.27|6015.57|6015.77|6015.07|8
1737461570000|2025-01-21 12:12:50|6015.77|6015.07|6015.77|6015.07|6016.02|6015.32|6015.77|6015.07|16
1737461580000|2025-01-21 12:13:00|6016.02|6015.32|6016.02|6015.32|6016.02|6015.32|6016.02|6015.32|42
1737461590000|2025-01-21 12:13:10|6016.27|6015.57|6016.39|6015.69|6016.39|6015.69|6016.27|6015.57|19
1737461600000|2025-01-21 12:13:20|6016.52|6015.82|6016.64|6015.94|6016.77|6016.07|6016.27|6015.57|64
1737461610000|2025-01-21 12:13:30|6016.77|6016.07|6016.77|6016.07|6017.02|6016.32|6016.52|6015.82|80
1737461620000|2025-01-21 12:13:40|6016.89|6016.19|6017.27|6016.57|6017.27|6016.57|6016.77|6016.07|67
1737461630000|2025-01-21 12:13:50|6017.14|6016.44|6016.77|6016.07|6017.14|6016.44|6016.77|6016.07|22
1737461640000|2025-01-21 12:14:00|6016.89|6016.19|6017.02|6016.32|6017.02|6016.32|6016.77|6016.07|29
1737461650000|2025-01-21 12:14:10|6016.77|6016.07|6016.77|6016.07|6016.89|6016.19|6016.77|6016.07|15
1737461660000|2025-01-21 12:14:20|6016.39|6015.69|6016.52|6015.82|6016.52|6015.82|6016.39|6015.69|25
1737461670000|2025-01-21 12:14:30|6016.39|6015.69|6016.02|6015.32|6016.52|6015.82|6016.02|6015.32|34
1737461680000|2025-01-21 12:14:40|6015.77|6015.07|6016.02|6015.32|6016.27|6015.57|6015.77|6015.07|42
1737461690000|2025-01-21 12:14:50|6016.14|6015.44|6016.77|6016.07|6016.77|6016.07|6016.14|6015.44|12
1737461700000|2025-01-21 12:15:00|6017.02|6016.32|6017.27|6016.57|6017.27|6016.57|6016.89|6016.19|32
1737461710000|2025-01-21 12:15:10|6017.39|6016.69|6017.77|6017.07|6017.77|6017.07|6017.27|6016.57|49
1737461720000|2025-01-21 12:15:20|6017.64|6016.94|6017.77|6017.07|6018.02|6017.32|6017.52|6016.82|44
1737461730000|2025-01-21 12:15:30|6017.89|6017.19|6018.02|6017.32|6018.02|6017.32|6017.89|6017.19|15
1737461740000|2025-01-21 12:15:40|||||||||8
1737461750000|2025-01-21 12:15:50|6018.14|6017.44|6018.02|6017.32|6018.14|6017.44|6017.77|6017.07|50
1737461760000|2025-01-21 12:16:00|6018.14|6017.44|6019.27|6018.57|6019.27|6018.57|6018.14|6017.44|144
1737461770000|2025-01-21 12:16:10|6019.39|6018.69|6019.89|6019.19|6019.89|6019.19|6019.27|6018.57|155
1737461780000|2025-01-21 12:16:20|6019.77|6019.07|6020.52|6019.82|6020.52|6019.82|6019.77|6019.07|60
1737461790000|2025-01-21 12:16:30|6020.39|6019.69|6019.52|6018.82|6020.52|6019.82|6019.02|6018.32|159
1737461800000|2025-01-21 12:16:40|6019.64|6018.94|6019.52|6018.82|6019.77|6019.07|6019.52|6018.82|24
1737461810000|2025-01-21 12:16:50|6019.64|6018.94|6019.52|6018.82|6019.77|6019.07|6019.52|6018.82|39
1737461820000|2025-01-21 12:17:00|6019.64|6018.94|6019.27|6018.57|6019.64|6018.94|6019.27|6018.57|41
1737461830000|2025-01-21 12:17:10|6019.39|6018.69|6018.52|6017.82|6019.39|6018.69|6018.52|6017.82|94
1737461840000|2025-01-21 12:17:20|6018.64|6017.94|6018.77|6018.07|6018.77|6018.07|6018.52|6017.82|28
1737461850000|2025-01-21 12:17:30|6018.64|6017.94|6018.52|6017.82|6018.64|6017.94|6018.52|6017.82|20
1737461860000|2025-01-21 12:17:40|6018.39|6017.69|6018.27|6017.57|6018.52|6017.82|6018.27|6017.57|60
1737461870000|2025-01-21 12:17:50|6018.14|6017.44|6018.02|6017.32|6018.14|6017.44|6017.89|6017.19|40
1737461880000|2025-01-21 12:18:00|6017.89|6017.19|6018.52|6017.82|6018.52|6017.82|6017.89|6017.19|18
1737461890000|2025-01-21 12:18:10|6018.64|6017.94|6019.02|6018.32|6019.02|6018.32|6018.52|6017.82|41
1737461900000|2025-01-21 12:18:20|6018.89|6018.19|6019.27|6018.57|6019.27|6018.57|6018.77|6018.07|30
1737461910000|2025-01-21 12:18:30|6019.14|6018.44|6019.27|6018.57|6019.27|6018.57|6019.14|6018.44|15
1737461920000|2025-01-21 12:18:40|6019.14|6018.44|6018.77|6018.07|6019.14|6018.44|6018.77|6018.07|34
1737461930000|2025-01-21 12:18:50|6018.89|6018.19|6019.14|6018.44|6019.27|6018.57|6018.89|6018.19|19
1737461940000|2025-01-21 12:19:00|6019.27|6018.57|6018.77|6018.07|6019.27|6018.57|6018.77|6018.07|33
1737461950000|2025-01-21 12:19:10|6019.02|6018.32|6019.27|6018.57|6019.27|6018.57|6019.02|6018.32|28
1737461960000|2025-01-21 12:19:20|6019.14|6018.44|6019.14|6018.44|6019.27|6018.57|6019.02|6018.32|9
1737461970000|2025-01-21 12:19:30|6019.02|6018.32|6019.64|6018.94|6019.64|6018.94|6019.02|6018.32|61
1737461980000|2025-01-21 12:19:40|6019.52|6018.82|6019.52|6018.82|6019.77|6019.07|6019.39|6018.69|63
1737461990000|2025-01-21 12:19:50|6019.27|6018.57|6019.27|6018.57|6019.52|6018.82|6019.27|6018.57|13
1737462000000|2025-01-21 12:20:00|6019.52|6018.82|6020.02|6019.32|6020.02|6019.32|6019.27|6018.57|75
1737462010000|2025-01-21 12:20:10|6019.89|6019.19|6019.39|6018.69|6020.14|6019.44|6019.39|6018.69|54
1737462020000|2025-01-21 12:20:20|6019.52|6018.82|6019.39|6018.69|6019.77|6019.07|6019.27|6018.57|18
1737462030000|2025-01-21 12:20:30|6019.52|6018.82|6020.02|6019.32|6020.02|6019.32|6019.52|6018.82|34
1737462040000|2025-01-21 12:20:40|6019.77|6019.07|6019.77|6019.07|6019.89|6019.19|6019.77|6019.07|23
1737462050000|2025-01-21 12:20:50|6019.64|6018.94|6019.52|6018.82|6019.64|6018.94|6019.52|6018.82|16
1737462060000|2025-01-21 12:21:00|6019.64|6018.94|6020.02|6019.32|6020.02|6019.32|6019.64|6018.94|9
1737462070000|2025-01-21 12:21:10|6020.27|6019.57|6019.77|6019.07|6020.27|6019.57|6019.77|6019.07|39
1737462080000|2025-01-21 12:21:20|6019.89|6019.19|6020.27|6019.57|6020.27|6019.57|6019.89|6019.19|21
1737462090000|2025-01-21 12:21:30|6019.52|6018.82|6020.02|6019.32|6020.02|6019.32|6019.52|6018.82|75
1737462100000|2025-01-21 12:21:40|6019.89|6019.19|6020.02|6019.32|6020.14|6019.44|6019.89|6019.19|17
1737462110000|2025-01-21 12:21:50|6020.14|6019.44|6020.27|6019.57|6020.27|6019.57|6020.02|6019.32|22
1737462120000|2025-01-21 12:22:00|6020.02|6019.32|6019.77|6019.07|6020.52|6019.82|6019.77|6019.07|125
1737462130000|2025-01-21 12:22:10|6019.89|6019.19|6020.27|6019.57|6020.27|6019.57|6019.77|6019.07|7
1737462140000|2025-01-21 12:22:20|6020.14|6019.44|6020.27|6019.57|6020.27|6019.57|6020.14|6019.44|20
1737462150000|2025-01-21 12:22:30|6020.14|6019.44|6020.02|6019.32|6020.27|6019.57|6020.02|6019.32|17
1737462160000|2025-01-21 12:22:40|6020.14|6019.44|6020.27|6019.57|6020.27|6019.57|6020.14|6019.44|8
1737462170000|2025-01-21 12:22:50|||||||||18
1737462180000|2025-01-21 12:23:00|6020.02|6019.32|6020.27|6019.57|6020.27|6019.57|6020.02|6019.32|38
1737462190000|2025-01-21 12:23:10|6020.14|6019.44|6020.27|6019.57|6020.27|6019.57|6020.14|6019.44|16
1737462200000|2025-01-21 12:23:20|6020.14|6019.44|6020.27|6019.57|6020.27|6019.57|6020.02|6019.32|24
1737462210000|2025-01-21 12:23:30|6020.52|6019.82|6021.02|6020.32|6021.27|6020.57|6020.52|6019.82|69
1737462220000|2025-01-21 12:23:40|6021.27|6020.57|6020.77|6020.07|6021.27|6020.57|6020.64|6019.94|42
1737462230000|2025-01-21 12:23:50|6020.89|6020.19|6021.27|6020.57|6021.39|6020.69|6020.89|6020.19|87
1737462240000|2025-01-21 12:24:00|6021.14|6020.44|6021.27|6020.57|6021.27|6020.57|6021.02|6020.32|30
1737462250000|2025-01-21 12:24:10|6021.02|6020.32|6020.77|6020.07|6021.14|6020.44|6020.77|6020.07|36
1737462260000|2025-01-21 12:24:20|6021.02|6020.32|6021.02|6020.32|6021.02|6020.32|6021.02|6020.32|40
1737462270000|2025-01-21 12:24:30|6021.14|6020.44|6020.27|6019.57|6021.14|6020.44|6020.27|6019.57|78
1737462280000|2025-01-21 12:24:40|6020.39|6019.69|6021.02|6020.32|6021.02|6020.32|6020.39|6019.69|41
1737462290000|2025-01-21 12:24:50|6020.77|6020.07|6021.02|6020.32|6021.02|6020.32|6020.77|6020.07|10
1737462300000|2025-01-21 12:25:00|6020.77|6020.07|6020.52|6019.82|6020.77|6020.07|6020.27|6019.57|67
1737462310000|2025-01-21 12:25:10|6020.77|6020.07|6020.89|6020.19|6021.02|6020.32|6020.77|6020.07|40
1737462320000|2025-01-21 12:25:20|6020.77|6020.07|6021.52|6020.82|6021.52|6020.82|6020.77|6020.07|94
1737462330000|2025-01-21 12:25:30|6021.27|6020.57|6021.27|6020.57|6021.27|6020.57|6021.02|6020.32|20
1737462340000|2025-01-21 12:25:40|6021.02|6020.32|6021.27|6020.57|6021.27|6020.57|6021.02|6020.32|25
1737462350000|2025-01-21 12:25:50|6021.14|6020.44|6021.27|6020.57|6021.27|6020.57|6021.14|6020.44|15
1737462360000|2025-01-21 12:26:00|6021.39|6020.69|6021.39|6020.69|6021.52|6020.82|6021.02|6020.32|40
1737462370000|2025-01-21 12:26:10|6021.27|6020.57|6021.52|6020.82|6021.52|6020.82|6021.27|6020.57|20
1737462380000|2025-01-21 12:26:20|6021.27|6020.57|6020.77|6020.07|6021.27|6020.57|6020.77|6020.07|28
1737462390000|2025-01-21 12:26:30|6020.27|6019.57|6020.52|6019.82|6020.52|6019.82|6020.02|6019.32|46
1737462400000|2025-01-21 12:26:40|6020.64|6019.94|6020.77|6020.07|6020.77|6020.07|6020.64|6019.94|13
1737462410000|2025-01-21 12:26:50|6020.89|6020.19|6021.02|6020.32|6021.02|6020.32|6020.77|6020.07|19
1737462420000|2025-01-21 12:27:00|6021.14|6020.44|6021.02|6020.32|6021.14|6020.44|6020.77|6020.07|25
1737462430000|2025-01-21 12:27:10|6020.89|6020.19|6021.14|6020.44|6021.27|6020.57|6020.89|6020.19|34
1737462440000|2025-01-21 12:27:20|6021.02|6020.32|6020.77|6020.07|6021.02|6020.32|6020.77|6020.07|34
1737462450000|2025-01-21 12:27:30|||||||||2
1737462460000|2025-01-21 12:27:40|||||||||1
1737462470000|2025-01-21 12:27:50|6020.89|6020.19|6020.77|6020.07|6021.02|6020.32|6020.77|6020.07|35
1737462480000|2025-01-21 12:28:00|6020.89|6020.19|6021.27|6020.57|6021.27|6020.57|6020.89|6020.19|8
1737462490000|2025-01-21 12:28:10|||||||||1
1737462500000|2025-01-21 12:28:20|6021.39|6020.69|6021.52|6020.82|6021.52|6020.82|6021.27|6020.57|36
1737462510000|2025-01-21 12:28:30|||||||||6
1737462520000|2025-01-21 12:28:40|6021.64|6020.94|6022.02|6021.32|6022.02|6021.32|6021.64|6020.94|58
1737462530000|2025-01-21 12:28:50|||||||||14
1737462540000|2025-01-21 12:29:00|6022.27|6021.57|6022.52|6021.82|6022.52|6021.82|6022.27|6021.57|63
1737462550000|2025-01-21 12:29:10|6022.27|6021.57|6022.27|6021.57|6022.52|6021.82|6022.27|6021.57|147
1737462560000|2025-01-21 12:29:20|6022.39|6021.69|6022.52|6021.82|6022.52|6021.82|6022.27|6021.57|138
1737462570000|2025-01-21 12:29:30|6022.77|6022.07|6022.77|6022.07|6022.77|6022.07|6022.52|6021.82|93
1737462580000|2025-01-21 12:29:40|6022.64|6021.94|6022.52|6021.82|6022.77|6022.07|6022.52|6021.82|29
1737462590000|2025-01-21 12:29:50|6023.02|6022.32|6022.77|6022.07|6023.02|6022.32|6022.77|6022.07|109
1737462600000|2025-01-21 12:30:00|6022.64|6021.94|6022.77|6022.07|6022.77|6022.07|6022.27|6021.57|68
1737462610000|2025-01-21 12:30:10|6022.64|6021.94|6022.27|6021.57|6022.64|6021.94|6022.27|6021.57|17
1737462620000|2025-01-21 12:30:20|6022.52|6021.82|6021.89|6021.19|6022.52|6021.82|6021.77|6021.07|122
1737462630000|2025-01-21 12:30:30|6022.02|6021.32|6021.52|6020.82|6022.02|6021.32|6021.52|6020.82|44
1737462640000|2025-01-21 12:30:40|6021.27|6020.57|6021.27|6020.57|6021.27|6020.57|6021.27|6020.57|21
1737462650000|2025-01-21 12:30:50|6021.39|6020.69|6021.39|6020.69|6021.52|6020.82|6021.39|6020.69|21
1737462660000|2025-01-21 12:31:00|6021.52|6020.82|6021.27|6020.57|6021.52|6020.82|6021.02|6020.32|12
1737462670000|2025-01-21 12:31:10|6021.14|6020.44|6021.27|6020.57|6021.27|6020.57|6020.77|6020.07|86
1737462680000|2025-01-21 12:31:20|6021.14|6020.44|6021.14|6020.44|6021.27|6020.57|6021.02|6020.32|15
1737462690000|2025-01-21 12:31:30|6021.27|6020.57|6021.27|6020.57|6021.52|6020.82|6021.02|6020.32|49
1737462700000|2025-01-21 12:31:40|6021.14|6020.44|6021.27|6020.57|6021.27|6020.57|6021.14|6020.44|7
1737462710000|2025-01-21 12:31:50|6021.14|6020.44|6021.27|6020.57|6021.27|6020.57|6021.14|6020.44|11
1737462720000|2025-01-21 12:32:00|6021.52|6020.82|6022.02|6021.32|6022.02|6021.32|6021.52|6020.82|33
1737462730000|2025-01-21 12:32:10|6022.27|6021.57|6022.27|6021.57|6022.27|6021.57|6022.02|6021.32|32
1737462740000|2025-01-21 12:32:20|6022.14|6021.44|6022.02|6021.32|6022.27|6021.57|6022.02|6021.32|10
1737462750000|2025-01-21 12:32:30|6021.77|6021.07|6021.77|6021.07|6021.77|6021.07|6021.77|6021.07|3
1737462760000|2025-01-21 12:32:40|6021.52|6020.82|6021.77|6021.07|6021.77|6021.07|6021.27|6020.57|44
1737462770000|2025-01-21 12:32:50|6021.89|6021.19|6021.89|6021.19|6021.89|6021.19|6021.77|6021.07|22
1737462780000|2025-01-21 12:33:00|6021.77|6021.07|6021.52|6020.82|6021.77|6021.07|6021.52|6020.82|14
1737462790000|2025-01-21 12:33:10|6021.77|6021.07|6021.77|6021.07|6021.89|6021.19|6021.77|6021.07|34
1737462800000|2025-01-21 12:33:20|6021.52|6020.82|6021.77|6021.07|6021.77|6021.07|6021.52|6020.82|10
1737462810000|2025-01-21 12:33:30|6021.89|6021.19|6021.77|6021.07|6021.89|6021.19|6021.64|6020.94|10
1737462820000|2025-01-21 12:33:40|||||||||1
1737462830000|2025-01-21 12:33:50|||||||||2
1737462840000|2025-01-21 12:34:00|6021.89|6021.19|6022.02|6021.32|6022.02|6021.32|6021.89|6021.19|23
1737462850000|2025-01-21 12:34:10|6022.14|6021.44|6022.27|6021.57|6022.27|6021.57|6022.02|6021.32|30
1737462860000|2025-01-21 12:34:20|6020.27|6019.57|6021.02|6020.32|6021.02|6020.32|6020.27|6019.57|774
1737462870000|2025-01-21 12:34:30|6021.14|6020.44|6021.27|6020.57|6021.27|6020.57|6021.02|6020.32|19
1737462880000|2025-01-21 12:34:40|6021.14|6020.44|6021.52|6020.82|6021.52|6020.82|6021.14|6020.44|28
1737462890000|2025-01-21 12:34:50|6021.39|6020.69|6021.02|6020.32|6021.77|6021.07|6021.02|6020.32|74
1737462900000|2025-01-21 12:35:00|6020.89|6020.19|6021.14|6020.44|6021.27|6020.57|6020.77|6020.07|65
1737462910000|2025-01-21 12:35:10|6021.02|6020.32|6020.77|6020.07|6021.02|6020.32|6020.64|6019.94|37
1737462920000|2025-01-21 12:35:20|6020.89|6020.19|6020.52|6019.82|6020.89|6020.19|6020.52|6019.82|26
1737462930000|2025-01-21 12:35:30|6020.02|6019.32|6020.02|6019.32|6020.02|6019.32|6019.77|6019.07|49
1737462940000|2025-01-21 12:35:40|6019.89|6019.19|6020.02|6019.32|6020.02|6019.32|6019.77|6019.07|33
1737462950000|2025-01-21 12:35:50|6020.27|6019.57|6020.27|6019.57|6020.27|6019.57|6020.27|6019.57|54
1737462960000|2025-01-21 12:36:00|6020.02|6019.32|6020.14|6019.44|6020.27|6019.57|6020.02|6019.32|33
1737462970000|2025-01-21 12:36:10|6020.02|6019.32|6019.77|6019.07|6020.27|6019.57|6019.77|6019.07|30
1737462980000|2025-01-21 12:36:20|6020.02|6019.32|6020.77|6020.07|6020.77|6020.07|6020.02|6019.32|36
1737462990000|2025-01-21 12:36:30|6020.64|6019.94|6020.27|6019.57|6020.77|6020.07|6020.27|6019.57|33
1737463000000|2025-01-21 12:36:40|6020.39|6019.69|6021.77|6021.07|6021.77|6021.07|6020.39|6019.69|88
1737463010000|2025-01-21 12:36:50|6021.64|6020.94|6021.64|6020.94|6021.77|6021.07|6021.52|6020.82|36
1737463020000|2025-01-21 12:37:00|6021.52|6020.82|6021.52|6020.82|6021.77|6021.07|6021.52|6020.82|36
1737463030000|2025-01-21 12:37:10|6021.77|6021.07|6021.64|6020.94|6021.77|6021.07|6021.64|6020.94|27
1737463040000|2025-01-21 12:37:20|6021.52|6020.82|6021.77|6021.07|6021.77|6021.07|6021.52|6020.82|45
1737463050000|2025-01-21 12:37:30|6021.89|6021.19|6022.52|6021.82|6022.52|6021.82|6021.89|6021.19|45
1737463060000|2025-01-21 12:37:40|6022.77|6022.07|6023.02|6022.32|6023.02|6022.32|6022.77|6022.07|99
1737463070000|2025-01-21 12:37:50|6022.89|6022.19|6023.02|6022.32|6023.02|6022.32|6022.77|6022.07|21
1737463080000|2025-01-21 12:38:00|6022.77|6022.07|6022.77|6022.07|6022.77|6022.07|6022.77|6022.07|54
1737463090000|2025-01-21 12:38:10|6022.52|6021.82|6023.14|6022.44|6023.27|6022.57|6022.52|6021.82|94
1737463100000|2025-01-21 12:38:20|6023.02|6022.32|6023.27|6022.57|6023.27|6022.57|6023.02|6022.32|128
1737463110000|2025-01-21 12:38:30|6023.52|6022.82|6023.52|6022.82|6023.77|6023.07|6023.52|6022.82|898
1737463120000|2025-01-21 12:38:40|6023.77|6023.07|6023.77|6023.07|6023.77|6023.07|6023.77|6023.07|53
1737463130000|2025-01-21 12:38:50|6023.89|6023.19|6023.77|6023.07|6023.89|6023.19|6023.64|6022.94|42
1737463140000|2025-01-21 12:39:00|6023.52|6022.82|6023.52|6022.82|6023.64|6022.94|6023.52|6022.82|93
1737463150000|2025-01-21 12:39:10|||||||||3
1737463160000|2025-01-21 12:39:20|6023.64|6022.94|6023.27|6022.57|6023.64|6022.94|6023.27|6022.57|46
1737463170000|2025-01-21 12:39:30|6023.02|6022.32|6023.02|6022.32|6023.27|6022.57|6022.77|6022.07|67
1737463180000|2025-01-21 12:39:40|6023.14|6022.44|6022.77|6022.07|6023.14|6022.44|6022.77|6022.07|68
1737463190000|2025-01-21 12:39:50|6022.64|6021.94|6022.77|6022.07|6022.77|6022.07|6022.52|6021.82|56
1737463200000|2025-01-21 12:40:00|6022.52|6021.82|6022.52|6021.82|6022.77|6022.07|6022.52|6021.82|31
1737463210000|2025-01-21 12:40:10|6022.39|6021.69|6022.39|6021.69|6022.52|6021.82|6022.27|6021.57|52
1737463220000|2025-01-21 12:40:20|6022.27|6021.57|6022.02|6021.32|6022.52|6021.82|6022.02|6021.32|23
1737463230000|2025-01-21 12:40:30|6022.14|6021.44|6022.02|6021.32|6022.14|6021.44|6022.02|6021.32|23
1737463240000|2025-01-21 12:40:40|6022.27|6021.57|6022.52|6021.82|6022.52|6021.82|6022.27|6021.57|14
1737463250000|2025-01-21 12:40:50|6022.39|6021.69|6022.27|6021.57|6022.39|6021.69|6022.27|6021.57|9
1737463260000|2025-01-21 12:41:00|6022.02|6021.32|6022.14|6021.44|6022.27|6021.57|6022.02|6021.32|29
1737463270000|2025-01-21 12:41:10|6022.02|6021.32|6021.77|6021.07|6022.14|6021.44|6021.77|6021.07|22
1737463280000|2025-01-21 12:41:20|6021.64|6020.94|6021.52|6020.82|6021.64|6020.94|6021.27|6020.57|45
1737463290000|2025-01-21 12:41:30|6021.39|6020.69|6021.52|6020.82|6021.52|6020.82|6021.39|6020.69|18
1737463300000|2025-01-21 12:41:40|6021.39|6020.69|6021.02|6020.32|6021.52|6020.82|6021.02|6020.32|50
1737463310000|2025-01-21 12:41:50|6020.77|6020.07|6020.89|6020.19|6021.02|6020.32|6020.52|6019.82|91
1737463320000|2025-01-21 12:42:00|6020.77|6020.07|6021.02|6020.32|6021.02|6020.32|6020.77|6020.07|14
1737463330000|2025-01-21 12:42:10|6021.14|6020.44|6020.77|6020.07|6021.27|6020.57|6020.77|6020.07|31
1737463340000|2025-01-21 12:42:20|6020.89|6020.19|6021.02|6020.32|6021.14|6020.44|6020.89|6020.19|7
1737463350000|2025-01-21 12:42:30|6020.77|6020.07|6020.77|6020.07|6021.02|6020.32|6020.77|6020.07|20
1737463360000|2025-01-21 12:42:40|6020.89|6020.19|6020.77|6020.07|6020.89|6020.19|6020.77|6020.07|3
1737463370000|2025-01-21 12:42:50|6020.89|6020.19|6020.77|6020.07|6020.89|6020.19|6020.77|6020.07|0
1737463380000|2025-01-21 12:43:00|6020.89|6020.19|6021.02|6020.32|6021.02|6020.32|6020.77|6020.07|17
1737463390000|2025-01-21 12:43:10|6020.89|6020.19|6020.77|6020.07|6020.89|6020.19|6020.77|6020.07|10
1737463400000|2025-01-21 12:43:20|6020.89|6020.19|6021.02|6020.32|6021.02|6020.32|6020.89|6020.19|8
1737463410000|2025-01-21 12:43:30|6020.89|6020.19|6020.77|6020.07|6021.02|6020.32|6020.77|6020.07|10
1737463420000|2025-01-21 12:43:40|6020.64|6019.94|6020.77|6020.07|6020.77|6020.07|6020.52|6019.82|21
1737463430000|2025-01-21 12:43:50|6020.64|6019.94|6020.27|6019.57|6020.64|6019.94|6020.27|6019.57|11
1737463440000|2025-01-21 12:44:00|6020.39|6019.69|6020.52|6019.82|6020.52|6019.82|6020.27|6019.57|4
1737463450000|2025-01-21 12:44:10|||||||||8
1737463460000|2025-01-21 12:44:20|6020.64|6019.94|6020.52|6019.82|6020.64|6019.94|6020.39|6019.69|21
1737463470000|2025-01-21 12:44:30|6020.39|6019.69|6020.52|6019.82|6020.52|6019.82|6020.39|6019.69|15
1737463480000|2025-01-21 12:44:40|6020.64|6019.94|6020.27|6019.57|6020.64|6019.94|6020.27|6019.57|14
1737463490000|2025-01-21 12:44:50|6020.39|6019.69|6020.52|6019.82|6020.52|6019.82|6020.27|6019.57|11
1737463500000|2025-01-21 12:45:00|6020.39|6019.69|6020.52|6019.82|6020.52|6019.82|6020.27|6019.57|3
1737463510000|2025-01-21 12:45:10|6020.39|6019.69|6020.27|6019.57|6020.52|6019.82|6020.27|6019.57|36
1737463520000|2025-01-21 12:45:20|6020.39|6019.69|6021.02|6020.32|6021.02|6020.32|6020.27|6019.57|49
1737463530000|2025-01-21 12:45:30|6021.27|6020.57|6021.27|6020.57|6021.27|6020.57|6021.27|6020.57|9
1737463540000|2025-01-21 12:45:40|||||||||14
1737463550000|2025-01-21 12:45:50|6021.02|6020.32|6021.27|6020.57|6021.27|6020.57|6021.02|6020.32|19
1737463560000|2025-01-21 12:46:00|6021.52|6020.82|6021.77|6021.07|6021.77|6021.07|6021.52|6020.82|28
1737463570000|2025-01-21 12:46:10|6021.52|6020.82|6021.52|6020.82|6021.77|6021.07|6021.52|6020.82|26
1737463580000|2025-01-21 12:46:20|6021.39|6020.69|6021.52|6020.82|6021.52|6020.82|6021.02|6020.32|247
1737463590000|2025-01-21 12:46:30|6021.39|6020.69|6021.52|6020.82|6021.52|6020.82|6021.27|6020.57|48
1737463600000|2025-01-21 12:46:40|6021.39|6020.69|6021.27|6020.57|6021.52|6020.82|6021.27|6020.57|19
1737463610000|2025-01-21 12:46:50|6021.02|6020.32|6020.77|6020.07|6021.02|6020.32|6020.52|6019.82|26
1737463620000|2025-01-21 12:47:00|6020.64|6019.94|6020.27|6019.57|6020.64|6019.94|6020.27|6019.57|52
1737463630000|2025-01-21 12:47:10|6020.14|6019.44|6020.52|6019.82|6020.52|6019.82|6020.14|6019.44|9
1737463640000|2025-01-21 12:47:20|6020.27|6019.57|6020.52|6019.82|6020.52|6019.82|6020.27|6019.57|17
1737463650000|2025-01-21 12:47:30|6020.39|6019.69|6020.77|6020.07|6020.77|6020.07|6020.39|6019.69|23
1737463660000|2025-01-21 12:47:40|6020.64|6019.94|6020.27|6019.57|6020.64|6019.94|6020.27|6019.57|11
1737463670000|2025-01-21 12:47:50|||||||||1
1737463680000|2025-01-21 12:48:00|6020.39|6019.69|6019.52|6018.82|6020.39|6019.69|6019.52|6018.82|49
1737463690000|2025-01-21 12:48:10|6019.27|6018.57|6019.14|6018.44|6019.52|6018.82|6019.02|6018.32|138
1737463700000|2025-01-21 12:48:20|6019.27|6018.57|6019.02|6018.32|6019.27|6018.57|6019.02|6018.32|53
1737463710000|2025-01-21 12:48:30|6019.77|6019.07|6019.27|6018.57|6019.77|6019.07|6019.27|6018.57|45
1737463720000|2025-01-21 12:48:40|6019.39|6018.69|6019.52|6018.82|6019.52|6018.82|6019.39|6018.69|9
1737463730000|2025-01-21 12:48:50|6019.64|6018.94|6019.52|6018.82|6019.64|6018.94|6019.52|6018.82|8
1737463740000|2025-01-21 12:49:00|6019.64|6018.94|6019.77|6019.07|6019.77|6019.07|6019.52|6018.82|43
1737463750000|2025-01-21 12:49:10|6020.02|6019.32|6020.27|6019.57|6020.27|6019.57|6019.89|6019.19|26
1737463760000|2025-01-21 12:49:20|6020.14|6019.44|6020.02|6019.32|6020.14|6019.44|6020.02|6019.32|4
1737463770000|2025-01-21 12:49:30|6020.14|6019.44|6020.02|6019.32|6020.27|6019.57|6019.77|6019.07|21
1737463780000|2025-01-21 12:49:40|6019.89|6019.19|6019.77|6019.07|6019.89|6019.19|6019.77|6019.07|3
1737463790000|2025-01-21 12:49:50|6019.64|6018.94|6019.27|6018.57|6019.64|6018.94|6019.27|6018.57|18
1737463800000|2025-01-21 12:50:00|6019.02|6018.32|6019.27|6018.57|6019.27|6018.57|6018.77|6018.07|65
1737463810000|2025-01-21 12:50:10|6019.14|6018.44|6018.89|6018.19|6019.27|6018.57|6018.77|6018.07|33
1737463820000|2025-01-21 12:50:20|6018.77|6018.07|6018.77|6018.07|6019.02|6018.32|6018.77|6018.07|8
1737463830000|2025-01-21 12:50:30|6018.89|6018.19|6019.14|6018.44|6019.14|6018.44|6018.89|6018.19|38
1737463840000|2025-01-21 12:50:40|6019.27|6018.57|6018.77|6018.07|6019.27|6018.57|6018.77|6018.07|30
1737463850000|2025-01-21 12:50:50|6018.89|6018.19|6018.52|6017.82|6019.02|6018.32|6018.52|6017.82|32
1737463860000|2025-01-21 12:51:00|6018.64|6017.94|6018.27|6017.57|6019.14|6018.44|6017.77|6017.07|216
1737463870000|2025-01-21 12:51:10|6018.52|6017.82|6018.77|6018.07|6018.77|6018.07|6018.52|6017.82|28
1737463880000|2025-01-21 12:51:20|6018.52|6017.82|6018.77|6018.07|6018.77|6018.07|6018.27|6017.57|73
1737463890000|2025-01-21 12:51:30|6018.64|6017.94|6018.52|6017.82|6018.77|6018.07|6018.52|6017.82|17
1737463900000|2025-01-21 12:51:40|6018.64|6017.94|6017.89|6017.19|6019.02|6018.32|6017.89|6017.19|131
1737463910000|2025-01-21 12:51:50|6018.27|6017.57|6018.14|6017.44|6018.52|6017.82|6018.02|6017.32|255
1737463920000|2025-01-21 12:52:00|6018.27|6017.57|6018.02|6017.32|6018.27|6017.57|6018.02|6017.32|39
1737463930000|2025-01-21 12:52:10|6018.14|6017.44|6018.77|6018.07|6018.77|6018.07|6018.14|6017.44|131
1737463940000|2025-01-21 12:52:20|6019.02|6018.32|6019.52|6018.82|6019.52|6018.82|6019.02|6018.32|86
1737463950000|2025-01-21 12:52:30|6019.39|6018.69|6019.77|6019.07|6019.77|6019.07|6019.27|6018.57|39
1737463960000|2025-01-21 12:52:40|6019.64|6018.94|6020.27|6019.57|6020.27|6019.57|6019.52|6018.82|81
1737463970000|2025-01-21 12:52:50|6020.02|6019.32|6020.52|6019.82|6020.52|6019.82|6020.02|6019.32|19
1737463980000|2025-01-21 12:53:00|6020.64|6019.94|6020.77|6020.07|6021.02|6020.32|6020.52|6019.82|74
1737463990000|2025-01-21 12:53:10|6020.89|6020.19|6020.52|6019.82|6020.89|6020.19|6020.52|6019.82|134
1737464000000|2025-01-21 12:53:20|6020.64|6019.94|6019.77|6019.07|6020.64|6019.94|6019.77|6019.07|134
1737464010000|2025-01-21 12:53:30|6020.02|6019.32|6020.02|6019.32|6020.02|6019.32|6020.02|6019.32|8
1737464020000|2025-01-21 12:53:40|6020.27|6019.57|6020.27|6019.57|6020.27|6019.57|6020.27|6019.57|22
1737464030000|2025-01-21 12:53:50|6020.39|6019.69|6020.52|6019.82|6020.52|6019.82|6020.39|6019.69|70
1737464040000|2025-01-21 12:54:00|6020.64|6019.94|6020.02|6019.32|6020.77|6020.07|6019.77|6019.07|69
1737464050000|2025-01-21 12:54:10|6020.27|6019.57|6020.27|6019.57|6020.27|6019.57|6020.27|6019.57|2
1737464070000|2025-01-21 12:54:30|6020.52|6019.82|6020.52|6019.82|6020.52|6019.82|6020.27|6019.57|4
1737464080000|2025-01-21 12:54:40|6020.77|6020.07|6020.77|6020.07|6021.02|6020.32|6020.77|6020.07|19
1737464090000|2025-01-21 12:54:50|6021.02|6020.32|6020.27|6019.57|6021.02|6020.32|6020.27|6019.57|27
1737464100000|2025-01-21 12:55:00|6020.39|6019.69|6020.27|6019.57|6020.39|6019.69|6020.27|6019.57|31
1737464110000|2025-01-21 12:55:10|6020.52|6019.82|6020.02|6019.32|6020.52|6019.82|6020.02|6019.32|56
1737464120000|2025-01-21 12:55:20|6019.77|6019.07|6019.77|6019.07|6019.77|6019.07|6019.52|6018.82|91
1737464130000|2025-01-21 12:55:30|6019.64|6018.94|6019.27|6018.57|6019.77|6019.07|6019.14|6018.44|18
1737464140000|2025-01-21 12:55:40|6020.02|6019.32|6020.02|6019.32|6020.02|6019.32|6020.02|6019.32|226
1737464150000|2025-01-21 12:55:50|6020.27|6019.57|6020.27|6019.57|6020.27|6019.57|6020.27|6019.57|21
1737464160000|2025-01-21 12:56:00|6020.14|6019.44|6020.02|6019.32|6020.27|6019.57|6019.89|6019.19|64
1737464170000|2025-01-21 12:56:10|6019.89|6019.19|6020.02|6019.32|6020.14|6019.44|6019.89|6019.19|6
1737464180000|2025-01-21 12:56:20|6019.89|6019.19|6019.77|6019.07|6020.02|6019.32|6019.77|6019.07|10
1737464190000|2025-01-21 12:56:30|6019.89|6019.19|6020.27|6019.57|6020.27|6019.57|6019.89|6019.19|7
1737464200000|2025-01-21 12:56:40|6020.14|6019.44|6020.27|6019.57|6020.27|6019.57|6020.14|6019.44|8
1737464210000|2025-01-21 12:56:50|6020.14|6019.44|6020.52|6019.82|6020.52|6019.82|6020.14|6019.44|16
1737464220000|2025-01-21 12:57:00|6020.39|6019.69|6019.77|6019.07|6020.39|6019.69|6019.27|6018.57|105
1737464230000|2025-01-21 12:57:10|6020.02|6019.32|6020.27|6019.57|6020.27|6019.57|6020.02|6019.32|30
1737464240000|2025-01-21 12:57:20|6020.14|6019.44|6020.02|6019.32|6020.14|6019.44|6020.02|6019.32|18
1737464250000|2025-01-21 12:57:30|6020.27|6019.57|6020.52|6019.82|6020.52|6019.82|6020.27|6019.57|35
1737464260000|2025-01-21 12:57:40|6020.39|6019.69|6020.52|6019.82|6020.64|6019.94|6020.39|6019.69|25
1737464270000|2025-01-21 12:57:50|6020.64|6019.94|6020.77|6020.07|6020.77|6020.07|6020.52|6019.82|14
1737464280000|2025-01-21 12:58:00|6020.64|6019.94|6021.52|6020.82|6021.64|6020.94|6020.64|6019.94|75
1737464290000|2025-01-21 12:58:10|6021.39|6020.69|6021.52|6020.82|6021.52|6020.82|6021.27|6020.57|44
1737464300000|2025-01-21 12:58:20|6021.39|6020.69|6021.02|6020.32|6021.39|6020.69|6020.77|6020.07|37
1737464310000|2025-01-21 12:58:30|6020.89|6020.19|6020.77|6020.07|6020.89|6020.19|6020.77|6020.07|15
1737464320000|2025-01-21 12:58:40|6020.89|6020.19|6021.02|6020.32|6021.02|6020.32|6020.89|6020.19|2
1737464330000|2025-01-21 12:58:50|6021.27|6020.57|6021.14|6020.44|6021.27|6020.57|6021.02|6020.32|72
1737464340000|2025-01-21 12:59:00|6021.02|6020.32|6021.52|6020.82|6021.64|6020.94|6021.02|6020.32|34
1737464350000|2025-01-21 12:59:10|6022.14|6021.44|6022.02|6021.32|6022.14|6021.44|6021.77|6021.07|108
1737464360000|2025-01-21 12:59:20|6021.89|6021.19|6021.64|6020.94|6022.02|6021.32|6021.64|6020.94|31
1737464370000|2025-01-21 12:59:30|6021.77|6021.07|6021.39|6020.69|6021.77|6021.07|6021.39|6020.69|33
1737464380000|2025-01-21 12:59:40|6021.27|6020.57|6021.02|6020.32|6021.52|6020.82|6021.02|6020.32|33
1737464390000|2025-01-21 12:59:50|6021.14|6020.44|6021.27|6020.57|6021.39|6020.69|6021.02|6020.32|48
1737464400000|2025-01-21 13:00:00|6021.52|6020.82|6020.77|6020.07|6021.52|6020.82|6020.52|6019.82|140
1737464410000|2025-01-21 13:00:10|6020.64|6019.94|6020.02|6019.32|6020.64|6019.94|6020.02|6019.32|290
1737464420000|2025-01-21 13:00:20|6020.14|6019.44|6019.77|6019.07|6020.27|6019.57|6019.52|6018.82|90
1737464430000|2025-01-21 13:00:30|6020.02|6019.32|6019.77|6019.07|6020.02|6019.32|6019.52|6018.82|50
1737464440000|2025-01-21 13:00:40|6019.64|6018.94|6019.77|6019.07|6019.77|6019.07|6019.39|6018.69|71
1737464450000|2025-01-21 13:00:50|6019.64|6018.94|6019.77|6019.07|6019.77|6019.07|6019.52|6018.82|19
1737464460000|2025-01-21 13:01:00|6019.52|6018.82|6020.02|6019.32|6020.02|6019.32|6019.39|6018.69|37
1737464470000|2025-01-21 13:01:10|6019.77|6019.07|6020.02|6019.32|6020.14|6019.44|6019.77|6019.07|47
1737464480000|2025-01-21 13:01:20|6020.14|6019.44|6020.02|6019.32|6020.14|6019.44|6020.02|6019.32|0
1737464490000|2025-01-21 13:01:30|6020.14|6019.44|6020.02|6019.32|6020.14|6019.44|6020.02|6019.32|19
1737464500000|2025-01-21 13:01:40|6019.89|6019.19|6020.02|6019.32|6020.52|6019.82|6019.77|6019.07|30
1737464510000|2025-01-21 13:01:50|6020.27|6019.57|6020.27|6019.57|6020.39|6019.69|6020.14|6019.44|13
1737464520000|2025-01-21 13:02:00|6020.39|6019.69|6020.77|6020.07|6020.89|6020.19|6020.39|6019.69|25
1737464530000|2025-01-21 13:02:10|6020.52|6019.82|6020.77|6020.07|6021.02|6020.32|6020.52|6019.82|24
1737464540000|2025-01-21 13:02:20|6020.89|6020.19|6021.02|6020.32|6021.02|6020.32|6020.77|6020.07|14
1737464550000|2025-01-21 13:02:30|6020.89|6020.19|6021.02|6020.32|6021.02|6020.32|6020.89|6020.19|28
1737464560000|2025-01-21 13:02:40|6021.27|6020.57|6021.77|6021.07|6021.77|6021.07|6021.27|6020.57|54
1737464570000|2025-01-21 13:02:50|6021.89|6021.19|6021.77|6021.07|6022.02|6021.32|6021.77|6021.07|42
1737464580000|2025-01-21 13:03:00|6021.64|6020.94|6021.77|6021.07|6021.77|6021.07|6021.64|6020.94|41
1737464590000|2025-01-21 13:03:10|6021.89|6021.19|6021.77|6021.07|6022.02|6021.32|6021.77|6021.07|18
1737464600000|2025-01-21 13:03:20|6021.89|6021.19|6021.52|6020.82|6022.02|6021.32|6021.52|6020.82|26
1737464610000|2025-01-21 13:03:30|6021.64|6020.94|6021.52|6020.82|6021.77|6021.07|6021.52|6020.82|32
1737464620000|2025-01-21 13:03:40|6021.39|6020.69|6021.52|6020.82|6021.52|6020.82|6021.39|6020.69|18
1737464630000|2025-01-21 13:03:50|6022.02|6021.32|6022.02|6021.32|6022.02|6021.32|6021.77|6021.07|81
1737464640000|2025-01-21 13:04:00|6022.27|6021.57|6022.27|6021.57|6022.27|6021.57|6022.27|6021.57|132
1737464650000|2025-01-21 13:04:10|6022.52|6021.82|6023.02|6022.32|6023.02|6022.32|6022.52|6021.82|95
1737464660000|2025-01-21 13:04:20|6023.14|6022.44|6023.02|6022.32|6023.27|6022.57|6023.02|6022.32|110
1737464670000|2025-01-21 13:04:30|6022.89|6022.19|6022.77|6022.07|6022.89|6022.19|6022.77|6022.07|50
1737464680000|2025-01-21 13:04:40|||||||||6
1737464690000|2025-01-21 13:04:50|6022.52|6021.82|6022.27|6021.57|6022.52|6021.82|6022.27|6021.57|29
1737464700000|2025-01-21 13:05:00|6022.02|6021.32|6021.77|6021.07|6022.02|6021.32|6021.52|6020.82|165
1737464710000|2025-01-21 13:05:10|6022.02|6021.32|6022.02|6021.32|6022.02|6021.32|6022.02|6021.32|38
1737464720000|2025-01-21 13:05:20|6022.27|6021.57|6022.27|6021.57|6022.27|6021.57|6021.77|6021.07|152
1737464730000|2025-01-21 13:05:30|6022.14|6021.44|6020.77|6020.07|6022.27|6021.57|6020.77|6020.07|81
1737464740000|2025-01-21 13:05:40|6021.27|6020.57|6021.02|6020.32|6021.27|6020.57|6020.89|6020.19|33
1737464750000|2025-01-21 13:05:50|6021.14|6020.44|6021.52|6020.82|6021.52|6020.82|6021.14|6020.44|42
1737464760000|2025-01-21 13:06:00|6021.39|6020.69|6021.02|6020.32|6021.52|6020.82|6021.02|6020.32|41
1737464770000|2025-01-21 13:06:10|6020.89|6020.19|6021.02|6020.32|6021.14|6020.44|6020.77|6020.07|11
1737464780000|2025-01-21 13:06:20|6021.14|6020.44|6021.52|6020.82|6021.52|6020.82|6021.02|6020.32|24
1737464790000|2025-01-21 13:06:30|6021.64|6020.94|6022.02|6021.32|6022.02|6021.32|6021.52|6020.82|57
1737464800000|2025-01-21 13:06:40|6022.27|6021.57|6022.39|6021.69|6022.52|6021.82|6022.27|6021.57|53
1737464810000|2025-01-21 13:06:50|6022.27|6021.57|6022.27|6021.57|6022.52|6021.82|6022.27|6021.57|40
1737464820000|2025-01-21 13:07:00|6021.77|6021.07|6021.77|6021.07|6021.77|6021.07|6021.64|6020.94|80
1737464830000|2025-01-21 13:07:10|6021.89|6021.19|6022.27|6021.57|6022.27|6021.57|6021.77|6021.07|34
1737464840000|2025-01-21 13:07:20|6022.39|6021.69|6022.02|6021.32|6022.39|6021.69|6022.02|6021.32|47
1737464850000|2025-01-21 13:07:30|6021.89|6021.19|6022.02|6021.32|6022.02|6021.32|6021.77|6021.07|38
1737464860000|2025-01-21 13:07:40|6021.89|6021.19|6022.14|6021.44|6022.14|6021.44|6021.77|6021.07|18
1737464870000|2025-01-21 13:07:50|6022.02|6021.32|6022.27|6021.57|6022.27|6021.57|6022.02|6021.32|14
1737464880000|2025-01-21 13:08:00|6022.52|6021.82|6022.52|6021.82|6023.02|6022.32|6022.52|6021.82|68
1737464890000|2025-01-21 13:08:10|6022.27|6021.57|6022.52|6021.82|6022.52|6021.82|6022.27|6021.57|38
1737464900000|2025-01-21 13:08:20|6022.27|6021.57|6022.52|6021.82|6022.52|6021.82|6022.27|6021.57|12
1737464910000|2025-01-21 13:08:30|6022.27|6021.57|6022.02|6021.32|6022.52|6021.82|6022.02|6021.32|48
1737464920000|2025-01-21 13:08:40|6022.14|6021.44|6022.14|6021.44|6022.27|6021.57|6022.02|6021.32|20
1737464930000|2025-01-21 13:08:50|6022.02|6021.32|6021.77|6021.07|6022.02|6021.32|6021.27|6020.57|67
1737464940000|2025-01-21 13:09:00|6021.64|6020.94|6021.64|6020.94|6021.77|6021.07|6021.64|6020.94|7
1737464950000|2025-01-21 13:09:10|6021.52|6020.82|6021.52|6020.82|6021.77|6021.07|6021.27|6020.57|43
1737464960000|2025-01-21 13:09:20|6021.77|6021.07|6021.77|6021.07|6021.77|6021.07|6021.52|6020.82|13
1737464970000|2025-01-21 13:09:30|6022.02|6021.32|6021.77|6021.07|6022.02|6021.32|6021.39|6020.69|60
1737464980000|2025-01-21 13:09:40|6021.89|6021.19|6021.89|6021.19|6022.02|6021.32|6021.77|6021.07|31
1737464990000|2025-01-21 13:09:50|6022.02|6021.32|6022.27|6021.57|6022.52|6021.82|6022.02|6021.32|14
1737465000000|2025-01-21 13:10:00|6022.02|6021.32|6022.77|6022.07|6023.02|6022.32|6022.02|6021.32|76
1737465010000|2025-01-21 13:10:10|6022.64|6021.94|6022.27|6021.57|6022.64|6021.94|6022.02|6021.32|132
1737465020000|2025-01-21 13:10:20|6022.39|6021.69|6022.52|6021.82|6022.52|6021.82|6022.39|6021.69|17
1737465030000|2025-01-21 13:10:30|6022.39|6021.69|6022.52|6021.82|6022.52|6021.82|6022.39|6021.69|18
1737465040000|2025-01-21 13:10:40|6022.27|6021.57|6021.89|6021.19|6022.52|6021.82|6021.77|6021.07|84
1737465050000|2025-01-21 13:10:50|6022.02|6021.32|6021.89|6021.19|6022.02|6021.32|6021.77|6021.07|33
1737465060000|2025-01-21 13:11:00|6021.77|6021.07|6021.02|6020.32|6022.02|6021.32|6021.02|6020.32|163
1737465070000|2025-01-21 13:11:10|6020.89|6020.19|6020.52|6019.82|6020.89|6020.19|6020.27|6019.57|173
1737465080000|2025-01-21 13:11:20|6020.39|6019.69|6020.02|6019.32|6020.77|6020.07|6020.02|6019.32|155
1737465090000|2025-01-21 13:11:30|6019.89|6019.19|6021.02|6020.32|6021.27|6020.57|6019.89|6019.19|321
1737465100000|2025-01-21 13:11:40|6021.27|6020.57|6021.52|6020.82|6023.02|6022.32|6021.27|6020.57|743
1737465110000|2025-01-21 13:11:50|6021.77|6021.07|6021.77|6021.07|6022.02|6021.32|6021.52|6020.82|72
1737465120000|2025-01-21 13:12:00|6021.64|6020.94|6021.02|6020.32|6021.77|6021.07|6021.02|6020.32|79
1737465130000|2025-01-21 13:12:10|6020.89|6020.19|6020.39|6019.69|6021.02|6020.32|6020.39|6019.69|115
1737465140000|2025-01-21 13:12:20|6020.27|6019.57|6020.27|6019.57|6020.27|6019.57|6019.77|6019.07|171
1737465150000|2025-01-21 13:12:30|6020.39|6019.69|6020.02|6019.32|6020.39|6019.69|6020.02|6019.32|38
1737465160000|2025-01-21 13:12:40|6019.89|6019.19|6020.02|6019.32|6020.02|6019.32|6019.77|6019.07|71
1737465170000|2025-01-21 13:12:50|6020.14|6019.44|6020.02|6019.32|6020.27|6019.57|6020.02|6019.32|46
1737465180000|2025-01-21 13:13:00|6020.14|6019.44|6020.27|6019.57|6020.27|6019.57|6020.02|6019.32|39
1737465190000|2025-01-21 13:13:10|6020.14|6019.44|6020.27|6019.57|6020.27|6019.57|6020.14|6019.44|8
1737465200000|2025-01-21 13:13:20|6020.14|6019.44|6020.77|6020.07|6020.77|6020.07|6020.14|6019.44|103
1737465210000|2025-01-21 13:13:30|6020.89|6020.19|6021.27|6020.57|6021.27|6020.57|6020.89|6020.19|38
1737465220000|2025-01-21 13:13:40|6021.14|6020.44|6021.02|6020.32|6021.14|6020.44|6021.02|6020.32|61
1737465230000|2025-01-21 13:13:50|6021.14|6020.44|6021.02|6020.32|6021.27|6020.57|6021.02|6020.32|26
1737465240000|2025-01-21 13:14:00|6021.14|6020.44|6021.27|6020.57|6021.27|6020.57|6020.77|6020.07|102
1737465250000|2025-01-21 13:14:10|6021.14|6020.44|6020.52|6019.82|6021.14|6020.44|6020.39|6019.69|171
1737465260000|2025-01-21 13:14:20|6020.77|6020.07|6020.89|6020.19|6021.02|6020.32|6020.77|6020.07|54
1737465270000|2025-01-21 13:14:30|6021.02|6020.32|6020.77|6020.07|6021.27|6020.57|6020.77|6020.07|53
1737465280000|2025-01-21 13:14:40|6020.89|6020.19|6021.27|6020.57|6021.27|6020.57|6020.89|6020.19|17
1737465290000|2025-01-21 13:14:50|||||||||5
1737465300000|2025-01-21 13:15:00|6021.02|6020.32|6020.02|6019.32|6021.27|6020.57|6020.02|6019.32|126
1737465310000|2025-01-21 13:15:10|6020.27|6019.57|6020.52|6019.82|6020.77|6020.07|6020.02|6019.32|76
1737465320000|2025-01-21 13:15:20|6020.39|6019.69|6020.14|6019.44|6020.52|6019.82|6020.02|6019.32|17
1737465330000|2025-01-21 13:15:30|6020.27|6019.57|6020.02|6019.32|6020.27|6019.57|6020.02|6019.32|31
1737465340000|2025-01-21 13:15:40|6019.89|6019.19|6019.77|6019.07|6020.02|6019.32|6019.77|6019.07|83
1737465350000|2025-01-21 13:15:50|6019.64|6018.94|6020.27|6019.57|6020.52|6019.82|6019.52|6018.82|253
1737465360000|2025-01-21 13:16:00|6020.39|6019.69|6020.27|6019.57|6020.52|6019.82|6020.27|6019.57|51
1737465370000|2025-01-21 13:16:10|6020.39|6019.69|6020.27|6019.57|6020.52|6019.82|6020.02|6019.32|86
1737465380000|2025-01-21 13:16:20|6020.52|6019.82|6020.77|6020.07|6020.77|6020.07|6020.52|6019.82|28
1737465390000|2025-01-21 13:16:30|6021.02|6020.32|6021.27|6020.57|6021.27|6020.57|6021.02|6020.32|81
1737465400000|2025-01-21 13:16:40|6021.14|6020.44|6021.52|6020.82|6021.52|6020.82|6021.02|6020.32|28
1737465410000|2025-01-21 13:16:50|6021.77|6021.07|6021.77|6021.07|6021.77|6021.07|6021.52|6020.82|89
1737465420000|2025-01-21 13:17:00|6021.64|6020.94|6022.02|6021.32|6022.27|6021.57|6021.27|6020.57|177
1737465430000|2025-01-21 13:17:10|6022.14|6021.44|6022.02|6021.32|6022.27|6021.57|6022.02|6021.32|52
1737465440000|2025-01-21 13:17:20|6022.14|6021.44|6022.02|6021.32|6022.27|6021.57|6022.02|6021.32|79
1737465450000|2025-01-21 13:17:30|6022.14|6021.44|6022.02|6021.32|6022.27|6021.57|6022.02|6021.32|51
1737465460000|2025-01-21 13:17:40|6022.14|6021.44|6022.02|6021.32|6022.14|6021.44|6022.02|6021.32|21
1737465470000|2025-01-21 13:17:50|6022.14|6021.44|6021.27|6020.57|6022.14|6021.44|6021.27|6020.57|93
1737465480000|2025-01-21 13:18:00|6021.39|6020.69|6021.52|6020.82|6021.52|6020.82|6021.27|6020.57|30
1737465490000|2025-01-21 13:18:10|6021.77|6021.07|6021.77|6021.07|6021.77|6021.07|6021.77|6021.07|15
1737465500000|2025-01-21 13:18:20|6021.89|6021.19|6022.27|6021.57|6022.27|6021.57|6021.89|6021.19|57
1737465510000|2025-01-21 13:18:30|6022.14|6021.44|6022.02|6021.32|6022.14|6021.44|6022.02|6021.32|20
1737465520000|2025-01-21 13:18:40|6022.27|6021.57|6022.27|6021.57|6022.27|6021.57|6022.27|6021.57|5
1737465530000|2025-01-21 13:18:50|6022.39|6021.69|6022.27|6021.57|6022.39|6021.69|6022.14|6021.44|35
1737465540000|2025-01-21 13:19:00|6022.52|6021.82|6022.27|6021.57|6022.52|6021.82|6022.27|6021.57|32
1737465550000|2025-01-21 13:19:10|6022.39|6021.69|6022.77|6022.07|6022.77|6022.07|6022.27|6021.57|57
1737465560000|2025-01-21 13:19:20|6022.64|6021.94|6022.27|6021.57|6022.64|6021.94|6022.27|6021.57|33
1737465570000|2025-01-21 13:19:30|||||||||3
1737465580000|2025-01-21 13:19:40|6022.02|6021.32|6022.27|6021.57|6022.27|6021.57|6022.02|6021.32|34
1737465590000|2025-01-21 13:19:50|||||||||13
1737465600000|2025-01-21 13:20:00|6022.39|6021.69|6022.27|6021.57|6022.77|6022.07|6022.14|6021.44|78
1737465610000|2025-01-21 13:20:10|6022.39|6021.69|6022.27|6021.57|6022.52|6021.82|6022.27|6021.57|55
1737465620000|2025-01-21 13:20:20|6022.52|6021.82|6022.02|6021.32|6022.52|6021.82|6022.02|6021.32|22
1737465630000|2025-01-21 13:20:30|6022.14|6021.44|6022.27|6021.57|6022.27|6021.57|6022.14|6021.44|36
1737465640000|2025-01-21 13:20:40|6022.02|6021.32|6022.27|6021.57|6022.27|6021.57|6022.02|6021.32|53
1737465650000|2025-01-21 13:20:50|6022.14|6021.44|6022.77|6022.07|6022.77|6022.07|6022.02|6021.32|41
1737465660000|2025-01-21 13:21:00|6022.89|6022.19|6023.27|6022.57|6023.27|6022.57|6022.89|6022.19|234
1737465670000|2025-01-21 13:21:10|6023.14|6022.44|6023.02|6022.32|6023.14|6022.44|6022.77|6022.07|18
1737465680000|2025-01-21 13:21:20|6023.14|6022.44|6023.02|6022.32|6023.27|6022.57|6023.02|6022.32|48
1737465690000|2025-01-21 13:21:30|6022.89|6022.19|6022.64|6021.94|6022.89|6022.19|6022.52|6021.82|30
1737465700000|2025-01-21 13:21:40|6022.52|6021.82|6022.89|6022.19|6023.02|6022.32|6022.52|6021.82|49
1737465710000|2025-01-21 13:21:50|6022.77|6022.07|6022.77|6022.07|6023.02|6022.32|6022.77|6022.07|19
1737465720000|2025-01-21 13:22:00|6023.02|6022.32|6023.02|6022.32|6023.27|6022.57|6023.02|6022.32|25
1737465730000|2025-01-21 13:22:10|6023.14|6022.44|6023.52|6022.82|6023.77|6023.07|6023.14|6022.44|97
1737465740000|2025-01-21 13:22:20|||||||||70
1737465750000|2025-01-21 13:22:30|6023.64|6022.94|6023.52|6022.82|6023.77|6023.07|6023.52|6022.82|24
1737465760000|2025-01-21 13:22:40|6023.64|6022.94|6023.52|6022.82|6023.64|6022.94|6023.27|6022.57|98
1737465770000|2025-01-21 13:22:50|||||||||11
1737465780000|2025-01-21 13:23:00|||||||||38
1737465790000|2025-01-21 13:23:10|6023.27|6022.57|6023.52|6022.82|6023.52|6022.82|6023.27|6022.57|17
1737465800000|2025-01-21 13:23:20|6023.39|6022.69|6023.27|6022.57|6023.52|6022.82|6023.27|6022.57|86
1737465810000|2025-01-21 13:23:30|||||||||31
1737465820000|2025-01-21 13:23:40|6023.52|6022.82|6023.52|6022.82|6023.52|6022.82|6023.52|6022.82|9
1737465830000|2025-01-21 13:23:50|6023.27|6022.57|6023.27|6022.57|6023.27|6022.57|6023.27|6022.57|44
1737465840000|2025-01-21 13:24:00|6023.39|6022.69|6023.02|6022.32|6023.52|6022.82|6023.02|6022.32|17
1737465850000|2025-01-21 13:24:10|6022.77|6022.07|6022.77|6022.07|6022.77|6022.07|6022.39|6021.69|63
1737465860000|2025-01-21 13:24:20|6022.64|6021.94|6022.52|6021.82|6022.64|6021.94|6022.52|6021.82|12
1737465870000|2025-01-21 13:24:30|6022.39|6021.69|6022.27|6021.57|6022.39|6021.69|6022.02|6021.32|70
1737465880000|2025-01-21 13:24:40|6022.14|6021.44|6022.27|6021.57|6022.27|6021.57|6022.14|6021.44|11
1737465890000|2025-01-21 13:24:50|6022.14|6021.44|6021.52|6020.82|6022.27|6021.57|6021.52|6020.82|23
1737465900000|2025-01-21 13:25:00|6021.64|6020.94|6021.52|6020.82|6021.77|6021.07|6021.52|6020.82|59
1737465910000|2025-01-21 13:25:10|6021.64|6020.94|6021.52|6020.82|6021.64|6020.94|6021.52|6020.82|11
1737465920000|2025-01-21 13:25:20|6021.64|6020.94|6020.77|6020.07|6021.77|6021.07|6020.77|6020.07|72
1737465930000|2025-01-21 13:25:30|6020.52|6019.82|6020.64|6019.94|6020.77|6020.07|6020.27|6019.57|312
1737465940000|2025-01-21 13:25:40|6020.52|6019.82|6020.27|6019.57|6020.77|6020.07|6020.27|6019.57|72
1737465950000|2025-01-21 13:25:50|6020.14|6019.44|6020.27|6019.57|6020.27|6019.57|6020.14|6019.44|143
1737465960000|2025-01-21 13:26:00|6020.39|6019.69|6019.52|6018.82|6020.52|6019.82|6019.52|6018.82|86
1737465970000|2025-01-21 13:26:10|6019.27|6018.57|6019.52|6018.82|6019.52|6018.82|6019.02|6018.32|112
1737465980000|2025-01-21 13:26:20|6019.64|6018.94|6020.02|6019.32|6020.02|6019.32|6019.64|6018.94|31
1737465990000|2025-01-21 13:26:30|6019.89|6019.19|6019.52|6018.82|6020.02|6019.32|6019.52|6018.82|94
1737466000000|2025-01-21 13:26:40|6019.64|6018.94|6019.52|6018.82|6019.77|6019.07|6019.52|6018.82|27
1737466010000|2025-01-21 13:26:50|6019.64|6018.94|6020.02|6019.32|6020.02|6019.32|6019.64|6018.94|57
1737466020000|2025-01-21 13:27:00|6019.89|6019.19|6019.52|6018.82|6019.89|6019.19|6019.39|6018.69|61
1737466030000|2025-01-21 13:27:10|6019.39|6018.69|6019.27|6018.57|6019.52|6018.82|6019.27|6018.57|82
1737466040000|2025-01-21 13:27:20|6019.52|6018.82|6019.52|6018.82|6019.52|6018.82|6019.52|6018.82|33
1737466050000|2025-01-21 13:27:30|||||||||6
1737466060000|2025-01-21 13:27:40|6019.77|6019.07|6019.77|6019.07|6019.77|6019.07|6019.77|6019.07|15
1737466070000|2025-01-21 13:27:50|6019.89|6019.19|6019.77|6019.07|6020.02|6019.32|6019.77|6019.07|69
1737466080000|2025-01-21 13:28:00|6019.52|6018.82|6020.52|6019.82|6020.52|6019.82|6019.52|6018.82|85
1737466090000|2025-01-21 13:28:10|6020.39|6019.69|6020.52|6019.82|6020.52|6019.82|6020.27|6019.57|66
1737466100000|2025-01-21 13:28:20|6020.27|6019.57|6020.52|6019.82|6020.77|6020.07|6020.27|6019.57|151
1737466110000|2025-01-21 13:28:30|||||||||5
1737466120000|2025-01-21 13:28:40|6021.02|6020.32|6021.02|6020.32|6021.02|6020.32|6020.77|6020.07|68
1737466130000|2025-01-21 13:28:50|6020.89|6020.19|6020.27|6019.57|6020.89|6020.19|6020.27|6019.57|59
1737466140000|2025-01-21 13:29:00|6020.39|6019.69|6019.77|6019.07|6020.39|6019.69|6019.77|6019.07|157
1737466150000|2025-01-21 13:29:10|6019.64|6018.94|6019.77|6019.07|6019.77|6019.07|6019.52|6018.82|42
1737466160000|2025-01-21 13:29:20|6020.02|6019.32|6019.77|6019.07|6020.27|6019.57|6019.77|6019.07|76
1737466170000|2025-01-21 13:29:30|6019.89|6019.19|6020.02|6019.32|6020.02|6019.32|6019.89|6019.19|15
1737466180000|2025-01-21 13:29:40|6019.89|6019.19|6019.52|6018.82|6019.89|6019.19|6019.52|6018.82|58
1737466190000|2025-01-21 13:29:50|6019.64|6018.94|6019.64|6018.94|6020.02|6019.32|6019.64|6018.94|25
1737466200000|2025-01-21 13:30:00|6019.77|6019.07|6020.02|6019.32|6020.02|6019.32|6019.52|6018.82|115
1737466210000|2025-01-21 13:30:10|6020.27|6019.57|6020.27|6019.57|6020.27|6019.57|6020.02|6019.32|49
1737466220000|2025-01-21 13:30:20|6020.02|6019.32|6020.52|6019.82|6020.52|6019.82|6020.02|6019.32|41
1737466230000|2025-01-21 13:30:30|6020.64|6019.94|6020.52|6019.82|6020.77|6020.07|6020.52|6019.82|61
1737466240000|2025-01-21 13:30:40|6020.77|6020.07|6021.02|6020.32|6021.27|6020.57|6020.52|6019.82|58
1737466250000|2025-01-21 13:30:50|6020.89|6020.19|6021.02|6020.32|6021.02|6020.32|6020.77|6020.07|41
1737466260000|2025-01-21 13:31:00|6020.77|6020.07|6020.52|6019.82|6021.02|6020.32|6020.52|6019.82|96
1737466270000|2025-01-21 13:31:10|6020.39|6019.69|6020.52|6019.82|6020.52|6019.82|6020.27|6019.57|11
1737466280000|2025-01-21 13:31:20|6020.77|6020.07|6021.77|6021.07|6021.77|6021.07|6020.77|6020.07|131
1737466290000|2025-01-21 13:31:30|6022.02|6021.32|6022.27|6021.57|6022.52|6021.82|6022.02|6021.32|142
1737466300000|2025-01-21 13:31:40|6022.02|6021.32|6022.02|6021.32|6022.27|6021.57|6022.02|6021.32|66
1737466310000|2025-01-21 13:31:50|6021.89|6021.19|6022.02|6021.32|6022.02|6021.32|6021.89|6021.19|17
1737466320000|2025-01-21 13:32:00|6021.77|6021.07|6021.77|6021.07|6022.02|6021.32|6021.77|6021.07|41
1737466330000|2025-01-21 13:32:10|6021.89|6021.19|6022.27|6021.57|6022.27|6021.57|6021.89|6021.19|69
1737466340000|2025-01-21 13:32:20|6022.14|6021.44|6022.02|6021.32|6022.14|6021.44|6022.02|6021.32|8
1737466350000|2025-01-21 13:32:30|||||||||33
1737466360000|2025-01-21 13:32:40|6021.89|6021.19|6022.02|6021.32|6022.02|6021.32|6021.89|6021.19|26
1737466370000|2025-01-21 13:32:50|6021.89|6021.19|6022.39|6021.69|6022.52|6021.82|6021.89|6021.19|86
1737466380000|2025-01-21 13:33:00|6022.52|6021.82|6022.77|6022.07|6022.77|6022.07|6022.52|6021.82|39
1737466390000|2025-01-21 13:33:10|6022.64|6021.94|6023.02|6022.32|6023.02|6022.32|6022.64|6021.94|52
1737466400000|2025-01-21 13:33:20|6022.89|6022.19|6023.02|6022.32|6023.02|6022.32|6022.89|6022.19|11
1737466410000|2025-01-21 13:33:30|||||||||9
1737466420000|2025-01-21 13:33:40|6023.14|6022.44|6023.27|6022.57|6023.52|6022.82|6023.14|6022.44|53
1737466430000|2025-01-21 13:33:50|6023.39|6022.69|6023.52|6022.82|6023.52|6022.82|6023.02|6022.32|50
1737466440000|2025-01-21 13:34:00|6023.64|6022.94|6023.89|6023.19|6024.02|6023.32|6023.52|6022.82|125
1737466450000|2025-01-21 13:34:10|6023.77|6023.07|6023.52|6022.82|6023.77|6023.07|6023.52|6022.82|50
1737466460000|2025-01-21 13:34:20|6023.77|6023.07|6024.02|6023.32|6024.02|6023.32|6023.77|6023.07|59
1737466470000|2025-01-21 13:34:30|6023.89|6023.19|6023.77|6023.07|6023.89|6023.19|6023.77|6023.07|3
1737466480000|2025-01-21 13:34:40|6024.02|6023.32|6023.52|6022.82|6024.02|6023.32|6023.52|6022.82|35
1737466490000|2025-01-21 13:34:50|6023.64|6022.94|6024.02|6023.32|6024.02|6023.32|6023.64|6022.94|61
1737466500000|2025-01-21 13:35:00|6023.89|6023.19|6023.77|6023.07|6023.89|6023.19|6023.64|6022.94|90
1737466510000|2025-01-21 13:35:10|6023.89|6023.19|6023.52|6022.82|6023.89|6023.19|6023.52|6022.82|121
1737466520000|2025-01-21 13:35:20|6023.02|6022.32|6022.77|6022.07|6023.02|6022.32|6022.52|6021.82|111
1737466530000|2025-01-21 13:35:30|6022.64|6021.94|6023.02|6022.32|6023.02|6022.32|6022.64|6021.94|39
1737466540000|2025-01-21 13:35:40|6022.89|6022.19|6022.77|6022.07|6023.02|6022.32|6022.77|6022.07|29
1737466550000|2025-01-21 13:35:50|6022.89|6022.19|6022.77|6022.07|6022.89|6022.19|6022.77|6022.07|18
1737466560000|2025-01-21 13:36:00|6023.02|6022.32|6023.02|6022.32|6023.02|6022.32|6023.02|6022.32|33
1737466580000|2025-01-21 13:36:20|6022.89|6022.19|6023.02|6022.32|6023.02|6022.32|6022.77|6022.07|70
1737466590000|2025-01-21 13:36:30|6022.89|6022.19|6023.02|6022.32|6023.02|6022.32|6022.77|6022.07|45
1737466600000|2025-01-21 13:36:40|6022.89|6022.19|6022.52|6021.82|6022.89|6022.19|6022.52|6021.82|23
1737466610000|2025-01-21 13:36:50|6022.39|6021.69|6022.77|6022.07|6022.77|6022.07|6022.27|6021.57|84
1737466620000|2025-01-21 13:37:00|6022.64|6021.94|6022.52|6021.82|6022.64|6021.94|6022.27|6021.57|83
1737466630000|2025-01-21 13:37:10|6022.64|6021.94|6022.77|6022.07|6022.77|6022.07|6022.52|6021.82|20
1737466640000|2025-01-21 13:37:20|6023.02|6022.32|6023.02|6022.32|6023.02|6022.32|6023.02|6022.32|18
1737466650000|2025-01-21 13:37:30|6022.77|6022.07|6022.77|6022.07|6023.02|6022.32|6022.77|6022.07|52
1737466660000|2025-01-21 13:37:40|6022.89|6022.19|6022.77|6022.07|6022.89|6022.19|6022.77|6022.07|28
1737466670000|2025-01-21 13:37:50|6022.52|6021.82|6022.52|6021.82|6022.77|6022.07|6022.52|6021.82|30
1737466680000|2025-01-21 13:38:00|6022.77|6022.07|6021.77|6021.07|6022.77|6022.07|6021.77|6021.07|114
1737466690000|2025-01-21 13:38:10|6021.64|6020.94|6021.77|6021.07|6022.02|6021.32|6021.52|6020.82|111
1737466700000|2025-01-21 13:38:20|6022.02|6021.32|6022.77|6022.07|6022.77|6022.07|6022.02|6021.32|45
1737466710000|2025-01-21 13:38:30|6022.64|6021.94|6022.77|6022.07|6022.77|6022.07|6022.52|6021.82|61
1737466720000|2025-01-21 13:38:40|6023.02|6022.32|6023.27|6022.57|6023.27|6022.57|6023.02|6022.32|72
1737466730000|2025-01-21 13:38:50|6023.39|6022.69|6023.02|6022.32|6023.52|6022.82|6023.02|6022.32|69
1737466740000|2025-01-21 13:39:00|6023.14|6022.44|6023.02|6022.32|6023.27|6022.57|6023.02|6022.32|23
1737466750000|2025-01-21 13:39:10|||||||||11
1737466760000|2025-01-21 13:39:20|6022.77|6022.07|6022.77|6022.07|6022.77|6022.07|6022.52|6021.82|50
1737466770000|2025-01-21 13:39:30|6022.89|6022.19|6023.02|6022.32|6023.02|6022.32|6022.89|6022.19|44
1737466780000|2025-01-21 13:39:40|6022.89|6022.19|6022.52|6021.82|6022.89|6022.19|6022.52|6021.82|71
1737466790000|2025-01-21 13:39:50|6022.64|6021.94|6022.77|6022.07|6022.77|6022.07|6022.64|6021.94|8
1737466800000|2025-01-21 13:40:00|6022.64|6021.94|6022.64|6021.94|6022.64|6021.94|6022.64|6021.94|32
1737466810000|2025-01-21 13:40:10|6022.52|6021.82|6022.52|6021.82|6022.77|6022.07|6022.52|6021.82|47
1737466820000|2025-01-21 13:40:20|6022.77|6022.07|6022.52|6021.82|6022.77|6022.07|6022.52|6021.82|68
1737466830000|2025-01-21 13:40:30|6022.27|6021.57|6022.02|6021.32|6022.27|6021.57|6021.77|6021.07|141
1737466840000|2025-01-21 13:40:40|6021.89|6021.19|6022.02|6021.32|6022.02|6021.32|6021.27|6020.57|226
1737466850000|2025-01-21 13:40:50|6021.89|6021.19|6022.02|6021.32|6022.02|6021.32|6021.77|6021.07|22
1737466860000|2025-01-21 13:41:00|6022.14|6021.44|6022.14|6021.44|6022.14|6021.44|6022.14|6021.44|12
1737466870000|2025-01-21 13:41:10|6022.27|6021.57|6022.27|6021.57|6022.52|6021.82|6022.27|6021.57|41
1737466880000|2025-01-21 13:41:20|6022.02|6021.32|6022.02|6021.32|6022.02|6021.32|6022.02|6021.32|10
1737466890000|2025-01-21 13:41:30|6022.27|6021.57|6022.27|6021.57|6022.27|6021.57|6022.27|6021.57|23
1737466900000|2025-01-21 13:41:40|6022.02|6021.32|6022.27|6021.57|6022.27|6021.57|6022.02|6021.32|67
1737466910000|2025-01-21 13:41:50|||||||||27
1737466920000|2025-01-21 13:42:00|6022.52|6021.82|6022.52|6021.82|6022.52|6021.82|6022.52|6021.82|50
1737466930000|2025-01-21 13:42:10|6022.27|6021.57|6022.52|6021.82|6022.52|6021.82|6022.27|6021.57|43
1737466940000|2025-01-21 13:42:20|6022.77|6022.07|6022.52|6021.82|6022.77|6022.07|6022.52|6021.82|11
1737466950000|2025-01-21 13:42:30|6022.64|6021.94|6022.77|6022.07|6022.77|6022.07|6022.64|6021.94|30
1737466960000|2025-01-21 13:42:40|6022.64|6021.94|6022.52|6021.82|6022.64|6021.94|6022.52|6021.82|11
1737466970000|2025-01-21 13:42:50|6022.64|6021.94|6022.52|6021.82|6022.77|6022.07|6022.52|6021.82|6
1737466980000|2025-01-21 13:43:00|6022.64|6021.94|6022.52|6021.82|6022.64|6021.94|6022.52|6021.82|4
1737466990000|2025-01-21 13:43:10|||||||||1
1737467000000|2025-01-21 13:43:20|6022.77|6022.07|6022.77|6022.07|6023.02|6022.32|6022.77|6022.07|59
1737467010000|2025-01-21 13:43:30|6022.89|6022.19|6023.02|6022.32|6023.02|6022.32|6022.89|6022.19|8
1737467020000|2025-01-21 13:43:40|6022.89|6022.19|6023.27|6022.57|6023.27|6022.57|6022.77|6022.07|99
1737467030000|2025-01-21 13:43:50|6023.14|6022.44|6023.02|6022.32|6023.27|6022.57|6023.02|6022.32|96
1737467050000|2025-01-21 13:44:10|6023.27|6022.57|6023.02|6022.32|6023.39|6022.69|6023.02|6022.32|110
1737467060000|2025-01-21 13:44:20|6023.14|6022.44|6023.27|6022.57|6023.39|6022.69|6023.14|6022.44|55
1737467070000|2025-01-21 13:44:30|6023.39|6022.69|6023.64|6022.94|6023.64|6022.94|6023.39|6022.69|63
1737467080000|2025-01-21 13:44:40|6023.77|6023.07|6024.02|6023.32|6024.02|6023.32|6023.52|6022.82|56
1737467090000|2025-01-21 13:44:50|6023.89|6023.19|6023.52|6022.82|6023.89|6023.19|6023.27|6022.57|97
1737467100000|2025-01-21 13:45:00|6023.64|6022.94|6023.52|6022.82|6023.77|6023.07|6023.14|6022.44|112
1737467110000|2025-01-21 13:45:10|6023.64|6022.94|6023.52|6022.82|6023.77|6023.07|6023.52|6022.82|31
1737467120000|2025-01-21 13:45:20|6023.27|6022.57|6022.77|6022.07|6023.39|6022.69|6022.52|6021.82|174
1737467130000|2025-01-21 13:45:30|6023.02|6022.32|6023.27|6022.57|6023.27|6022.57|6023.02|6022.32|59
1737467140000|2025-01-21 13:45:40|6023.14|6022.44|6023.02|6022.32|6023.27|6022.57|6023.02|6022.32|76
1737467150000|2025-01-21 13:45:50|6023.14|6022.44|6023.27|6022.57|6023.27|6022.57|6023.14|6022.44|30
1737467160000|2025-01-21 13:46:00|6023.02|6022.32|6023.02|6022.32|6023.14|6022.44|6022.77|6022.07|35
1737467170000|2025-01-21 13:46:10|6023.14|6022.44|6023.02|6022.32|6023.14|6022.44|6023.02|6022.32|52
1737467180000|2025-01-21 13:46:20|6023.27|6022.57|6023.27|6022.57|6023.27|6022.57|6023.27|6022.57|24
1737467190000|2025-01-21 13:46:30|||||||||18
1737467200000|2025-01-21 13:46:40|6023.52|6022.82|6023.52|6022.82|6023.52|6022.82|6023.39|6022.69|56
1737467210000|2025-01-21 13:46:50|||||||||6
1737467220000|2025-01-21 13:47:00|6023.64|6022.94|6023.77|6023.07|6024.02|6023.32|6023.64|6022.94|72
1737467230000|2025-01-21 13:47:10|6024.02|6023.32|6023.89|6023.19|6024.02|6023.32|6023.77|6023.07|24
1737467240000|2025-01-21 13:47:20|6024.02|6023.32|6024.02|6023.32|6024.02|6023.32|6024.02|6023.32|51
1737467250000|2025-01-21 13:47:30|6024.14|6023.44|6024.52|6023.82|6024.52|6023.82|6024.02|6023.32|115
1737467260000|2025-01-21 13:47:40|6024.77|6024.07|6026.02|6025.32|6026.02|6025.32|6024.77|6024.07|424
1737467270000|2025-01-21 13:47:50|6026.14|6025.44|6026.27|6025.57|6026.52|6025.82|6026.02|6025.32|197
1737467280000|2025-01-21 13:48:00|6026.39|6025.69|6026.39|6025.69|6026.52|6025.82|6026.14|6025.44|227
1737467290000|2025-01-21 13:48:10|6026.27|6025.57|6026.02|6025.32|6026.27|6025.57|6026.02|6025.32|101
1737467300000|2025-01-21 13:48:20|6026.14|6025.44|6026.52|6025.82|6026.52|6025.82|6026.14|6025.44|64
1737467310000|2025-01-21 13:48:30|6026.39|6025.69|6026.02|6025.32|6026.52|6025.82|6026.02|6025.32|34
1737467320000|2025-01-21 13:48:40|6026.14|6025.44|6026.02|6025.32|6026.14|6025.44|6026.02|6025.32|99
1737467330000|2025-01-21 13:48:50|6025.52|6024.82|6025.77|6025.07|6025.77|6025.07|6025.52|6024.82|132
1737467340000|2025-01-21 13:49:00|6026.02|6025.32|6026.02|6025.32|6026.02|6025.32|6025.77|6025.07|132
1737467350000|2025-01-21 13:49:10|||||||||15
1737467360000|2025-01-21 13:49:20|6025.89|6025.19|6027.14|6026.44|6027.27|6026.57|6025.77|6025.07|242
1737467370000|2025-01-21 13:49:30|6027.02|6026.32|6026.52|6025.82|6027.02|6026.32|6026.52|6025.82|103
1737467380000|2025-01-21 13:49:40|6026.64|6025.94|6026.77|6026.07|6026.77|6026.07|6026.64|6025.94|38
1737467390000|2025-01-21 13:49:50|6027.02|6026.32|6027.02|6026.32|6027.27|6026.57|6027.02|6026.32|161
1737467400000|2025-01-21 13:50:00|6027.14|6026.44|6026.52|6025.82|6027.27|6026.57|6026.52|6025.82|186
1737467410000|2025-01-21 13:50:10|6026.39|6025.69|6026.02|6025.32|6026.52|6025.82|6025.77|6025.07|98
1737467420000|2025-01-21 13:50:20|6025.89|6025.19|6026.02|6025.32|6026.27|6025.57|6025.77|6025.07|92
1737467430000|2025-01-21 13:50:30|6026.14|6025.44|6026.27|6025.57|6026.27|6025.57|6026.14|6025.44|12
1737467440000|2025-01-21 13:50:40|6026.39|6025.69|6026.52|6025.82|6026.52|6025.82|6026.27|6025.57|53
1737467450000|2025-01-21 13:50:50|6026.39|6025.69|6026.52|6025.82|6026.52|6025.82|6026.39|6025.69|12
1737467460000|2025-01-21 13:51:00|6026.27|6025.57|6026.02|6025.32|6026.52|6025.82|6026.02|6025.32|90
1737467470000|2025-01-21 13:51:10|6026.14|6025.44|6026.27|6025.57|6026.27|6025.57|6026.02|6025.32|46
1737467480000|2025-01-21 13:51:20|||||||||39
1737467490000|2025-01-21 13:51:30|||||||||10
1737467500000|2025-01-21 13:51:40|6026.39|6025.69|6026.27|6025.57|6026.39|6025.69|6026.27|6025.57|97
1737467510000|2025-01-21 13:51:50|6026.52|6025.82|6026.52|6025.82|6026.52|6025.82|6026.52|6025.82|42
1737467520000|2025-01-21 13:52:00|6026.64|6025.94|6026.77|6026.07|6026.77|6026.07|6026.52|6025.82|51
1737467530000|2025-01-21 13:52:10|6027.02|6026.32|6027.02|6026.32|6027.02|6026.32|6026.89|6026.19|28
1737467540000|2025-01-21 13:52:20|6026.89|6026.19|6026.77|6026.07|6026.89|6026.19|6026.77|6026.07|26
1737467550000|2025-01-21 13:52:30|6026.64|6025.94|6026.77|6026.07|6026.77|6026.07|6026.52|6025.82|121
1737467560000|2025-01-21 13:52:40|6026.89|6026.19|6027.02|6026.32|6027.02|6026.32|6026.77|6026.07|54
1737467570000|2025-01-21 13:52:50|6027.14|6026.44|6027.27|6026.57|6027.27|6026.57|6027.14|6026.44|33
1737467580000|2025-01-21 13:53:00|6027.39|6026.69|6027.14|6026.44|6027.52|6026.82|6026.89|6026.19|176
1737467590000|2025-01-21 13:53:10|6027.02|6026.32|6027.02|6026.32|6027.02|6026.32|6027.02|6026.32|3
1737467600000|2025-01-21 13:53:20|6026.89|6026.19|6027.27|6026.57|6027.27|6026.57|6026.89|6026.19|44
1737467610000|2025-01-21 13:53:30|6027.52|6026.82|6027.52|6026.82|6027.52|6026.82|6027.52|6026.82|25
1737467620000|2025-01-21 13:53:40|||||||||22
1737467630000|2025-01-21 13:53:50|||||||||27
1737467640000|2025-01-21 13:54:00|6027.64|6026.94|6027.27|6026.57|6027.77|6027.07|6027.27|6026.57|79
1737467650000|2025-01-21 13:54:10|6027.39|6026.69|6027.27|6026.57|6027.39|6026.69|6027.27|6026.57|39
1737467660000|2025-01-21 13:54:20|6027.52|6026.82|6027.77|6027.07|6027.77|6027.07|6027.52|6026.82|59
1737467670000|2025-01-21 13:54:30|6027.52|6026.82|6027.52|6026.82|6027.64|6026.94|6027.52|6026.82|34
1737467680000|2025-01-21 13:54:40|||||||||12
1737467690000|2025-01-21 13:54:50|||||||||5
1737467700000|2025-01-21 13:55:00|6027.77|6027.07|6027.77|6027.07|6027.77|6027.07|6027.52|6026.82|120
1737467710000|2025-01-21 13:55:10|6027.52|6026.82|6027.27|6026.57|6027.52|6026.82|6027.02|6026.32|201
1737467720000|2025-01-21 13:55:20|6027.02|6026.32|6027.52|6026.82|6027.52|6026.82|6027.02|6026.32|171
1737467730000|2025-01-21 13:55:30|6027.77|6027.07|6027.52|6026.82|6027.77|6027.07|6027.52|6026.82|50
1737467740000|2025-01-21 13:55:40|6027.27|6026.57|6027.52|6026.82|6027.52|6026.82|6027.27|6026.57|125
1737467750000|2025-01-21 13:55:50|6027.64|6026.94|6027.52|6026.82|6027.77|6027.07|6027.52|6026.82|14
1737467760000|2025-01-21 13:56:00|6027.77|6027.07|6028.02|6027.32|6028.02|6027.32|6027.64|6026.94|39
1737467770000|2025-01-21 13:56:10|6027.77|6027.07|6028.02|6027.32|6028.02|6027.32|6027.77|6027.07|39
1737467780000|2025-01-21 13:56:20|6027.89|6027.19|6028.27|6027.57|6028.27|6027.57|6027.77|6027.07|94
1737467790000|2025-01-21 13:56:30|6028.52|6027.82|6028.27|6027.57|6028.52|6027.82|6028.27|6027.57|67
1737467800000|2025-01-21 13:56:40|6028.39|6027.69|6028.52|6027.82|6028.52|6027.82|6028.27|6027.57|77
1737467810000|2025-01-21 13:56:50|6028.39|6027.69|6028.27|6027.57|6028.39|6027.69|6028.27|6027.57|51
1737467820000|2025-01-21 13:57:00|6028.39|6027.69|6028.27|6027.57|6028.52|6027.82|6028.27|6027.57|91
1737467830000|2025-01-21 13:57:10|6028.39|6027.69|6028.27|6027.57|6028.39|6027.69|6028.27|6027.57|21
1737467840000|2025-01-21 13:57:20|6028.14|6027.44|6028.02|6027.32|6028.27|6027.57|6028.02|6027.32|38
1737467850000|2025-01-21 13:57:30|6027.77|6027.07|6027.77|6027.07|6027.77|6027.07|6027.77|6027.07|68
1737467860000|2025-01-21 13:57:40|||||||||2
1737467870000|2025-01-21 13:57:50|6027.52|6026.82|6027.27|6026.57|6027.52|6026.82|6027.27|6026.57|79
1737467880000|2025-01-21 13:58:00|6027.14|6026.44|6027.27|6026.57|6027.27|6026.57|6027.02|6026.32|55
1737467890000|2025-01-21 13:58:10|6027.02|6026.32|6026.52|6025.82|6027.02|6026.32|6026.52|6025.82|194
1737467900000|2025-01-21 13:58:20|6026.39|6025.69|6026.02|6025.32|6026.52|6025.82|6026.02|6025.32|110
1737467910000|2025-01-21 13:58:30|6025.77|6025.07|6025.52|6024.82|6025.77|6025.07|6025.52|6024.82|231
1737467920000|2025-01-21 13:58:40|6025.39|6024.69|6025.27|6024.57|6025.52|6024.82|6025.27|6024.57|84
1737467930000|2025-01-21 13:58:50|6025.39|6024.69|6025.52|6024.82|6025.77|6025.07|6025.39|6024.69|131
1737467940000|2025-01-21 13:59:00|6025.77|6025.07|6026.02|6025.32|6026.02|6025.32|6025.52|6024.82|170
1737467950000|2025-01-21 13:59:10|6025.77|6025.07|6026.52|6025.82|6026.52|6025.82|6025.77|6025.07|55
1737467960000|2025-01-21 13:59:20|6026.64|6025.94|6027.02|6026.32|6027.02|6026.32|6026.64|6025.94|54
1737467970000|2025-01-21 13:59:30|6027.27|6026.57|6027.52|6026.82|6027.52|6026.82|6027.27|6026.57|55
1737467980000|2025-01-21 13:59:40|6027.77|6027.07|6027.27|6026.57|6027.77|6027.07|6027.27|6026.57|146
1737467990000|2025-01-21 13:59:50|6027.39|6026.69|6027.27|6026.57|6027.52|6026.82|6027.27|6026.57|60
1737468000000|2025-01-21 14:00:00|6027.77|6027.07|6028.27|6027.57|6028.27|6027.57|6027.77|6027.07|301
1737468010000|2025-01-21 14:00:10|6028.14|6027.44|6028.27|6027.57|6028.27|6027.57|6027.77|6027.07|80
1737468020000|2025-01-21 14:00:20|6028.14|6027.44|6028.27|6027.57|6028.27|6027.57|6028.14|6027.44|74
1737468030000|2025-01-21 14:00:30|6028.14|6027.44|6028.52|6027.82|6028.52|6027.82|6028.02|6027.32|75
1737468040000|2025-01-21 14:00:40|||||||||11
1737468050000|2025-01-21 14:00:50|6028.64|6027.94|6028.77|6028.07|6029.02|6028.32|6028.52|6027.82|307
1737468060000|2025-01-21 14:01:00|6029.02|6028.32|6029.02|6028.32|6029.02|6028.32|6028.77|6028.07|183
1737468070000|2025-01-21 14:01:10|6029.14|6028.44|6029.02|6028.32|6029.14|6028.44|6029.02|6028.32|36
1737468080000|2025-01-21 14:01:20|||||||||23
1737468090000|2025-01-21 14:01:30|6029.27|6028.57|6029.02|6028.32|6029.27|6028.57|6029.02|6028.32|114
1737468100000|2025-01-21 14:01:40|6029.14|6028.44|6029.77|6029.07|6029.77|6029.07|6029.02|6028.32|500
1737468110000|2025-01-21 14:01:50|6029.27|6028.57|6029.27|6028.57|6029.27|6028.57|6029.27|6028.57|66
1737468120000|2025-01-21 14:02:00|6029.52|6028.82|6029.52|6028.82|6029.52|6028.82|6029.52|6028.82|27
1737468130000|2025-01-21 14:02:10|6029.27|6028.57|6029.27|6028.57|6029.27|6028.57|6029.27|6028.57|53
1737468140000|2025-01-21 14:02:20|||||||||2
1737468150000|2025-01-21 14:02:30|6029.39|6028.69|6029.52|6028.82|6029.52|6028.82|6029.39|6028.69|59
1737468160000|2025-01-21 14:02:40|||||||||30
1737468170000|2025-01-21 14:02:50|6029.77|6029.07|6029.52|6028.82|6029.77|6029.07|6029.52|6028.82|65
1737468180000|2025-01-21 14:03:00|6029.27|6028.57|6029.02|6028.32|6029.27|6028.57|6029.02|6028.32|83
1737468190000|2025-01-21 14:03:10|||||||||29
1737468200000|2025-01-21 14:03:20|6029.27|6028.57|6029.27|6028.57|6029.27|6028.57|6029.02|6028.32|69
1737468210000|2025-01-21 14:03:30|||||||||10
1737468220000|2025-01-21 14:03:40|6029.52|6028.82|6029.77|6029.07|6029.77|6029.07|6029.52|6028.82|162
1737468230000|2025-01-21 14:03:50|6029.89|6029.19|6030.02|6029.32|6030.02|6029.32|6029.89|6029.19|72
1737468240000|2025-01-21 14:04:00|6029.89|6029.19|6030.02|6029.32|6030.02|6029.32|6029.77|6029.07|36
1737468250000|2025-01-21 14:04:10|6030.27|6029.57|6030.27|6029.57|6030.27|6029.57|6030.27|6029.57|48
1737468260000|2025-01-21 14:04:20|6029.77|6029.07|6030.02|6029.32|6030.02|6029.32|6029.77|6029.07|253
1737468270000|2025-01-21 14:04:30|6029.89|6029.19|6029.77|6029.07|6029.89|6029.19|6029.77|6029.07|98
1737468280000|2025-01-21 14:04:40|6029.64|6028.94|6029.77|6029.07|6029.77|6029.07|6029.64|6028.94|55
1737468290000|2025-01-21 14:04:50|6029.52|6028.82|6029.77|6029.07|6029.77|6029.07|6029.52|6028.82|77
1737468300000|2025-01-21 14:05:00|6029.52|6028.82|6029.77|6029.07|6029.77|6029.07|6029.52|6028.82|110
1737468310000|2025-01-21 14:05:10|6029.64|6028.94|6028.27|6027.57|6029.64|6028.94|6028.27|6027.57|296
1737468320000|2025-01-21 14:05:20|6028.14|6027.44|6028.27|6027.57|6028.52|6027.82|6028.02|6027.32|200
1737468330000|2025-01-21 14:05:30|||||||||56
1737468340000|2025-01-21 14:05:40|||||||||19
1737468350000|2025-01-21 14:05:50|6028.14|6027.44|6027.77|6027.07|6028.14|6027.44|6027.77|6027.07|175
1737468360000|2025-01-21 14:06:00|6027.52|6026.82|6027.27|6026.57|6027.52|6026.82|6027.27|6026.57|121
1737468370000|2025-01-21 14:06:10|6027.14|6026.44|6027.52|6026.82|6027.52|6026.82|6026.77|6026.07|127
1737468380000|2025-01-21 14:06:20|6027.77|6027.07|6027.77|6027.07|6027.89|6027.19|6027.77|6027.07|76
1737468390000|2025-01-21 14:06:30|6027.52|6026.82|6026.77|6026.07|6027.52|6026.82|6026.77|6026.07|166
1737468400000|2025-01-21 14:06:40|6026.64|6025.94|6027.27|6026.57|6027.27|6026.57|6026.64|6025.94|90
1737468410000|2025-01-21 14:06:50|6027.02|6026.32|6026.77|6026.07|6027.02|6026.32|6026.52|6025.82|105
1737468420000|2025-01-21 14:07:00|6026.02|6025.32|6026.77|6026.07|6026.77|6026.07|6026.02|6025.32|283
1737468430000|2025-01-21 14:07:10|6026.64|6025.94|6027.52|6026.82|6027.52|6026.82|6026.64|6025.94|177
1737468440000|2025-01-21 14:07:20|6027.64|6026.94|6027.77|6027.07|6027.77|6027.07|6027.64|6026.94|52
1737468450000|2025-01-21 14:07:30|6028.02|6027.32|6027.52|6026.82|6028.27|6027.57|6027.52|6026.82|224
1737468460000|2025-01-21 14:07:40|6027.39|6026.69|6027.77|6027.07|6027.77|6027.07|6027.27|6026.57|139
1737468480000|2025-01-21 14:08:00|6028.02|6027.32|6028.02|6027.32|6028.27|6027.57|6028.02|6027.32|82
1737468490000|2025-01-21 14:08:10|6028.27|6027.57|6028.27|6027.57|6028.52|6027.82|6028.27|6027.57|87
1737468500000|2025-01-21 14:08:20|6028.14|6027.44|6028.02|6027.32|6028.14|6027.44|6027.89|6027.19|96
1737468510000|2025-01-21 14:08:30|6027.89|6027.19|6027.77|6027.07|6028.02|6027.32|6027.77|6027.07|158
1737468520000|2025-01-21 14:08:40|6027.64|6026.94|6027.77|6027.07|6027.77|6027.07|6027.52|6026.82|49
1737468530000|2025-01-21 14:08:50|6027.64|6026.94|6027.27|6026.57|6027.64|6026.94|6027.27|6026.57|22
1737468540000|2025-01-21 14:09:00|6027.39|6026.69|6027.52|6026.82|6027.52|6026.82|6027.27|6026.57|98
1737468550000|2025-01-21 14:09:10|6027.39|6026.69|6027.52|6026.82|6027.77|6027.07|6027.27|6026.57|69
1737468560000|2025-01-21 14:09:20|6027.39|6026.69|6027.27|6026.57|6027.52|6026.82|6027.27|6026.57|34
1737468570000|2025-01-21 14:09:30|6027.39|6026.69|6027.52|6026.82|6027.64|6026.94|6027.27|6026.57|49
1737468580000|2025-01-21 14:09:40|6027.39|6026.69|6027.27|6026.57|6027.52|6026.82|6027.27|6026.57|44
1737468590000|2025-01-21 14:09:50|||||||||45
1737468600000|2025-01-21 14:10:00|||||||||12
1737468610000|2025-01-21 14:10:10|6027.02|6026.32|6027.02|6026.32|6027.52|6026.82|6027.02|6026.32|86
1737468620000|2025-01-21 14:10:20|6027.14|6026.44|6027.52|6026.82|6027.77|6027.07|6027.14|6026.44|123
1737468630000|2025-01-21 14:10:30|6027.64|6026.94|6027.27|6026.57|6027.77|6027.07|6027.27|6026.57|93
1737468640000|2025-01-21 14:10:40|6027.02|6026.32|6027.02|6026.32|6027.39|6026.69|6027.02|6026.32|128
1737468650000|2025-01-21 14:10:50|||||||||44
1737468660000|2025-01-21 14:11:00|6027.52|6026.82|6027.27|6026.57|6027.52|6026.82|6027.14|6026.44|116
1737468670000|2025-01-21 14:11:10|6027.14|6026.44|6027.27|6026.57|6027.77|6027.07|6027.02|6026.32|155
1737468680000|2025-01-21 14:11:20|6027.52|6026.82|6026.77|6026.07|6027.52|6026.82|6026.77|6026.07|98
1737468690000|2025-01-21 14:11:30|6026.52|6025.82|6026.77|6026.07|6026.77|6026.07|6026.52|6025.82|116
1737468700000|2025-01-21 14:11:40|6026.52|6025.82|6026.52|6025.82|6026.77|6026.07|6026.27|6025.57|75
1737468710000|2025-01-21 14:11:50|6026.77|6026.07|6026.27|6025.57|6026.77|6026.07|6026.27|6025.57|75
1737468720000|2025-01-21 14:12:00|6026.52|6025.82|6026.27|6025.57|6026.52|6025.82|6026.02|6025.32|103
1737468730000|2025-01-21 14:12:10|6026.14|6025.44|6026.52|6025.82|6026.77|6026.07|6026.14|6025.44|85
1737468740000|2025-01-21 14:12:20|6026.39|6025.69|6026.52|6025.82|6026.77|6026.07|6026.27|6025.57|171
1737468750000|2025-01-21 14:12:30|6026.64|6025.94|6026.52|6025.82|6026.77|6026.07|6026.39|6025.69|72
1737468760000|2025-01-21 14:12:40|6026.64|6025.94|6026.77|6026.07|6026.77|6026.07|6026.64|6025.94|99
1737468770000|2025-01-21 14:12:50|6026.64|6025.94|6026.52|6025.82|6026.64|6025.94|6026.52|6025.82|26
1737468780000|2025-01-21 14:13:00|6026.77|6026.07|6026.77|6026.07|6026.77|6026.07|6026.52|6025.82|86
1737468790000|2025-01-21 14:13:10|6026.64|6025.94|6026.77|6026.07|6026.77|6026.07|6026.64|6025.94|29
1737468800000|2025-01-21 14:13:20|6026.52|6025.82|6026.77|6026.07|6026.77|6026.07|6026.52|6025.82|51
1737468810000|2025-01-21 14:13:30|6026.52|6025.82|6026.27|6025.57|6026.77|6026.07|6026.02|6025.32|116
1737468820000|2025-01-21 14:13:40|6026.39|6025.69|6026.77|6026.07|6026.77|6026.07|6026.39|6025.69|40
1737468830000|2025-01-21 14:13:50|6026.64|6025.94|6026.77|6026.07|6026.77|6026.07|6026.52|6025.82|25
1737468840000|2025-01-21 14:14:00|6027.02|6026.32|6026.77|6026.07|6027.02|6026.32|6026.64|6025.94|73
1737468850000|2025-01-21 14:14:10|6026.64|6025.94|6026.52|6025.82|6026.77|6026.07|6026.52|6025.82|9
1737468860000|2025-01-21 14:14:20|||||||||2
1737468870000|2025-01-21 14:14:30|6026.77|6026.07|6026.77|6026.07|6026.77|6026.07|6026.77|6026.07|27
1737468880000|2025-01-21 14:14:40|6027.02|6026.32|6026.77|6026.07|6027.02|6026.32|6026.77|6026.07|42
1737468890000|2025-01-21 14:14:50|6026.89|6026.19|6027.77|6027.07|6027.77|6027.07|6026.89|6026.19|112
1737468900000|2025-01-21 14:15:00|6027.52|6026.82|6027.52|6026.82|6027.64|6026.94|6027.27|6026.57|163
1737468910000|2025-01-21 14:15:10|6027.77|6027.07|6028.02|6027.32|6028.02|6027.32|6027.64|6026.94|163
1737468920000|2025-01-21 14:15:20|6028.27|6027.57|6028.02|6027.32|6028.27|6027.57|6028.02|6027.32|40
1737468930000|2025-01-21 14:15:30|6028.14|6027.44|6028.02|6027.32|6028.14|6027.44|6028.02|6027.32|23
1737468940000|2025-01-21 14:15:40|||||||||21
1737468950000|2025-01-21 14:15:50|6028.14|6027.44|6028.27|6027.57|6028.27|6027.57|6028.02|6027.32|62
1737468960000|2025-01-21 14:16:00|6028.14|6027.44|6028.52|6027.82|6028.52|6027.82|6028.02|6027.32|197
1737468970000|2025-01-21 14:16:10|6028.64|6027.94|6028.77|6028.07|6028.77|6028.07|6028.64|6027.94|70
1737468980000|2025-01-21 14:16:20|6028.64|6027.94|6028.27|6027.57|6028.64|6027.94|6028.27|6027.57|54
1737468990000|2025-01-21 14:16:30|6028.39|6027.69|6028.52|6027.82|6028.77|6028.07|6028.39|6027.69|51
1737469000000|2025-01-21 14:16:40|||||||||29
1737469010000|2025-01-21 14:16:50|6028.39|6027.69|6028.27|6027.57|6028.39|6027.69|6028.27|6027.57|37
1737469020000|2025-01-21 14:17:00|6028.39|6027.69|6028.02|6027.32|6028.39|6027.69|6028.02|6027.32|92
1737469030000|2025-01-21 14:17:10|6028.14|6027.44|6028.02|6027.32|6028.14|6027.44|6028.02|6027.32|31
1737469040000|2025-01-21 14:17:20|6028.14|6027.44|6028.27|6027.57|6028.27|6027.57|6028.14|6027.44|23
1737469050000|2025-01-21 14:17:30|6028.39|6027.69|6028.52|6027.82|6028.52|6027.82|6028.39|6027.69|39
1737469060000|2025-01-21 14:17:40|6028.39|6027.69|6028.52|6027.82|6028.52|6027.82|6028.27|6027.57|10
1737469070000|2025-01-21 14:17:50|6028.64|6027.94|6028.52|6027.82|6028.64|6027.94|6028.52|6027.82|37
1737469080000|2025-01-21 14:18:00|6028.27|6027.57|6027.52|6026.82|6028.27|6027.57|6027.52|6026.82|144
1737469090000|2025-01-21 14:18:10|6027.77|6027.07|6026.64|6025.94|6027.77|6027.07|6026.52|6025.82|234
1737469100000|2025-01-21 14:18:20|6026.77|6026.07|6026.52|6025.82|6026.77|6026.07|6026.52|6025.82|34
1737469110000|2025-01-21 14:18:30|6026.39|6025.69|6026.27|6025.57|6026.52|6025.82|6026.27|6025.57|69
1737469120000|2025-01-21 14:18:40|6026.52|6025.82|6026.02|6025.32|6026.52|6025.82|6026.02|6025.32|86
1737469130000|2025-01-21 14:18:50|||||||||22
1737469140000|2025-01-21 14:19:00|6026.27|6025.57|6026.02|6025.32|6026.27|6025.57|6026.02|6025.32|70
1737469150000|2025-01-21 14:19:10|6025.77|6025.07|6024.77|6024.07|6025.77|6025.07|6024.52|6023.82|435
1737469160000|2025-01-21 14:19:20|6025.02|6024.32|6025.27|6024.57|6025.27|6024.57|6025.02|6024.32|140
1737469170000|2025-01-21 14:19:30|6025.14|6024.44|6025.02|6024.32|6025.14|6024.44|6024.89|6024.19|87
1737469180000|2025-01-21 14:19:40|6024.89|6024.19|6025.02|6024.32|6025.02|6024.32|6024.77|6024.07|103
1737469190000|2025-01-21 14:19:50|6024.77|6024.07|6025.02|6024.32|6025.02|6024.32|6024.77|6024.07|107
1737469200000|2025-01-21 14:20:00|6024.77|6024.07|6024.52|6023.82|6024.89|6024.19|6024.02|6023.32|390
1737469210000|2025-01-21 14:20:10|6024.39|6023.69|6024.52|6023.82|6024.77|6024.07|6024.39|6023.69|86
1737469220000|2025-01-21 14:20:20|6024.64|6023.94|6023.89|6023.19|6024.64|6023.94|6023.89|6023.19|179
1737469230000|2025-01-21 14:20:30|6023.77|6023.07|6024.27|6023.57|6024.27|6023.57|6023.77|6023.07|286
1737469240000|2025-01-21 14:20:40|6024.14|6023.44|6024.27|6023.57|6024.27|6023.57|6024.02|6023.32|117
1737469250000|2025-01-21 14:20:50|6024.14|6023.44|6023.89|6023.19|6024.27|6023.57|6023.89|6023.19|62
1737469260000|2025-01-21 14:21:00|6023.77|6023.07|6024.27|6023.57|6024.27|6023.57|6023.77|6023.07|105
1737469270000|2025-01-21 14:21:10|6024.52|6023.82|6025.02|6024.32|6025.02|6024.32|6024.52|6023.82|251
1737469280000|2025-01-21 14:21:20|6024.89|6024.19|6024.52|6023.82|6025.02|6024.32|6024.52|6023.82|107
1737469290000|2025-01-21 14:21:30|6024.27|6023.57|6024.77|6024.07|6024.77|6024.07|6024.27|6023.57|92
1737469300000|2025-01-21 14:21:40|6024.52|6023.82|6024.77|6024.07|6024.77|6024.07|6024.27|6023.57|137
1737469310000|2025-01-21 14:21:50|6024.52|6023.82|6024.27|6023.57|6024.52|6023.82|6024.27|6023.57|46
1737469320000|2025-01-21 14:22:00|||||||||13
1737469330000|2025-01-21 14:22:10|6024.52|6023.82|6024.52|6023.82|6024.52|6023.82|6024.52|6023.82|27
1737469340000|2025-01-21 14:22:20|6024.39|6023.69|6024.52|6023.82|6024.52|6023.82|6024.27|6023.57|61
1737469350000|2025-01-21 14:22:30|6024.77|6024.07|6024.77|6024.07|6024.77|6024.07|6024.52|6023.82|90
1737469360000|2025-01-21 14:22:40|6024.64|6023.94|6024.52|6023.82|6024.77|6024.07|6024.02|6023.32|203
1737469370000|2025-01-21 14:22:50|6024.27|6023.57|6024.27|6023.57|6024.27|6023.57|6024.27|6023.57|29
1737469380000|2025-01-21 14:23:00|6024.14|6023.44|6024.27|6023.57|6024.27|6023.57|6024.02|6023.32|35
1737469390000|2025-01-21 14:23:10|6024.39|6023.69|6024.27|6023.57|6024.52|6023.82|6024.27|6023.57|36
1737469400000|2025-01-21 14:23:20|6024.14|6023.44|6024.02|6023.32|6024.14|6023.44|6023.27|6022.57|448
1737469410000|2025-01-21 14:23:30|6023.89|6023.19|6024.27|6023.57|6024.27|6023.57|6023.77|6023.07|82
1737469420000|2025-01-21 14:23:40|6024.02|6023.32|6024.27|6023.57|6024.52|6023.82|6024.02|6023.32|69
1737469430000|2025-01-21 14:23:50|||||||||6
1737469440000|2025-01-21 14:24:00|6024.39|6023.69|6022.52|6021.82|6024.52|6023.82|6022.27|6021.57|704
1737469450000|2025-01-21 14:24:10|6022.39|6021.69|6022.52|6021.82|6022.77|6022.07|6021.77|6021.07|367
1737469460000|2025-01-21 14:24:20|6022.77|6022.07|6022.77|6022.07|6023.02|6022.32|6022.64|6021.94|59
1737469470000|2025-01-21 14:24:30|6023.02|6022.32|6022.77|6022.07|6023.02|6022.32|6022.77|6022.07|79
1737469480000|2025-01-21 14:24:40|6023.02|6022.32|6023.02|6022.32|6023.27|6022.57|6022.77|6022.07|215
1737469490000|2025-01-21 14:24:50|6023.14|6022.44|6022.77|6022.07|6023.27|6022.57|6022.77|6022.07|126
1737469500000|2025-01-21 14:25:00|6024.02|6023.32|6024.52|6023.82|6024.77|6024.07|6023.77|6023.07|824
1737469510000|2025-01-21 14:25:10|6024.27|6023.57|6024.77|6024.07|6024.77|6024.07|6024.27|6023.57|208
1737469520000|2025-01-21 14:25:20|6024.89|6024.19|6025.27|6024.57|6025.27|6024.57|6024.77|6024.07|101
1737469530000|2025-01-21 14:25:30|6025.52|6024.82|6026.02|6025.32|6026.02|6025.32|6025.27|6024.57|201
1737469540000|2025-01-21 14:25:40|6026.14|6025.44|6025.89|6025.19|6026.14|6025.44|6025.77|6025.07|181
1737469550000|2025-01-21 14:25:50|6026.02|6025.32|6026.02|6025.32|6026.02|6025.32|6025.77|6025.07|70
1737469560000|2025-01-21 14:26:00|6026.14|6025.44|6026.02|6025.32|6026.39|6025.69|6026.02|6025.32|260
1737469570000|2025-01-21 14:26:10|6026.14|6025.44|6026.27|6025.57|6026.27|6025.57|6026.02|6025.32|61
1737469580000|2025-01-21 14:26:20|6026.14|6025.44|6026.52|6025.82|6026.52|6025.82|6026.02|6025.32|180
1737469590000|2025-01-21 14:26:30|6026.39|6025.69|6026.64|6025.94|6026.64|6025.94|6026.27|6025.57|145
1737469600000|2025-01-21 14:26:40|6026.77|6026.07|6026.77|6026.07|6026.77|6026.07|6026.52|6025.82|165
1737469610000|2025-01-21 14:26:50|6026.52|6025.82|6026.27|6025.57|6026.52|6025.82|6026.27|6025.57|121
1737469620000|2025-01-21 14:27:00|6026.39|6025.69|6026.27|6025.57|6026.39|6025.69|6026.27|6025.57|142
1737469630000|2025-01-21 14:27:10|6026.39|6025.69|6026.64|6025.94|6026.77|6026.07|6026.39|6025.69|236
1737469640000|2025-01-21 14:27:20|6026.52|6025.82|6027.02|6026.32|6027.02|6026.32|6026.52|6025.82|134
1737469650000|2025-01-21 14:27:30|6026.77|6026.07|6026.52|6025.82|6026.89|6026.19|6026.52|6025.82|205
1737469660000|2025-01-21 14:27:40|6026.27|6025.57|6026.27|6025.57|6026.52|6025.82|6025.77|6025.07|526
1737469670000|2025-01-21 14:27:50|6026.14|6025.44|6025.52|6024.82|6026.14|6025.44|6025.27|6024.57|351
1737469680000|2025-01-21 14:28:00|6024.27|6023.57|6024.27|6023.57|6024.52|6023.82|6023.77|6023.07|1019
1737469690000|2025-01-21 14:28:10|6024.14|6023.44|6024.52|6023.82|6024.52|6023.82|6024.02|6023.32|277
1737469700000|2025-01-21 14:28:20|6024.77|6024.07|6025.02|6024.32|6025.02|6024.32|6024.52|6023.82|195
1737469710000|2025-01-21 14:28:30|6025.27|6024.57|6024.77|6024.07|6025.27|6024.57|6024.77|6024.07|171
1737469720000|2025-01-21 14:28:40|6024.52|6023.82|6024.77|6024.07|6024.77|6024.07|6024.52|6023.82|176
1737469730000|2025-01-21 14:28:50|6024.64|6023.94|6025.27|6024.57|6025.27|6024.57|6024.64|6023.94|107
1737469740000|2025-01-21 14:29:00|6025.02|6024.32|6025.02|6024.32|6025.02|6024.32|6024.77|6024.07|187
1737469750000|2025-01-21 14:29:10|6026.02|6025.32|6026.52|6025.82|6026.52|6025.82|6025.52|6024.82|977
1737469760000|2025-01-21 14:29:20|6026.64|6025.94|6027.02|6026.32|6027.27|6026.57|6026.52|6025.82|777
1737469770000|2025-01-21 14:29:30|6027.52|6026.82|6028.02|6027.32|6028.27|6027.57|6027.52|6026.82|824
1737469780000|2025-01-21 14:29:40|6027.77|6027.07|6027.77|6027.07|6028.27|6027.57|6027.64|6026.94|648
1737469790000|2025-01-21 14:29:50|6028.02|6027.32|6027.77|6027.07|6028.02|6027.32|6027.27|6026.57|614
1737469800000|2025-01-21 14:30:00|6027.67|6027.17|6027.92|6027.42|6029.67|6029.17|6026.79|6026.29|4982
1737469810000|2025-01-21 14:30:10|6028.17|6027.67|6030.17|6029.67|6030.42|6029.92|6027.92|6027.42|2594
1737469820000|2025-01-21 14:30:20|6029.92|6029.42|6029.17|6028.67|6030.67|6030.17|6029.17|6028.67|1709
1737469830000|2025-01-21 14:30:30|6028.92|6028.42|6027.42|6026.92|6029.17|6028.67|6027.17|6026.67|974
1737469840000|2025-01-21 14:30:40|6027.17|6026.67|6027.92|6027.42|6027.92|6027.42|6027.17|6026.67|793
1737469850000|2025-01-21 14:30:50|6027.42|6026.92|6028.42|6027.92|6028.67|6028.17|6027.42|6026.92|851
1737469860000|2025-01-21 14:31:00|6028.17|6027.67|6028.92|6028.42|6030.17|6029.67|6028.17|6027.67|1588
1737469870000|2025-01-21 14:31:10|6028.67|6028.17|6028.67|6028.17|6028.92|6028.42|6027.67|6027.17|1085
1737469880000|2025-01-21 14:31:20|6028.92|6028.42|6028.67|6028.17|6029.42|6028.92|6028.67|6028.17|691
1737469890000|2025-01-21 14:31:30|6028.42|6027.92|6028.17|6027.67|6029.17|6028.67|6028.17|6027.67|2185
1737469900000|2025-01-21 14:31:40|6027.92|6027.42|6027.29|6026.79|6028.17|6027.67|6026.67|6026.17|1940
1737469910000|2025-01-21 14:31:50|6027.17|6026.67|6026.42|6025.92|6027.67|6027.17|6026.17|6025.67|1827
1737469920000|2025-01-21 14:32:00|6025.92|6025.42|6025.92|6025.42|6026.67|6026.17|6025.67|6025.17|1642
1737469930000|2025-01-21 14:32:10|6025.67|6025.17|6025.67|6025.17|6026.67|6026.17|6025.67|6025.17|840
1737469940000|2025-01-21 14:32:20|6025.42|6024.92|6026.42|6025.92|6026.42|6025.92|6025.42|6024.92|949
1737469950000|2025-01-21 14:32:30|6026.54|6026.04|6026.67|6026.17|6026.67|6026.17|6026.17|6025.67|769
1737469960000|2025-01-21 14:32:40|6026.92|6026.42|6028.67|6028.17|6028.67|6028.17|6026.67|6026.17|859
1737469970000|2025-01-21 14:32:50|6028.92|6028.42|6028.67|6028.17|6029.17|6028.67|6028.17|6027.67|762
1737469980000|2025-01-21 14:33:00|6028.92|6028.42|6028.79|6028.29|6029.17|6028.67|6028.67|6028.17|719
1737469990000|2025-01-21 14:33:10|6028.92|6028.42|6029.92|6029.42|6029.92|6029.42|6028.17|6027.67|755
1737470000000|2025-01-21 14:33:20|6030.17|6029.67|6029.92|6029.42|6030.42|6029.92|6029.67|6029.17|1012
1737470010000|2025-01-21 14:33:30|6029.67|6029.17|6030.42|6029.92|6030.42|6029.92|6029.42|6028.92|905
1737470020000|2025-01-21 14:33:40|6030.54|6030.04|6029.67|6029.17|6030.67|6030.17|6029.67|6029.17|684
1737470030000|2025-01-21 14:33:50|6029.42|6028.92|6030.17|6029.67|6030.17|6029.67|6028.92|6028.42|689
1737470040000|2025-01-21 14:34:00|6029.92|6029.42|6030.17|6029.67|6030.92|6030.42|6029.17|6028.67|681
1737470050000|2025-01-21 14:34:10|6030.04|6029.54|6032.17|6031.67|6032.17|6031.67|6029.92|6029.42|1101
1737470060000|2025-01-21 14:34:20|6032.04|6031.54|6032.17|6031.67|6032.17|6031.67|6031.42|6030.92|1113
1737470070000|2025-01-21 14:34:30|6032.42|6031.92|6032.42|6031.92|6032.67|6032.17|6031.67|6031.17|830
1737470080000|2025-01-21 14:34:40|6032.17|6031.67|6030.67|6030.17|6032.42|6031.92|6030.67|6030.17|949
1737470090000|2025-01-21 14:34:50|6030.42|6029.92|6029.92|6029.42|6030.42|6029.92|6029.29|6028.79|685
1737470100000|2025-01-21 14:35:00|6030.17|6029.67|6031.29|6030.79|6031.42|6030.92|6029.42|6028.92|970
1737470110000|2025-01-21 14:35:10|6031.42|6030.92|6031.42|6030.92|6031.42|6030.92|6030.67|6030.17|509
1737470120000|2025-01-21 14:35:20|6031.92|6031.42|6029.67|6029.17|6032.42|6031.92|6029.67|6029.17|1277
1737470130000|2025-01-21 14:35:30|6029.54|6029.04|6029.17|6028.67|6029.67|6029.17|6028.67|6028.17|1091
1737470140000|2025-01-21 14:35:40|6029.42|6028.92|6030.17|6029.67|6030.42|6029.92|6029.42|6028.92|926
1737470150000|2025-01-21 14:35:50|6029.92|6029.42|6030.17|6029.67|6030.42|6029.92|6029.67|6029.17|543
1737470160000|2025-01-21 14:36:00|6030.04|6029.54|6029.92|6029.42|6030.42|6029.92|6029.42|6028.92|804
1737470170000|2025-01-21 14:36:10|6029.67|6029.17|6029.67|6029.17|6030.42|6029.92|6029.42|6028.92|926
1737470180000|2025-01-21 14:36:20|6029.79|6029.29|6030.67|6030.17|6030.92|6030.42|6029.79|6029.29|642
1737470190000|2025-01-21 14:36:30|6030.42|6029.92|6029.67|6029.17|6030.92|6030.42|6029.67|6029.17|725
1737470200000|2025-01-21 14:36:40|6029.42|6028.92|6028.67|6028.17|6029.92|6029.42|6028.42|6027.92|854
1737470210000|2025-01-21 14:36:50|6028.42|6027.92|6027.17|6026.67|6028.92|6028.42|6027.17|6026.67|835
1737470220000|2025-01-21 14:37:00|6027.42|6026.92|6026.92|6026.42|6027.42|6026.92|6025.92|6025.42|1140
1737470230000|2025-01-21 14:37:10|6026.67|6026.17|6026.17|6025.67|6027.17|6026.67|6025.42|6024.92|1131
1737470240000|2025-01-21 14:37:20|6025.92|6025.42|6025.17|6024.67|6025.92|6025.42|6024.67|6024.17|1068
1737470250000|2025-01-21 14:37:30|6025.42|6024.92|6023.67|6023.17|6025.42|6024.92|6023.67|6023.17|2045
1737470260000|2025-01-21 14:37:40|6023.92|6023.42|6025.67|6025.17|6025.67|6025.17|6023.67|6023.17|958
1737470270000|2025-01-21 14:37:50|6025.42|6024.92|6024.42|6023.92|6025.92|6025.42|6023.92|6023.42|1202
1737470280000|2025-01-21 14:38:00|6024.17|6023.67|6024.42|6023.92|6025.17|6024.67|6023.92|6023.42|901
1737470290000|2025-01-21 14:38:10|6024.67|6024.17|6023.17|6022.67|6024.67|6024.17|6022.67|6022.17|1012
1737470300000|2025-01-21 14:38:20|6023.42|6022.92|6023.92|6023.42|6023.92|6023.42|6023.17|6022.67|608
1737470310000|2025-01-21 14:38:30|6024.17|6023.67|6024.17|6023.67|6024.42|6023.92|6023.54|6023.04|771
1737470320000|2025-01-21 14:38:40|6023.92|6023.42|6024.17|6023.67|6024.67|6024.17|6023.92|6023.42|934
1737470330000|2025-01-21 14:38:50|6023.92|6023.42|6022.67|6022.17|6024.17|6023.67|6022.42|6021.92|928
1737470340000|2025-01-21 14:39:00|6023.17|6022.67|6023.17|6022.67|6023.67|6023.17|6022.42|6021.92|852
1737470350000|2025-01-21 14:39:10|6022.92|6022.42|6023.92|6023.42|6024.42|6023.92|6022.92|6022.42|709
1737470360000|2025-01-21 14:39:20|6023.67|6023.17|6022.67|6022.17|6023.92|6023.42|6021.92|6021.42|1008
1737470370000|2025-01-21 14:39:30|6022.42|6021.92|6022.92|6022.42|6022.92|6022.42|6022.17|6021.67|564
1737470380000|2025-01-21 14:39:40|6022.67|6022.17|6022.17|6021.67|6022.67|6022.17|6022.17|6021.67|566
1737470390000|2025-01-21 14:39:50|6021.92|6021.42|6022.92|6022.42|6023.17|6022.67|6021.92|6021.42|1054
1737470400000|2025-01-21 14:40:00|6023.04|6022.54|6021.67|6021.17|6023.17|6022.67|6020.92|6020.42|1819
1737470410000|2025-01-21 14:40:10|6021.42|6020.92|6021.17|6020.67|6021.67|6021.17|6020.92|6020.42|1216
1737470420000|2025-01-21 14:40:20|6021.42|6020.92|6021.17|6020.67|6022.17|6021.67|6020.92|6020.42|948
1737470430000|2025-01-21 14:40:30|6021.29|6020.79|6020.17|6019.67|6021.29|6020.79|6019.67|6019.17|1321
1737470440000|2025-01-21 14:40:40|6020.29|6019.79|6020.17|6019.67|6020.67|6020.17|6019.42|6018.92|1091
1737470450000|2025-01-21 14:40:50|6019.92|6019.42|6019.92|6019.42|6020.17|6019.67|6019.17|6018.67|1550
1737470460000|2025-01-21 14:41:00|6020.42|6019.92|6019.42|6018.92|6020.92|6020.42|6019.42|6018.92|1447
1737470470000|2025-01-21 14:41:10|6019.54|6019.04|6018.29|6017.79|6019.92|6019.42|6018.17|6017.67|1152
1737470480000|2025-01-21 14:41:20|6018.42|6017.92|6019.67|6019.17|6019.67|6019.17|6018.17|6017.67|1309
1737470490000|2025-01-21 14:41:30|6019.42|6018.92|6018.42|6017.92|6019.42|6018.92|6018.17|6017.67|913
1737470500000|2025-01-21 14:41:40|6017.92|6017.42|6018.92|6018.42|6019.42|6018.92|6017.67|6017.17|1118
1737470510000|2025-01-21 14:41:50|6019.17|6018.67|6018.92|6018.42|6019.17|6018.67|6018.42|6017.92|716
1737470520000|2025-01-21 14:42:00|6018.42|6017.92|6018.17|6017.67|6018.92|6018.42|6017.92|6017.42|1066
1737470530000|2025-01-21 14:42:10|6018.42|6017.92|6018.42|6017.92|6018.67|6018.17|6017.67|6017.17|892
1737470540000|2025-01-21 14:42:20|6018.17|6017.67|6021.17|6020.67|6021.17|6020.67|6018.17|6017.67|1486
1737470550000|2025-01-21 14:42:30|6020.92|6020.42|6021.42|6020.92|6022.17|6021.67|6020.92|6020.42|1298
1737470560000|2025-01-21 14:42:40|6021.29|6020.79|6020.42|6019.92|6021.67|6021.17|6020.42|6019.92|894
1737470570000|2025-01-21 14:42:50|6020.17|6019.67|6021.04|6020.54|6021.17|6020.67|6020.17|6019.67|496
1737470580000|2025-01-21 14:43:00|6021.17|6020.67|6019.92|6019.42|6021.42|6020.92|6019.92|6019.42|906
1737470590000|2025-01-21 14:43:10|6019.79|6019.29|6019.92|6019.42|6019.92|6019.42|6019.17|6018.67|1039
1737470600000|2025-01-21 14:43:20|6020.17|6019.67|6021.42|6020.92|6021.42|6020.92|6020.17|6019.67|870
1737470610000|2025-01-21 14:43:30|6021.67|6021.17|6023.42|6022.92|6023.42|6022.92|6021.42|6020.92|1058
1737470620000|2025-01-21 14:43:40|6023.17|6022.67|6023.92|6023.42|6023.92|6023.42|6022.42|6021.92|1072
1737470630000|2025-01-21 14:43:50|6023.67|6023.17|6024.79|6024.29|6024.79|6024.29|6023.42|6022.92|791
1737470640000|2025-01-21 14:44:00|6024.67|6024.17|6024.67|6024.17|6025.67|6025.17|6024.67|6024.17|1065
1737470650000|2025-01-21 14:44:10|6024.79|6024.29|6023.42|6022.92|6024.92|6024.42|6023.42|6022.92|944
1737470660000|2025-01-21 14:44:20|6023.17|6022.67|6023.17|6022.67|6024.17|6023.67|6022.17|6021.67|1156
1737470670000|2025-01-21 14:44:30|6022.92|6022.42|6022.67|6022.17|6023.17|6022.67|6022.17|6021.67|771
1737470680000|2025-01-21 14:44:40|6022.42|6021.92|6023.42|6022.92|6023.42|6022.92|6022.17|6021.67|461
1737470690000|2025-01-21 14:44:50|6023.17|6022.67|6023.42|6022.92|6024.17|6023.67|6023.17|6022.67|832
1737470700000|2025-01-21 14:45:00|6023.67|6023.17|6023.92|6023.42|6024.17|6023.67|6022.92|6022.42|846
1737470710000|2025-01-21 14:45:10|6023.67|6023.17|6024.92|6024.42|6024.92|6024.42|6023.42|6022.92|864
1737470720000|2025-01-21 14:45:20|6025.17|6024.67|6025.67|6025.17|6025.67|6025.17|6024.67|6024.17|696
1737470730000|2025-01-21 14:45:30|6025.92|6025.42|6025.67|6025.17|6026.17|6025.67|6025.42|6024.92|899
1737470740000|2025-01-21 14:45:40|6024.92|6024.42|6025.17|6024.67|6025.92|6025.42|6024.67|6024.17|1327
1737470750000|2025-01-21 14:45:50|6025.42|6024.92|6026.92|6026.42|6026.92|6026.42|6025.17|6024.67|572
1737470760000|2025-01-21 14:46:00|6027.17|6026.67|6028.17|6027.67|6028.42|6027.92|6026.67|6026.17|1439
1737470770000|2025-01-21 14:46:10|6028.29|6027.79|6028.92|6028.42|6028.92|6028.42|6027.67|6027.17|966
1737470780000|2025-01-21 14:46:20|6028.67|6028.17|6027.67|6027.17|6028.67|6028.17|6027.17|6026.67|912
1737470790000|2025-01-21 14:46:30|6027.92|6027.42|6026.92|6026.42|6028.17|6027.67|6026.92|6026.42|954
1737470800000|2025-01-21 14:46:40|6026.67|6026.17|6028.17|6027.67|6028.67|6028.17|6026.67|6026.17|1227
1737470810000|2025-01-21 14:46:50|6028.67|6028.17|6028.92|6028.42|6029.17|6028.67|6028.67|6028.17|635
1737470820000|2025-01-21 14:47:00|6028.67|6028.17|6029.17|6028.67|6029.42|6028.92|6028.67|6028.17|680
1737470830000|2025-01-21 14:47:10|6029.42|6028.92|6030.92|6030.42|6030.92|6030.42|6029.17|6028.67|1271
1737470840000|2025-01-21 14:47:20|6030.79|6030.29|6031.42|6030.92|6031.42|6030.92|6030.42|6029.92|908
1737470850000|2025-01-21 14:47:30|6031.67|6031.17|6031.17|6030.67|6031.67|6031.17|6031.17|6030.67|887
1737470860000|2025-01-21 14:47:40|6030.92|6030.42|6032.17|6031.67|6032.17|6031.67|6030.92|6030.42|633
1737470870000|2025-01-21 14:47:50|6031.92|6031.42|6033.17|6032.67|6033.17|6032.67|6031.92|6031.42|943
1737470880000|2025-01-21 14:48:00|6033.42|6032.92|6032.92|6032.42|6033.67|6033.17|6032.92|6032.42|1280
1737470890000|2025-01-21 14:48:10|6033.17|6032.67|6033.67|6033.17|6033.92|6033.42|6032.67|6032.17|931
1737470900000|2025-01-21 14:48:20|6033.79|6033.29|6034.42|6033.92|6034.42|6033.92|6033.67|6033.17|899
1737470910000|2025-01-21 14:48:30|6034.17|6033.67|6034.92|6034.42|6034.92|6034.42|6034.17|6033.67|912
1737470920000|2025-01-21 14:48:40|6035.17|6034.67|6034.92|6034.42|6035.17|6034.67|6034.42|6033.92|737
1737470930000|2025-01-21 14:48:50|6034.67|6034.17|6035.42|6034.92|6035.67|6035.17|6034.67|6034.17|1020
1737470940000|2025-01-21 14:49:00|6035.17|6034.67|6036.17|6035.67|6036.17|6035.67|6034.67|6034.17|1140
1737470950000|2025-01-21 14:49:10|6036.42|6035.92|6035.67|6035.17|6036.42|6035.92|6035.42|6034.92|971
1737470960000|2025-01-21 14:49:20|6035.42|6034.92|6034.42|6033.92|6035.42|6034.92|6033.67|6033.17|1714
1737470970000|2025-01-21 14:49:30|6034.17|6033.67|6031.92|6031.42|6034.42|6033.92|6031.67|6031.17|1517
1737470980000|2025-01-21 14:49:40|6031.67|6031.17|6030.92|6030.42|6031.92|6031.42|6030.42|6029.92|1217
1737470990000|2025-01-21 14:49:50|6030.42|6029.92|6030.42|6029.92|6031.17|6030.67|6029.92|6029.42|999
1737471000000|2025-01-21 14:50:00|6030.67|6030.17|6032.17|6031.67|6032.17|6031.67|6029.67|6029.17|1386
1737471010000|2025-01-21 14:50:10|6032.42|6031.92|6033.92|6033.42|6034.42|6033.92|6032.17|6031.67|1130
1737471020000|2025-01-21 14:50:20|6034.42|6033.92|6033.92|6033.42|6034.42|6033.92|6033.92|6033.42|512
1737471030000|2025-01-21 14:50:30|6033.17|6032.67|6031.92|6031.42|6033.42|6032.92|6031.92|6031.42|1089
1737471040000|2025-01-21 14:50:40|6032.17|6031.67|6031.92|6031.42|6032.67|6032.17|6031.92|6031.42|623
1737471050000|2025-01-21 14:50:50|6032.17|6031.67|6032.42|6031.92|6032.42|6031.92|6031.17|6030.67|774
1737471060000|2025-01-21 14:51:00|6032.17|6031.67|6032.54|6032.04|6032.92|6032.42|6030.92|6030.42|1032
1737471070000|2025-01-21 14:51:10|6032.67|6032.17|6032.17|6031.67|6032.92|6032.42|6031.92|6031.42|872
1737471080000|2025-01-21 14:51:20|6032.42|6031.92|6034.17|6033.67|6034.29|6033.79|6032.29|6031.79|875
1737471090000|2025-01-21 14:51:30|6034.42|6033.92|6033.92|6033.42|6034.67|6034.17|6033.42|6032.92|713
1737471100000|2025-01-21 14:51:40|6034.04|6033.54|6034.42|6033.92|6034.67|6034.17|6033.67|6033.17|689
1737471110000|2025-01-21 14:51:50|6034.17|6033.67|6033.92|6033.42|6034.42|6033.92|6033.42|6032.92|528
1737471120000|2025-01-21 14:52:00|6033.67|6033.17|6034.04|6033.54|6034.17|6033.67|6032.92|6032.42|853
1737471130000|2025-01-21 14:52:10|6033.92|6033.42|6032.42|6031.92|6034.17|6033.67|6032.17|6031.67|793
1737471140000|2025-01-21 14:52:20|6031.92|6031.42|6032.67|6032.17|6033.42|6032.92|6031.92|6031.42|546
1737471150000|2025-01-21 14:52:30|6032.92|6032.42|6032.92|6032.42|6033.17|6032.67|6032.42|6031.92|302
1737471160000|2025-01-21 14:52:40|6032.67|6032.17|6032.67|6032.17|6032.92|6032.42|6032.42|6031.92|704
1737471170000|2025-01-21 14:52:50|6032.42|6031.92|6032.42|6031.92|6032.67|6032.17|6031.92|6031.42|372
1737471180000|2025-01-21 14:53:00|6033.17|6032.67|6032.92|6032.42|6033.42|6032.92|6032.17|6031.67|960
1737471190000|2025-01-21 14:53:10|6032.67|6032.17|6030.67|6030.17|6033.04|6032.54|6030.67|6030.17|901
1737471200000|2025-01-21 14:53:20|6030.92|6030.42|6022.67|6022.17|6030.92|6030.42|6022.67|6022.17|7165
1737471210000|2025-01-21 14:53:30|6021.92|6021.42|6019.92|6019.42|6022.92|6022.42|6019.92|6019.42|3354
1737471220000|2025-01-21 14:53:40|6020.17|6019.67|6022.92|6022.42|6022.92|6022.42|6019.67|6019.17|2017
1737471230000|2025-01-21 14:53:50|6023.17|6022.67|6022.67|6022.17|6023.29|6022.79|6021.67|6021.17|1196
1737471240000|2025-01-21 14:54:00|6022.17|6021.67|6018.92|6018.42|6023.17|6022.67|6018.92|6018.42|2428
1737471250000|2025-01-21 14:54:10|6019.17|6018.67|6018.42|6017.92|6019.17|6018.67|6018.42|6017.92|1929
1737471260000|2025-01-21 14:54:20|6018.17|6017.67|6018.92|6018.42|6019.42|6018.92|6017.17|6016.67|3060
1737471270000|2025-01-21 14:54:30|6019.17|6018.67|6018.92|6018.42|6019.67|6019.17|6018.17|6017.67|1314
1737471280000|2025-01-21 14:54:40|6019.17|6018.67|6017.92|6017.42|6019.17|6018.67|6017.67|6017.17|1134
1737471290000|2025-01-21 14:54:50|6018.17|6017.67|6019.17|6018.67|6019.17|6018.67|6017.67|6017.17|858
1737471300000|2025-01-21 14:55:00|6018.92|6018.42|6022.17|6021.67|6022.42|6021.92|6018.92|6018.42|1832
1737471310000|2025-01-21 14:55:10|6022.42|6021.92|6022.92|6022.42|6023.29|6022.79|6020.67|6020.17|1300
1737471320000|2025-01-21 14:55:20|6022.67|6022.17|6022.42|6021.92|6022.92|6022.42|6021.42|6020.92|799
1737471330000|2025-01-21 14:55:30|6022.92|6022.42|6025.92|6025.42|6026.17|6025.67|6022.92|6022.42|1599
1737471340000|2025-01-21 14:55:40|6025.67|6025.17|6025.17|6024.67|6026.17|6025.67|6024.92|6024.42|835
1737471350000|2025-01-21 14:55:50|6024.67|6024.17|6025.42|6024.92|6025.42|6024.92|6024.67|6024.17|818
1737471360000|2025-01-21 14:56:00|6025.92|6025.42|6024.17|6023.67|6025.92|6025.42|6023.79|6023.29|1173
1737471370000|2025-01-21 14:56:10|6024.42|6023.92|6023.17|6022.67|6025.17|6024.67|6023.17|6022.67|788
1737471380000|2025-01-21 14:56:20|6022.92|6022.42|6024.79|6024.29|6024.79|6024.29|6022.92|6022.42|875
1737471390000|2025-01-21 14:56:30|6024.67|6024.17|6026.92|6026.42|6027.17|6026.67|6024.67|6024.17|847
1737471400000|2025-01-21 14:56:40|6026.42|6025.92|6023.92|6023.42|6026.42|6025.92|6023.67|6023.17|817
1737471410000|2025-01-21 14:56:50|6024.42|6023.92|6024.42|6023.92|6024.42|6023.92|6023.42|6022.92|637
1737471420000|2025-01-21 14:57:00|6024.79|6024.29|6024.67|6024.17|6024.92|6024.42|6023.92|6023.42|626
1737471430000|2025-01-21 14:57:10|6024.42|6023.92|6024.54|6024.04|6025.42|6024.92|6024.17|6023.67|541
1737471440000|2025-01-21 14:57:20|6024.67|6024.17|6024.42|6023.92|6024.92|6024.42|6024.17|6023.67|505
1737471450000|2025-01-21 14:57:30|6023.92|6023.42|6023.54|6023.04|6024.42|6023.92|6023.42|6022.92|560
1737471460000|2025-01-21 14:57:40|6023.67|6023.17|6022.17|6021.67|6024.17|6023.67|6021.92|6021.42|910
1737471470000|2025-01-21 14:57:50|6022.42|6021.92|6022.42|6021.92|6023.42|6022.92|6022.17|6021.67|760
1737471480000|2025-01-21 14:58:00|6022.67|6022.17|6022.92|6022.42|6023.67|6023.17|6022.67|6022.17|779
1737471490000|2025-01-21 14:58:10|6023.17|6022.67|6024.42|6023.92|6024.79|6024.29|6023.17|6022.67|737
1737471500000|2025-01-21 14:58:20|6024.54|6024.04|6024.42|6023.92|6025.17|6024.67|6024.17|6023.67|540
1737471510000|2025-01-21 14:58:30|6024.17|6023.67|6024.17|6023.67|6024.67|6024.17|6023.67|6023.17|359
1737471520000|2025-01-21 14:58:40|6024.42|6023.92|6024.92|6024.42|6025.17|6024.67|6023.92|6023.42|684
1737471530000|2025-01-21 14:58:50|6025.17|6024.67|6025.42|6024.92|6025.42|6024.92|6024.42|6023.92|467
1737471540000|2025-01-21 14:59:00|6025.17|6024.67|6025.42|6024.92|6026.42|6025.92|6024.67|6024.17|703
1737471550000|2025-01-21 14:59:10|6025.67|6025.17|6026.67|6026.17|6027.17|6026.67|6025.67|6025.17|696
1737471560000|2025-01-21 14:59:20|6026.17|6025.67|6025.17|6024.67|6026.17|6025.67|6024.67|6024.17|518
1737471570000|2025-01-21 14:59:30|6024.92|6024.42|6025.17|6024.67|6025.42|6024.92|6024.42|6023.92|496
1737471580000|2025-01-21 14:59:40|6025.42|6024.92|6027.92|6027.42|6027.92|6027.42|6025.42|6024.92|596
1737471590000|2025-01-21 14:59:50|6027.67|6027.17|6027.17|6026.67|6028.17|6027.67|6026.92|6026.42|957
1737471600000|2025-01-21 15:00:00|6026.92|6026.42|6024.17|6023.67|6027.04|6026.54|6024.17|6023.67|1229
1737471610000|2025-01-21 15:00:10|6024.42|6023.92|6021.42|6020.92|6024.42|6023.92|6021.42|6020.92|1364
1737471620000|2025-01-21 15:00:20|6021.29|6020.79|6023.17|6022.67|6023.17|6022.67|6020.67|6020.17|1062
1737471630000|2025-01-21 15:00:30|6022.92|6022.42|6022.92|6022.42|6023.42|6022.92|6022.17|6021.67|677
1737471640000|2025-01-21 15:00:40|6023.42|6022.92|6023.42|6022.92|6024.92|6024.42|6022.92|6022.42|910
1737471650000|2025-01-21 15:00:50|6023.67|6023.17|6024.17|6023.67|6024.17|6023.67|6023.54|6023.04|503
1737471660000|2025-01-21 15:01:00|6024.42|6023.92|6024.42|6023.92|6025.17|6024.67|6024.17|6023.67|941
1737471670000|2025-01-21 15:01:10|6024.17|6023.67|6023.92|6023.42|6025.17|6024.67|6023.92|6023.42|659
1737471680000|2025-01-21 15:01:20|6023.67|6023.17|6022.42|6021.92|6023.92|6023.42|6022.17|6021.67|580
1737471690000|2025-01-21 15:01:30|6022.67|6022.17|6020.17|6019.67|6022.67|6022.17|6019.92|6019.42|869
1737471700000|2025-01-21 15:01:40|6019.92|6019.42|6021.17|6020.67|6021.42|6020.92|6019.67|6019.17|1161
1737471710000|2025-01-21 15:01:50|6021.04|6020.54|6022.17|6021.67|6022.92|6022.42|6021.04|6020.54|770
1737471720000|2025-01-21 15:02:00|6022.29|6021.79|6021.42|6020.92|6022.79|6022.29|6021.17|6020.67|748
1737471730000|2025-01-21 15:02:10|6021.17|6020.67|6020.67|6020.17|6021.17|6020.67|6019.67|6019.17|839
1737471740000|2025-01-21 15:02:20|6020.42|6019.92|6020.67|6020.17|6020.92|6020.42|6020.04|6019.54|508
1737471750000|2025-01-21 15:02:30|6020.42|6019.92|6019.92|6019.42|6020.67|6020.17|6019.54|6019.04|993
1737471760000|2025-01-21 15:02:40|6020.17|6019.67|6020.92|6020.42|6020.92|6020.42|6019.17|6018.67|931
1737471770000|2025-01-21 15:02:50|6020.67|6020.17|6020.42|6019.92|6021.17|6020.67|6019.67|6019.17|617
1737471780000|2025-01-21 15:03:00|6020.92|6020.42|6021.92|6021.42|6021.92|6021.42|6020.42|6019.92|1058
1737471790000|2025-01-21 15:03:10|6021.67|6021.17|6021.17|6020.67|6021.92|6021.42|6020.92|6020.42|633
1737471800000|2025-01-21 15:03:20|6021.04|6020.54|6021.67|6021.17|6021.92|6021.42|6020.92|6020.42|580
1737471810000|2025-01-21 15:03:30|6021.79|6021.29|6020.17|6019.67|6021.79|6021.29|6019.17|6018.67|1003
1737471820000|2025-01-21 15:03:40|6020.42|6019.92|6021.92|6021.42|6021.92|6021.42|6020.17|6019.67|726
1737471830000|2025-01-21 15:03:50|6021.67|6021.17|6021.67|6021.17|6021.92|6021.42|6021.42|6020.92|509
1737471840000|2025-01-21 15:04:00|6022.17|6021.67|6021.54|6021.04|6022.42|6021.92|6021.42|6020.92|779
1737471850000|2025-01-21 15:04:10|6021.42|6020.92|6021.42|6020.92|6021.92|6021.42|6020.92|6020.42|551
1737471860000|2025-01-21 15:04:20|6021.17|6020.67|6021.67|6021.17|6022.67|6022.17|6021.17|6020.67|684
1737471870000|2025-01-21 15:04:30|6021.79|6021.29|6020.92|6020.42|6021.79|6021.29|6020.42|6019.92|601
1737471880000|2025-01-21 15:04:40|6020.79|6020.29|6021.92|6021.42|6022.67|6022.17|6020.67|6020.17|439
1737471890000|2025-01-21 15:04:50|6021.67|6021.17|6020.67|6020.17|6021.92|6021.42|6020.67|6020.17|425
1737471900000|2025-01-21 15:05:00|6019.67|6019.17|6019.42|6018.92|6020.42|6019.92|6018.92|6018.42|943
1737471910000|2025-01-21 15:05:10|6019.92|6019.42|6017.92|6017.42|6020.17|6019.67|6017.67|6017.17|991
1737471920000|2025-01-21 15:05:20|6018.17|6017.67|6018.92|6018.42|6019.92|6019.42|6018.17|6017.67|938
1737471930000|2025-01-21 15:05:30|6018.67|6018.17|6020.54|6020.04|6020.54|6020.04|6018.42|6017.92|1047
1737471940000|2025-01-21 15:05:40|6020.42|6019.92|6022.42|6021.92|6022.42|6021.92|6020.42|6019.92|943
1737471950000|2025-01-21 15:05:50|6022.04|6021.54|6021.92|6021.42|6022.67|6022.17|6021.67|6021.17|785
1737471960000|2025-01-21 15:06:00|6022.42|6021.92|6023.42|6022.92|6023.42|6022.92|6021.42|6020.92|1140
1737471970000|2025-01-21 15:06:10|6023.17|6022.67|6020.92|6020.42|6023.42|6022.92|6020.92|6020.42|1231
1737471980000|2025-01-21 15:06:20|6021.17|6020.67|6019.67|6019.17|6021.92|6021.42|6019.67|6019.17|774
1737471990000|2025-01-21 15:06:30|6019.92|6019.42|6021.67|6021.17|6021.92|6021.42|6019.42|6018.92|857
1737472000000|2025-01-21 15:06:40|6021.92|6021.42|6020.92|6020.42|6022.17|6021.67|6020.42|6019.92|754
1737472010000|2025-01-21 15:06:50|6021.17|6020.67|6021.42|6020.92|6021.42|6020.92|6020.92|6020.42|386
1737472020000|2025-01-21 15:07:00|6020.17|6019.67|6019.17|6018.67|6020.17|6019.67|6018.92|6018.42|1295
1737472030000|2025-01-21 15:07:10|6019.42|6018.92|6019.67|6019.17|6019.67|6019.17|6018.92|6018.42|725
1737472040000|2025-01-21 15:07:20|6019.92|6019.42|6021.42|6020.92|6021.42|6020.92|6019.67|6019.17|636
1737472050000|2025-01-21 15:07:30|6021.17|6020.67|6021.42|6020.92|6022.17|6021.67|6021.17|6020.67|727
1737472060000|2025-01-21 15:07:40|6021.29|6020.79|6021.17|6020.67|6022.17|6021.67|6020.67|6020.17|475
1737472070000|2025-01-21 15:07:50|6021.42|6020.92|6022.67|6022.17|6022.67|6022.17|6021.42|6020.92|558
1737472080000|2025-01-21 15:08:00|6022.92|6022.42|6023.92|6023.42|6024.42|6023.92|6022.92|6022.42|1020
1737472090000|2025-01-21 15:08:10|6024.17|6023.67|6024.42|6023.92|6024.92|6024.42|6024.04|6023.54|916
1737472100000|2025-01-21 15:08:20|6024.17|6023.67|6024.67|6024.17|6024.67|6024.17|6023.92|6023.42|460
1737472110000|2025-01-21 15:08:30|6024.54|6024.04|6025.17|6024.67|6025.17|6024.67|6024.54|6024.04|752
1737472120000|2025-01-21 15:08:40|6025.42|6024.92|6026.67|6026.17|6026.67|6026.17|6025.42|6024.92|740
1737472130000|2025-01-21 15:08:50|6026.92|6026.42|6026.92|6026.42|6027.17|6026.67|6026.42|6025.92|847
1737472140000|2025-01-21 15:09:00|6027.17|6026.67|6026.17|6025.67|6027.42|6026.92|6025.42|6024.92|1055
1737472150000|2025-01-21 15:09:10|6026.29|6025.79|6025.67|6025.17|6026.29|6025.79|6025.42|6024.92|608
1737472160000|2025-01-21 15:09:20|6025.92|6025.42|6025.92|6025.42|6026.92|6026.42|6025.67|6025.17|460
1737472170000|2025-01-21 15:09:30|6025.67|6025.17|6025.42|6024.92|6025.67|6025.17|6024.17|6023.67|698
1737472180000|2025-01-21 15:09:40|6025.17|6024.67|6024.42|6023.92|6025.67|6025.17|6024.17|6023.67|565
1737472190000|2025-01-21 15:09:50|6024.17|6023.67|6023.92|6023.42|6024.67|6024.17|6023.92|6023.42|485
1737472200000|2025-01-21 15:10:00|6024.04|6023.54|6024.17|6023.67|6024.67|6024.17|6022.67|6022.17|1205
1737472210000|2025-01-21 15:10:10|6024.42|6023.92|6023.54|6023.04|6024.42|6023.92|6022.92|6022.42|533
1737472220000|2025-01-21 15:10:20|6023.67|6023.17|6024.42|6023.92|6024.42|6023.92|6023.42|6022.92|475
1737472230000|2025-01-21 15:10:30|6024.67|6024.17|6024.42|6023.92|6025.29|6024.79|6024.17|6023.67|744
1737472240000|2025-01-21 15:10:40|6024.17|6023.67|6023.67|6023.17|6024.17|6023.67|6022.67|6022.17|665
1737472250000|2025-01-21 15:10:50|6023.92|6023.42|6023.42|6022.92|6024.17|6023.67|6023.17|6022.67|276
1737472260000|2025-01-21 15:11:00|6023.17|6022.67|6022.17|6021.67|6023.17|6022.67|6022.17|6021.67|854
1737472270000|2025-01-21 15:11:10|6021.92|6021.42|6022.67|6022.17|6023.17|6022.67|6021.92|6021.42|346
1737472280000|2025-01-21 15:11:20|6022.92|6022.42|6021.17|6020.67|6022.92|6022.42|6020.92|6020.42|656
1737472290000|2025-01-21 15:11:30|6020.92|6020.42|6018.67|6018.17|6020.92|6020.42|6018.42|6017.92|995
1737472300000|2025-01-21 15:11:40|6018.42|6017.92|6016.92|6016.42|6018.42|6017.92|6016.92|6016.42|1079
1737472310000|2025-01-21 15:11:50|6016.42|6015.92|6013.67|6013.17|6016.67|6016.17|6013.42|6012.92|2402
1737472320000|2025-01-21 15:12:00|6013.92|6013.42|6011.29|6010.79|6013.92|6013.42|6011.17|6010.67|2072
1737472330000|2025-01-21 15:12:10|6011.42|6010.92|6011.67|6011.17|6011.67|6011.17|6010.92|6010.42|1185
1737472340000|2025-01-21 15:12:20|6011.17|6010.67|6011.67|6011.17|6011.92|6011.42|6010.42|6009.92|1207
1737472350000|2025-01-21 15:12:30|6010.92|6010.42|6010.17|6009.67|6010.92|6010.42|6009.17|6008.67|1419
1737472360000|2025-01-21 15:12:40|6009.92|6009.42|6009.42|6008.92|6009.92|6009.42|6008.92|6008.42|1363
1737472370000|2025-01-21 15:12:50|6009.67|6009.17|6008.42|6007.92|6009.67|6009.17|6008.42|6007.92|972
1737472380000|2025-01-21 15:13:00|6008.67|6008.17|6010.42|6009.92|6010.92|6010.42|6008.67|6008.17|2244
1737472390000|2025-01-21 15:13:10|6010.17|6009.67|6009.67|6009.17|6010.42|6009.92|6008.92|6008.42|1138
1737472400000|2025-01-21 15:13:20|6009.92|6009.42|6010.42|6009.92|6010.67|6010.17|6009.67|6009.17|882
1737472410000|2025-01-21 15:13:30|6010.67|6010.17|6009.92|6009.42|6010.67|6010.17|6008.67|6008.17|1138
1737472420000|2025-01-21 15:13:40|6009.67|6009.17|6009.42|6008.92|6010.17|6009.67|6008.42|6007.92|1161
1737472430000|2025-01-21 15:13:50|6009.17|6008.67|6010.17|6009.67|6010.17|6009.67|6009.17|6008.67|887
1737472440000|2025-01-21 15:14:00|6010.42|6009.92|6010.92|6010.42|6011.17|6010.67|6009.67|6009.17|1376
1737472450000|2025-01-21 15:14:10|6010.67|6010.17|6011.42|6010.92|6012.42|6011.92|6010.42|6009.92|1368
1737472460000|2025-01-21 15:14:20|6011.67|6011.17|6012.17|6011.67|6012.67|6012.17|6011.42|6010.92|958
1737472470000|2025-01-21 15:14:30|6011.92|6011.42|6011.54|6011.04|6012.42|6011.92|6011.17|6010.67|1042
1737472480000|2025-01-21 15:14:40|6011.42|6010.92|6011.42|6010.92|6012.42|6011.92|6010.17|6009.67|1207
1737472490000|2025-01-21 15:14:50|6011.67|6011.17|6010.92|6010.42|6011.92|6011.42|6010.67|6010.17|649
1737472500000|2025-01-21 15:15:00|6011.42|6010.92|6011.92|6011.42|6012.42|6011.92|6010.92|6010.42|1143
1737472510000|2025-01-21 15:15:10|6012.17|6011.67|6011.17|6010.67|6012.42|6011.92|6011.17|6010.67|891
1737472520000|2025-01-21 15:15:20|6010.67|6010.17|6011.42|6010.92|6012.17|6011.67|6009.42|6008.92|1369
1737472530000|2025-01-21 15:15:30|6011.67|6011.17|6012.42|6011.92|6012.67|6012.17|6011.42|6010.92|940
1737472540000|2025-01-21 15:15:40|6012.17|6011.67|6013.17|6012.67|6013.17|6012.67|6011.42|6010.92|1037
1737472550000|2025-01-21 15:15:50|6012.92|6012.42|6014.42|6013.92|6014.42|6013.92|6012.92|6012.42|1058
1737472560000|2025-01-21 15:16:00|6014.67|6014.17|6015.29|6014.79|6015.92|6015.42|6014.67|6014.17|1466
1737472570000|2025-01-21 15:16:10|6015.17|6014.67|6017.17|6016.67|6017.17|6016.67|6015.17|6014.67|1302
1737472580000|2025-01-21 15:16:20|6017.42|6016.92|6017.42|6016.92|6018.42|6017.92|6017.42|6016.92|910
1737472590000|2025-01-21 15:16:30|6017.17|6016.67|6017.54|6017.04|6017.67|6017.17|6016.67|6016.17|806
1737472600000|2025-01-21 15:16:40|6017.42|6016.92|6015.42|6014.92|6017.67|6017.17|6014.92|6014.42|1077
1737472610000|2025-01-21 15:16:50|6015.67|6015.17|6016.92|6016.42|6016.92|6016.42|6015.67|6015.17|960
1737472620000|2025-01-21 15:17:00|6016.42|6015.92|6017.67|6017.17|6018.17|6017.67|6016.17|6015.67|863
1737472630000|2025-01-21 15:17:10|6017.92|6017.42|6017.67|6017.17|6018.17|6017.67|6017.42|6016.92|654
1737472640000|2025-01-21 15:17:20|6017.54|6017.04|6018.17|6017.67|6018.17|6017.67|6017.42|6016.92|495
1737472650000|2025-01-21 15:17:30|6017.92|6017.42|6018.92|6018.42|6019.42|6018.92|6017.92|6017.42|933
1737472660000|2025-01-21 15:17:40|6019.17|6018.67|6019.67|6019.17|6020.42|6019.92|6019.04|6018.54|732
1737472670000|2025-01-21 15:17:50|6019.42|6018.92|6018.92|6018.42|6019.42|6018.92|6018.42|6017.92|604
1737472680000|2025-01-21 15:18:00|6019.17|6018.67|6019.92|6019.42|6020.67|6020.17|6018.67|6018.17|940
1737472690000|2025-01-21 15:18:10|6020.04|6019.54|6019.67|6019.17|6021.17|6020.67|6019.67|6019.17|924
1737472700000|2025-01-21 15:18:20|6019.17|6018.67|6019.17|6018.67|6019.17|6018.67|6018.42|6017.92|615
1737472710000|2025-01-21 15:18:30|6019.67|6019.17|6020.42|6019.92|6020.42|6019.92|6019.42|6018.92|599
1737472720000|2025-01-21 15:18:40|6020.67|6020.17|6019.92|6019.42|6021.17|6020.67|6019.92|6019.42|580
1737472730000|2025-01-21 15:18:50|6019.67|6019.17|6019.17|6018.67|6019.92|6019.42|6018.67|6018.17|563
1737472740000|2025-01-21 15:19:00|6019.42|6018.92|6020.42|6019.92|6021.17|6020.67|6019.17|6018.67|631
1737472750000|2025-01-21 15:19:10|6019.92|6019.42|6019.67|6019.17|6020.17|6019.67|6019.42|6018.92|495
1737472760000|2025-01-21 15:19:20|6019.92|6019.42|6019.92|6019.42|6020.17|6019.67|6019.17|6018.67|450
1737472770000|2025-01-21 15:19:30|6020.04|6019.54|6019.67|6019.17|6020.17|6019.67|6019.42|6018.92|335
1737472780000|2025-01-21 15:19:40|6019.79|6019.29|6021.42|6020.92|6021.67|6021.17|6019.67|6019.17|637
1737472790000|2025-01-21 15:19:50|6021.17|6020.67|6020.92|6020.42|6021.17|6020.67|6020.67|6020.17|510
1737472800000|2025-01-21 15:20:00|6020.67|6020.17|6019.92|6019.42|6021.17|6020.67|6019.42|6018.92|813
1737472810000|2025-01-21 15:20:10|6019.42|6018.92|6019.67|6019.17|6019.67|6019.17|6018.42|6017.92|918
1737472820000|2025-01-21 15:20:20|6019.42|6018.92|6019.17|6018.67|6019.67|6019.17|6018.67|6018.17|436
1737472830000|2025-01-21 15:20:30|6019.42|6018.92|6020.42|6019.92|6020.42|6019.92|6018.42|6017.92|677
1737472840000|2025-01-21 15:20:40|6020.67|6020.17|6023.04|6022.54|6023.17|6022.67|6020.67|6020.17|1345
1737472850000|2025-01-21 15:20:50|6023.17|6022.67|6022.42|6021.92|6023.67|6023.17|6022.29|6021.79|653
1737472860000|2025-01-21 15:21:00|6022.54|6022.04|6021.67|6021.17|6022.54|6022.04|6020.92|6020.42|823
1737472870000|2025-01-21 15:21:10|6021.92|6021.42|6020.42|6019.92|6021.92|6021.42|6019.42|6018.92|647
1737472880000|2025-01-21 15:21:20|6019.92|6019.42|6019.92|6019.42|6019.92|6019.42|6018.92|6018.42|751
1737472890000|2025-01-21 15:21:30|6020.17|6019.67|6018.67|6018.17|6020.17|6019.67|6018.42|6017.92|555
1737472900000|2025-01-21 15:21:40|6018.79|6018.29|6018.42|6017.92|6019.17|6018.67|6018.42|6017.92|515
1737472910000|2025-01-21 15:21:50|6018.17|6017.67|6018.42|6017.92|6018.54|6018.04|6018.17|6017.67|360
1737472920000|2025-01-21 15:22:00|6018.67|6018.17|6016.67|6016.17|6018.67|6018.17|6016.42|6015.92|1354
1737472930000|2025-01-21 15:22:10|6016.92|6016.42|6017.42|6016.92|6017.67|6017.17|6016.67|6016.17|586
1737472940000|2025-01-21 15:22:20|6017.17|6016.67|6018.67|6018.17|6018.67|6018.17|6017.17|6016.67|756
1737472950000|2025-01-21 15:22:30|6018.42|6017.92|6017.92|6017.42|6019.79|6019.29|6017.92|6017.42|706
1737472960000|2025-01-21 15:22:40|6018.17|6017.67|6017.92|6017.42|6018.67|6018.17|6017.54|6017.04|548
1737472970000|2025-01-21 15:22:50|6017.67|6017.17|6018.67|6018.17|6018.92|6018.42|6017.67|6017.17|436
1737472980000|2025-01-21 15:23:00|6019.17|6018.67|6019.42|6018.92|6019.67|6019.17|6018.42|6017.92|568
1737472990000|2025-01-21 15:23:10|6019.29|6018.79|6019.67|6019.17|6020.17|6019.67|6019.29|6018.79|571
1737473000000|2025-01-21 15:23:20|6019.79|6019.29|6019.67|6019.17|6019.92|6019.42|6019.17|6018.67|481
1737473010000|2025-01-21 15:23:30|6019.92|6019.42|6018.67|6018.17|6020.29|6019.79|6018.42|6017.92|432
1737473020000|2025-01-21 15:23:40|6018.54|6018.04|6018.92|6018.42|6019.17|6018.67|6018.42|6017.92|446
1737473030000|2025-01-21 15:23:50|6018.79|6018.29|6018.54|6018.04|6018.92|6018.42|6018.17|6017.67|296
1737473040000|2025-01-21 15:24:00|6018.42|6017.92|6019.42|6018.92|6019.42|6018.92|6018.17|6017.67|386
1737473050000|2025-01-21 15:24:10|6019.67|6019.17|6020.17|6019.67|6020.17|6019.67|6019.42|6018.92|464
1737473060000|2025-01-21 15:24:20|6020.42|6019.92|6020.42|6019.92|6021.17|6020.67|6019.42|6018.92|533
1737473070000|2025-01-21 15:24:30|6020.67|6020.17|6020.17|6019.67|6020.67|6020.17|6019.67|6019.17|614
1737473080000|2025-01-21 15:24:40|6020.04|6019.54|6019.17|6018.67|6020.17|6019.67|6018.67|6018.17|449
1737473090000|2025-01-21 15:24:50|6018.92|6018.42|6016.92|6016.42|6018.92|6018.42|6016.67|6016.17|717
1737473100000|2025-01-21 15:25:00|6017.42|6016.92|6019.17|6018.67|6019.67|6019.17|6017.42|6016.92|685
1737473110000|2025-01-21 15:25:10|6019.42|6018.92|6019.92|6019.42|6020.67|6020.17|6019.42|6018.92|1098
1737473120000|2025-01-21 15:25:20|6020.17|6019.67|6020.92|6020.42|6021.17|6020.67|6020.17|6019.67|507
1737473130000|2025-01-21 15:25:30|6020.67|6020.17|6021.17|6020.67|6021.42|6020.92|6020.42|6019.92|517
1737473140000|2025-01-21 15:25:40|6020.92|6020.42|6020.17|6019.67|6020.92|6020.42|6019.67|6019.17|508
1737473150000|2025-01-21 15:25:50|6020.29|6019.79|6020.17|6019.67|6020.42|6019.92|6019.92|6019.42|322
1737473160000|2025-01-21 15:26:00|6020.67|6020.17|6020.42|6019.92|6020.92|6020.42|6019.67|6019.17|650
1737473170000|2025-01-21 15:26:10|6020.67|6020.17|6020.67|6020.17|6020.92|6020.42|6020.17|6019.67|419
1737473180000|2025-01-21 15:26:20|6020.92|6020.42|6020.92|6020.42|6021.17|6020.67|6020.42|6019.92|429
1737473190000|2025-01-21 15:26:30|6021.17|6020.67|6020.92|6020.42|6021.67|6021.17|6020.67|6020.17|662
1737473200000|2025-01-21 15:26:40|6020.79|6020.29|6020.92|6020.42|6021.79|6021.29|6020.79|6020.29|866
1737473210000|2025-01-21 15:26:50|6020.67|6020.17|6020.17|6019.67|6020.92|6020.42|6019.17|6018.67|530
1737473220000|2025-01-21 15:27:00|6019.92|6019.42|6020.67|6020.17|6020.92|6020.42|6019.92|6019.42|461
1737473230000|2025-01-21 15:27:10|6020.42|6019.92|6020.67|6020.17|6021.17|6020.67|6020.42|6019.92|343
1737473240000|2025-01-21 15:27:20|6020.92|6020.42|6021.67|6021.17|6021.67|6021.17|6020.67|6020.17|493
1737473250000|2025-01-21 15:27:30|6022.17|6021.67|6022.17|6021.67|6022.42|6021.92|6021.67|6021.17|839
1737473260000|2025-01-21 15:27:40|6022.42|6021.92|6020.42|6019.92|6022.42|6021.92|6019.92|6019.42|553
1737473270000|2025-01-21 15:27:50|6020.17|6019.67|6021.17|6020.67|6021.42|6020.92|6020.17|6019.67|273
1737473280000|2025-01-21 15:28:00|6021.42|6020.92|6021.67|6021.17|6022.17|6021.67|6021.42|6020.92|385
1737473290000|2025-01-21 15:28:10|6021.92|6021.42|6022.92|6022.42|6023.42|6022.92|6021.92|6021.42|737
1737473300000|2025-01-21 15:28:20|6023.17|6022.67|6022.67|6022.17|6023.29|6022.79|6021.54|6021.04|434
1737473310000|2025-01-21 15:28:30|6022.92|6022.42|6022.92|6022.42|6023.42|6022.92|6022.42|6021.92|446
1737473320000|2025-01-21 15:28:40|6023.17|6022.67|6022.92|6022.42|6023.17|6022.67|6022.42|6021.92|436
1737473330000|2025-01-21 15:28:50|6022.79|6022.29|6023.17|6022.67|6023.42|6022.92|6022.67|6022.17|241
1737473340000|2025-01-21 15:29:00|6023.92|6023.42|6024.42|6023.92|6024.92|6024.42|6023.67|6023.17|1371
1737473350000|2025-01-21 15:29:10|6024.67|6024.17|6024.42|6023.92|6025.17|6024.67|6024.42|6023.92|641
1737473360000|2025-01-21 15:29:20|6024.67|6024.17|6025.04|6024.54|6025.04|6024.54|6024.17|6023.67|607
1737473370000|2025-01-21 15:29:30|6025.17|6024.67|6025.42|6024.92|6025.67|6025.17|6024.42|6023.92|923
1737473380000|2025-01-21 15:29:40|6025.17|6024.67|6024.67|6024.17|6025.17|6024.67|6024.42|6023.92|486
1737473390000|2025-01-21 15:29:50|6024.42|6023.92|6024.92|6024.42|6025.17|6024.67|6024.17|6023.67|484
1737473400000|2025-01-21 15:30:00|6024.42|6023.92|6025.17|6024.67|6025.42|6024.92|6023.92|6023.42|1409
1737473410000|2025-01-21 15:30:10|6025.42|6024.92|6024.17|6023.67|6025.42|6024.92|6023.42|6022.92|901
1737473420000|2025-01-21 15:30:20|6023.92|6023.42|6024.42|6023.92|6024.67|6024.17|6023.92|6023.42|723
1737473430000|2025-01-21 15:30:30|6024.17|6023.67|6023.92|6023.42|6024.17|6023.67|6023.42|6022.92|508
1737473440000|2025-01-21 15:30:40|6023.42|6022.92|6025.17|6024.67|6025.17|6024.67|6023.42|6022.92|437
1737473450000|2025-01-21 15:30:50|6025.42|6024.92|6026.17|6025.67|6026.17|6025.67|6024.92|6024.42|609
1737473460000|2025-01-21 15:31:00|6025.67|6025.17|6026.42|6025.92|6026.67|6026.17|6025.42|6024.92|1014
1737473470000|2025-01-21 15:31:10|6026.67|6026.17|6024.67|6024.17|6026.92|6026.42|6024.67|6024.17|1021
1737473480000|2025-01-21 15:31:20|6024.42|6023.92|6024.17|6023.67|6024.67|6024.17|6023.67|6023.17|1096
1737473490000|2025-01-21 15:31:30|6024.42|6023.92|6024.17|6023.67|6024.42|6023.92|6023.42|6022.92|624
1737473500000|2025-01-21 15:31:40|6024.42|6023.92|6024.42|6023.92|6024.67|6024.17|6023.92|6023.42|559
1737473510000|2025-01-21 15:31:50|6024.54|6024.04|6024.17|6023.67|6024.92|6024.42|6023.92|6023.42|471
1737473520000|2025-01-21 15:32:00|6023.92|6023.42|6024.67|6024.17|6025.17|6024.67|6023.92|6023.42|593
1737473530000|2025-01-21 15:32:10|6024.92|6024.42|6025.17|6024.67|6025.42|6024.92|6024.92|6024.42|409
1737473540000|2025-01-21 15:32:20|6025.29|6024.79|6024.42|6023.92|6025.42|6024.92|6024.42|6023.92|596
1737473550000|2025-01-21 15:32:30|6024.17|6023.67|6025.42|6024.92|6025.42|6024.92|6024.17|6023.67|390
1737473560000|2025-01-21 15:32:40|6025.29|6024.79|6024.92|6024.42|6025.29|6024.79|6024.92|6024.42|385
1737473570000|2025-01-21 15:32:50|6024.67|6024.17|6020.92|6020.42|6024.67|6024.17|6020.92|6020.42|1258
1737473580000|2025-01-21 15:33:00|6021.42|6020.92|6021.42|6020.92|6021.92|6021.42|6021.17|6020.67|784
1737473590000|2025-01-21 15:33:10|6021.17|6020.67|6022.67|6022.17|6023.17|6022.67|6020.92|6020.42|783
1737473600000|2025-01-21 15:33:20|6022.92|6022.42|6023.67|6023.17|6023.92|6023.42|6022.92|6022.42|422
1737473610000|2025-01-21 15:33:30|6023.92|6023.42|6023.54|6023.04|6024.17|6023.67|6022.92|6022.42|361
1737473620000|2025-01-21 15:33:40|6023.67|6023.17|6024.92|6024.42|6024.92|6024.42|6023.67|6023.17|562
1737473630000|2025-01-21 15:33:50|6024.67|6024.17|6024.17|6023.67|6024.67|6024.17|6024.17|6023.67|281
1737473640000|2025-01-21 15:34:00|6024.42|6023.92|6023.29|6022.79|6024.67|6024.17|6022.92|6022.42|685
1737473650000|2025-01-21 15:34:10|6023.17|6022.67|6023.42|6022.92|6023.67|6023.17|6022.67|6022.17|388
1737473660000|2025-01-21 15:34:20|6023.17|6022.67|6021.92|6021.42|6023.17|6022.67|6021.67|6021.17|766
1737473670000|2025-01-21 15:34:30|6022.17|6021.67|6021.92|6021.42|6022.42|6021.92|6021.42|6020.92|605
1737473680000|2025-01-21 15:34:40|6021.67|6021.17|6021.17|6020.67|6021.67|6021.17|6020.67|6020.17|555
1737473690000|2025-01-21 15:34:50|6021.42|6020.92|6021.42|6020.92|6021.79|6021.29|6021.17|6020.67|267
1737473700000|2025-01-21 15:35:00|6021.17|6020.67|6020.17|6019.67|6021.42|6020.92|6019.67|6019.17|1171
1737473710000|2025-01-21 15:35:10|6019.92|6019.42|6020.42|6019.92|6020.92|6020.42|6019.67|6019.17|823
1737473720000|2025-01-21 15:35:20|6020.67|6020.17|6020.67|6020.17|6020.92|6020.42|6020.17|6019.67|377
1737473730000|2025-01-21 15:35:30|6020.42|6019.92|6021.17|6020.67|6021.17|6020.67|6020.42|6019.92|537
1737473740000|2025-01-21 15:35:40|6021.42|6020.92|6021.42|6020.92|6021.67|6021.17|6020.92|6020.42|481
1737473750000|2025-01-21 15:35:50|6021.17|6020.67|6020.67|6020.17|6021.42|6020.92|6020.67|6020.17|328
1737473760000|2025-01-21 15:36:00|6020.17|6019.67|6020.92|6020.42|6020.92|6020.42|6020.04|6019.54|560
1737473770000|2025-01-21 15:36:10|6021.17|6020.67|6021.42|6020.92|6021.92|6021.42|6020.92|6020.42|339
1737473780000|2025-01-21 15:36:20|6021.17|6020.67|6021.67|6021.17|6022.17|6021.67|6020.79|6020.29|430
1737473790000|2025-01-21 15:36:30|6020.42|6019.92|6019.67|6019.17|6020.42|6019.92|6019.17|6018.67|723
1737473800000|2025-01-21 15:36:40|6019.54|6019.04|6019.17|6018.67|6019.92|6019.42|6019.04|6018.54|569
1737473810000|2025-01-21 15:36:50|6019.42|6018.92|6019.92|6019.42|6020.17|6019.67|6018.92|6018.42|397
1737473820000|2025-01-21 15:37:00|6019.67|6019.17|6019.67|6019.17|6020.17|6019.67|6019.42|6018.92|613
1737473830000|2025-01-21 15:37:10|6019.92|6019.42|6019.67|6019.17|6019.92|6019.42|6019.17|6018.67|368
1737473840000|2025-01-21 15:37:20|6019.79|6019.29|6019.17|6018.67|6020.17|6019.67|6018.92|6018.42|612
1737473850000|2025-01-21 15:37:30|6018.92|6018.42|6019.42|6018.92|6019.67|6019.17|6018.67|6018.17|588
1737473860000|2025-01-21 15:37:40|6019.54|6019.04|6020.17|6019.67|6020.42|6019.92|6019.42|6018.92|521
1737473870000|2025-01-21 15:37:50|6020.42|6019.92|6020.42|6019.92|6020.92|6020.42|6020.17|6019.67|471
1737473880000|2025-01-21 15:38:00|6020.67|6020.17|6019.79|6019.29|6020.92|6020.42|6019.17|6018.67|879
1737473890000|2025-01-21 15:38:10|6019.92|6019.42|6020.17|6019.67|6020.67|6020.17|6019.42|6018.92|501
1737473900000|2025-01-21 15:38:20|6020.42|6019.92|6020.92|6020.42|6020.92|6020.42|6019.92|6019.42|446
1737473910000|2025-01-21 15:38:30|6020.67|6020.17|6020.67|6020.17|6020.92|6020.42|6019.92|6019.42|445
1737473920000|2025-01-21 15:38:40|6020.79|6020.29|6020.42|6019.92|6021.67|6021.17|6020.42|6019.92|482
1737473930000|2025-01-21 15:38:50|6019.92|6019.42|6020.67|6020.17|6020.92|6020.42|6019.79|6019.29|350
1737473940000|2025-01-21 15:39:00|6020.79|6020.29|6021.17|6020.67|6021.67|6021.17|6020.67|6020.17|420
1737473950000|2025-01-21 15:39:10|6021.29|6020.79|6022.42|6021.92|6022.67|6022.17|6021.29|6020.79|487
1737473960000|2025-01-21 15:39:20|6022.29|6021.79|6022.67|6022.17|6022.92|6022.42|6022.17|6021.67|472
1737473970000|2025-01-21 15:39:30|6022.42|6021.92|6022.17|6021.67|6022.92|6022.42|6021.67|6021.17|372
1737473980000|2025-01-21 15:39:40|6022.04|6021.54|6022.42|6021.92|6022.67|6022.17|6021.42|6020.92|283
1737473990000|2025-01-21 15:39:50|6022.67|6022.17|6023.67|6023.17|6024.42|6023.92|6022.67|6022.17|557
1737474000000|2025-01-21 15:40:00|6023.92|6023.42|6024.67|6024.17|6024.67|6024.17|6023.92|6023.42|688
1737474010000|2025-01-21 15:40:10|6024.42|6023.92|6023.92|6023.42|6024.42|6023.92|6023.92|6023.42|699
1737474020000|2025-01-21 15:40:20|6024.17|6023.67|6024.92|6024.42|6025.17|6024.67|6023.92|6023.42|625
1737474030000|2025-01-21 15:40:30|6024.67|6024.17|6024.92|6024.42|6025.17|6024.67|6024.42|6023.92|386
1737474040000|2025-01-21 15:40:40|6024.79|6024.29|6024.67|6024.17|6025.42|6024.92|6024.67|6024.17|394
1737474050000|2025-01-21 15:40:50|6024.42|6023.92|6024.79|6024.29|6024.92|6024.42|6024.42|6023.92|373
1737474060000|2025-01-21 15:41:00|6024.92|6024.42|6024.04|6023.54|6025.17|6024.67|6023.92|6023.42|584
1737474070000|2025-01-21 15:41:10|6023.92|6023.42|6023.67|6023.17|6024.42|6023.92|6023.42|6022.92|363
1737474080000|2025-01-21 15:41:20|6023.92|6023.42|6024.67|6024.17|6024.67|6024.17|6023.92|6023.42|563
1737474090000|2025-01-21 15:41:30|6024.92|6024.42|6024.42|6023.92|6024.92|6024.42|6024.42|6023.92|436
1737474100000|2025-01-21 15:41:40|6024.67|6024.17|6024.17|6023.67|6024.92|6024.42|6023.92|6023.42|304
1737474110000|2025-01-21 15:41:50|6024.42|6023.92|6025.92|6025.42|6025.92|6025.42|6024.17|6023.67|541
1737474120000|2025-01-21 15:42:00|6026.17|6025.67|6026.42|6025.92|6026.42|6025.92|6025.67|6025.17|899
1737474130000|2025-01-21 15:42:10|6025.42|6024.92|6024.92|6024.42|6025.42|6024.92|6024.79|6024.29|583
1737474140000|2025-01-21 15:42:20|6025.17|6024.67|6025.17|6024.67|6025.42|6024.92|6024.67|6024.17|316
1737474150000|2025-01-21 15:42:30|6025.42|6024.92|6024.67|6024.17|6025.42|6024.92|6024.42|6023.92|540
1737474160000|2025-01-21 15:42:40|6024.79|6024.29|6024.92|6024.42|6025.17|6024.67|6024.17|6023.67|526
1737474170000|2025-01-21 15:42:50|6025.17|6024.67|6025.67|6025.17|6025.92|6025.42|6025.17|6024.67|470
1737474180000|2025-01-21 15:43:00|6025.92|6025.42|6026.67|6026.17|6026.92|6026.42|6025.67|6025.17|1041
1737474190000|2025-01-21 15:43:10|6026.92|6026.42|6026.92|6026.42|6027.17|6026.67|6026.42|6025.92|817
1737474200000|2025-01-21 15:43:20|6026.67|6026.17|6024.92|6024.42|6026.67|6026.17|6024.92|6024.42|763
1737474210000|2025-01-21 15:43:30|6024.67|6024.17|6025.17|6024.67|6025.67|6025.17|6024.67|6024.17|399
1737474220000|2025-01-21 15:43:40|6025.42|6024.92|6025.92|6025.42|6026.17|6025.67|6025.42|6024.92|408
1737474230000|2025-01-21 15:43:50|6025.67|6025.17|6025.42|6024.92|6026.42|6025.92|6025.42|6024.92|529
1737474240000|2025-01-21 15:44:00|6025.54|6025.04|6026.54|6026.04|6026.67|6026.17|6025.54|6025.04|501
1737474250000|2025-01-21 15:44:10|6026.42|6025.92|6026.42|6025.92|6026.42|6025.92|6025.67|6025.17|485
1737474260000|2025-01-21 15:44:20|6026.17|6025.67|6027.42|6026.92|6027.42|6026.92|6026.17|6025.67|481
1737474270000|2025-01-21 15:44:30|6027.67|6027.17|6026.92|6026.42|6027.67|6027.17|6026.92|6026.42|768
1737474280000|2025-01-21 15:44:40|6027.17|6026.67|6026.17|6025.67|6027.17|6026.67|6026.17|6025.67|379
1737474290000|2025-01-21 15:44:50|6026.29|6025.79|6025.42|6024.92|6026.42|6025.92|6024.92|6024.42|599
1737474300000|2025-01-21 15:45:00|6025.67|6025.17|6025.79|6025.29|6026.17|6025.67|6024.92|6024.42|560
1737474310000|2025-01-21 15:45:10|6025.67|6025.17|6025.67|6025.17|6026.42|6025.92|6025.17|6024.67|449
1737474320000|2025-01-21 15:45:20|6025.92|6025.42|6025.67|6025.17|6025.92|6025.42|6025.67|6025.17|511
1737474330000|2025-01-21 15:45:30|6025.17|6024.67|6022.67|6022.17|6025.42|6024.92|6022.67|6022.17|1567
1737474340000|2025-01-21 15:45:40|6022.42|6021.92|6022.92|6022.42|6023.42|6022.92|6022.42|6021.92|805
1737474350000|2025-01-21 15:45:50|6022.79|6022.29|6022.42|6021.92|6022.79|6022.29|6021.92|6021.42|783
1737474360000|2025-01-21 15:46:00|6022.17|6021.67|6021.42|6020.92|6022.17|6021.67|6020.67|6020.17|999
1737474370000|2025-01-21 15:46:10|6021.67|6021.17|6020.67|6020.17|6022.92|6022.42|6020.42|6019.92|1067
1737474380000|2025-01-21 15:46:20|6020.92|6020.42|6020.92|6020.42|6021.42|6020.92|6020.42|6019.92|473
1737474390000|2025-01-21 15:46:30|6021.17|6020.67|6020.92|6020.42|6021.92|6021.42|6020.67|6020.17|543
1737474400000|2025-01-21 15:46:40|6021.17|6020.67|6020.67|6020.17|6021.17|6020.67|6019.92|6019.42|574
1737474410000|2025-01-21 15:46:50|6020.54|6020.04|6020.42|6019.92|6020.92|6020.42|6020.17|6019.67|604
1737474420000|2025-01-21 15:47:00|6020.67|6020.17|6018.42|6017.92|6020.67|6020.17|6018.42|6017.92|1034
1737474430000|2025-01-21 15:47:10|6018.67|6018.17|6020.17|6019.67|6020.42|6019.92|6018.42|6017.92|841
1737474440000|2025-01-21 15:47:20|6020.42|6019.92|6020.67|6020.17|6020.92|6020.42|6020.42|6019.92|571
1737474450000|2025-01-21 15:47:30|6020.54|6020.04|6020.67|6020.17|6020.92|6020.42|6020.17|6019.67|310
1737474460000|2025-01-21 15:47:40|6020.92|6020.42|6022.92|6022.42|6023.17|6022.67|6020.67|6020.17|782
1737474470000|2025-01-21 15:47:50|6023.17|6022.67|6022.67|6022.17|6023.17|6022.67|6022.67|6022.17|361
1737474480000|2025-01-21 15:48:00|6022.92|6022.42|6024.17|6023.67|6024.17|6023.67|6022.92|6022.42|545
1737474490000|2025-01-21 15:48:10|6024.42|6023.92|6023.67|6023.17|6024.42|6023.92|6023.17|6022.67|633
1737474500000|2025-01-21 15:48:20|6023.92|6023.42|6025.17|6024.67|6025.42|6024.92|6023.92|6023.42|634
1737474510000|2025-01-21 15:48:30|6025.29|6024.79|6025.42|6024.92|6025.92|6025.42|6024.67|6024.17|972
1737474520000|2025-01-21 15:48:40|6025.67|6025.17|6025.17|6024.67|6026.29|6025.79|6025.17|6024.67|814
1737474530000|2025-01-21 15:48:50|6024.92|6024.42|6024.42|6023.92|6025.17|6024.67|6024.42|6023.92|373
1737474540000|2025-01-21 15:49:00|6023.92|6023.42|6022.67|6022.17|6023.92|6023.42|6022.42|6021.92|827
1737474550000|2025-01-21 15:49:10|6022.42|6021.92|6022.92|6022.42|6022.92|6022.42|6021.92|6021.42|486
1737474560000|2025-01-21 15:49:20|6022.67|6022.17|6021.17|6020.67|6022.67|6022.17|6021.17|6020.67|488
1737474570000|2025-01-21 15:49:30|6020.92|6020.42|6021.92|6021.42|6021.92|6021.42|6020.67|6020.17|523
1737474580000|2025-01-21 15:49:40|6021.67|6021.17|6021.17|6020.67|6021.67|6021.17|6020.92|6020.42|387
1737474590000|2025-01-21 15:49:50|6021.42|6020.92|6021.42|6020.92|6021.42|6020.92|6020.92|6020.42|247
1737474600000|2025-01-21 15:50:00|6021.67|6021.17|6021.67|6021.17|6021.79|6021.29|6021.17|6020.67|581
1737474610000|2025-01-21 15:50:10|6021.42|6020.92|6021.42|6020.92|6021.67|6021.17|6020.42|6019.92|594
1737474620000|2025-01-21 15:50:20|6021.17|6020.67|6021.92|6021.42|6022.17|6021.67|6021.17|6020.67|585
1737474630000|2025-01-21 15:50:30|6021.67|6021.17|6020.92|6020.42|6021.92|6021.42|6020.92|6020.42|449
1737474640000|2025-01-21 15:50:40|6021.17|6020.67|6020.17|6019.67|6021.17|6020.67|6019.92|6019.42|476
1737474650000|2025-01-21 15:50:50|6019.92|6019.42|6021.17|6020.67|6021.17|6020.67|6019.92|6019.42|346
1737474660000|2025-01-21 15:51:00|6020.92|6020.42|6020.67|6020.17|6020.92|6020.42|6020.17|6019.67|328
1737474670000|2025-01-21 15:51:10|6020.42|6019.92|6020.67|6020.17|6020.67|6020.17|6020.17|6019.67|275
1737474680000|2025-01-21 15:51:20|6020.92|6020.42|6020.67|6020.17|6021.42|6020.92|6020.42|6019.92|398
1737474690000|2025-01-21 15:51:30|6020.42|6019.92|6020.92|6020.42|6020.92|6020.42|6019.67|6019.17|446
1737474700000|2025-01-21 15:51:40|6021.17|6020.67|6021.17|6020.67|6021.67|6021.17|6020.67|6020.17|578
1737474710000|2025-01-21 15:51:50|6020.92|6020.42|6019.92|6019.42|6020.92|6020.42|6019.92|6019.42|359
1737474720000|2025-01-21 15:52:00|6019.67|6019.17|6017.17|6016.67|6019.67|6019.17|6016.92|6016.42|1457
1737474730000|2025-01-21 15:52:10|6016.92|6016.42|6015.92|6015.42|6017.42|6016.92|6015.92|6015.42|1371
1737474740000|2025-01-21 15:52:20|6016.42|6015.92|6017.67|6017.17|6017.92|6017.42|6016.17|6015.67|938
1737474750000|2025-01-21 15:52:30|6017.17|6016.67|6016.92|6016.42|6017.54|6017.04|6016.92|6016.42|758
1737474760000|2025-01-21 15:52:40|6017.17|6016.67|6017.67|6017.17|6018.17|6017.67|6016.92|6016.42|745
1737474770000|2025-01-21 15:52:50|6017.79|6017.29|6018.67|6018.17|6018.92|6018.42|6017.67|6017.17|589
1737474780000|2025-01-21 15:53:00|6018.42|6017.92|6017.92|6017.42|6018.42|6017.92|6017.42|6016.92|565
1737474790000|2025-01-21 15:53:10|6018.17|6017.67|6019.42|6018.92|6019.42|6018.92|6017.92|6017.42|739
1737474800000|2025-01-21 15:53:20|6019.67|6019.17|6018.92|6018.42|6019.67|6019.17|6018.17|6017.67|620
1737474810000|2025-01-21 15:53:30|6019.17|6018.67|6018.67|6018.17|6019.17|6018.67|6018.42|6017.92|349
1737474820000|2025-01-21 15:53:40|6019.17|6018.67|6019.42|6018.92|6019.92|6019.42|6018.67|6018.17|560
1737474830000|2025-01-21 15:53:50|6019.54|6019.04|6020.42|6019.92|6020.42|6019.92|6019.54|6019.04|584
1737474840000|2025-01-21 15:54:00|6020.67|6020.17|6019.42|6018.92|6021.42|6020.92|6018.42|6017.92|1566
1737474850000|2025-01-21 15:54:10|6019.67|6019.17|6019.67|6019.17|6019.92|6019.42|6019.42|6018.92|345
1737474860000|2025-01-21 15:54:20|6019.79|6019.29|6021.17|6020.67|6021.17|6020.67|6019.54|6019.04|583
1737474870000|2025-01-21 15:54:30|6021.29|6020.79|6022.17|6021.67|6022.17|6021.67|6021.17|6020.67|454
1737474880000|2025-01-21 15:54:40|6022.29|6021.79|6023.42|6022.92|6023.42|6022.92|6022.17|6021.67|849
1737474890000|2025-01-21 15:54:50|6023.17|6022.67|6022.92|6022.42|6023.42|6022.92|6022.92|6022.42|482
1737474900000|2025-01-21 15:55:00|6022.42|6021.92|6023.42|6022.92|6023.42|6022.92|6022.42|6021.92|486
1737474910000|2025-01-21 15:55:10|6023.67|6023.17|6024.17|6023.67|6024.17|6023.67|6023.17|6022.67|590
1737474920000|2025-01-21 15:55:20|6023.92|6023.42|6021.42|6020.92|6024.17|6023.67|6020.92|6020.42|747
1737474930000|2025-01-21 15:55:30|6021.67|6021.17|6021.67|6021.17|6021.67|6021.17|6021.17|6020.67|319
1737474940000|2025-01-21 15:55:40|6021.54|6021.04|6021.67|6021.17|6021.67|6021.17|6021.42|6020.92|160
1737474950000|2025-01-21 15:55:50|6021.54|6021.04|6020.67|6020.17|6021.54|6021.04|6020.17|6019.67|458
1737474960000|2025-01-21 15:56:00|6020.92|6020.42|6020.67|6020.17|6021.17|6020.67|6020.17|6019.67|571
1737474970000|2025-01-21 15:56:10|6020.92|6020.42|6023.42|6022.92|6023.42|6022.92|6020.92|6020.42|775
1737474980000|2025-01-21 15:56:20|6023.17|6022.67|6022.67|6022.17|6023.42|6022.92|6022.67|6022.17|390
1737474990000|2025-01-21 15:56:30|6022.42|6021.92|6022.67|6022.17|6022.92|6022.42|6022.17|6021.67|183
1737475000000|2025-01-21 15:56:40|6022.42|6021.92|6022.67|6022.17|6022.67|6022.17|6021.42|6020.92|413
1737475010000|2025-01-21 15:56:50|6022.92|6022.42|6023.67|6023.17|6023.67|6023.17|6022.92|6022.42|283
1737475020000|2025-01-21 15:57:00|6023.92|6023.42|6023.92|6023.42|6023.92|6023.42|6023.42|6022.92|495
1737475030000|2025-01-21 15:57:10|6023.67|6023.17|6024.42|6023.92|6024.42|6023.92|6023.42|6022.92|547
1737475040000|2025-01-21 15:57:20|6024.67|6024.17|6023.92|6023.42|6024.67|6024.17|6023.92|6023.42|415
1737475050000|2025-01-21 15:57:30|6023.67|6023.17|6024.17|6023.67|6024.17|6023.67|6023.67|6023.17|171
1737475060000|2025-01-21 15:57:40|6023.92|6023.42|6023.42|6022.92|6024.42|6023.92|6023.42|6022.92|278
1737475070000|2025-01-21 15:57:50|6023.29|6022.79|6022.92|6022.42|6023.29|6022.79|6022.42|6021.92|432
1737475080000|2025-01-21 15:58:00|6022.67|6022.17|6023.42|6022.92|6023.42|6022.92|6022.67|6022.17|417
1737475090000|2025-01-21 15:58:10|6023.67|6023.17|6023.54|6023.04|6023.67|6023.17|6023.04|6022.54|299
1737475100000|2025-01-21 15:58:20|6023.67|6023.17|6023.42|6022.92|6023.92|6023.42|6023.42|6022.92|222
1737475110000|2025-01-21 15:58:30|6023.54|6023.04|6024.17|6023.67|6024.42|6023.92|6023.42|6022.92|248
1737475120000|2025-01-21 15:58:40|6024.29|6023.79|6023.67|6023.17|6024.29|6023.79|6023.42|6022.92|359
1737475130000|2025-01-21 15:58:50|6023.54|6023.04|6024.92|6024.42|6024.92|6024.42|6023.54|6023.04|253
1737475140000|2025-01-21 15:59:00|6025.04|6024.54|6027.17|6026.67|6027.42|6026.92|6024.92|6024.42|1287
1737475150000|2025-01-21 15:59:10|6027.42|6026.92|6026.92|6026.42|6027.42|6026.92|6026.92|6026.42|619
1737475160000|2025-01-21 15:59:20|6026.79|6026.29|6026.17|6025.67|6026.92|6026.42|6025.92|6025.42|399
1737475170000|2025-01-21 15:59:30|6025.92|6025.42|6026.17|6025.67|6026.42|6025.92|6025.67|6025.17|520
1737475180000|2025-01-21 15:59:40|6025.92|6025.42|6025.54|6025.04|6026.42|6025.92|6025.42|6024.92|456
1737475190000|2025-01-21 15:59:50|6025.42|6024.92|6025.42|6024.92|6025.92|6025.42|6025.42|6024.92|300
1737475200000|2025-01-21 16:00:00|6024.92|6024.42|6023.67|6023.17|6024.92|6024.42|6023.54|6023.04|745
1737475210000|2025-01-21 16:00:10|6023.92|6023.42|6022.42|6021.92|6023.92|6023.42|6022.42|6021.92|593
1737475220000|2025-01-21 16:00:20|6022.67|6022.17|6022.92|6022.42|6023.17|6022.67|6022.42|6021.92|538
1737475230000|2025-01-21 16:00:30|6023.04|6022.54|6022.92|6022.42|6023.17|6022.67|6022.67|6022.17|389
1737475240000|2025-01-21 16:00:40|6023.17|6022.67|6021.67|6021.17|6023.17|6022.67|6021.17|6020.67|689
1737475250000|2025-01-21 16:00:50|6021.92|6021.42|6021.92|6021.42|6021.92|6021.42|6021.42|6020.92|348
1737475260000|2025-01-21 16:01:00|6021.67|6021.17|6020.92|6020.42|6021.92|6021.42|6020.29|6019.79|744
1737475270000|2025-01-21 16:01:10|6020.67|6020.17|6020.92|6020.42|6021.42|6020.92|6020.67|6020.17|442
1737475280000|2025-01-21 16:01:20|6021.04|6020.54|6021.67|6021.17|6021.67|6021.17|6020.17|6019.67|642
1737475290000|2025-01-21 16:01:30|6021.42|6020.92|6022.17|6021.67|6022.67|6022.17|6021.42|6020.92|480
1737475300000|2025-01-21 16:01:40|6022.42|6021.92|6021.92|6021.42|6022.42|6021.92|6021.92|6021.42|97
1737475310000|2025-01-21 16:01:50|6022.17|6021.67|6023.17|6022.67|6023.17|6022.67|6022.17|6021.67|314
1737475320000|2025-01-21 16:02:00|6022.92|6022.42|6022.67|6022.17|6023.42|6022.92|6022.67|6022.17|544
1737475330000|2025-01-21 16:02:10|6022.92|6022.42|6023.67|6023.17|6023.67|6023.17|6022.67|6022.17|337
1737475340000|2025-01-21 16:02:20|6023.17|6022.67|6022.67|6022.17|6023.17|6022.67|6022.67|6022.17|455
1737475350000|2025-01-21 16:02:30|6022.54|6022.04|6022.17|6021.67|6022.54|6022.04|6021.92|6021.42|286
1737475360000|2025-01-21 16:02:40|6021.67|6021.17|6021.92|6021.42|6022.17|6021.67|6021.67|6021.17|335
1737475370000|2025-01-21 16:02:50|6021.79|6021.29|6021.42|6020.92|6022.17|6021.67|6021.42|6020.92|417
1737475380000|2025-01-21 16:03:00|6021.17|6020.67|6021.67|6021.17|6022.17|6021.67|6021.17|6020.67|407
1737475390000|2025-01-21 16:03:10|6021.92|6021.42|6021.17|6020.67|6022.42|6021.92|6020.67|6020.17|478
1737475400000|2025-01-21 16:03:20|6020.92|6020.42|6020.42|6019.92|6021.29|6020.79|6020.42|6019.92|302
1737475410000|2025-01-21 16:03:30|6020.67|6020.17|6021.67|6021.17|6021.67|6021.17|6020.67|6020.17|365
1737475420000|2025-01-21 16:03:40|6021.79|6021.29|6022.42|6021.92|6022.42|6021.92|6021.67|6021.17|324
1737475430000|2025-01-21 16:03:50|6022.29|6021.79|6022.17|6021.67|6022.67|6022.17|6022.17|6021.67|227
1737475440000|2025-01-21 16:04:00|6022.29|6021.79|6022.92|6022.42|6022.92|6022.42|6021.79|6021.29|341
1737475450000|2025-01-21 16:04:10|6023.04|6022.54|6023.17|6022.67|6023.67|6023.17|6022.79|6022.29|462
1737475460000|2025-01-21 16:04:20|6023.42|6022.92|6023.92|6023.42|6024.17|6023.67|6023.42|6022.92|274
1737475470000|2025-01-21 16:04:30|6023.17|6022.67|6024.42|6023.92|6024.42|6023.92|6023.17|6022.67|405
1737475480000|2025-01-21 16:04:40|6024.29|6023.79|6024.17|6023.67|6024.67|6024.17|6023.92|6023.42|261
1737475490000|2025-01-21 16:04:50|6024.42|6023.92|6023.67|6023.17|6024.42|6023.92|6023.29|6022.79|404
1737475500000|2025-01-21 16:05:00|6023.79|6023.29|6024.67|6024.17|6024.67|6024.17|6023.67|6023.17|517
1737475510000|2025-01-21 16:05:10|6024.92|6024.42|6024.42|6023.92|6024.92|6024.42|6024.42|6023.92|258
1737475520000|2025-01-21 16:05:20|6024.67|6024.17|6026.42|6025.92|6026.42|6025.92|6024.54|6024.04|491
1737475530000|2025-01-21 16:05:30|6026.54|6026.04|6026.17|6025.67|6026.54|6026.04|6025.92|6025.42|593
1737475540000|2025-01-21 16:05:40|6026.29|6025.79|6025.67|6025.17|6026.29|6025.79|6025.29|6024.79|434
1737475550000|2025-01-21 16:05:50|6025.54|6025.04|6025.79|6025.29|6025.79|6025.29|6025.42|6024.92|205
1737475560000|2025-01-21 16:06:00|6025.92|6025.42|6026.42|6025.92|6026.42|6025.92|6025.42|6024.92|465
1737475570000|2025-01-21 16:06:10|6026.67|6026.17|6026.92|6026.42|6027.17|6026.67|6026.67|6026.17|609
1737475580000|2025-01-21 16:06:20|6027.04|6026.54|6027.42|6026.92|6027.42|6026.92|6026.92|6026.42|271
1737475590000|2025-01-21 16:06:30|6027.54|6027.04|6027.92|6027.42|6028.17|6027.67|6027.54|6027.04|990
1737475600000|2025-01-21 16:06:40|6028.17|6027.67|6028.42|6027.92|6028.42|6027.92|6027.92|6027.42|356
1737475610000|2025-01-21 16:06:50|6028.17|6027.67|6028.42|6027.92|6028.42|6027.92|6027.92|6027.42|385
1737475620000|2025-01-21 16:07:00|6028.54|6028.04|6028.17|6027.67|6028.67|6028.17|6027.92|6027.42|728
1737475630000|2025-01-21 16:07:10|6027.92|6027.42|6027.92|6027.42|6028.42|6027.92|6027.42|6026.92|775
1737475640000|2025-01-21 16:07:20|6028.17|6027.67|6027.92|6027.42|6028.17|6027.67|6027.67|6027.17|197
1737475650000|2025-01-21 16:07:30|6028.04|6027.54|6027.92|6027.42|6028.42|6027.92|6027.92|6027.42|324
1737475660000|2025-01-21 16:07:40|6028.04|6027.54|6027.92|6027.42|6028.17|6027.67|6027.92|6027.42|169
1737475670000|2025-01-21 16:07:50|6028.04|6027.54|6028.42|6027.92|6028.67|6028.17|6027.92|6027.42|167
1737475680000|2025-01-21 16:08:00|6028.17|6027.67|6029.17|6028.67|6029.17|6028.67|6027.92|6027.42|482
1737475690000|2025-01-21 16:08:10|6028.92|6028.42|6029.42|6028.92|6029.42|6028.92|6028.92|6028.42|606
1737475700000|2025-01-21 16:08:20|6029.67|6029.17|6029.92|6029.42|6030.42|6029.92|6029.42|6028.92|1098
1737475710000|2025-01-21 16:08:30|6029.79|6029.29|6029.92|6029.42|6030.42|6029.92|6029.79|6029.29|318
1737475720000|2025-01-21 16:08:40|6030.04|6029.54|6029.67|6029.17|6030.17|6029.67|6029.17|6028.67|393
1737475730000|2025-01-21 16:08:50|6030.17|6029.67|6030.17|6029.67|6030.17|6029.67|6029.92|6029.42|291
1737475740000|2025-01-21 16:09:00|6029.92|6029.42|6029.67|6029.17|6030.17|6029.67|6029.17|6028.67|543
1737475750000|2025-01-21 16:09:10|6029.92|6029.42|6029.92|6029.42|6030.17|6029.67|6029.67|6029.17|381
1737475760000|2025-01-21 16:09:20|6029.67|6029.17|6030.42|6029.92|6030.42|6029.92|6029.67|6029.17|242
1737475770000|2025-01-21 16:09:30|6030.29|6029.79|6029.67|6029.17|6030.29|6029.79|6029.67|6029.17|271
1737475780000|2025-01-21 16:09:40|6029.92|6029.42|6028.92|6028.42|6029.92|6029.42|6028.92|6028.42|366
1737475790000|2025-01-21 16:09:50|6029.04|6028.54|6029.17|6028.67|6029.17|6028.67|6028.92|6028.42|285
1737475800000|2025-01-21 16:10:00|6028.67|6028.17|6030.17|6029.67|6030.17|6029.67|6028.42|6027.92|809
1737475810000|2025-01-21 16:10:10|6030.04|6029.54|6029.92|6029.42|6030.04|6029.54|6029.42|6028.92|245
1737475820000|2025-01-21 16:10:20|6030.17|6029.67|6029.79|6029.29|6030.17|6029.67|6029.67|6029.17|415
1737475830000|2025-01-21 16:10:30|6029.67|6029.17|6028.42|6027.92|6029.67|6029.17|6028.29|6027.79|499
1737475840000|2025-01-21 16:10:40|6028.67|6028.17|6028.42|6027.92|6028.67|6028.17|6027.67|6027.17|462
1737475850000|2025-01-21 16:10:50|6028.17|6027.67|6028.42|6027.92|6028.42|6027.92|6027.92|6027.42|240
1737475860000|2025-01-21 16:11:00|6028.29|6027.79|6028.42|6027.92|6028.92|6028.42|6028.17|6027.67|351
1737475870000|2025-01-21 16:11:10|6028.67|6028.17|6027.79|6027.29|6028.67|6028.17|6027.67|6027.17|229
1737475880000|2025-01-21 16:11:20|6027.92|6027.42|6026.92|6026.42|6027.92|6027.42|6026.42|6025.92|724
1737475890000|2025-01-21 16:11:30|6027.17|6026.67|6026.92|6026.42|6027.17|6026.67|6026.92|6026.42|412
1737475900000|2025-01-21 16:11:40|6027.04|6026.54|6026.67|6026.17|6027.04|6026.54|6026.17|6025.67|266
1737475910000|2025-01-21 16:11:50|6026.79|6026.29|6027.92|6027.42|6028.17|6027.67|6026.67|6026.17|517
1737475920000|2025-01-21 16:12:00|6028.17|6027.67|6028.42|6027.92|6028.42|6027.92|6027.92|6027.42|279
1737475930000|2025-01-21 16:12:10|6028.54|6028.04|6028.17|6027.67|6028.67|6028.17|6028.04|6027.54|298
1737475940000|2025-01-21 16:12:20|6028.42|6027.92|6028.67|6028.17|6028.92|6028.42|6028.17|6027.67|276
1737475950000|2025-01-21 16:12:30|6028.79|6028.29|6029.17|6028.67|6029.17|6028.67|6028.67|6028.17|207
1737475960000|2025-01-21 16:12:40|6028.92|6028.42|6028.67|6028.17|6028.92|6028.42|6028.42|6027.92|279
1737475970000|2025-01-21 16:12:50|6028.54|6028.04|6028.17|6027.67|6028.54|6028.04|6027.92|6027.42|763
1737475980000|2025-01-21 16:13:00|6027.92|6027.42|6028.42|6027.92|6028.79|6028.29|6027.92|6027.42|291
1737475990000|2025-01-21 16:13:10|6028.67|6028.17|6028.42|6027.92|6028.67|6028.17|6028.29|6027.79|314
1737476000000|2025-01-21 16:13:20|6028.17|6027.67|6028.42|6027.92|6028.92|6028.42|6028.17|6027.67|256
1737476010000|2025-01-21 16:13:30|6028.67|6028.17|6029.04|6028.54|6029.04|6028.54|6028.42|6027.92|224
1737476020000|2025-01-21 16:13:40|6029.17|6028.67|6029.42|6028.92|6029.42|6028.92|6028.92|6028.42|347
1737476030000|2025-01-21 16:13:50|6029.17|6028.67|6029.17|6028.67|6029.67|6029.17|6029.17|6028.67|386
1737476040000|2025-01-21 16:14:00|6029.42|6028.92|6028.92|6028.42|6029.42|6028.92|6028.17|6027.67|461
1737476050000|2025-01-21 16:14:10|6029.04|6028.54|6029.67|6029.17|6029.92|6029.42|6029.04|6028.54|350
1737476060000|2025-01-21 16:14:20|6029.79|6029.29|6029.42|6028.92|6030.29|6029.79|6029.42|6028.92|666
1737476070000|2025-01-21 16:14:30|6029.54|6029.04|6029.92|6029.42|6030.17|6029.67|6029.42|6028.92|348
1737476080000|2025-01-21 16:14:40|6030.17|6029.67|6029.92|6029.42|6030.17|6029.67|6029.79|6029.29|350
1737476090000|2025-01-21 16:14:50|6030.04|6029.54|6030.17|6029.67|6030.17|6029.67|6029.92|6029.42|219
1737476100000|2025-01-21 16:15:00|6029.92|6029.42|6029.42|6028.92|6029.92|6029.42|6029.42|6028.92|457
1737476110000|2025-01-21 16:15:10|6029.54|6029.04|6029.67|6029.17|6029.92|6029.42|6029.54|6029.04|161
1737476120000|2025-01-21 16:15:20|6029.54|6029.04|6029.79|6029.29|6029.92|6029.42|6029.54|6029.04|230
1737476130000|2025-01-21 16:15:30|6029.92|6029.42|6030.17|6029.67|6030.29|6029.79|6029.79|6029.29|512
1737476140000|2025-01-21 16:15:40|6029.92|6029.42|6030.17|6029.67|6030.17|6029.67|6029.92|6029.42|224
1737476150000|2025-01-21 16:15:50|6029.92|6029.42|6029.67|6029.17|6029.92|6029.42|6029.42|6028.92|428
1737476160000|2025-01-21 16:16:00|6029.42|6028.92|6029.42|6028.92|6029.67|6029.17|6028.92|6028.42|366
1737476170000|2025-01-21 16:16:10|6029.67|6029.17|6030.17|6029.67|6030.17|6029.67|6029.67|6029.17|397
1737476180000|2025-01-21 16:16:20|6030.42|6029.92|6030.17|6029.67|6030.42|6029.92|6029.92|6029.42|290
1737476190000|2025-01-21 16:16:30|6029.92|6029.42|6028.92|6028.42|6030.17|6029.67|6028.67|6028.17|417
1737476200000|2025-01-21 16:16:40|6028.67|6028.17|6028.92|6028.42|6029.17|6028.67|6028.67|6028.17|264
1737476210000|2025-01-21 16:16:50|6029.17|6028.67|6029.17|6028.67|6029.42|6028.92|6028.92|6028.42|214
1737476220000|2025-01-21 16:17:00|6028.92|6028.42|6028.42|6027.92|6028.92|6028.42|6028.17|6027.67|359
1737476230000|2025-01-21 16:17:10|6028.54|6028.04|6028.92|6028.42|6028.92|6028.42|6028.42|6027.92|229
1737476240000|2025-01-21 16:17:20|6028.67|6028.17|6028.67|6028.17|6028.92|6028.42|6028.42|6027.92|367
1737476250000|2025-01-21 16:17:30|6028.42|6027.92|6028.42|6027.92|6028.42|6027.92|6027.67|6027.17|574
1737476260000|2025-01-21 16:17:40|6028.29|6027.79|6028.17|6027.67|6028.29|6027.79|6027.67|6027.17|325
1737476270000|2025-01-21 16:17:50|6027.92|6027.42|6028.17|6027.67|6028.42|6027.92|6027.67|6027.17|306
1737476280000|2025-01-21 16:18:00|6027.92|6027.42|6027.92|6027.42|6027.92|6027.42|6027.42|6026.92|444
1737476290000|2025-01-21 16:18:10|6028.17|6027.67|6027.42|6026.92|6028.17|6027.67|6027.17|6026.67|278
1737476300000|2025-01-21 16:18:20|6027.67|6027.17|6027.67|6027.17|6028.17|6027.67|6027.42|6026.92|329
1737476310000|2025-01-21 16:18:30|6027.92|6027.42|6027.92|6027.42|6028.42|6027.92|6027.92|6027.42|462
1737476320000|2025-01-21 16:18:40|6027.79|6027.29|6028.17|6027.67|6028.17|6027.67|6027.67|6027.17|248
1737476330000|2025-01-21 16:18:50|6028.04|6027.54|6027.67|6027.17|6028.17|6027.67|6027.42|6026.92|274
1737476340000|2025-01-21 16:19:00|6027.92|6027.42|6028.67|6028.17|6028.92|6028.42|6027.42|6026.92|492
1737476350000|2025-01-21 16:19:10|6028.92|6028.42|6028.42|6027.92|6028.92|6028.42|6028.04|6027.54|327
1737476360000|2025-01-21 16:19:20|6028.54|6028.04|6028.67|6028.17|6028.92|6028.42|6028.42|6027.92|178
1737476370000|2025-01-21 16:19:30|6028.92|6028.42|6028.42|6027.92|6028.92|6028.42|6028.17|6027.67|226
1737476380000|2025-01-21 16:19:40|6028.17|6027.67|6028.92|6028.42|6029.29|6028.79|6028.17|6027.67|218
1737476390000|2025-01-21 16:19:50|6029.04|6028.54|6029.17|6028.67|6029.29|6028.79|6028.92|6028.42|111
1737476400000|2025-01-21 16:20:00|6029.29|6028.79|6028.42|6027.92|6029.29|6028.79|6028.42|6027.92|468
1737476410000|2025-01-21 16:20:10|6028.54|6028.04|6028.67|6028.17|6028.92|6028.42|6028.29|6027.79|258
1737476420000|2025-01-21 16:20:20|6028.54|6028.04|6028.92|6028.42|6028.92|6028.42|6028.42|6027.92|123
1737476430000|2025-01-21 16:20:30|6029.17|6028.67|6028.92|6028.42|6029.17|6028.67|6028.67|6028.17|272
1737476440000|2025-01-21 16:20:40|6029.04|6028.54|6029.17|6028.67|6029.17|6028.67|6028.92|6028.42|82
1737476450000|2025-01-21 16:20:50|6029.04|6028.54|6029.42|6028.92|6029.42|6028.92|6028.92|6028.42|162
1737476460000|2025-01-21 16:21:00|6029.67|6029.17|6029.92|6029.42|6029.92|6029.42|6029.67|6029.17|293
1737476470000|2025-01-21 16:21:10|6030.17|6029.67|6029.92|6029.42|6030.17|6029.67|6029.67|6029.17|329
1737476480000|2025-01-21 16:21:20|6029.79|6029.29|6029.92|6029.42|6029.92|6029.42|6029.17|6028.67|386
1737476490000|2025-01-21 16:21:30|6030.04|6029.54|6030.17|6029.67|6030.17|6029.67|6030.04|6029.54|181
1737476500000|2025-01-21 16:21:40|6030.04|6029.54|6030.17|6029.67|6030.17|6029.67|6029.67|6029.17|301
1737476510000|2025-01-21 16:21:50|6030.42|6029.92|6030.67|6030.17|6030.67|6030.17|6030.17|6029.67|348
1737476520000|2025-01-21 16:22:00|6030.42|6029.92|6030.42|6029.92|6030.92|6030.42|6030.42|6029.92|582
1737476530000|2025-01-21 16:22:10|6030.67|6030.17|6031.17|6030.67|6031.17|6030.67|6030.67|6030.17|216
1737476540000|2025-01-21 16:22:20|6031.42|6030.92|6030.17|6029.67|6031.42|6030.92|6030.17|6029.67|535
1737476550000|2025-01-21 16:22:30|6030.42|6029.92|6030.92|6030.42|6030.92|6030.42|6030.42|6029.92|257
1737476560000|2025-01-21 16:22:40|6030.67|6030.17|6029.67|6029.17|6030.92|6030.42|6029.42|6028.92|550
1737476570000|2025-01-21 16:22:50|6029.42|6028.92|6029.92|6029.42|6029.92|6029.42|6029.42|6028.92|217
1737476580000|2025-01-21 16:23:00|6030.04|6029.54|6029.92|6029.42|6030.17|6029.67|6029.67|6029.17|276
1737476590000|2025-01-21 16:23:10|6030.42|6029.92|6030.17|6029.67|6030.42|6029.92|6029.92|6029.42|227
1737476600000|2025-01-21 16:23:20|6030.42|6029.92|6029.67|6029.17|6030.42|6029.92|6029.67|6029.17|280
1737476610000|2025-01-21 16:23:30|6029.92|6029.42|6030.42|6029.92|6030.67|6030.17|6029.67|6029.17|426
1737476620000|2025-01-21 16:23:40|6030.67|6030.17|6030.67|6030.17|6030.67|6030.17|6030.42|6029.92|226
1737476630000|2025-01-21 16:23:50|6030.42|6029.92|6030.92|6030.42|6030.92|6030.42|6030.42|6029.92|202
1737476640000|2025-01-21 16:24:00|6031.17|6030.67|6030.42|6029.92|6031.17|6030.67|6030.17|6029.67|224
1737476650000|2025-01-21 16:24:10|6030.67|6030.17|6028.17|6027.67|6030.67|6030.17|6027.92|6027.42|864
1737476660000|2025-01-21 16:24:20|6028.29|6027.79|6028.17|6027.67|6028.42|6027.92|6028.17|6027.67|234
1737476670000|2025-01-21 16:24:30|6028.42|6027.92|6028.42|6027.92|6028.67|6028.17|6028.17|6027.67|219
1737476680000|2025-01-21 16:24:40|6028.54|6028.04|6028.92|6028.42|6028.92|6028.42|6028.42|6027.92|222
1737476690000|2025-01-21 16:24:50|6029.17|6028.67|6029.17|6028.67|6029.42|6028.92|6028.92|6028.42|247
1737476700000|2025-01-21 16:25:00|6029.42|6028.92|6029.67|6029.17|6029.92|6029.42|6028.92|6028.42|444
1737476710000|2025-01-21 16:25:10|6029.79|6029.29|6030.42|6029.92|6030.67|6030.17|6029.79|6029.29|227
1737476720000|2025-01-21 16:25:20|6030.17|6029.67|6030.42|6029.92|6030.42|6029.92|6029.92|6029.42|284
1737476730000|2025-01-21 16:25:30|6030.17|6029.67|6029.42|6028.92|6030.29|6029.79|6029.17|6028.67|317
1737476740000|2025-01-21 16:25:40|6029.17|6028.67|6028.17|6027.67|6029.17|6028.67|6028.17|6027.67|413
1737476750000|2025-01-21 16:25:50|6028.42|6027.92|6029.42|6028.92|6029.42|6028.92|6028.29|6027.79|295
1737476760000|2025-01-21 16:26:00|6029.67|6029.17|6029.17|6028.67|6029.92|6029.42|6029.17|6028.67|394
1737476770000|2025-01-21 16:26:10|6029.29|6028.79|6029.67|6029.17|6030.04|6029.54|6029.29|6028.79|196
1737476780000|2025-01-21 16:26:20|6029.92|6029.42|6028.42|6027.92|6029.92|6029.42|6028.42|6027.92|309
1737476790000|2025-01-21 16:26:30|6028.67|6028.17|6028.92|6028.42|6029.17|6028.67|6028.42|6027.92|253
1737476800000|2025-01-21 16:26:40|6029.17|6028.67|6029.54|6029.04|6029.92|6029.42|6029.17|6028.67|275
1737476810000|2025-01-21 16:26:50|6029.42|6028.92|6029.67|6029.17|6029.67|6029.17|6029.29|6028.79|179
1737476820000|2025-01-21 16:27:00|6029.79|6029.29|6029.67|6029.17|6030.04|6029.54|6029.67|6029.17|378
1737476830000|2025-01-21 16:27:10|6029.92|6029.42|6029.42|6028.92|6030.17|6029.67|6029.42|6028.92|265
1737476840000|2025-01-21 16:27:20|6029.54|6029.04|6028.67|6028.17|6029.54|6029.04|6028.67|6028.17|249
1737476850000|2025-01-21 16:27:30|6028.54|6028.04|6027.92|6027.42|6028.92|6028.42|6027.92|6027.42|343
1737476860000|2025-01-21 16:27:40|6027.67|6027.17|6027.67|6027.17|6027.92|6027.42|6027.42|6026.92|494
1737476870000|2025-01-21 16:27:50|6027.42|6026.92|6028.67|6028.17|6028.92|6028.42|6027.42|6026.92|467
1737476880000|2025-01-21 16:28:00|6028.42|6027.92|6028.67|6028.17|6028.92|6028.42|6028.42|6027.92|405
1737476890000|2025-01-21 16:28:10|6028.42|6027.92|6028.42|6027.92|6028.67|6028.17|6028.17|6027.67|292
1737476900000|2025-01-21 16:28:20|6028.29|6027.79|6028.42|6027.92|6028.67|6028.17|6028.17|6027.67|178
1737476910000|2025-01-21 16:28:30|6028.54|6028.04|6028.67|6028.17|6028.92|6028.42|6028.17|6027.67|311
1737476920000|2025-01-21 16:28:40|6028.92|6028.42|6029.67|6029.17|6029.67|6029.17|6028.92|6028.42|358
1737476930000|2025-01-21 16:28:50|6029.92|6029.42|6030.17|6029.67|6030.17|6029.67|6029.42|6028.92|286
1737476940000|2025-01-21 16:29:00|6029.92|6029.42|6030.17|6029.67|6030.42|6029.92|6029.92|6029.42|284
1737476950000|2025-01-21 16:29:10|6030.04|6029.54|6028.67|6028.17|6030.04|6029.54|6028.67|6028.17|471
1737476960000|2025-01-21 16:29:20|6029.17|6028.67|6028.92|6028.42|6029.17|6028.67|6028.67|6028.17|299
1737476970000|2025-01-21 16:29:30|6029.17|6028.67|6028.42|6027.92|6029.17|6028.67|6027.92|6027.42|347
1737476980000|2025-01-21 16:29:40|6028.67|6028.17|6029.17|6028.67|6029.17|6028.67|6028.67|6028.17|252
1737476990000|2025-01-21 16:29:50|6029.29|6028.79|6029.67|6029.17|6029.92|6029.42|6029.17|6028.67|400
1737477000000|2025-01-21 16:30:00|6029.92|6029.42|6029.17|6028.67|6029.92|6029.42|6029.17|6028.67|386
1737477010000|2025-01-21 16:30:10|6029.04|6028.54|6030.17|6029.67|6030.17|6029.67|6029.04|6028.54|380
1737477020000|2025-01-21 16:30:20|6030.29|6029.79|6030.42|6029.92|6030.67|6030.17|6030.17|6029.67|360
1737477030000|2025-01-21 16:30:30|6030.67|6030.17|6030.67|6030.17|6030.67|6030.17|6030.42|6029.92|173
1737477040000|2025-01-21 16:30:40|6030.92|6030.42|6030.92|6030.42|6031.17|6030.67|6030.67|6030.17|320
1737477050000|2025-01-21 16:30:50|6030.67|6030.17|6030.92|6030.42|6031.04|6030.54|6030.17|6029.67|392
1737477060000|2025-01-21 16:31:00|6031.17|6030.67|6031.67|6031.17|6031.67|6031.17|6030.92|6030.42|612
1737477070000|2025-01-21 16:31:10|6031.42|6030.92|6031.79|6031.29|6031.79|6031.29|6031.17|6030.67|337
1737477080000|2025-01-21 16:31:20|6031.92|6031.42|6031.92|6031.42|6032.29|6031.79|6031.92|6031.42|456
1737477090000|2025-01-21 16:31:30|6032.17|6031.67|6032.17|6031.67|6032.54|6032.04|6032.17|6031.67|378
1737477100000|2025-01-21 16:31:40|6032.04|6031.54|6030.92|6030.42|6032.17|6031.67|6030.92|6030.42|512
1737477110000|2025-01-21 16:31:50|6030.67|6030.17|6030.92|6030.42|6031.42|6030.92|6030.67|6030.17|195
1737477120000|2025-01-21 16:32:00|6030.79|6030.29|6031.29|6030.79|6031.29|6030.79|6030.54|6030.04|320
1737477130000|2025-01-21 16:32:10|6031.17|6030.67|6031.67|6031.17|6031.92|6031.42|6031.17|6030.67|411
1737477140000|2025-01-21 16:32:20|6031.79|6031.29|6031.67|6031.17|6031.92|6031.42|6031.67|6031.17|203
1737477150000|2025-01-21 16:32:30|6031.92|6031.42|6031.92|6031.42|6032.17|6031.67|6031.67|6031.17|306
1737477160000|2025-01-21 16:32:40|6031.67|6031.17|6031.92|6031.42|6031.92|6031.42|6031.42|6030.92|238
1737477170000|2025-01-21 16:32:50|6031.67|6031.17|6031.67|6031.17|6031.67|6031.17|6031.42|6030.92|162
1737477180000|2025-01-21 16:33:00|6031.54|6031.04|6031.04|6030.54|6031.67|6031.17|6030.42|6029.92|597
1737477190000|2025-01-21 16:33:10|6031.17|6030.67|6030.92|6030.42|6031.17|6030.67|6030.67|6030.17|223
1737477200000|2025-01-21 16:33:20|6031.17|6030.67|6031.17|6030.67|6031.42|6030.92|6031.17|6030.67|196
1737477210000|2025-01-21 16:33:30|6031.29|6030.79|6031.42|6030.92|6031.42|6030.92|6031.17|6030.67|127
1737477220000|2025-01-21 16:33:40|6031.17|6030.67|6030.92|6030.42|6031.17|6030.67|6030.67|6030.17|323
1737477230000|2025-01-21 16:33:50|6031.04|6030.54|6031.42|6030.92|6031.42|6030.92|6030.92|6030.42|235
1737477240000|2025-01-21 16:34:00|6031.17|6030.67|6031.17|6030.67|6031.17|6030.67|6030.42|6029.92|349
1737477250000|2025-01-21 16:34:10|6031.04|6030.54|6030.92|6030.42|6031.17|6030.67|6030.42|6029.92|235
1737477260000|2025-01-21 16:34:20|6030.67|6030.17|6031.17|6030.67|6031.17|6030.67|6030.67|6030.17|154
1737477270000|2025-01-21 16:34:30|6030.92|6030.42|6030.67|6030.17|6030.92|6030.42|6030.54|6030.04|205
1737477280000|2025-01-21 16:34:40|6030.42|6029.92|6030.17|6029.67|6030.92|6030.42|6030.17|6029.67|289
1737477290000|2025-01-21 16:34:50|6030.29|6029.79|6030.67|6030.17|6030.67|6030.17|6030.29|6029.79|278
1737477300000|2025-01-21 16:35:00|6030.92|6030.42|6031.67|6031.17|6031.92|6031.42|6030.67|6030.17|566
1737477310000|2025-01-21 16:35:10|6031.92|6031.42|6031.92|6031.42|6032.17|6031.67|6031.67|6031.17|396
1737477320000|2025-01-21 16:35:20|6031.67|6031.17|6031.17|6030.67|6031.92|6031.42|6030.92|6030.42|511
1737477330000|2025-01-21 16:35:30|6031.42|6030.92|6031.67|6031.17|6031.92|6031.42|6031.42|6030.92|431
1737477340000|2025-01-21 16:35:40|6031.54|6031.04|6031.42|6030.92|6031.67|6031.17|6030.92|6030.42|708
1737477350000|2025-01-21 16:35:50|6031.29|6030.79|6031.92|6031.42|6032.17|6031.67|6031.17|6030.67|127
1737477360000|2025-01-21 16:36:00|6032.17|6031.67|6032.17|6031.67|6032.17|6031.67|6031.42|6030.92|332
1737477370000|2025-01-21 16:36:10|6031.92|6031.42|6031.67|6031.17|6032.29|6031.79|6031.67|6031.17|578
1737477380000|2025-01-21 16:36:20|6031.17|6030.67|6030.92|6030.42|6031.17|6030.67|6030.67|6030.17|321
1737477390000|2025-01-21 16:36:30|6031.17|6030.67|6029.67|6029.17|6031.17|6030.67|6029.67|6029.17|613
1737477400000|2025-01-21 16:36:40|6029.42|6028.92|6028.67|6028.17|6029.42|6028.92|6028.29|6027.79|907
1737477410000|2025-01-21 16:36:50|6028.54|6028.04|6028.67|6028.17|6028.92|6028.42|6028.42|6027.92|517
1737477420000|2025-01-21 16:37:00|6028.42|6027.92|6027.67|6027.17|6028.67|6028.17|6027.67|6027.17|937
1737477430000|2025-01-21 16:37:10|6027.92|6027.42|6027.17|6026.67|6027.92|6027.42|6026.92|6026.42|604
1737477440000|2025-01-21 16:37:20|6026.92|6026.42|6026.92|6026.42|6027.17|6026.67|6026.67|6026.17|833
1737477450000|2025-01-21 16:37:30|6027.04|6026.54|6026.17|6025.67|6027.04|6026.54|6026.17|6025.67|706
1737477460000|2025-01-21 16:37:40|6026.42|6025.92|6026.17|6025.67|6026.67|6026.17|6025.92|6025.42|634
1737477470000|2025-01-21 16:37:50|6026.42|6025.92|6026.17|6025.67|6026.42|6025.92|6025.92|6025.42|254
1737477480000|2025-01-21 16:38:00|6026.67|6026.17|6028.04|6027.54|6028.04|6027.54|6025.92|6025.42|726
1737477490000|2025-01-21 16:38:10|6027.92|6027.42|6028.67|6028.17|6028.67|6028.17|6027.92|6027.42|352
1737477500000|2025-01-21 16:38:20|6028.54|6028.04|6028.17|6027.67|6028.54|6028.04|6027.67|6027.17|347
1737477510000|2025-01-21 16:38:30|6028.04|6027.54|6027.17|6026.67|6028.17|6027.67|6027.17|6026.67|239
1737477520000|2025-01-21 16:38:40|6027.42|6026.92|6028.42|6027.92|6028.42|6027.92|6027.42|6026.92|279
1737477530000|2025-01-21 16:38:50|6028.54|6028.04|6028.42|6027.92|6028.54|6028.04|6027.92|6027.42|247
1737477540000|2025-01-21 16:39:00|6028.17|6027.67|6027.67|6027.17|6028.42|6027.92|6027.67|6027.17|446
1737477550000|2025-01-21 16:39:10|6027.92|6027.42|6028.17|6027.67|6028.17|6027.67|6027.92|6027.42|336
1737477560000|2025-01-21 16:39:20|6027.92|6027.42|6027.29|6026.79|6027.92|6027.42|6026.92|6026.42|489
1737477570000|2025-01-21 16:39:30|6027.42|6026.92|6026.92|6026.42|6027.67|6027.17|6026.92|6026.42|240
1737477580000|2025-01-21 16:39:40|6026.67|6026.17|6026.92|6026.42|6027.17|6026.67|6026.67|6026.17|434
1737477590000|2025-01-21 16:39:50|6026.67|6026.17|6026.42|6025.92|6026.67|6026.17|6026.17|6025.67|438
1737477600000|2025-01-21 16:40:00|6026.67|6026.17|6027.67|6027.17|6027.67|6027.17|6026.42|6025.92|539
1737477610000|2025-01-21 16:40:10|6027.42|6026.92|6027.17|6026.67|6027.42|6026.92|6026.92|6026.42|400
1737477620000|2025-01-21 16:40:20|6027.42|6026.92|6027.17|6026.67|6027.42|6026.92|6026.17|6025.67|376
1737477630000|2025-01-21 16:40:30|6027.04|6026.54|6027.17|6026.67|6027.42|6026.92|6026.92|6026.42|289
1737477640000|2025-01-21 16:40:40|6027.42|6026.92|6026.67|6026.17|6027.42|6026.92|6026.29|6025.79|223
1737477650000|2025-01-21 16:40:50|6026.92|6026.42|6026.42|6025.92|6027.17|6026.67|6026.17|6025.67|422
1737477660000|2025-01-21 16:41:00|6026.67|6026.17|6026.17|6025.67|6026.92|6026.42|6026.17|6025.67|370
1737477670000|2025-01-21 16:41:10|6026.42|6025.92|6026.42|6025.92|6027.42|6026.92|6026.42|6025.92|407
1737477680000|2025-01-21 16:41:20|6026.67|6026.17|6026.67|6026.17|6027.17|6026.67|6026.42|6025.92|364
1737477690000|2025-01-21 16:41:30|6026.92|6026.42|6027.67|6027.17|6027.67|6027.17|6026.92|6026.42|444
1737477700000|2025-01-21 16:41:40|6027.79|6027.29|6028.17|6027.67|6028.42|6027.92|6027.17|6026.67|491
1737477710000|2025-01-21 16:41:50|6028.04|6027.54|6028.17|6027.67|6028.67|6028.17|6027.92|6027.42|830
1737477720000|2025-01-21 16:42:00|6028.42|6027.92|6028.67|6028.17|6029.67|6029.17|6028.42|6027.92|781
1737477730000|2025-01-21 16:42:10|6028.92|6028.42|6028.67|6028.17|6029.17|6028.67|6028.67|6028.17|332
1737477740000|2025-01-21 16:42:20|6028.92|6028.42|6029.92|6029.42|6030.17|6029.67|6028.92|6028.42|577
1737477750000|2025-01-21 16:42:30|6030.17|6029.67|6029.17|6028.67|6030.17|6029.67|6029.17|6028.67|577
1737477760000|2025-01-21 16:42:40|6029.42|6028.92|6029.17|6028.67|6029.67|6029.17|6028.92|6028.42|548
1737477770000|2025-01-21 16:42:50|6028.67|6028.17|6028.42|6027.92|6028.92|6028.42|6028.17|6027.67|695
1737477780000|2025-01-21 16:43:00|6028.67|6028.17|6028.42|6027.92|6028.67|6028.17|6027.92|6027.42|535
1737477790000|2025-01-21 16:43:10|6028.67|6028.17|6028.17|6027.67|6028.79|6028.29|6028.17|6027.67|438
1737477800000|2025-01-21 16:43:20|6028.29|6027.79|6027.67|6027.17|6028.29|6027.79|6027.42|6026.92|382
1737477810000|2025-01-21 16:43:30|6027.42|6026.92|6026.42|6025.92|6027.67|6027.17|6026.42|6025.92|472
1737477820000|2025-01-21 16:43:40|6025.67|6025.17|6026.17|6025.67|6026.42|6025.92|6025.42|6024.92|549
1737477830000|2025-01-21 16:43:50|6026.04|6025.54|6025.67|6025.17|6026.17|6025.67|6025.67|6025.17|476
1737477840000|2025-01-21 16:44:00|6025.42|6024.92|6026.17|6025.67|6026.17|6025.67|6025.42|6024.92|582
1737477850000|2025-01-21 16:44:10|6026.29|6025.79|6025.54|6025.04|6026.54|6026.04|6025.42|6024.92|473
1737477860000|2025-01-21 16:44:20|6025.17|6024.67|6025.42|6024.92|6025.42|6024.92|6024.67|6024.17|788
1737477870000|2025-01-21 16:44:30|6025.17|6024.67|6024.67|6024.17|6025.17|6024.67|6024.17|6023.67|964
1737477880000|2025-01-21 16:44:40|6024.79|6024.29|6025.42|6024.92|6025.92|6025.42|6024.42|6023.92|669
1737477890000|2025-01-21 16:44:50|6025.17|6024.67|6024.92|6024.42|6025.42|6024.92|6024.92|6024.42|393
1737477900000|2025-01-21 16:45:00|6025.17|6024.67|6025.67|6025.17|6025.92|6025.42|6024.92|6024.42|433
1737477910000|2025-01-21 16:45:10|6025.42|6024.92|6026.17|6025.67|6026.17|6025.67|6025.42|6024.92|186
1737477920000|2025-01-21 16:45:20|6026.67|6026.17|6025.67|6025.17|6026.67|6026.17|6025.29|6024.79|375
1737477930000|2025-01-21 16:45:30|6025.92|6025.42|6025.79|6025.29|6025.92|6025.42|6024.92|6024.42|344
1737477940000|2025-01-21 16:45:40|6025.67|6025.17|6026.42|6025.92|6026.92|6026.42|6025.67|6025.17|294
1737477950000|2025-01-21 16:45:50|6026.17|6025.67|6026.67|6026.17|6026.92|6026.42|6025.92|6025.42|243
1737477960000|2025-01-21 16:46:00|6026.42|6025.92|6026.67|6026.17|6027.17|6026.67|6026.17|6025.67|415
1737477970000|2025-01-21 16:46:10|6026.79|6026.29|6026.42|6025.92|6026.92|6026.42|6026.17|6025.67|207
1737477980000|2025-01-21 16:46:20|6026.29|6025.79|6026.54|6026.04|6026.67|6026.17|6025.92|6025.42|199
1737477990000|2025-01-21 16:46:30|6026.42|6025.92|6026.42|6025.92|6026.67|6026.17|6026.17|6025.67|208
1737478000000|2025-01-21 16:46:40|6026.17|6025.67|6026.42|6025.92|6026.67|6026.17|6025.92|6025.42|207
1737478010000|2025-01-21 16:46:50|6026.17|6025.67|6026.42|6025.92|6026.67|6026.17|6026.17|6025.67|194
1737478020000|2025-01-21 16:47:00|6026.67|6026.17|6027.42|6026.92|6027.42|6026.92|6026.67|6026.17|362
1737478030000|2025-01-21 16:47:10|6027.17|6026.67|6027.17|6026.67|6027.42|6026.92|6026.92|6026.42|237
1737478040000|2025-01-21 16:47:20|6026.92|6026.42|6027.17|6026.67|6027.42|6026.92|6026.92|6026.42|199
1737478050000|2025-01-21 16:47:30|6027.04|6026.54|6026.92|6026.42|6027.04|6026.54|6026.42|6025.92|339
1737478060000|2025-01-21 16:47:40|6026.79|6026.29|6027.17|6026.67|6027.17|6026.67|6026.67|6026.17|220
1737478070000|2025-01-21 16:47:50|6027.42|6026.92|6028.67|6028.17|6028.67|6028.17|6027.42|6026.92|403
1737478080000|2025-01-21 16:48:00|6028.79|6028.29|6028.29|6027.79|6028.92|6028.42|6028.29|6027.79|359
1737478090000|2025-01-21 16:48:10|6028.17|6027.67|6028.42|6027.92|6028.92|6028.42|6028.17|6027.67|365
1737478100000|2025-01-21 16:48:20|6028.54|6028.04|6028.67|6028.17|6029.17|6028.67|6028.42|6027.92|285
1737478110000|2025-01-21 16:48:30|6028.42|6027.92|6028.92|6028.42|6028.92|6028.42|6028.42|6027.92|190
1737478120000|2025-01-21 16:48:40|6028.67|6028.17|6028.42|6027.92|6028.92|6028.42|6028.42|6027.92|110
1737478130000|2025-01-21 16:48:50|6028.54|6028.04|6028.42|6027.92|6028.67|6028.17|6028.17|6027.67|234
1737478140000|2025-01-21 16:49:00|6028.29|6027.79|6028.92|6028.42|6028.92|6028.42|6028.17|6027.67|359
1737478150000|2025-01-21 16:49:10|6028.79|6028.29|6028.67|6028.17|6028.92|6028.42|6028.54|6028.04|163
1737478160000|2025-01-21 16:49:20|6028.92|6028.42|6029.04|6028.54|6029.67|6029.17|6028.92|6028.42|403
1737478170000|2025-01-21 16:49:30|6029.42|6028.92|6029.42|6028.92|6029.67|6029.17|6029.42|6028.92|121
1737478180000|2025-01-21 16:49:40|6029.67|6029.17|6029.92|6029.42|6030.17|6029.67|6029.67|6029.17|359
1737478190000|2025-01-21 16:49:50|6029.67|6029.17|6029.92|6029.42|6030.17|6029.67|6029.67|6029.17|386
1737478200000|2025-01-21 16:50:00|6029.42|6028.92|6028.92|6028.42|6029.42|6028.92|6028.67|6028.17|737
1737478210000|2025-01-21 16:50:10|6029.17|6028.67|6029.42|6028.92|6029.42|6028.92|6029.17|6028.67|237
1737478220000|2025-01-21 16:50:20|6029.67|6029.17|6029.54|6029.04|6029.67|6029.17|6029.42|6028.92|241
1737478230000|2025-01-21 16:50:30|6029.42|6028.92|6029.42|6028.92|6029.92|6029.42|6028.92|6028.42|335
1737478240000|2025-01-21 16:50:40|6029.29|6028.79|6028.92|6028.42|6029.29|6028.79|6028.67|6028.17|180
1737478250000|2025-01-21 16:50:50|6029.04|6028.54|6029.17|6028.67|6029.17|6028.67|6028.92|6028.42|190
1737478260000|2025-01-21 16:51:00|6029.42|6028.92|6030.42|6029.92|6030.42|6029.92|6029.17|6028.67|522
1737478270000|2025-01-21 16:51:10|6030.67|6030.17|6030.67|6030.17|6030.67|6030.17|6030.17|6029.67|411
1737478280000|2025-01-21 16:51:20|6030.92|6030.42|6030.42|6029.92|6030.92|6030.42|6030.42|6029.92|338
1737478290000|2025-01-21 16:51:30|6030.67|6030.17|6030.92|6030.42|6031.42|6030.92|6030.67|6030.17|384
1737478300000|2025-01-21 16:51:40|6030.67|6030.17|6030.92|6030.42|6031.04|6030.54|6030.67|6030.17|285
1737478310000|2025-01-21 16:51:50|6031.04|6030.54|6031.42|6030.92|6031.67|6031.17|6030.92|6030.42|586
1737478320000|2025-01-21 16:52:00|6031.54|6031.04|6031.92|6031.42|6031.92|6031.42|6031.42|6030.92|329
1737478330000|2025-01-21 16:52:10|6031.67|6031.17|6031.92|6031.42|6031.92|6031.42|6031.67|6031.17|481
1737478340000|2025-01-21 16:52:20|6032.04|6031.54|6033.67|6033.17|6033.92|6033.42|6032.04|6031.54|1640
1737478350000|2025-01-21 16:52:30|6033.92|6033.42|6033.67|6033.17|6034.17|6033.67|6033.67|6033.17|944
1737478360000|2025-01-21 16:52:40|6033.79|6033.29|6033.92|6033.42|6033.92|6033.42|6033.42|6032.92|435
1737478370000|2025-01-21 16:52:50|6033.79|6033.29|6033.92|6033.42|6034.17|6033.67|6033.67|6033.17|589
1737478380000|2025-01-21 16:53:00|6034.04|6033.54|6033.67|6033.17|6034.42|6033.92|6033.67|6033.17|516
1737478390000|2025-01-21 16:53:10|6033.92|6033.42|6034.42|6033.92|6034.42|6033.92|6033.92|6033.42|300
1737478400000|2025-01-21 16:53:20|6034.17|6033.67|6033.92|6033.42|6034.42|6033.92|6033.92|6033.42|452
1737478410000|2025-01-21 16:53:30|6034.17|6033.67|6033.67|6033.17|6034.17|6033.67|6033.17|6032.67|590
1737478420000|2025-01-21 16:53:40|6033.92|6033.42|6033.92|6033.42|6034.17|6033.67|6033.92|6033.42|365
1737478430000|2025-01-21 16:53:50|6034.04|6033.54|6034.17|6033.67|6034.42|6033.92|6033.92|6033.42|315
1737478440000|2025-01-21 16:54:00|6033.92|6033.42|6032.92|6032.42|6033.92|6033.42|6032.92|6032.42|497
1737478450000|2025-01-21 16:54:10|6032.67|6032.17|6033.17|6032.67|6033.42|6032.92|6032.67|6032.17|370
1737478460000|2025-01-21 16:54:20|6033.42|6032.92|6034.17|6033.67|6034.17|6033.67|6033.42|6032.92|493
1737478470000|2025-01-21 16:54:30|6034.42|6033.92|6034.92|6034.42|6034.92|6034.42|6034.42|6033.92|448
1737478480000|2025-01-21 16:54:40|6034.79|6034.29|6034.92|6034.42|6034.92|6034.42|6034.79|6034.29|207
1737478490000|2025-01-21 16:54:50|6034.79|6034.29|6035.17|6034.67|6035.17|6034.67|6034.67|6034.17|219
1737478500000|2025-01-21 16:55:00|6035.29|6034.79|6035.17|6034.67|6035.42|6034.92|6034.92|6034.42|398
1737478510000|2025-01-21 16:55:10|6035.42|6034.92|6035.92|6035.42|6036.17|6035.67|6035.17|6034.67|636
1737478520000|2025-01-21 16:55:20|6035.42|6034.92|6035.17|6034.67|6035.42|6034.92|6035.17|6034.67|263
1737478530000|2025-01-21 16:55:30|6035.04|6034.54|6034.92|6034.42|6035.42|6034.92|6034.92|6034.42|282
1737478540000|2025-01-21 16:55:40|6035.17|6034.67|6034.92|6034.42|6035.42|6034.92|6034.79|6034.29|303
1737478550000|2025-01-21 16:55:50|6034.42|6033.92|6034.67|6034.17|6034.67|6034.17|6034.17|6033.67|507
1737478560000|2025-01-21 16:56:00|6034.42|6033.92|6034.67|6034.17|6034.79|6034.29|6034.42|6033.92|309
1737478570000|2025-01-21 16:56:10|6034.42|6033.92|6035.67|6035.17|6035.67|6035.17|6034.42|6033.92|349
1737478580000|2025-01-21 16:56:20|6035.92|6035.42|6034.92|6034.42|6035.92|6035.42|6034.92|6034.42|337
1737478590000|2025-01-21 16:56:30|6034.67|6034.17|6035.42|6034.92|6035.42|6034.92|6034.67|6034.17|321
1737478600000|2025-01-21 16:56:40|6035.29|6034.79|6035.67|6035.17|6035.67|6035.17|6035.17|6034.67|121
1737478610000|2025-01-21 16:56:50|6035.92|6035.42|6035.67|6035.17|6035.92|6035.42|6035.67|6035.17|194
1737478620000|2025-01-21 16:57:00|6035.79|6035.29|6035.17|6034.67|6035.92|6035.42|6034.92|6034.42|458
1737478630000|2025-01-21 16:57:10|6035.04|6034.54|6035.17|6034.67|6035.17|6034.67|6035.04|6034.54|159
1737478640000|2025-01-21 16:57:20|6034.92|6034.42|6034.42|6033.92|6035.04|6034.54|6034.42|6033.92|480
1737478650000|2025-01-21 16:57:30|6034.67|6034.17|6034.42|6033.92|6034.67|6034.17|6034.17|6033.67|450
1737478660000|2025-01-21 16:57:40|6034.17|6033.67|6032.42|6031.92|6034.17|6033.67|6032.42|6031.92|976
1737478670000|2025-01-21 16:57:50|6032.67|6032.17|6032.67|6032.17|6033.17|6032.67|6032.67|6032.17|290
1737478680000|2025-01-21 16:58:00|6032.92|6032.42|6032.67|6032.17|6033.17|6032.67|6032.42|6031.92|553
1737478690000|2025-01-21 16:58:10|6032.92|6032.42|6034.17|6033.67|6034.17|6033.67|6032.92|6032.42|277
1737478700000|2025-01-21 16:58:20|6034.42|6033.92|6034.67|6034.17|6034.67|6034.17|6034.17|6033.67|180
1737478710000|2025-01-21 16:58:30|6034.79|6034.29|6034.92|6034.42|6035.17|6034.67|6034.79|6034.29|315
1737478720000|2025-01-21 16:58:40|6035.04|6034.54|6035.67|6035.17|6035.67|6035.17|6035.04|6034.54|399
1737478730000|2025-01-21 16:58:50|6035.92|6035.42|6035.67|6035.17|6035.92|6035.42|6035.67|6035.17|304
1737478740000|2025-01-21 16:59:00|6035.92|6035.42|6035.67|6035.17|6035.92|6035.42|6035.42|6034.92|200
1737478750000|2025-01-21 16:59:10|6035.42|6034.92|6035.67|6035.17|6035.67|6035.17|6035.42|6034.92|166
1737478760000|2025-01-21 16:59:20|6035.54|6035.04|6036.17|6035.67|6036.17|6035.67|6035.54|6035.04|385
1737478770000|2025-01-21 16:59:30|6036.42|6035.92|6036.17|6035.67|6036.42|6035.92|6035.92|6035.42|885
1737478780000|2025-01-21 16:59:40|6035.92|6035.42|6035.92|6035.42|6035.92|6035.42|6035.67|6035.17|345
1737478790000|2025-01-21 16:59:50|6035.67|6035.17|6035.42|6034.92|6035.92|6035.42|6035.42|6034.92|204
1737478800000|2025-01-21 17:00:00|6035.67|6035.17|6032.67|6032.17|6035.67|6035.17|6032.42|6031.92|1276
1737478810000|2025-01-21 17:00:10|6032.42|6031.92|6032.92|6032.42|6032.92|6032.42|6032.42|6031.92|549
1737478820000|2025-01-21 17:00:20|6033.17|6032.67|6033.17|6032.67|6033.42|6032.92|6033.17|6032.67|363
1737478830000|2025-01-21 17:00:30|6032.92|6032.42|6034.17|6033.67|6034.17|6033.67|6032.92|6032.42|298
1737478840000|2025-01-21 17:00:40|6033.92|6033.42|6034.04|6033.54|6034.17|6033.67|6033.92|6033.42|202
1737478850000|2025-01-21 17:00:50|6034.17|6033.67|6034.67|6034.17|6034.92|6034.42|6033.92|6033.42|349
1737478860000|2025-01-21 17:01:00|6034.92|6034.42|6034.67|6034.17|6034.92|6034.42|6034.42|6033.92|438
1737478870000|2025-01-21 17:01:10|6034.79|6034.29|6034.42|6033.92|6034.92|6034.42|6034.42|6033.92|348
1737478880000|2025-01-21 17:01:20|6034.54|6034.04|6035.42|6034.92|6035.42|6034.92|6034.54|6034.04|316
1737478890000|2025-01-21 17:01:30|6035.17|6034.67|6034.67|6034.17|6035.42|6034.92|6034.67|6034.17|371
1737478900000|2025-01-21 17:01:40|6034.79|6034.29|6034.92|6034.42|6035.42|6034.92|6034.67|6034.17|316
1737478910000|2025-01-21 17:01:50|6034.67|6034.17|6034.42|6033.92|6034.67|6034.17|6034.42|6033.92|184
1737478920000|2025-01-21 17:02:00|6034.54|6034.04|6034.42|6033.92|6034.92|6034.42|6034.42|6033.92|307
1737478930000|2025-01-21 17:02:10|6034.17|6033.67|6034.17|6033.67|6034.67|6034.17|6034.17|6033.67|301
1737478940000|2025-01-21 17:02:20|6034.04|6033.54|6034.42|6033.92|6034.42|6033.92|6033.92|6033.42|325
1737478950000|2025-01-21 17:02:30|6034.17|6033.67|6033.92|6033.42|6034.42|6033.92|6033.92|6033.42|171
1737478960000|2025-01-21 17:02:40|6034.04|6033.54|6033.54|6033.04|6034.42|6033.92|6033.54|6033.04|263
1737478970000|2025-01-21 17:02:50|6033.42|6032.92|6033.17|6032.67|6033.42|6032.92|6033.04|6032.54|385
1737478980000|2025-01-21 17:03:00|6032.92|6032.42|6033.42|6032.92|6033.42|6032.92|6032.92|6032.42|293
1737478990000|2025-01-21 17:03:10|6033.54|6033.04|6033.42|6032.92|6033.67|6033.17|6033.42|6032.92|307
1737479000000|2025-01-21 17:03:20|6033.54|6033.04|6033.17|6032.67|6033.67|6033.17|6032.92|6032.42|354
1737479010000|2025-01-21 17:03:30|6033.42|6032.92|6033.67|6033.17|6033.67|6033.17|6033.17|6032.67|323
1737479020000|2025-01-21 17:03:40|6033.79|6033.29|6033.42|6032.92|6033.79|6033.29|6033.17|6032.67|264
1737479030000|2025-01-21 17:03:50|6033.67|6033.17|6033.17|6032.67|6033.67|6033.17|6033.17|6032.67|295
1737479040000|2025-01-21 17:04:00|6033.29|6032.79|6033.92|6033.42|6033.92|6033.42|6033.17|6032.67|273
1737479050000|2025-01-21 17:04:10|6034.17|6033.67|6034.42|6033.92|6034.42|6033.92|6033.92|6033.42|338
1737479060000|2025-01-21 17:04:20|6034.67|6034.17|6034.67|6034.17|6034.92|6034.42|6034.67|6034.17|241
1737479070000|2025-01-21 17:04:30|6034.54|6034.04|6034.67|6034.17|6034.67|6034.17|6034.42|6033.92|175
1737479080000|2025-01-21 17:04:40|6034.92|6034.42|6035.17|6034.67|6035.17|6034.67|6034.67|6034.17|244
1737479090000|2025-01-21 17:04:50|6034.92|6034.42|6035.17|6034.67|6035.17|6034.67|6034.92|6034.42|163
1737479100000|2025-01-21 17:05:00|6035.42|6034.92|6035.67|6035.17|6035.79|6035.29|6034.92|6034.42|498
1737479110000|2025-01-21 17:05:10|6035.42|6034.92|6034.67|6034.17|6035.42|6034.92|6034.67|6034.17|299
1737479120000|2025-01-21 17:05:20|6034.92|6034.42|6035.67|6035.17|6035.67|6035.17|6034.92|6034.42|288
1737479130000|2025-01-21 17:05:30|6035.54|6035.04|6035.42|6034.92|6035.54|6035.04|6035.42|6034.92|83
1737479140000|2025-01-21 17:05:40|6035.29|6034.79|6034.92|6034.42|6035.29|6034.79|6034.67|6034.17|352
1737479150000|2025-01-21 17:05:50|6035.17|6034.67|6034.92|6034.42|6035.42|6034.92|6034.92|6034.42|286
1737479160000|2025-01-21 17:06:00|6035.17|6034.67|6035.17|6034.67|6035.17|6034.67|6034.92|6034.42|157
1737479170000|2025-01-21 17:06:10|6034.92|6034.42|6034.67|6034.17|6034.92|6034.42|6034.17|6033.67|627
1737479180000|2025-01-21 17:06:20|6034.42|6033.92|6034.54|6034.04|6034.67|6034.17|6034.42|6033.92|152
1737479190000|2025-01-21 17:06:30|6034.67|6034.17|6034.67|6034.17|6034.92|6034.42|6034.42|6033.92|305
1737479200000|2025-01-21 17:06:40|6034.42|6033.92|6034.92|6034.42|6034.92|6034.42|6034.17|6033.67|237
1737479210000|2025-01-21 17:06:50|6034.79|6034.29|6034.67|6034.17|6034.92|6034.42|6034.42|6033.92|273
1737479220000|2025-01-21 17:07:00|6034.92|6034.42|6035.17|6034.67|6035.17|6034.67|6034.67|6034.17|168
1737479230000|2025-01-21 17:07:10|6035.42|6034.92|6035.42|6034.92|6035.42|6034.92|6035.17|6034.67|163
1737479240000|2025-01-21 17:07:20|6035.67|6035.17|6035.92|6035.42|6035.92|6035.42|6035.67|6035.17|133
1737479250000|2025-01-21 17:07:30|6036.04|6035.54|6036.17|6035.67|6036.17|6035.67|6035.92|6035.42|412
1737479260000|2025-01-21 17:07:40|6035.92|6035.42|6035.67|6035.17|6035.92|6035.42|6035.42|6034.92|235
1737479270000|2025-01-21 17:07:50|6035.92|6035.42|6036.42|6035.92|6036.42|6035.92|6035.67|6035.17|334
1737479280000|2025-01-21 17:08:00|6036.17|6035.67|6035.92|6035.42|6036.42|6035.92|6035.92|6035.42|499
1737479290000|2025-01-21 17:08:10|6036.04|6035.54|6036.17|6035.67|6036.17|6035.67|6035.92|6035.42|169
1737479300000|2025-01-21 17:08:20|||||||||61
1737479310000|2025-01-21 17:08:30|6035.92|6035.42|6035.79|6035.29|6036.17|6035.67|6035.67|6035.17|405
1737479320000|2025-01-21 17:08:40|6035.67|6035.17|6036.17|6035.67|6036.17|6035.67|6035.67|6035.17|202
1737479330000|2025-01-21 17:08:50|6036.29|6035.79|6036.17|6035.67|6036.42|6035.92|6036.04|6035.54|269
1737479340000|2025-01-21 17:09:00|||||||||39
1737479350000|2025-01-21 17:09:10|6035.92|6035.42|6036.17|6035.67|6036.17|6035.67|6035.67|6035.17|316
1737479360000|2025-01-21 17:09:20|||||||||136
1737479370000|2025-01-21 17:09:30|6035.79|6035.29|6035.92|6035.42|6036.17|6035.67|6035.42|6034.92|328
1737479380000|2025-01-21 17:09:40|||||||||39
1737479390000|2025-01-21 17:09:50|6036.17|6035.67|6035.92|6035.42|6036.17|6035.67|6035.92|6035.42|110
1737479400000|2025-01-21 17:10:00|6036.04|6035.54|6036.67|6036.17|6036.67|6036.17|6035.92|6035.42|379
1737479410000|2025-01-21 17:10:10|6036.54|6036.04|6036.92|6036.42|6036.92|6036.42|6036.42|6035.92|733
1737479420000|2025-01-21 17:10:20|6036.67|6036.17|6036.92|6036.42|6036.92|6036.42|6036.67|6036.17|282
1737479430000|2025-01-21 17:10:30|||||||||169
1737479440000|2025-01-21 17:10:40|6036.67|6036.17|6036.17|6035.67|6036.92|6036.42|6036.17|6035.67|511
1737479450000|2025-01-21 17:10:50|6036.29|6035.79|6035.92|6035.42|6036.29|6035.79|6035.92|6035.42|313
1737479460000|2025-01-21 17:11:00|6035.67|6035.17|6036.17|6035.67|6036.42|6035.92|6035.67|6035.17|324
1737479470000|2025-01-21 17:11:10|6035.92|6035.42|6035.67|6035.17|6036.17|6035.67|6035.67|6035.17|251
1737479480000|2025-01-21 17:11:20|6035.79|6035.29|6035.79|6035.29|6036.17|6035.67|6035.79|6035.29|241
1737479490000|2025-01-21 17:11:30|6035.92|6035.42|6035.67|6035.17|6035.92|6035.42|6035.42|6034.92|398
1737479500000|2025-01-21 17:11:40|6035.54|6035.04|6035.17|6034.67|6035.67|6035.17|6035.17|6034.67|248
1737479510000|2025-01-21 17:11:50|6035.29|6034.79|6035.17|6034.67|6035.42|6034.92|6034.92|6034.42|159
1737479520000|2025-01-21 17:12:00|6034.92|6034.42|6035.67|6035.17|6035.92|6035.42|6034.92|6034.42|243
1737479530000|2025-01-21 17:12:10|6035.79|6035.29|6035.67|6035.17|6035.92|6035.42|6035.67|6035.17|112
1737479540000|2025-01-21 17:12:20|6035.54|6035.04|6035.42|6034.92|6035.67|6035.17|6035.29|6034.79|187
1737479550000|2025-01-21 17:12:30|6035.54|6035.04|6035.42|6034.92|6035.92|6035.42|6035.17|6034.67|219
1737479560000|2025-01-21 17:12:40|6035.17|6034.67|6034.92|6034.42|6035.42|6034.92|6034.92|6034.42|143
1737479570000|2025-01-21 17:12:50|6034.79|6034.29|6034.92|6034.42|6035.17|6034.67|6034.67|6034.17|192
1737479580000|2025-01-21 17:13:00|6034.67|6034.17|6035.17|6034.67|6035.17|6034.67|6034.67|6034.17|337
1737479590000|2025-01-21 17:13:10|6035.04|6034.54|6035.17|6034.67|6035.17|6034.67|6034.92|6034.42|106
1737479600000|2025-01-21 17:13:20|6034.92|6034.42|6034.67|6034.17|6034.92|6034.42|6034.67|6034.17|259
1737479610000|2025-01-21 17:13:30|6034.54|6034.04|6034.67|6034.17|6034.67|6034.17|6034.42|6033.92|246
1737479620000|2025-01-21 17:13:40|6034.42|6033.92|6034.92|6034.42|6034.92|6034.42|6034.42|6033.92|73
1737479630000|2025-01-21 17:13:50|6034.67|6034.17|6034.67|6034.17|6034.79|6034.29|6034.67|6034.17|183
1737479640000|2025-01-21 17:14:00|6034.79|6034.29|6035.42|6034.92|6035.42|6034.92|6034.67|6034.17|263
1737479650000|2025-01-21 17:14:10|6035.29|6034.79|6035.17|6034.67|6035.29|6034.79|6035.17|6034.67|189
1737479660000|2025-01-21 17:14:20|6034.92|6034.42|6035.17|6034.67|6035.17|6034.67|6034.92|6034.42|161
1737479670000|2025-01-21 17:14:30|6035.04|6034.54|6034.67|6034.17|6035.04|6034.54|6034.17|6033.67|315
1737479680000|2025-01-21 17:14:40|6034.54|6034.04|6034.79|6034.29|6034.92|6034.42|6034.54|6034.04|170
1737479690000|2025-01-21 17:14:50|6034.92|6034.42|6034.67|6034.17|6034.92|6034.42|6034.67|6034.17|102
1737479700000|2025-01-21 17:15:00|6034.92|6034.42|6035.17|6034.67|6035.17|6034.67|6034.67|6034.17|251
1737479710000|2025-01-21 17:15:10|6035.42|6034.92|6034.92|6034.42|6035.42|6034.92|6034.92|6034.42|201
1737479720000|2025-01-21 17:15:20|6035.04|6034.54|6034.92|6034.42|6035.04|6034.54|6034.92|6034.42|50
1737479730000|2025-01-21 17:15:30|6034.67|6034.17|6034.67|6034.17|6034.67|6034.17|6034.54|6034.04|199
1737479740000|2025-01-21 17:15:40|6034.54|6034.04|6034.17|6033.67|6034.54|6034.04|6033.92|6033.42|392
1737479750000|2025-01-21 17:15:50|6034.29|6033.79|6034.42|6033.92|6034.42|6033.92|6034.29|6033.79|128
1737479760000|2025-01-21 17:16:00|6034.67|6034.17|6034.17|6033.67|6034.67|6034.17|6034.17|6033.67|194
1737479770000|2025-01-21 17:16:10|6033.17|6032.67|6033.17|6032.67|6033.17|6032.67|6032.92|6032.42|789
1737479780000|2025-01-21 17:16:20|6032.92|6032.42|6032.92|6032.42|6033.04|6032.54|6032.92|6032.42|141
1737479790000|2025-01-21 17:16:30|6032.67|6032.17|6032.67|6032.17|6032.92|6032.42|6032.42|6031.92|428
1737479800000|2025-01-21 17:16:40|6032.92|6032.42|6032.92|6032.42|6033.42|6032.92|6032.54|6032.04|702
1737479810000|2025-01-21 17:16:50|6033.04|6032.54|6033.17|6032.67|6033.17|6032.67|6033.04|6032.54|86
1737479820000|2025-01-21 17:17:00|6033.29|6032.79|6032.92|6032.42|6033.42|6032.92|6032.92|6032.42|274
1737479830000|2025-01-21 17:17:10|6033.42|6032.92|6033.42|6032.92|6033.42|6032.92|6033.17|6032.67|105
1737479840000|2025-01-21 17:17:20|6033.67|6033.17|6033.42|6032.92|6033.67|6033.17|6033.42|6032.92|325
1737479850000|2025-01-21 17:17:30|6033.67|6033.17|6033.67|6033.17|6033.67|6033.17|6033.42|6032.92|143
1737479860000|2025-01-21 17:17:40|6033.42|6032.92|6033.67|6033.17|6033.67|6033.17|6033.04|6032.54|748
1737479870000|2025-01-21 17:17:50|6033.42|6032.92|6033.67|6033.17|6033.67|6033.17|6033.42|6032.92|244
1737479880000|2025-01-21 17:18:00|6033.79|6033.29|6032.67|6032.17|6033.79|6033.29|6032.42|6031.92|786
1737479890000|2025-01-21 17:18:10|6032.79|6032.29|6032.92|6032.42|6032.92|6032.42|6032.54|6032.04|270
1737479900000|2025-01-21 17:18:20|6032.79|6032.29|6032.92|6032.42|6032.92|6032.42|6032.67|6032.17|161
1737479910000|2025-01-21 17:18:30|6033.04|6032.54|6033.17|6032.67|6033.42|6032.92|6033.04|6032.54|162
1737479920000|2025-01-21 17:18:40|6032.92|6032.42|6031.67|6031.17|6032.92|6032.42|6031.67|6031.17|633
1737479930000|2025-01-21 17:18:50|6031.42|6030.92|6031.42|6030.92|6031.92|6031.42|6031.42|6030.92|436
1737479940000|2025-01-21 17:19:00|6031.67|6031.17|6031.42|6030.92|6031.92|6031.42|6031.17|6030.67|358
1737479950000|2025-01-21 17:19:10|6031.17|6030.67|6032.17|6031.67|6032.42|6031.92|6031.17|6030.67|442
1737479960000|2025-01-21 17:19:20|6032.29|6031.79|6031.92|6031.42|6032.29|6031.79|6031.92|6031.42|175
1737479970000|2025-01-21 17:19:30|6032.04|6031.54|6032.17|6031.67|6032.17|6031.67|6031.92|6031.42|158
1737479980000|2025-01-21 17:19:40|6032.42|6031.92|6032.67|6032.17|6032.92|6032.42|6032.42|6031.92|345
1737479990000|2025-01-21 17:19:50|6032.79|6032.29|6032.67|6032.17|6032.79|6032.29|6032.67|6032.17|31
1737480000000|2025-01-21 17:20:00|6032.92|6032.42|6032.92|6032.42|6033.67|6033.17|6032.92|6032.42|439
1737480010000|2025-01-21 17:20:10|6032.79|6032.29|6032.42|6031.92|6033.17|6032.67|6032.42|6031.92|402
1737480020000|2025-01-21 17:20:20|6032.17|6031.67|6032.92|6032.42|6032.92|6032.42|6032.17|6031.67|181
1737480030000|2025-01-21 17:20:30|6033.04|6032.54|6032.67|6032.17|6033.17|6032.67|6032.67|6032.17|162
1737480040000|2025-01-21 17:20:40|6032.54|6032.04|6032.92|6032.42|6032.92|6032.42|6032.17|6031.67|211
1737480050000|2025-01-21 17:20:50|6032.67|6032.17|6032.92|6032.42|6032.92|6032.42|6032.67|6032.17|106
1737480060000|2025-01-21 17:21:00|6033.04|6032.54|6032.92|6032.42|6033.17|6032.67|6032.92|6032.42|68
1737480070000|2025-01-21 17:21:10|6033.04|6032.54|6033.17|6032.67|6033.42|6032.92|6033.04|6032.54|262
1737480080000|2025-01-21 17:21:20|6033.04|6032.54|6032.17|6031.67|6033.17|6032.67|6032.17|6031.67|257
1737480090000|2025-01-21 17:21:30|6032.29|6031.79|6031.67|6031.17|6032.42|6031.92|6031.42|6030.92|360
1737480100000|2025-01-21 17:21:40|6031.54|6031.04|6031.92|6031.42|6031.92|6031.42|6031.42|6030.92|189
1737480110000|2025-01-21 17:21:50|6031.67|6031.17|6031.67|6031.17|6032.17|6031.67|6031.67|6031.17|442
1737480120000|2025-01-21 17:22:00|6032.17|6031.67|6033.17|6032.67|6033.17|6032.67|6032.17|6031.67|614
1737480130000|2025-01-21 17:22:10|6033.29|6032.79|6034.42|6033.92|6034.54|6034.04|6033.17|6032.67|619
1737480140000|2025-01-21 17:22:20|6034.17|6033.67|6034.67|6034.17|6034.67|6034.17|6034.17|6033.67|281
1737480150000|2025-01-21 17:22:30|6034.92|6034.42|6034.92|6034.42|6034.92|6034.42|6034.67|6034.17|338
1737480160000|2025-01-21 17:22:40|6034.79|6034.29|6034.92|6034.42|6034.92|6034.42|6034.79|6034.29|272
1737480170000|2025-01-21 17:22:50|6035.04|6034.54|6034.92|6034.42|6035.04|6034.54|6034.92|6034.42|188
1737480180000|2025-01-21 17:23:00|6035.17|6034.67|6035.17|6034.67|6035.42|6034.92|6035.17|6034.67|317
1737480190000|2025-01-21 17:23:10|6035.42|6034.92|6033.92|6033.42|6035.42|6034.92|6033.92|6033.42|1302
1737480200000|2025-01-21 17:23:20|6033.67|6033.17|6034.17|6033.67|6034.17|6033.67|6033.67|6033.17|212
1737480210000|2025-01-21 17:23:30|6033.92|6033.42|6033.67|6033.17|6033.92|6033.42|6033.42|6032.92|737
1737480220000|2025-01-21 17:23:40|6033.92|6033.42|6033.67|6033.17|6033.92|6033.42|6033.67|6033.17|281
1737480230000|2025-01-21 17:23:50|6033.92|6033.42|6033.92|6033.42|6033.92|6033.42|6033.67|6033.17|170
1737480240000|2025-01-21 17:24:00|6033.67|6033.17|6033.92|6033.42|6033.92|6033.42|6033.67|6033.17|313
1737480250000|2025-01-21 17:24:10|6033.79|6033.29|6034.17|6033.67|6034.17|6033.67|6033.67|6033.17|102
1737480260000|2025-01-21 17:24:20|6034.29|6033.79|6034.67|6034.17|6034.67|6034.17|6034.17|6033.67|859
1737480270000|2025-01-21 17:24:30|6034.92|6034.42|6034.67|6034.17|6034.92|6034.42|6034.67|6034.17|275
1737480280000|2025-01-21 17:24:40|6034.42|6033.92|6034.92|6034.42|6034.92|6034.42|6034.42|6033.92|191
1737480290000|2025-01-21 17:24:50|6035.04|6034.54|6034.92|6034.42|6035.17|6034.67|6034.92|6034.42|180
1737480300000|2025-01-21 17:25:00|6034.67|6034.17|6034.17|6033.67|6034.79|6034.29|6034.17|6033.67|347
1737480310000|2025-01-21 17:25:10|6034.42|6033.92|6034.42|6033.92|6034.67|6034.17|6034.42|6033.92|273
1737480320000|2025-01-21 17:25:20|6034.54|6034.04|6034.54|6034.04|6034.67|6034.17|6034.42|6033.92|236
1737480330000|2025-01-21 17:25:30|6034.67|6034.17|6034.67|6034.17|6034.67|6034.17|6034.67|6034.17|167
1737480340000|2025-01-21 17:25:40|6034.42|6033.92|6035.04|6034.54|6035.17|6034.67|6034.42|6033.92|202
1737480350000|2025-01-21 17:25:50|6034.92|6034.42|6034.92|6034.42|6034.92|6034.42|6034.79|6034.29|77
1737480360000|2025-01-21 17:26:00|6035.04|6034.54|6035.42|6034.92|6035.67|6035.17|6035.04|6034.54|377
1737480370000|2025-01-21 17:26:10|6035.17|6034.67|6035.42|6034.92|6035.42|6034.92|6035.17|6034.67|220
1737480380000|2025-01-21 17:26:20|6035.54|6035.04|6035.42|6034.92|6035.67|6035.17|6035.42|6034.92|135
1737480390000|2025-01-21 17:26:30|6035.17|6034.67|6035.67|6035.17|6035.67|6035.17|6035.17|6034.67|153
1737480400000|2025-01-21 17:26:40|6035.92|6035.42|6035.67|6035.17|6035.92|6035.42|6035.67|6035.17|75
1737480410000|2025-01-21 17:26:50|6035.79|6035.29|6035.67|6035.17|6035.79|6035.29|6035.67|6035.17|525
1737480420000|2025-01-21 17:27:00|6035.54|6035.04|6035.42|6034.92|6035.54|6035.04|6035.17|6034.67|270
1737480430000|2025-01-21 17:27:10|6035.67|6035.17|6035.17|6034.67|6035.67|6035.17|6035.17|6034.67|503
1737480440000|2025-01-21 17:27:20|6035.42|6034.92|6035.67|6035.17|6035.67|6035.17|6035.29|6034.79|316
1737480450000|2025-01-21 17:27:30|6035.92|6035.42|6036.42|6035.92|6036.54|6036.04|6035.92|6035.42|597
1737480460000|2025-01-21 17:27:40|6036.17|6035.67|6036.42|6035.92|6036.42|6035.92|6036.17|6035.67|274
1737480470000|2025-01-21 17:27:50|6036.17|6035.67|6036.42|6035.92|6036.42|6035.92|6036.17|6035.67|170
1737480480000|2025-01-21 17:28:00|6036.54|6036.04|6036.42|6035.92|6036.54|6036.04|6036.42|6035.92|136
1737480490000|2025-01-21 17:28:10|6036.67|6036.17|6036.67|6036.17|6036.92|6036.42|6036.67|6036.17|195
1737480500000|2025-01-21 17:28:20|6036.79|6036.29|6037.42|6036.92|6037.42|6036.92|6036.67|6036.17|763
1737480510000|2025-01-21 17:28:30|6037.54|6037.04|6037.79|6037.29|6037.92|6037.42|6037.54|6037.04|383
1737480520000|2025-01-21 17:28:40|6037.92|6037.42|6038.42|6037.92|6038.67|6038.17|6037.67|6037.17|1031
1737480530000|2025-01-21 17:28:50|6038.67|6038.17|6039.17|6038.67|6039.17|6038.67|6038.67|6038.17|530
1737480540000|2025-01-21 17:29:00|6038.92|6038.42|6039.42|6038.92|6039.92|6039.42|6038.92|6038.42|1006
1737480550000|2025-01-21 17:29:10|6039.17|6038.67|6039.17|6038.67|6039.42|6038.92|6039.17|6038.67|438
1737480560000|2025-01-21 17:29:20|6039.42|6038.92|6039.17|6038.67|6039.42|6038.92|6039.17|6038.67|356
1737480570000|2025-01-21 17:29:30|6039.42|6038.92|6038.17|6037.67|6039.42|6038.92|6037.92|6037.42|1098
1737480580000|2025-01-21 17:29:40|6037.92|6037.42|6037.92|6037.42|6037.92|6037.42|6037.67|6037.17|698
1737480590000|2025-01-21 17:29:50|6038.04|6037.54|6037.92|6037.42|6038.04|6037.54|6037.67|6037.17|337
1737480600000|2025-01-21 17:30:00|6037.67|6037.17|6037.67|6037.17|6037.92|6037.42|6037.67|6037.17|515
1737480610000|2025-01-21 17:30:10|6037.92|6037.42|6037.92|6037.42|6037.92|6037.42|6037.92|6037.42|404
1737480620000|2025-01-21 17:30:20|6038.42|6037.92|6038.92|6038.42|6039.17|6038.67|6038.42|6037.92|602
1737480630000|2025-01-21 17:30:30|6039.04|6038.54|6038.92|6038.42|6039.17|6038.67|6038.92|6038.42|257
1737480640000|2025-01-21 17:30:40|6039.17|6038.67|6039.17|6038.67|6039.17|6038.67|6038.92|6038.42|207
1737480650000|2025-01-21 17:30:50|6039.29|6038.79|6039.42|6038.92|6039.42|6038.92|6039.29|6038.79|59
1737480660000|2025-01-21 17:31:00|6039.67|6039.17|6039.67|6039.17|6039.92|6039.42|6039.42|6038.92|727
1737480670000|2025-01-21 17:31:10|6039.92|6039.42|6039.92|6039.42|6039.92|6039.42|6039.79|6039.29|236
1737480680000|2025-01-21 17:31:20|||||||||47
1737480690000|2025-01-21 17:31:30|6040.04|6039.54|6040.17|6039.67|6040.17|6039.67|6040.04|6039.54|64
1737480700000|2025-01-21 17:31:40|6039.92|6039.42|6039.42|6038.92|6039.92|6039.42|6039.42|6038.92|732
1737480710000|2025-01-21 17:31:50|6039.17|6038.67|6038.92|6038.42|6039.42|6038.92|6038.67|6038.17|456
1737480720000|2025-01-21 17:32:00|6039.17|6038.67|6039.67|6039.17|6039.92|6039.42|6039.17|6038.67|362
1737480730000|2025-01-21 17:32:10|6039.79|6039.29|6040.67|6040.17|6040.67|6040.17|6039.67|6039.17|495
1737480740000|2025-01-21 17:32:20|6040.92|6040.42|6040.67|6040.17|6040.92|6040.42|6040.67|6040.17|443
1737480750000|2025-01-21 17:32:30|6040.54|6040.04|6040.17|6039.67|6040.67|6040.17|6039.92|6039.42|375
1737480760000|2025-01-21 17:32:40|6040.04|6039.54|6040.17|6039.67|6040.29|6039.79|6040.04|6039.54|83
1737480770000|2025-01-21 17:32:50|6039.92|6039.42|6039.79|6039.29|6040.17|6039.67|6039.79|6039.29|223
1737480780000|2025-01-21 17:33:00|6039.67|6039.17|6039.92|6039.42|6040.04|6039.54|6039.42|6038.92|372
1737480790000|2025-01-21 17:33:10|6039.67|6039.17|6039.67|6039.17|6039.79|6039.29|6039.67|6039.17|204
1737480800000|2025-01-21 17:33:20|6039.79|6039.29|6039.17|6038.67|6039.92|6039.42|6039.17|6038.67|268
1737480810000|2025-01-21 17:33:30|6039.42|6038.92|6039.42|6038.92|6039.42|6038.92|6038.92|6038.42|265
1737480820000|2025-01-21 17:33:40|6039.29|6038.79|6039.67|6039.17|6039.92|6039.42|6039.29|6038.79|159
1737480830000|2025-01-21 17:33:50|6039.92|6039.42|6039.92|6039.42|6039.92|6039.42|6039.79|6039.29|107
1737480840000|2025-01-21 17:34:00|6039.67|6039.17|6039.17|6038.67|6039.92|6039.42|6039.17|6038.67|256
1737480850000|2025-01-21 17:34:10|6039.42|6038.92|6039.67|6039.17|6039.67|6039.17|6039.04|6038.54|345
1737480860000|2025-01-21 17:34:20|6039.92|6039.42|6040.17|6039.67|6040.17|6039.67|6039.92|6039.42|118
1737480870000|2025-01-21 17:34:30|6040.42|6039.92|6040.92|6040.42|6040.92|6040.42|6040.42|6039.92|466
1737480880000|2025-01-21 17:34:40|6040.79|6040.29|6040.92|6040.42|6040.92|6040.42|6040.67|6040.17|191
1737480890000|2025-01-21 17:34:50|6041.17|6040.67|6041.42|6040.92|6041.42|6040.92|6040.92|6040.42|359
1737480900000|2025-01-21 17:35:00|6041.17|6040.67|6041.67|6041.17|6041.67|6041.17|6041.17|6040.67|469
1737480910000|2025-01-21 17:35:10|6041.92|6041.42|6041.67|6041.17|6041.92|6041.42|6041.67|6041.17|255
1737480920000|2025-01-21 17:35:20|6041.54|6041.04|6041.92|6041.42|6041.92|6041.42|6041.42|6040.92|232
1737480930000|2025-01-21 17:35:30|||||||||114
1737480940000|2025-01-21 17:35:40|6041.67|6041.17|6041.67|6041.17|6041.67|6041.17|6041.67|6041.17|256
1737480950000|2025-01-21 17:35:50|6041.42|6040.92|6040.17|6039.67|6041.54|6041.04|6040.17|6039.67|572
1737480960000|2025-01-21 17:36:00|6040.42|6039.92|6040.17|6039.67|6040.42|6039.92|6039.92|6039.42|343
1737480970000|2025-01-21 17:36:10|6040.42|6039.92|6040.67|6040.17|6040.67|6040.17|6040.17|6039.67|320
1737480980000|2025-01-21 17:36:20|6040.42|6039.92|6039.92|6039.42|6040.42|6039.92|6039.67|6039.17|390
1737480990000|2025-01-21 17:36:30|6039.67|6039.17|6040.17|6039.67|6040.17|6039.67|6039.67|6039.17|205
1737481000000|2025-01-21 17:36:40|6039.92|6039.42|6040.17|6039.67|6040.29|6039.79|6039.92|6039.42|213
1737481010000|2025-01-21 17:36:50|6040.29|6039.79|6039.92|6039.42|6040.42|6039.92|6039.92|6039.42|206
1737481020000|2025-01-21 17:37:00|6039.79|6039.29|6039.17|6038.67|6039.79|6039.29|6038.92|6038.42|481
1737481030000|2025-01-21 17:37:10|6039.29|6038.79|6039.17|6038.67|6039.42|6038.92|6039.17|6038.67|261
1737481040000|2025-01-21 17:37:20|6039.42|6038.92|6039.42|6038.92|6039.67|6039.17|6039.17|6038.67|413
1737481050000|2025-01-21 17:37:30|6039.17|6038.67|6038.92|6038.42|6039.17|6038.67|6038.67|6038.17|359
1737481060000|2025-01-21 17:37:40|6038.79|6038.29|6039.17|6038.67|6039.17|6038.67|6038.79|6038.29|164
1737481070000|2025-01-21 17:37:50|6039.42|6038.92|6039.92|6039.42|6039.92|6039.42|6039.17|6038.67|287
1737481080000|2025-01-21 17:38:00|6040.17|6039.67|6039.67|6039.17|6040.17|6039.67|6039.67|6039.17|314
1737481090000|2025-01-21 17:38:10|6039.42|6038.92|6039.67|6039.17|6039.92|6039.42|6039.42|6038.92|305
1737481100000|2025-01-21 17:38:20|6039.92|6039.42|6040.42|6039.92|6040.42|6039.92|6039.92|6039.42|214
1737481110000|2025-01-21 17:38:30|6040.29|6039.79|6040.42|6039.92|6040.67|6040.17|6040.17|6039.67|161
1737481120000|2025-01-21 17:38:40|6040.54|6040.04|6040.42|6039.92|6040.67|6040.17|6040.42|6039.92|176
1737481130000|2025-01-21 17:38:50|6040.54|6040.04|6040.67|6040.17|6040.67|6040.17|6040.42|6039.92|157
1737481140000|2025-01-21 17:39:00|6040.92|6040.42|6040.67|6040.17|6040.92|6040.42|6040.67|6040.17|234
1737481150000|2025-01-21 17:39:10|6040.92|6040.42|6040.67|6040.17|6040.92|6040.42|6040.67|6040.17|125
1737481160000|2025-01-21 17:39:20|6040.42|6039.92|6039.92|6039.42|6040.67|6040.17|6039.92|6039.42|274
1737481170000|2025-01-21 17:39:30|6039.67|6039.17|6039.92|6039.42|6039.92|6039.42|6039.67|6039.17|114
1737481180000|2025-01-21 17:39:40|6040.04|6039.54|6040.17|6039.67|6040.17|6039.67|6039.67|6039.17|94
1737481190000|2025-01-21 17:39:50|6040.29|6039.79|6040.42|6039.92|6040.42|6039.92|6040.17|6039.67|99
1737481200000|2025-01-21 17:40:00|6040.17|6039.67|6040.42|6039.92|6040.42|6039.92|6040.17|6039.67|300
1737481210000|2025-01-21 17:40:10|6040.17|6039.67|6040.67|6040.17|6040.67|6040.17|6039.92|6039.42|139
1737481220000|2025-01-21 17:40:20|6040.54|6040.04|6040.42|6039.92|6040.67|6040.17|6040.42|6039.92|100
1737481230000|2025-01-21 17:40:30|6040.54|6040.04|6040.92|6040.42|6040.92|6040.42|6040.42|6039.92|125
1737481240000|2025-01-21 17:40:40|6040.79|6040.29|6040.92|6040.42|6040.92|6040.42|6040.79|6040.29|75
1737481250000|2025-01-21 17:40:50|6040.79|6040.29|6040.67|6040.17|6040.92|6040.42|6040.67|6040.17|207
1737481260000|2025-01-21 17:41:00|6040.42|6039.92|6040.92|6040.42|6040.92|6040.42|6040.42|6039.92|267
1737481270000|2025-01-21 17:41:10|6041.04|6040.54|6040.92|6040.42|6041.17|6040.67|6040.92|6040.42|167
1737481280000|2025-01-21 17:41:20|6040.67|6040.17|6040.92|6040.42|6040.92|6040.42|6040.67|6040.17|228
1737481290000|2025-01-21 17:41:30|6041.17|6040.67|6040.67|6040.17|6041.17|6040.67|6040.42|6039.92|155
1737481300000|2025-01-21 17:41:40|6040.92|6040.42|6040.92|6040.42|6040.92|6040.42|6040.67|6040.17|142
1737481310000|2025-01-21 17:41:50|6040.79|6040.29|6041.17|6040.67|6041.17|6040.67|6040.42|6039.92|252
1737481320000|2025-01-21 17:42:00|6041.42|6040.92|6041.42|6040.92|6041.42|6040.92|6041.17|6040.67|228
1737481330000|2025-01-21 17:42:10|6041.67|6041.17|6042.42|6041.92|6042.42|6041.92|6041.67|6041.17|535
1737481340000|2025-01-21 17:42:20|6042.29|6041.79|6042.92|6042.42|6043.17|6042.67|6042.29|6041.79|1071
1737481350000|2025-01-21 17:42:30|6043.17|6042.67|6042.17|6041.67|6043.17|6042.67|6041.92|6041.42|886
1737481360000|2025-01-21 17:42:40|6041.92|6041.42|6042.17|6041.67|6042.42|6041.92|6041.92|6041.42|269
1737481370000|2025-01-21 17:42:50|6041.92|6041.42|6041.42|6040.92|6041.92|6041.42|6041.42|6040.92|331
1737481380000|2025-01-21 17:43:00|6041.67|6041.17|6040.67|6040.17|6041.67|6041.17|6040.42|6039.92|624
1737481390000|2025-01-21 17:43:10|6040.79|6040.29|6041.17|6040.67|6041.17|6040.67|6040.67|6040.17|177
1737481400000|2025-01-21 17:43:20|6041.42|6040.92|6041.92|6041.42|6041.92|6041.42|6041.42|6040.92|179
1737481410000|2025-01-21 17:43:30|6041.79|6041.29|6041.42|6040.92|6041.92|6041.42|6041.42|6040.92|252
1737481420000|2025-01-21 17:43:40|6041.67|6041.17|6041.67|6041.17|6041.92|6041.42|6041.67|6041.17|128
1737481430000|2025-01-21 17:43:50|6041.42|6040.92|6041.42|6040.92|6041.67|6041.17|6041.42|6040.92|103
1737481440000|2025-01-21 17:44:00|6041.67|6041.17|6041.42|6040.92|6041.67|6041.17|6041.42|6040.92|286
1737481450000|2025-01-21 17:44:10|6041.67|6041.17|6041.67|6041.17|6041.79|6041.29|6041.67|6041.17|148
1737481460000|2025-01-21 17:44:20|6041.54|6041.04|6041.17|6040.67|6041.67|6041.17|6040.92|6040.42|272
1737481470000|2025-01-21 17:44:30|6040.92|6040.42|6041.17|6040.67|6041.17|6040.67|6040.92|6040.42|228
1737481480000|2025-01-21 17:44:40|6041.29|6040.79|6041.67|6041.17|6041.67|6041.17|6041.17|6040.67|159
1737481490000|2025-01-21 17:44:50|6041.92|6041.42|6041.67|6041.17|6041.92|6041.42|6041.42|6040.92|238
1737481500000|2025-01-21 17:45:00|6041.54|6041.04|6041.42|6040.92|6041.67|6041.17|6041.17|6040.67|306
1737481510000|2025-01-21 17:45:10|6041.54|6041.04|6041.67|6041.17|6041.79|6041.29|6041.42|6040.92|163
1737481520000|2025-01-21 17:45:20|6041.92|6041.42|6041.67|6041.17|6041.92|6041.42|6041.42|6040.92|147
1737481530000|2025-01-21 17:45:30|6041.54|6041.04|6041.42|6040.92|6041.54|6041.04|6040.92|6040.42|417
1737481540000|2025-01-21 17:45:40|6041.54|6041.04|6042.17|6041.67|6042.17|6041.67|6041.54|6041.04|269
1737481550000|2025-01-21 17:45:50|6042.04|6041.54|6042.17|6041.67|6042.17|6041.67|6041.92|6041.42|125
1737481560000|2025-01-21 17:46:00|6042.42|6041.92|6042.17|6041.67|6042.42|6041.92|6041.92|6041.42|295
1737481570000|2025-01-21 17:46:10|6042.04|6041.54|6042.42|6041.92|6042.42|6041.92|6041.92|6041.42|216
1737481580000|2025-01-21 17:46:20|6042.29|6041.79|6042.79|6042.29|6042.92|6042.42|6042.17|6041.67|317
1737481590000|2025-01-21 17:46:30|6042.92|6042.42|6042.92|6042.42|6043.17|6042.67|6042.92|6042.42|199
1737481600000|2025-01-21 17:46:40|6042.67|6042.17|6043.17|6042.67|6043.17|6042.67|6042.67|6042.17|231
1737481610000|2025-01-21 17:46:50|6043.04|6042.54|6043.17|6042.67|6043.17|6042.67|6042.92|6042.42|353
1737481620000|2025-01-21 17:47:00|6043.29|6042.79|6043.42|6042.92|6043.42|6042.92|6043.29|6042.79|96
1737481630000|2025-01-21 17:47:10|6043.17|6042.67|6043.42|6042.92|6043.42|6042.92|6042.92|6042.42|440
1737481640000|2025-01-21 17:47:20|6043.17|6042.67|6042.92|6042.42|6043.17|6042.67|6042.92|6042.42|74
1737481650000|2025-01-21 17:47:30|6043.17|6042.67|6042.67|6042.17|6043.17|6042.67|6042.67|6042.17|195
1737481660000|2025-01-21 17:47:40|6042.42|6041.92|6042.42|6041.92|6042.67|6042.17|6042.42|6041.92|290
1737481670000|2025-01-21 17:47:50|6042.17|6041.67|6042.67|6042.17|6042.67|6042.17|6042.17|6041.67|216
1737481680000|2025-01-21 17:48:00|6042.42|6041.92|6042.92|6042.42|6042.92|6042.42|6042.42|6041.92|169
1737481690000|2025-01-21 17:48:10|6042.67|6042.17|6042.54|6042.04|6042.67|6042.17|6042.17|6041.67|368
1737481700000|2025-01-21 17:48:20|6042.67|6042.17|6042.67|6042.17|6042.79|6042.29|6042.42|6041.92|107
1737481710000|2025-01-21 17:48:30|6042.92|6042.42|6042.92|6042.42|6042.92|6042.42|6042.67|6042.17|121
1737481720000|2025-01-21 17:48:40|6042.67|6042.17|6042.67|6042.17|6042.67|6042.17|6042.67|6042.17|135
1737481730000|2025-01-21 17:48:50|6042.79|6042.29|6042.92|6042.42|6042.92|6042.42|6042.79|6042.29|113
1737481740000|2025-01-21 17:49:00|6043.04|6042.54|6042.67|6042.17|6043.17|6042.67|6042.67|6042.17|310
1737481750000|2025-01-21 17:49:10|6042.92|6042.42|6042.67|6042.17|6042.92|6042.42|6042.42|6041.92|219
1737481760000|2025-01-21 17:49:20|6042.92|6042.42|6042.92|6042.42|6042.92|6042.42|6042.92|6042.42|60
1737481770000|2025-01-21 17:49:30|6042.79|6042.29|6042.92|6042.42|6042.92|6042.42|6042.67|6042.17|130
1737481780000|2025-01-21 17:49:40|6042.67|6042.17|6042.67|6042.17|6042.92|6042.42|6042.67|6042.17|248
1737481790000|2025-01-21 17:49:50|6042.54|6042.04|6042.42|6041.92|6042.67|6042.17|6042.42|6041.92|172
1737481800000|2025-01-21 17:50:00|6042.54|6042.04|6042.92|6042.42|6042.92|6042.42|6042.42|6041.92|181
1737481810000|2025-01-21 17:50:10|6042.67|6042.17|6043.17|6042.67|6043.42|6042.92|6042.67|6042.17|390
1737481820000|2025-01-21 17:50:20|6043.42|6042.92|6043.17|6042.67|6043.42|6042.92|6043.17|6042.67|105
1737481830000|2025-01-21 17:50:30|6043.42|6042.92|6043.42|6042.92|6043.54|6043.04|6043.42|6042.92|286
1737481840000|2025-01-21 17:50:40|6043.29|6042.79|6043.67|6043.17|6043.92|6043.42|6043.17|6042.67|515
1737481850000|2025-01-21 17:50:50|6043.42|6042.92|6043.92|6043.42|6043.92|6043.42|6043.42|6042.92|298
1737481860000|2025-01-21 17:51:00|6043.67|6043.17|6043.42|6042.92|6043.67|6043.17|6043.17|6042.67|409
1737481870000|2025-01-21 17:51:10|6043.67|6043.17|6044.17|6043.67|6044.17|6043.67|6043.67|6043.17|294
1737481880000|2025-01-21 17:51:20|6044.42|6043.92|6044.42|6043.92|6044.79|6044.29|6044.42|6043.92|985
1737481890000|2025-01-21 17:51:30|6044.54|6044.04|6044.92|6044.42|6044.92|6044.42|6044.42|6043.92|265
1737481900000|2025-01-21 17:51:40|6044.67|6044.17|6044.67|6044.17|6044.79|6044.29|6044.42|6043.92|245
1737481910000|2025-01-21 17:51:50|6044.79|6044.29|6044.92|6044.42|6044.92|6044.42|6044.67|6044.17|364
1737481920000|2025-01-21 17:52:00|6045.04|6044.54|6045.17|6044.67|6045.17|6044.67|6044.92|6044.42|425
1737481930000|2025-01-21 17:52:10|6045.04|6044.54|6044.92|6044.42|6045.17|6044.67|6044.92|6044.42|294
1737481940000|2025-01-21 17:52:20|6045.17|6044.67|6044.67|6044.17|6045.17|6044.67|6044.67|6044.17|294
1737481950000|2025-01-21 17:52:30|6044.42|6043.92|6044.42|6043.92|6044.67|6044.17|6044.17|6043.67|333
1737481960000|2025-01-21 17:52:40|6044.29|6043.79|6044.17|6043.67|6044.29|6043.79|6044.04|6043.54|286
1737481970000|2025-01-21 17:52:50|6043.92|6043.42|6044.17|6043.67|6044.42|6043.92|6043.67|6043.17|624
1737481980000|2025-01-21 17:53:00|6044.29|6043.79|6044.92|6044.42|6044.92|6044.42|6044.29|6043.79|134
1737481990000|2025-01-21 17:53:10|6045.17|6044.67|6045.42|6044.92|6045.42|6044.92|6044.92|6044.42|469
1737482000000|2025-01-21 17:53:20|6045.67|6045.17|6046.17|6045.67|6046.17|6045.67|6045.42|6044.92|378
1737482010000|2025-01-21 17:53:30|6045.92|6045.42|6045.92|6045.42|6046.17|6045.67|6045.92|6045.42|445
1737482020000|2025-01-21 17:53:40|6046.17|6045.67|6045.17|6044.67|6046.17|6045.67|6044.67|6044.17|485
1737482030000|2025-01-21 17:53:50|6044.92|6044.42|6045.42|6044.92|6045.42|6044.92|6044.92|6044.42|150
1737482040000|2025-01-21 17:54:00|6045.29|6044.79|6045.17|6044.67|6045.29|6044.79|6044.92|6044.42|242
1737482050000|2025-01-21 17:54:10|6045.29|6044.79|6044.67|6044.17|6045.42|6044.92|6044.67|6044.17|156
1737482060000|2025-01-21 17:54:20|6044.79|6044.29|6044.92|6044.42|6044.92|6044.42|6044.79|6044.29|195
1737482070000|2025-01-21 17:54:30|6044.67|6044.17|6043.92|6043.42|6044.67|6044.17|6043.92|6043.42|471
1737482080000|2025-01-21 17:54:40|6044.17|6043.67|6044.67|6044.17|6044.67|6044.17|6044.17|6043.67|253
1737482090000|2025-01-21 17:54:50|6044.42|6043.92|6044.92|6044.42|6044.92|6044.42|6044.42|6043.92|187
1737482100000|2025-01-21 17:55:00|6045.04|6044.54|6044.67|6044.17|6045.04|6044.54|6044.67|6044.17|432
1737482110000|2025-01-21 17:55:10|6044.79|6044.29|6044.92|6044.42|6044.92|6044.42|6044.79|6044.29|238
1737482120000|2025-01-21 17:55:20|6045.04|6044.54|6044.67|6044.17|6045.04|6044.54|6044.67|6044.17|332
1737482130000|2025-01-21 17:55:30|6044.79|6044.29|6044.67|6044.17|6044.92|6044.42|6044.67|6044.17|426
1737482140000|2025-01-21 17:55:40|6044.92|6044.42|6045.04|6044.54|6045.42|6044.92|6044.92|6044.42|392
1737482150000|2025-01-21 17:55:50|6044.92|6044.42|6045.17|6044.67|6045.17|6044.67|6044.92|6044.42|178
1737482160000|2025-01-21 17:56:00|6045.42|6044.92|6045.92|6045.42|6046.04|6045.54|6045.42|6044.92|899
1737482170000|2025-01-21 17:56:10|6046.17|6045.67|6046.17|6045.67|6046.17|6045.67|6046.17|6045.67|129
1737482180000|2025-01-21 17:56:20|6045.92|6045.42|6046.17|6045.67|6046.42|6045.92|6045.92|6045.42|480
1737482190000|2025-01-21 17:56:30|6046.04|6045.54|6046.17|6045.67|6046.17|6045.67|6046.04|6045.54|112
1737482200000|2025-01-21 17:56:40|6045.92|6045.42|6045.67|6045.17|6046.04|6045.54|6045.67|6045.17|300
1737482210000|2025-01-21 17:56:50|6045.79|6045.29|6046.17|6045.67|6046.17|6045.67|6045.79|6045.29|160
1737482220000|2025-01-21 17:57:00|6046.42|6045.92|6046.29|6045.79|6046.42|6045.92|6045.92|6045.42|418
1737482230000|2025-01-21 17:57:10|6046.17|6045.67|6046.17|6045.67|6046.42|6045.92|6046.17|6045.67|239
1737482240000|2025-01-21 17:57:20|6046.04|6045.54|6046.42|6045.92|6046.42|6045.92|6045.92|6045.42|373
1737482250000|2025-01-21 17:57:30|6046.67|6046.17|6046.67|6046.17|6046.67|6046.17|6046.42|6045.92|209
1737482260000|2025-01-21 17:57:40|6046.42|6045.92|6045.92|6045.42|6046.54|6046.04|6045.92|6045.42|355
1737482270000|2025-01-21 17:57:50|6046.17|6045.67|6046.17|6045.67|6046.29|6045.79|6045.92|6045.42|242
1737482280000|2025-01-21 17:58:00|6046.42|6045.92|6046.42|6045.92|6046.42|6045.92|6046.29|6045.79|189
1737482290000|2025-01-21 17:58:10|6046.54|6046.04|6046.42|6045.92|6046.54|6046.04|6046.42|6045.92|214
1737482300000|2025-01-21 17:58:20|6045.92|6045.42|6046.17|6045.67|6046.17|6045.67|6045.92|6045.42|251
1737482310000|2025-01-21 17:58:30|6046.42|6045.92|6046.17|6045.67|6046.42|6045.92|6046.04|6045.54|279
1737482320000|2025-01-21 17:58:40|||||||||101
1737482330000|2025-01-21 17:58:50|6045.67|6045.17|6046.17|6045.67|6046.29|6045.79|6045.67|6045.17|312
1737482340000|2025-01-21 17:59:00|6046.29|6045.79|6046.42|6045.92|6046.42|6045.92|6046.17|6045.67|185
1737482350000|2025-01-21 17:59:10|6046.54|6046.04|6046.42|6045.92|6046.54|6046.04|6046.42|6045.92|107
1737482360000|2025-01-21 17:59:20|6046.17|6045.67|6046.17|6045.67|6046.42|6045.92|6046.17|6045.67|389
1737482370000|2025-01-21 17:59:30|6046.42|6045.92|6046.17|6045.67|6046.42|6045.92|6046.17|6045.67|17
1737482380000|2025-01-21 17:59:40|6046.42|6045.92|6046.42|6045.92|6046.42|6045.92|6046.17|6045.67|183
1737482390000|2025-01-21 17:59:50|6046.17|6045.67|6046.17|6045.67|6046.17|6045.67|6046.17|6045.67|135
1737482400000|2025-01-21 18:00:00|6045.92|6045.42|6046.17|6045.67|6046.17|6045.67|6045.67|6045.17|535
1737482410000|2025-01-21 18:00:10|6046.42|6045.92|6046.42|6045.92|6046.42|6045.92|6046.42|6045.92|57
1737482420000|2025-01-21 18:00:20|6046.54|6046.04|6046.42|6045.92|6046.67|6046.17|6046.42|6045.92|225
1737482430000|2025-01-21 18:00:30|6046.29|6045.79|6045.92|6045.42|6046.42|6045.92|6045.92|6045.42|368
1737482440000|2025-01-21 18:00:40|6046.17|6045.67|6045.67|6045.17|6046.17|6045.67|6045.42|6044.92|372
1737482450000|2025-01-21 18:00:50|6045.92|6045.42|6045.67|6045.17|6045.92|6045.42|6045.54|6045.04|147
1737482460000|2025-01-21 18:01:00|6045.92|6045.42|6045.92|6045.42|6046.17|6045.67|6045.92|6045.42|157
1737482470000|2025-01-21 18:01:10|6046.17|6045.67|6046.17|6045.67|6046.42|6045.92|6046.17|6045.67|217
1737482480000|2025-01-21 18:01:20|6045.92|6045.42|6045.42|6044.92|6046.04|6045.54|6045.42|6044.92|298
1737482490000|2025-01-21 18:01:30|6045.17|6044.67|6045.42|6044.92|6045.42|6044.92|6045.17|6044.67|255
1737482500000|2025-01-21 18:01:40|6045.54|6045.04|6044.67|6044.17|6045.54|6045.04|6044.67|6044.17|474
1737482510000|2025-01-21 18:01:50|6044.92|6044.42|6044.42|6043.92|6044.92|6044.42|6044.17|6043.67|339
1737482520000|2025-01-21 18:02:00|6044.67|6044.17|6045.67|6045.17|6045.67|6045.17|6044.42|6043.92|291
1737482530000|2025-01-21 18:02:10|6045.54|6045.04|6045.67|6045.17|6045.67|6045.17|6045.42|6044.92|232
1737482540000|2025-01-21 18:02:20|6045.79|6045.29|6045.67|6045.17|6045.92|6045.42|6045.67|6045.17|151
1737482550000|2025-01-21 18:02:30|6045.92|6045.42|6045.17|6044.67|6045.92|6045.42|6044.92|6044.42|316
1737482560000|2025-01-21 18:02:40|6045.04|6044.54|6044.67|6044.17|6045.17|6044.67|6044.42|6043.92|549
1737482570000|2025-01-21 18:02:50|6044.42|6043.92|6044.42|6043.92|6044.67|6044.17|6044.42|6043.92|243
1737482580000|2025-01-21 18:03:00|6044.67|6044.17|6042.92|6042.42|6044.67|6044.17|6042.79|6042.29|1487
1737482590000|2025-01-21 18:03:10|6043.17|6042.67|6043.29|6042.79|6043.42|6042.92|6042.67|6042.17|706
1737482600000|2025-01-21 18:03:20|6043.17|6042.67|6043.17|6042.67|6043.54|6043.04|6042.92|6042.42|673
1737482610000|2025-01-21 18:03:30|6043.29|6042.79|6042.92|6042.42|6043.42|6042.92|6042.92|6042.42|299
1737482620000|2025-01-21 18:03:40|6043.04|6042.54|6043.42|6042.92|6043.42|6042.92|6043.04|6042.54|267
1737482630000|2025-01-21 18:03:50|6043.17|6042.67|6044.42|6043.92|6044.42|6043.92|6043.17|6042.67|420
1737482640000|2025-01-21 18:04:00|6044.67|6044.17|6045.17|6044.67|6045.17|6044.67|6044.42|6043.92|770
1737482650000|2025-01-21 18:04:10|6045.42|6044.92|6045.42|6044.92|6045.67|6045.17|6045.42|6044.92|379
1737482660000|2025-01-21 18:04:20|||||||||60
1737482670000|2025-01-21 18:04:30|6045.54|6045.04|6045.92|6045.42|6045.92|6045.42|6045.54|6045.04|524
1737482680000|2025-01-21 18:04:40|6045.79|6045.29|6046.17|6045.67|6046.17|6045.67|6045.67|6045.17|146
1737482690000|2025-01-21 18:04:50|||||||||32
1737482700000|2025-01-21 18:05:00|6046.29|6045.79|6046.42|6045.92|6046.42|6045.92|6046.17|6045.67|284
1737482710000|2025-01-21 18:05:10|6046.54|6046.04|6046.92|6046.42|6046.92|6046.42|6046.54|6046.04|308
1737482720000|2025-01-21 18:05:20|6046.67|6046.17|6045.92|6045.42|6046.67|6046.17|6045.92|6045.42|703
1737482730000|2025-01-21 18:05:30|6046.17|6045.67|6046.17|6045.67|6046.29|6045.79|6046.17|6045.67|108
1737482740000|2025-01-21 18:05:40|6046.04|6045.54|6045.92|6045.42|6046.04|6045.54|6045.92|6045.42|227
1737482750000|2025-01-21 18:05:50|6046.17|6045.67|6046.42|6045.92|6046.42|6045.92|6046.04|6045.54|262
1737482760000|2025-01-21 18:06:00|6046.17|6045.67|6046.42|6045.92|6046.42|6045.92|6045.92|6045.42|337
1737482770000|2025-01-21 18:06:10|6046.29|6045.79|6045.92|6045.42|6046.42|6045.92|6045.92|6045.42|176
1737482780000|2025-01-21 18:06:20|6045.67|6045.17|6046.17|6045.67|6046.17|6045.67|6045.67|6045.17|243
1737482790000|2025-01-21 18:06:30|6046.04|6045.54|6045.42|6044.92|6046.17|6045.67|6045.29|6044.79|294
1737482800000|2025-01-21 18:06:40|6045.67|6045.17|6045.42|6044.92|6045.67|6045.17|6045.17|6044.67|280
1737482810000|2025-01-21 18:06:50|6045.17|6044.67|6045.67|6045.17|6045.67|6045.17|6045.17|6044.67|256
1737482820000|2025-01-21 18:07:00|6045.42|6044.92|6045.17|6044.67|6045.67|6045.17|6045.17|6044.67|355
1737482830000|2025-01-21 18:07:10|6045.42|6044.92|6045.42|6044.92|6045.67|6045.17|6045.17|6044.67|277
1737482840000|2025-01-21 18:07:20|6045.67|6045.17|6045.92|6045.42|6045.92|6045.42|6045.67|6045.17|277
1737482850000|2025-01-21 18:07:30|6046.17|6045.67|6046.17|6045.67|6046.17|6045.67|6046.17|6045.67|231
1737482860000|2025-01-21 18:07:40|6045.92|6045.42|6045.92|6045.42|6046.17|6045.67|6045.92|6045.42|491
1737482870000|2025-01-21 18:07:50|6046.17|6045.67|6046.17|6045.67|6046.17|6045.67|6046.17|6045.67|184
1737482880000|2025-01-21 18:08:00|6046.42|6045.92|6046.17|6045.67|6046.42|6045.92|6046.17|6045.67|306
1737482890000|2025-01-21 18:08:10|6046.29|6045.79|6045.92|6045.42|6046.29|6045.79|6045.92|6045.42|219
1737482900000|2025-01-21 18:08:20|6046.04|6045.54|6046.42|6045.92|6046.42|6045.92|6045.92|6045.42|369
1737482910000|2025-01-21 18:08:30|6046.17|6045.67|6046.42|6045.92|6046.42|6045.92|6046.17|6045.67|200
1737482920000|2025-01-21 18:08:40|6046.54|6046.04|6046.42|6045.92|6046.54|6046.04|6046.17|6045.67|520
1737482930000|2025-01-21 18:08:50|||||||||178
1737482940000|2025-01-21 18:09:00|||||||||159
1737482950000|2025-01-21 18:09:10|6046.54|6046.04|6046.42|6045.92|6046.67|6046.17|6046.42|6045.92|437
1737482960000|2025-01-21 18:09:20|6046.29|6045.79|6046.42|6045.92|6046.42|6045.92|6046.29|6045.79|292
1737482970000|2025-01-21 18:09:30|6046.17|6045.67|6046.17|6045.67|6046.29|6045.79|6046.17|6045.67|120
1737482980000|2025-01-21 18:09:40|6046.29|6045.79|6046.17|6045.67|6046.42|6045.92|6046.17|6045.67|242
1737482990000|2025-01-21 18:09:50|6046.42|6045.92|6046.17|6045.67|6046.42|6045.92|6046.17|6045.67|612
1737483000000|2025-01-21 18:10:00|6046.42|6045.92|6047.17|6046.67|6047.42|6046.92|6046.42|6045.92|1153
1737483010000|2025-01-21 18:10:10|6046.92|6046.42|6046.42|6045.92|6046.92|6046.42|6046.42|6045.92|245
1737483020000|2025-01-21 18:10:20|6046.67|6046.17|6046.17|6045.67|6046.67|6046.17|6046.17|6045.67|257
1737483030000|2025-01-21 18:10:30|6046.42|6045.92|6046.67|6046.17|6046.67|6046.17|6046.42|6045.92|261
1737483040000|2025-01-21 18:10:40|6046.42|6045.92|6046.92|6046.42|6046.92|6046.42|6046.42|6045.92|201
1737483050000|2025-01-21 18:10:50|6047.04|6046.54|6047.42|6046.92|6047.67|6047.17|6047.04|6046.54|348
1737483060000|2025-01-21 18:11:00|6047.17|6046.67|6046.42|6045.92|6047.17|6046.67|6046.17|6045.67|474
1737483070000|2025-01-21 18:11:10|6046.54|6046.04|6046.67|6046.17|6046.92|6046.42|6046.54|6046.04|226
1737483080000|2025-01-21 18:11:20|6046.92|6046.42|6046.67|6046.17|6046.92|6046.42|6046.67|6046.17|100
1737483090000|2025-01-21 18:11:30|6046.92|6046.42|6046.42|6045.92|6046.92|6046.42|6046.42|6045.92|241
1737483100000|2025-01-21 18:11:40|6046.67|6046.17|6045.92|6045.42|6046.67|6046.17|6045.92|6045.42|392
1737483110000|2025-01-21 18:11:50|6045.79|6045.29|6045.17|6044.67|6045.79|6045.29|6044.92|6044.42|374
1737483120000|2025-01-21 18:12:00|6044.92|6044.42|6045.92|6045.42|6045.92|6045.42|6044.92|6044.42|381
1737483130000|2025-01-21 18:12:10|6045.67|6045.17|6045.67|6045.17|6046.17|6045.67|6045.67|6045.17|323
1737483140000|2025-01-21 18:12:20|6045.79|6045.29|6046.17|6045.67|6046.17|6045.67|6045.79|6045.29|251
1737483150000|2025-01-21 18:12:30|6045.92|6045.42|6046.17|6045.67|6046.42|6045.92|6045.92|6045.42|240
1737483160000|2025-01-21 18:12:40|6046.29|6045.79|6046.42|6045.92|6046.42|6045.92|6046.17|6045.67|109
1737483170000|2025-01-21 18:12:50|6046.54|6046.04|6046.17|6045.67|6046.67|6046.17|6046.17|6045.67|272
1737483180000|2025-01-21 18:13:00|6046.42|6045.92|6046.42|6045.92|6046.67|6046.17|6046.17|6045.67|397
1737483190000|2025-01-21 18:13:10|6046.67|6046.17|6046.92|6046.42|6046.92|6046.42|6046.42|6045.92|267
1737483200000|2025-01-21 18:13:20|6047.04|6046.54|6047.17|6046.67|6047.42|6046.92|6046.92|6046.42|422
1737483210000|2025-01-21 18:13:30|6047.42|6046.92|6047.42|6046.92|6047.42|6046.92|6047.42|6046.92|55
1737483220000|2025-01-21 18:13:40|6047.67|6047.17|6047.42|6046.92|6047.92|6047.42|6047.42|6046.92|502
1737483230000|2025-01-21 18:13:50|6047.29|6046.79|6047.17|6046.67|6047.42|6046.92|6047.17|6046.67|272
1737483240000|2025-01-21 18:14:00|6047.42|6046.92|6047.17|6046.67|6047.42|6046.92|6046.92|6046.42|408
1737483250000|2025-01-21 18:14:10|6047.04|6046.54|6047.17|6046.67|6047.17|6046.67|6046.92|6046.42|248
1737483260000|2025-01-21 18:14:20|6046.92|6046.42|6046.92|6046.42|6047.17|6046.67|6046.67|6046.17|365
1737483270000|2025-01-21 18:14:30|6047.17|6046.67|6047.17|6046.67|6047.29|6046.79|6047.17|6046.67|154
1737483280000|2025-01-21 18:14:40|6047.42|6046.92|6047.17|6046.67|6047.42|6046.92|6047.17|6046.67|154
1737483290000|2025-01-21 18:14:50|6046.92|6046.42|6046.92|6046.42|6047.04|6046.54|6046.79|6046.29|195
1737483300000|2025-01-21 18:15:00|6047.04|6046.54|6047.42|6046.92|6047.42|6046.92|6047.04|6046.54|101
1737483310000|2025-01-21 18:15:10|6047.54|6047.04|6047.42|6046.92|6047.67|6047.17|6047.42|6046.92|351
1737483320000|2025-01-21 18:15:20|6047.54|6047.04|6047.42|6046.92|6047.54|6047.04|6047.42|6046.92|108
1737483330000|2025-01-21 18:15:30|6047.54|6047.04|6048.17|6047.67|6048.29|6047.79|6047.42|6046.92|597
1737483340000|2025-01-21 18:15:40|6048.04|6047.54|6048.42|6047.92|6048.42|6047.92|6047.92|6047.42|311
1737483350000|2025-01-21 18:15:50|6048.54|6048.04|6048.67|6048.17|6048.67|6048.17|6048.54|6048.04|180
1737483360000|2025-01-21 18:16:00|6048.42|6047.92|6048.67|6048.17|6048.79|6048.29|6048.42|6047.92|282
1737483370000|2025-01-21 18:16:10|6048.79|6048.29|6048.67|6048.17|6048.79|6048.29|6048.67|6048.17|158
1737483380000|2025-01-21 18:16:20|6048.79|6048.29|6048.67|6048.17|6048.79|6048.29|6048.67|6048.17|64
1737483390000|2025-01-21 18:16:30|6048.92|6048.42|6049.67|6049.17|6049.92|6049.42|6048.92|6048.42|827
1737483400000|2025-01-21 18:16:40|6049.42|6048.92|6049.92|6049.42|6049.92|6049.42|6049.42|6048.92|667
1737483410000|2025-01-21 18:16:50|||||||||230
1737483420000|2025-01-21 18:17:00|6050.17|6049.67|6050.42|6049.92|6050.42|6049.92|6050.17|6049.67|349
1737483430000|2025-01-21 18:17:10|6050.29|6049.79|6050.42|6049.92|6050.42|6049.92|6050.29|6049.79|178
1737483440000|2025-01-21 18:17:20|6050.54|6050.04|6050.67|6050.17|6050.92|6050.42|6050.54|6050.04|550
1737483450000|2025-01-21 18:17:30|6050.42|6049.92|6049.92|6049.42|6050.42|6049.92|6049.92|6049.42|656
1737483460000|2025-01-21 18:17:40|6050.17|6049.67|6049.79|6049.29|6050.17|6049.67|6049.79|6049.29|281
1737483470000|2025-01-21 18:17:50|6049.67|6049.17|6049.92|6049.42|6049.92|6049.42|6049.67|6049.17|329
1737483480000|2025-01-21 18:18:00|6049.67|6049.17|6050.17|6049.67|6050.17|6049.67|6049.42|6048.92|377
1737483490000|2025-01-21 18:18:10|6050.42|6049.92|6050.17|6049.67|6050.42|6049.92|6050.17|6049.67|204
1737483500000|2025-01-21 18:18:20|6050.29|6049.79|6049.92|6049.42|6050.42|6049.92|6049.92|6049.42|192
1737483510000|2025-01-21 18:18:30|6050.17|6049.67|6049.67|6049.17|6050.17|6049.67|6049.42|6048.92|263
1737483520000|2025-01-21 18:18:40|6049.54|6049.04|6049.92|6049.42|6049.92|6049.42|6049.17|6048.67|481
1737483530000|2025-01-21 18:18:50|6050.04|6049.54|6049.92|6049.42|6050.04|6049.54|6049.92|6049.42|140
1737483540000|2025-01-21 18:19:00|6049.79|6049.29|6049.67|6049.17|6049.92|6049.42|6049.42|6048.92|323
1737483550000|2025-01-21 18:19:10|6049.54|6049.04|6049.92|6049.42|6049.92|6049.42|6049.42|6048.92|410
1737483560000|2025-01-21 18:19:20|6050.17|6049.67|6049.92|6049.42|6050.17|6049.67|6049.92|6049.42|148
1737483570000|2025-01-21 18:19:30|6049.67|6049.17|6049.92|6049.42|6049.92|6049.42|6049.67|6049.17|89
1737483580000|2025-01-21 18:19:40|6049.79|6049.29|6049.42|6048.92|6049.92|6049.42|6049.42|6048.92|240
1737483590000|2025-01-21 18:19:50|6049.29|6048.79|6048.67|6048.17|6049.29|6048.79|6048.67|6048.17|449
1737483600000|2025-01-21 18:20:00|6048.79|6048.29|6048.92|6048.42|6048.92|6048.42|6048.42|6047.92|541
1737483610000|2025-01-21 18:20:10|6048.67|6048.17|6048.42|6047.92|6048.67|6048.17|6048.42|6047.92|409
1737483620000|2025-01-21 18:20:20|6048.17|6047.67|6048.17|6047.67|6048.67|6048.17|6048.17|6047.67|470
1737483630000|2025-01-21 18:20:30|6048.04|6047.54|6047.92|6047.42|6048.42|6047.92|6047.92|6047.42|340
1737483640000|2025-01-21 18:20:40|6048.04|6047.54|6048.42|6047.92|6048.42|6047.92|6047.92|6047.42|240
1737483650000|2025-01-21 18:20:50|6048.67|6048.17|6048.29|6047.79|6048.67|6048.17|6048.29|6047.79|192
1737483660000|2025-01-21 18:21:00|6048.42|6047.92|6048.67|6048.17|6048.67|6048.17|6048.42|6047.92|248
1737483670000|2025-01-21 18:21:10|6048.79|6048.29|6048.67|6048.17|6048.92|6048.42|6048.42|6047.92|223
1737483680000|2025-01-21 18:21:20|6048.42|6047.92|6048.17|6047.67|6048.67|6048.17|6048.17|6047.67|240
1737483690000|2025-01-21 18:21:30|6047.92|6047.42|6047.92|6047.42|6048.04|6047.54|6047.92|6047.42|168
1737483700000|2025-01-21 18:21:40|6048.17|6047.67|6048.42|6047.92|6048.42|6047.92|6048.17|6047.67|73
1737483710000|2025-01-21 18:21:50|6048.54|6048.04|6048.42|6047.92|6048.92|6048.42|6048.42|6047.92|299
1737483720000|2025-01-21 18:22:00|6048.54|6048.04|6048.67|6048.17|6048.92|6048.42|6048.42|6047.92|174
1737483730000|2025-01-21 18:22:10|6048.42|6047.92|6048.17|6047.67|6048.67|6048.17|6048.17|6047.67|136
1737483740000|2025-01-21 18:22:20|6048.42|6047.92|6048.17|6047.67|6048.92|6048.42|6048.17|6047.67|259
1737483750000|2025-01-21 18:22:30|6048.04|6047.54|6048.42|6047.92|6048.42|6047.92|6047.92|6047.42|163
1737483760000|2025-01-21 18:22:40|6048.67|6048.17|6048.17|6047.67|6048.67|6048.17|6048.17|6047.67|314
1737483770000|2025-01-21 18:22:50|6047.92|6047.42|6047.92|6047.42|6047.92|6047.42|6047.92|6047.42|77
1737483780000|2025-01-21 18:23:00|6048.17|6047.67|6048.67|6048.17|6048.67|6048.17|6048.17|6047.67|305
1737483790000|2025-01-21 18:23:10|6048.92|6048.42|6049.17|6048.67|6049.17|6048.67|6048.92|6048.42|114
1737483800000|2025-01-21 18:23:20|6049.42|6048.92|6049.42|6048.92|6049.42|6048.92|6049.42|6048.92|116
1737483810000|2025-01-21 18:23:30|6049.29|6048.79|6049.42|6048.92|6049.42|6048.92|6049.29|6048.79|141
1737483820000|2025-01-21 18:23:40|6049.17|6048.67|6049.17|6048.67|6049.17|6048.67|6048.92|6048.42|129
1737483830000|2025-01-21 18:23:50|||||||||61
1737483840000|2025-01-21 18:24:00|||||||||122
1737483850000|2025-01-21 18:24:10|6048.67|6048.17|6048.67|6048.17|6048.92|6048.42|6048.67|6048.17|238
1737483860000|2025-01-21 18:24:20|6048.92|6048.42|6048.79|6048.29|6048.92|6048.42|6048.42|6047.92|257
1737483870000|2025-01-21 18:24:30|6048.92|6048.42|6048.92|6048.42|6048.92|6048.42|6048.67|6048.17|104
1737483880000|2025-01-21 18:24:40|6049.04|6048.54|6048.92|6048.42|6049.17|6048.67|6048.92|6048.42|117
1737483890000|2025-01-21 18:24:50|6049.17|6048.67|6048.92|6048.42|6049.17|6048.67|6048.67|6048.17|174
1737483900000|2025-01-21 18:25:00|6049.42|6048.92|6049.17|6048.67|6049.42|6048.92|6048.92|6048.42|416
1737483910000|2025-01-21 18:25:10|6049.42|6048.92|6048.92|6048.42|6049.42|6048.92|6048.92|6048.42|220
1737483920000|2025-01-21 18:25:20|6049.04|6048.54|6048.92|6048.42|6049.04|6048.54|6048.79|6048.29|228
1737483930000|2025-01-21 18:25:30|||||||||13
1737483940000|2025-01-21 18:25:40|6048.67|6048.17|6048.67|6048.17|6048.92|6048.42|6048.54|6048.04|320
1737483950000|2025-01-21 18:25:50|6048.79|6048.29|6048.67|6048.17|6048.92|6048.42|6048.42|6047.92|243
1737483960000|2025-01-21 18:26:00|6048.54|6048.04|6048.17|6047.67|6048.54|6048.04|6048.17|6047.67|168
1737483970000|2025-01-21 18:26:10|6048.42|6047.92|6048.92|6048.42|6048.92|6048.42|6048.42|6047.92|296
1737483980000|2025-01-21 18:26:20|6049.17|6048.67|6049.42|6048.92|6049.42|6048.92|6049.17|6048.67|262
1737483990000|2025-01-21 18:26:30|6049.67|6049.17|6049.42|6048.92|6049.67|6049.17|6049.42|6048.92|127
1737484000000|2025-01-21 18:26:40|6049.17|6048.67|6049.42|6048.92|6049.42|6048.92|6049.17|6048.67|121
1737484010000|2025-01-21 18:26:50|6049.29|6048.79|6048.92|6048.42|6049.29|6048.79|6048.92|6048.42|160
1737484020000|2025-01-21 18:27:00|6048.67|6048.17|6048.92|6048.42|6048.92|6048.42|6048.67|6048.17|151
1737484030000|2025-01-21 18:27:10|6049.04|6048.54|6048.67|6048.17|6049.04|6048.54|6048.67|6048.17|149
1737484040000|2025-01-21 18:27:20|6048.42|6047.92|6048.42|6047.92|6048.67|6048.17|6048.17|6047.67|315
1737484050000|2025-01-21 18:27:30|6048.67|6048.17|6047.92|6047.42|6048.67|6048.17|6047.67|6047.17|261
1737484060000|2025-01-21 18:27:40|6047.79|6047.29|6047.42|6046.92|6047.79|6047.29|6047.42|6046.92|227
1737484070000|2025-01-21 18:27:50|6047.17|6046.67|6047.17|6046.67|6047.42|6046.92|6046.92|6046.42|444
1737484080000|2025-01-21 18:28:00|6047.42|6046.92|6047.17|6046.67|6047.42|6046.92|6046.92|6046.42|308
1737484090000|2025-01-21 18:28:10|6046.92|6046.42|6046.67|6046.17|6046.92|6046.42|6046.42|6045.92|406
1737484100000|2025-01-21 18:28:20|6046.92|6046.42|6047.17|6046.67|6047.17|6046.67|6046.92|6046.42|137
1737484110000|2025-01-21 18:28:30|6046.92|6046.42|6047.17|6046.67|6047.17|6046.67|6046.92|6046.42|161
1737484120000|2025-01-21 18:28:40|6046.92|6046.42|6047.17|6046.67|6047.17|6046.67|6046.79|6046.29|75
1737484130000|2025-01-21 18:28:50|6047.29|6046.79|6047.67|6047.17|6047.67|6047.17|6047.29|6046.79|151
1737484140000|2025-01-21 18:29:00|6047.54|6047.04|6047.42|6046.92|6047.79|6047.29|6047.42|6046.92|236
1737484150000|2025-01-21 18:29:10|6047.17|6046.67|6047.17|6046.67|6047.42|6046.92|6047.17|6046.67|226
1737484160000|2025-01-21 18:29:20|6047.29|6046.79|6047.17|6046.67|6047.42|6046.92|6047.17|6046.67|124
1737484170000|2025-01-21 18:29:30|6047.29|6046.79|6047.42|6046.92|6047.42|6046.92|6047.17|6046.67|179
1737484180000|2025-01-21 18:29:40|6047.67|6047.17|6047.67|6047.17|6047.67|6047.17|6047.67|6047.17|79
1737484190000|2025-01-21 18:29:50|6047.79|6047.29|6048.17|6047.67|6048.17|6047.67|6047.79|6047.29|206
1737484200000|2025-01-21 18:30:00|6048.42|6047.92|6048.42|6047.92|6048.42|6047.92|6048.17|6047.67|213
1737484210000|2025-01-21 18:30:10|6048.17|6047.67|6047.92|6047.42|6048.17|6047.67|6047.67|6047.17|156
1737484220000|2025-01-21 18:30:20|6047.67|6047.17|6047.92|6047.42|6047.92|6047.42|6047.67|6047.17|114
1737484230000|2025-01-21 18:30:30|6047.79|6047.29|6048.17|6047.67|6048.17|6047.67|6047.67|6047.17|235
1737484240000|2025-01-21 18:30:40|6047.92|6047.42|6047.92|6047.42|6048.04|6047.54|6047.92|6047.42|39
1737484250000|2025-01-21 18:30:50|6048.04|6047.54|6047.92|6047.42|6048.17|6047.67|6047.92|6047.42|112
1737484260000|2025-01-21 18:31:00|6047.79|6047.29|6048.17|6047.67|6048.17|6047.67|6047.42|6046.92|252
1737484270000|2025-01-21 18:31:10|6047.92|6047.42|6048.17|6047.67|6048.17|6047.67|6047.92|6047.42|111
1737484280000|2025-01-21 18:31:20|||||||||24
1737484290000|2025-01-21 18:31:30|6048.29|6047.79|6047.92|6047.42|6048.42|6047.92|6047.92|6047.42|215
1737484300000|2025-01-21 18:31:40|||||||||36
1737484310000|2025-01-21 18:31:50|6047.67|6047.17|6047.67|6047.17|6047.67|6047.17|6047.67|6047.17|140
1737484320000|2025-01-21 18:32:00|6047.79|6047.29|6047.67|6047.17|6047.79|6047.29|6047.67|6047.17|144
1737484330000|2025-01-21 18:32:10|6047.92|6047.42|6047.67|6047.17|6047.92|6047.42|6047.67|6047.17|150
1737484340000|2025-01-21 18:32:20|6047.42|6046.92|6047.42|6046.92|6047.42|6046.92|6046.92|6046.42|480
1737484350000|2025-01-21 18:32:30|6047.29|6046.79|6047.67|6047.17|6047.67|6047.17|6047.17|6046.67|152
1737484360000|2025-01-21 18:32:40|6047.92|6047.42|6047.67|6047.17|6047.92|6047.42|6047.42|6046.92|416
1737484370000|2025-01-21 18:32:50|6047.79|6047.29|6048.17|6047.67|6048.67|6048.17|6047.79|6047.29|448
1737484380000|2025-01-21 18:33:00|6048.29|6047.79|6048.17|6047.67|6048.29|6047.79|6048.17|6047.67|70
1737484390000|2025-01-21 18:33:10|6048.29|6047.79|6048.42|6047.92|6048.42|6047.92|6048.17|6047.67|163
1737484400000|2025-01-21 18:33:20|6048.54|6048.04|6048.92|6048.42|6048.92|6048.42|6048.54|6048.04|225
1737484410000|2025-01-21 18:33:30|6048.79|6048.29|6048.67|6048.17|6048.92|6048.42|6048.67|6048.17|143
1737484420000|2025-01-21 18:33:40|6048.42|6047.92|6048.67|6048.17|6048.67|6048.17|6048.17|6047.67|274
1737484430000|2025-01-21 18:33:50|||||||||167
1737484440000|2025-01-21 18:34:00|6048.42|6047.92|6048.67|6048.17|6048.92|6048.42|6047.92|6047.42|446
1737484450000|2025-01-21 18:34:10|6048.79|6048.29|6048.42|6047.92|6048.79|6048.29|6048.42|6047.92|201
1737484460000|2025-01-21 18:34:20|6048.29|6047.79|6047.42|6046.92|6048.42|6047.92|6047.42|6046.92|323
1737484470000|2025-01-21 18:34:30|6047.67|6047.17|6047.67|6047.17|6047.67|6047.17|6047.67|6047.17|86
1737484480000|2025-01-21 18:34:40|6047.79|6047.29|6047.67|6047.17|6047.92|6047.42|6047.67|6047.17|186
1737484490000|2025-01-21 18:34:50|6047.54|6047.04|6047.42|6046.92|6047.67|6047.17|6047.17|6046.67|264
1737484500000|2025-01-21 18:35:00|6047.67|6047.17|6047.92|6047.42|6047.92|6047.42|6047.42|6046.92|180
1737484510000|2025-01-21 18:35:10|6047.79|6047.29|6048.17|6047.67|6048.17|6047.67|6047.67|6047.17|145
1737484520000|2025-01-21 18:35:20|6048.29|6047.79|6048.42|6047.92|6048.42|6047.92|6048.17|6047.67|116
1737484530000|2025-01-21 18:35:30|6048.29|6047.79|6048.17|6047.67|6048.42|6047.92|6048.17|6047.67|154
1737484540000|2025-01-21 18:35:40|6048.04|6047.54|6048.67|6048.17|6048.67|6048.17|6048.04|6047.54|135
1737484550000|2025-01-21 18:35:50|6048.92|6048.42|6049.17|6048.67|6049.17|6048.67|6048.92|6048.42|230
1737484560000|2025-01-21 18:36:00|6048.92|6048.42|6049.17|6048.67|6049.17|6048.67|6048.92|6048.42|168
1737484570000|2025-01-21 18:36:10|6048.92|6048.42|6049.42|6048.92|6049.42|6048.92|6048.92|6048.42|441
1737484580000|2025-01-21 18:36:20|6049.54|6049.04|6049.67|6049.17|6049.92|6049.42|6049.54|6049.04|278
1737484590000|2025-01-21 18:36:30|6049.42|6048.92|6048.92|6048.42|6049.42|6048.92|6048.92|6048.42|312
1737484600000|2025-01-21 18:36:40|6049.04|6048.54|6049.04|6048.54|6049.17|6048.67|6049.04|6048.54|93
1737484610000|2025-01-21 18:36:50|6048.92|6048.42|6048.29|6047.79|6048.92|6048.42|6048.17|6047.67|270
1737484620000|2025-01-21 18:37:00|6048.42|6047.92|6047.67|6047.17|6048.42|6047.92|6047.67|6047.17|340
1737484630000|2025-01-21 18:37:10|6047.54|6047.04|6047.42|6046.92|6047.54|6047.04|6047.17|6046.67|457
1737484640000|2025-01-21 18:37:20|6047.29|6046.79|6047.29|6046.79|6047.42|6046.92|6047.17|6046.67|262
1737484650000|2025-01-21 18:37:30|6047.42|6046.92|6047.92|6047.42|6048.17|6047.67|6047.17|6046.67|290
1737484660000|2025-01-21 18:37:40|6048.17|6047.67|6047.92|6047.42|6048.17|6047.67|6047.79|6047.29|186
1737484670000|2025-01-21 18:37:50|6047.67|6047.17|6047.92|6047.42|6048.17|6047.67|6047.67|6047.17|168
1737484680000|2025-01-21 18:38:00|6048.04|6047.54|6047.92|6047.42|6048.17|6047.67|6047.79|6047.29|143
1737484690000|2025-01-21 18:38:10|6047.79|6047.29|6048.17|6047.67|6048.42|6047.92|6047.67|6047.17|160
1737484700000|2025-01-21 18:38:20|6048.42|6047.92|6048.17|6047.67|6048.42|6047.92|6047.92|6047.42|81
1737484710000|2025-01-21 18:38:30|6048.42|6047.92|6048.17|6047.67|6048.42|6047.92|6048.17|6047.67|66
1737484720000|2025-01-21 18:38:40|6048.29|6047.79|6048.17|6047.67|6048.29|6047.79|6048.17|6047.67|45
1737484730000|2025-01-21 18:38:50|6048.29|6047.79|6048.67|6048.17|6048.67|6048.17|6048.29|6047.79|62
1737484740000|2025-01-21 18:39:00|6048.79|6048.29|6048.67|6048.17|6048.92|6048.42|6048.67|6048.17|131
1737484750000|2025-01-21 18:39:10|||||||||75
1737484760000|2025-01-21 18:39:20|6048.54|6048.04|6047.92|6047.42|6048.79|6048.29|6047.92|6047.42|365
1737484770000|2025-01-21 18:39:30|6047.42|6046.92|6047.42|6046.92|6047.54|6047.04|6047.17|6046.67|530
1737484780000|2025-01-21 18:39:40|6047.29|6046.79|6047.67|6047.17|6047.67|6047.17|6047.17|6046.67|90
1737484790000|2025-01-21 18:39:50|6047.54|6047.04|6048.17|6047.67|6048.17|6047.67|6047.42|6046.92|90
1737484800000|2025-01-21 18:40:00|6048.42|6047.92|6048.67|6048.17|6048.67|6048.17|6048.17|6047.67|187
1737484810000|2025-01-21 18:40:10|6048.42|6047.92|6048.42|6047.92|6048.42|6047.92|6048.17|6047.67|270
1737484820000|2025-01-21 18:40:20|6048.29|6047.79|6047.67|6047.17|6048.29|6047.79|6047.67|6047.17|314
1737484830000|2025-01-21 18:40:30|6047.92|6047.42|6047.92|6047.42|6047.92|6047.42|6047.92|6047.42|127
1737484840000|2025-01-21 18:40:40|6047.79|6047.29|6047.67|6047.17|6047.92|6047.42|6047.67|6047.17|105
1737484850000|2025-01-21 18:40:50|6047.92|6047.42|6047.42|6046.92|6047.92|6047.42|6047.42|6046.92|249
1737484860000|2025-01-21 18:41:00|6047.54|6047.04|6047.67|6047.17|6047.92|6047.42|6047.54|6047.04|73
1737484870000|2025-01-21 18:41:10|6047.54|6047.04|6047.17|6046.67|6047.54|6047.04|6047.17|6046.67|174
1737484880000|2025-01-21 18:41:20|6047.04|6046.54|6046.17|6045.67|6047.04|6046.54|6046.17|6045.67|900
1737484890000|2025-01-21 18:41:30|6046.42|6045.92|6046.42|6045.92|6046.42|6045.92|6046.17|6045.67|121
1737484900000|2025-01-21 18:41:40|6046.67|6046.17|6045.67|6045.17|6046.67|6046.17|6045.67|6045.17|880
1737484910000|2025-01-21 18:41:50|6045.42|6044.92|6044.92|6044.42|6045.79|6045.29|6044.92|6044.42|1023
1737484920000|2025-01-21 18:42:00|6044.42|6043.92|6044.67|6044.17|6044.67|6044.17|6044.17|6043.67|1596
1737484930000|2025-01-21 18:42:10|6044.54|6044.04|6044.92|6044.42|6045.17|6044.67|6044.42|6043.92|628
1737484940000|2025-01-21 18:42:20|6044.67|6044.17|6044.92|6044.42|6045.17|6044.67|6044.42|6043.92|387
1737484950000|2025-01-21 18:42:30|6044.67|6044.17|6045.17|6044.67|6045.17|6044.67|6044.67|6044.17|512
1737484960000|2025-01-21 18:42:40|6044.92|6044.42|6044.54|6044.04|6044.92|6044.42|6044.42|6043.92|686
1737484970000|2025-01-21 18:42:50|6044.42|6043.92|6044.42|6043.92|6044.92|6044.42|6044.17|6043.67|622
1737484980000|2025-01-21 18:43:00|6044.17|6043.67|6044.42|6043.92|6044.67|6044.17|6044.17|6043.67|441
1737484990000|2025-01-21 18:43:10|6044.54|6044.04|6044.92|6044.42|6044.92|6044.42|6044.42|6043.92|335
1737485000000|2025-01-21 18:43:20|6044.79|6044.29|6044.67|6044.17|6045.17|6044.67|6044.67|6044.17|225
1737485010000|2025-01-21 18:43:30|6044.92|6044.42|6045.17|6044.67|6045.42|6044.92|6044.92|6044.42|249
1737485020000|2025-01-21 18:43:40|6045.29|6044.79|6045.92|6045.42|6045.92|6045.42|6045.17|6044.67|205
1737485030000|2025-01-21 18:43:50|6045.79|6045.29|6045.92|6045.42|6045.92|6045.42|6045.67|6045.17|163
1737485040000|2025-01-21 18:44:00|6046.17|6045.67|6045.92|6045.42|6046.17|6045.67|6045.42|6044.92|699
1737485050000|2025-01-21 18:44:10|6045.79|6045.29|6045.67|6045.17|6045.92|6045.42|6045.67|6045.17|232
1737485060000|2025-01-21 18:44:20|6045.54|6045.04|6045.54|6045.04|6045.67|6045.17|6045.42|6044.92|168
1737485070000|2025-01-21 18:44:30|6045.42|6044.92|6045.92|6045.42|6045.92|6045.42|6045.17|6044.67|289
1737485080000|2025-01-21 18:44:40|6045.67|6045.17|6046.42|6045.92|6046.67|6046.17|6045.67|6045.17|499
1737485090000|2025-01-21 18:44:50|6046.67|6046.17|6046.42|6045.92|6046.79|6046.29|6046.42|6045.92|124
1737485100000|2025-01-21 18:45:00|6046.67|6046.17|6045.92|6045.42|6046.67|6046.17|6045.92|6045.42|392
1737485110000|2025-01-21 18:45:10|6046.17|6045.67|6045.92|6045.42|6046.17|6045.67|6045.54|6045.04|225
1737485120000|2025-01-21 18:45:20|6045.79|6045.29|6045.67|6045.17|6045.92|6045.42|6045.67|6045.17|140
1737485130000|2025-01-21 18:45:30|6045.92|6045.42|6046.17|6045.67|6046.17|6045.67|6045.67|6045.17|135
1737485140000|2025-01-21 18:45:40|6046.04|6045.54|6046.42|6045.92|6046.54|6046.04|6045.92|6045.42|203
1737485150000|2025-01-21 18:45:50|6046.17|6045.67|6046.17|6045.67|6046.42|6045.92|6045.92|6045.42|149
1737485160000|2025-01-21 18:46:00|6046.42|6045.92|6045.92|6045.42|6046.42|6045.92|6045.92|6045.42|192
1737485170000|2025-01-21 18:46:10|6045.79|6045.29|6045.17|6044.67|6045.79|6045.29|6045.17|6044.67|231
1737485180000|2025-01-21 18:46:20|6045.29|6044.79|6046.17|6045.67|6046.17|6045.67|6045.17|6044.67|227
1737485190000|2025-01-21 18:46:30|6046.04|6045.54|6046.17|6045.67|6046.17|6045.67|6045.92|6045.42|145
1737485200000|2025-01-21 18:46:40|6045.92|6045.42|6044.92|6044.42|6046.17|6045.67|6044.92|6044.42|209
1737485210000|2025-01-21 18:46:50|6044.67|6044.17|6044.42|6043.92|6044.67|6044.17|6044.17|6043.67|564
1737485220000|2025-01-21 18:47:00|6044.54|6044.04|6044.92|6044.42|6044.92|6044.42|6044.54|6044.04|161
1737485230000|2025-01-21 18:47:10|6045.04|6044.54|6045.04|6044.54|6045.04|6044.54|6045.04|6044.54|11
1737485240000|2025-01-21 18:47:20|6045.17|6044.67|6045.67|6045.17|6045.92|6045.42|6045.17|6044.67|273
1737485250000|2025-01-21 18:47:30|6045.42|6044.92|6045.42|6044.92|6045.79|6045.29|6045.42|6044.92|223
1737485260000|2025-01-21 18:47:40|6045.29|6044.79|6045.42|6044.92|6045.42|6044.92|6045.17|6044.67|107
1737485270000|2025-01-21 18:47:50|6045.29|6044.79|6045.17|6044.67|6045.42|6044.92|6045.04|6044.54|199
1737485280000|2025-01-21 18:48:00|6045.04|6044.54|6044.67|6044.17|6045.17|6044.67|6044.67|6044.17|310
1737485290000|2025-01-21 18:48:10|6044.92|6044.42|6045.17|6044.67|6045.17|6044.67|6044.67|6044.17|199
1737485300000|2025-01-21 18:48:20|6045.04|6044.54|6044.92|6044.42|6045.04|6044.54|6044.92|6044.42|37
1737485310000|2025-01-21 18:48:30|6044.79|6044.29|6044.67|6044.17|6044.92|6044.42|6044.67|6044.17|110
1737485320000|2025-01-21 18:48:40|6044.79|6044.29|6044.92|6044.42|6045.17|6044.67|6044.67|6044.17|221
1737485330000|2025-01-21 18:48:50|6045.04|6044.54|6044.92|6044.42|6045.42|6044.92|6044.92|6044.42|149
1737485340000|2025-01-21 18:49:00|6045.04|6044.54|6044.92|6044.42|6045.17|6044.67|6044.92|6044.42|144
1737485350000|2025-01-21 18:49:10|6044.67|6044.17|6044.92|6044.42|6044.92|6044.42|6044.67|6044.17|167
1737485360000|2025-01-21 18:49:20|6045.04|6044.54|6045.17|6044.67|6045.17|6044.67|6045.04|6044.54|62
1737485370000|2025-01-21 18:49:30|6044.92|6044.42|6044.92|6044.42|6045.17|6044.67|6044.92|6044.42|219
1737485380000|2025-01-21 18:49:40|6045.17|6044.67|6044.17|6043.67|6045.17|6044.67|6044.17|6043.67|337
1737485390000|2025-01-21 18:49:50|6044.42|6043.92|6044.67|6044.17|6044.67|6044.17|6044.42|6043.92|232
1737485400000|2025-01-21 18:50:00|6044.92|6044.42|6045.17|6044.67|6045.17|6044.67|6044.67|6044.17|276
1737485410000|2025-01-21 18:50:10|6045.42|6044.92|6045.42|6044.92|6045.67|6045.17|6045.42|6044.92|362
1737485420000|2025-01-21 18:50:20|6045.67|6045.17|6046.17|6045.67|6046.29|6045.79|6045.67|6045.17|212
1737485430000|2025-01-21 18:50:30|6046.42|6045.92|6045.67|6045.17|6046.42|6045.92|6045.67|6045.17|257
1737485440000|2025-01-21 18:50:40|6045.92|6045.42|6045.92|6045.42|6045.92|6045.42|6045.67|6045.17|139
1737485450000|2025-01-21 18:50:50|6046.04|6045.54|6046.17|6045.67|6046.17|6045.67|6045.92|6045.42|124
1737485460000|2025-01-21 18:51:00|6046.04|6045.54|6046.17|6045.67|6046.17|6045.67|6045.92|6045.42|76
1737485470000|2025-01-21 18:51:10|6045.92|6045.42|6046.42|6045.92|6046.42|6045.92|6045.92|6045.42|81
1737485480000|2025-01-21 18:51:20|6046.54|6046.04|6046.54|6046.04|6046.67|6046.17|6046.42|6045.92|195
1737485490000|2025-01-21 18:51:30|6046.67|6046.17|6046.67|6046.17|6046.92|6046.42|6046.67|6046.17|227
1737485500000|2025-01-21 18:51:40|6046.54|6046.04|6046.67|6046.17|6046.92|6046.42|6046.42|6045.92|156
1737485510000|2025-01-21 18:51:50|6046.79|6046.29|6046.67|6046.17|6046.92|6046.42|6046.42|6045.92|153
1737485520000|2025-01-21 18:52:00|6046.79|6046.29|6047.17|6046.67|6047.42|6046.92|6046.79|6046.29|199
1737485530000|2025-01-21 18:52:10|6047.04|6046.54|6046.92|6046.42|6047.17|6046.67|6046.92|6046.42|150
1737485540000|2025-01-21 18:52:20|||||||||248
1737485550000|2025-01-21 18:52:30|6046.79|6046.29|6046.92|6046.42|6047.17|6046.67|6046.79|6046.29|125
1737485560000|2025-01-21 18:52:40|6047.04|6046.54|6047.17|6046.67|6047.17|6046.67|6047.04|6046.54|28
1737485570000|2025-01-21 18:52:50|6047.29|6046.79|6047.17|6046.67|6047.29|6046.79|6047.17|6046.67|85
1737485580000|2025-01-21 18:53:00|6047.29|6046.79|6047.67|6047.17|6047.92|6047.42|6047.17|6046.67|319
1737485590000|2025-01-21 18:53:10|6047.54|6047.04|6047.67|6047.17|6047.67|6047.17|6047.42|6046.92|194
1737485600000|2025-01-21 18:53:20|||||||||37
1737485610000|2025-01-21 18:53:30|6047.79|6047.29|6048.17|6047.67|6048.29|6047.79|6047.67|6047.17|416
1737485620000|2025-01-21 18:53:40|6048.29|6047.79|6047.17|6046.67|6048.29|6047.79|6047.04|6046.54|395
1737485630000|2025-01-21 18:53:50|||||||||107
1737485640000|2025-01-21 18:54:00|6046.67|6046.17|6046.92|6046.42|6046.92|6046.42|6046.42|6045.92|285
1737485650000|2025-01-21 18:54:10|6046.67|6046.17|6046.67|6046.17|6046.92|6046.42|6046.67|6046.17|108
1737485660000|2025-01-21 18:54:20|6046.42|6045.92|6046.92|6046.42|6046.92|6046.42|6046.42|6045.92|195
1737485670000|2025-01-21 18:54:30|6046.67|6046.17|6047.17|6046.67|6047.17|6046.67|6046.67|6046.17|152
1737485680000|2025-01-21 18:54:40|6047.29|6046.79|6046.92|6046.42|6047.29|6046.79|6046.92|6046.42|117
1737485690000|2025-01-21 18:54:50|6046.67|6046.17|6046.67|6046.17|6046.67|6046.17|6046.67|6046.17|122
1737485700000|2025-01-21 18:55:00|6046.42|6045.92|6046.42|6045.92|6046.42|6045.92|6046.17|6045.67|162
1737485710000|2025-01-21 18:55:10|6046.29|6045.79|6046.42|6045.92|6046.42|6045.92|6046.29|6045.79|136
1737485720000|2025-01-21 18:55:20|6046.67|6046.17|6046.92|6046.42|6046.92|6046.42|6046.42|6045.92|130
1737485730000|2025-01-21 18:55:30|6047.17|6046.67|6047.42|6046.92|6047.42|6046.92|6046.92|6046.42|132
1737485740000|2025-01-21 18:55:40|6047.29|6046.79|6047.17|6046.67|6047.42|6046.92|6046.92|6046.42|130
1737485750000|2025-01-21 18:55:50|6047.29|6046.79|6047.42|6046.92|6047.54|6047.04|6047.29|6046.79|99
1737485760000|2025-01-21 18:56:00|6047.67|6047.17|6048.04|6047.54|6048.17|6047.67|6047.42|6046.92|306
1737485770000|2025-01-21 18:56:10|6048.17|6047.67|6048.17|6047.67|6048.17|6047.67|6047.67|6047.17|189
1737485780000|2025-01-21 18:56:20|6048.04|6047.54|6048.42|6047.92|6048.42|6047.92|6047.92|6047.42|251
1737485790000|2025-01-21 18:56:30|6048.29|6047.79|6048.67|6048.17|6048.67|6048.17|6048.29|6047.79|234
1737485800000|2025-01-21 18:56:40|6048.54|6048.04|6048.17|6047.67|6048.54|6048.04|6048.17|6047.67|163
1737485810000|2025-01-21 18:56:50|||||||||85
1737485820000|2025-01-21 18:57:00|6048.29|6047.79|6048.17|6047.67|6048.42|6047.92|6048.17|6047.67|157
1737485830000|2025-01-21 18:57:10|6048.42|6047.92|6048.42|6047.92|6048.42|6047.92|6048.17|6047.67|88
1737485840000|2025-01-21 18:57:20|6048.29|6047.79|6048.42|6047.92|6048.42|6047.92|6047.92|6047.42|130
1737485850000|2025-01-21 18:57:30|6048.17|6047.67|6048.42|6047.92|6048.42|6047.92|6048.17|6047.67|58
1737485860000|2025-01-21 18:57:40|6048.29|6047.79|6048.42|6047.92|6048.42|6047.92|6048.17|6047.67|85
1737485870000|2025-01-21 18:57:50|6048.54|6048.04|6048.42|6047.92|6048.67|6048.17|6048.42|6047.92|264
1737485880000|2025-01-21 18:58:00|6048.54|6048.04|6048.67|6048.17|6048.67|6048.17|6048.42|6047.92|53
1737485890000|2025-01-21 18:58:10|6048.54|6048.04|6048.67|6048.17|6048.67|6048.17|6048.54|6048.04|61
1737485900000|2025-01-21 18:58:20|6048.42|6047.92|6048.67|6048.17|6048.67|6048.17|6048.42|6047.92|175
1737485910000|2025-01-21 18:58:30|6048.54|6048.04|6048.17|6047.67|6048.67|6048.17|6048.17|6047.67|371
1737485920000|2025-01-21 18:58:40|6047.92|6047.42|6048.17|6047.67|6048.17|6047.67|6047.92|6047.42|115
1737485930000|2025-01-21 18:58:50|6048.04|6047.54|6048.42|6047.92|6048.42|6047.92|6047.92|6047.42|91
1737485940000|2025-01-21 18:59:00|6048.29|6047.79|6048.17|6047.67|6048.29|6047.79|6047.92|6047.42|245
1737485950000|2025-01-21 18:59:10|6047.92|6047.42|6047.92|6047.42|6048.17|6047.67|6047.92|6047.42|105
1737485960000|2025-01-21 18:59:20|6047.67|6047.17|6047.92|6047.42|6047.92|6047.42|6047.67|6047.17|138
1737485970000|2025-01-21 18:59:30|6047.79|6047.29|6047.92|6047.42|6048.04|6047.54|6047.79|6047.29|125
1737485980000|2025-01-21 18:59:40|6048.17|6047.67|6048.17|6047.67|6048.17|6047.67|6047.92|6047.42|127
1737485990000|2025-01-21 18:59:50|6048.04|6047.54|6048.17|6047.67|6048.17|6047.67|6047.92|6047.42|115
1737486000000|2025-01-21 19:00:00|6047.92|6047.42|6047.67|6047.17|6047.92|6047.42|6047.67|6047.17|760
1737486010000|2025-01-21 19:00:10|6047.92|6047.42|6048.04|6047.54|6048.04|6047.54|6047.54|6047.04|289
1737486020000|2025-01-21 19:00:20|6048.17|6047.67|6048.17|6047.67|6048.42|6047.92|6047.92|6047.42|267
1737486030000|2025-01-21 19:00:30|6048.04|6047.54|6048.17|6047.67|6048.17|6047.67|6048.04|6047.54|144
1737486040000|2025-01-21 19:00:40|6048.42|6047.92|6047.17|6046.67|6048.42|6047.92|6047.17|6046.67|395
1737486050000|2025-01-21 19:00:50|6047.42|6046.92|6047.17|6046.67|6047.42|6046.92|6047.17|6046.67|176
1737486060000|2025-01-21 19:01:00|6047.42|6046.92|6046.92|6046.42|6047.42|6046.92|6046.92|6046.42|220
1737486070000|2025-01-21 19:01:10|6047.17|6046.67|6047.42|6046.92|6047.42|6046.92|6046.92|6046.42|281
1737486080000|2025-01-21 19:01:20|6047.67|6047.17|6047.42|6046.92|6047.67|6047.17|6047.42|6046.92|81
1737486090000|2025-01-21 19:01:30|||||||||161
1737486100000|2025-01-21 19:01:40|6047.29|6046.79|6047.42|6046.92|6047.42|6046.92|6047.17|6046.67|200
1737486110000|2025-01-21 19:01:50|6047.29|6046.79|6047.42|6046.92|6047.67|6047.17|6047.29|6046.79|155
1737486120000|2025-01-21 19:02:00|6047.29|6046.79|6046.92|6046.42|6047.29|6046.79|6046.92|6046.42|268
1737486130000|2025-01-21 19:02:10|6046.79|6046.29|6046.67|6046.17|6046.79|6046.29|6046.42|6045.92|262
1737486140000|2025-01-21 19:02:20|||||||||44
1737486150000|2025-01-21 19:02:30|6046.92|6046.42|6046.92|6046.42|6047.17|6046.67|6046.92|6046.42|204
1737486160000|2025-01-21 19:02:40|6047.17|6046.67|6046.67|6046.17|6047.17|6046.67|6046.67|6046.17|153
1737486170000|2025-01-21 19:02:50|6046.79|6046.29|6046.67|6046.17|6046.92|6046.42|6046.67|6046.17|99
1737486180000|2025-01-21 19:03:00|6046.92|6046.42|6046.67|6046.17|6046.92|6046.42|6046.42|6045.92|247
1737486190000|2025-01-21 19:03:10|6046.92|6046.42|6046.67|6046.17|6046.92|6046.42|6046.67|6046.17|78
1737486200000|2025-01-21 19:03:20|6046.42|6045.92|6046.67|6046.17|6046.92|6046.42|6046.17|6045.67|276
1737486210000|2025-01-21 19:03:30|6046.79|6046.29|6046.92|6046.42|6046.92|6046.42|6046.67|6046.17|143
1737486220000|2025-01-21 19:03:40|6046.79|6046.29|6046.42|6045.92|6046.79|6046.29|6046.42|6045.92|63
1737486230000|2025-01-21 19:03:50|6046.67|6046.17|6046.92|6046.42|6046.92|6046.42|6046.67|6046.17|160
1737486240000|2025-01-21 19:04:00|6046.79|6046.29|6047.17|6046.67|6047.17|6046.67|6046.67|6046.17|284
1737486250000|2025-01-21 19:04:10|6047.29|6046.79|6047.67|6047.17|6047.67|6047.17|6047.29|6046.79|296
1737486260000|2025-01-21 19:04:20|6047.92|6047.42|6047.17|6046.67|6047.92|6047.42|6047.17|6046.67|181
1737486270000|2025-01-21 19:04:30|6047.29|6046.79|6047.92|6047.42|6047.92|6047.42|6047.17|6046.67|330
1737486280000|2025-01-21 19:04:40|6047.67|6047.17|6047.92|6047.42|6048.04|6047.54|6047.67|6047.17|147
1737486290000|2025-01-21 19:04:50|6047.67|6047.17|6047.67|6047.17|6047.92|6047.42|6047.67|6047.17|75
1737486300000|2025-01-21 19:05:00|6047.42|6046.92|6047.42|6046.92|6047.67|6047.17|6047.42|6046.92|120
1737486310000|2025-01-21 19:05:10|6047.67|6047.17|6048.04|6047.54|6048.04|6047.54|6047.67|6047.17|154
1737486320000|2025-01-21 19:05:20|6047.92|6047.42|6047.92|6047.42|6048.04|6047.54|6047.92|6047.42|81
1737486330000|2025-01-21 19:05:30|6048.04|6047.54|6047.92|6047.42|6048.04|6047.54|6047.92|6047.42|103
1737486340000|2025-01-21 19:05:40|6047.79|6047.29|6047.67|6047.17|6047.92|6047.42|6047.67|6047.17|121
1737486350000|2025-01-21 19:05:50|6047.92|6047.42|6047.92|6047.42|6047.92|6047.42|6047.67|6047.17|109
1737486360000|2025-01-21 19:06:00|6048.17|6047.67|6048.42|6047.92|6048.42|6047.92|6048.17|6047.67|161
1737486370000|2025-01-21 19:06:10|6048.17|6047.67|6048.17|6047.67|6048.17|6047.67|6048.17|6047.67|277
1737486380000|2025-01-21 19:06:20|6048.29|6047.79|6047.92|6047.42|6048.42|6047.92|6047.67|6047.17|165
1737486390000|2025-01-21 19:06:30|6047.67|6047.17|6047.92|6047.42|6047.92|6047.42|6047.67|6047.17|113
1737486400000|2025-01-21 19:06:40|6048.17|6047.67|6048.42|6047.92|6048.42|6047.92|6048.17|6047.67|130
1737486410000|2025-01-21 19:06:50|6048.54|6048.04|6048.67|6048.17|6048.67|6048.17|6048.42|6047.92|213
1737486420000|2025-01-21 19:07:00|6048.92|6048.42|6049.17|6048.67|6049.17|6048.67|6048.79|6048.29|397
1737486430000|2025-01-21 19:07:10|6048.92|6048.42|6049.17|6048.67|6049.17|6048.67|6048.92|6048.42|237
1737486440000|2025-01-21 19:07:20|6049.29|6048.79|6049.42|6048.92|6049.54|6049.04|6049.17|6048.67|633
1737486450000|2025-01-21 19:07:30|||||||||29
1737486460000|2025-01-21 19:07:40|6049.29|6048.79|6048.67|6048.17|6049.29|6048.79|6048.67|6048.17|160
1737486470000|2025-01-21 19:07:50|6048.42|6047.92|6048.17|6047.67|6048.67|6048.17|6048.17|6047.67|271
1737486480000|2025-01-21 19:08:00|6047.92|6047.42|6048.42|6047.92|6048.42|6047.92|6047.92|6047.42|194
1737486490000|2025-01-21 19:08:10|6048.17|6047.67|6048.67|6048.17|6048.67|6048.17|6048.17|6047.67|133
1737486500000|2025-01-21 19:08:20|6048.42|6047.92|6048.42|6047.92|6048.42|6047.92|6048.42|6047.92|145
1737486510000|2025-01-21 19:08:30|6048.17|6047.67|6048.42|6047.92|6048.42|6047.92|6048.17|6047.67|83
1737486520000|2025-01-21 19:08:40|6048.29|6047.79|6048.42|6047.92|6048.42|6047.92|6048.17|6047.67|201
1737486530000|2025-01-21 19:08:50|6048.17|6047.67|6048.42|6047.92|6048.42|6047.92|6048.17|6047.67|158
1737486540000|2025-01-21 19:09:00|||||||||87
1737486550000|2025-01-21 19:09:10|6048.67|6048.17|6047.92|6047.42|6048.67|6048.17|6047.92|6047.42|211
1737486560000|2025-01-21 19:09:20|6048.04|6047.54|6048.67|6048.17|6048.67|6048.17|6048.04|6047.54|296
1737486570000|2025-01-21 19:09:30|6048.79|6048.29|6049.17|6048.67|6049.17|6048.67|6048.79|6048.29|223
1737486580000|2025-01-21 19:09:40|6049.04|6048.54|6049.17|6048.67|6049.17|6048.67|6048.92|6048.42|72
1737486590000|2025-01-21 19:09:50|6048.92|6048.42|6048.67|6048.17|6048.92|6048.42|6048.42|6047.92|378
1737486600000|2025-01-21 19:10:00|||||||||13
1737486610000|2025-01-21 19:10:10|||||||||41
1737486620000|2025-01-21 19:10:20|6048.92|6048.42|6048.92|6048.42|6048.92|6048.42|6048.42|6047.92|347
1737486630000|2025-01-21 19:10:30|||||||||13
1737486640000|2025-01-21 19:10:40|6049.17|6048.67|6049.42|6048.92|6049.42|6048.92|6049.17|6048.67|155
1737486650000|2025-01-21 19:10:50|6049.29|6048.79|6049.17|6048.67|6049.29|6048.79|6049.17|6048.67|181
1737486660000|2025-01-21 19:11:00|6049.42|6048.92|6049.67|6049.17|6049.67|6049.17|6048.92|6048.42|300
1737486670000|2025-01-21 19:11:10|6049.92|6049.42|6049.67|6049.17|6049.92|6049.42|6049.67|6049.17|440
1737486680000|2025-01-21 19:11:20|6049.42|6048.92|6049.67|6049.17|6049.79|6049.29|6049.42|6048.92|410
1737486690000|2025-01-21 19:11:30|6049.42|6048.92|6049.17|6048.67|6049.42|6048.92|6049.17|6048.67|236
1737486700000|2025-01-21 19:11:40|6049.42|6048.92|6049.42|6048.92|6049.42|6048.92|6049.17|6048.67|146
1737486710000|2025-01-21 19:11:50|6049.67|6049.17|6049.67|6049.17|6049.79|6049.29|6049.67|6049.17|104
1737486720000|2025-01-21 19:12:00|6049.79|6049.29|6049.92|6049.42|6049.92|6049.42|6049.67|6049.17|176
1737486730000|2025-01-21 19:12:10|||||||||137
1737486740000|2025-01-21 19:12:20|6049.67|6049.17|6049.92|6049.42|6050.17|6049.67|6049.67|6049.17|231
1737486750000|2025-01-21 19:12:30|6050.04|6049.54|6049.67|6049.17|6050.04|6049.54|6049.67|6049.17|145
1737486760000|2025-01-21 19:12:40|6049.54|6049.04|6048.92|6048.42|6049.54|6049.04|6048.92|6048.42|358
1737486770000|2025-01-21 19:12:50|6048.79|6048.29|6048.92|6048.42|6048.92|6048.42|6048.67|6048.17|110
1737486780000|2025-01-21 19:13:00|6049.17|6048.67|6048.79|6048.29|6049.17|6048.67|6048.67|6048.17|147
1737486790000|2025-01-21 19:13:10|6048.92|6048.42|6048.42|6047.92|6048.92|6048.42|6048.17|6047.67|126
1737486800000|2025-01-21 19:13:20|6048.17|6047.67|6048.42|6047.92|6048.42|6047.92|6048.17|6047.67|112
1737486810000|2025-01-21 19:13:30|6048.17|6047.67|6047.92|6047.42|6048.42|6047.92|6047.92|6047.42|291
1737486820000|2025-01-21 19:13:40|6047.67|6047.17|6047.92|6047.42|6048.17|6047.67|6047.67|6047.17|413
1737486830000|2025-01-21 19:13:50|6047.79|6047.29|6047.67|6047.17|6047.92|6047.42|6047.67|6047.17|387
1737486840000|2025-01-21 19:14:00|6047.79|6047.29|6047.67|6047.17|6047.92|6047.42|6047.67|6047.17|212
1737486850000|2025-01-21 19:14:10|6047.92|6047.42|6047.92|6047.42|6047.92|6047.42|6047.67|6047.17|226
1737486860000|2025-01-21 19:14:20|6047.79|6047.29|6047.67|6047.17|6047.92|6047.42|6047.42|6046.92|173
1737486870000|2025-01-21 19:14:30|6047.79|6047.29|6047.92|6047.42|6048.17|6047.67|6047.67|6047.17|398
1737486880000|2025-01-21 19:14:40|6047.79|6047.29|6047.42|6046.92|6047.92|6047.42|6047.42|6046.92|149
1737486890000|2025-01-21 19:14:50|6047.67|6047.17|6047.54|6047.04|6047.67|6047.17|6047.42|6046.92|340
1737486900000|2025-01-21 19:15:00|6047.42|6046.92|6047.42|6046.92|6047.67|6047.17|6047.17|6046.67|347
1737486910000|2025-01-21 19:15:10|||||||||29
1737486920000|2025-01-21 19:15:20|6047.67|6047.17|6047.17|6046.67|6047.67|6047.17|6046.92|6046.42|446
1737486930000|2025-01-21 19:15:30|6047.04|6046.54|6046.42|6045.92|6047.04|6046.54|6046.42|6045.92|592
1737486940000|2025-01-21 19:15:40|6046.67|6046.17|6045.92|6045.42|6046.67|6046.17|6045.92|6045.42|536
1737486950000|2025-01-21 19:15:50|6045.67|6045.17|6045.67|6045.17|6045.92|6045.42|6045.67|6045.17|287
1737486960000|2025-01-21 19:16:00|6045.42|6044.92|6045.17|6044.67|6045.42|6044.92|6044.67|6044.17|1151
1737486970000|2025-01-21 19:16:10|6044.92|6044.42|6045.17|6044.67|6045.42|6044.92|6044.92|6044.42|293
1737486980000|2025-01-21 19:16:20|6045.04|6044.54|6044.42|6043.92|6045.17|6044.67|6044.17|6043.67|509
1737486990000|2025-01-21 19:16:30|6044.17|6043.67|6044.42|6043.92|6044.42|6043.92|6043.92|6043.42|644
1737487000000|2025-01-21 19:16:40|6044.67|6044.17|6044.17|6043.67|6044.67|6044.17|6044.17|6043.67|402
1737487010000|2025-01-21 19:16:50|6044.04|6043.54|6044.17|6043.67|6044.42|6043.92|6043.92|6043.42|492
1737487020000|2025-01-21 19:17:00|6044.42|6043.92|6044.17|6043.67|6044.42|6043.92|6043.92|6043.42|403
1737487030000|2025-01-21 19:17:10|6044.42|6043.92|6044.42|6043.92|6044.42|6043.92|6044.17|6043.67|277
1737487040000|2025-01-21 19:17:20|6044.17|6043.67|6044.54|6044.04|6044.67|6044.17|6044.17|6043.67|413
1737487050000|2025-01-21 19:17:30|6044.67|6044.17|6045.42|6044.92|6045.67|6045.17|6044.67|6044.17|568
1737487060000|2025-01-21 19:17:40|6045.29|6044.79|6045.92|6045.42|6045.92|6045.42|6045.17|6044.67|225
1737487070000|2025-01-21 19:17:50|6046.17|6045.67|6046.17|6045.67|6046.42|6045.92|6046.17|6045.67|181
1737487080000|2025-01-21 19:18:00|6046.29|6045.79|6045.67|6045.17|6046.29|6045.79|6045.67|6045.17|231
1737487090000|2025-01-21 19:18:10|6045.79|6045.29|6045.92|6045.42|6045.92|6045.42|6045.67|6045.17|131
1737487100000|2025-01-21 19:18:20|6045.67|6045.17|6045.67|6045.17|6045.92|6045.42|6045.54|6045.04|160
1737487110000|2025-01-21 19:18:30|6045.54|6045.04|6044.17|6043.67|6045.54|6045.04|6044.17|6043.67|412
1737487120000|2025-01-21 19:18:40|6043.92|6043.42|6043.92|6043.42|6043.92|6043.42|6043.67|6043.17|580
1737487130000|2025-01-21 19:18:50|6043.79|6043.29|6043.67|6043.17|6043.92|6043.42|6043.67|6043.17|216
1737487140000|2025-01-21 19:19:00|6043.54|6043.04|6043.92|6043.42|6044.17|6043.67|6043.42|6042.92|567
1737487150000|2025-01-21 19:19:10|6043.67|6043.17|6043.42|6042.92|6043.67|6043.17|6043.42|6042.92|200
1737487160000|2025-01-21 19:19:20|6043.17|6042.67|6042.92|6042.42|6043.42|6042.92|6042.92|6042.42|437
1737487170000|2025-01-21 19:19:30|6042.79|6042.29|6043.67|6043.17|6043.92|6043.42|6042.67|6042.17|693
1737487180000|2025-01-21 19:19:40|6043.79|6043.29|6043.92|6043.42|6044.17|6043.67|6043.67|6043.17|238
1737487190000|2025-01-21 19:19:50|6043.67|6043.17|6043.67|6043.17|6043.92|6043.42|6043.67|6043.17|203
1737487200000|2025-01-21 19:20:00|6043.42|6042.92|6044.17|6043.67|6044.17|6043.67|6043.42|6042.92|338
1737487210000|2025-01-21 19:20:10|6043.92|6043.42|6042.92|6042.42|6044.04|6043.54|6042.92|6042.42|370
1737487220000|2025-01-21 19:20:20|6043.17|6042.67|6043.67|6043.17|6043.67|6043.17|6043.17|6042.67|160
1737487230000|2025-01-21 19:20:30|6043.42|6042.92|6043.17|6042.67|6043.67|6043.17|6042.92|6042.42|366
1737487240000|2025-01-21 19:20:40|6043.04|6042.54|6042.42|6041.92|6043.17|6042.67|6042.42|6041.92|474
1737487250000|2025-01-21 19:20:50|6042.17|6041.67|6042.67|6042.17|6042.67|6042.17|6042.17|6041.67|469
1737487260000|2025-01-21 19:21:00|6042.42|6041.92|6042.17|6041.67|6042.67|6042.17|6042.17|6041.67|467
1737487270000|2025-01-21 19:21:10|6042.42|6041.92|6042.17|6041.67|6042.42|6041.92|6042.17|6041.67|315
1737487280000|2025-01-21 19:21:20|6042.29|6041.79|6043.17|6042.67|6043.17|6042.67|6042.29|6041.79|448
1737487290000|2025-01-21 19:21:30|6043.42|6042.92|6043.92|6043.42|6043.92|6043.42|6043.42|6042.92|433
1737487300000|2025-01-21 19:21:40|6044.04|6043.54|6043.42|6042.92|6044.17|6043.67|6043.42|6042.92|364
1737487310000|2025-01-21 19:21:50|6043.54|6043.04|6043.67|6043.17|6043.67|6043.17|6043.42|6042.92|132
1737487320000|2025-01-21 19:22:00|6043.79|6043.29|6042.92|6042.42|6043.92|6043.42|6042.92|6042.42|354
1737487330000|2025-01-21 19:22:10|6042.67|6042.17|6042.42|6041.92|6042.92|6042.42|6042.17|6041.67|515
1737487340000|2025-01-21 19:22:20|6042.54|6042.04|6042.42|6041.92|6042.54|6042.04|6042.42|6041.92|50
1737487350000|2025-01-21 19:22:30|6042.17|6041.67|6041.92|6041.42|6042.17|6041.67|6041.67|6041.17|613
1737487360000|2025-01-21 19:22:40|6042.17|6041.67|6042.17|6041.67|6042.17|6041.67|6041.67|6041.17|434
1737487370000|2025-01-21 19:22:50|6042.04|6041.54|6042.42|6041.92|6042.67|6042.17|6042.04|6041.54|630
1737487380000|2025-01-21 19:23:00|6042.17|6041.67|6041.67|6041.17|6042.17|6041.67|6041.67|6041.17|375
1737487390000|2025-01-21 19:23:10|6041.92|6041.42|6041.92|6041.42|6042.17|6041.67|6041.92|6041.42|688
1737487400000|2025-01-21 19:23:20|6042.17|6041.67|6041.42|6040.92|6042.17|6041.67|6041.17|6040.67|702
1737487410000|2025-01-21 19:23:30|6041.67|6041.17|6041.92|6041.42|6041.92|6041.42|6041.17|6040.67|338
1737487420000|2025-01-21 19:23:40|6042.17|6041.67|6041.92|6041.42|6042.17|6041.67|6041.67|6041.17|388
1737487430000|2025-01-21 19:23:50|6041.67|6041.17|6041.92|6041.42|6041.92|6041.42|6041.67|6041.17|82
1737487440000|2025-01-21 19:24:00|6042.17|6041.67|6043.17|6042.67|6043.17|6042.67|6042.17|6041.67|408
1737487450000|2025-01-21 19:24:10|6043.04|6042.54|6043.17|6042.67|6043.17|6042.67|6042.92|6042.42|269
1737487460000|2025-01-21 19:24:20|6043.04|6042.54|6042.92|6042.42|6043.29|6042.79|6042.92|6042.42|200
1737487470000|2025-01-21 19:24:30|6043.04|6042.54|6042.92|6042.42|6043.17|6042.67|6042.67|6042.17|335
1737487480000|2025-01-21 19:24:40|6042.67|6042.17|6042.92|6042.42|6042.92|6042.42|6042.67|6042.17|153
1737487490000|2025-01-21 19:24:50|6042.79|6042.29|6042.92|6042.42|6043.17|6042.67|6042.79|6042.29|224
1737487500000|2025-01-21 19:25:00|6043.04|6042.54|6044.42|6043.92|6044.42|6043.92|6043.04|6042.54|807
1737487510000|2025-01-21 19:25:10|6044.67|6044.17|6044.42|6043.92|6044.67|6044.17|6044.42|6043.92|429
1737487520000|2025-01-21 19:25:20|6044.67|6044.17|6045.17|6044.67|6045.17|6044.67|6044.42|6043.92|690
1737487530000|2025-01-21 19:25:30|6045.04|6044.54|6045.92|6045.42|6045.92|6045.42|6044.92|6044.42|424
1737487540000|2025-01-21 19:25:40|6046.04|6045.54|6046.42|6045.92|6046.42|6045.92|6045.92|6045.42|298
1737487550000|2025-01-21 19:25:50|6046.17|6045.67|6046.42|6045.92|6046.42|6045.92|6046.17|6045.67|262
1737487560000|2025-01-21 19:26:00|6046.67|6046.17|6047.17|6046.67|6047.17|6046.67|6046.67|6046.17|461
1737487570000|2025-01-21 19:26:10|6046.92|6046.42|6046.92|6046.42|6047.17|6046.67|6046.67|6046.17|481
1737487580000|2025-01-21 19:26:20|6047.17|6046.67|6046.92|6046.42|6047.17|6046.67|6046.92|6046.42|271
1737487590000|2025-01-21 19:26:30|6046.67|6046.17|6046.42|6045.92|6046.67|6046.17|6046.17|6045.67|927
1737487600000|2025-01-21 19:26:40|6046.54|6046.04|6046.17|6045.67|6046.54|6046.04|6046.17|6045.67|306
1737487610000|2025-01-21 19:26:50|6046.29|6045.79|6046.67|6046.17|6047.17|6046.67|6046.17|6045.67|392
1737487620000|2025-01-21 19:27:00|6046.92|6046.42|6046.17|6045.67|6046.92|6046.42|6046.17|6045.67|452
1737487630000|2025-01-21 19:27:10|6046.29|6045.79|6046.42|6045.92|6046.67|6046.17|6046.17|6045.67|224
1737487640000|2025-01-21 19:27:20|6046.54|6046.04|6046.42|6045.92|6046.67|6046.17|6046.42|6045.92|119
1737487650000|2025-01-21 19:27:30|6045.92|6045.42|6046.17|6045.67|6046.17|6045.67|6045.79|6045.29|363
1737487660000|2025-01-21 19:27:40|6045.92|6045.42|6045.92|6045.42|6046.42|6045.92|6045.92|6045.42|527
1737487670000|2025-01-21 19:27:50|6045.79|6045.29|6046.42|6045.92|6046.42|6045.92|6045.67|6045.17|417
1737487680000|2025-01-21 19:28:00|6046.29|6045.79|6046.42|6045.92|6046.67|6046.17|6046.29|6045.79|217
1737487690000|2025-01-21 19:28:10|6046.67|6046.17|6046.67|6046.17|6047.04|6046.54|6046.67|6046.17|208
1737487700000|2025-01-21 19:28:20|6046.79|6046.29|6046.67|6046.17|6046.79|6046.29|6046.67|6046.17|73
1737487710000|2025-01-21 19:28:30|6046.42|6045.92|6046.67|6046.17|6046.67|6046.17|6046.42|6045.92|198
1737487720000|2025-01-21 19:28:40|6046.54|6046.04|6045.67|6045.17|6046.67|6046.17|6045.67|6045.17|220
1737487730000|2025-01-21 19:28:50|6045.42|6044.92|6046.17|6045.67|6046.17|6045.67|6045.42|6044.92|259
1737487740000|2025-01-21 19:29:00|6046.04|6045.54|6046.17|6045.67|6046.17|6045.67|6045.92|6045.42|127
1737487750000|2025-01-21 19:29:10|6046.04|6045.54|6046.42|6045.92|6046.42|6045.92|6045.92|6045.42|198
1737487760000|2025-01-21 19:29:20|6046.29|6045.79|6046.42|6045.92|6046.42|6045.92|6046.17|6045.67|272
1737487770000|2025-01-21 19:29:30|6046.29|6045.79|6045.67|6045.17|6046.42|6045.92|6045.67|6045.17|149
1737487780000|2025-01-21 19:29:40|6045.79|6045.29|6046.17|6045.67|6046.17|6045.67|6045.42|6044.92|309
1737487790000|2025-01-21 19:29:50|6045.92|6045.42|6045.92|6045.42|6045.92|6045.42|6045.67|6045.17|159
1737487800000|2025-01-21 19:30:00|6046.17|6045.67|6045.42|6044.92|6046.17|6045.67|6045.42|6044.92|362
1737487810000|2025-01-21 19:30:10|6045.54|6045.04|6044.17|6043.67|6045.67|6045.17|6043.92|6043.42|799
1737487820000|2025-01-21 19:30:20|6043.92|6043.42|6044.17|6043.67|6044.17|6043.67|6043.79|6043.29|481
1737487830000|2025-01-21 19:30:30|6044.42|6043.92|6043.42|6042.92|6044.42|6043.92|6043.42|6042.92|490
1737487840000|2025-01-21 19:30:40|6043.67|6043.17|6043.67|6043.17|6043.67|6043.17|6043.42|6042.92|262
1737487850000|2025-01-21 19:30:50|6043.54|6043.04|6043.17|6042.67|6043.92|6043.42|6042.92|6042.42|603
1737487860000|2025-01-21 19:31:00|6042.92|6042.42|6043.42|6042.92|6043.42|6042.92|6042.67|6042.17|479
1737487870000|2025-01-21 19:31:10|6043.17|6042.67|6043.42|6042.92|6043.67|6043.17|6043.17|6042.67|213
1737487880000|2025-01-21 19:31:20|6043.54|6043.04|6043.92|6043.42|6043.92|6043.42|6043.54|6043.04|454
1737487890000|2025-01-21 19:31:30|6043.79|6043.29|6043.17|6042.67|6043.92|6043.42|6042.92|6042.42|533
1737487900000|2025-01-21 19:31:40|6042.92|6042.42|6042.67|6042.17|6042.92|6042.42|6042.67|6042.17|336
1737487910000|2025-01-21 19:31:50|6042.92|6042.42|6043.17|6042.67|6043.17|6042.67|6042.92|6042.42|286
1737487920000|2025-01-21 19:32:00|6043.42|6042.92|6042.67|6042.17|6043.42|6042.92|6042.67|6042.17|220
1737487930000|2025-01-21 19:32:10|6042.54|6042.04|6042.67|6042.17|6042.92|6042.42|6042.42|6041.92|310
1737487940000|2025-01-21 19:32:20|6042.42|6041.92|6042.67|6042.17|6043.17|6042.67|6042.42|6041.92|426
1737487950000|2025-01-21 19:32:30|6042.79|6042.29|6043.42|6042.92|6043.42|6042.92|6042.67|6042.17|267
1737487960000|2025-01-21 19:32:40|6043.29|6042.79|6043.17|6042.67|6043.42|6042.92|6043.17|6042.67|274
1737487970000|2025-01-21 19:32:50|6042.92|6042.42|6042.92|6042.42|6042.92|6042.42|6042.67|6042.17|172
1737487980000|2025-01-21 19:33:00|6042.67|6042.17|6042.92|6042.42|6043.17|6042.67|6042.67|6042.17|274
1737487990000|2025-01-21 19:33:10|6042.67|6042.17|6042.92|6042.42|6043.17|6042.67|6042.67|6042.17|205
1737488000000|2025-01-21 19:33:20|6042.67|6042.17|6042.67|6042.17|6042.67|6042.17|6042.42|6041.92|143
1737488010000|2025-01-21 19:33:30|6042.79|6042.29|6042.67|6042.17|6042.92|6042.42|6042.67|6042.17|173
1737488020000|2025-01-21 19:33:40|6042.79|6042.29|6043.17|6042.67|6043.17|6042.67|6042.67|6042.17|165
1737488030000|2025-01-21 19:33:50|6043.04|6042.54|6042.67|6042.17|6043.17|6042.67|6042.67|6042.17|274
1737488040000|2025-01-21 19:34:00|6042.92|6042.42|6042.92|6042.42|6043.17|6042.67|6042.67|6042.17|241
1737488050000|2025-01-21 19:34:10|6043.04|6042.54|6043.42|6042.92|6043.42|6042.92|6042.92|6042.42|286
1737488060000|2025-01-21 19:34:20|6043.17|6042.67|6042.92|6042.42|6043.42|6042.92|6042.92|6042.42|205
1737488070000|2025-01-21 19:34:30|6042.79|6042.29|6042.42|6041.92|6042.79|6042.29|6042.42|6041.92|122
1737488080000|2025-01-21 19:34:40|6042.54|6042.04|6042.67|6042.17|6042.92|6042.42|6042.54|6042.04|248
1737488090000|2025-01-21 19:34:50|6042.54|6042.04|6042.42|6041.92|6042.67|6042.17|6042.42|6041.92|223
1737488100000|2025-01-21 19:35:00|6042.54|6042.04|6042.67|6042.17|6043.17|6042.67|6042.42|6041.92|452
1737488110000|2025-01-21 19:35:10|6042.92|6042.42|6042.67|6042.17|6042.92|6042.42|6042.67|6042.17|181
1737488120000|2025-01-21 19:35:20|6042.79|6042.29|6042.67|6042.17|6043.17|6042.67|6042.67|6042.17|243
1737488130000|2025-01-21 19:35:30|6042.42|6041.92|6042.67|6042.17|6042.92|6042.42|6042.42|6041.92|146
1737488140000|2025-01-21 19:35:40|6042.42|6041.92|6042.42|6041.92|6042.42|6041.92|6042.17|6041.67|182
1737488150000|2025-01-21 19:35:50|6042.67|6042.17|6042.42|6041.92|6042.67|6042.17|6042.17|6041.67|337
1737488160000|2025-01-21 19:36:00|6042.54|6042.04|6042.67|6042.17|6042.92|6042.42|6042.54|6042.04|259
1737488170000|2025-01-21 19:36:10|6042.79|6042.29|6042.42|6041.92|6042.79|6042.29|6042.42|6041.92|198
1737488180000|2025-01-21 19:36:20|6042.17|6041.67|6042.42|6041.92|6042.42|6041.92|6041.79|6041.29|299
1737488190000|2025-01-21 19:36:30|6042.54|6042.04|6042.29|6041.79|6042.67|6042.17|6042.29|6041.79|148
1737488200000|2025-01-21 19:36:40|6042.17|6041.67|6041.67|6041.17|6042.17|6041.67|6041.42|6040.92|455
1737488210000|2025-01-21 19:36:50|6041.92|6041.42|6041.67|6041.17|6041.92|6041.42|6041.67|6041.17|224
1737488220000|2025-01-21 19:37:00|6041.92|6041.42|6040.67|6040.17|6041.92|6041.42|6040.67|6040.17|1027
1737488230000|2025-01-21 19:37:10|6040.92|6040.42|6041.17|6040.67|6041.17|6040.67|6040.67|6040.17|377
1737488240000|2025-01-21 19:37:20|6041.42|6040.92|6040.67|6040.17|6041.42|6040.92|6040.67|6040.17|445
1737488250000|2025-01-21 19:37:30|6040.79|6040.29|6040.92|6040.42|6041.17|6040.67|6040.67|6040.17|297
1737488260000|2025-01-21 19:37:40|6041.17|6040.67|6040.92|6040.42|6041.17|6040.67|6040.92|6040.42|226
1737488270000|2025-01-21 19:37:50|6040.67|6040.17|6040.92|6040.42|6040.92|6040.42|6040.67|6040.17|281
1737488280000|2025-01-21 19:38:00|6040.67|6040.17|6040.17|6039.67|6040.92|6040.42|6040.17|6039.67|556
1737488290000|2025-01-21 19:38:10|6040.04|6039.54|6039.67|6039.17|6040.04|6039.54|6039.42|6038.92|637
1737488300000|2025-01-21 19:38:20|6039.42|6038.92|6040.92|6040.42|6040.92|6040.42|6039.42|6038.92|742
1737488310000|2025-01-21 19:38:30|6041.04|6040.54|6041.42|6040.92|6041.67|6041.17|6040.67|6040.17|456
1737488320000|2025-01-21 19:38:40|6041.17|6040.67|6041.67|6041.17|6041.67|6041.17|6041.17|6040.67|483
1737488330000|2025-01-21 19:38:50|6041.42|6040.92|6041.42|6040.92|6041.42|6040.92|6041.17|6040.67|281
1737488340000|2025-01-21 19:39:00|6041.29|6040.79|6041.42|6040.92|6041.67|6041.17|6040.92|6040.42|350
1737488350000|2025-01-21 19:39:10|6041.17|6040.67|6041.17|6040.67|6041.42|6040.92|6041.17|6040.67|116
1737488360000|2025-01-21 19:39:20|6041.42|6040.92|6040.92|6040.42|6041.42|6040.92|6040.92|6040.42|417
1737488370000|2025-01-21 19:39:30|||||||||170
1737488380000|2025-01-21 19:39:40|6041.04|6040.54|6041.42|6040.92|6041.67|6041.17|6040.92|6040.42|298
1737488390000|2025-01-21 19:39:50|6041.17|6040.67|6040.92|6040.42|6041.17|6040.67|6040.92|6040.42|199
1737488400000|2025-01-21 19:40:00|6040.67|6040.17|6042.67|6042.17|6042.67|6042.17|6040.67|6040.17|704
1737488410000|2025-01-21 19:40:10|6042.42|6041.92|6042.42|6041.92|6042.67|6042.17|6042.42|6041.92|553
1737488420000|2025-01-21 19:40:20|6042.54|6042.04|6042.29|6041.79|6042.79|6042.29|6042.17|6041.67|467
1737488430000|2025-01-21 19:40:30|6042.17|6041.67|6042.67|6042.17|6042.67|6042.17|6042.17|6041.67|388
1737488440000|2025-01-21 19:40:40|6042.92|6042.42|6042.92|6042.42|6043.17|6042.67|6042.92|6042.42|334
1737488450000|2025-01-21 19:40:50|6043.04|6042.54|6042.67|6042.17|6043.04|6042.54|6042.42|6041.92|385
1737488460000|2025-01-21 19:41:00|6042.42|6041.92|6042.67|6042.17|6042.92|6042.42|6042.42|6041.92|431
1737488470000|2025-01-21 19:41:10|6042.92|6042.42|6043.67|6043.17|6043.67|6043.17|6042.67|6042.17|315
1737488480000|2025-01-21 19:41:20|6043.92|6043.42|6043.17|6042.67|6044.17|6043.67|6043.17|6042.67|471
1737488490000|2025-01-21 19:41:30|6043.42|6042.92|6042.17|6041.67|6043.42|6042.92|6042.17|6041.67|401
1737488500000|2025-01-21 19:41:40|6042.29|6041.79|6041.92|6041.42|6042.29|6041.79|6041.92|6041.42|273
1737488510000|2025-01-21 19:41:50|6041.79|6041.29|6041.67|6041.17|6041.79|6041.29|6041.67|6041.17|81
1737488520000|2025-01-21 19:42:00|6041.92|6041.42|6041.42|6040.92|6042.17|6041.67|6041.17|6040.67|630
1737488530000|2025-01-21 19:42:10|6041.67|6041.17|6041.42|6040.92|6041.67|6041.17|6041.42|6040.92|161
1737488540000|2025-01-21 19:42:20|6041.17|6040.67|6040.92|6040.42|6041.29|6040.79|6040.79|6040.29|230
1737488550000|2025-01-21 19:42:30|6040.67|6040.17|6041.17|6040.67|6041.42|6040.92|6040.67|6040.17|247
1737488560000|2025-01-21 19:42:40|6040.92|6040.42|6041.42|6040.92|6041.92|6041.42|6040.92|6040.42|380
1737488570000|2025-01-21 19:42:50|6041.17|6040.67|6041.42|6040.92|6041.42|6040.92|6041.17|6040.67|31
1737488580000|2025-01-21 19:43:00|6041.67|6041.17|6041.17|6040.67|6041.67|6041.17|6041.17|6040.67|231
1737488590000|2025-01-21 19:43:10|6041.29|6040.79|6041.17|6040.67|6041.42|6040.92|6041.04|6040.54|128
1737488600000|2025-01-21 19:43:20|6041.29|6040.79|6040.92|6040.42|6041.29|6040.79|6040.92|6040.42|171
1737488610000|2025-01-21 19:43:30|6041.17|6040.67|6041.17|6040.67|6041.42|6040.92|6040.92|6040.42|104
1737488620000|2025-01-21 19:43:40|6041.04|6040.54|6041.17|6040.67|6041.17|6040.67|6041.04|6040.54|93
1737488630000|2025-01-21 19:43:50|6041.42|6040.92|6041.42|6040.92|6041.42|6040.92|6041.17|6040.67|71
1737488640000|2025-01-21 19:44:00|6041.29|6040.79|6041.67|6041.17|6041.92|6041.42|6041.29|6040.79|222
1737488650000|2025-01-21 19:44:10|6041.54|6041.04|6041.67|6041.17|6041.67|6041.17|6041.54|6041.04|66
1737488660000|2025-01-21 19:44:20|6041.42|6040.92|6041.29|6040.79|6041.54|6041.04|6041.17|6040.67|171
1737488670000|2025-01-21 19:44:30|6041.42|6040.92|6040.67|6040.17|6041.42|6040.92|6040.67|6040.17|172
1737488680000|2025-01-21 19:44:40|6040.92|6040.42|6040.92|6040.42|6041.04|6040.54|6040.92|6040.42|123
1737488690000|2025-01-21 19:44:50|6041.17|6040.67|6041.42|6040.92|6041.42|6040.92|6040.92|6040.42|241
1737488700000|2025-01-21 19:45:00|6041.17|6040.67|6041.17|6040.67|6041.67|6041.17|6041.17|6040.67|302
1737488710000|2025-01-21 19:45:10|6041.29|6040.79|6041.17|6040.67|6041.29|6040.79|6041.17|6040.67|96
1737488720000|2025-01-21 19:45:20|6041.29|6040.79|6040.92|6040.42|6041.42|6040.92|6040.92|6040.42|264
1737488730000|2025-01-21 19:45:30|6041.04|6040.54|6040.92|6040.42|6041.17|6040.67|6040.92|6040.42|123
1737488740000|2025-01-21 19:45:40|6040.67|6040.17|6040.67|6040.17|6040.67|6040.17|6040.42|6039.92|228
1737488750000|2025-01-21 19:45:50|6040.54|6040.04|6040.67|6040.17|6041.17|6040.67|6040.42|6039.92|236
1737488760000|2025-01-21 19:46:00|6040.79|6040.29|6040.92|6040.42|6041.17|6040.67|6040.79|6040.29|166
1737488770000|2025-01-21 19:46:10|||||||||29
1737488780000|2025-01-21 19:46:20|6041.17|6040.67|6040.42|6039.92|6041.17|6040.67|6040.17|6039.67|363
1737488790000|2025-01-21 19:46:30|6040.54|6040.04|6040.42|6039.92|6040.54|6040.04|6040.42|6039.92|155
1737488800000|2025-01-21 19:46:40|6040.29|6039.79|6040.17|6039.67|6040.42|6039.92|6040.17|6039.67|238
1737488810000|2025-01-21 19:46:50|6040.04|6039.54|6040.17|6039.67|6040.17|6039.67|6039.92|6039.42|365
1737488820000|2025-01-21 19:47:00|6040.29|6039.79|6040.92|6040.42|6040.92|6040.42|6040.17|6039.67|372
1737488830000|2025-01-21 19:47:10|6040.67|6040.17|6040.92|6040.42|6040.92|6040.42|6040.67|6040.17|221
1737488840000|2025-01-21 19:47:20|6041.04|6040.54|6040.92|6040.42|6041.17|6040.67|6040.92|6040.42|157
1737488850000|2025-01-21 19:47:30|6041.17|6040.67|6041.42|6040.92|6041.67|6041.17|6040.92|6040.42|277
1737488860000|2025-01-21 19:47:40|6041.17|6040.67|6040.92|6040.42|6041.17|6040.67|6040.92|6040.42|126
1737488870000|2025-01-21 19:47:50|6040.67|6040.17|6040.92|6040.42|6041.17|6040.67|6040.67|6040.17|134
1737488880000|2025-01-21 19:48:00|6040.67|6040.17|6041.17|6040.67|6041.17|6040.67|6040.67|6040.17|155
1737488890000|2025-01-21 19:48:10|6040.92|6040.42|6040.67|6040.17|6041.04|6040.54|6040.67|6040.17|131
1737488900000|2025-01-21 19:48:20|6040.42|6039.92|6039.92|6039.42|6040.42|6039.92|6039.92|6039.42|213
1737488910000|2025-01-21 19:48:30|6040.17|6039.67|6040.17|6039.67|6040.42|6039.92|6040.04|6039.54|207
1737488920000|2025-01-21 19:48:40|6040.29|6039.79|6040.17|6039.67|6040.42|6039.92|6040.17|6039.67|94
1737488930000|2025-01-21 19:48:50|6040.42|6039.92|6040.17|6039.67|6040.42|6039.92|6040.17|6039.67|69
1737488940000|2025-01-21 19:49:00|6039.92|6039.42|6040.42|6039.92|6040.42|6039.92|6039.92|6039.42|170
1737488950000|2025-01-21 19:49:10|6040.29|6039.79|6040.42|6039.92|6040.42|6039.92|6040.04|6039.54|178
1737488960000|2025-01-21 19:49:20|6040.54|6040.04|6040.67|6040.17|6040.67|6040.17|6040.42|6039.92|87
1737488970000|2025-01-21 19:49:30|6040.42|6039.92|6040.42|6039.92|6040.54|6040.04|6040.42|6039.92|83
1737488980000|2025-01-21 19:49:40|6040.17|6039.67|6041.42|6040.92|6041.42|6040.92|6040.17|6039.67|357
1737488990000|2025-01-21 19:49:50|6041.29|6040.79|6041.17|6040.67|6041.42|6040.92|6040.92|6040.42|186
1737489000000|2025-01-21 19:50:00|6040.92|6040.42|6040.92|6040.42|6041.17|6040.67|6040.67|6040.17|228
1737489010000|2025-01-21 19:50:10|6040.79|6040.29|6040.67|6040.17|6040.92|6040.42|6040.67|6040.17|93
1737489020000|2025-01-21 19:50:20|6040.54|6040.04|6040.67|6040.17|6040.67|6040.17|6040.42|6039.92|233
1737489030000|2025-01-21 19:50:30|6040.54|6040.04|6040.17|6039.67|6040.54|6040.04|6040.17|6039.67|225
1737489040000|2025-01-21 19:50:40|6040.42|6039.92|6040.42|6039.92|6040.67|6040.17|6040.42|6039.92|220
1737489050000|2025-01-21 19:50:50|6040.54|6040.04|6040.42|6039.92|6040.67|6040.17|6040.42|6039.92|108
1737489060000|2025-01-21 19:51:00|6040.67|6040.17|6040.42|6039.92|6040.67|6040.17|6040.17|6039.67|178
1737489070000|2025-01-21 19:51:10|6039.92|6039.42|6040.67|6040.17|6040.67|6040.17|6039.92|6039.42|357
1737489080000|2025-01-21 19:51:20|6040.79|6040.29|6040.92|6040.42|6040.92|6040.42|6040.54|6040.04|229
1737489090000|2025-01-21 19:51:30|6041.04|6040.54|6041.04|6040.54|6041.17|6040.67|6040.92|6040.42|97
1737489100000|2025-01-21 19:51:40|6041.17|6040.67|6040.79|6040.29|6041.42|6040.92|6040.67|6040.17|291
1737489110000|2025-01-21 19:51:50|6040.67|6040.17|6040.67|6040.17|6040.79|6040.29|6040.42|6039.92|154
1737489120000|2025-01-21 19:52:00|6040.79|6040.29|6040.42|6039.92|6040.79|6040.29|6040.17|6039.67|225
1737489130000|2025-01-21 19:52:10|6040.54|6040.04|6039.92|6039.42|6040.54|6040.04|6039.92|6039.42|273
1737489140000|2025-01-21 19:52:20|6039.67|6039.17|6039.17|6038.67|6039.67|6039.17|6039.17|6038.67|789
1737489150000|2025-01-21 19:52:30|6039.29|6038.79|6039.17|6038.67|6039.42|6038.92|6039.17|6038.67|274
1737489160000|2025-01-21 19:52:40|6039.42|6038.92|6039.17|6038.67|6039.42|6038.92|6038.92|6038.42|287
1737489170000|2025-01-21 19:52:50|6039.29|6038.79|6039.42|6038.92|6039.67|6039.17|6039.17|6038.67|213
1737489180000|2025-01-21 19:53:00|6039.67|6039.17|6040.29|6039.79|6040.67|6040.17|6039.67|6039.17|498
1737489190000|2025-01-21 19:53:10|6040.17|6039.67|6040.17|6039.67|6040.17|6039.67|6039.67|6039.17|196
1737489200000|2025-01-21 19:53:20|6040.04|6039.54|6040.17|6039.67|6040.29|6039.79|6040.04|6039.54|95
1737489210000|2025-01-21 19:53:30|6039.92|6039.42|6040.17|6039.67|6040.42|6039.92|6039.92|6039.42|126
1737489220000|2025-01-21 19:53:40|6040.29|6039.79|6040.42|6039.92|6040.42|6039.92|6040.17|6039.67|87
1737489230000|2025-01-21 19:53:50|6040.67|6040.17|6040.42|6039.92|6040.67|6040.17|6040.17|6039.67|166
1737489240000|2025-01-21 19:54:00|6040.67|6040.17|6040.42|6039.92|6040.67|6040.17|6040.17|6039.67|147
1737489250000|2025-01-21 19:54:10|6040.54|6040.04|6040.92|6040.42|6040.92|6040.42|6040.54|6040.04|238
1737489260000|2025-01-21 19:54:20|6041.04|6040.54|6041.42|6040.92|6041.67|6041.17|6040.92|6040.42|365
1737489270000|2025-01-21 19:54:30|6041.54|6041.04|6041.17|6040.67|6041.54|6041.04|6040.67|6040.17|236
1737489280000|2025-01-21 19:54:40|6041.29|6040.79|6041.67|6041.17|6041.92|6041.42|6041.29|6040.79|344
1737489290000|2025-01-21 19:54:50|6041.42|6040.92|6041.67|6041.17|6041.92|6041.42|6041.42|6040.92|229
1737489300000|2025-01-21 19:55:00|6041.79|6041.29|6042.17|6041.67|6042.17|6041.67|6041.67|6041.17|367
1737489310000|2025-01-21 19:55:10|6042.42|6041.92|6041.92|6041.42|6042.42|6041.92|6041.92|6041.42|747
1737489320000|2025-01-21 19:55:20|6042.04|6041.54|6041.67|6041.17|6042.04|6041.54|6041.67|6041.17|171
1737489330000|2025-01-21 19:55:30|6041.79|6041.29|6042.17|6041.67|6042.42|6041.92|6041.67|6041.17|330
1737489340000|2025-01-21 19:55:40|6042.29|6041.79|6042.42|6041.92|6042.42|6041.92|6042.17|6041.67|104
1737489350000|2025-01-21 19:55:50|6042.54|6042.04|6042.67|6042.17|6042.92|6042.42|6042.54|6042.04|253
1737489360000|2025-01-21 19:56:00|6042.79|6042.29|6043.17|6042.67|6043.17|6042.67|6042.79|6042.29|213
1737489370000|2025-01-21 19:56:10|6043.42|6042.92|6043.17|6042.67|6043.42|6042.92|6043.17|6042.67|310
1737489380000|2025-01-21 19:56:20|6042.92|6042.42|6042.92|6042.42|6043.17|6042.67|6042.67|6042.17|339
1737489390000|2025-01-21 19:56:30|6042.79|6042.29|6042.92|6042.42|6043.17|6042.67|6042.67|6042.17|206
1737489400000|2025-01-21 19:56:40|6042.67|6042.17|6042.67|6042.17|6042.67|6042.17|6042.42|6041.92|120
1737489410000|2025-01-21 19:56:50|6042.92|6042.42|6043.17|6042.67|6043.17|6042.67|6042.92|6042.42|262
1737489420000|2025-01-21 19:57:00|6043.29|6042.79|6043.42|6042.92|6043.42|6042.92|6043.29|6042.79|288
1737489430000|2025-01-21 19:57:10|6043.29|6042.79|6043.17|6042.67|6043.29|6042.79|6042.92|6042.42|148
1737489440000|2025-01-21 19:57:20|6043.04|6042.54|6042.92|6042.42|6043.17|6042.67|6042.92|6042.42|63
1737489450000|2025-01-21 19:57:30|6043.04|6042.54|6043.17|6042.67|6043.17|6042.67|6042.92|6042.42|145
1737489460000|2025-01-21 19:57:40|6043.42|6042.92|6043.17|6042.67|6043.67|6043.17|6043.17|6042.67|200
1737489470000|2025-01-21 19:57:50|6043.29|6042.79|6043.67|6043.17|6043.67|6043.17|6043.29|6042.79|230
1737489480000|2025-01-21 19:58:00|6043.42|6042.92|6043.42|6042.92|6043.67|6043.17|6043.17|6042.67|344
1737489490000|2025-01-21 19:58:10|6043.67|6043.17|6043.67|6043.17|6044.17|6043.67|6043.67|6043.17|310
1737489500000|2025-01-21 19:58:20|6043.79|6043.29|6043.17|6042.67|6043.92|6043.42|6043.17|6042.67|332
1737489510000|2025-01-21 19:58:30|6043.42|6042.92|6043.92|6043.42|6044.04|6043.54|6043.42|6042.92|207
1737489520000|2025-01-21 19:58:40|6043.67|6043.17|6043.92|6043.42|6043.92|6043.42|6043.67|6043.17|158
1737489530000|2025-01-21 19:58:50|6043.79|6043.29|6043.92|6043.42|6043.92|6043.42|6043.79|6043.29|78
1737489540000|2025-01-21 19:59:00|6044.04|6043.54|6043.67|6043.17|6044.04|6043.54|6043.42|6042.92|424
1737489550000|2025-01-21 19:59:10|6043.42|6042.92|6043.67|6043.17|6043.67|6043.17|6043.42|6042.92|239
1737489560000|2025-01-21 19:59:20|6043.79|6043.29|6044.17|6043.67|6044.17|6043.67|6043.79|6043.29|217
1737489570000|2025-01-21 19:59:30|6043.92|6043.42|6043.67|6043.17|6044.17|6043.67|6043.67|6043.17|187
1737489580000|2025-01-21 19:59:40|6043.42|6042.92|6043.67|6043.17|6043.92|6043.42|6043.42|6042.92|364
1737489590000|2025-01-21 19:59:50|6043.79|6043.29|6043.92|6043.42|6043.92|6043.42|6043.67|6043.17|206
1737489600000|2025-01-21 20:00:00|6043.67|6043.17|6042.67|6042.17|6043.67|6043.17|6042.42|6041.92|701
1737489610000|2025-01-21 20:00:10|6042.92|6042.42|6042.67|6042.17|6042.92|6042.42|6042.67|6042.17|345
1737489620000|2025-01-21 20:00:20|6042.79|6042.29|6043.17|6042.67|6043.42|6042.92|6042.67|6042.17|223
1737489630000|2025-01-21 20:00:30|6043.42|6042.92|6043.42|6042.92|6043.42|6042.92|6043.17|6042.67|180
1737489640000|2025-01-21 20:00:40|6043.17|6042.67|6043.29|6042.79|6043.67|6043.17|6043.17|6042.67|420
1737489650000|2025-01-21 20:00:50|6043.17|6042.67|6042.92|6042.42|6043.17|6042.67|6042.92|6042.42|229
1737489660000|2025-01-21 20:01:00|6043.17|6042.67|6043.17|6042.67|6043.42|6042.92|6042.92|6042.42|312
1737489670000|2025-01-21 20:01:10|6043.29|6042.79|6043.67|6043.17|6043.67|6043.17|6043.17|6042.67|249
1737489680000|2025-01-21 20:01:20|6043.92|6043.42|6043.67|6043.17|6044.42|6043.92|6043.67|6043.17|591
1737489690000|2025-01-21 20:01:30|6043.42|6042.92|6042.67|6042.17|6043.67|6043.17|6042.17|6041.67|647
1737489700000|2025-01-21 20:01:40|6042.54|6042.04|6042.42|6041.92|6042.54|6042.04|6042.17|6041.67|246
1737489710000|2025-01-21 20:01:50|6042.17|6041.67|6042.42|6041.92|6042.42|6041.92|6041.92|6041.42|392
1737489720000|2025-01-21 20:02:00|6042.54|6042.04|6043.29|6042.79|6043.29|6042.79|6042.54|6042.04|428
1737489730000|2025-01-21 20:02:10|6043.42|6042.92|6043.42|6042.92|6043.42|6042.92|6042.92|6042.42|168
1737489740000|2025-01-21 20:02:20|6043.29|6042.79|6043.42|6042.92|6043.42|6042.92|6042.92|6042.42|197
1737489750000|2025-01-21 20:02:30|6043.17|6042.67|6043.17|6042.67|6043.42|6042.92|6043.17|6042.67|127
1737489760000|2025-01-21 20:02:40|6043.29|6042.79|6043.17|6042.67|6043.29|6042.79|6042.92|6042.42|85
1737489770000|2025-01-21 20:02:50|6043.42|6042.92|6043.42|6042.92|6043.42|6042.92|6043.04|6042.54|368
1737489780000|2025-01-21 20:03:00|6044.17|6043.67|6043.92|6043.42|6044.17|6043.67|6043.92|6043.42|528
1737489790000|2025-01-21 20:03:10|6043.67|6043.17|6043.67|6043.17|6043.92|6043.42|6043.67|6043.17|196
1737489800000|2025-01-21 20:03:20|6043.42|6042.92|6043.17|6042.67|6043.42|6042.92|6042.92|6042.42|180
1737489810000|2025-01-21 20:03:30|6043.42|6042.92|6043.67|6043.17|6043.67|6043.17|6043.42|6042.92|99
1737489820000|2025-01-21 20:03:40|6043.79|6043.29|6043.92|6043.42|6044.17|6043.67|6043.67|6043.17|267
1737489830000|2025-01-21 20:03:50|6043.79|6043.29|6043.67|6043.17|6043.92|6043.42|6043.67|6043.17|79
1737489840000|2025-01-21 20:04:00|6043.79|6043.29|6043.92|6043.42|6043.92|6043.42|6043.67|6043.17|236
1737489850000|2025-01-21 20:04:10|6043.79|6043.29|6043.92|6043.42|6043.92|6043.42|6043.67|6043.17|68
1737489860000|2025-01-21 20:04:20|6043.67|6043.17|6043.92|6043.42|6043.92|6043.42|6043.67|6043.17|169
1737489870000|2025-01-21 20:04:30|6044.17|6043.67|6044.17|6043.67|6044.42|6043.92|6044.17|6043.67|402
1737489880000|2025-01-21 20:04:40|6043.92|6043.42|6043.79|6043.29|6043.92|6043.42|6043.67|6043.17|180
1737489890000|2025-01-21 20:04:50|6043.67|6043.17|6043.67|6043.17|6043.92|6043.42|6043.67|6043.17|130
1737489900000|2025-01-21 20:05:00|6043.92|6043.42|6044.17|6043.67|6044.17|6043.67|6043.42|6042.92|318
1737489910000|2025-01-21 20:05:10|6044.42|6043.92|6044.17|6043.67|6044.42|6043.92|6044.17|6043.67|367
1737489920000|2025-01-21 20:05:20|6044.04|6043.54|6044.17|6043.67|6044.42|6043.92|6043.92|6043.42|258
1737489930000|2025-01-21 20:05:30|6043.92|6043.42|6044.17|6043.67|6044.17|6043.67|6043.92|6043.42|87
1737489940000|2025-01-21 20:05:40|6043.92|6043.42|6044.17|6043.67|6044.17|6043.67|6043.92|6043.42|231
1737489950000|2025-01-21 20:05:50|6044.42|6043.92|6044.42|6043.92|6044.42|6043.92|6044.17|6043.67|176
1737489960000|2025-01-21 20:06:00|6044.54|6044.04|6044.54|6044.04|6044.67|6044.17|6044.42|6043.92|343
1737489970000|2025-01-21 20:06:10|6044.67|6044.17|6043.67|6043.17|6044.67|6044.17|6043.67|6043.17|262
1737489980000|2025-01-21 20:06:20|6043.79|6043.29|6043.79|6043.29|6043.92|6043.42|6043.67|6043.17|199
1737489990000|2025-01-21 20:06:30|6043.67|6043.17|6043.92|6043.42|6043.92|6043.42|6043.42|6042.92|312
1737490000000|2025-01-21 20:06:40|6043.67|6043.17|6044.17|6043.67|6044.17|6043.67|6043.67|6043.17|181
1737490010000|2025-01-21 20:06:50|6043.92|6043.42|6043.92|6043.42|6044.42|6043.92|6043.92|6043.42|121
1737490020000|2025-01-21 20:07:00|6043.67|6043.17|6044.17|6043.67|6044.17|6043.67|6043.67|6043.17|164
1737490030000|2025-01-21 20:07:10|6044.04|6043.54|6043.92|6043.42|6044.17|6043.67|6043.42|6042.92|256
1737490040000|2025-01-21 20:07:20|6043.67|6043.17|6044.17|6043.67|6044.17|6043.67|6043.67|6043.17|530
1737490050000|2025-01-21 20:07:30|||||||||106
1737490060000|2025-01-21 20:07:40|6044.29|6043.79|6044.17|6043.67|6044.29|6043.79|6044.17|6043.67|67
1737490070000|2025-01-21 20:07:50|6044.29|6043.79|6044.54|6044.04|6044.67|6044.17|6044.17|6043.67|384
1737490080000|2025-01-21 20:08:00|6044.67|6044.17|6044.67|6044.17|6044.67|6044.17|6044.42|6043.92|165
1737490090000|2025-01-21 20:08:10|6044.17|6043.67|6043.92|6043.42|6044.17|6043.67|6043.67|6043.17|1115
1737490100000|2025-01-21 20:08:20|6044.04|6043.54|6044.42|6043.92|6044.42|6043.92|6044.04|6043.54|160
1737490110000|2025-01-21 20:08:30|6044.29|6043.79|6044.17|6043.67|6044.42|6043.92|6044.17|6043.67|217
1737490120000|2025-01-21 20:08:40|6044.42|6043.92|6044.67|6044.17|6044.67|6044.17|6044.42|6043.92|208
1737490130000|2025-01-21 20:08:50|6044.42|6043.92|6044.42|6043.92|6044.42|6043.92|6044.42|6043.92|134
1737490140000|2025-01-21 20:09:00|6044.29|6043.79|6044.42|6043.92|6044.54|6044.04|6044.17|6043.67|311
1737490150000|2025-01-21 20:09:10|6044.67|6044.17|6044.17|6043.67|6044.67|6044.17|6044.17|6043.67|187
1737490160000|2025-01-21 20:09:20|6044.29|6043.79|6044.42|6043.92|6044.42|6043.92|6044.17|6043.67|163
1737490170000|2025-01-21 20:09:30|6044.54|6044.04|6044.42|6043.92|6044.54|6044.04|6044.42|6043.92|102
1737490180000|2025-01-21 20:09:40|6044.29|6043.79|6043.92|6043.42|6044.29|6043.79|6043.67|6043.17|393
1737490190000|2025-01-21 20:09:50|6044.04|6043.54|6044.42|6043.92|6044.42|6043.92|6043.92|6043.42|165
1737490200000|2025-01-21 20:10:00|6044.17|6043.67|6043.67|6043.17|6044.17|6043.67|6043.67|6043.17|252
1737490210000|2025-01-21 20:10:10|6043.92|6043.42|6043.92|6043.42|6043.92|6043.42|6043.67|6043.17|209
1737490220000|2025-01-21 20:10:20|6043.79|6043.29|6044.17|6043.67|6044.17|6043.67|6043.79|6043.29|96
1737490230000|2025-01-21 20:10:30|6043.92|6043.42|6044.17|6043.67|6044.17|6043.67|6043.92|6043.42|313
1737490240000|2025-01-21 20:10:40|6044.04|6043.54|6043.92|6043.42|6044.17|6043.67|6043.92|6043.42|126
1737490250000|2025-01-21 20:10:50|6044.04|6043.54|6044.17|6043.67|6044.17|6043.67|6044.04|6043.54|96
1737490260000|2025-01-21 20:11:00|||||||||144
1737490270000|2025-01-21 20:11:10|6044.42|6043.92|6044.17|6043.67|6044.42|6043.92|6044.17|6043.67|242
1737490280000|2025-01-21 20:11:20|6044.29|6043.79|6044.67|6044.17|6044.67|6044.17|6044.29|6043.79|235
1737490290000|2025-01-21 20:11:30|6044.42|6043.92|6043.92|6043.42|6044.42|6043.92|6043.92|6043.42|229
1737490300000|2025-01-21 20:11:40|6044.17|6043.67|6044.42|6043.92|6044.42|6043.92|6044.17|6043.67|182
1737490310000|2025-01-21 20:11:50|6044.67|6044.17|6044.67|6044.17|6044.67|6044.17|6044.42|6043.92|360
1737490320000|2025-01-21 20:12:00|6044.42|6043.92|6044.92|6044.42|6044.92|6044.42|6044.42|6043.92|477
1737490330000|2025-01-21 20:12:10|6044.67|6044.17|6044.67|6044.17|6044.67|6044.17|6044.67|6044.17|247
1737490340000|2025-01-21 20:12:20|6044.42|6043.92|6044.42|6043.92|6044.42|6043.92|6044.04|6043.54|316
1737490350000|2025-01-21 20:12:30|6044.17|6043.67|6044.92|6044.42|6044.92|6044.42|6044.17|6043.67|361
1737490360000|2025-01-21 20:12:40|6044.67|6044.17|6044.42|6043.92|6044.67|6044.17|6044.17|6043.67|254
1737490370000|2025-01-21 20:12:50|6044.29|6043.79|6044.17|6043.67|6044.42|6043.92|6043.92|6043.42|376
1737490380000|2025-01-21 20:13:00|6044.42|6043.92|6044.42|6043.92|6044.67|6044.17|6044.42|6043.92|229
1737490390000|2025-01-21 20:13:10|6044.54|6044.04|6044.54|6044.04|6044.67|6044.17|6044.42|6043.92|230
1737490400000|2025-01-21 20:13:20|6044.42|6043.92|6044.42|6043.92|6044.54|6044.04|6044.17|6043.67|194
1737490410000|2025-01-21 20:13:30|6044.67|6044.17|6044.92|6044.42|6044.92|6044.42|6044.67|6044.17|158
1737490420000|2025-01-21 20:13:40|6044.79|6044.29|6044.92|6044.42|6044.92|6044.42|6044.67|6044.17|170
1737490430000|2025-01-21 20:13:50|6044.79|6044.29|6044.42|6043.92|6044.79|6044.29|6044.42|6043.92|187
1737490440000|2025-01-21 20:14:00|6044.17|6043.67|6044.67|6044.17|6044.67|6044.17|6044.17|6043.67|271
1737490450000|2025-01-21 20:14:10|6044.79|6044.29|6044.67|6044.17|6044.79|6044.29|6044.67|6044.17|99
1737490460000|2025-01-21 20:14:20|||||||||12
1737490470000|2025-01-21 20:14:30|6044.92|6044.42|6044.67|6044.17|6044.92|6044.42|6044.67|6044.17|105
1737490480000|2025-01-21 20:14:40|6044.79|6044.29|6044.67|6044.17|6044.79|6044.29|6044.42|6043.92|117
1737490490000|2025-01-21 20:14:50|6044.54|6044.04|6044.42|6043.92|6044.67|6044.17|6044.42|6043.92|267
1737490500000|2025-01-21 20:15:00|6044.29|6043.79|6044.67|6044.17|6044.67|6044.17|6044.17|6043.67|380
1737490510000|2025-01-21 20:15:10|6044.42|6043.92|6044.42|6043.92|6044.67|6044.17|6044.04|6043.54|252
1737490520000|2025-01-21 20:15:20|6044.17|6043.67|6044.17|6043.67|6044.42|6043.92|6044.17|6043.67|82
1737490530000|2025-01-21 20:15:30|6044.29|6043.79|6044.42|6043.92|6044.42|6043.92|6044.17|6043.67|127
1737490540000|2025-01-21 20:15:40|6044.17|6043.67|6044.67|6044.17|6044.92|6044.42|6044.17|6043.67|268
1737490550000|2025-01-21 20:15:50|6044.42|6043.92|6044.92|6044.42|6045.17|6044.67|6044.42|6043.92|382
1737490560000|2025-01-21 20:16:00|6045.17|6044.67|6045.17|6044.67|6045.17|6044.67|6044.92|6044.42|481
1737490570000|2025-01-21 20:16:10|6045.42|6044.92|6045.42|6044.92|6045.42|6044.92|6045.17|6044.67|209
1737490580000|2025-01-21 20:16:20|6045.29|6044.79|6045.42|6044.92|6045.42|6044.92|6045.17|6044.67|284
1737490590000|2025-01-21 20:16:30|6045.54|6045.04|6045.92|6045.42|6046.17|6045.67|6045.54|6045.04|630
1737490600000|2025-01-21 20:16:40|6045.67|6045.17|6045.92|6045.42|6046.04|6045.54|6045.67|6045.17|332
1737490610000|2025-01-21 20:16:50|||||||||183
1737490620000|2025-01-21 20:17:00|6045.67|6045.17|6045.92|6045.42|6045.92|6045.42|6045.67|6045.17|278
1737490630000|2025-01-21 20:17:10|6045.67|6045.17|6045.67|6045.17|6045.92|6045.42|6045.67|6045.17|98
1737490640000|2025-01-21 20:17:20|6045.92|6045.42|6045.92|6045.42|6045.92|6045.42|6045.79|6045.29|174
1737490650000|2025-01-21 20:17:30|6045.79|6045.29|6045.92|6045.42|6045.92|6045.42|6045.79|6045.29|161
1737490660000|2025-01-21 20:17:40|6045.79|6045.29|6046.17|6045.67|6046.17|6045.67|6045.79|6045.29|208
1737490670000|2025-01-21 20:17:50|||||||||94
1737490680000|2025-01-21 20:18:00|6045.67|6045.17|6046.17|6045.67|6046.17|6045.67|6045.67|6045.17|439
1737490690000|2025-01-21 20:18:10|6045.92|6045.42|6045.67|6045.17|6045.92|6045.42|6045.67|6045.17|182
1737490700000|2025-01-21 20:18:20|6045.92|6045.42|6045.92|6045.42|6045.92|6045.42|6045.92|6045.42|65
1737490710000|2025-01-21 20:18:30|6046.17|6045.67|6046.42|6045.92|6046.42|6045.92|6046.17|6045.67|222
1737490720000|2025-01-21 20:18:40|6046.29|6045.79|6046.42|6045.92|6046.42|6045.92|6046.17|6045.67|211
1737490730000|2025-01-21 20:18:50|6046.29|6045.79|6046.17|6045.67|6046.42|6045.92|6046.17|6045.67|265
1737490740000|2025-01-21 20:19:00|6046.29|6045.79|6046.67|6046.17|6046.67|6046.17|6046.17|6045.67|186
1737490750000|2025-01-21 20:19:10|6046.54|6046.04|6045.92|6045.42|6046.54|6046.04|6045.92|6045.42|264
1737490760000|2025-01-21 20:19:20|6046.04|6045.54|6046.42|6045.92|6046.42|6045.92|6045.92|6045.42|279
1737490770000|2025-01-21 20:19:30|6046.17|6045.67|6046.17|6045.67|6046.29|6045.79|6046.17|6045.67|72
1737490780000|2025-01-21 20:19:40|6045.92|6045.42|6045.92|6045.42|6045.92|6045.42|6045.67|6045.17|362
1737490790000|2025-01-21 20:19:50|6046.04|6045.54|6046.17|6045.67|6046.17|6045.67|6045.92|6045.42|273
1737490800000|2025-01-21 20:20:00|6045.92|6045.42|6046.17|6045.67|6046.29|6045.79|6045.92|6045.42|123
1737490810000|2025-01-21 20:20:10|6045.92|6045.42|6046.17|6045.67|6046.17|6045.67|6045.92|6045.42|151
1737490820000|2025-01-21 20:20:20|6046.04|6045.54|6045.92|6045.42|6046.17|6045.67|6045.92|6045.42|194
1737490830000|2025-01-21 20:20:30|6046.17|6045.67|6045.92|6045.42|6046.42|6045.92|6045.92|6045.42|169
1737490840000|2025-01-21 20:20:40|6046.17|6045.67|6046.17|6045.67|6046.17|6045.67|6046.17|6045.67|44
1737490850000|2025-01-21 20:20:50|6046.29|6045.79|6046.54|6046.04|6046.67|6046.17|6046.17|6045.67|178
1737490860000|2025-01-21 20:21:00|6046.67|6046.17|6046.67|6046.17|6046.67|6046.17|6046.67|6046.17|241
1737490870000|2025-01-21 20:21:10|6046.54|6046.04|6046.42|6045.92|6046.54|6046.04|6045.92|6045.42|500
1737490880000|2025-01-21 20:21:20|6046.17|6045.67|6045.92|6045.42|6046.42|6045.92|6045.92|6045.42|284
1737490890000|2025-01-21 20:21:30|6046.17|6045.67|6046.42|6045.92|6046.42|6045.92|6046.17|6045.67|271
1737490900000|2025-01-21 20:21:40|6046.17|6045.67|6046.42|6045.92|6046.42|6045.92|6046.17|6045.67|71
1737490910000|2025-01-21 20:21:50|6046.29|6045.79|6046.42|6045.92|6046.42|6045.92|6046.17|6045.67|154
1737490920000|2025-01-21 20:22:00|6046.67|6046.17|6046.42|6045.92|6046.79|6046.29|6046.42|6045.92|472
1737490930000|2025-01-21 20:22:10|6046.17|6045.67|6046.04|6045.54|6046.17|6045.67|6045.67|6045.17|672
1737490940000|2025-01-21 20:22:20|6046.17|6045.67|6046.17|6045.67|6046.17|6045.67|6045.92|6045.42|272
1737490950000|2025-01-21 20:22:30|6046.29|6045.79|6046.17|6045.67|6046.29|6045.79|6046.17|6045.67|104
1737490960000|2025-01-21 20:22:40|6046.42|6045.92|6046.42|6045.92|6046.42|6045.92|6046.17|6045.67|306
1737490970000|2025-01-21 20:22:50|6046.17|6045.67|6046.42|6045.92|6046.54|6046.04|6046.17|6045.67|228
1737490980000|2025-01-21 20:23:00|6046.17|6045.67|6046.17|6045.67|6046.42|6045.92|6046.17|6045.67|82
1737490990000|2025-01-21 20:23:10|6045.92|6045.42|6045.42|6044.92|6045.92|6045.42|6045.42|6044.92|395
1737491000000|2025-01-21 20:23:20|6045.29|6044.79|6045.17|6044.67|6045.29|6044.79|6044.92|6044.42|445
1737491010000|2025-01-21 20:23:30|6045.29|6044.79|6045.67|6045.17|6045.92|6045.42|6045.29|6044.79|193
1737491020000|2025-01-21 20:23:40|6045.92|6045.42|6046.17|6045.67|6046.17|6045.67|6045.92|6045.42|229
1737491030000|2025-01-21 20:23:50|||||||||212
1737491040000|2025-01-21 20:24:00|6046.29|6045.79|6046.67|6046.17|6046.67|6046.17|6046.17|6045.67|212
1737491050000|2025-01-21 20:24:10|6046.42|6045.92|6046.42|6045.92|6046.42|6045.92|6046.17|6045.67|192
1737491060000|2025-01-21 20:24:20|6046.17|6045.67|6046.17|6045.67|6046.17|6045.67|6045.67|6045.17|366
1737491070000|2025-01-21 20:24:30|6045.92|6045.42|6045.92|6045.42|6045.92|6045.42|6045.92|6045.42|65
1737491080000|2025-01-21 20:24:40|6045.67|6045.17|6046.04|6045.54|6046.17|6045.67|6045.67|6045.17|354
1737491090000|2025-01-21 20:24:50|6046.17|6045.67|6046.17|6045.67|6046.17|6045.67|6045.92|6045.42|203
1737491100000|2025-01-21 20:25:00|6046.04|6045.54|6045.92|6045.42|6046.17|6045.67|6045.92|6045.42|287
1737491110000|2025-01-21 20:25:10|6045.79|6045.29|6045.67|6045.17|6045.92|6045.42|6045.67|6045.17|177
1737491120000|2025-01-21 20:25:20|6045.92|6045.42|6045.67|6045.17|6045.92|6045.42|6045.67|6045.17|315
1737491130000|2025-01-21 20:25:30|6045.92|6045.42|6045.67|6045.17|6045.92|6045.42|6045.67|6045.17|205
1737491140000|2025-01-21 20:25:40|6045.92|6045.42|6046.17|6045.67|6046.17|6045.67|6045.92|6045.42|142
1737491150000|2025-01-21 20:25:50|6046.04|6045.54|6046.17|6045.67|6046.17|6045.67|6045.79|6045.29|173
1737491160000|2025-01-21 20:26:00|6045.92|6045.42|6046.67|6046.17|6046.67|6046.17|6045.92|6045.42|447
1737491170000|2025-01-21 20:26:10|6046.79|6046.29|6046.42|6045.92|6046.92|6046.42|6046.42|6045.92|421
1737491180000|2025-01-21 20:26:20|6046.67|6046.17|6046.67|6046.17|6046.67|6046.17|6046.42|6045.92|147
1737491190000|2025-01-21 20:26:30|6046.79|6046.29|6047.17|6046.67|6047.17|6046.67|6046.67|6046.17|417
1737491200000|2025-01-21 20:26:40|6047.42|6046.92|6047.92|6047.42|6047.92|6047.42|6047.42|6046.92|657
1737491210000|2025-01-21 20:26:50|6047.67|6047.17|6047.92|6047.42|6047.92|6047.42|6047.42|6046.92|574
1737491220000|2025-01-21 20:27:00|6047.67|6047.17|6047.67|6047.17|6047.92|6047.42|6047.67|6047.17|304
1737491230000|2025-01-21 20:27:10|6047.79|6047.29|6047.92|6047.42|6047.92|6047.42|6047.79|6047.29|229
1737491240000|2025-01-21 20:27:20|6047.67|6047.17|6047.42|6046.92|6047.67|6047.17|6047.42|6046.92|432
1737491250000|2025-01-21 20:27:30|6047.17|6046.67|6047.42|6046.92|6047.42|6046.92|6047.17|6046.67|234
1737491260000|2025-01-21 20:27:40|6047.67|6047.17|6047.67|6047.17|6047.67|6047.17|6047.67|6047.17|166
1737491270000|2025-01-21 20:27:50|6047.92|6047.42|6047.92|6047.42|6047.92|6047.42|6047.67|6047.17|233
1737491280000|2025-01-21 20:28:00|6048.04|6047.54|6048.42|6047.92|6048.92|6048.42|6048.04|6047.54|1147
1737491290000|2025-01-21 20:28:10|6048.67|6048.17|6048.67|6048.17|6048.67|6048.17|6048.54|6048.04|399
1737491300000|2025-01-21 20:28:20|6048.79|6048.29|6048.42|6047.92|6048.79|6048.29|6048.42|6047.92|344
1737491310000|2025-01-21 20:28:30|6048.67|6048.17|6048.67|6048.17|6048.67|6048.17|6048.42|6047.92|258
1737491320000|2025-01-21 20:28:40|6048.42|6047.92|6048.42|6047.92|6048.42|6047.92|6048.42|6047.92|149
1737491330000|2025-01-21 20:28:50|6048.54|6048.04|6048.67|6048.17|6048.67|6048.17|6048.54|6048.04|351
1737491340000|2025-01-21 20:29:00|6048.79|6048.29|6049.17|6048.67|6049.17|6048.67|6048.67|6048.17|660
1737491350000|2025-01-21 20:29:10|6049.42|6048.92|6049.67|6049.17|6049.67|6049.17|6049.17|6048.67|810
1737491360000|2025-01-21 20:29:20|6049.42|6048.92|6049.42|6048.92|6049.42|6048.92|6049.17|6048.67|626
1737491370000|2025-01-21 20:29:30|6049.29|6048.79|6049.42|6048.92|6049.42|6048.92|6049.17|6048.67|144
1737491380000|2025-01-21 20:29:40|6049.17|6048.67|6049.17|6048.67|6049.42|6048.92|6049.17|6048.67|181
1737491390000|2025-01-21 20:29:50|||||||||99
1737491400000|2025-01-21 20:30:00|6049.42|6048.92|6048.67|6048.17|6049.42|6048.92|6048.67|6048.17|1121
1737491410000|2025-01-21 20:30:10|6048.92|6048.42|6048.92|6048.42|6048.92|6048.42|6048.92|6048.42|395
1737491420000|2025-01-21 20:30:20|6047.67|6047.17|6048.17|6047.67|6048.17|6047.67|6047.67|6047.17|1992
1737491430000|2025-01-21 20:30:30|6047.92|6047.42|6047.67|6047.17|6048.17|6047.67|6047.67|6047.17|578
1737491440000|2025-01-21 20:30:40|6047.92|6047.42|6047.92|6047.42|6048.17|6047.67|6047.92|6047.42|276
1737491450000|2025-01-21 20:30:50|6048.17|6047.67|6048.17|6047.67|6048.29|6047.79|6048.04|6047.54|403
1737491460000|2025-01-21 20:31:00|6048.42|6047.92|6048.67|6048.17|6048.67|6048.17|6048.42|6047.92|454
1737491470000|2025-01-21 20:31:10|6048.79|6048.29|6048.67|6048.17|6048.92|6048.42|6048.67|6048.17|349
1737491480000|2025-01-21 20:31:20|||||||||186
1737491490000|2025-01-21 20:31:30|6048.92|6048.42|6048.92|6048.42|6048.92|6048.42|6048.92|6048.42|188
1737491500000|2025-01-21 20:31:40|6048.67|6048.17|6049.17|6048.67|6049.17|6048.67|6048.54|6048.04|621
1737491510000|2025-01-21 20:31:50|6049.42|6048.92|6049.42|6048.92|6049.42|6048.92|6049.42|6048.92|427
1737491520000|2025-01-21 20:32:00|6049.67|6049.17|6049.67|6049.17|6050.17|6049.67|6049.67|6049.17|684
1737491530000|2025-01-21 20:32:10|6049.92|6049.42|6049.42|6048.92|6050.04|6049.54|6049.42|6048.92|460
1737491540000|2025-01-21 20:32:20|6049.17|6048.67|6048.92|6048.42|6049.17|6048.67|6048.92|6048.42|174
1737491550000|2025-01-21 20:32:30|6048.67|6048.17|6048.92|6048.42|6048.92|6048.42|6048.67|6048.17|335
1737491560000|2025-01-21 20:32:40|6048.67|6048.17|6048.67|6048.17|6048.92|6048.42|6048.67|6048.17|324
1737491570000|2025-01-21 20:32:50|6048.92|6048.42|6049.42|6048.92|6049.67|6049.17|6048.92|6048.42|518
1737491580000|2025-01-21 20:33:00|6049.17|6048.67|6049.42|6048.92|6049.42|6048.92|6048.92|6048.42|193
1737491590000|2025-01-21 20:33:10|6049.17|6048.67|6049.17|6048.67|6049.42|6048.92|6049.04|6048.54|274
1737491600000|2025-01-21 20:33:20|6048.67|6048.17|6048.67|6048.17|6048.92|6048.42|6048.42|6047.92|469
1737491610000|2025-01-21 20:33:30|6048.92|6048.42|6048.42|6047.92|6048.92|6048.42|6048.42|6047.92|388
1737491620000|2025-01-21 20:33:40|6048.67|6048.17|6048.29|6047.79|6048.67|6048.17|6048.29|6047.79|207
1737491630000|2025-01-21 20:33:50|6048.17|6047.67|6048.67|6048.17|6048.67|6048.17|6048.17|6047.67|455
1737491640000|2025-01-21 20:34:00|6048.54|6048.04|6047.67|6047.17|6048.54|6048.04|6047.67|6047.17|330
1737491650000|2025-01-21 20:34:10|6047.92|6047.42|6048.17|6047.67|6048.17|6047.67|6047.79|6047.29|211
1737491660000|2025-01-21 20:34:20|6047.92|6047.42|6047.92|6047.42|6048.17|6047.67|6047.92|6047.42|282
1737491670000|2025-01-21 20:34:30|6047.67|6047.17|6046.92|6046.42|6047.67|6047.17|6046.92|6046.42|429
1737491680000|2025-01-21 20:34:40|6047.17|6046.67|6047.42|6046.92|6047.54|6047.04|6047.17|6046.67|437
1737491690000|2025-01-21 20:34:50|6047.17|6046.67|6047.17|6046.67|6047.17|6046.67|6046.92|6046.42|261
1737491700000|2025-01-21 20:35:00|6046.92|6046.42|6046.42|6045.92|6046.92|6046.42|6046.42|6045.92|497
1737491710000|2025-01-21 20:35:10|6046.29|6045.79|6046.17|6045.67|6046.42|6045.92|6046.17|6045.67|334
1737491720000|2025-01-21 20:35:20|6046.42|6045.92|6046.42|6045.92|6046.67|6046.17|6046.29|6045.79|451
1737491730000|2025-01-21 20:35:30|6046.17|6045.67|6046.42|6045.92|6046.42|6045.92|6046.17|6045.67|307
1737491740000|2025-01-21 20:35:40|6046.67|6046.17|6046.17|6045.67|6046.67|6046.17|6046.17|6045.67|388
1737491750000|2025-01-21 20:35:50|6046.04|6045.54|6045.92|6045.42|6046.17|6045.67|6045.92|6045.42|348
1737491760000|2025-01-21 20:36:00|6046.17|6045.67|6045.92|6045.42|6046.42|6045.92|6045.92|6045.42|298
1737491770000|2025-01-21 20:36:10|6045.79|6045.29|6046.17|6045.67|6046.17|6045.67|6045.79|6045.29|461
1737491780000|2025-01-21 20:36:20|6046.42|6045.92|6046.42|6045.92|6046.42|6045.92|6046.17|6045.67|230
1737491790000|2025-01-21 20:36:30|6046.17|6045.67|6045.42|6044.92|6046.17|6045.67|6045.17|6044.67|571
1737491800000|2025-01-21 20:36:40|6045.54|6045.04|6045.42|6044.92|6045.67|6045.17|6045.42|6044.92|292
1737491810000|2025-01-21 20:36:50|6045.67|6045.17|6045.42|6044.92|6045.67|6045.17|6045.29|6044.79|112
1737491820000|2025-01-21 20:37:00|6045.29|6044.79|6044.79|6044.29|6045.29|6044.79|6044.67|6044.17|1550
1737491830000|2025-01-21 20:37:10|6044.92|6044.42|6044.92|6044.42|6044.92|6044.42|6044.67|6044.17|946
1737491840000|2025-01-21 20:37:20|6044.67|6044.17|6044.42|6043.92|6044.67|6044.17|6043.67|6043.17|2071
1737491850000|2025-01-21 20:37:30|6044.17|6043.67|6044.67|6044.17|6044.67|6044.17|6044.17|6043.67|537
1737491860000|2025-01-21 20:37:40|6044.92|6044.42|6044.67|6044.17|6044.92|6044.42|6044.42|6043.92|353
1737491870000|2025-01-21 20:37:50|6044.92|6044.42|6044.67|6044.17|6044.92|6044.42|6044.42|6043.92|182
1737491880000|2025-01-21 20:38:00|6044.92|6044.42|6046.42|6045.92|6046.67|6046.17|6044.92|6044.42|803
1737491890000|2025-01-21 20:38:10|6046.17|6045.67|6046.42|6045.92|6046.42|6045.92|6046.17|6045.67|291
1737491900000|2025-01-21 20:38:20|6046.17|6045.67|6046.92|6046.42|6046.92|6046.42|6046.17|6045.67|270
1737491910000|2025-01-21 20:38:30|6047.04|6046.54|6047.92|6047.42|6047.92|6047.42|6047.04|6046.54|1148
1737491920000|2025-01-21 20:38:40|6047.79|6047.29|6048.67|6048.17|6048.67|6048.17|6047.67|6047.17|461
1737491930000|2025-01-21 20:38:50|6048.54|6048.04|6047.79|6047.29|6048.67|6048.17|6047.79|6047.29|701
1737491940000|2025-01-21 20:39:00|6047.67|6047.17|6047.17|6046.67|6047.67|6047.17|6047.17|6046.67|384
1737491950000|2025-01-21 20:39:10|6047.42|6046.92|6047.42|6046.92|6047.42|6046.92|6047.29|6046.79|208
1737491960000|2025-01-21 20:39:20|6047.54|6047.04|6047.92|6047.42|6048.17|6047.67|6047.42|6046.92|413
1737491970000|2025-01-21 20:39:30|6048.04|6047.54|6048.17|6047.67|6048.17|6047.67|6048.04|6047.54|100
1737491980000|2025-01-21 20:39:40|6048.29|6047.79|6048.42|6047.92|6048.42|6047.92|6048.29|6047.79|236
1737491990000|2025-01-21 20:39:50|6048.17|6047.67|6048.42|6047.92|6048.42|6047.92|6048.17|6047.67|108
1737492000000|2025-01-21 20:40:00|6048.17|6047.67|6048.42|6047.92|6048.67|6048.17|6048.17|6047.67|472
1737492010000|2025-01-21 20:40:10|6048.29|6047.79|6048.42|6047.92|6048.42|6047.92|6048.17|6047.67|217
1737492020000|2025-01-21 20:40:20|6048.17|6047.67|6047.67|6047.17|6048.17|6047.67|6047.67|6047.17|360
1737492030000|2025-01-21 20:40:30|6047.79|6047.29|6047.92|6047.42|6047.92|6047.42|6047.67|6047.17|317
1737492040000|2025-01-21 20:40:40|6048.04|6047.54|6048.42|6047.92|6048.42|6047.92|6047.92|6047.42|167
1737492050000|2025-01-21 20:40:50|||||||||249
1737492060000|2025-01-21 20:41:00|6048.29|6047.79|6047.92|6047.42|6048.29|6047.79|6047.67|6047.17|343
1737492070000|2025-01-21 20:41:10|6048.17|6047.67|6048.17|6047.67|6048.42|6047.92|6048.17|6047.67|296
1737492080000|2025-01-21 20:41:20|6048.04|6047.54|6048.17|6047.67|6048.17|6047.67|6047.92|6047.42|281
1737492090000|2025-01-21 20:41:30|6047.92|6047.42|6047.92|6047.42|6047.92|6047.42|6047.79|6047.29|199
1737492100000|2025-01-21 20:41:40|6048.04|6047.54|6046.67|6046.17|6048.04|6047.54|6046.67|6046.17|861
1737492110000|2025-01-21 20:41:50|6046.42|6045.92|6046.67|6046.17|6046.79|6046.29|6046.17|6045.67|785
1737492120000|2025-01-21 20:42:00|6046.92|6046.42|6046.42|6045.92|6046.92|6046.42|6046.42|6045.92|322
1737492130000|2025-01-21 20:42:10|6046.54|6046.04|6046.67|6046.17|6046.67|6046.17|6046.42|6045.92|230
1737492140000|2025-01-21 20:42:20|6046.79|6046.29|6047.17|6046.67|6047.17|6046.67|6046.67|6046.17|409
1737492150000|2025-01-21 20:42:30|6046.92|6046.42|6046.42|6045.92|6046.92|6046.42|6046.42|6045.92|162
1737492160000|2025-01-21 20:42:40|6046.67|6046.17|6046.67|6046.17|6046.67|6046.17|6046.42|6045.92|153
1737492170000|2025-01-21 20:42:50|6046.42|6045.92|6046.42|6045.92|6046.67|6046.17|6046.42|6045.92|114
1737492180000|2025-01-21 20:43:00|6046.17|6045.67|6046.42|6045.92|6046.42|6045.92|6046.17|6045.67|718
1737492190000|2025-01-21 20:43:10|6046.67|6046.17|6046.17|6045.67|6046.92|6046.42|6046.17|6045.67|477
1737492200000|2025-01-21 20:43:20|6046.42|6045.92|6046.42|6045.92|6046.42|6045.92|6046.29|6045.79|301
1737492210000|2025-01-21 20:43:30|6046.67|6046.17|6046.79|6046.29|6047.17|6046.67|6046.67|6046.17|497
1737492220000|2025-01-21 20:43:40|6046.67|6046.17|6047.17|6046.67|6047.17|6046.67|6046.67|6046.17|310
1737492230000|2025-01-21 20:43:50|6046.92|6046.42|6046.92|6046.42|6047.17|6046.67|6046.67|6046.17|288
1737492240000|2025-01-21 20:44:00|6047.04|6046.54|6047.42|6046.92|6047.67|6047.17|6047.04|6046.54|541
1737492250000|2025-01-21 20:44:10|6047.67|6047.17|6047.92|6047.42|6048.17|6047.67|6047.67|6047.17|383
1737492260000|2025-01-21 20:44:20|6047.79|6047.29|6047.92|6047.42|6047.92|6047.42|6047.67|6047.17|255
1737492270000|2025-01-21 20:44:30|6047.79|6047.29|6047.92|6047.42|6047.92|6047.42|6047.54|6047.04|207
1737492280000|2025-01-21 20:44:40|6047.67|6047.17|6047.92|6047.42|6047.92|6047.42|6047.67|6047.17|393
1737492290000|2025-01-21 20:44:50|6047.67|6047.17|6047.67|6047.17|6047.79|6047.29|6047.67|6047.17|141
1737492300000|2025-01-21 20:45:00|6047.42|6046.92|6046.42|6045.92|6047.67|6047.17|6046.17|6045.67|464
1737492310000|2025-01-21 20:45:10|6046.29|6045.79|6046.17|6045.67|6046.42|6045.92|6046.17|6045.67|345
1737492320000|2025-01-21 20:45:20|6046.42|6045.92|6046.17|6045.67|6046.42|6045.92|6046.17|6045.67|211
1737492330000|2025-01-21 20:45:30|6046.42|6045.92|6046.42|6045.92|6046.42|6045.92|6046.29|6045.79|185
1737492340000|2025-01-21 20:45:40|6046.67|6046.17|6046.92|6046.42|6046.92|6046.42|6046.42|6045.92|415
1737492350000|2025-01-21 20:45:50|6046.79|6046.29|6046.17|6045.67|6046.79|6046.29|6046.17|6045.67|256
1737492360000|2025-01-21 20:46:00|6046.42|6045.92|6046.67|6046.17|6046.67|6046.17|6046.17|6045.67|380
1737492370000|2025-01-21 20:46:10|6046.79|6046.29|6046.92|6046.42|6047.17|6046.67|6046.67|6046.17|264
1737492380000|2025-01-21 20:46:20|6047.17|6046.67|6046.42|6045.92|6047.17|6046.67|6046.42|6045.92|1646
1737492390000|2025-01-21 20:46:30|6046.67|6046.17|6046.42|6045.92|6046.92|6046.42|6046.42|6045.92|289
1737492400000|2025-01-21 20:46:40|6046.29|6045.79|6046.67|6046.17|6046.67|6046.17|6046.17|6045.67|187
1737492410000|2025-01-21 20:46:50|6046.42|6045.92|6046.42|6045.92|6046.67|6046.17|6046.42|6045.92|224
1737492420000|2025-01-21 20:47:00|6046.54|6046.04|6047.17|6046.67|6047.17|6046.67|6046.54|6046.04|295
1737492430000|2025-01-21 20:47:10|6047.04|6046.54|6046.67|6046.17|6047.04|6046.54|6046.42|6045.92|309
1737492440000|2025-01-21 20:47:20|6046.42|6045.92|6046.92|6046.42|6046.92|6046.42|6046.42|6045.92|345
1737492450000|2025-01-21 20:47:30|6046.67|6046.17|6046.67|6046.17|6046.92|6046.42|6046.42|6045.92|137
1737492460000|2025-01-21 20:47:40|6046.42|6045.92|6046.42|6045.92|6046.67|6046.17|6046.42|6045.92|217
1737492470000|2025-01-21 20:47:50|6046.67|6046.17|6046.42|6045.92|6046.67|6046.17|6046.42|6045.92|131
1737492480000|2025-01-21 20:48:00|6046.54|6046.04|6046.42|6045.92|6046.67|6046.17|6045.42|6044.92|1026
1737492490000|2025-01-21 20:48:10|6046.17|6045.67|6046.42|6045.92|6046.67|6046.17|6046.17|6045.67|706
1737492500000|2025-01-21 20:48:20|6046.67|6046.17|6046.67|6046.17|6047.17|6046.67|6046.67|6046.17|464
1737492510000|2025-01-21 20:48:30|6046.42|6045.92|6046.17|6045.67|6046.67|6046.17|6046.17|6045.67|654
1737492520000|2025-01-21 20:48:40|6046.42|6045.92|6046.17|6045.67|6046.42|6045.92|6046.17|6045.67|318
1737492530000|2025-01-21 20:48:50|6046.42|6045.92|6046.42|6045.92|6046.67|6046.17|6046.29|6045.79|241
1737492540000|2025-01-21 20:49:00|6046.17|6045.67|6046.42|6045.92|6046.42|6045.92|6045.92|6045.42|372
1737492550000|2025-01-21 20:49:10|6046.17|6045.67|6047.17|6046.67|6047.17|6046.67|6046.17|6045.67|349
1737492560000|2025-01-21 20:49:20|6046.92|6046.42|6046.67|6046.17|6046.92|6046.42|6046.67|6046.17|355
1737492570000|2025-01-21 20:49:30|6046.42|6045.92|6046.42|6045.92|6046.42|6045.92|6045.92|6045.42|270
1737492580000|2025-01-21 20:49:40|6046.54|6046.04|6046.92|6046.42|6047.17|6046.67|6046.54|6046.04|604
1737492590000|2025-01-21 20:49:50|6047.04|6046.54|6047.67|6047.17|6047.67|6047.17|6046.92|6046.42|695
1737492600000|2025-01-21 20:50:00|6047.17|6046.67|6047.17|6046.67|6047.42|6046.92|6046.67|6046.17|1954
1737492610000|2025-01-21 20:50:10|6047.42|6046.92|6048.17|6047.67|6048.42|6047.92|6047.42|6046.92|712
1737492620000|2025-01-21 20:50:20|6047.92|6047.42|6047.92|6047.42|6048.17|6047.67|6047.92|6047.42|303
1737492630000|2025-01-21 20:50:30|6048.17|6047.67|6048.42|6047.92|6048.67|6048.17|6048.17|6047.67|610
1737492640000|2025-01-21 20:50:40|6048.67|6048.17|6048.42|6047.92|6048.67|6048.17|6048.17|6047.67|258
1737492650000|2025-01-21 20:50:50|6048.67|6048.17|6048.67|6048.17|6048.67|6048.17|6048.67|6048.17|517
1737492660000|2025-01-21 20:51:00|6048.17|6047.67|6048.42|6047.92|6048.42|6047.92|6047.92|6047.42|883
1737492670000|2025-01-21 20:51:10|6048.17|6047.67|6047.67|6047.17|6048.29|6047.79|6047.67|6047.17|408
1737492680000|2025-01-21 20:51:20|6047.42|6046.92|6047.42|6046.92|6047.42|6046.92|6046.92|6046.42|568
1737492690000|2025-01-21 20:51:30|6047.67|6047.17|6047.92|6047.42|6047.92|6047.42|6047.67|6047.17|173
1737492700000|2025-01-21 20:51:40|6048.17|6047.67|6047.92|6047.42|6048.17|6047.67|6047.92|6047.42|207
1737492710000|2025-01-21 20:51:50|6047.67|6047.17|6047.67|6047.17|6047.79|6047.29|6047.42|6046.92|291
1737492720000|2025-01-21 20:52:00|6047.92|6047.42|6046.92|6046.42|6048.17|6047.67|6046.92|6046.42|473
1737492730000|2025-01-21 20:52:10|6047.42|6046.92|6047.04|6046.54|6047.42|6046.92|6046.92|6046.42|495
1737492740000|2025-01-21 20:52:20|6046.92|6046.42|6046.92|6046.42|6046.92|6046.42|6046.67|6046.17|437
1737492750000|2025-01-21 20:52:30|6047.17|6046.67|6046.92|6046.42|6047.42|6046.92|6046.92|6046.42|373
1737492760000|2025-01-21 20:52:40|6047.17|6046.67|6046.42|6045.92|6047.17|6046.67|6046.42|6045.92|399
1737492770000|2025-01-21 20:52:50|6046.67|6046.17|6046.42|6045.92|6046.67|6046.17|6046.17|6045.67|478
1737492780000|2025-01-21 20:53:00|6046.67|6046.17|6047.92|6047.42|6047.92|6047.42|6046.67|6046.17|815
1737492790000|2025-01-21 20:53:10|6047.67|6047.17|6047.42|6046.92|6047.92|6047.42|6047.42|6046.92|352
1737492800000|2025-01-21 20:53:20|6047.67|6047.17|6048.17|6047.67|6048.17|6047.67|6047.67|6047.17|401
1737492810000|2025-01-21 20:53:30|6048.42|6047.92|6048.17|6047.67|6048.42|6047.92|6048.17|6047.67|384
1737492820000|2025-01-21 20:53:40|6047.67|6047.17|6048.92|6048.42|6048.92|6048.42|6047.67|6047.17|572
1737492830000|2025-01-21 20:53:50|6049.17|6048.67|6049.17|6048.67|6049.17|6048.67|6048.92|6048.42|440
1737492840000|2025-01-21 20:54:00|6049.42|6048.92|6048.92|6048.42|6049.42|6048.92|6048.92|6048.42|730
1737492850000|2025-01-21 20:54:10|6049.04|6048.54|6048.67|6048.17|6049.42|6048.92|6048.67|6048.17|576
1737492860000|2025-01-21 20:54:20|6049.17|6048.67|6048.92|6048.42|6049.42|6048.92|6048.92|6048.42|682
1737492870000|2025-01-21 20:54:30|6049.04|6048.54|6049.42|6048.92|6049.67|6049.17|6048.92|6048.42|769
1737492880000|2025-01-21 20:54:40|6050.92|6050.42|6051.42|6050.92|6051.67|6051.17|6050.92|6050.42|2849
1737492890000|2025-01-21 20:54:50|6050.67|6050.17|6050.42|6049.92|6050.67|6050.17|6050.17|6049.67|868
1737492900000|2025-01-21 20:55:00|6050.29|6049.79|6049.17|6048.67|6050.29|6049.79|6048.92|6048.42|1636
1737492910000|2025-01-21 20:55:10|6048.92|6048.42|6048.42|6047.92|6049.17|6048.67|6047.92|6047.42|2629
1737492920000|2025-01-21 20:55:20|6048.67|6048.17|6048.92|6048.42|6049.17|6048.67|6048.67|6048.17|520
1737492930000|2025-01-21 20:55:30|6049.42|6048.92|6049.17|6048.67|6049.42|6048.92|6048.67|6048.17|675
1737492940000|2025-01-21 20:55:40|6049.42|6048.92|6050.42|6049.92|6050.42|6049.92|6049.42|6048.92|957
1737492950000|2025-01-21 20:55:50|6050.17|6049.67|6049.92|6049.42|6050.42|6049.92|6049.67|6049.17|748
1737492960000|2025-01-21 20:56:00|6049.67|6049.17|6050.42|6049.92|6050.42|6049.92|6049.42|6048.92|629
1737492970000|2025-01-21 20:56:10|6050.17|6049.67|6049.92|6049.42|6050.17|6049.67|6049.67|6049.17|563
1737492980000|2025-01-21 20:56:20|6049.67|6049.17|6049.67|6049.17|6049.92|6049.42|6049.67|6049.17|467
1737492990000|2025-01-21 20:56:30|6049.79|6049.29|6049.92|6049.42|6050.17|6049.67|6049.67|6049.17|1059
1737493000000|2025-01-21 20:56:40|6050.17|6049.67|6050.17|6049.67|6050.17|6049.67|6050.17|6049.67|380
1737493010000|2025-01-21 20:56:50|6050.04|6049.54|6051.17|6050.67|6051.17|6050.67|6049.92|6049.42|914
1737493020000|2025-01-21 20:57:00|6050.92|6050.42|6051.17|6050.67|6051.42|6050.92|6050.92|6050.42|1059
1737493030000|2025-01-21 20:57:10|6050.92|6050.42|6050.54|6050.04|6050.92|6050.42|6050.17|6049.67|805
1737493040000|2025-01-21 20:57:20|6050.67|6050.17|6051.17|6050.67|6051.17|6050.67|6050.42|6049.92|699
1737493050000|2025-01-21 20:57:30|6050.92|6050.42|6051.17|6050.67|6051.42|6050.92|6050.92|6050.42|943
1737493060000|2025-01-21 20:57:40|6050.92|6050.42|6050.92|6050.42|6051.17|6050.67|6050.92|6050.42|588
1737493070000|2025-01-21 20:57:50|6050.67|6050.17|6050.42|6049.92|6050.67|6050.17|6050.42|6049.92|627
1737493080000|2025-01-21 20:58:00|6050.17|6049.67|6049.67|6049.17|6050.17|6049.67|6049.67|6049.17|932
1737493090000|2025-01-21 20:58:10|6049.42|6048.92|6049.92|6049.42|6049.92|6049.42|6049.17|6048.67|1074
1737493100000|2025-01-21 20:58:20|6049.79|6049.29|6049.17|6048.67|6049.79|6049.29|6049.17|6048.67|830
1737493110000|2025-01-21 20:58:30|6049.42|6048.92|6049.42|6048.92|6049.67|6049.17|6048.92|6048.42|1316
1737493120000|2025-01-21 20:58:40|6049.17|6048.67|6048.92|6048.42|6049.17|6048.67|6048.92|6048.42|925
1737493130000|2025-01-21 20:58:50|6049.04|6048.54|6049.17|6048.67|6049.42|6048.92|6048.92|6048.42|736
1737493140000|2025-01-21 20:59:00|6049.42|6048.92|6048.67|6048.17|6049.67|6049.17|6048.67|6048.17|2344
1737493150000|2025-01-21 20:59:10|6048.92|6048.42|6049.42|6048.92|6050.17|6049.67|6048.92|6048.42|2983
1737493160000|2025-01-21 20:59:20|6049.67|6049.17|6048.42|6047.92|6049.92|6049.42|6048.17|6047.67|2064
1737493170000|2025-01-21 20:59:30|6048.92|6048.42|6048.17|6047.67|6048.92|6048.42|6047.92|6047.42|4050
1737493180000|2025-01-21 20:59:40|6048.42|6047.92|6047.17|6046.67|6048.54|6048.04|6046.92|6046.42|5534
1737493190000|2025-01-21 20:59:50|6047.67|6047.17|6050.67|6050.17|6050.67|6050.17|6046.42|6045.92|26726
1737493200000|2025-01-21 21:00:00|6051.07|6050.57|6050.92|6050.22|6052.67|6051.97|6050.92|6050.22|16499
1737493210000|2025-01-21 21:00:10|6050.67|6049.97|6052.04|6051.34|6052.04|6051.34|6050.67|6049.97|2460
1737493220000|2025-01-21 21:00:20|6052.17|6051.47|6052.42|6051.72|6052.92|6052.22|6051.42|6050.72|1161
1737493230000|2025-01-21 21:00:30|6052.17|6051.47|6053.92|6053.22|6053.92|6053.22|6052.17|6051.47|1129
1737493240000|2025-01-21 21:00:40|6053.67|6052.97|6053.42|6052.72|6053.92|6053.22|6053.17|6052.47|683
1737493250000|2025-01-21 21:00:50|6053.17|6052.47|6053.67|6052.97|6053.92|6053.22|6053.17|6052.47|742
1737493260000|2025-01-21 21:01:00|6053.92|6053.22|6054.42|6053.72|6054.42|6053.72|6053.42|6052.72|933
1737493270000|2025-01-21 21:01:10|6054.17|6053.47|6054.29|6053.59|6054.42|6053.72|6054.04|6053.34|497
1737493280000|2025-01-21 21:01:20|6054.17|6053.47|6054.42|6053.72|6054.42|6053.72|6054.17|6053.47|368
1737493290000|2025-01-21 21:01:30|6054.67|6053.97|6054.67|6053.97|6054.92|6054.22|6054.42|6053.72|486
1737493300000|2025-01-21 21:01:40|6054.92|6054.22|6055.42|6054.72|6055.42|6054.72|6054.79|6054.09|470
1737493310000|2025-01-21 21:01:50|6055.54|6054.84|6056.17|6055.47|6056.42|6055.72|6055.54|6054.84|777
1737493320000|2025-01-21 21:02:00|6056.42|6055.72|6056.42|6055.72|6056.42|6055.72|6055.92|6055.22|539
1737493330000|2025-01-21 21:02:10|6056.54|6055.84|6055.67|6054.97|6057.42|6056.72|6055.17|6054.47|1104
1737493340000|2025-01-21 21:02:20|6055.79|6055.09|6056.17|6055.47|6056.17|6055.47|6055.79|6055.09|262
1737493350000|2025-01-21 21:02:30|6055.92|6055.22|6055.92|6055.22|6056.17|6055.47|6055.92|6055.22|234
1737493360000|2025-01-21 21:02:40|6055.67|6054.97|6055.67|6054.97|6055.67|6054.97|6055.42|6054.72|375
1737493370000|2025-01-21 21:02:50|6055.42|6054.72|6055.17|6054.47|6055.54|6054.84|6054.79|6054.09|328
1737493380000|2025-01-21 21:03:00|6055.04|6054.34|6054.67|6053.97|6055.17|6054.47|6054.67|6053.97|390
1737493390000|2025-01-21 21:03:10|6054.92|6054.22|6054.67|6053.97|6055.17|6054.47|6054.67|6053.97|323
1737493400000|2025-01-21 21:03:20|6054.42|6053.72|6054.42|6053.72|6054.67|6053.97|6054.42|6053.72|254
1737493410000|2025-01-21 21:03:30|6054.67|6053.97|6054.67|6053.97|6054.92|6054.22|6054.42|6053.72|390
1737493420000|2025-01-21 21:03:40|6055.04|6054.34|6054.67|6053.97|6055.17|6054.47|6054.67|6053.97|325
1737493430000|2025-01-21 21:03:50|6054.92|6054.22|6055.42|6054.72|6055.42|6054.72|6054.79|6054.09|279
1737493440000|2025-01-21 21:04:00|6055.17|6054.47|6055.42|6054.72|6055.42|6054.72|6055.17|6054.47|139
1737493450000|2025-01-21 21:04:10|6055.17|6054.47|6055.67|6054.97|6055.92|6055.22|6055.17|6054.47|272
1737493460000|2025-01-21 21:04:20|6055.92|6055.22|6056.17|6055.47|6056.17|6055.47|6055.67|6054.97|150
1737493470000|2025-01-21 21:04:30|6056.29|6055.59|6055.92|6055.22|6056.29|6055.59|6055.17|6054.47|671
1737493480000|2025-01-21 21:04:40|6055.79|6055.09|6055.92|6055.22|6056.42|6055.72|6055.79|6055.09|349
1737493490000|2025-01-21 21:04:50|6055.67|6054.97|6055.17|6054.47|6055.67|6054.97|6055.17|6054.47|224
1737493500000|2025-01-21 21:05:00|6055.04|6054.34|6055.92|6055.22|6056.92|6056.22|6055.04|6054.34|955
1737493510000|2025-01-21 21:05:10|6056.04|6055.34|6056.42|6055.72|6056.92|6056.22|6056.04|6055.34|508
1737493520000|2025-01-21 21:05:20|6056.67|6055.97|6056.42|6055.72|6056.67|6055.97|6056.17|6055.47|277
1737493530000|2025-01-21 21:05:30|6056.29|6055.59|6056.42|6055.72|6056.42|6055.72|6056.29|6055.59|52
1737493540000|2025-01-21 21:05:40|6056.67|6055.97|6056.92|6056.22|6056.92|6056.22|6056.67|6055.97|142
1737493550000|2025-01-21 21:05:50|6057.17|6056.47|6057.42|6056.72|6057.67|6056.97|6057.17|6056.47|300
1737493560000|2025-01-21 21:06:00|6057.54|6056.84|6057.42|6056.72|6057.67|6056.97|6057.42|6056.72|234
1737493570000|2025-01-21 21:06:10|6057.29|6056.59|6056.92|6056.22|6057.29|6056.59|6056.92|6056.22|129
1737493580000|2025-01-21 21:06:20|6057.17|6056.47|6057.17|6056.47|6057.17|6056.47|6056.92|6056.22|140
1737493590000|2025-01-21 21:06:30|6056.92|6056.22|6056.79|6056.09|6056.92|6056.22|6056.67|6055.97|191
1737493600000|2025-01-21 21:06:40|6056.92|6056.22|6056.17|6055.47|6056.92|6056.22|6056.17|6055.47|238
1737493610000|2025-01-21 21:06:50|6056.04|6055.34|6055.67|6054.97|6056.04|6055.34|6055.67|6054.97|294
1737493620000|2025-01-21 21:07:00|6055.92|6055.22|6056.17|6055.47|6056.17|6055.47|6055.67|6054.97|256
1737493630000|2025-01-21 21:07:10|6056.42|6055.72|6055.67|6054.97|6056.42|6055.72|6055.67|6054.97|129
1737493640000|2025-01-21 21:07:20|6055.54|6054.84|6055.42|6054.72|6055.67|6054.97|6055.42|6054.72|148
1737493650000|2025-01-21 21:07:30|6055.54|6054.84|6055.67|6054.97|6055.67|6054.97|6055.42|6054.72|179
1737493660000|2025-01-21 21:07:40|6055.54|6054.84|6055.42|6054.72|6055.54|6054.84|6055.17|6054.47|119
1737493670000|2025-01-21 21:07:50|6055.67|6054.97|6055.92|6055.22|6055.92|6055.22|6055.42|6054.72|202
1737493680000|2025-01-21 21:08:00|6055.79|6055.09|6055.42|6054.72|6056.17|6055.47|6055.42|6054.72|175
1737493690000|2025-01-21 21:08:10|6055.17|6054.47|6054.92|6054.22|6055.17|6054.47|6054.92|6054.22|116
1737493700000|2025-01-21 21:08:20|6054.79|6054.09|6055.17|6054.47|6055.17|6054.47|6054.67|6053.97|157
1737493710000|2025-01-21 21:08:30|6055.42|6054.72|6054.92|6054.22|6055.42|6054.72|6054.92|6054.22|140
1737493720000|2025-01-21 21:08:40|6054.79|6054.09|6054.67|6053.97|6054.92|6054.22|6054.67|6053.97|183
1737493730000|2025-01-21 21:08:50|||||||||73
1737493740000|2025-01-21 21:09:00|6054.92|6054.22|6055.17|6054.47|6055.17|6054.47|6054.67|6053.97|778
1737493750000|2025-01-21 21:09:10|6055.42|6054.72|6054.67|6053.97|6055.42|6054.72|6054.67|6053.97|482
1737493760000|2025-01-21 21:09:20|6054.92|6054.22|6054.67|6053.97|6055.17|6054.47|6054.67|6053.97|473
1737493770000|2025-01-21 21:09:30|6054.17|6053.47|6054.17|6053.47|6054.17|6053.47|6054.17|6053.47|454
1737493780000|2025-01-21 21:09:40|6053.92|6053.22|6054.17|6053.47|6054.42|6053.72|6053.92|6053.22|146
1737493790000|2025-01-21 21:09:50|6053.92|6053.22|6053.92|6053.22|6054.17|6053.47|6053.92|6053.22|170
1737493800000|2025-01-21 21:10:00|6054.17|6053.47|6054.67|6053.97|6054.67|6053.97|6054.17|6053.47|392
1737493810000|2025-01-21 21:10:10|6054.42|6053.72|6054.42|6053.72|6054.42|6053.72|6054.17|6053.47|227
1737493820000|2025-01-21 21:10:20|6054.29|6053.59|6054.17|6053.47|6054.42|6053.72|6054.17|6053.47|91
1737493830000|2025-01-21 21:10:30|6054.42|6053.72|6054.17|6053.47|6054.42|6053.72|6054.17|6053.47|142
1737493840000|2025-01-21 21:10:40|6054.29|6053.59|6054.17|6053.47|6054.29|6053.59|6054.17|6053.47|119
1737493850000|2025-01-21 21:10:50|6053.67|6052.97|6053.17|6052.47|6053.67|6052.97|6052.92|6052.22|348
1737493860000|2025-01-21 21:11:00|6052.92|6052.22|6052.92|6052.22|6052.92|6052.22|6052.92|6052.22|32
1737493870000|2025-01-21 21:11:10|6052.67|6051.97|6053.04|6052.34|6053.17|6052.47|6052.67|6051.97|340
1737493880000|2025-01-21 21:11:20|6053.17|6052.47|6052.67|6051.97|6053.17|6052.47|6052.67|6051.97|159
1737493890000|2025-01-21 21:11:30|6052.92|6052.22|6053.17|6052.47|6053.17|6052.47|6052.92|6052.22|112
1737493900000|2025-01-21 21:11:40|6053.04|6052.34|6052.92|6052.22|6053.17|6052.47|6052.92|6052.22|84
1737493910000|2025-01-21 21:11:50|6052.79|6052.09|6052.67|6051.97|6052.92|6052.22|6052.67|6051.97|83
1737493920000|2025-01-21 21:12:00|6052.79|6052.09|6052.92|6052.22|6052.92|6052.22|6052.79|6052.09|140
1737493930000|2025-01-21 21:12:10|6053.04|6052.34|6053.04|6052.34|6053.04|6052.34|6053.04|6052.34|53
1737493940000|2025-01-21 21:12:20|6053.17|6052.47|6052.92|6052.22|6053.17|6052.47|6052.92|6052.22|123
1737493950000|2025-01-21 21:12:30|6053.04|6052.34|6053.17|6052.47|6053.42|6052.72|6053.04|6052.34|129
1737493960000|2025-01-21 21:12:40|6053.29|6052.59|6053.17|6052.47|6053.42|6052.72|6053.17|6052.47|108
1737493970000|2025-01-21 21:12:50|6053.42|6052.72|6052.92|6052.22|6053.42|6052.72|6052.92|6052.22|131
1737493980000|2025-01-21 21:13:00|6053.17|6052.47|6053.17|6052.47|6053.17|6052.47|6053.04|6052.34|89
1737493990000|2025-01-21 21:13:10|6052.92|6052.22|6052.67|6051.97|6053.17|6052.47|6052.67|6051.97|155
1737494000000|2025-01-21 21:13:20|6052.92|6052.22|6052.67|6051.97|6052.92|6052.22|6052.67|6051.97|124
1737494010000|2025-01-21 21:13:30|||||||||75
1737494020000|2025-01-21 21:13:40|||||||||117
1737494030000|2025-01-21 21:13:50|6052.92|6052.22|6052.42|6051.72|6052.92|6052.22|6052.29|6051.59|330
1737494040000|2025-01-21 21:14:00|6052.54|6051.84|6052.42|6051.72|6052.92|6052.22|6052.29|6051.59|315
1737494050000|2025-01-21 21:14:10|6052.29|6051.59|6052.17|6051.47|6052.29|6051.59|6052.17|6051.47|91
1737494060000|2025-01-21 21:14:20|6052.42|6051.72|6052.17|6051.47|6052.42|6051.72|6051.92|6051.22|153
1737494070000|2025-01-21 21:14:30|6052.42|6051.72|6052.42|6051.72|6052.67|6051.97|6052.42|6051.72|63
1737494080000|2025-01-21 21:14:40|||||||||5
1737494090000|2025-01-21 21:14:50|6052.67|6051.97|6052.67|6051.97|6052.92|6052.22|6052.67|6051.97|192
1737494100000|2025-01-21 21:15:00|6052.54|6051.84|6052.79|6052.09|6052.92|6052.22|6052.54|6051.84|70
1737494110000|2025-01-21 21:15:10|6052.67|6051.97|6052.92|6052.22|6052.92|6052.22|6052.42|6051.72|125
1737494120000|2025-01-21 21:15:20|6053.04|6052.34|6052.67|6051.97|6053.04|6052.34|6052.67|6051.97|136
1737494130000|2025-01-21 21:15:30|6052.92|6052.22|6052.67|6051.97|6052.92|6052.22|6052.67|6051.97|67
1737494140000|2025-01-21 21:15:40|6052.54|6051.84|6052.42|6051.72|6052.67|6051.97|6052.42|6051.72|63
1737494150000|2025-01-21 21:15:50|6052.17|6051.47|6051.92|6051.22|6052.17|6051.47|6051.92|6051.22|89
1737494160000|2025-01-21 21:16:00|6051.79|6051.09|6051.67|6050.97|6051.79|6051.09|6051.67|6050.97|52
1737494170000|2025-01-21 21:16:10|6051.92|6051.22|6051.92|6051.22|6051.92|6051.22|6051.92|6051.22|217
1737494180000|2025-01-21 21:16:20|6052.17|6051.47|6051.92|6051.22|6052.42|6051.72|6051.92|6051.22|90
1737494190000|2025-01-21 21:16:30|6052.04|6051.34|6051.92|6051.22|6052.17|6051.47|6051.92|6051.22|172
1737494200000|2025-01-21 21:16:40|6051.79|6051.09|6051.67|6050.97|6051.92|6051.22|6051.67|6050.97|134
1737494210000|2025-01-21 21:16:50|6051.92|6051.22|6051.67|6050.97|6051.92|6051.22|6051.67|6050.97|181
1737494220000|2025-01-21 21:17:00|6051.92|6051.22|6051.92|6051.22|6051.92|6051.22|6051.67|6050.97|42
1737494230000|2025-01-21 21:17:10|6052.04|6051.34|6052.17|6051.47|6052.17|6051.47|6051.92|6051.22|37
1737494240000|2025-01-21 21:17:20|6052.04|6051.34|6052.17|6051.47|6052.17|6051.47|6052.04|6051.34|20
1737494250000|2025-01-21 21:17:30|||||||||3
1737494260000|2025-01-21 21:17:40|||||||||15
1737494270000|2025-01-21 21:17:50|||||||||21
1737494280000|2025-01-21 21:18:00|6052.42|6051.72|6052.92|6052.22|6052.92|6052.22|6052.42|6051.72|81
1737494290000|2025-01-21 21:18:10|6053.04|6052.34|6052.92|6052.22|6053.17|6052.47|6052.92|6052.22|56
1737494300000|2025-01-21 21:18:20|6052.67|6051.97|6052.92|6052.22|6052.92|6052.22|6052.67|6051.97|20
1737494310000|2025-01-21 21:18:30|6053.17|6052.47|6053.42|6052.72|6053.42|6052.72|6053.17|6052.47|36
1737494320000|2025-01-21 21:18:40|6053.67|6052.97|6053.42|6052.72|6053.67|6052.97|6053.42|6052.72|91
1737494330000|2025-01-21 21:18:50|6053.54|6052.84|6053.67|6052.97|6053.67|6052.97|6053.54|6052.84|23
1737494340000|2025-01-21 21:19:00|6053.42|6052.72|6053.42|6052.72|6053.67|6052.97|6053.17|6052.47|82
1737494350000|2025-01-21 21:19:10|||||||||6
1737494360000|2025-01-21 21:19:20|6053.54|6052.84|6053.67|6052.97|6053.67|6052.97|6053.54|6052.84|41
1737494370000|2025-01-21 21:19:30|6053.79|6053.09|6053.42|6052.72|6053.79|6053.09|6053.42|6052.72|67
1737494380000|2025-01-21 21:19:40|||||||||27
1737494390000|2025-01-21 21:19:50|6053.29|6052.59|6053.17|6052.47|6053.29|6052.59|6053.17|6052.47|40
1737494400000|2025-01-21 21:20:00|||||||||4
1737494410000|2025-01-21 21:20:10|6053.04|6052.34|6053.17|6052.47|6053.42|6052.72|6053.04|6052.34|101
1737494420000|2025-01-21 21:20:20|6053.29|6052.59|6053.42|6052.72|6053.42|6052.72|6053.29|6052.59|14
1737494430000|2025-01-21 21:20:30|6053.29|6052.59|6053.17|6052.47|6053.42|6052.72|6053.17|6052.47|59
1737494440000|2025-01-21 21:20:40|||||||||24
1737494450000|2025-01-21 21:20:50|6053.42|6052.72|6053.67|6052.97|6053.67|6052.97|6053.42|6052.72|45
1737494460000|2025-01-21 21:21:00|6053.54|6052.84|6053.42|6052.72|6053.54|6052.84|6053.42|6052.72|60
1737494470000|2025-01-21 21:21:10|6053.17|6052.47|6053.54|6052.84|6053.54|6052.84|6053.17|6052.47|67
1737494480000|2025-01-21 21:21:20|6053.67|6052.97|6053.67|6052.97|6053.67|6052.97|6053.42|6052.72|23
1737494490000|2025-01-21 21:21:30|6053.42|6052.72|6053.42|6052.72|6053.42|6052.72|6053.42|6052.72|96
1737494500000|2025-01-21 21:21:40|6053.29|6052.59|6053.42|6052.72|6053.54|6052.84|6053.17|6052.47|51
1737494510000|2025-01-21 21:21:50|||||||||1
1737494520000|2025-01-21 21:22:00|||||||||5
1737494530000|2025-01-21 21:22:10|6053.54|6052.84|6053.67|6052.97|6053.67|6052.97|6053.54|6052.84|37
1737494540000|2025-01-21 21:22:20|||||||||42
1737494560000|2025-01-21 21:22:40|6053.42|6052.72|6053.67|6052.97|6053.67|6052.97|6053.42|6052.72|49
1737494570000|2025-01-21 21:22:50|6053.42|6052.72|6053.67|6052.97|6053.67|6052.97|6053.42|6052.72|36
1737494580000|2025-01-21 21:23:00|6053.54|6052.84|6053.67|6052.97|6053.67|6052.97|6053.42|6052.72|28
1737494590000|2025-01-21 21:23:10|6053.79|6053.09|6053.79|6053.09|6054.04|6053.34|6053.79|6053.09|130
1737494600000|2025-01-21 21:23:20|6053.67|6052.97|6053.67|6052.97|6053.67|6052.97|6053.67|6052.97|7
1737494610000|2025-01-21 21:23:30|||||||||5
1737494620000|2025-01-21 21:23:40|6053.92|6053.22|6053.92|6053.22|6053.92|6053.22|6053.92|6053.22|28
1737494630000|2025-01-21 21:23:50|6053.79|6053.09|6053.92|6053.22|6053.92|6053.22|6053.79|6053.09|27
1737494640000|2025-01-21 21:24:00|6053.79|6053.09|6053.92|6053.22|6053.92|6053.22|6053.79|6053.09|2
1737494650000|2025-01-21 21:24:10|6054.17|6053.47|6054.17|6053.47|6054.17|6053.47|6053.92|6053.22|129
1737494660000|2025-01-21 21:24:20|6054.42|6053.72|6054.42|6053.72|6054.42|6053.72|6054.42|6053.72|28
1737494670000|2025-01-21 21:24:30|||||||||7
1737494680000|2025-01-21 21:24:40|||||||||90
1737494690000|2025-01-21 21:24:50|||||||||18
1737494700000|2025-01-21 21:25:00|6054.54|6053.84|6054.42|6053.72|6054.54|6053.84|6054.42|6053.72|29
1737494710000|2025-01-21 21:25:10|||||||||3
1737494720000|2025-01-21 21:25:20|||||||||35
1737494730000|2025-01-21 21:25:30|||||||||2
1737494740000|2025-01-21 21:25:40|||||||||10
1737494750000|2025-01-21 21:25:50|||||||||26
1737494760000|2025-01-21 21:26:00|||||||||8
1737494770000|2025-01-21 21:26:10|6054.17|6053.47|6054.17|6053.47|6054.17|6053.47|6054.17|6053.47|82
1737494780000|2025-01-21 21:26:20|6054.04|6053.34|6054.17|6053.47|6054.17|6053.47|6054.04|6053.34|40
1737494790000|2025-01-21 21:26:30|||||||||1
1737494810000|2025-01-21 21:26:50|6054.29|6053.59|6054.42|6053.72|6054.42|6053.72|6054.29|6053.59|24
1737494820000|2025-01-21 21:27:00|6054.29|6053.59|6054.17|6053.47|6054.29|6053.59|6054.17|6053.47|10
1737494830000|2025-01-21 21:27:10|||||||||5
1737494840000|2025-01-21 21:27:20|6054.29|6053.59|6054.42|6053.72|6054.42|6053.72|6054.29|6053.59|35
1737494850000|2025-01-21 21:27:30|6054.17|6053.47|6054.17|6053.47|6054.17|6053.47|6054.17|6053.47|30
1737494860000|2025-01-21 21:27:40|6054.04|6053.34|6053.92|6053.22|6054.04|6053.34|6053.92|6053.22|32
1737494870000|2025-01-21 21:27:50|6054.17|6053.47|6054.17|6053.47|6054.17|6053.47|6054.17|6053.47|23
1737494890000|2025-01-21 21:28:10|6054.04|6053.34|6053.92|6053.22|6054.17|6053.47|6053.92|6053.22|71
1737494900000|2025-01-21 21:28:20|||||||||14
1737494910000|2025-01-21 21:28:30|||||||||123
1737494920000|2025-01-21 21:28:40|||||||||4
1737494930000|2025-01-21 21:28:50|6054.04|6053.34|6054.17|6053.47|6054.17|6053.47|6054.04|6053.34|42
1737494940000|2025-01-21 21:29:00|6054.42|6053.72|6054.42|6053.72|6054.42|6053.72|6054.42|6053.72|17
1737494950000|2025-01-21 21:29:10|6054.29|6053.59|6054.42|6053.72|6054.42|6053.72|6054.17|6053.47|63
1737494960000|2025-01-21 21:29:20|6054.17|6053.47|6054.17|6053.47|6054.17|6053.47|6054.17|6053.47|51
1737494970000|2025-01-21 21:29:30|||||||||4
1737494980000|2025-01-21 21:29:40|||||||||56
1737494990000|2025-01-21 21:29:50|6053.92|6053.22|6054.17|6053.47|6054.17|6053.47|6053.92|6053.22|34
1737495000000|2025-01-21 21:30:00|6053.92|6053.22|6053.92|6053.22|6054.04|6053.34|6053.92|6053.22|51
1737495010000|2025-01-21 21:30:10|6054.04|6053.34|6054.17|6053.47|6054.17|6053.47|6054.04|6053.34|55
1737495020000|2025-01-21 21:30:20|6054.04|6053.34|6053.92|6053.22|6054.17|6053.47|6053.92|6053.22|41
1737495030000|2025-01-21 21:30:30|6054.17|6053.47|6053.92|6053.22|6054.17|6053.47|6053.92|6053.22|104
1737495040000|2025-01-21 21:30:40|6054.04|6053.34|6053.92|6053.22|6054.04|6053.34|6053.92|6053.22|44
1737495050000|2025-01-21 21:30:50|6053.79|6053.09|6053.42|6052.72|6053.79|6053.09|6053.42|6052.72|71
1737495060000|2025-01-21 21:31:00|6053.29|6052.59|6053.42|6052.72|6053.42|6052.72|6053.29|6052.59|80
1737495070000|2025-01-21 21:31:10|||||||||46
1737495080000|2025-01-21 21:31:20|6053.17|6052.47|6053.17|6052.47|6053.17|6052.47|6053.17|6052.47|44
1737495090000|2025-01-21 21:31:30|6053.04|6052.34|6053.17|6052.47|6053.17|6052.47|6052.92|6052.22|47
1737495100000|2025-01-21 21:31:40|6052.92|6052.22|6052.92|6052.22|6053.04|6052.34|6052.92|6052.22|42
1737495110000|2025-01-21 21:31:50|||||||||21
1737495120000|2025-01-21 21:32:00|||||||||34
1737495130000|2025-01-21 21:32:10|6053.17|6052.47|6053.17|6052.47|6053.17|6052.47|6052.92|6052.22|92
1737495150000|2025-01-21 21:32:30|6053.29|6052.59|6053.42|6052.72|6053.42|6052.72|6053.29|6052.59|32
1737495160000|2025-01-21 21:32:40|6053.54|6052.84|6053.67|6052.97|6053.67|6052.97|6053.54|6052.84|22
1737495170000|2025-01-21 21:32:50|||||||||2
1737495180000|2025-01-21 21:33:00|6053.54|6052.84|6053.67|6052.97|6053.67|6052.97|6053.42|6052.72|28
1737495190000|2025-01-21 21:33:10|6053.54|6052.84|6053.67|6052.97|6053.67|6052.97|6053.54|6052.84|8
1737495200000|2025-01-21 21:33:20|6053.54|6052.84|6053.67|6052.97|6053.67|6052.97|6053.42|6052.72|52
1737495220000|2025-01-21 21:33:40|||||||||12
1737495230000|2025-01-21 21:33:50|6053.79|6053.09|6053.92|6053.22|6053.92|6053.22|6053.79|6053.09|31
1737495240000|2025-01-21 21:34:00|6053.79|6053.09|6053.67|6052.97|6053.92|6053.22|6053.67|6052.97|42
1737495250000|2025-01-21 21:34:10|6053.79|6053.09|6053.92|6053.22|6053.92|6053.22|6053.79|6053.09|14
1737495260000|2025-01-21 21:34:20|6053.67|6052.97|6053.67|6052.97|6053.67|6052.97|6053.67|6052.97|8
1737495270000|2025-01-21 21:34:30|||||||||7
1737495280000|2025-01-21 21:34:40|||||||||30
1737495290000|2025-01-21 21:34:50|6053.79|6053.09|6053.67|6052.97|6053.92|6053.22|6053.67|6052.97|26
1737495300000|2025-01-21 21:35:00|||||||||3
1737495320000|2025-01-21 21:35:20|6053.79|6053.09|6053.67|6052.97|6053.92|6053.22|6053.67|6052.97|23
1737495330000|2025-01-21 21:35:30|||||||||1
1737495340000|2025-01-21 21:35:40|6053.42|6052.72|6053.67|6052.97|6053.67|6052.97|6053.42|6052.72|63
1737495350000|2025-01-21 21:35:50|6053.54|6052.84|6053.42|6052.72|6053.67|6052.97|6053.42|6052.72|15
1737495360000|2025-01-21 21:36:00|6053.67|6052.97|6053.42|6052.72|6053.67|6052.97|6053.42|6052.72|110
1737495370000|2025-01-21 21:36:10|6053.54|6052.84|6053.42|6052.72|6053.67|6052.97|6053.42|6052.72|31
1737495380000|2025-01-21 21:36:20|6053.54|6052.84|6053.67|6052.97|6053.79|6053.09|6053.54|6052.84|35
1737495390000|2025-01-21 21:36:30|||||||||1
1737495400000|2025-01-21 21:36:40|||||||||10
1737495410000|2025-01-21 21:36:50|||||||||10
1737495420000|2025-01-21 21:37:00|6053.79|6053.09|6053.92|6053.22|6053.92|6053.22|6053.79|6053.09|45
1737495430000|2025-01-21 21:37:10|6053.67|6052.97|6053.92|6053.22|6053.92|6053.22|6053.67|6052.97|24
1737495440000|2025-01-21 21:37:20|6054.04|6053.34|6053.92|6053.22|6054.04|6053.34|6053.92|6053.22|41
1737495450000|2025-01-21 21:37:30|6053.67|6052.97|6053.92|6053.22|6053.92|6053.22|6053.67|6052.97|37
1737495460000|2025-01-21 21:37:40|6053.79|6053.09|6053.67|6052.97|6053.79|6053.09|6053.67|6052.97|7
1737495470000|2025-01-21 21:37:50|||||||||4
1737495480000|2025-01-21 21:38:00|||||||||15
1737495490000|2025-01-21 21:38:10|||||||||5
1737495500000|2025-01-21 21:38:20|6053.79|6053.09|6053.92|6053.22|6053.92|6053.22|6053.79|6053.09|8
1737495510000|2025-01-21 21:38:30|||||||||1
1737495540000|2025-01-21 21:39:00|||||||||2
1737495550000|2025-01-21 21:39:10|6054.04|6053.34|6053.92|6053.22|6054.17|6053.47|6053.92|6053.22|44
1737495560000|2025-01-21 21:39:20|6054.04|6053.34|6054.17|6053.47|6054.17|6053.47|6054.04|6053.34|42
1737495570000|2025-01-21 21:39:30|||||||||16
1737495580000|2025-01-21 21:39:40|6054.04|6053.34|6053.92|6053.22|6054.04|6053.34|6053.92|6053.22|16
1737495590000|2025-01-21 21:39:50|||||||||6
1737495600000|2025-01-21 21:40:00|||||||||33
1737495610000|2025-01-21 21:40:10|6054.04|6053.34|6053.92|6053.22|6054.17|6053.47|6053.92|6053.22|33
1737495620000|2025-01-21 21:40:20|6054.04|6053.34|6054.17|6053.47|6054.17|6053.47|6054.04|6053.34|4
1737495630000|2025-01-21 21:40:30|||||||||47
1737495650000|2025-01-21 21:40:50|||||||||6
1737495660000|2025-01-21 21:41:00|6054.29|6053.59|6054.42|6053.72|6054.42|6053.72|6054.29|6053.59|57
1737495670000|2025-01-21 21:41:10|||||||||10
1737495680000|2025-01-21 21:41:20|6054.29|6053.59|6054.42|6053.72|6054.42|6053.72|6054.29|6053.59|27
1737495710000|2025-01-21 21:41:50|6054.67|6053.97|6054.42|6053.72|6054.67|6053.97|6054.42|6053.72|167
1737495720000|2025-01-21 21:42:00|6054.54|6053.84|6054.42|6053.72|6054.67|6053.97|6054.42|6053.72|16
1737495730000|2025-01-21 21:42:10|||||||||47
1737495740000|2025-01-21 21:42:20|||||||||58
1737495750000|2025-01-21 21:42:30|6054.54|6053.84|6054.42|6053.72|6054.54|6053.84|6054.42|6053.72|65
1737495760000|2025-01-21 21:42:40|||||||||5
1737495770000|2025-01-21 21:42:50|6054.54|6053.84|6054.67|6053.97|6054.67|6053.97|6054.54|6053.84|66
1737495780000|2025-01-21 21:43:00|6054.42|6053.72|6054.67|6053.97|6054.67|6053.97|6054.42|6053.72|56
1737495790000|2025-01-21 21:43:10|||||||||8
1737495800000|2025-01-21 21:43:20|6054.42|6053.72|6054.42|6053.72|6054.54|6053.84|6054.42|6053.72|45
1737495810000|2025-01-21 21:43:30|6054.67|6053.97|6054.67|6053.97|6054.67|6053.97|6054.54|6053.84|29
1737495820000|2025-01-21 21:43:40|6054.42|6053.72|6054.67|6053.97|6054.67|6053.97|6054.42|6053.72|60
1737495830000|2025-01-21 21:43:50|||||||||2
1737495840000|2025-01-21 21:44:00|6054.42|6053.72|6054.67|6053.97|6054.67|6053.97|6054.42|6053.72|74
1737495850000|2025-01-21 21:44:10|6054.54|6053.84|6054.67|6053.97|6054.67|6053.97|6054.54|6053.84|12
1737495860000|2025-01-21 21:44:20|||||||||73
1737495870000|2025-01-21 21:44:30|6054.79|6054.09|6054.67|6053.97|6054.79|6054.09|6054.67|6053.97|104
1737495880000|2025-01-21 21:44:40|6054.92|6054.22|6054.92|6054.22|6054.92|6054.22|6054.92|6054.22|13
1737495890000|2025-01-21 21:44:50|6054.67|6053.97|6054.67|6053.97|6054.79|6054.09|6054.67|6053.97|38
1737495900000|2025-01-21 21:45:00|6054.79|6054.09|6054.92|6054.22|6054.92|6054.22|6054.79|6054.09|79
1737495910000|2025-01-21 21:45:10|||||||||19
1737495920000|2025-01-21 21:45:20|||||||||1
1737495930000|2025-01-21 21:45:30|6055.04|6054.34|6055.17|6054.47|6055.17|6054.47|6055.04|6054.34|26
1737495940000|2025-01-21 21:45:40|6055.04|6054.34|6054.92|6054.22|6055.04|6054.34|6054.92|6054.22|24
1737495950000|2025-01-21 21:45:50|6055.04|6054.34|6054.67|6053.97|6055.04|6054.34|6054.67|6053.97|58
1737495960000|2025-01-21 21:46:00|6054.79|6054.09|6054.92|6054.22|6054.92|6054.22|6054.79|6054.09|12
1737495970000|2025-01-21 21:46:10|6054.67|6053.97|6054.67|6053.97|6054.67|6053.97|6054.67|6053.97|9
1737495980000|2025-01-21 21:46:20|||||||||5
1737495990000|2025-01-21 21:46:30|||||||||57
1737496000000|2025-01-21 21:46:40|||||||||21
1737496010000|2025-01-21 21:46:50|6054.79|6054.09|6054.92|6054.22|6054.92|6054.22|6054.79|6054.09|36
1737496020000|2025-01-21 21:47:00|6054.79|6054.09|6054.92|6054.22|6054.92|6054.22|6054.79|6054.09|14
1737496030000|2025-01-21 21:47:10|||||||||2
1737496050000|2025-01-21 21:47:30|||||||||1
1737496060000|2025-01-21 21:47:40|||||||||16
1737496070000|2025-01-21 21:47:50|6054.79|6054.09|6054.67|6053.97|6054.79|6054.09|6054.67|6053.97|127
1737496080000|2025-01-21 21:48:00|||||||||16
1737496090000|2025-01-21 21:48:10|6054.79|6054.09|6054.92|6054.22|6054.92|6054.22|6054.79|6054.09|24
1737496100000|2025-01-21 21:48:20|||||||||1
1737496110000|2025-01-21 21:48:30|6055.04|6054.34|6055.17|6054.47|6055.17|6054.47|6055.04|6054.34|13
1737496120000|2025-01-21 21:48:40|||||||||8
1737496130000|2025-01-21 21:48:50|||||||||14
1737496140000|2025-01-21 21:49:00|6055.04|6054.34|6054.92|6054.22|6055.04|6054.34|6054.92|6054.22|22
1737496150000|2025-01-21 21:49:10|||||||||18
1737496170000|2025-01-21 21:49:30|||||||||3
1737496180000|2025-01-21 21:49:40|||||||||26
1737496190000|2025-01-21 21:49:50|||||||||8
1737496200000|2025-01-21 21:50:00|6054.79|6054.09|6054.67|6053.97|6054.92|6054.22|6054.67|6053.97|311
1737496210000|2025-01-21 21:50:10|||||||||14
1737496220000|2025-01-21 21:50:20|||||||||12
1737496230000|2025-01-21 21:50:30|6054.92|6054.22|6054.92|6054.22|6054.92|6054.22|6054.92|6054.22|53
1737496240000|2025-01-21 21:50:40|6054.79|6054.09|6054.67|6053.97|6054.92|6054.22|6054.67|6053.97|98
1737496250000|2025-01-21 21:50:50|6054.92|6054.22|6054.92|6054.22|6054.92|6054.22|6054.92|6054.22|25
1737496260000|2025-01-21 21:51:00|6054.79|6054.09|6054.67|6053.97|6054.79|6054.09|6054.67|6053.97|29
1737496270000|2025-01-21 21:51:10|6054.92|6054.22|6054.67|6053.97|6054.92|6054.22|6054.67|6053.97|19
1737496280000|2025-01-21 21:51:20|6054.79|6054.09|6054.67|6053.97|6054.79|6054.09|6054.67|6053.97|3
1737496290000|2025-01-21 21:51:30|6054.79|6054.09|6054.67|6053.97|6054.92|6054.22|6054.67|6053.97|15
1737496300000|2025-01-21 21:51:40|||||||||16
1737496310000|2025-01-21 21:51:50|||||||||98
1737496340000|2025-01-21 21:52:20|||||||||7
1737496370000|2025-01-21 21:52:50|||||||||4
1737496390000|2025-01-21 21:53:10|||||||||53
1737496400000|2025-01-21 21:53:20|6054.92|6054.22|6055.17|6054.47|6055.42|6054.72|6054.92|6054.22|185
1737496410000|2025-01-21 21:53:30|6054.92|6054.22|6054.92|6054.22|6054.92|6054.22|6054.92|6054.22|8
1737496420000|2025-01-21 21:53:40|||||||||6
1737496430000|2025-01-21 21:53:50|||||||||1
1737496440000|2025-01-21 21:54:00|||||||||4
1737496450000|2025-01-21 21:54:10|||||||||26
1737496470000|2025-01-21 21:54:30|||||||||6
1737496480000|2025-01-21 21:54:40|6055.17|6054.47|6055.17|6054.47|6055.17|6054.47|6055.17|6054.47|71
1737496490000|2025-01-21 21:54:50|||||||||48
1737496500000|2025-01-21 21:55:00|6055.29|6054.59|6055.42|6054.72|6055.42|6054.72|6055.17|6054.47|194
1737496510000|2025-01-21 21:55:10|6055.29|6054.59|6055.42|6054.72|6055.42|6054.72|6055.17|6054.47|27
1737496520000|2025-01-21 21:55:20|6055.29|6054.59|6055.17|6054.47|6055.29|6054.59|6055.17|6054.47|12
1737496530000|2025-01-21 21:55:30|6055.42|6054.72|6055.42|6054.72|6055.42|6054.72|6055.42|6054.72|174
1737496540000|2025-01-21 21:55:40|||||||||11
1737496550000|2025-01-21 21:55:50|||||||||3
1737496560000|2025-01-21 21:56:00|||||||||37
1737496570000|2025-01-21 21:56:10|6055.67|6054.97|6055.42|6054.72|6055.67|6054.97|6055.42|6054.72|210
1737496580000|2025-01-21 21:56:20|||||||||37
1737496590000|2025-01-21 21:56:30|||||||||1
1737496600000|2025-01-21 21:56:40|||||||||43
1737496610000|2025-01-21 21:56:50|||||||||116
1737496620000|2025-01-21 21:57:00|6055.67|6054.97|6055.42|6054.72|6055.67|6054.97|6055.42|6054.72|204
1737496640000|2025-01-21 21:57:20|6055.54|6054.84|6055.54|6054.84|6055.54|6054.84|6055.42|6054.72|27
1737496650000|2025-01-21 21:57:30|6055.67|6054.97|6055.67|6054.97|6055.67|6054.97|6055.42|6054.72|40
1737496660000|2025-01-21 21:57:40|||||||||72
1737496670000|2025-01-21 21:57:50|||||||||75
1737496680000|2025-01-21 21:58:00|||||||||106
1737496690000|2025-01-21 21:58:10|||||||||1315
1737496700000|2025-01-21 21:58:20|6055.79|6055.09|6055.92|6055.22|6055.92|6055.22|6055.79|6055.09|32
1737496710000|2025-01-21 21:58:30|6055.79|6055.09|6055.92|6055.22|6055.92|6055.22|6055.67|6054.97|43
1737496720000|2025-01-21 21:58:40|||||||||14
1737496730000|2025-01-21 21:58:50|||||||||7
1737496740000|2025-01-21 21:59:00|||||||||122
1737496750000|2025-01-21 21:59:10|||||||||116
1737496760000|2025-01-21 21:59:20|||||||||1
1737496770000|2025-01-21 21:59:30|6056.17|6055.47|6056.17|6055.47|6056.17|6055.47|6056.17|6055.47|91
1737496780000|2025-01-21 21:59:40|||||||||153
1737496790000|2025-01-21 21:59:50|6056.29|6055.59|6056.69|6055.19|6056.69|6055.84|6056.04|6055.16|206
1737496800000|2025-01-21 22:00:00|6056.75|6055.25|6056.75|6055.25|6056.75|6055.25|6056.75|6055.25|0
1737496820000|2025-01-21 22:00:20|6056.9|6055.4|6056.9|6055.4|6056.9|6055.4|6056.9|6055.4|0
1737496830000|2025-01-21 22:00:30|6056.86|6055.36|6056.86|6055.36|6056.86|6055.36|6056.86|6055.36|0
1737496840000|2025-01-21 22:00:40|6056.9|6055.4|6056.9|6055.4|6056.9|6055.4|6056.9|6055.4|0
1737496850000|2025-01-21 22:00:50|6056.97|6055.47|6057.05|6055.55|6057.16|6055.66|6056.97|6055.47|0
1737496860000|2025-01-21 22:01:00|6057.16|6055.66|6057.16|6055.66|6057.16|6055.66|6057.16|6055.66|0
1737496880000|2025-01-21 22:01:20|6056.97|6055.47|6056.79|6055.29|6056.97|6055.47|6056.79|6055.29|0
1737496890000|2025-01-21 22:01:30|6056.61|6055.11|6056.79|6055.29|6056.79|6055.29|6056.61|6055.11|0
1737496930000|2025-01-21 22:02:10|6056.65|6055.15|6056.65|6055.15|6056.65|6055.15|6056.65|6055.15|0
1737496950000|2025-01-21 22:02:30|6056.32|6054.82|6056.32|6054.82|6056.32|6054.82|6056.32|6054.82|0
1737496980000|2025-01-21 22:03:00|6056.39|6054.89|6056.39|6054.89|6056.39|6054.89|6056.32|6054.82|0
1737496990000|2025-01-21 22:03:10|6056.32|6054.82|6055.73|6054.23|6056.32|6054.82|6055.73|6054.23|0
1737497000000|2025-01-21 22:03:20|6055.91|6054.41|6055.91|6054.41|6055.91|6054.41|6055.91|6054.41|0
1737497010000|2025-01-21 22:03:30|6055.88|6054.38|6055.88|6054.38|6055.88|6054.38|6055.88|6054.38|0
1737497020000|2025-01-21 22:03:40|6055.91|6054.41|6055.91|6054.41|6055.91|6054.41|6055.91|6054.41|0
1737497050000|2025-01-21 22:04:10|6055.73|6054.23|6055.73|6054.23|6055.73|6054.23|6055.73|6054.23|0
1737497130000|2025-01-21 22:05:30|6055.84|6054.34|6055.73|6054.23|6055.84|6054.34|6055.73|6054.23|0
1737497150000|2025-01-21 22:05:50|6055.8|6054.3|6055.8|6054.3|6055.8|6054.3|6055.8|6054.3|0
1737497160000|2025-01-21 22:06:00|6055.84|6054.34|6055.84|6054.34|6055.84|6054.34|6055.84|6054.34|0
1737497170000|2025-01-21 22:06:10|6055.73|6054.23|6055.73|6054.23|6055.73|6054.23|6055.73|6054.23|0
1737497180000|2025-01-21 22:06:20|6055.91|6054.41|6055.91|6054.41|6055.91|6054.41|6055.91|6054.41|0
1737497210000|2025-01-21 22:06:50|6055.51|6054.01|6055.36|6053.86|6055.51|6054.01|6055.36|6053.86|0
1737497220000|2025-01-21 22:07:00|6055.51|6054.01|6055.55|6054.05|6055.55|6054.05|6055.51|6054.01|0
1737497240000|2025-01-21 22:07:20|6055.58|6054.08|6055.77|6054.27|6055.8|6054.3|6055.58|6054.08|0
1737497280000|2025-01-21 22:08:00|6055.8|6054.3|6055.8|6054.3|6055.8|6054.3|6055.8|6054.3|0
1737497290000|2025-01-21 22:08:10|6055.84|6054.34|6055.8|6054.3|6055.84|6054.34|6055.8|6054.3|0
1737497310000|2025-01-21 22:08:30|6055.88|6054.38|6055.88|6054.38|6055.88|6054.38|6055.88|6054.38|0
1737497320000|2025-01-21 22:08:40|6055.95|6054.45|6055.99|6054.49|6055.99|6054.49|6055.95|6054.45|0
1737497330000|2025-01-21 22:08:50|6056.02|6054.52|6056.21|6054.71|6056.28|6054.78|6056.02|6054.52|0
1737497350000|2025-01-21 22:09:10|6056.25|6054.75|6056.25|6054.75|6056.25|6054.75|6056.25|6054.75|0
1737497360000|2025-01-21 22:09:20|6056.39|6054.89|6056.39|6054.89|6056.39|6054.89|6056.39|6054.89|0
1737497370000|2025-01-21 22:09:30|6056.25|6054.75|6056.25|6054.75|6056.25|6054.75|6056.25|6054.75|0
1737497400000|2025-01-21 22:10:00|6056.36|6054.86|6056.36|6054.86|6056.36|6054.86|6056.36|6054.86|0
1737497410000|2025-01-21 22:10:10|6056.25|6054.75|6056.25|6054.75|6056.25|6054.75|6056.25|6054.75|0
1737497580000|2025-01-21 22:13:00|6056.5|6055|6056.5|6055|6056.5|6055|6056.5|6055|0
1737497600000|2025-01-21 22:13:20|6056.43|6054.93|6056.43|6054.93|6056.43|6054.93|6056.43|6054.93|0
1737497620000|2025-01-21 22:13:40|6056.47|6054.97|6056.47|6054.97|6056.47|6054.97|6056.47|6054.97|0
1737497660000|2025-01-21 22:14:20|6056.43|6054.93|6056.43|6054.93|6056.43|6054.93|6056.43|6054.93|0
1737497730000|2025-01-21 22:15:30|6056.36|6054.86|6056.36|6054.86|6056.36|6054.86|6056.36|6054.86|0
1737497750000|2025-01-21 22:15:50|6056.43|6054.93|6056.58|6055.08|6056.58|6055.08|6056.43|6054.93|0
1737497770000|2025-01-21 22:16:10|6056.65|6055.15|6056.83|6055.33|6056.83|6055.33|6056.65|6055.15|0
1737497780000|2025-01-21 22:16:20|6056.79|6055.29|6056.79|6055.29|6056.79|6055.29|6056.79|6055.29|0
1737497800000|2025-01-21 22:16:40|6056.83|6055.33|6056.83|6055.33|6056.83|6055.33|6056.83|6055.33|0
1737497810000|2025-01-21 22:16:50|6056.75|6055.25|6056.75|6055.25|6056.75|6055.25|6056.75|6055.25|0
1737497860000|2025-01-21 22:17:40|6056.79|6055.29|6056.75|6055.25|6056.79|6055.29|6056.75|6055.25|0
1737498020000|2025-01-21 22:20:20|6056.61|6055.11|6056.61|6055.11|6056.61|6055.11|6056.61|6055.11|0
1737498030000|2025-01-21 22:20:30|6056.39|6054.89|6056.39|6054.89|6056.39|6054.89|6056.39|6054.89|0
1737498040000|2025-01-21 22:20:40|6056.21|6054.71|6056.79|6055.29|6056.79|6055.29|6056.17|6054.67|0
1737498080000|2025-01-21 22:21:20|6056.86|6055.36|6056.17|6054.67|6056.86|6055.36|6056.06|6054.56|0
1737498090000|2025-01-21 22:21:30|6056.1|6054.6|6056.02|6054.52|6056.1|6054.6|6056.02|6054.52|0
1737498100000|2025-01-21 22:21:40|6055.88|6054.38|6055.84|6054.34|6055.88|6054.38|6055.84|6054.34|0
1737498110000|2025-01-21 22:21:50|6055.77|6054.27|6055.73|6054.23|6055.77|6054.27|6055.73|6054.23|0
1737498120000|2025-01-21 22:22:00|6055.84|6054.34|6055.84|6054.34|6055.84|6054.34|6055.84|6054.34|0
1737498140000|2025-01-21 22:22:20|6055.8|6054.3|6055.77|6054.27|6055.8|6054.3|6055.73|6054.23|0
1737498160000|2025-01-21 22:22:40|6055.84|6054.34|6055.91|6054.41|6055.91|6054.41|6055.84|6054.34|0
1737498180000|2025-01-21 22:23:00|6056.02|6054.52|6056.02|6054.52|6056.02|6054.52|6056.02|6054.52|0
1737498230000|2025-01-21 22:23:50|6056.13|6054.63|6056.06|6054.56|6056.13|6054.63|6056.06|6054.56|0
1737498240000|2025-01-21 22:24:00|6056.1|6054.6|6056.06|6054.56|6056.1|6054.6|6056.06|6054.56|0
1737498290000|2025-01-21 22:24:50|6056.1|6054.6|6055.95|6054.45|6056.1|6054.6|6055.95|6054.45|0
1737498300000|2025-01-21 22:25:00|6056.06|6054.56|6056.06|6054.56|6056.06|6054.56|6056.06|6054.56|0
1737498310000|2025-01-21 22:25:10|6056.21|6054.71|6056.32|6054.82|6056.32|6054.82|6056.21|6054.71|0
1737498320000|2025-01-21 22:25:20|6056.36|6054.86|6056.36|6054.86|6056.36|6054.86|6056.36|6054.86|0
1737498380000|2025-01-21 22:26:20|6056.25|6054.75|6056.28|6054.78|6056.28|6054.78|6056.25|6054.75|0
1737498390000|2025-01-21 22:26:30|6056.36|6054.86|6056.47|6054.97|6056.65|6055.15|6056.36|6054.86|0
1737498400000|2025-01-21 22:26:40|6056.58|6055.08|6056.58|6055.08|6056.58|6055.08|6056.58|6055.08|0
1737498420000|2025-01-21 22:27:00|6056.47|6054.97|6056.58|6055.08|6056.58|6055.08|6056.47|6054.97|0
1737498430000|2025-01-21 22:27:10|6056.72|6055.22|6056.72|6055.22|6056.72|6055.22|6056.72|6055.22|0
1737498490000|2025-01-21 22:28:10|6056.79|6055.29|6056.79|6055.29|6056.79|6055.29|6056.79|6055.29|0
1737498510000|2025-01-21 22:28:30|6056.9|6055.4|6056.9|6055.4|6056.9|6055.4|6056.9|6055.4|0
1737498540000|2025-01-21 22:29:00|6056.94|6055.44|6056.94|6055.44|6056.94|6055.44|6056.94|6055.44|0
1737498550000|2025-01-21 22:29:10|6057.05|6055.55|6057.19|6055.69|6057.19|6055.69|6057.05|6055.55|0
1737498570000|2025-01-21 22:29:30|6057.12|6055.62|6056.9|6055.4|6057.19|6055.69|6056.9|6055.4|0
1737498580000|2025-01-21 22:29:40|6057.19|6055.69|6057.31|6055.81|6057.45|6055.95|6057.19|6055.69|0
1737498610000|2025-01-21 22:30:10|6057.12|6055.62|6057.12|6055.62|6057.12|6055.62|6057.12|6055.62|0
1737498650000|2025-01-21 22:30:50|6057.27|6055.77|6057.27|6055.77|6057.27|6055.77|6057.27|6055.77|0
1737498680000|2025-01-21 22:31:20|6057.34|6055.84|6057.56|6056.06|6057.56|6056.06|6057.34|6055.84|0
1737498690000|2025-01-21 22:31:30|6057.71|6056.21|6057.75|6056.25|6057.75|6056.25|6057.71|6056.21|0
1737498700000|2025-01-21 22:31:40|6057.89|6056.39|6057.75|6056.25|6057.89|6056.39|6057.75|6056.25|0
1737498720000|2025-01-21 22:32:00|6057.89|6056.39|6057.89|6056.39|6057.89|6056.39|6057.89|6056.39|0
1737498760000|2025-01-21 22:32:40|6057.75|6056.25|6057.71|6056.21|6057.75|6056.25|6057.71|6056.21|0
1737498770000|2025-01-21 22:32:50|6057.6|6056.1|6057.71|6056.21|6057.71|6056.21|6057.6|6056.1|0
1737498780000|2025-01-21 22:33:00|6057.6|6056.1|6057.86|6056.36|6057.86|6056.36|6057.6|6056.1|0
1737498790000|2025-01-21 22:33:10|6058.15|6056.65|6058.15|6056.65|6058.15|6056.65|6058.15|6056.65|0
1737498800000|2025-01-21 22:33:20|6058.19|6056.69|6058.19|6056.69|6058.19|6056.69|6058.19|6056.69|0
1737498810000|2025-01-21 22:33:30|6058.08|6056.58|6058.08|6056.58|6058.08|6056.58|6058.08|6056.58|0
1737498860000|2025-01-21 22:34:20|6058.74|6057.24|6058.74|6057.24|6058.74|6057.24|6058.74|6057.24|0
1737498890000|2025-01-21 22:34:50|6058.85|6057.35|6058.74|6057.24|6058.85|6057.35|6058.74|6057.24|0
1737498900000|2025-01-21 22:35:00|6058.78|6057.28|6058.74|6057.24|6058.78|6057.28|6058.74|6057.24|0
1737498910000|2025-01-21 22:35:10|6058.78|6057.28|6057.89|6056.39|6058.78|6057.28|6057.89|6056.39|0
1737498920000|2025-01-21 22:35:20|6057.78|6056.28|6057.78|6056.28|6057.78|6056.28|6057.78|6056.28|0
1737498930000|2025-01-21 22:35:30|6057.75|6056.25|6057.75|6056.25|6057.75|6056.25|6057.75|6056.25|0
1737498950000|2025-01-21 22:35:50|6057.64|6056.14|6058|6056.5|6058|6056.5|6057.64|6056.14|0
1737498960000|2025-01-21 22:36:00|6057.86|6056.36|6057.86|6056.36|6057.86|6056.36|6057.86|6056.36|0
1737498970000|2025-01-21 22:36:10|6057.75|6056.25|6057.75|6056.25|6057.75|6056.25|6057.75|6056.25|0
1737498980000|2025-01-21 22:36:20|6057.86|6056.36|6057.86|6056.36|6058.19|6056.69|6057.86|6056.36|0
1737498990000|2025-01-21 22:36:30|6058|6056.5|6058.19|6056.69|6058.19|6056.69|6058|6056.5|0
1737499000000|2025-01-21 22:36:40|6058.08|6056.58|6058.08|6056.58|6058.08|6056.58|6058.08|6056.58|0
1737499050000|2025-01-21 22:37:30|6058.15|6056.65|6058.15|6056.65|6058.15|6056.65|6058.15|6056.65|0
1737499070000|2025-01-21 22:37:50|6058.3|6056.8|6058.23|6056.73|6058.3|6056.8|6058.23|6056.73|0
1737499120000|2025-01-21 22:38:40|6058.19|6056.69|6058.26|6056.76|6058.59|6057.09|6058.19|6056.69|0
1737499130000|2025-01-21 22:38:50|6058.23|6056.73|6058.23|6056.73|6058.23|6056.73|6058.23|6056.73|0
1737499160000|2025-01-21 22:39:20|6058.3|6056.8|6058.3|6056.8|6058.3|6056.8|6058.3|6056.8|0
1737499170000|2025-01-21 22:39:30|6058.59|6057.09|6058.3|6056.8|6058.59|6057.09|6058.3|6056.8|0
1737499180000|2025-01-21 22:39:40|6058.56|6057.06|6058.37|6056.87|6058.56|6057.06|6058.3|6056.8|0
1737499190000|2025-01-21 22:39:50|6058.48|6056.98|6058.48|6056.98|6058.48|6056.98|6058.48|6056.98|0
1737499200000|2025-01-21 22:40:00|6058.56|6057.06|6058.56|6057.06|6058.56|6057.06|6058.56|6057.06|0
1737499230000|2025-01-21 22:40:30|6058.67|6057.17|6058.67|6057.17|6058.67|6057.17|6058.67|6057.17|0
1737499240000|2025-01-21 22:40:40|6058.56|6057.06|6058.56|6057.06|6058.56|6057.06|6058.48|6056.98|0
1737499250000|2025-01-21 22:40:50|6058.7|6057.2|6058.59|6057.09|6058.7|6057.2|6058.59|6057.09|0
1737499260000|2025-01-21 22:41:00|6058.52|6057.02|6058.41|6056.91|6058.52|6057.02|6058.41|6056.91|0
1737499270000|2025-01-21 22:41:10|6058.37|6056.87|6058.15|6056.65|6058.37|6056.87|6058.12|6056.62|0
1737499280000|2025-01-21 22:41:20|6058.59|6057.09|6058.78|6057.28|6058.78|6057.28|6058.59|6057.09|0
1737499290000|2025-01-21 22:41:30|6058.85|6057.35|6058.78|6057.28|6058.85|6057.35|6058.78|6057.28|0
1737499300000|2025-01-21 22:41:40|6058.74|6057.24|6058.74|6057.24|6058.74|6057.24|6058.74|6057.24|0
1737499320000|2025-01-21 22:42:00|6058.78|6057.28|6058.78|6057.28|6058.78|6057.28|6058.78|6057.28|0
1737499330000|2025-01-21 22:42:10|6058.85|6057.35|6059|6057.5|6059|6057.5|6058.85|6057.35|0
1737499340000|2025-01-21 22:42:20|6059.11|6057.61|6059.04|6057.54|6059.11|6057.61|6059.04|6057.54|0
1737499350000|2025-01-21 22:42:30|6058.96|6057.46|6059|6057.5|6059|6057.5|6058.96|6057.46|0
1737499360000|2025-01-21 22:42:40|6059.11|6057.61|6059.33|6057.83|6059.33|6057.83|6059.11|6057.61|0
1737499370000|2025-01-21 22:42:50|6059.4|6057.9|6059.29|6057.79|6059.4|6057.9|6059.29|6057.79|0
1737499380000|2025-01-21 22:43:00|6059.33|6057.83|6059.33|6057.83|6059.33|6057.83|6059.22|6057.72|0
1737499390000|2025-01-21 22:43:10|6059.47|6057.97|6059.47|6057.97|6059.47|6057.97|6059.47|6057.97|0
1737499400000|2025-01-21 22:43:20|6059.51|6058.01|6059.62|6058.12|6059.62|6058.12|6059.47|6057.97|0
1737499410000|2025-01-21 22:43:30|6059.51|6058.01|6059.54|6058.04|6059.54|6058.04|6059.51|6058.01|0
1737499430000|2025-01-21 22:43:50|6059.58|6058.08|6059.99|6058.49|6059.99|6058.49|6059.58|6058.08|0
1737499440000|2025-01-21 22:44:00|6059.76|6058.26|6059.76|6058.26|6059.8|6058.3|6059.76|6058.26|0
1737499450000|2025-01-21 22:44:10|6059.69|6058.19|6059.95|6058.45|6059.95|6058.45|6059.69|6058.19|0
1737499470000|2025-01-21 22:44:30|6059.91|6058.41|6059.91|6058.41|6059.91|6058.41|6059.91|6058.41|0
1737499480000|2025-01-21 22:44:40|6060.02|6058.52|6060.1|6058.6|6060.1|6058.6|6060.02|6058.52|0
1737499490000|2025-01-21 22:44:50|6059.91|6058.41|6059.91|6058.41|6059.91|6058.41|6059.91|6058.41|0
1737499500000|2025-01-21 22:45:00|6060.13|6058.63|6060.13|6058.63|6060.13|6058.63|6060.13|6058.63|0
1737499520000|2025-01-21 22:45:20|6059.99|6058.49|6059.99|6058.49|6059.99|6058.49|6059.99|6058.49|0
1737499530000|2025-01-21 22:45:30|6060.13|6058.63|6060.13|6058.63|6060.13|6058.63|6060.13|6058.63|0
1737499630000|2025-01-21 22:47:10|6060.17|6058.67|6060.1|6058.6|6060.17|6058.67|6060.1|6058.6|0
1737499650000|2025-01-21 22:47:30|6060.17|6058.67|6060.17|6058.67|6060.17|6058.67|6060.17|6058.67|0
1737499660000|2025-01-21 22:47:40|6060.28|6058.78|6060.21|6058.71|6060.72|6059.22|6060.21|6058.71|0
1737499670000|2025-01-21 22:47:50|6060.32|6058.82|6060.1|6058.6|6060.32|6058.82|6060.1|6058.6|0
1737499680000|2025-01-21 22:48:00|6059.76|6058.26|6059.76|6058.26|6059.76|6058.26|6059.76|6058.26|0
1737499700000|2025-01-21 22:48:20|6060.02|6058.52|6059.99|6058.49|6060.21|6058.71|6059.99|6058.49|0
1737499710000|2025-01-21 22:48:30|6060.02|6058.52|6060.02|6058.52|6060.06|6058.56|6060.02|6058.52|0
1737499720000|2025-01-21 22:48:40|6060.06|6058.56|6060.1|6058.6|6060.1|6058.6|6059.99|6058.49|0
1737499750000|2025-01-21 22:49:10|6060.13|6058.63|6060.13|6058.63|6060.13|6058.63|6060.13|6058.63|0
1737499760000|2025-01-21 22:49:20|6060.17|6058.67|6060.17|6058.67|6060.17|6058.67|6060.13|6058.63|0
1737499770000|2025-01-21 22:49:30|6060.24|6058.74|6060.28|6058.78|6060.43|6058.93|6060.24|6058.74|0
1737499810000|2025-01-21 22:50:10|6060.32|6058.82|6060.32|6058.82|6060.32|6058.82|6060.32|6058.82|0
1737499830000|2025-01-21 22:50:30|6060.5|6059|6060.54|6059.04|6060.54|6059.04|6060.46|6058.96|0
1737499840000|2025-01-21 22:50:40|6060.69|6059.19|6060.65|6059.15|6060.69|6059.19|6060.65|6059.15|0
1737499880000|2025-01-21 22:51:20|6060.69|6059.19|6060.61|6059.11|6060.69|6059.19|6060.61|6059.11|0
1737499890000|2025-01-21 22:51:30|6060.72|6059.22|6060.72|6059.22|6060.76|6059.26|6060.72|6059.22|0
1737499900000|2025-01-21 22:51:40|6060.76|6059.26|6060.91|6059.41|6060.98|6059.48|6060.76|6059.26|0
1737499910000|2025-01-21 22:51:50|6061.05|6059.55|6061.02|6059.52|6061.05|6059.55|6061.02|6059.52|0
1737499920000|2025-01-21 22:52:00|6061.27|6059.77|6061.42|6059.92|6061.42|6059.92|6061.16|6059.66|0
1737499930000|2025-01-21 22:52:10|6061.46|6059.96|6061.42|6059.92|6061.46|6059.96|6061.42|6059.92|0
1737499940000|2025-01-21 22:52:20|6061.49|6059.99|6061.31|6059.81|6061.53|6060.03|6061.31|6059.81|0
1737499950000|2025-01-21 22:52:30|6061.35|6059.85|6061.38|6059.88|6061.38|6059.88|6061.35|6059.85|0
1737499960000|2025-01-21 22:52:40|6061.35|6059.85|6061.42|6059.92|6061.42|6059.92|6061.35|6059.85|0
1737499970000|2025-01-21 22:52:50|6061.38|6059.88|6061.38|6059.88|6061.38|6059.88|6061.38|6059.88|0
1737499980000|2025-01-21 22:53:00|6061.42|6059.92|6061.35|6059.85|6061.42|6059.92|6061.31|6059.81|0
1737499990000|2025-01-21 22:53:10|6061.38|6059.88|6061.35|6059.85|6061.38|6059.88|6061.35|6059.85|0
1737500000000|2025-01-21 22:53:20|6061.38|6059.88|6061.38|6059.88|6061.38|6059.88|6061.35|6059.85|0
1737500030000|2025-01-21 22:53:50|6061.2|6059.7|6061.16|6059.66|6061.2|6059.7|6061.16|6059.66|0
1737500040000|2025-01-21 22:54:00|6061.13|6059.63|6060.72|6059.22|6061.16|6059.66|6060.72|6059.22|0
1737500050000|2025-01-21 22:54:10|6060.69|6059.19|6060.06|6058.56|6060.72|6059.22|6059.07|6057.57|0
1737500060000|2025-01-21 22:54:20|6059.76|6058.26|6059.84|6058.34|6059.84|6058.34|6059.73|6058.23|0
1737500070000|2025-01-21 22:54:30|6059.88|6058.38|6059.8|6058.3|6059.88|6058.38|6059.8|6058.3|0
1737500080000|2025-01-21 22:54:40|6059.33|6057.83|6059.33|6057.83|6059.33|6057.83|6059.33|6057.83|0
1737500090000|2025-01-21 22:54:50|6059.8|6058.3|6059.62|6058.12|6059.8|6058.3|6059.62|6058.12|0
1737500100000|2025-01-21 22:55:00|6059.58|6058.08|6059.84|6058.34|6059.84|6058.34|6059.58|6058.08|0
1737500120000|2025-01-21 22:55:20|6060.1|6058.6|6060.32|6058.82|6060.32|6058.82|6060.1|6058.6|0
1737500130000|2025-01-21 22:55:30|6060.28|6058.78|6060.35|6058.85|6060.35|6058.85|6060.1|6058.6|0
1737500140000|2025-01-21 22:55:40|6060.8|6059.3|6060.8|6059.3|6060.8|6059.3|6060.35|6058.85|0
1737500160000|2025-01-21 22:56:00|6060.76|6059.26|6060.69|6059.19|6060.76|6059.26|6060.69|6059.19|0
1737500170000|2025-01-21 22:56:10|6060.72|6059.22|6060.69|6059.19|6060.72|6059.22|6060.69|6059.19|0
1737500220000|2025-01-21 22:57:00|6060.72|6059.22|6060.72|6059.22|6060.72|6059.22|6060.72|6059.22|0
1737500230000|2025-01-21 22:57:10|6060.76|6059.26|6060.76|6059.26|6060.76|6059.26|6060.76|6059.26|0
1737500250000|2025-01-21 22:57:30|6060.69|6059.19|6060.65|6059.15|6060.69|6059.19|6060.65|6059.15|0
1737500260000|2025-01-21 22:57:40|6060.61|6059.11|6060.61|6059.11|6060.61|6059.11|6060.61|6059.11|0
1737500320000|2025-01-21 22:58:40|6060.65|6059.15|6060.65|6059.15|6060.65|6059.15|6060.65|6059.15|0
1737500330000|2025-01-21 22:58:50|6060.57|6059.07|6060.65|6059.15|6060.87|6059.37|6060.57|6059.07|0
1737500340000|2025-01-21 22:59:00|6060.8|6059.3|6060.8|6059.3|6060.8|6059.3|6060.8|6059.3|0
1737500350000|2025-01-21 22:59:10|6060.72|6059.22|6060.72|6059.22|6060.72|6059.22|6060.72|6059.22|0
1737500360000|2025-01-21 22:59:20|6060.8|6059.3|6060.8|6059.3|6060.8|6059.3|6060.8|6059.3|0
1737500370000|2025-01-21 22:59:30|6060.69|6059.19|6060.69|6059.19|6060.69|6059.19|6060.69|6059.19|0
1737500380000|2025-01-21 22:59:40|6060.65|6059.15|6060.1|6058.6|6060.65|6059.15|6059.51|6058.01|0
1737500400000|2025-01-21 23:00:00|6059.54|6058.84|6057.04|6056.34|6059.54|6058.84|6055.79|6055.09|795
1737500410000|2025-01-21 23:00:10|6056.54|6055.84|6055.79|6055.09|6057.54|6056.84|6055.54|6054.84|160
1737500420000|2025-01-21 23:00:20|6056.42|6055.72|6055.42|6054.72|6056.42|6055.72|6054.42|6053.72|156
1737500430000|2025-01-21 23:00:30|6055.54|6054.84|6055.42|6054.72|6055.67|6054.97|6054.92|6054.22|87
1737500440000|2025-01-21 23:00:40|6055.29|6054.59|6056.04|6055.34|6056.04|6055.34|6055.17|6054.47|110
1737500450000|2025-01-21 23:00:50|6056.17|6055.47|6056.42|6055.72|6056.42|6055.72|6055.54|6054.84|164
1737500460000|2025-01-21 23:01:00|6056.29|6055.59|6057.67|6056.97|6057.67|6056.97|6056.17|6055.47|190
1737500470000|2025-01-21 23:01:10|6057.92|6057.22|6058.42|6057.72|6058.67|6057.97|6057.54|6056.84|195
1737500480000|2025-01-21 23:01:20|6058.54|6057.84|6058.04|6057.34|6058.92|6058.22|6057.67|6056.97|151
1737500490000|2025-01-21 23:01:30|6058.17|6057.47|6058.79|6058.09|6058.79|6058.09|6058.17|6057.47|89
1737500500000|2025-01-21 23:01:40|6058.92|6058.22|6058.54|6057.84|6059.29|6058.59|6058.54|6057.84|86
1737500510000|2025-01-21 23:01:50|6058.67|6057.97|6058.92|6058.22|6059.29|6058.59|6058.42|6057.72|74
1737500520000|2025-01-21 23:02:00|6059.04|6058.34|6058.92|6058.22|6059.42|6058.72|6058.67|6057.97|118
1737500530000|2025-01-21 23:02:10|6058.42|6057.72|6059.29|6058.59|6059.54|6058.84|6058.17|6057.47|119
1737500540000|2025-01-21 23:02:20|6059.17|6058.47|6060.67|6059.97|6060.67|6059.97|6059.17|6058.47|140
1737500550000|2025-01-21 23:02:30|6060.92|6060.22|6060.92|6060.22|6061.42|6060.72|6060.54|6059.84|111
1737500560000|2025-01-21 23:02:40|6060.79|6060.09|6060.67|6059.97|6061.42|6060.72|6060.67|6059.97|77
1737500570000|2025-01-21 23:02:50|6061.04|6060.34|6060.92|6060.22|6061.29|6060.59|6060.92|6060.22|20
1737500580000|2025-01-21 23:03:00|6060.79|6060.09|6061.29|6060.59|6061.42|6060.72|6060.79|6060.09|99
1737500590000|2025-01-21 23:03:10|6061.17|6060.47|6061.42|6060.72|6061.54|6060.84|6061.04|6060.34|142
1737500600000|2025-01-21 23:03:20|6061.67|6060.97|6061.67|6060.97|6061.92|6061.22|6061.42|6060.72|67
1737500610000|2025-01-21 23:03:30|6061.79|6061.09|6061.79|6061.09|6061.92|6061.22|6061.67|6060.97|38
1737500620000|2025-01-21 23:03:40|6061.67|6060.97|6061.42|6060.72|6061.67|6060.97|6060.79|6060.09|114
1737500630000|2025-01-21 23:03:50|6061.29|6060.59|6061.79|6061.09|6062.17|6061.47|6061.17|6060.47|63
1737500640000|2025-01-21 23:04:00|6061.92|6061.22|6062.67|6061.97|6063.42|6062.72|6061.92|6061.22|446
1737500650000|2025-01-21 23:04:10|6062.42|6061.72|6061.67|6060.97|6062.92|6062.22|6061.67|6060.97|113
1737500660000|2025-01-21 23:04:20|6061.92|6061.22|6061.29|6060.59|6062.17|6061.47|6061.17|6060.47|74
1737500670000|2025-01-21 23:04:30|6061.42|6060.72|6058.92|6058.22|6061.42|6060.72|6058.79|6058.09|197
1737500680000|2025-01-21 23:04:40|6059.17|6058.47|6058.67|6057.97|6059.17|6058.47|6056.17|6055.47|309
1737500690000|2025-01-21 23:04:50|6058.29|6057.59|6053.04|6052.34|6058.54|6057.84|6053.04|6052.34|436
1737500700000|2025-01-21 23:05:00|6053.29|6052.59|6056.42|6055.72|6056.42|6055.72|6052.04|6051.34|616
1737500710000|2025-01-21 23:05:10|6056.54|6055.84|6055.29|6054.59|6057.17|6056.47|6054.04|6053.34|196
1737500720000|2025-01-21 23:05:20|6055.17|6054.47|6056.67|6055.97|6057.04|6056.34|6055.17|6054.47|147
1737500730000|2025-01-21 23:05:30|6056.79|6056.09|6056.79|6056.09|6056.92|6056.22|6055.92|6055.22|100
1737500740000|2025-01-21 23:05:40|6056.42|6055.72|6056.42|6055.72|6056.54|6055.84|6056.17|6055.47|24
1737500750000|2025-01-21 23:05:50|6056.67|6055.97|6056.54|6055.84|6057.04|6056.34|6056.17|6055.47|78
1737500760000|2025-01-21 23:06:00|6056.67|6055.97|6056.92|6056.22|6057.04|6056.34|6056.67|6055.97|27
1737500770000|2025-01-21 23:06:10|6056.79|6056.09|6056.17|6055.47|6056.92|6056.22|6056.17|6055.47|37
1737500780000|2025-01-21 23:06:20|6056.29|6055.59|6056.29|6055.59|6056.29|6055.59|6055.54|6054.84|88
1737500790000|2025-01-21 23:06:30|6056.42|6055.72|6056.42|6055.72|6056.54|6055.84|6056.42|6055.72|21
1737500800000|2025-01-21 23:06:40|6056.54|6055.84|6056.54|6055.84|6056.67|6055.97|6056.42|6055.72|23
1737500810000|2025-01-21 23:06:50|6056.79|6056.09|6057.17|6056.47|6057.17|6056.47|6056.79|6056.09|27
1737500820000|2025-01-21 23:07:00|6057.29|6056.59|6057.92|6057.22|6058.17|6057.47|6057.29|6056.59|107
1737500830000|2025-01-21 23:07:10|6057.67|6056.97|6057.54|6056.84|6057.67|6056.97|6056.92|6056.22|64
1737500840000|2025-01-21 23:07:20|6057.67|6056.97|6056.67|6055.97|6057.67|6056.97|6056.67|6055.97|24
1737500850000|2025-01-21 23:07:30|6056.79|6056.09|6056.29|6055.59|6056.92|6056.22|6056.17|6055.47|47
1737500860000|2025-01-21 23:07:40|6056.04|6055.34|6056.92|6056.22|6056.92|6056.22|6056.04|6055.34|53
1737500870000|2025-01-21 23:07:50|6057.04|6056.34|6056.79|6056.09|6057.04|6056.34|6056.79|6056.09|10
1737500880000|2025-01-21 23:08:00|6056.92|6056.22|6057.54|6056.84|6057.67|6056.97|6056.92|6056.22|32
1737500890000|2025-01-21 23:08:10|6057.42|6056.72|6057.29|6056.59|6057.42|6056.72|6057.04|6056.34|10
1737500900000|2025-01-21 23:08:20|6057.17|6056.47|6057.42|6056.72|6057.67|6056.97|6057.17|6056.47|17
1737500910000|2025-01-21 23:08:30|6057.29|6056.59|6057.67|6056.97|6057.92|6057.22|6057.29|6056.59|40
1737500920000|2025-01-21 23:08:40|6057.42|6056.72|6056.29|6055.59|6057.42|6056.72|6056.17|6055.47|101
1737500930000|2025-01-21 23:08:50|6056.42|6055.72|6055.67|6054.97|6056.42|6055.72|6055.67|6054.97|31
1737500940000|2025-01-21 23:09:00|6055.79|6055.09|6056.42|6055.72|6056.42|6055.72|6055.79|6055.09|32
1737500950000|2025-01-21 23:09:10|6056.54|6055.84|6056.42|6055.72|6056.67|6055.97|6056.42|6055.72|12
1737500960000|2025-01-21 23:09:20|6056.29|6055.59|6057.67|6056.97|6057.67|6056.97|6056.17|6055.47|157
1737500970000|2025-01-21 23:09:30|6058.17|6057.47|6057.67|6056.97|6058.42|6057.72|6057.67|6056.97|121
1737500980000|2025-01-21 23:09:40|6057.79|6057.09|6057.79|6057.09|6057.92|6057.22|6057.42|6056.72|36
1737500990000|2025-01-21 23:09:50|6057.67|6056.97|6056.42|6055.72|6057.67|6056.97|6056.42|6055.72|66
1737501000000|2025-01-21 23:10:00|6056.67|6055.97|6057.67|6056.97|6057.92|6057.22|6056.04|6055.34|156
1737501010000|2025-01-21 23:10:10|6057.79|6057.09|6057.67|6056.97|6058.04|6057.34|6057.67|6056.97|26
1737501020000|2025-01-21 23:10:20|6057.79|6057.09|6057.42|6056.72|6057.79|6057.09|6057.42|6056.72|20
1737501030000|2025-01-21 23:10:30|6057.29|6056.59|6057.17|6056.47|6057.42|6056.72|6056.92|6056.22|30
1737501040000|2025-01-21 23:10:40|6057.29|6056.59|6057.17|6056.47|6057.42|6056.72|6056.92|6056.22|52
1737501050000|2025-01-21 23:10:50|6057.29|6056.59|6056.92|6056.22|6057.29|6056.59|6056.92|6056.22|37
1737501060000|2025-01-21 23:11:00|6057.04|6056.34|6057.42|6056.72|6057.67|6056.97|6057.04|6056.34|18
1737501070000|2025-01-21 23:11:10|6057.29|6056.59|6057.79|6057.09|6058.17|6057.47|6057.29|6056.59|34
1737501080000|2025-01-21 23:11:20|6057.67|6056.97|6057.92|6057.22|6057.92|6057.22|6057.67|6056.97|8
1737501090000|2025-01-21 23:11:30|6057.79|6057.09|6057.92|6057.22|6057.92|6057.22|6057.67|6056.97|12
1737501100000|2025-01-21 23:11:40|6058.17|6057.47|6057.92|6057.22|6058.29|6057.59|6057.79|6057.09|21
1737501110000|2025-01-21 23:11:50|6057.79|6057.09|6057.92|6057.22|6057.92|6057.22|6057.79|6057.09|5
1737501120000|2025-01-21 23:12:00|6057.79|6057.09|6058.17|6057.47|6058.29|6057.59|6057.79|6057.09|19
1737501130000|2025-01-21 23:12:10|6058.29|6057.59|6058.67|6057.97|6058.67|6057.97|6058.29|6057.59|37
1737501140000|2025-01-21 23:12:20|6058.54|6057.84|6058.04|6057.34|6058.67|6057.97|6057.92|6057.22|36
1737501150000|2025-01-21 23:12:30|6057.92|6057.22|6058.54|6057.84|6058.54|6057.84|6057.92|6057.22|21
1737501160000|2025-01-21 23:12:40|6058.67|6057.97|6058.29|6057.59|6058.67|6057.97|6058.17|6057.47|83
1737501170000|2025-01-21 23:12:50|6058.17|6057.47|6057.92|6057.22|6058.29|6057.59|6057.92|6057.22|12
1737501180000|2025-01-21 23:13:00|6057.79|6057.09|6058.17|6057.47|6058.17|6057.47|6057.67|6056.97|56
1737501190000|2025-01-21 23:13:10|||||||||1
1737501200000|2025-01-21 23:13:20|6057.92|6057.22|6058.17|6057.47|6058.42|6057.72|6057.92|6057.22|19
1737501210000|2025-01-21 23:13:30|6058.29|6057.59|6057.92|6057.22|6058.29|6057.59|6057.92|6057.22|12
1737501220000|2025-01-21 23:13:40|6057.79|6057.09|6057.67|6056.97|6057.79|6057.09|6057.67|6056.97|10
1737501230000|2025-01-21 23:13:50|6057.79|6057.09|6057.79|6057.09|6057.92|6057.22|6057.67|6056.97|23
1737501240000|2025-01-21 23:14:00|6057.67|6056.97|6057.67|6056.97|6057.79|6057.09|6057.67|6056.97|1
1737501250000|2025-01-21 23:14:10|6057.42|6056.72|6058.17|6057.47|6058.42|6057.72|6057.42|6056.72|68
1737501260000|2025-01-21 23:14:20|6058.42|6057.72|6059.42|6058.72|6059.42|6058.72|6058.29|6057.59|196
1737501270000|2025-01-21 23:14:30|6059.17|6058.47|6059.42|6058.72|6059.54|6058.84|6059.17|6058.47|52
1737501280000|2025-01-21 23:14:40|6059.17|6058.47|6058.67|6057.97|6059.29|6058.59|6058.67|6057.97|91
1737501290000|2025-01-21 23:14:50|6058.79|6058.09|6058.79|6058.09|6058.79|6058.09|6058.67|6057.97|17
1737501300000|2025-01-21 23:15:00|6058.92|6058.22|6058.79|6058.09|6058.92|6058.22|6058.79|6058.09|2
1737501310000|2025-01-21 23:15:10|6058.67|6057.97|6058.92|6058.22|6058.92|6058.22|6058.67|6057.97|11
1737501320000|2025-01-21 23:15:20|6059.04|6058.34|6059.17|6058.47|6059.29|6058.59|6059.04|6058.34|15
1737501330000|2025-01-21 23:15:30|6059.04|6058.34|6059.17|6058.47|6059.17|6058.47|6058.92|6058.22|13
1737501340000|2025-01-21 23:15:40|6059.04|6058.34|6059.17|6058.47|6059.29|6058.59|6058.92|6058.22|8
1737501350000|2025-01-21 23:15:50|6059.04|6058.34|6059.17|6058.47|6059.17|6058.47|6059.04|6058.34|9
1737501360000|2025-01-21 23:16:00|6059.04|6058.34|6059.17|6058.47|6059.17|6058.47|6058.92|6058.22|13
1737501370000|2025-01-21 23:16:10|6059.04|6058.34|6058.92|6058.22|6059.17|6058.47|6058.92|6058.22|13
1737501380000|2025-01-21 23:16:20|6058.79|6058.09|6058.79|6058.09|6058.92|6058.22|6058.67|6057.97|13
1737501390000|2025-01-21 23:16:30|6058.67|6057.97|6057.92|6057.22|6058.67|6057.97|6057.67|6056.97|156
1737501400000|2025-01-21 23:16:40|6057.67|6056.97|6057.79|6057.09|6057.92|6057.22|6057.67|6056.97|9
1737501410000|2025-01-21 23:16:50|6057.67|6056.97|6058.17|6057.47|6058.17|6057.47|6057.67|6056.97|20
1737501420000|2025-01-21 23:17:00|6057.92|6057.22|6057.67|6056.97|6057.92|6057.22|6057.29|6056.59|150
1737501430000|2025-01-21 23:17:10|6057.79|6057.09|6058.54|6057.84|6058.67|6057.97|6057.79|6057.09|97
1737501440000|2025-01-21 23:17:20|6058.67|6057.97|6058.42|6057.72|6058.67|6057.97|6058.42|6057.72|5
1737501450000|2025-01-21 23:17:30|6058.29|6057.59|6058.29|6057.59|6058.42|6057.72|6058.29|6057.59|19
1737501460000|2025-01-21 23:17:40|6058.42|6057.72|6058.42|6057.72|6058.67|6057.97|6058.42|6057.72|21
1737501470000|2025-01-21 23:17:50|6058.54|6057.84|6058.67|6057.97|6058.67|6057.97|6058.54|6057.84|5
1737501480000|2025-01-21 23:18:00|6058.54|6057.84|6058.67|6057.97|6058.67|6057.97|6058.54|6057.84|3
1737501490000|2025-01-21 23:18:10|6058.54|6057.84|6058.67|6057.97|6058.67|6057.97|6058.42|6057.72|15
1737501500000|2025-01-21 23:18:20|6058.42|6057.72|6058.29|6057.59|6058.42|6057.72|6058.29|6057.59|12
1737501510000|2025-01-21 23:18:30|6058.17|6057.47|6058.17|6057.47|6058.42|6057.72|6058.17|6057.47|26
1737501520000|2025-01-21 23:18:40|6058.42|6057.72|6057.42|6056.72|6058.42|6057.72|6056.67|6055.97|207
1737501530000|2025-01-21 23:18:50|6057.29|6056.59|6057.17|6056.47|6057.29|6056.59|6057.17|6056.47|22
1737501540000|2025-01-21 23:19:00|6057.04|6056.34|6056.67|6055.97|6057.04|6056.34|6056.67|6055.97|128
1737501550000|2025-01-21 23:19:10|6056.42|6055.72|6056.67|6055.97|6056.79|6056.09|6056.42|6055.72|60
1737501560000|2025-01-21 23:19:20|||||||||6
1737501570000|2025-01-21 23:19:30|||||||||12
1737501580000|2025-01-21 23:19:40|6056.42|6055.72|6055.92|6055.22|6056.42|6055.72|6055.92|6055.22|92
1737501590000|2025-01-21 23:19:50|6056.04|6055.34|6056.17|6055.47|6056.17|6055.47|6056.04|6055.34|17
1737501600000|2025-01-21 23:20:00|6055.79|6055.09|6055.92|6055.22|6056.17|6055.47|6055.79|6055.09|28
1737501610000|2025-01-21 23:20:10|6056.04|6055.34|6056.42|6055.72|6056.42|6055.72|6056.04|6055.34|20
1737501620000|2025-01-21 23:20:20|6056.67|6055.97|6056.54|6055.84|6056.67|6055.97|6056.42|6055.72|61
1737501630000|2025-01-21 23:20:30|6056.42|6055.72|6056.92|6056.22|6056.92|6056.22|6056.17|6055.47|28
1737501640000|2025-01-21 23:20:40|6056.67|6055.97|6056.79|6056.09|6056.79|6056.09|6056.67|6055.97|14
1737501650000|2025-01-21 23:20:50|6056.92|6056.22|6056.67|6055.97|6056.92|6056.22|6056.67|6055.97|3
1737501660000|2025-01-21 23:21:00|6056.42|6055.72|6056.42|6055.72|6056.42|6055.72|6056.42|6055.72|12
1737501670000|2025-01-21 23:21:10|6056.29|6055.59|6055.92|6055.22|6056.29|6055.59|6055.92|6055.22|25
1737501680000|2025-01-21 23:21:20|||||||||4
1737501690000|2025-01-21 23:21:30|6056.04|6055.34|6055.92|6055.22|6056.04|6055.34|6055.92|6055.22|29
1737501700000|2025-01-21 23:21:40|6056.17|6055.47|6055.92|6055.22|6056.17|6055.47|6055.92|6055.22|19
1737501710000|2025-01-21 23:21:50|6056.04|6055.34|6056.29|6055.59|6056.29|6055.59|6055.92|6055.22|12
1737501720000|2025-01-21 23:22:00|6056.42|6055.72|6056.29|6055.59|6056.42|6055.72|6056.17|6055.47|21
1737501730000|2025-01-21 23:22:10|6056.42|6055.72|6056.17|6055.47|6056.42|6055.72|6056.17|6055.47|5
1737501740000|2025-01-21 23:22:20|6056.29|6055.59|6056.17|6055.47|6056.42|6055.72|6056.17|6055.47|21
1737501750000|2025-01-21 23:22:30|6055.92|6055.22|6056.17|6055.47|6056.17|6055.47|6055.92|6055.22|22
1737501760000|2025-01-21 23:22:40|||||||||2
1737501770000|2025-01-21 23:22:50|6056.04|6055.34|6056.17|6055.47|6056.17|6055.47|6056.04|6055.34|7
1737501780000|2025-01-21 23:23:00|6056.04|6055.34|6055.67|6054.97|6056.04|6055.34|6055.67|6054.97|33
1737501790000|2025-01-21 23:23:10|6056.17|6055.47|6055.67|6054.97|6056.17|6055.47|6055.67|6054.97|47
1737501800000|2025-01-21 23:23:20|6055.54|6054.84|6055.42|6054.72|6055.54|6054.84|6055.42|6054.72|44
1737501810000|2025-01-21 23:23:30|6055.92|6055.22|6055.92|6055.22|6055.92|6055.22|6055.67|6054.97|56
1737501820000|2025-01-21 23:23:40|6056.17|6055.47|6056.04|6055.34|6056.17|6055.47|6056.04|6055.34|130
1737501830000|2025-01-21 23:23:50|6055.92|6055.22|6055.67|6054.97|6055.92|6055.22|6055.67|6054.97|23
1737501840000|2025-01-21 23:24:00|6056.67|6055.97|6056.92|6056.22|6057.04|6056.34|6056.67|6055.97|139
1737501850000|2025-01-21 23:24:10|6057.17|6056.47|6056.92|6056.22|6057.17|6056.47|6056.79|6056.09|23
1737501860000|2025-01-21 23:24:20|6056.79|6056.09|6056.79|6056.09|6056.92|6056.22|6056.79|6056.09|11
1737501870000|2025-01-21 23:24:30|6056.67|6055.97|6056.92|6056.22|6057.04|6056.34|6056.67|6055.97|14
1737501880000|2025-01-21 23:24:40|6057.04|6056.34|6056.92|6056.22|6057.17|6056.47|6056.92|6056.22|8
1737501890000|2025-01-21 23:24:50|6057.17|6056.47|6057.17|6056.47|6057.42|6056.72|6057.17|6056.47|58
1737501900000|2025-01-21 23:25:00|6057.04|6056.34|6057.17|6056.47|6057.17|6056.47|6056.92|6056.22|14
1737501910000|2025-01-21 23:25:10|6057.29|6056.59|6057.42|6056.72|6057.42|6056.72|6057.17|6056.47|13
1737501920000|2025-01-21 23:25:20|6057.29|6056.59|6057.29|6056.59|6057.29|6056.59|6056.92|6056.22|17
1737501930000|2025-01-21 23:25:30|6057.17|6056.47|6057.17|6056.47|6057.29|6056.59|6057.17|6056.47|2
1737501940000|2025-01-21 23:25:40|||||||||2
1737501950000|2025-01-21 23:25:50|6057.04|6056.34|6057.04|6056.34|6057.17|6056.47|6056.92|6056.22|17
1737501960000|2025-01-21 23:26:00|6056.92|6056.22|6056.92|6056.22|6056.92|6056.22|6056.79|6056.09|5
1737501970000|2025-01-21 23:26:10|6056.79|6056.09|6056.79|6056.09|6056.92|6056.22|6056.79|6056.09|7
1737501980000|2025-01-21 23:26:20|6056.92|6056.22|6056.92|6056.22|6056.92|6056.22|6056.92|6056.22|0
1737502000000|2025-01-21 23:26:40|6057.29|6056.59|6057.42|6056.72|6057.42|6056.72|6057.29|6056.59|36
1737502020000|2025-01-21 23:27:00|6057.54|6056.84|6057.67|6056.97|6057.67|6056.97|6057.42|6056.72|19
1737502030000|2025-01-21 23:27:10|6057.79|6057.09|6057.92|6057.22|6057.92|6057.22|6057.79|6057.09|32
1737502040000|2025-01-21 23:27:20|6057.79|6057.09|6057.29|6056.59|6057.79|6057.09|6057.17|6056.47|44
1737502050000|2025-01-21 23:27:30|6057.42|6056.72|6057.42|6056.72|6057.67|6056.97|6057.42|6056.72|11
1737502060000|2025-01-21 23:27:40|6057.54|6056.84|6057.42|6056.72|6057.54|6056.84|6057.42|6056.72|9
1737502070000|2025-01-21 23:27:50|||||||||8
1737502080000|2025-01-21 23:28:00|6057.29|6056.59|6057.42|6056.72|6057.42|6056.72|6057.29|6056.59|6
1737502090000|2025-01-21 23:28:10|||||||||1
1737502100000|2025-01-21 23:28:20|6057.54|6056.84|6057.42|6056.72|6057.54|6056.84|6057.42|6056.72|8
1737502110000|2025-01-21 23:28:30|6057.29|6056.59|6057.42|6056.72|6057.42|6056.72|6057.29|6056.59|9
1737502120000|2025-01-21 23:28:40|6057.29|6056.59|6056.92|6056.22|6057.29|6056.59|6056.92|6056.22|17
1737502130000|2025-01-21 23:28:50|6057.17|6056.47|6056.92|6056.22|6057.17|6056.47|6056.79|6056.09|39
1737502140000|2025-01-21 23:29:00|6056.79|6056.09|6056.42|6055.72|6056.79|6056.09|6056.42|6055.72|46
1737502150000|2025-01-21 23:29:10|6056.67|6055.97|6056.29|6055.59|6056.67|6055.97|6056.29|6055.59|18
1737502160000|2025-01-21 23:29:20|6056.17|6055.47|6056.17|6055.47|6056.17|6055.47|6056.17|6055.47|8
1737502170000|2025-01-21 23:29:30|6056.04|6055.34|6055.67|6054.97|6056.04|6055.34|6055.67|6054.97|47
1737502180000|2025-01-21 23:29:40|6055.42|6054.72|6055.17|6054.47|6055.42|6054.72|6055.04|6054.34|74
1737502190000|2025-01-21 23:29:50|6055.04|6054.34|6055.17|6054.47|6055.17|6054.47|6054.92|6054.22|41
1737502200000|2025-01-21 23:30:00|6055.42|6054.72|6055.17|6054.47|6055.67|6054.97|6055.17|6054.47|44
1737502210000|2025-01-21 23:30:10|6055.04|6054.34|6055.42|6054.72|6055.42|6054.72|6054.92|6054.22|111
1737502220000|2025-01-21 23:30:20|6055.67|6054.97|6055.92|6055.22|6055.92|6055.22|6055.42|6054.72|22
1737502230000|2025-01-21 23:30:30|6056.04|6055.34|6055.92|6055.22|6056.04|6055.34|6055.92|6055.22|25
1737502240000|2025-01-21 23:30:40|6056.04|6055.34|6056.04|6055.34|6056.04|6055.34|6055.92|6055.22|12
1737502250000|2025-01-21 23:30:50|6055.92|6055.22|6056.17|6055.47|6056.17|6055.47|6055.92|6055.22|4
1737502260000|2025-01-21 23:31:00|6056.29|6055.59|6056.29|6055.59|6056.42|6055.72|6056.17|6055.47|33
1737502270000|2025-01-21 23:31:10|6056.17|6055.47|6056.67|6055.97|6056.67|6055.97|6056.17|6055.47|11
1737502280000|2025-01-21 23:31:20|6056.79|6056.09|6057.17|6056.47|6057.29|6056.59|6056.67|6055.97|77
1737502290000|2025-01-21 23:31:30|6057.04|6056.34|6056.92|6056.22|6057.17|6056.47|6056.92|6056.22|16
1737502300000|2025-01-21 23:31:40|6056.67|6055.97|6057.17|6056.47|6057.17|6056.47|6056.67|6055.97|11
1737502310000|2025-01-21 23:31:50|6056.92|6056.22|6057.04|6056.34|6057.04|6056.34|6056.92|6056.22|17
1737502320000|2025-01-21 23:32:00|6056.92|6056.22|6057.04|6056.34|6057.04|6056.34|6056.92|6056.22|20
1737502330000|2025-01-21 23:32:10|6056.92|6056.22|6057.17|6056.47|6057.17|6056.47|6056.92|6056.22|6
1737502350000|2025-01-21 23:32:30|6057.04|6056.34|6057.17|6056.47|6057.17|6056.47|6057.04|6056.34|6
1737502360000|2025-01-21 23:32:40|||||||||2
1737502370000|2025-01-21 23:32:50|||||||||2
1737502380000|2025-01-21 23:33:00|6057.04|6056.34|6057.17|6056.47|6057.17|6056.47|6056.92|6056.22|31
1737502390000|2025-01-21 23:33:10|6057.42|6056.72|6057.17|6056.47|6057.42|6056.72|6057.17|6056.47|14
1737502400000|2025-01-21 23:33:20|6057.29|6056.59|6056.79|6056.09|6057.42|6056.72|6056.54|6055.84|55
1737502410000|2025-01-21 23:33:30|6056.92|6056.22|6056.92|6056.22|6056.92|6056.22|6056.79|6056.09|13
1737502420000|2025-01-21 23:33:40|6057.04|6056.34|6056.79|6056.09|6057.17|6056.47|6056.79|6056.09|7
1737502430000|2025-01-21 23:33:50|6056.67|6055.97|6056.92|6056.22|6057.17|6056.47|6056.67|6055.97|9
1737502440000|2025-01-21 23:34:00|6057.04|6056.34|6056.92|6056.22|6057.04|6056.34|6056.92|6056.22|4
1737502450000|2025-01-21 23:34:10|6056.79|6056.09|6056.92|6056.22|6056.92|6056.22|6056.79|6056.09|3
1737502460000|2025-01-21 23:34:20|6056.67|6055.97|6056.92|6056.22|6056.92|6056.22|6056.67|6055.97|49
1737502470000|2025-01-21 23:34:30|6057.04|6056.34|6056.92|6056.22|6057.17|6056.47|6056.92|6056.22|27
1737502480000|2025-01-21 23:34:40|6057.04|6056.34|6057.17|6056.47|6057.17|6056.47|6057.04|6056.34|3
1737502490000|2025-01-21 23:34:50|6057.42|6056.72|6057.42|6056.72|6057.42|6056.72|6057.42|6056.72|12
1737502500000|2025-01-21 23:35:00|6057.29|6056.59|6057.17|6056.47|6057.29|6056.59|6057.17|6056.47|27
1737502510000|2025-01-21 23:35:10|6057.29|6056.59|6057.42|6056.72|6057.67|6056.97|6057.29|6056.59|19
1737502520000|2025-01-21 23:35:20|6057.17|6056.47|6057.42|6056.72|6057.42|6056.72|6057.17|6056.47|18
1737502530000|2025-01-21 23:35:30|6057.29|6056.59|6056.92|6056.22|6057.42|6056.72|6056.92|6056.22|14
1737502540000|2025-01-21 23:35:40|6057.04|6056.34|6057.17|6056.47|6057.17|6056.47|6057.04|6056.34|9
1737502550000|2025-01-21 23:35:50|6057.29|6056.59|6057.67|6056.97|6057.67|6056.97|6057.29|6056.59|4
1737502560000|2025-01-21 23:36:00|6057.92|6057.22|6057.92|6057.22|6058.17|6057.47|6057.92|6057.22|34
1737502570000|2025-01-21 23:36:10|6058.04|6057.34|6057.92|6057.22|6058.04|6057.34|6057.92|6057.22|21
1737502580000|2025-01-21 23:36:20|6057.67|6056.97|6057.92|6057.22|6057.92|6057.22|6057.67|6056.97|7
1737502590000|2025-01-21 23:36:30|6057.67|6056.97|6057.67|6056.97|6057.79|6057.09|6057.67|6056.97|2
1737502600000|2025-01-21 23:36:40|6057.42|6056.72|6057.42|6056.72|6057.54|6056.84|6057.42|6056.72|3
1737502610000|2025-01-21 23:36:50|6057.29|6056.59|6057.67|6056.97|6057.67|6056.97|6057.29|6056.59|16
1737502620000|2025-01-21 23:37:00|6057.54|6056.84|6057.54|6056.84|6057.67|6056.97|6057.54|6056.84|8
1737502640000|2025-01-21 23:37:20|6057.42|6056.72|6057.17|6056.47|6057.42|6056.72|6057.17|6056.47|3
1737502650000|2025-01-21 23:37:30|||||||||3
1737502660000|2025-01-21 23:37:40|6057.42|6056.72|6057.17|6056.47|6057.42|6056.72|6057.17|6056.47|4
1737502670000|2025-01-21 23:37:50|||||||||1
1737502680000|2025-01-21 23:38:00|6057.04|6056.34|6056.92|6056.22|6057.04|6056.34|6056.67|6055.97|24
1737502690000|2025-01-21 23:38:10|6056.67|6055.97|6056.67|6055.97|6056.79|6056.09|6056.67|6055.97|8
1737502700000|2025-01-21 23:38:20|||||||||1
1737502710000|2025-01-21 23:38:30|6056.42|6055.72|6056.17|6055.47|6056.42|6055.72|6056.17|6055.47|29
1737502720000|2025-01-21 23:38:40|6056.29|6055.59|6056.42|6055.72|6056.42|6055.72|6056.29|6055.59|1
1737502730000|2025-01-21 23:38:50|6056.67|6055.97|6056.42|6055.72|6056.67|6055.97|6056.42|6055.72|12
1737502740000|2025-01-21 23:39:00|6056.54|6055.84|6056.42|6055.72|6056.54|6055.84|6056.42|6055.72|0
1737502750000|2025-01-21 23:39:10|6056.54|6055.84|6056.42|6055.72|6056.67|6055.97|6056.42|6055.72|3
1737502760000|2025-01-21 23:39:20|6056.54|6055.84|6056.67|6055.97|6056.92|6056.22|6056.54|6055.84|11
1737502770000|2025-01-21 23:39:30|6056.79|6056.09|6056.92|6056.22|6056.92|6056.22|6056.79|6056.09|8
1737502780000|2025-01-21 23:39:40|6056.67|6055.97|6056.67|6055.97|6056.67|6055.97|6056.67|6055.97|1
1737502790000|2025-01-21 23:39:50|6056.92|6056.22|6056.92|6056.22|6056.92|6056.22|6056.92|6056.22|22
1737502800000|2025-01-21 23:40:00|6056.79|6056.09|6056.79|6056.09|6056.92|6056.22|6056.79|6056.09|10
1737502810000|2025-01-21 23:40:10|6056.67|6055.97|6056.92|6056.22|6056.92|6056.22|6056.67|6055.97|16
1737502830000|2025-01-21 23:40:30|6057.04|6056.34|6057.17|6056.47|6057.17|6056.47|6057.04|6056.34|13
1737502850000|2025-01-21 23:40:50|6057.42|6056.72|6057.42|6056.72|6057.42|6056.72|6057.42|6056.72|5
1737502860000|2025-01-21 23:41:00|6057.67|6056.97|6057.92|6057.22|6057.92|6057.22|6057.67|6056.97|13
1737502870000|2025-01-21 23:41:10|||||||||2
1737502880000|2025-01-21 23:41:20|||||||||2
1737502890000|2025-01-21 23:41:30|6057.67|6056.97|6057.67|6056.97|6057.67|6056.97|6057.67|6056.97|25
1737502900000|2025-01-21 23:41:40|6057.79|6057.09|6057.92|6057.22|6057.92|6057.22|6057.79|6057.09|6
1737502910000|2025-01-21 23:41:50|||||||||4
1737502920000|2025-01-21 23:42:00|||||||||1
1737502930000|2025-01-21 23:42:10|6057.79|6057.09|6057.92|6057.22|6057.92|6057.22|6057.79|6057.09|20
1737502940000|2025-01-21 23:42:20|6058.17|6057.47|6058.17|6057.47|6058.17|6057.47|6058.04|6057.34|26
1737502950000|2025-01-21 23:42:30|||||||||34
1737502960000|2025-01-21 23:42:40|6058.04|6057.34|6058.17|6057.47|6058.17|6057.47|6057.92|6057.22|29
1737502970000|2025-01-21 23:42:50|6058.04|6057.34|6057.92|6057.22|6058.04|6057.34|6057.92|6057.22|3
1737502980000|2025-01-21 23:43:00|6057.79|6057.09|6057.67|6056.97|6057.79|6057.09|6057.67|6056.97|8
1737502990000|2025-01-21 23:43:10|6057.54|6056.84|6057.54|6056.84|6057.67|6056.97|6057.29|6056.59|24
1737503000000|2025-01-21 23:43:20|6057.42|6056.72|6057.42|6056.72|6057.67|6056.97|6057.42|6056.72|2
1737503010000|2025-01-21 23:43:30|6057.67|6056.97|6057.67|6056.97|6057.67|6056.97|6057.67|6056.97|8
1737503020000|2025-01-21 23:43:40|6057.54|6056.84|6057.54|6056.84|6057.67|6056.97|6057.54|6056.84|23
1737503030000|2025-01-21 23:43:50|6057.67|6056.97|6057.67|6056.97|6057.67|6056.97|6057.67|6056.97|2
1737503040000|2025-01-21 23:44:00|6057.54|6056.84|6057.42|6056.72|6057.54|6056.84|6057.42|6056.72|4
1737503050000|2025-01-21 23:44:10|||||||||15
1737503060000|2025-01-21 23:44:20|6057.29|6056.59|6057.17|6056.47|6057.29|6056.59|6057.17|6056.47|3
1737503070000|2025-01-21 23:44:30|6057.29|6056.59|6057.17|6056.47|6057.29|6056.59|6057.17|6056.47|11
1737503080000|2025-01-21 23:44:40|6056.92|6056.22|6056.92|6056.22|6056.92|6056.22|6056.92|6056.22|8
1737503090000|2025-01-21 23:44:50|6057.04|6056.34|6057.04|6056.34|6057.04|6056.34|6056.92|6056.22|7
1737503100000|2025-01-21 23:45:00|6057.17|6056.47|6056.92|6056.22|6057.17|6056.47|6056.79|6056.09|10
1737503110000|2025-01-21 23:45:10|6057.17|6056.47|6057.29|6056.59|6057.67|6056.97|6057.17|6056.47|38
1737503120000|2025-01-21 23:45:20|6057.17|6056.47|6057.17|6056.47|6057.42|6056.72|6057.17|6056.47|4
1737503130000|2025-01-21 23:45:30|6056.92|6056.22|6058.17|6057.47|6058.17|6057.47|6056.92|6056.22|43
1737503140000|2025-01-21 23:45:40|6058.04|6057.34|6058.17|6057.47|6058.17|6057.47|6058.04|6057.34|21
1737503150000|2025-01-21 23:45:50|6058.29|6057.59|6058.17|6057.47|6058.29|6057.59|6058.17|6057.47|11
1737503160000|2025-01-21 23:46:00|6058.29|6057.59|6058.67|6057.97|6058.92|6058.22|6058.29|6057.59|117
1737503170000|2025-01-21 23:46:10|6058.79|6058.09|6058.67|6057.97|6058.92|6058.22|6058.67|6057.97|24
1737503180000|2025-01-21 23:46:20|6058.79|6058.09|6059.04|6058.34|6059.04|6058.34|6058.79|6058.09|23
1737503190000|2025-01-21 23:46:30|6059.17|6058.47|6059.42|6058.72|6059.42|6058.72|6059.17|6058.47|29
1737503200000|2025-01-21 23:46:40|||||||||3
1737503210000|2025-01-21 23:46:50|6059.54|6058.84|6059.67|6058.97|6059.67|6058.97|6059.42|6058.72|31
1737503220000|2025-01-21 23:47:00|6059.92|6059.22|6059.42|6058.72|6059.92|6059.22|6059.42|6058.72|56
1737503230000|2025-01-21 23:47:10|6059.67|6058.97|6059.92|6059.22|6060.17|6059.47|6059.67|6058.97|52
1737503240000|2025-01-21 23:47:20|6060.04|6059.34|6060.17|6059.47|6060.17|6059.47|6060.04|6059.34|11
1737503250000|2025-01-21 23:47:30|||||||||2
1737503260000|2025-01-21 23:47:40|6060.04|6059.34|6059.92|6059.22|6060.04|6059.34|6059.92|6059.22|14
1737503270000|2025-01-21 23:47:50|6060.04|6059.34|6060.04|6059.34|6060.17|6059.47|6059.92|6059.22|35
1737503280000|2025-01-21 23:48:00|6059.92|6059.22|6059.92|6059.22|6060.17|6059.47|6059.92|6059.22|16
1737503290000|2025-01-21 23:48:10|6060.04|6059.34|6060.17|6059.47|6060.17|6059.47|6060.04|6059.34|20
1737503300000|2025-01-21 23:48:20|||||||||3
1737503310000|2025-01-21 23:48:30|6060.04|6059.34|6060.17|6059.47|6060.17|6059.47|6060.04|6059.34|39
1737503320000|2025-01-21 23:48:40|6060.04|6059.34|6060.17|6059.47|6060.17|6059.47|6059.92|6059.22|14
1737503330000|2025-01-21 23:48:50|6060.04|6059.34|6060.04|6059.34|6060.17|6059.47|6059.92|6059.22|14
1737503340000|2025-01-21 23:49:00|6060.17|6059.47|6060.17|6059.47|6060.17|6059.47|6060.17|6059.47|0
1737503350000|2025-01-21 23:49:10|6060.04|6059.34|6059.92|6059.22|6060.04|6059.34|6059.92|6059.22|18
1737503360000|2025-01-21 23:49:20|6060.17|6059.47|6060.17|6059.47|6060.17|6059.47|6060.17|6059.47|7
1737503370000|2025-01-21 23:49:30|6060.04|6059.34|6059.92|6059.22|6060.04|6059.34|6059.92|6059.22|5
1737503380000|2025-01-21 23:49:40|6060.04|6059.34|6059.92|6059.22|6060.04|6059.34|6059.92|6059.22|12
1737503390000|2025-01-21 23:49:50|6060.04|6059.34|6060.04|6059.34|6060.17|6059.47|6059.92|6059.22|5
1737503400000|2025-01-21 23:50:00|6060.17|6059.47|6060.17|6059.47|6060.17|6059.47|6060.17|6059.47|0
1737503410000|2025-01-21 23:50:10|6060.42|6059.72|6060.42|6059.72|6060.42|6059.72|6060.42|6059.72|9
1737503420000|2025-01-21 23:50:20|||||||||22
1737503430000|2025-01-21 23:50:30|6060.29|6059.59|6059.92|6059.22|6060.29|6059.59|6059.92|6059.22|13
1737503440000|2025-01-21 23:50:40|6060.04|6059.34|6060.04|6059.34|6060.04|6059.34|6060.04|6059.34|5
1737503450000|2025-01-21 23:50:50|6060.17|6059.47|6060.04|6059.34|6060.17|6059.47|6060.04|6059.34|11
1737503460000|2025-01-21 23:51:00|6059.92|6059.22|6060.17|6059.47|6060.17|6059.47|6059.92|6059.22|7
1737503470000|2025-01-21 23:51:10|6060.42|6059.72|6060.67|6059.97|6060.67|6059.97|6060.42|6059.72|77
1737503480000|2025-01-21 23:51:20|6060.79|6060.09|6060.67|6059.97|6060.79|6060.09|6060.67|6059.97|20
1737503490000|2025-01-21 23:51:30|6060.79|6060.09|6060.67|6059.97|6060.79|6060.09|6060.67|6059.97|27
1737503500000|2025-01-21 23:51:40|6060.42|6059.72|6060.29|6059.59|6060.67|6059.97|6060.17|6059.47|44
1737503510000|2025-01-21 23:51:50|6060.17|6059.47|6060.42|6059.72|6060.42|6059.72|6060.17|6059.47|23
1737503520000|2025-01-21 23:52:00|6060.29|6059.59|6060.42|6059.72|6060.42|6059.72|6060.17|6059.47|6
1737503530000|2025-01-21 23:52:10|||||||||2
1737503550000|2025-01-21 23:52:30|||||||||3
1737503560000|2025-01-21 23:52:40|6060.54|6059.84|6060.42|6059.72|6060.67|6059.97|6060.42|6059.72|24
1737503570000|2025-01-21 23:52:50|||||||||15
1737503580000|2025-01-21 23:53:00|6060.54|6059.84|6060.42|6059.72|6060.54|6059.84|6060.42|6059.72|23
1737503590000|2025-01-21 23:53:10|6060.17|6059.47|6060.17|6059.47|6060.17|6059.47|6060.17|6059.47|28
1737503600000|2025-01-21 23:53:20|||||||||2
1737503610000|2025-01-21 23:53:30|6060.04|6059.34|6059.79|6059.09|6060.04|6059.34|6059.67|6058.97|35
1737503620000|2025-01-21 23:53:40|6059.67|6058.97|6059.92|6059.22|6059.92|6059.22|6059.67|6058.97|6
1737503630000|2025-01-21 23:53:50|||||||||1
1737503640000|2025-01-21 23:54:00|6060.17|6059.47|6060.17|6059.47|6060.17|6059.47|6060.17|6059.47|14
1737503650000|2025-01-21 23:54:10|6060.04|6059.34|6060.04|6059.34|6060.17|6059.47|6059.92|6059.22|13
1737503660000|2025-01-21 23:54:20|6060.17|6059.47|6060.17|6059.47|6060.17|6059.47|6059.92|6059.22|19
1737503670000|2025-01-21 23:54:30|6060.04|6059.34|6060.04|6059.34|6060.04|6059.34|6060.04|6059.34|5
1737503680000|2025-01-21 23:54:40|6060.17|6059.47|6059.79|6059.09|6060.17|6059.47|6059.54|6058.84|62
1737503690000|2025-01-21 23:54:50|6059.92|6059.22|6059.92|6059.22|6059.92|6059.22|6059.92|6059.22|5
1737503700000|2025-01-21 23:55:00|6059.67|6058.97|6059.79|6059.09|6059.79|6059.09|6059.67|6058.97|22
1737503710000|2025-01-21 23:55:10|6059.67|6058.97|6059.79|6059.09|6059.92|6059.22|6059.67|6058.97|15
1737503720000|2025-01-21 23:55:20|6059.92|6059.22|6059.92|6059.22|6059.92|6059.22|6059.92|6059.22|22
1737503730000|2025-01-21 23:55:30|||||||||2
1737503750000|2025-01-21 23:55:50|||||||||3
1737503760000|2025-01-21 23:56:00|||||||||3
1737503770000|2025-01-21 23:56:10|6060.17|6059.47|6060.42|6059.72|6060.42|6059.72|6060.17|6059.47|43
1737503790000|2025-01-21 23:56:30|6060.17|6059.47|6061.17|6060.47|6061.17|6060.47|6060.17|6059.47|155
1737503800000|2025-01-21 23:56:40|6061.04|6060.34|6061.42|6060.72|6061.42|6060.72|6060.92|6060.22|29
1737503810000|2025-01-21 23:56:50|6061.17|6060.47|6061.17|6060.47|6061.29|6060.59|6061.17|6060.47|18
1737503820000|2025-01-21 23:57:00|6061.04|6060.34|6061.04|6060.34|6061.04|6060.34|6060.92|6060.22|9
1737503830000|2025-01-21 23:57:10|6061.17|6060.47|6061.17|6060.47|6061.17|6060.47|6061.17|6060.47|4
1737503840000|2025-01-21 23:57:20|||||||||1
1737503850000|2025-01-21 23:57:30|6061.29|6060.59|6061.17|6060.47|6061.42|6060.72|6061.04|6060.34|24
1737503860000|2025-01-21 23:57:40|||||||||5
1737503870000|2025-01-21 23:57:50|6061.04|6060.34|6061.04|6060.34|6061.04|6060.34|6061.04|6060.34|7
1737503880000|2025-01-21 23:58:00|6060.92|6060.22|6061.04|6060.34|6061.17|6060.47|6060.92|6060.22|16
1737503890000|2025-01-21 23:58:10|6060.92|6060.22|6061.04|6060.34|6061.17|6060.47|6060.92|6060.22|6
1737503900000|2025-01-21 23:58:20|6061.17|6060.47|6060.92|6060.22|6061.17|6060.47|6060.92|6060.22|1
1737503910000|2025-01-21 23:58:30|||||||||2
1737503920000|2025-01-21 23:58:40|6061.04|6060.34|6061.04|6060.34|6061.04|6060.34|6061.04|6060.34|9
1737503930000|2025-01-21 23:58:50|6061.17|6060.47|6061.17|6060.47|6061.17|6060.47|6060.92|6060.22|13
1737503940000|2025-01-21 23:59:00|6061.04|6060.34|6061.04|6060.34|6061.04|6060.34|6060.92|6060.22|5
1737503950000|2025-01-21 23:59:10|6061.17|6060.47|6060.92|6060.22|6061.17|6060.47|6060.92|6060.22|8
1737503960000|2025-01-21 23:59:20|6061.04|6060.34|6060.92|6060.22|6061.04|6060.34|6060.92|6060.22|13
1737503970000|2025-01-21 23:59:30|6061.17|6060.47|6061.17|6060.47|6061.17|6060.47|6061.17|6060.47|5
1737503990000|2025-01-21 23:59:50|6061.04|6060.34|6061.04|6060.34|6061.04|6060.34|6060.92|6060.22|6
1737504000000|2025-01-22 00:00:00|6060.92|6060.22|6061.29|6060.59|6061.42|6060.72|6060.92|6060.22|75
1737504010000|2025-01-22 00:00:10|6061.17|6060.47|6061.42|6060.72|6061.67|6060.97|6061.17|6060.47|77
1737504020000|2025-01-22 00:00:20|6061.54|6060.84|6061.67|6060.97|6061.67|6060.97|6061.42|6060.72|48
1737504030000|2025-01-22 00:00:30|6061.79|6061.09|6061.92|6061.22|6061.92|6061.22|6061.67|6060.97|34
1737504040000|2025-01-22 00:00:40|6061.79|6061.09|6061.92|6061.22|6061.92|6061.22|6061.67|6060.97|24
1737504050000|2025-01-22 00:00:50|6061.79|6061.09|6061.92|6061.22|6062.04|6061.34|6061.67|6060.97|129
1737504060000|2025-01-22 00:01:00|6061.42|6060.72|6061.42|6060.72|6061.42|6060.72|6061.42|6060.72|43
1737504070000|2025-01-22 00:01:10|6061.92|6061.22|6061.92|6061.22|6061.92|6061.22|6061.92|6061.22|37
1737504080000|2025-01-22 00:01:20|6061.79|6061.09|6061.67|6060.97|6061.92|6061.22|6061.67|6060.97|17
1737504090000|2025-01-22 00:01:30|6061.92|6061.22|6061.67|6060.97|6061.92|6061.22|6061.67|6060.97|19
1737504100000|2025-01-22 00:01:40|||||||||15
1737504110000|2025-01-22 00:01:50|6061.79|6061.09|6061.67|6060.97|6061.79|6061.09|6061.67|6060.97|17
1737504120000|2025-01-22 00:02:00|6061.54|6060.84|6061.67|6060.97|6061.67|6060.97|6061.54|6060.84|25
1737504140000|2025-01-22 00:02:20|6061.92|6061.22|6061.92|6061.22|6061.92|6061.22|6061.92|6061.22|19
1737504150000|2025-01-22 00:02:30|||||||||4
1737504160000|2025-01-22 00:02:40|6061.79|6061.09|6061.42|6060.72|6061.92|6061.22|6061.42|6060.72|28
1737504170000|2025-01-22 00:02:50|6061.67|6060.97|6061.42|6060.72|6061.67|6060.97|6061.42|6060.72|22
1737504180000|2025-01-22 00:03:00|6061.54|6060.84|6061.42|6060.72|6061.67|6060.97|6061.42|6060.72|28
1737504190000|2025-01-22 00:03:10|6061.67|6060.97|6061.67|6060.97|6061.67|6060.97|6061.67|6060.97|1
1737504200000|2025-01-22 00:03:20|6061.42|6060.72|6061.42|6060.72|6061.54|6060.84|6061.42|6060.72|31
1737504210000|2025-01-22 00:03:30|6061.67|6060.97|6061.67|6060.97|6061.67|6060.97|6061.67|6060.97|4
1737504220000|2025-01-22 00:03:40|||||||||5
1737504240000|2025-01-22 00:04:00|6061.79|6061.09|6061.42|6060.72|6061.92|6061.22|6061.42|6060.72|37
1737504250000|2025-01-22 00:04:10|6061.29|6060.59|6061.42|6060.72|6061.67|6060.97|6061.29|6060.59|45
1737504260000|2025-01-22 00:04:20|6061.54|6060.84|6061.67|6060.97|6061.67|6060.97|6061.54|6060.84|13
1737504270000|2025-01-22 00:04:30|6061.54|6060.84|6061.42|6060.72|6061.67|6060.97|6061.42|6060.72|17
1737504280000|2025-01-22 00:04:40|||||||||5
1737504300000|2025-01-22 00:05:00|6061.67|6060.97|6061.54|6060.84|6061.67|6060.97|6061.42|6060.72|43
1737504310000|2025-01-22 00:05:10|6061.67|6060.97|6061.42|6060.72|6061.67|6060.97|6061.42|6060.72|11
1737504320000|2025-01-22 00:05:20|6061.67|6060.97|6061.67|6060.97|6061.67|6060.97|6061.67|6060.97|18
1737504330000|2025-01-22 00:05:30|6061.42|6060.72|6061.42|6060.72|6061.42|6060.72|6061.42|6060.72|12
1737504340000|2025-01-22 00:05:40|||||||||25
1737504350000|2025-01-22 00:05:50|6061.17|6060.47|6061.17|6060.47|6061.42|6060.72|6061.17|6060.47|21
1737504360000|2025-01-22 00:06:00|6060.67|6059.97|6060.67|6059.97|6060.67|6059.97|6060.42|6059.72|67
1737504370000|2025-01-22 00:06:10|6060.54|6059.84|6060.42|6059.72|6060.54|6059.84|6060.42|6059.72|7
1737504380000|2025-01-22 00:06:20|6060.67|6059.97|6060.67|6059.97|6060.67|6059.97|6060.67|6059.97|4
1737504390000|2025-01-22 00:06:30|6060.79|6060.09|6060.67|6059.97|6060.79|6060.09|6060.67|6059.97|19
1737504400000|2025-01-22 00:06:40|6060.54|6059.84|6060.67|6059.97|6060.67|6059.97|6060.54|6059.84|18
1737504410000|2025-01-22 00:06:50|6060.42|6059.72|6060.42|6059.72|6060.67|6059.97|6060.42|6059.72|21
1737504420000|2025-01-22 00:07:00|6060.54|6059.84|6060.67|6059.97|6060.67|6059.97|6060.42|6059.72|12
1737504430000|2025-01-22 00:07:10|||||||||1
1737504440000|2025-01-22 00:07:20|6060.54|6059.84|6060.67|6059.97|6060.67|6059.97|6060.42|6059.72|16
1737504450000|2025-01-22 00:07:30|6060.92|6060.22|6060.92|6060.22|6060.92|6060.22|6060.92|6060.22|13
1737504460000|2025-01-22 00:07:40|6060.79|6060.09|6060.67|6059.97|6060.79|6060.09|6060.67|6059.97|10
1737504470000|2025-01-22 00:07:50|6060.79|6060.09|6060.67|6059.97|6060.79|6060.09|6060.67|6059.97|1
1737504480000|2025-01-22 00:08:00|6060.92|6060.22|6060.67|6059.97|6060.92|6060.22|6060.67|6059.97|17
1737504490000|2025-01-22 00:08:10|6060.79|6060.09|6060.92|6060.22|6060.92|6060.22|6060.79|6060.09|6
1737504500000|2025-01-22 00:08:20|6061.17|6060.47|6061.42|6060.72|6061.42|6060.72|6060.92|6060.22|28
1737504510000|2025-01-22 00:08:30|6061.29|6060.59|6061.17|6060.47|6061.29|6060.59|6060.92|6060.22|9
1737504520000|2025-01-22 00:08:40|6060.92|6060.22|6061.17|6060.47|6061.17|6060.47|6060.92|6060.22|6
1737504530000|2025-01-22 00:08:50|6061.29|6060.59|6061.67|6060.97|6061.67|6060.97|6061.17|6060.47|18
1737504540000|2025-01-22 00:09:00|6061.92|6061.22|6061.92|6061.22|6062.17|6061.47|6061.92|6061.22|55
1737504550000|2025-01-22 00:09:10|||||||||2
1737504560000|2025-01-22 00:09:20|6062.04|6061.34|6061.92|6061.22|6062.04|6061.34|6061.92|6061.22|12
1737504570000|2025-01-22 00:09:30|6061.67|6060.97|6061.67|6060.97|6061.67|6060.97|6061.67|6060.97|16
1737504580000|2025-01-22 00:09:40|6061.42|6060.72|6061.67|6060.97|6061.67|6060.97|6061.42|6060.72|16
1737504590000|2025-01-22 00:09:50|6061.92|6061.22|6062.04|6061.34|6062.04|6061.34|6061.92|6061.22|13
1737504600000|2025-01-22 00:10:00|6062.17|6061.47|6061.92|6061.22|6062.17|6061.47|6061.92|6061.22|15
1737504610000|2025-01-22 00:10:10|6062.04|6061.34|6061.92|6061.22|6062.17|6061.47|6061.92|6061.22|19
1737504620000|2025-01-22 00:10:20|6062.04|6061.34|6062.42|6061.72|6062.42|6061.72|6061.92|6061.22|24
1737504630000|2025-01-22 00:10:30|6062.04|6061.34|6062.67|6061.97|6062.67|6061.97|6061.92|6061.22|154
1737504640000|2025-01-22 00:10:40|6062.54|6061.84|6061.67|6060.97|6062.54|6061.84|6061.67|6060.97|49
1737504660000|2025-01-22 00:11:00|6061.42|6060.72|6060.92|6060.22|6061.42|6060.72|6060.92|6060.22|49
1737504670000|2025-01-22 00:11:10|6061.17|6060.47|6061.17|6060.47|6061.17|6060.47|6061.17|6060.47|15
1737504680000|2025-01-22 00:11:20|6061.04|6060.34|6061.17|6060.47|6061.17|6060.47|6061.04|6060.34|10
1737504690000|2025-01-22 00:11:30|6061.04|6060.34|6060.92|6060.22|6061.17|6060.47|6060.92|6060.22|17
1737504700000|2025-01-22 00:11:40|6061.04|6060.34|6060.42|6059.72|6061.04|6060.34|6060.42|6059.72|46
1737504710000|2025-01-22 00:11:50|||||||||6
1737504720000|2025-01-22 00:12:00|6060.29|6059.59|6060.42|6059.72|6060.42|6059.72|6060.29|6059.59|8
1737504730000|2025-01-22 00:12:10|||||||||1
1737504740000|2025-01-22 00:12:20|6060.54|6059.84|6060.92|6060.22|6060.92|6060.22|6060.54|6059.84|22
1737504760000|2025-01-22 00:12:40|6060.67|6059.97|6060.42|6059.72|6060.67|6059.97|6060.42|6059.72|69
1737504770000|2025-01-22 00:12:50|||||||||2
1737504780000|2025-01-22 00:13:00|6060.54|6059.84|6060.67|6059.97|6060.67|6059.97|6060.54|6059.84|6
1737504790000|2025-01-22 00:13:10|6060.54|6059.84|6060.54|6059.84|6060.67|6059.97|6060.42|6059.72|16
1737504800000|2025-01-22 00:13:20|6060.42|6059.72|6060.67|6059.97|6060.79|6060.09|6060.42|6059.72|72
1737504810000|2025-01-22 00:13:30|6060.79|6060.09|6060.67|6059.97|6060.79|6060.09|6060.67|6059.97|5
1737504820000|2025-01-22 00:13:40|6060.79|6060.09|6060.92|6060.22|6061.04|6060.34|6060.79|6060.09|13
1737504830000|2025-01-22 00:13:50|6061.04|6060.34|6060.92|6060.22|6061.04|6060.34|6060.92|6060.22|1
1737504840000|2025-01-22 00:14:00|6061.04|6060.34|6060.92|6060.22|6061.04|6060.34|6060.92|6060.22|1
1737504850000|2025-01-22 00:14:10|||||||||11
1737504860000|2025-01-22 00:14:20|||||||||13
1737504870000|2025-01-22 00:14:30|||||||||3
1737504880000|2025-01-22 00:14:40|6060.67|6059.97|6060.67|6059.97|6060.67|6059.97|6060.67|6059.97|19
1737504890000|2025-01-22 00:14:50|||||||||7
1737504900000|2025-01-22 00:15:00|6060.79|6060.09|6061.17|6060.47|6061.29|6060.59|6060.79|6060.09|65
1737504910000|2025-01-22 00:15:10|6061.29|6060.59|6060.92|6060.22|6061.42|6060.72|6060.92|6060.22|19
1737504920000|2025-01-22 00:15:20|6060.79|6060.09|6061.17|6060.47|6061.17|6060.47|6060.79|6060.09|30
1737504930000|2025-01-22 00:15:30|6061.04|6060.34|6061.29|6060.59|6061.29|6060.59|6061.04|6060.34|13
1737504940000|2025-01-22 00:15:40|6061.17|6060.47|6061.17|6060.47|6061.17|6060.47|6061.17|6060.47|0
1737504950000|2025-01-22 00:15:50|6060.92|6060.22|6060.92|6060.22|6060.92|6060.22|6060.92|6060.22|7
1737504960000|2025-01-22 00:16:00|6060.67|6059.97|6060.54|6059.84|6060.67|6059.97|6060.42|6059.72|63
1737504970000|2025-01-22 00:16:10|6060.67|6059.97|6060.17|6059.47|6060.67|6059.97|6060.17|6059.47|29
1737504980000|2025-01-22 00:16:20|6060.04|6059.34|6060.17|6059.47|6060.29|6059.59|6060.04|6059.34|81
1737504990000|2025-01-22 00:16:30|6060.04|6059.34|6059.92|6059.22|6060.04|6059.34|6059.92|6059.22|19
1737505000000|2025-01-22 00:16:40|6060.29|6059.59|6060.29|6059.59|6060.42|6059.72|6060.29|6059.59|47
1737505010000|2025-01-22 00:16:50|6060.42|6059.72|6060.17|6059.47|6060.42|6059.72|6060.17|6059.47|9
1737505020000|2025-01-22 00:17:00|6060.29|6059.59|6060.42|6059.72|6060.42|6059.72|6060.29|6059.59|8
1737505050000|2025-01-22 00:17:30|6060.54|6059.84|6060.42|6059.72|6060.54|6059.84|6060.42|6059.72|6
1737505060000|2025-01-22 00:17:40|6060.29|6059.59|6060.29|6059.59|6060.42|6059.72|6060.17|6059.47|12
1737505070000|2025-01-22 00:17:50|6060.42|6059.72|6060.17|6059.47|6060.42|6059.72|6060.17|6059.47|16
1737505080000|2025-01-22 00:18:00|6060.29|6059.59|6060.17|6059.47|6060.29|6059.59|6060.17|6059.47|4
1737505090000|2025-01-22 00:18:10|6060.04|6059.34|6060.42|6059.72|6060.42|6059.72|6059.92|6059.22|28
1737505100000|2025-01-22 00:18:20|6060.29|6059.59|6060.42|6059.72|6060.42|6059.72|6060.29|6059.59|7
1737505110000|2025-01-22 00:18:30|6060.54|6059.84|6060.67|6059.97|6060.67|6059.97|6060.42|6059.72|19
1737505120000|2025-01-22 00:18:40|6060.54|6059.84|6060.42|6059.72|6060.54|6059.84|6060.42|6059.72|3
1737505130000|2025-01-22 00:18:50|6060.29|6059.59|6060.17|6059.47|6060.29|6059.59|6060.17|6059.47|3
1737505140000|2025-01-22 00:19:00|||||||||10
1737505150000|2025-01-22 00:19:10|6060.04|6059.34|6060.42|6059.72|6060.42|6059.72|6060.04|6059.34|21
1737505160000|2025-01-22 00:19:20|6060.29|6059.59|6060.79|6060.09|6060.92|6060.22|6060.17|6059.47|31
1737505170000|2025-01-22 00:19:30|6060.67|6059.97|6060.42|6059.72|6060.67|6059.97|6060.42|6059.72|13
1737505180000|2025-01-22 00:19:40|6060.54|6059.84|6060.67|6059.97|6060.67|6059.97|6060.54|6059.84|5
1737505190000|2025-01-22 00:19:50|6060.54|6059.84|6060.67|6059.97|6060.67|6059.97|6060.42|6059.72|9
1737505200000|2025-01-22 00:20:00|6060.92|6060.22|6061.42|6060.72|6061.42|6060.72|6060.92|6060.22|32
1737505210000|2025-01-22 00:20:10|6061.29|6060.59|6061.17|6060.47|6061.42|6060.72|6061.17|6060.47|33
1737505220000|2025-01-22 00:20:20|6061.29|6060.59|6061.29|6060.59|6061.42|6060.72|6061.29|6060.59|17
1737505230000|2025-01-22 00:20:30|6061.42|6060.72|6061.42|6060.72|6061.42|6060.72|6061.42|6060.72|11
1737505240000|2025-01-22 00:20:40|6061.54|6060.84|6061.67|6060.97|6061.67|6060.97|6061.54|6060.84|11
1737505250000|2025-01-22 00:20:50|6061.79|6061.09|6061.92|6061.22|6062.17|6061.47|6061.79|6061.09|45
1737505260000|2025-01-22 00:21:00|6062.04|6061.34|6062.17|6061.47|6062.17|6061.47|6061.92|6061.22|36
1737505270000|2025-01-22 00:21:10|6062.04|6061.34|6061.67|6060.97|6062.04|6061.34|6061.67|6060.97|21
1737505280000|2025-01-22 00:21:20|6061.79|6061.09|6061.67|6060.97|6061.79|6061.09|6061.67|6060.97|3
1737505290000|2025-01-22 00:21:30|||||||||10
1737505310000|2025-01-22 00:21:50|6061.79|6061.09|6061.92|6061.22|6061.92|6061.22|6061.67|6060.97|6
1737505320000|2025-01-22 00:22:00|6061.79|6061.09|6061.92|6061.22|6061.92|6061.22|6061.67|6060.97|19
1737505330000|2025-01-22 00:22:10|6062.04|6061.34|6062.17|6061.47|6062.42|6061.72|6061.92|6061.22|51
1737505340000|2025-01-22 00:22:20|||||||||12
1737505350000|2025-01-22 00:22:30|6062.04|6061.34|6061.92|6061.22|6062.04|6061.34|6061.92|6061.22|12
1737505360000|2025-01-22 00:22:40|6062.17|6061.47|6062.17|6061.47|6062.17|6061.47|6061.92|6061.22|20
1737505370000|2025-01-22 00:22:50|6062.04|6061.34|6061.67|6060.97|6062.17|6061.47|6061.67|6060.97|31
1737505380000|2025-01-22 00:23:00|6061.79|6061.09|6061.92|6061.22|6061.92|6061.22|6061.79|6061.09|6
1737505390000|2025-01-22 00:23:10|6061.79|6061.09|6061.92|6061.22|6061.92|6061.22|6061.79|6061.09|2
1737505410000|2025-01-22 00:23:30|||||||||3
1737505430000|2025-01-22 00:23:50|6062.17|6061.47|6062.17|6061.47|6062.17|6061.47|6062.17|6061.47|26
1737505440000|2025-01-22 00:24:00|6062.04|6061.34|6061.92|6061.22|6062.17|6061.47|6061.92|6061.22|6
1737505450000|2025-01-22 00:24:10|6062.04|6061.34|6062.17|6061.47|6062.17|6061.47|6061.92|6061.22|3
1737505460000|2025-01-22 00:24:20|6062.04|6061.34|6062.04|6061.34|6062.04|6061.34|6061.92|6061.22|9
1737505470000|2025-01-22 00:24:30|6061.92|6061.22|6062.04|6061.34|6062.04|6061.34|6061.92|6061.22|6
1737505480000|2025-01-22 00:24:40|6061.92|6061.22|6061.79|6061.09|6062.17|6061.47|6061.67|6060.97|19
1737505490000|2025-01-22 00:24:50|6061.92|6061.22|6061.92|6061.22|6061.92|6061.22|6061.92|6061.22|0
1737505500000|2025-01-22 00:25:00|6061.79|6061.09|6061.92|6061.22|6062.17|6061.47|6061.79|6061.09|38
1737505510000|2025-01-22 00:25:10|||||||||2
1737505530000|2025-01-22 00:25:30|||||||||3
1737505550000|2025-01-22 00:25:50|6061.79|6061.09|6061.79|6061.09|6061.92|6061.22|6061.67|6060.97|24
1737505560000|2025-01-22 00:26:00|6061.67|6060.97|6061.92|6061.22|6061.92|6061.22|6061.67|6060.97|12
1737505570000|2025-01-22 00:26:10|6061.79|6061.09|6061.92|6061.22|6061.92|6061.22|6061.79|6061.09|9
1737505580000|2025-01-22 00:26:20|6061.67|6060.97|6061.92|6061.22|6061.92|6061.22|6061.67|6060.97|20
1737505590000|2025-01-22 00:26:30|||||||||1
1737505600000|2025-01-22 00:26:40|6061.79|6061.09|6062.17|6061.47|6062.17|6061.47|6061.79|6061.09|40
1737505610000|2025-01-22 00:26:50|6061.92|6061.22|6061.67|6060.97|6062.17|6061.47|6061.67|6060.97|33
1737505620000|2025-01-22 00:27:00|6061.54|6060.84|6061.67|6060.97|6061.67|6060.97|6061.54|6060.84|11
1737505630000|2025-01-22 00:27:10|||||||||2
1737505640000|2025-01-22 00:27:20|6061.54|6060.84|6061.42|6060.72|6061.67|6060.97|6061.42|6060.72|9
1737505650000|2025-01-22 00:27:30|6061.17|6060.47|6061.42|6060.72|6061.42|6060.72|6061.17|6060.47|27
1737505680000|2025-01-22 00:28:00|6061.67|6060.97|6061.67|6060.97|6061.67|6060.97|6061.54|6060.84|18
1737505690000|2025-01-22 00:28:10|6061.92|6061.22|6061.79|6061.09|6061.92|6061.22|6061.79|6061.09|10
1737505700000|2025-01-22 00:28:20|6061.92|6061.22|6061.79|6061.09|6061.92|6061.22|6061.79|6061.09|0
1737505710000|2025-01-22 00:28:30|6061.67|6060.97|6061.67|6060.97|6061.67|6060.97|6061.54|6060.84|16
1737505720000|2025-01-22 00:28:40|6061.42|6060.72|6061.42|6060.72|6061.42|6060.72|6061.42|6060.72|10
1737505730000|2025-01-22 00:28:50|6061.54|6060.84|6061.67|6060.97|6061.67|6060.97|6061.42|6060.72|6
1737505740000|2025-01-22 00:29:00|6061.54|6060.84|6061.67|6060.97|6061.67|6060.97|6061.54|6060.84|1
1737505750000|2025-01-22 00:29:10|6061.79|6061.09|6061.79|6061.09|6061.79|6061.09|6061.79|6061.09|5
1737505760000|2025-01-22 00:29:20|6061.67|6060.97|6061.67|6060.97|6061.79|6061.09|6061.67|6060.97|4
1737505770000|2025-01-22 00:29:30|6061.79|6061.09|6061.92|6061.22|6061.92|6061.22|6061.67|6060.97|3
1737505780000|2025-01-22 00:29:40|6061.79|6061.09|6061.67|6060.97|6061.92|6061.22|6061.67|6060.97|7
1737505790000|2025-01-22 00:29:50|||||||||2
1737505800000|2025-01-22 00:30:00|6061.79|6061.09|6061.92|6061.22|6061.92|6061.22|6061.79|6061.09|15
1737505810000|2025-01-22 00:30:10|||||||||1
1737505820000|2025-01-22 00:30:20|6061.67|6060.97|6061.92|6061.22|6061.92|6061.22|6061.67|6060.97|13
1737505830000|2025-01-22 00:30:30|6061.79|6061.09|6061.92|6061.22|6061.92|6061.22|6061.79|6061.09|6
1737505840000|2025-01-22 00:30:40|||||||||7
1737505850000|2025-01-22 00:30:50|6062.04|6061.34|6062.17|6061.47|6062.17|6061.47|6061.92|6061.22|24
1737505860000|2025-01-22 00:31:00|6062.29|6061.59|6062.67|6061.97|6062.92|6062.22|6062.29|6061.59|67
1737505870000|2025-01-22 00:31:10|6062.42|6061.72|6062.67|6061.97|6062.67|6061.97|6062.42|6061.72|21
1737505880000|2025-01-22 00:31:20|6062.54|6061.84|6062.17|6061.47|6062.67|6061.97|6062.17|6061.47|84
1737505890000|2025-01-22 00:31:30|6062.42|6061.72|6062.17|6061.47|6062.42|6061.72|6062.17|6061.47|7
1737505900000|2025-01-22 00:31:40|6062.29|6061.59|6062.29|6061.59|6062.42|6061.72|6062.17|6061.47|9
1737505910000|2025-01-22 00:31:50|6062.17|6061.47|6062.17|6061.47|6062.42|6061.72|6062.17|6061.47|8
1737505920000|2025-01-22 00:32:00|6062.29|6061.59|6062.42|6061.72|6062.54|6061.84|6062.17|6061.47|32
1737505930000|2025-01-22 00:32:10|||||||||6
1737505940000|2025-01-22 00:32:20|||||||||7
1737505950000|2025-01-22 00:32:30|||||||||3
1737505960000|2025-01-22 00:32:40|6062.54|6061.84|6062.67|6061.97|6062.67|6061.97|6062.54|6061.84|4
1737505970000|2025-01-22 00:32:50|6062.42|6061.72|6062.42|6061.72|6062.42|6061.72|6062.42|6061.72|6
1737505980000|2025-01-22 00:33:00|6062.54|6061.84|6062.42|6061.72|6062.67|6061.97|6062.42|6061.72|8
1737505990000|2025-01-22 00:33:10|6062.54|6061.84|6062.54|6061.84|6062.67|6061.97|6062.54|6061.84|5
1737506000000|2025-01-22 00:33:20|6062.67|6061.97|6062.42|6061.72|6062.67|6061.97|6062.42|6061.72|1
1737506010000|2025-01-22 00:33:30|6062.67|6061.97|6062.67|6061.97|6062.67|6061.97|6062.67|6061.97|10
1737506030000|2025-01-22 00:33:50|6062.79|6062.09|6062.92|6062.22|6062.92|6062.22|6062.67|6061.97|41
1737506040000|2025-01-22 00:34:00|6062.79|6062.09|6062.67|6061.97|6062.92|6062.22|6062.67|6061.97|18
1737506050000|2025-01-22 00:34:10|6062.92|6062.22|6062.92|6062.22|6062.92|6062.22|6062.92|6062.22|13
1737506060000|2025-01-22 00:34:20|6063.04|6062.34|6063.17|6062.47|6063.17|6062.47|6063.04|6062.34|36
1737506070000|2025-01-22 00:34:30|6062.92|6062.22|6062.92|6062.22|6063.17|6062.47|6062.92|6062.22|19
1737506080000|2025-01-22 00:34:40|6063.04|6062.34|6063.17|6062.47|6063.17|6062.47|6063.04|6062.34|13
1737506090000|2025-01-22 00:34:50|6063.42|6062.72|6063.42|6062.72|6063.42|6062.72|6063.42|6062.72|38
1737506100000|2025-01-22 00:35:00|6063.92|6063.22|6063.67|6062.97|6063.92|6063.22|6063.67|6062.97|128
1737506110000|2025-01-22 00:35:10|6063.42|6062.72|6063.67|6062.97|6063.67|6062.97|6063.42|6062.72|44
1737506120000|2025-01-22 00:35:20|||||||||5
1737506130000|2025-01-22 00:35:30|6063.54|6062.84|6063.42|6062.72|6063.67|6062.97|6063.42|6062.72|40
1737506140000|2025-01-22 00:35:40|6063.54|6062.84|6063.92|6063.22|6063.92|6063.22|6063.54|6062.84|44
1737506150000|2025-01-22 00:35:50|||||||||27
1737506160000|2025-01-22 00:36:00|6063.79|6063.09|6063.67|6062.97|6063.92|6063.22|6063.67|6062.97|24
1737506170000|2025-01-22 00:36:10|6063.92|6063.22|6063.92|6063.22|6063.92|6063.22|6063.92|6063.22|203
1737506180000|2025-01-22 00:36:20|||||||||41
1737506190000|2025-01-22 00:36:30|6063.79|6063.09|6063.67|6062.97|6063.79|6063.09|6063.67|6062.97|16
1737506200000|2025-01-22 00:36:40|6063.79|6063.09|6063.92|6063.22|6063.92|6063.22|6063.79|6063.09|23
1737506210000|2025-01-22 00:36:50|6064.04|6063.34|6064.17|6063.47|6064.17|6063.47|6063.92|6063.22|116
1737506220000|2025-01-22 00:37:00|6063.92|6063.22|6063.42|6062.72|6063.92|6063.22|6063.42|6062.72|157
1737506230000|2025-01-22 00:37:10|||||||||12
1737506240000|2025-01-22 00:37:20|||||||||9
1737506250000|2025-01-22 00:37:30|||||||||27
1737506260000|2025-01-22 00:37:40|||||||||12
1737506290000|2025-01-22 00:38:10|6063.54|6062.84|6063.67|6062.97|6063.67|6062.97|6063.54|6062.84|16
1737506300000|2025-01-22 00:38:20|6063.92|6063.22|6063.92|6063.22|6063.92|6063.22|6063.92|6063.22|14
1737506310000|2025-01-22 00:38:30|||||||||3
1737506320000|2025-01-22 00:38:40|6064.04|6063.34|6064.17|6063.47|6064.17|6063.47|6064.04|6063.34|36
1737506330000|2025-01-22 00:38:50|6064.04|6063.34|6063.92|6063.22|6064.04|6063.34|6063.92|6063.22|45
1737506340000|2025-01-22 00:39:00|6064.04|6063.34|6063.92|6063.22|6064.17|6063.47|6063.92|6063.22|20
1737506350000|2025-01-22 00:39:10|||||||||3
1737506360000|2025-01-22 00:39:20|6064.04|6063.34|6063.92|6063.22|6064.17|6063.47|6063.92|6063.22|23
1737506370000|2025-01-22 00:39:30|||||||||5
1737506380000|2025-01-22 00:39:40|||||||||2
1737506390000|2025-01-22 00:39:50|6063.79|6063.09|6063.79|6063.09|6063.92|6063.22|6063.79|6063.09|39
1737506400000|2025-01-22 00:40:00|6063.67|6062.97|6063.92|6063.22|6063.92|6063.22|6063.67|6062.97|9
1737506410000|2025-01-22 00:40:10|||||||||2
1737506420000|2025-01-22 00:40:20|6064.04|6063.34|6064.17|6063.47|6064.17|6063.47|6064.04|6063.34|3
1737506430000|2025-01-22 00:40:30|6064.04|6063.34|6064.04|6063.34|6064.04|6063.34|6064.04|6063.34|22
1737506440000|2025-01-22 00:40:40|6063.92|6063.22|6064.17|6063.47|6064.17|6063.47|6063.92|6063.22|21
1737506450000|2025-01-22 00:40:50|6064.04|6063.34|6063.92|6063.22|6064.17|6063.47|6063.92|6063.22|9
1737506460000|2025-01-22 00:41:00|6064.04|6063.34|6063.67|6062.97|6064.04|6063.34|6063.67|6062.97|11
1737506470000|2025-01-22 00:41:10|||||||||8
1737506480000|2025-01-22 00:41:20|6063.54|6062.84|6063.42|6062.72|6063.54|6062.84|6063.42|6062.72|17
1737506490000|2025-01-22 00:41:30|||||||||14
1737506500000|2025-01-22 00:41:40|6063.54|6062.84|6063.67|6062.97|6063.67|6062.97|6063.54|6062.84|16
1737506510000|2025-01-22 00:41:50|6063.42|6062.72|6063.42|6062.72|6063.42|6062.72|6063.42|6062.72|9
1737506520000|2025-01-22 00:42:00|6063.67|6062.97|6063.42|6062.72|6063.67|6062.97|6063.42|6062.72|38
1737506530000|2025-01-22 00:42:10|||||||||5
1737506540000|2025-01-22 00:42:20|6063.29|6062.59|6063.42|6062.72|6063.42|6062.72|6063.17|6062.47|22
1737506550000|2025-01-22 00:42:30|6063.29|6062.59|6063.17|6062.47|6063.29|6062.59|6063.17|6062.47|7
1737506560000|2025-01-22 00:42:40|6063.29|6062.59|6063.42|6062.72|6063.42|6062.72|6063.29|6062.59|0
1737506570000|2025-01-22 00:42:50|6063.67|6062.97|6063.67|6062.97|6063.67|6062.97|6063.54|6062.84|18
1737506580000|2025-01-22 00:43:00|6063.42|6062.72|6063.42|6062.72|6063.54|6062.84|6063.42|6062.72|14
1737506600000|2025-01-22 00:43:20|6063.67|6062.97|6063.67|6062.97|6063.67|6062.97|6063.67|6062.97|7
1737506610000|2025-01-22 00:43:30|||||||||2
1737506620000|2025-01-22 00:43:40|||||||||7
1737506630000|2025-01-22 00:43:50|||||||||17
1737506640000|2025-01-22 00:44:00|6063.79|6063.09|6063.67|6062.97|6063.92|6063.22|6063.67|6062.97|9
1737506650000|2025-01-22 00:44:10|6063.54|6062.84|6063.67|6062.97|6063.67|6062.97|6063.54|6062.84|10
1737506660000|2025-01-22 00:44:20|6063.54|6062.84|6063.42|6062.72|6063.67|6062.97|6063.42|6062.72|3
1737506670000|2025-01-22 00:44:30|6063.54|6062.84|6063.67|6062.97|6063.67|6062.97|6063.54|6062.84|3
1737506680000|2025-01-22 00:44:40|6063.54|6062.84|6063.29|6062.59|6063.54|6062.84|6063.17|6062.47|20
1737506690000|2025-01-22 00:44:50|6063.42|6062.72|6063.42|6062.72|6063.42|6062.72|6063.29|6062.59|15
1737506700000|2025-01-22 00:45:00|||||||||2
1737506710000|2025-01-22 00:45:10|6063.17|6062.47|6063.67|6062.97|6063.67|6062.97|6063.17|6062.47|48
1737506720000|2025-01-22 00:45:20|6063.92|6063.22|6064.17|6063.47|6064.17|6063.47|6063.67|6062.97|96
1737506730000|2025-01-22 00:45:30|6064.29|6063.59|6065.42|6064.72|6065.42|6064.72|6064.29|6063.59|531
1737506740000|2025-01-22 00:45:40|6065.67|6064.97|6066.17|6065.47|6066.42|6065.72|6065.29|6064.59|291
1737506750000|2025-01-22 00:45:50|6066.04|6065.34|6065.67|6064.97|6066.17|6065.47|6065.67|6064.97|38
1737506760000|2025-01-22 00:46:00|6065.54|6064.84|6065.67|6064.97|6065.67|6064.97|6065.42|6064.72|68
1737506770000|2025-01-22 00:46:10|6065.42|6064.72|6065.67|6064.97|6065.67|6064.97|6065.42|6064.72|10
1737506780000|2025-01-22 00:46:20|6065.54|6064.84|6065.67|6064.97|6065.67|6064.97|6065.42|6064.72|13
1737506790000|2025-01-22 00:46:30|6065.54|6064.84|6065.42|6064.72|6065.54|6064.84|6065.42|6064.72|13
1737506800000|2025-01-22 00:46:40|||||||||14
1737506810000|2025-01-22 00:46:50|6065.54|6064.84|6065.54|6064.84|6065.54|6064.84|6065.54|6064.84|39
1737506820000|2025-01-22 00:47:00|6065.92|6065.22|6065.67|6064.97|6065.92|6065.22|6065.67|6064.97|35
1737506830000|2025-01-22 00:47:10|6065.79|6065.09|6065.67|6064.97|6065.92|6065.22|6065.67|6064.97|13
1737506840000|2025-01-22 00:47:20|6065.92|6065.22|6065.92|6065.22|6065.92|6065.22|6065.54|6064.84|27
1737506850000|2025-01-22 00:47:30|6065.79|6065.09|6065.67|6064.97|6065.92|6065.22|6065.67|6064.97|16
1737506860000|2025-01-22 00:47:40|6065.42|6064.72|6065.92|6065.22|6065.92|6065.22|6065.42|6064.72|25
1737506870000|2025-01-22 00:47:50|6065.79|6065.09|6065.92|6065.22|6065.92|6065.22|6065.79|6065.09|8
1737506880000|2025-01-22 00:48:00|6065.79|6065.09|6065.67|6064.97|6065.79|6065.09|6065.42|6064.72|29
1737506890000|2025-01-22 00:48:10|6065.92|6065.22|6065.92|6065.22|6065.92|6065.22|6065.92|6065.22|16
1737506900000|2025-01-22 00:48:20|6066.17|6065.47|6066.29|6065.59|6066.29|6065.59|6066.17|6065.47|74
1737506910000|2025-01-22 00:48:30|6066.42|6065.72|6066.17|6065.47|6066.42|6065.72|6066.17|6065.47|29
1737506920000|2025-01-22 00:48:40|6066.04|6065.34|6066.17|6065.47|6066.17|6065.47|6066.04|6065.34|29
1737506930000|2025-01-22 00:48:50|6066.29|6065.59|6066.17|6065.47|6066.42|6065.72|6066.17|6065.47|55
1737506940000|2025-01-22 00:49:00|6066.04|6065.34|6065.42|6064.72|6066.04|6065.34|6065.42|6064.72|68
1737506950000|2025-01-22 00:49:10|6065.29|6064.59|6065.17|6064.47|6065.29|6064.59|6065.17|6064.47|17
1737506960000|2025-01-22 00:49:20|||||||||7
1737506970000|2025-01-22 00:49:30|||||||||10
1737506980000|2025-01-22 00:49:40|||||||||4
1737507000000|2025-01-22 00:50:00|6065.04|6064.34|6064.92|6064.22|6065.17|6064.47|6064.92|6064.22|29
1737507010000|2025-01-22 00:50:10|6065.04|6064.34|6064.92|6064.22|6065.04|6064.34|6064.92|6064.22|25
1737507020000|2025-01-22 00:50:20|6065.04|6064.34|6065.54|6064.84|6065.67|6064.97|6065.04|6064.34|58
1737507030000|2025-01-22 00:50:30|6065.42|6064.72|6065.42|6064.72|6065.54|6064.84|6065.42|6064.72|5
1737507040000|2025-01-22 00:50:40|6065.17|6064.47|6065.17|6064.47|6065.17|6064.47|6065.17|6064.47|17
1737507050000|2025-01-22 00:50:50|||||||||8
1737507070000|2025-01-22 00:51:10|6065.29|6064.59|6065.17|6064.47|6065.42|6064.72|6065.17|6064.47|31
1737507080000|2025-01-22 00:51:20|||||||||6
1737507090000|2025-01-22 00:51:30|6065.42|6064.72|6065.42|6064.72|6065.42|6064.72|6065.29|6064.59|11
1737507100000|2025-01-22 00:51:40|6065.17|6064.47|6065.17|6064.47|6065.17|6064.47|6065.17|6064.47|10
1737507110000|2025-01-22 00:51:50|6064.92|6064.22|6064.92|6064.22|6064.92|6064.22|6064.92|6064.22|21
1737507120000|2025-01-22 00:52:00|6065.17|6064.47|6064.92|6064.22|6065.17|6064.47|6064.92|6064.22|12
1737507130000|2025-01-22 00:52:10|6064.67|6063.97|6064.92|6064.22|6064.92|6064.22|6064.67|6063.97|36
1737507140000|2025-01-22 00:52:20|6065.17|6064.47|6065.17|6064.47|6065.17|6064.47|6065.17|6064.47|8
1737507150000|2025-01-22 00:52:30|6065.04|6064.34|6065.17|6064.47|6065.17|6064.47|6065.04|6064.34|10
1737507160000|2025-01-22 00:52:40|6064.92|6064.22|6065.17|6064.47|6065.17|6064.47|6064.92|6064.22|63
1737507190000|2025-01-22 00:53:10|||||||||3
1737507200000|2025-01-22 00:53:20|6065.42|6064.72|6065.42|6064.72|6065.42|6064.72|6065.42|6064.72|13
1737507210000|2025-01-22 00:53:30|6065.17|6064.47|6065.42|6064.72|6065.42|6064.72|6065.17|6064.47|22
1737507220000|2025-01-22 00:53:40|6065.29|6064.59|6065.42|6064.72|6065.42|6064.72|6065.17|6064.47|10
1737507230000|2025-01-22 00:53:50|6065.29|6064.59|6065.17|6064.47|6065.29|6064.59|6065.17|6064.47|3
1737507250000|2025-01-22 00:54:10|6065.04|6064.34|6065.17|6064.47|6065.17|6064.47|6065.04|6064.34|11
1737507260000|2025-01-22 00:54:20|6065.04|6064.34|6065.17|6064.47|6065.17|6064.47|6064.92|6064.22|2
1737507270000|2025-01-22 00:54:30|6065.04|6064.34|6065.17|6064.47|6065.17|6064.47|6065.04|6064.34|3
1737507280000|2025-01-22 00:54:40|||||||||1
1737507290000|2025-01-22 00:54:50|6065.04|6064.34|6065.17|6064.47|6065.17|6064.47|6065.04|6064.34|6
1737507300000|2025-01-22 00:55:00|6065.04|6064.34|6065.17|6064.47|6065.17|6064.47|6065.04|6064.34|7
1737507310000|2025-01-22 00:55:10|6065.29|6064.59|6065.17|6064.47|6065.29|6064.59|6065.17|6064.47|28
1737507320000|2025-01-22 00:55:20|6065.04|6064.34|6065.17|6064.47|6065.17|6064.47|6065.04|6064.34|22
1737507330000|2025-01-22 00:55:30|6065.29|6064.59|6065.29|6064.59|6065.42|6064.72|6065.17|6064.47|12
1737507340000|2025-01-22 00:55:40|6065.42|6064.72|6065.17|6064.47|6065.42|6064.72|6065.17|6064.47|13
1737507350000|2025-01-22 00:55:50|6065.42|6064.72|6065.42|6064.72|6065.42|6064.72|6065.17|6064.47|11
1737507360000|2025-01-22 00:56:00|6065.29|6064.59|6065.42|6064.72|6065.42|6064.72|6065.29|6064.59|12
1737507370000|2025-01-22 00:56:10|6065.29|6064.59|6065.17|6064.47|6065.42|6064.72|6065.17|6064.47|20
1737507380000|2025-01-22 00:56:20|||||||||4
1737507390000|2025-01-22 00:56:30|||||||||7
1737507400000|2025-01-22 00:56:40|6065.29|6064.59|6065.42|6064.72|6065.42|6064.72|6065.29|6064.59|11
1737507410000|2025-01-22 00:56:50|6065.29|6064.59|6065.42|6064.72|6065.42|6064.72|6065.17|6064.47|24
1737507420000|2025-01-22 00:57:00|6065.54|6064.84|6065.92|6065.22|6065.92|6065.22|6065.54|6064.84|55
1737507430000|2025-01-22 00:57:10|||||||||12
1737507440000|2025-01-22 00:57:20|6065.79|6065.09|6065.92|6065.22|6065.92|6065.22|6065.79|6065.09|17
1737507460000|2025-01-22 00:57:40|6065.67|6064.97|6065.92|6065.22|6065.92|6065.22|6065.67|6064.97|22
1737507470000|2025-01-22 00:57:50|||||||||5
1737507480000|2025-01-22 00:58:00|6066.17|6065.47|6066.17|6065.47|6066.17|6065.47|6066.17|6065.47|32
1737507490000|2025-01-22 00:58:10|||||||||28
1737507500000|2025-01-22 00:58:20|6065.92|6065.22|6065.92|6065.22|6065.92|6065.22|6065.92|6065.22|13
1737507510000|2025-01-22 00:58:30|6065.67|6064.97|6065.67|6064.97|6065.67|6064.97|6065.42|6064.72|40
1737507520000|2025-01-22 00:58:40|||||||||4
1737507530000|2025-01-22 00:58:50|6065.79|6065.09|6065.92|6065.22|6065.92|6065.22|6065.79|6065.09|26
1737507580000|2025-01-22 00:59:40|||||||||5
1737507590000|2025-01-22 00:59:50|6065.67|6064.97|6065.67|6064.97|6065.79|6065.09|6065.67|6064.97|32
1737507600000|2025-01-22 01:00:00|6065.42|6064.72|6063.92|6063.22|6065.42|6064.72|6063.92|6063.22|208
1737507610000|2025-01-22 01:00:10|6063.67|6062.97|6063.04|6062.34|6063.67|6062.97|6063.04|6062.34|151
1737507620000|2025-01-22 01:00:20|6063.17|6062.47|6062.92|6062.22|6063.42|6062.72|6062.92|6062.22|76
1737507630000|2025-01-22 01:00:30|6062.67|6061.97|6061.92|6061.22|6062.67|6061.97|6061.92|6061.22|112
1737507640000|2025-01-22 01:00:40|6062.04|6061.34|6062.17|6061.47|6062.42|6061.72|6062.04|6061.34|68
1737507650000|2025-01-22 01:00:50|6062.42|6061.72|6062.17|6061.47|6062.42|6061.72|6062.04|6061.34|82
1737507660000|2025-01-22 01:01:00|6062.04|6061.34|6062.04|6061.34|6062.17|6061.47|6061.92|6061.22|60
1737507670000|2025-01-22 01:01:10|6062.17|6061.47|6062.92|6062.22|6062.92|6062.22|6062.17|6061.47|44
1737507680000|2025-01-22 01:01:20|6062.79|6062.09|6062.79|6062.09|6062.92|6062.22|6062.42|6061.72|35
1737507690000|2025-01-22 01:01:30|6062.92|6062.22|6063.67|6062.97|6063.67|6062.97|6062.92|6062.22|125
1737507700000|2025-01-22 01:01:40|6063.54|6062.84|6063.17|6062.47|6063.54|6062.84|6063.17|6062.47|25
1737507710000|2025-01-22 01:01:50|6063.29|6062.59|6063.17|6062.47|6063.42|6062.72|6063.17|6062.47|23
1737507720000|2025-01-22 01:02:00|6062.92|6062.22|6063.17|6062.47|6063.42|6062.72|6062.92|6062.22|38
1737507730000|2025-01-22 01:02:10|6062.92|6062.22|6062.92|6062.22|6062.92|6062.22|6062.92|6062.22|26
1737507740000|2025-01-22 01:02:20|6062.79|6062.09|6062.92|6062.22|6062.92|6062.22|6062.79|6062.09|10
1737507750000|2025-01-22 01:02:30|6062.67|6061.97|6062.67|6061.97|6062.79|6062.09|6062.67|6061.97|44
1737507760000|2025-01-22 01:02:40|6062.54|6061.84|6062.42|6061.72|6062.54|6061.84|6062.42|6061.72|17
1737507770000|2025-01-22 01:02:50|||||||||9
1737507780000|2025-01-22 01:03:00|6062.29|6061.59|6062.17|6061.47|6062.29|6061.59|6061.67|6060.97|91
1737507790000|2025-01-22 01:03:10|6062.04|6061.34|6061.92|6061.22|6062.17|6061.47|6061.92|6061.22|18
1737507800000|2025-01-22 01:03:20|6062.17|6061.47|6062.17|6061.47|6062.17|6061.47|6062.17|6061.47|44
1737507810000|2025-01-22 01:03:30|6061.92|6061.22|6061.67|6060.97|6061.92|6061.22|6061.67|6060.97|17
1737507820000|2025-01-22 01:03:40|6061.54|6060.84|6062.17|6061.47|6062.42|6061.72|6061.54|6060.84|53
1737507830000|2025-01-22 01:03:50|6061.92|6061.22|6062.17|6061.47|6062.17|6061.47|6061.92|6061.22|64
1737507840000|2025-01-22 01:04:00|6062.04|6061.34|6061.92|6061.22|6062.04|6061.34|6061.79|6061.09|18
1737507860000|2025-01-22 01:04:20|6061.67|6060.97|6061.42|6060.72|6061.92|6061.22|6061.42|6060.72|114
1737507870000|2025-01-22 01:04:30|6061.54|6060.84|6061.42|6060.72|6061.67|6060.97|6061.42|6060.72|20
1737507880000|2025-01-22 01:04:40|6061.54|6060.84|6061.92|6061.22|6061.92|6061.22|6061.54|6060.84|19
1737507890000|2025-01-22 01:04:50|6062.04|6061.34|6061.92|6061.22|6062.17|6061.47|6061.92|6061.22|19
1737507900000|2025-01-22 01:05:00|6062.04|6061.34|6062.04|6061.34|6062.17|6061.47|6062.04|6061.34|15
1737507910000|2025-01-22 01:05:10|6062.17|6061.47|6062.17|6061.47|6062.17|6061.47|6062.17|6061.47|1
1737507920000|2025-01-22 01:05:20|6061.92|6061.22|6062.17|6061.47|6062.17|6061.47|6061.92|6061.22|23
1737507930000|2025-01-22 01:05:30|||||||||25
1737507940000|2025-01-22 01:05:40|6062.04|6061.34|6062.17|6061.47|6062.17|6061.47|6062.04|6061.34|5
1737507950000|2025-01-22 01:05:50|6062.42|6061.72|6062.42|6061.72|6062.42|6061.72|6062.42|6061.72|24
1737507960000|2025-01-22 01:06:00|6062.29|6061.59|6062.04|6061.34|6062.29|6061.59|6061.92|6061.22|29
1737507970000|2025-01-22 01:06:10|6061.92|6061.22|6062.04|6061.34|6062.17|6061.47|6061.92|6061.22|7
1737507980000|2025-01-22 01:06:20|6061.92|6061.22|6062.17|6061.47|6062.17|6061.47|6061.92|6061.22|33
1737507990000|2025-01-22 01:06:30|||||||||11
1737508000000|2025-01-22 01:06:40|6062.29|6061.59|6062.17|6061.47|6062.29|6061.59|6062.17|6061.47|8
1737508010000|2025-01-22 01:06:50|6062.29|6061.59|6062.42|6061.72|6062.42|6061.72|6062.29|6061.59|23
1737508020000|2025-01-22 01:07:00|6062.29|6061.59|6062.42|6061.72|6062.42|6061.72|6062.17|6061.47|7
1737508030000|2025-01-22 01:07:10|6062.54|6061.84|6063.04|6062.34|6063.17|6062.47|6062.42|6061.72|39
1737508040000|2025-01-22 01:07:20|6063.17|6062.47|6062.92|6062.22|6063.17|6062.47|6062.92|6062.22|19
1737508060000|2025-01-22 01:07:40|6063.04|6062.34|6062.92|6062.22|6063.17|6062.47|6062.92|6062.22|18
1737508070000|2025-01-22 01:07:50|6063.04|6062.34|6062.17|6061.47|6063.17|6062.47|6062.17|6061.47|74
1737508080000|2025-01-22 01:08:00|6062.04|6061.34|6062.29|6061.59|6062.42|6061.72|6061.92|6061.22|30
1737508090000|2025-01-22 01:08:10|6062.42|6061.72|6062.42|6061.72|6062.42|6061.72|6062.17|6061.47|13
1737508100000|2025-01-22 01:08:20|6062.29|6061.59|6062.42|6061.72|6062.42|6061.72|6062.29|6061.59|4
1737508110000|2025-01-22 01:08:30|6062.54|6061.84|6062.92|6062.22|6062.92|6062.22|6062.54|6061.84|54
1737508120000|2025-01-22 01:08:40|6062.67|6061.97|6062.67|6061.97|6062.67|6061.97|6062.67|6061.97|45
1737508130000|2025-01-22 01:08:50|6063.04|6062.34|6062.92|6062.22|6063.04|6062.34|6062.92|6062.22|32
1737508140000|2025-01-22 01:09:00|6063.04|6062.34|6063.17|6062.47|6063.17|6062.47|6063.04|6062.34|15
1737508150000|2025-01-22 01:09:10|6063.04|6062.34|6062.92|6062.22|6063.17|6062.47|6062.92|6062.22|63
1737508160000|2025-01-22 01:09:20|6062.67|6061.97|6062.42|6061.72|6062.67|6061.97|6062.42|6061.72|20
1737508170000|2025-01-22 01:09:30|6062.54|6061.84|6062.42|6061.72|6062.54|6061.84|6062.17|6061.47|20
1737508180000|2025-01-22 01:09:40|6062.29|6061.59|6062.17|6061.47|6062.29|6061.59|6062.17|6061.47|13
1737508200000|2025-01-22 01:10:00|6062.29|6061.59|6062.42|6061.72|6062.42|6061.72|6062.17|6061.47|23
1737508210000|2025-01-22 01:10:10|6062.29|6061.59|6062.17|6061.47|6062.29|6061.59|6062.17|6061.47|6
1737508220000|2025-01-22 01:10:20|6062.04|6061.34|6061.92|6061.22|6062.04|6061.34|6061.92|6061.22|26
1737508250000|2025-01-22 01:10:50|6061.67|6060.97|6061.67|6060.97|6061.67|6060.97|6061.67|6060.97|17
1737508260000|2025-01-22 01:11:00|6061.54|6060.84|6061.42|6060.72|6061.54|6060.84|6061.42|6060.72|31
1737508270000|2025-01-22 01:11:10|6061.67|6060.97|6061.17|6060.47|6061.67|6060.97|6061.17|6060.47|60
1737508280000|2025-01-22 01:11:20|6061.29|6060.59|6060.54|6059.84|6061.42|6060.72|6060.54|6059.84|153
1737508290000|2025-01-22 01:11:30|6060.67|6059.97|6060.67|6059.97|6060.67|6059.97|6060.67|6059.97|24
1737508300000|2025-01-22 01:11:40|6060.79|6060.09|6061.67|6060.97|6061.67|6060.97|6060.79|6060.09|211
1737508310000|2025-01-22 01:11:50|6061.54|6060.84|6061.17|6060.47|6061.54|6060.84|6061.17|6060.47|38
1737508320000|2025-01-22 01:12:00|6061.29|6060.59|6060.92|6060.22|6061.29|6060.59|6060.92|6060.22|15
1737508330000|2025-01-22 01:12:10|6061.04|6060.34|6060.92|6060.22|6061.17|6060.47|6060.92|6060.22|8
1737508340000|2025-01-22 01:12:20|6061.04|6060.34|6060.92|6060.22|6061.17|6060.47|6060.92|6060.22|10
1737508350000|2025-01-22 01:12:30|6061.04|6060.34|6060.92|6060.22|6061.04|6060.34|6060.92|6060.22|19
1737508360000|2025-01-22 01:12:40|6060.79|6060.09|6061.04|6060.34|6061.17|6060.47|6060.79|6060.09|30
1737508370000|2025-01-22 01:12:50|6061.17|6060.47|6061.17|6060.47|6061.17|6060.47|6061.17|6060.47|1
1737508390000|2025-01-22 01:13:10|6061.04|6060.34|6060.42|6059.72|6061.04|6060.34|6060.42|6059.72|35
1737508400000|2025-01-22 01:13:20|6060.54|6059.84|6060.67|6059.97|6060.67|6059.97|6060.54|6059.84|12
1737508410000|2025-01-22 01:13:30|6060.42|6059.72|6060.92|6060.22|6060.92|6060.22|6060.42|6059.72|33
1737508420000|2025-01-22 01:13:40|6061.17|6060.47|6061.17|6060.47|6061.17|6060.47|6061.17|6060.47|15
1737508430000|2025-01-22 01:13:50|6061.04|6060.34|6061.42|6060.72|6061.42|6060.72|6061.04|6060.34|15
1737508440000|2025-01-22 01:14:00|6061.29|6060.59|6061.17|6060.47|6061.29|6060.59|6061.17|6060.47|11
1737508450000|2025-01-22 01:14:10|||||||||16
1737508470000|2025-01-22 01:14:30|||||||||3
1737508480000|2025-01-22 01:14:40|6061.29|6060.59|6061.17|6060.47|6061.29|6060.59|6061.17|6060.47|10
1737508490000|2025-01-22 01:14:50|6061.42|6060.72|6061.42|6060.72|6061.42|6060.72|6061.42|6060.72|13
1737508500000|2025-01-22 01:15:00|6061.67|6060.97|6062.17|6061.47|6062.17|6061.47|6061.67|6060.97|114
1737508510000|2025-01-22 01:15:10|6062.04|6061.34|6061.92|6061.22|6062.17|6061.47|6061.92|6061.22|7
1737508520000|2025-01-22 01:15:20|6062.04|6061.34|6061.92|6061.22|6062.17|6061.47|6061.92|6061.22|13
1737508530000|2025-01-22 01:15:30|6062.04|6061.34|6061.92|6061.22|6062.04|6061.34|6061.92|6061.22|7
1737508540000|2025-01-22 01:15:40|6062.04|6061.34|6061.67|6060.97|6062.17|6061.47|6061.67|6060.97|16
1737508550000|2025-01-22 01:15:50|6061.92|6061.22|6061.92|6061.22|6061.92|6061.22|6061.67|6060.97|13
1737508560000|2025-01-22 01:16:00|6062.04|6061.34|6062.17|6061.47|6062.17|6061.47|6062.04|6061.34|4
1737508570000|2025-01-22 01:16:10|||||||||2
1737508580000|2025-01-22 01:16:20|6062.29|6061.59|6062.92|6062.22|6062.92|6062.22|6062.29|6061.59|28
1737508590000|2025-01-22 01:16:30|6063.17|6062.47|6062.67|6061.97|6063.17|6062.47|6062.67|6061.97|31
1737508600000|2025-01-22 01:16:40|6062.42|6061.72|6062.67|6061.97|6062.67|6061.97|6062.42|6061.72|16
1737508610000|2025-01-22 01:16:50|6062.79|6062.09|6062.42|6061.72|6062.79|6062.09|6062.42|6061.72|33
1737508620000|2025-01-22 01:17:00|6062.54|6061.84|6062.42|6061.72|6062.54|6061.84|6062.42|6061.72|8
1737508630000|2025-01-22 01:17:10|6062.54|6061.84|6062.42|6061.72|6062.54|6061.84|6062.42|6061.72|25
1737508640000|2025-01-22 01:17:20|6062.17|6061.47|6062.17|6061.47|6062.17|6061.47|6062.17|6061.47|10
1737508650000|2025-01-22 01:17:30|6062.04|6061.34|6062.17|6061.47|6062.17|6061.47|6062.04|6061.34|16
1737508660000|2025-01-22 01:17:40|6062.04|6061.34|6062.17|6061.47|6062.17|6061.47|6061.92|6061.22|9
1737508670000|2025-01-22 01:17:50|6062.04|6061.34|6062.17|6061.47|6062.17|6061.47|6062.04|6061.34|2
1737508680000|2025-01-22 01:18:00|6062.29|6061.59|6062.29|6061.59|6062.42|6061.72|6062.17|6061.47|16
1737508690000|2025-01-22 01:18:10|6062.17|6061.47|6062.42|6061.72|6062.42|6061.72|6062.17|6061.47|10
1737508710000|2025-01-22 01:18:30|||||||||2
1737508720000|2025-01-22 01:18:40|6062.67|6061.97|6062.67|6061.97|6062.67|6061.97|6062.67|6061.97|7
1737508730000|2025-01-22 01:18:50|6062.79|6062.09|6062.67|6061.97|6062.79|6062.09|6062.67|6061.97|21
1737508740000|2025-01-22 01:19:00|6062.79|6062.09|6063.67|6062.97|6063.92|6063.22|6062.79|6062.09|103
1737508750000|2025-01-22 01:19:10|6064.04|6063.34|6063.67|6062.97|6064.04|6063.34|6063.67|6062.97|95
1737508760000|2025-01-22 01:19:20|6063.79|6063.09|6063.67|6062.97|6063.79|6063.09|6063.67|6062.97|13
1737508770000|2025-01-22 01:19:30|||||||||6
1737508780000|2025-01-22 01:19:40|6063.79|6063.09|6063.67|6062.97|6063.92|6063.22|6063.67|6062.97|15
1737508790000|2025-01-22 01:19:50|6063.79|6063.09|6063.67|6062.97|6063.79|6063.09|6063.67|6062.97|6
1737508800000|2025-01-22 01:20:00|6063.79|6063.09|6063.67|6062.97|6063.79|6063.09|6063.67|6062.97|7
1737508810000|2025-01-22 01:20:10|6063.54|6062.84|6063.42|6062.72|6063.54|6062.84|6063.42|6062.72|22
1737508820000|2025-01-22 01:20:20|6063.54|6062.84|6063.67|6062.97|6063.67|6062.97|6063.54|6062.84|10
1737508830000|2025-01-22 01:20:30|6063.92|6063.22|6063.79|6063.09|6063.92|6063.22|6063.67|6062.97|15
1737508840000|2025-01-22 01:20:40|6063.67|6062.97|6063.92|6063.22|6063.92|6063.22|6063.67|6062.97|34
1737508850000|2025-01-22 01:20:50|||||||||2
1737508860000|2025-01-22 01:21:00|6063.79|6063.09|6063.67|6062.97|6063.92|6063.22|6063.67|6062.97|10
1737508870000|2025-01-22 01:21:10|6063.79|6063.09|6063.67|6062.97|6063.92|6063.22|6063.67|6062.97|10
1737508880000|2025-01-22 01:21:20|6063.54|6062.84|6063.42|6062.72|6063.54|6062.84|6063.42|6062.72|9
1737508890000|2025-01-22 01:21:30|6063.54|6062.84|6063.42|6062.72|6063.67|6062.97|6063.42|6062.72|17
1737508900000|2025-01-22 01:21:40|||||||||4
1737508910000|2025-01-22 01:21:50|6063.67|6062.97|6063.67|6062.97|6063.67|6062.97|6063.67|6062.97|7
1737508920000|2025-01-22 01:22:00|6063.79|6063.09|6063.92|6063.22|6063.92|6063.22|6063.79|6063.09|10
1737508930000|2025-01-22 01:22:10|6063.79|6063.09|6063.79|6063.09|6063.79|6063.09|6063.79|6063.09|11
1737508940000|2025-01-22 01:22:20|6063.67|6062.97|6063.79|6063.09|6063.92|6063.22|6063.67|6062.97|3
1737508950000|2025-01-22 01:22:30|6063.67|6062.97|6063.42|6062.72|6063.67|6062.97|6063.42|6062.72|7
1737508970000|2025-01-22 01:22:50|6063.54|6062.84|6063.67|6062.97|6063.67|6062.97|6063.54|6062.84|7
1737508980000|2025-01-22 01:23:00|6063.42|6062.72|6063.42|6062.72|6063.42|6062.72|6063.42|6062.72|6
1737508990000|2025-01-22 01:23:10|6063.17|6062.47|6063.17|6062.47|6063.17|6062.47|6063.17|6062.47|7
1737509000000|2025-01-22 01:23:20|6063.04|6062.34|6063.17|6062.47|6063.17|6062.47|6063.04|6062.34|10
1737509010000|2025-01-22 01:23:30|6063.29|6062.59|6063.29|6062.59|6063.42|6062.72|6063.29|6062.59|6
1737509020000|2025-01-22 01:23:40|6063.17|6062.47|6063.42|6062.72|6063.42|6062.72|6063.17|6062.47|2
1737509030000|2025-01-22 01:23:50|6063.54|6062.84|6063.42|6062.72|6063.67|6062.97|6063.42|6062.72|12
1737509040000|2025-01-22 01:24:00|6063.54|6062.84|6063.92|6063.22|6063.92|6063.22|6063.54|6062.84|7
1737509050000|2025-01-22 01:24:10|||||||||8
1737509060000|2025-01-22 01:24:20|6063.79|6063.09|6063.79|6063.09|6063.79|6063.09|6063.67|6062.97|6
1737509070000|2025-01-22 01:24:30|6063.67|6062.97|6063.54|6062.84|6063.92|6063.22|6063.54|6062.84|13
1737509080000|2025-01-22 01:24:40|6063.67|6062.97|6063.54|6062.84|6063.67|6062.97|6063.42|6062.72|21
1737509090000|2025-01-22 01:24:50|6063.67|6062.97|6063.54|6062.84|6063.67|6062.97|6063.54|6062.84|0
1737509100000|2025-01-22 01:25:00|6063.67|6062.97|6063.67|6062.97|6063.67|6062.97|6063.42|6062.72|10
1737509110000|2025-01-22 01:25:10|6063.54|6062.84|6063.42|6062.72|6063.67|6062.97|6063.42|6062.72|8
1737509120000|2025-01-22 01:25:20|6063.54|6062.84|6063.42|6062.72|6063.67|6062.97|6063.42|6062.72|6
1737509140000|2025-01-22 01:25:40|6063.67|6062.97|6063.92|6063.22|6063.92|6063.22|6063.67|6062.97|21
1737509150000|2025-01-22 01:25:50|6063.79|6063.09|6063.92|6063.22|6063.92|6063.22|6063.79|6063.09|5
1737509160000|2025-01-22 01:26:00|6063.79|6063.09|6063.67|6062.97|6063.79|6063.09|6063.67|6062.97|10
1737509170000|2025-01-22 01:26:10|||||||||2
1737509180000|2025-01-22 01:26:20|6063.54|6062.84|6063.42|6062.72|6063.67|6062.97|6063.42|6062.72|7
1737509190000|2025-01-22 01:26:30|6063.54|6062.84|6063.42|6062.72|6063.54|6062.84|6063.42|6062.72|8
1737509210000|2025-01-22 01:26:50|6063.17|6062.47|6063.42|6062.72|6063.54|6062.84|6063.17|6062.47|54
1737509220000|2025-01-22 01:27:00|6063.54|6062.84|6063.67|6062.97|6063.67|6062.97|6063.54|6062.84|4
1737509230000|2025-01-22 01:27:10|6063.79|6063.09|6063.92|6063.22|6063.92|6063.22|6063.79|6063.09|34
1737509240000|2025-01-22 01:27:20|||||||||11
1737509250000|2025-01-22 01:27:30|6063.79|6063.09|6063.67|6062.97|6063.79|6063.09|6063.67|6062.97|8
1737509260000|2025-01-22 01:27:40|6063.79|6063.09|6063.92|6063.22|6063.92|6063.22|6063.79|6063.09|5
1737509270000|2025-01-22 01:27:50|6063.67|6062.97|6063.67|6062.97|6063.67|6062.97|6063.67|6062.97|2
1737509280000|2025-01-22 01:28:00|||||||||3
1737509290000|2025-01-22 01:28:10|6063.79|6063.09|6063.92|6063.22|6063.92|6063.22|6063.79|6063.09|4
1737509300000|2025-01-22 01:28:20|6063.79|6063.09|6063.79|6063.09|6063.92|6063.22|6063.79|6063.09|8
1737509310000|2025-01-22 01:28:30|6063.67|6062.97|6063.67|6062.97|6063.79|6063.09|6063.67|6062.97|0
1737509320000|2025-01-22 01:28:40|6063.92|6063.22|6063.92|6063.22|6063.92|6063.22|6063.92|6063.22|6
1737509340000|2025-01-22 01:29:00|||||||||1
1737509350000|2025-01-22 01:29:10|||||||||3
1737509360000|2025-01-22 01:29:20|6063.79|6063.09|6063.67|6062.97|6063.79|6063.09|6063.67|6062.97|4
1737509370000|2025-01-22 01:29:30|||||||||3
1737509380000|2025-01-22 01:29:40|6063.79|6063.09|6063.92|6063.22|6063.92|6063.22|6063.79|6063.09|3
1737509390000|2025-01-22 01:29:50|6063.79|6063.09|6063.67|6062.97|6063.79|6063.09|6063.67|6062.97|1
1737509400000|2025-01-22 01:30:00|6063.42|6062.72|6062.67|6061.97|6063.42|6062.72|6062.67|6061.97|47
1737509410000|2025-01-22 01:30:10|6062.79|6062.09|6062.67|6061.97|6062.79|6062.09|6062.67|6061.97|13
1737509420000|2025-01-22 01:30:20|6062.79|6062.09|6062.67|6061.97|6062.79|6062.09|6062.67|6061.97|2
1737509430000|2025-01-22 01:30:30|6062.92|6062.22|6062.92|6062.22|6062.92|6062.22|6062.92|6062.22|16
1737509440000|2025-01-22 01:30:40|6062.79|6062.09|6062.92|6062.22|6062.92|6062.22|6062.79|6062.09|6
1737509450000|2025-01-22 01:30:50|6063.04|6062.34|6063.17|6062.47|6063.29|6062.59|6063.04|6062.34|12
1737509460000|2025-01-22 01:31:00|6063.29|6062.59|6063.17|6062.47|6063.42|6062.72|6063.17|6062.47|19
1737509470000|2025-01-22 01:31:10|6063.04|6062.34|6063.04|6062.34|6063.17|6062.47|6063.04|6062.34|2
1737509480000|2025-01-22 01:31:20|6063.17|6062.47|6063.42|6062.72|6063.42|6062.72|6063.04|6062.34|7
1737509490000|2025-01-22 01:31:30|6063.29|6062.59|6063.42|6062.72|6063.42|6062.72|6063.29|6062.59|2
1737509500000|2025-01-22 01:31:40|6063.29|6062.59|6063.29|6062.59|6063.42|6062.72|6063.29|6062.59|1
1737509510000|2025-01-22 01:31:50|6063.42|6062.72|6063.54|6062.84|6063.67|6062.97|6063.42|6062.72|33
1737509520000|2025-01-22 01:32:00|6063.67|6062.97|6063.42|6062.72|6063.67|6062.97|6063.42|6062.72|1
1737509540000|2025-01-22 01:32:20|6063.29|6062.59|6063.04|6062.34|6063.29|6062.59|6063.04|6062.34|14
1737509550000|2025-01-22 01:32:30|6062.92|6062.22|6063.17|6062.47|6063.17|6062.47|6062.92|6062.22|9
1737509560000|2025-01-22 01:32:40|||||||||1
1737509570000|2025-01-22 01:32:50|6063.29|6062.59|6063.42|6062.72|6063.42|6062.72|6063.29|6062.59|11
1737509580000|2025-01-22 01:33:00|6063.29|6062.59|6063.17|6062.47|6063.29|6062.59|6063.17|6062.47|11
1737509590000|2025-01-22 01:33:10|6062.92|6062.22|6063.17|6062.47|6063.17|6062.47|6062.92|6062.22|4
1737509600000|2025-01-22 01:33:20|6063.29|6062.59|6063.42|6062.72|6063.42|6062.72|6063.29|6062.59|3
1737509610000|2025-01-22 01:33:30|6063.54|6062.84|6063.67|6062.97|6063.67|6062.97|6063.54|6062.84|9
1737509620000|2025-01-22 01:33:40|||||||||6
1737509630000|2025-01-22 01:33:50|6063.54|6062.84|6063.67|6062.97|6063.67|6062.97|6063.54|6062.84|4
1737509640000|2025-01-22 01:34:00|6063.79|6063.09|6063.67|6062.97|6063.92|6063.22|6063.67|6062.97|4
1737509650000|2025-01-22 01:34:10|6063.92|6063.22|6063.67|6062.97|6063.92|6063.22|6063.67|6062.97|5
1737509670000|2025-01-22 01:34:30|6063.42|6062.72|6063.42|6062.72|6063.54|6062.84|6063.42|6062.72|14
1737509680000|2025-01-22 01:34:40|6063.54|6062.84|6063.67|6062.97|6063.92|6063.22|6063.54|6062.84|45
1737509690000|2025-01-22 01:34:50|6063.54|6062.84|6063.42|6062.72|6063.54|6062.84|6063.42|6062.72|0
1737509700000|2025-01-22 01:35:00|6063.54|6062.84|6063.54|6062.84|6063.67|6062.97|6063.54|6062.84|9
1737509710000|2025-01-22 01:35:10|6063.67|6062.97|6063.67|6062.97|6063.79|6063.09|6063.67|6062.97|3
1737509720000|2025-01-22 01:35:20|6063.54|6062.84|6063.42|6062.72|6063.67|6062.97|6063.42|6062.72|17
1737509730000|2025-01-22 01:35:30|6063.17|6062.47|6063.17|6062.47|6063.17|6062.47|6063.17|6062.47|16
1737509740000|2025-01-22 01:35:40|6063.04|6062.34|6063.17|6062.47|6063.17|6062.47|6063.04|6062.34|2
1737509750000|2025-01-22 01:35:50|6063.04|6062.34|6062.92|6062.22|6063.04|6062.34|6062.92|6062.22|14
1737509760000|2025-01-22 01:36:00|6063.17|6062.47|6063.42|6062.72|6063.42|6062.72|6063.17|6062.47|16
1737509770000|2025-01-22 01:36:10|6063.54|6062.84|6063.67|6062.97|6063.67|6062.97|6063.42|6062.72|9
1737509780000|2025-01-22 01:36:20|||||||||7
1737509790000|2025-01-22 01:36:30|6063.54|6062.84|6063.54|6062.84|6063.54|6062.84|6063.42|6062.72|13
1737509800000|2025-01-22 01:36:40|6063.42|6062.72|6063.54|6062.84|6063.54|6062.84|6063.42|6062.72|3
1737509810000|2025-01-22 01:36:50|6063.67|6062.97|6063.67|6062.97|6063.67|6062.97|6063.54|6062.84|4
1737509820000|2025-01-22 01:37:00|6063.79|6063.09|6063.92|6063.22|6063.92|6063.22|6063.79|6063.09|4
1737509830000|2025-01-22 01:37:10|||||||||3
1737509840000|2025-01-22 01:37:20|6063.79|6063.09|6063.67|6062.97|6063.79|6063.09|6063.67|6062.97|5
1737509850000|2025-01-22 01:37:30|6063.79|6063.09|6063.79|6063.09|6063.92|6063.22|6063.67|6062.97|19
1737509860000|2025-01-22 01:37:40|6063.67|6062.97|6063.67|6062.97|6063.67|6062.97|6063.67|6062.97|0
1737509880000|2025-01-22 01:38:00|6063.79|6063.09|6063.79|6063.09|6063.79|6063.09|6063.67|6062.97|1
1737509890000|2025-01-22 01:38:10|6063.92|6063.22|6063.67|6062.97|6063.92|6063.22|6063.54|6062.84|24
1737509900000|2025-01-22 01:38:20|6063.79|6063.09|6063.67|6062.97|6063.92|6063.22|6063.67|6062.97|14
1737509910000|2025-01-22 01:38:30|6063.79|6063.09|6063.92|6063.22|6063.92|6063.22|6063.79|6063.09|5
1737509980000|2025-01-22 01:39:40|6063.79|6063.09|6063.67|6062.97|6063.79|6063.09|6063.67|6062.97|17
1737509990000|2025-01-22 01:39:50|6063.79|6063.09|6063.67|6062.97|6063.79|6063.09|6063.67|6062.97|11
1737510000000|2025-01-22 01:40:00|6063.54|6062.84|6063.42|6062.72|6063.54|6062.84|6063.42|6062.72|11
1737510020000|2025-01-22 01:40:20|6063.29|6062.59|6062.92|6062.22|6063.29|6062.59|6062.92|6062.22|14
1737510030000|2025-01-22 01:40:30|6062.67|6061.97|6062.67|6061.97|6062.67|6061.97|6062.67|6061.97|53
1737510040000|2025-01-22 01:40:40|6062.92|6062.22|6062.67|6061.97|6062.92|6062.22|6062.67|6061.97|17
1737510050000|2025-01-22 01:40:50|6062.92|6062.22|6062.79|6062.09|6062.92|6062.22|6062.67|6061.97|10
1737510060000|2025-01-22 01:41:00|6062.67|6061.97|6062.92|6062.22|6062.92|6062.22|6062.67|6061.97|3
1737510090000|2025-01-22 01:41:30|6063.04|6062.34|6063.42|6062.72|6063.42|6062.72|6063.04|6062.34|28
1737510100000|2025-01-22 01:41:40|6063.54|6062.84|6063.42|6062.72|6063.54|6062.84|6063.42|6062.72|29
1737510120000|2025-01-22 01:42:00|6063.29|6062.59|6063.17|6062.47|6063.42|6062.72|6063.17|6062.47|5
1737510130000|2025-01-22 01:42:10|6063.04|6062.34|6062.67|6061.97|6063.04|6062.34|6062.67|6061.97|36
1737510140000|2025-01-22 01:42:20|6062.79|6062.09|6062.92|6062.22|6062.92|6062.22|6062.79|6062.09|6
1737510150000|2025-01-22 01:42:30|6062.79|6062.09|6062.92|6062.22|6062.92|6062.22|6062.67|6061.97|1
1737510160000|2025-01-22 01:42:40|6063.17|6062.47|6062.92|6062.22|6063.17|6062.47|6062.92|6062.22|17
1737510170000|2025-01-22 01:42:50|6063.04|6062.34|6063.17|6062.47|6063.17|6062.47|6063.04|6062.34|1
1737510180000|2025-01-22 01:43:00|6063.04|6062.34|6062.92|6062.22|6063.04|6062.34|6062.92|6062.22|0
1737510190000|2025-01-22 01:43:10|6063.04|6062.34|6062.92|6062.22|6063.17|6062.47|6062.92|6062.22|13
1737510200000|2025-01-22 01:43:20|6062.79|6062.09|6062.79|6062.09|6062.79|6062.09|6062.79|6062.09|7
1737510210000|2025-01-22 01:43:30|6062.92|6062.22|6062.92|6062.22|6062.92|6062.22|6062.67|6061.97|11
1737510220000|2025-01-22 01:43:40|6062.79|6062.09|6062.79|6062.09|6062.92|6062.22|6062.79|6062.09|2
1737510230000|2025-01-22 01:43:50|6062.92|6062.22|6062.92|6062.22|6062.92|6062.22|6062.79|6062.09|8
1737510240000|2025-01-22 01:44:00|6062.79|6062.09|6062.79|6062.09|6062.79|6062.09|6062.79|6062.09|3
1737510250000|2025-01-22 01:44:10|6062.92|6062.22|6062.92|6062.22|6062.92|6062.22|6062.79|6062.09|0
1737510260000|2025-01-22 01:44:20|6063.04|6062.34|6062.92|6062.22|6063.04|6062.34|6062.92|6062.22|10
1737510270000|2025-01-22 01:44:30|6063.04|6062.34|6063.04|6062.34|6063.04|6062.34|6062.92|6062.22|5
1737510280000|2025-01-22 01:44:40|6063.17|6062.47|6063.17|6062.47|6063.17|6062.47|6063.17|6062.47|0
1737510290000|2025-01-22 01:44:50|6063.04|6062.34|6063.04|6062.34|6063.04|6062.34|6062.92|6062.22|5
1737510300000|2025-01-22 01:45:00|6063.17|6062.47|6063.17|6062.47|6063.17|6062.47|6063.17|6062.47|1
1737510310000|2025-01-22 01:45:10|6063.29|6062.59|6063.67|6062.97|6063.67|6062.97|6063.29|6062.59|14
1737510320000|2025-01-22 01:45:20|6063.92|6063.22|6063.92|6063.22|6063.92|6063.22|6063.92|6063.22|26
1737510330000|2025-01-22 01:45:30|6064.04|6063.34|6064.17|6063.47|6064.17|6063.47|6063.92|6063.22|33
1737510340000|2025-01-22 01:45:40|6063.92|6063.22|6064.17|6063.47|6064.17|6063.47|6063.92|6063.22|7
1737510350000|2025-01-22 01:45:50|6064.04|6063.34|6064.17|6063.47|6064.29|6063.59|6064.04|6063.34|17
1737510360000|2025-01-22 01:46:00|6064.29|6063.59|6064.17|6063.47|6064.42|6063.72|6064.17|6063.47|24
1737510370000|2025-01-22 01:46:10|6064.29|6063.59|6063.92|6063.22|6064.42|6063.72|6063.92|6063.22|41
1737510380000|2025-01-22 01:46:20|6064.04|6063.34|6064.17|6063.47|6064.17|6063.47|6064.04|6063.34|5
1737510390000|2025-01-22 01:46:30|||||||||1
1737510420000|2025-01-22 01:47:00|||||||||3
1737510430000|2025-01-22 01:47:10|6064.04|6063.34|6064.17|6063.47|6064.17|6063.47|6064.04|6063.34|11
1737510440000|2025-01-22 01:47:20|6064.04|6063.34|6063.67|6062.97|6064.04|6063.34|6063.67|6062.97|20
1737510450000|2025-01-22 01:47:30|6063.79|6063.09|6063.92|6063.22|6063.92|6063.22|6063.79|6063.09|25
1737510460000|2025-01-22 01:47:40|6064.04|6063.34|6064.04|6063.34|6064.17|6063.47|6063.92|6063.22|2
1737510470000|2025-01-22 01:47:50|6064.17|6063.47|6064.17|6063.47|6064.17|6063.47|6064.17|6063.47|0
1737510480000|2025-01-22 01:48:00|6064.42|6063.72|6064.17|6063.47|6064.42|6063.72|6064.17|6063.47|10
1737510490000|2025-01-22 01:48:10|6064.29|6063.59|6064.17|6063.47|6064.42|6063.72|6064.17|6063.47|10
1737510500000|2025-01-22 01:48:20|6064.29|6063.59|6064.42|6063.72|6064.42|6063.72|6064.17|6063.47|4
1737510510000|2025-01-22 01:48:30|6064.29|6063.59|6064.17|6063.47|6064.42|6063.72|6064.17|6063.47|8
1737510520000|2025-01-22 01:48:40|||||||||1
1737510530000|2025-01-22 01:48:50|||||||||1
1737510540000|2025-01-22 01:49:00|6064.29|6063.59|6064.42|6063.72|6064.42|6063.72|6064.17|6063.47|6
1737510550000|2025-01-22 01:49:10|6064.29|6063.59|6064.17|6063.47|6064.29|6063.59|6064.17|6063.47|4
1737510560000|2025-01-22 01:49:20|6064.04|6063.34|6064.17|6063.47|6064.17|6063.47|6063.92|6063.22|25
1737510580000|2025-01-22 01:49:40|6064.04|6063.34|6064.17|6063.47|6064.17|6063.47|6064.04|6063.34|5
1737510600000|2025-01-22 01:50:00|||||||||1
1737510610000|2025-01-22 01:50:10|6064.29|6063.59|6064.42|6063.72|6064.42|6063.72|6064.29|6063.59|8
1737510620000|2025-01-22 01:50:20|6064.54|6063.84|6064.92|6064.22|6064.92|6064.22|6064.54|6063.84|79
1737510630000|2025-01-22 01:50:30|6065.04|6064.34|6065.04|6064.34|6065.17|6064.47|6064.92|6064.22|42
1737510640000|2025-01-22 01:50:40|6064.92|6064.22|6065.04|6064.34|6065.17|6064.47|6064.92|6064.22|8
1737510650000|2025-01-22 01:50:50|6065.17|6064.47|6065.17|6064.47|6065.17|6064.47|6065.17|6064.47|0
1737510660000|2025-01-22 01:51:00|6065.42|6064.72|6064.92|6064.22|6065.42|6064.72|6064.92|6064.22|58
1737510680000|2025-01-22 01:51:20|6064.79|6064.09|6064.67|6063.97|6064.92|6064.22|6064.67|6063.97|14
1737510690000|2025-01-22 01:51:30|6064.92|6064.22|6064.92|6064.22|6064.92|6064.22|6064.92|6064.22|8
1737510700000|2025-01-22 01:51:40|||||||||1
1737510710000|2025-01-22 01:51:50|6065.04|6064.34|6064.92|6064.22|6065.04|6064.34|6064.92|6064.22|10
1737510720000|2025-01-22 01:52:00|6065.04|6064.34|6064.92|6064.22|6065.17|6064.47|6064.92|6064.22|12
1737510730000|2025-01-22 01:52:10|||||||||3
1737510740000|2025-01-22 01:52:20|6065.04|6064.34|6064.92|6064.22|6065.17|6064.47|6064.92|6064.22|6
1737510750000|2025-01-22 01:52:30|6065.04|6064.34|6065.17|6064.47|6065.17|6064.47|6064.92|6064.22|11
1737510760000|2025-01-22 01:52:40|6064.92|6064.22|6064.67|6063.97|6064.92|6064.22|6064.67|6063.97|19
1737510770000|2025-01-22 01:52:50|6064.79|6064.09|6064.92|6064.22|6064.92|6064.22|6064.67|6063.97|9
1737510780000|2025-01-22 01:53:00|6064.79|6064.09|6064.92|6064.22|6064.92|6064.22|6064.79|6064.09|2
1737510790000|2025-01-22 01:53:10|||||||||1
1737510800000|2025-01-22 01:53:20|||||||||12
1737510830000|2025-01-22 01:53:50|||||||||9
1737510840000|2025-01-22 01:54:00|6065.04|6064.34|6065.67|6064.97|6065.67|6064.97|6065.04|6064.34|63
1737510850000|2025-01-22 01:54:10|6065.54|6064.84|6065.42|6064.72|6065.67|6064.97|6065.42|6064.72|27
1737510860000|2025-01-22 01:54:20|6065.54|6064.84|6065.42|6064.72|6065.54|6064.84|6065.42|6064.72|10
1737510890000|2025-01-22 01:54:50|6065.29|6064.59|6065.67|6064.97|6065.67|6064.97|6065.29|6064.59|36
1737510900000|2025-01-22 01:55:00|6065.42|6064.72|6065.17|6064.47|6065.42|6064.72|6065.17|6064.47|26
1737510910000|2025-01-22 01:55:10|6065.42|6064.72|6065.42|6064.72|6065.42|6064.72|6065.42|6064.72|9
1737510920000|2025-01-22 01:55:20|6065.67|6064.97|6065.42|6064.72|6065.67|6064.97|6065.42|6064.72|21
1737510930000|2025-01-22 01:55:30|6065.17|6064.47|6065.17|6064.47|6065.17|6064.47|6065.17|6064.47|11
1737510940000|2025-01-22 01:55:40|6064.92|6064.22|6065.04|6064.34|6065.04|6064.34|6064.92|6064.22|30
1737510950000|2025-01-22 01:55:50|6064.92|6064.22|6064.92|6064.22|6064.92|6064.22|6064.92|6064.22|3
1737510960000|2025-01-22 01:56:00|6065.04|6064.34|6065.17|6064.47|6065.17|6064.47|6065.04|6064.34|13
1737510970000|2025-01-22 01:56:10|6065.04|6064.34|6064.92|6064.22|6065.17|6064.47|6064.92|6064.22|14
1737511010000|2025-01-22 01:56:50|6065.04|6064.34|6064.92|6064.22|6065.17|6064.47|6064.92|6064.22|21
1737511020000|2025-01-22 01:57:00|||||||||2
1737511030000|2025-01-22 01:57:10|||||||||5
1737511040000|2025-01-22 01:57:20|6064.79|6064.09|6064.67|6063.97|6064.92|6064.22|6064.67|6063.97|24
1737511050000|2025-01-22 01:57:30|6064.42|6063.72|6064.17|6063.47|6064.42|6063.72|6064.17|6063.47|44
1737511060000|2025-01-22 01:57:40|||||||||21
1737511070000|2025-01-22 01:57:50|6064.29|6063.59|6064.29|6063.59|6064.42|6063.72|6064.29|6063.59|11
1737511080000|2025-01-22 01:58:00|6064.17|6063.47|6064.17|6063.47|6064.42|6063.72|6064.17|6063.47|2
1737511090000|2025-01-22 01:58:10|6064.29|6063.59|6064.17|6063.47|6064.29|6063.59|6064.17|6063.47|11
1737511100000|2025-01-22 01:58:20|6064.04|6063.34|6063.92|6063.22|6064.04|6063.34|6063.92|6063.22|3
1737511110000|2025-01-22 01:58:30|6064.04|6063.34|6063.92|6063.22|6064.04|6063.34|6063.67|6062.97|37
1737511120000|2025-01-22 01:58:40|6064.17|6063.47|6064.17|6063.47|6064.17|6063.47|6064.17|6063.47|7
1737511130000|2025-01-22 01:58:50|6063.92|6063.22|6064.17|6063.47|6064.17|6063.47|6063.92|6063.22|19
1737511140000|2025-01-22 01:59:00|||||||||11
1737511160000|2025-01-22 01:59:20|||||||||4
1737511180000|2025-01-22 01:59:40|6064.29|6063.59|6064.42|6063.72|6064.42|6063.72|6064.17|6063.47|19
1737511190000|2025-01-22 01:59:50|||||||||4
1737511200000|2025-01-22 02:00:00|6064.17|6063.47|6064.42|6063.72|6064.42|6063.72|6064.17|6063.47|12
1737511210000|2025-01-22 02:00:10|6064.54|6063.84|6064.67|6063.97|6064.67|6063.97|6064.54|6063.84|24
1737511220000|2025-01-22 02:00:20|||||||||8
1737511230000|2025-01-22 02:00:30|||||||||5
1737511240000|2025-01-22 02:00:40|6064.79|6064.09|6064.92|6064.22|6064.92|6064.22|6064.79|6064.09|6
1737511250000|2025-01-22 02:00:50|6064.79|6064.09|6064.67|6063.97|6064.79|6064.09|6064.67|6063.97|8
1737511260000|2025-01-22 02:01:00|6064.79|6064.09|6064.79|6064.09|6064.92|6064.22|6064.67|6063.97|3
1737511270000|2025-01-22 02:01:10|6064.92|6064.22|6064.67|6063.97|6064.92|6064.22|6064.67|6063.97|12
1737511280000|2025-01-22 02:01:20|6064.54|6063.84|6064.42|6063.72|6064.54|6063.84|6064.42|6063.72|9
1737511290000|2025-01-22 02:01:30|6064.29|6063.59|6064.42|6063.72|6064.42|6063.72|6064.17|6063.47|36
1737511300000|2025-01-22 02:01:40|6064.54|6063.84|6064.42|6063.72|6064.67|6063.97|6064.42|6063.72|5
1737511310000|2025-01-22 02:01:50|6064.54|6063.84|6064.67|6063.97|6064.67|6063.97|6064.54|6063.84|6
1737511320000|2025-01-22 02:02:00|6064.79|6064.09|6064.92|6064.22|6064.92|6064.22|6064.79|6064.09|14
1737511330000|2025-01-22 02:02:10|6064.67|6063.97|6064.67|6063.97|6064.67|6063.97|6064.67|6063.97|17
1737511340000|2025-01-22 02:02:20|6064.54|6063.84|6064.67|6063.97|6064.67|6063.97|6064.42|6063.72|8
1737511350000|2025-01-22 02:02:30|6064.54|6063.84|6064.67|6063.97|6064.67|6063.97|6064.54|6063.84|1
1737511360000|2025-01-22 02:02:40|||||||||1
1737511370000|2025-01-22 02:02:50|6064.92|6064.22|6064.79|6064.09|6064.92|6064.22|6064.67|6063.97|27
1737511380000|2025-01-22 02:03:00|6064.67|6063.97|6064.67|6063.97|6064.67|6063.97|6064.67|6063.97|0
1737511390000|2025-01-22 02:03:10|6064.79|6064.09|6064.92|6064.22|6064.92|6064.22|6064.79|6064.09|7
1737511400000|2025-01-22 02:03:20|||||||||2
1737511410000|2025-01-22 02:03:30|6065.04|6064.34|6065.17|6064.47|6065.17|6064.47|6065.04|6064.34|9
1737511420000|2025-01-22 02:03:40|6065.04|6064.34|6065.04|6064.34|6065.17|6064.47|6064.92|6064.22|9
1737511430000|2025-01-22 02:03:50|6064.92|6064.22|6065.17|6064.47|6065.17|6064.47|6064.92|6064.22|4
1737511440000|2025-01-22 02:04:00|6065.04|6064.34|6065.42|6064.72|6065.42|6064.72|6065.04|6064.34|21
1737511460000|2025-01-22 02:04:20|6065.29|6064.59|6065.29|6064.59|6065.29|6064.59|6065.29|6064.59|6
1737511470000|2025-01-22 02:04:30|6065.42|6064.72|6065.42|6064.72|6065.42|6064.72|6065.17|6064.47|9
1737511480000|2025-01-22 02:04:40|6065.29|6064.59|6065.29|6064.59|6065.29|6064.59|6065.29|6064.59|13
1737511490000|2025-01-22 02:04:50|6065.17|6064.47|6065.17|6064.47|6065.17|6064.47|6065.17|6064.47|0
1737511500000|2025-01-22 02:05:00|6065.42|6064.72|6065.67|6064.97|6065.67|6064.97|6065.42|6064.72|69
1737511510000|2025-01-22 02:05:10|6065.42|6064.72|6065.42|6064.72|6065.42|6064.72|6065.42|6064.72|8
1737511520000|2025-01-22 02:05:20|6065.54|6064.84|6065.92|6065.22|6065.92|6065.22|6065.54|6064.84|18
1737511530000|2025-01-22 02:05:30|6066.17|6065.47|6065.67|6064.97|6066.17|6065.47|6065.67|6064.97|104
1737511540000|2025-01-22 02:05:40|6065.79|6065.09|6065.92|6065.22|6065.92|6065.22|6065.79|6065.09|3
1737511550000|2025-01-22 02:05:50|6065.67|6064.97|6065.92|6065.22|6065.92|6065.22|6065.67|6064.97|31
1737511560000|2025-01-22 02:06:00|6065.79|6065.09|6065.92|6065.22|6065.92|6065.22|6065.67|6064.97|17
1737511570000|2025-01-22 02:06:10|6065.79|6065.09|6065.92|6065.22|6065.92|6065.22|6065.79|6065.09|23
1737511580000|2025-01-22 02:06:20|||||||||1
1737511590000|2025-01-22 02:06:30|||||||||2
1737511600000|2025-01-22 02:06:40|6066.04|6065.34|6066.04|6065.34|6066.17|6065.47|6066.04|6065.34|19
1737511610000|2025-01-22 02:06:50|6066.17|6065.47|6066.17|6065.47|6066.17|6065.47|6066.04|6065.34|17
1737511620000|2025-01-22 02:07:00|6066.67|6065.97|6066.67|6065.97|6066.67|6065.97|6066.42|6065.72|116
1737511630000|2025-01-22 02:07:10|6066.54|6065.84|6066.67|6065.97|6066.67|6065.97|6066.42|6065.72|7
1737511640000|2025-01-22 02:07:20|6066.54|6065.84|6066.67|6065.97|6066.67|6065.97|6066.42|6065.72|21
1737511650000|2025-01-22 02:07:30|6066.42|6065.72|6066.54|6065.84|6066.54|6065.84|6066.42|6065.72|15
1737511660000|2025-01-22 02:07:40|6066.42|6065.72|6066.42|6065.72|6066.67|6065.97|6066.42|6065.72|6
1737511670000|2025-01-22 02:07:50|6066.54|6065.84|6066.42|6065.72|6066.67|6065.97|6066.42|6065.72|7
1737511680000|2025-01-22 02:08:00|6066.54|6065.84|6066.42|6065.72|6066.67|6065.97|6066.42|6065.72|24
1737511690000|2025-01-22 02:08:10|6066.54|6065.84|6066.67|6065.97|6066.67|6065.97|6066.42|6065.72|9
1737511700000|2025-01-22 02:08:20|6066.42|6065.72|6066.67|6065.97|6066.67|6065.97|6066.42|6065.72|20
1737511710000|2025-01-22 02:08:30|6066.54|6065.84|6066.17|6065.47|6066.67|6065.97|6066.17|6065.47|41
1737511720000|2025-01-22 02:08:40|6066.04|6065.34|6066.17|6065.47|6066.17|6065.47|6066.04|6065.34|17
1737511730000|2025-01-22 02:08:50|6066.04|6065.34|6065.92|6065.22|6066.04|6065.34|6065.92|6065.22|8
1737511740000|2025-01-22 02:09:00|6066.04|6065.34|6066.17|6065.47|6066.17|6065.47|6066.04|6065.34|2
1737511750000|2025-01-22 02:09:10|6066.04|6065.34|6066.29|6065.59|6066.42|6065.72|6065.92|6065.22|16
1737511760000|2025-01-22 02:09:20|6066.42|6065.72|6066.42|6065.72|6066.42|6065.72|6066.42|6065.72|0
1737511770000|2025-01-22 02:09:30|||||||||1
1737511780000|2025-01-22 02:09:40|6066.17|6065.47|6066.42|6065.72|6066.42|6065.72|6066.17|6065.47|7
1737511790000|2025-01-22 02:09:50|||||||||1
1737511800000|2025-01-22 02:10:00|6066.54|6065.84|6066.67|6065.97|6066.67|6065.97|6066.54|6065.84|20
1737511810000|2025-01-22 02:10:10|6066.79|6066.09|6066.67|6065.97|6066.92|6066.22|6066.67|6065.97|16
1737511820000|2025-01-22 02:10:20|||||||||1
1737511830000|2025-01-22 02:10:30|6066.54|6065.84|6066.67|6065.97|6066.67|6065.97|6066.54|6065.84|6
1737511840000|2025-01-22 02:10:40|||||||||2
1737511850000|2025-01-22 02:10:50|6066.42|6065.72|6066.67|6065.97|6066.67|6065.97|6066.42|6065.72|10
1737511860000|2025-01-22 02:11:00|||||||||2
1737511880000|2025-01-22 02:11:20|||||||||8
1737511900000|2025-01-22 02:11:40|6066.79|6066.09|6066.67|6065.97|6066.79|6066.09|6066.67|6065.97|34
1737511920000|2025-01-22 02:12:00|6066.54|6065.84|6066.42|6065.72|6066.67|6065.97|6066.42|6065.72|28
1737511930000|2025-01-22 02:12:10|||||||||2
1737511940000|2025-01-22 02:12:20|6066.54|6065.84|6066.42|6065.72|6066.54|6065.84|6066.42|6065.72|5
1737511950000|2025-01-22 02:12:30|6066.54|6065.84|6066.54|6065.84|6066.67|6065.97|6066.42|6065.72|13
1737511960000|2025-01-22 02:12:40|6066.67|6065.97|6066.42|6065.72|6066.67|6065.97|6066.42|6065.72|16
1737511970000|2025-01-22 02:12:50|6066.67|6065.97|6066.67|6065.97|6066.67|6065.97|6066.42|6065.72|9
1737511990000|2025-01-22 02:13:10|||||||||3
1737512000000|2025-01-22 02:13:20|6066.79|6066.09|6066.67|6065.97|6066.79|6066.09|6066.67|6065.97|7
1737512010000|2025-01-22 02:13:30|6066.79|6066.09|6066.67|6065.97|6066.92|6066.22|6066.67|6065.97|13
1737512020000|2025-01-22 02:13:40|||||||||1
1737512040000|2025-01-22 02:14:00|6066.42|6065.72|6066.42|6065.72|6066.54|6065.84|6066.42|6065.72|15
1737512050000|2025-01-22 02:14:10|6066.54|6065.84|6066.67|6065.97|6066.67|6065.97|6066.54|6065.84|8
1737512060000|2025-01-22 02:14:20|||||||||5
1737512100000|2025-01-22 02:15:00|||||||||10
1737512110000|2025-01-22 02:15:10|6066.54|6065.84|6066.42|6065.72|6066.67|6065.97|6066.42|6065.72|17
1737512120000|2025-01-22 02:15:20|6066.54|6065.84|6066.42|6065.72|6066.54|6065.84|6066.29|6065.59|31
1737512130000|2025-01-22 02:15:30|6066.29|6065.59|6066.42|6065.72|6066.42|6065.72|6066.29|6065.59|12
1737512140000|2025-01-22 02:15:40|||||||||3
1737512160000|2025-01-22 02:16:00|6066.54|6065.84|6066.67|6065.97|6066.67|6065.97|6066.42|6065.72|12
1737512170000|2025-01-22 02:16:10|||||||||1
1737512180000|2025-01-22 02:16:20|6066.42|6065.72|6066.42|6065.72|6066.42|6065.72|6066.42|6065.72|6
1737512190000|2025-01-22 02:16:30|6066.54|6065.84|6066.67|6065.97|6066.67|6065.97|6066.42|6065.72|52
1737512220000|2025-01-22 02:17:00|||||||||7
1737512230000|2025-01-22 02:17:10|||||||||1
1737512240000|2025-01-22 02:17:20|6066.92|6066.22|6066.79|6066.09|6066.92|6066.22|6066.79|6066.09|24
1737512250000|2025-01-22 02:17:30|6066.92|6066.22|6066.92|6066.22|6066.92|6066.22|6066.92|6066.22|6
1737512280000|2025-01-22 02:18:00|6066.67|6065.97|6066.67|6065.97|6066.67|6065.97|6066.67|6065.97|12
1737512290000|2025-01-22 02:18:10|6066.54|6065.84|6066.67|6065.97|6066.67|6065.97|6066.42|6065.72|13
1737512300000|2025-01-22 02:18:20|6066.54|6065.84|6066.17|6065.47|6066.54|6065.84|6066.17|6065.47|8
1737512310000|2025-01-22 02:18:30|6066.42|6065.72|6066.17|6065.47|6066.42|6065.72|6066.17|6065.47|19
1737512320000|2025-01-22 02:18:40|6066.42|6065.72|6066.42|6065.72|6066.42|6065.72|6066.42|6065.72|4
1737512330000|2025-01-22 02:18:50|6066.29|6065.59|6066.17|6065.47|6066.29|6065.59|6066.17|6065.47|5
1737512340000|2025-01-22 02:19:00|6066.42|6065.72|6066.42|6065.72|6066.42|6065.72|6066.29|6065.59|57
1737512350000|2025-01-22 02:19:10|||||||||3
1737512360000|2025-01-22 02:19:20|||||||||4
1737512380000|2025-01-22 02:19:40|6066.29|6065.59|6066.42|6065.72|6066.42|6065.72|6066.29|6065.59|33
1737512390000|2025-01-22 02:19:50|6066.17|6065.47|6066.17|6065.47|6066.17|6065.47|6066.17|6065.47|6
1737512400000|2025-01-22 02:20:00|6066.04|6065.34|6065.92|6065.22|6066.04|6065.34|6065.67|6064.97|120
1737512410000|2025-01-22 02:20:10|6065.79|6065.09|6065.67|6064.97|6065.79|6065.09|6065.67|6064.97|5
1737512420000|2025-01-22 02:20:20|6065.79|6065.09|6065.92|6065.22|6065.92|6065.22|6065.79|6065.09|6
1737512440000|2025-01-22 02:20:40|6066.17|6065.47|6066.04|6065.34|6066.17|6065.47|6066.04|6065.34|48
1737512450000|2025-01-22 02:20:50|6065.92|6065.22|6066.04|6065.34|6066.04|6065.34|6065.92|6065.22|0
1737512460000|2025-01-22 02:21:00|6066.17|6065.47|6065.92|6065.22|6066.17|6065.47|6065.92|6065.22|5
1737512470000|2025-01-22 02:21:10|6066.04|6065.34|6066.42|6065.72|6066.42|6065.72|6066.04|6065.34|4
1737512490000|2025-01-22 02:21:30|6066.29|6065.59|6066.17|6065.47|6066.29|6065.59|6066.17|6065.47|2
1737512500000|2025-01-22 02:21:40|6066.29|6065.59|6066.42|6065.72|6066.42|6065.72|6066.29|6065.59|2
1737512510000|2025-01-22 02:21:50|||||||||11
1737512520000|2025-01-22 02:22:00|6066.17|6065.47|6066.17|6065.47|6066.42|6065.72|6066.17|6065.47|6
1737512540000|2025-01-22 02:22:20|||||||||11
1737512560000|2025-01-22 02:22:40|6066.29|6065.59|6066.17|6065.47|6066.29|6065.59|6066.17|6065.47|21
1737512570000|2025-01-22 02:22:50|6066.29|6065.59|6066.29|6065.59|6066.29|6065.59|6066.29|6065.59|1
1737512580000|2025-01-22 02:23:00|6066.17|6065.47|6066.04|6065.34|6066.17|6065.47|6066.04|6065.34|75
1737512590000|2025-01-22 02:23:10|6065.92|6065.22|6065.92|6065.22|6065.92|6065.22|6065.92|6065.22|4
1737512600000|2025-01-22 02:23:20|6066.04|6065.34|6065.92|6065.22|6066.17|6065.47|6065.92|6065.22|6
1737512630000|2025-01-22 02:23:50|6066.04|6065.34|6065.92|6065.22|6066.04|6065.34|6065.92|6065.22|9
1737512640000|2025-01-22 02:24:00|6066.04|6065.34|6065.92|6065.22|6066.04|6065.34|6065.92|6065.22|6
1737512650000|2025-01-22 02:24:10|6066.04|6065.34|6066.04|6065.34|6066.04|6065.34|6065.92|6065.22|9
1737512660000|2025-01-22 02:24:20|6065.92|6065.22|6065.92|6065.22|6065.92|6065.22|6065.92|6065.22|0
1737512690000|2025-01-22 02:24:50|6066.04|6065.34|6065.67|6064.97|6066.17|6065.47|6065.67|6064.97|12
1737512700000|2025-01-22 02:25:00|6065.79|6065.09|6065.92|6065.22|6065.92|6065.22|6065.67|6064.97|17
1737512710000|2025-01-22 02:25:10|||||||||6
1737512720000|2025-01-22 02:25:20|6066.04|6065.34|6065.92|6065.22|6066.04|6065.34|6065.92|6065.22|1
1737512730000|2025-01-22 02:25:30|6066.04|6065.34|6065.92|6065.22|6066.17|6065.47|6065.92|6065.22|5
1737512750000|2025-01-22 02:25:50|6066.04|6065.34|6066.04|6065.34|6066.17|6065.47|6065.92|6065.22|9
1737512760000|2025-01-22 02:26:00|6066.17|6065.47|6065.92|6065.22|6066.17|6065.47|6065.92|6065.22|6
1737512770000|2025-01-22 02:26:10|6066.04|6065.34|6065.92|6065.22|6066.17|6065.47|6065.92|6065.22|31
1737512800000|2025-01-22 02:26:40|6065.67|6064.97|6065.67|6064.97|6065.67|6064.97|6065.67|6064.97|15
1737512810000|2025-01-22 02:26:50|6065.79|6065.09|6065.92|6065.22|6065.92|6065.22|6065.79|6065.09|3
1737512820000|2025-01-22 02:27:00|6066.04|6065.34|6065.92|6065.22|6066.04|6065.34|6065.92|6065.22|8
1737512830000|2025-01-22 02:27:10|||||||||3
1737512840000|2025-01-22 02:27:20|||||||||1
1737512860000|2025-01-22 02:27:40|||||||||10
1737512870000|2025-01-22 02:27:50|||||||||4
1737512880000|2025-01-22 02:28:00|||||||||2
1737512890000|2025-01-22 02:28:10|6065.67|6064.97|6065.67|6064.97|6065.67|6064.97|6065.54|6064.84|37
1737512900000|2025-01-22 02:28:20|6065.54|6064.84|6065.54|6064.84|6065.67|6064.97|6065.54|6064.84|5
1737512910000|2025-01-22 02:28:30|6065.42|6064.72|6065.67|6064.97|6065.67|6064.97|6065.42|6064.72|6
1737512920000|2025-01-22 02:28:40|6065.54|6064.84|6065.67|6064.97|6065.67|6064.97|6065.54|6064.84|6
1737512930000|2025-01-22 02:28:50|6065.54|6064.84|6065.67|6064.97|6065.67|6064.97|6065.54|6064.84|3
1737512940000|2025-01-22 02:29:00|6065.54|6064.84|6065.54|6064.84|6065.67|6064.97|6065.42|6064.72|26
1737512950000|2025-01-22 02:29:10|6065.67|6064.97|6065.67|6064.97|6065.67|6064.97|6065.67|6064.97|1
1737512960000|2025-01-22 02:29:20|6065.79|6065.09|6065.92|6065.22|6065.92|6065.22|6065.67|6064.97|6
1737512970000|2025-01-22 02:29:30|||||||||6
1737512990000|2025-01-22 02:29:50|||||||||3
1737513000000|2025-01-22 02:30:00|6065.67|6064.97|6065.42|6064.72|6065.67|6064.97|6065.42|6064.72|15
1737513010000|2025-01-22 02:30:10|6065.17|6064.47|6065.42|6064.72|6065.42|6064.72|6065.17|6064.47|29
1737513030000|2025-01-22 02:30:30|6065.29|6064.59|6065.17|6064.47|6065.29|6064.59|6065.17|6064.47|15
1737513040000|2025-01-22 02:30:40|6065.29|6064.59|6065.42|6064.72|6065.42|6064.72|6065.29|6064.59|5
1737513060000|2025-01-22 02:31:00|6065.29|6064.59|6065.17|6064.47|6065.29|6064.59|6065.17|6064.47|14
1737513080000|2025-01-22 02:31:20|||||||||8
1737513090000|2025-01-22 02:31:30|6065.29|6064.59|6065.42|6064.72|6065.42|6064.72|6065.29|6064.59|15
1737513100000|2025-01-22 02:31:40|6065.67|6064.97|6065.67|6064.97|6065.67|6064.97|6065.67|6064.97|8
1737513110000|2025-01-22 02:31:50|6065.54|6064.84|6065.42|6064.72|6065.67|6064.97|6065.42|6064.72|24
1737513130000|2025-01-22 02:32:10|6065.54|6064.84|6065.67|6064.97|6065.67|6064.97|6065.54|6064.84|6
1737513140000|2025-01-22 02:32:20|6065.42|6064.72|6065.67|6064.97|6065.67|6064.97|6065.42|6064.72|20
1737513160000|2025-01-22 02:32:40|6065.42|6064.72|6065.42|6064.72|6065.42|6064.72|6065.42|6064.72|7
1737513170000|2025-01-22 02:32:50|6065.54|6064.84|6065.54|6064.84|6065.67|6064.97|6065.54|6064.84|19
1737513180000|2025-01-22 02:33:00|6065.67|6064.97|6065.67|6064.97|6065.67|6064.97|6065.67|6064.97|7
1737513190000|2025-01-22 02:33:10|6065.79|6065.09|6065.67|6064.97|6065.79|6065.09|6065.67|6064.97|21
1737513200000|2025-01-22 02:33:20|6065.79|6065.09|6065.67|6064.97|6065.92|6065.22|6065.67|6064.97|0
1737513220000|2025-01-22 02:33:40|6065.79|6065.09|6065.67|6064.97|6065.79|6065.09|6065.67|6064.97|14
1737513230000|2025-01-22 02:33:50|6065.79|6065.09|6065.42|6064.72|6065.92|6065.22|6065.42|6064.72|47
1737513240000|2025-01-22 02:34:00|6065.54|6064.84|6065.67|6064.97|6065.67|6064.97|6065.42|6064.72|15
1737513250000|2025-01-22 02:34:10|6066.17|6065.47|6066.17|6065.47|6066.17|6065.47|6065.92|6065.22|44
1737513260000|2025-01-22 02:34:20|||||||||21
1737513290000|2025-01-22 02:34:50|6066.29|6065.59|6066.29|6065.59|6066.42|6065.72|6066.29|6065.59|23
1737513300000|2025-01-22 02:35:00|6066.17|6065.47|6066.17|6065.47|6066.17|6065.47|6065.92|6065.22|21
1737513310000|2025-01-22 02:35:10|||||||||2
1737513320000|2025-01-22 02:35:20|6066.29|6065.59|6066.29|6065.59|6066.29|6065.59|6066.17|6065.47|8
1737513330000|2025-01-22 02:35:30|6066.17|6065.47|6066.42|6065.72|6066.42|6065.72|6066.17|6065.47|15
1737513340000|2025-01-22 02:35:40|6066.29|6065.59|6066.42|6065.72|6066.42|6065.72|6066.29|6065.59|18
1737513350000|2025-01-22 02:35:50|6066.29|6065.59|6066.42|6065.72|6066.42|6065.72|6066.29|6065.59|1
1737513360000|2025-01-22 02:36:00|6066.29|6065.59|6066.42|6065.72|6066.42|6065.72|6066.17|6065.47|25
1737513370000|2025-01-22 02:36:10|||||||||1
1737513380000|2025-01-22 02:36:20|6066.54|6065.84|6066.67|6065.97|6066.67|6065.97|6066.54|6065.84|20
1737513400000|2025-01-22 02:36:40|6066.54|6065.84|6066.67|6065.97|6066.67|6065.97|6066.54|6065.84|20
1737513430000|2025-01-22 02:37:10|||||||||21
1737513440000|2025-01-22 02:37:20|6066.79|6066.09|6066.92|6066.22|6066.92|6066.22|6066.79|6066.09|12
1737513450000|2025-01-22 02:37:30|6066.67|6065.97|6066.92|6066.22|6066.92|6066.22|6066.67|6065.97|11
1737513470000|2025-01-22 02:37:50|||||||||25
1737513480000|2025-01-22 02:38:00|||||||||23
1737513500000|2025-01-22 02:38:20|||||||||6
1737513510000|2025-01-22 02:38:30|6066.67|6065.97|6066.67|6065.97|6066.79|6066.09|6066.67|6065.97|9
1737513530000|2025-01-22 02:38:50|6066.42|6065.72|6066.42|6065.72|6066.42|6065.72|6066.42|6065.72|11
1737513540000|2025-01-22 02:39:00|6066.54|6065.84|6066.42|6065.72|6066.54|6065.84|6066.42|6065.72|11
1737513560000|2025-01-22 02:39:20|6066.54|6065.84|6066.42|6065.72|6066.67|6065.97|6066.42|6065.72|43
1737513570000|2025-01-22 02:39:30|6066.29|6065.59|6066.42|6065.72|6066.42|6065.72|6066.17|6065.47|50
1737513580000|2025-01-22 02:39:40|6066.29|6065.59|6066.17|6065.47|6066.29|6065.59|6066.17|6065.47|0
1737513590000|2025-01-22 02:39:50|6066.29|6065.59|6066.17|6065.47|6066.29|6065.59|6066.17|6065.47|2
1737513600000|2025-01-22 02:40:00|6065.92|6065.22|6066.17|6065.47|6066.17|6065.47|6065.92|6065.22|18
1737513620000|2025-01-22 02:40:20|6066.04|6065.34|6066.17|6065.47|6066.17|6065.47|6065.92|6065.22|9
1737513630000|2025-01-22 02:40:30|||||||||1
1737513650000|2025-01-22 02:40:50|||||||||1
1737513660000|2025-01-22 02:41:00|||||||||4
1737513690000|2025-01-22 02:41:30|||||||||5
1737513700000|2025-01-22 02:41:40|||||||||2
1737513720000|2025-01-22 02:42:00|6065.92|6065.22|6065.67|6064.97|6065.92|6065.22|6065.67|6064.97|22
1737513730000|2025-01-22 02:42:10|6065.42|6064.72|6065.17|6064.47|6065.42|6064.72|6065.17|6064.47|25
1737513740000|2025-01-22 02:42:20|6065.29|6064.59|6065.42|6064.72|6065.42|6064.72|6065.29|6064.59|9
1737513750000|2025-01-22 02:42:30|6065.17|6064.47|6065.17|6064.47|6065.42|6064.72|6065.17|6064.47|22
1737513770000|2025-01-22 02:42:50|6064.92|6064.22|6064.92|6064.22|6064.92|6064.22|6064.67|6063.97|74
1737513780000|2025-01-22 02:43:00|6064.79|6064.09|6064.67|6063.97|6064.92|6064.22|6064.67|6063.97|25
1737513790000|2025-01-22 02:43:10|6064.79|6064.09|6064.67|6063.97|6064.79|6064.09|6064.67|6063.97|6
1737513800000|2025-01-22 02:43:20|6064.79|6064.09|6064.42|6063.72|6064.79|6064.09|6064.42|6063.72|60
1737513810000|2025-01-22 02:43:30|6064.29|6063.59|6064.42|6063.72|6064.42|6063.72|6064.29|6063.59|25
1737513820000|2025-01-22 02:43:40|6064.54|6063.84|6064.67|6063.97|6064.67|6063.97|6064.54|6063.84|14
1737513830000|2025-01-22 02:43:50|6064.79|6064.09|6064.92|6064.22|6064.92|6064.22|6064.67|6063.97|10
1737513840000|2025-01-22 02:44:00|6064.79|6064.09|6064.67|6063.97|6064.79|6064.09|6064.42|6063.72|14
1737513850000|2025-01-22 02:44:10|6064.54|6063.84|6064.42|6063.72|6064.67|6063.97|6064.42|6063.72|10
1737513860000|2025-01-22 02:44:20|6064.54|6063.84|6064.42|6063.72|6064.54|6063.84|6064.42|6063.72|16
1737513890000|2025-01-22 02:44:50|||||||||3
1737513900000|2025-01-22 02:45:00|||||||||3
1737513910000|2025-01-22 02:45:10|6064.67|6063.97|6065.04|6064.34|6065.17|6064.47|6064.67|6063.97|54
1737513920000|2025-01-22 02:45:20|6064.92|6064.22|6064.92|6064.22|6064.92|6064.22|6064.92|6064.22|0
1737513930000|2025-01-22 02:45:30|6064.67|6063.97|6064.67|6063.97|6064.67|6063.97|6064.67|6063.97|1
1737513940000|2025-01-22 02:45:40|6064.42|6063.72|6064.42|6063.72|6064.42|6063.72|6064.42|6063.72|14
1737513960000|2025-01-22 02:46:00|||||||||14
1737513970000|2025-01-22 02:46:10|6064.29|6063.59|6064.17|6063.47|6064.42|6063.72|6064.17|6063.47|4
1737513980000|2025-01-22 02:46:20|6064.29|6063.59|6064.17|6063.47|6064.42|6063.72|6064.17|6063.47|22
1737513990000|2025-01-22 02:46:30|6064.29|6063.59|6064.29|6063.59|6064.42|6063.72|6064.29|6063.59|22
1737514000000|2025-01-22 02:46:40|6064.17|6063.47|6064.17|6063.47|6064.42|6063.72|6064.17|6063.47|10
1737514010000|2025-01-22 02:46:50|6064.29|6063.59|6064.42|6063.72|6064.42|6063.72|6064.17|6063.47|8
1737514020000|2025-01-22 02:47:00|6064.54|6063.84|6064.42|6063.72|6064.54|6063.84|6064.42|6063.72|19
1737514040000|2025-01-22 02:47:20|6064.54|6063.84|6064.42|6063.72|6064.54|6063.84|6064.42|6063.72|9
1737514050000|2025-01-22 02:47:30|6064.67|6063.97|6064.67|6063.97|6064.79|6064.09|6064.67|6063.97|9
1737514060000|2025-01-22 02:47:40|6064.79|6064.09|6064.92|6064.22|6064.92|6064.22|6064.79|6064.09|5
1737514070000|2025-01-22 02:47:50|||||||||1
1737514090000|2025-01-22 02:48:10|6065.04|6064.34|6064.92|6064.22|6065.04|6064.34|6064.92|6064.22|3
1737514100000|2025-01-22 02:48:20|6064.67|6063.97|6064.67|6063.97|6064.67|6063.97|6064.67|6063.97|5
1737514130000|2025-01-22 02:48:50|6064.54|6063.84|6064.54|6063.84|6064.54|6063.84|6064.54|6063.84|2
1737514140000|2025-01-22 02:49:00|6064.42|6063.72|6064.67|6063.97|6064.67|6063.97|6064.42|6063.72|7
1737514150000|2025-01-22 02:49:10|6064.54|6063.84|6064.54|6063.84|6064.67|6063.97|6064.54|6063.84|8
1737514160000|2025-01-22 02:49:20|6064.67|6063.97|6064.67|6063.97|6064.67|6063.97|6064.67|6063.97|0
1737514170000|2025-01-22 02:49:30|6064.79|6064.09|6064.79|6064.09|6064.79|6064.09|6064.79|6064.09|4
1737514180000|2025-01-22 02:49:40|6064.67|6063.97|6064.67|6063.97|6064.67|6063.97|6064.67|6063.97|0
1737514210000|2025-01-22 02:50:10|6064.79|6064.09|6064.92|6064.22|6064.92|6064.22|6064.79|6064.09|11
1737514220000|2025-01-22 02:50:20|||||||||3
1737514230000|2025-01-22 02:50:30|6064.79|6064.09|6064.67|6063.97|6064.92|6064.22|6064.67|6063.97|18
1737514250000|2025-01-22 02:50:50|6064.79|6064.09|6064.92|6064.22|6064.92|6064.22|6064.79|6064.09|7
1737514260000|2025-01-22 02:51:00|6065.04|6064.34|6065.17|6064.47|6065.17|6064.47|6064.92|6064.22|22
1737514270000|2025-01-22 02:51:10|6065.04|6064.34|6064.92|6064.22|6065.04|6064.34|6064.92|6064.22|1
1737514280000|2025-01-22 02:51:20|6064.67|6063.97|6064.67|6063.97|6064.67|6063.97|6064.67|6063.97|3
1737514290000|2025-01-22 02:51:30|||||||||1
1737514300000|2025-01-22 02:51:40|||||||||1
1737514310000|2025-01-22 02:51:50|6064.79|6064.09|6064.67|6063.97|6064.79|6064.09|6064.67|6063.97|10
1737514320000|2025-01-22 02:52:00|6064.79|6064.09|6064.67|6063.97|6064.92|6064.22|6064.67|6063.97|28
1737514340000|2025-01-22 02:52:20|||||||||3
1737514370000|2025-01-22 02:52:50|6064.54|6063.84|6064.29|6063.59|6064.67|6063.97|6064.29|6063.59|30
1737514380000|2025-01-22 02:53:00|6064.17|6063.47|6064.17|6063.47|6064.17|6063.47|6064.17|6063.47|3
1737514390000|2025-01-22 02:53:10|6064.42|6063.72|6064.17|6063.47|6064.42|6063.72|6064.17|6063.47|27
1737514400000|2025-01-22 02:53:20|6064.29|6063.59|6064.17|6063.47|6064.42|6063.72|6064.17|6063.47|12
1737514410000|2025-01-22 02:53:30|6064.42|6063.72|6064.42|6063.72|6064.42|6063.72|6064.42|6063.72|3
1737514420000|2025-01-22 02:53:40|6064.29|6063.59|6064.29|6063.59|6064.42|6063.72|6064.17|6063.47|18
1737514430000|2025-01-22 02:53:50|6064.17|6063.47|6064.17|6063.47|6064.17|6063.47|6064.17|6063.47|15
1737514440000|2025-01-22 02:54:00|6064.29|6063.59|6064.17|6063.47|6064.29|6063.59|6064.17|6063.47|15
1737514450000|2025-01-22 02:54:10|6064.29|6063.59|6064.29|6063.59|6064.42|6063.72|6064.29|6063.59|5
1737514460000|2025-01-22 02:54:20|6064.42|6063.72|6064.17|6063.47|6064.42|6063.72|6064.17|6063.47|4
1737514470000|2025-01-22 02:54:30|6064.42|6063.72|6064.42|6063.72|6064.42|6063.72|6064.42|6063.72|5
1737514490000|2025-01-22 02:54:50|6064.29|6063.59|6064.42|6063.72|6064.42|6063.72|6064.29|6063.59|7
1737514500000|2025-01-22 02:55:00|6064.29|6063.59|6064.42|6063.72|6064.54|6063.84|6064.17|6063.47|24
1737514510000|2025-01-22 02:55:10|6064.17|6063.47|6064.17|6063.47|6064.17|6063.47|6064.17|6063.47|3
1737514520000|2025-01-22 02:55:20|6064.29|6063.59|6064.29|6063.59|6064.42|6063.72|6064.29|6063.59|7
1737514530000|2025-01-22 02:55:30|6064.42|6063.72|6064.42|6063.72|6064.42|6063.72|6064.42|6063.72|1
1737514540000|2025-01-22 02:55:40|6064.17|6063.47|6064.17|6063.47|6064.17|6063.47|6064.17|6063.47|2
1737514550000|2025-01-22 02:55:50|||||||||6
1737514560000|2025-01-22 02:56:00|6064.29|6063.59|6064.42|6063.72|6064.42|6063.72|6064.29|6063.59|9
1737514570000|2025-01-22 02:56:10|6064.29|6063.59|6064.42|6063.72|6064.42|6063.72|6064.29|6063.59|8
1737514580000|2025-01-22 02:56:20|6064.29|6063.59|6064.17|6063.47|6064.29|6063.59|6064.17|6063.47|4
1737514590000|2025-01-22 02:56:30|||||||||3
1737514600000|2025-01-22 02:56:40|6064.04|6063.34|6063.79|6063.09|6064.04|6063.34|6063.67|6062.97|38
1737514610000|2025-01-22 02:56:50|6063.92|6063.22|6063.92|6063.22|6063.92|6063.22|6063.92|6063.22|2
1737514620000|2025-01-22 02:57:00|||||||||2
1737514640000|2025-01-22 02:57:20|6064.04|6063.34|6064.17|6063.47|6064.17|6063.47|6064.04|6063.34|9
1737514650000|2025-01-22 02:57:30|||||||||9
1737514660000|2025-01-22 02:57:40|6064.29|6063.59|6064.42|6063.72|6064.42|6063.72|6064.29|6063.59|6
1737514670000|2025-01-22 02:57:50|||||||||9
1737514680000|2025-01-22 02:58:00|6064.29|6063.59|6064.42|6063.72|6064.42|6063.72|6064.29|6063.59|9
1737514720000|2025-01-22 02:58:40|6064.29|6063.59|6064.29|6063.59|6064.29|6063.59|6064.29|6063.59|1
1737514730000|2025-01-22 02:58:50|6064.42|6063.72|6064.42|6063.72|6064.42|6063.72|6064.42|6063.72|0
1737514750000|2025-01-22 02:59:10|6064.67|6063.97|6064.42|6063.72|6064.67|6063.97|6064.42|6063.72|14
1737514770000|2025-01-22 02:59:30|6064.29|6063.59|6064.17|6063.47|6064.29|6063.59|6064.17|6063.47|31
1737514780000|2025-01-22 02:59:40|6064.42|6063.72|6064.42|6063.72|6064.42|6063.72|6064.42|6063.72|5
1737514790000|2025-01-22 02:59:50|6064.67|6063.97|6064.67|6063.97|6064.67|6063.97|6064.54|6063.84|8
1737514800000|2025-01-22 03:00:00|6064.54|6063.84|6064.54|6063.84|6064.67|6063.97|6064.42|6063.72|14
1737514810000|2025-01-22 03:00:10|6064.67|6063.97|6064.54|6063.84|6064.67|6063.97|6064.54|6063.84|0
1737514820000|2025-01-22 03:00:20|6064.67|6063.97|6064.67|6063.97|6064.67|6063.97|6064.54|6063.84|0
1737514830000|2025-01-22 03:00:30|6064.54|6063.84|6064.42|6063.72|6064.67|6063.97|6064.42|6063.72|7
1737514840000|2025-01-22 03:00:40|||||||||4
1737514860000|2025-01-22 03:01:00|6064.54|6063.84|6064.67|6063.97|6064.67|6063.97|6064.42|6063.72|12
1737514870000|2025-01-22 03:01:10|6064.92|6064.22|6064.92|6064.22|6064.92|6064.22|6064.92|6064.22|7
1737514880000|2025-01-22 03:01:20|6065.17|6064.47|6064.92|6064.22|6065.17|6064.47|6064.92|6064.22|16
1737514890000|2025-01-22 03:01:30|6065.17|6064.47|6065.17|6064.47|6065.17|6064.47|6064.92|6064.22|11
1737514900000|2025-01-22 03:01:40|||||||||1
1737514910000|2025-01-22 03:01:50|||||||||2
1737514920000|2025-01-22 03:02:00|6065.29|6064.59|6065.17|6064.47|6065.29|6064.59|6065.17|6064.47|18
1737514950000|2025-01-22 03:02:30|||||||||4
1737514960000|2025-01-22 03:02:40|||||||||1
1737514980000|2025-01-22 03:03:00|6065.04|6064.34|6064.92|6064.22|6065.04|6064.34|6064.92|6064.22|18
1737514990000|2025-01-22 03:03:10|||||||||4
1737515010000|2025-01-22 03:03:30|6064.79|6064.09|6064.67|6063.97|6064.79|6064.09|6064.67|6063.97|18
1737515020000|2025-01-22 03:03:40|||||||||4
1737515050000|2025-01-22 03:04:10|6064.92|6064.22|6064.92|6064.22|6064.92|6064.22|6064.92|6064.22|14
1737515060000|2025-01-22 03:04:20|6065.04|6064.34|6064.92|6064.22|6065.04|6064.34|6064.92|6064.22|37
1737515070000|2025-01-22 03:04:30|||||||||3
1737515080000|2025-01-22 03:04:40|6064.67|6063.97|6064.67|6063.97|6064.67|6063.97|6064.67|6063.97|16
1737515100000|2025-01-22 03:05:00|6064.54|6063.84|6064.42|6063.72|6064.54|6063.84|6064.42|6063.72|13
1737515110000|2025-01-22 03:05:10|6064.29|6063.59|6064.17|6063.47|6064.29|6063.59|6064.17|6063.47|13
1737515120000|2025-01-22 03:05:20|6064.29|6063.59|6064.17|6063.47|6064.54|6063.84|6064.17|6063.47|62
1737515130000|2025-01-22 03:05:30|||||||||1
1737515150000|2025-01-22 03:05:50|6063.92|6063.22|6063.92|6063.22|6063.92|6063.22|6063.92|6063.22|12
1737515160000|2025-01-22 03:06:00|6064.04|6063.34|6063.92|6063.22|6064.17|6063.47|6063.92|6063.22|17
1737515170000|2025-01-22 03:06:10|6064.04|6063.34|6063.92|6063.22|6064.04|6063.34|6063.92|6063.22|0
1737515180000|2025-01-22 03:06:20|6064.04|6063.34|6063.92|6063.22|6064.04|6063.34|6063.92|6063.22|0
1737515190000|2025-01-22 03:06:30|6064.04|6063.34|6063.92|6063.22|6064.04|6063.34|6063.92|6063.22|0
1737515200000|2025-01-22 03:06:40|6064.04|6063.34|6064.17|6063.47|6064.17|6063.47|6064.04|6063.34|13
1737515220000|2025-01-22 03:07:00|6064.42|6063.72|6064.42|6063.72|6064.42|6063.72|6064.42|6063.72|7
1737515230000|2025-01-22 03:07:10|6064.29|6063.59|6064.42|6063.72|6064.42|6063.72|6064.29|6063.59|7
1737515240000|2025-01-22 03:07:20|6064.29|6063.59|6064.42|6063.72|6064.42|6063.72|6064.17|6063.47|17
1737515250000|2025-01-22 03:07:30|6064.29|6063.59|6064.29|6063.59|6064.29|6063.59|6064.29|6063.59|2
1737515260000|2025-01-22 03:07:40|6064.17|6063.47|6064.17|6063.47|6064.29|6063.59|6064.17|6063.47|2
1737515270000|2025-01-22 03:07:50|6064.29|6063.59|6064.42|6063.72|6064.42|6063.72|6064.29|6063.59|3
1737515280000|2025-01-22 03:08:00|6064.29|6063.59|6064.17|6063.47|6064.29|6063.59|6064.17|6063.47|3
1737515290000|2025-01-22 03:08:10|6064.29|6063.59|6064.42|6063.72|6064.42|6063.72|6064.29|6063.59|0
1737515300000|2025-01-22 03:08:20|6064.17|6063.47|6064.17|6063.47|6064.17|6063.47|6064.17|6063.47|5
1737515310000|2025-01-22 03:08:30|||||||||1
1737515330000|2025-01-22 03:08:50|||||||||1
1737515340000|2025-01-22 03:09:00|6064.42|6063.72|6064.29|6063.59|6064.42|6063.72|6064.29|6063.59|26
1737515350000|2025-01-22 03:09:10|6064.42|6063.72|6064.17|6063.47|6064.42|6063.72|6064.17|6063.47|2
1737515360000|2025-01-22 03:09:20|6064.29|6063.59|6064.17|6063.47|6064.29|6063.59|6064.17|6063.47|2
1737515370000|2025-01-22 03:09:30|6064.29|6063.59|6064.17|6063.47|6064.29|6063.59|6064.17|6063.47|4
1737515380000|2025-01-22 03:09:40|6064.29|6063.59|6064.17|6063.47|6064.42|6063.72|6064.17|6063.47|1
1737515390000|2025-01-22 03:09:50|6064.29|6063.59|6064.42|6063.72|6064.42|6063.72|6064.17|6063.47|6
1737515400000|2025-01-22 03:10:00|6064.67|6063.97|6064.92|6064.22|6064.92|6064.22|6064.67|6063.97|37
1737515420000|2025-01-22 03:10:20|||||||||1
1737515430000|2025-01-22 03:10:30|||||||||1
1737515450000|2025-01-22 03:10:50|6065.04|6064.34|6065.04|6064.34|6065.04|6064.34|6065.04|6064.34|11
1737515460000|2025-01-22 03:11:00|6064.92|6064.22|6065.17|6064.47|6065.17|6064.47|6064.92|6064.22|6
1737515470000|2025-01-22 03:11:10|6065.04|6064.34|6065.67|6064.97|6065.67|6064.97|6065.04|6064.34|57
1737515480000|2025-01-22 03:11:20|||||||||10
1737515490000|2025-01-22 03:11:30|||||||||5
1737515500000|2025-01-22 03:11:40|6065.54|6064.84|6065.17|6064.47|6065.54|6064.84|6065.17|6064.47|57
1737515510000|2025-01-22 03:11:50|6065.42|6064.72|6065.42|6064.72|6065.42|6064.72|6065.29|6064.59|37
1737515520000|2025-01-22 03:12:00|6065.67|6064.97|6065.92|6065.22|6065.92|6065.22|6065.67|6064.97|20
1737515530000|2025-01-22 03:12:10|6065.67|6064.97|6065.92|6065.22|6065.92|6065.22|6065.67|6064.97|75
1737515540000|2025-01-22 03:12:20|6065.79|6065.09|6065.92|6065.22|6065.92|6065.22|6065.67|6064.97|7
1737515550000|2025-01-22 03:12:30|6065.79|6065.09|6065.92|6065.22|6065.92|6065.22|6065.79|6065.09|6
1737515560000|2025-01-22 03:12:40|6065.79|6065.09|6065.92|6065.22|6065.92|6065.22|6065.79|6065.09|6
1737515570000|2025-01-22 03:12:50|6066.04|6065.34|6065.92|6065.22|6066.04|6065.34|6065.92|6065.22|13
1737515580000|2025-01-22 03:13:00|6066.17|6065.47|6066.42|6065.72|6066.67|6065.97|6066.17|6065.47|57
1737515590000|2025-01-22 03:13:10|6066.29|6065.59|6066.42|6065.72|6066.42|6065.72|6066.17|6065.47|15
1737515610000|2025-01-22 03:13:30|||||||||1
1737515620000|2025-01-22 03:13:40|||||||||2
1737515630000|2025-01-22 03:13:50|||||||||10
1737515640000|2025-01-22 03:14:00|6066.54|6065.84|6066.42|6065.72|6066.54|6065.84|6066.42|6065.72|23
1737515650000|2025-01-22 03:14:10|6066.29|6065.59|6066.17|6065.47|6066.42|6065.72|6066.17|6065.47|2
1737515670000|2025-01-22 03:14:30|6065.92|6065.22|6066.17|6065.47|6066.17|6065.47|6065.92|6065.22|33
1737515690000|2025-01-22 03:14:50|6066.04|6065.34|6066.17|6065.47|6066.17|6065.47|6066.04|6065.34|12
1737515700000|2025-01-22 03:15:00|6066.42|6065.72|6066.42|6065.72|6066.42|6065.72|6066.42|6065.72|16
1737515710000|2025-01-22 03:15:10|6066.29|6065.59|6066.29|6065.59|6066.42|6065.72|6066.17|6065.47|9
1737515720000|2025-01-22 03:15:20|6066.17|6065.47|6066.17|6065.47|6066.17|6065.47|6066.17|6065.47|32
1737515730000|2025-01-22 03:15:30|6066.04|6065.34|6066.17|6065.47|6066.17|6065.47|6066.04|6065.34|3
1737515760000|2025-01-22 03:16:00|||||||||2
1737515780000|2025-01-22 03:16:20|6065.92|6065.22|6065.92|6065.22|6065.92|6065.22|6065.92|6065.22|9
1737515790000|2025-01-22 03:16:30|6065.79|6065.09|6065.67|6064.97|6065.79|6065.09|6065.67|6064.97|11
1737515810000|2025-01-22 03:16:50|6065.54|6064.84|6065.42|6064.72|6065.67|6064.97|6065.42|6064.72|17
1737515820000|2025-01-22 03:17:00|||||||||1
1737515830000|2025-01-22 03:17:10|||||||||1
1737515840000|2025-01-22 03:17:20|6065.17|6064.47|6065.17|6064.47|6065.17|6064.47|6065.17|6064.47|15
1737515870000|2025-01-22 03:17:50|||||||||4
1737515880000|2025-01-22 03:18:00|6065.04|6064.34|6065.17|6064.47|6065.17|6064.47|6064.92|6064.22|17
1737515890000|2025-01-22 03:18:10|6065.04|6064.34|6064.92|6064.22|6065.04|6064.34|6064.92|6064.22|13
1737515900000|2025-01-22 03:18:20|6064.67|6063.97|6064.92|6064.22|6064.92|6064.22|6064.67|6063.97|30
1737515910000|2025-01-22 03:18:30|6064.79|6064.09|6064.79|6064.09|6064.79|6064.09|6064.67|6063.97|7
1737515920000|2025-01-22 03:18:40|6064.92|6064.22|6064.92|6064.22|6064.92|6064.22|6064.92|6064.22|0
1737515930000|2025-01-22 03:18:50|||||||||3
1737515940000|2025-01-22 03:19:00|||||||||3
1737515950000|2025-01-22 03:19:10|6064.67|6063.97|6064.92|6064.22|6064.92|6064.22|6064.67|6063.97|9
1737515960000|2025-01-22 03:19:20|6064.79|6064.09|6064.79|6064.09|6064.92|6064.22|6064.79|6064.09|14
1737515970000|2025-01-22 03:19:30|6064.67|6063.97|6064.79|6064.09|6064.79|6064.09|6064.67|6063.97|0
1737515980000|2025-01-22 03:19:40|6064.67|6063.97|6064.67|6063.97|6064.67|6063.97|6064.67|6063.97|9
1737515990000|2025-01-22 03:19:50|6064.79|6064.09|6064.92|6064.22|6064.92|6064.22|6064.79|6064.09|3
1737516000000|2025-01-22 03:20:00|6064.79|6064.09|6064.67|6063.97|6064.79|6064.09|6064.67|6063.97|14
1737516010000|2025-01-22 03:20:10|6064.79|6064.09|6064.92|6064.22|6064.92|6064.22|6064.79|6064.09|3
1737516020000|2025-01-22 03:20:20|6065.04|6064.34|6065.04|6064.34|6065.04|6064.34|6065.04|6064.34|11
1737516030000|2025-01-22 03:20:30|6065.17|6064.47|6065.17|6064.47|6065.17|6064.47|6065.17|6064.47|1
1737516040000|2025-01-22 03:20:40|6064.92|6064.22|6065.17|6064.47|6065.17|6064.47|6064.92|6064.22|27
1737516060000|2025-01-22 03:21:00|||||||||2
1737516070000|2025-01-22 03:21:10|||||||||1
1737516080000|2025-01-22 03:21:20|6065.42|6064.72|6065.42|6064.72|6065.42|6064.72|6065.42|6064.72|20
1737516090000|2025-01-22 03:21:30|6065.29|6064.59|6065.42|6064.72|6065.42|6064.72|6065.29|6064.59|11
1737516100000|2025-01-22 03:21:40|6065.17|6064.47|6065.17|6064.47|6065.17|6064.47|6065.17|6064.47|11
1737516110000|2025-01-22 03:21:50|6065.29|6064.59|6065.29|6064.59|6065.29|6064.59|6065.17|6064.47|16
1737516120000|2025-01-22 03:22:00|6065.17|6064.47|6065.17|6064.47|6065.29|6064.59|6065.17|6064.47|2
1737516170000|2025-01-22 03:22:50|||||||||6
1737516180000|2025-01-22 03:23:00|||||||||1
1737516200000|2025-01-22 03:23:20|||||||||7
1737516230000|2025-01-22 03:23:50|6065.42|6064.72|6065.17|6064.47|6065.42|6064.72|6065.17|6064.47|26
1737516250000|2025-01-22 03:24:10|6065.42|6064.72|6065.42|6064.72|6065.42|6064.72|6065.42|6064.72|11
1737516260000|2025-01-22 03:24:20|6065.29|6064.59|6065.42|6064.72|6065.42|6064.72|6065.17|6064.47|6
1737516270000|2025-01-22 03:24:30|||||||||1
1737516280000|2025-01-22 03:24:40|6065.54|6064.84|6065.67|6064.97|6065.67|6064.97|6065.54|6064.84|18
1737516290000|2025-01-22 03:24:50|||||||||11
1737516300000|2025-01-22 03:25:00|6065.42|6064.72|6065.04|6064.34|6065.42|6064.72|6064.92|6064.22|53
1737516310000|2025-01-22 03:25:10|6065.17|6064.47|6065.17|6064.47|6065.17|6064.47|6065.17|6064.47|0
1737516320000|2025-01-22 03:25:20|||||||||1
1737516330000|2025-01-22 03:25:30|6065.29|6064.59|6065.29|6064.59|6065.42|6064.72|6065.17|6064.47|14
1737516340000|2025-01-22 03:25:40|6065.17|6064.47|6065.17|6064.47|6065.17|6064.47|6065.17|6064.47|0
1737516350000|2025-01-22 03:25:50|6065.29|6064.59|6065.17|6064.47|6065.29|6064.59|6065.17|6064.47|4
1737516370000|2025-01-22 03:26:10|6065.42|6064.72|6065.42|6064.72|6065.42|6064.72|6065.42|6064.72|8
1737516400000|2025-01-22 03:26:40|6065.29|6064.59|6065.17|6064.47|6065.29|6064.59|6065.17|6064.47|10
1737516410000|2025-01-22 03:26:50|6065.29|6064.59|6065.42|6064.72|6065.42|6064.72|6065.29|6064.59|3
1737516430000|2025-01-22 03:27:10|||||||||2
1737516450000|2025-01-22 03:27:30|||||||||2
1737516480000|2025-01-22 03:28:00|||||||||21
1737516500000|2025-01-22 03:28:20|||||||||1
1737516520000|2025-01-22 03:28:40|6065.54|6064.84|6065.42|6064.72|6065.54|6064.84|6065.42|6064.72|19
1737516530000|2025-01-22 03:28:50|6065.54|6064.84|6065.42|6064.72|6065.54|6064.84|6065.42|6064.72|2
1737516550000|2025-01-22 03:29:10|6065.17|6064.47|6065.17|6064.47|6065.17|6064.47|6065.17|6064.47|16
1737516570000|2025-01-22 03:29:30|6065.29|6064.59|6065.42|6064.72|6065.42|6064.72|6065.29|6064.59|3
1737516590000|2025-01-22 03:29:50|||||||||1
1737516600000|2025-01-22 03:30:00|6065.67|6064.97|6065.67|6064.97|6065.67|6064.97|6065.54|6064.84|8
1737516610000|2025-01-22 03:30:10|6065.92|6065.22|6065.92|6065.22|6065.92|6065.22|6065.92|6065.22|5
1737516630000|2025-01-22 03:30:30|6066.17|6065.47|6066.17|6065.47|6066.17|6065.47|6066.17|6065.47|48
1737516640000|2025-01-22 03:30:40|||||||||2
1737516660000|2025-01-22 03:31:00|||||||||4
1737516670000|2025-01-22 03:31:10|6065.92|6065.22|6066.17|6065.47|6066.17|6065.47|6065.92|6065.22|20
1737516680000|2025-01-22 03:31:20|6066.04|6065.34|6066.17|6065.47|6066.17|6065.47|6065.92|6065.22|10
1737516690000|2025-01-22 03:31:30|6066.04|6065.34|6065.92|6065.22|6066.04|6065.34|6065.92|6065.22|1
1737516700000|2025-01-22 03:31:40|6066.04|6065.34|6066.04|6065.34|6066.17|6065.47|6065.92|6065.22|6
1737516710000|2025-01-22 03:31:50|6065.92|6065.22|6065.67|6064.97|6065.92|6065.22|6065.67|6064.97|5
1737516720000|2025-01-22 03:32:00|6065.79|6065.09|6065.67|6064.97|6065.79|6065.09|6065.67|6064.97|3
1737516730000|2025-01-22 03:32:10|6065.79|6065.09|6065.92|6065.22|6065.92|6065.22|6065.67|6064.97|8
1737516740000|2025-01-22 03:32:20|6065.79|6065.09|6065.92|6065.22|6065.92|6065.22|6065.79|6065.09|11
1737516760000|2025-01-22 03:32:40|6065.79|6065.09|6065.67|6064.97|6065.79|6065.09|6065.67|6064.97|9
1737516770000|2025-01-22 03:32:50|6065.79|6065.09|6065.92|6065.22|6065.92|6065.22|6065.79|6065.09|12
1737516780000|2025-01-22 03:33:00|||||||||2
1737516880000|2025-01-22 03:34:40|6065.79|6065.09|6065.92|6065.22|6065.92|6065.22|6065.79|6065.09|11
1737516960000|2025-01-22 03:36:00|6066.17|6065.47|6065.92|6065.22|6066.17|6065.47|6065.92|6065.22|23
1737516980000|2025-01-22 03:36:20|6066.04|6065.34|6066.04|6065.34|6066.04|6065.34|6065.92|6065.22|20
1737516990000|2025-01-22 03:36:30|6066.17|6065.47|6065.92|6065.22|6066.17|6065.47|6065.92|6065.22|6
1737517010000|2025-01-22 03:36:50|6065.79|6065.09|6065.67|6064.97|6065.79|6065.09|6065.67|6064.97|17
1737517020000|2025-01-22 03:37:00|6065.79|6065.09|6065.92|6065.22|6066.04|6065.34|6065.67|6064.97|5
1737517030000|2025-01-22 03:37:10|6066.17|6065.47|6066.17|6065.47|6066.17|6065.47|6065.92|6065.22|11
1737517070000|2025-01-22 03:37:50|||||||||8
1737517080000|2025-01-22 03:38:00|6066.04|6065.34|6065.92|6065.22|6066.04|6065.34|6065.92|6065.22|16
1737517090000|2025-01-22 03:38:10|6066.04|6065.34|6066.17|6065.47|6066.17|6065.47|6066.04|6065.34|36
1737517100000|2025-01-22 03:38:20|6066.42|6065.72|6066.42|6065.72|6066.54|6065.84|6066.42|6065.72|55
1737517120000|2025-01-22 03:38:40|6066.17|6065.47|6066.42|6065.72|6066.42|6065.72|6066.17|6065.47|78
1737517130000|2025-01-22 03:38:50|||||||||20
1737517150000|2025-01-22 03:39:10|||||||||1
1737517170000|2025-01-22 03:39:30|6066.29|6065.59|6066.29|6065.59|6066.42|6065.72|6066.17|6065.47|14
1737517180000|2025-01-22 03:39:40|6066.42|6065.72|6066.42|6065.72|6066.42|6065.72|6066.42|6065.72|0
1737517190000|2025-01-22 03:39:50|||||||||1
1737517200000|2025-01-22 03:40:00|6066.17|6065.47|6066.42|6065.72|6066.42|6065.72|6066.17|6065.47|26
1737517210000|2025-01-22 03:40:10|6066.29|6065.59|6066.42|6065.72|6066.42|6065.72|6066.17|6065.47|2
1737517230000|2025-01-22 03:40:30|||||||||1
1737517240000|2025-01-22 03:40:40|6066.17|6065.47|6066.17|6065.47|6066.17|6065.47|6066.17|6065.47|5
1737517250000|2025-01-22 03:40:50|6065.92|6065.22|6066.17|6065.47|6066.17|6065.47|6065.92|6065.22|17
1737517260000|2025-01-22 03:41:00|6066.04|6065.34|6066.17|6065.47|6066.17|6065.47|6066.04|6065.34|3
1737517270000|2025-01-22 03:41:10|6066.04|6065.34|6066.17|6065.47|6066.17|6065.47|6066.04|6065.34|13
1737517280000|2025-01-22 03:41:20|6066.04|6065.34|6065.92|6065.22|6066.04|6065.34|6065.92|6065.22|12
1737517360000|2025-01-22 03:42:40|||||||||7
1737517370000|2025-01-22 03:42:50|6066.04|6065.34|6066.17|6065.47|6066.17|6065.47|6066.04|6065.34|16
1737517380000|2025-01-22 03:43:00|6066.29|6065.59|6066.17|6065.47|6066.29|6065.59|6066.17|6065.47|6
1737517400000|2025-01-22 03:43:20|6066.67|6065.97|6066.42|6065.72|6066.67|6065.97|6066.29|6065.59|133
1737517410000|2025-01-22 03:43:30|6066.29|6065.59|6066.42|6065.72|6066.42|6065.72|6066.17|6065.47|8
1737517420000|2025-01-22 03:43:40|6066.17|6065.47|6066.67|6065.97|6066.67|6065.97|6066.17|6065.47|58
1737517440000|2025-01-22 03:44:00|||||||||5
1737517450000|2025-01-22 03:44:10|6066.79|6066.09|6066.92|6066.22|6066.92|6066.22|6066.79|6066.09|33
1737517460000|2025-01-22 03:44:20|6066.67|6065.97|6066.67|6065.97|6066.67|6065.97|6066.67|6065.97|86
1737517470000|2025-01-22 03:44:30|6066.42|6065.72|6066.42|6065.72|6066.54|6065.84|6066.42|6065.72|17
1737517480000|2025-01-22 03:44:40|6066.54|6065.84|6066.42|6065.72|6066.54|6065.84|6066.42|6065.72|10
1737517490000|2025-01-22 03:44:50|6066.54|6065.84|6066.42|6065.72|6066.54|6065.84|6066.42|6065.72|5
1737517500000|2025-01-22 03:45:00|||||||||10
1737517510000|2025-01-22 03:45:10|||||||||18
1737517550000|2025-01-22 03:45:50|||||||||8
1737517560000|2025-01-22 03:46:00|6066.54|6065.84|6066.54|6065.84|6066.54|6065.84|6066.54|6065.84|13
1737517570000|2025-01-22 03:46:10|6066.67|6065.97|6066.42|6065.72|6066.67|6065.97|6066.42|6065.72|3
1737517580000|2025-01-22 03:46:20|||||||||1
1737517610000|2025-01-22 03:46:50|6066.29|6065.59|6066.17|6065.47|6066.29|6065.59|6066.17|6065.47|5
1737517620000|2025-01-22 03:47:00|6066.04|6065.34|6066.04|6065.34|6066.17|6065.47|6065.92|6065.22|30
1737517630000|2025-01-22 03:47:10|6065.92|6065.22|6065.92|6065.22|6065.92|6065.22|6065.92|6065.22|2
1737517640000|2025-01-22 03:47:20|6066.04|6065.34|6065.92|6065.22|6066.04|6065.34|6065.92|6065.22|3
1737517650000|2025-01-22 03:47:30|||||||||2
1737517670000|2025-01-22 03:47:50|6066.17|6065.47|6066.17|6065.47|6066.17|6065.47|6066.17|6065.47|19
1737517680000|2025-01-22 03:48:00|6065.92|6065.22|6066.04|6065.34|6066.04|6065.34|6065.92|6065.22|21
1737517700000|2025-01-22 03:48:20|6066.17|6065.47|6066.17|6065.47|6066.17|6065.47|6066.17|6065.47|2
1737517710000|2025-01-22 03:48:30|6066.04|6065.34|6066.04|6065.34|6066.04|6065.34|6066.04|6065.34|0
1737517720000|2025-01-22 03:48:40|6066.17|6065.47|6066.04|6065.34|6066.17|6065.47|6066.04|6065.34|24
1737517730000|2025-01-22 03:48:50|6065.92|6065.22|6065.92|6065.22|6066.04|6065.34|6065.92|6065.22|9
1737517740000|2025-01-22 03:49:00|6065.79|6065.09|6065.67|6064.97|6065.92|6065.22|6065.67|6064.97|29
1737517750000|2025-01-22 03:49:10|6065.79|6065.09|6065.42|6064.72|6065.79|6065.09|6065.42|6064.72|18
1737517760000|2025-01-22 03:49:20|6065.54|6064.84|6065.67|6064.97|6065.67|6064.97|6065.54|6064.84|15
1737517790000|2025-01-22 03:49:50|6065.54|6064.84|6065.42|6064.72|6065.54|6064.84|6065.42|6064.72|14
1737517800000|2025-01-22 03:50:00|6065.29|6064.59|6065.42|6064.72|6065.42|6064.72|6065.29|6064.59|28
1737517810000|2025-01-22 03:50:10|6065.29|6064.59|6065.54|6064.84|6065.67|6064.97|6065.17|6064.47|63
1737517820000|2025-01-22 03:50:20|6065.67|6064.97|6065.42|6064.72|6065.67|6064.97|6065.42|6064.72|8
1737517830000|2025-01-22 03:50:30|6065.54|6064.84|6065.67|6064.97|6065.67|6064.97|6065.54|6064.84|30
1737517860000|2025-01-22 03:51:00|6065.79|6065.09|6065.79|6065.09|6065.79|6065.09|6065.67|6064.97|10
1737517870000|2025-01-22 03:51:10|6065.92|6065.22|6065.92|6065.22|6065.92|6065.22|6065.92|6065.22|0
1737517880000|2025-01-22 03:51:20|6065.79|6065.09|6065.92|6065.22|6065.92|6065.22|6065.67|6064.97|6
1737517890000|2025-01-22 03:51:30|||||||||11
1737517910000|2025-01-22 03:51:50|6065.67|6064.97|6065.67|6064.97|6065.67|6064.97|6065.67|6064.97|9
1737517920000|2025-01-22 03:52:00|6065.79|6065.09|6066.17|6065.47|6066.17|6065.47|6065.79|6065.09|6
1737517930000|2025-01-22 03:52:10|6066.04|6065.34|6066.17|6065.47|6066.17|6065.47|6065.92|6065.22|7
1737517940000|2025-01-22 03:52:20|6066.04|6065.34|6066.17|6065.47|6066.17|6065.47|6065.92|6065.22|19
1737517950000|2025-01-22 03:52:30|6066.04|6065.34|6065.92|6065.22|6066.04|6065.34|6065.92|6065.22|2
1737517960000|2025-01-22 03:52:40|||||||||11
1737517970000|2025-01-22 03:52:50|||||||||3
1737517980000|2025-01-22 03:53:00|6065.67|6064.97|6065.67|6064.97|6065.67|6064.97|6065.67|6064.97|9
1737517990000|2025-01-22 03:53:10|6065.79|6065.09|6065.67|6064.97|6065.79|6065.09|6065.67|6064.97|14
1737518060000|2025-01-22 03:54:20|||||||||8
1737518070000|2025-01-22 03:54:30|6065.92|6065.22|6065.92|6065.22|6065.92|6065.22|6065.92|6065.22|13
1737518100000|2025-01-22 03:55:00|||||||||7
1737518110000|2025-01-22 03:55:10|6065.79|6065.09|6065.79|6065.09|6065.79|6065.09|6065.67|6064.97|13
1737518120000|2025-01-22 03:55:20|6065.67|6064.97|6065.92|6065.22|6065.92|6065.22|6065.67|6064.97|6
1737518130000|2025-01-22 03:55:30|||||||||1
1737518170000|2025-01-22 03:56:10|6065.79|6065.09|6065.92|6065.22|6065.92|6065.22|6065.79|6065.09|28
1737518180000|2025-01-22 03:56:20|||||||||22
1737518200000|2025-01-22 03:56:40|6065.67|6064.97|6065.67|6064.97|6065.67|6064.97|6065.67|6064.97|9
1737518220000|2025-01-22 03:57:00|6065.79|6065.09|6066.67|6065.97|6066.67|6065.97|6065.79|6065.09|80
1737518230000|2025-01-22 03:57:10|6066.42|6065.72|6066.42|6065.72|6066.42|6065.72|6066.42|6065.72|21
1737518250000|2025-01-22 03:57:30|6066.67|6065.97|6066.67|6065.97|6066.67|6065.97|6066.67|6065.97|61
1737518260000|2025-01-22 03:57:40|||||||||3
1737518280000|2025-01-22 03:58:00|6066.79|6066.09|6066.67|6065.97|6066.92|6066.22|6066.67|6065.97|55
1737518290000|2025-01-22 03:58:10|||||||||2
1737518310000|2025-01-22 03:58:30|||||||||1
1737518330000|2025-01-22 03:58:50|6066.54|6065.84|6066.42|6065.72|6066.54|6065.84|6066.42|6065.72|18
1737518340000|2025-01-22 03:59:00|6066.67|6065.97|6066.67|6065.97|6066.67|6065.97|6066.67|6065.97|28
1737518370000|2025-01-22 03:59:30|||||||||1
1737518400000|2025-01-22 04:00:00|||||||||4
1737518410000|2025-01-22 04:00:10|6066.54|6065.84|6066.54|6065.84|6066.67|6065.97|6066.42|6065.72|16
1737518420000|2025-01-22 04:00:20|6066.67|6065.97|6066.42|6065.72|6066.67|6065.97|6066.42|6065.72|21
1737518430000|2025-01-22 04:00:30|6066.54|6065.84|6066.67|6065.97|6066.67|6065.97|6066.54|6065.84|4
1737518450000|2025-01-22 04:00:50|6066.54|6065.84|6066.67|6065.97|6066.67|6065.97|6066.54|6065.84|3
1737518460000|2025-01-22 04:01:00|||||||||6
1737518470000|2025-01-22 04:01:10|||||||||3
1737518480000|2025-01-22 04:01:20|6066.54|6065.84|6066.42|6065.72|6066.54|6065.84|6066.42|6065.72|7
1737518490000|2025-01-22 04:01:30|6066.54|6065.84|6066.42|6065.72|6066.67|6065.97|6066.42|6065.72|14
1737518510000|2025-01-22 04:01:50|||||||||16
1737518520000|2025-01-22 04:02:00|6066.54|6065.84|6066.54|6065.84|6066.54|6065.84|6066.54|6065.84|11
1737518530000|2025-01-22 04:02:10|6066.67|6065.97|6066.42|6065.72|6066.67|6065.97|6066.42|6065.72|27
1737518540000|2025-01-22 04:02:20|6066.29|6065.59|6066.17|6065.47|6066.42|6065.72|6066.17|6065.47|58
1737518560000|2025-01-22 04:02:40|||||||||13
1737518580000|2025-01-22 04:03:00|6065.92|6065.22|6065.92|6065.22|6065.92|6065.22|6065.92|6065.22|74
1737518590000|2025-01-22 04:03:10|6066.17|6065.47|6066.17|6065.47|6066.17|6065.47|6066.17|6065.47|29
1737518620000|2025-01-22 04:03:40|6066.04|6065.34|6066.04|6065.34|6066.17|6065.47|6066.04|6065.34|16
1737518630000|2025-01-22 04:03:50|6066.17|6065.47|6066.17|6065.47|6066.17|6065.47|6066.17|6065.47|2
1737518640000|2025-01-22 04:04:00|||||||||6
1737518650000|2025-01-22 04:04:10|6066.42|6065.72|6066.42|6065.72|6066.42|6065.72|6066.17|6065.47|26
1737518670000|2025-01-22 04:04:30|||||||||8
1737518710000|2025-01-22 04:05:10|6066.54|6065.84|6066.42|6065.72|6066.54|6065.84|6066.42|6065.72|39
1737518720000|2025-01-22 04:05:20|||||||||1
1737518730000|2025-01-22 04:05:30|6066.17|6065.47|6065.92|6065.22|6066.17|6065.47|6065.92|6065.22|38
1737518740000|2025-01-22 04:05:40|6066.04|6065.34|6065.92|6065.22|6066.04|6065.34|6065.92|6065.22|19
1737518760000|2025-01-22 04:06:00|6066.04|6065.34|6065.92|6065.22|6066.04|6065.34|6065.92|6065.22|6
1737518770000|2025-01-22 04:06:10|6066.04|6065.34|6066.04|6065.34|6066.17|6065.47|6066.04|6065.34|6
1737518780000|2025-01-22 04:06:20|6066.17|6065.47|6066.17|6065.47|6066.17|6065.47|6066.17|6065.47|1
1737518790000|2025-01-22 04:06:30|||||||||3
1737518810000|2025-01-22 04:06:50|6066.04|6065.34|6065.67|6064.97|6066.04|6065.34|6065.67|6064.97|47
1737518820000|2025-01-22 04:07:00|||||||||3
1737518830000|2025-01-22 04:07:10|||||||||4
1737518840000|2025-01-22 04:07:20|6065.79|6065.09|6065.67|6064.97|6065.79|6065.09|6065.67|6064.97|23
1737518860000|2025-01-22 04:07:40|6065.79|6065.09|6065.67|6064.97|6065.92|6065.22|6065.67|6064.97|11
1737518870000|2025-01-22 04:07:50|6065.92|6065.22|6065.92|6065.22|6065.92|6065.22|6065.92|6065.22|6
1737518880000|2025-01-22 04:08:00|6065.79|6065.09|6065.67|6064.97|6065.79|6065.09|6065.67|6064.97|1
1737518890000|2025-01-22 04:08:10|6065.79|6065.09|6065.79|6065.09|6065.79|6065.09|6065.79|6065.09|10
1737518900000|2025-01-22 04:08:20|6065.67|6064.97|6065.67|6064.97|6065.79|6065.09|6065.67|6064.97|2
1737518930000|2025-01-22 04:08:50|||||||||4
1737518940000|2025-01-22 04:09:00|6065.42|6064.72|6065.42|6064.72|6065.42|6064.72|6065.42|6064.72|29
1737518960000|2025-01-22 04:09:20|6065.54|6064.84|6065.42|6064.72|6065.67|6064.97|6065.42|6064.72|19
1737518990000|2025-01-22 04:09:50|6065.54|6064.84|6065.54|6064.84|6065.67|6064.97|6065.54|6064.84|35
1737519000000|2025-01-22 04:10:00|6065.67|6064.97|6065.67|6064.97|6065.67|6064.97|6065.54|6064.84|5
1737519020000|2025-01-22 04:10:20|6065.54|6064.84|6065.54|6064.84|6065.54|6064.84|6065.54|6064.84|10
1737519030000|2025-01-22 04:10:30|6065.67|6064.97|6065.42|6064.72|6065.67|6064.97|6065.42|6064.72|2
1737519040000|2025-01-22 04:10:40|||||||||3
1737519050000|2025-01-22 04:10:50|6065.54|6064.84|6065.67|6064.97|6065.67|6064.97|6065.54|6064.84|10
1737519070000|2025-01-22 04:11:10|6065.79|6065.09|6065.92|6065.22|6065.92|6065.22|6065.79|6065.09|12
1737519080000|2025-01-22 04:11:20|6066.04|6065.34|6066.04|6065.34|6066.17|6065.47|6066.04|6065.34|16
1737519090000|2025-01-22 04:11:30|6066.17|6065.47|6066.17|6065.47|6066.17|6065.47|6066.17|6065.47|0
1737519120000|2025-01-22 04:12:00|6066.04|6065.34|6065.92|6065.22|6066.17|6065.47|6065.92|6065.22|20
1737519130000|2025-01-22 04:12:10|6066.17|6065.47|6066.17|6065.47|6066.17|6065.47|6066.17|6065.47|9
1737519150000|2025-01-22 04:12:30|6066.04|6065.34|6065.92|6065.22|6066.04|6065.34|6065.92|6065.22|4
1737519160000|2025-01-22 04:12:40|6066.04|6065.34|6066.17|6065.47|6066.17|6065.47|6066.04|6065.34|11
1737519200000|2025-01-22 04:13:20|6066.04|6065.34|6065.92|6065.22|6066.04|6065.34|6065.92|6065.22|7
1737519220000|2025-01-22 04:13:40|6066.17|6065.47|6066.17|6065.47|6066.17|6065.47|6066.17|6065.47|11
1737519230000|2025-01-22 04:13:50|||||||||2
1737519260000|2025-01-22 04:14:20|6066.04|6065.34|6066.17|6065.47|6066.17|6065.47|6066.04|6065.34|18
1737519300000|2025-01-22 04:15:00|6066.04|6065.34|6066.04|6065.34|6066.04|6065.34|6066.04|6065.34|2
1737519310000|2025-01-22 04:15:10|6066.17|6065.47|6065.92|6065.22|6066.17|6065.47|6065.92|6065.22|2
1737519330000|2025-01-22 04:15:30|||||||||5
1737519360000|2025-01-22 04:16:00|6065.79|6065.09|6065.92|6065.22|6065.92|6065.22|6065.67|6064.97|36
1737519370000|2025-01-22 04:16:10|||||||||2
1737519380000|2025-01-22 04:16:20|||||||||1
1737519390000|2025-01-22 04:16:30|6065.67|6064.97|6065.92|6065.22|6065.92|6065.22|6065.67|6064.97|14
1737519400000|2025-01-22 04:16:40|||||||||1
1737519430000|2025-01-22 04:17:10|6065.67|6064.97|6065.67|6064.97|6065.67|6064.97|6065.67|6064.97|13
1737519440000|2025-01-22 04:17:20|6065.54|6064.84|6065.42|6064.72|6065.54|6064.84|6065.42|6064.72|63
1737519450000|2025-01-22 04:17:30|6065.54|6064.84|6065.67|6064.97|6065.67|6064.97|6065.54|6064.84|16
1737519460000|2025-01-22 04:17:40|||||||||2
1737519490000|2025-01-22 04:18:10|6065.54|6064.84|6065.67|6064.97|6065.67|6064.97|6065.54|6064.84|7
1737519500000|2025-01-22 04:18:20|6065.54|6064.84|6065.54|6064.84|6065.54|6064.84|6065.54|6064.84|5
1737519510000|2025-01-22 04:18:30|6065.42|6064.72|6065.42|6064.72|6065.42|6064.72|6065.42|6064.72|1
1737519530000|2025-01-22 04:18:50|6065.67|6064.97|6065.42|6064.72|6065.67|6064.97|6065.42|6064.72|17
1737519540000|2025-01-22 04:19:00|||||||||4
1737519590000|2025-01-22 04:19:50|||||||||12
1737519610000|2025-01-22 04:20:10|6065.67|6064.97|6065.67|6064.97|6065.67|6064.97|6065.67|6064.97|14
1737519620000|2025-01-22 04:20:20|6065.54|6064.84|6065.67|6064.97|6065.67|6064.97|6065.42|6064.72|10
1737519640000|2025-01-22 04:20:40|||||||||2
1737519650000|2025-01-22 04:20:50|6065.54|6064.84|6065.67|6064.97|6065.67|6064.97|6065.54|6064.84|20
1737519660000|2025-01-22 04:21:00|6065.54|6064.84|6065.42|6064.72|6065.54|6064.84|6065.42|6064.72|6
1737519670000|2025-01-22 04:21:10|6065.54|6064.84|6065.67|6064.97|6065.67|6064.97|6065.42|6064.72|16
1737519690000|2025-01-22 04:21:30|||||||||25
1737519700000|2025-01-22 04:21:40|||||||||1
1737519720000|2025-01-22 04:22:00|||||||||6
1737519740000|2025-01-22 04:22:20|||||||||1
1737519770000|2025-01-22 04:22:50|||||||||3
1737519800000|2025-01-22 04:23:20|6065.54|6064.84|6065.42|6064.72|6065.54|6064.84|6065.42|6064.72|14
1737519820000|2025-01-22 04:23:40|6065.54|6064.84|6065.42|6064.72|6065.67|6064.97|6065.42|6064.72|44
1737519840000|2025-01-22 04:24:00|6065.17|6064.47|6065.17|6064.47|6065.17|6064.47|6065.17|6064.47|22
1737519850000|2025-01-22 04:24:10|6065.42|6064.72|6065.42|6064.72|6065.42|6064.72|6065.42|6064.72|21
1737519880000|2025-01-22 04:24:40|6065.54|6064.84|6065.67|6064.97|6065.67|6064.97|6065.42|6064.72|25
1737519890000|2025-01-22 04:24:50|||||||||1
1737519900000|2025-01-22 04:25:00|||||||||4
1737519910000|2025-01-22 04:25:10|||||||||1
1737519920000|2025-01-22 04:25:20|||||||||1
1737519930000|2025-01-22 04:25:30|6065.54|6064.84|6065.54|6064.84|6065.54|6064.84|6065.54|6064.84|10
1737519940000|2025-01-22 04:25:40|6065.42|6064.72|6065.67|6064.97|6065.67|6064.97|6065.42|6064.72|8
1737519950000|2025-01-22 04:25:50|6065.54|6064.84|6065.67|6064.97|6065.67|6064.97|6065.54|6064.84|16
1737519960000|2025-01-22 04:26:00|6065.54|6064.84|6065.67|6064.97|6065.67|6064.97|6065.42|6064.72|12
1737519980000|2025-01-22 04:26:20|6065.54|6064.84|6065.54|6064.84|6065.67|6064.97|6065.54|6064.84|1
1737519990000|2025-01-22 04:26:30|6065.42|6064.72|6065.42|6064.72|6065.67|6064.97|6065.42|6064.72|2
1737520000000|2025-01-22 04:26:40|||||||||8
1737520020000|2025-01-22 04:27:00|6065.67|6064.97|6065.67|6064.97|6065.67|6064.97|6065.67|6064.97|7
1737520030000|2025-01-22 04:27:10|||||||||1
1737520050000|2025-01-22 04:27:30|||||||||4
1737520120000|2025-01-22 04:28:40|||||||||26
1737520170000|2025-01-22 04:29:30|||||||||3
1737520180000|2025-01-22 04:29:40|||||||||1
1737520200000|2025-01-22 04:30:00|6065.54|6064.84|6065.67|6064.97|6065.92|6065.22|6065.54|6064.84|49
1737520210000|2025-01-22 04:30:10|||||||||1
1737520230000|2025-01-22 04:30:30|6065.92|6065.22|6065.92|6065.22|6065.92|6065.22|6065.92|6065.22|16
1737520250000|2025-01-22 04:30:50|6066.17|6065.47|6066.17|6065.47|6066.17|6065.47|6066.17|6065.47|35
1737520260000|2025-01-22 04:31:00|6066.04|6065.34|6066.17|6065.47|6066.17|6065.47|6066.04|6065.34|11
1737520270000|2025-01-22 04:31:10|6066.42|6065.72|6066.42|6065.72|6066.42|6065.72|6066.17|6065.47|41
1737520280000|2025-01-22 04:31:20|||||||||2
1737520290000|2025-01-22 04:31:30|6066.29|6065.59|6066.54|6065.84|6066.67|6065.97|6066.17|6065.47|58
1737520300000|2025-01-22 04:31:40|6066.67|6065.97|6066.67|6065.97|6066.67|6065.97|6066.54|6065.84|2
1737520320000|2025-01-22 04:32:00|6066.54|6065.84|6066.67|6065.97|6066.67|6065.97|6066.42|6065.72|43
1737520330000|2025-01-22 04:32:10|||||||||2
1737520340000|2025-01-22 04:32:20|6066.54|6065.84|6066.42|6065.72|6066.54|6065.84|6066.42|6065.72|7
1737520360000|2025-01-22 04:32:40|6066.54|6065.84|6066.67|6065.97|6066.67|6065.97|6066.54|6065.84|19
1737520390000|2025-01-22 04:33:10|6066.79|6066.09|6066.67|6065.97|6066.92|6066.22|6066.67|6065.97|217
1737520400000|2025-01-22 04:33:20|6066.79|6066.09|6066.92|6066.22|6066.92|6066.22|6066.67|6065.97|8
1737520430000|2025-01-22 04:33:50|||||||||13
1737520440000|2025-01-22 04:34:00|6066.79|6066.09|6066.67|6065.97|6066.79|6066.09|6066.67|6065.97|7
1737520460000|2025-01-22 04:34:20|||||||||9
1737520480000|2025-01-22 04:34:40|6066.79|6066.09|6066.92|6066.22|6066.92|6066.22|6066.79|6066.09|19
1737520490000|2025-01-22 04:34:50|6067.04|6066.34|6066.92|6066.22|6067.04|6066.34|6066.92|6066.22|8
1737520500000|2025-01-22 04:35:00|6067.04|6066.34|6066.92|6066.22|6067.17|6066.47|6066.92|6066.22|33
1737520510000|2025-01-22 04:35:10|6067.04|6066.34|6067.17|6066.47|6067.17|6066.47|6067.04|6066.34|7
1737520520000|2025-01-22 04:35:20|6066.92|6066.22|6066.92|6066.22|6066.92|6066.22|6066.92|6066.22|16
1737520530000|2025-01-22 04:35:30|||||||||2
1737520570000|2025-01-22 04:36:10|||||||||2
1737520610000|2025-01-22 04:36:50|||||||||4
1737520630000|2025-01-22 04:37:10|6066.79|6066.09|6067.17|6066.47|6067.17|6066.47|6066.79|6066.09|50
1737520640000|2025-01-22 04:37:20|||||||||2
1737520660000|2025-01-22 04:37:40|||||||||2
1737520690000|2025-01-22 04:38:10|||||||||1
1737520700000|2025-01-22 04:38:20|||||||||3
1737520710000|2025-01-22 04:38:30|||||||||6
1737520750000|2025-01-22 04:39:10|6067.29|6066.59|6067.92|6067.22|6067.92|6067.22|6067.29|6066.59|225
1737520760000|2025-01-22 04:39:20|6068.04|6067.34|6068.17|6067.47|6068.17|6067.47|6067.92|6067.22|91
1737520770000|2025-01-22 04:39:30|6068.29|6067.59|6068.42|6067.72|6068.42|6067.72|6068.29|6067.59|88
1737520780000|2025-01-22 04:39:40|||||||||3
1737520790000|2025-01-22 04:39:50|6068.54|6067.84|6068.92|6068.22|6069.17|6068.47|6068.54|6067.84|110
1737520800000|2025-01-22 04:40:00|6068.67|6067.97|6068.67|6067.97|6068.67|6067.97|6068.67|6067.97|43
1737520810000|2025-01-22 04:40:10|6068.79|6068.09|6068.67|6067.97|6068.92|6068.22|6068.67|6067.97|22
1737520820000|2025-01-22 04:40:20|6068.79|6068.09|6068.92|6068.22|6068.92|6068.22|6068.79|6068.09|6
1737520830000|2025-01-22 04:40:30|6068.79|6068.09|6068.92|6068.22|6068.92|6068.22|6068.79|6068.09|15
1737520840000|2025-01-22 04:40:40|||||||||15
1737520860000|2025-01-22 04:41:00|6069.42|6068.72|6069.17|6068.47|6069.42|6068.72|6069.17|6068.47|85
1737520870000|2025-01-22 04:41:10|6069.29|6068.59|6069.42|6068.72|6069.42|6068.72|6069.29|6068.59|6
1737520880000|2025-01-22 04:41:20|6069.17|6068.47|6069.17|6068.47|6069.17|6068.47|6069.17|6068.47|11
1737520890000|2025-01-22 04:41:30|6069.42|6068.72|6069.17|6068.47|6069.42|6068.72|6069.17|6068.47|29
1737520900000|2025-01-22 04:41:40|6069.29|6068.59|6069.17|6068.47|6069.42|6068.72|6069.17|6068.47|19
1737520910000|2025-01-22 04:41:50|||||||||7
1737520920000|2025-01-22 04:42:00|6069.42|6068.72|6069.42|6068.72|6069.42|6068.72|6069.42|6068.72|40
1737520930000|2025-01-22 04:42:10|6069.17|6068.47|6069.17|6068.47|6069.42|6068.72|6069.17|6068.47|47
1737520940000|2025-01-22 04:42:20|6069.04|6068.34|6068.92|6068.22|6069.04|6068.34|6068.92|6068.22|16
1737520950000|2025-01-22 04:42:30|6069.04|6068.34|6068.92|6068.22|6069.17|6068.47|6068.92|6068.22|14
1737520960000|2025-01-22 04:42:40|6068.79|6068.09|6068.92|6068.22|6068.92|6068.22|6068.79|6068.09|26
1737520970000|2025-01-22 04:42:50|6068.79|6068.09|6068.92|6068.22|6068.92|6068.22|6068.67|6067.97|24
1737520980000|2025-01-22 04:43:00|||||||||4
1737520990000|2025-01-22 04:43:10|6068.79|6068.09|6068.67|6067.97|6068.92|6068.22|6068.67|6067.97|16
1737521000000|2025-01-22 04:43:20|||||||||6
1737521010000|2025-01-22 04:43:30|||||||||15
1737521020000|2025-01-22 04:43:40|||||||||4
1737521030000|2025-01-22 04:43:50|6068.54|6067.84|6068.42|6067.72|6068.54|6067.84|6068.42|6067.72|24
1737521040000|2025-01-22 04:44:00|6068.29|6067.59|6068.17|6067.47|6068.29|6067.59|6068.17|6067.47|26
1737521050000|2025-01-22 04:44:10|6067.92|6067.22|6067.92|6067.22|6067.92|6067.22|6067.92|6067.22|32
1737521060000|2025-01-22 04:44:20|||||||||4
1737521070000|2025-01-22 04:44:30|||||||||1
1737521090000|2025-01-22 04:44:50|||||||||3
1737521100000|2025-01-22 04:45:00|6067.67|6066.97|6067.67|6066.97|6067.67|6066.97|6067.67|6066.97|31
1737521110000|2025-01-22 04:45:10|||||||||7
1737521120000|2025-01-22 04:45:20|6067.54|6066.84|6067.67|6066.97|6067.67|6066.97|6067.54|6066.84|20
1737521130000|2025-01-22 04:45:30|6067.92|6067.22|6067.92|6067.22|6067.92|6067.22|6067.79|6067.09|25
1737521140000|2025-01-22 04:45:40|||||||||5
1737521150000|2025-01-22 04:45:50|6067.79|6067.09|6067.92|6067.22|6067.92|6067.22|6067.79|6067.09|2
1737521160000|2025-01-22 04:46:00|6067.79|6067.09|6067.92|6067.22|6067.92|6067.22|6067.67|6066.97|9
1737521170000|2025-01-22 04:46:10|6067.79|6067.09|6067.79|6067.09|6067.92|6067.22|6067.79|6067.09|9
1737521180000|2025-01-22 04:46:20|6067.67|6066.97|6067.92|6067.22|6067.92|6067.22|6067.67|6066.97|2
1737521190000|2025-01-22 04:46:30|6067.79|6067.09|6067.79|6067.09|6067.92|6067.22|6067.79|6067.09|8
1737521200000|2025-01-22 04:46:40|6067.92|6067.22|6067.92|6067.22|6067.92|6067.22|6067.79|6067.09|11
1737521210000|2025-01-22 04:46:50|||||||||4
1737521230000|2025-01-22 04:47:10|6068.42|6067.72|6068.42|6067.72|6068.42|6067.72|6068.42|6067.72|55
1737521240000|2025-01-22 04:47:20|||||||||7
1737521250000|2025-01-22 04:47:30|6068.29|6067.59|6068.29|6067.59|6068.42|6067.72|6068.17|6067.47|73
1737521260000|2025-01-22 04:47:40|6068.42|6067.72|6068.42|6067.72|6068.42|6067.72|6068.42|6067.72|6
1737521280000|2025-01-22 04:48:00|||||||||1
1737521290000|2025-01-22 04:48:10|||||||||1
1737521300000|2025-01-22 04:48:20|||||||||6
1737521320000|2025-01-22 04:48:40|6068.29|6067.59|6068.29|6067.59|6068.29|6067.59|6068.17|6067.47|30
1737521330000|2025-01-22 04:48:50|6068.17|6067.47|6068.17|6067.47|6068.17|6067.47|6068.17|6067.47|5
1737521340000|2025-01-22 04:49:00|||||||||1
1737521360000|2025-01-22 04:49:20|6068.29|6067.59|6068.17|6067.47|6068.29|6067.59|6068.17|6067.47|26
1737521380000|2025-01-22 04:49:40|||||||||1
1737521390000|2025-01-22 04:49:50|6068.04|6067.34|6068.17|6067.47|6068.17|6067.47|6068.04|6067.34|10
1737521420000|2025-01-22 04:50:20|6068.04|6067.34|6068.17|6067.47|6068.17|6067.47|6068.04|6067.34|14
1737521460000|2025-01-22 04:51:00|||||||||2
1737521470000|2025-01-22 04:51:10|||||||||5
1737521490000|2025-01-22 04:51:30|||||||||3
1737521530000|2025-01-22 04:52:10|6068.29|6067.59|6068.42|6067.72|6068.42|6067.72|6068.29|6067.59|21
1737521560000|2025-01-22 04:52:40|||||||||2
1737521570000|2025-01-22 04:52:50|||||||||7
1737521580000|2025-01-22 04:53:00|6068.17|6067.47|6068.17|6067.47|6068.17|6067.47|6068.17|6067.47|16
1737521590000|2025-01-22 04:53:10|6068.29|6067.59|6068.42|6067.72|6068.42|6067.72|6068.29|6067.59|13
1737521600000|2025-01-22 04:53:20|||||||||12
1737521610000|2025-01-22 04:53:30|6068.29|6067.59|6068.29|6067.59|6068.29|6067.59|6068.29|6067.59|12
1737521620000|2025-01-22 04:53:40|6068.42|6067.72|6068.42|6067.72|6068.42|6067.72|6068.42|6067.72|2
1737521640000|2025-01-22 04:54:00|6068.54|6067.84|6068.67|6067.97|6068.92|6068.22|6068.54|6067.84|59
1737521650000|2025-01-22 04:54:10|6068.79|6068.09|6068.67|6067.97|6068.79|6068.09|6068.67|6067.97|15
1737521670000|2025-01-22 04:54:30|||||||||4
1737521690000|2025-01-22 04:54:50|||||||||4
1737521700000|2025-01-22 04:55:00|||||||||8
1737521730000|2025-01-22 04:55:30|6068.79|6068.09|6068.92|6068.22|6068.92|6068.22|6068.79|6068.09|22
1737521740000|2025-01-22 04:55:40|||||||||13
1737521750000|2025-01-22 04:55:50|||||||||8
1737521760000|2025-01-22 04:56:00|||||||||4
1737521770000|2025-01-22 04:56:10|6068.67|6067.97|6068.92|6068.22|6068.92|6068.22|6068.67|6067.97|9
1737521780000|2025-01-22 04:56:20|6068.79|6068.09|6068.92|6068.22|6068.92|6068.22|6068.79|6068.09|8
1737521790000|2025-01-22 04:56:30|6068.79|6068.09|6068.92|6068.22|6068.92|6068.22|6068.79|6068.09|21
1737521800000|2025-01-22 04:56:40|6068.67|6067.97|6068.42|6067.72|6068.67|6067.97|6068.42|6067.72|29
1737521810000|2025-01-22 04:56:50|6068.54|6067.84|6068.42|6067.72|6068.54|6067.84|6068.42|6067.72|11
1737521820000|2025-01-22 04:57:00|||||||||4
1737521830000|2025-01-22 04:57:10|6068.54|6067.84|6068.42|6067.72|6068.54|6067.84|6068.42|6067.72|25
1737521840000|2025-01-22 04:57:20|6068.54|6067.84|6068.54|6067.84|6068.54|6067.84|6068.54|6067.84|5
1737521850000|2025-01-22 04:57:30|6068.67|6067.97|6068.67|6067.97|6068.67|6067.97|6068.54|6067.84|6
1737521880000|2025-01-22 04:58:00|||||||||6
1737521890000|2025-01-22 04:58:10|6068.42|6067.72|6068.42|6067.72|6068.54|6067.84|6068.42|6067.72|24
1737521900000|2025-01-22 04:58:20|6068.54|6067.84|6068.67|6067.97|6068.67|6067.97|6068.54|6067.84|7
1737521980000|2025-01-22 04:59:40|6068.79|6068.09|6068.92|6068.22|6068.92|6068.22|6068.79|6068.09|32
1737522000000|2025-01-22 05:00:00|6068.67|6067.97|6068.42|6067.72|6068.67|6067.97|6068.42|6067.72|31
1737522010000|2025-01-22 05:00:10|6068.29|6067.59|6068.17|6067.47|6068.29|6067.59|6068.17|6067.47|18
1737522020000|2025-01-22 05:00:20|||||||||4
1737522030000|2025-01-22 05:00:30|6068.04|6067.34|6067.92|6067.22|6068.04|6067.34|6067.92|6067.22|44
1737522040000|2025-01-22 05:00:40|6068.17|6067.47|6068.17|6067.47|6068.17|6067.47|6068.17|6067.47|14
1737522050000|2025-01-22 05:00:50|6068.04|6067.34|6067.92|6067.22|6068.04|6067.34|6067.92|6067.22|15
1737522060000|2025-01-22 05:01:00|6068.04|6067.34|6067.92|6067.22|6068.04|6067.34|6067.92|6067.22|6
1737522070000|2025-01-22 05:01:10|6068.17|6067.47|6068.17|6067.47|6068.17|6067.47|6068.04|6067.34|12
1737522100000|2025-01-22 05:01:40|||||||||2
1737522110000|2025-01-22 05:01:50|6068.29|6067.59|6068.42|6067.72|6068.42|6067.72|6068.17|6067.47|29
1737522120000|2025-01-22 05:02:00|6068.29|6067.59|6068.29|6067.59|6068.42|6067.72|6068.17|6067.47|31
1737522130000|2025-01-22 05:02:10|6068.42|6067.72|6068.42|6067.72|6068.42|6067.72|6068.17|6067.47|7
1737522140000|2025-01-22 05:02:20|||||||||1
1737522170000|2025-01-22 05:02:50|||||||||3
1737522180000|2025-01-22 05:03:00|||||||||1
1737522210000|2025-01-22 05:03:30|6068.17|6067.47|6068.42|6067.72|6068.42|6067.72|6068.17|6067.47|28
1737522250000|2025-01-22 05:04:10|6068.29|6067.59|6068.42|6067.72|6068.42|6067.72|6068.17|6067.47|16
1737522260000|2025-01-22 05:04:20|6068.29|6067.59|6068.42|6067.72|6068.42|6067.72|6068.29|6067.59|6
1737522270000|2025-01-22 05:04:30|||||||||4
1737522280000|2025-01-22 05:04:40|6068.29|6067.59|6068.29|6067.59|6068.29|6067.59|6068.17|6067.47|14
1737522290000|2025-01-22 05:04:50|6068.42|6067.72|6068.17|6067.47|6068.42|6067.72|6068.17|6067.47|8
1737522300000|2025-01-22 05:05:00|6068.42|6067.72|6068.42|6067.72|6068.42|6067.72|6068.42|6067.72|4
1737522310000|2025-01-22 05:05:10|6068.29|6067.59|6068.17|6067.47|6068.42|6067.72|6068.17|6067.47|14
1737522320000|2025-01-22 05:05:20|6068.29|6067.59|6068.17|6067.47|6068.42|6067.72|6068.17|6067.47|13
1737522330000|2025-01-22 05:05:30|6068.42|6067.72|6068.42|6067.72|6068.42|6067.72|6068.17|6067.47|12
1737522370000|2025-01-22 05:06:10|6068.17|6067.47|6068.17|6067.47|6068.17|6067.47|6068.17|6067.47|7
1737522380000|2025-01-22 05:06:20|6068.29|6067.59|6068.29|6067.59|6068.29|6067.59|6068.29|6067.59|16
1737522390000|2025-01-22 05:06:30|6068.17|6067.47|6068.42|6067.72|6068.42|6067.72|6068.17|6067.47|7
1737522400000|2025-01-22 05:06:40|||||||||11
1737522420000|2025-01-22 05:07:00|6068.29|6067.59|6068.42|6067.72|6068.42|6067.72|6068.29|6067.59|5
1737522430000|2025-01-22 05:07:10|6068.17|6067.47|6068.29|6067.59|6068.29|6067.59|6068.17|6067.47|22
1737522440000|2025-01-22 05:07:20|6068.42|6067.72|6068.29|6067.59|6068.42|6067.72|6068.29|6067.59|5
1737522450000|2025-01-22 05:07:30|6068.17|6067.47|6068.17|6067.47|6068.29|6067.59|6068.17|6067.47|8
1737522470000|2025-01-22 05:07:50|6068.29|6067.59|6068.17|6067.47|6068.29|6067.59|6068.17|6067.47|5
1737522490000|2025-01-22 05:08:10|6068.29|6067.59|6068.17|6067.47|6068.42|6067.72|6068.17|6067.47|12
1737522500000|2025-01-22 05:08:20|6068.29|6067.59|6068.42|6067.72|6068.42|6067.72|6068.29|6067.59|2
1737522520000|2025-01-22 05:08:40|||||||||2
1737522530000|2025-01-22 05:08:50|||||||||2
1737522540000|2025-01-22 05:09:00|6068.29|6067.59|6068.17|6067.47|6068.29|6067.59|6068.17|6067.47|6
1737522570000|2025-01-22 05:09:30|||||||||5
1737522580000|2025-01-22 05:09:40|||||||||1
1737522600000|2025-01-22 05:10:00|6068.04|6067.34|6067.92|6067.22|6068.04|6067.34|6067.92|6067.22|30
1737522610000|2025-01-22 05:10:10|6067.79|6067.09|6067.92|6067.22|6067.92|6067.22|6067.67|6066.97|32
1737522620000|2025-01-22 05:10:20|6068.04|6067.34|6068.17|6067.47|6068.17|6067.47|6067.92|6067.22|31
1737522630000|2025-01-22 05:10:30|6068.04|6067.34|6067.92|6067.22|6068.04|6067.34|6067.92|6067.22|10
1737522640000|2025-01-22 05:10:40|6068.04|6067.34|6067.92|6067.22|6068.04|6067.34|6067.92|6067.22|12
1737522650000|2025-01-22 05:10:50|||||||||6
1737522670000|2025-01-22 05:11:10|6068.04|6067.34|6068.17|6067.47|6068.17|6067.47|6067.92|6067.22|42
1737522680000|2025-01-22 05:11:20|6068.04|6067.34|6067.92|6067.22|6068.04|6067.34|6067.92|6067.22|0
1737522690000|2025-01-22 05:11:30|6068.04|6067.34|6067.92|6067.22|6068.04|6067.34|6067.92|6067.22|3
1737522700000|2025-01-22 05:11:40|||||||||1
1737522730000|2025-01-22 05:12:10|6068.04|6067.34|6068.17|6067.47|6068.17|6067.47|6067.92|6067.22|15
1737522750000|2025-01-22 05:12:30|6068.04|6067.34|6068.17|6067.47|6068.17|6067.47|6068.04|6067.34|5
1737522770000|2025-01-22 05:12:50|6068.04|6067.34|6068.04|6067.34|6068.17|6067.47|6067.92|6067.22|9
1737522780000|2025-01-22 05:13:00|6067.92|6067.22|6067.92|6067.22|6067.92|6067.22|6067.92|6067.22|6
1737522800000|2025-01-22 05:13:20|6068.04|6067.34|6068.17|6067.47|6068.17|6067.47|6068.04|6067.34|8
1737522810000|2025-01-22 05:13:30|6068.04|6067.34|6068.17|6067.47|6068.17|6067.47|6068.04|6067.34|8
1737522820000|2025-01-22 05:13:40|6068.04|6067.34|6068.17|6067.47|6068.17|6067.47|6068.04|6067.34|2
1737522830000|2025-01-22 05:13:50|6068.04|6067.34|6068.04|6067.34|6068.04|6067.34|6067.92|6067.22|7
1737522840000|2025-01-22 05:14:00|6067.92|6067.22|6067.92|6067.22|6067.92|6067.22|6067.92|6067.22|0
1737522860000|2025-01-22 05:14:20|6068.04|6067.34|6068.04|6067.34|6068.17|6067.47|6068.04|6067.34|14
1737522870000|2025-01-22 05:14:30|6067.92|6067.22|6067.92|6067.22|6068.17|6067.47|6067.92|6067.22|7
1737522880000|2025-01-22 05:14:40|6068.04|6067.34|6067.92|6067.22|6068.04|6067.34|6067.92|6067.22|2
1737522910000|2025-01-22 05:15:10|6068.04|6067.34|6067.92|6067.22|6068.04|6067.34|6067.92|6067.22|11
1737522930000|2025-01-22 05:15:30|6067.79|6067.09|6067.67|6066.97|6067.79|6067.09|6067.67|6066.97|14
1737522940000|2025-01-22 05:15:40|||||||||1
1737522950000|2025-01-22 05:15:50|||||||||18
1737522960000|2025-01-22 05:16:00|6067.92|6067.22|6067.92|6067.22|6067.92|6067.22|6067.92|6067.22|14
1737522970000|2025-01-22 05:16:10|||||||||1
1737522980000|2025-01-22 05:16:20|||||||||3
1737523000000|2025-01-22 05:16:40|6068.04|6067.34|6068.17|6067.47|6068.17|6067.47|6067.92|6067.22|15
1737523010000|2025-01-22 05:16:50|6068.04|6067.34|6068.04|6067.34|6068.17|6067.47|6067.92|6067.22|9
1737523020000|2025-01-22 05:17:00|6068.17|6067.47|6067.92|6067.22|6068.17|6067.47|6067.92|6067.22|0
1737523050000|2025-01-22 05:17:30|||||||||1
1737523090000|2025-01-22 05:18:10|6067.79|6067.09|6067.67|6066.97|6067.79|6067.09|6067.67|6066.97|28
1737523100000|2025-01-22 05:18:20|6067.79|6067.09|6067.92|6067.22|6067.92|6067.22|6067.79|6067.09|13
1737523110000|2025-01-22 05:18:30|6067.79|6067.09|6067.79|6067.09|6067.79|6067.09|6067.79|6067.09|5
1737523120000|2025-01-22 05:18:40|6067.67|6066.97|6067.67|6066.97|6067.67|6066.97|6067.67|6066.97|1
1737523130000|2025-01-22 05:18:50|6067.54|6066.84|6067.42|6066.72|6067.67|6066.97|6067.42|6066.72|18
1737523140000|2025-01-22 05:19:00|6067.54|6066.84|6067.42|6066.72|6067.67|6066.97|6067.42|6066.72|29
1737523150000|2025-01-22 05:19:10|||||||||2
1737523170000|2025-01-22 05:19:30|6067.54|6066.84|6067.67|6066.97|6067.67|6066.97|6067.54|6066.84|10
1737523180000|2025-01-22 05:19:40|6067.54|6066.84|6067.67|6066.97|6067.67|6066.97|6067.42|6066.72|4
1737523190000|2025-01-22 05:19:50|6067.92|6067.22|6067.79|6067.09|6067.92|6067.22|6067.67|6066.97|26
1737523200000|2025-01-22 05:20:00|6067.92|6067.22|6067.67|6066.97|6067.92|6067.22|6067.67|6066.97|6
1737523210000|2025-01-22 05:20:10|6067.54|6066.84|6067.42|6066.72|6067.67|6066.97|6067.42|6066.72|42
1737523220000|2025-01-22 05:20:20|6067.54|6066.84|6067.42|6066.72|6067.54|6066.84|6067.42|6066.72|3
1737523250000|2025-01-22 05:20:50|6067.29|6066.59|6067.17|6066.47|6067.29|6066.59|6067.17|6066.47|33
1737523260000|2025-01-22 05:21:00|6067.29|6066.59|6067.42|6066.72|6067.42|6066.72|6067.17|6066.47|11
1737523270000|2025-01-22 05:21:10|6067.29|6066.59|6067.17|6066.47|6067.29|6066.59|6067.17|6066.47|8
1737523280000|2025-01-22 05:21:20|6067.29|6066.59|6067.29|6066.59|6067.42|6066.72|6067.29|6066.59|17
1737523290000|2025-01-22 05:21:30|6067.42|6066.72|6067.17|6066.47|6067.42|6066.72|6067.17|6066.47|7
1737523300000|2025-01-22 05:21:40|6067.29|6066.59|6067.42|6066.72|6067.42|6066.72|6067.17|6066.47|10
1737523310000|2025-01-22 05:21:50|6067.29|6066.59|6067.29|6066.59|6067.42|6066.72|6067.29|6066.59|3
1737523320000|2025-01-22 05:22:00|6067.42|6066.72|6067.42|6066.72|6067.42|6066.72|6067.29|6066.59|1
1737523330000|2025-01-22 05:22:10|||||||||7
1737523340000|2025-01-22 05:22:20|6067.54|6066.84|6067.67|6066.97|6067.67|6066.97|6067.54|6066.84|13
1737523350000|2025-01-22 05:22:30|6067.42|6066.72|6067.42|6066.72|6067.42|6066.72|6067.42|6066.72|10
1737523360000|2025-01-22 05:22:40|6067.54|6066.84|6067.67|6066.97|6067.67|6066.97|6067.54|6066.84|10
1737523390000|2025-01-22 05:23:10|||||||||5
1737523420000|2025-01-22 05:23:40|||||||||4
1737523430000|2025-01-22 05:23:50|||||||||2
1737523440000|2025-01-22 05:24:00|6067.54|6066.84|6067.67|6066.97|6067.67|6066.97|6067.54|6066.84|6
1737523450000|2025-01-22 05:24:10|6067.54|6066.84|6067.67|6066.97|6067.79|6067.09|6067.54|6066.84|32
1737523490000|2025-01-22 05:24:50|||||||||2
1737523500000|2025-01-22 05:25:00|6067.54|6066.84|6067.42|6066.72|6067.54|6066.84|6067.42|6066.72|14
1737523520000|2025-01-22 05:25:20|6067.29|6066.59|6067.42|6066.72|6067.42|6066.72|6067.29|6066.59|12
1737523600000|2025-01-22 05:26:40|||||||||11
1737523620000|2025-01-22 05:27:00|||||||||12
1737523640000|2025-01-22 05:27:20|6067.54|6066.84|6067.42|6066.72|6067.54|6066.84|6067.42|6066.72|14
1737523660000|2025-01-22 05:27:40|6067.54|6066.84|6067.54|6066.84|6067.54|6066.84|6067.54|6066.84|6
1737523670000|2025-01-22 05:27:50|6067.42|6066.72|6067.42|6066.72|6067.42|6066.72|6067.42|6066.72|20
1737523680000|2025-01-22 05:28:00|6067.29|6066.59|6067.42|6066.72|6067.42|6066.72|6067.17|6066.47|18
1737523690000|2025-01-22 05:28:10|6067.29|6066.59|6067.29|6066.59|6067.42|6066.72|6067.29|6066.59|8
1737523700000|2025-01-22 05:28:20|6067.42|6066.72|6067.42|6066.72|6067.42|6066.72|6067.29|6066.59|0
1737523710000|2025-01-22 05:28:30|||||||||1
1737523730000|2025-01-22 05:28:50|||||||||5
1737523740000|2025-01-22 05:29:00|||||||||2
1737523750000|2025-01-22 05:29:10|6067.67|6066.97|6067.42|6066.72|6067.67|6066.97|6067.42|6066.72|16
1737523760000|2025-01-22 05:29:20|6067.54|6066.84|6067.42|6066.72|6067.67|6066.97|6067.42|6066.72|16
1737523770000|2025-01-22 05:29:30|6067.54|6066.84|6067.42|6066.72|6067.67|6066.97|6067.42|6066.72|8
1737523790000|2025-01-22 05:29:50|||||||||19
1737523800000|2025-01-22 05:30:00|6067.29|6066.59|6067.17|6066.47|6067.29|6066.59|6067.17|6066.47|9
1737523810000|2025-01-22 05:30:10|6067.29|6066.59|6067.17|6066.47|6067.29|6066.59|6067.17|6066.47|36
1737523830000|2025-01-22 05:30:30|6067.29|6066.59|6067.17|6066.47|6067.29|6066.59|6067.17|6066.47|9
1737523840000|2025-01-22 05:30:40|6067.42|6066.72|6067.42|6066.72|6067.42|6066.72|6067.42|6066.72|9
1737523850000|2025-01-22 05:30:50|6067.67|6066.97|6067.42|6066.72|6067.67|6066.97|6067.42|6066.72|19
1737523870000|2025-01-22 05:31:10|||||||||7
1737523880000|2025-01-22 05:31:20|||||||||1
1737523890000|2025-01-22 05:31:30|||||||||6
1737523900000|2025-01-22 05:31:40|6067.29|6066.59|6067.42|6066.72|6067.42|6066.72|6067.29|6066.59|6
1737523920000|2025-01-22 05:32:00|||||||||1
1737523930000|2025-01-22 05:32:10|6067.17|6066.47|6067.17|6066.47|6067.17|6066.47|6067.17|6066.47|10
1737523990000|2025-01-22 05:33:10|||||||||3
1737524000000|2025-01-22 05:33:20|6067.04|6066.34|6066.92|6066.22|6067.04|6066.34|6066.92|6066.22|42
1737524010000|2025-01-22 05:33:30|6066.67|6065.97|6066.92|6066.22|6066.92|6066.22|6066.67|6065.97|28
1737524040000|2025-01-22 05:34:00|6067.04|6066.34|6066.92|6066.22|6067.04|6066.34|6066.92|6066.22|31
1737524060000|2025-01-22 05:34:20|||||||||2
1737524070000|2025-01-22 05:34:30|6067.04|6066.34|6066.92|6066.22|6067.04|6066.34|6066.92|6066.22|8
1737524080000|2025-01-22 05:34:40|6067.17|6066.47|6067.17|6066.47|6067.17|6066.47|6067.17|6066.47|29
1737524090000|2025-01-22 05:34:50|6067.04|6066.34|6067.17|6066.47|6067.17|6066.47|6067.04|6066.34|2
1737524130000|2025-01-22 05:35:30|6067.42|6066.72|6067.54|6066.84|6067.54|6066.84|6067.42|6066.72|31
1737524140000|2025-01-22 05:35:40|6067.67|6066.97|6067.67|6066.97|6067.67|6066.97|6067.67|6066.97|0
1737524150000|2025-01-22 05:35:50|||||||||7
1737524160000|2025-01-22 05:36:00|6067.42|6066.72|6067.67|6066.97|6067.67|6066.97|6067.42|6066.72|12
1737524170000|2025-01-22 05:36:10|6067.54|6066.84|6067.54|6066.84|6067.54|6066.84|6067.54|6066.84|3
1737524190000|2025-01-22 05:36:30|6067.67|6066.97|6067.67|6066.97|6067.67|6066.97|6067.67|6066.97|0
1737524200000|2025-01-22 05:36:40|||||||||2
1737524210000|2025-01-22 05:36:50|6067.42|6066.72|6067.42|6066.72|6067.42|6066.72|6067.42|6066.72|10
1737524220000|2025-01-22 05:37:00|||||||||1
1737524240000|2025-01-22 05:37:20|6067.54|6066.84|6067.67|6066.97|6067.67|6066.97|6067.42|6066.72|23
1737524260000|2025-01-22 05:37:40|6067.54|6066.84|6067.67|6066.97|6067.67|6066.97|6067.54|6066.84|6
1737524270000|2025-01-22 05:37:50|6067.54|6066.84|6067.42|6066.72|6067.54|6066.84|6067.42|6066.72|1
1737524280000|2025-01-22 05:38:00|||||||||1
1737524290000|2025-01-22 05:38:10|||||||||1
1737524300000|2025-01-22 05:38:20|6067.67|6066.97|6067.67|6066.97|6067.67|6066.97|6067.67|6066.97|7
1737524330000|2025-01-22 05:38:50|6067.54|6066.84|6067.42|6066.72|6067.54|6066.84|6067.42|6066.72|2
1737524340000|2025-01-22 05:39:00|6067.54|6066.84|6067.54|6066.84|6067.67|6066.97|6067.54|6066.84|6
1737524350000|2025-01-22 05:39:10|6067.67|6066.97|6067.42|6066.72|6067.67|6066.97|6067.42|6066.72|2
1737524360000|2025-01-22 05:39:20|6067.54|6066.84|6067.54|6066.84|6067.54|6066.84|6067.42|6066.72|9
1737524380000|2025-01-22 05:39:40|6067.42|6066.72|6067.54|6066.84|6067.54|6066.84|6067.42|6066.72|4
1737524390000|2025-01-22 05:39:50|6067.42|6066.72|6067.42|6066.72|6067.42|6066.72|6067.42|6066.72|2
1737524400000|2025-01-22 05:40:00|||||||||3
1737524410000|2025-01-22 05:40:10|6067.54|6066.84|6067.42|6066.72|6067.54|6066.84|6067.42|6066.72|14
1737524430000|2025-01-22 05:40:30|6067.29|6066.59|6067.42|6066.72|6067.42|6066.72|6067.17|6066.47|24
1737524450000|2025-01-22 05:40:50|||||||||1
1737524470000|2025-01-22 05:41:10|6067.29|6066.59|6067.42|6066.72|6067.42|6066.72|6067.17|6066.47|8
1737524500000|2025-01-22 05:41:40|||||||||2
1737524510000|2025-01-22 05:41:50|6067.54|6066.84|6067.42|6066.72|6067.67|6066.97|6067.42|6066.72|10
1737524530000|2025-01-22 05:42:10|||||||||2
1737524540000|2025-01-22 05:42:20|6067.54|6066.84|6067.54|6066.84|6067.67|6066.97|6067.54|6066.84|10
1737524560000|2025-01-22 05:42:40|6067.67|6066.97|6067.42|6066.72|6067.67|6066.97|6067.42|6066.72|6
1737524630000|2025-01-22 05:43:50|||||||||4
1737524650000|2025-01-22 05:44:10|6067.54|6066.84|6067.54|6066.84|6067.54|6066.84|6067.54|6066.84|7
1737524660000|2025-01-22 05:44:20|6067.42|6066.72|6067.67|6066.97|6067.67|6066.97|6067.42|6066.72|1
1737524700000|2025-01-22 05:45:00|6067.54|6066.84|6067.42|6066.72|6067.54|6066.84|6067.42|6066.72|6
1737524720000|2025-01-22 05:45:20|6067.54|6066.84|6067.67|6066.97|6067.67|6066.97|6067.42|6066.72|23
1737524730000|2025-01-22 05:45:30|||||||||7
1737524760000|2025-01-22 05:46:00|6067.54|6066.84|6067.42|6066.72|6067.54|6066.84|6067.42|6066.72|2
1737524780000|2025-01-22 05:46:20|6067.54|6066.84|6067.54|6066.84|6067.54|6066.84|6067.54|6066.84|3
1737524790000|2025-01-22 05:46:30|6067.42|6066.72|6067.42|6066.72|6067.42|6066.72|6067.42|6066.72|0
1737524820000|2025-01-22 05:47:00|6067.54|6066.84|6067.42|6066.72|6067.54|6066.84|6067.42|6066.72|11
1737524830000|2025-01-22 05:47:10|||||||||15
1737524840000|2025-01-22 05:47:20|6067.54|6066.84|6067.67|6066.97|6067.67|6066.97|6067.42|6066.72|8
1737524880000|2025-01-22 05:48:00|||||||||1
1737524920000|2025-01-22 05:48:40|6067.42|6066.72|6067.42|6066.72|6067.42|6066.72|6067.42|6066.72|10
1737524940000|2025-01-22 05:49:00|6067.29|6066.59|6067.29|6066.59|6067.42|6066.72|6067.29|6066.59|13
1737524950000|2025-01-22 05:49:10|6067.17|6066.47|6067.17|6066.47|6067.17|6066.47|6067.17|6066.47|3
1737524960000|2025-01-22 05:49:20|6067.42|6066.72|6067.42|6066.72|6067.42|6066.72|6067.42|6066.72|5
1737524970000|2025-01-22 05:49:30|6067.29|6066.59|6067.17|6066.47|6067.29|6066.59|6067.17|6066.47|9
1737524980000|2025-01-22 05:49:40|6067.29|6066.59|6067.17|6066.47|6067.29|6066.59|6067.17|6066.47|23
1737525010000|2025-01-22 05:50:10|6067.29|6066.59|6067.42|6066.72|6067.42|6066.72|6067.29|6066.59|7
1737525030000|2025-01-22 05:50:30|||||||||18
1737525060000|2025-01-22 05:51:00|||||||||6
1737525110000|2025-01-22 05:51:50|||||||||15
1737525120000|2025-01-22 05:52:00|6067.54|6066.84|6067.67|6066.97|6067.67|6066.97|6067.54|6066.84|2
1737525130000|2025-01-22 05:52:10|6067.54|6066.84|6067.67|6066.97|6067.67|6066.97|6067.54|6066.84|3
1737525140000|2025-01-22 05:52:20|6067.54|6066.84|6067.67|6066.97|6067.67|6066.97|6067.42|6066.72|4
1737525150000|2025-01-22 05:52:30|6067.54|6066.84|6067.67|6066.97|6067.67|6066.97|6067.54|6066.84|3
1737525170000|2025-01-22 05:52:50|6067.92|6067.22|6067.92|6067.22|6067.92|6067.22|6067.92|6067.22|9
1737525180000|2025-01-22 05:53:00|6067.79|6067.09|6067.67|6066.97|6067.79|6067.09|6067.67|6066.97|9
1737525190000|2025-01-22 05:53:10|6067.54|6066.84|6067.67|6066.97|6067.67|6066.97|6067.54|6066.84|4
1737525200000|2025-01-22 05:53:20|6067.54|6066.84|6067.67|6066.97|6067.67|6066.97|6067.54|6066.84|0
1737525210000|2025-01-22 05:53:30|6067.54|6066.84|6067.42|6066.72|6067.54|6066.84|6067.42|6066.72|5
1737525220000|2025-01-22 05:53:40|6067.54|6066.84|6067.54|6066.84|6067.54|6066.84|6067.54|6066.84|2
1737525230000|2025-01-22 05:53:50|6067.67|6066.97|6067.67|6066.97|6067.67|6066.97|6067.67|6066.97|1
1737525240000|2025-01-22 05:54:00|6067.42|6066.72|6067.42|6066.72|6067.42|6066.72|6067.42|6066.72|4
1737525250000|2025-01-22 05:54:10|||||||||3
1737525260000|2025-01-22 05:54:20|||||||||1
1737525310000|2025-01-22 05:55:10|6067.54|6066.84|6067.67|6066.97|6067.67|6066.97|6067.54|6066.84|26
1737525350000|2025-01-22 05:55:50|6067.54|6066.84|6067.67|6066.97|6067.67|6066.97|6067.42|6066.72|16
1737525360000|2025-01-22 05:56:00|6067.54|6066.84|6067.42|6066.72|6067.67|6066.97|6067.42|6066.72|9
1737525370000|2025-01-22 05:56:10|6067.54|6066.84|6067.67|6066.97|6067.67|6066.97|6067.42|6066.72|14
1737525380000|2025-01-22 05:56:20|6067.54|6066.84|6067.42|6066.72|6067.54|6066.84|6067.42|6066.72|2
1737525390000|2025-01-22 05:56:30|6067.54|6066.84|6067.54|6066.84|6067.54|6066.84|6067.54|6066.84|3
1737525400000|2025-01-22 05:56:40|6067.42|6066.72|6067.42|6066.72|6067.42|6066.72|6067.42|6066.72|1
1737525430000|2025-01-22 05:57:10|||||||||5
1737525460000|2025-01-22 05:57:40|||||||||13
1737525500000|2025-01-22 05:58:20|6067.54|6066.84|6067.42|6066.72|6067.67|6066.97|6067.42|6066.72|21
1737525510000|2025-01-22 05:58:30|6067.54|6066.84|6067.42|6066.72|6067.54|6066.84|6067.42|6066.72|4
1737525530000|2025-01-22 05:58:50|||||||||5
1737525550000|2025-01-22 05:59:10|||||||||1
1737525560000|2025-01-22 05:59:20|6067.54|6066.84|6067.54|6066.84|6067.54|6066.84|6067.54|6066.84|8
1737525570000|2025-01-22 05:59:30|6067.42|6066.72|6067.42|6066.72|6067.42|6066.72|6067.42|6066.72|0
1737525590000|2025-01-22 05:59:50|||||||||2
1737525600000|2025-01-22 06:00:00|6067.54|6066.84|6067.17|6066.47|6067.54|6066.84|6067.17|6066.47|29
1737525610000|2025-01-22 06:00:10|||||||||1
1737525620000|2025-01-22 06:00:20|||||||||14
1737525650000|2025-01-22 06:00:50|||||||||8
1737525660000|2025-01-22 06:01:00|6067.29|6066.59|6067.29|6066.59|6067.42|6066.72|6067.17|6066.47|37
1737525670000|2025-01-22 06:01:10|6067.17|6066.47|6067.29|6066.59|6067.29|6066.59|6067.17|6066.47|4
1737525680000|2025-01-22 06:01:20|6067.17|6066.47|6067.42|6066.72|6067.42|6066.72|6067.17|6066.47|22
1737525690000|2025-01-22 06:01:30|6067.54|6066.84|6067.54|6066.84|6067.54|6066.84|6067.54|6066.84|8
1737525700000|2025-01-22 06:01:40|6067.42|6066.72|6067.42|6066.72|6067.42|6066.72|6067.42|6066.72|0
1737525740000|2025-01-22 06:02:20|6067.54|6066.84|6067.67|6066.97|6067.67|6066.97|6067.54|6066.84|5
1737525750000|2025-01-22 06:02:30|6067.54|6066.84|6067.42|6066.72|6067.67|6066.97|6067.42|6066.72|17
1737525760000|2025-01-22 06:02:40|6067.54|6066.84|6067.42|6066.72|6067.54|6066.84|6067.42|6066.72|9
1737525770000|2025-01-22 06:02:50|||||||||6
1737525790000|2025-01-22 06:03:10|||||||||3
1737525810000|2025-01-22 06:03:30|||||||||1
1737525830000|2025-01-22 06:03:50|6067.54|6066.84|6067.42|6066.72|6067.54|6066.84|6067.42|6066.72|1
1737525870000|2025-01-22 06:04:30|6067.29|6066.59|6067.17|6066.47|6067.29|6066.59|6067.17|6066.47|6
1737525880000|2025-01-22 06:04:40|||||||||3
1737525900000|2025-01-22 06:05:00|||||||||15
1737525910000|2025-01-22 06:05:10|6067.29|6066.59|6067.17|6066.47|6067.29|6066.59|6067.17|6066.47|11
1737525920000|2025-01-22 06:05:20|6067.29|6066.59|6067.42|6066.72|6067.42|6066.72|6067.17|6066.47|2
1737525960000|2025-01-22 06:06:00|6067.67|6066.97|6067.67|6066.97|6067.67|6066.97|6067.67|6066.97|4
1737525990000|2025-01-22 06:06:30|6067.92|6067.22|6067.67|6066.97|6067.92|6067.22|6067.67|6066.97|17
1737526000000|2025-01-22 06:06:40|6067.79|6067.09|6067.67|6066.97|6067.79|6067.09|6067.67|6066.97|5
1737526010000|2025-01-22 06:06:50|6067.79|6067.09|6067.67|6066.97|6067.92|6067.22|6067.67|6066.97|9
1737526020000|2025-01-22 06:07:00|6067.79|6067.09|6067.79|6067.09|6067.79|6067.09|6067.67|6066.97|11
1737526030000|2025-01-22 06:07:10|6067.67|6066.97|6067.92|6067.22|6067.92|6067.22|6067.67|6066.97|20
1737526040000|2025-01-22 06:07:20|6067.79|6067.09|6067.92|6067.22|6067.92|6067.22|6067.67|6066.97|27
1737526050000|2025-01-22 06:07:30|6067.67|6066.97|6067.67|6066.97|6067.67|6066.97|6067.67|6066.97|31
1737526070000|2025-01-22 06:07:50|||||||||4
1737526080000|2025-01-22 06:08:00|||||||||2
1737526090000|2025-01-22 06:08:10|6067.54|6066.84|6067.54|6066.84|6067.54|6066.84|6067.42|6066.72|23
1737526100000|2025-01-22 06:08:20|6067.42|6066.72|6067.42|6066.72|6067.54|6066.84|6067.42|6066.72|2
1737526110000|2025-01-22 06:08:30|6067.29|6066.59|6067.17|6066.47|6067.29|6066.59|6067.17|6066.47|10
1737526120000|2025-01-22 06:08:40|6067.29|6066.59|6067.17|6066.47|6067.29|6066.59|6067.17|6066.47|3
1737526140000|2025-01-22 06:09:00|6067.29|6066.59|6067.17|6066.47|6067.29|6066.59|6067.17|6066.47|8
1737526150000|2025-01-22 06:09:10|6067.29|6066.59|6067.17|6066.47|6067.29|6066.59|6067.17|6066.47|0
1737526160000|2025-01-22 06:09:20|6067.29|6066.59|6067.17|6066.47|6067.29|6066.59|6067.17|6066.47|1
1737526170000|2025-01-22 06:09:30|6067.29|6066.59|6067.42|6066.72|6067.42|6066.72|6067.17|6066.47|3
1737526210000|2025-01-22 06:10:10|||||||||20
1737526220000|2025-01-22 06:10:20|6067.54|6066.84|6067.17|6066.47|6067.54|6066.84|6067.17|6066.47|75
1737526240000|2025-01-22 06:10:40|6067.29|6066.59|6067.67|6066.97|6067.67|6066.97|6067.29|6066.59|42
1737526250000|2025-01-22 06:10:50|6067.42|6066.72|6067.17|6066.47|6067.42|6066.72|6067.17|6066.47|11
1737526260000|2025-01-22 06:11:00|6067.29|6066.59|6067.42|6066.72|6067.42|6066.72|6067.29|6066.59|23
1737526270000|2025-01-22 06:11:10|6067.67|6066.97|6067.67|6066.97|6067.67|6066.97|6067.67|6066.97|51
1737526280000|2025-01-22 06:11:20|||||||||10
1737526290000|2025-01-22 06:11:30|6067.54|6066.84|6067.67|6066.97|6067.67|6066.97|6067.54|6066.84|18
1737526300000|2025-01-22 06:11:40|6067.42|6066.72|6067.42|6066.72|6067.42|6066.72|6067.42|6066.72|24
1737526310000|2025-01-22 06:11:50|6067.54|6066.84|6067.67|6066.97|6067.67|6066.97|6067.54|6066.84|16
1737526320000|2025-01-22 06:12:00|||||||||37
1737526330000|2025-01-22 06:12:10|6067.42|6066.72|6067.54|6066.84|6067.67|6066.97|6067.42|6066.72|33
1737526340000|2025-01-22 06:12:20|6067.67|6066.97|6067.67|6066.97|6067.67|6066.97|6067.42|6066.72|14
1737526360000|2025-01-22 06:12:40|6067.54|6066.84|6067.67|6066.97|6067.67|6066.97|6067.54|6066.84|6
1737526380000|2025-01-22 06:13:00|6067.54|6066.84|6067.67|6066.97|6067.67|6066.97|6067.54|6066.84|2
1737526390000|2025-01-22 06:13:10|6067.54|6066.84|6067.92|6067.22|6067.92|6067.22|6067.54|6066.84|20
1737526400000|2025-01-22 06:13:20|6067.79|6067.09|6067.67|6066.97|6067.79|6067.09|6067.67|6066.97|13
1737526430000|2025-01-22 06:13:50|||||||||1
1737526440000|2025-01-22 06:14:00|6067.92|6067.22|6067.92|6067.22|6067.92|6067.22|6067.92|6067.22|7
1737526460000|2025-01-22 06:14:20|||||||||8
1737526480000|2025-01-22 06:14:40|6067.67|6066.97|6067.67|6066.97|6067.67|6066.97|6067.67|6066.97|26
1737526500000|2025-01-22 06:15:00|6067.54|6066.84|6067.42|6066.72|6067.54|6066.84|6067.42|6066.72|17
1737526530000|2025-01-22 06:15:30|6067.54|6066.84|6067.42|6066.72|6067.67|6066.97|6067.42|6066.72|34
1737526540000|2025-01-22 06:15:40|||||||||5
1737526570000|2025-01-22 06:16:10|6067.67|6066.97|6067.67|6066.97|6067.67|6066.97|6067.67|6066.97|24
1737526580000|2025-01-22 06:16:20|6067.79|6067.09|6067.67|6066.97|6067.79|6067.09|6067.67|6066.97|11
1737526590000|2025-01-22 06:16:30|6067.79|6067.09|6067.92|6067.22|6067.92|6067.22|6067.79|6067.09|9
1737526600000|2025-01-22 06:16:40|6067.67|6066.97|6067.67|6066.97|6067.67|6066.97|6067.67|6066.97|10
1737526620000|2025-01-22 06:17:00|6067.42|6066.72|6067.54|6066.84|6067.54|6066.84|6067.42|6066.72|45
1737526630000|2025-01-22 06:17:10|6067.42|6066.72|6067.42|6066.72|6067.42|6066.72|6067.42|6066.72|0
1737526660000|2025-01-22 06:17:40|6067.17|6066.47|6067.17|6066.47|6067.17|6066.47|6067.17|6066.47|11
1737526670000|2025-01-22 06:17:50|6067.42|6066.72|6067.29|6066.59|6067.42|6066.72|6067.17|6066.47|7
1737526680000|2025-01-22 06:18:00|6067.17|6066.47|6067.17|6066.47|6067.17|6066.47|6067.17|6066.47|0
1737526690000|2025-01-22 06:18:10|6067.42|6066.72|6067.42|6066.72|6067.42|6066.72|6067.42|6066.72|12
1737526710000|2025-01-22 06:18:30|||||||||2
1737526720000|2025-01-22 06:18:40|6067.67|6066.97|6067.42|6066.72|6067.67|6066.97|6067.42|6066.72|33
1737526740000|2025-01-22 06:19:00|6067.17|6066.47|6067.17|6066.47|6067.29|6066.59|6067.17|6066.47|17
1737526750000|2025-01-22 06:19:10|6066.92|6066.22|6066.92|6066.22|6066.92|6066.22|6066.92|6066.22|13
1737526760000|2025-01-22 06:19:20|||||||||27
1737526790000|2025-01-22 06:19:50|6067.04|6066.34|6067.17|6066.47|6067.17|6066.47|6067.04|6066.34|8
1737526800000|2025-01-22 06:20:00|6067.04|6066.34|6066.67|6065.97|6067.04|6066.34|6066.67|6065.97|19
1737526810000|2025-01-22 06:20:10|||||||||14
1737526830000|2025-01-22 06:20:30|||||||||7
1737526840000|2025-01-22 06:20:40|6066.54|6065.84|6066.29|6065.59|6066.54|6065.84|6066.29|6065.59|51
1737526850000|2025-01-22 06:20:50|6066.42|6065.72|6066.17|6065.47|6066.42|6065.72|6066.17|6065.47|18
1737526860000|2025-01-22 06:21:00|6066.42|6065.72|6066.17|6065.47|6066.42|6065.72|6066.17|6065.47|33
1737526870000|2025-01-22 06:21:10|||||||||7
1737526880000|2025-01-22 06:21:20|6066.29|6065.59|6066.17|6065.47|6066.29|6065.59|6066.17|6065.47|11
1737526890000|2025-01-22 06:21:30|6066.29|6065.59|6066.17|6065.47|6066.29|6065.59|6066.17|6065.47|4
1737526900000|2025-01-22 06:21:40|6066.29|6065.59|6066.17|6065.47|6066.29|6065.59|6066.17|6065.47|2
1737526930000|2025-01-22 06:22:10|6066.04|6065.34|6065.42|6064.72|6066.04|6065.34|6065.29|6064.59|134
1737526940000|2025-01-22 06:22:20|6065.67|6064.97|6065.67|6064.97|6065.67|6064.97|6065.42|6064.72|12
1737526950000|2025-01-22 06:22:30|6065.54|6064.84|6065.67|6064.97|6065.67|6064.97|6065.42|6064.72|12
1737526960000|2025-01-22 06:22:40|||||||||2
1737526990000|2025-01-22 06:23:10|6065.92|6065.22|6065.67|6064.97|6065.92|6065.22|6065.67|6064.97|15
1737527000000|2025-01-22 06:23:20|6065.92|6065.22|6065.67|6064.97|6065.92|6065.22|6065.67|6064.97|21
1737527020000|2025-01-22 06:23:40|6065.92|6065.22|6065.79|6065.09|6065.92|6065.22|6065.79|6065.09|32
1737527030000|2025-01-22 06:23:50|6065.67|6064.97|6065.79|6065.09|6065.79|6065.09|6065.67|6064.97|11
1737527040000|2025-01-22 06:24:00|6065.67|6064.97|6065.67|6064.97|6065.79|6065.09|6065.67|6064.97|9
1737527050000|2025-01-22 06:24:10|6065.42|6064.72|6065.42|6064.72|6065.42|6064.72|6065.42|6064.72|12
1737527060000|2025-01-22 06:24:20|||||||||4
1737527070000|2025-01-22 06:24:30|6065.29|6064.59|6065.17|6064.47|6065.29|6064.59|6065.04|6064.34|47
1737527080000|2025-01-22 06:24:40|6065.29|6064.59|6065.54|6064.84|6065.54|6064.84|6065.29|6064.59|16
1737527090000|2025-01-22 06:24:50|6065.42|6064.72|6065.42|6064.72|6065.54|6064.84|6065.42|6064.72|3
1737527100000|2025-01-22 06:25:00|6065.54|6064.84|6065.54|6064.84|6065.67|6064.97|6065.42|6064.72|16
1737527110000|2025-01-22 06:25:10|6065.67|6064.97|6065.67|6064.97|6065.67|6064.97|6065.54|6064.84|17
1737527120000|2025-01-22 06:25:20|6065.79|6065.09|6065.67|6064.97|6065.79|6065.09|6065.67|6064.97|12
1737527130000|2025-01-22 06:25:30|6065.79|6065.09|6065.67|6064.97|6065.79|6065.09|6065.67|6064.97|11
1737527140000|2025-01-22 06:25:40|6065.79|6065.09|6065.67|6064.97|6065.92|6065.22|6065.67|6064.97|4
1737527150000|2025-01-22 06:25:50|6065.92|6065.22|6065.92|6065.22|6065.92|6065.22|6065.92|6065.22|5
1737527160000|2025-01-22 06:26:00|6065.79|6065.09|6065.92|6065.22|6065.92|6065.22|6065.79|6065.09|7
1737527170000|2025-01-22 06:26:10|6066.04|6065.34|6066.04|6065.34|6066.04|6065.34|6066.04|6065.34|6
1737527180000|2025-01-22 06:26:20|6065.92|6065.22|6065.92|6065.22|6066.17|6065.47|6065.92|6065.22|10
1737527210000|2025-01-22 06:26:50|6065.67|6064.97|6065.67|6064.97|6065.67|6064.97|6065.67|6064.97|42
1737527230000|2025-01-22 06:27:10|6065.92|6065.22|6065.67|6064.97|6065.92|6065.22|6065.67|6064.97|54
1737527250000|2025-01-22 06:27:30|6065.92|6065.22|6065.92|6065.22|6065.92|6065.22|6065.92|6065.22|10
1737527270000|2025-01-22 06:27:50|6065.79|6065.09|6065.67|6064.97|6065.79|6065.09|6065.67|6064.97|24
1737527280000|2025-01-22 06:28:00|6065.79|6065.09|6065.92|6065.22|6065.92|6065.22|6065.79|6065.09|10
1737527300000|2025-01-22 06:28:20|6065.79|6065.09|6065.67|6064.97|6065.79|6065.09|6065.67|6064.97|15
1737527310000|2025-01-22 06:28:30|||||||||8
1737527320000|2025-01-22 06:28:40|||||||||3
1737527340000|2025-01-22 06:29:00|6065.79|6065.09|6065.92|6065.22|6065.92|6065.22|6065.79|6065.09|3
1737527370000|2025-01-22 06:29:30|6065.79|6065.09|6065.92|6065.22|6065.92|6065.22|6065.67|6064.97|33
1737527390000|2025-01-22 06:29:50|6065.79|6065.09|6065.67|6064.97|6065.79|6065.09|6065.67|6064.97|11
1737527400000|2025-01-22 06:30:00|6065.79|6065.09|6065.67|6064.97|6065.92|6065.22|6065.54|6064.84|24
1737527410000|2025-01-22 06:30:10|||||||||11
1737527430000|2025-01-22 06:30:30|6065.92|6065.22|6065.67|6064.97|6065.92|6065.22|6065.67|6064.97|14
1737527460000|2025-01-22 06:31:00|6065.17|6064.47|6065.17|6064.47|6065.17|6064.47|6065.17|6064.47|28
1737527480000|2025-01-22 06:31:20|||||||||8
1737527490000|2025-01-22 06:31:30|||||||||1
1737527500000|2025-01-22 06:31:40|||||||||3
1737527510000|2025-01-22 06:31:50|||||||||34
1737527520000|2025-01-22 06:32:00|6065.04|6064.34|6064.92|6064.22|6065.17|6064.47|6064.92|6064.22|36
1737527530000|2025-01-22 06:32:10|||||||||2
1737527540000|2025-01-22 06:32:20|6065.04|6064.34|6065.17|6064.47|6065.17|6064.47|6065.04|6064.34|6
1737527560000|2025-01-22 06:32:40|6065.29|6064.59|6065.42|6064.72|6065.42|6064.72|6065.29|6064.59|27
1737527570000|2025-01-22 06:32:50|||||||||1
1737527590000|2025-01-22 06:33:10|6065.17|6064.47|6065.17|6064.47|6065.17|6064.47|6065.17|6064.47|7
1737527600000|2025-01-22 06:33:20|6064.92|6064.22|6065.04|6064.34|6065.04|6064.34|6064.92|6064.22|10
1737527610000|2025-01-22 06:33:30|6065.17|6064.47|6065.17|6064.47|6065.17|6064.47|6065.17|6064.47|0
1737527640000|2025-01-22 06:34:00|||||||||10
1737527650000|2025-01-22 06:34:10|6065.04|6064.34|6064.92|6064.22|6065.04|6064.34|6064.92|6064.22|12
1737527660000|2025-01-22 06:34:20|||||||||24
1737527680000|2025-01-22 06:34:40|||||||||11
1737527690000|2025-01-22 06:34:50|6065.04|6064.34|6065.17|6064.47|6065.17|6064.47|6065.04|6064.34|21
1737527700000|2025-01-22 06:35:00|6065.04|6064.34|6065.17|6064.47|6065.17|6064.47|6065.04|6064.34|7
1737527720000|2025-01-22 06:35:20|6065.29|6064.59|6065.17|6064.47|6065.29|6064.59|6065.17|6064.47|9
1737527730000|2025-01-22 06:35:30|6065.29|6064.59|6065.42|6064.72|6065.42|6064.72|6065.29|6064.59|20
1737527740000|2025-01-22 06:35:40|6065.54|6064.84|6065.42|6064.72|6065.67|6064.97|6065.42|6064.72|1
1737527750000|2025-01-22 06:35:50|6065.54|6064.84|6065.67|6064.97|6065.67|6064.97|6065.42|6064.72|8
1737527760000|2025-01-22 06:36:00|||||||||25
1737527770000|2025-01-22 06:36:10|6065.92|6065.22|6065.79|6065.09|6065.92|6065.22|6065.67|6064.97|20
1737527780000|2025-01-22 06:36:20|6065.67|6064.97|6065.67|6064.97|6065.67|6064.97|6065.67|6064.97|1
1737527790000|2025-01-22 06:36:30|6065.42|6064.72|6065.42|6064.72|6065.54|6064.84|6065.42|6064.72|15
1737527800000|2025-01-22 06:36:40|6065.54|6064.84|6065.42|6064.72|6065.67|6064.97|6065.42|6064.72|3
1737527820000|2025-01-22 06:37:00|6065.67|6064.97|6065.67|6064.97|6065.67|6064.97|6065.54|6064.84|32
1737527830000|2025-01-22 06:37:10|6065.54|6064.84|6065.42|6064.72|6065.54|6064.84|6065.42|6064.72|5
1737527840000|2025-01-22 06:37:20|6065.67|6064.97|6065.42|6064.72|6065.67|6064.97|6065.42|6064.72|8
1737527850000|2025-01-22 06:37:30|||||||||2
1737527860000|2025-01-22 06:37:40|6065.67|6064.97|6065.67|6064.97|6065.67|6064.97|6065.67|6064.97|9
1737527870000|2025-01-22 06:37:50|6065.42|6064.72|6065.42|6064.72|6065.42|6064.72|6065.42|6064.72|1
1737527880000|2025-01-22 06:38:00|6065.67|6064.97|6065.42|6064.72|6065.67|6064.97|6065.29|6064.59|49
1737527890000|2025-01-22 06:38:10|||||||||3
1737527930000|2025-01-22 06:38:50|||||||||6
1737527940000|2025-01-22 06:39:00|6065.29|6064.59|6065.42|6064.72|6065.42|6064.72|6065.17|6064.47|13
1737527950000|2025-01-22 06:39:10|6065.54|6064.84|6065.42|6064.72|6065.54|6064.84|6065.42|6064.72|11
1737527960000|2025-01-22 06:39:20|||||||||1
1737527970000|2025-01-22 06:39:30|||||||||4
1737527990000|2025-01-22 06:39:50|6065.54|6064.84|6065.54|6064.84|6065.54|6064.84|6065.42|6064.72|6
1737528000000|2025-01-22 06:40:00|6065.67|6064.97|6065.67|6064.97|6065.67|6064.97|6065.67|6064.97|4
1737528010000|2025-01-22 06:40:10|6065.54|6064.84|6065.54|6064.84|6065.54|6064.84|6065.54|6064.84|16
1737528020000|2025-01-22 06:40:20|6065.42|6064.72|6065.42|6064.72|6065.42|6064.72|6065.42|6064.72|0
1737528030000|2025-01-22 06:40:30|6065.54|6064.84|6065.67|6064.97|6065.67|6064.97|6065.54|6064.84|10
1737528050000|2025-01-22 06:40:50|||||||||3
1737528060000|2025-01-22 06:41:00|||||||||3
1737528070000|2025-01-22 06:41:10|||||||||1
1737528100000|2025-01-22 06:41:40|||||||||4
1737528110000|2025-01-22 06:41:50|6065.42|6064.72|6065.54|6064.84|6065.67|6064.97|6065.42|6064.72|22
1737528120000|2025-01-22 06:42:00|6065.67|6064.97|6065.54|6064.84|6065.67|6064.97|6065.54|6064.84|2
1737528130000|2025-01-22 06:42:10|6065.67|6064.97|6065.67|6064.97|6065.67|6064.97|6065.67|6064.97|2
1737528140000|2025-01-22 06:42:20|||||||||2
1737528150000|2025-01-22 06:42:30|||||||||5
1737528170000|2025-01-22 06:42:50|||||||||5
1737528180000|2025-01-22 06:43:00|6065.54|6064.84|6065.67|6064.97|6065.67|6064.97|6065.54|6064.84|9
1737528190000|2025-01-22 06:43:10|6065.54|6064.84|6065.42|6064.72|6065.54|6064.84|6065.42|6064.72|3
1737528200000|2025-01-22 06:43:20|6065.54|6064.84|6065.92|6065.22|6065.92|6065.22|6065.42|6064.72|25
1737528220000|2025-01-22 06:43:40|6066.17|6065.47|6066.17|6065.47|6066.17|6065.47|6066.17|6065.47|45
1737528230000|2025-01-22 06:43:50|6066.04|6065.34|6065.92|6065.22|6066.17|6065.47|6065.92|6065.22|14
1737528240000|2025-01-22 06:44:00|6066.04|6065.34|6065.92|6065.22|6066.17|6065.47|6065.92|6065.22|19
1737528250000|2025-01-22 06:44:10|6066.04|6065.34|6066.04|6065.34|6066.04|6065.34|6066.04|6065.34|6
1737528260000|2025-01-22 06:44:20|6065.92|6065.22|6065.92|6065.22|6065.92|6065.22|6065.92|6065.22|16
1737528270000|2025-01-22 06:44:30|6066.04|6065.34|6065.92|6065.22|6066.04|6065.34|6065.92|6065.22|6
1737528290000|2025-01-22 06:44:50|||||||||3
1737528300000|2025-01-22 06:45:00|||||||||7
1737528310000|2025-01-22 06:45:10|6066.04|6065.34|6066.17|6065.47|6066.17|6065.47|6066.04|6065.34|7
1737528340000|2025-01-22 06:45:40|||||||||2
1737528350000|2025-01-22 06:45:50|6065.92|6065.22|6065.92|6065.22|6065.92|6065.22|6065.92|6065.22|9
1737528390000|2025-01-22 06:46:30|6065.67|6064.97|6065.67|6064.97|6065.67|6064.97|6065.67|6064.97|15
1737528400000|2025-01-22 06:46:40|||||||||4
1737528420000|2025-01-22 06:47:00|||||||||2
1737528440000|2025-01-22 06:47:20|6065.54|6064.84|6065.42|6064.72|6065.54|6064.84|6065.42|6064.72|57
1737528450000|2025-01-22 06:47:30|6065.29|6064.59|6065.17|6064.47|6065.42|6064.72|6065.17|6064.47|9
1737528460000|2025-01-22 06:47:40|6065.29|6064.59|6065.42|6064.72|6065.42|6064.72|6065.29|6064.59|10
1737528470000|2025-01-22 06:47:50|6065.17|6064.47|6065.17|6064.47|6065.17|6064.47|6065.17|6064.47|35
1737528490000|2025-01-22 06:48:10|||||||||1
1737528500000|2025-01-22 06:48:20|6064.92|6064.22|6064.67|6063.97|6064.92|6064.22|6064.67|6063.97|39
1737528510000|2025-01-22 06:48:30|6064.92|6064.22|6064.92|6064.22|6064.92|6064.22|6064.92|6064.22|14
1737528530000|2025-01-22 06:48:50|6064.67|6063.97|6064.67|6063.97|6064.67|6063.97|6064.67|6063.97|6
1737528540000|2025-01-22 06:49:00|6064.79|6064.09|6064.92|6064.22|6064.92|6064.22|6064.67|6063.97|14
1737528550000|2025-01-22 06:49:10|6065.04|6064.34|6064.92|6064.22|6065.04|6064.34|6064.92|6064.22|15
1737528560000|2025-01-22 06:49:20|||||||||1
1737528590000|2025-01-22 06:49:50|6065.17|6064.47|6065.04|6064.34|6065.17|6064.47|6064.92|6064.22|33
1737528600000|2025-01-22 06:50:00|6065.17|6064.47|6064.92|6064.22|6065.17|6064.47|6064.92|6064.22|4
1737528610000|2025-01-22 06:50:10|||||||||4
1737528620000|2025-01-22 06:50:20|6064.67|6063.97|6064.67|6063.97|6064.67|6063.97|6064.67|6063.97|19
1737528630000|2025-01-22 06:50:30|6064.42|6063.72|6064.29|6063.59|6064.42|6063.72|6064.17|6063.47|69
1737528640000|2025-01-22 06:50:40|6064.17|6063.47|6064.17|6063.47|6064.17|6063.47|6064.17|6063.47|2
1737528650000|2025-01-22 06:50:50|||||||||11
1737528660000|2025-01-22 06:51:00|6064.04|6063.34|6063.92|6063.22|6064.04|6063.34|6063.92|6063.22|10
1737528670000|2025-01-22 06:51:10|||||||||12
1737528680000|2025-01-22 06:51:20|||||||||3
1737528690000|2025-01-22 06:51:30|||||||||5
1737528710000|2025-01-22 06:51:50|6063.79|6063.09|6063.67|6062.97|6063.92|6063.22|6063.67|6062.97|31
1737528720000|2025-01-22 06:52:00|6063.79|6063.09|6063.92|6063.22|6063.92|6063.22|6063.79|6063.09|24
1737528730000|2025-01-22 06:52:10|6063.79|6063.09|6063.67|6062.97|6063.92|6063.22|6063.67|6062.97|33
1737528740000|2025-01-22 06:52:20|6063.79|6063.09|6063.92|6063.22|6063.92|6063.22|6063.79|6063.09|21
1737528750000|2025-01-22 06:52:30|6064.04|6063.34|6063.92|6063.22|6064.17|6063.47|6063.92|6063.22|14
1737528760000|2025-01-22 06:52:40|6064.04|6063.34|6063.92|6063.22|6064.04|6063.34|6063.92|6063.22|6
1737528770000|2025-01-22 06:52:50|||||||||10
1737528780000|2025-01-22 06:53:00|6063.79|6063.09|6063.79|6063.09|6063.79|6063.09|6063.79|6063.09|4
1737528790000|2025-01-22 06:53:10|6063.67|6062.97|6063.92|6063.22|6063.92|6063.22|6063.67|6062.97|17
1737528810000|2025-01-22 06:53:30|||||||||3
1737528830000|2025-01-22 06:53:50|||||||||6
1737528870000|2025-01-22 06:54:30|6063.79|6063.09|6063.67|6062.97|6063.79|6063.09|6063.67|6062.97|32
1737528880000|2025-01-22 06:54:40|6063.92|6063.22|6063.79|6063.09|6063.92|6063.22|6063.79|6063.09|19
1737528890000|2025-01-22 06:54:50|6063.67|6062.97|6063.67|6062.97|6063.67|6062.97|6063.67|6062.97|4
1737528900000|2025-01-22 06:55:00|6063.79|6063.09|6063.67|6062.97|6063.92|6063.22|6063.67|6062.97|12
1737528910000|2025-01-22 06:55:10|||||||||1
1737528920000|2025-01-22 06:55:20|6063.79|6063.09|6063.92|6063.22|6063.92|6063.22|6063.67|6062.97|5
1737528930000|2025-01-22 06:55:30|6063.67|6062.97|6063.67|6062.97|6063.67|6062.97|6063.67|6062.97|6
1737528940000|2025-01-22 06:55:40|6063.79|6063.09|6063.79|6063.09|6063.92|6063.22|6063.67|6062.97|12
1737528950000|2025-01-22 06:55:50|6063.67|6062.97|6063.92|6063.22|6063.92|6063.22|6063.67|6062.97|7
1737528960000|2025-01-22 06:56:00|6063.79|6063.09|6063.67|6062.97|6063.92|6063.22|6063.67|6062.97|6
1737528980000|2025-01-22 06:56:20|||||||||2
1737529000000|2025-01-22 06:56:40|||||||||14
1737529030000|2025-01-22 06:57:10|6063.79|6063.09|6063.92|6063.22|6063.92|6063.22|6063.79|6063.09|29
1737529040000|2025-01-22 06:57:20|6063.67|6062.97|6063.67|6062.97|6063.67|6062.97|6063.67|6062.97|6
1737529050000|2025-01-22 06:57:30|||||||||1
1737529080000|2025-01-22 06:58:00|||||||||10
1737529090000|2025-01-22 06:58:10|||||||||5
1737529100000|2025-01-22 06:58:20|6063.42|6062.72|6063.42|6062.72|6063.42|6062.72|6063.42|6062.72|11
1737529110000|2025-01-22 06:58:30|6063.54|6062.84|6063.42|6062.72|6063.67|6062.97|6063.42|6062.72|29
1737529120000|2025-01-22 06:58:40|||||||||1
1737529130000|2025-01-22 06:58:50|6063.54|6062.84|6063.67|6062.97|6063.67|6062.97|6063.54|6062.84|31
1737529140000|2025-01-22 06:59:00|||||||||1
1737529150000|2025-01-22 06:59:10|6063.79|6063.09|6063.67|6062.97|6063.79|6063.09|6063.67|6062.97|8
1737529160000|2025-01-22 06:59:20|||||||||2
1737529170000|2025-01-22 06:59:30|||||||||3
1737529180000|2025-01-22 06:59:40|6063.54|6062.84|6063.42|6062.72|6063.54|6062.84|6063.42|6062.72|17
1737529190000|2025-01-22 06:59:50|6063.54|6062.84|6063.67|6062.97|6063.67|6062.97|6063.54|6062.84|10
1737529200000|2025-01-22 07:00:00|6063.92|6063.22|6063.92|6063.22|6064.17|6063.47|6063.92|6063.22|57
1737529210000|2025-01-22 07:00:10|6064.04|6063.34|6063.92|6063.22|6064.17|6063.47|6063.92|6063.22|19
1737529220000|2025-01-22 07:00:20|6063.79|6063.09|6063.67|6062.97|6063.79|6063.09|6063.67|6062.97|20
1737529240000|2025-01-22 07:00:40|6063.92|6063.22|6063.92|6063.22|6063.92|6063.22|6063.92|6063.22|25
1737529250000|2025-01-22 07:00:50|6063.79|6063.09|6063.67|6062.97|6063.79|6063.09|6063.67|6062.97|19
1737529260000|2025-01-22 07:01:00|6063.54|6062.84|6063.54|6062.84|6063.54|6062.84|6063.42|6062.72|50
1737529270000|2025-01-22 07:01:10|6063.42|6062.72|6063.67|6062.97|6063.67|6062.97|6063.42|6062.72|21
1737529280000|2025-01-22 07:01:20|6063.42|6062.72|6063.17|6062.47|6063.42|6062.72|6063.17|6062.47|60
1737529290000|2025-01-22 07:01:30|||||||||4
1737529300000|2025-01-22 07:01:40|||||||||16
1737529320000|2025-01-22 07:02:00|6063.42|6062.72|6063.29|6062.59|6063.42|6062.72|6063.29|6062.59|30
1737529330000|2025-01-22 07:02:10|6063.17|6062.47|6063.29|6062.59|6063.42|6062.72|6063.17|6062.47|10
1737529340000|2025-01-22 07:02:20|6063.17|6062.47|6063.42|6062.72|6063.42|6062.72|6063.17|6062.47|7
1737529350000|2025-01-22 07:02:30|6063.17|6062.47|6063.17|6062.47|6063.17|6062.47|6063.17|6062.47|10
1737529370000|2025-01-22 07:02:50|6063.04|6062.34|6062.92|6062.22|6063.04|6062.34|6062.92|6062.22|18
1737529380000|2025-01-22 07:03:00|6062.67|6061.97|6063.42|6062.72|6063.42|6062.72|6062.67|6061.97|112
1737529390000|2025-01-22 07:03:10|6063.17|6062.47|6063.04|6062.34|6063.17|6062.47|6062.92|6062.22|68
1737529400000|2025-01-22 07:03:20|6062.92|6062.22|6062.92|6062.22|6062.92|6062.22|6062.92|6062.22|13
1737529420000|2025-01-22 07:03:40|||||||||1
1737529430000|2025-01-22 07:03:50|6063.17|6062.47|6063.17|6062.47|6063.17|6062.47|6063.17|6062.47|8
1737529440000|2025-01-22 07:04:00|6063.04|6062.34|6063.17|6062.47|6063.17|6062.47|6063.04|6062.34|17
1737529450000|2025-01-22 07:04:10|||||||||4
1737529460000|2025-01-22 07:04:20|6063.42|6062.72|6063.67|6062.97|6063.67|6062.97|6063.42|6062.72|58
1737529470000|2025-01-22 07:04:30|6063.54|6062.84|6063.42|6062.72|6063.54|6062.84|6063.42|6062.72|8
1737529500000|2025-01-22 07:05:00|||||||||15
1737529510000|2025-01-22 07:05:10|6063.54|6062.84|6063.67|6062.97|6063.67|6062.97|6063.54|6062.84|19
1737529520000|2025-01-22 07:05:20|||||||||21
1737529540000|2025-01-22 07:05:40|6063.92|6063.22|6064.17|6063.47|6064.17|6063.47|6063.92|6063.22|22
1737529550000|2025-01-22 07:05:50|6064.29|6063.59|6064.17|6063.47|6064.42|6063.72|6064.17|6063.47|64
1737529560000|2025-01-22 07:06:00|6064.29|6063.59|6064.29|6063.59|6064.42|6063.72|6064.17|6063.47|17
1737529570000|2025-01-22 07:06:10|6064.17|6063.47|6064.29|6063.59|6064.42|6063.72|6064.17|6063.47|7
1737529580000|2025-01-22 07:06:20|6064.42|6063.72|6064.67|6063.97|6064.67|6063.97|6064.42|6063.72|62
1737529590000|2025-01-22 07:06:30|6064.54|6063.84|6064.42|6063.72|6064.54|6063.84|6064.42|6063.72|17
1737529610000|2025-01-22 07:06:50|6064.29|6063.59|6064.42|6063.72|6064.42|6063.72|6064.29|6063.59|18
1737529620000|2025-01-22 07:07:00|||||||||13
1737529630000|2025-01-22 07:07:10|6064.54|6063.84|6064.42|6063.72|6064.54|6063.84|6064.42|6063.72|8
1737529640000|2025-01-22 07:07:20|6064.67|6063.97|6064.67|6063.97|6064.67|6063.97|6064.67|6063.97|14
1737529650000|2025-01-22 07:07:30|6064.54|6063.84|6064.67|6063.97|6064.92|6064.22|6064.54|6063.84|20
1737529660000|2025-01-22 07:07:40|6064.79|6064.09|6064.92|6064.22|6064.92|6064.22|6064.67|6063.97|25
1737529670000|2025-01-22 07:07:50|6064.79|6064.09|6064.67|6063.97|6064.92|6064.22|6064.42|6063.72|37
1737529680000|2025-01-22 07:08:00|||||||||11
1737529690000|2025-01-22 07:08:10|6064.79|6064.09|6064.67|6063.97|6064.79|6064.09|6064.67|6063.97|1
1737529700000|2025-01-22 07:08:20|6064.79|6064.09|6064.42|6063.72|6064.79|6064.09|6064.42|6063.72|30
1737529710000|2025-01-22 07:08:30|6064.17|6063.47|6064.17|6063.47|6064.17|6063.47|6064.17|6063.47|12
1737529720000|2025-01-22 07:08:40|6064.29|6063.59|6064.42|6063.72|6064.42|6063.72|6064.29|6063.59|11
1737529730000|2025-01-22 07:08:50|6064.54|6063.84|6064.67|6063.97|6064.67|6063.97|6064.54|6063.84|23
1737529740000|2025-01-22 07:09:00|6064.79|6064.09|6064.42|6063.72|6064.79|6064.09|6064.42|6063.72|6
1737529750000|2025-01-22 07:09:10|6064.54|6063.84|6064.42|6063.72|6064.54|6063.84|6064.42|6063.72|8
1737529770000|2025-01-22 07:09:30|||||||||39
1737529790000|2025-01-22 07:09:50|6064.67|6063.97|6064.67|6063.97|6064.67|6063.97|6064.67|6063.97|18
1737529800000|2025-01-22 07:10:00|6064.42|6063.72|6064.92|6064.22|6064.92|6064.22|6064.42|6063.72|32
1737529820000|2025-01-22 07:10:20|6064.79|6064.09|6064.92|6064.22|6064.92|6064.22|6064.79|6064.09|8
1737529830000|2025-01-22 07:10:30|6065.04|6064.34|6065.42|6064.72|6065.42|6064.72|6064.92|6064.22|48
1737529840000|2025-01-22 07:10:40|6065.29|6064.59|6065.42|6064.72|6065.42|6064.72|6065.29|6064.59|53
1737529860000|2025-01-22 07:11:00|6065.54|6064.84|6065.42|6064.72|6065.54|6064.84|6065.42|6064.72|17
1737529870000|2025-01-22 07:11:10|6065.29|6064.59|6064.92|6064.22|6065.29|6064.59|6064.92|6064.22|89
1737529880000|2025-01-22 07:11:20|6065.04|6064.34|6065.17|6064.47|6065.17|6064.47|6064.92|6064.22|19
1737529890000|2025-01-22 07:11:30|6065.04|6064.34|6065.17|6064.47|6065.17|6064.47|6064.92|6064.22|16
1737529900000|2025-01-22 07:11:40|6065.42|6064.72|6065.42|6064.72|6065.42|6064.72|6065.29|6064.59|22
1737529920000|2025-01-22 07:12:00|6065.67|6064.97|6065.92|6065.22|6065.92|6065.22|6065.67|6064.97|24
1737529930000|2025-01-22 07:12:10|6065.67|6064.97|6065.92|6065.22|6065.92|6065.22|6065.67|6064.97|11
1737529940000|2025-01-22 07:12:20|6065.79|6065.09|6065.92|6065.22|6065.92|6065.22|6065.79|6065.09|13
1737529950000|2025-01-22 07:12:30|6066.04|6065.34|6066.17|6065.47|6066.17|6065.47|6066.04|6065.34|104
1737529960000|2025-01-22 07:12:40|6066.42|6065.72|6066.67|6065.97|6066.92|6066.22|6066.17|6065.47|93
1737529970000|2025-01-22 07:12:50|6066.79|6066.09|6066.67|6065.97|6066.79|6066.09|6066.67|6065.97|12
1737529980000|2025-01-22 07:13:00|6066.54|6065.84|6066.54|6065.84|6066.54|6065.84|6066.54|6065.84|6
1737529990000|2025-01-22 07:13:10|6066.42|6065.72|6066.42|6065.72|6066.67|6065.97|6066.42|6065.72|17
1737530000000|2025-01-22 07:13:20|6066.17|6065.47|6065.92|6065.22|6066.17|6065.47|6065.92|6065.22|21
1737530010000|2025-01-22 07:13:30|6065.67|6064.97|6065.92|6065.22|6065.92|6065.22|6065.67|6064.97|54
1737530020000|2025-01-22 07:13:40|6065.79|6065.09|6065.67|6064.97|6065.79|6065.09|6065.67|6064.97|8
1737530030000|2025-01-22 07:13:50|||||||||2
1737530040000|2025-01-22 07:14:00|||||||||2
1737530050000|2025-01-22 07:14:10|||||||||7
1737530060000|2025-01-22 07:14:20|6065.79|6065.09|6065.67|6064.97|6065.79|6065.09|6065.67|6064.97|14
1737530070000|2025-01-22 07:14:30|6065.54|6064.84|6065.42|6064.72|6065.54|6064.84|6065.42|6064.72|13
1737530080000|2025-01-22 07:14:40|6065.17|6064.47|6065.17|6064.47|6065.17|6064.47|6065.17|6064.47|2
1737530090000|2025-01-22 07:14:50|6065.29|6064.59|6065.17|6064.47|6065.42|6064.72|6065.17|6064.47|16
1737530100000|2025-01-22 07:15:00|6064.67|6063.97|6064.42|6063.72|6064.79|6064.09|6064.42|6063.72|127
1737530120000|2025-01-22 07:15:20|||||||||5
1737530130000|2025-01-22 07:15:30|6064.29|6063.59|6064.42|6063.72|6064.42|6063.72|6064.17|6063.47|10
1737530140000|2025-01-22 07:15:40|6064.17|6063.47|6064.17|6063.47|6064.17|6063.47|6064.17|6063.47|5
1737530150000|2025-01-22 07:15:50|6064.42|6063.72|6064.42|6063.72|6064.42|6063.72|6064.42|6063.72|29
1737530160000|2025-01-22 07:16:00|6064.67|6063.97|6064.42|6063.72|6064.67|6063.97|6064.17|6063.47|69
1737530170000|2025-01-22 07:16:10|6064.29|6063.59|6064.17|6063.47|6064.29|6063.59|6063.92|6063.22|29
1737530180000|2025-01-22 07:16:20|6064.04|6063.34|6064.17|6063.47|6064.17|6063.47|6063.92|6063.22|12
1737530190000|2025-01-22 07:16:30|6064.04|6063.34|6063.92|6063.22|6064.04|6063.34|6063.92|6063.22|7
1737530200000|2025-01-22 07:16:40|6064.17|6063.47|6063.92|6063.22|6064.17|6063.47|6063.92|6063.22|25
1737530210000|2025-01-22 07:16:50|6064.04|6063.34|6064.42|6063.72|6064.42|6063.72|6064.04|6063.34|6
1737530220000|2025-01-22 07:17:00|6064.67|6063.97|6064.67|6063.97|6064.92|6064.22|6064.67|6063.97|62
1737530230000|2025-01-22 07:17:10|6064.79|6064.09|6064.67|6063.97|6064.92|6064.22|6064.67|6063.97|16
1737530240000|2025-01-22 07:17:20|6064.79|6064.09|6064.67|6063.97|6064.92|6064.22|6064.67|6063.97|14
1737530250000|2025-01-22 07:17:30|6064.92|6064.22|6064.79|6064.09|6064.92|6064.22|6064.79|6064.09|11
1737530260000|2025-01-22 07:17:40|6064.67|6063.97|6064.42|6063.72|6064.67|6063.97|6064.42|6063.72|10
1737530280000|2025-01-22 07:18:00|||||||||1
1737530300000|2025-01-22 07:18:20|6064.17|6063.47|6064.42|6063.72|6064.42|6063.72|6064.17|6063.47|10
1737530310000|2025-01-22 07:18:30|||||||||5
1737530320000|2025-01-22 07:18:40|6064.29|6063.59|6064.42|6063.72|6064.42|6063.72|6064.17|6063.47|16
1737530330000|2025-01-22 07:18:50|6064.67|6063.97|6064.67|6063.97|6064.67|6063.97|6064.67|6063.97|14
1737530350000|2025-01-22 07:19:10|||||||||2
1737530360000|2025-01-22 07:19:20|6064.54|6063.84|6064.42|6063.72|6064.54|6063.84|6064.42|6063.72|23
1737530370000|2025-01-22 07:19:30|6064.17|6063.47|6064.42|6063.72|6064.42|6063.72|6064.17|6063.47|20
1737530380000|2025-01-22 07:19:40|6064.67|6063.97|6064.67|6063.97|6064.67|6063.97|6064.67|6063.97|7
1737530400000|2025-01-22 07:20:00|6064.54|6063.84|6064.42|6063.72|6064.54|6063.84|6064.42|6063.72|16
1737530410000|2025-01-22 07:20:10|6064.67|6063.97|6064.67|6063.97|6064.67|6063.97|6064.67|6063.97|10
1737530420000|2025-01-22 07:20:20|6064.54|6063.84|6064.67|6063.97|6064.67|6063.97|6064.54|6063.84|8
1737530430000|2025-01-22 07:20:30|6064.54|6063.84|6064.42|6063.72|6064.54|6063.84|6064.29|6063.59|5
1737530440000|2025-01-22 07:20:40|6064.67|6063.97|6064.67|6063.97|6064.67|6063.97|6064.67|6063.97|11
1737530450000|2025-01-22 07:20:50|6064.92|6064.22|6064.92|6064.22|6064.92|6064.22|6064.92|6064.22|13
1737530460000|2025-01-22 07:21:00|6065.17|6064.47|6064.92|6064.22|6065.17|6064.47|6064.92|6064.22|37
1737530470000|2025-01-22 07:21:10|6065.04|6064.34|6065.04|6064.34|6065.17|6064.47|6064.92|6064.22|22
1737530480000|2025-01-22 07:21:20|6065.17|6064.47|6064.92|6064.22|6065.17|6064.47|6064.92|6064.22|5
1737530500000|2025-01-22 07:21:40|6065.17|6064.47|6064.92|6064.22|6065.17|6064.47|6064.92|6064.22|18
1737530520000|2025-01-22 07:22:00|6064.79|6064.09|6064.92|6064.22|6064.92|6064.22|6064.67|6063.97|14
1737530530000|2025-01-22 07:22:10|6065.17|6064.47|6064.92|6064.22|6065.17|6064.47|6064.92|6064.22|9
1737530540000|2025-01-22 07:22:20|6065.04|6064.34|6065.04|6064.34|6065.17|6064.47|6065.04|6064.34|2
1737530550000|2025-01-22 07:22:30|6064.92|6064.22|6065.17|6064.47|6065.17|6064.47|6064.92|6064.22|11
1737530560000|2025-01-22 07:22:40|6065.04|6064.34|6064.79|6064.09|6065.04|6064.34|6064.79|6064.09|12
1737530570000|2025-01-22 07:22:50|6064.92|6064.22|6064.67|6063.97|6064.92|6064.22|6064.67|6063.97|16
1737530580000|2025-01-22 07:23:00|6064.79|6064.09|6064.92|6064.22|6064.92|6064.22|6064.79|6064.09|8
1737530590000|2025-01-22 07:23:10|6064.79|6064.09|6064.92|6064.22|6064.92|6064.22|6064.67|6063.97|8
1737530600000|2025-01-22 07:23:20|6064.79|6064.09|6064.92|6064.22|6064.92|6064.22|6064.67|6063.97|16
1737530610000|2025-01-22 07:23:30|6064.79|6064.09|6064.92|6064.22|6064.92|6064.22|6064.67|6063.97|8
1737530620000|2025-01-22 07:23:40|6064.79|6064.09|6064.79|6064.09|6064.92|6064.22|6064.79|6064.09|0
1737530630000|2025-01-22 07:23:50|6064.67|6063.97|6064.67|6063.97|6064.67|6063.97|6064.67|6063.97|7
1737530660000|2025-01-22 07:24:20|6064.54|6063.84|6064.29|6063.59|6064.54|6063.84|6064.17|6063.47|25
1737530670000|2025-01-22 07:24:30|6064.17|6063.47|6064.17|6063.47|6064.17|6063.47|6064.17|6063.47|2
1737530690000|2025-01-22 07:24:50|||||||||6
1737530700000|2025-01-22 07:25:00|||||||||11
1737530710000|2025-01-22 07:25:10|6064.29|6063.59|6064.42|6063.72|6064.42|6063.72|6064.04|6063.34|37
1737530720000|2025-01-22 07:25:20|6064.17|6063.47|6063.92|6063.22|6064.17|6063.47|6063.92|6063.22|9
1737530730000|2025-01-22 07:25:30|6064.04|6063.34|6064.04|6063.34|6064.17|6063.47|6064.04|6063.34|2
1737530740000|2025-01-22 07:25:40|6064.17|6063.47|6064.17|6063.47|6064.17|6063.47|6064.04|6063.34|1
1737530750000|2025-01-22 07:25:50|6064.04|6063.34|6064.04|6063.34|6064.04|6063.34|6064.04|6063.34|6
1737530760000|2025-01-22 07:26:00|6063.92|6063.22|6063.92|6063.22|6063.92|6063.22|6063.92|6063.22|17
1737530770000|2025-01-22 07:26:10|6063.79|6063.09|6063.92|6063.22|6063.92|6063.22|6063.79|6063.09|6
1737530780000|2025-01-22 07:26:20|6064.17|6063.47|6064.17|6063.47|6064.17|6063.47|6064.17|6063.47|7
1737530790000|2025-01-22 07:26:30|6064.42|6063.72|6064.92|6064.22|6064.92|6064.22|6064.42|6063.72|27
1737530800000|2025-01-22 07:26:40|||||||||3
1737530810000|2025-01-22 07:26:50|||||||||12
1737530820000|2025-01-22 07:27:00|6065.04|6064.34|6064.92|6064.22|6065.17|6064.47|6064.92|6064.22|5
1737530830000|2025-01-22 07:27:10|6064.79|6064.09|6064.67|6063.97|6064.92|6064.22|6064.67|6063.97|12
1737530840000|2025-01-22 07:27:20|6064.79|6064.09|6064.67|6063.97|6064.92|6064.22|6064.67|6063.97|22
1737530850000|2025-01-22 07:27:30|6064.79|6064.09|6064.67|6063.97|6064.79|6064.09|6064.67|6063.97|1
1737530860000|2025-01-22 07:27:40|6064.54|6063.84|6064.67|6063.97|6064.67|6063.97|6064.54|6063.84|49
1737530870000|2025-01-22 07:27:50|6064.92|6064.22|6064.92|6064.22|6064.92|6064.22|6064.79|6064.09|29
1737530880000|2025-01-22 07:28:00|6064.79|6064.09|6064.92|6064.22|6064.92|6064.22|6064.67|6063.97|15
1737530890000|2025-01-22 07:28:10|6065.04|6064.34|6065.17|6064.47|6065.42|6064.72|6065.04|6064.34|36
1737530900000|2025-01-22 07:28:20|6065.42|6064.72|6065.42|6064.72|6065.42|6064.72|6065.17|6064.47|32
1737530910000|2025-01-22 07:28:30|6065.54|6064.84|6065.67|6064.97|6065.67|6064.97|6065.54|6064.84|15
1737530920000|2025-01-22 07:28:40|||||||||1
1737530930000|2025-01-22 07:28:50|6065.54|6064.84|6065.67|6064.97|6065.67|6064.97|6065.54|6064.84|20
1737530940000|2025-01-22 07:29:00|6065.54|6064.84|6065.42|6064.72|6065.67|6064.97|6065.42|6064.72|37
1737530960000|2025-01-22 07:29:20|6065.67|6064.97|6065.67|6064.97|6065.67|6064.97|6065.67|6064.97|19
1737530970000|2025-01-22 07:29:30|||||||||9
1737530980000|2025-01-22 07:29:40|||||||||4
1737530990000|2025-01-22 07:29:50|6065.92|6065.22|6065.67|6064.97|6065.92|6065.22|6065.67|6064.97|18
1737531000000|2025-01-22 07:30:00|6065.79|6065.09|6065.92|6065.22|6065.92|6065.22|6065.79|6065.09|0
1737531010000|2025-01-22 07:30:10|6065.67|6064.97|6065.92|6065.22|6065.92|6065.22|6065.67|6064.97|5
1737531020000|2025-01-22 07:30:20|||||||||17
1737531030000|2025-01-22 07:30:30|||||||||14
1737531040000|2025-01-22 07:30:40|6066.04|6065.34|6066.04|6065.34|6066.17|6065.47|6066.04|6065.34|5
1737531050000|2025-01-22 07:30:50|6066.17|6065.47|6066.17|6065.47|6066.17|6065.47|6066.17|6065.47|0
1737531060000|2025-01-22 07:31:00|6066.04|6065.34|6065.67|6064.97|6066.04|6065.34|6065.67|6064.97|35
1737531070000|2025-01-22 07:31:10|6065.79|6065.09|6065.92|6065.22|6065.92|6065.22|6065.67|6064.97|2
1737531080000|2025-01-22 07:31:20|6065.79|6065.09|6065.67|6064.97|6065.79|6065.09|6065.67|6064.97|0
1737531090000|2025-01-22 07:31:30|6065.79|6065.09|6065.67|6064.97|6065.92|6065.22|6065.67|6064.97|13
1737531100000|2025-01-22 07:31:40|||||||||4
1737531110000|2025-01-22 07:31:50|6065.92|6065.22|6065.92|6065.22|6065.92|6065.22|6065.92|6065.22|10
1737531120000|2025-01-22 07:32:00|6066.17|6065.47|6066.17|6065.47|6066.17|6065.47|6066.04|6065.34|18
1737531130000|2025-01-22 07:32:10|6066.04|6065.34|6066.17|6065.47|6066.17|6065.47|6066.04|6065.34|24
1737531140000|2025-01-22 07:32:20|6066.04|6065.34|6066.17|6065.47|6066.17|6065.47|6065.92|6065.22|10
1737531150000|2025-01-22 07:32:30|6066.42|6065.72|6066.42|6065.72|6066.42|6065.72|6066.42|6065.72|23
1737531160000|2025-01-22 07:32:40|6065.92|6065.22|6065.42|6064.72|6065.92|6065.22|6065.42|6064.72|118
1737531170000|2025-01-22 07:32:50|||||||||13
1737531180000|2025-01-22 07:33:00|6065.29|6064.59|6065.17|6064.47|6065.29|6064.59|6065.17|6064.47|13
1737531190000|2025-01-22 07:33:10|6065.42|6064.72|6065.42|6064.72|6065.42|6064.72|6065.42|6064.72|23
1737531210000|2025-01-22 07:33:30|6065.29|6064.59|6065.29|6064.59|6065.42|6064.72|6065.17|6064.47|32
1737531220000|2025-01-22 07:33:40|6065.42|6064.72|6065.42|6064.72|6065.42|6064.72|6065.29|6064.59|1
1737531230000|2025-01-22 07:33:50|||||||||20
1737531240000|2025-01-22 07:34:00|||||||||26
1737531250000|2025-01-22 07:34:10|||||||||9
1737531260000|2025-01-22 07:34:20|6065.54|6064.84|6065.54|6064.84|6065.54|6064.84|6065.54|6064.84|14
1737531270000|2025-01-22 07:34:30|6065.42|6064.72|6065.67|6064.97|6065.67|6064.97|6065.42|6064.72|7
1737531280000|2025-01-22 07:34:40|6065.54|6064.84|6065.67|6064.97|6065.67|6064.97|6065.42|6064.72|18
1737531290000|2025-01-22 07:34:50|||||||||2
1737531310000|2025-01-22 07:35:10|6065.92|6065.22|6065.92|6065.22|6065.92|6065.22|6065.92|6065.22|18
1737531320000|2025-01-22 07:35:20|6065.79|6065.09|6065.92|6065.22|6066.17|6065.47|6065.79|6065.09|29
1737531330000|2025-01-22 07:35:30|6066.04|6065.34|6066.17|6065.47|6066.17|6065.47|6066.04|6065.34|24
1737531350000|2025-01-22 07:35:50|6065.92|6065.22|6066.42|6065.72|6066.42|6065.72|6065.92|6065.22|36
1737531360000|2025-01-22 07:36:00|||||||||17
1737531370000|2025-01-22 07:36:10|6066.67|6065.97|6066.67|6065.97|6066.67|6065.97|6066.42|6065.72|63
1737531380000|2025-01-22 07:36:20|||||||||1
1737531390000|2025-01-22 07:36:30|||||||||49
1737531400000|2025-01-22 07:36:40|6066.92|6066.22|6066.92|6066.22|6067.17|6066.47|6066.92|6066.22|49
1737531410000|2025-01-22 07:36:50|||||||||2
1737531430000|2025-01-22 07:37:10|6067.17|6066.47|6067.17|6066.47|6067.17|6066.47|6067.17|6066.47|20
1737531440000|2025-01-22 07:37:20|6066.92|6066.22|6066.92|6066.22|6066.92|6066.22|6066.92|6066.22|21
1737531450000|2025-01-22 07:37:30|6067.04|6066.34|6067.17|6066.47|6067.17|6066.47|6067.04|6066.34|11
1737531460000|2025-01-22 07:37:40|6067.04|6066.34|6067.04|6066.34|6067.04|6066.34|6066.92|6066.22|27
1737531470000|2025-01-22 07:37:50|6066.92|6066.22|6067.04|6066.34|6067.17|6066.47|6066.92|6066.22|9
1737531480000|2025-01-22 07:38:00|6066.92|6066.22|6067.04|6066.34|6067.17|6066.47|6066.92|6066.22|12
1737531490000|2025-01-22 07:38:10|6066.92|6066.22|6067.04|6066.34|6067.04|6066.34|6066.92|6066.22|15
1737531500000|2025-01-22 07:38:20|6066.92|6066.22|6067.17|6066.47|6067.17|6066.47|6066.92|6066.22|8
1737531510000|2025-01-22 07:38:30|6066.92|6066.22|6066.92|6066.22|6066.92|6066.22|6066.92|6066.22|12
1737531520000|2025-01-22 07:38:40|6067.04|6066.34|6067.17|6066.47|6067.17|6066.47|6067.04|6066.34|10
1737531530000|2025-01-22 07:38:50|||||||||5
1737531550000|2025-01-22 07:39:10|6067.04|6066.34|6067.04|6066.34|6067.17|6066.47|6066.92|6066.22|26
1737531560000|2025-01-22 07:39:20|6066.92|6066.22|6066.92|6066.22|6066.92|6066.22|6066.92|6066.22|8
1737531570000|2025-01-22 07:39:30|||||||||29
1737531580000|2025-01-22 07:39:40|6067.04|6066.34|6066.92|6066.22|6067.04|6066.34|6066.92|6066.22|24
1737531590000|2025-01-22 07:39:50|6066.79|6066.09|6066.92|6066.22|6066.92|6066.22|6066.79|6066.09|15
1737531600000|2025-01-22 07:40:00|6066.79|6066.09|6066.92|6066.22|6066.92|6066.22|6066.67|6065.97|34
1737531610000|2025-01-22 07:40:10|6066.67|6065.97|6066.67|6065.97|6066.67|6065.97|6066.67|6065.97|13
1737531630000|2025-01-22 07:40:30|6066.92|6066.22|6066.67|6065.97|6066.92|6066.22|6066.67|6065.97|76
1737531640000|2025-01-22 07:40:40|6066.79|6066.09|6066.67|6065.97|6066.92|6066.22|6066.67|6065.97|18
1737531650000|2025-01-22 07:40:50|6066.17|6065.47|6065.92|6065.22|6066.17|6065.47|6065.92|6065.22|71
1737531660000|2025-01-22 07:41:00|6066.04|6065.34|6065.92|6065.22|6066.17|6065.47|6065.92|6065.22|6
1737531670000|2025-01-22 07:41:10|6066.04|6065.34|6066.04|6065.34|6066.17|6065.47|6065.92|6065.22|12
1737531680000|2025-01-22 07:41:20|6065.92|6065.22|6065.92|6065.22|6066.04|6065.34|6065.92|6065.22|4
1737531690000|2025-01-22 07:41:30|6066.04|6065.34|6065.92|6065.22|6066.17|6065.47|6065.92|6065.22|4
1737531700000|2025-01-22 07:41:40|6066.17|6065.47|6066.17|6065.47|6066.17|6065.47|6065.92|6065.22|12
1737531730000|2025-01-22 07:42:10|6066.04|6065.34|6065.92|6065.22|6066.17|6065.47|6065.92|6065.22|13
1737531750000|2025-01-22 07:42:30|6066.17|6065.47|6066.17|6065.47|6066.17|6065.47|6066.04|6065.34|13
1737531760000|2025-01-22 07:42:40|||||||||1
1737531770000|2025-01-22 07:42:50|6066.29|6065.59|6066.29|6065.59|6066.42|6065.72|6066.29|6065.59|17
1737531780000|2025-01-22 07:43:00|6066.42|6065.72|6066.42|6065.72|6066.42|6065.72|6066.42|6065.72|19
1737531790000|2025-01-22 07:43:10|||||||||4
1737531810000|2025-01-22 07:43:30|||||||||3
1737531830000|2025-01-22 07:43:50|6066.29|6065.59|6066.17|6065.47|6066.42|6065.72|6066.17|6065.47|21
1737531840000|2025-01-22 07:44:00|6066.29|6065.59|6066.42|6065.72|6066.42|6065.72|6066.29|6065.59|15
1737531850000|2025-01-22 07:44:10|6066.67|6065.97|6066.67|6065.97|6066.67|6065.97|6066.67|6065.97|25
1737531860000|2025-01-22 07:44:20|||||||||12
1737531880000|2025-01-22 07:44:40|||||||||7
1737531890000|2025-01-22 07:44:50|6066.42|6065.72|6066.42|6065.72|6066.42|6065.72|6066.42|6065.72|7
1737531900000|2025-01-22 07:45:00|||||||||5
1737531910000|2025-01-22 07:45:10|6066.17|6065.47|6066.17|6065.47|6066.17|6065.47|6066.17|6065.47|10
1737531920000|2025-01-22 07:45:20|6065.92|6065.22|6066.04|6065.34|6066.17|6065.47|6065.92|6065.22|44
1737531930000|2025-01-22 07:45:30|6065.92|6065.22|6066.04|6065.34|6066.17|6065.47|6065.92|6065.22|34
1737531940000|2025-01-22 07:45:40|6065.92|6065.22|6066.04|6065.34|6066.17|6065.47|6065.92|6065.22|12
1737531950000|2025-01-22 07:45:50|6066.17|6065.47|6065.92|6065.22|6066.17|6065.47|6065.67|6064.97|51
1737531960000|2025-01-22 07:46:00|6065.79|6065.09|6065.67|6064.97|6065.79|6065.09|6065.67|6064.97|14
1737531970000|2025-01-22 07:46:10|6065.54|6064.84|6065.42|6064.72|6065.67|6064.97|6065.42|6064.72|27
1737531980000|2025-01-22 07:46:20|6065.54|6064.84|6065.42|6064.72|6065.67|6064.97|6065.42|6064.72|18
1737531990000|2025-01-22 07:46:30|||||||||3
1737532000000|2025-01-22 07:46:40|6065.54|6064.84|6065.42|6064.72|6065.67|6064.97|6065.42|6064.72|22
1737532010000|2025-01-22 07:46:50|||||||||1
1737532020000|2025-01-22 07:47:00|6065.29|6064.59|6065.17|6064.47|6065.42|6064.72|6065.17|6064.47|21
1737532030000|2025-01-22 07:47:10|||||||||5
1737532040000|2025-01-22 07:47:20|6064.92|6064.22|6064.92|6064.22|6064.92|6064.22|6064.92|6064.22|11
1737532050000|2025-01-22 07:47:30|6064.67|6063.97|6064.92|6064.22|6064.92|6064.22|6064.67|6063.97|39
1737532060000|2025-01-22 07:47:40|6064.79|6064.09|6064.67|6063.97|6064.92|6064.22|6064.67|6063.97|17
1737532070000|2025-01-22 07:47:50|6064.79|6064.09|6064.92|6064.22|6064.92|6064.22|6064.67|6063.97|11
1737532080000|2025-01-22 07:48:00|6064.79|6064.09|6064.67|6063.97|6064.79|6064.09|6064.67|6063.97|9
1737532100000|2025-01-22 07:48:20|6064.79|6064.09|6064.42|6063.72|6064.79|6064.09|6064.42|6063.72|25
1737532110000|2025-01-22 07:48:30|6064.54|6063.84|6064.54|6063.84|6064.67|6063.97|6064.42|6063.72|22
1737532120000|2025-01-22 07:48:40|6064.42|6063.72|6064.42|6063.72|6064.42|6063.72|6064.29|6063.59|14
1737532130000|2025-01-22 07:48:50|6064.29|6063.59|6064.54|6063.84|6064.67|6063.97|6064.29|6063.59|23
1737532140000|2025-01-22 07:49:00|6064.67|6063.97|6064.67|6063.97|6064.67|6063.97|6064.42|6063.72|13
1737532160000|2025-01-22 07:49:20|6064.79|6064.09|6064.79|6064.09|6064.92|6064.22|6064.67|6063.97|8
1737532170000|2025-01-22 07:49:30|6064.67|6063.97|6064.67|6063.97|6064.67|6063.97|6064.67|6063.97|0
1737532180000|2025-01-22 07:49:40|6064.79|6064.09|6064.67|6063.97|6064.92|6064.22|6064.67|6063.97|9
1737532190000|2025-01-22 07:49:50|||||||||1
1737532200000|2025-01-22 07:50:00|6064.92|6064.22|6064.92|6064.22|6064.92|6064.22|6064.92|6064.22|13
1737532210000|2025-01-22 07:50:10|6064.79|6064.09|6064.42|6063.72|6064.79|6064.09|6064.17|6063.47|42
1737532220000|2025-01-22 07:50:20|6064.29|6063.59|6064.42|6063.72|6064.42|6063.72|6064.29|6063.59|8
1737532240000|2025-01-22 07:50:40|6064.29|6063.59|6064.42|6063.72|6064.42|6063.72|6064.29|6063.59|14
1737532250000|2025-01-22 07:50:50|6064.17|6063.47|6063.92|6063.22|6064.42|6063.72|6063.92|6063.22|63
1737532260000|2025-01-22 07:51:00|6064.17|6063.47|6063.67|6062.97|6064.17|6063.47|6063.67|6062.97|39
1737532270000|2025-01-22 07:51:10|6063.42|6062.72|6063.67|6062.97|6063.67|6062.97|6063.42|6062.72|22
1737532280000|2025-01-22 07:51:20|6063.79|6063.09|6063.92|6063.22|6063.92|6063.22|6063.79|6063.09|31
1737532290000|2025-01-22 07:51:30|||||||||1
1737532300000|2025-01-22 07:51:40|6064.04|6063.34|6064.17|6063.47|6064.17|6063.47|6064.04|6063.34|8
1737532320000|2025-01-22 07:52:00|6064.29|6063.59|6064.42|6063.72|6064.42|6063.72|6064.17|6063.47|31
1737532330000|2025-01-22 07:52:10|6064.17|6063.47|6064.54|6063.84|6064.54|6063.84|6064.17|6063.47|18
1737532340000|2025-01-22 07:52:20|6064.67|6063.97|6064.04|6063.34|6064.67|6063.97|6063.92|6063.22|58
1737532350000|2025-01-22 07:52:30|6063.92|6063.22|6063.67|6062.97|6063.92|6063.22|6063.67|6062.97|23
1737532360000|2025-01-22 07:52:40|6063.92|6063.22|6063.67|6062.97|6063.92|6063.22|6063.67|6062.97|26
1737532370000|2025-01-22 07:52:50|6063.42|6062.72|6063.42|6062.72|6063.54|6062.84|6063.42|6062.72|34
1737532380000|2025-01-22 07:53:00|6063.54|6062.84|6063.42|6062.72|6063.67|6062.97|6063.42|6062.72|14
1737532390000|2025-01-22 07:53:10|6063.29|6062.59|6063.17|6062.47|6063.42|6062.72|6063.17|6062.47|44
1737532400000|2025-01-22 07:53:20|||||||||4
1737532410000|2025-01-22 07:53:30|6063.04|6062.34|6063.17|6062.47|6063.17|6062.47|6063.04|6062.34|15
1737532420000|2025-01-22 07:53:40|6063.29|6062.59|6063.17|6062.47|6063.29|6062.59|6063.17|6062.47|22
1737532430000|2025-01-22 07:53:50|6063.29|6062.59|6063.42|6062.72|6063.42|6062.72|6063.29|6062.59|3
1737532440000|2025-01-22 07:54:00|6063.29|6062.59|6063.17|6062.47|6063.42|6062.72|6063.17|6062.47|11
1737532450000|2025-01-22 07:54:10|6063.29|6062.59|6063.29|6062.59|6063.42|6062.72|6063.17|6062.47|3
1737532460000|2025-01-22 07:54:20|6063.17|6062.47|6063.17|6062.47|6063.17|6062.47|6063.17|6062.47|0
1737532480000|2025-01-22 07:54:40|||||||||27
1737532490000|2025-01-22 07:54:50|6063.04|6062.34|6063.42|6062.72|6063.42|6062.72|6063.04|6062.34|30
1737532500000|2025-01-22 07:55:00|6063.67|6062.97|6063.67|6062.97|6063.67|6062.97|6063.67|6062.97|26
1737532510000|2025-01-22 07:55:10|6063.42|6062.72|6063.67|6062.97|6063.67|6062.97|6063.42|6062.72|50
1737532520000|2025-01-22 07:55:20|6063.79|6063.09|6063.67|6062.97|6063.92|6063.22|6063.67|6062.97|13
1737532540000|2025-01-22 07:55:40|6063.42|6062.72|6063.42|6062.72|6063.42|6062.72|6063.42|6062.72|11
1737532550000|2025-01-22 07:55:50|6063.54|6062.84|6063.67|6062.97|6063.67|6062.97|6063.54|6062.84|20
1737532560000|2025-01-22 07:56:00|6063.54|6062.84|6063.54|6062.84|6063.54|6062.84|6063.54|6062.84|0
1737532570000|2025-01-22 07:56:10|6063.67|6062.97|6063.42|6062.72|6063.67|6062.97|6063.42|6062.72|5
1737532580000|2025-01-22 07:56:20|6063.54|6062.84|6063.54|6062.84|6063.67|6062.97|6063.42|6062.72|9
1737532590000|2025-01-22 07:56:30|6063.42|6062.72|6063.67|6062.97|6063.67|6062.97|6063.42|6062.72|21
1737532610000|2025-01-22 07:56:50|6063.92|6063.22|6063.67|6062.97|6063.92|6063.22|6063.67|6062.97|10
1737532620000|2025-01-22 07:57:00|6063.79|6063.09|6063.92|6063.22|6063.92|6063.22|6063.79|6063.09|2
1737532630000|2025-01-22 07:57:10|6064.17|6063.47|6064.17|6063.47|6064.17|6063.47|6064.17|6063.47|31
1737532640000|2025-01-22 07:57:20|||||||||2
1737532650000|2025-01-22 07:57:30|||||||||3
1737532660000|2025-01-22 07:57:40|6064.04|6063.34|6063.92|6063.22|6064.17|6063.47|6063.92|6063.22|16
1737532670000|2025-01-22 07:57:50|||||||||1
1737532680000|2025-01-22 07:58:00|6063.67|6062.97|6063.79|6063.09|6063.92|6063.22|6063.67|6062.97|21
1737532690000|2025-01-22 07:58:10|6063.92|6063.22|6063.67|6062.97|6063.92|6063.22|6063.67|6062.97|5
1737532700000|2025-01-22 07:58:20|6063.42|6062.72|6063.54|6062.84|6063.54|6062.84|6063.42|6062.72|24
1737532710000|2025-01-22 07:58:30|6063.42|6062.72|6063.67|6062.97|6063.67|6062.97|6063.42|6062.72|27
1737532720000|2025-01-22 07:58:40|6063.42|6062.72|6063.42|6062.72|6063.42|6062.72|6063.42|6062.72|9
1737532730000|2025-01-22 07:58:50|6063.54|6062.84|6063.42|6062.72|6063.54|6062.84|6063.42|6062.72|13
1737532740000|2025-01-22 07:59:00|6063.67|6062.97|6063.67|6062.97|6063.67|6062.97|6063.54|6062.84|12
1737532750000|2025-01-22 07:59:10|6063.42|6062.72|6063.54|6062.84|6063.54|6062.84|6063.42|6062.72|10
1737532760000|2025-01-22 07:59:20|6063.42|6062.72|6063.67|6062.97|6063.67|6062.97|6063.42|6062.72|11
1737532770000|2025-01-22 07:59:30|6063.79|6063.09|6063.67|6062.97|6063.79|6063.09|6063.67|6062.97|14
1737532780000|2025-01-22 07:59:40|6063.79|6063.09|6064.17|6063.47|6064.17|6063.47|6063.79|6063.09|19
1737532790000|2025-01-22 07:59:50|6064.29|6063.59|6064.42|6063.72|6064.42|6063.72|6064.29|6063.59|36
1737532800000|2025-01-22 08:00:00|6064.29|6063.59|6066.17|6065.47|6066.17|6065.47|6063.54|6062.84|343
1737532810000|2025-01-22 08:00:10|6066.04|6065.34|6066.42|6065.72|6066.42|6065.72|6066.04|6065.34|51
1737532820000|2025-01-22 08:00:20|6066.67|6065.97|6066.92|6066.22|6066.92|6066.22|6066.67|6065.97|88
1737532830000|2025-01-22 08:00:30|6066.67|6065.97|6066.92|6066.22|6066.92|6066.22|6066.67|6065.97|47
1737532840000|2025-01-22 08:00:40|6066.67|6065.97|6066.54|6065.84|6066.67|6065.97|6066.42|6065.72|57
1737532850000|2025-01-22 08:00:50|6066.67|6065.97|6066.54|6065.84|6066.67|6065.97|6066.42|6065.72|54
1737532860000|2025-01-22 08:01:00|6066.67|6065.97|6066.42|6065.72|6066.92|6066.22|6066.42|6065.72|120
1737532870000|2025-01-22 08:01:10|6066.54|6065.84|6066.42|6065.72|6066.67|6065.97|6066.42|6065.72|37
1737532880000|2025-01-22 08:01:20|6066.54|6065.84|6066.67|6065.97|6066.67|6065.97|6066.42|6065.72|16
1737532890000|2025-01-22 08:01:30|6066.92|6066.22|6066.92|6066.22|6067.17|6066.47|6066.92|6066.22|22
1737532900000|2025-01-22 08:01:40|6066.67|6065.97|6066.92|6066.22|6067.17|6066.47|6066.54|6065.84|89
1737532910000|2025-01-22 08:01:50|6067.04|6066.34|6067.17|6066.47|6067.67|6066.97|6066.67|6065.97|200
1737532920000|2025-01-22 08:02:00|6067.04|6066.34|6067.42|6066.72|6067.42|6066.72|6066.92|6066.22|74
1737532930000|2025-01-22 08:02:10|6067.29|6066.59|6067.42|6066.72|6067.42|6066.72|6067.17|6066.47|40
1737532940000|2025-01-22 08:02:20|||||||||7
1737532950000|2025-01-22 08:02:30|6067.29|6066.59|6067.42|6066.72|6067.42|6066.72|6067.17|6066.47|46
1737532960000|2025-01-22 08:02:40|6067.29|6066.59|6067.17|6066.47|6067.29|6066.59|6067.17|6066.47|12
1737532970000|2025-01-22 08:02:50|6067.04|6066.34|6067.17|6066.47|6067.17|6066.47|6067.04|6066.34|23
1737532980000|2025-01-22 08:03:00|6067.42|6066.72|6067.42|6066.72|6067.42|6066.72|6067.42|6066.72|22
1737532990000|2025-01-22 08:03:10|6067.29|6066.59|6067.17|6066.47|6067.29|6066.59|6067.17|6066.47|25
1737533000000|2025-01-22 08:03:20|6067.29|6066.59|6067.42|6066.72|6067.42|6066.72|6067.29|6066.59|4
1737533020000|2025-01-22 08:03:40|6067.29|6066.59|6067.42|6066.72|6067.42|6066.72|6067.17|6066.47|22
1737533030000|2025-01-22 08:03:50|6067.17|6066.47|6066.92|6066.22|6067.17|6066.47|6066.79|6066.09|97
1737533040000|2025-01-22 08:04:00|6067.04|6066.34|6067.42|6066.72|6067.42|6066.72|6067.04|6066.34|60
1737533050000|2025-01-22 08:04:10|6067.29|6066.59|6067.42|6066.72|6067.42|6066.72|6067.17|6066.47|17
1737533060000|2025-01-22 08:04:20|6067.29|6066.59|6067.17|6066.47|6067.42|6066.72|6066.92|6066.22|24
1737533070000|2025-01-22 08:04:30|6067.04|6066.34|6067.17|6066.47|6067.17|6066.47|6067.04|6066.34|6
1737533080000|2025-01-22 08:04:40|6067.04|6066.34|6067.17|6066.47|6067.17|6066.47|6067.04|6066.34|2
1737533090000|2025-01-22 08:04:50|6067.42|6066.72|6067.42|6066.72|6067.42|6066.72|6067.29|6066.59|22
1737533100000|2025-01-22 08:05:00|6067.17|6066.47|6067.42|6066.72|6067.42|6066.72|6067.17|6066.47|34
1737533110000|2025-01-22 08:05:10|6067.29|6066.59|6067.42|6066.72|6067.67|6066.97|6067.17|6066.47|80
1737533120000|2025-01-22 08:05:20|6067.17|6066.47|6067.17|6066.47|6067.42|6066.72|6067.17|6066.47|48
1737533130000|2025-01-22 08:05:30|6066.92|6066.22|6066.79|6066.09|6067.17|6066.47|6066.79|6066.09|56
1737533140000|2025-01-22 08:05:40|6066.67|6065.97|6066.54|6065.84|6066.92|6066.22|6066.42|6065.72|96
1737533150000|2025-01-22 08:05:50|6066.67|6065.97|6066.67|6065.97|6066.67|6065.97|6066.42|6065.72|9
1737533170000|2025-01-22 08:06:10|6066.92|6066.22|6067.17|6066.47|6067.17|6066.47|6066.92|6066.22|28
1737533180000|2025-01-22 08:06:20|6066.92|6066.22|6066.54|6065.84|6067.17|6066.47|6066.54|6065.84|27
1737533190000|2025-01-22 08:06:30|6066.67|6065.97|6065.79|6065.09|6066.67|6065.97|6065.79|6065.09|57
1737533200000|2025-01-22 08:06:40|6065.92|6065.22|6066.17|6065.47|6066.17|6065.47|6065.92|6065.22|13
1737533210000|2025-01-22 08:06:50|6066.42|6065.72|6065.92|6065.22|6066.42|6065.72|6065.92|6065.22|56
1737533220000|2025-01-22 08:07:00|6066.17|6065.47|6066.42|6065.72|6066.42|6065.72|6066.04|6065.34|38
1737533230000|2025-01-22 08:07:10|6066.29|6065.59|6066.42|6065.72|6066.42|6065.72|6066.17|6065.47|13
1737533240000|2025-01-22 08:07:20|6066.54|6065.84|6065.92|6065.22|6066.67|6065.97|6065.92|6065.22|31
1737533250000|2025-01-22 08:07:30|6066.04|6065.34|6066.42|6065.72|6066.42|6065.72|6065.92|6065.22|11
1737533260000|2025-01-22 08:07:40|6066.29|6065.59|6066.42|6065.72|6066.42|6065.72|6066.17|6065.47|10
1737533270000|2025-01-22 08:07:50|6066.54|6065.84|6066.92|6066.22|6066.92|6066.22|6066.42|6065.72|56
1737533280000|2025-01-22 08:08:00|6067.04|6066.34|6067.17|6066.47|6067.42|6066.72|6066.92|6066.22|49
1737533290000|2025-01-22 08:08:10|||||||||4
1737533300000|2025-01-22 08:08:20|6067.04|6066.34|6066.92|6066.22|6067.04|6066.34|6066.92|6066.22|5
1737533310000|2025-01-22 08:08:30|6066.79|6066.09|6066.79|6066.09|6066.92|6066.22|6066.54|6065.84|23
1737533320000|2025-01-22 08:08:40|6066.67|6065.97|6066.67|6065.97|6066.79|6066.09|6066.67|6065.97|5
1737533330000|2025-01-22 08:08:50|6066.79|6066.09|6066.92|6066.22|6066.92|6066.22|6066.79|6066.09|5
1737533340000|2025-01-22 08:09:00|6066.67|6065.97|6066.92|6066.22|6066.92|6066.22|6066.67|6065.97|11
1737533350000|2025-01-22 08:09:10|6067.17|6066.47|6067.04|6066.34|6067.17|6066.47|6067.04|6066.34|26
1737533360000|2025-01-22 08:09:20|6066.92|6066.22|6066.67|6065.97|6067.04|6066.34|6066.67|6065.97|10
1737533370000|2025-01-22 08:09:30|6066.92|6066.22|6066.92|6066.22|6067.17|6066.47|6066.92|6066.22|14
1737533380000|2025-01-22 08:09:40|||||||||1
1737533390000|2025-01-22 08:09:50|6066.67|6065.97|6066.67|6065.97|6066.67|6065.97|6066.67|6065.97|19
1737533400000|2025-01-22 08:10:00|6066.79|6066.09|6066.79|6066.09|6066.92|6066.22|6066.67|6065.97|33
1737533410000|2025-01-22 08:10:10|6066.92|6066.22|6066.67|6065.97|6066.92|6066.22|6066.67|6065.97|0
1737533420000|2025-01-22 08:10:20|6066.54|6065.84|6066.67|6065.97|6066.67|6065.97|6066.42|6065.72|19
1737533430000|2025-01-22 08:10:30|6066.54|6065.84|6066.67|6065.97|6066.67|6065.97|6066.42|6065.72|33
1737533460000|2025-01-22 08:11:00|6066.54|6065.84|6066.92|6066.22|6066.92|6066.22|6066.42|6065.72|31
1737533470000|2025-01-22 08:11:10|6066.79|6066.09|6067.04|6066.34|6067.04|6066.34|6066.67|6065.97|15
1737533480000|2025-01-22 08:11:20|6067.17|6066.47|6067.17|6066.47|6067.29|6066.59|6067.04|6066.34|36
1737533490000|2025-01-22 08:11:30|6067.29|6066.59|6067.42|6066.72|6067.42|6066.72|6067.29|6066.59|21
1737533500000|2025-01-22 08:11:40|6067.17|6066.47|6067.17|6066.47|6067.42|6066.72|6067.17|6066.47|12
1737533510000|2025-01-22 08:11:50|6067.29|6066.59|6067.29|6066.59|6067.29|6066.59|6067.17|6066.47|9
1737533520000|2025-01-22 08:12:00|6067.42|6066.72|6067.17|6066.47|6067.42|6066.72|6066.92|6066.22|64
1737533530000|2025-01-22 08:12:10|6066.92|6066.22|6067.17|6066.47|6067.17|6066.47|6066.92|6066.22|38
1737533540000|2025-01-22 08:12:20|6067.04|6066.34|6067.04|6066.34|6067.04|6066.34|6067.04|6066.34|5
1737533550000|2025-01-22 08:12:30|6066.92|6066.22|6067.17|6066.47|6067.17|6066.47|6066.92|6066.22|41
1737533560000|2025-01-22 08:12:40|6067.04|6066.34|6067.17|6066.47|6067.17|6066.47|6066.92|6066.22|35
1737533570000|2025-01-22 08:12:50|6067.04|6066.34|6066.92|6066.22|6067.17|6066.47|6066.92|6066.22|24
1737533580000|2025-01-22 08:13:00|6066.79|6066.09|6067.17|6066.47|6067.17|6066.47|6066.79|6066.09|23
1737533590000|2025-01-22 08:13:10|6066.79|6066.09|6066.67|6065.97|6066.79|6066.09|6066.54|6065.84|25
1737533610000|2025-01-22 08:13:30|6067.04|6066.34|6066.92|6066.22|6067.17|6066.47|6066.92|6066.22|120
1737533620000|2025-01-22 08:13:40|6067.04|6066.34|6067.42|6066.72|6067.42|6066.72|6066.92|6066.22|8
1737533640000|2025-01-22 08:14:00|6067.54|6066.84|6067.67|6066.97|6067.92|6067.22|6067.42|6066.72|88
1737533650000|2025-01-22 08:14:10|6067.54|6066.84|6067.67|6066.97|6067.67|6066.97|6067.42|6066.72|17
1737533660000|2025-01-22 08:14:20|6067.54|6066.84|6067.79|6067.09|6067.92|6067.22|6067.42|6066.72|29
1737533670000|2025-01-22 08:14:30|6067.92|6067.22|6067.92|6067.22|6067.92|6067.22|6067.79|6067.09|8
1737533680000|2025-01-22 08:14:40|6067.79|6067.09|6067.92|6067.22|6067.92|6067.22|6067.67|6066.97|8
1737533690000|2025-01-22 08:14:50|6067.79|6067.09|6067.92|6067.22|6067.92|6067.22|6067.79|6067.09|4
1737533700000|2025-01-22 08:15:00|6068.29|6067.59|6068.17|6067.47|6068.29|6067.59|6068.17|6067.47|72
1737533710000|2025-01-22 08:15:10|6068.42|6067.72|6068.17|6067.47|6068.42|6067.72|6068.17|6067.47|36
1737533720000|2025-01-22 08:15:20|6068.29|6067.59|6068.17|6067.47|6068.42|6067.72|6068.17|6067.47|25
1737533730000|2025-01-22 08:15:30|6068.29|6067.59|6068.42|6067.72|6068.42|6067.72|6068.17|6067.47|57
1737533740000|2025-01-22 08:15:40|||||||||23
1737533750000|2025-01-22 08:15:50|6068.54|6067.84|6068.54|6067.84|6068.54|6067.84|6068.54|6067.84|27
1737533760000|2025-01-22 08:16:00|6068.67|6067.97|6068.92|6068.22|6069.04|6068.34|6068.67|6067.97|66
1737533770000|2025-01-22 08:16:10|6069.04|6068.34|6069.17|6068.47|6069.17|6068.47|6068.92|6068.22|54
1737533780000|2025-01-22 08:16:20|6069.42|6068.72|6069.42|6068.72|6069.42|6068.72|6069.42|6068.72|50
1737533790000|2025-01-22 08:16:30|6069.54|6068.84|6069.92|6069.22|6069.92|6069.22|6069.54|6068.84|161
1737533800000|2025-01-22 08:16:40|6070.04|6069.34|6070.17|6069.47|6070.17|6069.47|6070.04|6069.34|27
1737533810000|2025-01-22 08:16:50|6070.04|6069.34|6070.17|6069.47|6070.17|6069.47|6069.92|6069.22|31
1737533820000|2025-01-22 08:17:00|6070.42|6069.72|6069.67|6068.97|6070.42|6069.72|6069.67|6068.97|112
1737533830000|2025-01-22 08:17:10|6069.54|6068.84|6069.67|6068.97|6069.67|6068.97|6069.42|6068.72|37
1737533840000|2025-01-22 08:17:20|6069.42|6068.72|6069.42|6068.72|6069.67|6068.97|6069.42|6068.72|78
1737533850000|2025-01-22 08:17:30|6069.67|6068.97|6069.54|6068.84|6069.67|6068.97|6069.42|6068.72|42
1737533860000|2025-01-22 08:17:40|6069.42|6068.72|6069.67|6068.97|6069.67|6068.97|6069.42|6068.72|16
1737533870000|2025-01-22 08:17:50|||||||||5
1737533880000|2025-01-22 08:18:00|6069.79|6069.09|6069.67|6068.97|6069.79|6069.09|6069.67|6068.97|67
1737533890000|2025-01-22 08:18:10|6069.79|6069.09|6069.92|6069.22|6070.17|6069.47|6069.79|6069.09|95
1737533900000|2025-01-22 08:18:20|6070.04|6069.34|6069.67|6068.97|6070.17|6069.47|6069.67|6068.97|23
1737533910000|2025-01-22 08:18:30|6069.79|6069.09|6069.67|6068.97|6069.92|6069.22|6069.67|6068.97|9
1737533930000|2025-01-22 08:18:50|||||||||22
1737533940000|2025-01-22 08:19:00|6069.79|6069.09|6069.67|6068.97|6069.92|6069.22|6069.67|6068.97|27
1737533950000|2025-01-22 08:19:10|6069.54|6068.84|6069.92|6069.22|6069.92|6069.22|6069.54|6068.84|37
1737533960000|2025-01-22 08:19:20|6070.17|6069.47|6070.17|6069.47|6070.17|6069.47|6069.92|6069.22|41
1737533970000|2025-01-22 08:19:30|6070.29|6069.59|6070.17|6069.47|6070.42|6069.72|6070.17|6069.47|16
1737533980000|2025-01-22 08:19:40|6070.29|6069.59|6071.29|6070.59|6071.29|6070.59|6070.17|6069.47|181
1737533990000|2025-01-22 08:19:50|6071.42|6070.72|6071.42|6070.72|6071.42|6070.72|6071.29|6070.59|49
1737534000000|2025-01-22 08:20:00|6071.29|6070.59|6070.92|6070.22|6071.42|6070.72|6070.92|6070.22|64
1737534010000|2025-01-22 08:20:10|6071.04|6070.34|6070.92|6070.22|6071.04|6070.34|6070.67|6069.97|63
1737534020000|2025-01-22 08:20:20|6070.67|6069.97|6070.67|6069.97|6070.67|6069.97|6070.67|6069.97|17
1737534030000|2025-01-22 08:20:30|6070.42|6069.72|6070.42|6069.72|6070.67|6069.97|6070.42|6069.72|9
1737534040000|2025-01-22 08:20:40|6070.67|6069.97|6070.42|6069.72|6070.67|6069.97|6070.17|6069.47|49
1737534050000|2025-01-22 08:20:50|6070.67|6069.97|6070.92|6070.22|6070.92|6070.22|6070.67|6069.97|129
1737534060000|2025-01-22 08:21:00|6070.79|6070.09|6070.67|6069.97|6070.79|6070.09|6070.54|6069.84|24
1737534070000|2025-01-22 08:21:10|6070.92|6070.22|6069.92|6069.22|6070.92|6070.22|6069.92|6069.22|45
1737534080000|2025-01-22 08:21:20|6070.17|6069.47|6070.17|6069.47|6070.17|6069.47|6070.17|6069.47|56
1737534090000|2025-01-22 08:21:30|6070.04|6069.34|6069.92|6069.22|6070.17|6069.47|6069.92|6069.22|32
1737534100000|2025-01-22 08:21:40|||||||||1
1737534110000|2025-01-22 08:21:50|6069.79|6069.09|6069.67|6068.97|6069.79|6069.09|6069.67|6068.97|24
1737534120000|2025-01-22 08:22:00|6069.92|6069.22|6069.79|6069.09|6069.92|6069.22|6069.79|6069.09|38
1737534130000|2025-01-22 08:22:10|6069.92|6069.22|6070.17|6069.47|6070.17|6069.47|6069.79|6069.09|18
1737534140000|2025-01-22 08:22:20|6070.04|6069.34|6070.42|6069.72|6070.42|6069.72|6070.04|6069.34|15
1737534150000|2025-01-22 08:22:30|6070.67|6069.97|6070.67|6069.97|6070.67|6069.97|6070.54|6069.84|18
1737534160000|2025-01-22 08:22:40|6071.04|6070.34|6071.17|6070.47|6071.17|6070.47|6071.04|6070.34|15
1737534180000|2025-01-22 08:23:00|6070.92|6070.22|6071.17|6070.47|6071.17|6070.47|6070.92|6070.22|44
1737534190000|2025-01-22 08:23:10|6071.04|6070.34|6071.17|6070.47|6071.17|6070.47|6071.04|6070.34|15
1737534200000|2025-01-22 08:23:20|6070.79|6070.09|6070.67|6069.97|6070.92|6070.22|6070.67|6069.97|39
1737534210000|2025-01-22 08:23:30|6070.79|6070.09|6070.67|6069.97|6070.92|6070.22|6070.67|6069.97|27
1737534220000|2025-01-22 08:23:40|6070.92|6070.22|6070.67|6069.97|6070.92|6070.22|6070.67|6069.97|15
1737534230000|2025-01-22 08:23:50|6070.79|6070.09|6070.67|6069.97|6070.92|6070.22|6070.67|6069.97|22
1737534240000|2025-01-22 08:24:00|6070.92|6070.22|6070.92|6070.22|6070.92|6070.22|6070.92|6070.22|26
1737534250000|2025-01-22 08:24:10|6070.79|6070.09|6070.67|6069.97|6070.79|6070.09|6070.67|6069.97|12
1737534260000|2025-01-22 08:24:20|6070.54|6069.84|6070.67|6069.97|6070.67|6069.97|6070.54|6069.84|7
1737534270000|2025-01-22 08:24:30|6070.54|6069.84|6070.42|6069.72|6070.54|6069.84|6070.42|6069.72|25
1737534280000|2025-01-22 08:24:40|6070.67|6069.97|6070.67|6069.97|6070.79|6070.09|6070.67|6069.97|25
1737534290000|2025-01-22 08:24:50|6070.54|6069.84|6070.67|6069.97|6070.67|6069.97|6070.42|6069.72|12
1737534300000|2025-01-22 08:25:00|6070.79|6070.09|6070.67|6069.97|6070.79|6070.09|6070.67|6069.97|29
1737534310000|2025-01-22 08:25:10|6070.42|6069.72|6070.42|6069.72|6070.42|6069.72|6070.42|6069.72|4
1737534320000|2025-01-22 08:25:20|6070.17|6069.47|6070.17|6069.47|6070.17|6069.47|6070.17|6069.47|28
1737534330000|2025-01-22 08:25:30|6070.04|6069.34|6070.17|6069.47|6070.17|6069.47|6069.92|6069.22|16
1737534340000|2025-01-22 08:25:40|6070.04|6069.34|6069.42|6068.72|6070.17|6069.47|6069.42|6068.72|41
1737534350000|2025-01-22 08:25:50|6069.17|6068.47|6069.67|6068.97|6069.67|6068.97|6069.17|6068.47|77
1737534360000|2025-01-22 08:26:00|6069.54|6068.84|6069.67|6068.97|6069.92|6069.22|6069.42|6068.72|34
1737534370000|2025-01-22 08:26:10|6069.54|6068.84|6069.67|6068.97|6069.67|6068.97|6069.42|6068.72|7
1737534380000|2025-01-22 08:26:20|6069.54|6068.84|6069.67|6068.97|6069.67|6068.97|6069.42|6068.72|29
1737534390000|2025-01-22 08:26:30|6069.54|6068.84|6069.67|6068.97|6069.67|6068.97|6069.54|6068.84|25
1737534400000|2025-01-22 08:26:40|6069.42|6068.72|6069.92|6069.22|6070.17|6069.47|6069.42|6068.72|64
1737534410000|2025-01-22 08:26:50|6070.04|6069.34|6070.17|6069.47|6070.17|6069.47|6069.92|6069.22|28
1737534420000|2025-01-22 08:27:00|6069.92|6069.22|6069.67|6068.97|6069.92|6069.22|6069.67|6068.97|19
1737534430000|2025-01-22 08:27:10|6069.54|6068.84|6069.67|6068.97|6069.67|6068.97|6069.29|6068.59|41
1737534440000|2025-01-22 08:27:20|6069.79|6069.09|6069.67|6068.97|6069.92|6069.22|6069.67|6068.97|12
1737534450000|2025-01-22 08:27:30|6069.79|6069.09|6069.67|6068.97|6069.79|6069.09|6069.67|6068.97|3
1737534470000|2025-01-22 08:27:50|||||||||2
1737534480000|2025-01-22 08:28:00|6069.54|6068.84|6069.42|6068.72|6069.54|6068.84|6069.42|6068.72|16
1737534490000|2025-01-22 08:28:10|6069.29|6068.59|6069.42|6068.72|6069.42|6068.72|6069.17|6068.47|22
1737534500000|2025-01-22 08:28:20|6069.67|6068.97|6069.67|6068.97|6069.67|6068.97|6069.54|6068.84|23
1737534510000|2025-01-22 08:28:30|6069.92|6069.22|6070.17|6069.47|6070.17|6069.47|6069.92|6069.22|25
1737534520000|2025-01-22 08:28:40|6069.92|6069.22|6070.17|6069.47|6070.17|6069.47|6069.92|6069.22|24
1737534530000|2025-01-22 08:28:50|6070.04|6069.34|6070.17|6069.47|6070.17|6069.47|6069.92|6069.22|31
1737534540000|2025-01-22 08:29:00|6070.29|6069.59|6070.42|6069.72|6070.42|6069.72|6070.17|6069.47|66
1737534550000|2025-01-22 08:29:10|6070.17|6069.47|6070.17|6069.47|6070.17|6069.47|6070.17|6069.47|24
1737534560000|2025-01-22 08:29:20|6070.04|6069.34|6070.17|6069.47|6070.17|6069.47|6069.92|6069.22|47
1737534570000|2025-01-22 08:29:30|6070.04|6069.34|6070.17|6069.47|6070.17|6069.47|6069.92|6069.22|38
1737534580000|2025-01-22 08:29:40|6070.42|6069.72|6070.54|6069.84|6070.54|6069.84|6070.42|6069.72|42
1737534590000|2025-01-22 08:29:50|6070.42|6069.72|6070.67|6069.97|6070.67|6069.97|6070.42|6069.72|7
1737534600000|2025-01-22 08:30:00|6070.54|6069.84|6070.92|6070.22|6070.92|6070.22|6070.54|6069.84|37
1737534610000|2025-01-22 08:30:10|6071.04|6070.34|6071.17|6070.47|6071.42|6070.72|6071.04|6070.34|86
1737534620000|2025-01-22 08:30:20|6071.42|6070.72|6071.42|6070.72|6071.54|6070.84|6071.29|6070.59|54
1737534630000|2025-01-22 08:30:30|6071.54|6070.84|6071.29|6070.59|6071.54|6070.84|6070.92|6070.22|91
1737534640000|2025-01-22 08:30:40|6071.17|6070.47|6071.29|6070.59|6071.42|6070.72|6071.17|6070.47|43
1737534650000|2025-01-22 08:30:50|6071.42|6070.72|6071.42|6070.72|6071.42|6070.72|6071.29|6070.59|9
1737534660000|2025-01-22 08:31:00|6071.17|6070.47|6071.42|6070.72|6071.67|6070.97|6071.17|6070.47|81
1737534670000|2025-01-22 08:31:10|6071.67|6070.97|6071.67|6070.97|6071.67|6070.97|6071.42|6070.72|31
1737534680000|2025-01-22 08:31:20|6071.42|6070.72|6071.42|6070.72|6071.42|6070.72|6071.42|6070.72|9
1737534690000|2025-01-22 08:31:30|6071.67|6070.97|6071.67|6070.97|6071.67|6070.97|6071.67|6070.97|14
1737534700000|2025-01-22 08:31:40|6072.17|6071.47|6072.17|6071.47|6072.17|6071.47|6072.17|6071.47|101
1737534710000|2025-01-22 08:31:50|||||||||22
1737534720000|2025-01-22 08:32:00|6072.04|6071.34|6071.92|6071.22|6072.42|6071.72|6071.92|6071.22|91
1737534730000|2025-01-22 08:32:10|6071.79|6071.09|6071.79|6071.09|6071.79|6071.09|6071.79|6071.09|16
1737534740000|2025-01-22 08:32:20|6071.67|6070.97|6072.17|6071.47|6072.29|6071.59|6071.67|6070.97|62
1737534750000|2025-01-22 08:32:30|6072.04|6071.34|6071.92|6071.22|6072.17|6071.47|6071.92|6071.22|31
1737534760000|2025-01-22 08:32:40|6071.79|6071.09|6071.92|6071.22|6071.92|6071.22|6071.67|6070.97|19
1737534770000|2025-01-22 08:32:50|6071.79|6071.09|6071.67|6070.97|6071.92|6071.22|6071.67|6070.97|26
1737534780000|2025-01-22 08:33:00|6071.92|6071.22|6071.17|6070.47|6071.92|6071.22|6071.17|6070.47|54
1737534790000|2025-01-22 08:33:10|6071.29|6070.59|6071.42|6070.72|6071.42|6070.72|6071.17|6070.47|30
1737534800000|2025-01-22 08:33:20|6071.17|6070.47|6071.42|6070.72|6071.42|6070.72|6070.92|6070.22|40
1737534810000|2025-01-22 08:33:30|6071.67|6070.97|6071.67|6070.97|6071.67|6070.97|6071.54|6070.84|31
1737534820000|2025-01-22 08:33:40|6071.54|6070.84|6071.67|6070.97|6071.67|6070.97|6071.42|6070.72|16
1737534830000|2025-01-22 08:33:50|6071.42|6070.72|6071.42|6070.72|6071.42|6070.72|6071.42|6070.72|7
1737534840000|2025-01-22 08:34:00|6071.54|6070.84|6071.42|6070.72|6071.67|6070.97|6071.42|6070.72|28
1737534850000|2025-01-22 08:34:10|6071.17|6070.47|6071.42|6070.72|6071.42|6070.72|6071.17|6070.47|34
1737534860000|2025-01-22 08:34:20|6071.29|6070.59|6071.29|6070.59|6071.42|6070.72|6071.29|6070.59|36
1737534870000|2025-01-22 08:34:30|6071.42|6070.72|6071.17|6070.47|6071.42|6070.72|6071.17|6070.47|22
1737534880000|2025-01-22 08:34:40|6071.29|6070.59|6071.17|6070.47|6071.29|6070.59|6071.17|6070.47|18
1737534890000|2025-01-22 08:34:50|6070.92|6070.22|6071.17|6070.47|6071.17|6070.47|6070.92|6070.22|47
1737534900000|2025-01-22 08:35:00|6071.42|6070.72|6071.42|6070.72|6071.42|6070.72|6071.29|6070.59|26
1737534910000|2025-01-22 08:35:10|6071.29|6070.59|6071.54|6070.84|6071.54|6070.84|6071.29|6070.59|44
1737534920000|2025-01-22 08:35:20|6071.92|6071.22|6071.92|6071.22|6072.17|6071.47|6071.92|6071.22|131
1737534930000|2025-01-22 08:35:30|6071.79|6071.09|6071.54|6070.84|6071.92|6071.22|6071.54|6070.84|31
1737534940000|2025-01-22 08:35:40|6071.67|6070.97|6071.42|6070.72|6071.67|6070.97|6071.42|6070.72|1
1737534950000|2025-01-22 08:35:50|6071.29|6070.59|6071.54|6070.84|6071.67|6070.97|6071.29|6070.59|47
1737534960000|2025-01-22 08:36:00|6071.67|6070.97|6070.79|6070.09|6071.67|6070.97|6070.67|6069.97|59
1737534970000|2025-01-22 08:36:10|6070.67|6069.97|6070.67|6069.97|6070.79|6070.09|6070.42|6069.72|83
1737534980000|2025-01-22 08:36:20|6070.54|6069.84|6070.67|6069.97|6070.67|6069.97|6070.42|6069.72|28
1737534990000|2025-01-22 08:36:30|6070.42|6069.72|6070.67|6069.97|6070.67|6069.97|6070.42|6069.72|16
1737535000000|2025-01-22 08:36:40|6070.79|6070.09|6071.17|6070.47|6071.17|6070.47|6070.79|6070.09|48
1737535010000|2025-01-22 08:36:50|6071.04|6070.34|6071.17|6070.47|6071.17|6070.47|6070.92|6070.22|12
1737535020000|2025-01-22 08:37:00|||||||||1
1737535030000|2025-01-22 08:37:10|6071.29|6070.59|6072.17|6071.47|6072.79|6072.09|6071.29|6070.59|475
1737535040000|2025-01-22 08:37:20|6072.29|6071.59|6071.67|6070.97|6072.42|6071.72|6071.67|6070.97|183
1737535050000|2025-01-22 08:37:30|6071.54|6070.84|6071.29|6070.59|6071.54|6070.84|6071.17|6070.47|75
1737535060000|2025-01-22 08:37:40|6071.42|6070.72|6071.17|6070.47|6071.42|6070.72|6071.17|6070.47|18
1737535070000|2025-01-22 08:37:50|6071.42|6070.72|6071.42|6070.72|6071.42|6070.72|6071.42|6070.72|23
1737535080000|2025-01-22 08:38:00|6071.54|6070.84|6070.92|6070.22|6071.67|6070.97|6070.79|6070.09|78
1737535090000|2025-01-22 08:38:10|6071.17|6070.47|6070.92|6070.22|6071.17|6070.47|6070.92|6070.22|12
1737535100000|2025-01-22 08:38:20|6071.04|6070.34|6070.92|6070.22|6071.04|6070.34|6070.92|6070.22|42
1737535110000|2025-01-22 08:38:30|6071.04|6070.34|6071.17|6070.47|6071.17|6070.47|6070.92|6070.22|9
1737535120000|2025-01-22 08:38:40|6071.29|6070.59|6071.42|6070.72|6071.42|6070.72|6071.29|6070.59|13
1737535130000|2025-01-22 08:38:50|||||||||2
1737535140000|2025-01-22 08:39:00|6071.54|6070.84|6071.67|6070.97|6071.92|6071.22|6071.54|6070.84|33
1737535160000|2025-01-22 08:39:20|6071.79|6071.09|6071.67|6070.97|6071.92|6071.22|6071.67|6070.97|36
1737535170000|2025-01-22 08:39:30|||||||||6
1737535180000|2025-01-22 08:39:40|6071.79|6071.09|6071.67|6070.97|6071.92|6071.22|6071.67|6070.97|17
1737535190000|2025-01-22 08:39:50|6071.42|6070.72|6071.67|6070.97|6071.92|6071.22|6071.42|6070.72|43
1737535200000|2025-01-22 08:40:00|6071.79|6071.09|6071.67|6070.97|6071.92|6071.22|6071.67|6070.97|32
1737535210000|2025-01-22 08:40:10|6071.79|6071.09|6072.29|6071.59|6072.42|6071.72|6071.79|6071.09|121
1737535220000|2025-01-22 08:40:20|6072.42|6071.72|6072.29|6071.59|6072.42|6071.72|6072.17|6071.47|42
1737535230000|2025-01-22 08:40:30|6072.17|6071.47|6072.67|6071.97|6072.67|6071.97|6072.17|6071.47|12
1737535240000|2025-01-22 08:40:40|6072.79|6072.09|6072.42|6071.72|6073.17|6072.47|6072.42|6071.72|136
1737535250000|2025-01-22 08:40:50|6072.54|6071.84|6072.67|6071.97|6072.67|6071.97|6072.42|6071.72|24
1737535260000|2025-01-22 08:41:00|6072.79|6072.09|6073.17|6072.47|6073.17|6072.47|6072.79|6072.09|69
1737535270000|2025-01-22 08:41:10|||||||||124
1737535280000|2025-01-22 08:41:20|6072.92|6072.22|6073.42|6072.72|6073.42|6072.72|6072.92|6072.22|113
1737535290000|2025-01-22 08:41:30|||||||||7
1737535300000|2025-01-22 08:41:40|6073.54|6072.84|6073.67|6072.97|6073.67|6072.97|6073.54|6072.84|44
1737535310000|2025-01-22 08:41:50|6073.54|6072.84|6073.42|6072.72|6073.54|6072.84|6073.42|6072.72|26
1737535320000|2025-01-22 08:42:00|6073.54|6072.84|6073.54|6072.84|6073.67|6072.97|6073.54|6072.84|48
1737535330000|2025-01-22 08:42:10|6073.42|6072.72|6073.42|6072.72|6073.42|6072.72|6073.42|6072.72|11
1737535340000|2025-01-22 08:42:20|6073.29|6072.59|6073.17|6072.47|6073.29|6072.59|6073.17|6072.47|12
1737535350000|2025-01-22 08:42:30|6072.92|6072.22|6072.92|6072.22|6072.92|6072.22|6072.92|6072.22|14
1737535360000|2025-01-22 08:42:40|6072.67|6071.97|6072.79|6072.09|6072.92|6072.22|6072.67|6071.97|47
1737535370000|2025-01-22 08:42:50|6072.92|6072.22|6072.92|6072.22|6073.17|6072.47|6072.92|6072.22|40
1737535380000|2025-01-22 08:43:00|6072.79|6072.09|6072.42|6071.72|6072.79|6072.09|6072.42|6071.72|80
1737535390000|2025-01-22 08:43:10|6072.54|6071.84|6072.42|6071.72|6072.67|6071.97|6072.42|6071.72|11
1737535400000|2025-01-22 08:43:20|6072.54|6071.84|6072.67|6071.97|6072.67|6071.97|6072.42|6071.72|30
1737535410000|2025-01-22 08:43:30|||||||||9
1737535420000|2025-01-22 08:43:40|6072.54|6071.84|6072.17|6071.47|6072.67|6071.97|6072.17|6071.47|62
1737535430000|2025-01-22 08:43:50|6072.29|6071.59|6072.42|6071.72|6072.42|6071.72|6072.29|6071.59|35
1737535440000|2025-01-22 08:44:00|6072.29|6071.59|6072.17|6071.47|6072.42|6071.72|6071.92|6071.22|106
1737535450000|2025-01-22 08:44:10|||||||||15
1737535460000|2025-01-22 08:44:20|6072.29|6071.59|6071.92|6071.22|6072.29|6071.59|6071.92|6071.22|26
1737535470000|2025-01-22 08:44:30|6071.67|6070.97|6071.67|6070.97|6071.67|6070.97|6071.42|6070.72|42
1737535480000|2025-01-22 08:44:40|6071.79|6071.09|6071.92|6071.22|6071.92|6071.22|6071.67|6070.97|101
1737535490000|2025-01-22 08:44:50|||||||||7
1737535500000|2025-01-22 08:45:00|6071.79|6071.09|6071.92|6071.22|6071.92|6071.22|6071.67|6070.97|37
1737535510000|2025-01-22 08:45:10|6071.79|6071.09|6071.67|6070.97|6071.79|6071.09|6071.42|6070.72|45
1737535520000|2025-01-22 08:45:20|||||||||1
1737535530000|2025-01-22 08:45:30|6071.79|6071.09|6071.67|6070.97|6071.92|6071.22|6071.67|6070.97|61
1737535540000|2025-01-22 08:45:40|||||||||10
1737535560000|2025-01-22 08:46:00|6071.54|6070.84|6071.17|6070.47|6071.54|6070.84|6071.17|6070.47|25
1737535570000|2025-01-22 08:46:10|||||||||2
1737535580000|2025-01-22 08:46:20|6071.04|6070.34|6071.04|6070.34|6071.17|6070.47|6070.92|6070.22|113
1737535590000|2025-01-22 08:46:30|6071.17|6070.47|6070.67|6069.97|6071.17|6070.47|6070.42|6069.72|82
1737535600000|2025-01-22 08:46:40|6070.79|6070.09|6070.92|6070.22|6070.92|6070.22|6070.79|6070.09|7
1737535610000|2025-01-22 08:46:50|6070.79|6070.09|6070.92|6070.22|6070.92|6070.22|6070.79|6070.09|51
1737535620000|2025-01-22 08:47:00|6071.17|6070.47|6071.42|6070.72|6071.42|6070.72|6070.92|6070.22|200
1737535630000|2025-01-22 08:47:10|||||||||4
1737535640000|2025-01-22 08:47:20|6071.67|6070.97|6071.92|6071.22|6071.92|6071.22|6071.67|6070.97|31
1737535650000|2025-01-22 08:47:30|6072.17|6071.47|6072.17|6071.47|6072.29|6071.59|6072.17|6071.47|65
1737535660000|2025-01-22 08:47:40|6072.29|6071.59|6072.17|6071.47|6072.42|6071.72|6072.17|6071.47|25
1737535670000|2025-01-22 08:47:50|6072.29|6071.59|6072.42|6071.72|6072.42|6071.72|6072.29|6071.59|32
1737535680000|2025-01-22 08:48:00|6071.92|6071.22|6071.67|6070.97|6072.04|6071.34|6071.67|6070.97|74
1737535690000|2025-01-22 08:48:10|6071.92|6071.22|6071.92|6071.22|6071.92|6071.22|6071.67|6070.97|29
1737535700000|2025-01-22 08:48:20|6071.67|6070.97|6071.67|6070.97|6071.92|6071.22|6071.67|6070.97|20
1737535710000|2025-01-22 08:48:30|6071.79|6071.09|6071.67|6070.97|6071.79|6071.09|6071.67|6070.97|35
1737535720000|2025-01-22 08:48:40|||||||||6
1737535730000|2025-01-22 08:48:50|6071.92|6071.22|6071.92|6071.22|6071.92|6071.22|6071.92|6071.22|31
1737535740000|2025-01-22 08:49:00|6071.67|6070.97|6071.67|6070.97|6071.67|6070.97|6071.67|6070.97|26
1737535750000|2025-01-22 08:49:10|6071.79|6071.09|6071.92|6071.22|6071.92|6071.22|6071.79|6071.09|16
1737535760000|2025-01-22 08:49:20|6071.79|6071.09|6072.29|6071.59|6072.29|6071.59|6071.79|6071.09|36
1737535770000|2025-01-22 08:49:30|6072.17|6071.47|6072.42|6071.72|6072.42|6071.72|6072.17|6071.47|6
1737535780000|2025-01-22 08:49:40|6072.29|6071.59|6072.42|6071.72|6072.42|6071.72|6072.29|6071.59|13
1737535790000|2025-01-22 08:49:50|6072.17|6071.47|6072.17|6071.47|6072.29|6071.59|6072.17|6071.47|19
1737535800000|2025-01-22 08:50:00|6072.29|6071.59|6072.42|6071.72|6072.42|6071.72|6071.92|6071.22|51
1737535810000|2025-01-22 08:50:10|6072.29|6071.59|6072.17|6071.47|6072.42|6071.72|6072.17|6071.47|29
1737535820000|2025-01-22 08:50:20|||||||||15
1737535830000|2025-01-22 08:50:30|6072.42|6071.72|6072.42|6071.72|6072.42|6071.72|6072.29|6071.59|40
1737535840000|2025-01-22 08:50:40|6072.67|6071.97|6072.92|6072.22|6072.92|6072.22|6072.67|6071.97|135
1737535850000|2025-01-22 08:50:50|6072.79|6072.09|6073.17|6072.47|6073.17|6072.47|6072.67|6071.97|113
1737535860000|2025-01-22 08:51:00|6072.92|6072.22|6072.92|6072.22|6072.92|6072.22|6072.67|6071.97|41
1737535870000|2025-01-22 08:51:10|6072.67|6071.97|6072.67|6071.97|6072.92|6072.22|6072.67|6071.97|28
1737535880000|2025-01-22 08:51:20|6072.42|6071.72|6072.42|6071.72|6072.42|6071.72|6072.42|6071.72|19
1737535890000|2025-01-22 08:51:30|6072.54|6071.84|6072.42|6071.72|6072.67|6071.97|6072.42|6071.72|28
1737535900000|2025-01-22 08:51:40|6072.54|6071.84|6072.92|6072.22|6072.92|6072.22|6072.54|6071.84|21
1737535910000|2025-01-22 08:51:50|6072.79|6072.09|6072.67|6071.97|6072.79|6072.09|6072.67|6071.97|9
1737535920000|2025-01-22 08:52:00|||||||||10
1737535930000|2025-01-22 08:52:10|6072.54|6071.84|6072.67|6071.97|6072.92|6072.22|6072.17|6071.47|116
1737535940000|2025-01-22 08:52:20|6072.92|6072.22|6072.92|6072.22|6072.92|6072.22|6072.92|6072.22|57
1737535950000|2025-01-22 08:52:30|6073.17|6072.47|6072.92|6072.22|6073.17|6072.47|6072.92|6072.22|29
1737535960000|2025-01-22 08:52:40|6073.04|6072.34|6073.17|6072.47|6073.17|6072.47|6073.04|6072.34|9
1737535970000|2025-01-22 08:52:50|||||||||10
1737535980000|2025-01-22 08:53:00|6073.04|6072.34|6072.92|6072.22|6073.17|6072.47|6072.92|6072.22|13
1737536010000|2025-01-22 08:53:30|6073.04|6072.34|6073.04|6072.34|6073.17|6072.47|6072.92|6072.22|38
1737536020000|2025-01-22 08:53:40|6072.92|6072.22|6073.17|6072.47|6073.17|6072.47|6072.92|6072.22|6
1737536030000|2025-01-22 08:53:50|||||||||15
1737536040000|2025-01-22 08:54:00|6073.04|6072.34|6072.92|6072.22|6073.04|6072.34|6072.92|6072.22|42
1737536050000|2025-01-22 08:54:10|6073.04|6072.34|6073.17|6072.47|6073.17|6072.47|6073.04|6072.34|2
1737536060000|2025-01-22 08:54:20|||||||||1
1737536070000|2025-01-22 08:54:30|6073.29|6072.59|6073.17|6072.47|6073.42|6072.72|6073.17|6072.47|61
1737536090000|2025-01-22 08:54:50|||||||||1
1737536100000|2025-01-22 08:55:00|6073.04|6072.34|6072.92|6072.22|6073.29|6072.59|6072.92|6072.22|67
1737536110000|2025-01-22 08:55:10|6073.04|6072.34|6073.17|6072.47|6073.17|6072.47|6072.92|6072.22|31
1737536120000|2025-01-22 08:55:20|6073.04|6072.34|6072.67|6071.97|6073.04|6072.34|6072.67|6071.97|19
1737536130000|2025-01-22 08:55:30|6072.79|6072.09|6073.29|6072.59|6073.42|6072.72|6072.79|6072.09|38
1737536140000|2025-01-22 08:55:40|6073.42|6072.72|6073.17|6072.47|6073.42|6072.72|6073.17|6072.47|3
1737536150000|2025-01-22 08:55:50|6073.42|6072.72|6072.92|6072.22|6073.42|6072.72|6072.92|6072.22|58
1737536160000|2025-01-22 08:56:00|6072.67|6071.97|6072.67|6071.97|6072.67|6071.97|6072.67|6071.97|17
1737536170000|2025-01-22 08:56:10|||||||||36
1737536180000|2025-01-22 08:56:20|6072.92|6072.22|6073.29|6072.59|6073.29|6072.59|6072.92|6072.22|42
1737536190000|2025-01-22 08:56:30|6073.17|6072.47|6073.17|6072.47|6073.42|6072.72|6073.17|6072.47|11
1737536200000|2025-01-22 08:56:40|||||||||9
1737536210000|2025-01-22 08:56:50|6072.92|6072.22|6072.92|6072.22|6072.92|6072.22|6072.92|6072.22|22
1737536220000|2025-01-22 08:57:00|6073.04|6072.34|6073.17|6072.47|6073.17|6072.47|6073.04|6072.34|17
1737536230000|2025-01-22 08:57:10|6073.29|6072.59|6073.17|6072.47|6073.42|6072.72|6072.92|6072.22|37
1737536240000|2025-01-22 08:57:20|6073.29|6072.59|6073.42|6072.72|6073.42|6072.72|6073.17|6072.47|10
1737536250000|2025-01-22 08:57:30|||||||||3
1737536260000|2025-01-22 08:57:40|6073.67|6072.97|6073.92|6073.22|6073.92|6073.22|6073.67|6072.97|80
1737536270000|2025-01-22 08:57:50|6073.79|6073.09|6073.92|6073.22|6074.17|6073.47|6073.67|6072.97|40
1737536290000|2025-01-22 08:58:10|6074.17|6073.47|6074.04|6073.34|6074.17|6073.47|6073.92|6073.22|47
1737536300000|2025-01-22 08:58:20|6074.17|6073.47|6074.17|6073.47|6074.17|6073.47|6074.04|6073.34|36
1737536310000|2025-01-22 08:58:30|6074.04|6073.34|6074.17|6073.47|6074.17|6073.47|6073.92|6073.22|5
1737536320000|2025-01-22 08:58:40|6074.04|6073.34|6073.67|6072.97|6074.04|6073.34|6073.67|6072.97|43
1737536330000|2025-01-22 08:58:50|6073.92|6073.22|6073.92|6073.22|6073.92|6073.22|6073.92|6073.22|10
1737536340000|2025-01-22 08:59:00|6073.79|6073.09|6073.67|6072.97|6073.79|6073.09|6073.67|6072.97|16
1737536350000|2025-01-22 08:59:10|6073.92|6073.22|6073.79|6073.09|6073.92|6073.22|6073.67|6072.97|12
1737536360000|2025-01-22 08:59:20|6073.67|6072.97|6073.92|6073.22|6073.92|6073.22|6073.67|6072.97|6
1737536370000|2025-01-22 08:59:30|6073.67|6072.97|6073.67|6072.97|6073.67|6072.97|6073.67|6072.97|12
1737536380000|2025-01-22 08:59:40|6073.92|6073.22|6074.17|6073.47|6074.17|6073.47|6073.92|6073.22|21
1737536390000|2025-01-22 08:59:50|6074.42|6073.72|6073.92|6073.22|6074.42|6073.72|6073.92|6073.22|161
1737536400000|2025-01-22 09:00:00|6073.67|6072.97|6074.17|6073.47|6074.17|6073.47|6073.67|6072.97|144
1737536410000|2025-01-22 09:00:10|||||||||12
1737536420000|2025-01-22 09:00:20|6074.29|6073.59|6074.54|6073.84|6074.67|6073.97|6074.17|6073.47|70
1737536430000|2025-01-22 09:00:30|6074.67|6073.97|6074.17|6073.47|6074.67|6073.97|6073.92|6073.22|116
1737536440000|2025-01-22 09:00:40|6073.92|6073.22|6074.42|6073.72|6074.42|6073.72|6073.92|6073.22|137
1737536450000|2025-01-22 09:00:50|6074.17|6073.47|6073.92|6073.22|6074.29|6073.59|6073.92|6073.22|233
1737536460000|2025-01-22 09:01:00|6074.17|6073.47|6074.17|6073.47|6074.42|6073.72|6073.92|6073.22|43
1737536470000|2025-01-22 09:01:10|6074.42|6073.72|6074.42|6073.72|6074.42|6073.72|6074.17|6073.47|44
1737536480000|2025-01-22 09:01:20|6074.54|6073.84|6074.67|6073.97|6074.67|6073.97|6074.42|6073.72|53
1737536490000|2025-01-22 09:01:30|6074.42|6073.72|6074.29|6073.59|6074.42|6073.72|6074.17|6073.47|67
1737536500000|2025-01-22 09:01:40|6074.42|6073.72|6074.17|6073.47|6074.42|6073.72|6074.17|6073.47|73
1737536510000|2025-01-22 09:01:50|6073.92|6073.22|6074.17|6073.47|6074.17|6073.47|6073.92|6073.22|70
1737536520000|2025-01-22 09:02:00|6073.92|6073.22|6073.67|6072.97|6073.92|6073.22|6073.67|6072.97|160
1737536530000|2025-01-22 09:02:10|6073.54|6072.84|6073.42|6072.72|6073.67|6072.97|6073.42|6072.72|56
1737536540000|2025-01-22 09:02:20|6073.92|6073.22|6074.17|6073.47|6074.17|6073.47|6073.92|6073.22|114
1737536550000|2025-01-22 09:02:30|6074.04|6073.34|6073.92|6073.22|6074.04|6073.34|6073.92|6073.22|35
1737536560000|2025-01-22 09:02:40|6073.67|6072.97|6073.92|6073.22|6074.17|6073.47|6073.67|6072.97|87
1737536570000|2025-01-22 09:02:50|6073.79|6073.09|6073.67|6072.97|6073.79|6073.09|6073.67|6072.97|17
1737536580000|2025-01-22 09:03:00|6073.79|6073.09|6073.67|6072.97|6073.92|6073.22|6073.42|6072.72|166
1737536590000|2025-01-22 09:03:10|6073.92|6073.22|6073.92|6073.22|6073.92|6073.22|6073.67|6072.97|26
1737536600000|2025-01-22 09:03:20|6073.67|6072.97|6073.67|6072.97|6073.67|6072.97|6073.67|6072.97|30
1737536610000|2025-01-22 09:03:30|||||||||14
1737536620000|2025-01-22 09:03:40|6073.54|6072.84|6073.42|6072.72|6073.54|6072.84|6073.42|6072.72|9
1737536630000|2025-01-22 09:03:50|6073.67|6072.97|6073.67|6072.97|6073.67|6072.97|6073.67|6072.97|24
1737536640000|2025-01-22 09:04:00|6073.79|6073.09|6073.67|6072.97|6073.79|6073.09|6073.67|6072.97|42
1737536650000|2025-01-22 09:04:10|6073.79|6073.09|6073.67|6072.97|6073.92|6073.22|6073.67|6072.97|61
1737536660000|2025-01-22 09:04:20|6073.42|6072.72|6073.67|6072.97|6073.67|6072.97|6073.42|6072.72|43
1737536670000|2025-01-22 09:04:30|6073.42|6072.72|6073.67|6072.97|6073.67|6072.97|6073.42|6072.72|52
1737536680000|2025-01-22 09:04:40|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|6073.79|6073.09|33
1737536690000|2025-01-22 09:04:50|6073.67|6072.97|6073.92|6073.22|6073.92|6073.22|6073.67|6072.97|30
1737536700000|2025-01-22 09:05:00|6073.79|6073.09|6073.79|6073.09|6073.92|6073.22|6073.67|6072.97|101
1737536710000|2025-01-22 09:05:10|6073.92|6073.22|6074.04|6073.34|6074.17|6073.47|6073.92|6073.22|37
1737536720000|2025-01-22 09:05:20|6074.17|6073.47|6073.92|6073.22|6074.17|6073.47|6073.92|6073.22|24
1737536730000|2025-01-22 09:05:30|6074.04|6073.34|6073.92|6073.22|6074.17|6073.47|6073.92|6073.22|67
1737536740000|2025-01-22 09:05:40|6074.17|6073.47|6073.92|6073.22|6074.17|6073.47|6073.92|6073.22|41
1737536750000|2025-01-22 09:05:50|6073.79|6073.09|6073.67|6072.97|6073.92|6073.22|6073.67|6072.97|75
1737536760000|2025-01-22 09:06:00|6073.79|6073.09|6073.67|6072.97|6073.92|6073.22|6073.67|6072.97|55
1737536770000|2025-01-22 09:06:10|6073.79|6073.09|6073.92|6073.22|6073.92|6073.22|6073.79|6073.09|16
1737536780000|2025-01-22 09:06:20|6073.79|6073.09|6073.92|6073.22|6073.92|6073.22|6073.79|6073.09|24
1737536790000|2025-01-22 09:06:30|6073.79|6073.09|6073.67|6072.97|6073.92|6073.22|6073.67|6072.97|55
1737536800000|2025-01-22 09:06:40|6073.79|6073.09|6073.92|6073.22|6073.92|6073.22|6073.67|6072.97|12
1737536810000|2025-01-22 09:06:50|6073.79|6073.09|6073.67|6072.97|6073.79|6073.09|6073.67|6072.97|23
1737536820000|2025-01-22 09:07:00|6073.79|6073.09|6073.67|6072.97|6073.79|6073.09|6073.42|6072.72|73
1737536830000|2025-01-22 09:07:10|6073.54|6072.84|6073.54|6072.84|6073.67|6072.97|6073.42|6072.72|34
1737536840000|2025-01-22 09:07:20|6073.42|6072.72|6073.67|6072.97|6073.67|6072.97|6073.42|6072.72|40
1737536850000|2025-01-22 09:07:30|6073.54|6072.84|6073.67|6072.97|6073.67|6072.97|6073.42|6072.72|45
1737536860000|2025-01-22 09:07:40|6073.92|6073.22|6073.67|6072.97|6073.92|6073.22|6073.67|6072.97|25
1737536880000|2025-01-22 09:08:00|6073.79|6073.09|6073.42|6072.72|6073.79|6073.09|6073.42|6072.72|54
1737536890000|2025-01-22 09:08:10|6073.54|6072.84|6073.67|6072.97|6073.67|6072.97|6073.54|6072.84|16
1737536900000|2025-01-22 09:08:20|6073.92|6073.22|6073.92|6073.22|6073.92|6073.22|6073.92|6073.22|51
1737536910000|2025-01-22 09:08:30|6073.79|6073.09|6073.92|6073.22|6073.92|6073.22|6073.79|6073.09|60
1737536930000|2025-01-22 09:08:50|6074.17|6073.47|6073.92|6073.22|6074.17|6073.47|6073.92|6073.22|57
1737536940000|2025-01-22 09:09:00|6073.67|6072.97|6073.67|6072.97|6073.67|6072.97|6073.67|6072.97|41
1737536950000|2025-01-22 09:09:10|6073.79|6073.09|6073.67|6072.97|6073.92|6073.22|6073.67|6072.97|29
1737536960000|2025-01-22 09:09:20|6073.92|6073.22|6074.04|6073.34|6074.17|6073.47|6073.92|6073.22|24
1737536970000|2025-01-22 09:09:30|6074.17|6073.47|6073.79|6073.09|6074.17|6073.47|6073.67|6072.97|134
1737536980000|2025-01-22 09:09:40|6073.92|6073.22|6074.04|6073.34|6074.17|6073.47|6073.92|6073.22|10
1737536990000|2025-01-22 09:09:50|6074.17|6073.47|6073.92|6073.22|6074.17|6073.47|6073.92|6073.22|108
1737537000000|2025-01-22 09:10:00|6074.17|6073.47|6074.17|6073.47|6074.42|6073.72|6074.17|6073.47|56
1737537010000|2025-01-22 09:10:10|6074.29|6073.59|6074.42|6073.72|6074.42|6073.72|6074.17|6073.47|50
1737537020000|2025-01-22 09:10:20|||||||||2
1737537030000|2025-01-22 09:10:30|||||||||82
1737537040000|2025-01-22 09:10:40|6074.54|6073.84|6074.92|6074.22|6074.92|6074.22|6074.54|6073.84|41
1737537050000|2025-01-22 09:10:50|||||||||1
1737537060000|2025-01-22 09:11:00|6075.67|6074.97|6075.17|6074.47|6075.67|6074.97|6074.92|6074.22|325
1737537070000|2025-01-22 09:11:10|||||||||9
1737537080000|2025-01-22 09:11:20|6074.92|6074.22|6074.92|6074.22|6074.92|6074.22|6074.67|6073.97|155
1737537090000|2025-01-22 09:11:30|6074.79|6074.09|6074.67|6073.97|6074.79|6074.09|6074.67|6073.97|35
1737537100000|2025-01-22 09:11:40|6074.79|6074.09|6075.42|6074.72|6075.54|6074.84|6074.79|6074.09|89
1737537110000|2025-01-22 09:11:50|||||||||9
1737537120000|2025-01-22 09:12:00|6075.54|6074.84|6075.92|6075.22|6075.92|6075.22|6075.54|6074.84|38
1737537130000|2025-01-22 09:12:10|6076.17|6075.47|6075.92|6075.22|6076.17|6075.47|6075.92|6075.22|89
1737537140000|2025-01-22 09:12:20|6075.79|6075.09|6075.67|6074.97|6075.79|6075.09|6075.67|6074.97|33
1737537150000|2025-01-22 09:12:30|6075.42|6074.72|6075.54|6074.84|6075.54|6074.84|6075.42|6074.72|39
1737537160000|2025-01-22 09:12:40|6075.67|6074.97|6075.92|6075.22|6075.92|6075.22|6075.67|6074.97|57
1737537170000|2025-01-22 09:12:50|6075.79|6075.09|6075.92|6075.22|6075.92|6075.22|6075.79|6075.09|7
1737537180000|2025-01-22 09:13:00|6075.67|6074.97|6075.42|6074.72|6075.67|6074.97|6075.42|6074.72|99
1737537190000|2025-01-22 09:13:10|6075.67|6074.97|6075.67|6074.97|6075.67|6074.97|6075.42|6074.72|18
1737537200000|2025-01-22 09:13:20|6075.42|6074.72|6075.67|6074.97|6075.67|6074.97|6075.42|6074.72|26
1737537220000|2025-01-22 09:13:40|||||||||2
1737537230000|2025-01-22 09:13:50|6075.42|6074.72|6075.42|6074.72|6075.42|6074.72|6075.42|6074.72|27
1737537240000|2025-01-22 09:14:00|6075.67|6074.97|6075.67|6074.97|6075.67|6074.97|6075.54|6074.84|23
1737537250000|2025-01-22 09:14:10|6075.92|6075.22|6075.92|6075.22|6075.92|6075.22|6075.92|6075.22|19
1737537260000|2025-01-22 09:14:20|6076.17|6075.47|6076.67|6075.97|6076.92|6076.22|6075.92|6075.22|534
1737537270000|2025-01-22 09:14:30|6076.79|6076.09|6077.17|6076.47|6077.17|6076.47|6076.79|6076.09|62
1737537280000|2025-01-22 09:14:40|6077.04|6076.34|6076.92|6076.22|6077.17|6076.47|6076.92|6076.22|69
1737537290000|2025-01-22 09:14:50|||||||||3
1737537300000|2025-01-22 09:15:00|6077.04|6076.34|6076.92|6076.22|6077.17|6076.47|6076.67|6075.97|153
1737537310000|2025-01-22 09:15:10|6077.04|6076.34|6076.92|6076.22|6077.17|6076.47|6076.92|6076.22|42
1737537320000|2025-01-22 09:15:20|6077.04|6076.34|6077.04|6076.34|6077.17|6076.47|6076.92|6076.22|40
1737537330000|2025-01-22 09:15:30|6076.92|6076.22|6077.67|6076.97|6077.67|6076.97|6076.92|6076.22|232
1737537340000|2025-01-22 09:15:40|6077.92|6077.22|6078.17|6077.47|6078.17|6077.47|6077.92|6077.22|56
1737537350000|2025-01-22 09:15:50|6078.42|6077.72|6077.42|6076.72|6078.42|6077.72|6077.17|6076.47|360
1737537360000|2025-01-22 09:16:00|6077.17|6076.47|6076.79|6076.09|6077.17|6076.47|6076.67|6075.97|189
1737537370000|2025-01-22 09:16:10|6076.42|6075.72|6076.92|6076.22|6076.92|6076.22|6076.42|6075.72|152
1737537380000|2025-01-22 09:16:20|6076.79|6076.09|6076.42|6075.72|6076.79|6076.09|6076.42|6075.72|21
1737537390000|2025-01-22 09:16:30|6076.29|6075.59|6076.17|6075.47|6076.42|6075.72|6075.92|6075.22|65
1737537400000|2025-01-22 09:16:40|6076.42|6075.72|6076.17|6075.47|6076.42|6075.72|6076.17|6075.47|46
1737537410000|2025-01-22 09:16:50|6076.04|6075.34|6075.92|6075.22|6076.04|6075.34|6075.92|6075.22|13
1737537420000|2025-01-22 09:17:00|6076.17|6075.47|6076.42|6075.72|6076.42|6075.72|6076.17|6075.47|29
1737537430000|2025-01-22 09:17:10|6076.29|6075.59|6076.17|6075.47|6076.29|6075.59|6076.17|6075.47|22
1737537440000|2025-01-22 09:17:20|6076.42|6075.72|6076.17|6075.47|6076.42|6075.72|6076.17|6075.47|22
1737537450000|2025-01-22 09:17:30|||||||||1
1737537460000|2025-01-22 09:17:40|||||||||33
1737537470000|2025-01-22 09:17:50|6076.42|6075.72|6076.42|6075.72|6076.67|6075.97|6076.42|6075.72|47
1737537480000|2025-01-22 09:18:00|6076.54|6075.84|6076.42|6075.72|6076.67|6075.97|6076.42|6075.72|30
1737537490000|2025-01-22 09:18:10|6076.29|6075.59|6076.17|6075.47|6076.42|6075.72|6076.04|6075.34|111
1737537500000|2025-01-22 09:18:20|6076.42|6075.72|6076.17|6075.47|6076.42|6075.72|6076.17|6075.47|15
1737537510000|2025-01-22 09:18:30|6075.92|6075.22|6075.92|6075.22|6075.92|6075.22|6075.92|6075.22|11
1737537520000|2025-01-22 09:18:40|6076.04|6075.34|6075.67|6074.97|6076.04|6075.34|6075.67|6074.97|38
1737537530000|2025-01-22 09:18:50|6075.79|6075.09|6075.29|6074.59|6075.79|6075.09|6074.92|6074.22|138
1737537540000|2025-01-22 09:19:00|6075.17|6074.47|6075.42|6074.72|6075.42|6074.72|6075.17|6074.47|63
1737537550000|2025-01-22 09:19:10|6075.29|6074.59|6075.17|6074.47|6075.29|6074.59|6075.17|6074.47|11
1737537560000|2025-01-22 09:19:20|6075.04|6074.34|6074.92|6074.22|6075.17|6074.47|6074.92|6074.22|170
1737537570000|2025-01-22 09:19:30|6075.17|6074.47|6075.17|6074.47|6075.17|6074.47|6075.17|6074.47|30
1737537580000|2025-01-22 09:19:40|||||||||8
1737537590000|2025-01-22 09:19:50|6075.42|6074.72|6075.67|6074.97|6075.67|6074.97|6075.42|6074.72|40
1737537600000|2025-01-22 09:20:00|6075.79|6075.09|6075.92|6075.22|6075.92|6075.22|6075.42|6074.72|77
1737537610000|2025-01-22 09:20:10|||||||||12
1737537620000|2025-01-22 09:20:20|6076.04|6075.34|6076.42|6075.72|6076.42|6075.72|6076.04|6075.34|44
1737537630000|2025-01-22 09:20:30|6076.29|6075.59|6076.42|6075.72|6076.42|6075.72|6076.17|6075.47|30
1737537640000|2025-01-22 09:20:40|||||||||26
1737537650000|2025-01-22 09:20:50|||||||||2
1737537660000|2025-01-22 09:21:00|6076.17|6075.47|6076.17|6075.47|6076.29|6075.59|6076.17|6075.47|39
1737537670000|2025-01-22 09:21:10|||||||||1
1737537680000|2025-01-22 09:21:20|6076.29|6075.59|6075.92|6075.22|6076.29|6075.59|6075.92|6075.22|33
1737537690000|2025-01-22 09:21:30|6076.04|6075.34|6075.92|6075.22|6076.04|6075.34|6075.92|6075.22|18
1737537700000|2025-01-22 09:21:40|6075.67|6074.97|6075.67|6074.97|6075.92|6075.22|6075.67|6074.97|66
1737537710000|2025-01-22 09:21:50|||||||||3
1737537720000|2025-01-22 09:22:00|6075.79|6075.09|6075.67|6074.97|6075.92|6075.22|6075.67|6074.97|27
1737537730000|2025-01-22 09:22:10|6075.54|6074.84|6074.92|6074.22|6075.54|6074.84|6074.92|6074.22|87
1737537740000|2025-01-22 09:22:20|6074.79|6074.09|6074.67|6073.97|6074.79|6074.09|6074.67|6073.97|27
1737537750000|2025-01-22 09:22:30|6074.92|6074.22|6076.17|6075.47|6076.17|6075.47|6074.92|6074.22|400
1737537760000|2025-01-22 09:22:40|||||||||2
1737537770000|2025-01-22 09:22:50|||||||||6
1737537780000|2025-01-22 09:23:00|6076.04|6075.34|6076.92|6076.22|6076.92|6076.22|6076.04|6075.34|139
1737537790000|2025-01-22 09:23:10|||||||||21
1737537800000|2025-01-22 09:23:20|6077.17|6076.47|6076.67|6075.97|6077.17|6076.47|6076.67|6075.97|53
1737537820000|2025-01-22 09:23:40|6076.92|6076.22|6076.92|6076.22|6076.92|6076.22|6076.92|6076.22|12
1737537840000|2025-01-22 09:24:00|6076.79|6076.09|6076.67|6075.97|6076.92|6076.22|6076.67|6075.97|45
1737537850000|2025-01-22 09:24:10|6076.79|6076.09|6076.67|6075.97|6076.92|6076.22|6076.67|6075.97|10
1737537860000|2025-01-22 09:24:20|||||||||2
1737537870000|2025-01-22 09:24:30|6076.92|6076.22|6077.17|6076.47|6077.17|6076.47|6076.92|6076.22|38
1737537880000|2025-01-22 09:24:40|6076.67|6075.97|6076.79|6076.09|6076.79|6076.09|6076.67|6075.97|33
1737537890000|2025-01-22 09:24:50|6076.67|6075.97|6076.92|6076.22|6076.92|6076.22|6076.67|6075.97|34
1737537900000|2025-01-22 09:25:00|6076.79|6076.09|6076.67|6075.97|6076.79|6076.09|6076.67|6075.97|8
1737537910000|2025-01-22 09:25:10|6076.92|6076.22|6077.17|6076.47|6077.17|6076.47|6076.92|6076.22|82
1737537920000|2025-01-22 09:25:20|6077.04|6076.34|6077.17|6076.47|6077.17|6076.47|6077.04|6076.34|7
1737537930000|2025-01-22 09:25:30|6077.04|6076.34|6077.17|6076.47|6077.17|6076.47|6077.04|6076.34|10
1737537940000|2025-01-22 09:25:40|||||||||2
1737537950000|2025-01-22 09:25:50|6077.04|6076.34|6076.67|6075.97|6077.04|6076.34|6076.67|6075.97|15
1737537960000|2025-01-22 09:26:00|6076.92|6076.22|6076.42|6075.72|6076.92|6076.22|6076.42|6075.72|39
1737537980000|2025-01-22 09:26:20|6076.54|6075.84|6076.42|6075.72|6076.67|6075.97|6076.42|6075.72|46
1737538000000|2025-01-22 09:26:40|||||||||25
1737538010000|2025-01-22 09:26:50|6076.67|6075.97|6076.67|6075.97|6076.67|6075.97|6076.67|6075.97|18
1737538020000|2025-01-22 09:27:00|6076.42|6075.72|6076.42|6075.72|6076.42|6075.72|6076.42|6075.72|34
1737538030000|2025-01-22 09:27:10|6076.54|6075.84|6076.67|6075.97|6076.67|6075.97|6076.54|6075.84|16
1737538040000|2025-01-22 09:27:20|||||||||1
1737538050000|2025-01-22 09:27:30|6076.79|6076.09|6076.79|6076.09|6076.79|6076.09|6076.79|6076.09|31
1737538060000|2025-01-22 09:27:40|6076.92|6076.22|6076.92|6076.22|6076.92|6076.22|6076.92|6076.22|0
1737538070000|2025-01-22 09:27:50|6076.67|6075.97|6076.92|6076.22|6077.17|6076.47|6076.67|6075.97|92
1737538080000|2025-01-22 09:28:00|6077.04|6076.34|6077.42|6076.72|6077.42|6076.72|6077.04|6076.34|50
1737538090000|2025-01-22 09:28:10|6077.29|6076.59|6077.42|6076.72|6077.42|6076.72|6077.29|6076.59|33
1737538100000|2025-01-22 09:28:20|6077.67|6076.97|6077.67|6076.97|6077.67|6076.97|6077.67|6076.97|33
1737538110000|2025-01-22 09:28:30|6077.92|6077.22|6077.67|6076.97|6077.92|6077.22|6077.67|6076.97|41
1737538120000|2025-01-22 09:28:40|6077.92|6077.22|6077.92|6077.22|6077.92|6077.22|6077.92|6077.22|41
1737538130000|2025-01-22 09:28:50|6077.67|6076.97|6077.67|6076.97|6077.92|6077.22|6077.67|6076.97|85
1737538140000|2025-01-22 09:29:00|6077.92|6077.22|6077.92|6077.22|6077.92|6077.22|6077.67|6076.97|26
1737538150000|2025-01-22 09:29:10|6078.17|6077.47|6078.17|6077.47|6078.17|6077.47|6078.17|6077.47|17
1737538170000|2025-01-22 09:29:30|6078.42|6077.72|6078.42|6077.72|6078.42|6077.72|6078.42|6077.72|43
1737538180000|2025-01-22 09:29:40|6078.54|6077.84|6078.54|6077.84|6078.67|6077.97|6078.42|6077.72|94
1737538190000|2025-01-22 09:29:50|6078.42|6077.72|6078.42|6077.72|6078.54|6077.84|6078.42|6077.72|29
1737538200000|2025-01-22 09:30:00|6078.54|6077.84|6078.54|6077.84|6078.54|6077.84|6078.42|6077.72|57
1737538210000|2025-01-22 09:30:10|6078.42|6077.72|6078.92|6078.22|6078.92|6078.22|6078.42|6077.72|32
1737538220000|2025-01-22 09:30:20|6078.79|6078.09|6078.79|6078.09|6078.92|6078.22|6078.67|6077.97|25
1737538230000|2025-01-22 09:30:30|6078.67|6077.97|6078.67|6077.97|6078.92|6078.22|6078.67|6077.97|38
1737538240000|2025-01-22 09:30:40|6078.79|6078.09|6078.67|6077.97|6078.92|6078.22|6078.67|6077.97|25
1737538250000|2025-01-22 09:30:50|6078.42|6077.72|6078.67|6077.97|6078.67|6077.97|6078.42|6077.72|39
1737538260000|2025-01-22 09:31:00|6078.54|6077.84|6078.42|6077.72|6078.67|6077.97|6078.29|6077.59|46
1737538270000|2025-01-22 09:31:10|6078.17|6077.47|6078.17|6077.47|6078.17|6077.47|6078.17|6077.47|27
1737538280000|2025-01-22 09:31:20|6078.29|6077.59|6078.92|6078.22|6078.92|6078.22|6078.17|6077.47|111
1737538290000|2025-01-22 09:31:30|||||||||1
1737538300000|2025-01-22 09:31:40|6079.04|6078.34|6079.17|6078.47|6079.17|6078.47|6079.04|6078.34|88
1737538310000|2025-01-22 09:31:50|6078.92|6078.22|6078.92|6078.22|6079.17|6078.47|6078.92|6078.22|69
1737538320000|2025-01-22 09:32:00|6078.79|6078.09|6078.92|6078.22|6078.92|6078.22|6078.79|6078.09|21
1737538330000|2025-01-22 09:32:10|6078.79|6078.09|6078.67|6077.97|6078.79|6078.09|6078.67|6077.97|35
1737538340000|2025-01-22 09:32:20|6078.42|6077.72|6078.17|6077.47|6078.42|6077.72|6078.17|6077.47|51
1737538350000|2025-01-22 09:32:30|6078.29|6077.59|6078.42|6077.72|6078.42|6077.72|6078.29|6077.59|37
1737538360000|2025-01-22 09:32:40|6078.29|6077.59|6077.92|6077.22|6078.29|6077.59|6077.92|6077.22|52
1737538370000|2025-01-22 09:32:50|6077.67|6076.97|6077.42|6076.72|6077.67|6076.97|6077.42|6076.72|35
1737538380000|2025-01-22 09:33:00|6077.17|6076.47|6077.17|6076.47|6077.17|6076.47|6077.04|6076.34|48
1737538390000|2025-01-22 09:33:10|||||||||11
1737538400000|2025-01-22 09:33:20|6077.29|6076.59|6077.17|6076.47|6077.29|6076.59|6077.17|6076.47|21
1737538410000|2025-01-22 09:33:30|6077.29|6076.59|6077.17|6076.47|6077.29|6076.59|6076.92|6076.22|43
1737538420000|2025-01-22 09:33:40|||||||||2
1737538430000|2025-01-22 09:33:50|6077.29|6076.59|6077.42|6076.72|6077.42|6076.72|6077.29|6076.59|12
1737538440000|2025-01-22 09:34:00|6077.29|6076.59|6077.29|6076.59|6077.42|6076.72|6077.17|6076.47|29
1737538450000|2025-01-22 09:34:10|6077.17|6076.47|6077.17|6076.47|6077.42|6076.72|6077.17|6076.47|11
1737538460000|2025-01-22 09:34:20|6077.04|6076.34|6076.67|6075.97|6077.17|6076.47|6076.67|6075.97|114
1737538470000|2025-01-22 09:34:30|6076.92|6076.22|6076.92|6076.22|6077.17|6076.47|6076.92|6076.22|94
1737538480000|2025-01-22 09:34:40|6077.29|6076.59|6077.17|6076.47|6077.29|6076.59|6077.17|6076.47|44
1737538490000|2025-01-22 09:34:50|6077.29|6076.59|6077.17|6076.47|6077.29|6076.59|6077.17|6076.47|33
1737538500000|2025-01-22 09:35:00|||||||||1
1737538520000|2025-01-22 09:35:20|6076.92|6076.22|6076.67|6075.97|6076.92|6076.22|6076.42|6075.72|171
1737538550000|2025-01-22 09:35:50|||||||||32
1737538560000|2025-01-22 09:36:00|||||||||10
1737538570000|2025-01-22 09:36:10|||||||||35
1737538580000|2025-01-22 09:36:20|6077.17|6076.47|6077.42|6076.72|6077.42|6076.72|6077.17|6076.47|101
1737538590000|2025-01-22 09:36:30|6077.29|6076.59|6077.17|6076.47|6077.29|6076.59|6077.17|6076.47|47
1737538600000|2025-01-22 09:36:40|||||||||3
1737538610000|2025-01-22 09:36:50|6077.04|6076.34|6077.17|6076.47|6077.17|6076.47|6077.04|6076.34|27
1737538620000|2025-01-22 09:37:00|6077.29|6076.59|6077.54|6076.84|6077.54|6076.84|6077.29|6076.59|61
1737538630000|2025-01-22 09:37:10|6077.42|6076.72|6077.42|6076.72|6077.42|6076.72|6077.42|6076.72|10
1737538650000|2025-01-22 09:37:30|6077.17|6076.47|6077.17|6076.47|6077.17|6076.47|6077.17|6076.47|9
1737538660000|2025-01-22 09:37:40|6076.92|6076.22|6076.92|6076.22|6076.92|6076.22|6076.92|6076.22|33
1737538670000|2025-01-22 09:37:50|6077.17|6076.47|6077.42|6076.72|6077.42|6076.72|6077.17|6076.47|84
1737538680000|2025-01-22 09:38:00|||||||||3
1737538690000|2025-01-22 09:38:10|6077.54|6076.84|6077.17|6076.47|6077.67|6076.97|6077.17|6076.47|55
1737538700000|2025-01-22 09:38:20|6077.29|6076.59|6076.92|6076.22|6077.42|6076.72|6076.92|6076.22|94
1737538710000|2025-01-22 09:38:30|||||||||5
1737538720000|2025-01-22 09:38:40|6076.67|6075.97|6076.67|6075.97|6076.67|6075.97|6076.67|6075.97|14
1737538730000|2025-01-22 09:38:50|6076.79|6076.09|6076.92|6076.22|6076.92|6076.22|6076.67|6075.97|48
1737538760000|2025-01-22 09:39:20|6076.79|6076.09|6075.92|6075.22|6076.79|6076.09|6075.92|6075.22|218
1737538770000|2025-01-22 09:39:30|6075.79|6075.09|6075.42|6074.72|6075.79|6075.09|6075.42|6074.72|95
1737538780000|2025-01-22 09:39:40|||||||||27
1737538790000|2025-01-22 09:39:50|6075.54|6074.84|6075.67|6074.97|6075.67|6074.97|6075.54|6074.84|69
1737538800000|2025-01-22 09:40:00|6075.54|6074.84|6075.42|6074.72|6075.54|6074.84|6075.42|6074.72|16
1737538810000|2025-01-22 09:40:10|6075.29|6074.59|6075.42|6074.72|6075.67|6074.97|6075.17|6074.47|187
1737538820000|2025-01-22 09:40:20|6075.67|6074.97|6075.92|6075.22|6075.92|6075.22|6075.67|6074.97|67
1737538830000|2025-01-22 09:40:30|6076.17|6075.47|6075.92|6075.22|6076.17|6075.47|6075.67|6074.97|47
1737538840000|2025-01-22 09:40:40|6076.04|6075.34|6076.42|6075.72|6076.42|6075.72|6076.04|6075.34|30
1737538850000|2025-01-22 09:40:50|6076.29|6075.59|6076.42|6075.72|6076.67|6075.97|6076.29|6075.59|72
1737538860000|2025-01-22 09:41:00|6076.29|6075.59|6076.17|6075.47|6076.29|6075.59|6076.17|6075.47|22
1737538870000|2025-01-22 09:41:10|6075.92|6075.22|6076.42|6075.72|6076.42|6075.72|6075.92|6075.22|91
1737538880000|2025-01-22 09:41:20|6075.92|6075.22|6075.92|6075.22|6075.92|6075.22|6075.92|6075.22|60
1737538890000|2025-01-22 09:41:30|6075.79|6075.09|6075.67|6074.97|6075.92|6075.22|6075.67|6074.97|29
1737538900000|2025-01-22 09:41:40|6075.54|6074.84|6075.42|6074.72|6075.54|6074.84|6075.42|6074.72|29
1737538910000|2025-01-22 09:41:50|6075.29|6074.59|6075.42|6074.72|6075.42|6074.72|6075.29|6074.59|20
1737538920000|2025-01-22 09:42:00|6075.17|6074.47|6074.92|6074.22|6075.17|6074.47|6074.92|6074.22|28
1737538930000|2025-01-22 09:42:10|6075.04|6074.34|6075.17|6074.47|6075.17|6074.47|6074.92|6074.22|26
1737538940000|2025-01-22 09:42:20|6074.92|6074.22|6075.17|6074.47|6075.17|6074.47|6074.92|6074.22|90
1737538950000|2025-01-22 09:42:30|||||||||14
1737538970000|2025-01-22 09:42:50|6074.92|6074.22|6074.92|6074.22|6074.92|6074.22|6074.92|6074.22|17
1737538980000|2025-01-22 09:43:00|6075.04|6074.34|6075.17|6074.47|6075.17|6074.47|6074.92|6074.22|24
1737538990000|2025-01-22 09:43:10|||||||||2
1737539000000|2025-01-22 09:43:20|6075.29|6074.59|6075.42|6074.72|6075.42|6074.72|6075.29|6074.59|16
1737539010000|2025-01-22 09:43:30|6075.17|6074.47|6075.42|6074.72|6075.42|6074.72|6075.17|6074.47|17
1737539020000|2025-01-22 09:43:40|6075.67|6074.97|6075.79|6075.09|6075.92|6075.22|6075.67|6074.97|62
1737539030000|2025-01-22 09:43:50|6075.67|6074.97|6075.67|6074.97|6075.92|6075.22|6075.67|6074.97|117
1737539040000|2025-01-22 09:44:00|6075.92|6075.22|6075.67|6074.97|6075.92|6075.22|6075.67|6074.97|13
1737539050000|2025-01-22 09:44:10|6075.54|6074.84|6075.17|6074.47|6075.54|6074.84|6075.17|6074.47|49
1737539060000|2025-01-22 09:44:20|6075.29|6074.59|6075.17|6074.47|6075.42|6074.72|6075.17|6074.47|16
1737539070000|2025-01-22 09:44:30|6075.29|6074.59|6075.67|6074.97|6075.67|6074.97|6075.17|6074.47|38
1737539080000|2025-01-22 09:44:40|6075.79|6075.09|6075.67|6074.97|6075.79|6075.09|6075.67|6074.97|4
1737539090000|2025-01-22 09:44:50|6075.42|6074.72|6075.42|6074.72|6075.54|6074.84|6075.42|6074.72|15
1737539100000|2025-01-22 09:45:00|6075.67|6074.97|6075.67|6074.97|6075.92|6075.22|6075.67|6074.97|52
1737539120000|2025-01-22 09:45:20|6075.92|6075.22|6075.42|6074.72|6075.92|6075.22|6075.42|6074.72|81
1737539130000|2025-01-22 09:45:30|||||||||14
1737539140000|2025-01-22 09:45:40|||||||||15
1737539150000|2025-01-22 09:45:50|||||||||5
1737539160000|2025-01-22 09:46:00|6075.29|6074.59|6075.17|6074.47|6075.42|6074.72|6075.17|6074.47|42
1737539170000|2025-01-22 09:46:10|6074.92|6074.22|6074.92|6074.22|6074.92|6074.22|6074.92|6074.22|5
1737539180000|2025-01-22 09:46:20|6074.67|6073.97|6074.67|6073.97|6074.67|6073.97|6074.67|6073.97|41
1737539190000|2025-01-22 09:46:30|6074.42|6073.72|6074.67|6073.97|6074.67|6073.97|6074.42|6073.72|53
1737539210000|2025-01-22 09:46:50|6074.79|6074.09|6074.67|6073.97|6074.92|6074.22|6074.67|6073.97|31
1737539220000|2025-01-22 09:47:00|6074.42|6073.72|6074.67|6073.97|6074.67|6073.97|6074.42|6073.72|78
1737539230000|2025-01-22 09:47:10|6075.17|6074.47|6074.92|6074.22|6075.17|6074.47|6074.92|6074.22|45
1737539240000|2025-01-22 09:47:20|6075.17|6074.47|6074.92|6074.22|6075.17|6074.47|6074.92|6074.22|83
1737539250000|2025-01-22 09:47:30|6075.17|6074.47|6075.42|6074.72|6075.42|6074.72|6074.92|6074.22|48
1737539260000|2025-01-22 09:47:40|6075.29|6074.59|6074.92|6074.22|6075.29|6074.59|6074.92|6074.22|32
1737539270000|2025-01-22 09:47:50|6075.17|6074.47|6075.17|6074.47|6075.17|6074.47|6075.17|6074.47|23
1737539280000|2025-01-22 09:48:00|6075.04|6074.34|6075.17|6074.47|6075.17|6074.47|6075.04|6074.34|21
1737539290000|2025-01-22 09:48:10|||||||||3
1737539300000|2025-01-22 09:48:20|||||||||15
1737539310000|2025-01-22 09:48:30|||||||||2
1737539320000|2025-01-22 09:48:40|6074.67|6073.97|6074.92|6074.22|6074.92|6074.22|6074.67|6073.97|77
1737539330000|2025-01-22 09:48:50|6074.67|6073.97|6075.17|6074.47|6075.42|6074.72|6074.67|6073.97|127
1737539340000|2025-01-22 09:49:00|6075.04|6074.34|6075.17|6074.47|6075.42|6074.72|6074.92|6074.22|45
1737539350000|2025-01-22 09:49:10|6075.29|6074.59|6075.54|6074.84|6075.67|6074.97|6075.17|6074.47|36
1737539360000|2025-01-22 09:49:20|6075.42|6074.72|6075.42|6074.72|6075.67|6074.97|6075.42|6074.72|36
1737539370000|2025-01-22 09:49:30|||||||||4
1737539380000|2025-01-22 09:49:40|||||||||31
1737539390000|2025-01-22 09:49:50|6075.67|6074.97|6075.42|6074.72|6075.67|6074.97|6075.42|6074.72|61
1737539400000|2025-01-22 09:50:00|6075.29|6074.59|6075.67|6074.97|6075.67|6074.97|6075.17|6074.47|63
1737539410000|2025-01-22 09:50:10|6075.42|6074.72|6075.17|6074.47|6075.42|6074.72|6075.17|6074.47|26
1737539420000|2025-01-22 09:50:20|6075.29|6074.59|6075.29|6074.59|6075.42|6074.72|6075.17|6074.47|35
1737539430000|2025-01-22 09:50:30|6075.42|6074.72|6075.67|6074.97|6075.92|6075.22|6075.17|6074.47|161
1737539440000|2025-01-22 09:50:40|||||||||52
1737539450000|2025-01-22 09:50:50|6075.79|6075.09|6075.54|6074.84|6075.79|6075.09|6075.42|6074.72|56
1737539460000|2025-01-22 09:51:00|6075.67|6074.97|6075.42|6074.72|6075.67|6074.97|6075.42|6074.72|22
1737539470000|2025-01-22 09:51:10|6075.17|6074.47|6075.67|6074.97|6075.67|6074.97|6075.17|6074.47|154
1737539490000|2025-01-22 09:51:30|6075.54|6074.84|6075.17|6074.47|6075.54|6074.84|6075.17|6074.47|31
1737539500000|2025-01-22 09:51:40|||||||||9
1737539510000|2025-01-22 09:51:50|6075.29|6074.59|6075.42|6074.72|6075.42|6074.72|6075.29|6074.59|21
1737539520000|2025-01-22 09:52:00|6075.67|6074.97|6075.67|6074.97|6075.67|6074.97|6075.42|6074.72|36
1737539530000|2025-01-22 09:52:10|6075.54|6074.84|6075.92|6075.22|6075.92|6075.22|6075.42|6074.72|33
1737539540000|2025-01-22 09:52:20|6075.79|6075.09|6075.92|6075.22|6075.92|6075.22|6075.79|6075.09|34
1737539550000|2025-01-22 09:52:30|||||||||3
1737539560000|2025-01-22 09:52:40|6075.79|6075.09|6075.67|6074.97|6075.92|6075.22|6075.67|6074.97|30
1737539570000|2025-01-22 09:52:50|6075.79|6075.09|6075.67|6074.97|6075.79|6075.09|6075.67|6074.97|27
1737539590000|2025-01-22 09:53:10|6075.54|6074.84|6075.67|6074.97|6075.67|6074.97|6075.42|6074.72|25
1737539600000|2025-01-22 09:53:20|6075.54|6074.84|6075.92|6075.22|6075.92|6075.22|6075.54|6074.84|23
1737539620000|2025-01-22 09:53:40|6076.17|6075.47|6075.92|6075.22|6076.17|6075.47|6075.92|6075.22|44
1737539630000|2025-01-22 09:53:50|6076.04|6075.34|6076.42|6075.72|6076.42|6075.72|6076.04|6075.34|22
1737539640000|2025-01-22 09:54:00|6076.17|6075.47|6075.92|6075.22|6076.17|6075.47|6075.67|6074.97|89
1737539650000|2025-01-22 09:54:10|||||||||3
1737539660000|2025-01-22 09:54:20|6076.04|6075.34|6076.17|6075.47|6076.17|6075.47|6076.04|6075.34|10
1737539680000|2025-01-22 09:54:40|6076.04|6075.34|6075.92|6075.22|6076.04|6075.34|6075.92|6075.22|5
1737539700000|2025-01-22 09:55:00|6076.17|6075.47|6076.42|6075.72|6076.42|6075.72|6076.17|6075.47|51
1737539710000|2025-01-22 09:55:10|6076.67|6075.97|6076.67|6075.97|6076.67|6075.97|6076.54|6075.84|79
1737539720000|2025-01-22 09:55:20|6076.42|6075.72|6076.92|6076.22|6076.92|6076.22|6076.42|6075.72|74
1737539730000|2025-01-22 09:55:30|6076.79|6076.09|6076.67|6075.97|6076.92|6076.22|6076.67|6075.97|141
1737539750000|2025-01-22 09:55:50|6076.79|6076.09|6077.04|6076.34|6077.04|6076.34|6076.79|6076.09|44
1737539760000|2025-01-22 09:56:00|6077.17|6076.47|6076.92|6076.22|6077.17|6076.47|6076.92|6076.22|26
1737539770000|2025-01-22 09:56:10|6077.17|6076.47|6076.92|6076.22|6077.17|6076.47|6076.92|6076.22|35
1737539780000|2025-01-22 09:56:20|6076.67|6075.97|6076.42|6075.72|6076.67|6075.97|6076.29|6075.59|161
1737539790000|2025-01-22 09:56:30|6076.17|6075.47|6076.42|6075.72|6076.42|6075.72|6076.17|6075.47|31
1737539800000|2025-01-22 09:56:40|6076.29|6075.59|6076.17|6075.47|6076.29|6075.59|6076.17|6075.47|24
1737539810000|2025-01-22 09:56:50|6076.54|6075.84|6075.92|6075.22|6076.67|6075.97|6075.92|6075.22|83
1737539820000|2025-01-22 09:57:00|6076.04|6075.34|6076.04|6075.34|6076.17|6075.47|6075.92|6075.22|32
1737539830000|2025-01-22 09:57:10|6076.17|6075.47|6076.29|6075.59|6076.42|6075.72|6076.17|6075.47|19
1737539840000|2025-01-22 09:57:20|6075.92|6075.22|6075.42|6074.72|6075.92|6075.22|6075.42|6074.72|69
1737539850000|2025-01-22 09:57:30|||||||||29
1737539860000|2025-01-22 09:57:40|||||||||8
1737539870000|2025-01-22 09:57:50|6075.17|6074.47|6075.17|6074.47|6075.42|6074.72|6074.92|6074.22|114
1737539880000|2025-01-22 09:58:00|6075.42|6074.72|6075.42|6074.72|6075.42|6074.72|6075.29|6074.59|209
1737539890000|2025-01-22 09:58:10|6075.29|6074.59|6075.42|6074.72|6075.67|6074.97|6075.17|6074.47|237
1737539900000|2025-01-22 09:58:20|6075.17|6074.47|6074.92|6074.22|6075.29|6074.59|6074.79|6074.09|117
1737539910000|2025-01-22 09:58:30|6074.79|6074.09|6074.54|6073.84|6074.79|6074.09|6074.42|6073.72|71
1737539920000|2025-01-22 09:58:40|6074.42|6073.72|6074.67|6073.97|6074.67|6073.97|6074.42|6073.72|63
1737539930000|2025-01-22 09:58:50|6074.54|6073.84|6074.67|6073.97|6074.67|6073.97|6074.42|6073.72|112
1737539940000|2025-01-22 09:59:00|6074.54|6073.84|6075.17|6074.47|6075.17|6074.47|6074.54|6073.84|42
1737539960000|2025-01-22 09:59:20|6075.29|6074.59|6075.42|6074.72|6075.42|6074.72|6075.17|6074.47|17
1737539970000|2025-01-22 09:59:30|6075.29|6074.59|6075.42|6074.72|6075.42|6074.72|6075.17|6074.47|38
1737539980000|2025-01-22 09:59:40|||||||||11
1737539990000|2025-01-22 09:59:50|6075.17|6074.47|6075.17|6074.47|6075.42|6074.72|6075.17|6074.47|16
1737540000000|2025-01-22 10:00:00|6074.92|6074.22|6074.67|6073.97|6074.92|6074.22|6074.67|6073.97|31
1737540010000|2025-01-22 10:00:10|6074.42|6073.72|6074.42|6073.72|6074.42|6073.72|6074.42|6073.72|23
1737540020000|2025-01-22 10:00:20|6074.54|6073.84|6074.79|6074.09|6074.92|6074.22|6074.54|6073.84|47
1737540030000|2025-01-22 10:00:30|6074.17|6073.47|6073.92|6073.22|6074.17|6073.47|6073.92|6073.22|147
1737540040000|2025-01-22 10:00:40|6074.17|6073.47|6074.42|6073.72|6074.92|6074.22|6074.17|6073.47|530
1737540050000|2025-01-22 10:00:50|6074.17|6073.47|6074.17|6073.47|6074.17|6073.47|6074.17|6073.47|51
1737540060000|2025-01-22 10:01:00|6074.04|6073.34|6073.92|6073.22|6074.04|6073.34|6073.92|6073.22|15
1737540070000|2025-01-22 10:01:10|6074.04|6073.34|6074.67|6073.97|6074.67|6073.97|6074.04|6073.34|67
1737540080000|2025-01-22 10:01:20|6074.79|6074.09|6074.92|6074.22|6074.92|6074.22|6074.79|6074.09|39
1737540090000|2025-01-22 10:01:30|||||||||5
1737540100000|2025-01-22 10:01:40|6074.79|6074.09|6074.67|6073.97|6074.79|6074.09|6074.67|6073.97|42
1737540110000|2025-01-22 10:01:50|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|6074.67|6073.97|23
1737540120000|2025-01-22 10:02:00|6074.67|6073.97|6074.92|6074.22|6074.92|6074.22|6074.67|6073.97|20
1737540130000|2025-01-22 10:02:10|||||||||6
1737540140000|2025-01-22 10:02:20|6074.79|6074.09|6074.67|6073.97|6074.79|6074.09|6074.67|6073.97|10
1737540150000|2025-01-22 10:02:30|6074.79|6074.09|6074.67|6073.97|6074.79|6074.09|6074.67|6073.97|29
1737540160000|2025-01-22 10:02:40|6074.79|6074.09|6074.92|6074.22|6074.92|6074.22|6074.67|6073.97|13
1737540170000|2025-01-22 10:02:50|6074.79|6074.09|6074.67|6073.97|6074.92|6074.22|6074.67|6073.97|9
1737540180000|2025-01-22 10:03:00|6074.79|6074.09|6074.79|6074.09|6074.92|6074.22|6074.67|6073.97|45
1737540190000|2025-01-22 10:03:10|6074.67|6073.97|6074.92|6074.22|6074.92|6074.22|6074.67|6073.97|16
1737540200000|2025-01-22 10:03:20|||||||||6
1737540210000|2025-01-22 10:03:30|6074.79|6074.09|6074.67|6073.97|6074.79|6074.09|6074.67|6073.97|11
1737540220000|2025-01-22 10:03:40|||||||||2
1737540230000|2025-01-22 10:03:50|6074.42|6073.72|6074.42|6073.72|6074.42|6073.72|6074.42|6073.72|17
1737540240000|2025-01-22 10:04:00|||||||||6
1737540250000|2025-01-22 10:04:10|6074.54|6073.84|6074.42|6073.72|6074.67|6073.97|6074.42|6073.72|10
1737540270000|2025-01-22 10:04:30|6074.29|6073.59|6073.92|6073.22|6074.29|6073.59|6073.92|6073.22|66
1737540280000|2025-01-22 10:04:40|6074.04|6073.34|6073.92|6073.22|6074.04|6073.34|6073.92|6073.22|10
1737540290000|2025-01-22 10:04:50|6074.17|6073.47|6074.17|6073.47|6074.17|6073.47|6074.04|6073.34|31
1737540300000|2025-01-22 10:05:00|||||||||1
1737540310000|2025-01-22 10:05:10|6074.42|6073.72|6074.42|6073.72|6074.42|6073.72|6074.42|6073.72|24
1737540320000|2025-01-22 10:05:20|6074.67|6073.97|6074.42|6073.72|6074.67|6073.97|6074.42|6073.72|19
1737540330000|2025-01-22 10:05:30|6074.67|6073.97|6074.67|6073.97|6074.67|6073.97|6074.42|6073.72|25
1737540340000|2025-01-22 10:05:40|||||||||2
1737540350000|2025-01-22 10:05:50|6074.79|6074.09|6074.67|6073.97|6074.92|6074.22|6074.67|6073.97|27
1737540360000|2025-01-22 10:06:00|6074.79|6074.09|6074.67|6073.97|6074.92|6074.22|6074.67|6073.97|29
1737540370000|2025-01-22 10:06:10|6074.79|6074.09|6074.79|6074.09|6074.92|6074.22|6074.67|6073.97|22
1737540380000|2025-01-22 10:06:20|6074.92|6074.22|6074.92|6074.22|6074.92|6074.22|6074.67|6073.97|12
1737540390000|2025-01-22 10:06:30|6075.04|6074.34|6075.29|6074.59|6075.42|6074.72|6075.04|6074.34|46
1737540400000|2025-01-22 10:06:40|6075.17|6074.47|6075.17|6074.47|6075.29|6074.59|6075.17|6074.47|44
1737540410000|2025-01-22 10:06:50|6075.29|6074.59|6075.17|6074.47|6075.29|6074.59|6075.17|6074.47|14
1737540420000|2025-01-22 10:07:00|6075.04|6074.34|6074.92|6074.22|6075.04|6074.34|6074.92|6074.22|13
1737540430000|2025-01-22 10:07:10|6074.79|6074.09|6074.92|6074.22|6074.92|6074.22|6074.79|6074.09|31
1737540440000|2025-01-22 10:07:20|6074.67|6073.97|6074.67|6073.97|6074.67|6073.97|6074.67|6073.97|33
1737540450000|2025-01-22 10:07:30|6074.92|6074.22|6074.67|6073.97|6074.92|6074.22|6074.67|6073.97|6
1737540460000|2025-01-22 10:07:40|6074.92|6074.22|6074.92|6074.22|6075.17|6074.47|6074.92|6074.22|59
1737540470000|2025-01-22 10:07:50|6075.04|6074.34|6075.67|6074.97|6075.67|6074.97|6075.04|6074.34|32
1737540480000|2025-01-22 10:08:00|||||||||1
1737540490000|2025-01-22 10:08:10|6075.54|6074.84|6075.42|6074.72|6075.54|6074.84|6075.42|6074.72|17
1737540500000|2025-01-22 10:08:20|6075.29|6074.59|6075.17|6074.47|6075.29|6074.59|6075.17|6074.47|17
1737540510000|2025-01-22 10:08:30|6075.04|6074.34|6074.92|6074.22|6075.04|6074.34|6074.92|6074.22|26
1737540520000|2025-01-22 10:08:40|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|6074.67|6073.97|21
1737540530000|2025-01-22 10:08:50|6074.67|6073.97|6074.42|6073.72|6074.79|6074.09|6074.42|6073.72|32
1737540540000|2025-01-22 10:09:00|6074.67|6073.97|6074.67|6073.97|6074.67|6073.97|6074.54|6073.84|23
1737540550000|2025-01-22 10:09:10|6074.54|6073.84|6074.67|6073.97|6074.67|6073.97|6074.54|6073.84|13
1737540570000|2025-01-22 10:09:30|||||||||5
1737540580000|2025-01-22 10:09:40|||||||||12
1737540590000|2025-01-22 10:09:50|6074.79|6074.09|6074.92|6074.22|6074.92|6074.22|6074.79|6074.09|37
1737540600000|2025-01-22 10:10:00|6075.17|6074.47|6074.92|6074.22|6075.17|6074.47|6074.92|6074.22|10
1737540610000|2025-01-22 10:10:10|6074.79|6074.09|6074.79|6074.09|6074.92|6074.22|6074.67|6073.97|25
1737540620000|2025-01-22 10:10:20|6074.67|6073.97|6074.67|6073.97|6074.67|6073.97|6074.67|6073.97|1
1737540630000|2025-01-22 10:10:30|||||||||1
1737540640000|2025-01-22 10:10:40|||||||||3
1737540650000|2025-01-22 10:10:50|||||||||5
1737540660000|2025-01-22 10:11:00|6074.42|6073.72|6074.67|6073.97|6074.67|6073.97|6074.42|6073.72|25
1737540680000|2025-01-22 10:11:20|6074.54|6073.84|6074.42|6073.72|6074.67|6073.97|6074.42|6073.72|41
1737540690000|2025-01-22 10:11:30|||||||||9
1737540700000|2025-01-22 10:11:40|6074.17|6073.47|6074.17|6073.47|6074.17|6073.47|6074.17|6073.47|18
1737540710000|2025-01-22 10:11:50|6073.92|6073.22|6073.92|6073.22|6073.92|6073.22|6073.92|6073.22|19
1737540720000|2025-01-22 10:12:00|6074.04|6073.34|6073.92|6073.22|6074.04|6073.34|6073.92|6073.22|36
1737540730000|2025-01-22 10:12:10|6073.79|6073.09|6073.92|6073.22|6073.92|6073.22|6073.79|6073.09|57
1737540740000|2025-01-22 10:12:20|6073.67|6072.97|6073.67|6072.97|6073.67|6072.97|6073.67|6072.97|26
1737540750000|2025-01-22 10:12:30|6073.79|6073.09|6073.67|6072.97|6073.92|6073.22|6073.67|6072.97|48
1737540760000|2025-01-22 10:12:40|||||||||10
1737540770000|2025-01-22 10:12:50|6073.79|6073.09|6073.67|6072.97|6073.79|6073.09|6073.54|6072.84|65
1737540780000|2025-01-22 10:13:00|6073.54|6072.84|6073.42|6072.72|6073.54|6072.84|6073.42|6072.72|20
1737540790000|2025-01-22 10:13:10|||||||||10
1737540800000|2025-01-22 10:13:20|||||||||14
1737540810000|2025-01-22 10:13:30|6073.17|6072.47|6072.92|6072.22|6073.17|6072.47|6072.92|6072.22|97
1737540820000|2025-01-22 10:13:40|6073.04|6072.34|6073.04|6072.34|6073.17|6072.47|6073.04|6072.34|26
1737540830000|2025-01-22 10:13:50|6072.92|6072.22|6073.17|6072.47|6073.17|6072.47|6072.92|6072.22|55
1737540840000|2025-01-22 10:14:00|||||||||23
1737540850000|2025-01-22 10:14:10|||||||||10
1737540860000|2025-01-22 10:14:20|6073.04|6072.34|6073.17|6072.47|6073.17|6072.47|6072.92|6072.22|19
1737540880000|2025-01-22 10:14:40|||||||||1
1737540890000|2025-01-22 10:14:50|6073.29|6072.59|6073.17|6072.47|6073.42|6072.72|6073.17|6072.47|63
1737540900000|2025-01-22 10:15:00|6073.04|6072.34|6072.92|6072.22|6073.04|6072.34|6072.92|6072.22|39
1737540910000|2025-01-22 10:15:10|6072.79|6072.09|6072.42|6071.72|6072.92|6072.22|6072.42|6071.72|42
1737540920000|2025-01-22 10:15:20|6072.67|6071.97|6072.92|6072.22|6072.92|6072.22|6072.67|6071.97|41
1737540930000|2025-01-22 10:15:30|6073.04|6072.34|6072.92|6072.22|6073.04|6072.34|6072.92|6072.22|30
1737540940000|2025-01-22 10:15:40|6072.67|6071.97|6072.67|6071.97|6072.67|6071.97|6072.54|6071.84|69
1737540950000|2025-01-22 10:15:50|6072.54|6071.84|6072.67|6071.97|6072.67|6071.97|6072.54|6071.84|43
1737540960000|2025-01-22 10:16:00|6072.79|6072.09|6073.17|6072.47|6073.17|6072.47|6072.79|6072.09|67
1737540970000|2025-01-22 10:16:10|6073.04|6072.34|6072.92|6072.22|6073.04|6072.34|6072.79|6072.09|61
1737540980000|2025-01-22 10:16:20|6073.17|6072.47|6073.17|6072.47|6073.17|6072.47|6073.04|6072.34|14
1737541000000|2025-01-22 10:16:40|||||||||3
1737541010000|2025-01-22 10:16:50|6073.29|6072.59|6073.42|6072.72|6073.42|6072.72|6073.29|6072.59|26
1737541020000|2025-01-22 10:17:00|6073.29|6072.59|6073.42|6072.72|6073.42|6072.72|6073.29|6072.59|16
1737541030000|2025-01-22 10:17:10|6073.54|6072.84|6073.42|6072.72|6073.67|6072.97|6073.42|6072.72|49
1737541050000|2025-01-22 10:17:30|6073.67|6072.97|6073.54|6072.84|6073.67|6072.97|6073.42|6072.72|36
1737541060000|2025-01-22 10:17:40|6073.42|6072.72|6073.42|6072.72|6073.54|6072.84|6073.42|6072.72|0
1737541070000|2025-01-22 10:17:50|6073.67|6072.97|6073.67|6072.97|6073.92|6073.22|6073.42|6072.72|48
1737541080000|2025-01-22 10:18:00|6073.79|6073.09|6074.04|6073.34|6074.17|6073.47|6073.67|6072.97|44
1737541090000|2025-01-22 10:18:10|6073.92|6073.22|6073.67|6072.97|6073.92|6073.22|6073.67|6072.97|28
1737541100000|2025-01-22 10:18:20|||||||||3
1737541110000|2025-01-22 10:18:30|6073.42|6072.72|6073.42|6072.72|6073.54|6072.84|6073.42|6072.72|58
1737541120000|2025-01-22 10:18:40|6073.29|6072.59|6073.42|6072.72|6073.42|6072.72|6073.17|6072.47|40
1737541130000|2025-01-22 10:18:50|6073.29|6072.59|6073.17|6072.47|6073.29|6072.59|6073.17|6072.47|29
1737541140000|2025-01-22 10:19:00|6073.04|6072.34|6072.92|6072.22|6073.04|6072.34|6072.92|6072.22|26
1737541150000|2025-01-22 10:19:10|6072.67|6071.97|6072.42|6071.72|6072.67|6071.97|6072.42|6071.72|64
1737541160000|2025-01-22 10:19:20|||||||||21
1737541170000|2025-01-22 10:19:30|6072.67|6071.97|6072.67|6071.97|6072.67|6071.97|6072.67|6071.97|46
1737541190000|2025-01-22 10:19:50|6072.92|6072.22|6072.92|6072.22|6073.17|6072.47|6072.92|6072.22|85
1737541200000|2025-01-22 10:20:00|6073.17|6072.47|6073.17|6072.47|6073.17|6072.47|6073.17|6072.47|9
1737541210000|2025-01-22 10:20:10|6072.92|6072.22|6072.92|6072.22|6073.04|6072.34|6072.92|6072.22|36
1737541220000|2025-01-22 10:20:20|||||||||1
1737541230000|2025-01-22 10:20:30|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|6073.04|6072.34|20
1737541240000|2025-01-22 10:20:40|6073.17|6072.47|6073.17|6072.47|6073.17|6072.47|6073.04|6072.34|6
1737541250000|2025-01-22 10:20:50|6073.29|6072.59|6073.42|6072.72|6073.42|6072.72|6073.29|6072.59|11
1737541260000|2025-01-22 10:21:00|6073.17|6072.47|6073.17|6072.47|6073.67|6072.97|6073.17|6072.47|72
1737541270000|2025-01-22 10:21:10|6073.29|6072.59|6072.92|6072.22|6073.42|6072.72|6072.92|6072.22|52
1737541280000|2025-01-22 10:21:20|6072.79|6072.09|6072.67|6071.97|6072.79|6072.09|6072.67|6071.97|32
1737541290000|2025-01-22 10:21:30|6072.54|6071.84|6072.67|6071.97|6072.67|6071.97|6072.42|6071.72|8
1737541300000|2025-01-22 10:21:40|6072.79|6072.09|6072.54|6071.84|6072.79|6072.09|6072.42|6071.72|22
1737541310000|2025-01-22 10:21:50|6072.67|6071.97|6072.67|6071.97|6072.67|6071.97|6072.54|6071.84|15
1737541320000|2025-01-22 10:22:00|6072.54|6071.84|6072.42|6071.72|6072.67|6071.97|6072.42|6071.72|19
1737541330000|2025-01-22 10:22:10|6072.54|6071.84|6072.67|6071.97|6072.67|6071.97|6072.54|6071.84|17
1737541340000|2025-01-22 10:22:20|6072.42|6071.72|6072.42|6071.72|6072.54|6071.84|6072.42|6071.72|42
1737541350000|2025-01-22 10:22:30|6072.54|6071.84|6072.92|6072.22|6072.92|6072.22|6072.54|6071.84|47
1737541360000|2025-01-22 10:22:40|||||||||25
1737541370000|2025-01-22 10:22:50|6073.04|6072.34|6073.17|6072.47|6073.17|6072.47|6073.04|6072.34|27
1737541380000|2025-01-22 10:23:00|6072.92|6072.22|6072.92|6072.22|6073.04|6072.34|6072.92|6072.22|20
1737541390000|2025-01-22 10:23:10|6073.04|6072.34|6072.92|6072.22|6073.04|6072.34|6072.92|6072.22|16
1737541400000|2025-01-22 10:23:20|6073.29|6072.59|6073.29|6072.59|6073.29|6072.59|6073.04|6072.34|52
1737541410000|2025-01-22 10:23:30|6073.42|6072.72|6073.29|6072.59|6073.42|6072.72|6073.17|6072.47|27
1737541420000|2025-01-22 10:23:40|6073.17|6072.47|6073.42|6072.72|6073.42|6072.72|6073.17|6072.47|9
1737541430000|2025-01-22 10:23:50|6073.29|6072.59|6073.42|6072.72|6073.42|6072.72|6073.29|6072.59|10
1737541440000|2025-01-22 10:24:00|||||||||4
1737541450000|2025-01-22 10:24:10|6073.29|6072.59|6073.17|6072.47|6073.29|6072.59|6073.17|6072.47|18
1737541460000|2025-01-22 10:24:20|||||||||1
1737541470000|2025-01-22 10:24:30|6073.29|6072.59|6073.29|6072.59|6073.42|6072.72|6073.17|6072.47|38
1737541480000|2025-01-22 10:24:40|6073.17|6072.47|6073.42|6072.72|6073.42|6072.72|6073.17|6072.47|7
1737541490000|2025-01-22 10:24:50|6073.29|6072.59|6073.42|6072.72|6073.67|6072.97|6073.29|6072.59|48
1737541500000|2025-01-22 10:25:00|6073.54|6072.84|6073.67|6072.97|6073.67|6072.97|6073.54|6072.84|5
1737541510000|2025-01-22 10:25:10|||||||||1
1737541520000|2025-01-22 10:25:20|6073.42|6072.72|6073.67|6072.97|6073.67|6072.97|6073.42|6072.72|24
1737541530000|2025-01-22 10:25:30|6073.79|6073.09|6073.92|6073.22|6073.92|6073.22|6073.79|6073.09|11
1737541540000|2025-01-22 10:25:40|6074.17|6073.47|6074.17|6073.47|6074.17|6073.47|6074.17|6073.47|22
1737541550000|2025-01-22 10:25:50|||||||||4
1737541560000|2025-01-22 10:26:00|6074.04|6073.34|6073.92|6073.22|6074.04|6073.34|6073.92|6073.22|12
1737541580000|2025-01-22 10:26:20|6073.67|6072.97|6073.67|6072.97|6074.04|6073.34|6073.67|6072.97|64
1737541590000|2025-01-22 10:26:30|||||||||8
1737541600000|2025-01-22 10:26:40|||||||||1
1737541620000|2025-01-22 10:27:00|6073.92|6073.22|6073.92|6073.22|6073.92|6073.22|6073.92|6073.22|11
1737541630000|2025-01-22 10:27:10|6073.79|6073.09|6073.92|6073.22|6073.92|6073.22|6073.67|6072.97|26
1737541650000|2025-01-22 10:27:30|6074.04|6073.34|6074.17|6073.47|6074.17|6073.47|6074.04|6073.34|17
1737541680000|2025-01-22 10:28:00|||||||||5
1737541690000|2025-01-22 10:28:10|6074.04|6073.34|6073.92|6073.22|6074.04|6073.34|6073.92|6073.22|25
1737541700000|2025-01-22 10:28:20|6073.79|6073.09|6073.92|6073.22|6073.92|6073.22|6073.67|6072.97|26
1737541710000|2025-01-22 10:28:30|6074.17|6073.47|6074.17|6073.47|6074.17|6073.47|6074.17|6073.47|18
1737541720000|2025-01-22 10:28:40|6074.04|6073.34|6074.17|6073.47|6074.17|6073.47|6074.04|6073.34|3
1737541730000|2025-01-22 10:28:50|6074.04|6073.34|6073.92|6073.22|6074.17|6073.47|6073.92|6073.22|29
1737541740000|2025-01-22 10:29:00|6074.04|6073.34|6073.92|6073.22|6074.04|6073.34|6073.92|6073.22|13
1737541750000|2025-01-22 10:29:10|6074.17|6073.47|6074.29|6073.59|6074.42|6073.72|6074.17|6073.47|11
1737541760000|2025-01-22 10:29:20|6074.17|6073.47|6074.42|6073.72|6074.54|6073.84|6074.17|6073.47|47
1737541780000|2025-01-22 10:29:40|6074.92|6074.22|6074.67|6073.97|6074.92|6074.22|6074.67|6073.97|154
1737541790000|2025-01-22 10:29:50|6074.79|6074.09|6074.67|6073.97|6074.92|6074.22|6074.67|6073.97|17
1737541800000|2025-01-22 10:30:00|6074.79|6074.09|6074.67|6073.97|6074.79|6074.09|6074.67|6073.97|40
1737541810000|2025-01-22 10:30:10|6074.54|6073.84|6074.67|6073.97|6074.67|6073.97|6074.54|6073.84|17
1737541820000|2025-01-22 10:30:20|6074.79|6074.09|6074.92|6074.22|6074.92|6074.22|6074.67|6073.97|29
1737541830000|2025-01-22 10:30:30|6074.67|6073.97|6074.67|6073.97|6074.92|6074.22|6074.67|6073.97|8
1737541850000|2025-01-22 10:30:50|||||||||1
1737541860000|2025-01-22 10:31:00|||||||||12
1737541870000|2025-01-22 10:31:10|6074.79|6074.09|6074.92|6074.22|6074.92|6074.22|6074.79|6074.09|6
1737541890000|2025-01-22 10:31:30|6074.67|6073.97|6074.92|6074.22|6074.92|6074.22|6074.67|6073.97|62
1737541900000|2025-01-22 10:31:40|6074.79|6074.09|6074.42|6073.72|6075.17|6074.47|6074.42|6073.72|106
1737541910000|2025-01-22 10:31:50|6074.67|6073.97|6074.92|6074.22|6074.92|6074.22|6074.42|6073.72|84
1737541920000|2025-01-22 10:32:00|6074.79|6074.09|6075.04|6074.34|6075.17|6074.47|6074.79|6074.09|61
1737541930000|2025-01-22 10:32:10|6075.17|6074.47|6075.42|6074.72|6075.42|6074.72|6075.17|6074.47|20
1737541950000|2025-01-22 10:32:30|6075.54|6074.84|6075.67|6074.97|6075.67|6074.97|6075.42|6074.72|80
1737541960000|2025-01-22 10:32:40|6075.92|6075.22|6075.92|6075.22|6075.92|6075.22|6075.92|6075.22|14
1737541970000|2025-01-22 10:32:50|6075.79|6075.09|6075.42|6074.72|6075.79|6075.09|6075.42|6074.72|23
1737541980000|2025-01-22 10:33:00|||||||||1
1737541990000|2025-01-22 10:33:10|6075.54|6074.84|6075.67|6074.97|6075.67|6074.97|6075.54|6074.84|23
1737542000000|2025-01-22 10:33:20|6075.92|6075.22|6075.67|6074.97|6075.92|6075.22|6075.67|6074.97|55
1737542010000|2025-01-22 10:33:30|6075.42|6074.72|6075.42|6074.72|6075.42|6074.72|6075.42|6074.72|20
1737542020000|2025-01-22 10:33:40|6075.67|6074.97|6075.54|6074.84|6075.67|6074.97|6075.42|6074.72|23
1737542030000|2025-01-22 10:33:50|6075.42|6074.72|6075.42|6074.72|6075.42|6074.72|6075.42|6074.72|12
1737542040000|2025-01-22 10:34:00|6075.17|6074.47|6075.17|6074.47|6075.17|6074.47|6075.17|6074.47|11
1737542050000|2025-01-22 10:34:10|||||||||10
1737542060000|2025-01-22 10:34:20|6074.92|6074.22|6074.92|6074.22|6074.92|6074.22|6074.92|6074.22|52
1737542090000|2025-01-22 10:34:50|||||||||19
1737542100000|2025-01-22 10:35:00|6074.79|6074.09|6074.92|6074.22|6074.92|6074.22|6074.67|6073.97|26
1737542110000|2025-01-22 10:35:10|6074.67|6073.97|6074.67|6073.97|6074.67|6073.97|6074.67|6073.97|5
1737542120000|2025-01-22 10:35:20|6074.79|6074.09|6074.67|6073.97|6074.92|6074.22|6074.67|6073.97|23
1737542130000|2025-01-22 10:35:30|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|6074.79|6074.09|13
1737542140000|2025-01-22 10:35:40|6074.67|6073.97|6074.92|6074.22|6074.92|6074.22|6074.67|6073.97|1
1737542150000|2025-01-22 10:35:50|6075.17|6074.47|6075.17|6074.47|6075.17|6074.47|6075.17|6074.47|15
1737542160000|2025-01-22 10:36:00|6075.29|6074.59|6075.67|6074.97|6075.67|6074.97|6075.17|6074.47|13
1737542170000|2025-01-22 10:36:10|6075.92|6075.22|6076.04|6075.34|6076.17|6075.47|6075.92|6075.22|46
1737542180000|2025-01-22 10:36:20|6076.17|6075.47|6075.92|6075.22|6076.17|6075.47|6075.92|6075.22|19
1737542190000|2025-01-22 10:36:30|6075.79|6075.09|6075.92|6075.22|6075.92|6075.22|6075.79|6075.09|15
1737542220000|2025-01-22 10:37:00|6075.79|6075.09|6075.67|6074.97|6075.79|6075.09|6075.67|6074.97|55
1737542230000|2025-01-22 10:37:10|||||||||10
1737542250000|2025-01-22 10:37:30|6075.92|6075.22|6075.67|6074.97|6075.92|6075.22|6075.67|6074.97|16
1737542260000|2025-01-22 10:37:40|6075.79|6075.09|6075.92|6075.22|6075.92|6075.22|6075.79|6075.09|6
1737542270000|2025-01-22 10:37:50|6075.79|6075.09|6075.92|6075.22|6075.92|6075.22|6075.79|6075.09|2
1737542280000|2025-01-22 10:38:00|6075.79|6075.09|6076.17|6075.47|6076.42|6075.72|6075.67|6074.97|125
1737542290000|2025-01-22 10:38:10|||||||||4
1737542310000|2025-01-22 10:38:30|6076.29|6075.59|6076.42|6075.72|6076.42|6075.72|6076.17|6075.47|24
1737542320000|2025-01-22 10:38:40|||||||||3
1737542330000|2025-01-22 10:38:50|6076.29|6075.59|6076.42|6075.72|6076.42|6075.72|6076.29|6075.59|27
1737542340000|2025-01-22 10:39:00|||||||||12
1737542350000|2025-01-22 10:39:10|||||||||1
1737542360000|2025-01-22 10:39:20|||||||||5
1737542370000|2025-01-22 10:39:30|6076.67|6075.97|6076.42|6075.72|6076.67|6075.97|6076.42|6075.72|26
1737542380000|2025-01-22 10:39:40|6076.54|6075.84|6076.67|6075.97|6076.67|6075.97|6076.54|6075.84|16
1737542390000|2025-01-22 10:39:50|6076.42|6075.72|6076.92|6076.22|6076.92|6076.22|6076.42|6075.72|28
1737542400000|2025-01-22 10:40:00|6076.79|6076.09|6076.92|6076.22|6076.92|6076.22|6076.79|6076.09|35
1737542410000|2025-01-22 10:40:10|||||||||30
1737542420000|2025-01-22 10:40:20|6077.04|6076.34|6077.04|6076.34|6077.17|6076.47|6076.92|6076.22|29
1737542430000|2025-01-22 10:40:30|6076.92|6076.22|6077.17|6076.47|6077.17|6076.47|6076.92|6076.22|15
1737542440000|2025-01-22 10:40:40|6077.04|6076.34|6077.17|6076.47|6077.17|6076.47|6076.92|6076.22|32
1737542450000|2025-01-22 10:40:50|6077.04|6076.34|6076.92|6076.22|6077.04|6076.34|6076.92|6076.22|8
1737542460000|2025-01-22 10:41:00|6076.67|6075.97|6076.42|6075.72|6076.67|6075.97|6076.42|6075.72|49
1737542470000|2025-01-22 10:41:10|6076.17|6075.47|6075.92|6075.22|6076.29|6075.59|6075.92|6075.22|54
1737542480000|2025-01-22 10:41:20|6076.17|6075.47|6076.42|6075.72|6076.42|6075.72|6076.17|6075.47|53
1737542490000|2025-01-22 10:41:30|||||||||11
1737542500000|2025-01-22 10:41:40|||||||||1
1737542520000|2025-01-22 10:42:00|6076.54|6075.84|6076.67|6075.97|6076.67|6075.97|6076.54|6075.84|24
1737542530000|2025-01-22 10:42:10|6076.54|6075.84|6076.42|6075.72|6076.67|6075.97|6076.42|6075.72|50
1737542540000|2025-01-22 10:42:20|6076.54|6075.84|6076.67|6075.97|6076.67|6075.97|6076.54|6075.84|14
1737542550000|2025-01-22 10:42:30|6076.54|6075.84|6076.67|6075.97|6076.67|6075.97|6076.42|6075.72|21
1737542560000|2025-01-22 10:42:40|6076.54|6075.84|6076.67|6075.97|6076.67|6075.97|6076.42|6075.72|15
1737542570000|2025-01-22 10:42:50|6076.54|6075.84|6076.42|6075.72|6076.54|6075.84|6076.42|6075.72|4
1737542580000|2025-01-22 10:43:00|6076.67|6075.97|6076.54|6075.84|6076.67|6075.97|6076.54|6075.84|24
1737542590000|2025-01-22 10:43:10|6076.42|6075.72|6076.42|6075.72|6076.54|6075.84|6076.42|6075.72|10
1737542610000|2025-01-22 10:43:30|6076.17|6075.47|6076.17|6075.47|6076.17|6075.47|6076.17|6075.47|24
1737542630000|2025-01-22 10:43:50|6075.92|6075.22|6075.92|6075.22|6075.92|6075.22|6075.92|6075.22|172
1737542640000|2025-01-22 10:44:00|6076.04|6075.34|6075.92|6075.22|6076.04|6075.34|6075.92|6075.22|31
1737542650000|2025-01-22 10:44:10|6076.17|6075.47|6075.67|6074.97|6076.17|6075.47|6075.67|6074.97|122
1737542660000|2025-01-22 10:44:20|6075.54|6074.84|6075.42|6074.72|6075.54|6074.84|6075.42|6074.72|27
1737542670000|2025-01-22 10:44:30|||||||||22
1737542680000|2025-01-22 10:44:40|6075.54|6074.84|6075.67|6074.97|6075.67|6074.97|6075.54|6074.84|13
1737542690000|2025-01-22 10:44:50|||||||||3
1737542700000|2025-01-22 10:45:00|6075.79|6075.09|6075.67|6074.97|6075.79|6075.09|6075.67|6074.97|8
1737542710000|2025-01-22 10:45:10|||||||||6
1737542720000|2025-01-22 10:45:20|6075.79|6075.09|6075.92|6075.22|6075.92|6075.22|6075.79|6075.09|10
1737542740000|2025-01-22 10:45:40|6076.17|6075.47|6076.17|6075.47|6076.17|6075.47|6076.17|6075.47|84
1737542750000|2025-01-22 10:45:50|6076.04|6075.34|6076.04|6075.34|6076.04|6075.34|6075.92|6075.22|32
1737542760000|2025-01-22 10:46:00|6076.17|6075.47|6076.42|6075.72|6076.42|6075.72|6076.17|6075.47|17
1737542770000|2025-01-22 10:46:10|||||||||4
1737542780000|2025-01-22 10:46:20|6076.29|6075.59|6076.17|6075.47|6076.29|6075.59|6076.17|6075.47|10
1737542790000|2025-01-22 10:46:30|||||||||16
1737542810000|2025-01-22 10:46:50|6076.29|6075.59|6076.42|6075.72|6076.42|6075.72|6076.17|6075.47|26
1737542820000|2025-01-22 10:47:00|6076.29|6075.59|6076.04|6075.34|6076.29|6075.59|6075.92|6075.22|31
1737542830000|2025-01-22 10:47:10|6076.17|6075.47|6076.17|6075.47|6076.17|6075.47|6076.17|6075.47|40
1737542840000|2025-01-22 10:47:20|6076.29|6075.59|6076.17|6075.47|6076.29|6075.59|6076.17|6075.47|6
1737542850000|2025-01-22 10:47:30|6076.29|6075.59|6076.42|6075.72|6076.42|6075.72|6076.29|6075.59|15
1737542860000|2025-01-22 10:47:40|6076.67|6075.97|6076.92|6076.22|6076.92|6076.22|6076.67|6075.97|21
1737542880000|2025-01-22 10:48:00|6076.79|6076.09|6076.79|6076.09|6076.79|6076.09|6076.79|6076.09|14
1737542890000|2025-01-22 10:48:10|6076.92|6076.22|6076.67|6075.97|6076.92|6076.22|6076.67|6075.97|76
1737542900000|2025-01-22 10:48:20|||||||||5
1737542910000|2025-01-22 10:48:30|6076.42|6075.72|6076.67|6075.97|6076.67|6075.97|6076.42|6075.72|34
1737542920000|2025-01-22 10:48:40|6076.54|6075.84|6076.67|6075.97|6076.67|6075.97|6076.54|6075.84|30
1737542930000|2025-01-22 10:48:50|6076.54|6075.84|6076.67|6075.97|6076.67|6075.97|6076.54|6075.84|10
1737542940000|2025-01-22 10:49:00|6076.42|6075.72|6076.42|6075.72|6076.42|6075.72|6076.42|6075.72|19
1737542960000|2025-01-22 10:49:20|6076.29|6075.59|6076.29|6075.59|6076.29|6075.59|6076.17|6075.47|8
1737542970000|2025-01-22 10:49:30|6076.17|6075.47|6076.17|6075.47|6076.17|6075.47|6076.17|6075.47|18
1737542980000|2025-01-22 10:49:40|6076.29|6075.59|6076.42|6075.72|6076.42|6075.72|6076.29|6075.59|10
1737542990000|2025-01-22 10:49:50|6076.29|6075.59|6076.17|6075.47|6076.42|6075.72|6076.17|6075.47|59
1737543000000|2025-01-22 10:50:00|6075.67|6074.97|6075.54|6074.84|6075.67|6074.97|6075.42|6074.72|60
1737543010000|2025-01-22 10:50:10|6075.42|6074.72|6075.67|6074.97|6075.67|6074.97|6075.42|6074.72|8
1737543020000|2025-01-22 10:50:20|6075.92|6075.22|6075.92|6075.22|6075.92|6075.22|6075.92|6075.22|19
1737543030000|2025-01-22 10:50:30|6075.79|6075.09|6075.92|6075.22|6075.92|6075.22|6075.67|6074.97|12
1737543040000|2025-01-22 10:50:40|||||||||6
1737543050000|2025-01-22 10:50:50|6075.79|6075.09|6075.67|6074.97|6075.92|6075.22|6075.67|6074.97|6
1737543060000|2025-01-22 10:51:00|||||||||1
1737543080000|2025-01-22 10:51:20|||||||||10
1737543100000|2025-01-22 10:51:40|||||||||2
1737543120000|2025-01-22 10:52:00|||||||||12
1737543130000|2025-01-22 10:52:10|||||||||1
1737543140000|2025-01-22 10:52:20|6075.42|6074.72|6075.42|6074.72|6075.54|6074.84|6075.42|6074.72|18
1737543150000|2025-01-22 10:52:30|6075.17|6074.47|6075.17|6074.47|6075.17|6074.47|6075.04|6074.34|26
1737543160000|2025-01-22 10:52:40|6075.04|6074.34|6075.17|6074.47|6075.17|6074.47|6075.04|6074.34|33
1737543180000|2025-01-22 10:53:00|6075.04|6074.34|6074.92|6074.22|6075.17|6074.47|6074.92|6074.22|20
1737543190000|2025-01-22 10:53:10|||||||||14
1737543200000|2025-01-22 10:53:20|6074.79|6074.09|6074.92|6074.22|6074.92|6074.22|6074.67|6073.97|24
1737543210000|2025-01-22 10:53:30|6074.79|6074.09|6074.92|6074.22|6074.92|6074.22|6074.79|6074.09|10
1737543220000|2025-01-22 10:53:40|6075.04|6074.34|6075.42|6074.72|6075.42|6074.72|6075.04|6074.34|24
1737543230000|2025-01-22 10:53:50|6075.29|6074.59|6075.42|6074.72|6075.42|6074.72|6075.29|6074.59|12
1737543240000|2025-01-22 10:54:00|||||||||2
1737543250000|2025-01-22 10:54:10|6075.67|6074.97|6075.42|6074.72|6075.67|6074.97|6075.42|6074.72|34
1737543260000|2025-01-22 10:54:20|||||||||2
1737543290000|2025-01-22 10:54:50|||||||||6
1737543300000|2025-01-22 10:55:00|6075.67|6074.97|6075.54|6074.84|6075.67|6074.97|6075.42|6074.72|48
1737543310000|2025-01-22 10:55:10|6075.67|6074.97|6075.92|6075.22|6075.92|6075.22|6075.67|6074.97|19
1737543320000|2025-01-22 10:55:20|6075.79|6075.09|6075.92|6075.22|6075.92|6075.22|6075.67|6074.97|21
1737543330000|2025-01-22 10:55:30|6075.79|6075.09|6075.92|6075.22|6075.92|6075.22|6075.67|6074.97|56
1737543340000|2025-01-22 10:55:40|||||||||3
1737543350000|2025-01-22 10:55:50|||||||||4
1737543370000|2025-01-22 10:56:10|||||||||5
1737543390000|2025-01-22 10:56:30|6075.79|6075.09|6075.79|6075.09|6075.79|6075.09|6075.67|6074.97|11
1737543400000|2025-01-22 10:56:40|6075.67|6074.97|6075.67|6074.97|6075.67|6074.97|6075.67|6074.97|0
1737543420000|2025-01-22 10:57:00|6075.79|6075.09|6075.67|6074.97|6075.92|6075.22|6075.67|6074.97|19
1737543430000|2025-01-22 10:57:10|6075.79|6075.09|6075.92|6075.22|6075.92|6075.22|6075.79|6075.09|10
1737543460000|2025-01-22 10:57:40|||||||||1
1737543470000|2025-01-22 10:57:50|6076.04|6075.34|6076.17|6075.47|6076.17|6075.47|6076.04|6075.34|10
1737543480000|2025-01-22 10:58:00|6076.42|6075.72|6076.42|6075.72|6076.67|6075.97|6076.42|6075.72|139
1737543490000|2025-01-22 10:58:10|6076.54|6075.84|6076.67|6075.97|6076.67|6075.97|6076.42|6075.72|12
1737543500000|2025-01-22 10:58:20|||||||||5
1737543510000|2025-01-22 10:58:30|||||||||4
1737543530000|2025-01-22 10:58:50|6076.54|6075.84|6076.42|6075.72|6076.54|6075.84|6076.42|6075.72|21
1737543540000|2025-01-22 10:59:00|||||||||2
1737543550000|2025-01-22 10:59:10|||||||||2
1737543560000|2025-01-22 10:59:20|6076.17|6075.47|6076.17|6075.47|6076.17|6075.47|6076.17|6075.47|17
1737543570000|2025-01-22 10:59:30|6076.29|6075.59|6076.17|6075.47|6076.29|6075.59|6076.17|6075.47|36
1737543590000|2025-01-22 10:59:50|||||||||25
1737543600000|2025-01-22 11:00:00|6075.92|6075.22|6075.42|6074.72|6075.92|6075.22|6075.17|6074.47|100
1737543610000|2025-01-22 11:00:10|6075.29|6074.59|6075.42|6074.72|6075.42|6074.72|6075.29|6074.59|15
1737543620000|2025-01-22 11:00:20|||||||||4
1737543630000|2025-01-22 11:00:30|6075.17|6074.47|6075.42|6074.72|6075.54|6074.84|6075.17|6074.47|42
1737543660000|2025-01-22 11:01:00|6075.67|6074.97|6075.67|6074.97|6075.67|6074.97|6075.67|6074.97|25
1737543670000|2025-01-22 11:01:10|||||||||2
1737543680000|2025-01-22 11:01:20|6075.79|6075.09|6075.79|6075.09|6075.92|6075.22|6075.67|6074.97|71
1737543690000|2025-01-22 11:01:30|6075.92|6075.22|6075.92|6075.22|6075.92|6075.22|6075.92|6075.22|0
1737543700000|2025-01-22 11:01:40|6075.79|6075.09|6075.67|6074.97|6075.79|6075.09|6075.67|6074.97|12
1737543710000|2025-01-22 11:01:50|||||||||9
1737543720000|2025-01-22 11:02:00|6075.79|6075.09|6075.67|6074.97|6075.92|6075.22|6075.67|6074.97|27
1737543730000|2025-01-22 11:02:10|6075.54|6074.84|6075.42|6074.72|6075.54|6074.84|6075.42|6074.72|41
1737543740000|2025-01-22 11:02:20|6075.54|6074.84|6075.92|6075.22|6075.92|6075.22|6075.54|6074.84|21
1737543750000|2025-01-22 11:02:30|6075.67|6074.97|6075.67|6074.97|6075.67|6074.97|6075.67|6074.97|20
1737543760000|2025-01-22 11:02:40|6075.79|6075.09|6075.79|6075.09|6075.79|6075.09|6075.79|6075.09|16
1737543770000|2025-01-22 11:02:50|6075.92|6075.22|6076.17|6075.47|6076.17|6075.47|6075.67|6074.97|9
1737543780000|2025-01-22 11:03:00|||||||||1
1737543790000|2025-01-22 11:03:10|||||||||3
1737543800000|2025-01-22 11:03:20|6075.92|6075.22|6076.04|6075.34|6076.04|6075.34|6075.92|6075.22|16
1737543810000|2025-01-22 11:03:30|6075.92|6075.22|6075.92|6075.22|6076.04|6075.34|6075.92|6075.22|3
1737543820000|2025-01-22 11:03:40|6075.79|6075.09|6075.67|6074.97|6075.79|6075.09|6075.67|6074.97|4
1737543830000|2025-01-22 11:03:50|||||||||5
1737543840000|2025-01-22 11:04:00|6075.92|6075.22|6075.92|6075.22|6075.92|6075.22|6075.92|6075.22|16
1737543850000|2025-01-22 11:04:10|6076.17|6075.47|6076.17|6075.47|6076.17|6075.47|6075.92|6075.22|16
1737543860000|2025-01-22 11:04:20|6076.04|6075.34|6076.04|6075.34|6076.04|6075.34|6076.04|6075.34|23
1737543870000|2025-01-22 11:04:30|6076.17|6075.47|6076.17|6075.47|6076.17|6075.47|6076.04|6075.34|5
1737543880000|2025-01-22 11:04:40|||||||||1
1737543890000|2025-01-22 11:04:50|6076.04|6075.34|6076.17|6075.47|6076.17|6075.47|6076.04|6075.34|1
1737543910000|2025-01-22 11:05:10|6076.29|6075.59|6076.67|6075.97|6076.67|6075.97|6076.17|6075.47|21
1737543920000|2025-01-22 11:05:20|6076.92|6076.22|6076.92|6076.22|6076.92|6076.22|6076.79|6076.09|28
1737543930000|2025-01-22 11:05:30|6076.79|6076.09|6076.67|6075.97|6076.79|6076.09|6076.67|6075.97|2
1737543940000|2025-01-22 11:05:40|6076.79|6076.09|6076.67|6075.97|6076.79|6076.09|6076.67|6075.97|13
1737543960000|2025-01-22 11:06:00|6076.79|6076.09|6076.92|6076.22|6076.92|6076.22|6076.79|6076.09|19
1737543970000|2025-01-22 11:06:10|6076.67|6075.97|6076.67|6075.97|6076.67|6075.97|6076.67|6075.97|5
1737543980000|2025-01-22 11:06:20|6076.79|6076.09|6076.67|6075.97|6076.79|6076.09|6076.67|6075.97|5
1737543990000|2025-01-22 11:06:30|6076.79|6076.09|6076.67|6075.97|6076.79|6076.09|6076.67|6075.97|14
1737544000000|2025-01-22 11:06:40|||||||||6
1737544010000|2025-01-22 11:06:50|||||||||2
1737544020000|2025-01-22 11:07:00|||||||||1
1737544030000|2025-01-22 11:07:10|6076.54|6075.84|6076.42|6075.72|6076.54|6075.84|6076.42|6075.72|13
1737544050000|2025-01-22 11:07:30|6076.54|6075.84|6076.92|6076.22|6076.92|6076.22|6076.42|6075.72|23
1737544060000|2025-01-22 11:07:40|6076.67|6075.97|6076.67|6075.97|6076.67|6075.97|6076.67|6075.97|41
1737544070000|2025-01-22 11:07:50|6076.79|6076.09|6076.92|6076.22|6076.92|6076.22|6076.79|6076.09|6
1737544090000|2025-01-22 11:08:10|6076.79|6076.09|6076.79|6076.09|6076.92|6076.22|6076.67|6075.97|18
1737544100000|2025-01-22 11:08:20|6076.67|6075.97|6076.67|6075.97|6076.92|6076.22|6076.67|6075.97|3
1737544110000|2025-01-22 11:08:30|6076.92|6076.22|6077.17|6076.47|6077.17|6076.47|6076.92|6076.22|18
1737544120000|2025-01-22 11:08:40|6077.04|6076.34|6077.17|6076.47|6077.17|6076.47|6076.92|6076.22|15
1737544130000|2025-01-22 11:08:50|||||||||12
1737544140000|2025-01-22 11:09:00|6077.29|6076.59|6077.17|6076.47|6077.29|6076.59|6077.17|6076.47|38
1737544150000|2025-01-22 11:09:10|||||||||2
1737544170000|2025-01-22 11:09:30|6077.42|6076.72|6077.42|6076.72|6077.42|6076.72|6077.42|6076.72|28
1737544180000|2025-01-22 11:09:40|||||||||2
1737544190000|2025-01-22 11:09:50|||||||||17
1737544200000|2025-01-22 11:10:00|||||||||3
1737544210000|2025-01-22 11:10:10|6077.54|6076.84|6077.67|6076.97|6077.67|6076.97|6077.54|6076.84|47
1737544220000|2025-01-22 11:10:20|6077.79|6077.09|6078.17|6077.47|6078.17|6077.47|6077.79|6077.09|60
1737544230000|2025-01-22 11:10:30|6077.92|6077.22|6078.04|6077.34|6078.04|6077.34|6077.92|6077.22|43
1737544240000|2025-01-22 11:10:40|6078.17|6077.47|6078.17|6077.47|6078.17|6077.47|6078.04|6077.34|10
1737544250000|2025-01-22 11:10:50|6078.04|6077.34|6077.92|6077.22|6078.17|6077.47|6077.92|6077.22|19
1737544260000|2025-01-22 11:11:00|6078.04|6077.34|6078.42|6077.72|6078.42|6077.72|6078.04|6077.34|32
1737544270000|2025-01-22 11:11:10|6078.17|6077.47|6078.17|6077.47|6078.17|6077.47|6078.17|6077.47|16
1737544280000|2025-01-22 11:11:20|6078.42|6077.72|6078.67|6077.97|6078.67|6077.97|6078.42|6077.72|78
1737544290000|2025-01-22 11:11:30|||||||||24
1737544300000|2025-01-22 11:11:40|6078.79|6078.09|6078.67|6077.97|6078.79|6078.09|6078.67|6077.97|11
1737544310000|2025-01-22 11:11:50|6078.92|6078.22|6078.92|6078.22|6078.92|6078.22|6078.92|6078.22|30
1737544320000|2025-01-22 11:12:00|6079.17|6078.47|6079.17|6078.47|6079.42|6078.72|6079.17|6078.47|156
1737544330000|2025-01-22 11:12:10|6079.04|6078.34|6079.17|6078.47|6079.17|6078.47|6078.92|6078.22|47
1737544340000|2025-01-22 11:12:20|||||||||1
1737544350000|2025-01-22 11:12:30|6079.42|6078.72|6079.42|6078.72|6079.42|6078.72|6079.29|6078.59|34
1737544360000|2025-01-22 11:12:40|||||||||22
1737544370000|2025-01-22 11:12:50|||||||||6
1737544380000|2025-01-22 11:13:00|||||||||18
1737544390000|2025-01-22 11:13:10|6079.67|6078.97|6079.67|6078.97|6079.67|6078.97|6079.67|6078.97|85
1737544400000|2025-01-22 11:13:20|6079.54|6078.84|6079.17|6078.47|6079.54|6078.84|6079.17|6078.47|63
1737544430000|2025-01-22 11:13:50|6079.04|6078.34|6078.92|6078.22|6079.04|6078.34|6078.92|6078.22|64
1737544440000|2025-01-22 11:14:00|6079.17|6078.47|6078.92|6078.22|6079.17|6078.47|6078.92|6078.22|37
1737544450000|2025-01-22 11:14:10|6078.79|6078.09|6078.92|6078.22|6078.92|6078.22|6078.67|6077.97|43
1737544460000|2025-01-22 11:14:20|6078.67|6077.97|6078.92|6078.22|6078.92|6078.22|6078.67|6077.97|19
1737544470000|2025-01-22 11:14:30|||||||||3
1737544480000|2025-01-22 11:14:40|||||||||2
1737544490000|2025-01-22 11:14:50|6078.79|6078.09|6078.92|6078.22|6078.92|6078.22|6078.67|6077.97|31
1737544500000|2025-01-22 11:15:00|6078.79|6078.09|6078.67|6077.97|6078.92|6078.22|6078.67|6077.97|41
1737544510000|2025-01-22 11:15:10|6078.42|6077.72|6078.42|6077.72|6078.54|6077.84|6078.42|6077.72|65
1737544520000|2025-01-22 11:15:20|||||||||3
1737544530000|2025-01-22 11:15:30|6078.17|6077.47|6078.17|6077.47|6078.17|6077.47|6078.17|6077.47|115
1737544540000|2025-01-22 11:15:40|||||||||7
1737544550000|2025-01-22 11:15:50|||||||||24
1737544560000|2025-01-22 11:16:00|6078.04|6077.34|6077.67|6076.97|6078.04|6077.34|6077.67|6076.97|45
1737544570000|2025-01-22 11:16:10|||||||||5
1737544580000|2025-01-22 11:16:20|6077.79|6077.09|6077.67|6076.97|6077.79|6077.09|6077.67|6076.97|35
1737544590000|2025-01-22 11:16:30|6077.54|6076.84|6077.42|6076.72|6077.54|6076.84|6077.42|6076.72|28
1737544600000|2025-01-22 11:16:40|6077.54|6076.84|6077.92|6077.22|6077.92|6077.22|6077.54|6076.84|31
1737544610000|2025-01-22 11:16:50|6077.79|6077.09|6077.67|6076.97|6077.79|6077.09|6077.67|6076.97|23
1737544620000|2025-01-22 11:17:00|6077.92|6077.22|6077.92|6077.22|6077.92|6077.22|6077.79|6077.09|19
1737544630000|2025-01-22 11:17:10|||||||||5
1737544640000|2025-01-22 11:17:20|||||||||2
1737544650000|2025-01-22 11:17:30|6077.79|6077.09|6077.79|6077.09|6077.79|6077.09|6077.67|6076.97|42
1737544670000|2025-01-22 11:17:50|6077.92|6077.22|6077.92|6077.22|6077.92|6077.22|6077.67|6076.97|13
1737544680000|2025-01-22 11:18:00|6077.67|6076.97|6077.79|6077.09|6077.92|6077.22|6077.67|6076.97|9
1737544690000|2025-01-22 11:18:10|6077.67|6076.97|6077.67|6076.97|6077.79|6077.09|6077.67|6076.97|6
1737544700000|2025-01-22 11:18:20|||||||||2
1737544710000|2025-01-22 11:18:30|6077.54|6076.84|6077.42|6076.72|6077.54|6076.84|6077.42|6076.72|8
1737544720000|2025-01-22 11:18:40|6077.54|6076.84|6077.42|6076.72|6077.67|6076.97|6077.42|6076.72|5
1737544730000|2025-01-22 11:18:50|||||||||4
1737544740000|2025-01-22 11:19:00|6077.54|6076.84|6077.42|6076.72|6077.54|6076.84|6077.42|6076.72|28
1737544750000|2025-01-22 11:19:10|6077.54|6076.84|6077.42|6076.72|6077.54|6076.84|6077.42|6076.72|5
1737544760000|2025-01-22 11:19:20|6077.67|6076.97|6077.92|6077.22|6077.92|6077.22|6077.67|6076.97|15
1737544780000|2025-01-22 11:19:40|6077.79|6077.09|6077.92|6077.22|6077.92|6077.22|6077.79|6077.09|9
1737544790000|2025-01-22 11:19:50|6078.17|6077.47|6077.92|6077.22|6078.17|6077.47|6077.92|6077.22|45
1737544800000|2025-01-22 11:20:00|6077.67|6076.97|6078.04|6077.34|6078.04|6077.34|6077.42|6076.72|121
1737544810000|2025-01-22 11:20:10|6077.92|6077.22|6077.92|6077.22|6077.92|6077.22|6077.67|6076.97|23
1737544820000|2025-01-22 11:20:20|6078.17|6077.47|6078.54|6077.84|6078.67|6077.97|6078.17|6077.47|51
1737544830000|2025-01-22 11:20:30|6078.67|6077.97|6078.92|6078.22|6078.92|6078.22|6078.67|6077.97|43
1737544840000|2025-01-22 11:20:40|6079.04|6078.34|6079.17|6078.47|6079.17|6078.47|6078.92|6078.22|70
1737544850000|2025-01-22 11:20:50|6079.04|6078.34|6078.92|6078.22|6079.04|6078.34|6078.92|6078.22|21
1737544860000|2025-01-22 11:21:00|6078.67|6077.97|6078.42|6077.72|6078.79|6078.09|6078.42|6077.72|113
1737544870000|2025-01-22 11:21:10|6078.29|6077.59|6078.17|6077.47|6078.29|6077.59|6078.04|6077.34|91
1737544880000|2025-01-22 11:21:20|6077.92|6077.22|6078.17|6077.47|6078.17|6077.47|6077.92|6077.22|21
1737544890000|2025-01-22 11:21:30|6078.29|6077.59|6078.42|6077.72|6078.42|6077.72|6078.17|6077.47|65
1737544900000|2025-01-22 11:21:40|6078.29|6077.59|6078.17|6077.47|6078.42|6077.72|6078.17|6077.47|5
1737544910000|2025-01-22 11:21:50|6078.29|6077.59|6078.17|6077.47|6078.42|6077.72|6078.17|6077.47|40
1737544920000|2025-01-22 11:22:00|6078.04|6077.34|6077.42|6076.72|6078.17|6077.47|6077.42|6076.72|82
1737544930000|2025-01-22 11:22:10|6077.54|6076.84|6077.67|6076.97|6077.67|6076.97|6077.42|6076.72|8
1737544940000|2025-01-22 11:22:20|6077.92|6077.22|6077.92|6077.22|6078.04|6077.34|6077.92|6077.22|27
1737544950000|2025-01-22 11:22:30|6078.04|6077.34|6077.92|6077.22|6078.17|6077.47|6077.92|6077.22|30
1737544960000|2025-01-22 11:22:40|6077.79|6077.09|6077.92|6077.22|6077.92|6077.22|6077.79|6077.09|23
1737544970000|2025-01-22 11:22:50|6077.79|6077.09|6077.92|6077.22|6077.92|6077.22|6077.79|6077.09|39
1737544980000|2025-01-22 11:23:00|6077.79|6077.09|6077.67|6076.97|6077.92|6077.22|6077.67|6076.97|32
1737544990000|2025-01-22 11:23:10|||||||||13
1737545000000|2025-01-22 11:23:20|6077.79|6077.09|6077.92|6077.22|6077.92|6077.22|6077.79|6077.09|25
1737545010000|2025-01-22 11:23:30|6077.79|6077.09|6077.42|6076.72|6077.79|6077.09|6077.42|6076.72|27
1737545020000|2025-01-22 11:23:40|6077.67|6076.97|6077.67|6076.97|6077.67|6076.97|6077.67|6076.97|46
1737545030000|2025-01-22 11:23:50|6077.54|6076.84|6077.42|6076.72|6077.54|6076.84|6077.42|6076.72|33
1737545040000|2025-01-22 11:24:00|6077.29|6076.59|6077.17|6076.47|6077.29|6076.59|6077.17|6076.47|24
1737545050000|2025-01-22 11:24:10|6077.42|6076.72|6077.67|6076.97|6077.67|6076.97|6077.42|6076.72|43
1737545060000|2025-01-22 11:24:20|6077.42|6076.72|6077.67|6076.97|6077.67|6076.97|6077.42|6076.72|14
1737545070000|2025-01-22 11:24:30|6077.79|6077.09|6077.67|6076.97|6077.79|6077.09|6077.67|6076.97|4
1737545080000|2025-01-22 11:24:40|||||||||20
1737545090000|2025-01-22 11:24:50|6077.54|6076.84|6077.67|6076.97|6077.67|6076.97|6077.42|6076.72|19
1737545100000|2025-01-22 11:25:00|6077.54|6076.84|6077.54|6076.84|6077.54|6076.84|6077.42|6076.72|22
1737545110000|2025-01-22 11:25:10|6077.42|6076.72|6077.42|6076.72|6077.67|6076.97|6077.42|6076.72|19
1737545120000|2025-01-22 11:25:20|6077.54|6076.84|6077.67|6076.97|6077.67|6076.97|6077.54|6076.84|15
1737545130000|2025-01-22 11:25:30|||||||||4
1737545140000|2025-01-22 11:25:40|6077.42|6076.72|6077.67|6076.97|6077.67|6076.97|6077.42|6076.72|39
1737545160000|2025-01-22 11:26:00|6077.54|6076.84|6077.67|6076.97|6077.67|6076.97|6077.54|6076.84|10
1737545170000|2025-01-22 11:26:10|6077.54|6076.84|6077.42|6076.72|6077.54|6076.84|6077.42|6076.72|13
1737545180000|2025-01-22 11:26:20|6077.29|6076.59|6077.42|6076.72|6077.42|6076.72|6077.29|6076.59|23
1737545190000|2025-01-22 11:26:30|6077.29|6076.59|6077.54|6076.84|6077.54|6076.84|6077.29|6076.59|40
1737545200000|2025-01-22 11:26:40|6077.42|6076.72|6077.67|6076.97|6077.92|6077.22|6077.42|6076.72|64
1737545210000|2025-01-22 11:26:50|6077.79|6077.09|6077.67|6076.97|6077.92|6077.22|6077.67|6076.97|55
1737545220000|2025-01-22 11:27:00|6077.79|6077.09|6077.67|6076.97|6077.92|6077.22|6077.67|6076.97|32
1737545230000|2025-01-22 11:27:10|6077.79|6077.09|6077.67|6076.97|6077.79|6077.09|6077.67|6076.97|8
1737545240000|2025-01-22 11:27:20|6077.42|6076.72|6077.42|6076.72|6077.42|6076.72|6077.42|6076.72|12
1737545260000|2025-01-22 11:27:40|6077.17|6076.47|6077.04|6076.34|6077.42|6076.72|6076.92|6076.22|72
1737545270000|2025-01-22 11:27:50|6076.92|6076.22|6076.67|6075.97|6076.92|6076.22|6076.67|6075.97|38
1737545280000|2025-01-22 11:28:00|6076.92|6076.22|6076.92|6076.22|6076.92|6076.22|6076.79|6076.09|31
1737545290000|2025-01-22 11:28:10|6076.79|6076.09|6076.67|6075.97|6076.79|6076.09|6076.67|6075.97|17
1737545300000|2025-01-22 11:28:20|6076.92|6076.22|6076.92|6076.22|6076.92|6076.22|6076.67|6075.97|19
1737545320000|2025-01-22 11:28:40|6077.04|6076.34|6076.92|6076.22|6077.17|6076.47|6076.92|6076.22|30
1737545330000|2025-01-22 11:28:50|||||||||56
1737545340000|2025-01-22 11:29:00|6076.79|6076.09|6076.92|6076.22|6076.92|6076.22|6076.79|6076.09|17
1737545350000|2025-01-22 11:29:10|6076.79|6076.09|6077.17|6076.47|6077.17|6076.47|6076.67|6075.97|24
1737545360000|2025-01-22 11:29:20|6076.92|6076.22|6077.04|6076.34|6077.17|6076.47|6076.92|6076.22|25
1737545370000|2025-01-22 11:29:30|6076.92|6076.22|6076.92|6076.22|6077.17|6076.47|6076.92|6076.22|11
1737545380000|2025-01-22 11:29:40|||||||||1
1737545390000|2025-01-22 11:29:50|6077.04|6076.34|6077.17|6076.47|6077.17|6076.47|6077.04|6076.34|21
1737545400000|2025-01-22 11:30:00|||||||||6
1737545410000|2025-01-22 11:30:10|6077.04|6076.34|6076.92|6076.22|6077.04|6076.34|6076.92|6076.22|23
1737545420000|2025-01-22 11:30:20|6076.79|6076.09|6076.79|6076.09|6076.79|6076.09|6076.79|6076.09|3
1737545430000|2025-01-22 11:30:30|6076.67|6075.97|6076.92|6076.22|6076.92|6076.22|6076.67|6075.97|19
1737545440000|2025-01-22 11:30:40|6076.67|6075.97|6076.42|6075.72|6076.67|6075.97|6076.42|6075.72|50
1737545460000|2025-01-22 11:31:00|6076.54|6075.84|6076.17|6075.47|6076.67|6075.97|6076.17|6075.47|45
1737545470000|2025-01-22 11:31:10|6075.92|6075.22|6075.67|6074.97|6075.92|6075.22|6075.42|6074.72|191
1737545480000|2025-01-22 11:31:20|6075.42|6074.72|6075.42|6074.72|6075.42|6074.72|6075.29|6074.59|54
1737545490000|2025-01-22 11:31:30|6075.54|6074.84|6075.42|6074.72|6075.67|6074.97|6075.42|6074.72|64
1737545500000|2025-01-22 11:31:40|||||||||14
1737545510000|2025-01-22 11:31:50|||||||||11
1737545520000|2025-01-22 11:32:00|||||||||5
1737545530000|2025-01-22 11:32:10|6075.29|6074.59|6075.17|6074.47|6075.42|6074.72|6075.17|6074.47|36
1737545540000|2025-01-22 11:32:20|6075.42|6074.72|6075.29|6074.59|6075.42|6074.72|6075.29|6074.59|47
1737545550000|2025-01-22 11:32:30|6075.42|6074.72|6075.42|6074.72|6075.42|6074.72|6075.42|6074.72|2
1737545560000|2025-01-22 11:32:40|6075.29|6074.59|6075.17|6074.47|6075.29|6074.59|6075.17|6074.47|24
1737545570000|2025-01-22 11:32:50|6075.29|6074.59|6075.17|6074.47|6075.29|6074.59|6075.17|6074.47|22
1737545580000|2025-01-22 11:33:00|6075.29|6074.59|6074.92|6074.22|6075.29|6074.59|6074.92|6074.22|116
1737545590000|2025-01-22 11:33:10|6075.04|6074.34|6074.92|6074.22|6075.17|6074.47|6074.92|6074.22|42
1737545600000|2025-01-22 11:33:20|6074.79|6074.09|6074.92|6074.22|6074.92|6074.22|6074.67|6073.97|41
1737545610000|2025-01-22 11:33:30|6075.04|6074.34|6075.17|6074.47|6075.42|6074.72|6074.92|6074.22|38
1737545620000|2025-01-22 11:33:40|6075.42|6074.72|6075.42|6074.72|6075.42|6074.72|6075.42|6074.72|19
1737545630000|2025-01-22 11:33:50|||||||||2
1737545640000|2025-01-22 11:34:00|6074.92|6074.22|6074.92|6074.22|6074.92|6074.22|6074.92|6074.22|191
1737545650000|2025-01-22 11:34:10|6074.79|6074.09|6075.17|6074.47|6075.17|6074.47|6074.79|6074.09|50
1737545660000|2025-01-22 11:34:20|6075.42|6074.72|6075.42|6074.72|6075.42|6074.72|6075.29|6074.59|28
1737545670000|2025-01-22 11:34:30|6075.54|6074.84|6075.54|6074.84|6075.54|6074.84|6075.54|6074.84|31
1737545680000|2025-01-22 11:34:40|6075.42|6074.72|6075.67|6074.97|6075.67|6074.97|6075.42|6074.72|8
1737545690000|2025-01-22 11:34:50|6075.92|6075.22|6075.92|6075.22|6075.92|6075.22|6075.92|6075.22|57
1737545700000|2025-01-22 11:35:00|6075.67|6074.97|6075.67|6074.97|6075.67|6074.97|6075.67|6074.97|58
1737545710000|2025-01-22 11:35:10|6075.79|6075.09|6075.92|6075.22|6075.92|6075.22|6075.79|6075.09|17
1737545730000|2025-01-22 11:35:30|6076.17|6075.47|6076.17|6075.47|6076.17|6075.47|6076.17|6075.47|21
1737545740000|2025-01-22 11:35:40|6075.67|6074.97|6075.92|6075.22|6075.92|6075.22|6075.67|6074.97|74
1737545750000|2025-01-22 11:35:50|6076.17|6075.47|6076.17|6075.47|6076.17|6075.47|6076.17|6075.47|4
1737545760000|2025-01-22 11:36:00|||||||||2
1737545780000|2025-01-22 11:36:20|||||||||16
1737545790000|2025-01-22 11:36:30|6075.42|6074.72|6075.42|6074.72|6075.67|6074.97|6075.42|6074.72|95
1737545800000|2025-01-22 11:36:40|6075.54|6074.84|6075.42|6074.72|6075.67|6074.97|6075.42|6074.72|20
1737545810000|2025-01-22 11:36:50|6075.17|6074.47|6075.17|6074.47|6075.17|6074.47|6075.17|6074.47|20
1737545820000|2025-01-22 11:37:00|6074.92|6074.22|6074.92|6074.22|6074.92|6074.22|6074.92|6074.22|35
1737545830000|2025-01-22 11:37:10|6074.67|6073.97|6074.92|6074.22|6074.92|6074.22|6074.67|6073.97|18
1737545840000|2025-01-22 11:37:20|6074.67|6073.97|6074.67|6073.97|6074.67|6073.97|6074.67|6073.97|21
1737545850000|2025-01-22 11:37:30|6074.79|6074.09|6074.92|6074.22|6074.92|6074.22|6074.79|6074.09|54
1737545860000|2025-01-22 11:37:40|6074.79|6074.09|6074.67|6073.97|6074.79|6074.09|6074.67|6073.97|18
1737545870000|2025-01-22 11:37:50|||||||||25
1737545880000|2025-01-22 11:38:00|6074.79|6074.09|6074.92|6074.22|6074.92|6074.22|6074.79|6074.09|33
1737545890000|2025-01-22 11:38:10|6074.79|6074.09|6074.92|6074.22|6074.92|6074.22|6074.67|6073.97|34
1737545900000|2025-01-22 11:38:20|6074.67|6073.97|6074.92|6074.22|6074.92|6074.22|6074.67|6073.97|6
1737545920000|2025-01-22 11:38:40|||||||||13
1737545950000|2025-01-22 11:39:10|6075.04|6074.34|6075.17|6074.47|6075.17|6074.47|6075.04|6074.34|24
1737545960000|2025-01-22 11:39:20|6075.29|6074.59|6075.42|6074.72|6075.54|6074.84|6075.29|6074.59|95
1737545970000|2025-01-22 11:39:30|6075.67|6074.97|6074.92|6074.22|6075.67|6074.97|6074.92|6074.22|39
1737545990000|2025-01-22 11:39:50|6074.79|6074.09|6074.67|6073.97|6074.79|6074.09|6074.67|6073.97|7
1737546000000|2025-01-22 11:40:00|6074.79|6074.09|6074.67|6073.97|6074.79|6074.09|6074.67|6073.97|26
1737546010000|2025-01-22 11:40:10|6074.79|6074.09|6074.67|6073.97|6074.92|6074.22|6074.67|6073.97|30
1737546020000|2025-01-22 11:40:20|6074.92|6074.22|6074.92|6074.22|6074.92|6074.22|6074.92|6074.22|32
1737546030000|2025-01-22 11:40:30|6074.42|6073.72|6074.42|6073.72|6074.42|6073.72|6074.17|6073.47|184
1737546040000|2025-01-22 11:40:40|||||||||3
1737546050000|2025-01-22 11:40:50|6074.29|6073.59|6074.42|6073.72|6074.42|6073.72|6074.29|6073.59|19
1737546060000|2025-01-22 11:41:00|6074.29|6073.59|6074.29|6073.59|6074.42|6073.72|6074.29|6073.59|28
1737546070000|2025-01-22 11:41:10|6074.17|6073.47|6074.29|6073.59|6074.42|6073.72|6074.17|6073.47|46
1737546080000|2025-01-22 11:41:20|6074.42|6073.72|6074.42|6073.72|6074.42|6073.72|6074.42|6073.72|0
1737546090000|2025-01-22 11:41:30|6074.92|6074.22|6074.92|6074.22|6074.92|6074.22|6074.92|6074.22|94
1737546110000|2025-01-22 11:41:50|6074.79|6074.09|6074.92|6074.22|6074.92|6074.22|6074.79|6074.09|7
1737546120000|2025-01-22 11:42:00|6074.79|6074.09|6074.67|6073.97|6074.92|6074.22|6074.67|6073.97|10
1737546130000|2025-01-22 11:42:10|||||||||12
1737546140000|2025-01-22 11:42:20|||||||||13
1737546150000|2025-01-22 11:42:30|6074.92|6074.22|6074.92|6074.22|6074.92|6074.22|6074.92|6074.22|7
1737546170000|2025-01-22 11:42:50|6074.67|6073.97|6074.67|6073.97|6074.67|6073.97|6074.67|6073.97|9
1737546180000|2025-01-22 11:43:00|6074.42|6073.72|6074.42|6073.72|6074.42|6073.72|6074.42|6073.72|10
1737546190000|2025-01-22 11:43:10|||||||||25
1737546210000|2025-01-22 11:43:30|||||||||6
1737546220000|2025-01-22 11:43:40|6074.67|6073.97|6074.67|6073.97|6074.67|6073.97|6074.67|6073.97|57
1737546230000|2025-01-22 11:43:50|||||||||5
1737546250000|2025-01-22 11:44:10|6074.79|6074.09|6074.92|6074.22|6075.04|6074.34|6074.79|6074.09|20
1737546260000|2025-01-22 11:44:20|6075.17|6074.47|6075.17|6074.47|6075.17|6074.47|6075.17|6074.47|8
1737546270000|2025-01-22 11:44:30|||||||||2
1737546280000|2025-01-22 11:44:40|||||||||20
1737546290000|2025-01-22 11:44:50|6074.92|6074.22|6074.92|6074.22|6074.92|6074.22|6074.92|6074.22|60
1737546300000|2025-01-22 11:45:00|6075.17|6074.47|6074.92|6074.22|6075.17|6074.47|6074.92|6074.22|29
1737546310000|2025-01-22 11:45:10|6074.67|6073.97|6074.67|6073.97|6074.67|6073.97|6074.67|6073.97|46
1737546320000|2025-01-22 11:45:20|6074.79|6074.09|6074.92|6074.22|6074.92|6074.22|6074.79|6074.09|21
1737546330000|2025-01-22 11:45:30|||||||||1
1737546340000|2025-01-22 11:45:40|6075.04|6074.34|6074.67|6073.97|6075.17|6074.47|6074.67|6073.97|47
1737546350000|2025-01-22 11:45:50|6074.79|6074.09|6074.92|6074.22|6074.92|6074.22|6074.79|6074.09|29
1737546360000|2025-01-22 11:46:00|6074.67|6073.97|6074.67|6073.97|6074.92|6074.22|6074.67|6073.97|20
1737546370000|2025-01-22 11:46:10|6074.79|6074.09|6074.92|6074.22|6075.17|6074.47|6074.67|6073.97|153
1737546380000|2025-01-22 11:46:20|||||||||3
1737546390000|2025-01-22 11:46:30|||||||||7
1737546400000|2025-01-22 11:46:40|6074.67|6073.97|6074.17|6073.47|6074.67|6073.97|6074.17|6073.47|72
1737546410000|2025-01-22 11:46:50|6074.29|6073.59|6074.17|6073.47|6074.29|6073.59|6074.17|6073.47|20
1737546450000|2025-01-22 11:47:30|6074.04|6073.34|6073.92|6073.22|6074.04|6073.34|6073.92|6073.22|65
1737546460000|2025-01-22 11:47:40|6073.67|6072.97|6073.92|6073.22|6073.92|6073.22|6073.67|6072.97|90
1737546480000|2025-01-22 11:48:00|6073.79|6073.09|6073.67|6072.97|6073.79|6073.09|6073.67|6072.97|35
1737546490000|2025-01-22 11:48:10|6073.92|6073.22|6073.92|6073.22|6073.92|6073.22|6073.92|6073.22|27
1737546500000|2025-01-22 11:48:20|||||||||6
1737546510000|2025-01-22 11:48:30|6074.04|6073.34|6073.92|6073.22|6074.04|6073.34|6073.92|6073.22|45
1737546520000|2025-01-22 11:48:40|6074.17|6073.47|6074.17|6073.47|6074.17|6073.47|6074.17|6073.47|44
1737546530000|2025-01-22 11:48:50|||||||||2
1737546540000|2025-01-22 11:49:00|6074.04|6073.34|6073.92|6073.22|6074.04|6073.34|6073.92|6073.22|67
1737546550000|2025-01-22 11:49:10|6073.79|6073.09|6073.92|6073.22|6073.92|6073.22|6073.79|6073.09|31
1737546570000|2025-01-22 11:49:30|6073.67|6072.97|6073.67|6072.97|6073.67|6072.97|6073.67|6072.97|39
1737546590000|2025-01-22 11:49:50|||||||||2
1737546600000|2025-01-22 11:50:00|6073.92|6073.22|6074.17|6073.47|6074.17|6073.47|6073.92|6073.22|55
1737546610000|2025-01-22 11:50:10|6074.42|6073.72|6074.92|6074.22|6074.92|6074.22|6074.42|6073.72|85
1737546620000|2025-01-22 11:50:20|6074.79|6074.09|6074.92|6074.22|6074.92|6074.22|6074.79|6074.09|40
1737546630000|2025-01-22 11:50:30|6074.79|6074.09|6074.67|6073.97|6074.79|6074.09|6074.67|6073.97|18
1737546640000|2025-01-22 11:50:40|6074.92|6074.22|6074.92|6074.22|6074.92|6074.22|6074.92|6074.22|7
1737546650000|2025-01-22 11:50:50|||||||||2
1737546660000|2025-01-22 11:51:00|6074.79|6074.09|6074.67|6073.97|6074.79|6074.09|6074.67|6073.97|37
1737546670000|2025-01-22 11:51:10|||||||||6
1737546680000|2025-01-22 11:51:20|6074.79|6074.09|6074.67|6073.97|6074.79|6074.09|6074.67|6073.97|10
1737546710000|2025-01-22 11:51:50|6074.79|6074.09|6074.92|6074.22|6074.92|6074.22|6074.79|6074.09|11
1737546730000|2025-01-22 11:52:10|||||||||3
1737546740000|2025-01-22 11:52:20|6074.79|6074.09|6074.67|6073.97|6074.79|6074.09|6074.67|6073.97|16
1737546760000|2025-01-22 11:52:40|6074.54|6073.84|6074.67|6073.97|6074.67|6073.97|6074.54|6073.84|12
1737546770000|2025-01-22 11:52:50|6074.92|6074.22|6074.92|6074.22|6074.92|6074.22|6074.92|6074.22|55
1737546780000|2025-01-22 11:53:00|6074.67|6073.97|6074.67|6073.97|6074.67|6073.97|6074.67|6073.97|38
1737546790000|2025-01-22 11:53:10|||||||||3
1737546800000|2025-01-22 11:53:20|||||||||5
1737546810000|2025-01-22 11:53:30|||||||||6
1737546820000|2025-01-22 11:53:40|6074.79|6074.09|6074.92|6074.22|6074.92|6074.22|6074.67|6073.97|6
1737546830000|2025-01-22 11:53:50|6074.79|6074.09|6074.67|6073.97|6074.79|6074.09|6074.67|6073.97|36
1737546840000|2025-01-22 11:54:00|6074.92|6074.22|6074.92|6074.22|6074.92|6074.22|6074.92|6074.22|10
1737546850000|2025-01-22 11:54:10|6074.79|6074.09|6074.67|6073.97|6074.79|6074.09|6074.67|6073.97|14
1737546860000|2025-01-22 11:54:20|6074.54|6073.84|6074.42|6073.72|6074.54|6073.84|6074.42|6073.72|50
1737546870000|2025-01-22 11:54:30|6074.54|6073.84|6074.67|6073.97|6074.67|6073.97|6074.42|6073.72|20
1737546880000|2025-01-22 11:54:40|||||||||1
1737546890000|2025-01-22 11:54:50|6074.54|6073.84|6074.67|6073.97|6074.67|6073.97|6074.42|6073.72|163
1737546900000|2025-01-22 11:55:00|6074.42|6073.72|6073.42|6072.72|6074.54|6073.84|6073.29|6072.59|280
1737546910000|2025-01-22 11:55:10|6073.54|6072.84|6073.67|6072.97|6073.67|6072.97|6073.54|6072.84|42
1737546920000|2025-01-22 11:55:20|6073.54|6072.84|6073.29|6072.59|6073.67|6072.97|6073.17|6072.47|50
1737546930000|2025-01-22 11:55:30|6073.17|6072.47|6073.42|6072.72|6073.42|6072.72|6073.17|6072.47|33
1737546960000|2025-01-22 11:56:00|||||||||3
1737546970000|2025-01-22 11:56:10|||||||||4
1737546990000|2025-01-22 11:56:30|||||||||6
1737547000000|2025-01-22 11:56:40|||||||||1
1737547010000|2025-01-22 11:56:50|||||||||3
1737547020000|2025-01-22 11:57:00|6073.54|6072.84|6074.42|6073.72|6074.92|6074.22|6073.54|6072.84|720
1737547030000|2025-01-22 11:57:10|6074.67|6073.97|6074.67|6073.97|6074.92|6074.22|6074.67|6073.97|91
1737547040000|2025-01-22 11:57:20|6074.42|6073.72|6074.42|6073.72|6074.67|6073.97|6074.42|6073.72|35
1737547050000|2025-01-22 11:57:30|6074.54|6073.84|6074.67|6073.97|6074.67|6073.97|6074.54|6073.84|16
1737547060000|2025-01-22 11:57:40|6074.54|6073.84|6074.67|6073.97|6074.67|6073.97|6074.54|6073.84|12
1737547070000|2025-01-22 11:57:50|6074.79|6074.09|6074.42|6073.72|6074.79|6074.09|6074.42|6073.72|42
1737547080000|2025-01-22 11:58:00|6074.54|6073.84|6074.67|6073.97|6074.67|6073.97|6074.42|6073.72|40
1737547090000|2025-01-22 11:58:10|6074.54|6073.84|6074.42|6073.72|6074.67|6073.97|6074.42|6073.72|44
1737547100000|2025-01-22 11:58:20|6074.54|6073.84|6074.92|6074.22|6074.92|6074.22|6074.54|6073.84|48
1737547110000|2025-01-22 11:58:30|6074.79|6074.09|6074.92|6074.22|6074.92|6074.22|6074.79|6074.09|7
1737547120000|2025-01-22 11:58:40|||||||||4
1737547130000|2025-01-22 11:58:50|6074.79|6074.09|6074.42|6073.72|6074.79|6074.09|6074.42|6073.72|34
1737547140000|2025-01-22 11:59:00|6074.54|6073.84|6074.54|6073.84|6074.67|6073.97|6074.42|6073.72|27
1737547150000|2025-01-22 11:59:10|6074.42|6073.72|6074.67|6073.97|6074.67|6073.97|6074.42|6073.72|72
1737547160000|2025-01-22 11:59:20|||||||||33
1737547170000|2025-01-22 11:59:30|||||||||3
1737547180000|2025-01-22 11:59:40|6074.79|6074.09|6074.67|6073.97|6074.92|6074.22|6074.67|6073.97|32
1737547190000|2025-01-22 11:59:50|6074.92|6074.22|6074.79|6074.09|6074.92|6074.22|6074.79|6074.09|37
1737547200000|2025-01-22 12:00:00|6075.17|6074.47|6074.92|6074.22|6075.67|6074.97|6074.92|6074.22|380
1737547210000|2025-01-22 12:00:10|6074.79|6074.09|6074.67|6073.97|6074.92|6074.22|6074.67|6073.97|100
1737547220000|2025-01-22 12:00:20|6074.92|6074.22|6075.42|6074.72|6075.42|6074.72|6074.92|6074.22|116
1737547230000|2025-01-22 12:00:30|6075.29|6074.59|6075.17|6074.47|6075.29|6074.59|6074.92|6074.22|46
1737547240000|2025-01-22 12:00:40|6074.92|6074.22|6075.67|6074.97|6075.67|6074.97|6074.92|6074.22|99
1737547250000|2025-01-22 12:00:50|6075.42|6074.72|6075.92|6075.22|6075.92|6075.22|6075.42|6074.72|85
1737547260000|2025-01-22 12:01:00|6075.79|6075.09|6075.92|6075.22|6076.17|6075.47|6075.67|6074.97|176
1737547270000|2025-01-22 12:01:10|6076.04|6075.34|6076.17|6075.47|6076.17|6075.47|6075.92|6075.22|78
1737547280000|2025-01-22 12:01:20|6076.04|6075.34|6076.17|6075.47|6076.17|6075.47|6075.92|6075.22|95
1737547290000|2025-01-22 12:01:30|6076.04|6075.34|6075.92|6075.22|6076.17|6075.47|6075.92|6075.22|40
1737547300000|2025-01-22 12:01:40|6076.17|6075.47|6076.29|6075.59|6076.42|6075.72|6075.92|6075.22|71
1737547310000|2025-01-22 12:01:50|6076.17|6075.47|6076.17|6075.47|6076.42|6075.72|6076.17|6075.47|54
1737547320000|2025-01-22 12:02:00|6075.92|6075.22|6076.42|6075.72|6076.42|6075.72|6075.92|6075.22|29
1737547330000|2025-01-22 12:02:10|6076.67|6075.97|6076.92|6076.22|6076.92|6076.22|6076.42|6075.72|88
1737547340000|2025-01-22 12:02:20|6076.67|6075.97|6076.92|6076.22|6076.92|6076.22|6076.67|6075.97|40
1737547350000|2025-01-22 12:02:30|6077.04|6076.34|6076.67|6075.97|6077.17|6076.47|6076.67|6075.97|32
1737547360000|2025-01-22 12:02:40|6076.54|6075.84|6076.42|6075.72|6076.67|6075.97|6076.42|6075.72|46
1737547370000|2025-01-22 12:02:50|6076.67|6075.97|6076.67|6075.97|6076.67|6075.97|6076.42|6075.72|35
1737547380000|2025-01-22 12:03:00|6076.17|6075.47|6076.17|6075.47|6076.17|6075.47|6075.92|6075.22|129
1737547390000|2025-01-22 12:03:10|6075.92|6075.22|6075.67|6074.97|6075.92|6075.22|6075.67|6074.97|61
1737547400000|2025-01-22 12:03:20|6075.54|6074.84|6075.42|6074.72|6075.54|6074.84|6075.17|6074.47|54
1737547410000|2025-01-22 12:03:30|6075.29|6074.59|6075.17|6074.47|6075.42|6074.72|6074.92|6074.22|52
1737547420000|2025-01-22 12:03:40|6075.29|6074.59|6075.42|6074.72|6075.42|6074.72|6075.29|6074.59|32
1737547430000|2025-01-22 12:03:50|6075.29|6074.59|6075.42|6074.72|6075.42|6074.72|6075.17|6074.47|34
1737547440000|2025-01-22 12:04:00|6075.29|6074.59|6075.42|6074.72|6075.67|6074.97|6075.29|6074.59|66
1737547450000|2025-01-22 12:04:10|6075.67|6074.97|6075.42|6074.72|6075.67|6074.97|6075.42|6074.72|35
1737547460000|2025-01-22 12:04:20|6075.54|6074.84|6075.67|6074.97|6075.67|6074.97|6075.42|6074.72|15
1737547470000|2025-01-22 12:04:30|6075.79|6075.09|6075.92|6075.22|6075.92|6075.22|6075.79|6075.09|35
1737547480000|2025-01-22 12:04:40|6075.79|6075.09|6075.92|6075.22|6075.92|6075.22|6075.67|6074.97|13
1737547490000|2025-01-22 12:04:50|6076.17|6075.47|6076.17|6075.47|6076.17|6075.47|6076.04|6075.34|95
1737547500000|2025-01-22 12:05:00|6075.92|6075.22|6075.79|6075.09|6075.92|6075.22|6075.67|6074.97|70
1737547510000|2025-01-22 12:05:10|6075.67|6074.97|6075.42|6074.72|6075.79|6075.09|6075.42|6074.72|39
1737547520000|2025-01-22 12:05:20|6075.29|6074.59|6075.17|6074.47|6075.29|6074.59|6075.17|6074.47|34
1737547530000|2025-01-22 12:05:30|||||||||23
1737547540000|2025-01-22 12:05:40|6074.92|6074.22|6075.04|6074.34|6075.17|6074.47|6074.92|6074.22|44
1737547550000|2025-01-22 12:05:50|6074.92|6074.22|6074.42|6073.72|6074.92|6074.22|6074.42|6073.72|77
1737547560000|2025-01-22 12:06:00|6074.17|6073.47|6074.42|6073.72|6074.42|6073.72|6074.17|6073.47|45
1737547570000|2025-01-22 12:06:10|6074.29|6073.59|6074.67|6073.97|6074.67|6073.97|6074.29|6073.59|38
1737547580000|2025-01-22 12:06:20|6074.79|6074.09|6074.92|6074.22|6074.92|6074.22|6074.79|6074.09|37
1737547590000|2025-01-22 12:06:30|||||||||6
1737547600000|2025-01-22 12:06:40|6075.04|6074.34|6075.17|6074.47|6075.17|6074.47|6075.04|6074.34|18
1737547610000|2025-01-22 12:06:50|6075.04|6074.34|6074.92|6074.22|6075.17|6074.47|6074.92|6074.22|17
1737547620000|2025-01-22 12:07:00|6075.04|6074.34|6075.42|6074.72|6075.42|6074.72|6075.04|6074.34|13
1737547630000|2025-01-22 12:07:10|6075.54|6074.84|6075.92|6075.22|6075.92|6075.22|6075.54|6074.84|61
1737547640000|2025-01-22 12:07:20|6076.17|6075.47|6076.42|6075.72|6076.42|6075.72|6076.17|6075.47|11
1737547650000|2025-01-22 12:07:30|||||||||4
1737547660000|2025-01-22 12:07:40|6076.29|6075.59|6076.17|6075.47|6076.29|6075.59|6076.17|6075.47|19
1737547670000|2025-01-22 12:07:50|6075.92|6075.22|6076.17|6075.47|6076.17|6075.47|6075.92|6075.22|32
1737547680000|2025-01-22 12:08:00|6076.29|6075.59|6076.17|6075.47|6076.42|6075.72|6076.17|6075.47|27
1737547690000|2025-01-22 12:08:10|6076.29|6075.59|6076.17|6075.47|6076.29|6075.59|6076.17|6075.47|4
1737547700000|2025-01-22 12:08:20|6076.42|6075.72|6076.17|6075.47|6076.42|6075.72|6076.17|6075.47|23
1737547710000|2025-01-22 12:08:30|6075.92|6075.22|6075.92|6075.22|6075.92|6075.22|6075.92|6075.22|26
1737547720000|2025-01-22 12:08:40|6075.67|6074.97|6075.67|6074.97|6075.67|6074.97|6075.67|6074.97|1
1737547730000|2025-01-22 12:08:50|6075.54|6074.84|6075.67|6074.97|6075.67|6074.97|6075.54|6074.84|27
1737547740000|2025-01-22 12:09:00|6075.79|6075.09|6075.92|6075.22|6075.92|6075.22|6075.79|6075.09|2
1737547750000|2025-01-22 12:09:10|6075.67|6074.97|6075.92|6075.22|6075.92|6075.22|6075.67|6074.97|22
1737547770000|2025-01-22 12:09:30|6076.17|6075.47|6076.17|6075.47|6076.17|6075.47|6076.17|6075.47|27
1737547780000|2025-01-22 12:09:40|6076.29|6075.59|6076.42|6075.72|6076.54|6075.84|6076.17|6075.47|31
1737547790000|2025-01-22 12:09:50|||||||||1
1737547800000|2025-01-22 12:10:00|6076.54|6075.84|6076.67|6075.97|6076.67|6075.97|6076.54|6075.84|42
1737547810000|2025-01-22 12:10:10|||||||||2
1737547820000|2025-01-22 12:10:20|6076.54|6075.84|6076.42|6075.72|6076.67|6075.97|6076.42|6075.72|12
1737547830000|2025-01-22 12:10:30|6076.54|6075.84|6076.67|6075.97|6076.67|6075.97|6076.42|6075.72|84
1737547840000|2025-01-22 12:10:40|6076.54|6075.84|6077.17|6076.47|6077.17|6076.47|6076.42|6075.72|161
1737547850000|2025-01-22 12:10:50|6077.42|6076.72|6077.17|6076.47|6077.42|6076.72|6077.17|6076.47|53
1737547860000|2025-01-22 12:11:00|6077.42|6076.72|6076.92|6076.22|6077.42|6076.72|6076.92|6076.22|41
1737547870000|2025-01-22 12:11:10|||||||||5
1737547880000|2025-01-22 12:11:20|6077.17|6076.47|6077.17|6076.47|6077.17|6076.47|6077.17|6076.47|14
1737547890000|2025-01-22 12:11:30|6077.42|6076.72|6077.42|6076.72|6077.54|6076.84|6077.42|6076.72|20
1737547900000|2025-01-22 12:11:40|6077.54|6076.84|6077.67|6076.97|6077.67|6076.97|6077.42|6076.72|37
1737547910000|2025-01-22 12:11:50|||||||||23
1737547920000|2025-01-22 12:12:00|||||||||5
1737547930000|2025-01-22 12:12:10|6077.92|6077.22|6077.92|6077.22|6077.92|6077.22|6077.67|6076.97|47
1737547940000|2025-01-22 12:12:20|6077.67|6076.97|6078.17|6077.47|6078.17|6077.47|6077.67|6076.97|84
1737547950000|2025-01-22 12:12:30|||||||||20
1737547960000|2025-01-22 12:12:40|6077.92|6077.22|6077.92|6077.22|6077.92|6077.22|6077.92|6077.22|44
1737547970000|2025-01-22 12:12:50|6078.17|6077.47|6078.17|6077.47|6078.17|6077.47|6078.04|6077.34|23
1737547980000|2025-01-22 12:13:00|6078.04|6077.34|6077.92|6077.22|6078.17|6077.47|6077.92|6077.22|18
1737547990000|2025-01-22 12:13:10|6077.67|6076.97|6078.17|6077.47|6078.17|6077.47|6077.67|6076.97|30
1737548000000|2025-01-22 12:13:20|||||||||4
1737548020000|2025-01-22 12:13:40|||||||||27
1737548030000|2025-01-22 12:13:50|6078.29|6077.59|6078.42|6077.72|6078.42|6077.72|6078.29|6077.59|36
1737548040000|2025-01-22 12:14:00|6078.67|6077.97|6078.67|6077.97|6078.67|6077.97|6078.67|6077.97|28
1737548050000|2025-01-22 12:14:10|6078.92|6078.22|6079.92|6079.22|6079.92|6079.22|6078.92|6078.22|362
1737548060000|2025-01-22 12:14:20|6079.79|6079.09|6079.42|6078.72|6079.92|6079.22|6079.29|6078.59|80
1737548070000|2025-01-22 12:14:30|6079.29|6078.59|6079.42|6078.72|6079.42|6078.72|6079.17|6078.47|38
1737548080000|2025-01-22 12:14:40|6079.17|6078.47|6079.17|6078.47|6079.17|6078.47|6079.17|6078.47|35
1737548090000|2025-01-22 12:14:50|6079.04|6078.34|6079.17|6078.47|6079.17|6078.47|6078.67|6077.97|75
1737548100000|2025-01-22 12:15:00|6078.92|6078.22|6078.42|6077.72|6078.92|6078.22|6078.42|6077.72|34
1737548110000|2025-01-22 12:15:10|6078.29|6077.59|6078.17|6077.47|6078.42|6077.72|6078.17|6077.47|36
1737548120000|2025-01-22 12:15:20|6078.29|6077.59|6077.92|6077.22|6078.42|6077.72|6077.92|6077.22|21
1737548130000|2025-01-22 12:15:30|6078.04|6077.34|6077.67|6076.97|6078.17|6077.47|6077.67|6076.97|105
1737548140000|2025-01-22 12:15:40|6077.92|6077.22|6077.92|6077.22|6077.92|6077.22|6077.79|6077.09|41
1737548150000|2025-01-22 12:15:50|6078.17|6077.47|6078.17|6077.47|6078.42|6077.72|6078.17|6077.47|38
1737548160000|2025-01-22 12:16:00|6077.67|6076.97|6077.67|6076.97|6077.67|6076.97|6077.67|6076.97|15
1737548170000|2025-01-22 12:16:10|6077.54|6076.84|6077.42|6076.72|6077.67|6076.97|6077.42|6076.72|59
1737548180000|2025-01-22 12:16:20|6077.17|6076.47|6077.42|6076.72|6077.42|6076.72|6077.17|6076.47|26
1737548190000|2025-01-22 12:16:30|6077.17|6076.47|6077.17|6076.47|6077.42|6076.72|6077.17|6076.47|32
1737548200000|2025-01-22 12:16:40|6077.29|6076.59|6077.54|6076.84|6077.67|6076.97|6077.29|6076.59|95
1737548210000|2025-01-22 12:16:50|6077.42|6076.72|6077.67|6076.97|6077.67|6076.97|6077.42|6076.72|16
1737548220000|2025-01-22 12:17:00|6077.92|6077.22|6078.17|6077.47|6078.17|6077.47|6077.67|6076.97|87
1737548230000|2025-01-22 12:17:10|6077.92|6077.22|6077.92|6077.22|6077.92|6077.22|6077.92|6077.22|3
1737548240000|2025-01-22 12:17:20|6077.79|6077.09|6078.17|6077.47|6078.17|6077.47|6077.79|6077.09|11
1737548250000|2025-01-22 12:17:30|6078.04|6077.34|6078.17|6077.47|6078.17|6077.47|6078.04|6077.34|23
1737548260000|2025-01-22 12:17:40|6078.29|6077.59|6078.17|6077.47|6078.42|6077.72|6078.17|6077.47|30
1737548270000|2025-01-22 12:17:50|6078.42|6077.72|6078.42|6077.72|6078.42|6077.72|6078.17|6077.47|22
1737548280000|2025-01-22 12:18:00|6078.17|6077.47|6078.17|6077.47|6078.29|6077.59|6078.17|6077.47|36
1737548290000|2025-01-22 12:18:10|6077.92|6077.22|6077.92|6077.22|6077.92|6077.22|6077.67|6076.97|42
1737548300000|2025-01-22 12:18:20|6078.17|6077.47|6077.92|6077.22|6078.17|6077.47|6077.67|6076.97|37
1737548310000|2025-01-22 12:18:30|6077.79|6077.09|6077.67|6076.97|6077.92|6077.22|6077.67|6076.97|42
1737548320000|2025-01-22 12:18:40|||||||||7
1737548330000|2025-01-22 12:18:50|6077.92|6077.22|6078.17|6077.47|6078.17|6077.47|6077.92|6077.22|43
1737548340000|2025-01-22 12:19:00|6078.04|6077.34|6077.92|6077.22|6078.04|6077.34|6077.92|6077.22|13
1737548350000|2025-01-22 12:19:10|6078.04|6077.34|6078.17|6077.47|6078.17|6077.47|6078.04|6077.34|13
1737548360000|2025-01-22 12:19:20|6078.42|6077.72|6078.42|6077.72|6078.42|6077.72|6078.42|6077.72|8
1737548370000|2025-01-22 12:19:30|||||||||3
1737548380000|2025-01-22 12:19:40|||||||||1
1737548390000|2025-01-22 12:19:50|||||||||47
1737548400000|2025-01-22 12:20:00|6078.54|6077.84|6078.92|6078.22|6078.92|6078.22|6078.42|6077.72|76
1737548410000|2025-01-22 12:20:10|6079.04|6078.34|6078.92|6078.22|6079.04|6078.34|6078.79|6078.09|46
1737548420000|2025-01-22 12:20:20|6078.79|6078.09|6078.92|6078.22|6078.92|6078.22|6078.79|6078.09|17
1737548430000|2025-01-22 12:20:30|6079.17|6078.47|6079.17|6078.47|6079.17|6078.47|6079.17|6078.47|71
1737548440000|2025-01-22 12:20:40|||||||||77
1737548450000|2025-01-22 12:20:50|6079.42|6078.72|6079.67|6078.97|6079.67|6078.97|6079.42|6078.72|73
1737548460000|2025-01-22 12:21:00|6079.42|6078.72|6079.17|6078.47|6079.42|6078.72|6079.17|6078.47|26
1737548470000|2025-01-22 12:21:10|6078.92|6078.22|6078.92|6078.22|6078.92|6078.22|6078.92|6078.22|80
1737548480000|2025-01-22 12:21:20|6078.79|6078.09|6077.92|6077.22|6078.92|6078.22|6077.92|6077.22|154
1737548490000|2025-01-22 12:21:30|6077.67|6076.97|6077.17|6076.47|6077.67|6076.97|6077.17|6076.47|140
1737548500000|2025-01-22 12:21:40|6077.42|6076.72|6077.67|6076.97|6077.67|6076.97|6077.42|6076.72|160
1737548510000|2025-01-22 12:21:50|6077.79|6077.09|6077.67|6076.97|6077.92|6077.22|6077.67|6076.97|48
1737548520000|2025-01-22 12:22:00|6077.42|6076.72|6077.42|6076.72|6077.67|6076.97|6077.29|6076.59|68
1737548530000|2025-01-22 12:22:10|6077.29|6076.59|6077.42|6076.72|6077.67|6076.97|6077.29|6076.59|98
1737548540000|2025-01-22 12:22:20|6077.17|6076.47|6077.17|6076.47|6077.42|6076.72|6077.17|6076.47|35
1737548550000|2025-01-22 12:22:30|6077.29|6076.59|6077.17|6076.47|6077.42|6076.72|6077.17|6076.47|20
1737548560000|2025-01-22 12:22:40|||||||||15
1737548570000|2025-01-22 12:22:50|6077.42|6076.72|6077.42|6076.72|6077.42|6076.72|6077.42|6076.72|15
1737548580000|2025-01-22 12:23:00|6077.67|6076.97|6077.42|6076.72|6077.67|6076.97|6077.42|6076.72|32
1737548590000|2025-01-22 12:23:10|6077.54|6076.84|6077.17|6076.47|6077.54|6076.84|6077.17|6076.47|48
1737548600000|2025-01-22 12:23:20|||||||||15
1737548610000|2025-01-22 12:23:30|6077.29|6076.59|6077.42|6076.72|6077.42|6076.72|6077.29|6076.59|14
1737548620000|2025-01-22 12:23:40|6077.17|6076.47|6077.42|6076.72|6077.42|6076.72|6077.17|6076.47|14
1737548630000|2025-01-22 12:23:50|6077.54|6076.84|6077.67|6076.97|6077.67|6076.97|6077.54|6076.84|14
1737548640000|2025-01-22 12:24:00|6077.54|6076.84|6077.42|6076.72|6077.54|6076.84|6077.42|6076.72|47
1737548650000|2025-01-22 12:24:10|||||||||3
1737548660000|2025-01-22 12:24:20|6077.29|6076.59|6077.67|6076.97|6077.67|6076.97|6077.29|6076.59|28
1737548670000|2025-01-22 12:24:30|6077.54|6076.84|6077.42|6076.72|6077.67|6076.97|6077.42|6076.72|20
1737548680000|2025-01-22 12:24:40|6077.29|6076.59|6077.17|6076.47|6077.42|6076.72|6077.17|6076.47|27
1737548690000|2025-01-22 12:24:50|6077.42|6076.72|6077.42|6076.72|6077.42|6076.72|6077.42|6076.72|56
1737548700000|2025-01-22 12:25:00|6077.29|6076.59|6077.17|6076.47|6077.42|6076.72|6077.17|6076.47|57
1737548710000|2025-01-22 12:25:10|6077.29|6076.59|6076.92|6076.22|6077.42|6076.72|6076.92|6076.22|26
1737548720000|2025-01-22 12:25:20|6077.04|6076.34|6077.17|6076.47|6077.42|6076.72|6076.92|6076.22|83
1737548730000|2025-01-22 12:25:30|6076.92|6076.22|6077.17|6076.47|6077.17|6076.47|6076.92|6076.22|36
1737548740000|2025-01-22 12:25:40|6077.04|6076.34|6076.92|6076.22|6077.17|6076.47|6076.92|6076.22|32
1737548750000|2025-01-22 12:25:50|6076.79|6076.09|6076.92|6076.22|6076.92|6076.22|6076.79|6076.09|52
1737548760000|2025-01-22 12:26:00|6076.79|6076.09|6076.79|6076.09|6076.92|6076.22|6076.67|6075.97|133
1737548770000|2025-01-22 12:26:10|6076.92|6076.22|6076.92|6076.22|6076.92|6076.22|6076.67|6075.97|7
1737548780000|2025-01-22 12:26:20|||||||||1
1737548790000|2025-01-22 12:26:30|6077.42|6076.72|6076.92|6076.22|6077.42|6076.72|6076.92|6076.22|90
1737548800000|2025-01-22 12:26:40|6077.04|6076.34|6077.17|6076.47|6077.17|6076.47|6076.92|6076.22|14
1737548810000|2025-01-22 12:26:50|6076.92|6076.22|6077.17|6076.47|6077.17|6076.47|6076.92|6076.22|8
1737548820000|2025-01-22 12:27:00|6077.04|6076.34|6076.79|6076.09|6077.17|6076.47|6076.67|6075.97|19
1737548830000|2025-01-22 12:27:10|6076.67|6075.97|6077.04|6076.34|6077.17|6076.47|6076.67|6075.97|14
1737548840000|2025-01-22 12:27:20|6077.17|6076.47|6077.17|6076.47|6077.17|6076.47|6077.04|6076.34|11
1737548850000|2025-01-22 12:27:30|6077.04|6076.34|6076.92|6076.22|6077.04|6076.34|6076.92|6076.22|2
1737548860000|2025-01-22 12:27:40|||||||||17
1737548870000|2025-01-22 12:27:50|6077.17|6076.47|6077.17|6076.47|6077.17|6076.47|6077.17|6076.47|23
1737548880000|2025-01-22 12:28:00|6077.04|6076.34|6076.67|6075.97|6077.42|6076.72|6076.67|6075.97|164
1737548890000|2025-01-22 12:28:10|6076.54|6075.84|6076.67|6075.97|6076.67|6075.97|6076.54|6075.84|63
1737548900000|2025-01-22 12:28:20|6076.92|6076.22|6076.67|6075.97|6076.92|6076.22|6076.67|6075.97|95
1737548910000|2025-01-22 12:28:30|6076.79|6076.09|6076.67|6075.97|6076.79|6076.09|6076.67|6075.97|12
1737548920000|2025-01-22 12:28:40|6076.92|6076.22|6076.92|6076.22|6076.92|6076.22|6076.67|6075.97|13
1737548930000|2025-01-22 12:28:50|||||||||22
1737548940000|2025-01-22 12:29:00|6077.04|6076.34|6077.17|6076.47|6077.17|6076.47|6076.92|6076.22|12
1737548960000|2025-01-22 12:29:20|6077.04|6076.34|6076.92|6076.22|6077.17|6076.47|6076.92|6076.22|15
1737548970000|2025-01-22 12:29:30|6077.04|6076.34|6077.04|6076.34|6077.17|6076.47|6076.92|6076.22|52
1737548980000|2025-01-22 12:29:40|6076.92|6076.22|6076.92|6076.22|6077.17|6076.47|6076.92|6076.22|8
1737548990000|2025-01-22 12:29:50|6077.17|6076.47|6076.92|6076.22|6077.17|6076.47|6076.92|6076.22|19
1737549000000|2025-01-22 12:30:00|6076.67|6075.97|6076.92|6076.22|6076.92|6076.22|6076.67|6075.97|18
1737549010000|2025-01-22 12:30:10|6076.67|6075.97|6076.67|6075.97|6076.67|6075.97|6076.67|6075.97|6
1737549020000|2025-01-22 12:30:20|6076.79|6076.09|6076.92|6076.22|6076.92|6076.22|6076.79|6076.09|25
1737549030000|2025-01-22 12:30:30|6077.17|6076.47|6077.17|6076.47|6077.17|6076.47|6077.17|6076.47|19
1737549040000|2025-01-22 12:30:40|||||||||8
1737549050000|2025-01-22 12:30:50|||||||||2
1737549060000|2025-01-22 12:31:00|6077.04|6076.34|6077.54|6076.84|6077.67|6076.97|6077.04|6076.34|54
1737549070000|2025-01-22 12:31:10|6077.42|6076.72|6077.92|6077.22|6077.92|6077.22|6077.42|6076.72|35
1737549080000|2025-01-22 12:31:20|||||||||42
1737549090000|2025-01-22 12:31:30|6078.04|6077.34|6078.17|6077.47|6078.17|6077.47|6078.04|6077.34|31
1737549100000|2025-01-22 12:31:40|6078.04|6077.34|6078.17|6077.47|6078.17|6077.47|6077.92|6077.22|14
1737549110000|2025-01-22 12:31:50|6078.04|6077.34|6077.92|6077.22|6078.17|6077.47|6077.92|6077.22|7
1737549120000|2025-01-22 12:32:00|6077.67|6076.97|6077.42|6076.72|6077.67|6076.97|6077.29|6076.59|70
1737549130000|2025-01-22 12:32:10|6077.54|6076.84|6077.54|6076.84|6077.54|6076.84|6077.54|6076.84|34
1737549140000|2025-01-22 12:32:20|6077.42|6076.72|6077.42|6076.72|6077.67|6076.97|6077.42|6076.72|9
1737549150000|2025-01-22 12:32:30|6077.17|6076.47|6077.17|6076.47|6077.29|6076.59|6077.17|6076.47|13
1737549160000|2025-01-22 12:32:40|6077.42|6076.72|6077.42|6076.72|6077.42|6076.72|6077.42|6076.72|31
1737549170000|2025-01-22 12:32:50|6077.54|6076.84|6077.42|6076.72|6077.54|6076.84|6077.42|6076.72|25
1737549180000|2025-01-22 12:33:00|6077.54|6076.84|6077.42|6076.72|6077.54|6076.84|6077.42|6076.72|29
1737549190000|2025-01-22 12:33:10|6077.67|6076.97|6077.67|6076.97|6077.67|6076.97|6077.67|6076.97|8
1737549200000|2025-01-22 12:33:20|6077.54|6076.84|6077.92|6077.22|6077.92|6077.22|6077.54|6076.84|34
1737549210000|2025-01-22 12:33:30|6078.17|6077.47|6078.17|6077.47|6078.17|6077.47|6078.17|6077.47|12
1737549220000|2025-01-22 12:33:40|6078.29|6077.59|6078.42|6077.72|6078.42|6077.72|6078.29|6077.59|53
1737549230000|2025-01-22 12:33:50|6078.17|6077.47|6078.17|6077.47|6078.17|6077.47|6078.17|6077.47|50
1737549240000|2025-01-22 12:34:00|6078.04|6077.34|6078.17|6077.47|6078.17|6077.47|6077.92|6077.22|38
1737549250000|2025-01-22 12:34:10|6077.92|6077.22|6077.67|6076.97|6077.92|6077.22|6077.67|6076.97|18
1737549260000|2025-01-22 12:34:20|||||||||2
1737549270000|2025-01-22 12:34:30|6077.92|6077.22|6077.67|6076.97|6077.92|6077.22|6077.67|6076.97|31
1737549280000|2025-01-22 12:34:40|6077.92|6077.22|6077.92|6077.22|6077.92|6077.22|6077.79|6077.09|23
1737549290000|2025-01-22 12:34:50|||||||||8
1737549300000|2025-01-22 12:35:00|6077.79|6077.09|6077.67|6076.97|6077.92|6077.22|6077.67|6076.97|35
1737549310000|2025-01-22 12:35:10|||||||||7
1737549320000|2025-01-22 12:35:20|6077.54|6076.84|6077.67|6076.97|6077.67|6076.97|6077.54|6076.84|10
1737549330000|2025-01-22 12:35:30|6077.79|6077.09|6077.79|6077.09|6077.92|6077.22|6077.79|6077.09|54
1737549340000|2025-01-22 12:35:40|6077.67|6076.97|6077.67|6076.97|6077.92|6077.22|6077.67|6076.97|5
1737549350000|2025-01-22 12:35:50|6077.79|6077.09|6078.17|6077.47|6078.17|6077.47|6077.79|6077.09|23
1737549360000|2025-01-22 12:36:00|6078.42|6077.72|6078.17|6077.47|6078.42|6077.72|6078.17|6077.47|24
1737549370000|2025-01-22 12:36:10|6078.42|6077.72|6078.42|6077.72|6078.42|6077.72|6078.42|6077.72|15
1737549380000|2025-01-22 12:36:20|6078.29|6077.59|6078.17|6077.47|6078.29|6077.59|6077.92|6077.22|57
1737549390000|2025-01-22 12:36:30|6078.04|6077.34|6077.92|6077.22|6078.04|6077.34|6077.92|6077.22|39
1737549400000|2025-01-22 12:36:40|||||||||10
1737549410000|2025-01-22 12:36:50|6078.04|6077.34|6078.42|6077.72|6078.42|6077.72|6078.04|6077.34|22
1737549420000|2025-01-22 12:37:00|6078.29|6077.59|6078.17|6077.47|6078.42|6077.72|6078.17|6077.47|17
1737549430000|2025-01-22 12:37:10|6078.42|6077.72|6078.42|6077.72|6078.42|6077.72|6078.17|6077.47|15
1737549440000|2025-01-22 12:37:20|6078.29|6077.59|6078.42|6077.72|6078.42|6077.72|6078.29|6077.59|8
1737549450000|2025-01-22 12:37:30|6078.29|6077.59|6078.17|6077.47|6078.29|6077.59|6078.17|6077.47|10
1737549460000|2025-01-22 12:37:40|6078.42|6077.72|6078.42|6077.72|6078.42|6077.72|6078.29|6077.59|20
1737549470000|2025-01-22 12:37:50|6078.17|6077.47|6078.17|6077.47|6078.17|6077.47|6078.17|6077.47|45
1737549480000|2025-01-22 12:38:00|6077.92|6077.22|6078.42|6077.72|6078.42|6077.72|6077.92|6077.22|14
1737549490000|2025-01-22 12:38:10|6078.67|6077.97|6078.67|6077.97|6078.67|6077.97|6078.67|6077.97|26
1737549500000|2025-01-22 12:38:20|6078.42|6077.72|6078.42|6077.72|6078.42|6077.72|6078.42|6077.72|24
1737549510000|2025-01-22 12:38:30|6078.17|6077.47|6078.04|6077.34|6078.17|6077.47|6077.92|6077.22|23
1737549520000|2025-01-22 12:38:40|6077.92|6077.22|6077.17|6076.47|6077.92|6077.22|6077.17|6076.47|80
1737549530000|2025-01-22 12:38:50|6077.04|6076.34|6077.42|6076.72|6077.42|6076.72|6077.04|6076.34|25
1737549540000|2025-01-22 12:39:00|6077.29|6076.59|6077.42|6076.72|6077.42|6076.72|6077.17|6076.47|16
1737549550000|2025-01-22 12:39:10|6077.29|6076.59|6076.92|6076.22|6077.29|6076.59|6076.92|6076.22|105
1737549560000|2025-01-22 12:39:20|6076.67|6075.97|6076.67|6075.97|6076.92|6076.22|6076.42|6075.72|88
1737549570000|2025-01-22 12:39:30|||||||||24
1737549580000|2025-01-22 12:39:40|6076.42|6075.72|6076.67|6075.97|6076.67|6075.97|6076.42|6075.72|23
1737549590000|2025-01-22 12:39:50|6076.42|6075.72|6076.42|6075.72|6076.42|6075.72|6076.42|6075.72|19
1737549600000|2025-01-22 12:40:00|6076.67|6075.97|6076.42|6075.72|6076.67|6075.97|6076.17|6075.47|87
1737549610000|2025-01-22 12:40:10|||||||||21
1737549620000|2025-01-22 12:40:20|6076.67|6075.97|6076.67|6075.97|6076.67|6075.97|6076.42|6075.72|17
1737549630000|2025-01-22 12:40:30|6076.79|6076.09|6077.17|6076.47|6077.17|6076.47|6076.79|6076.09|63
1737549640000|2025-01-22 12:40:40|6077.29|6076.59|6077.92|6077.22|6077.92|6077.22|6077.29|6076.59|88
1737549650000|2025-01-22 12:40:50|||||||||12
1737549660000|2025-01-22 12:41:00|6078.04|6077.34|6078.17|6077.47|6078.17|6077.47|6078.04|6077.34|14
1737549670000|2025-01-22 12:41:10|6078.29|6077.59|6078.17|6077.47|6078.29|6077.59|6078.17|6077.47|24
1737549680000|2025-01-22 12:41:20|6078.29|6077.59|6078.17|6077.47|6078.42|6077.72|6078.17|6077.47|43
1737549690000|2025-01-22 12:41:30|6078.29|6077.59|6078.29|6077.59|6078.29|6077.59|6078.29|6077.59|16
1737549700000|2025-01-22 12:41:40|6078.17|6077.47|6078.17|6077.47|6078.42|6077.72|6078.17|6077.47|16
1737549710000|2025-01-22 12:41:50|6077.92|6077.22|6078.42|6077.72|6078.42|6077.72|6077.92|6077.22|46
1737549720000|2025-01-22 12:42:00|6078.29|6077.59|6077.92|6077.22|6078.42|6077.72|6077.92|6077.22|45
1737549730000|2025-01-22 12:42:10|6077.67|6076.97|6077.67|6076.97|6077.67|6076.97|6077.54|6076.84|32
1737549740000|2025-01-22 12:42:20|||||||||1
1737549750000|2025-01-22 12:42:30|6077.79|6077.09|6077.92|6077.22|6077.92|6077.22|6077.79|6077.09|16
1737549760000|2025-01-22 12:42:40|6078.04|6077.34|6078.04|6077.34|6078.04|6077.34|6078.04|6077.34|13
1737549770000|2025-01-22 12:42:50|6077.92|6077.22|6077.92|6077.22|6078.17|6077.47|6077.92|6077.22|2
1737549780000|2025-01-22 12:43:00|6077.67|6076.97|6077.79|6077.09|6077.79|6077.09|6077.67|6076.97|37
1737549790000|2025-01-22 12:43:10|6077.67|6076.97|6077.67|6076.97|6077.67|6076.97|6077.67|6076.97|4
1737549800000|2025-01-22 12:43:20|6077.79|6077.09|6077.67|6076.97|6077.92|6077.22|6077.67|6076.97|23
1737549810000|2025-01-22 12:43:30|6077.79|6077.09|6077.92|6077.22|6077.92|6077.22|6077.79|6077.09|3
1737549820000|2025-01-22 12:43:40|6078.17|6077.47|6078.17|6077.47|6078.17|6077.47|6078.17|6077.47|6
1737549830000|2025-01-22 12:43:50|6078.42|6077.72|6078.42|6077.72|6078.54|6077.84|6078.42|6077.72|37
1737549840000|2025-01-22 12:44:00|6078.67|6077.97|6078.42|6077.72|6078.92|6078.22|6078.42|6077.72|84
1737549850000|2025-01-22 12:44:10|6078.54|6077.84|6078.42|6077.72|6078.67|6077.97|6078.42|6077.72|15
1737549860000|2025-01-22 12:44:20|6078.29|6077.59|6078.42|6077.72|6078.42|6077.72|6078.17|6077.47|18
1737549870000|2025-01-22 12:44:30|||||||||1
1737549880000|2025-01-22 12:44:40|||||||||26
1737549890000|2025-01-22 12:44:50|6078.54|6077.84|6078.42|6077.72|6078.54|6077.84|6078.42|6077.72|14
1737549900000|2025-01-22 12:45:00|6078.54|6077.84|6078.42|6077.72|6078.54|6077.84|6078.42|6077.72|9
1737549910000|2025-01-22 12:45:10|6078.29|6077.59|6078.17|6077.47|6078.29|6077.59|6078.17|6077.47|35
1737549920000|2025-01-22 12:45:20|6078.04|6077.34|6077.92|6077.22|6078.17|6077.47|6077.92|6077.22|23
1737549930000|2025-01-22 12:45:30|6077.79|6077.09|6077.67|6076.97|6077.92|6077.22|6077.67|6076.97|48
1737549940000|2025-01-22 12:45:40|6077.79|6077.09|6078.17|6077.47|6078.17|6077.47|6077.67|6076.97|35
1737549950000|2025-01-22 12:45:50|6078.29|6077.59|6078.17|6077.47|6078.29|6077.59|6078.17|6077.47|15
1737549960000|2025-01-22 12:46:00|6078.04|6077.34|6077.67|6076.97|6078.04|6077.34|6077.42|6076.72|44
1737549970000|2025-01-22 12:46:10|6077.54|6076.84|6077.67|6076.97|6077.67|6076.97|6077.42|6076.72|18
1737549980000|2025-01-22 12:46:20|6077.79|6077.09|6078.17|6077.47|6078.17|6077.47|6077.79|6077.09|57
1737549990000|2025-01-22 12:46:30|6078.42|6077.72|6078.42|6077.72|6078.42|6077.72|6078.42|6077.72|23
1737550000000|2025-01-22 12:46:40|||||||||8
1737550010000|2025-01-22 12:46:50|6078.29|6077.59|6077.67|6076.97|6078.29|6077.59|6077.67|6076.97|27
1737550020000|2025-01-22 12:47:00|6077.92|6077.22|6077.67|6076.97|6077.92|6077.22|6077.67|6076.97|30
1737550030000|2025-01-22 12:47:10|6077.54|6076.84|6077.92|6077.22|6077.92|6077.22|6077.42|6076.72|57
1737550040000|2025-01-22 12:47:20|6077.79|6077.09|6077.92|6077.22|6077.92|6077.22|6077.79|6077.09|100
1737550050000|2025-01-22 12:47:30|6077.67|6076.97|6077.67|6076.97|6077.67|6076.97|6077.67|6076.97|10
1737550060000|2025-01-22 12:47:40|||||||||1
1737550070000|2025-01-22 12:47:50|||||||||1
1737550080000|2025-01-22 12:48:00|6077.54|6076.84|6077.42|6076.72|6077.54|6076.84|6077.42|6076.72|39
1737550090000|2025-01-22 12:48:10|6077.54|6076.84|6077.67|6076.97|6077.67|6076.97|6077.54|6076.84|26
1737550100000|2025-01-22 12:48:20|6077.54|6076.84|6077.67|6076.97|6077.67|6076.97|6077.54|6076.84|31
1737550110000|2025-01-22 12:48:30|6077.79|6077.09|6077.79|6077.09|6077.92|6077.22|6077.79|6077.09|23
1737550120000|2025-01-22 12:48:40|6077.92|6077.22|6077.42|6076.72|6077.92|6077.22|6077.42|6076.72|124
1737550130000|2025-01-22 12:48:50|6077.17|6076.47|6077.17|6076.47|6077.17|6076.47|6077.17|6076.47|23
1737550140000|2025-01-22 12:49:00|6077.67|6076.97|6077.67|6076.97|6077.67|6076.97|6077.67|6076.97|34
1737550150000|2025-01-22 12:49:10|6077.79|6077.09|6077.92|6077.22|6078.17|6077.47|6077.79|6077.09|9
1737550160000|2025-01-22 12:49:20|||||||||8
1737550190000|2025-01-22 12:49:50|6078.04|6077.34|6078.42|6077.72|6078.42|6077.72|6078.04|6077.34|30
1737550200000|2025-01-22 12:50:00|||||||||1
1737550210000|2025-01-22 12:50:10|6078.17|6077.47|6077.92|6077.22|6078.17|6077.47|6077.92|6077.22|42
1737550220000|2025-01-22 12:50:20|6077.67|6076.97|6077.67|6076.97|6077.67|6076.97|6077.67|6076.97|36
1737550230000|2025-01-22 12:50:30|6077.79|6077.09|6077.79|6077.09|6077.79|6077.09|6077.79|6077.09|5
1737550240000|2025-01-22 12:50:40|6077.92|6077.22|6077.92|6077.22|6077.92|6077.22|6077.92|6077.22|15
1737550250000|2025-01-22 12:50:50|6078.04|6077.34|6078.17|6077.47|6078.17|6077.47|6078.04|6077.34|14
1737550260000|2025-01-22 12:51:00|6078.04|6077.34|6077.67|6076.97|6078.04|6077.34|6077.67|6076.97|26
1737550270000|2025-01-22 12:51:10|6077.79|6077.09|6077.92|6077.22|6077.92|6077.22|6077.79|6077.09|3
1737550280000|2025-01-22 12:51:20|6078.04|6077.34|6078.17|6077.47|6078.17|6077.47|6078.04|6077.34|34
1737550290000|2025-01-22 12:51:30|6078.29|6077.59|6078.29|6077.59|6078.29|6077.59|6078.29|6077.59|19
1737550300000|2025-01-22 12:51:40|6078.42|6077.72|6078.42|6077.72|6078.42|6077.72|6078.42|6077.72|27
1737550320000|2025-01-22 12:52:00|||||||||62
1737550330000|2025-01-22 12:52:10|6078.54|6077.84|6078.67|6077.97|6078.67|6077.97|6078.54|6077.84|1
1737550340000|2025-01-22 12:52:20|||||||||2
1737550350000|2025-01-22 12:52:30|6078.29|6077.59|6078.67|6077.97|6078.67|6077.97|6078.29|6077.59|109
1737550360000|2025-01-22 12:52:40|6078.54|6077.84|6078.42|6077.72|6078.67|6077.97|6078.42|6077.72|49
1737550370000|2025-01-22 12:52:50|6078.67|6077.97|6078.42|6077.72|6078.67|6077.97|6078.42|6077.72|61
1737550380000|2025-01-22 12:53:00|6078.29|6077.59|6077.92|6077.22|6078.29|6077.59|6077.92|6077.22|63
1737550390000|2025-01-22 12:53:10|6077.79|6077.09|6077.92|6077.22|6077.92|6077.22|6077.79|6077.09|27
1737550400000|2025-01-22 12:53:20|||||||||2
1737550410000|2025-01-22 12:53:30|6077.79|6077.09|6077.92|6077.22|6078.17|6077.47|6077.79|6077.09|48
1737550420000|2025-01-22 12:53:40|6078.17|6077.47|6077.92|6077.22|6078.17|6077.47|6077.92|6077.22|16
1737550430000|2025-01-22 12:53:50|6078.17|6077.47|6078.17|6077.47|6078.17|6077.47|6078.17|6077.47|16
1737550440000|2025-01-22 12:54:00|||||||||4
1737550460000|2025-01-22 12:54:20|6078.42|6077.72|6078.67|6077.97|6078.67|6077.97|6078.42|6077.72|71
1737550470000|2025-01-22 12:54:30|6078.54|6077.84|6078.67|6077.97|6078.67|6077.97|6078.42|6077.72|23
1737550480000|2025-01-22 12:54:40|6078.54|6077.84|6078.92|6078.22|6079.04|6078.34|6078.42|6077.72|95
1737550490000|2025-01-22 12:54:50|6079.17|6078.47|6078.92|6078.22|6079.17|6078.47|6078.92|6078.22|22
1737550500000|2025-01-22 12:55:00|||||||||5
1737550510000|2025-01-22 12:55:10|6079.17|6078.47|6079.92|6079.22|6079.92|6079.22|6079.17|6078.47|118
1737550520000|2025-01-22 12:55:20|6079.67|6078.97|6079.92|6079.22|6079.92|6079.22|6079.67|6078.97|102
1737550530000|2025-01-22 12:55:30|6080.17|6079.47|6079.92|6079.22|6080.17|6079.47|6079.92|6079.22|62
1737550540000|2025-01-22 12:55:40|6080.04|6079.34|6080.17|6079.47|6080.17|6079.47|6080.04|6079.34|22
1737550550000|2025-01-22 12:55:50|||||||||7
1737550560000|2025-01-22 12:56:00|6080.42|6079.72|6080.92|6080.22|6080.92|6080.22|6080.42|6079.72|223
1737550570000|2025-01-22 12:56:10|6080.79|6080.09|6080.92|6080.22|6080.92|6080.22|6080.67|6079.97|89
1737550580000|2025-01-22 12:56:20|6080.67|6079.97|6080.67|6079.97|6080.79|6080.09|6080.67|6079.97|31
1737550590000|2025-01-22 12:56:30|6080.29|6079.59|6080.17|6079.47|6080.42|6079.72|6080.17|6079.47|157
1737550600000|2025-01-22 12:56:40|6079.92|6079.22|6079.92|6079.22|6080.04|6079.34|6079.92|6079.22|55
1737550610000|2025-01-22 12:56:50|6079.79|6079.09|6080.17|6079.47|6080.17|6079.47|6079.67|6078.97|85
1737550620000|2025-01-22 12:57:00|6080.04|6079.34|6080.17|6079.47|6080.17|6079.47|6079.92|6079.22|26
1737550630000|2025-01-22 12:57:10|6080.04|6079.34|6080.17|6079.47|6080.17|6079.47|6079.79|6079.09|166
1737550640000|2025-01-22 12:57:20|6080.04|6079.34|6079.79|6079.09|6080.04|6079.34|6079.79|6079.09|29
1737550650000|2025-01-22 12:57:30|6079.67|6078.97|6079.17|6078.47|6079.79|6079.09|6079.17|6078.47|103
1737550660000|2025-01-22 12:57:40|6079.29|6078.59|6079.42|6078.72|6079.42|6078.72|6079.29|6078.59|16
1737550670000|2025-01-22 12:57:50|6079.54|6078.84|6079.42|6078.72|6079.67|6078.97|6079.42|6078.72|34
1737550680000|2025-01-22 12:58:00|6079.29|6078.59|6078.92|6078.22|6079.42|6078.72|6078.92|6078.22|59
1737550690000|2025-01-22 12:58:10|6079.04|6078.34|6078.67|6077.97|6079.17|6078.47|6078.67|6077.97|73
1737550700000|2025-01-22 12:58:20|6078.79|6078.09|6078.67|6077.97|6078.92|6078.22|6078.67|6077.97|61
1737550710000|2025-01-22 12:58:30|6078.42|6077.72|6078.92|6078.22|6078.92|6078.22|6078.42|6077.72|187
1737550720000|2025-01-22 12:58:40|||||||||112
1737550730000|2025-01-22 12:58:50|6078.79|6078.09|6078.92|6078.22|6078.92|6078.22|6078.67|6077.97|45
1737550740000|2025-01-22 12:59:00|6078.79|6078.09|6077.92|6077.22|6078.79|6078.09|6077.92|6077.22|259
1737550750000|2025-01-22 12:59:10|6078.04|6077.34|6078.17|6077.47|6078.17|6077.47|6078.04|6077.34|11
1737550760000|2025-01-22 12:59:20|6078.04|6077.34|6077.92|6077.22|6078.17|6077.47|6077.92|6077.22|23
1737550770000|2025-01-22 12:59:30|6078.17|6077.47|6077.92|6077.22|6078.17|6077.47|6077.92|6077.22|24
1737550780000|2025-01-22 12:59:40|||||||||21
1737550790000|2025-01-22 12:59:50|6077.67|6076.97|6077.42|6076.72|6077.67|6076.97|6077.42|6076.72|283
1737550800000|2025-01-22 13:00:00|6077.17|6076.47|6077.67|6076.97|6077.92|6077.22|6077.17|6076.47|300
1737550810000|2025-01-22 13:00:10|6077.79|6077.09|6077.92|6077.22|6077.92|6077.22|6077.79|6077.09|40
1737550820000|2025-01-22 13:00:20|6077.79|6077.09|6077.67|6076.97|6077.92|6077.22|6077.67|6076.97|34
1737550830000|2025-01-22 13:00:30|6077.54|6076.84|6077.67|6076.97|6077.92|6077.22|6077.42|6076.72|112
1737550840000|2025-01-22 13:00:40|6077.54|6076.84|6077.54|6076.84|6077.67|6076.97|6077.42|6076.72|82
1737550850000|2025-01-22 13:00:50|6077.67|6076.97|6077.92|6077.22|6077.92|6077.22|6077.67|6076.97|56
1737550860000|2025-01-22 13:01:00|6078.17|6077.47|6078.17|6077.47|6078.42|6077.72|6078.17|6077.47|36
1737550870000|2025-01-22 13:01:10|6078.29|6077.59|6078.17|6077.47|6078.29|6077.59|6078.17|6077.47|8
1737550880000|2025-01-22 13:01:20|6078.29|6077.59|6077.67|6076.97|6078.42|6077.72|6077.67|6076.97|87
1737550890000|2025-01-22 13:01:30|6077.54|6076.84|6077.67|6076.97|6077.67|6076.97|6077.54|6076.84|64
1737550900000|2025-01-22 13:01:40|6077.42|6076.72|6077.67|6076.97|6077.67|6076.97|6077.42|6076.72|62
1737550910000|2025-01-22 13:01:50|6077.92|6077.22|6077.92|6077.22|6077.92|6077.22|6077.92|6077.22|69
1737550920000|2025-01-22 13:02:00|6078.17|6077.47|6078.42|6077.72|6078.42|6077.72|6078.17|6077.47|51
1737550930000|2025-01-22 13:02:10|6078.29|6077.59|6078.17|6077.47|6078.42|6077.72|6078.17|6077.47|44
1737550940000|2025-01-22 13:02:20|6078.29|6077.59|6077.92|6077.22|6078.42|6077.72|6077.92|6077.22|45
1737550950000|2025-01-22 13:02:30|6077.67|6076.97|6078.17|6077.47|6078.17|6077.47|6077.67|6076.97|83
1737550960000|2025-01-22 13:02:40|6078.04|6077.34|6077.92|6077.22|6078.17|6077.47|6077.92|6077.22|13
1737550970000|2025-01-22 13:02:50|6078.04|6077.34|6078.17|6077.47|6078.17|6077.47|6077.92|6077.22|15
1737550980000|2025-01-22 13:03:00|6077.92|6077.22|6077.92|6077.22|6078.17|6077.47|6077.92|6077.22|34
1737550990000|2025-01-22 13:03:10|6078.04|6077.34|6078.17|6077.47|6078.42|6077.72|6078.04|6077.34|39
1737551000000|2025-01-22 13:03:20|||||||||4
1737551010000|2025-01-22 13:03:30|6078.29|6077.59|6078.29|6077.59|6078.42|6077.72|6078.29|6077.59|14
1737551020000|2025-01-22 13:03:40|6078.42|6077.72|6077.92|6077.22|6078.42|6077.72|6077.92|6077.22|120
1737551030000|2025-01-22 13:03:50|6078.04|6077.34|6078.04|6077.34|6078.04|6077.34|6078.04|6077.34|2
1737551040000|2025-01-22 13:04:00|6078.17|6077.47|6078.17|6077.47|6078.17|6077.47|6078.17|6077.47|9
1737551050000|2025-01-22 13:04:10|6078.04|6077.34|6078.17|6077.47|6078.17|6077.47|6077.92|6077.22|32
1737551060000|2025-01-22 13:04:20|6078.04|6077.34|6078.17|6077.47|6078.17|6077.47|6077.92|6077.22|50
1737551070000|2025-01-22 13:04:30|6078.04|6077.34|6077.92|6077.22|6078.17|6077.47|6077.92|6077.22|42
1737551080000|2025-01-22 13:04:40|6077.79|6077.09|6077.92|6077.22|6077.92|6077.22|6077.79|6077.09|38
1737551090000|2025-01-22 13:04:50|6077.79|6077.09|6077.79|6077.09|6077.79|6077.09|6077.67|6076.97|89
1737551100000|2025-01-22 13:05:00|6077.92|6077.22|6077.92|6077.22|6078.17|6077.47|6077.92|6077.22|81
1737551110000|2025-01-22 13:05:10|6078.04|6077.34|6078.17|6077.47|6078.17|6077.47|6078.04|6077.34|4
1737551120000|2025-01-22 13:05:20|||||||||2
1737551130000|2025-01-22 13:05:30|||||||||30
1737551140000|2025-01-22 13:05:40|6078.42|6077.72|6078.54|6077.84|6078.67|6077.97|6078.42|6077.72|162
1737551150000|2025-01-22 13:05:50|6078.42|6077.72|6078.42|6077.72|6078.42|6077.72|6078.42|6077.72|13
1737551160000|2025-01-22 13:06:00|6078.54|6077.84|6078.67|6077.97|6078.67|6077.97|6078.54|6077.84|14
1737551170000|2025-01-22 13:06:10|||||||||8
1737551180000|2025-01-22 13:06:20|6078.29|6077.59|6078.92|6078.22|6078.92|6078.22|6078.29|6077.59|81
1737551190000|2025-01-22 13:06:30|||||||||8
1737551200000|2025-01-22 13:06:40|6079.04|6078.34|6079.42|6078.72|6079.42|6078.72|6079.04|6078.34|61
1737551210000|2025-01-22 13:06:50|||||||||7
1737551220000|2025-01-22 13:07:00|6078.92|6078.22|6079.17|6078.47|6079.17|6078.47|6078.92|6078.22|177
1737551230000|2025-01-22 13:07:10|6079.42|6078.72|6079.42|6078.72|6079.42|6078.72|6079.42|6078.72|13
1737551240000|2025-01-22 13:07:20|6079.17|6078.47|6079.17|6078.47|6079.17|6078.47|6079.17|6078.47|20
1737551250000|2025-01-22 13:07:30|6079.29|6078.59|6079.42|6078.72|6079.42|6078.72|6079.17|6078.47|34
1737551260000|2025-01-22 13:07:40|6079.17|6078.47|6079.67|6078.97|6079.67|6078.97|6079.17|6078.47|84
1737551270000|2025-01-22 13:07:50|6079.54|6078.84|6079.42|6078.72|6079.67|6078.97|6079.42|6078.72|35
1737551280000|2025-01-22 13:08:00|6079.54|6078.84|6079.17|6078.47|6079.67|6078.97|6079.17|6078.47|169
1737551290000|2025-01-22 13:08:10|||||||||1
1737551300000|2025-01-22 13:08:20|6079.42|6078.72|6079.42|6078.72|6079.42|6078.72|6079.42|6078.72|86
1737551310000|2025-01-22 13:08:30|6079.54|6078.84|6079.42|6078.72|6079.67|6078.97|6079.42|6078.72|63
1737551320000|2025-01-22 13:08:40|6079.54|6078.84|6079.67|6078.97|6079.92|6079.22|6079.54|6078.84|119
1737551330000|2025-01-22 13:08:50|6079.79|6079.09|6079.67|6078.97|6079.92|6079.22|6079.67|6078.97|88
1737551340000|2025-01-22 13:09:00|6079.42|6078.72|6079.42|6078.72|6079.42|6078.72|6079.42|6078.72|27
1737551350000|2025-01-22 13:09:10|6079.54|6078.84|6079.67|6078.97|6079.67|6078.97|6079.54|6078.84|19
1737551360000|2025-01-22 13:09:20|6079.79|6079.09|6079.67|6078.97|6079.79|6079.09|6079.67|6078.97|39
1737551370000|2025-01-22 13:09:30|||||||||8
1737551380000|2025-01-22 13:09:40|6079.42|6078.72|6079.42|6078.72|6079.42|6078.72|6079.42|6078.72|28
1737551390000|2025-01-22 13:09:50|6079.67|6078.97|6079.92|6079.22|6079.92|6079.22|6079.67|6078.97|29
1737551400000|2025-01-22 13:10:00|6079.79|6079.09|6079.92|6079.22|6079.92|6079.22|6079.79|6079.09|39
1737551410000|2025-01-22 13:10:10|||||||||6
1737551420000|2025-01-22 13:10:20|||||||||3
1737551430000|2025-01-22 13:10:30|||||||||33
1737551440000|2025-01-22 13:10:40|||||||||5
1737551450000|2025-01-22 13:10:50|6080.17|6079.47|6080.67|6079.97|6080.67|6079.97|6080.17|6079.47|225
1737551460000|2025-01-22 13:11:00|||||||||49
1737551470000|2025-01-22 13:11:10|6080.79|6080.09|6081.42|6080.72|6081.42|6080.72|6080.79|6080.09|129
1737551480000|2025-01-22 13:11:20|6081.17|6080.47|6081.42|6080.72|6081.42|6080.72|6081.17|6080.47|105
1737551490000|2025-01-22 13:11:30|6081.17|6080.47|6080.92|6080.22|6081.17|6080.47|6080.92|6080.22|87
1737551500000|2025-01-22 13:11:40|6080.67|6079.97|6080.67|6079.97|6080.67|6079.97|6080.67|6079.97|107
1737551510000|2025-01-22 13:11:50|6080.92|6080.22|6080.42|6079.72|6080.92|6080.22|6080.42|6079.72|282
1737551520000|2025-01-22 13:12:00|||||||||81
1737551530000|2025-01-22 13:12:10|6080.67|6079.97|6080.92|6080.22|6080.92|6080.22|6080.67|6079.97|136
1737551540000|2025-01-22 13:12:20|6080.67|6079.97|6081.29|6080.59|6081.42|6080.72|6080.67|6079.97|298
1737551550000|2025-01-22 13:12:30|6081.17|6080.47|6081.92|6081.22|6081.92|6081.22|6081.17|6080.47|135
1737551560000|2025-01-22 13:12:40|6082.17|6081.47|6081.92|6081.22|6082.17|6081.47|6081.92|6081.22|217
1737551570000|2025-01-22 13:12:50|6081.79|6081.09|6081.42|6080.72|6081.79|6081.09|6081.42|6080.72|107
1737551580000|2025-01-22 13:13:00|6081.67|6080.97|6081.17|6080.47|6081.67|6080.97|6081.17|6080.47|37
1737551590000|2025-01-22 13:13:10|6081.29|6080.59|6081.17|6080.47|6081.42|6080.72|6081.17|6080.47|48
1737551600000|2025-01-22 13:13:20|6080.67|6079.97|6081.17|6080.47|6081.17|6080.47|6080.67|6079.97|150
1737551610000|2025-01-22 13:13:30|6081.04|6080.34|6081.17|6080.47|6081.17|6080.47|6081.04|6080.34|12
1737551620000|2025-01-22 13:13:40|6081.29|6080.59|6081.17|6080.47|6081.42|6080.72|6081.17|6080.47|40
1737551630000|2025-01-22 13:13:50|6081.29|6080.59|6081.42|6080.72|6081.42|6080.72|6081.17|6080.47|36
1737551640000|2025-01-22 13:14:00|6081.54|6080.84|6081.79|6081.09|6081.92|6081.22|6081.54|6080.84|40
1737551650000|2025-01-22 13:14:10|6081.92|6081.22|6081.92|6081.22|6081.92|6081.22|6081.67|6080.97|56
1737551660000|2025-01-22 13:14:20|6081.67|6080.97|6081.67|6080.97|6081.67|6080.97|6081.67|6080.97|47
1737551670000|2025-01-22 13:14:30|6081.54|6080.84|6081.67|6080.97|6081.67|6080.97|6081.54|6080.84|32
1737551680000|2025-01-22 13:14:40|||||||||8
1737551690000|2025-01-22 13:14:50|6081.42|6080.72|6081.42|6080.72|6081.42|6080.72|6081.17|6080.47|83
1737551700000|2025-01-22 13:15:00|6081.29|6080.59|6081.17|6080.47|6081.29|6080.59|6081.17|6080.47|45
1737551710000|2025-01-22 13:15:10|6081.29|6080.59|6081.42|6080.72|6081.42|6080.72|6081.29|6080.59|33
1737551720000|2025-01-22 13:15:20|6081.67|6080.97|6081.67|6080.97|6081.79|6081.09|6081.67|6080.97|191
1737551730000|2025-01-22 13:15:30|6081.54|6080.84|6081.92|6081.22|6081.92|6081.22|6081.42|6080.72|49
1737551740000|2025-01-22 13:15:40|6081.79|6081.09|6081.67|6080.97|6081.79|6081.09|6081.67|6080.97|12
1737551750000|2025-01-22 13:15:50|||||||||8
1737551760000|2025-01-22 13:16:00|6081.79|6081.09|6081.67|6080.97|6081.92|6081.22|6081.42|6080.72|77
1737551770000|2025-01-22 13:16:10|6081.42|6080.72|6082.17|6081.47|6082.17|6081.47|6081.42|6080.72|141
1737551780000|2025-01-22 13:16:20|6082.29|6081.59|6082.17|6081.47|6082.29|6081.59|6082.17|6081.47|117
1737551790000|2025-01-22 13:16:30|||||||||6
1737551800000|2025-01-22 13:16:40|6082.04|6081.34|6081.92|6081.22|6082.17|6081.47|6081.92|6081.22|63
1737551810000|2025-01-22 13:16:50|||||||||7
1737551820000|2025-01-22 13:17:00|6082.04|6081.34|6082.17|6081.47|6082.17|6081.47|6082.04|6081.34|32
1737551830000|2025-01-22 13:17:10|6082.29|6081.59|6082.42|6081.72|6082.67|6081.97|6082.29|6081.59|176
1737551840000|2025-01-22 13:17:20|||||||||1
1737551850000|2025-01-22 13:17:30|||||||||31
1737551860000|2025-01-22 13:17:40|6082.17|6081.47|6082.17|6081.47|6082.17|6081.47|6082.17|6081.47|18
1737551870000|2025-01-22 13:17:50|6082.42|6081.72|6082.42|6081.72|6082.42|6081.72|6082.42|6081.72|25
1737551880000|2025-01-22 13:18:00|6082.17|6081.47|6082.17|6081.47|6082.17|6081.47|6082.17|6081.47|31
1737551890000|2025-01-22 13:18:10|||||||||71
1737551900000|2025-01-22 13:18:20|||||||||2
1737551910000|2025-01-22 13:18:30|||||||||5
1737551920000|2025-01-22 13:18:40|6082.04|6081.34|6081.92|6081.22|6082.04|6081.34|6081.92|6081.22|39
1737551930000|2025-01-22 13:18:50|||||||||10
1737551940000|2025-01-22 13:19:00|||||||||43
1737551950000|2025-01-22 13:19:10|6081.79|6081.09|6081.92|6081.22|6081.92|6081.22|6081.67|6080.97|93
1737551960000|2025-01-22 13:19:20|6081.79|6081.09|6081.67|6080.97|6081.79|6081.09|6081.67|6080.97|29
1737551970000|2025-01-22 13:19:30|6081.54|6080.84|6081.42|6080.72|6081.54|6080.84|6081.17|6080.47|183
1737551980000|2025-01-22 13:19:40|6081.29|6080.59|6081.17|6080.47|6081.42|6080.72|6081.17|6080.47|21
1737551990000|2025-01-22 13:19:50|6081.42|6080.72|6081.92|6081.22|6081.92|6081.22|6081.42|6080.72|151
1737552000000|2025-01-22 13:20:00|6081.79|6081.09|6081.17|6080.47|6081.92|6081.22|6081.17|6080.47|64
1737552010000|2025-01-22 13:20:10|6080.92|6080.22|6081.17|6080.47|6081.17|6080.47|6080.92|6080.22|89
1737552020000|2025-01-22 13:20:20|6081.29|6080.59|6081.42|6080.72|6081.42|6080.72|6081.29|6080.59|20
1737552030000|2025-01-22 13:20:30|6081.29|6080.59|6081.42|6080.72|6081.42|6080.72|6081.29|6080.59|41
1737552040000|2025-01-22 13:20:40|||||||||1
1737552050000|2025-01-22 13:20:50|6081.29|6080.59|6080.92|6080.22|6081.29|6080.59|6080.92|6080.22|22
1737552060000|2025-01-22 13:21:00|6080.79|6080.09|6080.92|6080.22|6080.92|6080.22|6080.79|6080.09|42
1737552070000|2025-01-22 13:21:10|6080.79|6080.09|6080.67|6079.97|6080.92|6080.22|6080.67|6079.97|64
1737552080000|2025-01-22 13:21:20|6080.92|6080.22|6080.92|6080.22|6080.92|6080.22|6080.67|6079.97|91
1737552090000|2025-01-22 13:21:30|6081.04|6080.34|6080.92|6080.22|6081.17|6080.47|6080.92|6080.22|24
1737552100000|2025-01-22 13:21:40|||||||||5
1737552110000|2025-01-22 13:21:50|6080.67|6079.97|6080.67|6079.97|6080.67|6079.97|6080.67|6079.97|26
1737552120000|2025-01-22 13:22:00|6080.54|6079.84|6080.67|6079.97|6080.79|6080.09|6080.42|6079.72|160
1737552130000|2025-01-22 13:22:10|6080.79|6080.09|6080.92|6080.22|6080.92|6080.22|6080.67|6079.97|60
1737552140000|2025-01-22 13:22:20|||||||||15
1737552150000|2025-01-22 13:22:30|6080.67|6079.97|6080.92|6080.22|6080.92|6080.22|6080.67|6079.97|222
1737552160000|2025-01-22 13:22:40|6080.79|6080.09|6080.67|6079.97|6080.92|6080.22|6080.67|6079.97|62
1737552170000|2025-01-22 13:22:50|||||||||19
1737552190000|2025-01-22 13:23:10|6080.92|6080.22|6080.92|6080.22|6080.92|6080.22|6080.67|6079.97|86
1737552200000|2025-01-22 13:23:20|6080.79|6080.09|6080.67|6079.97|6080.92|6080.22|6080.67|6079.97|50
1737552210000|2025-01-22 13:23:30|6080.79|6080.09|6080.79|6080.09|6080.92|6080.22|6080.67|6079.97|29
1737552220000|2025-01-22 13:23:40|6080.92|6080.22|6080.92|6080.22|6080.92|6080.22|6080.54|6079.84|82
1737552230000|2025-01-22 13:23:50|6081.17|6080.47|6081.17|6080.47|6081.17|6080.47|6081.17|6080.47|73
1737552240000|2025-01-22 13:24:00|||||||||11
1737552250000|2025-01-22 13:24:10|6081.04|6080.34|6081.17|6080.47|6081.17|6080.47|6081.04|6080.34|89
1737552260000|2025-01-22 13:24:20|6080.92|6080.22|6081.17|6080.47|6081.17|6080.47|6080.92|6080.22|28
1737552270000|2025-01-22 13:24:30|6081.04|6080.34|6080.92|6080.22|6081.17|6080.47|6080.92|6080.22|18
1737552280000|2025-01-22 13:24:40|6080.67|6079.97|6080.67|6079.97|6080.67|6079.97|6080.67|6079.97|24
1737552290000|2025-01-22 13:24:50|6080.79|6080.09|6080.79|6080.09|6080.92|6080.22|6080.67|6079.97|57
1737552300000|2025-01-22 13:25:00|6080.92|6080.22|6080.92|6080.22|6081.17|6080.47|6080.92|6080.22|42
1737552320000|2025-01-22 13:25:20|6081.17|6080.47|6081.42|6080.72|6081.42|6080.72|6081.04|6080.34|122
1737552330000|2025-01-22 13:25:30|6081.29|6080.59|6081.42|6080.72|6081.42|6080.72|6081.29|6080.59|17
1737552340000|2025-01-22 13:25:40|6081.29|6080.59|6081.17|6080.47|6081.29|6080.59|6081.17|6080.47|30
1737552350000|2025-01-22 13:25:50|6081.29|6080.59|6081.42|6080.72|6081.42|6080.72|6081.17|6080.47|37
1737552360000|2025-01-22 13:26:00|6081.17|6080.47|6081.42|6080.72|6081.42|6080.72|6081.17|6080.47|46
1737552370000|2025-01-22 13:26:10|6081.67|6080.97|6081.54|6080.84|6081.67|6080.97|6081.54|6080.84|70
1737552380000|2025-01-22 13:26:20|6081.67|6080.97|6081.54|6080.84|6081.67|6080.97|6081.42|6080.72|39
1737552390000|2025-01-22 13:26:30|6081.67|6080.97|6081.92|6081.22|6081.92|6081.22|6081.54|6080.84|63
1737552400000|2025-01-22 13:26:40|||||||||7
1737552410000|2025-01-22 13:26:50|6082.04|6081.34|6081.92|6081.22|6082.04|6081.34|6081.92|6081.22|69
1737552420000|2025-01-22 13:27:00|6082.17|6081.47|6082.42|6081.72|6082.42|6081.72|6081.92|6081.22|67
1737552430000|2025-01-22 13:27:10|6082.29|6081.59|6082.42|6081.72|6082.42|6081.72|6082.17|6081.47|67
1737552440000|2025-01-22 13:27:20|6082.17|6081.47|6082.17|6081.47|6082.29|6081.59|6082.17|6081.47|44
1737552450000|2025-01-22 13:27:30|6082.42|6081.72|6082.67|6081.97|6082.67|6081.97|6082.42|6081.72|64
1737552460000|2025-01-22 13:27:40|6082.54|6081.84|6082.67|6081.97|6082.67|6081.97|6082.54|6081.84|43
1737552470000|2025-01-22 13:27:50|6082.79|6082.09|6082.92|6082.22|6082.92|6082.22|6082.79|6082.09|77
1737552480000|2025-01-22 13:28:00|||||||||12
1737552500000|2025-01-22 13:28:20|||||||||35
1737552510000|2025-01-22 13:28:30|6082.67|6081.97|6082.42|6081.72|6082.67|6081.97|6082.42|6081.72|50
1737552520000|2025-01-22 13:28:40|6082.29|6081.59|6082.42|6081.72|6082.42|6081.72|6082.17|6081.47|118
1737552530000|2025-01-22 13:28:50|6082.54|6081.84|6082.67|6081.97|6082.67|6081.97|6082.54|6081.84|41
1737552540000|2025-01-22 13:29:00|||||||||22
1737552550000|2025-01-22 13:29:10|6082.42|6081.72|6082.67|6081.97|6082.67|6081.97|6082.42|6081.72|78
1737552560000|2025-01-22 13:29:20|||||||||14
1737552570000|2025-01-22 13:29:30|6082.42|6081.72|6082.42|6081.72|6082.42|6081.72|6082.42|6081.72|60
1737552580000|2025-01-22 13:29:40|6082.17|6081.47|6082.17|6081.47|6082.17|6081.47|6082.17|6081.47|31
1737552590000|2025-01-22 13:29:50|6082.42|6081.72|6082.42|6081.72|6082.67|6081.97|6082.42|6081.72|161
1737552600000|2025-01-22 13:30:00|6082.54|6081.84|6082.42|6081.72|6082.54|6081.84|6082.17|6081.47|69
1737552610000|2025-01-22 13:30:10|6082.17|6081.47|6081.42|6080.72|6082.29|6081.59|6081.42|6080.72|149
1737552620000|2025-01-22 13:30:20|6081.54|6080.84|6081.17|6080.47|6081.54|6080.84|6081.17|6080.47|137
1737552630000|2025-01-22 13:30:30|6080.92|6080.22|6080.92|6080.22|6080.92|6080.22|6080.92|6080.22|82
1737552640000|2025-01-22 13:30:40|6081.04|6080.34|6080.92|6080.22|6081.04|6080.34|6080.92|6080.22|64
1737552650000|2025-01-22 13:30:50|6080.67|6079.97|6080.92|6080.22|6080.92|6080.22|6080.67|6079.97|52
1737552660000|2025-01-22 13:31:00|6080.79|6080.09|6080.92|6080.22|6080.92|6080.22|6080.79|6080.09|27
1737552670000|2025-01-22 13:31:10|6081.04|6080.34|6081.42|6080.72|6081.42|6080.72|6081.04|6080.34|60
1737552680000|2025-01-22 13:31:20|6081.67|6080.97|6081.67|6080.97|6081.92|6081.22|6081.67|6080.97|73
1737552690000|2025-01-22 13:31:30|6081.42|6080.72|6081.42|6080.72|6081.42|6080.72|6081.42|6080.72|26
1737552700000|2025-01-22 13:31:40|6081.54|6080.84|6081.42|6080.72|6081.54|6080.84|6081.42|6080.72|26
1737552710000|2025-01-22 13:31:50|6081.54|6080.84|6081.67|6080.97|6081.67|6080.97|6081.42|6080.72|48
1737552720000|2025-01-22 13:32:00|6081.54|6080.84|6081.67|6080.97|6081.92|6081.22|6081.54|6080.84|332
1737552730000|2025-01-22 13:32:10|6081.79|6081.09|6082.92|6082.22|6082.92|6082.22|6081.79|6081.09|286
1737552740000|2025-01-22 13:32:20|6082.67|6081.97|6082.67|6081.97|6082.67|6081.97|6082.42|6081.72|89
1737552750000|2025-01-22 13:32:30|6082.54|6081.84|6082.42|6081.72|6082.54|6081.84|6082.42|6081.72|38
1737552760000|2025-01-22 13:32:40|6082.54|6081.84|6082.67|6081.97|6082.67|6081.97|6082.42|6081.72|47
1737552770000|2025-01-22 13:32:50|6082.79|6082.09|6082.92|6082.22|6082.92|6082.22|6082.79|6082.09|28
1737552780000|2025-01-22 13:33:00|6082.67|6081.97|6082.92|6082.22|6082.92|6082.22|6082.67|6081.97|42
1737552790000|2025-01-22 13:33:10|6082.67|6081.97|6082.42|6081.72|6082.67|6081.97|6082.42|6081.72|75
1737552800000|2025-01-22 13:33:20|||||||||19
1737552810000|2025-01-22 13:33:30|6082.54|6081.84|6082.42|6081.72|6082.54|6081.84|6082.42|6081.72|31
1737552820000|2025-01-22 13:33:40|6082.54|6081.84|6082.42|6081.72|6082.67|6081.97|6082.17|6081.47|76
1737552830000|2025-01-22 13:33:50|||||||||8
1737552840000|2025-01-22 13:34:00|6082.54|6081.84|6082.42|6081.72|6082.54|6081.84|6082.17|6081.47|58
1737552850000|2025-01-22 13:34:10|||||||||21
1737552860000|2025-01-22 13:34:20|||||||||11
1737552870000|2025-01-22 13:34:30|6082.54|6081.84|6082.67|6081.97|6082.67|6081.97|6082.42|6081.72|56
1737552880000|2025-01-22 13:34:40|6082.42|6081.72|6082.17|6081.47|6082.42|6081.72|6082.17|6081.47|85
1737552890000|2025-01-22 13:34:50|6082.29|6081.59|6082.67|6081.97|6082.67|6081.97|6082.29|6081.59|63
1737552900000|2025-01-22 13:35:00|6082.79|6082.09|6082.92|6082.22|6082.92|6082.22|6082.79|6082.09|70
1737552910000|2025-01-22 13:35:10|6083.04|6082.34|6083.17|6082.47|6083.17|6082.47|6083.04|6082.34|85
1737552920000|2025-01-22 13:35:20|6082.92|6082.22|6082.67|6081.97|6082.92|6082.22|6082.67|6081.97|120
1737552930000|2025-01-22 13:35:30|6082.42|6081.72|6082.92|6082.22|6082.92|6082.22|6082.42|6081.72|79
1737552940000|2025-01-22 13:35:40|||||||||25
1737552950000|2025-01-22 13:35:50|6083.04|6082.34|6082.92|6082.22|6083.17|6082.47|6082.92|6082.22|50
1737552960000|2025-01-22 13:36:00|6083.04|6082.34|6083.17|6082.47|6083.17|6082.47|6082.92|6082.22|72
1737552970000|2025-01-22 13:36:10|6082.92|6082.22|6082.42|6081.72|6082.92|6082.22|6082.42|6081.72|97
1737552980000|2025-01-22 13:36:20|6082.54|6081.84|6082.67|6081.97|6082.92|6082.22|6082.54|6081.84|96
1737552990000|2025-01-22 13:36:30|6082.79|6082.09|6082.92|6082.22|6082.92|6082.22|6082.67|6081.97|61
1737553000000|2025-01-22 13:36:40|6082.79|6082.09|6082.92|6082.22|6083.17|6082.47|6082.79|6082.09|65
1737553010000|2025-01-22 13:36:50|6083.04|6082.34|6082.92|6082.22|6083.17|6082.47|6082.92|6082.22|34
1737553020000|2025-01-22 13:37:00|6082.67|6081.97|6082.67|6081.97|6082.67|6081.97|6082.67|6081.97|80
1737553030000|2025-01-22 13:37:10|6082.42|6081.72|6082.17|6081.47|6082.67|6081.97|6082.17|6081.47|80
1737553040000|2025-01-22 13:37:20|6082.42|6081.72|6081.67|6080.97|6082.42|6081.72|6081.67|6080.97|102
1737553050000|2025-01-22 13:37:30|6081.92|6081.22|6081.92|6081.22|6082.17|6081.47|6081.92|6081.22|105
1737553060000|2025-01-22 13:37:40|6082.17|6081.47|6082.17|6081.47|6082.29|6081.59|6082.17|6081.47|89
1737553070000|2025-01-22 13:37:50|6082.42|6081.72|6082.04|6081.34|6082.42|6081.72|6082.04|6081.34|145
1737553080000|2025-01-22 13:38:00|6082.17|6081.47|6081.79|6081.09|6082.17|6081.47|6081.79|6081.09|72
1737553090000|2025-01-22 13:38:10|6081.67|6080.97|6081.42|6080.72|6081.67|6080.97|6081.42|6080.72|104
1737553100000|2025-01-22 13:38:20|6081.17|6080.47|6081.42|6080.72|6081.42|6080.72|6081.17|6080.47|97
1737553110000|2025-01-22 13:38:30|6081.29|6080.59|6081.42|6080.72|6081.42|6080.72|6081.29|6080.59|40
1737553120000|2025-01-22 13:38:40|6081.29|6080.59|6081.42|6080.72|6081.42|6080.72|6081.04|6080.34|300
1737553130000|2025-01-22 13:38:50|6081.67|6080.97|6081.67|6080.97|6081.67|6080.97|6081.67|6080.97|63
1737553140000|2025-01-22 13:39:00|6081.54|6080.84|6081.42|6080.72|6081.67|6080.97|6081.42|6080.72|91
1737553150000|2025-01-22 13:39:10|6081.67|6080.97|6081.67|6080.97|6081.67|6080.97|6081.42|6080.72|38
1737553160000|2025-01-22 13:39:20|6081.42|6080.72|6081.54|6080.84|6081.67|6080.97|6081.42|6080.72|46
1737553170000|2025-01-22 13:39:30|6081.42|6080.72|6081.67|6080.97|6081.67|6080.97|6081.42|6080.72|15
1737553180000|2025-01-22 13:39:40|||||||||38
1737553190000|2025-01-22 13:39:50|6081.79|6081.09|6081.67|6080.97|6081.92|6081.22|6081.67|6080.97|39
1737553200000|2025-01-22 13:40:00|6081.79|6081.09|6081.67|6080.97|6081.92|6081.22|6081.67|6080.97|157
1737553210000|2025-01-22 13:40:10|6081.92|6081.22|6082.42|6081.72|6082.42|6081.72|6081.67|6080.97|76
1737553220000|2025-01-22 13:40:20|6082.29|6081.59|6082.17|6081.47|6082.42|6081.72|6082.17|6081.47|88
1737553230000|2025-01-22 13:40:30|6082.29|6081.59|6081.92|6081.22|6082.42|6081.72|6081.92|6081.22|64
1737553240000|2025-01-22 13:40:40|||||||||11
1737553250000|2025-01-22 13:40:50|6081.79|6081.09|6081.92|6081.22|6082.17|6081.47|6081.79|6081.09|70
1737553260000|2025-01-22 13:41:00|6081.67|6080.97|6081.67|6080.97|6081.67|6080.97|6081.67|6080.97|25
1737553270000|2025-01-22 13:41:10|||||||||41
1737553280000|2025-01-22 13:41:20|6081.79|6081.09|6081.79|6081.09|6081.79|6081.09|6081.79|6081.09|26
1737553290000|2025-01-22 13:41:30|6081.92|6081.22|6081.54|6080.84|6081.92|6081.22|6081.54|6080.84|57
1737553300000|2025-01-22 13:41:40|6081.42|6080.72|6081.42|6080.72|6081.54|6080.84|6081.17|6080.47|139
1737553310000|2025-01-22 13:41:50|6081.67|6080.97|6081.67|6080.97|6081.92|6081.22|6081.67|6080.97|147
1737553320000|2025-01-22 13:42:00|||||||||11
1737553330000|2025-01-22 13:42:10|6081.92|6081.22|6081.92|6081.22|6081.92|6081.22|6081.92|6081.22|105
1737553340000|2025-01-22 13:42:20|||||||||11
1737553350000|2025-01-22 13:42:30|||||||||67
1737553360000|2025-01-22 13:42:40|6082.04|6081.34|6082.42|6081.72|6082.42|6081.72|6082.04|6081.34|130
1737553370000|2025-01-22 13:42:50|6082.17|6081.47|6082.17|6081.47|6082.17|6081.47|6082.17|6081.47|20
1737553380000|2025-01-22 13:43:00|||||||||3
1737553390000|2025-01-22 13:43:10|6082.42|6081.72|6082.67|6081.97|6082.67|6081.97|6082.42|6081.72|76
1737553400000|2025-01-22 13:43:20|||||||||3
1737553410000|2025-01-22 13:43:30|||||||||34
1737553420000|2025-01-22 13:43:40|6082.42|6081.72|6082.42|6081.72|6082.42|6081.72|6082.42|6081.72|74
1737553430000|2025-01-22 13:43:50|6082.54|6081.84|6082.67|6081.97|6082.67|6081.97|6082.54|6081.84|15
1737553440000|2025-01-22 13:44:00|6082.54|6081.84|6082.92|6082.22|6082.92|6082.22|6082.42|6081.72|68
1737553450000|2025-01-22 13:44:10|||||||||9
1737553460000|2025-01-22 13:44:20|6083.04|6082.34|6083.17|6082.47|6083.17|6082.47|6083.04|6082.34|93
1737553470000|2025-01-22 13:44:30|||||||||46
1737553480000|2025-01-22 13:44:40|6083.04|6082.34|6083.17|6082.47|6083.17|6082.47|6082.92|6082.22|50
1737553490000|2025-01-22 13:44:50|6083.04|6082.34|6082.92|6082.22|6083.17|6082.47|6082.92|6082.22|61
1737553500000|2025-01-22 13:45:00|||||||||17
1737553510000|2025-01-22 13:45:10|||||||||18
1737553520000|2025-01-22 13:45:20|||||||||18
1737553530000|2025-01-22 13:45:30|6082.67|6081.97|6082.42|6081.72|6082.67|6081.97|6082.42|6081.72|309
1737553540000|2025-01-22 13:45:40|6082.29|6081.59|6082.67|6081.97|6082.67|6081.97|6082.17|6081.47|287
1737553550000|2025-01-22 13:45:50|||||||||10
1737553560000|2025-01-22 13:46:00|6082.92|6082.22|6082.42|6081.72|6082.92|6082.22|6082.29|6081.59|168
1737553570000|2025-01-22 13:46:10|6082.29|6081.59|6082.17|6081.47|6082.29|6081.59|6082.04|6081.34|64
1737553580000|2025-01-22 13:46:20|||||||||14
1737553590000|2025-01-22 13:46:30|6082.42|6081.72|6082.42|6081.72|6082.42|6081.72|6082.17|6081.47|122
1737553600000|2025-01-22 13:46:40|||||||||3
1737553610000|2025-01-22 13:46:50|6082.29|6081.59|6082.42|6081.72|6082.42|6081.72|6082.29|6081.59|41
1737553620000|2025-01-22 13:47:00|||||||||11
1737553630000|2025-01-22 13:47:10|6082.29|6081.59|6082.42|6081.72|6082.42|6081.72|6082.29|6081.59|57
1737553640000|2025-01-22 13:47:20|6082.29|6081.59|6082.42|6081.72|6082.42|6081.72|6082.29|6081.59|24
1737553650000|2025-01-22 13:47:30|6082.29|6081.59|6082.17|6081.47|6082.29|6081.59|6082.17|6081.47|37
1737553660000|2025-01-22 13:47:40|6082.42|6081.72|6082.17|6081.47|6082.42|6081.72|6082.17|6081.47|38
1737553670000|2025-01-22 13:47:50|6081.92|6081.22|6082.17|6081.47|6082.17|6081.47|6081.92|6081.22|172
1737553680000|2025-01-22 13:48:00|6081.92|6081.22|6081.92|6081.22|6081.92|6081.22|6081.92|6081.22|56
1737553690000|2025-01-22 13:48:10|6082.17|6081.47|6082.17|6081.47|6082.17|6081.47|6082.17|6081.47|30
1737553700000|2025-01-22 13:48:20|6082.29|6081.59|6082.42|6081.72|6082.42|6081.72|6082.29|6081.59|30
1737553710000|2025-01-22 13:48:30|6082.54|6081.84|6082.42|6081.72|6082.67|6081.97|6082.42|6081.72|64
1737553720000|2025-01-22 13:48:40|6082.67|6081.97|6082.92|6082.22|6082.92|6082.22|6082.67|6081.97|68
1737553730000|2025-01-22 13:48:50|||||||||2
1737553740000|2025-01-22 13:49:00|6082.79|6082.09|6082.67|6081.97|6082.92|6082.22|6082.67|6081.97|157
1737553750000|2025-01-22 13:49:10|||||||||23
1737553760000|2025-01-22 13:49:20|||||||||8
1737553770000|2025-01-22 13:49:30|6082.79|6082.09|6082.79|6082.09|6082.92|6082.22|6082.67|6081.97|169
1737553780000|2025-01-22 13:49:40|6082.67|6081.97|6082.79|6082.09|6082.92|6082.22|6082.67|6081.97|91
1737553790000|2025-01-22 13:49:50|6082.67|6081.97|6082.42|6081.72|6082.67|6081.97|6082.42|6081.72|32
1737553800000|2025-01-22 13:50:00|6082.67|6081.97|6082.67|6081.97|6082.67|6081.97|6082.42|6081.72|43
1737553810000|2025-01-22 13:50:10|6082.54|6081.84|6082.42|6081.72|6082.54|6081.84|6082.42|6081.72|21
1737553820000|2025-01-22 13:50:20|||||||||1
1737553830000|2025-01-22 13:50:30|6082.54|6081.84|6082.92|6082.22|6082.92|6082.22|6082.54|6081.84|100
1737553840000|2025-01-22 13:50:40|6082.79|6082.09|6083.17|6082.47|6083.17|6082.47|6082.79|6082.09|61
1737553850000|2025-01-22 13:50:50|||||||||70
1737553860000|2025-01-22 13:51:00|6082.92|6082.22|6082.92|6082.22|6082.92|6082.22|6082.92|6082.22|41
1737553870000|2025-01-22 13:51:10|6083.17|6082.47|6083.17|6082.47|6083.17|6082.47|6083.17|6082.47|25
1737553880000|2025-01-22 13:51:20|||||||||38
1737553890000|2025-01-22 13:51:30|||||||||1
1737553900000|2025-01-22 13:51:40|6083.29|6082.59|6083.42|6082.72|6083.42|6082.72|6083.29|6082.59|35
1737553910000|2025-01-22 13:51:50|6083.29|6082.59|6083.17|6082.47|6083.29|6082.59|6083.17|6082.47|21
1737553920000|2025-01-22 13:52:00|||||||||29
1737553930000|2025-01-22 13:52:10|6083.29|6082.59|6082.92|6082.22|6083.42|6082.72|6082.92|6082.22|137
1737553940000|2025-01-22 13:52:20|6082.79|6082.09|6082.67|6081.97|6082.92|6082.22|6082.67|6081.97|150
1737553950000|2025-01-22 13:52:30|6082.42|6081.72|6082.42|6081.72|6082.42|6081.72|6082.42|6081.72|22
1737553960000|2025-01-22 13:52:40|||||||||2
1737553970000|2025-01-22 13:52:50|6082.67|6081.97|6082.67|6081.97|6082.92|6082.22|6082.42|6081.72|98
1737553980000|2025-01-22 13:53:00|6082.54|6081.84|6082.42|6081.72|6082.67|6081.97|6082.42|6081.72|59
1737553990000|2025-01-22 13:53:10|6082.67|6081.97|6082.67|6081.97|6082.92|6082.22|6082.54|6081.84|250
1737554000000|2025-01-22 13:53:20|6082.54|6081.84|6082.67|6081.97|6082.92|6082.22|6082.54|6081.84|63
1737554010000|2025-01-22 13:53:30|6082.79|6082.09|6082.67|6081.97|6082.79|6082.09|6082.42|6081.72|43
1737554020000|2025-01-22 13:53:40|6082.54|6081.84|6082.67|6081.97|6082.67|6081.97|6082.54|6081.84|40
1737554030000|2025-01-22 13:53:50|6082.79|6082.09|6082.79|6082.09|6082.92|6082.22|6082.79|6082.09|44
1737554040000|2025-01-22 13:54:00|6082.67|6081.97|6082.67|6081.97|6082.92|6082.22|6082.67|6081.97|64
1737554050000|2025-01-22 13:54:10|6082.92|6082.22|6082.92|6082.22|6082.92|6082.22|6082.92|6082.22|61
1737554060000|2025-01-22 13:54:20|6082.79|6082.09|6082.67|6081.97|6082.79|6082.09|6082.67|6081.97|104
1737554070000|2025-01-22 13:54:30|||||||||31
1737554080000|2025-01-22 13:54:40|||||||||14
1737554090000|2025-01-22 13:54:50|6082.42|6081.72|6082.42|6081.72|6082.42|6081.72|6082.42|6081.72|118
1737554100000|2025-01-22 13:55:00|||||||||17
1737554110000|2025-01-22 13:55:10|6082.67|6081.97|6082.67|6081.97|6082.67|6081.97|6082.67|6081.97|51
1737554120000|2025-01-22 13:55:20|||||||||1
1737554130000|2025-01-22 13:55:30|6082.42|6081.72|6082.42|6081.72|6082.54|6081.84|6082.42|6081.72|81
1737554140000|2025-01-22 13:55:40|6082.67|6081.97|6082.92|6082.22|6082.92|6082.22|6082.67|6081.97|228
1737554150000|2025-01-22 13:55:50|6082.67|6081.97|6082.67|6081.97|6082.92|6082.22|6082.67|6081.97|125
1737554160000|2025-01-22 13:56:00|6082.92|6082.22|6082.67|6081.97|6082.92|6082.22|6082.67|6081.97|46
1737554170000|2025-01-22 13:56:10|6082.92|6082.22|6082.67|6081.97|6082.92|6082.22|6082.67|6081.97|60
1737554180000|2025-01-22 13:56:20|||||||||10
1737554200000|2025-01-22 13:56:40|||||||||3
1737554210000|2025-01-22 13:56:50|||||||||22
1737554220000|2025-01-22 13:57:00|||||||||11
1737554230000|2025-01-22 13:57:10|||||||||29
1737554240000|2025-01-22 13:57:20|||||||||6
1737554250000|2025-01-22 13:57:30|6082.92|6082.22|6082.92|6082.22|6082.92|6082.22|6082.92|6082.22|83
1737554260000|2025-01-22 13:57:40|||||||||15
1737554270000|2025-01-22 13:57:50|6083.04|6082.34|6083.17|6082.47|6083.17|6082.47|6083.04|6082.34|89
1737554280000|2025-01-22 13:58:00|6083.04|6082.34|6082.92|6082.22|6083.17|6082.47|6082.92|6082.22|72
1737554290000|2025-01-22 13:58:10|||||||||6
1737554300000|2025-01-22 13:58:20|6082.67|6081.97|6082.67|6081.97|6082.67|6081.97|6082.67|6081.97|65
1737554310000|2025-01-22 13:58:30|6082.42|6081.72|6082.42|6081.72|6082.54|6081.84|6082.42|6081.72|190
1737554320000|2025-01-22 13:58:40|6082.67|6081.97|6082.67|6081.97|6082.67|6081.97|6082.54|6081.84|85
1737554330000|2025-01-22 13:58:50|6082.42|6081.72|6082.67|6081.97|6082.67|6081.97|6082.42|6081.72|41
1737554340000|2025-01-22 13:59:00|6082.54|6081.84|6082.67|6081.97|6082.67|6081.97|6082.54|6081.84|41
1737554350000|2025-01-22 13:59:10|6082.54|6081.84|6082.67|6081.97|6082.67|6081.97|6082.42|6081.72|84
1737554360000|2025-01-22 13:59:20|6082.54|6081.84|6082.67|6081.97|6082.67|6081.97|6082.54|6081.84|50
1737554370000|2025-01-22 13:59:30|6082.79|6082.09|6082.92|6082.22|6082.92|6082.22|6082.79|6082.09|99
1737554380000|2025-01-22 13:59:40|6083.17|6082.47|6083.42|6082.72|6083.42|6082.72|6083.17|6082.47|107
1737554390000|2025-01-22 13:59:50|6083.17|6082.47|6083.17|6082.47|6083.17|6082.47|6083.17|6082.47|113
1737554400000|2025-01-22 14:00:00|6083.29|6082.59|6083.17|6082.47|6083.42|6082.72|6083.17|6082.47|180
1737554410000|2025-01-22 14:00:10|6083.29|6082.59|6083.42|6082.72|6083.42|6082.72|6083.29|6082.59|16
1737554420000|2025-01-22 14:00:20|6083.29|6082.59|6083.17|6082.47|6083.42|6082.72|6083.17|6082.47|120
1737554430000|2025-01-22 14:00:30|6083.29|6082.59|6083.67|6082.97|6083.67|6082.97|6083.29|6082.59|255
1737554440000|2025-01-22 14:00:40|6083.54|6082.84|6083.67|6082.97|6083.67|6082.97|6083.54|6082.84|136
1737554450000|2025-01-22 14:00:50|6083.42|6082.72|6083.42|6082.72|6083.42|6082.72|6083.42|6082.72|117
1737554460000|2025-01-22 14:01:00|6083.67|6082.97|6083.67|6082.97|6083.67|6082.97|6083.67|6082.97|109
1737554470000|2025-01-22 14:01:10|6083.42|6082.72|6083.42|6082.72|6083.42|6082.72|6083.42|6082.72|25
1737554480000|2025-01-22 14:01:20|6083.29|6082.59|6083.17|6082.47|6083.29|6082.59|6083.04|6082.34|123
1737554490000|2025-01-22 14:01:30|6083.04|6082.34|6082.67|6081.97|6083.04|6082.34|6082.67|6081.97|192
1737554500000|2025-01-22 14:01:40|6082.42|6081.72|6082.17|6081.47|6082.42|6081.72|6082.17|6081.47|202
1737554510000|2025-01-22 14:01:50|6082.42|6081.72|6082.42|6081.72|6082.42|6081.72|6082.42|6081.72|73
1737554520000|2025-01-22 14:02:00|6082.29|6081.59|6081.92|6081.22|6082.42|6081.72|6081.92|6081.22|217
1737554530000|2025-01-22 14:02:10|6082.04|6081.34|6081.92|6081.22|6082.17|6081.47|6081.92|6081.22|286
1737554540000|2025-01-22 14:02:20|6082.17|6081.47|6081.92|6081.22|6082.17|6081.47|6081.92|6081.22|107
1737554550000|2025-01-22 14:02:30|6082.17|6081.47|6082.67|6081.97|6082.67|6081.97|6082.17|6081.47|235
1737554560000|2025-01-22 14:02:40|||||||||11
1737554570000|2025-01-22 14:02:50|6082.92|6082.22|6082.92|6082.22|6082.92|6082.22|6082.92|6082.22|103
1737554580000|2025-01-22 14:03:00|6082.79|6082.09|6082.42|6081.72|6082.79|6082.09|6082.29|6081.59|148
1737554590000|2025-01-22 14:03:10|6082.29|6081.59|6082.42|6081.72|6082.42|6081.72|6082.17|6081.47|61
1737554600000|2025-01-22 14:03:20|6082.17|6081.47|6082.42|6081.72|6082.42|6081.72|6082.17|6081.47|51
1737554610000|2025-01-22 14:03:30|6082.29|6081.59|6081.67|6080.97|6082.29|6081.59|6081.67|6080.97|141
1737554620000|2025-01-22 14:03:40|6081.92|6081.22|6081.67|6080.97|6081.92|6081.22|6081.67|6080.97|123
1737554630000|2025-01-22 14:03:50|6081.54|6080.84|6081.67|6080.97|6081.67|6080.97|6081.42|6080.72|137
1737554640000|2025-01-22 14:04:00|6081.42|6080.72|6081.67|6080.97|6081.67|6080.97|6081.42|6080.72|113
1737554650000|2025-01-22 14:04:10|6081.54|6080.84|6081.67|6080.97|6081.67|6080.97|6081.42|6080.72|103
1737554660000|2025-01-22 14:04:20|6081.54|6080.84|6081.67|6080.97|6081.67|6080.97|6081.42|6080.72|56
1737554670000|2025-01-22 14:04:30|6081.42|6080.72|6081.54|6080.84|6081.67|6080.97|6081.42|6080.72|111
1737554680000|2025-01-22 14:04:40|6081.67|6080.97|6081.92|6081.22|6081.92|6081.22|6081.67|6080.97|92
1737554690000|2025-01-22 14:04:50|||||||||9
1737554700000|2025-01-22 14:05:00|6082.17|6081.47|6082.17|6081.47|6082.17|6081.47|6082.04|6081.34|184
1737554710000|2025-01-22 14:05:10|6082.04|6081.34|6081.92|6081.22|6082.04|6081.34|6081.92|6081.22|40
1737554720000|2025-01-22 14:05:20|6081.67|6080.97|6081.67|6080.97|6081.79|6081.09|6081.67|6080.97|78
1737554730000|2025-01-22 14:05:30|6081.54|6080.84|6081.92|6081.22|6081.92|6081.22|6081.54|6080.84|153
1737554740000|2025-01-22 14:05:40|||||||||5
1737554750000|2025-01-22 14:05:50|6081.79|6081.09|6081.67|6080.97|6081.79|6081.09|6081.67|6080.97|35
1737554760000|2025-01-22 14:06:00|6081.42|6080.72|6081.17|6080.47|6081.42|6080.72|6080.92|6080.22|305
1737554770000|2025-01-22 14:06:10|6080.92|6080.22|6081.17|6080.47|6081.17|6080.47|6080.92|6080.22|185
1737554780000|2025-01-22 14:06:20|6081.04|6080.34|6080.67|6079.97|6081.04|6080.34|6080.67|6079.97|130
1737554790000|2025-01-22 14:06:30|6080.42|6079.72|6080.42|6079.72|6080.67|6079.97|6080.42|6079.72|272
1737554800000|2025-01-22 14:06:40|6080.67|6079.97|6080.29|6079.59|6080.67|6079.97|6080.17|6079.47|270
1737554810000|2025-01-22 14:06:50|6080.17|6079.47|6080.17|6079.47|6080.17|6079.47|6080.17|6079.47|49
1737554820000|2025-01-22 14:07:00|6079.92|6079.22|6080.17|6079.47|6080.17|6079.47|6079.92|6079.22|167
1737554830000|2025-01-22 14:07:10|6080.04|6079.34|6079.67|6078.97|6080.04|6079.34|6079.67|6078.97|153
1737554840000|2025-01-22 14:07:20|6079.54|6078.84|6079.67|6078.97|6079.67|6078.97|6079.42|6078.72|204
1737554850000|2025-01-22 14:07:30|6079.54|6078.84|6079.42|6078.72|6079.67|6078.97|6079.42|6078.72|141
1737554860000|2025-01-22 14:07:40|6079.67|6078.97|6079.17|6078.47|6079.92|6079.22|6079.17|6078.47|369
1737554870000|2025-01-22 14:07:50|6079.04|6078.34|6079.17|6078.47|6079.17|6078.47|6078.92|6078.22|116
1737554880000|2025-01-22 14:08:00|6078.92|6078.22|6079.17|6078.47|6079.17|6078.47|6078.92|6078.22|47
1737554890000|2025-01-22 14:08:10|6079.42|6078.72|6079.17|6078.47|6079.42|6078.72|6079.17|6078.47|193
1737554900000|2025-01-22 14:08:20|6079.29|6078.59|6079.42|6078.72|6079.42|6078.72|6079.29|6078.59|77
1737554910000|2025-01-22 14:08:30|6079.17|6078.47|6079.17|6078.47|6079.17|6078.47|6079.17|6078.47|110
1737554920000|2025-01-22 14:08:40|6079.42|6078.72|6078.92|6078.22|6079.42|6078.72|6078.92|6078.22|91
1737554930000|2025-01-22 14:08:50|6079.04|6078.34|6079.17|6078.47|6079.17|6078.47|6078.92|6078.22|85
1737554940000|2025-01-22 14:09:00|6079.42|6078.72|6079.42|6078.72|6079.42|6078.72|6079.42|6078.72|121
1737554950000|2025-01-22 14:09:10|6079.54|6078.84|6079.17|6078.47|6079.54|6078.84|6078.92|6078.22|209
1737554960000|2025-01-22 14:09:20|6079.04|6078.34|6078.67|6077.97|6079.17|6078.47|6078.67|6077.97|268
1737554970000|2025-01-22 14:09:30|6078.92|6078.22|6079.17|6078.47|6079.17|6078.47|6078.92|6078.22|300
1737554980000|2025-01-22 14:09:40|6079.42|6078.72|6079.42|6078.72|6079.42|6078.72|6079.42|6078.72|43
1737554990000|2025-01-22 14:09:50|6079.67|6078.97|6079.67|6078.97|6079.67|6078.97|6079.67|6078.97|96
1737555000000|2025-01-22 14:10:00|6079.79|6079.09|6079.92|6079.22|6079.92|6079.22|6079.79|6079.09|112
1737555010000|2025-01-22 14:10:10|6080.04|6079.34|6079.92|6079.22|6080.42|6079.72|6079.92|6079.22|370
1737555020000|2025-01-22 14:10:20|||||||||110
1737555030000|2025-01-22 14:10:30|6080.04|6079.34|6079.92|6079.22|6080.17|6079.47|6079.92|6079.22|219
1737555040000|2025-01-22 14:10:40|6080.17|6079.47|6080.04|6079.34|6080.17|6079.47|6079.79|6079.09|257
1737555050000|2025-01-22 14:10:50|6079.92|6079.22|6079.92|6079.22|6079.92|6079.22|6079.42|6078.72|217
1737555060000|2025-01-22 14:11:00|6079.67|6078.97|6079.67|6078.97|6079.67|6078.97|6079.67|6078.97|60
1737555070000|2025-01-22 14:11:10|||||||||41
1737555080000|2025-01-22 14:11:20|6079.42|6078.72|6079.42|6078.72|6079.42|6078.72|6079.42|6078.72|47
1737555090000|2025-01-22 14:11:30|6079.29|6078.59|6079.04|6078.34|6079.29|6078.59|6078.92|6078.22|111
1737555100000|2025-01-22 14:11:40|6079.17|6078.47|6079.17|6078.47|6079.17|6078.47|6079.17|6078.47|79
1737555110000|2025-01-22 14:11:50|||||||||47
1737555120000|2025-01-22 14:12:00|6079.04|6078.34|6078.92|6078.22|6079.17|6078.47|6078.92|6078.22|72
1737555130000|2025-01-22 14:12:10|6079.17|6078.47|6079.17|6078.47|6079.17|6078.47|6078.92|6078.22|86
1737555140000|2025-01-22 14:12:20|6078.92|6078.22|6078.92|6078.22|6078.92|6078.22|6078.79|6078.09|119
1737555150000|2025-01-22 14:12:30|6079.17|6078.47|6079.17|6078.47|6079.17|6078.47|6079.04|6078.34|122
1737555160000|2025-01-22 14:12:40|6079.42|6078.72|6078.92|6078.22|6079.42|6078.72|6078.92|6078.22|116
1737555170000|2025-01-22 14:12:50|||||||||16
1737555180000|2025-01-22 14:13:00|6079.17|6078.47|6078.92|6078.22|6079.17|6078.47|6078.92|6078.22|98
1737555190000|2025-01-22 14:13:10|6078.79|6078.09|6078.92|6078.22|6078.92|6078.22|6078.79|6078.09|68
1737555200000|2025-01-22 14:13:20|||||||||33
1737555210000|2025-01-22 14:13:30|||||||||3
1737555220000|2025-01-22 14:13:40|6079.17|6078.47|6079.17|6078.47|6079.17|6078.47|6078.92|6078.22|90
1737555230000|2025-01-22 14:13:50|6079.04|6078.34|6079.17|6078.47|6079.42|6078.72|6078.92|6078.22|66
1737555240000|2025-01-22 14:14:00|6078.92|6078.22|6078.92|6078.22|6079.17|6078.47|6078.92|6078.22|27
1737555250000|2025-01-22 14:14:10|6078.79|6078.09|6078.67|6077.97|6078.79|6078.09|6078.67|6077.97|106
1737555260000|2025-01-22 14:14:20|6078.54|6077.84|6078.67|6077.97|6078.67|6077.97|6078.54|6077.84|131
1737555270000|2025-01-22 14:14:30|6078.92|6078.22|6078.92|6078.22|6078.92|6078.22|6078.67|6077.97|115
1737555280000|2025-01-22 14:14:40|6078.79|6078.09|6078.67|6077.97|6078.92|6078.22|6078.67|6077.97|85
1737555290000|2025-01-22 14:14:50|6078.79|6078.09|6078.67|6077.97|6078.79|6078.09|6078.67|6077.97|120
1737555300000|2025-01-22 14:15:00|6078.54|6077.84|6078.67|6077.97|6078.67|6077.97|6078.54|6077.84|159
1737555310000|2025-01-22 14:15:10|||||||||19
1737555320000|2025-01-22 14:15:20|6078.79|6078.09|6078.67|6077.97|6078.79|6078.09|6078.67|6077.97|137
1737555330000|2025-01-22 14:15:30|6078.54|6077.84|6078.67|6077.97|6078.92|6078.22|6078.54|6077.84|144
1737555340000|2025-01-22 14:15:40|6078.92|6078.22|6078.92|6078.22|6078.92|6078.22|6078.67|6077.97|178
1737555350000|2025-01-22 14:15:50|||||||||16
1737555360000|2025-01-22 14:16:00|6079.17|6078.47|6079.17|6078.47|6079.29|6078.59|6079.17|6078.47|97
1737555370000|2025-01-22 14:16:10|6079.29|6078.59|6079.17|6078.47|6079.29|6078.59|6079.17|6078.47|73
1737555380000|2025-01-22 14:16:20|6079.04|6078.34|6078.92|6078.22|6079.04|6078.34|6078.92|6078.22|147
1737555390000|2025-01-22 14:16:30|6079.17|6078.47|6079.17|6078.47|6079.17|6078.47|6079.04|6078.34|41
1737555400000|2025-01-22 14:16:40|6079.42|6078.72|6079.42|6078.72|6079.42|6078.72|6079.42|6078.72|13
1737555410000|2025-01-22 14:16:50|||||||||6
1737555420000|2025-01-22 14:17:00|6079.54|6078.84|6079.92|6079.22|6079.92|6079.22|6079.54|6078.84|226
1737555430000|2025-01-22 14:17:10|6079.67|6078.97|6079.67|6078.97|6079.92|6079.22|6079.67|6078.97|152
1737555440000|2025-01-22 14:17:20|6079.79|6079.09|6080.17|6079.47|6080.17|6079.47|6079.67|6078.97|109
1737555450000|2025-01-22 14:17:30|6080.29|6079.59|6080.29|6079.59|6080.42|6079.72|6080.17|6079.47|184
1737555460000|2025-01-22 14:17:40|6080.17|6079.47|6080.17|6079.47|6080.29|6079.59|6080.17|6079.47|41
1737555470000|2025-01-22 14:17:50|6080.29|6079.59|6080.17|6079.47|6080.29|6079.59|6080.17|6079.47|31
1737555480000|2025-01-22 14:18:00|6080.29|6079.59|6080.17|6079.47|6080.42|6079.72|6080.17|6079.47|175
1737555490000|2025-01-22 14:18:10|||||||||66
1737555500000|2025-01-22 14:18:20|6080.04|6079.34|6079.92|6079.22|6080.17|6079.47|6079.92|6079.22|166
1737555510000|2025-01-22 14:18:30|6079.67|6078.97|6079.67|6078.97|6079.79|6079.09|6079.67|6078.97|144
1737555520000|2025-01-22 14:18:40|6079.79|6079.09|6079.92|6079.22|6079.92|6079.22|6079.79|6079.09|129
1737555530000|2025-01-22 14:18:50|6079.67|6078.97|6079.92|6079.22|6079.92|6079.22|6079.67|6078.97|129
1737555540000|2025-01-22 14:19:00|6080.04|6079.34|6080.42|6079.72|6080.42|6079.72|6079.92|6079.22|181
1737555550000|2025-01-22 14:19:10|6080.29|6079.59|6080.42|6079.72|6080.42|6079.72|6080.29|6079.59|154
1737555560000|2025-01-22 14:19:20|6080.79|6080.09|6080.42|6079.72|6080.92|6080.22|6080.42|6079.72|229
1737555570000|2025-01-22 14:19:30|6080.17|6079.47|6079.42|6078.72|6080.17|6079.47|6079.42|6078.72|246
1737555580000|2025-01-22 14:19:40|6079.67|6078.97|6079.42|6078.72|6079.67|6078.97|6079.17|6078.47|170
1737555590000|2025-01-22 14:19:50|6079.54|6078.84|6079.42|6078.72|6079.54|6078.84|6079.42|6078.72|30
1737555600000|2025-01-22 14:20:00|6079.17|6078.47|6079.17|6078.47|6079.17|6078.47|6078.92|6078.22|139
1737555610000|2025-01-22 14:20:10|||||||||18
1737555620000|2025-01-22 14:20:20|6078.92|6078.22|6078.92|6078.22|6078.92|6078.22|6078.92|6078.22|39
1737555630000|2025-01-22 14:20:30|6078.67|6077.97|6078.92|6078.22|6078.92|6078.22|6078.67|6077.97|84
1737555640000|2025-01-22 14:20:40|6078.79|6078.09|6078.67|6077.97|6078.92|6078.22|6078.67|6077.97|70
1737555650000|2025-01-22 14:20:50|6078.79|6078.09|6078.92|6078.22|6079.17|6078.47|6078.79|6078.09|63
1737555660000|2025-01-22 14:21:00|6078.79|6078.09|6078.67|6077.97|6078.79|6078.09|6078.67|6077.97|274
1737555670000|2025-01-22 14:21:10|6078.42|6077.72|6078.67|6077.97|6078.67|6077.97|6078.42|6077.72|158
1737555680000|2025-01-22 14:21:20|6078.92|6078.22|6078.92|6078.22|6078.92|6078.22|6078.92|6078.22|63
1737555690000|2025-01-22 14:21:30|6078.79|6078.09|6078.92|6078.22|6078.92|6078.22|6078.79|6078.09|93
1737555700000|2025-01-22 14:21:40|6078.67|6077.97|6078.92|6078.22|6078.92|6078.22|6078.67|6077.97|153
1737555710000|2025-01-22 14:21:50|6079.17|6078.47|6079.42|6078.72|6079.42|6078.72|6078.92|6078.22|131
1737555720000|2025-01-22 14:22:00|6079.17|6078.47|6078.92|6078.22|6079.17|6078.47|6078.67|6077.97|178
1737555730000|2025-01-22 14:22:10|6079.17|6078.47|6078.92|6078.22|6079.17|6078.47|6078.92|6078.22|66
1737555740000|2025-01-22 14:22:20|6078.79|6078.09|6078.92|6078.22|6078.92|6078.22|6078.67|6077.97|85
1737555750000|2025-01-22 14:22:30|6078.79|6078.09|6078.92|6078.22|6078.92|6078.22|6078.67|6077.97|147
1737555760000|2025-01-22 14:22:40|6079.17|6078.47|6079.17|6078.47|6079.17|6078.47|6079.17|6078.47|18
1737555770000|2025-01-22 14:22:50|6078.92|6078.22|6078.92|6078.22|6079.17|6078.47|6078.92|6078.22|95
1737555780000|2025-01-22 14:23:00|6078.67|6077.97|6078.67|6077.97|6078.92|6078.22|6078.67|6077.97|203
1737555790000|2025-01-22 14:23:10|6078.79|6078.09|6078.67|6077.97|6078.79|6078.09|6078.67|6077.97|47
1737555800000|2025-01-22 14:23:20|||||||||50
1737555810000|2025-01-22 14:23:30|6078.54|6077.84|6078.67|6077.97|6078.79|6078.09|6078.54|6077.84|115
1737555820000|2025-01-22 14:23:40|6078.42|6077.72|6079.17|6078.47|6079.17|6078.47|6078.42|6077.72|105
1737555830000|2025-01-22 14:23:50|6079.29|6078.59|6079.17|6078.47|6079.42|6078.72|6079.17|6078.47|83
1737555840000|2025-01-22 14:24:00|6078.92|6078.22|6078.67|6077.97|6078.92|6078.22|6078.54|6077.84|133
1737555850000|2025-01-22 14:24:10|||||||||38
1737555860000|2025-01-22 14:24:20|6078.79|6078.09|6078.67|6077.97|6078.92|6078.22|6078.67|6077.97|79
1737555870000|2025-01-22 14:24:30|||||||||19
1737555880000|2025-01-22 14:24:40|||||||||100
1737555890000|2025-01-22 14:24:50|6078.79|6078.09|6078.67|6077.97|6078.92|6078.22|6078.67|6077.97|245
1737555900000|2025-01-22 14:25:00|6078.79|6078.09|6079.42|6078.72|6079.42|6078.72|6078.79|6078.09|440
1737555910000|2025-01-22 14:25:10|6079.29|6078.59|6079.42|6078.72|6079.42|6078.72|6079.17|6078.47|138
1737555920000|2025-01-22 14:25:20|6079.17|6078.47|6079.54|6078.84|6079.67|6078.97|6079.17|6078.47|133
1737555930000|2025-01-22 14:25:30|6079.67|6078.97|6079.92|6079.22|6079.92|6079.22|6079.54|6078.84|100
1737555940000|2025-01-22 14:25:40|6079.67|6078.97|6079.17|6078.47|6079.67|6078.97|6079.17|6078.47|151
1737555950000|2025-01-22 14:25:50|6079.29|6078.59|6078.92|6078.22|6079.29|6078.59|6078.92|6078.22|99
1737555960000|2025-01-22 14:26:00|6079.17|6078.47|6078.92|6078.22|6079.17|6078.47|6078.92|6078.22|96
1737555970000|2025-01-22 14:26:10|6079.17|6078.47|6078.92|6078.22|6079.17|6078.47|6078.92|6078.22|113
1737555980000|2025-01-22 14:26:20|6078.67|6077.97|6078.67|6077.97|6078.92|6078.22|6078.67|6077.97|138
1737555990000|2025-01-22 14:26:30|6078.92|6078.22|6078.67|6077.97|6078.92|6078.22|6078.67|6077.97|158
1737556000000|2025-01-22 14:26:40|||||||||96
1737556010000|2025-01-22 14:26:50|6078.54|6077.84|6078.67|6077.97|6078.67|6077.97|6078.42|6077.72|281
1737556020000|2025-01-22 14:27:00|6078.54|6077.84|6079.17|6078.47|6079.17|6078.47|6078.17|6077.47|671
1737556030000|2025-01-22 14:27:10|6078.92|6078.22|6079.42|6078.72|6079.42|6078.72|6078.92|6078.22|188
1737556040000|2025-01-22 14:27:20|6079.17|6078.47|6078.92|6078.22|6079.17|6078.47|6078.92|6078.22|272
1737556050000|2025-01-22 14:27:30|6078.79|6078.09|6078.92|6078.22|6079.04|6078.34|6078.67|6077.97|86
1737556060000|2025-01-22 14:27:40|6078.67|6077.97|6079.17|6078.47|6079.17|6078.47|6078.67|6077.97|287
1737556070000|2025-01-22 14:27:50|6079.04|6078.34|6078.67|6077.97|6079.04|6078.34|6078.42|6077.72|374
1737556080000|2025-01-22 14:28:00|6078.17|6077.47|6078.42|6077.72|6078.42|6077.72|6078.17|6077.47|302
1737556090000|2025-01-22 14:28:10|6078.67|6077.97|6078.67|6077.97|6078.67|6077.97|6078.42|6077.72|214
1737556100000|2025-01-22 14:28:20|6078.54|6077.84|6078.67|6077.97|6078.92|6078.22|6078.42|6077.72|269
1737556110000|2025-01-22 14:28:30|6078.42|6077.72|6078.67|6077.97|6078.67|6077.97|6078.42|6077.72|115
1737556120000|2025-01-22 14:28:40|6078.92|6078.22|6079.17|6078.47|6079.17|6078.47|6078.92|6078.22|251
1737556130000|2025-01-22 14:28:50|6079.29|6078.59|6079.17|6078.47|6079.42|6078.72|6079.17|6078.47|215
1737556140000|2025-01-22 14:29:00|6078.92|6078.22|6078.92|6078.22|6078.92|6078.22|6078.17|6077.47|376
1737556150000|2025-01-22 14:29:10|6078.67|6077.97|6079.67|6078.97|6079.67|6078.97|6078.67|6077.97|546
1737556160000|2025-01-22 14:29:20|6079.42|6078.72|6080.54|6079.84|6080.67|6079.97|6079.42|6078.72|1239
1737556170000|2025-01-22 14:29:30|6080.42|6079.72|6080.17|6079.47|6080.67|6079.97|6079.92|6079.22|427
1737556180000|2025-01-22 14:29:40|6079.92|6079.22|6080.92|6080.22|6080.92|6080.22|6079.92|6079.22|409
1737556190000|2025-01-22 14:29:50|6081.17|6080.47|6081.17|6080.47|6081.67|6080.97|6081.17|6080.47|886
1737556200000|2025-01-22 14:30:00|6080.92|6080.22|6080.82|6080.32|6082.07|6081.57|6080.57|6080.07|5844
1737556210000|2025-01-22 14:30:10|6080.57|6080.07|6078.82|6078.32|6080.57|6080.07|6078.82|6078.32|2716
1737556220000|2025-01-22 14:30:20|6079.07|6078.57|6077.57|6077.07|6079.07|6078.57|6077.57|6077.07|1599
1737556230000|2025-01-22 14:30:30|6077.32|6076.82|6076.32|6075.82|6077.82|6077.32|6076.32|6075.82|2214
1737556240000|2025-01-22 14:30:40|6076.07|6075.57|6076.32|6075.82|6076.57|6076.07|6075.82|6075.32|1180
1737556250000|2025-01-22 14:30:50|6076.07|6075.57|6076.57|6076.07|6076.57|6076.07|6075.82|6075.32|1560
1737556260000|2025-01-22 14:31:00|6076.82|6076.32|6077.32|6076.82|6077.82|6077.32|6076.57|6076.07|1967
1737556270000|2025-01-22 14:31:10|6077.07|6076.57|6077.32|6076.82|6077.32|6076.82|6076.57|6076.07|1104
1737556280000|2025-01-22 14:31:20|6077.07|6076.57|6078.32|6077.82|6078.57|6078.07|6077.07|6076.57|1440
1737556290000|2025-01-22 14:31:30|6078.57|6078.07|6079.57|6079.07|6079.57|6079.07|6078.32|6077.82|980
1737556300000|2025-01-22 14:31:40|6079.69|6079.19|6079.82|6079.32|6080.07|6079.57|6079.07|6078.57|1419
1737556310000|2025-01-22 14:31:50|6079.57|6079.07|6080.32|6079.82|6080.57|6080.07|6079.57|6079.07|1018
1737556320000|2025-01-22 14:32:00|6080.07|6079.57|6080.82|6080.32|6081.07|6080.57|6079.82|6079.32|1442
1737556330000|2025-01-22 14:32:10|6081.07|6080.57|6080.82|6080.32|6081.32|6080.82|6080.57|6080.07|1049
1737556340000|2025-01-22 14:32:20|6080.94|6080.44|6080.19|6079.69|6080.94|6080.44|6079.82|6079.32|1166
1737556350000|2025-01-22 14:32:30|6080.32|6079.82|6079.57|6079.07|6080.57|6080.07|6079.57|6079.07|1298
1737556360000|2025-01-22 14:32:40|6079.82|6079.32|6079.82|6079.32|6079.82|6079.32|6079.32|6078.82|803
1737556370000|2025-01-22 14:32:50|6080.07|6079.57|6079.82|6079.32|6080.32|6079.82|6079.82|6079.32|834
1737556380000|2025-01-22 14:33:00|6079.57|6079.07|6080.07|6079.57|6080.07|6079.57|6079.32|6078.82|1037
1737556390000|2025-01-22 14:33:10|6079.82|6079.32|6078.82|6078.32|6079.82|6079.32|6078.82|6078.32|1156
1737556400000|2025-01-22 14:33:20|6079.07|6078.57|6079.07|6078.57|6079.32|6078.82|6078.57|6078.07|809
1737556410000|2025-01-22 14:33:30|6079.19|6078.69|6079.07|6078.57|6079.32|6078.82|6078.57|6078.07|911
1737556420000|2025-01-22 14:33:40|6078.82|6078.32|6077.82|6077.32|6078.82|6078.32|6077.57|6077.07|919
1737556430000|2025-01-22 14:33:50|6077.57|6077.07|6076.82|6076.32|6077.57|6077.07|6076.69|6076.19|1263
1737556440000|2025-01-22 14:34:00|6077.07|6076.57|6076.82|6076.32|6077.07|6076.57|6076.32|6075.82|1297
1737556450000|2025-01-22 14:34:10|6077.07|6076.57|6077.32|6076.82|6078.07|6077.57|6076.57|6076.07|1127
1737556460000|2025-01-22 14:34:20|6077.07|6076.57|6077.82|6077.32|6077.82|6077.32|6077.07|6076.57|693
1737556470000|2025-01-22 14:34:30|6077.57|6077.07|6078.32|6077.82|6078.32|6077.82|6077.57|6077.07|1134
1737556480000|2025-01-22 14:34:40|6078.07|6077.57|6078.82|6078.32|6079.07|6078.57|6077.82|6077.32|1036
1737556490000|2025-01-22 14:34:50|6079.07|6078.57|6079.19|6078.69|6079.32|6078.82|6078.82|6078.32|1109
1737556500000|2025-01-22 14:35:00|6079.07|6078.57|6078.82|6078.32|6079.82|6079.32|6078.82|6078.32|1637
1737556510000|2025-01-22 14:35:10|6079.07|6078.57|6077.57|6077.07|6079.07|6078.57|6077.32|6076.82|967
1737556520000|2025-01-22 14:35:20|6077.32|6076.82|6077.32|6076.82|6077.32|6076.82|6076.44|6075.94|1256
1737556530000|2025-01-22 14:35:30|6077.07|6076.57|6077.07|6076.57|6077.32|6076.82|6076.32|6075.82|1438
1737556540000|2025-01-22 14:35:40|6076.82|6076.32|6077.07|6076.57|6077.32|6076.82|6076.82|6076.32|711
1737556550000|2025-01-22 14:35:50|6077.32|6076.82|6077.82|6077.32|6078.07|6077.57|6077.32|6076.82|821
1737556560000|2025-01-22 14:36:00|6077.57|6077.07|6077.82|6077.32|6077.82|6077.32|6077.19|6076.69|1136
1737556570000|2025-01-22 14:36:10|6077.57|6077.07|6077.32|6076.82|6078.57|6078.07|6077.32|6076.82|1239
1737556580000|2025-01-22 14:36:20|6077.07|6076.57|6077.07|6076.57|6077.32|6076.82|6076.32|6075.82|941
1737556590000|2025-01-22 14:36:30|6076.82|6076.32|6077.07|6076.57|6077.07|6076.57|6076.69|6076.19|638
1737556600000|2025-01-22 14:36:40|6076.94|6076.44|6077.82|6077.32|6078.07|6077.57|6076.94|6076.44|781
1737556610000|2025-01-22 14:36:50|6078.07|6077.57|6077.82|6077.32|6078.07|6077.57|6077.57|6077.07|640
1737556620000|2025-01-22 14:37:00|6078.07|6077.57|6078.07|6077.57|6078.07|6077.57|6077.32|6076.82|656
1737556630000|2025-01-22 14:37:10|6077.82|6077.32|6078.82|6078.32|6078.82|6078.32|6077.57|6077.07|915
1737556640000|2025-01-22 14:37:20|6078.57|6078.07|6078.32|6077.82|6078.57|6078.07|6078.07|6077.57|751
1737556650000|2025-01-22 14:37:30|6078.44|6077.94|6078.57|6078.07|6079.32|6078.82|6078.44|6077.94|782
1737556660000|2025-01-22 14:37:40|6078.82|6078.32|6077.57|6077.07|6078.82|6078.32|6077.32|6076.82|772
1737556670000|2025-01-22 14:37:50|6077.82|6077.32|6078.07|6077.57|6078.07|6077.57|6076.82|6076.32|758
1737556680000|2025-01-22 14:38:00|6078.32|6077.82|6077.82|6077.32|6078.32|6077.82|6077.57|6077.07|534
1737556690000|2025-01-22 14:38:10|6078.07|6077.57|6078.57|6078.07|6078.69|6078.19|6078.07|6077.57|631
1737556700000|2025-01-22 14:38:20|6078.32|6077.82|6078.07|6077.57|6078.57|6078.07|6077.57|6077.07|574
1737556710000|2025-01-22 14:38:30|6077.82|6077.32|6078.32|6077.82|6078.57|6078.07|6077.82|6077.32|714
1737556720000|2025-01-22 14:38:40|6078.07|6077.57|6077.82|6077.32|6078.32|6077.82|6077.82|6077.32|304
1737556730000|2025-01-22 14:38:50|6077.69|6077.19|6077.82|6077.32|6077.82|6077.32|6077.32|6076.82|488
1737556740000|2025-01-22 14:39:00|6077.32|6076.82|6077.57|6077.07|6077.57|6077.07|6077.07|6076.57|838
1737556750000|2025-01-22 14:39:10|6077.69|6077.19|6078.19|6077.69|6078.19|6077.69|6077.57|6077.07|508
1737556760000|2025-01-22 14:39:20|6078.07|6077.57|6077.82|6077.32|6078.07|6077.57|6077.32|6076.82|519
1737556770000|2025-01-22 14:39:30|6078.07|6077.57|6078.32|6077.82|6078.32|6077.82|6077.82|6077.32|442
1737556780000|2025-01-22 14:39:40|6078.19|6077.69|6078.07|6077.57|6078.32|6077.82|6078.07|6077.57|454
1737556790000|2025-01-22 14:39:50|6078.19|6077.69|6077.82|6077.32|6078.19|6077.69|6077.57|6077.07|694
1737556800000|2025-01-22 14:40:00|6077.94|6077.44|6078.57|6078.07|6078.57|6078.07|6077.94|6077.44|673
1737556810000|2025-01-22 14:40:10|6078.32|6077.82|6079.07|6078.57|6079.07|6078.57|6077.82|6077.32|953
1737556820000|2025-01-22 14:40:20|6079.32|6078.82|6077.82|6077.32|6079.57|6079.07|6077.82|6077.32|1344
1737556830000|2025-01-22 14:40:30|6077.94|6077.44|6077.57|6077.07|6078.32|6077.82|6077.57|6077.07|652
1737556840000|2025-01-22 14:40:40|6077.32|6076.82|6077.82|6077.32|6078.07|6077.57|6077.32|6076.82|687
1737556850000|2025-01-22 14:40:50|6077.57|6077.07|6077.32|6076.82|6077.82|6077.32|6077.07|6076.57|814
1737556860000|2025-01-22 14:41:00|6077.57|6077.07|6077.57|6077.07|6077.82|6077.32|6077.07|6076.57|589
1737556870000|2025-01-22 14:41:10|6077.82|6077.32|6076.32|6075.82|6077.82|6077.32|6076.07|6075.57|997
1737556880000|2025-01-22 14:41:20|6076.44|6075.94|6076.07|6075.57|6076.57|6076.07|6076.07|6075.57|518
1737556890000|2025-01-22 14:41:30|6076.32|6075.82|6077.32|6076.82|6077.32|6076.82|6076.32|6075.82|994
1737556900000|2025-01-22 14:41:40|6077.19|6076.69|6077.07|6076.57|6077.19|6076.69|6076.57|6076.07|586
1737556910000|2025-01-22 14:41:50|6076.82|6076.32|6076.82|6076.32|6077.32|6076.82|6076.82|6076.32|451
1737556920000|2025-01-22 14:42:00|6077.07|6076.57|6076.82|6076.32|6077.32|6076.82|6076.57|6076.07|716
1737556930000|2025-01-22 14:42:10|6077.07|6076.57|6077.07|6076.57|6077.32|6076.82|6076.82|6076.32|414
1737556940000|2025-01-22 14:42:20|6076.82|6076.32|6076.57|6076.07|6076.82|6076.32|6076.57|6076.07|563
1737556950000|2025-01-22 14:42:30|6076.82|6076.32|6076.82|6076.32|6076.82|6076.32|6076.57|6076.07|429
1737556960000|2025-01-22 14:42:40|6076.69|6076.19|6077.07|6076.57|6077.32|6076.82|6076.57|6076.07|489
1737556970000|2025-01-22 14:42:50|6076.57|6076.07|6077.07|6076.57|6077.32|6076.82|6076.57|6076.07|463
1737556980000|2025-01-22 14:43:00|6076.82|6076.32|6076.82|6076.32|6077.07|6076.57|6076.57|6076.07|586
1737556990000|2025-01-22 14:43:10|6077.07|6076.57|6077.32|6076.82|6077.32|6076.82|6076.82|6076.32|628
1737557000000|2025-01-22 14:43:20|6077.07|6076.57|6078.32|6077.82|6078.32|6077.82|6077.07|6076.57|526
1737557010000|2025-01-22 14:43:30|6078.07|6077.57|6078.44|6077.94|6078.57|6078.07|6078.07|6077.57|436
1737557020000|2025-01-22 14:43:40|6078.32|6077.82|6078.57|6078.07|6078.57|6078.07|6078.07|6077.57|615
1737557030000|2025-01-22 14:43:50|6078.32|6077.82|6077.82|6077.32|6078.32|6077.82|6077.82|6077.32|304
1737557040000|2025-01-22 14:44:00|6078.07|6077.57|6078.82|6078.32|6079.07|6078.57|6078.07|6077.57|910
1737557050000|2025-01-22 14:44:10|6079.07|6078.57|6079.07|6078.57|6079.32|6078.82|6078.57|6078.07|692
1737557060000|2025-01-22 14:44:20|6079.32|6078.82|6078.57|6078.07|6079.57|6079.07|6078.32|6077.82|816
1737557070000|2025-01-22 14:44:30|6078.32|6077.82|6077.82|6077.32|6078.32|6077.82|6077.82|6077.32|581
1737557080000|2025-01-22 14:44:40|6078.07|6077.57|6078.07|6077.57|6078.57|6078.07|6078.07|6077.57|475
1737557090000|2025-01-22 14:44:50|6077.94|6077.44|6079.07|6078.57|6079.07|6078.57|6077.82|6077.32|525
1737557100000|2025-01-22 14:45:00|6079.32|6078.82|6080.07|6079.57|6080.32|6079.82|6079.07|6078.57|751
1737557110000|2025-01-22 14:45:10|6079.82|6079.32|6079.32|6078.82|6080.07|6079.57|6079.32|6078.82|521
1737557120000|2025-01-22 14:45:20|6079.07|6078.57|6078.32|6077.82|6079.32|6078.82|6078.32|6077.82|741
1737557130000|2025-01-22 14:45:30|6078.57|6078.07|6079.32|6078.82|6079.32|6078.82|6078.32|6077.82|704
1737557140000|2025-01-22 14:45:40|6079.57|6079.07|6079.82|6079.32|6080.07|6079.57|6079.57|6079.07|443
1737557150000|2025-01-22 14:45:50|6079.57|6079.07|6079.57|6079.07|6079.82|6079.32|6079.07|6078.57|449
1737557160000|2025-01-22 14:46:00|6079.82|6079.32|6080.07|6079.57|6080.32|6079.82|6079.57|6079.07|897
1737557170000|2025-01-22 14:46:10|6079.82|6079.32|6079.07|6078.57|6080.07|6079.57|6079.07|6078.57|704
1737557180000|2025-01-22 14:46:20|6078.82|6078.32|6078.57|6078.07|6079.07|6078.57|6078.32|6077.82|799
1737557190000|2025-01-22 14:46:30|6078.32|6077.82|6078.32|6077.82|6078.57|6078.07|6078.19|6077.69|499
1737557200000|2025-01-22 14:46:40|6078.57|6078.07|6078.32|6077.82|6078.57|6078.07|6078.07|6077.57|447
1737557210000|2025-01-22 14:46:50|6078.57|6078.07|6078.82|6078.32|6078.82|6078.32|6078.57|6078.07|289
1737557220000|2025-01-22 14:47:00|6079.07|6078.57|6078.57|6078.07|6079.32|6078.82|6078.32|6077.82|348
1737557230000|2025-01-22 14:47:10|6078.32|6077.82|6078.57|6078.07|6079.07|6078.57|6078.32|6077.82|412
1737557240000|2025-01-22 14:47:20|6078.82|6078.32|6078.57|6078.07|6078.94|6078.44|6078.32|6077.82|365
1737557250000|2025-01-22 14:47:30|6078.82|6078.32|6078.07|6077.57|6079.07|6078.57|6077.82|6077.32|691
1737557260000|2025-01-22 14:47:40|6078.32|6077.82|6078.32|6077.82|6078.57|6078.07|6077.82|6077.32|394
1737557270000|2025-01-22 14:47:50|6078.57|6078.07|6078.07|6077.57|6078.82|6078.32|6078.07|6077.57|663
1737557280000|2025-01-22 14:48:00|6078.57|6078.07|6080.07|6079.57|6080.07|6079.57|6078.57|6078.07|952
1737557290000|2025-01-22 14:48:10|6080.19|6079.69|6078.82|6078.32|6080.32|6079.82|6078.82|6078.32|1088
1737557300000|2025-01-22 14:48:20|6079.07|6078.57|6078.57|6078.07|6079.07|6078.57|6078.57|6078.07|397
1737557310000|2025-01-22 14:48:30|6078.82|6078.32|6078.07|6077.57|6079.07|6078.57|6078.07|6077.57|547
1737557320000|2025-01-22 14:48:40|6077.82|6077.32|6079.82|6079.32|6080.07|6079.57|6077.82|6077.32|963
1737557330000|2025-01-22 14:48:50|6080.07|6079.57|6080.57|6080.07|6080.82|6080.32|6080.07|6079.57|828
1737557340000|2025-01-22 14:49:00|6080.32|6079.82|6081.07|6080.57|6081.07|6080.57|6080.32|6079.82|775
1737557350000|2025-01-22 14:49:10|6081.32|6080.82|6081.32|6080.82|6081.32|6080.82|6081.07|6080.57|593
1737557360000|2025-01-22 14:49:20|6081.19|6080.69|6080.57|6080.07|6081.32|6080.82|6080.07|6079.57|795
1737557370000|2025-01-22 14:49:30|6080.69|6080.19|6080.32|6079.82|6080.82|6080.32|6080.32|6079.82|763
1737557380000|2025-01-22 14:49:40|6080.57|6080.07|6080.57|6080.07|6080.82|6080.32|6080.07|6079.57|544
1737557390000|2025-01-22 14:49:50|6080.44|6079.94|6081.32|6080.82|6081.57|6081.07|6080.44|6079.94|1038
1737557400000|2025-01-22 14:50:00|6081.07|6080.57|6081.57|6081.07|6081.82|6081.32|6081.07|6080.57|1072
1737557410000|2025-01-22 14:50:10|6081.82|6081.32|6082.07|6081.57|6082.07|6081.57|6081.82|6081.32|744
1737557420000|2025-01-22 14:50:20|6082.32|6081.82|6080.82|6080.32|6082.32|6081.82|6080.82|6080.32|925
1737557430000|2025-01-22 14:50:30|6081.07|6080.57|6081.07|6080.57|6081.07|6080.57|6080.32|6079.82|918
1737557440000|2025-01-22 14:50:40|6080.82|6080.32|6081.07|6080.57|6081.07|6080.57|6080.57|6080.07|398
1737557450000|2025-01-22 14:50:50|6080.94|6080.44|6081.32|6080.82|6081.32|6080.82|6080.32|6079.82|656
1737557460000|2025-01-22 14:51:00|6081.07|6080.57|6081.57|6081.07|6081.57|6081.07|6081.07|6080.57|748
1737557470000|2025-01-22 14:51:10|6081.32|6080.82|6081.32|6080.82|6081.32|6080.82|6080.82|6080.32|309
1737557480000|2025-01-22 14:51:20|6081.57|6081.07|6081.57|6081.07|6081.57|6081.07|6081.32|6080.82|478
1737557490000|2025-01-22 14:51:30|6081.82|6081.32|6081.32|6080.82|6081.82|6081.32|6081.32|6080.82|660
1737557500000|2025-01-22 14:51:40|6080.94|6080.44|6080.57|6080.07|6080.94|6080.44|6080.57|6080.07|564
1737557510000|2025-01-22 14:51:50|6080.82|6080.32|6080.82|6080.32|6081.07|6080.57|6080.82|6080.32|392
1737557520000|2025-01-22 14:52:00|6081.07|6080.57|6081.32|6080.82|6081.57|6081.07|6080.82|6080.32|471
1737557530000|2025-01-22 14:52:10|6081.07|6080.57|6080.82|6080.32|6081.32|6080.82|6080.57|6080.07|536
1737557540000|2025-01-22 14:52:20|6080.57|6080.07|6080.07|6079.57|6080.57|6080.07|6079.32|6078.82|904
1737557550000|2025-01-22 14:52:30|6079.82|6079.32|6080.82|6080.32|6081.07|6080.57|6079.82|6079.32|666
1737557560000|2025-01-22 14:52:40|6081.07|6080.57|6080.32|6079.82|6081.57|6081.07|6080.32|6079.82|781
1737557570000|2025-01-22 14:52:50|6080.57|6080.07|6081.07|6080.57|6081.07|6080.57|6080.32|6079.82|455
1737557580000|2025-01-22 14:53:00|6080.82|6080.32|6081.07|6080.57|6081.07|6080.57|6080.57|6080.07|457
1737557590000|2025-01-22 14:53:10|6081.32|6080.82|6081.07|6080.57|6081.32|6080.82|6080.82|6080.32|565
1737557600000|2025-01-22 14:53:20|6080.82|6080.32|6081.82|6081.32|6082.07|6081.57|6080.82|6080.32|681
1737557610000|2025-01-22 14:53:30|6082.07|6081.57|6082.82|6082.32|6082.82|6082.32|6082.07|6081.57|973
1737557620000|2025-01-22 14:53:40|6083.07|6082.57|6083.07|6082.57|6083.32|6082.82|6082.82|6082.32|750
1737557630000|2025-01-22 14:53:50|6082.82|6082.32|6082.57|6082.07|6082.82|6082.32|6082.32|6081.82|498
1737557640000|2025-01-22 14:54:00|6082.69|6082.19|6082.57|6082.07|6083.07|6082.57|6082.32|6081.82|635
1737557650000|2025-01-22 14:54:10|6082.82|6082.32|6083.32|6082.82|6083.32|6082.82|6082.57|6082.07|395
1737557660000|2025-01-22 14:54:20|6083.57|6083.07|6084.82|6084.32|6084.82|6084.32|6083.57|6083.07|1411
1737557670000|2025-01-22 14:54:30|6085.07|6084.57|6085.07|6084.57|6085.32|6084.82|6084.07|6083.57|695
1737557680000|2025-01-22 14:54:40|6084.82|6084.32|6084.82|6084.32|6085.07|6084.57|6084.57|6084.07|606
1737557690000|2025-01-22 14:54:50|6084.57|6084.07|6084.82|6084.32|6085.07|6084.57|6084.57|6084.07|677
1737557700000|2025-01-22 14:55:00|6084.57|6084.07|6084.82|6084.32|6085.07|6084.57|6084.07|6083.57|742
1737557710000|2025-01-22 14:55:10|6085.07|6084.57|6085.82|6085.32|6085.82|6085.32|6085.07|6084.57|709
1737557720000|2025-01-22 14:55:20|6085.57|6085.07|6085.82|6085.32|6085.82|6085.32|6085.57|6085.07|677
1737557730000|2025-01-22 14:55:30|6085.57|6085.07|6086.07|6085.57|6086.32|6085.82|6085.57|6085.07|808
1737557740000|2025-01-22 14:55:40|6086.19|6085.69|6086.32|6085.82|6086.57|6086.07|6086.19|6085.69|366
1737557750000|2025-01-22 14:55:50|6086.19|6085.69|6086.57|6086.07|6086.57|6086.07|6086.07|6085.57|684
1737557760000|2025-01-22 14:56:00|6086.82|6086.32|6085.82|6085.32|6086.82|6086.32|6085.32|6084.82|1016
1737557770000|2025-01-22 14:56:10|6086.07|6085.57|6085.82|6085.32|6086.32|6085.82|6085.57|6085.07|798
1737557780000|2025-01-22 14:56:20|6085.57|6085.07|6085.82|6085.32|6085.82|6085.32|6085.07|6084.57|901
1737557790000|2025-01-22 14:56:30|6086.07|6085.57|6085.57|6085.07|6086.07|6085.57|6085.57|6085.07|347
1737557800000|2025-01-22 14:56:40|6085.82|6085.32|6085.57|6085.07|6085.82|6085.32|6085.32|6084.82|438
1737557810000|2025-01-22 14:56:50|6085.82|6085.32|6086.32|6085.82|6086.32|6085.82|6085.82|6085.32|509
1737557820000|2025-01-22 14:57:00|6086.57|6086.07|6086.57|6086.07|6086.82|6086.32|6086.32|6085.82|889
1737557830000|2025-01-22 14:57:10|6086.82|6086.32|6086.57|6086.07|6086.82|6086.32|6086.32|6085.82|346
1737557840000|2025-01-22 14:57:20|6086.82|6086.32|6087.07|6086.57|6087.07|6086.57|6086.57|6086.07|386
1737557850000|2025-01-22 14:57:30|6086.82|6086.32|6086.57|6086.07|6086.82|6086.32|6086.57|6086.07|530
1737557860000|2025-01-22 14:57:40|6086.82|6086.32|6086.57|6086.07|6087.07|6086.57|6086.57|6086.07|385
1737557870000|2025-01-22 14:57:50|6086.82|6086.32|6086.69|6086.19|6086.82|6086.32|6086.32|6085.82|378
1737557880000|2025-01-22 14:58:00|6086.82|6086.32|6086.07|6085.57|6086.82|6086.32|6086.07|6085.57|563
1737557890000|2025-01-22 14:58:10|6085.82|6085.32|6084.57|6084.07|6085.82|6085.32|6084.57|6084.07|1017
1737557900000|2025-01-22 14:58:20|6084.82|6084.32|6085.57|6085.07|6085.57|6085.07|6084.82|6084.32|676
1737557910000|2025-01-22 14:58:30|6085.82|6085.32|6085.82|6085.32|6085.82|6085.32|6085.07|6084.57|928
1737557920000|2025-01-22 14:58:40|6085.94|6085.44|6086.32|6085.82|6086.32|6085.82|6085.94|6085.44|396
1737557930000|2025-01-22 14:58:50|6086.07|6085.57|6086.07|6085.57|6086.07|6085.57|6085.82|6085.32|568
1737557940000|2025-01-22 14:59:00|6086.19|6085.69|6086.07|6085.57|6086.32|6085.82|6086.07|6085.57|239
1737557950000|2025-01-22 14:59:10|6086.19|6085.69|6086.07|6085.57|6086.32|6085.82|6085.82|6085.32|429
1737557960000|2025-01-22 14:59:20|6086.32|6085.82|6086.82|6086.32|6086.82|6086.32|6086.32|6085.82|282
1737557970000|2025-01-22 14:59:30|6086.57|6086.07|6086.32|6085.82|6087.07|6086.57|6086.32|6085.82|348
1737557980000|2025-01-22 14:59:40|6086.57|6086.07|6086.57|6086.07|6086.57|6086.07|6086.32|6085.82|273
1737557990000|2025-01-22 14:59:50|6086.32|6085.82|6086.57|6086.07|6086.57|6086.07|6086.07|6085.57|471
1737558000000|2025-01-22 15:00:00|6087.07|6086.57|6086.57|6086.07|6087.07|6086.57|6086.57|6086.07|1002
1737558010000|2025-01-22 15:00:10|6086.32|6085.82|6087.07|6086.57|6087.07|6086.57|6085.82|6085.32|806
1737558020000|2025-01-22 15:00:20|6086.94|6086.44|6088.07|6087.57|6088.07|6087.57|6086.82|6086.32|885
1737558030000|2025-01-22 15:00:30|6087.82|6087.32|6087.57|6087.07|6088.07|6087.57|6087.57|6087.07|461
1737558040000|2025-01-22 15:00:40|6087.07|6086.57|6087.82|6087.32|6087.82|6087.32|6087.07|6086.57|678
1737558050000|2025-01-22 15:00:50|6087.57|6087.07|6087.82|6087.32|6087.82|6087.32|6087.32|6086.82|357
1737558060000|2025-01-22 15:01:00|6088.07|6087.57|6088.07|6087.57|6088.07|6087.57|6087.82|6087.32|614
1737558070000|2025-01-22 15:01:10|6087.82|6087.32|6087.07|6086.57|6087.82|6087.32|6087.07|6086.57|679
1737558080000|2025-01-22 15:01:20|6087.32|6086.82|6087.82|6087.32|6087.82|6087.32|6087.07|6086.57|658
1737558090000|2025-01-22 15:01:30|6088.07|6087.57|6088.07|6087.57|6088.57|6088.07|6087.82|6087.32|1118
1737558100000|2025-01-22 15:01:40|6087.82|6087.32|6087.57|6087.07|6088.32|6087.82|6087.57|6087.07|745
1737558110000|2025-01-22 15:01:50|6087.82|6087.32|6087.82|6087.32|6088.07|6087.57|6087.32|6086.82|575
1737558120000|2025-01-22 15:02:00|6087.69|6087.19|6083.82|6083.32|6088.07|6087.57|6082.07|6081.57|6428
1737558130000|2025-01-22 15:02:10|6083.57|6083.07|6082.82|6082.32|6084.32|6083.82|6082.82|6082.32|2104
1737558140000|2025-01-22 15:02:20|6082.57|6082.07|6084.07|6083.57|6084.07|6083.57|6081.82|6081.32|2419
1737558150000|2025-01-22 15:02:30|6084.32|6083.82|6085.07|6084.57|6085.32|6084.82|6084.32|6083.82|1195
1737558160000|2025-01-22 15:02:40|6085.32|6084.82|6085.07|6084.57|6085.32|6084.82|6084.82|6084.32|693
1737558170000|2025-01-22 15:02:50|6085.32|6084.82|6085.32|6084.82|6085.57|6085.07|6085.07|6084.57|628
1737558180000|2025-01-22 15:03:00|6085.57|6085.07|6086.07|6085.57|6086.32|6085.82|6085.57|6085.07|832
1737558190000|2025-01-22 15:03:10|6085.82|6085.32|6086.32|6085.82|6086.57|6086.07|6085.57|6085.07|727
1737558200000|2025-01-22 15:03:20|6086.57|6086.07|6087.07|6086.57|6087.32|6086.82|6086.57|6086.07|720
1737558210000|2025-01-22 15:03:30|6087.19|6086.69|6086.82|6086.32|6087.32|6086.82|6086.57|6086.07|1162
1737558220000|2025-01-22 15:03:40|6087.07|6086.57|6086.57|6086.07|6087.07|6086.57|6086.32|6085.82|342
1737558230000|2025-01-22 15:03:50|6086.82|6086.32|6086.57|6086.07|6086.82|6086.32|6086.07|6085.57|433
1737558240000|2025-01-22 15:04:00|6086.82|6086.32|6086.57|6086.07|6086.82|6086.32|6086.32|6085.82|459
1737558250000|2025-01-22 15:04:10|6086.32|6085.82|6086.32|6085.82|6086.57|6086.07|6086.32|6085.82|472
1737558260000|2025-01-22 15:04:20|6086.44|6085.94|6086.32|6085.82|6086.44|6085.94|6085.82|6085.32|481
1737558270000|2025-01-22 15:04:30|6086.57|6086.07|6086.32|6085.82|6086.57|6086.07|6086.32|6085.82|584
1737558280000|2025-01-22 15:04:40|6086.57|6086.07|6086.32|6085.82|6086.57|6086.07|6085.82|6085.32|474
1737558290000|2025-01-22 15:04:50|6086.57|6086.07|6086.82|6086.32|6086.82|6086.32|6086.57|6086.07|483
1737558300000|2025-01-22 15:05:00|6087.07|6086.57|6086.57|6086.07|6087.32|6086.82|6086.32|6085.82|972
1737558310000|2025-01-22 15:05:10|6086.69|6086.19|6086.32|6085.82|6087.07|6086.57|6086.32|6085.82|572
1737558320000|2025-01-22 15:05:20|6086.07|6085.57|6086.57|6086.07|6086.69|6086.19|6085.57|6085.07|462
1737558330000|2025-01-22 15:05:30|6086.69|6086.19|6086.32|6085.82|6086.82|6086.32|6085.82|6085.32|511
1737558340000|2025-01-22 15:05:40|6086.07|6085.57|6085.57|6085.07|6086.32|6085.82|6085.57|6085.07|686
1737558350000|2025-01-22 15:05:50|6085.82|6085.32|6086.32|6085.82|6086.57|6086.07|6085.82|6085.32|345
1737558360000|2025-01-22 15:06:00|6086.57|6086.07|6087.57|6087.07|6087.57|6087.07|6086.57|6086.07|716
1737558370000|2025-01-22 15:06:10|6087.32|6086.82|6086.82|6086.32|6087.32|6086.82|6086.32|6085.82|432
1737558380000|2025-01-22 15:06:20|6087.07|6086.57|6087.32|6086.82|6087.57|6087.07|6086.82|6086.32|458
1737558390000|2025-01-22 15:06:30|6087.57|6087.07|6087.57|6087.07|6087.57|6087.07|6087.32|6086.82|437
1737558400000|2025-01-22 15:06:40|6087.69|6087.19|6087.57|6087.07|6087.69|6087.19|6087.32|6086.82|319
1737558410000|2025-01-22 15:06:50|6087.44|6086.94|6087.57|6087.07|6087.82|6087.32|6087.32|6086.82|409
1737558420000|2025-01-22 15:07:00|6087.69|6087.19|6087.82|6087.32|6088.07|6087.57|6087.57|6087.07|624
1737558430000|2025-01-22 15:07:10|6087.57|6087.07|6088.07|6087.57|6088.07|6087.57|6087.57|6087.07|399
1737558440000|2025-01-22 15:07:20|6087.82|6087.32|6087.32|6086.82|6088.32|6087.82|6087.32|6086.82|893
1737558450000|2025-01-22 15:07:30|6087.57|6087.07|6088.07|6087.57|6088.07|6087.57|6087.32|6086.82|361
1737558460000|2025-01-22 15:07:40|6087.82|6087.32|6087.32|6086.82|6087.82|6087.32|6087.07|6086.57|453
1737558470000|2025-01-22 15:07:50|6087.07|6086.57|6087.32|6086.82|6087.32|6086.82|6087.07|6086.57|205
1737558480000|2025-01-22 15:08:00|6087.07|6086.57|6088.07|6087.57|6088.07|6087.57|6087.07|6086.57|741
1737558490000|2025-01-22 15:08:10|6088.32|6087.82|6088.57|6088.07|6088.57|6088.07|6088.07|6087.57|584
1737558500000|2025-01-22 15:08:20|6088.82|6088.32|6088.82|6088.32|6088.82|6088.32|6088.32|6087.82|555
1737558510000|2025-01-22 15:08:30|6089.07|6088.57|6088.57|6088.07|6089.32|6088.82|6088.32|6087.82|828
1737558520000|2025-01-22 15:08:40|6088.82|6088.32|6089.07|6088.57|6089.07|6088.57|6088.57|6088.07|431
1737558530000|2025-01-22 15:08:50|6089.32|6088.82|6089.32|6088.82|6089.32|6088.82|6089.07|6088.57|505
1737558540000|2025-01-22 15:09:00|6089.07|6088.57|6088.32|6087.82|6089.32|6088.82|6088.07|6087.57|620
1737558550000|2025-01-22 15:09:10|6088.07|6087.57|6088.57|6088.07|6088.57|6088.07|6088.07|6087.57|517
1737558560000|2025-01-22 15:09:20|6088.32|6087.82|6088.07|6087.57|6088.57|6088.07|6088.07|6087.57|308
1737558570000|2025-01-22 15:09:30|6087.82|6087.32|6088.07|6087.57|6088.07|6087.57|6087.82|6087.32|342
1737558580000|2025-01-22 15:09:40|6088.32|6087.82|6088.07|6087.57|6088.32|6087.82|6088.07|6087.57|492
1737558590000|2025-01-22 15:09:50|6088.19|6087.69|6087.82|6087.32|6088.19|6087.69|6087.82|6087.32|333
1737558600000|2025-01-22 15:10:00|6088.07|6087.57|6087.57|6087.07|6088.07|6087.57|6087.57|6087.07|576
1737558610000|2025-01-22 15:10:10|6087.32|6086.82|6088.57|6088.07|6088.69|6088.19|6087.32|6086.82|751
1737558620000|2025-01-22 15:10:20|6088.82|6088.32|6088.82|6088.32|6088.82|6088.32|6088.82|6088.32|145
1737558630000|2025-01-22 15:10:30|6088.57|6088.07|6089.07|6088.57|6089.07|6088.57|6088.57|6088.07|509
1737558640000|2025-01-22 15:10:40|6089.19|6088.69|6089.07|6088.57|6089.19|6088.69|6089.07|6088.57|211
1737558650000|2025-01-22 15:10:50|6089.32|6088.82|6089.32|6088.82|6089.32|6088.82|6089.07|6088.57|752
1737558660000|2025-01-22 15:11:00|6089.57|6089.07|6090.07|6089.57|6090.07|6089.57|6089.32|6088.82|1156
1737558670000|2025-01-22 15:11:10|6089.82|6089.32|6090.07|6089.57|6090.07|6089.57|6089.32|6088.82|1146
1737558680000|2025-01-22 15:11:20|6090.19|6089.69|6090.57|6090.07|6090.82|6090.32|6090.07|6089.57|1137
1737558690000|2025-01-22 15:11:30|6090.32|6089.82|6090.57|6090.07|6090.57|6090.07|6090.32|6089.82|413
1737558700000|2025-01-22 15:11:40|6090.82|6090.32|6090.57|6090.07|6090.82|6090.32|6090.32|6089.82|559
1737558710000|2025-01-22 15:11:50|6090.32|6089.82|6089.07|6088.57|6090.32|6089.82|6089.07|6088.57|746
1737558720000|2025-01-22 15:12:00|6089.32|6088.82|6089.82|6089.32|6089.82|6089.32|6089.32|6088.82|515
1737558730000|2025-01-22 15:12:10|6090.07|6089.57|6089.82|6089.32|6090.07|6089.57|6089.32|6088.82|435
1737558740000|2025-01-22 15:12:20|6089.57|6089.07|6089.69|6089.19|6089.82|6089.32|6089.32|6088.82|259
1737558750000|2025-01-22 15:12:30|6089.82|6089.32|6089.82|6089.32|6090.07|6089.57|6089.57|6089.07|265
1737558760000|2025-01-22 15:12:40|6090.07|6089.57|6089.82|6089.32|6090.07|6089.57|6089.82|6089.32|438
1737558770000|2025-01-22 15:12:50|6089.94|6089.44|6090.07|6089.57|6090.32|6089.82|6089.94|6089.44|542
1737558780000|2025-01-22 15:13:00|6089.94|6089.44|6089.57|6089.07|6089.94|6089.44|6089.57|6089.07|302
1737558790000|2025-01-22 15:13:10|6089.82|6089.32|6089.82|6089.32|6090.07|6089.57|6089.82|6089.32|332
1737558800000|2025-01-22 15:13:20|6089.57|6089.07|6089.57|6089.07|6089.82|6089.32|6089.32|6088.82|296
1737558810000|2025-01-22 15:13:30|6089.82|6089.32|6090.07|6089.57|6090.07|6089.57|6089.57|6089.07|222
1737558820000|2025-01-22 15:13:40|6089.82|6089.32|6090.07|6089.57|6090.32|6089.82|6089.82|6089.32|447
1737558830000|2025-01-22 15:13:50|6090.32|6089.82|6089.82|6089.32|6090.32|6089.82|6089.57|6089.07|413
1737558840000|2025-01-22 15:14:00|6089.57|6089.07|6089.32|6088.82|6089.57|6089.07|6088.57|6088.07|650
1737558850000|2025-01-22 15:14:10|6089.19|6088.69|6088.82|6088.32|6089.32|6088.82|6088.57|6088.07|571
1737558860000|2025-01-22 15:14:20|6088.57|6088.07|6088.82|6088.32|6089.07|6088.57|6088.57|6088.07|606
1737558870000|2025-01-22 15:14:30|6088.69|6088.19|6088.07|6087.57|6088.82|6088.32|6088.07|6087.57|565
1737558880000|2025-01-22 15:14:40|6087.94|6087.44|6088.32|6087.82|6088.57|6088.07|6087.82|6087.32|836
1737558890000|2025-01-22 15:14:50|6088.57|6088.07|6089.07|6088.57|6089.07|6088.57|6088.57|6088.07|331
1737558900000|2025-01-22 15:15:00|6088.82|6088.32|6089.57|6089.07|6089.69|6089.19|6088.82|6088.32|691
1737558910000|2025-01-22 15:15:10|6089.32|6088.82|6089.82|6089.32|6090.07|6089.57|6089.32|6088.82|505
1737558920000|2025-01-22 15:15:20|6090.07|6089.57|6090.19|6089.69|6090.32|6089.82|6089.94|6089.44|654
1737558930000|2025-01-22 15:15:30|6090.32|6089.82|6090.57|6090.07|6090.57|6090.07|6090.07|6089.57|551
1737558940000|2025-01-22 15:15:40|6090.32|6089.82|6091.07|6090.57|6091.07|6090.57|6090.32|6089.82|693
1737558950000|2025-01-22 15:15:50|6090.82|6090.32|6090.82|6090.32|6091.07|6090.57|6090.57|6090.07|559
1737558960000|2025-01-22 15:16:00|6091.07|6090.57|6090.82|6090.32|6091.07|6090.57|6090.32|6089.82|827
1737558970000|2025-01-22 15:16:10|6090.69|6090.19|6090.82|6090.32|6091.07|6090.57|6090.57|6090.07|376
1737558980000|2025-01-22 15:16:20|6091.07|6090.57|6091.07|6090.57|6091.32|6090.82|6091.07|6090.57|745
1737558990000|2025-01-22 15:16:30|6091.32|6090.82|6090.82|6090.32|6091.32|6090.82|6090.69|6090.19|315
1737559000000|2025-01-22 15:16:40|6091.07|6090.57|6091.07|6090.57|6091.32|6090.82|6090.82|6090.32|452
1737559010000|2025-01-22 15:16:50|6090.82|6090.32|6090.82|6090.32|6091.07|6090.57|6090.57|6090.07|318
1737559020000|2025-01-22 15:17:00|6090.57|6090.07|6090.82|6090.32|6091.07|6090.57|6090.57|6090.07|391
1737559030000|2025-01-22 15:17:10|6090.57|6090.07|6091.82|6091.32|6091.82|6091.32|6090.57|6090.07|647
1737559040000|2025-01-22 15:17:20|6091.94|6091.44|6091.57|6091.07|6091.94|6091.44|6091.57|6091.07|504
1737559050000|2025-01-22 15:17:30|6091.69|6091.19|6091.82|6091.32|6091.82|6091.32|6091.32|6090.82|277
1737559060000|2025-01-22 15:17:40|6092.07|6091.57|6091.82|6091.32|6092.07|6091.57|6091.57|6091.07|419
1737559070000|2025-01-22 15:17:50|6091.57|6091.07|6091.57|6091.07|6091.82|6091.32|6091.32|6090.82|366
1737559080000|2025-01-22 15:18:00|6091.32|6090.82|6092.07|6091.57|6092.07|6091.57|6091.07|6090.57|585
1737559090000|2025-01-22 15:18:10|6091.82|6091.32|6091.57|6091.07|6091.82|6091.32|6091.57|6091.07|425
1737559100000|2025-01-22 15:18:20|6091.32|6090.82|6091.44|6090.94|6091.57|6091.07|6091.07|6090.57|482
1737559110000|2025-01-22 15:18:30|6091.32|6090.82|6091.57|6091.07|6091.57|6091.07|6091.32|6090.82|329
1737559120000|2025-01-22 15:18:40|6091.32|6090.82|6091.57|6091.07|6091.57|6091.07|6091.32|6090.82|259
1737559130000|2025-01-22 15:18:50|6091.69|6091.19|6091.82|6091.32|6092.07|6091.57|6091.57|6091.07|397
1737559140000|2025-01-22 15:19:00|6091.57|6091.07|6091.82|6091.32|6091.82|6091.32|6091.32|6090.82|408
1737559150000|2025-01-22 15:19:10|6091.57|6091.07|6091.57|6091.07|6091.57|6091.07|6091.32|6090.82|451
1737559160000|2025-01-22 15:19:20|6091.32|6090.82|6091.57|6091.07|6091.69|6091.19|6091.32|6090.82|200
1737559170000|2025-01-22 15:19:30|6091.32|6090.82|6091.57|6091.07|6091.57|6091.07|6091.32|6090.82|245
1737559180000|2025-01-22 15:19:40|6091.32|6090.82|6091.32|6090.82|6091.57|6091.07|6090.82|6090.32|533
1737559190000|2025-01-22 15:19:50|6091.57|6091.07|6091.32|6090.82|6091.57|6091.07|6091.32|6090.82|239
1737559200000|2025-01-22 15:20:00|6091.44|6090.94|6090.57|6090.07|6091.44|6090.94|6090.57|6090.07|539
1737559210000|2025-01-22 15:20:10|6090.82|6090.32|6090.32|6089.82|6090.82|6090.32|6089.82|6089.32|901
1737559220000|2025-01-22 15:20:20|6090.07|6089.57|6089.57|6089.07|6090.32|6089.82|6089.57|6089.07|545
1737559230000|2025-01-22 15:20:30|6089.82|6089.32|6090.82|6090.32|6091.07|6090.57|6089.82|6089.32|866
1737559240000|2025-01-22 15:20:40|6091.07|6090.57|6090.82|6090.32|6091.19|6090.69|6090.82|6090.32|391
1737559250000|2025-01-22 15:20:50|6091.07|6090.57|6090.57|6090.07|6091.07|6090.57|6090.32|6089.82|359
1737559260000|2025-01-22 15:21:00|6090.82|6090.32|6091.07|6090.57|6091.07|6090.57|6090.57|6090.07|568
1737559270000|2025-01-22 15:21:10|6090.82|6090.32|6090.82|6090.32|6090.94|6090.44|6090.57|6090.07|404
1737559280000|2025-01-22 15:21:20|6090.57|6090.07|6090.57|6090.07|6090.82|6090.32|6090.19|6089.69|579
1737559290000|2025-01-22 15:21:30|6090.69|6090.19|6091.07|6090.57|6091.32|6090.82|6090.57|6090.07|504
1737559300000|2025-01-22 15:21:40|6090.94|6090.44|6091.07|6090.57|6091.19|6090.69|6090.82|6090.32|372
1737559310000|2025-01-22 15:21:50|6090.94|6090.44|6091.07|6090.57|6091.07|6090.57|6090.82|6090.32|381
1737559320000|2025-01-22 15:22:00|6091.32|6090.82|6091.07|6090.57|6091.57|6091.07|6090.82|6090.32|697
1737559330000|2025-01-22 15:22:10|6090.82|6090.32|6090.82|6090.32|6091.19|6090.69|6090.82|6090.32|439
1737559340000|2025-01-22 15:22:20|6090.94|6090.44|6090.57|6090.07|6091.07|6090.57|6090.07|6089.57|737
1737559350000|2025-01-22 15:22:30|6090.32|6089.82|6090.32|6089.82|6090.57|6090.07|6090.32|6089.82|336
1737559360000|2025-01-22 15:22:40|6090.57|6090.07|6090.32|6089.82|6090.57|6090.07|6090.32|6089.82|315
1737559370000|2025-01-22 15:22:50|6090.07|6089.57|6089.32|6088.82|6090.07|6089.57|6089.32|6088.82|804
1737559380000|2025-01-22 15:23:00|6089.57|6089.07|6089.57|6089.07|6090.07|6089.57|6089.32|6088.82|908
1737559390000|2025-01-22 15:23:10|6089.32|6088.82|6089.32|6088.82|6089.57|6089.07|6089.32|6088.82|724
1737559400000|2025-01-22 15:23:20|6089.07|6088.57|6088.32|6087.82|6089.32|6088.82|6088.32|6087.82|627
1737559410000|2025-01-22 15:23:30|6088.57|6088.07|6088.82|6088.32|6088.82|6088.32|6088.07|6087.57|595
1737559420000|2025-01-22 15:23:40|6088.57|6088.07|6088.82|6088.32|6088.82|6088.32|6087.82|6087.32|719
1737559430000|2025-01-22 15:23:50|6089.07|6088.57|6088.82|6088.32|6089.07|6088.57|6088.57|6088.07|349
1737559440000|2025-01-22 15:24:00|6088.57|6088.07|6088.32|6087.82|6088.69|6088.19|6088.19|6087.69|767
1737559450000|2025-01-22 15:24:10|6088.07|6087.57|6088.07|6087.57|6088.32|6087.82|6087.82|6087.32|476
1737559460000|2025-01-22 15:24:20|6087.82|6087.32|6087.57|6087.07|6088.07|6087.57|6087.57|6087.07|552
1737559470000|2025-01-22 15:24:30|6087.32|6086.82|6087.82|6087.32|6088.07|6087.57|6087.32|6086.82|473
1737559480000|2025-01-22 15:24:40|6087.57|6087.07|6087.57|6087.07|6087.82|6087.32|6087.32|6086.82|405
1737559490000|2025-01-22 15:24:50|6087.82|6087.32|6087.82|6087.32|6088.07|6087.57|6087.57|6087.07|535
1737559500000|2025-01-22 15:25:00|6088.07|6087.57|6087.82|6087.32|6088.32|6087.82|6087.57|6087.07|714
1737559510000|2025-01-22 15:25:10|6088.32|6087.82|6088.07|6087.57|6088.32|6087.82|6088.07|6087.57|290
1737559520000|2025-01-22 15:25:20|6088.32|6087.82|6088.32|6087.82|6088.57|6088.07|6088.32|6087.82|431
1737559530000|2025-01-22 15:25:30|6088.07|6087.57|6088.32|6087.82|6088.32|6087.82|6088.07|6087.57|271
1737559540000|2025-01-22 15:25:40|6088.44|6087.94|6088.57|6088.07|6088.57|6088.07|6088.32|6087.82|434
1737559550000|2025-01-22 15:25:50|6089.07|6088.57|6089.32|6088.82|6089.82|6089.32|6089.07|6088.57|832
1737559560000|2025-01-22 15:26:00|6089.44|6088.94|6089.57|6089.07|6089.57|6089.07|6089.07|6088.57|435
1737559570000|2025-01-22 15:26:10|6089.32|6088.82|6088.07|6087.57|6089.32|6088.82|6088.07|6087.57|1408
1737559580000|2025-01-22 15:26:20|6088.32|6087.82|6087.82|6087.32|6088.32|6087.82|6087.32|6086.82|644
1737559590000|2025-01-22 15:26:30|6088.07|6087.57|6088.07|6087.57|6088.07|6087.57|6087.57|6087.07|559
1737559600000|2025-01-22 15:26:40|6087.82|6087.32|6087.82|6087.32|6088.32|6087.82|6087.69|6087.19|582
1737559610000|2025-01-22 15:26:50|6088.07|6087.57|6088.82|6088.32|6089.07|6088.57|6087.82|6087.32|791
1737559620000|2025-01-22 15:27:00|6088.57|6088.07|6088.07|6087.57|6088.69|6088.19|6088.07|6087.57|466
1737559630000|2025-01-22 15:27:10|6088.19|6087.69|6088.32|6087.82|6088.57|6088.07|6088.07|6087.57|547
1737559640000|2025-01-22 15:27:20|6088.19|6087.69|6088.57|6088.07|6088.82|6088.32|6088.19|6087.69|385
1737559650000|2025-01-22 15:27:30|6088.82|6088.32|6088.57|6088.07|6088.82|6088.32|6088.07|6087.57|501
1737559660000|2025-01-22 15:27:40|6088.32|6087.82|6088.32|6087.82|6088.32|6087.82|6088.07|6087.57|505
1737559670000|2025-01-22 15:27:50|6088.57|6088.07|6088.57|6088.07|6088.82|6088.32|6088.32|6087.82|511
1737559680000|2025-01-22 15:28:00|6088.32|6087.82|6089.07|6088.57|6089.07|6088.57|6088.32|6087.82|735
1737559690000|2025-01-22 15:28:10|6089.32|6088.82|6089.07|6088.57|6089.57|6089.07|6089.07|6088.57|775
1737559700000|2025-01-22 15:28:20|6088.82|6088.32|6088.82|6088.32|6089.07|6088.57|6088.82|6088.32|280
1737559710000|2025-01-22 15:28:30|6089.07|6088.57|6088.57|6088.07|6089.32|6088.82|6088.57|6088.07|796
1737559720000|2025-01-22 15:28:40|6088.82|6088.32|6088.57|6088.07|6089.07|6088.57|6088.57|6088.07|582
1737559730000|2025-01-22 15:28:50|6088.82|6088.32|6089.57|6089.07|6089.57|6089.07|6088.82|6088.32|392
1737559740000|2025-01-22 15:29:00|6089.82|6089.32|6089.07|6088.57|6089.82|6089.32|6088.82|6088.32|523
1737559750000|2025-01-22 15:29:10|6089.19|6088.69|6089.07|6088.57|6089.19|6088.69|6088.82|6088.32|320
1737559760000|2025-01-22 15:29:20|6089.32|6088.82|6088.82|6088.32|6089.57|6089.07|6088.82|6088.32|492
1737559770000|2025-01-22 15:29:30|6088.57|6088.07|6089.07|6088.57|6089.07|6088.57|6088.57|6088.07|475
1737559780000|2025-01-22 15:29:40|6088.82|6088.32|6088.32|6087.82|6088.82|6088.32|6088.07|6087.57|440
1737559790000|2025-01-22 15:29:50|6088.44|6087.94|6088.57|6088.07|6088.82|6088.32|6088.44|6087.94|235
1737559800000|2025-01-22 15:30:00|6088.82|6088.32|6087.32|6086.82|6088.82|6088.32|6087.32|6086.82|784
1737559810000|2025-01-22 15:30:10|6087.57|6087.07|6089.07|6088.57|6089.07|6088.57|6087.57|6087.07|689
1737559820000|2025-01-22 15:30:20|6088.82|6088.32|6088.57|6088.07|6089.32|6088.82|6088.57|6088.07|498
1737559830000|2025-01-22 15:30:30|6088.82|6088.32|6089.57|6089.07|6089.57|6089.07|6088.69|6088.19|737
1737559840000|2025-01-22 15:30:40|6089.32|6088.82|6088.57|6088.07|6089.32|6088.82|6088.57|6088.07|361
1737559850000|2025-01-22 15:30:50|6088.32|6087.82|6087.57|6087.07|6088.32|6087.82|6087.57|6087.07|430
1737559860000|2025-01-22 15:31:00|6087.82|6087.32|6088.07|6087.57|6088.32|6087.82|6087.57|6087.07|682
1737559870000|2025-01-22 15:31:10|6088.32|6087.82|6088.07|6087.57|6088.32|6087.82|6087.82|6087.32|459
1737559880000|2025-01-22 15:31:20|6087.82|6087.32|6087.82|6087.32|6088.07|6087.57|6087.57|6087.07|330
1737559890000|2025-01-22 15:31:30|6088.07|6087.57|6088.32|6087.82|6088.57|6088.07|6087.82|6087.32|441
1737559900000|2025-01-22 15:31:40|6088.57|6088.07|6087.82|6087.32|6088.82|6088.32|6087.57|6087.07|434
1737559910000|2025-01-22 15:31:50|6087.94|6087.44|6087.57|6087.07|6087.94|6087.44|6087.32|6086.82|881
1737559920000|2025-01-22 15:32:00|6087.69|6087.19|6088.32|6087.82|6088.57|6088.07|6087.32|6086.82|576
1737559930000|2025-01-22 15:32:10|6088.57|6088.07|6088.82|6088.32|6088.82|6088.32|6088.57|6088.07|455
1737559940000|2025-01-22 15:32:20|6088.57|6088.07|6089.57|6089.07|6089.57|6089.07|6088.57|6088.07|571
1737559950000|2025-01-22 15:32:30|6089.82|6089.32|6089.82|6089.32|6089.82|6089.32|6089.32|6088.82|429
1737559960000|2025-01-22 15:32:40|6089.57|6089.07|6089.32|6088.82|6089.57|6089.07|6089.32|6088.82|228
1737559970000|2025-01-22 15:32:50|6089.57|6089.07|6089.82|6089.32|6089.82|6089.32|6089.32|6088.82|500
1737559980000|2025-01-22 15:33:00|6089.57|6089.07|6089.57|6089.07|6089.94|6089.44|6089.32|6088.82|624
1737559990000|2025-01-22 15:33:10|6089.44|6088.94|6089.32|6088.82|6089.57|6089.07|6089.32|6088.82|208
1737560000000|2025-01-22 15:33:20|6089.07|6088.57|6089.57|6089.07|6089.57|6089.07|6088.82|6088.32|544
1737560010000|2025-01-22 15:33:30|6089.32|6088.82|6089.57|6089.07|6089.57|6089.07|6089.07|6088.57|176
1737560020000|2025-01-22 15:33:40|6089.82|6089.32|6089.57|6089.07|6089.82|6089.32|6089.32|6088.82|414
1737560030000|2025-01-22 15:33:50|6089.44|6088.94|6089.57|6089.07|6089.57|6089.07|6089.44|6088.94|133
1737560040000|2025-01-22 15:34:00|6089.82|6089.32|6089.57|6089.07|6089.82|6089.32|6089.32|6088.82|670
1737560050000|2025-01-22 15:34:10|6089.82|6089.32|6089.82|6089.32|6089.82|6089.32|6089.57|6089.07|311
1737560060000|2025-01-22 15:34:20|6089.94|6089.44|6089.57|6089.07|6090.07|6089.57|6089.44|6088.94|590
1737560070000|2025-01-22 15:34:30|6089.32|6088.82|6089.57|6089.07|6089.57|6089.07|6089.32|6088.82|239
1737560080000|2025-01-22 15:34:40|6089.32|6088.82|6089.07|6088.57|6089.57|6089.07|6088.82|6088.32|534
1737560090000|2025-01-22 15:34:50|6088.82|6088.32|6088.82|6088.32|6089.07|6088.57|6088.82|6088.32|378
1737560100000|2025-01-22 15:35:00|6089.07|6088.57|6088.82|6088.32|6089.32|6088.82|6088.57|6088.07|508
1737560110000|2025-01-22 15:35:10|6088.57|6088.07|6088.57|6088.07|6088.82|6088.32|6088.32|6087.82|412
1737560120000|2025-01-22 15:35:20|6088.82|6088.32|6088.07|6087.57|6088.82|6088.32|6088.07|6087.57|561
1737560130000|2025-01-22 15:35:30|6088.19|6087.69|6088.44|6087.94|6088.57|6088.07|6088.19|6087.69|295
1737560140000|2025-01-22 15:35:40|6088.32|6087.82|6089.57|6089.07|6089.57|6089.07|6088.32|6087.82|448
1737560150000|2025-01-22 15:35:50|6089.32|6088.82|6089.32|6088.82|6089.57|6089.07|6089.32|6088.82|345
1737560160000|2025-01-22 15:36:00|6089.07|6088.57|6089.32|6088.82|6089.32|6088.82|6088.32|6087.82|661
1737560170000|2025-01-22 15:36:10|6089.07|6088.57|6089.32|6088.82|6089.32|6088.82|6088.82|6088.32|336
1737560180000|2025-01-22 15:36:20|6089.19|6088.69|6089.07|6088.57|6089.57|6089.07|6089.07|6088.57|266
1737560190000|2025-01-22 15:36:30|6089.32|6088.82|6088.57|6088.07|6089.32|6088.82|6088.32|6087.82|493
1737560200000|2025-01-22 15:36:40|6088.82|6088.32|6088.57|6088.07|6089.07|6088.57|6088.57|6088.07|325
1737560210000|2025-01-22 15:36:50|6088.69|6088.19|6089.32|6088.82|6089.32|6088.82|6088.69|6088.19|257
1737560220000|2025-01-22 15:37:00|6089.57|6089.07|6089.82|6089.32|6090.07|6089.57|6089.32|6088.82|705
1737560230000|2025-01-22 15:37:10|6090.07|6089.57|6089.57|6089.07|6090.07|6089.57|6089.57|6089.07|368
1737560240000|2025-01-22 15:37:20|6089.69|6089.19|6090.57|6090.07|6090.57|6090.07|6089.57|6089.07|693
1737560250000|2025-01-22 15:37:30|6090.32|6089.82|6090.57|6090.07|6090.82|6090.32|6090.32|6089.82|663
1737560260000|2025-01-22 15:37:40|6090.82|6090.32|6090.82|6090.32|6090.82|6090.32|6090.57|6090.07|286
1737560270000|2025-01-22 15:37:50|6091.07|6090.57|6091.57|6091.07|6091.57|6091.07|6090.82|6090.32|808
1737560280000|2025-01-22 15:38:00|6091.82|6091.32|6092.32|6091.82|6092.32|6091.82|6091.57|6091.07|1144
1737560290000|2025-01-22 15:38:10|6092.07|6091.57|6092.07|6091.57|6092.19|6091.69|6091.82|6091.32|522
1737560300000|2025-01-22 15:38:20|6091.82|6091.32|6091.57|6091.07|6091.82|6091.32|6091.57|6091.07|364
1737560310000|2025-01-22 15:38:30|6091.82|6091.32|6090.82|6090.32|6091.82|6091.32|6090.57|6090.07|640
1737560320000|2025-01-22 15:38:40|6091.07|6090.57|6091.07|6090.57|6091.32|6090.82|6090.82|6090.32|686
1737560330000|2025-01-22 15:38:50|6091.32|6090.82|6091.07|6090.57|6091.32|6090.82|6091.07|6090.57|429
1737560340000|2025-01-22 15:39:00|6091.19|6090.69|6091.07|6090.57|6091.32|6090.82|6091.07|6090.57|808
1737560350000|2025-01-22 15:39:10|6090.57|6090.07|6090.57|6090.07|6090.82|6090.32|6090.57|6090.07|483
1737560360000|2025-01-22 15:39:20|6090.82|6090.32|6091.07|6090.57|6091.32|6090.82|6090.82|6090.32|317
1737560370000|2025-01-22 15:39:30|6091.19|6090.69|6090.82|6090.32|6091.19|6090.69|6090.57|6090.07|281
1737560380000|2025-01-22 15:39:40|6090.94|6090.44|6090.57|6090.07|6091.07|6090.57|6090.57|6090.07|412
1737560390000|2025-01-22 15:39:50|6090.32|6089.82|6090.32|6089.82|6090.57|6090.07|6090.07|6089.57|409
1737560400000|2025-01-22 15:40:00|6090.57|6090.07|6090.82|6090.32|6091.07|6090.57|6090.57|6090.07|505
1737560410000|2025-01-22 15:40:10|6090.94|6090.44|6090.57|6090.07|6091.07|6090.57|6090.57|6090.07|313
1737560420000|2025-01-22 15:40:20|6090.69|6090.19|6090.32|6089.82|6090.94|6090.44|6090.32|6089.82|346
1737560430000|2025-01-22 15:40:30|6090.44|6089.94|6090.82|6090.32|6090.82|6090.32|6090.44|6089.94|280
1737560440000|2025-01-22 15:40:40|6090.94|6090.44|6090.82|6090.32|6091.07|6090.57|6090.82|6090.32|283
1737560450000|2025-01-22 15:40:50|6090.94|6090.44|6091.07|6090.57|6091.19|6090.69|6090.82|6090.32|183
1737560460000|2025-01-22 15:41:00|6090.82|6090.32|6089.82|6089.32|6090.94|6090.44|6089.82|6089.32|653
1737560470000|2025-01-22 15:41:10|6090.07|6089.57|6090.57|6090.07|6090.57|6090.07|6090.07|6089.57|401
1737560480000|2025-01-22 15:41:20|6090.82|6090.32|6090.57|6090.07|6090.82|6090.32|6090.57|6090.07|260
1737560490000|2025-01-22 15:41:30|6090.32|6089.82|6089.32|6088.82|6090.57|6090.07|6088.82|6088.32|1268
1737560500000|2025-01-22 15:41:40|6089.07|6088.57|6089.57|6089.07|6089.57|6089.07|6089.07|6088.57|339
1737560510000|2025-01-22 15:41:50|6089.32|6088.82|6090.07|6089.57|6090.07|6089.57|6089.32|6088.82|386
1737560520000|2025-01-22 15:42:00|6089.82|6089.32|6090.32|6089.82|6090.57|6090.07|6089.57|6089.07|553
1737560530000|2025-01-22 15:42:10|6090.44|6089.94|6090.32|6089.82|6090.44|6089.94|6090.07|6089.57|235
1737560540000|2025-01-22 15:42:20|6090.07|6089.57|6090.19|6089.69|6090.32|6089.82|6090.07|6089.57|253
1737560550000|2025-01-22 15:42:30|6090.32|6089.82|6090.07|6089.57|6090.32|6089.82|6090.07|6089.57|176
1737560560000|2025-01-22 15:42:40|6090.32|6089.82|6090.07|6089.57|6090.44|6089.94|6090.07|6089.57|206
1737560570000|2025-01-22 15:42:50|6089.82|6089.32|6090.07|6089.57|6090.32|6089.82|6089.82|6089.32|260
1737560580000|2025-01-22 15:43:00|6090.32|6089.82|6090.82|6090.32|6090.82|6090.32|6090.07|6089.57|506
1737560590000|2025-01-22 15:43:10|6090.57|6090.07|6090.32|6089.82|6090.57|6090.07|6090.32|6089.82|236
1737560600000|2025-01-22 15:43:20|6090.57|6090.07|6090.69|6090.19|6090.69|6090.19|6090.32|6089.82|107
1737560610000|2025-01-22 15:43:30|6090.57|6090.07|6089.82|6089.32|6090.69|6090.19|6089.82|6089.32|463
1737560620000|2025-01-22 15:43:40|6090.07|6089.57|6090.32|6089.82|6090.32|6089.82|6090.07|6089.57|246
1737560630000|2025-01-22 15:43:50|6090.57|6090.07|6090.57|6090.07|6090.57|6090.07|6090.32|6089.82|249
1737560640000|2025-01-22 15:44:00|6090.69|6090.19|6090.94|6090.44|6091.07|6090.57|6090.32|6089.82|405
1737560650000|2025-01-22 15:44:10|6090.82|6090.32|6091.32|6090.82|6091.32|6090.82|6090.82|6090.32|444
1737560660000|2025-01-22 15:44:20|6091.07|6090.57|6091.32|6090.82|6091.32|6090.82|6091.07|6090.57|205
1737560670000|2025-01-22 15:44:30|6091.57|6091.07|6091.57|6091.07|6091.82|6091.32|6091.57|6091.07|620
1737560680000|2025-01-22 15:44:40|6091.32|6090.82|6091.32|6090.82|6091.32|6090.82|6091.32|6090.82|75
1737560690000|2025-01-22 15:44:50|6091.44|6090.94|6091.32|6090.82|6091.44|6090.94|6091.32|6090.82|137
1737560700000|2025-01-22 15:45:00|6091.44|6090.94|6091.57|6091.07|6091.57|6091.07|6091.32|6090.82|504
1737560710000|2025-01-22 15:45:10|6091.32|6090.82|6091.32|6090.82|6091.32|6090.82|6091.32|6090.82|389
1737560720000|2025-01-22 15:45:20|6091.07|6090.57|6090.57|6090.07|6091.07|6090.57|6090.32|6089.82|757
1737560730000|2025-01-22 15:45:30|6090.32|6089.82|6090.57|6090.07|6090.57|6090.07|6090.32|6089.82|375
1737560740000|2025-01-22 15:45:40|6090.32|6089.82|6090.82|6090.32|6090.82|6090.32|6090.32|6089.82|251
1737560750000|2025-01-22 15:45:50|6090.57|6090.07|6090.32|6089.82|6090.57|6090.07|6090.07|6089.57|309
1737560760000|2025-01-22 15:46:00|6090.57|6090.07|6091.07|6090.57|6091.07|6090.57|6090.57|6090.07|482
1737560770000|2025-01-22 15:46:10|6090.94|6090.44|6090.82|6090.32|6091.07|6090.57|6090.57|6090.07|341
1737560780000|2025-01-22 15:46:20|6090.57|6090.07|6090.57|6090.07|6091.07|6090.57|6090.57|6090.07|475
1737560790000|2025-01-22 15:46:30|6090.32|6089.82|6089.82|6089.32|6090.57|6090.07|6089.07|6088.57|787
1737560800000|2025-01-22 15:46:40|6090.07|6089.57|6090.32|6089.82|6090.32|6089.82|6089.82|6089.32|496
1737560810000|2025-01-22 15:46:50|6090.07|6089.57|6090.32|6089.82|6090.32|6089.82|6090.07|6089.57|320
1737560820000|2025-01-22 15:47:00|6090.07|6089.57|6090.07|6089.57|6090.32|6089.82|6089.82|6089.32|391
1737560830000|2025-01-22 15:47:10|6090.57|6090.07|6090.57|6090.07|6090.82|6090.32|6090.32|6089.82|331
1737560840000|2025-01-22 15:47:20|6090.69|6090.19|6090.57|6090.07|6090.82|6090.32|6090.44|6089.94|319
1737560850000|2025-01-22 15:47:30|6090.82|6090.32|6090.57|6090.07|6090.82|6090.32|6090.57|6090.07|262
1737560860000|2025-01-22 15:47:40|6090.32|6089.82|6090.32|6089.82|6090.44|6089.94|6090.07|6089.57|671
1737560870000|2025-01-22 15:47:50|6090.07|6089.57|6090.32|6089.82|6090.32|6089.82|6090.07|6089.57|96
1737560880000|2025-01-22 15:48:00|6090.07|6089.57|6090.07|6089.57|6090.32|6089.82|6090.07|6089.57|385
1737560890000|2025-01-22 15:48:10|6089.82|6089.32|6089.82|6089.32|6089.82|6089.32|6089.57|6089.07|327
1737560900000|2025-01-22 15:48:20|6090.07|6089.57|6090.82|6090.32|6090.82|6090.32|6089.82|6089.32|533
1737560910000|2025-01-22 15:48:30|6090.94|6090.44|6090.82|6090.32|6091.07|6090.57|6090.82|6090.32|349
1737560920000|2025-01-22 15:48:40|6090.57|6090.07|6090.32|6089.82|6090.57|6090.07|6090.07|6089.57|433
1737560930000|2025-01-22 15:48:50|6090.57|6090.07|6090.32|6089.82|6090.82|6090.32|6090.32|6089.82|197
1737560940000|2025-01-22 15:49:00|6090.07|6089.57|6089.82|6089.32|6090.07|6089.57|6089.82|6089.32|284
1737560950000|2025-01-22 15:49:10|6090.07|6089.57|6090.07|6089.57|6090.32|6089.82|6089.82|6089.32|402
1737560960000|2025-01-22 15:49:20|6089.82|6089.32|6090.32|6089.82|6090.32|6089.82|6089.57|6089.07|303
1737560970000|2025-01-22 15:49:30|6090.19|6089.69|6090.57|6090.07|6090.57|6090.07|6089.82|6089.32|281
1737560980000|2025-01-22 15:49:40|6090.32|6089.82|6090.32|6089.82|6090.82|6090.32|6090.32|6089.82|257
1737560990000|2025-01-22 15:49:50|6090.57|6090.07|6090.32|6089.82|6090.57|6090.07|6090.32|6089.82|167
1737561000000|2025-01-22 15:50:00|6090.07|6089.57|6090.07|6089.57|6090.32|6089.82|6089.82|6089.32|466
1737561010000|2025-01-22 15:50:10|6089.82|6089.32|6089.82|6089.32|6089.82|6089.32|6089.32|6088.82|562
1737561020000|2025-01-22 15:50:20|6090.07|6089.57|6089.32|6088.82|6090.32|6089.82|6089.32|6088.82|438
1737561030000|2025-01-22 15:50:30|6089.07|6088.57|6089.07|6088.57|6089.32|6088.82|6089.07|6088.57|287
1737561040000|2025-01-22 15:50:40|6088.82|6088.32|6087.82|6087.32|6088.82|6088.32|6087.82|6087.32|1007
1737561050000|2025-01-22 15:50:50|6088.07|6087.57|6088.07|6087.57|6088.32|6087.82|6087.82|6087.32|623
1737561060000|2025-01-22 15:51:00|6087.82|6087.32|6086.82|6086.32|6088.07|6087.57|6086.82|6086.32|905
1737561070000|2025-01-22 15:51:10|6087.07|6086.57|6086.32|6085.82|6087.07|6086.57|6086.32|6085.82|1075
1737561080000|2025-01-22 15:51:20|6086.57|6086.07|6087.69|6087.19|6087.69|6087.19|6086.32|6085.82|937
1737561090000|2025-01-22 15:51:30|6087.82|6087.32|6087.82|6087.32|6088.32|6087.82|6087.82|6087.32|544
1737561100000|2025-01-22 15:51:40|6087.57|6087.07|6087.57|6087.07|6087.82|6087.32|6086.82|6086.32|684
1737561110000|2025-01-22 15:51:50|6087.82|6087.32|6086.82|6086.32|6087.82|6087.32|6086.57|6086.07|513
1737561120000|2025-01-22 15:52:00|6087.07|6086.57|6087.07|6086.57|6087.32|6086.82|6086.57|6086.07|686
1737561130000|2025-01-22 15:52:10|6086.82|6086.32|6086.82|6086.32|6087.32|6086.82|6086.82|6086.32|415
1737561140000|2025-01-22 15:52:20|6086.57|6086.07|6086.82|6086.32|6086.94|6086.44|6086.57|6086.07|519
1737561150000|2025-01-22 15:52:30|6086.57|6086.07|6087.57|6087.07|6087.57|6087.07|6086.44|6085.94|531
1737561160000|2025-01-22 15:52:40|6087.32|6086.82|6088.07|6087.57|6088.32|6087.82|6087.32|6086.82|551
1737561170000|2025-01-22 15:52:50|6088.32|6087.82|6088.32|6087.82|6088.32|6087.82|6087.82|6087.32|302
1737561180000|2025-01-22 15:53:00|6088.19|6087.69|6088.07|6087.57|6088.57|6088.07|6087.82|6087.32|610
1737561190000|2025-01-22 15:53:10|6087.82|6087.32|6088.57|6088.07|6088.57|6088.07|6087.57|6087.07|291
1737561200000|2025-01-22 15:53:20|6088.82|6088.32|6089.07|6088.57|6089.32|6088.82|6088.82|6088.32|440
1737561210000|2025-01-22 15:53:30|6089.19|6088.69|6089.32|6088.82|6089.32|6088.82|6089.07|6088.57|510
1737561220000|2025-01-22 15:53:40|6089.07|6088.57|6088.32|6087.82|6089.07|6088.57|6088.32|6087.82|346
1737561230000|2025-01-22 15:53:50|6088.57|6088.07|6088.82|6088.32|6088.82|6088.32|6088.57|6088.07|327
1737561240000|2025-01-22 15:54:00|6088.94|6088.44|6088.82|6088.32|6089.07|6088.57|6088.57|6088.07|487
1737561250000|2025-01-22 15:54:10|6089.07|6088.57|6089.07|6088.57|6089.07|6088.57|6088.94|6088.44|197
1737561260000|2025-01-22 15:54:20|6088.82|6088.32|6088.82|6088.32|6089.07|6088.57|6088.57|6088.07|289
1737561270000|2025-01-22 15:54:30|6088.32|6087.82|6089.07|6088.57|6089.07|6088.57|6088.32|6087.82|314
1737561280000|2025-01-22 15:54:40|6088.94|6088.44|6088.57|6088.07|6089.07|6088.57|6088.57|6088.07|161
1737561290000|2025-01-22 15:54:50|6088.44|6087.94|6088.44|6087.94|6088.82|6088.32|6088.32|6087.82|326
1737561300000|2025-01-22 15:55:00|6088.57|6088.07|6088.82|6088.32|6088.82|6088.32|6088.32|6087.82|462
1737561310000|2025-01-22 15:55:10|6088.69|6088.19|6088.57|6088.07|6088.69|6088.19|6088.07|6087.57|542
1737561320000|2025-01-22 15:55:20|6088.82|6088.32|6088.82|6088.32|6089.07|6088.57|6088.57|6088.07|361
1737561330000|2025-01-22 15:55:30|||||||||62
1737561340000|2025-01-22 15:55:40|6089.07|6088.57|6088.82|6088.32|6089.07|6088.57|6088.82|6088.32|254
1737561350000|2025-01-22 15:55:50|6088.57|6088.07|6088.07|6087.57|6088.57|6088.07|6087.82|6087.32|696
1737561360000|2025-01-22 15:56:00|6088.32|6087.82|6087.32|6086.82|6088.32|6087.82|6087.07|6086.57|616
1737561370000|2025-01-22 15:56:10|6087.07|6086.57|6087.57|6087.07|6087.82|6087.32|6087.07|6086.57|361
1737561380000|2025-01-22 15:56:20|6087.82|6087.32|6087.57|6087.07|6087.82|6087.32|6087.57|6087.07|313
1737561390000|2025-01-22 15:56:30|6087.32|6086.82|6087.82|6087.32|6087.82|6087.32|6087.32|6086.82|199
1737561400000|2025-01-22 15:56:40|6087.57|6087.07|6088.07|6087.57|6088.07|6087.57|6087.57|6087.07|219
1737561410000|2025-01-22 15:56:50|6088.32|6087.82|6088.82|6088.32|6088.82|6088.32|6088.32|6087.82|386
1737561420000|2025-01-22 15:57:00|6089.07|6088.57|6089.32|6088.82|6089.32|6088.82|6088.82|6088.32|335
1737561430000|2025-01-22 15:57:10|6089.07|6088.57|6089.44|6088.94|6089.57|6089.07|6089.07|6088.57|632
1737561440000|2025-01-22 15:57:20|6089.32|6088.82|6088.82|6088.32|6089.32|6088.82|6088.32|6087.82|474
1737561450000|2025-01-22 15:57:30|6089.07|6088.57|6089.32|6088.82|6089.32|6088.82|6089.07|6088.57|342
1737561460000|2025-01-22 15:57:40|6089.07|6088.57|6088.82|6088.32|6089.07|6088.57|6088.82|6088.32|211
1737561470000|2025-01-22 15:57:50|6089.07|6088.57|6089.32|6088.82|6089.32|6088.82|6089.07|6088.57|265
1737561480000|2025-01-22 15:58:00|6089.07|6088.57|6089.07|6088.57|6089.32|6088.82|6089.07|6088.57|306
1737561490000|2025-01-22 15:58:10|6088.82|6088.32|6088.82|6088.32|6089.07|6088.57|6088.82|6088.32|186
1737561500000|2025-01-22 15:58:20|6088.57|6088.07|6088.32|6087.82|6088.82|6088.32|6088.32|6087.82|322
1737561510000|2025-01-22 15:58:30|6088.19|6087.69|6088.32|6087.82|6088.57|6088.07|6088.07|6087.57|414
1737561520000|2025-01-22 15:58:40|6088.19|6087.69|6087.82|6087.32|6088.19|6087.69|6087.57|6087.07|315
1737561530000|2025-01-22 15:58:50|6088.07|6087.57|6088.32|6087.82|6088.32|6087.82|6088.07|6087.57|277
1737561540000|2025-01-22 15:59:00|6088.07|6087.57|6087.32|6086.82|6088.07|6087.57|6087.32|6086.82|586
1737561550000|2025-01-22 15:59:10|6087.57|6087.07|6087.82|6087.32|6087.82|6087.32|6087.57|6087.07|445
1737561560000|2025-01-22 15:59:20|6088.07|6087.57|6087.82|6087.32|6088.19|6087.69|6087.57|6087.07|445
1737561570000|2025-01-22 15:59:30|6087.57|6087.07|6086.82|6086.32|6087.57|6087.07|6086.82|6086.32|508
1737561580000|2025-01-22 15:59:40|6086.57|6086.07|6086.82|6086.32|6086.82|6086.32|6086.32|6085.82|659
1737561590000|2025-01-22 15:59:50|6087.07|6086.57|6086.82|6086.32|6087.07|6086.57|6086.57|6086.07|651
1737561600000|2025-01-22 16:00:00|6087.07|6086.57|6086.57|6086.07|6087.32|6086.82|6086.32|6085.82|616
1737561610000|2025-01-22 16:00:10|6086.82|6086.32|6086.94|6086.44|6087.07|6086.57|6086.82|6086.32|519
1737561620000|2025-01-22 16:00:20|6086.82|6086.32|6086.57|6086.07|6087.07|6086.57|6086.32|6085.82|685
1737561630000|2025-01-22 16:00:30|6086.32|6085.82|6085.82|6085.32|6086.32|6085.82|6085.82|6085.32|538
1737561640000|2025-01-22 16:00:40|6086.07|6085.57|6086.07|6085.57|6086.07|6085.57|6085.57|6085.07|678
1737561650000|2025-01-22 16:00:50|6085.82|6085.32|6086.07|6085.57|6086.07|6085.57|6085.57|6085.07|695
1737561660000|2025-01-22 16:01:00|6085.82|6085.32|6086.07|6085.57|6086.57|6086.07|6085.82|6085.32|539
1737561670000|2025-01-22 16:01:10|6086.32|6085.82|6086.32|6085.82|6086.57|6086.07|6085.82|6085.32|723
1737561680000|2025-01-22 16:01:20|6086.57|6086.07|6086.82|6086.32|6087.07|6086.57|6086.57|6086.07|611
1737561690000|2025-01-22 16:01:30|6087.07|6086.57|6087.07|6086.57|6087.57|6087.07|6086.82|6086.32|546
1737561700000|2025-01-22 16:01:40|6087.32|6086.82|6087.07|6086.57|6087.32|6086.82|6086.82|6086.32|438
1737561710000|2025-01-22 16:01:50|6087.19|6086.69|6086.57|6086.07|6087.32|6086.82|6086.44|6085.94|524
1737561720000|2025-01-22 16:02:00|6086.44|6085.94|6086.57|6086.07|6086.82|6086.32|6086.32|6085.82|513
1737561730000|2025-01-22 16:02:10|6086.82|6086.32|6086.32|6085.82|6086.82|6086.32|6086.07|6085.57|510
1737561740000|2025-01-22 16:02:20|6086.19|6085.69|6085.82|6085.32|6086.19|6085.69|6085.82|6085.32|585
1737561750000|2025-01-22 16:02:30|6086.07|6085.57|6085.57|6085.07|6086.07|6085.57|6085.07|6084.57|1156
1737561760000|2025-01-22 16:02:40|6085.32|6084.82|6085.57|6085.07|6086.07|6085.57|6085.07|6084.57|402
1737561770000|2025-01-22 16:02:50|6085.32|6084.82|6085.82|6085.32|6085.82|6085.32|6084.82|6084.32|585
1737561780000|2025-01-22 16:03:00|6085.57|6085.07|6086.57|6086.07|6086.57|6086.07|6085.32|6084.82|587
1737561790000|2025-01-22 16:03:10|6086.32|6085.82|6086.57|6086.07|6086.82|6086.32|6086.07|6085.57|547
1737561800000|2025-01-22 16:03:20|6086.82|6086.32|6086.32|6085.82|6086.82|6086.32|6086.19|6085.69|436
1737561810000|2025-01-22 16:03:30|6086.57|6086.07|6086.57|6086.07|6086.82|6086.32|6086.32|6085.82|325
1737561820000|2025-01-22 16:03:40|6086.82|6086.32|6086.07|6085.57|6087.07|6086.57|6086.07|6085.57|876
1737561830000|2025-01-22 16:03:50|6085.82|6085.32|6085.07|6084.57|6085.82|6085.32|6085.07|6084.57|758
1737561840000|2025-01-22 16:04:00|6085.32|6084.82|6085.57|6085.07|6085.57|6085.07|6085.07|6084.57|471
1737561850000|2025-01-22 16:04:10|6085.82|6085.32|6085.82|6085.32|6085.82|6085.32|6085.32|6084.82|414
1737561860000|2025-01-22 16:04:20|6085.57|6085.07|6085.57|6085.07|6085.57|6085.07|6085.32|6084.82|298
1737561870000|2025-01-22 16:04:30|6085.82|6085.32|6086.57|6086.07|6086.57|6086.07|6085.69|6085.19|354
1737561880000|2025-01-22 16:04:40|6086.32|6085.82|6087.07|6086.57|6087.07|6086.57|6086.32|6085.82|370
1737561890000|2025-01-22 16:04:50|6086.82|6086.32|6086.32|6085.82|6086.82|6086.32|6086.07|6085.57|459
1737561900000|2025-01-22 16:05:00|6086.57|6086.07|6087.07|6086.57|6087.07|6086.57|6086.32|6085.82|496
1737561910000|2025-01-22 16:05:10|6086.82|6086.32|6086.82|6086.32|6087.07|6086.57|6086.57|6086.07|308
1737561920000|2025-01-22 16:05:20|6086.57|6086.07|6087.32|6086.82|6087.82|6087.32|6086.57|6086.07|592
1737561930000|2025-01-22 16:05:30|6087.07|6086.57|6087.07|6086.57|6087.07|6086.57|6086.57|6086.07|468
1737561940000|2025-01-22 16:05:40|6087.32|6086.82|6086.82|6086.32|6087.32|6086.82|6086.82|6086.32|208
1737561950000|2025-01-22 16:05:50|6087.07|6086.57|6087.07|6086.57|6087.32|6086.82|6087.07|6086.57|248
1737561960000|2025-01-22 16:06:00|6086.82|6086.32|6087.44|6086.94|6087.57|6087.07|6086.82|6086.32|366
1737561970000|2025-01-22 16:06:10|6087.32|6086.82|6088.07|6087.57|6088.19|6087.69|6087.32|6086.82|487
1737561980000|2025-01-22 16:06:20|6088.32|6087.82|6088.07|6087.57|6088.57|6088.07|6088.07|6087.57|644
1737561990000|2025-01-22 16:06:30|6088.32|6087.82|6088.82|6088.32|6088.82|6088.32|6088.32|6087.82|348
1737562000000|2025-01-22 16:06:40|6088.57|6088.07|6088.82|6088.32|6089.07|6088.57|6088.57|6088.07|507
1737562010000|2025-01-22 16:06:50|6088.57|6088.07|6089.07|6088.57|6089.07|6088.57|6088.57|6088.07|294
1737562020000|2025-01-22 16:07:00|6088.82|6088.32|6089.07|6088.57|6089.07|6088.57|6088.32|6087.82|450
1737562030000|2025-01-22 16:07:10|6088.82|6088.32|6089.07|6088.57|6089.07|6088.57|6088.82|6088.32|487
1737562040000|2025-01-22 16:07:20|6088.82|6088.32|6088.82|6088.32|6088.82|6088.32|6088.57|6088.07|319
1737562050000|2025-01-22 16:07:30|6089.07|6088.57|6089.07|6088.57|6089.32|6088.82|6088.82|6088.32|267
1737562060000|2025-01-22 16:07:40|6088.82|6088.32|6088.82|6088.32|6089.07|6088.57|6088.57|6088.07|321
1737562070000|2025-01-22 16:07:50|6089.07|6088.57|6088.82|6088.32|6089.07|6088.57|6088.82|6088.32|182
1737562080000|2025-01-22 16:08:00|6089.07|6088.57|6089.07|6088.57|6089.19|6088.69|6088.82|6088.32|380
1737562090000|2025-01-22 16:08:10|6088.82|6088.32|6088.57|6088.07|6088.82|6088.32|6088.57|6088.07|375
1737562100000|2025-01-22 16:08:20|6088.69|6088.19|6089.07|6088.57|6089.07|6088.57|6088.57|6088.07|202
1737562110000|2025-01-22 16:08:30|6089.32|6088.82|6089.32|6088.82|6089.32|6088.82|6089.32|6088.82|131
1737562120000|2025-01-22 16:08:40|||||||||120
1737562130000|2025-01-22 16:08:50|6089.07|6088.57|6089.07|6088.57|6089.32|6088.82|6089.07|6088.57|309
1737562140000|2025-01-22 16:09:00|6088.82|6088.32|6088.32|6087.82|6088.82|6088.32|6088.32|6087.82|430
1737562150000|2025-01-22 16:09:10|6088.44|6087.94|6088.69|6088.19|6088.69|6088.19|6088.32|6087.82|142
1737562160000|2025-01-22 16:09:20|6088.82|6088.32|6088.44|6087.94|6088.82|6088.32|6088.32|6087.82|133
1737562170000|2025-01-22 16:09:30|6088.32|6087.82|6088.32|6087.82|6088.32|6087.82|6088.07|6087.57|205
1737562180000|2025-01-22 16:09:40|6088.44|6087.94|6088.57|6088.07|6088.82|6088.32|6088.32|6087.82|241
1737562190000|2025-01-22 16:09:50|6088.07|6087.57|6088.32|6087.82|6088.44|6087.94|6087.82|6087.32|455
1737562200000|2025-01-22 16:10:00|6087.82|6087.32|6086.57|6086.07|6087.82|6087.32|6086.57|6086.07|1104
1737562210000|2025-01-22 16:10:10|6086.32|6085.82|6085.82|6085.32|6086.32|6085.82|6085.82|6085.32|455
1737562220000|2025-01-22 16:10:20|6086.07|6085.57|6086.07|6085.57|6086.07|6085.57|6085.57|6085.07|606
1737562230000|2025-01-22 16:10:30|6085.82|6085.32|6085.57|6085.07|6086.07|6085.57|6085.57|6085.07|215
1737562240000|2025-01-22 16:10:40|6085.69|6085.19|6085.32|6084.82|6085.82|6085.32|6085.32|6084.82|350
1737562250000|2025-01-22 16:10:50|6085.07|6084.57|6085.32|6084.82|6085.32|6084.82|6085.07|6084.57|385
1737562260000|2025-01-22 16:11:00|6085.07|6084.57|6085.07|6084.57|6085.32|6084.82|6084.82|6084.32|479
1737562270000|2025-01-22 16:11:10|6085.32|6084.82|6085.07|6084.57|6085.32|6084.82|6085.07|6084.57|435
1737562280000|2025-01-22 16:11:20|6085.32|6084.82|6085.82|6085.32|6085.82|6085.32|6085.07|6084.57|353
1737562290000|2025-01-22 16:11:30|6086.07|6085.57|6085.82|6085.32|6086.07|6085.57|6085.82|6085.32|264
1737562300000|2025-01-22 16:11:40|6085.57|6085.07|6085.82|6085.32|6086.07|6085.57|6085.57|6085.07|386
1737562310000|2025-01-22 16:11:50|6085.57|6085.07|6084.82|6084.32|6085.57|6085.07|6084.82|6084.32|487
1737562320000|2025-01-22 16:12:00|6084.57|6084.07|6084.57|6084.07|6084.82|6084.32|6084.07|6083.57|953
1737562330000|2025-01-22 16:12:10|6084.82|6084.32|6084.82|6084.32|6085.07|6084.57|6084.82|6084.32|370
1737562340000|2025-01-22 16:12:20|6085.07|6084.57|6085.07|6084.57|6085.19|6084.69|6084.57|6084.07|698
1737562350000|2025-01-22 16:12:30|6085.19|6084.69|6084.57|6084.07|6085.57|6085.07|6084.57|6084.07|495
1737562360000|2025-01-22 16:12:40|6084.82|6084.32|6084.32|6083.82|6084.82|6084.32|6084.32|6083.82|475
1737562370000|2025-01-22 16:12:50|6084.07|6083.57|6084.57|6084.07|6084.57|6084.07|6084.07|6083.57|553
1737562380000|2025-01-22 16:13:00|6084.82|6084.32|6084.57|6084.07|6084.82|6084.32|6084.32|6083.82|420
1737562390000|2025-01-22 16:13:10|6084.32|6083.82|6084.32|6083.82|6084.57|6084.07|6084.32|6083.82|351
1737562400000|2025-01-22 16:13:20|6084.44|6083.94|6084.57|6084.07|6084.82|6084.32|6084.44|6083.94|575
1737562410000|2025-01-22 16:13:30|6084.82|6084.32|6085.32|6084.82|6085.32|6084.82|6084.57|6084.07|442
1737562420000|2025-01-22 16:13:40|6085.57|6085.07|6085.82|6085.32|6085.82|6085.32|6085.07|6084.57|636
1737562430000|2025-01-22 16:13:50|6085.94|6085.44|6086.57|6086.07|6086.82|6086.32|6085.57|6085.07|594
1737562440000|2025-01-22 16:14:00|6086.82|6086.32|6086.82|6086.32|6086.82|6086.32|6086.57|6086.07|357
1737562450000|2025-01-22 16:14:10|6086.57|6086.07|6086.07|6085.57|6086.82|6086.32|6086.07|6085.57|431
1737562460000|2025-01-22 16:14:20|6086.32|6085.82|6086.57|6086.07|6086.57|6086.07|6085.82|6085.32|284
1737562470000|2025-01-22 16:14:30|6086.82|6086.32|6086.32|6085.82|6086.82|6086.32|6086.32|6085.82|257
1737562480000|2025-01-22 16:14:40|6086.57|6086.07|6086.32|6085.82|6086.57|6086.07|6086.07|6085.57|297
1737562490000|2025-01-22 16:14:50|6085.82|6085.32|6085.57|6085.07|6085.94|6085.44|6085.32|6084.82|511
1737562500000|2025-01-22 16:15:00|6085.82|6085.32|6086.07|6085.57|6086.07|6085.57|6085.57|6085.07|299
1737562510000|2025-01-22 16:15:10|6085.94|6085.44|6086.07|6085.57|6086.07|6085.57|6085.69|6085.19|263
1737562520000|2025-01-22 16:15:20|6085.94|6085.44|6085.82|6085.32|6086.07|6085.57|6085.82|6085.32|260
1737562530000|2025-01-22 16:15:30|6085.57|6085.07|6085.57|6085.07|6086.07|6085.57|6085.57|6085.07|262
1737562540000|2025-01-22 16:15:40|6085.82|6085.32|6086.32|6085.82|6086.32|6085.82|6085.82|6085.32|444
1737562550000|2025-01-22 16:15:50|6086.57|6086.07|6086.32|6085.82|6086.82|6086.32|6086.32|6085.82|305
1737562560000|2025-01-22 16:16:00|6086.44|6085.94|6086.82|6086.32|6086.82|6086.32|6086.32|6085.82|206
1737562570000|2025-01-22 16:16:10|6086.69|6086.19|6086.57|6086.07|6086.69|6086.19|6086.07|6085.57|381
1737562580000|2025-01-22 16:16:20|6086.32|6085.82|6086.07|6085.57|6086.32|6085.82|6086.07|6085.57|366
1737562590000|2025-01-22 16:16:30|6086.32|6085.82|6087.07|6086.57|6087.07|6086.57|6086.32|6085.82|180
1737562600000|2025-01-22 16:16:40|6087.32|6086.82|6087.44|6086.94|6087.57|6087.07|6087.07|6086.57|418
1737562610000|2025-01-22 16:16:50|6087.57|6087.07|6087.82|6087.32|6088.07|6087.57|6087.57|6087.07|338
1737562620000|2025-01-22 16:17:00|6088.07|6087.57|6088.57|6088.07|6088.57|6088.07|6088.07|6087.57|525
1737562630000|2025-01-22 16:17:10|6088.32|6087.82|6088.57|6088.07|6088.57|6088.07|6088.07|6087.57|296
1737562640000|2025-01-22 16:17:20|6088.32|6087.82|6088.57|6088.07|6088.82|6088.32|6088.32|6087.82|362
1737562650000|2025-01-22 16:17:30|6088.82|6088.32|6088.82|6088.32|6088.82|6088.32|6088.57|6088.07|433
1737562660000|2025-01-22 16:17:40|6088.57|6088.07|6088.57|6088.07|6088.57|6088.07|6088.57|6088.07|332
1737562670000|2025-01-22 16:17:50|6088.32|6087.82|6088.19|6087.69|6088.32|6087.82|6087.57|6087.07|573
1737562680000|2025-01-22 16:18:00|6088.07|6087.57|6088.07|6087.57|6088.07|6087.57|6087.82|6087.32|216
1737562690000|2025-01-22 16:18:10|6088.19|6087.69|6088.19|6087.69|6088.82|6088.32|6088.07|6087.57|378
1737562700000|2025-01-22 16:18:20|6088.07|6087.57|6088.69|6088.19|6088.82|6088.32|6088.07|6087.57|227
1737562710000|2025-01-22 16:18:30|6088.57|6088.07|6088.32|6087.82|6088.82|6088.32|6088.32|6087.82|132
1737562720000|2025-01-22 16:18:40|6088.07|6087.57|6088.32|6087.82|6088.32|6087.82|6088.07|6087.57|277
1737562730000|2025-01-22 16:18:50|6088.19|6087.69|6088.32|6087.82|6088.32|6087.82|6088.19|6087.69|65
1737562740000|2025-01-22 16:19:00|6088.44|6087.94|6088.57|6088.07|6088.82|6088.32|6088.32|6087.82|265
1737562750000|2025-01-22 16:19:10|6088.69|6088.19|6088.82|6088.32|6089.07|6088.57|6088.57|6088.07|672
1737562760000|2025-01-22 16:19:20|6088.94|6088.44|6088.82|6088.32|6089.19|6088.69|6088.82|6088.32|324
1737562770000|2025-01-22 16:19:30|6089.07|6088.57|6089.07|6088.57|6089.07|6088.57|6088.82|6088.32|170
1737562780000|2025-01-22 16:19:40|6088.82|6088.32|6088.82|6088.32|6089.07|6088.57|6088.57|6088.07|364
1737562790000|2025-01-22 16:19:50|6088.57|6088.07|6088.57|6088.07|6088.57|6088.07|6088.57|6088.07|168
1737562800000|2025-01-22 16:20:00|6088.82|6088.32|6088.32|6087.82|6088.82|6088.32|6088.19|6087.69|534
1737562810000|2025-01-22 16:20:10|6088.44|6087.94|6088.07|6087.57|6088.44|6087.94|6087.82|6087.32|219
1737562820000|2025-01-22 16:20:20|6088.19|6087.69|6088.07|6087.57|6088.19|6087.69|6088.07|6087.57|181
1737562830000|2025-01-22 16:20:30|6087.82|6087.32|6087.82|6087.32|6087.82|6087.32|6087.57|6087.07|446
1737562840000|2025-01-22 16:20:40|6087.57|6087.07|6087.32|6086.82|6087.69|6087.19|6087.32|6086.82|222
1737562850000|2025-01-22 16:20:50|6087.57|6087.07|6088.07|6087.57|6088.07|6087.57|6087.57|6087.07|148
1737562860000|2025-01-22 16:21:00|6087.82|6087.32|6088.57|6088.07|6088.57|6088.07|6087.82|6087.32|444
1737562870000|2025-01-22 16:21:10|6088.32|6087.82|6088.57|6088.07|6088.82|6088.32|6088.32|6087.82|237
1737562880000|2025-01-22 16:21:20|6088.82|6088.32|6088.82|6088.32|6088.82|6088.32|6088.69|6088.19|157
1737562890000|2025-01-22 16:21:30|6088.94|6088.44|6088.82|6088.32|6089.07|6088.57|6088.57|6088.07|308
1737562900000|2025-01-22 16:21:40|6088.69|6088.19|6088.57|6088.07|6088.69|6088.19|6088.57|6088.07|152
1737562910000|2025-01-22 16:21:50|6088.69|6088.19|6088.82|6088.32|6089.07|6088.57|6088.69|6088.19|271
1737562920000|2025-01-22 16:22:00|6088.94|6088.44|6089.32|6088.82|6089.32|6088.82|6088.82|6088.32|215
1737562930000|2025-01-22 16:22:10|6089.07|6088.57|6089.07|6088.57|6089.07|6088.57|6089.07|6088.57|100
1737562940000|2025-01-22 16:22:20|6089.19|6088.69|6089.07|6088.57|6089.19|6088.69|6089.07|6088.57|148
1737562950000|2025-01-22 16:22:30|6089.19|6088.69|6088.82|6088.32|6089.19|6088.69|6088.82|6088.32|203
1737562960000|2025-01-22 16:22:40|6089.07|6088.57|6089.07|6088.57|6089.07|6088.57|6088.82|6088.32|278
1737562970000|2025-01-22 16:22:50|6088.94|6088.44|6089.32|6088.82|6089.32|6088.82|6088.82|6088.32|105
1737562980000|2025-01-22 16:23:00|6089.07|6088.57|6089.07|6088.57|6089.32|6088.82|6089.07|6088.57|723
1737562990000|2025-01-22 16:23:10|6089.32|6088.82|6089.32|6088.82|6089.32|6088.82|6089.07|6088.57|86
1737563000000|2025-01-22 16:23:20|6089.07|6088.57|6089.32|6088.82|6089.57|6089.07|6089.07|6088.57|336
1737563010000|2025-01-22 16:23:30|6089.44|6088.94|6089.32|6088.82|6089.44|6088.94|6089.19|6088.69|212
1737563020000|2025-01-22 16:23:40|6089.57|6089.07|6089.32|6088.82|6089.57|6089.07|6089.32|6088.82|208
1737563030000|2025-01-22 16:23:50|6089.44|6088.94|6089.32|6088.82|6089.57|6089.07|6089.32|6088.82|737
1737563040000|2025-01-22 16:24:00|6089.57|6089.07|6089.32|6088.82|6089.57|6089.07|6089.32|6088.82|213
1737563050000|2025-01-22 16:24:10|||||||||136
1737563060000|2025-01-22 16:24:20|6089.19|6088.69|6089.32|6088.82|6089.32|6088.82|6089.07|6088.57|275
1737563070000|2025-01-22 16:24:30|||||||||300
1737563080000|2025-01-22 16:24:40|6089.44|6088.94|6089.32|6088.82|6089.57|6089.07|6089.32|6088.82|208
1737563090000|2025-01-22 16:24:50|6089.44|6088.94|6089.32|6088.82|6089.44|6088.94|6089.32|6088.82|246
1737563100000|2025-01-22 16:25:00|6089.44|6088.94|6089.32|6088.82|6089.44|6088.94|6089.32|6088.82|152
1737563110000|2025-01-22 16:25:10|6089.44|6088.94|6089.32|6088.82|6089.57|6089.07|6089.32|6088.82|182
1737563120000|2025-01-22 16:25:20|6089.19|6088.69|6089.07|6088.57|6089.32|6088.82|6088.82|6088.32|263
1737563130000|2025-01-22 16:25:30|6089.19|6088.69|6089.07|6088.57|6089.19|6088.69|6089.07|6088.57|185
1737563140000|2025-01-22 16:25:40|6089.32|6088.82|6089.32|6088.82|6089.32|6088.82|6089.07|6088.57|194
1737563150000|2025-01-22 16:25:50|6089.44|6088.94|6090.07|6089.57|6090.07|6089.57|6089.32|6088.82|584
1737563160000|2025-01-22 16:26:00|6090.19|6089.69|6090.32|6089.82|6090.32|6089.82|6090.07|6089.57|540
1737563170000|2025-01-22 16:26:10|6090.57|6090.07|6090.57|6090.07|6090.82|6090.32|6090.57|6090.07|484
1737563180000|2025-01-22 16:26:20|6090.82|6090.32|6091.82|6091.32|6091.82|6091.32|6090.82|6090.32|1476
1737563190000|2025-01-22 16:26:30|6091.57|6091.07|6091.32|6090.82|6091.57|6091.07|6091.07|6090.57|691
1737563200000|2025-01-22 16:26:40|6091.57|6091.07|6091.57|6091.07|6091.82|6091.32|6091.32|6090.82|432
1737563210000|2025-01-22 16:26:50|6091.82|6091.32|6091.82|6091.32|6091.82|6091.32|6091.57|6091.07|285
1737563220000|2025-01-22 16:27:00|6091.94|6091.44|6092.07|6091.57|6092.07|6091.57|6091.82|6091.32|518
1737563230000|2025-01-22 16:27:10|6092.32|6091.82|6092.82|6092.32|6092.82|6092.32|6092.32|6091.82|746
1737563240000|2025-01-22 16:27:20|6093.07|6092.57|6092.82|6092.32|6093.07|6092.57|6092.82|6092.32|431
1737563250000|2025-01-22 16:27:30|6093.07|6092.57|6093.32|6092.82|6093.32|6092.82|6092.82|6092.32|625
1737563260000|2025-01-22 16:27:40|6093.07|6092.57|6093.07|6092.57|6093.32|6092.82|6092.94|6092.44|636
1737563270000|2025-01-22 16:27:50|6093.32|6092.82|6093.32|6092.82|6093.57|6093.07|6093.32|6092.82|431
1737563280000|2025-01-22 16:28:00|6093.57|6093.07|6092.57|6092.07|6093.57|6093.07|6092.32|6091.82|1354
1737563290000|2025-01-22 16:28:10|6092.82|6092.32|6092.57|6092.07|6092.82|6092.32|6092.57|6092.07|367
1737563300000|2025-01-22 16:28:20|6092.32|6091.82|6093.32|6092.82|6093.32|6092.82|6092.32|6091.82|281
1737563310000|2025-01-22 16:28:30|6093.57|6093.07|6093.32|6092.82|6093.57|6093.07|6093.32|6092.82|238
1737563320000|2025-01-22 16:28:40|6093.07|6092.57|6093.07|6092.57|6093.07|6092.57|6092.82|6092.32|292
1737563330000|2025-01-22 16:28:50|6093.32|6092.82|6093.07|6092.57|6093.32|6092.82|6092.82|6092.32|254
1737563340000|2025-01-22 16:29:00|6093.32|6092.82|6093.32|6092.82|6093.32|6092.82|6093.32|6092.82|225
1737563350000|2025-01-22 16:29:10|6093.19|6092.69|6093.57|6093.07|6093.82|6093.32|6093.19|6092.69|414
1737563360000|2025-01-22 16:29:20|6093.32|6092.82|6092.82|6092.32|6093.32|6092.82|6092.82|6092.32|682
1737563370000|2025-01-22 16:29:30|6093.07|6092.57|6093.07|6092.57|6093.07|6092.57|6093.07|6092.57|171
1737563380000|2025-01-22 16:29:40|6093.32|6092.82|6093.32|6092.82|6093.32|6092.82|6093.07|6092.57|156
1737563390000|2025-01-22 16:29:50|6093.57|6093.07|6093.82|6093.32|6093.82|6093.32|6093.57|6093.07|420
1737563400000|2025-01-22 16:30:00|6093.32|6092.82|6093.82|6093.32|6093.82|6093.32|6093.32|6092.82|797
1737563410000|2025-01-22 16:30:10|6094.07|6093.57|6094.57|6094.07|6094.82|6094.32|6094.07|6093.57|1358
1737563420000|2025-01-22 16:30:20|6094.82|6094.32|6095.07|6094.57|6095.32|6094.82|6094.82|6094.32|534
1737563430000|2025-01-22 16:30:30|6094.94|6094.44|6094.82|6094.32|6094.94|6094.44|6094.57|6094.07|703
1737563440000|2025-01-22 16:30:40|6094.69|6094.19|6094.82|6094.32|6094.82|6094.32|6094.69|6094.19|365
1737563450000|2025-01-22 16:30:50|6095.07|6094.57|6095.07|6094.57|6095.07|6094.57|6095.07|6094.57|205
1737563460000|2025-01-22 16:31:00|6094.82|6094.32|6094.57|6094.07|6094.82|6094.32|6094.57|6094.07|436
1737563470000|2025-01-22 16:31:10|6094.32|6093.82|6094.32|6093.82|6094.57|6094.07|6094.07|6093.57|881
1737563480000|2025-01-22 16:31:20|6094.19|6093.69|6095.07|6094.57|6095.07|6094.57|6094.19|6093.69|443
1737563490000|2025-01-22 16:31:30|6095.32|6094.82|6095.32|6094.82|6095.32|6094.82|6095.32|6094.82|107
1737563500000|2025-01-22 16:31:40|6095.07|6094.57|6095.32|6094.82|6095.32|6094.82|6095.07|6094.57|295
1737563510000|2025-01-22 16:31:50|6095.44|6094.94|6095.32|6094.82|6095.57|6095.07|6095.32|6094.82|399
1737563520000|2025-01-22 16:32:00|6095.44|6094.94|6095.32|6094.82|6095.44|6094.94|6095.32|6094.82|290
1737563530000|2025-01-22 16:32:10|6095.07|6094.57|6095.82|6095.32|6095.82|6095.32|6095.07|6094.57|564
1737563540000|2025-01-22 16:32:20|6095.94|6095.44|6095.82|6095.32|6095.94|6095.44|6095.57|6095.07|229
1737563550000|2025-01-22 16:32:30|6095.57|6095.07|6095.32|6094.82|6095.57|6095.07|6095.32|6094.82|215
1737563560000|2025-01-22 16:32:40|6095.07|6094.57|6095.32|6094.82|6095.32|6094.82|6095.07|6094.57|250
1737563570000|2025-01-22 16:32:50|6095.07|6094.57|6095.57|6095.07|6095.57|6095.07|6094.82|6094.32|405
1737563580000|2025-01-22 16:33:00|6095.32|6094.82|6095.32|6094.82|6095.57|6095.07|6095.07|6094.57|365
1737563590000|2025-01-22 16:33:10|||||||||69
1737563600000|2025-01-22 16:33:20|6095.07|6094.57|6094.57|6094.07|6095.07|6094.57|6094.57|6094.07|556
1737563610000|2025-01-22 16:33:30|6094.82|6094.32|6094.82|6094.32|6094.94|6094.44|6094.82|6094.32|181
1737563620000|2025-01-22 16:33:40|||||||||190
1737563630000|2025-01-22 16:33:50|6095.07|6094.57|6095.07|6094.57|6095.07|6094.57|6094.82|6094.32|234
1737563640000|2025-01-22 16:34:00|6094.82|6094.32|6094.82|6094.32|6095.07|6094.57|6094.82|6094.32|458
1737563650000|2025-01-22 16:34:10|6095.07|6094.57|6095.32|6094.82|6095.32|6094.82|6095.07|6094.57|320
1737563660000|2025-01-22 16:34:20|6095.19|6094.69|6094.82|6094.32|6095.19|6094.69|6094.82|6094.32|214
1737563670000|2025-01-22 16:34:30|6095.07|6094.57|6094.57|6094.07|6095.07|6094.57|6094.32|6093.82|490
1737563680000|2025-01-22 16:34:40|||||||||380
1737563690000|2025-01-22 16:34:50|6094.82|6094.32|6095.07|6094.57|6095.07|6094.57|6094.82|6094.32|339
1737563700000|2025-01-22 16:35:00|6094.82|6094.32|6095.07|6094.57|6095.07|6094.57|6094.57|6094.07|405
1737563710000|2025-01-22 16:35:10|6094.82|6094.32|6094.82|6094.32|6094.82|6094.32|6094.44|6093.94|452
1737563720000|2025-01-22 16:35:20|6094.94|6094.44|6094.82|6094.32|6095.07|6094.57|6094.82|6094.32|308
1737563730000|2025-01-22 16:35:30|6095.07|6094.57|6095.07|6094.57|6095.32|6094.82|6095.07|6094.57|332
1737563740000|2025-01-22 16:35:40|6095.32|6094.82|6095.32|6094.82|6095.57|6095.07|6095.32|6094.82|434
1737563750000|2025-01-22 16:35:50|6095.07|6094.57|6095.32|6094.82|6095.44|6094.94|6095.07|6094.57|215
1737563760000|2025-01-22 16:36:00|6095.57|6095.07|6095.57|6095.07|6095.57|6095.07|6095.57|6095.07|192
1737563770000|2025-01-22 16:36:10|6095.82|6095.32|6096.32|6095.82|6096.32|6095.82|6095.82|6095.32|794
1737563780000|2025-01-22 16:36:20|6096.57|6096.07|6096.57|6096.07|6096.69|6096.19|6096.57|6096.07|354
1737563790000|2025-01-22 16:36:30|6096.82|6096.32|6096.57|6096.07|6096.82|6096.32|6096.57|6096.07|983
1737563800000|2025-01-22 16:36:40|6096.82|6096.32|6096.82|6096.32|6097.07|6096.57|6096.82|6096.32|609
1737563810000|2025-01-22 16:36:50|6096.57|6096.07|6096.32|6095.82|6096.82|6096.32|6096.32|6095.82|512
1737563820000|2025-01-22 16:37:00|6096.57|6096.07|6096.82|6096.32|6096.82|6096.32|6096.57|6096.07|339
1737563830000|2025-01-22 16:37:10|6096.69|6096.19|6097.32|6096.82|6097.32|6096.82|6096.57|6096.07|414
1737563840000|2025-01-22 16:37:20|||||||||140
1737563850000|2025-01-22 16:37:30|6097.57|6097.07|6097.07|6096.57|6097.57|6097.07|6097.07|6096.57|394
1737563860000|2025-01-22 16:37:40|6096.94|6096.44|6097.57|6097.07|6097.57|6097.07|6096.94|6096.44|404
1737563870000|2025-01-22 16:37:50|6097.32|6096.82|6097.57|6097.07|6097.57|6097.07|6097.32|6096.82|247
1737563880000|2025-01-22 16:38:00|6097.32|6096.82|6097.32|6096.82|6097.57|6097.07|6097.07|6096.57|401
1737563890000|2025-01-22 16:38:10|6096.82|6096.32|6096.82|6096.32|6096.82|6096.32|6096.82|6096.32|497
1737563900000|2025-01-22 16:38:20|6097.07|6096.57|6097.32|6096.82|6097.57|6097.07|6097.07|6096.57|319
1737563910000|2025-01-22 16:38:30|||||||||167
1737563920000|2025-01-22 16:38:40|6097.19|6096.69|6097.32|6096.82|6097.32|6096.82|6097.19|6096.69|111
1737563930000|2025-01-22 16:38:50|6097.07|6096.57|6097.07|6096.57|6097.07|6096.57|6097.07|6096.57|237
1737563940000|2025-01-22 16:39:00|6097.32|6096.82|6096.82|6096.32|6097.32|6096.82|6096.82|6096.32|333
1737563950000|2025-01-22 16:39:10|6096.94|6096.44|6097.07|6096.57|6097.07|6096.57|6096.82|6096.32|305
1737563960000|2025-01-22 16:39:20|6097.19|6096.69|6097.32|6096.82|6097.32|6096.82|6097.19|6096.69|199
1737563970000|2025-01-22 16:39:30|6097.57|6097.07|6097.57|6097.07|6097.57|6097.07|6097.44|6096.94|317
1737563980000|2025-01-22 16:39:40|6097.69|6097.19|6097.57|6097.07|6097.82|6097.32|6097.32|6096.82|412
1737563990000|2025-01-22 16:39:50|6097.32|6096.82|6097.57|6097.07|6097.57|6097.07|6097.32|6096.82|155
1737564000000|2025-01-22 16:40:00|6097.94|6097.44|6097.57|6097.07|6097.94|6097.44|6097.57|6097.07|708
1737564010000|2025-01-22 16:40:10|6097.69|6097.19|6097.82|6097.32|6098.07|6097.57|6097.69|6097.19|331
1737564020000|2025-01-22 16:40:20|6098.07|6097.57|6098.07|6097.57|6098.07|6097.57|6097.94|6097.44|181
1737564030000|2025-01-22 16:40:30|6098.19|6097.69|6098.32|6097.82|6098.32|6097.82|6098.07|6097.57|261
1737564040000|2025-01-22 16:40:40|6098.19|6097.69|6098.07|6097.57|6098.19|6097.69|6098.07|6097.57|211
1737564050000|2025-01-22 16:40:50|6097.82|6097.32|6097.82|6097.32|6097.82|6097.32|6097.57|6097.07|372
1737564060000|2025-01-22 16:41:00|6097.57|6097.07|6098.07|6097.57|6098.19|6097.69|6097.57|6097.07|360
1737564070000|2025-01-22 16:41:10|6098.32|6097.82|6098.32|6097.82|6098.32|6097.82|6098.07|6097.57|244
1737564080000|2025-01-22 16:41:20|6098.07|6097.57|6098.32|6097.82|6098.32|6097.82|6098.07|6097.57|88
1737564090000|2025-01-22 16:41:30|6098.57|6098.07|6098.32|6097.82|6098.82|6098.32|6098.32|6097.82|779
1737564100000|2025-01-22 16:41:40|6098.07|6097.57|6098.07|6097.57|6098.07|6097.57|6098.07|6097.57|179
1737564110000|2025-01-22 16:41:50|||||||||36
1737564120000|2025-01-22 16:42:00|6097.57|6097.07|6097.07|6096.57|6097.82|6097.32|6097.07|6096.57|770
1737564130000|2025-01-22 16:42:10|6096.82|6096.32|6095.82|6095.32|6096.82|6096.32|6095.57|6095.07|1589
1737564140000|2025-01-22 16:42:20|6095.94|6095.44|6095.32|6094.82|6096.07|6095.57|6095.32|6094.82|843
1737564150000|2025-01-22 16:42:30|6095.57|6095.07|6095.32|6094.82|6095.57|6095.07|6095.07|6094.57|412
1737564160000|2025-01-22 16:42:40|6095.57|6095.07|6095.82|6095.32|6096.07|6095.57|6095.57|6095.07|386
1737564170000|2025-01-22 16:42:50|6095.94|6095.44|6096.32|6095.82|6096.32|6095.82|6095.94|6095.44|236
1737564180000|2025-01-22 16:43:00|6096.07|6095.57|6095.82|6095.32|6096.32|6095.82|6095.82|6095.32|543
1737564190000|2025-01-22 16:43:10|6095.94|6095.44|6096.07|6095.57|6096.32|6095.82|6095.94|6095.44|226
1737564200000|2025-01-22 16:43:20|6096.32|6095.82|6096.82|6096.32|6096.82|6096.32|6096.32|6095.82|369
1737564210000|2025-01-22 16:43:30|6096.57|6096.07|6096.57|6096.07|6096.57|6096.07|6096.57|6096.07|225
1737564220000|2025-01-22 16:43:40|6096.82|6096.32|6096.82|6096.32|6096.82|6096.32|6096.82|6096.32|55
1737564230000|2025-01-22 16:43:50|6096.57|6096.07|6096.82|6096.32|6096.82|6096.32|6096.57|6096.07|409
1737564240000|2025-01-22 16:44:00|6097.07|6096.57|6096.57|6096.07|6097.07|6096.57|6096.57|6096.07|325
1737564250000|2025-01-22 16:44:10|||||||||130
1737564260000|2025-01-22 16:44:20|6096.32|6095.82|6096.32|6095.82|6096.32|6095.82|6096.32|6095.82|224
1737564270000|2025-01-22 16:44:30|6096.44|6095.94|6096.32|6095.82|6096.57|6096.07|6096.32|6095.82|248
1737564280000|2025-01-22 16:44:40|6096.07|6095.57|6095.94|6095.44|6096.32|6095.82|6095.57|6095.07|409
1737564290000|2025-01-22 16:44:50|6096.07|6095.57|6096.07|6095.57|6096.32|6095.82|6095.82|6095.32|170
1737564300000|2025-01-22 16:45:00|6096.32|6095.82|6096.07|6095.57|6096.32|6095.82|6096.07|6095.57|468
1737564310000|2025-01-22 16:45:10|6096.32|6095.82|6096.07|6095.57|6096.32|6095.82|6096.07|6095.57|197
1737564320000|2025-01-22 16:45:20|6096.19|6095.69|6096.07|6095.57|6096.32|6095.82|6096.07|6095.57|130
1737564330000|2025-01-22 16:45:30|||||||||134
1737564340000|2025-01-22 16:45:40|6095.82|6095.32|6095.32|6094.82|6095.82|6095.32|6095.07|6094.57|639
1737564350000|2025-01-22 16:45:50|6095.07|6094.57|6095.07|6094.57|6095.07|6094.57|6095.07|6094.57|269
1737564360000|2025-01-22 16:46:00|6095.19|6094.69|6094.82|6094.32|6095.32|6094.82|6094.82|6094.32|409
1737564370000|2025-01-22 16:46:10|6094.57|6094.07|6094.82|6094.32|6094.82|6094.32|6094.32|6093.82|859
1737564380000|2025-01-22 16:46:20|6094.94|6094.44|6094.94|6094.44|6095.07|6094.57|6094.82|6094.32|389
1737564390000|2025-01-22 16:46:30|6094.82|6094.32|6095.32|6094.82|6095.32|6094.82|6094.82|6094.32|362
1737564400000|2025-01-22 16:46:40|6095.57|6095.07|6095.82|6095.32|6095.82|6095.32|6095.57|6095.07|244
1737564410000|2025-01-22 16:46:50|||||||||82
1737564420000|2025-01-22 16:47:00|6096.07|6095.57|6096.07|6095.57|6096.32|6095.82|6096.07|6095.57|253
1737564430000|2025-01-22 16:47:10|6096.32|6095.82|6096.32|6095.82|6096.57|6096.07|6096.32|6095.82|453
1737564440000|2025-01-22 16:47:20|6096.57|6096.07|6096.07|6095.57|6096.57|6096.07|6096.07|6095.57|359
1737564450000|2025-01-22 16:47:30|6096.32|6095.82|6096.57|6096.07|6096.57|6096.07|6096.32|6095.82|161
1737564460000|2025-01-22 16:47:40|6096.69|6096.19|6096.82|6096.32|6096.82|6096.32|6096.69|6096.19|113
1737564470000|2025-01-22 16:47:50|6096.57|6096.07|6096.57|6096.07|6096.82|6096.32|6096.32|6095.82|305
1737564480000|2025-01-22 16:48:00|6096.82|6096.32|6096.57|6096.07|6096.82|6096.32|6096.57|6096.07|360
1737564490000|2025-01-22 16:48:10|6096.69|6096.19|6096.82|6096.32|6096.82|6096.32|6096.32|6095.82|521
1737564500000|2025-01-22 16:48:20|6096.57|6096.07|6097.07|6096.57|6097.07|6096.57|6096.57|6096.07|521
1737564510000|2025-01-22 16:48:30|6097.32|6096.82|6097.57|6097.07|6097.57|6097.07|6097.32|6096.82|622
1737564520000|2025-01-22 16:48:40|6097.82|6097.32|6097.32|6096.82|6097.82|6097.32|6097.32|6096.82|780
1737564530000|2025-01-22 16:48:50|6097.07|6096.57|6096.07|6095.57|6097.07|6096.57|6096.07|6095.57|429
1737564540000|2025-01-22 16:49:00|||||||||282
1737564550000|2025-01-22 16:49:10|6096.32|6095.82|6096.57|6096.07|6096.57|6096.07|6096.32|6095.82|339
1737564560000|2025-01-22 16:49:20|6096.32|6095.82|6095.82|6095.32|6096.32|6095.82|6095.82|6095.32|487
1737564570000|2025-01-22 16:49:30|6095.57|6095.07|6095.82|6095.32|6095.82|6095.32|6095.32|6094.82|565
1737564580000|2025-01-22 16:49:40|6096.07|6095.57|6095.57|6095.07|6096.07|6095.57|6095.57|6095.07|327
1737564590000|2025-01-22 16:49:50|6095.69|6095.19|6095.57|6095.07|6095.69|6095.19|6095.32|6094.82|265
1737564600000|2025-01-22 16:50:00|6095.82|6095.32|6095.82|6095.32|6096.07|6095.57|6095.82|6095.32|197
1737564610000|2025-01-22 16:50:10|6095.94|6095.44|6096.57|6096.07|6096.57|6096.07|6095.94|6095.44|205
1737564620000|2025-01-22 16:50:20|6096.82|6096.32|6097.32|6096.82|6097.32|6096.82|6096.82|6096.32|251
1737564630000|2025-01-22 16:50:30|6097.19|6096.69|6097.07|6096.57|6097.19|6096.69|6096.32|6095.82|607
1737564640000|2025-01-22 16:50:40|6097.32|6096.82|6097.07|6096.57|6097.32|6096.82|6097.07|6096.57|110
1737564650000|2025-01-22 16:50:50|6096.94|6096.44|6096.82|6096.32|6097.07|6096.57|6096.82|6096.32|206
1737564660000|2025-01-22 16:51:00|6097.07|6096.57|6097.07|6096.57|6097.07|6096.57|6096.82|6096.32|369
1737564670000|2025-01-22 16:51:10|6097.32|6096.82|6096.82|6096.32|6097.32|6096.82|6096.57|6096.07|496
1737564680000|2025-01-22 16:51:20|6097.07|6096.57|6097.19|6096.69|6097.32|6096.82|6097.07|6096.57|150
1737564690000|2025-01-22 16:51:30|6097.32|6096.82|6097.32|6096.82|6097.57|6097.07|6097.32|6096.82|275
1737564700000|2025-01-22 16:51:40|6097.19|6096.69|6097.07|6096.57|6097.19|6096.69|6097.07|6096.57|256
1737564710000|2025-01-22 16:51:50|6097.32|6096.82|6097.32|6096.82|6097.32|6096.82|6097.07|6096.57|201
1737564720000|2025-01-22 16:52:00|6097.19|6096.69|6098.07|6097.57|6098.07|6097.57|6097.19|6096.69|359
1737564730000|2025-01-22 16:52:10|6097.82|6097.32|6098.32|6097.82|6098.32|6097.82|6097.82|6097.32|422
1737564740000|2025-01-22 16:52:20|||||||||67
1737564750000|2025-01-22 16:52:30|||||||||197
1737564760000|2025-01-22 16:52:40|6098.57|6098.07|6098.82|6098.32|6098.82|6098.32|6098.57|6098.07|301
1737564770000|2025-01-22 16:52:50|||||||||491
1737564780000|2025-01-22 16:53:00|6098.69|6098.19|6098.57|6098.07|6098.69|6098.19|6098.32|6097.82|403
1737564790000|2025-01-22 16:53:10|6098.82|6098.32|6098.82|6098.32|6098.82|6098.32|6098.82|6098.32|236
1737564800000|2025-01-22 16:53:20|||||||||76
1737564810000|2025-01-22 16:53:30|6098.69|6098.19|6098.82|6098.32|6098.82|6098.32|6098.57|6098.07|329
1737564820000|2025-01-22 16:53:40|6098.94|6098.44|6099.07|6098.57|6099.07|6098.57|6098.94|6098.44|172
1737564830000|2025-01-22 16:53:50|||||||||47
1737564840000|2025-01-22 16:54:00|6099.32|6098.82|6099.32|6098.82|6099.57|6099.07|6099.07|6098.57|565
1737564850000|2025-01-22 16:54:10|6099.19|6098.69|6099.32|6098.82|6099.32|6098.82|6099.07|6098.57|223
1737564860000|2025-01-22 16:54:20|6099.44|6098.94|6099.32|6098.82|6099.44|6098.94|6099.32|6098.82|177
1737564870000|2025-01-22 16:54:30|6099.07|6098.57|6098.57|6098.07|6099.07|6098.57|6098.57|6098.07|598
1737564880000|2025-01-22 16:54:40|6098.82|6098.32|6098.44|6097.94|6098.82|6098.32|6098.32|6097.82|311
1737564890000|2025-01-22 16:54:50|6098.57|6098.07|6098.32|6097.82|6098.57|6098.07|6098.32|6097.82|305
1737564900000|2025-01-22 16:55:00|6098.57|6098.07|6098.82|6098.32|6098.82|6098.32|6098.57|6098.07|370
1737564910000|2025-01-22 16:55:10|6098.57|6098.07|6098.32|6097.82|6098.82|6098.32|6098.32|6097.82|194
1737564920000|2025-01-22 16:55:20|6098.07|6097.57|6098.57|6098.07|6098.57|6098.07|6098.07|6097.57|278
1737564930000|2025-01-22 16:55:30|6098.82|6098.32|6098.82|6098.32|6098.82|6098.32|6098.57|6098.07|137
1737564940000|2025-01-22 16:55:40|6099.07|6098.57|6098.57|6098.07|6099.07|6098.57|6098.57|6098.07|255
1737564950000|2025-01-22 16:55:50|6098.69|6098.19|6098.82|6098.32|6099.07|6098.57|6098.57|6098.07|204
1737564960000|2025-01-22 16:56:00|6098.57|6098.07|6099.07|6098.57|6099.07|6098.57|6098.57|6098.07|133
1737564970000|2025-01-22 16:56:10|6099.32|6098.82|6099.07|6098.57|6099.32|6098.82|6099.07|6098.57|60
1737564980000|2025-01-22 16:56:20|6098.82|6098.32|6098.82|6098.32|6098.82|6098.32|6098.82|6098.32|181
1737564990000|2025-01-22 16:56:30|6099.07|6098.57|6099.07|6098.57|6099.19|6098.69|6098.82|6098.32|359
1737565000000|2025-01-22 16:56:40|6098.94|6098.44|6098.82|6098.32|6098.94|6098.44|6098.82|6098.32|38
1737565010000|2025-01-22 16:56:50|6099.07|6098.57|6099.07|6098.57|6099.07|6098.57|6099.07|6098.57|137
1737565020000|2025-01-22 16:57:00|6099.32|6098.82|6099.32|6098.82|6099.32|6098.82|6099.07|6098.57|265
1737565030000|2025-01-22 16:57:10|6099.19|6098.69|6099.07|6098.57|6099.19|6098.69|6098.82|6098.32|598
1737565040000|2025-01-22 16:57:20|6099.32|6098.82|6099.32|6098.82|6099.32|6098.82|6099.07|6098.57|386
1737565050000|2025-01-22 16:57:30|||||||||52
1737565060000|2025-01-22 16:57:40|6099.07|6098.57|6098.82|6098.32|6099.32|6098.82|6098.82|6098.32|439
1737565070000|2025-01-22 16:57:50|||||||||124
1737565080000|2025-01-22 16:58:00|6099.07|6098.57|6099.07|6098.57|6099.07|6098.57|6099.07|6098.57|74
1737565090000|2025-01-22 16:58:10|6099.19|6098.69|6099.07|6098.57|6099.32|6098.82|6098.82|6098.32|836
1737565100000|2025-01-22 16:58:20|6099.32|6098.82|6099.07|6098.57|6099.32|6098.82|6099.07|6098.57|90
1737565110000|2025-01-22 16:58:30|6098.94|6098.44|6098.82|6098.32|6098.94|6098.44|6098.57|6098.07|377
1737565120000|2025-01-22 16:58:40|6098.94|6098.44|6099.07|6098.57|6099.07|6098.57|6098.82|6098.32|211
1737565130000|2025-01-22 16:58:50|6098.82|6098.32|6098.82|6098.32|6098.94|6098.44|6098.82|6098.32|210
1737565140000|2025-01-22 16:59:00|6098.57|6098.07|6098.82|6098.32|6098.82|6098.32|6098.57|6098.07|262
1737565150000|2025-01-22 16:59:10|6098.69|6098.19|6098.82|6098.32|6098.82|6098.32|6098.32|6097.82|525
1737565160000|2025-01-22 16:59:20|||||||||28
1737565170000|2025-01-22 16:59:30|6099.07|6098.57|6098.82|6098.32|6099.07|6098.57|6098.82|6098.32|137
1737565180000|2025-01-22 16:59:40|6098.57|6098.07|6098.32|6097.82|6098.57|6098.07|6098.32|6097.82|200
1737565190000|2025-01-22 16:59:50|6098.07|6097.57|6098.07|6097.57|6098.07|6097.57|6097.82|6097.32|581
1737565200000|2025-01-22 17:00:00|6097.82|6097.32|6098.32|6097.82|6098.32|6097.82|6097.82|6097.32|418
1737565210000|2025-01-22 17:00:10|6098.19|6097.69|6098.32|6097.82|6098.57|6098.07|6098.07|6097.57|398
1737565220000|2025-01-22 17:00:20|6098.57|6098.07|6098.82|6098.32|6098.82|6098.32|6098.32|6097.82|163
1737565230000|2025-01-22 17:00:30|||||||||72
1737565240000|2025-01-22 17:00:40|6098.57|6098.07|6098.57|6098.07|6098.82|6098.32|6098.57|6098.07|437
1737565250000|2025-01-22 17:00:50|6098.82|6098.32|6098.32|6097.82|6098.82|6098.32|6098.32|6097.82|507
1737565260000|2025-01-22 17:01:00|6098.57|6098.07|6098.82|6098.32|6099.32|6098.82|6098.57|6098.07|416
1737565270000|2025-01-22 17:01:10|6098.32|6097.82|6098.32|6097.82|6098.32|6097.82|6098.32|6097.82|315
1737565280000|2025-01-22 17:01:20|6098.57|6098.07|6098.57|6098.07|6098.57|6098.07|6098.07|6097.57|416
1737565290000|2025-01-22 17:01:30|6098.82|6098.32|6098.82|6098.32|6098.82|6098.32|6098.57|6098.07|391
1737565300000|2025-01-22 17:01:40|6098.69|6098.19|6098.57|6098.07|6098.69|6098.19|6098.57|6098.07|341
1737565310000|2025-01-22 17:01:50|||||||||130
1737565320000|2025-01-22 17:02:00|6098.32|6097.82|6098.32|6097.82|6098.32|6097.82|6098.07|6097.57|453
1737565330000|2025-01-22 17:02:10|6098.19|6097.69|6097.82|6097.32|6098.19|6097.69|6097.82|6097.32|313
1737565340000|2025-01-22 17:02:20|6098.07|6097.57|6097.82|6097.32|6098.07|6097.57|6097.57|6097.07|467
1737565350000|2025-01-22 17:02:30|6098.07|6097.57|6098.32|6097.82|6098.32|6097.82|6098.07|6097.57|191
1737565360000|2025-01-22 17:02:40|6098.07|6097.57|6098.07|6097.57|6098.07|6097.57|6097.82|6097.32|271
1737565370000|2025-01-22 17:02:50|6097.82|6097.32|6097.82|6097.32|6097.82|6097.32|6097.57|6097.07|288
1737565380000|2025-01-22 17:03:00|6097.57|6097.07|6097.57|6097.07|6097.57|6097.07|6097.57|6097.07|326
1737565390000|2025-01-22 17:03:10|6097.69|6097.19|6097.57|6097.07|6097.69|6097.19|6097.32|6096.82|563
1737565400000|2025-01-22 17:03:20|6097.44|6096.94|6097.57|6097.07|6097.57|6097.07|6097.32|6096.82|218
1737565410000|2025-01-22 17:03:30|6097.82|6097.32|6097.82|6097.32|6097.82|6097.32|6097.82|6097.32|222
1737565420000|2025-01-22 17:03:40|6097.57|6097.07|6097.82|6097.32|6098.07|6097.57|6097.57|6097.07|215
1737565430000|2025-01-22 17:03:50|6097.57|6097.07|6097.57|6097.07|6097.82|6097.32|6097.57|6097.07|148
1737565440000|2025-01-22 17:04:00|6097.82|6097.32|6097.82|6097.32|6097.82|6097.32|6097.82|6097.32|116
1737565450000|2025-01-22 17:04:10|6098.07|6097.57|6098.07|6097.57|6098.32|6097.82|6098.07|6097.57|355
1737565460000|2025-01-22 17:04:20|6098.32|6097.82|6098.57|6098.07|6098.57|6098.07|6098.32|6097.82|135
1737565470000|2025-01-22 17:04:30|6098.82|6098.32|6098.57|6098.07|6098.82|6098.32|6098.57|6098.07|238
1737565480000|2025-01-22 17:04:40|6098.82|6098.32|6098.82|6098.32|6098.82|6098.32|6098.82|6098.32|167
1737565490000|2025-01-22 17:04:50|6098.94|6098.44|6099.07|6098.57|6099.07|6098.57|6098.82|6098.32|227
1737565500000|2025-01-22 17:05:00|||||||||108
1737565510000|2025-01-22 17:05:10|6098.94|6098.44|6098.82|6098.32|6098.94|6098.44|6098.82|6098.32|232
1737565520000|2025-01-22 17:05:20|6099.07|6098.57|6099.07|6098.57|6099.07|6098.57|6099.07|6098.57|250
1737565530000|2025-01-22 17:05:30|6098.82|6098.32|6098.82|6098.32|6098.82|6098.32|6098.57|6098.07|245
1737565540000|2025-01-22 17:05:40|6099.07|6098.57|6098.82|6098.32|6099.07|6098.57|6098.82|6098.32|219
1737565550000|2025-01-22 17:05:50|||||||||27
1737565560000|2025-01-22 17:06:00|6098.57|6098.07|6098.44|6097.94|6098.57|6098.07|6098.32|6097.82|311
1737565570000|2025-01-22 17:06:10|6098.57|6098.07|6098.57|6098.07|6098.57|6098.07|6098.32|6097.82|159
1737565580000|2025-01-22 17:06:20|6098.69|6098.19|6098.82|6098.32|6099.07|6098.57|6098.57|6098.07|310
1737565590000|2025-01-22 17:06:30|6098.94|6098.44|6098.82|6098.32|6099.07|6098.57|6098.82|6098.32|106
1737565600000|2025-01-22 17:06:40|6098.94|6098.44|6098.82|6098.32|6099.07|6098.57|6098.82|6098.32|202
1737565610000|2025-01-22 17:06:50|||||||||76
1737565620000|2025-01-22 17:07:00|6098.57|6098.07|6098.82|6098.32|6098.82|6098.32|6098.57|6098.07|210
1737565630000|2025-01-22 17:07:10|6098.57|6098.07|6098.57|6098.07|6098.82|6098.32|6098.57|6098.07|173
1737565640000|2025-01-22 17:07:20|6098.82|6098.32|6098.82|6098.32|6098.82|6098.32|6098.82|6098.32|31
1737565650000|2025-01-22 17:07:30|6099.07|6098.57|6098.82|6098.32|6099.07|6098.57|6098.82|6098.32|367
1737565660000|2025-01-22 17:07:40|6098.57|6098.07|6098.57|6098.07|6098.57|6098.07|6098.57|6098.07|79
1737565670000|2025-01-22 17:07:50|6098.82|6098.32|6098.82|6098.32|6098.82|6098.32|6098.82|6098.32|133
1737565680000|2025-01-22 17:08:00|6098.57|6098.07|6098.57|6098.07|6098.57|6098.07|6098.57|6098.07|91
1737565690000|2025-01-22 17:08:10|6098.44|6097.94|6098.82|6098.32|6098.82|6098.32|6098.32|6097.82|249
1737565700000|2025-01-22 17:08:20|6098.94|6098.44|6099.07|6098.57|6099.07|6098.57|6098.82|6098.32|233
1737565710000|2025-01-22 17:08:30|6098.82|6098.32|6098.82|6098.32|6098.82|6098.32|6098.82|6098.32|166
1737565720000|2025-01-22 17:08:40|6099.07|6098.57|6099.07|6098.57|6099.07|6098.57|6098.82|6098.32|413
1737565730000|2025-01-22 17:08:50|||||||||68
1737565740000|2025-01-22 17:09:00|6099.19|6098.69|6099.07|6098.57|6099.19|6098.69|6099.07|6098.57|177
1737565750000|2025-01-22 17:09:10|6099.19|6098.69|6099.07|6098.57|6099.19|6098.69|6098.94|6098.44|151
1737565760000|2025-01-22 17:09:20|||||||||27
1737565770000|2025-01-22 17:09:30|||||||||34
1737565780000|2025-01-22 17:09:40|6098.94|6098.44|6099.07|6098.57|6099.07|6098.57|6098.94|6098.44|189
1737565790000|2025-01-22 17:09:50|6099.19|6098.69|6098.82|6098.32|6099.19|6098.69|6098.82|6098.32|263
1737565800000|2025-01-22 17:10:00|6098.57|6098.07|6099.07|6098.57|6099.07|6098.57|6098.57|6098.07|223
1737565810000|2025-01-22 17:10:10|6099.19|6098.69|6099.32|6098.82|6099.32|6098.82|6099.19|6098.69|210
1737565820000|2025-01-22 17:10:20|6099.44|6098.94|6099.82|6099.32|6099.82|6099.32|6099.44|6098.94|879
1737565830000|2025-01-22 17:10:30|6099.57|6099.07|6099.57|6099.07|6099.82|6099.32|6099.57|6099.07|276
1737565840000|2025-01-22 17:10:40|6099.32|6098.82|6099.07|6098.57|6099.32|6098.82|6099.07|6098.57|223
1737565850000|2025-01-22 17:10:50|6099.19|6098.69|6099.32|6098.82|6099.32|6098.82|6099.19|6098.69|81
1737565860000|2025-01-22 17:11:00|6099.57|6099.07|6099.07|6098.57|6099.57|6099.07|6099.07|6098.57|248
1737565870000|2025-01-22 17:11:10|6099.19|6098.69|6099.57|6099.07|6099.57|6099.07|6099.19|6098.69|125
1737565880000|2025-01-22 17:11:20|6099.44|6098.94|6098.82|6098.32|6099.57|6099.07|6098.82|6098.32|322
1737565890000|2025-01-22 17:11:30|6098.57|6098.07|6098.07|6097.57|6098.69|6098.19|6098.07|6097.57|610
1737565900000|2025-01-22 17:11:40|6097.82|6097.32|6098.19|6097.69|6098.19|6097.69|6097.82|6097.32|183
1737565910000|2025-01-22 17:11:50|6098.07|6097.57|6098.32|6097.82|6098.32|6097.82|6098.07|6097.57|334
1737565920000|2025-01-22 17:12:00|6098.57|6098.07|6098.07|6097.57|6098.69|6098.19|6098.07|6097.57|427
1737565930000|2025-01-22 17:12:10|6098.32|6097.82|6098.57|6098.07|6098.57|6098.07|6098.32|6097.82|185
1737565940000|2025-01-22 17:12:20|6098.82|6098.32|6098.57|6098.07|6098.82|6098.32|6098.57|6098.07|163
1737565950000|2025-01-22 17:12:30|6098.32|6097.82|6098.32|6097.82|6098.57|6098.07|6098.32|6097.82|307
1737565960000|2025-01-22 17:12:40|6098.19|6097.69|6098.07|6097.57|6098.19|6097.69|6098.07|6097.57|89
1737565970000|2025-01-22 17:12:50|6097.82|6097.32|6097.57|6097.07|6097.82|6097.32|6097.32|6096.82|630
1737565980000|2025-01-22 17:13:00|6097.82|6097.32|6097.57|6097.07|6097.82|6097.32|6097.57|6097.07|291
1737565990000|2025-01-22 17:13:10|6097.44|6096.94|6096.82|6096.32|6097.57|6097.07|6096.82|6096.32|642
1737566000000|2025-01-22 17:13:20|6097.07|6096.57|6097.32|6096.82|6097.32|6096.82|6096.82|6096.32|226
1737566010000|2025-01-22 17:13:30|6097.07|6096.57|6096.82|6096.32|6097.07|6096.57|6096.82|6096.32|307
1737566020000|2025-01-22 17:13:40|6096.69|6096.19|6096.82|6096.32|6096.82|6096.32|6096.57|6096.07|553
1737566030000|2025-01-22 17:13:50|6096.69|6096.19|6096.57|6096.07|6096.69|6096.19|6096.07|6095.57|400
1737566040000|2025-01-22 17:14:00|6096.82|6096.32|6096.19|6095.69|6096.82|6096.32|6096.07|6095.57|417
1737566050000|2025-01-22 17:14:10|6096.32|6095.82|6096.07|6095.57|6096.32|6095.82|6095.82|6095.32|309
1737566060000|2025-01-22 17:14:20|6095.82|6095.32|6095.57|6095.07|6096.07|6095.57|6095.57|6095.07|465
1737566070000|2025-01-22 17:14:30|6095.32|6094.82|6095.32|6094.82|6095.57|6095.07|6095.32|6094.82|512
1737566080000|2025-01-22 17:14:40|6095.19|6094.69|6095.07|6094.57|6095.32|6094.82|6095.07|6094.57|299
1737566090000|2025-01-22 17:14:50|6094.94|6094.44|6094.82|6094.32|6095.07|6094.57|6094.82|6094.32|244
1737566100000|2025-01-22 17:15:00|6095.32|6094.82|6096.57|6096.07|6096.57|6096.07|6095.32|6094.82|997
1737566110000|2025-01-22 17:15:10|6096.82|6096.32|6096.57|6096.07|6096.82|6096.32|6096.32|6095.82|512
1737566120000|2025-01-22 17:15:20|6096.32|6095.82|6096.32|6095.82|6096.57|6096.07|6096.07|6095.57|407
1737566130000|2025-01-22 17:15:30|6096.57|6096.07|6096.57|6096.07|6096.82|6096.32|6096.32|6095.82|394
1737566140000|2025-01-22 17:15:40|6096.32|6095.82|6096.82|6096.32|6096.82|6096.32|6096.32|6095.82|143
1737566150000|2025-01-22 17:15:50|6096.57|6096.07|6096.32|6095.82|6096.57|6096.07|6096.32|6095.82|182
1737566160000|2025-01-22 17:16:00|6096.57|6096.07|6096.57|6096.07|6096.57|6096.07|6096.07|6095.57|250
1737566170000|2025-01-22 17:16:10|6096.69|6096.19|6097.07|6096.57|6097.07|6096.57|6096.57|6096.07|456
1737566180000|2025-01-22 17:16:20|6096.82|6096.32|6097.32|6096.82|6097.57|6097.07|6096.57|6096.07|326
1737566190000|2025-01-22 17:16:30|6097.07|6096.57|6097.07|6096.57|6097.32|6096.82|6096.82|6096.32|336
1737566200000|2025-01-22 17:16:40|6096.82|6096.32|6096.57|6096.07|6097.07|6096.57|6096.57|6096.07|251
1737566210000|2025-01-22 17:16:50|6096.82|6096.32|6096.57|6096.07|6096.82|6096.32|6096.57|6096.07|252
1737566220000|2025-01-22 17:17:00|6096.82|6096.32|6097.07|6096.57|6097.07|6096.57|6096.69|6096.19|283
1737566230000|2025-01-22 17:17:10|6097.32|6096.82|6097.57|6097.07|6097.57|6097.07|6097.07|6096.57|513
1737566240000|2025-01-22 17:17:20|6097.82|6097.32|6097.82|6097.32|6097.82|6097.32|6097.57|6097.07|327
1737566250000|2025-01-22 17:17:30|6097.57|6097.07|6097.57|6097.07|6097.69|6097.19|6097.32|6096.82|295
1737566260000|2025-01-22 17:17:40|6097.32|6096.82|6097.32|6096.82|6097.32|6096.82|6097.32|6096.82|242
1737566270000|2025-01-22 17:17:50|6097.57|6097.07|6097.82|6097.32|6097.82|6097.32|6097.57|6097.07|225
1737566280000|2025-01-22 17:18:00|6098.07|6097.57|6097.82|6097.32|6098.07|6097.57|6097.82|6097.32|271
1737566290000|2025-01-22 17:18:10|6098.07|6097.57|6097.57|6097.07|6098.07|6097.57|6097.57|6097.07|208
1737566300000|2025-01-22 17:18:20|6097.69|6097.19|6097.94|6097.44|6097.94|6097.44|6097.57|6097.07|99
1737566310000|2025-01-22 17:18:30|6097.82|6097.32|6098.07|6097.57|6098.07|6097.57|6097.82|6097.32|80
1737566320000|2025-01-22 17:18:40|||||||||29
1737566330000|2025-01-22 17:18:50|6097.82|6097.32|6097.82|6097.32|6097.82|6097.32|6097.82|6097.32|103
1737566340000|2025-01-22 17:19:00|6097.57|6097.07|6097.57|6097.07|6097.57|6097.07|6097.57|6097.07|168
1737566350000|2025-01-22 17:19:10|6097.82|6097.32|6097.57|6097.07|6097.82|6097.32|6097.57|6097.07|167
1737566360000|2025-01-22 17:19:20|6097.32|6096.82|6097.82|6097.32|6097.82|6097.32|6097.32|6096.82|243
1737566370000|2025-01-22 17:19:30|6097.57|6097.07|6097.44|6096.94|6097.57|6097.07|6097.32|6096.82|211
1737566380000|2025-01-22 17:19:40|6097.57|6097.07|6097.82|6097.32|6098.07|6097.57|6097.57|6097.07|122
1737566390000|2025-01-22 17:19:50|6097.69|6097.19|6097.82|6097.32|6097.82|6097.32|6097.57|6097.07|203
1737566400000|2025-01-22 17:20:00|6098.07|6097.57|6098.07|6097.57|6098.07|6097.57|6097.82|6097.32|103
1737566410000|2025-01-22 17:20:10|6098.32|6097.82|6098.07|6097.57|6098.57|6098.07|6098.07|6097.57|308
1737566420000|2025-01-22 17:20:20|6097.82|6097.32|6097.82|6097.32|6097.82|6097.32|6097.82|6097.32|152
1737566430000|2025-01-22 17:20:30|||||||||54
1737566440000|2025-01-22 17:20:40|6097.69|6097.19|6097.32|6096.82|6097.82|6097.32|6097.32|6096.82|233
1737566450000|2025-01-22 17:20:50|6097.57|6097.07|6098.07|6097.57|6098.07|6097.57|6097.57|6097.07|324
1737566460000|2025-01-22 17:21:00|||||||||55
1737566470000|2025-01-22 17:21:10|6097.94|6097.44|6098.07|6097.57|6098.32|6097.82|6097.94|6097.44|210
1737566480000|2025-01-22 17:21:20|6098.32|6097.82|6098.07|6097.57|6098.32|6097.82|6098.07|6097.57|75
1737566490000|2025-01-22 17:21:30|6098.32|6097.82|6098.32|6097.82|6098.44|6097.94|6098.32|6097.82|179
1737566500000|2025-01-22 17:21:40|6098.19|6097.69|6098.07|6097.57|6098.19|6097.69|6098.07|6097.57|144
1737566510000|2025-01-22 17:21:50|6098.32|6097.82|6098.07|6097.57|6098.32|6097.82|6098.07|6097.57|69
1737566520000|2025-01-22 17:22:00|6097.82|6097.32|6097.82|6097.32|6097.82|6097.32|6097.82|6097.32|122
1737566530000|2025-01-22 17:22:10|||||||||87
1737566540000|2025-01-22 17:22:20|||||||||113
1737566550000|2025-01-22 17:22:30|6097.69|6097.19|6097.57|6097.07|6097.69|6097.19|6097.57|6097.07|122
1737566560000|2025-01-22 17:22:40|6097.32|6096.82|6097.82|6097.32|6097.82|6097.32|6097.32|6096.82|245
1737566570000|2025-01-22 17:22:50|6098.07|6097.57|6098.07|6097.57|6098.07|6097.57|6098.07|6097.57|175
1737566580000|2025-01-22 17:23:00|6097.94|6097.44|6097.82|6097.32|6098.07|6097.57|6097.82|6097.32|147
1737566590000|2025-01-22 17:23:10|6097.69|6097.19|6098.07|6097.57|6098.07|6097.57|6097.69|6097.19|271
1737566600000|2025-01-22 17:23:20|6097.82|6097.32|6097.57|6097.07|6097.82|6097.32|6097.44|6096.94|240
1737566610000|2025-01-22 17:23:30|6097.44|6096.94|6096.82|6096.32|6097.44|6096.94|6096.82|6096.32|365
1737566620000|2025-01-22 17:23:40|6097.07|6096.57|6096.82|6096.32|6097.07|6096.57|6096.82|6096.32|222
1737566630000|2025-01-22 17:23:50|6096.69|6096.19|6096.82|6096.32|6096.82|6096.32|6096.57|6096.07|186
1737566640000|2025-01-22 17:24:00|6096.57|6096.07|6096.82|6096.32|6096.82|6096.32|6096.57|6096.07|116
1737566650000|2025-01-22 17:24:10|6097.07|6096.57|6097.32|6096.82|6097.32|6096.82|6097.07|6096.57|204
1737566660000|2025-01-22 17:24:20|6097.57|6097.07|6097.07|6096.57|6097.57|6097.07|6097.07|6096.57|254
1737566670000|2025-01-22 17:24:30|6096.82|6096.32|6096.82|6096.32|6097.07|6096.57|6096.82|6096.32|89
1737566680000|2025-01-22 17:24:40|6096.57|6096.07|6096.82|6096.32|6096.82|6096.32|6096.57|6096.07|126
1737566690000|2025-01-22 17:24:50|6096.57|6096.07|6096.82|6096.32|6096.82|6096.32|6096.57|6096.07|103
1737566700000|2025-01-22 17:25:00|6097.07|6096.57|6096.82|6096.32|6097.07|6096.57|6096.82|6096.32|103
1737566710000|2025-01-22 17:25:10|6096.69|6096.19|6096.82|6096.32|6096.82|6096.32|6096.69|6096.19|181
1737566720000|2025-01-22 17:25:20|6096.57|6096.07|6096.57|6096.07|6096.82|6096.32|6096.57|6096.07|207
1737566730000|2025-01-22 17:25:30|6096.32|6095.82|6096.32|6095.82|6096.44|6095.94|6096.32|6095.82|186
1737566740000|2025-01-22 17:25:40|6096.57|6096.07|6096.57|6096.07|6096.57|6096.07|6096.57|6096.07|137
1737566750000|2025-01-22 17:25:50|6096.69|6096.19|6096.57|6096.07|6096.82|6096.32|6096.57|6096.07|195
1737566760000|2025-01-22 17:26:00|6096.69|6096.19|6096.82|6096.32|6096.82|6096.32|6096.69|6096.19|57
1737566770000|2025-01-22 17:26:10|6096.57|6096.07|6096.82|6096.32|6096.82|6096.32|6096.57|6096.07|110
1737566780000|2025-01-22 17:26:20|6096.69|6096.19|6096.57|6096.07|6096.69|6096.19|6096.57|6096.07|45
1737566790000|2025-01-22 17:26:30|6096.82|6096.32|6096.57|6096.07|6096.82|6096.32|6096.57|6096.07|198
1737566800000|2025-01-22 17:26:40|6096.82|6096.32|6096.82|6096.32|6097.07|6096.57|6096.82|6096.32|213
1737566810000|2025-01-22 17:26:50|6096.69|6096.19|6096.57|6096.07|6096.82|6096.32|6096.57|6096.07|184
1737566820000|2025-01-22 17:27:00|6096.82|6096.32|6097.07|6096.57|6097.07|6096.57|6096.57|6096.07|162
1737566830000|2025-01-22 17:27:10|6096.82|6096.32|6097.07|6096.57|6097.07|6096.57|6096.82|6096.32|239
1737566840000|2025-01-22 17:27:20|6096.82|6096.32|6097.07|6096.57|6097.07|6096.57|6096.82|6096.32|143
1737566850000|2025-01-22 17:27:30|6096.82|6096.32|6097.07|6096.57|6097.07|6096.57|6096.82|6096.32|169
1737566860000|2025-01-22 17:27:40|6097.19|6096.69|6097.32|6096.82|6097.57|6097.07|6097.19|6096.69|209
1737566870000|2025-01-22 17:27:50|6097.57|6097.07|6097.57|6097.07|6097.69|6097.19|6097.32|6096.82|113
1737566880000|2025-01-22 17:28:00|6097.44|6096.94|6097.07|6096.57|6097.44|6096.94|6096.82|6096.32|235
1737566890000|2025-01-22 17:28:10|6097.19|6096.69|6097.32|6096.82|6097.32|6096.82|6097.19|6096.69|65
1737566900000|2025-01-22 17:28:20|||||||||101
1737566910000|2025-01-22 17:28:30|6097.07|6096.57|6097.32|6096.82|6097.32|6096.82|6096.82|6096.32|167
1737566920000|2025-01-22 17:28:40|6097.57|6097.07|6097.57|6097.07|6097.69|6097.19|6097.57|6097.07|88
1737566930000|2025-01-22 17:28:50|6097.32|6096.82|6097.07|6096.57|6097.32|6096.82|6097.07|6096.57|122
1737566940000|2025-01-22 17:29:00|6096.94|6096.44|6096.82|6096.32|6097.07|6096.57|6096.82|6096.32|171
1737566950000|2025-01-22 17:29:10|6096.94|6096.44|6096.82|6096.32|6097.07|6096.57|6096.82|6096.32|108
1737566960000|2025-01-22 17:29:20|6096.57|6096.07|6097.32|6096.82|6097.32|6096.82|6096.57|6096.07|144
1737566970000|2025-01-22 17:29:30|6097.07|6096.57|6097.07|6096.57|6097.07|6096.57|6097.07|6096.57|50
1737566980000|2025-01-22 17:29:40|6097.32|6096.82|6097.32|6096.82|6097.32|6096.82|6097.32|6096.82|117
1737566990000|2025-01-22 17:29:50|6097.19|6096.69|6097.07|6096.57|6097.32|6096.82|6097.07|6096.57|127
1737567000000|2025-01-22 17:30:00|6097.32|6096.82|6097.07|6096.57|6097.32|6096.82|6097.07|6096.57|167
1737567010000|2025-01-22 17:30:10|6096.82|6096.32|6097.32|6096.82|6097.32|6096.82|6096.82|6096.32|169
1737567020000|2025-01-22 17:30:20|6097.07|6096.57|6097.32|6096.82|6097.57|6097.07|6097.07|6096.57|130
1737567030000|2025-01-22 17:30:30|6097.19|6096.69|6097.32|6096.82|6097.44|6096.94|6097.07|6096.57|87
1737567040000|2025-01-22 17:30:40|6097.57|6097.07|6097.57|6097.07|6097.57|6097.07|6097.57|6097.07|62
1737567050000|2025-01-22 17:30:50|||||||||12
1737567060000|2025-01-22 17:31:00|6097.82|6097.32|6097.57|6097.07|6097.82|6097.32|6097.57|6097.07|304
1737567070000|2025-01-22 17:31:10|6097.69|6097.19|6097.57|6097.07|6097.69|6097.19|6097.44|6096.94|200
1737567080000|2025-01-22 17:31:20|6097.32|6096.82|6097.57|6097.07|6097.57|6097.07|6097.32|6096.82|84
1737567090000|2025-01-22 17:31:30|6097.69|6097.19|6097.82|6097.32|6097.82|6097.32|6097.69|6097.19|28
1737567100000|2025-01-22 17:31:40|6097.94|6097.44|6097.82|6097.32|6097.94|6097.44|6097.82|6097.32|138
1737567110000|2025-01-22 17:31:50|6097.94|6097.44|6098.19|6097.69|6098.32|6097.82|6097.82|6097.32|138
1737567120000|2025-01-22 17:32:00|6098.32|6097.82|6098.32|6097.82|6098.57|6098.07|6098.32|6097.82|233
1737567130000|2025-01-22 17:32:10|||||||||22
1737567140000|2025-01-22 17:32:20|||||||||55
1737567150000|2025-01-22 17:32:30|6098.07|6097.57|6098.07|6097.57|6098.32|6097.82|6098.07|6097.57|199
1737567160000|2025-01-22 17:32:40|6098.19|6097.69|6098.32|6097.82|6098.32|6097.82|6098.07|6097.57|74
1737567170000|2025-01-22 17:32:50|||||||||41
1737567180000|2025-01-22 17:33:00|6098.07|6097.57|6098.07|6097.57|6098.32|6097.82|6097.82|6097.32|203
1737567190000|2025-01-22 17:33:10|6097.94|6097.44|6097.82|6097.32|6097.94|6097.44|6097.82|6097.32|138
1737567200000|2025-01-22 17:33:20|6098.07|6097.57|6097.82|6097.32|6098.07|6097.57|6097.82|6097.32|154
1737567210000|2025-01-22 17:33:30|6097.69|6097.19|6097.32|6096.82|6097.69|6097.19|6097.32|6096.82|56
1737567220000|2025-01-22 17:33:40|6097.57|6097.07|6096.82|6096.32|6097.57|6097.07|6096.82|6096.32|376
1737567230000|2025-01-22 17:33:50|6097.07|6096.57|6097.32|6096.82|6097.32|6096.82|6096.82|6096.32|129
1737567240000|2025-01-22 17:34:00|6097.19|6096.69|6097.07|6096.57|6097.19|6096.69|6097.07|6096.57|118
1737567250000|2025-01-22 17:34:10|6097.32|6096.82|6097.07|6096.57|6097.32|6096.82|6097.07|6096.57|85
1737567260000|2025-01-22 17:34:20|||||||||68
1737567270000|2025-01-22 17:34:30|6096.94|6096.44|6096.82|6096.32|6097.07|6096.57|6096.82|6096.32|138
1737567280000|2025-01-22 17:34:40|||||||||118
1737567290000|2025-01-22 17:34:50|6097.07|6096.57|6096.82|6096.32|6097.07|6096.57|6096.82|6096.32|148
1737567300000|2025-01-22 17:35:00|6097.07|6096.57|6097.32|6096.82|6097.32|6096.82|6096.82|6096.32|159
1737567310000|2025-01-22 17:35:10|6097.57|6097.07|6098.07|6097.57|6098.07|6097.57|6097.57|6097.07|210
1737567320000|2025-01-22 17:35:20|6097.82|6097.32|6097.82|6097.32|6097.82|6097.32|6097.82|6097.32|112
1737567330000|2025-01-22 17:35:30|6098.07|6097.57|6098.07|6097.57|6098.07|6097.57|6097.82|6097.32|82
1737567340000|2025-01-22 17:35:40|6097.82|6097.32|6097.82|6097.32|6097.82|6097.32|6097.82|6097.32|85
1737567350000|2025-01-22 17:35:50|6098.07|6097.57|6098.07|6097.57|6098.07|6097.57|6098.07|6097.57|33
1737567360000|2025-01-22 17:36:00|6097.94|6097.44|6097.82|6097.32|6097.94|6097.44|6097.82|6097.32|159
1737567370000|2025-01-22 17:36:10|6097.57|6097.07|6097.82|6097.32|6097.82|6097.32|6097.57|6097.07|118
1737567380000|2025-01-22 17:36:20|||||||||13
1737567390000|2025-01-22 17:36:30|6097.94|6097.44|6097.82|6097.32|6098.07|6097.57|6097.82|6097.32|64
1737567400000|2025-01-22 17:36:40|6097.69|6097.19|6097.82|6097.32|6097.82|6097.32|6097.57|6097.07|155
1737567410000|2025-01-22 17:36:50|6098.07|6097.57|6098.07|6097.57|6098.07|6097.57|6097.82|6097.32|102
1737567420000|2025-01-22 17:37:00|6097.94|6097.44|6097.82|6097.32|6098.07|6097.57|6097.82|6097.32|99
1737567430000|2025-01-22 17:37:10|6097.94|6097.44|6097.82|6097.32|6097.94|6097.44|6097.57|6097.07|262
1737567440000|2025-01-22 17:37:20|6098.07|6097.57|6098.07|6097.57|6098.07|6097.57|6098.07|6097.57|77
1737567450000|2025-01-22 17:37:30|6098.32|6097.82|6097.57|6097.07|6098.32|6097.82|6097.57|6097.07|401
1737567460000|2025-01-22 17:37:40|||||||||13
1737567470000|2025-01-22 17:37:50|6097.69|6097.19|6097.82|6097.32|6097.82|6097.32|6097.69|6097.19|101
1737567480000|2025-01-22 17:38:00|6097.94|6097.44|6098.07|6097.57|6098.07|6097.57|6097.82|6097.32|100
1737567490000|2025-01-22 17:38:10|||||||||23
1737567500000|2025-01-22 17:38:20|6097.82|6097.32|6097.82|6097.32|6097.82|6097.32|6097.82|6097.32|89
1737567510000|2025-01-22 17:38:30|6097.32|6096.82|6097.07|6096.57|6097.32|6096.82|6097.07|6096.57|309
1737567520000|2025-01-22 17:38:40|6096.82|6096.32|6096.82|6096.32|6096.82|6096.32|6096.57|6096.07|180
1737567530000|2025-01-22 17:38:50|6097.07|6096.57|6097.07|6096.57|6097.32|6096.82|6097.07|6096.57|259
1737567540000|2025-01-22 17:39:00|6097.32|6096.82|6096.82|6096.32|6097.32|6096.82|6096.82|6096.32|395
1737567550000|2025-01-22 17:39:10|6096.57|6096.07|6096.57|6096.07|6096.57|6096.07|6096.32|6095.82|140
1737567560000|2025-01-22 17:39:20|6096.69|6096.19|6096.82|6096.32|6096.82|6096.32|6096.69|6096.19|52
1737567570000|2025-01-22 17:39:30|6096.94|6096.44|6097.07|6096.57|6097.07|6096.57|6096.82|6096.32|108
1737567580000|2025-01-22 17:39:40|6097.32|6096.82|6097.32|6096.82|6097.32|6096.82|6097.32|6096.82|107
1737567590000|2025-01-22 17:39:50|6097.44|6096.94|6097.57|6097.07|6097.57|6097.07|6097.32|6096.82|124
1737567600000|2025-01-22 17:40:00|6097.82|6097.32|6097.57|6097.07|6097.82|6097.32|6097.57|6097.07|144
1737567610000|2025-01-22 17:40:10|6097.32|6096.82|6097.57|6097.07|6097.57|6097.07|6097.32|6096.82|107
1737567620000|2025-01-22 17:40:20|6097.69|6097.19|6097.57|6097.07|6097.82|6097.32|6097.57|6097.07|102
1737567630000|2025-01-22 17:40:30|6097.69|6097.19|6097.82|6097.32|6098.07|6097.57|6097.57|6097.07|112
1737567640000|2025-01-22 17:40:40|||||||||84
1737567650000|2025-01-22 17:40:50|6097.69|6097.19|6097.07|6096.57|6097.69|6097.19|6097.07|6096.57|313
1737567660000|2025-01-22 17:41:00|6096.82|6096.32|6096.57|6096.07|6097.07|6096.57|6096.57|6096.07|221
1737567670000|2025-01-22 17:41:10|6096.82|6096.32|6096.82|6096.32|6096.82|6096.32|6096.82|6096.32|84
1737567680000|2025-01-22 17:41:20|6096.57|6096.07|6096.32|6095.82|6096.57|6096.07|6096.32|6095.82|265
1737567690000|2025-01-22 17:41:30|6096.57|6096.07|6096.32|6095.82|6096.57|6096.07|6096.32|6095.82|120
1737567700000|2025-01-22 17:41:40|||||||||122
1737567710000|2025-01-22 17:41:50|6096.07|6095.57|6096.07|6095.57|6096.32|6095.82|6096.07|6095.57|161
1737567720000|2025-01-22 17:42:00|6096.32|6095.82|6096.07|6095.57|6096.32|6095.82|6095.82|6095.32|275
1737567730000|2025-01-22 17:42:10|6095.82|6095.32|6096.32|6095.82|6096.57|6096.07|6095.82|6095.32|347
1737567740000|2025-01-22 17:42:20|||||||||121
1737567750000|2025-01-22 17:42:30|6096.07|6095.57|6096.32|6095.82|6096.32|6095.82|6096.07|6095.57|70
1737567760000|2025-01-22 17:42:40|6096.19|6095.69|6096.32|6095.82|6096.57|6096.07|6096.07|6095.57|287
1737567770000|2025-01-22 17:42:50|6096.57|6096.07|6096.07|6095.57|6096.57|6096.07|6096.07|6095.57|390
1737567780000|2025-01-22 17:43:00|6095.82|6095.32|6096.07|6095.57|6096.32|6095.82|6095.82|6095.32|232
1737567790000|2025-01-22 17:43:10|6096.19|6095.69|6096.07|6095.57|6096.19|6095.69|6096.07|6095.57|76
1737567800000|2025-01-22 17:43:20|6095.94|6095.44|6095.82|6095.32|6095.94|6095.44|6095.82|6095.32|192
1737567810000|2025-01-22 17:43:30|6095.94|6095.44|6095.82|6095.32|6096.07|6095.57|6095.82|6095.32|301
1737567820000|2025-01-22 17:43:40|6095.57|6095.07|6095.57|6095.07|6095.82|6095.32|6095.57|6095.07|292
1737567830000|2025-01-22 17:43:50|6095.44|6094.94|6095.32|6094.82|6095.57|6095.07|6095.32|6094.82|307
1737567840000|2025-01-22 17:44:00|6095.07|6094.57|6095.32|6094.82|6095.44|6094.94|6095.07|6094.57|376
1737567850000|2025-01-22 17:44:10|6095.57|6095.07|6095.32|6094.82|6095.57|6095.07|6095.32|6094.82|355
1737567860000|2025-01-22 17:44:20|6095.57|6095.07|6095.57|6095.07|6095.57|6095.07|6095.57|6095.07|99
1737567870000|2025-01-22 17:44:30|6095.32|6094.82|6095.32|6094.82|6095.57|6095.07|6095.07|6094.57|350
1737567880000|2025-01-22 17:44:40|6095.07|6094.57|6095.32|6094.82|6095.57|6095.07|6095.07|6094.57|399
1737567890000|2025-01-22 17:44:50|6095.44|6094.94|6095.57|6095.07|6095.57|6095.07|6095.32|6094.82|197
1737567900000|2025-01-22 17:45:00|6095.82|6095.32|6095.82|6095.32|6095.82|6095.32|6095.57|6095.07|313
1737567910000|2025-01-22 17:45:10|6095.57|6095.07|6095.57|6095.07|6095.69|6095.19|6095.57|6095.07|184
1737567920000|2025-01-22 17:45:20|6095.82|6095.32|6095.57|6095.07|6096.07|6095.57|6095.57|6095.07|122
1737567930000|2025-01-22 17:45:30|6095.82|6095.32|6095.82|6095.32|6095.82|6095.32|6095.69|6095.19|64
1737567940000|2025-01-22 17:45:40|6095.94|6095.44|6095.82|6095.32|6096.07|6095.57|6095.82|6095.32|137
1737567950000|2025-01-22 17:45:50|6095.94|6095.44|6095.82|6095.32|6095.94|6095.44|6095.82|6095.32|161
1737567960000|2025-01-22 17:46:00|6096.07|6095.57|6095.82|6095.32|6096.07|6095.57|6095.82|6095.32|307
1737567970000|2025-01-22 17:46:10|6096.07|6095.57|6095.82|6095.32|6096.07|6095.57|6095.82|6095.32|112
1737567980000|2025-01-22 17:46:20|6096.07|6095.57|6096.32|6095.82|6096.32|6095.82|6096.07|6095.57|263
1737567990000|2025-01-22 17:46:30|6096.19|6095.69|6096.07|6095.57|6096.32|6095.82|6096.07|6095.57|63
1737568000000|2025-01-22 17:46:40|||||||||87
1737568010000|2025-01-22 17:46:50|6096.32|6095.82|6096.57|6096.07|6096.57|6096.07|6096.07|6095.57|191
1737568020000|2025-01-22 17:47:00|6096.82|6096.32|6096.57|6096.07|6096.82|6096.32|6096.57|6096.07|254
1737568030000|2025-01-22 17:47:10|6096.32|6095.82|6096.32|6095.82|6096.32|6095.82|6096.32|6095.82|187
1737568040000|2025-01-22 17:47:20|6096.44|6095.94|6096.32|6095.82|6096.57|6096.07|6096.32|6095.82|135
1737568050000|2025-01-22 17:47:30|6096.57|6096.07|6097.07|6096.57|6097.07|6096.57|6096.57|6096.07|401
1737568060000|2025-01-22 17:47:40|6096.94|6096.44|6096.82|6096.32|6097.07|6096.57|6096.82|6096.32|87
1737568070000|2025-01-22 17:47:50|6096.94|6096.44|6096.82|6096.32|6097.07|6096.57|6096.82|6096.32|187
1737568080000|2025-01-22 17:48:00|6097.07|6096.57|6097.32|6096.82|6097.32|6096.82|6097.07|6096.57|157
1737568090000|2025-01-22 17:48:10|6097.57|6097.07|6097.57|6097.07|6097.57|6097.07|6097.57|6097.07|59
1737568100000|2025-01-22 17:48:20|6097.32|6096.82|6097.07|6096.57|6097.32|6096.82|6097.07|6096.57|178
1737568110000|2025-01-22 17:48:30|6096.82|6096.32|6096.82|6096.32|6096.82|6096.32|6096.57|6096.07|288
1737568120000|2025-01-22 17:48:40|6097.07|6096.57|6096.82|6096.32|6097.07|6096.57|6096.82|6096.32|32
1737568130000|2025-01-22 17:48:50|6096.69|6096.19|6096.82|6096.32|6096.82|6096.32|6096.57|6096.07|130
1737568140000|2025-01-22 17:49:00|6096.69|6096.19|6096.57|6096.07|6096.69|6096.19|6096.57|6096.07|153
1737568150000|2025-01-22 17:49:10|6096.82|6096.32|6096.07|6095.57|6096.82|6096.32|6096.07|6095.57|372
1737568160000|2025-01-22 17:49:20|6096.19|6095.69|6096.32|6095.82|6096.57|6096.07|6096.19|6095.69|181
1737568170000|2025-01-22 17:49:30|||||||||22
1737568180000|2025-01-22 17:49:40|6096.07|6095.57|6096.32|6095.82|6096.32|6095.82|6096.07|6095.57|220
1737568190000|2025-01-22 17:49:50|6096.19|6095.69|6096.32|6095.82|6096.32|6095.82|6096.07|6095.57|65
1737568200000|2025-01-22 17:50:00|6096.57|6096.07|6096.57|6096.07|6096.82|6096.32|6096.57|6096.07|132
1737568210000|2025-01-22 17:50:10|6096.82|6096.32|6096.82|6096.32|6096.82|6096.32|6096.57|6096.07|198
1737568220000|2025-01-22 17:50:20|6096.94|6096.44|6096.82|6096.32|6097.07|6096.57|6096.82|6096.32|85
1737568230000|2025-01-22 17:50:30|6097.07|6096.57|6096.82|6096.32|6097.07|6096.57|6096.82|6096.32|78
1737568240000|2025-01-22 17:50:40|6096.57|6096.07|6096.57|6096.07|6096.57|6096.07|6096.57|6096.07|78
1737568250000|2025-01-22 17:50:50|6096.69|6096.19|6096.82|6096.32|6096.82|6096.32|6096.57|6096.07|146
1737568260000|2025-01-22 17:51:00|6097.07|6096.57|6096.57|6096.07|6097.07|6096.57|6096.57|6096.07|224
1737568270000|2025-01-22 17:51:10|||||||||5
1737568280000|2025-01-22 17:51:20|6096.32|6095.82|6096.57|6096.07|6096.57|6096.07|6096.32|6095.82|169
1737568290000|2025-01-22 17:51:30|||||||||47
1737568300000|2025-01-22 17:51:40|6096.32|6095.82|6096.32|6095.82|6096.44|6095.94|6096.32|6095.82|93
1737568310000|2025-01-22 17:51:50|6096.19|6095.69|6096.07|6095.57|6096.32|6095.82|6096.07|6095.57|167
1737568320000|2025-01-22 17:52:00|6095.82|6095.32|6095.82|6095.32|6095.82|6095.32|6095.82|6095.32|78
1737568330000|2025-01-22 17:52:10|6095.94|6095.44|6096.57|6096.07|6096.57|6096.07|6095.94|6095.44|333
1737568340000|2025-01-22 17:52:20|6096.82|6096.32|6096.32|6095.82|6096.82|6096.32|6096.32|6095.82|332
1737568350000|2025-01-22 17:52:30|6096.07|6095.57|6096.07|6095.57|6096.07|6095.57|6096.07|6095.57|21
1737568360000|2025-01-22 17:52:40|6095.82|6095.32|6095.82|6095.32|6096.07|6095.57|6095.82|6095.32|315
1737568370000|2025-01-22 17:52:50|6096.07|6095.57|6095.82|6095.32|6096.07|6095.57|6095.57|6095.07|225
1737568380000|2025-01-22 17:53:00|6095.57|6095.07|6095.82|6095.32|6095.82|6095.32|6095.57|6095.07|130
1737568390000|2025-01-22 17:53:10|6095.57|6095.07|6095.82|6095.32|6096.07|6095.57|6095.57|6095.07|227
1737568400000|2025-01-22 17:53:20|6095.94|6095.44|6095.57|6095.07|6095.94|6095.44|6095.32|6094.82|446
1737568410000|2025-01-22 17:53:30|6095.82|6095.32|6095.82|6095.32|6095.94|6095.44|6095.82|6095.32|131
1737568420000|2025-01-22 17:53:40|6095.94|6095.44|6096.07|6095.57|6096.07|6095.57|6095.94|6095.44|184
1737568430000|2025-01-22 17:53:50|6096.32|6095.82|6096.19|6095.69|6096.32|6095.82|6096.07|6095.57|284
1737568440000|2025-01-22 17:54:00|6096.07|6095.57|6096.32|6095.82|6096.57|6096.07|6096.07|6095.57|216
1737568450000|2025-01-22 17:54:10|||||||||22
1737568460000|2025-01-22 17:54:20|6096.57|6096.07|6096.57|6096.07|6096.57|6096.07|6096.32|6095.82|119
1737568470000|2025-01-22 17:54:30|6096.82|6096.32|6097.07|6096.57|6097.07|6096.57|6096.82|6096.32|106
1737568480000|2025-01-22 17:54:40|6096.94|6096.44|6097.07|6096.57|6097.07|6096.57|6096.94|6096.44|146
1737568490000|2025-01-22 17:54:50|6096.82|6096.32|6097.07|6096.57|6097.07|6096.57|6096.82|6096.32|193
1737568500000|2025-01-22 17:55:00|6096.82|6096.32|6096.82|6096.32|6097.07|6096.57|6096.82|6096.32|197
1737568510000|2025-01-22 17:55:10|6096.94|6096.44|6097.07|6096.57|6097.07|6096.57|6096.94|6096.44|47
1737568520000|2025-01-22 17:55:20|6096.82|6096.32|6096.82|6096.32|6097.07|6096.57|6096.82|6096.32|179
1737568530000|2025-01-22 17:55:30|6096.57|6096.07|6096.57|6096.07|6096.57|6096.07|6096.57|6096.07|55
1737568540000|2025-01-22 17:55:40|6096.44|6095.94|6096.57|6096.07|6096.57|6096.07|6096.32|6095.82|123
1737568550000|2025-01-22 17:55:50|6096.32|6095.82|6096.57|6096.07|6096.57|6096.07|6096.32|6095.82|219
1737568560000|2025-01-22 17:56:00|6096.44|6095.94|6096.32|6095.82|6096.57|6096.07|6096.32|6095.82|93
1737568570000|2025-01-22 17:56:10|6096.44|6095.94|6095.57|6095.07|6096.44|6095.94|6095.57|6095.07|240
1737568580000|2025-01-22 17:56:20|6095.82|6095.32|6095.07|6094.57|6095.82|6095.32|6095.07|6094.57|317
1737568590000|2025-01-22 17:56:30|6095.19|6094.69|6094.82|6094.32|6095.32|6094.82|6094.82|6094.32|516
1737568600000|2025-01-22 17:56:40|||||||||179
1737568610000|2025-01-22 17:56:50|6095.07|6094.57|6094.82|6094.32|6095.07|6094.57|6094.82|6094.32|261
1737568620000|2025-01-22 17:57:00|6095.07|6094.57|6095.32|6094.82|6095.32|6094.82|6095.07|6094.57|382
1737568630000|2025-01-22 17:57:10|6095.57|6095.07|6095.32|6094.82|6095.57|6095.07|6095.32|6094.82|370
1737568640000|2025-01-22 17:57:20|6095.07|6094.57|6095.32|6094.82|6095.32|6094.82|6095.07|6094.57|342
1737568650000|2025-01-22 17:57:30|6095.07|6094.57|6095.07|6094.57|6095.19|6094.69|6095.07|6094.57|294
1737568660000|2025-01-22 17:57:40|6094.82|6094.32|6095.07|6094.57|6095.07|6094.57|6094.82|6094.32|301
1737568670000|2025-01-22 17:57:50|6094.82|6094.32|6095.07|6094.57|6095.07|6094.57|6094.82|6094.32|310
1737568680000|2025-01-22 17:58:00|6094.94|6094.44|6094.82|6094.32|6095.07|6094.57|6094.82|6094.32|338
1737568690000|2025-01-22 17:58:10|6094.94|6094.44|6095.32|6094.82|6095.32|6094.82|6094.82|6094.32|354
1737568700000|2025-01-22 17:58:20|6095.07|6094.57|6095.32|6094.82|6095.32|6094.82|6095.07|6094.57|225
1737568710000|2025-01-22 17:58:30|6095.44|6094.94|6095.82|6095.32|6095.82|6095.32|6095.44|6094.94|278
1737568720000|2025-01-22 17:58:40|6096.07|6095.57|6095.57|6095.07|6096.07|6095.57|6095.57|6095.07|118
1737568730000|2025-01-22 17:58:50|6095.32|6094.82|6095.07|6094.57|6095.57|6095.07|6095.07|6094.57|294
1737568740000|2025-01-22 17:59:00|6094.94|6094.44|6095.07|6094.57|6095.07|6094.57|6094.94|6094.44|198
1737568750000|2025-01-22 17:59:10|6095.32|6094.82|6095.07|6094.57|6095.32|6094.82|6094.94|6094.44|337
1737568760000|2025-01-22 17:59:20|6094.82|6094.32|6094.69|6094.19|6094.82|6094.32|6094.69|6094.19|281
1737568770000|2025-01-22 17:59:30|6094.82|6094.32|6095.32|6094.82|6095.32|6094.82|6094.82|6094.32|255
1737568780000|2025-01-22 17:59:40|6095.07|6094.57|6095.07|6094.57|6095.07|6094.57|6095.07|6094.57|83
1737568790000|2025-01-22 17:59:50|6094.94|6094.44|6094.82|6094.32|6095.07|6094.57|6094.82|6094.32|213
1737568800000|2025-01-22 18:00:00|6094.69|6094.19|6094.32|6093.82|6094.82|6094.32|6094.32|6093.82|520
1737568810000|2025-01-22 18:00:10|6094.57|6094.07|6094.57|6094.07|6094.82|6094.32|6094.44|6093.94|416
1737568820000|2025-01-22 18:00:20|6094.82|6094.32|6094.82|6094.32|6094.82|6094.32|6094.82|6094.32|139
1737568830000|2025-01-22 18:00:30|6094.57|6094.07|6094.82|6094.32|6094.82|6094.32|6094.57|6094.07|105
1737568840000|2025-01-22 18:00:40|6095.07|6094.57|6094.82|6094.32|6095.07|6094.57|6094.82|6094.32|106
1737568850000|2025-01-22 18:00:50|6094.69|6094.19|6094.82|6094.32|6094.94|6094.44|6094.69|6094.19|193
1737568860000|2025-01-22 18:01:00|6094.69|6094.19|6094.57|6094.07|6094.82|6094.32|6094.57|6094.07|169
1737568870000|2025-01-22 18:01:10|6094.32|6093.82|6094.57|6094.07|6094.57|6094.07|6094.32|6093.82|111
1737568880000|2025-01-22 18:01:20|6094.82|6094.32|6094.82|6094.32|6094.82|6094.32|6094.57|6094.07|163
1737568890000|2025-01-22 18:01:30|6095.07|6094.57|6094.82|6094.32|6095.07|6094.57|6094.82|6094.32|99
1737568900000|2025-01-22 18:01:40|6094.57|6094.07|6093.82|6093.32|6094.57|6094.07|6093.82|6093.32|351
1737568910000|2025-01-22 18:01:50|6093.69|6093.19|6093.57|6093.07|6093.82|6093.32|6093.32|6092.82|517
1737568920000|2025-01-22 18:02:00|6093.82|6093.32|6095.07|6094.57|6095.32|6094.82|6093.82|6093.32|958
1737568930000|2025-01-22 18:02:10|6095.19|6094.69|6094.57|6094.07|6095.19|6094.69|6094.44|6093.94|352
1737568940000|2025-01-22 18:02:20|6094.44|6093.94|6093.82|6093.32|6094.44|6093.94|6093.82|6093.32|385
1737568950000|2025-01-22 18:02:30|6094.07|6093.57|6094.32|6093.82|6094.32|6093.82|6094.07|6093.57|268
1737568960000|2025-01-22 18:02:40|6094.07|6093.57|6093.57|6093.07|6094.07|6093.57|6093.57|6093.07|253
1737568970000|2025-01-22 18:02:50|6093.32|6092.82|6093.57|6093.07|6093.57|6093.07|6093.32|6092.82|435
1737568980000|2025-01-22 18:03:00|6093.69|6093.19|6094.07|6093.57|6094.07|6093.57|6093.57|6093.07|340
1737568990000|2025-01-22 18:03:10|6093.82|6093.32|6094.07|6093.57|6094.07|6093.57|6093.82|6093.32|188
1737569000000|2025-01-22 18:03:20|6094.32|6093.82|6094.32|6093.82|6094.57|6094.07|6094.32|6093.82|355
1737569010000|2025-01-22 18:03:30|6094.44|6093.94|6094.07|6093.57|6094.44|6093.94|6094.07|6093.57|166
1737569020000|2025-01-22 18:03:40|6093.94|6093.44|6094.07|6093.57|6094.07|6093.57|6093.82|6093.32|246
1737569030000|2025-01-22 18:03:50|6093.82|6093.32|6093.82|6093.32|6094.07|6093.57|6093.82|6093.32|127
1737569040000|2025-01-22 18:04:00|6094.07|6093.57|6093.82|6093.32|6094.07|6093.57|6093.57|6093.07|369
1737569050000|2025-01-22 18:04:10|6094.07|6093.57|6094.07|6093.57|6094.07|6093.57|6093.82|6093.32|308
1737569060000|2025-01-22 18:04:20|6093.82|6093.32|6093.82|6093.32|6093.82|6093.32|6093.82|6093.32|151
1737569070000|2025-01-22 18:04:30|6093.69|6093.19|6093.57|6093.07|6093.82|6093.32|6093.57|6093.07|260
1737569080000|2025-01-22 18:04:40|6093.69|6093.19|6093.82|6093.32|6093.82|6093.32|6093.69|6093.19|178
1737569090000|2025-01-22 18:04:50|6093.69|6093.19|6093.82|6093.32|6093.82|6093.32|6093.32|6092.82|352
1737569100000|2025-01-22 18:05:00|6094.07|6093.57|6093.82|6093.32|6094.07|6093.57|6093.82|6093.32|337
1737569110000|2025-01-22 18:05:10|6093.94|6093.44|6093.82|6093.32|6093.94|6093.44|6093.82|6093.32|129
1737569120000|2025-01-22 18:05:20|6094.07|6093.57|6094.32|6093.82|6094.32|6093.82|6093.94|6093.44|265
1737569130000|2025-01-22 18:05:30|6094.07|6093.57|6094.32|6093.82|6094.32|6093.82|6094.07|6093.57|193
1737569140000|2025-01-22 18:05:40|6094.19|6093.69|6094.32|6093.82|6094.32|6093.82|6094.07|6093.57|254
1737569150000|2025-01-22 18:05:50|6094.19|6093.69|6094.32|6093.82|6094.32|6093.82|6094.07|6093.57|249
1737569160000|2025-01-22 18:06:00|6094.57|6094.07|6094.57|6094.07|6094.57|6094.07|6094.07|6093.57|251
1737569170000|2025-01-22 18:06:10|6094.82|6094.32|6094.57|6094.07|6095.07|6094.57|6094.57|6094.07|482
1737569180000|2025-01-22 18:06:20|6094.32|6093.82|6094.32|6093.82|6094.57|6094.07|6094.32|6093.82|271
1737569190000|2025-01-22 18:06:30|6094.07|6093.57|6093.82|6093.32|6094.07|6093.57|6093.82|6093.32|157
1737569200000|2025-01-22 18:06:40|6093.94|6093.44|6093.57|6093.07|6094.07|6093.57|6093.57|6093.07|313
1737569210000|2025-01-22 18:06:50|6093.82|6093.32|6094.07|6093.57|6094.07|6093.57|6093.82|6093.32|121
1737569220000|2025-01-22 18:07:00|6094.32|6093.82|6094.07|6093.57|6094.32|6093.82|6094.07|6093.57|253
1737569230000|2025-01-22 18:07:10|6094.32|6093.82|6093.82|6093.32|6094.32|6093.82|6093.82|6093.32|225
1737569240000|2025-01-22 18:07:20|6093.69|6093.19|6093.57|6093.07|6093.69|6093.19|6093.57|6093.07|193
1737569250000|2025-01-22 18:07:30|6093.82|6093.32|6093.82|6093.32|6093.94|6093.44|6093.82|6093.32|88
1737569260000|2025-01-22 18:07:40|6093.94|6093.44|6094.07|6093.57|6094.07|6093.57|6093.82|6093.32|131
1737569270000|2025-01-22 18:07:50|||||||||229
1737569280000|2025-01-22 18:08:00|6093.82|6093.32|6093.82|6093.32|6094.07|6093.57|6093.82|6093.32|225
1737569290000|2025-01-22 18:08:10|6094.07|6093.57|6093.82|6093.32|6094.32|6093.82|6093.82|6093.32|200
1737569300000|2025-01-22 18:08:20|6093.94|6093.44|6094.07|6093.57|6094.32|6093.82|6093.94|6093.44|148
1737569310000|2025-01-22 18:08:30|6093.82|6093.32|6094.32|6093.82|6094.32|6093.82|6093.82|6093.32|203
1737569320000|2025-01-22 18:08:40|6094.07|6093.57|6094.07|6093.57|6094.19|6093.69|6094.07|6093.57|92
1737569330000|2025-01-22 18:08:50|||||||||7
1737569340000|2025-01-22 18:09:00|6094.32|6093.82|6094.07|6093.57|6094.57|6094.07|6094.07|6093.57|371
1737569350000|2025-01-22 18:09:10|6094.32|6093.82|6094.57|6094.07|6094.57|6094.07|6094.07|6093.57|333
1737569360000|2025-01-22 18:09:20|6094.82|6094.32|6095.07|6094.57|6095.07|6094.57|6094.82|6094.32|227
1737569370000|2025-01-22 18:09:30|6094.82|6094.32|6095.32|6094.82|6095.32|6094.82|6094.82|6094.32|362
1737569380000|2025-01-22 18:09:40|6095.07|6094.57|6095.57|6095.07|6095.57|6095.07|6095.07|6094.57|276
1737569390000|2025-01-22 18:09:50|6095.44|6094.94|6095.44|6094.94|6095.44|6094.94|6095.32|6094.82|153
1737569400000|2025-01-22 18:10:00|6095.32|6094.82|6095.32|6094.82|6095.32|6094.82|6095.32|6094.82|213
1737569410000|2025-01-22 18:10:10|6095.57|6095.07|6095.57|6095.07|6095.69|6095.19|6095.57|6095.07|223
1737569420000|2025-01-22 18:10:20|6095.69|6095.19|6095.82|6095.32|6095.82|6095.32|6095.57|6095.07|176
1737569430000|2025-01-22 18:10:30|6095.94|6095.44|6095.57|6095.07|6096.07|6095.57|6095.57|6095.07|472
1737569440000|2025-01-22 18:10:40|||||||||94
1737569450000|2025-01-22 18:10:50|6095.32|6094.82|6095.32|6094.82|6095.57|6095.07|6095.32|6094.82|240
1737569460000|2025-01-22 18:11:00|6095.07|6094.57|6095.07|6094.57|6095.32|6094.82|6095.07|6094.57|230
1737569470000|2025-01-22 18:11:10|6094.82|6094.32|6094.44|6093.94|6094.82|6094.32|6094.44|6093.94|175
1737569480000|2025-01-22 18:11:20|6094.57|6094.07|6094.32|6093.82|6094.69|6094.19|6094.32|6093.82|405
1737569490000|2025-01-22 18:11:30|||||||||176
1737569500000|2025-01-22 18:11:40|6094.44|6093.94|6094.57|6094.07|6094.82|6094.32|6094.32|6093.82|287
1737569510000|2025-01-22 18:11:50|6094.82|6094.32|6094.57|6094.07|6094.82|6094.32|6094.57|6094.07|133
1737569520000|2025-01-22 18:12:00|6094.82|6094.32|6095.07|6094.57|6095.07|6094.57|6094.69|6094.19|195
1737569530000|2025-01-22 18:12:10|6094.82|6094.32|6094.82|6094.32|6094.82|6094.32|6094.82|6094.32|110
1737569540000|2025-01-22 18:12:20|6094.69|6094.19|6094.57|6094.07|6094.69|6094.19|6094.57|6094.07|100
1737569550000|2025-01-22 18:12:30|6094.69|6094.19|6094.57|6094.07|6094.82|6094.32|6094.57|6094.07|281
1737569560000|2025-01-22 18:12:40|6094.69|6094.19|6095.07|6094.57|6095.07|6094.57|6094.69|6094.19|196
1737569570000|2025-01-22 18:12:50|6095.32|6094.82|6095.07|6094.57|6095.32|6094.82|6095.07|6094.57|113
1737569580000|2025-01-22 18:13:00|6094.94|6094.44|6094.32|6093.82|6095.07|6094.57|6094.32|6093.82|408
1737569590000|2025-01-22 18:13:10|6094.57|6094.07|6094.57|6094.07|6094.57|6094.07|6094.44|6093.94|106
1737569600000|2025-01-22 18:13:20|6094.32|6093.82|6094.57|6094.07|6094.82|6094.32|6094.32|6093.82|271
1737569610000|2025-01-22 18:13:30|6094.69|6094.19|6094.57|6094.07|6094.82|6094.32|6094.57|6094.07|93
1737569620000|2025-01-22 18:13:40|6094.82|6094.32|6094.57|6094.07|6094.82|6094.32|6094.57|6094.07|317
1737569630000|2025-01-22 18:13:50|6094.69|6094.19|6094.32|6093.82|6094.69|6094.19|6094.07|6093.57|388
1737569640000|2025-01-22 18:14:00|6094.57|6094.07|6094.69|6094.19|6094.82|6094.32|6094.57|6094.07|169
1737569650000|2025-01-22 18:14:10|6094.82|6094.32|6094.57|6094.07|6094.82|6094.32|6094.57|6094.07|49
1737569660000|2025-01-22 18:14:20|6094.44|6093.94|6094.32|6093.82|6094.44|6093.94|6094.19|6093.69|119
1737569670000|2025-01-22 18:14:30|6094.19|6093.69|6094.19|6093.69|6094.32|6093.82|6094.07|6093.57|120
1737569680000|2025-01-22 18:14:40|6094.07|6093.57|6094.32|6093.82|6094.32|6093.82|6094.07|6093.57|189
1737569690000|2025-01-22 18:14:50|||||||||10
1737569700000|2025-01-22 18:15:00|||||||||234
1737569710000|2025-01-22 18:15:10|6094.57|6094.07|6094.82|6094.32|6094.82|6094.32|6094.32|6093.82|352
1737569720000|2025-01-22 18:15:20|6094.57|6094.07|6094.57|6094.07|6094.57|6094.07|6094.57|6094.07|97
1737569730000|2025-01-22 18:15:30|6094.44|6093.94|6094.07|6093.57|6094.44|6093.94|6094.07|6093.57|185
1737569740000|2025-01-22 18:15:40|6094.32|6093.82|6094.57|6094.07|6094.57|6094.07|6094.32|6093.82|131
1737569750000|2025-01-22 18:15:50|6094.82|6094.32|6094.57|6094.07|6094.82|6094.32|6094.57|6094.07|207
1737569760000|2025-01-22 18:16:00|6094.82|6094.32|6095.07|6094.57|6095.07|6094.57|6094.82|6094.32|234
1737569770000|2025-01-22 18:16:10|6094.82|6094.32|6094.82|6094.32|6094.82|6094.32|6094.57|6094.07|123
1737569780000|2025-01-22 18:16:20|6094.69|6094.19|6094.32|6093.82|6094.82|6094.32|6094.32|6093.82|197
1737569790000|2025-01-22 18:16:30|6094.44|6093.94|6094.57|6094.07|6094.57|6094.07|6094.32|6093.82|108
1737569800000|2025-01-22 18:16:40|6094.32|6093.82|6094.57|6094.07|6094.57|6094.07|6094.32|6093.82|154
1737569810000|2025-01-22 18:16:50|6094.82|6094.32|6094.82|6094.32|6094.82|6094.32|6094.82|6094.32|302
1737569820000|2025-01-22 18:17:00|6095.07|6094.57|6094.32|6093.82|6095.07|6094.57|6094.32|6093.82|843
1737569830000|2025-01-22 18:17:10|6094.57|6094.07|6094.57|6094.07|6094.57|6094.07|6094.57|6094.07|95
1737569840000|2025-01-22 18:17:20|6094.82|6094.32|6094.57|6094.07|6094.82|6094.32|6094.57|6094.07|137
1737569850000|2025-01-22 18:17:30|6094.69|6094.19|6094.57|6094.07|6094.82|6094.32|6094.57|6094.07|123
1737569860000|2025-01-22 18:17:40|6094.69|6094.19|6094.57|6094.07|6094.69|6094.19|6094.57|6094.07|93
1737569870000|2025-01-22 18:17:50|6094.44|6093.94|6094.82|6094.32|6094.82|6094.32|6094.44|6093.94|159
1737569880000|2025-01-22 18:18:00|6094.57|6094.07|6094.32|6093.82|6094.69|6094.19|6094.32|6093.82|133
1737569890000|2025-01-22 18:18:10|6094.44|6093.94|6094.07|6093.57|6094.44|6093.94|6094.07|6093.57|159
1737569900000|2025-01-22 18:18:20|6094.32|6093.82|6093.82|6093.32|6094.32|6093.82|6093.82|6093.32|170
1737569910000|2025-01-22 18:18:30|6094.07|6093.57|6093.82|6093.32|6094.07|6093.57|6093.82|6093.32|252
1737569920000|2025-01-22 18:18:40|6093.94|6093.44|6093.82|6093.32|6094.07|6093.57|6093.82|6093.32|136
1737569930000|2025-01-22 18:18:50|6093.94|6093.44|6093.82|6093.32|6094.07|6093.57|6093.82|6093.32|177
1737569940000|2025-01-22 18:19:00|6093.94|6093.44|6094.07|6093.57|6094.32|6093.82|6093.82|6093.32|290
1737569950000|2025-01-22 18:19:10|6093.94|6093.44|6094.32|6093.82|6094.32|6093.82|6093.82|6093.32|273
1737569960000|2025-01-22 18:19:20|6094.07|6093.57|6093.57|6093.07|6094.07|6093.57|6093.57|6093.07|122
1737569970000|2025-01-22 18:19:30|6093.32|6092.82|6093.07|6092.57|6093.32|6092.82|6093.07|6092.57|592
1737569980000|2025-01-22 18:19:40|6093.32|6092.82|6092.32|6091.82|6093.32|6092.82|6092.32|6091.82|889
1737569990000|2025-01-22 18:19:50|6092.44|6091.94|6092.57|6092.07|6092.82|6092.32|6092.32|6091.82|598
1737570000000|2025-01-22 18:20:00|6092.82|6092.32|6092.57|6092.07|6092.82|6092.32|6092.07|6091.57|496
1737570010000|2025-01-22 18:20:10|6092.44|6091.94|6092.07|6091.57|6092.57|6092.07|6092.07|6091.57|334
1737570020000|2025-01-22 18:20:20|6092.32|6091.82|6092.32|6091.82|6092.32|6091.82|6092.07|6091.57|215
1737570030000|2025-01-22 18:20:30|6092.57|6092.07|6092.44|6091.94|6092.57|6092.07|6092.32|6091.82|327
1737570040000|2025-01-22 18:20:40|6092.57|6092.07|6092.82|6092.32|6092.82|6092.32|6092.57|6092.07|151
1737570050000|2025-01-22 18:20:50|6092.57|6092.07|6092.82|6092.32|6092.82|6092.32|6092.57|6092.07|234
1737570060000|2025-01-22 18:21:00|6092.57|6092.07|6092.82|6092.32|6093.07|6092.57|6092.57|6092.07|222
1737570070000|2025-01-22 18:21:10|6092.57|6092.07|6092.57|6092.07|6092.57|6092.07|6092.32|6091.82|512
1737570080000|2025-01-22 18:21:20|6092.32|6091.82|6091.82|6091.32|6092.32|6091.82|6091.82|6091.32|364
1737570090000|2025-01-22 18:21:30|6092.07|6091.57|6091.82|6091.32|6092.07|6091.57|6091.82|6091.32|351
1737570100000|2025-01-22 18:21:40|6091.94|6091.44|6092.07|6091.57|6092.07|6091.57|6091.94|6091.44|184
1737570110000|2025-01-22 18:21:50|6091.82|6091.32|6092.07|6091.57|6092.07|6091.57|6091.82|6091.32|248
1737570120000|2025-01-22 18:22:00|6091.82|6091.32|6091.82|6091.32|6091.82|6091.32|6091.57|6091.07|280
1737570130000|2025-01-22 18:22:10|6091.57|6091.07|6091.57|6091.07|6091.57|6091.07|6091.57|6091.07|154
1737570140000|2025-01-22 18:22:20|6091.82|6091.32|6091.82|6091.32|6091.82|6091.32|6091.57|6091.07|307
1737570150000|2025-01-22 18:22:30|6092.07|6091.57|6091.82|6091.32|6092.07|6091.57|6091.82|6091.32|227
1737570160000|2025-01-22 18:22:40|6091.94|6091.44|6091.82|6091.32|6091.94|6091.44|6091.82|6091.32|399
1737570170000|2025-01-22 18:22:50|6092.07|6091.57|6092.07|6091.57|6092.32|6091.82|6091.82|6091.32|411
1737570180000|2025-01-22 18:23:00|6092.32|6091.82|6093.32|6092.82|6093.32|6092.82|6092.32|6091.82|603
1737570190000|2025-01-22 18:23:10|6093.57|6093.07|6093.32|6092.82|6093.82|6093.32|6093.32|6092.82|519
1737570200000|2025-01-22 18:23:20|6093.44|6092.94|6093.82|6093.32|6093.82|6093.32|6093.44|6092.94|113
1737570210000|2025-01-22 18:23:30|6094.07|6093.57|6094.82|6094.32|6094.82|6094.32|6094.07|6093.57|717
1737570220000|2025-01-22 18:23:40|6094.94|6094.44|6095.07|6094.57|6095.07|6094.57|6094.82|6094.32|368
1737570230000|2025-01-22 18:23:50|6094.82|6094.32|6095.57|6095.07|6095.57|6095.07|6094.82|6094.32|603
1737570240000|2025-01-22 18:24:00|6095.32|6094.82|6094.82|6094.32|6095.32|6094.82|6094.82|6094.32|590
1737570250000|2025-01-22 18:24:10|6095.07|6094.57|6095.32|6094.82|6095.32|6094.82|6095.07|6094.57|318
1737570260000|2025-01-22 18:24:20|6095.19|6094.69|6095.07|6094.57|6095.19|6094.69|6094.82|6094.32|167
1737570270000|2025-01-22 18:24:30|6094.82|6094.32|6094.82|6094.32|6094.82|6094.32|6094.82|6094.32|187
1737570280000|2025-01-22 18:24:40|6094.57|6094.07|6094.07|6093.57|6094.57|6094.07|6094.07|6093.57|718
1737570290000|2025-01-22 18:24:50|6093.82|6093.32|6093.32|6092.82|6093.82|6093.32|6093.19|6092.69|497
1737570300000|2025-01-22 18:25:00|6093.07|6092.57|6092.57|6092.07|6093.07|6092.57|6092.57|6092.07|592
1737570310000|2025-01-22 18:25:10|6092.32|6091.82|6092.57|6092.07|6092.57|6092.07|6092.32|6091.82|243
1737570320000|2025-01-22 18:25:20|6092.82|6092.32|6092.82|6092.32|6093.07|6092.57|6092.69|6092.19|223
1737570330000|2025-01-22 18:25:30|6092.57|6092.07|6092.32|6091.82|6092.57|6092.07|6092.32|6091.82|75
1737570340000|2025-01-22 18:25:40|6092.57|6092.07|6092.32|6091.82|6092.57|6092.07|6092.07|6091.57|311
1737570350000|2025-01-22 18:25:50|6092.44|6091.94|6092.32|6091.82|6092.57|6092.07|6092.32|6091.82|279
1737570360000|2025-01-22 18:26:00|6092.07|6091.57|6092.07|6091.57|6092.07|6091.57|6092.07|6091.57|250
1737570370000|2025-01-22 18:26:10|6091.82|6091.32|6091.82|6091.32|6091.82|6091.32|6091.57|6091.07|598
1737570380000|2025-01-22 18:26:20|6091.69|6091.19|6091.57|6091.07|6091.82|6091.32|6091.57|6091.07|266
1737570390000|2025-01-22 18:26:30|6091.82|6091.32|6091.82|6091.32|6091.82|6091.32|6091.32|6090.82|500
1737570400000|2025-01-22 18:26:40|6091.57|6091.07|6091.57|6091.07|6091.57|6091.07|6091.57|6091.07|151
1737570410000|2025-01-22 18:26:50|6091.82|6091.32|6091.57|6091.07|6091.82|6091.32|6091.57|6091.07|238
1737570420000|2025-01-22 18:27:00|6091.82|6091.32|6092.57|6092.07|6092.57|6092.07|6091.82|6091.32|262
1737570430000|2025-01-22 18:27:10|6092.32|6091.82|6092.57|6092.07|6092.82|6092.32|6092.32|6091.82|278
1737570440000|2025-01-22 18:27:20|6092.32|6091.82|6091.82|6091.32|6092.57|6092.07|6091.82|6091.32|347
1737570450000|2025-01-22 18:27:30|6091.57|6091.07|6091.82|6091.32|6091.82|6091.32|6091.57|6091.07|183
1737570460000|2025-01-22 18:27:40|6091.69|6091.19|6091.57|6091.07|6091.69|6091.19|6091.32|6090.82|336
1737570470000|2025-01-22 18:27:50|6091.32|6090.82|6091.57|6091.07|6091.57|6091.07|6091.32|6090.82|146
1737570480000|2025-01-22 18:28:00|6091.44|6090.94|6091.32|6090.82|6091.44|6090.94|6091.32|6090.82|158
1737570490000|2025-01-22 18:28:10|6091.44|6090.94|6091.32|6090.82|6091.57|6091.07|6091.32|6090.82|103
1737570500000|2025-01-22 18:28:20|6091.57|6091.07|6091.57|6091.07|6091.57|6091.07|6091.57|6091.07|108
1737570510000|2025-01-22 18:28:30|6091.44|6090.94|6091.32|6090.82|6091.57|6091.07|6091.19|6090.69|342
1737570520000|2025-01-22 18:28:40|6091.19|6090.69|6091.57|6091.07|6091.57|6091.07|6091.19|6090.69|258
1737570530000|2025-01-22 18:28:50|6091.82|6091.32|6091.57|6091.07|6091.82|6091.32|6091.57|6091.07|68
1737570540000|2025-01-22 18:29:00|6091.69|6091.19|6091.82|6091.32|6091.82|6091.32|6091.57|6091.07|144
1737570550000|2025-01-22 18:29:10|6092.32|6091.82|6092.07|6091.57|6092.32|6091.82|6092.07|6091.57|304
1737570560000|2025-01-22 18:29:20|6092.32|6091.82|6092.07|6091.57|6092.32|6091.82|6092.07|6091.57|139
1737570570000|2025-01-22 18:29:30|6091.82|6091.32|6091.82|6091.32|6091.94|6091.44|6091.82|6091.32|114
1737570580000|2025-01-22 18:29:40|6092.07|6091.57|6092.32|6091.82|6092.32|6091.82|6092.07|6091.57|188
1737570590000|2025-01-22 18:29:50|6092.44|6091.94|6092.32|6091.82|6092.44|6091.94|6092.32|6091.82|213
1737570600000|2025-01-22 18:30:00|6092.57|6092.07|6092.57|6092.07|6092.82|6092.32|6092.32|6091.82|380
1737570610000|2025-01-22 18:30:10|6092.82|6092.32|6092.82|6092.32|6093.07|6092.57|6092.82|6092.32|394
1737570620000|2025-01-22 18:30:20|6092.57|6092.07|6092.57|6092.07|6092.69|6092.19|6092.32|6091.82|267
1737570630000|2025-01-22 18:30:30|6092.82|6092.32|6092.82|6092.32|6092.82|6092.32|6092.57|6092.07|236
1737570640000|2025-01-22 18:30:40|6093.07|6092.57|6093.32|6092.82|6093.32|6092.82|6093.07|6092.57|126
1737570650000|2025-01-22 18:30:50|6093.57|6093.07|6093.57|6093.07|6093.82|6093.32|6093.57|6093.07|423
1737570660000|2025-01-22 18:31:00|6093.69|6093.19|6093.57|6093.07|6093.82|6093.32|6093.57|6093.07|188
1737570670000|2025-01-22 18:31:10|6093.32|6092.82|6092.82|6092.32|6093.32|6092.82|6092.57|6092.07|530
1737570680000|2025-01-22 18:31:20|6092.57|6092.07|6092.82|6092.32|6092.82|6092.32|6092.57|6092.07|172
1737570690000|2025-01-22 18:31:30|6092.69|6092.19|6092.57|6092.07|6092.82|6092.32|6092.57|6092.07|70
1737570700000|2025-01-22 18:31:40|6092.82|6092.32|6093.07|6092.57|6093.07|6092.57|6092.69|6092.19|125
1737570710000|2025-01-22 18:31:50|6093.19|6092.69|6093.32|6092.82|6093.57|6093.07|6093.07|6092.57|426
1737570720000|2025-01-22 18:32:00|6093.07|6092.57|6093.07|6092.57|6093.32|6092.82|6093.07|6092.57|275
1737570730000|2025-01-22 18:32:10|6092.94|6092.44|6093.07|6092.57|6093.07|6092.57|6092.82|6092.32|234
1737570740000|2025-01-22 18:32:20|6093.19|6092.69|6093.07|6092.57|6093.32|6092.82|6093.07|6092.57|121
1737570750000|2025-01-22 18:32:30|6092.82|6092.32|6092.82|6092.32|6092.82|6092.32|6092.82|6092.32|91
1737570760000|2025-01-22 18:32:40|6092.69|6092.19|6092.57|6092.07|6092.69|6092.19|6092.57|6092.07|145
1737570770000|2025-01-22 18:32:50|6092.32|6091.82|6092.32|6091.82|6092.57|6092.07|6092.32|6091.82|389
1737570780000|2025-01-22 18:33:00|6092.57|6092.07|6092.07|6091.57|6092.57|6092.07|6092.07|6091.57|175
1737570790000|2025-01-22 18:33:10|6092.32|6091.82|6092.57|6092.07|6092.57|6092.07|6092.07|6091.57|202
1737570800000|2025-01-22 18:33:20|6092.32|6091.82|6092.32|6091.82|6092.32|6091.82|6092.32|6091.82|71
1737570810000|2025-01-22 18:33:30|||||||||42
1737570820000|2025-01-22 18:33:40|6092.44|6091.94|6092.32|6091.82|6092.57|6092.07|6092.32|6091.82|315
1737570830000|2025-01-22 18:33:50|6092.19|6091.69|6092.07|6091.57|6092.19|6091.69|6091.82|6091.32|239
1737570840000|2025-01-22 18:34:00|6092.32|6091.82|6092.07|6091.57|6092.32|6091.82|6092.07|6091.57|326
1737570850000|2025-01-22 18:34:10|6091.94|6091.44|6091.82|6091.32|6091.94|6091.44|6091.82|6091.32|97
1737570860000|2025-01-22 18:34:20|6091.57|6091.07|6092.32|6091.82|6092.32|6091.82|6091.57|6091.07|157
1737570870000|2025-01-22 18:34:30|6092.19|6091.69|6092.07|6091.57|6092.19|6091.69|6092.07|6091.57|97
1737570880000|2025-01-22 18:34:40|6092.32|6091.82|6092.19|6091.69|6092.32|6091.82|6092.19|6091.69|130
1737570890000|2025-01-22 18:34:50|6092.32|6091.82|6092.57|6092.07|6092.57|6092.07|6092.32|6091.82|267
1737570900000|2025-01-22 18:35:00|6092.69|6092.19|6092.82|6092.32|6092.82|6092.32|6092.57|6092.07|522
1737570910000|2025-01-22 18:35:10|6092.69|6092.19|6092.57|6092.07|6092.82|6092.32|6092.57|6092.07|116
1737570920000|2025-01-22 18:35:20|6092.69|6092.19|6093.32|6092.82|6093.32|6092.82|6092.57|6092.07|269
1737570930000|2025-01-22 18:35:30|6093.57|6093.07|6093.32|6092.82|6093.57|6093.07|6093.07|6092.57|229
1737570940000|2025-01-22 18:35:40|6093.19|6092.69|6093.32|6092.82|6093.32|6092.82|6093.07|6092.57|89
1737570950000|2025-01-22 18:35:50|6093.44|6092.94|6093.32|6092.82|6093.44|6092.94|6093.32|6092.82|103
1737570960000|2025-01-22 18:36:00|6093.07|6092.57|6093.07|6092.57|6093.07|6092.57|6093.07|6092.57|90
1737570970000|2025-01-22 18:36:10|6092.94|6092.44|6092.57|6092.07|6092.94|6092.44|6092.32|6091.82|384
1737570980000|2025-01-22 18:36:20|6092.69|6092.19|6092.82|6092.32|6092.82|6092.32|6092.57|6092.07|173
1737570990000|2025-01-22 18:36:30|6093.07|6092.57|6093.07|6092.57|6093.07|6092.57|6093.07|6092.57|84
1737571000000|2025-01-22 18:36:40|6092.82|6092.32|6093.07|6092.57|6093.07|6092.57|6092.82|6092.32|180
1737571010000|2025-01-22 18:36:50|6093.19|6092.69|6093.19|6092.69|6093.19|6092.69|6093.19|6092.69|121
1737571020000|2025-01-22 18:37:00|6093.07|6092.57|6093.32|6092.82|6093.32|6092.82|6093.07|6092.57|166
1737571030000|2025-01-22 18:37:10|6093.07|6092.57|6093.07|6092.57|6093.07|6092.57|6093.07|6092.57|105
1737571040000|2025-01-22 18:37:20|6093.32|6092.82|6093.32|6092.82|6093.32|6092.82|6093.07|6092.57|159
1737571050000|2025-01-22 18:37:30|6093.57|6093.07|6093.32|6092.82|6093.57|6093.07|6093.32|6092.82|102
1737571060000|2025-01-22 18:37:40|6093.44|6092.94|6093.32|6092.82|6093.44|6092.94|6093.32|6092.82|147
1737571070000|2025-01-22 18:37:50|6093.44|6092.94|6093.32|6092.82|6093.44|6092.94|6093.32|6092.82|115
1737571080000|2025-01-22 18:38:00|6093.19|6092.69|6093.07|6092.57|6093.19|6092.69|6093.07|6092.57|249
1737571090000|2025-01-22 18:38:10|6092.82|6092.32|6093.32|6092.82|6093.32|6092.82|6092.82|6092.32|253
1737571100000|2025-01-22 18:38:20|6093.19|6092.69|6093.32|6092.82|6093.32|6092.82|6093.07|6092.57|91
1737571110000|2025-01-22 18:38:30|6093.19|6092.69|6093.07|6092.57|6093.19|6092.69|6093.07|6092.57|49
1737571120000|2025-01-22 18:38:40|6092.94|6092.44|6092.82|6092.32|6092.94|6092.44|6092.82|6092.32|46
1737571130000|2025-01-22 18:38:50|6092.94|6092.44|6093.07|6092.57|6093.07|6092.57|6092.82|6092.32|231
1737571140000|2025-01-22 18:39:00|6092.82|6092.32|6092.57|6092.07|6093.07|6092.57|6092.57|6092.07|236
1737571150000|2025-01-22 18:39:10|6092.44|6091.94|6092.57|6092.07|6092.57|6092.07|6092.44|6091.94|219
1737571160000|2025-01-22 18:39:20|6092.82|6092.32|6092.82|6092.32|6092.82|6092.32|6092.82|6092.32|107
1737571170000|2025-01-22 18:39:30|6093.07|6092.57|6093.07|6092.57|6093.07|6092.57|6093.07|6092.57|84
1737571180000|2025-01-22 18:39:40|6093.32|6092.82|6093.32|6092.82|6093.32|6092.82|6093.32|6092.82|65
1737571190000|2025-01-22 18:39:50|6093.57|6093.07|6093.32|6092.82|6093.57|6093.07|6093.32|6092.82|122
1737571200000|2025-01-22 18:40:00|6093.07|6092.57|6093.32|6092.82|6093.32|6092.82|6093.07|6092.57|260
1737571210000|2025-01-22 18:40:10|6093.07|6092.57|6093.32|6092.82|6093.32|6092.82|6092.82|6092.32|299
1737571220000|2025-01-22 18:40:20|6093.19|6092.69|6093.57|6093.07|6093.57|6093.07|6093.07|6092.57|112
1737571230000|2025-01-22 18:40:30|6093.82|6093.32|6094.07|6093.57|6094.07|6093.57|6093.82|6093.32|386
1737571240000|2025-01-22 18:40:40|6093.82|6093.32|6094.07|6093.57|6094.07|6093.57|6093.82|6093.32|326
1737571250000|2025-01-22 18:40:50|6094.32|6093.82|6094.57|6094.07|6094.57|6094.07|6094.32|6093.82|257
1737571260000|2025-01-22 18:41:00|6094.32|6093.82|6094.32|6093.82|6094.44|6093.94|6094.07|6093.57|322
1737571270000|2025-01-22 18:41:10|6094.44|6093.94|6094.32|6093.82|6094.44|6093.94|6094.32|6093.82|155
1737571280000|2025-01-22 18:41:20|6094.44|6093.94|6094.32|6093.82|6094.44|6093.94|6094.32|6093.82|131
1737571290000|2025-01-22 18:41:30|6094.44|6093.94|6094.82|6094.32|6094.82|6094.32|6094.32|6093.82|229
1737571300000|2025-01-22 18:41:40|6095.07|6094.57|6094.82|6094.32|6095.07|6094.57|6094.82|6094.32|201
1737571310000|2025-01-22 18:41:50|6094.57|6094.07|6095.07|6094.57|6095.07|6094.57|6094.57|6094.07|220
1737571320000|2025-01-22 18:42:00|6094.82|6094.32|6095.07|6094.57|6095.07|6094.57|6094.82|6094.32|303
1737571330000|2025-01-22 18:42:10|6095.19|6094.69|6095.57|6095.07|6095.57|6095.07|6095.19|6094.69|347
1737571340000|2025-01-22 18:42:20|6095.82|6095.32|6095.57|6095.07|6095.82|6095.32|6095.57|6095.07|498
1737571350000|2025-01-22 18:42:30|6095.82|6095.32|6095.82|6095.32|6095.82|6095.32|6095.82|6095.32|169
1737571360000|2025-01-22 18:42:40|6095.57|6095.07|6095.82|6095.32|6095.94|6095.44|6095.57|6095.07|342
1737571370000|2025-01-22 18:42:50|||||||||57
1737571380000|2025-01-22 18:43:00|6095.94|6095.44|6096.07|6095.57|6096.32|6095.82|6095.82|6095.32|255
1737571390000|2025-01-22 18:43:10|6095.82|6095.32|6095.57|6095.07|6096.07|6095.57|6095.32|6094.82|546
1737571400000|2025-01-22 18:43:20|6095.69|6095.19|6095.82|6095.32|6095.82|6095.32|6095.69|6095.19|117
1737571410000|2025-01-22 18:43:30|6095.94|6095.44|6096.07|6095.57|6096.07|6095.57|6095.82|6095.32|201
1737571420000|2025-01-22 18:43:40|6096.32|6095.82|6096.32|6095.82|6096.44|6095.94|6096.32|6095.82|409
1737571430000|2025-01-22 18:43:50|6096.44|6095.94|6096.57|6096.07|6096.57|6096.07|6096.32|6095.82|153
1737571440000|2025-01-22 18:44:00|6096.32|6095.82|6096.32|6095.82|6096.57|6096.07|6095.94|6095.44|468
1737571450000|2025-01-22 18:44:10|6096.19|6095.69|6096.32|6095.82|6096.32|6095.82|6096.07|6095.57|262
1737571460000|2025-01-22 18:44:20|6096.19|6095.69|6096.07|6095.57|6096.44|6095.94|6096.07|6095.57|286
1737571470000|2025-01-22 18:44:30|6096.19|6095.69|6096.07|6095.57|6096.19|6095.69|6095.82|6095.32|334
1737571480000|2025-01-22 18:44:40|6095.94|6095.44|6096.57|6096.07|6096.57|6096.07|6095.82|6095.32|518
1737571490000|2025-01-22 18:44:50|||||||||52
1737571500000|2025-01-22 18:45:00|6096.82|6096.32|6097.07|6096.57|6097.07|6096.57|6096.82|6096.32|347
1737571510000|2025-01-22 18:45:10|6097.32|6096.82|6097.07|6096.57|6097.32|6096.82|6096.94|6096.44|225
1737571520000|2025-01-22 18:45:20|6097.19|6096.69|6097.07|6096.57|6097.32|6096.82|6097.07|6096.57|256
1737571530000|2025-01-22 18:45:30|6097.19|6096.69|6096.82|6096.32|6097.19|6096.69|6096.82|6096.32|335
1737571540000|2025-01-22 18:45:40|6096.57|6096.07|6097.07|6096.57|6097.32|6096.82|6096.32|6095.82|623
1737571550000|2025-01-22 18:45:50|6097.19|6096.69|6097.32|6096.82|6097.44|6096.94|6097.07|6096.57|317
1737571560000|2025-01-22 18:46:00|6097.07|6096.57|6097.07|6096.57|6097.32|6096.82|6097.07|6096.57|477
1737571570000|2025-01-22 18:46:10|6097.19|6096.69|6097.32|6096.82|6097.32|6096.82|6097.07|6096.57|198
1737571580000|2025-01-22 18:46:20|6097.07|6096.57|6097.32|6096.82|6097.32|6096.82|6097.07|6096.57|130
1737571590000|2025-01-22 18:46:30|6097.19|6096.69|6097.07|6096.57|6097.19|6096.69|6096.82|6096.32|417
1737571600000|2025-01-22 18:46:40|6096.82|6096.32|6096.32|6095.82|6096.82|6096.32|6096.32|6095.82|279
1737571610000|2025-01-22 18:46:50|6096.19|6095.69|6096.07|6095.57|6096.32|6095.82|6096.07|6095.57|227
1737571620000|2025-01-22 18:47:00|6096.32|6095.82|6096.57|6096.07|6096.57|6096.07|6096.32|6095.82|213
1737571630000|2025-01-22 18:47:10|6096.82|6096.32|6097.07|6096.57|6097.32|6096.82|6096.82|6096.32|452
1737571640000|2025-01-22 18:47:20|6096.94|6096.44|6097.07|6096.57|6097.07|6096.57|6096.94|6096.44|318
1737571650000|2025-01-22 18:47:30|6096.94|6096.44|6097.07|6096.57|6097.07|6096.57|6096.82|6096.32|109
1737571660000|2025-01-22 18:47:40|6096.94|6096.44|6097.07|6096.57|6097.07|6096.57|6096.82|6096.32|82
1737571670000|2025-01-22 18:47:50|6096.94|6096.44|6097.07|6096.57|6097.07|6096.57|6096.69|6096.19|314
1737571680000|2025-01-22 18:48:00|6097.32|6096.82|6096.82|6096.32|6097.32|6096.82|6096.82|6096.32|257
1737571690000|2025-01-22 18:48:10|6096.94|6096.44|6097.07|6096.57|6097.07|6096.57|6096.94|6096.44|88
1737571700000|2025-01-22 18:48:20|6096.82|6096.32|6096.57|6096.07|6096.94|6096.44|6096.57|6096.07|151
1737571710000|2025-01-22 18:48:30|6096.69|6096.19|6096.82|6096.32|6096.82|6096.32|6096.57|6096.07|192
1737571720000|2025-01-22 18:48:40|6097.07|6096.57|6096.82|6096.32|6097.07|6096.57|6096.82|6096.32|201
1737571730000|2025-01-22 18:48:50|||||||||58
1737571740000|2025-01-22 18:49:00|||||||||194
1737571750000|2025-01-22 18:49:10|6096.57|6096.07|6096.57|6096.07|6096.82|6096.32|6096.57|6096.07|84
1737571760000|2025-01-22 18:49:20|6096.82|6096.32|6096.82|6096.32|6096.82|6096.32|6096.82|6096.32|86
1737571770000|2025-01-22 18:49:30|6097.07|6096.57|6097.07|6096.57|6097.07|6096.57|6097.07|6096.57|67
1737571780000|2025-01-22 18:49:40|6096.94|6096.44|6096.82|6096.32|6097.07|6096.57|6096.82|6096.32|138
1737571790000|2025-01-22 18:49:50|6096.94|6096.44|6097.07|6096.57|6097.07|6096.57|6096.82|6096.32|172
1737571800000|2025-01-22 18:50:00|6096.82|6096.32|6097.32|6096.82|6097.32|6096.82|6096.82|6096.32|203
1737571810000|2025-01-22 18:50:10|6097.07|6096.57|6097.07|6096.57|6097.07|6096.57|6096.94|6096.44|163
1737571820000|2025-01-22 18:50:20|6097.32|6096.82|6097.32|6096.82|6097.57|6097.07|6097.32|6096.82|397
1737571830000|2025-01-22 18:50:30|6097.07|6096.57|6097.07|6096.57|6097.32|6096.82|6097.07|6096.57|185
1737571840000|2025-01-22 18:50:40|6097.19|6096.69|6097.32|6096.82|6097.57|6097.07|6097.07|6096.57|102
1737571850000|2025-01-22 18:50:50|6097.44|6096.94|6097.57|6097.07|6097.57|6097.07|6097.44|6096.94|122
1737571860000|2025-01-22 18:51:00|6097.82|6097.32|6097.57|6097.07|6097.82|6097.32|6097.57|6097.07|91
1737571870000|2025-01-22 18:51:10|||||||||82
1737571880000|2025-01-22 18:51:20|6097.32|6096.82|6097.32|6096.82|6097.57|6097.07|6097.32|6096.82|220
1737571890000|2025-01-22 18:51:30|6097.07|6096.57|6097.19|6096.69|6097.32|6096.82|6097.07|6096.57|235
1737571900000|2025-01-22 18:51:40|6097.32|6096.82|6097.07|6096.57|6097.32|6096.82|6097.07|6096.57|213
1737571910000|2025-01-22 18:51:50|6096.94|6096.44|6096.82|6096.32|6097.07|6096.57|6096.82|6096.32|514
1737571920000|2025-01-22 18:52:00|6097.07|6096.57|6097.07|6096.57|6097.07|6096.57|6096.82|6096.32|142
1737571930000|2025-01-22 18:52:10|6096.82|6096.32|6096.82|6096.32|6096.82|6096.32|6096.82|6096.32|47
1737571940000|2025-01-22 18:52:20|6096.94|6096.44|6096.57|6096.07|6096.94|6096.44|6096.57|6096.07|376
1737571950000|2025-01-22 18:52:30|6096.32|6095.82|6095.32|6094.82|6096.32|6095.82|6095.32|6094.82|951
1737571960000|2025-01-22 18:52:40|6095.07|6094.57|6095.32|6094.82|6095.32|6094.82|6095.07|6094.57|279
1737571970000|2025-01-22 18:52:50|6095.57|6095.07|6095.57|6095.07|6095.57|6095.07|6095.32|6094.82|251
1737571980000|2025-01-22 18:53:00|6095.32|6094.82|6095.07|6094.57|6095.57|6095.07|6095.07|6094.57|361
1737571990000|2025-01-22 18:53:10|6095.32|6094.82|6095.32|6094.82|6095.32|6094.82|6095.32|6094.82|117
1737572000000|2025-01-22 18:53:20|||||||||219
1737572010000|2025-01-22 18:53:30|||||||||161
1737572020000|2025-01-22 18:53:40|6095.07|6094.57|6094.82|6094.32|6095.07|6094.57|6094.82|6094.32|330
1737572030000|2025-01-22 18:53:50|6094.57|6094.07|6095.07|6094.57|6095.07|6094.57|6094.57|6094.07|428
1737572040000|2025-01-22 18:54:00|6095.19|6094.69|6095.32|6094.82|6095.57|6095.07|6095.19|6094.69|500
1737572050000|2025-01-22 18:54:10|6095.57|6095.07|6096.19|6095.69|6096.19|6095.69|6095.57|6095.07|187
1737572060000|2025-01-22 18:54:20|6096.07|6095.57|6096.57|6096.07|6096.57|6096.07|6096.07|6095.57|393
1737572070000|2025-01-22 18:54:30|6096.32|6095.82|6096.07|6095.57|6096.57|6096.07|6096.07|6095.57|461
1737572080000|2025-01-22 18:54:40|6095.82|6095.32|6096.07|6095.57|6096.07|6095.57|6095.57|6095.07|594
1737572090000|2025-01-22 18:54:50|||||||||33
1737572100000|2025-01-22 18:55:00|6096.19|6095.69|6095.57|6095.07|6096.19|6095.69|6095.57|6095.07|578
1737572110000|2025-01-22 18:55:10|6095.32|6094.82|6095.57|6095.07|6095.57|6095.07|6095.32|6094.82|454
1737572120000|2025-01-22 18:55:20|6095.32|6094.82|6094.57|6094.07|6095.32|6094.82|6094.57|6094.07|650
1737572130000|2025-01-22 18:55:30|6094.82|6094.32|6094.32|6093.82|6094.82|6094.32|6094.32|6093.82|333
1737572140000|2025-01-22 18:55:40|6094.57|6094.07|6094.32|6093.82|6094.57|6094.07|6094.19|6093.69|443
1737572150000|2025-01-22 18:55:50|6094.19|6093.69|6093.82|6093.32|6094.32|6093.82|6093.57|6093.07|767
1737572160000|2025-01-22 18:56:00|6093.57|6093.07|6092.32|6091.82|6093.57|6093.07|6092.07|6091.57|1252
1737572170000|2025-01-22 18:56:10|6092.57|6092.07|6092.32|6091.82|6092.57|6092.07|6092.07|6091.57|602
1737572180000|2025-01-22 18:56:20|6092.07|6091.57|6092.07|6091.57|6092.57|6092.07|6091.82|6091.32|872
1737572190000|2025-01-22 18:56:30|6092.32|6091.82|6092.32|6091.82|6092.32|6091.82|6092.07|6091.57|398
1737572200000|2025-01-22 18:56:40|6092.57|6092.07|6092.57|6092.07|6092.82|6092.32|6092.57|6092.07|389
1737572210000|2025-01-22 18:56:50|6092.44|6091.94|6092.57|6092.07|6092.57|6092.07|6092.44|6091.94|263
1737572220000|2025-01-22 18:57:00|6092.82|6092.32|6093.07|6092.57|6093.07|6092.57|6092.57|6092.07|511
1737572230000|2025-01-22 18:57:10|6093.32|6092.82|6092.82|6092.32|6093.32|6092.82|6092.82|6092.32|360
1737572240000|2025-01-22 18:57:20|6092.69|6092.19|6092.82|6092.32|6092.82|6092.32|6092.57|6092.07|231
1737572250000|2025-01-22 18:57:30|6092.57|6092.07|6092.57|6092.07|6092.82|6092.32|6092.32|6091.82|526
1737572260000|2025-01-22 18:57:40|6092.69|6092.19|6092.07|6091.57|6092.69|6092.19|6092.07|6091.57|426
1737572270000|2025-01-22 18:57:50|6091.82|6091.32|6091.82|6091.32|6091.82|6091.32|6091.82|6091.32|358
1737572280000|2025-01-22 18:58:00|6091.57|6091.07|6092.32|6091.82|6092.57|6092.07|6091.57|6091.07|554
1737572290000|2025-01-22 18:58:10|6092.57|6092.07|6092.57|6092.07|6092.82|6092.32|6092.32|6091.82|372
1737572300000|2025-01-22 18:58:20|6092.32|6091.82|6092.07|6091.57|6092.32|6091.82|6092.07|6091.57|197
1737572310000|2025-01-22 18:58:30|6092.32|6091.82|6092.57|6092.07|6092.57|6092.07|6092.07|6091.57|140
1737572320000|2025-01-22 18:58:40|6092.69|6092.19|6092.57|6092.07|6092.82|6092.32|6092.57|6092.07|136
1737572330000|2025-01-22 18:58:50|6092.69|6092.19|6092.07|6091.57|6092.69|6092.19|6092.07|6091.57|336
1737572340000|2025-01-22 18:59:00|6092.19|6091.69|6093.07|6092.57|6093.07|6092.57|6092.19|6091.69|270
1737572350000|2025-01-22 18:59:10|6093.32|6092.82|6092.57|6092.07|6093.32|6092.82|6092.57|6092.07|149
1737572360000|2025-01-22 18:59:20|6092.44|6091.94|6092.57|6092.07|6092.82|6092.32|6092.44|6091.94|147
1737572370000|2025-01-22 18:59:30|6092.44|6091.94|6092.32|6091.82|6092.57|6092.07|6092.07|6091.57|105
1737572380000|2025-01-22 18:59:40|6092.19|6091.69|6091.82|6091.32|6092.19|6091.69|6091.82|6091.32|100
1737572390000|2025-01-22 18:59:50|6091.94|6091.44|6091.82|6091.32|6092.32|6091.82|6091.82|6091.32|504
1737572400000|2025-01-22 19:00:00|6091.57|6091.07|6091.57|6091.07|6091.57|6091.07|6091.07|6090.57|659
1737572410000|2025-01-22 19:00:10|6091.32|6090.82|6091.19|6090.69|6091.57|6091.07|6091.19|6090.69|407
1737572420000|2025-01-22 19:00:20|6091.07|6090.57|6090.32|6089.82|6091.32|6090.82|6090.32|6089.82|930
1737572430000|2025-01-22 19:00:30|6090.07|6089.57|6090.57|6090.07|6090.82|6090.32|6090.07|6089.57|1476
1737572440000|2025-01-22 19:00:40|6090.32|6089.82|6090.57|6090.07|6091.07|6090.57|6090.32|6089.82|570
1737572450000|2025-01-22 19:00:50|6090.82|6090.32|6090.07|6089.57|6090.82|6090.32|6090.07|6089.57|303
1737572460000|2025-01-22 19:01:00|6090.19|6089.69|6090.57|6090.07|6090.57|6090.07|6090.07|6089.57|511
1737572470000|2025-01-22 19:01:10|6090.32|6089.82|6090.57|6090.07|6090.57|6090.07|6090.32|6089.82|286
1737572480000|2025-01-22 19:01:20|6090.82|6090.32|6090.57|6090.07|6090.82|6090.32|6090.07|6089.57|1038
1737572490000|2025-01-22 19:01:30|6090.32|6089.82|6091.07|6090.57|6091.07|6090.57|6090.07|6089.57|427
1737572500000|2025-01-22 19:01:40|6090.82|6090.32|6090.57|6090.07|6091.07|6090.57|6090.32|6089.82|293
1737572510000|2025-01-22 19:01:50|6090.32|6089.82|6090.32|6089.82|6090.57|6090.07|6090.07|6089.57|284
1737572520000|2025-01-22 19:02:00|6090.57|6090.07|6090.82|6090.32|6090.82|6090.32|6090.32|6089.82|317
1737572530000|2025-01-22 19:02:10|6090.57|6090.07|6091.07|6090.57|6091.07|6090.57|6090.07|6089.57|339
1737572540000|2025-01-22 19:02:20|6090.82|6090.32|6090.94|6090.44|6091.07|6090.57|6090.82|6090.32|159
1737572550000|2025-01-22 19:02:30|6091.07|6090.57|6090.82|6090.32|6091.07|6090.57|6090.57|6090.07|342
1737572560000|2025-01-22 19:02:40|6090.94|6090.44|6091.57|6091.07|6091.57|6091.07|6090.82|6090.32|340
1737572570000|2025-01-22 19:02:50|6091.69|6091.19|6091.57|6091.07|6092.07|6091.57|6091.57|6091.07|607
1737572580000|2025-01-22 19:03:00|6091.82|6091.32|6091.57|6091.07|6091.82|6091.32|6091.57|6091.07|167
1737572590000|2025-01-22 19:03:10|6091.82|6091.32|6091.57|6091.07|6092.07|6091.57|6091.57|6091.07|310
1737572600000|2025-01-22 19:03:20|6091.32|6090.82|6091.32|6090.82|6091.32|6090.82|6090.82|6090.32|247
1737572610000|2025-01-22 19:03:30|6091.19|6090.69|6091.32|6090.82|6091.32|6090.82|6090.82|6090.32|537
1737572620000|2025-01-22 19:03:40|6091.57|6091.07|6091.82|6091.32|6091.82|6091.32|6091.57|6091.07|205
1737572630000|2025-01-22 19:03:50|6092.07|6091.57|6091.57|6091.07|6092.07|6091.57|6091.57|6091.07|175
1737572640000|2025-01-22 19:04:00|6091.32|6090.82|6091.57|6091.07|6091.57|6091.07|6091.32|6090.82|243
1737572650000|2025-01-22 19:04:10|6091.82|6091.32|6091.82|6091.32|6092.07|6091.57|6091.57|6091.07|300
1737572660000|2025-01-22 19:04:20|6091.94|6091.44|6091.82|6091.32|6092.07|6091.57|6091.82|6091.32|102
1737572670000|2025-01-22 19:04:30|6091.69|6091.19|6091.82|6091.32|6092.07|6091.57|6091.57|6091.07|350
1737572680000|2025-01-22 19:04:40|6092.07|6091.57|6092.07|6091.57|6092.19|6091.69|6092.07|6091.57|305
1737572690000|2025-01-22 19:04:50|6091.82|6091.32|6092.07|6091.57|6092.07|6091.57|6091.82|6091.32|262
1737572700000|2025-01-22 19:05:00|6091.94|6091.44|6093.07|6092.57|6093.07|6092.57|6091.94|6091.44|346
1737572710000|2025-01-22 19:05:10|6092.82|6092.32|6093.32|6092.82|6093.32|6092.82|6092.82|6092.32|605
1737572720000|2025-01-22 19:05:20|6093.07|6092.57|6093.07|6092.57|6093.32|6092.82|6093.07|6092.57|343
1737572730000|2025-01-22 19:05:30|6092.82|6092.32|6092.57|6092.07|6092.82|6092.32|6092.57|6092.07|506
1737572740000|2025-01-22 19:05:40|6092.82|6092.32|6092.32|6091.82|6092.82|6092.32|6092.32|6091.82|191
1737572750000|2025-01-22 19:05:50|6092.57|6092.07|6092.57|6092.07|6092.69|6092.19|6092.44|6091.94|324
1737572760000|2025-01-22 19:06:00|6092.32|6091.82|6091.57|6091.07|6092.44|6091.94|6091.57|6091.07|648
1737572770000|2025-01-22 19:06:10|6091.69|6091.19|6091.32|6090.82|6091.82|6091.32|6091.32|6090.82|304
1737572780000|2025-01-22 19:06:20|6091.57|6091.07|6091.82|6091.32|6091.82|6091.32|6091.57|6091.07|97
1737572790000|2025-01-22 19:06:30|6092.07|6091.57|6092.44|6091.94|6092.44|6091.94|6092.07|6091.57|111
1737572800000|2025-01-22 19:06:40|6092.57|6092.07|6092.07|6091.57|6092.57|6092.07|6092.07|6091.57|273
1737572810000|2025-01-22 19:06:50|6092.19|6091.69|6092.32|6091.82|6092.57|6092.07|6092.19|6091.69|168
1737572820000|2025-01-22 19:07:00|6092.19|6091.69|6091.82|6091.32|6092.32|6091.82|6091.82|6091.32|122
1737572830000|2025-01-22 19:07:10|6091.94|6091.44|6091.82|6091.32|6091.94|6091.44|6091.82|6091.32|92
1737572840000|2025-01-22 19:07:20|6092.07|6091.57|6091.57|6091.07|6092.07|6091.57|6091.57|6091.07|154
1737572850000|2025-01-22 19:07:30|6091.82|6091.32|6092.07|6091.57|6092.07|6091.57|6091.57|6091.07|113
1737572860000|2025-01-22 19:07:40|6091.82|6091.32|6091.57|6091.07|6091.82|6091.32|6091.32|6090.82|239
1737572870000|2025-01-22 19:07:50|6091.32|6090.82|6090.57|6090.07|6091.32|6090.82|6090.57|6090.07|303
1737572880000|2025-01-22 19:08:00|6090.82|6090.32|6090.32|6089.82|6090.82|6090.32|6090.07|6089.57|436
1737572890000|2025-01-22 19:08:10|6090.19|6089.69|6090.32|6089.82|6090.32|6089.82|6090.07|6089.57|203
1737572900000|2025-01-22 19:08:20|6090.19|6089.69|6090.94|6090.44|6091.07|6090.57|6090.19|6089.69|412
1737572910000|2025-01-22 19:08:30|6090.82|6090.32|6091.07|6090.57|6091.07|6090.57|6090.82|6090.32|382
1737572920000|2025-01-22 19:08:40|6091.32|6090.82|6090.94|6090.44|6091.32|6090.82|6090.94|6090.44|166
1737572930000|2025-01-22 19:08:50|6091.07|6090.57|6090.57|6090.07|6091.07|6090.57|6090.57|6090.07|176
1737572940000|2025-01-22 19:09:00|6090.44|6089.94|6090.82|6090.32|6090.82|6090.32|6090.44|6089.94|100
1737572950000|2025-01-22 19:09:10|6090.94|6090.44|6090.57|6090.07|6090.94|6090.44|6090.57|6090.07|258
1737572960000|2025-01-22 19:09:20|6090.82|6090.32|6090.57|6090.07|6090.82|6090.32|6090.57|6090.07|166
1737572970000|2025-01-22 19:09:30|6090.32|6089.82|6090.32|6089.82|6090.57|6090.07|6090.32|6089.82|396
1737572980000|2025-01-22 19:09:40|6090.19|6089.69|6090.57|6090.07|6090.57|6090.07|6090.07|6089.57|186
1737572990000|2025-01-22 19:09:50|6090.82|6090.32|6091.07|6090.57|6091.07|6090.57|6090.57|6090.07|229
1737573000000|2025-01-22 19:10:00|6091.32|6090.82|6090.82|6090.32|6091.32|6090.82|6090.82|6090.32|165
1737573010000|2025-01-22 19:10:10|6090.94|6090.44|6090.82|6090.32|6091.07|6090.57|6090.82|6090.32|117
1737573020000|2025-01-22 19:10:20|6090.94|6090.44|6091.07|6090.57|6091.19|6090.69|6090.94|6090.44|88
1737573030000|2025-01-22 19:10:30|6090.82|6090.32|6091.07|6090.57|6091.07|6090.57|6090.82|6090.32|73
1737573040000|2025-01-22 19:10:40|6091.32|6090.82|6091.07|6090.57|6091.32|6090.82|6091.07|6090.57|219
1737573050000|2025-01-22 19:10:50|6091.32|6090.82|6091.32|6090.82|6091.57|6091.07|6091.32|6090.82|102
1737573060000|2025-01-22 19:11:00|6091.07|6090.57|6090.82|6090.32|6091.07|6090.57|6090.57|6090.07|414
1737573070000|2025-01-22 19:11:10|6091.07|6090.57|6090.82|6090.32|6091.07|6090.57|6090.82|6090.32|120
1737573080000|2025-01-22 19:11:20|6090.94|6090.44|6090.57|6090.07|6090.94|6090.44|6090.57|6090.07|53
1737573090000|2025-01-22 19:11:30|6090.82|6090.32|6090.57|6090.07|6090.82|6090.32|6090.57|6090.07|157
1737573100000|2025-01-22 19:11:40|||||||||44
1737573110000|2025-01-22 19:11:50|6090.32|6089.82|6090.57|6090.07|6090.57|6090.07|6090.32|6089.82|78
1737573120000|2025-01-22 19:12:00|6090.82|6090.32|6090.57|6090.07|6090.82|6090.32|6090.57|6090.07|201
1737573130000|2025-01-22 19:12:10|6090.82|6090.32|6090.57|6090.07|6090.82|6090.32|6090.57|6090.07|80
1737573140000|2025-01-22 19:12:20|6090.44|6089.94|6090.57|6090.07|6090.57|6090.07|6090.32|6089.82|104
1737573150000|2025-01-22 19:12:30|6090.82|6090.32|6091.07|6090.57|6091.32|6090.82|6090.69|6090.19|233
1737573160000|2025-01-22 19:12:40|6091.32|6090.82|6091.07|6090.57|6091.32|6090.82|6091.07|6090.57|69
1737573170000|2025-01-22 19:12:50|6091.32|6090.82|6091.57|6091.07|6091.57|6091.07|6091.32|6090.82|63
1737573180000|2025-01-22 19:13:00|6091.32|6090.82|6092.07|6091.57|6092.07|6091.57|6091.32|6090.82|233
1737573190000|2025-01-22 19:13:10|6091.82|6091.32|6092.07|6091.57|6092.07|6091.57|6091.82|6091.32|145
1737573200000|2025-01-22 19:13:20|6091.82|6091.32|6092.07|6091.57|6092.07|6091.57|6091.82|6091.32|121
1737573210000|2025-01-22 19:13:30|6091.94|6091.44|6092.07|6091.57|6092.07|6091.57|6091.82|6091.32|154
1737573220000|2025-01-22 19:13:40|6092.19|6091.69|6092.32|6091.82|6092.57|6092.07|6092.07|6091.57|100
1737573230000|2025-01-22 19:13:50|6092.07|6091.57|6092.07|6091.57|6092.07|6091.57|6092.07|6091.57|121
1737573240000|2025-01-22 19:14:00|6092.19|6091.69|6092.07|6091.57|6092.19|6091.69|6092.07|6091.57|97
1737573250000|2025-01-22 19:14:10|6091.82|6091.32|6092.07|6091.57|6092.32|6091.82|6091.82|6091.32|184
1737573260000|2025-01-22 19:14:20|6091.82|6091.32|6091.82|6091.32|6091.82|6091.32|6091.82|6091.32|57
1737573270000|2025-01-22 19:14:30|6092.07|6091.57|6092.19|6091.69|6092.32|6091.82|6091.94|6091.44|183
1737573280000|2025-01-22 19:14:40|6092.07|6091.57|6092.32|6091.82|6092.32|6091.82|6092.07|6091.57|71
1737573290000|2025-01-22 19:14:50|6092.57|6092.07|6092.32|6091.82|6092.57|6092.07|6092.32|6091.82|271
1737573300000|2025-01-22 19:15:00|6092.19|6091.69|6091.82|6091.32|6092.32|6091.82|6091.82|6091.32|328
1737573310000|2025-01-22 19:15:10|6091.57|6091.07|6091.82|6091.32|6091.82|6091.32|6091.57|6091.07|137
1737573320000|2025-01-22 19:15:20|6092.07|6091.57|6092.07|6091.57|6092.07|6091.57|6092.07|6091.57|105
1737573330000|2025-01-22 19:15:30|6092.32|6091.82|6092.32|6091.82|6092.32|6091.82|6092.07|6091.57|179
1737573340000|2025-01-22 19:15:40|6092.44|6091.94|6091.82|6091.32|6092.57|6092.07|6091.82|6091.32|179
1737573350000|2025-01-22 19:15:50|6092.07|6091.57|6092.19|6091.69|6092.32|6091.82|6092.07|6091.57|80
1737573360000|2025-01-22 19:16:00|6092.07|6091.57|6092.07|6091.57|6092.32|6091.82|6092.07|6091.57|172
1737573370000|2025-01-22 19:16:10|6091.82|6091.32|6091.82|6091.32|6092.07|6091.57|6091.82|6091.32|169
1737573380000|2025-01-22 19:16:20|6091.94|6091.44|6091.82|6091.32|6092.07|6091.57|6091.69|6091.19|196
1737573390000|2025-01-22 19:16:30|6092.07|6091.57|6092.07|6091.57|6092.32|6091.82|6091.82|6091.32|235
1737573400000|2025-01-22 19:16:40|6091.94|6091.44|6092.07|6091.57|6092.07|6091.57|6091.94|6091.44|48
1737573410000|2025-01-22 19:16:50|6092.19|6091.69|6092.07|6091.57|6092.19|6091.69|6092.07|6091.57|45
1737573420000|2025-01-22 19:17:00|6092.32|6091.82|6092.32|6091.82|6092.57|6092.07|6092.19|6091.69|335
1737573430000|2025-01-22 19:17:10|6092.19|6091.69|6091.82|6091.32|6092.32|6091.82|6091.82|6091.32|129
1737573440000|2025-01-22 19:17:20|6091.69|6091.19|6091.82|6091.32|6091.82|6091.32|6091.57|6091.07|130
1737573450000|2025-01-22 19:17:30|6091.69|6091.19|6091.57|6091.07|6091.82|6091.32|6091.57|6091.07|123
1737573460000|2025-01-22 19:17:40|||||||||183
1737573470000|2025-01-22 19:17:50|6091.44|6090.94|6091.32|6090.82|6091.44|6090.94|6091.32|6090.82|81
1737573480000|2025-01-22 19:18:00|6091.44|6090.94|6091.82|6091.32|6091.82|6091.32|6091.44|6090.94|226
1737573490000|2025-01-22 19:18:10|6092.07|6091.57|6091.82|6091.32|6092.07|6091.57|6091.82|6091.32|187
1737573500000|2025-01-22 19:18:20|6091.57|6091.07|6091.82|6091.32|6091.82|6091.32|6091.57|6091.07|80
1737573510000|2025-01-22 19:18:30|6092.07|6091.57|6092.07|6091.57|6092.32|6091.82|6091.94|6091.44|226
1737573520000|2025-01-22 19:18:40|6092.19|6091.69|6092.32|6091.82|6092.32|6091.82|6092.07|6091.57|76
1737573530000|2025-01-22 19:18:50|6092.19|6091.69|6091.82|6091.32|6092.19|6091.69|6091.82|6091.32|246
1737573540000|2025-01-22 19:19:00|6092.07|6091.57|6092.07|6091.57|6092.07|6091.57|6091.57|6091.07|214
1737573550000|2025-01-22 19:19:10|6091.82|6091.32|6092.07|6091.57|6092.07|6091.57|6091.82|6091.32|81
1737573560000|2025-01-22 19:19:20|6092.19|6091.69|6092.32|6091.82|6092.32|6091.82|6092.07|6091.57|137
1737573570000|2025-01-22 19:19:30|||||||||14
1737573580000|2025-01-22 19:19:40|6092.07|6091.57|6092.07|6091.57|6092.32|6091.82|6091.94|6091.44|539
1737573590000|2025-01-22 19:19:50|6092.32|6091.82|6091.82|6091.32|6092.32|6091.82|6091.82|6091.32|187
1737573600000|2025-01-22 19:20:00|6092.07|6091.57|6092.07|6091.57|6092.07|6091.57|6091.82|6091.32|397
1737573610000|2025-01-22 19:20:10|6092.19|6091.69|6092.07|6091.57|6092.32|6091.82|6091.57|6091.07|370
1737573620000|2025-01-22 19:20:20|6092.19|6091.69|6092.82|6092.32|6092.82|6092.32|6092.07|6091.57|488
1737573630000|2025-01-22 19:20:30|6093.07|6092.57|6093.07|6092.57|6093.07|6092.57|6092.82|6092.32|189
1737573640000|2025-01-22 19:20:40|6092.82|6092.32|6093.07|6092.57|6093.07|6092.57|6092.82|6092.32|140
1737573650000|2025-01-22 19:20:50|6093.19|6092.69|6093.32|6092.82|6093.57|6093.07|6093.07|6092.57|579
1737573660000|2025-01-22 19:21:00|6093.07|6092.57|6093.32|6092.82|6093.32|6092.82|6093.07|6092.57|167
1737573670000|2025-01-22 19:21:10|6093.07|6092.57|6093.32|6092.82|6093.32|6092.82|6093.07|6092.57|194
1737573680000|2025-01-22 19:21:20|6093.57|6093.07|6093.57|6093.07|6093.57|6093.07|6093.57|6093.07|183
1737573690000|2025-01-22 19:21:30|6093.69|6093.19|6093.82|6093.32|6093.82|6093.32|6093.69|6093.19|265
1737573700000|2025-01-22 19:21:40|6093.94|6093.44|6094.07|6093.57|6094.07|6093.57|6093.94|6093.44|221
1737573710000|2025-01-22 19:21:50|6094.32|6093.82|6094.57|6094.07|6094.57|6094.07|6094.07|6093.57|367
1737573720000|2025-01-22 19:22:00|6094.82|6094.32|6094.82|6094.32|6094.82|6094.32|6094.82|6094.32|242
1737573730000|2025-01-22 19:22:10|6094.57|6094.07|6094.57|6094.07|6094.82|6094.32|6094.57|6094.07|919
1737573740000|2025-01-22 19:22:20|||||||||212
1737573750000|2025-01-22 19:22:30|6094.44|6093.94|6094.57|6094.07|6094.57|6094.07|6094.32|6093.82|427
1737573760000|2025-01-22 19:22:40|6094.82|6094.32|6094.32|6093.82|6094.82|6094.32|6094.32|6093.82|152
1737573770000|2025-01-22 19:22:50|6094.44|6093.94|6094.32|6093.82|6094.57|6094.07|6094.32|6093.82|182
1737573780000|2025-01-22 19:23:00|6094.44|6093.94|6094.57|6094.07|6094.57|6094.07|6094.32|6093.82|204
1737573790000|2025-01-22 19:23:10|6094.69|6094.19|6094.57|6094.07|6094.82|6094.32|6094.57|6094.07|171
1737573800000|2025-01-22 19:23:20|6094.32|6093.82|6093.82|6093.32|6094.32|6093.82|6093.82|6093.32|405
1737573810000|2025-01-22 19:23:30|6094.07|6093.57|6093.82|6093.32|6094.07|6093.57|6093.82|6093.32|181
1737573820000|2025-01-22 19:23:40|6093.94|6093.44|6094.07|6093.57|6094.07|6093.57|6093.82|6093.32|145
1737573830000|2025-01-22 19:23:50|6093.82|6093.32|6093.82|6093.32|6093.82|6093.32|6093.57|6093.07|271
1737573840000|2025-01-22 19:24:00|6093.94|6093.44|6093.07|6092.57|6094.07|6093.57|6093.07|6092.57|491
1737573850000|2025-01-22 19:24:10|6092.82|6092.32|6093.32|6092.82|6093.32|6092.82|6092.82|6092.32|479
1737573860000|2025-01-22 19:24:20|6093.07|6092.57|6092.82|6092.32|6093.07|6092.57|6092.82|6092.32|113
1737573870000|2025-01-22 19:24:30|6092.57|6092.07|6092.82|6092.32|6092.82|6092.32|6092.57|6092.07|321
1737573880000|2025-01-22 19:24:40|6092.69|6092.19|6092.07|6091.57|6092.69|6092.19|6092.07|6091.57|1245
1737573890000|2025-01-22 19:24:50|6091.82|6091.32|6092.32|6091.82|6092.32|6091.82|6091.82|6091.32|263
1737573900000|2025-01-22 19:25:00|6092.44|6091.94|6092.07|6091.57|6092.57|6092.07|6092.07|6091.57|354
1737573910000|2025-01-22 19:25:10|6092.19|6091.69|6092.07|6091.57|6092.19|6091.69|6091.82|6091.32|212
1737573920000|2025-01-22 19:25:20|6091.82|6091.32|6092.07|6091.57|6092.07|6091.57|6091.82|6091.32|75
1737573930000|2025-01-22 19:25:30|6092.19|6091.69|6092.32|6091.82|6092.57|6092.07|6092.19|6091.69|253
1737573940000|2025-01-22 19:25:40|6092.07|6091.57|6091.82|6091.32|6092.07|6091.57|6091.82|6091.32|135
1737573950000|2025-01-22 19:25:50|6092.07|6091.57|6092.07|6091.57|6092.07|6091.57|6091.82|6091.32|142
1737573960000|2025-01-22 19:26:00|6091.82|6091.32|6091.82|6091.32|6092.07|6091.57|6091.82|6091.32|295
1737573970000|2025-01-22 19:26:10|6092.07|6091.57|6091.57|6091.07|6092.07|6091.57|6091.44|6090.94|278
1737573980000|2025-01-22 19:26:20|6091.82|6091.32|6091.32|6090.82|6092.07|6091.57|6091.32|6090.82|415
1737573990000|2025-01-22 19:26:30|6091.57|6091.07|6091.57|6091.07|6091.82|6091.32|6091.32|6090.82|172
1737574000000|2025-01-22 19:26:40|6091.32|6090.82|6091.07|6090.57|6091.32|6090.82|6091.07|6090.57|289
1737574010000|2025-01-22 19:26:50|6091.32|6090.82|6091.32|6090.82|6091.57|6091.07|6091.07|6090.57|385
1737574020000|2025-01-22 19:27:00|6091.57|6091.07|6091.82|6091.32|6091.82|6091.32|6091.57|6091.07|345
1737574030000|2025-01-22 19:27:10|6091.57|6091.07|6091.57|6091.07|6091.82|6091.32|6091.57|6091.07|163
1737574040000|2025-01-22 19:27:20|6091.69|6091.19|6091.07|6090.57|6091.69|6091.19|6091.07|6090.57|492
1737574050000|2025-01-22 19:27:30|6091.19|6090.69|6091.32|6090.82|6091.32|6090.82|6091.07|6090.57|253
1737574060000|2025-01-22 19:27:40|6091.07|6090.57|6091.32|6090.82|6091.32|6090.82|6091.07|6090.57|206
1737574070000|2025-01-22 19:27:50|6091.44|6090.94|6091.57|6091.07|6091.57|6091.07|6091.32|6090.82|237
1737574080000|2025-01-22 19:28:00|6091.32|6090.82|6091.32|6090.82|6091.57|6091.07|6091.07|6090.57|390
1737574090000|2025-01-22 19:28:10|6091.07|6090.57|6091.07|6090.57|6091.19|6090.69|6090.82|6090.32|277
1737574100000|2025-01-22 19:28:20|6091.32|6090.82|6091.32|6090.82|6091.32|6090.82|6091.19|6090.69|184
1737574110000|2025-01-22 19:28:30|6091.57|6091.07|6091.32|6090.82|6091.82|6091.32|6091.32|6090.82|253
1737574120000|2025-01-22 19:28:40|||||||||77
1737574130000|2025-01-22 19:28:50|6091.19|6090.69|6091.32|6090.82|6091.32|6090.82|6091.19|6090.69|125
1737574140000|2025-01-22 19:29:00|6091.07|6090.57|6091.07|6090.57|6091.32|6090.82|6090.82|6090.32|455
1737574150000|2025-01-22 19:29:10|6090.82|6090.32|6090.82|6090.32|6091.07|6090.57|6090.82|6090.32|107
1737574160000|2025-01-22 19:29:20|6091.07|6090.57|6090.82|6090.32|6091.07|6090.57|6090.82|6090.32|173
1737574170000|2025-01-22 19:29:30|||||||||128
1737574180000|2025-01-22 19:29:40|6090.32|6089.82|6090.32|6089.82|6090.32|6089.82|6090.07|6089.57|1392
1737574190000|2025-01-22 19:29:50|6090.44|6089.94|6090.57|6090.07|6090.57|6090.07|6090.44|6089.94|313
1737574200000|2025-01-22 19:30:00|6090.82|6090.32|6090.07|6089.57|6090.82|6090.32|6090.07|6089.57|425
1737574210000|2025-01-22 19:30:10|6090.19|6089.69|6090.07|6089.57|6090.19|6089.69|6090.07|6089.57|300
1737574220000|2025-01-22 19:30:20|6089.82|6089.32|6089.57|6089.07|6089.82|6089.32|6089.57|6089.07|560
1737574230000|2025-01-22 19:30:30|6089.32|6088.82|6089.57|6089.07|6089.57|6089.07|6089.32|6088.82|625
1737574240000|2025-01-22 19:30:40|6089.32|6088.82|6089.32|6088.82|6089.57|6089.07|6089.19|6088.69|832
1737574250000|2025-01-22 19:30:50|6089.44|6088.94|6089.57|6089.07|6089.57|6089.07|6089.32|6088.82|440
1737574260000|2025-01-22 19:31:00|6089.44|6088.94|6089.82|6089.32|6089.82|6089.32|6089.32|6088.82|556
1737574270000|2025-01-22 19:31:10|6089.57|6089.07|6090.07|6089.57|6090.07|6089.57|6089.57|6089.07|304
1737574280000|2025-01-22 19:31:20|6089.94|6089.44|6089.94|6089.44|6090.07|6089.57|6089.82|6089.32|339
1737574290000|2025-01-22 19:31:30|6089.82|6089.32|6089.57|6089.07|6090.07|6089.57|6089.57|6089.07|568
1737574300000|2025-01-22 19:31:40|6089.82|6089.32|6090.57|6090.07|6090.57|6090.07|6089.82|6089.32|416
1737574310000|2025-01-22 19:31:50|6090.82|6090.32|6090.32|6089.82|6090.82|6090.32|6090.32|6089.82|279
1737574320000|2025-01-22 19:32:00|6090.57|6090.07|6090.57|6090.07|6090.82|6090.32|6090.57|6090.07|269
1737574330000|2025-01-22 19:32:10|6090.44|6089.94|6090.07|6089.57|6090.44|6089.94|6090.07|6089.57|243
1737574340000|2025-01-22 19:32:20|6089.82|6089.32|6089.82|6089.32|6090.19|6089.69|6089.82|6089.32|223
1737574350000|2025-01-22 19:32:30|6090.07|6089.57|6090.07|6089.57|6090.07|6089.57|6090.07|6089.57|42
1737574360000|2025-01-22 19:32:40|6090.19|6089.69|6090.32|6089.82|6090.32|6089.82|6090.07|6089.57|274
1737574370000|2025-01-22 19:32:50|6090.19|6089.69|6090.32|6089.82|6090.32|6089.82|6090.19|6089.69|185
1737574380000|2025-01-22 19:33:00|6090.07|6089.57|6090.32|6089.82|6090.57|6090.07|6090.07|6089.57|375
1737574390000|2025-01-22 19:33:10|6090.44|6089.94|6090.82|6090.32|6090.94|6090.44|6090.32|6089.82|212
1737574400000|2025-01-22 19:33:20|6090.57|6090.07|6091.32|6090.82|6091.32|6090.82|6090.57|6090.07|379
1737574410000|2025-01-22 19:33:30|6091.57|6091.07|6091.57|6091.07|6091.57|6091.07|6091.57|6091.07|389
1737574420000|2025-01-22 19:33:40|6091.32|6090.82|6090.94|6090.44|6091.32|6090.82|6090.82|6090.32|368
1737574430000|2025-01-22 19:33:50|6091.07|6090.57|6091.07|6090.57|6091.07|6090.57|6090.94|6090.44|68
1737574440000|2025-01-22 19:34:00|6090.94|6090.44|6091.57|6091.07|6091.57|6091.07|6090.82|6090.32|277
1737574450000|2025-01-22 19:34:10|6091.82|6091.32|6091.82|6091.32|6091.82|6091.32|6091.57|6091.07|329
1737574460000|2025-01-22 19:34:20|6091.94|6091.44|6092.07|6091.57|6092.19|6091.69|6091.82|6091.32|406
1737574470000|2025-01-22 19:34:30|6091.94|6091.44|6091.57|6091.07|6091.94|6091.44|6091.57|6091.07|257
1737574480000|2025-01-22 19:34:40|6091.82|6091.32|6091.32|6090.82|6091.82|6091.32|6091.32|6090.82|242
1737574490000|2025-01-22 19:34:50|6091.44|6090.94|6091.32|6090.82|6091.44|6090.94|6091.32|6090.82|243
1737574500000|2025-01-22 19:35:00|6091.07|6090.57|6091.32|6090.82|6091.32|6090.82|6091.07|6090.57|317
1737574510000|2025-01-22 19:35:10|6091.44|6090.94|6091.57|6091.07|6091.57|6091.07|6091.44|6090.94|329
1737574520000|2025-01-22 19:35:20|6091.82|6091.32|6092.07|6091.57|6092.32|6091.82|6091.82|6091.32|452
1737574530000|2025-01-22 19:35:30|6091.94|6091.44|6092.32|6091.82|6092.44|6091.94|6091.82|6091.32|269
1737574540000|2025-01-22 19:35:40|6092.07|6091.57|6092.07|6091.57|6092.07|6091.57|6092.07|6091.57|158
1737574550000|2025-01-22 19:35:50|6092.19|6091.69|6092.07|6091.57|6092.32|6091.82|6092.07|6091.57|154
1737574560000|2025-01-22 19:36:00|6091.82|6091.32|6091.57|6091.07|6091.82|6091.32|6091.32|6090.82|298
1737574570000|2025-01-22 19:36:10|6091.82|6091.32|6091.57|6091.07|6091.82|6091.32|6091.57|6091.07|130
1737574580000|2025-01-22 19:36:20|6091.82|6091.32|6091.82|6091.32|6091.82|6091.32|6091.69|6091.19|78
1737574590000|2025-01-22 19:36:30|6091.69|6091.19|6091.32|6090.82|6091.69|6091.19|6091.32|6090.82|108
1737574600000|2025-01-22 19:36:40|6091.57|6091.07|6091.82|6091.32|6091.82|6091.32|6091.57|6091.07|173
1737574610000|2025-01-22 19:36:50|6092.07|6091.57|6092.07|6091.57|6092.07|6091.57|6091.94|6091.44|150
1737574620000|2025-01-22 19:37:00|6091.82|6091.32|6092.07|6091.57|6092.07|6091.57|6091.57|6091.07|167
1737574630000|2025-01-22 19:37:10|6091.94|6091.44|6091.82|6091.32|6092.07|6091.57|6091.57|6091.07|205
1737574640000|2025-01-22 19:37:20|6092.07|6091.57|6091.82|6091.32|6092.07|6091.57|6091.82|6091.32|247
1737574650000|2025-01-22 19:37:30|6092.07|6091.57|6091.57|6091.07|6092.07|6091.57|6091.57|6091.07|169
1737574660000|2025-01-22 19:37:40|6091.82|6091.32|6092.32|6091.82|6092.32|6091.82|6091.82|6091.32|211
1737574670000|2025-01-22 19:37:50|6092.57|6092.07|6092.82|6092.32|6092.82|6092.32|6092.44|6091.94|282
1737574680000|2025-01-22 19:38:00|6092.69|6092.19|6092.82|6092.32|6092.82|6092.32|6092.57|6092.07|255
1737574690000|2025-01-22 19:38:10|6092.57|6092.07|6092.82|6092.32|6092.82|6092.32|6092.57|6092.07|183
1737574700000|2025-01-22 19:38:20|6092.57|6092.07|6093.07|6092.57|6093.07|6092.57|6092.57|6092.07|260
1737574710000|2025-01-22 19:38:30|6092.82|6092.32|6093.07|6092.57|6093.07|6092.57|6092.82|6092.32|192
1737574720000|2025-01-22 19:38:40|6092.82|6092.32|6092.82|6092.32|6092.82|6092.32|6092.69|6092.19|132
1737574730000|2025-01-22 19:38:50|6093.07|6092.57|6092.57|6092.07|6093.07|6092.57|6092.57|6092.07|265
1737574740000|2025-01-22 19:39:00|6092.32|6091.82|6092.57|6092.07|6092.57|6092.07|6092.07|6091.57|349
1737574750000|2025-01-22 19:39:10|6092.82|6092.32|6093.07|6092.57|6093.07|6092.57|6092.82|6092.32|180
1737574760000|2025-01-22 19:39:20|6093.19|6092.69|6093.57|6093.07|6093.57|6093.07|6093.19|6092.69|293
1737574770000|2025-01-22 19:39:30|6093.32|6092.82|6093.32|6092.82|6093.32|6092.82|6093.07|6092.57|334
1737574780000|2025-01-22 19:39:40|6093.07|6092.57|6093.32|6092.82|6093.32|6092.82|6093.07|6092.57|198
1737574790000|2025-01-22 19:39:50|6093.44|6092.94|6093.57|6093.07|6093.57|6093.07|6093.32|6092.82|144
1737574800000|2025-01-22 19:40:00|||||||||78
1737574810000|2025-01-22 19:40:10|6093.82|6093.32|6093.57|6093.07|6093.82|6093.32|6093.57|6093.07|429
1737574820000|2025-01-22 19:40:20|6093.69|6093.19|6093.82|6093.32|6093.82|6093.32|6093.57|6093.07|173
1737574830000|2025-01-22 19:40:30|6093.69|6093.19|6093.32|6092.82|6093.69|6093.19|6093.07|6092.57|585
1737574840000|2025-01-22 19:40:40|6093.07|6092.57|6092.82|6092.32|6093.07|6092.57|6092.82|6092.32|270
1737574850000|2025-01-22 19:40:50|6092.69|6092.19|6092.82|6092.32|6092.82|6092.32|6092.57|6092.07|413
1737574860000|2025-01-22 19:41:00|6092.57|6092.07|6092.57|6092.07|6093.07|6092.57|6092.57|6092.07|445
1737574870000|2025-01-22 19:41:10|6092.69|6092.19|6092.07|6091.57|6092.82|6092.32|6091.82|6091.32|506
1737574880000|2025-01-22 19:41:20|6091.82|6091.32|6092.07|6091.57|6092.07|6091.57|6091.82|6091.32|251
1737574890000|2025-01-22 19:41:30|||||||||99
1737574900000|2025-01-22 19:41:40|6091.82|6091.32|6092.82|6092.32|6092.82|6092.32|6091.82|6091.32|362
1737574910000|2025-01-22 19:41:50|6092.69|6092.19|6092.82|6092.32|6092.82|6092.32|6092.57|6092.07|195
1737574920000|2025-01-22 19:42:00|6092.57|6092.07|6092.57|6092.07|6092.57|6092.07|6092.32|6091.82|202
1737574930000|2025-01-22 19:42:10|6092.82|6092.32|6093.07|6092.57|6093.07|6092.57|6092.82|6092.32|190
1737574940000|2025-01-22 19:42:20|6093.32|6092.82|6093.07|6092.57|6093.32|6092.82|6093.07|6092.57|181
1737574950000|2025-01-22 19:42:30|6093.32|6092.82|6093.32|6092.82|6093.32|6092.82|6093.32|6092.82|32
1737574960000|2025-01-22 19:42:40|||||||||47
1737574970000|2025-01-22 19:42:50|6093.07|6092.57|6093.07|6092.57|6093.32|6092.82|6093.07|6092.57|221
1737574980000|2025-01-22 19:43:00|6092.94|6092.44|6093.57|6093.07|6093.57|6093.07|6092.82|6092.32|355
1737574990000|2025-01-22 19:43:10|6093.82|6093.32|6093.82|6093.32|6093.82|6093.32|6093.57|6093.07|445
1737575000000|2025-01-22 19:43:20|6093.57|6093.07|6093.57|6093.07|6093.82|6093.32|6093.57|6093.07|297
1737575010000|2025-01-22 19:43:30|6093.82|6093.32|6093.82|6093.32|6093.82|6093.32|6093.57|6093.07|72
1737575020000|2025-01-22 19:43:40|||||||||129
1737575030000|2025-01-22 19:43:50|6094.07|6093.57|6093.82|6093.32|6094.07|6093.57|6093.82|6093.32|205
1737575040000|2025-01-22 19:44:00|6094.07|6093.57|6093.57|6093.07|6094.07|6093.57|6093.57|6093.07|494
1737575050000|2025-01-22 19:44:10|6093.82|6093.32|6094.07|6093.57|6094.07|6093.57|6093.82|6093.32|211
1737575060000|2025-01-22 19:44:20|6093.82|6093.32|6093.82|6093.32|6094.07|6093.57|6093.82|6093.32|161
1737575070000|2025-01-22 19:44:30|6093.94|6093.44|6094.07|6093.57|6094.07|6093.57|6093.82|6093.32|109
1737575080000|2025-01-22 19:44:40|6093.82|6093.32|6093.32|6092.82|6093.82|6093.32|6093.32|6092.82|285
1737575090000|2025-01-22 19:44:50|6093.44|6092.94|6093.57|6093.07|6093.57|6093.07|6093.32|6092.82|142
1737575100000|2025-01-22 19:45:00|6093.44|6092.94|6093.57|6093.07|6093.57|6093.07|6093.44|6092.94|519
1737575110000|2025-01-22 19:45:10|6093.32|6092.82|6093.82|6093.32|6093.82|6093.32|6093.32|6092.82|325
1737575120000|2025-01-22 19:45:20|6093.57|6093.07|6093.57|6093.07|6093.57|6093.07|6093.57|6093.07|150
1737575130000|2025-01-22 19:45:30|||||||||215
1737575140000|2025-01-22 19:45:40|6093.44|6092.94|6093.57|6093.07|6093.57|6093.07|6093.32|6092.82|377
1737575150000|2025-01-22 19:45:50|||||||||98
1737575160000|2025-01-22 19:46:00|6093.32|6092.82|6093.32|6092.82|6093.82|6093.32|6093.32|6092.82|742
1737575170000|2025-01-22 19:46:10|6093.57|6093.07|6093.07|6092.57|6093.57|6093.07|6093.07|6092.57|244
1737575180000|2025-01-22 19:46:20|||||||||20
1737575190000|2025-01-22 19:46:30|6092.94|6092.44|6093.07|6092.57|6093.07|6092.57|6092.82|6092.32|126
1737575200000|2025-01-22 19:46:40|6092.94|6092.44|6093.07|6092.57|6093.07|6092.57|6092.94|6092.44|181
1737575210000|2025-01-22 19:46:50|6092.82|6092.32|6092.82|6092.32|6092.82|6092.32|6092.82|6092.32|75
1737575220000|2025-01-22 19:47:00|6093.07|6092.57|6093.32|6092.82|6093.32|6092.82|6093.07|6092.57|318
1737575230000|2025-01-22 19:47:10|6093.57|6093.07|6094.07|6093.57|6094.07|6093.57|6093.57|6093.07|293
1737575240000|2025-01-22 19:47:20|6093.82|6093.32|6094.32|6093.82|6094.32|6093.82|6093.82|6093.32|442
1737575250000|2025-01-22 19:47:30|6094.07|6093.57|6094.07|6093.57|6094.32|6093.82|6094.07|6093.57|324
1737575260000|2025-01-22 19:47:40|6094.19|6093.69|6094.19|6093.69|6094.32|6093.82|6094.07|6093.57|99
1737575270000|2025-01-22 19:47:50|6094.07|6093.57|6093.94|6093.44|6094.07|6093.57|6093.82|6093.32|188
1737575280000|2025-01-22 19:48:00|6094.07|6093.57|6094.32|6093.82|6094.32|6093.82|6094.07|6093.57|230
1737575290000|2025-01-22 19:48:10|6094.07|6093.57|6094.57|6094.07|6094.57|6094.07|6094.07|6093.57|523
1737575300000|2025-01-22 19:48:20|6094.82|6094.32|6094.82|6094.32|6095.19|6094.69|6094.82|6094.32|1157
1737575310000|2025-01-22 19:48:30|6095.07|6094.57|6095.07|6094.57|6095.07|6094.57|6095.07|6094.57|149
1737575320000|2025-01-22 19:48:40|6095.19|6094.69|6095.19|6094.69|6095.32|6094.82|6095.07|6094.57|318
1737575330000|2025-01-22 19:48:50|6095.07|6094.57|6095.07|6094.57|6095.32|6094.82|6095.07|6094.57|143
1737575340000|2025-01-22 19:49:00|6094.94|6094.44|6095.07|6094.57|6095.07|6094.57|6094.82|6094.32|185
1737575350000|2025-01-22 19:49:10|6095.32|6094.82|6095.32|6094.82|6095.57|6095.07|6095.32|6094.82|436
1737575360000|2025-01-22 19:49:20|6095.07|6094.57|6095.32|6094.82|6095.32|6094.82|6095.07|6094.57|129
1737575370000|2025-01-22 19:49:30|6095.44|6094.94|6095.57|6095.07|6095.69|6095.19|6095.44|6094.94|349
1737575380000|2025-01-22 19:49:40|6095.32|6094.82|6095.32|6094.82|6095.57|6095.07|6095.32|6094.82|198
1737575390000|2025-01-22 19:49:50|6095.44|6094.94|6095.32|6094.82|6095.44|6094.94|6095.32|6094.82|219
1737575400000|2025-01-22 19:50:00|6095.57|6095.07|6095.57|6095.07|6095.69|6095.19|6095.32|6094.82|213
1737575410000|2025-01-22 19:50:10|6095.32|6094.82|6095.32|6094.82|6095.57|6095.07|6095.32|6094.82|217
1737575420000|2025-01-22 19:50:20|6095.57|6095.07|6095.57|6095.07|6095.57|6095.07|6095.57|6095.07|289
1737575430000|2025-01-22 19:50:30|6095.32|6094.82|6095.32|6094.82|6095.57|6095.07|6095.32|6094.82|175
1737575440000|2025-01-22 19:50:40|6095.82|6095.32|6095.57|6095.07|6096.07|6095.57|6095.57|6095.07|608
1737575450000|2025-01-22 19:50:50|6095.32|6094.82|6095.07|6094.57|6095.32|6094.82|6095.07|6094.57|179
1737575460000|2025-01-22 19:51:00|6094.82|6094.32|6095.57|6095.07|6095.57|6095.07|6094.82|6094.32|546
1737575470000|2025-01-22 19:51:10|6095.82|6095.32|6095.57|6095.07|6095.82|6095.32|6095.57|6095.07|288
1737575480000|2025-01-22 19:51:20|6095.44|6094.94|6095.57|6095.07|6095.57|6095.07|6095.32|6094.82|177
1737575490000|2025-01-22 19:51:30|6095.82|6095.32|6095.82|6095.32|6096.07|6095.57|6095.82|6095.32|248
1737575500000|2025-01-22 19:51:40|6095.94|6095.44|6095.82|6095.32|6095.94|6095.44|6095.82|6095.32|127
1737575510000|2025-01-22 19:51:50|6096.07|6095.57|6096.07|6095.57|6096.32|6095.82|6096.07|6095.57|532
1737575520000|2025-01-22 19:52:00|6095.82|6095.32|6096.07|6095.57|6096.32|6095.82|6095.82|6095.32|315
1737575530000|2025-01-22 19:52:10|6096.32|6095.82|6096.44|6095.94|6096.57|6096.07|6096.32|6095.82|368
1737575540000|2025-01-22 19:52:20|6096.57|6096.07|6096.57|6096.07|6096.82|6096.32|6096.57|6096.07|319
1737575550000|2025-01-22 19:52:30|6096.82|6096.32|6096.44|6095.94|6096.82|6096.32|6096.32|6095.82|194
1737575560000|2025-01-22 19:52:40|6096.57|6096.07|6096.07|6095.57|6096.57|6096.07|6096.07|6095.57|367
1737575570000|2025-01-22 19:52:50|6096.19|6095.69|6096.07|6095.57|6096.19|6095.69|6096.07|6095.57|227
1737575580000|2025-01-22 19:53:00|6096.19|6095.69|6096.32|6095.82|6096.32|6095.82|6096.19|6095.69|68
1737575590000|2025-01-22 19:53:10|6096.44|6095.94|6096.32|6095.82|6096.57|6096.07|6096.32|6095.82|198
1737575600000|2025-01-22 19:53:20|6096.07|6095.57|6096.32|6095.82|6096.32|6095.82|6095.82|6095.32|184
1737575610000|2025-01-22 19:53:30|6096.57|6096.07|6096.57|6096.07|6096.57|6096.07|6096.32|6095.82|215
1737575620000|2025-01-22 19:53:40|6096.69|6096.19|6096.57|6096.07|6096.82|6096.32|6096.57|6096.07|218
1737575630000|2025-01-22 19:53:50|||||||||104
1737575640000|2025-01-22 19:54:00|6096.44|6095.94|6096.32|6095.82|6096.44|6095.94|6096.07|6095.57|217
1737575650000|2025-01-22 19:54:10|||||||||22
1737575660000|2025-01-22 19:54:20|6096.19|6095.69|6096.07|6095.57|6096.32|6095.82|6096.07|6095.57|277
1737575670000|2025-01-22 19:54:30|6095.82|6095.32|6096.07|6095.57|6096.07|6095.57|6095.69|6095.19|302
1737575680000|2025-01-22 19:54:40|6096.32|6095.82|6096.07|6095.57|6096.32|6095.82|6095.82|6095.32|403
1737575690000|2025-01-22 19:54:50|6096.32|6095.82|6096.32|6095.82|6096.32|6095.82|6096.07|6095.57|252
1737575700000|2025-01-22 19:55:00|6096.07|6095.57|6096.07|6095.57|6096.07|6095.57|6096.07|6095.57|99
1737575710000|2025-01-22 19:55:10|6096.32|6095.82|6096.82|6096.32|6096.82|6096.32|6096.32|6095.82|381
1737575720000|2025-01-22 19:55:20|6096.57|6096.07|6096.82|6096.32|6097.07|6096.57|6096.57|6096.07|390
1737575730000|2025-01-22 19:55:30|6097.07|6096.57|6096.32|6095.82|6097.32|6096.82|6096.32|6095.82|519
1737575740000|2025-01-22 19:55:40|6096.44|6095.94|6096.57|6096.07|6096.57|6096.07|6096.32|6095.82|301
1737575750000|2025-01-22 19:55:50|||||||||29
1737575760000|2025-01-22 19:56:00|6096.44|6095.94|6096.32|6095.82|6096.57|6096.07|6096.32|6095.82|267
1737575770000|2025-01-22 19:56:10|6096.19|6095.69|6096.19|6095.69|6096.32|6095.82|6096.07|6095.57|318
1737575780000|2025-01-22 19:56:20|6096.32|6095.82|6096.19|6095.69|6096.32|6095.82|6096.07|6095.57|243
1737575790000|2025-01-22 19:56:30|6096.07|6095.57|6096.57|6096.07|6096.57|6096.07|6096.07|6095.57|135
1737575800000|2025-01-22 19:56:40|6096.82|6096.32|6096.82|6096.32|6096.82|6096.32|6096.82|6096.32|150
1737575810000|2025-01-22 19:56:50|6096.57|6096.07|6096.57|6096.07|6096.57|6096.07|6096.32|6095.82|211
1737575820000|2025-01-22 19:57:00|6096.32|6095.82|6096.57|6096.07|6096.57|6096.07|6096.32|6095.82|117
1737575830000|2025-01-22 19:57:10|6096.44|6095.94|6096.57|6096.07|6096.57|6096.07|6096.44|6095.94|119
1737575840000|2025-01-22 19:57:20|6096.82|6096.32|6096.32|6095.82|6096.82|6096.32|6096.32|6095.82|124
1737575850000|2025-01-22 19:57:30|6096.57|6096.07|6096.57|6096.07|6096.82|6096.32|6096.57|6096.07|233
1737575860000|2025-01-22 19:57:40|6096.44|6095.94|6096.57|6096.07|6096.57|6096.07|6096.32|6095.82|159
1737575870000|2025-01-22 19:57:50|6096.44|6095.94|6096.32|6095.82|6096.57|6096.07|6096.32|6095.82|84
1737575880000|2025-01-22 19:58:00|6096.57|6096.07|6096.32|6095.82|6096.57|6096.07|6096.32|6095.82|295
1737575890000|2025-01-22 19:58:10|6096.44|6095.94|6097.07|6096.57|6097.32|6096.82|6096.44|6095.94|418
1737575900000|2025-01-22 19:58:20|6097.32|6096.82|6097.57|6097.07|6097.57|6097.07|6097.07|6096.57|265
1737575910000|2025-01-22 19:58:30|6097.32|6096.82|6097.07|6096.57|6097.32|6096.82|6097.07|6096.57|267
1737575920000|2025-01-22 19:58:40|6097.32|6096.82|6097.07|6096.57|6097.32|6096.82|6097.07|6096.57|152
1737575930000|2025-01-22 19:58:50|6097.32|6096.82|6097.32|6096.82|6097.32|6096.82|6097.19|6096.69|164
1737575940000|2025-01-22 19:59:00|6097.07|6096.57|6097.07|6096.57|6097.07|6096.57|6096.82|6096.32|503
1737575950000|2025-01-22 19:59:10|6096.82|6096.32|6096.82|6096.32|6097.07|6096.57|6096.82|6096.32|186
1737575960000|2025-01-22 19:59:20|6096.69|6096.19|6096.82|6096.32|6097.07|6096.57|6096.44|6095.94|353
1737575970000|2025-01-22 19:59:30|6097.07|6096.57|6097.32|6096.82|6097.44|6096.94|6097.07|6096.57|272
1737575980000|2025-01-22 19:59:40|6097.44|6096.94|6097.57|6097.07|6097.57|6097.07|6097.32|6096.82|154
1737575990000|2025-01-22 19:59:50|6097.32|6096.82|6097.32|6096.82|6097.32|6096.82|6097.32|6096.82|184
1737576000000|2025-01-22 20:00:00|6097.07|6096.57|6097.32|6096.82|6097.32|6096.82|6097.07|6096.57|222
1737576010000|2025-01-22 20:00:10|6097.57|6097.07|6097.57|6097.07|6097.57|6097.07|6097.32|6096.82|432
1737576020000|2025-01-22 20:00:20|6097.32|6096.82|6097.07|6096.57|6097.32|6096.82|6097.07|6096.57|158
1737576030000|2025-01-22 20:00:30|6096.82|6096.32|6097.07|6096.57|6097.07|6096.57|6096.82|6096.32|317
1737576040000|2025-01-22 20:00:40|6097.19|6096.69|6097.07|6096.57|6097.32|6096.82|6097.07|6096.57|191
1737576050000|2025-01-22 20:00:50|6097.19|6096.69|6097.07|6096.57|6097.32|6096.82|6096.82|6096.32|200
1737576060000|2025-01-22 20:01:00|6096.82|6096.32|6096.82|6096.32|6096.82|6096.32|6096.82|6096.32|103
1737576070000|2025-01-22 20:01:10|6096.57|6096.07|6096.57|6096.07|6096.82|6096.32|6096.57|6096.07|332
1737576080000|2025-01-22 20:01:20|6096.82|6096.32|6096.82|6096.32|6096.82|6096.32|6096.57|6096.07|229
1737576090000|2025-01-22 20:01:30|6096.57|6096.07|6096.32|6095.82|6096.57|6096.07|6096.19|6095.69|253
1737576100000|2025-01-22 20:01:40|6096.57|6096.07|6096.32|6095.82|6096.57|6096.07|6096.32|6095.82|288
1737576110000|2025-01-22 20:01:50|6096.57|6096.07|6096.82|6096.32|6096.82|6096.32|6096.57|6096.07|134
1737576120000|2025-01-22 20:02:00|||||||||213
1737576130000|2025-01-22 20:02:10|6096.69|6096.19|6096.57|6096.07|6096.82|6096.32|6096.57|6096.07|290
1737576140000|2025-01-22 20:02:20|6096.82|6096.32|6096.82|6096.32|6097.07|6096.57|6096.82|6096.32|479
1737576150000|2025-01-22 20:02:30|6096.57|6096.07|6096.82|6096.32|6096.82|6096.32|6096.57|6096.07|199
1737576160000|2025-01-22 20:02:40|6097.07|6096.57|6096.82|6096.32|6097.07|6096.57|6096.82|6096.32|189
1737576170000|2025-01-22 20:02:50|6096.94|6096.44|6096.82|6096.32|6097.07|6096.57|6096.82|6096.32|239
1737576180000|2025-01-22 20:03:00|6097.07|6096.57|6097.07|6096.57|6097.07|6096.57|6096.82|6096.32|277
1737576190000|2025-01-22 20:03:10|6097.32|6096.82|6096.82|6096.32|6097.32|6096.82|6096.82|6096.32|162
1737576200000|2025-01-22 20:03:20|6096.57|6096.07|6096.57|6096.07|6096.82|6096.32|6096.57|6096.07|97
1737576210000|2025-01-22 20:03:30|6096.32|6095.82|6096.07|6095.57|6096.32|6095.82|6096.07|6095.57|369
1737576220000|2025-01-22 20:03:40|6096.32|6095.82|6096.07|6095.57|6096.32|6095.82|6096.07|6095.57|227
1737576230000|2025-01-22 20:03:50|6096.32|6095.82|6096.32|6095.82|6096.32|6095.82|6096.07|6095.57|157
1737576240000|2025-01-22 20:04:00|6096.57|6096.07|6095.82|6095.32|6096.57|6096.07|6095.82|6095.32|320
1737576250000|2025-01-22 20:04:10|6096.07|6095.57|6096.32|6095.82|6096.32|6095.82|6095.82|6095.32|282
1737576260000|2025-01-22 20:04:20|6096.57|6096.07|6096.07|6095.57|6096.57|6096.07|6096.07|6095.57|203
1737576270000|2025-01-22 20:04:30|6096.19|6095.69|6095.82|6095.32|6096.32|6095.82|6095.82|6095.32|366
1737576280000|2025-01-22 20:04:40|6095.94|6095.44|6096.07|6095.57|6096.07|6095.57|6095.82|6095.32|243
1737576290000|2025-01-22 20:04:50|6095.82|6095.32|6096.07|6095.57|6096.07|6095.57|6095.82|6095.32|144
1737576300000|2025-01-22 20:05:00|6096.32|6095.82|6096.19|6095.69|6096.32|6095.82|6095.82|6095.32|300
1737576310000|2025-01-22 20:05:10|6096.32|6095.82|6096.32|6095.82|6096.57|6096.07|6096.07|6095.57|420
1737576320000|2025-01-22 20:05:20|6096.57|6096.07|6097.07|6096.57|6097.07|6096.57|6096.57|6096.07|465
1737576330000|2025-01-22 20:05:30|6096.82|6096.32|6096.57|6096.07|6096.82|6096.32|6096.57|6096.07|256
1737576340000|2025-01-22 20:05:40|||||||||172
1737576350000|2025-01-22 20:05:50|6096.32|6095.82|6096.32|6095.82|6096.32|6095.82|6096.32|6095.82|231
1737576360000|2025-01-22 20:06:00|6096.07|6095.57|6096.19|6095.69|6096.32|6095.82|6096.07|6095.57|405
1737576370000|2025-01-22 20:06:10|6096.32|6095.82|6096.07|6095.57|6096.32|6095.82|6096.07|6095.57|186
1737576380000|2025-01-22 20:06:20|6095.82|6095.32|6096.07|6095.57|6096.07|6095.57|6095.57|6095.07|359
1737576390000|2025-01-22 20:06:30|6096.32|6095.82|6096.57|6096.07|6096.57|6096.07|6096.32|6095.82|154
1737576400000|2025-01-22 20:06:40|6096.44|6095.94|6095.82|6095.32|6096.57|6096.07|6095.82|6095.32|315
1737576410000|2025-01-22 20:06:50|6095.57|6095.07|6095.57|6095.07|6095.69|6095.19|6095.57|6095.07|271
1737576420000|2025-01-22 20:07:00|6095.82|6095.32|6096.07|6095.57|6096.07|6095.57|6095.82|6095.32|300
1737576430000|2025-01-22 20:07:10|6095.94|6095.44|6095.82|6095.32|6096.07|6095.57|6095.82|6095.32|201
1737576440000|2025-01-22 20:07:20|6095.94|6095.44|6096.07|6095.57|6096.07|6095.57|6095.82|6095.32|114
1737576450000|2025-01-22 20:07:30|6096.32|6095.82|6095.82|6095.32|6096.32|6095.82|6095.82|6095.32|267
1737576460000|2025-01-22 20:07:40|6095.69|6095.19|6096.07|6095.57|6096.07|6095.57|6095.57|6095.07|338
1737576470000|2025-01-22 20:07:50|6095.82|6095.32|6095.82|6095.32|6095.82|6095.32|6095.57|6095.07|170
1737576480000|2025-01-22 20:08:00|6095.57|6095.07|6096.32|6095.82|6096.32|6095.82|6095.57|6095.07|213
1737576490000|2025-01-22 20:08:10|||||||||83
1737576500000|2025-01-22 20:08:20|6096.07|6095.57|6096.19|6095.69|6096.32|6095.82|6096.07|6095.57|212
1737576510000|2025-01-22 20:08:30|6096.07|6095.57|6096.07|6095.57|6096.32|6095.82|6096.07|6095.57|143
1737576520000|2025-01-22 20:08:40|6096.32|6095.82|6096.07|6095.57|6096.32|6095.82|6096.07|6095.57|310
1737576530000|2025-01-22 20:08:50|6096.19|6095.69|6096.07|6095.57|6096.19|6095.69|6096.07|6095.57|47
1737576540000|2025-01-22 20:09:00|6096.19|6095.69|6096.32|6095.82|6096.32|6095.82|6095.82|6095.32|443
1737576550000|2025-01-22 20:09:10|6096.07|6095.57|6096.32|6095.82|6096.57|6096.07|6096.07|6095.57|265
1737576560000|2025-01-22 20:09:20|6096.44|6095.94|6096.57|6096.07|6096.82|6096.32|6096.44|6095.94|202
1737576570000|2025-01-22 20:09:30|6096.69|6096.19|6096.57|6096.07|6096.69|6096.19|6096.57|6096.07|156
1737576580000|2025-01-22 20:09:40|6096.82|6096.32|6096.82|6096.32|6096.82|6096.32|6096.82|6096.32|55
1737576590000|2025-01-22 20:09:50|6096.69|6096.19|6096.57|6096.07|6096.82|6096.32|6096.57|6096.07|250
1737576600000|2025-01-22 20:10:00|6096.82|6096.32|6096.57|6096.07|6096.82|6096.32|6096.57|6096.07|281
1737576610000|2025-01-22 20:10:10|6096.32|6095.82|6096.82|6096.32|6096.82|6096.32|6096.32|6095.82|310
1737576620000|2025-01-22 20:10:20|6096.69|6096.19|6096.82|6096.32|6096.82|6096.32|6096.57|6096.07|208
1737576630000|2025-01-22 20:10:30|6096.69|6096.19|6096.32|6095.82|6096.82|6096.32|6096.32|6095.82|220
1737576640000|2025-01-22 20:10:40|6096.44|6095.94|6096.57|6096.07|6096.69|6096.19|6096.32|6095.82|198
1737576650000|2025-01-22 20:10:50|6096.69|6096.19|6096.57|6096.07|6096.82|6096.32|6096.57|6096.07|217
1737576660000|2025-01-22 20:11:00|||||||||89
1737576670000|2025-01-22 20:11:10|6096.32|6095.82|6096.57|6096.07|6096.57|6096.07|6096.32|6095.82|182
1737576680000|2025-01-22 20:11:20|6096.44|6095.94|6096.32|6095.82|6096.57|6096.07|6096.07|6095.57|369
1737576690000|2025-01-22 20:11:30|6096.19|6095.69|6095.57|6095.07|6096.19|6095.69|6095.57|6095.07|247
1737576700000|2025-01-22 20:11:40|6095.32|6094.82|6095.32|6094.82|6095.57|6095.07|6095.32|6094.82|352
1737576710000|2025-01-22 20:11:50|6095.44|6094.94|6095.57|6095.07|6095.57|6095.07|6095.32|6094.82|281
1737576720000|2025-01-22 20:12:00|6095.82|6095.32|6095.82|6095.32|6095.82|6095.32|6095.82|6095.32|288
1737576730000|2025-01-22 20:12:10|6095.57|6095.07|6095.32|6094.82|6095.57|6095.07|6095.32|6094.82|244
1737576740000|2025-01-22 20:12:20|6095.57|6095.07|6095.32|6094.82|6095.57|6095.07|6095.07|6094.57|429
1737576750000|2025-01-22 20:12:30|6095.19|6094.69|6095.07|6094.57|6095.32|6094.82|6095.07|6094.57|173
1737576760000|2025-01-22 20:12:40|6094.82|6094.32|6094.57|6094.07|6094.82|6094.32|6094.57|6094.07|390
1737576770000|2025-01-22 20:12:50|||||||||230
1737576780000|2025-01-22 20:13:00|6094.82|6094.32|6094.32|6093.82|6094.82|6094.32|6094.32|6093.82|350
1737576790000|2025-01-22 20:13:10|6094.57|6094.07|6094.32|6093.82|6094.57|6094.07|6094.32|6093.82|497
1737576800000|2025-01-22 20:13:20|6094.57|6094.07|6094.32|6093.82|6094.57|6094.07|6094.19|6093.69|520
1737576810000|2025-01-22 20:13:30|6094.57|6094.07|6094.32|6093.82|6094.57|6094.07|6094.32|6093.82|365
1737576820000|2025-01-22 20:13:40|6094.57|6094.07|6094.69|6094.19|6094.69|6094.19|6094.57|6094.07|413
1737576830000|2025-01-22 20:13:50|6094.82|6094.32|6095.32|6094.82|6095.44|6094.94|6094.82|6094.32|275
1737576840000|2025-01-22 20:14:00|6095.19|6094.69|6095.57|6095.07|6095.57|6095.07|6095.07|6094.57|266
1737576850000|2025-01-22 20:14:10|6095.69|6095.19|6095.82|6095.32|6096.07|6095.57|6095.57|6095.07|382
1737576860000|2025-01-22 20:14:20|6095.57|6095.07|6095.57|6095.07|6095.57|6095.07|6095.57|6095.07|258
1737576870000|2025-01-22 20:14:30|6095.82|6095.32|6095.82|6095.32|6095.94|6095.44|6095.82|6095.32|167
1737576880000|2025-01-22 20:14:40|6095.94|6095.44|6096.07|6095.57|6096.07|6095.57|6095.82|6095.32|345
1737576890000|2025-01-22 20:14:50|6096.32|6095.82|6095.82|6095.32|6096.32|6095.82|6095.82|6095.32|582
1737576900000|2025-01-22 20:15:00|6095.57|6095.07|6095.82|6095.32|6095.82|6095.32|6095.44|6094.94|350
1737576910000|2025-01-22 20:15:10|6095.69|6095.19|6095.57|6095.07|6095.82|6095.32|6095.57|6095.07|216
1737576920000|2025-01-22 20:15:20|6095.82|6095.32|6095.32|6094.82|6095.82|6095.32|6095.32|6094.82|259
1737576930000|2025-01-22 20:15:30|6095.57|6095.07|6095.07|6094.57|6095.57|6095.07|6095.07|6094.57|411
1737576940000|2025-01-22 20:15:40|6095.32|6094.82|6095.32|6094.82|6095.32|6094.82|6095.32|6094.82|71
1737576950000|2025-01-22 20:15:50|6095.07|6094.57|6095.57|6095.07|6095.57|6095.07|6095.07|6094.57|320
1737576960000|2025-01-22 20:16:00|6095.82|6095.32|6095.82|6095.32|6096.07|6095.57|6095.82|6095.32|425
1737576970000|2025-01-22 20:16:10|6095.69|6095.19|6095.57|6095.07|6095.82|6095.32|6095.57|6095.07|223
1737576980000|2025-01-22 20:16:20|6095.44|6094.94|6095.32|6094.82|6095.44|6094.94|6095.32|6094.82|115
1737576990000|2025-01-22 20:16:30|6095.07|6094.57|6095.32|6094.82|6095.32|6094.82|6095.07|6094.57|281
1737577000000|2025-01-22 20:16:40|6095.57|6095.07|6095.07|6094.57|6095.57|6095.07|6095.07|6094.57|175
1737577010000|2025-01-22 20:16:50|6094.94|6094.44|6094.82|6094.32|6095.07|6094.57|6094.69|6094.19|318
1737577020000|2025-01-22 20:17:00|6095.07|6094.57|6094.82|6094.32|6095.07|6094.57|6094.82|6094.32|283
1737577030000|2025-01-22 20:17:10|6095.07|6094.57|6095.32|6094.82|6095.32|6094.82|6094.82|6094.32|226
1737577040000|2025-01-22 20:17:20|6095.07|6094.57|6094.82|6094.32|6095.07|6094.57|6094.82|6094.32|339
1737577050000|2025-01-22 20:17:30|||||||||34
1737577060000|2025-01-22 20:17:40|6094.57|6094.07|6094.32|6093.82|6094.57|6094.07|6094.32|6093.82|292
1737577070000|2025-01-22 20:17:50|6094.07|6093.57|6094.32|6093.82|6094.32|6093.82|6094.07|6093.57|332
1737577080000|2025-01-22 20:18:00|6094.57|6094.07|6094.57|6094.07|6094.57|6094.07|6094.57|6094.07|85
1737577090000|2025-01-22 20:18:10|6094.82|6094.32|6094.82|6094.32|6094.82|6094.32|6094.82|6094.32|88
1737577100000|2025-01-22 20:18:20|||||||||210
1737577110000|2025-01-22 20:18:30|6095.07|6094.57|6095.32|6094.82|6095.32|6094.82|6094.82|6094.32|375
1737577120000|2025-01-22 20:18:40|||||||||74
1737577130000|2025-01-22 20:18:50|6095.19|6094.69|6095.07|6094.57|6095.19|6094.69|6095.07|6094.57|43
1737577140000|2025-01-22 20:19:00|6094.82|6094.32|6094.82|6094.32|6094.82|6094.32|6094.57|6094.07|306
1737577150000|2025-01-22 20:19:10|6094.69|6094.19|6094.82|6094.32|6095.07|6094.57|6094.69|6094.19|357
1737577160000|2025-01-22 20:19:20|6094.94|6094.44|6094.82|6094.32|6094.94|6094.44|6094.57|6094.07|89
1737577170000|2025-01-22 20:19:30|6095.07|6094.57|6094.82|6094.32|6095.07|6094.57|6094.57|6094.07|184
1737577180000|2025-01-22 20:19:40|6095.07|6094.57|6095.07|6094.57|6095.07|6094.57|6095.07|6094.57|131
1737577190000|2025-01-22 20:19:50|6094.82|6094.32|6094.82|6094.32|6094.82|6094.32|6094.82|6094.32|63
1737577200000|2025-01-22 20:20:00|6095.07|6094.57|6095.07|6094.57|6095.07|6094.57|6094.82|6094.32|256
1737577210000|2025-01-22 20:20:10|6095.19|6094.69|6094.57|6094.07|6095.19|6094.69|6094.57|6094.07|247
1737577220000|2025-01-22 20:20:20|6094.32|6093.82|6094.07|6093.57|6094.32|6093.82|6094.07|6093.57|217
1737577230000|2025-01-22 20:20:30|6093.94|6093.44|6094.07|6093.57|6094.07|6093.57|6093.82|6093.32|463
1737577240000|2025-01-22 20:20:40|6094.32|6093.82|6094.32|6093.82|6094.32|6093.82|6094.32|6093.82|111
1737577250000|2025-01-22 20:20:50|6094.19|6093.69|6094.32|6093.82|6094.32|6093.82|6094.07|6093.57|255
1737577260000|2025-01-22 20:21:00|6094.19|6093.69|6093.82|6093.32|6094.32|6093.82|6093.82|6093.32|653
1737577270000|2025-01-22 20:21:10|6093.57|6093.07|6093.82|6093.32|6093.82|6093.32|6093.57|6093.07|479
1737577280000|2025-01-22 20:21:20|6093.32|6092.82|6093.32|6092.82|6093.32|6092.82|6093.32|6092.82|348
1737577290000|2025-01-22 20:21:30|6093.07|6092.57|6092.82|6092.32|6093.07|6092.57|6092.82|6092.32|668
1737577300000|2025-01-22 20:21:40|6093.07|6092.57|6093.07|6092.57|6093.32|6092.82|6093.07|6092.57|335
1737577310000|2025-01-22 20:21:50|6092.82|6092.32|6093.57|6093.07|6093.57|6093.07|6092.82|6092.32|335
1737577320000|2025-01-22 20:22:00|6093.69|6093.19|6093.44|6092.94|6093.82|6093.32|6093.44|6092.94|409
1737577330000|2025-01-22 20:22:10|6093.57|6093.07|6093.57|6093.07|6093.82|6093.32|6093.57|6093.07|264
1737577340000|2025-01-22 20:22:20|6093.69|6093.19|6093.57|6093.07|6093.82|6093.32|6093.57|6093.07|222
1737577350000|2025-01-22 20:22:30|6093.44|6092.94|6093.57|6093.07|6093.82|6093.32|6093.32|6092.82|540
1737577360000|2025-01-22 20:22:40|6093.82|6093.32|6093.57|6093.07|6093.82|6093.32|6093.32|6092.82|328
1737577370000|2025-01-22 20:22:50|6093.32|6092.82|6093.32|6092.82|6093.32|6092.82|6093.32|6092.82|259
1737577380000|2025-01-22 20:23:00|6093.57|6093.07|6093.57|6093.07|6093.57|6093.07|6093.57|6093.07|401
1737577390000|2025-01-22 20:23:10|6093.82|6093.32|6094.44|6093.94|6094.57|6094.07|6093.82|6093.32|782
1737577400000|2025-01-22 20:23:20|6094.57|6094.07|6094.57|6094.07|6094.82|6094.32|6094.32|6093.82|665
1737577410000|2025-01-22 20:23:30|6094.69|6094.19|6094.57|6094.07|6094.82|6094.32|6094.57|6094.07|233
1737577420000|2025-01-22 20:23:40|6094.44|6093.94|6094.32|6093.82|6094.44|6093.94|6094.07|6093.57|192
1737577430000|2025-01-22 20:23:50|6094.07|6093.57|6094.82|6094.32|6095.07|6094.57|6094.07|6093.57|305
1737577440000|2025-01-22 20:24:00|6094.94|6094.44|6095.07|6094.57|6095.07|6094.57|6094.82|6094.32|257
1737577450000|2025-01-22 20:24:10|6095.32|6094.82|6095.32|6094.82|6095.32|6094.82|6095.07|6094.57|462
1737577460000|2025-01-22 20:24:20|6095.19|6094.69|6095.32|6094.82|6095.32|6094.82|6095.19|6094.69|322
1737577470000|2025-01-22 20:24:30|6095.44|6094.94|6095.57|6095.07|6095.57|6095.07|6095.32|6094.82|204
1737577480000|2025-01-22 20:24:40|6095.32|6094.82|6095.32|6094.82|6095.57|6095.07|6095.32|6094.82|402
1737577490000|2025-01-22 20:24:50|||||||||25
1737577500000|2025-01-22 20:25:00|6095.07|6094.57|6094.57|6094.07|6095.07|6094.57|6094.57|6094.07|681
1737577510000|2025-01-22 20:25:10|6094.32|6093.82|6094.32|6093.82|6094.57|6094.07|6094.32|6093.82|259
1737577520000|2025-01-22 20:25:20|6094.07|6093.57|6094.32|6093.82|6094.32|6093.82|6093.82|6093.32|269
1737577530000|2025-01-22 20:25:30|6094.57|6094.07|6094.32|6093.82|6094.57|6094.07|6094.32|6093.82|94
1737577540000|2025-01-22 20:25:40|6094.19|6093.69|6094.32|6093.82|6094.32|6093.82|6094.19|6093.69|109
1737577550000|2025-01-22 20:25:50|6094.44|6093.94|6094.32|6093.82|6094.57|6094.07|6094.32|6093.82|201
1737577560000|2025-01-22 20:26:00|6094.07|6093.57|6093.82|6093.32|6094.07|6093.57|6093.82|6093.32|242
1737577570000|2025-01-22 20:26:10|||||||||146
1737577580000|2025-01-22 20:26:20|6094.07|6093.57|6093.82|6093.32|6094.07|6093.57|6093.82|6093.32|271
1737577590000|2025-01-22 20:26:30|6093.57|6093.07|6094.07|6093.57|6094.07|6093.57|6093.57|6093.07|156
1737577600000|2025-01-22 20:26:40|||||||||81
1737577610000|2025-01-22 20:26:50|6094.19|6093.69|6094.07|6093.57|6094.19|6093.69|6093.82|6093.32|309
1737577620000|2025-01-22 20:27:00|6094.57|6094.07|6095.07|6094.57|6095.07|6094.57|6094.32|6093.82|720
1737577630000|2025-01-22 20:27:10|6094.82|6094.32|6094.32|6093.82|6094.82|6094.32|6094.32|6093.82|380
1737577640000|2025-01-22 20:27:20|6094.57|6094.07|6094.32|6093.82|6094.82|6094.32|6094.32|6093.82|357
1737577650000|2025-01-22 20:27:30|6094.07|6093.57|6094.57|6094.07|6094.57|6094.07|6094.07|6093.57|315
1737577660000|2025-01-22 20:27:40|6094.44|6093.94|6094.57|6094.07|6094.82|6094.32|6094.44|6093.94|378
1737577670000|2025-01-22 20:27:50|6094.32|6093.82|6094.07|6093.57|6094.32|6093.82|6094.07|6093.57|114
1737577680000|2025-01-22 20:28:00|6094.19|6093.69|6094.32|6093.82|6094.32|6093.82|6094.07|6093.57|223
1737577690000|2025-01-22 20:28:10|6094.44|6093.94|6093.82|6093.32|6094.44|6093.94|6093.82|6093.32|200
1737577700000|2025-01-22 20:28:20|6094.07|6093.57|6094.07|6093.57|6094.07|6093.57|6093.82|6093.32|139
1737577710000|2025-01-22 20:28:30|6093.94|6093.44|6093.82|6093.32|6093.94|6093.44|6093.82|6093.32|25
1737577720000|2025-01-22 20:28:40|6094.07|6093.57|6094.07|6093.57|6094.07|6093.57|6093.82|6093.32|219
1737577730000|2025-01-22 20:28:50|6093.94|6093.44|6094.07|6093.57|6094.07|6093.57|6093.82|6093.32|159
1737577740000|2025-01-22 20:29:00|6093.82|6093.32|6094.07|6093.57|6094.07|6093.57|6093.57|6093.07|408
1737577750000|2025-01-22 20:29:10|6093.82|6093.32|6093.57|6093.07|6093.82|6093.32|6093.57|6093.07|213
1737577760000|2025-01-22 20:29:20|6093.44|6092.94|6093.07|6092.57|6093.44|6092.94|6093.07|6092.57|331
1737577770000|2025-01-22 20:29:30|6093.32|6092.82|6092.82|6092.32|6093.32|6092.82|6092.82|6092.32|398
1737577780000|2025-01-22 20:29:40|6092.94|6092.44|6093.07|6092.57|6093.07|6092.57|6092.82|6092.32|344
1737577790000|2025-01-22 20:29:50|6092.82|6092.32|6092.69|6092.19|6092.82|6092.32|6092.57|6092.07|174
1737577800000|2025-01-22 20:30:00|6092.82|6092.32|6093.07|6092.57|6093.07|6092.57|6092.32|6091.82|1026
1737577810000|2025-01-22 20:30:10|6092.82|6092.32|6092.82|6092.32|6093.07|6092.57|6092.82|6092.32|277
1737577820000|2025-01-22 20:30:20|6093.07|6092.57|6092.82|6092.32|6093.07|6092.57|6092.82|6092.32|346
1737577830000|2025-01-22 20:30:30|6092.57|6092.07|6092.32|6091.82|6092.82|6092.32|6092.32|6091.82|509
1737577840000|2025-01-22 20:30:40|6092.57|6092.07|6092.57|6092.07|6092.57|6092.07|6092.32|6091.82|448
1737577850000|2025-01-22 20:30:50|6092.82|6092.32|6093.07|6092.57|6093.07|6092.57|6092.57|6092.07|437
1737577860000|2025-01-22 20:31:00|6092.94|6092.44|6093.57|6093.07|6093.82|6093.32|6092.82|6092.32|761
1737577870000|2025-01-22 20:31:10|6093.82|6093.32|6093.82|6093.32|6093.82|6093.32|6093.57|6093.07|489
1737577880000|2025-01-22 20:31:20|6093.57|6093.07|6093.82|6093.32|6093.82|6093.32|6093.57|6093.07|156
1737577890000|2025-01-22 20:31:30|6094.07|6093.57|6094.32|6093.82|6094.57|6094.07|6094.07|6093.57|624
1737577900000|2025-01-22 20:31:40|6094.07|6093.57|6094.32|6093.82|6094.32|6093.82|6094.07|6093.57|217
1737577910000|2025-01-22 20:31:50|6094.57|6094.07|6094.57|6094.07|6094.82|6094.32|6094.57|6094.07|477
1737577920000|2025-01-22 20:32:00|6094.32|6093.82|6094.32|6093.82|6094.57|6094.07|6094.32|6093.82|336
1737577930000|2025-01-22 20:32:10|6094.44|6093.94|6094.32|6093.82|6094.44|6093.94|6094.07|6093.57|265
1737577940000|2025-01-22 20:32:20|6094.07|6093.57|6094.32|6093.82|6094.32|6093.82|6094.07|6093.57|245
1737577950000|2025-01-22 20:32:30|6094.07|6093.57|6093.82|6093.32|6094.07|6093.57|6093.82|6093.32|188
1737577960000|2025-01-22 20:32:40|6093.57|6093.07|6094.07|6093.57|6094.07|6093.57|6093.57|6093.07|266
1737577970000|2025-01-22 20:32:50|6094.32|6093.82|6094.32|6093.82|6094.82|6094.32|6094.32|6093.82|372
1737577980000|2025-01-22 20:33:00|6094.57|6094.07|6094.32|6093.82|6094.57|6094.07|6094.32|6093.82|150
1737577990000|2025-01-22 20:33:10|||||||||56
1737578000000|2025-01-22 20:33:20|6094.44|6093.94|6094.82|6094.32|6094.94|6094.44|6094.32|6093.82|539
1737578010000|2025-01-22 20:33:30|||||||||144
1737578020000|2025-01-22 20:33:40|6094.94|6094.44|6094.57|6094.07|6094.94|6094.44|6094.57|6094.07|231
1737578030000|2025-01-22 20:33:50|6094.82|6094.32|6094.82|6094.32|6094.82|6094.32|6094.32|6093.82|245
1737578040000|2025-01-22 20:34:00|6094.69|6094.19|6094.82|6094.32|6095.07|6094.57|6094.69|6094.19|456
1737578050000|2025-01-22 20:34:10|6094.94|6094.44|6094.57|6094.07|6095.07|6094.57|6094.32|6093.82|177
1737578060000|2025-01-22 20:34:20|6094.32|6093.82|6094.07|6093.57|6094.44|6093.94|6094.07|6093.57|158
1737578070000|2025-01-22 20:34:30|6094.32|6093.82|6094.32|6093.82|6094.32|6093.82|6094.07|6093.57|236
1737578080000|2025-01-22 20:34:40|6094.19|6093.69|6094.32|6093.82|6094.32|6093.82|6094.07|6093.57|162
1737578090000|2025-01-22 20:34:50|6094.57|6094.07|6094.32|6093.82|6094.57|6094.07|6094.32|6093.82|235
1737578100000|2025-01-22 20:35:00|6094.57|6094.07|6094.82|6094.32|6094.82|6094.32|6094.32|6093.82|470
1737578110000|2025-01-22 20:35:10|6094.69|6094.19|6094.32|6093.82|6094.69|6094.19|6094.32|6093.82|406
1737578120000|2025-01-22 20:35:20|6094.07|6093.57|6093.82|6093.32|6094.32|6093.82|6093.82|6093.32|374
1737578130000|2025-01-22 20:35:30|6094.07|6093.57|6094.32|6093.82|6094.57|6094.07|6094.07|6093.57|274
1737578140000|2025-01-22 20:35:40|6094.57|6094.07|6094.07|6093.57|6094.57|6094.07|6094.07|6093.57|334
1737578150000|2025-01-22 20:35:50|6094.19|6093.69|6093.94|6093.44|6094.19|6093.69|6093.69|6093.19|406
1737578160000|2025-01-22 20:36:00|6094.07|6093.57|6093.32|6092.82|6094.07|6093.57|6093.32|6092.82|562
1737578170000|2025-01-22 20:36:10|6093.07|6092.57|6093.07|6092.57|6093.32|6092.82|6093.07|6092.57|286
1737578180000|2025-01-22 20:36:20|6092.82|6092.32|6092.32|6091.82|6092.82|6092.32|6092.32|6091.82|384
1737578190000|2025-01-22 20:36:30|6092.07|6091.57|6092.07|6091.57|6092.32|6091.82|6092.07|6091.57|612
1737578200000|2025-01-22 20:36:40|6091.82|6091.32|6091.32|6090.82|6092.07|6091.57|6091.32|6090.82|657
1737578210000|2025-01-22 20:36:50|6091.57|6091.07|6091.57|6091.07|6091.82|6091.32|6091.32|6090.82|564
1737578220000|2025-01-22 20:37:00|6091.32|6090.82|6091.57|6091.07|6091.82|6091.32|6091.07|6090.57|610
1737578230000|2025-01-22 20:37:10|6091.44|6090.94|6091.57|6091.07|6091.69|6091.19|6091.32|6090.82|732
1737578240000|2025-01-22 20:37:20|6091.82|6091.32|6091.57|6091.07|6092.07|6091.57|6091.57|6091.07|359
1737578250000|2025-01-22 20:37:30|6091.32|6090.82|6091.32|6090.82|6091.32|6090.82|6091.32|6090.82|149
1737578260000|2025-01-22 20:37:40|6091.07|6090.57|6091.32|6090.82|6091.32|6090.82|6091.07|6090.57|360
1737578270000|2025-01-22 20:37:50|6091.07|6090.57|6091.32|6090.82|6091.82|6091.32|6091.07|6090.57|469
1737578280000|2025-01-22 20:38:00|6091.07|6090.57|6091.32|6090.82|6091.32|6090.82|6091.07|6090.57|278
1737578290000|2025-01-22 20:38:10|6091.57|6091.07|6091.57|6091.07|6091.82|6091.32|6091.32|6090.82|707
1737578300000|2025-01-22 20:38:20|6091.32|6090.82|6090.82|6090.32|6091.32|6090.82|6090.82|6090.32|329
1737578310000|2025-01-22 20:38:30|6091.07|6090.57|6090.82|6090.32|6091.07|6090.57|6090.82|6090.32|264
1737578320000|2025-01-22 20:38:40|6091.07|6090.57|6091.07|6090.57|6091.57|6091.07|6091.07|6090.57|812
1737578330000|2025-01-22 20:38:50|6091.32|6090.82|6091.07|6090.57|6091.32|6090.82|6091.07|6090.57|444
1737578340000|2025-01-22 20:39:00|6091.19|6090.69|6091.32|6090.82|6091.82|6091.32|6091.19|6090.69|739
1737578350000|2025-01-22 20:39:10|6091.07|6090.57|6091.07|6090.57|6091.32|6090.82|6091.07|6090.57|344
1737578360000|2025-01-22 20:39:20|6090.82|6090.32|6090.82|6090.32|6090.94|6090.44|6090.57|6090.07|534
1737578370000|2025-01-22 20:39:30|6090.69|6090.19|6090.57|6090.07|6090.69|6090.19|6090.07|6089.57|714
1737578380000|2025-01-22 20:39:40|6090.69|6090.19|6090.82|6090.32|6091.19|6090.69|6090.69|6090.19|551
1737578390000|2025-01-22 20:39:50|6090.57|6090.07|6090.57|6090.07|6090.57|6090.07|6090.57|6090.07|185
1737578400000|2025-01-22 20:40:00|6090.82|6090.32|6091.07|6090.57|6091.32|6090.82|6090.82|6090.32|574
1737578410000|2025-01-22 20:40:10|6090.57|6090.07|6090.32|6089.82|6090.57|6090.07|6090.07|6089.57|653
1737578420000|2025-01-22 20:40:20|6090.44|6089.94|6090.07|6089.57|6090.69|6090.19|6089.82|6089.32|809
1737578430000|2025-01-22 20:40:30|6089.94|6089.44|6090.07|6089.57|6090.07|6089.57|6089.82|6089.32|353
1737578440000|2025-01-22 20:40:40|6089.82|6089.32|6089.82|6089.32|6089.82|6089.32|6089.82|6089.32|295
1737578450000|2025-01-22 20:40:50|6090.07|6089.57|6090.07|6089.57|6090.19|6089.69|6089.82|6089.32|522
1737578460000|2025-01-22 20:41:00|6090.32|6089.82|6090.57|6090.07|6090.57|6090.07|6090.32|6089.82|513
1737578470000|2025-01-22 20:41:10|6090.82|6090.32|6090.57|6090.07|6090.82|6090.32|6090.57|6090.07|503
1737578480000|2025-01-22 20:41:20|6090.82|6090.32|6090.32|6089.82|6090.82|6090.32|6090.07|6089.57|158
1737578490000|2025-01-22 20:41:30|6090.44|6089.94|6090.69|6090.19|6090.82|6090.32|6090.44|6089.94|455
1737578500000|2025-01-22 20:41:40|6090.82|6090.32|6090.57|6090.07|6090.82|6090.32|6090.57|6090.07|338
1737578510000|2025-01-22 20:41:50|6090.32|6089.82|6090.57|6090.07|6090.57|6090.07|6090.32|6089.82|204
1737578520000|2025-01-22 20:42:00|6090.32|6089.82|6090.07|6089.57|6090.32|6089.82|6089.82|6089.32|532
1737578530000|2025-01-22 20:42:10|6090.32|6089.82|6089.82|6089.32|6090.32|6089.82|6089.82|6089.32|360
1737578540000|2025-01-22 20:42:20|6089.69|6089.19|6089.57|6089.07|6089.82|6089.32|6089.57|6089.07|315
1737578550000|2025-01-22 20:42:30|6089.32|6088.82|6089.57|6089.07|6089.57|6089.07|6089.32|6088.82|688
1737578560000|2025-01-22 20:42:40|6089.69|6089.19|6090.57|6090.07|6090.57|6090.07|6089.69|6089.19|641
1737578570000|2025-01-22 20:42:50|6090.82|6090.32|6090.82|6090.32|6090.82|6090.32|6090.57|6090.07|501
1737578580000|2025-01-22 20:43:00|6090.57|6090.07|6090.07|6089.57|6090.57|6090.07|6090.07|6089.57|278
1737578590000|2025-01-22 20:43:10|6090.32|6089.82|6090.32|6089.82|6090.57|6090.07|6090.32|6089.82|179
1737578600000|2025-01-22 20:43:20|6090.44|6089.94|6090.57|6090.07|6090.57|6090.07|6090.32|6089.82|265
1737578610000|2025-01-22 20:43:30|6090.32|6089.82|6090.82|6090.32|6090.82|6090.32|6090.32|6089.82|425
1737578620000|2025-01-22 20:43:40|6090.69|6090.19|6090.32|6089.82|6090.82|6090.32|6090.32|6089.82|329
1737578630000|2025-01-22 20:43:50|6090.19|6089.69|6089.82|6089.32|6090.19|6089.69|6089.82|6089.32|359
1737578640000|2025-01-22 20:44:00|6090.07|6089.57|6090.57|6090.07|6090.82|6090.32|6090.07|6089.57|322
1737578650000|2025-01-22 20:44:10|6090.32|6089.82|6090.32|6089.82|6090.32|6089.82|6090.32|6089.82|156
1737578660000|2025-01-22 20:44:20|6090.44|6089.94|6090.57|6090.07|6090.57|6090.07|6090.32|6089.82|346
1737578670000|2025-01-22 20:44:30|6090.82|6090.32|6090.57|6090.07|6090.82|6090.32|6090.57|6090.07|219
1737578680000|2025-01-22 20:44:40|6090.82|6090.32|6090.32|6089.82|6090.82|6090.32|6090.32|6089.82|325
1737578690000|2025-01-22 20:44:50|6090.44|6089.94|6090.07|6089.57|6090.44|6089.94|6090.07|6089.57|456
1737578700000|2025-01-22 20:45:00|6089.82|6089.32|6090.82|6090.32|6091.07|6090.57|6089.82|6089.32|1106
1737578710000|2025-01-22 20:45:10|6091.07|6090.57|6091.57|6091.07|6091.82|6091.32|6090.82|6090.32|802
1737578720000|2025-01-22 20:45:20|6091.32|6090.82|6091.07|6090.57|6091.57|6091.07|6090.82|6090.32|670
1737578730000|2025-01-22 20:45:30|6090.94|6090.44|6090.82|6090.32|6091.07|6090.57|6090.82|6090.32|317
1737578740000|2025-01-22 20:45:40|6091.07|6090.57|6091.07|6090.57|6091.07|6090.57|6090.82|6090.32|217
1737578750000|2025-01-22 20:45:50|6090.94|6090.44|6091.07|6090.57|6091.32|6090.82|6090.82|6090.32|169
1737578760000|2025-01-22 20:46:00|6091.32|6090.82|6091.32|6090.82|6091.32|6090.82|6091.07|6090.57|260
1737578770000|2025-01-22 20:46:10|6091.07|6090.57|6090.57|6090.07|6091.07|6090.57|6090.57|6090.07|461
1737578780000|2025-01-22 20:46:20|6090.32|6089.82|6090.57|6090.07|6090.57|6090.07|6090.07|6089.57|718
1737578790000|2025-01-22 20:46:30|6090.82|6090.32|6090.57|6090.07|6090.82|6090.32|6090.57|6090.07|332
1737578800000|2025-01-22 20:46:40|6090.82|6090.32|6090.32|6089.82|6091.07|6090.57|6090.32|6089.82|730
1737578810000|2025-01-22 20:46:50|6090.44|6089.94|6090.82|6090.32|6090.82|6090.32|6090.44|6089.94|159
1737578820000|2025-01-22 20:47:00|6090.69|6090.19|6090.82|6090.32|6091.07|6090.57|6090.69|6090.19|297
1737578830000|2025-01-22 20:47:10|6090.57|6090.07|6090.82|6090.32|6091.32|6090.82|6090.57|6090.07|403
1737578840000|2025-01-22 20:47:20|6090.69|6090.19|6091.07|6090.57|6091.07|6090.57|6090.57|6090.07|295
1737578850000|2025-01-22 20:47:30|6090.82|6090.32|6090.82|6090.32|6090.82|6090.32|6090.57|6090.07|223
1737578860000|2025-01-22 20:47:40|6090.57|6090.07|6090.32|6089.82|6090.57|6090.07|6090.32|6089.82|281
1737578870000|2025-01-22 20:47:50|6090.07|6089.57|6089.82|6089.32|6090.19|6089.69|6089.82|6089.32|511
1737578880000|2025-01-22 20:48:00|6090.07|6089.57|6090.07|6089.57|6090.07|6089.57|6089.57|6089.07|773
1737578890000|2025-01-22 20:48:10|6089.94|6089.44|6090.07|6089.57|6090.07|6089.57|6089.94|6089.44|345
1737578900000|2025-01-22 20:48:20|6089.94|6089.44|6089.82|6089.32|6089.94|6089.44|6089.82|6089.32|305
1737578910000|2025-01-22 20:48:30|6089.57|6089.07|6089.57|6089.07|6089.82|6089.32|6089.57|6089.07|472
1737578920000|2025-01-22 20:48:40|6089.82|6089.32|6090.32|6089.82|6090.32|6089.82|6089.69|6089.19|378
1737578930000|2025-01-22 20:48:50|6090.57|6090.07|6090.07|6089.57|6090.57|6090.07|6090.07|6089.57|315
1737578940000|2025-01-22 20:49:00|6090.32|6089.82|6090.07|6089.57|6090.32|6089.82|6089.94|6089.44|535
1737578950000|2025-01-22 20:49:10|6089.82|6089.32|6089.32|6088.82|6090.07|6089.57|6089.32|6088.82|608
1737578960000|2025-01-22 20:49:20|6089.57|6089.07|6089.57|6089.07|6089.57|6089.07|6089.57|6089.07|187
1737578970000|2025-01-22 20:49:30|6089.32|6088.82|6089.32|6088.82|6089.57|6089.07|6089.32|6088.82|564
1737578980000|2025-01-22 20:49:40|6089.57|6089.07|6089.32|6088.82|6089.57|6089.07|6089.32|6088.82|398
1737578990000|2025-01-22 20:49:50|6089.44|6088.94|6089.57|6089.07|6089.57|6089.07|6089.32|6088.82|420
1737579000000|2025-01-22 20:50:00|6087.82|6087.32|6088.07|6087.57|6088.32|6087.82|6087.82|6087.32|3215
1737579010000|2025-01-22 20:50:10|6087.82|6087.32|6087.82|6087.32|6088.32|6087.82|6087.57|6087.07|1882
1737579020000|2025-01-22 20:50:20|6087.69|6087.19|6086.57|6086.07|6087.82|6087.32|6086.57|6086.07|1651
1737579030000|2025-01-22 20:50:30|6086.44|6085.94|6087.07|6086.57|6087.07|6086.57|6085.82|6085.32|2272
1737579040000|2025-01-22 20:50:40|6086.82|6086.32|6086.57|6086.07|6086.82|6086.32|6086.32|6085.82|824
1737579050000|2025-01-22 20:50:50|6086.82|6086.32|6086.82|6086.32|6087.07|6086.57|6086.82|6086.32|876
1737579060000|2025-01-22 20:51:00|6087.07|6086.57|6086.07|6085.57|6087.07|6086.57|6085.82|6085.32|1556
1737579070000|2025-01-22 20:51:10|6085.82|6085.32|6085.57|6085.07|6086.07|6085.57|6085.07|6084.57|1238
1737579080000|2025-01-22 20:51:20|6086.07|6085.57|6085.57|6085.07|6086.07|6085.57|6085.57|6085.07|441
1737579090000|2025-01-22 20:51:30|6085.82|6085.32|6085.32|6084.82|6085.82|6085.32|6085.32|6084.82|889
1737579100000|2025-01-22 20:51:40|6085.07|6084.57|6085.07|6084.57|6085.32|6084.82|6084.57|6084.07|1273
1737579110000|2025-01-22 20:51:50|6084.82|6084.32|6084.82|6084.32|6085.44|6084.94|6084.82|6084.32|658
1737579120000|2025-01-22 20:52:00|6085.07|6084.57|6085.07|6084.57|6085.07|6084.57|6084.32|6083.82|1030
1737579130000|2025-01-22 20:52:10|6084.82|6084.32|6084.82|6084.32|6085.32|6084.82|6084.32|6083.82|927
1737579140000|2025-01-22 20:52:20|6085.07|6084.57|6084.57|6084.07|6085.07|6084.57|6084.32|6083.82|772
1737579150000|2025-01-22 20:52:30|6084.32|6083.82|6084.94|6084.44|6085.57|6085.07|6084.32|6083.82|846
1737579160000|2025-01-22 20:52:40|6084.82|6084.32|6085.57|6085.07|6085.57|6085.07|6084.82|6084.32|635
1737579170000|2025-01-22 20:52:50|6085.44|6084.94|6084.82|6084.32|6085.44|6084.94|6084.82|6084.32|536
1737579180000|2025-01-22 20:53:00|6084.94|6084.44|6084.57|6084.07|6085.07|6084.57|6084.57|6084.07|869
1737579190000|2025-01-22 20:53:10|6084.82|6084.32|6084.57|6084.07|6084.82|6084.32|6084.57|6084.07|459
1737579200000|2025-01-22 20:53:20|6084.69|6084.19|6084.57|6084.07|6084.82|6084.32|6084.57|6084.07|626
1737579210000|2025-01-22 20:53:30|6084.32|6083.82|6084.07|6083.57|6084.57|6084.07|6084.07|6083.57|573
1737579220000|2025-01-22 20:53:40|6085.07|6084.57|6084.32|6083.82|6085.07|6084.57|6084.32|6083.82|1062
1737579230000|2025-01-22 20:53:50|6084.57|6084.07|6084.82|6084.32|6084.82|6084.32|6084.32|6083.82|660
1737579240000|2025-01-22 20:54:00|6084.57|6084.07|6084.07|6083.57|6084.57|6084.07|6084.07|6083.57|616
1737579250000|2025-01-22 20:54:10|6085.82|6085.32|6086.82|6086.32|6086.94|6086.44|6085.82|6085.32|3189
1737579260000|2025-01-22 20:54:20|6087.07|6086.57|6089.07|6088.57|6089.07|6088.57|6087.07|6086.57|2158
1737579270000|2025-01-22 20:54:30|6089.32|6088.82|6089.32|6088.82|6089.57|6089.07|6088.82|6088.32|1620
1737579280000|2025-01-22 20:54:40|6089.07|6088.57|6088.82|6088.32|6090.32|6089.82|6088.82|6088.32|2654
1737579290000|2025-01-22 20:54:50|6088.32|6087.82|6087.82|6087.32|6088.57|6088.07|6087.82|6087.32|1213
1737579300000|2025-01-22 20:55:00|6088.07|6087.57|6087.32|6086.82|6088.82|6088.32|6087.32|6086.82|3199
1737579310000|2025-01-22 20:55:10|6087.07|6086.57|6086.32|6085.82|6087.07|6086.57|6086.07|6085.57|1475
1737579320000|2025-01-22 20:55:20|6086.57|6086.07|6086.82|6086.32|6087.07|6086.57|6086.07|6085.57|967
1737579330000|2025-01-22 20:55:30|6086.57|6086.07|6088.32|6087.82|6088.32|6087.82|6086.57|6086.07|834
1737579340000|2025-01-22 20:55:40|6088.57|6088.07|6088.07|6087.57|6089.07|6088.57|6087.82|6087.32|945
1737579350000|2025-01-22 20:55:50|6087.82|6087.32|6087.57|6087.07|6088.07|6087.57|6087.07|6086.57|782
1737579360000|2025-01-22 20:56:00|6087.82|6087.32|6088.07|6087.57|6088.57|6088.07|6087.82|6087.32|908
1737579370000|2025-01-22 20:56:10|6088.32|6087.82|6088.32|6087.82|6088.57|6088.07|6087.82|6087.32|679
1737579380000|2025-01-22 20:56:20|6088.07|6087.57|6088.32|6087.82|6088.82|6088.32|6088.07|6087.57|900
1737579390000|2025-01-22 20:56:30|6088.19|6087.69|6087.57|6087.07|6088.57|6088.07|6087.57|6087.07|805
1737579400000|2025-01-22 20:56:40|6087.32|6086.82|6087.57|6087.07|6087.57|6087.07|6087.07|6086.57|624
1737579410000|2025-01-22 20:56:50|6087.32|6086.82|6086.82|6086.32|6087.32|6086.82|6086.57|6086.07|939
1737579420000|2025-01-22 20:57:00|6086.94|6086.44|6087.07|6086.57|6087.07|6086.57|6086.57|6086.07|817
1737579430000|2025-01-22 20:57:10|6086.82|6086.32|6087.57|6087.07|6087.57|6087.07|6086.57|6086.07|823
1737579440000|2025-01-22 20:57:20|6087.32|6086.82|6087.82|6087.32|6087.82|6087.32|6086.82|6086.32|639
1737579450000|2025-01-22 20:57:30|6087.57|6087.07|6086.82|6086.32|6087.57|6087.07|6086.82|6086.32|853
1737579460000|2025-01-22 20:57:40|6086.57|6086.07|6086.82|6086.32|6087.07|6086.57|6086.57|6086.07|775
1737579470000|2025-01-22 20:57:50|6087.07|6086.57|6087.07|6086.57|6087.07|6086.57|6086.82|6086.32|709
1737579480000|2025-01-22 20:58:00|6087.57|6087.07|6086.57|6086.07|6087.57|6087.07|6086.57|6086.07|987
1737579490000|2025-01-22 20:58:10|6086.82|6086.32|6087.07|6086.57|6087.07|6086.57|6086.82|6086.32|938
1737579500000|2025-01-22 20:58:20|6086.82|6086.32|6086.82|6086.32|6086.82|6086.32|6086.57|6086.07|509
1737579510000|2025-01-22 20:58:30|6087.07|6086.57|6087.07|6086.57|6087.07|6086.57|6086.82|6086.32|908
1737579520000|2025-01-22 20:58:40|6086.82|6086.32|6087.07|6086.57|6087.07|6086.57|6086.82|6086.32|963
1737579530000|2025-01-22 20:58:50|6086.82|6086.32|6087.07|6086.57|6087.07|6086.57|6086.57|6086.07|1560
1737579540000|2025-01-22 20:59:00|6087.57|6087.07|6087.57|6087.07|6088.07|6087.57|6087.32|6086.82|2638
1737579550000|2025-01-22 20:59:10|6087.32|6086.82|6086.32|6085.82|6087.82|6087.32|6086.32|6085.82|3093
1737579560000|2025-01-22 20:59:20|6086.07|6085.57|6085.82|6085.32|6086.07|6085.57|6085.32|6084.82|3330
1737579570000|2025-01-22 20:59:30|6086.07|6085.57|6087.32|6086.82|6087.32|6086.82|6086.07|6085.57|4933
1737579580000|2025-01-22 20:59:40|6086.82|6086.32|6085.57|6085.07|6086.82|6086.32|6084.82|6084.32|8675
1737579590000|2025-01-22 20:59:50|6085.07|6084.57|6084.57|6084.07|6085.07|6084.57|6083.82|6083.32|25988
1737579600000|2025-01-22 21:00:00|6085.07|6083.87|6085.82|6085.12|6086.32|6085.62|6085.07|6083.87|11287
1737579610000|2025-01-22 21:00:10|6085.57|6084.87|6086.07|6085.37|6086.32|6085.62|6085.32|6084.62|1826
1737579620000|2025-01-22 21:00:20|6085.82|6085.12|6085.57|6084.87|6086.07|6085.37|6085.57|6084.87|1119
1737579630000|2025-01-22 21:00:30|6085.82|6085.12|6085.82|6085.12|6085.82|6085.12|6085.57|6084.87|658
1737579640000|2025-01-22 21:00:40|6085.57|6084.87|6085.32|6084.62|6085.57|6084.87|6085.32|6084.62|850
1737579650000|2025-01-22 21:00:50|6085.57|6084.87|6085.07|6084.37|6085.57|6084.87|6085.07|6084.37|592
1737579660000|2025-01-22 21:01:00|6085.32|6084.62|6085.07|6084.37|6085.32|6084.62|6085.07|6084.37|973
1737579670000|2025-01-22 21:01:10|6084.57|6083.87|6084.32|6083.62|6084.57|6083.87|6084.32|6083.62|596
1737579680000|2025-01-22 21:01:20|6084.07|6083.37|6083.82|6083.12|6084.07|6083.37|6083.82|6083.12|890
1737579690000|2025-01-22 21:01:30|6083.57|6082.87|6083.82|6083.12|6083.82|6083.12|6083.32|6082.62|537
1737579700000|2025-01-22 21:01:40|6083.57|6082.87|6083.32|6082.62|6083.82|6083.12|6083.32|6082.62|528
1737579710000|2025-01-22 21:01:50|6083.19|6082.49|6083.32|6082.62|6083.32|6082.62|6083.19|6082.49|186
1737579720000|2025-01-22 21:02:00|6083.57|6082.87|6083.32|6082.62|6083.57|6082.87|6083.32|6082.62|330
1737579730000|2025-01-22 21:02:10|6083.07|6082.37|6083.57|6082.87|6083.57|6082.87|6083.07|6082.37|422
1737579740000|2025-01-22 21:02:20|6083.44|6082.74|6083.19|6082.49|6083.44|6082.74|6083.19|6082.49|259
1737579750000|2025-01-22 21:02:30|6083.32|6082.62|6082.57|6081.87|6083.32|6082.62|6082.57|6081.87|794
1737579760000|2025-01-22 21:02:40|6082.82|6082.12|6083.57|6082.87|6083.82|6083.12|6082.82|6082.12|516
1737579770000|2025-01-22 21:02:50|6083.82|6083.12|6083.82|6083.12|6084.07|6083.37|6083.57|6082.87|443
1737579780000|2025-01-22 21:03:00|6083.57|6082.87|6084.32|6083.62|6084.32|6083.62|6083.57|6082.87|387
1737579790000|2025-01-22 21:03:10|6084.07|6083.37|6083.57|6082.87|6084.07|6083.37|6083.57|6082.87|293
1737579800000|2025-01-22 21:03:20|6083.32|6082.62|6083.57|6082.87|6083.57|6082.87|6083.32|6082.62|116
1737579810000|2025-01-22 21:03:30|6083.44|6082.74|6083.82|6083.12|6083.82|6083.12|6083.44|6082.74|195
1737579820000|2025-01-22 21:03:40|6083.57|6082.87|6084.07|6083.37|6084.07|6083.37|6083.32|6082.62|413
1737579830000|2025-01-22 21:03:50|6083.82|6083.12|6084.07|6083.37|6084.07|6083.37|6083.69|6082.99|190
1737579840000|2025-01-22 21:04:00|6083.94|6083.24|6083.32|6082.62|6084.07|6083.37|6083.32|6082.62|338
1737579850000|2025-01-22 21:04:10|6083.44|6082.74|6083.57|6082.87|6083.57|6082.87|6083.44|6082.74|109
1737579860000|2025-01-22 21:04:20|||||||||32
1737579870000|2025-01-22 21:04:30|6083.44|6082.74|6083.57|6082.87|6083.57|6082.87|6083.44|6082.74|95
1737579880000|2025-01-22 21:04:40|6083.44|6082.74|6083.32|6082.62|6083.44|6082.74|6083.32|6082.62|207
1737579890000|2025-01-22 21:04:50|6083.57|6082.87|6083.57|6082.87|6083.57|6082.87|6083.57|6082.87|210
1737579900000|2025-01-22 21:05:00|6083.44|6082.74|6083.32|6082.62|6083.57|6082.87|6083.07|6082.37|432
1737579910000|2025-01-22 21:05:10|6083.57|6082.87|6083.82|6083.12|6083.82|6083.12|6083.32|6082.62|272
1737579920000|2025-01-22 21:05:20|6084.07|6083.37|6084.07|6083.37|6084.32|6083.62|6083.82|6083.12|198
1737579930000|2025-01-22 21:05:30|6084.32|6083.62|6084.32|6083.62|6084.32|6083.62|6084.32|6083.62|70
1737579940000|2025-01-22 21:05:40|6084.57|6083.87|6084.57|6083.87|6084.82|6084.12|6084.57|6083.87|256
1737579950000|2025-01-22 21:05:50|||||||||41
1737579960000|2025-01-22 21:06:00|6084.32|6083.62|6084.32|6083.62|6084.57|6083.87|6084.07|6083.37|310
1737579970000|2025-01-22 21:06:10|6084.19|6083.49|6084.07|6083.37|6084.19|6083.49|6084.07|6083.37|100
1737579980000|2025-01-22 21:06:20|||||||||43
1737579990000|2025-01-22 21:06:30|||||||||52
1737580000000|2025-01-22 21:06:40|6084.32|6083.62|6084.32|6083.62|6084.32|6083.62|6084.07|6083.37|103
1737580010000|2025-01-22 21:06:50|||||||||26
1737580020000|2025-01-22 21:07:00|6084.07|6083.37|6084.32|6083.62|6084.32|6083.62|6084.07|6083.37|384
1737580030000|2025-01-22 21:07:10|6084.57|6083.87|6084.32|6083.62|6084.57|6083.87|6084.32|6083.62|146
1737580040000|2025-01-22 21:07:20|6084.44|6083.74|6084.57|6083.87|6084.57|6083.87|6084.44|6083.74|115
1737580050000|2025-01-22 21:07:30|6084.69|6083.99|6084.57|6083.87|6084.82|6084.12|6084.57|6083.87|200
1737580060000|2025-01-22 21:07:40|||||||||146
1737580070000|2025-01-22 21:07:50|||||||||33
1737580080000|2025-01-22 21:08:00|6084.82|6084.12|6084.82|6084.12|6084.82|6084.12|6084.57|6083.87|187
1737580090000|2025-01-22 21:08:10|6084.57|6083.87|6084.82|6084.12|6084.82|6084.12|6084.57|6083.87|163
1737580100000|2025-01-22 21:08:20|6084.69|6083.99|6084.82|6084.12|6084.82|6084.12|6084.69|6083.99|28
1737580110000|2025-01-22 21:08:30|6084.69|6083.99|6084.57|6083.87|6084.82|6084.12|6084.57|6083.87|186
1737580120000|2025-01-22 21:08:40|||||||||20
1737580130000|2025-01-22 21:08:50|||||||||30
1737580140000|2025-01-22 21:09:00|6084.69|6083.99|6084.82|6084.12|6084.82|6084.12|6084.69|6083.99|177
1737580150000|2025-01-22 21:09:10|6085.07|6084.37|6084.57|6083.87|6085.07|6084.37|6084.57|6083.87|104
1737580160000|2025-01-22 21:09:20|6084.82|6084.12|6084.57|6083.87|6084.82|6084.12|6084.57|6083.87|226
1737580170000|2025-01-22 21:09:30|6084.82|6084.12|6084.82|6084.12|6084.82|6084.12|6084.82|6084.12|82
1737580180000|2025-01-22 21:09:40|6085.07|6084.37|6085.07|6084.37|6085.07|6084.37|6085.07|6084.37|62
1737580190000|2025-01-22 21:09:50|6084.82|6084.12|6084.82|6084.12|6084.82|6084.12|6084.82|6084.12|109
1737580200000|2025-01-22 21:10:00|6084.57|6083.87|6084.07|6083.37|6084.57|6083.87|6083.82|6083.12|436
1737580210000|2025-01-22 21:10:10|6084.32|6083.62|6084.32|6083.62|6084.32|6083.62|6084.32|6083.62|123
1737580220000|2025-01-22 21:10:20|||||||||8
1737580230000|2025-01-22 21:10:30|||||||||32
1737580240000|2025-01-22 21:10:40|6084.07|6083.37|6083.82|6083.12|6084.07|6083.37|6083.82|6083.12|190
1737580250000|2025-01-22 21:10:50|||||||||5
1737580260000|2025-01-22 21:11:00|||||||||67
1737580270000|2025-01-22 21:11:10|6083.57|6082.87|6083.82|6083.12|6083.82|6083.12|6083.57|6082.87|237
1737580280000|2025-01-22 21:11:20|||||||||113
1737580290000|2025-01-22 21:11:30|6083.69|6082.99|6083.32|6082.62|6083.69|6082.99|6083.32|6082.62|169
1737580300000|2025-01-22 21:11:40|||||||||25
1737580310000|2025-01-22 21:11:50|6083.19|6082.49|6082.82|6082.12|6083.19|6082.49|6082.82|6082.12|116
1737580320000|2025-01-22 21:12:00|6082.57|6081.87|6082.82|6082.12|6083.07|6082.37|6082.57|6081.87|193
1737580330000|2025-01-22 21:12:10|6083.07|6082.37|6083.32|6082.62|6083.32|6082.62|6083.07|6082.37|135
1737580340000|2025-01-22 21:12:20|6083.07|6082.37|6082.82|6082.12|6083.07|6082.37|6082.69|6081.99|165
1737580350000|2025-01-22 21:12:30|6082.69|6081.99|6082.57|6081.87|6082.69|6081.99|6082.57|6081.87|124
1737580360000|2025-01-22 21:12:40|||||||||19
1737580370000|2025-01-22 21:12:50|6082.44|6081.74|6082.32|6081.62|6082.57|6081.87|6082.32|6081.62|167
1737580380000|2025-01-22 21:13:00|||||||||37
1737580390000|2025-01-22 21:13:10|6082.44|6081.74|6082.32|6081.62|6082.57|6081.87|6082.32|6081.62|281
1737580400000|2025-01-22 21:13:20|6082.44|6081.74|6082.07|6081.37|6082.57|6081.87|6082.07|6081.37|216
1737580410000|2025-01-22 21:13:30|6082.19|6081.49|6082.57|6081.87|6082.57|6081.87|6082.07|6081.37|276
1737580420000|2025-01-22 21:13:40|6082.32|6081.62|6082.82|6082.12|6082.82|6082.12|6082.32|6081.62|219
1737580430000|2025-01-22 21:13:50|6082.69|6081.99|6082.82|6082.12|6082.82|6082.12|6082.57|6081.87|106
1737580440000|2025-01-22 21:14:00|6082.69|6081.99|6083.07|6082.37|6083.07|6082.37|6082.32|6081.62|243
1737580450000|2025-01-22 21:14:10|6082.82|6082.12|6082.82|6082.12|6082.82|6082.12|6082.69|6081.99|128
1737580460000|2025-01-22 21:14:20|||||||||85
1737580470000|2025-01-22 21:14:30|6082.94|6082.24|6083.32|6082.62|6083.57|6082.87|6082.82|6082.12|547
1737580480000|2025-01-22 21:14:40|||||||||23
1737580490000|2025-01-22 21:14:50|||||||||78
1737580500000|2025-01-22 21:15:00|6083.07|6082.37|6082.82|6082.12|6083.07|6082.37|6082.82|6082.12|246
1737580510000|2025-01-22 21:15:10|6082.57|6081.87|6082.82|6082.12|6082.82|6082.12|6082.57|6081.87|214
1737580520000|2025-01-22 21:15:20|||||||||7
1737580530000|2025-01-22 21:15:30|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|85
1737580540000|2025-01-22 21:15:40|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|149
1737580550000|2025-01-22 21:15:50|6082.07|6081.37|6082.57|6081.87|6082.57|6081.87|6082.07|6081.37|87
1737580560000|2025-01-22 21:16:00|||||||||11
1737580570000|2025-01-22 21:16:10|||||||||6
1737580580000|2025-01-22 21:16:20|6082.44|6081.74|6082.57|6081.87|6082.57|6081.87|6082.44|6081.74|47
1737580590000|2025-01-22 21:16:30|||||||||35
1737580600000|2025-01-22 21:16:40|||||||||15
1737580620000|2025-01-22 21:17:00|6082.44|6081.74|6082.07|6081.37|6082.44|6081.74|6082.07|6081.37|163
1737580630000|2025-01-22 21:17:10|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|6082.32|6081.62|22
1737580640000|2025-01-22 21:17:20|||||||||4
1737580650000|2025-01-22 21:17:30|||||||||7
1737580660000|2025-01-22 21:17:40|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|6082.57|6081.87|32
1737580670000|2025-01-22 21:17:50|||||||||58
1737580680000|2025-01-22 21:18:00|||||||||30
1737580690000|2025-01-22 21:18:10|||||||||9
1737580700000|2025-01-22 21:18:20|||||||||63
1737580710000|2025-01-22 21:18:30|6082.44|6081.74|6082.32|6081.62|6082.44|6081.74|6082.32|6081.62|166
1737580720000|2025-01-22 21:18:40|6082.19|6081.49|6082.07|6081.37|6082.19|6081.49|6082.07|6081.37|44
1737580730000|2025-01-22 21:18:50|||||||||7
1737580740000|2025-01-22 21:19:00|6081.94|6081.24|6082.07|6081.37|6082.07|6081.37|6081.94|6081.24|206
1737580750000|2025-01-22 21:19:10|6082.32|6081.62|6082.07|6081.37|6082.32|6081.62|6082.07|6081.37|165
1737580760000|2025-01-22 21:19:20|6081.94|6081.24|6081.82|6081.12|6081.94|6081.24|6081.82|6081.12|48
1737580770000|2025-01-22 21:19:30|6081.57|6080.87|6081.32|6080.62|6081.57|6080.87|6081.32|6080.62|326
1737580780000|2025-01-22 21:19:40|||||||||9
1737580790000|2025-01-22 21:19:50|6081.07|6080.37|6081.32|6080.62|6081.32|6080.62|6081.07|6080.37|76
1737580800000|2025-01-22 21:20:00|6081.07|6080.37|6080.82|6080.12|6081.07|6080.37|6080.82|6080.12|195
1737580810000|2025-01-22 21:20:10|6080.57|6079.87|6080.57|6079.87|6080.57|6079.87|6080.57|6079.87|365
1737580820000|2025-01-22 21:20:20|||||||||57
1737580830000|2025-01-22 21:20:30|6080.44|6079.74|6080.32|6079.62|6080.57|6079.87|6080.32|6079.62|225
1737580840000|2025-01-22 21:20:40|6080.57|6079.87|6080.32|6079.62|6080.57|6079.87|6080.32|6079.62|192
1737580850000|2025-01-22 21:20:50|6080.07|6079.37|6080.32|6079.62|6080.32|6079.62|6080.07|6079.37|75
1737580860000|2025-01-22 21:21:00|6080.19|6079.49|6079.82|6079.12|6080.19|6079.49|6079.82|6079.12|190
1737580870000|2025-01-22 21:21:10|||||||||67
1737580880000|2025-01-22 21:21:20|6079.57|6078.87|6079.57|6078.87|6079.82|6079.12|6079.57|6078.87|144
1737580890000|2025-01-22 21:21:30|6079.69|6078.99|6079.82|6079.12|6079.82|6079.12|6079.69|6078.99|35
1737580900000|2025-01-22 21:21:40|||||||||8
1737580910000|2025-01-22 21:21:50|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|77
1737580920000|2025-01-22 21:22:00|||||||||5
1737580930000|2025-01-22 21:22:10|||||||||131
1737580940000|2025-01-22 21:22:20|6079.82|6079.12|6080.07|6079.37|6080.07|6079.37|6079.82|6079.12|164
1737580950000|2025-01-22 21:22:30|||||||||37
1737580960000|2025-01-22 21:22:40|6080.19|6079.49|6080.57|6079.87|6080.57|6079.87|6080.19|6079.49|163
1737580970000|2025-01-22 21:22:50|||||||||140
1737580980000|2025-01-22 21:23:00|6080.32|6079.62|6080.07|6079.37|6080.32|6079.62|6080.07|6079.37|164
1737580990000|2025-01-22 21:23:10|||||||||2
1737581010000|2025-01-22 21:23:30|6080.32|6079.62|6080.57|6079.87|6080.57|6079.87|6080.32|6079.62|139
1737581020000|2025-01-22 21:23:40|||||||||7
1737581030000|2025-01-22 21:23:50|||||||||22
1737581040000|2025-01-22 21:24:00|6080.32|6079.62|6080.07|6079.37|6080.32|6079.62|6080.07|6079.37|79
1737581050000|2025-01-22 21:24:10|6080.19|6079.49|6080.32|6079.62|6080.32|6079.62|6080.19|6079.49|26
1737581060000|2025-01-22 21:24:20|||||||||14
1737581070000|2025-01-22 21:24:30|6080.57|6079.87|6080.57|6079.87|6080.57|6079.87|6080.57|6079.87|33
1737581080000|2025-01-22 21:24:40|6080.44|6079.74|6080.57|6079.87|6080.57|6079.87|6080.32|6079.62|46
1737581090000|2025-01-22 21:24:50|||||||||78
1737581100000|2025-01-22 21:25:00|6080.82|6080.12|6080.82|6080.12|6080.82|6080.12|6080.82|6080.12|62
1737581110000|2025-01-22 21:25:10|||||||||29
1737581120000|2025-01-22 21:25:20|||||||||29
1737581130000|2025-01-22 21:25:30|||||||||4
1737581140000|2025-01-22 21:25:40|6080.69|6079.99|6080.57|6079.87|6080.69|6079.99|6080.57|6079.87|52
1737581150000|2025-01-22 21:25:50|6080.82|6080.12|6080.82|6080.12|6080.82|6080.12|6080.82|6080.12|41
1737581160000|2025-01-22 21:26:00|6080.69|6079.99|6080.57|6079.87|6080.69|6079.99|6080.57|6079.87|26
1737581180000|2025-01-22 21:26:20|||||||||15
1737581190000|2025-01-22 21:26:30|6080.32|6079.62|6080.57|6079.87|6080.57|6079.87|6080.32|6079.62|133
1737581200000|2025-01-22 21:26:40|6080.32|6079.62|6080.57|6079.87|6080.57|6079.87|6080.32|6079.62|74
1737581210000|2025-01-22 21:26:50|6080.82|6080.12|6080.82|6080.12|6080.82|6080.12|6080.82|6080.12|167
1737581220000|2025-01-22 21:27:00|||||||||19
1737581230000|2025-01-22 21:27:10|||||||||3
1737581250000|2025-01-22 21:27:30|||||||||7
1737581260000|2025-01-22 21:27:40|6080.94|6080.24|6080.82|6080.12|6080.94|6080.24|6080.82|6080.12|52
1737581270000|2025-01-22 21:27:50|6080.57|6079.87|6080.57|6079.87|6080.57|6079.87|6080.57|6079.87|69
1737581280000|2025-01-22 21:28:00|6080.32|6079.62|6080.19|6079.49|6080.32|6079.62|6080.07|6079.37|206
1737581290000|2025-01-22 21:28:10|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|11
1737581300000|2025-01-22 21:28:20|||||||||14
1737581310000|2025-01-22 21:28:30|||||||||3
1737581320000|2025-01-22 21:28:40|6079.94|6079.24|6079.82|6079.12|6079.94|6079.24|6079.82|6079.12|93
1737581330000|2025-01-22 21:28:50|6079.94|6079.24|6080.07|6079.37|6080.07|6079.37|6079.94|6079.24|47
1737581340000|2025-01-22 21:29:00|6079.82|6079.12|6079.82|6079.12|6079.94|6079.24|6079.82|6079.12|62
1737581350000|2025-01-22 21:29:10|||||||||6
1737581360000|2025-01-22 21:29:20|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|13
1737581370000|2025-01-22 21:29:30|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|53
1737581380000|2025-01-22 21:29:40|6080.57|6079.87|6080.32|6079.62|6080.57|6079.87|6080.32|6079.62|126
1737581390000|2025-01-22 21:29:50|||||||||12
1737581400000|2025-01-22 21:30:00|6080.44|6079.74|6080.32|6079.62|6080.57|6079.87|6080.32|6079.62|230
1737581410000|2025-01-22 21:30:10|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|23
1737581420000|2025-01-22 21:30:20|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|6080.07|6079.37|147
1737581430000|2025-01-22 21:30:30|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|58
1737581440000|2025-01-22 21:30:40|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|41
1737581450000|2025-01-22 21:30:50|6080.57|6079.87|6080.32|6079.62|6080.57|6079.87|6080.32|6079.62|47
1737581460000|2025-01-22 21:31:00|6080.57|6079.87|6080.57|6079.87|6080.57|6079.87|6080.32|6079.62|115
1737581470000|2025-01-22 21:31:10|6080.44|6079.74|6080.32|6079.62|6080.44|6079.74|6080.32|6079.62|7
1737581480000|2025-01-22 21:31:20|||||||||2
1737581490000|2025-01-22 21:31:30|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|25
1737581510000|2025-01-22 21:31:50|||||||||24
1737581520000|2025-01-22 21:32:00|6080.19|6079.49|6080.32|6079.62|6080.32|6079.62|6080.19|6079.49|58
1737581550000|2025-01-22 21:32:30|6080.19|6079.49|6080.07|6079.37|6080.19|6079.49|6080.07|6079.37|107
1737581560000|2025-01-22 21:32:40|||||||||1
1737581570000|2025-01-22 21:32:50|||||||||31
1737581590000|2025-01-22 21:33:10|||||||||32
1737581610000|2025-01-22 21:33:30|6080.32|6079.62|6080.07|6079.37|6080.32|6079.62|6080.07|6079.37|41
1737581620000|2025-01-22 21:33:40|||||||||37
1737581630000|2025-01-22 21:33:50|||||||||31
1737581640000|2025-01-22 21:34:00|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|27
1737581650000|2025-01-22 21:34:10|6080.57|6079.87|6080.82|6080.12|6080.82|6080.12|6080.44|6079.74|142
1737581660000|2025-01-22 21:34:20|||||||||22
1737581670000|2025-01-22 21:34:30|6080.57|6079.87|6080.82|6080.12|6080.82|6080.12|6080.57|6079.87|86
1737581680000|2025-01-22 21:34:40|6080.69|6079.99|6080.57|6079.87|6080.69|6079.99|6080.57|6079.87|22
1737581690000|2025-01-22 21:34:50|6080.32|6079.62|6080.57|6079.87|6080.57|6079.87|6080.32|6079.62|25
1737581700000|2025-01-22 21:35:00|6080.44|6079.74|6080.32|6079.62|6080.57|6079.87|6080.32|6079.62|46
1737581710000|2025-01-22 21:35:10|6080.44|6079.74|6080.57|6079.87|6080.57|6079.87|6080.44|6079.74|70
1737581720000|2025-01-22 21:35:20|||||||||27
1737581730000|2025-01-22 21:35:30|6080.82|6080.12|6080.82|6080.12|6080.82|6080.12|6080.57|6079.87|71
1737581740000|2025-01-22 21:35:40|6080.57|6079.87|6080.82|6080.12|6080.82|6080.12|6080.57|6079.87|72
1737581750000|2025-01-22 21:35:50|6080.57|6079.87|6080.32|6079.62|6080.57|6079.87|6080.32|6079.62|112
1737581760000|2025-01-22 21:36:00|||||||||17
1737581770000|2025-01-22 21:36:10|6080.19|6079.49|6080.07|6079.37|6080.19|6079.49|6080.07|6079.37|181
1737581780000|2025-01-22 21:36:20|6079.94|6079.24|6079.82|6079.12|6079.94|6079.24|6079.82|6079.12|130
1737581790000|2025-01-22 21:36:30|6079.94|6079.24|6080.32|6079.62|6080.32|6079.62|6079.94|6079.24|130
1737581800000|2025-01-22 21:36:40|6080.57|6079.87|6080.57|6079.87|6080.57|6079.87|6080.57|6079.87|107
1737581810000|2025-01-22 21:36:50|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|35
1737581820000|2025-01-22 21:37:00|6080.44|6079.74|6080.57|6079.87|6080.57|6079.87|6080.44|6079.74|70
1737581830000|2025-01-22 21:37:10|6080.82|6080.12|6080.82|6080.12|6080.82|6080.12|6080.69|6079.99|79
1737581840000|2025-01-22 21:37:20|6081.07|6080.37|6080.82|6080.12|6081.07|6080.37|6080.82|6080.12|47
1737581850000|2025-01-22 21:37:30|6080.69|6079.99|6080.57|6079.87|6080.82|6080.12|6080.57|6079.87|43
1737581860000|2025-01-22 21:37:40|6080.69|6079.99|6080.82|6080.12|6080.82|6080.12|6080.57|6079.87|99
1737581880000|2025-01-22 21:38:00|6081.07|6080.37|6080.69|6079.99|6081.07|6080.37|6080.69|6079.99|160
1737581890000|2025-01-22 21:38:10|6080.82|6080.12|6080.82|6080.12|6081.07|6080.37|6080.82|6080.12|55
1737581900000|2025-01-22 21:38:20|||||||||1
1737581910000|2025-01-22 21:38:30|6080.57|6079.87|6080.57|6079.87|6080.57|6079.87|6080.57|6079.87|30
1737581920000|2025-01-22 21:38:40|6080.32|6079.62|6080.32|6079.62|6080.44|6079.74|6080.32|6079.62|26
1737581930000|2025-01-22 21:38:50|6080.57|6079.87|6080.57|6079.87|6080.57|6079.87|6080.57|6079.87|16
1737581960000|2025-01-22 21:39:20|||||||||13
1737581970000|2025-01-22 21:39:30|6080.69|6079.99|6080.57|6079.87|6080.82|6080.12|6080.57|6079.87|128
1737581980000|2025-01-22 21:39:40|6080.69|6079.99|6080.82|6080.12|6080.82|6080.12|6080.69|6079.99|51
1737581990000|2025-01-22 21:39:50|6080.57|6079.87|6080.82|6080.12|6080.82|6080.12|6080.57|6079.87|29
1737582000000|2025-01-22 21:40:00|6080.69|6079.99|6081.07|6080.37|6081.07|6080.37|6080.57|6079.87|85
1737582010000|2025-01-22 21:40:10|6080.94|6080.24|6080.82|6080.12|6080.94|6080.24|6080.82|6080.12|36
1737582020000|2025-01-22 21:40:20|||||||||34
1737582030000|2025-01-22 21:40:30|||||||||16
1737582040000|2025-01-22 21:40:40|||||||||84
1737582050000|2025-01-22 21:40:50|6080.57|6079.87|6080.57|6079.87|6080.57|6079.87|6080.57|6079.87|73
1737582060000|2025-01-22 21:41:00|6080.69|6079.99|6081.07|6080.37|6081.07|6080.37|6080.69|6079.99|109
1737582070000|2025-01-22 21:41:10|6080.94|6080.24|6080.82|6080.12|6080.94|6080.24|6080.82|6080.12|57
1737582080000|2025-01-22 21:41:20|6080.94|6080.24|6081.07|6080.37|6081.07|6080.37|6080.94|6080.24|17
1737582090000|2025-01-22 21:41:30|||||||||69
1737582100000|2025-01-22 21:41:40|6080.94|6080.24|6081.07|6080.37|6081.07|6080.37|6080.82|6080.12|63
1737582110000|2025-01-22 21:41:50|||||||||6
1737582120000|2025-01-22 21:42:00|6081.19|6080.49|6081.07|6080.37|6081.32|6080.62|6081.07|6080.37|221
1737582130000|2025-01-22 21:42:10|6081.19|6080.49|6081.07|6080.37|6081.32|6080.62|6081.07|6080.37|63
1737582140000|2025-01-22 21:42:20|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|19
1737582150000|2025-01-22 21:42:30|6081.19|6080.49|6081.07|6080.37|6081.19|6080.49|6081.07|6080.37|25
1737582160000|2025-01-22 21:42:40|||||||||54
1737582170000|2025-01-22 21:42:50|6081.19|6080.49|6081.19|6080.49|6081.32|6080.62|6081.19|6080.49|40
1737582180000|2025-01-22 21:43:00|6081.32|6080.62|6081.07|6080.37|6081.32|6080.62|6081.07|6080.37|30
1737582190000|2025-01-22 21:43:10|6080.94|6080.24|6081.07|6080.37|6081.07|6080.37|6080.82|6080.12|67
1737582200000|2025-01-22 21:43:20|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|75
1737582210000|2025-01-22 21:43:30|||||||||9
1737582220000|2025-01-22 21:43:40|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|6081.44|6080.74|133
1737582230000|2025-01-22 21:43:50|6081.44|6080.74|6081.32|6080.62|6081.44|6080.74|6081.32|6080.62|91
1737582240000|2025-01-22 21:44:00|6081.57|6080.87|6081.32|6080.62|6081.57|6080.87|6081.32|6080.62|92
1737582250000|2025-01-22 21:44:10|6081.19|6080.49|6081.07|6080.37|6081.19|6080.49|6081.07|6080.37|16
1737582260000|2025-01-22 21:44:20|||||||||9
1737582270000|2025-01-22 21:44:30|6080.94|6080.24|6080.82|6080.12|6080.94|6080.24|6080.82|6080.12|43
1737582280000|2025-01-22 21:44:40|||||||||1
1737582290000|2025-01-22 21:44:50|6080.57|6079.87|6080.57|6079.87|6080.57|6079.87|6080.57|6079.87|76
1737582300000|2025-01-22 21:45:00|6080.32|6079.62|6080.57|6079.87|6080.57|6079.87|6080.07|6079.37|267
1737582310000|2025-01-22 21:45:10|||||||||13
1737582320000|2025-01-22 21:45:20|||||||||3
1737582330000|2025-01-22 21:45:30|6080.82|6080.12|6080.82|6080.12|6080.82|6080.12|6080.82|6080.12|31
1737582340000|2025-01-22 21:45:40|||||||||2
1737582350000|2025-01-22 21:45:50|||||||||1
1737582360000|2025-01-22 21:46:00|6080.57|6079.87|6080.57|6079.87|6080.57|6079.87|6080.57|6079.87|29
1737582370000|2025-01-22 21:46:10|||||||||4
1737582380000|2025-01-22 21:46:20|6080.69|6079.99|6080.82|6080.12|6080.82|6080.12|6080.69|6079.99|32
1737582390000|2025-01-22 21:46:30|6080.69|6079.99|6080.57|6079.87|6080.69|6079.99|6080.57|6079.87|28
1737582410000|2025-01-22 21:46:50|||||||||14
1737582420000|2025-01-22 21:47:00|6080.32|6079.62|6080.57|6079.87|6080.57|6079.87|6080.32|6079.62|38
1737582430000|2025-01-22 21:47:10|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|55
1737582440000|2025-01-22 21:47:20|||||||||108
1737582450000|2025-01-22 21:47:30|6080.19|6079.49|6080.32|6079.62|6080.32|6079.62|6080.19|6079.49|40
1737582460000|2025-01-22 21:47:40|||||||||7
1737582480000|2025-01-22 21:48:00|6080.07|6079.37|6080.32|6079.62|6080.32|6079.62|6080.07|6079.37|46
1737582490000|2025-01-22 21:48:10|6080.44|6079.74|6080.57|6079.87|6080.57|6079.87|6080.44|6079.74|45
1737582500000|2025-01-22 21:48:20|||||||||71
1737582510000|2025-01-22 21:48:30|||||||||18
1737582520000|2025-01-22 21:48:40|6080.44|6079.74|6080.32|6079.62|6080.57|6079.87|6080.32|6079.62|38
1737582530000|2025-01-22 21:48:50|6080.57|6079.87|6080.32|6079.62|6080.57|6079.87|6080.32|6079.62|309
1737582540000|2025-01-22 21:49:00|6080.19|6079.49|6080.32|6079.62|6080.57|6079.87|6080.19|6079.49|213
1737582550000|2025-01-22 21:49:10|||||||||23
1737582560000|2025-01-22 21:49:20|6080.44|6079.74|6080.32|6079.62|6080.57|6079.87|6080.32|6079.62|39
1737582570000|2025-01-22 21:49:30|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|6080.07|6079.37|74
1737582580000|2025-01-22 21:49:40|6080.19|6079.49|6080.32|6079.62|6080.32|6079.62|6080.19|6079.49|115
1737582600000|2025-01-22 21:50:00|6080.57|6079.87|6080.57|6079.87|6080.57|6079.87|6080.57|6079.87|129
1737582610000|2025-01-22 21:50:10|||||||||12
1737582620000|2025-01-22 21:50:20|||||||||73
1737582630000|2025-01-22 21:50:30|||||||||7
1737582640000|2025-01-22 21:50:40|||||||||11
1737582650000|2025-01-22 21:50:50|||||||||9
1737582660000|2025-01-22 21:51:00|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|6080.32|6079.62|64
1737582670000|2025-01-22 21:51:10|6080.19|6079.49|6080.07|6079.37|6080.19|6079.49|6080.07|6079.37|69
1737582680000|2025-01-22 21:51:20|6080.19|6079.49|6080.32|6079.62|6080.32|6079.62|6080.19|6079.49|40
1737582690000|2025-01-22 21:51:30|6080.57|6079.87|6080.57|6079.87|6080.57|6079.87|6080.57|6079.87|102
1737582700000|2025-01-22 21:51:40|||||||||18
1737582710000|2025-01-22 21:51:50|6080.69|6079.99|6081.07|6080.37|6081.07|6080.37|6080.69|6079.99|55
1737582720000|2025-01-22 21:52:00|6081.32|6080.62|6081.07|6080.37|6081.32|6080.62|6081.07|6080.37|93
1737582730000|2025-01-22 21:52:10|||||||||11
1737582740000|2025-01-22 21:52:20|6081.32|6080.62|6081.07|6080.37|6081.32|6080.62|6081.07|6080.37|46
1737582750000|2025-01-22 21:52:30|||||||||6
1737582760000|2025-01-22 21:52:40|6081.32|6080.62|6081.32|6080.62|6081.32|6080.62|6081.07|6080.37|76
1737582770000|2025-01-22 21:52:50|6081.07|6080.37|6081.07|6080.37|6081.07|6080.37|6081.07|6080.37|23
1737582780000|2025-01-22 21:53:00|6081.19|6080.49|6081.32|6080.62|6081.32|6080.62|6081.19|6080.49|32
1737582790000|2025-01-22 21:53:10|||||||||5
1737582800000|2025-01-22 21:53:20|||||||||13
1737582810000|2025-01-22 21:53:30|6081.19|6080.49|6081.07|6080.37|6081.32|6080.62|6081.07|6080.37|45
1737582820000|2025-01-22 21:53:40|||||||||9
1737582830000|2025-01-22 21:53:50|||||||||6
1737582840000|2025-01-22 21:54:00|||||||||60
1737582850000|2025-01-22 21:54:10|||||||||10
1737582860000|2025-01-22 21:54:20|6081.19|6080.49|6081.32|6080.62|6081.32|6080.62|6081.07|6080.37|67
1737582870000|2025-01-22 21:54:30|6081.44|6080.74|6081.57|6080.87|6081.57|6080.87|6081.44|6080.74|125
1737582880000|2025-01-22 21:54:40|6081.44|6080.74|6081.32|6080.62|6081.44|6080.74|6081.32|6080.62|45
1737582890000|2025-01-22 21:54:50|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|6081.57|6080.87|106
1737582900000|2025-01-22 21:55:00|||||||||176
1737582910000|2025-01-22 21:55:10|6081.69|6080.99|6081.57|6080.87|6081.82|6081.12|6081.57|6080.87|121
1737582920000|2025-01-22 21:55:20|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|6081.82|6081.12|83
1737582930000|2025-01-22 21:55:30|6081.69|6080.99|6081.57|6080.87|6081.82|6081.12|6081.57|6080.87|32
1737582940000|2025-01-22 21:55:40|||||||||5
1737582950000|2025-01-22 21:55:50|6081.69|6080.99|6081.82|6081.12|6081.82|6081.12|6081.69|6080.99|46
1737582960000|2025-01-22 21:56:00|||||||||32
1737582980000|2025-01-22 21:56:20|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|6082.07|6081.37|196
1737582990000|2025-01-22 21:56:30|||||||||5
1737583000000|2025-01-22 21:56:40|||||||||138
1737583010000|2025-01-22 21:56:50|||||||||29
1737583030000|2025-01-22 21:57:10|6082.19|6081.49|6082.32|6081.62|6082.32|6081.62|6082.07|6081.37|245
1737583040000|2025-01-22 21:57:20|6082.57|6081.87|6082.82|6082.12|6082.82|6082.12|6082.57|6081.87|199
1737583050000|2025-01-22 21:57:30|||||||||14
1737583060000|2025-01-22 21:57:40|6082.69|6081.99|6082.57|6081.87|6082.69|6081.99|6082.57|6081.87|90
1737583070000|2025-01-22 21:57:50|||||||||14
1737583080000|2025-01-22 21:58:00|6082.82|6082.12|6082.82|6082.12|6082.82|6082.12|6082.57|6081.87|181
1737583090000|2025-01-22 21:58:10|6083.07|6082.37|6083.32|6082.62|6083.32|6082.62|6083.07|6082.37|199
1737583100000|2025-01-22 21:58:20|||||||||109
1737583110000|2025-01-22 21:58:30|6083.57|6082.87|6083.82|6083.12|6083.82|6083.12|6083.57|6082.87|153
1737583120000|2025-01-22 21:58:40|6083.57|6082.87|6083.82|6083.12|6083.82|6083.12|6083.57|6082.87|180
1737583130000|2025-01-22 21:58:50|6084.07|6083.37|6083.82|6083.12|6084.07|6083.37|6083.82|6083.12|111
1737583140000|2025-01-22 21:59:00|||||||||7
1737583150000|2025-01-22 21:59:10|6084.07|6083.37|6084.07|6083.37|6084.07|6083.37|6084.07|6083.37|207
1737583160000|2025-01-22 21:59:20|||||||||26
1737583170000|2025-01-22 21:59:30|||||||||20
1737583180000|2025-01-22 21:59:40|6084.32|6083.62|6084.32|6083.62|6084.32|6083.62|6084.32|6083.62|154
1737583190000|2025-01-22 21:59:50|6084.44|6083.74|6084.86|6083.36|6084.86|6083.99|6084.44|6083.34|212
1737583200000|2025-01-22 22:00:00|6084.57|6083.07|6084.79|6083.29|6084.79|6083.29|6084.49|6082.99|0
1737583220000|2025-01-22 22:00:20|6084.71|6083.21|6084.71|6083.21|6084.71|6083.21|6084.71|6083.21|0
1737583250000|2025-01-22 22:00:50|6084.68|6083.18|6084.68|6083.18|6084.68|6083.18|6084.68|6083.18|0
1737583280000|2025-01-22 22:01:20|6084.71|6083.21|6084.71|6083.21|6084.71|6083.21|6084.71|6083.21|0
1737583320000|2025-01-22 22:02:00|6084.68|6083.18|6084.68|6083.18|6084.68|6083.18|6084.68|6083.18|0
1737583330000|2025-01-22 22:02:10|6084.57|6083.07|6084.57|6083.07|6084.57|6083.07|6084.57|6083.07|0
1737583360000|2025-01-22 22:02:40|6084.49|6082.99|6084.49|6082.99|6084.49|6082.99|6084.49|6082.99|0
1737583400000|2025-01-22 22:03:20|6084.45|6082.95|6084.45|6082.95|6084.45|6082.95|6084.45|6082.95|0
1737583410000|2025-01-22 22:03:30|6084.39|6082.89|6084.39|6082.89|6084.39|6082.89|6084.39|6082.89|0
1737583440000|2025-01-22 22:04:00|6084.45|6082.95|6084.45|6082.95|6084.45|6082.95|6084.45|6082.95|0
1737583450000|2025-01-22 22:04:10|6084.57|6083.07|6084.57|6083.07|6084.57|6083.07|6084.57|6083.07|0
1737583470000|2025-01-22 22:04:30|6084.64|6083.14|6084.64|6083.14|6084.64|6083.14|6084.64|6083.14|0
1737583480000|2025-01-22 22:04:40|6084.6|6083.1|6084.6|6083.1|6084.6|6083.1|6084.6|6083.1|0
1737583510000|2025-01-22 22:05:10|6084.53|6083.03|6084.6|6083.1|6084.6|6083.1|6084.53|6083.03|0
1737583530000|2025-01-22 22:05:30|6084.53|6083.03|6084.49|6082.99|6084.53|6083.03|6084.49|6082.99|0
1737583570000|2025-01-22 22:06:10|6084.39|6082.89|6084.39|6082.89|6084.39|6082.89|6084.39|6082.89|0
1737583600000|2025-01-22 22:06:40|6084.49|6082.99|6084.49|6082.99|6084.49|6082.99|6084.49|6082.99|0
1737583620000|2025-01-22 22:07:00|6084.39|6082.89|6084.39|6082.89|6084.39|6082.89|6084.39|6082.89|0
1737583690000|2025-01-22 22:08:10|6084.31|6082.81|6084.31|6082.81|6084.31|6082.81|6084.31|6082.81|0
1737583720000|2025-01-22 22:08:40|6084.39|6082.89|6084.53|6083.03|6084.53|6083.03|6084.39|6082.89|0
1737583730000|2025-01-22 22:08:50|6084.64|6083.14|6084.64|6083.14|6084.64|6083.14|6084.64|6083.14|0
1737583740000|2025-01-22 22:09:00|6084.79|6083.29|6084.79|6083.29|6084.79|6083.29|6084.79|6083.29|0
1737583760000|2025-01-22 22:09:20|6084.82|6083.32|6084.82|6083.32|6084.82|6083.32|6084.82|6083.32|0
1737583780000|2025-01-22 22:09:40|6084.79|6083.29|6084.79|6083.29|6084.79|6083.29|6084.79|6083.29|0
1737583860000|2025-01-22 22:11:00|6084.64|6083.14|6084.64|6083.14|6084.64|6083.14|6084.64|6083.14|0
1737584060000|2025-01-22 22:14:20|6084.6|6083.1|6084.6|6083.1|6084.6|6083.1|6084.6|6083.1|0
1737584070000|2025-01-22 22:14:30|6084.45|6082.95|6084.45|6082.95|6084.45|6082.95|6084.45|6082.95|0
1737584090000|2025-01-22 22:14:50|6084.6|6083.1|6084.6|6083.1|6084.6|6083.1|6084.6|6083.1|0
1737584190000|2025-01-22 22:16:30|6084.68|6083.18|6084.68|6083.18|6084.68|6083.18|6084.68|6083.18|0
1737584220000|2025-01-22 22:17:00|6084.6|6083.1|6084.6|6083.1|6084.6|6083.1|6084.6|6083.1|0
1737584250000|2025-01-22 22:17:30|6084.71|6083.21|6084.53|6083.03|6084.71|6083.21|6084.53|6083.03|0
1737584410000|2025-01-22 22:20:10|6084.43|6082.93|6084.43|6082.93|6084.53|6083.03|6084.43|6082.93|0
1737584520000|2025-01-22 22:22:00|6084.49|6082.99|6084.49|6082.99|6084.49|6082.99|6084.49|6082.99|0
1737584610000|2025-01-22 22:23:30|6084.53|6083.03|6084.53|6083.03|6084.53|6083.03|6084.53|6083.03|0
1737584720000|2025-01-22 22:25:20|6084.45|6082.95|6084.45|6082.95|6084.45|6082.95|6084.45|6082.95|0
1737584740000|2025-01-22 22:25:40|6084.53|6083.03|6084.53|6083.03|6084.53|6083.03|6084.53|6083.03|0
1737584810000|2025-01-22 22:26:50|6084.57|6083.07|6084.53|6083.03|6084.57|6083.07|6084.53|6083.03|0
1737584870000|2025-01-22 22:27:50|6084.43|6082.93|6084.53|6083.03|6084.53|6083.03|6084.43|6082.93|0
1737584910000|2025-01-22 22:28:30|6084.43|6082.93|6084.43|6082.93|6084.43|6082.93|6084.43|6082.93|0
1737584930000|2025-01-22 22:28:50|6084.35|6082.85|6084.35|6082.85|6084.35|6082.85|6084.35|6082.85|0
1737584940000|2025-01-22 22:29:00|6084.31|6082.81|6084.31|6082.81|6084.31|6082.81|6084.31|6082.81|0
1737584960000|2025-01-22 22:29:20|6084.24|6082.74|6084.13|6082.63|6084.24|6082.74|6084.13|6082.63|0
1737584970000|2025-01-22 22:29:30|6084.24|6082.74|6084.28|6082.78|6084.28|6082.78|6084.13|6082.63|0
1737584980000|2025-01-22 22:29:40|6084.24|6082.74|6084.24|6082.74|6084.24|6082.74|6084.24|6082.74|0
1737585060000|2025-01-22 22:31:00|6084.09|6082.59|6084.09|6082.59|6084.09|6082.59|6084.09|6082.59|0
1737585130000|2025-01-22 22:32:10|6084.24|6082.74|6084.24|6082.74|6084.24|6082.74|6084.24|6082.74|0
1737585170000|2025-01-22 22:32:50|6084.13|6082.63|6084.13|6082.63|6084.13|6082.63|6084.13|6082.63|0
1737585180000|2025-01-22 22:33:00|6083.95|6082.45|6083.95|6082.45|6083.95|6082.45|6083.95|6082.45|0
1737585200000|2025-01-22 22:33:20|6083.84|6082.34|6083.84|6082.34|6083.84|6082.34|6083.84|6082.34|0
1737585230000|2025-01-22 22:33:50|6083.87|6082.37|6083.87|6082.37|6083.87|6082.37|6083.84|6082.34|0
1737585270000|2025-01-22 22:34:30|6084.24|6082.74|6084.06|6082.56|6084.31|6082.81|6084.06|6082.56|0
1737585280000|2025-01-22 22:34:40|6084.13|6082.63|6084.13|6082.63|6084.13|6082.63|6084.13|6082.63|0
1737585330000|2025-01-22 22:35:30|6084.17|6082.67|6084.17|6082.67|6084.17|6082.67|6084.17|6082.67|0
1737585400000|2025-01-22 22:36:40|6084.06|6082.56|6084.06|6082.56|6084.06|6082.56|6084.06|6082.56|0
1737585420000|2025-01-22 22:37:00|6084.2|6082.7|6084.2|6082.7|6084.2|6082.7|6084.2|6082.7|0
1737585700000|2025-01-22 22:41:40|6084.17|6082.67|6084.17|6082.67|6084.17|6082.67|6084.17|6082.67|0
1737585710000|2025-01-22 22:41:50|6084.02|6082.52|6084.02|6082.52|6084.02|6082.52|6084.02|6082.52|0
1737585720000|2025-01-22 22:42:00|6084.06|6082.56|6083.98|6082.48|6084.06|6082.56|6083.98|6082.48|0
1737585760000|2025-01-22 22:42:40|6083.95|6082.45|6083.95|6082.45|6083.95|6082.45|6083.95|6082.45|0
1737585770000|2025-01-22 22:42:50|6083.98|6082.48|6083.98|6082.48|6083.98|6082.48|6083.98|6082.48|0
1737585810000|2025-01-22 22:43:30|6083.87|6082.37|6084.02|6082.52|6084.02|6082.52|6083.87|6082.37|0
1737585820000|2025-01-22 22:43:40|6083.98|6082.48|6083.98|6082.48|6083.98|6082.48|6083.98|6082.48|0
1737585830000|2025-01-22 22:43:50|6084.02|6082.52|6084.02|6082.52|6084.02|6082.52|6084.02|6082.52|0
1737585890000|2025-01-22 22:44:50|6084.58|6083.08|6084.74|6083.24|6084.74|6083.24|6084.58|6083.08|0
1737585900000|2025-01-22 22:45:00|6084.73|6083.23|6084.73|6083.23|6084.73|6083.23|6084.73|6083.23|0
1737585920000|2025-01-22 22:45:20|6084.69|6083.19|6084.69|6083.19|6084.69|6083.19|6084.69|6083.19|0
1737586030000|2025-01-22 22:47:10|6084.77|6083.27|6084.69|6083.19|6084.77|6083.27|6084.69|6083.19|0
1737586040000|2025-01-22 22:47:20|6084.66|6083.16|6084.66|6083.16|6084.66|6083.16|6084.66|6083.16|0
1737586060000|2025-01-22 22:47:40|6084.62|6083.12|6084.62|6083.12|6084.62|6083.12|6084.62|6083.12|0
1737586110000|2025-01-22 22:48:30|6084.66|6083.16|6084.73|6083.23|6084.73|6083.23|6084.66|6083.16|0
1737586180000|2025-01-22 22:49:40|6084.77|6083.27|6084.88|6083.38|6084.88|6083.38|6084.77|6083.27|0
1737586230000|2025-01-22 22:50:30|6084.95|6083.45|6084.95|6083.45|6084.95|6083.45|6084.95|6083.45|0
1737586240000|2025-01-22 22:50:40|6084.88|6083.38|6084.88|6083.38|6084.88|6083.38|6084.88|6083.38|0
1737586260000|2025-01-22 22:51:00|6085.1|6083.6|6085.5|6084|6085.5|6084|6085.1|6083.6|0
1737586280000|2025-01-22 22:51:20|6085.57|6084.07|6085.64|6084.14|6085.64|6084.14|6085.57|6084.07|0
1737586290000|2025-01-22 22:51:30|6085.28|6083.78|6085.28|6083.78|6085.28|6083.78|6085.28|6083.78|0
1737586370000|2025-01-22 22:52:50|6085.24|6083.74|6085.35|6083.85|6085.35|6083.85|6085.24|6083.74|0
1737586390000|2025-01-22 22:53:10|6085.28|6083.78|6085.24|6083.74|6085.28|6083.78|6085.24|6083.74|0
1737586400000|2025-01-22 22:53:20|6085.02|6083.52|6085.02|6083.52|6085.02|6083.52|6085.02|6083.52|0
1737586470000|2025-01-22 22:54:30|6084.99|6083.49|6084.99|6083.49|6084.99|6083.49|6084.99|6083.49|0
1737586500000|2025-01-22 22:55:00|6085.02|6083.52|6085.16|6083.66|6085.16|6083.66|6085.02|6083.52|0
1737586560000|2025-01-22 22:56:00|6085.2|6083.7|6085.2|6083.7|6085.2|6083.7|6085.2|6083.7|0
1737586580000|2025-01-22 22:56:20|6085.06|6083.56|6085.06|6083.56|6085.06|6083.56|6085.06|6083.56|0
1737586640000|2025-01-22 22:57:20|6085.1|6083.6|6085.1|6083.6|6085.1|6083.6|6085.1|6083.6|0
1737586730000|2025-01-22 22:58:50|6085.02|6083.52|6085.02|6083.52|6085.02|6083.52|6085.02|6083.52|0
1737586740000|2025-01-22 22:59:00|6085.24|6083.74|6085.24|6083.74|6085.24|6083.74|6085.24|6083.74|0
1737586750000|2025-01-22 22:59:10|6085.46|6083.96|6085.24|6083.74|6085.46|6083.96|6085.24|6083.74|0
1737586760000|2025-01-22 22:59:20|6085.53|6084.03|6085.53|6084.03|6085.53|6084.03|6085.53|6084.03|0
1737586770000|2025-01-22 22:59:30|6085.06|6083.56|6085.06|6083.56|6085.06|6083.56|6085.06|6083.56|0
1737586800000|2025-01-22 23:00:00|6084.65|6083.95|6083.65|6082.95|6084.65|6083.95|6083.4|6082.7|204
1737586810000|2025-01-22 23:00:10|6082.9|6082.2|6083.65|6082.95|6083.65|6082.95|6082.78|6082.08|93
1737586820000|2025-01-22 23:00:20|6083.78|6083.08|6084.28|6083.58|6084.28|6083.58|6083.78|6083.08|44
1737586830000|2025-01-22 23:00:30|6084.03|6083.33|6084.03|6083.33|6084.15|6083.45|6083.9|6083.2|36
1737586840000|2025-01-22 23:00:40|6083.9|6083.2|6084.03|6083.33|6084.03|6083.33|6083.9|6083.2|24
1737586850000|2025-01-22 23:00:50|6083.9|6083.2|6084.03|6083.33|6084.03|6083.33|6083.9|6083.2|15
1737586860000|2025-01-22 23:01:00|6083.78|6083.08|6084.78|6084.08|6084.78|6084.08|6083.78|6083.08|63
1737586870000|2025-01-22 23:01:10|6084.53|6083.83|6084.78|6084.08|6084.78|6084.08|6084.53|6083.83|42
1737586880000|2025-01-22 23:01:20|6084.53|6083.83|6084.78|6084.08|6084.78|6084.08|6084.53|6083.83|57
1737586890000|2025-01-22 23:01:30|||||||||4
1737586900000|2025-01-22 23:01:40|6084.9|6084.2|6084.78|6084.08|6084.9|6084.2|6084.78|6084.08|11
1737586910000|2025-01-22 23:01:50|6084.9|6084.2|6084.78|6084.08|6085.03|6084.33|6084.78|6084.08|24
1737586920000|2025-01-22 23:02:00|6084.53|6083.83|6084.65|6083.95|6084.65|6083.95|6084.53|6083.83|18
1737586930000|2025-01-22 23:02:10|6084.53|6083.83|6084.15|6083.45|6084.53|6083.83|6084.15|6083.45|23
1737586940000|2025-01-22 23:02:20|6084.28|6083.58|6084.28|6083.58|6084.28|6083.58|6084.28|6083.58|2
1737586950000|2025-01-22 23:02:30|6084.03|6083.33|6084.03|6083.33|6084.03|6083.33|6084.03|6083.33|26
1737586960000|2025-01-22 23:02:40|||||||||1
1737586970000|2025-01-22 23:02:50|6083.9|6083.2|6083.78|6083.08|6083.9|6083.2|6083.78|6083.08|8
1737586980000|2025-01-22 23:03:00|6083.65|6082.95|6083.4|6082.7|6083.65|6082.95|6083.4|6082.7|38
1737586990000|2025-01-22 23:03:10|6083.53|6082.83|6083.53|6082.83|6083.53|6082.83|6083.4|6082.7|28
1737587000000|2025-01-22 23:03:20|6083.78|6083.08|6083.78|6083.08|6083.78|6083.08|6083.78|6083.08|13
1737587010000|2025-01-22 23:03:30|6083.65|6082.95|6083.53|6082.83|6083.65|6082.95|6083.53|6082.83|10
1737587020000|2025-01-22 23:03:40|6083.4|6082.7|6083.4|6082.7|6083.4|6082.7|6083.4|6082.7|10
1737587030000|2025-01-22 23:03:50|6083.53|6082.83|6083.4|6082.7|6083.53|6082.83|6083.28|6082.58|7
1737587040000|2025-01-22 23:04:00|6083.28|6082.58|6083.53|6082.83|6083.53|6082.83|6083.28|6082.58|10
1737587050000|2025-01-22 23:04:10|||||||||3
1737587060000|2025-01-22 23:04:20|||||||||5
1737587070000|2025-01-22 23:04:30|6083.4|6082.7|6083.4|6082.7|6083.4|6082.7|6083.4|6082.7|5
1737587080000|2025-01-22 23:04:40|6083.28|6082.58|6083.03|6082.33|6083.28|6082.58|6083.03|6082.33|34
1737587090000|2025-01-22 23:04:50|6083.15|6082.45|6083.28|6082.58|6083.28|6082.58|6083.15|6082.45|9
1737587100000|2025-01-22 23:05:00|6083.03|6082.33|6082.78|6082.08|6083.03|6082.33|6082.78|6082.08|32
1737587110000|2025-01-22 23:05:10|||||||||4
1737587120000|2025-01-22 23:05:20|||||||||7
1737587130000|2025-01-22 23:05:30|6082.9|6082.2|6082.9|6082.2|6083.03|6082.33|6082.78|6082.08|19
1737587140000|2025-01-22 23:05:40|6082.78|6082.08|6082.78|6082.08|6082.78|6082.08|6082.78|6082.08|4
1737587160000|2025-01-22 23:06:00|||||||||46
1737587170000|2025-01-22 23:06:10|6082.9|6082.2|6082.78|6082.08|6082.9|6082.2|6082.78|6082.08|13
1737587180000|2025-01-22 23:06:20|6082.9|6082.2|6082.9|6082.2|6082.9|6082.2|6082.9|6082.2|7
1737587190000|2025-01-22 23:06:30|6083.03|6082.33|6083.28|6082.58|6083.4|6082.7|6083.03|6082.33|16
1737587210000|2025-01-22 23:06:50|6083.53|6082.83|6083.53|6082.83|6083.53|6082.83|6083.53|6082.83|9
1737587220000|2025-01-22 23:07:00|||||||||4
1737587230000|2025-01-22 23:07:10|||||||||2
1737587240000|2025-01-22 23:07:20|6083.4|6082.7|6083.28|6082.58|6083.4|6082.7|6083.28|6082.58|16
1737587260000|2025-01-22 23:07:40|6083.03|6082.33|6083.53|6082.83|6083.53|6082.83|6083.03|6082.33|27
1737587270000|2025-01-22 23:07:50|6083.78|6083.08|6083.53|6082.83|6083.78|6083.08|6083.28|6082.58|54
1737587280000|2025-01-22 23:08:00|6083.28|6082.58|6083.53|6082.83|6083.53|6082.83|6083.28|6082.58|248
1737587290000|2025-01-22 23:08:10|||||||||11
1737587310000|2025-01-22 23:08:30|6083.4|6082.7|6083.53|6082.83|6083.53|6082.83|6083.28|6082.58|44
1737587320000|2025-01-22 23:08:40|6083.4|6082.7|6083.28|6082.58|6083.4|6082.7|6083.28|6082.58|5
1737587330000|2025-01-22 23:08:50|||||||||5
1737587340000|2025-01-22 23:09:00|6083.53|6082.83|6083.53|6082.83|6083.53|6082.83|6083.53|6082.83|15
1737587350000|2025-01-22 23:09:10|6083.78|6083.08|6083.03|6082.33|6083.78|6083.08|6083.03|6082.33|297
1737587370000|2025-01-22 23:09:30|6083.15|6082.45|6083.28|6082.58|6083.28|6082.58|6083.03|6082.33|52
1737587380000|2025-01-22 23:09:40|||||||||120
1737587390000|2025-01-22 23:09:50|6082.03|6081.33|6081.53|6080.83|6082.03|6081.33|6081.28|6080.58|99
1737587400000|2025-01-22 23:10:00|6081.78|6081.08|6082.65|6081.95|6082.65|6081.95|6081.78|6081.08|87
1737587410000|2025-01-22 23:10:10|6082.53|6081.83|6082.28|6081.58|6082.78|6082.08|6082.28|6081.58|28
1737587420000|2025-01-22 23:10:20|6082.53|6081.83|6082.78|6082.08|6082.78|6082.08|6082.53|6081.83|23
1737587430000|2025-01-22 23:10:30|||||||||2
1737587440000|2025-01-22 23:10:40|6082.65|6081.95|6082.53|6081.83|6082.65|6081.95|6082.53|6081.83|301
1737587450000|2025-01-22 23:10:50|6082.78|6082.08|6083.03|6082.33|6083.03|6082.33|6082.53|6081.83|43
1737587460000|2025-01-22 23:11:00|||||||||3
1737587470000|2025-01-22 23:11:10|6082.9|6082.2|6082.78|6082.08|6082.9|6082.2|6082.53|6081.83|49
1737587490000|2025-01-22 23:11:30|||||||||179
1737587500000|2025-01-22 23:11:40|||||||||1
1737587510000|2025-01-22 23:11:50|||||||||1
1737587520000|2025-01-22 23:12:00|6082.53|6081.83|6082.53|6081.83|6082.53|6081.83|6082.53|6081.83|33
1737587530000|2025-01-22 23:12:10|6082.4|6081.7|6082.03|6081.33|6082.4|6081.7|6082.03|6081.33|22
1737587540000|2025-01-22 23:12:20|6082.28|6081.58|6082.28|6081.58|6082.28|6081.58|6082.03|6081.33|28
1737587550000|2025-01-22 23:12:30|6082.15|6081.45|6081.9|6081.2|6082.28|6081.58|6081.9|6081.2|131
1737587560000|2025-01-22 23:12:40|6081.78|6081.08|6081.78|6081.08|6081.9|6081.2|6081.53|6080.83|39
1737587570000|2025-01-22 23:12:50|6081.65|6080.95|6081.53|6080.83|6081.78|6081.08|6081.53|6080.83|17
1737587580000|2025-01-22 23:13:00|6081.28|6080.58|6081.03|6080.33|6081.28|6080.58|6081.03|6080.33|76
1737587590000|2025-01-22 23:13:10|6080.9|6080.2|6080.78|6080.08|6080.9|6080.2|6080.78|6080.08|15
1737587600000|2025-01-22 23:13:20|6080.9|6080.2|6081.03|6080.33|6081.03|6080.33|6080.9|6080.2|28
1737587610000|2025-01-22 23:13:30|6080.9|6080.2|6081.03|6080.33|6081.03|6080.33|6080.78|6080.08|420
1737587620000|2025-01-22 23:13:40|6081.15|6080.45|6081.03|6080.33|6081.28|6080.58|6081.03|6080.33|29
1737587630000|2025-01-22 23:13:50|||||||||31
1737587640000|2025-01-22 23:14:00|||||||||2
1737587650000|2025-01-22 23:14:10|6080.78|6080.08|6081.03|6080.33|6081.03|6080.33|6080.78|6080.08|35
1737587660000|2025-01-22 23:14:20|6081.28|6080.58|6081.53|6080.83|6081.53|6080.83|6081.28|6080.58|43
1737587670000|2025-01-22 23:14:30|6081.78|6081.08|6081.78|6081.08|6081.78|6081.08|6081.78|6081.08|45
1737587680000|2025-01-22 23:14:40|||||||||6
1737587690000|2025-01-22 23:14:50|||||||||8
1737587700000|2025-01-22 23:15:00|6082.03|6081.33|6082.28|6081.58|6082.28|6081.58|6082.03|6081.33|24
1737587710000|2025-01-22 23:15:10|6082.53|6081.83|6082.53|6081.83|6082.53|6081.83|6082.4|6081.7|41
1737587720000|2025-01-22 23:15:20|6082.28|6081.58|6082.28|6081.58|6082.28|6081.58|6082.28|6081.58|3
1737587740000|2025-01-22 23:15:40|6082.03|6081.33|6082.03|6081.33|6082.03|6081.33|6082.03|6081.33|10
1737587750000|2025-01-22 23:15:50|6082.28|6081.58|6081.78|6081.08|6082.28|6081.58|6081.78|6081.08|149
1737587760000|2025-01-22 23:16:00|6081.53|6080.83|6081.28|6080.58|6081.53|6080.83|6081.28|6080.58|22
1737587770000|2025-01-22 23:16:10|6081.03|6080.33|6081.28|6080.58|6081.28|6080.58|6081.03|6080.33|25
1737587780000|2025-01-22 23:16:20|6081.4|6080.7|6081.65|6080.95|6081.78|6081.08|6081.28|6080.58|85
1737587790000|2025-01-22 23:16:30|6081.78|6081.08|6081.78|6081.08|6081.78|6081.08|6081.78|6081.08|3
1737587800000|2025-01-22 23:16:40|6081.53|6080.83|6081.53|6080.83|6081.53|6080.83|6081.53|6080.83|6
1737587810000|2025-01-22 23:16:50|6081.65|6080.95|6081.78|6081.08|6081.78|6081.08|6081.65|6080.95|17
1737587820000|2025-01-22 23:17:00|6081.53|6080.83|6082.03|6081.33|6082.03|6081.33|6081.53|6080.83|87
1737587830000|2025-01-22 23:17:10|6082.28|6081.58|6082.28|6081.58|6082.28|6081.58|6082.28|6081.58|6
1737587840000|2025-01-22 23:17:20|6082.4|6081.7|6082.28|6081.58|6082.53|6081.83|6082.28|6081.58|62
1737587850000|2025-01-22 23:17:30|6082.4|6081.7|6082.28|6081.58|6082.4|6081.7|6082.28|6081.58|8
1737587860000|2025-01-22 23:17:40|6082.4|6081.7|6082.53|6081.83|6082.53|6081.83|6082.4|6081.7|12
1737587870000|2025-01-22 23:17:50|6082.4|6081.7|6082.53|6081.83|6082.53|6081.83|6082.4|6081.7|11
1737587880000|2025-01-22 23:18:00|||||||||8
1737587890000|2025-01-22 23:18:10|||||||||3
1737587900000|2025-01-22 23:18:20|6082.4|6081.7|6082.53|6081.83|6082.53|6081.83|6082.4|6081.7|112
1737587910000|2025-01-22 23:18:30|6082.4|6081.7|6082.53|6081.83|6082.53|6081.83|6082.4|6081.7|81
1737587920000|2025-01-22 23:18:40|||||||||1
1737587940000|2025-01-22 23:19:00|6082.65|6081.95|6082.78|6082.08|6082.78|6082.08|6082.65|6081.95|14
1737587950000|2025-01-22 23:19:10|6082.65|6081.95|6082.78|6082.08|6082.78|6082.08|6082.65|6081.95|145
1737587960000|2025-01-22 23:19:20|6082.65|6081.95|6082.28|6081.58|6082.65|6081.95|6082.28|6081.58|28
1737587970000|2025-01-22 23:19:30|6082.53|6081.83|6082.53|6081.83|6082.65|6081.95|6082.28|6081.58|91
1737587980000|2025-01-22 23:19:40|||||||||2
1737587990000|2025-01-22 23:19:50|6082.78|6082.08|6082.78|6082.08|6082.78|6082.08|6082.78|6082.08|8
1737588000000|2025-01-22 23:20:00|6082.65|6081.95|6082.65|6081.95|6082.65|6081.95|6082.65|6081.95|1
1737588010000|2025-01-22 23:20:10|6082.78|6082.08|6082.9|6082.2|6082.9|6082.2|6082.78|6082.08|6
1737588020000|2025-01-22 23:20:20|6083.03|6082.33|6083.03|6082.33|6083.03|6082.33|6083.03|6082.33|15
1737588050000|2025-01-22 23:20:50|6082.78|6082.08|6082.78|6082.08|6082.78|6082.08|6082.78|6082.08|43
1737588070000|2025-01-22 23:21:10|6082.9|6082.2|6083.03|6082.33|6083.03|6082.33|6082.9|6082.2|10
1737588080000|2025-01-22 23:21:20|||||||||4
1737588090000|2025-01-22 23:21:30|||||||||1
1737588100000|2025-01-22 23:21:40|6082.9|6082.2|6082.78|6082.08|6082.9|6082.2|6082.78|6082.08|19
1737588110000|2025-01-22 23:21:50|6082.65|6081.95|6082.53|6081.83|6082.65|6081.95|6082.53|6081.83|14
1737588120000|2025-01-22 23:22:00|||||||||12
1737588130000|2025-01-22 23:22:10|6082.65|6081.95|6083.03|6082.33|6083.03|6082.33|6082.65|6081.95|36
1737588140000|2025-01-22 23:22:20|6082.9|6082.2|6082.78|6082.08|6082.9|6082.2|6082.78|6082.08|64
1737588150000|2025-01-22 23:22:30|6082.65|6081.95|6082.28|6081.58|6082.65|6081.95|6082.28|6081.58|35
1737588160000|2025-01-22 23:22:40|6082.15|6081.45|6082.03|6081.33|6082.15|6081.45|6082.03|6081.33|6
1737588170000|2025-01-22 23:22:50|||||||||11
1737588180000|2025-01-22 23:23:00|||||||||4
1737588190000|2025-01-22 23:23:10|6082.53|6081.83|6082.53|6081.83|6082.53|6081.83|6082.53|6081.83|27
1737588200000|2025-01-22 23:23:20|6082.28|6081.58|6082.28|6081.58|6082.28|6081.58|6082.28|6081.58|8
1737588210000|2025-01-22 23:23:30|||||||||2
1737588220000|2025-01-22 23:23:40|6082.4|6081.7|6082.28|6081.58|6082.4|6081.7|6082.28|6081.58|18
1737588230000|2025-01-22 23:23:50|6082.53|6081.83|6082.28|6081.58|6082.78|6082.08|6082.28|6081.58|448
1737588240000|2025-01-22 23:24:00|||||||||22
1737588250000|2025-01-22 23:24:10|||||||||93
1737588270000|2025-01-22 23:24:30|||||||||5
1737588280000|2025-01-22 23:24:40|||||||||6
1737588300000|2025-01-22 23:25:00|6082.15|6081.45|6081.78|6081.08|6082.15|6081.45|6081.78|6081.08|32
1737588310000|2025-01-22 23:25:10|6081.9|6081.2|6082.03|6081.33|6082.03|6081.33|6081.9|6081.2|23
1737588320000|2025-01-22 23:25:20|6081.78|6081.08|6081.53|6080.83|6081.78|6081.08|6081.53|6080.83|24
1737588330000|2025-01-22 23:25:30|6081.65|6080.95|6081.78|6081.08|6081.78|6081.08|6081.65|6080.95|12
1737588340000|2025-01-22 23:25:40|6081.65|6080.95|6081.78|6081.08|6082.03|6081.33|6081.65|6080.95|59
1737588350000|2025-01-22 23:25:50|6082.03|6081.33|6081.78|6081.08|6082.03|6081.33|6081.78|6081.08|62
1737588360000|2025-01-22 23:26:00|6081.65|6080.95|6081.78|6081.08|6081.78|6081.08|6081.65|6080.95|208
1737588370000|2025-01-22 23:26:10|6081.53|6080.83|6081.78|6081.08|6081.78|6081.08|6081.53|6080.83|15
1737588380000|2025-01-22 23:26:20|||||||||2
1737588390000|2025-01-22 23:26:30|6081.9|6081.2|6082.28|6081.58|6082.28|6081.58|6081.9|6081.2|47
1737588420000|2025-01-22 23:27:00|||||||||1
1737588430000|2025-01-22 23:27:10|6082.4|6081.7|6082.28|6081.58|6082.4|6081.7|6082.28|6081.58|15
1737588440000|2025-01-22 23:27:20|||||||||5
1737588460000|2025-01-22 23:27:40|6082.03|6081.33|6082.15|6081.45|6082.15|6081.45|6082.03|6081.33|27
1737588470000|2025-01-22 23:27:50|6082.28|6081.58|6082.28|6081.58|6082.28|6081.58|6082.28|6081.58|6
1737588480000|2025-01-22 23:28:00|6082.15|6081.45|6082.28|6081.58|6082.28|6081.58|6082.15|6081.45|21
1737588490000|2025-01-22 23:28:10|6082.03|6081.33|6081.78|6081.08|6082.03|6081.33|6081.78|6081.08|231
1737588500000|2025-01-22 23:28:20|6081.9|6081.2|6082.03|6081.33|6082.03|6081.33|6081.9|6081.2|22
1737588520000|2025-01-22 23:28:40|||||||||5
1737588530000|2025-01-22 23:28:50|6082.15|6081.45|6082.28|6081.58|6082.28|6081.58|6082.15|6081.45|5
1737588550000|2025-01-22 23:29:10|6082.03|6081.33|6082.03|6081.33|6082.03|6081.33|6082.03|6081.33|11
1737588590000|2025-01-22 23:29:50|6081.78|6081.08|6081.78|6081.08|6081.78|6081.08|6081.78|6081.08|13
1737588600000|2025-01-22 23:30:00|6081.53|6080.83|6081.53|6080.83|6081.53|6080.83|6081.53|6080.83|12
1737588610000|2025-01-22 23:30:10|6081.78|6081.08|6081.78|6081.08|6081.78|6081.08|6081.78|6081.08|11
1737588620000|2025-01-22 23:30:20|6081.9|6081.2|6082.03|6081.33|6082.03|6081.33|6081.9|6081.2|5
1737588630000|2025-01-22 23:30:30|6081.9|6081.2|6081.9|6081.2|6081.9|6081.2|6081.9|6081.2|7
1737588640000|2025-01-22 23:30:40|6081.78|6081.08|6081.78|6081.08|6081.78|6081.08|6081.78|6081.08|2
1737588660000|2025-01-22 23:31:00|||||||||4
1737588670000|2025-01-22 23:31:10|6081.9|6081.2|6082.03|6081.33|6082.03|6081.33|6081.78|6081.08|19
1737588680000|2025-01-22 23:31:20|6081.78|6081.08|6081.9|6081.2|6081.9|6081.2|6081.78|6081.08|31
1737588690000|2025-01-22 23:31:30|6082.03|6081.33|6082.28|6081.58|6082.28|6081.58|6082.03|6081.33|22
1737588700000|2025-01-22 23:31:40|6082.03|6081.33|6082.03|6081.33|6082.03|6081.33|6082.03|6081.33|13
1737588710000|2025-01-22 23:31:50|6081.78|6081.08|6082.03|6081.33|6082.53|6081.83|6081.78|6081.08|620
1737588720000|2025-01-22 23:32:00|6081.78|6081.08|6081.65|6080.95|6081.9|6081.2|6081.4|6080.7|194
1737588730000|2025-01-22 23:32:10|6081.53|6080.83|6081.53|6080.83|6081.65|6080.95|6081.53|6080.83|10
1737588740000|2025-01-22 23:32:20|6081.28|6080.58|6081.28|6080.58|6081.53|6080.83|6081.03|6080.33|200
1737588750000|2025-01-22 23:32:30|6081.15|6080.45|6081.28|6080.58|6081.28|6080.58|6081.03|6080.33|46
1737588760000|2025-01-22 23:32:40|||||||||63
1737588770000|2025-01-22 23:32:50|6081.03|6080.33|6081.03|6080.33|6081.28|6080.58|6081.03|6080.33|99
1737588780000|2025-01-22 23:33:00|6081.28|6080.58|6081.15|6080.45|6081.28|6080.58|6081.03|6080.33|56
1737588790000|2025-01-22 23:33:10|6081.28|6080.58|6081.28|6080.58|6081.28|6080.58|6081.28|6080.58|0
1737588800000|2025-01-22 23:33:20|6081.15|6080.45|6081.28|6080.58|6081.28|6080.58|6081.03|6080.33|10
1737588810000|2025-01-22 23:33:30|6081.4|6080.7|6081.53|6080.83|6081.53|6080.83|6081.4|6080.7|134
1737588820000|2025-01-22 23:33:40|6081.4|6080.7|6081.03|6080.33|6081.4|6080.7|6081.03|6080.33|43
1737588830000|2025-01-22 23:33:50|6080.78|6080.08|6080.78|6080.08|6080.9|6080.2|6080.65|6079.95|59
1737588840000|2025-01-22 23:34:00|6080.65|6079.95|6080.53|6079.83|6080.78|6080.08|6080.53|6079.83|56
1737588850000|2025-01-22 23:34:10|6080.65|6079.95|6080.65|6079.95|6080.78|6080.08|6080.53|6079.83|18
1737588860000|2025-01-22 23:34:20|6080.78|6080.08|6080.9|6080.2|6080.9|6080.2|6080.78|6080.08|82
1737588870000|2025-01-22 23:34:30|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|4
1737588880000|2025-01-22 23:34:40|||||||||4
1737588890000|2025-01-22 23:34:50|6080.53|6079.83|6080.53|6079.83|6080.53|6079.83|6080.53|6079.83|10
1737588900000|2025-01-22 23:35:00|6080.65|6079.95|6080.53|6079.83|6080.78|6080.08|6080.53|6079.83|60
1737588910000|2025-01-22 23:35:10|6080.65|6079.95|6081.03|6080.33|6081.03|6080.33|6080.65|6079.95|23
1737588920000|2025-01-22 23:35:20|6080.9|6080.2|6080.78|6080.08|6081.03|6080.33|6080.78|6080.08|11
1737588930000|2025-01-22 23:35:30|6081.03|6080.33|6081.03|6080.33|6081.03|6080.33|6080.78|6080.08|96
1737588940000|2025-01-22 23:35:40|||||||||21
1737588950000|2025-01-22 23:35:50|6081.53|6080.83|6081.53|6080.83|6081.53|6080.83|6081.53|6080.83|125
1737588960000|2025-01-22 23:36:00|6081.65|6080.95|6081.53|6080.83|6081.65|6080.95|6081.53|6080.83|27
1737588970000|2025-01-22 23:36:10|||||||||2
1737588980000|2025-01-22 23:36:20|6081.65|6080.95|6081.53|6080.83|6081.78|6081.08|6081.53|6080.83|14
1737588990000|2025-01-22 23:36:30|6081.28|6080.58|6081.53|6080.83|6081.53|6080.83|6081.28|6080.58|124
1737589000000|2025-01-22 23:36:40|||||||||2
1737589020000|2025-01-22 23:37:00|6081.4|6080.7|6081.28|6080.58|6081.4|6080.7|6081.28|6080.58|19
1737589050000|2025-01-22 23:37:30|6081.15|6080.45|6081.03|6080.33|6081.15|6080.45|6081.03|6080.33|22
1737589060000|2025-01-22 23:37:40|||||||||12
1737589070000|2025-01-22 23:37:50|6081.15|6080.45|6081.15|6080.45|6081.15|6080.45|6081.15|6080.45|5
1737589080000|2025-01-22 23:38:00|6081.03|6080.33|6081.03|6080.33|6081.03|6080.33|6081.03|6080.33|0
1737589100000|2025-01-22 23:38:20|6080.78|6080.08|6081.03|6080.33|6081.03|6080.33|6080.78|6080.08|26
1737589110000|2025-01-22 23:38:30|||||||||1
1737589150000|2025-01-22 23:39:10|6081.15|6080.45|6081.15|6080.45|6081.28|6080.58|6081.15|6080.45|22
1737589160000|2025-01-22 23:39:20|6081.28|6080.58|6081.03|6080.33|6081.28|6080.58|6081.03|6080.33|3
1737589170000|2025-01-22 23:39:30|||||||||54
1737589180000|2025-01-22 23:39:40|6081.28|6080.58|6081.28|6080.58|6081.28|6080.58|6081.28|6080.58|50
1737589190000|2025-01-22 23:39:50|6081.4|6080.7|6081.03|6080.33|6081.4|6080.7|6080.9|6080.2|75
1737589210000|2025-01-22 23:40:10|6080.78|6080.08|6080.53|6079.83|6080.78|6080.08|6080.53|6079.83|309
1737589220000|2025-01-22 23:40:20|6080.78|6080.08|6081.03|6080.33|6081.03|6080.33|6080.78|6080.08|278
1737589240000|2025-01-22 23:40:40|6081.15|6080.45|6081.28|6080.58|6081.28|6080.58|6081.15|6080.45|6
1737589250000|2025-01-22 23:40:50|6081.53|6080.83|6081.28|6080.58|6081.53|6080.83|6081.28|6080.58|13
1737589260000|2025-01-22 23:41:00|6081.4|6080.7|6081.53|6080.83|6081.53|6080.83|6081.28|6080.58|196
1737589270000|2025-01-22 23:41:10|||||||||28
1737589280000|2025-01-22 23:41:20|6081.4|6080.7|6081.53|6080.83|6081.53|6080.83|6081.4|6080.7|55
1737589290000|2025-01-22 23:41:30|6081.4|6080.7|6081.53|6080.83|6081.53|6080.83|6081.4|6080.7|171
1737589300000|2025-01-22 23:41:40|6081.65|6080.95|6081.65|6080.95|6081.65|6080.95|6081.65|6080.95|92
1737589310000|2025-01-22 23:41:50|6081.78|6081.08|6081.53|6080.83|6081.78|6081.08|6081.53|6080.83|100
1737589320000|2025-01-22 23:42:00|||||||||241
1737589330000|2025-01-22 23:42:10|6081.4|6080.7|6081.53|6080.83|6081.53|6080.83|6081.28|6080.58|12
1737589340000|2025-01-22 23:42:20|||||||||7
1737589350000|2025-01-22 23:42:30|||||||||78
1737589360000|2025-01-22 23:42:40|6081.65|6080.95|6081.28|6080.58|6081.65|6080.95|6081.15|6080.45|107
1737589380000|2025-01-22 23:43:00|||||||||39
1737589390000|2025-01-22 23:43:10|6081.15|6080.45|6081.28|6080.58|6081.28|6080.58|6081.15|6080.45|83
1737589400000|2025-01-22 23:43:20|6081.53|6080.83|6081.53|6080.83|6081.53|6080.83|6081.53|6080.83|31
1737589410000|2025-01-22 23:43:30|6081.65|6080.95|6081.78|6081.08|6081.78|6081.08|6081.53|6080.83|269
1737589420000|2025-01-22 23:43:40|6081.65|6080.95|6081.78|6081.08|6081.78|6081.08|6081.65|6080.95|111
1737589440000|2025-01-22 23:44:00|6082.03|6081.33|6082.78|6082.08|6082.78|6082.08|6082.03|6081.33|72
1737589450000|2025-01-22 23:44:10|6082.53|6081.83|6082.53|6081.83|6082.53|6081.83|6082.53|6081.83|44
1737589460000|2025-01-22 23:44:20|6082.4|6081.7|6082.53|6081.83|6082.53|6081.83|6082.28|6081.58|8
1737589470000|2025-01-22 23:44:30|6082.4|6081.7|6082.28|6081.58|6082.4|6081.7|6082.28|6081.58|2
1737589490000|2025-01-22 23:44:50|||||||||9
1737589500000|2025-01-22 23:45:00|6082.4|6081.7|6082.28|6081.58|6082.53|6081.83|6082.28|6081.58|256
1737589510000|2025-01-22 23:45:10|6082.03|6081.33|6082.28|6081.58|6082.28|6081.58|6082.03|6081.33|48
1737589520000|2025-01-22 23:45:20|6082.4|6081.7|6082.28|6081.58|6082.53|6081.83|6082.28|6081.58|49
1737589530000|2025-01-22 23:45:30|||||||||13
1737589540000|2025-01-22 23:45:40|6082.4|6081.7|6082.28|6081.58|6082.4|6081.7|6082.28|6081.58|32
1737589560000|2025-01-22 23:46:00|6082.03|6081.33|6081.53|6080.83|6082.03|6081.33|6081.53|6080.83|43
1737589570000|2025-01-22 23:46:10|||||||||12
1737589580000|2025-01-22 23:46:20|6081.65|6080.95|6081.53|6080.83|6081.65|6080.95|6081.53|6080.83|18
1737589590000|2025-01-22 23:46:30|6081.65|6080.95|6081.03|6080.33|6081.65|6080.95|6081.03|6080.33|18
1737589600000|2025-01-22 23:46:40|6081.15|6080.45|6081.15|6080.45|6081.15|6080.45|6081.03|6080.33|18
1737589610000|2025-01-22 23:46:50|6081.03|6080.33|6081.53|6080.83|6081.53|6080.83|6081.03|6080.33|36
1737589630000|2025-01-22 23:47:10|6081.28|6080.58|6081.4|6080.7|6081.53|6080.83|6081.28|6080.58|28
1737589640000|2025-01-22 23:47:20|6081.53|6080.83|6081.78|6081.08|6081.78|6081.08|6081.53|6080.83|31
1737589650000|2025-01-22 23:47:30|||||||||2
1737589660000|2025-01-22 23:47:40|||||||||10
1737589670000|2025-01-22 23:47:50|6081.53|6080.83|6081.53|6080.83|6081.65|6080.95|6081.53|6080.83|161
1737589680000|2025-01-22 23:48:00|||||||||15
1737589690000|2025-01-22 23:48:10|6081.4|6080.7|6081.4|6080.7|6081.4|6080.7|6081.4|6080.7|11
1737589700000|2025-01-22 23:48:20|6081.53|6080.83|6081.53|6080.83|6081.53|6080.83|6081.53|6080.83|3
1737589720000|2025-01-22 23:48:40|6081.4|6080.7|6081.53|6080.83|6081.53|6080.83|6081.28|6080.58|23
1737589730000|2025-01-22 23:48:50|||||||||6
1737589740000|2025-01-22 23:49:00|6081.65|6080.95|6081.65|6080.95|6081.78|6081.08|6081.65|6080.95|11
1737589750000|2025-01-22 23:49:10|6081.78|6081.08|6082.03|6081.33|6082.03|6081.33|6081.78|6081.08|21
1737589760000|2025-01-22 23:49:20|6081.78|6081.08|6081.9|6081.2|6081.9|6081.2|6081.78|6081.08|38
1737589770000|2025-01-22 23:49:30|6082.03|6081.33|6081.9|6081.2|6082.03|6081.33|6081.9|6081.2|12
1737589780000|2025-01-22 23:49:40|6082.03|6081.33|6081.78|6081.08|6082.03|6081.33|6081.78|6081.08|5
1737589790000|2025-01-22 23:49:50|6081.9|6081.2|6082.03|6081.33|6082.03|6081.33|6081.9|6081.2|8
1737589800000|2025-01-22 23:50:00|6081.78|6081.08|6082.03|6081.33|6082.03|6081.33|6081.78|6081.08|12
1737589820000|2025-01-22 23:50:20|6082.28|6081.58|6082.28|6081.58|6082.28|6081.58|6082.28|6081.58|47
1737589830000|2025-01-22 23:50:30|||||||||7
1737589840000|2025-01-22 23:50:40|6082.03|6081.33|6082.03|6081.33|6082.03|6081.33|6082.03|6081.33|11
1737589850000|2025-01-22 23:50:50|6082.28|6081.58|6082.28|6081.58|6082.28|6081.58|6082.28|6081.58|14
1737589860000|2025-01-22 23:51:00|6082.15|6081.45|6082.03|6081.33|6082.15|6081.45|6082.03|6081.33|7
1737589870000|2025-01-22 23:51:10|6082.15|6081.45|6082.28|6081.58|6082.28|6081.58|6082.15|6081.45|5
1737589880000|2025-01-22 23:51:20|6082.15|6081.45|6082.03|6081.33|6082.15|6081.45|6082.03|6081.33|5
1737589890000|2025-01-22 23:51:30|6082.15|6081.45|6082.15|6081.45|6082.15|6081.45|6082.15|6081.45|2
1737589900000|2025-01-22 23:51:40|6082.03|6081.33|6082.03|6081.33|6082.03|6081.33|6082.03|6081.33|0
1737589910000|2025-01-22 23:51:50|6081.9|6081.2|6081.78|6081.08|6081.9|6081.2|6081.78|6081.08|15
1737589920000|2025-01-22 23:52:00|6081.9|6081.2|6082.03|6081.33|6082.03|6081.33|6081.9|6081.2|11
1737589930000|2025-01-22 23:52:10|6081.9|6081.2|6082.03|6081.33|6082.03|6081.33|6081.9|6081.2|11
1737589940000|2025-01-22 23:52:20|6082.15|6081.45|6082.28|6081.58|6082.28|6081.58|6082.15|6081.45|3
1737589950000|2025-01-22 23:52:30|6082.15|6081.45|6082.15|6081.45|6082.15|6081.45|6082.03|6081.33|13
1737589960000|2025-01-22 23:52:40|6082.28|6081.58|6082.03|6081.33|6082.28|6081.58|6082.03|6081.33|39
1737589970000|2025-01-22 23:52:50|6082.15|6081.45|6082.28|6081.58|6082.28|6081.58|6082.15|6081.45|24
1737589990000|2025-01-22 23:53:10|6082.53|6081.83|6082.53|6081.83|6082.53|6081.83|6082.53|6081.83|4
1737590000000|2025-01-22 23:53:20|6082.4|6081.7|6082.28|6081.58|6082.4|6081.7|6082.28|6081.58|5
1737590010000|2025-01-22 23:53:30|6082.15|6081.45|6082.15|6081.45|6082.15|6081.45|6082.15|6081.45|13
1737590020000|2025-01-22 23:53:40|6082.03|6081.33|6082.28|6081.58|6082.28|6081.58|6082.03|6081.33|4
1737590040000|2025-01-22 23:54:00|6082.4|6081.7|6082.4|6081.7|6082.4|6081.7|6082.4|6081.7|3
1737590050000|2025-01-22 23:54:10|6082.53|6081.83|6082.53|6081.83|6082.53|6081.83|6082.53|6081.83|2
1737590060000|2025-01-22 23:54:20|||||||||4
1737590070000|2025-01-22 23:54:30|6082.65|6081.95|6082.78|6082.08|6082.78|6082.08|6082.53|6081.83|19
1737590080000|2025-01-22 23:54:40|||||||||3
1737590090000|2025-01-22 23:54:50|||||||||2
1737590100000|2025-01-22 23:55:00|6082.53|6081.83|6082.53|6081.83|6082.65|6081.95|6082.53|6081.83|14
1737590120000|2025-01-22 23:55:20|||||||||1
1737590130000|2025-01-22 23:55:30|6082.4|6081.7|6082.28|6081.58|6082.4|6081.7|6082.28|6081.58|35
1737590140000|2025-01-22 23:55:40|6082.15|6081.45|6082.15|6081.45|6082.15|6081.45|6082.03|6081.33|4
1737590150000|2025-01-22 23:55:50|6082.03|6081.33|6082.28|6081.58|6082.28|6081.58|6082.03|6081.33|2
1737590160000|2025-01-22 23:56:00|6082.4|6081.7|6082.4|6081.7|6082.4|6081.7|6082.4|6081.7|30
1737590170000|2025-01-22 23:56:10|6082.28|6081.58|6082.4|6081.7|6082.4|6081.7|6082.28|6081.58|11
1737590180000|2025-01-22 23:56:20|6082.28|6081.58|6082.28|6081.58|6082.28|6081.58|6082.28|6081.58|0
1737590190000|2025-01-22 23:56:30|||||||||1
1737590200000|2025-01-22 23:56:40|6082.53|6081.83|6082.53|6081.83|6082.53|6081.83|6082.53|6081.83|7
1737590220000|2025-01-22 23:57:00|6082.65|6081.95|6082.53|6081.83|6082.65|6081.95|6082.53|6081.83|6
1737590230000|2025-01-22 23:57:10|||||||||20
1737590240000|2025-01-22 23:57:20|6082.28|6081.58|6082.28|6081.58|6082.28|6081.58|6082.28|6081.58|163
1737590250000|2025-01-22 23:57:30|6082.03|6081.33|6082.03|6081.33|6082.03|6081.33|6081.78|6081.08|74
1737590270000|2025-01-22 23:57:50|6081.9|6081.2|6081.78|6081.08|6081.9|6081.2|6081.78|6081.08|21
1737590280000|2025-01-22 23:58:00|6081.65|6080.95|6081.78|6081.08|6081.78|6081.08|6081.65|6080.95|2
1737590290000|2025-01-22 23:58:10|6082.03|6081.33|6081.78|6081.08|6082.03|6081.33|6081.78|6081.08|61
1737590300000|2025-01-22 23:58:20|6081.53|6080.83|6081.78|6081.08|6081.78|6081.08|6081.53|6080.83|31
1737590310000|2025-01-22 23:58:30|||||||||2
1737590320000|2025-01-22 23:58:40|||||||||15
1737590330000|2025-01-22 23:58:50|6081.65|6080.95|6081.53|6080.83|6081.78|6081.08|6081.53|6080.83|19
1737590340000|2025-01-22 23:59:00|||||||||1
1737590350000|2025-01-22 23:59:10|6081.4|6080.7|6081.03|6080.33|6081.4|6080.7|6081.03|6080.33|25
1737590360000|2025-01-22 23:59:20|||||||||2
1737590370000|2025-01-22 23:59:30|||||||||27
1737590380000|2025-01-22 23:59:40|6081.15|6080.45|6081.15|6080.45|6081.15|6080.45|6081.15|6080.45|1
1737590390000|2025-01-22 23:59:50|6081.28|6080.58|6081.28|6080.58|6081.28|6080.58|6081.15|6080.45|17
1737590400000|2025-01-23 00:00:00|6081.03|6080.33|6080.78|6080.08|6081.03|6080.33|6080.53|6079.83|125
1737590410000|2025-01-23 00:00:10|6080.53|6079.83|6080.53|6079.83|6080.53|6079.83|6080.53|6079.83|23
1737590420000|2025-01-23 00:00:20|6080.65|6079.95|6081.03|6080.33|6081.03|6080.33|6080.65|6079.95|26
1737590430000|2025-01-23 00:00:30|6081.28|6080.58|6081.03|6080.33|6081.28|6080.58|6081.03|6080.33|32
1737590440000|2025-01-23 00:00:40|6081.15|6080.45|6081.28|6080.58|6081.28|6080.58|6081.15|6080.45|5
1737590450000|2025-01-23 00:00:50|||||||||4
1737590470000|2025-01-23 00:01:10|6081.4|6080.7|6081.4|6080.7|6081.53|6080.83|6081.28|6080.58|54
1737590480000|2025-01-23 00:01:20|6081.53|6080.83|6082.03|6081.33|6082.03|6081.33|6081.53|6080.83|594
1737590490000|2025-01-23 00:01:30|6081.78|6081.08|6082.03|6081.33|6082.03|6081.33|6081.78|6081.08|54
1737590500000|2025-01-23 00:01:40|6082.15|6081.45|6082.28|6081.58|6082.28|6081.58|6082.15|6081.45|165
1737590510000|2025-01-23 00:01:50|6082.4|6081.7|6082.53|6081.83|6082.78|6082.08|6082.4|6081.7|317
1737590520000|2025-01-23 00:02:00|6082.4|6081.7|6082.53|6081.83|6082.53|6081.83|6082.4|6081.7|150
1737590530000|2025-01-23 00:02:10|6082.78|6082.08|6082.53|6081.83|6082.78|6082.08|6082.53|6081.83|21
1737590540000|2025-01-23 00:02:20|6082.65|6081.95|6082.53|6081.83|6082.78|6082.08|6082.53|6081.83|57
1737590550000|2025-01-23 00:02:30|6082.78|6082.08|6082.78|6082.08|6082.78|6082.08|6082.78|6082.08|38
1737590560000|2025-01-23 00:02:40|||||||||52
1737590570000|2025-01-23 00:02:50|6082.65|6081.95|6082.53|6081.83|6082.65|6081.95|6082.53|6081.83|18
1737590580000|2025-01-23 00:03:00|||||||||2
1737590590000|2025-01-23 00:03:10|6082.4|6081.7|6081.78|6081.08|6082.4|6081.7|6081.78|6081.08|59
1737590600000|2025-01-23 00:03:20|||||||||1
1737590610000|2025-01-23 00:03:30|6082.15|6081.45|6082.03|6081.33|6082.28|6081.58|6082.03|6081.33|17
1737590620000|2025-01-23 00:03:40|6082.15|6081.45|6082.03|6081.33|6082.15|6081.45|6082.03|6081.33|2
1737590640000|2025-01-23 00:04:00|6081.9|6081.2|6081.9|6081.2|6081.9|6081.2|6081.78|6081.08|10
1737590650000|2025-01-23 00:04:10|6082.03|6081.33|6082.28|6081.58|6082.28|6081.58|6082.03|6081.33|37
1737590660000|2025-01-23 00:04:20|6082.15|6081.45|6082.15|6081.45|6082.28|6081.58|6082.15|6081.45|19
1737590670000|2025-01-23 00:04:30|6082.28|6081.58|6082.28|6081.58|6082.4|6081.7|6082.28|6081.58|50
1737590680000|2025-01-23 00:04:40|||||||||1
1737590690000|2025-01-23 00:04:50|||||||||21
1737590700000|2025-01-23 00:05:00|6082.53|6081.83|6082.28|6081.58|6082.53|6081.83|6082.28|6081.58|12
1737590710000|2025-01-23 00:05:10|6082.03|6081.33|6082.03|6081.33|6082.03|6081.33|6082.03|6081.33|15
1737590720000|2025-01-23 00:05:20|||||||||9
1737590730000|2025-01-23 00:05:30|6082.28|6081.58|6082.03|6081.33|6082.28|6081.58|6082.03|6081.33|126
1737590740000|2025-01-23 00:05:40|||||||||1
1737590750000|2025-01-23 00:05:50|6082.28|6081.58|6082.28|6081.58|6082.28|6081.58|6082.28|6081.58|4
1737590760000|2025-01-23 00:06:00|||||||||17
1737590770000|2025-01-23 00:06:10|6082.15|6081.45|6082.28|6081.58|6082.4|6081.7|6082.15|6081.45|98
1737590790000|2025-01-23 00:06:30|6082.53|6081.83|6082.28|6081.58|6082.53|6081.83|6082.28|6081.58|49
1737590800000|2025-01-23 00:06:40|6082.4|6081.7|6082.53|6081.83|6082.53|6081.83|6082.4|6081.7|56
1737590810000|2025-01-23 00:06:50|||||||||8
1737590820000|2025-01-23 00:07:00|6082.4|6081.7|6082.53|6081.83|6082.53|6081.83|6082.4|6081.7|68
1737590830000|2025-01-23 00:07:10|||||||||20
1737590840000|2025-01-23 00:07:20|6082.28|6081.58|6082.28|6081.58|6082.28|6081.58|6082.28|6081.58|34
1737590850000|2025-01-23 00:07:30|6082.03|6081.33|6082.03|6081.33|6082.03|6081.33|6082.03|6081.33|10
1737590860000|2025-01-23 00:07:40|6081.9|6081.2|6082.03|6081.33|6082.03|6081.33|6081.78|6081.08|21
1737590870000|2025-01-23 00:07:50|6081.9|6081.2|6081.78|6081.08|6082.03|6081.33|6081.78|6081.08|13
1737590880000|2025-01-23 00:08:00|6081.9|6081.2|6082.03|6081.33|6082.03|6081.33|6081.9|6081.2|6
1737590910000|2025-01-23 00:08:30|6082.28|6081.58|6082.28|6081.58|6082.28|6081.58|6082.28|6081.58|20
1737590930000|2025-01-23 00:08:50|||||||||6
1737590940000|2025-01-23 00:09:00|||||||||2
1737590950000|2025-01-23 00:09:10|6082.53|6081.83|6082.53|6081.83|6082.53|6081.83|6082.53|6081.83|18
1737590980000|2025-01-23 00:09:40|||||||||3
1737590990000|2025-01-23 00:09:50|6082.65|6081.95|6082.78|6082.08|6082.78|6082.08|6082.65|6081.95|14
1737591000000|2025-01-23 00:10:00|6082.65|6081.95|6082.53|6081.83|6082.78|6082.08|6082.53|6081.83|33
1737591010000|2025-01-23 00:10:10|6082.28|6081.58|6082.28|6081.58|6082.28|6081.58|6082.15|6081.45|29
1737591020000|2025-01-23 00:10:20|6082.53|6081.83|6082.78|6082.08|6082.78|6082.08|6082.53|6081.83|41
1737591030000|2025-01-23 00:10:30|6082.9|6082.2|6082.78|6082.08|6083.03|6082.33|6082.78|6082.08|38
1737591040000|2025-01-23 00:10:40|6082.53|6081.83|6082.53|6081.83|6082.53|6081.83|6082.53|6081.83|16
1737591050000|2025-01-23 00:10:50|6082.28|6081.58|6082.28|6081.58|6082.53|6081.83|6082.28|6081.58|13
1737591080000|2025-01-23 00:11:20|6081.78|6081.08|6082.03|6081.33|6082.03|6081.33|6081.78|6081.08|119
1737591100000|2025-01-23 00:11:40|6082.28|6081.58|6082.03|6081.33|6082.28|6081.58|6082.03|6081.33|35
1737591110000|2025-01-23 00:11:50|6082.15|6081.45|6082.53|6081.83|6082.53|6081.83|6082.15|6081.45|27
1737591130000|2025-01-23 00:12:10|6082.28|6081.58|6082.53|6081.83|6082.53|6081.83|6082.28|6081.58|12
1737591150000|2025-01-23 00:12:30|6082.65|6081.95|6082.53|6081.83|6082.78|6082.08|6082.53|6081.83|14
1737591160000|2025-01-23 00:12:40|||||||||1
1737591170000|2025-01-23 00:12:50|6082.28|6081.58|6082.28|6081.58|6082.28|6081.58|6082.28|6081.58|15
1737591180000|2025-01-23 00:13:00|6082.4|6081.7|6082.53|6081.83|6082.53|6081.83|6082.4|6081.7|19
1737591190000|2025-01-23 00:13:10|6082.65|6081.95|6082.78|6082.08|6082.78|6082.08|6082.53|6081.83|7
1737591200000|2025-01-23 00:13:20|6082.65|6081.95|6082.78|6082.08|6082.78|6082.08|6082.65|6081.95|2
1737591210000|2025-01-23 00:13:30|6082.65|6081.95|6082.78|6082.08|6082.78|6082.08|6082.53|6081.83|10
1737591220000|2025-01-23 00:13:40|6082.65|6081.95|6082.53|6081.83|6082.65|6081.95|6082.53|6081.83|4
1737591230000|2025-01-23 00:13:50|6082.65|6081.95|6082.53|6081.83|6082.65|6081.95|6082.53|6081.83|1
1737591240000|2025-01-23 00:14:00|||||||||4
1737591270000|2025-01-23 00:14:30|||||||||32
1737591290000|2025-01-23 00:14:50|||||||||15
1737591300000|2025-01-23 00:15:00|6082.4|6081.7|6082.28|6081.58|6082.4|6081.7|6082.03|6081.33|110
1737591310000|2025-01-23 00:15:10|6082.4|6081.7|6082.53|6081.83|6082.53|6081.83|6082.28|6081.58|25
1737591330000|2025-01-23 00:15:30|6082.65|6081.95|6082.53|6081.83|6082.65|6081.95|6082.53|6081.83|22
1737591340000|2025-01-23 00:15:40|6082.78|6082.08|6082.78|6082.08|6082.78|6082.08|6082.78|6082.08|9
1737591360000|2025-01-23 00:16:00|6083.03|6082.33|6082.78|6082.08|6083.03|6082.33|6082.78|6082.08|27
1737591370000|2025-01-23 00:16:10|||||||||13
1737591380000|2025-01-23 00:16:20|6082.9|6082.2|6083.03|6082.33|6083.03|6082.33|6082.78|6082.08|8
1737591390000|2025-01-23 00:16:30|6082.78|6082.08|6082.78|6082.08|6082.78|6082.08|6082.78|6082.08|14
1737591400000|2025-01-23 00:16:40|6082.9|6082.2|6082.9|6082.2|6082.9|6082.2|6082.9|6082.2|3
1737591410000|2025-01-23 00:16:50|6083.03|6082.33|6082.78|6082.08|6083.03|6082.33|6082.78|6082.08|15
1737591420000|2025-01-23 00:17:00|6082.65|6081.95|6082.78|6082.08|6082.78|6082.08|6082.65|6081.95|9
1737591430000|2025-01-23 00:17:10|6082.65|6081.95|6082.53|6081.83|6082.65|6081.95|6082.53|6081.83|9
1737591460000|2025-01-23 00:17:40|||||||||2
1737591470000|2025-01-23 00:17:50|6082.28|6081.58|6082.28|6081.58|6082.4|6081.7|6082.28|6081.58|19
1737591480000|2025-01-23 00:18:00|6082.4|6081.7|6082.28|6081.58|6082.4|6081.7|6082.28|6081.58|0
1737591490000|2025-01-23 00:18:10|6082.4|6081.7|6082.4|6081.7|6082.4|6081.7|6082.4|6081.7|6
1737591500000|2025-01-23 00:18:20|6082.53|6081.83|6082.28|6081.58|6082.53|6081.83|6082.28|6081.58|11
1737591510000|2025-01-23 00:18:30|6082.4|6081.7|6082.28|6081.58|6082.53|6081.83|6082.28|6081.58|6
1737591550000|2025-01-23 00:19:10|||||||||3
1737591560000|2025-01-23 00:19:20|6082.53|6081.83|6082.78|6082.08|6082.78|6082.08|6082.53|6081.83|46
1737591570000|2025-01-23 00:19:30|6083.03|6082.33|6082.78|6082.08|6083.03|6082.33|6082.78|6082.08|91
1737591580000|2025-01-23 00:19:40|||||||||1
1737591590000|2025-01-23 00:19:50|6083.03|6082.33|6083.03|6082.33|6083.03|6082.33|6083.03|6082.33|19
1737591600000|2025-01-23 00:20:00|||||||||13
1737591610000|2025-01-23 00:20:10|6082.9|6082.2|6082.78|6082.08|6082.9|6082.2|6082.78|6082.08|5
1737591620000|2025-01-23 00:20:20|6082.9|6082.2|6082.9|6082.2|6083.03|6082.33|6082.9|6082.2|22
1737591630000|2025-01-23 00:20:30|6082.78|6082.08|6083.03|6082.33|6083.03|6082.33|6082.78|6082.08|7
1737591640000|2025-01-23 00:20:40|6082.78|6082.08|6082.78|6082.08|6082.78|6082.08|6082.78|6082.08|6
1737591650000|2025-01-23 00:20:50|||||||||2
1737591660000|2025-01-23 00:21:00|6082.65|6081.95|6082.53|6081.83|6082.65|6081.95|6082.53|6081.83|10
1737591670000|2025-01-23 00:21:10|6082.65|6081.95|6082.78|6082.08|6082.78|6082.08|6082.53|6081.83|14
1737591680000|2025-01-23 00:21:20|6082.65|6081.95|6082.28|6081.58|6082.65|6081.95|6082.28|6081.58|26
1737591690000|2025-01-23 00:21:30|6082.03|6081.33|6082.03|6081.33|6082.03|6081.33|6082.03|6081.33|12
1737591700000|2025-01-23 00:21:40|6081.9|6081.2|6082.03|6081.33|6082.03|6081.33|6081.9|6081.2|18
1737591720000|2025-01-23 00:22:00|||||||||7
1737591730000|2025-01-23 00:22:10|||||||||16
1737591740000|2025-01-23 00:22:20|6081.78|6081.08|6081.78|6081.08|6081.78|6081.08|6081.78|6081.08|20
1737591750000|2025-01-23 00:22:30|||||||||6
1737591760000|2025-01-23 00:22:40|6081.53|6080.83|6081.28|6080.58|6081.53|6080.83|6081.28|6080.58|63
1737591770000|2025-01-23 00:22:50|6081.03|6080.33|6081.03|6080.33|6081.28|6080.58|6080.9|6080.2|119
1737591780000|2025-01-23 00:23:00|6081.15|6080.45|6081.28|6080.58|6081.28|6080.58|6081.15|6080.45|9
1737591790000|2025-01-23 00:23:10|6081.03|6080.33|6081.15|6080.45|6081.15|6080.45|6081.03|6080.33|14
1737591800000|2025-01-23 00:23:20|6081.28|6080.58|6081.15|6080.45|6081.28|6080.58|6081.03|6080.33|27
1737591810000|2025-01-23 00:23:30|6081.03|6080.33|6081.03|6080.33|6081.28|6080.58|6081.03|6080.33|17
1737591820000|2025-01-23 00:23:40|||||||||1
1737591830000|2025-01-23 00:23:50|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|14
1737591840000|2025-01-23 00:24:00|||||||||2
1737591850000|2025-01-23 00:24:10|||||||||4
1737591860000|2025-01-23 00:24:20|6080.9|6080.2|6081.03|6080.33|6081.03|6080.33|6080.9|6080.2|27
1737591870000|2025-01-23 00:24:30|||||||||21
1737591880000|2025-01-23 00:24:40|6081.15|6080.45|6080.78|6080.08|6081.15|6080.45|6080.78|6080.08|9
1737591890000|2025-01-23 00:24:50|||||||||1
1737591900000|2025-01-23 00:25:00|||||||||4
1737591910000|2025-01-23 00:25:10|||||||||4
1737591930000|2025-01-23 00:25:30|||||||||4
1737591940000|2025-01-23 00:25:40|6080.53|6079.83|6080.53|6079.83|6080.78|6080.08|6080.53|6079.83|33
1737591950000|2025-01-23 00:25:50|||||||||1
1737591960000|2025-01-23 00:26:00|6080.65|6079.95|6080.78|6080.08|6080.78|6080.08|6080.65|6079.95|14
1737591980000|2025-01-23 00:26:20|6080.53|6079.83|6080.53|6079.83|6080.65|6079.95|6080.53|6079.83|13
1737591990000|2025-01-23 00:26:30|6080.4|6079.7|6080.28|6079.58|6080.4|6079.7|6080.28|6079.58|39
1737592000000|2025-01-23 00:26:40|||||||||1
1737592010000|2025-01-23 00:26:50|6080.03|6079.33|6079.78|6079.08|6080.03|6079.33|6079.78|6079.08|61
1737592020000|2025-01-23 00:27:00|6079.53|6078.83|6079.28|6078.58|6079.53|6078.83|6079.28|6078.58|96
1737592030000|2025-01-23 00:27:10|6079.4|6078.7|6079.53|6078.83|6079.53|6078.83|6079.28|6078.58|20
1737592040000|2025-01-23 00:27:20|6079.4|6078.7|6079.53|6078.83|6079.53|6078.83|6079.28|6078.58|28
1737592050000|2025-01-23 00:27:30|||||||||15
1737592070000|2025-01-23 00:27:50|6079.28|6078.58|6079.28|6078.58|6079.53|6078.83|6079.28|6078.58|29
1737592080000|2025-01-23 00:28:00|6079.53|6078.83|6079.78|6079.08|6079.78|6079.08|6079.28|6078.58|75
1737592090000|2025-01-23 00:28:10|6079.9|6079.2|6080.28|6079.58|6080.28|6079.58|6079.9|6079.2|62
1737592100000|2025-01-23 00:28:20|6080.03|6079.33|6080.28|6079.58|6080.28|6079.58|6080.03|6079.33|10
1737592110000|2025-01-23 00:28:30|||||||||4
1737592130000|2025-01-23 00:28:50|6080.4|6079.7|6080.28|6079.58|6080.53|6079.83|6080.28|6079.58|11
1737592140000|2025-01-23 00:29:00|6080.4|6079.7|6080.15|6079.45|6080.53|6079.83|6080.15|6079.45|15
1737592150000|2025-01-23 00:29:10|6080.03|6079.33|6080.03|6079.33|6080.28|6079.58|6080.03|6079.33|32
1737592160000|2025-01-23 00:29:20|||||||||1
1737592170000|2025-01-23 00:29:30|||||||||6
1737592180000|2025-01-23 00:29:40|||||||||2
1737592190000|2025-01-23 00:29:50|6080.15|6079.45|6080.28|6079.58|6080.28|6079.58|6080.15|6079.45|10
1737592200000|2025-01-23 00:30:00|6080.15|6079.45|6080.28|6079.58|6080.28|6079.58|6080.15|6079.45|56
1737592210000|2025-01-23 00:30:10|||||||||1
1737592220000|2025-01-23 00:30:20|6080.4|6079.7|6080.28|6079.58|6080.53|6079.83|6080.28|6079.58|17
1737592230000|2025-01-23 00:30:30|6080.4|6079.7|6080.28|6079.58|6080.4|6079.7|6080.28|6079.58|5
1737592250000|2025-01-23 00:30:50|||||||||2
1737592260000|2025-01-23 00:31:00|6080.4|6079.7|6080.53|6079.83|6080.53|6079.83|6080.28|6079.58|17
1737592270000|2025-01-23 00:31:10|6080.4|6079.7|6080.28|6079.58|6080.53|6079.83|6080.28|6079.58|7
1737592280000|2025-01-23 00:31:20|6080.15|6079.45|6080.15|6079.45|6080.28|6079.58|6080.15|6079.45|6
1737592290000|2025-01-23 00:31:30|6080.28|6079.58|6080.28|6079.58|6080.28|6079.58|6080.28|6079.58|1
1737592300000|2025-01-23 00:31:40|6080.15|6079.45|6080.53|6079.83|6080.53|6079.83|6080.03|6079.33|7
1737592310000|2025-01-23 00:31:50|6080.28|6079.58|6080.53|6079.83|6080.53|6079.83|6080.28|6079.58|25
1737592320000|2025-01-23 00:32:00|6080.4|6079.7|6080.78|6080.08|6080.78|6080.08|6080.4|6079.7|12
1737592330000|2025-01-23 00:32:10|6080.53|6079.83|6080.53|6079.83|6080.78|6080.08|6080.53|6079.83|43
1737592350000|2025-01-23 00:32:30|6080.9|6080.2|6081.03|6080.33|6081.28|6080.58|6080.9|6080.2|111
1737592360000|2025-01-23 00:32:40|6081.15|6080.45|6081.03|6080.33|6081.15|6080.45|6081.03|6080.33|2
1737592370000|2025-01-23 00:32:50|||||||||2
1737592380000|2025-01-23 00:33:00|6081.15|6080.45|6081.15|6080.45|6081.15|6080.45|6081.15|6080.45|5
1737592390000|2025-01-23 00:33:10|6081.28|6080.58|6081.03|6080.33|6081.28|6080.58|6081.03|6080.33|15
1737592400000|2025-01-23 00:33:20|||||||||3
1737592420000|2025-01-23 00:33:40|6081.15|6080.45|6080.78|6080.08|6081.28|6080.58|6080.78|6080.08|29
1737592450000|2025-01-23 00:34:10|6080.9|6080.2|6080.9|6080.2|6080.9|6080.2|6080.78|6080.08|8
1737592460000|2025-01-23 00:34:20|6081.03|6080.33|6081.03|6080.33|6081.03|6080.33|6081.03|6080.33|1
1737592470000|2025-01-23 00:34:30|6081.15|6080.45|6080.78|6080.08|6081.28|6080.58|6080.78|6080.08|131
1737592500000|2025-01-23 00:35:00|6080.53|6079.83|6080.53|6079.83|6080.53|6079.83|6080.53|6079.83|9
1737592510000|2025-01-23 00:35:10|||||||||1
1737592520000|2025-01-23 00:35:20|6080.65|6079.95|6080.65|6079.95|6080.65|6079.95|6080.65|6079.95|10
1737592530000|2025-01-23 00:35:30|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|0
1737592540000|2025-01-23 00:35:40|6080.53|6079.83|6080.53|6079.83|6080.53|6079.83|6080.53|6079.83|5
1737592550000|2025-01-23 00:35:50|6080.78|6080.08|6080.65|6079.95|6080.78|6080.08|6080.65|6079.95|5
1737592560000|2025-01-23 00:36:00|6080.78|6080.08|6081.03|6080.33|6081.03|6080.33|6080.78|6080.08|11
1737592570000|2025-01-23 00:36:10|||||||||4
1737592580000|2025-01-23 00:36:20|6081.15|6080.45|6081.53|6080.83|6081.53|6080.83|6081.15|6080.45|49
1737592590000|2025-01-23 00:36:30|6081.4|6080.7|6081.28|6080.58|6081.4|6080.7|6081.28|6080.58|5
1737592600000|2025-01-23 00:36:40|6081.15|6080.45|6081.03|6080.33|6081.15|6080.45|6081.03|6080.33|4
1737592610000|2025-01-23 00:36:50|6081.15|6080.45|6081.03|6080.33|6081.28|6080.58|6081.03|6080.33|6
1737592620000|2025-01-23 00:37:00|||||||||5
1737592630000|2025-01-23 00:37:10|6081.15|6080.45|6081.53|6080.83|6081.53|6080.83|6081.15|6080.45|16
1737592650000|2025-01-23 00:37:30|||||||||12
1737592660000|2025-01-23 00:37:40|||||||||21
1737592670000|2025-01-23 00:37:50|||||||||1
1737592680000|2025-01-23 00:38:00|6081.78|6081.08|6081.78|6081.08|6082.03|6081.33|6081.78|6081.08|59
1737592690000|2025-01-23 00:38:10|||||||||4
1737592700000|2025-01-23 00:38:20|||||||||3
1737592710000|2025-01-23 00:38:30|6081.53|6080.83|6081.78|6081.08|6081.78|6081.08|6081.53|6080.83|6
1737592720000|2025-01-23 00:38:40|6081.9|6081.2|6081.78|6081.08|6081.9|6081.2|6081.78|6081.08|15
1737592730000|2025-01-23 00:38:50|6081.9|6081.2|6081.78|6081.08|6081.9|6081.2|6081.78|6081.08|4
1737592740000|2025-01-23 00:39:00|6081.9|6081.2|6081.78|6081.08|6081.9|6081.2|6081.78|6081.08|2
1737592760000|2025-01-23 00:39:20|||||||||4
1737592770000|2025-01-23 00:39:30|6081.65|6080.95|6081.78|6081.08|6081.78|6081.08|6081.65|6080.95|14
1737592780000|2025-01-23 00:39:40|||||||||2
1737592790000|2025-01-23 00:39:50|6081.65|6080.95|6081.53|6080.83|6081.65|6080.95|6081.53|6080.83|7
1737592800000|2025-01-23 00:40:00|6081.65|6080.95|6081.53|6080.83|6081.65|6080.95|6081.53|6080.83|2
1737592810000|2025-01-23 00:40:10|||||||||9
1737592820000|2025-01-23 00:40:20|6081.28|6080.58|6081.28|6080.58|6081.28|6080.58|6081.28|6080.58|14
1737592830000|2025-01-23 00:40:30|6081.15|6080.45|6081.03|6080.33|6081.15|6080.45|6081.03|6080.33|10
1737592840000|2025-01-23 00:40:40|||||||||3
1737592850000|2025-01-23 00:40:50|6080.9|6080.2|6080.9|6080.2|6080.9|6080.2|6080.9|6080.2|1
1737592860000|2025-01-23 00:41:00|6080.78|6080.08|6080.53|6079.83|6081.03|6080.33|6080.53|6079.83|35
1737592870000|2025-01-23 00:41:10|||||||||2
1737592880000|2025-01-23 00:41:20|6080.65|6079.95|6080.53|6079.83|6080.78|6080.08|6080.53|6079.83|17
1737592890000|2025-01-23 00:41:30|6080.65|6079.95|6080.78|6080.08|6080.78|6080.08|6080.65|6079.95|8
1737592900000|2025-01-23 00:41:40|||||||||6
1737592910000|2025-01-23 00:41:50|6080.9|6080.2|6080.9|6080.2|6080.9|6080.2|6080.78|6080.08|7
1737592920000|2025-01-23 00:42:00|6080.78|6080.08|6080.78|6080.08|6080.9|6080.2|6080.78|6080.08|16
1737592940000|2025-01-23 00:42:20|||||||||6
1737592950000|2025-01-23 00:42:30|6080.9|6080.2|6080.78|6080.08|6080.9|6080.2|6080.78|6080.08|7
1737592960000|2025-01-23 00:42:40|6080.9|6080.2|6080.78|6080.08|6080.9|6080.2|6080.78|6080.08|7
1737592980000|2025-01-23 00:43:00|6080.53|6079.83|6080.53|6079.83|6080.53|6079.83|6080.53|6079.83|19
1737592990000|2025-01-23 00:43:10|6080.65|6079.95|6080.53|6079.83|6080.65|6079.95|6080.53|6079.83|11
1737593000000|2025-01-23 00:43:20|6080.65|6079.95|6080.53|6079.83|6080.65|6079.95|6080.53|6079.83|25
1737593010000|2025-01-23 00:43:30|||||||||1
1737593040000|2025-01-23 00:44:00|6080.28|6079.58|6080.28|6079.58|6080.28|6079.58|6080.28|6079.58|21
1737593050000|2025-01-23 00:44:10|6080.4|6079.7|6080.28|6079.58|6080.4|6079.7|6080.28|6079.58|41
1737593060000|2025-01-23 00:44:20|6080.4|6079.7|6080.28|6079.58|6080.53|6079.83|6080.28|6079.58|21
1737593070000|2025-01-23 00:44:30|6080.53|6079.83|6080.28|6079.58|6080.53|6079.83|6080.28|6079.58|25
1737593080000|2025-01-23 00:44:40|||||||||1
1737593090000|2025-01-23 00:44:50|6080.03|6079.33|6079.9|6079.2|6080.03|6079.33|6079.78|6079.08|73
1737593100000|2025-01-23 00:45:00|6079.78|6079.08|6079.78|6079.08|6079.9|6079.2|6079.78|6079.08|3
1737593110000|2025-01-23 00:45:10|6080.03|6079.33|6080.03|6079.33|6080.03|6079.33|6079.78|6079.08|13
1737593120000|2025-01-23 00:45:20|6080.15|6079.45|6080.28|6079.58|6080.28|6079.58|6080.15|6079.45|9
1737593130000|2025-01-23 00:45:30|6080.4|6079.7|6080.53|6079.83|6080.53|6079.83|6080.4|6079.7|15
1737593140000|2025-01-23 00:45:40|||||||||4
1737593150000|2025-01-23 00:45:50|6080.78|6080.08|6080.53|6079.83|6080.78|6080.08|6080.53|6079.83|20
1737593160000|2025-01-23 00:46:00|6080.78|6080.08|6080.65|6079.95|6080.78|6080.08|6080.65|6079.95|7
1737593170000|2025-01-23 00:46:10|6080.53|6079.83|6080.53|6079.83|6080.53|6079.83|6080.53|6079.83|5
1737593180000|2025-01-23 00:46:20|6080.65|6079.95|6080.78|6080.08|6080.78|6080.08|6080.65|6079.95|4
1737593200000|2025-01-23 00:46:40|||||||||3
1737593210000|2025-01-23 00:46:50|6080.65|6079.95|6080.78|6080.08|6080.78|6080.08|6080.65|6079.95|34
1737593220000|2025-01-23 00:47:00|||||||||2
1737593230000|2025-01-23 00:47:10|6080.65|6079.95|6080.78|6080.08|6080.78|6080.08|6080.65|6079.95|6
1737593240000|2025-01-23 00:47:20|6080.53|6079.83|6080.65|6079.95|6080.65|6079.95|6080.53|6079.83|42
1737593250000|2025-01-23 00:47:30|6080.53|6079.83|6080.53|6079.83|6080.53|6079.83|6080.53|6079.83|2
1737593270000|2025-01-23 00:47:50|6080.4|6079.7|6080.28|6079.58|6080.4|6079.7|6080.28|6079.58|5
1737593280000|2025-01-23 00:48:00|6080.4|6079.7|6080.53|6079.83|6080.53|6079.83|6080.28|6079.58|11
1737593290000|2025-01-23 00:48:10|6080.4|6079.7|6080.53|6079.83|6080.53|6079.83|6080.4|6079.7|4
1737593300000|2025-01-23 00:48:20|6080.28|6079.58|6080.28|6079.58|6080.53|6079.83|6080.28|6079.58|4
1737593320000|2025-01-23 00:48:40|6080.4|6079.7|6080.4|6079.7|6080.4|6079.7|6080.4|6079.7|4
1737593330000|2025-01-23 00:48:50|6080.28|6079.58|6080.28|6079.58|6080.28|6079.58|6080.28|6079.58|0
1737593340000|2025-01-23 00:49:00|6080.4|6079.7|6080.4|6079.7|6080.53|6079.83|6080.28|6079.58|7
1737593350000|2025-01-23 00:49:10|6080.53|6079.83|6080.28|6079.58|6080.53|6079.83|6080.28|6079.58|1
1737593370000|2025-01-23 00:49:30|||||||||4
1737593380000|2025-01-23 00:49:40|6080.4|6079.7|6080.28|6079.58|6080.4|6079.7|6080.28|6079.58|12
1737593390000|2025-01-23 00:49:50|6080.4|6079.7|6080.03|6079.33|6080.4|6079.7|6080.03|6079.33|58
1737593400000|2025-01-23 00:50:00|6079.9|6079.2|6079.28|6078.58|6079.9|6079.2|6079.03|6078.33|103
1737593430000|2025-01-23 00:50:30|6079.4|6078.7|6079.28|6078.58|6079.4|6078.7|6079.28|6078.58|35
1737593440000|2025-01-23 00:50:40|6079.4|6078.7|6079.53|6078.83|6079.53|6078.83|6079.28|6078.58|9
1737593450000|2025-01-23 00:50:50|||||||||2
1737593460000|2025-01-23 00:51:00|6079.28|6078.58|6079.28|6078.58|6079.4|6078.7|6079.28|6078.58|27
1737593470000|2025-01-23 00:51:10|6079.4|6078.7|6079.53|6078.83|6079.53|6078.83|6079.4|6078.7|2
1737593490000|2025-01-23 00:51:30|||||||||2
1737593500000|2025-01-23 00:51:40|6079.65|6078.95|6079.78|6079.08|6079.78|6079.08|6079.65|6078.95|14
1737593510000|2025-01-23 00:51:50|6079.65|6078.95|6079.4|6078.7|6079.65|6078.95|6079.4|6078.7|19
1737593520000|2025-01-23 00:52:00|6079.28|6078.58|6079.53|6078.83|6079.53|6078.83|6079.28|6078.58|6
1737593530000|2025-01-23 00:52:10|6079.4|6078.7|6079.53|6078.83|6079.53|6078.83|6079.4|6078.7|1
1737593540000|2025-01-23 00:52:20|||||||||4
1737593550000|2025-01-23 00:52:30|6079.65|6078.95|6079.78|6079.08|6079.78|6079.08|6079.65|6078.95|14
1737593560000|2025-01-23 00:52:40|||||||||4
1737593570000|2025-01-23 00:52:50|||||||||9
1737593580000|2025-01-23 00:53:00|6079.65|6078.95|6079.53|6078.83|6079.65|6078.95|6079.53|6078.83|17
1737593590000|2025-01-23 00:53:10|6079.65|6078.95|6079.78|6079.08|6079.9|6079.2|6079.65|6078.95|11
1737593600000|2025-01-23 00:53:20|6079.9|6079.2|6080.03|6079.33|6080.03|6079.33|6079.9|6079.2|5
1737593610000|2025-01-23 00:53:30|6079.9|6079.2|6079.9|6079.2|6079.9|6079.2|6079.9|6079.2|15
1737593620000|2025-01-23 00:53:40|6079.78|6079.08|6080.03|6079.33|6080.03|6079.33|6079.78|6079.08|2
1737593630000|2025-01-23 00:53:50|||||||||1
1737593640000|2025-01-23 00:54:00|6080.15|6079.45|6080.28|6079.58|6080.28|6079.58|6080.15|6079.45|11
1737593650000|2025-01-23 00:54:10|6080.03|6079.33|6080.03|6079.33|6080.03|6079.33|6080.03|6079.33|9
1737593660000|2025-01-23 00:54:20|6080.28|6079.58|6080.28|6079.58|6080.28|6079.58|6080.28|6079.58|4
1737593670000|2025-01-23 00:54:30|6080.4|6079.7|6080.53|6079.83|6080.53|6079.83|6080.4|6079.7|20
1737593680000|2025-01-23 00:54:40|||||||||10
1737593690000|2025-01-23 00:54:50|6080.65|6079.95|6080.78|6080.08|6080.78|6080.08|6080.53|6079.83|10
1737593700000|2025-01-23 00:55:00|6080.53|6079.83|6080.78|6080.08|6080.78|6080.08|6080.53|6079.83|13
1737593720000|2025-01-23 00:55:20|6081.03|6080.33|6081.28|6080.58|6081.28|6080.58|6081.03|6080.33|31
1737593730000|2025-01-23 00:55:30|6081.15|6080.45|6081.28|6080.58|6081.28|6080.58|6081.03|6080.33|622
1737593740000|2025-01-23 00:55:40|6081.4|6080.7|6081.53|6080.83|6081.53|6080.83|6081.28|6080.58|105
1737593750000|2025-01-23 00:55:50|||||||||46
1737593770000|2025-01-23 00:56:10|6081.28|6080.58|6081.28|6080.58|6081.28|6080.58|6081.28|6080.58|72
1737593780000|2025-01-23 00:56:20|||||||||5
1737593790000|2025-01-23 00:56:30|||||||||1
1737593800000|2025-01-23 00:56:40|6081.15|6080.45|6081.03|6080.33|6081.15|6080.45|6081.03|6080.33|51
1737593820000|2025-01-23 00:57:00|6081.15|6080.45|6081.03|6080.33|6081.15|6080.45|6081.03|6080.33|3
1737593830000|2025-01-23 00:57:10|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|20
1737593840000|2025-01-23 00:57:20|6080.65|6079.95|6080.53|6079.83|6080.65|6079.95|6080.53|6079.83|9
1737593850000|2025-01-23 00:57:30|||||||||2
1737593860000|2025-01-23 00:57:40|6080.4|6079.7|6080.28|6079.58|6080.4|6079.7|6080.28|6079.58|18
1737593870000|2025-01-23 00:57:50|6080.4|6079.7|6080.53|6079.83|6080.53|6079.83|6080.4|6079.7|2
1737593880000|2025-01-23 00:58:00|6080.4|6079.7|6080.53|6079.83|6080.53|6079.83|6080.28|6079.58|10
1737593890000|2025-01-23 00:58:10|6080.65|6079.95|6080.53|6079.83|6080.65|6079.95|6080.53|6079.83|9
1737593900000|2025-01-23 00:58:20|6080.65|6079.95|6080.53|6079.83|6080.78|6080.08|6080.53|6079.83|12
1737593910000|2025-01-23 00:58:30|6080.4|6079.7|6080.53|6079.83|6080.53|6079.83|6080.28|6079.58|27
1737593930000|2025-01-23 00:58:50|6080.65|6079.95|6080.78|6080.08|6080.78|6080.08|6080.65|6079.95|21
1737593940000|2025-01-23 00:59:00|||||||||3
1737593950000|2025-01-23 00:59:10|6080.9|6080.2|6081.03|6080.33|6081.03|6080.33|6080.9|6080.2|68
1737593960000|2025-01-23 00:59:20|||||||||1
1737593970000|2025-01-23 00:59:30|6080.9|6080.2|6080.78|6080.08|6080.9|6080.2|6080.78|6080.08|10
1737593980000|2025-01-23 00:59:40|6081.03|6080.33|6081.03|6080.33|6081.03|6080.33|6081.03|6080.33|229
1737593990000|2025-01-23 00:59:50|6081.28|6080.58|6081.03|6080.33|6081.28|6080.58|6081.03|6080.33|15
1737594000000|2025-01-23 01:00:00|6081.15|6080.45|6081.53|6080.83|6081.53|6080.83|6081.15|6080.45|20
1737594010000|2025-01-23 01:00:10|6081.4|6080.7|6081.53|6080.83|6081.53|6080.83|6081.28|6080.58|24
1737594020000|2025-01-23 01:00:20|6081.78|6081.08|6081.53|6080.83|6081.78|6081.08|6081.53|6080.83|41
1737594030000|2025-01-23 01:00:30|||||||||2
1737594040000|2025-01-23 01:00:40|6081.65|6080.95|6081.53|6080.83|6081.65|6080.95|6081.53|6080.83|24
1737594050000|2025-01-23 01:00:50|6081.65|6080.95|6082.03|6081.33|6082.03|6081.33|6081.53|6080.83|104
1737594060000|2025-01-23 01:01:00|6081.9|6081.2|6082.03|6081.33|6082.03|6081.33|6081.78|6081.08|53
1737594070000|2025-01-23 01:01:10|6081.9|6081.2|6082.03|6081.33|6082.03|6081.33|6081.9|6081.2|4
1737594080000|2025-01-23 01:01:20|6081.9|6081.2|6082.03|6081.33|6082.03|6081.33|6081.9|6081.2|38
1737594090000|2025-01-23 01:01:30|6081.9|6081.2|6082.03|6081.33|6082.03|6081.33|6081.78|6081.08|16
1737594100000|2025-01-23 01:01:40|6081.9|6081.2|6082.03|6081.33|6082.03|6081.33|6081.9|6081.2|8
1737594120000|2025-01-23 01:02:00|6082.28|6081.58|6082.28|6081.58|6082.28|6081.58|6082.28|6081.58|47
1737594130000|2025-01-23 01:02:10|6082.15|6081.45|6082.28|6081.58|6082.28|6081.58|6082.03|6081.33|49
1737594140000|2025-01-23 01:02:20|6082.15|6081.45|6082.03|6081.33|6082.15|6081.45|6082.03|6081.33|8
1737594150000|2025-01-23 01:02:30|6082.15|6081.45|6082.28|6081.58|6082.28|6081.58|6082.15|6081.45|12
1737594160000|2025-01-23 01:02:40|||||||||2
1737594170000|2025-01-23 01:02:50|||||||||17
1737594180000|2025-01-23 01:03:00|6082.15|6081.45|6082.28|6081.58|6082.28|6081.58|6081.78|6081.08|295
1737594190000|2025-01-23 01:03:10|6082.15|6081.45|6082.03|6081.33|6082.28|6081.58|6082.03|6081.33|35
1737594200000|2025-01-23 01:03:20|||||||||1
1737594230000|2025-01-23 01:03:50|6082.28|6081.58|6082.28|6081.58|6082.28|6081.58|6082.28|6081.58|26
1737594240000|2025-01-23 01:04:00|6082.4|6081.7|6082.53|6081.83|6082.53|6081.83|6082.28|6081.58|51
1737594250000|2025-01-23 01:04:10|||||||||1
1737594260000|2025-01-23 01:04:20|6082.78|6082.08|6082.78|6082.08|6082.78|6082.08|6082.53|6081.83|183
1737594270000|2025-01-23 01:04:30|6082.65|6081.95|6082.53|6081.83|6082.65|6081.95|6082.53|6081.83|15
1737594280000|2025-01-23 01:04:40|6082.28|6081.58|6082.28|6081.58|6082.28|6081.58|6082.28|6081.58|32
1737594290000|2025-01-23 01:04:50|||||||||8
1737594300000|2025-01-23 01:05:00|6082.4|6081.7|6082.4|6081.7|6082.4|6081.7|6082.28|6081.58|8
1737594310000|2025-01-23 01:05:10|6082.53|6081.83|6082.53|6081.83|6082.53|6081.83|6082.28|6081.58|13
1737594320000|2025-01-23 01:05:20|||||||||3
1737594340000|2025-01-23 01:05:40|||||||||4
1737594350000|2025-01-23 01:05:50|6082.4|6081.7|6082.28|6081.58|6082.4|6081.7|6082.28|6081.58|26
1737594360000|2025-01-23 01:06:00|6082.53|6081.83|6082.28|6081.58|6082.53|6081.83|6082.28|6081.58|343
1737594370000|2025-01-23 01:06:10|||||||||5
1737594400000|2025-01-23 01:06:40|6082.53|6081.83|6082.53|6081.83|6082.53|6081.83|6082.53|6081.83|19
1737594410000|2025-01-23 01:06:50|6082.78|6082.08|6082.78|6082.08|6082.78|6082.08|6082.65|6081.95|146
1737594420000|2025-01-23 01:07:00|6082.9|6082.2|6082.9|6082.2|6082.9|6082.2|6082.9|6082.2|98
1737594430000|2025-01-23 01:07:10|6082.78|6082.08|6082.78|6082.08|6082.78|6082.08|6082.78|6082.08|2
1737594440000|2025-01-23 01:07:20|6082.53|6081.83|6082.53|6081.83|6082.78|6082.08|6082.28|6081.58|87
1737594460000|2025-01-23 01:07:40|||||||||2
1737594480000|2025-01-23 01:08:00|6082.65|6081.95|6082.78|6082.08|6082.78|6082.08|6082.65|6081.95|6
1737594490000|2025-01-23 01:08:10|||||||||3
1737594500000|2025-01-23 01:08:20|||||||||19
1737594510000|2025-01-23 01:08:30|6082.65|6081.95|6082.78|6082.08|6082.78|6082.08|6082.65|6081.95|3
1737594520000|2025-01-23 01:08:40|6082.65|6081.95|6082.53|6081.83|6082.78|6082.08|6082.53|6081.83|20
1737594530000|2025-01-23 01:08:50|6082.65|6081.95|6082.65|6081.95|6082.78|6082.08|6082.65|6081.95|4
1737594540000|2025-01-23 01:09:00|6082.53|6081.83|6082.28|6081.58|6082.53|6081.83|6082.28|6081.58|18
1737594550000|2025-01-23 01:09:10|6082.03|6081.33|6082.03|6081.33|6082.03|6081.33|6082.03|6081.33|18
1737594560000|2025-01-23 01:09:20|||||||||1
1737594570000|2025-01-23 01:09:30|6082.28|6081.58|6082.28|6081.58|6082.28|6081.58|6082.28|6081.58|7
1737594580000|2025-01-23 01:09:40|||||||||1
1737594610000|2025-01-23 01:10:10|6082.4|6081.7|6082.28|6081.58|6082.4|6081.7|6082.28|6081.58|17
1737594620000|2025-01-23 01:10:20|6082.53|6081.83|6082.53|6081.83|6082.53|6081.83|6082.4|6081.7|13
1737594630000|2025-01-23 01:10:30|6082.4|6081.7|6082.28|6081.58|6082.53|6081.83|6082.28|6081.58|1
1737594650000|2025-01-23 01:10:50|||||||||3
1737594660000|2025-01-23 01:11:00|6082.53|6081.83|6082.53|6081.83|6082.53|6081.83|6082.4|6081.7|15
1737594670000|2025-01-23 01:11:10|6082.4|6081.7|6082.28|6081.58|6082.4|6081.7|6082.28|6081.58|10
1737594690000|2025-01-23 01:11:30|6082.53|6081.83|6082.53|6081.83|6082.53|6081.83|6082.4|6081.7|19
1737594700000|2025-01-23 01:11:40|6082.28|6081.58|6082.28|6081.58|6082.53|6081.83|6082.28|6081.58|14
1737594710000|2025-01-23 01:11:50|6082.4|6081.7|6082.53|6081.83|6082.53|6081.83|6082.4|6081.7|5
1737594730000|2025-01-23 01:12:10|||||||||1
1737594740000|2025-01-23 01:12:20|6082.65|6081.95|6083.03|6082.33|6083.03|6082.33|6082.65|6081.95|49
1737594750000|2025-01-23 01:12:30|6082.78|6082.08|6082.78|6082.08|6082.9|6082.2|6082.78|6082.08|18
1737594770000|2025-01-23 01:12:50|6082.9|6082.2|6083.03|6082.33|6083.03|6082.33|6082.9|6082.2|18
1737594810000|2025-01-23 01:13:30|||||||||12
1737594820000|2025-01-23 01:13:40|6082.9|6082.2|6082.78|6082.08|6083.03|6082.33|6082.78|6082.08|35
1737594840000|2025-01-23 01:14:00|6082.53|6081.83|6082.53|6081.83|6082.78|6082.08|6082.53|6081.83|48
1737594890000|2025-01-23 01:14:50|6082.65|6081.95|6082.53|6081.83|6082.78|6082.08|6082.53|6081.83|19
1737594900000|2025-01-23 01:15:00|||||||||3
1737594910000|2025-01-23 01:15:10|||||||||1
1737594920000|2025-01-23 01:15:20|6082.28|6081.58|6082.03|6081.33|6082.28|6081.58|6082.03|6081.33|47
1737594930000|2025-01-23 01:15:30|6081.9|6081.2|6081.65|6080.95|6081.9|6081.2|6081.53|6080.83|56
1737594940000|2025-01-23 01:15:40|6081.53|6080.83|6081.53|6080.83|6081.53|6080.83|6081.53|6080.83|10
1737594950000|2025-01-23 01:15:50|||||||||9
1737594960000|2025-01-23 01:16:00|6081.65|6080.95|6081.78|6081.08|6081.78|6081.08|6081.65|6080.95|8
1737594970000|2025-01-23 01:16:10|6082.03|6081.33|6081.9|6081.2|6082.03|6081.33|6081.78|6081.08|96
1737594980000|2025-01-23 01:16:20|6081.78|6081.08|6081.78|6081.08|6081.78|6081.08|6081.78|6081.08|0
1737594990000|2025-01-23 01:16:30|6081.65|6080.95|6081.78|6081.08|6081.78|6081.08|6081.65|6080.95|16
1737595000000|2025-01-23 01:16:40|6081.65|6080.95|6081.53|6080.83|6081.65|6080.95|6081.53|6080.83|6
1737595010000|2025-01-23 01:16:50|||||||||2
1737595020000|2025-01-23 01:17:00|6081.28|6080.58|6081.28|6080.58|6081.28|6080.58|6081.28|6080.58|14
1737595030000|2025-01-23 01:17:10|6081.4|6080.7|6081.53|6080.83|6081.53|6080.83|6081.4|6080.7|6
1737595040000|2025-01-23 01:17:20|||||||||3
1737595050000|2025-01-23 01:17:30|6081.4|6080.7|6081.28|6080.58|6081.4|6080.7|6081.28|6080.58|17
1737595060000|2025-01-23 01:17:40|6081.03|6080.33|6081.03|6080.33|6081.03|6080.33|6081.03|6080.33|23
1737595070000|2025-01-23 01:17:50|6081.28|6080.58|6081.28|6080.58|6081.28|6080.58|6081.03|6080.33|43
1737595080000|2025-01-23 01:18:00|6081.03|6080.33|6081.03|6080.33|6081.28|6080.58|6081.03|6080.33|23
1737595090000|2025-01-23 01:18:10|6081.28|6080.58|6081.28|6080.58|6081.28|6080.58|6081.28|6080.58|6
1737595100000|2025-01-23 01:18:20|6081.53|6080.83|6081.53|6080.83|6081.53|6080.83|6081.53|6080.83|56
1737595110000|2025-01-23 01:18:30|6081.28|6080.58|6081.28|6080.58|6081.4|6080.7|6081.28|6080.58|34
1737595120000|2025-01-23 01:18:40|6081.53|6080.83|6081.03|6080.33|6081.78|6081.08|6080.9|6080.2|590
1737595130000|2025-01-23 01:18:50|6081.28|6080.58|6081.28|6080.58|6081.28|6080.58|6081.03|6080.33|114
1737595140000|2025-01-23 01:19:00|6081.03|6080.33|6081.03|6080.33|6081.03|6080.33|6081.03|6080.33|151
1737595150000|2025-01-23 01:19:10|||||||||7
1737595170000|2025-01-23 01:19:30|6081.15|6080.45|6081.28|6080.58|6081.28|6080.58|6081.15|6080.45|3
1737595180000|2025-01-23 01:19:40|6081.03|6080.33|6081.03|6080.33|6081.03|6080.33|6080.78|6080.08|168
1737595190000|2025-01-23 01:19:50|6080.9|6080.2|6081.03|6080.33|6081.03|6080.33|6080.9|6080.2|20
1737595200000|2025-01-23 01:20:00|6080.78|6080.08|6080.53|6079.83|6080.78|6080.08|6080.53|6079.83|45
1737595210000|2025-01-23 01:20:10|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|28
1737595220000|2025-01-23 01:20:20|6080.9|6080.2|6080.78|6080.08|6080.9|6080.2|6080.78|6080.08|114
1737595230000|2025-01-23 01:20:30|||||||||9
1737595240000|2025-01-23 01:20:40|6080.9|6080.2|6081.03|6080.33|6081.03|6080.33|6080.9|6080.2|30
1737595250000|2025-01-23 01:20:50|6081.15|6080.45|6081.28|6080.58|6081.28|6080.58|6081.15|6080.45|14
1737595280000|2025-01-23 01:21:20|||||||||4
1737595290000|2025-01-23 01:21:30|||||||||1
1737595300000|2025-01-23 01:21:40|||||||||2
1737595320000|2025-01-23 01:22:00|||||||||1
1737595330000|2025-01-23 01:22:10|||||||||3
1737595360000|2025-01-23 01:22:40|||||||||3
1737595380000|2025-01-23 01:23:00|6081.4|6080.7|6080.78|6080.08|6081.4|6080.7|6080.78|6080.08|40
1737595400000|2025-01-23 01:23:20|||||||||1
1737595410000|2025-01-23 01:23:30|||||||||1
1737595420000|2025-01-23 01:23:40|6080.9|6080.2|6080.9|6080.2|6081.03|6080.33|6080.9|6080.2|12
1737595430000|2025-01-23 01:23:50|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|0
1737595440000|2025-01-23 01:24:00|6080.9|6080.2|6081.03|6080.33|6081.03|6080.33|6080.9|6080.2|12
1737595470000|2025-01-23 01:24:30|6080.9|6080.2|6080.78|6080.08|6080.9|6080.2|6080.78|6080.08|9
1737595500000|2025-01-23 01:25:00|6080.9|6080.2|6081.28|6080.58|6081.28|6080.58|6080.9|6080.2|20
1737595520000|2025-01-23 01:25:20|||||||||3
1737595540000|2025-01-23 01:25:40|6081.4|6080.7|6081.53|6080.83|6081.53|6080.83|6081.4|6080.7|6
1737595550000|2025-01-23 01:25:50|||||||||2
1737595570000|2025-01-23 01:26:10|6081.28|6080.58|6081.28|6080.58|6081.28|6080.58|6081.28|6080.58|21
1737595580000|2025-01-23 01:26:20|||||||||6
1737595590000|2025-01-23 01:26:30|6081.15|6080.45|6081.03|6080.33|6081.15|6080.45|6081.03|6080.33|4
1737595600000|2025-01-23 01:26:40|6081.15|6080.45|6081.03|6080.33|6081.28|6080.58|6081.03|6080.33|13
1737595610000|2025-01-23 01:26:50|6080.78|6080.08|6080.53|6079.83|6080.78|6080.08|6080.53|6079.83|25
1737595620000|2025-01-23 01:27:00|6080.65|6079.95|6080.78|6080.08|6080.78|6080.08|6080.53|6079.83|2
1737595650000|2025-01-23 01:27:30|6080.9|6080.2|6080.78|6080.08|6081.03|6080.33|6080.78|6080.08|8
1737595660000|2025-01-23 01:27:40|6081.03|6080.33|6080.78|6080.08|6081.03|6080.33|6080.78|6080.08|8
1737595700000|2025-01-23 01:28:20|6081.03|6080.33|6081.03|6080.33|6081.03|6080.33|6080.9|6080.2|19
1737595710000|2025-01-23 01:28:30|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|6
1737595720000|2025-01-23 01:28:40|6080.9|6080.2|6080.9|6080.2|6080.9|6080.2|6080.9|6080.2|3
1737595730000|2025-01-23 01:28:50|6081.03|6080.33|6081.03|6080.33|6081.03|6080.33|6081.03|6080.33|6
1737595750000|2025-01-23 01:29:10|6080.78|6080.08|6081.03|6080.33|6081.03|6080.33|6080.78|6080.08|13
1737595770000|2025-01-23 01:29:30|6080.9|6080.2|6080.78|6080.08|6081.03|6080.33|6080.78|6080.08|4
1737595780000|2025-01-23 01:29:40|6081.03|6080.33|6081.03|6080.33|6081.03|6080.33|6081.03|6080.33|8
1737595790000|2025-01-23 01:29:50|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|5
1737595800000|2025-01-23 01:30:00|6081.03|6080.33|6081.53|6080.83|6081.53|6080.83|6081.03|6080.33|89
1737595830000|2025-01-23 01:30:30|6081.4|6080.7|6081.4|6080.7|6081.4|6080.7|6081.28|6080.58|17
1737595840000|2025-01-23 01:30:40|6081.53|6080.83|6081.53|6080.83|6081.53|6080.83|6081.53|6080.83|1
1737595850000|2025-01-23 01:30:50|||||||||14
1737595860000|2025-01-23 01:31:00|||||||||9
1737595870000|2025-01-23 01:31:10|||||||||1
1737595880000|2025-01-23 01:31:20|6081.65|6080.95|6081.53|6080.83|6081.65|6080.95|6081.53|6080.83|7
1737595890000|2025-01-23 01:31:30|6081.65|6080.95|6081.65|6080.95|6081.78|6081.08|6081.65|6080.95|9
1737595900000|2025-01-23 01:31:40|6081.53|6080.83|6081.53|6080.83|6081.53|6080.83|6081.53|6080.83|8
1737595920000|2025-01-23 01:32:00|6081.65|6080.95|6081.53|6080.83|6081.65|6080.95|6081.53|6080.83|15
1737595950000|2025-01-23 01:32:30|||||||||5
1737595960000|2025-01-23 01:32:40|||||||||2
1737595970000|2025-01-23 01:32:50|||||||||1
1737595980000|2025-01-23 01:33:00|6081.28|6080.58|6081.28|6080.58|6081.4|6080.7|6081.28|6080.58|20
1737595990000|2025-01-23 01:33:10|6081.4|6080.7|6081.28|6080.58|6081.4|6080.7|6081.28|6080.58|5
1737596010000|2025-01-23 01:33:30|||||||||1
1737596020000|2025-01-23 01:33:40|6081.15|6080.45|6081.15|6080.45|6081.28|6080.58|6081.03|6080.33|26
1737596030000|2025-01-23 01:33:50|6081.28|6080.58|6081.28|6080.58|6081.28|6080.58|6081.28|6080.58|0
1737596040000|2025-01-23 01:34:00|6081.15|6080.45|6081.15|6080.45|6081.15|6080.45|6081.03|6080.33|8
1737596050000|2025-01-23 01:34:10|6081.03|6080.33|6081.03|6080.33|6081.03|6080.33|6081.03|6080.33|0
1737596060000|2025-01-23 01:34:20|6081.15|6080.45|6081.03|6080.33|6081.15|6080.45|6081.03|6080.33|4
1737596070000|2025-01-23 01:34:30|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|11
1737596090000|2025-01-23 01:34:50|6080.9|6080.2|6080.78|6080.08|6081.03|6080.33|6080.78|6080.08|15
1737596100000|2025-01-23 01:35:00|6080.9|6080.2|6081.03|6080.33|6081.03|6080.33|6080.78|6080.08|17
1737596130000|2025-01-23 01:35:30|6081.28|6080.58|6081.28|6080.58|6081.28|6080.58|6081.28|6080.58|16
1737596140000|2025-01-23 01:35:40|6081.15|6080.45|6081.03|6080.33|6081.15|6080.45|6081.03|6080.33|11
1737596160000|2025-01-23 01:36:00|6080.9|6080.2|6080.78|6080.08|6080.9|6080.2|6080.78|6080.08|7
1737596180000|2025-01-23 01:36:20|6080.9|6080.2|6081.03|6080.33|6081.03|6080.33|6080.9|6080.2|21
1737596190000|2025-01-23 01:36:30|6081.15|6080.45|6081.28|6080.58|6081.28|6080.58|6081.15|6080.45|6
1737596200000|2025-01-23 01:36:40|6081.4|6080.7|6081.28|6080.58|6081.4|6080.7|6081.28|6080.58|9
1737596210000|2025-01-23 01:36:50|6081.03|6080.33|6080.78|6080.08|6081.03|6080.33|6080.78|6080.08|26
1737596220000|2025-01-23 01:37:00|6080.9|6080.2|6081.03|6080.33|6081.03|6080.33|6080.9|6080.2|8
1737596230000|2025-01-23 01:37:10|||||||||3
1737596240000|2025-01-23 01:37:20|6081.15|6080.45|6081.03|6080.33|6081.15|6080.45|6081.03|6080.33|9
1737596250000|2025-01-23 01:37:30|6081.15|6080.45|6081.28|6080.58|6081.28|6080.58|6081.15|6080.45|6
1737596280000|2025-01-23 01:38:00|6081.4|6080.7|6081.78|6081.08|6081.78|6081.08|6081.4|6080.7|20
1737596290000|2025-01-23 01:38:10|6081.65|6080.95|6081.53|6080.83|6081.65|6080.95|6081.53|6080.83|23
1737596300000|2025-01-23 01:38:20|6081.65|6080.95|6081.65|6080.95|6081.65|6080.95|6081.65|6080.95|2
1737596310000|2025-01-23 01:38:30|6081.53|6080.83|6081.78|6081.08|6081.9|6081.2|6081.53|6080.83|28
1737596320000|2025-01-23 01:38:40|6081.9|6081.2|6082.03|6081.33|6082.03|6081.33|6081.9|6081.2|3
1737596330000|2025-01-23 01:38:50|6082.15|6081.45|6082.03|6081.33|6082.15|6081.45|6082.03|6081.33|25
1737596340000|2025-01-23 01:39:00|6082.15|6081.45|6082.15|6081.45|6082.15|6081.45|6082.03|6081.33|5
1737596350000|2025-01-23 01:39:10|6082.03|6081.33|6082.03|6081.33|6082.15|6081.45|6082.03|6081.33|16
1737596360000|2025-01-23 01:39:20|6081.9|6081.2|6082.03|6081.33|6082.03|6081.33|6081.78|6081.08|33
1737596370000|2025-01-23 01:39:30|6081.9|6081.2|6081.78|6081.08|6081.9|6081.2|6081.78|6081.08|10
1737596390000|2025-01-23 01:39:50|6081.65|6080.95|6081.53|6080.83|6081.78|6081.08|6081.53|6080.83|12
1737596400000|2025-01-23 01:40:00|6081.65|6080.95|6081.9|6081.2|6082.03|6081.33|6081.65|6080.95|19
1737596410000|2025-01-23 01:40:10|6082.03|6081.33|6082.03|6081.33|6082.03|6081.33|6082.03|6081.33|2
1737596420000|2025-01-23 01:40:20|6081.9|6081.2|6081.78|6081.08|6081.9|6081.2|6081.78|6081.08|10
1737596440000|2025-01-23 01:40:40|6081.9|6081.2|6081.78|6081.08|6081.9|6081.2|6081.78|6081.08|31
1737596460000|2025-01-23 01:41:00|6081.53|6080.83|6081.53|6080.83|6081.65|6080.95|6081.53|6080.83|31
1737596470000|2025-01-23 01:41:10|||||||||10
1737596480000|2025-01-23 01:41:20|6081.4|6080.7|6081.4|6080.7|6081.53|6080.83|6081.28|6080.58|20
1737596490000|2025-01-23 01:41:30|6081.28|6080.58|6081.28|6080.58|6081.28|6080.58|6081.28|6080.58|0
1737596500000|2025-01-23 01:41:40|||||||||10
1737596510000|2025-01-23 01:41:50|6081.4|6080.7|6081.53|6080.83|6081.53|6080.83|6081.4|6080.7|8
1737596520000|2025-01-23 01:42:00|||||||||12
1737596530000|2025-01-23 01:42:10|6081.65|6080.95|6081.78|6081.08|6081.78|6081.08|6081.65|6080.95|9
1737596540000|2025-01-23 01:42:20|||||||||16
1737596550000|2025-01-23 01:42:30|6081.53|6080.83|6081.53|6080.83|6081.53|6080.83|6081.53|6080.83|3
1737596570000|2025-01-23 01:42:50|6081.65|6080.95|6081.53|6080.83|6081.78|6081.08|6081.53|6080.83|13
1737596580000|2025-01-23 01:43:00|6081.65|6080.95|6081.65|6080.95|6081.65|6080.95|6081.53|6080.83|7
1737596590000|2025-01-23 01:43:10|6081.78|6081.08|6081.78|6081.08|6081.78|6081.08|6081.65|6080.95|3
1737596600000|2025-01-23 01:43:20|6081.65|6080.95|6081.78|6081.08|6081.78|6081.08|6081.53|6080.83|8
1737596610000|2025-01-23 01:43:30|6081.65|6080.95|6081.53|6080.83|6081.65|6080.95|6081.53|6080.83|1
1737596620000|2025-01-23 01:43:40|||||||||1
1737596630000|2025-01-23 01:43:50|6081.28|6080.58|6081.28|6080.58|6081.28|6080.58|6081.28|6080.58|7
1737596660000|2025-01-23 01:44:20|6081.03|6080.33|6081.03|6080.33|6081.03|6080.33|6081.03|6080.33|13
1737596670000|2025-01-23 01:44:30|6080.78|6080.08|6080.78|6080.08|6080.9|6080.2|6080.78|6080.08|18
1737596680000|2025-01-23 01:44:40|6080.9|6080.2|6081.03|6080.33|6081.03|6080.33|6080.78|6080.08|12
1737596690000|2025-01-23 01:44:50|6081.15|6080.45|6081.28|6080.58|6081.28|6080.58|6081.15|6080.45|13
1737596700000|2025-01-23 01:45:00|6081.03|6080.33|6080.9|6080.2|6081.03|6080.33|6080.78|6080.08|86
1737596710000|2025-01-23 01:45:10|6081.03|6080.33|6081.03|6080.33|6081.03|6080.33|6081.03|6080.33|0
1737596730000|2025-01-23 01:45:30|6080.9|6080.2|6080.78|6080.08|6080.9|6080.2|6080.78|6080.08|6
1737596750000|2025-01-23 01:45:50|||||||||2
1737596760000|2025-01-23 01:46:00|6080.53|6079.83|6080.28|6079.58|6080.53|6079.83|6080.28|6079.58|207
1737596770000|2025-01-23 01:46:10|6080.03|6079.33|6080.03|6079.33|6080.28|6079.58|6080.03|6079.33|47
1737596780000|2025-01-23 01:46:20|6080.28|6079.58|6080.03|6079.33|6080.28|6079.58|6080.03|6079.33|99
1737596790000|2025-01-23 01:46:30|6080.15|6079.45|6080.03|6079.33|6080.28|6079.58|6080.03|6079.33|19
1737596800000|2025-01-23 01:46:40|6080.15|6079.45|6080.28|6079.58|6080.28|6079.58|6080.15|6079.45|12
1737596810000|2025-01-23 01:46:50|6080.15|6079.45|6080.03|6079.33|6080.15|6079.45|6080.03|6079.33|11
1737596820000|2025-01-23 01:47:00|6079.9|6079.2|6080.03|6079.33|6080.03|6079.33|6079.78|6079.08|16
1737596830000|2025-01-23 01:47:10|6079.9|6079.2|6079.78|6079.08|6080.03|6079.33|6079.78|6079.08|41
1737596840000|2025-01-23 01:47:20|6080.03|6079.33|6079.78|6079.08|6080.03|6079.33|6079.78|6079.08|23
1737596850000|2025-01-23 01:47:30|||||||||1
1737596860000|2025-01-23 01:47:40|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|6079.28|6078.58|54
1737596870000|2025-01-23 01:47:50|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|23
1737596880000|2025-01-23 01:48:00|6079.4|6078.7|6079.53|6078.83|6079.53|6078.83|6079.28|6078.58|11
1737596890000|2025-01-23 01:48:10|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|34
1737596900000|2025-01-23 01:48:20|6079.4|6078.7|6079.28|6078.58|6079.4|6078.7|6079.03|6078.33|39
1737596910000|2025-01-23 01:48:30|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|34
1737596920000|2025-01-23 01:48:40|6079.28|6078.58|6079.03|6078.33|6079.28|6078.58|6079.03|6078.33|47
1737596930000|2025-01-23 01:48:50|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|19
1737596940000|2025-01-23 01:49:00|6079.15|6078.45|6079.28|6078.58|6079.4|6078.7|6079.15|6078.45|19
1737596950000|2025-01-23 01:49:10|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|6079.28|6078.58|670
1737596960000|2025-01-23 01:49:20|6079.28|6078.58|6079.53|6078.83|6079.53|6078.83|6079.28|6078.58|34
1737596970000|2025-01-23 01:49:30|6079.65|6078.95|6079.78|6079.08|6079.78|6079.08|6079.53|6078.83|45
1737596980000|2025-01-23 01:49:40|6079.9|6079.2|6079.78|6079.08|6079.9|6079.2|6079.78|6079.08|47
1737596990000|2025-01-23 01:49:50|||||||||2
1737597000000|2025-01-23 01:50:00|6079.9|6079.2|6079.78|6079.08|6080.03|6079.33|6079.78|6079.08|41
1737597010000|2025-01-23 01:50:10|6079.65|6078.95|6079.78|6079.08|6080.03|6079.33|6079.65|6078.95|142
1737597020000|2025-01-23 01:50:20|6079.53|6078.83|6079.78|6079.08|6079.78|6079.08|6079.53|6078.83|62
1737597030000|2025-01-23 01:50:30|6079.65|6078.95|6079.53|6078.83|6079.65|6078.95|6079.53|6078.83|21
1737597040000|2025-01-23 01:50:40|6079.78|6079.08|6079.53|6078.83|6079.78|6079.08|6079.53|6078.83|8
1737597050000|2025-01-23 01:50:50|6079.78|6079.08|6079.65|6078.95|6079.78|6079.08|6079.65|6078.95|5
1737597060000|2025-01-23 01:51:00|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|0
1737597070000|2025-01-23 01:51:10|||||||||3
1737597080000|2025-01-23 01:51:20|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|21
1737597090000|2025-01-23 01:51:30|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|7
1737597100000|2025-01-23 01:51:40|6079.4|6078.7|6079.28|6078.58|6079.53|6078.83|6079.28|6078.58|20
1737597120000|2025-01-23 01:52:00|6079.53|6078.83|6079.28|6078.58|6079.53|6078.83|6079.28|6078.58|36
1737597130000|2025-01-23 01:52:10|||||||||7
1737597140000|2025-01-23 01:52:20|6079.15|6078.45|6078.78|6078.08|6079.15|6078.45|6078.78|6078.08|80
1737597150000|2025-01-23 01:52:30|6078.65|6077.95|6078.53|6077.83|6078.65|6077.95|6078.53|6077.83|19
1737597160000|2025-01-23 01:52:40|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|6
1737597170000|2025-01-23 01:52:50|||||||||4
1737597180000|2025-01-23 01:53:00|6078.9|6078.2|6079.03|6078.33|6079.03|6078.33|6078.9|6078.2|20
1737597200000|2025-01-23 01:53:20|||||||||5
1737597210000|2025-01-23 01:53:30|6079.15|6078.45|6079.28|6078.58|6079.28|6078.58|6079.15|6078.45|7
1737597240000|2025-01-23 01:54:00|6079.53|6078.83|6079.03|6078.33|6079.53|6078.83|6079.03|6078.33|36
1737597260000|2025-01-23 01:54:20|6078.78|6078.08|6078.53|6077.83|6078.78|6078.08|6078.53|6077.83|64
1737597270000|2025-01-23 01:54:30|6078.4|6077.7|6078.53|6077.83|6078.53|6077.83|6078.4|6077.7|21
1737597280000|2025-01-23 01:54:40|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|6078.65|6077.95|37
1737597290000|2025-01-23 01:54:50|6078.65|6077.95|6078.78|6078.08|6078.78|6078.08|6078.53|6077.83|187
1737597300000|2025-01-23 01:55:00|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|6078.9|6078.2|24
1737597310000|2025-01-23 01:55:10|6078.9|6078.2|6079.03|6078.33|6079.03|6078.33|6078.9|6078.2|4
1737597320000|2025-01-23 01:55:20|||||||||26
1737597330000|2025-01-23 01:55:30|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|21
1737597340000|2025-01-23 01:55:40|6078.65|6077.95|6078.65|6077.95|6078.65|6077.95|6078.65|6077.95|26
1737597350000|2025-01-23 01:55:50|6078.53|6077.83|6078.78|6078.08|6079.03|6078.33|6078.53|6077.83|32
1737597360000|2025-01-23 01:56:00|6078.65|6077.95|6078.03|6077.33|6078.65|6077.95|6078.03|6077.33|53
1737597370000|2025-01-23 01:56:10|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.03|6077.33|22
1737597380000|2025-01-23 01:56:20|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|14
1737597390000|2025-01-23 01:56:30|6078.4|6077.7|6078.28|6077.58|6078.4|6077.7|6078.28|6077.58|4
1737597400000|2025-01-23 01:56:40|||||||||2
1737597410000|2025-01-23 01:56:50|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|12
1737597430000|2025-01-23 01:57:10|6078.65|6077.95|6078.78|6078.08|6078.78|6078.08|6078.65|6077.95|15
1737597440000|2025-01-23 01:57:20|||||||||2
1737597450000|2025-01-23 01:57:30|||||||||2
1737597470000|2025-01-23 01:57:50|||||||||19
1737597480000|2025-01-23 01:58:00|6078.9|6078.2|6079.03|6078.33|6079.03|6078.33|6078.9|6078.2|7
1737597520000|2025-01-23 01:58:40|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|45
1737597530000|2025-01-23 01:58:50|||||||||2
1737597540000|2025-01-23 01:59:00|||||||||4
1737597550000|2025-01-23 01:59:10|6079.03|6078.33|6078.78|6078.08|6079.03|6078.33|6078.78|6078.08|25
1737597560000|2025-01-23 01:59:20|||||||||2
1737597570000|2025-01-23 01:59:30|||||||||9
1737597580000|2025-01-23 01:59:40|6079.03|6078.33|6078.78|6078.08|6079.03|6078.33|6078.78|6078.08|8
1737597590000|2025-01-23 01:59:50|||||||||2
1737597600000|2025-01-23 02:00:00|6078.65|6077.95|6078.28|6077.58|6078.65|6077.95|6078.28|6077.58|21
1737597610000|2025-01-23 02:00:10|6078.4|6077.7|6078.53|6077.83|6078.53|6077.83|6078.4|6077.7|9
1737597620000|2025-01-23 02:00:20|6078.4|6077.7|6078.28|6077.58|6078.53|6077.83|6078.28|6077.58|7
1737597630000|2025-01-23 02:00:30|||||||||40
1737597640000|2025-01-23 02:00:40|6078.15|6077.45|6078.28|6077.58|6078.28|6077.58|6078.15|6077.45|1
1737597650000|2025-01-23 02:00:50|6078.4|6077.7|6078.4|6077.7|6078.53|6077.83|6078.4|6077.7|7
1737597660000|2025-01-23 02:01:00|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|6078.28|6077.58|8
1737597670000|2025-01-23 02:01:10|6078.4|6077.7|6078.53|6077.83|6078.53|6077.83|6078.4|6077.7|6
1737597680000|2025-01-23 02:01:20|||||||||8
1737597700000|2025-01-23 02:01:40|6078.4|6077.7|6078.28|6077.58|6078.4|6077.7|6078.28|6077.58|7
1737597710000|2025-01-23 02:01:50|6078.4|6077.7|6078.53|6077.83|6078.53|6077.83|6078.28|6077.58|11
1737597720000|2025-01-23 02:02:00|||||||||2
1737597730000|2025-01-23 02:02:10|6078.65|6077.95|6078.53|6077.83|6078.78|6078.08|6078.53|6077.83|15
1737597740000|2025-01-23 02:02:20|||||||||2
1737597750000|2025-01-23 02:02:30|||||||||2
1737597760000|2025-01-23 02:02:40|6078.4|6077.7|6078.4|6077.7|6078.53|6077.83|6078.28|6077.58|12
1737597770000|2025-01-23 02:02:50|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|0
1737597780000|2025-01-23 02:03:00|6078.4|6077.7|6078.28|6077.58|6078.4|6077.7|6078.28|6077.58|12
1737597790000|2025-01-23 02:03:10|6078.4|6077.7|6078.4|6077.7|6078.53|6077.83|6078.4|6077.7|11
1737597800000|2025-01-23 02:03:20|6078.28|6077.58|6078.28|6077.58|6078.4|6077.7|6078.28|6077.58|1
1737597820000|2025-01-23 02:03:40|6078.15|6077.45|6078.03|6077.33|6078.15|6077.45|6078.03|6077.33|16
1737597830000|2025-01-23 02:03:50|6077.78|6077.08|6077.78|6077.08|6077.9|6077.2|6077.78|6077.08|34
1737597840000|2025-01-23 02:04:00|6077.65|6076.95|6077.53|6076.83|6077.65|6076.95|6077.53|6076.83|96
1737597850000|2025-01-23 02:04:10|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|92
1737597860000|2025-01-23 02:04:20|||||||||8
1737597870000|2025-01-23 02:04:30|6077.03|6076.33|6077.03|6076.33|6077.28|6076.58|6077.03|6076.33|20
1737597880000|2025-01-23 02:04:40|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|59
1737597890000|2025-01-23 02:04:50|||||||||14
1737597900000|2025-01-23 02:05:00|6076.65|6075.95|6076.78|6076.08|6076.9|6076.2|6076.65|6075.95|30
1737597910000|2025-01-23 02:05:10|6077.03|6076.33|6076.78|6076.08|6077.03|6076.33|6076.65|6075.95|66
1737597930000|2025-01-23 02:05:30|6076.65|6075.95|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|32
1737597940000|2025-01-23 02:05:40|6076.4|6075.7|6076.53|6075.83|6076.53|6075.83|6076.4|6075.7|29
1737597950000|2025-01-23 02:05:50|6076.4|6075.7|6076.03|6075.33|6076.4|6075.7|6076.03|6075.33|81
1737597960000|2025-01-23 02:06:00|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|147
1737597970000|2025-01-23 02:06:10|6075.4|6074.7|6075.65|6074.95|6075.65|6074.95|6075.03|6074.33|122
1737597980000|2025-01-23 02:06:20|6075.53|6074.83|6075.78|6075.08|6075.9|6075.2|6075.53|6074.83|44
1737598000000|2025-01-23 02:06:40|||||||||5
1737598010000|2025-01-23 02:06:50|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|41
1737598020000|2025-01-23 02:07:00|6076.15|6075.45|6076.28|6075.58|6076.53|6075.83|6076.15|6075.45|44
1737598030000|2025-01-23 02:07:10|6076.4|6075.7|6076.53|6075.83|6076.78|6076.08|6076.28|6075.58|72
1737598040000|2025-01-23 02:07:20|6076.4|6075.7|6076.53|6075.83|6076.53|6075.83|6076.28|6075.58|9
1737598050000|2025-01-23 02:07:30|6076.4|6075.7|6076.53|6075.83|6076.53|6075.83|6076.28|6075.58|22
1737598060000|2025-01-23 02:07:40|||||||||12
1737598070000|2025-01-23 02:07:50|||||||||4
1737598080000|2025-01-23 02:08:00|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|31
1737598090000|2025-01-23 02:08:10|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.78|6076.08|34
1737598100000|2025-01-23 02:08:20|||||||||9
1737598110000|2025-01-23 02:08:30|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.78|6076.08|27
1737598120000|2025-01-23 02:08:40|6077.15|6076.45|6077.4|6076.7|6077.53|6076.83|6077.03|6076.33|48
1737598130000|2025-01-23 02:08:50|6077.28|6076.58|6077.28|6076.58|6077.4|6076.7|6077.28|6076.58|10
1737598140000|2025-01-23 02:09:00|||||||||14
1737598150000|2025-01-23 02:09:10|6077.4|6076.7|6077.78|6077.08|6077.78|6077.08|6077.4|6076.7|65
1737598160000|2025-01-23 02:09:20|6077.53|6076.83|6077.4|6076.7|6077.53|6076.83|6077.28|6076.58|85
1737598170000|2025-01-23 02:09:30|6077.28|6076.58|6077.78|6077.08|6077.78|6077.08|6077.28|6076.58|29
1737598180000|2025-01-23 02:09:40|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|9
1737598190000|2025-01-23 02:09:50|6077.9|6077.2|6077.78|6077.08|6077.9|6077.2|6077.78|6077.08|4
1737598200000|2025-01-23 02:10:00|6077.9|6077.2|6077.65|6076.95|6078.03|6077.33|6077.65|6076.95|45
1737598210000|2025-01-23 02:10:10|6077.53|6076.83|6077.03|6076.33|6077.53|6076.83|6077.03|6076.33|44
1737598220000|2025-01-23 02:10:20|6077.15|6076.45|6077.28|6076.58|6077.28|6076.58|6077.15|6076.45|3
1737598230000|2025-01-23 02:10:30|||||||||6
1737598240000|2025-01-23 02:10:40|6077.4|6076.7|6077.53|6076.83|6077.53|6076.83|6077.4|6076.7|11
1737598250000|2025-01-23 02:10:50|6077.65|6076.95|6077.53|6076.83|6077.78|6077.08|6077.53|6076.83|15
1737598260000|2025-01-23 02:11:00|6077.4|6076.7|6077.53|6076.83|6077.53|6076.83|6077.4|6076.7|30
1737598270000|2025-01-23 02:11:10|6077.28|6076.58|6077.53|6076.83|6077.53|6076.83|6077.28|6076.58|14
1737598280000|2025-01-23 02:11:20|6077.4|6076.7|6077.4|6076.7|6077.4|6076.7|6077.4|6076.7|8
1737598290000|2025-01-23 02:11:30|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.28|6076.58|10
1737598300000|2025-01-23 02:11:40|6077.4|6076.7|6077.28|6076.58|6077.53|6076.83|6077.28|6076.58|14
1737598320000|2025-01-23 02:12:00|6077.15|6076.45|6077.15|6076.45|6077.15|6076.45|6077.15|6076.45|3
1737598330000|2025-01-23 02:12:10|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|6076.78|6076.08|32
1737598340000|2025-01-23 02:12:20|6076.9|6076.2|6076.78|6076.08|6076.9|6076.2|6076.78|6076.08|25
1737598350000|2025-01-23 02:12:30|||||||||2
1737598360000|2025-01-23 02:12:40|6076.9|6076.2|6077.28|6076.58|6077.28|6076.58|6076.9|6076.2|9
1737598390000|2025-01-23 02:13:10|6077.15|6076.45|6077.28|6076.58|6077.28|6076.58|6077.03|6076.33|14
1737598420000|2025-01-23 02:13:40|6077.4|6076.7|6077.4|6076.7|6077.4|6076.7|6077.4|6076.7|17
1737598430000|2025-01-23 02:13:50|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|2
1737598440000|2025-01-23 02:14:00|||||||||3
1737598450000|2025-01-23 02:14:10|6077.15|6076.45|6077.03|6076.33|6077.15|6076.45|6077.03|6076.33|11
1737598460000|2025-01-23 02:14:20|6077.15|6076.45|6077.15|6076.45|6077.15|6076.45|6077.03|6076.33|14
1737598470000|2025-01-23 02:14:30|6077.03|6076.33|6077.15|6076.45|6077.28|6076.58|6077.03|6076.33|3
1737598480000|2025-01-23 02:14:40|6077.03|6076.33|6077.28|6076.58|6077.53|6076.83|6077.03|6076.33|8
1737598490000|2025-01-23 02:14:50|6077.4|6076.7|6077.53|6076.83|6077.53|6076.83|6077.4|6076.7|4
1737598500000|2025-01-23 02:15:00|6077.65|6076.95|6077.53|6076.83|6077.65|6076.95|6077.4|6076.7|8
1737598510000|2025-01-23 02:15:10|6077.28|6076.58|6077.28|6076.58|6077.4|6076.7|6077.28|6076.58|8
1737598520000|2025-01-23 02:15:20|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|11
1737598530000|2025-01-23 02:15:30|6077.15|6076.45|6077.28|6076.58|6077.28|6076.58|6077.15|6076.45|16
1737598550000|2025-01-23 02:15:50|||||||||8
1737598560000|2025-01-23 02:16:00|6077.4|6076.7|6077.28|6076.58|6077.53|6076.83|6077.28|6076.58|11
1737598570000|2025-01-23 02:16:10|6077.4|6076.7|6077.4|6076.7|6077.4|6076.7|6077.4|6076.7|5
1737598580000|2025-01-23 02:16:20|6077.28|6076.58|6077.78|6077.08|6077.78|6077.08|6077.28|6076.58|18
1737598620000|2025-01-23 02:17:00|6077.9|6077.2|6078.03|6077.33|6078.28|6077.58|6077.9|6077.2|36
1737598630000|2025-01-23 02:17:10|6078.15|6077.45|6078.28|6077.58|6078.28|6077.58|6078.03|6077.33|8
1737598640000|2025-01-23 02:17:20|6078.15|6077.45|6078.15|6077.45|6078.15|6077.45|6078.15|6077.45|15
1737598650000|2025-01-23 02:17:30|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|1
1737598660000|2025-01-23 02:17:40|6078.15|6077.45|6078.28|6077.58|6078.28|6077.58|6078.15|6077.45|5
1737598670000|2025-01-23 02:17:50|||||||||6
1737598680000|2025-01-23 02:18:00|||||||||1
1737598690000|2025-01-23 02:18:10|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|15
1737598700000|2025-01-23 02:18:20|6078.4|6077.7|6078.53|6077.83|6078.78|6078.08|6078.28|6077.58|63
1737598710000|2025-01-23 02:18:30|6078.65|6077.95|6078.65|6077.95|6078.65|6077.95|6078.53|6077.83|14
1737598720000|2025-01-23 02:18:40|6078.53|6077.83|6078.78|6078.08|6078.78|6078.08|6078.53|6077.83|11
1737598730000|2025-01-23 02:18:50|||||||||11
1737598740000|2025-01-23 02:19:00|||||||||14
1737598760000|2025-01-23 02:19:20|||||||||32
1737598780000|2025-01-23 02:19:40|6078.65|6077.95|6078.78|6078.08|6078.78|6078.08|6078.65|6077.95|16
1737598790000|2025-01-23 02:19:50|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|10
1737598800000|2025-01-23 02:20:00|6078.65|6077.95|6078.53|6077.83|6078.78|6078.08|6078.53|6077.83|26
1737598810000|2025-01-23 02:20:10|6078.65|6077.95|6078.53|6077.83|6078.65|6077.95|6078.53|6077.83|1
1737598820000|2025-01-23 02:20:20|||||||||13
1737598830000|2025-01-23 02:20:30|||||||||1
1737598840000|2025-01-23 02:20:40|||||||||1
1737598860000|2025-01-23 02:21:00|||||||||2
1737598880000|2025-01-23 02:21:20|6078.28|6077.58|6078.28|6077.58|6078.4|6077.7|6078.28|6077.58|39
1737598900000|2025-01-23 02:21:40|6078.15|6077.45|6078.03|6077.33|6078.15|6077.45|6078.03|6077.33|25
1737598910000|2025-01-23 02:21:50|6078.15|6077.45|6078.28|6077.58|6078.28|6077.58|6078.15|6077.45|19
1737598920000|2025-01-23 02:22:00|6078.15|6077.45|6078.53|6077.83|6078.53|6077.83|6078.03|6077.33|25
1737598930000|2025-01-23 02:22:10|6078.4|6077.7|6078.53|6077.83|6078.53|6077.83|6078.28|6077.58|9
1737598940000|2025-01-23 02:22:20|||||||||2
1737598950000|2025-01-23 02:22:30|6078.65|6077.95|6078.65|6077.95|6078.65|6077.95|6078.65|6077.95|6
1737598960000|2025-01-23 02:22:40|6078.78|6078.08|6078.53|6077.83|6078.78|6078.08|6078.53|6077.83|17
1737598980000|2025-01-23 02:23:00|6078.65|6077.95|6078.78|6078.08|6078.78|6078.08|6078.65|6077.95|26
1737598990000|2025-01-23 02:23:10|6078.65|6077.95|6078.53|6077.83|6078.65|6077.95|6078.53|6077.83|2
1737599010000|2025-01-23 02:23:30|6078.65|6077.95|6078.53|6077.83|6078.65|6077.95|6078.53|6077.83|7
1737599030000|2025-01-23 02:23:50|||||||||6
1737599040000|2025-01-23 02:24:00|6078.65|6077.95|6078.78|6078.08|6078.78|6078.08|6078.65|6077.95|4
1737599050000|2025-01-23 02:24:10|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|12
1737599060000|2025-01-23 02:24:20|||||||||1
1737599080000|2025-01-23 02:24:40|6078.65|6077.95|6078.78|6078.08|6078.78|6078.08|6078.53|6077.83|11
1737599090000|2025-01-23 02:24:50|6078.65|6077.95|6078.78|6078.08|6078.78|6078.08|6078.53|6077.83|3
1737599100000|2025-01-23 02:25:00|||||||||3
1737599110000|2025-01-23 02:25:10|6078.65|6077.95|6078.53|6077.83|6078.65|6077.95|6078.53|6077.83|14
1737599120000|2025-01-23 02:25:20|||||||||1
1737599130000|2025-01-23 02:25:30|||||||||8
1737599160000|2025-01-23 02:26:00|6078.65|6077.95|6078.65|6077.95|6078.65|6077.95|6078.65|6077.95|2
1737599170000|2025-01-23 02:26:10|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|3
1737599180000|2025-01-23 02:26:20|6078.53|6077.83|6078.53|6077.83|6078.65|6077.95|6078.53|6077.83|6
1737599190000|2025-01-23 02:26:30|||||||||1
1737599200000|2025-01-23 02:26:40|6078.4|6077.7|6078.28|6077.58|6078.4|6077.7|6078.28|6077.58|8
1737599210000|2025-01-23 02:26:50|6078.15|6077.45|6078.28|6077.58|6078.28|6077.58|6078.03|6077.33|14
1737599220000|2025-01-23 02:27:00|6078.15|6077.45|6078.15|6077.45|6078.28|6077.58|6078.03|6077.33|11
1737599230000|2025-01-23 02:27:10|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.03|6077.33|2
1737599290000|2025-01-23 02:28:10|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|33
1737599310000|2025-01-23 02:28:30|6078.65|6077.95|6078.53|6077.83|6078.65|6077.95|6078.53|6077.83|10
1737599320000|2025-01-23 02:28:40|6078.65|6077.95|6078.78|6078.08|6078.78|6078.08|6078.65|6077.95|3
1737599330000|2025-01-23 02:28:50|||||||||4
1737599340000|2025-01-23 02:29:00|||||||||1
1737599360000|2025-01-23 02:29:20|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|21
1737599370000|2025-01-23 02:29:30|||||||||2
1737599400000|2025-01-23 02:30:00|6079.15|6078.45|6079.28|6078.58|6079.28|6078.58|6079.15|6078.45|23
1737599410000|2025-01-23 02:30:10|6079.03|6078.33|6079.28|6078.58|6079.28|6078.58|6079.03|6078.33|16
1737599430000|2025-01-23 02:30:30|6079.4|6078.7|6079.53|6078.83|6079.53|6078.83|6079.4|6078.7|39
1737599440000|2025-01-23 02:30:40|6079.4|6078.7|6079.28|6078.58|6079.4|6078.7|6079.28|6078.58|13
1737599450000|2025-01-23 02:30:50|6079.4|6078.7|6079.53|6078.83|6079.53|6078.83|6079.4|6078.7|5
1737599460000|2025-01-23 02:31:00|6079.4|6078.7|6079.28|6078.58|6079.4|6078.7|6079.28|6078.58|7
1737599470000|2025-01-23 02:31:10|||||||||18
1737599500000|2025-01-23 02:31:40|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|19
1737599520000|2025-01-23 02:32:00|6079.15|6078.45|6079.28|6078.58|6079.28|6078.58|6079.03|6078.33|27
1737599550000|2025-01-23 02:32:30|||||||||8
1737599560000|2025-01-23 02:32:40|||||||||5
1737599570000|2025-01-23 02:32:50|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|6
1737599580000|2025-01-23 02:33:00|6079.4|6078.7|6079.28|6078.58|6079.4|6078.7|6079.28|6078.58|5
1737599590000|2025-01-23 02:33:10|||||||||3
1737599610000|2025-01-23 02:33:30|6079.4|6078.7|6079.28|6078.58|6079.4|6078.7|6079.28|6078.58|4
1737599630000|2025-01-23 02:33:50|||||||||1
1737599640000|2025-01-23 02:34:00|6079.15|6078.45|6079.03|6078.33|6079.15|6078.45|6079.03|6078.33|13
1737599680000|2025-01-23 02:34:40|||||||||6
1737599700000|2025-01-23 02:35:00|6079.15|6078.45|6079.53|6078.83|6079.53|6078.83|6079.15|6078.45|100
1737599710000|2025-01-23 02:35:10|6079.65|6078.95|6079.65|6078.95|6079.65|6078.95|6079.65|6078.95|2
1737599720000|2025-01-23 02:35:20|6079.78|6079.08|6079.78|6079.08|6080.03|6079.33|6079.78|6079.08|57
1737599730000|2025-01-23 02:35:30|6079.9|6079.2|6080.03|6079.33|6080.03|6079.33|6079.78|6079.08|47
1737599740000|2025-01-23 02:35:40|6080.15|6079.45|6080.03|6079.33|6080.15|6079.45|6080.03|6079.33|9
1737599750000|2025-01-23 02:35:50|6079.9|6079.2|6079.78|6079.08|6079.9|6079.2|6079.78|6079.08|15
1737599760000|2025-01-23 02:36:00|6080.03|6079.33|6079.9|6079.2|6080.03|6079.33|6079.9|6079.2|15
1737599770000|2025-01-23 02:36:10|6080.03|6079.33|6080.03|6079.33|6080.03|6079.33|6080.03|6079.33|10
1737599780000|2025-01-23 02:36:20|6079.9|6079.2|6079.78|6079.08|6079.9|6079.2|6079.78|6079.08|17
1737599790000|2025-01-23 02:36:30|6079.9|6079.2|6079.9|6079.2|6079.9|6079.2|6079.9|6079.2|1
1737599800000|2025-01-23 02:36:40|6080.03|6079.33|6079.9|6079.2|6080.03|6079.33|6079.78|6079.08|5
1737599810000|2025-01-23 02:36:50|6079.78|6079.08|6079.78|6079.08|6079.78|6079.08|6079.78|6079.08|0
1737599820000|2025-01-23 02:37:00|||||||||4
1737599840000|2025-01-23 02:37:20|||||||||4
1737599860000|2025-01-23 02:37:40|6079.53|6078.83|6079.78|6079.08|6079.78|6079.08|6079.53|6078.83|28
1737599870000|2025-01-23 02:37:50|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|5
1737599890000|2025-01-23 02:38:10|||||||||1
1737599900000|2025-01-23 02:38:20|6079.65|6078.95|6079.65|6078.95|6079.65|6078.95|6079.65|6078.95|11
1737599910000|2025-01-23 02:38:30|||||||||1
1737599920000|2025-01-23 02:38:40|6079.78|6079.08|6080.03|6079.33|6080.03|6079.33|6079.78|6079.08|8
1737599930000|2025-01-23 02:38:50|6079.9|6079.2|6079.78|6079.08|6079.9|6079.2|6079.78|6079.08|7
1737599940000|2025-01-23 02:39:00|||||||||1
1737599970000|2025-01-23 02:39:30|6079.9|6079.2|6079.9|6079.2|6079.9|6079.2|6079.9|6079.2|12
1737599980000|2025-01-23 02:39:40|6080.03|6079.33|6079.9|6079.2|6080.03|6079.33|6079.9|6079.2|3
1737600000000|2025-01-23 02:40:00|6079.78|6079.08|6079.78|6079.08|6079.78|6079.08|6079.78|6079.08|0
1737600020000|2025-01-23 02:40:20|||||||||2
1737600040000|2025-01-23 02:40:40|6079.65|6078.95|6079.28|6078.58|6079.65|6078.95|6079.28|6078.58|21
1737600050000|2025-01-23 02:40:50|||||||||3
1737600060000|2025-01-23 02:41:00|6079.15|6078.45|6078.53|6077.83|6079.15|6078.45|6078.53|6077.83|53
1737600080000|2025-01-23 02:41:20|||||||||17
1737600090000|2025-01-23 02:41:30|6078.65|6077.95|6078.53|6077.83|6078.78|6078.08|6078.53|6077.83|14
1737600100000|2025-01-23 02:41:40|6078.65|6077.95|6078.53|6077.83|6078.78|6078.08|6078.53|6077.83|8
1737600110000|2025-01-23 02:41:50|6078.65|6077.95|6078.53|6077.83|6078.65|6077.95|6078.53|6077.83|10
1737600130000|2025-01-23 02:42:10|6078.65|6077.95|6078.65|6077.95|6078.78|6078.08|6078.65|6077.95|17
1737600140000|2025-01-23 02:42:20|6078.78|6078.08|6078.53|6077.83|6078.78|6078.08|6078.53|6077.83|0
1737600180000|2025-01-23 02:43:00|6078.28|6077.58|6078.53|6077.83|6078.53|6077.83|6078.28|6077.58|32
1737600190000|2025-01-23 02:43:10|||||||||10
1737600200000|2025-01-23 02:43:20|6078.4|6077.7|6078.53|6077.83|6078.53|6077.83|6078.28|6077.58|9
1737600250000|2025-01-23 02:44:10|6078.4|6077.7|6078.78|6078.08|6078.78|6078.08|6078.4|6077.7|30
1737600260000|2025-01-23 02:44:20|||||||||5
1737600280000|2025-01-23 02:44:40|6078.9|6078.2|6079.28|6078.58|6079.28|6078.58|6078.9|6078.2|25
1737600290000|2025-01-23 02:44:50|||||||||3
1737600300000|2025-01-23 02:45:00|6079.15|6078.45|6079.28|6078.58|6079.28|6078.58|6079.15|6078.45|6
1737600310000|2025-01-23 02:45:10|||||||||3
1737600330000|2025-01-23 02:45:30|6079.4|6078.7|6079.28|6078.58|6079.4|6078.7|6079.28|6078.58|10
1737600360000|2025-01-23 02:46:00|6079.15|6078.45|6079.15|6078.45|6079.15|6078.45|6079.15|6078.45|14
1737600370000|2025-01-23 02:46:10|6079.28|6078.58|6079.03|6078.33|6079.28|6078.58|6079.03|6078.33|4
1737600390000|2025-01-23 02:46:30|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|12
1737600400000|2025-01-23 02:46:40|6079.15|6078.45|6078.78|6078.08|6079.15|6078.45|6078.78|6078.08|11
1737600420000|2025-01-23 02:47:00|6078.9|6078.2|6078.78|6078.08|6078.9|6078.2|6078.65|6077.95|22
1737600430000|2025-01-23 02:47:10|6078.65|6077.95|6078.53|6077.83|6078.65|6077.95|6078.53|6077.83|1
1737600450000|2025-01-23 02:47:30|6078.65|6077.95|6078.78|6078.08|6078.78|6078.08|6078.65|6077.95|7
1737600460000|2025-01-23 02:47:40|||||||||10
1737600470000|2025-01-23 02:47:50|||||||||1
1737600480000|2025-01-23 02:48:00|||||||||7
1737600490000|2025-01-23 02:48:10|6078.65|6077.95|6078.53|6077.83|6078.78|6078.08|6078.53|6077.83|14
1737600500000|2025-01-23 02:48:20|6078.65|6077.95|6078.65|6077.95|6078.65|6077.95|6078.65|6077.95|3
1737600510000|2025-01-23 02:48:30|6078.53|6077.83|6078.53|6077.83|6078.65|6077.95|6078.53|6077.83|6
1737600520000|2025-01-23 02:48:40|||||||||1
1737600530000|2025-01-23 02:48:50|||||||||1
1737600540000|2025-01-23 02:49:00|||||||||1
1737600550000|2025-01-23 02:49:10|6078.65|6077.95|6078.78|6078.08|6078.78|6078.08|6078.65|6077.95|18
1737600580000|2025-01-23 02:49:40|6078.65|6077.95|6078.53|6077.83|6078.65|6077.95|6078.53|6077.83|15
1737600600000|2025-01-23 02:50:00|6078.4|6077.7|6078.53|6077.83|6078.53|6077.83|6078.28|6077.58|27
1737600660000|2025-01-23 02:51:00|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|11
1737600680000|2025-01-23 02:51:20|6078.65|6077.95|6078.78|6078.08|6078.78|6078.08|6078.53|6077.83|17
1737600690000|2025-01-23 02:51:30|||||||||1
1737600700000|2025-01-23 02:51:40|6078.9|6078.2|6078.78|6078.08|6078.9|6078.2|6078.78|6078.08|8
1737600720000|2025-01-23 02:52:00|6078.9|6078.2|6079.03|6078.33|6079.03|6078.33|6078.9|6078.2|10
1737600730000|2025-01-23 02:52:10|6079.15|6078.45|6079.03|6078.33|6079.15|6078.45|6079.03|6078.33|14
1737600740000|2025-01-23 02:52:20|6079.15|6078.45|6079.03|6078.33|6079.15|6078.45|6079.03|6078.33|11
1737600750000|2025-01-23 02:52:30|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|6
1737600760000|2025-01-23 02:52:40|6079.15|6078.45|6079.28|6078.58|6079.28|6078.58|6079.15|6078.45|6
1737600770000|2025-01-23 02:52:50|6079.15|6078.45|6079.15|6078.45|6079.15|6078.45|6079.15|6078.45|2
1737600780000|2025-01-23 02:53:00|6079.28|6078.58|6079.03|6078.33|6079.28|6078.58|6079.03|6078.33|8
1737600810000|2025-01-23 02:53:30|||||||||3
1737600820000|2025-01-23 02:53:40|6079.15|6078.45|6079.15|6078.45|6079.15|6078.45|6079.15|6078.45|0
1737600830000|2025-01-23 02:53:50|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|2
1737600840000|2025-01-23 02:54:00|6079.53|6078.83|6079.4|6078.7|6079.53|6078.83|6079.28|6078.58|37
1737600850000|2025-01-23 02:54:10|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|0
1737600860000|2025-01-23 02:54:20|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|19
1737600870000|2025-01-23 02:54:30|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|20
1737600880000|2025-01-23 02:54:40|6078.9|6078.2|6079.03|6078.33|6079.03|6078.33|6078.9|6078.2|32
1737600890000|2025-01-23 02:54:50|6078.9|6078.2|6078.78|6078.08|6078.9|6078.2|6078.78|6078.08|6
1737600910000|2025-01-23 02:55:10|6078.9|6078.2|6078.78|6078.08|6079.03|6078.33|6078.78|6078.08|18
1737600960000|2025-01-23 02:56:00|6078.9|6078.2|6079.03|6078.33|6079.03|6078.33|6078.9|6078.2|9
1737600970000|2025-01-23 02:56:10|6078.9|6078.2|6078.78|6078.08|6078.9|6078.2|6078.78|6078.08|6
1737600980000|2025-01-23 02:56:20|||||||||2
1737600990000|2025-01-23 02:56:30|||||||||8
1737601000000|2025-01-23 02:56:40|6078.65|6077.95|6078.9|6078.2|6079.03|6078.33|6078.65|6077.95|20
1737601010000|2025-01-23 02:56:50|6078.78|6078.08|6079.03|6078.33|6079.03|6078.33|6078.78|6078.08|3
1737601020000|2025-01-23 02:57:00|6078.9|6078.2|6078.78|6078.08|6078.9|6078.2|6078.78|6078.08|0
1737601030000|2025-01-23 02:57:10|6078.9|6078.2|6079.03|6078.33|6079.03|6078.33|6078.9|6078.2|5
1737601040000|2025-01-23 02:57:20|6079.15|6078.45|6079.28|6078.58|6079.28|6078.58|6079.15|6078.45|8
1737601050000|2025-01-23 02:57:30|||||||||2
1737601070000|2025-01-23 02:57:50|||||||||2
1737601080000|2025-01-23 02:58:00|6079.15|6078.45|6079.28|6078.58|6079.28|6078.58|6079.15|6078.45|7
1737601090000|2025-01-23 02:58:10|||||||||1
1737601100000|2025-01-23 02:58:20|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|3
1737601130000|2025-01-23 02:58:50|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|22
1737601140000|2025-01-23 02:59:00|6078.9|6078.2|6079.03|6078.33|6079.03|6078.33|6078.9|6078.2|2
1737601160000|2025-01-23 02:59:20|||||||||4
1737601190000|2025-01-23 02:59:50|6079.15|6078.45|6079.03|6078.33|6079.15|6078.45|6079.03|6078.33|8
1737601200000|2025-01-23 03:00:00|6078.9|6078.2|6078.78|6078.08|6079.03|6078.33|6078.78|6078.08|17
1737601210000|2025-01-23 03:00:10|6078.9|6078.2|6079.03|6078.33|6079.03|6078.33|6078.9|6078.2|1
1737601230000|2025-01-23 03:00:30|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|2
1737601250000|2025-01-23 03:00:50|6079.53|6078.83|6079.28|6078.58|6079.53|6078.83|6079.28|6078.58|15
1737601260000|2025-01-23 03:01:00|6079.4|6078.7|6079.28|6078.58|6079.4|6078.7|6079.28|6078.58|8
1737601270000|2025-01-23 03:01:10|6079.4|6078.7|6079.78|6079.08|6079.78|6079.08|6079.28|6078.58|153
1737601280000|2025-01-23 03:01:20|6080.03|6079.33|6080.03|6079.33|6080.15|6079.45|6080.03|6079.33|72
1737601290000|2025-01-23 03:01:30|6080.15|6079.45|6080.28|6079.58|6080.28|6079.58|6080.03|6079.33|37
1737601300000|2025-01-23 03:01:40|6080.15|6079.45|6080.28|6079.58|6080.28|6079.58|6080.03|6079.33|10
1737601310000|2025-01-23 03:01:50|6080.15|6079.45|6080.03|6079.33|6080.15|6079.45|6080.03|6079.33|15
1737601320000|2025-01-23 03:02:00|6080.15|6079.45|6080.28|6079.58|6080.28|6079.58|6080.15|6079.45|4
1737601330000|2025-01-23 03:02:10|||||||||3
1737601350000|2025-01-23 03:02:30|||||||||1
1737601380000|2025-01-23 03:03:00|||||||||9
1737601400000|2025-01-23 03:03:20|6080.4|6079.7|6080.53|6079.83|6080.53|6079.83|6080.4|6079.7|36
1737601410000|2025-01-23 03:03:30|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|33
1737601420000|2025-01-23 03:03:40|||||||||8
1737601430000|2025-01-23 03:03:50|6080.53|6079.83|6080.78|6080.08|6080.78|6080.08|6080.53|6079.83|57
1737601440000|2025-01-23 03:04:00|6081.03|6080.33|6081.03|6080.33|6081.03|6080.33|6081.03|6080.33|70
1737601450000|2025-01-23 03:04:10|6080.9|6080.2|6081.03|6080.33|6081.03|6080.33|6080.78|6080.08|10
1737601460000|2025-01-23 03:04:20|6080.9|6080.2|6080.9|6080.2|6080.9|6080.2|6080.9|6080.2|13
1737601470000|2025-01-23 03:04:30|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|5
1737601480000|2025-01-23 03:04:40|||||||||6
1737601490000|2025-01-23 03:04:50|||||||||1
1737601500000|2025-01-23 03:05:00|6080.53|6079.83|6080.53|6079.83|6080.53|6079.83|6080.53|6079.83|7
1737601510000|2025-01-23 03:05:10|6080.28|6079.58|6080.53|6079.83|6080.53|6079.83|6080.28|6079.58|47
1737601520000|2025-01-23 03:05:20|||||||||16
1737601530000|2025-01-23 03:05:30|||||||||3
1737601540000|2025-01-23 03:05:40|||||||||3
1737601560000|2025-01-23 03:06:00|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|13
1737601580000|2025-01-23 03:06:20|||||||||2
1737601610000|2025-01-23 03:06:50|6080.53|6079.83|6080.65|6079.95|6080.78|6080.08|6080.53|6079.83|43
1737601620000|2025-01-23 03:07:00|6080.78|6080.08|6080.53|6079.83|6080.78|6080.08|6080.53|6079.83|12
1737601630000|2025-01-23 03:07:10|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|4
1737601650000|2025-01-23 03:07:30|6080.9|6080.2|6080.78|6080.08|6081.03|6080.33|6080.78|6080.08|16
1737601660000|2025-01-23 03:07:40|||||||||2
1737601690000|2025-01-23 03:08:10|6080.53|6079.83|6080.78|6080.08|6080.78|6080.08|6080.53|6079.83|44
1737601700000|2025-01-23 03:08:20|||||||||2
1737601720000|2025-01-23 03:08:40|6080.65|6079.95|6080.53|6079.83|6080.65|6079.95|6080.53|6079.83|75
1737601740000|2025-01-23 03:09:00|6080.4|6079.7|6080.28|6079.58|6080.4|6079.7|6080.28|6079.58|9
1737601760000|2025-01-23 03:09:20|6080.03|6079.33|6080.03|6079.33|6080.03|6079.33|6080.03|6079.33|49
1737601770000|2025-01-23 03:09:30|6080.28|6079.58|6080.28|6079.58|6080.28|6079.58|6080.28|6079.58|10
1737601780000|2025-01-23 03:09:40|||||||||1
1737601810000|2025-01-23 03:10:10|||||||||1
1737601840000|2025-01-23 03:10:40|6080.03|6079.33|6080.03|6079.33|6080.03|6079.33|6080.03|6079.33|12
1737601870000|2025-01-23 03:11:10|||||||||3
1737601880000|2025-01-23 03:11:20|||||||||2
1737601900000|2025-01-23 03:11:40|6079.9|6079.2|6080.03|6079.33|6080.03|6079.33|6079.78|6079.08|19
1737601910000|2025-01-23 03:11:50|6079.9|6079.2|6080.03|6079.33|6080.03|6079.33|6079.78|6079.08|20
1737601960000|2025-01-23 03:12:40|||||||||13
1737601970000|2025-01-23 03:12:50|||||||||1
1737601980000|2025-01-23 03:13:00|6079.9|6079.2|6080.03|6079.33|6080.03|6079.33|6079.9|6079.2|9
1737601990000|2025-01-23 03:13:10|6079.9|6079.2|6079.78|6079.08|6079.9|6079.2|6079.78|6079.08|4
1737602000000|2025-01-23 03:13:20|||||||||1
1737602010000|2025-01-23 03:13:30|||||||||5
1737602020000|2025-01-23 03:13:40|||||||||2
1737602030000|2025-01-23 03:13:50|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|49
1737602050000|2025-01-23 03:14:10|6079.78|6079.08|6079.78|6079.08|6079.78|6079.08|6079.78|6079.08|16
1737602060000|2025-01-23 03:14:20|6079.53|6078.83|6079.03|6078.33|6079.53|6078.83|6079.03|6078.33|184
1737602070000|2025-01-23 03:14:30|6078.78|6078.08|6078.53|6077.83|6078.78|6078.08|6078.15|6077.45|117
1737602080000|2025-01-23 03:14:40|6078.78|6078.08|6078.53|6077.83|6078.78|6078.08|6078.53|6077.83|14
1737602090000|2025-01-23 03:14:50|6078.65|6077.95|6078.65|6077.95|6078.78|6078.08|6078.65|6077.95|10
1737602100000|2025-01-23 03:15:00|6078.53|6077.83|6078.4|6077.7|6078.53|6077.83|6078.4|6077.7|5
1737602110000|2025-01-23 03:15:10|6078.28|6077.58|6078.53|6077.83|6078.53|6077.83|6078.28|6077.58|4
1737602120000|2025-01-23 03:15:20|6078.4|6077.7|6078.28|6077.58|6078.4|6077.7|6078.03|6077.33|24
1737602130000|2025-01-23 03:15:30|6078.15|6077.45|6078.03|6077.33|6078.15|6077.45|6078.03|6077.33|14
1737602140000|2025-01-23 03:15:40|6077.9|6077.2|6078.03|6077.33|6078.15|6077.45|6077.78|6077.08|82
1737602150000|2025-01-23 03:15:50|6077.9|6077.2|6078.03|6077.33|6078.03|6077.33|6077.78|6077.08|7
1737602160000|2025-01-23 03:16:00|6077.9|6077.2|6077.9|6077.2|6078.03|6077.33|6077.78|6077.08|23
1737602170000|2025-01-23 03:16:10|6078.03|6077.33|6078.03|6077.33|6078.28|6077.58|6078.03|6077.33|14
1737602180000|2025-01-23 03:16:20|6077.9|6077.2|6078.03|6077.33|6078.03|6077.33|6077.9|6077.2|10
1737602190000|2025-01-23 03:16:30|6077.9|6077.2|6078.03|6077.33|6078.28|6077.58|6077.78|6077.08|23
1737602200000|2025-01-23 03:16:40|6078.15|6077.45|6078.15|6077.45|6078.15|6077.45|6078.03|6077.33|14
1737602210000|2025-01-23 03:16:50|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|1
1737602230000|2025-01-23 03:17:10|||||||||1
1737602240000|2025-01-23 03:17:20|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|20
1737602250000|2025-01-23 03:17:30|||||||||11
1737602260000|2025-01-23 03:17:40|6077.9|6077.2|6078.03|6077.33|6078.03|6077.33|6077.9|6077.2|12
1737602270000|2025-01-23 03:17:50|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|4
1737602280000|2025-01-23 03:18:00|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|7
1737602290000|2025-01-23 03:18:10|6077.9|6077.2|6078.03|6077.33|6078.03|6077.33|6077.78|6077.08|2
1737602300000|2025-01-23 03:18:20|6077.9|6077.2|6078.03|6077.33|6078.03|6077.33|6077.78|6077.08|10
1737602310000|2025-01-23 03:18:30|6077.65|6076.95|6077.65|6076.95|6077.65|6076.95|6077.53|6076.83|67
1737602320000|2025-01-23 03:18:40|6077.28|6076.58|6077.53|6076.83|6077.53|6076.83|6077.28|6076.58|67
1737602330000|2025-01-23 03:18:50|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6
1737602340000|2025-01-23 03:19:00|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|63
1737602350000|2025-01-23 03:19:10|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|7
1737602360000|2025-01-23 03:19:20|6078.15|6077.45|6078.28|6077.58|6078.28|6077.58|6078.15|6077.45|1
1737602390000|2025-01-23 03:19:50|6078.15|6077.45|6078.15|6077.45|6078.15|6077.45|6078.03|6077.33|5
1737602400000|2025-01-23 03:20:00|6078.28|6077.58|6078.03|6077.33|6078.28|6077.58|6078.03|6077.33|10
1737602410000|2025-01-23 03:20:10|6078.15|6077.45|6078.03|6077.33|6078.15|6077.45|6078.03|6077.33|2
1737602440000|2025-01-23 03:20:40|||||||||3
1737602450000|2025-01-23 03:20:50|6078.15|6077.45|6078.15|6077.45|6078.15|6077.45|6078.03|6077.33|16
1737602460000|2025-01-23 03:21:00|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|2
1737602470000|2025-01-23 03:21:10|6078.4|6077.7|6078.4|6077.7|6078.53|6077.83|6078.4|6077.7|15
1737602480000|2025-01-23 03:21:20|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|1
1737602490000|2025-01-23 03:21:30|6078.78|6078.08|6078.78|6078.08|6078.9|6078.2|6078.78|6078.08|16
1737602500000|2025-01-23 03:21:40|6078.9|6078.2|6078.78|6078.08|6079.03|6078.33|6078.78|6078.08|9
1737602520000|2025-01-23 03:22:00|6078.9|6078.2|6078.78|6078.08|6078.9|6078.2|6078.78|6078.08|6
1737602530000|2025-01-23 03:22:10|6078.9|6078.2|6079.03|6078.33|6079.03|6078.33|6078.9|6078.2|3
1737602540000|2025-01-23 03:22:20|6078.78|6078.08|6078.78|6078.08|6079.03|6078.33|6078.78|6078.08|16
1737602550000|2025-01-23 03:22:30|||||||||4
1737602560000|2025-01-23 03:22:40|6078.9|6078.2|6078.9|6078.2|6078.9|6078.2|6078.9|6078.2|2
1737602570000|2025-01-23 03:22:50|6078.78|6078.08|6078.78|6078.08|6078.9|6078.2|6078.78|6078.08|9
1737602580000|2025-01-23 03:23:00|6078.9|6078.2|6078.78|6078.08|6078.9|6078.2|6078.78|6078.08|5
1737602620000|2025-01-23 03:23:40|6078.9|6078.2|6078.78|6078.08|6078.9|6078.2|6078.78|6078.08|22
1737602630000|2025-01-23 03:23:50|||||||||3
1737602640000|2025-01-23 03:24:00|6078.53|6077.83|6078.28|6077.58|6078.53|6077.83|6078.28|6077.58|15
1737602650000|2025-01-23 03:24:10|||||||||8
1737602660000|2025-01-23 03:24:20|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|14
1737602670000|2025-01-23 03:24:30|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|4
1737602680000|2025-01-23 03:24:40|6078.4|6077.7|6078.28|6077.58|6078.4|6077.7|6078.28|6077.58|11
1737602690000|2025-01-23 03:24:50|||||||||2
1737602700000|2025-01-23 03:25:00|||||||||1
1737602710000|2025-01-23 03:25:10|6078.4|6077.7|6078.78|6078.08|6078.78|6078.08|6078.28|6077.58|22
1737602720000|2025-01-23 03:25:20|6078.9|6078.2|6079.03|6078.33|6079.03|6078.33|6078.78|6078.08|11
1737602730000|2025-01-23 03:25:30|6078.9|6078.2|6078.78|6078.08|6078.9|6078.2|6078.78|6078.08|8
1737602740000|2025-01-23 03:25:40|6078.9|6078.2|6079.03|6078.33|6079.03|6078.33|6078.78|6078.08|8
1737602760000|2025-01-23 03:26:00|||||||||2
1737602800000|2025-01-23 03:26:40|||||||||17
1737602810000|2025-01-23 03:26:50|||||||||1
1737602840000|2025-01-23 03:27:20|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|10
1737602850000|2025-01-23 03:27:30|6078.65|6077.95|6078.65|6077.95|6078.65|6077.95|6078.53|6077.83|13
1737602860000|2025-01-23 03:27:40|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|0
1737602890000|2025-01-23 03:28:10|||||||||2
1737602900000|2025-01-23 03:28:20|6079.03|6078.33|6078.53|6077.83|6079.03|6078.33|6078.53|6077.83|17
1737602910000|2025-01-23 03:28:30|||||||||2
1737602940000|2025-01-23 03:29:00|||||||||5
1737602950000|2025-01-23 03:29:10|6078.65|6077.95|6079.03|6078.33|6079.03|6078.33|6078.65|6077.95|20
1737602980000|2025-01-23 03:29:40|||||||||5
1737602990000|2025-01-23 03:29:50|||||||||4
1737603000000|2025-01-23 03:30:00|6078.78|6078.08|6078.28|6077.58|6079.03|6078.33|6078.28|6077.58|29
1737603010000|2025-01-23 03:30:10|6078.15|6077.45|6078.28|6077.58|6078.28|6077.58|6078.03|6077.33|24
1737603020000|2025-01-23 03:30:20|6078.15|6077.45|6078.28|6077.58|6078.28|6077.58|6078.15|6077.45|5
1737603030000|2025-01-23 03:30:30|6078.4|6077.7|6078.4|6077.7|6078.53|6077.83|6078.28|6077.58|9
1737603040000|2025-01-23 03:30:40|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.03|6077.33|23
1737603050000|2025-01-23 03:30:50|||||||||11
1737603060000|2025-01-23 03:31:00|6078.4|6077.7|6078.78|6078.08|6078.9|6078.2|6078.4|6077.7|29
1737603070000|2025-01-23 03:31:10|6078.9|6078.2|6078.78|6078.08|6078.9|6078.2|6078.78|6078.08|14
1737603080000|2025-01-23 03:31:20|6078.53|6077.83|6078.53|6077.83|6078.65|6077.95|6078.53|6077.83|32
1737603090000|2025-01-23 03:31:30|6078.65|6077.95|6078.53|6077.83|6078.65|6077.95|6078.53|6077.83|1
1737603100000|2025-01-23 03:31:40|6078.65|6077.95|6078.4|6077.7|6078.65|6077.95|6078.28|6077.58|16
1737603110000|2025-01-23 03:31:50|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|33
1737603120000|2025-01-23 03:32:00|6078.15|6077.45|6078.15|6077.45|6078.28|6077.58|6078.03|6077.33|21
1737603130000|2025-01-23 03:32:10|6078.28|6077.58|6078.15|6077.45|6078.28|6077.58|6078.15|6077.45|1
1737603140000|2025-01-23 03:32:20|6078.03|6077.33|6078.03|6077.33|6078.15|6077.45|6078.03|6077.33|15
1737603160000|2025-01-23 03:32:40|||||||||6
1737603170000|2025-01-23 03:32:50|6078.15|6077.45|6078.03|6077.33|6078.28|6077.58|6078.03|6077.33|5
1737603180000|2025-01-23 03:33:00|6078.15|6077.45|6078.53|6077.83|6078.53|6077.83|6078.15|6077.45|22
1737603190000|2025-01-23 03:33:10|6078.65|6077.95|6078.53|6077.83|6078.78|6078.08|6078.53|6077.83|6
1737603210000|2025-01-23 03:33:30|6078.65|6077.95|6078.53|6077.83|6078.65|6077.95|6078.53|6077.83|1
1737603220000|2025-01-23 03:33:40|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|21
1737603240000|2025-01-23 03:34:00|6078.9|6078.2|6079.03|6078.33|6079.03|6078.33|6078.9|6078.2|12
1737603250000|2025-01-23 03:34:10|||||||||8
1737603260000|2025-01-23 03:34:20|||||||||2
1737603270000|2025-01-23 03:34:30|6079.28|6078.58|6079.03|6078.33|6079.28|6078.58|6079.03|6078.33|69
1737603280000|2025-01-23 03:34:40|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|16
1737603300000|2025-01-23 03:35:00|6079.4|6078.7|6079.53|6078.83|6079.53|6078.83|6079.4|6078.7|7
1737603310000|2025-01-23 03:35:10|6079.4|6078.7|6079.53|6078.83|6079.53|6078.83|6079.4|6078.7|15
1737603320000|2025-01-23 03:35:20|6079.65|6078.95|6079.65|6078.95|6079.65|6078.95|6079.65|6078.95|7
1737603330000|2025-01-23 03:35:30|6079.78|6079.08|6079.78|6079.08|6079.78|6079.08|6079.53|6078.83|7
1737603340000|2025-01-23 03:35:40|6079.65|6078.95|6080.03|6079.33|6080.03|6079.33|6079.65|6078.95|19
1737603350000|2025-01-23 03:35:50|6079.78|6079.08|6079.9|6079.2|6080.03|6079.33|6079.78|6079.08|18
1737603360000|2025-01-23 03:36:00|6079.78|6079.08|6079.78|6079.08|6079.9|6079.2|6079.78|6079.08|10
1737603380000|2025-01-23 03:36:20|6079.9|6079.2|6079.9|6079.2|6079.9|6079.2|6079.9|6079.2|6
1737603390000|2025-01-23 03:36:30|6080.03|6079.33|6079.53|6078.83|6080.03|6079.33|6079.28|6078.58|88
1737603400000|2025-01-23 03:36:40|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|46
1737603410000|2025-01-23 03:36:50|6079.53|6078.83|6079.4|6078.7|6079.53|6078.83|6079.28|6078.58|57
1737603420000|2025-01-23 03:37:00|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|0
1737603430000|2025-01-23 03:37:10|6079.4|6078.7|6079.4|6078.7|6079.4|6078.7|6079.28|6078.58|19
1737603440000|2025-01-23 03:37:20|6079.53|6078.83|6079.28|6078.58|6079.53|6078.83|6079.28|6078.58|3
1737603450000|2025-01-23 03:37:30|||||||||2
1737603470000|2025-01-23 03:37:50|6079.4|6078.7|6079.4|6078.7|6079.4|6078.7|6079.4|6078.7|11
1737603480000|2025-01-23 03:38:00|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|0
1737603490000|2025-01-23 03:38:10|||||||||1
1737603510000|2025-01-23 03:38:30|||||||||3
1737603520000|2025-01-23 03:38:40|||||||||1
1737603550000|2025-01-23 03:39:10|6079.65|6078.95|6079.53|6078.83|6079.65|6078.95|6079.53|6078.83|9
1737603560000|2025-01-23 03:39:20|6079.65|6078.95|6079.53|6078.83|6079.65|6078.95|6079.53|6078.83|2
1737603570000|2025-01-23 03:39:30|6079.65|6078.95|6079.65|6078.95|6079.65|6078.95|6079.53|6078.83|13
1737603580000|2025-01-23 03:39:40|6079.78|6079.08|6079.78|6079.08|6079.78|6079.08|6079.78|6079.08|1
1737603590000|2025-01-23 03:39:50|||||||||1
1737603600000|2025-01-23 03:40:00|6080.03|6079.33|6079.9|6079.2|6080.03|6079.33|6079.78|6079.08|15
1737603610000|2025-01-23 03:40:10|6079.78|6079.08|6080.03|6079.33|6080.03|6079.33|6079.78|6079.08|7
1737603630000|2025-01-23 03:40:30|6080.28|6079.58|6080.28|6079.58|6080.28|6079.58|6080.28|6079.58|17
1737603640000|2025-01-23 03:40:40|6080.4|6079.7|6080.28|6079.58|6080.4|6079.7|6080.28|6079.58|11
1737603670000|2025-01-23 03:41:10|6080.15|6079.45|6080.15|6079.45|6080.15|6079.45|6080.15|6079.45|11
1737603680000|2025-01-23 03:41:20|6080.03|6079.33|6079.78|6079.08|6080.03|6079.33|6079.78|6079.08|5
1737603690000|2025-01-23 03:41:30|6079.65|6078.95|6079.53|6078.83|6079.65|6078.95|6079.53|6078.83|6
1737603700000|2025-01-23 03:41:40|6079.4|6078.7|6079.53|6078.83|6079.53|6078.83|6079.4|6078.7|4
1737603710000|2025-01-23 03:41:50|6079.4|6078.7|6079.4|6078.7|6079.4|6078.7|6079.4|6078.7|1
1737603720000|2025-01-23 03:42:00|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|2
1737603740000|2025-01-23 03:42:20|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|6
1737603750000|2025-01-23 03:42:30|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|6
1737603760000|2025-01-23 03:42:40|6079.15|6078.45|6079.03|6078.33|6079.15|6078.45|6079.03|6078.33|9
1737603780000|2025-01-23 03:43:00|6079.15|6078.45|6079.28|6078.58|6079.28|6078.58|6079.15|6078.45|4
1737603800000|2025-01-23 03:43:20|6079.15|6078.45|6079.28|6078.58|6079.28|6078.58|6079.15|6078.45|6
1737603810000|2025-01-23 03:43:30|6079.15|6078.45|6079.28|6078.58|6079.28|6078.58|6079.15|6078.45|3
1737603820000|2025-01-23 03:43:40|6079.15|6078.45|6079.28|6078.58|6079.28|6078.58|6079.15|6078.45|4
1737603860000|2025-01-23 03:44:20|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|6
1737603920000|2025-01-23 03:45:20|6079.4|6078.7|6079.28|6078.58|6079.4|6078.7|6079.28|6078.58|21
1737603930000|2025-01-23 03:45:30|||||||||2
1737603940000|2025-01-23 03:45:40|6079.4|6078.7|6079.53|6078.83|6079.53|6078.83|6079.4|6078.7|4
1737603960000|2025-01-23 03:46:00|6079.4|6078.7|6079.53|6078.83|6079.53|6078.83|6079.4|6078.7|2
1737603970000|2025-01-23 03:46:10|6079.4|6078.7|6079.53|6078.83|6079.53|6078.83|6079.4|6078.7|2
1737603980000|2025-01-23 03:46:20|6079.4|6078.7|6079.28|6078.58|6079.4|6078.7|6079.28|6078.58|3
1737603990000|2025-01-23 03:46:30|6079.4|6078.7|6079.28|6078.58|6079.4|6078.7|6079.28|6078.58|3
1737604000000|2025-01-23 03:46:40|6079.4|6078.7|6079.28|6078.58|6079.53|6078.83|6079.28|6078.58|9
1737604010000|2025-01-23 03:46:50|6079.4|6078.7|6079.53|6078.83|6079.53|6078.83|6079.4|6078.7|3
1737604020000|2025-01-23 03:47:00|6079.4|6078.7|6079.28|6078.58|6079.53|6078.83|6079.28|6078.58|13
1737604050000|2025-01-23 03:47:30|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|11
1737604060000|2025-01-23 03:47:40|6078.53|6077.83|6078.65|6077.95|6078.65|6077.95|6078.53|6077.83|51
1737604070000|2025-01-23 03:47:50|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|13
1737604080000|2025-01-23 03:48:00|6078.65|6077.95|6078.53|6077.83|6078.65|6077.95|6078.53|6077.83|5
1737604090000|2025-01-23 03:48:10|6078.78|6078.08|6078.53|6077.83|6078.78|6078.08|6078.53|6077.83|6
1737604100000|2025-01-23 03:48:20|6078.78|6078.08|6078.53|6077.83|6078.78|6078.08|6078.53|6077.83|4
1737604110000|2025-01-23 03:48:30|||||||||2
1737604120000|2025-01-23 03:48:40|6078.78|6078.08|6078.03|6077.33|6078.78|6078.08|6078.03|6077.33|15
1737604130000|2025-01-23 03:48:50|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|16
1737604140000|2025-01-23 03:49:00|6077.9|6077.2|6077.78|6077.08|6078.03|6077.33|6077.78|6077.08|12
1737604150000|2025-01-23 03:49:10|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|7
1737604160000|2025-01-23 03:49:20|6077.9|6077.2|6078.03|6077.33|6078.03|6077.33|6077.9|6077.2|6
1737604170000|2025-01-23 03:49:30|||||||||2
1737604190000|2025-01-23 03:49:50|||||||||1
1737604200000|2025-01-23 03:50:00|||||||||26
1737604210000|2025-01-23 03:50:10|6078.15|6077.45|6078.15|6077.45|6078.15|6077.45|6078.15|6077.45|14
1737604220000|2025-01-23 03:50:20|6078.03|6077.33|6078.28|6077.58|6078.28|6077.58|6078.03|6077.33|8
1737604230000|2025-01-23 03:50:30|||||||||3
1737604240000|2025-01-23 03:50:40|||||||||17
1737604260000|2025-01-23 03:51:00|6078.15|6077.45|6078.28|6077.58|6078.28|6077.58|6078.03|6077.33|5
1737604280000|2025-01-23 03:51:20|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|12
1737604300000|2025-01-23 03:51:40|6078.15|6077.45|6078.28|6077.58|6078.28|6077.58|6078.15|6077.45|63
1737604310000|2025-01-23 03:51:50|6078.4|6077.7|6078.28|6077.58|6078.4|6077.7|6078.28|6077.58|3
1737604320000|2025-01-23 03:52:00|6078.4|6077.7|6078.53|6077.83|6078.53|6077.83|6078.4|6077.7|18
1737604330000|2025-01-23 03:52:10|||||||||1
1737604340000|2025-01-23 03:52:20|||||||||2
1737604350000|2025-01-23 03:52:30|6078.4|6077.7|6078.53|6077.83|6078.53|6077.83|6078.28|6077.58|19
1737604360000|2025-01-23 03:52:40|||||||||1
1737604370000|2025-01-23 03:52:50|||||||||2
1737604380000|2025-01-23 03:53:00|||||||||8
1737604390000|2025-01-23 03:53:10|6078.65|6077.95|6078.78|6078.08|6078.78|6078.08|6078.65|6077.95|2
1737604410000|2025-01-23 03:53:30|6078.65|6077.95|6078.53|6077.83|6078.65|6077.95|6078.53|6077.83|10
1737604430000|2025-01-23 03:53:50|6078.4|6077.7|6078.28|6077.58|6078.53|6077.83|6078.28|6077.58|7
1737604440000|2025-01-23 03:54:00|6078.4|6077.7|6078.28|6077.58|6078.53|6077.83|6078.28|6077.58|5
1737604470000|2025-01-23 03:54:30|6078.4|6077.7|6078.4|6077.7|6078.4|6077.7|6078.4|6077.7|3
1737604480000|2025-01-23 03:54:40|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|1
1737604490000|2025-01-23 03:54:50|6078.4|6077.7|6078.53|6077.83|6078.53|6077.83|6078.4|6077.7|4
1737604510000|2025-01-23 03:55:10|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|2
1737604530000|2025-01-23 03:55:30|6078.4|6077.7|6078.28|6077.58|6078.4|6077.7|6078.28|6077.58|10
1737604540000|2025-01-23 03:55:40|6078.4|6077.7|6078.4|6077.7|6078.53|6077.83|6078.28|6077.58|6
1737604550000|2025-01-23 03:55:50|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|4
1737604560000|2025-01-23 03:56:00|6078.4|6077.7|6078.53|6077.83|6078.53|6077.83|6078.28|6077.58|10
1737604580000|2025-01-23 03:56:20|6078.78|6078.08|6078.65|6077.95|6078.78|6078.08|6078.65|6077.95|15
1737604590000|2025-01-23 03:56:30|6078.78|6078.08|6078.53|6077.83|6078.78|6078.08|6078.53|6077.83|5
1737604630000|2025-01-23 03:57:10|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|7
1737604690000|2025-01-23 03:58:10|6078.4|6077.7|6078.53|6077.83|6078.53|6077.83|6078.4|6077.7|15
1737604770000|2025-01-23 03:59:30|6078.4|6077.7|6078.53|6077.83|6078.53|6077.83|6078.4|6077.7|12
1737604790000|2025-01-23 03:59:50|6078.4|6077.7|6078.4|6077.7|6078.53|6077.83|6078.4|6077.7|10
1737604800000|2025-01-23 04:00:00|6078.28|6077.58|6078.53|6077.83|6078.53|6077.83|6078.28|6077.58|8
1737604820000|2025-01-23 04:00:20|||||||||4
1737604850000|2025-01-23 04:00:50|6078.78|6078.08|6079.03|6078.33|6079.03|6078.33|6078.78|6078.08|35
1737604940000|2025-01-23 04:02:20|6079.15|6078.45|6079.03|6078.33|6079.15|6078.45|6079.03|6078.33|19
1737604970000|2025-01-23 04:02:50|||||||||16
1737604980000|2025-01-23 04:03:00|6079.15|6078.45|6079.28|6078.58|6079.28|6078.58|6079.15|6078.45|9
1737605020000|2025-01-23 04:03:40|||||||||11
1737605030000|2025-01-23 04:03:50|||||||||3
1737605050000|2025-01-23 04:04:10|||||||||6
1737605070000|2025-01-23 04:04:30|6079.15|6078.45|6079.28|6078.58|6079.28|6078.58|6079.15|6078.45|18
1737605080000|2025-01-23 04:04:40|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|7
1737605090000|2025-01-23 04:04:50|6079.15|6078.45|6079.03|6078.33|6079.15|6078.45|6079.03|6078.33|11
1737605100000|2025-01-23 04:05:00|6079.15|6078.45|6079.28|6078.58|6079.28|6078.58|6079.15|6078.45|5
1737605110000|2025-01-23 04:05:10|6079.03|6078.33|6078.78|6078.08|6079.03|6078.33|6078.78|6078.08|37
1737605120000|2025-01-23 04:05:20|||||||||1
1737605130000|2025-01-23 04:05:30|6078.65|6077.95|6078.78|6078.08|6078.78|6078.08|6078.65|6077.95|18
1737605150000|2025-01-23 04:05:50|||||||||3
1737605160000|2025-01-23 04:06:00|6078.9|6078.2|6079.03|6078.33|6079.03|6078.33|6078.9|6078.2|20
1737605180000|2025-01-23 04:06:20|||||||||2
1737605200000|2025-01-23 04:06:40|6079.15|6078.45|6079.28|6078.58|6079.28|6078.58|6079.15|6078.45|3
1737605210000|2025-01-23 04:06:50|6079.15|6078.45|6079.28|6078.58|6079.28|6078.58|6079.15|6078.45|12
1737605220000|2025-01-23 04:07:00|6079.15|6078.45|6079.03|6078.33|6079.15|6078.45|6079.03|6078.33|6
1737605250000|2025-01-23 04:07:30|6079.15|6078.45|6079.03|6078.33|6079.15|6078.45|6079.03|6078.33|1
1737605260000|2025-01-23 04:07:40|6079.15|6078.45|6079.28|6078.58|6079.28|6078.58|6079.15|6078.45|2
1737605300000|2025-01-23 04:08:20|6079.53|6078.83|6079.78|6079.08|6079.78|6079.08|6079.53|6078.83|19
1737605330000|2025-01-23 04:08:50|6080.03|6079.33|6080.03|6079.33|6080.03|6079.33|6080.03|6079.33|32
1737605340000|2025-01-23 04:09:00|6080.15|6079.45|6080.03|6079.33|6080.15|6079.45|6080.03|6079.33|14
1737605350000|2025-01-23 04:09:10|||||||||16
1737605360000|2025-01-23 04:09:20|6079.78|6079.08|6080.03|6079.33|6080.03|6079.33|6079.78|6079.08|12
1737605370000|2025-01-23 04:09:30|6079.9|6079.2|6079.9|6079.2|6079.9|6079.2|6079.9|6079.2|8
1737605380000|2025-01-23 04:09:40|6080.03|6079.33|6079.78|6079.08|6080.03|6079.33|6079.78|6079.08|8
1737605400000|2025-01-23 04:10:00|6079.9|6079.2|6080.03|6079.33|6080.03|6079.33|6079.9|6079.2|6
1737605420000|2025-01-23 04:10:20|6079.78|6079.08|6079.53|6078.83|6079.78|6079.08|6079.53|6078.83|25
1737605430000|2025-01-23 04:10:30|6079.65|6078.95|6079.53|6078.83|6079.65|6078.95|6079.53|6078.83|10
1737605440000|2025-01-23 04:10:40|6079.78|6079.08|6079.78|6079.08|6079.78|6079.08|6079.78|6079.08|3
1737605450000|2025-01-23 04:10:50|6079.65|6078.95|6079.65|6078.95|6079.65|6078.95|6079.65|6078.95|12
1737605460000|2025-01-23 04:11:00|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|0
1737605470000|2025-01-23 04:11:10|6079.78|6079.08|6079.78|6079.08|6079.78|6079.08|6079.78|6079.08|1
1737605480000|2025-01-23 04:11:20|6079.65|6078.95|6079.65|6078.95|6079.78|6079.08|6079.53|6078.83|33
1737605490000|2025-01-23 04:11:30|6079.53|6078.83|6079.78|6079.08|6079.78|6079.08|6079.53|6078.83|2
1737605560000|2025-01-23 04:12:40|||||||||1
1737605580000|2025-01-23 04:13:00|6079.9|6079.2|6079.9|6079.2|6080.03|6079.33|6079.78|6079.08|36
1737605590000|2025-01-23 04:13:10|6079.78|6079.08|6080.03|6079.33|6080.03|6079.33|6079.78|6079.08|14
1737605610000|2025-01-23 04:13:30|||||||||2
1737605630000|2025-01-23 04:13:50|||||||||4
1737605640000|2025-01-23 04:14:00|6079.78|6079.08|6079.9|6079.2|6079.9|6079.2|6079.78|6079.08|14
1737605650000|2025-01-23 04:14:10|6080.03|6079.33|6080.03|6079.33|6080.03|6079.33|6080.03|6079.33|3
1737605660000|2025-01-23 04:14:20|6079.9|6079.2|6080.03|6079.33|6080.03|6079.33|6079.9|6079.2|14
1737605670000|2025-01-23 04:14:30|6079.9|6079.2|6080.03|6079.33|6080.03|6079.33|6079.9|6079.2|11
1737605690000|2025-01-23 04:14:50|||||||||5
1737605700000|2025-01-23 04:15:00|||||||||1
1737605720000|2025-01-23 04:15:20|||||||||1
1737605740000|2025-01-23 04:15:40|||||||||1
1737605760000|2025-01-23 04:16:00|6080.15|6079.45|6080.28|6079.58|6080.28|6079.58|6080.15|6079.45|27
1737605770000|2025-01-23 04:16:10|||||||||3
1737605780000|2025-01-23 04:16:20|6080.15|6079.45|6080.03|6079.33|6080.15|6079.45|6080.03|6079.33|26
1737605790000|2025-01-23 04:16:30|6080.15|6079.45|6080.28|6079.58|6080.28|6079.58|6080.15|6079.45|5
1737605800000|2025-01-23 04:16:40|6080.15|6079.45|6080.15|6079.45|6080.15|6079.45|6080.15|6079.45|6
1737605810000|2025-01-23 04:16:50|6080.28|6079.58|6080.15|6079.45|6080.28|6079.58|6080.15|6079.45|2
1737605820000|2025-01-23 04:17:00|6080.03|6079.33|6080.28|6079.58|6080.28|6079.58|6080.03|6079.33|6
1737605830000|2025-01-23 04:17:10|6080.15|6079.45|6080.28|6079.58|6080.28|6079.58|6080.15|6079.45|7
1737605840000|2025-01-23 04:17:20|6080.15|6079.45|6080.28|6079.58|6080.28|6079.58|6080.15|6079.45|10
1737605860000|2025-01-23 04:17:40|6080.15|6079.45|6080.15|6079.45|6080.15|6079.45|6080.15|6079.45|5
1737605870000|2025-01-23 04:17:50|6080.03|6079.33|6080.03|6079.33|6080.15|6079.45|6080.03|6079.33|4
1737605880000|2025-01-23 04:18:00|6080.15|6079.45|6080.28|6079.58|6080.28|6079.58|6080.15|6079.45|3
1737605890000|2025-01-23 04:18:10|6080.4|6079.7|6080.53|6079.83|6080.53|6079.83|6080.4|6079.7|17
1737605920000|2025-01-23 04:18:40|6080.4|6079.7|6080.28|6079.58|6080.4|6079.7|6080.28|6079.58|17
1737605940000|2025-01-23 04:19:00|6080.03|6079.33|6080.28|6079.58|6080.28|6079.58|6080.03|6079.33|17
1737605950000|2025-01-23 04:19:10|||||||||1
1737605960000|2025-01-23 04:19:20|6080.03|6079.33|6080.28|6079.58|6080.28|6079.58|6080.03|6079.33|13
1737605980000|2025-01-23 04:19:40|||||||||10
1737606030000|2025-01-23 04:20:30|6080.4|6079.7|6080.4|6079.7|6080.4|6079.7|6080.4|6079.7|20
1737606040000|2025-01-23 04:20:40|6080.78|6080.08|6081.03|6080.33|6081.03|6080.33|6080.78|6080.08|142
1737606050000|2025-01-23 04:20:50|||||||||17
1737606060000|2025-01-23 04:21:00|6080.9|6080.2|6080.78|6080.08|6080.9|6080.2|6080.78|6080.08|8
1737606070000|2025-01-23 04:21:10|6080.9|6080.2|6081.03|6080.33|6081.03|6080.33|6080.9|6080.2|22
1737606090000|2025-01-23 04:21:30|||||||||4
1737606100000|2025-01-23 04:21:40|6080.78|6080.08|6080.9|6080.2|6080.9|6080.2|6080.78|6080.08|10
1737606110000|2025-01-23 04:21:50|6081.03|6080.33|6080.78|6080.08|6081.03|6080.33|6080.78|6080.08|6
1737606120000|2025-01-23 04:22:00|||||||||3
1737606130000|2025-01-23 04:22:10|6080.9|6080.2|6080.53|6079.83|6080.9|6080.2|6080.53|6079.83|31
1737606140000|2025-01-23 04:22:20|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|6
1737606170000|2025-01-23 04:22:50|6080.9|6080.2|6081.03|6080.33|6081.03|6080.33|6080.9|6080.2|2
1737606180000|2025-01-23 04:23:00|6080.9|6080.2|6081.03|6080.33|6081.03|6080.33|6080.9|6080.2|18
1737606200000|2025-01-23 04:23:20|||||||||10
1737606210000|2025-01-23 04:23:30|||||||||5
1737606230000|2025-01-23 04:23:50|||||||||2
1737606240000|2025-01-23 04:24:00|6081.15|6080.45|6081.15|6080.45|6081.15|6080.45|6081.15|6080.45|21
1737606250000|2025-01-23 04:24:10|6081.28|6080.58|6081.28|6080.58|6081.28|6080.58|6081.28|6080.58|11
1737606260000|2025-01-23 04:24:20|||||||||3
1737606270000|2025-01-23 04:24:30|6081.4|6080.7|6081.53|6080.83|6081.53|6080.83|6081.4|6080.7|28
1737606280000|2025-01-23 04:24:40|6081.65|6080.95|6081.53|6080.83|6081.65|6080.95|6081.53|6080.83|46
1737606290000|2025-01-23 04:24:50|||||||||2
1737606310000|2025-01-23 04:25:10|6081.4|6080.7|6081.03|6080.33|6081.4|6080.7|6081.03|6080.33|67
1737606330000|2025-01-23 04:25:30|||||||||1
1737606340000|2025-01-23 04:25:40|||||||||6
1737606350000|2025-01-23 04:25:50|||||||||2
1737606360000|2025-01-23 04:26:00|6081.15|6080.45|6081.03|6080.33|6081.15|6080.45|6081.03|6080.33|17
1737606370000|2025-01-23 04:26:10|6081.15|6080.45|6081.28|6080.58|6081.28|6080.58|6081.15|6080.45|2
1737606430000|2025-01-23 04:27:10|||||||||4
1737606450000|2025-01-23 04:27:30|||||||||4
1737606460000|2025-01-23 04:27:40|||||||||3
1737606470000|2025-01-23 04:27:50|||||||||3
1737606490000|2025-01-23 04:28:10|||||||||3
1737606510000|2025-01-23 04:28:30|||||||||3
1737606540000|2025-01-23 04:29:00|6081.03|6080.33|6081.28|6080.58|6081.28|6080.58|6081.03|6080.33|35
1737606550000|2025-01-23 04:29:10|||||||||8
1737606560000|2025-01-23 04:29:20|6081.15|6080.45|6081.28|6080.58|6081.28|6080.58|6081.15|6080.45|12
1737606570000|2025-01-23 04:29:30|6081.15|6080.45|6081.15|6080.45|6081.28|6080.58|6081.03|6080.33|12
1737606580000|2025-01-23 04:29:40|6081.28|6080.58|6081.15|6080.45|6081.28|6080.58|6081.15|6080.45|3
1737606590000|2025-01-23 04:29:50|||||||||1
1737606600000|2025-01-23 04:30:00|6081.03|6080.33|6081.03|6080.33|6081.15|6080.45|6081.03|6080.33|6
1737606620000|2025-01-23 04:30:20|6081.15|6080.45|6081.15|6080.45|6081.15|6080.45|6081.15|6080.45|3
1737606630000|2025-01-23 04:30:30|6081.03|6080.33|6081.03|6080.33|6081.03|6080.33|6081.03|6080.33|0
1737606670000|2025-01-23 04:31:10|||||||||14
1737606680000|2025-01-23 04:31:20|||||||||2
1737606690000|2025-01-23 04:31:30|6081.15|6080.45|6081.15|6080.45|6081.15|6080.45|6081.15|6080.45|16
1737606700000|2025-01-23 04:31:40|6081.03|6080.33|6081.03|6080.33|6081.03|6080.33|6081.03|6080.33|0
1737606720000|2025-01-23 04:32:00|6080.9|6080.2|6081.03|6080.33|6081.03|6080.33|6080.9|6080.2|36
1737606740000|2025-01-23 04:32:20|6080.9|6080.2|6080.9|6080.2|6081.03|6080.33|6080.78|6080.08|10
1737606750000|2025-01-23 04:32:30|6081.03|6080.33|6081.03|6080.33|6081.03|6080.33|6081.03|6080.33|1
1737606760000|2025-01-23 04:32:40|||||||||15
1737606780000|2025-01-23 04:33:00|6080.78|6080.08|6080.9|6080.2|6080.9|6080.2|6080.78|6080.08|8
1737606790000|2025-01-23 04:33:10|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|2
1737606810000|2025-01-23 04:33:30|6080.9|6080.2|6080.78|6080.08|6080.9|6080.2|6080.78|6080.08|5
1737606820000|2025-01-23 04:33:40|6080.9|6080.2|6080.9|6080.2|6080.9|6080.2|6080.9|6080.2|1
1737606830000|2025-01-23 04:33:50|6081.03|6080.33|6080.9|6080.2|6081.03|6080.33|6080.9|6080.2|6
1737606840000|2025-01-23 04:34:00|6081.03|6080.33|6081.03|6080.33|6081.03|6080.33|6081.03|6080.33|4
1737606850000|2025-01-23 04:34:10|||||||||9
1737606870000|2025-01-23 04:34:30|||||||||1
1737606880000|2025-01-23 04:34:40|6081.28|6080.58|6081.03|6080.33|6081.28|6080.58|6081.03|6080.33|19
1737606910000|2025-01-23 04:35:10|||||||||9
1737606950000|2025-01-23 04:35:50|||||||||6
1737606960000|2025-01-23 04:36:00|||||||||2
1737606980000|2025-01-23 04:36:20|6080.9|6080.2|6080.78|6080.08|6080.9|6080.2|6080.78|6080.08|15
1737607010000|2025-01-23 04:36:50|6080.9|6080.2|6081.03|6080.33|6081.03|6080.33|6080.9|6080.2|15
1737607020000|2025-01-23 04:37:00|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|4
1737607030000|2025-01-23 04:37:10|6080.65|6079.95|6080.78|6080.08|6080.78|6080.08|6080.65|6079.95|58
1737607050000|2025-01-23 04:37:30|6080.65|6079.95|6080.65|6079.95|6080.65|6079.95|6080.65|6079.95|5
1737607060000|2025-01-23 04:37:40|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|0
1737607090000|2025-01-23 04:38:10|||||||||1
1737607100000|2025-01-23 04:38:20|6080.53|6079.83|6080.78|6080.08|6080.78|6080.08|6080.53|6079.83|24
1737607150000|2025-01-23 04:39:10|6080.53|6079.83|6080.78|6080.08|6080.78|6080.08|6080.53|6079.83|19
1737607170000|2025-01-23 04:39:30|||||||||7
1737607200000|2025-01-23 04:40:00|6081.03|6080.33|6081.03|6080.33|6081.03|6080.33|6080.9|6080.2|13
1737607210000|2025-01-23 04:40:10|||||||||5
1737607230000|2025-01-23 04:40:30|6080.9|6080.2|6081.03|6080.33|6081.03|6080.33|6080.9|6080.2|9
1737607260000|2025-01-23 04:41:00|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|6080.65|6079.95|29
1737607290000|2025-01-23 04:41:30|||||||||2
1737607330000|2025-01-23 04:42:10|6080.65|6079.95|6080.53|6079.83|6080.78|6080.08|6080.53|6079.83|15
1737607340000|2025-01-23 04:42:20|||||||||3
1737607350000|2025-01-23 04:42:30|6080.65|6079.95|6080.53|6079.83|6080.65|6079.95|6080.53|6079.83|13
1737607360000|2025-01-23 04:42:40|||||||||1
1737607400000|2025-01-23 04:43:20|6080.65|6079.95|6080.53|6079.83|6080.65|6079.95|6080.53|6079.83|15
1737607410000|2025-01-23 04:43:30|6080.65|6079.95|6080.78|6080.08|6080.78|6080.08|6080.65|6079.95|14
1737607430000|2025-01-23 04:43:50|||||||||10
1737607450000|2025-01-23 04:44:10|6080.9|6080.2|6081.03|6080.33|6081.03|6080.33|6080.9|6080.2|9
1737607470000|2025-01-23 04:44:30|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|5
1737607520000|2025-01-23 04:45:20|6080.9|6080.2|6080.9|6080.2|6080.9|6080.2|6080.9|6080.2|14
1737607530000|2025-01-23 04:45:30|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|0
1737607570000|2025-01-23 04:46:10|6080.9|6080.2|6080.9|6080.2|6081.03|6080.33|6080.9|6080.2|7
1737607580000|2025-01-23 04:46:20|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|0
1737607630000|2025-01-23 04:47:10|6081.03|6080.33|6081.03|6080.33|6081.03|6080.33|6081.03|6080.33|18
1737607640000|2025-01-23 04:47:20|6080.9|6080.2|6080.9|6080.2|6080.9|6080.2|6080.9|6080.2|0
1737607650000|2025-01-23 04:47:30|6081.03|6080.33|6081.03|6080.33|6081.03|6080.33|6081.03|6080.33|6
1737607660000|2025-01-23 04:47:40|||||||||2
1737607670000|2025-01-23 04:47:50|||||||||3
1737607680000|2025-01-23 04:48:00|6081.15|6080.45|6081.03|6080.33|6081.15|6080.45|6081.03|6080.33|13
1737607750000|2025-01-23 04:49:10|6081.15|6080.45|6081.28|6080.58|6081.28|6080.58|6081.15|6080.45|6
1737607770000|2025-01-23 04:49:30|6081.15|6080.45|6081.03|6080.33|6081.15|6080.45|6081.03|6080.33|6
1737607800000|2025-01-23 04:50:00|6081.15|6080.45|6081.28|6080.58|6081.28|6080.58|6081.15|6080.45|7
1737607840000|2025-01-23 04:50:40|6081.53|6080.83|6081.53|6080.83|6081.53|6080.83|6081.53|6080.83|20
1737607850000|2025-01-23 04:50:50|6081.65|6080.95|6081.78|6081.08|6081.78|6081.08|6081.65|6080.95|16
1737607860000|2025-01-23 04:51:00|||||||||6
1737607890000|2025-01-23 04:51:30|||||||||8
1737607900000|2025-01-23 04:51:40|||||||||2
1737607920000|2025-01-23 04:52:00|6081.65|6080.95|6081.65|6080.95|6081.78|6081.08|6081.53|6080.83|56
1737607930000|2025-01-23 04:52:10|6081.78|6081.08|6081.53|6080.83|6081.78|6081.08|6081.53|6080.83|7
1737607940000|2025-01-23 04:52:20|6081.65|6080.95|6081.78|6081.08|6081.78|6081.08|6081.65|6080.95|4
1737607950000|2025-01-23 04:52:30|6081.65|6080.95|6081.53|6080.83|6081.65|6080.95|6081.53|6080.83|4
1737607970000|2025-01-23 04:52:50|||||||||4
1737607980000|2025-01-23 04:53:00|6081.78|6081.08|6081.78|6081.08|6081.78|6081.08|6081.78|6081.08|11
1737607990000|2025-01-23 04:53:10|6081.53|6080.83|6081.78|6081.08|6081.78|6081.08|6081.53|6080.83|18
1737608000000|2025-01-23 04:53:20|6081.65|6080.95|6081.78|6081.08|6081.78|6081.08|6081.65|6080.95|11
1737608020000|2025-01-23 04:53:40|6081.53|6080.83|6081.53|6080.83|6081.53|6080.83|6081.53|6080.83|7
1737608050000|2025-01-23 04:54:10|6081.65|6080.95|6081.53|6080.83|6081.65|6080.95|6081.53|6080.83|11
1737608070000|2025-01-23 04:54:30|||||||||1
1737608100000|2025-01-23 04:55:00|||||||||4
1737608110000|2025-01-23 04:55:10|6081.4|6080.7|6081.28|6080.58|6081.53|6080.83|6081.28|6080.58|26
1737608160000|2025-01-23 04:56:00|6081.15|6080.45|6081.28|6080.58|6081.28|6080.58|6081.15|6080.45|5
1737608180000|2025-01-23 04:56:20|6081.03|6080.33|6081.28|6080.58|6081.28|6080.58|6081.03|6080.33|9
1737608190000|2025-01-23 04:56:30|||||||||10
1737608200000|2025-01-23 04:56:40|6081.4|6080.7|6081.28|6080.58|6081.4|6080.7|6081.28|6080.58|7
1737608240000|2025-01-23 04:57:20|6081.03|6080.33|6081.03|6080.33|6081.03|6080.33|6081.03|6080.33|12
1737608250000|2025-01-23 04:57:30|||||||||5
1737608260000|2025-01-23 04:57:40|6081.28|6080.58|6081.28|6080.58|6081.28|6080.58|6081.28|6080.58|3
1737608310000|2025-01-23 04:58:30|||||||||1
1737608320000|2025-01-23 04:58:40|||||||||6
1737608370000|2025-01-23 04:59:30|||||||||9
1737608390000|2025-01-23 04:59:50|||||||||4
1737608400000|2025-01-23 05:00:00|6081.03|6080.33|6081.03|6080.33|6081.03|6080.33|6081.03|6080.33|15
1737608410000|2025-01-23 05:00:10|||||||||1
1737608440000|2025-01-23 05:00:40|||||||||4
1737608460000|2025-01-23 05:01:00|||||||||1
1737608480000|2025-01-23 05:01:20|||||||||5
1737608500000|2025-01-23 05:01:40|||||||||5
1737608510000|2025-01-23 05:01:50|6081.15|6080.45|6081.28|6080.58|6081.28|6080.58|6081.15|6080.45|19
1737608520000|2025-01-23 05:02:00|6081.4|6080.7|6081.53|6080.83|6081.53|6080.83|6081.28|6080.58|21
1737608530000|2025-01-23 05:02:10|6081.4|6080.7|6081.28|6080.58|6081.53|6080.83|6081.28|6080.58|28
1737608540000|2025-01-23 05:02:20|6081.4|6080.7|6081.4|6080.7|6081.53|6080.83|6081.28|6080.58|6
1737608550000|2025-01-23 05:02:30|6081.28|6080.58|6081.28|6080.58|6081.4|6080.7|6081.28|6080.58|3
1737608580000|2025-01-23 05:03:00|6081.4|6080.7|6081.53|6080.83|6081.53|6080.83|6081.28|6080.58|15
1737608600000|2025-01-23 05:03:20|||||||||1
1737608620000|2025-01-23 05:03:40|||||||||6
1737608640000|2025-01-23 05:04:00|6081.65|6080.95|6081.78|6081.08|6081.78|6081.08|6081.65|6080.95|9
1737608650000|2025-01-23 05:04:10|||||||||2
1737608670000|2025-01-23 05:04:30|6081.53|6080.83|6081.28|6080.58|6081.53|6080.83|6081.28|6080.58|17
1737608680000|2025-01-23 05:04:40|||||||||2
1737608690000|2025-01-23 05:04:50|||||||||5
1737608700000|2025-01-23 05:05:00|6081.03|6080.33|6081.03|6080.33|6081.03|6080.33|6081.03|6080.33|12
1737608710000|2025-01-23 05:05:10|6080.9|6080.2|6080.78|6080.08|6080.9|6080.2|6080.78|6080.08|19
1737608720000|2025-01-23 05:05:20|6080.9|6080.2|6080.78|6080.08|6080.9|6080.2|6080.78|6080.08|3
1737608730000|2025-01-23 05:05:30|6080.9|6080.2|6080.78|6080.08|6080.9|6080.2|6080.78|6080.08|19
1737608740000|2025-01-23 05:05:40|6080.9|6080.2|6080.78|6080.08|6080.9|6080.2|6080.78|6080.08|8
1737608750000|2025-01-23 05:05:50|6081.03|6080.33|6081.03|6080.33|6081.03|6080.33|6080.9|6080.2|14
1737608760000|2025-01-23 05:06:00|||||||||2
1737608770000|2025-01-23 05:06:10|6081.15|6080.45|6081.03|6080.33|6081.15|6080.45|6081.03|6080.33|6
1737608780000|2025-01-23 05:06:20|||||||||4
1737608790000|2025-01-23 05:06:30|||||||||2
1737608800000|2025-01-23 05:06:40|6080.78|6080.08|6081.03|6080.33|6081.03|6080.33|6080.78|6080.08|24
1737608810000|2025-01-23 05:06:50|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|14
1737608830000|2025-01-23 05:07:10|6080.9|6080.2|6081.28|6080.58|6081.28|6080.58|6080.9|6080.2|24
1737608840000|2025-01-23 05:07:20|6081.15|6080.45|6081.28|6080.58|6081.28|6080.58|6081.15|6080.45|12
1737608850000|2025-01-23 05:07:30|6081.4|6080.7|6081.28|6080.58|6081.4|6080.7|6081.28|6080.58|2
1737608880000|2025-01-23 05:08:00|6081.4|6080.7|6081.28|6080.58|6081.4|6080.7|6081.28|6080.58|1
1737608890000|2025-01-23 05:08:10|6081.4|6080.7|6081.4|6080.7|6081.4|6080.7|6081.4|6080.7|1
1737608900000|2025-01-23 05:08:20|6081.28|6080.58|6081.53|6080.83|6081.53|6080.83|6081.28|6080.58|3
1737608910000|2025-01-23 05:08:30|6081.4|6080.7|6081.53|6080.83|6081.53|6080.83|6081.4|6080.7|0
1737608930000|2025-01-23 05:08:50|||||||||2
1737608940000|2025-01-23 05:09:00|6081.4|6080.7|6081.4|6080.7|6081.4|6080.7|6081.4|6080.7|1
1737608950000|2025-01-23 05:09:10|6081.53|6080.83|6081.53|6080.83|6081.53|6080.83|6081.53|6080.83|2
1737608970000|2025-01-23 05:09:30|||||||||3
1737608980000|2025-01-23 05:09:40|6081.4|6080.7|6081.53|6080.83|6081.53|6080.83|6081.28|6080.58|9
1737608990000|2025-01-23 05:09:50|6081.4|6080.7|6081.53|6080.83|6081.53|6080.83|6081.28|6080.58|8
1737609000000|2025-01-23 05:10:00|||||||||1
1737609010000|2025-01-23 05:10:10|6081.65|6080.95|6081.78|6081.08|6081.78|6081.08|6081.65|6080.95|8
1737609040000|2025-01-23 05:10:40|||||||||19
1737609060000|2025-01-23 05:11:00|6081.65|6080.95|6081.9|6081.2|6082.03|6081.33|6081.65|6080.95|26
1737609070000|2025-01-23 05:11:10|6082.03|6081.33|6081.9|6081.2|6082.03|6081.33|6081.78|6081.08|6
1737609080000|2025-01-23 05:11:20|6081.78|6081.08|6081.78|6081.08|6081.78|6081.08|6081.78|6081.08|0
1737609100000|2025-01-23 05:11:40|||||||||2
1737609110000|2025-01-23 05:11:50|||||||||2
1737609120000|2025-01-23 05:12:00|6081.53|6080.83|6081.78|6081.08|6081.78|6081.08|6081.53|6080.83|11
1737609130000|2025-01-23 05:12:10|6081.53|6080.83|6081.53|6080.83|6081.53|6080.83|6081.53|6080.83|1
1737609140000|2025-01-23 05:12:20|6081.65|6080.95|6081.78|6081.08|6081.78|6081.08|6081.65|6080.95|2
1737609150000|2025-01-23 05:12:30|6081.65|6080.95|6081.65|6080.95|6081.65|6080.95|6081.65|6080.95|5
1737609160000|2025-01-23 05:12:40|6081.53|6080.83|6081.53|6080.83|6081.53|6080.83|6081.53|6080.83|0
1737609180000|2025-01-23 05:13:00|6081.65|6080.95|6081.65|6080.95|6081.65|6080.95|6081.65|6080.95|0
1737609190000|2025-01-23 05:13:10|6081.53|6080.83|6081.53|6080.83|6081.53|6080.83|6081.53|6080.83|0
1737609200000|2025-01-23 05:13:20|6081.65|6080.95|6081.78|6081.08|6081.78|6081.08|6081.65|6080.95|2
1737609270000|2025-01-23 05:14:30|||||||||2
1737609300000|2025-01-23 05:15:00|||||||||2
1737609320000|2025-01-23 05:15:20|||||||||2
1737609330000|2025-01-23 05:15:30|6081.9|6081.2|6081.78|6081.08|6082.03|6081.33|6081.78|6081.08|11
1737609340000|2025-01-23 05:15:40|||||||||2
1737609360000|2025-01-23 05:16:00|6081.9|6081.2|6081.78|6081.08|6081.9|6081.2|6081.78|6081.08|2
1737609370000|2025-01-23 05:16:10|6081.65|6080.95|6081.78|6081.08|6081.78|6081.08|6081.65|6080.95|5
1737609390000|2025-01-23 05:16:30|6081.9|6081.2|6081.9|6081.2|6082.03|6081.33|6081.78|6081.08|9
1737609400000|2025-01-23 05:16:40|6082.03|6081.33|6081.9|6081.2|6082.03|6081.33|6081.9|6081.2|19
1737609410000|2025-01-23 05:16:50|6081.78|6081.08|6082.03|6081.33|6082.03|6081.33|6081.78|6081.08|3
1737609420000|2025-01-23 05:17:00|6081.9|6081.2|6082.03|6081.33|6082.03|6081.33|6081.9|6081.2|4
1737609430000|2025-01-23 05:17:10|6081.9|6081.2|6082.03|6081.33|6082.03|6081.33|6081.78|6081.08|12
1737609440000|2025-01-23 05:17:20|6081.9|6081.2|6082.03|6081.33|6082.03|6081.33|6081.78|6081.08|8
1737609450000|2025-01-23 05:17:30|||||||||1
1737609460000|2025-01-23 05:17:40|||||||||1
1737609490000|2025-01-23 05:18:10|6081.78|6081.08|6081.78|6081.08|6081.78|6081.08|6081.78|6081.08|0
1737609500000|2025-01-23 05:18:20|6081.9|6081.2|6082.03|6081.33|6082.03|6081.33|6081.9|6081.2|14
1737609510000|2025-01-23 05:18:30|6081.9|6081.2|6081.78|6081.08|6081.9|6081.2|6081.78|6081.08|11
1737609540000|2025-01-23 05:19:00|6081.9|6081.2|6081.78|6081.08|6081.9|6081.2|6081.78|6081.08|8
1737609600000|2025-01-23 05:20:00|6081.9|6081.2|6082.03|6081.33|6082.03|6081.33|6081.9|6081.2|11
1737609620000|2025-01-23 05:20:20|6081.9|6081.2|6081.78|6081.08|6082.03|6081.33|6081.78|6081.08|10
1737609640000|2025-01-23 05:20:40|6081.9|6081.2|6081.78|6081.08|6081.9|6081.2|6081.78|6081.08|24
1737609660000|2025-01-23 05:21:00|6081.53|6080.83|6081.53|6080.83|6081.53|6080.83|6081.53|6080.83|12
1737609680000|2025-01-23 05:21:20|6081.65|6080.95|6081.53|6080.83|6081.65|6080.95|6081.53|6080.83|5
1737609690000|2025-01-23 05:21:30|6081.65|6080.95|6081.53|6080.83|6081.78|6081.08|6081.53|6080.83|5
1737609710000|2025-01-23 05:21:50|6081.65|6080.95|6081.78|6081.08|6081.78|6081.08|6081.65|6080.95|1
1737609720000|2025-01-23 05:22:00|6081.65|6080.95|6081.53|6080.83|6081.65|6080.95|6081.53|6080.83|5
1737609730000|2025-01-23 05:22:10|||||||||2
1737609740000|2025-01-23 05:22:20|6081.78|6081.08|6081.78|6081.08|6081.78|6081.08|6081.78|6081.08|6
1737609760000|2025-01-23 05:22:40|6081.65|6080.95|6081.65|6080.95|6081.78|6081.08|6081.53|6080.83|25
1737609770000|2025-01-23 05:22:50|6081.53|6080.83|6081.65|6080.95|6081.65|6080.95|6081.53|6080.83|1
1737609780000|2025-01-23 05:23:00|6081.53|6080.83|6081.78|6081.08|6081.78|6081.08|6081.53|6080.83|9
1737609790000|2025-01-23 05:23:10|6081.53|6080.83|6081.53|6080.83|6081.53|6080.83|6081.53|6080.83|17
1737609830000|2025-01-23 05:23:50|||||||||18
1737609840000|2025-01-23 05:24:00|6081.4|6080.7|6081.4|6080.7|6081.4|6080.7|6081.4|6080.7|13
1737609850000|2025-01-23 05:24:10|6081.28|6080.58|6081.53|6080.83|6081.53|6080.83|6081.28|6080.58|4
1737609890000|2025-01-23 05:24:50|6081.4|6080.7|6081.53|6080.83|6081.53|6080.83|6081.28|6080.58|16
1737609900000|2025-01-23 05:25:00|6081.4|6080.7|6081.28|6080.58|6081.4|6080.7|6081.28|6080.58|10
1737609910000|2025-01-23 05:25:10|6081.4|6080.7|6081.28|6080.58|6081.4|6080.7|6081.28|6080.58|6
1737609920000|2025-01-23 05:25:20|6081.4|6080.7|6081.53|6080.83|6081.53|6080.83|6081.28|6080.58|9
1737609930000|2025-01-23 05:25:30|||||||||3
1737609950000|2025-01-23 05:25:50|6081.28|6080.58|6081.28|6080.58|6081.28|6080.58|6081.28|6080.58|48
1737609960000|2025-01-23 05:26:00|||||||||1
1737609970000|2025-01-23 05:26:10|||||||||6
1737609980000|2025-01-23 05:26:20|6081.15|6080.45|6081.15|6080.45|6081.15|6080.45|6081.15|6080.45|2
1737609990000|2025-01-23 05:26:30|6081.03|6080.33|6081.03|6080.33|6081.03|6080.33|6081.03|6080.33|9
1737610020000|2025-01-23 05:27:00|6080.78|6080.08|6080.78|6080.08|6081.03|6080.33|6080.78|6080.08|37
1737610030000|2025-01-23 05:27:10|6080.9|6080.2|6080.78|6080.08|6081.03|6080.33|6080.78|6080.08|14
1737610070000|2025-01-23 05:27:50|||||||||14
1737610080000|2025-01-23 05:28:00|||||||||3
1737610090000|2025-01-23 05:28:10|6080.65|6079.95|6080.53|6079.83|6080.65|6079.95|6080.53|6079.83|27
1737610100000|2025-01-23 05:28:20|6080.65|6079.95|6080.53|6079.83|6080.78|6080.08|6080.53|6079.83|11
1737610110000|2025-01-23 05:28:30|||||||||4
1737610120000|2025-01-23 05:28:40|6080.78|6080.08|6080.53|6079.83|6080.78|6080.08|6080.53|6079.83|16
1737610130000|2025-01-23 05:28:50|6080.65|6079.95|6080.78|6080.08|6080.78|6080.08|6080.53|6079.83|10
1737610140000|2025-01-23 05:29:00|6080.65|6079.95|6080.78|6080.08|6080.78|6080.08|6080.53|6079.83|14
1737610150000|2025-01-23 05:29:10|6080.53|6079.83|6080.53|6079.83|6080.53|6079.83|6080.53|6079.83|20
1737610160000|2025-01-23 05:29:20|||||||||1
1737610170000|2025-01-23 05:29:30|||||||||2
1737610190000|2025-01-23 05:29:50|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|3
1737610200000|2025-01-23 05:30:00|6080.65|6079.95|6080.53|6079.83|6080.65|6079.95|6080.53|6079.83|11
1737610210000|2025-01-23 05:30:10|6079.78|6079.08|6079.78|6079.08|6079.78|6079.08|6079.78|6079.08|86
1737610220000|2025-01-23 05:30:20|6079.53|6078.83|6080.28|6079.58|6080.28|6079.58|6079.53|6078.83|62
1737610240000|2025-01-23 05:30:40|6080.4|6079.7|6080.53|6079.83|6080.53|6079.83|6080.4|6079.7|10
1737610250000|2025-01-23 05:30:50|6080.28|6079.58|6080.28|6079.58|6080.28|6079.58|6080.28|6079.58|3
1737610260000|2025-01-23 05:31:00|6080.4|6079.7|6080.28|6079.58|6080.4|6079.7|6080.28|6079.58|9
1737610270000|2025-01-23 05:31:10|6080.4|6079.7|6080.4|6079.7|6080.53|6079.83|6080.28|6079.58|18
1737610280000|2025-01-23 05:31:20|6080.28|6079.58|6080.53|6079.83|6080.53|6079.83|6080.28|6079.58|7
1737610290000|2025-01-23 05:31:30|6080.4|6079.7|6080.28|6079.58|6080.4|6079.7|6080.28|6079.58|3
1737610300000|2025-01-23 05:31:40|6080.53|6079.83|6080.53|6079.83|6080.53|6079.83|6080.28|6079.58|39
1737610310000|2025-01-23 05:31:50|||||||||1
1737610350000|2025-01-23 05:32:30|6080.28|6079.58|6080.28|6079.58|6080.4|6079.7|6080.28|6079.58|26
1737610370000|2025-01-23 05:32:50|6080.53|6079.83|6080.53|6079.83|6080.53|6079.83|6080.53|6079.83|12
1737610380000|2025-01-23 05:33:00|6080.4|6079.7|6080.53|6079.83|6080.53|6079.83|6080.4|6079.7|4
1737610410000|2025-01-23 05:33:30|6080.28|6079.58|6080.28|6079.58|6080.4|6079.7|6080.28|6079.58|3
1737610420000|2025-01-23 05:33:40|6080.4|6079.7|6080.28|6079.58|6080.4|6079.7|6080.28|6079.58|5
1737610430000|2025-01-23 05:33:50|6080.53|6079.83|6080.53|6079.83|6080.53|6079.83|6080.53|6079.83|6
1737610440000|2025-01-23 05:34:00|||||||||4
1737610470000|2025-01-23 05:34:30|6080.28|6079.58|6080.28|6079.58|6080.28|6079.58|6080.28|6079.58|16
1737610500000|2025-01-23 05:35:00|6080.4|6079.7|6080.28|6079.58|6080.53|6079.83|6080.28|6079.58|3
1737610510000|2025-01-23 05:35:10|||||||||4
1737610520000|2025-01-23 05:35:20|||||||||5
1737610540000|2025-01-23 05:35:40|6080.4|6079.7|6080.53|6079.83|6080.53|6079.83|6080.4|6079.7|13
1737610560000|2025-01-23 05:36:00|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|15
1737610600000|2025-01-23 05:36:40|||||||||2
1737610610000|2025-01-23 05:36:50|||||||||11
1737610620000|2025-01-23 05:37:00|6080.9|6080.2|6080.78|6080.08|6080.9|6080.2|6080.78|6080.08|5
1737610630000|2025-01-23 05:37:10|||||||||7
1737610640000|2025-01-23 05:37:20|6080.65|6079.95|6080.78|6080.08|6080.78|6080.08|6080.65|6079.95|7
1737610650000|2025-01-23 05:37:30|6080.65|6079.95|6080.53|6079.83|6080.65|6079.95|6080.53|6079.83|1
1737610660000|2025-01-23 05:37:40|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|3
1737610690000|2025-01-23 05:38:10|6080.53|6079.83|6080.53|6079.83|6080.78|6080.08|6080.53|6079.83|8
1737610700000|2025-01-23 05:38:20|6080.65|6079.95|6080.65|6079.95|6080.65|6079.95|6080.65|6079.95|2
1737610710000|2025-01-23 05:38:30|6080.53|6079.83|6080.53|6079.83|6080.65|6079.95|6080.53|6079.83|0
1737610720000|2025-01-23 05:38:40|6080.65|6079.95|6080.53|6079.83|6080.65|6079.95|6080.53|6079.83|0
1737610740000|2025-01-23 05:39:00|6080.65|6079.95|6080.53|6079.83|6080.78|6080.08|6080.53|6079.83|13
1737610750000|2025-01-23 05:39:10|6080.28|6079.58|6080.53|6079.83|6080.53|6079.83|6080.28|6079.58|25
1737610780000|2025-01-23 05:39:40|||||||||2
1737610830000|2025-01-23 05:40:30|||||||||7
1737610860000|2025-01-23 05:41:00|6080.4|6079.7|6080.28|6079.58|6080.4|6079.7|6080.28|6079.58|5
1737610870000|2025-01-23 05:41:10|6080.4|6079.7|6080.4|6079.7|6080.4|6079.7|6080.4|6079.7|16
1737610880000|2025-01-23 05:41:20|6080.28|6079.58|6080.53|6079.83|6080.53|6079.83|6080.28|6079.58|1
1737610900000|2025-01-23 05:41:40|||||||||1
1737610950000|2025-01-23 05:42:30|||||||||3
1737610970000|2025-01-23 05:42:50|||||||||5
1737610980000|2025-01-23 05:43:00|6080.28|6079.58|6080.28|6079.58|6080.4|6079.7|6080.28|6079.58|18
1737611000000|2025-01-23 05:43:20|6080.53|6079.83|6080.53|6079.83|6080.53|6079.83|6080.53|6079.83|16
1737611030000|2025-01-23 05:43:50|||||||||2
1737611070000|2025-01-23 05:44:30|6080.4|6079.7|6080.53|6079.83|6080.53|6079.83|6080.4|6079.7|16
1737611080000|2025-01-23 05:44:40|6080.28|6079.58|6080.53|6079.83|6080.53|6079.83|6080.28|6079.58|4
1737611090000|2025-01-23 05:44:50|||||||||1
1737611100000|2025-01-23 05:45:00|6080.4|6079.7|6080.53|6079.83|6080.53|6079.83|6080.28|6079.58|9
1737611120000|2025-01-23 05:45:20|6080.28|6079.58|6080.28|6079.58|6080.28|6079.58|6079.9|6079.2|96
1737611160000|2025-01-23 05:46:00|6080.53|6079.83|6080.53|6079.83|6080.53|6079.83|6080.53|6079.83|14
1737611170000|2025-01-23 05:46:10|6080.4|6079.7|6080.28|6079.58|6080.4|6079.7|6080.28|6079.58|6
1737611200000|2025-01-23 05:46:40|6080.03|6079.33|6080.15|6079.45|6080.15|6079.45|6080.03|6079.33|21
1737611210000|2025-01-23 05:46:50|6080.03|6079.33|6080.03|6079.33|6080.03|6079.33|6079.78|6079.08|30
1737611280000|2025-01-23 05:48:00|||||||||16
1737611310000|2025-01-23 05:48:30|||||||||3
1737611350000|2025-01-23 05:49:10|6080.28|6079.58|6080.28|6079.58|6080.28|6079.58|6080.28|6079.58|20
1737611380000|2025-01-23 05:49:40|||||||||3
1737611400000|2025-01-23 05:50:00|6080.4|6079.7|6080.28|6079.58|6080.4|6079.7|6080.28|6079.58|0
1737611430000|2025-01-23 05:50:30|6079.78|6079.08|6079.53|6078.83|6079.78|6079.08|6079.53|6078.83|72
1737611450000|2025-01-23 05:50:50|||||||||4
1737611470000|2025-01-23 05:51:10|6079.65|6078.95|6079.53|6078.83|6079.65|6078.95|6079.53|6078.83|12
1737611480000|2025-01-23 05:51:20|6079.65|6078.95|6079.65|6078.95|6079.65|6078.95|6079.53|6078.83|0
1737611490000|2025-01-23 05:51:30|6079.53|6078.83|6079.53|6078.83|6079.65|6078.95|6079.53|6078.83|4
1737611500000|2025-01-23 05:51:40|6079.28|6078.58|6079.4|6078.7|6079.4|6078.7|6079.28|6078.58|24
1737611510000|2025-01-23 05:51:50|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|1
1737611520000|2025-01-23 05:52:00|||||||||1
1737611550000|2025-01-23 05:52:30|||||||||1
1737611610000|2025-01-23 05:53:30|||||||||18
1737611640000|2025-01-23 05:54:00|6079.78|6079.08|6079.78|6079.08|6079.78|6079.08|6079.78|6079.08|11
1737611650000|2025-01-23 05:54:10|6079.9|6079.2|6079.78|6079.08|6079.9|6079.2|6079.78|6079.08|7
1737611670000|2025-01-23 05:54:30|||||||||1
1737611760000|2025-01-23 05:56:00|6079.65|6078.95|6079.53|6078.83|6079.78|6079.08|6079.53|6078.83|37
1737611790000|2025-01-23 05:56:30|6079.28|6078.58|6078.78|6078.08|6079.28|6078.58|6078.78|6078.08|72
1737611800000|2025-01-23 05:56:40|||||||||10
1737611820000|2025-01-23 05:57:00|||||||||2
1737611830000|2025-01-23 05:57:10|6078.9|6078.2|6078.78|6078.08|6078.9|6078.2|6078.78|6078.08|13
1737611840000|2025-01-23 05:57:20|||||||||1
1737611850000|2025-01-23 05:57:30|||||||||3
1737611870000|2025-01-23 05:57:50|6078.9|6078.2|6079.03|6078.33|6079.03|6078.33|6078.78|6078.08|10
1737611880000|2025-01-23 05:58:00|6078.9|6078.2|6078.78|6078.08|6078.9|6078.2|6078.78|6078.08|5
1737611900000|2025-01-23 05:58:20|||||||||5
1737611930000|2025-01-23 05:58:50|6078.9|6078.2|6078.78|6078.08|6079.03|6078.33|6078.78|6078.08|12
1737611940000|2025-01-23 05:59:00|6078.9|6078.2|6079.03|6078.33|6079.03|6078.33|6078.9|6078.2|6
1737611950000|2025-01-23 05:59:10|6078.9|6078.2|6078.9|6078.2|6078.9|6078.2|6078.9|6078.2|3
1737611960000|2025-01-23 05:59:20|6078.78|6078.08|6078.78|6078.08|6078.9|6078.2|6078.78|6078.08|6
1737612000000|2025-01-23 06:00:00|||||||||26
1737612010000|2025-01-23 06:00:10|6079.03|6078.33|6078.9|6078.2|6079.03|6078.33|6078.78|6078.08|18
1737612020000|2025-01-23 06:00:20|6078.78|6078.08|6079.03|6078.33|6079.03|6078.33|6078.78|6078.08|16
1737612040000|2025-01-23 06:00:40|||||||||3
1737612060000|2025-01-23 06:01:00|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|15
1737612070000|2025-01-23 06:01:10|6079.15|6078.45|6079.4|6078.7|6079.53|6078.83|6079.15|6078.45|13
1737612080000|2025-01-23 06:01:20|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|3
1737612100000|2025-01-23 06:01:40|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|17
1737612110000|2025-01-23 06:01:50|6079.4|6078.7|6079.28|6078.58|6079.4|6078.7|6079.28|6078.58|14
1737612120000|2025-01-23 06:02:00|||||||||4
1737612140000|2025-01-23 06:02:20|6079.4|6078.7|6079.53|6078.83|6079.53|6078.83|6079.4|6078.7|24
1737612160000|2025-01-23 06:02:40|6079.4|6078.7|6079.53|6078.83|6079.53|6078.83|6079.4|6078.7|2
1737612170000|2025-01-23 06:02:50|6079.4|6078.7|6079.03|6078.33|6079.53|6078.83|6079.03|6078.33|20
1737612190000|2025-01-23 06:03:10|||||||||1
1737612240000|2025-01-23 06:04:00|||||||||5
1737612260000|2025-01-23 06:04:20|||||||||2
1737612270000|2025-01-23 06:04:30|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|11
1737612280000|2025-01-23 06:04:40|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|9
1737612290000|2025-01-23 06:04:50|||||||||1
1737612300000|2025-01-23 06:05:00|||||||||8
1737612310000|2025-01-23 06:05:10|6079.15|6078.45|6079.03|6078.33|6079.28|6078.58|6079.03|6078.33|8
1737612320000|2025-01-23 06:05:20|6079.15|6078.45|6079.15|6078.45|6079.15|6078.45|6079.15|6078.45|3
1737612330000|2025-01-23 06:05:30|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|0
1737612340000|2025-01-23 06:05:40|6079.15|6078.45|6079.28|6078.58|6079.28|6078.58|6079.15|6078.45|6
1737612360000|2025-01-23 06:06:00|6079.15|6078.45|6079.28|6078.58|6079.28|6078.58|6079.15|6078.45|6
1737612400000|2025-01-23 06:06:40|||||||||4
1737612420000|2025-01-23 06:07:00|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|8
1737612450000|2025-01-23 06:07:30|6079.65|6078.95|6079.65|6078.95|6079.65|6078.95|6079.65|6078.95|11
1737612460000|2025-01-23 06:07:40|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|1
1737612480000|2025-01-23 06:08:00|6079.78|6079.08|6079.78|6079.08|6079.78|6079.08|6079.78|6079.08|7
1737612530000|2025-01-23 06:08:50|6079.65|6078.95|6079.78|6079.08|6079.78|6079.08|6079.65|6078.95|5
1737612540000|2025-01-23 06:09:00|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|6
1737612550000|2025-01-23 06:09:10|6079.65|6078.95|6079.78|6079.08|6079.78|6079.08|6079.65|6078.95|1
1737612560000|2025-01-23 06:09:20|6079.65|6078.95|6079.53|6078.83|6079.65|6078.95|6079.53|6078.83|1
1737612580000|2025-01-23 06:09:40|||||||||2
1737612590000|2025-01-23 06:09:50|||||||||2
1737612610000|2025-01-23 06:10:10|||||||||1
1737612620000|2025-01-23 06:10:20|6079.65|6078.95|6079.53|6078.83|6079.65|6078.95|6079.53|6078.83|12
1737612640000|2025-01-23 06:10:40|6079.65|6078.95|6079.78|6079.08|6079.78|6079.08|6079.53|6078.83|9
1737612670000|2025-01-23 06:11:10|||||||||7
1737612680000|2025-01-23 06:11:20|||||||||9
1737612690000|2025-01-23 06:11:30|6079.53|6078.83|6079.53|6078.83|6079.65|6078.95|6079.53|6078.83|10
1737612730000|2025-01-23 06:12:10|||||||||3
1737612750000|2025-01-23 06:12:30|6079.28|6078.58|6079.53|6078.83|6079.65|6078.95|6079.28|6078.58|18
1737612770000|2025-01-23 06:12:50|6079.65|6078.95|6079.78|6079.08|6079.78|6079.08|6079.65|6078.95|9
1737612830000|2025-01-23 06:13:50|6080.03|6079.33|6080.03|6079.33|6080.03|6079.33|6080.03|6079.33|6
1737612860000|2025-01-23 06:14:20|6080.15|6079.45|6080.15|6079.45|6080.28|6079.58|6080.15|6079.45|26
1737612870000|2025-01-23 06:14:30|6080.28|6079.58|6080.28|6079.58|6080.28|6079.58|6080.28|6079.58|0
1737612880000|2025-01-23 06:14:40|||||||||10
1737612890000|2025-01-23 06:14:50|||||||||1
1737612900000|2025-01-23 06:15:00|||||||||15
1737612910000|2025-01-23 06:15:10|6080.15|6079.45|6080.03|6079.33|6080.15|6079.45|6080.03|6079.33|6
1737612930000|2025-01-23 06:15:30|6080.15|6079.45|6080.15|6079.45|6080.15|6079.45|6080.15|6079.45|3
1737612940000|2025-01-23 06:15:40|6080.03|6079.33|6080.03|6079.33|6080.15|6079.45|6080.03|6079.33|3
1737612950000|2025-01-23 06:15:50|||||||||1
1737612960000|2025-01-23 06:16:00|6080.28|6079.58|6080.28|6079.58|6080.28|6079.58|6080.15|6079.45|22
1737612990000|2025-01-23 06:16:30|6080.4|6079.7|6080.28|6079.58|6080.53|6079.83|6080.28|6079.58|16
1737613010000|2025-01-23 06:16:50|||||||||9
1737613020000|2025-01-23 06:17:00|||||||||2
1737613060000|2025-01-23 06:17:40|6080.4|6079.7|6080.53|6079.83|6080.53|6079.83|6080.4|6079.7|34
1737613070000|2025-01-23 06:17:50|6080.65|6079.95|6080.65|6079.95|6080.65|6079.95|6080.65|6079.95|9
1737613080000|2025-01-23 06:18:00|6080.78|6080.08|6080.53|6079.83|6080.78|6080.08|6080.53|6079.83|11
1737613090000|2025-01-23 06:18:10|6080.4|6079.7|6080.53|6079.83|6080.53|6079.83|6080.4|6079.7|12
1737613100000|2025-01-23 06:18:20|6080.4|6079.7|6080.53|6079.83|6080.53|6079.83|6080.4|6079.7|6
1737613110000|2025-01-23 06:18:30|6080.4|6079.7|6080.4|6079.7|6080.4|6079.7|6080.28|6079.58|3
1737613120000|2025-01-23 06:18:40|6080.53|6079.83|6080.53|6079.83|6080.53|6079.83|6080.4|6079.7|0
1737613130000|2025-01-23 06:18:50|6080.4|6079.7|6080.28|6079.58|6080.53|6079.83|6080.28|6079.58|6
1737613140000|2025-01-23 06:19:00|6080.4|6079.7|6080.28|6079.58|6080.53|6079.83|6080.28|6079.58|10
1737613150000|2025-01-23 06:19:10|6080.53|6079.83|6080.53|6079.83|6080.53|6079.83|6080.53|6079.83|22
1737613160000|2025-01-23 06:19:20|||||||||35
1737613170000|2025-01-23 06:19:30|6080.65|6079.95|6080.78|6080.08|6080.78|6080.08|6080.65|6079.95|3
1737613180000|2025-01-23 06:19:40|6080.65|6079.95|6080.78|6080.08|6080.78|6080.08|6080.65|6079.95|2
1737613190000|2025-01-23 06:19:50|6080.65|6079.95|6080.65|6079.95|6080.65|6079.95|6080.65|6079.95|1
1737613200000|2025-01-23 06:20:00|6080.53|6079.83|6080.53|6079.83|6080.53|6079.83|6080.53|6079.83|0
1737613220000|2025-01-23 06:20:20|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|12
1737613230000|2025-01-23 06:20:30|||||||||3
1737613250000|2025-01-23 06:20:50|6080.65|6079.95|6080.53|6079.83|6080.65|6079.95|6080.53|6079.83|52
1737613260000|2025-01-23 06:21:00|6080.65|6079.95|6080.78|6080.08|6080.78|6080.08|6080.65|6079.95|5
1737613300000|2025-01-23 06:21:40|||||||||3
1737613310000|2025-01-23 06:21:50|6080.65|6079.95|6080.65|6079.95|6080.78|6080.08|6080.65|6079.95|16
1737613320000|2025-01-23 06:22:00|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|6080.65|6079.95|3
1737613340000|2025-01-23 06:22:20|||||||||3
1737613350000|2025-01-23 06:22:30|6080.53|6079.83|6080.53|6079.83|6080.53|6079.83|6080.53|6079.83|13
1737613370000|2025-01-23 06:22:50|6080.28|6079.58|6080.03|6079.33|6080.28|6079.58|6080.03|6079.33|24
1737613380000|2025-01-23 06:23:00|6079.9|6079.2|6079.28|6078.58|6079.9|6079.2|6079.15|6078.45|59
1737613390000|2025-01-23 06:23:10|6079.15|6078.45|6079.03|6078.33|6079.15|6078.45|6079.03|6078.33|8
1737613400000|2025-01-23 06:23:20|6078.9|6078.2|6078.78|6078.08|6079.03|6078.33|6078.78|6078.08|58
1737613410000|2025-01-23 06:23:30|6078.9|6078.2|6078.78|6078.08|6078.9|6078.2|6078.78|6078.08|6
1737613420000|2025-01-23 06:23:40|6078.9|6078.2|6078.78|6078.08|6078.9|6078.2|6078.78|6078.08|15
1737613430000|2025-01-23 06:23:50|||||||||4
1737613440000|2025-01-23 06:24:00|6078.9|6078.2|6078.78|6078.08|6079.03|6078.33|6078.78|6078.08|11
1737613470000|2025-01-23 06:24:30|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|9
1737613520000|2025-01-23 06:25:20|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|14
1737613550000|2025-01-23 06:25:50|6078.53|6077.83|6078.78|6078.08|6078.78|6078.08|6078.53|6077.83|19
1737613560000|2025-01-23 06:26:00|6078.65|6077.95|6078.78|6078.08|6078.78|6078.08|6078.53|6077.83|10
1737613570000|2025-01-23 06:26:10|6078.9|6078.2|6078.9|6078.2|6079.03|6078.33|6078.78|6078.08|22
1737613580000|2025-01-23 06:26:20|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|2
1737613590000|2025-01-23 06:26:30|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|3
1737613600000|2025-01-23 06:26:40|||||||||2
1737613610000|2025-01-23 06:26:50|6078.65|6077.95|6078.53|6077.83|6078.65|6077.95|6078.28|6077.58|19
1737613620000|2025-01-23 06:27:00|6078.4|6077.7|6078.28|6077.58|6078.4|6077.7|6078.28|6077.58|5
1737613640000|2025-01-23 06:27:20|||||||||67
1737613650000|2025-01-23 06:27:30|6078.03|6077.33|6078.53|6077.83|6078.53|6077.83|6078.03|6077.33|16
1737613680000|2025-01-23 06:28:00|||||||||4
1737613700000|2025-01-23 06:28:20|||||||||4
1737613710000|2025-01-23 06:28:30|||||||||1
1737613720000|2025-01-23 06:28:40|6078.65|6077.95|6078.53|6077.83|6078.65|6077.95|6078.53|6077.83|7
1737613730000|2025-01-23 06:28:50|6078.65|6077.95|6078.53|6077.83|6078.65|6077.95|6078.53|6077.83|3
1737613740000|2025-01-23 06:29:00|6078.65|6077.95|6079.03|6078.33|6079.03|6078.33|6078.65|6077.95|12
1737613750000|2025-01-23 06:29:10|6078.78|6078.08|6078.9|6078.2|6078.9|6078.2|6078.78|6078.08|11
1737613760000|2025-01-23 06:29:20|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|0
1737613770000|2025-01-23 06:29:30|6079.15|6078.45|6079.28|6078.58|6079.28|6078.58|6079.03|6078.33|20
1737613780000|2025-01-23 06:29:40|||||||||4
1737613790000|2025-01-23 06:29:50|6079.03|6078.33|6078.78|6078.08|6079.03|6078.33|6078.78|6078.08|30
1737613800000|2025-01-23 06:30:00|6078.53|6077.83|6078.78|6078.08|6078.78|6078.08|6078.53|6077.83|13
1737613810000|2025-01-23 06:30:10|6078.9|6078.2|6078.9|6078.2|6078.9|6078.2|6078.9|6078.2|5
1737613820000|2025-01-23 06:30:20|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|2
1737613830000|2025-01-23 06:30:30|||||||||3
1737613840000|2025-01-23 06:30:40|6078.78|6078.08|6078.9|6078.2|6079.03|6078.33|6078.78|6078.08|18
1737613850000|2025-01-23 06:30:50|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|0
1737613860000|2025-01-23 06:31:00|||||||||11
1737613880000|2025-01-23 06:31:20|||||||||4
1737613900000|2025-01-23 06:31:40|6079.15|6078.45|6079.15|6078.45|6079.28|6078.58|6079.15|6078.45|4
1737613910000|2025-01-23 06:31:50|6079.03|6078.33|6078.78|6078.08|6079.03|6078.33|6078.78|6078.08|2
1737613920000|2025-01-23 06:32:00|6078.9|6078.2|6078.9|6078.2|6078.9|6078.2|6078.78|6078.08|1
1737613930000|2025-01-23 06:32:10|6079.03|6078.33|6078.78|6078.08|6079.03|6078.33|6078.78|6078.08|10
1737613950000|2025-01-23 06:32:30|||||||||4
1737613960000|2025-01-23 06:32:40|6078.9|6078.2|6078.9|6078.2|6078.9|6078.2|6078.9|6078.2|0
1737613970000|2025-01-23 06:32:50|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|0
1737613990000|2025-01-23 06:33:10|6078.9|6078.2|6078.9|6078.2|6078.9|6078.2|6078.78|6078.08|6
1737614000000|2025-01-23 06:33:20|6078.78|6078.08|6079.03|6078.33|6079.03|6078.33|6078.78|6078.08|11
1737614010000|2025-01-23 06:33:30|6078.9|6078.2|6078.78|6078.08|6078.9|6078.2|6078.78|6078.08|11
1737614020000|2025-01-23 06:33:40|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|6078.9|6078.2|5
1737614030000|2025-01-23 06:33:50|6078.9|6078.2|6078.9|6078.2|6078.9|6078.2|6078.9|6078.2|0
1737614040000|2025-01-23 06:34:00|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|1
1737614050000|2025-01-23 06:34:10|6078.9|6078.2|6078.9|6078.2|6078.9|6078.2|6078.9|6078.2|1
1737614060000|2025-01-23 06:34:20|6078.78|6078.08|6078.53|6077.83|6078.78|6078.08|6078.53|6077.83|6
1737614070000|2025-01-23 06:34:30|6078.78|6078.08|6078.53|6077.83|6078.78|6078.08|6078.53|6077.83|27
1737614080000|2025-01-23 06:34:40|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|3
1737614100000|2025-01-23 06:35:00|6078.4|6077.7|6078.28|6077.58|6078.4|6077.7|6078.28|6077.58|14
1737614110000|2025-01-23 06:35:10|6078.15|6077.45|6078.03|6077.33|6078.15|6077.45|6078.03|6077.33|6
1737614120000|2025-01-23 06:35:20|||||||||15
1737614130000|2025-01-23 06:35:30|6077.78|6077.08|6077.78|6077.08|6078.03|6077.33|6077.78|6077.08|16
1737614140000|2025-01-23 06:35:40|6077.9|6077.2|6077.78|6077.08|6078.03|6077.33|6077.78|6077.08|7
1737614160000|2025-01-23 06:36:00|||||||||15
1737614190000|2025-01-23 06:36:30|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|10
1737614210000|2025-01-23 06:36:50|6077.9|6077.2|6077.53|6076.83|6077.9|6077.2|6077.53|6076.83|7
1737614230000|2025-01-23 06:37:10|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|9
1737614240000|2025-01-23 06:37:20|||||||||2
1737614250000|2025-01-23 06:37:30|6077.65|6076.95|6077.53|6076.83|6077.65|6076.95|6077.53|6076.83|10
1737614270000|2025-01-23 06:37:50|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.65|6076.95|4
1737614280000|2025-01-23 06:38:00|6077.53|6076.83|6077.65|6076.95|6077.78|6077.08|6077.53|6076.83|16
1737614290000|2025-01-23 06:38:10|6077.78|6077.08|6077.65|6076.95|6077.78|6077.08|6077.53|6076.83|17
1737614300000|2025-01-23 06:38:20|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|12
1737614310000|2025-01-23 06:38:30|6077.65|6076.95|6077.78|6077.08|6077.78|6077.08|6077.65|6076.95|8
1737614320000|2025-01-23 06:38:40|||||||||1
1737614330000|2025-01-23 06:38:50|6077.65|6076.95|6077.65|6076.95|6077.78|6077.08|6077.65|6076.95|6
1737614340000|2025-01-23 06:39:00|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|0
1737614350000|2025-01-23 06:39:10|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|7
1737614360000|2025-01-23 06:39:20|||||||||1
1737614370000|2025-01-23 06:39:30|6077.65|6076.95|6077.53|6076.83|6077.65|6076.95|6077.53|6076.83|13
1737614390000|2025-01-23 06:39:50|6077.4|6076.7|6077.53|6076.83|6077.53|6076.83|6077.4|6076.7|13
1737614410000|2025-01-23 06:40:10|6077.4|6076.7|6077.28|6076.58|6077.4|6076.7|6077.28|6076.58|21
1737614430000|2025-01-23 06:40:30|||||||||22
1737614440000|2025-01-23 06:40:40|6077.53|6076.83|6077.03|6076.33|6077.53|6076.83|6077.03|6076.33|38
1737614450000|2025-01-23 06:40:50|6076.78|6076.08|6077.03|6076.33|6077.03|6076.33|6076.78|6076.08|18
1737614460000|2025-01-23 06:41:00|6077.15|6076.45|6077.28|6076.58|6077.28|6076.58|6077.15|6076.45|1
1737614480000|2025-01-23 06:41:20|||||||||2
1737614490000|2025-01-23 06:41:30|||||||||1
1737614500000|2025-01-23 06:41:40|6077.15|6076.45|6077.03|6076.33|6077.28|6076.58|6077.03|6076.33|40
1737614520000|2025-01-23 06:42:00|6077.15|6076.45|6076.78|6076.08|6077.28|6076.58|6076.78|6076.08|51
1737614530000|2025-01-23 06:42:10|6076.9|6076.2|6076.9|6076.2|6076.9|6076.2|6076.9|6076.2|41
1737614540000|2025-01-23 06:42:20|6076.78|6076.08|6076.78|6076.08|6077.03|6076.33|6076.78|6076.08|20
1737614550000|2025-01-23 06:42:30|||||||||3
1737614560000|2025-01-23 06:42:40|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|6
1737614570000|2025-01-23 06:42:50|||||||||10
1737614580000|2025-01-23 06:43:00|6077.15|6076.45|6077.28|6076.58|6077.28|6076.58|6077.15|6076.45|15
1737614590000|2025-01-23 06:43:10|6077.15|6076.45|6077.03|6076.33|6077.28|6076.58|6077.03|6076.33|13
1737614600000|2025-01-23 06:43:20|6076.9|6076.2|6076.9|6076.2|6076.9|6076.2|6076.9|6076.2|9
1737614610000|2025-01-23 06:43:30|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|0
1737614620000|2025-01-23 06:43:40|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.9|6076.2|5
1737614630000|2025-01-23 06:43:50|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|3
1737614640000|2025-01-23 06:44:00|6077.15|6076.45|6077.28|6076.58|6077.53|6076.83|6077.15|6076.45|32
1737614650000|2025-01-23 06:44:10|6077.4|6076.7|6077.53|6076.83|6077.53|6076.83|6077.28|6076.58|8
1737614660000|2025-01-23 06:44:20|6077.4|6076.7|6077.78|6077.08|6077.78|6077.08|6077.28|6076.58|19
1737614670000|2025-01-23 06:44:30|6077.65|6076.95|6077.65|6076.95|6077.65|6076.95|6077.65|6076.95|9
1737614680000|2025-01-23 06:44:40|6077.53|6076.83|6077.53|6076.83|6077.65|6076.95|6077.53|6076.83|1
1737614690000|2025-01-23 06:44:50|6077.4|6076.7|6077.28|6076.58|6077.4|6076.7|6077.28|6076.58|2
1737614700000|2025-01-23 06:45:00|6077.15|6076.45|6077.03|6076.33|6077.15|6076.45|6077.03|6076.33|5
1737614720000|2025-01-23 06:45:20|6077.15|6076.45|6077.03|6076.33|6077.28|6076.58|6077.03|6076.33|17
1737614730000|2025-01-23 06:45:30|6077.15|6076.45|6077.28|6076.58|6077.28|6076.58|6077.15|6076.45|3
1737614740000|2025-01-23 06:45:40|6077.4|6076.7|6077.28|6076.58|6077.4|6076.7|6077.28|6076.58|56
1737614770000|2025-01-23 06:46:10|6077.4|6076.7|6077.03|6076.33|6077.53|6076.83|6077.03|6076.33|17
1737614780000|2025-01-23 06:46:20|6077.15|6076.45|6077.28|6076.58|6077.28|6076.58|6077.03|6076.33|10
1737614790000|2025-01-23 06:46:30|||||||||6
1737614800000|2025-01-23 06:46:40|6077.15|6076.45|6077.03|6076.33|6077.15|6076.45|6077.03|6076.33|11
1737614820000|2025-01-23 06:47:00|||||||||3
1737614830000|2025-01-23 06:47:10|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|9
1737614850000|2025-01-23 06:47:30|||||||||12
1737614860000|2025-01-23 06:47:40|6076.65|6075.95|6076.78|6076.08|6076.78|6076.08|6076.65|6075.95|9
1737614880000|2025-01-23 06:48:00|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.9|6076.2|4
1737614890000|2025-01-23 06:48:10|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.9|6076.2|2
1737614900000|2025-01-23 06:48:20|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|1
1737614910000|2025-01-23 06:48:30|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|12
1737614920000|2025-01-23 06:48:40|||||||||2
1737614950000|2025-01-23 06:49:10|6077.15|6076.45|6077.28|6076.58|6077.28|6076.58|6077.15|6076.45|12
1737614980000|2025-01-23 06:49:40|6077.4|6076.7|6078.03|6077.33|6078.03|6077.33|6077.4|6076.7|84
1737614990000|2025-01-23 06:49:50|6077.9|6077.2|6077.78|6077.08|6077.9|6077.2|6077.78|6077.08|14
1737615000000|2025-01-23 06:50:00|6077.9|6077.2|6078.03|6077.33|6078.03|6077.33|6077.9|6077.2|31
1737615010000|2025-01-23 06:50:10|||||||||3
1737615020000|2025-01-23 06:50:20|||||||||6
1737615030000|2025-01-23 06:50:30|6077.9|6077.2|6077.78|6077.08|6077.9|6077.2|6077.53|6076.83|13
1737615040000|2025-01-23 06:50:40|||||||||1
1737615050000|2025-01-23 06:50:50|||||||||5
1737615060000|2025-01-23 06:51:00|6077.9|6077.2|6077.78|6077.08|6077.9|6077.2|6077.78|6077.08|6
1737615080000|2025-01-23 06:51:20|||||||||1
1737615100000|2025-01-23 06:51:40|6077.65|6076.95|6077.78|6077.08|6077.78|6077.08|6077.53|6076.83|13
1737615110000|2025-01-23 06:51:50|6077.9|6077.2|6078.03|6077.33|6078.03|6077.33|6077.9|6077.2|26
1737615140000|2025-01-23 06:52:20|6077.9|6077.2|6077.78|6077.08|6078.03|6077.33|6077.78|6077.08|18
1737615150000|2025-01-23 06:52:30|6078.03|6077.33|6077.78|6077.08|6078.03|6077.33|6077.78|6077.08|7
1737615160000|2025-01-23 06:52:40|6077.65|6076.95|6077.78|6077.08|6077.78|6077.08|6077.65|6076.95|8
1737615170000|2025-01-23 06:52:50|6077.65|6076.95|6077.78|6077.08|6077.78|6077.08|6077.65|6076.95|6
1737615180000|2025-01-23 06:53:00|6077.65|6076.95|6077.78|6077.08|6077.78|6077.08|6077.65|6076.95|3
1737615210000|2025-01-23 06:53:30|6077.9|6077.2|6077.78|6077.08|6078.03|6077.33|6077.78|6077.08|23
1737615220000|2025-01-23 06:53:40|||||||||2
1737615230000|2025-01-23 06:53:50|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|5
1737615240000|2025-01-23 06:54:00|6077.28|6076.58|6077.28|6076.58|6077.4|6076.7|6077.28|6076.58|18
1737615260000|2025-01-23 06:54:20|6077.4|6076.7|6077.53|6076.83|6077.53|6076.83|6077.4|6076.7|3
1737615270000|2025-01-23 06:54:30|6077.4|6076.7|6077.4|6076.7|6077.53|6076.83|6077.4|6076.7|9
1737615280000|2025-01-23 06:54:40|6077.53|6076.83|6077.28|6076.58|6077.53|6076.83|6077.28|6076.58|3
1737615300000|2025-01-23 06:55:00|6077.4|6076.7|6077.53|6076.83|6077.53|6076.83|6077.4|6076.7|4
1737615310000|2025-01-23 06:55:10|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|3
1737615320000|2025-01-23 06:55:20|6077.4|6076.7|6077.53|6076.83|6077.53|6076.83|6077.4|6076.7|4
1737615330000|2025-01-23 06:55:30|6077.4|6076.7|6077.28|6076.58|6077.4|6076.7|6077.28|6076.58|3
1737615340000|2025-01-23 06:55:40|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|4
1737615360000|2025-01-23 06:56:00|||||||||6
1737615370000|2025-01-23 06:56:10|6077.4|6076.7|6077.28|6076.58|6077.4|6076.7|6077.28|6076.58|12
1737615380000|2025-01-23 06:56:20|6077.15|6076.45|6077.28|6076.58|6077.28|6076.58|6077.15|6076.45|7
1737615400000|2025-01-23 06:56:40|6077.4|6076.7|6077.53|6076.83|6077.53|6076.83|6077.4|6076.7|10
1737615420000|2025-01-23 06:57:00|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.65|6076.95|14
1737615430000|2025-01-23 06:57:10|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|23
1737615440000|2025-01-23 06:57:20|||||||||3
1737615450000|2025-01-23 06:57:30|||||||||4
1737615460000|2025-01-23 06:57:40|6078.15|6077.45|6078.28|6077.58|6078.28|6077.58|6078.15|6077.45|3
1737615470000|2025-01-23 06:57:50|6078.15|6077.45|6078.28|6077.58|6078.28|6077.58|6078.15|6077.45|35
1737615480000|2025-01-23 06:58:00|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6
1737615500000|2025-01-23 06:58:20|||||||||1
1737615530000|2025-01-23 06:58:50|6078.15|6077.45|6078.28|6077.58|6078.28|6077.58|6078.15|6077.45|9
1737615550000|2025-01-23 06:59:10|6077.78|6077.08|6077.53|6076.83|6077.78|6077.08|6077.53|6076.83|60
1737615560000|2025-01-23 06:59:20|||||||||18
1737615570000|2025-01-23 06:59:30|||||||||1
1737615580000|2025-01-23 06:59:40|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|10
1737615590000|2025-01-23 06:59:50|6077.53|6076.83|6077.78|6077.08|6077.78|6077.08|6077.53|6076.83|32
1737615600000|2025-01-23 07:00:00|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|25
1737615610000|2025-01-23 07:00:10|6077.9|6077.2|6077.78|6077.08|6077.9|6077.2|6077.78|6077.08|5
1737615620000|2025-01-23 07:00:20|6077.9|6077.2|6077.78|6077.08|6077.9|6077.2|6077.78|6077.08|16
1737615630000|2025-01-23 07:00:30|||||||||8
1737615650000|2025-01-23 07:00:50|6078.03|6077.33|6077.78|6077.08|6078.03|6077.33|6077.78|6077.08|34
1737615660000|2025-01-23 07:01:00|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|24
1737615690000|2025-01-23 07:01:30|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|11
1737615700000|2025-01-23 07:01:40|6077.9|6077.2|6078.03|6077.33|6078.03|6077.33|6077.78|6077.08|37
1737615710000|2025-01-23 07:01:50|6078.28|6077.58|6078.03|6077.33|6078.28|6077.58|6078.03|6077.33|35
1737615720000|2025-01-23 07:02:00|6078.15|6077.45|6078.03|6077.33|6078.28|6077.58|6078.03|6077.33|17
1737615750000|2025-01-23 07:02:30|6078.15|6077.45|6078.15|6077.45|6078.15|6077.45|6078.15|6077.45|13
1737615760000|2025-01-23 07:02:40|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|0
1737615770000|2025-01-23 07:02:50|6078.15|6077.45|6078.28|6077.58|6078.28|6077.58|6078.15|6077.45|5
1737615780000|2025-01-23 07:03:00|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|8
1737615790000|2025-01-23 07:03:10|6078.4|6077.7|6078.28|6077.58|6078.4|6077.7|6078.28|6077.58|2
1737615820000|2025-01-23 07:03:40|||||||||11
1737615830000|2025-01-23 07:03:50|||||||||1
1737615840000|2025-01-23 07:04:00|6078.4|6077.7|6078.53|6077.83|6078.53|6077.83|6078.4|6077.7|6
1737615850000|2025-01-23 07:04:10|6078.4|6077.7|6078.4|6077.7|6078.53|6077.83|6078.28|6077.58|16
1737615860000|2025-01-23 07:04:20|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|0
1737615870000|2025-01-23 07:04:30|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|16
1737615880000|2025-01-23 07:04:40|6077.9|6077.2|6078.28|6077.58|6078.28|6077.58|6077.9|6077.2|19
1737615890000|2025-01-23 07:04:50|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|4
1737615930000|2025-01-23 07:05:30|6077.78|6077.08|6078.03|6077.33|6078.03|6077.33|6077.78|6077.08|11
1737615940000|2025-01-23 07:05:40|6077.9|6077.2|6077.78|6077.08|6077.9|6077.2|6077.78|6077.08|9
1737615950000|2025-01-23 07:05:50|6077.65|6076.95|6077.53|6076.83|6077.65|6076.95|6077.53|6076.83|10
1737615970000|2025-01-23 07:06:10|6077.28|6076.58|6077.53|6076.83|6077.65|6076.95|6077.28|6076.58|72
1737615990000|2025-01-23 07:06:30|6077.65|6076.95|6077.53|6076.83|6077.65|6076.95|6077.53|6076.83|7
1737616010000|2025-01-23 07:06:50|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|48
1737616020000|2025-01-23 07:07:00|6076.78|6076.08|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|73
1737616030000|2025-01-23 07:07:10|6076.4|6075.7|6076.28|6075.58|6076.4|6075.7|6076.15|6075.45|44
1737616040000|2025-01-23 07:07:20|6076.53|6075.83|6075.78|6075.08|6076.53|6075.83|6075.53|6074.83|83
1737616050000|2025-01-23 07:07:30|||||||||22
1737616060000|2025-01-23 07:07:40|6075.9|6075.2|6075.9|6075.2|6076.15|6075.45|6075.65|6074.95|226
1737616070000|2025-01-23 07:07:50|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|9
1737616080000|2025-01-23 07:08:00|6075.9|6075.2|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|12
1737616090000|2025-01-23 07:08:10|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.9|6075.2|7
1737616110000|2025-01-23 07:08:30|6075.78|6075.08|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|13
1737616130000|2025-01-23 07:08:50|6075.9|6075.2|6075.78|6075.08|6075.9|6075.2|6075.78|6075.08|9
1737616140000|2025-01-23 07:09:00|6075.65|6074.95|6075.65|6074.95|6075.78|6075.08|6075.53|6074.83|13
1737616150000|2025-01-23 07:09:10|6075.53|6074.83|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|12
1737616160000|2025-01-23 07:09:20|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|10
1737616180000|2025-01-23 07:09:40|6075.53|6074.83|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|22
1737616190000|2025-01-23 07:09:50|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|10
1737616200000|2025-01-23 07:10:00|6075.53|6074.83|6076.28|6075.58|6076.53|6075.83|6075.53|6074.83|70
1737616210000|2025-01-23 07:10:10|||||||||9
1737616220000|2025-01-23 07:10:20|6076.15|6075.45|6076.28|6075.58|6076.28|6075.58|6076.15|6075.45|35
1737616230000|2025-01-23 07:10:30|6076.4|6075.7|6076.28|6075.58|6076.53|6075.83|6076.28|6075.58|43
1737616240000|2025-01-23 07:10:40|6076.53|6075.83|6076.28|6075.58|6076.53|6075.83|6076.28|6075.58|34
1737616250000|2025-01-23 07:10:50|6076.15|6075.45|6076.03|6075.33|6076.28|6075.58|6076.03|6075.33|21
1737616260000|2025-01-23 07:11:00|6076.15|6075.45|6076.03|6075.33|6076.28|6075.58|6076.03|6075.33|19
1737616270000|2025-01-23 07:11:10|6076.28|6075.58|6076.28|6075.58|6076.53|6075.83|6076.28|6075.58|27
1737616280000|2025-01-23 07:11:20|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|5
1737616290000|2025-01-23 07:11:30|6076.15|6075.45|6076.28|6075.58|6076.28|6075.58|6076.15|6075.45|17
1737616300000|2025-01-23 07:11:40|6076.15|6075.45|6076.15|6075.45|6076.28|6075.58|6076.03|6075.33|26
1737616310000|2025-01-23 07:11:50|6076.28|6075.58|6076.15|6075.45|6076.28|6075.58|6076.15|6075.45|4
1737616320000|2025-01-23 07:12:00|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|2
1737616330000|2025-01-23 07:12:10|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|16
1737616340000|2025-01-23 07:12:20|6076.65|6075.95|6076.53|6075.83|6076.65|6075.95|6076.53|6075.83|8
1737616360000|2025-01-23 07:12:40|6076.28|6075.58|6076.4|6075.7|6076.4|6075.7|6076.28|6075.58|20
1737616370000|2025-01-23 07:12:50|6076.53|6075.83|6076.65|6075.95|6076.78|6076.08|6076.4|6075.7|25
1737616380000|2025-01-23 07:13:00|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|0
1737616390000|2025-01-23 07:13:10|6076.65|6075.95|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|3
1737616400000|2025-01-23 07:13:20|6076.65|6075.95|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|3
1737616410000|2025-01-23 07:13:30|6076.65|6075.95|6076.78|6076.08|6076.78|6076.08|6076.65|6075.95|4
1737616420000|2025-01-23 07:13:40|6076.9|6076.2|6076.9|6076.2|6076.9|6076.2|6076.9|6076.2|8
1737616430000|2025-01-23 07:13:50|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|1
1737616440000|2025-01-23 07:14:00|6076.53|6075.83|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|15
1737616450000|2025-01-23 07:14:10|6076.65|6075.95|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|12
1737616460000|2025-01-23 07:14:20|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|10
1737616470000|2025-01-23 07:14:30|||||||||3
1737616490000|2025-01-23 07:14:50|6076.65|6075.95|6076.53|6075.83|6076.65|6075.95|6076.53|6075.83|16
1737616500000|2025-01-23 07:15:00|6076.65|6075.95|6076.78|6076.08|6076.78|6076.08|6076.65|6075.95|12
1737616510000|2025-01-23 07:15:10|6076.65|6075.95|6076.78|6076.08|6076.78|6076.08|6076.65|6075.95|3
1737616520000|2025-01-23 07:15:20|||||||||2
1737616530000|2025-01-23 07:15:30|6076.9|6076.2|6076.9|6076.2|6077.03|6076.33|6076.78|6076.08|4
1737616540000|2025-01-23 07:15:40|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|1
1737616550000|2025-01-23 07:15:50|6076.53|6075.83|6076.78|6076.08|6076.78|6076.08|6076.53|6075.83|8
1737616560000|2025-01-23 07:16:00|6076.65|6075.95|6076.78|6076.08|6076.78|6076.08|6076.65|6075.95|1
1737616570000|2025-01-23 07:16:10|||||||||2
1737616590000|2025-01-23 07:16:30|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.9|6076.2|16
1737616610000|2025-01-23 07:16:50|||||||||6
1737616620000|2025-01-23 07:17:00|||||||||3
1737616640000|2025-01-23 07:17:20|6076.9|6076.2|6076.78|6076.08|6076.9|6076.2|6076.78|6076.08|10
1737616650000|2025-01-23 07:17:30|6076.53|6075.83|6076.53|6075.83|6076.65|6075.95|6076.53|6075.83|20
1737616670000|2025-01-23 07:17:50|||||||||16
1737616680000|2025-01-23 07:18:00|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|7
1737616690000|2025-01-23 07:18:10|6076.65|6075.95|6076.53|6075.83|6076.65|6075.95|6076.53|6075.83|11
1737616700000|2025-01-23 07:18:20|6076.78|6076.08|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|5
1737616710000|2025-01-23 07:18:30|6076.65|6075.95|6076.78|6076.08|6076.78|6076.08|6076.65|6075.95|6
1737616720000|2025-01-23 07:18:40|6076.53|6075.83|6076.28|6075.58|6076.53|6075.83|6076.28|6075.58|19
1737616730000|2025-01-23 07:18:50|6076.15|6075.45|6076.28|6075.58|6076.28|6075.58|6076.15|6075.45|16
1737616760000|2025-01-23 07:19:20|6076.4|6075.7|6076.53|6075.83|6076.53|6075.83|6076.4|6075.7|8
1737616770000|2025-01-23 07:19:30|6076.4|6075.7|6076.4|6075.7|6076.4|6075.7|6076.28|6075.58|5
1737616780000|2025-01-23 07:19:40|6076.28|6075.58|6076.53|6075.83|6076.53|6075.83|6076.28|6075.58|8
1737616790000|2025-01-23 07:19:50|6076.4|6075.7|6076.4|6075.7|6076.4|6075.7|6076.4|6075.7|2
1737616800000|2025-01-23 07:20:00|6076.53|6075.83|6076.28|6075.58|6076.53|6075.83|6076.28|6075.58|8
1737616810000|2025-01-23 07:20:10|||||||||11
1737616820000|2025-01-23 07:20:20|6076.4|6075.7|6076.53|6075.83|6076.53|6075.83|6076.28|6075.58|19
1737616840000|2025-01-23 07:20:40|6076.4|6075.7|6076.28|6075.58|6076.53|6075.83|6076.28|6075.58|18
1737616850000|2025-01-23 07:20:50|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|5
1737616870000|2025-01-23 07:21:10|6076.4|6075.7|6076.4|6075.7|6076.4|6075.7|6076.4|6075.7|7
1737616880000|2025-01-23 07:21:20|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.4|6075.7|0
1737616890000|2025-01-23 07:21:30|6076.4|6075.7|6076.28|6075.58|6076.53|6075.83|6076.28|6075.58|28
1737616920000|2025-01-23 07:22:00|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.28|6075.58|21
1737616930000|2025-01-23 07:22:10|6076.65|6075.95|6077.03|6076.33|6077.03|6076.33|6076.65|6075.95|36
1737616940000|2025-01-23 07:22:20|6077.15|6076.45|6077.03|6076.33|6077.28|6076.58|6077.03|6076.33|33
1737616990000|2025-01-23 07:23:10|6077.15|6076.45|6077.03|6076.33|6077.15|6076.45|6077.03|6076.33|15
1737617030000|2025-01-23 07:23:50|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.9|6076.2|17
1737617050000|2025-01-23 07:24:10|6077.15|6076.45|6077.28|6076.58|6077.28|6076.58|6077.03|6076.33|22
1737617060000|2025-01-23 07:24:20|6077.4|6076.7|6077.53|6076.83|6077.53|6076.83|6077.4|6076.7|10
1737617070000|2025-01-23 07:24:30|6077.65|6076.95|6077.53|6076.83|6077.78|6077.08|6077.4|6076.7|46
1737617080000|2025-01-23 07:24:40|||||||||2
1737617090000|2025-01-23 07:24:50|6077.78|6077.08|6077.53|6076.83|6077.78|6077.08|6077.53|6076.83|14
1737617110000|2025-01-23 07:25:10|6077.65|6076.95|6077.78|6077.08|6077.78|6077.08|6077.65|6076.95|23
1737617120000|2025-01-23 07:25:20|6077.65|6076.95|6077.78|6077.08|6077.78|6077.08|6077.65|6076.95|5
1737617130000|2025-01-23 07:25:30|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|12
1737617140000|2025-01-23 07:25:40|6077.4|6076.7|6077.03|6076.33|6077.4|6076.7|6077.03|6076.33|39
1737617150000|2025-01-23 07:25:50|6077.15|6076.45|6077.28|6076.58|6077.28|6076.58|6077.15|6076.45|10
1737617160000|2025-01-23 07:26:00|6077.15|6076.45|6077.28|6076.58|6077.28|6076.58|6077.15|6076.45|29
1737617190000|2025-01-23 07:26:30|||||||||3
1737617210000|2025-01-23 07:26:50|6077.15|6076.45|6077.03|6076.33|6077.15|6076.45|6077.03|6076.33|6
1737617220000|2025-01-23 07:27:00|6077.15|6076.45|6077.28|6076.58|6077.28|6076.58|6077.03|6076.33|16
1737617230000|2025-01-23 07:27:10|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|29
1737617240000|2025-01-23 07:27:20|6076.9|6076.2|6076.78|6076.08|6077.03|6076.33|6076.78|6076.08|52
1737617250000|2025-01-23 07:27:30|||||||||3
1737617260000|2025-01-23 07:27:40|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.9|6076.2|19
1737617290000|2025-01-23 07:28:10|||||||||17
1737617310000|2025-01-23 07:28:30|6076.78|6076.08|6077.03|6076.33|6077.03|6076.33|6076.78|6076.08|15
1737617320000|2025-01-23 07:28:40|6076.9|6076.2|6076.78|6076.08|6076.9|6076.2|6076.78|6076.08|27
1737617330000|2025-01-23 07:28:50|||||||||3
1737617350000|2025-01-23 07:29:10|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|9
1737617400000|2025-01-23 07:30:00|6076.9|6076.2|6076.28|6075.58|6076.9|6076.2|6076.28|6075.58|59
1737617410000|2025-01-23 07:30:10|||||||||1
1737617430000|2025-01-23 07:30:30|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|15
1737617450000|2025-01-23 07:30:50|6076.65|6075.95|6076.78|6076.08|6076.78|6076.08|6076.53|6075.83|52
1737617460000|2025-01-23 07:31:00|||||||||10
1737617480000|2025-01-23 07:31:20|6076.9|6076.2|6076.9|6076.2|6077.03|6076.33|6076.9|6076.2|13
1737617490000|2025-01-23 07:31:30|6076.78|6076.08|6076.78|6076.08|6077.03|6076.33|6076.78|6076.08|32
1737617510000|2025-01-23 07:31:50|||||||||11
1737617520000|2025-01-23 07:32:00|6077.03|6076.33|6077.03|6076.33|6077.15|6076.45|6076.9|6076.2|76
1737617530000|2025-01-23 07:32:10|6076.9|6076.2|6076.78|6076.08|6076.9|6076.2|6076.78|6076.08|16
1737617560000|2025-01-23 07:32:40|||||||||29
1737617570000|2025-01-23 07:32:50|6076.65|6075.95|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|24
1737617610000|2025-01-23 07:33:30|6076.65|6075.95|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|33
1737617620000|2025-01-23 07:33:40|6076.65|6075.95|6076.78|6076.08|6077.03|6076.33|6076.65|6075.95|12
1737617660000|2025-01-23 07:34:20|6076.53|6075.83|6076.65|6075.95|6076.78|6076.08|6076.53|6075.83|23
1737617670000|2025-01-23 07:34:30|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|4
1737617680000|2025-01-23 07:34:40|||||||||2
1737617690000|2025-01-23 07:34:50|6076.65|6075.95|6076.53|6075.83|6076.65|6075.95|6076.53|6075.83|9
1737617710000|2025-01-23 07:35:10|6076.4|6075.7|6076.53|6075.83|6076.53|6075.83|6076.28|6075.58|26
1737617730000|2025-01-23 07:35:30|||||||||2
1737617750000|2025-01-23 07:35:50|6076.65|6075.95|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|19
1737617760000|2025-01-23 07:36:00|6076.4|6075.7|6076.4|6075.7|6076.53|6075.83|6076.28|6075.58|8
1737617770000|2025-01-23 07:36:10|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.28|6075.58|21
1737617780000|2025-01-23 07:36:20|6076.4|6075.7|6076.28|6075.58|6076.53|6075.83|6076.28|6075.58|10
1737617800000|2025-01-23 07:36:40|6076.15|6075.45|6076.28|6075.58|6076.28|6075.58|6076.15|6075.45|42
1737617810000|2025-01-23 07:36:50|6076.15|6075.45|6076.03|6075.33|6076.15|6075.45|6076.03|6075.33|14
1737617820000|2025-01-23 07:37:00|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.03|6075.33|26
1737617830000|2025-01-23 07:37:10|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|9
1737617840000|2025-01-23 07:37:20|6076.65|6075.95|6076.65|6075.95|6076.65|6075.95|6076.65|6075.95|0
1737617850000|2025-01-23 07:37:30|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|66
1737617860000|2025-01-23 07:37:40|6076.65|6075.95|6076.65|6075.95|6076.78|6076.08|6076.53|6075.83|26
1737617870000|2025-01-23 07:37:50|6076.53|6075.83|6076.28|6075.58|6076.53|6075.83|6076.28|6075.58|20
1737617900000|2025-01-23 07:38:20|6076.4|6075.7|6076.28|6075.58|6076.53|6075.83|6076.28|6075.58|29
1737617910000|2025-01-23 07:38:30|6076.15|6075.45|6076.03|6075.33|6076.28|6075.58|6076.03|6075.33|14
1737617930000|2025-01-23 07:38:50|6075.9|6075.2|6076.28|6075.58|6076.28|6075.58|6075.78|6075.08|174
1737617960000|2025-01-23 07:39:20|6076.15|6075.45|6076.03|6075.33|6076.15|6075.45|6076.03|6075.33|23
1737617970000|2025-01-23 07:39:30|||||||||14
1737617980000|2025-01-23 07:39:40|||||||||7
1737617990000|2025-01-23 07:39:50|6076.15|6075.45|6076.28|6075.58|6076.28|6075.58|6076.15|6075.45|4
1737618000000|2025-01-23 07:40:00|||||||||2
1737618010000|2025-01-23 07:40:10|6076.4|6075.7|6076.28|6075.58|6076.4|6075.7|6076.28|6075.58|16
1737618020000|2025-01-23 07:40:20|||||||||1
1737618030000|2025-01-23 07:40:30|||||||||2
1737618040000|2025-01-23 07:40:40|6076.15|6075.45|6076.28|6075.58|6076.28|6075.58|6076.03|6075.33|12
1737618050000|2025-01-23 07:40:50|6076.15|6075.45|6076.28|6075.58|6076.28|6075.58|6076.03|6075.33|12
1737618060000|2025-01-23 07:41:00|6076.15|6075.45|6075.65|6074.95|6076.15|6075.45|6075.65|6074.95|106
1737618070000|2025-01-23 07:41:10|6075.53|6074.83|6075.53|6074.83|6075.65|6074.95|6075.53|6074.83|7
1737618090000|2025-01-23 07:41:30|6075.4|6074.7|6075.03|6074.33|6075.4|6074.7|6074.78|6074.08|168
1737618100000|2025-01-23 07:41:40|6074.9|6074.2|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|83
1737618110000|2025-01-23 07:41:50|6074.9|6074.2|6074.53|6073.83|6075.03|6074.33|6074.4|6073.7|119
1737618120000|2025-01-23 07:42:00|6074.4|6073.7|6075.03|6074.33|6075.03|6074.33|6074.03|6073.33|249
1737618130000|2025-01-23 07:42:10|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|19
1737618140000|2025-01-23 07:42:20|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|98
1737618150000|2025-01-23 07:42:30|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|17
1737618160000|2025-01-23 07:42:40|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.9|6074.2|45
1737618170000|2025-01-23 07:42:50|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|14
1737618180000|2025-01-23 07:43:00|6074.9|6074.2|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|27
1737618190000|2025-01-23 07:43:10|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|5
1737618200000|2025-01-23 07:43:20|6074.9|6074.2|6074.53|6073.83|6074.9|6074.2|6074.53|6073.83|42
1737618210000|2025-01-23 07:43:30|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|20
1737618220000|2025-01-23 07:43:40|6074.53|6073.83|6074.53|6073.83|6074.78|6074.08|6074.53|6073.83|40
1737618230000|2025-01-23 07:43:50|||||||||4
1737618240000|2025-01-23 07:44:00|6074.78|6074.08|6075.28|6074.58|6075.28|6074.58|6074.78|6074.08|62
1737618250000|2025-01-23 07:44:10|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|17
1737618260000|2025-01-23 07:44:20|6075.28|6074.58|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|60
1737618270000|2025-01-23 07:44:30|6075.28|6074.58|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|55
1737618280000|2025-01-23 07:44:40|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|2
1737618300000|2025-01-23 07:45:00|6075.4|6074.7|6075.78|6075.08|6075.78|6075.08|6075.28|6074.58|53
1737618310000|2025-01-23 07:45:10|6075.9|6075.2|6075.53|6074.83|6075.9|6075.2|6075.53|6074.83|14
1737618320000|2025-01-23 07:45:20|||||||||1
1737618330000|2025-01-23 07:45:30|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|16
1737618340000|2025-01-23 07:45:40|6075.65|6074.95|6075.28|6074.58|6075.65|6074.95|6075.28|6074.58|13
1737618350000|2025-01-23 07:45:50|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|3
1737618360000|2025-01-23 07:46:00|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|23
1737618370000|2025-01-23 07:46:10|6075.53|6074.83|6076.03|6075.33|6076.03|6075.33|6075.53|6074.83|48
1737618380000|2025-01-23 07:46:20|6076.28|6075.58|6076.03|6075.33|6076.28|6075.58|6075.9|6075.2|37
1737618390000|2025-01-23 07:46:30|6075.65|6074.95|6075.4|6074.7|6075.78|6075.08|6075.4|6074.7|73
1737618400000|2025-01-23 07:46:40|6075.53|6074.83|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|10
1737618420000|2025-01-23 07:47:00|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|16
1737618430000|2025-01-23 07:47:10|6076.15|6075.45|6076.65|6075.95|6076.65|6075.95|6076.15|6075.45|55
1737618440000|2025-01-23 07:47:20|6076.53|6075.83|6076.78|6076.08|6076.78|6076.08|6076.53|6075.83|22
1737618450000|2025-01-23 07:47:30|||||||||1
1737618470000|2025-01-23 07:47:50|6076.65|6075.95|6076.53|6075.83|6076.65|6075.95|6076.53|6075.83|12
1737618480000|2025-01-23 07:48:00|6076.65|6075.95|6076.28|6075.58|6076.78|6076.08|6076.28|6075.58|33
1737618490000|2025-01-23 07:48:10|6075.78|6075.08|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|44
1737618500000|2025-01-23 07:48:20|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|15
1737618510000|2025-01-23 07:48:30|6076.15|6075.45|6076.28|6075.58|6076.28|6075.58|6076.03|6075.33|19
1737618550000|2025-01-23 07:49:10|6076.4|6075.7|6076.53|6075.83|6076.53|6075.83|6076.4|6075.7|13
1737618560000|2025-01-23 07:49:20|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6
1737618570000|2025-01-23 07:49:30|||||||||4
1737618600000|2025-01-23 07:50:00|6076.15|6075.45|6076.03|6075.33|6076.4|6075.7|6076.03|6075.33|23
1737618610000|2025-01-23 07:50:10|6075.78|6075.08|6075.9|6075.2|6075.9|6075.2|6075.78|6075.08|2
1737618620000|2025-01-23 07:50:20|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|0
1737618630000|2025-01-23 07:50:30|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|3
1737618640000|2025-01-23 07:50:40|||||||||1
1737618650000|2025-01-23 07:50:50|||||||||1
1737618660000|2025-01-23 07:51:00|6075.4|6074.7|6075.28|6074.58|6075.4|6074.7|6075.28|6074.58|13
1737618680000|2025-01-23 07:51:20|6075.4|6074.7|6075.4|6074.7|6075.53|6074.83|6075.4|6074.7|10
1737618690000|2025-01-23 07:51:30|6075.28|6074.58|6075.28|6074.58|6075.4|6074.7|6075.28|6074.58|22
1737618700000|2025-01-23 07:51:40|6075.4|6074.7|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|2
1737618710000|2025-01-23 07:51:50|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|14
1737618720000|2025-01-23 07:52:00|6075.28|6074.58|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|28
1737618730000|2025-01-23 07:52:10|6075.4|6074.7|6075.28|6074.58|6075.4|6074.7|6075.03|6074.33|40
1737618740000|2025-01-23 07:52:20|6075.15|6074.45|6075.15|6074.45|6075.28|6074.58|6075.03|6074.33|14
1737618750000|2025-01-23 07:52:30|6075.03|6074.33|6074.28|6073.58|6075.03|6074.33|6074.28|6073.58|65
1737618760000|2025-01-23 07:52:40|6074.03|6073.33|6074.28|6073.58|6074.28|6073.58|6074.03|6073.33|22
1737618770000|2025-01-23 07:52:50|6074.15|6073.45|6074.03|6073.33|6074.15|6073.45|6074.03|6073.33|29
1737618780000|2025-01-23 07:53:00|6074.15|6073.45|6074.4|6073.7|6074.53|6073.83|6074.15|6073.45|49
1737618790000|2025-01-23 07:53:10|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.4|6073.7|13
1737618800000|2025-01-23 07:53:20|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.65|6073.95|13
1737618810000|2025-01-23 07:53:30|||||||||17
1737618820000|2025-01-23 07:53:40|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|12
1737618840000|2025-01-23 07:54:00|6074.9|6074.2|6074.78|6074.08|6074.9|6074.2|6074.78|6074.08|12
1737618850000|2025-01-23 07:54:10|6074.53|6073.83|6074.03|6073.33|6074.53|6073.83|6074.03|6073.33|153
1737618860000|2025-01-23 07:54:20|6074.15|6073.45|6074.28|6073.58|6074.28|6073.58|6074.03|6073.33|8
1737618870000|2025-01-23 07:54:30|6074.53|6073.83|6074.4|6073.7|6074.53|6073.83|6074.28|6073.58|15
1737618880000|2025-01-23 07:54:40|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.4|6073.7|8
1737618890000|2025-01-23 07:54:50|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|39
1737618900000|2025-01-23 07:55:00|6074.78|6074.08|6074.65|6073.95|6074.78|6074.08|6074.65|6073.95|11
1737618910000|2025-01-23 07:55:10|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.4|6073.7|36
1737618920000|2025-01-23 07:55:20|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.4|6073.7|22
1737618930000|2025-01-23 07:55:30|6074.65|6073.95|6074.53|6073.83|6074.65|6073.95|6074.53|6073.83|13
1737618940000|2025-01-23 07:55:40|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|13
1737618950000|2025-01-23 07:55:50|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|10
1737618960000|2025-01-23 07:56:00|||||||||2
1737618980000|2025-01-23 07:56:20|6074.9|6074.2|6075.03|6074.33|6075.15|6074.45|6074.9|6074.2|41
1737618990000|2025-01-23 07:56:30|6075.15|6074.45|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|18
1737619000000|2025-01-23 07:56:40|6075.15|6074.45|6075.03|6074.33|6075.15|6074.45|6075.03|6074.33|8
1737619010000|2025-01-23 07:56:50|6074.78|6074.08|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|13
1737619020000|2025-01-23 07:57:00|6074.9|6074.2|6074.9|6074.2|6075.03|6074.33|6074.78|6074.08|23
1737619030000|2025-01-23 07:57:10|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|0
1737619040000|2025-01-23 07:57:20|6074.9|6074.2|6074.78|6074.08|6074.9|6074.2|6074.78|6074.08|0
1737619060000|2025-01-23 07:57:40|6074.9|6074.2|6074.78|6074.08|6074.9|6074.2|6074.78|6074.08|16
1737619070000|2025-01-23 07:57:50|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.9|6074.2|4
1737619080000|2025-01-23 07:58:00|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|14
1737619100000|2025-01-23 07:58:20|6074.9|6074.2|6074.78|6074.08|6074.9|6074.2|6074.78|6074.08|25
1737619110000|2025-01-23 07:58:30|6074.9|6074.2|6074.65|6073.95|6075.03|6074.33|6074.53|6073.83|39
1737619120000|2025-01-23 07:58:40|6074.78|6074.08|6075.15|6074.45|6075.28|6074.58|6074.78|6074.08|49
1737619130000|2025-01-23 07:58:50|6075.28|6074.58|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|16
1737619140000|2025-01-23 07:59:00|6075.28|6074.58|6075.15|6074.45|6075.28|6074.58|6075.15|6074.45|51
1737619150000|2025-01-23 07:59:10|6075.03|6074.33|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|7
1737619160000|2025-01-23 07:59:20|6075.15|6074.45|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|11
1737619170000|2025-01-23 07:59:30|6075.28|6074.58|6075.15|6074.45|6075.28|6074.58|6075.03|6074.33|33
1737619180000|2025-01-23 07:59:40|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|0
1737619190000|2025-01-23 07:59:50|6075.03|6074.33|6075.03|6074.33|6075.28|6074.58|6074.78|6074.08|52
1737619200000|2025-01-23 08:00:00|6075.28|6074.58|6075.65|6074.95|6076.28|6075.58|6075.28|6074.58|154
1737619210000|2025-01-23 08:00:10|6075.78|6075.08|6074.78|6074.08|6075.78|6075.08|6074.78|6074.08|107
1737619220000|2025-01-23 08:00:20|6075.03|6074.33|6074.28|6073.58|6075.03|6074.33|6073.78|6073.08|119
1737619230000|2025-01-23 08:00:30|6074.03|6073.33|6074.03|6073.33|6074.28|6073.58|6074.03|6073.33|34
1737619240000|2025-01-23 08:00:40|6073.9|6073.2|6073.78|6073.08|6074.03|6073.33|6073.53|6072.83|118
1737619250000|2025-01-23 08:00:50|6073.65|6072.95|6073.4|6072.7|6073.78|6073.08|6073.4|6072.7|82
1737619260000|2025-01-23 08:01:00|6073.53|6072.83|6073.28|6072.58|6073.53|6072.83|6072.9|6072.2|156
1737619270000|2025-01-23 08:01:10|6073.15|6072.45|6073.28|6072.58|6073.28|6072.58|6073.15|6072.45|26
1737619280000|2025-01-23 08:01:20|6073.15|6072.45|6073.03|6072.33|6073.28|6072.58|6073.03|6072.33|21
1737619290000|2025-01-23 08:01:30|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|6072.9|6072.2|48
1737619300000|2025-01-23 08:01:40|6073.03|6072.33|6073.15|6072.45|6073.28|6072.58|6072.78|6072.08|82
1737619310000|2025-01-23 08:01:50|6073.28|6072.58|6072.78|6072.08|6073.28|6072.58|6072.78|6072.08|111
1737619320000|2025-01-23 08:02:00|6072.53|6071.83|6073.03|6072.33|6073.03|6072.33|6072.53|6071.83|97
1737619330000|2025-01-23 08:02:10|6073.15|6072.45|6073.28|6072.58|6073.28|6072.58|6073.03|6072.33|51
1737619340000|2025-01-23 08:02:20|||||||||5
1737619350000|2025-01-23 08:02:30|6072.78|6072.08|6073.03|6072.33|6073.28|6072.58|6072.78|6072.08|112
1737619360000|2025-01-23 08:02:40|6073.28|6072.58|6073.03|6072.33|6073.28|6072.58|6073.03|6072.33|29
1737619370000|2025-01-23 08:02:50|6073.15|6072.45|6073.03|6072.33|6073.28|6072.58|6073.03|6072.33|27
1737619380000|2025-01-23 08:03:00|6073.28|6072.58|6073.28|6072.58|6073.53|6072.83|6073.28|6072.58|52
1737619390000|2025-01-23 08:03:10|6073.53|6072.83|6073.78|6073.08|6073.78|6073.08|6073.53|6072.83|39
1737619400000|2025-01-23 08:03:20|6073.53|6072.83|6073.53|6072.83|6073.78|6073.08|6073.53|6072.83|39
1737619410000|2025-01-23 08:03:30|6073.65|6072.95|6074.03|6073.33|6074.03|6073.33|6073.65|6072.95|52
1737619420000|2025-01-23 08:03:40|6074.28|6073.58|6074.03|6073.33|6074.53|6073.83|6074.03|6073.33|82
1737619430000|2025-01-23 08:03:50|6074.15|6073.45|6074.28|6073.58|6074.4|6073.7|6074.03|6073.33|24
1737619440000|2025-01-23 08:04:00|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|22
1737619450000|2025-01-23 08:04:10|6074.4|6073.7|6074.03|6073.33|6074.4|6073.7|6073.78|6073.08|41
1737619460000|2025-01-23 08:04:20|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|10
1737619470000|2025-01-23 08:04:30|6073.9|6073.2|6074.03|6073.33|6074.03|6073.33|6073.78|6073.08|25
1737619480000|2025-01-23 08:04:40|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.03|6073.33|38
1737619490000|2025-01-23 08:04:50|6074.15|6073.45|6074.03|6073.33|6074.28|6073.58|6074.03|6073.33|3
1737619500000|2025-01-23 08:05:00|6074.15|6073.45|6074.53|6073.83|6074.53|6073.83|6073.78|6073.08|89
1737619510000|2025-01-23 08:05:10|6074.78|6074.08|6074.78|6074.08|6074.9|6074.2|6074.53|6073.83|56
1737619520000|2025-01-23 08:05:20|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|18
1737619530000|2025-01-23 08:05:30|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|55
1737619540000|2025-01-23 08:05:40|6074.9|6074.2|6074.65|6073.95|6075.03|6074.33|6074.53|6073.83|31
1737619550000|2025-01-23 08:05:50|6074.78|6074.08|6074.65|6073.95|6074.9|6074.2|6074.65|6073.95|55
1737619560000|2025-01-23 08:06:00|6074.53|6073.83|6075.03|6074.33|6075.28|6074.58|6074.53|6073.83|88
1737619570000|2025-01-23 08:06:10|6074.78|6074.08|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|21
1737619580000|2025-01-23 08:06:20|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|22
1737619590000|2025-01-23 08:06:30|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|23
1737619600000|2025-01-23 08:06:40|6075.15|6074.45|6075.03|6074.33|6075.15|6074.45|6075.03|6074.33|56
1737619610000|2025-01-23 08:06:50|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|25
1737619620000|2025-01-23 08:07:00|6075.03|6074.33|6075.15|6074.45|6075.15|6074.45|6075.03|6074.33|35
1737619630000|2025-01-23 08:07:10|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6074.9|6074.2|75
1737619640000|2025-01-23 08:07:20|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.15|6074.45|28
1737619650000|2025-01-23 08:07:30|6075.15|6074.45|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|49
1737619660000|2025-01-23 08:07:40|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6
1737619670000|2025-01-23 08:07:50|6075.4|6074.7|6075.65|6074.95|6075.65|6074.95|6075.4|6074.7|20
1737619680000|2025-01-23 08:08:00|6075.53|6074.83|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|55
1737619700000|2025-01-23 08:08:20|6075.15|6074.45|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|42
1737619710000|2025-01-23 08:08:30|||||||||9
1737619720000|2025-01-23 08:08:40|6075.28|6074.58|6075.03|6074.33|6075.4|6074.7|6075.03|6074.33|46
1737619730000|2025-01-23 08:08:50|6075.15|6074.45|6075.28|6074.58|6075.53|6074.83|6075.15|6074.45|43
1737619740000|2025-01-23 08:09:00|6075.03|6074.33|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|57
1737619750000|2025-01-23 08:09:10|6074.78|6074.08|6074.53|6073.83|6074.78|6074.08|6074.53|6073.83|42
1737619760000|2025-01-23 08:09:20|6074.65|6073.95|6074.53|6073.83|6074.78|6074.08|6074.53|6073.83|18
1737619770000|2025-01-23 08:09:30|6074.28|6073.58|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|75
1737619780000|2025-01-23 08:09:40|6074.4|6073.7|6074.28|6073.58|6074.4|6073.7|6074.03|6073.33|31
1737619790000|2025-01-23 08:09:50|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|32
1737619800000|2025-01-23 08:10:00|6074.4|6073.7|6074.53|6073.83|6074.78|6074.08|6074.4|6073.7|80
1737619810000|2025-01-23 08:10:10|6074.78|6074.08|6074.78|6074.08|6074.9|6074.2|6074.78|6074.08|54
1737619820000|2025-01-23 08:10:20|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|14
1737619830000|2025-01-23 08:10:30|6074.9|6074.2|6075.15|6074.45|6075.15|6074.45|6074.78|6074.08|49
1737619840000|2025-01-23 08:10:40|6075.03|6074.33|6075.53|6074.83|6075.53|6074.83|6075.03|6074.33|18
1737619850000|2025-01-23 08:10:50|6075.65|6074.95|6075.53|6074.83|6075.65|6074.95|6075.53|6074.83|22
1737619860000|2025-01-23 08:11:00|6075.4|6074.7|6075.28|6074.58|6075.4|6074.7|6075.28|6074.58|15
1737619870000|2025-01-23 08:11:10|6075.15|6074.45|6074.78|6074.08|6075.15|6074.45|6074.78|6074.08|45
1737619880000|2025-01-23 08:11:20|6074.9|6074.2|6074.78|6074.08|6074.9|6074.2|6074.78|6074.08|1
1737619890000|2025-01-23 08:11:30|6074.65|6073.95|6074.53|6073.83|6074.78|6074.08|6074.53|6073.83|22
1737619900000|2025-01-23 08:11:40|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|69
1737619910000|2025-01-23 08:11:50|6074.9|6074.2|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|8
1737619920000|2025-01-23 08:12:00|6074.9|6074.2|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|15
1737619930000|2025-01-23 08:12:10|6074.9|6074.2|6074.78|6074.08|6074.9|6074.2|6074.78|6074.08|27
1737619950000|2025-01-23 08:12:30|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.65|6073.95|23
1737619960000|2025-01-23 08:12:40|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|41
1737619970000|2025-01-23 08:12:50|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.65|6073.95|5
1737619980000|2025-01-23 08:13:00|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.03|6073.33|65
1737619990000|2025-01-23 08:13:10|6075.03|6074.33|6075.28|6074.58|6075.53|6074.83|6075.03|6074.33|169
1737620000000|2025-01-23 08:13:20|6075.4|6074.7|6075.4|6074.7|6075.4|6074.7|6075.28|6074.58|7
1737620010000|2025-01-23 08:13:30|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.15|6074.45|37
1737620020000|2025-01-23 08:13:40|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6
1737620030000|2025-01-23 08:13:50|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.9|6074.2|10
1737620040000|2025-01-23 08:14:00|||||||||3
1737620050000|2025-01-23 08:14:10|6074.9|6074.2|6074.78|6074.08|6074.9|6074.2|6074.78|6074.08|5
1737620060000|2025-01-23 08:14:20|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.65|6073.95|11
1737620070000|2025-01-23 08:14:30|6074.65|6073.95|6074.53|6073.83|6074.65|6073.95|6074.53|6073.83|32
1737620080000|2025-01-23 08:14:40|6074.4|6073.7|6074.28|6073.58|6074.4|6073.7|6074.28|6073.58|36
1737620090000|2025-01-23 08:14:50|6074.53|6073.83|6074.28|6073.58|6074.53|6073.83|6074.28|6073.58|22
1737620100000|2025-01-23 08:15:00|6074.4|6073.7|6074.53|6073.83|6074.78|6074.08|6074.28|6073.58|23
1737620110000|2025-01-23 08:15:10|6074.9|6074.2|6074.53|6073.83|6074.9|6074.2|6074.53|6073.83|16
1737620120000|2025-01-23 08:15:20|6074.28|6073.58|6074.28|6073.58|6074.53|6073.83|6074.28|6073.58|30
1737620130000|2025-01-23 08:15:30|6074.15|6073.45|6073.53|6072.83|6074.15|6073.45|6073.53|6072.83|34
1737620140000|2025-01-23 08:15:40|6073.4|6072.7|6073.28|6072.58|6073.4|6072.7|6073.28|6072.58|41
1737620150000|2025-01-23 08:15:50|6073.4|6072.7|6073.28|6072.58|6073.53|6072.83|6073.28|6072.58|90
1737620160000|2025-01-23 08:16:00|6073.03|6072.33|6073.03|6072.33|6073.15|6072.45|6072.53|6071.83|76
1737620170000|2025-01-23 08:16:10|6072.9|6072.2|6073.15|6072.45|6073.28|6072.58|6072.78|6072.08|66
1737620180000|2025-01-23 08:16:20|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|6073.03|6072.33|17
1737620190000|2025-01-23 08:16:30|6073.4|6072.7|6073.53|6072.83|6073.53|6072.83|6073.28|6072.58|36
1737620200000|2025-01-23 08:16:40|6073.28|6072.58|6073.53|6072.83|6073.53|6072.83|6073.28|6072.58|54
1737620210000|2025-01-23 08:16:50|6073.4|6072.7|6073.4|6072.7|6073.53|6072.83|6073.28|6072.58|19
1737620220000|2025-01-23 08:17:00|6073.53|6072.83|6073.78|6073.08|6073.78|6073.08|6073.53|6072.83|22
1737620230000|2025-01-23 08:17:10|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|6073.78|6073.08|72
1737620250000|2025-01-23 08:17:30|6073.9|6073.2|6074.03|6073.33|6074.03|6073.33|6073.78|6073.08|38
1737620260000|2025-01-23 08:17:40|6073.9|6073.2|6073.28|6072.58|6074.03|6073.33|6073.28|6072.58|29
1737620270000|2025-01-23 08:17:50|6073.4|6072.7|6073.53|6072.83|6073.53|6072.83|6073.28|6072.58|28
1737620280000|2025-01-23 08:18:00|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|8
1737620290000|2025-01-23 08:18:10|6073.9|6073.2|6074.03|6073.33|6074.15|6073.45|6073.9|6073.2|17
1737620300000|2025-01-23 08:18:20|6074.15|6073.45|6074.03|6073.33|6074.28|6073.58|6074.03|6073.33|36
1737620310000|2025-01-23 08:18:30|6073.78|6073.08|6074.03|6073.33|6074.03|6073.33|6073.78|6073.08|22
1737620320000|2025-01-23 08:18:40|6074.28|6073.58|6074.28|6073.58|6074.53|6073.83|6074.28|6073.58|31
1737620330000|2025-01-23 08:18:50|6074.4|6073.7|6074.4|6073.7|6074.65|6073.95|6074.28|6073.58|35
1737620340000|2025-01-23 08:19:00|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|29
1737620350000|2025-01-23 08:19:10|6074.4|6073.7|6074.03|6073.33|6074.53|6073.83|6074.03|6073.33|17
1737620360000|2025-01-23 08:19:20|6073.78|6073.08|6073.53|6072.83|6074.03|6073.33|6073.53|6072.83|34
1737620370000|2025-01-23 08:19:30|||||||||2
1737620380000|2025-01-23 08:19:40|||||||||6
1737620390000|2025-01-23 08:19:50|6073.4|6072.7|6073.28|6072.58|6073.53|6072.83|6073.28|6072.58|30
1737620400000|2025-01-23 08:20:00|6073.53|6072.83|6072.78|6072.08|6073.53|6072.83|6072.78|6072.08|54
1737620410000|2025-01-23 08:20:10|6072.9|6072.2|6072.78|6072.08|6073.03|6072.33|6072.78|6072.08|24
1737620420000|2025-01-23 08:20:20|6073.03|6072.33|6073.03|6072.33|6073.28|6072.58|6073.03|6072.33|64
1737620430000|2025-01-23 08:20:30|6073.15|6072.45|6073.28|6072.58|6073.28|6072.58|6073.03|6072.33|14
1737620440000|2025-01-23 08:20:40|6073.53|6072.83|6073.03|6072.33|6073.53|6072.83|6073.03|6072.33|36
1737620450000|2025-01-23 08:20:50|6073.15|6072.45|6073.28|6072.58|6073.28|6072.58|6073.15|6072.45|3
1737620460000|2025-01-23 08:21:00|6073.15|6072.45|6072.53|6071.83|6073.15|6072.45|6072.03|6071.33|215
1737620470000|2025-01-23 08:21:10|6072.65|6071.95|6072.53|6071.83|6072.78|6072.08|6072.53|6071.83|18
1737620480000|2025-01-23 08:21:20|6072.65|6071.95|6072.78|6072.08|6072.78|6072.08|6072.53|6071.83|4
1737620490000|2025-01-23 08:21:30|6072.53|6071.83|6073.03|6072.33|6073.03|6072.33|6072.53|6071.83|33
1737620500000|2025-01-23 08:21:40|6072.9|6072.2|6072.78|6072.08|6072.9|6072.2|6072.78|6072.08|11
1737620510000|2025-01-23 08:21:50|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|6072.78|6072.08|19
1737620520000|2025-01-23 08:22:00|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|26
1737620540000|2025-01-23 08:22:20|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|6073.4|6072.7|31
1737620550000|2025-01-23 08:22:30|6073.65|6072.95|6073.78|6073.08|6073.78|6073.08|6073.65|6072.95|53
1737620560000|2025-01-23 08:22:40|6074.03|6073.33|6074.53|6073.83|6074.78|6074.08|6074.03|6073.33|61
1737620570000|2025-01-23 08:22:50|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.65|6073.95|30
1737620580000|2025-01-23 08:23:00|6074.53|6073.83|6074.53|6073.83|6074.65|6073.95|6074.53|6073.83|54
1737620590000|2025-01-23 08:23:10|6074.4|6073.7|6074.28|6073.58|6074.4|6073.7|6074.15|6073.45|45
1737620600000|2025-01-23 08:23:20|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.4|6073.7|16
1737620610000|2025-01-23 08:23:30|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.65|6073.95|12
1737620620000|2025-01-23 08:23:40|||||||||8
1737620630000|2025-01-23 08:23:50|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.9|6074.2|8
1737620640000|2025-01-23 08:24:00|6075.15|6074.45|6075.03|6074.33|6075.28|6074.58|6074.9|6074.2|68
1737620660000|2025-01-23 08:24:20|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|8
1737620670000|2025-01-23 08:24:30|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|36
1737620680000|2025-01-23 08:24:40|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|7
1737620690000|2025-01-23 08:24:50|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|28
1737620700000|2025-01-23 08:25:00|6075.15|6074.45|6074.78|6074.08|6075.15|6074.45|6074.78|6074.08|36
1737620720000|2025-01-23 08:25:20|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|29
1737620730000|2025-01-23 08:25:30|6074.65|6073.95|6074.53|6073.83|6074.78|6074.08|6074.53|6073.83|45
1737620740000|2025-01-23 08:25:40|6074.65|6073.95|6074.28|6073.58|6074.65|6073.95|6074.03|6073.33|30
1737620750000|2025-01-23 08:25:50|6074.53|6073.83|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|52
1737620760000|2025-01-23 08:26:00|6074.53|6073.83|6074.53|6073.83|6074.78|6074.08|6074.53|6073.83|27
1737620770000|2025-01-23 08:26:10|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.65|6073.95|9
1737620780000|2025-01-23 08:26:20|||||||||26
1737620810000|2025-01-23 08:26:50|6074.65|6073.95|6075.28|6074.58|6075.28|6074.58|6074.65|6073.95|29
1737620820000|2025-01-23 08:27:00|6075.53|6074.83|6075.03|6074.33|6075.53|6074.83|6075.03|6074.33|44
1737620830000|2025-01-23 08:27:10|||||||||1
1737620840000|2025-01-23 08:27:20|||||||||12
1737620850000|2025-01-23 08:27:30|6075.15|6074.45|6074.78|6074.08|6075.28|6074.58|6074.78|6074.08|40
1737620860000|2025-01-23 08:27:40|6074.9|6074.2|6074.78|6074.08|6074.9|6074.2|6074.78|6074.08|12
1737620870000|2025-01-23 08:27:50|6074.9|6074.2|6074.78|6074.08|6074.9|6074.2|6074.78|6074.08|12
1737620880000|2025-01-23 08:28:00|6074.65|6073.95|6074.53|6073.83|6074.78|6074.08|6074.53|6073.83|16
1737620900000|2025-01-23 08:28:20|6074.4|6073.7|6074.03|6073.33|6074.53|6073.83|6074.03|6073.33|38
1737620910000|2025-01-23 08:28:30|6074.15|6073.45|6074.53|6073.83|6074.53|6073.83|6074.03|6073.33|21
1737620920000|2025-01-23 08:28:40|6074.4|6073.7|6074.78|6074.08|6074.78|6074.08|6074.4|6073.7|31
1737620930000|2025-01-23 08:28:50|6074.53|6073.83|6074.4|6073.7|6074.53|6073.83|6074.28|6073.58|19
1737620940000|2025-01-23 08:29:00|6074.28|6073.58|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|3
1737620950000|2025-01-23 08:29:10|6074.4|6073.7|6074.78|6074.08|6074.78|6074.08|6074.4|6073.7|16
1737620970000|2025-01-23 08:29:30|6074.9|6074.2|6074.53|6073.83|6074.9|6074.2|6074.53|6073.83|30
1737620980000|2025-01-23 08:29:40|||||||||34
1737620990000|2025-01-23 08:29:50|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|12
1737621000000|2025-01-23 08:30:00|6074.28|6073.58|6073.28|6072.58|6074.53|6073.83|6073.28|6072.58|78
1737621010000|2025-01-23 08:30:10|6073.15|6072.45|6073.28|6072.58|6073.28|6072.58|6073.03|6072.33|37
1737621020000|2025-01-23 08:30:20|6073.15|6072.45|6073.15|6072.45|6073.28|6072.58|6073.03|6072.33|20
1737621030000|2025-01-23 08:30:30|6073.28|6072.58|6073.4|6072.7|6073.53|6072.83|6073.15|6072.45|37
1737621040000|2025-01-23 08:30:40|6073.53|6072.83|6073.53|6072.83|6073.78|6073.08|6073.53|6072.83|15
1737621050000|2025-01-23 08:30:50|6073.65|6072.95|6073.53|6072.83|6073.65|6072.95|6073.53|6072.83|6
1737621060000|2025-01-23 08:31:00|6073.4|6072.7|6073.28|6072.58|6073.4|6072.7|6073.28|6072.58|33
1737621070000|2025-01-23 08:31:10|6073.15|6072.45|6073.03|6072.33|6073.15|6072.45|6073.03|6072.33|42
1737621080000|2025-01-23 08:31:20|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|13
1737621090000|2025-01-23 08:31:30|6073.4|6072.7|6073.53|6072.83|6073.53|6072.83|6073.28|6072.58|36
1737621100000|2025-01-23 08:31:40|6073.4|6072.7|6073.03|6072.33|6073.53|6072.83|6073.03|6072.33|40
1737621110000|2025-01-23 08:31:50|6073.15|6072.45|6072.78|6072.08|6073.28|6072.58|6072.53|6071.83|110
1737621120000|2025-01-23 08:32:00|6072.9|6072.2|6073.03|6072.33|6073.03|6072.33|6072.78|6072.08|39
1737621130000|2025-01-23 08:32:10|6072.9|6072.2|6072.9|6072.2|6073.03|6072.33|6072.78|6072.08|22
1737621140000|2025-01-23 08:32:20|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|10
1737621150000|2025-01-23 08:32:30|||||||||22
1737621160000|2025-01-23 08:32:40|||||||||28
1737621170000|2025-01-23 08:32:50|||||||||1
1737621180000|2025-01-23 08:33:00|6072.53|6071.83|6073.03|6072.33|6073.03|6072.33|6072.53|6071.83|47
1737621190000|2025-01-23 08:33:10|6072.9|6072.2|6072.78|6072.08|6072.9|6072.2|6072.78|6072.08|15
1737621200000|2025-01-23 08:33:20|6072.65|6071.95|6072.53|6071.83|6072.78|6072.08|6072.53|6071.83|60
1737621210000|2025-01-23 08:33:30|||||||||3
1737621220000|2025-01-23 08:33:40|6072.28|6071.58|6072.28|6071.58|6072.28|6071.58|6072.28|6071.58|47
1737621230000|2025-01-23 08:33:50|6072.03|6071.33|6072.03|6071.33|6072.28|6071.58|6072.03|6071.33|31
1737621240000|2025-01-23 08:34:00|6072.28|6071.58|6072.28|6071.58|6072.28|6071.58|6072.03|6071.33|121
1737621250000|2025-01-23 08:34:10|6072.15|6071.45|6072.28|6071.58|6072.28|6071.58|6072.03|6071.33|23
1737621260000|2025-01-23 08:34:20|6072.03|6071.33|6072.03|6071.33|6072.28|6071.58|6072.03|6071.33|37
1737621270000|2025-01-23 08:34:30|6071.9|6071.2|6072.03|6071.33|6072.03|6071.33|6071.9|6071.2|13
1737621280000|2025-01-23 08:34:40|||||||||3
1737621290000|2025-01-23 08:34:50|||||||||6
1737621300000|2025-01-23 08:35:00|6072.15|6071.45|6072.4|6071.7|6072.53|6071.83|6072.03|6071.33|81
1737621310000|2025-01-23 08:35:10|6072.53|6071.83|6072.53|6071.83|6072.78|6072.08|6072.53|6071.83|35
1737621320000|2025-01-23 08:35:20|6072.4|6071.7|6072.28|6071.58|6072.4|6071.7|6072.28|6071.58|9
1737621330000|2025-01-23 08:35:30|6072.4|6071.7|6072.4|6071.7|6072.53|6071.83|6072.28|6071.58|19
1737621340000|2025-01-23 08:35:40|6072.53|6071.83|6072.28|6071.58|6072.53|6071.83|6072.03|6071.33|34
1737621350000|2025-01-23 08:35:50|6072.15|6071.45|6072.28|6071.58|6072.28|6071.58|6072.15|6071.45|21
1737621360000|2025-01-23 08:36:00|6072.15|6071.45|6072.15|6071.45|6072.28|6071.58|6072.03|6071.33|8
1737621370000|2025-01-23 08:36:10|6072.03|6071.33|6072.28|6071.58|6072.28|6071.58|6072.03|6071.33|7
1737621380000|2025-01-23 08:36:20|6072.15|6071.45|6071.78|6071.08|6072.15|6071.45|6071.78|6071.08|87
1737621390000|2025-01-23 08:36:30|||||||||6
1737621400000|2025-01-23 08:36:40|6071.65|6070.95|6071.78|6071.08|6071.78|6071.08|6071.65|6070.95|65
1737621410000|2025-01-23 08:36:50|6071.65|6070.95|6071.4|6070.7|6071.78|6071.08|6071.28|6070.58|56
1737621420000|2025-01-23 08:37:00|6071.28|6070.58|6071.28|6070.58|6071.78|6071.08|6071.28|6070.58|106
1737621430000|2025-01-23 08:37:10|6071.53|6070.83|6071.53|6070.83|6071.78|6071.08|6071.53|6070.83|95
1737621440000|2025-01-23 08:37:20|6071.4|6070.7|6071.28|6070.58|6071.4|6070.7|6071.28|6070.58|47
1737621450000|2025-01-23 08:37:30|||||||||11
1737621460000|2025-01-23 08:37:40|6070.53|6069.83|6071.03|6070.33|6071.15|6070.45|6070.53|6069.83|299
1737621470000|2025-01-23 08:37:50|6070.9|6070.2|6070.78|6070.08|6070.9|6070.2|6070.53|6069.83|95
1737621480000|2025-01-23 08:38:00|6071.03|6070.33|6071.15|6070.45|6071.28|6070.58|6071.03|6070.33|87
1737621490000|2025-01-23 08:38:10|6071.03|6070.33|6071.28|6070.58|6071.28|6070.58|6070.78|6070.08|123
1737621500000|2025-01-23 08:38:20|6071.15|6070.45|6071.53|6070.83|6071.53|6070.83|6071.15|6070.45|45
1737621510000|2025-01-23 08:38:30|||||||||1
1737621530000|2025-01-23 08:38:50|||||||||14
1737621540000|2025-01-23 08:39:00|||||||||26
1737621550000|2025-01-23 08:39:10|6071.65|6070.95|6071.03|6070.33|6071.78|6071.08|6071.03|6070.33|143
1737621560000|2025-01-23 08:39:20|6071.15|6070.45|6071.28|6070.58|6071.28|6070.58|6071.03|6070.33|36
1737621570000|2025-01-23 08:39:30|6071.4|6070.7|6071.28|6070.58|6071.4|6070.7|6071.28|6070.58|4
1737621580000|2025-01-23 08:39:40|6071.4|6070.7|6071.53|6070.83|6071.53|6070.83|6071.28|6070.58|5
1737621590000|2025-01-23 08:39:50|6071.4|6070.7|6071.28|6070.58|6071.78|6071.08|6071.28|6070.58|80
1737621600000|2025-01-23 08:40:00|6071.15|6070.45|6071.53|6070.83|6071.53|6070.83|6071.15|6070.45|38
1737621610000|2025-01-23 08:40:10|6071.78|6071.08|6071.78|6071.08|6071.78|6071.08|6071.78|6071.08|11
1737621620000|2025-01-23 08:40:20|6071.65|6070.95|6071.28|6070.58|6071.65|6070.95|6071.28|6070.58|30
1737621630000|2025-01-23 08:40:30|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|23
1737621640000|2025-01-23 08:40:40|6071.15|6070.45|6071.28|6070.58|6071.4|6070.7|6071.15|6070.45|38
1737621650000|2025-01-23 08:40:50|6071.4|6070.7|6071.28|6070.58|6071.4|6070.7|6071.28|6070.58|16
1737621660000|2025-01-23 08:41:00|6071.03|6070.33|6071.28|6070.58|6071.28|6070.58|6071.03|6070.33|17
1737621680000|2025-01-23 08:41:20|||||||||19
1737621690000|2025-01-23 08:41:30|6071.15|6070.45|6071.15|6070.45|6071.28|6070.58|6071.03|6070.33|11
1737621700000|2025-01-23 08:41:40|6071.03|6070.33|6070.53|6069.83|6071.03|6070.33|6070.53|6069.83|44
1737621710000|2025-01-23 08:41:50|6070.78|6070.08|6070.78|6070.08|6070.78|6070.08|6070.53|6069.83|31
1737621720000|2025-01-23 08:42:00|6070.9|6070.2|6070.53|6069.83|6070.9|6070.2|6070.53|6069.83|63
1737621730000|2025-01-23 08:42:10|||||||||103
1737621740000|2025-01-23 08:42:20|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|14
1737621750000|2025-01-23 08:42:30|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|100
1737621760000|2025-01-23 08:42:40|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|6070.15|6069.45|60
1737621770000|2025-01-23 08:42:50|6070.03|6069.33|6070.28|6069.58|6070.28|6069.58|6070.03|6069.33|25
1737621780000|2025-01-23 08:43:00|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|18
1737621790000|2025-01-23 08:43:10|6071.03|6070.33|6071.28|6070.58|6071.28|6070.58|6071.03|6070.33|92
1737621800000|2025-01-23 08:43:20|6071.15|6070.45|6071.28|6070.58|6071.28|6070.58|6071.03|6070.33|41
1737621810000|2025-01-23 08:43:30|6071.15|6070.45|6071.28|6070.58|6071.28|6070.58|6071.03|6070.33|48
1737621820000|2025-01-23 08:43:40|6071.03|6070.33|6071.03|6070.33|6071.28|6070.58|6071.03|6070.33|38
1737621830000|2025-01-23 08:43:50|6071.28|6070.58|6071.28|6070.58|6071.28|6070.58|6071.28|6070.58|50
1737621840000|2025-01-23 08:44:00|6071.4|6070.7|6071.78|6071.08|6071.78|6071.08|6071.28|6070.58|80
1737621850000|2025-01-23 08:44:10|6072.03|6071.33|6071.78|6071.08|6072.03|6071.33|6071.78|6071.08|47
1737621860000|2025-01-23 08:44:20|||||||||10
1737621870000|2025-01-23 08:44:30|||||||||1
1737621880000|2025-01-23 08:44:40|6072.03|6071.33|6072.03|6071.33|6072.03|6071.33|6071.78|6071.08|57
1737621890000|2025-01-23 08:44:50|6071.9|6071.2|6071.78|6071.08|6071.9|6071.2|6071.78|6071.08|23
1737621900000|2025-01-23 08:45:00|6071.9|6071.2|6071.78|6071.08|6071.9|6071.2|6071.78|6071.08|22
1737621910000|2025-01-23 08:45:10|6071.9|6071.2|6071.53|6070.83|6071.9|6071.2|6071.53|6070.83|45
1737621920000|2025-01-23 08:45:20|6071.65|6070.95|6071.53|6070.83|6071.65|6070.95|6071.53|6070.83|16
1737621940000|2025-01-23 08:45:40|6071.4|6070.7|6071.28|6070.58|6071.4|6070.7|6071.28|6070.58|34
1737621950000|2025-01-23 08:45:50|6071.4|6070.7|6071.53|6070.83|6071.53|6070.83|6071.4|6070.7|6
1737621960000|2025-01-23 08:46:00|6071.4|6070.7|6071.28|6070.58|6071.53|6070.83|6071.28|6070.58|15
1737621970000|2025-01-23 08:46:10|||||||||6
1737621980000|2025-01-23 08:46:20|6071.03|6070.33|6071.28|6070.58|6071.28|6070.58|6071.03|6070.33|73
1737621990000|2025-01-23 08:46:30|||||||||2
1737622000000|2025-01-23 08:46:40|6071.4|6070.7|6072.28|6071.58|6072.28|6071.58|6071.4|6070.7|140
1737622010000|2025-01-23 08:46:50|6072.4|6071.7|6072.28|6071.58|6072.4|6071.7|6072.28|6071.58|12
1737622020000|2025-01-23 08:47:00|6072.53|6071.83|6072.28|6071.58|6072.53|6071.83|6072.28|6071.58|37
1737622030000|2025-01-23 08:47:10|||||||||5
1737622050000|2025-01-23 08:47:30|||||||||10
1737622060000|2025-01-23 08:47:40|6072.15|6071.45|6071.78|6071.08|6072.28|6071.58|6071.78|6071.08|70
1737622070000|2025-01-23 08:47:50|6071.65|6070.95|6071.53|6070.83|6071.65|6070.95|6071.53|6070.83|26
1737622080000|2025-01-23 08:48:00|6071.65|6070.95|6072.03|6071.33|6072.03|6071.33|6071.53|6070.83|50
1737622090000|2025-01-23 08:48:10|6071.78|6071.08|6071.78|6071.08|6071.9|6071.2|6071.78|6071.08|23
1737622100000|2025-01-23 08:48:20|6072.03|6071.33|6072.03|6071.33|6072.03|6071.33|6072.03|6071.33|43
1737622110000|2025-01-23 08:48:30|6071.9|6071.2|6071.53|6070.83|6071.9|6071.2|6071.53|6070.83|22
1737622120000|2025-01-23 08:48:40|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|24
1737622130000|2025-01-23 08:48:50|6070.9|6070.2|6070.78|6070.08|6071.03|6070.33|6070.78|6070.08|22
1737622140000|2025-01-23 08:49:00|6070.65|6069.95|6070.78|6070.08|6070.78|6070.08|6070.65|6069.95|13
1737622150000|2025-01-23 08:49:10|6070.65|6069.95|6070.28|6069.58|6070.65|6069.95|6070.03|6069.33|76
1737622160000|2025-01-23 08:49:20|6070.03|6069.33|6070.03|6069.33|6070.15|6069.45|6070.03|6069.33|49
1737622170000|2025-01-23 08:49:30|||||||||70
1737622180000|2025-01-23 08:49:40|6070.15|6069.45|6070.03|6069.33|6070.15|6069.45|6070.03|6069.33|21
1737622190000|2025-01-23 08:49:50|6070.15|6069.45|6070.53|6069.83|6070.53|6069.83|6070.15|6069.45|41
1737622200000|2025-01-23 08:50:00|6070.4|6069.7|6070.78|6070.08|6070.78|6070.08|6070.28|6069.58|34
1737622210000|2025-01-23 08:50:10|6070.9|6070.2|6071.03|6070.33|6071.03|6070.33|6070.9|6070.2|16
1737622220000|2025-01-23 08:50:20|6070.9|6070.2|6070.65|6069.95|6070.9|6070.2|6070.53|6069.83|79
1737622230000|2025-01-23 08:50:30|6070.53|6069.83|6070.15|6069.45|6070.53|6069.83|6070.03|6069.33|34
1737622240000|2025-01-23 08:50:40|6070.03|6069.33|6070.03|6069.33|6070.28|6069.58|6070.03|6069.33|37
1737622250000|2025-01-23 08:50:50|6069.9|6069.2|6069.78|6069.08|6070.03|6069.33|6069.78|6069.08|80
1737622260000|2025-01-23 08:51:00|6069.65|6068.95|6069.78|6069.08|6070.03|6069.33|6069.65|6068.95|67
1737622270000|2025-01-23 08:51:10|6069.65|6068.95|6068.53|6067.83|6069.65|6068.95|6068.28|6067.58|561
1737622280000|2025-01-23 08:51:20|6068.78|6068.08|6068.78|6068.08|6069.03|6068.33|6068.4|6067.7|82
1737622290000|2025-01-23 08:51:30|6068.65|6067.95|6068.78|6068.08|6069.03|6068.33|6068.53|6067.83|27
1737622300000|2025-01-23 08:51:40|6068.9|6068.2|6069.03|6068.33|6069.03|6068.33|6068.78|6068.08|42
1737622310000|2025-01-23 08:51:50|6069.15|6068.45|6069.28|6068.58|6069.28|6068.58|6069.03|6068.33|55
1737622320000|2025-01-23 08:52:00|6069.4|6068.7|6069.65|6068.95|6070.03|6069.33|6069.4|6068.7|87
1737622330000|2025-01-23 08:52:10|6069.78|6069.08|6069.78|6069.08|6070.03|6069.33|6069.78|6069.08|27
1737622340000|2025-01-23 08:52:20|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|6069.78|6069.08|78
1737622350000|2025-01-23 08:52:30|||||||||4
1737622360000|2025-01-23 08:52:40|6069.78|6069.08|6070.03|6069.33|6070.28|6069.58|6069.78|6069.08|71
1737622370000|2025-01-23 08:52:50|6069.9|6069.2|6070.03|6069.33|6070.03|6069.33|6069.78|6069.08|34
1737622380000|2025-01-23 08:53:00|6070.15|6069.45|6070.03|6069.33|6070.28|6069.58|6070.03|6069.33|44
1737622390000|2025-01-23 08:53:10|6070.15|6069.45|6070.28|6069.58|6070.28|6069.58|6070.15|6069.45|15
1737622400000|2025-01-23 08:53:20|6069.9|6069.2|6069.78|6069.08|6070.03|6069.33|6069.78|6069.08|33
1737622410000|2025-01-23 08:53:30|||||||||4
1737622420000|2025-01-23 08:53:40|6069.9|6069.2|6070.03|6069.33|6070.03|6069.33|6069.9|6069.2|29
1737622430000|2025-01-23 08:53:50|6069.9|6069.2|6069.65|6068.95|6069.9|6069.2|6069.65|6068.95|41
1737622440000|2025-01-23 08:54:00|6069.53|6068.83|6069.53|6068.83|6069.65|6068.95|6069.4|6068.7|22
1737622450000|2025-01-23 08:54:10|6069.65|6068.95|6069.53|6068.83|6069.78|6069.08|6069.53|6068.83|15
1737622460000|2025-01-23 08:54:20|6069.65|6068.95|6069.53|6068.83|6069.65|6068.95|6069.53|6068.83|9
1737622470000|2025-01-23 08:54:30|6069.28|6068.58|6068.53|6067.83|6069.28|6068.58|6068.53|6067.83|73
1737622480000|2025-01-23 08:54:40|6068.4|6067.7|6068.53|6067.83|6068.53|6067.83|6068.4|6067.7|74
1737622490000|2025-01-23 08:54:50|6068.4|6067.7|6068.28|6067.58|6068.4|6067.7|6068.28|6067.58|8
1737622500000|2025-01-23 08:55:00|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|30
1737622510000|2025-01-23 08:55:10|||||||||21
1737622520000|2025-01-23 08:55:20|6068.78|6068.08|6068.53|6067.83|6068.78|6068.08|6068.53|6067.83|27
1737622530000|2025-01-23 08:55:30|6068.65|6067.95|6068.78|6068.08|6068.78|6068.08|6068.53|6067.83|9
1737622540000|2025-01-23 08:55:40|6068.65|6067.95|6068.65|6067.95|6068.65|6067.95|6068.53|6067.83|6
1737622550000|2025-01-23 08:55:50|6068.78|6068.08|6069.03|6068.33|6069.03|6068.33|6068.78|6068.08|53
1737622560000|2025-01-23 08:56:00|6068.78|6068.08|6069.03|6068.33|6069.03|6068.33|6068.78|6068.08|29
1737622570000|2025-01-23 08:56:10|6069.15|6068.45|6069.03|6068.33|6069.15|6068.45|6069.03|6068.33|9
1737622580000|2025-01-23 08:56:20|6069.28|6068.58|6069.28|6068.58|6069.28|6068.58|6069.15|6068.45|42
1737622590000|2025-01-23 08:56:30|6069.4|6068.7|6069.53|6068.83|6069.53|6068.83|6069.28|6068.58|18
1737622600000|2025-01-23 08:56:40|6069.65|6068.95|6069.78|6069.08|6069.78|6069.08|6069.53|6068.83|42
1737622610000|2025-01-23 08:56:50|6070.03|6069.33|6069.78|6069.08|6070.03|6069.33|6069.78|6069.08|22
1737622620000|2025-01-23 08:57:00|6069.65|6068.95|6069.78|6069.08|6069.78|6069.08|6069.53|6068.83|57
1737622630000|2025-01-23 08:57:10|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|17
1737622640000|2025-01-23 08:57:20|||||||||11
1737622650000|2025-01-23 08:57:30|||||||||6
1737622660000|2025-01-23 08:57:40|6069.78|6069.08|6069.9|6069.2|6070.03|6069.33|6069.78|6069.08|43
1737622670000|2025-01-23 08:57:50|6069.78|6069.08|6069.9|6069.2|6070.03|6069.33|6069.78|6069.08|26
1737622680000|2025-01-23 08:58:00|6070.03|6069.33|6070.28|6069.58|6070.53|6069.83|6069.78|6069.08|55
1737622700000|2025-01-23 08:58:20|6070.15|6069.45|6070.28|6069.58|6070.28|6069.58|6070.15|6069.45|55
1737622710000|2025-01-23 08:58:30|6070.4|6069.7|6070.28|6069.58|6070.4|6069.7|6070.28|6069.58|23
1737622720000|2025-01-23 08:58:40|6070.53|6069.83|6070.28|6069.58|6070.53|6069.83|6070.03|6069.33|42
1737622730000|2025-01-23 08:58:50|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|6070.4|6069.7|13
1737622740000|2025-01-23 08:59:00|6070.4|6069.7|6070.53|6069.83|6070.53|6069.83|6070.28|6069.58|31
1737622750000|2025-01-23 08:59:10|6070.4|6069.7|6070.53|6069.83|6070.53|6069.83|6070.4|6069.7|9
1737622760000|2025-01-23 08:59:20|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|6070.03|6069.33|40
1737622770000|2025-01-23 08:59:30|6070.15|6069.45|6070.28|6069.58|6070.28|6069.58|6070.03|6069.33|21
1737622780000|2025-01-23 08:59:40|6070.4|6069.7|6070.53|6069.83|6070.53|6069.83|6070.4|6069.7|7
1737622790000|2025-01-23 08:59:50|6070.4|6069.7|6070.28|6069.58|6070.4|6069.7|6070.28|6069.58|12
1737622800000|2025-01-23 09:00:00|6070.15|6069.45|6071.28|6070.58|6071.28|6070.58|6070.15|6069.45|168
1737622810000|2025-01-23 09:00:10|6071.53|6070.83|6071.53|6070.83|6071.53|6070.83|6071.28|6070.58|57
1737622820000|2025-01-23 09:00:20|6071.4|6070.7|6071.28|6070.58|6071.53|6070.83|6071.28|6070.58|24
1737622830000|2025-01-23 09:00:30|6071.03|6070.33|6070.9|6070.2|6071.03|6070.33|6070.78|6070.08|47
1737622840000|2025-01-23 09:00:40|6070.78|6070.08|6070.78|6070.08|6071.03|6070.33|6070.78|6070.08|6
1737622850000|2025-01-23 09:00:50|6070.9|6070.2|6071.15|6070.45|6071.28|6070.58|6070.9|6070.2|34
1737622860000|2025-01-23 09:01:00|6071.28|6070.58|6071.03|6070.33|6071.28|6070.58|6070.78|6070.08|46
1737622870000|2025-01-23 09:01:10|6070.9|6070.2|6070.53|6069.83|6071.03|6070.33|6070.53|6069.83|56
1737622880000|2025-01-23 09:01:20|||||||||11
1737622890000|2025-01-23 09:01:30|6070.78|6070.08|6070.78|6070.08|6070.78|6070.08|6070.53|6069.83|48
1737622900000|2025-01-23 09:01:40|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|6070.53|6069.83|12
1737622910000|2025-01-23 09:01:50|6070.78|6070.08|6070.53|6069.83|6070.78|6070.08|6070.53|6069.83|35
1737622920000|2025-01-23 09:02:00|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|6069.78|6069.08|77
1737622930000|2025-01-23 09:02:10|6069.9|6069.2|6069.78|6069.08|6070.03|6069.33|6069.78|6069.08|34
1737622940000|2025-01-23 09:02:20|6070.03|6069.33|6070.03|6069.33|6070.03|6069.33|6069.78|6069.08|28
1737622950000|2025-01-23 09:02:30|6069.9|6069.2|6069.78|6069.08|6069.9|6069.2|6069.65|6068.95|65
1737622960000|2025-01-23 09:02:40|6069.65|6068.95|6069.53|6068.83|6069.78|6069.08|6069.53|6068.83|25
1737622970000|2025-01-23 09:02:50|6069.65|6068.95|6069.53|6068.83|6069.78|6069.08|6069.53|6068.83|22
1737622980000|2025-01-23 09:03:00|6069.65|6068.95|6069.78|6069.08|6069.78|6069.08|6069.53|6068.83|38
1737622990000|2025-01-23 09:03:10|6069.53|6068.83|6070.03|6069.33|6070.03|6069.33|6069.53|6068.83|112
1737623000000|2025-01-23 09:03:20|6070.15|6069.45|6070.28|6069.58|6070.28|6069.58|6070.03|6069.33|9
1737623010000|2025-01-23 09:03:30|6070.15|6069.45|6070.28|6069.58|6070.28|6069.58|6070.03|6069.33|20
1737623020000|2025-01-23 09:03:40|6070.15|6069.45|6070.28|6069.58|6070.28|6069.58|6070.03|6069.33|16
1737623030000|2025-01-23 09:03:50|6070.15|6069.45|6070.28|6069.58|6070.53|6069.83|6070.03|6069.33|25
1737623040000|2025-01-23 09:04:00|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|38
1737623050000|2025-01-23 09:04:10|6070.03|6069.33|6070.15|6069.45|6070.28|6069.58|6070.03|6069.33|52
1737623060000|2025-01-23 09:04:20|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|6070.03|6069.33|8
1737623070000|2025-01-23 09:04:30|6070.15|6069.45|6070.03|6069.33|6070.28|6069.58|6070.03|6069.33|22
1737623090000|2025-01-23 09:04:50|6070.28|6069.58|6070.03|6069.33|6070.28|6069.58|6070.03|6069.33|22
1737623100000|2025-01-23 09:05:00|6070.15|6069.45|6070.28|6069.58|6070.28|6069.58|6070.15|6069.45|18
1737623110000|2025-01-23 09:05:10|6070.15|6069.45|6070.28|6069.58|6070.28|6069.58|6070.03|6069.33|33
1737623120000|2025-01-23 09:05:20|6070.53|6069.83|6070.78|6070.08|6070.78|6070.08|6070.53|6069.83|24
1737623130000|2025-01-23 09:05:30|6070.65|6069.95|6070.53|6069.83|6070.78|6070.08|6070.53|6069.83|18
1737623140000|2025-01-23 09:05:40|6070.65|6069.95|6070.78|6070.08|6070.78|6070.08|6070.53|6069.83|10
1737623150000|2025-01-23 09:05:50|6070.65|6069.95|6070.53|6069.83|6070.78|6070.08|6070.53|6069.83|32
1737623160000|2025-01-23 09:06:00|6070.28|6069.58|6070.78|6070.08|6070.78|6070.08|6070.28|6069.58|20
1737623170000|2025-01-23 09:06:10|6071.03|6070.33|6070.9|6070.2|6071.03|6070.33|6070.78|6070.08|27
1737623180000|2025-01-23 09:06:20|6070.78|6070.08|6071.03|6070.33|6071.03|6070.33|6070.78|6070.08|13
1737623190000|2025-01-23 09:06:30|6070.9|6070.2|6070.9|6070.2|6071.03|6070.33|6070.9|6070.2|12
1737623200000|2025-01-23 09:06:40|6070.78|6070.08|6071.03|6070.33|6071.28|6070.58|6070.78|6070.08|41
1737623210000|2025-01-23 09:06:50|6071.15|6070.45|6071.03|6070.33|6071.15|6070.45|6071.03|6070.33|13
1737623220000|2025-01-23 09:07:00|6071.15|6070.45|6071.28|6070.58|6071.28|6070.58|6071.03|6070.33|51
1737623230000|2025-01-23 09:07:10|6071.4|6070.7|6071.4|6070.7|6071.53|6070.83|6071.28|6070.58|30
1737623240000|2025-01-23 09:07:20|6071.28|6070.58|6071.53|6070.83|6071.53|6070.83|6071.28|6070.58|5
1737623250000|2025-01-23 09:07:30|6071.65|6070.95|6071.53|6070.83|6071.78|6071.08|6071.53|6070.83|40
1737623260000|2025-01-23 09:07:40|6071.78|6071.08|6071.65|6070.95|6071.78|6071.08|6071.53|6070.83|18
1737623270000|2025-01-23 09:07:50|6071.78|6071.08|6072.03|6071.33|6072.03|6071.33|6071.53|6070.83|76
1737623280000|2025-01-23 09:08:00|6072.28|6071.58|6072.03|6071.33|6072.28|6071.58|6072.03|6071.33|52
1737623290000|2025-01-23 09:08:10|6071.9|6071.2|6071.53|6070.83|6071.9|6071.2|6071.53|6070.83|61
1737623300000|2025-01-23 09:08:20|6071.4|6070.7|6071.4|6070.7|6071.4|6070.7|6071.28|6070.58|12
1737623310000|2025-01-23 09:08:30|6071.28|6070.58|6071.03|6070.33|6071.4|6070.7|6071.03|6070.33|21
1737623320000|2025-01-23 09:08:40|6071.15|6070.45|6071.28|6070.58|6071.4|6070.7|6071.15|6070.45|27
1737623330000|2025-01-23 09:08:50|6071.53|6070.83|6071.53|6070.83|6071.53|6070.83|6071.53|6070.83|13
1737623340000|2025-01-23 09:09:00|6071.4|6070.7|6071.53|6070.83|6071.53|6070.83|6071.28|6070.58|37
1737623350000|2025-01-23 09:09:10|6071.4|6070.7|6071.28|6070.58|6071.4|6070.7|6071.03|6070.33|34
1737623360000|2025-01-23 09:09:20|6071.03|6070.33|6070.78|6070.08|6071.28|6070.58|6070.78|6070.08|155
1737623370000|2025-01-23 09:09:30|6070.65|6069.95|6070.28|6069.58|6070.65|6069.95|6070.28|6069.58|14
1737623380000|2025-01-23 09:09:40|||||||||16
1737623390000|2025-01-23 09:09:50|6070.4|6069.7|6070.28|6069.58|6070.4|6069.7|6070.28|6069.58|19
1737623400000|2025-01-23 09:10:00|6070.4|6069.7|6070.03|6069.33|6070.4|6069.7|6070.03|6069.33|48
1737623410000|2025-01-23 09:10:10|6069.78|6069.08|6069.78|6069.08|6070.03|6069.33|6069.78|6069.08|28
1737623420000|2025-01-23 09:10:20|6069.9|6069.2|6070.15|6069.45|6070.28|6069.58|6069.9|6069.2|36
1737623430000|2025-01-23 09:10:30|6070.28|6069.58|6069.78|6069.08|6070.28|6069.58|6069.78|6069.08|22
1737623440000|2025-01-23 09:10:40|6069.65|6068.95|6070.28|6069.58|6070.28|6069.58|6069.53|6068.83|39
1737623450000|2025-01-23 09:10:50|6070.15|6069.45|6070.28|6069.58|6070.28|6069.58|6070.03|6069.33|21
1737623460000|2025-01-23 09:11:00|||||||||17
1737623470000|2025-01-23 09:11:10|||||||||3
1737623480000|2025-01-23 09:11:20|6069.78|6069.08|6070.28|6069.58|6070.28|6069.58|6069.78|6069.08|69
1737623490000|2025-01-23 09:11:30|6070.15|6069.45|6070.15|6069.45|6070.15|6069.45|6070.15|6069.45|45
1737623500000|2025-01-23 09:11:40|6070.03|6069.33|6069.28|6068.58|6070.03|6069.33|6069.28|6068.58|43
1737623510000|2025-01-23 09:11:50|||||||||1
1737623520000|2025-01-23 09:12:00|6069.4|6068.7|6069.4|6068.7|6069.53|6068.83|6069.28|6068.58|102
1737623530000|2025-01-23 09:12:10|6069.53|6068.83|6069.28|6068.58|6069.53|6068.83|6069.28|6068.58|18
1737623540000|2025-01-23 09:12:20|6069.15|6068.45|6068.78|6068.08|6069.15|6068.45|6068.78|6068.08|32
1737623550000|2025-01-23 09:12:30|6068.9|6068.2|6068.4|6067.7|6068.9|6068.2|6068.28|6067.58|79
1737623560000|2025-01-23 09:12:40|6068.53|6067.83|6068.28|6067.58|6068.53|6067.83|6068.28|6067.58|31
1737623570000|2025-01-23 09:12:50|6068.4|6067.7|6068.28|6067.58|6068.53|6067.83|6068.28|6067.58|53
1737623580000|2025-01-23 09:13:00|6068.4|6067.7|6068.53|6067.83|6068.78|6068.08|6068.28|6067.58|70
1737623590000|2025-01-23 09:13:10|6068.4|6067.7|6068.28|6067.58|6068.53|6067.83|6068.28|6067.58|44
1737623600000|2025-01-23 09:13:20|6068.4|6067.7|6068.53|6067.83|6068.78|6068.08|6068.28|6067.58|63
1737623610000|2025-01-23 09:13:30|6068.65|6067.95|6068.53|6067.83|6068.78|6068.08|6068.53|6067.83|30
1737623620000|2025-01-23 09:13:40|6068.4|6067.7|6068.53|6067.83|6068.53|6067.83|6068.28|6067.58|38
1737623630000|2025-01-23 09:13:50|6068.4|6067.7|6068.28|6067.58|6068.53|6067.83|6068.28|6067.58|35
1737623640000|2025-01-23 09:14:00|6068.53|6067.83|6068.28|6067.58|6068.53|6067.83|6068.28|6067.58|39
1737623650000|2025-01-23 09:14:10|6068.4|6067.7|6068.28|6067.58|6068.53|6067.83|6068.28|6067.58|16
1737623660000|2025-01-23 09:14:20|6068.4|6067.7|6068.28|6067.58|6068.4|6067.7|6068.28|6067.58|64
1737623670000|2025-01-23 09:14:30|||||||||5
1737623680000|2025-01-23 09:14:40|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|6068.28|6067.58|50
1737623690000|2025-01-23 09:14:50|||||||||1
1737623700000|2025-01-23 09:15:00|6068.4|6067.7|6068.28|6067.58|6068.53|6067.83|6068.15|6067.45|69
1737623710000|2025-01-23 09:15:10|6068.15|6067.45|6068.28|6067.58|6068.28|6067.58|6068.15|6067.45|51
1737623720000|2025-01-23 09:15:20|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|6068.28|6067.58|47
1737623730000|2025-01-23 09:15:30|6068.28|6067.58|6068.15|6067.45|6068.28|6067.58|6068.03|6067.33|66
1737623740000|2025-01-23 09:15:40|6068.28|6067.58|6068.03|6067.33|6068.28|6067.58|6068.03|6067.33|21
1737623750000|2025-01-23 09:15:50|6067.78|6067.08|6067.78|6067.08|6068.28|6067.58|6067.78|6067.08|212
1737623760000|2025-01-23 09:16:00|6067.9|6067.2|6067.78|6067.08|6068.03|6067.33|6067.78|6067.08|13
1737623770000|2025-01-23 09:16:10|6067.28|6066.58|6067.65|6066.95|6067.78|6067.08|6067.28|6066.58|184
1737623780000|2025-01-23 09:16:20|6067.53|6066.83|6067.78|6067.08|6067.78|6067.08|6067.53|6066.83|33
1737623790000|2025-01-23 09:16:30|6067.9|6067.2|6067.78|6067.08|6067.9|6067.2|6067.78|6067.08|27
1737623800000|2025-01-23 09:16:40|||||||||17
1737623810000|2025-01-23 09:16:50|||||||||7
1737623820000|2025-01-23 09:17:00|||||||||9
1737623830000|2025-01-23 09:17:10|6067.9|6067.2|6067.53|6066.83|6067.9|6067.2|6067.53|6066.83|60
1737623840000|2025-01-23 09:17:20|||||||||8
1737623850000|2025-01-23 09:17:30|||||||||23
1737623860000|2025-01-23 09:17:40|6067.4|6066.7|6067.28|6066.58|6067.53|6066.83|6067.28|6066.58|58
1737623870000|2025-01-23 09:17:50|6067.53|6066.83|6067.53|6066.83|6067.53|6066.83|6067.28|6066.58|14
1737623880000|2025-01-23 09:18:00|6067.4|6066.7|6067.03|6066.33|6067.4|6066.7|6066.78|6066.08|198
1737623890000|2025-01-23 09:18:10|6067.15|6066.45|6067.53|6066.83|6067.53|6066.83|6067.15|6066.45|101
1737623900000|2025-01-23 09:18:20|6067.28|6066.58|6067.03|6066.33|6067.28|6066.58|6066.78|6066.08|134
1737623910000|2025-01-23 09:18:30|6066.9|6066.2|6067.28|6066.58|6067.28|6066.58|6066.9|6066.2|90
1737623920000|2025-01-23 09:18:40|6067.15|6066.45|6067.28|6066.58|6067.28|6066.58|6067.15|6066.45|35
1737623930000|2025-01-23 09:18:50|||||||||2
1737623940000|2025-01-23 09:19:00|6067.53|6066.83|6067.78|6067.08|6067.78|6067.08|6067.53|6066.83|61
1737623950000|2025-01-23 09:19:10|6068.03|6067.33|6068.28|6067.58|6068.28|6067.58|6068.03|6067.33|108
1737623960000|2025-01-23 09:19:20|6068.4|6067.7|6068.03|6067.33|6068.4|6067.7|6068.03|6067.33|46
1737623970000|2025-01-23 09:19:30|6068.15|6067.45|6068.4|6067.7|6068.4|6067.7|6068.15|6067.45|45
1737623980000|2025-01-23 09:19:40|6068.53|6067.83|6068.53|6067.83|6068.53|6067.83|6068.4|6067.7|26
1737623990000|2025-01-23 09:19:50|6068.28|6067.58|6068.28|6067.58|6068.28|6067.58|6068.28|6067.58|11
1737624000000|2025-01-23 09:20:00|6068.4|6067.7|6068.53|6067.83|6068.53|6067.83|6068.4|6067.7|12
1737624020000|2025-01-23 09:20:20|6068.4|6067.7|6068.15|6067.45|6068.4|6067.7|6068.03|6067.33|42
1737624030000|2025-01-23 09:20:30|6068.28|6067.58|6068.03|6067.33|6068.28|6067.58|6068.03|6067.33|14
1737624040000|2025-01-23 09:20:40|||||||||5
1737624050000|2025-01-23 09:20:50|6068.15|6067.45|6068.03|6067.33|6068.28|6067.58|6068.03|6067.33|29
1737624060000|2025-01-23 09:21:00|6068.28|6067.58|6068.28|6067.58|6068.53|6067.83|6068.15|6067.45|38
1737624070000|2025-01-23 09:21:10|6068.4|6067.7|6068.53|6067.83|6068.53|6067.83|6068.28|6067.58|7
1737624080000|2025-01-23 09:21:20|6068.4|6067.7|6068.28|6067.58|6068.4|6067.7|6068.28|6067.58|8
1737624090000|2025-01-23 09:21:30|6068.03|6067.33|6068.03|6067.33|6068.28|6067.58|6068.03|6067.33|32
1737624100000|2025-01-23 09:21:40|||||||||2
1737624110000|2025-01-23 09:21:50|6068.15|6067.45|6068.53|6067.83|6068.53|6067.83|6068.15|6067.45|16
1737624120000|2025-01-23 09:22:00|6068.78|6068.08|6069.03|6068.33|6069.28|6068.58|6068.78|6068.08|76
1737624130000|2025-01-23 09:22:10|6069.15|6068.45|6069.15|6068.45|6069.28|6068.58|6069.03|6068.33|16
1737624140000|2025-01-23 09:22:20|6069.28|6068.58|6069.28|6068.58|6069.53|6068.83|6069.28|6068.58|39
1737624150000|2025-01-23 09:22:30|6069.53|6068.83|6069.78|6069.08|6069.78|6069.08|6069.4|6068.7|52
1737624160000|2025-01-23 09:22:40|||||||||6
1737624170000|2025-01-23 09:22:50|6070.03|6069.33|6070.28|6069.58|6070.28|6069.58|6070.03|6069.33|66
1737624180000|2025-01-23 09:23:00|6070.15|6069.45|6069.78|6069.08|6070.15|6069.45|6069.78|6069.08|60
1737624190000|2025-01-23 09:23:10|6069.9|6069.2|6070.03|6069.33|6070.03|6069.33|6069.9|6069.2|5
1737624200000|2025-01-23 09:23:20|6070.15|6069.45|6070.03|6069.33|6070.28|6069.58|6070.03|6069.33|55
1737624210000|2025-01-23 09:23:30|6070.15|6069.45|6070.28|6069.58|6070.28|6069.58|6070.15|6069.45|21
1737624220000|2025-01-23 09:23:40|6070.53|6069.83|6070.28|6069.58|6070.53|6069.83|6070.28|6069.58|68
1737624230000|2025-01-23 09:23:50|6070.15|6069.45|6070.03|6069.33|6070.28|6069.58|6070.03|6069.33|34
1737624240000|2025-01-23 09:24:00|6069.78|6069.08|6070.15|6069.45|6070.28|6069.58|6069.78|6069.08|100
1737624250000|2025-01-23 09:24:10|6070.28|6069.58|6070.28|6069.58|6070.28|6069.58|6070.03|6069.33|30
1737624260000|2025-01-23 09:24:20|6070.15|6069.45|6070.28|6069.58|6070.28|6069.58|6070.03|6069.33|16
1737624270000|2025-01-23 09:24:30|||||||||34
1737624280000|2025-01-23 09:24:40|||||||||4
1737624290000|2025-01-23 09:24:50|6070.15|6069.45|6070.03|6069.33|6070.15|6069.45|6070.03|6069.33|6
1737624300000|2025-01-23 09:25:00|6070.28|6069.58|6070.03|6069.33|6070.28|6069.58|6070.03|6069.33|116
1737624310000|2025-01-23 09:25:10|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|6069.53|6068.83|22
1737624320000|2025-01-23 09:25:20|6069.65|6068.95|6069.65|6068.95|6069.78|6069.08|6069.53|6068.83|13
1737624330000|2025-01-23 09:25:30|6069.78|6069.08|6070.03|6069.33|6070.15|6069.45|6069.53|6068.83|39
1737624340000|2025-01-23 09:25:40|6069.9|6069.2|6069.65|6068.95|6069.9|6069.2|6069.53|6068.83|25
1737624350000|2025-01-23 09:25:50|6069.53|6068.83|6069.28|6068.58|6069.53|6068.83|6069.28|6068.58|10
1737624360000|2025-01-23 09:26:00|6069.4|6068.7|6069.53|6068.83|6069.53|6068.83|6069.28|6068.58|9
1737624370000|2025-01-23 09:26:10|6069.4|6068.7|6069.53|6068.83|6069.53|6068.83|6069.28|6068.58|21
1737624380000|2025-01-23 09:26:20|6069.4|6068.7|6069.53|6068.83|6069.53|6068.83|6069.28|6068.58|8
1737624390000|2025-01-23 09:26:30|||||||||3
1737624400000|2025-01-23 09:26:40|6069.4|6068.7|6069.53|6068.83|6069.53|6068.83|6069.4|6068.7|10
1737624410000|2025-01-23 09:26:50|||||||||1
1737624420000|2025-01-23 09:27:00|6069.28|6068.58|6069.28|6068.58|6069.4|6068.7|6069.28|6068.58|18
1737624430000|2025-01-23 09:27:10|6069.53|6068.83|6069.53|6068.83|6069.65|6068.95|6069.4|6068.7|28
1737624450000|2025-01-23 09:27:30|6069.78|6069.08|6069.65|6068.95|6069.78|6069.08|6069.65|6068.95|20
1737624460000|2025-01-23 09:27:40|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|6069.78|6069.08|2
1737624470000|2025-01-23 09:27:50|6069.65|6068.95|6069.53|6068.83|6069.65|6068.95|6069.53|6068.83|9
1737624480000|2025-01-23 09:28:00|6069.4|6068.7|6069.53|6068.83|6069.53|6068.83|6069.28|6068.58|20
1737624490000|2025-01-23 09:28:10|6069.4|6068.7|6069.03|6068.33|6069.4|6068.7|6069.03|6068.33|17
1737624500000|2025-01-23 09:28:20|6068.9|6068.2|6068.9|6068.2|6069.03|6068.33|6068.9|6068.2|17
1737624510000|2025-01-23 09:28:30|6069.03|6068.33|6069.03|6068.33|6069.15|6068.45|6069.03|6068.33|11
1737624520000|2025-01-23 09:28:40|6068.9|6068.2|6069.03|6068.33|6069.03|6068.33|6068.9|6068.2|5
1737624530000|2025-01-23 09:28:50|6069.15|6068.45|6069.15|6068.45|6069.28|6068.58|6069.15|6068.45|10
1737624540000|2025-01-23 09:29:00|6069.03|6068.33|6069.28|6068.58|6069.28|6068.58|6069.03|6068.33|28
1737624550000|2025-01-23 09:29:10|6069.03|6068.33|6069.03|6068.33|6069.28|6068.58|6069.03|6068.33|19
1737624560000|2025-01-23 09:29:20|6069.15|6068.45|6069.03|6068.33|6069.15|6068.45|6069.03|6068.33|15
1737624570000|2025-01-23 09:29:30|||||||||4
1737624580000|2025-01-23 09:29:40|6068.78|6068.08|6069.03|6068.33|6069.03|6068.33|6068.78|6068.08|18
1737624590000|2025-01-23 09:29:50|||||||||9
1737624600000|2025-01-23 09:30:00|6069.15|6068.45|6069.03|6068.33|6069.28|6068.58|6069.03|6068.33|30
1737624610000|2025-01-23 09:30:10|6068.9|6068.2|6068.78|6068.08|6069.03|6068.33|6068.53|6067.83|33
1737624620000|2025-01-23 09:30:20|6068.65|6067.95|6068.53|6067.83|6068.78|6068.08|6068.53|6067.83|57
1737624630000|2025-01-23 09:30:30|6068.4|6067.7|6069.03|6068.33|6069.03|6068.33|6068.4|6067.7|43
1737624640000|2025-01-23 09:30:40|6068.9|6068.2|6068.9|6068.2|6069.03|6068.33|6068.9|6068.2|11
1737624650000|2025-01-23 09:30:50|6068.78|6068.08|6068.9|6068.2|6069.03|6068.33|6068.78|6068.08|11
1737624660000|2025-01-23 09:31:00|6068.78|6068.08|6069.03|6068.33|6069.03|6068.33|6068.78|6068.08|16
1737624670000|2025-01-23 09:31:10|6069.15|6068.45|6069.28|6068.58|6069.28|6068.58|6069.15|6068.45|32
1737624680000|2025-01-23 09:31:20|||||||||2
1737624690000|2025-01-23 09:31:30|6069.4|6068.7|6070.03|6069.33|6070.28|6069.58|6069.4|6068.7|73
1737624700000|2025-01-23 09:31:40|6070.15|6069.45|6070.03|6069.33|6070.28|6069.58|6069.78|6069.08|89
1737624710000|2025-01-23 09:31:50|6070.15|6069.45|6070.28|6069.58|6070.28|6069.58|6070.03|6069.33|135
1737624720000|2025-01-23 09:32:00|6070.53|6069.83|6070.78|6070.08|6070.78|6070.08|6070.53|6069.83|126
1737624730000|2025-01-23 09:32:10|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|49
1737624740000|2025-01-23 09:32:20|6070.9|6070.2|6070.78|6070.08|6070.9|6070.2|6070.78|6070.08|20
1737624750000|2025-01-23 09:32:30|6070.9|6070.2|6071.03|6070.33|6071.03|6070.33|6070.9|6070.2|5
1737624760000|2025-01-23 09:32:40|||||||||5
1737624770000|2025-01-23 09:32:50|6071.15|6070.45|6071.03|6070.33|6071.15|6070.45|6071.03|6070.33|33
1737624780000|2025-01-23 09:33:00|6071.15|6070.45|6070.65|6069.95|6071.28|6070.58|6070.53|6069.83|77
1737624790000|2025-01-23 09:33:10|6070.78|6070.08|6070.78|6070.08|6070.78|6070.08|6070.53|6069.83|4
1737624800000|2025-01-23 09:33:20|6070.53|6069.83|6070.78|6070.08|6070.78|6070.08|6070.53|6069.83|28
1737624810000|2025-01-23 09:33:30|6070.9|6070.2|6070.78|6070.08|6070.9|6070.2|6070.78|6070.08|17
1737624820000|2025-01-23 09:33:40|6070.9|6070.2|6071.03|6070.33|6071.03|6070.33|6070.78|6070.08|22
1737624830000|2025-01-23 09:33:50|6071.15|6070.45|6071.15|6070.45|6071.15|6070.45|6071.03|6070.33|3
1737624840000|2025-01-23 09:34:00|6071.28|6070.58|6071.03|6070.33|6071.28|6070.58|6071.03|6070.33|36
1737624850000|2025-01-23 09:34:10|6071.15|6070.45|6071.03|6070.33|6071.15|6070.45|6071.03|6070.33|9
1737624860000|2025-01-23 09:34:20|6071.15|6070.45|6070.9|6070.2|6071.15|6070.45|6070.9|6070.2|13
1737624870000|2025-01-23 09:34:30|6071.03|6070.33|6070.78|6070.08|6071.03|6070.33|6070.78|6070.08|4
1737624880000|2025-01-23 09:34:40|6070.9|6070.2|6070.78|6070.08|6070.9|6070.2|6070.78|6070.08|3
1737624890000|2025-01-23 09:34:50|6070.65|6069.95|6070.53|6069.83|6070.65|6069.95|6070.53|6069.83|15
1737624900000|2025-01-23 09:35:00|6070.78|6070.08|6070.53|6069.83|6070.78|6070.08|6070.53|6069.83|15
1737624910000|2025-01-23 09:35:10|6070.65|6069.95|6070.78|6070.08|6070.78|6070.08|6070.53|6069.83|9
1737624920000|2025-01-23 09:35:20|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|8
1737624930000|2025-01-23 09:35:30|6071.28|6070.58|6071.53|6070.83|6071.53|6070.83|6071.28|6070.58|27
1737624940000|2025-01-23 09:35:40|6071.65|6070.95|6071.53|6070.83|6071.65|6070.95|6071.53|6070.83|19
1737624950000|2025-01-23 09:35:50|||||||||1
1737624960000|2025-01-23 09:36:00|||||||||4
1737624970000|2025-01-23 09:36:10|6071.28|6070.58|6071.4|6070.7|6071.4|6070.7|6071.15|6070.45|33
1737624980000|2025-01-23 09:36:20|6071.28|6070.58|6071.53|6070.83|6071.53|6070.83|6071.28|6070.58|14
1737624990000|2025-01-23 09:36:30|6071.78|6071.08|6071.9|6071.2|6072.03|6071.33|6071.65|6070.95|47
1737625000000|2025-01-23 09:36:40|6072.03|6071.33|6072.03|6071.33|6072.03|6071.33|6072.03|6071.33|38
1737625020000|2025-01-23 09:37:00|6071.78|6071.08|6071.78|6071.08|6071.78|6071.08|6071.78|6071.08|30
1737625030000|2025-01-23 09:37:10|6071.53|6070.83|6071.53|6070.83|6071.53|6070.83|6071.53|6070.83|14
1737625040000|2025-01-23 09:37:20|6071.4|6070.7|6071.28|6070.58|6071.4|6070.7|6071.28|6070.58|20
1737625050000|2025-01-23 09:37:30|6071.03|6070.33|6071.03|6070.33|6071.28|6070.58|6071.03|6070.33|39
1737625070000|2025-01-23 09:37:50|6071.28|6070.58|6071.03|6070.33|6071.28|6070.58|6071.03|6070.33|28
1737625080000|2025-01-23 09:38:00|6070.78|6070.08|6071.03|6070.33|6071.03|6070.33|6070.78|6070.08|24
1737625090000|2025-01-23 09:38:10|6071.15|6070.45|6071.03|6070.33|6071.28|6070.58|6071.03|6070.33|11
1737625100000|2025-01-23 09:38:20|6071.15|6070.45|6071.15|6070.45|6071.15|6070.45|6071.15|6070.45|2
1737625110000|2025-01-23 09:38:30|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|1
1737625120000|2025-01-23 09:38:40|||||||||1
1737625130000|2025-01-23 09:38:50|||||||||2
1737625140000|2025-01-23 09:39:00|||||||||1
1737625150000|2025-01-23 09:39:10|||||||||6
1737625160000|2025-01-23 09:39:20|||||||||10
1737625170000|2025-01-23 09:39:30|||||||||2
1737625180000|2025-01-23 09:39:40|||||||||16
1737625190000|2025-01-23 09:39:50|6070.9|6070.2|6070.9|6070.2|6071.03|6070.33|6070.9|6070.2|11
1737625200000|2025-01-23 09:40:00|6071.03|6070.33|6070.53|6069.83|6071.03|6070.33|6070.53|6069.83|27
1737625210000|2025-01-23 09:40:10|6070.28|6069.58|6070.78|6070.08|6070.78|6070.08|6070.28|6069.58|68
1737625220000|2025-01-23 09:40:20|6070.65|6069.95|6070.53|6069.83|6070.78|6070.08|6070.53|6069.83|18
1737625230000|2025-01-23 09:40:30|6070.78|6070.08|6070.53|6069.83|6070.78|6070.08|6070.53|6069.83|30
1737625240000|2025-01-23 09:40:40|6070.65|6069.95|6070.78|6070.08|6070.78|6070.08|6070.53|6069.83|22
1737625250000|2025-01-23 09:40:50|6070.9|6070.2|6070.9|6070.2|6070.9|6070.2|6070.9|6070.2|18
1737625260000|2025-01-23 09:41:00|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|6071.03|6070.33|3
1737625270000|2025-01-23 09:41:10|6071.15|6070.45|6071.53|6070.83|6071.53|6070.83|6071.15|6070.45|14
1737625280000|2025-01-23 09:41:20|6071.78|6071.08|6072.03|6071.33|6072.03|6071.33|6071.78|6071.08|34
1737625290000|2025-01-23 09:41:30|6071.9|6071.2|6072.03|6071.33|6072.03|6071.33|6071.9|6071.2|24
1737625300000|2025-01-23 09:41:40|||||||||59
1737625310000|2025-01-23 09:41:50|6071.9|6071.2|6072.03|6071.33|6072.03|6071.33|6071.9|6071.2|34
1737625330000|2025-01-23 09:42:10|6071.9|6071.2|6072.03|6071.33|6072.03|6071.33|6071.78|6071.08|12
1737625340000|2025-01-23 09:42:20|6072.15|6071.45|6072.03|6071.33|6072.28|6071.58|6072.03|6071.33|33
1737625350000|2025-01-23 09:42:30|6072.15|6071.45|6072.03|6071.33|6072.15|6071.45|6072.03|6071.33|15
1737625360000|2025-01-23 09:42:40|||||||||15
1737625370000|2025-01-23 09:42:50|||||||||3
1737625380000|2025-01-23 09:43:00|||||||||21
1737625390000|2025-01-23 09:43:10|6072.15|6071.45|6072.28|6071.58|6072.28|6071.58|6072.15|6071.45|40
1737625400000|2025-01-23 09:43:20|6072.03|6071.33|6071.53|6070.83|6072.03|6071.33|6071.53|6070.83|38
1737625410000|2025-01-23 09:43:30|6071.4|6070.7|6071.53|6070.83|6071.53|6070.83|6071.28|6070.58|43
1737625430000|2025-01-23 09:43:50|6071.78|6071.08|6071.78|6071.08|6071.78|6071.08|6071.78|6071.08|35
1737625440000|2025-01-23 09:44:00|6071.9|6071.2|6072.03|6071.33|6072.03|6071.33|6071.78|6071.08|19
1737625450000|2025-01-23 09:44:10|6072.15|6071.45|6072.28|6071.58|6072.28|6071.58|6072.15|6071.45|49
1737625460000|2025-01-23 09:44:20|6072.15|6071.45|6072.15|6071.45|6072.15|6071.45|6072.03|6071.33|38
1737625470000|2025-01-23 09:44:30|6072.28|6071.58|6072.28|6071.58|6072.28|6071.58|6072.15|6071.45|13
1737625480000|2025-01-23 09:44:40|6072.15|6071.45|6072.28|6071.58|6072.28|6071.58|6072.15|6071.45|5
1737625490000|2025-01-23 09:44:50|6072.03|6071.33|6072.03|6071.33|6072.03|6071.33|6072.03|6071.33|11
1737625500000|2025-01-23 09:45:00|6072.15|6071.45|6072.03|6071.33|6072.15|6071.45|6072.03|6071.33|19
1737625510000|2025-01-23 09:45:10|6071.9|6071.2|6072.03|6071.33|6072.03|6071.33|6071.78|6071.08|34
1737625520000|2025-01-23 09:45:20|6071.9|6071.2|6072.03|6071.33|6072.03|6071.33|6071.78|6071.08|15
1737625530000|2025-01-23 09:45:30|6072.28|6071.58|6072.53|6071.83|6072.53|6071.83|6072.28|6071.58|42
1737625540000|2025-01-23 09:45:40|6072.65|6071.95|6073.03|6072.33|6073.03|6072.33|6072.65|6071.95|90
1737625550000|2025-01-23 09:45:50|6073.15|6072.45|6072.78|6072.08|6073.15|6072.45|6072.78|6072.08|90
1737625560000|2025-01-23 09:46:00|||||||||13
1737625570000|2025-01-23 09:46:10|6072.9|6072.2|6073.03|6072.33|6073.03|6072.33|6072.9|6072.2|13
1737625580000|2025-01-23 09:46:20|6073.28|6072.58|6073.03|6072.33|6073.28|6072.58|6073.03|6072.33|80
1737625590000|2025-01-23 09:46:30|6072.9|6072.2|6072.78|6072.08|6073.03|6072.33|6072.65|6071.95|54
1737625600000|2025-01-23 09:46:40|6072.65|6071.95|6072.53|6071.83|6072.65|6071.95|6072.53|6071.83|23
1737625610000|2025-01-23 09:46:50|6072.4|6071.7|6072.53|6071.83|6072.53|6071.83|6072.28|6071.58|57
1737625620000|2025-01-23 09:47:00|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|35
1737625630000|2025-01-23 09:47:10|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|47
1737625640000|2025-01-23 09:47:20|||||||||2
1737625650000|2025-01-23 09:47:30|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|50
1737625660000|2025-01-23 09:47:40|6073.03|6072.33|6073.28|6072.58|6073.28|6072.58|6073.03|6072.33|48
1737625670000|2025-01-23 09:47:50|6073.53|6072.83|6073.78|6073.08|6073.78|6073.08|6073.53|6072.83|140
1737625680000|2025-01-23 09:48:00|6073.65|6072.95|6073.53|6072.83|6073.65|6072.95|6073.53|6072.83|46
1737625690000|2025-01-23 09:48:10|||||||||19
1737625700000|2025-01-23 09:48:20|6073.4|6072.7|6073.28|6072.58|6073.53|6072.83|6073.28|6072.58|11
1737625710000|2025-01-23 09:48:30|6073.4|6072.7|6073.28|6072.58|6073.4|6072.7|6073.28|6072.58|46
1737625720000|2025-01-23 09:48:40|6073.15|6072.45|6072.28|6071.58|6073.15|6072.45|6072.28|6071.58|46
1737625730000|2025-01-23 09:48:50|||||||||20
1737625740000|2025-01-23 09:49:00|6071.9|6071.2|6072.03|6071.33|6072.03|6071.33|6071.9|6071.2|38
1737625750000|2025-01-23 09:49:10|6072.15|6071.45|6072.03|6071.33|6072.28|6071.58|6071.9|6071.2|102
1737625760000|2025-01-23 09:49:20|6071.78|6071.08|6071.9|6071.2|6071.9|6071.2|6071.78|6071.08|42
1737625770000|2025-01-23 09:49:30|6072.03|6071.33|6072.03|6071.33|6072.03|6071.33|6072.03|6071.33|6
1737625780000|2025-01-23 09:49:40|6072.28|6071.58|6072.53|6071.83|6072.53|6071.83|6072.28|6071.58|48
1737625790000|2025-01-23 09:49:50|6072.4|6071.7|6072.4|6071.7|6072.53|6071.83|6072.28|6071.58|24
1737625800000|2025-01-23 09:50:00|6072.28|6071.58|6072.53|6071.83|6072.53|6071.83|6072.28|6071.58|24
1737625810000|2025-01-23 09:50:10|6072.65|6071.95|6072.53|6071.83|6072.78|6072.08|6072.53|6071.83|30
1737625820000|2025-01-23 09:50:20|6072.28|6071.58|6072.28|6071.58|6072.28|6071.58|6072.28|6071.58|26
1737625830000|2025-01-23 09:50:30|6072.4|6071.7|6073.28|6072.58|6073.53|6072.83|6072.4|6071.7|192
1737625840000|2025-01-23 09:50:40|6073.4|6072.7|6073.53|6072.83|6073.53|6072.83|6073.4|6072.7|31
1737625850000|2025-01-23 09:50:50|6073.9|6073.2|6074.03|6073.33|6074.03|6073.33|6073.53|6072.83|187
1737625860000|2025-01-23 09:51:00|6074.28|6073.58|6074.4|6073.7|6074.4|6073.7|6074.28|6073.58|92
1737625870000|2025-01-23 09:51:10|6074.53|6073.83|6074.78|6074.08|6074.78|6074.08|6074.4|6073.7|86
1737625880000|2025-01-23 09:51:20|6074.65|6073.95|6074.78|6074.08|6075.03|6074.33|6074.53|6073.83|156
1737625890000|2025-01-23 09:51:30|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.28|6073.58|132
1737625900000|2025-01-23 09:51:40|||||||||13
1737625910000|2025-01-23 09:51:50|6074.65|6073.95|6074.53|6073.83|6074.65|6073.95|6074.53|6073.83|24
1737625920000|2025-01-23 09:52:00|6074.4|6073.7|6074.28|6073.58|6074.4|6073.7|6074.28|6073.58|59
1737625930000|2025-01-23 09:52:10|||||||||1
1737625940000|2025-01-23 09:52:20|6074.4|6073.7|6074.53|6073.83|6074.65|6073.95|6074.4|6073.7|21
1737625950000|2025-01-23 09:52:30|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|29
1737625960000|2025-01-23 09:52:40|||||||||1
1737625980000|2025-01-23 09:53:00|||||||||8
1737625990000|2025-01-23 09:53:10|6074.4|6073.7|6074.4|6073.7|6074.4|6073.7|6074.4|6073.7|35
1737626000000|2025-01-23 09:53:20|6074.53|6073.83|6074.78|6074.08|6074.78|6074.08|6074.4|6073.7|65
1737626010000|2025-01-23 09:53:30|6074.65|6073.95|6074.53|6073.83|6074.65|6073.95|6074.53|6073.83|13
1737626030000|2025-01-23 09:53:50|6074.78|6074.08|6074.53|6073.83|6074.78|6074.08|6074.53|6073.83|12
1737626040000|2025-01-23 09:54:00|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.65|6073.95|33
1737626050000|2025-01-23 09:54:10|6075.03|6074.33|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|39
1737626060000|2025-01-23 09:54:20|6074.9|6074.2|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|48
1737626070000|2025-01-23 09:54:30|6074.9|6074.2|6074.78|6074.08|6074.9|6074.2|6074.78|6074.08|12
1737626080000|2025-01-23 09:54:40|||||||||2
1737626090000|2025-01-23 09:54:50|||||||||31
1737626100000|2025-01-23 09:55:00|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.65|6073.95|17
1737626110000|2025-01-23 09:55:10|6074.65|6073.95|6074.28|6073.58|6074.65|6073.95|6074.28|6073.58|13
1737626120000|2025-01-23 09:55:20|||||||||16
1737626130000|2025-01-23 09:55:30|6074.03|6073.33|6073.53|6072.83|6074.03|6073.33|6073.53|6072.83|75
1737626140000|2025-01-23 09:55:40|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|81
1737626150000|2025-01-23 09:55:50|6073.53|6072.83|6073.78|6073.08|6073.78|6073.08|6073.4|6072.7|48
1737626160000|2025-01-23 09:56:00|||||||||19
1737626170000|2025-01-23 09:56:10|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|6073.78|6073.08|43
1737626180000|2025-01-23 09:56:20|6073.78|6073.08|6073.78|6073.08|6073.9|6073.2|6073.78|6073.08|22
1737626200000|2025-01-23 09:56:40|6073.9|6073.2|6074.03|6073.33|6074.03|6073.33|6073.9|6073.2|12
1737626210000|2025-01-23 09:56:50|6073.9|6073.2|6073.78|6073.08|6073.9|6073.2|6073.53|6072.83|27
1737626220000|2025-01-23 09:57:00|6073.9|6073.2|6074.03|6073.33|6074.03|6073.33|6073.9|6073.2|16
1737626230000|2025-01-23 09:57:10|||||||||1
1737626250000|2025-01-23 09:57:30|6074.15|6073.45|6074.03|6073.33|6074.28|6073.58|6074.03|6073.33|43
1737626260000|2025-01-23 09:57:40|6074.15|6073.45|6074.03|6073.33|6074.28|6073.58|6074.03|6073.33|39
1737626270000|2025-01-23 09:57:50|6073.78|6073.08|6074.28|6073.58|6074.28|6073.58|6073.78|6073.08|24
1737626280000|2025-01-23 09:58:00|6074.03|6073.33|6073.78|6073.08|6074.28|6073.58|6073.78|6073.08|77
1737626290000|2025-01-23 09:58:10|||||||||24
1737626300000|2025-01-23 09:58:20|6073.53|6072.83|6073.53|6072.83|6073.78|6073.08|6073.53|6072.83|26
1737626310000|2025-01-23 09:58:30|||||||||2
1737626320000|2025-01-23 09:58:40|6073.65|6072.95|6073.65|6072.95|6073.65|6072.95|6073.53|6072.83|12
1737626330000|2025-01-23 09:58:50|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|1
1737626360000|2025-01-23 09:59:20|6073.53|6072.83|6073.78|6073.08|6073.78|6073.08|6073.53|6072.83|17
1737626370000|2025-01-23 09:59:30|6073.65|6072.95|6073.78|6073.08|6073.78|6073.08|6073.65|6072.95|13
1737626380000|2025-01-23 09:59:40|6073.65|6072.95|6073.78|6073.08|6073.78|6073.08|6073.53|6072.83|5
1737626390000|2025-01-23 09:59:50|6074.03|6073.33|6073.78|6073.08|6074.03|6073.33|6073.78|6073.08|29
1737626400000|2025-01-23 10:00:00|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|6073.78|6073.08|57
1737626410000|2025-01-23 10:00:10|6074.15|6073.45|6074.28|6073.58|6074.28|6073.58|6074.15|6073.45|22
1737626420000|2025-01-23 10:00:20|6074.15|6073.45|6074.15|6073.45|6074.15|6073.45|6074.15|6073.45|11
1737626430000|2025-01-23 10:00:30|6074.28|6073.58|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|31
1737626440000|2025-01-23 10:00:40|6074.78|6074.08|6074.65|6073.95|6074.78|6074.08|6074.53|6073.83|10
1737626450000|2025-01-23 10:00:50|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|2
1737626460000|2025-01-23 10:01:00|6074.65|6073.95|6074.9|6074.2|6075.03|6074.33|6074.53|6073.83|56
1737626470000|2025-01-23 10:01:10|6074.78|6074.08|6074.78|6074.08|6074.9|6074.2|6074.78|6074.08|11
1737626480000|2025-01-23 10:01:20|6074.03|6073.33|6074.15|6073.45|6074.15|6073.45|6073.9|6073.2|97
1737626490000|2025-01-23 10:01:30|6074.28|6073.58|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|19
1737626500000|2025-01-23 10:01:40|6074.4|6073.7|6074.28|6073.58|6074.53|6073.83|6074.28|6073.58|22
1737626510000|2025-01-23 10:01:50|||||||||1
1737626520000|2025-01-23 10:02:00|6074.15|6073.45|6074.28|6073.58|6074.28|6073.58|6074.03|6073.33|26
1737626530000|2025-01-23 10:02:10|6074.15|6073.45|6074.03|6073.33|6074.15|6073.45|6074.03|6073.33|5
1737626540000|2025-01-23 10:02:20|6074.15|6073.45|6074.03|6073.33|6074.15|6073.45|6074.03|6073.33|48
1737626550000|2025-01-23 10:02:30|6073.9|6073.2|6074.03|6073.33|6074.03|6073.33|6073.9|6073.2|20
1737626560000|2025-01-23 10:02:40|6073.9|6073.2|6073.78|6073.08|6074.03|6073.33|6073.78|6073.08|11
1737626570000|2025-01-23 10:02:50|6073.9|6073.2|6073.78|6073.08|6073.9|6073.2|6073.78|6073.08|6
1737626580000|2025-01-23 10:03:00|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|3
1737626590000|2025-01-23 10:03:10|6073.9|6073.2|6074.03|6073.33|6074.03|6073.33|6073.78|6073.08|28
1737626600000|2025-01-23 10:03:20|6073.78|6073.08|6073.9|6073.2|6074.03|6073.33|6073.78|6073.08|14
1737626610000|2025-01-23 10:03:30|6073.78|6073.08|6073.78|6073.08|6074.03|6073.33|6073.78|6073.08|8
1737626620000|2025-01-23 10:03:40|6073.9|6073.2|6074.03|6073.33|6074.03|6073.33|6073.9|6073.2|16
1737626630000|2025-01-23 10:03:50|6073.9|6073.2|6073.78|6073.08|6073.9|6073.2|6073.78|6073.08|8
1737626640000|2025-01-23 10:04:00|6073.53|6072.83|6073.28|6072.58|6073.53|6072.83|6073.28|6072.58|20
1737626650000|2025-01-23 10:04:10|6073.4|6072.7|6073.28|6072.58|6073.53|6072.83|6073.28|6072.58|14
1737626660000|2025-01-23 10:04:20|6073.4|6072.7|6073.53|6072.83|6073.53|6072.83|6073.28|6072.58|23
1737626670000|2025-01-23 10:04:30|||||||||1
1737626690000|2025-01-23 10:04:50|6073.78|6073.08|6073.53|6072.83|6073.78|6073.08|6073.53|6072.83|18
1737626700000|2025-01-23 10:05:00|6073.28|6072.58|6073.53|6072.83|6073.53|6072.83|6073.28|6072.58|33
1737626710000|2025-01-23 10:05:10|||||||||12
1737626720000|2025-01-23 10:05:20|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|2
1737626730000|2025-01-23 10:05:30|6073.15|6072.45|6073.03|6072.33|6073.15|6072.45|6073.03|6072.33|7
1737626740000|2025-01-23 10:05:40|6072.78|6072.08|6072.53|6071.83|6072.78|6072.08|6072.53|6071.83|24
1737626750000|2025-01-23 10:05:50|||||||||1
1737626760000|2025-01-23 10:06:00|6072.28|6071.58|6072.53|6071.83|6072.53|6071.83|6072.28|6071.58|24
1737626770000|2025-01-23 10:06:10|6072.65|6071.95|6072.53|6071.83|6072.78|6072.08|6072.53|6071.83|23
1737626780000|2025-01-23 10:06:20|||||||||2
1737626790000|2025-01-23 10:06:30|||||||||2
1737626800000|2025-01-23 10:06:40|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.65|6071.95|14
1737626810000|2025-01-23 10:06:50|||||||||12
1737626820000|2025-01-23 10:07:00|6073.03|6072.33|6073.28|6072.58|6073.28|6072.58|6072.78|6072.08|35
1737626830000|2025-01-23 10:07:10|6073.15|6072.45|6073.28|6072.58|6073.28|6072.58|6073.03|6072.33|12
1737626840000|2025-01-23 10:07:20|||||||||1
1737626860000|2025-01-23 10:07:40|6073.53|6072.83|6073.65|6072.95|6073.78|6073.08|6073.53|6072.83|64
1737626870000|2025-01-23 10:07:50|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|2
1737626880000|2025-01-23 10:08:00|6073.65|6072.95|6073.53|6072.83|6073.78|6073.08|6073.53|6072.83|22
1737626890000|2025-01-23 10:08:10|||||||||15
1737626900000|2025-01-23 10:08:20|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|7
1737626920000|2025-01-23 10:08:40|6073.15|6072.45|6073.15|6072.45|6073.15|6072.45|6073.15|6072.45|6
1737626930000|2025-01-23 10:08:50|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|0
1737626940000|2025-01-23 10:09:00|||||||||1
1737626950000|2025-01-23 10:09:10|6073.15|6072.45|6073.28|6072.58|6073.28|6072.58|6073.15|6072.45|6
1737626960000|2025-01-23 10:09:20|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|10
1737626970000|2025-01-23 10:09:30|||||||||1
1737626990000|2025-01-23 10:09:50|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|6073.65|6072.95|13
1737627000000|2025-01-23 10:10:00|6073.65|6072.95|6074.53|6073.83|6074.78|6074.08|6073.53|6072.83|128
1737627010000|2025-01-23 10:10:10|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|34
1737627020000|2025-01-23 10:10:20|6074.9|6074.2|6074.53|6073.83|6075.03|6074.33|6074.53|6073.83|78
1737627030000|2025-01-23 10:10:30|6074.65|6073.95|6074.4|6073.7|6074.78|6074.08|6073.78|6073.08|1117
1737627040000|2025-01-23 10:10:40|6074.28|6073.58|6074.53|6073.83|6074.78|6074.08|6074.28|6073.58|125
1737627050000|2025-01-23 10:10:50|||||||||8
1737627060000|2025-01-23 10:11:00|||||||||6
1737627070000|2025-01-23 10:11:10|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.65|6073.95|14
1737627080000|2025-01-23 10:11:20|6074.9|6074.2|6074.78|6074.08|6074.9|6074.2|6074.78|6074.08|13
1737627090000|2025-01-23 10:11:30|6075.03|6074.33|6074.53|6073.83|6075.03|6074.33|6074.53|6073.83|93
1737627100000|2025-01-23 10:11:40|||||||||6
1737627110000|2025-01-23 10:11:50|||||||||181
1737627120000|2025-01-23 10:12:00|||||||||62
1737627130000|2025-01-23 10:12:10|6074.65|6073.95|6074.65|6073.95|6074.78|6074.08|6074.53|6073.83|25
1737627140000|2025-01-23 10:12:20|6074.53|6073.83|6074.53|6073.83|6074.78|6074.08|6074.53|6073.83|15
1737627150000|2025-01-23 10:12:30|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|6
1737627160000|2025-01-23 10:12:40|||||||||81
1737627170000|2025-01-23 10:12:50|6074.65|6073.95|6074.53|6073.83|6074.65|6073.95|6074.53|6073.83|4
1737627200000|2025-01-23 10:13:20|6074.78|6074.08|6074.53|6073.83|6074.78|6074.08|6074.53|6073.83|37
1737627220000|2025-01-23 10:13:40|||||||||24
1737627230000|2025-01-23 10:13:50|6074.4|6073.7|6074.28|6073.58|6074.4|6073.7|6074.28|6073.58|16
1737627240000|2025-01-23 10:14:00|6074.53|6073.83|6074.78|6074.08|6074.9|6074.2|6074.53|6073.83|51
1737627260000|2025-01-23 10:14:20|6075.03|6074.33|6075.53|6074.83|6075.53|6074.83|6075.03|6074.33|65
1737627270000|2025-01-23 10:14:30|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.65|6074.95|19
1737627280000|2025-01-23 10:14:40|||||||||181
1737627290000|2025-01-23 10:14:50|6075.9|6075.2|6075.9|6075.2|6076.03|6075.33|6075.78|6075.08|101
1737627300000|2025-01-23 10:15:00|6075.78|6075.08|6076.03|6075.33|6076.03|6075.33|6075.65|6074.95|42
1737627310000|2025-01-23 10:15:10|6076.15|6075.45|6076.03|6075.33|6076.15|6075.45|6076.03|6075.33|14
1737627320000|2025-01-23 10:15:20|||||||||7
1737627330000|2025-01-23 10:15:30|6075.9|6075.2|6075.78|6075.08|6075.9|6075.2|6075.78|6075.08|21
1737627340000|2025-01-23 10:15:40|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|15
1737627350000|2025-01-23 10:15:50|6075.9|6075.2|6076.28|6075.58|6076.28|6075.58|6075.9|6075.2|63
1737627360000|2025-01-23 10:16:00|6076.78|6076.08|6077.03|6076.33|6077.03|6076.33|6076.78|6076.08|108
1737627370000|2025-01-23 10:16:10|6077.15|6076.45|6077.53|6076.83|6077.53|6076.83|6077.15|6076.45|105
1737627380000|2025-01-23 10:16:20|6077.4|6076.7|6077.78|6077.08|6077.78|6077.08|6077.28|6076.58|91
1737627390000|2025-01-23 10:16:30|6077.65|6076.95|6077.53|6076.83|6077.65|6076.95|6077.53|6076.83|42
1737627400000|2025-01-23 10:16:40|6077.28|6076.58|6077.78|6077.08|6077.78|6077.08|6077.28|6076.58|114
1737627410000|2025-01-23 10:16:50|6077.65|6076.95|6077.78|6077.08|6077.78|6077.08|6077.53|6076.83|45
1737627420000|2025-01-23 10:17:00|6077.65|6076.95|6077.53|6076.83|6077.65|6076.95|6077.28|6076.58|53
1737627430000|2025-01-23 10:17:10|||||||||23
1737627440000|2025-01-23 10:17:20|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|17
1737627450000|2025-01-23 10:17:30|6077.15|6076.45|6077.03|6076.33|6077.15|6076.45|6077.03|6076.33|83
1737627460000|2025-01-23 10:17:40|6076.9|6076.2|6076.78|6076.08|6076.9|6076.2|6076.78|6076.08|7
1737627470000|2025-01-23 10:17:50|||||||||13
1737627480000|2025-01-23 10:18:00|6076.65|6075.95|6076.53|6075.83|6076.65|6075.95|6076.53|6075.83|19
1737627490000|2025-01-23 10:18:10|||||||||3
1737627500000|2025-01-23 10:18:20|6076.4|6075.7|6076.53|6075.83|6076.53|6075.83|6076.4|6075.7|25
1737627510000|2025-01-23 10:18:30|6076.78|6076.08|6076.65|6075.95|6076.78|6076.08|6076.65|6075.95|35
1737627520000|2025-01-23 10:18:40|6076.78|6076.08|6076.28|6075.58|6076.78|6076.08|6076.28|6075.58|30
1737627530000|2025-01-23 10:18:50|6076.53|6075.83|6076.28|6075.58|6076.53|6075.83|6076.28|6075.58|72
1737627540000|2025-01-23 10:19:00|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|123
1737627550000|2025-01-23 10:19:10|6075.4|6074.7|6075.65|6074.95|6075.78|6075.08|6075.28|6074.58|75
1737627560000|2025-01-23 10:19:20|6075.78|6075.08|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|23
1737627570000|2025-01-23 10:19:30|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.65|6074.95|7
1737627580000|2025-01-23 10:19:40|6075.9|6075.2|6075.65|6074.95|6075.9|6075.2|6075.65|6074.95|50
1737627590000|2025-01-23 10:19:50|6075.53|6074.83|6075.78|6075.08|6076.03|6075.33|6075.53|6074.83|63
1737627600000|2025-01-23 10:20:00|6075.65|6074.95|6075.28|6074.58|6075.65|6074.95|6075.28|6074.58|28
1737627610000|2025-01-23 10:20:10|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|30
1737627620000|2025-01-23 10:20:20|6074.9|6074.2|6075.28|6074.58|6075.28|6074.58|6074.9|6074.2|43
1737627630000|2025-01-23 10:20:30|||||||||1
1737627640000|2025-01-23 10:20:40|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|51
1737627650000|2025-01-23 10:20:50|||||||||5
1737627670000|2025-01-23 10:21:10|6075.78|6075.08|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|25
1737627680000|2025-01-23 10:21:20|||||||||3
1737627690000|2025-01-23 10:21:30|6076.15|6075.45|6076.28|6075.58|6076.28|6075.58|6076.15|6075.45|13
1737627700000|2025-01-23 10:21:40|||||||||13
1737627710000|2025-01-23 10:21:50|||||||||1
1737627720000|2025-01-23 10:22:00|6076.15|6075.45|6076.28|6075.58|6076.28|6075.58|6076.15|6075.45|20
1737627730000|2025-01-23 10:22:10|6076.03|6075.33|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|24
1737627740000|2025-01-23 10:22:20|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|20
1737627750000|2025-01-23 10:22:30|6075.4|6074.7|6074.53|6073.83|6075.4|6074.7|6074.53|6073.83|64
1737627760000|2025-01-23 10:22:40|||||||||7
1737627770000|2025-01-23 10:22:50|6074.78|6074.08|6074.78|6074.08|6074.9|6074.2|6074.78|6074.08|36
1737627780000|2025-01-23 10:23:00|||||||||234
1737627790000|2025-01-23 10:23:10|6074.53|6073.83|6073.78|6073.08|6074.53|6073.83|6073.78|6073.08|119
1737627800000|2025-01-23 10:23:20|6073.9|6073.2|6074.03|6073.33|6074.03|6073.33|6073.78|6073.08|137
1737627810000|2025-01-23 10:23:30|6073.78|6073.08|6074.03|6073.33|6074.03|6073.33|6073.78|6073.08|27
1737627820000|2025-01-23 10:23:40|6074.28|6073.58|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|39
1737627830000|2025-01-23 10:23:50|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|17
1737627840000|2025-01-23 10:24:00|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|14
1737627860000|2025-01-23 10:24:20|6074.78|6074.08|6074.53|6073.83|6074.78|6074.08|6074.53|6073.83|33
1737627900000|2025-01-23 10:25:00|6074.28|6073.58|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|35
1737627910000|2025-01-23 10:25:10|||||||||4
1737627920000|2025-01-23 10:25:20|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|15
1737627930000|2025-01-23 10:25:30|6074.65|6073.95|6075.03|6074.33|6075.03|6074.33|6074.53|6073.83|50
1737627940000|2025-01-23 10:25:40|6074.78|6074.08|6074.78|6074.08|6074.9|6074.2|6074.78|6074.08|17
1737627950000|2025-01-23 10:25:50|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|19
1737627960000|2025-01-23 10:26:00|6074.53|6073.83|6075.03|6074.33|6075.03|6074.33|6074.53|6073.83|64
1737627970000|2025-01-23 10:26:10|6074.78|6074.08|6075.28|6074.58|6075.4|6074.7|6074.65|6073.95|656
1737627980000|2025-01-23 10:26:20|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|23
1737627990000|2025-01-23 10:26:30|||||||||2
1737628000000|2025-01-23 10:26:40|6075.28|6074.58|6075.28|6074.58|6075.4|6074.7|6075.28|6074.58|85
1737628010000|2025-01-23 10:26:50|6075.53|6074.83|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|10
1737628020000|2025-01-23 10:27:00|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|18
1737628030000|2025-01-23 10:27:10|6075.4|6074.7|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|20
1737628040000|2025-01-23 10:27:20|||||||||5
1737628050000|2025-01-23 10:27:30|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|20
1737628060000|2025-01-23 10:27:40|6075.4|6074.7|6075.28|6074.58|6075.4|6074.7|6075.28|6074.58|2
1737628070000|2025-01-23 10:27:50|||||||||5
1737628080000|2025-01-23 10:28:00|6075.53|6074.83|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|7
1737628090000|2025-01-23 10:28:10|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|6
1737628100000|2025-01-23 10:28:20|||||||||5
1737628110000|2025-01-23 10:28:30|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|52
1737628120000|2025-01-23 10:28:40|6076.15|6075.45|6076.28|6075.58|6076.28|6075.58|6076.15|6075.45|22
1737628130000|2025-01-23 10:28:50|6076.4|6075.7|6076.53|6075.83|6076.53|6075.83|6076.4|6075.7|21
1737628140000|2025-01-23 10:29:00|6076.4|6075.7|6076.53|6075.83|6076.53|6075.83|6076.4|6075.7|23
1737628150000|2025-01-23 10:29:10|6076.4|6075.7|6076.53|6075.83|6076.53|6075.83|6076.28|6075.58|15
1737628160000|2025-01-23 10:29:20|6076.4|6075.7|6076.53|6075.83|6076.53|6075.83|6076.28|6075.58|19
1737628170000|2025-01-23 10:29:30|||||||||4
1737628180000|2025-01-23 10:29:40|6076.65|6075.95|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|26
1737628190000|2025-01-23 10:29:50|6076.78|6076.08|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|22
1737628210000|2025-01-23 10:30:10|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|25
1737628220000|2025-01-23 10:30:20|6076.15|6075.45|6076.03|6075.33|6076.28|6075.58|6076.03|6075.33|28
1737628230000|2025-01-23 10:30:30|6075.78|6075.08|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|18
1737628250000|2025-01-23 10:30:50|6075.9|6075.2|6075.78|6075.08|6075.9|6075.2|6075.78|6075.08|3
1737628260000|2025-01-23 10:31:00|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|29
1737628280000|2025-01-23 10:31:20|||||||||3
1737628290000|2025-01-23 10:31:30|||||||||3
1737628300000|2025-01-23 10:31:40|6075.78|6075.08|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|34
1737628310000|2025-01-23 10:31:50|6076.15|6075.45|6076.03|6075.33|6076.15|6075.45|6076.03|6075.33|8
1737628320000|2025-01-23 10:32:00|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|15
1737628330000|2025-01-23 10:32:10|6075.9|6075.2|6075.53|6074.83|6075.9|6075.2|6075.53|6074.83|31
1737628340000|2025-01-23 10:32:20|6075.03|6074.33|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|54
1737628350000|2025-01-23 10:32:30|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|22
1737628370000|2025-01-23 10:32:50|6075.4|6074.7|6075.28|6074.58|6075.4|6074.7|6075.28|6074.58|8
1737628390000|2025-01-23 10:33:10|6075.4|6074.7|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|17
1737628410000|2025-01-23 10:33:30|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|9
1737628420000|2025-01-23 10:33:40|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.65|6074.95|8
1737628440000|2025-01-23 10:34:00|6075.65|6074.95|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|26
1737628450000|2025-01-23 10:34:10|6075.28|6074.58|6075.28|6074.58|6075.4|6074.7|6075.28|6074.58|24
1737628460000|2025-01-23 10:34:20|6075.53|6074.83|6075.03|6074.33|6075.53|6074.83|6075.03|6074.33|206
1737628470000|2025-01-23 10:34:30|6075.28|6074.58|6075.03|6074.33|6075.53|6074.83|6075.03|6074.33|273
1737628480000|2025-01-23 10:34:40|||||||||5
1737628490000|2025-01-23 10:34:50|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.15|6074.45|25
1737628500000|2025-01-23 10:35:00|6075.15|6074.45|6074.9|6074.2|6075.15|6074.45|6074.78|6074.08|42
1737628510000|2025-01-23 10:35:10|6075.03|6074.33|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|25
1737628520000|2025-01-23 10:35:20|6074.9|6074.2|6074.9|6074.2|6075.03|6074.33|6074.9|6074.2|18
1737628530000|2025-01-23 10:35:30|6074.78|6074.08|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|9
1737628550000|2025-01-23 10:35:50|||||||||23
1737628560000|2025-01-23 10:36:00|6074.9|6074.2|6075.28|6074.58|6075.28|6074.58|6074.78|6074.08|31
1737628580000|2025-01-23 10:36:20|||||||||1
1737628600000|2025-01-23 10:36:40|6075.03|6074.33|6075.03|6074.33|6075.15|6074.45|6075.03|6074.33|20
1737628610000|2025-01-23 10:36:50|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|12
1737628630000|2025-01-23 10:37:10|6075.28|6074.58|6075.15|6074.45|6075.28|6074.58|6075.03|6074.33|16
1737628640000|2025-01-23 10:37:20|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.15|6074.45|7
1737628660000|2025-01-23 10:37:40|6075.15|6074.45|6075.03|6074.33|6075.15|6074.45|6075.03|6074.33|2
1737628670000|2025-01-23 10:37:50|||||||||1
1737628680000|2025-01-23 10:38:00|6074.9|6074.2|6074.78|6074.08|6074.9|6074.2|6074.78|6074.08|46
1737628700000|2025-01-23 10:38:20|6074.9|6074.2|6074.9|6074.2|6074.9|6074.2|6074.9|6074.2|11
1737628710000|2025-01-23 10:38:30|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|2
1737628730000|2025-01-23 10:38:50|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.15|6074.45|20
1737628740000|2025-01-23 10:39:00|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.4|6074.7|3
1737628760000|2025-01-23 10:39:20|||||||||1
1737628780000|2025-01-23 10:39:40|||||||||15
1737628790000|2025-01-23 10:39:50|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.65|6074.95|9
1737628800000|2025-01-23 10:40:00|6075.65|6074.95|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|23
1737628810000|2025-01-23 10:40:10|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|22
1737628820000|2025-01-23 10:40:20|6075.4|6074.7|6075.28|6074.58|6075.4|6074.7|6075.28|6074.58|27
1737628830000|2025-01-23 10:40:30|||||||||5
1737628840000|2025-01-23 10:40:40|6075.4|6074.7|6075.28|6074.58|6075.4|6074.7|6075.28|6074.58|19
1737628850000|2025-01-23 10:40:50|6075.4|6074.7|6075.28|6074.58|6075.4|6074.7|6075.28|6074.58|7
1737628860000|2025-01-23 10:41:00|6075.15|6074.45|6075.03|6074.33|6075.28|6074.58|6075.03|6074.33|29
1737628870000|2025-01-23 10:41:10|6075.15|6074.45|6075.03|6074.33|6075.15|6074.45|6075.03|6074.33|9
1737628880000|2025-01-23 10:41:20|||||||||7
1737628890000|2025-01-23 10:41:30|||||||||21
1737628900000|2025-01-23 10:41:40|||||||||1
1737628910000|2025-01-23 10:41:50|6075.15|6074.45|6075.28|6074.58|6075.53|6074.83|6075.15|6074.45|31
1737628920000|2025-01-23 10:42:00|6075.15|6074.45|6075.15|6074.45|6075.28|6074.58|6075.03|6074.33|3
1737628930000|2025-01-23 10:42:10|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|0
1737628940000|2025-01-23 10:42:20|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|18
1737628950000|2025-01-23 10:42:30|6074.9|6074.2|6074.78|6074.08|6074.9|6074.2|6074.78|6074.08|16
1737628960000|2025-01-23 10:42:40|6074.28|6073.58|6074.4|6073.7|6074.53|6073.83|6074.28|6073.58|131
1737628970000|2025-01-23 10:42:50|6074.28|6073.58|6074.28|6073.58|6074.53|6073.83|6074.28|6073.58|37
1737628980000|2025-01-23 10:43:00|6074.53|6073.83|6074.28|6073.58|6074.53|6073.83|6074.28|6073.58|19
1737628990000|2025-01-23 10:43:10|||||||||3
1737629000000|2025-01-23 10:43:20|6074.4|6073.7|6074.28|6073.58|6074.4|6073.7|6074.28|6073.58|17
1737629010000|2025-01-23 10:43:30|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.4|6073.7|3
1737629030000|2025-01-23 10:43:50|6074.65|6073.95|6074.65|6073.95|6074.65|6073.95|6074.65|6073.95|20
1737629040000|2025-01-23 10:44:00|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|26
1737629060000|2025-01-23 10:44:20|6074.65|6073.95|6074.65|6073.95|6074.65|6073.95|6074.65|6073.95|17
1737629070000|2025-01-23 10:44:30|6074.78|6074.08|6074.53|6073.83|6074.78|6074.08|6074.28|6073.58|20
1737629080000|2025-01-23 10:44:40|||||||||2
1737629090000|2025-01-23 10:44:50|6074.65|6073.95|6074.65|6073.95|6074.65|6073.95|6074.65|6073.95|3
1737629100000|2025-01-23 10:45:00|6074.53|6073.83|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|9
1737629110000|2025-01-23 10:45:10|6074.53|6073.83|6074.9|6074.2|6075.03|6074.33|6074.53|6073.83|41
1737629120000|2025-01-23 10:45:20|6074.78|6074.08|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|38
1737629130000|2025-01-23 10:45:30|||||||||8
1737629140000|2025-01-23 10:45:40|6074.65|6073.95|6074.03|6073.33|6074.65|6073.95|6074.03|6073.33|40
1737629150000|2025-01-23 10:45:50|||||||||10
1737629160000|2025-01-23 10:46:00|6073.9|6073.2|6073.78|6073.08|6074.03|6073.33|6073.53|6072.83|72
1737629170000|2025-01-23 10:46:10|6073.65|6072.95|6073.65|6072.95|6073.78|6073.08|6073.65|6072.95|54
1737629180000|2025-01-23 10:46:20|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|6073.53|6072.83|12
1737629190000|2025-01-23 10:46:30|||||||||3
1737629200000|2025-01-23 10:46:40|6073.65|6072.95|6073.78|6073.08|6073.78|6073.08|6073.53|6072.83|11
1737629210000|2025-01-23 10:46:50|6073.65|6072.95|6073.65|6072.95|6073.65|6072.95|6073.53|6072.83|6
1737629220000|2025-01-23 10:47:00|6073.53|6072.83|6073.28|6072.58|6073.65|6072.95|6073.28|6072.58|33
1737629230000|2025-01-23 10:47:10|6073.15|6072.45|6073.28|6072.58|6073.28|6072.58|6073.03|6072.33|55
1737629240000|2025-01-23 10:47:20|6073.15|6072.45|6073.03|6072.33|6073.15|6072.45|6072.9|6072.2|33
1737629250000|2025-01-23 10:47:30|6072.78|6072.08|6073.28|6072.58|6073.28|6072.58|6072.78|6072.08|26
1737629260000|2025-01-23 10:47:40|||||||||1
1737629270000|2025-01-23 10:47:50|||||||||1
1737629280000|2025-01-23 10:48:00|6073.4|6072.7|6073.53|6072.83|6073.53|6072.83|6073.28|6072.58|15
1737629290000|2025-01-23 10:48:10|6073.78|6073.08|6073.65|6072.95|6073.78|6073.08|6073.65|6072.95|26
1737629300000|2025-01-23 10:48:20|6073.78|6073.08|6073.53|6072.83|6073.78|6073.08|6073.53|6072.83|10
1737629320000|2025-01-23 10:48:40|6073.4|6072.7|6073.53|6072.83|6073.53|6072.83|6073.4|6072.7|14
1737629330000|2025-01-23 10:48:50|6073.4|6072.7|6073.28|6072.58|6073.4|6072.7|6073.28|6072.58|3
1737629340000|2025-01-23 10:49:00|6073.03|6072.33|6073.28|6072.58|6073.28|6072.58|6073.03|6072.33|26
1737629350000|2025-01-23 10:49:10|6073.53|6072.83|6073.53|6072.83|6073.65|6072.95|6073.53|6072.83|7
1737629360000|2025-01-23 10:49:20|6073.65|6072.95|6073.53|6072.83|6073.65|6072.95|6073.53|6072.83|14
1737629370000|2025-01-23 10:49:30|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|9
1737629380000|2025-01-23 10:49:40|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|14
1737629390000|2025-01-23 10:49:50|6073.15|6072.45|6073.03|6072.33|6073.15|6072.45|6073.03|6072.33|6
1737629400000|2025-01-23 10:50:00|6072.9|6072.2|6072.78|6072.08|6072.9|6072.2|6072.78|6072.08|38
1737629410000|2025-01-23 10:50:10|6072.9|6072.2|6072.9|6072.2|6073.03|6072.33|6072.78|6072.08|16
1737629420000|2025-01-23 10:50:20|6073.03|6072.33|6072.78|6072.08|6073.03|6072.33|6072.78|6072.08|2
1737629430000|2025-01-23 10:50:30|6072.9|6072.2|6072.78|6072.08|6072.9|6072.2|6072.78|6072.08|13
1737629440000|2025-01-23 10:50:40|6072.9|6072.2|6073.28|6072.58|6073.28|6072.58|6072.9|6072.2|31
1737629450000|2025-01-23 10:50:50|6072.9|6072.2|6072.9|6072.2|6072.9|6072.2|6072.78|6072.08|26
1737629460000|2025-01-23 10:51:00|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|6072.78|6072.08|30
1737629470000|2025-01-23 10:51:10|6072.9|6072.2|6072.78|6072.08|6072.9|6072.2|6072.78|6072.08|11
1737629480000|2025-01-23 10:51:20|6072.53|6071.83|6072.53|6071.83|6072.53|6071.83|6072.53|6071.83|34
1737629490000|2025-01-23 10:51:30|6072.03|6071.33|6072.28|6071.58|6072.28|6071.58|6072.03|6071.33|44
1737629500000|2025-01-23 10:51:40|6072.4|6071.7|6071.9|6071.2|6072.53|6071.83|6071.9|6071.2|70
1737629510000|2025-01-23 10:51:50|6072.03|6071.33|6072.03|6071.33|6072.03|6071.33|6072.03|6071.33|16
1737629520000|2025-01-23 10:52:00|6071.9|6071.2|6072.03|6071.33|6072.03|6071.33|6071.9|6071.2|23
1737629530000|2025-01-23 10:52:10|6071.9|6071.2|6072.03|6071.33|6072.03|6071.33|6071.9|6071.2|3
1737629540000|2025-01-23 10:52:20|6072.15|6071.45|6072.03|6071.33|6072.28|6071.58|6072.03|6071.33|72
1737629550000|2025-01-23 10:52:30|6072.15|6071.45|6072.28|6071.58|6072.28|6071.58|6072.15|6071.45|16
1737629560000|2025-01-23 10:52:40|6072.4|6071.7|6072.53|6071.83|6072.53|6071.83|6072.4|6071.7|9
1737629570000|2025-01-23 10:52:50|6072.28|6071.58|6072.4|6071.7|6072.4|6071.7|6072.28|6071.58|12
1737629580000|2025-01-23 10:53:00|6072.53|6071.83|6072.53|6071.83|6072.53|6071.83|6072.28|6071.58|15
1737629590000|2025-01-23 10:53:10|6072.78|6072.08|6073.03|6072.33|6073.03|6072.33|6072.78|6072.08|70
1737629600000|2025-01-23 10:53:20|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|7
1737629610000|2025-01-23 10:53:30|6072.9|6072.2|6073.03|6072.33|6073.03|6072.33|6072.78|6072.08|21
1737629620000|2025-01-23 10:53:40|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|2
1737629630000|2025-01-23 10:53:50|6072.65|6071.95|6072.78|6072.08|6072.78|6072.08|6072.65|6071.95|4
1737629640000|2025-01-23 10:54:00|6072.9|6072.2|6072.78|6072.08|6072.9|6072.2|6072.78|6072.08|6
1737629660000|2025-01-23 10:54:20|6072.4|6071.7|6072.4|6071.7|6072.53|6071.83|6072.4|6071.7|16
1737629670000|2025-01-23 10:54:30|6072.53|6071.83|6072.4|6071.7|6072.53|6071.83|6072.28|6071.58|22
1737629680000|2025-01-23 10:54:40|6072.28|6071.58|6072.53|6071.83|6072.53|6071.83|6072.28|6071.58|18
1737629690000|2025-01-23 10:54:50|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|6072.78|6072.08|13
1737629700000|2025-01-23 10:55:00|6072.65|6071.95|6072.78|6072.08|6072.78|6072.08|6072.65|6071.95|16
1737629710000|2025-01-23 10:55:10|||||||||1
1737629720000|2025-01-23 10:55:20|6072.9|6072.2|6073.03|6072.33|6073.03|6072.33|6072.9|6072.2|17
1737629730000|2025-01-23 10:55:30|||||||||4
1737629750000|2025-01-23 10:55:50|||||||||4
1737629760000|2025-01-23 10:56:00|6072.78|6072.08|6073.15|6072.45|6073.28|6072.58|6072.78|6072.08|61
1737629770000|2025-01-23 10:56:10|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|0
1737629780000|2025-01-23 10:56:20|6073.15|6072.45|6073.03|6072.33|6073.15|6072.45|6073.03|6072.33|11
1737629790000|2025-01-23 10:56:30|||||||||11
1737629800000|2025-01-23 10:56:40|6072.9|6072.2|6072.9|6072.2|6072.9|6072.2|6072.78|6072.08|16
1737629810000|2025-01-23 10:56:50|6072.78|6072.08|6072.78|6072.08|6072.9|6072.2|6072.78|6072.08|0
1737629820000|2025-01-23 10:57:00|6072.53|6071.83|6072.53|6071.83|6072.53|6071.83|6072.53|6071.83|12
1737629830000|2025-01-23 10:57:10|6072.4|6071.7|6072.28|6071.58|6072.4|6071.7|6072.28|6071.58|3
1737629840000|2025-01-23 10:57:20|6072.15|6071.45|6072.03|6071.33|6072.15|6071.45|6072.03|6071.33|13
1737629850000|2025-01-23 10:57:30|||||||||20
1737629860000|2025-01-23 10:57:40|6071.9|6071.2|6071.78|6071.08|6072.03|6071.33|6071.78|6071.08|48
1737629870000|2025-01-23 10:57:50|||||||||5
1737629880000|2025-01-23 10:58:00|6071.9|6071.2|6071.78|6071.08|6072.03|6071.33|6071.78|6071.08|35
1737629890000|2025-01-23 10:58:10|||||||||1
1737629900000|2025-01-23 10:58:20|6071.65|6070.95|6071.78|6071.08|6071.78|6071.08|6071.65|6070.95|27
1737629920000|2025-01-23 10:58:40|||||||||5
1737629940000|2025-01-23 10:59:00|6071.65|6070.95|6071.78|6071.08|6071.78|6071.08|6071.65|6070.95|9
1737629950000|2025-01-23 10:59:10|6071.65|6070.95|6071.78|6071.08|6071.78|6071.08|6071.53|6070.83|12
1737629960000|2025-01-23 10:59:20|6072.03|6071.33|6072.03|6071.33|6072.03|6071.33|6072.03|6071.33|4
1737629970000|2025-01-23 10:59:30|||||||||1
1737629980000|2025-01-23 10:59:40|||||||||1
1737629990000|2025-01-23 10:59:50|||||||||18
1737630000000|2025-01-23 11:00:00|6071.9|6071.2|6071.28|6070.58|6071.9|6071.2|6071.28|6070.58|91
1737630010000|2025-01-23 11:00:10|6071.4|6070.7|6071.28|6070.58|6071.53|6070.83|6071.28|6070.58|45
1737630020000|2025-01-23 11:00:20|6071.4|6070.7|6071.53|6070.83|6071.53|6070.83|6071.4|6070.7|9
1737630030000|2025-01-23 11:00:30|6071.65|6070.95|6071.78|6071.08|6071.78|6071.08|6071.65|6070.95|13
1737630040000|2025-01-23 11:00:40|6072.03|6071.33|6072.28|6071.58|6072.28|6071.58|6072.03|6071.33|30
1737630050000|2025-01-23 11:00:50|6072.4|6071.7|6072.78|6072.08|6072.78|6072.08|6072.4|6071.7|14
1737630060000|2025-01-23 11:01:00|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|53
1737630070000|2025-01-23 11:01:10|6073.03|6072.33|6073.28|6072.58|6073.28|6072.58|6073.03|6072.33|33
1737630080000|2025-01-23 11:01:20|6073.4|6072.7|6073.4|6072.7|6073.4|6072.7|6073.28|6072.58|10
1737630090000|2025-01-23 11:01:30|6073.28|6072.58|6073.28|6072.58|6073.4|6072.7|6073.28|6072.58|10
1737630100000|2025-01-23 11:01:40|||||||||8
1737630110000|2025-01-23 11:01:50|6073.4|6072.7|6073.53|6072.83|6073.53|6072.83|6073.4|6072.7|25
1737630120000|2025-01-23 11:02:00|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|71
1737630130000|2025-01-23 11:02:10|||||||||1
1737630140000|2025-01-23 11:02:20|6073.9|6073.2|6074.03|6073.33|6074.03|6073.33|6073.9|6073.2|20
1737630150000|2025-01-23 11:02:30|6074.28|6073.58|6074.53|6073.83|6074.53|6073.83|6074.03|6073.33|79
1737630160000|2025-01-23 11:02:40|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|107
1737630180000|2025-01-23 11:03:00|6074.53|6073.83|6074.28|6073.58|6074.53|6073.83|6074.28|6073.58|20
1737630190000|2025-01-23 11:03:10|6074.4|6073.7|6074.28|6073.58|6074.4|6073.7|6074.28|6073.58|2
1737630200000|2025-01-23 11:03:20|6074.15|6073.45|6074.28|6073.58|6074.28|6073.58|6074.03|6073.33|43
1737630210000|2025-01-23 11:03:30|6074.53|6073.83|6074.53|6073.83|6074.65|6073.95|6074.53|6073.83|24
1737630220000|2025-01-23 11:03:40|||||||||9
1737630230000|2025-01-23 11:03:50|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.4|6073.7|10
1737630240000|2025-01-23 11:04:00|6074.65|6073.95|6074.53|6073.83|6074.65|6073.95|6074.53|6073.83|33
1737630250000|2025-01-23 11:04:10|||||||||14
1737630260000|2025-01-23 11:04:20|6074.4|6073.7|6074.03|6073.33|6074.4|6073.7|6074.03|6073.33|50
1737630270000|2025-01-23 11:04:30|6073.9|6073.2|6074.03|6073.33|6074.03|6073.33|6073.78|6073.08|29
1737630280000|2025-01-23 11:04:40|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|15
1737630310000|2025-01-23 11:05:10|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|6073.28|6072.58|46
1737630320000|2025-01-23 11:05:20|6073.65|6072.95|6073.78|6073.08|6073.78|6073.08|6073.65|6072.95|12
1737630330000|2025-01-23 11:05:30|6073.65|6072.95|6073.28|6072.58|6073.65|6072.95|6073.28|6072.58|21
1737630340000|2025-01-23 11:05:40|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|11
1737630350000|2025-01-23 11:05:50|6073.15|6072.45|6073.28|6072.58|6073.28|6072.58|6073.03|6072.33|32
1737630360000|2025-01-23 11:06:00|6073.03|6072.33|6073.03|6072.33|6073.28|6072.58|6073.03|6072.33|37
1737630370000|2025-01-23 11:06:10|6073.15|6072.45|6073.53|6072.83|6073.53|6072.83|6073.03|6072.33|12
1737630380000|2025-01-23 11:06:20|6073.4|6072.7|6073.53|6072.83|6073.53|6072.83|6073.28|6072.58|13
1737630390000|2025-01-23 11:06:30|6073.28|6072.58|6073.78|6073.08|6073.78|6073.08|6073.28|6072.58|49
1737630410000|2025-01-23 11:06:50|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|8
1737630420000|2025-01-23 11:07:00|6073.65|6072.95|6073.78|6073.08|6073.78|6073.08|6073.53|6072.83|22
1737630430000|2025-01-23 11:07:10|6073.65|6072.95|6073.78|6073.08|6073.78|6073.08|6073.65|6072.95|12
1737630440000|2025-01-23 11:07:20|6073.65|6072.95|6073.28|6072.58|6073.65|6072.95|6073.28|6072.58|14
1737630450000|2025-01-23 11:07:30|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|6073.03|6072.33|25
1737630460000|2025-01-23 11:07:40|6072.78|6072.08|6073.03|6072.33|6073.03|6072.33|6072.78|6072.08|30
1737630470000|2025-01-23 11:07:50|6073.15|6072.45|6073.28|6072.58|6073.28|6072.58|6073.03|6072.33|25
1737630480000|2025-01-23 11:08:00|6073.4|6072.7|6073.28|6072.58|6073.53|6072.83|6073.28|6072.58|9
1737630490000|2025-01-23 11:08:10|6073.03|6072.33|6073.03|6072.33|6073.15|6072.45|6073.03|6072.33|20
1737630500000|2025-01-23 11:08:20|6073.15|6072.45|6073.28|6072.58|6073.28|6072.58|6073.15|6072.45|2
1737630510000|2025-01-23 11:08:30|6073.4|6072.7|6073.53|6072.83|6073.53|6072.83|6073.4|6072.7|2
1737630520000|2025-01-23 11:08:40|6073.4|6072.7|6073.53|6072.83|6073.53|6072.83|6073.4|6072.7|2
1737630530000|2025-01-23 11:08:50|6073.28|6072.58|6073.53|6072.83|6073.53|6072.83|6073.28|6072.58|3
1737630540000|2025-01-23 11:09:00|6073.4|6072.7|6073.28|6072.58|6073.53|6072.83|6073.28|6072.58|5
1737630560000|2025-01-23 11:09:20|6073.4|6072.7|6073.78|6073.08|6073.78|6073.08|6073.4|6072.7|17
1737630570000|2025-01-23 11:09:30|6074.03|6073.33|6073.78|6073.08|6074.03|6073.33|6073.78|6073.08|7
1737630580000|2025-01-23 11:09:40|||||||||3
1737630590000|2025-01-23 11:09:50|6073.9|6073.2|6073.78|6073.08|6073.9|6073.2|6073.78|6073.08|3
1737630600000|2025-01-23 11:10:00|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|6073.28|6072.58|26
1737630610000|2025-01-23 11:10:10|6073.4|6072.7|6073.53|6072.83|6073.53|6072.83|6073.28|6072.58|6
1737630620000|2025-01-23 11:10:20|6073.4|6072.7|6073.15|6072.45|6073.53|6072.83|6073.03|6072.33|18
1737630630000|2025-01-23 11:10:30|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|6073.03|6072.33|7
1737630640000|2025-01-23 11:10:40|6073.4|6072.7|6073.28|6072.58|6073.4|6072.7|6073.03|6072.33|7
1737630650000|2025-01-23 11:10:50|6073.15|6072.45|6073.28|6072.58|6073.28|6072.58|6073.03|6072.33|2
1737630660000|2025-01-23 11:11:00|6073.15|6072.45|6073.28|6072.58|6073.28|6072.58|6073.03|6072.33|3
1737630670000|2025-01-23 11:11:10|6073.15|6072.45|6073.03|6072.33|6073.15|6072.45|6073.03|6072.33|17
1737630680000|2025-01-23 11:11:20|6073.28|6072.58|6073.28|6072.58|6073.28|6072.58|6073.03|6072.33|13
1737630700000|2025-01-23 11:11:40|6073.15|6072.45|6073.03|6072.33|6073.28|6072.58|6073.03|6072.33|8
1737630710000|2025-01-23 11:11:50|6073.15|6072.45|6073.03|6072.33|6073.53|6072.83|6073.03|6072.33|166
1737630720000|2025-01-23 11:12:00|6072.78|6072.08|6073.28|6072.58|6073.28|6072.58|6072.78|6072.08|48
1737630730000|2025-01-23 11:12:10|6073.03|6072.33|6073.28|6072.58|6073.28|6072.58|6073.03|6072.33|32
1737630740000|2025-01-23 11:12:20|||||||||5
1737630750000|2025-01-23 11:12:30|||||||||32
1737630760000|2025-01-23 11:12:40|||||||||3
1737630770000|2025-01-23 11:12:50|6073.15|6072.45|6073.28|6072.58|6073.28|6072.58|6073.15|6072.45|15
1737630780000|2025-01-23 11:13:00|6073.15|6072.45|6073.03|6072.33|6073.15|6072.45|6073.03|6072.33|24
1737630790000|2025-01-23 11:13:10|6073.15|6072.45|6073.03|6072.33|6073.28|6072.58|6072.78|6072.08|39
1737630800000|2025-01-23 11:13:20|||||||||3
1737630810000|2025-01-23 11:13:30|6073.15|6072.45|6073.28|6072.58|6073.28|6072.58|6073.03|6072.33|22
1737630820000|2025-01-23 11:13:40|6073.15|6072.45|6073.03|6072.33|6073.15|6072.45|6073.03|6072.33|7
1737630830000|2025-01-23 11:13:50|6073.15|6072.45|6073.28|6072.58|6073.28|6072.58|6073.15|6072.45|6
1737630840000|2025-01-23 11:14:00|6073.15|6072.45|6073.03|6072.33|6073.28|6072.58|6073.03|6072.33|11
1737630850000|2025-01-23 11:14:10|6073.15|6072.45|6073.28|6072.58|6073.28|6072.58|6073.03|6072.33|30
1737630860000|2025-01-23 11:14:20|6073.03|6072.33|6073.15|6072.45|6073.28|6072.58|6073.03|6072.33|8
1737630870000|2025-01-23 11:14:30|6073.03|6072.33|6072.78|6072.08|6073.03|6072.33|6072.78|6072.08|45
1737630880000|2025-01-23 11:14:40|6073.03|6072.33|6072.9|6072.2|6073.03|6072.33|6072.78|6072.08|25
1737630890000|2025-01-23 11:14:50|6073.03|6072.33|6073.65|6072.95|6073.78|6073.08|6073.03|6072.33|95
1737630900000|2025-01-23 11:15:00|6073.53|6072.83|6074.28|6073.58|6074.28|6073.58|6073.53|6072.83|27
1737630910000|2025-01-23 11:15:10|6074.15|6073.45|6074.28|6073.58|6074.28|6073.58|6074.03|6073.33|12
1737630920000|2025-01-23 11:15:20|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.4|6073.7|27
1737630930000|2025-01-23 11:15:30|6074.4|6073.7|6074.03|6073.33|6074.4|6073.7|6074.03|6073.33|8
1737630940000|2025-01-23 11:15:40|6074.15|6073.45|6074.78|6074.08|6074.78|6074.08|6074.15|6073.45|66
1737630950000|2025-01-23 11:15:50|6074.9|6074.2|6074.78|6074.08|6074.9|6074.2|6074.78|6074.08|15
1737630960000|2025-01-23 11:16:00|6074.65|6073.95|6074.53|6073.83|6074.65|6073.95|6074.53|6073.83|16
1737630970000|2025-01-23 11:16:10|||||||||2
1737630980000|2025-01-23 11:16:20|6074.4|6073.7|6074.28|6073.58|6074.4|6073.7|6074.28|6073.58|11
1737631000000|2025-01-23 11:16:40|6074.15|6073.45|6074.28|6073.58|6074.28|6073.58|6074.15|6073.45|3
1737631010000|2025-01-23 11:16:50|6074.53|6073.83|6074.28|6073.58|6074.53|6073.83|6074.28|6073.58|36
1737631020000|2025-01-23 11:17:00|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.4|6073.7|6
1737631030000|2025-01-23 11:17:10|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.65|6073.95|8
1737631040000|2025-01-23 11:17:20|6074.53|6073.83|6074.28|6073.58|6074.53|6073.83|6074.28|6073.58|12
1737631050000|2025-01-23 11:17:30|6074.4|6073.7|6074.4|6073.7|6074.53|6073.83|6074.28|6073.58|41
1737631060000|2025-01-23 11:17:40|6074.28|6073.58|6074.28|6073.58|6074.4|6073.7|6074.28|6073.58|0
1737631070000|2025-01-23 11:17:50|6074.03|6073.33|6073.78|6073.08|6074.03|6073.33|6073.78|6073.08|24
1737631080000|2025-01-23 11:18:00|6073.53|6072.83|6074.28|6073.58|6074.28|6073.58|6073.53|6072.83|35
1737631100000|2025-01-23 11:18:20|6074.03|6073.33|6074.28|6073.58|6074.28|6073.58|6074.03|6073.33|13
1737631120000|2025-01-23 11:18:40|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.4|6073.7|4
1737631130000|2025-01-23 11:18:50|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|39
1737631140000|2025-01-23 11:19:00|||||||||1
1737631160000|2025-01-23 11:19:20|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.53|6073.83|47
1737631170000|2025-01-23 11:19:30|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.15|6074.45|69
1737631180000|2025-01-23 11:19:40|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|22
1737631190000|2025-01-23 11:19:50|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.9|6074.2|28
1737631200000|2025-01-23 11:20:00|6074.9|6074.2|6074.9|6074.2|6075.03|6074.33|6074.9|6074.2|29
1737631210000|2025-01-23 11:20:10|6075.03|6074.33|6074.9|6074.2|6075.03|6074.33|6074.78|6074.08|44
1737631220000|2025-01-23 11:20:20|6075.03|6074.33|6075.53|6074.83|6075.53|6074.83|6075.03|6074.33|15
1737631230000|2025-01-23 11:20:30|6075.4|6074.7|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|14
1737631240000|2025-01-23 11:20:40|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|8
1737631250000|2025-01-23 11:20:50|||||||||1
1737631260000|2025-01-23 11:21:00|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|6075.53|6074.83|20
1737631270000|2025-01-23 11:21:10|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|31
1737631280000|2025-01-23 11:21:20|6075.9|6075.2|6075.78|6075.08|6075.9|6075.2|6075.78|6075.08|16
1737631290000|2025-01-23 11:21:30|6075.9|6075.2|6075.78|6075.08|6075.9|6075.2|6075.78|6075.08|27
1737631300000|2025-01-23 11:21:40|6075.4|6074.7|6076.03|6075.33|6076.03|6075.33|6075.28|6074.58|83
1737631310000|2025-01-23 11:21:50|6075.9|6075.2|6076.28|6075.58|6076.28|6075.58|6075.9|6075.2|63
1737631320000|2025-01-23 11:22:00|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|25
1737631330000|2025-01-23 11:22:10|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|34
1737631340000|2025-01-23 11:22:20|||||||||2
1737631350000|2025-01-23 11:22:30|||||||||2
1737631360000|2025-01-23 11:22:40|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.03|6075.33|45
1737631370000|2025-01-23 11:22:50|6076.15|6075.45|6076.03|6075.33|6076.15|6075.45|6076.03|6075.33|20
1737631380000|2025-01-23 11:23:00|||||||||2
1737631410000|2025-01-23 11:23:30|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|34
1737631420000|2025-01-23 11:23:40|6076.03|6075.33|6075.53|6074.83|6076.03|6075.33|6075.28|6074.58|98
1737631430000|2025-01-23 11:23:50|6075.4|6074.7|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|25
1737631440000|2025-01-23 11:24:00|||||||||10
1737631450000|2025-01-23 11:24:10|6075.53|6074.83|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|27
1737631460000|2025-01-23 11:24:20|||||||||2
1737631480000|2025-01-23 11:24:40|6075.65|6074.95|6075.65|6074.95|6075.78|6075.08|6075.65|6074.95|21
1737631490000|2025-01-23 11:24:50|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|51
1737631500000|2025-01-23 11:25:00|6075.9|6075.2|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|27
1737631510000|2025-01-23 11:25:10|6075.9|6075.2|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|27
1737631520000|2025-01-23 11:25:20|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.9|6075.2|14
1737631530000|2025-01-23 11:25:30|6075.78|6075.08|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|26
1737631540000|2025-01-23 11:25:40|6075.53|6074.83|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|103
1737631550000|2025-01-23 11:25:50|6075.53|6074.83|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|21
1737631560000|2025-01-23 11:26:00|6075.03|6074.33|6074.28|6073.58|6075.03|6074.33|6074.28|6073.58|106
1737631570000|2025-01-23 11:26:10|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|69
1737631580000|2025-01-23 11:26:20|6073.78|6073.08|6073.78|6073.08|6074.03|6073.33|6073.78|6073.08|70
1737631590000|2025-01-23 11:26:30|6073.65|6072.95|6073.78|6073.08|6073.78|6073.08|6073.53|6072.83|65
1737631600000|2025-01-23 11:26:40|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|16
1737631610000|2025-01-23 11:26:50|||||||||2
1737631620000|2025-01-23 11:27:00|6074.15|6073.45|6074.28|6073.58|6074.28|6073.58|6074.15|6073.45|10
1737631630000|2025-01-23 11:27:10|||||||||30
1737631640000|2025-01-23 11:27:20|6074.53|6073.83|6074.78|6074.08|6074.78|6074.08|6074.4|6073.7|27
1737631650000|2025-01-23 11:27:30|6074.65|6073.95|6074.53|6073.83|6074.65|6073.95|6074.4|6073.7|12
1737631670000|2025-01-23 11:27:50|6074.4|6073.7|6074.28|6073.58|6074.4|6073.7|6074.28|6073.58|14
1737631680000|2025-01-23 11:28:00|6074.4|6073.7|6074.28|6073.58|6074.53|6073.83|6074.28|6073.58|13
1737631690000|2025-01-23 11:28:10|6074.4|6073.7|6074.28|6073.58|6074.53|6073.83|6074.28|6073.58|13
1737631700000|2025-01-23 11:28:20|6074.4|6073.7|6074.28|6073.58|6074.4|6073.7|6074.28|6073.58|3
1737631710000|2025-01-23 11:28:30|6074.4|6073.7|6074.4|6073.7|6074.4|6073.7|6074.28|6073.58|12
1737631720000|2025-01-23 11:28:40|6074.53|6073.83|6074.15|6073.45|6074.53|6073.83|6074.15|6073.45|32
1737631730000|2025-01-23 11:28:50|6074.28|6073.58|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|11
1737631740000|2025-01-23 11:29:00|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|16
1737631750000|2025-01-23 11:29:10|6074.65|6073.95|6074.9|6074.2|6075.03|6074.33|6074.65|6073.95|63
1737631760000|2025-01-23 11:29:20|6075.03|6074.33|6074.53|6073.83|6075.03|6074.33|6074.53|6073.83|15
1737631770000|2025-01-23 11:29:30|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.65|6073.95|8
1737631790000|2025-01-23 11:29:50|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|23
1737631800000|2025-01-23 11:30:00|6075.15|6074.45|6075.28|6074.58|6075.28|6074.58|6075.15|6074.45|4
1737631810000|2025-01-23 11:30:10|6075.15|6074.45|6075.03|6074.33|6075.15|6074.45|6075.03|6074.33|8
1737631820000|2025-01-23 11:30:20|6074.9|6074.2|6074.9|6074.2|6074.9|6074.2|6074.9|6074.2|34
1737631830000|2025-01-23 11:30:30|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|10
1737631840000|2025-01-23 11:30:40|6074.9|6074.2|6074.78|6074.08|6074.9|6074.2|6074.78|6074.08|29
1737631850000|2025-01-23 11:30:50|6075.03|6074.33|6075.78|6075.08|6075.78|6075.08|6075.03|6074.33|97
1737631860000|2025-01-23 11:31:00|||||||||18
1737631870000|2025-01-23 11:31:10|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.65|6074.95|16
1737631880000|2025-01-23 11:31:20|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.9|6075.2|21
1737631890000|2025-01-23 11:31:30|||||||||29
1737631900000|2025-01-23 11:31:40|||||||||4
1737631910000|2025-01-23 11:31:50|6076.15|6075.45|6076.28|6075.58|6076.28|6075.58|6076.15|6075.45|29
1737631920000|2025-01-23 11:32:00|6076.4|6075.7|6076.28|6075.58|6076.4|6075.7|6076.03|6075.33|46
1737631930000|2025-01-23 11:32:10|6076.15|6075.45|6076.28|6075.58|6076.28|6075.58|6076.03|6075.33|23
1737631940000|2025-01-23 11:32:20|6076.03|6075.33|6076.53|6075.83|6076.53|6075.83|6076.03|6075.33|61
1737631950000|2025-01-23 11:32:30|6076.65|6075.95|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|128
1737631970000|2025-01-23 11:32:50|6076.65|6075.95|6076.78|6076.08|6076.78|6076.08|6076.53|6075.83|27
1737631990000|2025-01-23 11:33:10|6076.53|6075.83|6076.78|6076.08|6076.9|6076.2|6076.53|6075.83|113
1737632000000|2025-01-23 11:33:20|||||||||37
1737632010000|2025-01-23 11:33:30|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|24
1737632020000|2025-01-23 11:33:40|6076.9|6076.2|6076.53|6075.83|6076.9|6076.2|6076.28|6075.58|98
1737632030000|2025-01-23 11:33:50|||||||||8
1737632040000|2025-01-23 11:34:00|6076.4|6075.7|6076.53|6075.83|6076.53|6075.83|6076.28|6075.58|20
1737632050000|2025-01-23 11:34:10|6076.28|6075.58|6076.03|6075.33|6076.28|6075.58|6075.9|6075.2|38
1737632060000|2025-01-23 11:34:20|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|32
1737632070000|2025-01-23 11:34:30|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|14
1737632080000|2025-01-23 11:34:40|6075.9|6075.2|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|19
1737632090000|2025-01-23 11:34:50|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|36
1737632100000|2025-01-23 11:35:00|6075.9|6075.2|6076.03|6075.33|6076.28|6075.58|6075.9|6075.2|41
1737632110000|2025-01-23 11:35:10|6075.78|6075.08|6075.78|6075.08|6075.9|6075.2|6075.78|6075.08|18
1737632120000|2025-01-23 11:35:20|||||||||26
1737632130000|2025-01-23 11:35:30|6076.03|6075.33|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|16
1737632140000|2025-01-23 11:35:40|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|27
1737632150000|2025-01-23 11:35:50|6075.53|6074.83|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|13
1737632160000|2025-01-23 11:36:00|||||||||28
1737632170000|2025-01-23 11:36:10|6075.15|6074.45|6075.53|6074.83|6075.53|6074.83|6075.15|6074.45|27
1737632180000|2025-01-23 11:36:20|6075.4|6074.7|6075.78|6075.08|6075.78|6075.08|6075.4|6074.7|41
1737632190000|2025-01-23 11:36:30|6076.03|6075.33|6075.78|6075.08|6076.03|6075.33|6075.78|6075.08|44
1737632200000|2025-01-23 11:36:40|6075.53|6074.83|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|24
1737632220000|2025-01-23 11:37:00|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|29
1737632230000|2025-01-23 11:37:10|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|52
1737632240000|2025-01-23 11:37:20|6075.65|6074.95|6075.9|6075.2|6075.9|6075.2|6075.28|6074.58|36
1737632250000|2025-01-23 11:37:30|6075.78|6075.08|6075.9|6075.2|6076.03|6075.33|6075.78|6075.08|12
1737632260000|2025-01-23 11:37:40|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|16
1737632270000|2025-01-23 11:37:50|||||||||3
1737632280000|2025-01-23 11:38:00|||||||||1
1737632290000|2025-01-23 11:38:10|||||||||5
1737632300000|2025-01-23 11:38:20|6076.28|6075.58|6076.03|6075.33|6076.28|6075.58|6076.03|6075.33|44
1737632310000|2025-01-23 11:38:30|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|12
1737632330000|2025-01-23 11:38:50|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|41
1737632340000|2025-01-23 11:39:00|6076.28|6075.58|6076.15|6075.45|6076.28|6075.58|6076.15|6075.45|4
1737632350000|2025-01-23 11:39:10|6076.03|6075.33|6076.03|6075.33|6076.28|6075.58|6076.03|6075.33|22
1737632360000|2025-01-23 11:39:20|6076.28|6075.58|6076.15|6075.45|6076.28|6075.58|6076.15|6075.45|18
1737632370000|2025-01-23 11:39:30|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|0
1737632380000|2025-01-23 11:39:40|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|12
1737632390000|2025-01-23 11:39:50|6076.4|6075.7|6076.28|6075.58|6076.4|6075.7|6076.28|6075.58|12
1737632400000|2025-01-23 11:40:00|6076.03|6075.33|6076.28|6075.58|6076.28|6075.58|6076.03|6075.33|31
1737632410000|2025-01-23 11:40:10|||||||||2
1737632420000|2025-01-23 11:40:20|||||||||5
1737632430000|2025-01-23 11:40:30|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|22
1737632440000|2025-01-23 11:40:40|6076.15|6075.45|6076.03|6075.33|6076.28|6075.58|6076.03|6075.33|20
1737632450000|2025-01-23 11:40:50|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|20
1737632460000|2025-01-23 11:41:00|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|10
1737632480000|2025-01-23 11:41:20|6076.28|6075.58|6076.28|6075.58|6076.28|6075.58|6076.15|6075.45|97
1737632490000|2025-01-23 11:41:30|6076.15|6075.45|6076.03|6075.33|6076.15|6075.45|6076.03|6075.33|7
1737632500000|2025-01-23 11:41:40|6075.78|6075.08|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|24
1737632510000|2025-01-23 11:41:50|6075.9|6075.2|6075.78|6075.08|6075.9|6075.2|6075.78|6075.08|17
1737632520000|2025-01-23 11:42:00|6075.9|6075.2|6076.03|6075.33|6076.03|6075.33|6075.9|6075.2|8
1737632540000|2025-01-23 11:42:20|6076.15|6075.45|6076.03|6075.33|6076.15|6075.45|6076.03|6075.33|39
1737632550000|2025-01-23 11:42:30|6075.78|6075.08|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|18
1737632560000|2025-01-23 11:42:40|6076.15|6075.45|6076.28|6075.58|6076.28|6075.58|6076.15|6075.45|17
1737632570000|2025-01-23 11:42:50|6076.53|6075.83|6077.03|6076.33|6077.15|6076.45|6076.53|6075.83|87
1737632580000|2025-01-23 11:43:00|6077.15|6076.45|6077.28|6076.58|6077.28|6076.58|6077.15|6076.45|65
1737632590000|2025-01-23 11:43:10|6077.15|6076.45|6077.15|6076.45|6077.28|6076.58|6077.03|6076.33|41
1737632600000|2025-01-23 11:43:20|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.15|6076.45|21
1737632610000|2025-01-23 11:43:30|||||||||6
1737632620000|2025-01-23 11:43:40|6077.53|6076.83|6077.03|6076.33|6077.53|6076.83|6077.03|6076.33|97
1737632630000|2025-01-23 11:43:50|6077.15|6076.45|6077.28|6076.58|6077.28|6076.58|6077.15|6076.45|18
1737632640000|2025-01-23 11:44:00|6077.15|6076.45|6077.03|6076.33|6077.28|6076.58|6077.03|6076.33|15
1737632650000|2025-01-23 11:44:10|6077.15|6076.45|6077.03|6076.33|6077.15|6076.45|6077.03|6076.33|18
1737632660000|2025-01-23 11:44:20|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|8
1737632670000|2025-01-23 11:44:30|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|36
1737632680000|2025-01-23 11:44:40|6077.4|6076.7|6077.53|6076.83|6077.53|6076.83|6077.4|6076.7|59
1737632690000|2025-01-23 11:44:50|6077.4|6076.7|6077.28|6076.58|6077.53|6076.83|6077.03|6076.33|58
1737632700000|2025-01-23 11:45:00|6077.15|6076.45|6076.53|6075.83|6077.15|6076.45|6076.4|6075.7|37
1737632710000|2025-01-23 11:45:10|6076.4|6075.7|6076.78|6076.08|6076.78|6076.08|6076.4|6075.7|30
1737632720000|2025-01-23 11:45:20|||||||||1
1737632730000|2025-01-23 11:45:30|6077.03|6076.33|6077.28|6076.58|6077.28|6076.58|6077.03|6076.33|63
1737632740000|2025-01-23 11:45:40|6077.15|6076.45|6077.03|6076.33|6077.15|6076.45|6076.78|6076.08|58
1737632750000|2025-01-23 11:45:50|6077.15|6076.45|6077.03|6076.33|6077.28|6076.58|6077.03|6076.33|50
1737632760000|2025-01-23 11:46:00|||||||||1
1737632770000|2025-01-23 11:46:10|||||||||4
1737632780000|2025-01-23 11:46:20|||||||||1
1737632790000|2025-01-23 11:46:30|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|54
1737632810000|2025-01-23 11:46:50|6077.4|6076.7|6077.53|6076.83|6077.53|6076.83|6077.4|6076.7|41
1737632820000|2025-01-23 11:47:00|||||||||31
1737632830000|2025-01-23 11:47:10|||||||||24
1737632840000|2025-01-23 11:47:20|6077.78|6077.08|6078.53|6077.83|6078.53|6077.83|6077.78|6077.08|230
1737632850000|2025-01-23 11:47:30|6078.4|6077.7|6078.28|6077.58|6078.53|6077.83|6078.28|6077.58|13
1737632860000|2025-01-23 11:47:40|6078.53|6077.83|6078.28|6077.58|6078.53|6077.83|6078.28|6077.58|28
1737632870000|2025-01-23 11:47:50|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|17
1737632880000|2025-01-23 11:48:00|||||||||20
1737632890000|2025-01-23 11:48:10|6078.4|6077.7|6078.28|6077.58|6078.4|6077.7|6078.28|6077.58|20
1737632900000|2025-01-23 11:48:20|6078.4|6077.7|6078.28|6077.58|6078.4|6077.7|6078.28|6077.58|30
1737632910000|2025-01-23 11:48:30|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|28
1737632920000|2025-01-23 11:48:40|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|24
1737632930000|2025-01-23 11:48:50|6077.65|6076.95|6077.78|6077.08|6077.78|6077.08|6077.53|6076.83|74
1737632940000|2025-01-23 11:49:00|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|13
1737632950000|2025-01-23 11:49:10|6077.65|6076.95|6077.65|6076.95|6077.78|6077.08|6077.65|6076.95|36
1737632960000|2025-01-23 11:49:20|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|1
1737632970000|2025-01-23 11:49:30|6077.65|6076.95|6077.78|6077.08|6077.78|6077.08|6077.65|6076.95|10
1737632980000|2025-01-23 11:49:40|6077.65|6076.95|6077.53|6076.83|6077.65|6076.95|6077.28|6076.58|93
1737632990000|2025-01-23 11:49:50|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|25
1737633000000|2025-01-23 11:50:00|||||||||2
1737633010000|2025-01-23 11:50:10|6077.4|6076.7|6077.53|6076.83|6077.53|6076.83|6077.4|6076.7|22
1737633020000|2025-01-23 11:50:20|6077.28|6076.58|6077.03|6076.33|6077.28|6076.58|6077.03|6076.33|42
1737633030000|2025-01-23 11:50:30|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.53|6075.83|53
1737633040000|2025-01-23 11:50:40|||||||||12
1737633060000|2025-01-23 11:51:00|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|18
1737633080000|2025-01-23 11:51:20|6077.15|6076.45|6077.15|6076.45|6077.28|6076.58|6077.03|6076.33|30
1737633090000|2025-01-23 11:51:30|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|1
1737633100000|2025-01-23 11:51:40|6077.4|6076.7|6077.53|6076.83|6077.53|6076.83|6077.28|6076.58|32
1737633110000|2025-01-23 11:51:50|6077.65|6076.95|6077.78|6077.08|6077.78|6077.08|6077.65|6076.95|24
1737633120000|2025-01-23 11:52:00|6077.65|6076.95|6078.03|6077.33|6078.28|6077.58|6077.65|6076.95|76
1737633130000|2025-01-23 11:52:10|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|13
1737633140000|2025-01-23 11:52:20|||||||||3
1737633150000|2025-01-23 11:52:30|||||||||4
1737633160000|2025-01-23 11:52:40|6078.15|6077.45|6078.03|6077.33|6078.15|6077.45|6078.03|6077.33|15
1737633170000|2025-01-23 11:52:50|||||||||1
1737633180000|2025-01-23 11:53:00|||||||||35
1737633210000|2025-01-23 11:53:30|||||||||9
1737633220000|2025-01-23 11:53:40|||||||||4
1737633230000|2025-01-23 11:53:50|6078.28|6077.58|6078.15|6077.45|6078.28|6077.58|6078.15|6077.45|99
1737633240000|2025-01-23 11:54:00|6078.03|6077.33|6077.9|6077.2|6078.28|6077.58|6077.9|6077.2|22
1737633250000|2025-01-23 11:54:10|6078.03|6077.33|6077.9|6077.2|6078.03|6077.33|6077.78|6077.08|20
1737633260000|2025-01-23 11:54:20|6077.78|6077.08|6078.03|6077.33|6078.03|6077.33|6077.78|6077.08|14
1737633270000|2025-01-23 11:54:30|6077.78|6077.08|6077.78|6077.08|6077.9|6077.2|6077.78|6077.08|13
1737633280000|2025-01-23 11:54:40|6077.9|6077.2|6078.03|6077.33|6078.03|6077.33|6077.9|6077.2|11
1737633290000|2025-01-23 11:54:50|6078.15|6077.45|6078.28|6077.58|6078.28|6077.58|6078.03|6077.33|8
1737633300000|2025-01-23 11:55:00|6078.15|6077.45|6077.9|6077.2|6078.15|6077.45|6077.9|6077.2|17
1737633310000|2025-01-23 11:55:10|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6077.78|6077.08|10
1737633320000|2025-01-23 11:55:20|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|23
1737633330000|2025-01-23 11:55:30|6078.4|6077.7|6078.28|6077.58|6078.53|6077.83|6078.28|6077.58|20
1737633340000|2025-01-23 11:55:40|6078.4|6077.7|6078.53|6077.83|6078.53|6077.83|6078.4|6077.7|9
1737633350000|2025-01-23 11:55:50|6078.4|6077.7|6078.28|6077.58|6078.4|6077.7|6078.28|6077.58|5
1737633360000|2025-01-23 11:56:00|6078.4|6077.7|6078.53|6077.83|6078.53|6077.83|6078.28|6077.58|16
1737633370000|2025-01-23 11:56:10|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|13
1737633380000|2025-01-23 11:56:20|||||||||5
1737633390000|2025-01-23 11:56:30|6078.03|6077.33|6077.78|6077.08|6078.03|6077.33|6077.78|6077.08|12
1737633400000|2025-01-23 11:56:40|6077.65|6076.95|6077.78|6077.08|6077.78|6077.08|6077.53|6076.83|24
1737633410000|2025-01-23 11:56:50|6078.03|6077.33|6078.28|6077.58|6078.28|6077.58|6078.03|6077.33|10
1737633420000|2025-01-23 11:57:00|||||||||1
1737633430000|2025-01-23 11:57:10|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|15
1737633440000|2025-01-23 11:57:20|||||||||2
1737633450000|2025-01-23 11:57:30|||||||||9
1737633460000|2025-01-23 11:57:40|6077.9|6077.2|6077.78|6077.08|6077.9|6077.2|6077.78|6077.08|1
1737633480000|2025-01-23 11:58:00|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|9
1737633490000|2025-01-23 11:58:10|6077.4|6076.7|6077.65|6076.95|6077.65|6076.95|6077.28|6076.58|40
1737633500000|2025-01-23 11:58:20|6077.78|6077.08|6077.53|6076.83|6077.78|6077.08|6077.53|6076.83|6
1737633510000|2025-01-23 11:58:30|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|5
1737633520000|2025-01-23 11:58:40|||||||||8
1737633530000|2025-01-23 11:58:50|||||||||4
1737633540000|2025-01-23 11:59:00|6077.15|6076.45|6077.28|6076.58|6077.28|6076.58|6077.03|6076.33|16
1737633550000|2025-01-23 11:59:10|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|12
1737633560000|2025-01-23 11:59:20|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|31
1737633590000|2025-01-23 11:59:50|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.4|6076.7|11
1737633600000|2025-01-23 12:00:00|6077.78|6077.08|6078.78|6078.08|6078.78|6078.08|6077.78|6077.08|118
1737633610000|2025-01-23 12:00:10|6078.53|6077.83|6078.03|6077.33|6078.53|6077.83|6078.03|6077.33|92
1737633620000|2025-01-23 12:00:20|6077.78|6077.08|6077.53|6076.83|6077.78|6077.08|6077.53|6076.83|35
1737633630000|2025-01-23 12:00:30|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|49
1737633640000|2025-01-23 12:00:40|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|13
1737633650000|2025-01-23 12:00:50|||||||||21
1737633660000|2025-01-23 12:01:00|6076.78|6076.08|6076.53|6075.83|6076.78|6076.08|6076.28|6075.58|70
1737633670000|2025-01-23 12:01:10|6076.65|6075.95|6076.9|6076.2|6077.03|6076.33|6076.65|6075.95|47
1737633680000|2025-01-23 12:01:20|6077.03|6076.33|6077.28|6076.58|6077.28|6076.58|6077.03|6076.33|25
1737633690000|2025-01-23 12:01:30|6077.15|6076.45|6077.03|6076.33|6077.15|6076.45|6077.03|6076.33|28
1737633700000|2025-01-23 12:01:40|6076.78|6076.08|6077.03|6076.33|6077.03|6076.33|6076.78|6076.08|25
1737633710000|2025-01-23 12:01:50|6076.9|6076.2|6076.78|6076.08|6077.03|6076.33|6076.78|6076.08|29
1737633720000|2025-01-23 12:02:00|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.78|6076.08|43
1737633730000|2025-01-23 12:02:10|6076.78|6076.08|6077.03|6076.33|6077.03|6076.33|6076.78|6076.08|21
1737633740000|2025-01-23 12:02:20|6076.78|6076.08|6076.65|6075.95|6076.78|6076.08|6076.53|6075.83|56
1737633750000|2025-01-23 12:02:30|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.28|6075.58|34
1737633760000|2025-01-23 12:02:40|6076.4|6075.7|6076.28|6075.58|6076.4|6075.7|6076.28|6075.58|33
1737633770000|2025-01-23 12:02:50|6076.4|6075.7|6076.28|6075.58|6076.4|6075.7|6076.28|6075.58|28
1737633780000|2025-01-23 12:03:00|6076.4|6075.7|6076.03|6075.33|6076.53|6075.83|6076.03|6075.33|13
1737633790000|2025-01-23 12:03:10|6076.28|6075.58|6076.53|6075.83|6076.53|6075.83|6076.15|6075.45|23
1737633800000|2025-01-23 12:03:20|6076.4|6075.7|6076.53|6075.83|6076.53|6075.83|6076.4|6075.7|11
1737633810000|2025-01-23 12:03:30|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|10
1737633820000|2025-01-23 12:03:40|6076.9|6076.2|6077.28|6076.58|6077.28|6076.58|6076.9|6076.2|30
1737633830000|2025-01-23 12:03:50|||||||||9
1737633840000|2025-01-23 12:04:00|6077.15|6076.45|6076.53|6075.83|6077.15|6076.45|6076.53|6075.83|57
1737633850000|2025-01-23 12:04:10|||||||||3
1737633870000|2025-01-23 12:04:30|||||||||6
1737633880000|2025-01-23 12:04:40|6076.28|6075.58|6076.53|6075.83|6076.53|6075.83|6076.28|6075.58|49
1737633900000|2025-01-23 12:05:00|6076.4|6075.7|6076.53|6075.83|6076.78|6076.08|6076.4|6075.7|18
1737633910000|2025-01-23 12:05:10|6076.28|6075.58|6076.53|6075.83|6076.53|6075.83|6076.28|6075.58|4
1737633920000|2025-01-23 12:05:20|6076.28|6075.58|6076.53|6075.83|6076.53|6075.83|6076.28|6075.58|17
1737633930000|2025-01-23 12:05:30|6076.65|6075.95|6076.28|6075.58|6076.65|6075.95|6076.28|6075.58|20
1737633940000|2025-01-23 12:05:40|||||||||5
1737633950000|2025-01-23 12:05:50|6076.15|6075.45|6075.78|6075.08|6076.15|6075.45|6075.78|6075.08|95
1737633960000|2025-01-23 12:06:00|6075.53|6074.83|6075.53|6074.83|6075.78|6075.08|6075.28|6074.58|68
1737633970000|2025-01-23 12:06:10|6075.65|6074.95|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|70
1737633980000|2025-01-23 12:06:20|||||||||10
1737634000000|2025-01-23 12:06:40|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.65|6074.95|42
1737634010000|2025-01-23 12:06:50|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|20
1737634020000|2025-01-23 12:07:00|6075.65|6074.95|6075.53|6074.83|6075.78|6075.08|6075.28|6074.58|28
1737634030000|2025-01-23 12:07:10|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|7
1737634040000|2025-01-23 12:07:20|6075.03|6074.33|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|55
1737634050000|2025-01-23 12:07:30|6075.03|6074.33|6075.28|6074.58|6075.28|6074.58|6075.03|6074.33|11
1737634060000|2025-01-23 12:07:40|6075.15|6074.45|6075.03|6074.33|6075.28|6074.58|6074.78|6074.08|26
1737634070000|2025-01-23 12:07:50|6074.9|6074.2|6074.65|6073.95|6075.03|6074.33|6074.65|6073.95|82
1737634080000|2025-01-23 12:08:00|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|25
1737634090000|2025-01-23 12:08:10|6074.4|6073.7|6074.4|6073.7|6074.53|6073.83|6074.03|6073.33|96
1737634100000|2025-01-23 12:08:20|6074.28|6073.58|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|20
1737634110000|2025-01-23 12:08:30|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|98
1737634120000|2025-01-23 12:08:40|6074.15|6073.45|6074.15|6073.45|6074.28|6073.58|6074.15|6073.45|25
1737634130000|2025-01-23 12:08:50|6074.28|6073.58|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|11
1737634140000|2025-01-23 12:09:00|6074.28|6073.58|6074.4|6073.7|6074.4|6073.7|6074.28|6073.58|12
1737634150000|2025-01-23 12:09:10|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|20
1737634160000|2025-01-23 12:09:20|6074.03|6073.33|6074.28|6073.58|6074.28|6073.58|6074.03|6073.33|34
1737634170000|2025-01-23 12:09:30|6074.15|6073.45|6074.28|6073.58|6074.28|6073.58|6074.03|6073.33|18
1737634180000|2025-01-23 12:09:40|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|35
1737634190000|2025-01-23 12:09:50|6073.78|6073.08|6073.9|6073.2|6073.9|6073.2|6073.78|6073.08|75
1737634200000|2025-01-23 12:10:00|6073.78|6073.08|6073.78|6073.08|6074.03|6073.33|6073.78|6073.08|46
1737634210000|2025-01-23 12:10:10|||||||||4
1737634220000|2025-01-23 12:10:20|6073.9|6073.2|6074.03|6073.33|6074.03|6073.33|6073.9|6073.2|22
1737634230000|2025-01-23 12:10:30|6074.15|6073.45|6073.78|6073.08|6074.15|6073.45|6073.78|6073.08|68
1737634240000|2025-01-23 12:10:40|6073.53|6072.83|6073.78|6073.08|6073.78|6073.08|6073.4|6072.7|79
1737634250000|2025-01-23 12:10:50|6073.53|6072.83|6073.53|6072.83|6073.78|6073.08|6073.53|6072.83|54
1737634260000|2025-01-23 12:11:00|6073.78|6073.08|6074.03|6073.33|6074.03|6073.33|6073.78|6073.08|49
1737634270000|2025-01-23 12:11:10|6074.15|6073.45|6074.53|6073.83|6074.53|6073.83|6074.03|6073.33|82
1737634280000|2025-01-23 12:11:20|6074.4|6073.7|6074.78|6074.08|6074.78|6074.08|6074.4|6073.7|33
1737634290000|2025-01-23 12:11:30|6074.53|6073.83|6074.4|6073.7|6074.53|6073.83|6074.28|6073.58|33
1737634300000|2025-01-23 12:11:40|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|6074.53|6073.83|5
1737634310000|2025-01-23 12:11:50|6074.78|6074.08|6074.53|6073.83|6074.78|6074.08|6074.53|6073.83|34
1737634320000|2025-01-23 12:12:00|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|8
1737634330000|2025-01-23 12:12:10|6074.4|6073.7|6074.4|6073.7|6074.4|6073.7|6074.4|6073.7|26
1737634340000|2025-01-23 12:12:20|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|1
1737634350000|2025-01-23 12:12:30|||||||||25
1737634370000|2025-01-23 12:12:50|||||||||11
1737634380000|2025-01-23 12:13:00|6074.4|6073.7|6074.28|6073.58|6074.53|6073.83|6074.15|6073.45|41
1737634390000|2025-01-23 12:13:10|6074.53|6073.83|6074.03|6073.33|6074.53|6073.83|6074.03|6073.33|57
1737634400000|2025-01-23 12:13:20|6074.15|6073.45|6074.28|6073.58|6074.28|6073.58|6074.15|6073.45|14
1737634410000|2025-01-23 12:13:30|6074.4|6073.7|6074.28|6073.58|6074.4|6073.7|6074.28|6073.58|18
1737634420000|2025-01-23 12:13:40|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.4|6073.7|13
1737634430000|2025-01-23 12:13:50|6074.28|6073.58|6074.4|6073.7|6074.4|6073.7|6074.28|6073.58|23
1737634440000|2025-01-23 12:14:00|6074.28|6073.58|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|19
1737634450000|2025-01-23 12:14:10|6074.4|6073.7|6074.53|6073.83|6074.53|6073.83|6074.4|6073.7|9
1737634460000|2025-01-23 12:14:20|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.65|6073.95|40
1737634470000|2025-01-23 12:14:30|6074.53|6073.83|6074.78|6074.08|6074.9|6074.2|6074.53|6073.83|46
1737634480000|2025-01-23 12:14:40|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.53|6073.83|7
1737634490000|2025-01-23 12:14:50|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.65|6073.95|27
1737634500000|2025-01-23 12:15:00|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|17
1737634510000|2025-01-23 12:15:10|6074.9|6074.2|6074.78|6074.08|6075.03|6074.33|6074.53|6073.83|59
1737634520000|2025-01-23 12:15:20|6074.65|6073.95|6074.78|6074.08|6075.03|6074.33|6074.53|6073.83|38
1737634530000|2025-01-23 12:15:30|||||||||5
1737634540000|2025-01-23 12:15:40|6074.9|6074.2|6074.78|6074.08|6074.9|6074.2|6074.78|6074.08|29
1737634550000|2025-01-23 12:15:50|6074.65|6073.95|6074.28|6073.58|6074.65|6073.95|6074.28|6073.58|36
1737634560000|2025-01-23 12:16:00|||||||||9
1737634570000|2025-01-23 12:16:10|6074.15|6073.45|6074.28|6073.58|6074.28|6073.58|6074.15|6073.45|35
1737634580000|2025-01-23 12:16:20|||||||||5
1737634590000|2025-01-23 12:16:30|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|32
1737634600000|2025-01-23 12:16:40|6074.65|6073.95|6074.78|6074.08|6074.78|6074.08|6074.65|6073.95|13
1737634610000|2025-01-23 12:16:50|||||||||2
1737634620000|2025-01-23 12:17:00|6074.53|6073.83|6074.53|6073.83|6074.78|6074.08|6074.53|6073.83|40
1737634630000|2025-01-23 12:17:10|6074.65|6073.95|6074.53|6073.83|6074.65|6073.95|6074.53|6073.83|4
1737634640000|2025-01-23 12:17:20|6074.28|6073.58|6074.53|6073.83|6074.53|6073.83|6074.28|6073.58|37
1737634650000|2025-01-23 12:17:30|6074.65|6073.95|6074.4|6073.7|6074.65|6073.95|6074.28|6073.58|4
1737634660000|2025-01-23 12:17:40|6074.53|6073.83|6074.4|6073.7|6074.53|6073.83|6074.28|6073.58|0
1737634670000|2025-01-23 12:17:50|6074.53|6073.83|6074.28|6073.58|6074.53|6073.83|6074.28|6073.58|1
1737634680000|2025-01-23 12:18:00|6073.78|6073.08|6073.9|6073.2|6073.9|6073.2|6073.78|6073.08|25
1737634690000|2025-01-23 12:18:10|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|19
1737634700000|2025-01-23 12:18:20|6073.65|6072.95|6074.03|6073.33|6074.03|6073.33|6073.53|6072.83|54
1737634710000|2025-01-23 12:18:30|6073.78|6073.08|6073.78|6073.08|6074.03|6073.33|6073.78|6073.08|75
1737634720000|2025-01-23 12:18:40|6073.9|6073.2|6074.03|6073.33|6074.03|6073.33|6073.9|6073.2|5
1737634730000|2025-01-23 12:18:50|||||||||3
1737634740000|2025-01-23 12:19:00|6074.15|6073.45|6074.28|6073.58|6074.28|6073.58|6074.15|6073.45|6
1737634750000|2025-01-23 12:19:10|6074.15|6073.45|6074.03|6073.33|6074.15|6073.45|6074.03|6073.33|23
1737634760000|2025-01-23 12:19:20|||||||||2
1737634770000|2025-01-23 12:19:30|6073.9|6073.2|6073.78|6073.08|6073.9|6073.2|6073.78|6073.08|11
1737634780000|2025-01-23 12:19:40|6073.9|6073.2|6073.53|6072.83|6073.9|6073.2|6073.53|6072.83|49
1737634790000|2025-01-23 12:19:50|6073.65|6072.95|6073.28|6072.58|6073.65|6072.95|6073.28|6072.58|146
1737634800000|2025-01-23 12:20:00|6073.53|6072.83|6073.53|6072.83|6073.53|6072.83|6073.28|6072.58|25
1737634810000|2025-01-23 12:20:10|6073.28|6072.58|6073.53|6072.83|6073.53|6072.83|6073.28|6072.58|11
1737634820000|2025-01-23 12:20:20|||||||||1
1737634830000|2025-01-23 12:20:30|6073.78|6073.08|6073.53|6072.83|6073.78|6073.08|6073.53|6072.83|37
1737634840000|2025-01-23 12:20:40|6073.65|6072.95|6073.78|6073.08|6073.78|6073.08|6073.53|6072.83|25
1737634850000|2025-01-23 12:20:50|||||||||2
1737634860000|2025-01-23 12:21:00|6073.65|6072.95|6073.65|6072.95|6073.78|6073.08|6073.53|6072.83|48
1737634870000|2025-01-23 12:21:10|6073.78|6073.08|6073.53|6072.83|6073.78|6073.08|6073.53|6072.83|9
1737634880000|2025-01-23 12:21:20|6073.65|6072.95|6073.78|6073.08|6073.78|6073.08|6073.65|6072.95|3
1737634890000|2025-01-23 12:21:30|6073.9|6073.2|6073.78|6073.08|6073.9|6073.2|6073.78|6073.08|13
1737634900000|2025-01-23 12:21:40|6073.9|6073.2|6074.4|6073.7|6074.4|6073.7|6073.9|6073.2|41
1737634910000|2025-01-23 12:21:50|6074.53|6073.83|6074.28|6073.58|6074.53|6073.83|6074.28|6073.58|30
1737634920000|2025-01-23 12:22:00|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|6074.03|6073.33|26
1737634930000|2025-01-23 12:22:10|6074.15|6073.45|6074.28|6073.58|6074.28|6073.58|6074.15|6073.45|13
1737634940000|2025-01-23 12:22:20|6074.03|6073.33|6074.28|6073.58|6074.28|6073.58|6074.03|6073.33|15
1737634950000|2025-01-23 12:22:30|6074.15|6073.45|6074.28|6073.58|6074.28|6073.58|6074.15|6073.45|13
1737634970000|2025-01-23 12:22:50|6074.03|6073.33|6073.78|6073.08|6074.03|6073.33|6073.78|6073.08|138
1737634980000|2025-01-23 12:23:00|6073.65|6072.95|6073.65|6072.95|6073.78|6073.08|6073.65|6072.95|6
1737634990000|2025-01-23 12:23:10|6073.78|6073.08|6073.53|6072.83|6073.78|6073.08|6073.53|6072.83|28
1737635000000|2025-01-23 12:23:20|6073.78|6073.08|6073.78|6073.08|6073.78|6073.08|6073.53|6072.83|28
1737635010000|2025-01-23 12:23:30|6073.9|6073.2|6073.9|6073.2|6074.03|6073.33|6073.78|6073.08|21
1737635020000|2025-01-23 12:23:40|6073.78|6073.08|6074.03|6073.33|6074.03|6073.33|6073.78|6073.08|8
1737635030000|2025-01-23 12:23:50|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|6074.28|6073.58|15
1737635040000|2025-01-23 12:24:00|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|33
1737635050000|2025-01-23 12:24:10|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|6075.03|6074.33|18
1737635060000|2025-01-23 12:24:20|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|6074.78|6074.08|34
1737635070000|2025-01-23 12:24:30|||||||||24
1737635080000|2025-01-23 12:24:40|||||||||9
1737635090000|2025-01-23 12:24:50|6074.9|6074.2|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|26
1737635100000|2025-01-23 12:25:00|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.78|6074.08|35
1737635110000|2025-01-23 12:25:10|6074.9|6074.2|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|21
1737635120000|2025-01-23 12:25:20|6075.03|6074.33|6074.78|6074.08|6075.03|6074.33|6074.78|6074.08|6
1737635130000|2025-01-23 12:25:30|6074.9|6074.2|6075.03|6074.33|6075.03|6074.33|6074.9|6074.2|16
1737635140000|2025-01-23 12:25:40|||||||||46
1737635150000|2025-01-23 12:25:50|6075.15|6074.45|6075.15|6074.45|6075.28|6074.58|6075.03|6074.33|9
1737635160000|2025-01-23 12:26:00|6075.03|6074.33|6075.53|6074.83|6075.53|6074.83|6075.03|6074.33|16
1737635170000|2025-01-23 12:26:10|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.15|6074.45|105
1737635180000|2025-01-23 12:26:20|6075.4|6074.7|6075.03|6074.33|6075.53|6074.83|6075.03|6074.33|73
1737635200000|2025-01-23 12:26:40|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6075.28|6074.58|6
1737635210000|2025-01-23 12:26:50|||||||||9
1737635220000|2025-01-23 12:27:00|6075.15|6074.45|6075.53|6074.83|6075.53|6074.83|6075.15|6074.45|56
1737635230000|2025-01-23 12:27:10|6075.78|6075.08|6076.53|6075.83|6076.53|6075.83|6075.78|6075.08|133
1737635240000|2025-01-23 12:27:20|||||||||14
1737635250000|2025-01-23 12:27:30|6076.78|6076.08|6077.03|6076.33|6077.15|6076.45|6076.78|6076.08|111
1737635260000|2025-01-23 12:27:40|6076.78|6076.08|6077.03|6076.33|6077.03|6076.33|6076.78|6076.08|129
1737635270000|2025-01-23 12:27:50|6077.15|6076.45|6077.28|6076.58|6077.28|6076.58|6077.03|6076.33|66
1737635280000|2025-01-23 12:28:00|6077.15|6076.45|6077.03|6076.33|6077.28|6076.58|6076.78|6076.08|174
1737635290000|2025-01-23 12:28:10|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.78|6076.08|12
1737635300000|2025-01-23 12:28:20|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|93
1737635310000|2025-01-23 12:28:30|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|9
1737635320000|2025-01-23 12:28:40|6077.4|6076.7|6077.53|6076.83|6077.53|6076.83|6077.28|6076.58|29
1737635330000|2025-01-23 12:28:50|||||||||16
1737635340000|2025-01-23 12:29:00|||||||||2
1737635350000|2025-01-23 12:29:10|6077.78|6077.08|6077.78|6077.08|6078.03|6077.33|6077.78|6077.08|122
1737635360000|2025-01-23 12:29:20|6077.65|6076.95|6077.78|6077.08|6077.78|6077.08|6077.53|6076.83|40
1737635370000|2025-01-23 12:29:30|6077.65|6076.95|6077.65|6076.95|6077.65|6076.95|6077.65|6076.95|29
1737635380000|2025-01-23 12:29:40|6077.53|6076.83|6077.78|6077.08|6077.78|6077.08|6077.53|6076.83|26
1737635390000|2025-01-23 12:29:50|6077.9|6077.2|6078.03|6077.33|6078.03|6077.33|6077.78|6077.08|45
1737635400000|2025-01-23 12:30:00|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.53|6076.83|114
1737635410000|2025-01-23 12:30:10|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.03|6076.33|80
1737635420000|2025-01-23 12:30:20|6077.65|6076.95|6078.28|6077.58|6078.28|6077.58|6077.65|6076.95|34
1737635430000|2025-01-23 12:30:30|6078.15|6077.45|6078.03|6077.33|6078.28|6077.58|6078.03|6077.33|42
1737635440000|2025-01-23 12:30:40|||||||||3
1737635450000|2025-01-23 12:30:50|6078.15|6077.45|6078.03|6077.33|6078.15|6077.45|6078.03|6077.33|10
1737635460000|2025-01-23 12:31:00|6078.28|6077.58|6078.28|6077.58|6078.53|6077.83|6078.28|6077.58|100
1737635470000|2025-01-23 12:31:10|6078.15|6077.45|6078.03|6077.33|6078.28|6077.58|6078.03|6077.33|34
1737635480000|2025-01-23 12:31:20|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.03|6077.33|43
1737635490000|2025-01-23 12:31:30|6078.15|6077.45|6078.03|6077.33|6078.15|6077.45|6077.9|6077.2|45
1737635500000|2025-01-23 12:31:40|6077.9|6077.2|6077.78|6077.08|6078.03|6077.33|6077.78|6077.08|1
1737635510000|2025-01-23 12:31:50|6077.65|6076.95|6077.78|6077.08|6077.78|6077.08|6077.65|6076.95|20
1737635520000|2025-01-23 12:32:00|6077.65|6076.95|6077.78|6077.08|6077.78|6077.08|6077.53|6076.83|50
1737635540000|2025-01-23 12:32:20|||||||||8
1737635550000|2025-01-23 12:32:30|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6077.9|6077.2|24
1737635560000|2025-01-23 12:32:40|6077.78|6077.08|6078.03|6077.33|6078.03|6077.33|6077.78|6077.08|20
1737635570000|2025-01-23 12:32:50|6077.9|6077.2|6077.78|6077.08|6078.03|6077.33|6077.78|6077.08|3
1737635580000|2025-01-23 12:33:00|6077.9|6077.2|6077.78|6077.08|6078.03|6077.33|6077.78|6077.08|34
1737635590000|2025-01-23 12:33:10|6077.53|6076.83|6077.78|6077.08|6077.78|6077.08|6077.53|6076.83|35
1737635620000|2025-01-23 12:33:40|||||||||2
1737635630000|2025-01-23 12:33:50|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6077.9|6077.2|67
1737635640000|2025-01-23 12:34:00|6078.15|6077.45|6078.28|6077.58|6078.28|6077.58|6078.15|6077.45|55
1737635650000|2025-01-23 12:34:10|6078.03|6077.33|6078.03|6077.33|6078.28|6077.58|6078.03|6077.33|44
1737635660000|2025-01-23 12:34:20|||||||||46
1737635670000|2025-01-23 12:34:30|6077.9|6077.2|6077.78|6077.08|6077.9|6077.2|6077.78|6077.08|43
1737635680000|2025-01-23 12:34:40|6078.03|6077.33|6077.28|6076.58|6078.28|6077.58|6077.28|6076.58|151
1737635690000|2025-01-23 12:34:50|6077.03|6076.33|6077.78|6077.08|6077.78|6077.08|6077.03|6076.33|67
1737635700000|2025-01-23 12:35:00|6077.9|6077.2|6077.78|6077.08|6078.03|6077.33|6077.78|6077.08|43
1737635710000|2025-01-23 12:35:10|6077.65|6076.95|6077.78|6077.08|6077.78|6077.08|6077.4|6076.7|96
1737635720000|2025-01-23 12:35:20|6077.65|6076.95|6077.78|6077.08|6077.78|6077.08|6077.65|6076.95|9
1737635730000|2025-01-23 12:35:30|6078.03|6077.33|6078.28|6077.58|6078.28|6077.58|6078.03|6077.33|96
1737635740000|2025-01-23 12:35:40|||||||||8
1737635750000|2025-01-23 12:35:50|6078.53|6077.83|6078.28|6077.58|6078.53|6077.83|6078.28|6077.58|37
1737635760000|2025-01-23 12:36:00|6078.65|6077.95|6078.78|6078.08|6078.78|6078.08|6078.65|6077.95|176
1737635770000|2025-01-23 12:36:10|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|6078.78|6078.08|86
1737635780000|2025-01-23 12:36:20|6079.15|6078.45|6079.28|6078.58|6079.53|6078.83|6079.15|6078.45|140
1737635790000|2025-01-23 12:36:30|6079.15|6078.45|6079.53|6078.83|6079.53|6078.83|6079.15|6078.45|80
1737635800000|2025-01-23 12:36:40|||||||||35
1737635810000|2025-01-23 12:36:50|||||||||10
1737635820000|2025-01-23 12:37:00|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|38
1737635830000|2025-01-23 12:37:10|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|43
1737635840000|2025-01-23 12:37:20|6079.78|6079.08|6079.78|6079.08|6079.78|6079.08|6079.78|6079.08|38
1737635850000|2025-01-23 12:37:30|6079.53|6078.83|6079.78|6079.08|6079.78|6079.08|6079.53|6078.83|66
1737635860000|2025-01-23 12:37:40|6079.65|6078.95|6079.78|6079.08|6079.78|6079.08|6079.53|6078.83|32
1737635870000|2025-01-23 12:37:50|6079.65|6078.95|6079.9|6079.2|6080.03|6079.33|6079.65|6078.95|71
1737635880000|2025-01-23 12:38:00|6080.03|6079.33|6080.28|6079.58|6080.28|6079.58|6079.78|6079.08|153
1737635890000|2025-01-23 12:38:10|6080.03|6079.33|6079.78|6079.08|6080.03|6079.33|6079.78|6079.08|49
1737635900000|2025-01-23 12:38:20|6079.9|6079.2|6079.78|6079.08|6080.03|6079.33|6079.78|6079.08|46
1737635910000|2025-01-23 12:38:30|6079.53|6078.83|6079.28|6078.58|6079.53|6078.83|6079.28|6078.58|38
1737635920000|2025-01-23 12:38:40|6079.4|6078.7|6079.53|6078.83|6079.53|6078.83|6079.4|6078.7|21
1737635930000|2025-01-23 12:38:50|6079.28|6078.58|6078.9|6078.2|6079.28|6078.58|6078.78|6078.08|51
1737635940000|2025-01-23 12:39:00|6078.78|6078.08|6078.53|6077.83|6078.78|6078.08|6078.53|6077.83|10
1737635950000|2025-01-23 12:39:10|||||||||4
1737635960000|2025-01-23 12:39:20|6078.4|6077.7|6078.28|6077.58|6078.53|6077.83|6078.28|6077.58|36
1737635970000|2025-01-23 12:39:30|6078.15|6077.45|6078.28|6077.58|6078.28|6077.58|6078.03|6077.33|26
1737635980000|2025-01-23 12:39:40|6078.03|6077.33|6078.15|6077.45|6078.28|6077.58|6078.03|6077.33|43
1737635990000|2025-01-23 12:39:50|6078.28|6077.58|6078.03|6077.33|6078.28|6077.58|6078.03|6077.33|9
1737636000000|2025-01-23 12:40:00|6078.28|6077.58|6077.53|6076.83|6078.53|6077.83|6077.53|6076.83|152
1737636010000|2025-01-23 12:40:10|||||||||18
1737636020000|2025-01-23 12:40:20|6077.78|6077.08|6078.03|6077.33|6078.03|6077.33|6077.78|6077.08|23
1737636040000|2025-01-23 12:40:40|||||||||7
1737636050000|2025-01-23 12:40:50|6078.28|6077.58|6078.15|6077.45|6078.28|6077.58|6078.03|6077.33|49
1737636060000|2025-01-23 12:41:00|6078.03|6077.33|6078.53|6077.83|6078.53|6077.83|6078.03|6077.33|19
1737636070000|2025-01-23 12:41:10|||||||||12
1737636080000|2025-01-23 12:41:20|6078.4|6077.7|6078.53|6077.83|6078.53|6077.83|6078.28|6077.58|36
1737636090000|2025-01-23 12:41:30|6078.65|6077.95|6078.78|6078.08|6078.78|6078.08|6078.65|6077.95|9
1737636100000|2025-01-23 12:41:40|6078.53|6077.83|6078.53|6077.83|6078.78|6078.08|6078.53|6077.83|23
1737636110000|2025-01-23 12:41:50|6078.65|6077.95|6078.78|6078.08|6078.78|6078.08|6078.53|6077.83|5
1737636120000|2025-01-23 12:42:00|6078.65|6077.95|6078.53|6077.83|6078.65|6077.95|6078.53|6077.83|9
1737636130000|2025-01-23 12:42:10|||||||||14
1737636140000|2025-01-23 12:42:20|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|8
1737636150000|2025-01-23 12:42:30|6078.4|6077.7|6078.78|6078.08|6078.78|6078.08|6078.28|6077.58|59
1737636160000|2025-01-23 12:42:40|||||||||1
1737636180000|2025-01-23 12:43:00|6078.53|6077.83|6078.78|6078.08|6078.78|6078.08|6078.53|6077.83|22
1737636190000|2025-01-23 12:43:10|6078.65|6077.95|6078.53|6077.83|6078.78|6078.08|6078.53|6077.83|26
1737636200000|2025-01-23 12:43:20|6078.65|6077.95|6078.4|6077.7|6078.78|6078.08|6078.28|6077.58|28
1737636210000|2025-01-23 12:43:30|6078.28|6077.58|6078.53|6077.83|6078.53|6077.83|6078.28|6077.58|7
1737636220000|2025-01-23 12:43:40|6078.4|6077.7|6078.28|6077.58|6078.53|6077.83|6078.28|6077.58|20
1737636240000|2025-01-23 12:44:00|6078.15|6077.45|6078.28|6077.58|6078.28|6077.58|6078.03|6077.33|47
1737636250000|2025-01-23 12:44:10|6078.15|6077.45|6078.28|6077.58|6078.28|6077.58|6078.03|6077.33|28
1737636260000|2025-01-23 12:44:20|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|12
1737636270000|2025-01-23 12:44:30|6077.9|6077.2|6078.03|6077.33|6078.03|6077.33|6077.78|6077.08|95
1737636280000|2025-01-23 12:44:40|6077.78|6077.08|6078.03|6077.33|6078.03|6077.33|6077.78|6077.08|39
1737636290000|2025-01-23 12:44:50|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|25
1737636300000|2025-01-23 12:45:00|6078.15|6077.45|6078.28|6077.58|6078.28|6077.58|6078.15|6077.45|20
1737636310000|2025-01-23 12:45:10|6078.15|6077.45|6078.03|6077.33|6078.15|6077.45|6078.03|6077.33|12
1737636320000|2025-01-23 12:45:20|6077.78|6077.08|6077.53|6076.83|6077.78|6077.08|6077.28|6076.58|48
1737636330000|2025-01-23 12:45:30|6077.78|6077.08|6077.53|6076.83|6077.78|6077.08|6077.53|6076.83|10
1737636340000|2025-01-23 12:45:40|||||||||4
1737636350000|2025-01-23 12:45:50|6077.65|6076.95|6077.53|6076.83|6077.78|6077.08|6077.53|6076.83|34
1737636360000|2025-01-23 12:46:00|6077.4|6076.7|6077.78|6077.08|6077.78|6077.08|6077.4|6076.7|12
1737636380000|2025-01-23 12:46:20|||||||||8
1737636390000|2025-01-23 12:46:30|||||||||6
1737636400000|2025-01-23 12:46:40|||||||||8
1737636410000|2025-01-23 12:46:50|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6077.78|6077.08|60
1737636420000|2025-01-23 12:47:00|6077.9|6077.2|6078.03|6077.33|6078.03|6077.33|6077.9|6077.2|33
1737636430000|2025-01-23 12:47:10|6077.9|6077.2|6077.78|6077.08|6077.9|6077.2|6077.78|6077.08|17
1737636440000|2025-01-23 12:47:20|6077.53|6076.83|6077.78|6077.08|6077.78|6077.08|6077.53|6076.83|34
1737636450000|2025-01-23 12:47:30|6077.65|6076.95|6077.65|6076.95|6077.78|6077.08|6077.65|6076.95|13
1737636460000|2025-01-23 12:47:40|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.53|6076.83|12
1737636480000|2025-01-23 12:48:00|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|18
1737636490000|2025-01-23 12:48:10|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|18
1737636500000|2025-01-23 12:48:20|6077.9|6077.2|6078.03|6077.33|6078.03|6077.33|6077.9|6077.2|12
1737636510000|2025-01-23 12:48:30|||||||||2
1737636520000|2025-01-23 12:48:40|6077.9|6077.2|6077.78|6077.08|6077.9|6077.2|6077.78|6077.08|64
1737636540000|2025-01-23 12:49:00|6077.65|6076.95|6077.03|6076.33|6077.65|6076.95|6077.03|6076.33|89
1737636550000|2025-01-23 12:49:10|6077.15|6076.45|6077.15|6076.45|6077.28|6076.58|6077.15|6076.45|23
1737636560000|2025-01-23 12:49:20|6077.28|6076.58|6077.15|6076.45|6077.28|6076.58|6077.03|6076.33|59
1737636570000|2025-01-23 12:49:30|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|30
1737636580000|2025-01-23 12:49:40|||||||||30
1737636590000|2025-01-23 12:49:50|||||||||2
1737636600000|2025-01-23 12:50:00|6077.53|6076.83|6077.28|6076.58|6077.53|6076.83|6077.28|6076.58|32
1737636610000|2025-01-23 12:50:10|6077.4|6076.7|6077.53|6076.83|6077.53|6076.83|6077.4|6076.7|9
1737636620000|2025-01-23 12:50:20|6077.4|6076.7|6077.4|6076.7|6077.53|6076.83|6077.28|6076.58|12
1737636630000|2025-01-23 12:50:30|6077.53|6076.83|6077.53|6076.83|6077.53|6076.83|6077.28|6076.58|7
1737636640000|2025-01-23 12:50:40|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.53|6076.83|42
1737636650000|2025-01-23 12:50:50|6078.78|6078.08|6078.78|6078.08|6078.9|6078.2|6078.78|6078.08|144
1737636660000|2025-01-23 12:51:00|6078.9|6078.2|6079.28|6078.58|6079.28|6078.58|6078.9|6078.2|45
1737636670000|2025-01-23 12:51:10|6079.4|6078.7|6079.28|6078.58|6079.53|6078.83|6079.28|6078.58|44
1737636680000|2025-01-23 12:51:20|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|54
1737636690000|2025-01-23 12:51:30|||||||||3
1737636700000|2025-01-23 12:51:40|6079.78|6079.08|6079.78|6079.08|6079.78|6079.08|6079.78|6079.08|13
1737636710000|2025-01-23 12:51:50|6079.65|6078.95|6079.78|6079.08|6079.78|6079.08|6079.65|6078.95|29
1737636720000|2025-01-23 12:52:00|6079.65|6078.95|6079.53|6078.83|6079.78|6079.08|6079.53|6078.83|43
1737636730000|2025-01-23 12:52:10|6079.4|6078.7|6079.28|6078.58|6079.4|6078.7|6079.28|6078.58|94
1737636740000|2025-01-23 12:52:20|6079.03|6078.33|6079.03|6078.33|6079.28|6078.58|6079.03|6078.33|48
1737636750000|2025-01-23 12:52:30|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|6079.03|6078.33|39
1737636760000|2025-01-23 12:52:40|6079.15|6078.45|6079.03|6078.33|6079.15|6078.45|6079.03|6078.33|9
1737636770000|2025-01-23 12:52:50|6079.28|6078.58|6079.15|6078.45|6079.28|6078.58|6079.03|6078.33|38
1737636780000|2025-01-23 12:53:00|6079.28|6078.58|6078.9|6078.2|6079.28|6078.58|6078.9|6078.2|23
1737636790000|2025-01-23 12:53:10|6079.03|6078.33|6078.53|6077.83|6079.03|6078.33|6078.53|6077.83|77
1737636800000|2025-01-23 12:53:20|6078.78|6078.08|6079.03|6078.33|6079.03|6078.33|6078.78|6078.08|56
1737636810000|2025-01-23 12:53:30|6079.15|6078.45|6079.28|6078.58|6079.28|6078.58|6079.03|6078.33|26
1737636820000|2025-01-23 12:53:40|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|6079.4|6078.7|7
1737636830000|2025-01-23 12:53:50|6079.78|6079.08|6079.78|6079.08|6079.78|6079.08|6079.78|6079.08|12
1737636840000|2025-01-23 12:54:00|6080.03|6079.33|6079.53|6078.83|6080.03|6079.33|6079.53|6078.83|83
1737636860000|2025-01-23 12:54:20|||||||||31
1737636870000|2025-01-23 12:54:30|6079.65|6078.95|6079.53|6078.83|6079.65|6078.95|6079.53|6078.83|8
1737636880000|2025-01-23 12:54:40|||||||||1
1737636890000|2025-01-23 12:54:50|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|33
1737636900000|2025-01-23 12:55:00|||||||||7
1737636910000|2025-01-23 12:55:10|6079.4|6078.7|6079.53|6078.83|6079.53|6078.83|6079.4|6078.7|14
1737636920000|2025-01-23 12:55:20|6079.65|6078.95|6079.53|6078.83|6079.78|6079.08|6079.53|6078.83|15
1737636930000|2025-01-23 12:55:30|6079.78|6079.08|6079.9|6079.2|6080.03|6079.33|6079.78|6079.08|36
1737636940000|2025-01-23 12:55:40|6079.78|6079.08|6079.78|6079.08|6079.78|6079.08|6079.78|6079.08|3
1737636950000|2025-01-23 12:55:50|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|19
1737636960000|2025-01-23 12:56:00|6079.65|6078.95|6079.78|6079.08|6079.78|6079.08|6079.53|6078.83|34
1737636970000|2025-01-23 12:56:10|6080.03|6079.33|6080.03|6079.33|6080.03|6079.33|6080.03|6079.33|27
1737636980000|2025-01-23 12:56:20|6080.28|6079.58|6080.28|6079.58|6080.28|6079.58|6080.28|6079.58|38
1737636990000|2025-01-23 12:56:30|6080.03|6079.33|6079.78|6079.08|6080.03|6079.33|6079.78|6079.08|26
1737637000000|2025-01-23 12:56:40|6079.53|6078.83|6079.53|6078.83|6079.78|6079.08|6079.53|6078.83|18
1737637010000|2025-01-23 12:56:50|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|43
1737637020000|2025-01-23 12:57:00|||||||||8
1737637030000|2025-01-23 12:57:10|6079.15|6078.45|6079.28|6078.58|6079.28|6078.58|6079.15|6078.45|17
1737637040000|2025-01-23 12:57:20|6079.15|6078.45|6079.28|6078.58|6079.28|6078.58|6079.15|6078.45|9
1737637050000|2025-01-23 12:57:30|6079.15|6078.45|6079.28|6078.58|6079.28|6078.58|6079.15|6078.45|2
1737637060000|2025-01-23 12:57:40|6079.15|6078.45|6079.15|6078.45|6079.15|6078.45|6079.03|6078.33|21
1737637070000|2025-01-23 12:57:50|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|6079.03|6078.33|19
1737637080000|2025-01-23 12:58:00|||||||||9
1737637090000|2025-01-23 12:58:10|6079.03|6078.33|6079.28|6078.58|6079.28|6078.58|6079.03|6078.33|44
1737637100000|2025-01-23 12:58:20|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|6078.9|6078.2|37
1737637110000|2025-01-23 12:58:30|6079.28|6078.58|6079.15|6078.45|6079.28|6078.58|6079.15|6078.45|24
1737637120000|2025-01-23 12:58:40|6079.03|6078.33|6079.03|6078.33|6079.28|6078.58|6079.03|6078.33|5
1737637130000|2025-01-23 12:58:50|6079.28|6078.58|6079.15|6078.45|6079.28|6078.58|6079.15|6078.45|8
1737637140000|2025-01-23 12:59:00|6079.28|6078.58|6079.28|6078.58|6079.53|6078.83|6079.28|6078.58|8
1737637150000|2025-01-23 12:59:10|6079.4|6078.7|6079.53|6078.83|6079.53|6078.83|6079.4|6078.7|33
1737637160000|2025-01-23 12:59:20|6079.65|6078.95|6079.53|6078.83|6079.78|6079.08|6079.53|6078.83|13
1737637180000|2025-01-23 12:59:40|6079.65|6078.95|6079.53|6078.83|6079.65|6078.95|6079.53|6078.83|33
1737637190000|2025-01-23 12:59:50|6079.65|6078.95|6080.28|6079.58|6080.28|6079.58|6079.53|6078.83|101
1737637200000|2025-01-23 13:00:00|6080.15|6079.45|6079.78|6079.08|6080.15|6079.45|6079.78|6079.08|120
1737637210000|2025-01-23 13:00:10|6079.9|6079.2|6079.78|6079.08|6080.03|6079.33|6079.78|6079.08|48
1737637220000|2025-01-23 13:00:20|6079.9|6079.2|6079.65|6078.95|6079.9|6079.2|6079.53|6078.83|108
1737637230000|2025-01-23 13:00:30|6079.53|6078.83|6079.28|6078.58|6079.53|6078.83|6079.28|6078.58|71
1737637240000|2025-01-23 13:00:40|6079.4|6078.7|6079.03|6078.33|6079.53|6078.83|6079.03|6078.33|156
1737637250000|2025-01-23 13:00:50|6078.9|6078.2|6079.28|6078.58|6079.28|6078.58|6078.9|6078.2|22
1737637260000|2025-01-23 13:01:00|6079.4|6078.7|6079.4|6078.7|6079.53|6078.83|6079.28|6078.58|41
1737637270000|2025-01-23 13:01:10|6079.28|6078.58|6079.78|6079.08|6079.78|6079.08|6079.28|6078.58|42
1737637280000|2025-01-23 13:01:20|6079.9|6079.2|6079.78|6079.08|6079.9|6079.2|6079.78|6079.08|33
1737637290000|2025-01-23 13:01:30|6079.9|6079.2|6080.03|6079.33|6080.03|6079.33|6079.9|6079.2|23
1737637300000|2025-01-23 13:01:40|||||||||5
1737637310000|2025-01-23 13:01:50|6079.9|6079.2|6080.03|6079.33|6080.03|6079.33|6079.9|6079.2|34
1737637320000|2025-01-23 13:02:00|||||||||2
1737637330000|2025-01-23 13:02:10|6079.9|6079.2|6079.78|6079.08|6079.9|6079.2|6079.53|6078.83|57
1737637340000|2025-01-23 13:02:20|6079.9|6079.2|6080.03|6079.33|6080.03|6079.33|6079.9|6079.2|43
1737637350000|2025-01-23 13:02:30|6079.9|6079.2|6080.03|6079.33|6080.03|6079.33|6079.78|6079.08|45
1737637360000|2025-01-23 13:02:40|6080.15|6079.45|6080.03|6079.33|6080.28|6079.58|6080.03|6079.33|29
1737637370000|2025-01-23 13:02:50|6080.28|6079.58|6080.15|6079.45|6080.28|6079.58|6080.15|6079.45|26
1737637380000|2025-01-23 13:03:00|6080.28|6079.58|6080.28|6079.58|6080.78|6080.08|6080.15|6079.45|88
1737637390000|2025-01-23 13:03:10|6080.03|6079.33|6080.03|6079.33|6080.03|6079.33|6080.03|6079.33|46
1737637400000|2025-01-23 13:03:20|6079.9|6079.2|6080.03|6079.33|6080.03|6079.33|6079.9|6079.2|52
1737637410000|2025-01-23 13:03:30|6080.28|6079.58|6080.15|6079.45|6080.28|6079.58|6080.15|6079.45|51
1737637420000|2025-01-23 13:03:40|6080.28|6079.58|6080.03|6079.33|6080.28|6079.58|6080.03|6079.33|59
1737637430000|2025-01-23 13:03:50|6079.9|6079.2|6080.28|6079.58|6080.28|6079.58|6079.9|6079.2|35
1737637440000|2025-01-23 13:04:00|6080.15|6079.45|6080.28|6079.58|6080.28|6079.58|6080.03|6079.33|29
1737637450000|2025-01-23 13:04:10|6080.15|6079.45|6080.28|6079.58|6080.28|6079.58|6080.15|6079.45|17
1737637460000|2025-01-23 13:04:20|6080.4|6079.7|6080.53|6079.83|6080.53|6079.83|6080.4|6079.7|21
1737637470000|2025-01-23 13:04:30|6080.28|6079.58|6080.4|6079.7|6080.4|6079.7|6080.28|6079.58|37
1737637480000|2025-01-23 13:04:40|6080.53|6079.83|6080.78|6080.08|6080.78|6080.08|6080.53|6079.83|26
1737637490000|2025-01-23 13:04:50|6080.65|6079.95|6080.78|6080.08|6080.78|6080.08|6080.53|6079.83|106
1737637500000|2025-01-23 13:05:00|6080.53|6079.83|6079.78|6079.08|6080.53|6079.83|6079.78|6079.08|74
1737637510000|2025-01-23 13:05:10|6079.9|6079.2|6080.03|6079.33|6080.03|6079.33|6079.78|6079.08|55
1737637520000|2025-01-23 13:05:20|6079.78|6079.08|6079.53|6078.83|6079.78|6079.08|6079.53|6078.83|31
1737637530000|2025-01-23 13:05:30|6079.78|6079.08|6079.78|6079.08|6079.78|6079.08|6079.78|6079.08|28
1737637540000|2025-01-23 13:05:40|6079.9|6079.2|6079.9|6079.2|6079.9|6079.2|6079.78|6079.08|21
1737637550000|2025-01-23 13:05:50|6080.03|6079.33|6080.03|6079.33|6080.28|6079.58|6080.03|6079.33|13
1737637560000|2025-01-23 13:06:00|6080.28|6079.58|6080.03|6079.33|6080.28|6079.58|6080.03|6079.33|30
1737637570000|2025-01-23 13:06:10|||||||||9
1737637580000|2025-01-23 13:06:20|6080.28|6079.58|6080.03|6079.33|6080.28|6079.58|6080.03|6079.33|54
1737637590000|2025-01-23 13:06:30|6080.28|6079.58|6080.03|6079.33|6080.28|6079.58|6080.03|6079.33|89
1737637600000|2025-01-23 13:06:40|6080.28|6079.58|6080.15|6079.45|6080.28|6079.58|6080.15|6079.45|22
1737637610000|2025-01-23 13:06:50|6080.28|6079.58|6080.03|6079.33|6080.28|6079.58|6080.03|6079.33|29
1737637620000|2025-01-23 13:07:00|6079.78|6079.08|6080.03|6079.33|6080.03|6079.33|6079.78|6079.08|77
1737637630000|2025-01-23 13:07:10|||||||||6
1737637640000|2025-01-23 13:07:20|6079.9|6079.2|6080.03|6079.33|6080.03|6079.33|6079.9|6079.2|44
1737637650000|2025-01-23 13:07:30|6079.9|6079.2|6079.9|6079.2|6080.03|6079.33|6079.78|6079.08|22
1737637660000|2025-01-23 13:07:40|6080.03|6079.33|6079.78|6079.08|6080.03|6079.33|6079.78|6079.08|100
1737637670000|2025-01-23 13:07:50|6079.9|6079.2|6079.53|6078.83|6080.03|6079.33|6079.53|6078.83|73
1737637680000|2025-01-23 13:08:00|6079.65|6078.95|6079.78|6079.08|6079.78|6079.08|6079.65|6078.95|8
1737637690000|2025-01-23 13:08:10|||||||||24
1737637700000|2025-01-23 13:08:20|6079.65|6078.95|6079.53|6078.83|6079.65|6078.95|6079.28|6078.58|63
1737637710000|2025-01-23 13:08:30|6079.4|6078.7|6079.53|6078.83|6079.53|6078.83|6079.28|6078.58|33
1737637720000|2025-01-23 13:08:40|6079.78|6079.08|6079.03|6078.33|6080.03|6079.33|6078.78|6078.08|613
1737637730000|2025-01-23 13:08:50|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|114
1737637740000|2025-01-23 13:09:00|6079.15|6078.45|6078.53|6077.83|6079.28|6078.58|6078.53|6077.83|257
1737637750000|2025-01-23 13:09:10|6077.78|6077.08|6077.78|6077.08|6078.15|6077.45|6077.78|6077.08|600
1737637760000|2025-01-23 13:09:20|6078.03|6077.33|6077.78|6077.08|6078.03|6077.33|6077.28|6076.58|332
1737637770000|2025-01-23 13:09:30|6077.53|6076.83|6077.03|6076.33|6077.53|6076.83|6076.28|6075.58|234
1737637780000|2025-01-23 13:09:40|6076.78|6076.08|6076.28|6075.58|6076.78|6076.08|6075.78|6075.08|295
1737637790000|2025-01-23 13:09:50|6076.53|6075.83|6076.78|6076.08|6076.9|6076.2|6076.53|6075.83|55
1737637800000|2025-01-23 13:10:00|6077.03|6076.33|6077.03|6076.33|6077.4|6076.7|6077.03|6076.33|136
1737637810000|2025-01-23 13:10:10|6077.15|6076.45|6077.03|6076.33|6077.15|6076.45|6076.65|6075.95|88
1737637820000|2025-01-23 13:10:20|6077.28|6076.58|6076.78|6076.08|6077.53|6076.83|6076.78|6076.08|127
1737637830000|2025-01-23 13:10:30|6077.03|6076.33|6076.65|6075.95|6077.03|6076.33|6076.53|6075.83|76
1737637840000|2025-01-23 13:10:40|6076.53|6075.83|6076.03|6075.33|6076.53|6075.83|6076.03|6075.33|63
1737637850000|2025-01-23 13:10:50|6076.15|6075.45|6076.03|6075.33|6076.15|6075.45|6076.03|6075.33|28
1737637860000|2025-01-23 13:11:00|6076.15|6075.45|6076.28|6075.58|6076.78|6076.08|6076.03|6075.33|143
1737637870000|2025-01-23 13:11:10|6076.15|6075.45|6076.4|6075.7|6076.53|6075.83|6076.03|6075.33|103
1737637880000|2025-01-23 13:11:20|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.28|6075.58|41
1737637890000|2025-01-23 13:11:30|6076.4|6075.7|6076.53|6075.83|6076.53|6075.83|6076.28|6075.58|22
1737637900000|2025-01-23 13:11:40|6076.65|6075.95|6076.78|6076.08|6077.03|6076.33|6076.53|6075.83|35
1737637910000|2025-01-23 13:11:50|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.78|6076.08|22
1737637920000|2025-01-23 13:12:00|6076.78|6076.08|6075.78|6075.08|6077.03|6076.33|6075.78|6075.08|112
1737637930000|2025-01-23 13:12:10|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|33
1737637940000|2025-01-23 13:12:20|6076.15|6075.45|6076.28|6075.58|6076.4|6075.7|6076.15|6075.45|23
1737637950000|2025-01-23 13:12:30|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|49
1737637960000|2025-01-23 13:12:40|6076.15|6075.45|6075.78|6075.08|6076.53|6075.83|6075.78|6075.08|90
1737637970000|2025-01-23 13:12:50|6075.9|6075.2|6076.03|6075.33|6076.28|6075.58|6075.78|6075.08|91
1737637980000|2025-01-23 13:13:00|6076.15|6075.45|6076.03|6075.33|6076.28|6075.58|6076.03|6075.33|23
1737637990000|2025-01-23 13:13:10|6076.15|6075.45|6076.03|6075.33|6076.28|6075.58|6076.03|6075.33|16
1737638000000|2025-01-23 13:13:20|6076.15|6075.45|6076.28|6075.58|6076.28|6075.58|6076.15|6075.45|18
1737638010000|2025-01-23 13:13:30|6076.15|6075.45|6076.03|6075.33|6076.15|6075.45|6075.65|6074.95|88
1737638020000|2025-01-23 13:13:40|6075.78|6075.08|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|56
1737638030000|2025-01-23 13:13:50|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.65|6074.95|16
1737638040000|2025-01-23 13:14:00|6075.9|6075.2|6076.15|6075.45|6076.28|6075.58|6075.9|6075.2|30
1737638050000|2025-01-23 13:14:10|6075.78|6075.08|6075.78|6075.08|6076.03|6075.33|6075.53|6074.83|63
1737638060000|2025-01-23 13:14:20|||||||||4
1737638070000|2025-01-23 13:14:30|6075.53|6074.83|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|15
1737638080000|2025-01-23 13:14:40|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|44
1737638090000|2025-01-23 13:14:50|6075.65|6074.95|6075.53|6074.83|6075.78|6075.08|6075.53|6074.83|17
1737638100000|2025-01-23 13:15:00|6075.65|6074.95|6076.03|6075.33|6076.03|6075.33|6075.65|6074.95|74
1737638110000|2025-01-23 13:15:10|||||||||7
1737638120000|2025-01-23 13:15:20|6076.28|6075.58|6075.53|6074.83|6076.28|6075.58|6075.53|6074.83|57
1737638130000|2025-01-23 13:15:30|6075.78|6075.08|6076.28|6075.58|6076.28|6075.58|6075.53|6074.83|34
1737638140000|2025-01-23 13:15:40|6076.03|6075.33|6075.78|6075.08|6076.03|6075.33|6075.53|6074.83|68
1737638150000|2025-01-23 13:15:50|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6075.9|6075.2|59
1737638160000|2025-01-23 13:16:00|6075.9|6075.2|6076.28|6075.58|6076.28|6075.58|6075.9|6075.2|107
1737638170000|2025-01-23 13:16:10|6076.15|6075.45|6076.03|6075.33|6076.53|6075.83|6076.03|6075.33|121
1737638180000|2025-01-23 13:16:20|6076.15|6075.45|6076.53|6075.83|6076.53|6075.83|6076.15|6075.45|28
1737638190000|2025-01-23 13:16:30|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.65|6075.95|70
1737638200000|2025-01-23 13:16:40|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|6077.03|6076.33|32
1737638210000|2025-01-23 13:16:50|6077.28|6076.58|6077.28|6076.58|6077.28|6076.58|6076.78|6076.08|93
1737638220000|2025-01-23 13:17:00|6077.03|6076.33|6076.78|6076.08|6077.03|6076.33|6076.78|6076.08|27
1737638230000|2025-01-23 13:17:10|6076.9|6076.2|6076.78|6076.08|6077.03|6076.33|6076.78|6076.08|15
1737638240000|2025-01-23 13:17:20|6076.9|6076.2|6076.78|6076.08|6077.03|6076.33|6076.78|6076.08|15
1737638250000|2025-01-23 13:17:30|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|24
1737638270000|2025-01-23 13:17:50|||||||||2
1737638280000|2025-01-23 13:18:00|6076.4|6075.7|6076.03|6075.33|6076.53|6075.83|6075.78|6075.08|120
1737638290000|2025-01-23 13:18:10|6076.15|6075.45|6076.03|6075.33|6076.15|6075.45|6075.78|6075.08|178
1737638300000|2025-01-23 13:18:20|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|22
1737638310000|2025-01-23 13:18:30|6075.65|6074.95|6075.53|6074.83|6075.78|6075.08|6075.28|6074.58|26
1737638320000|2025-01-23 13:18:40|6075.4|6074.7|6075.78|6075.08|6075.78|6075.08|6075.4|6074.7|75
1737638330000|2025-01-23 13:18:50|6075.53|6074.83|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|31
1737638340000|2025-01-23 13:19:00|6075.65|6074.95|6075.28|6074.58|6075.65|6074.95|6075.28|6074.58|61
1737638350000|2025-01-23 13:19:10|6075.4|6074.7|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|40
1737638360000|2025-01-23 13:19:20|6075.4|6074.7|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|31
1737638370000|2025-01-23 13:19:30|6075.4|6074.7|6075.4|6074.7|6075.53|6074.83|6075.28|6074.58|24
1737638380000|2025-01-23 13:19:40|6075.28|6074.58|6075.53|6074.83|6075.53|6074.83|6075.28|6074.58|29
1737638390000|2025-01-23 13:19:50|6075.28|6074.58|6075.28|6074.58|6075.53|6074.83|6075.28|6074.58|79
1737638400000|2025-01-23 13:20:00|6075.4|6074.7|6075.78|6075.08|6075.78|6075.08|6075.28|6074.58|69
1737638410000|2025-01-23 13:20:10|6075.53|6074.83|6075.53|6074.83|6075.78|6075.08|6075.4|6074.7|103
1737638420000|2025-01-23 13:20:20|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|33
1737638430000|2025-01-23 13:20:30|6075.53|6074.83|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|38
1737638440000|2025-01-23 13:20:40|6075.65|6074.95|6075.53|6074.83|6075.65|6074.95|6075.28|6074.58|52
1737638450000|2025-01-23 13:20:50|6075.78|6075.08|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|45
1737638460000|2025-01-23 13:21:00|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|183
1737638470000|2025-01-23 13:21:10|6075.65|6074.95|6075.78|6075.08|6075.78|6075.08|6075.53|6074.83|71
1737638480000|2025-01-23 13:21:20|6076.03|6075.33|6076.03|6075.33|6076.03|6075.33|6075.78|6075.08|24
1737638490000|2025-01-23 13:21:30|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|119
1737638500000|2025-01-23 13:21:40|6076.65|6075.95|6076.78|6076.08|6076.78|6076.08|6076.65|6075.95|39
1737638510000|2025-01-23 13:21:50|6076.9|6076.2|6076.78|6076.08|6077.03|6076.33|6076.78|6076.08|30
1737638520000|2025-01-23 13:22:00|6076.53|6075.83|6076.65|6075.95|6076.65|6075.95|6076.53|6075.83|45
1737638530000|2025-01-23 13:22:10|6076.53|6075.83|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|41
1737638540000|2025-01-23 13:22:20|6076.4|6075.7|6076.28|6075.58|6076.4|6075.7|6076.28|6075.58|14
1737638550000|2025-01-23 13:22:30|6076.4|6075.7|6076.53|6075.83|6076.53|6075.83|6076.28|6075.58|15
1737638560000|2025-01-23 13:22:40|6076.78|6076.08|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|67
1737638570000|2025-01-23 13:22:50|||||||||1
1737638580000|2025-01-23 13:23:00|6076.78|6076.08|6076.53|6075.83|6076.78|6076.08|6076.53|6075.83|23
1737638590000|2025-01-23 13:23:10|6076.65|6075.95|6076.65|6075.95|6076.78|6076.08|6076.53|6075.83|14
1737638600000|2025-01-23 13:23:20|6076.78|6076.08|6077.03|6076.33|6077.28|6076.58|6076.78|6076.08|68
1737638610000|2025-01-23 13:23:30|6077.15|6076.45|6077.28|6076.58|6077.28|6076.58|6077.15|6076.45|4
1737638620000|2025-01-23 13:23:40|6077.15|6076.45|6077.03|6076.33|6077.28|6076.58|6077.03|6076.33|39
1737638630000|2025-01-23 13:23:50|6076.9|6076.2|6076.78|6076.08|6076.9|6076.2|6076.78|6076.08|31
1737638640000|2025-01-23 13:24:00|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.9|6076.2|25
1737638650000|2025-01-23 13:24:10|6077.15|6076.45|6077.15|6076.45|6077.28|6076.58|6077.03|6076.33|52
1737638660000|2025-01-23 13:24:20|6077.03|6076.33|6077.03|6076.33|6077.28|6076.58|6077.03|6076.33|33
1737638670000|2025-01-23 13:24:30|6076.9|6076.2|6077.28|6076.58|6077.28|6076.58|6076.9|6076.2|18
1737638680000|2025-01-23 13:24:40|6077.15|6076.45|6077.03|6076.33|6077.15|6076.45|6077.03|6076.33|9
1737638690000|2025-01-23 13:24:50|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|6076.78|6076.08|5
1737638700000|2025-01-23 13:25:00|6077.03|6076.33|6077.03|6076.33|6077.28|6076.58|6077.03|6076.33|31
1737638710000|2025-01-23 13:25:10|6076.9|6076.2|6077.03|6076.33|6077.03|6076.33|6076.78|6076.08|30
1737638720000|2025-01-23 13:25:20|6077.15|6076.45|6077.28|6076.58|6077.28|6076.58|6077.15|6076.45|17
1737638730000|2025-01-23 13:25:30|6077.4|6076.7|6077.53|6076.83|6077.53|6076.83|6077.4|6076.7|95
1737638740000|2025-01-23 13:25:40|||||||||14
1737638750000|2025-01-23 13:25:50|6077.65|6076.95|6078.03|6077.33|6078.03|6077.33|6077.53|6076.83|59
1737638760000|2025-01-23 13:26:00|6077.9|6077.2|6078.03|6077.33|6078.03|6077.33|6077.78|6077.08|39
1737638770000|2025-01-23 13:26:10|6077.78|6077.08|6077.78|6077.08|6077.9|6077.2|6077.78|6077.08|9
1737638780000|2025-01-23 13:26:20|||||||||6
1737638790000|2025-01-23 13:26:30|6077.9|6077.2|6078.53|6077.83|6078.78|6078.08|6077.78|6077.08|77
1737638800000|2025-01-23 13:26:40|6078.65|6077.95|6078.53|6077.83|6078.65|6077.95|6078.53|6077.83|9
1737638810000|2025-01-23 13:26:50|||||||||65
1737638820000|2025-01-23 13:27:00|||||||||13
1737638830000|2025-01-23 13:27:10|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|6078.53|6077.83|133
1737638840000|2025-01-23 13:27:20|6078.65|6077.95|6078.28|6077.58|6078.65|6077.95|6078.28|6077.58|38
1737638850000|2025-01-23 13:27:30|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|10
1737638860000|2025-01-23 13:27:40|6078.4|6077.7|6078.78|6078.08|6079.03|6078.33|6078.4|6077.7|62
1737638870000|2025-01-23 13:27:50|6078.9|6078.2|6079.03|6078.33|6079.03|6078.33|6078.78|6078.08|39
1737638880000|2025-01-23 13:28:00|6078.9|6078.2|6078.53|6077.83|6078.9|6078.2|6078.28|6077.58|105
1737638890000|2025-01-23 13:28:10|||||||||3
1737638900000|2025-01-23 13:28:20|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6077.78|6077.08|124
1737638910000|2025-01-23 13:28:30|6078.15|6077.45|6078.28|6077.58|6078.53|6077.83|6078.15|6077.45|84
1737638920000|2025-01-23 13:28:40|6078.4|6077.7|6078.53|6077.83|6078.53|6077.83|6078.4|6077.7|23
1737638930000|2025-01-23 13:28:50|||||||||5
1737638940000|2025-01-23 13:29:00|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|65
1737638950000|2025-01-23 13:29:10|6078.15|6077.45|6078.28|6077.58|6078.28|6077.58|6077.9|6077.2|113
1737638960000|2025-01-23 13:29:20|||||||||4
1737638970000|2025-01-23 13:29:30|6078.53|6077.83|6078.65|6077.95|6078.78|6078.08|6078.53|6077.83|268
1737638980000|2025-01-23 13:29:40|6078.53|6077.83|6078.9|6078.2|6079.03|6078.33|6078.53|6077.83|96
1737638990000|2025-01-23 13:29:50|6079.03|6078.33|6078.4|6077.7|6079.03|6078.33|6078.15|6077.45|89
1737639000000|2025-01-23 13:30:00|6078.65|6077.95|6078.78|6078.08|6079.4|6078.7|6078.65|6077.95|110
1737639010000|2025-01-23 13:30:10|6078.9|6078.2|6079.78|6079.08|6079.9|6079.2|6078.9|6078.2|153
1737639020000|2025-01-23 13:30:20|6080.03|6079.33|6080.15|6079.45|6080.28|6079.58|6079.78|6079.08|233
1737639030000|2025-01-23 13:30:30|6080.03|6079.33|6079.9|6079.2|6080.03|6079.33|6079.78|6079.08|77
1737639040000|2025-01-23 13:30:40|6079.78|6079.08|6079.78|6079.08|6079.9|6079.2|6079.53|6078.83|79
1737639050000|2025-01-23 13:30:50|6080.03|6079.33|6080.4|6079.7|6080.53|6079.83|6080.03|6079.33|147
1737639060000|2025-01-23 13:31:00|6080.28|6079.58|6080.53|6079.83|6080.78|6080.08|6079.78|6079.08|354
1737639070000|2025-01-23 13:31:10|6080.28|6079.58|6079.53|6078.83|6080.28|6079.58|6079.53|6078.83|165
1737639080000|2025-01-23 13:31:20|6079.65|6078.95|6079.28|6078.58|6079.65|6078.95|6079.15|6078.45|45
1737639090000|2025-01-23 13:31:30|6079.4|6078.7|6081.53|6080.83|6081.53|6080.83|6079.4|6078.7|670
1737639100000|2025-01-23 13:31:40|6081.65|6080.95|6081.28|6080.58|6082.53|6081.83|6081.28|6080.58|726
1737639110000|2025-01-23 13:31:50|6081.4|6080.7|6081.28|6080.58|6081.53|6080.83|6081.03|6080.33|286
1737639120000|2025-01-23 13:32:00|6081.53|6080.83|6080.78|6080.08|6081.53|6080.83|6080.53|6079.83|131
1737639130000|2025-01-23 13:32:10|6080.53|6079.83|6081.15|6080.45|6081.15|6080.45|6080.53|6079.83|142
1737639140000|2025-01-23 13:32:20|6081.03|6080.33|6081.28|6080.58|6081.65|6080.95|6081.03|6080.33|123
1737639150000|2025-01-23 13:32:30|6081.53|6080.83|6081.03|6080.33|6081.53|6080.83|6081.03|6080.33|143
1737639160000|2025-01-23 13:32:40|6080.78|6080.08|6080.53|6079.83|6080.78|6080.08|6080.28|6079.58|131
1737639170000|2025-01-23 13:32:50|6080.4|6079.7|6080.03|6079.33|6080.4|6079.7|6080.03|6079.33|90
1737639180000|2025-01-23 13:33:00|6079.78|6079.08|6079.03|6078.33|6080.03|6079.33|6079.03|6078.33|270
1737639190000|2025-01-23 13:33:10|6078.9|6078.2|6077.9|6077.2|6079.03|6078.33|6077.78|6077.08|248
1737639200000|2025-01-23 13:33:20|6077.78|6077.08|6078.03|6077.33|6078.53|6077.83|6077.53|6076.83|246
1737639210000|2025-01-23 13:33:30|6077.78|6077.08|6077.03|6076.33|6078.03|6077.33|6076.65|6075.95|336
1737639220000|2025-01-23 13:33:40|6077.15|6076.45|6075.53|6074.83|6077.15|6076.45|6075.53|6074.83|377
1737639230000|2025-01-23 13:33:50|6076.28|6075.58|6076.28|6075.58|6076.78|6076.08|6076.03|6075.33|237
1737639240000|2025-01-23 13:34:00|6076.53|6075.83|6076.53|6075.83|6077.03|6076.33|6076.28|6075.58|236
1737639250000|2025-01-23 13:34:10|6076.65|6075.95|6076.4|6075.7|6076.65|6075.95|6076.28|6075.58|66
1737639260000|2025-01-23 13:34:20|6076.53|6075.83|6076.53|6075.83|6076.53|6075.83|6076.15|6075.45|78
1737639270000|2025-01-23 13:34:30|6076.4|6075.7|6077.28|6076.58|6077.28|6076.58|6076.4|6075.7|182
1737639280000|2025-01-23 13:34:40|6077.53|6076.83|6077.53|6076.83|6077.65|6076.95|6077.53|6076.83|56
1737639290000|2025-01-23 13:34:50|6077.65|6076.95|6077.9|6077.2|6078.03|6077.33|6077.53|6076.83|105
1737639300000|2025-01-23 13:35:00|6078.03|6077.33|6077.78|6077.08|6078.15|6077.45|6077.78|6077.08|157
1737639310000|2025-01-23 13:35:10|6077.65|6076.95|6077.65|6076.95|6077.78|6077.08|6077.53|6076.83|28
1737639320000|2025-01-23 13:35:20|6077.78|6077.08|6077.65|6076.95|6077.9|6077.2|6077.65|6076.95|14
1737639330000|2025-01-23 13:35:30|6077.78|6077.08|6077.65|6076.95|6077.78|6077.08|6077.53|6076.83|39
1737639340000|2025-01-23 13:35:40|6077.78|6077.08|6078.03|6077.33|6078.03|6077.33|6077.78|6077.08|29
1737639350000|2025-01-23 13:35:50|6078.28|6077.58|6078.03|6077.33|6078.28|6077.58|6078.03|6077.33|28
1737639360000|2025-01-23 13:36:00|6077.78|6077.08|6078.03|6077.33|6078.15|6077.45|6077.78|6077.08|56
1737639370000|2025-01-23 13:36:10|6078.15|6077.45|6078.65|6077.95|6078.65|6077.95|6078.15|6077.45|70
1737639380000|2025-01-23 13:36:20|6078.53|6077.83|6077.78|6077.08|6079.03|6078.33|6077.78|6077.08|259
1737639390000|2025-01-23 13:36:30|6077.9|6077.2|6078.03|6077.33|6078.03|6077.33|6077.78|6077.08|90
1737639400000|2025-01-23 13:36:40|6077.9|6077.2|6078.03|6077.33|6078.03|6077.33|6077.78|6077.08|43
1737639410000|2025-01-23 13:36:50|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|53
1737639420000|2025-01-23 13:37:00|6078.15|6077.45|6078.03|6077.33|6078.15|6077.45|6078.03|6077.33|41
1737639430000|2025-01-23 13:37:10|6077.78|6077.08|6077.53|6076.83|6077.78|6077.08|6077.03|6076.33|348
1737639440000|2025-01-23 13:37:20|6077.65|6076.95|6077.78|6077.08|6078.03|6077.33|6077.65|6076.95|30
1737639450000|2025-01-23 13:37:30|6077.9|6077.2|6077.78|6077.08|6077.9|6077.2|6077.78|6077.08|5
1737639460000|2025-01-23 13:37:40|6077.65|6076.95|6077.53|6076.83|6077.65|6076.95|6077.53|6076.83|51
1737639470000|2025-01-23 13:37:50|6077.4|6076.7|6077.53|6076.83|6077.78|6077.08|6077.03|6076.33|52
1737639480000|2025-01-23 13:38:00|6077.65|6076.95|6077.78|6077.08|6077.78|6077.08|6077.53|6076.83|53
1737639490000|2025-01-23 13:38:10|||||||||34
1737639500000|2025-01-23 13:38:20|6078.03|6077.33|6078.03|6077.33|6078.53|6077.83|6078.03|6077.33|77
1737639510000|2025-01-23 13:38:30|6078.28|6077.58|6078.53|6077.83|6078.53|6077.83|6078.28|6077.58|46
1737639520000|2025-01-23 13:38:40|6078.03|6077.33|6078.03|6077.33|6078.15|6077.45|6077.78|6077.08|112
1737639530000|2025-01-23 13:38:50|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|17
1737639540000|2025-01-23 13:39:00|6078.53|6077.83|6078.28|6077.58|6078.53|6077.83|6078.28|6077.58|28
1737639550000|2025-01-23 13:39:10|6078.15|6077.45|6078.28|6077.58|6078.28|6077.58|6078.03|6077.33|30
1737639560000|2025-01-23 13:39:20|6078.53|6077.83|6078.4|6077.7|6078.53|6077.83|6078.28|6077.58|40
1737639570000|2025-01-23 13:39:30|6078.53|6077.83|6078.03|6077.33|6078.53|6077.83|6077.9|6077.2|65
1737639580000|2025-01-23 13:39:40|||||||||10
1737639590000|2025-01-23 13:39:50|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.15|6077.45|56
1737639600000|2025-01-23 13:40:00|6078.15|6077.45|6079.03|6078.33|6079.03|6078.33|6078.03|6077.33|99
1737639610000|2025-01-23 13:40:10|6079.28|6078.58|6078.28|6077.58|6079.28|6078.58|6078.28|6077.58|131
1737639620000|2025-01-23 13:40:20|6078.4|6077.7|6078.78|6078.08|6078.78|6078.08|6078.4|6077.7|38
1737639630000|2025-01-23 13:40:30|6079.03|6078.33|6079.28|6078.58|6079.28|6078.58|6079.03|6078.33|25
1737639640000|2025-01-23 13:40:40|6079.4|6078.7|6079.53|6078.83|6079.53|6078.83|6079.15|6078.45|60
1737639650000|2025-01-23 13:40:50|6079.78|6079.08|6079.53|6078.83|6079.78|6079.08|6079.53|6078.83|53
1737639660000|2025-01-23 13:41:00|6079.4|6078.7|6079.53|6078.83|6079.53|6078.83|6079.4|6078.7|34
1737639670000|2025-01-23 13:41:10|||||||||10
1737639680000|2025-01-23 13:41:20|6079.65|6078.95|6079.78|6079.08|6079.78|6079.08|6079.65|6078.95|19
1737639690000|2025-01-23 13:41:30|6079.65|6078.95|6079.78|6079.08|6079.78|6079.08|6079.65|6078.95|56
1737639700000|2025-01-23 13:41:40|6079.65|6078.95|6079.78|6079.08|6079.78|6079.08|6079.53|6078.83|36
1737639710000|2025-01-23 13:41:50|6079.53|6078.83|6079.53|6078.83|6079.78|6079.08|6079.53|6078.83|89
1737639720000|2025-01-23 13:42:00|6079.65|6078.95|6079.78|6079.08|6079.78|6079.08|6079.65|6078.95|14
1737639730000|2025-01-23 13:42:10|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|6079.28|6078.58|176
1737639740000|2025-01-23 13:42:20|6079.28|6078.58|6079.28|6078.58|6079.53|6078.83|6079.15|6078.45|76
1737639750000|2025-01-23 13:42:30|||||||||3
1737639760000|2025-01-23 13:42:40|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|13
1737639770000|2025-01-23 13:42:50|6079.4|6078.7|6079.28|6078.58|6079.53|6078.83|6079.28|6078.58|88
1737639780000|2025-01-23 13:43:00|6079.15|6078.45|6079.28|6078.58|6079.28|6078.58|6079.03|6078.33|98
1737639790000|2025-01-23 13:43:10|6079.15|6078.45|6079.28|6078.58|6079.28|6078.58|6079.03|6078.33|47
1737639800000|2025-01-23 13:43:20|||||||||14
1737639810000|2025-01-23 13:43:30|6079.4|6078.7|6079.28|6078.58|6079.4|6078.7|6079.03|6078.33|118
1737639820000|2025-01-23 13:43:40|6079.4|6078.7|6079.28|6078.58|6079.53|6078.83|6079.28|6078.58|34
1737639830000|2025-01-23 13:43:50|||||||||10
1737639840000|2025-01-23 13:44:00|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|56
1737639850000|2025-01-23 13:44:10|6079.78|6079.08|6079.78|6079.08|6079.78|6079.08|6079.53|6078.83|99
1737639860000|2025-01-23 13:44:20|6079.65|6078.95|6079.53|6078.83|6079.65|6078.95|6079.28|6078.58|35
1737639870000|2025-01-23 13:44:30|||||||||5
1737639880000|2025-01-23 13:44:40|6079.28|6078.58|6078.53|6077.83|6079.28|6078.58|6078.28|6077.58|154
1737639890000|2025-01-23 13:44:50|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|6078.53|6077.83|58
1737639900000|2025-01-23 13:45:00|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|106
1737639910000|2025-01-23 13:45:10|6078.15|6077.45|6078.03|6077.33|6078.28|6077.58|6078.03|6077.33|39
1737639920000|2025-01-23 13:45:20|6078.28|6077.58|6078.78|6078.08|6078.78|6078.08|6078.28|6077.58|113
1737639930000|2025-01-23 13:45:30|6078.65|6077.95|6078.78|6078.08|6078.78|6078.08|6078.65|6077.95|48
1737639940000|2025-01-23 13:45:40|6078.65|6077.95|6078.53|6077.83|6078.65|6077.95|6078.4|6077.7|31
1737639950000|2025-01-23 13:45:50|6078.65|6077.95|6078.78|6078.08|6078.78|6078.08|6078.65|6077.95|72
1737639960000|2025-01-23 13:46:00|6079.03|6078.33|6078.78|6078.08|6079.03|6078.33|6078.78|6078.08|58
1737639970000|2025-01-23 13:46:10|6079.03|6078.33|6079.28|6078.58|6079.53|6078.83|6079.03|6078.33|75
1737639980000|2025-01-23 13:46:20|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|31
1737639990000|2025-01-23 13:46:30|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|6079.28|6078.58|28
1737640000000|2025-01-23 13:46:40|6079.15|6078.45|6079.28|6078.58|6079.28|6078.58|6079.03|6078.33|56
1737640010000|2025-01-23 13:46:50|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|25
1737640020000|2025-01-23 13:47:00|6079.28|6078.58|6079.03|6078.33|6079.28|6078.58|6079.03|6078.33|121
1737640030000|2025-01-23 13:47:10|6078.78|6078.08|6078.53|6077.83|6079.03|6078.33|6078.53|6077.83|126
1737640040000|2025-01-23 13:47:20|6078.78|6078.08|6079.03|6078.33|6079.03|6078.33|6078.78|6078.08|52
1737640050000|2025-01-23 13:47:30|6079.15|6078.45|6079.28|6078.58|6079.28|6078.58|6079.03|6078.33|34
1737640060000|2025-01-23 13:47:40|6079.03|6078.33|6079.28|6078.58|6079.28|6078.58|6079.03|6078.33|33
1737640070000|2025-01-23 13:47:50|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|11
1737640080000|2025-01-23 13:48:00|6079.78|6079.08|6080.28|6079.58|6080.28|6079.58|6079.78|6079.08|170
1737640090000|2025-01-23 13:48:10|6080.03|6079.33|6080.03|6079.33|6080.03|6079.33|6080.03|6079.33|122
1737640100000|2025-01-23 13:48:20|6080.15|6079.45|6080.03|6079.33|6080.15|6079.45|6080.03|6079.33|42
1737640110000|2025-01-23 13:48:30|6080.15|6079.45|6080.03|6079.33|6080.15|6079.45|6080.03|6079.33|10
1737640120000|2025-01-23 13:48:40|6079.78|6079.08|6079.53|6078.83|6079.78|6079.08|6079.53|6078.83|68
1737640130000|2025-01-23 13:48:50|||||||||12
1737640140000|2025-01-23 13:49:00|6079.78|6079.08|6079.78|6079.08|6079.78|6079.08|6079.78|6079.08|20
1737640150000|2025-01-23 13:49:10|||||||||1
1737640160000|2025-01-23 13:49:20|6079.53|6078.83|6079.65|6078.95|6079.65|6078.95|6079.53|6078.83|35
1737640170000|2025-01-23 13:49:30|6079.78|6079.08|6079.78|6079.08|6079.78|6079.08|6079.65|6078.95|30
1737640180000|2025-01-23 13:49:40|||||||||4
1737640190000|2025-01-23 13:49:50|6079.65|6078.95|6079.78|6079.08|6079.78|6079.08|6079.28|6078.58|83
1737640200000|2025-01-23 13:50:00|6079.53|6078.83|6079.78|6079.08|6079.78|6079.08|6079.53|6078.83|85
1737640220000|2025-01-23 13:50:20|6080.03|6079.33|6079.78|6079.08|6080.03|6079.33|6079.78|6079.08|60
1737640230000|2025-01-23 13:50:30|||||||||1
1737640240000|2025-01-23 13:50:40|6079.9|6079.2|6080.03|6079.33|6080.03|6079.33|6079.9|6079.2|13
1737640250000|2025-01-23 13:50:50|6079.9|6079.2|6080.03|6079.33|6080.03|6079.33|6079.78|6079.08|87
1737640260000|2025-01-23 13:51:00|6080.15|6079.45|6079.53|6078.83|6080.28|6079.58|6079.53|6078.83|49
1737640270000|2025-01-23 13:51:10|6079.78|6079.08|6079.78|6079.08|6079.78|6079.08|6079.65|6078.95|57
1737640280000|2025-01-23 13:51:20|||||||||12
1737640290000|2025-01-23 13:51:30|||||||||2
1737640300000|2025-01-23 13:51:40|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|167
1737640310000|2025-01-23 13:51:50|6079.78|6079.08|6079.78|6079.08|6080.03|6079.33|6079.78|6079.08|79
1737640320000|2025-01-23 13:52:00|6079.9|6079.2|6080.28|6079.58|6080.28|6079.58|6079.9|6079.2|42
1737640330000|2025-01-23 13:52:10|6080.03|6079.33|6080.28|6079.58|6080.28|6079.58|6080.03|6079.33|28
1737640340000|2025-01-23 13:52:20|||||||||11
1737640350000|2025-01-23 13:52:30|6080.4|6079.7|6080.53|6079.83|6080.53|6079.83|6080.4|6079.7|47
1737640360000|2025-01-23 13:52:40|6080.28|6079.58|6080.28|6079.58|6080.28|6079.58|6080.28|6079.58|62
1737640370000|2025-01-23 13:52:50|6080.15|6079.45|6080.28|6079.58|6080.28|6079.58|6080.15|6079.45|62
1737640380000|2025-01-23 13:53:00|||||||||3
1737640390000|2025-01-23 13:53:10|6080.15|6079.45|6080.53|6079.83|6080.53|6079.83|6080.03|6079.33|81
1737640400000|2025-01-23 13:53:20|||||||||6
1737640410000|2025-01-23 13:53:30|||||||||28
1737640420000|2025-01-23 13:53:40|6080.4|6079.7|6080.28|6079.58|6080.53|6079.83|6080.28|6079.58|25
1737640430000|2025-01-23 13:53:50|6080.15|6079.45|6079.78|6079.08|6080.15|6079.45|6079.78|6079.08|60
1737640440000|2025-01-23 13:54:00|6079.9|6079.2|6080.03|6079.33|6080.03|6079.33|6079.78|6079.08|48
1737640460000|2025-01-23 13:54:20|6080.28|6079.58|6080.28|6079.58|6080.28|6079.58|6080.28|6079.58|24
1737640470000|2025-01-23 13:54:30|||||||||38
1737640480000|2025-01-23 13:54:40|6080.03|6079.33|6080.28|6079.58|6080.28|6079.58|6080.03|6079.33|86
1737640490000|2025-01-23 13:54:50|6080.15|6079.45|6079.78|6079.08|6080.15|6079.45|6079.53|6078.83|65
1737640500000|2025-01-23 13:55:00|6079.9|6079.2|6080.03|6079.33|6080.03|6079.33|6079.9|6079.2|33
1737640510000|2025-01-23 13:55:10|||||||||3
1737640520000|2025-01-23 13:55:20|6080.15|6079.45|6080.28|6079.58|6080.28|6079.58|6080.15|6079.45|70
1737640530000|2025-01-23 13:55:30|6080.4|6079.7|6080.53|6079.83|6080.53|6079.83|6080.4|6079.7|28
1737640540000|2025-01-23 13:55:40|6080.4|6079.7|6080.28|6079.58|6080.53|6079.83|6080.28|6079.58|90
1737640550000|2025-01-23 13:55:50|6080.4|6079.7|6080.28|6079.58|6080.53|6079.83|6080.28|6079.58|34
1737640560000|2025-01-23 13:56:00|6080.15|6079.45|6080.03|6079.33|6080.15|6079.45|6080.03|6079.33|29
1737640570000|2025-01-23 13:56:10|6080.15|6079.45|6080.28|6079.58|6080.28|6079.58|6080.03|6079.33|101
1737640580000|2025-01-23 13:56:20|6080.53|6079.83|6080.78|6080.08|6081.03|6080.33|6080.28|6079.58|139
1737640590000|2025-01-23 13:56:30|6080.9|6080.2|6080.53|6079.83|6080.9|6080.2|6080.53|6079.83|116
1737640600000|2025-01-23 13:56:40|6080.65|6079.95|6080.78|6080.08|6080.78|6080.08|6080.53|6079.83|97
1737640610000|2025-01-23 13:56:50|6080.65|6079.95|6080.78|6080.08|6080.78|6080.08|6080.53|6079.83|51
1737640620000|2025-01-23 13:57:00|6080.65|6079.95|6080.53|6079.83|6080.78|6080.08|6080.53|6079.83|92
1737640630000|2025-01-23 13:57:10|6080.65|6079.95|6080.78|6080.08|6081.03|6080.33|6080.53|6079.83|85
1737640640000|2025-01-23 13:57:20|6080.53|6079.83|6080.53|6079.83|6080.53|6079.83|6080.53|6079.83|59
1737640650000|2025-01-23 13:57:30|6080.28|6079.58|6080.28|6079.58|6080.28|6079.58|6080.28|6079.58|14
1737640660000|2025-01-23 13:57:40|||||||||8
1737640670000|2025-01-23 13:57:50|6080.4|6079.7|6080.28|6079.58|6080.4|6079.7|6080.28|6079.58|10
1737640680000|2025-01-23 13:58:00|6080.53|6079.83|6080.53|6079.83|6080.53|6079.83|6080.53|6079.83|32
1737640690000|2025-01-23 13:58:10|||||||||10
1737640700000|2025-01-23 13:58:20|6080.65|6079.95|6080.78|6080.08|6080.78|6080.08|6080.53|6079.83|56
1737640710000|2025-01-23 13:58:30|||||||||3
1737640720000|2025-01-23 13:58:40|6080.65|6079.95|6080.53|6079.83|6080.78|6080.08|6080.53|6079.83|60
1737640730000|2025-01-23 13:58:50|6080.65|6079.95|6080.78|6080.08|6080.78|6080.08|6080.65|6079.95|55
1737640740000|2025-01-23 13:59:00|6080.28|6079.58|6080.28|6079.58|6080.28|6079.58|6080.03|6079.33|161
1737640750000|2025-01-23 13:59:10|6080.15|6079.45|6080.03|6079.33|6080.28|6079.58|6079.78|6079.08|91
1737640760000|2025-01-23 13:59:20|6080.15|6079.45|6080.28|6079.58|6080.28|6079.58|6080.15|6079.45|43
1737640770000|2025-01-23 13:59:30|6080.15|6079.45|6080.03|6079.33|6080.15|6079.45|6080.03|6079.33|40
1737640780000|2025-01-23 13:59:40|||||||||16
1737640790000|2025-01-23 13:59:50|||||||||15
1737640800000|2025-01-23 14:00:00|6080.53|6079.83|6080.53|6079.83|6080.78|6080.08|6080.28|6079.58|186
1737640810000|2025-01-23 14:00:10|6080.78|6080.08|6081.03|6080.33|6081.03|6080.33|6080.78|6080.08|51
1737640820000|2025-01-23 14:00:20|6080.9|6080.2|6080.53|6079.83|6080.9|6080.2|6080.53|6079.83|90
1737640830000|2025-01-23 14:00:30|6080.65|6079.95|6080.78|6080.08|6080.78|6080.08|6080.53|6079.83|77
1737640840000|2025-01-23 14:00:40|6081.03|6080.33|6081.03|6080.33|6081.03|6080.33|6080.9|6080.2|121
1737640850000|2025-01-23 14:00:50|6081.15|6080.45|6081.03|6080.33|6081.28|6080.58|6081.03|6080.33|103
1737640860000|2025-01-23 14:01:00|6080.78|6080.08|6080.78|6080.08|6080.9|6080.2|6080.78|6080.08|51
1737640870000|2025-01-23 14:01:10|||||||||6
1737640880000|2025-01-23 14:01:20|6080.53|6079.83|6080.53|6079.83|6080.78|6080.08|6080.53|6079.83|83
1737640890000|2025-01-23 14:01:30|6080.28|6079.58|6080.28|6079.58|6080.28|6079.58|6080.28|6079.58|37
1737640900000|2025-01-23 14:01:40|6080.53|6079.83|6080.28|6079.58|6080.53|6079.83|6080.28|6079.58|87
1737640910000|2025-01-23 14:01:50|6080.53|6079.83|6080.53|6079.83|6080.78|6080.08|6080.53|6079.83|67
1737640920000|2025-01-23 14:02:00|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|6080.78|6080.08|43
1737640930000|2025-01-23 14:02:10|||||||||7
1737640940000|2025-01-23 14:02:20|6080.53|6079.83|6080.28|6079.58|6080.53|6079.83|6080.28|6079.58|128
1737640950000|2025-01-23 14:02:30|6080.15|6079.45|6080.03|6079.33|6080.15|6079.45|6080.03|6079.33|33
1737640960000|2025-01-23 14:02:40|||||||||7
1737640970000|2025-01-23 14:02:50|6080.28|6079.58|6080.28|6079.58|6080.28|6079.58|6080.28|6079.58|36
1737640980000|2025-01-23 14:03:00|6080.53|6079.83|6080.28|6079.58|6080.78|6080.08|6080.28|6079.58|118
1737640990000|2025-01-23 14:03:10|6080.03|6079.33|6079.53|6078.83|6080.03|6079.33|6079.53|6078.83|158
1737641000000|2025-01-23 14:03:20|6079.65|6078.95|6079.78|6079.08|6079.9|6079.2|6079.53|6078.83|106
1737641010000|2025-01-23 14:03:30|6079.9|6079.2|6080.03|6079.33|6080.03|6079.33|6079.78|6079.08|40
1737641020000|2025-01-23 14:03:40|6080.28|6079.58|6080.03|6079.33|6080.28|6079.58|6080.03|6079.33|42
1737641030000|2025-01-23 14:03:50|||||||||36
1737641040000|2025-01-23 14:04:00|6080.15|6079.45|6079.78|6079.08|6080.15|6079.45|6079.78|6079.08|100
1737641050000|2025-01-23 14:04:10|6079.53|6078.83|6079.53|6078.83|6079.78|6079.08|6079.53|6078.83|99
1737641060000|2025-01-23 14:04:20|6079.65|6078.95|6079.53|6078.83|6079.78|6079.08|6079.53|6078.83|52
1737641070000|2025-01-23 14:04:30|6079.65|6078.95|6079.78|6079.08|6079.78|6079.08|6079.65|6078.95|11
1737641080000|2025-01-23 14:04:40|6079.65|6078.95|6079.78|6079.08|6079.78|6079.08|6079.53|6078.83|36
1737641090000|2025-01-23 14:04:50|6079.65|6078.95|6079.78|6079.08|6079.78|6079.08|6079.53|6078.83|36
1737641100000|2025-01-23 14:05:00|||||||||3
1737641110000|2025-01-23 14:05:10|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|35
1737641120000|2025-01-23 14:05:20|6079.4|6078.7|6079.53|6078.83|6079.53|6078.83|6079.4|6078.7|64
1737641130000|2025-01-23 14:05:30|6079.4|6078.7|6079.28|6078.58|6079.53|6078.83|6079.28|6078.58|47
1737641140000|2025-01-23 14:05:40|6079.15|6078.45|6079.03|6078.33|6079.15|6078.45|6078.78|6078.08|88
1737641150000|2025-01-23 14:05:50|6078.9|6078.2|6078.78|6078.08|6078.9|6078.2|6078.78|6078.08|19
1737641160000|2025-01-23 14:06:00|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|6078.78|6078.08|162
1737641170000|2025-01-23 14:06:10|6078.78|6078.08|6079.03|6078.33|6079.03|6078.33|6078.78|6078.08|41
1737641180000|2025-01-23 14:06:20|6078.9|6078.2|6079.03|6078.33|6079.03|6078.33|6078.78|6078.08|31
1737641190000|2025-01-23 14:06:30|6079.53|6078.83|6079.53|6078.83|6079.53|6078.83|6079.4|6078.7|61
1737641200000|2025-01-23 14:06:40|6079.65|6078.95|6079.28|6078.58|6079.78|6079.08|6079.28|6078.58|113
1737641210000|2025-01-23 14:06:50|6079.53|6078.83|6079.28|6078.58|6079.53|6078.83|6079.28|6078.58|33
1737641220000|2025-01-23 14:07:00|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|39
1737641230000|2025-01-23 14:07:10|6078.78|6078.08|6078.78|6078.08|6078.9|6078.2|6078.28|6077.58|193
1737641240000|2025-01-23 14:07:20|6078.65|6077.95|6078.78|6078.08|6078.78|6078.08|6078.65|6077.95|49
1737641250000|2025-01-23 14:07:30|6078.65|6077.95|6078.78|6078.08|6078.78|6078.08|6078.53|6077.83|45
1737641260000|2025-01-23 14:07:40|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|15
1737641270000|2025-01-23 14:07:50|6078.65|6077.95|6078.78|6078.08|6078.78|6078.08|6078.65|6077.95|45
1737641280000|2025-01-23 14:08:00|6078.9|6078.2|6078.78|6078.08|6078.9|6078.2|6078.78|6078.08|75
1737641290000|2025-01-23 14:08:10|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|79
1737641300000|2025-01-23 14:08:20|6078.28|6077.58|6077.78|6077.08|6078.28|6077.58|6077.78|6077.08|185
1737641310000|2025-01-23 14:08:30|6077.9|6077.2|6077.78|6077.08|6078.03|6077.33|6077.78|6077.08|99
1737641320000|2025-01-23 14:08:40|6077.9|6077.2|6077.9|6077.2|6078.03|6077.33|6077.78|6077.08|76
1737641330000|2025-01-23 14:08:50|6078.03|6077.33|6077.78|6077.08|6078.03|6077.33|6077.78|6077.08|99
1737641340000|2025-01-23 14:09:00|||||||||6
1737641350000|2025-01-23 14:09:10|6078.03|6077.33|6078.28|6077.58|6078.28|6077.58|6078.03|6077.33|137
1737641360000|2025-01-23 14:09:20|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|64
1737641370000|2025-01-23 14:09:30|6078.65|6077.95|6078.28|6077.58|6078.78|6078.08|6078.28|6077.58|54
1737641380000|2025-01-23 14:09:40|||||||||41
1737641390000|2025-01-23 14:09:50|||||||||6
1737641400000|2025-01-23 14:10:00|6078.53|6077.83|6078.03|6077.33|6078.53|6077.83|6078.03|6077.33|45
1737641410000|2025-01-23 14:10:10|||||||||9
1737641420000|2025-01-23 14:10:20|6077.9|6077.2|6077.78|6077.08|6077.9|6077.2|6077.78|6077.08|33
1737641430000|2025-01-23 14:10:30|6077.65|6076.95|6077.78|6077.08|6077.78|6077.08|6077.53|6076.83|74
1737641440000|2025-01-23 14:10:40|||||||||2
1737641450000|2025-01-23 14:10:50|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|71
1737641460000|2025-01-23 14:11:00|6077.78|6077.08|6077.78|6077.08|6078.03|6077.33|6077.78|6077.08|54
1737641470000|2025-01-23 14:11:10|6077.9|6077.2|6078.03|6077.33|6078.03|6077.33|6077.78|6077.08|25
1737641480000|2025-01-23 14:11:20|6077.9|6077.2|6077.78|6077.08|6077.9|6077.2|6077.78|6077.08|30
1737641490000|2025-01-23 14:11:30|||||||||8
1737641500000|2025-01-23 14:11:40|6077.9|6077.2|6078.03|6077.33|6078.03|6077.33|6077.9|6077.2|57
1737641510000|2025-01-23 14:11:50|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|6078.28|6077.58|81
1737641520000|2025-01-23 14:12:00|||||||||23
1737641530000|2025-01-23 14:12:10|6078.03|6077.33|6077.78|6077.08|6078.03|6077.33|6077.78|6077.08|154
1737641540000|2025-01-23 14:12:20|6077.65|6076.95|6077.78|6077.08|6077.78|6077.08|6077.65|6076.95|97
1737641550000|2025-01-23 14:12:30|||||||||51
1737641560000|2025-01-23 14:12:40|6077.9|6077.2|6078.03|6077.33|6078.03|6077.33|6077.9|6077.2|18
1737641570000|2025-01-23 14:12:50|6077.9|6077.2|6078.03|6077.33|6078.03|6077.33|6077.78|6077.08|100
1737641580000|2025-01-23 14:13:00|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|6077.78|6077.08|16
1737641590000|2025-01-23 14:13:10|||||||||20
1737641600000|2025-01-23 14:13:20|6077.65|6076.95|6077.78|6077.08|6077.78|6077.08|6077.65|6076.95|99
1737641610000|2025-01-23 14:13:30|||||||||43
1737641620000|2025-01-23 14:13:40|||||||||28
1737641630000|2025-01-23 14:13:50|6077.65|6076.95|6077.78|6077.08|6077.78|6077.08|6077.65|6076.95|62
1737641640000|2025-01-23 14:14:00|6077.9|6077.2|6077.78|6077.08|6078.03|6077.33|6077.53|6076.83|235
1737641650000|2025-01-23 14:14:10|6077.65|6076.95|6077.78|6077.08|6077.78|6077.08|6077.65|6076.95|60
1737641660000|2025-01-23 14:14:20|6077.65|6076.95|6077.78|6077.08|6077.78|6077.08|6077.65|6076.95|22
1737641670000|2025-01-23 14:14:30|||||||||4
1737641680000|2025-01-23 14:14:40|||||||||34
1737641690000|2025-01-23 14:14:50|||||||||32
1737641700000|2025-01-23 14:15:00|||||||||46
1737641710000|2025-01-23 14:15:10|||||||||30
1737641720000|2025-01-23 14:15:20|6077.9|6077.2|6077.78|6077.08|6078.03|6077.33|6077.78|6077.08|37
1737641730000|2025-01-23 14:15:30|6077.9|6077.2|6078.03|6077.33|6078.03|6077.33|6077.9|6077.2|106
1737641740000|2025-01-23 14:15:40|6077.9|6077.2|6077.78|6077.08|6077.9|6077.2|6077.65|6076.95|109
1737641750000|2025-01-23 14:15:50|6077.65|6076.95|6077.78|6077.08|6077.78|6077.08|6077.53|6076.83|169
1737641760000|2025-01-23 14:16:00|6077.65|6076.95|6077.78|6077.08|6077.78|6077.08|6077.65|6076.95|75
1737641770000|2025-01-23 14:16:10|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|44
1737641780000|2025-01-23 14:16:20|6078.15|6077.45|6078.53|6077.83|6078.53|6077.83|6078.15|6077.45|71
1737641790000|2025-01-23 14:16:30|6078.65|6077.95|6078.78|6078.08|6078.78|6078.08|6078.65|6077.95|42
1737641800000|2025-01-23 14:16:40|6078.53|6077.83|6078.78|6078.08|6078.78|6078.08|6078.53|6077.83|59
1737641810000|2025-01-23 14:16:50|||||||||11
1737641820000|2025-01-23 14:17:00|6078.03|6077.33|6078.28|6077.58|6078.28|6077.58|6078.03|6077.33|144
1737641830000|2025-01-23 14:17:10|6078.4|6077.7|6078.28|6077.58|6078.4|6077.7|6078.28|6077.58|131
1737641840000|2025-01-23 14:17:20|6078.15|6077.45|6078.28|6077.58|6078.28|6077.58|6078.15|6077.45|89
1737641850000|2025-01-23 14:17:30|||||||||1
1737641860000|2025-01-23 14:17:40|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|130
1737641870000|2025-01-23 14:17:50|||||||||7
1737641880000|2025-01-23 14:18:00|6078.53|6077.83|6079.03|6078.33|6079.03|6078.33|6078.53|6077.83|122
1737641890000|2025-01-23 14:18:10|||||||||24
1737641900000|2025-01-23 14:18:20|6079.15|6078.45|6079.28|6078.58|6079.28|6078.58|6079.15|6078.45|46
1737641910000|2025-01-23 14:18:30|||||||||55
1737641920000|2025-01-23 14:18:40|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|6079.03|6078.33|68
1737641930000|2025-01-23 14:18:50|6079.15|6078.45|6079.28|6078.58|6079.28|6078.58|6079.15|6078.45|24
1737641940000|2025-01-23 14:19:00|6079.15|6078.45|6079.03|6078.33|6079.15|6078.45|6078.78|6078.08|84
1737641950000|2025-01-23 14:19:10|6079.15|6078.45|6079.03|6078.33|6079.15|6078.45|6079.03|6078.33|224
1737641960000|2025-01-23 14:19:20|||||||||4
1737641970000|2025-01-23 14:19:30|6078.78|6078.08|6078.28|6077.58|6078.78|6078.08|6078.28|6077.58|277
1737641980000|2025-01-23 14:19:40|||||||||9
1737641990000|2025-01-23 14:19:50|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|176
1737642000000|2025-01-23 14:20:00|6077.9|6077.2|6078.03|6077.33|6078.03|6077.33|6077.78|6077.08|311
1737642010000|2025-01-23 14:20:10|6077.9|6077.2|6077.9|6077.2|6078.03|6077.33|6077.78|6077.08|136
1737642020000|2025-01-23 14:20:20|6077.78|6077.08|6078.03|6077.33|6078.03|6077.33|6077.78|6077.08|37
1737642030000|2025-01-23 14:20:30|6077.9|6077.2|6078.03|6077.33|6078.03|6077.33|6077.78|6077.08|91
1737642040000|2025-01-23 14:20:40|||||||||11
1737642050000|2025-01-23 14:20:50|||||||||14
1737642060000|2025-01-23 14:21:00|6077.9|6077.2|6078.03|6077.33|6078.03|6077.33|6077.78|6077.08|79
1737642070000|2025-01-23 14:21:10|||||||||41
1737642080000|2025-01-23 14:21:20|||||||||3
1737642090000|2025-01-23 14:21:30|6077.78|6077.08|6078.03|6077.33|6078.03|6077.33|6077.78|6077.08|164
1737642100000|2025-01-23 14:21:40|||||||||2
1737642110000|2025-01-23 14:21:50|6078.15|6077.45|6078.28|6077.58|6078.53|6077.83|6078.15|6077.45|43
1737642120000|2025-01-23 14:22:00|6078.4|6077.7|6078.03|6077.33|6078.53|6077.83|6078.03|6077.33|56
1737642130000|2025-01-23 14:22:10|6077.9|6077.2|6078.28|6077.58|6078.28|6077.58|6077.9|6077.2|140
1737642140000|2025-01-23 14:22:20|6078.4|6077.7|6078.53|6077.83|6078.53|6077.83|6078.4|6077.7|131
1737642150000|2025-01-23 14:22:30|6078.4|6077.7|6078.28|6077.58|6078.4|6077.7|6078.28|6077.58|67
1737642160000|2025-01-23 14:22:40|6078.15|6077.45|6078.03|6077.33|6078.15|6077.45|6078.03|6077.33|50
1737642170000|2025-01-23 14:22:50|6077.9|6077.2|6077.78|6077.08|6078.03|6077.33|6077.78|6077.08|166
1737642180000|2025-01-23 14:23:00|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6077.78|6077.08|134
1737642190000|2025-01-23 14:23:10|6077.9|6077.2|6077.78|6077.08|6078.03|6077.33|6077.78|6077.08|216
1737642200000|2025-01-23 14:23:20|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6077.78|6077.08|109
1737642210000|2025-01-23 14:23:30|6077.9|6077.2|6078.03|6077.33|6078.03|6077.33|6077.78|6077.08|142
1737642220000|2025-01-23 14:23:40|6077.9|6077.2|6078.03|6077.33|6078.15|6077.45|6077.78|6077.08|71
1737642230000|2025-01-23 14:23:50|6077.9|6077.2|6077.78|6077.08|6078.03|6077.33|6077.78|6077.08|111
1737642240000|2025-01-23 14:24:00|6077.9|6077.2|6078.03|6077.33|6078.03|6077.33|6077.78|6077.08|45
1737642250000|2025-01-23 14:24:10|||||||||56
1737642260000|2025-01-23 14:24:20|6078.15|6077.45|6078.03|6077.33|6078.15|6077.45|6078.03|6077.33|25
1737642270000|2025-01-23 14:24:30|6078.15|6077.45|6078.78|6078.08|6078.78|6078.08|6078.15|6077.45|40
1737642280000|2025-01-23 14:24:40|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|6078.53|6077.83|39
1737642290000|2025-01-23 14:24:50|6078.65|6077.95|6078.53|6077.83|6078.65|6077.95|6078.53|6077.83|21
1737642300000|2025-01-23 14:25:00|6078.65|6077.95|6079.03|6078.33|6079.03|6078.33|6078.53|6077.83|314
1737642310000|2025-01-23 14:25:10|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|6078.78|6078.08|33
1737642320000|2025-01-23 14:25:20|6078.65|6077.95|6078.78|6078.08|6078.78|6078.08|6078.53|6077.83|112
1737642330000|2025-01-23 14:25:30|||||||||7
1737642340000|2025-01-23 14:25:40|6078.9|6078.2|6078.53|6077.83|6078.9|6078.2|6078.53|6077.83|92
1737642350000|2025-01-23 14:25:50|||||||||7
1737642360000|2025-01-23 14:26:00|6078.65|6077.95|6078.53|6077.83|6078.78|6078.08|6078.53|6077.83|86
1737642370000|2025-01-23 14:26:10|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|6078.03|6077.33|194
1737642380000|2025-01-23 14:26:20|||||||||7
1737642390000|2025-01-23 14:26:30|6077.78|6077.08|6078.03|6077.33|6078.28|6077.58|6077.78|6077.08|331
1737642400000|2025-01-23 14:26:40|||||||||61
1737642410000|2025-01-23 14:26:50|6077.9|6077.2|6078.03|6077.33|6078.03|6077.33|6077.78|6077.08|222
1737642420000|2025-01-23 14:27:00|6077.9|6077.2|6078.03|6077.33|6078.03|6077.33|6077.78|6077.08|124
1737642430000|2025-01-23 14:27:10|6077.9|6077.2|6078.03|6077.33|6078.03|6077.33|6077.9|6077.2|130
1737642440000|2025-01-23 14:27:20|6078.28|6077.58|6078.03|6077.33|6078.28|6077.58|6077.78|6077.08|129
1737642450000|2025-01-23 14:27:30|6077.9|6077.2|6078.03|6077.33|6078.03|6077.33|6077.78|6077.08|138
1737642460000|2025-01-23 14:27:40|6077.9|6077.2|6078.53|6077.83|6078.78|6078.08|6077.9|6077.2|319
1737642470000|2025-01-23 14:27:50|6078.28|6077.58|6078.53|6077.83|6078.53|6077.83|6078.28|6077.58|130
1737642480000|2025-01-23 14:28:00|6078.03|6077.33|6078.28|6077.58|6078.78|6078.08|6078.03|6077.33|740
1737642490000|2025-01-23 14:28:10|6078.53|6077.83|6078.28|6077.58|6078.53|6077.83|6078.28|6077.58|167
1737642500000|2025-01-23 14:28:20|6078.53|6077.83|6078.28|6077.58|6078.53|6077.83|6078.28|6077.58|109
1737642510000|2025-01-23 14:28:30|6078.53|6077.83|6079.53|6078.83|6079.53|6078.83|6078.53|6077.83|218
1737642520000|2025-01-23 14:28:40|6079.78|6079.08|6078.03|6077.33|6079.78|6079.08|6078.03|6077.33|1159
1737642530000|2025-01-23 14:28:50|6078.15|6077.45|6078.28|6077.58|6078.28|6077.58|6078.03|6077.33|193
1737642540000|2025-01-23 14:29:00|6078.53|6077.83|6078.78|6078.08|6078.9|6078.2|6078.53|6077.83|132
1737642550000|2025-01-23 14:29:10|6079.03|6078.33|6079.28|6078.58|6079.78|6079.08|6079.03|6078.33|815
1737642560000|2025-01-23 14:29:20|6079.4|6078.7|6080.28|6079.58|6080.78|6080.08|6079.4|6078.7|1157
1737642570000|2025-01-23 14:29:30|6080.53|6079.83|6079.78|6079.08|6080.53|6079.83|6079.78|6079.08|664
1737642580000|2025-01-23 14:29:40|6079.65|6078.95|6078.78|6078.08|6079.78|6079.08|6078.53|6077.83|602
1737642590000|2025-01-23 14:29:50|6078.65|6077.95|6078.78|6078.08|6079.53|6078.83|6078.65|6077.95|825
1737642600000|2025-01-23 14:30:00|6078.68|6078.18|6078.18|6077.68|6079.43|6078.93|6077.68|6077.18|4257
1737642610000|2025-01-23 14:30:10|6077.68|6077.18|6078.68|6078.18|6079.43|6078.93|6077.68|6077.18|1671
1737642620000|2025-01-23 14:30:20|6078.43|6077.93|6078.43|6077.93|6078.93|6078.43|6078.43|6077.93|686
1737642630000|2025-01-23 14:30:30|6078.68|6078.18|6078.18|6077.68|6078.68|6078.18|6077.93|6077.43|1373
1737642640000|2025-01-23 14:30:40|6077.93|6077.43|6078.43|6077.93|6078.43|6077.93|6077.93|6077.43|1103
1737642650000|2025-01-23 14:30:50|6078.68|6078.18|6078.18|6077.68|6079.18|6078.68|6078.18|6077.68|899
1737642660000|2025-01-23 14:31:00|6077.93|6077.43|6078.68|6078.18|6078.93|6078.43|6077.93|6077.43|1520
1737642670000|2025-01-23 14:31:10|6078.93|6078.43|6079.43|6078.93|6080.18|6079.68|6078.68|6078.18|1441
1737642680000|2025-01-23 14:31:20|6079.68|6079.18|6079.18|6078.68|6079.93|6079.43|6078.68|6078.18|1238
1737642690000|2025-01-23 14:31:30|6079.43|6078.93|6079.68|6079.18|6079.68|6079.18|6078.93|6078.43|662
1737642700000|2025-01-23 14:31:40|6079.43|6078.93|6078.43|6077.93|6079.43|6078.93|6078.18|6077.68|1152
1737642710000|2025-01-23 14:31:50|6078.18|6077.68|6078.18|6077.68|6078.68|6078.18|6078.18|6077.68|713
1737642720000|2025-01-23 14:32:00|6077.93|6077.43|6077.68|6077.18|6078.18|6077.68|6077.18|6076.68|2302
1737642730000|2025-01-23 14:32:10|6077.43|6076.93|6076.93|6076.43|6077.43|6076.93|6076.93|6076.43|1145
1737642740000|2025-01-23 14:32:20|6076.68|6076.18|6077.8|6077.3|6077.93|6077.43|6076.68|6076.18|846
1737642750000|2025-01-23 14:32:30|6077.93|6077.43|6077.68|6077.18|6078.68|6078.18|6077.68|6077.18|840
1737642760000|2025-01-23 14:32:40|6077.93|6077.43|6076.93|6076.43|6078.18|6077.68|6076.93|6076.43|920
1737642770000|2025-01-23 14:32:50|6076.68|6076.18|6077.18|6076.68|6077.43|6076.93|6076.68|6076.18|766
1737642780000|2025-01-23 14:33:00|6077.43|6076.93|6077.18|6076.68|6077.43|6076.93|6076.93|6076.43|957
1737642790000|2025-01-23 14:33:10|6077.3|6076.8|6076.8|6076.3|6077.43|6076.93|6076.68|6076.18|679
1737642800000|2025-01-23 14:33:20|6076.68|6076.18|6077.3|6076.8|6077.3|6076.8|6076.43|6075.93|660
1737642810000|2025-01-23 14:33:30|6077.18|6076.68|6076.93|6076.43|6077.43|6076.93|6076.68|6076.18|706
1737642820000|2025-01-23 14:33:40|6076.68|6076.18|6076.68|6076.18|6077.18|6076.68|6076.68|6076.18|684
1737642830000|2025-01-23 14:33:50|6076.93|6076.43|6077.68|6077.18|6077.93|6077.43|6076.68|6076.18|717
1737642840000|2025-01-23 14:34:00|6077.93|6077.43|6077.68|6077.18|6078.18|6077.68|6077.18|6076.68|786
1737642850000|2025-01-23 14:34:10|6077.43|6076.93|6077.93|6077.43|6078.18|6077.68|6077.43|6076.93|656
1737642860000|2025-01-23 14:34:20|6078.05|6077.55|6079.18|6078.68|6079.43|6078.93|6077.68|6077.18|830
1737642870000|2025-01-23 14:34:30|6078.93|6078.43|6079.18|6078.68|6079.18|6078.68|6078.18|6077.68|544
1737642880000|2025-01-23 14:34:40|6079.43|6078.93|6079.68|6079.18|6080.18|6079.68|6079.43|6078.93|951
1737642890000|2025-01-23 14:34:50|6079.8|6079.3|6080.18|6079.68|6080.18|6079.68|6079.68|6079.18|479
1737642900000|2025-01-23 14:35:00|6079.93|6079.43|6079.93|6079.43|6080.18|6079.68|6079.18|6078.68|920
1737642910000|2025-01-23 14:35:10|6079.68|6079.18|6078.93|6078.43|6079.93|6079.43|6078.93|6078.43|564
1737642920000|2025-01-23 14:35:20|6079.18|6078.68|6079.43|6078.93|6079.93|6079.43|6079.18|6078.68|360
1737642930000|2025-01-23 14:35:30|6079.18|6078.68|6080.18|6079.68|6080.43|6079.93|6079.18|6078.68|759
1737642940000|2025-01-23 14:35:40|6079.68|6079.18|6079.93|6079.43|6080.18|6079.68|6079.68|6079.18|387
1737642950000|2025-01-23 14:35:50|6080.18|6079.68|6081.18|6080.68|6081.18|6080.68|6080.18|6079.68|705
1737642960000|2025-01-23 14:36:00|6081.43|6080.93|6080.68|6080.18|6081.43|6080.93|6080.68|6080.18|684
1737642970000|2025-01-23 14:36:10|6080.93|6080.43|6080.93|6080.43|6080.93|6080.43|6080.43|6079.93|471
1737642980000|2025-01-23 14:36:20|6080.8|6080.3|6080.43|6079.93|6080.93|6080.43|6080.18|6079.68|505
1737642990000|2025-01-23 14:36:30|6080.68|6080.18|6080.68|6080.18|6080.93|6080.43|6080.43|6079.93|358
1737643000000|2025-01-23 14:36:40|6080.93|6080.43|6080.43|6079.93|6081.43|6080.93|6080.43|6079.93|517
1737643010000|2025-01-23 14:36:50|6080.68|6080.18|6080.93|6080.43|6081.43|6080.93|6080.68|6080.18|523
1737643020000|2025-01-23 14:37:00|6081.18|6080.68|6080.43|6079.93|6081.18|6080.68|6080.43|6079.93|411
1737643030000|2025-01-23 14:37:10|6080.68|6080.18|6080.93|6080.43|6081.43|6080.93|6080.43|6079.93|509
1737643040000|2025-01-23 14:37:20|6081.18|6080.68|6080.68|6080.18|6081.68|6081.18|6080.68|6080.18|533
1737643050000|2025-01-23 14:37:30|6080.43|6079.93|6080.18|6079.68|6080.68|6080.18|6080.05|6079.55|347
1737643060000|2025-01-23 14:37:40|6079.93|6079.43|6080.43|6079.93|6080.43|6079.93|6079.93|6079.43|409
1737643070000|2025-01-23 14:37:50|6080.68|6080.18|6080.18|6079.68|6080.68|6080.18|6079.93|6079.43|462
1737643080000|2025-01-23 14:38:00|6079.93|6079.43|6079.68|6079.18|6080.43|6079.93|6079.68|6079.18|651
1737643090000|2025-01-23 14:38:10|6079.93|6079.43|6080.18|6079.68|6080.43|6079.93|6079.68|6079.18|384
1737643100000|2025-01-23 14:38:20|6080.43|6079.93|6080.93|6080.43|6080.93|6080.43|6080.18|6079.68|562
1737643110000|2025-01-23 14:38:30|6081.43|6080.93|6081.43|6080.93|6081.68|6081.18|6080.93|6080.43|922
1737643120000|2025-01-23 14:38:40|6081.68|6081.18|6081.43|6080.93|6082.18|6081.68|6081.18|6080.68|796
1737643130000|2025-01-23 14:38:50|6081.3|6080.8|6081.43|6080.93|6081.43|6080.93|6080.93|6080.43|312
1737643140000|2025-01-23 14:39:00|6081.18|6080.68|6081.43|6080.93|6081.55|6081.05|6080.93|6080.43|366
1737643150000|2025-01-23 14:39:10|6081.68|6081.18|6081.43|6080.93|6081.68|6081.18|6081.18|6080.68|525
1737643160000|2025-01-23 14:39:20|6081.68|6081.18|6082.18|6081.68|6082.18|6081.68|6081.68|6081.18|576
1737643170000|2025-01-23 14:39:30|6081.93|6081.43|6082.18|6081.68|6082.18|6081.68|6081.68|6081.18|397
1737643180000|2025-01-23 14:39:40|6082.43|6081.93|6082.18|6081.68|6082.43|6081.93|6081.68|6081.18|567
1737643190000|2025-01-23 14:39:50|6082.43|6081.93|6082.18|6081.68|6082.43|6081.93|6081.93|6081.43|468
1737643200000|2025-01-23 14:40:00|6081.93|6081.43|6082.43|6081.93|6082.68|6082.18|6081.68|6081.18|713
1737643210000|2025-01-23 14:40:10|6082.55|6082.05|6082.68|6082.18|6082.68|6082.18|6082.43|6081.93|518
1737643220000|2025-01-23 14:40:20|6082.43|6081.93|6082.68|6082.18|6082.68|6082.18|6082.43|6081.93|328
1737643230000|2025-01-23 14:40:30|6082.93|6082.43|6082.18|6081.68|6082.93|6082.43|6081.93|6081.43|973
1737643240000|2025-01-23 14:40:40|6082.43|6081.93|6082.43|6081.93|6082.68|6082.18|6082.43|6081.93|271
1737643250000|2025-01-23 14:40:50|6082.68|6082.18|6082.93|6082.43|6083.18|6082.68|6082.68|6082.18|473
1737643260000|2025-01-23 14:41:00|6083.18|6082.68|6083.68|6083.18|6083.68|6083.18|6082.93|6082.43|674
1737643270000|2025-01-23 14:41:10|6083.43|6082.93|6082.93|6082.43|6083.43|6082.93|6082.68|6082.18|835
1737643280000|2025-01-23 14:41:20|6082.68|6082.18|6082.68|6082.18|6082.93|6082.43|6082.68|6082.18|391
1737643290000|2025-01-23 14:41:30|6082.43|6081.93|6082.18|6081.68|6082.68|6082.18|6082.18|6081.68|451
1737643300000|2025-01-23 14:41:40|6081.93|6081.43|6082.43|6081.93|6082.43|6081.93|6081.93|6081.43|579
1737643310000|2025-01-23 14:41:50|6082.18|6081.68|6081.93|6081.43|6082.18|6081.68|6081.43|6080.93|532
1737643320000|2025-01-23 14:42:00|6082.18|6081.68|6081.18|6080.68|6082.18|6081.68|6081.18|6080.68|995
1737643330000|2025-01-23 14:42:10|6080.93|6080.43|6080.43|6079.93|6080.93|6080.43|6079.93|6079.43|773
1737643340000|2025-01-23 14:42:20|6080.68|6080.18|6080.93|6080.43|6080.93|6080.43|6080.68|6080.18|335
1737643350000|2025-01-23 14:42:30|6080.68|6080.18|6080.93|6080.43|6081.18|6080.68|6080.68|6080.18|382
1737643360000|2025-01-23 14:42:40|6080.68|6080.18|6080.43|6079.93|6080.93|6080.43|6080.43|6079.93|334
1737643370000|2025-01-23 14:42:50|6080.68|6080.18|6080.43|6079.93|6080.93|6080.43|6080.43|6079.93|320
1737643380000|2025-01-23 14:43:00|6080.68|6080.18|6080.93|6080.43|6080.93|6080.43|6080.18|6079.68|547
1737643390000|2025-01-23 14:43:10|6080.68|6080.18|6081.18|6080.68|6081.18|6080.68|6080.68|6080.18|508
1737643400000|2025-01-23 14:43:20|6081.43|6080.93|6081.68|6081.18|6081.68|6081.18|6081.43|6080.93|339
1737643410000|2025-01-23 14:43:30|6081.43|6080.93|6080.68|6080.18|6081.43|6080.93|6080.68|6080.18|231
1737643420000|2025-01-23 14:43:40|6080.43|6079.93|6081.43|6080.93|6081.43|6080.93|6080.43|6079.93|484
1737643430000|2025-01-23 14:43:50|6081.3|6080.8|6081.43|6080.93|6081.68|6081.18|6081.18|6080.68|374
1737643440000|2025-01-23 14:44:00|6081.68|6081.18|6081.68|6081.18|6081.93|6081.43|6081.18|6080.68|718
1737643450000|2025-01-23 14:44:10|6081.43|6080.93|6081.68|6081.18|6081.68|6081.18|6080.93|6080.43|357
1737643460000|2025-01-23 14:44:20|6081.43|6080.93|6081.93|6081.43|6081.93|6081.43|6081.43|6080.93|284
1737643470000|2025-01-23 14:44:30|6082.18|6081.68|6081.68|6081.18|6082.18|6081.68|6081.43|6080.93|289
1737643480000|2025-01-23 14:44:40|6081.8|6081.3|6082.93|6082.43|6082.93|6082.43|6081.8|6081.3|436
1737643490000|2025-01-23 14:44:50|6082.68|6082.18|6082.93|6082.43|6082.93|6082.43|6082.68|6082.18|179
1737643500000|2025-01-23 14:45:00|6082.68|6082.18|6082.68|6082.18|6082.93|6082.43|6082.43|6081.93|533
1737643510000|2025-01-23 14:45:10|6082.43|6081.93|6082.68|6082.18|6082.68|6082.18|6082.18|6081.68|847
1737643520000|2025-01-23 14:45:20|6082.43|6081.93|6082.68|6082.18|6082.68|6082.18|6082.43|6081.93|299
1737643530000|2025-01-23 14:45:30|6082.43|6081.93|6082.68|6082.18|6082.68|6082.18|6082.18|6081.68|741
1737643540000|2025-01-23 14:45:40|6082.93|6082.43|6082.43|6081.93|6082.93|6082.43|6081.93|6081.43|678
1737643550000|2025-01-23 14:45:50|6082.18|6081.68|6082.18|6081.68|6082.3|6081.8|6081.93|6081.43|680
1737643560000|2025-01-23 14:46:00|6081.93|6081.43|6082.43|6081.93|6082.43|6081.93|6081.43|6080.93|681
1737643570000|2025-01-23 14:46:10|6082.68|6082.18|6081.93|6081.43|6082.68|6082.18|6081.93|6081.43|427
1737643580000|2025-01-23 14:46:20|6082.18|6081.68|6081.93|6081.43|6082.18|6081.68|6081.68|6081.18|267
1737643590000|2025-01-23 14:46:30|6082.05|6081.55|6081.93|6081.43|6082.18|6081.68|6081.93|6081.43|269
1737643600000|2025-01-23 14:46:40|6082.05|6081.55|6082.43|6081.93|6082.68|6082.18|6081.93|6081.43|372
1737643610000|2025-01-23 14:46:50|6082.55|6082.05|6082.68|6082.18|6082.68|6082.18|6082.43|6081.93|196
1737643620000|2025-01-23 14:47:00|6082.93|6082.43|6082.43|6081.93|6082.93|6082.43|6082.43|6081.93|379
1737643630000|2025-01-23 14:47:10|6082.55|6082.05|6082.93|6082.43|6082.93|6082.43|6082.43|6081.93|368
1737643640000|2025-01-23 14:47:20|6083.18|6082.68|6083.43|6082.93|6083.43|6082.93|6083.05|6082.55|600
1737643650000|2025-01-23 14:47:30|6083.18|6082.68|6083.18|6082.68|6083.18|6082.68|6082.93|6082.43|213
1737643660000|2025-01-23 14:47:40|6082.93|6082.43|6082.18|6081.68|6082.93|6082.43|6082.18|6081.68|407
1737643670000|2025-01-23 14:47:50|6082.43|6081.93|6082.68|6082.18|6082.93|6082.43|6082.18|6081.68|441
1737643680000|2025-01-23 14:48:00|6082.8|6082.3|6082.68|6082.18|6082.93|6082.43|6082.43|6081.93|375
1737643690000|2025-01-23 14:48:10|6082.43|6081.93|6082.93|6082.43|6082.93|6082.43|6082.43|6081.93|338
1737643700000|2025-01-23 14:48:20|6082.8|6082.3|6082.93|6082.43|6082.93|6082.43|6082.68|6082.18|179
1737643710000|2025-01-23 14:48:30|6082.68|6082.18|6083.18|6082.68|6083.18|6082.68|6082.68|6082.18|111
1737643720000|2025-01-23 14:48:40|6082.93|6082.43|6083.18|6082.68|6083.18|6082.68|6082.93|6082.43|396
1737643730000|2025-01-23 14:48:50|6082.93|6082.43|6083.18|6082.68|6083.43|6082.93|6082.93|6082.43|432
1737643740000|2025-01-23 14:49:00|6082.93|6082.43|6082.93|6082.43|6083.18|6082.68|6082.93|6082.43|360
1737643750000|2025-01-23 14:49:10|6083.05|6082.55|6083.18|6082.68|6083.43|6082.93|6083.05|6082.55|361
1737643760000|2025-01-23 14:49:20|||||||||63
1737643770000|2025-01-23 14:49:30|6082.93|6082.43|6082.93|6082.43|6083.18|6082.68|6082.93|6082.43|356
1737643780000|2025-01-23 14:49:40|6082.68|6082.18|6082.93|6082.43|6083.18|6082.68|6082.68|6082.18|379
1737643790000|2025-01-23 14:49:50|6082.68|6082.18|6082.68|6082.18|6082.68|6082.18|6082.68|6082.18|126
1737643800000|2025-01-23 14:50:00|6082.93|6082.43|6083.18|6082.68|6083.18|6082.68|6082.93|6082.43|353
1737643810000|2025-01-23 14:50:10|6083.05|6082.55|6082.68|6082.18|6083.18|6082.68|6082.68|6082.18|298
1737643820000|2025-01-23 14:50:20|6082.43|6081.93|6082.43|6081.93|6082.68|6082.18|6082.43|6081.93|207
1737643830000|2025-01-23 14:50:30|6082.68|6082.18|6082.68|6082.18|6082.68|6082.18|6082.43|6081.93|219
1737643840000|2025-01-23 14:50:40|6082.93|6082.43|6082.68|6082.18|6082.93|6082.43|6082.43|6081.93|467
1737643850000|2025-01-23 14:50:50|6082.93|6082.43|6082.93|6082.43|6082.93|6082.43|6082.93|6082.43|104
1737643860000|2025-01-23 14:51:00|6083.18|6082.68|6083.43|6082.93|6083.43|6082.93|6083.18|6082.68|455
1737643870000|2025-01-23 14:51:10|6083.68|6083.18|6082.93|6082.43|6083.93|6083.43|6082.93|6082.43|743
1737643880000|2025-01-23 14:51:20|6083.18|6082.68|6082.93|6082.43|6083.18|6082.68|6082.93|6082.43|188
1737643890000|2025-01-23 14:51:30|6082.68|6082.18|6082.68|6082.18|6082.93|6082.43|6082.68|6082.18|246
1737643900000|2025-01-23 14:51:40|6082.93|6082.43|6082.93|6082.43|6083.18|6082.68|6082.68|6082.18|264
1737643910000|2025-01-23 14:51:50|6083.18|6082.68|6083.18|6082.68|6083.43|6082.93|6082.93|6082.43|448
1737643920000|2025-01-23 14:52:00|6082.93|6082.43|6083.43|6082.93|6083.43|6082.93|6082.93|6082.43|161
1737643930000|2025-01-23 14:52:10|6083.3|6082.8|6083.68|6083.18|6083.8|6083.3|6083.18|6082.68|446
1737643940000|2025-01-23 14:52:20|6083.43|6082.93|6083.68|6083.18|6083.68|6083.18|6083.43|6082.93|221
1737643950000|2025-01-23 14:52:30|6083.43|6082.93|6083.18|6082.68|6083.68|6083.18|6083.18|6082.68|184
1737643960000|2025-01-23 14:52:40|6083.05|6082.55|6083.18|6082.68|6083.18|6082.68|6082.93|6082.43|169
1737643970000|2025-01-23 14:52:50|6082.93|6082.43|6083.18|6082.68|6083.18|6082.68|6082.8|6082.3|191
1737643980000|2025-01-23 14:53:00|6083.43|6082.93|6082.68|6082.18|6083.43|6082.93|6082.68|6082.18|465
1737643990000|2025-01-23 14:53:10|6082.43|6081.93|6082.68|6082.18|6082.68|6082.18|6082.3|6081.8|456
1737644000000|2025-01-23 14:53:20|6082.93|6082.43|6083.18|6082.68|6083.18|6082.68|6082.68|6082.18|299
1737644010000|2025-01-23 14:53:30|6083.43|6082.93|6083.43|6082.93|6083.43|6082.93|6083.43|6082.93|193
1737644020000|2025-01-23 14:53:40|6083.55|6083.05|6083.43|6082.93|6083.55|6083.05|6083.43|6082.93|154
1737644030000|2025-01-23 14:53:50|6083.3|6082.8|6083.3|6082.8|6083.3|6082.8|6083.3|6082.8|181
1737644040000|2025-01-23 14:54:00|6083.18|6082.68|6083.18|6082.68|6083.18|6082.68|6082.93|6082.43|511
1737644050000|2025-01-23 14:54:10|6083.43|6082.93|6083.43|6082.93|6083.43|6082.93|6082.93|6082.43|526
1737644060000|2025-01-23 14:54:20|6083.3|6082.8|6082.93|6082.43|6083.43|6082.93|6082.93|6082.43|254
1737644070000|2025-01-23 14:54:30|6082.68|6082.18|6083.18|6082.68|6083.18|6082.68|6082.68|6082.18|289
1737644080000|2025-01-23 14:54:40|6082.93|6082.43|6083.18|6082.68|6083.18|6082.68|6082.93|6082.43|369
1737644090000|2025-01-23 14:54:50|6083.3|6082.8|6083.18|6082.68|6083.43|6082.93|6083.18|6082.68|230
1737644100000|2025-01-23 14:55:00|6083.43|6082.93|6083.18|6082.68|6083.43|6082.93|6082.93|6082.43|399
1737644110000|2025-01-23 14:55:10|6083.43|6082.93|6082.93|6082.43|6083.43|6082.93|6082.93|6082.43|277
1737644120000|2025-01-23 14:55:20|6083.18|6082.68|6083.18|6082.68|6083.18|6082.68|6082.93|6082.43|242
1737644130000|2025-01-23 14:55:30|6082.93|6082.43|6082.68|6082.18|6083.18|6082.68|6082.68|6082.18|193
1737644140000|2025-01-23 14:55:40|6082.93|6082.43|6082.43|6081.93|6082.93|6082.43|6082.18|6081.68|391
1737644150000|2025-01-23 14:55:50|6082.18|6081.68|6081.93|6081.43|6082.18|6081.68|6081.68|6081.18|657
1737644160000|2025-01-23 14:56:00|6081.68|6081.18|6081.18|6080.68|6081.93|6081.43|6081.18|6080.68|727
1737644170000|2025-01-23 14:56:10|6081.05|6080.55|6080.93|6080.43|6081.18|6080.68|6080.68|6080.18|913
1737644180000|2025-01-23 14:56:20|6081.18|6080.68|6081.18|6080.68|6081.43|6080.93|6080.68|6080.18|427
1737644190000|2025-01-23 14:56:30|6080.93|6080.43|6080.93|6080.43|6081.18|6080.68|6080.68|6080.18|435
1737644200000|2025-01-23 14:56:40|6081.05|6080.55|6080.93|6080.43|6081.18|6080.68|6080.68|6080.18|316
1737644210000|2025-01-23 14:56:50|6081.18|6080.68|6080.68|6080.18|6081.18|6080.68|6080.68|6080.18|336
1737644220000|2025-01-23 14:57:00|6080.93|6080.43|6081.18|6080.68|6081.18|6080.68|6080.93|6080.43|362
1737644230000|2025-01-23 14:57:10|6081.43|6080.93|6081.43|6080.93|6081.43|6080.93|6081.18|6080.68|359
1737644240000|2025-01-23 14:57:20|6081.55|6081.05|6081.43|6080.93|6081.68|6081.18|6081.43|6080.93|249
1737644250000|2025-01-23 14:57:30|6081.18|6080.68|6081.18|6080.68|6081.43|6080.93|6080.93|6080.43|237
1737644260000|2025-01-23 14:57:40|6080.93|6080.43|6080.93|6080.43|6081.43|6080.93|6080.93|6080.43|198
1737644270000|2025-01-23 14:57:50|6081.18|6080.68|6080.93|6080.43|6081.18|6080.68|6080.93|6080.43|141
1737644280000|2025-01-23 14:58:00|6080.68|6080.18|6080.93|6080.43|6081.18|6080.68|6080.68|6080.18|504
1737644290000|2025-01-23 14:58:10|6081.18|6080.68|6081.68|6081.18|6081.68|6081.18|6081.18|6080.68|273
1737644300000|2025-01-23 14:58:20|6081.93|6081.43|6081.93|6081.43|6082.18|6081.68|6081.93|6081.43|283
1737644310000|2025-01-23 14:58:30|6082.05|6081.55|6081.68|6081.18|6082.05|6081.55|6081.68|6081.18|130
1737644320000|2025-01-23 14:58:40|6081.55|6081.05|6081.43|6080.93|6081.93|6081.43|6081.18|6080.68|463
1737644330000|2025-01-23 14:58:50|6081.55|6081.05|6081.43|6080.93|6081.55|6081.05|6081.43|6080.93|124
1737644340000|2025-01-23 14:59:00|6081.3|6080.8|6081.93|6081.43|6081.93|6081.43|6081.3|6080.8|380
1737644350000|2025-01-23 14:59:10|6082.18|6081.68|6082.68|6082.18|6082.68|6082.18|6081.93|6081.43|569
1737644360000|2025-01-23 14:59:20|6082.93|6082.43|6083.18|6082.68|6083.18|6082.68|6082.93|6082.43|457
1737644370000|2025-01-23 14:59:30|6083.43|6082.93|6083.43|6082.93|6083.43|6082.93|6083.18|6082.68|330
1737644380000|2025-01-23 14:59:40|6083.68|6083.18|6083.68|6083.18|6083.68|6083.18|6083.43|6082.93|463
1737644390000|2025-01-23 14:59:50|6082.93|6082.43|6083.43|6082.93|6083.43|6082.93|6082.93|6082.43|1919
1737644400000|2025-01-23 15:00:00|6083.18|6082.68|6082.68|6082.18|6083.43|6082.93|6082.43|6081.93|858
1737644410000|2025-01-23 15:00:10|6082.93|6082.43|6083.18|6082.68|6083.18|6082.68|6082.93|6082.43|401
1737644420000|2025-01-23 15:00:20|6083.3|6082.8|6082.43|6081.93|6083.43|6082.93|6082.18|6081.68|789
1737644430000|2025-01-23 15:00:30|6082.68|6082.18|6082.93|6082.43|6083.18|6082.68|6082.68|6082.18|376
1737644440000|2025-01-23 15:00:40|6082.68|6082.18|6082.43|6081.93|6082.68|6082.18|6082.43|6081.93|173
1737644450000|2025-01-23 15:00:50|6082.18|6081.68|6081.93|6081.43|6082.43|6081.93|6081.8|6081.3|352
1737644460000|2025-01-23 15:01:00|6081.68|6081.18|6081.68|6081.18|6081.93|6081.43|6081.43|6080.93|486
1737644470000|2025-01-23 15:01:10|6081.93|6081.43|6080.68|6080.18|6081.93|6081.43|6080.68|6080.18|411
1737644480000|2025-01-23 15:01:20|6080.93|6080.43|6080.93|6080.43|6081.18|6080.68|6080.8|6080.3|480
1737644490000|2025-01-23 15:01:30|6081.18|6080.68|6080.43|6079.93|6081.18|6080.68|6080.43|6079.93|313
1737644500000|2025-01-23 15:01:40|6080.18|6079.68|6080.18|6079.68|6080.43|6079.93|6080.18|6079.68|504
1737644510000|2025-01-23 15:01:50|6079.93|6079.43|6080.18|6079.68|6080.18|6079.68|6079.93|6079.43|338
1737644520000|2025-01-23 15:02:00|6080.43|6079.93|6079.93|6079.43|6080.68|6080.18|6079.68|6079.18|741
1737644530000|2025-01-23 15:02:10|6079.68|6079.18|6078.93|6078.43|6079.93|6079.43|6078.93|6078.43|812
1737644540000|2025-01-23 15:02:20|6078.68|6078.18|6078.68|6078.18|6079.18|6078.68|6078.68|6078.18|830
1737644550000|2025-01-23 15:02:30|6078.93|6078.43|6079.43|6078.93|6079.68|6079.18|6078.68|6078.18|774
1737644560000|2025-01-23 15:02:40|6079.18|6078.68|6079.18|6078.68|6079.43|6078.93|6078.93|6078.43|397
1737644570000|2025-01-23 15:02:50|6079.43|6078.93|6079.18|6078.68|6079.43|6078.93|6078.93|6078.43|343
1737644580000|2025-01-23 15:03:00|6078.93|6078.43|6079.93|6079.43|6079.93|6079.43|6078.43|6077.93|532
1737644590000|2025-01-23 15:03:10|6079.68|6079.18|6080.18|6079.68|6080.18|6079.68|6079.68|6079.18|616
1737644600000|2025-01-23 15:03:20|6079.93|6079.43|6080.18|6079.68|6080.18|6079.68|6079.68|6079.18|332
1737644610000|2025-01-23 15:03:30|6080.43|6079.93|6079.93|6079.43|6080.43|6079.93|6079.68|6079.18|473
1737644620000|2025-01-23 15:03:40|6080.05|6079.55|6079.68|6079.18|6080.05|6079.55|6079.43|6078.93|298
1737644630000|2025-01-23 15:03:50|6079.43|6078.93|6079.68|6079.18|6079.68|6079.18|6079.18|6078.68|293
1737644640000|2025-01-23 15:04:00|6079.8|6079.3|6080.18|6079.68|6080.18|6079.68|6079.43|6078.93|388
1737644650000|2025-01-23 15:04:10|6079.93|6079.43|6080.18|6079.68|6080.43|6079.93|6079.68|6079.18|424
1737644660000|2025-01-23 15:04:20|6079.93|6079.43|6080.18|6079.68|6080.43|6079.93|6079.93|6079.43|291
1737644670000|2025-01-23 15:04:30|6079.93|6079.43|6080.18|6079.68|6080.18|6079.68|6079.68|6079.18|323
1737644680000|2025-01-23 15:04:40|6080.3|6079.8|6079.93|6079.43|6080.43|6079.93|6079.93|6079.43|185
1737644690000|2025-01-23 15:04:50|6079.68|6079.18|6079.68|6079.18|6079.68|6079.18|6079.55|6079.05|305
1737644700000|2025-01-23 15:05:00|6079.43|6078.93|6080.18|6079.68|6080.43|6079.93|6079.43|6078.93|509
1737644710000|2025-01-23 15:05:10|6079.93|6079.43|6079.93|6079.43|6080.05|6079.55|6079.68|6079.18|278
1737644720000|2025-01-23 15:05:20|6079.68|6079.18|6078.43|6077.93|6079.68|6079.18|6078.43|6077.93|593
1737644730000|2025-01-23 15:05:30|6078.68|6078.18|6078.43|6077.93|6078.68|6078.18|6078.18|6077.68|653
1737644740000|2025-01-23 15:05:40|6078.68|6078.18|6078.18|6077.68|6078.68|6078.18|6077.93|6077.43|492
1737644750000|2025-01-23 15:05:50|6077.93|6077.43|6078.43|6077.93|6078.43|6077.93|6077.68|6077.18|591
1737644760000|2025-01-23 15:06:00|6078.18|6077.68|6078.43|6077.93|6078.93|6078.43|6078.18|6077.68|574
1737644770000|2025-01-23 15:06:10|6078.18|6077.68|6077.68|6077.18|6078.18|6077.68|6077.68|6077.18|525
1737644780000|2025-01-23 15:06:20|6077.93|6077.43|6077.43|6076.93|6077.93|6077.43|6077.18|6076.68|876
1737644790000|2025-01-23 15:06:30|6077.68|6077.18|6078.68|6078.18|6078.93|6078.43|6077.43|6076.93|636
1737644800000|2025-01-23 15:06:40|6078.93|6078.43|6079.18|6078.68|6079.18|6078.68|6078.68|6078.18|271
1737644810000|2025-01-23 15:06:50|6078.68|6078.18|6078.93|6078.43|6079.05|6078.55|6078.68|6078.18|154
1737644820000|2025-01-23 15:07:00|6079.18|6078.68|6079.68|6079.18|6079.68|6079.18|6078.93|6078.43|438
1737644830000|2025-01-23 15:07:10|6079.93|6079.43|6080.93|6080.43|6080.93|6080.43|6079.93|6079.43|574
1737644840000|2025-01-23 15:07:20|6081.18|6080.68|6081.43|6080.93|6081.43|6080.93|6080.68|6080.18|850
1737644850000|2025-01-23 15:07:30|6081.55|6081.05|6081.93|6081.43|6081.93|6081.43|6081.55|6081.05|396
1737644860000|2025-01-23 15:07:40|6081.68|6081.18|6081.43|6080.93|6081.93|6081.43|6081.18|6080.68|582
1737644870000|2025-01-23 15:07:50|6081.3|6080.8|6080.43|6079.93|6081.43|6080.93|6080.43|6079.93|286
1737644880000|2025-01-23 15:08:00|6080.3|6079.8|6080.43|6079.93|6080.43|6079.93|6079.93|6079.43|438
1737644890000|2025-01-23 15:08:10|6080.3|6079.8|6080.43|6079.93|6080.43|6079.93|6079.93|6079.43|517
1737644900000|2025-01-23 15:08:20|6080.18|6079.68|6080.18|6079.68|6080.43|6079.93|6079.93|6079.43|304
1737644910000|2025-01-23 15:08:30|6080.43|6079.93|6080.43|6079.93|6080.43|6079.93|6080.18|6079.68|286
1737644920000|2025-01-23 15:08:40|6080.18|6079.68|6080.18|6079.68|6080.43|6079.93|6079.93|6079.43|119
1737644930000|2025-01-23 15:08:50|6080.43|6079.93|6080.18|6079.68|6080.43|6079.93|6080.18|6079.68|249
1737644940000|2025-01-23 15:09:00|6080.43|6079.93|6080.43|6079.93|6080.68|6080.18|6080.18|6079.68|376
1737644950000|2025-01-23 15:09:10|6080.18|6079.68|6079.93|6079.43|6080.43|6079.93|6079.93|6079.43|457
1737644960000|2025-01-23 15:09:20|6080.18|6079.68|6080.18|6079.68|6080.18|6079.68|6079.93|6079.43|251
1737644970000|2025-01-23 15:09:30|6080.05|6079.55|6080.18|6079.68|6080.18|6079.68|6079.93|6079.43|259
1737644980000|2025-01-23 15:09:40|6080.05|6079.55|6079.93|6079.43|6080.18|6079.68|6079.68|6079.18|338
1737644990000|2025-01-23 15:09:50|6079.68|6079.18|6079.93|6079.43|6079.93|6079.43|6079.68|6079.18|307
1737645000000|2025-01-23 15:10:00|6080.05|6079.55|6079.93|6079.43|6080.18|6079.68|6079.68|6079.18|549
1737645010000|2025-01-23 15:10:10|6079.68|6079.18|6079.18|6078.68|6079.93|6079.43|6079.05|6078.55|256
1737645020000|2025-01-23 15:10:20|6079.43|6078.93|6079.93|6079.43|6080.18|6079.68|6079.43|6078.93|296
1737645030000|2025-01-23 15:10:30|6079.68|6079.18|6079.18|6078.68|6079.68|6079.18|6078.93|6078.43|358
1737645040000|2025-01-23 15:10:40|6079.05|6078.55|6079.18|6078.68|6079.43|6078.93|6078.93|6078.43|293
1737645050000|2025-01-23 15:10:50|6078.93|6078.43|6079.18|6078.68|6079.18|6078.68|6078.93|6078.43|299
1737645060000|2025-01-23 15:11:00|6079.43|6078.93|6080.18|6079.68|6080.18|6079.68|6079.43|6078.93|668
1737645070000|2025-01-23 15:11:10|6080.43|6079.93|6080.18|6079.68|6080.43|6079.93|6079.93|6079.43|476
1737645080000|2025-01-23 15:11:20|6080.05|6079.55|6079.68|6079.18|6080.18|6079.68|6079.55|6079.05|331
1737645090000|2025-01-23 15:11:30|6079.93|6079.43|6079.93|6079.43|6080.18|6079.68|6079.68|6079.18|318
1737645100000|2025-01-23 15:11:40|6080.18|6079.68|6080.43|6079.93|6080.43|6079.93|6080.05|6079.55|411
1737645110000|2025-01-23 15:11:50|6080.18|6079.68|6080.43|6079.93|6080.43|6079.93|6080.18|6079.68|169
1737645120000|2025-01-23 15:12:00|6080.18|6079.68|6080.68|6080.18|6080.68|6080.18|6080.18|6079.68|311
1737645130000|2025-01-23 15:12:10|6080.93|6080.43|6080.93|6080.43|6080.93|6080.43|6080.68|6080.18|272
1737645140000|2025-01-23 15:12:20|6081.05|6080.55|6081.43|6080.93|6081.68|6081.18|6080.93|6080.43|435
1737645150000|2025-01-23 15:12:30|6081.18|6080.68|6081.68|6081.18|6081.8|6081.3|6081.18|6080.68|353
1737645160000|2025-01-23 15:12:40|6081.55|6081.05|6081.43|6080.93|6081.68|6081.18|6081.18|6080.68|202
1737645170000|2025-01-23 15:12:50|6081.18|6080.68|6080.93|6080.43|6081.43|6080.93|6080.93|6080.43|277
1737645180000|2025-01-23 15:13:00|6080.43|6079.93|6080.68|6080.18|6080.8|6080.3|6080.43|6079.93|423
1737645190000|2025-01-23 15:13:10|6080.8|6080.3|6080.93|6080.43|6080.93|6080.43|6080.68|6080.18|237
1737645200000|2025-01-23 15:13:20|6081.05|6080.55|6080.68|6080.18|6081.18|6080.68|6080.68|6080.18|302
1737645210000|2025-01-23 15:13:30|6080.93|6080.43|6081.43|6080.93|6081.43|6080.93|6080.68|6080.18|287
1737645220000|2025-01-23 15:13:40|6081.3|6080.8|6081.18|6080.68|6081.3|6080.8|6081.18|6080.68|142
1737645230000|2025-01-23 15:13:50|6080.93|6080.43|6080.93|6080.43|6080.93|6080.43|6080.8|6080.3|67
1737645240000|2025-01-23 15:14:00|6080.8|6080.3|6081.18|6080.68|6081.18|6080.68|6080.55|6080.05|357
1737645250000|2025-01-23 15:14:10|6081.05|6080.55|6080.93|6080.43|6081.18|6080.68|6080.68|6080.18|454
1737645260000|2025-01-23 15:14:20|6080.68|6080.18|6080.93|6080.43|6081.18|6080.68|6080.68|6080.18|322
1737645270000|2025-01-23 15:14:30|6080.68|6080.18|6081.43|6080.93|6081.43|6080.93|6080.68|6080.18|337
1737645280000|2025-01-23 15:14:40|6081.3|6080.8|6081.18|6080.68|6081.43|6080.93|6081.18|6080.68|220
1737645290000|2025-01-23 15:14:50|6081.43|6080.93|6081.43|6080.93|6081.43|6080.93|6081.18|6080.68|284
1737645300000|2025-01-23 15:15:00|6081.18|6080.68|6080.93|6080.43|6081.18|6080.68|6080.93|6080.43|277
1737645310000|2025-01-23 15:15:10|6081.18|6080.68|6080.8|6080.3|6081.18|6080.68|6080.68|6080.18|299
1737645320000|2025-01-23 15:15:20|6080.68|6080.18|6081.18|6080.68|6081.43|6080.93|6080.68|6080.18|371
1737645330000|2025-01-23 15:15:30|6081.43|6080.93|6080.93|6080.43|6081.43|6080.93|6080.93|6080.43|164
1737645340000|2025-01-23 15:15:40|6081.05|6080.55|6081.43|6080.93|6081.43|6080.93|6081.05|6080.55|272
1737645350000|2025-01-23 15:15:50|6081.18|6080.68|6081.18|6080.68|6081.43|6080.93|6081.05|6080.55|172
1737645360000|2025-01-23 15:16:00|6081.05|6080.55|6081.68|6081.18|6081.68|6081.18|6080.93|6080.43|525
1737645370000|2025-01-23 15:16:10|6081.93|6081.43|6081.68|6081.18|6082.18|6081.68|6081.68|6081.18|654
1737645380000|2025-01-23 15:16:20|6081.93|6081.43|6081.93|6081.43|6081.93|6081.43|6081.68|6081.18|408
1737645390000|2025-01-23 15:16:30|6081.68|6081.18|6081.93|6081.43|6081.93|6081.43|6081.68|6081.18|203
1737645400000|2025-01-23 15:16:40|6081.68|6081.18|6081.18|6080.68|6081.68|6081.18|6081.18|6080.68|411
1737645410000|2025-01-23 15:16:50|6081.3|6080.8|6080.93|6080.43|6081.3|6080.8|6080.68|6080.18|249
1737645420000|2025-01-23 15:17:00|6080.68|6080.18|6080.43|6079.93|6080.68|6080.18|6080.18|6079.68|673
1737645430000|2025-01-23 15:17:10|6080.3|6079.8|6080.68|6080.18|6080.93|6080.43|6080.18|6079.68|454
1737645440000|2025-01-23 15:17:20|6080.93|6080.43|6080.93|6080.43|6080.93|6080.43|6080.68|6080.18|208
1737645450000|2025-01-23 15:17:30|6080.68|6080.18|6081.43|6080.93|6081.43|6080.93|6080.68|6080.18|263
1737645460000|2025-01-23 15:17:40|6081.18|6080.68|6081.18|6080.68|6081.18|6080.68|6080.93|6080.43|124
1737645470000|2025-01-23 15:17:50|6081.05|6080.55|6080.93|6080.43|6081.18|6080.68|6080.93|6080.43|237
1737645480000|2025-01-23 15:18:00|6080.8|6080.3|6080.68|6080.18|6080.93|6080.43|6080.68|6080.18|440
1737645490000|2025-01-23 15:18:10|6080.8|6080.3|6080.68|6080.18|6080.93|6080.43|6080.68|6080.18|120
1737645500000|2025-01-23 15:18:20|6080.55|6080.05|6080.68|6080.18|6080.68|6080.18|6080.43|6079.93|149
1737645510000|2025-01-23 15:18:30|6080.8|6080.3|6081.18|6080.68|6081.18|6080.68|6080.68|6080.18|285
1737645520000|2025-01-23 15:18:40|6080.93|6080.43|6081.18|6080.68|6081.43|6080.93|6080.93|6080.43|268
1737645530000|2025-01-23 15:18:50|6081.43|6080.93|6081.18|6080.68|6081.43|6080.93|6081.18|6080.68|50
1737645540000|2025-01-23 15:19:00|6080.93|6080.43|6081.43|6080.93|6081.68|6081.18|6080.93|6080.43|296
1737645550000|2025-01-23 15:19:10|6081.55|6081.05|6081.43|6080.93|6081.68|6081.18|6081.43|6080.93|120
1737645560000|2025-01-23 15:19:20|6081.68|6081.18|6081.68|6081.18|6081.68|6081.18|6081.18|6080.68|259
1737645570000|2025-01-23 15:19:30|6081.55|6081.05|6081.43|6080.93|6081.68|6081.18|6081.18|6080.68|206
1737645580000|2025-01-23 15:19:40|6081.18|6080.68|6080.68|6080.18|6081.43|6080.93|6080.68|6080.18|296
1737645590000|2025-01-23 15:19:50|6080.55|6080.05|6080.43|6079.93|6080.68|6080.18|6080.43|6079.93|237
1737645600000|2025-01-23 15:20:00|6080.3|6079.8|6080.93|6080.43|6080.93|6080.43|6080.3|6079.8|447
1737645610000|2025-01-23 15:20:10|6080.8|6080.3|6081.43|6080.93|6081.43|6080.93|6080.43|6079.93|320
1737645620000|2025-01-23 15:20:20|6081.18|6080.68|6080.93|6080.43|6081.18|6080.68|6080.8|6080.3|293
1737645630000|2025-01-23 15:20:30|6080.68|6080.18|6080.43|6079.93|6080.93|6080.43|6080.43|6079.93|278
1737645640000|2025-01-23 15:20:40|6080.68|6080.18|6080.68|6080.18|6080.93|6080.43|6080.43|6079.93|257
1737645650000|2025-01-23 15:20:50|6080.55|6080.05|6080.68|6080.18|6080.93|6080.43|6080.43|6079.93|186
1737645660000|2025-01-23 15:21:00|6080.93|6080.43|6079.93|6079.43|6080.93|6080.43|6079.68|6079.18|1226
1737645670000|2025-01-23 15:21:10|6079.8|6079.3|6079.43|6078.93|6079.93|6079.43|6079.18|6078.68|756
1737645680000|2025-01-23 15:21:20|6079.55|6079.05|6079.68|6079.18|6079.93|6079.43|6079.55|6079.05|184
1737645690000|2025-01-23 15:21:30|6079.93|6079.43|6079.93|6079.43|6079.93|6079.43|6079.68|6079.18|323
1737645700000|2025-01-23 15:21:40|6079.8|6079.3|6079.43|6078.93|6079.8|6079.3|6079.43|6078.93|308
1737645710000|2025-01-23 15:21:50|6079.55|6079.05|6079.93|6079.43|6079.93|6079.43|6079.55|6079.05|320
1737645720000|2025-01-23 15:22:00|6079.68|6079.18|6079.68|6079.18|6079.93|6079.43|6079.43|6078.93|355
1737645730000|2025-01-23 15:22:10|6079.43|6078.93|6079.43|6078.93|6079.43|6078.93|6079.18|6078.68|259
1737645740000|2025-01-23 15:22:20|6079.55|6079.05|6079.18|6078.68|6079.55|6079.05|6079.18|6078.68|422
1737645750000|2025-01-23 15:22:30|6079.05|6078.55|6079.43|6078.93|6079.43|6078.93|6078.93|6078.43|409
1737645760000|2025-01-23 15:22:40|6079.18|6078.68|6079.43|6078.93|6079.68|6079.18|6079.18|6078.68|311
1737645770000|2025-01-23 15:22:50|6079.68|6079.18|6080.18|6079.68|6080.18|6079.68|6079.68|6079.18|134
1737645780000|2025-01-23 15:23:00|6079.93|6079.43|6080.68|6080.18|6080.68|6080.18|6079.93|6079.43|499
1737645790000|2025-01-23 15:23:10|6080.55|6080.05|6081.18|6080.68|6081.18|6080.68|6080.43|6079.93|375
1737645800000|2025-01-23 15:23:20|6081.43|6080.93|6081.18|6080.68|6081.43|6080.93|6080.93|6080.43|343
1737645810000|2025-01-23 15:23:30|6081.3|6080.8|6081.68|6081.18|6081.68|6081.18|6081.18|6080.68|256
1737645820000|2025-01-23 15:23:40|||||||||154
1737645830000|2025-01-23 15:23:50|||||||||21
1737645840000|2025-01-23 15:24:00|6081.8|6081.3|6081.93|6081.43|6081.93|6081.43|6081.8|6081.3|294
1737645850000|2025-01-23 15:24:10|6081.8|6081.3|6081.43|6080.93|6082.18|6081.68|6081.43|6080.93|386
1737645860000|2025-01-23 15:24:20|6081.55|6081.05|6081.68|6081.18|6081.68|6081.18|6081.55|6081.05|64
1737645870000|2025-01-23 15:24:30|6081.43|6080.93|6081.18|6080.68|6081.43|6080.93|6081.18|6080.68|290
1737645880000|2025-01-23 15:24:40|6081.43|6080.93|6081.18|6080.68|6081.43|6080.93|6081.18|6080.68|112
1737645890000|2025-01-23 15:24:50|6080.93|6080.43|6081.18|6080.68|6081.18|6080.68|6080.93|6080.43|143
1737645900000|2025-01-23 15:25:00|6080.68|6080.18|6080.93|6080.43|6080.93|6080.43|6080.68|6080.18|262
1737645910000|2025-01-23 15:25:10|6080.68|6080.18|6080.93|6080.43|6081.18|6080.68|6080.43|6079.93|334
1737645920000|2025-01-23 15:25:20|6081.05|6080.55|6080.43|6079.93|6081.05|6080.55|6080.43|6079.93|141
1737645930000|2025-01-23 15:25:30|6080.68|6080.18|6080.68|6080.18|6080.68|6080.18|6080.68|6080.18|77
1737645940000|2025-01-23 15:25:40|6080.55|6080.05|6080.68|6080.18|6080.68|6080.18|6080.18|6079.68|192
1737645950000|2025-01-23 15:25:50|6080.55|6080.05|6080.43|6079.93|6080.68|6080.18|6080.3|6079.8|167
1737645960000|2025-01-23 15:26:00|6080.18|6079.68|6079.43|6078.93|6080.43|6079.93|6079.43|6078.93|399
1737645970000|2025-01-23 15:26:10|6079.68|6079.18|6078.93|6078.43|6079.68|6079.18|6078.93|6078.43|463
1737645980000|2025-01-23 15:26:20|6078.68|6078.18|6078.18|6077.68|6078.68|6078.18|6078.18|6077.68|710
1737645990000|2025-01-23 15:26:30|6077.93|6077.43|6078.18|6077.68|6078.43|6077.93|6077.93|6077.43|301
1737646000000|2025-01-23 15:26:40|6078.43|6077.93|6078.43|6077.93|6078.43|6077.93|6078.18|6077.68|341
1737646010000|2025-01-23 15:26:50|6078.18|6077.68|6078.18|6077.68|6078.43|6077.93|6078.18|6077.68|408
1737646020000|2025-01-23 15:27:00|6077.93|6077.43|6077.93|6077.43|6078.18|6077.68|6077.93|6077.43|528
1737646030000|2025-01-23 15:27:10|6077.68|6077.18|6078.43|6077.93|6078.43|6077.93|6077.68|6077.18|277
1737646040000|2025-01-23 15:27:20|6078.55|6078.05|6078.93|6078.43|6078.93|6078.43|6078.55|6078.05|250
1737646050000|2025-01-23 15:27:30|6078.8|6078.3|6078.68|6078.18|6078.8|6078.3|6078.43|6077.93|417
1737646060000|2025-01-23 15:27:40|6078.93|6078.43|6079.18|6078.68|6079.43|6078.93|6078.93|6078.43|313
1737646070000|2025-01-23 15:27:50|6078.93|6078.43|6078.68|6078.18|6079.05|6078.55|6078.68|6078.18|289
1737646080000|2025-01-23 15:28:00|6078.43|6077.93|6078.18|6077.68|6078.43|6077.93|6077.93|6077.43|443
1737646090000|2025-01-23 15:28:10|6078.05|6077.55|6078.18|6077.68|6078.18|6077.68|6077.93|6077.43|125
1737646100000|2025-01-23 15:28:20|6078.05|6077.55|6078.18|6077.68|6078.18|6077.68|6077.93|6077.43|235
1737646110000|2025-01-23 15:28:30|6077.93|6077.43|6078.18|6077.68|6078.18|6077.68|6077.93|6077.43|263
1737646120000|2025-01-23 15:28:40|6078.05|6077.55|6078.18|6077.68|6078.18|6077.68|6078.05|6077.55|131
1737646130000|2025-01-23 15:28:50|6078.43|6077.93|6077.93|6077.43|6078.43|6077.93|6077.68|6077.18|323
1737646140000|2025-01-23 15:29:00|6077.68|6077.18|6077.93|6077.43|6077.93|6077.43|6077.68|6077.18|316
1737646150000|2025-01-23 15:29:10|6077.8|6077.3|6077.93|6077.43|6078.18|6077.68|6077.8|6077.3|239
1737646160000|2025-01-23 15:29:20|6078.18|6077.68|6078.18|6077.68|6078.18|6077.68|6077.93|6077.43|423
1737646170000|2025-01-23 15:29:30|6077.93|6077.43|6077.68|6077.18|6078.18|6077.68|6077.68|6077.18|287
1737646180000|2025-01-23 15:29:40|6077.93|6077.43|6078.18|6077.68|6078.18|6077.68|6077.93|6077.43|248
1737646190000|2025-01-23 15:29:50|6078.05|6077.55|6078.18|6077.68|6078.18|6077.68|6077.93|6077.43|315
1737646200000|2025-01-23 15:30:00|6077.93|6077.43|6078.43|6077.93|6078.43|6077.93|6077.93|6077.43|342
1737646210000|2025-01-23 15:30:10|6078.55|6078.05|6077.93|6077.43|6078.68|6078.18|6077.93|6077.43|349
1737646220000|2025-01-23 15:30:20|6078.05|6077.55|6078.18|6077.68|6078.43|6077.93|6078.05|6077.55|321
1737646230000|2025-01-23 15:30:30|6078.3|6077.8|6078.93|6078.43|6079.18|6078.68|6078.18|6077.68|623
1737646240000|2025-01-23 15:30:40|6079.18|6078.68|6078.43|6077.93|6079.18|6078.68|6078.43|6077.93|296
1737646250000|2025-01-23 15:30:50|6078.68|6078.18|6078.68|6078.18|6078.68|6078.18|6078.43|6077.93|391
1737646260000|2025-01-23 15:31:00|6078.93|6078.43|6078.93|6078.43|6078.93|6078.43|6078.68|6078.18|327
1737646270000|2025-01-23 15:31:10|6079.05|6078.55|6078.93|6078.43|6079.18|6078.68|6078.93|6078.43|185
1737646280000|2025-01-23 15:31:20|6078.68|6078.18|6078.68|6078.18|6078.68|6078.18|6078.43|6077.93|291
1737646290000|2025-01-23 15:31:30|6078.43|6077.93|6077.68|6077.18|6078.43|6077.93|6077.68|6077.18|353
1737646300000|2025-01-23 15:31:40|6077.93|6077.43|6078.43|6077.93|6078.43|6077.93|6077.93|6077.43|400
1737646310000|2025-01-23 15:31:50|6078.68|6078.18|6078.68|6078.18|6078.93|6078.43|6078.43|6077.93|299
1737646320000|2025-01-23 15:32:00|6078.43|6077.93|6078.18|6077.68|6078.43|6077.93|6078.18|6077.68|330
1737646330000|2025-01-23 15:32:10|6078.43|6077.93|6078.43|6077.93|6078.68|6078.18|6078.3|6077.8|281
1737646340000|2025-01-23 15:32:20|6078.68|6078.18|6078.43|6077.93|6078.68|6078.18|6078.18|6077.68|206
1737646350000|2025-01-23 15:32:30|6078.55|6078.05|6078.68|6078.18|6078.68|6078.18|6078.43|6077.93|149
1737646360000|2025-01-23 15:32:40|6078.55|6078.05|6078.93|6078.43|6078.93|6078.43|6078.43|6077.93|235
1737646370000|2025-01-23 15:32:50|6079.18|6078.68|6079.43|6078.93|6079.43|6078.93|6078.93|6078.43|635
1737646380000|2025-01-23 15:33:00|6079.68|6079.18|6080.43|6079.93|6080.55|6080.05|6079.68|6079.18|689
1737646390000|2025-01-23 15:33:10|6080.68|6080.18|6080.68|6080.18|6080.68|6080.18|6080.43|6079.93|297
1737646400000|2025-01-23 15:33:20|6080.93|6080.43|6081.18|6080.68|6081.18|6080.68|6080.93|6080.43|435
1737646410000|2025-01-23 15:33:30|6080.93|6080.43|6081.18|6080.68|6081.18|6080.68|6080.93|6080.43|140
1737646420000|2025-01-23 15:33:40|||||||||497
1737646430000|2025-01-23 15:33:50|6081.43|6080.93|6081.43|6080.93|6081.43|6080.93|6081.43|6080.93|375
1737646440000|2025-01-23 15:34:00|6081.18|6080.68|6081.18|6080.68|6081.43|6080.93|6081.18|6080.68|288
1737646450000|2025-01-23 15:34:10|6081.3|6080.8|6081.43|6080.93|6081.43|6080.93|6081.18|6080.68|300
1737646460000|2025-01-23 15:34:20|6081.68|6081.18|6081.43|6080.93|6081.93|6081.43|6081.18|6080.68|637
1737646470000|2025-01-23 15:34:30|6081.68|6081.18|6082.43|6081.93|6082.43|6081.93|6081.55|6081.05|796
1737646480000|2025-01-23 15:34:40|6082.55|6082.05|6082.43|6081.93|6082.55|6082.05|6082.43|6081.93|321
1737646490000|2025-01-23 15:34:50|6082.55|6082.05|6082.43|6081.93|6082.68|6082.18|6082.43|6081.93|329
1737646500000|2025-01-23 15:35:00|6082.68|6082.18|6082.43|6081.93|6082.68|6082.18|6082.43|6081.93|484
1737646510000|2025-01-23 15:35:10|6082.3|6081.8|6082.43|6081.93|6082.43|6081.93|6082.18|6081.68|306
1737646520000|2025-01-23 15:35:20|6082.3|6081.8|6081.55|6081.05|6082.43|6081.93|6081.43|6080.93|412
1737646530000|2025-01-23 15:35:30|6081.68|6081.18|6082.18|6081.68|6082.18|6081.68|6081.68|6081.18|390
1737646540000|2025-01-23 15:35:40|6082.3|6081.8|6081.93|6081.43|6082.3|6081.8|6081.93|6081.43|205
1737646550000|2025-01-23 15:35:50|||||||||38
1737646560000|2025-01-23 15:36:00|6082.05|6081.55|6082.68|6082.18|6082.68|6082.18|6082.05|6081.55|598
1737646570000|2025-01-23 15:36:10|6082.93|6082.43|6082.93|6082.43|6083.18|6082.68|6082.68|6082.18|674
1737646580000|2025-01-23 15:36:20|6082.68|6082.18|6082.43|6081.93|6082.68|6082.18|6082.43|6081.93|607
1737646590000|2025-01-23 15:36:30|6082.18|6081.68|6082.43|6081.93|6082.55|6082.05|6082.18|6081.68|490
1737646600000|2025-01-23 15:36:40|6082.68|6082.18|6082.68|6082.18|6082.68|6082.18|6082.43|6081.93|185
1737646610000|2025-01-23 15:36:50|6082.93|6082.43|6082.93|6082.43|6082.93|6082.43|6082.68|6082.18|268
1737646620000|2025-01-23 15:37:00|6083.18|6082.68|6083.18|6082.68|6083.18|6082.68|6082.93|6082.43|423
1737646630000|2025-01-23 15:37:10|6083.43|6082.93|6083.43|6082.93|6083.43|6082.93|6083.18|6082.68|433
1737646640000|2025-01-23 15:37:20|6083.3|6082.8|6083.18|6082.68|6083.43|6082.93|6083.18|6082.68|233
1737646650000|2025-01-23 15:37:30|6083.3|6082.8|6083.18|6082.68|6083.43|6082.93|6083.18|6082.68|266
1737646660000|2025-01-23 15:37:40|6082.93|6082.43|6083.18|6082.68|6083.43|6082.93|6082.68|6082.18|661
1737646670000|2025-01-23 15:37:50|6083.43|6082.93|6082.93|6082.43|6083.43|6082.93|6082.93|6082.43|318
1737646680000|2025-01-23 15:38:00|6083.05|6082.55|6083.93|6083.43|6084.18|6083.68|6083.05|6082.55|1127
1737646690000|2025-01-23 15:38:10|6083.68|6083.18|6083.68|6083.18|6083.93|6083.43|6083.68|6083.18|304
1737646700000|2025-01-23 15:38:20|6083.43|6082.93|6083.68|6083.18|6083.93|6083.43|6083.43|6082.93|211
1737646710000|2025-01-23 15:38:30|6083.43|6082.93|6083.68|6083.18|6083.68|6083.18|6083.18|6082.68|462
1737646720000|2025-01-23 15:38:40|6083.93|6083.43|6083.93|6083.43|6083.93|6083.43|6083.93|6083.43|70
1737646730000|2025-01-23 15:38:50|6084.18|6083.68|6084.68|6084.18|6084.68|6084.18|6084.18|6083.68|452
1737646740000|2025-01-23 15:39:00|6084.43|6083.93|6084.18|6083.68|6084.43|6083.93|6084.18|6083.68|470
1737646750000|2025-01-23 15:39:10|6083.93|6083.43|6084.18|6083.68|6084.43|6083.93|6083.93|6083.43|313
1737646760000|2025-01-23 15:39:20|6084.43|6083.93|6084.43|6083.93|6084.68|6084.18|6084.43|6083.93|365
1737646770000|2025-01-23 15:39:30|6084.68|6084.18|6084.68|6084.18|6084.68|6084.18|6084.55|6084.05|268
1737646780000|2025-01-23 15:39:40|6084.43|6083.93|6083.93|6083.43|6084.43|6083.93|6083.93|6083.43|456
1737646790000|2025-01-23 15:39:50|6083.68|6083.18|6083.43|6082.93|6083.68|6083.18|6083.43|6082.93|200
1737646800000|2025-01-23 15:40:00|6083.68|6083.18|6082.93|6082.43|6083.68|6083.18|6082.68|6082.18|706
1737646810000|2025-01-23 15:40:10|6083.18|6082.68|6083.43|6082.93|6083.43|6082.93|6082.93|6082.43|357
1737646820000|2025-01-23 15:40:20|6083.18|6082.68|6083.43|6082.93|6083.43|6082.93|6083.18|6082.68|164
1737646830000|2025-01-23 15:40:30|6083.3|6082.8|6083.18|6082.68|6083.43|6082.93|6083.18|6082.68|118
1737646840000|2025-01-23 15:40:40|6083.3|6082.8|6083.43|6082.93|6083.68|6083.18|6083.18|6082.68|293
1737646850000|2025-01-23 15:40:50|6083.68|6083.18|6083.68|6083.18|6083.68|6083.18|6083.43|6082.93|211
1737646860000|2025-01-23 15:41:00|6083.43|6082.93|6082.93|6082.43|6083.43|6082.93|6082.68|6082.18|439
1737646870000|2025-01-23 15:41:10|6082.8|6082.3|6083.18|6082.68|6083.18|6082.68|6082.8|6082.3|149
1737646880000|2025-01-23 15:41:20|6083.43|6082.93|6083.68|6083.18|6083.68|6083.18|6083.43|6082.93|108
1737646890000|2025-01-23 15:41:30|||||||||195
1737646900000|2025-01-23 15:41:40|6083.93|6083.43|6084.18|6083.68|6084.3|6083.8|6083.68|6083.18|454
1737646910000|2025-01-23 15:41:50|6083.93|6083.43|6083.93|6083.43|6083.93|6083.43|6083.93|6083.43|255
1737646920000|2025-01-23 15:42:00|6083.43|6082.93|6083.43|6082.93|6083.43|6082.93|6082.68|6082.18|679
1737646930000|2025-01-23 15:42:10|6083.55|6083.05|6083.43|6082.93|6083.68|6083.18|6083.43|6082.93|125
1737646940000|2025-01-23 15:42:20|6083.55|6083.05|6083.68|6083.18|6083.68|6083.18|6083.55|6083.05|193
1737646950000|2025-01-23 15:42:30|6083.55|6083.05|6083.43|6082.93|6083.55|6083.05|6083.18|6082.68|153
1737646960000|2025-01-23 15:42:40|6083.68|6083.18|6083.93|6083.43|6083.93|6083.43|6083.68|6083.18|90
1737646970000|2025-01-23 15:42:50|6084.18|6083.68|6084.18|6083.68|6084.18|6083.68|6083.93|6083.43|153
1737646980000|2025-01-23 15:43:00|6084.3|6083.8|6084.68|6084.18|6084.68|6084.18|6084.3|6083.8|289
1737646990000|2025-01-23 15:43:10|6084.43|6083.93|6084.68|6084.18|6084.68|6084.18|6084.43|6083.93|418
1737647000000|2025-01-23 15:43:20|6084.93|6084.43|6084.43|6083.93|6084.93|6084.43|6084.18|6083.68|626
1737647010000|2025-01-23 15:43:30|6084.68|6084.18|6084.68|6084.18|6084.68|6084.18|6084.43|6083.93|280
1737647020000|2025-01-23 15:43:40|6084.93|6084.43|6084.68|6084.18|6084.93|6084.43|6084.68|6084.18|187
1737647030000|2025-01-23 15:43:50|6084.8|6084.3|6084.93|6084.43|6084.93|6084.43|6084.68|6084.18|468
1737647040000|2025-01-23 15:44:00|6084.68|6084.18|6085.18|6084.68|6085.18|6084.68|6084.68|6084.18|308
1737647050000|2025-01-23 15:44:10|6084.93|6084.43|6084.93|6084.43|6084.93|6084.43|6084.93|6084.43|207
1737647060000|2025-01-23 15:44:20|6084.68|6084.18|6084.68|6084.18|6084.68|6084.18|6084.68|6084.18|227
1737647070000|2025-01-23 15:44:30|6084.93|6084.43|6085.43|6084.93|6085.43|6084.93|6084.93|6084.43|472
1737647080000|2025-01-23 15:44:40|6085.68|6085.18|6086.18|6085.68|6086.18|6085.68|6085.68|6085.18|921
1737647090000|2025-01-23 15:44:50|6085.93|6085.43|6086.43|6085.93|6086.43|6085.93|6085.93|6085.43|566
1737647100000|2025-01-23 15:45:00|6086.18|6085.68|6086.18|6085.68|6086.18|6085.68|6085.68|6085.18|585
1737647110000|2025-01-23 15:45:10|6086.43|6085.93|6086.43|6085.93|6086.43|6085.93|6086.18|6085.68|861
1737647120000|2025-01-23 15:45:20|6086.68|6086.18|6086.93|6086.43|6086.93|6086.43|6086.68|6086.18|631
1737647130000|2025-01-23 15:45:30|6087.18|6086.68|6087.18|6086.68|6087.68|6087.18|6086.93|6086.43|1396
1737647140000|2025-01-23 15:45:40|6087.43|6086.93|6087.43|6086.93|6087.93|6087.43|6087.43|6086.93|1288
1737647150000|2025-01-23 15:45:50|6087.68|6087.18|6087.43|6086.93|6087.93|6087.43|6087.43|6086.93|701
1737647160000|2025-01-23 15:46:00|6087.68|6087.18|6087.93|6087.43|6087.93|6087.43|6087.68|6087.18|737
1737647170000|2025-01-23 15:46:10|6087.68|6087.18|6087.68|6087.18|6087.93|6087.43|6087.68|6087.18|417
1737647180000|2025-01-23 15:46:20|6087.43|6086.93|6087.68|6087.18|6087.68|6087.18|6087.18|6086.68|452
1737647190000|2025-01-23 15:46:30|6087.55|6087.05|6087.68|6087.18|6087.68|6087.18|6087.55|6087.05|374
1737647200000|2025-01-23 15:46:40|6087.93|6087.43|6087.93|6087.43|6087.93|6087.43|6087.68|6087.18|184
1737647210000|2025-01-23 15:46:50|6088.18|6087.68|6087.93|6087.43|6088.18|6087.68|6087.93|6087.43|199
1737647220000|2025-01-23 15:47:00|6087.8|6087.3|6088.43|6087.93|6088.43|6087.93|6087.8|6087.3|583
1737647230000|2025-01-23 15:47:10|6088.68|6088.18|6088.18|6087.68|6088.93|6088.43|6088.18|6087.68|1144
1737647240000|2025-01-23 15:47:20|6087.93|6087.43|6087.93|6087.43|6087.93|6087.43|6087.68|6087.18|691
1737647250000|2025-01-23 15:47:30|6087.68|6087.18|6086.68|6086.18|6087.93|6087.43|6086.43|6085.93|1138
1737647260000|2025-01-23 15:47:40|6086.93|6086.43|6086.93|6086.43|6087.05|6086.55|6086.93|6086.43|296
1737647270000|2025-01-23 15:47:50|6086.68|6086.18|6086.68|6086.18|6086.68|6086.18|6086.68|6086.18|403
1737647280000|2025-01-23 15:48:00|6086.93|6086.43|6087.68|6087.18|6087.68|6087.18|6086.8|6086.3|465
1737647290000|2025-01-23 15:48:10|6087.93|6087.43|6088.18|6087.68|6088.43|6087.93|6087.93|6087.43|328
1737647300000|2025-01-23 15:48:20|6088.43|6087.93|6088.43|6087.93|6088.68|6088.18|6088.18|6087.68|434
1737647310000|2025-01-23 15:48:30|6088.18|6087.68|6088.43|6087.93|6088.43|6087.93|6088.18|6087.68|188
1737647320000|2025-01-23 15:48:40|6088.18|6087.68|6088.43|6087.93|6088.43|6087.93|6088.18|6087.68|112
1737647330000|2025-01-23 15:48:50|6088.18|6087.68|6088.18|6087.68|6088.18|6087.68|6088.18|6087.68|229
1737647340000|2025-01-23 15:49:00|6088.43|6087.93|6087.93|6087.43|6088.43|6087.93|6087.93|6087.43|287
1737647350000|2025-01-23 15:49:10|6088.18|6087.68|6088.18|6087.68|6088.18|6087.68|6087.93|6087.43|364
1737647360000|2025-01-23 15:49:20|6088.43|6087.93|6087.93|6087.43|6088.43|6087.93|6087.93|6087.43|285
1737647370000|2025-01-23 15:49:30|6088.18|6087.68|6088.43|6087.93|6088.43|6087.93|6088.18|6087.68|202
1737647380000|2025-01-23 15:49:40|6088.18|6087.68|6088.05|6087.55|6088.18|6087.68|6088.05|6087.55|63
1737647390000|2025-01-23 15:49:50|6087.93|6087.43|6087.93|6087.43|6087.93|6087.43|6087.68|6087.18|286
1737647400000|2025-01-23 15:50:00|6087.68|6087.18|6087.93|6087.43|6087.93|6087.43|6087.68|6087.18|351
1737647410000|2025-01-23 15:50:10|6087.8|6087.3|6087.93|6087.43|6087.93|6087.43|6087.68|6087.18|460
1737647420000|2025-01-23 15:50:20|6087.8|6087.3|6087.68|6087.18|6087.93|6087.43|6087.68|6087.18|407
1737647430000|2025-01-23 15:50:30|6087.93|6087.43|6087.68|6087.18|6087.93|6087.43|6087.43|6086.93|539
1737647440000|2025-01-23 15:50:40|6087.93|6087.43|6087.68|6087.18|6087.93|6087.43|6087.43|6086.93|244
1737647450000|2025-01-23 15:50:50|6087.93|6087.43|6087.93|6087.43|6088.18|6087.68|6087.93|6087.43|419
1737647460000|2025-01-23 15:51:00|6087.8|6087.3|6087.93|6087.43|6087.93|6087.43|6087.68|6087.18|226
1737647470000|2025-01-23 15:51:10|6087.8|6087.3|6087.93|6087.43|6087.93|6087.43|6087.68|6087.18|172
1737647480000|2025-01-23 15:51:20|6087.8|6087.3|6087.93|6087.43|6087.93|6087.43|6087.68|6087.18|103
1737647490000|2025-01-23 15:51:30|6088.18|6087.68|6088.18|6087.68|6088.18|6087.68|6088.18|6087.68|232
1737647500000|2025-01-23 15:51:40|6088.43|6087.93|6088.68|6088.18|6088.68|6088.18|6088.43|6087.93|235
1737647510000|2025-01-23 15:51:50|6088.55|6088.05|6088.18|6087.68|6088.68|6088.18|6088.18|6087.68|327
1737647520000|2025-01-23 15:52:00|6088.43|6087.93|6088.3|6087.8|6088.43|6087.93|6088.18|6087.68|429
1737647530000|2025-01-23 15:52:10|6088.43|6087.93|6088.18|6087.68|6088.43|6087.93|6088.18|6087.68|460
1737647540000|2025-01-23 15:52:20|6088.43|6087.93|6088.68|6088.18|6088.68|6088.18|6088.18|6087.68|331
1737647550000|2025-01-23 15:52:30|6088.43|6087.93|6088.68|6088.18|6088.93|6088.43|6088.43|6087.93|202
1737647560000|2025-01-23 15:52:40|6088.93|6088.43|6088.68|6088.18|6088.93|6088.43|6088.68|6088.18|99
1737647570000|2025-01-23 15:52:50|6088.93|6088.43|6089.18|6088.68|6089.18|6088.68|6088.68|6088.18|405
1737647580000|2025-01-23 15:53:00|6089.05|6088.55|6088.93|6088.43|6089.05|6088.55|6088.68|6088.18|281
1737647590000|2025-01-23 15:53:10|6088.68|6088.18|6089.18|6088.68|6089.18|6088.68|6088.68|6088.18|339
1737647600000|2025-01-23 15:53:20|6089.43|6088.93|6089.43|6088.93|6089.43|6088.93|6089.43|6088.93|206
1737647610000|2025-01-23 15:53:30|6089.68|6089.18|6089.68|6089.18|6089.68|6089.18|6089.43|6088.93|834
1737647620000|2025-01-23 15:53:40|6089.93|6089.43|6089.68|6089.18|6089.93|6089.43|6089.68|6089.18|732
1737647630000|2025-01-23 15:53:50|6089.93|6089.43|6089.93|6089.43|6089.93|6089.43|6089.93|6089.43|355
1737647640000|2025-01-23 15:54:00|6089.68|6089.18|6089.43|6088.93|6089.93|6089.43|6089.43|6088.93|403
1737647650000|2025-01-23 15:54:10|6089.3|6088.8|6089.18|6088.68|6089.43|6088.93|6089.18|6088.68|326
1737647660000|2025-01-23 15:54:20|6088.93|6088.43|6088.93|6088.43|6088.93|6088.43|6088.93|6088.43|317
1737647670000|2025-01-23 15:54:30|6089.18|6088.68|6089.18|6088.68|6089.43|6088.93|6089.05|6088.55|222
1737647680000|2025-01-23 15:54:40|6088.93|6088.43|6088.93|6088.43|6089.18|6088.68|6088.93|6088.43|178
1737647690000|2025-01-23 15:54:50|6089.05|6088.55|6089.18|6088.68|6089.18|6088.68|6088.93|6088.43|198
1737647700000|2025-01-23 15:55:00|6088.93|6088.43|6089.18|6088.68|6089.18|6088.68|6088.93|6088.43|252
1737647710000|2025-01-23 15:55:10|6089.43|6088.93|6089.18|6088.68|6089.43|6088.93|6089.18|6088.68|143
1737647720000|2025-01-23 15:55:20|6089.43|6088.93|6089.43|6088.93|6089.43|6088.93|6089.18|6088.68|167
1737647730000|2025-01-23 15:55:30|6089.18|6088.68|6089.43|6088.93|6089.43|6088.93|6088.93|6088.43|343
1737647740000|2025-01-23 15:55:40|6089.18|6088.68|6089.43|6088.93|6089.43|6088.93|6089.18|6088.68|251
1737647750000|2025-01-23 15:55:50|6089.18|6088.68|6089.43|6088.93|6089.43|6088.93|6089.18|6088.68|196
1737647760000|2025-01-23 15:56:00|6089.68|6089.18|6089.68|6089.18|6089.68|6089.18|6089.55|6089.05|258
1737647770000|2025-01-23 15:56:10|6089.43|6088.93|6089.43|6088.93|6089.43|6088.93|6089.43|6088.93|269
1737647780000|2025-01-23 15:56:20|6089.18|6088.68|6088.93|6088.43|6089.18|6088.68|6088.93|6088.43|173
1737647790000|2025-01-23 15:56:30|6089.18|6088.68|6089.68|6089.18|6089.68|6089.18|6089.18|6088.68|216
1737647800000|2025-01-23 15:56:40|6089.43|6088.93|6089.18|6088.68|6089.68|6089.18|6089.18|6088.68|255
1737647810000|2025-01-23 15:56:50|6089.43|6088.93|6089.43|6088.93|6089.43|6088.93|6089.43|6088.93|161
1737647820000|2025-01-23 15:57:00|6089.55|6089.05|6089.43|6088.93|6089.68|6089.18|6089.43|6088.93|346
1737647830000|2025-01-23 15:57:10|6089.68|6089.18|6089.18|6088.68|6089.68|6089.18|6088.93|6088.43|354
1737647840000|2025-01-23 15:57:20|6089.3|6088.8|6089.18|6088.68|6089.3|6088.8|6088.68|6088.18|350
1737647850000|2025-01-23 15:57:30|6088.93|6088.43|6088.93|6088.43|6089.05|6088.55|6088.68|6088.18|384
1737647860000|2025-01-23 15:57:40|6089.05|6088.55|6089.18|6088.68|6089.18|6088.68|6088.93|6088.43|268
1737647870000|2025-01-23 15:57:50|6089.05|6088.55|6088.93|6088.43|6089.18|6088.68|6088.93|6088.43|269
1737647880000|2025-01-23 15:58:00|6089.18|6088.68|6089.3|6088.8|6089.3|6088.8|6088.93|6088.43|176
1737647890000|2025-01-23 15:58:10|6089.43|6088.93|6089.55|6089.05|6089.68|6089.18|6089.18|6088.68|356
1737647900000|2025-01-23 15:58:20|6089.43|6088.93|6089.43|6088.93|6089.43|6088.93|6089.18|6088.68|192
1737647910000|2025-01-23 15:58:30|6089.18|6088.68|6089.18|6088.68|6089.3|6088.8|6089.18|6088.68|172
1737647920000|2025-01-23 15:58:40|6089.3|6088.8|6088.93|6088.43|6089.43|6088.93|6088.93|6088.43|231
1737647930000|2025-01-23 15:58:50|6089.05|6088.55|6088.93|6088.43|6089.18|6088.68|6088.93|6088.43|90
1737647940000|2025-01-23 15:59:00|6089.18|6088.68|6089.18|6088.68|6089.43|6088.93|6089.18|6088.68|316
1737647950000|2025-01-23 15:59:10|6089.3|6088.8|6089.43|6088.93|6089.43|6088.93|6089.18|6088.68|119
1737647960000|2025-01-23 15:59:20|6089.18|6088.68|6089.43|6088.93|6089.43|6088.93|6089.18|6088.68|153
1737647970000|2025-01-23 15:59:30|6089.55|6089.05|6089.68|6089.18|6089.68|6089.18|6089.43|6088.93|241
1737647980000|2025-01-23 15:59:40|||||||||244
1737647990000|2025-01-23 15:59:50|6089.55|6089.05|6089.68|6089.18|6089.68|6089.18|6089.43|6088.93|436
1737648000000|2025-01-23 16:00:00|6089.93|6089.43|6090.43|6089.93|6090.68|6090.18|6089.93|6089.43|1066
1737648010000|2025-01-23 16:00:10|6090.55|6090.05|6090.18|6089.68|6090.55|6090.05|6089.93|6089.43|363
1737648020000|2025-01-23 16:00:20|6090.43|6089.93|6090.43|6089.93|6090.43|6089.93|6090.18|6089.68|254
1737648030000|2025-01-23 16:00:30|6090.68|6090.18|6091.43|6090.93|6091.43|6090.93|6090.43|6089.93|777
1737648040000|2025-01-23 16:00:40|6091.18|6090.68|6091.43|6090.93|6091.68|6091.18|6091.18|6090.68|498
1737648050000|2025-01-23 16:00:50|6091.68|6091.18|6091.68|6091.18|6091.93|6091.43|6091.43|6090.93|1012
1737648060000|2025-01-23 16:01:00|6091.8|6091.3|6091.93|6091.43|6091.93|6091.43|6091.68|6091.18|918
1737648070000|2025-01-23 16:01:10|6091.68|6091.18|6091.68|6091.18|6091.93|6091.43|6091.68|6091.18|563
1737648080000|2025-01-23 16:01:20|6091.93|6091.43|6091.68|6091.18|6091.93|6091.43|6091.68|6091.18|336
1737648090000|2025-01-23 16:01:30|6091.93|6091.43|6092.18|6091.68|6092.43|6091.93|6091.43|6090.93|1289
1737648100000|2025-01-23 16:01:40|6092.43|6091.93|6093.18|6092.68|6093.43|6092.93|6092.43|6091.93|1260
1737648110000|2025-01-23 16:01:50|6092.93|6092.43|6093.18|6092.68|6093.18|6092.68|6092.43|6091.93|533
1737648120000|2025-01-23 16:02:00|6092.93|6092.43|6093.18|6092.68|6093.18|6092.68|6092.68|6092.18|373
1737648130000|2025-01-23 16:02:10|6093.3|6092.8|6093.43|6092.93|6093.43|6092.93|6092.93|6092.43|388
1737648140000|2025-01-23 16:02:20|6093.18|6092.68|6093.05|6092.55|6093.43|6092.93|6092.93|6092.43|602
1737648150000|2025-01-23 16:02:30|6092.93|6092.43|6093.68|6093.18|6093.68|6093.18|6092.93|6092.43|645
1737648160000|2025-01-23 16:02:40|6093.8|6093.3|6093.93|6093.43|6093.93|6093.43|6093.68|6093.18|554
1737648170000|2025-01-23 16:02:50|6093.8|6093.3|6093.43|6092.93|6094.18|6093.68|6093.43|6092.93|708
1737648180000|2025-01-23 16:03:00|6093.68|6093.18|6093.93|6093.43|6093.93|6093.43|6093.43|6092.93|489
1737648190000|2025-01-23 16:03:10|6094.18|6093.68|6093.93|6093.43|6094.3|6093.8|6093.93|6093.43|511
1737648200000|2025-01-23 16:03:20|6094.18|6093.68|6092.43|6091.93|6094.18|6093.68|6092.43|6091.93|869
1737648210000|2025-01-23 16:03:30|6092.18|6091.68|6092.43|6091.93|6092.68|6092.18|6092.18|6091.68|445
1737648220000|2025-01-23 16:03:40|6092.68|6092.18|6092.68|6092.18|6092.93|6092.43|6092.68|6092.18|248
1737648230000|2025-01-23 16:03:50|6092.43|6091.93|6091.68|6091.18|6092.43|6091.93|6091.68|6091.18|622
1737648240000|2025-01-23 16:04:00|6091.43|6090.93|6092.43|6091.93|6092.68|6092.18|6091.43|6090.93|417
1737648250000|2025-01-23 16:04:10|6092.68|6092.18|6092.68|6092.18|6092.93|6092.43|6092.68|6092.18|309
1737648260000|2025-01-23 16:04:20|6092.8|6092.3|6092.43|6091.93|6092.93|6092.43|6092.43|6091.93|438
1737648270000|2025-01-23 16:04:30|6092.68|6092.18|6092.68|6092.18|6092.93|6092.43|6092.43|6091.93|169
1737648280000|2025-01-23 16:04:40|||||||||42
1737648290000|2025-01-23 16:04:50|6092.93|6092.43|6092.93|6092.43|6092.93|6092.43|6092.68|6092.18|135
1737648300000|2025-01-23 16:05:00|6092.68|6092.18|6092.43|6091.93|6092.93|6092.43|6092.18|6091.68|478
1737648310000|2025-01-23 16:05:10|6092.18|6091.68|6092.43|6091.93|6092.68|6092.18|6092.18|6091.68|371
1737648320000|2025-01-23 16:05:20|6092.55|6092.05|6092.68|6092.18|6092.68|6092.18|6092.55|6092.05|227
1737648330000|2025-01-23 16:05:30|6092.8|6092.3|6092.93|6092.43|6092.93|6092.43|6092.68|6092.18|119
1737648340000|2025-01-23 16:05:40|6093.18|6092.68|6092.93|6092.43|6093.18|6092.68|6092.68|6092.18|325
1737648350000|2025-01-23 16:05:50|6093.05|6092.55|6093.18|6092.68|6093.18|6092.68|6092.93|6092.43|145
1737648360000|2025-01-23 16:06:00|6093.43|6092.93|6092.43|6091.93|6093.43|6092.93|6092.43|6091.93|517
1737648370000|2025-01-23 16:06:10|6092.3|6091.8|6092.43|6091.93|6092.93|6092.43|6092.18|6091.68|1418
1737648380000|2025-01-23 16:06:20|||||||||189
1737648390000|2025-01-23 16:06:30|6092.3|6091.8|6092.18|6091.68|6092.3|6091.8|6091.93|6091.43|250
1737648400000|2025-01-23 16:06:40|6092.3|6091.8|6092.68|6092.18|6092.68|6092.18|6092.3|6091.8|168
1737648410000|2025-01-23 16:06:50|6092.43|6091.93|6092.68|6092.18|6092.93|6092.43|6092.43|6091.93|333
1737648420000|2025-01-23 16:07:00|6092.43|6091.93|6092.43|6091.93|6092.68|6092.18|6092.43|6091.93|287
1737648430000|2025-01-23 16:07:10|6092.55|6092.05|6091.93|6091.43|6092.68|6092.18|6091.93|6091.43|272
1737648440000|2025-01-23 16:07:20|6091.8|6091.3|6091.43|6090.93|6092.18|6091.68|6091.43|6090.93|495
1737648450000|2025-01-23 16:07:30|6091.68|6091.18|6091.93|6091.43|6091.93|6091.43|6091.68|6091.18|340
1737648460000|2025-01-23 16:07:40|6091.8|6091.3|6091.68|6091.18|6091.93|6091.43|6091.68|6091.18|222
1737648470000|2025-01-23 16:07:50|6091.93|6091.43|6091.55|6091.05|6091.93|6091.43|6091.43|6090.93|284
1737648480000|2025-01-23 16:08:00|6091.43|6090.93|6091.18|6090.68|6091.43|6090.93|6091.18|6090.68|530
1737648490000|2025-01-23 16:08:10|6091.43|6090.93|6091.18|6090.68|6091.43|6090.93|6090.93|6090.43|530
1737648500000|2025-01-23 16:08:20|6091.43|6090.93|6089.68|6089.18|6091.43|6090.93|6089.68|6089.18|1005
1737648510000|2025-01-23 16:08:30|6089.43|6088.93|6089.43|6088.93|6089.43|6088.93|6089.18|6088.68|538
1737648520000|2025-01-23 16:08:40|6089.18|6088.68|6089.68|6089.18|6089.68|6089.18|6088.93|6088.43|971
1737648530000|2025-01-23 16:08:50|6089.43|6088.93|6089.93|6089.43|6089.93|6089.43|6089.43|6088.93|338
1737648540000|2025-01-23 16:09:00|6089.8|6089.3|6089.93|6089.43|6090.18|6089.68|6089.68|6089.18|539
1737648550000|2025-01-23 16:09:10|6089.68|6089.18|6090.18|6089.68|6090.43|6089.93|6089.68|6089.18|660
1737648560000|2025-01-23 16:09:20|6089.93|6089.43|6089.68|6089.18|6089.93|6089.43|6089.68|6089.18|330
1737648570000|2025-01-23 16:09:30|6089.93|6089.43|6089.93|6089.43|6090.3|6089.8|6089.68|6089.18|262
1737648580000|2025-01-23 16:09:40|6090.05|6089.55|6089.93|6089.43|6090.43|6089.93|6089.68|6089.18|367
1737648590000|2025-01-23 16:09:50|6089.8|6089.3|6089.68|6089.18|6089.93|6089.43|6089.43|6088.93|330
1737648600000|2025-01-23 16:10:00|6089.8|6089.3|6090.18|6089.68|6090.18|6089.68|6089.68|6089.18|255
1737648610000|2025-01-23 16:10:10|6090.43|6089.93|6090.93|6090.43|6090.93|6090.43|6090.18|6089.68|486
1737648620000|2025-01-23 16:10:20|6091.05|6090.55|6090.8|6090.3|6091.18|6090.68|6090.68|6090.18|258
1737648630000|2025-01-23 16:10:30|6090.93|6090.43|6091.8|6091.3|6091.93|6091.43|6090.93|6090.43|478
1737648640000|2025-01-23 16:10:40|6091.93|6091.43|6091.68|6091.18|6092.18|6091.68|6091.43|6090.93|522
1737648650000|2025-01-23 16:10:50|6091.43|6090.93|6091.68|6091.18|6091.93|6091.43|6091.43|6090.93|163
1737648660000|2025-01-23 16:11:00|6091.93|6091.43|6091.43|6090.93|6091.93|6091.43|6091.18|6090.68|489
1737648670000|2025-01-23 16:11:10|6091.18|6090.68|6091.43|6090.93|6091.43|6090.93|6091.18|6090.68|337
1737648680000|2025-01-23 16:11:20|6091.68|6091.18|6091.43|6090.93|6091.68|6091.18|6091.43|6090.93|180
1737648690000|2025-01-23 16:11:30|6091.55|6091.05|6088.68|6088.18|6091.68|6091.18|6088.18|6087.68|1915
1737648700000|2025-01-23 16:11:40|6088.93|6088.43|6086.43|6085.93|6088.93|6088.43|6085.18|6084.68|5961
1737648710000|2025-01-23 16:11:50|6086.18|6085.68|6088.68|6088.18|6088.68|6088.18|6085.93|6085.43|1376
1737648720000|2025-01-23 16:12:00|6088.18|6087.68|6087.93|6087.43|6088.68|6088.18|6087.68|6087.18|1642
1737648730000|2025-01-23 16:12:10|6088.18|6087.68|6086.68|6086.18|6088.18|6087.68|6086.43|6085.93|1832
1737648740000|2025-01-23 16:12:20|6086.93|6086.43|6087.18|6086.68|6087.18|6086.68|6086.18|6085.68|951
1737648750000|2025-01-23 16:12:30|6087.43|6086.93|6088.43|6087.93|6088.68|6088.18|6087.18|6086.68|748
1737648760000|2025-01-23 16:12:40|6088.68|6088.18|6089.93|6089.43|6089.93|6089.43|6088.68|6088.18|684
1737648770000|2025-01-23 16:12:50|6090.18|6089.68|6087.68|6087.18|6090.18|6089.68|6087.43|6086.93|2007
1737648780000|2025-01-23 16:13:00|6087.93|6087.43|6088.05|6087.55|6088.05|6087.55|6086.93|6086.43|473
1737648790000|2025-01-23 16:13:10|6088.18|6087.68|6088.43|6087.93|6088.68|6088.18|6087.68|6087.18|580
1737648800000|2025-01-23 16:13:20|6088.68|6088.18|6088.93|6088.43|6089.43|6088.93|6088.18|6087.68|458
1737648810000|2025-01-23 16:13:30|6089.18|6088.68|6088.68|6088.18|6089.3|6088.8|6088.68|6088.18|245
1737648820000|2025-01-23 16:13:40|6088.93|6088.43|6089.05|6088.55|6089.05|6088.55|6088.68|6088.18|178
1737648830000|2025-01-23 16:13:50|6088.93|6088.43|6092.43|6091.93|6092.55|6092.05|6088.93|6088.43|2995
1737648840000|2025-01-23 16:14:00|6092.18|6091.68|6092.43|6091.93|6093.18|6092.68|6091.68|6091.18|1269
1737648850000|2025-01-23 16:14:10|6091.93|6091.43|6092.43|6091.93|6092.68|6092.18|6091.93|6091.43|1657
1737648860000|2025-01-23 16:14:20|6092.18|6091.68|6092.68|6092.18|6092.68|6092.18|6091.93|6091.43|413
1737648870000|2025-01-23 16:14:30|6092.43|6091.93|6091.93|6091.43|6092.68|6092.18|6091.93|6091.43|518
1737648880000|2025-01-23 16:14:40|6092.18|6091.68|6092.93|6092.43|6092.93|6092.43|6092.18|6091.68|522
1737648890000|2025-01-23 16:14:50|6092.8|6092.3|6092.43|6091.93|6093.43|6092.93|6092.43|6091.93|847
1737648900000|2025-01-23 16:15:00|6092.68|6092.18|6092.93|6092.43|6093.18|6092.68|6092.43|6091.93|1057
1737648910000|2025-01-23 16:15:10|6093.05|6092.55|6093.93|6093.43|6094.18|6093.68|6092.93|6092.43|735
1737648920000|2025-01-23 16:15:20|6094.05|6093.55|6093.43|6092.93|6094.18|6093.68|6092.93|6092.43|439
1737648930000|2025-01-23 16:15:30|6093.68|6093.18|6093.68|6093.18|6093.93|6093.43|6093.68|6093.18|384
1737648940000|2025-01-23 16:15:40|6093.55|6093.05|6093.68|6093.18|6093.68|6093.18|6093.43|6092.93|201
1737648950000|2025-01-23 16:15:50|6093.18|6092.68|6093.05|6092.55|6093.68|6093.18|6093.05|6092.55|259
1737648960000|2025-01-23 16:16:00|6092.93|6092.43|6093.18|6092.68|6093.43|6092.93|6092.93|6092.43|434
1737648970000|2025-01-23 16:16:10|6093.05|6092.55|6092.93|6092.43|6093.3|6092.8|6092.93|6092.43|363
1737648980000|2025-01-23 16:16:20|6093.18|6092.68|6092.43|6091.93|6093.43|6092.93|6092.43|6091.93|1278
1737648990000|2025-01-23 16:16:30|6092.3|6091.8|6092.3|6091.8|6092.43|6091.93|6092.18|6091.68|395
1737649000000|2025-01-23 16:16:40|6092.43|6091.93|6091.93|6091.43|6092.43|6091.93|6091.68|6091.18|368
1737649010000|2025-01-23 16:16:50|6092.18|6091.68|6091.43|6090.93|6092.18|6091.68|6091.43|6090.93|290
1737649020000|2025-01-23 16:17:00|6091.68|6091.18|6090.93|6090.43|6091.68|6091.18|6090.43|6089.93|539
1737649030000|2025-01-23 16:17:10|6091.18|6090.68|6090.43|6089.93|6091.43|6090.93|6090.43|6089.93|449
1737649040000|2025-01-23 16:17:20|6090.68|6090.18|6091.43|6090.93|6091.43|6090.93|6090.68|6090.18|228
1737649050000|2025-01-23 16:17:30|6091.18|6090.68|6090.68|6090.18|6091.18|6090.68|6090.68|6090.18|270
1737649060000|2025-01-23 16:17:40|6090.43|6089.93|6090.68|6090.18|6090.68|6090.18|6090.43|6089.93|173
1737649070000|2025-01-23 16:17:50|6090.55|6090.05|6090.68|6090.18|6090.68|6090.18|6090.43|6089.93|169
1737649080000|2025-01-23 16:18:00|6090.43|6089.93|6090.43|6089.93|6090.55|6090.05|6089.8|6089.3|378
1737649090000|2025-01-23 16:18:10|6090.3|6089.8|6090.93|6090.43|6090.93|6090.43|6090.05|6089.55|492
1737649100000|2025-01-23 16:18:20|6091.18|6090.68|6090.68|6090.18|6091.3|6090.8|6090.68|6090.18|308
1737649110000|2025-01-23 16:18:30|6090.93|6090.43|6091.3|6090.8|6091.3|6090.8|6090.68|6090.18|218
1737649120000|2025-01-23 16:18:40|6091.43|6090.93|6091.43|6090.93|6091.68|6091.18|6091.05|6090.55|243
1737649130000|2025-01-23 16:18:50|6091.55|6091.05|6091.93|6091.43|6091.93|6091.43|6091.55|6091.05|163
1737649140000|2025-01-23 16:19:00|6092.05|6091.55|6092.18|6091.68|6092.3|6091.8|6091.93|6091.43|267
1737649150000|2025-01-23 16:19:10|6091.93|6091.43|6092.18|6091.68|6092.43|6091.93|6091.68|6091.18|305
1737649160000|2025-01-23 16:19:20|6092.3|6091.8|6091.93|6091.43|6092.43|6091.93|6091.93|6091.43|198
1737649170000|2025-01-23 16:19:30|6092.05|6091.55|6092.55|6092.05|6092.55|6092.05|6091.93|6091.43|181
1737649180000|2025-01-23 16:19:40|6092.43|6091.93|6092.93|6092.43|6092.93|6092.43|6092.43|6091.93|146
1737649190000|2025-01-23 16:19:50|6092.8|6092.3|6092.68|6092.18|6092.93|6092.43|6092.43|6091.93|187
1737649200000|2025-01-23 16:20:00|6092.55|6092.05|6093.18|6092.68|6093.43|6092.93|6092.43|6091.93|335
1737649210000|2025-01-23 16:20:10|6093.3|6092.8|6092.8|6092.3|6093.43|6092.93|6092.8|6092.3|185
1737649220000|2025-01-23 16:20:20|6092.68|6092.18|6091.68|6091.18|6092.68|6092.18|6091.68|6091.18|332
1737649230000|2025-01-23 16:20:30|6091.93|6091.43|6091.93|6091.43|6092.18|6091.68|6091.68|6091.18|216
1737649240000|2025-01-23 16:20:40|6092.18|6091.68|6092.43|6091.93|6092.43|6091.93|6092.05|6091.55|159
1737649250000|2025-01-23 16:20:50|6092.18|6091.68|6092.18|6091.68|6092.43|6091.93|6091.93|6091.43|148
1737649260000|2025-01-23 16:21:00|6092.43|6091.93|6092.43|6091.93|6092.8|6092.3|6092.3|6091.8|282
1737649270000|2025-01-23 16:21:10|6092.55|6092.05|6092.68|6092.18|6092.68|6092.18|6092.18|6091.68|188
1737649280000|2025-01-23 16:21:20|6092.43|6091.93|6092.93|6092.43|6092.93|6092.43|6092.3|6091.8|189
1737649290000|2025-01-23 16:21:30|6092.68|6092.18|6092.68|6092.18|6092.68|6092.18|6092.43|6091.93|105
1737649300000|2025-01-23 16:21:40|6092.43|6091.93|6091.68|6091.18|6092.68|6092.18|6091.68|6091.18|385
1737649310000|2025-01-23 16:21:50|6091.93|6091.43|6092.18|6091.68|6092.18|6091.68|6091.68|6091.18|378
1737649320000|2025-01-23 16:22:00|6092.43|6091.93|6092.43|6091.93|6092.43|6091.93|6091.93|6091.43|312
1737649330000|2025-01-23 16:22:10|6092.18|6091.68|6092.43|6091.93|6092.43|6091.93|6092.18|6091.68|148
1737649340000|2025-01-23 16:22:20|6092.93|6092.43|6092.68|6092.18|6092.93|6092.43|6092.43|6091.93|507
1737649350000|2025-01-23 16:22:30|6092.8|6092.3|6092.93|6092.43|6093.18|6092.68|6092.8|6092.3|125
1737649360000|2025-01-23 16:22:40|6093.05|6092.55|6093.18|6092.68|6093.43|6092.93|6092.93|6092.43|264
1737649370000|2025-01-23 16:22:50|6093.43|6092.93|6093.68|6093.18|6093.68|6093.18|6093.18|6092.68|204
1737649380000|2025-01-23 16:23:00|6093.93|6093.43|6094.68|6094.18|6095.43|6094.93|6093.93|6093.43|1251
1737649390000|2025-01-23 16:23:10|6094.93|6094.43|6093.93|6093.43|6095.18|6094.68|6093.93|6093.43|571
1737649400000|2025-01-23 16:23:20|6094.05|6093.55|6094.93|6094.43|6094.93|6094.43|6093.68|6093.18|507
1737649410000|2025-01-23 16:23:30|6095.43|6094.93|6095.93|6095.43|6095.93|6095.43|6095.43|6094.93|710
1737649420000|2025-01-23 16:23:40|6095.8|6095.3|6095.93|6095.43|6095.93|6095.43|6095.18|6094.68|552
1737649430000|2025-01-23 16:23:50|6095.8|6095.3|6095.68|6095.18|6095.93|6095.43|6095.43|6094.93|374
1737649440000|2025-01-23 16:24:00|6095.93|6095.43|6095.93|6095.43|6096.18|6095.68|6095.68|6095.18|325
1737649450000|2025-01-23 16:24:10|6095.8|6095.3|6095.68|6095.18|6095.93|6095.43|6095.43|6094.93|351
1737649460000|2025-01-23 16:24:20|6095.8|6095.3|6095.93|6095.43|6096.18|6095.68|6095.68|6095.18|405
1737649470000|2025-01-23 16:24:30|6095.8|6095.3|6096.18|6095.68|6096.43|6095.93|6095.68|6095.18|702
1737649480000|2025-01-23 16:24:40|6096.3|6095.8|6095.18|6094.68|6096.3|6095.8|6095.18|6094.68|688
1737649490000|2025-01-23 16:24:50|6095.43|6094.93|6094.43|6093.93|6095.43|6094.93|6094.43|6093.93|645
1737649500000|2025-01-23 16:25:00|6094.18|6093.68|6094.93|6094.43|6094.93|6094.43|6094.18|6093.68|924
1737649510000|2025-01-23 16:25:10|6095.05|6094.55|6094.18|6093.68|6095.05|6094.55|6093.93|6093.43|621
1737649520000|2025-01-23 16:25:20|6094.43|6093.93|6091.93|6091.43|6094.55|6094.05|6091.93|6091.43|1656
1737649530000|2025-01-23 16:25:30|6092.68|6092.18|6092.43|6091.93|6092.93|6092.43|6091.68|6091.18|2436
1737649540000|2025-01-23 16:25:40|6092.68|6092.18|6092.68|6092.18|6093.05|6092.55|6092.18|6091.68|1569
1737649550000|2025-01-23 16:25:50|6092.93|6092.43|6092.18|6091.68|6092.93|6092.43|6092.18|6091.68|314
1737649560000|2025-01-23 16:26:00|6092.43|6091.93|6092.43|6091.93|6093.18|6092.68|6091.43|6090.93|1010
1737649570000|2025-01-23 16:26:10|6092.68|6092.18|6094.43|6093.93|6094.43|6093.93|6092.68|6092.18|1815
1737649580000|2025-01-23 16:26:20|6094.18|6093.68|6094.18|6093.68|6094.3|6093.8|6093.93|6093.43|252
1737649590000|2025-01-23 16:26:30|6094.43|6093.93|6093.93|6093.43|6094.68|6094.18|6093.68|6093.18|422
1737649600000|2025-01-23 16:26:40|6094.93|6094.43|6094.68|6094.18|6094.93|6094.43|6094.68|6094.18|1214
1737649610000|2025-01-23 16:26:50|6094.8|6094.3|6094.68|6094.18|6095.05|6094.55|6094.68|6094.18|294
1737649620000|2025-01-23 16:27:00|6094.93|6094.43|6095.68|6095.18|6095.68|6095.18|6094.93|6094.43|439
1737649630000|2025-01-23 16:27:10|6095.55|6095.05|6095.43|6094.93|6095.55|6095.05|6095.18|6094.68|268
1737649640000|2025-01-23 16:27:20|6095.68|6095.18|6095.68|6095.18|6096.18|6095.68|6095.43|6094.93|558
1737649650000|2025-01-23 16:27:30|6095.8|6095.3|6095.68|6095.18|6095.93|6095.43|6095.68|6095.18|329
1737649660000|2025-01-23 16:27:40|6095.55|6095.05|6095.18|6094.68|6095.55|6095.05|6094.68|6094.18|365
1737649670000|2025-01-23 16:27:50|6095.43|6094.93|6094.93|6094.43|6095.43|6094.93|6094.93|6094.43|202
1737649680000|2025-01-23 16:28:00|||||||||98
1737649690000|2025-01-23 16:28:10|6095.05|6094.55|6094.68|6094.18|6095.05|6094.55|6094.43|6093.93|320
1737649700000|2025-01-23 16:28:20|6094.43|6093.93|6094.93|6094.43|6094.93|6094.43|6094.43|6093.93|275
1737649710000|2025-01-23 16:28:30|6095.18|6094.68|6094.68|6094.18|6095.18|6094.68|6093.93|6093.43|631
1737649720000|2025-01-23 16:28:40|6094.8|6094.3|6095.43|6094.93|6095.43|6094.93|6094.8|6094.3|256
1737649730000|2025-01-23 16:28:50|6095.55|6095.05|6094.93|6094.43|6095.68|6095.18|6094.93|6094.43|188
1737649740000|2025-01-23 16:29:00|6095.18|6094.68|6095.43|6094.93|6095.43|6094.93|6095.18|6094.68|231
1737649750000|2025-01-23 16:29:10|6095.3|6094.8|6095.55|6095.05|6095.68|6095.18|6094.93|6094.43|285
1737649760000|2025-01-23 16:29:20|6095.68|6095.18|6095.55|6095.05|6095.68|6095.18|6095.18|6094.68|106
1737649770000|2025-01-23 16:29:30|6095.43|6094.93|6095.68|6095.18|6095.93|6095.43|6095.43|6094.93|197
1737649780000|2025-01-23 16:29:40|6095.8|6095.3|6095.93|6095.43|6095.93|6095.43|6095.68|6095.18|243
1737649790000|2025-01-23 16:29:50|6096.43|6095.93|6096.18|6095.68|6096.43|6095.93|6095.93|6095.43|366
1737649800000|2025-01-23 16:30:00|6095.93|6095.43|6095.93|6095.43|6096.05|6095.55|6095.43|6094.93|420
1737649810000|2025-01-23 16:30:10|6095.68|6095.18|6095.68|6095.18|6096.18|6095.68|6095.68|6095.18|341
1737649820000|2025-01-23 16:30:20|6095.8|6095.3|6095.93|6095.43|6096.18|6095.68|6095.68|6095.18|193
1737649830000|2025-01-23 16:30:30|6095.68|6095.18|6095.93|6095.43|6095.93|6095.43|6095.68|6095.18|172
1737649840000|2025-01-23 16:30:40|6096.05|6095.55|6095.93|6095.43|6096.05|6095.55|6095.68|6095.18|188
1737649850000|2025-01-23 16:30:50|6096.05|6095.55|6095.93|6095.43|6096.05|6095.55|6095.93|6095.43|82
1737649860000|2025-01-23 16:31:00|6096.05|6095.55|6095.43|6094.93|6096.05|6095.55|6095.3|6094.8|448
1737649870000|2025-01-23 16:31:10|6095.55|6095.05|6095.68|6095.18|6095.93|6095.43|6095.43|6094.93|378
1737649880000|2025-01-23 16:31:20|6095.43|6094.93|6096.68|6096.18|6096.68|6096.18|6095.43|6094.93|570
1737649890000|2025-01-23 16:31:30|6096.43|6095.93|6095.93|6095.43|6096.43|6095.93|6095.93|6095.43|272
1737649900000|2025-01-23 16:31:40|6096.18|6095.68|6096.68|6096.18|6096.68|6096.18|6096.18|6095.68|249
1737649910000|2025-01-23 16:31:50|6096.93|6096.43|6096.18|6095.68|6096.93|6096.43|6096.18|6095.68|533
1737649920000|2025-01-23 16:32:00|6096.43|6095.93|6096.68|6096.18|6096.68|6096.18|6096.43|6095.93|271
1737649930000|2025-01-23 16:32:10|6096.93|6096.43|6096.43|6095.93|6096.93|6096.43|6096.43|6095.93|405
1737649940000|2025-01-23 16:32:20|6096.18|6095.68|6095.68|6095.18|6096.3|6095.8|6095.68|6095.18|297
1737649950000|2025-01-23 16:32:30|6095.43|6094.93|6095.43|6094.93|6095.68|6095.18|6095.43|6094.93|448
1737649960000|2025-01-23 16:32:40|6095.3|6094.8|6095.43|6094.93|6095.68|6095.18|6095.18|6094.68|179
1737649970000|2025-01-23 16:32:50|6095.3|6094.8|6096.18|6095.68|6096.18|6095.68|6095.3|6094.8|406
1737649980000|2025-01-23 16:33:00|6096.05|6095.55|6096.05|6095.55|6096.43|6095.93|6095.68|6095.18|316
1737649990000|2025-01-23 16:33:10|6095.93|6095.43|6096.43|6095.93|6096.68|6096.18|6095.93|6095.43|273
1737650000000|2025-01-23 16:33:20|6096.68|6096.18|6096.68|6096.18|6097.18|6096.68|6096.43|6095.93|571
1737650010000|2025-01-23 16:33:30|6096.93|6096.43|6096.68|6096.18|6096.93|6096.43|6096.68|6096.18|248
1737650020000|2025-01-23 16:33:40|||||||||92
1737650030000|2025-01-23 16:33:50|6096.43|6095.93|6096.18|6095.68|6096.68|6096.18|6096.18|6095.68|311
1737650040000|2025-01-23 16:34:00|6095.93|6095.43|6096.68|6096.18|6096.68|6096.18|6095.93|6095.43|380
1737650050000|2025-01-23 16:34:10|6096.43|6095.93|6096.55|6096.05|6096.68|6096.18|6096.43|6095.93|164
1737650060000|2025-01-23 16:34:20|6096.43|6095.93|6096.18|6095.68|6096.68|6096.18|6096.18|6095.68|167
1737650070000|2025-01-23 16:34:30|6096.3|6095.8|6095.68|6095.18|6096.3|6095.8|6095.55|6095.05|261
1737650080000|2025-01-23 16:34:40|6095.55|6095.05|6095.93|6095.43|6096.18|6095.68|6095.55|6095.05|174
1737650090000|2025-01-23 16:34:50|6096.18|6095.68|6095.43|6094.93|6096.18|6095.68|6095.43|6094.93|440
1737650100000|2025-01-23 16:35:00|6095.68|6095.18|6095.68|6095.18|6095.68|6095.18|6095.43|6094.93|283
1737650110000|2025-01-23 16:35:10|6095.55|6095.05|6095.68|6095.18|6095.68|6095.18|6095.43|6094.93|324
1737650120000|2025-01-23 16:35:20|6095.43|6094.93|6095.68|6095.18|6095.93|6095.43|6095.43|6094.93|298
1737650130000|2025-01-23 16:35:30|6095.93|6095.43|6095.68|6095.18|6095.93|6095.43|6095.43|6094.93|213
1737650140000|2025-01-23 16:35:40|6095.18|6094.68|6094.93|6094.43|6095.18|6094.68|6094.93|6094.43|450
1737650150000|2025-01-23 16:35:50|6095.18|6094.68|6094.43|6093.93|6095.18|6094.68|6094.18|6093.68|682
1737650160000|2025-01-23 16:36:00|6094.55|6094.05|6094.93|6094.43|6094.93|6094.43|6094.43|6093.93|361
1737650170000|2025-01-23 16:36:10|6094.8|6094.3|6094.93|6094.43|6095.18|6094.68|6094.43|6093.93|563
1737650180000|2025-01-23 16:36:20|6095.05|6094.55|6095.18|6094.68|6095.43|6094.93|6094.93|6094.43|249
1737650190000|2025-01-23 16:36:30|6095.43|6094.93|6094.93|6094.43|6095.43|6094.93|6094.93|6094.43|267
1737650200000|2025-01-23 16:36:40|6095.05|6094.55|6094.93|6094.43|6095.43|6094.93|6094.93|6094.43|307
1737650210000|2025-01-23 16:36:50|6094.18|6093.68|6093.18|6092.68|6094.43|6093.93|6092.68|6092.18|1234
1737650220000|2025-01-23 16:37:00|6092.93|6092.43|6092.18|6091.68|6093.18|6092.68|6092.18|6091.68|862
1737650230000|2025-01-23 16:37:10|6091.93|6091.43|6093.43|6092.93|6093.43|6092.93|6091.93|6091.43|740
1737650240000|2025-01-23 16:37:20|6093.68|6093.18|6093.68|6093.18|6093.68|6093.18|6093.18|6092.68|243
1737650250000|2025-01-23 16:37:30|6093.8|6093.3|6092.93|6092.43|6093.93|6093.43|6092.93|6092.43|354
1737650260000|2025-01-23 16:37:40|6093.05|6092.55|6094.68|6094.18|6094.68|6094.18|6093.05|6092.55|679
1737650270000|2025-01-23 16:37:50|6094.43|6093.93|6094.43|6093.93|6094.43|6093.93|6094.18|6093.68|395
1737650280000|2025-01-23 16:38:00|6094.3|6093.8|6094.43|6093.93|6094.55|6094.05|6094.18|6093.68|217
1737650290000|2025-01-23 16:38:10|6094.55|6094.05|6093.93|6093.43|6094.55|6094.05|6093.68|6093.18|321
1737650300000|2025-01-23 16:38:20|6093.43|6092.93|6093.18|6092.68|6093.68|6093.18|6092.93|6092.43|461
1737650310000|2025-01-23 16:38:30|6093.43|6092.93|6093.55|6093.05|6093.68|6093.18|6093.43|6092.93|283
1737650320000|2025-01-23 16:38:40|6093.68|6093.18|6094.18|6093.68|6094.18|6093.68|6093.68|6093.18|412
1737650330000|2025-01-23 16:38:50|6094.43|6093.93|6094.43|6093.93|6094.93|6094.43|6094.43|6093.93|322
1737650340000|2025-01-23 16:39:00|6094.68|6094.18|6094.68|6094.18|6094.93|6094.43|6094.43|6093.93|251
1737650350000|2025-01-23 16:39:10|6094.43|6093.93|6094.18|6093.68|6094.43|6093.93|6094.18|6093.68|94
1737650360000|2025-01-23 16:39:20|6094.3|6093.8|6094.43|6093.93|6094.68|6094.18|6094.3|6093.8|197
1737650370000|2025-01-23 16:39:30|6094.3|6093.8|6094.43|6093.93|6094.43|6093.93|6094.18|6093.68|60
1737650380000|2025-01-23 16:39:40|6094.18|6093.68|6094.43|6093.93|6094.68|6094.18|6094.18|6093.68|193
1737650390000|2025-01-23 16:39:50|6094.18|6093.68|6093.93|6093.43|6094.3|6093.8|6093.68|6093.18|335
1737650400000|2025-01-23 16:40:00|6094.18|6093.68|6094.05|6093.55|6094.43|6093.93|6093.68|6093.18|313
1737650410000|2025-01-23 16:40:10|6094.18|6093.68|6094.68|6094.18|6094.68|6094.18|6093.93|6093.43|209
1737650420000|2025-01-23 16:40:20|6094.43|6093.93|6094.68|6094.18|6094.93|6094.43|6094.43|6093.93|278
1737650430000|2025-01-23 16:40:30|6094.8|6094.3|6094.68|6094.18|6094.93|6094.43|6094.43|6093.93|278
1737650440000|2025-01-23 16:40:40|6094.8|6094.3|6094.68|6094.18|6095.18|6094.68|6094.43|6093.93|583
1737650450000|2025-01-23 16:40:50|6094.93|6094.43|6094.43|6093.93|6094.93|6094.43|6094.43|6093.93|93
1737650460000|2025-01-23 16:41:00|6094.55|6094.05|6094.93|6094.43|6094.93|6094.43|6094.55|6094.05|94
1737650470000|2025-01-23 16:41:10|6094.68|6094.18|6094.93|6094.43|6094.93|6094.43|6094.68|6094.18|160
1737650480000|2025-01-23 16:41:20|6094.8|6094.3|6095.18|6094.68|6095.18|6094.68|6094.8|6094.3|235
1737650490000|2025-01-23 16:41:30|6095.05|6094.55|6094.68|6094.18|6095.18|6094.68|6094.18|6093.68|347
1737650500000|2025-01-23 16:41:40|6094.55|6094.05|6094.68|6094.18|6094.93|6094.43|6094.55|6094.05|158
1737650510000|2025-01-23 16:41:50|6094.43|6093.93|6094.18|6093.68|6094.55|6094.05|6093.93|6093.43|304
1737650520000|2025-01-23 16:42:00|6094.43|6093.93|6094.43|6093.93|6094.43|6093.93|6094.18|6093.68|143
1737650530000|2025-01-23 16:42:10|6094.55|6094.05|6093.68|6093.18|6094.55|6094.05|6093.68|6093.18|177
1737650540000|2025-01-23 16:42:20|6093.8|6093.3|6093.93|6093.43|6093.93|6093.43|6093.8|6093.3|165
1737650550000|2025-01-23 16:42:30|6094.05|6093.55|6094.43|6093.93|6094.68|6094.18|6093.93|6093.43|313
1737650560000|2025-01-23 16:42:40|6094.3|6093.8|6094.43|6093.93|6094.43|6093.93|6094.18|6093.68|143
1737650570000|2025-01-23 16:42:50|6094.18|6093.68|6094.68|6094.18|6094.68|6094.18|6094.18|6093.68|140
1737650580000|2025-01-23 16:43:00|6094.93|6094.43|6094.68|6094.18|6094.93|6094.43|6094.68|6094.18|188
1737650590000|2025-01-23 16:43:10|6094.93|6094.43|6094.93|6094.43|6095.18|6094.68|6094.93|6094.43|237
1737650600000|2025-01-23 16:43:20|6095.05|6094.55|6095.43|6094.93|6095.43|6094.93|6094.93|6094.43|254
1737650610000|2025-01-23 16:43:30|6095.18|6094.68|6095.18|6094.68|6095.18|6094.68|6094.93|6094.43|232
1737650620000|2025-01-23 16:43:40|6095.43|6094.93|6095.43|6094.93|6095.93|6095.43|6095.43|6094.93|679
1737650630000|2025-01-23 16:43:50|6095.55|6095.05|6095.43|6094.93|6095.68|6095.18|6095.43|6094.93|90
1737650640000|2025-01-23 16:44:00|6095.68|6095.18|6095.18|6094.68|6095.68|6095.18|6095.18|6094.68|269
1737650650000|2025-01-23 16:44:10|6094.93|6094.43|6095.55|6095.05|6095.68|6095.18|6094.93|6094.43|251
1737650660000|2025-01-23 16:44:20|6095.68|6095.18|6096.18|6095.68|6096.43|6095.93|6095.68|6095.18|291
1737650670000|2025-01-23 16:44:30|6095.93|6095.43|6095.68|6095.18|6095.93|6095.43|6095.68|6095.18|338
1737650680000|2025-01-23 16:44:40|6095.55|6095.05|6096.3|6095.8|6096.55|6096.05|6095.18|6094.68|470
1737650690000|2025-01-23 16:44:50|6096.18|6095.68|6096.18|6095.68|6096.43|6095.93|6096.18|6095.68|348
1737650700000|2025-01-23 16:45:00|6096.3|6095.8|6096.43|6095.93|6096.43|6095.93|6096.18|6095.68|413
1737650710000|2025-01-23 16:45:10|6096.68|6096.18|6098.68|6098.18|6098.68|6098.18|6096.68|6096.18|2753
1737650720000|2025-01-23 16:45:20|6098.8|6098.3|6099.43|6098.93|6099.43|6098.93|6098.43|6097.93|976
1737650730000|2025-01-23 16:45:30|6099.68|6099.18|6098.68|6098.18|6099.68|6099.18|6098.68|6098.18|809
1737650740000|2025-01-23 16:45:40|6098.93|6098.43|6098.93|6098.43|6098.93|6098.43|6098.68|6098.18|485
1737650750000|2025-01-23 16:45:50|6099.18|6098.68|6098.93|6098.43|6099.18|6098.68|6098.68|6098.18|686
1737650760000|2025-01-23 16:46:00|6098.8|6098.3|6099.18|6098.68|6099.18|6098.68|6098.68|6098.18|398
1737650770000|2025-01-23 16:46:10|6099.3|6098.8|6096.93|6096.43|6099.43|6098.93|6096.43|6095.93|2986
1737650780000|2025-01-23 16:46:20|6097.05|6096.55|6097.18|6096.68|6097.3|6096.8|6096.68|6096.18|436
1737650790000|2025-01-23 16:46:30|6097.3|6096.8|6096.93|6096.43|6097.3|6096.8|6096.68|6096.18|380
1737650800000|2025-01-23 16:46:40|6096.8|6096.3|6095.93|6095.43|6096.8|6096.3|6095.8|6095.3|594
1737650810000|2025-01-23 16:46:50|6095.68|6095.18|6094.18|6093.68|6095.68|6095.18|6094.18|6093.68|731
1737650820000|2025-01-23 16:47:00|6094.43|6093.93|6094.68|6094.18|6094.68|6094.18|6094.43|6093.93|553
1737650830000|2025-01-23 16:47:10|6094.43|6093.93|6095.43|6094.93|6095.43|6094.93|6094.43|6093.93|472
1737650840000|2025-01-23 16:47:20|6095.68|6095.18|6096.43|6095.93|6096.43|6095.93|6095.68|6095.18|323
1737650850000|2025-01-23 16:47:30|6096.55|6096.05|6096.68|6096.18|6096.68|6096.18|6096.55|6096.05|193
1737650860000|2025-01-23 16:47:40|6096.43|6095.93|6096.68|6096.18|6096.93|6096.43|6096.43|6095.93|320
1737650870000|2025-01-23 16:47:50|6096.8|6096.3|6096.43|6095.93|6096.93|6096.43|6096.43|6095.93|282
1737650880000|2025-01-23 16:48:00|6096.68|6096.18|6096.68|6096.18|6096.93|6096.43|6096.43|6095.93|876
1737650890000|2025-01-23 16:48:10|6096.55|6096.05|6096.68|6096.18|6096.93|6096.43|6096.18|6095.68|759
1737650900000|2025-01-23 16:48:20|6096.8|6096.3|6096.93|6096.43|6096.93|6096.43|6096.43|6095.93|329
1737650910000|2025-01-23 16:48:30|6097.18|6096.68|6096.93|6096.43|6097.18|6096.68|6096.93|6096.43|89
1737650920000|2025-01-23 16:48:40|6096.68|6096.18|6096.43|6095.93|6096.93|6096.43|6096.43|6095.93|217
1737650930000|2025-01-23 16:48:50|6096.55|6096.05|6096.93|6096.43|6096.93|6096.43|6096.43|6095.93|80
1737650940000|2025-01-23 16:49:00|6096.68|6096.18|6096.55|6096.05|6096.93|6096.43|6096.18|6095.68|221
1737650950000|2025-01-23 16:49:10|6096.68|6096.18|6096.43|6095.93|6096.68|6096.18|6096.43|6095.93|121
1737650960000|2025-01-23 16:49:20|6096.68|6096.18|6096.68|6096.18|6096.68|6096.18|6096.68|6096.18|37
1737650970000|2025-01-23 16:49:30|6096.43|6095.93|6096.43|6095.93|6096.55|6096.05|6096.43|6095.93|93
1737650980000|2025-01-23 16:49:40|6096.55|6096.05|6097.18|6096.68|6097.18|6096.68|6096.43|6095.93|93
1737650990000|2025-01-23 16:49:50|6096.93|6096.43|6097.43|6096.93|6097.43|6096.93|6096.93|6096.43|182
1737651000000|2025-01-23 16:50:00|6097.3|6096.8|6097.68|6097.18|6097.68|6097.18|6097.18|6096.68|234
1737651010000|2025-01-23 16:50:10|6097.43|6096.93|6097.43|6096.93|6097.93|6097.43|6097.43|6096.93|372
1737651020000|2025-01-23 16:50:20|6097.3|6096.8|6097.18|6096.68|6097.3|6096.8|6096.93|6096.43|206
1737651030000|2025-01-23 16:50:30|6096.93|6096.43|6096.18|6095.68|6096.93|6096.43|6095.93|6095.43|484
1737651040000|2025-01-23 16:50:40|6096.43|6095.93|6095.93|6095.43|6096.43|6095.93|6095.93|6095.43|279
1737651050000|2025-01-23 16:50:50|6096.18|6095.68|6096.68|6096.18|6096.68|6096.18|6095.93|6095.43|299
1737651060000|2025-01-23 16:51:00|6096.55|6096.05|6095.68|6095.18|6096.68|6096.18|6095.68|6095.18|251
1737651070000|2025-01-23 16:51:10|6094.68|6094.18|6093.18|6092.68|6094.93|6094.43|6093.18|6092.68|910
1737651080000|2025-01-23 16:51:20|6093.43|6092.93|6093.68|6093.18|6093.93|6093.43|6093.43|6092.93|462
1737651090000|2025-01-23 16:51:30|6093.8|6093.3|6092.68|6092.18|6093.8|6093.3|6092.43|6091.93|808
1737651100000|2025-01-23 16:51:40|6093.18|6092.68|6093.18|6092.68|6093.18|6092.68|6092.68|6092.18|803
1737651110000|2025-01-23 16:51:50|6093.05|6092.55|6093.3|6092.8|6093.68|6093.18|6093.05|6092.55|359
1737651120000|2025-01-23 16:52:00|6093.18|6092.68|6092.93|6092.43|6093.3|6092.8|6092.68|6092.18|398
1737651130000|2025-01-23 16:52:10|6093.18|6092.68|6092.93|6092.43|6093.18|6092.68|6092.43|6091.93|389
1737651140000|2025-01-23 16:52:20|6092.8|6092.3|6092.68|6092.18|6092.93|6092.43|6092.68|6092.18|273
1737651150000|2025-01-23 16:52:30|6092.93|6092.43|6092.93|6092.43|6093.18|6092.68|6092.68|6092.18|225
1737651160000|2025-01-23 16:52:40|6092.8|6092.3|6093.43|6092.93|6093.68|6093.18|6092.68|6092.18|210
1737651170000|2025-01-23 16:52:50|6093.18|6092.68|6093.68|6093.18|6093.93|6093.43|6093.18|6092.68|274
1737651180000|2025-01-23 16:53:00|6093.8|6093.3|6094.18|6093.68|6094.43|6093.93|6093.8|6093.3|293
1737651190000|2025-01-23 16:53:10|6093.68|6093.18|6094.43|6093.93|6094.43|6093.93|6093.68|6093.18|272
1737651200000|2025-01-23 16:53:20|6094.18|6093.68|6093.93|6093.43|6094.43|6093.93|6093.93|6093.43|382
1737651210000|2025-01-23 16:53:30|6094.18|6093.68|6094.93|6094.43|6094.93|6094.43|6094.18|6093.68|705
1737651220000|2025-01-23 16:53:40|||||||||309
1737651230000|2025-01-23 16:53:50|6094.68|6094.18|6094.68|6094.18|6094.93|6094.43|6094.68|6094.18|193
1737651240000|2025-01-23 16:54:00|6094.43|6093.93|6094.55|6094.05|6094.68|6094.18|6094.18|6093.68|461
1737651250000|2025-01-23 16:54:10|6094.68|6094.18|6094.93|6094.43|6094.93|6094.43|6094.68|6094.18|146
1737651260000|2025-01-23 16:54:20|6094.68|6094.18|6094.93|6094.43|6094.93|6094.43|6094.68|6094.18|121
1737651270000|2025-01-23 16:54:30|||||||||733
1737651280000|2025-01-23 16:54:40|||||||||300
1737651290000|2025-01-23 16:54:50|6094.68|6094.18|6094.43|6093.93|6094.68|6094.18|6094.43|6093.93|1395
1737651300000|2025-01-23 16:55:00|6094.55|6094.05|6095.3|6094.8|6095.68|6095.18|6094.43|6093.93|1272
1737651310000|2025-01-23 16:55:10|6095.43|6094.93|6094.43|6093.93|6095.68|6095.18|6094.18|6093.68|704
1737651320000|2025-01-23 16:55:20|6094.68|6094.18|6094.68|6094.18|6094.68|6094.18|6094.55|6094.05|152
1737651330000|2025-01-23 16:55:30|6094.93|6094.43|6094.43|6093.93|6094.93|6094.43|6094.43|6093.93|226
1737651340000|2025-01-23 16:55:40|6094.68|6094.18|6094.68|6094.18|6094.68|6094.18|6094.68|6094.18|31
1737651350000|2025-01-23 16:55:50|6094.43|6093.93|6094.68|6094.18|6094.68|6094.18|6094.43|6093.93|242
1737651360000|2025-01-23 16:56:00|6094.93|6094.43|6094.68|6094.18|6094.93|6094.43|6094.55|6094.05|184
1737651370000|2025-01-23 16:56:10|6094.93|6094.43|6094.93|6094.43|6094.93|6094.43|6094.93|6094.43|103
1737651380000|2025-01-23 16:56:20|6094.68|6094.18|6094.93|6094.43|6094.93|6094.43|6094.68|6094.18|118
1737651390000|2025-01-23 16:56:30|||||||||138
1737651400000|2025-01-23 16:56:40|6094.8|6094.3|6094.93|6094.43|6094.93|6094.43|6094.68|6094.18|135
1737651410000|2025-01-23 16:56:50|6094.8|6094.3|6094.18|6093.68|6094.8|6094.3|6094.18|6093.68|189
1737651420000|2025-01-23 16:57:00|6093.93|6093.43|6094.68|6094.18|6094.68|6094.18|6093.43|6092.93|586
1737651430000|2025-01-23 16:57:10|6094.55|6094.05|6094.68|6094.18|6094.8|6094.3|6094.43|6093.93|154
1737651440000|2025-01-23 16:57:20|6094.93|6094.43|6094.93|6094.43|6094.93|6094.43|6094.93|6094.43|71
1737651450000|2025-01-23 16:57:30|6094.68|6094.18|6094.68|6094.18|6094.68|6094.18|6094.68|6094.18|198
1737651460000|2025-01-23 16:57:40|6094.55|6094.05|6094.68|6094.18|6094.68|6094.18|6094.43|6093.93|73
1737651470000|2025-01-23 16:57:50|6094.8|6094.3|6094.68|6094.18|6094.93|6094.43|6094.68|6094.18|568
1737651480000|2025-01-23 16:58:00|6094.43|6093.93|6094.43|6093.93|6094.93|6094.43|6094.43|6093.93|715
1737651490000|2025-01-23 16:58:10|6094.18|6093.68|6094.18|6093.68|6094.18|6093.68|6094.18|6093.68|110
1737651500000|2025-01-23 16:58:20|||||||||133
1737651510000|2025-01-23 16:58:30|6093.93|6093.43|6094.18|6093.68|6094.18|6093.68|6093.93|6093.43|353
1737651520000|2025-01-23 16:58:40|||||||||272
1737651530000|2025-01-23 16:58:50|6093.93|6093.43|6093.68|6093.18|6093.93|6093.43|6093.68|6093.18|216
1737651540000|2025-01-23 16:59:00|6093.93|6093.43|6093.93|6093.43|6093.93|6093.43|6093.68|6093.18|435
1737651550000|2025-01-23 16:59:10|6093.8|6093.3|6093.93|6093.43|6093.93|6093.43|6093.8|6093.3|153
1737651560000|2025-01-23 16:59:20|6093.68|6093.18|6093.68|6093.18|6093.68|6093.18|6093.68|6093.18|74
1737651570000|2025-01-23 16:59:30|6093.43|6092.93|6093.18|6092.68|6093.43|6092.93|6092.93|6092.43|513
1737651580000|2025-01-23 16:59:40|6093.43|6092.93|6093.68|6093.18|6094.18|6093.68|6093.43|6092.93|635
1737651590000|2025-01-23 16:59:50|6093.43|6092.93|6093.43|6092.93|6093.43|6092.93|6093.3|6092.8|133
1737651600000|2025-01-23 17:00:00|6093.18|6092.68|6092.05|6091.55|6093.43|6092.93|6091.93|6091.43|1100
1737651610000|2025-01-23 17:00:10|6092.18|6091.68|6091.93|6091.43|6092.18|6091.68|6091.93|6091.43|858
1737651620000|2025-01-23 17:00:20|6092.18|6091.68|6092.68|6092.18|6092.68|6092.18|6091.93|6091.43|907
1737651630000|2025-01-23 17:00:30|6092.43|6091.93|6092.43|6091.93|6092.68|6092.18|6092.43|6091.93|503
1737651640000|2025-01-23 17:00:40|6092.68|6092.18|6092.93|6092.43|6092.93|6092.43|6092.68|6092.18|115
1737651650000|2025-01-23 17:00:50|6092.68|6092.18|6091.93|6091.43|6092.68|6092.18|6091.43|6090.93|994
1737651660000|2025-01-23 17:01:00|6092.43|6091.93|6092.43|6091.93|6092.55|6092.05|6092.18|6091.68|780
1737651670000|2025-01-23 17:01:10|6092.3|6091.8|6091.93|6091.43|6092.43|6091.93|6091.68|6091.18|544
1737651680000|2025-01-23 17:01:20|6091.8|6091.3|6091.68|6091.18|6091.93|6091.43|6091.68|6091.18|209
1737651690000|2025-01-23 17:01:30|6091.93|6091.43|6091.43|6090.93|6091.93|6091.43|6091.18|6090.68|386
1737651700000|2025-01-23 17:01:40|6091.18|6090.68|6091.43|6090.93|6091.68|6091.18|6091.18|6090.68|288
1737651710000|2025-01-23 17:01:50|6091.68|6091.18|6091.43|6090.93|6091.68|6091.18|6091.18|6090.68|544
1737651720000|2025-01-23 17:02:00|6091.68|6091.18|6091.68|6091.18|6091.68|6091.18|6091.18|6090.68|336
1737651730000|2025-01-23 17:02:10|6091.93|6091.43|6091.68|6091.18|6091.93|6091.43|6091.43|6090.93|382
1737651740000|2025-01-23 17:02:20|6091.8|6091.3|6091.68|6091.18|6091.93|6091.43|6091.68|6091.18|103
1737651750000|2025-01-23 17:02:30|6091.43|6090.93|6091.68|6091.18|6091.68|6091.18|6091.18|6090.68|380
1737651760000|2025-01-23 17:02:40|6091.43|6090.93|6091.93|6091.43|6091.93|6091.43|6091.43|6090.93|259
1737651770000|2025-01-23 17:02:50|6091.8|6091.3|6091.68|6091.18|6091.93|6091.43|6091.43|6090.93|959
1737651780000|2025-01-23 17:03:00|6091.8|6091.3|6091.68|6091.18|6091.8|6091.3|6091.18|6090.68|325
1737651790000|2025-01-23 17:03:10|6091.93|6091.43|6091.93|6091.43|6091.93|6091.43|6091.8|6091.3|135
1737651800000|2025-01-23 17:03:20|6091.68|6091.18|6092.18|6091.68|6092.18|6091.68|6091.68|6091.18|365
1737651810000|2025-01-23 17:03:30|6091.93|6091.43|6091.68|6091.18|6091.93|6091.43|6091.68|6091.18|220
1737651820000|2025-01-23 17:03:40|6091.93|6091.43|6091.68|6091.18|6091.93|6091.43|6091.43|6090.93|367
1737651830000|2025-01-23 17:03:50|6091.55|6091.05|6091.93|6091.43|6091.93|6091.43|6091.43|6090.93|231
1737651840000|2025-01-23 17:04:00|6092.18|6091.68|6091.93|6091.43|6092.18|6091.68|6091.8|6091.3|209
1737651850000|2025-01-23 17:04:10|6091.68|6091.18|6091.8|6091.3|6091.93|6091.43|6091.68|6091.18|251
1737651860000|2025-01-23 17:04:20|6091.93|6091.43|6091.43|6090.93|6091.93|6091.43|6091.43|6090.93|244
1737651870000|2025-01-23 17:04:30|6091.3|6090.8|6091.3|6090.8|6091.43|6090.93|6091.18|6090.68|258
1737651880000|2025-01-23 17:04:40|6091.18|6090.68|6090.93|6090.43|6091.43|6090.93|6090.8|6090.3|554
1737651890000|2025-01-23 17:04:50|6090.68|6090.18|6090.93|6090.43|6090.93|6090.43|6090.18|6089.68|484
1737651900000|2025-01-23 17:05:00|6090.68|6090.18|6090.93|6090.43|6091.18|6090.68|6090.68|6090.18|196
1737651910000|2025-01-23 17:05:10|6091.05|6090.55|6091.18|6090.68|6091.43|6090.93|6090.93|6090.43|463
1737651920000|2025-01-23 17:05:20|6090.93|6090.43|6090.68|6090.18|6090.93|6090.43|6090.68|6090.18|100
1737651930000|2025-01-23 17:05:30|6090.8|6090.3|6090.93|6090.43|6091.43|6090.93|6090.68|6090.18|198
1737651940000|2025-01-23 17:05:40|6091.05|6090.55|6092.18|6091.68|6092.18|6091.68|6091.05|6090.55|308
1737651950000|2025-01-23 17:05:50|6092.43|6091.93|6091.93|6091.43|6092.43|6091.93|6091.68|6091.18|298
1737651960000|2025-01-23 17:06:00|6091.68|6091.18|6091.43|6090.93|6091.68|6091.18|6091.43|6090.93|342
1737651970000|2025-01-23 17:06:10|6091.68|6091.18|6091.68|6091.18|6091.68|6091.18|6091.18|6090.68|257
1737651980000|2025-01-23 17:06:20|6091.93|6091.43|6091.93|6091.43|6091.93|6091.43|6091.68|6091.18|243
1737651990000|2025-01-23 17:06:30|6092.18|6091.68|6092.18|6091.68|6092.68|6092.18|6092.18|6091.68|300
1737652000000|2025-01-23 17:06:40|6092.43|6091.93|6092.43|6091.93|6092.43|6091.93|6092.18|6091.68|82
1737652010000|2025-01-23 17:06:50|6092.68|6092.18|6092.68|6092.18|6092.68|6092.18|6092.68|6092.18|67
1737652020000|2025-01-23 17:07:00|6092.43|6091.93|6092.43|6091.93|6092.43|6091.93|6092.43|6091.93|149
1737652030000|2025-01-23 17:07:10|6092.68|6092.18|6092.43|6091.93|6092.93|6092.43|6092.43|6091.93|328
1737652040000|2025-01-23 17:07:20|6092.55|6092.05|6092.18|6091.68|6092.55|6092.05|6092.18|6091.68|198
1737652050000|2025-01-23 17:07:30|6092.43|6091.93|6092.18|6091.68|6092.43|6091.93|6092.18|6091.68|225
1737652060000|2025-01-23 17:07:40|6092.43|6091.93|6092.43|6091.93|6092.68|6092.18|6092.43|6091.93|188
1737652070000|2025-01-23 17:07:50|6092.3|6091.8|6092.68|6092.18|6092.68|6092.18|6092.18|6091.68|141
1737652080000|2025-01-23 17:08:00|6092.93|6092.43|6093.43|6092.93|6093.43|6092.93|6092.68|6092.18|265
1737652090000|2025-01-23 17:08:10|6093.18|6092.68|6092.93|6092.43|6093.43|6092.93|6092.93|6092.43|302
1737652100000|2025-01-23 17:08:20|6092.68|6092.18|6092.93|6092.43|6092.93|6092.43|6092.43|6091.93|162
1737652110000|2025-01-23 17:08:30|6093.18|6092.68|6093.18|6092.68|6093.18|6092.68|6092.93|6092.43|100
1737652120000|2025-01-23 17:08:40|6092.93|6092.43|6093.18|6092.68|6093.18|6092.68|6092.93|6092.43|125
1737652130000|2025-01-23 17:08:50|6093.43|6092.93|6093.55|6093.05|6093.68|6093.18|6093.43|6092.93|123
1737652140000|2025-01-23 17:09:00|6093.68|6093.18|6093.43|6092.93|6093.93|6093.43|6093.43|6092.93|248
1737652150000|2025-01-23 17:09:10|6093.68|6093.18|6093.68|6093.18|6093.68|6093.18|6093.43|6092.93|89
1737652160000|2025-01-23 17:09:20|||||||||16
1737652170000|2025-01-23 17:09:30|6093.43|6092.93|6092.93|6092.43|6093.43|6092.93|6092.93|6092.43|260
1737652180000|2025-01-23 17:09:40|6092.68|6092.18|6092.68|6092.18|6092.93|6092.43|6092.55|6092.05|206
1737652190000|2025-01-23 17:09:50|6092.8|6092.3|6092.93|6092.43|6092.93|6092.43|6092.43|6091.93|277
1737652200000|2025-01-23 17:10:00|6092.68|6092.18|6092.68|6092.18|6092.8|6092.3|6092.68|6092.18|136
1737652210000|2025-01-23 17:10:10|6092.43|6091.93|6092.8|6092.3|6092.93|6092.43|6092.43|6091.93|295
1737652220000|2025-01-23 17:10:20|6092.93|6092.43|6092.93|6092.43|6092.93|6092.43|6092.68|6092.18|147
1737652230000|2025-01-23 17:10:30|6092.8|6092.3|6092.68|6092.18|6092.93|6092.43|6092.68|6092.18|151
1737652240000|2025-01-23 17:10:40|6092.93|6092.43|6092.93|6092.43|6092.93|6092.43|6092.68|6092.18|78
1737652250000|2025-01-23 17:10:50|6093.05|6092.55|6092.68|6092.18|6093.43|6092.93|6092.68|6092.18|225
1737652260000|2025-01-23 17:11:00|6092.93|6092.43|6092.93|6092.43|6092.93|6092.43|6092.68|6092.18|114
1737652270000|2025-01-23 17:11:10|6093.05|6092.55|6093.43|6092.93|6093.43|6092.93|6093.05|6092.55|41
1737652280000|2025-01-23 17:11:20|6093.18|6092.68|6093.68|6093.18|6093.68|6093.18|6092.93|6092.43|144
1737652290000|2025-01-23 17:11:30|6093.8|6093.3|6093.68|6093.18|6093.93|6093.43|6093.68|6093.18|198
1737652300000|2025-01-23 17:11:40|6093.8|6093.3|6094.18|6093.68|6094.18|6093.68|6093.8|6093.3|167
1737652310000|2025-01-23 17:11:50|6094.3|6093.8|6093.93|6093.43|6094.3|6093.8|6093.68|6093.18|143
1737652320000|2025-01-23 17:12:00|6093.68|6093.18|6094.18|6093.68|6094.18|6093.68|6093.68|6093.18|66
1737652330000|2025-01-23 17:12:10|6093.93|6093.43|6094.18|6093.68|6094.18|6093.68|6093.8|6093.3|190
1737652340000|2025-01-23 17:12:20|6093.93|6093.43|6094.43|6093.93|6094.43|6093.93|6093.93|6093.43|115
1737652350000|2025-01-23 17:12:30|6094.18|6093.68|6093.93|6093.43|6094.18|6093.68|6093.68|6093.18|153
1737652360000|2025-01-23 17:12:40|6094.05|6093.55|6093.93|6093.43|6094.05|6093.55|6093.93|6093.43|65
1737652370000|2025-01-23 17:12:50|6093.68|6093.18|6094.18|6093.68|6094.18|6093.68|6093.68|6093.18|242
1737652380000|2025-01-23 17:13:00|6093.93|6093.43|6093.55|6093.05|6093.93|6093.43|6093.43|6092.93|159
1737652390000|2025-01-23 17:13:10|6093.43|6092.93|6094.18|6093.68|6094.18|6093.68|6093.43|6092.93|103
1737652400000|2025-01-23 17:13:20|6094.43|6093.93|6094.43|6093.93|6094.43|6093.93|6094.43|6093.93|129
1737652410000|2025-01-23 17:13:30|||||||||21
1737652420000|2025-01-23 17:13:40|6094.68|6094.18|6094.68|6094.18|6094.93|6094.43|6094.43|6093.93|304
1737652430000|2025-01-23 17:13:50|6094.43|6093.93|6094.43|6093.93|6094.68|6094.18|6094.43|6093.93|103
1737652440000|2025-01-23 17:14:00|||||||||33
1737652450000|2025-01-23 17:14:10|6094.55|6094.05|6094.43|6093.93|6094.55|6094.05|6094.43|6093.93|76
1737652460000|2025-01-23 17:14:20|6094.3|6093.8|6094.43|6093.93|6094.43|6093.93|6094.18|6093.68|91
1737652470000|2025-01-23 17:14:30|||||||||29
1737652480000|2025-01-23 17:14:40|6094.68|6094.18|6094.43|6093.93|6094.68|6094.18|6094.43|6093.93|135
1737652490000|2025-01-23 17:14:50|6094.68|6094.18|6094.68|6094.18|6094.68|6094.18|6094.68|6094.18|87
1737652500000|2025-01-23 17:15:00|6094.43|6093.93|6094.68|6094.18|6094.68|6094.18|6094.43|6093.93|209
1737652510000|2025-01-23 17:15:10|6094.8|6094.3|6094.68|6094.18|6094.93|6094.43|6094.68|6094.18|704
1737652520000|2025-01-23 17:15:20|6094.43|6093.93|6094.43|6093.93|6094.43|6093.93|6094.18|6093.68|138
1737652530000|2025-01-23 17:15:30|6094.18|6093.68|6094.43|6093.93|6094.43|6093.93|6094.18|6093.68|91
1737652540000|2025-01-23 17:15:40|6094.55|6094.05|6094.43|6093.93|6094.55|6094.05|6094.43|6093.93|84
1737652550000|2025-01-23 17:15:50|6094.18|6093.68|6094.18|6093.68|6094.18|6093.68|6094.18|6093.68|73
1737652560000|2025-01-23 17:16:00|||||||||26
1737652570000|2025-01-23 17:16:10|6093.93|6093.43|6093.68|6093.18|6094.18|6093.68|6093.68|6093.18|204
1737652580000|2025-01-23 17:16:20|6093.93|6093.43|6093.93|6093.43|6093.93|6093.43|6093.93|6093.43|96
1737652590000|2025-01-23 17:16:30|6093.68|6093.18|6093.93|6093.43|6094.18|6093.68|6093.68|6093.18|79
1737652600000|2025-01-23 17:16:40|6094.05|6093.55|6094.18|6093.68|6094.43|6093.93|6093.93|6093.43|146
1737652610000|2025-01-23 17:16:50|||||||||8
1737652620000|2025-01-23 17:17:00|6094.43|6093.93|6094.43|6093.93|6094.43|6093.93|6094.43|6093.93|42
1737652630000|2025-01-23 17:17:10|||||||||79
1737652640000|2025-01-23 17:17:20|6094.3|6093.8|6094.18|6093.68|6094.43|6093.93|6094.18|6093.68|55
1737652650000|2025-01-23 17:17:30|6094.05|6093.55|6094.18|6093.68|6094.43|6093.93|6093.93|6093.43|125
1737652660000|2025-01-23 17:17:40|6094.43|6093.93|6094.18|6093.68|6094.43|6093.93|6094.18|6093.68|82
1737652670000|2025-01-23 17:17:50|6094.3|6093.8|6094.18|6093.68|6094.43|6093.93|6094.18|6093.68|67
1737652680000|2025-01-23 17:18:00|||||||||62
1737652690000|2025-01-23 17:18:10|6094.3|6093.8|6094.18|6093.68|6094.43|6093.93|6094.18|6093.68|123
1737652700000|2025-01-23 17:18:20|6094.3|6093.8|6094.18|6093.68|6094.43|6093.93|6094.18|6093.68|31
1737652710000|2025-01-23 17:18:30|6093.93|6093.43|6093.68|6093.18|6093.93|6093.43|6093.68|6093.18|158
1737652720000|2025-01-23 17:18:40|6093.93|6093.43|6094.18|6093.68|6094.18|6093.68|6093.68|6093.18|160
1737652730000|2025-01-23 17:18:50|6094.05|6093.55|6094.43|6093.93|6094.43|6093.93|6094.05|6093.55|154
1737652740000|2025-01-23 17:19:00|6094.55|6094.05|6094.68|6094.18|6094.68|6094.18|6094.55|6094.05|121
1737652750000|2025-01-23 17:19:10|6094.55|6094.05|6094.43|6093.93|6094.55|6094.05|6094.43|6093.93|39
1737652760000|2025-01-23 17:19:20|||||||||25
1737652770000|2025-01-23 17:19:30|6094.18|6093.68|6094.18|6093.68|6094.18|6093.68|6094.18|6093.68|57
1737652780000|2025-01-23 17:19:40|6094.43|6093.93|6094.3|6093.8|6094.43|6093.93|6094.18|6093.68|147
1737652790000|2025-01-23 17:19:50|6094.18|6093.68|6094.43|6093.93|6094.43|6093.93|6094.18|6093.68|85
1737652800000|2025-01-23 17:20:00|6094.3|6093.8|6094.43|6093.93|6094.43|6093.93|6093.93|6093.43|122
1737652810000|2025-01-23 17:20:10|||||||||72
1737652820000|2025-01-23 17:20:20|6094.18|6093.68|6094.18|6093.68|6094.18|6093.68|6093.93|6093.43|190
1737652830000|2025-01-23 17:20:30|6094.43|6093.93|6093.93|6093.43|6094.43|6093.93|6093.93|6093.43|146
1737652840000|2025-01-23 17:20:40|6093.68|6093.18|6093.68|6093.18|6093.93|6093.43|6093.43|6092.93|153
1737652850000|2025-01-23 17:20:50|6093.93|6093.43|6093.93|6093.43|6094.05|6093.55|6093.8|6093.3|59
1737652860000|2025-01-23 17:21:00|6094.18|6093.68|6093.68|6093.18|6094.18|6093.68|6093.68|6093.18|121
1737652870000|2025-01-23 17:21:10|||||||||13
1737652880000|2025-01-23 17:21:20|6093.8|6093.3|6093.43|6092.93|6093.8|6093.3|6093.43|6092.93|75
1737652890000|2025-01-23 17:21:30|6093.68|6093.18|6093.68|6093.18|6093.68|6093.18|6093.43|6092.93|101
1737652900000|2025-01-23 17:21:40|6093.43|6092.93|6093.18|6092.68|6093.43|6092.93|6093.18|6092.68|179
1737652910000|2025-01-23 17:21:50|6093.3|6092.8|6093.43|6092.93|6093.43|6092.93|6093.18|6092.68|150
1737652920000|2025-01-23 17:22:00|6093.55|6093.05|6093.43|6092.93|6093.55|6093.05|6093.18|6092.68|130
1737652930000|2025-01-23 17:22:10|6093.3|6092.8|6093.43|6092.93|6093.43|6092.93|6093.18|6092.68|92
1737652940000|2025-01-23 17:22:20|6093.55|6093.05|6093.18|6092.68|6093.55|6093.05|6093.18|6092.68|191
1737652950000|2025-01-23 17:22:30|6092.93|6092.43|6092.93|6092.43|6092.93|6092.43|6092.68|6092.18|211
1737652960000|2025-01-23 17:22:40|6093.18|6092.68|6092.43|6091.93|6093.18|6092.68|6092.43|6091.93|177
1737652970000|2025-01-23 17:22:50|||||||||66
1737652980000|2025-01-23 17:23:00|6092.18|6091.68|6092.43|6091.93|6092.68|6092.18|6091.93|6091.43|520
1737652990000|2025-01-23 17:23:10|6092.55|6092.05|6092.68|6092.18|6092.93|6092.43|6092.55|6092.05|179
1737653000000|2025-01-23 17:23:20|6092.93|6092.43|6092.68|6092.18|6092.93|6092.43|6092.68|6092.18|125
1737653010000|2025-01-23 17:23:30|6092.93|6092.43|6092.93|6092.43|6092.93|6092.43|6092.93|6092.43|49
1737653020000|2025-01-23 17:23:40|6093.18|6092.68|6092.93|6092.43|6093.18|6092.68|6092.93|6092.43|121
1737653030000|2025-01-23 17:23:50|6092.68|6092.18|6092.93|6092.43|6092.93|6092.43|6092.68|6092.18|113
1737653040000|2025-01-23 17:24:00|6093.05|6092.55|6092.93|6092.43|6093.18|6092.68|6092.93|6092.43|204
1737653050000|2025-01-23 17:24:10|6093.05|6092.55|6093.43|6092.93|6093.43|6092.93|6092.93|6092.43|116
1737653060000|2025-01-23 17:24:20|6093.18|6092.68|6093.18|6092.68|6093.18|6092.68|6093.18|6092.68|18
1737653070000|2025-01-23 17:24:30|6093.3|6092.8|6092.93|6092.43|6093.3|6092.8|6092.93|6092.43|168
1737653080000|2025-01-23 17:24:40|6093.05|6092.55|6093.18|6092.68|6093.18|6092.68|6092.93|6092.43|101
1737653090000|2025-01-23 17:24:50|6092.93|6092.43|6093.05|6092.55|6093.05|6092.55|6092.93|6092.43|76
1737653100000|2025-01-23 17:25:00|6092.93|6092.43|6093.18|6092.68|6093.18|6092.68|6092.93|6092.43|83
1737653110000|2025-01-23 17:25:10|6093.43|6092.93|6093.18|6092.68|6093.43|6092.93|6092.93|6092.43|91
1737653120000|2025-01-23 17:25:20|6092.93|6092.43|6092.93|6092.43|6093.3|6092.8|6092.93|6092.43|185
1737653130000|2025-01-23 17:25:30|6093.05|6092.55|6092.93|6092.43|6093.18|6092.68|6092.68|6092.18|83
1737653140000|2025-01-23 17:25:40|6092.8|6092.3|6092.93|6092.43|6092.93|6092.43|6092.68|6092.18|73
1737653150000|2025-01-23 17:25:50|6092.68|6092.18|6092.68|6092.18|6092.93|6092.43|6092.43|6091.93|162
1737653160000|2025-01-23 17:26:00|6092.8|6092.3|6093.18|6092.68|6093.18|6092.68|6092.8|6092.3|81
1737653170000|2025-01-23 17:26:10|6093.05|6092.55|6092.93|6092.43|6093.43|6092.93|6092.93|6092.43|126
1737653180000|2025-01-23 17:26:20|6093.18|6092.68|6093.18|6092.68|6093.43|6092.93|6093.18|6092.68|175
1737653190000|2025-01-23 17:26:30|6093.3|6092.8|6093.18|6092.68|6093.3|6092.8|6093.18|6092.68|71
1737653200000|2025-01-23 17:26:40|6092.93|6092.43|6092.93|6092.43|6092.93|6092.43|6092.93|6092.43|62
1737653210000|2025-01-23 17:26:50|6093.05|6092.55|6092.93|6092.43|6093.18|6092.68|6092.93|6092.43|323
1737653220000|2025-01-23 17:27:00|6092.68|6092.18|6092.93|6092.43|6092.93|6092.43|6092.68|6092.18|154
1737653230000|2025-01-23 17:27:10|||||||||45
1737653240000|2025-01-23 17:27:20|6093.18|6092.68|6093.18|6092.68|6093.18|6092.68|6092.93|6092.43|369
1737653250000|2025-01-23 17:27:30|6093.43|6092.93|6093.18|6092.68|6093.43|6092.93|6093.18|6092.68|118
1737653260000|2025-01-23 17:27:40|6093.43|6092.93|6092.93|6092.43|6093.43|6092.93|6092.93|6092.43|110
1737653270000|2025-01-23 17:27:50|6092.8|6092.3|6092.68|6092.18|6092.93|6092.43|6092.68|6092.18|66
1737653280000|2025-01-23 17:28:00|6092.55|6092.05|6092.43|6091.93|6092.68|6092.18|6092.43|6091.93|120
1737653290000|2025-01-23 17:28:10|6092.68|6092.18|6092.68|6092.18|6092.68|6092.18|6092.43|6091.93|186
1737653300000|2025-01-23 17:28:20|6092.93|6092.43|6092.68|6092.18|6092.93|6092.43|6092.68|6092.18|75
1737653310000|2025-01-23 17:28:30|6092.8|6092.3|6092.68|6092.18|6092.93|6092.43|6092.68|6092.18|69
1737653320000|2025-01-23 17:28:40|6092.8|6092.3|6092.68|6092.18|6092.93|6092.43|6092.68|6092.18|57
1737653330000|2025-01-23 17:28:50|6092.43|6091.93|6092.43|6091.93|6092.43|6091.93|6092.43|6091.93|78
1737653340000|2025-01-23 17:29:00|6092.18|6091.68|6092.68|6092.18|6092.68|6092.18|6092.18|6091.68|182
1737653350000|2025-01-23 17:29:10|6092.43|6091.93|6092.43|6091.93|6092.68|6092.18|6092.18|6091.68|216
1737653360000|2025-01-23 17:29:20|6092.55|6092.05|6092.93|6092.43|6092.93|6092.43|6092.43|6091.93|77
1737653370000|2025-01-23 17:29:30|6092.68|6092.18|6092.93|6092.43|6092.93|6092.43|6092.68|6092.18|106
1737653380000|2025-01-23 17:29:40|6092.68|6092.18|6092.68|6092.18|6093.18|6092.68|6092.68|6092.18|175
1737653390000|2025-01-23 17:29:50|6092.8|6092.3|6092.93|6092.43|6092.93|6092.43|6092.68|6092.18|213
1737653400000|2025-01-23 17:30:00|6092.68|6092.18|6092.68|6092.18|6092.93|6092.43|6092.68|6092.18|176
1737653410000|2025-01-23 17:30:10|6092.93|6092.43|6092.93|6092.43|6092.93|6092.43|6092.68|6092.18|67
1737653420000|2025-01-23 17:30:20|6093.18|6092.68|6092.93|6092.43|6093.18|6092.68|6092.93|6092.43|103
1737653430000|2025-01-23 17:30:30|6092.68|6092.18|6092.68|6092.18|6092.93|6092.43|6092.68|6092.18|88
1737653440000|2025-01-23 17:30:40|6092.55|6092.05|6092.93|6092.43|6092.93|6092.43|6092.43|6091.93|248
1737653450000|2025-01-23 17:30:50|6092.68|6092.18|6092.43|6091.93|6092.68|6092.18|6092.43|6091.93|154
1737653460000|2025-01-23 17:31:00|6092.55|6092.05|6092.43|6091.93|6092.68|6092.18|6092.43|6091.93|225
1737653470000|2025-01-23 17:31:10|6092.68|6092.18|6091.43|6090.93|6092.68|6092.18|6091.43|6090.93|549
1737653480000|2025-01-23 17:31:20|6091.18|6090.68|6091.43|6090.93|6091.43|6090.93|6091.18|6090.68|266
1737653490000|2025-01-23 17:31:30|6091.18|6090.68|6090.93|6090.43|6091.43|6090.93|6090.43|6089.93|807
1737653500000|2025-01-23 17:31:40|6091.18|6090.68|6090.55|6090.05|6091.18|6090.68|6090.43|6089.93|520
1737653510000|2025-01-23 17:31:50|6090.43|6089.93|6090.68|6090.18|6090.93|6090.43|6090.43|6089.93|382
1737653520000|2025-01-23 17:32:00|6090.93|6090.43|6090.43|6089.93|6091.18|6090.68|6090.43|6089.93|508
1737653530000|2025-01-23 17:32:10|6090.3|6089.8|6090.68|6090.18|6090.68|6090.18|6090.18|6089.68|276
1737653540000|2025-01-23 17:32:20|6090.8|6090.3|6091.18|6090.68|6091.18|6090.68|6090.68|6090.18|187
1737653550000|2025-01-23 17:32:30|6091.3|6090.8|6091.43|6090.93|6091.43|6090.93|6091.05|6090.55|172
1737653560000|2025-01-23 17:32:40|6091.3|6090.8|6091.43|6090.93|6091.43|6090.93|6091.3|6090.8|122
1737653570000|2025-01-23 17:32:50|6091.68|6091.18|6091.43|6090.93|6091.68|6091.18|6091.43|6090.93|65
1737653580000|2025-01-23 17:33:00|6091.3|6090.8|6091.18|6090.68|6091.43|6090.93|6091.18|6090.68|303
1737653590000|2025-01-23 17:33:10|6090.93|6090.43|6090.68|6090.18|6091.18|6090.68|6090.43|6089.93|347
1737653600000|2025-01-23 17:33:20|6090.8|6090.3|6091.18|6090.68|6091.43|6090.93|6090.8|6090.3|167
1737653610000|2025-01-23 17:33:30|6090.93|6090.43|6090.93|6090.43|6091.18|6090.68|6090.93|6090.43|129
1737653620000|2025-01-23 17:33:40|||||||||105
1737653630000|2025-01-23 17:33:50|6090.68|6090.18|6090.68|6090.18|6090.93|6090.43|6090.43|6089.93|276
1737653640000|2025-01-23 17:34:00|6090.93|6090.43|6090.43|6089.93|6090.93|6090.43|6090.43|6089.93|235
1737653650000|2025-01-23 17:34:10|6090.68|6090.18|6090.68|6090.18|6090.68|6090.18|6090.43|6089.93|270
1737653660000|2025-01-23 17:34:20|6090.93|6090.43|6091.68|6091.18|6091.68|6091.18|6090.93|6090.43|291
1737653670000|2025-01-23 17:34:30|6091.55|6091.05|6091.68|6091.18|6091.68|6091.18|6091.55|6091.05|95
1737653680000|2025-01-23 17:34:40|6091.18|6090.68|6091.43|6090.93|6091.43|6090.93|6091.18|6090.68|124
1737653690000|2025-01-23 17:34:50|6091.55|6091.05|6091.68|6091.18|6091.68|6091.18|6091.43|6090.93|97
1737653700000|2025-01-23 17:35:00|6091.93|6091.43|6090.68|6090.18|6091.93|6091.43|6090.68|6090.18|262
1737653710000|2025-01-23 17:35:10|6090.93|6090.43|6090.93|6090.43|6090.93|6090.43|6090.68|6090.18|201
1737653720000|2025-01-23 17:35:20|6090.8|6090.3|6091.18|6090.68|6091.18|6090.68|6090.68|6090.18|96
1737653730000|2025-01-23 17:35:30|6091.3|6090.8|6091.43|6090.93|6091.43|6090.93|6091.18|6090.68|127
1737653740000|2025-01-23 17:35:40|6091.18|6090.68|6091.18|6090.68|6091.43|6090.93|6091.18|6090.68|67
1737653750000|2025-01-23 17:35:50|6091.05|6090.55|6091.18|6090.68|6091.43|6090.93|6090.93|6090.43|148
1737653760000|2025-01-23 17:36:00|6091.05|6090.55|6091.43|6090.93|6091.43|6090.93|6090.93|6090.43|200
1737653770000|2025-01-23 17:36:10|6091.18|6090.68|6091.55|6091.05|6091.55|6091.05|6091.18|6090.68|109
1737653780000|2025-01-23 17:36:20|6091.68|6091.18|6091.68|6091.18|6091.68|6091.18|6091.43|6090.93|186
1737653790000|2025-01-23 17:36:30|6091.55|6091.05|6091.68|6091.18|6091.68|6091.18|6091.43|6090.93|108
1737653800000|2025-01-23 17:36:40|6091.93|6091.43|6091.93|6091.43|6091.93|6091.43|6091.93|6091.43|171
1737653810000|2025-01-23 17:36:50|6092.18|6091.68|6092.18|6091.68|6092.18|6091.68|6092.18|6091.68|58
1737653820000|2025-01-23 17:37:00|6091.93|6091.43|6091.68|6091.18|6091.93|6091.43|6091.68|6091.18|311
1737653830000|2025-01-23 17:37:10|6091.43|6090.93|6091.18|6090.68|6091.43|6090.93|6091.18|6090.68|103
1737653840000|2025-01-23 17:37:20|6091.3|6090.8|6091.68|6091.18|6091.68|6091.18|6091.3|6090.8|179
1737653850000|2025-01-23 17:37:30|6091.55|6091.05|6091.43|6090.93|6091.55|6091.05|6091.18|6090.68|169
1737653860000|2025-01-23 17:37:40|||||||||199
1737653870000|2025-01-23 17:37:50|6091.55|6091.05|6091.68|6091.18|6091.68|6091.18|6091.55|6091.05|32
1737653880000|2025-01-23 17:38:00|6091.55|6091.05|6090.68|6090.18|6091.68|6091.18|6090.68|6090.18|220
1737653890000|2025-01-23 17:38:10|6090.8|6090.3|6091.18|6090.68|6091.18|6090.68|6090.68|6090.18|101
1737653900000|2025-01-23 17:38:20|6091.43|6090.93|6091.43|6090.93|6091.68|6091.18|6091.43|6090.93|179
1737653910000|2025-01-23 17:38:30|6091.68|6091.18|6092.18|6091.68|6092.18|6091.68|6091.68|6091.18|170
1737653920000|2025-01-23 17:38:40|6092.43|6091.93|6092.18|6091.68|6092.43|6091.93|6092.05|6091.55|196
1737653930000|2025-01-23 17:38:50|6092.05|6091.55|6091.93|6091.43|6092.05|6091.55|6091.93|6091.43|75
1737653940000|2025-01-23 17:39:00|6092.05|6091.55|6091.93|6091.43|6092.18|6091.68|6091.68|6091.18|186
1737653950000|2025-01-23 17:39:10|6091.8|6091.3|6091.43|6090.93|6091.8|6091.3|6091.18|6090.68|228
1737653960000|2025-01-23 17:39:20|6091.3|6090.8|6091.18|6090.68|6091.43|6090.93|6091.18|6090.68|141
1737653970000|2025-01-23 17:39:30|6091.43|6090.93|6091.93|6091.43|6092.05|6091.55|6091.43|6090.93|153
1737653980000|2025-01-23 17:39:40|6091.8|6091.3|6091.68|6091.18|6091.93|6091.43|6091.68|6091.18|85
1737653990000|2025-01-23 17:39:50|6091.43|6090.93|6091.18|6090.68|6091.43|6090.93|6091.18|6090.68|60
1737654000000|2025-01-23 17:40:00|6090.93|6090.43|6090.93|6090.43|6091.05|6090.55|6090.8|6090.3|222
1737654010000|2025-01-23 17:40:10|6090.68|6090.18|6090.68|6090.18|6090.68|6090.18|6090.43|6089.93|343
1737654020000|2025-01-23 17:40:20|6090.93|6090.43|6090.43|6089.93|6090.93|6090.43|6090.43|6089.93|235
1737654030000|2025-01-23 17:40:30|6090.18|6089.68|6090.43|6089.93|6090.43|6089.93|6089.93|6089.43|425
1737654040000|2025-01-23 17:40:40|6090.55|6090.05|6090.43|6089.93|6090.68|6090.18|6090.43|6089.93|117
1737654050000|2025-01-23 17:40:50|6090.68|6090.18|6090.68|6090.18|6090.68|6090.18|6090.68|6090.18|96
1737654060000|2025-01-23 17:41:00|6090.93|6090.43|6090.43|6089.93|6090.93|6090.43|6090.43|6089.93|309
1737654070000|2025-01-23 17:41:10|6090.55|6090.05|6090.68|6090.18|6090.93|6090.43|6090.55|6090.05|77
1737654080000|2025-01-23 17:41:20|6090.93|6090.43|6090.93|6090.43|6090.93|6090.43|6090.68|6090.18|60
1737654090000|2025-01-23 17:41:30|6091.18|6090.68|6091.18|6090.68|6091.18|6090.68|6090.93|6090.43|115
1737654100000|2025-01-23 17:41:40|6090.93|6090.43|6091.18|6090.68|6091.43|6090.93|6090.93|6090.43|198
1737654110000|2025-01-23 17:41:50|6091.05|6090.55|6091.18|6090.68|6091.18|6090.68|6091.05|6090.55|50
1737654120000|2025-01-23 17:42:00|6090.93|6090.43|6091.43|6090.93|6091.43|6090.93|6090.93|6090.43|132
1737654130000|2025-01-23 17:42:10|6091.55|6091.05|6091.68|6091.18|6091.68|6091.18|6091.43|6090.93|117
1737654140000|2025-01-23 17:42:20|6091.8|6091.3|6091.93|6091.43|6091.93|6091.43|6091.68|6091.18|62
1737654150000|2025-01-23 17:42:30|6092.05|6091.55|6091.93|6091.43|6092.18|6091.68|6091.93|6091.43|149
1737654160000|2025-01-23 17:42:40|6091.68|6091.18|6091.68|6091.18|6091.68|6091.18|6091.68|6091.18|106
1737654170000|2025-01-23 17:42:50|6091.43|6090.93|6091.18|6090.68|6091.43|6090.93|6090.93|6090.43|180
1737654180000|2025-01-23 17:43:00|6091.3|6090.8|6091.43|6090.93|6091.43|6090.93|6091.18|6090.68|115
1737654190000|2025-01-23 17:43:10|6091.3|6090.8|6091.43|6090.93|6091.43|6090.93|6091.18|6090.68|141
1737654200000|2025-01-23 17:43:20|6091.3|6090.8|6091.55|6091.05|6091.68|6091.18|6091.3|6090.8|73
1737654210000|2025-01-23 17:43:30|6091.43|6090.93|6091.93|6091.43|6091.93|6091.43|6091.43|6090.93|117
1737654220000|2025-01-23 17:43:40|6092.18|6091.68|6091.93|6091.43|6092.18|6091.68|6091.68|6091.18|101
1737654230000|2025-01-23 17:43:50|6092.18|6091.68|6092.18|6091.68|6092.18|6091.68|6092.18|6091.68|29
1737654240000|2025-01-23 17:44:00|6092.43|6091.93|6092.68|6092.18|6092.68|6092.18|6092.43|6091.93|279
1737654250000|2025-01-23 17:44:10|6092.8|6092.3|6093.18|6092.68|6093.18|6092.68|6092.68|6092.18|281
1737654260000|2025-01-23 17:44:20|||||||||73
1737654270000|2025-01-23 17:44:30|6093.05|6092.55|6092.93|6092.43|6093.18|6092.68|6092.93|6092.43|183
1737654280000|2025-01-23 17:44:40|6093.18|6092.68|6093.18|6092.68|6093.18|6092.68|6092.93|6092.43|145
1737654290000|2025-01-23 17:44:50|6093.05|6092.55|6093.18|6092.68|6093.18|6092.68|6092.93|6092.43|162
1737654300000|2025-01-23 17:45:00|6093.05|6092.55|6092.93|6092.43|6093.18|6092.68|6092.68|6092.18|236
1737654310000|2025-01-23 17:45:10|6093.18|6092.68|6092.93|6092.43|6093.18|6092.68|6092.93|6092.43|127
1737654320000|2025-01-23 17:45:20|6093.18|6092.68|6093.05|6092.55|6093.18|6092.68|6093.05|6092.55|31
1737654330000|2025-01-23 17:45:30|6092.93|6092.43|6092.93|6092.43|6093.05|6092.55|6092.93|6092.43|196
1737654340000|2025-01-23 17:45:40|6093.18|6092.68|6093.93|6093.43|6093.93|6093.43|6093.05|6092.55|484
1737654350000|2025-01-23 17:45:50|6094.05|6093.55|6094.43|6093.93|6094.43|6093.93|6094.05|6093.55|223
1737654360000|2025-01-23 17:46:00|6094.68|6094.18|6094.93|6094.43|6094.93|6094.43|6094.43|6093.93|673
1737654370000|2025-01-23 17:46:10|6094.68|6094.18|6094.68|6094.18|6094.68|6094.18|6094.68|6094.18|720
1737654380000|2025-01-23 17:46:20|||||||||30
1737654390000|2025-01-23 17:46:30|||||||||272
1737654400000|2025-01-23 17:46:40|6094.93|6094.43|6094.43|6093.93|6094.93|6094.43|6094.43|6093.93|329
1737654410000|2025-01-23 17:46:50|6094.55|6094.05|6094.68|6094.18|6094.68|6094.18|6094.43|6093.93|96
1737654420000|2025-01-23 17:47:00|6094.93|6094.43|6094.93|6094.43|6094.93|6094.43|6094.68|6094.18|217
1737654430000|2025-01-23 17:47:10|6094.68|6094.18|6094.68|6094.18|6094.68|6094.18|6094.68|6094.18|42
1737654440000|2025-01-23 17:47:20|6094.43|6093.93|6094.55|6094.05|6094.55|6094.05|6094.43|6093.93|128
1737654450000|2025-01-23 17:47:30|6094.68|6094.18|6094.18|6093.68|6094.68|6094.18|6093.93|6093.43|280
1737654460000|2025-01-23 17:47:40|6094.43|6093.93|6094.68|6094.18|6094.68|6094.18|6094.43|6093.93|133
1737654470000|2025-01-23 17:47:50|6094.43|6093.93|6094.68|6094.18|6094.68|6094.18|6094.43|6093.93|166
1737654480000|2025-01-23 17:48:00|6094.43|6093.93|6094.43|6093.93|6094.68|6094.18|6094.43|6093.93|97
1737654490000|2025-01-23 17:48:10|6094.55|6094.05|6094.68|6094.18|6094.68|6094.18|6094.55|6094.05|58
1737654500000|2025-01-23 17:48:20|6094.43|6093.93|6094.68|6094.18|6094.68|6094.18|6094.43|6093.93|133
1737654510000|2025-01-23 17:48:30|6094.55|6094.05|6094.68|6094.18|6094.68|6094.18|6094.43|6093.93|138
1737654520000|2025-01-23 17:48:40|6094.43|6093.93|6094.43|6093.93|6094.68|6094.18|6094.43|6093.93|197
1737654530000|2025-01-23 17:48:50|6094.68|6094.18|6094.68|6094.18|6094.68|6094.18|6094.43|6093.93|92
1737654540000|2025-01-23 17:49:00|6094.93|6094.43|6094.93|6094.43|6094.93|6094.43|6094.68|6094.18|541
1737654550000|2025-01-23 17:49:10|||||||||86
1737654560000|2025-01-23 17:49:20|||||||||36
1737654570000|2025-01-23 17:49:30|||||||||296
1737654580000|2025-01-23 17:49:40|6094.8|6094.3|6094.68|6094.18|6094.8|6094.3|6094.68|6094.18|490
1737654590000|2025-01-23 17:49:50|6094.43|6093.93|6094.68|6094.18|6094.68|6094.18|6094.43|6093.93|325
1737654600000|2025-01-23 17:50:00|6094.8|6094.3|6094.93|6094.43|6094.93|6094.43|6094.68|6094.18|161
1737654610000|2025-01-23 17:50:10|6094.68|6094.18|6094.68|6094.18|6094.68|6094.18|6094.68|6094.18|200
1737654620000|2025-01-23 17:50:20|6094.8|6094.3|6094.8|6094.3|6094.8|6094.3|6094.68|6094.18|129
1737654630000|2025-01-23 17:50:30|6094.93|6094.43|6094.68|6094.18|6094.93|6094.43|6094.68|6094.18|104
1737654640000|2025-01-23 17:50:40|6094.93|6094.43|6094.93|6094.43|6094.93|6094.43|6094.93|6094.43|64
1737654650000|2025-01-23 17:50:50|||||||||98
1737654660000|2025-01-23 17:51:00|||||||||5
1737654670000|2025-01-23 17:51:10|6095.05|6094.55|6095.43|6094.93|6095.68|6095.18|6095.05|6094.55|1397
1737654680000|2025-01-23 17:51:20|6095.68|6095.18|6096.43|6095.93|6096.43|6095.93|6095.68|6095.18|531
1737654690000|2025-01-23 17:51:30|6096.55|6096.05|6096.68|6096.18|6096.93|6096.43|6096.55|6096.05|432
1737654700000|2025-01-23 17:51:40|6096.55|6096.05|6096.68|6096.18|6096.68|6096.18|6096.43|6095.93|318
1737654710000|2025-01-23 17:51:50|6096.93|6096.43|6096.68|6096.18|6096.93|6096.43|6096.68|6096.18|169
1737654720000|2025-01-23 17:52:00|6096.8|6096.3|6096.93|6096.43|6097.05|6096.55|6096.8|6096.3|260
1737654730000|2025-01-23 17:52:10|6097.18|6096.68|6096.93|6096.43|6097.18|6096.68|6096.93|6096.43|269
1737654740000|2025-01-23 17:52:20|6096.68|6096.18|6096.93|6096.43|6096.93|6096.43|6096.68|6096.18|518
1737654750000|2025-01-23 17:52:30|6097.18|6096.68|6096.68|6096.18|6097.18|6096.68|6096.68|6096.18|201
1737654760000|2025-01-23 17:52:40|||||||||24
1737654770000|2025-01-23 17:52:50|6096.55|6096.05|6096.18|6095.68|6096.55|6096.05|6095.93|6095.43|423
1737654780000|2025-01-23 17:53:00|6096.43|6095.93|6096.93|6096.43|6096.93|6096.43|6096.43|6095.93|235
1737654790000|2025-01-23 17:53:10|6096.68|6096.18|6096.93|6096.43|6096.93|6096.43|6096.68|6096.18|214
1737654800000|2025-01-23 17:53:20|6096.8|6096.3|6096.68|6096.18|6096.8|6096.3|6096.68|6096.18|74
1737654810000|2025-01-23 17:53:30|6096.8|6096.3|6096.93|6096.43|6096.93|6096.43|6096.68|6096.18|90
1737654820000|2025-01-23 17:53:40|||||||||10
1737654830000|2025-01-23 17:53:50|6097.05|6096.55|6096.93|6096.43|6097.18|6096.68|6096.93|6096.43|125
1737654840000|2025-01-23 17:54:00|6097.18|6096.68|6097.18|6096.68|6097.18|6096.68|6096.8|6096.3|171
1737654850000|2025-01-23 17:54:10|6096.93|6096.43|6096.93|6096.43|6096.93|6096.43|6096.93|6096.43|100
1737654860000|2025-01-23 17:54:20|6096.68|6096.18|6096.68|6096.18|6096.8|6096.3|6096.43|6095.93|152
1737654870000|2025-01-23 17:54:30|6096.93|6096.43|6096.18|6095.68|6096.93|6096.43|6096.18|6095.68|177
1737654880000|2025-01-23 17:54:40|6096.43|6095.93|6096.18|6095.68|6096.43|6095.93|6096.18|6095.68|156
1737654890000|2025-01-23 17:54:50|6096.05|6095.55|6096.18|6095.68|6096.18|6095.68|6095.93|6095.43|151
1737654900000|2025-01-23 17:55:00|6096.05|6095.55|6095.93|6095.43|6096.05|6095.55|6095.93|6095.43|186
1737654910000|2025-01-23 17:55:10|6095.8|6095.3|6095.68|6095.18|6095.93|6095.43|6095.68|6095.18|101
1737654920000|2025-01-23 17:55:20|6095.93|6095.43|6095.93|6095.43|6095.93|6095.43|6095.93|6095.43|183
1737654930000|2025-01-23 17:55:30|6096.18|6095.68|6096.18|6095.68|6096.43|6095.93|6096.18|6095.68|281
1737654940000|2025-01-23 17:55:40|6096.05|6095.55|6095.93|6095.43|6096.05|6095.55|6095.93|6095.43|94
1737654950000|2025-01-23 17:55:50|6095.68|6095.18|6095.93|6095.43|6095.93|6095.43|6095.68|6095.18|101
1737654960000|2025-01-23 17:56:00|6096.05|6095.55|6095.93|6095.43|6096.05|6095.55|6095.68|6095.18|113
1737654970000|2025-01-23 17:56:10|6096.18|6095.68|6096.43|6095.93|6096.43|6095.93|6096.18|6095.68|150
1737654980000|2025-01-23 17:56:20|6096.68|6096.18|6096.43|6095.93|6096.68|6096.18|6096.43|6095.93|299
1737654990000|2025-01-23 17:56:30|6096.55|6096.05|6096.68|6096.18|6096.93|6096.43|6096.43|6095.93|235
1737655000000|2025-01-23 17:56:40|6096.43|6095.93|6096.43|6095.93|6096.68|6096.18|6096.43|6095.93|223
1737655010000|2025-01-23 17:56:50|6096.55|6096.05|6096.43|6095.93|6096.68|6096.18|6096.43|6095.93|219
1737655020000|2025-01-23 17:57:00|6096.68|6096.18|6096.43|6095.93|6096.93|6096.43|6096.43|6095.93|184
1737655030000|2025-01-23 17:57:10|6096.68|6096.18|6096.68|6096.18|6096.68|6096.18|6096.68|6096.18|44
1737655040000|2025-01-23 17:57:20|6096.93|6096.43|6096.93|6096.43|6097.05|6096.55|6096.93|6096.43|162
1737655050000|2025-01-23 17:57:30|6097.05|6096.55|6096.93|6096.43|6097.18|6096.68|6096.93|6096.43|92
1737655060000|2025-01-23 17:57:40|6097.18|6096.68|6097.18|6096.68|6097.3|6096.8|6097.18|6096.68|224
1737655070000|2025-01-23 17:57:50|6097.05|6096.55|6097.18|6096.68|6097.18|6096.68|6096.93|6096.43|186
1737655080000|2025-01-23 17:58:00|6096.93|6096.43|6097.18|6096.68|6097.18|6096.68|6096.68|6096.18|159
1737655090000|2025-01-23 17:58:10|6097.43|6096.93|6097.18|6096.68|6097.43|6096.93|6097.18|6096.68|104
1737655100000|2025-01-23 17:58:20|6097.3|6096.8|6097.43|6096.93|6097.43|6096.93|6097.18|6096.68|159
1737655110000|2025-01-23 17:58:30|6097.55|6097.05|6097.43|6096.93|6097.55|6097.05|6097.43|6096.93|351
1737655120000|2025-01-23 17:58:40|||||||||79
1737655130000|2025-01-23 17:58:50|6097.55|6097.05|6097.68|6097.18|6097.68|6097.18|6097.55|6097.05|300
1737655140000|2025-01-23 17:59:00|6097.43|6096.93|6097.43|6096.93|6097.43|6096.93|6097.43|6096.93|154
1737655150000|2025-01-23 17:59:10|6097.68|6097.18|6097.68|6097.18|6097.68|6097.18|6097.68|6097.18|133
1737655160000|2025-01-23 17:59:20|6097.8|6097.3|6097.43|6096.93|6097.8|6097.3|6097.43|6096.93|459
1737655170000|2025-01-23 17:59:30|6097.68|6097.18|6097.68|6097.18|6097.8|6097.3|6097.43|6096.93|266
1737655180000|2025-01-23 17:59:40|||||||||36
1737655190000|2025-01-23 17:59:50|||||||||312
1737655200000|2025-01-23 18:00:00|6097.8|6097.3|6098.18|6097.68|6098.18|6097.68|6097.8|6097.3|359
1737655210000|2025-01-23 18:00:10|6097.93|6097.43|6098.18|6097.68|6098.43|6097.93|6097.93|6097.43|447
1737655220000|2025-01-23 18:00:20|6098.3|6097.8|6098.68|6098.18|6098.68|6098.18|6098.3|6097.8|282
1737655230000|2025-01-23 18:00:30|6098.43|6097.93|6098.43|6097.93|6098.55|6098.05|6098.43|6097.93|225
1737655240000|2025-01-23 18:00:40|6098.18|6097.68|6098.18|6097.68|6098.3|6097.8|6098.18|6097.68|235
1737655250000|2025-01-23 18:00:50|6098.3|6097.8|6098.3|6097.8|6098.43|6097.93|6098.18|6097.68|109
1737655260000|2025-01-23 18:01:00|6098.18|6097.68|6098.43|6097.93|6098.43|6097.93|6098.18|6097.68|179
1737655270000|2025-01-23 18:01:10|6098.18|6097.68|6098.18|6097.68|6098.18|6097.68|6098.18|6097.68|198
1737655280000|2025-01-23 18:01:20|6098.3|6097.8|6098.18|6097.68|6098.43|6097.93|6098.18|6097.68|433
1737655290000|2025-01-23 18:01:30|6098.43|6097.93|6098.18|6097.68|6098.68|6098.18|6098.18|6097.68|653
1737655300000|2025-01-23 18:01:40|6098.43|6097.93|6098.18|6097.68|6098.43|6097.93|6098.18|6097.68|224
1737655310000|2025-01-23 18:01:50|||||||||18
1737655320000|2025-01-23 18:02:00|6098.43|6097.93|6098.18|6097.68|6098.43|6097.93|6098.18|6097.68|242
1737655330000|2025-01-23 18:02:10|6097.93|6097.43|6097.68|6097.18|6097.93|6097.43|6097.68|6097.18|248
1737655340000|2025-01-23 18:02:20|6097.43|6096.93|6097.18|6096.68|6097.43|6096.93|6096.93|6096.43|367
1737655350000|2025-01-23 18:02:30|6097.05|6096.55|6097.68|6097.18|6097.68|6097.18|6097.05|6096.55|314
1737655360000|2025-01-23 18:02:40|6097.8|6097.3|6097.93|6097.43|6098.18|6097.68|6097.68|6097.18|219
1737655370000|2025-01-23 18:02:50|6098.05|6097.55|6097.93|6097.43|6098.18|6097.68|6097.93|6097.43|91
1737655380000|2025-01-23 18:03:00|6098.18|6097.68|6098.18|6097.68|6098.18|6097.68|6097.93|6097.43|84
1737655390000|2025-01-23 18:03:10|6097.93|6097.43|6098.18|6097.68|6098.18|6097.68|6097.93|6097.43|97
1737655400000|2025-01-23 18:03:20|6098.3|6097.8|6098.43|6097.93|6098.43|6097.93|6098.3|6097.8|75
1737655410000|2025-01-23 18:03:30|6098.18|6097.68|6098.18|6097.68|6098.43|6097.93|6098.18|6097.68|144
1737655420000|2025-01-23 18:03:40|6097.93|6097.43|6098.18|6097.68|6098.18|6097.68|6097.93|6097.43|93
1737655430000|2025-01-23 18:03:50|6098.43|6097.93|6098.68|6098.18|6098.68|6098.18|6098.43|6097.93|239
1737655440000|2025-01-23 18:04:00|6098.8|6098.3|6098.8|6098.3|6098.8|6098.3|6098.8|6098.3|92
1737655450000|2025-01-23 18:04:10|6098.68|6098.18|6098.68|6098.18|6098.93|6098.43|6098.68|6098.18|212
1737655460000|2025-01-23 18:04:20|6098.43|6097.93|6097.93|6097.43|6098.43|6097.93|6097.93|6097.43|241
1737655470000|2025-01-23 18:04:30|6098.05|6097.55|6098.18|6097.68|6098.18|6097.68|6098.05|6097.55|173
1737655480000|2025-01-23 18:04:40|6097.93|6097.43|6097.93|6097.43|6097.93|6097.43|6097.93|6097.43|54
1737655490000|2025-01-23 18:04:50|6097.8|6097.3|6097.93|6097.43|6097.93|6097.43|6097.68|6097.18|203
1737655500000|2025-01-23 18:05:00|||||||||46
1737655510000|2025-01-23 18:05:10|6097.68|6097.18|6097.93|6097.43|6097.93|6097.43|6097.68|6097.18|115
1737655520000|2025-01-23 18:05:20|6098.05|6097.55|6098.18|6097.68|6098.18|6097.68|6098.05|6097.55|144
1737655530000|2025-01-23 18:05:30|||||||||10
1737655540000|2025-01-23 18:05:40|6097.93|6097.43|6097.68|6097.18|6097.93|6097.43|6097.68|6097.18|373
1737655550000|2025-01-23 18:05:50|6097.55|6097.05|6097.68|6097.18|6097.93|6097.43|6097.43|6096.93|180
1737655560000|2025-01-23 18:06:00|6097.93|6097.43|6097.68|6097.18|6097.93|6097.43|6097.43|6096.93|159
1737655570000|2025-01-23 18:06:10|6097.43|6096.93|6097.68|6097.18|6097.68|6097.18|6097.43|6096.93|158
1737655580000|2025-01-23 18:06:20|6097.55|6097.05|6097.68|6097.18|6097.68|6097.18|6097.43|6096.93|145
1737655590000|2025-01-23 18:06:30|6097.93|6097.43|6097.68|6097.18|6097.93|6097.43|6097.68|6097.18|97
1737655600000|2025-01-23 18:06:40|6097.43|6096.93|6097.43|6096.93|6097.43|6096.93|6097.43|6096.93|43
1737655610000|2025-01-23 18:06:50|6097.68|6097.18|6097.68|6097.18|6097.93|6097.43|6097.43|6096.93|138
1737655620000|2025-01-23 18:07:00|6097.93|6097.43|6097.68|6097.18|6097.93|6097.43|6097.68|6097.18|147
1737655630000|2025-01-23 18:07:10|6097.55|6097.05|6097.68|6097.18|6097.68|6097.18|6097.55|6097.05|101
1737655640000|2025-01-23 18:07:20|6097.93|6097.43|6097.93|6097.43|6097.93|6097.43|6097.68|6097.18|164
1737655650000|2025-01-23 18:07:30|||||||||18
1737655660000|2025-01-23 18:07:40|6097.68|6097.18|6097.93|6097.43|6097.93|6097.43|6097.68|6097.18|102
1737655670000|2025-01-23 18:07:50|6098.18|6097.68|6098.18|6097.68|6098.18|6097.68|6097.93|6097.43|193
1737655680000|2025-01-23 18:08:00|6098.05|6097.55|6097.93|6097.43|6098.05|6097.55|6097.68|6097.18|266
1737655690000|2025-01-23 18:08:10|6098.18|6097.68|6098.43|6097.93|6098.43|6097.93|6098.18|6097.68|129
1737655700000|2025-01-23 18:08:20|6098.55|6098.05|6098.43|6097.93|6098.55|6098.05|6098.43|6097.93|211
1737655710000|2025-01-23 18:08:30|||||||||21
1737655720000|2025-01-23 18:08:40|||||||||12
1737655730000|2025-01-23 18:08:50|||||||||157
1737655740000|2025-01-23 18:09:00|||||||||47
1737655750000|2025-01-23 18:09:10|6098.18|6097.68|6098.18|6097.68|6098.18|6097.68|6098.18|6097.68|110
1737655760000|2025-01-23 18:09:20|6098.05|6097.55|6098.18|6097.68|6098.18|6097.68|6097.93|6097.43|42
1737655770000|2025-01-23 18:09:30|||||||||33
1737655780000|2025-01-23 18:09:40|||||||||46
1737655790000|2025-01-23 18:09:50|6098.3|6097.8|6098.18|6097.68|6098.3|6097.8|6098.18|6097.68|139
1737655800000|2025-01-23 18:10:00|6097.93|6097.43|6098.18|6097.68|6098.18|6097.68|6097.93|6097.43|126
1737655810000|2025-01-23 18:10:10|6098.05|6097.55|6098.18|6097.68|6098.18|6097.68|6097.93|6097.43|54
1737655820000|2025-01-23 18:10:20|6098.05|6097.55|6098.18|6097.68|6098.18|6097.68|6097.93|6097.43|122
1737655830000|2025-01-23 18:10:30|6098.43|6097.93|6098.68|6098.18|6098.68|6098.18|6098.43|6097.93|114
1737655840000|2025-01-23 18:10:40|6098.93|6098.43|6098.93|6098.43|6098.93|6098.43|6098.8|6098.3|228
1737655850000|2025-01-23 18:10:50|||||||||32
1737655860000|2025-01-23 18:11:00|||||||||122
1737655870000|2025-01-23 18:11:10|6099.05|6098.55|6098.93|6098.43|6099.05|6098.55|6098.93|6098.43|116
1737655880000|2025-01-23 18:11:20|6098.8|6098.3|6098.93|6098.43|6098.93|6098.43|6098.8|6098.3|88
1737655890000|2025-01-23 18:11:30|6099.18|6098.68|6099.18|6098.68|6099.18|6098.68|6099.18|6098.68|70
1737655900000|2025-01-23 18:11:40|6099.3|6098.8|6099.18|6098.68|6099.43|6098.93|6099.18|6098.68|520
1737655910000|2025-01-23 18:11:50|6099.43|6098.93|6099.43|6098.93|6099.43|6098.93|6099.18|6098.68|212
1737655920000|2025-01-23 18:12:00|||||||||118
1737655930000|2025-01-23 18:12:10|6099.18|6098.68|6099.18|6098.68|6099.43|6098.93|6099.18|6098.68|91
1737655940000|2025-01-23 18:12:20|||||||||78
1737655950000|2025-01-23 18:12:30|6099.05|6098.55|6098.93|6098.43|6099.05|6098.55|6098.93|6098.43|164
1737655960000|2025-01-23 18:12:40|6099.18|6098.68|6099.43|6098.93|6099.43|6098.93|6099.18|6098.68|188
1737655970000|2025-01-23 18:12:50|6099.3|6098.8|6099.3|6098.8|6099.43|6098.93|6099.18|6098.68|199
1737655980000|2025-01-23 18:13:00|6099.18|6098.68|6099.43|6098.93|6099.93|6099.43|6099.18|6098.68|720
1737655990000|2025-01-23 18:13:10|6099.68|6099.18|6099.43|6098.93|6099.68|6099.18|6099.43|6098.93|201
1737656000000|2025-01-23 18:13:20|||||||||128
1737656010000|2025-01-23 18:13:30|6099.68|6099.18|6100.18|6099.68|6100.18|6099.68|6099.68|6099.18|457
1737656020000|2025-01-23 18:13:40|||||||||114
1737656030000|2025-01-23 18:13:50|6100.43|6099.93|6100.8|6100.3|6100.8|6100.3|6100.43|6099.93|779
1737656040000|2025-01-23 18:14:00|6100.93|6100.43|6100.93|6100.43|6100.93|6100.43|6100.93|6100.43|475
1737656050000|2025-01-23 18:14:10|6101.18|6100.68|6101.3|6100.8|6101.55|6101.05|6101.18|6100.68|420
1737656060000|2025-01-23 18:14:20|6101.18|6100.68|6101.68|6101.18|6101.68|6101.18|6101.18|6100.68|321
1737656070000|2025-01-23 18:14:30|6101.8|6101.3|6101.68|6101.18|6101.93|6101.43|6101.43|6100.93|743
1737656080000|2025-01-23 18:14:40|6101.43|6100.93|6101.18|6100.68|6101.43|6100.93|6101.18|6100.68|185
1737656090000|2025-01-23 18:14:50|6101.43|6100.93|6101.18|6100.68|6101.43|6100.93|6101.18|6100.68|203
1737656100000|2025-01-23 18:15:00|6101.43|6100.93|6101.68|6101.18|6101.68|6101.18|6101.18|6100.68|328
1737656110000|2025-01-23 18:15:10|6101.43|6100.93|6101.93|6101.43|6101.93|6101.43|6101.43|6100.93|409
1737656120000|2025-01-23 18:15:20|6102.18|6101.68|6101.93|6101.43|6102.18|6101.68|6101.93|6101.43|259
1737656130000|2025-01-23 18:15:30|6102.18|6101.68|6102.43|6101.93|6102.68|6102.18|6101.93|6101.43|1034
1737656140000|2025-01-23 18:15:40|6102.18|6101.68|6102.18|6101.68|6102.43|6101.93|6102.18|6101.68|333
1737656150000|2025-01-23 18:15:50|6102.43|6101.93|6102.18|6101.68|6102.43|6101.93|6102.18|6101.68|331
1737656160000|2025-01-23 18:16:00|6102.43|6101.93|6101.43|6100.93|6102.43|6101.93|6101.43|6100.93|732
1737656170000|2025-01-23 18:16:10|6101.68|6101.18|6101.93|6101.43|6101.93|6101.43|6101.68|6101.18|105
1737656180000|2025-01-23 18:16:20|6101.8|6101.3|6101.68|6101.18|6101.93|6101.43|6101.68|6101.18|265
1737656190000|2025-01-23 18:16:30|6101.93|6101.43|6101.68|6101.18|6101.93|6101.43|6101.68|6101.18|210
1737656200000|2025-01-23 18:16:40|6101.43|6100.93|6101.43|6100.93|6101.68|6101.18|6101.18|6100.68|270
1737656210000|2025-01-23 18:16:50|6101.3|6100.8|6101.43|6100.93|6101.43|6100.93|6101.3|6100.8|229
1737656220000|2025-01-23 18:17:00|6101.55|6101.05|6101.68|6101.18|6101.68|6101.18|6101.55|6101.05|174
1737656230000|2025-01-23 18:17:10|6101.93|6101.43|6101.68|6101.18|6101.93|6101.43|6101.68|6101.18|198
1737656240000|2025-01-23 18:17:20|6101.93|6101.43|6101.68|6101.18|6101.93|6101.43|6101.43|6100.93|184
1737656250000|2025-01-23 18:17:30|6101.55|6101.05|6101.68|6101.18|6101.68|6101.18|6101.43|6100.93|175
1737656260000|2025-01-23 18:17:40|||||||||59
1737656270000|2025-01-23 18:17:50|||||||||78
1737656280000|2025-01-23 18:18:00|||||||||81
1737656290000|2025-01-23 18:18:10|6101.93|6101.43|6101.93|6101.43|6101.93|6101.43|6101.68|6101.18|133
1737656300000|2025-01-23 18:18:20|||||||||38
1737656310000|2025-01-23 18:18:30|6102.05|6101.55|6101.93|6101.43|6102.05|6101.55|6101.8|6101.3|182
1737656320000|2025-01-23 18:18:40|||||||||7
1737656330000|2025-01-23 18:18:50|6101.8|6101.3|6101.93|6101.43|6101.93|6101.43|6101.8|6101.3|104
1737656340000|2025-01-23 18:19:00|6102.05|6101.55|6102.18|6101.68|6102.3|6101.8|6102.05|6101.55|172
1737656350000|2025-01-23 18:19:10|6102.3|6101.8|6102.18|6101.68|6102.43|6101.93|6102.18|6101.68|248
1737656360000|2025-01-23 18:19:20|6102.43|6101.93|6102.43|6101.93|6102.43|6101.93|6102.43|6101.93|54
1737656370000|2025-01-23 18:19:30|||||||||67
1737656380000|2025-01-23 18:19:40|6102.68|6102.18|6102.43|6101.93|6102.68|6102.18|6102.43|6101.93|203
1737656390000|2025-01-23 18:19:50|||||||||72
1737656400000|2025-01-23 18:20:00|6102.55|6102.05|6102.43|6101.93|6102.55|6102.05|6102.43|6101.93|138
1737656410000|2025-01-23 18:20:10|6102.68|6102.18|6102.93|6102.43|6103.18|6102.68|6102.68|6102.18|632
1737656420000|2025-01-23 18:20:20|6103.05|6102.55|6103.43|6102.93|6103.43|6102.93|6103.05|6102.55|385
1737656430000|2025-01-23 18:20:30|6103.68|6103.18|6103.18|6102.68|6103.68|6103.18|6103.18|6102.68|328
1737656440000|2025-01-23 18:20:40|6103.43|6102.93|6103.18|6102.68|6103.43|6102.93|6103.18|6102.68|113
1737656450000|2025-01-23 18:20:50|6102.93|6102.43|6102.68|6102.18|6102.93|6102.43|6102.68|6102.18|293
1737656460000|2025-01-23 18:21:00|6102.93|6102.43|6102.68|6102.18|6102.93|6102.43|6102.68|6102.18|167
1737656470000|2025-01-23 18:21:10|6102.8|6102.3|6102.68|6102.18|6102.93|6102.43|6102.68|6102.18|157
1737656480000|2025-01-23 18:21:20|6102.93|6102.43|6102.93|6102.43|6102.93|6102.43|6102.68|6102.18|169
1737656490000|2025-01-23 18:21:30|6103.18|6102.68|6102.93|6102.43|6103.18|6102.68|6102.93|6102.43|65
1737656500000|2025-01-23 18:21:40|6102.68|6102.18|6102.68|6102.18|6102.68|6102.18|6102.43|6101.93|267
1737656510000|2025-01-23 18:21:50|6102.55|6102.05|6102.18|6101.68|6102.55|6102.05|6101.68|6101.18|635
1737656520000|2025-01-23 18:22:00|6101.93|6101.43|6102.18|6101.68|6102.3|6101.8|6101.93|6101.43|225
1737656530000|2025-01-23 18:22:10|6102.05|6101.55|6102.18|6101.68|6102.18|6101.68|6101.93|6101.43|362
1737656540000|2025-01-23 18:22:20|6102.3|6101.8|6101.93|6101.43|6102.3|6101.8|6101.93|6101.43|318
1737656550000|2025-01-23 18:22:30|6102.18|6101.68|6102.18|6101.68|6102.18|6101.68|6102.18|6101.68|190
1737656560000|2025-01-23 18:22:40|6102.43|6101.93|6102.18|6101.68|6102.43|6101.93|6102.18|6101.68|231
1737656570000|2025-01-23 18:22:50|6102.43|6101.93|6102.43|6101.93|6102.43|6101.93|6102.43|6101.93|138
1737656580000|2025-01-23 18:23:00|6102.68|6102.18|6102.43|6101.93|6102.68|6102.18|6102.43|6101.93|127
1737656590000|2025-01-23 18:23:10|6102.55|6102.05|6102.43|6101.93|6102.68|6102.18|6102.43|6101.93|178
1737656600000|2025-01-23 18:23:20|6102.55|6102.05|6102.68|6102.18|6102.68|6102.18|6102.55|6102.05|147
1737656610000|2025-01-23 18:23:30|6102.93|6102.43|6102.68|6102.18|6102.93|6102.43|6102.68|6102.18|230
1737656620000|2025-01-23 18:23:40|6102.93|6102.43|6102.93|6102.43|6102.93|6102.43|6102.68|6102.18|188
1737656630000|2025-01-23 18:23:50|6103.05|6102.55|6103.18|6102.68|6103.18|6102.68|6103.05|6102.55|152
1737656640000|2025-01-23 18:24:00|||||||||87
1737656650000|2025-01-23 18:24:10|||||||||53
1737656660000|2025-01-23 18:24:20|6103.43|6102.93|6103.43|6102.93|6103.43|6102.93|6103.43|6102.93|351
1737656670000|2025-01-23 18:24:30|||||||||64
1737656680000|2025-01-23 18:24:40|||||||||15
1737656690000|2025-01-23 18:24:50|||||||||25
1737656700000|2025-01-23 18:25:00|6103.68|6103.18|6102.93|6102.43|6103.93|6103.43|6102.93|6102.43|1195
1737656710000|2025-01-23 18:25:10|6102.8|6102.3|6102.68|6102.18|6102.8|6102.3|6102.68|6102.18|264
1737656720000|2025-01-23 18:25:20|6102.43|6101.93|6101.93|6101.43|6102.43|6101.93|6101.93|6101.43|347
1737656730000|2025-01-23 18:25:30|6101.8|6101.3|6101.93|6101.43|6101.93|6101.43|6101.68|6101.18|307
1737656740000|2025-01-23 18:25:40|6101.8|6101.3|6101.68|6101.18|6101.93|6101.43|6101.43|6100.93|486
1737656750000|2025-01-23 18:25:50|||||||||89
1737656760000|2025-01-23 18:26:00|6101.93|6101.43|6102.43|6101.93|6102.43|6101.93|6101.93|6101.43|340
1737656770000|2025-01-23 18:26:10|6102.68|6102.18|6102.43|6101.93|6102.68|6102.18|6102.43|6101.93|150
1737656780000|2025-01-23 18:26:20|6102.3|6101.8|6102.18|6101.68|6102.3|6101.8|6102.18|6101.68|92
1737656790000|2025-01-23 18:26:30|6101.93|6101.43|6102.18|6101.68|6102.18|6101.68|6101.93|6101.43|159
1737656800000|2025-01-23 18:26:40|6102.05|6101.55|6101.18|6100.68|6102.05|6101.55|6101.18|6100.68|402
1737656810000|2025-01-23 18:26:50|6101.43|6100.93|6101.43|6100.93|6101.43|6100.93|6101.43|6100.93|133
1737656820000|2025-01-23 18:27:00|6101.18|6100.68|6101.18|6100.68|6101.43|6100.93|6101.18|6100.68|238
1737656830000|2025-01-23 18:27:10|6101.43|6100.93|6101.18|6100.68|6101.68|6101.18|6101.18|6100.68|251
1737656840000|2025-01-23 18:27:20|6101.3|6100.8|6101.18|6100.68|6101.3|6100.8|6101.18|6100.68|209
1737656850000|2025-01-23 18:27:30|6101.05|6100.55|6100.93|6100.43|6101.18|6100.68|6100.93|6100.43|180
1737656860000|2025-01-23 18:27:40|6100.68|6100.18|6100.93|6100.43|6100.93|6100.43|6100.68|6100.18|233
1737656870000|2025-01-23 18:27:50|6100.8|6100.3|6100.43|6099.93|6100.8|6100.3|6100.43|6099.93|187
1737656880000|2025-01-23 18:28:00|6100.18|6099.68|6100.43|6099.93|6100.43|6099.93|6099.93|6099.43|580
1737656890000|2025-01-23 18:28:10|6100.68|6100.18|6101.18|6100.68|6101.18|6100.68|6100.68|6100.18|327
1737656900000|2025-01-23 18:28:20|6101.43|6100.93|6101.68|6101.18|6101.68|6101.18|6101.3|6100.8|200
1737656910000|2025-01-23 18:28:30|6100.68|6100.18|6100.68|6100.18|6100.68|6100.18|6100.55|6100.05|961
1737656920000|2025-01-23 18:28:40|6100.93|6100.43|6101.18|6100.68|6101.18|6100.68|6100.93|6100.43|204
1737656930000|2025-01-23 18:28:50|||||||||39
1737656940000|2025-01-23 18:29:00|6100.93|6100.43|6100.93|6100.43|6101.18|6100.68|6100.93|6100.43|153
1737656950000|2025-01-23 18:29:10|6100.68|6100.18|6100.93|6100.43|6100.93|6100.43|6100.68|6100.18|169
1737656960000|2025-01-23 18:29:20|6100.68|6100.18|6101.18|6100.68|6101.18|6100.68|6100.68|6100.18|149
1737656970000|2025-01-23 18:29:30|||||||||95
1737656980000|2025-01-23 18:29:40|6101.05|6100.55|6100.68|6100.18|6101.05|6100.55|6100.68|6100.18|142
1737656990000|2025-01-23 18:29:50|6100.93|6100.43|6101.18|6100.68|6101.18|6100.68|6100.93|6100.43|286
1737657000000|2025-01-23 18:30:00|6101.3|6100.8|6101.18|6100.68|6101.43|6100.93|6101.18|6100.68|163
1737657010000|2025-01-23 18:30:10|6101.43|6100.93|6101.68|6101.18|6101.68|6101.18|6101.18|6100.68|198
1737657020000|2025-01-23 18:30:20|6101.8|6101.3|6102.18|6101.68|6102.18|6101.68|6101.8|6101.3|224
1737657030000|2025-01-23 18:30:30|6102.3|6101.8|6102.18|6101.68|6102.43|6101.93|6102.18|6101.68|157
1737657040000|2025-01-23 18:30:40|6101.93|6101.43|6101.68|6101.18|6101.93|6101.43|6101.68|6101.18|236
1737657050000|2025-01-23 18:30:50|6101.93|6101.43|6102.18|6101.68|6102.18|6101.68|6101.93|6101.43|197
1737657060000|2025-01-23 18:31:00|6101.93|6101.43|6102.43|6101.93|6102.43|6101.93|6101.93|6101.43|148
1737657070000|2025-01-23 18:31:10|6102.18|6101.68|6102.18|6101.68|6102.43|6101.93|6102.18|6101.68|155
1737657080000|2025-01-23 18:31:20|6102.43|6101.93|6102.43|6101.93|6102.43|6101.93|6102.43|6101.93|43
1737657090000|2025-01-23 18:31:30|6102.55|6102.05|6102.43|6101.93|6102.68|6102.18|6102.43|6101.93|224
1737657100000|2025-01-23 18:31:40|||||||||12
1737657110000|2025-01-23 18:31:50|6102.18|6101.68|6102.43|6101.93|6102.55|6102.05|6102.18|6101.68|157
1737657120000|2025-01-23 18:32:00|6102.68|6102.18|6102.68|6102.18|6102.68|6102.18|6102.68|6102.18|52
1737657130000|2025-01-23 18:32:10|6102.55|6102.05|6102.68|6102.18|6102.8|6102.3|6102.43|6101.93|229
1737657140000|2025-01-23 18:32:20|||||||||34
1737657150000|2025-01-23 18:32:30|6102.55|6102.05|6102.68|6102.18|6102.68|6102.18|6102.43|6101.93|123
1737657160000|2025-01-23 18:32:40|6102.8|6102.3|6102.68|6102.18|6102.8|6102.3|6102.68|6102.18|100
1737657170000|2025-01-23 18:32:50|6102.8|6102.3|6102.68|6102.18|6102.93|6102.43|6102.68|6102.18|151
1737657180000|2025-01-23 18:33:00|6102.8|6102.3|6102.93|6102.43|6103.18|6102.68|6102.8|6102.3|243
1737657190000|2025-01-23 18:33:10|||||||||32
1737657200000|2025-01-23 18:33:20|6102.68|6102.18|6102.68|6102.18|6102.68|6102.18|6102.68|6102.18|228
1737657210000|2025-01-23 18:33:30|6102.8|6102.3|6102.93|6102.43|6102.93|6102.43|6102.68|6102.18|162
1737657220000|2025-01-23 18:33:40|6102.68|6102.18|6102.93|6102.43|6102.93|6102.43|6102.68|6102.18|72
1737657230000|2025-01-23 18:33:50|||||||||5
1737657240000|2025-01-23 18:34:00|6103.18|6102.68|6103.43|6102.93|6103.43|6102.93|6103.18|6102.68|318
1737657250000|2025-01-23 18:34:10|||||||||91
1737657260000|2025-01-23 18:34:20|6103.18|6102.68|6102.68|6102.18|6103.18|6102.68|6102.68|6102.18|182
1737657270000|2025-01-23 18:34:30|6102.93|6102.43|6103.18|6102.68|6103.18|6102.68|6102.93|6102.43|66
1737657280000|2025-01-23 18:34:40|||||||||28
1737657290000|2025-01-23 18:34:50|6102.93|6102.43|6102.93|6102.43|6103.18|6102.68|6102.93|6102.43|180
1737657300000|2025-01-23 18:35:00|6103.18|6102.68|6102.93|6102.43|6103.18|6102.68|6102.93|6102.43|229
1737657310000|2025-01-23 18:35:10|||||||||84
1737657320000|2025-01-23 18:35:20|6103.18|6102.68|6103.18|6102.68|6103.18|6102.68|6103.18|6102.68|105
1737657330000|2025-01-23 18:35:30|6103.43|6102.93|6103.18|6102.68|6103.43|6102.93|6103.18|6102.68|313
1737657340000|2025-01-23 18:35:40|6103.05|6102.55|6102.93|6102.43|6103.05|6102.55|6102.93|6102.43|185
1737657350000|2025-01-23 18:35:50|6102.8|6102.3|6102.93|6102.43|6102.93|6102.43|6102.68|6102.18|103
1737657360000|2025-01-23 18:36:00|6103.18|6102.68|6103.18|6102.68|6103.18|6102.68|6102.93|6102.43|153
1737657370000|2025-01-23 18:36:10|6103.05|6102.55|6102.93|6102.43|6103.18|6102.68|6102.68|6102.18|156
1737657380000|2025-01-23 18:36:20|||||||||92
1737657390000|2025-01-23 18:36:30|||||||||9
1737657400000|2025-01-23 18:36:40|6103.05|6102.55|6103.18|6102.68|6103.18|6102.68|6103.05|6102.55|97
1737657410000|2025-01-23 18:36:50|6103.43|6102.93|6103.43|6102.93|6103.43|6102.93|6103.43|6102.93|196
1737657420000|2025-01-23 18:37:00|6103.18|6102.68|6103.18|6102.68|6103.18|6102.68|6103.18|6102.68|77
1737657430000|2025-01-23 18:37:10|6103.43|6102.93|6103.43|6102.93|6103.43|6102.93|6103.43|6102.93|229
1737657440000|2025-01-23 18:37:20|6103.3|6102.8|6103.05|6102.55|6103.43|6102.93|6103.05|6102.55|98
1737657450000|2025-01-23 18:37:30|6102.93|6102.43|6102.93|6102.43|6103.18|6102.68|6102.93|6102.43|145
1737657460000|2025-01-23 18:37:40|||||||||15
1737657470000|2025-01-23 18:37:50|6102.68|6102.18|6102.93|6102.43|6102.93|6102.43|6102.68|6102.18|331
1737657480000|2025-01-23 18:38:00|6102.68|6102.18|6102.93|6102.43|6102.93|6102.43|6102.68|6102.18|248
1737657490000|2025-01-23 18:38:10|6102.8|6102.3|6102.43|6101.93|6102.8|6102.3|6102.43|6101.93|201
1737657500000|2025-01-23 18:38:20|6102.68|6102.18|6102.68|6102.18|6102.93|6102.43|6102.68|6102.18|177
1737657510000|2025-01-23 18:38:30|6102.55|6102.05|6102.43|6101.93|6102.68|6102.18|6102.43|6101.93|253
1737657520000|2025-01-23 18:38:40|6102.3|6101.8|6102.18|6101.68|6102.3|6101.8|6102.18|6101.68|198
1737657530000|2025-01-23 18:38:50|6102.43|6101.93|6102.43|6101.93|6102.68|6102.18|6102.3|6101.8|228
1737657540000|2025-01-23 18:39:00|6102.18|6101.68|6102.43|6101.93|6102.43|6101.93|6102.18|6101.68|104
1737657550000|2025-01-23 18:39:10|||||||||87
1737657560000|2025-01-23 18:39:20|6102.3|6101.8|6102.43|6101.93|6102.43|6101.93|6102.3|6101.8|55
1737657570000|2025-01-23 18:39:30|6102.3|6101.8|6102.18|6101.68|6102.43|6101.93|6102.18|6101.68|92
1737657580000|2025-01-23 18:39:40|6102.3|6101.8|6102.43|6101.93|6102.43|6101.93|6101.93|6101.43|280
1737657590000|2025-01-23 18:39:50|6102.3|6101.8|6102.18|6101.68|6102.43|6101.93|6102.18|6101.68|78
1737657600000|2025-01-23 18:40:00|6102.43|6101.93|6101.93|6101.43|6102.43|6101.93|6101.93|6101.43|165
1737657610000|2025-01-23 18:40:10|6102.05|6101.55|6102.18|6101.68|6102.18|6101.68|6102.05|6101.55|69
1737657620000|2025-01-23 18:40:20|6102.05|6101.55|6101.8|6101.3|6102.18|6101.68|6101.8|6101.3|259
1737657630000|2025-01-23 18:40:30|6101.93|6101.43|6101.68|6101.18|6101.93|6101.43|6101.43|6100.93|387
1737657640000|2025-01-23 18:40:40|6101.55|6101.05|6101.43|6100.93|6101.68|6101.18|6101.43|6100.93|151
1737657650000|2025-01-23 18:40:50|6101.68|6101.18|6101.43|6100.93|6101.68|6101.18|6101.43|6100.93|112
1737657660000|2025-01-23 18:41:00|6101.68|6101.18|6101.18|6100.68|6101.93|6101.43|6101.18|6100.68|671
1737657670000|2025-01-23 18:41:10|6101.43|6100.93|6101.68|6101.18|6101.93|6101.43|6101.18|6100.68|223
1737657680000|2025-01-23 18:41:20|6101.55|6101.05|6101.43|6100.93|6101.55|6101.05|6101.43|6100.93|169
1737657690000|2025-01-23 18:41:30|6101.18|6100.68|6101.18|6100.68|6101.43|6100.93|6101.18|6100.68|161
1737657700000|2025-01-23 18:41:40|6101.05|6100.55|6101.18|6100.68|6101.18|6100.68|6100.93|6100.43|216
1737657710000|2025-01-23 18:41:50|6100.93|6100.43|6100.68|6100.18|6101.18|6100.68|6100.68|6100.18|354
1737657720000|2025-01-23 18:42:00|6100.43|6099.93|6100.68|6100.18|6100.68|6100.18|6100.43|6099.93|297
1737657730000|2025-01-23 18:42:10|6100.43|6099.93|6099.93|6099.43|6100.68|6100.18|6099.93|6099.43|581
1737657740000|2025-01-23 18:42:20|6099.68|6099.18|6099.93|6099.43|6099.93|6099.43|6099.68|6099.18|432
1737657750000|2025-01-23 18:42:30|6099.8|6099.3|6099.43|6098.93|6099.93|6099.43|6099.43|6098.93|535
1737657760000|2025-01-23 18:42:40|6099.68|6099.18|6099.68|6099.18|6099.68|6099.18|6099.43|6098.93|144
1737657770000|2025-01-23 18:42:50|||||||||259
1737657780000|2025-01-23 18:43:00|6099.8|6099.3|6099.93|6099.43|6099.93|6099.43|6099.8|6099.3|239
1737657790000|2025-01-23 18:43:10|6099.68|6099.18|6099.8|6099.3|6100.18|6099.68|6099.68|6099.18|392
1737657800000|2025-01-23 18:43:20|6099.68|6099.18|6099.43|6098.93|6099.68|6099.18|6099.43|6098.93|353
1737657810000|2025-01-23 18:43:30|6099.18|6098.68|6099.68|6099.18|6099.68|6099.18|6099.18|6098.68|284
1737657820000|2025-01-23 18:43:40|6099.93|6099.43|6099.68|6099.18|6100.18|6099.68|6099.68|6099.18|297
1737657830000|2025-01-23 18:43:50|6099.8|6099.3|6100.18|6099.68|6100.18|6099.68|6099.8|6099.3|110
1737657840000|2025-01-23 18:44:00|6100.43|6099.93|6100.68|6100.18|6100.68|6100.18|6100.43|6099.93|268
1737657850000|2025-01-23 18:44:10|6100.8|6100.3|6100.68|6100.18|6100.93|6100.43|6100.68|6100.18|184
1737657860000|2025-01-23 18:44:20|6100.43|6099.93|6100.68|6100.18|6100.68|6100.18|6100.43|6099.93|91
1737657870000|2025-01-23 18:44:30|6100.43|6099.93|6100.93|6100.43|6100.93|6100.43|6100.43|6099.93|92
1737657880000|2025-01-23 18:44:40|6100.68|6100.18|6100.68|6100.18|6100.8|6100.3|6100.68|6100.18|106
1737657890000|2025-01-23 18:44:50|6100.55|6100.05|6100.55|6100.05|6100.68|6100.18|6100.43|6099.93|98
1737657900000|2025-01-23 18:45:00|6100.43|6099.93|6100.43|6099.93|6100.68|6100.18|6100.43|6099.93|209
1737657910000|2025-01-23 18:45:10|6100.68|6100.18|6100.68|6100.18|6100.68|6100.18|6100.43|6099.93|183
1737657920000|2025-01-23 18:45:20|6100.8|6100.3|6100.93|6100.43|6100.93|6100.43|6100.68|6100.18|60
1737657930000|2025-01-23 18:45:30|6101.05|6100.55|6100.93|6100.43|6101.05|6100.55|6100.93|6100.43|178
1737657940000|2025-01-23 18:45:40|6101.18|6100.68|6101.18|6100.68|6101.18|6100.68|6101.05|6100.55|127
1737657950000|2025-01-23 18:45:50|6100.93|6100.43|6101.18|6100.68|6101.18|6100.68|6100.93|6100.43|109
1737657960000|2025-01-23 18:46:00|6100.93|6100.43|6100.68|6100.18|6101.18|6100.68|6100.68|6100.18|367
1737657970000|2025-01-23 18:46:10|6100.93|6100.43|6100.93|6100.43|6100.93|6100.43|6100.68|6100.18|188
1737657980000|2025-01-23 18:46:20|6101.05|6100.55|6101.18|6100.68|6101.18|6100.68|6101.05|6100.55|128
1737657990000|2025-01-23 18:46:30|||||||||19
1737658000000|2025-01-23 18:46:40|6101.05|6100.55|6101.18|6100.68|6101.18|6100.68|6101.05|6100.55|98
1737658010000|2025-01-23 18:46:50|6100.93|6100.43|6101.18|6100.68|6101.18|6100.68|6100.93|6100.43|354
1737658020000|2025-01-23 18:47:00|6100.93|6100.43|6100.68|6100.18|6100.93|6100.43|6100.68|6100.18|134
1737658030000|2025-01-23 18:47:10|6100.55|6100.05|6100.43|6099.93|6100.55|6100.05|6100.43|6099.93|110
1737658040000|2025-01-23 18:47:20|6100.3|6099.8|6100.18|6099.68|6100.43|6099.93|6099.93|6099.43|195
1737658050000|2025-01-23 18:47:30|6099.93|6099.43|6100.18|6099.68|6100.18|6099.68|6099.93|6099.43|145
1737658060000|2025-01-23 18:47:40|6100.05|6099.55|6100.18|6099.68|6100.43|6099.93|6099.93|6099.43|287
1737658070000|2025-01-23 18:47:50|6100.05|6099.55|6099.68|6099.18|6100.05|6099.55|6099.68|6099.18|120
1737658080000|2025-01-23 18:48:00|6099.55|6099.05|6099.68|6099.18|6099.68|6099.18|6099.43|6098.93|98
1737658090000|2025-01-23 18:48:10|6099.8|6099.3|6099.68|6099.18|6099.93|6099.43|6099.68|6099.18|395
1737658100000|2025-01-23 18:48:20|||||||||7
1737658110000|2025-01-23 18:48:30|6099.93|6099.43|6099.93|6099.43|6100.18|6099.68|6099.68|6099.18|277
1737658120000|2025-01-23 18:48:40|6099.68|6099.18|6099.43|6098.93|6099.68|6099.18|6099.43|6098.93|266
1737658130000|2025-01-23 18:48:50|6099.3|6098.8|6099.43|6098.93|6099.43|6098.93|6099.18|6098.68|266
1737658140000|2025-01-23 18:49:00|6099.3|6098.8|6099.43|6098.93|6099.43|6098.93|6099.3|6098.8|215
1737658150000|2025-01-23 18:49:10|||||||||90
1737658160000|2025-01-23 18:49:20|6099.18|6098.68|6099.43|6098.93|6099.68|6099.18|6099.18|6098.68|270
1737658170000|2025-01-23 18:49:30|||||||||76
1737658180000|2025-01-23 18:49:40|||||||||68
1737658190000|2025-01-23 18:49:50|||||||||15
1737658200000|2025-01-23 18:50:00|6098.93|6098.43|6099.43|6098.93|6099.43|6098.93|6098.93|6098.43|657
1737658210000|2025-01-23 18:50:10|6099.68|6099.18|6099.43|6098.93|6099.68|6099.18|6099.3|6098.8|220
1737658220000|2025-01-23 18:50:20|6099.3|6098.8|6098.93|6098.43|6099.43|6098.93|6098.93|6098.43|282
1737658230000|2025-01-23 18:50:30|6099.18|6098.68|6099.43|6098.93|6099.43|6098.93|6098.93|6098.43|307
1737658240000|2025-01-23 18:50:40|6099.68|6099.18|6099.43|6098.93|6099.68|6099.18|6099.43|6098.93|143
1737658250000|2025-01-23 18:50:50|6099.68|6099.18|6099.68|6099.18|6099.93|6099.43|6099.68|6099.18|274
1737658260000|2025-01-23 18:51:00|6099.43|6098.93|6099.93|6099.43|6099.93|6099.43|6099.43|6098.93|392
1737658270000|2025-01-23 18:51:10|6099.8|6099.3|6100.18|6099.68|6100.18|6099.68|6099.68|6099.18|179
1737658280000|2025-01-23 18:51:20|6100.43|6099.93|6100.43|6099.93|6100.55|6100.05|6100.43|6099.93|202
1737658290000|2025-01-23 18:51:30|6100.68|6100.18|6100.43|6099.93|6100.68|6100.18|6100.43|6099.93|219
1737658300000|2025-01-23 18:51:40|6100.3|6099.8|6100.18|6099.68|6100.3|6099.8|6099.93|6099.43|240
1737658310000|2025-01-23 18:51:50|6099.93|6099.43|6100.18|6099.68|6100.18|6099.68|6099.93|6099.43|193
1737658320000|2025-01-23 18:52:00|6099.93|6099.43|6099.93|6099.43|6099.93|6099.43|6099.93|6099.43|181
1737658330000|2025-01-23 18:52:10|6099.68|6099.18|6100.43|6099.93|6100.43|6099.93|6099.68|6099.18|163
1737658340000|2025-01-23 18:52:20|||||||||12
1737658350000|2025-01-23 18:52:30|6100.68|6100.18|6100.68|6100.18|6100.68|6100.18|6100.3|6099.8|217
1737658360000|2025-01-23 18:52:40|6100.43|6099.93|6100.43|6099.93|6100.43|6099.93|6100.43|6099.93|70
1737658370000|2025-01-23 18:52:50|6100.3|6099.8|6100.43|6099.93|6100.68|6100.18|6100.18|6099.68|207
1737658380000|2025-01-23 18:53:00|6100.55|6100.05|6100.43|6099.93|6100.55|6100.05|6100.43|6099.93|138
1737658390000|2025-01-23 18:53:10|6100.3|6099.8|6100.43|6099.93|6100.43|6099.93|6100.18|6099.68|134
1737658400000|2025-01-23 18:53:20|6100.18|6099.68|6100.18|6099.68|6100.18|6099.68|6099.93|6099.43|248
1737658410000|2025-01-23 18:53:30|6100.43|6099.93|6100.18|6099.68|6100.43|6099.93|6100.18|6099.68|172
1737658420000|2025-01-23 18:53:40|||||||||75
1737658430000|2025-01-23 18:53:50|6100.3|6099.8|6099.93|6099.43|6100.43|6099.93|6099.93|6099.43|276
1737658440000|2025-01-23 18:54:00|6100.05|6099.55|6099.93|6099.43|6100.18|6099.68|6099.68|6099.18|216
1737658450000|2025-01-23 18:54:10|6099.68|6099.18|6098.93|6098.43|6099.68|6099.18|6098.68|6098.18|723
1737658460000|2025-01-23 18:54:20|6099.18|6098.68|6099.18|6098.68|6099.43|6098.93|6099.05|6098.55|417
1737658470000|2025-01-23 18:54:30|6099.05|6098.55|6098.93|6098.43|6099.18|6098.68|6098.93|6098.43|199
1737658480000|2025-01-23 18:54:40|6099.18|6098.68|6099.68|6099.18|6099.68|6099.18|6098.93|6098.43|322
1737658490000|2025-01-23 18:54:50|6099.55|6099.05|6099.43|6098.93|6099.55|6099.05|6099.3|6098.8|158
1737658500000|2025-01-23 18:55:00|6099.68|6099.18|6099.18|6098.68|6099.68|6099.18|6099.18|6098.68|252
1737658510000|2025-01-23 18:55:10|6098.93|6098.43|6098.68|6098.18|6099.05|6098.55|6098.68|6098.18|479
1737658520000|2025-01-23 18:55:20|6098.8|6098.3|6098.93|6098.43|6098.93|6098.43|6098.68|6098.18|84
1737658530000|2025-01-23 18:55:30|6099.05|6098.55|6099.18|6098.68|6099.43|6098.93|6099.05|6098.55|167
1737658540000|2025-01-23 18:55:40|6099.3|6098.8|6099.18|6098.68|6099.43|6098.93|6098.93|6098.43|360
1737658550000|2025-01-23 18:55:50|6099.3|6098.8|6099.18|6098.68|6099.43|6098.93|6099.18|6098.68|166
1737658560000|2025-01-23 18:56:00|6099.3|6098.8|6098.43|6097.93|6099.43|6098.93|6098.43|6097.93|506
1737658570000|2025-01-23 18:56:10|6098.18|6097.68|6098.43|6097.93|6098.68|6098.18|6098.18|6097.68|262
1737658580000|2025-01-23 18:56:20|6098.55|6098.05|6098.68|6098.18|6098.68|6098.18|6098.55|6098.05|82
1737658590000|2025-01-23 18:56:30|6098.93|6098.43|6098.93|6098.43|6099.18|6098.68|6098.93|6098.43|154
1737658600000|2025-01-23 18:56:40|6099.18|6098.68|6099.18|6098.68|6099.18|6098.68|6099.18|6098.68|63
1737658610000|2025-01-23 18:56:50|6098.93|6098.43|6098.93|6098.43|6098.93|6098.43|6098.93|6098.43|42
1737658620000|2025-01-23 18:57:00|6098.68|6098.18|6098.68|6098.18|6098.68|6098.18|6098.43|6097.93|236
1737658630000|2025-01-23 18:57:10|6098.93|6098.43|6099.18|6098.68|6099.18|6098.68|6098.93|6098.43|211
1737658640000|2025-01-23 18:57:20|6099.43|6098.93|6099.18|6098.68|6099.43|6098.93|6098.93|6098.43|237
1737658650000|2025-01-23 18:57:30|6099.3|6098.8|6098.93|6098.43|6099.43|6098.93|6098.93|6098.43|74
1737658660000|2025-01-23 18:57:40|6098.68|6098.18|6098.93|6098.43|6098.93|6098.43|6098.68|6098.18|149
1737658670000|2025-01-23 18:57:50|6099.18|6098.68|6099.18|6098.68|6099.18|6098.68|6099.18|6098.68|44
1737658680000|2025-01-23 18:58:00|6099.43|6098.93|6099.18|6098.68|6099.43|6098.93|6099.18|6098.68|161
1737658690000|2025-01-23 18:58:10|6099.3|6098.8|6099.68|6099.18|6099.68|6099.18|6099.3|6098.8|210
1737658700000|2025-01-23 18:58:20|6099.55|6099.05|6099.43|6098.93|6099.55|6099.05|6099.43|6098.93|150
1737658710000|2025-01-23 18:58:30|6099.18|6098.68|6098.68|6098.18|6099.18|6098.68|6098.68|6098.18|269
1737658720000|2025-01-23 18:58:40|6098.93|6098.43|6098.68|6098.18|6098.93|6098.43|6098.68|6098.18|102
1737658730000|2025-01-23 18:58:50|6098.8|6098.3|6098.68|6098.18|6098.93|6098.43|6098.68|6098.18|274
1737658740000|2025-01-23 18:59:00|6098.93|6098.43|6098.93|6098.43|6098.93|6098.43|6098.68|6098.18|119
1737658750000|2025-01-23 18:59:10|||||||||85
1737658760000|2025-01-23 18:59:20|6098.68|6098.18|6098.93|6098.43|6098.93|6098.43|6098.68|6098.18|26
1737658770000|2025-01-23 18:59:30|6098.8|6098.3|6098.68|6098.18|6098.93|6098.43|6098.43|6097.93|126
1737658780000|2025-01-23 18:59:40|6098.55|6098.05|6098.68|6098.18|6098.93|6098.43|6098.55|6098.05|139
1737658790000|2025-01-23 18:59:50|||||||||30
1737658800000|2025-01-23 19:00:00|6098.43|6097.93|6098.18|6097.68|6098.43|6097.93|6098.18|6097.68|388
1737658810000|2025-01-23 19:00:10|6097.93|6097.43|6098.43|6097.93|6098.43|6097.93|6097.93|6097.43|359
1737658820000|2025-01-23 19:00:20|6098.68|6098.18|6098.68|6098.18|6098.68|6098.18|6098.43|6097.93|249
1737658830000|2025-01-23 19:00:30|6098.93|6098.43|6098.93|6098.43|6099.18|6098.68|6098.68|6098.18|262
1737658840000|2025-01-23 19:00:40|6098.68|6098.18|6098.68|6098.18|6098.68|6098.18|6098.43|6097.93|153
1737658850000|2025-01-23 19:00:50|6098.55|6098.05|6098.43|6097.93|6098.68|6098.18|6098.43|6097.93|150
1737658860000|2025-01-23 19:01:00|6098.68|6098.18|6098.43|6097.93|6098.68|6098.18|6098.43|6097.93|110
1737658870000|2025-01-23 19:01:10|6098.55|6098.05|6098.68|6098.18|6098.68|6098.18|6098.43|6097.93|155
1737658880000|2025-01-23 19:01:20|6098.93|6098.43|6099.18|6098.68|6099.18|6098.68|6098.68|6098.18|311
1737658890000|2025-01-23 19:01:30|6099.43|6098.93|6098.93|6098.43|6099.43|6098.93|6098.93|6098.43|152
1737658900000|2025-01-23 19:01:40|6098.68|6098.18|6098.43|6097.93|6098.68|6098.18|6098.43|6097.93|299
1737658910000|2025-01-23 19:01:50|6098.55|6098.05|6098.68|6098.18|6098.68|6098.18|6098.55|6098.05|131
1737658920000|2025-01-23 19:02:00|6098.8|6098.3|6098.68|6098.18|6098.8|6098.3|6098.68|6098.18|252
1737658930000|2025-01-23 19:02:10|6098.93|6098.43|6098.93|6098.43|6098.93|6098.43|6098.93|6098.43|97
1737658940000|2025-01-23 19:02:20|6098.8|6098.3|6098.93|6098.43|6099.18|6098.68|6098.68|6098.18|295
1737658950000|2025-01-23 19:02:30|6098.8|6098.3|6099.18|6098.68|6099.18|6098.68|6098.68|6098.18|222
1737658960000|2025-01-23 19:02:40|6099.43|6098.93|6099.43|6098.93|6099.55|6099.05|6099.43|6098.93|256
1737658970000|2025-01-23 19:02:50|6099.55|6099.05|6099.18|6098.68|6099.55|6099.05|6099.05|6098.55|214
1737658980000|2025-01-23 19:03:00|6098.93|6098.43|6099.18|6098.68|6099.18|6098.68|6098.93|6098.43|161
1737658990000|2025-01-23 19:03:10|6098.93|6098.43|6098.43|6097.93|6098.93|6098.43|6098.43|6097.93|340
1737659000000|2025-01-23 19:03:20|6098.3|6097.8|6098.18|6097.68|6098.43|6097.93|6098.18|6097.68|272
1737659010000|2025-01-23 19:03:30|6098.05|6097.55|6098.18|6097.68|6098.18|6097.68|6097.68|6097.18|613
1737659020000|2025-01-23 19:03:40|6098.05|6097.55|6098.18|6097.68|6098.43|6097.93|6098.05|6097.55|147
1737659030000|2025-01-23 19:03:50|||||||||22
1737659040000|2025-01-23 19:04:00|6097.93|6097.43|6097.93|6097.43|6098.18|6097.68|6097.93|6097.43|207
1737659050000|2025-01-23 19:04:10|||||||||126
1737659060000|2025-01-23 19:04:20|6097.68|6097.18|6097.93|6097.43|6098.18|6097.68|6097.68|6097.18|372
1737659070000|2025-01-23 19:04:30|6097.68|6097.18|6097.43|6096.93|6097.93|6097.43|6097.43|6096.93|355
1737659080000|2025-01-23 19:04:40|6097.18|6096.68|6096.93|6096.43|6097.43|6096.93|6096.93|6096.43|597
1737659090000|2025-01-23 19:04:50|6097.18|6096.68|6097.18|6096.68|6097.18|6096.68|6096.93|6096.43|295
1737659100000|2025-01-23 19:05:00|6097.05|6096.55|6096.18|6095.68|6097.18|6096.68|6096.18|6095.68|942
1737659110000|2025-01-23 19:05:10|6096.3|6095.8|6096.43|6095.93|6096.43|6095.93|6095.93|6095.43|475
1737659120000|2025-01-23 19:05:20|6096.18|6095.68|6096.18|6095.68|6096.18|6095.68|6096.18|6095.68|509
1737659130000|2025-01-23 19:05:30|6096.43|6095.93|6095.93|6095.43|6096.43|6095.93|6095.68|6095.18|493
1737659140000|2025-01-23 19:05:40|6095.68|6095.18|6095.68|6095.18|6095.93|6095.43|6095.68|6095.18|455
1737659150000|2025-01-23 19:05:50|6095.43|6094.93|6095.68|6095.18|6095.68|6095.18|6095.43|6094.93|507
1737659160000|2025-01-23 19:06:00|6095.43|6094.93|6095.18|6094.68|6095.68|6095.18|6095.18|6094.68|1228
1737659170000|2025-01-23 19:06:10|6095.05|6094.55|6095.68|6095.18|6095.68|6095.18|6094.93|6094.43|1138
1737659180000|2025-01-23 19:06:20|6095.8|6095.3|6095.93|6095.43|6095.93|6095.43|6095.8|6095.3|111
1737659190000|2025-01-23 19:06:30|6095.8|6095.3|6095.68|6095.18|6095.93|6095.43|6095.68|6095.18|212
1737659200000|2025-01-23 19:06:40|6095.93|6095.43|6095.93|6095.43|6096.18|6095.68|6095.68|6095.18|281
1737659210000|2025-01-23 19:06:50|6095.68|6095.18|6095.68|6095.18|6095.68|6095.18|6095.43|6094.93|188
1737659220000|2025-01-23 19:07:00|6095.43|6094.93|6096.18|6095.68|6096.43|6095.93|6095.43|6094.93|363
1737659230000|2025-01-23 19:07:10|6095.93|6095.43|6095.68|6095.18|6096.18|6095.68|6095.68|6095.18|242
1737659240000|2025-01-23 19:07:20|6095.8|6095.3|6095.68|6095.18|6095.93|6095.43|6095.43|6094.93|127
1737659250000|2025-01-23 19:07:30|6095.55|6095.05|6095.68|6095.18|6095.68|6095.18|6095.43|6094.93|269
1737659260000|2025-01-23 19:07:40|6095.93|6095.43|6095.93|6095.43|6096.18|6095.68|6095.68|6095.18|200
1737659270000|2025-01-23 19:07:50|6095.68|6095.18|6095.93|6095.43|6095.93|6095.43|6095.68|6095.18|217
1737659280000|2025-01-23 19:08:00|6095.68|6095.18|6095.68|6095.18|6095.93|6095.43|6095.43|6094.93|309
1737659290000|2025-01-23 19:08:10|||||||||38
1737659300000|2025-01-23 19:08:20|6095.8|6095.3|6095.93|6095.43|6095.93|6095.43|6095.68|6095.18|338
1737659310000|2025-01-23 19:08:30|6096.05|6095.55|6095.68|6095.18|6096.05|6095.55|6095.68|6095.18|203
1737659320000|2025-01-23 19:08:40|6095.93|6095.43|6095.8|6095.3|6096.18|6095.68|6095.68|6095.18|289
1737659330000|2025-01-23 19:08:50|6095.93|6095.43|6095.68|6095.18|6095.93|6095.43|6095.68|6095.18|118
1737659340000|2025-01-23 19:09:00|6095.93|6095.43|6096.68|6096.18|6096.68|6096.18|6095.68|6095.18|343
1737659350000|2025-01-23 19:09:10|6096.55|6096.05|6096.43|6095.93|6096.55|6096.05|6096.18|6095.68|218
1737659360000|2025-01-23 19:09:20|6096.3|6095.8|6096.18|6095.68|6096.3|6095.8|6096.18|6095.68|173
1737659370000|2025-01-23 19:09:30|6095.93|6095.43|6096.18|6095.68|6096.18|6095.68|6095.93|6095.43|186
1737659380000|2025-01-23 19:09:40|6095.93|6095.43|6096.18|6095.68|6096.18|6095.68|6095.93|6095.43|161
1737659390000|2025-01-23 19:09:50|6096.43|6095.93|6095.93|6095.43|6096.43|6095.93|6095.93|6095.43|226
1737659400000|2025-01-23 19:10:00|6096.18|6095.68|6096.18|6095.68|6096.18|6095.68|6095.93|6095.43|235
1737659410000|2025-01-23 19:10:10|6096.05|6095.55|6096.18|6095.68|6096.18|6095.68|6095.93|6095.43|241
1737659420000|2025-01-23 19:10:20|6096.43|6095.93|6096.18|6095.68|6096.43|6095.93|6095.93|6095.43|265
1737659430000|2025-01-23 19:10:30|6095.93|6095.43|6095.93|6095.43|6096.18|6095.68|6095.93|6095.43|120
1737659440000|2025-01-23 19:10:40|6095.68|6095.18|6095.68|6095.18|6095.93|6095.43|6095.55|6095.05|263
1737659450000|2025-01-23 19:10:50|6095.93|6095.43|6095.93|6095.43|6096.18|6095.68|6095.93|6095.43|155
1737659460000|2025-01-23 19:11:00|6096.05|6095.55|6096.18|6095.68|6096.68|6096.18|6096.05|6095.55|201
1737659470000|2025-01-23 19:11:10|6096.43|6095.93|6095.93|6095.43|6096.43|6095.93|6095.93|6095.43|304
1737659480000|2025-01-23 19:11:20|6095.8|6095.3|6095.68|6095.18|6095.8|6095.3|6095.68|6095.18|164
1737659490000|2025-01-23 19:11:30|6095.8|6095.3|6095.93|6095.43|6095.93|6095.43|6095.68|6095.18|170
1737659500000|2025-01-23 19:11:40|6095.68|6095.18|6095.43|6094.93|6095.93|6095.43|6095.43|6094.93|246
1737659510000|2025-01-23 19:11:50|6095.55|6095.05|6095.68|6095.18|6095.68|6095.18|6095.43|6094.93|152
1737659520000|2025-01-23 19:12:00|6095.55|6095.05|6095.68|6095.18|6095.93|6095.43|6095.43|6094.93|254
1737659530000|2025-01-23 19:12:10|6095.43|6094.93|6095.68|6095.18|6095.68|6095.18|6095.43|6094.93|202
1737659540000|2025-01-23 19:12:20|6095.55|6095.05|6095.68|6095.18|6095.68|6095.18|6095.18|6094.68|173
1737659550000|2025-01-23 19:12:30|6095.43|6094.93|6095.43|6094.93|6095.43|6094.93|6095.3|6094.8|155
1737659560000|2025-01-23 19:12:40|||||||||14
1737659570000|2025-01-23 19:12:50|6095.18|6094.68|6094.93|6094.43|6095.43|6094.93|6094.93|6094.43|230
1737659580000|2025-01-23 19:13:00|6094.68|6094.18|6094.68|6094.18|6094.93|6094.43|6094.43|6093.93|447
1737659590000|2025-01-23 19:13:10|6094.93|6094.43|6094.93|6094.43|6094.93|6094.43|6094.68|6094.18|188
1737659600000|2025-01-23 19:13:20|6094.8|6094.3|6094.93|6094.43|6094.93|6094.43|6094.68|6094.18|88
1737659610000|2025-01-23 19:13:30|6094.68|6094.18|6094.93|6094.43|6094.93|6094.43|6094.68|6094.18|166
1737659620000|2025-01-23 19:13:40|6095.18|6094.68|6094.93|6094.43|6095.18|6094.68|6094.8|6094.3|418
1737659630000|2025-01-23 19:13:50|6094.68|6094.18|6095.18|6094.68|6095.18|6094.68|6094.68|6094.18|1121
1737659640000|2025-01-23 19:14:00|6095.43|6094.93|6094.93|6094.43|6095.43|6094.93|6094.93|6094.43|602
1737659650000|2025-01-23 19:14:10|6094.68|6094.18|6094.68|6094.18|6094.68|6094.18|6094.68|6094.18|103
1737659660000|2025-01-23 19:14:20|6094.93|6094.43|6094.93|6094.43|6094.93|6094.43|6094.93|6094.43|150
1737659670000|2025-01-23 19:14:30|6094.68|6094.18|6094.93|6094.43|6094.93|6094.43|6094.68|6094.18|156
1737659680000|2025-01-23 19:14:40|||||||||36
1737659690000|2025-01-23 19:14:50|6095.05|6094.55|6095.18|6094.68|6095.43|6094.93|6095.05|6094.55|362
1737659700000|2025-01-23 19:15:00|6095.43|6094.93|6095.68|6095.18|6095.68|6095.18|6095.18|6094.68|641
1737659710000|2025-01-23 19:15:10|6095.8|6095.3|6095.68|6095.18|6095.93|6095.43|6095.68|6095.18|196
1737659720000|2025-01-23 19:15:20|6095.8|6095.3|6095.93|6095.43|6095.93|6095.43|6095.68|6095.18|276
1737659730000|2025-01-23 19:15:30|6095.68|6095.18|6095.68|6095.18|6095.68|6095.18|6095.43|6094.93|242
1737659740000|2025-01-23 19:15:40|6095.8|6095.3|6095.68|6095.18|6095.8|6095.3|6095.18|6094.68|332
1737659750000|2025-01-23 19:15:50|6095.43|6094.93|6095.43|6094.93|6095.68|6095.18|6095.43|6094.93|176
1737659760000|2025-01-23 19:16:00|6095.18|6094.68|6095.43|6094.93|6095.43|6094.93|6095.18|6094.68|233
1737659770000|2025-01-23 19:16:10|6095.18|6094.68|6095.43|6094.93|6095.43|6094.93|6095.18|6094.68|219
1737659780000|2025-01-23 19:16:20|6095.18|6094.68|6095.18|6094.68|6095.18|6094.68|6095.18|6094.68|182
1737659790000|2025-01-23 19:16:30|6095.3|6094.8|6094.93|6094.43|6095.3|6094.8|6094.93|6094.43|204
1737659800000|2025-01-23 19:16:40|6095.05|6094.55|6094.93|6094.43|6095.18|6094.68|6094.93|6094.43|258
1737659810000|2025-01-23 19:16:50|6094.68|6094.18|6094.93|6094.43|6094.93|6094.43|6094.68|6094.18|163
1737659820000|2025-01-23 19:17:00|6094.8|6094.3|6094.93|6094.43|6094.93|6094.43|6094.68|6094.18|200
1737659830000|2025-01-23 19:17:10|6094.68|6094.18|6094.93|6094.43|6094.93|6094.43|6094.68|6094.18|103
1737659840000|2025-01-23 19:17:20|6095.18|6094.68|6095.43|6094.93|6095.43|6094.93|6095.18|6094.68|265
1737659850000|2025-01-23 19:17:30|6095.3|6094.8|6094.93|6094.43|6095.43|6094.93|6094.93|6094.43|168
1737659860000|2025-01-23 19:17:40|6095.05|6094.55|6094.93|6094.43|6095.18|6094.68|6094.93|6094.43|116
1737659870000|2025-01-23 19:17:50|6095.05|6094.55|6095.18|6094.68|6095.43|6094.93|6095.05|6094.55|118
1737659880000|2025-01-23 19:18:00|6095.05|6094.55|6095.43|6094.93|6095.43|6094.93|6095.05|6094.55|183
1737659890000|2025-01-23 19:18:10|6095.3|6094.8|6095.43|6094.93|6095.55|6095.05|6095.18|6094.68|167
1737659900000|2025-01-23 19:18:20|6095.18|6094.68|6095.18|6094.68|6095.18|6094.68|6095.18|6094.68|167
1737659910000|2025-01-23 19:18:30|6095.43|6094.93|6095.43|6094.93|6095.43|6094.93|6095.18|6094.68|146
1737659920000|2025-01-23 19:18:40|6095.18|6094.68|6094.93|6094.43|6095.18|6094.68|6094.8|6094.3|211
1737659930000|2025-01-23 19:18:50|6094.8|6094.3|6094.93|6094.43|6094.93|6094.43|6094.68|6094.18|191
1737659940000|2025-01-23 19:19:00|6095.05|6094.55|6095.18|6094.68|6095.18|6094.68|6095.05|6094.55|239
1737659950000|2025-01-23 19:19:10|6094.93|6094.43|6095.43|6094.93|6095.43|6094.93|6094.93|6094.43|203
1737659960000|2025-01-23 19:19:20|6095.68|6095.18|6095.8|6095.3|6095.93|6095.43|6095.68|6095.18|269
1737659970000|2025-01-23 19:19:30|6095.68|6095.18|6095.43|6094.93|6095.68|6095.18|6095.43|6094.93|238
1737659980000|2025-01-23 19:19:40|6095.18|6094.68|6095.18|6094.68|6095.18|6094.68|6095.18|6094.68|114
1737659990000|2025-01-23 19:19:50|||||||||78
1737660000000|2025-01-23 19:20:00|6094.93|6094.43|6095.18|6094.68|6095.43|6094.93|6094.93|6094.43|224
1737660010000|2025-01-23 19:20:10|6095.3|6094.8|6095.18|6094.68|6095.3|6094.8|6095.18|6094.68|69
1737660020000|2025-01-23 19:20:20|6095.05|6094.55|6094.93|6094.43|6095.05|6094.55|6094.93|6094.43|166
1737660030000|2025-01-23 19:20:30|6094.68|6094.18|6094.55|6094.05|6094.93|6094.43|6094.43|6093.93|469
1737660040000|2025-01-23 19:20:40|6094.43|6093.93|6094.43|6093.93|6094.68|6094.18|6094.43|6093.93|204
1737660050000|2025-01-23 19:20:50|6094.55|6094.05|6094.93|6094.43|6094.93|6094.43|6094.43|6093.93|230
1737660060000|2025-01-23 19:21:00|6095.18|6094.68|6095.18|6094.68|6095.18|6094.68|6095.18|6094.68|321
1737660070000|2025-01-23 19:21:10|6095.43|6094.93|6095.68|6095.18|6095.93|6095.43|6095.18|6094.68|444
1737660080000|2025-01-23 19:21:20|6095.55|6095.05|6095.43|6094.93|6095.55|6095.05|6095.18|6094.68|238
1737660090000|2025-01-23 19:21:30|6095.18|6094.68|6095.18|6094.68|6095.18|6094.68|6095.18|6094.68|142
1737660100000|2025-01-23 19:21:40|6095.3|6094.8|6095.18|6094.68|6095.43|6094.93|6095.18|6094.68|287
1737660110000|2025-01-23 19:21:50|6095.3|6094.8|6095.18|6094.68|6095.3|6094.8|6095.05|6094.55|112
1737660120000|2025-01-23 19:22:00|6095.43|6094.93|6095.43|6094.93|6095.43|6094.93|6095.18|6094.68|188
1737660130000|2025-01-23 19:22:10|||||||||20
1737660140000|2025-01-23 19:22:20|6095.55|6095.05|6095.68|6095.18|6095.68|6095.18|6095.43|6094.93|205
1737660150000|2025-01-23 19:22:30|6095.8|6095.3|6096.18|6095.68|6096.43|6095.93|6095.8|6095.3|565
1737660160000|2025-01-23 19:22:40|6096.43|6095.93|6096.43|6095.93|6096.43|6095.93|6096.43|6095.93|119
1737660170000|2025-01-23 19:22:50|6096.18|6095.68|6096.68|6096.18|6096.68|6096.18|6096.18|6095.68|269
1737660180000|2025-01-23 19:23:00|6096.55|6096.05|6096.18|6095.68|6096.55|6096.05|6096.18|6095.68|418
1737660190000|2025-01-23 19:23:10|6096.43|6095.93|6096.68|6096.18|6096.68|6096.18|6096.43|6095.93|105
1737660200000|2025-01-23 19:23:20|6096.43|6095.93|6096.68|6096.18|6096.8|6096.3|6096.43|6095.93|176
1737660210000|2025-01-23 19:23:30|6096.43|6095.93|6096.93|6096.43|6096.93|6096.43|6096.43|6095.93|299
1737660220000|2025-01-23 19:23:40|6096.8|6096.3|6096.93|6096.43|6096.93|6096.43|6096.68|6096.18|249
1737660230000|2025-01-23 19:23:50|6097.18|6096.68|6097.43|6096.93|6097.68|6097.18|6097.18|6096.68|523
1737660240000|2025-01-23 19:24:00|6097.68|6097.18|6097.68|6097.18|6097.68|6097.18|6097.3|6096.8|625
1737660250000|2025-01-23 19:24:10|6097.43|6096.93|6097.43|6096.93|6097.68|6097.18|6097.43|6096.93|293
1737660260000|2025-01-23 19:24:20|6097.18|6096.68|6096.93|6096.43|6097.18|6096.68|6096.93|6096.43|320
1737660270000|2025-01-23 19:24:30|6097.05|6096.55|6097.43|6096.93|6097.43|6096.93|6096.93|6096.43|296
1737660280000|2025-01-23 19:24:40|6097.3|6096.8|6097.18|6096.68|6097.43|6096.93|6097.18|6096.68|404
1737660290000|2025-01-23 19:24:50|6097.3|6096.8|6097.43|6096.93|6097.43|6096.93|6097.18|6096.68|106
1737660300000|2025-01-23 19:25:00|6097.18|6096.68|6097.43|6096.93|6097.55|6097.05|6097.18|6096.68|219
1737660310000|2025-01-23 19:25:10|6097.55|6097.05|6097.55|6097.05|6097.55|6097.05|6097.43|6096.93|110
1737660320000|2025-01-23 19:25:20|6097.68|6097.18|6098.43|6097.93|6098.43|6097.93|6097.68|6097.18|548
1737660330000|2025-01-23 19:25:30|6098.68|6098.18|6098.68|6098.18|6098.93|6098.43|6098.43|6097.93|642
1737660340000|2025-01-23 19:25:40|6098.93|6098.43|6098.93|6098.43|6098.93|6098.43|6098.68|6098.18|341
1737660350000|2025-01-23 19:25:50|6098.68|6098.18|6098.68|6098.18|6098.93|6098.43|6098.68|6098.18|174
1737660360000|2025-01-23 19:26:00|6098.93|6098.43|6098.93|6098.43|6099.18|6098.68|6098.93|6098.43|382
1737660370000|2025-01-23 19:26:10|6099.05|6098.55|6098.43|6097.93|6099.05|6098.55|6098.43|6097.93|246
1737660380000|2025-01-23 19:26:20|6098.68|6098.18|6098.68|6098.18|6098.93|6098.43|6098.68|6098.18|341
1737660390000|2025-01-23 19:26:30|6098.43|6097.93|6098.43|6097.93|6098.43|6097.93|6098.43|6097.93|84
1737660400000|2025-01-23 19:26:40|6098.68|6098.18|6098.68|6098.18|6098.93|6098.43|6098.68|6098.18|209
1737660410000|2025-01-23 19:26:50|6098.8|6098.3|6098.68|6098.18|6098.8|6098.3|6098.68|6098.18|47
1737660420000|2025-01-23 19:27:00|6098.93|6098.43|6098.93|6098.43|6098.93|6098.43|6098.68|6098.18|185
1737660430000|2025-01-23 19:27:10|6098.68|6098.18|6098.93|6098.43|6098.93|6098.43|6098.68|6098.18|105
1737660440000|2025-01-23 19:27:20|6098.8|6098.3|6098.8|6098.3|6098.8|6098.3|6098.8|6098.3|90
1737660450000|2025-01-23 19:27:30|6098.93|6098.43|6098.68|6098.18|6098.93|6098.43|6098.68|6098.18|65
1737660460000|2025-01-23 19:27:40|6098.55|6098.05|6098.68|6098.18|6098.68|6098.18|6098.43|6097.93|130
1737660470000|2025-01-23 19:27:50|6098.43|6097.93|6098.93|6098.43|6098.93|6098.43|6098.43|6097.93|188
1737660480000|2025-01-23 19:28:00|6099.05|6098.55|6098.93|6098.43|6099.18|6098.68|6098.93|6098.43|219
1737660490000|2025-01-23 19:28:10|6098.68|6098.18|6098.68|6098.18|6098.68|6098.18|6098.43|6097.93|171
1737660500000|2025-01-23 19:28:20|6098.8|6098.3|6099.18|6098.68|6099.18|6098.68|6098.8|6098.3|134
1737660510000|2025-01-23 19:28:30|6098.93|6098.43|6098.68|6098.18|6098.93|6098.43|6098.68|6098.18|262
1737660520000|2025-01-23 19:28:40|6098.43|6097.93|6098.18|6097.68|6098.68|6098.18|6098.18|6097.68|326
1737660530000|2025-01-23 19:28:50|6097.93|6097.43|6098.18|6097.68|6098.18|6097.68|6097.93|6097.43|273
1737660540000|2025-01-23 19:29:00|6098.05|6097.55|6098.18|6097.68|6098.18|6097.68|6097.93|6097.43|84
1737660550000|2025-01-23 19:29:10|6098.3|6097.8|6098.43|6097.93|6098.43|6097.93|6098.18|6097.68|273
1737660560000|2025-01-23 19:29:20|6098.3|6097.8|6098.43|6097.93|6098.43|6097.93|6098.3|6097.8|219
1737660570000|2025-01-23 19:29:30|6098.55|6098.05|6098.43|6097.93|6098.55|6098.05|6098.43|6097.93|165
1737660580000|2025-01-23 19:29:40|6098.3|6097.8|6098.43|6097.93|6098.43|6097.93|6098.18|6097.68|79
1737660590000|2025-01-23 19:29:50|6098.3|6097.8|6097.93|6097.43|6098.43|6097.93|6097.93|6097.43|173
1737660600000|2025-01-23 19:30:00|6098.18|6097.68|6098.18|6097.68|6098.43|6097.93|6097.93|6097.43|287
1737660610000|2025-01-23 19:30:10|6098.43|6097.93|6098.18|6097.68|6098.43|6097.93|6098.18|6097.68|171
1737660620000|2025-01-23 19:30:20|6098.05|6097.55|6098.43|6097.93|6098.43|6097.93|6097.93|6097.43|120
1737660630000|2025-01-23 19:30:30|6098.55|6098.05|6098.68|6098.18|6098.68|6098.18|6098.18|6097.68|442
1737660640000|2025-01-23 19:30:40|6098.93|6098.43|6099.43|6098.93|6099.43|6098.93|6098.93|6098.43|582
1737660650000|2025-01-23 19:30:50|6099.18|6098.68|6098.93|6098.43|6099.18|6098.68|6098.93|6098.43|406
1737660660000|2025-01-23 19:31:00|6099.05|6098.55|6098.93|6098.43|6099.05|6098.55|6098.93|6098.43|147
1737660670000|2025-01-23 19:31:10|6098.8|6098.3|6098.93|6098.43|6098.93|6098.43|6098.68|6098.18|177
1737660680000|2025-01-23 19:31:20|6098.68|6098.18|6099.68|6099.18|6099.68|6099.18|6098.68|6098.18|391
1737660690000|2025-01-23 19:31:30|6099.93|6099.43|6100.18|6099.68|6100.18|6099.68|6099.8|6099.3|254
1737660700000|2025-01-23 19:31:40|6100.43|6099.93|6100.43|6099.93|6100.43|6099.93|6099.93|6099.43|639
1737660710000|2025-01-23 19:31:50|6100.18|6099.68|6100.43|6099.93|6100.43|6099.93|6100.18|6099.68|193
1737660720000|2025-01-23 19:32:00|6100.18|6099.68|6100.18|6099.68|6100.43|6099.93|6100.18|6099.68|366
1737660730000|2025-01-23 19:32:10|6100.3|6099.8|6100.93|6100.43|6100.93|6100.43|6100.3|6099.8|600
1737660740000|2025-01-23 19:32:20|6101.05|6100.55|6100.93|6100.43|6101.05|6100.55|6100.68|6100.18|347
1737660750000|2025-01-23 19:32:30|6100.68|6100.18|6100.68|6100.18|6100.93|6100.43|6100.68|6100.18|312
1737660760000|2025-01-23 19:32:40|6100.55|6100.05|6100.55|6100.05|6100.68|6100.18|6100.43|6099.93|354
1737660770000|2025-01-23 19:32:50|6100.68|6100.18|6100.43|6099.93|6100.68|6100.18|6100.43|6099.93|56
1737660780000|2025-01-23 19:33:00|6100.55|6100.05|6100.43|6099.93|6100.68|6100.18|6100.43|6099.93|183
1737660790000|2025-01-23 19:33:10|6100.18|6099.68|6099.93|6099.43|6100.18|6099.68|6099.93|6099.43|449
1737660800000|2025-01-23 19:33:20|6100.05|6099.55|6100.18|6099.68|6100.18|6099.68|6100.05|6099.55|301
1737660810000|2025-01-23 19:33:30|6100.05|6099.55|6100.68|6100.18|6100.68|6100.18|6100.05|6099.55|134
1737660820000|2025-01-23 19:33:40|6100.43|6099.93|6100.18|6099.68|6100.43|6099.93|6100.18|6099.68|242
1737660830000|2025-01-23 19:33:50|6100.3|6099.8|6100.18|6099.68|6100.43|6099.93|6100.18|6099.68|134
1737660840000|2025-01-23 19:34:00|6100.3|6099.8|6100.68|6100.18|6100.68|6100.18|6100.3|6099.8|292
1737660850000|2025-01-23 19:34:10|6100.43|6099.93|6100.43|6099.93|6100.68|6100.18|6100.43|6099.93|84
1737660860000|2025-01-23 19:34:20|6100.18|6099.68|6100.18|6099.68|6100.43|6099.93|6100.18|6099.68|192
1737660870000|2025-01-23 19:34:30|6100.3|6099.8|6099.93|6099.43|6100.43|6099.93|6099.93|6099.43|137
1737660880000|2025-01-23 19:34:40|6099.68|6099.18|6099.93|6099.43|6099.93|6099.43|6099.68|6099.18|276
1737660890000|2025-01-23 19:34:50|6099.8|6099.3|6099.68|6099.18|6099.93|6099.43|6099.55|6099.05|153
1737660900000|2025-01-23 19:35:00|6099.43|6098.93|6098.93|6098.43|6099.43|6098.93|6098.68|6098.18|367
1737660910000|2025-01-23 19:35:10|||||||||96
1737660920000|2025-01-23 19:35:20|6099.05|6098.55|6099.18|6098.68|6099.18|6098.68|6098.93|6098.43|144
1737660930000|2025-01-23 19:35:30|6099.43|6098.93|6099.93|6099.43|6099.93|6099.43|6099.43|6098.93|139
1737660940000|2025-01-23 19:35:40|6100.05|6099.55|6100.55|6100.05|6100.55|6100.05|6099.68|6099.18|157
1737660950000|2025-01-23 19:35:50|6100.68|6100.18|6100.68|6100.18|6100.93|6100.43|6100.68|6100.18|371
1737660960000|2025-01-23 19:36:00|6100.43|6099.93|6100.43|6099.93|6100.43|6099.93|6100.18|6099.68|216
1737660970000|2025-01-23 19:36:10|6100.55|6100.05|6100.43|6099.93|6100.55|6100.05|6100.43|6099.93|74
1737660980000|2025-01-23 19:36:20|6100.55|6100.05|6100.68|6100.18|6100.93|6100.43|6100.55|6100.05|139
1737660990000|2025-01-23 19:36:30|||||||||41
1737661000000|2025-01-23 19:36:40|6100.55|6100.05|6100.43|6099.93|6100.68|6100.18|6100.43|6099.93|285
1737661010000|2025-01-23 19:36:50|6100.18|6099.68|6099.93|6099.43|6100.18|6099.68|6099.93|6099.43|231
1737661020000|2025-01-23 19:37:00|6099.68|6099.18|6099.68|6099.18|6099.93|6099.43|6099.68|6099.18|401
1737661030000|2025-01-23 19:37:10|6099.55|6099.05|6099.68|6099.18|6099.68|6099.18|6099.43|6098.93|134
1737661040000|2025-01-23 19:37:20|6099.8|6099.3|6099.43|6098.93|6099.93|6099.43|6099.18|6098.68|350
1737661050000|2025-01-23 19:37:30|6099.68|6099.18|6099.93|6099.43|6099.93|6099.43|6099.68|6099.18|130
1737661060000|2025-01-23 19:37:40|6099.68|6099.18|6099.68|6099.18|6099.93|6099.43|6099.68|6099.18|91
1737661070000|2025-01-23 19:37:50|6099.55|6099.05|6099.68|6099.18|6099.68|6099.18|6099.43|6098.93|144
1737661080000|2025-01-23 19:38:00|6099.55|6099.05|6099.68|6099.18|6099.68|6099.18|6099.43|6098.93|62
1737661090000|2025-01-23 19:38:10|6099.55|6099.05|6099.68|6099.18|6099.68|6099.18|6099.43|6098.93|180
1737661100000|2025-01-23 19:38:20|6099.43|6098.93|6099.43|6098.93|6099.55|6099.05|6099.43|6098.93|80
1737661110000|2025-01-23 19:38:30|6099.3|6098.8|6099.18|6098.68|6099.43|6098.93|6098.93|6098.43|268
1737661120000|2025-01-23 19:38:40|6099.3|6098.8|6099.18|6098.68|6099.43|6098.93|6099.18|6098.68|187
1737661130000|2025-01-23 19:38:50|6099.05|6098.55|6099.43|6098.93|6099.43|6098.93|6098.93|6098.43|83
1737661140000|2025-01-23 19:39:00|6099.18|6098.68|6099.18|6098.68|6099.18|6098.68|6098.93|6098.43|176
1737661150000|2025-01-23 19:39:10|6099.05|6098.55|6098.43|6097.93|6099.18|6098.68|6098.43|6097.93|364
1737661160000|2025-01-23 19:39:20|6098.68|6098.18|6098.43|6097.93|6098.68|6098.18|6098.43|6097.93|146
1737661170000|2025-01-23 19:39:30|6098.68|6098.18|6098.43|6097.93|6098.68|6098.18|6098.43|6097.93|143
1737661180000|2025-01-23 19:39:40|6098.68|6098.18|6098.68|6098.18|6098.68|6098.18|6098.55|6098.05|137
1737661190000|2025-01-23 19:39:50|6098.8|6098.3|6098.93|6098.43|6098.93|6098.43|6098.68|6098.18|210
1737661200000|2025-01-23 19:40:00|6099.05|6098.55|6099.18|6098.68|6099.18|6098.68|6098.93|6098.43|262
1737661210000|2025-01-23 19:40:10|6098.93|6098.43|6099.43|6098.93|6099.43|6098.93|6098.93|6098.43|153
1737661220000|2025-01-23 19:40:20|6099.68|6099.18|6099.68|6099.18|6099.93|6099.43|6099.68|6099.18|186
1737661230000|2025-01-23 19:40:30|6099.93|6099.43|6099.93|6099.43|6100.18|6099.68|6099.93|6099.43|239
1737661240000|2025-01-23 19:40:40|6100.18|6099.68|6100.18|6099.68|6100.18|6099.68|6100.18|6099.68|81
1737661250000|2025-01-23 19:40:50|6100.05|6099.55|6099.93|6099.43|6100.18|6099.68|6099.93|6099.43|119
1737661260000|2025-01-23 19:41:00|6100.18|6099.68|6100.43|6099.93|6100.43|6099.93|6099.93|6099.43|98
1737661270000|2025-01-23 19:41:10|6100.18|6099.68|6100.43|6099.93|6100.43|6099.93|6100.18|6099.68|139
1737661280000|2025-01-23 19:41:20|6100.18|6099.68|6100.18|6099.68|6100.3|6099.8|6100.18|6099.68|206
1737661290000|2025-01-23 19:41:30|6100.43|6099.93|6100.43|6099.93|6100.43|6099.93|6100.3|6099.8|179
1737661300000|2025-01-23 19:41:40|6100.18|6099.68|6099.93|6099.43|6100.18|6099.68|6099.93|6099.43|194
1737661310000|2025-01-23 19:41:50|6100.18|6099.68|6099.93|6099.43|6100.18|6099.68|6099.93|6099.43|81
1737661320000|2025-01-23 19:42:00|6099.68|6099.18|6099.68|6099.18|6099.8|6099.3|6099.43|6098.93|176
1737661330000|2025-01-23 19:42:10|6099.93|6099.43|6099.68|6099.18|6099.93|6099.43|6099.43|6098.93|80
1737661340000|2025-01-23 19:42:20|6099.55|6099.05|6099.43|6098.93|6099.68|6099.18|6099.43|6098.93|167
1737661350000|2025-01-23 19:42:30|||||||||68
1737661360000|2025-01-23 19:42:40|6099.3|6098.8|6099.43|6098.93|6099.43|6098.93|6099.18|6098.68|85
1737661370000|2025-01-23 19:42:50|6099.3|6098.8|6099.43|6098.93|6099.43|6098.93|6099.3|6098.8|109
1737661380000|2025-01-23 19:43:00|6099.18|6098.68|6099.43|6098.93|6099.43|6098.93|6099.18|6098.68|137
1737661390000|2025-01-23 19:43:10|6099.18|6098.68|6099.68|6099.18|6099.68|6099.18|6098.93|6098.43|354
1737661400000|2025-01-23 19:43:20|||||||||108
1737661410000|2025-01-23 19:43:30|6099.55|6099.05|6099.68|6099.18|6099.68|6099.18|6099.55|6099.05|100
1737661420000|2025-01-23 19:43:40|6099.43|6098.93|6099.68|6099.18|6099.68|6099.18|6099.43|6098.93|54
1737661430000|2025-01-23 19:43:50|6099.55|6099.05|6099.68|6099.18|6099.68|6099.18|6099.43|6098.93|160
1737661440000|2025-01-23 19:44:00|6099.43|6098.93|6099.93|6099.43|6099.93|6099.43|6099.43|6098.93|289
1737661450000|2025-01-23 19:44:10|||||||||40
1737661460000|2025-01-23 19:44:20|6099.8|6099.3|6099.93|6099.43|6099.93|6099.43|6099.68|6099.18|98
1737661470000|2025-01-23 19:44:30|6099.68|6099.18|6099.68|6099.18|6099.93|6099.43|6099.68|6099.18|399
1737661480000|2025-01-23 19:44:40|6099.93|6099.43|6099.68|6099.18|6099.93|6099.43|6099.68|6099.18|201
1737661490000|2025-01-23 19:44:50|6099.55|6099.05|6099.43|6098.93|6099.68|6099.18|6099.43|6098.93|148
1737661500000|2025-01-23 19:45:00|6099.68|6099.18|6099.55|6099.05|6099.68|6099.18|6099.43|6098.93|233
1737661510000|2025-01-23 19:45:10|6099.43|6098.93|6099.8|6099.3|6099.8|6099.3|6099.43|6098.93|195
1737661520000|2025-01-23 19:45:20|6099.93|6099.43|6100.43|6099.93|6100.43|6099.93|6099.93|6099.43|266
1737661530000|2025-01-23 19:45:30|6100.18|6099.68|6099.93|6099.43|6100.43|6099.93|6099.93|6099.43|178
1737661540000|2025-01-23 19:45:40|6100.18|6099.68|6100.43|6099.93|6100.43|6099.93|6100.18|6099.68|150
1737661550000|2025-01-23 19:45:50|6100.3|6099.8|6100.43|6099.93|6100.43|6099.93|6099.93|6099.43|147
1737661560000|2025-01-23 19:46:00|6100.3|6099.8|6099.8|6099.3|6100.43|6099.93|6099.8|6099.3|236
1737661570000|2025-01-23 19:46:10|6099.93|6099.43|6099.3|6098.8|6099.93|6099.43|6099.3|6098.8|253
1737661580000|2025-01-23 19:46:20|6099.43|6098.93|6099.43|6098.93|6099.43|6098.93|6099.3|6098.8|246
1737661590000|2025-01-23 19:46:30|6099.3|6098.8|6099.68|6099.18|6099.68|6099.18|6099.18|6098.68|130
1737661600000|2025-01-23 19:46:40|||||||||50
1737661610000|2025-01-23 19:46:50|6099.55|6099.05|6099.55|6099.05|6099.55|6099.05|6099.55|6099.05|20
1737661620000|2025-01-23 19:47:00|6099.43|6098.93|6099.43|6098.93|6099.68|6099.18|6099.43|6098.93|171
1737661630000|2025-01-23 19:47:10|6099.18|6098.68|6099.18|6098.68|6099.18|6098.68|6098.93|6098.43|260
1737661640000|2025-01-23 19:47:20|6099.05|6098.55|6098.93|6098.43|6099.18|6098.68|6098.68|6098.18|362
1737661650000|2025-01-23 19:47:30|6098.68|6098.18|6098.68|6098.18|6098.93|6098.43|6098.43|6097.93|336
1737661660000|2025-01-23 19:47:40|6098.43|6097.93|6098.68|6098.18|6098.68|6098.18|6098.43|6097.93|262
1737661670000|2025-01-23 19:47:50|6098.43|6097.93|6098.68|6098.18|6098.68|6098.18|6098.43|6097.93|143
1737661680000|2025-01-23 19:48:00|6098.43|6097.93|6098.93|6098.43|6099.18|6098.68|6098.43|6097.93|418
1737661690000|2025-01-23 19:48:10|6099.18|6098.68|6099.18|6098.68|6099.18|6098.68|6098.93|6098.43|91
1737661700000|2025-01-23 19:48:20|6099.43|6098.93|6099.18|6098.68|6099.43|6098.93|6099.18|6098.68|106
1737661710000|2025-01-23 19:48:30|||||||||38
1737661720000|2025-01-23 19:48:40|6099.05|6098.55|6099.3|6098.8|6099.43|6098.93|6099.05|6098.55|212
1737661730000|2025-01-23 19:48:50|6099.43|6098.93|6098.93|6098.43|6099.43|6098.93|6098.93|6098.43|69
1737661740000|2025-01-23 19:49:00|6099.18|6098.68|6099.18|6098.68|6099.43|6098.93|6098.93|6098.43|472
1737661750000|2025-01-23 19:49:10|6099.05|6098.55|6099.18|6098.68|6099.18|6098.68|6099.05|6098.55|68
1737661760000|2025-01-23 19:49:20|6098.93|6098.43|6098.68|6098.18|6098.93|6098.43|6098.68|6098.18|268
1737661770000|2025-01-23 19:49:30|6098.93|6098.43|6098.93|6098.43|6099.18|6098.68|6098.8|6098.3|253
1737661780000|2025-01-23 19:49:40|6099.18|6098.68|6098.93|6098.43|6099.18|6098.68|6098.93|6098.43|110
1737661790000|2025-01-23 19:49:50|6098.68|6098.18|6098.68|6098.18|6098.93|6098.43|6098.68|6098.18|81
1737661800000|2025-01-23 19:50:00|6098.8|6098.3|6098.93|6098.43|6099.18|6098.68|6098.68|6098.18|189
1737661810000|2025-01-23 19:50:10|6099.18|6098.68|6098.68|6098.18|6099.18|6098.68|6098.68|6098.18|128
1737661820000|2025-01-23 19:50:20|6098.43|6097.93|6098.43|6097.93|6098.68|6098.18|6098.43|6097.93|150
1737661830000|2025-01-23 19:50:30|6098.68|6098.18|6098.68|6098.18|6098.68|6098.18|6098.43|6097.93|90
1737661840000|2025-01-23 19:50:40|6098.93|6098.43|6099.43|6098.93|6099.43|6098.93|6098.8|6098.3|172
1737661850000|2025-01-23 19:50:50|6099.18|6098.68|6099.18|6098.68|6099.18|6098.68|6099.18|6098.68|55
1737661860000|2025-01-23 19:51:00|6099.3|6098.8|6099.68|6099.18|6099.93|6099.43|6099.3|6098.8|153
1737661870000|2025-01-23 19:51:10|6099.43|6098.93|6099.18|6098.68|6099.43|6098.93|6099.18|6098.68|154
1737661880000|2025-01-23 19:51:20|6099.43|6098.93|6099.43|6098.93|6099.43|6098.93|6099.43|6098.93|168
1737661890000|2025-01-23 19:51:30|6099.55|6099.05|6099.18|6098.68|6099.68|6099.18|6099.18|6098.68|125
1737661900000|2025-01-23 19:51:40|6098.93|6098.43|6099.18|6098.68|6099.18|6098.68|6098.93|6098.43|62
1737661910000|2025-01-23 19:51:50|6099.43|6098.93|6099.68|6099.18|6099.68|6099.18|6099.18|6098.68|176
1737661920000|2025-01-23 19:52:00|6099.43|6098.93|6099.43|6098.93|6099.68|6099.18|6099.43|6098.93|188
1737661930000|2025-01-23 19:52:10|6099.3|6098.8|6099.43|6098.93|6099.43|6098.93|6098.93|6098.43|115
1737661940000|2025-01-23 19:52:20|6099.18|6098.68|6099.43|6098.93|6099.43|6098.93|6099.18|6098.68|93
1737661950000|2025-01-23 19:52:30|6099.18|6098.68|6099.43|6098.93|6099.43|6098.93|6099.18|6098.68|201
1737661960000|2025-01-23 19:52:40|6099.68|6099.18|6099.68|6099.18|6099.93|6099.43|6099.43|6098.93|244
1737661970000|2025-01-23 19:52:50|6099.93|6099.43|6099.68|6099.18|6099.93|6099.43|6099.68|6099.18|108
1737661980000|2025-01-23 19:53:00|6099.8|6099.3|6099.93|6099.43|6099.93|6099.43|6099.68|6099.18|363
1737661990000|2025-01-23 19:53:10|6099.8|6099.3|6099.43|6098.93|6099.93|6099.43|6099.43|6098.93|257
1737662000000|2025-01-23 19:53:20|6099.18|6098.68|6098.93|6098.43|6099.18|6098.68|6098.93|6098.43|288
1737662010000|2025-01-23 19:53:30|6099.05|6098.55|6099.18|6098.68|6099.3|6098.8|6098.93|6098.43|121
1737662020000|2025-01-23 19:53:40|||||||||114
1737662030000|2025-01-23 19:53:50|||||||||85
1737662040000|2025-01-23 19:54:00|6099.3|6098.8|6099.43|6098.93|6099.43|6098.93|6099.18|6098.68|183
1737662050000|2025-01-23 19:54:10|6099.3|6098.8|6098.93|6098.43|6099.3|6098.8|6098.93|6098.43|186
1737662060000|2025-01-23 19:54:20|6099.05|6098.55|6098.93|6098.43|6099.05|6098.55|6098.93|6098.43|63
1737662070000|2025-01-23 19:54:30|6098.8|6098.3|6098.43|6097.93|6098.8|6098.3|6098.43|6097.93|425
1737662080000|2025-01-23 19:54:40|6098.68|6098.18|6098.93|6098.43|6098.93|6098.43|6098.68|6098.18|204
1737662090000|2025-01-23 19:54:50|6098.8|6098.3|6098.68|6098.18|6098.8|6098.3|6098.68|6098.18|164
1737662100000|2025-01-23 19:55:00|6098.43|6097.93|6098.43|6097.93|6098.43|6097.93|6098.43|6097.93|288
1737662110000|2025-01-23 19:55:10|6098.55|6098.05|6098.68|6098.18|6098.93|6098.43|6098.55|6098.05|401
1737662120000|2025-01-23 19:55:20|6098.8|6098.3|6099.18|6098.68|6099.3|6098.8|6098.68|6098.18|314
1737662130000|2025-01-23 19:55:30|6099.43|6098.93|6099.43|6098.93|6099.43|6098.93|6099.18|6098.68|184
1737662140000|2025-01-23 19:55:40|||||||||9
1737662150000|2025-01-23 19:55:50|6099.3|6098.8|6099.3|6098.8|6099.3|6098.8|6099.3|6098.8|194
1737662160000|2025-01-23 19:56:00|6099.18|6098.68|6099.43|6098.93|6099.43|6098.93|6099.18|6098.68|208
1737662170000|2025-01-23 19:56:10|6099.18|6098.68|6099.68|6099.18|6099.68|6099.18|6099.18|6098.68|206
1737662180000|2025-01-23 19:56:20|6099.8|6099.3|6100.18|6099.68|6100.18|6099.68|6099.8|6099.3|161
1737662190000|2025-01-23 19:56:30|6100.43|6099.93|6100.18|6099.68|6100.43|6099.93|6100.18|6099.68|142
1737662200000|2025-01-23 19:56:40|6099.93|6099.43|6099.93|6099.43|6099.93|6099.43|6099.93|6099.43|87
1737662210000|2025-01-23 19:56:50|6099.68|6099.18|6099.93|6099.43|6099.93|6099.43|6099.68|6099.18|132
1737662220000|2025-01-23 19:57:00|6099.8|6099.3|6099.68|6099.18|6099.93|6099.43|6099.68|6099.18|157
1737662230000|2025-01-23 19:57:10|6099.55|6099.05|6100.68|6100.18|6100.68|6100.18|6099.55|6099.05|307
1737662240000|2025-01-23 19:57:20|6100.8|6100.3|6100.68|6100.18|6100.93|6100.43|6100.68|6100.18|203
1737662250000|2025-01-23 19:57:30|6100.93|6100.43|6100.93|6100.43|6101.18|6100.68|6100.93|6100.43|451
1737662260000|2025-01-23 19:57:40|6101.18|6100.68|6101.18|6100.68|6101.18|6100.68|6100.93|6100.43|330
1737662270000|2025-01-23 19:57:50|6101.05|6100.55|6101.18|6100.68|6101.3|6100.8|6100.93|6100.43|235
1737662280000|2025-01-23 19:58:00|||||||||213
1737662290000|2025-01-23 19:58:10|6101.43|6100.93|6101.3|6100.8|6101.43|6100.93|6101.18|6100.68|241
1737662300000|2025-01-23 19:58:20|6101.43|6100.93|6101.18|6100.68|6101.43|6100.93|6101.18|6100.68|300
1737662310000|2025-01-23 19:58:30|6100.93|6100.43|6100.93|6100.43|6101.18|6100.68|6100.93|6100.43|192
1737662320000|2025-01-23 19:58:40|6101.18|6100.68|6100.93|6100.43|6101.18|6100.68|6100.93|6100.43|165
1737662330000|2025-01-23 19:58:50|6101.18|6100.68|6100.93|6100.43|6101.18|6100.68|6100.93|6100.43|321
1737662340000|2025-01-23 19:59:00|6101.05|6100.55|6100.93|6100.43|6101.18|6100.68|6100.68|6100.18|222
1737662350000|2025-01-23 19:59:10|6100.68|6100.18|6100.93|6100.43|6100.93|6100.43|6100.68|6100.18|125
1737662360000|2025-01-23 19:59:20|6101.05|6100.55|6100.68|6100.18|6101.05|6100.55|6100.68|6100.18|86
1737662370000|2025-01-23 19:59:30|6100.8|6100.3|6100.18|6099.68|6100.93|6100.43|6100.18|6099.68|299
1737662380000|2025-01-23 19:59:40|6100.3|6099.8|6099.93|6099.43|6100.43|6099.93|6099.93|6099.43|179
1737662390000|2025-01-23 19:59:50|6099.68|6099.18|6099.43|6098.93|6099.68|6099.18|6099.43|6098.93|336
1737662400000|2025-01-23 20:00:00|6099.18|6098.68|6098.93|6098.43|6099.18|6098.68|6098.43|6097.93|763
1737662410000|2025-01-23 20:00:10|6099.05|6098.55|6099.18|6098.68|6099.43|6098.93|6098.93|6098.43|291
1737662420000|2025-01-23 20:00:20|6099.43|6098.93|6099.18|6098.68|6099.43|6098.93|6099.18|6098.68|270
1737662430000|2025-01-23 20:00:30|6099.43|6098.93|6099.43|6098.93|6099.93|6099.43|6099.43|6098.93|221
1737662440000|2025-01-23 20:00:40|6099.55|6099.05|6099.93|6099.43|6099.93|6099.43|6099.55|6099.05|261
1737662450000|2025-01-23 20:00:50|6099.8|6099.3|6099.68|6099.18|6099.8|6099.3|6099.43|6098.93|167
1737662460000|2025-01-23 20:01:00|6099.55|6099.05|6099.18|6098.68|6099.93|6099.43|6099.18|6098.68|304
1737662470000|2025-01-23 20:01:10|6099.05|6098.55|6098.93|6098.43|6099.05|6098.55|6098.93|6098.43|187
1737662480000|2025-01-23 20:01:20|6098.8|6098.3|6098.43|6097.93|6098.93|6098.43|6098.43|6097.93|494
1737662490000|2025-01-23 20:01:30|6098.18|6097.68|6097.93|6097.43|6098.18|6097.68|6097.93|6097.43|541
1737662500000|2025-01-23 20:01:40|6098.18|6097.68|6098.18|6097.68|6098.18|6097.68|6098.18|6097.68|375
1737662510000|2025-01-23 20:01:50|6097.93|6097.43|6097.93|6097.43|6098.18|6097.68|6097.68|6097.18|457
1737662520000|2025-01-23 20:02:00|6097.8|6097.3|6098.68|6098.18|6098.8|6098.3|6097.68|6097.18|283
1737662530000|2025-01-23 20:02:10|6098.55|6098.05|6098.68|6098.18|6098.8|6098.3|6098.55|6098.05|280
1737662540000|2025-01-23 20:02:20|6098.55|6098.05|6098.43|6097.93|6098.68|6098.18|6098.43|6097.93|140
1737662550000|2025-01-23 20:02:30|6098.3|6097.8|6098.43|6097.93|6098.43|6097.93|6098.3|6097.8|113
1737662560000|2025-01-23 20:02:40|6098.18|6097.68|6098.8|6098.3|6098.93|6098.43|6098.18|6097.68|272
1737662570000|2025-01-23 20:02:50|6098.68|6098.18|6098.68|6098.18|6098.68|6098.18|6098.43|6097.93|218
1737662580000|2025-01-23 20:03:00|6098.43|6097.93|6098.18|6097.68|6098.43|6097.93|6097.93|6097.43|287
1737662590000|2025-01-23 20:03:10|6098.43|6097.93|6098.18|6097.68|6098.43|6097.93|6098.18|6097.68|240
1737662600000|2025-01-23 20:03:20|6097.93|6097.43|6098.43|6097.93|6098.43|6097.93|6097.68|6097.18|355
1737662610000|2025-01-23 20:03:30|6098.3|6097.8|6098.18|6097.68|6098.43|6097.93|6097.93|6097.43|356
1737662620000|2025-01-23 20:03:40|6097.93|6097.43|6097.68|6097.18|6098.05|6097.55|6097.68|6097.18|131
1737662630000|2025-01-23 20:03:50|6097.93|6097.43|6097.68|6097.18|6097.93|6097.43|6097.68|6097.18|184
1737662640000|2025-01-23 20:04:00|6097.93|6097.43|6097.93|6097.43|6098.18|6097.68|6097.68|6097.18|444
1737662650000|2025-01-23 20:04:10|6098.05|6097.55|6098.3|6097.8|6098.43|6097.93|6097.93|6097.43|208
1737662660000|2025-01-23 20:04:20|6098.18|6097.68|6098.18|6097.68|6098.18|6097.68|6097.93|6097.43|105
1737662670000|2025-01-23 20:04:30|6098.05|6097.55|6097.93|6097.43|6098.18|6097.68|6097.93|6097.43|122
1737662680000|2025-01-23 20:04:40|6098.18|6097.68|6098.43|6097.93|6098.68|6098.18|6098.05|6097.55|190
1737662690000|2025-01-23 20:04:50|6098.55|6098.05|6098.68|6098.18|6098.68|6098.18|6098.43|6097.93|197
1737662700000|2025-01-23 20:05:00|6098.55|6098.05|6098.18|6097.68|6098.68|6098.18|6098.18|6097.68|243
1737662710000|2025-01-23 20:05:10|6098.43|6097.93|6098.43|6097.93|6098.43|6097.93|6098.18|6097.68|153
1737662720000|2025-01-23 20:05:20|6098.55|6098.05|6099.05|6098.55|6099.18|6098.68|6098.55|6098.05|214
1737662730000|2025-01-23 20:05:30|6098.93|6098.43|6098.68|6098.18|6098.93|6098.43|6098.68|6098.18|142
1737662740000|2025-01-23 20:05:40|6098.93|6098.43|6098.68|6098.18|6099.18|6098.68|6098.68|6098.18|108
1737662750000|2025-01-23 20:05:50|6098.93|6098.43|6098.68|6098.18|6098.93|6098.43|6098.68|6098.18|121
1737662760000|2025-01-23 20:06:00|6098.43|6097.93|6098.68|6098.18|6098.68|6098.18|6098.43|6097.93|234
1737662770000|2025-01-23 20:06:10|6098.55|6098.05|6098.93|6098.43|6098.93|6098.43|6098.43|6097.93|155
1737662780000|2025-01-23 20:06:20|6099.05|6098.55|6098.93|6098.43|6099.05|6098.55|6098.8|6098.3|157
1737662790000|2025-01-23 20:06:30|6098.68|6098.18|6099.43|6098.93|6099.43|6098.93|6098.68|6098.18|250
1737662800000|2025-01-23 20:06:40|6099.3|6098.8|6099.18|6098.68|6099.43|6098.93|6099.18|6098.68|78
1737662810000|2025-01-23 20:06:50|6098.93|6098.43|6099.18|6098.68|6099.18|6098.68|6098.93|6098.43|94
1737662820000|2025-01-23 20:07:00|6099.43|6098.93|6099.68|6099.18|6099.68|6099.18|6099.18|6098.68|266
1737662830000|2025-01-23 20:07:10|6099.43|6098.93|6099.43|6098.93|6099.43|6098.93|6099.18|6098.68|225
1737662840000|2025-01-23 20:07:20|6099.68|6099.18|6099.68|6099.18|6099.93|6099.43|6099.68|6099.18|262
1737662850000|2025-01-23 20:07:30|6099.93|6099.43|6099.68|6099.18|6099.93|6099.43|6099.68|6099.18|40
1737662860000|2025-01-23 20:07:40|6099.43|6098.93|6099.43|6098.93|6099.43|6098.93|6099.18|6098.68|239
1737662870000|2025-01-23 20:07:50|6099.68|6099.18|6099.68|6099.18|6099.93|6099.43|6099.68|6099.18|198
1737662880000|2025-01-23 20:08:00|6099.93|6099.43|6099.93|6099.43|6099.93|6099.43|6099.93|6099.43|106
1737662890000|2025-01-23 20:08:10|6099.68|6099.18|6099.93|6099.43|6099.93|6099.43|6099.68|6099.18|273
1737662900000|2025-01-23 20:08:20|6099.8|6099.3|6100.18|6099.68|6100.18|6099.68|6099.8|6099.3|407
1737662910000|2025-01-23 20:08:30|6099.93|6099.43|6099.93|6099.43|6100.18|6099.68|6099.8|6099.3|236
1737662920000|2025-01-23 20:08:40|6100.18|6099.68|6100.18|6099.68|6100.18|6099.68|6100.05|6099.55|201
1737662930000|2025-01-23 20:08:50|6100.3|6099.8|6100.18|6099.68|6100.3|6099.8|6100.18|6099.68|135
1737662940000|2025-01-23 20:09:00|6100.43|6099.93|6101.18|6100.68|6101.18|6100.68|6100.43|6099.93|509
1737662950000|2025-01-23 20:09:10|6100.93|6100.43|6100.93|6100.43|6100.93|6100.43|6100.68|6100.18|253
1737662960000|2025-01-23 20:09:20|6100.8|6100.3|6100.68|6100.18|6100.93|6100.43|6100.68|6100.18|112
1737662970000|2025-01-23 20:09:30|6100.43|6099.93|6100.68|6100.18|6100.68|6100.18|6100.3|6099.8|278
1737662980000|2025-01-23 20:09:40|6100.55|6100.05|6100.18|6099.68|6100.68|6100.18|6100.18|6099.68|93
1737662990000|2025-01-23 20:09:50|6100.05|6099.55|6100.18|6099.68|6100.18|6099.68|6100.05|6099.55|145
1737663000000|2025-01-23 20:10:00|6100.3|6099.8|6100.18|6099.68|6100.43|6099.93|6100.18|6099.68|299
1737663010000|2025-01-23 20:10:10|6100.43|6099.93|6100.43|6099.93|6100.68|6100.18|6100.43|6099.93|436
1737663020000|2025-01-23 20:10:20|6100.18|6099.68|6100.43|6099.93|6100.43|6099.93|6100.18|6099.68|175
1737663030000|2025-01-23 20:10:30|6100.18|6099.68|6100.18|6099.68|6100.43|6099.93|6100.18|6099.68|83
1737663040000|2025-01-23 20:10:40|6100.43|6099.93|6100.43|6099.93|6100.43|6099.93|6100.3|6099.8|105
1737663050000|2025-01-23 20:10:50|6100.18|6099.68|6100.18|6099.68|6100.18|6099.68|6099.93|6099.43|120
1737663060000|2025-01-23 20:11:00|6099.93|6099.43|6099.68|6099.18|6100.05|6099.55|6099.43|6098.93|492
1737663070000|2025-01-23 20:11:10|6099.55|6099.05|6099.68|6099.18|6099.68|6099.18|6099.18|6098.68|239
1737663080000|2025-01-23 20:11:20|6099.93|6099.43|6099.93|6099.43|6100.05|6099.55|6099.68|6099.18|133
1737663090000|2025-01-23 20:11:30|6099.68|6099.18|6100.18|6099.68|6100.18|6099.68|6099.68|6099.18|213
1737663100000|2025-01-23 20:11:40|6100.43|6099.93|6100.3|6099.8|6100.43|6099.93|6100.18|6099.68|202
1737663110000|2025-01-23 20:11:50|6100.18|6099.68|6099.93|6099.43|6100.3|6099.8|6099.93|6099.43|133
1737663120000|2025-01-23 20:12:00|6099.8|6099.3|6099.93|6099.43|6100.18|6099.68|6099.8|6099.3|229
1737663130000|2025-01-23 20:12:10|6099.68|6099.18|6100.18|6099.68|6100.18|6099.68|6099.68|6099.18|298
1737663140000|2025-01-23 20:12:20|6099.93|6099.43|6100.43|6099.93|6100.43|6099.93|6099.93|6099.43|167
1737663150000|2025-01-23 20:12:30|6100.68|6100.18|6101.18|6100.68|6101.18|6100.68|6100.43|6099.93|453
1737663160000|2025-01-23 20:12:40|||||||||102
1737663170000|2025-01-23 20:12:50|6101.43|6100.93|6101.43|6100.93|6101.43|6100.93|6101.43|6100.93|269
1737663180000|2025-01-23 20:13:00|6101.18|6100.68|6101.43|6100.93|6101.43|6100.93|6101.18|6100.68|305
1737663190000|2025-01-23 20:13:10|6101.55|6101.05|6101.8|6101.3|6101.8|6101.3|6101.43|6100.93|350
1737663200000|2025-01-23 20:13:20|6101.93|6101.43|6101.93|6101.43|6101.93|6101.43|6101.68|6101.18|489
1737663210000|2025-01-23 20:13:30|||||||||257
1737663220000|2025-01-23 20:13:40|6101.8|6101.3|6101.93|6101.43|6101.93|6101.43|6101.8|6101.3|217
1737663230000|2025-01-23 20:13:50|6102.05|6101.55|6101.93|6101.43|6102.05|6101.55|6101.93|6101.43|76
1737663240000|2025-01-23 20:14:00|6102.18|6101.68|6101.93|6101.43|6102.18|6101.68|6101.93|6101.43|360
1737663250000|2025-01-23 20:14:10|6102.05|6101.55|6101.93|6101.43|6102.18|6101.68|6101.93|6101.43|123
1737663260000|2025-01-23 20:14:20|6102.18|6101.68|6102.18|6101.68|6102.3|6101.8|6101.93|6101.43|266
1737663270000|2025-01-23 20:14:30|6102.05|6101.55|6101.93|6101.43|6102.05|6101.55|6101.8|6101.3|120
1737663280000|2025-01-23 20:14:40|6102.18|6101.68|6101.93|6101.43|6102.18|6101.68|6101.93|6101.43|307
1737663290000|2025-01-23 20:14:50|6101.8|6101.3|6101.93|6101.43|6101.93|6101.43|6101.8|6101.3|79
1737663300000|2025-01-23 20:15:00|6102.18|6101.68|6102.18|6101.68|6102.3|6101.8|6102.18|6101.68|404
1737663310000|2025-01-23 20:15:10|6102.3|6101.8|6102.18|6101.68|6102.3|6101.8|6102.18|6101.68|87
1737663320000|2025-01-23 20:15:20|6102.05|6101.55|6101.93|6101.43|6102.3|6101.8|6101.93|6101.43|270
1737663330000|2025-01-23 20:15:30|6101.8|6101.3|6102.43|6101.93|6102.43|6101.93|6101.8|6101.3|368
1737663340000|2025-01-23 20:15:40|6102.55|6102.05|6102.93|6102.43|6103.18|6102.68|6102.55|6102.05|978
1737663350000|2025-01-23 20:15:50|6103.05|6102.55|6103.18|6102.68|6103.18|6102.68|6102.93|6102.43|308
1737663360000|2025-01-23 20:16:00|6102.93|6102.43|6103.18|6102.68|6103.18|6102.68|6102.93|6102.43|243
1737663370000|2025-01-23 20:16:10|6102.93|6102.43|6103.18|6102.68|6103.18|6102.68|6102.93|6102.43|373
1737663380000|2025-01-23 20:16:20|6103.05|6102.55|6103.18|6102.68|6103.18|6102.68|6102.93|6102.43|129
1737663390000|2025-01-23 20:16:30|||||||||103
1737663400000|2025-01-23 20:16:40|6103.05|6102.55|6103.18|6102.68|6103.43|6102.93|6102.93|6102.43|213
1737663410000|2025-01-23 20:16:50|6103.3|6102.8|6102.93|6102.43|6103.3|6102.8|6102.93|6102.43|276
1737663420000|2025-01-23 20:17:00|6103.18|6102.68|6102.93|6102.43|6103.18|6102.68|6102.93|6102.43|206
1737663430000|2025-01-23 20:17:10|||||||||146
1737663440000|2025-01-23 20:17:20|6103.18|6102.68|6102.93|6102.43|6103.43|6102.93|6102.93|6102.43|467
1737663450000|2025-01-23 20:17:30|6103.05|6102.55|6102.68|6102.18|6103.18|6102.68|6102.68|6102.18|264
1737663460000|2025-01-23 20:17:40|6102.93|6102.43|6102.18|6101.68|6102.93|6102.43|6102.18|6101.68|567
1737663470000|2025-01-23 20:17:50|6101.93|6101.43|6102.18|6101.68|6102.18|6101.68|6101.93|6101.43|361
1737663480000|2025-01-23 20:18:00|6101.93|6101.43|6101.43|6100.93|6101.93|6101.43|6101.43|6100.93|502
1737663490000|2025-01-23 20:18:10|6101.18|6100.68|6101.43|6100.93|6101.68|6101.18|6101.18|6100.68|221
1737663500000|2025-01-23 20:18:20|6101.68|6101.18|6101.43|6100.93|6101.68|6101.18|6101.43|6100.93|103
1737663510000|2025-01-23 20:18:30|6101.3|6100.8|6101.43|6100.93|6101.43|6100.93|6101.3|6100.8|137
1737663520000|2025-01-23 20:18:40|6101.68|6101.18|6101.68|6101.18|6101.68|6101.18|6101.43|6100.93|307
1737663530000|2025-01-23 20:18:50|6101.43|6100.93|6100.93|6100.43|6101.55|6101.05|6100.93|6100.43|450
1737663540000|2025-01-23 20:19:00|6100.68|6100.18|6101.18|6100.68|6101.18|6100.68|6100.68|6100.18|473
1737663550000|2025-01-23 20:19:10|6101.3|6100.8|6101.18|6100.68|6101.43|6100.93|6101.18|6100.68|266
1737663560000|2025-01-23 20:19:20|6101.43|6100.93|6101.43|6100.93|6101.43|6100.93|6101.18|6100.68|165
1737663570000|2025-01-23 20:19:30|6101.68|6101.18|6101.93|6101.43|6101.93|6101.43|6101.55|6101.05|213
1737663580000|2025-01-23 20:19:40|6101.68|6101.18|6101.93|6101.43|6101.93|6101.43|6101.68|6101.18|170
1737663590000|2025-01-23 20:19:50|6102.05|6101.55|6102.18|6101.68|6102.18|6101.68|6101.93|6101.43|179
1737663600000|2025-01-23 20:20:00|6102.08|6101.58|6102.08|6101.58|6102.33|6101.83|6102.08|6101.58|677
1737663610000|2025-01-23 20:20:10|6101.95|6101.45|6101.58|6101.08|6102.08|6101.58|6101.08|6100.58|1793
1737663620000|2025-01-23 20:20:20|6101.45|6100.95|6101.08|6100.58|6101.45|6100.95|6100.83|6100.33|321
1737663630000|2025-01-23 20:20:30|6101.33|6100.83|6101.58|6101.08|6101.58|6101.08|6101.33|6100.83|110
1737663640000|2025-01-23 20:20:40|6101.83|6101.33|6102.08|6101.58|6102.08|6101.58|6101.83|6101.33|190
1737663650000|2025-01-23 20:20:50|6102.33|6101.83|6102.33|6101.83|6102.33|6101.83|6102.08|6101.58|135
1737663660000|2025-01-23 20:21:00|6102.08|6101.58|6101.83|6101.33|6102.08|6101.58|6101.83|6101.33|382
1737663670000|2025-01-23 20:21:10|||||||||117
1737663680000|2025-01-23 20:21:20|6102.08|6101.58|6102.58|6102.08|6102.58|6102.08|6102.08|6101.58|321
1737663690000|2025-01-23 20:21:30|||||||||87
1737663700000|2025-01-23 20:21:40|6102.7|6102.2|6102.83|6102.33|6102.83|6102.33|6102.7|6102.2|136
1737663710000|2025-01-23 20:21:50|6103.08|6102.58|6103.08|6102.58|6103.08|6102.58|6102.83|6102.33|402
1737663720000|2025-01-23 20:22:00|||||||||44
1737663730000|2025-01-23 20:22:10|6103.33|6102.83|6103.08|6102.58|6103.33|6102.83|6103.08|6102.58|203
1737663740000|2025-01-23 20:22:20|6102.83|6102.33|6103.08|6102.58|6103.08|6102.58|6102.83|6102.33|361
1737663750000|2025-01-23 20:22:30|6103.2|6102.7|6103.08|6102.58|6103.33|6102.83|6103.08|6102.58|149
1737663760000|2025-01-23 20:22:40|6102.83|6102.33|6102.95|6102.45|6103.08|6102.58|6102.83|6102.33|147
1737663770000|2025-01-23 20:22:50|6103.08|6102.58|6103.08|6102.58|6103.2|6102.7|6103.08|6102.58|125
1737663780000|2025-01-23 20:23:00|6103.2|6102.7|6102.95|6102.45|6103.2|6102.7|6102.95|6102.45|293
1737663790000|2025-01-23 20:23:10|6102.83|6102.33|6102.83|6102.33|6102.83|6102.33|6102.58|6102.08|504
1737663800000|2025-01-23 20:23:20|||||||||64
1737663810000|2025-01-23 20:23:30|6102.7|6102.2|6102.58|6102.08|6102.83|6102.33|6102.58|6102.08|166
1737663820000|2025-01-23 20:23:40|6102.45|6101.95|6102.83|6102.33|6102.83|6102.33|6102.45|6101.95|97
1737663830000|2025-01-23 20:23:50|6103.08|6102.58|6103.08|6102.58|6103.08|6102.58|6102.83|6102.33|346
1737663840000|2025-01-23 20:24:00|6102.83|6102.33|6102.83|6102.33|6102.95|6102.45|6102.83|6102.33|85
1737663850000|2025-01-23 20:24:10|6103.08|6102.58|6103.33|6102.83|6103.33|6102.83|6103.08|6102.58|168
1737663860000|2025-01-23 20:24:20|6103.08|6102.58|6103.08|6102.58|6103.58|6103.08|6103.08|6102.58|265
1737663870000|2025-01-23 20:24:30|6103.2|6102.7|6103.08|6102.58|6103.2|6102.7|6102.95|6102.45|178
1737663880000|2025-01-23 20:24:40|6103.33|6102.83|6103.33|6102.83|6103.33|6102.83|6103.33|6102.83|126
1737663890000|2025-01-23 20:24:50|6103.08|6102.58|6103.33|6102.83|6103.33|6102.83|6103.08|6102.58|116
1737663900000|2025-01-23 20:25:00|6103.08|6102.58|6103.08|6102.58|6103.2|6102.7|6102.83|6102.33|281
1737663910000|2025-01-23 20:25:10|6103.33|6102.83|6103.83|6103.33|6103.83|6103.33|6103.33|6102.83|572
1737663920000|2025-01-23 20:25:20|6103.95|6103.45|6103.45|6102.95|6104.08|6103.58|6103.33|6102.83|475
1737663930000|2025-01-23 20:25:30|6103.58|6103.08|6103.58|6103.08|6103.7|6103.2|6103.33|6102.83|225
1737663940000|2025-01-23 20:25:40|6103.45|6102.95|6103.58|6103.08|6103.58|6103.08|6103.45|6102.95|121
1737663950000|2025-01-23 20:25:50|6103.33|6102.83|6103.33|6102.83|6103.45|6102.95|6103.33|6102.83|100
1737663960000|2025-01-23 20:26:00|||||||||27
1737663970000|2025-01-23 20:26:10|6103.58|6103.08|6103.83|6103.33|6103.83|6103.33|6103.58|6103.08|400
1737663980000|2025-01-23 20:26:20|6103.7|6103.2|6103.33|6102.83|6103.83|6103.33|6103.33|6102.83|263
1737663990000|2025-01-23 20:26:30|6103.45|6102.95|6103.58|6103.08|6103.58|6103.08|6103.33|6102.83|172
1737664000000|2025-01-23 20:26:40|6103.45|6102.95|6103.58|6103.08|6103.58|6103.08|6103.33|6102.83|163
1737664010000|2025-01-23 20:26:50|6103.45|6102.95|6103.08|6102.58|6103.45|6102.95|6103.08|6102.58|126
1737664020000|2025-01-23 20:27:00|6102.83|6102.33|6103.08|6102.58|6103.08|6102.58|6102.58|6102.08|437
1737664030000|2025-01-23 20:27:10|6103.33|6102.83|6103.08|6102.58|6103.33|6102.83|6103.08|6102.58|120
1737664040000|2025-01-23 20:27:20|6102.83|6102.33|6102.83|6102.33|6103.08|6102.58|6102.83|6102.33|272
1737664050000|2025-01-23 20:27:30|6102.95|6102.45|6103.08|6102.58|6103.08|6102.58|6102.83|6102.33|204
1737664060000|2025-01-23 20:27:40|6103.33|6102.83|6102.83|6102.33|6103.33|6102.83|6102.83|6102.33|329
1737664070000|2025-01-23 20:27:50|6102.7|6102.2|6102.45|6101.95|6102.7|6102.2|6102.33|6101.83|391
1737664080000|2025-01-23 20:28:00|6102.33|6101.83|6102.33|6101.83|6102.33|6101.83|6102.08|6101.58|405
1737664090000|2025-01-23 20:28:10|6102.08|6101.58|6102.08|6101.58|6102.33|6101.83|6101.58|6101.08|321
1737664100000|2025-01-23 20:28:20|6101.83|6101.33|6101.83|6101.33|6102.08|6101.58|6101.83|6101.33|226
1737664110000|2025-01-23 20:28:30|6102.08|6101.58|6102.08|6101.58|6102.08|6101.58|6101.95|6101.45|206
1737664120000|2025-01-23 20:28:40|6101.95|6101.45|6101.83|6101.33|6102.08|6101.58|6101.83|6101.33|253
1737664130000|2025-01-23 20:28:50|6102.08|6101.58|6102.33|6101.83|6102.33|6101.83|6102.08|6101.58|353
1737664140000|2025-01-23 20:29:00|6102.08|6101.58|6102.08|6101.58|6102.33|6101.83|6102.08|6101.58|346
1737664150000|2025-01-23 20:29:10|6102.2|6101.7|6102.33|6101.83|6102.33|6101.83|6102.08|6101.58|260
1737664160000|2025-01-23 20:29:20|6102.08|6101.58|6102.08|6101.58|6102.33|6101.83|6102.08|6101.58|200
1737664170000|2025-01-23 20:29:30|6101.95|6101.45|6102.2|6101.7|6102.33|6101.83|6101.95|6101.45|276
1737664180000|2025-01-23 20:29:40|6102.08|6101.58|6102.08|6101.58|6102.33|6101.83|6102.08|6101.58|222
1737664190000|2025-01-23 20:29:50|6101.83|6101.33|6102.33|6101.83|6102.33|6101.83|6101.83|6101.33|223
1737664200000|2025-01-23 20:30:00|6101.83|6101.33|6101.58|6101.08|6101.83|6101.33|6101.33|6100.83|819
1737664210000|2025-01-23 20:30:10|6101.45|6100.95|6102.08|6101.58|6102.08|6101.58|6101.33|6100.83|531
1737664220000|2025-01-23 20:30:20|6101.95|6101.45|6101.58|6101.08|6102.08|6101.58|6101.58|6101.08|177
1737664230000|2025-01-23 20:30:30|6101.83|6101.33|6102.08|6101.58|6102.33|6101.83|6101.83|6101.33|337
1737664240000|2025-01-23 20:30:40|6101.83|6101.33|6101.83|6101.33|6102.08|6101.58|6101.58|6101.08|381
1737664250000|2025-01-23 20:30:50|6101.58|6101.08|6101.58|6101.08|6101.83|6101.33|6101.58|6101.08|119
1737664260000|2025-01-23 20:31:00|6101.83|6101.33|6101.83|6101.33|6101.83|6101.33|6101.58|6101.08|269
1737664270000|2025-01-23 20:31:10|6102.08|6101.58|6101.58|6101.08|6102.08|6101.58|6101.58|6101.08|705
1737664280000|2025-01-23 20:31:20|6101.7|6101.2|6101.83|6101.33|6101.83|6101.33|6101.58|6101.08|198
1737664290000|2025-01-23 20:31:30|6101.58|6101.08|6101.83|6101.33|6101.83|6101.33|6101.58|6101.08|218
1737664300000|2025-01-23 20:31:40|6101.7|6101.2|6101.7|6101.2|6101.83|6101.33|6101.58|6101.08|129
1737664310000|2025-01-23 20:31:50|6101.58|6101.08|6100.33|6099.83|6101.83|6101.33|6100.08|6099.58|2777
1737664320000|2025-01-23 20:32:00|6100.08|6099.58|6101.08|6100.58|6101.08|6100.58|6099.33|6098.83|1721
1737664330000|2025-01-23 20:32:10|6100.83|6100.33|6100.58|6100.08|6100.83|6100.33|6100.08|6099.58|980
1737664340000|2025-01-23 20:32:20|||||||||222
1737664350000|2025-01-23 20:32:30|6100.33|6099.83|6100.33|6099.83|6100.33|6099.83|6100.08|6099.58|316
1737664360000|2025-01-23 20:32:40|6100.08|6099.58|6100.08|6099.58|6100.58|6100.08|6100.08|6099.58|382
1737664370000|2025-01-23 20:32:50|6100.33|6099.83|6100.33|6099.83|6100.83|6100.33|6100.08|6099.58|1218
1737664380000|2025-01-23 20:33:00|6100.58|6100.08|6100.83|6100.33|6100.83|6100.33|6100.45|6099.95|310
1737664390000|2025-01-23 20:33:10|6100.95|6100.45|6101.83|6101.33|6102.08|6101.58|6100.58|6100.08|901
1737664400000|2025-01-23 20:33:20|6101.7|6101.2|6101.83|6101.33|6101.83|6101.33|6101.58|6101.08|719
1737664410000|2025-01-23 20:33:30|6102.08|6101.58|6101.33|6100.83|6102.08|6101.58|6101.08|6100.58|634
1737664420000|2025-01-23 20:33:40|6101.2|6100.7|6101.45|6100.95|6101.58|6101.08|6100.95|6100.45|431
1737664430000|2025-01-23 20:33:50|6101.33|6100.83|6101.45|6100.95|6101.83|6101.33|6101.33|6100.83|369
1737664440000|2025-01-23 20:34:00|6101.58|6101.08|6101.2|6100.7|6101.58|6101.08|6101.08|6100.58|168
1737664450000|2025-01-23 20:34:10|6101.08|6100.58|6100.33|6099.83|6101.08|6100.58|6100.08|6099.58|429
1737664460000|2025-01-23 20:34:20|6100.45|6099.95|6100.58|6100.08|6100.83|6100.33|6100.33|6099.83|206
1737664470000|2025-01-23 20:34:30|6100.45|6099.95|6100.83|6100.33|6100.83|6100.33|6100.45|6099.95|186
1737664480000|2025-01-23 20:34:40|6100.95|6100.45|6101.33|6100.83|6101.33|6100.83|6100.95|6100.45|156
1737664490000|2025-01-23 20:34:50|6101.58|6101.08|6100.83|6100.33|6101.58|6101.08|6100.83|6100.33|300
1737664500000|2025-01-23 20:35:00|6100.58|6100.08|6099.83|6099.33|6100.58|6100.08|6099.83|6099.33|413
1737664510000|2025-01-23 20:35:10|6100.08|6099.58|6099.33|6098.83|6100.08|6099.58|6099.33|6098.83|584
1737664520000|2025-01-23 20:35:20|6099.58|6099.08|6099.33|6098.83|6099.58|6099.08|6099.33|6098.83|202
1737664530000|2025-01-23 20:35:30|6099.2|6098.7|6099.33|6098.83|6099.33|6098.83|6099.08|6098.58|637
1737664540000|2025-01-23 20:35:40|6099.08|6098.58|6099.33|6098.83|6099.33|6098.83|6099.08|6098.58|367
1737664550000|2025-01-23 20:35:50|6099.45|6098.95|6099.58|6099.08|6099.58|6099.08|6099.45|6098.95|270
1737664560000|2025-01-23 20:36:00|6099.33|6098.83|6099.33|6098.83|6099.83|6099.33|6099.33|6098.83|360
1737664570000|2025-01-23 20:36:10|6099.45|6098.95|6099.58|6099.08|6099.58|6099.08|6099.33|6098.83|185
1737664580000|2025-01-23 20:36:20|6099.83|6099.33|6100.33|6099.83|6100.33|6099.83|6099.58|6099.08|311
1737664590000|2025-01-23 20:36:30|6100.2|6099.7|6099.83|6099.33|6100.33|6099.83|6099.58|6099.08|313
1737664600000|2025-01-23 20:36:40|6100.08|6099.58|6100.33|6099.83|6100.33|6099.83|6099.83|6099.33|255
1737664610000|2025-01-23 20:36:50|6100.2|6099.7|6100.83|6100.33|6101.33|6100.83|6100.2|6099.7|548
1737664620000|2025-01-23 20:37:00|6100.7|6100.2|6100.33|6099.83|6100.7|6100.2|6100.33|6099.83|228
1737664630000|2025-01-23 20:37:10|6100.58|6100.08|6100.83|6100.33|6100.83|6100.33|6100.45|6099.95|286
1737664640000|2025-01-23 20:37:20|||||||||65
1737664650000|2025-01-23 20:37:30|6101.08|6100.58|6101.08|6100.58|6101.08|6100.58|6101.08|6100.58|161
1737664660000|2025-01-23 20:37:40|6101.58|6101.08|6101.08|6100.58|6101.58|6101.08|6101.08|6100.58|631
1737664670000|2025-01-23 20:37:50|6101.33|6100.83|6100.83|6100.33|6101.33|6100.83|6100.83|6100.33|322
1737664680000|2025-01-23 20:38:00|6100.58|6100.08|6100.83|6100.33|6100.83|6100.33|6100.58|6100.08|149
1737664690000|2025-01-23 20:38:10|6100.58|6100.08|6100.33|6099.83|6100.58|6100.08|6100.33|6099.83|121
1737664700000|2025-01-23 20:38:20|6100.2|6099.7|6100.33|6099.83|6100.33|6099.83|6100.08|6099.58|233
1737664710000|2025-01-23 20:38:30|6100.2|6099.7|6100.83|6100.33|6100.83|6100.33|6099.83|6099.33|402
1737664720000|2025-01-23 20:38:40|6100.7|6100.2|6100.58|6100.08|6100.83|6100.33|6100.58|6100.08|66
1737664730000|2025-01-23 20:38:50|6100.33|6099.83|6100.58|6100.08|6100.58|6100.08|6100.33|6099.83|293
1737664740000|2025-01-23 20:39:00|6100.83|6100.33|6101.08|6100.58|6101.08|6100.58|6100.58|6100.08|221
1737664750000|2025-01-23 20:39:10|6101.33|6100.83|6100.83|6100.33|6101.33|6100.83|6100.83|6100.33|407
1737664760000|2025-01-23 20:39:20|6100.58|6100.08|6100.08|6099.58|6100.7|6100.2|6100.08|6099.58|136
1737664770000|2025-01-23 20:39:30|6100.33|6099.83|6099.83|6099.33|6100.33|6099.83|6099.83|6099.33|281
1737664780000|2025-01-23 20:39:40|6099.58|6099.08|6099.83|6099.33|6099.83|6099.33|6099.58|6099.08|143
1737664790000|2025-01-23 20:39:50|6099.58|6099.08|6099.58|6099.08|6099.83|6099.33|6099.58|6099.08|256
1737664800000|2025-01-23 20:40:00|6099.08|6098.58|6099.08|6098.58|6099.45|6098.95|6099.08|6098.58|539
1737664810000|2025-01-23 20:40:10|6099.33|6098.83|6099.08|6098.58|6099.33|6098.83|6099.08|6098.58|359
1737664820000|2025-01-23 20:40:20|6099.33|6098.83|6099.33|6098.83|6099.33|6098.83|6099.08|6098.58|141
1737664830000|2025-01-23 20:40:30|6099.58|6099.08|6099.33|6098.83|6099.58|6099.08|6099.08|6098.58|382
1737664840000|2025-01-23 20:40:40|6099.58|6099.08|6100.08|6099.58|6100.08|6099.58|6099.33|6098.83|220
1737664850000|2025-01-23 20:40:50|6100.33|6099.83|6099.83|6099.33|6100.33|6099.83|6099.83|6099.33|320
1737664860000|2025-01-23 20:41:00|6099.58|6099.08|6099.33|6098.83|6099.83|6099.33|6099.33|6098.83|444
1737664870000|2025-01-23 20:41:10|6099.08|6098.58|6098.83|6098.33|6099.08|6098.58|6098.83|6098.33|272
1737664880000|2025-01-23 20:41:20|6099.08|6098.58|6099.08|6098.58|6099.08|6098.58|6098.83|6098.33|199
1737664890000|2025-01-23 20:41:30|6098.83|6098.33|6099.33|6098.83|6099.33|6098.83|6098.83|6098.33|166
1737664900000|2025-01-23 20:41:40|6099.08|6098.58|6099.2|6098.7|6099.2|6098.7|6098.83|6098.33|227
1737664910000|2025-01-23 20:41:50|6099.08|6098.58|6099.08|6098.58|6099.33|6098.83|6099.08|6098.58|324
1737664920000|2025-01-23 20:42:00|6099.2|6098.7|6099.33|6098.83|6099.33|6098.83|6099.08|6098.58|396
1737664930000|2025-01-23 20:42:10|6099.08|6098.58|6098.83|6098.33|6099.2|6098.7|6098.83|6098.33|223
1737664940000|2025-01-23 20:42:20|6099.08|6098.58|6099.08|6098.58|6099.08|6098.58|6098.83|6098.33|308
1737664950000|2025-01-23 20:42:30|6098.83|6098.33|6098.83|6098.33|6099.08|6098.58|6098.83|6098.33|435
1737664960000|2025-01-23 20:42:40|6098.95|6098.45|6099.08|6098.58|6099.2|6098.7|6098.83|6098.33|277
1737664970000|2025-01-23 20:42:50|6098.83|6098.33|6098.58|6098.08|6099.08|6098.58|6098.58|6098.08|611
1737664980000|2025-01-23 20:43:00|6098.7|6098.2|6098.58|6098.08|6098.83|6098.33|6098.33|6097.83|437
1737664990000|2025-01-23 20:43:10|||||||||63
1737665000000|2025-01-23 20:43:20|6098.33|6097.83|6098.58|6098.08|6098.58|6098.08|6098.33|6097.83|171
1737665010000|2025-01-23 20:43:30|6098.83|6098.33|6098.58|6098.08|6098.83|6098.33|6098.45|6097.95|364
1737665020000|2025-01-23 20:43:40|6098.83|6098.33|6099.08|6098.58|6099.08|6098.58|6098.83|6098.33|335
1737665030000|2025-01-23 20:43:50|6098.83|6098.33|6099.08|6098.58|6099.08|6098.58|6098.83|6098.33|253
1737665040000|2025-01-23 20:44:00|6098.83|6098.33|6098.45|6097.95|6098.83|6098.33|6098.45|6097.95|314
1737665050000|2025-01-23 20:44:10|6098.58|6098.08|6099.08|6098.58|6099.08|6098.58|6098.58|6098.08|330
1737665060000|2025-01-23 20:44:20|6098.95|6098.45|6099.08|6098.58|6099.08|6098.58|6098.83|6098.33|200
1737665070000|2025-01-23 20:44:30|6099.33|6098.83|6099.33|6098.83|6099.33|6098.83|6098.83|6098.33|320
1737665080000|2025-01-23 20:44:40|6099.08|6098.58|6099.33|6098.83|6099.33|6098.83|6099.08|6098.58|213
1737665090000|2025-01-23 20:44:50|6099.08|6098.58|6099.08|6098.58|6099.33|6098.83|6099.08|6098.58|329
1737665100000|2025-01-23 20:45:00|6099.33|6098.83|6099.33|6098.83|6099.33|6098.83|6099.08|6098.58|403
1737665110000|2025-01-23 20:45:10|6099.45|6098.95|6099.83|6099.33|6099.83|6099.33|6099.33|6098.83|693
1737665120000|2025-01-23 20:45:20|6099.58|6099.08|6099.83|6099.33|6099.95|6099.45|6099.58|6099.08|250
1737665130000|2025-01-23 20:45:30|6099.95|6099.45|6100.33|6099.83|6100.33|6099.83|6099.7|6099.2|323
1737665140000|2025-01-23 20:45:40|6100.45|6099.95|6100.58|6100.08|6100.58|6100.08|6100.45|6099.95|542
1737665150000|2025-01-23 20:45:50|6100.33|6099.83|6100.83|6100.33|6100.83|6100.33|6100.33|6099.83|463
1737665160000|2025-01-23 20:46:00|6100.58|6100.08|6100.83|6100.33|6100.83|6100.33|6100.33|6099.83|425
1737665170000|2025-01-23 20:46:10|6101.08|6100.58|6101.08|6100.58|6101.08|6100.58|6100.83|6100.33|239
1737665180000|2025-01-23 20:46:20|6101.2|6100.7|6101.58|6101.08|6101.58|6101.08|6101.08|6100.58|585
1737665190000|2025-01-23 20:46:30|6101.7|6101.2|6101.58|6101.08|6101.83|6101.33|6101.58|6101.08|584
1737665200000|2025-01-23 20:46:40|6101.33|6100.83|6101.33|6100.83|6101.33|6100.83|6100.83|6100.33|504
1737665210000|2025-01-23 20:46:50|6101.58|6101.08|6101.83|6101.33|6101.83|6101.33|6101.58|6101.08|517
1737665220000|2025-01-23 20:47:00|6101.7|6101.2|6101.08|6100.58|6101.7|6101.2|6101.08|6100.58|589
1737665230000|2025-01-23 20:47:10|6100.83|6100.33|6102.33|6101.83|6102.33|6101.83|6100.83|6100.33|1085
1737665240000|2025-01-23 20:47:20|6102.08|6101.58|6102.33|6101.83|6102.33|6101.83|6102.08|6101.58|1066
1737665250000|2025-01-23 20:47:30|6102.08|6101.58|6102.58|6102.08|6102.83|6102.33|6101.58|6101.08|1221
1737665260000|2025-01-23 20:47:40|6102.33|6101.83|6102.83|6102.33|6102.83|6102.33|6102.33|6101.83|1222
1737665270000|2025-01-23 20:47:50|6103.08|6102.58|6102.83|6102.33|6103.08|6102.58|6102.83|6102.33|529
1737665280000|2025-01-23 20:48:00|6102.33|6101.83|6102.58|6102.08|6102.58|6102.08|6102.33|6101.83|925
1737665290000|2025-01-23 20:48:10|6102.83|6102.33|6102.95|6102.45|6103.33|6102.83|6102.83|6102.33|941
1737665300000|2025-01-23 20:48:20|6102.83|6102.33|6102.08|6101.58|6102.83|6102.33|6101.83|6101.33|846
1737665310000|2025-01-23 20:48:30|6101.95|6101.45|6101.58|6101.08|6102.08|6101.58|6101.58|6101.08|359
1737665320000|2025-01-23 20:48:40|6101.33|6100.83|6101.83|6101.33|6101.83|6101.33|6101.33|6100.83|393
1737665330000|2025-01-23 20:48:50|6101.58|6101.08|6102.08|6101.58|6102.08|6101.58|6101.33|6100.83|799
1737665340000|2025-01-23 20:49:00|6101.95|6101.45|6101.58|6101.08|6101.95|6101.45|6101.58|6101.08|335
1737665350000|2025-01-23 20:49:10|6101.33|6100.83|6101.83|6101.33|6101.83|6101.33|6101.33|6100.83|384
1737665360000|2025-01-23 20:49:20|6101.95|6101.45|6102.33|6101.83|6102.33|6101.83|6101.83|6101.33|460
1737665370000|2025-01-23 20:49:30|6102.08|6101.58|6101.58|6101.08|6102.08|6101.58|6101.58|6101.08|387
1737665380000|2025-01-23 20:49:40|6101.83|6101.33|6102.08|6101.58|6102.08|6101.58|6101.58|6101.08|325
1737665390000|2025-01-23 20:49:50|6102.33|6101.83|6102.33|6101.83|6102.58|6102.08|6102.33|6101.83|523
1737665400000|2025-01-23 20:50:00|6103.58|6103.08|6104.83|6104.33|6105.08|6104.58|6103.33|6102.83|3830
1737665410000|2025-01-23 20:50:10|6104.58|6104.08|6105.33|6104.83|6105.58|6105.08|6104.58|6104.08|1380
1737665420000|2025-01-23 20:50:20|6105.58|6105.08|6104.83|6104.33|6105.58|6105.08|6104.83|6104.33|748
1737665430000|2025-01-23 20:50:30|6104.58|6104.08|6104.08|6103.58|6104.58|6104.08|6103.83|6103.33|732
1737665440000|2025-01-23 20:50:40|6103.95|6103.45|6104.33|6103.83|6104.58|6104.08|6103.83|6103.33|406
1737665450000|2025-01-23 20:50:50|6104.58|6104.08|6104.45|6103.95|6104.58|6104.08|6104.33|6103.83|573
1737665460000|2025-01-23 20:51:00|6104.58|6104.08|6104.33|6103.83|6104.83|6104.33|6104.33|6103.83|486
1737665470000|2025-01-23 20:51:10|6104.45|6103.95|6104.58|6104.08|6104.58|6104.08|6104.08|6103.58|786
1737665480000|2025-01-23 20:51:20|6104.33|6103.83|6104.58|6104.08|6104.58|6104.08|6104.33|6103.83|384
1737665490000|2025-01-23 20:51:30|6104.83|6104.33|6104.83|6104.33|6105.08|6104.58|6104.58|6104.08|394
1737665500000|2025-01-23 20:51:40|6104.95|6104.45|6105.33|6104.83|6105.58|6105.08|6104.83|6104.33|948
1737665510000|2025-01-23 20:51:50|6105.08|6104.58|6105.58|6105.08|6106.08|6105.58|6105.08|6104.58|1965
1737665520000|2025-01-23 20:52:00|6105.83|6105.33|6106.33|6105.83|6106.33|6105.83|6105.7|6105.2|1099
1737665530000|2025-01-23 20:52:10|6106.08|6105.58|6106.08|6105.58|6106.2|6105.7|6105.83|6105.33|809
1737665540000|2025-01-23 20:52:20|6106.33|6105.83|6106.33|6105.83|6106.33|6105.83|6106.33|6105.83|409
1737665550000|2025-01-23 20:52:30|6106.08|6105.58|6106.33|6105.83|6106.58|6106.08|6106.08|6105.58|935
1737665560000|2025-01-23 20:52:40|6106.58|6106.08|6106.83|6106.33|6106.83|6106.33|6106.45|6105.95|585
1737665570000|2025-01-23 20:52:50|6106.7|6106.2|6106.58|6106.08|6106.83|6106.33|6106.58|6106.08|334
1737665580000|2025-01-23 20:53:00|6106.33|6105.83|6106.33|6105.83|6106.58|6106.08|6106.08|6105.58|858
1737665590000|2025-01-23 20:53:10|6106.2|6105.7|6106.58|6106.08|6106.58|6106.08|6106.2|6105.7|528
1737665600000|2025-01-23 20:53:20|6106.7|6106.2|6106.58|6106.08|6106.83|6106.33|6106.33|6105.83|811
1737665610000|2025-01-23 20:53:30|6106.83|6106.33|6107.58|6107.08|6107.58|6107.08|6106.83|6106.33|1878
1737665620000|2025-01-23 20:53:40|6107.33|6106.83|6107.58|6107.08|6107.58|6107.08|6107.08|6106.58|1099
1737665630000|2025-01-23 20:53:50|6107.45|6106.95|6106.08|6105.58|6107.58|6107.08|6106.08|6105.58|2533
1737665640000|2025-01-23 20:54:00|6106.33|6105.83|6106.58|6106.08|6106.58|6106.08|6106.08|6105.58|541
1737665650000|2025-01-23 20:54:10|6107.58|6107.08|6107.33|6106.83|6107.83|6107.33|6107.33|6106.83|1173
1737665660000|2025-01-23 20:54:20|6107.58|6107.08|6108.08|6107.58|6108.33|6107.83|6107.58|6107.08|1259
1737665670000|2025-01-23 20:54:30|6108.33|6107.83|6108.33|6107.83|6108.45|6107.95|6108.08|6107.58|708
1737665680000|2025-01-23 20:54:40|6108.58|6108.08|6108.2|6107.7|6108.83|6108.33|6108.08|6107.58|1806
1737665690000|2025-01-23 20:54:50|6107.83|6107.33|6108.58|6108.08|6108.83|6108.33|6107.83|6107.33|1257
1737665700000|2025-01-23 20:55:00|6109.08|6108.58|6109.33|6108.83|6109.58|6109.08|6109.08|6108.58|1919
1737665710000|2025-01-23 20:55:10|6109.2|6108.7|6110.58|6110.08|6110.58|6110.08|6108.83|6108.33|2215
1737665720000|2025-01-23 20:55:20|6110.83|6110.33|6111.33|6110.83|6111.58|6111.08|6110.33|6109.83|1809
1737665730000|2025-01-23 20:55:30|6111.08|6110.58|6112.08|6111.58|6112.08|6111.58|6111.08|6110.58|1107
1737665740000|2025-01-23 20:55:40|6111.83|6111.33|6112.58|6112.08|6112.58|6112.08|6111.58|6111.08|1461
1737665750000|2025-01-23 20:55:50|6112.33|6111.83|6112.33|6111.83|6112.33|6111.83|6112.08|6111.58|1064
1737665760000|2025-01-23 20:56:00|6112.58|6112.08|6112.08|6111.58|6112.83|6112.33|6111.83|6111.33|1345
1737665770000|2025-01-23 20:56:10|6112.33|6111.83|6111.58|6111.08|6112.33|6111.83|6111.33|6110.83|1420
1737665780000|2025-01-23 20:56:20|6111.83|6111.33|6112.7|6112.2|6112.7|6112.2|6111.83|6111.33|1058
1737665790000|2025-01-23 20:56:30|6112.83|6112.33|6113.08|6112.58|6113.33|6112.83|6112.45|6111.95|1590
1737665800000|2025-01-23 20:56:40|6112.83|6112.33|6113.33|6112.83|6113.58|6113.08|6112.83|6112.33|1434
1737665810000|2025-01-23 20:56:50|6113.08|6112.58|6113.33|6112.83|6113.83|6113.33|6113.08|6112.58|1331
1737665820000|2025-01-23 20:57:00|6113.58|6113.08|6113.83|6113.33|6114.08|6113.58|6113.33|6112.83|1561
1737665830000|2025-01-23 20:57:10|6114.08|6113.58|6114.08|6113.58|6114.33|6113.83|6113.58|6113.08|1365
1737665840000|2025-01-23 20:57:20|6114.33|6113.83|6114.58|6114.08|6114.83|6114.33|6114.08|6113.58|1406
1737665850000|2025-01-23 20:57:30|6114.83|6114.33|6114.45|6113.95|6114.83|6114.33|6114.33|6113.83|1196
1737665860000|2025-01-23 20:57:40|6114.33|6113.83|6114.58|6114.08|6114.58|6114.08|6114.08|6113.58|930
1737665870000|2025-01-23 20:57:50|6114.33|6113.83|6113.58|6113.08|6114.33|6113.83|6113.58|6113.08|1336
1737665880000|2025-01-23 20:58:00|6113.83|6113.33|6115.33|6114.83|6115.33|6114.83|6113.83|6113.33|2438
1737665890000|2025-01-23 20:58:10|6115.58|6115.08|6115.08|6114.58|6115.58|6115.08|6114.83|6114.33|2112
1737665900000|2025-01-23 20:58:20|6114.83|6114.33|6115.08|6114.58|6115.08|6114.58|6114.83|6114.33|1010
1737665910000|2025-01-23 20:58:30|6115.2|6114.7|6115.33|6114.83|6115.58|6115.08|6115.08|6114.58|1861
1737665920000|2025-01-23 20:58:40|6115.58|6115.08|6115.33|6114.83|6115.58|6115.08|6115.08|6114.58|1568
1737665930000|2025-01-23 20:58:50|6115.58|6115.08|6115.83|6115.33|6116.08|6115.58|6115.58|6115.08|2130
1737665940000|2025-01-23 20:59:00|6115.95|6115.45|6116.33|6115.83|6116.58|6116.08|6115.58|6115.08|3759
1737665950000|2025-01-23 20:59:10|6116.08|6115.58|6116.08|6115.58|6116.58|6116.08|6116.08|6115.58|3078
1737665960000|2025-01-23 20:59:20|6115.83|6115.33|6116.33|6115.83|6116.58|6116.08|6115.58|6115.08|2953
1737665970000|2025-01-23 20:59:30|6116.08|6115.58|6116.08|6115.58|6116.08|6115.58|6115.83|6115.33|3360
1737665980000|2025-01-23 20:59:40|6116.33|6115.83|6116.58|6116.08|6117.08|6116.58|6116.33|6115.83|5791
1737665990000|2025-01-23 20:59:50|6115.83|6115.33|6118.58|6118.08|6118.58|6118.08|6115.58|6115.08|23418
1737666000000|2025-01-23 21:00:00|6118.01|6117.51|6115.61|6114.91|6118.11|6117.51|6114.61|6113.91|20794
1737666010000|2025-01-23 21:00:10|6115.36|6114.66|6116.36|6115.66|6116.61|6115.91|6115.36|6114.66|2990
1737666020000|2025-01-23 21:00:20|6116.61|6115.91|6116.11|6115.41|6116.86|6116.16|6115.86|6115.16|2102
1737666030000|2025-01-23 21:00:30|6115.61|6114.91|6115.11|6114.41|6115.61|6114.91|6114.86|6114.16|1733
1737666040000|2025-01-23 21:00:40|6115.36|6114.66|6115.36|6114.66|6115.36|6114.66|6114.86|6114.16|1682
1737666050000|2025-01-23 21:00:50|6115.11|6114.41|6115.11|6114.41|6115.11|6114.41|6114.61|6113.91|1981
1737666060000|2025-01-23 21:01:00|6114.98|6114.28|6115.11|6114.41|6115.36|6114.66|6114.98|6114.28|687
1737666070000|2025-01-23 21:01:10|6114.86|6114.16|6115.86|6115.16|6115.86|6115.16|6114.86|6114.16|730
1737666080000|2025-01-23 21:01:20|6115.61|6114.91|6115.61|6114.91|6115.86|6115.16|6115.36|6114.66|757
1737666090000|2025-01-23 21:01:30|6115.36|6114.66|6115.36|6114.66|6115.61|6114.91|6115.11|6114.41|528
1737666100000|2025-01-23 21:01:40|6115.11|6114.41|6115.11|6114.41|6115.36|6114.66|6114.98|6114.28|615
1737666110000|2025-01-23 21:01:50|6114.86|6114.16|6114.86|6114.16|6115.11|6114.41|6114.86|6114.16|512
1737666120000|2025-01-23 21:02:00|6114.61|6113.91|6114.61|6113.91|6114.86|6114.16|6114.61|6113.91|708
1737666130000|2025-01-23 21:02:10|||||||||1864
1737666140000|2025-01-23 21:02:20|6114.11|6113.41|6114.61|6113.91|6114.61|6113.91|6114.11|6113.41|2298
1737666150000|2025-01-23 21:02:30|6114.48|6113.78|6114.36|6113.66|6114.61|6113.91|6114.36|6113.66|652
1737666160000|2025-01-23 21:02:40|6114.61|6113.91|6114.11|6113.41|6114.61|6113.91|6114.11|6113.41|589
1737666170000|2025-01-23 21:02:50|6114.36|6113.66|6114.11|6113.41|6114.36|6113.66|6114.11|6113.41|179
1737666180000|2025-01-23 21:03:00|6114.23|6113.53|6114.11|6113.41|6114.36|6113.66|6114.11|6113.41|678
1737666190000|2025-01-23 21:03:10|6113.86|6113.16|6113.86|6113.16|6113.86|6113.16|6113.86|6113.16|183
1737666200000|2025-01-23 21:03:20|6114.11|6113.41|6114.73|6114.03|6114.86|6114.16|6114.11|6113.41|583
1737666210000|2025-01-23 21:03:30|6114.61|6113.91|6114.86|6114.16|6115.11|6114.41|6114.61|6113.91|415
1737666220000|2025-01-23 21:03:40|6114.61|6113.91|6114.36|6113.66|6114.61|6113.91|6114.36|6113.66|1036
1737666230000|2025-01-23 21:03:50|6114.61|6113.91|6114.36|6113.66|6114.61|6113.91|6113.86|6113.16|715
1737666240000|2025-01-23 21:04:00|6114.23|6113.53|6114.36|6113.66|6114.36|6113.66|6114.23|6113.53|283
1737666250000|2025-01-23 21:04:10|6114.23|6113.53|6114.11|6113.41|6114.23|6113.53|6114.11|6113.41|159
1737666260000|2025-01-23 21:04:20|6114.23|6113.53|6114.36|6113.66|6114.36|6113.66|6114.11|6113.41|360
1737666270000|2025-01-23 21:04:30|6114.11|6113.41|6114.11|6113.41|6114.11|6113.41|6114.11|6113.41|187
1737666280000|2025-01-23 21:04:40|6114.23|6113.53|6114.36|6113.66|6114.61|6113.91|6114.23|6113.53|261
1737666290000|2025-01-23 21:04:50|6114.61|6113.91|6114.61|6113.91|6114.61|6113.91|6114.61|6113.91|247
1737666300000|2025-01-23 21:05:00|6114.86|6114.16|6114.36|6113.66|6114.86|6114.16|6114.11|6113.41|383
1737666310000|2025-01-23 21:05:10|||||||||45
1737666320000|2025-01-23 21:05:20|6114.11|6113.41|6114.11|6113.41|6114.11|6113.41|6114.11|6113.41|368
1737666330000|2025-01-23 21:05:30|||||||||55
1737666340000|2025-01-23 21:05:40|||||||||45
1737666350000|2025-01-23 21:05:50|||||||||142
1737666360000|2025-01-23 21:06:00|6113.98|6113.28|6114.36|6113.66|6114.36|6113.66|6113.98|6113.28|441
1737666370000|2025-01-23 21:06:10|6114.11|6113.41|6114.36|6113.66|6114.36|6113.66|6114.11|6113.41|107
1737666380000|2025-01-23 21:06:20|||||||||68
1737666390000|2025-01-23 21:06:30|||||||||59
1737666400000|2025-01-23 21:06:40|||||||||67
1737666410000|2025-01-23 21:06:50|6114.61|6113.91|6114.61|6113.91|6114.61|6113.91|6114.61|6113.91|351
1737666420000|2025-01-23 21:07:00|6114.48|6113.78|6114.61|6113.91|6114.61|6113.91|6114.36|6113.66|406
1737666430000|2025-01-23 21:07:10|6114.36|6113.66|6114.36|6113.66|6114.36|6113.66|6114.36|6113.66|86
1737666440000|2025-01-23 21:07:20|6114.11|6113.41|6114.11|6113.41|6114.11|6113.41|6114.11|6113.41|366
1737666450000|2025-01-23 21:07:30|||||||||324
1737666460000|2025-01-23 21:07:40|||||||||68
1737666470000|2025-01-23 21:07:50|||||||||59
1737666480000|2025-01-23 21:08:00|||||||||548
1737666490000|2025-01-23 21:08:10|6113.86|6113.16|6113.86|6113.16|6113.86|6113.16|6113.86|6113.16|391
1737666500000|2025-01-23 21:08:20|||||||||41
1737666510000|2025-01-23 21:08:30|6113.73|6113.03|6113.86|6113.16|6114.11|6113.41|6113.61|6112.91|881
1737666520000|2025-01-23 21:08:40|||||||||101
1737666530000|2025-01-23 21:08:50|6113.73|6113.03|6113.86|6113.16|6113.86|6113.16|6113.73|6113.03|164
1737666540000|2025-01-23 21:09:00|6113.61|6112.91|6113.86|6113.16|6113.86|6113.16|6113.61|6112.91|145
1737666550000|2025-01-23 21:09:10|||||||||22
1737666560000|2025-01-23 21:09:20|||||||||40
1737666570000|2025-01-23 21:09:30|6113.98|6113.28|6114.11|6113.41|6114.11|6113.41|6113.86|6113.16|292
1737666580000|2025-01-23 21:09:40|6113.98|6113.28|6113.86|6113.16|6113.98|6113.28|6113.61|6112.91|174
1737666590000|2025-01-23 21:09:50|6113.61|6112.91|6113.61|6112.91|6113.61|6112.91|6113.61|6112.91|124
1737666600000|2025-01-23 21:10:00|6113.73|6113.03|6113.86|6113.16|6113.86|6113.16|6113.61|6112.91|243
1737666610000|2025-01-23 21:10:10|6113.73|6113.03|6113.86|6113.16|6113.86|6113.16|6113.73|6113.03|185
1737666620000|2025-01-23 21:10:20|6114.11|6113.41|6114.11|6113.41|6114.11|6113.41|6114.11|6113.41|109
1737666630000|2025-01-23 21:10:30|6114.23|6113.53|6114.11|6113.41|6114.23|6113.53|6114.11|6113.41|110
1737666640000|2025-01-23 21:10:40|||||||||187
1737666650000|2025-01-23 21:10:50|6113.98|6113.28|6114.11|6113.41|6114.11|6113.41|6113.98|6113.28|187
1737666660000|2025-01-23 21:11:00|6113.98|6113.28|6114.11|6113.41|6114.11|6113.41|6113.98|6113.28|435
1737666670000|2025-01-23 21:11:10|||||||||39
1737666680000|2025-01-23 21:11:20|6113.86|6113.16|6114.11|6113.41|6114.11|6113.41|6113.86|6113.16|238
1737666690000|2025-01-23 21:11:30|6113.98|6113.28|6113.61|6112.91|6114.11|6113.41|6113.61|6112.91|598
1737666700000|2025-01-23 21:11:40|6113.86|6113.16|6113.86|6113.16|6113.86|6113.16|6113.86|6113.16|111
1737666710000|2025-01-23 21:11:50|6114.11|6113.41|6114.11|6113.41|6114.11|6113.41|6114.11|6113.41|226
1737666720000|2025-01-23 21:12:00|||||||||20
1737666730000|2025-01-23 21:12:10|6114.36|6113.66|6114.36|6113.66|6114.36|6113.66|6114.11|6113.41|252
1737666740000|2025-01-23 21:12:20|6114.11|6113.41|6114.36|6113.66|6114.36|6113.66|6114.11|6113.41|259
1737666750000|2025-01-23 21:12:30|||||||||2
1737666760000|2025-01-23 21:12:40|6114.61|6113.91|6114.61|6113.91|6114.61|6113.91|6114.61|6113.91|129
1737666780000|2025-01-23 21:13:00|6114.73|6114.03|6114.61|6113.91|6114.73|6114.03|6114.61|6113.91|256
1737666790000|2025-01-23 21:13:10|6114.36|6113.66|6114.36|6113.66|6114.36|6113.66|6114.36|6113.66|146
1737666800000|2025-01-23 21:13:20|6114.61|6113.91|6114.86|6114.16|6114.86|6114.16|6114.61|6113.91|212
1737666810000|2025-01-23 21:13:30|6114.73|6114.03|6114.86|6114.16|6114.86|6114.16|6114.61|6113.91|171
1737666820000|2025-01-23 21:13:40|6115.11|6114.41|6114.86|6114.16|6115.11|6114.41|6114.86|6114.16|223
1737666830000|2025-01-23 21:13:50|||||||||50
1737666840000|2025-01-23 21:14:00|6115.11|6114.41|6114.86|6114.16|6115.11|6114.41|6114.86|6114.16|158
1737666850000|2025-01-23 21:14:10|6114.61|6113.91|6114.61|6113.91|6114.61|6113.91|6114.61|6113.91|239
1737666860000|2025-01-23 21:14:20|||||||||368
1737666870000|2025-01-23 21:14:30|||||||||165
1737666880000|2025-01-23 21:14:40|6114.11|6113.41|6113.86|6113.16|6114.11|6113.41|6113.86|6113.16|1220
1737666890000|2025-01-23 21:14:50|6113.98|6113.28|6113.61|6112.91|6114.11|6113.41|6113.61|6112.91|282
1737666900000|2025-01-23 21:15:00|6113.36|6112.66|6113.11|6112.41|6113.36|6112.66|6113.11|6112.41|3505
1737666910000|2025-01-23 21:15:10|6113.23|6112.53|6113.11|6112.41|6113.23|6112.53|6113.11|6112.41|251
1737666920000|2025-01-23 21:15:20|||||||||2
1737666930000|2025-01-23 21:15:30|||||||||75
1737666940000|2025-01-23 21:15:40|6112.86|6112.16|6112.86|6112.16|6112.86|6112.16|6112.86|6112.16|265
1737666950000|2025-01-23 21:15:50|||||||||14
1737666960000|2025-01-23 21:16:00|||||||||17
1737666970000|2025-01-23 21:16:10|6112.36|6111.66|6112.11|6111.41|6112.36|6111.66|6112.11|6111.41|378
1737666980000|2025-01-23 21:16:20|6112.23|6111.53|6112.36|6111.66|6112.36|6111.66|6112.11|6111.41|121
1737666990000|2025-01-23 21:16:30|6112.48|6111.78|6112.36|6111.66|6112.61|6111.91|6112.36|6111.66|145
1737667000000|2025-01-23 21:16:40|||||||||19
1737667010000|2025-01-23 21:16:50|6112.48|6111.78|6112.61|6111.91|6112.61|6111.91|6112.48|6111.78|98
1737667020000|2025-01-23 21:17:00|||||||||47
1737667030000|2025-01-23 21:17:10|6112.48|6111.78|6112.36|6111.66|6112.48|6111.78|6112.36|6111.66|127
1737667040000|2025-01-23 21:17:20|6112.61|6111.91|6112.61|6111.91|6112.61|6111.91|6112.61|6111.91|68
1737667050000|2025-01-23 21:17:30|||||||||14
1737667060000|2025-01-23 21:17:40|6112.73|6112.03|6112.86|6112.16|6112.86|6112.16|6112.73|6112.03|124
1737667070000|2025-01-23 21:17:50|||||||||35
1737667080000|2025-01-23 21:18:00|||||||||25
1737667090000|2025-01-23 21:18:10|6112.61|6111.91|6112.61|6111.91|6112.61|6111.91|6112.61|6111.91|70
1737667100000|2025-01-23 21:18:20|6112.48|6111.78|6112.11|6111.41|6112.48|6111.78|6112.11|6111.41|74
1737667110000|2025-01-23 21:18:30|||||||||116
1737667120000|2025-01-23 21:18:40|6112.23|6111.53|6112.11|6111.41|6112.36|6111.66|6112.11|6111.41|99
1737667130000|2025-01-23 21:18:50|6112.23|6111.53|6112.36|6111.66|6112.36|6111.66|6112.11|6111.41|200
1737667140000|2025-01-23 21:19:00|||||||||10
1737667150000|2025-01-23 21:19:10|||||||||32
1737667160000|2025-01-23 21:19:20|6112.48|6111.78|6112.36|6111.66|6112.61|6111.91|6112.11|6111.41|182
1737667170000|2025-01-23 21:19:30|6112.61|6111.91|6112.61|6111.91|6112.61|6111.91|6112.61|6111.91|67
1737667180000|2025-01-23 21:19:40|6112.73|6112.03|6112.61|6111.91|6112.73|6112.03|6112.61|6111.91|49
1737667190000|2025-01-23 21:19:50|6112.73|6112.03|6112.61|6111.91|6113.11|6112.41|6112.61|6111.91|140
1737667200000|2025-01-23 21:20:00|||||||||68
1737667210000|2025-01-23 21:20:10|||||||||67
1737667220000|2025-01-23 21:20:20|6112.48|6111.78|6112.11|6111.41|6112.48|6111.78|6112.11|6111.41|122
1737667230000|2025-01-23 21:20:30|||||||||88
1737667240000|2025-01-23 21:20:40|6111.86|6111.16|6111.86|6111.16|6111.86|6111.16|6111.86|6111.16|176
1737667250000|2025-01-23 21:20:50|6111.73|6111.03|6111.61|6110.91|6111.73|6111.03|6111.61|6110.91|85
1737667260000|2025-01-23 21:21:00|||||||||56
1737667270000|2025-01-23 21:21:10|||||||||78
1737667280000|2025-01-23 21:21:20|||||||||39
1737667290000|2025-01-23 21:21:30|||||||||56
1737667300000|2025-01-23 21:21:40|6111.86|6111.16|6111.61|6110.91|6111.86|6111.16|6111.61|6110.91|97
1737667310000|2025-01-23 21:21:50|||||||||41
1737667320000|2025-01-23 21:22:00|6111.73|6111.03|6111.61|6110.91|6111.86|6111.16|6111.61|6110.91|131
1737667330000|2025-01-23 21:22:10|||||||||1
1737667340000|2025-01-23 21:22:20|||||||||14
1737667350000|2025-01-23 21:22:30|||||||||66
1737667360000|2025-01-23 21:22:40|||||||||8
1737667370000|2025-01-23 21:22:50|||||||||12
1737667380000|2025-01-23 21:23:00|6111.86|6111.16|6111.86|6111.16|6111.86|6111.16|6111.86|6111.16|141
1737667390000|2025-01-23 21:23:10|6111.73|6111.03|6111.86|6111.16|6111.86|6111.16|6111.61|6110.91|75
1737667400000|2025-01-23 21:23:20|||||||||25
1737667410000|2025-01-23 21:23:30|||||||||7
1737667420000|2025-01-23 21:23:40|||||||||55
1737667430000|2025-01-23 21:23:50|||||||||1
1737667440000|2025-01-23 21:24:00|||||||||17
1737667450000|2025-01-23 21:24:10|||||||||14
1737667460000|2025-01-23 21:24:20|||||||||6
1737667470000|2025-01-23 21:24:30|||||||||30
1737667480000|2025-01-23 21:24:40|6111.98|6111.28|6112.11|6111.41|6112.11|6111.41|6111.98|6111.28|135
1737667490000|2025-01-23 21:24:50|6111.86|6111.16|6111.86|6111.16|6111.86|6111.16|6111.86|6111.16|92
1737667500000|2025-01-23 21:25:00|||||||||1
1737667510000|2025-01-23 21:25:10|||||||||7
1737667530000|2025-01-23 21:25:30|||||||||79
1737667540000|2025-01-23 21:25:40|6111.73|6111.03|6111.61|6110.91|6111.86|6111.16|6111.61|6110.91|204
1737667550000|2025-01-23 21:25:50|||||||||10
1737667560000|2025-01-23 21:26:00|||||||||156
1737667570000|2025-01-23 21:26:10|6111.73|6111.03|6111.86|6111.16|6111.86|6111.16|6111.73|6111.03|129
1737667580000|2025-01-23 21:26:20|6112.11|6111.41|6112.11|6111.41|6112.11|6111.41|6111.86|6111.16|135
1737667590000|2025-01-23 21:26:30|6111.86|6111.16|6111.86|6111.16|6111.86|6111.16|6111.86|6111.16|79
1737667600000|2025-01-23 21:26:40|6112.11|6111.41|6112.11|6111.41|6112.11|6111.41|6111.86|6111.16|101
1737667610000|2025-01-23 21:26:50|6111.86|6111.16|6111.86|6111.16|6111.86|6111.16|6111.86|6111.16|62
1737667620000|2025-01-23 21:27:00|||||||||19
1737667630000|2025-01-23 21:27:10|||||||||9
1737667640000|2025-01-23 21:27:20|||||||||4
1737667650000|2025-01-23 21:27:30|||||||||24
1737667660000|2025-01-23 21:27:40|||||||||8
1737667670000|2025-01-23 21:27:50|||||||||9
1737667680000|2025-01-23 21:28:00|6112.11|6111.41|6112.11|6111.41|6112.11|6111.41|6112.11|6111.41|147
1737667690000|2025-01-23 21:28:10|6111.86|6111.16|6112.11|6111.41|6112.11|6111.41|6111.86|6111.16|288
1737667700000|2025-01-23 21:28:20|||||||||37
1737667710000|2025-01-23 21:28:30|6112.23|6111.53|6112.36|6111.66|6112.61|6111.91|6112.23|6111.53|97
1737667720000|2025-01-23 21:28:40|6112.11|6111.41|6112.11|6111.41|6112.36|6111.66|6112.11|6111.41|53
1737667730000|2025-01-23 21:28:50|||||||||13
1737667750000|2025-01-23 21:29:10|||||||||42
1737667760000|2025-01-23 21:29:20|6112.36|6111.66|6112.36|6111.66|6112.36|6111.66|6112.36|6111.66|77
1737667770000|2025-01-23 21:29:30|||||||||13
1737667780000|2025-01-23 21:29:40|||||||||19
1737667790000|2025-01-23 21:29:50|||||||||9
1737667800000|2025-01-23 21:30:00|||||||||46
1737667810000|2025-01-23 21:30:10|6112.11|6111.41|6111.36|6110.66|6112.11|6111.41|6111.36|6110.66|218
1737667820000|2025-01-23 21:30:20|||||||||17
1737667830000|2025-01-23 21:30:30|6111.48|6110.78|6111.61|6110.91|6111.61|6110.91|6111.36|6110.66|107
1737667840000|2025-01-23 21:30:40|6111.36|6110.66|6111.61|6110.91|6111.61|6110.91|6111.36|6110.66|47
1737667850000|2025-01-23 21:30:50|6111.36|6110.66|6111.61|6110.91|6111.61|6110.91|6111.36|6110.66|111
1737667860000|2025-01-23 21:31:00|6111.48|6110.78|6111.36|6110.66|6111.48|6110.78|6111.36|6110.66|29
1737667870000|2025-01-23 21:31:10|6111.61|6110.91|6111.61|6110.91|6111.61|6110.91|6111.36|6110.66|27
1737667880000|2025-01-23 21:31:20|6111.86|6111.16|6111.86|6111.16|6111.86|6111.16|6111.86|6111.16|76
1737667890000|2025-01-23 21:31:30|6111.73|6111.03|6111.36|6110.66|6111.73|6111.03|6111.36|6110.66|45
1737667900000|2025-01-23 21:31:40|||||||||41
1737667910000|2025-01-23 21:31:50|6111.23|6110.53|6111.36|6110.66|6111.36|6110.66|6111.11|6110.41|93
1737667920000|2025-01-23 21:32:00|6111.23|6110.53|6111.36|6110.66|6111.36|6110.66|6111.23|6110.53|17
1737667930000|2025-01-23 21:32:10|||||||||10
1737667940000|2025-01-23 21:32:20|||||||||50
1737667950000|2025-01-23 21:32:30|||||||||10
1737667960000|2025-01-23 21:32:40|6111.48|6110.78|6111.36|6110.66|6111.48|6110.78|6111.36|6110.66|47
1737667970000|2025-01-23 21:32:50|6111.48|6110.78|6111.36|6110.66|6111.61|6110.91|6111.36|6110.66|51
1737667980000|2025-01-23 21:33:00|||||||||14
1737667990000|2025-01-23 21:33:10|6111.61|6110.91|6111.61|6110.91|6111.61|6110.91|6111.61|6110.91|52
1737668000000|2025-01-23 21:33:20|||||||||2
1737668010000|2025-01-23 21:33:30|||||||||14
1737668020000|2025-01-23 21:33:40|||||||||71
1737668030000|2025-01-23 21:33:50|||||||||21
1737668040000|2025-01-23 21:34:00|6111.73|6111.03|6111.86|6111.16|6111.86|6111.16|6111.73|6111.03|33
1737668050000|2025-01-23 21:34:10|6112.11|6111.41|6111.86|6111.16|6112.11|6111.41|6111.86|6111.16|99
1737668060000|2025-01-23 21:34:20|||||||||29
1737668070000|2025-01-23 21:34:30|||||||||41
1737668080000|2025-01-23 21:34:40|6111.98|6111.28|6111.86|6111.16|6112.11|6111.41|6111.86|6111.16|42
1737668090000|2025-01-23 21:34:50|6111.98|6111.28|6112.11|6111.41|6112.11|6111.41|6111.98|6111.28|41
1737668100000|2025-01-23 21:35:00|6111.98|6111.28|6112.11|6111.41|6112.11|6111.41|6111.86|6111.16|68
1737668110000|2025-01-23 21:35:10|6111.98|6111.28|6111.86|6111.16|6112.11|6111.41|6111.86|6111.16|29
1737668120000|2025-01-23 21:35:20|||||||||43
1737668130000|2025-01-23 21:35:30|6111.73|6111.03|6111.61|6110.91|6111.73|6111.03|6111.61|6110.91|15
1737668150000|2025-01-23 21:35:50|6111.73|6111.03|6111.86|6111.16|6111.86|6111.16|6111.73|6111.03|42
1737668160000|2025-01-23 21:36:00|6111.73|6111.03|6111.61|6110.91|6111.86|6111.16|6111.61|6110.91|52
1737668170000|2025-01-23 21:36:10|6111.73|6111.03|6111.86|6111.16|6111.86|6111.16|6111.73|6111.03|9
1737668180000|2025-01-23 21:36:20|6111.98|6111.28|6112.11|6111.41|6112.11|6111.41|6111.98|6111.28|22
1737668190000|2025-01-23 21:36:30|6111.98|6111.28|6111.86|6111.16|6111.98|6111.28|6111.86|6111.16|38
1737668200000|2025-01-23 21:36:40|||||||||47
1737668210000|2025-01-23 21:36:50|||||||||32
1737668220000|2025-01-23 21:37:00|||||||||1
1737668230000|2025-01-23 21:37:10|6111.98|6111.28|6112.11|6111.41|6112.11|6111.41|6111.86|6111.16|119
1737668240000|2025-01-23 21:37:20|||||||||2
1737668250000|2025-01-23 21:37:30|||||||||1
1737668260000|2025-01-23 21:37:40|||||||||1
1737668270000|2025-01-23 21:37:50|||||||||13
1737668280000|2025-01-23 21:38:00|6111.86|6111.16|6111.86|6111.16|6111.86|6111.16|6111.86|6111.16|39
1737668290000|2025-01-23 21:38:10|6111.61|6110.91|6111.61|6110.91|6111.61|6110.91|6111.48|6110.78|69
1737668300000|2025-01-23 21:38:20|||||||||21
1737668310000|2025-01-23 21:38:30|||||||||14
1737668320000|2025-01-23 21:38:40|6111.73|6111.03|6111.86|6111.16|6111.86|6111.16|6111.73|6111.03|39
1737668340000|2025-01-23 21:39:00|6111.73|6111.03|6111.61|6110.91|6111.73|6111.03|6111.61|6110.91|18
1737668350000|2025-01-23 21:39:10|||||||||4
1737668360000|2025-01-23 21:39:20|||||||||24
1737668370000|2025-01-23 21:39:30|6111.73|6111.03|6111.86|6111.16|6111.86|6111.16|6111.73|6111.03|52
1737668380000|2025-01-23 21:39:40|||||||||5
1737668390000|2025-01-23 21:39:50|||||||||4
1737668400000|2025-01-23 21:40:00|||||||||34
1737668410000|2025-01-23 21:40:10|6112.11|6111.41|6112.11|6111.41|6112.11|6111.41|6111.98|6111.28|67
1737668420000|2025-01-23 21:40:20|6111.86|6111.16|6111.86|6111.16|6111.86|6111.16|6111.86|6111.16|21
1737668430000|2025-01-23 21:40:30|6112.11|6111.41|6112.11|6111.41|6112.11|6111.41|6112.11|6111.41|74
1737668440000|2025-01-23 21:40:40|6111.86|6111.16|6111.86|6111.16|6112.11|6111.41|6111.86|6111.16|23
1737668450000|2025-01-23 21:40:50|||||||||4
1737668460000|2025-01-23 21:41:00|||||||||13
1737668470000|2025-01-23 21:41:10|||||||||35
1737668480000|2025-01-23 21:41:20|6111.98|6111.28|6111.98|6111.28|6112.11|6111.41|6111.86|6111.16|99
1737668490000|2025-01-23 21:41:30|6112.11|6111.41|6112.11|6111.41|6112.11|6111.41|6111.98|6111.28|45
1737668500000|2025-01-23 21:41:40|6111.98|6111.28|6112.11|6111.41|6112.11|6111.41|6111.98|6111.28|6
1737668510000|2025-01-23 21:41:50|6111.98|6111.28|6111.86|6111.16|6111.98|6111.28|6111.86|6111.16|5
1737668520000|2025-01-23 21:42:00|||||||||1
1737668530000|2025-01-23 21:42:10|||||||||21
1737668540000|2025-01-23 21:42:20|||||||||2
1737668550000|2025-01-23 21:42:30|6111.73|6111.03|6111.86|6111.16|6111.86|6111.16|6111.73|6111.03|35
1737668560000|2025-01-23 21:42:40|||||||||12
1737668570000|2025-01-23 21:42:50|||||||||1
1737668580000|2025-01-23 21:43:00|||||||||52
1737668590000|2025-01-23 21:43:10|||||||||6
1737668600000|2025-01-23 21:43:20|6111.73|6111.03|6111.61|6110.91|6111.73|6111.03|6111.61|6110.91|12
1737668610000|2025-01-23 21:43:30|6111.73|6111.03|6111.61|6110.91|6111.86|6111.16|6111.61|6110.91|23
1737668620000|2025-01-23 21:43:40|6111.86|6111.16|6111.86|6111.16|6111.86|6111.16|6111.86|6111.16|82
1737668630000|2025-01-23 21:43:50|6111.98|6111.28|6112.11|6111.41|6112.11|6111.41|6111.98|6111.28|12
1737668640000|2025-01-23 21:44:00|6111.86|6111.16|6111.86|6111.16|6111.86|6111.16|6111.86|6111.16|187
1737668650000|2025-01-23 21:44:10|6111.73|6111.03|6111.86|6111.16|6111.86|6111.16|6111.73|6111.03|14
1737668660000|2025-01-23 21:44:20|||||||||2
1737668670000|2025-01-23 21:44:30|||||||||18
1737668680000|2025-01-23 21:44:40|||||||||8
1737668690000|2025-01-23 21:44:50|6111.61|6110.91|6111.61|6110.91|6111.61|6110.91|6111.61|6110.91|33
1737668700000|2025-01-23 21:45:00|6111.36|6110.66|6111.61|6110.91|6111.73|6111.03|6111.36|6110.66|112
1737668720000|2025-01-23 21:45:20|||||||||6
1737668730000|2025-01-23 21:45:30|6111.73|6111.03|6111.86|6111.16|6111.86|6111.16|6111.73|6111.03|72
1737668740000|2025-01-23 21:45:40|||||||||10
1737668750000|2025-01-23 21:45:50|||||||||35
1737668760000|2025-01-23 21:46:00|||||||||6
1737668770000|2025-01-23 21:46:10|||||||||1
1737668780000|2025-01-23 21:46:20|6112.11|6111.41|6111.86|6111.16|6112.11|6111.41|6111.86|6111.16|103
1737668790000|2025-01-23 21:46:30|||||||||13
1737668810000|2025-01-23 21:46:50|||||||||1
1737668820000|2025-01-23 21:47:00|||||||||2
1737668830000|2025-01-23 21:47:10|||||||||5
1737668840000|2025-01-23 21:47:20|6111.98|6111.28|6112.11|6111.41|6112.11|6111.41|6111.98|6111.28|29
1737668850000|2025-01-23 21:47:30|6111.98|6111.28|6112.11|6111.41|6112.11|6111.41|6111.86|6111.16|35
1737668860000|2025-01-23 21:47:40|||||||||8
1737668870000|2025-01-23 21:47:50|6111.86|6111.16|6111.86|6111.16|6111.86|6111.16|6111.86|6111.16|40
1737668880000|2025-01-23 21:48:00|||||||||2
1737668910000|2025-01-23 21:48:30|||||||||22
1737668920000|2025-01-23 21:48:40|||||||||5
1737668930000|2025-01-23 21:48:50|||||||||16
1737668940000|2025-01-23 21:49:00|6111.98|6111.28|6111.86|6111.16|6112.11|6111.41|6111.86|6111.16|123
1737668960000|2025-01-23 21:49:20|||||||||13
1737668970000|2025-01-23 21:49:30|6112.11|6111.41|6112.36|6111.66|6112.61|6111.91|6112.11|6111.41|149
1737668980000|2025-01-23 21:49:40|||||||||17
1737668990000|2025-01-23 21:49:50|||||||||23
1737669000000|2025-01-23 21:50:00|6112.23|6111.53|6112.11|6111.41|6112.23|6111.53|6112.11|6111.41|72
1737669010000|2025-01-23 21:50:10|6111.86|6111.16|6111.86|6111.16|6111.86|6111.16|6111.86|6111.16|70
1737669030000|2025-01-23 21:50:30|6112.11|6111.41|6112.11|6111.41|6112.11|6111.41|6112.11|6111.41|100
1737669040000|2025-01-23 21:50:40|6112.23|6111.53|6112.36|6111.66|6112.36|6111.66|6112.23|6111.53|21
1737669050000|2025-01-23 21:50:50|||||||||4
1737669070000|2025-01-23 21:51:10|6112.11|6111.41|6112.36|6111.66|6112.36|6111.66|6112.11|6111.41|31
1737669080000|2025-01-23 21:51:20|||||||||9
1737669130000|2025-01-23 21:52:10|||||||||8
1737669140000|2025-01-23 21:52:20|||||||||2
1737669150000|2025-01-23 21:52:30|||||||||27
1737669170000|2025-01-23 21:52:50|6112.61|6111.91|6112.61|6111.91|6112.61|6111.91|6112.36|6111.66|79
1737669180000|2025-01-23 21:53:00|||||||||2
1737669190000|2025-01-23 21:53:10|||||||||19
1737669200000|2025-01-23 21:53:20|6112.73|6112.03|6112.86|6112.16|6112.86|6112.16|6112.61|6111.91|115
1737669210000|2025-01-23 21:53:30|||||||||21
1737669220000|2025-01-23 21:53:40|||||||||25
1737669230000|2025-01-23 21:53:50|6113.11|6112.41|6113.11|6112.41|6113.11|6112.41|6113.11|6112.41|64
1737669240000|2025-01-23 21:54:00|||||||||6
1737669250000|2025-01-23 21:54:10|||||||||17
1737669260000|2025-01-23 21:54:20|6113.23|6112.53|6113.36|6112.66|6113.36|6112.66|6113.23|6112.53|221
1737669270000|2025-01-23 21:54:30|||||||||25
1737669280000|2025-01-23 21:54:40|||||||||24
1737669290000|2025-01-23 21:54:50|||||||||9
1737669300000|2025-01-23 21:55:00|6113.11|6112.41|6113.11|6112.41|6113.36|6112.66|6113.11|6112.41|202
1737669310000|2025-01-23 21:55:10|||||||||27
1737669320000|2025-01-23 21:55:20|||||||||158
1737669330000|2025-01-23 21:55:30|6113.23|6112.53|6113.11|6112.41|6113.23|6112.53|6113.11|6112.41|358
1737669340000|2025-01-23 21:55:40|||||||||116
1737669350000|2025-01-23 21:55:50|||||||||12
1737669360000|2025-01-23 21:56:00|6113.36|6112.66|6113.36|6112.66|6113.36|6112.66|6113.36|6112.66|142
1737669370000|2025-01-23 21:56:10|||||||||44
1737669390000|2025-01-23 21:56:30|6113.48|6112.78|6113.36|6112.66|6113.48|6112.78|6113.36|6112.66|126
1737669400000|2025-01-23 21:56:40|6113.23|6112.53|6113.36|6112.66|6113.36|6112.66|6113.23|6112.53|15
1737669410000|2025-01-23 21:56:50|||||||||25
1737669420000|2025-01-23 21:57:00|||||||||20
1737669430000|2025-01-23 21:57:10|||||||||2
1737669440000|2025-01-23 21:57:20|6113.61|6112.91|6113.61|6112.91|6113.61|6112.91|6113.61|6112.91|182
1737669450000|2025-01-23 21:57:30|6113.86|6113.16|6113.86|6113.16|6113.86|6113.16|6113.61|6112.91|151
1737669460000|2025-01-23 21:57:40|6113.61|6112.91|6113.86|6113.16|6113.86|6113.16|6113.61|6112.91|41
1737669470000|2025-01-23 21:57:50|6113.61|6112.91|6113.61|6112.91|6113.61|6112.91|6113.61|6112.91|18
1737669480000|2025-01-23 21:58:00|||||||||40
1737669490000|2025-01-23 21:58:10|||||||||3
1737669500000|2025-01-23 21:58:20|||||||||4
1737669510000|2025-01-23 21:58:30|||||||||3
1737669520000|2025-01-23 21:58:40|||||||||121
1737669530000|2025-01-23 21:58:50|||||||||9
1737669540000|2025-01-23 21:59:00|||||||||34
1737669550000|2025-01-23 21:59:10|6113.36|6112.66|6113.36|6112.66|6113.36|6112.66|6113.36|6112.66|3137
1737669560000|2025-01-23 21:59:20|||||||||30
1737669570000|2025-01-23 21:59:30|6113.23|6112.53|6113.11|6112.41|6113.23|6112.53|6113.11|6112.41|50
1737669580000|2025-01-23 21:59:40|||||||||220
1737669590000|2025-01-23 21:59:50|6113.23|6112.53|6113.42|6111.92|6113.42|6112.53|6112.73|6111.92|8606
1737669600000|2025-01-23 22:00:00|6113.46|6111.96|6113.46|6111.96|6113.46|6111.96|6113.46|6111.96|0
1737669610000|2025-01-23 22:00:10|6113.53|6112.03|6113.53|6112.03|6113.53|6112.03|6113.53|6112.03|0
1737669620000|2025-01-23 22:00:20|6113.71|6112.21|6113.71|6112.21|6113.71|6112.21|6113.71|6112.21|0
1737669630000|2025-01-23 22:00:30|6113.49|6111.99|6113.53|6112.03|6113.71|6112.21|6113.49|6111.99|0
1737669720000|2025-01-23 22:02:00|6113.97|6112.47|6113.97|6112.47|6113.97|6112.47|6113.97|6112.47|0
1737669770000|2025-01-23 22:02:50|6113.9|6112.4|6113.86|6112.36|6113.9|6112.4|6113.86|6112.36|0
1737669800000|2025-01-23 22:03:20|6113.79|6112.29|6113.79|6112.29|6113.79|6112.29|6113.79|6112.29|0
1737669810000|2025-01-23 22:03:30|6113.53|6112.03|6113.53|6112.03|6113.53|6112.03|6113.53|6112.03|0
1737669830000|2025-01-23 22:03:50|6113.38|6111.88|6113.57|6112.07|6113.57|6112.07|6113.38|6111.88|0
1737669890000|2025-01-23 22:04:50|6113.68|6112.18|6113.68|6112.18|6113.68|6112.18|6113.68|6112.18|0
1737669900000|2025-01-23 22:05:00|6113.57|6112.07|6113.57|6112.07|6113.57|6112.07|6113.57|6112.07|0
1737669910000|2025-01-23 22:05:10|6113.71|6112.21|6113.71|6112.21|6113.79|6112.29|6113.71|6112.21|0
1737669920000|2025-01-23 22:05:20|6114.01|6112.51|6113.9|6112.4|6114.01|6112.51|6113.9|6112.4|0
1737669940000|2025-01-23 22:05:40|6113.46|6111.96|6114.12|6112.62|6114.12|6112.62|6113.46|6111.96|0
1737669950000|2025-01-23 22:05:50|6114.3|6112.8|6114.23|6112.73|6114.34|6112.84|6114.23|6112.73|0
1737669960000|2025-01-23 22:06:00|6114.16|6112.66|6114.23|6112.73|6114.23|6112.73|6114.16|6112.66|0
1737669990000|2025-01-23 22:06:30|6114.49|6112.99|6114.38|6112.88|6114.49|6112.99|6114.38|6112.88|0
1737670040000|2025-01-23 22:07:20|6114.41|6112.91|6114.34|6112.84|6114.41|6112.91|6114.34|6112.84|0
1737670050000|2025-01-23 22:07:30|6114.3|6112.8|6114.3|6112.8|6114.3|6112.8|6114.3|6112.8|0
1737670080000|2025-01-23 22:08:00|6114.38|6112.88|6114.34|6112.84|6114.38|6112.88|6114.34|6112.84|0
1737670110000|2025-01-23 22:08:30|6114.52|6113.02|6114.52|6113.02|6114.52|6113.02|6114.52|6113.02|0
1737670120000|2025-01-23 22:08:40|6114.16|6112.66|6113.97|6112.47|6114.16|6112.66|6113.97|6112.47|0
1737670130000|2025-01-23 22:08:50|6114.16|6112.66|6114.16|6112.66|6114.16|6112.66|6114.16|6112.66|0
1737670150000|2025-01-23 22:09:10|6113.79|6112.29|6113.79|6112.29|6113.79|6112.29|6113.79|6112.29|0
1737670160000|2025-01-23 22:09:20|6113.6|6112.1|6113.68|6112.18|6113.68|6112.18|6113.6|6112.1|0
1737670180000|2025-01-23 22:09:40|6113.64|6112.14|6113.57|6112.07|6113.64|6112.14|6113.57|6112.07|0
1737670200000|2025-01-23 22:10:00|6113.9|6112.4|6113.9|6112.4|6113.9|6112.4|6113.9|6112.4|0
1737670210000|2025-01-23 22:10:10|6113.82|6112.32|6113.82|6112.32|6113.82|6112.32|6113.82|6112.32|0
1737670360000|2025-01-23 22:12:40|6113.79|6112.29|6113.82|6112.32|6113.82|6112.32|6113.79|6112.29|0
1737670370000|2025-01-23 22:12:50|6113.79|6112.29|6113.79|6112.29|6113.86|6112.36|6113.79|6112.29|0
1737670390000|2025-01-23 22:13:10|6113.97|6112.47|6114.08|6112.58|6114.08|6112.58|6113.97|6112.47|0
1737670460000|2025-01-23 22:14:20|6114.16|6112.66|6114.16|6112.66|6114.16|6112.66|6114.16|6112.66|0
1737670470000|2025-01-23 22:14:30|6114.19|6112.69|6114.19|6112.69|6114.19|6112.69|6114.19|6112.69|0
1737670500000|2025-01-23 22:15:00|6114.16|6112.66|6113.82|6112.32|6114.16|6112.66|6113.82|6112.32|0
1737670510000|2025-01-23 22:15:10|6113.75|6112.25|6113.75|6112.25|6113.75|6112.25|6113.75|6112.25|0
1737670530000|2025-01-23 22:15:30|6113.71|6112.21|6113.71|6112.21|6113.71|6112.21|6113.71|6112.21|0
1737670570000|2025-01-23 22:16:10|6113.75|6112.25|6113.86|6112.36|6113.86|6112.36|6113.75|6112.25|0
1737670790000|2025-01-23 22:19:50|6113.75|6112.25|6113.75|6112.25|6113.75|6112.25|6113.75|6112.25|0
1737670810000|2025-01-23 22:20:10|6113.6|6112.1|6113.6|6112.1|6113.6|6112.1|6113.6|6112.1|0
1737670830000|2025-01-23 22:20:30|6113.64|6112.14|6113.64|6112.14|6113.64|6112.14|6113.64|6112.14|0
1737670850000|2025-01-23 22:20:50|6113.68|6112.18|6113.68|6112.18|6113.68|6112.18|6113.68|6112.18|0
1737670910000|2025-01-23 22:21:50|6113.75|6112.25|6113.75|6112.25|6113.75|6112.25|6113.75|6112.25|0
1737670920000|2025-01-23 22:22:00|6113.79|6112.29|6113.79|6112.29|6113.79|6112.29|6113.79|6112.29|0
1737671090000|2025-01-23 22:24:50|6113.97|6112.47|6113.97|6112.47|6113.97|6112.47|6113.97|6112.47|0
1737671340000|2025-01-23 22:29:00|6113.82|6112.32|6113.82|6112.32|6113.82|6112.32|6113.82|6112.32|0
1737671350000|2025-01-23 22:29:10|6113.79|6112.29|6113.79|6112.29|6113.79|6112.29|6113.79|6112.29|0
1737671440000|2025-01-23 22:30:40|6113.71|6112.21|6113.71|6112.21|6113.71|6112.21|6113.71|6112.21|0
1737671450000|2025-01-23 22:30:50|6113.79|6112.29|6113.82|6112.32|6113.82|6112.32|6113.79|6112.29|0
1737671550000|2025-01-23 22:32:30|6113.79|6112.29|6113.9|6112.4|6113.9|6112.4|6113.79|6112.29|0
1737672050000|2025-01-23 22:40:50|6113.86|6112.36|6113.86|6112.36|6113.86|6112.36|6113.86|6112.36|0
1737672070000|2025-01-23 22:41:10|6113.9|6112.4|6113.9|6112.4|6113.9|6112.4|6113.9|6112.4|0
1737672250000|2025-01-23 22:44:10|6113.97|6112.47|6113.97|6112.47|6113.97|6112.47|6113.97|6112.47|0
1737672420000|2025-01-23 22:47:00|6114.01|6112.51|6113.97|6112.47|6114.01|6112.51|6113.97|6112.47|0
1737672450000|2025-01-23 22:47:30|6114.01|6112.51|6113.97|6112.47|6114.01|6112.51|6113.97|6112.47|0
1737672550000|2025-01-23 22:49:10|6113.94|6112.44|6113.94|6112.44|6113.94|6112.44|6113.94|6112.44|0
1737672820000|2025-01-23 22:53:40|6113.97|6112.47|6113.97|6112.47|6113.97|6112.47|6113.97|6112.47|0
1737672860000|2025-01-23 22:54:20|6113.9|6112.4|6113.82|6112.32|6113.9|6112.4|6113.82|6112.32|0
1737672890000|2025-01-23 22:54:50|6113.86|6112.36|6113.86|6112.36|6113.86|6112.36|6113.86|6112.36|0
1737672980000|2025-01-23 22:56:20|6113.79|6112.29|6113.79|6112.29|6113.79|6112.29|6113.79|6112.29|0
1737672990000|2025-01-23 22:56:30|6113.82|6112.32|6113.82|6112.32|6113.82|6112.32|6113.82|6112.32|0
1737673000000|2025-01-23 22:56:40|6113.71|6112.21|6113.71|6112.21|6113.71|6112.21|6113.71|6112.21|0
1737673020000|2025-01-23 22:57:00|6113.64|6112.14|6113.71|6112.21|6113.71|6112.21|6113.64|6112.14|0
1737673030000|2025-01-23 22:57:10|6113.75|6112.25|6113.75|6112.25|6113.75|6112.25|6113.75|6112.25|0
1737673040000|2025-01-23 22:57:20|6113.64|6112.14|6113.64|6112.14|6113.64|6112.14|6113.64|6112.14|0
1737673090000|2025-01-23 22:58:10|6113.6|6112.1|6113.6|6112.1|6113.6|6112.1|6113.6|6112.1|0
1737673150000|2025-01-23 22:59:10|6113.53|6112.03|6113.53|6112.03|6113.53|6112.03|6113.53|6112.03|0
1737673160000|2025-01-23 22:59:20|6113.57|6112.07|6113.57|6112.07|6113.57|6112.07|6113.57|6112.07|0
1737673170000|2025-01-23 22:59:30|6113.49|6111.99|6113.53|6112.03|6113.53|6112.03|6113.49|6111.99|0
1737673180000|2025-01-23 22:59:40|6113.6|6112.1|6113.6|6112.1|6113.6|6112.1|6113.6|6112.1|0
1737673200000|2025-01-23 23:00:00|6112.73|6112.03|6111.23|6110.53|6112.98|6112.28|6110.98|6110.28|203
1737673210000|2025-01-23 23:00:10|6111.86|6111.16|6111.73|6111.03|6111.86|6111.16|6110.98|6110.28|160
1737673220000|2025-01-23 23:00:20|6111.86|6111.16|6112.11|6111.41|6112.36|6111.66|6111.86|6111.16|48
1737673230000|2025-01-23 23:00:30|6111.86|6111.16|6111.11|6110.41|6111.86|6111.16|6111.11|6110.41|89
1737673240000|2025-01-23 23:00:40|6111.23|6110.53|6111.11|6110.41|6111.23|6110.53|6110.86|6110.16|46
1737673250000|2025-01-23 23:00:50|6111.23|6110.53|6111.11|6110.41|6111.48|6110.78|6111.11|6110.41|64
1737673260000|2025-01-23 23:01:00|6111.36|6110.66|6111.86|6111.16|6111.86|6111.16|6111.36|6110.66|42
1737673270000|2025-01-23 23:01:10|6111.98|6111.28|6111.86|6111.16|6111.98|6111.28|6111.61|6110.91|49
1737673280000|2025-01-23 23:01:20|6111.98|6111.28|6112.11|6111.41|6112.23|6111.53|6111.98|6111.28|16
1737673290000|2025-01-23 23:01:30|6112.23|6111.53|6112.11|6111.41|6112.23|6111.53|6112.11|6111.41|7
1737673300000|2025-01-23 23:01:40|6111.86|6111.16|6111.86|6111.16|6112.11|6111.41|6111.86|6111.16|21
1737673310000|2025-01-23 23:01:50|6111.73|6111.03|6111.36|6110.66|6111.86|6111.16|6111.36|6110.66|43
1737673320000|2025-01-23 23:02:00|6111.61|6110.91|6111.61|6110.91|6111.61|6110.91|6111.61|6110.91|8
1737673330000|2025-01-23 23:02:10|6111.36|6110.66|6111.11|6110.41|6111.48|6110.78|6111.11|6110.41|28
1737673340000|2025-01-23 23:02:20|6111.23|6110.53|6110.86|6110.16|6111.36|6110.66|6110.86|6110.16|33
1737673350000|2025-01-23 23:02:30|6110.98|6110.28|6110.98|6110.28|6110.98|6110.28|6110.86|6110.16|18
1737673360000|2025-01-23 23:02:40|6111.11|6110.41|6110.86|6110.16|6111.11|6110.41|6110.73|6110.03|29
1737673370000|2025-01-23 23:02:50|6110.73|6110.03|6110.36|6109.66|6110.73|6110.03|6110.36|6109.66|20
1737673380000|2025-01-23 23:03:00|6110.61|6109.91|6110.61|6109.91|6110.61|6109.91|6110.36|6109.66|15
1737673390000|2025-01-23 23:03:10|6110.36|6109.66|6110.36|6109.66|6110.48|6109.78|6110.36|6109.66|13
1737673400000|2025-01-23 23:03:20|6110.48|6109.78|6110.36|6109.66|6110.48|6109.78|6110.23|6109.53|39
1737673410000|2025-01-23 23:03:30|6110.23|6109.53|6110.36|6109.66|6110.36|6109.66|6110.23|6109.53|6
1737673420000|2025-01-23 23:03:40|6110.73|6110.03|6110.73|6110.03|6111.11|6110.41|6110.61|6109.91|32
1737673430000|2025-01-23 23:03:50|6110.61|6109.91|6110.61|6109.91|6110.61|6109.91|6110.61|6109.91|0
1737673440000|2025-01-23 23:04:00|||||||||3
1737673450000|2025-01-23 23:04:10|6110.61|6109.91|6110.36|6109.66|6110.61|6109.91|6110.36|6109.66|10
1737673460000|2025-01-23 23:04:20|6110.23|6109.53|6110.23|6109.53|6110.36|6109.66|6110.11|6109.41|38
1737673470000|2025-01-23 23:04:30|6110.36|6109.66|6109.86|6109.16|6110.36|6109.66|6109.86|6109.16|35
1737673480000|2025-01-23 23:04:40|6109.98|6109.28|6109.98|6109.28|6109.98|6109.28|6109.86|6109.16|18
1737673490000|2025-01-23 23:04:50|6109.86|6109.16|6109.98|6109.28|6110.11|6109.41|6109.86|6109.16|43
1737673500000|2025-01-23 23:05:00|6109.86|6109.16|6110.36|6109.66|6110.36|6109.66|6109.86|6109.16|24
1737673510000|2025-01-23 23:05:10|6110.23|6109.53|6110.61|6109.91|6110.61|6109.91|6110.23|6109.53|23
1737673520000|2025-01-23 23:05:20|6110.36|6109.66|6110.61|6109.91|6110.61|6109.91|6110.11|6109.41|42
1737673530000|2025-01-23 23:05:30|6110.48|6109.78|6110.61|6109.91|6110.61|6109.91|6110.48|6109.78|13
1737673540000|2025-01-23 23:05:40|6110.86|6110.16|6111.11|6110.41|6111.11|6110.41|6110.86|6110.16|17
1737673550000|2025-01-23 23:05:50|6111.36|6110.66|6111.36|6110.66|6111.36|6110.66|6111.11|6110.41|21
1737673560000|2025-01-23 23:06:00|6111.61|6110.91|6111.23|6110.53|6111.61|6110.91|6111.23|6110.53|40
1737673570000|2025-01-23 23:06:10|6111.11|6110.41|6111.36|6110.66|6111.36|6110.66|6111.11|6110.41|14
1737673580000|2025-01-23 23:06:20|6111.23|6110.53|6110.86|6110.16|6111.23|6110.53|6110.86|6110.16|12
1737673590000|2025-01-23 23:06:30|6110.73|6110.03|6110.61|6109.91|6110.73|6110.03|6110.61|6109.91|6
1737673600000|2025-01-23 23:06:40|6110.86|6110.16|6110.86|6110.16|6110.86|6110.16|6110.86|6110.16|7
1737673620000|2025-01-23 23:07:00|6110.73|6110.03|6110.61|6109.91|6110.73|6110.03|6110.61|6109.91|9
1737673630000|2025-01-23 23:07:10|6110.73|6110.03|6110.61|6109.91|6110.86|6110.16|6110.61|6109.91|23
1737673640000|2025-01-23 23:07:20|6110.86|6110.16|6110.61|6109.91|6110.86|6110.16|6110.61|6109.91|8
1737673650000|2025-01-23 23:07:30|6110.73|6110.03|6110.61|6109.91|6110.73|6110.03|6110.61|6109.91|4
1737673660000|2025-01-23 23:07:40|||||||||17
1737673670000|2025-01-23 23:07:50|6110.86|6110.16|6110.73|6110.03|6110.86|6110.16|6110.73|6110.03|22
1737673680000|2025-01-23 23:08:00|6110.61|6109.91|6110.61|6109.91|6110.61|6109.91|6110.48|6109.78|4
1737673690000|2025-01-23 23:08:10|||||||||2
1737673700000|2025-01-23 23:08:20|6110.36|6109.66|6111.36|6110.66|6111.36|6110.66|6110.36|6109.66|66
1737673710000|2025-01-23 23:08:30|6111.61|6110.91|6111.61|6110.91|6111.61|6110.91|6111.61|6110.91|53
1737673720000|2025-01-23 23:08:40|6111.11|6110.41|6110.86|6110.16|6111.23|6110.53|6110.86|6110.16|96
1737673730000|2025-01-23 23:08:50|6110.98|6110.28|6110.61|6109.91|6110.98|6110.28|6110.61|6109.91|12
1737673740000|2025-01-23 23:09:00|6110.36|6109.66|6110.36|6109.66|6110.48|6109.78|6110.36|6109.66|19
1737673750000|2025-01-23 23:09:10|6110.48|6109.78|6110.48|6109.78|6110.48|6109.78|6110.36|6109.66|10
1737673760000|2025-01-23 23:09:20|6110.36|6109.66|6110.11|6109.41|6110.36|6109.66|6110.11|6109.41|17
1737673770000|2025-01-23 23:09:30|||||||||15
1737673780000|2025-01-23 23:09:40|||||||||3
1737673790000|2025-01-23 23:09:50|6109.98|6109.28|6110.11|6109.41|6110.11|6109.41|6109.86|6109.16|11
1737673800000|2025-01-23 23:10:00|6110.36|6109.66|6110.11|6109.41|6110.36|6109.66|6109.98|6109.28|30
1737673810000|2025-01-23 23:10:10|||||||||7
1737673820000|2025-01-23 23:10:20|6110.23|6109.53|6110.11|6109.41|6110.23|6109.53|6110.11|6109.41|9
1737673830000|2025-01-23 23:10:30|6110.36|6109.66|6110.11|6109.41|6110.36|6109.66|6110.11|6109.41|27
1737673840000|2025-01-23 23:10:40|6110.23|6109.53|6110.36|6109.66|6110.36|6109.66|6110.23|6109.53|19
1737673850000|2025-01-23 23:10:50|6110.11|6109.41|6110.36|6109.66|6110.36|6109.66|6110.11|6109.41|8
1737673860000|2025-01-23 23:11:00|||||||||2
1737673870000|2025-01-23 23:11:10|6110.48|6109.78|6110.61|6109.91|6110.61|6109.91|6110.36|6109.66|26
1737673880000|2025-01-23 23:11:20|6110.48|6109.78|6110.36|6109.66|6110.48|6109.78|6110.36|6109.66|31
1737673890000|2025-01-23 23:11:30|6110.61|6109.91|6110.48|6109.78|6110.61|6109.91|6110.48|6109.78|33
1737673900000|2025-01-23 23:11:40|6110.61|6109.91|6110.36|6109.66|6110.61|6109.91|6110.36|6109.66|4
1737673910000|2025-01-23 23:11:50|||||||||3
1737673920000|2025-01-23 23:12:00|6110.11|6109.41|6110.11|6109.41|6110.11|6109.41|6110.11|6109.41|17
1737673950000|2025-01-23 23:12:30|||||||||13
1737673960000|2025-01-23 23:12:40|6110.23|6109.53|6110.11|6109.41|6110.36|6109.66|6110.11|6109.41|41
1737673970000|2025-01-23 23:12:50|6110.36|6109.66|6110.36|6109.66|6110.36|6109.66|6110.23|6109.53|4
1737673980000|2025-01-23 23:13:00|6110.11|6109.41|6110.23|6109.53|6110.36|6109.66|6110.11|6109.41|36
1737673990000|2025-01-23 23:13:10|6110.36|6109.66|6110.36|6109.66|6110.36|6109.66|6110.36|6109.66|33
1737674000000|2025-01-23 23:13:20|6110.48|6109.78|6110.86|6110.16|6110.86|6110.16|6110.48|6109.78|70
1737674010000|2025-01-23 23:13:30|6111.11|6110.41|6111.11|6110.41|6111.11|6110.41|6111.11|6110.41|14
1737674020000|2025-01-23 23:13:40|6110.98|6110.28|6110.61|6109.91|6110.98|6110.28|6110.61|6109.91|109
1737674030000|2025-01-23 23:13:50|6110.86|6110.16|6110.61|6109.91|6110.86|6110.16|6110.61|6109.91|51
1737674050000|2025-01-23 23:14:10|6110.73|6110.03|6110.61|6109.91|6110.86|6110.16|6110.61|6109.91|6
1737674060000|2025-01-23 23:14:20|||||||||1
1737674070000|2025-01-23 23:14:30|6110.48|6109.78|6110.36|6109.66|6110.48|6109.78|6110.11|6109.41|33
1737674080000|2025-01-23 23:14:40|6110.23|6109.53|6110.36|6109.66|6110.36|6109.66|6110.23|6109.53|0
1737674100000|2025-01-23 23:15:00|6110.23|6109.53|6110.11|6109.41|6110.23|6109.53|6110.11|6109.41|2
1737674110000|2025-01-23 23:15:10|6110.23|6109.53|6110.11|6109.41|6110.23|6109.53|6110.11|6109.41|18
1737674120000|2025-01-23 23:15:20|6110.36|6109.66|6110.36|6109.66|6110.36|6109.66|6110.36|6109.66|17
1737674130000|2025-01-23 23:15:30|||||||||2
1737674140000|2025-01-23 23:15:40|||||||||1
1737674150000|2025-01-23 23:15:50|||||||||2
1737674160000|2025-01-23 23:16:00|||||||||1
1737674170000|2025-01-23 23:16:10|||||||||2
1737674190000|2025-01-23 23:16:30|||||||||2
1737674200000|2025-01-23 23:16:40|||||||||3
1737674210000|2025-01-23 23:16:50|||||||||3
1737674220000|2025-01-23 23:17:00|||||||||1
1737674230000|2025-01-23 23:17:10|6109.86|6109.16|6110.11|6109.41|6110.11|6109.41|6109.86|6109.16|55
1737674240000|2025-01-23 23:17:20|6109.98|6109.28|6109.98|6109.28|6110.11|6109.41|6109.98|6109.28|14
1737674250000|2025-01-23 23:17:30|6110.11|6109.41|6109.86|6109.16|6110.11|6109.41|6109.86|6109.16|14
1737674260000|2025-01-23 23:17:40|6109.98|6109.28|6110.36|6109.66|6110.36|6109.66|6109.98|6109.28|53
1737674270000|2025-01-23 23:17:50|6110.11|6109.41|6109.86|6109.16|6110.11|6109.41|6109.86|6109.16|39
1737674280000|2025-01-23 23:18:00|6110.11|6109.41|6110.11|6109.41|6110.11|6109.41|6110.11|6109.41|12
1737674290000|2025-01-23 23:18:10|||||||||8
1737674300000|2025-01-23 23:18:20|6109.98|6109.28|6110.11|6109.41|6110.11|6109.41|6109.98|6109.28|13
1737674310000|2025-01-23 23:18:30|||||||||1
1737674320000|2025-01-23 23:18:40|||||||||4
1737674330000|2025-01-23 23:18:50|6110.23|6109.53|6110.11|6109.41|6110.36|6109.66|6110.11|6109.41|47
1737674350000|2025-01-23 23:19:10|6110.23|6109.53|6110.11|6109.41|6110.23|6109.53|6110.11|6109.41|3
1737674360000|2025-01-23 23:19:20|||||||||1
1737674370000|2025-01-23 23:19:30|||||||||4
1737674380000|2025-01-23 23:19:40|6110.23|6109.53|6110.36|6109.66|6110.36|6109.66|6110.23|6109.53|9
1737674390000|2025-01-23 23:19:50|6110.11|6109.41|6110.11|6109.41|6110.11|6109.41|6110.11|6109.41|12
1737674400000|2025-01-23 23:20:00|6110.23|6109.53|6110.36|6109.66|6110.36|6109.66|6110.23|6109.53|12
1737674410000|2025-01-23 23:20:10|||||||||7
1737674420000|2025-01-23 23:20:20|||||||||1
1737674430000|2025-01-23 23:20:30|||||||||6
1737674440000|2025-01-23 23:20:40|6110.48|6109.78|6110.61|6109.91|6110.61|6109.91|6110.48|6109.78|48
1737674450000|2025-01-23 23:20:50|6110.86|6110.16|6110.61|6109.91|6110.86|6110.16|6110.61|6109.91|54
1737674460000|2025-01-23 23:21:00|6110.36|6109.66|6110.61|6109.91|6110.86|6110.16|6110.36|6109.66|41
1737674470000|2025-01-23 23:21:10|||||||||2
1737674480000|2025-01-23 23:21:20|||||||||3
1737674490000|2025-01-23 23:21:30|||||||||27
1737674500000|2025-01-23 23:21:40|6110.48|6109.78|6110.61|6109.91|6110.61|6109.91|6110.36|6109.66|53
1737674520000|2025-01-23 23:22:00|||||||||7
1737674530000|2025-01-23 23:22:10|||||||||15
1737674550000|2025-01-23 23:22:30|||||||||1
1737674560000|2025-01-23 23:22:40|||||||||2
1737674580000|2025-01-23 23:23:00|||||||||2
1737674590000|2025-01-23 23:23:10|||||||||3
1737674600000|2025-01-23 23:23:20|||||||||4
1737674620000|2025-01-23 23:23:40|||||||||3
1737674630000|2025-01-23 23:23:50|6110.73|6110.03|6110.86|6110.16|6110.86|6110.16|6110.73|6110.03|23
1737674640000|2025-01-23 23:24:00|6111.11|6110.41|6110.86|6110.16|6111.11|6110.41|6110.86|6110.16|99
1737674660000|2025-01-23 23:24:20|||||||||9
1737674680000|2025-01-23 23:24:40|||||||||2
1737674690000|2025-01-23 23:24:50|||||||||2
1737674700000|2025-01-23 23:25:00|6110.61|6109.91|6110.61|6109.91|6110.61|6109.91|6110.61|6109.91|27
1737674720000|2025-01-23 23:25:20|6110.86|6110.16|6110.86|6110.16|6110.86|6110.16|6110.86|6110.16|17
1737674730000|2025-01-23 23:25:30|6110.73|6110.03|6110.86|6110.16|6110.86|6110.16|6110.61|6109.91|35
1737674740000|2025-01-23 23:25:40|||||||||5
1737674750000|2025-01-23 23:25:50|6110.61|6109.91|6110.61|6109.91|6110.61|6109.91|6110.61|6109.91|25
1737674760000|2025-01-23 23:26:00|||||||||1
1737674770000|2025-01-23 23:26:10|||||||||1
1737674780000|2025-01-23 23:26:20|||||||||1
1737674800000|2025-01-23 23:26:40|||||||||2
1737674810000|2025-01-23 23:26:50|||||||||4
1737674820000|2025-01-23 23:27:00|6110.48|6109.78|6110.48|6109.78|6110.48|6109.78|6110.36|6109.66|26
1737674830000|2025-01-23 23:27:10|6110.36|6109.66|6110.36|6109.66|6110.61|6109.91|6110.36|6109.66|16
1737674840000|2025-01-23 23:27:20|6110.48|6109.78|6110.36|6109.66|6110.48|6109.78|6110.36|6109.66|6
1737674850000|2025-01-23 23:27:30|||||||||1
1737674860000|2025-01-23 23:27:40|||||||||4
1737674890000|2025-01-23 23:28:10|||||||||7
1737674900000|2025-01-23 23:28:20|||||||||13
1737674910000|2025-01-23 23:28:30|6110.48|6109.78|6110.61|6109.91|6110.61|6109.91|6110.48|6109.78|16
1737674930000|2025-01-23 23:28:50|||||||||2
1737674960000|2025-01-23 23:29:20|||||||||1
1737674970000|2025-01-23 23:29:30|||||||||3
1737675000000|2025-01-23 23:30:00|||||||||6
1737675010000|2025-01-23 23:30:10|6110.86|6110.16|6110.86|6110.16|6110.86|6110.16|6110.61|6109.91|38
1737675020000|2025-01-23 23:30:20|6110.73|6110.03|6111.11|6110.41|6111.11|6110.41|6110.61|6109.91|119
1737675030000|2025-01-23 23:30:30|6111.23|6110.53|6111.86|6111.16|6111.86|6111.16|6111.11|6110.41|113
1737675040000|2025-01-23 23:30:40|||||||||9
1737675050000|2025-01-23 23:30:50|6112.11|6111.41|6112.11|6111.41|6112.11|6111.41|6112.11|6111.41|20
1737675060000|2025-01-23 23:31:00|||||||||9
1737675080000|2025-01-23 23:31:20|6111.98|6111.28|6111.61|6110.91|6111.98|6111.28|6111.61|6110.91|27
1737675120000|2025-01-23 23:32:00|||||||||10
1737675130000|2025-01-23 23:32:10|||||||||10
1737675140000|2025-01-23 23:32:20|||||||||5
1737675150000|2025-01-23 23:32:30|6111.73|6111.03|6111.86|6111.16|6111.86|6111.16|6111.73|6111.03|11
1737675180000|2025-01-23 23:33:00|6111.61|6110.91|6111.86|6111.16|6111.86|6111.16|6111.61|6110.91|34
1737675200000|2025-01-23 23:33:20|6111.61|6110.91|6111.61|6110.91|6111.61|6110.91|6111.61|6110.91|22
1737675230000|2025-01-23 23:33:50|||||||||3
1737675250000|2025-01-23 23:34:10|||||||||7
1737675260000|2025-01-23 23:34:20|6111.73|6111.03|6111.86|6111.16|6111.86|6111.16|6111.73|6111.03|14
1737675270000|2025-01-23 23:34:30|||||||||2
1737675280000|2025-01-23 23:34:40|||||||||23
1737675290000|2025-01-23 23:34:50|||||||||6
1737675300000|2025-01-23 23:35:00|6111.98|6111.28|6112.11|6111.41|6112.11|6111.41|6111.98|6111.28|18
1737675310000|2025-01-23 23:35:10|||||||||2
1737675340000|2025-01-23 23:35:40|||||||||19
1737675360000|2025-01-23 23:36:00|6112.36|6111.66|6112.36|6111.66|6112.36|6111.66|6112.36|6111.66|15
1737675370000|2025-01-23 23:36:10|6112.23|6111.53|6112.11|6111.41|6112.23|6111.53|6112.11|6111.41|16
1737675380000|2025-01-23 23:36:20|||||||||3
1737675390000|2025-01-23 23:36:30|||||||||1
1737675400000|2025-01-23 23:36:40|6112.23|6111.53|6112.11|6111.41|6112.23|6111.53|6112.11|6111.41|6
1737675410000|2025-01-23 23:36:50|6112.23|6111.53|6112.11|6111.41|6112.36|6111.66|6112.11|6111.41|17
1737675430000|2025-01-23 23:37:10|||||||||6
1737675440000|2025-01-23 23:37:20|6112.36|6111.66|6112.36|6111.66|6112.36|6111.66|6112.36|6111.66|14
1737675450000|2025-01-23 23:37:30|||||||||10
1737675470000|2025-01-23 23:37:50|||||||||11
1737675480000|2025-01-23 23:38:00|6112.23|6111.53|6112.36|6111.66|6112.36|6111.66|6112.23|6111.53|43
1737675490000|2025-01-23 23:38:10|6112.23|6111.53|6112.11|6111.41|6112.23|6111.53|6112.11|6111.41|9
1737675500000|2025-01-23 23:38:20|6112.23|6111.53|6112.11|6111.41|6112.36|6111.66|6112.11|6111.41|11
1737675520000|2025-01-23 23:38:40|||||||||4
1737675540000|2025-01-23 23:39:00|6112.36|6111.66|6112.36|6111.66|6112.36|6111.66|6112.36|6111.66|28
1737675550000|2025-01-23 23:39:10|||||||||4
1737675570000|2025-01-23 23:39:30|6112.11|6111.41|6112.11|6111.41|6112.11|6111.41|6112.11|6111.41|10
1737675580000|2025-01-23 23:39:40|||||||||2
1737675590000|2025-01-23 23:39:50|||||||||1
1737675600000|2025-01-23 23:40:00|6111.86|6111.16|6111.86|6111.16|6111.86|6111.16|6111.86|6111.16|30
1737675630000|2025-01-23 23:40:30|||||||||3
1737675670000|2025-01-23 23:41:10|6111.61|6110.91|6111.86|6111.16|6111.86|6111.16|6111.61|6110.91|33
1737675690000|2025-01-23 23:41:30|||||||||2
1737675700000|2025-01-23 23:41:40|6111.73|6111.03|6111.61|6110.91|6111.73|6111.03|6111.61|6110.91|11
1737675710000|2025-01-23 23:41:50|6111.86|6111.16|6111.86|6111.16|6111.86|6111.16|6111.86|6111.16|11
1737675740000|2025-01-23 23:42:20|||||||||2
1737675760000|2025-01-23 23:42:40|||||||||1
1737675770000|2025-01-23 23:42:50|||||||||1
1737675790000|2025-01-23 23:43:10|6111.73|6111.03|6111.61|6110.91|6111.73|6111.03|6111.61|6110.91|14
1737675800000|2025-01-23 23:43:20|6111.86|6111.16|6111.86|6111.16|6111.86|6111.16|6111.86|6111.16|9
1737675810000|2025-01-23 23:43:30|||||||||3
1737675820000|2025-01-23 23:43:40|||||||||1
1737675850000|2025-01-23 23:44:10|||||||||5
1737675860000|2025-01-23 23:44:20|||||||||13
1737675890000|2025-01-23 23:44:50|||||||||1
1737675900000|2025-01-23 23:45:00|||||||||18
1737675910000|2025-01-23 23:45:10|6111.98|6111.28|6112.11|6111.41|6112.11|6111.41|6111.86|6111.16|21
1737675920000|2025-01-23 23:45:20|||||||||1
1737675930000|2025-01-23 23:45:30|||||||||1
1737675950000|2025-01-23 23:45:50|6112.23|6111.53|6112.36|6111.66|6112.36|6111.66|6112.23|6111.53|21
1737675960000|2025-01-23 23:46:00|6112.23|6111.53|6112.11|6111.41|6112.23|6111.53|6112.11|6111.41|16
1737675970000|2025-01-23 23:46:10|||||||||1
1737675980000|2025-01-23 23:46:20|||||||||4
1737676000000|2025-01-23 23:46:40|6111.86|6111.16|6111.86|6111.16|6111.86|6111.16|6111.86|6111.16|17
1737676010000|2025-01-23 23:46:50|6112.11|6111.41|6112.11|6111.41|6112.11|6111.41|6111.98|6111.28|29
1737676020000|2025-01-23 23:47:00|6111.98|6111.28|6111.86|6111.16|6111.98|6111.28|6111.86|6111.16|1
1737676040000|2025-01-23 23:47:20|6111.98|6111.28|6111.86|6111.16|6112.11|6111.41|6111.86|6111.16|24
1737676050000|2025-01-23 23:47:30|6112.11|6111.41|6111.86|6111.16|6112.11|6111.41|6111.86|6111.16|14
1737676060000|2025-01-23 23:47:40|||||||||13
1737676070000|2025-01-23 23:47:50|6111.61|6110.91|6111.36|6110.66|6111.61|6110.91|6111.36|6110.66|37
1737676080000|2025-01-23 23:48:00|6111.11|6110.41|6110.86|6110.16|6111.11|6110.41|6110.86|6110.16|41
1737676090000|2025-01-23 23:48:10|6110.98|6110.28|6111.11|6110.41|6111.11|6110.41|6110.98|6110.28|16
1737676100000|2025-01-23 23:48:20|||||||||7
1737676110000|2025-01-23 23:48:30|6111.36|6110.66|6111.36|6110.66|6111.36|6110.66|6111.36|6110.66|10
1737676120000|2025-01-23 23:48:40|6111.23|6110.53|6111.23|6110.53|6111.36|6110.66|6111.11|6110.41|11
1737676130000|2025-01-23 23:48:50|6111.36|6110.66|6111.36|6110.66|6111.36|6110.66|6111.11|6110.41|16
1737676140000|2025-01-23 23:49:00|||||||||7
1737676150000|2025-01-23 23:49:10|6111.11|6110.41|6111.11|6110.41|6111.11|6110.41|6111.11|6110.41|2
1737676160000|2025-01-23 23:49:20|6111.23|6110.53|6111.36|6110.66|6111.36|6110.66|6111.11|6110.41|7
1737676170000|2025-01-23 23:49:30|||||||||5
1737676180000|2025-01-23 23:49:40|6111.61|6110.91|6111.36|6110.66|6111.61|6110.91|6111.36|6110.66|20
1737676190000|2025-01-23 23:49:50|||||||||4
1737676200000|2025-01-23 23:50:00|6111.23|6110.53|6111.11|6110.41|6111.23|6110.53|6111.11|6110.41|12
1737676220000|2025-01-23 23:50:20|6111.23|6110.53|6111.36|6110.66|6111.36|6110.66|6111.23|6110.53|13
1737676250000|2025-01-23 23:50:50|6111.61|6110.91|6112.11|6111.41|6112.11|6111.41|6111.61|6110.91|33
1737676260000|2025-01-23 23:51:00|6112.37|6111.67|6112.37|6111.67|6112.37|6111.67|6112.37|6111.67|4
1737676270000|2025-01-23 23:51:10|6112.98|6112.28|6112.73|6112.03|6112.98|6112.28|6112.73|6112.03|15
1737676280000|2025-01-23 23:51:20|6113.21|6112.51|6112.96|6112.26|6113.21|6112.51|6112.96|6112.26|7
1737676290000|2025-01-23 23:51:30|6113.58|6112.88|6113.87|6113.17|6113.87|6113.17|6113.58|6112.88|7
1737676300000|2025-01-23 23:51:40|6113.88|6113.18|6114.13|6113.43|6114.13|6113.43|6113.88|6113.18|21
1737676320000|2025-01-23 23:52:00|6113.88|6113.18|6114.13|6113.43|6114.13|6113.43|6113.88|6113.18|16
1737676330000|2025-01-23 23:52:10|||||||||6
1737676350000|2025-01-23 23:52:30|6114|6113.3|6114.13|6113.43|6114.13|6113.43|6114|6113.3|14
1737676360000|2025-01-23 23:52:40|6114|6113.3|6114.38|6113.68|6114.38|6113.68|6114|6113.3|28
1737676380000|2025-01-23 23:53:00|||||||||1
1737676440000|2025-01-23 23:54:00|6114.25|6113.55|6114.38|6113.68|6114.38|6113.68|6114.25|6113.55|22
1737676450000|2025-01-23 23:54:10|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|24
1737676460000|2025-01-23 23:54:20|||||||||2
1737676470000|2025-01-23 23:54:30|||||||||23
1737676520000|2025-01-23 23:55:20|||||||||1
1737676540000|2025-01-23 23:55:40|6114.25|6113.55|6114.38|6113.68|6114.38|6113.68|6114.25|6113.55|3
1737676560000|2025-01-23 23:56:00|6114.25|6113.55|6114.13|6113.43|6114.25|6113.55|6114.13|6113.43|12
1737676580000|2025-01-23 23:56:20|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|3
1737676590000|2025-01-23 23:56:30|6114.13|6113.43|6114.25|6113.55|6114.25|6113.55|6114.13|6113.43|10
1737676600000|2025-01-23 23:56:40|6114.38|6113.68|6114.13|6113.43|6114.38|6113.68|6114.13|6113.43|3
1737676610000|2025-01-23 23:56:50|6114.25|6113.55|6114.38|6113.68|6114.38|6113.68|6114.25|6113.55|1
1737676620000|2025-01-23 23:57:00|6114.25|6113.55|6114.25|6113.55|6114.38|6113.68|6114.25|6113.55|6
1737676630000|2025-01-23 23:57:10|||||||||1
1737676640000|2025-01-23 23:57:20|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|0
1737676680000|2025-01-23 23:58:00|||||||||8
1737676710000|2025-01-23 23:58:30|6114.5|6113.8|6114.63|6113.93|6114.63|6113.93|6114.5|6113.8|20
1737676720000|2025-01-23 23:58:40|6114.75|6114.05|6115.13|6114.43|6115.13|6114.43|6114.75|6114.05|69
1737676730000|2025-01-23 23:58:50|6114.88|6114.18|6114.88|6114.18|6114.88|6114.18|6114.88|6114.18|37
1737676740000|2025-01-23 23:59:00|6115|6114.3|6114.88|6114.18|6115.13|6114.43|6114.88|6114.18|17
1737676750000|2025-01-23 23:59:10|||||||||2
1737676760000|2025-01-23 23:59:20|6115|6114.3|6115|6114.3|6115.13|6114.43|6115|6114.3|34
1737676770000|2025-01-23 23:59:30|6114.88|6114.18|6114.88|6114.18|6115|6114.3|6114.88|6114.18|12
1737676780000|2025-01-23 23:59:40|6114.75|6114.05|6114.75|6114.05|6114.75|6114.05|6114.75|6114.05|28
1737676790000|2025-01-23 23:59:50|6114.63|6113.93|6114.63|6113.93|6114.63|6113.93|6114.63|6113.93|0
1737676800000|2025-01-24 00:00:00|6114.88|6114.18|6114.88|6114.18|6115|6114.3|6114.63|6113.93|36
1737676810000|2025-01-24 00:00:10|||||||||3
1737676820000|2025-01-24 00:00:20|6114.75|6114.05|6114.88|6114.18|6114.88|6114.18|6114.75|6114.05|16
1737676830000|2025-01-24 00:00:30|6115|6114.3|6115.13|6114.43|6115.13|6114.43|6114.88|6114.18|30
1737676840000|2025-01-24 00:00:40|6114.88|6114.18|6114.88|6114.18|6114.88|6114.18|6114.88|6114.18|8
1737676850000|2025-01-24 00:00:50|6115.13|6114.43|6115.13|6114.43|6115.13|6114.43|6115.13|6114.43|23
1737676860000|2025-01-24 00:01:00|6115|6114.3|6114.88|6114.18|6115|6114.3|6114.88|6114.18|10
1737676870000|2025-01-24 00:01:10|||||||||12
1737676890000|2025-01-24 00:01:30|||||||||4
1737676900000|2025-01-24 00:01:40|||||||||1
1737676910000|2025-01-24 00:01:50|||||||||20
1737676920000|2025-01-24 00:02:00|||||||||5
1737676930000|2025-01-24 00:02:10|||||||||1
1737676940000|2025-01-24 00:02:20|6114.63|6113.93|6114.63|6113.93|6114.75|6114.05|6114.63|6113.93|30
1737676950000|2025-01-24 00:02:30|6114.5|6113.8|6114.38|6113.68|6114.5|6113.8|6114.38|6113.68|19
1737676960000|2025-01-24 00:02:40|6114.5|6113.8|6114.5|6113.8|6114.5|6113.8|6114.38|6113.68|10
1737676970000|2025-01-24 00:02:50|6114.63|6113.93|6114.38|6113.68|6114.63|6113.93|6114.38|6113.68|8
1737676990000|2025-01-24 00:03:10|6114.13|6113.43|6114.38|6113.68|6114.38|6113.68|6114.13|6113.43|35
1737677000000|2025-01-24 00:03:20|6114.25|6113.55|6114.38|6113.68|6114.38|6113.68|6114.25|6113.55|20
1737677010000|2025-01-24 00:03:30|||||||||7
1737677040000|2025-01-24 00:04:00|6114.5|6113.8|6114.38|6113.68|6114.5|6113.8|6114.38|6113.68|9
1737677050000|2025-01-24 00:04:10|||||||||6
1737677070000|2025-01-24 00:04:30|||||||||4
1737677080000|2025-01-24 00:04:40|||||||||3
1737677100000|2025-01-24 00:05:00|||||||||11
1737677110000|2025-01-24 00:05:10|6114.63|6113.93|6114.88|6114.18|6114.88|6114.18|6114.63|6113.93|28
1737677120000|2025-01-24 00:05:20|||||||||2
1737677130000|2025-01-24 00:05:30|||||||||2
1737677140000|2025-01-24 00:05:40|6114.75|6114.05|6114.63|6113.93|6114.75|6114.05|6114.63|6113.93|9
1737677150000|2025-01-24 00:05:50|6114.75|6114.05|6114.63|6113.93|6114.75|6114.05|6114.63|6113.93|6
1737677160000|2025-01-24 00:06:00|6114.75|6114.05|6114.63|6113.93|6114.75|6114.05|6114.63|6113.93|3
1737677170000|2025-01-24 00:06:10|6114.5|6113.8|6114.63|6113.93|6114.63|6113.93|6114.5|6113.8|17
1737677180000|2025-01-24 00:06:20|6114.5|6113.8|6114.63|6113.93|6114.63|6113.93|6114.38|6113.68|3
1737677190000|2025-01-24 00:06:30|6114.38|6113.68|6114.63|6113.93|6114.63|6113.93|6114.38|6113.68|14
1737677200000|2025-01-24 00:06:40|||||||||1
1737677230000|2025-01-24 00:07:10|6114.75|6114.05|6114.75|6114.05|6114.75|6114.05|6114.63|6113.93|15
1737677240000|2025-01-24 00:07:20|6114.88|6114.18|6114.88|6114.18|6114.88|6114.18|6114.75|6114.05|4
1737677250000|2025-01-24 00:07:30|||||||||2
1737677300000|2025-01-24 00:08:20|||||||||5
1737677310000|2025-01-24 00:08:30|6114.63|6113.93|6114.63|6113.93|6114.63|6113.93|6114.63|6113.93|10
1737677320000|2025-01-24 00:08:40|6114.5|6113.8|6114.5|6113.8|6114.63|6113.93|6114.38|6113.68|16
1737677330000|2025-01-24 00:08:50|6114.38|6113.68|6114.13|6113.43|6114.5|6113.8|6114|6113.3|32
1737677340000|2025-01-24 00:09:00|||||||||5
1737677350000|2025-01-24 00:09:10|||||||||2
1737677360000|2025-01-24 00:09:20|||||||||3
1737677370000|2025-01-24 00:09:30|||||||||11
1737677380000|2025-01-24 00:09:40|6114.25|6113.55|6114.13|6113.43|6114.25|6113.55|6114.13|6113.43|7
1737677390000|2025-01-24 00:09:50|6113.88|6113.18|6113.88|6113.18|6114.13|6113.43|6113.88|6113.18|63
1737677400000|2025-01-24 00:10:00|||||||||3
1737677410000|2025-01-24 00:10:10|6114|6113.3|6113.88|6113.18|6114.13|6113.43|6113.88|6113.18|14
1737677420000|2025-01-24 00:10:20|6114|6113.3|6114|6113.3|6114.13|6113.43|6113.88|6113.18|12
1737677430000|2025-01-24 00:10:30|6113.88|6113.18|6114|6113.3|6114.13|6113.43|6113.88|6113.18|6
1737677440000|2025-01-24 00:10:40|6113.88|6113.18|6113.88|6113.18|6113.88|6113.18|6113.88|6113.18|37
1737677450000|2025-01-24 00:10:50|6113.75|6113.05|6113.88|6113.18|6113.88|6113.18|6113.63|6112.93|8
1737677460000|2025-01-24 00:11:00|||||||||1
1737677470000|2025-01-24 00:11:10|||||||||1
1737677490000|2025-01-24 00:11:30|||||||||1
1737677500000|2025-01-24 00:11:40|||||||||3
1737677510000|2025-01-24 00:11:50|||||||||3
1737677520000|2025-01-24 00:12:00|||||||||2
1737677530000|2025-01-24 00:12:10|||||||||2
1737677540000|2025-01-24 00:12:20|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|13
1737677550000|2025-01-24 00:12:30|||||||||1
1737677560000|2025-01-24 00:12:40|6114|6113.3|6114|6113.3|6114|6113.3|6114|6113.3|6
1737677570000|2025-01-24 00:12:50|6113.88|6113.18|6113.88|6113.18|6114|6113.3|6113.88|6113.18|15
1737677580000|2025-01-24 00:13:00|6114|6113.3|6114|6113.3|6114|6113.3|6114|6113.3|1
1737677590000|2025-01-24 00:13:10|6113.88|6113.18|6114.13|6113.43|6114.13|6113.43|6113.88|6113.18|2
1737677600000|2025-01-24 00:13:20|6114|6113.3|6114.13|6113.43|6114.13|6113.43|6114|6113.3|3
1737677610000|2025-01-24 00:13:30|6114.38|6113.68|6114.13|6113.43|6114.38|6113.68|6114.13|6113.43|10
1737677620000|2025-01-24 00:13:40|6114|6113.3|6114.13|6113.43|6114.13|6113.43|6114|6113.3|4
1737677630000|2025-01-24 00:13:50|||||||||2
1737677640000|2025-01-24 00:14:00|||||||||7
1737677650000|2025-01-24 00:14:10|6114|6113.3|6113.88|6113.18|6114|6113.3|6113.88|6113.18|14
1737677660000|2025-01-24 00:14:20|||||||||7
1737677670000|2025-01-24 00:14:30|6113.75|6113.05|6113.75|6113.05|6113.75|6113.05|6113.75|6113.05|1
1737677680000|2025-01-24 00:14:40|6113.88|6113.18|6113.75|6113.05|6113.88|6113.18|6113.75|6113.05|2
1737677690000|2025-01-24 00:14:50|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|2
1737677700000|2025-01-24 00:15:00|6113.75|6113.05|6114.25|6113.55|6114.38|6113.68|6113.75|6113.05|76
1737677710000|2025-01-24 00:15:10|6114.13|6113.43|6114.38|6113.68|6114.38|6113.68|6114.13|6113.43|12
1737677730000|2025-01-24 00:15:30|6114.25|6113.55|6114.13|6113.43|6114.38|6113.68|6114.13|6113.43|13
1737677740000|2025-01-24 00:15:40|6114.25|6113.55|6114.13|6113.43|6114.38|6113.68|6114.13|6113.43|14
1737677750000|2025-01-24 00:15:50|||||||||1
1737677760000|2025-01-24 00:16:00|6114|6113.3|6114.13|6113.43|6114.13|6113.43|6113.88|6113.18|41
1737677770000|2025-01-24 00:16:10|||||||||3
1737677780000|2025-01-24 00:16:20|6114|6113.3|6114|6113.3|6114|6113.3|6114|6113.3|9
1737677790000|2025-01-24 00:16:30|6114.13|6113.43|6114|6113.3|6114.13|6113.43|6114|6113.3|8
1737677800000|2025-01-24 00:16:40|6113.88|6113.18|6113.88|6113.18|6114|6113.3|6113.88|6113.18|8
1737677820000|2025-01-24 00:17:00|6113.63|6112.93|6113.63|6112.93|6113.88|6113.18|6113.63|6112.93|25
1737677830000|2025-01-24 00:17:10|6113.75|6113.05|6113.88|6113.18|6113.88|6113.18|6113.63|6112.93|9
1737677840000|2025-01-24 00:17:20|||||||||1
1737677860000|2025-01-24 00:17:40|6114|6113.3|6114|6113.3|6114|6113.3|6113.88|6113.18|9
1737677870000|2025-01-24 00:17:50|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|0
1737677890000|2025-01-24 00:18:10|||||||||1
1737677900000|2025-01-24 00:18:20|6114|6113.3|6113.88|6113.18|6114|6113.3|6113.88|6113.18|7
1737677910000|2025-01-24 00:18:30|6113.75|6113.05|6113.75|6113.05|6113.88|6113.18|6113.63|6112.93|12
1737677920000|2025-01-24 00:18:40|6113.88|6113.18|6113.88|6113.18|6113.88|6113.18|6113.88|6113.18|5
1737677960000|2025-01-24 00:19:20|6114|6113.3|6114.25|6113.55|6114.38|6113.68|6113.88|6113.18|30
1737677970000|2025-01-24 00:19:30|6114.38|6113.68|6114.25|6113.55|6114.38|6113.68|6114.25|6113.55|6
1737677980000|2025-01-24 00:19:40|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|0
1737677990000|2025-01-24 00:19:50|||||||||1
1737678000000|2025-01-24 00:20:00|||||||||3
1737678010000|2025-01-24 00:20:10|||||||||1
1737678020000|2025-01-24 00:20:20|6114.25|6113.55|6114.25|6113.55|6114.25|6113.55|6114.13|6113.43|11
1737678030000|2025-01-24 00:20:30|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|0
1737678040000|2025-01-24 00:20:40|||||||||2
1737678050000|2025-01-24 00:20:50|||||||||4
1737678060000|2025-01-24 00:21:00|6113.88|6113.18|6113.88|6113.18|6113.88|6113.18|6113.63|6112.93|30
1737678080000|2025-01-24 00:21:20|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|8
1737678090000|2025-01-24 00:21:30|6113.75|6113.05|6113.88|6113.18|6113.88|6113.18|6113.63|6112.93|11
1737678120000|2025-01-24 00:22:00|||||||||4
1737678130000|2025-01-24 00:22:10|6114|6113.3|6114.13|6113.43|6114.13|6113.43|6114|6113.3|10
1737678140000|2025-01-24 00:22:20|||||||||2
1737678150000|2025-01-24 00:22:30|6114|6113.3|6114.13|6113.43|6114.13|6113.43|6113.88|6113.18|9
1737678160000|2025-01-24 00:22:40|6114|6113.3|6114|6113.3|6114|6113.3|6114|6113.3|3
1737678170000|2025-01-24 00:22:50|6113.88|6113.18|6113.88|6113.18|6113.88|6113.18|6113.88|6113.18|0
1737678180000|2025-01-24 00:23:00|6114.38|6113.68|6114.13|6113.43|6114.38|6113.68|6114.13|6113.43|95
1737678190000|2025-01-24 00:23:10|||||||||3
1737678200000|2025-01-24 00:23:20|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|8
1737678240000|2025-01-24 00:24:00|||||||||3
1737678250000|2025-01-24 00:24:10|||||||||2
1737678260000|2025-01-24 00:24:20|6114.63|6113.93|6114.63|6113.93|6114.88|6114.18|6114.63|6113.93|90
1737678270000|2025-01-24 00:24:30|||||||||4
1737678290000|2025-01-24 00:24:50|||||||||1
1737678320000|2025-01-24 00:25:20|||||||||2
1737678340000|2025-01-24 00:25:40|||||||||1
1737678350000|2025-01-24 00:25:50|||||||||3
1737678360000|2025-01-24 00:26:00|||||||||1
1737678370000|2025-01-24 00:26:10|6114.5|6113.8|6114.38|6113.68|6114.5|6113.8|6114.38|6113.68|15
1737678380000|2025-01-24 00:26:20|||||||||4
1737678390000|2025-01-24 00:26:30|||||||||3
1737678410000|2025-01-24 00:26:50|6114.25|6113.55|6114.38|6113.68|6114.38|6113.68|6114.25|6113.55|22
1737678450000|2025-01-24 00:27:30|6114.25|6113.55|6114.38|6113.68|6114.38|6113.68|6114.25|6113.55|10
1737678460000|2025-01-24 00:27:40|6114.25|6113.55|6114.25|6113.55|6114.25|6113.55|6114.25|6113.55|9
1737678470000|2025-01-24 00:27:50|6114.38|6113.68|6114.13|6113.43|6114.38|6113.68|6114.13|6113.43|10
1737678480000|2025-01-24 00:28:00|6114.25|6113.55|6114.38|6113.68|6114.38|6113.68|6114.25|6113.55|3
1737678500000|2025-01-24 00:28:20|6114.25|6113.55|6114.25|6113.55|6114.38|6113.68|6114.25|6113.55|8
1737678510000|2025-01-24 00:28:30|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|2
1737678520000|2025-01-24 00:28:40|6114|6113.3|6113.88|6113.18|6114|6113.3|6113.88|6113.18|7
1737678530000|2025-01-24 00:28:50|||||||||1
1737678540000|2025-01-24 00:29:00|||||||||22
1737678560000|2025-01-24 00:29:20|||||||||4
1737678570000|2025-01-24 00:29:30|6114|6113.3|6113.88|6113.18|6114|6113.3|6113.88|6113.18|23
1737678580000|2025-01-24 00:29:40|||||||||1
1737678600000|2025-01-24 00:30:00|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|6113.88|6113.18|28
1737678610000|2025-01-24 00:30:10|||||||||2
1737678650000|2025-01-24 00:30:50|6114|6113.3|6114|6113.3|6114|6113.3|6113.88|6113.18|24
1737678660000|2025-01-24 00:31:00|6114.13|6113.43|6113.88|6113.18|6114.13|6113.43|6113.88|6113.18|2
1737678670000|2025-01-24 00:31:10|||||||||2
1737678680000|2025-01-24 00:31:20|6114|6113.3|6114.13|6113.43|6114.13|6113.43|6114|6113.3|51
1737678690000|2025-01-24 00:31:30|||||||||6
1737678720000|2025-01-24 00:32:00|6114.25|6113.55|6114.25|6113.55|6114.25|6113.55|6114.25|6113.55|13
1737678730000|2025-01-24 00:32:10|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|0
1737678740000|2025-01-24 00:32:20|6113.88|6113.18|6113.88|6113.18|6114|6113.3|6113.88|6113.18|10
1737678750000|2025-01-24 00:32:30|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|10
1737678760000|2025-01-24 00:32:40|6114|6113.3|6114|6113.3|6114|6113.3|6114|6113.3|6
1737678770000|2025-01-24 00:32:50|6113.88|6113.18|6114|6113.3|6114|6113.3|6113.88|6113.18|11
1737678780000|2025-01-24 00:33:00|6114.13|6113.43|6113.88|6113.18|6114.13|6113.43|6113.88|6113.18|6
1737678790000|2025-01-24 00:33:10|6114|6113.3|6113.88|6113.18|6114.13|6113.43|6113.88|6113.18|3
1737678800000|2025-01-24 00:33:20|6114|6113.3|6114.13|6113.43|6114.13|6113.43|6113.88|6113.18|9
1737678810000|2025-01-24 00:33:30|6114|6113.3|6114.13|6113.43|6114.13|6113.43|6114|6113.3|0
1737678820000|2025-01-24 00:33:40|6114|6113.3|6114|6113.3|6114.13|6113.43|6114|6113.3|0
1737678830000|2025-01-24 00:33:50|6113.88|6113.18|6113.88|6113.18|6114.13|6113.43|6113.88|6113.18|9
1737678850000|2025-01-24 00:34:10|6113.75|6113.05|6113.63|6112.93|6113.88|6113.18|6113.63|6112.93|173
1737678860000|2025-01-24 00:34:20|6113.75|6113.05|6113.88|6113.18|6113.88|6113.18|6113.75|6113.05|13
1737678880000|2025-01-24 00:34:40|||||||||1
1737678900000|2025-01-24 00:35:00|6113.63|6112.93|6113.13|6112.43|6113.63|6112.93|6113.13|6112.43|118
1737678910000|2025-01-24 00:35:10|6113.25|6112.55|6113.25|6112.55|6113.25|6112.55|6113.25|6112.55|18
1737678920000|2025-01-24 00:35:20|6113.38|6112.68|6113.5|6112.8|6113.5|6112.8|6113.38|6112.68|7
1737678930000|2025-01-24 00:35:30|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|7
1737678970000|2025-01-24 00:36:10|||||||||12
1737678980000|2025-01-24 00:36:20|6113.13|6112.43|6113.38|6112.68|6113.38|6112.68|6113.13|6112.43|9
1737678990000|2025-01-24 00:36:30|||||||||5
1737679000000|2025-01-24 00:36:40|||||||||2
1737679010000|2025-01-24 00:36:50|||||||||4
1737679060000|2025-01-24 00:37:40|||||||||1
1737679070000|2025-01-24 00:37:50|6113.75|6113.05|6113.75|6113.05|6113.88|6113.18|6113.75|6113.05|45
1737679080000|2025-01-24 00:38:00|6113.88|6113.18|6113.88|6113.18|6113.88|6113.18|6113.63|6112.93|3
1737679090000|2025-01-24 00:38:10|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|16
1737679100000|2025-01-24 00:38:20|6114|6113.3|6113.88|6113.18|6114.13|6113.43|6113.88|6113.18|14
1737679110000|2025-01-24 00:38:30|6114|6113.3|6114.13|6113.43|6114.13|6113.43|6114|6113.3|2
1737679120000|2025-01-24 00:38:40|6114|6113.3|6114|6113.3|6114|6113.3|6114|6113.3|5
1737679130000|2025-01-24 00:38:50|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|0
1737679140000|2025-01-24 00:39:00|6114|6113.3|6114|6113.3|6114.13|6113.43|6114|6113.3|5
1737679150000|2025-01-24 00:39:10|6113.88|6113.18|6113.88|6113.18|6114|6113.3|6113.88|6113.18|2
1737679160000|2025-01-24 00:39:20|||||||||6
1737679170000|2025-01-24 00:39:30|||||||||9
1737679250000|2025-01-24 00:40:50|6114|6113.3|6113.88|6113.18|6114.13|6113.43|6113.88|6113.18|26
1737679280000|2025-01-24 00:41:20|6114|6113.3|6114|6113.3|6114|6113.3|6114|6113.3|7
1737679290000|2025-01-24 00:41:30|6114.13|6113.43|6113.88|6113.18|6114.13|6113.43|6113.88|6113.18|3
1737679300000|2025-01-24 00:41:40|||||||||2
1737679310000|2025-01-24 00:41:50|6113.75|6113.05|6113.63|6112.93|6113.75|6113.05|6113.63|6112.93|26
1737679320000|2025-01-24 00:42:00|6113.5|6112.8|6113.38|6112.68|6113.5|6112.8|6113.38|6112.68|33
1737679330000|2025-01-24 00:42:10|6113.25|6112.55|6113.13|6112.43|6113.25|6112.55|6113.13|6112.43|15
1737679340000|2025-01-24 00:42:20|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|18
1737679360000|2025-01-24 00:42:40|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|9
1737679370000|2025-01-24 00:42:50|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|19
1737679380000|2025-01-24 00:43:00|6113.5|6112.8|6113.38|6112.68|6113.63|6112.93|6113.38|6112.68|11
1737679390000|2025-01-24 00:43:10|6113.5|6112.8|6113.38|6112.68|6113.63|6112.93|6113.38|6112.68|8
1737679410000|2025-01-24 00:43:30|6113.25|6112.55|6113.38|6112.68|6113.38|6112.68|6113.25|6112.55|11
1737679420000|2025-01-24 00:43:40|||||||||5
1737679450000|2025-01-24 00:44:10|||||||||24
1737679460000|2025-01-24 00:44:20|||||||||4
1737679500000|2025-01-24 00:45:00|||||||||14
1737679520000|2025-01-24 00:45:20|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|21
1737679530000|2025-01-24 00:45:30|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|21
1737679550000|2025-01-24 00:45:50|6113.5|6112.8|6113.63|6112.93|6113.63|6112.93|6113.38|6112.68|60
1737679560000|2025-01-24 00:46:00|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|64
1737679580000|2025-01-24 00:46:20|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|26
1737679590000|2025-01-24 00:46:30|6113.25|6112.55|6113.13|6112.43|6113.25|6112.55|6113.13|6112.43|6
1737679600000|2025-01-24 00:46:40|||||||||2
1737679610000|2025-01-24 00:46:50|6113.25|6112.55|6113.13|6112.43|6113.25|6112.55|6113.13|6112.43|3
1737679620000|2025-01-24 00:47:00|6113.25|6112.55|6113.25|6112.55|6113.25|6112.55|6113.13|6112.43|2
1737679630000|2025-01-24 00:47:10|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|6113.13|6112.43|7
1737679640000|2025-01-24 00:47:20|||||||||1
1737679650000|2025-01-24 00:47:30|6113.13|6112.43|6113.38|6112.68|6113.38|6112.68|6113.13|6112.43|225
1737679660000|2025-01-24 00:47:40|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|90
1737679670000|2025-01-24 00:47:50|6113.38|6112.68|6113.13|6112.43|6113.63|6112.93|6112.88|6112.18|729
1737679680000|2025-01-24 00:48:00|6113|6112.3|6112.88|6112.18|6113|6112.3|6112.63|6111.93|119
1737679690000|2025-01-24 00:48:10|||||||||34
1737679700000|2025-01-24 00:48:20|6112.75|6112.05|6112.88|6112.18|6112.88|6112.18|6112.63|6111.93|92
1737679710000|2025-01-24 00:48:30|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|98
1737679720000|2025-01-24 00:48:40|||||||||4
1737679740000|2025-01-24 00:49:00|6112.88|6112.18|6112.88|6112.18|6113.13|6112.43|6112.88|6112.18|164
1737679750000|2025-01-24 00:49:10|6113|6112.3|6112.63|6111.93|6113|6112.3|6112.63|6111.93|39
1737679760000|2025-01-24 00:49:20|6112.75|6112.05|6113.13|6112.43|6113.13|6112.43|6112.75|6112.05|29
1737679770000|2025-01-24 00:49:30|6113|6112.3|6112.88|6112.18|6113|6112.3|6112.88|6112.18|14
1737679780000|2025-01-24 00:49:40|6112.75|6112.05|6112.88|6112.18|6112.88|6112.18|6112.75|6112.05|43
1737679790000|2025-01-24 00:49:50|6113|6112.3|6112.88|6112.18|6113.13|6112.43|6112.88|6112.18|13
1737679800000|2025-01-24 00:50:00|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|8
1737679810000|2025-01-24 00:50:10|6113|6112.3|6112.88|6112.18|6113|6112.3|6112.88|6112.18|4
1737679820000|2025-01-24 00:50:20|6113.13|6112.43|6113.13|6112.43|6113.25|6112.55|6113.13|6112.43|47
1737679830000|2025-01-24 00:50:30|||||||||14
1737679840000|2025-01-24 00:50:40|6113.25|6112.55|6113.38|6112.68|6113.38|6112.68|6113.25|6112.55|5
1737679850000|2025-01-24 00:50:50|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|19
1737679860000|2025-01-24 00:51:00|||||||||1
1737679870000|2025-01-24 00:51:10|6112.88|6112.18|6112.75|6112.05|6112.88|6112.18|6112.63|6111.93|52
1737679880000|2025-01-24 00:51:20|6112.88|6112.18|6112.63|6111.93|6112.88|6112.18|6112.63|6111.93|29
1737679890000|2025-01-24 00:51:30|6112.75|6112.05|6112.75|6112.05|6112.75|6112.05|6112.63|6111.93|10
1737679900000|2025-01-24 00:51:40|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|6112.38|6111.68|118
1737679910000|2025-01-24 00:51:50|||||||||2
1737679920000|2025-01-24 00:52:00|||||||||6
1737679930000|2025-01-24 00:52:10|||||||||7
1737679940000|2025-01-24 00:52:20|6112.5|6111.8|6112.88|6112.18|6112.88|6112.18|6112.38|6111.68|162
1737679950000|2025-01-24 00:52:30|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|6112.5|6111.8|201
1737679960000|2025-01-24 00:52:40|6112.5|6111.8|6112.63|6111.93|6112.63|6111.93|6112.5|6111.8|10
1737679970000|2025-01-24 00:52:50|||||||||64
1737679980000|2025-01-24 00:53:00|||||||||5
1737679990000|2025-01-24 00:53:10|6112.75|6112.05|6112.63|6111.93|6112.88|6112.18|6112.63|6111.93|43
1737680000000|2025-01-24 00:53:20|6112.88|6112.18|6112.88|6112.18|6112.88|6112.18|6112.88|6112.18|53
1737680020000|2025-01-24 00:53:40|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|8
1737680030000|2025-01-24 00:53:50|6112.88|6112.18|6112.88|6112.18|6112.88|6112.18|6112.88|6112.18|23
1737680040000|2025-01-24 00:54:00|6112.63|6111.93|6112.88|6112.18|6112.88|6112.18|6112.63|6111.93|72
1737680050000|2025-01-24 00:54:10|6112.75|6112.05|6113.13|6112.43|6113.13|6112.43|6112.75|6112.05|19
1737680060000|2025-01-24 00:54:20|6113|6112.3|6113.13|6112.43|6113.13|6112.43|6113|6112.3|25
1737680070000|2025-01-24 00:54:30|||||||||1
1737680100000|2025-01-24 00:55:00|6113.25|6112.55|6113.25|6112.55|6113.38|6112.68|6113.25|6112.55|28
1737680110000|2025-01-24 00:55:10|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|0
1737680120000|2025-01-24 00:55:20|||||||||1
1737680130000|2025-01-24 00:55:30|6113.25|6112.55|6113.13|6112.43|6113.25|6112.55|6113.13|6112.43|15
1737680140000|2025-01-24 00:55:40|||||||||1
1737680150000|2025-01-24 00:55:50|6112.88|6112.18|6112.88|6112.18|6112.88|6112.18|6112.88|6112.18|12
1737680160000|2025-01-24 00:56:00|||||||||4
1737680170000|2025-01-24 00:56:10|6112.75|6112.05|6112.88|6112.18|6112.88|6112.18|6112.75|6112.05|25
1737680180000|2025-01-24 00:56:20|6112.75|6112.05|6112.88|6112.18|6112.88|6112.18|6112.75|6112.05|13
1737680190000|2025-01-24 00:56:30|||||||||8
1737680200000|2025-01-24 00:56:40|6112.75|6112.05|6112.38|6111.68|6112.75|6112.05|6112.38|6111.68|32
1737680210000|2025-01-24 00:56:50|6112.13|6111.43|6112.13|6111.43|6112.13|6111.43|6112.13|6111.43|96
1737680220000|2025-01-24 00:57:00|6112.38|6111.68|6112.38|6111.68|6112.38|6111.68|6112.13|6111.43|24
1737680230000|2025-01-24 00:57:10|6112.5|6111.8|6112.63|6111.93|6112.63|6111.93|6112.38|6111.68|52
1737680240000|2025-01-24 00:57:20|6112.5|6111.8|6112.88|6112.18|6112.88|6112.18|6112.5|6111.8|63
1737680250000|2025-01-24 00:57:30|||||||||12
1737680260000|2025-01-24 00:57:40|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|6112.88|6112.18|24
1737680270000|2025-01-24 00:57:50|6113|6112.3|6113.13|6112.43|6113.38|6112.68|6113|6112.3|37
1737680280000|2025-01-24 00:58:00|6113.25|6112.55|6113.13|6112.43|6113.38|6112.68|6113.13|6112.43|15
1737680290000|2025-01-24 00:58:10|6113.25|6112.55|6113.38|6112.68|6113.38|6112.68|6113.13|6112.43|33
1737680300000|2025-01-24 00:58:20|6113.25|6112.55|6113.13|6112.43|6113.38|6112.68|6113.13|6112.43|16
1737680320000|2025-01-24 00:58:40|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|162
1737680340000|2025-01-24 00:59:00|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|33
1737680350000|2025-01-24 00:59:10|6113.38|6112.68|6113.63|6112.93|6113.63|6112.93|6113.38|6112.68|19
1737680360000|2025-01-24 00:59:20|6113.5|6112.8|6113.63|6112.93|6113.63|6112.93|6113.5|6112.8|27
1737680370000|2025-01-24 00:59:30|6113.5|6112.8|6113.5|6112.8|6113.63|6112.93|6113.5|6112.8|11
1737680380000|2025-01-24 00:59:40|6113.38|6112.68|6113.38|6112.68|6113.63|6112.93|6113.38|6112.68|29
1737680390000|2025-01-24 00:59:50|6113.5|6112.8|6113.63|6112.93|6113.63|6112.93|6113.5|6112.8|37
1737680400000|2025-01-24 01:00:00|6113.88|6113.18|6113.38|6112.68|6113.88|6113.18|6113.38|6112.68|160
1737680410000|2025-01-24 01:00:10|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|20
1737680420000|2025-01-24 01:00:20|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|6113.13|6112.43|28
1737680430000|2025-01-24 01:00:30|6113.25|6112.55|6113.38|6112.68|6113.63|6112.93|6113.13|6112.43|23
1737680440000|2025-01-24 01:00:40|||||||||1
1737680450000|2025-01-24 01:00:50|6113.25|6112.55|6113.63|6112.93|6113.63|6112.93|6113.25|6112.55|56
1737680460000|2025-01-24 01:01:00|6113.5|6112.8|6113.38|6112.68|6113.5|6112.8|6113.38|6112.68|7
1737680470000|2025-01-24 01:01:10|6113.5|6112.8|6113.38|6112.68|6113.5|6112.8|6113.38|6112.68|27
1737680480000|2025-01-24 01:01:20|6113.25|6112.55|6113.13|6112.43|6113.25|6112.55|6113.13|6112.43|32
1737680490000|2025-01-24 01:01:30|||||||||4
1737680500000|2025-01-24 01:01:40|6113.38|6112.68|6113.13|6112.43|6113.38|6112.68|6113.13|6112.43|13
1737680510000|2025-01-24 01:01:50|6113|6112.3|6113.13|6112.43|6113.13|6112.43|6112.88|6112.18|27
1737680520000|2025-01-24 01:02:00|||||||||4
1737680530000|2025-01-24 01:02:10|6113|6112.3|6113.13|6112.43|6113.13|6112.43|6112.88|6112.18|19
1737680540000|2025-01-24 01:02:20|6113.25|6112.55|6113.13|6112.43|6113.38|6112.68|6113.13|6112.43|57
1737680550000|2025-01-24 01:02:30|6113|6112.3|6113.13|6112.43|6113.13|6112.43|6112.88|6112.18|104
1737680560000|2025-01-24 01:02:40|||||||||33
1737680570000|2025-01-24 01:02:50|6113|6112.3|6113.13|6112.43|6113.13|6112.43|6113|6112.3|8
1737680580000|2025-01-24 01:03:00|6113|6112.3|6113|6112.3|6113|6112.3|6113|6112.3|12
1737680590000|2025-01-24 01:03:10|6112.88|6112.18|6113.13|6112.43|6113.13|6112.43|6112.88|6112.18|15
1737680620000|2025-01-24 01:03:40|6112.88|6112.18|6112.88|6112.18|6112.88|6112.18|6112.88|6112.18|33
1737680630000|2025-01-24 01:03:50|6112.75|6112.05|6112.63|6111.93|6112.75|6112.05|6112.63|6111.93|7
1737680640000|2025-01-24 01:04:00|6112.75|6112.05|6112.88|6112.18|6112.88|6112.18|6112.63|6111.93|5
1737680650000|2025-01-24 01:04:10|||||||||2
1737680660000|2025-01-24 01:04:20|6113|6112.3|6113.13|6112.43|6113.13|6112.43|6112.88|6112.18|46
1737680670000|2025-01-24 01:04:30|6113|6112.3|6112.88|6112.18|6113.13|6112.43|6112.88|6112.18|3
1737680680000|2025-01-24 01:04:40|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|13
1737680690000|2025-01-24 01:04:50|6112.75|6112.05|6112.88|6112.18|6112.88|6112.18|6112.75|6112.05|8
1737680720000|2025-01-24 01:05:20|6112.63|6111.93|6112.63|6111.93|6112.75|6112.05|6112.63|6111.93|18
1737680730000|2025-01-24 01:05:30|6112.75|6112.05|6112.63|6111.93|6112.75|6112.05|6112.63|6111.93|5
1737680740000|2025-01-24 01:05:40|6112.75|6112.05|6112.88|6112.18|6112.88|6112.18|6112.63|6111.93|34
1737680750000|2025-01-24 01:05:50|6112.63|6111.93|6112.88|6112.18|6112.88|6112.18|6112.63|6111.93|10
1737680760000|2025-01-24 01:06:00|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|6112.88|6112.18|52
1737680770000|2025-01-24 01:06:10|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|13
1737680780000|2025-01-24 01:06:20|6113.63|6112.93|6113.88|6113.18|6113.88|6113.18|6113.63|6112.93|53
1737680790000|2025-01-24 01:06:30|||||||||1
1737680800000|2025-01-24 01:06:40|||||||||7
1737680810000|2025-01-24 01:06:50|||||||||13
1737680820000|2025-01-24 01:07:00|||||||||8
1737680830000|2025-01-24 01:07:10|6114|6113.3|6114.13|6113.43|6114.13|6113.43|6114|6113.3|88
1737680840000|2025-01-24 01:07:20|||||||||2
1737680850000|2025-01-24 01:07:30|6113.88|6113.18|6113.88|6113.18|6113.88|6113.18|6113.88|6113.18|63
1737680860000|2025-01-24 01:07:40|6113.75|6113.05|6113.88|6113.18|6113.88|6113.18|6113.63|6112.93|47
1737680870000|2025-01-24 01:07:50|6113.75|6113.05|6113.88|6113.18|6113.88|6113.18|6113.63|6112.93|36
1737680880000|2025-01-24 01:08:00|||||||||30
1737680890000|2025-01-24 01:08:10|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|28
1737680900000|2025-01-24 01:08:20|6113.88|6113.18|6114.13|6113.43|6114.13|6113.43|6113.88|6113.18|48
1737680910000|2025-01-24 01:08:30|6114|6113.3|6114.13|6113.43|6114.13|6113.43|6113.88|6113.18|22
1737680920000|2025-01-24 01:08:40|6114|6113.3|6114.13|6113.43|6114.13|6113.43|6113.88|6113.18|31
1737680930000|2025-01-24 01:08:50|||||||||16
1737680940000|2025-01-24 01:09:00|6113.88|6113.18|6114.13|6113.43|6114.13|6113.43|6113.88|6113.18|174
1737680950000|2025-01-24 01:09:10|6114.25|6113.55|6114.38|6113.68|6114.38|6113.68|6114.13|6113.43|32
1737680970000|2025-01-24 01:09:30|6114.25|6113.55|6114.13|6113.43|6114.38|6113.68|6114.13|6113.43|22
1737680980000|2025-01-24 01:09:40|6114.25|6113.55|6114.13|6113.43|6114.25|6113.55|6114.13|6113.43|13
1737680990000|2025-01-24 01:09:50|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|9
1737681000000|2025-01-24 01:10:00|6114.25|6113.55|6114.13|6113.43|6114.25|6113.55|6114.13|6113.43|54
1737681010000|2025-01-24 01:10:10|||||||||15
1737681020000|2025-01-24 01:10:20|6113.88|6113.18|6114.13|6113.43|6114.13|6113.43|6113.88|6113.18|43
1737681030000|2025-01-24 01:10:30|||||||||2
1737681040000|2025-01-24 01:10:40|6114|6113.3|6113.88|6113.18|6114|6113.3|6113.88|6113.18|8
1737681050000|2025-01-24 01:10:50|6114|6113.3|6114.13|6113.43|6114.13|6113.43|6114|6113.3|7
1737681060000|2025-01-24 01:11:00|6114|6113.3|6114.13|6113.43|6114.13|6113.43|6113.88|6113.18|17
1737681070000|2025-01-24 01:11:10|||||||||7
1737681080000|2025-01-24 01:11:20|6114|6113.3|6114.63|6113.93|6114.63|6113.93|6113.88|6113.18|78
1737681090000|2025-01-24 01:11:30|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|34
1737681110000|2025-01-24 01:11:50|6114.25|6113.55|6114.38|6113.68|6114.38|6113.68|6114.25|6113.55|28
1737681120000|2025-01-24 01:12:00|6114.63|6113.93|6114.63|6113.93|6114.63|6113.93|6114.63|6113.93|34
1737681130000|2025-01-24 01:12:10|6114.5|6113.8|6114.63|6113.93|6114.63|6113.93|6114.38|6113.68|47
1737681140000|2025-01-24 01:12:20|6114.75|6114.05|6114.88|6114.18|6114.88|6114.18|6114.75|6114.05|40
1737681150000|2025-01-24 01:12:30|||||||||2
1737681160000|2025-01-24 01:12:40|6115.13|6114.43|6115.13|6114.43|6115.13|6114.43|6115.13|6114.43|27
1737681170000|2025-01-24 01:12:50|||||||||6
1737681180000|2025-01-24 01:13:00|6115.25|6114.55|6115.63|6114.93|6115.63|6114.93|6115.25|6114.55|55
1737681190000|2025-01-24 01:13:10|6115.75|6115.05|6115.88|6115.18|6115.88|6115.18|6115.63|6114.93|66
1737681200000|2025-01-24 01:13:20|6116|6115.3|6116|6115.3|6116.13|6115.43|6115.88|6115.18|33
1737681210000|2025-01-24 01:13:30|6115.88|6115.18|6115.88|6115.18|6116.13|6115.43|6115.88|6115.18|18
1737681220000|2025-01-24 01:13:40|||||||||4
1737681230000|2025-01-24 01:13:50|||||||||5
1737681240000|2025-01-24 01:14:00|6116.13|6115.43|6116.13|6115.43|6116.13|6115.43|6116.13|6115.43|19
1737681250000|2025-01-24 01:14:10|||||||||3
1737681260000|2025-01-24 01:14:20|6116|6115.3|6116.13|6115.43|6116.13|6115.43|6116|6115.3|33
1737681270000|2025-01-24 01:14:30|6116|6115.3|6116|6115.3|6116|6115.3|6115.88|6115.18|8
1737681280000|2025-01-24 01:14:40|6116.13|6115.43|6116|6115.3|6116.13|6115.43|6115.88|6115.18|6
1737681290000|2025-01-24 01:14:50|6116.13|6115.43|6116.13|6115.43|6116.13|6115.43|6115.88|6115.18|22
1737681300000|2025-01-24 01:15:00|6115.88|6115.18|6116.13|6115.43|6116.13|6115.43|6115.88|6115.18|68
1737681310000|2025-01-24 01:15:10|||||||||3
1737681320000|2025-01-24 01:15:20|6116.25|6115.55|6116.38|6115.68|6116.38|6115.68|6116.25|6115.55|20
1737681340000|2025-01-24 01:15:40|6116.5|6115.8|6116.63|6115.93|6116.63|6115.93|6116.5|6115.8|26
1737681350000|2025-01-24 01:15:50|6116.5|6115.8|6116.5|6115.8|6116.5|6115.8|6116.5|6115.8|22
1737681360000|2025-01-24 01:16:00|6116.38|6115.68|6116.38|6115.68|6116.63|6115.93|6116.38|6115.68|60
1737681400000|2025-01-24 01:16:40|6116.63|6115.93|6116.63|6115.93|6116.63|6115.93|6116.63|6115.93|18
1737681410000|2025-01-24 01:16:50|6116.38|6115.68|6116.88|6116.18|6116.88|6116.18|6116.38|6115.68|37
1737681420000|2025-01-24 01:17:00|||||||||4
1737681430000|2025-01-24 01:17:10|6116.63|6115.93|6116.88|6116.18|6116.88|6116.18|6116.63|6115.93|31
1737681440000|2025-01-24 01:17:20|6116.75|6116.05|6116.63|6115.93|6116.75|6116.05|6116.63|6115.93|15
1737681450000|2025-01-24 01:17:30|6116.5|6115.8|6116.5|6115.8|6116.5|6115.8|6116.5|6115.8|24
1737681460000|2025-01-24 01:17:40|6116.38|6115.68|6116.63|6115.93|6116.88|6116.18|6116.38|6115.68|49
1737681470000|2025-01-24 01:17:50|6116.5|6115.8|6116.88|6116.18|6116.88|6116.18|6116.13|6115.43|282
1737681480000|2025-01-24 01:18:00|6117|6116.3|6116.88|6116.18|6117.13|6116.43|6116.88|6116.18|37
1737681490000|2025-01-24 01:18:10|6117.13|6116.43|6116.88|6116.18|6117.13|6116.43|6116.88|6116.18|6
1737681500000|2025-01-24 01:18:20|6116.63|6115.93|6116.88|6116.18|6116.88|6116.18|6116.5|6115.8|75
1737681510000|2025-01-24 01:18:30|||||||||2
1737681520000|2025-01-24 01:18:40|6117|6116.3|6116.88|6116.18|6117|6116.3|6116.88|6116.18|23
1737681530000|2025-01-24 01:18:50|6117|6116.3|6116.88|6116.18|6117|6116.3|6116.88|6116.18|5
1737681550000|2025-01-24 01:19:10|6117|6116.3|6117|6116.3|6117.13|6116.43|6116.88|6116.18|67
1737681560000|2025-01-24 01:19:20|6116.88|6116.18|6116.88|6116.18|6117.13|6116.43|6116.88|6116.18|9
1737681570000|2025-01-24 01:19:30|6117|6116.3|6116.63|6115.93|6117.13|6116.43|6116.63|6115.93|33
1737681580000|2025-01-24 01:19:40|6116.5|6115.8|6116.38|6115.68|6116.63|6115.93|6116.38|6115.68|13
1737681590000|2025-01-24 01:19:50|6116.5|6115.8|6116.5|6115.8|6116.63|6115.93|6116.38|6115.68|6
1737681600000|2025-01-24 01:20:00|6116.38|6115.68|6116.63|6115.93|6116.88|6116.18|6116.38|6115.68|84
1737681610000|2025-01-24 01:20:10|6116.75|6116.05|6116.88|6116.18|6116.88|6116.18|6116.63|6115.93|11
1737681620000|2025-01-24 01:20:20|6116.63|6115.93|6116.63|6115.93|6116.63|6115.93|6116.63|6115.93|59
1737681630000|2025-01-24 01:20:30|6116.38|6115.68|6116.38|6115.68|6116.5|6115.8|6116.38|6115.68|7
1737681640000|2025-01-24 01:20:40|6116.5|6115.8|6116.38|6115.68|6116.63|6115.93|6116.38|6115.68|34
1737681650000|2025-01-24 01:20:50|6116.13|6115.43|6116.13|6115.43|6116.25|6115.55|6116.13|6115.43|14
1737681660000|2025-01-24 01:21:00|6116.25|6115.55|6116.25|6115.55|6116.25|6115.55|6116.13|6115.43|12
1737681670000|2025-01-24 01:21:10|6116.38|6115.68|6116.38|6115.68|6116.63|6115.93|6116.38|6115.68|89
1737681680000|2025-01-24 01:21:20|6116.5|6115.8|6116.5|6115.8|6116.5|6115.8|6116.38|6115.68|4
1737681690000|2025-01-24 01:21:30|6116.38|6115.68|6116.38|6115.68|6116.38|6115.68|6116.38|6115.68|2
1737681700000|2025-01-24 01:21:40|||||||||13
1737681710000|2025-01-24 01:21:50|6116.13|6115.43|6116.38|6115.68|6116.38|6115.68|6116.13|6115.43|16
1737681720000|2025-01-24 01:22:00|6116.63|6115.93|6116.63|6115.93|6116.63|6115.93|6116.63|6115.93|40
1737681730000|2025-01-24 01:22:10|6116.88|6116.18|6116.88|6116.18|6116.88|6116.18|6116.63|6115.93|21
1737681740000|2025-01-24 01:22:20|6116.75|6116.05|6116.88|6116.18|6116.88|6116.18|6116.63|6115.93|19
1737681750000|2025-01-24 01:22:30|6116.75|6116.05|6116.63|6115.93|6116.88|6116.18|6116.63|6115.93|8
1737681760000|2025-01-24 01:22:40|6116.5|6115.8|6116.63|6115.93|6116.63|6115.93|6116.5|6115.8|4
1737681770000|2025-01-24 01:22:50|6116.5|6115.8|6116.38|6115.68|6116.63|6115.93|6116.38|6115.68|23
1737681780000|2025-01-24 01:23:00|6116.25|6115.55|6116.13|6115.43|6116.25|6115.55|6116.13|6115.43|13
1737681790000|2025-01-24 01:23:10|6116.25|6115.55|6116.13|6115.43|6116.38|6115.68|6116.13|6115.43|1
1737681800000|2025-01-24 01:23:20|6116.25|6115.55|6116.13|6115.43|6116.25|6115.55|6116.13|6115.43|9
1737681810000|2025-01-24 01:23:30|6116.25|6115.55|6116.38|6115.68|6116.63|6115.93|6116.13|6115.43|42
1737681820000|2025-01-24 01:23:40|6116.25|6115.55|6116.25|6115.55|6116.25|6115.55|6116.25|6115.55|3
1737681830000|2025-01-24 01:23:50|6116.13|6115.43|6116.13|6115.43|6116.25|6115.55|6116.13|6115.43|9
1737681860000|2025-01-24 01:24:20|||||||||1
1737681880000|2025-01-24 01:24:40|6115.88|6115.18|6116.13|6115.43|6116.13|6115.43|6115.88|6115.18|45
1737681890000|2025-01-24 01:24:50|6116|6115.3|6115.88|6115.18|6116|6115.3|6115.88|6115.18|57
1737681900000|2025-01-24 01:25:00|6115.75|6115.05|6115.88|6115.18|6115.88|6115.18|6115.63|6114.93|7
1737681920000|2025-01-24 01:25:20|6115.63|6114.93|6115.88|6115.18|6115.88|6115.18|6115.63|6114.93|26
1737681930000|2025-01-24 01:25:30|6115.75|6115.05|6115.88|6115.18|6115.88|6115.18|6115.63|6114.93|419
1737681940000|2025-01-24 01:25:40|6116.13|6115.43|6116.13|6115.43|6116.13|6115.43|6116.13|6115.43|275
1737681950000|2025-01-24 01:25:50|6115.88|6115.18|6115.88|6115.18|6115.88|6115.18|6115.88|6115.18|28
1737681960000|2025-01-24 01:26:00|6115.75|6115.05|6115.63|6114.93|6115.75|6115.05|6115.38|6114.68|73
1737681970000|2025-01-24 01:26:10|6115.5|6114.8|6115.63|6114.93|6115.63|6114.93|6115.5|6114.8|20
1737681980000|2025-01-24 01:26:20|6115.5|6114.8|6115.63|6114.93|6115.63|6114.93|6115.5|6114.8|230
1737681990000|2025-01-24 01:26:30|6115.5|6114.8|6115.63|6114.93|6115.63|6114.93|6115.5|6114.8|95
1737682000000|2025-01-24 01:26:40|||||||||5
1737682010000|2025-01-24 01:26:50|6115.38|6114.68|6115.38|6114.68|6115.38|6114.68|6115.38|6114.68|13
1737682020000|2025-01-24 01:27:00|6115.5|6114.8|6115.63|6114.93|6115.63|6114.93|6115.5|6114.8|73
1737682030000|2025-01-24 01:27:10|6115.38|6114.68|6115.38|6114.68|6115.38|6114.68|6115.38|6114.68|14
1737682040000|2025-01-24 01:27:20|6115.5|6114.8|6115.38|6114.68|6115.5|6114.8|6115.38|6114.68|9
1737682050000|2025-01-24 01:27:30|6115.5|6114.8|6115.5|6114.8|6115.5|6114.8|6115.5|6114.8|3
1737682060000|2025-01-24 01:27:40|6115.63|6114.93|6115.63|6114.93|6115.63|6114.93|6115.5|6114.8|24
1737682080000|2025-01-24 01:28:00|6115.5|6114.8|6115.63|6114.93|6115.63|6114.93|6115.38|6114.68|55
1737682090000|2025-01-24 01:28:10|6115.5|6114.8|6115.5|6114.8|6115.5|6114.8|6115.38|6114.68|7
1737682100000|2025-01-24 01:28:20|6115.38|6114.68|6115.38|6114.68|6115.38|6114.68|6115.38|6114.68|10
1737682110000|2025-01-24 01:28:30|6115.5|6114.8|6115.5|6114.8|6115.63|6114.93|6115.38|6114.68|41
1737682120000|2025-01-24 01:28:40|6115.38|6114.68|6115.38|6114.68|6115.38|6114.68|6115.38|6114.68|7
1737682140000|2025-01-24 01:29:00|6115.13|6114.43|6115.13|6114.43|6115.13|6114.43|6115.13|6114.43|37
1737682150000|2025-01-24 01:29:10|6115|6114.3|6114.88|6114.18|6115.13|6114.43|6114.88|6114.18|38
1737682160000|2025-01-24 01:29:20|||||||||10
1737682170000|2025-01-24 01:29:30|6114.63|6113.93|6114.63|6113.93|6114.63|6113.93|6114.63|6113.93|33
1737682180000|2025-01-24 01:29:40|6114.88|6114.18|6114.63|6113.93|6114.88|6114.18|6114.63|6113.93|33
1737682190000|2025-01-24 01:29:50|6114.75|6114.05|6114.75|6114.05|6114.75|6114.05|6114.75|6114.05|22
1737682200000|2025-01-24 01:30:00|6114.63|6113.93|6114.13|6113.43|6114.63|6113.93|6113.75|6113.05|109
1737682210000|2025-01-24 01:30:10|6114.38|6113.68|6114.13|6113.43|6114.38|6113.68|6114.13|6113.43|22
1737682220000|2025-01-24 01:30:20|6114.25|6113.55|6113.88|6113.18|6114.38|6113.68|6113.88|6113.18|15
1737682230000|2025-01-24 01:30:30|6114.13|6113.43|6113.88|6113.18|6114.13|6113.43|6113.88|6113.18|12
1737682240000|2025-01-24 01:30:40|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|11
1737682250000|2025-01-24 01:30:50|6114|6113.3|6113.88|6113.18|6114|6113.3|6113.88|6113.18|2
1737682260000|2025-01-24 01:31:00|6113.75|6113.05|6113.88|6113.18|6113.88|6113.18|6113.63|6112.93|22
1737682270000|2025-01-24 01:31:10|||||||||62
1737682280000|2025-01-24 01:31:20|6113.75|6113.05|6113.88|6113.18|6113.88|6113.18|6113.75|6113.05|59
1737682290000|2025-01-24 01:31:30|6114|6113.3|6114.13|6113.43|6114.13|6113.43|6114|6113.3|12
1737682300000|2025-01-24 01:31:40|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|6113.88|6113.18|83
1737682310000|2025-01-24 01:31:50|6114.5|6113.8|6114.88|6114.18|6114.88|6114.18|6114.5|6113.8|66
1737682320000|2025-01-24 01:32:00|||||||||1
1737682340000|2025-01-24 01:32:20|6115|6114.3|6114.88|6114.18|6115.13|6114.43|6114.88|6114.18|24
1737682350000|2025-01-24 01:32:30|||||||||1
1737682360000|2025-01-24 01:32:40|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|34
1737682370000|2025-01-24 01:32:50|6114.5|6113.8|6114.38|6113.68|6114.63|6113.93|6114.38|6113.68|26
1737682380000|2025-01-24 01:33:00|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|3
1737682390000|2025-01-24 01:33:10|6113.88|6113.18|6113.88|6113.18|6113.88|6113.18|6113.88|6113.18|19
1737682400000|2025-01-24 01:33:20|||||||||2
1737682410000|2025-01-24 01:33:30|6114|6113.3|6114|6113.3|6114.13|6113.43|6113.88|6113.18|27
1737682420000|2025-01-24 01:33:40|6114.13|6113.43|6113.88|6113.18|6114.13|6113.43|6113.88|6113.18|17
1737682430000|2025-01-24 01:33:50|6114.13|6113.43|6113.63|6112.93|6114.13|6113.43|6113.5|6112.8|95
1737682440000|2025-01-24 01:34:00|6113.38|6112.68|6113.63|6112.93|6113.63|6112.93|6113.38|6112.68|33
1737682450000|2025-01-24 01:34:10|6113.5|6112.8|6113.63|6112.93|6113.63|6112.93|6113.38|6112.68|14
1737682460000|2025-01-24 01:34:20|||||||||4
1737682470000|2025-01-24 01:34:30|||||||||3
1737682480000|2025-01-24 01:34:40|||||||||1
1737682490000|2025-01-24 01:34:50|6113.75|6113.05|6113.88|6113.18|6113.88|6113.18|6113.63|6112.93|25
1737682500000|2025-01-24 01:35:00|6113.75|6113.05|6114.13|6113.43|6114.13|6113.43|6113.75|6113.05|95
1737682510000|2025-01-24 01:35:10|6114|6113.3|6113.88|6113.18|6114|6113.3|6113.88|6113.18|38
1737682520000|2025-01-24 01:35:20|6114|6113.3|6114.13|6113.43|6114.13|6113.43|6113.88|6113.18|36
1737682530000|2025-01-24 01:35:30|6114.25|6113.55|6114.25|6113.55|6114.38|6113.68|6114.13|6113.43|50
1737682540000|2025-01-24 01:35:40|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|21
1737682550000|2025-01-24 01:35:50|6114.25|6113.55|6114.13|6113.43|6114.38|6113.68|6114.13|6113.43|31
1737682560000|2025-01-24 01:36:00|6114|6113.3|6114|6113.3|6114|6113.3|6114|6113.3|10
1737682570000|2025-01-24 01:36:10|6114.13|6113.43|6114.25|6113.55|6114.25|6113.55|6114|6113.3|24
1737682580000|2025-01-24 01:36:20|6114.38|6113.68|6114.13|6113.43|6114.38|6113.68|6114.13|6113.43|12
1737682590000|2025-01-24 01:36:30|6114|6113.3|6113.88|6113.18|6114.13|6113.43|6113.88|6113.18|15
1737682600000|2025-01-24 01:36:40|6113.75|6113.05|6113.63|6112.93|6113.75|6113.05|6113.63|6112.93|24
1737682610000|2025-01-24 01:36:50|6113.88|6113.18|6113.88|6113.18|6113.88|6113.18|6113.63|6112.93|25
1737682620000|2025-01-24 01:37:00|6113.63|6112.93|6113.63|6112.93|6113.75|6113.05|6113.63|6112.93|41
1737682630000|2025-01-24 01:37:10|6113.88|6113.18|6113.38|6112.68|6113.88|6113.18|6113.38|6112.68|48
1737682640000|2025-01-24 01:37:20|6113.13|6112.43|6113.38|6112.68|6113.38|6112.68|6113.13|6112.43|63
1737682650000|2025-01-24 01:37:30|6113.25|6112.55|6113.38|6112.68|6113.38|6112.68|6113.13|6112.43|48
1737682660000|2025-01-24 01:37:40|6113.25|6112.55|6113.38|6112.68|6113.38|6112.68|6113.13|6112.43|42
1737682670000|2025-01-24 01:37:50|6113.5|6112.8|6113.5|6112.8|6113.5|6112.8|6113.5|6112.8|29
1737682680000|2025-01-24 01:38:00|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|6113.5|6112.8|11
1737682690000|2025-01-24 01:38:10|6113.38|6112.68|6113.38|6112.68|6113.5|6112.8|6113.38|6112.68|21
1737682700000|2025-01-24 01:38:20|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|6113.38|6112.68|18
1737682710000|2025-01-24 01:38:30|6113.5|6112.8|6113.38|6112.68|6113.5|6112.8|6113.38|6112.68|17
1737682720000|2025-01-24 01:38:40|6113.63|6112.93|6113.5|6112.8|6113.63|6112.93|6113.5|6112.8|12
1737682730000|2025-01-24 01:38:50|6113.63|6112.93|6113.38|6112.68|6113.63|6112.93|6113.38|6112.68|57
1737682740000|2025-01-24 01:39:00|6113.5|6112.8|6113.63|6112.93|6113.63|6112.93|6113.38|6112.68|31
1737682750000|2025-01-24 01:39:10|6113.5|6112.8|6113.38|6112.68|6113.63|6112.93|6113.38|6112.68|30
1737682760000|2025-01-24 01:39:20|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|6113.38|6112.68|30
1737682770000|2025-01-24 01:39:30|6113.75|6113.05|6113.38|6112.68|6113.75|6113.05|6113.38|6112.68|81
1737682780000|2025-01-24 01:39:40|||||||||13
1737682790000|2025-01-24 01:39:50|6113.25|6112.55|6113.38|6112.68|6113.38|6112.68|6113.25|6112.55|33
1737682810000|2025-01-24 01:40:10|||||||||25
1737682830000|2025-01-24 01:40:30|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|170
1737682840000|2025-01-24 01:40:40|6113.25|6112.55|6113.25|6112.55|6113.25|6112.55|6113.25|6112.55|74
1737682850000|2025-01-24 01:40:50|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|6113.13|6112.43|99
1737682860000|2025-01-24 01:41:00|6113.5|6112.8|6113.63|6112.93|6113.63|6112.93|6113.5|6112.8|278
1737682870000|2025-01-24 01:41:10|6113.5|6112.8|6113.38|6112.68|6113.63|6112.93|6113.38|6112.68|26
1737682880000|2025-01-24 01:41:20|6113.5|6112.8|6113.38|6112.68|6113.5|6112.8|6113.38|6112.68|13
1737682910000|2025-01-24 01:41:50|6113.5|6112.8|6113.63|6112.93|6113.63|6112.93|6113.5|6112.8|12
1737682920000|2025-01-24 01:42:00|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|278
1737682930000|2025-01-24 01:42:10|6113.13|6112.43|6112.88|6112.18|6113.13|6112.43|6112.88|6112.18|231
1737682940000|2025-01-24 01:42:20|6113|6112.3|6113.13|6112.43|6113.13|6112.43|6112.88|6112.18|43
1737682950000|2025-01-24 01:42:30|6113|6112.3|6112.88|6112.18|6113|6112.3|6112.88|6112.18|374
1737682960000|2025-01-24 01:42:40|||||||||27
1737682970000|2025-01-24 01:42:50|6113.13|6112.43|6112.88|6112.18|6113.13|6112.43|6112.88|6112.18|66
1737682980000|2025-01-24 01:43:00|6113|6112.3|6112.88|6112.18|6113.13|6112.43|6112.88|6112.18|33
1737683010000|2025-01-24 01:43:30|6113|6112.3|6112.88|6112.18|6113|6112.3|6112.88|6112.18|55
1737683030000|2025-01-24 01:43:50|6113|6112.3|6113.13|6112.43|6113.38|6112.68|6113|6112.3|67
1737683040000|2025-01-24 01:44:00|6113.25|6112.55|6113.13|6112.43|6113.38|6112.68|6113.13|6112.43|22
1737683050000|2025-01-24 01:44:10|6113|6112.3|6113.13|6112.43|6113.13|6112.43|6112.88|6112.18|235
1737683060000|2025-01-24 01:44:20|6112.88|6112.18|6113.13|6112.43|6113.13|6112.43|6112.88|6112.18|29
1737683070000|2025-01-24 01:44:30|6112.88|6112.18|6113|6112.3|6113.13|6112.43|6112.88|6112.18|59
1737683080000|2025-01-24 01:44:40|6112.88|6112.18|6113.13|6112.43|6113.13|6112.43|6112.88|6112.18|32
1737683090000|2025-01-24 01:44:50|6113.25|6112.55|6113.13|6112.43|6113.25|6112.55|6113.13|6112.43|298
1737683100000|2025-01-24 01:45:00|6113.38|6112.68|6113.63|6112.93|6113.63|6112.93|6113.38|6112.68|76
1737683130000|2025-01-24 01:45:30|6113.5|6112.8|6113.38|6112.68|6113.63|6112.93|6113.38|6112.68|88
1737683140000|2025-01-24 01:45:40|6113.5|6112.8|6113.5|6112.8|6113.5|6112.8|6113.38|6112.68|11
1737683150000|2025-01-24 01:45:50|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|240
1737683160000|2025-01-24 01:46:00|6113.5|6112.8|6113.63|6112.93|6113.88|6113.18|6113.5|6112.8|219
1737683180000|2025-01-24 01:46:20|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|9
1737683190000|2025-01-24 01:46:30|6113.5|6112.8|6113.38|6112.68|6113.5|6112.8|6113.38|6112.68|99
1737683200000|2025-01-24 01:46:40|||||||||6
1737683210000|2025-01-24 01:46:50|6113.5|6112.8|6113.38|6112.68|6113.5|6112.8|6113.38|6112.68|19
1737683220000|2025-01-24 01:47:00|||||||||5
1737683230000|2025-01-24 01:47:10|||||||||6
1737683240000|2025-01-24 01:47:20|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|6113|6112.3|46
1737683250000|2025-01-24 01:47:30|6113.25|6112.55|6113.38|6112.68|6113.38|6112.68|6113.13|6112.43|14
1737683260000|2025-01-24 01:47:40|6113.13|6112.43|6113.38|6112.68|6113.38|6112.68|6113.13|6112.43|51
1737683280000|2025-01-24 01:48:00|6113.63|6112.93|6113.38|6112.68|6113.63|6112.93|6113.38|6112.68|24
1737683290000|2025-01-24 01:48:10|6113.5|6112.8|6113.63|6112.93|6113.63|6112.93|6113.38|6112.68|36
1737683300000|2025-01-24 01:48:20|6113.5|6112.8|6113.38|6112.68|6113.63|6112.93|6113.38|6112.68|312
1737683310000|2025-01-24 01:48:30|6113.5|6112.8|6113.38|6112.68|6113.63|6112.93|6113.38|6112.68|43
1737683320000|2025-01-24 01:48:40|6113.5|6112.8|6113.88|6113.18|6113.88|6113.18|6113.38|6112.68|257
1737683330000|2025-01-24 01:48:50|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|22
1737683340000|2025-01-24 01:49:00|6113.75|6113.05|6114.13|6113.43|6114.13|6113.43|6113.75|6113.05|59
1737683350000|2025-01-24 01:49:10|6113.88|6113.18|6113.88|6113.18|6114.13|6113.43|6113.88|6113.18|89
1737683360000|2025-01-24 01:49:20|6114|6113.3|6113.88|6113.18|6114.13|6113.43|6113.88|6113.18|64
1737683370000|2025-01-24 01:49:30|6114.13|6113.43|6114.38|6113.68|6114.38|6113.68|6114.13|6113.43|164
1737683380000|2025-01-24 01:49:40|6114.5|6113.8|6114.38|6113.68|6114.63|6113.93|6114.38|6113.68|610
1737683390000|2025-01-24 01:49:50|6114.63|6113.93|6114.63|6113.93|6114.63|6113.93|6114.63|6113.93|384
1737683400000|2025-01-24 01:50:00|6114.88|6114.18|6114.63|6113.93|6114.88|6114.18|6114.63|6113.93|34
1737683410000|2025-01-24 01:50:10|6114.75|6114.05|6114.63|6113.93|6114.88|6114.18|6114.63|6113.93|56
1737683440000|2025-01-24 01:50:40|||||||||5
1737683450000|2025-01-24 01:50:50|6114.5|6113.8|6114.38|6113.68|6114.5|6113.8|6114.38|6113.68|34
1737683460000|2025-01-24 01:51:00|6114.63|6113.93|6114.88|6114.18|6114.88|6114.18|6114.63|6113.93|94
1737683470000|2025-01-24 01:51:10|6114.75|6114.05|6114.63|6113.93|6114.88|6114.18|6114.63|6113.93|45
1737683490000|2025-01-24 01:51:30|6114.75|6114.05|6114.63|6113.93|6114.88|6114.18|6114.63|6113.93|51
1737683500000|2025-01-24 01:51:40|||||||||2
1737683510000|2025-01-24 01:51:50|6114.5|6113.8|6114.63|6113.93|6114.63|6113.93|6114.38|6113.68|57
1737683530000|2025-01-24 01:52:10|||||||||149
1737683540000|2025-01-24 01:52:20|6114.75|6114.05|6114.63|6113.93|6114.88|6114.18|6114.63|6113.93|142
1737683550000|2025-01-24 01:52:30|||||||||22
1737683560000|2025-01-24 01:52:40|6114.5|6113.8|6114.38|6113.68|6114.5|6113.8|6114.38|6113.68|24
1737683570000|2025-01-24 01:52:50|6114.25|6113.55|6114.13|6113.43|6114.25|6113.55|6113.88|6113.18|61
1737683590000|2025-01-24 01:53:10|6114|6113.3|6114.13|6113.43|6114.13|6113.43|6113.88|6113.18|30
1737683600000|2025-01-24 01:53:20|6114|6113.3|6114.13|6113.43|6114.13|6113.43|6114|6113.3|12
1737683610000|2025-01-24 01:53:30|6114.25|6113.55|6114.13|6113.43|6114.25|6113.55|6114.13|6113.43|388
1737683630000|2025-01-24 01:53:50|6114.25|6113.55|6114.38|6113.68|6114.38|6113.68|6114.25|6113.55|6
1737683640000|2025-01-24 01:54:00|6114.25|6113.55|6114.38|6113.68|6114.38|6113.68|6114.25|6113.55|29
1737683660000|2025-01-24 01:54:20|6114.13|6113.43|6114.13|6113.43|6114.38|6113.68|6114.13|6113.43|346
1737683670000|2025-01-24 01:54:30|||||||||7
1737683690000|2025-01-24 01:54:50|||||||||100
1737683700000|2025-01-24 01:55:00|||||||||7
1737683710000|2025-01-24 01:55:10|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|23
1737683720000|2025-01-24 01:55:20|6114.5|6113.8|6114.63|6113.93|6114.63|6113.93|6114.5|6113.8|16
1737683730000|2025-01-24 01:55:30|6114.75|6114.05|6114.63|6113.93|6114.88|6114.18|6114.63|6113.93|110
1737683740000|2025-01-24 01:55:40|6114.75|6114.05|6114.63|6113.93|6114.75|6114.05|6114.63|6113.93|3
1737683770000|2025-01-24 01:56:10|||||||||45
1737683780000|2025-01-24 01:56:20|6114.5|6113.8|6114.38|6113.68|6114.63|6113.93|6114.38|6113.68|25
1737683790000|2025-01-24 01:56:30|6114.5|6113.8|6114.63|6113.93|6114.63|6113.93|6114.38|6113.68|9
1737683800000|2025-01-24 01:56:40|6114.38|6113.68|6114.38|6113.68|6114.63|6113.93|6114.38|6113.68|251
1737683810000|2025-01-24 01:56:50|||||||||20
1737683820000|2025-01-24 01:57:00|6114.13|6113.43|6114.38|6113.68|6114.38|6113.68|6114.13|6113.43|206
1737683830000|2025-01-24 01:57:10|6114.13|6113.43|6114.13|6113.43|6114.38|6113.68|6114.13|6113.43|108
1737683840000|2025-01-24 01:57:20|6114.25|6113.55|6114.25|6113.55|6114.38|6113.68|6114.25|6113.55|5
1737683850000|2025-01-24 01:57:30|6114.38|6113.68|6114.13|6113.43|6114.38|6113.68|6114.13|6113.43|23
1737683870000|2025-01-24 01:57:50|||||||||3
1737683880000|2025-01-24 01:58:00|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|6114.13|6113.43|323
1737683890000|2025-01-24 01:58:10|6114.25|6113.55|6114.13|6113.43|6114.25|6113.55|6114.13|6113.43|35
1737683900000|2025-01-24 01:58:20|6114.25|6113.55|6114.13|6113.43|6114.25|6113.55|6114.13|6113.43|20
1737683910000|2025-01-24 01:58:30|||||||||26
1737683920000|2025-01-24 01:58:40|||||||||54
1737683940000|2025-01-24 01:59:00|6114.38|6113.68|6114.13|6113.43|6114.38|6113.68|6114.13|6113.43|71
1737683950000|2025-01-24 01:59:10|6114.25|6113.55|6114.38|6113.68|6114.38|6113.68|6114.13|6113.43|80
1737683960000|2025-01-24 01:59:20|6114.25|6113.55|6114.38|6113.68|6114.38|6113.68|6114.25|6113.55|39
1737683970000|2025-01-24 01:59:30|6114.63|6113.93|6114.5|6113.8|6114.63|6113.93|6114.38|6113.68|21
1737683980000|2025-01-24 01:59:40|6114.63|6113.93|6114.63|6113.93|6114.63|6113.93|6114.63|6113.93|7
1737683990000|2025-01-24 01:59:50|6114.88|6114.18|6114.88|6114.18|6114.88|6114.18|6114.75|6114.05|15
1737684000000|2025-01-24 02:00:00|6114.75|6114.05|6114.75|6114.05|6114.75|6114.05|6114.75|6114.05|5
1737684010000|2025-01-24 02:00:10|6114.63|6113.93|6114.63|6113.93|6114.88|6114.18|6114.63|6113.93|6
1737684020000|2025-01-24 02:00:20|||||||||1
1737684040000|2025-01-24 02:00:40|6114.5|6113.8|6114.63|6113.93|6114.63|6113.93|6114.38|6113.68|21
1737684050000|2025-01-24 02:00:50|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|6
1737684070000|2025-01-24 02:01:10|6114.5|6113.8|6114.38|6113.68|6114.5|6113.8|6114.38|6113.68|10
1737684080000|2025-01-24 02:01:20|6114.5|6113.8|6114.38|6113.68|6114.5|6113.8|6114.38|6113.68|13
1737684090000|2025-01-24 02:01:30|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|17
1737684110000|2025-01-24 02:01:50|||||||||3
1737684130000|2025-01-24 02:02:10|6113.88|6113.18|6114|6113.3|6114|6113.3|6113.88|6113.18|15
1737684140000|2025-01-24 02:02:20|6114.13|6113.43|6113.88|6113.18|6114.13|6113.43|6113.88|6113.18|35
1737684150000|2025-01-24 02:02:30|||||||||1
1737684160000|2025-01-24 02:02:40|6114|6113.3|6113.88|6113.18|6114.13|6113.43|6113.88|6113.18|9
1737684170000|2025-01-24 02:02:50|||||||||2
1737684180000|2025-01-24 02:03:00|6114.13|6113.43|6114.63|6113.93|6114.63|6113.93|6114.13|6113.43|21
1737684190000|2025-01-24 02:03:10|||||||||2
1737684200000|2025-01-24 02:03:20|||||||||5
1737684210000|2025-01-24 02:03:30|||||||||21
1737684230000|2025-01-24 02:03:50|6114.88|6114.18|6114.88|6114.18|6114.88|6114.18|6114.75|6114.05|36
1737684240000|2025-01-24 02:04:00|6114.63|6113.93|6114.63|6113.93|6114.75|6114.05|6114.5|6113.8|51
1737684250000|2025-01-24 02:04:10|6114.75|6114.05|6114.75|6114.05|6114.88|6114.18|6114.63|6113.93|32
1737684260000|2025-01-24 02:04:20|6114.63|6113.93|6115.13|6114.43|6115.13|6114.43|6114.63|6113.93|16
1737684270000|2025-01-24 02:04:30|6115.38|6114.68|6115.38|6114.68|6115.38|6114.68|6115.38|6114.68|25
1737684280000|2025-01-24 02:04:40|6115.13|6114.43|6115.38|6114.68|6115.63|6114.93|6115|6114.3|119
1737684290000|2025-01-24 02:04:50|||||||||1
1737684300000|2025-01-24 02:05:00|6115.5|6114.8|6115.5|6114.8|6115.63|6114.93|6115.38|6114.68|23
1737684310000|2025-01-24 02:05:10|6115.38|6114.68|6115.38|6114.68|6115.38|6114.68|6115.38|6114.68|2
1737684320000|2025-01-24 02:05:20|6115.13|6114.43|6115.38|6114.68|6115.38|6114.68|6115.13|6114.43|55
1737684330000|2025-01-24 02:05:30|6115.25|6114.55|6115.5|6114.8|6115.5|6114.8|6115.25|6114.55|16
1737684340000|2025-01-24 02:05:40|6115.63|6114.93|6115.63|6114.93|6115.63|6114.93|6115.5|6114.8|10
1737684350000|2025-01-24 02:05:50|6115.5|6114.8|6115.63|6114.93|6115.63|6114.93|6115.38|6114.68|7
1737684360000|2025-01-24 02:06:00|6115.38|6114.68|6115.63|6114.93|6115.63|6114.93|6115.38|6114.68|13
1737684370000|2025-01-24 02:06:10|6115.75|6115.05|6115.63|6114.93|6115.75|6115.05|6115.63|6114.93|19
1737684380000|2025-01-24 02:06:20|6115.5|6114.8|6115.63|6114.93|6115.63|6114.93|6115.38|6114.68|21
1737684390000|2025-01-24 02:06:30|6115.5|6114.8|6115.5|6114.8|6115.63|6114.93|6115.5|6114.8|88
1737684400000|2025-01-24 02:06:40|6115.38|6114.68|6115.63|6114.93|6115.63|6114.93|6115.38|6114.68|32
1737684410000|2025-01-24 02:06:50|6115.5|6114.8|6115.63|6114.93|6115.63|6114.93|6115.38|6114.68|43
1737684420000|2025-01-24 02:07:00|6115.38|6114.68|6115.38|6114.68|6115.38|6114.68|6115.38|6114.68|3
1737684430000|2025-01-24 02:07:10|6115.25|6114.55|6115.13|6114.43|6115.25|6114.55|6115.13|6114.43|5
1737684440000|2025-01-24 02:07:20|6115.25|6114.55|6115.38|6114.68|6115.63|6114.93|6115.13|6114.43|68
1737684450000|2025-01-24 02:07:30|6115.5|6114.8|6115.5|6114.8|6115.63|6114.93|6115.38|6114.68|36
1737684460000|2025-01-24 02:07:40|6115.63|6114.93|6115.63|6114.93|6115.63|6114.93|6115.5|6114.8|10
1737684470000|2025-01-24 02:07:50|6115.75|6115.05|6115.88|6115.18|6115.88|6115.18|6115.75|6115.05|22
1737684480000|2025-01-24 02:08:00|6116.13|6115.43|6116.13|6115.43|6116.13|6115.43|6115.88|6115.18|16
1737684490000|2025-01-24 02:08:10|6116|6115.3|6116|6115.3|6116.13|6115.43|6115.88|6115.18|34
1737684500000|2025-01-24 02:08:20|6116.13|6115.43|6116.13|6115.43|6116.13|6115.43|6116.13|6115.43|16
1737684510000|2025-01-24 02:08:30|||||||||1
1737684520000|2025-01-24 02:08:40|6115.88|6115.18|6115.88|6115.18|6115.88|6115.18|6115.88|6115.18|21
1737684530000|2025-01-24 02:08:50|6116|6115.3|6115.88|6115.18|6116|6115.3|6115.63|6114.93|65
1737684540000|2025-01-24 02:09:00|6115.75|6115.05|6115.5|6114.8|6115.75|6115.05|6115.38|6114.68|34
1737684550000|2025-01-24 02:09:10|6115.38|6114.68|6115.38|6114.68|6115.63|6114.93|6115.38|6114.68|12
1737684560000|2025-01-24 02:09:20|6115.63|6114.93|6115.5|6114.8|6115.63|6114.93|6115.38|6114.68|28
1737684570000|2025-01-24 02:09:30|6115.38|6114.68|6115.38|6114.68|6115.63|6114.93|6115.38|6114.68|42
1737684580000|2025-01-24 02:09:40|6115.5|6114.8|6115.38|6114.68|6115.5|6114.8|6115.38|6114.68|14
1737684590000|2025-01-24 02:09:50|6115.5|6114.8|6115.63|6114.93|6115.63|6114.93|6115.38|6114.68|5
1737684600000|2025-01-24 02:10:00|6115.5|6114.8|6115.38|6114.68|6115.63|6114.93|6115.38|6114.68|29
1737684610000|2025-01-24 02:10:10|6115.5|6114.8|6115.38|6114.68|6115.63|6114.93|6115.38|6114.68|42
1737684620000|2025-01-24 02:10:20|||||||||21
1737684650000|2025-01-24 02:10:50|6115.5|6114.8|6115.63|6114.93|6115.63|6114.93|6115.38|6114.68|9
1737684660000|2025-01-24 02:11:00|6115.5|6114.8|6115.38|6114.68|6115.63|6114.93|6115.38|6114.68|28
1737684670000|2025-01-24 02:11:10|||||||||17
1737684680000|2025-01-24 02:11:20|||||||||1
1737684710000|2025-01-24 02:11:50|||||||||4
1737684720000|2025-01-24 02:12:00|6115.5|6114.8|6115.5|6114.8|6115.63|6114.93|6115.38|6114.68|33
1737684730000|2025-01-24 02:12:10|6115.38|6114.68|6115.38|6114.68|6115.63|6114.93|6115.38|6114.68|25
1737684740000|2025-01-24 02:12:20|6115.13|6114.43|6115.13|6114.43|6115.13|6114.43|6115.13|6114.43|13
1737684750000|2025-01-24 02:12:30|6115.25|6114.55|6114.88|6114.18|6115.25|6114.55|6114.88|6114.18|38
1737684760000|2025-01-24 02:12:40|6114.75|6114.05|6114.88|6114.18|6114.88|6114.18|6114.75|6114.05|30
1737684770000|2025-01-24 02:12:50|6114.75|6114.05|6114.88|6114.18|6114.88|6114.18|6114.75|6114.05|1
1737684780000|2025-01-24 02:13:00|6114.75|6114.05|6115|6114.3|6115|6114.3|6114.75|6114.05|7
1737684790000|2025-01-24 02:13:10|6115.13|6114.43|6115.88|6115.18|6115.88|6115.18|6114.88|6114.18|103
1737684800000|2025-01-24 02:13:20|6116.13|6115.43|6115.88|6115.18|6116.13|6115.43|6115.88|6115.18|79
1737684810000|2025-01-24 02:13:30|||||||||11
1737684820000|2025-01-24 02:13:40|6116|6115.3|6115.88|6115.18|6116|6115.3|6115.88|6115.18|10
1737684830000|2025-01-24 02:13:50|6116.13|6115.43|6116.13|6115.43|6116.13|6115.43|6116.13|6115.43|40
1737684840000|2025-01-24 02:14:00|6116.25|6115.55|6116.25|6115.55|6116.25|6115.55|6116.25|6115.55|3
1737684850000|2025-01-24 02:14:10|6116.13|6115.43|6116.38|6115.68|6116.38|6115.68|6116.13|6115.43|61
1737684860000|2025-01-24 02:14:20|6116.5|6115.8|6116.88|6116.18|6116.88|6116.18|6116.38|6115.68|80
1737684870000|2025-01-24 02:14:30|6117|6116.3|6116.88|6116.18|6117.13|6116.43|6116.88|6116.18|75
1737684880000|2025-01-24 02:14:40|6117|6116.3|6117|6116.3|6117.13|6116.43|6116.88|6116.18|64
1737684890000|2025-01-24 02:14:50|6116.88|6116.18|6117.25|6116.55|6117.63|6116.93|6116.88|6116.18|79
1737684900000|2025-01-24 02:15:00|6117.38|6116.68|6117.75|6117.05|6117.88|6117.18|6117.25|6116.55|113
1737684910000|2025-01-24 02:15:10|6117.63|6116.93|6117.88|6117.18|6118.13|6117.43|6117.63|6116.93|79
1737684920000|2025-01-24 02:15:20|6118|6117.3|6118.13|6117.43|6118.13|6117.43|6117.88|6117.18|110
1737684930000|2025-01-24 02:15:30|6118.38|6117.68|6118.13|6117.43|6118.38|6117.68|6118.13|6117.43|65
1737684940000|2025-01-24 02:15:40|6117.88|6117.18|6117.88|6117.18|6118|6117.3|6117.88|6117.18|394
1737684950000|2025-01-24 02:15:50|6117.75|6117.05|6117.88|6117.18|6117.88|6117.18|6117.63|6116.93|339
1737684960000|2025-01-24 02:16:00|6118.13|6117.43|6118.63|6117.93|6118.63|6117.93|6118.13|6117.43|93
1737684970000|2025-01-24 02:16:10|6118.88|6118.18|6118.88|6118.18|6119.13|6118.43|6118.88|6118.18|236
1737684980000|2025-01-24 02:16:20|6119|6118.3|6119.13|6118.43|6119.38|6118.68|6119|6118.3|75
1737684990000|2025-01-24 02:16:30|6119|6118.3|6119.38|6118.68|6119.38|6118.68|6119|6118.3|58
1737685000000|2025-01-24 02:16:40|||||||||15
1737685010000|2025-01-24 02:16:50|6119.63|6118.93|6119.88|6119.18|6119.88|6119.18|6119.38|6118.68|194
1737685020000|2025-01-24 02:17:00|6120.13|6119.43|6120.88|6120.18|6122.38|6121.68|6120.13|6119.43|464
1737685030000|2025-01-24 02:17:10|6120.63|6119.93|6120.25|6119.55|6120.63|6119.93|6120.13|6119.43|363
1737685040000|2025-01-24 02:17:20|6120.38|6119.68|6120.13|6119.43|6120.63|6119.93|6120.13|6119.43|121
1737685050000|2025-01-24 02:17:30|6120|6119.3|6120.13|6119.43|6120.13|6119.43|6119.88|6119.18|22
1737685060000|2025-01-24 02:17:40|6120.25|6119.55|6120.63|6119.93|6120.63|6119.93|6120.25|6119.55|17
1737685070000|2025-01-24 02:17:50|6120.5|6119.8|6120.25|6119.55|6120.63|6119.93|6120.25|6119.55|38
1737685080000|2025-01-24 02:18:00|6120.38|6119.68|6120.88|6120.18|6120.88|6120.18|6120.25|6119.55|110
1737685090000|2025-01-24 02:18:10|6120.75|6120.05|6120.88|6120.18|6120.88|6120.18|6120.38|6119.68|85
1737685100000|2025-01-24 02:18:20|6120.63|6119.93|6120.63|6119.93|6120.88|6120.18|6120.38|6119.68|83
1737685110000|2025-01-24 02:18:30|6120.5|6119.8|6121.13|6120.43|6122.13|6121.43|6120.38|6119.68|357
1737685120000|2025-01-24 02:18:40|6121.38|6120.68|6120.63|6119.93|6121.38|6120.68|6120.5|6119.8|115
1737685130000|2025-01-24 02:18:50|6120.75|6120.05|6121.13|6120.43|6121.13|6120.43|6120.75|6120.05|54
1737685140000|2025-01-24 02:19:00|6121.25|6120.55|6121.13|6120.43|6121.38|6120.68|6121.13|6120.43|38
1737685150000|2025-01-24 02:19:10|6121.38|6120.68|6121.25|6120.55|6121.5|6120.8|6121.13|6120.43|49
1737685160000|2025-01-24 02:19:20|6121.13|6120.43|6121.5|6120.8|6121.63|6120.93|6121|6120.3|64
1737685170000|2025-01-24 02:19:30|6121.38|6120.68|6121.63|6120.93|6121.63|6120.93|6121.38|6120.68|31
1737685180000|2025-01-24 02:19:40|6121.5|6120.8|6121.38|6120.68|6121.63|6120.93|6121.38|6120.68|63
1737685190000|2025-01-24 02:19:50|6121.25|6120.55|6121.13|6120.43|6121.38|6120.68|6121.13|6120.43|57
1737685200000|2025-01-24 02:20:00|6121.25|6120.55|6122.13|6121.43|6122.13|6121.43|6121.25|6120.55|175
1737685210000|2025-01-24 02:20:10|6122|6121.3|6122|6121.3|6122.13|6121.43|6121.88|6121.18|28
1737685220000|2025-01-24 02:20:20|6121.88|6121.18|6122.13|6121.43|6122.13|6121.43|6121.88|6121.18|67
1737685230000|2025-01-24 02:20:30|6122|6121.3|6121.88|6121.18|6122|6121.3|6121.88|6121.18|13
1737685240000|2025-01-24 02:20:40|6121.75|6121.05|6121.63|6120.93|6121.75|6121.05|6121.13|6120.43|188
1737685250000|2025-01-24 02:20:50|6121.5|6120.8|6121.63|6120.93|6121.63|6120.93|6121.38|6120.68|21
1737685260000|2025-01-24 02:21:00|6121.5|6120.8|6121.25|6120.55|6121.63|6120.93|6121.13|6120.43|29
1737685270000|2025-01-24 02:21:10|6121.13|6120.43|6120.63|6119.93|6121.13|6120.43|6120.5|6119.8|58
1737685280000|2025-01-24 02:21:20|6120.88|6120.18|6121.13|6120.43|6121.25|6120.55|6120.88|6120.18|35
1737685290000|2025-01-24 02:21:30|6121.25|6120.55|6121.63|6120.93|6121.63|6120.93|6121.25|6120.55|43
1737685300000|2025-01-24 02:21:40|6121.5|6120.8|6121.63|6120.93|6121.63|6120.93|6121.5|6120.8|16
1737685310000|2025-01-24 02:21:50|6121.5|6120.8|6121.13|6120.43|6121.5|6120.8|6121.13|6120.43|340
1737685320000|2025-01-24 02:22:00|6120.88|6120.18|6120.63|6119.93|6120.88|6120.18|6120.63|6119.93|617
1737685330000|2025-01-24 02:22:10|6120.38|6119.68|6119.63|6118.93|6120.5|6119.8|6119.63|6118.93|444
1737685340000|2025-01-24 02:22:20|6119.75|6119.05|6119.63|6118.93|6120.13|6119.43|6119.38|6118.68|294
1737685350000|2025-01-24 02:22:30|6119.75|6119.05|6119.88|6119.18|6119.88|6119.18|6119.63|6118.93|746
1737685360000|2025-01-24 02:22:40|6119.63|6118.93|6119.88|6119.18|6120|6119.3|6119.63|6118.93|60
1737685370000|2025-01-24 02:22:50|6119.75|6119.05|6119.88|6119.18|6120|6119.3|6119.75|6119.05|163
1737685380000|2025-01-24 02:23:00|6119.75|6119.05|6119.75|6119.05|6119.88|6119.18|6119.63|6118.93|72
1737685390000|2025-01-24 02:23:10|6119.63|6118.93|6119.63|6118.93|6119.75|6119.05|6119.38|6118.68|27
1737685400000|2025-01-24 02:23:20|6119.88|6119.18|6120.13|6119.43|6120.13|6119.43|6119.88|6119.18|91
1737685410000|2025-01-24 02:23:30|6120|6119.3|6120.13|6119.43|6120.13|6119.43|6120|6119.3|101
1737685420000|2025-01-24 02:23:40|6120|6119.3|6120|6119.3|6120|6119.3|6120|6119.3|148
1737685430000|2025-01-24 02:23:50|6120.13|6119.43|6119.88|6119.18|6120.13|6119.43|6119.75|6119.05|246
1737685440000|2025-01-24 02:24:00|6119.75|6119.05|6119.88|6119.18|6119.88|6119.18|6119.63|6118.93|118
1737685450000|2025-01-24 02:24:10|6119.75|6119.05|6119.88|6119.18|6119.88|6119.18|6119.75|6119.05|51
1737685460000|2025-01-24 02:24:20|||||||||1
1737685470000|2025-01-24 02:24:30|6119.63|6118.93|6119.63|6118.93|6119.63|6118.93|6119.63|6118.93|37
1737685480000|2025-01-24 02:24:40|6119.38|6118.68|6119.38|6118.68|6119.38|6118.68|6119.38|6118.68|15
1737685490000|2025-01-24 02:24:50|6119.13|6118.43|6119.13|6118.43|6119.13|6118.43|6119|6118.3|94
1737685500000|2025-01-24 02:25:00|6119.38|6118.68|6119.13|6118.43|6119.38|6118.68|6119.13|6118.43|369
1737685510000|2025-01-24 02:25:10|6119.38|6118.68|6119.13|6118.43|6119.38|6118.68|6119.13|6118.43|51
1737685520000|2025-01-24 02:25:20|6119.38|6118.68|6119.13|6118.43|6119.38|6118.68|6119.13|6118.43|74
1737685530000|2025-01-24 02:25:30|||||||||18
1737685540000|2025-01-24 02:25:40|||||||||4
1737685550000|2025-01-24 02:25:50|6119.25|6118.55|6119.38|6118.68|6119.38|6118.68|6119.25|6118.55|102
1737685560000|2025-01-24 02:26:00|6119.25|6118.55|6119.25|6118.55|6119.63|6118.93|6119.13|6118.43|84
1737685570000|2025-01-24 02:26:10|6119.13|6118.43|6119.38|6118.68|6119.5|6118.8|6119.13|6118.43|32
1737685580000|2025-01-24 02:26:20|6119.25|6118.55|6118.88|6118.18|6119.63|6118.93|6118.88|6118.18|89
1737685590000|2025-01-24 02:26:30|6119|6118.3|6119.13|6118.43|6119.63|6118.93|6119|6118.3|111
1737685600000|2025-01-24 02:26:40|6119.25|6118.55|6118.88|6118.18|6119.38|6118.68|6118.88|6118.18|52
1737685610000|2025-01-24 02:26:50|6119|6118.3|6119.13|6118.43|6119.13|6118.43|6119|6118.3|80
1737685620000|2025-01-24 02:27:00|6119.38|6118.68|6119.5|6118.8|6119.5|6118.8|6119.38|6118.68|32
1737685630000|2025-01-24 02:27:10|6119.63|6118.93|6119.38|6118.68|6119.63|6118.93|6119.38|6118.68|12
1737685640000|2025-01-24 02:27:20|6119.25|6118.55|6119.5|6118.8|6119.5|6118.8|6119.25|6118.55|35
1737685650000|2025-01-24 02:27:30|6119.63|6118.93|6119.13|6118.43|6119.63|6118.93|6119.13|6118.43|47
1737685660000|2025-01-24 02:27:40|6119.38|6118.68|6119.5|6118.8|6119.75|6119.05|6119.13|6118.43|78
1737685670000|2025-01-24 02:27:50|6119.38|6118.68|6119.5|6118.8|6119.5|6118.8|6119.38|6118.68|0
1737685680000|2025-01-24 02:28:00|6119.63|6118.93|6119.5|6118.8|6119.63|6118.93|6119.5|6118.8|4
1737685690000|2025-01-24 02:28:10|6119.63|6118.93|6119.63|6118.93|6119.63|6118.93|6119.38|6118.68|30
1737685700000|2025-01-24 02:28:20|6119.5|6118.8|6119.13|6118.43|6119.5|6118.8|6119.13|6118.43|42
1737685710000|2025-01-24 02:28:30|6119.38|6118.68|6119.38|6118.68|6119.38|6118.68|6119.38|6118.68|13
1737685720000|2025-01-24 02:28:40|6119.5|6118.8|6119.38|6118.68|6119.63|6118.93|6119.38|6118.68|6
1737685730000|2025-01-24 02:28:50|6119.5|6118.8|6119.63|6118.93|6119.63|6118.93|6119.38|6118.68|23
1737685740000|2025-01-24 02:29:00|6119.5|6118.8|6119.5|6118.8|6119.63|6118.93|6119.38|6118.68|12
1737685750000|2025-01-24 02:29:10|6119.38|6118.68|6119.5|6118.8|6119.5|6118.8|6119.38|6118.68|2
1737685760000|2025-01-24 02:29:20|6119.38|6118.68|6119.63|6118.93|6119.63|6118.93|6119.38|6118.68|22
1737685770000|2025-01-24 02:29:30|6119.5|6118.8|6119.5|6118.8|6119.5|6118.8|6119.5|6118.8|8
1737685780000|2025-01-24 02:29:40|6119.38|6118.68|6119.5|6118.8|6119.63|6118.93|6119.38|6118.68|12
1737685790000|2025-01-24 02:29:50|6119.63|6118.93|6119.38|6118.68|6119.63|6118.93|6119.38|6118.68|4
1737685800000|2025-01-24 02:30:00|6119.25|6118.55|6119.63|6118.93|6119.63|6118.93|6119|6118.3|51
1737685820000|2025-01-24 02:30:20|6119.75|6119.05|6119.75|6119.05|6119.88|6119.18|6119.63|6118.93|21
1737685830000|2025-01-24 02:30:30|6119.88|6119.18|6119.88|6119.18|6119.88|6119.18|6119.88|6119.18|2
1737685840000|2025-01-24 02:30:40|6120|6119.3|6120.13|6119.43|6120.38|6119.68|6120|6119.3|13
1737685850000|2025-01-24 02:30:50|6120|6119.3|6120.13|6119.43|6120.13|6119.43|6120|6119.3|9
1737685860000|2025-01-24 02:31:00|6120|6119.3|6120|6119.3|6120.13|6119.43|6120|6119.3|26
1737685870000|2025-01-24 02:31:10|6120.13|6119.43|6119.88|6119.18|6120.13|6119.43|6119.88|6119.18|4
1737685880000|2025-01-24 02:31:20|6119.63|6118.93|6119.63|6118.93|6119.88|6119.18|6119.63|6118.93|17
1737685890000|2025-01-24 02:31:30|6119.75|6119.05|6119.63|6118.93|6119.88|6119.18|6119.63|6118.93|5
1737685900000|2025-01-24 02:31:40|6119.75|6119.05|6119.88|6119.18|6119.88|6119.18|6119.63|6118.93|3
1737685910000|2025-01-24 02:31:50|||||||||1
1737685920000|2025-01-24 02:32:00|6120|6119.3|6120.5|6119.8|6120.5|6119.8|6120|6119.3|56
1737685930000|2025-01-24 02:32:10|6120.38|6119.68|6120.63|6119.93|6120.63|6119.93|6120.38|6119.68|19
1737685940000|2025-01-24 02:32:20|6120.38|6119.68|6120.38|6119.68|6120.5|6119.8|6120.38|6119.68|38
1737685950000|2025-01-24 02:32:30|||||||||12
1737685960000|2025-01-24 02:32:40|6120.5|6119.8|6120.38|6119.68|6120.5|6119.8|6120.38|6119.68|21
1737685970000|2025-01-24 02:32:50|6120.5|6119.8|6120.5|6119.8|6120.63|6119.93|6120.38|6119.68|2
1737685980000|2025-01-24 02:33:00|6120.38|6119.68|6120.38|6119.68|6120.5|6119.8|6120.38|6119.68|16
1737685990000|2025-01-24 02:33:10|6120.5|6119.8|6120.5|6119.8|6120.5|6119.8|6120.5|6119.8|3
1737686000000|2025-01-24 02:33:20|6120.63|6119.93|6120.63|6119.93|6120.63|6119.93|6120.5|6119.8|8
1737686010000|2025-01-24 02:33:30|||||||||1
1737686020000|2025-01-24 02:33:40|||||||||7
1737686030000|2025-01-24 02:33:50|6120.5|6119.8|6120.5|6119.8|6120.5|6119.8|6120.38|6119.68|4
1737686040000|2025-01-24 02:34:00|6120.63|6119.93|6120.38|6119.68|6120.63|6119.93|6120.38|6119.68|16
1737686050000|2025-01-24 02:34:10|6120.5|6119.8|6120.38|6119.68|6120.5|6119.8|6120.38|6119.68|8
1737686060000|2025-01-24 02:34:20|6120.5|6119.8|6120.38|6119.68|6120.63|6119.93|6120.38|6119.68|16
1737686070000|2025-01-24 02:34:30|6120.5|6119.8|6120.63|6119.93|6120.88|6120.18|6120.5|6119.8|55
1737686080000|2025-01-24 02:34:40|6120.88|6120.18|6120.38|6119.68|6120.88|6120.18|6120.38|6119.68|35
1737686090000|2025-01-24 02:34:50|6120.5|6119.8|6120.63|6119.93|6120.63|6119.93|6120.5|6119.8|13
1737686110000|2025-01-24 02:35:10|6120.5|6119.8|6120.63|6119.93|6120.63|6119.93|6120.38|6119.68|11
1737686120000|2025-01-24 02:35:20|6120.75|6120.05|6121|6120.3|6121.13|6120.43|6120.75|6120.05|21
1737686130000|2025-01-24 02:35:30|6120.88|6120.18|6120.88|6120.18|6120.88|6120.18|6120.75|6120.05|14
1737686140000|2025-01-24 02:35:40|6121|6120.3|6120.88|6120.18|6121.13|6120.43|6120.88|6120.18|11
1737686150000|2025-01-24 02:35:50|6121|6120.3|6120.75|6120.05|6121|6120.3|6120.63|6119.93|58
1737686160000|2025-01-24 02:36:00|6120.88|6120.18|6120.75|6120.05|6121|6120.3|6120.63|6119.93|26
1737686170000|2025-01-24 02:36:10|6120.88|6120.18|6120.63|6119.93|6120.88|6120.18|6120.63|6119.93|2
1737686180000|2025-01-24 02:36:20|6120.75|6120.05|6120.63|6119.93|6120.88|6120.18|6120.63|6119.93|25
1737686190000|2025-01-24 02:36:30|6120.75|6120.05|6120.75|6120.05|6120.88|6120.18|6120.63|6119.93|12
1737686200000|2025-01-24 02:36:40|6120.88|6120.18|6120.63|6119.93|6120.88|6120.18|6120.63|6119.93|17
1737686210000|2025-01-24 02:36:50|6120.75|6120.05|6120.75|6120.05|6120.75|6120.05|6120.63|6119.93|12
1737686220000|2025-01-24 02:37:00|6120.88|6120.18|6121|6120.3|6121.13|6120.43|6120.63|6119.93|28
1737686230000|2025-01-24 02:37:10|6120.88|6120.18|6121|6120.3|6121|6120.3|6120.88|6120.18|6
1737686240000|2025-01-24 02:37:20|6121.13|6120.43|6120.88|6120.18|6121.38|6120.68|6120.88|6120.18|197
1737686250000|2025-01-24 02:37:30|6121|6120.3|6121.38|6120.68|6121.5|6120.8|6120.88|6120.18|55
1737686260000|2025-01-24 02:37:40|6121.25|6120.55|6121.25|6120.55|6121.38|6120.68|6121.13|6120.43|18
1737686270000|2025-01-24 02:37:50|6121.13|6120.43|6121.25|6120.55|6121.38|6120.68|6121.13|6120.43|7
1737686280000|2025-01-24 02:38:00|6121.38|6120.68|6121.25|6120.55|6121.38|6120.68|6121.13|6120.43|16
1737686290000|2025-01-24 02:38:10|6121.38|6120.68|6120.75|6120.05|6121.38|6120.68|6120.63|6119.93|153
1737686300000|2025-01-24 02:38:20|6120.63|6119.93|6120.88|6120.18|6120.88|6120.18|6120.63|6119.93|59
1737686310000|2025-01-24 02:38:30|6121|6120.3|6120.88|6120.18|6121|6120.3|6120.88|6120.18|119
1737686320000|2025-01-24 02:38:40|6120.75|6120.05|6120.63|6119.93|6120.75|6120.05|6120.63|6119.93|21
1737686330000|2025-01-24 02:38:50|6120.75|6120.05|6120.88|6120.18|6120.88|6120.18|6120.75|6120.05|5
1737686340000|2025-01-24 02:39:00|6121.13|6120.43|6120.88|6120.18|6121.13|6120.43|6120.88|6120.18|14
1737686350000|2025-01-24 02:39:10|6120.75|6120.05|6120.88|6120.18|6120.88|6120.18|6120.75|6120.05|7
1737686360000|2025-01-24 02:39:20|6120.75|6120.05|6120.75|6120.05|6120.75|6120.05|6120.75|6120.05|5
1737686370000|2025-01-24 02:39:30|6120.88|6120.18|6120.75|6120.05|6120.88|6120.18|6120.75|6120.05|4
1737686380000|2025-01-24 02:39:40|6120.63|6119.93|6120.63|6119.93|6120.75|6120.05|6120.63|6119.93|0
1737686390000|2025-01-24 02:39:50|6120.88|6120.18|6120.88|6120.18|6120.88|6120.18|6120.88|6120.18|8
1737686400000|2025-01-24 02:40:00|6121.13|6120.43|6121.13|6120.43|6121.13|6120.43|6121|6120.3|11
1737686410000|2025-01-24 02:40:10|6121|6120.3|6121.13|6120.43|6121.13|6120.43|6121|6120.3|0
1737686420000|2025-01-24 02:40:20|6121|6120.3|6121.13|6120.43|6121.13|6120.43|6121|6120.3|71
1737686430000|2025-01-24 02:40:30|6121.25|6120.55|6121.25|6120.55|6121.38|6120.68|6121.25|6120.55|3
1737686440000|2025-01-24 02:40:40|6121.38|6120.68|6121.38|6120.68|6121.38|6120.68|6121.38|6120.68|0
1737686460000|2025-01-24 02:41:00|6121.25|6120.55|6121|6120.3|6121.25|6120.55|6120.88|6120.18|16
1737686470000|2025-01-24 02:41:10|6121.13|6120.43|6121.13|6120.43|6121.13|6120.43|6121|6120.3|4
1737686490000|2025-01-24 02:41:30|6121|6120.3|6121|6120.3|6121|6120.3|6121|6120.3|10
1737686500000|2025-01-24 02:41:40|6120.88|6120.18|6121.13|6120.43|6121.13|6120.43|6120.88|6120.18|9
1737686510000|2025-01-24 02:41:50|6121|6120.3|6121|6120.3|6121.13|6120.43|6121|6120.3|5
1737686520000|2025-01-24 02:42:00|6121.13|6120.43|6121|6120.3|6121.13|6120.43|6121|6120.3|1
1737686530000|2025-01-24 02:42:10|6120.88|6120.18|6120.88|6120.18|6120.88|6120.18|6120.88|6120.18|0
1737686540000|2025-01-24 02:42:20|6120.75|6120.05|6120.63|6119.93|6120.75|6120.05|6120.63|6119.93|12
1737686550000|2025-01-24 02:42:30|6120.75|6120.05|6120.75|6120.05|6120.88|6120.18|6120.75|6120.05|10
1737686560000|2025-01-24 02:42:40|6120.63|6119.93|6120.88|6120.18|6120.88|6120.18|6120.63|6119.93|3
1737686580000|2025-01-24 02:43:00|6120.75|6120.05|6120.88|6120.18|6120.88|6120.18|6120.63|6119.93|10
1737686590000|2025-01-24 02:43:10|6120.75|6120.05|6120.88|6120.18|6120.88|6120.18|6120.75|6120.05|5
1737686600000|2025-01-24 02:43:20|||||||||2
1737686610000|2025-01-24 02:43:30|6121|6120.3|6120.88|6120.18|6121|6120.3|6120.88|6120.18|2
1737686620000|2025-01-24 02:43:40|6121|6120.3|6121|6120.3|6121.13|6120.43|6120.88|6120.18|14
1737686630000|2025-01-24 02:43:50|6120.88|6120.18|6120.88|6120.18|6121.13|6120.43|6120.88|6120.18|10
1737686640000|2025-01-24 02:44:00|6121|6120.3|6121|6120.3|6121|6120.3|6120.88|6120.18|0
1737686650000|2025-01-24 02:44:10|6121.13|6120.43|6121.13|6120.43|6121.13|6120.43|6121|6120.3|8
1737686660000|2025-01-24 02:44:20|6121.25|6120.55|6121.38|6120.68|6121.38|6120.68|6121.25|6120.55|7
1737686670000|2025-01-24 02:44:30|6121.25|6120.55|6121.38|6120.68|6121.38|6120.68|6121.25|6120.55|8
1737686680000|2025-01-24 02:44:40|6121.25|6120.55|6121.25|6120.55|6121.38|6120.68|6121.25|6120.55|9
1737686690000|2025-01-24 02:44:50|6121.13|6120.43|6121.13|6120.43|6121.13|6120.43|6121.13|6120.43|2
1737686700000|2025-01-24 02:45:00|6121|6120.3|6120.88|6120.18|6121|6120.3|6120.88|6120.18|11
1737686710000|2025-01-24 02:45:10|6120.63|6119.93|6120.88|6120.18|6120.88|6120.18|6120.63|6119.93|18
1737686720000|2025-01-24 02:45:20|||||||||2
1737686730000|2025-01-24 02:45:30|6121|6120.3|6121.25|6120.55|6121.25|6120.55|6121|6120.3|14
1737686740000|2025-01-24 02:45:40|6121.13|6120.43|6121.25|6120.55|6121.38|6120.68|6121.13|6120.43|3
1737686750000|2025-01-24 02:45:50|6121.38|6120.68|6121.25|6120.55|6121.38|6120.68|6121.25|6120.55|3
1737686760000|2025-01-24 02:46:00|6121.38|6120.68|6121.25|6120.55|6121.38|6120.68|6121.13|6120.43|20
1737686770000|2025-01-24 02:46:10|6121.38|6120.68|6121.13|6120.43|6121.38|6120.68|6121.13|6120.43|13
1737686780000|2025-01-24 02:46:20|6121.25|6120.55|6121.38|6120.68|6121.38|6120.68|6121.13|6120.43|4
1737686790000|2025-01-24 02:46:30|6121.5|6120.8|6121.38|6120.68|6121.63|6120.93|6121.38|6120.68|22
1737686800000|2025-01-24 02:46:40|6121.25|6120.55|6121.38|6120.68|6121.38|6120.68|6121.25|6120.55|6
1737686810000|2025-01-24 02:46:50|6121.13|6120.43|6121.13|6120.43|6121.38|6120.68|6121.13|6120.43|8
1737686820000|2025-01-24 02:47:00|6121.25|6120.55|6121.13|6120.43|6121.25|6120.55|6121.13|6120.43|7
1737686830000|2025-01-24 02:47:10|||||||||3
1737686860000|2025-01-24 02:47:40|6121|6120.3|6121|6120.3|6121.13|6120.43|6120.88|6120.18|24
1737686880000|2025-01-24 02:48:00|||||||||1
1737686890000|2025-01-24 02:48:10|6121.13|6120.43|6120.88|6120.18|6121.13|6120.43|6120.88|6120.18|7
1737686900000|2025-01-24 02:48:20|6120.75|6120.05|6120.38|6119.68|6120.75|6120.05|6120.38|6119.68|35
1737686910000|2025-01-24 02:48:30|6120.63|6119.93|6120.38|6119.68|6120.63|6119.93|6120.38|6119.68|11
1737686920000|2025-01-24 02:48:40|6120.5|6119.8|6120.5|6119.8|6120.5|6119.8|6120.5|6119.8|3
1737686930000|2025-01-24 02:48:50|6120.38|6119.68|6120.5|6119.8|6120.5|6119.8|6120.38|6119.68|2
1737686940000|2025-01-24 02:49:00|6120.63|6119.93|6120.63|6119.93|6120.63|6119.93|6120.5|6119.8|10
1737686960000|2025-01-24 02:49:20|6120.5|6119.8|6120.63|6119.93|6120.63|6119.93|6120.5|6119.8|7
1737686970000|2025-01-24 02:49:30|6120.75|6120.05|6120.88|6120.18|6121|6120.3|6120.75|6120.05|35
1737686980000|2025-01-24 02:49:40|||||||||16
1737686990000|2025-01-24 02:49:50|6120.75|6120.05|6120.63|6119.93|6120.75|6120.05|6120.63|6119.93|17
1737687000000|2025-01-24 02:50:00|6120.88|6120.18|6120.88|6120.18|6120.88|6120.18|6120.88|6120.18|22
1737687010000|2025-01-24 02:50:10|6120.63|6119.93|6120.63|6119.93|6120.88|6120.18|6120.63|6119.93|9
1737687020000|2025-01-24 02:50:20|||||||||1
1737687030000|2025-01-24 02:50:30|6120.88|6120.18|6121.13|6120.43|6121.13|6120.43|6120.88|6120.18|19
1737687040000|2025-01-24 02:50:40|||||||||2
1737687060000|2025-01-24 02:51:00|6121|6120.3|6121.13|6120.43|6121.13|6120.43|6121|6120.3|5
1737687070000|2025-01-24 02:51:10|6121|6120.3|6121.13|6120.43|6121.13|6120.43|6121|6120.3|3
1737687080000|2025-01-24 02:51:20|||||||||5
1737687090000|2025-01-24 02:51:30|6121.25|6120.55|6121.13|6120.43|6121.38|6120.68|6121.13|6120.43|15
1737687100000|2025-01-24 02:51:40|6121|6120.3|6121|6120.3|6121|6120.3|6121|6120.3|10
1737687110000|2025-01-24 02:51:50|6120.88|6120.18|6120.88|6120.18|6120.88|6120.18|6120.88|6120.18|0
1737687140000|2025-01-24 02:52:20|6121|6120.3|6121|6120.3|6121|6120.3|6120.88|6120.18|4
1737687150000|2025-01-24 02:52:30|6121.13|6120.43|6121.13|6120.43|6121.13|6120.43|6121.13|6120.43|9
1737687170000|2025-01-24 02:52:50|6121.25|6120.55|6121.38|6120.68|6121.38|6120.68|6121.25|6120.55|12
1737687180000|2025-01-24 02:53:00|6121.25|6120.55|6121.13|6120.43|6121.25|6120.55|6121.13|6120.43|7
1737687190000|2025-01-24 02:53:10|6121.25|6120.55|6121.25|6120.55|6121.25|6120.55|6121.25|6120.55|6
1737687200000|2025-01-24 02:53:20|6121.38|6120.68|6121.13|6120.43|6121.38|6120.68|6121.13|6120.43|13
1737687210000|2025-01-24 02:53:30|6121.25|6120.55|6121.13|6120.43|6121.25|6120.55|6121.13|6120.43|7
1737687220000|2025-01-24 02:53:40|6121.25|6120.55|6121.13|6120.43|6121.25|6120.55|6121.13|6120.43|2
1737687230000|2025-01-24 02:53:50|6121.25|6120.55|6121.13|6120.43|6121.25|6120.55|6121.13|6120.43|1
1737687240000|2025-01-24 02:54:00|6121.25|6120.55|6121.38|6120.68|6121.38|6120.68|6121.25|6120.55|6
1737687250000|2025-01-24 02:54:10|6121.25|6120.55|6121.13|6120.43|6121.25|6120.55|6121.13|6120.43|8
1737687300000|2025-01-24 02:55:00|||||||||3
1737687310000|2025-01-24 02:55:10|6121.25|6120.55|6121.25|6120.55|6121.38|6120.68|6121.13|6120.43|38
1737687320000|2025-01-24 02:55:20|6121.13|6120.43|6121.13|6120.43|6121.25|6120.55|6121.13|6120.43|1
1737687330000|2025-01-24 02:55:30|6121.25|6120.55|6121.25|6120.55|6121.25|6120.55|6121.25|6120.55|6
1737687340000|2025-01-24 02:55:40|||||||||1
1737687350000|2025-01-24 02:55:50|6121.13|6120.43|6121.13|6120.43|6121.13|6120.43|6121.13|6120.43|2
1737687370000|2025-01-24 02:56:10|6121|6120.3|6120.88|6120.18|6121|6120.3|6120.88|6120.18|20
1737687380000|2025-01-24 02:56:20|6120.63|6119.93|6120.88|6120.18|6120.88|6120.18|6120.63|6119.93|19
1737687390000|2025-01-24 02:56:30|6120.75|6120.05|6120.88|6120.18|6120.88|6120.18|6120.75|6120.05|6
1737687410000|2025-01-24 02:56:50|6121.13|6120.43|6121.13|6120.43|6121.13|6120.43|6121.13|6120.43|20
1737687420000|2025-01-24 02:57:00|6121|6120.3|6121.13|6120.43|6121.13|6120.43|6121|6120.3|11
1737687430000|2025-01-24 02:57:10|6121|6120.3|6120.75|6120.05|6121|6120.3|6120.75|6120.05|3
1737687440000|2025-01-24 02:57:20|6120.63|6119.93|6120.75|6120.05|6120.75|6120.05|6120.63|6119.93|53
1737687450000|2025-01-24 02:57:30|6120.88|6120.18|6120.88|6120.18|6120.88|6120.18|6120.75|6120.05|3
1737687460000|2025-01-24 02:57:40|6120.75|6120.05|6121.13|6120.43|6121.13|6120.43|6120.75|6120.05|13
1737687470000|2025-01-24 02:57:50|6121|6120.3|6120.88|6120.18|6121.13|6120.43|6120.88|6120.18|11
1737687490000|2025-01-24 02:58:10|6121|6120.3|6120.88|6120.18|6121|6120.3|6120.88|6120.18|6
1737687500000|2025-01-24 02:58:20|6121|6120.3|6120.88|6120.18|6121|6120.3|6120.88|6120.18|4
1737687510000|2025-01-24 02:58:30|6121|6120.3|6120.88|6120.18|6121|6120.3|6120.88|6120.18|6
1737687520000|2025-01-24 02:58:40|6121|6120.3|6121.13|6120.43|6121.13|6120.43|6121|6120.3|5
1737687530000|2025-01-24 02:58:50|||||||||1
1737687540000|2025-01-24 02:59:00|6121.38|6120.68|6121.38|6120.68|6121.38|6120.68|6121.13|6120.43|28
1737687550000|2025-01-24 02:59:10|6121.25|6120.55|6121.25|6120.55|6121.25|6120.55|6121.13|6120.43|12
1737687560000|2025-01-24 02:59:20|6121.38|6120.68|6121.38|6120.68|6121.38|6120.68|6121.38|6120.68|5
1737687580000|2025-01-24 02:59:40|||||||||11
1737687590000|2025-01-24 02:59:50|||||||||2
1737687600000|2025-01-24 03:00:00|6121.25|6120.55|6121.38|6120.68|6121.38|6120.68|6121|6120.3|31
1737687620000|2025-01-24 03:00:20|6121.5|6120.8|6121.5|6120.8|6121.5|6120.8|6121.5|6120.8|16
1737687630000|2025-01-24 03:00:30|6121.63|6120.93|6121.38|6120.68|6121.63|6120.93|6121.38|6120.68|13
1737687640000|2025-01-24 03:00:40|6121.5|6120.8|6121.5|6120.8|6121.63|6120.93|6121.5|6120.8|11
1737687650000|2025-01-24 03:00:50|6121.38|6120.68|6121.38|6120.68|6121.38|6120.68|6121.38|6120.68|31
1737687660000|2025-01-24 03:01:00|6121.25|6120.55|6121.13|6120.43|6121.25|6120.55|6121|6120.3|2
1737687680000|2025-01-24 03:01:20|6121.25|6120.55|6121.38|6120.68|6121.38|6120.68|6121.25|6120.55|29
1737687700000|2025-01-24 03:01:40|6121.13|6120.43|6121.38|6120.68|6121.38|6120.68|6121.13|6120.43|34
1737687710000|2025-01-24 03:01:50|6121.25|6120.55|6121.25|6120.55|6121.25|6120.55|6121.25|6120.55|2
1737687720000|2025-01-24 03:02:00|6121.13|6120.43|6121.13|6120.43|6121.13|6120.43|6121.13|6120.43|8
1737687750000|2025-01-24 03:02:30|6121|6120.3|6121.13|6120.43|6121.13|6120.43|6121|6120.3|26
1737687760000|2025-01-24 03:02:40|||||||||8
1737687780000|2025-01-24 03:03:00|6121.38|6120.68|6121.25|6120.55|6121.38|6120.68|6121.13|6120.43|26
1737687790000|2025-01-24 03:03:10|6121.38|6120.68|6121.38|6120.68|6121.38|6120.68|6121.13|6120.43|4
1737687800000|2025-01-24 03:03:20|6121.5|6120.8|6121.88|6121.18|6121.88|6121.18|6121.5|6120.8|159
1737687810000|2025-01-24 03:03:30|||||||||13
1737687820000|2025-01-24 03:03:40|6122|6121.3|6122.13|6121.43|6122.13|6121.43|6121.88|6121.18|23
1737687830000|2025-01-24 03:03:50|6122.25|6121.55|6122.25|6121.55|6122.25|6121.55|6122.13|6121.43|43
1737687840000|2025-01-24 03:04:00|6122.38|6121.68|6122.63|6121.93|6122.63|6121.93|6122.38|6121.68|64
1737687850000|2025-01-24 03:04:10|6122.38|6121.68|6122.25|6121.55|6122.5|6121.8|6122.25|6121.55|42
1737687860000|2025-01-24 03:04:20|6122.38|6121.68|6122.13|6121.43|6122.38|6121.68|6122|6121.3|23
1737687870000|2025-01-24 03:04:30|6122|6121.3|6122.13|6121.43|6122.13|6121.43|6122|6121.3|20
1737687890000|2025-01-24 03:04:50|||||||||6
1737687900000|2025-01-24 03:05:00|6122|6121.3|6121.88|6121.18|6122|6121.3|6121.88|6121.18|9
1737687910000|2025-01-24 03:05:10|6122|6121.3|6121.88|6121.18|6122|6121.3|6121.75|6121.05|28
1737687920000|2025-01-24 03:05:20|6122|6121.3|6121.88|6121.18|6122|6121.3|6121.88|6121.18|7
1737687940000|2025-01-24 03:05:40|||||||||4
1737687950000|2025-01-24 03:05:50|6121.75|6121.05|6121.88|6121.18|6121.88|6121.18|6121.75|6121.05|9
1737687970000|2025-01-24 03:06:10|6121.75|6121.05|6121.75|6121.05|6121.88|6121.18|6121.63|6120.93|21
1737687980000|2025-01-24 03:06:20|6121.88|6121.18|6121.63|6120.93|6121.88|6121.18|6121.63|6120.93|2
1737687990000|2025-01-24 03:06:30|6121.38|6120.68|6121.38|6120.68|6121.38|6120.68|6121.38|6120.68|9
1737688000000|2025-01-24 03:06:40|6121.25|6120.55|6121.38|6120.68|6121.38|6120.68|6121.25|6120.55|54
1737688010000|2025-01-24 03:06:50|6121.13|6120.43|6121.13|6120.43|6121.25|6120.55|6121.13|6120.43|6
1737688020000|2025-01-24 03:07:00|6121|6120.3|6120.88|6120.18|6121|6120.3|6120.88|6120.18|18
1737688030000|2025-01-24 03:07:10|6121|6120.3|6120.88|6120.18|6121.13|6120.43|6120.88|6120.18|23
1737688040000|2025-01-24 03:07:20|6120.75|6120.05|6120.75|6120.05|6120.75|6120.05|6120.75|6120.05|0
1737688050000|2025-01-24 03:07:30|6120.63|6119.93|6120.63|6119.93|6120.63|6119.93|6120.63|6119.93|13
1737688060000|2025-01-24 03:07:40|6120.88|6120.18|6120.88|6120.18|6120.88|6120.18|6120.88|6120.18|26
1737688070000|2025-01-24 03:07:50|6120.75|6120.05|6120.88|6120.18|6120.88|6120.18|6120.75|6120.05|12
1737688080000|2025-01-24 03:08:00|6120.75|6120.05|6120.88|6120.18|6120.88|6120.18|6120.75|6120.05|6
1737688090000|2025-01-24 03:08:10|6120.75|6120.05|6120.63|6119.93|6120.88|6120.18|6120.63|6119.93|7
1737688110000|2025-01-24 03:08:30|6120.38|6119.68|6120.38|6119.68|6120.38|6119.68|6120.38|6119.68|55
1737688120000|2025-01-24 03:08:40|6120.63|6119.93|6120.63|6119.93|6120.63|6119.93|6120.38|6119.68|33
1737688140000|2025-01-24 03:09:00|6120.5|6119.8|6120.63|6119.93|6120.63|6119.93|6120.5|6119.8|2
1737688160000|2025-01-24 03:09:20|6120.75|6120.05|6120.5|6119.8|6120.75|6120.05|6120.5|6119.8|14
1737688170000|2025-01-24 03:09:30|6120.63|6119.93|6120.5|6119.8|6120.63|6119.93|6120.38|6119.68|10
1737688180000|2025-01-24 03:09:40|6120.38|6119.68|6120.38|6119.68|6120.38|6119.68|6120.38|6119.68|0
1737688200000|2025-01-24 03:10:00|6120.25|6119.55|6120.13|6119.43|6120.38|6119.68|6120.13|6119.43|12
1737688210000|2025-01-24 03:10:10|6120|6119.3|6119.88|6119.18|6120|6119.3|6119.75|6119.05|33
1737688220000|2025-01-24 03:10:20|6119.63|6118.93|6119.63|6118.93|6119.63|6118.93|6119.63|6118.93|21
1737688230000|2025-01-24 03:10:30|6119.38|6118.68|6119.5|6118.8|6119.63|6118.93|6119.38|6118.68|26
1737688240000|2025-01-24 03:10:40|6119.63|6118.93|6119.63|6118.93|6119.63|6118.93|6119.38|6118.68|7
1737688250000|2025-01-24 03:10:50|6119.5|6118.8|6119.5|6118.8|6119.5|6118.8|6119.5|6118.8|1
1737688260000|2025-01-24 03:11:00|6119.38|6118.68|6119.5|6118.8|6119.5|6118.8|6119.38|6118.68|6
1737688270000|2025-01-24 03:11:10|6119.63|6118.93|6119.63|6118.93|6119.63|6118.93|6119.63|6118.93|3
1737688280000|2025-01-24 03:11:20|6119.75|6119.05|6119.88|6119.18|6119.88|6119.18|6119.63|6118.93|10
1737688290000|2025-01-24 03:11:30|6120.13|6119.43|6120.13|6119.43|6120.13|6119.43|6120.13|6119.43|10
1737688300000|2025-01-24 03:11:40|6120|6119.3|6120|6119.3|6120.13|6119.43|6120|6119.3|15
1737688310000|2025-01-24 03:11:50|6120.13|6119.43|6119.88|6119.18|6120.13|6119.43|6119.88|6119.18|1
1737688320000|2025-01-24 03:12:00|||||||||3
1737688330000|2025-01-24 03:12:10|6119.75|6119.05|6119.63|6118.93|6119.88|6119.18|6119.63|6118.93|12
1737688340000|2025-01-24 03:12:20|||||||||42
1737688360000|2025-01-24 03:12:40|6119.5|6118.8|6119.63|6118.93|6119.63|6118.93|6119.38|6118.68|15
1737688370000|2025-01-24 03:12:50|6119.5|6118.8|6119.5|6118.8|6119.5|6118.8|6119.38|6118.68|7
1737688380000|2025-01-24 03:13:00|6119.38|6118.68|6119.38|6118.68|6119.5|6118.8|6119.38|6118.68|6
1737688390000|2025-01-24 03:13:10|||||||||14
1737688400000|2025-01-24 03:13:20|6119.25|6118.55|6119.13|6118.43|6119.25|6118.55|6119.13|6118.43|29
1737688410000|2025-01-24 03:13:30|||||||||5
1737688420000|2025-01-24 03:13:40|||||||||7
1737688430000|2025-01-24 03:13:50|6119|6118.3|6119.13|6118.43|6119.13|6118.43|6119|6118.3|18
1737688440000|2025-01-24 03:14:00|||||||||2
1737688450000|2025-01-24 03:14:10|||||||||19
1737688460000|2025-01-24 03:14:20|6119|6118.3|6118.88|6118.18|6119|6118.3|6118.88|6118.18|7
1737688470000|2025-01-24 03:14:30|6118.75|6118.05|6118.75|6118.05|6118.88|6118.18|6118.63|6117.93|45
1737688480000|2025-01-24 03:14:40|6118.88|6118.18|6118.88|6118.18|6118.88|6118.18|6118.63|6117.93|9
1737688490000|2025-01-24 03:14:50|6118.75|6118.05|6118.63|6117.93|6118.75|6118.05|6118.63|6117.93|2
1737688500000|2025-01-24 03:15:00|||||||||14
1737688510000|2025-01-24 03:15:10|6118.75|6118.05|6118.75|6118.05|6118.75|6118.05|6118.63|6117.93|14
1737688520000|2025-01-24 03:15:20|6118.63|6117.93|6118.38|6117.68|6118.63|6117.93|6118.38|6117.68|30
1737688540000|2025-01-24 03:15:40|6118.5|6117.8|6118.63|6117.93|6118.63|6117.93|6118.5|6117.8|18
1737688550000|2025-01-24 03:15:50|6118.75|6118.05|6118.63|6117.93|6118.75|6118.05|6118.63|6117.93|11
1737688560000|2025-01-24 03:16:00|||||||||12
1737688570000|2025-01-24 03:16:10|6118.38|6117.68|6118.5|6117.8|6118.5|6117.8|6118.38|6117.68|20
1737688580000|2025-01-24 03:16:20|6118.38|6117.68|6117.88|6117.18|6118.38|6117.68|6117.88|6117.18|27
1737688590000|2025-01-24 03:16:30|6118.13|6117.43|6118|6117.3|6118.13|6117.43|6118|6117.3|21
1737688600000|2025-01-24 03:16:40|6117.88|6117.18|6118.13|6117.43|6118.13|6117.43|6117.88|6117.18|21
1737688610000|2025-01-24 03:16:50|6118.25|6117.55|6118.38|6117.68|6118.38|6117.68|6118.13|6117.43|17
1737688620000|2025-01-24 03:17:00|6118.5|6117.8|6118.38|6117.68|6118.5|6117.8|6118.38|6117.68|8
1737688630000|2025-01-24 03:17:10|6118.5|6117.8|6118.63|6117.93|6118.63|6117.93|6118.5|6117.8|3
1737688640000|2025-01-24 03:17:20|6118.5|6117.8|6118.38|6117.68|6118.5|6117.8|6118.38|6117.68|17
1737688660000|2025-01-24 03:17:40|||||||||10
1737688680000|2025-01-24 03:18:00|6118.25|6117.55|6118.25|6117.55|6118.25|6117.55|6118.25|6117.55|20
1737688690000|2025-01-24 03:18:10|6118.13|6117.43|6118.13|6117.43|6118.13|6117.43|6118.13|6117.43|18
1737688700000|2025-01-24 03:18:20|6117.88|6117.18|6117.63|6116.93|6118|6117.3|6117.63|6116.93|15
1737688710000|2025-01-24 03:18:30|6117.75|6117.05|6117.75|6117.05|6117.75|6117.05|6117.75|6117.05|15
1737688720000|2025-01-24 03:18:40|6117.88|6117.18|6117.88|6117.18|6117.88|6117.18|6117.88|6117.18|3
1737688730000|2025-01-24 03:18:50|6118.13|6117.43|6118.13|6117.43|6118.13|6117.43|6118|6117.3|26
1737688740000|2025-01-24 03:19:00|6118.25|6117.55|6118.25|6117.55|6118.38|6117.68|6118.13|6117.43|19
1737688750000|2025-01-24 03:19:10|6118.13|6117.43|6118.38|6117.68|6118.38|6117.68|6118.13|6117.43|22
1737688770000|2025-01-24 03:19:30|6118.25|6117.55|6118.25|6117.55|6118.25|6117.55|6118.13|6117.43|25
1737688780000|2025-01-24 03:19:40|6118.38|6117.68|6118.13|6117.43|6118.38|6117.68|6117.88|6117.18|33
1737688790000|2025-01-24 03:19:50|||||||||19
1737688800000|2025-01-24 03:20:00|6118|6117.3|6117.75|6117.05|6118|6117.3|6117.75|6117.05|34
1737688810000|2025-01-24 03:20:10|6117.63|6116.93|6117.5|6116.8|6117.63|6116.93|6117.38|6116.68|34
1737688820000|2025-01-24 03:20:20|6117.63|6116.93|6117.63|6116.93|6117.63|6116.93|6117.63|6116.93|7
1737688830000|2025-01-24 03:20:30|||||||||4
1737688840000|2025-01-24 03:20:40|6117.5|6116.8|6117.38|6116.68|6117.5|6116.8|6117.38|6116.68|5
1737688850000|2025-01-24 03:20:50|6117.13|6116.43|6117.63|6116.93|6117.63|6116.93|6117.13|6116.43|62
1737688860000|2025-01-24 03:21:00|6117.5|6116.8|6117.38|6116.68|6117.5|6116.8|6117.38|6116.68|10
1737688870000|2025-01-24 03:21:10|6117.5|6116.8|6117.63|6116.93|6117.63|6116.93|6117.38|6116.68|30
1737688880000|2025-01-24 03:21:20|6117.5|6116.8|6117.63|6116.93|6117.63|6116.93|6117.38|6116.68|28
1737688900000|2025-01-24 03:21:40|6117.75|6117.05|6117.63|6116.93|6117.88|6117.18|6117.63|6116.93|21
1737688910000|2025-01-24 03:21:50|6117.5|6116.8|6117.25|6116.55|6117.5|6116.8|6117.13|6116.43|41
1737688920000|2025-01-24 03:22:00|6117.38|6116.68|6117.63|6116.93|6117.63|6116.93|6117.38|6116.68|11
1737688930000|2025-01-24 03:22:10|6117.75|6117.05|6117.88|6117.18|6117.88|6117.18|6117.75|6117.05|14
1737688940000|2025-01-24 03:22:20|6117.38|6116.68|6117.38|6116.68|6117.38|6116.68|6117.38|6116.68|17
1737688950000|2025-01-24 03:22:30|||||||||1
1737688960000|2025-01-24 03:22:40|6117.63|6116.93|6117.63|6116.93|6117.63|6116.93|6117.63|6116.93|2
1737688980000|2025-01-24 03:23:00|6117.5|6116.8|6117.13|6116.43|6117.5|6116.8|6117.13|6116.43|39
1737688990000|2025-01-24 03:23:10|6117|6116.3|6116.63|6115.93|6117|6116.3|6116.63|6115.93|68
1737689000000|2025-01-24 03:23:20|6116.75|6116.05|6116.88|6116.18|6116.88|6116.18|6116.75|6116.05|21
1737689010000|2025-01-24 03:23:30|6117|6116.3|6117|6116.3|6117|6116.3|6117|6116.3|3
1737689020000|2025-01-24 03:23:40|6116.88|6116.18|6116.63|6115.93|6117|6116.3|6116.63|6115.93|13
1737689030000|2025-01-24 03:23:50|||||||||3
1737689040000|2025-01-24 03:24:00|6116.38|6115.68|6116.38|6115.68|6116.63|6115.93|6116.25|6115.55|93
1737689050000|2025-01-24 03:24:10|6116.13|6115.43|6116.13|6115.43|6116.38|6115.68|6116.13|6115.43|29
1737689060000|2025-01-24 03:24:20|6116.25|6115.55|6115.88|6115.18|6116.25|6115.55|6115.63|6114.93|130
1737689070000|2025-01-24 03:24:30|6116|6115.3|6115.75|6115.05|6116.13|6115.43|6115.75|6115.05|16
1737689080000|2025-01-24 03:24:40|6115.88|6115.18|6115.88|6115.18|6116|6115.3|6115.38|6114.68|111
1737689090000|2025-01-24 03:24:50|||||||||3
1737689100000|2025-01-24 03:25:00|6115.75|6115.05|6116.13|6115.43|6116.13|6115.43|6115.75|6115.05|43
1737689110000|2025-01-24 03:25:10|6116|6115.3|6116.13|6115.43|6116.25|6115.55|6115.88|6115.18|43
1737689120000|2025-01-24 03:25:20|6115.88|6115.18|6116|6115.3|6116.13|6115.43|6115.88|6115.18|33
1737689130000|2025-01-24 03:25:30|6115.88|6115.18|6116.13|6115.43|6116.13|6115.43|6115.88|6115.18|6
1737689140000|2025-01-24 03:25:40|6115.88|6115.18|6116.13|6115.43|6116.13|6115.43|6115.88|6115.18|23
1737689150000|2025-01-24 03:25:50|6116.25|6115.55|6116.13|6115.43|6116.25|6115.55|6116.13|6115.43|18
1737689160000|2025-01-24 03:26:00|6116.38|6115.68|6116.38|6115.68|6116.38|6115.68|6116.38|6115.68|19
1737689170000|2025-01-24 03:26:10|6116.13|6115.43|6116.13|6115.43|6116.38|6115.68|6116.13|6115.43|9
1737689180000|2025-01-24 03:26:20|6116.38|6115.68|6116.38|6115.68|6116.38|6115.68|6116.25|6115.55|26
1737689190000|2025-01-24 03:26:30|6116.25|6115.55|6116.38|6115.68|6116.38|6115.68|6116.25|6115.55|13
1737689200000|2025-01-24 03:26:40|6116.25|6115.55|6116.13|6115.43|6116.25|6115.55|6116.13|6115.43|12
1737689210000|2025-01-24 03:26:50|6116.25|6115.55|6116.13|6115.43|6116.38|6115.68|6116.13|6115.43|16
1737689220000|2025-01-24 03:27:00|6115.88|6115.18|6115.88|6115.18|6115.88|6115.18|6115.63|6114.93|34
1737689230000|2025-01-24 03:27:10|6116|6115.3|6115.88|6115.18|6116|6115.3|6115.88|6115.18|6
1737689240000|2025-01-24 03:27:20|6116.13|6115.43|6115.88|6115.18|6116.13|6115.43|6115.88|6115.18|11
1737689250000|2025-01-24 03:27:30|6116|6115.3|6115.88|6115.18|6116|6115.3|6115.88|6115.18|9
1737689260000|2025-01-24 03:27:40|6116|6115.3|6116|6115.3|6116|6115.3|6115.88|6115.18|6
1737689270000|2025-01-24 03:27:50|6115.88|6115.18|6116.13|6115.43|6116.13|6115.43|6115.88|6115.18|0
1737689280000|2025-01-24 03:28:00|6116.25|6115.55|6116.13|6115.43|6116.38|6115.68|6116.13|6115.43|28
1737689300000|2025-01-24 03:28:20|6116.25|6115.55|6116.13|6115.43|6116.38|6115.68|6116.13|6115.43|15
1737689310000|2025-01-24 03:28:30|||||||||4
1737689320000|2025-01-24 03:28:40|6115.88|6115.18|6115.63|6114.93|6116|6115.3|6115.63|6114.93|37
1737689330000|2025-01-24 03:28:50|6115.5|6114.8|6115.13|6114.43|6115.5|6114.8|6115.13|6114.43|47
1737689340000|2025-01-24 03:29:00|6114.63|6113.93|6114.63|6113.93|6114.88|6114.18|6114.38|6113.68|280
1737689350000|2025-01-24 03:29:10|6114.88|6114.18|6113.75|6113.05|6114.88|6114.18|6113.63|6112.93|179
1737689360000|2025-01-24 03:29:20|6113.88|6113.18|6113.88|6113.18|6114|6113.3|6113.63|6112.93|28
1737689370000|2025-01-24 03:29:30|6114.13|6113.43|6114.13|6113.43|6114.25|6113.55|6114|6113.3|34
1737689380000|2025-01-24 03:29:40|6114.25|6113.55|6114.13|6113.43|6114.38|6113.68|6113.88|6113.18|72
1737689390000|2025-01-24 03:29:50|||||||||18
1737689400000|2025-01-24 03:30:00|6114|6113.3|6113.88|6113.18|6114.38|6113.68|6113.63|6112.93|83
1737689410000|2025-01-24 03:30:10|6114|6113.3|6114.13|6113.43|6114.13|6113.43|6113.88|6113.18|36
1737689420000|2025-01-24 03:30:20|6114.25|6113.55|6114.38|6113.68|6114.5|6113.8|6114.13|6113.43|37
1737689430000|2025-01-24 03:30:30|6114.5|6113.8|6114.88|6114.18|6114.88|6114.18|6114.5|6113.8|25
1737689440000|2025-01-24 03:30:40|6114.75|6114.05|6115.13|6114.43|6115.13|6114.43|6114.63|6113.93|37
1737689450000|2025-01-24 03:30:50|6115.25|6114.55|6115.13|6114.43|6115.25|6114.55|6115.13|6114.43|7
1737689460000|2025-01-24 03:31:00|6115.25|6114.55|6115.5|6114.8|6115.5|6114.8|6115.13|6114.43|43
1737689470000|2025-01-24 03:31:10|6115.38|6114.68|6115.38|6114.68|6115.38|6114.68|6115.38|6114.68|7
1737689480000|2025-01-24 03:31:20|6115.25|6114.55|6114.88|6114.18|6115.25|6114.55|6114.88|6114.18|25
1737689490000|2025-01-24 03:31:30|6115|6114.3|6114.88|6114.18|6115|6114.3|6114.88|6114.18|17
1737689500000|2025-01-24 03:31:40|6115|6114.3|6115.13|6114.43|6115.13|6114.43|6114.88|6114.18|17
1737689510000|2025-01-24 03:31:50|6115.38|6114.68|6115.25|6114.55|6115.38|6114.68|6115.13|6114.43|15
1737689520000|2025-01-24 03:32:00|6115.13|6114.43|6115.13|6114.43|6115.38|6114.68|6115|6114.3|32
1737689530000|2025-01-24 03:32:10|6115|6114.3|6115.13|6114.43|6115.38|6114.68|6115|6114.3|63
1737689540000|2025-01-24 03:32:20|6115|6114.3|6115.13|6114.43|6115.13|6114.43|6114.88|6114.18|15
1737689550000|2025-01-24 03:32:30|6115.25|6114.55|6115.38|6114.68|6115.38|6114.68|6115.25|6114.55|21
1737689560000|2025-01-24 03:32:40|6115.5|6114.8|6115.38|6114.68|6115.63|6114.93|6115.38|6114.68|12
1737689570000|2025-01-24 03:32:50|6115.5|6114.8|6115.38|6114.68|6115.5|6114.8|6115.38|6114.68|1
1737689580000|2025-01-24 03:33:00|6115.5|6114.8|6115.63|6114.93|6115.63|6114.93|6115.38|6114.68|5
1737689590000|2025-01-24 03:33:10|6115.5|6114.8|6115.38|6114.68|6115.5|6114.8|6115.38|6114.68|11
1737689600000|2025-01-24 03:33:20|6115.25|6114.55|6115.13|6114.43|6115.38|6114.68|6115.13|6114.43|25
1737689610000|2025-01-24 03:33:30|6115.25|6114.55|6115.63|6114.93|6116|6115.3|6115.25|6114.55|78
1737689620000|2025-01-24 03:33:40|6115.75|6115.05|6115.38|6114.68|6115.88|6115.18|6115.38|6114.68|26
1737689630000|2025-01-24 03:33:50|6115.5|6114.8|6115.5|6114.8|6115.5|6114.8|6115.5|6114.8|1
1737689640000|2025-01-24 03:34:00|||||||||1
1737689650000|2025-01-24 03:34:10|6115.38|6114.68|6115.25|6114.55|6115.38|6114.68|6115.25|6114.55|12
1737689660000|2025-01-24 03:34:20|6115.13|6114.43|6115.13|6114.43|6115.38|6114.68|6115.13|6114.43|4
1737689670000|2025-01-24 03:34:30|6115.25|6114.55|6115.25|6114.55|6115.25|6114.55|6115.25|6114.55|3
1737689680000|2025-01-24 03:34:40|6115.13|6114.43|6115.13|6114.43|6115.13|6114.43|6115.13|6114.43|4
1737689690000|2025-01-24 03:34:50|6114.88|6114.18|6114.88|6114.18|6114.88|6114.18|6114.75|6114.05|30
1737689700000|2025-01-24 03:35:00|6115|6114.3|6114.88|6114.18|6115.13|6114.43|6114.88|6114.18|6
1737689710000|2025-01-24 03:35:10|6115|6114.3|6115.13|6114.43|6115.13|6114.43|6115|6114.3|6
1737689730000|2025-01-24 03:35:30|6115.25|6114.55|6114.75|6114.05|6115.25|6114.55|6114.75|6114.05|33
1737689740000|2025-01-24 03:35:40|6114.63|6113.93|6114.5|6113.8|6114.88|6114.18|6114.5|6113.8|13
1737689750000|2025-01-24 03:35:50|6114.38|6113.68|6114.63|6113.93|6114.63|6113.93|6114.38|6113.68|19
1737689760000|2025-01-24 03:36:00|6114.75|6114.05|6114.88|6114.18|6114.88|6114.18|6114.75|6114.05|30
1737689770000|2025-01-24 03:36:10|6115|6114.3|6114.88|6114.18|6115.13|6114.43|6114.88|6114.18|15
1737689780000|2025-01-24 03:36:20|6115.13|6114.43|6115.13|6114.43|6115.13|6114.43|6115|6114.3|26
1737689790000|2025-01-24 03:36:30|6115|6114.3|6114.38|6113.68|6115|6114.3|6114.38|6113.68|22
1737689810000|2025-01-24 03:36:50|||||||||6
1737689820000|2025-01-24 03:37:00|6114.5|6113.8|6114.63|6113.93|6114.75|6114.05|6114.5|6113.8|15
1737689830000|2025-01-24 03:37:10|6114.75|6114.05|6114.63|6113.93|6114.75|6114.05|6114.63|6113.93|1
1737689840000|2025-01-24 03:37:20|6114.75|6114.05|6114.63|6113.93|6114.88|6114.18|6114.63|6113.93|11
1737689850000|2025-01-24 03:37:30|6114.88|6114.18|6114.88|6114.18|6114.88|6114.18|6114.75|6114.05|17
1737689870000|2025-01-24 03:37:50|6114.75|6114.05|6114.75|6114.05|6114.75|6114.05|6114.75|6114.05|8
1737689880000|2025-01-24 03:38:00|6114.63|6113.93|6114.63|6113.93|6114.75|6114.05|6114.63|6113.93|5
1737689890000|2025-01-24 03:38:10|6114.5|6113.8|6114.63|6113.93|6114.63|6113.93|6114.5|6113.8|0
1737689900000|2025-01-24 03:38:20|6114.5|6113.8|6114.5|6113.8|6114.63|6113.93|6114.38|6113.68|24
1737689910000|2025-01-24 03:38:30|6114.63|6113.93|6114.88|6114.18|6114.88|6114.18|6114.5|6113.8|17
1737689940000|2025-01-24 03:39:00|||||||||23
1737689950000|2025-01-24 03:39:10|6114.63|6113.93|6114.63|6113.93|6114.63|6113.93|6114.63|6113.93|7
1737689960000|2025-01-24 03:39:20|6114.75|6114.05|6114.63|6113.93|6114.88|6114.18|6114.63|6113.93|9
1737689970000|2025-01-24 03:39:30|6114.75|6114.05|6114.88|6114.18|6114.88|6114.18|6114.63|6113.93|11
1737689980000|2025-01-24 03:39:40|6115|6114.3|6114.88|6114.18|6115|6114.3|6114.88|6114.18|7
1737689990000|2025-01-24 03:39:50|6115|6114.3|6114.88|6114.18|6115|6114.3|6114.88|6114.18|3
1737690000000|2025-01-24 03:40:00|6115|6114.3|6114.88|6114.18|6115|6114.3|6114.88|6114.18|5
1737690010000|2025-01-24 03:40:10|6115|6114.3|6114.75|6114.05|6115|6114.3|6114.63|6113.93|26
1737690020000|2025-01-24 03:40:20|6114.88|6114.18|6114.63|6113.93|6114.88|6114.18|6114.63|6113.93|25
1737690030000|2025-01-24 03:40:30|6114.75|6114.05|6114.63|6113.93|6114.88|6114.18|6114.63|6113.93|4
1737690040000|2025-01-24 03:40:40|6114.75|6114.05|6114.88|6114.18|6114.88|6114.18|6114.63|6113.93|9
1737690050000|2025-01-24 03:40:50|6114.75|6114.05|6114.38|6113.68|6114.75|6114.05|6114.38|6113.68|12
1737690060000|2025-01-24 03:41:00|6114.25|6113.55|6113.88|6113.18|6114.25|6113.55|6113.88|6113.18|56
1737690070000|2025-01-24 03:41:10|6113.63|6112.93|6113.13|6112.43|6113.63|6112.93|6113.13|6112.43|95
1737690080000|2025-01-24 03:41:20|6113.38|6112.68|6112.88|6112.18|6113.38|6112.68|6112.88|6112.18|72
1737690090000|2025-01-24 03:41:30|6112|6111.3|6112.88|6112.18|6113|6112.3|6112|6111.3|315
1737690100000|2025-01-24 03:41:40|6112.63|6111.93|6112.88|6112.18|6112.88|6112.18|6112.5|6111.8|43
1737690110000|2025-01-24 03:41:50|6113|6112.3|6112.88|6112.18|6113.13|6112.43|6112.63|6111.93|35
1737690120000|2025-01-24 03:42:00|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|6112.88|6112.18|60
1737690130000|2025-01-24 03:42:10|6113|6112.3|6113|6112.3|6113.13|6112.43|6112.88|6112.18|23
1737690140000|2025-01-24 03:42:20|6112.88|6112.18|6113.13|6112.43|6113.38|6112.68|6112.88|6112.18|29
1737690150000|2025-01-24 03:42:30|6112.88|6112.18|6112.38|6111.68|6112.88|6112.18|6112.13|6111.43|133
1737690160000|2025-01-24 03:42:40|6112.25|6111.55|6112.38|6111.68|6112.38|6111.68|6112.25|6111.55|4
1737690170000|2025-01-24 03:42:50|6112.5|6111.8|6112.63|6111.93|6112.63|6111.93|6112.5|6111.8|31
1737690180000|2025-01-24 03:43:00|6112.88|6112.18|6112.63|6111.93|6112.88|6112.18|6112.63|6111.93|22
1737690190000|2025-01-24 03:43:10|6112.88|6112.18|6112.88|6112.18|6112.88|6112.18|6112.88|6112.18|12
1737690200000|2025-01-24 03:43:20|6112.63|6111.93|6112.88|6112.18|6112.88|6112.18|6112.63|6111.93|14
1737690210000|2025-01-24 03:43:30|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|7
1737690220000|2025-01-24 03:43:40|6112.75|6112.05|6112.63|6111.93|6112.88|6112.18|6112.63|6111.93|42
1737690230000|2025-01-24 03:43:50|6112.75|6112.05|6112.75|6112.05|6112.75|6112.05|6112.75|6112.05|16
1737690240000|2025-01-24 03:44:00|6112.88|6112.18|6113.38|6112.68|6113.38|6112.68|6112.88|6112.18|29
1737690250000|2025-01-24 03:44:10|6113.5|6112.8|6113.63|6112.93|6113.63|6112.93|6113.5|6112.8|9
1737690260000|2025-01-24 03:44:20|6113.5|6112.8|6113.38|6112.68|6113.5|6112.8|6113.38|6112.68|9
1737690270000|2025-01-24 03:44:30|6113.5|6112.8|6113.63|6112.93|6113.63|6112.93|6113.5|6112.8|5
1737690280000|2025-01-24 03:44:40|6113.75|6113.05|6113.63|6112.93|6113.88|6113.18|6113.63|6112.93|21
1737690290000|2025-01-24 03:44:50|6113.5|6112.8|6113.38|6112.68|6113.5|6112.8|6113.38|6112.68|14
1737690300000|2025-01-24 03:45:00|6113.5|6112.8|6113.25|6112.55|6113.63|6112.93|6113.25|6112.55|25
1737690310000|2025-01-24 03:45:10|6113.13|6112.43|6113.38|6112.68|6113.38|6112.68|6113.13|6112.43|11
1737690320000|2025-01-24 03:45:20|6113.13|6112.43|6113.5|6112.8|6113.5|6112.8|6113.13|6112.43|8
1737690330000|2025-01-24 03:45:30|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|6113.5|6112.8|0
1737690340000|2025-01-24 03:45:40|6113.5|6112.8|6113.38|6112.68|6113.5|6112.8|6113.38|6112.68|3
1737690360000|2025-01-24 03:46:00|6113.5|6112.8|6113.5|6112.8|6113.5|6112.8|6113.38|6112.68|11
1737690370000|2025-01-24 03:46:10|6113.38|6112.68|6113.25|6112.55|6113.38|6112.68|6113.13|6112.43|14
1737690380000|2025-01-24 03:46:20|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|6113.25|6112.55|3
1737690390000|2025-01-24 03:46:30|6113.5|6112.8|6113.38|6112.68|6113.63|6112.93|6113.38|6112.68|10
1737690400000|2025-01-24 03:46:40|6113.5|6112.8|6114.13|6113.43|6114.13|6113.43|6113.5|6112.8|17
1737690410000|2025-01-24 03:46:50|6114.25|6113.55|6114.13|6113.43|6114.25|6113.55|6114.13|6113.43|24
1737690420000|2025-01-24 03:47:00|6114|6113.3|6114.13|6113.43|6114.13|6113.43|6113.88|6113.18|32
1737690430000|2025-01-24 03:47:10|6114|6113.3|6114.13|6113.43|6114.25|6113.55|6114|6113.3|12
1737690460000|2025-01-24 03:47:40|||||||||9
1737690470000|2025-01-24 03:47:50|6114.25|6113.55|6113.88|6113.18|6114.25|6113.55|6113.88|6113.18|28
1737690480000|2025-01-24 03:48:00|6113.63|6112.93|6113.75|6113.05|6113.75|6113.05|6113.38|6112.68|59
1737690490000|2025-01-24 03:48:10|6113.88|6113.18|6113.75|6113.05|6113.88|6113.18|6113.75|6113.05|3
1737690500000|2025-01-24 03:48:20|6113.63|6112.93|6113.88|6113.18|6113.88|6113.18|6113.63|6112.93|8
1737690520000|2025-01-24 03:48:40|6114|6113.3|6113.88|6113.18|6114|6113.3|6113.88|6113.18|7
1737690530000|2025-01-24 03:48:50|6114|6113.3|6114.38|6113.68|6114.38|6113.68|6114|6113.3|27
1737690540000|2025-01-24 03:49:00|||||||||2
1737690550000|2025-01-24 03:49:10|6114.25|6113.55|6114.25|6113.55|6114.38|6113.68|6114.25|6113.55|36
1737690560000|2025-01-24 03:49:20|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|6114.25|6113.55|2
1737690570000|2025-01-24 03:49:30|6114.5|6113.8|6114.38|6113.68|6114.5|6113.8|6114.38|6113.68|13
1737690580000|2025-01-24 03:49:40|6114.5|6113.8|6114.5|6113.8|6114.5|6113.8|6114.38|6113.68|8
1737690590000|2025-01-24 03:49:50|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|1
1737690600000|2025-01-24 03:50:00|6114.25|6113.55|6114.25|6113.55|6114.25|6113.55|6114.13|6113.43|27
1737690610000|2025-01-24 03:50:10|6114.38|6113.68|6114.13|6113.43|6114.38|6113.68|6114.13|6113.43|16
1737690630000|2025-01-24 03:50:30|6114|6113.3|6113.88|6113.18|6114.13|6113.43|6113.88|6113.18|6
1737690640000|2025-01-24 03:50:40|6114|6113.3|6114.38|6113.68|6114.38|6113.68|6113.88|6113.18|44
1737690650000|2025-01-24 03:50:50|6114.25|6113.55|6114.38|6113.68|6114.38|6113.68|6114.13|6113.43|6
1737690660000|2025-01-24 03:51:00|6114.63|6113.93|6114.63|6113.93|6114.63|6113.93|6114.63|6113.93|9
1737690670000|2025-01-24 03:51:10|6114.75|6114.05|6114.88|6114.18|6114.88|6114.18|6114.75|6114.05|39
1737690680000|2025-01-24 03:51:20|6114.75|6114.05|6114.63|6113.93|6114.75|6114.05|6114.38|6113.68|62
1737690690000|2025-01-24 03:51:30|6114.5|6113.8|6114.13|6113.43|6114.63|6113.93|6114.13|6113.43|41
1737690700000|2025-01-24 03:51:40|6114.25|6113.55|6114.13|6113.43|6114.38|6113.68|6114.13|6113.43|16
1737690710000|2025-01-24 03:51:50|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|6114.25|6113.55|13
1737690720000|2025-01-24 03:52:00|6114.25|6113.55|6114.25|6113.55|6114.38|6113.68|6114.25|6113.55|22
1737690730000|2025-01-24 03:52:10|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|6114.13|6113.43|9
1737690740000|2025-01-24 03:52:20|6114.25|6113.55|6114.38|6113.68|6114.38|6113.68|6114.25|6113.55|4
1737690760000|2025-01-24 03:52:40|6114.5|6113.8|6114.63|6113.93|6114.63|6113.93|6114.5|6113.8|18
1737690770000|2025-01-24 03:52:50|6114.88|6114.18|6114.88|6114.18|6115.13|6114.43|6114.88|6114.18|35
1737690780000|2025-01-24 03:53:00|6115.13|6114.43|6115.13|6114.43|6115.13|6114.43|6114.88|6114.18|17
1737690790000|2025-01-24 03:53:10|6115|6114.3|6115.13|6114.43|6115.13|6114.43|6115|6114.3|9
1737690800000|2025-01-24 03:53:20|6115|6114.3|6115.38|6114.68|6115.38|6114.68|6115|6114.3|30
1737690810000|2025-01-24 03:53:30|6115.25|6114.55|6115.38|6114.68|6115.38|6114.68|6115.13|6114.43|42
1737690820000|2025-01-24 03:53:40|6115.13|6114.43|6115.13|6114.43|6115.25|6114.55|6115.13|6114.43|7
1737690830000|2025-01-24 03:53:50|6115.38|6114.68|6115.38|6114.68|6115.38|6114.68|6115.13|6114.43|42
1737690840000|2025-01-24 03:54:00|||||||||3
1737690850000|2025-01-24 03:54:10|||||||||9
1737690860000|2025-01-24 03:54:20|6115.25|6114.55|6115.13|6114.43|6115.25|6114.55|6115.13|6114.43|11
1737690870000|2025-01-24 03:54:30|6115.25|6114.55|6115.38|6114.68|6115.38|6114.68|6115.25|6114.55|6
1737690880000|2025-01-24 03:54:40|||||||||9
1737690890000|2025-01-24 03:54:50|6115.25|6114.55|6115.38|6114.68|6115.38|6114.68|6115.13|6114.43|27
1737690900000|2025-01-24 03:55:00|6115.25|6114.55|6115.25|6114.55|6115.38|6114.68|6115.13|6114.43|11
1737690910000|2025-01-24 03:55:10|6115.13|6114.43|6115.13|6114.43|6115.13|6114.43|6115.13|6114.43|0
1737690920000|2025-01-24 03:55:20|6115.25|6114.55|6115.13|6114.43|6115.25|6114.55|6115.13|6114.43|11
1737690930000|2025-01-24 03:55:30|6115.25|6114.55|6115.25|6114.55|6115.25|6114.55|6115.25|6114.55|2
1737690940000|2025-01-24 03:55:40|6115.13|6114.43|6115|6114.3|6115.13|6114.43|6114.88|6114.18|40
1737690950000|2025-01-24 03:55:50|6115.13|6114.43|6114.88|6114.18|6115.13|6114.43|6114.88|6114.18|5
1737690970000|2025-01-24 03:56:10|6114.63|6113.93|6114.38|6113.68|6114.63|6113.93|6114.38|6113.68|30
1737690980000|2025-01-24 03:56:20|6114.25|6113.55|6114.13|6113.43|6114.25|6113.55|6114.13|6113.43|13
1737690990000|2025-01-24 03:56:30|6114.25|6113.55|6114.38|6113.68|6114.38|6113.68|6114.25|6113.55|13
1737691000000|2025-01-24 03:56:40|6114.25|6113.55|6114.13|6113.43|6114.38|6113.68|6114.13|6113.43|5
1737691010000|2025-01-24 03:56:50|6114.25|6113.55|6114.13|6113.43|6114.25|6113.55|6114.13|6113.43|1
1737691020000|2025-01-24 03:57:00|||||||||7
1737691030000|2025-01-24 03:57:10|6114.25|6113.55|6114.13|6113.43|6114.25|6113.55|6114.13|6113.43|11
1737691040000|2025-01-24 03:57:20|||||||||11
1737691050000|2025-01-24 03:57:30|||||||||7
1737691060000|2025-01-24 03:57:40|||||||||2
1737691080000|2025-01-24 03:58:00|6114.25|6113.55|6114.13|6113.43|6114.25|6113.55|6114.13|6113.43|6
1737691090000|2025-01-24 03:58:10|6114.25|6113.55|6114.25|6113.55|6114.38|6113.68|6114.25|6113.55|12
1737691100000|2025-01-24 03:58:20|6114.13|6113.43|6114.38|6113.68|6114.38|6113.68|6114.13|6113.43|7
1737691130000|2025-01-24 03:58:50|||||||||2
1737691140000|2025-01-24 03:59:00|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|10
1737691150000|2025-01-24 03:59:10|6114.25|6113.55|6114.25|6113.55|6114.25|6113.55|6114.13|6113.43|19
1737691160000|2025-01-24 03:59:20|6114.13|6113.43|6114.38|6113.68|6114.38|6113.68|6114.13|6113.43|25
1737691180000|2025-01-24 03:59:40|6114.25|6113.55|6114.13|6113.43|6114.25|6113.55|6114.13|6113.43|9
1737691190000|2025-01-24 03:59:50|6113.88|6113.18|6114|6113.3|6114|6113.3|6113.88|6113.18|9
1737691200000|2025-01-24 04:00:00|6113.88|6113.18|6114|6113.3|6114.13|6113.43|6113.88|6113.18|14
1737691210000|2025-01-24 04:00:10|6113.88|6113.18|6113.88|6113.18|6113.88|6113.18|6113.63|6112.93|16
1737691220000|2025-01-24 04:00:20|6114|6113.3|6114.13|6113.43|6114.13|6113.43|6113.88|6113.18|25
1737691230000|2025-01-24 04:00:30|6114.25|6113.55|6114.63|6113.93|6114.63|6113.93|6114.13|6113.43|7
1737691240000|2025-01-24 04:00:40|6114.38|6113.68|6114.38|6113.68|6114.5|6113.8|6114.38|6113.68|6
1737691250000|2025-01-24 04:00:50|6114.5|6113.8|6114.63|6113.93|6114.63|6113.93|6114.38|6113.68|19
1737691260000|2025-01-24 04:01:00|6114.5|6113.8|6114.63|6113.93|6114.63|6113.93|6114.38|6113.68|15
1737691270000|2025-01-24 04:01:10|6114.75|6114.05|6114.88|6114.18|6114.88|6114.18|6114.75|6114.05|9
1737691290000|2025-01-24 04:01:30|6115|6114.3|6114.88|6114.18|6115|6114.3|6114.88|6114.18|13
1737691300000|2025-01-24 04:01:40|6115|6114.3|6115.13|6114.43|6115.13|6114.43|6114.88|6114.18|25
1737691310000|2025-01-24 04:01:50|6114.88|6114.18|6114.88|6114.18|6114.88|6114.18|6114.88|6114.18|21
1737691320000|2025-01-24 04:02:00|6115|6114.3|6115.13|6114.43|6115.13|6114.43|6115|6114.3|19
1737691330000|2025-01-24 04:02:10|6114.88|6114.18|6114.63|6113.93|6114.88|6114.18|6114.63|6113.93|17
1737691340000|2025-01-24 04:02:20|6114.38|6113.68|6114.38|6113.68|6114.5|6113.8|6114.38|6113.68|22
1737691350000|2025-01-24 04:02:30|6114.13|6113.43|6114.13|6113.43|6114.38|6113.68|6114.13|6113.43|21
1737691360000|2025-01-24 04:02:40|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|10
1737691380000|2025-01-24 04:03:00|6114.5|6113.8|6114.5|6113.8|6114.5|6113.8|6114.5|6113.8|12
1737691390000|2025-01-24 04:03:10|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|0
1737691400000|2025-01-24 04:03:20|||||||||9
1737691410000|2025-01-24 04:03:30|6114.5|6113.8|6114.38|6113.68|6114.5|6113.8|6114.38|6113.68|14
1737691420000|2025-01-24 04:03:40|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|2
1737691430000|2025-01-24 04:03:50|6114.25|6113.55|6114.13|6113.43|6114.25|6113.55|6114.13|6113.43|9
1737691450000|2025-01-24 04:04:10|6114|6113.3|6113.88|6113.18|6114|6113.3|6113.88|6113.18|17
1737691460000|2025-01-24 04:04:20|6114|6113.3|6114.38|6113.68|6114.38|6113.68|6114|6113.3|11
1737691470000|2025-01-24 04:04:30|||||||||12
1737691490000|2025-01-24 04:04:50|||||||||1
1737691500000|2025-01-24 04:05:00|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|6
1737691530000|2025-01-24 04:05:30|6114.25|6113.55|6114.38|6113.68|6114.38|6113.68|6114.25|6113.55|5
1737691560000|2025-01-24 04:06:00|||||||||11
1737691570000|2025-01-24 04:06:10|||||||||1
1737691590000|2025-01-24 04:06:30|||||||||1
1737691600000|2025-01-24 04:06:40|6114.25|6113.55|6114.13|6113.43|6114.25|6113.55|6114.13|6113.43|12
1737691650000|2025-01-24 04:07:30|||||||||24
1737691660000|2025-01-24 04:07:40|||||||||15
1737691670000|2025-01-24 04:07:50|||||||||1
1737691680000|2025-01-24 04:08:00|6113.88|6113.18|6113.88|6113.18|6114.13|6113.43|6113.88|6113.18|10
1737691690000|2025-01-24 04:08:10|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|6113.38|6112.68|55
1737691700000|2025-01-24 04:08:20|6113.5|6112.8|6113.63|6112.93|6113.63|6112.93|6113.38|6112.68|11
1737691710000|2025-01-24 04:08:30|||||||||5
1737691720000|2025-01-24 04:08:40|6113.5|6112.8|6113.63|6112.93|6113.63|6112.93|6113.38|6112.68|18
1737691730000|2025-01-24 04:08:50|6113.5|6112.8|6113.63|6112.93|6113.63|6112.93|6113.38|6112.68|8
1737691740000|2025-01-24 04:09:00|||||||||20
1737691750000|2025-01-24 04:09:10|6113.75|6113.05|6113.88|6113.18|6113.88|6113.18|6113.75|6113.05|26
1737691760000|2025-01-24 04:09:20|||||||||2
1737691770000|2025-01-24 04:09:30|6114|6113.3|6114|6113.3|6114.13|6113.43|6113.88|6113.18|26
1737691780000|2025-01-24 04:09:40|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|4
1737691800000|2025-01-24 04:10:00|6114.25|6113.55|6113.88|6113.18|6114.25|6113.55|6113.88|6113.18|22
1737691810000|2025-01-24 04:10:10|6114.13|6113.43|6114|6113.3|6114.13|6113.43|6113.88|6113.18|26
1737691820000|2025-01-24 04:10:20|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|2
1737691840000|2025-01-24 04:10:40|6114.38|6113.68|6114.25|6113.55|6114.38|6113.68|6114.25|6113.55|18
1737691850000|2025-01-24 04:10:50|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|13
1737691870000|2025-01-24 04:11:10|6114.25|6113.55|6114.38|6113.68|6114.38|6113.68|6114.25|6113.55|16
1737691880000|2025-01-24 04:11:20|||||||||1
1737691900000|2025-01-24 04:11:40|||||||||2
1737691920000|2025-01-24 04:12:00|6114.25|6113.55|6114.13|6113.43|6114.25|6113.55|6114.13|6113.43|8
1737691930000|2025-01-24 04:12:10|6114.38|6113.68|6114.25|6113.55|6114.38|6113.68|6114.25|6113.55|22
1737691940000|2025-01-24 04:12:20|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|0
1737691950000|2025-01-24 04:12:30|6114.25|6113.55|6114.13|6113.43|6114.25|6113.55|6114.13|6113.43|7
1737691980000|2025-01-24 04:13:00|6114.25|6113.55|6114.13|6113.43|6114.25|6113.55|6114.13|6113.43|6
1737691990000|2025-01-24 04:13:10|||||||||3
1737692000000|2025-01-24 04:13:20|6114.25|6113.55|6114.63|6113.93|6114.63|6113.93|6114.25|6113.55|25
1737692010000|2025-01-24 04:13:30|6114.75|6114.05|6114.75|6114.05|6114.75|6114.05|6114.63|6113.93|18
1737692020000|2025-01-24 04:13:40|6114.63|6113.93|6114.88|6114.18|6114.88|6114.18|6114.63|6113.93|17
1737692030000|2025-01-24 04:13:50|||||||||19
1737692040000|2025-01-24 04:14:00|6114.75|6114.05|6114.88|6114.18|6114.88|6114.18|6114.63|6113.93|13
1737692070000|2025-01-24 04:14:30|6115|6114.3|6114.88|6114.18|6115|6114.3|6114.88|6114.18|23
1737692080000|2025-01-24 04:14:40|6115.13|6114.43|6114.88|6114.18|6115.13|6114.43|6114.88|6114.18|10
1737692090000|2025-01-24 04:14:50|6115|6114.3|6114.88|6114.18|6115|6114.3|6114.88|6114.18|12
1737692100000|2025-01-24 04:15:00|6115|6114.3|6114.88|6114.18|6115.13|6114.43|6114.88|6114.18|8
1737692110000|2025-01-24 04:15:10|6114.63|6113.93|6114.75|6114.05|6114.75|6114.05|6114.63|6113.93|13
1737692120000|2025-01-24 04:15:20|6114.63|6113.93|6114.63|6113.93|6114.75|6114.05|6114.63|6113.93|22
1737692130000|2025-01-24 04:15:30|||||||||3
1737692140000|2025-01-24 04:15:40|6114.5|6113.8|6114.38|6113.68|6114.5|6113.8|6114.25|6113.55|20
1737692150000|2025-01-24 04:15:50|||||||||4
1737692160000|2025-01-24 04:16:00|6114.13|6113.43|6113.88|6113.18|6114.13|6113.43|6113.88|6113.18|18
1737692170000|2025-01-24 04:16:10|6114|6113.3|6112.63|6111.93|6114|6113.3|6112.63|6111.93|157
1737692180000|2025-01-24 04:16:20|||||||||10
1737692190000|2025-01-24 04:16:30|6112.38|6111.68|6112.38|6111.68|6112.63|6111.93|6112.38|6111.68|118
1737692200000|2025-01-24 04:16:40|6112.63|6111.93|6112.13|6111.43|6112.63|6111.93|6112.13|6111.43|35
1737692210000|2025-01-24 04:16:50|6112.38|6111.68|6112.13|6111.43|6112.38|6111.68|6112.13|6111.43|19
1737692220000|2025-01-24 04:17:00|||||||||5
1737692230000|2025-01-24 04:17:10|6112.25|6111.55|6112.63|6111.93|6112.63|6111.93|6112.13|6111.43|46
1737692240000|2025-01-24 04:17:20|6112.5|6111.8|6112.63|6111.93|6112.63|6111.93|6112.5|6111.8|3
1737692250000|2025-01-24 04:17:30|6112.5|6111.8|6112.63|6111.93|6112.63|6111.93|6112.38|6111.68|20
1737692260000|2025-01-24 04:17:40|6112.5|6111.8|6112.5|6111.8|6112.5|6111.8|6112.38|6111.68|13
1737692270000|2025-01-24 04:17:50|6112.38|6111.68|6112.25|6111.55|6112.38|6111.68|6111.88|6111.18|28
1737692280000|2025-01-24 04:18:00|6112.13|6111.43|6111.88|6111.18|6112.13|6111.43|6111.88|6111.18|18
1737692290000|2025-01-24 04:18:10|6112|6111.3|6112.88|6112.18|6112.88|6112.18|6111.88|6111.18|49
1737692300000|2025-01-24 04:18:20|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|7
1737692310000|2025-01-24 04:18:30|6112.38|6111.68|6112.5|6111.8|6112.5|6111.8|6112.38|6111.68|42
1737692320000|2025-01-24 04:18:40|6112.38|6111.68|6112.5|6111.8|6112.63|6111.93|6112.38|6111.68|5
1737692330000|2025-01-24 04:18:50|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|6112.5|6111.8|71
1737692340000|2025-01-24 04:19:00|6112.88|6112.18|6112.88|6112.18|6112.88|6112.18|6112.63|6111.93|33
1737692350000|2025-01-24 04:19:10|6113|6112.3|6112.88|6112.18|6113.13|6112.43|6112.88|6112.18|9
1737692360000|2025-01-24 04:19:20|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|32
1737692370000|2025-01-24 04:19:30|||||||||7
1737692380000|2025-01-24 04:19:40|6112.38|6111.68|6112.38|6111.68|6112.63|6111.93|6112.25|6111.55|27
1737692390000|2025-01-24 04:19:50|6112.5|6111.8|6112.38|6111.68|6112.63|6111.93|6112.38|6111.68|11
1737692400000|2025-01-24 04:20:00|6112.25|6111.55|6111.88|6111.18|6112.38|6111.68|6111.88|6111.18|19
1737692410000|2025-01-24 04:20:10|6112.13|6111.43|6112.13|6111.43|6112.38|6111.68|6112.13|6111.43|38
1737692420000|2025-01-24 04:20:20|6112|6111.3|6111.88|6111.18|6112|6111.3|6111.63|6110.93|59
1737692430000|2025-01-24 04:20:30|6111.75|6111.05|6111.88|6111.18|6112|6111.3|6111.75|6111.05|17
1737692440000|2025-01-24 04:20:40|6112|6111.3|6111.63|6110.93|6112.13|6111.43|6111.63|6110.93|26
1737692450000|2025-01-24 04:20:50|6111.5|6110.8|6111.88|6111.18|6111.88|6111.18|6111.5|6110.8|41
1737692460000|2025-01-24 04:21:00|6112.13|6111.43|6112.38|6111.68|6112.63|6111.93|6111.88|6111.18|61
1737692470000|2025-01-24 04:21:10|6112.25|6111.55|6111.88|6111.18|6112.25|6111.55|6111.88|6111.18|11
1737692480000|2025-01-24 04:21:20|6111.75|6111.05|6111.63|6110.93|6111.88|6111.18|6111.63|6110.93|31
1737692490000|2025-01-24 04:21:30|6111.88|6111.18|6112|6111.3|6112.13|6111.43|6111.88|6111.18|38
1737692500000|2025-01-24 04:21:40|6111.88|6111.18|6111.88|6111.18|6111.88|6111.18|6111.88|6111.18|10
1737692510000|2025-01-24 04:21:50|6112.13|6111.43|6111.88|6111.18|6112.13|6111.43|6111.88|6111.18|45
1737692520000|2025-01-24 04:22:00|||||||||1
1737692530000|2025-01-24 04:22:10|6112|6111.3|6112.13|6111.43|6112.13|6111.43|6112|6111.3|25
1737692540000|2025-01-24 04:22:20|6112.25|6111.55|6112.38|6111.68|6112.38|6111.68|6112.25|6111.55|15
1737692550000|2025-01-24 04:22:30|6112.5|6111.8|6112.13|6111.43|6112.5|6111.8|6112.13|6111.43|6
1737692560000|2025-01-24 04:22:40|6111.88|6111.18|6111.88|6111.18|6111.88|6111.18|6111.88|6111.18|42
1737692570000|2025-01-24 04:22:50|6112|6111.3|6112.13|6111.43|6112.13|6111.43|6111.88|6111.18|20
1737692580000|2025-01-24 04:23:00|6112.25|6111.55|6112.25|6111.55|6112.38|6111.68|6112.25|6111.55|20
1737692590000|2025-01-24 04:23:10|6112.13|6111.43|6112.38|6111.68|6112.38|6111.68|6112.13|6111.43|11
1737692600000|2025-01-24 04:23:20|6112.25|6111.55|6112.13|6111.43|6112.25|6111.55|6112.13|6111.43|13
1737692610000|2025-01-24 04:23:30|6111.88|6111.18|6111.88|6111.18|6111.88|6111.18|6111.88|6111.18|15
1737692620000|2025-01-24 04:23:40|6112.13|6111.43|6112.13|6111.43|6112.13|6111.43|6112.13|6111.43|9
1737692640000|2025-01-24 04:24:00|||||||||6
1737692660000|2025-01-24 04:24:20|6112|6111.3|6112.13|6111.43|6112.13|6111.43|6111.88|6111.18|16
1737692690000|2025-01-24 04:24:50|||||||||4
1737692700000|2025-01-24 04:25:00|6111.88|6111.18|6111.38|6110.68|6111.88|6111.18|6111.13|6110.43|129
1737692710000|2025-01-24 04:25:10|||||||||26
1737692720000|2025-01-24 04:25:20|6111.25|6110.55|6111.25|6110.55|6111.38|6110.68|6111.13|6110.43|30
1737692730000|2025-01-24 04:25:30|6111.38|6110.68|6111.13|6110.43|6111.38|6110.68|6111.13|6110.43|14
1737692740000|2025-01-24 04:25:40|6111.25|6110.55|6111.13|6110.43|6111.38|6110.68|6111.13|6110.43|12
1737692750000|2025-01-24 04:25:50|6111.25|6110.55|6111.13|6110.43|6111.25|6110.55|6111.13|6110.43|13
1737692760000|2025-01-24 04:26:00|6111.38|6110.68|6111.5|6110.8|6111.5|6110.8|6111.38|6110.68|26
1737692770000|2025-01-24 04:26:10|6111.38|6110.68|6111.38|6110.68|6111.63|6110.93|6111.38|6110.68|37
1737692780000|2025-01-24 04:26:20|6111.63|6110.93|6111.38|6110.68|6111.63|6110.93|6111.38|6110.68|18
1737692790000|2025-01-24 04:26:30|6111.5|6110.8|6111.38|6110.68|6111.63|6110.93|6111.38|6110.68|8
1737692800000|2025-01-24 04:26:40|6111.5|6110.8|6111.63|6110.93|6111.63|6110.93|6111.38|6110.68|10
1737692810000|2025-01-24 04:26:50|6111.75|6111.05|6111.88|6111.18|6111.88|6111.18|6111.75|6111.05|30
1737692820000|2025-01-24 04:27:00|6111.63|6110.93|6111.88|6111.18|6111.88|6111.18|6111.63|6110.93|13
1737692830000|2025-01-24 04:27:10|||||||||6
1737692840000|2025-01-24 04:27:20|6111.63|6110.93|6111.63|6110.93|6111.63|6110.93|6111.63|6110.93|20
1737692850000|2025-01-24 04:27:30|6111.5|6110.8|6111.38|6110.68|6111.5|6110.8|6111.38|6110.68|4
1737692860000|2025-01-24 04:27:40|6111.5|6110.8|6111.13|6110.43|6111.63|6110.93|6111.13|6110.43|45
1737692870000|2025-01-24 04:27:50|6110.88|6110.18|6110.88|6110.18|6110.88|6110.18|6110.75|6110.05|60
1737692880000|2025-01-24 04:28:00|6110.75|6110.05|6110.63|6109.93|6110.88|6110.18|6110.38|6109.68|59
1737692890000|2025-01-24 04:28:10|6110.5|6109.8|6110.63|6109.93|6110.63|6109.93|6110.38|6109.68|11
1737692900000|2025-01-24 04:28:20|6110.75|6110.05|6110.88|6110.18|6111.13|6110.43|6110.75|6110.05|31
1737692910000|2025-01-24 04:28:30|6111|6110.3|6110.63|6109.93|6111|6110.3|6110.63|6109.93|20
1737692920000|2025-01-24 04:28:40|||||||||3
1737692930000|2025-01-24 04:28:50|6110.75|6110.05|6110.75|6110.05|6110.88|6110.18|6110.75|6110.05|25
1737692940000|2025-01-24 04:29:00|6110.88|6110.18|6110.88|6110.18|6110.88|6110.18|6110.63|6109.93|20
1737692950000|2025-01-24 04:29:10|6111|6110.3|6111.13|6110.43|6111.13|6110.43|6111|6110.3|24
1737692960000|2025-01-24 04:29:20|6111.25|6110.55|6111.38|6110.68|6111.38|6110.68|6111.25|6110.55|16
1737692970000|2025-01-24 04:29:30|||||||||3
1737692980000|2025-01-24 04:29:40|6111.25|6110.55|6111.13|6110.43|6111.38|6110.68|6111.13|6110.43|15
1737692990000|2025-01-24 04:29:50|6111.25|6110.55|6111.38|6110.68|6111.38|6110.68|6111.13|6110.43|2
1737693000000|2025-01-24 04:30:00|6111.63|6110.93|6111.75|6111.05|6111.75|6111.05|6111.63|6110.93|47
1737693010000|2025-01-24 04:30:10|6111.88|6111.18|6112.13|6111.43|6112.13|6111.43|6111.88|6111.18|29
1737693020000|2025-01-24 04:30:20|6112|6111.3|6111.88|6111.18|6112|6111.3|6111.75|6111.05|24
1737693030000|2025-01-24 04:30:30|6111.63|6110.93|6112.13|6111.43|6112.13|6111.43|6111.63|6110.93|27
1737693040000|2025-01-24 04:30:40|6112|6111.3|6112.38|6111.68|6112.38|6111.68|6112|6111.3|13
1737693050000|2025-01-24 04:30:50|6112.5|6111.8|6112.38|6111.68|6112.5|6111.8|6112.38|6111.68|8
1737693060000|2025-01-24 04:31:00|6112.5|6111.8|6112.5|6111.8|6112.5|6111.8|6112.38|6111.68|5
1737693070000|2025-01-24 04:31:10|6112.38|6111.68|6112.5|6111.8|6112.63|6111.93|6112.38|6111.68|19
1737693080000|2025-01-24 04:31:20|6112.38|6111.68|6112.38|6111.68|6112.5|6111.8|6112.38|6111.68|16
1737693090000|2025-01-24 04:31:30|6112.5|6111.8|6112.38|6111.68|6112.5|6111.8|6112.38|6111.68|10
1737693100000|2025-01-24 04:31:40|6112.5|6111.8|6112.38|6111.68|6112.5|6111.8|6112.38|6111.68|4
1737693110000|2025-01-24 04:31:50|||||||||1
1737693120000|2025-01-24 04:32:00|||||||||4
1737693130000|2025-01-24 04:32:10|||||||||2
1737693140000|2025-01-24 04:32:20|||||||||3
1737693150000|2025-01-24 04:32:30|6112.5|6111.8|6112.38|6111.68|6112.63|6111.93|6112.38|6111.68|26
1737693160000|2025-01-24 04:32:40|6112.5|6111.8|6112.38|6111.68|6112.5|6111.8|6112.38|6111.68|13
1737693170000|2025-01-24 04:32:50|6112.5|6111.8|6112.5|6111.8|6112.63|6111.93|6112.5|6111.8|10
1737693180000|2025-01-24 04:33:00|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|6112.38|6111.68|25
1737693190000|2025-01-24 04:33:10|6112.38|6111.68|6112.38|6111.68|6112.38|6111.68|6112.13|6111.43|17
1737693200000|2025-01-24 04:33:20|6112.25|6111.55|6112.13|6111.43|6112.25|6111.55|6112.13|6111.43|5
1737693210000|2025-01-24 04:33:30|6112.25|6111.55|6112.38|6111.68|6112.38|6111.68|6112.25|6111.55|11
1737693220000|2025-01-24 04:33:40|||||||||3
1737693230000|2025-01-24 04:33:50|6112.25|6111.55|6112.38|6111.68|6112.38|6111.68|6112.25|6111.55|7
1737693240000|2025-01-24 04:34:00|||||||||1
1737693250000|2025-01-24 04:34:10|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|8
1737693260000|2025-01-24 04:34:20|||||||||1
1737693280000|2025-01-24 04:34:40|6112.75|6112.05|6112.88|6112.18|6113|6112.3|6112.75|6112.05|24
1737693290000|2025-01-24 04:34:50|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|16
1737693300000|2025-01-24 04:35:00|6112.75|6112.05|6112.88|6112.18|6112.88|6112.18|6112.63|6111.93|22
1737693310000|2025-01-24 04:35:10|||||||||8
1737693320000|2025-01-24 04:35:20|6112.75|6112.05|6112.88|6112.18|6112.88|6112.18|6112.75|6112.05|27
1737693330000|2025-01-24 04:35:30|6112.75|6112.05|6113|6112.3|6113.13|6112.43|6112.63|6111.93|46
1737693340000|2025-01-24 04:35:40|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|8
1737693350000|2025-01-24 04:35:50|6113|6112.3|6112.88|6112.18|6113.13|6112.43|6112.88|6112.18|26
1737693360000|2025-01-24 04:36:00|6113|6112.3|6112.88|6112.18|6113|6112.3|6112.88|6112.18|10
1737693370000|2025-01-24 04:36:10|6113|6112.3|6113.13|6112.43|6113.13|6112.43|6113|6112.3|7
1737693380000|2025-01-24 04:36:20|6112.88|6112.18|6113|6112.3|6113.13|6112.43|6112.88|6112.18|26
1737693390000|2025-01-24 04:36:30|6113.13|6112.43|6112.88|6112.18|6113.13|6112.43|6112.88|6112.18|2
1737693400000|2025-01-24 04:36:40|6113|6112.3|6113.13|6112.43|6113.13|6112.43|6113|6112.3|5
1737693410000|2025-01-24 04:36:50|||||||||1
1737693420000|2025-01-24 04:37:00|||||||||1
1737693430000|2025-01-24 04:37:10|6112.88|6112.18|6112.88|6112.18|6112.88|6112.18|6112.88|6112.18|23
1737693450000|2025-01-24 04:37:30|6112.63|6111.93|6112.75|6112.05|6112.88|6112.18|6112.63|6111.93|14
1737693460000|2025-01-24 04:37:40|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|0
1737693470000|2025-01-24 04:37:50|6112.75|6112.05|6113.13|6112.43|6113.13|6112.43|6112.63|6111.93|18
1737693480000|2025-01-24 04:38:00|6112.88|6112.18|6113.13|6112.43|6113.13|6112.43|6112.88|6112.18|17
1737693490000|2025-01-24 04:38:10|6113.25|6112.55|6113.13|6112.43|6113.38|6112.68|6113.13|6112.43|23
1737693500000|2025-01-24 04:38:20|6112.88|6112.18|6112.88|6112.18|6112.88|6112.18|6112.88|6112.18|9
1737693510000|2025-01-24 04:38:30|6113|6112.3|6113|6112.3|6113|6112.3|6113|6112.3|11
1737693520000|2025-01-24 04:38:40|6113.13|6112.43|6112.88|6112.18|6113.13|6112.43|6112.88|6112.18|9
1737693550000|2025-01-24 04:39:10|||||||||15
1737693580000|2025-01-24 04:39:40|||||||||2
1737693590000|2025-01-24 04:39:50|6113|6112.3|6112.88|6112.18|6113.13|6112.43|6112.88|6112.18|12
1737693600000|2025-01-24 04:40:00|6113|6112.3|6112.88|6112.18|6113|6112.3|6112.88|6112.18|0
1737693610000|2025-01-24 04:40:10|6113|6112.3|6112.88|6112.18|6113.13|6112.43|6112.88|6112.18|21
1737693620000|2025-01-24 04:40:20|6113|6112.3|6113.13|6112.43|6113.13|6112.43|6113|6112.3|4
1737693630000|2025-01-24 04:40:30|6113.25|6112.55|6113.38|6112.68|6113.38|6112.68|6113.13|6112.43|18
1737693640000|2025-01-24 04:40:40|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|6113.38|6112.68|20
1737693650000|2025-01-24 04:40:50|6113.5|6112.8|6113.38|6112.68|6113.5|6112.8|6113.38|6112.68|12
1737693680000|2025-01-24 04:41:20|6113.5|6112.8|6113.38|6112.68|6113.5|6112.8|6113.38|6112.68|18
1737693690000|2025-01-24 04:41:30|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|17
1737693710000|2025-01-24 04:41:50|6113|6112.3|6113.13|6112.43|6113.13|6112.43|6113|6112.3|14
1737693730000|2025-01-24 04:42:10|6113|6112.3|6112.88|6112.18|6113|6112.3|6112.88|6112.18|7
1737693750000|2025-01-24 04:42:30|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|20
1737693760000|2025-01-24 04:42:40|6112.5|6111.8|6112.63|6111.93|6112.63|6111.93|6112.38|6111.68|19
1737693780000|2025-01-24 04:43:00|6112.5|6111.8|6112.5|6111.8|6112.5|6111.8|6112.38|6111.68|12
1737693790000|2025-01-24 04:43:10|6112.63|6111.93|6112.5|6111.8|6112.63|6111.93|6112.38|6111.68|7
1737693800000|2025-01-24 04:43:20|6112.38|6111.68|6112.63|6111.93|6112.63|6111.93|6112.38|6111.68|10
1737693820000|2025-01-24 04:43:40|||||||||2
1737693850000|2025-01-24 04:44:10|6112.75|6112.05|6112.75|6112.05|6112.75|6112.05|6112.75|6112.05|40
1737693860000|2025-01-24 04:44:20|6112.88|6112.18|6112.88|6112.18|6112.88|6112.18|6112.88|6112.18|8
1737693870000|2025-01-24 04:44:30|6112.75|6112.05|6112.63|6111.93|6112.75|6112.05|6112.63|6111.93|7
1737693880000|2025-01-24 04:44:40|6112.75|6112.05|6112.88|6112.18|6112.88|6112.18|6112.75|6112.05|9
1737693890000|2025-01-24 04:44:50|6112.75|6112.05|6112.75|6112.05|6112.88|6112.18|6112.63|6111.93|14
1737693900000|2025-01-24 04:45:00|6112.63|6111.93|6112.63|6111.93|6112.75|6112.05|6112.63|6111.93|3
1737693910000|2025-01-24 04:45:10|6112.75|6112.05|6112.88|6112.18|6112.88|6112.18|6112.75|6112.05|2
1737693920000|2025-01-24 04:45:20|6112.75|6112.05|6112.88|6112.18|6112.88|6112.18|6112.75|6112.05|30
1737693930000|2025-01-24 04:45:30|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|12
1737693940000|2025-01-24 04:45:40|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|9
1737693950000|2025-01-24 04:45:50|6113.25|6112.55|6113.38|6112.68|6113.38|6112.68|6113.13|6112.43|16
1737693960000|2025-01-24 04:46:00|6113.25|6112.55|6113.13|6112.43|6113.38|6112.68|6113.13|6112.43|12
1737693970000|2025-01-24 04:46:10|||||||||3
1737694000000|2025-01-24 04:46:40|||||||||15
1737694020000|2025-01-24 04:47:00|6113.25|6112.55|6113.13|6112.43|6113.25|6112.55|6113.13|6112.43|4
1737694030000|2025-01-24 04:47:10|6113.25|6112.55|6113.13|6112.43|6113.25|6112.55|6113.13|6112.43|12
1737694040000|2025-01-24 04:47:20|6113.25|6112.55|6113.13|6112.43|6113.38|6112.68|6113.13|6112.43|6
1737694050000|2025-01-24 04:47:30|6113.25|6112.55|6113.25|6112.55|6113.25|6112.55|6113.13|6112.43|16
1737694060000|2025-01-24 04:47:40|6113.38|6112.68|6113.13|6112.43|6113.38|6112.68|6113.13|6112.43|4
1737694090000|2025-01-24 04:48:10|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|16
1737694120000|2025-01-24 04:48:40|||||||||1
1737694150000|2025-01-24 04:49:10|6113.25|6112.55|6113.25|6112.55|6113.25|6112.55|6113.25|6112.55|22
1737694160000|2025-01-24 04:49:20|6113.13|6112.43|6113.25|6112.55|6113.25|6112.55|6113.13|6112.43|5
1737694170000|2025-01-24 04:49:30|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|0
1737694200000|2025-01-24 04:50:00|6113.25|6112.55|6113.38|6112.68|6113.38|6112.68|6113.25|6112.55|5
1737694210000|2025-01-24 04:50:10|6113.25|6112.55|6113.25|6112.55|6113.38|6112.68|6113.13|6112.43|6
1737694220000|2025-01-24 04:50:20|6113.13|6112.43|6113.13|6112.43|6113.25|6112.55|6113.13|6112.43|1
1737694240000|2025-01-24 04:50:40|||||||||15
1737694270000|2025-01-24 04:51:10|||||||||2
1737694280000|2025-01-24 04:51:20|6113.25|6112.55|6113.25|6112.55|6113.25|6112.55|6113.25|6112.55|15
1737694290000|2025-01-24 04:51:30|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|6113.13|6112.43|3
1737694300000|2025-01-24 04:51:40|||||||||1
1737694320000|2025-01-24 04:52:00|6113.25|6112.55|6113.13|6112.43|6113.38|6112.68|6113.13|6112.43|14
1737694340000|2025-01-24 04:52:20|6113|6112.3|6112.88|6112.18|6113|6112.3|6112.88|6112.18|19
1737694350000|2025-01-24 04:52:30|6113.13|6112.43|6112.88|6112.18|6113.13|6112.43|6112.88|6112.18|9
1737694370000|2025-01-24 04:52:50|6112.75|6112.05|6112.88|6112.18|6112.88|6112.18|6112.75|6112.05|13
1737694390000|2025-01-24 04:53:10|||||||||9
1737694400000|2025-01-24 04:53:20|6113|6112.3|6112.88|6112.18|6113|6112.3|6112.88|6112.18|2
1737694410000|2025-01-24 04:53:30|6113|6112.3|6113|6112.3|6113|6112.3|6113|6112.3|3
1737694420000|2025-01-24 04:53:40|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|12
1737694440000|2025-01-24 04:54:00|||||||||2
1737694460000|2025-01-24 04:54:20|6112.88|6112.18|6112.88|6112.18|6112.88|6112.18|6112.88|6112.18|12
1737694470000|2025-01-24 04:54:30|||||||||1
1737694500000|2025-01-24 04:55:00|6113|6112.3|6113.13|6112.43|6113.13|6112.43|6113|6112.3|13
1737694510000|2025-01-24 04:55:10|||||||||1
1737694530000|2025-01-24 04:55:30|6113.25|6112.55|6113.13|6112.43|6113.25|6112.55|6113.13|6112.43|16
1737694550000|2025-01-24 04:55:50|6113.25|6112.55|6113.13|6112.43|6113.25|6112.55|6113.13|6112.43|10
1737694560000|2025-01-24 04:56:00|6113.25|6112.55|6113.25|6112.55|6113.25|6112.55|6113.25|6112.55|4
1737694570000|2025-01-24 04:56:10|6113.38|6112.68|6113.13|6112.43|6113.38|6112.68|6113.13|6112.43|3
1737694600000|2025-01-24 04:56:40|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|12
1737694620000|2025-01-24 04:57:00|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|25
1737694640000|2025-01-24 04:57:20|||||||||7
1737694660000|2025-01-24 04:57:40|6113.75|6113.05|6113.63|6112.93|6113.75|6113.05|6113.63|6112.93|31
1737694670000|2025-01-24 04:57:50|6113.75|6113.05|6113.63|6112.93|6113.75|6113.05|6113.63|6112.93|2
1737694710000|2025-01-24 04:58:30|6113.38|6112.68|6113.38|6112.68|6113.5|6112.8|6113.38|6112.68|17
1737694730000|2025-01-24 04:58:50|||||||||1
1737694760000|2025-01-24 04:59:20|||||||||2
1737694770000|2025-01-24 04:59:30|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|18
1737694780000|2025-01-24 04:59:40|||||||||19
1737694800000|2025-01-24 05:00:00|6113|6112.3|6112.63|6111.93|6113|6112.3|6112.5|6111.8|43
1737694810000|2025-01-24 05:00:10|6112.88|6112.18|6112.88|6112.18|6112.88|6112.18|6112.88|6112.18|25
1737694820000|2025-01-24 05:00:20|6113|6112.3|6113.13|6112.43|6113.25|6112.55|6113|6112.3|13
1737694830000|2025-01-24 05:00:30|6113.25|6112.55|6113.25|6112.55|6113.25|6112.55|6113.25|6112.55|5
1737694840000|2025-01-24 05:00:40|6113.13|6112.43|6113.13|6112.43|6113.25|6112.55|6113.13|6112.43|3
1737694850000|2025-01-24 05:00:50|6113.25|6112.55|6113.38|6112.68|6113.38|6112.68|6113.25|6112.55|2
1737694860000|2025-01-24 05:01:00|||||||||6
1737694870000|2025-01-24 05:01:10|6113.5|6112.8|6113.25|6112.55|6113.5|6112.8|6113.13|6112.43|11
1737694880000|2025-01-24 05:01:20|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|8
1737694890000|2025-01-24 05:01:30|6113|6112.3|6113.13|6112.43|6113.13|6112.43|6112.88|6112.18|9
1737694920000|2025-01-24 05:02:00|6113|6112.3|6112.88|6112.18|6113.13|6112.43|6112.88|6112.18|17
1737694930000|2025-01-24 05:02:10|||||||||6
1737694940000|2025-01-24 05:02:20|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|17
1737694970000|2025-01-24 05:02:50|6113|6112.3|6112.88|6112.18|6113|6112.3|6112.88|6112.18|9
1737694980000|2025-01-24 05:03:00|6113|6112.3|6112.88|6112.18|6113|6112.3|6112.88|6112.18|19
1737694990000|2025-01-24 05:03:10|6113|6112.3|6113.13|6112.43|6113.13|6112.43|6113|6112.3|7
1737695030000|2025-01-24 05:03:50|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|15
1737695040000|2025-01-24 05:04:00|||||||||2
1737695050000|2025-01-24 05:04:10|6113.5|6112.8|6113.63|6112.93|6113.63|6112.93|6113.5|6112.8|26
1737695060000|2025-01-24 05:04:20|6113.5|6112.8|6113.5|6112.8|6113.63|6112.93|6113.5|6112.8|17
1737695070000|2025-01-24 05:04:30|6113.38|6112.68|6113.63|6112.93|6113.63|6112.93|6113.38|6112.68|3
1737695080000|2025-01-24 05:04:40|6113.5|6112.8|6113.5|6112.8|6113.5|6112.8|6113.5|6112.8|4
1737695090000|2025-01-24 05:04:50|6113.63|6112.93|6113.88|6113.18|6113.88|6113.18|6113.63|6112.93|28
1737695100000|2025-01-24 05:05:00|6113.75|6113.05|6113.63|6112.93|6113.75|6113.05|6113.63|6112.93|3
1737695110000|2025-01-24 05:05:10|6113.75|6113.05|6113.75|6113.05|6113.88|6113.18|6113.75|6113.05|9
1737695120000|2025-01-24 05:05:20|6113.88|6113.18|6113.88|6113.18|6113.88|6113.18|6113.88|6113.18|2
1737695140000|2025-01-24 05:05:40|6113.75|6113.05|6113.63|6112.93|6113.75|6113.05|6113.63|6112.93|20
1737695150000|2025-01-24 05:05:50|||||||||2
1737695170000|2025-01-24 05:06:10|6113.75|6113.05|6113.88|6113.18|6113.88|6113.18|6113.75|6113.05|6
1737695180000|2025-01-24 05:06:20|6113.75|6113.05|6113.88|6113.18|6114|6113.3|6113.75|6113.05|10
1737695190000|2025-01-24 05:06:30|6114|6113.3|6113.88|6113.18|6114|6113.3|6113.88|6113.18|14
1737695200000|2025-01-24 05:06:40|6113.75|6113.05|6113.75|6113.05|6113.75|6113.05|6113.75|6113.05|27
1737695210000|2025-01-24 05:06:50|6113.88|6113.18|6113.88|6113.18|6113.88|6113.18|6113.88|6113.18|10
1737695220000|2025-01-24 05:07:00|6113.75|6113.05|6113.88|6113.18|6113.88|6113.18|6113.75|6113.05|26
1737695240000|2025-01-24 05:07:20|6113.75|6113.05|6113.63|6112.93|6113.75|6113.05|6113.63|6112.93|7
1737695250000|2025-01-24 05:07:30|6113.75|6113.05|6113.63|6112.93|6113.75|6113.05|6113.63|6112.93|8
1737695260000|2025-01-24 05:07:40|6113.75|6113.05|6113.88|6113.18|6113.88|6113.18|6113.75|6113.05|14
1737695270000|2025-01-24 05:07:50|||||||||1
1737695290000|2025-01-24 05:08:10|6114|6113.3|6113.88|6113.18|6114|6113.3|6113.88|6113.18|36
1737695320000|2025-01-24 05:08:40|||||||||6
1737695330000|2025-01-24 05:08:50|6114|6113.3|6114.13|6113.43|6114.13|6113.43|6114|6113.3|10
1737695340000|2025-01-24 05:09:00|||||||||3
1737695380000|2025-01-24 05:09:40|||||||||13
1737695390000|2025-01-24 05:09:50|6114|6113.3|6113.63|6112.93|6114|6113.3|6113.63|6112.93|36
1737695400000|2025-01-24 05:10:00|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|15
1737695410000|2025-01-24 05:10:10|||||||||3
1737695420000|2025-01-24 05:10:20|6113.5|6112.8|6113.63|6112.93|6113.63|6112.93|6113.5|6112.8|10
1737695430000|2025-01-24 05:10:30|||||||||1
1737695450000|2025-01-24 05:10:50|6113.75|6113.05|6113.63|6112.93|6113.88|6113.18|6113.63|6112.93|4
1737695460000|2025-01-24 05:11:00|6113.75|6113.05|6113.88|6113.18|6113.88|6113.18|6113.75|6113.05|6
1737695470000|2025-01-24 05:11:10|6113.75|6113.05|6113.75|6113.05|6113.75|6113.05|6113.75|6113.05|0
1737695480000|2025-01-24 05:11:20|6113.63|6112.93|6113.63|6112.93|6113.88|6113.18|6113.63|6112.93|23
1737695500000|2025-01-24 05:11:40|6113.75|6113.05|6113.75|6113.05|6113.88|6113.18|6113.75|6113.05|6
1737695510000|2025-01-24 05:11:50|6113.63|6112.93|6113.88|6113.18|6113.88|6113.18|6113.63|6112.93|1
1737695520000|2025-01-24 05:12:00|6113.75|6113.05|6113.75|6113.05|6113.88|6113.18|6113.63|6112.93|13
1737695530000|2025-01-24 05:12:10|6113.88|6113.18|6113.88|6113.18|6113.88|6113.18|6113.88|6113.18|3
1737695550000|2025-01-24 05:12:30|6113.75|6113.05|6113.88|6113.18|6113.88|6113.18|6113.63|6112.93|11
1737695560000|2025-01-24 05:12:40|||||||||1
1737695570000|2025-01-24 05:12:50|6113.75|6113.05|6113.88|6113.18|6113.88|6113.18|6113.75|6113.05|1
1737695580000|2025-01-24 05:13:00|||||||||1
1737695590000|2025-01-24 05:13:10|6113.75|6113.05|6114|6113.3|6114|6113.3|6113.75|6113.05|12
1737695600000|2025-01-24 05:13:20|6114.13|6113.43|6113.88|6113.18|6114.13|6113.43|6113.88|6113.18|7
1737695610000|2025-01-24 05:13:30|6113.75|6113.05|6113.75|6113.05|6113.75|6113.05|6113.63|6112.93|10
1737695620000|2025-01-24 05:13:40|6113.88|6113.18|6113.75|6113.05|6113.88|6113.18|6113.75|6113.05|5
1737695630000|2025-01-24 05:13:50|6113.63|6112.93|6113.75|6113.05|6113.75|6113.05|6113.63|6112.93|3
1737695640000|2025-01-24 05:14:00|6113.63|6112.93|6113.88|6113.18|6113.88|6113.18|6113.63|6112.93|3
1737695670000|2025-01-24 05:14:30|||||||||5
1737695690000|2025-01-24 05:14:50|6113.75|6113.05|6113.88|6113.18|6113.88|6113.18|6113.63|6112.93|27
1737695710000|2025-01-24 05:15:10|6113.63|6112.93|6113.88|6113.18|6113.88|6113.18|6113.63|6112.93|17
1737695720000|2025-01-24 05:15:20|6113.75|6113.05|6113.63|6112.93|6113.75|6113.05|6113.63|6112.93|5
1737695740000|2025-01-24 05:15:40|6113.5|6112.8|6113.63|6112.93|6113.75|6113.05|6113.5|6112.8|25
1737695750000|2025-01-24 05:15:50|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|6
1737695760000|2025-01-24 05:16:00|6113.5|6112.8|6113.38|6112.68|6113.5|6112.8|6113.38|6112.68|17
1737695770000|2025-01-24 05:16:10|6113.25|6112.55|6113.13|6112.43|6113.38|6112.68|6113.13|6112.43|19
1737695780000|2025-01-24 05:16:20|6113.25|6112.55|6113.38|6112.68|6113.38|6112.68|6113.13|6112.43|13
1737695810000|2025-01-24 05:16:50|6113.5|6112.8|6113.38|6112.68|6113.5|6112.8|6113.38|6112.68|10
1737695820000|2025-01-24 05:17:00|6113.5|6112.8|6113.63|6112.93|6113.63|6112.93|6113.5|6112.8|9
1737695840000|2025-01-24 05:17:20|6113.75|6113.05|6113.88|6113.18|6113.88|6113.18|6113.75|6113.05|15
1737695850000|2025-01-24 05:17:30|6113.75|6113.05|6113.88|6113.18|6113.88|6113.18|6113.75|6113.05|12
1737695860000|2025-01-24 05:17:40|||||||||16
1737695870000|2025-01-24 05:17:50|||||||||20
1737695890000|2025-01-24 05:18:10|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|3
1737695900000|2025-01-24 05:18:20|6113.75|6113.05|6113.63|6112.93|6113.75|6113.05|6113.63|6112.93|20
1737695910000|2025-01-24 05:18:30|6113.75|6113.05|6113.63|6112.93|6113.75|6113.05|6113.63|6112.93|7
1737695930000|2025-01-24 05:18:50|||||||||1
1737695940000|2025-01-24 05:19:00|||||||||1
1737695950000|2025-01-24 05:19:10|||||||||1
1737695990000|2025-01-24 05:19:50|6113.5|6112.8|6113.38|6112.68|6113.5|6112.8|6113.38|6112.68|19
1737696000000|2025-01-24 05:20:00|6113.5|6112.8|6113.63|6112.93|6113.63|6112.93|6113.38|6112.68|16
1737696030000|2025-01-24 05:20:30|6113.38|6112.68|6113.63|6112.93|6113.63|6112.93|6113.38|6112.68|18
1737696050000|2025-01-24 05:20:50|6113.5|6112.8|6113.38|6112.68|6113.5|6112.8|6113.38|6112.68|3
1737696060000|2025-01-24 05:21:00|6113.5|6112.8|6113.5|6112.8|6113.5|6112.8|6113.5|6112.8|3
1737696080000|2025-01-24 05:21:20|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|0
1737696090000|2025-01-24 05:21:30|||||||||1
1737696110000|2025-01-24 05:21:50|||||||||1
1737696130000|2025-01-24 05:22:10|6113.5|6112.8|6113.63|6112.93|6113.63|6112.93|6113.38|6112.68|9
1737696140000|2025-01-24 05:22:20|6113.88|6113.18|6113.63|6112.93|6113.88|6113.18|6113.63|6112.93|11
1737696150000|2025-01-24 05:22:30|6113.75|6113.05|6113.63|6112.93|6113.75|6113.05|6113.63|6112.93|6
1737696170000|2025-01-24 05:22:50|6113.5|6112.8|6113.38|6112.68|6113.63|6112.93|6113.38|6112.68|6
1737696190000|2025-01-24 05:23:10|||||||||11
1737696200000|2025-01-24 05:23:20|6113.25|6112.55|6113.38|6112.68|6113.38|6112.68|6113.13|6112.43|12
1737696210000|2025-01-24 05:23:30|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|10
1737696220000|2025-01-24 05:23:40|6113.25|6112.55|6113.38|6112.68|6113.38|6112.68|6113.25|6112.55|9
1737696230000|2025-01-24 05:23:50|||||||||4
1737696240000|2025-01-24 05:24:00|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|10
1737696260000|2025-01-24 05:24:20|6113.5|6112.8|6113.5|6112.8|6113.63|6112.93|6113.38|6112.68|11
1737696270000|2025-01-24 05:24:30|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|0
1737696300000|2025-01-24 05:25:00|6113.13|6112.43|6113.38|6112.68|6113.38|6112.68|6113.13|6112.43|15
1737696330000|2025-01-24 05:25:30|6113.25|6112.55|6113.13|6112.43|6113.25|6112.55|6113.13|6112.43|7
1737696340000|2025-01-24 05:25:40|6113.25|6112.55|6113.38|6112.68|6113.38|6112.68|6113.25|6112.55|1
1737696360000|2025-01-24 05:26:00|6113.5|6112.8|6113.63|6112.93|6113.63|6112.93|6113.5|6112.8|6
1737696370000|2025-01-24 05:26:10|6113.5|6112.8|6113.63|6112.93|6113.63|6112.93|6113.38|6112.68|5
1737696380000|2025-01-24 05:26:20|6113.5|6112.8|6113.38|6112.68|6113.5|6112.8|6113.38|6112.68|5
1737696400000|2025-01-24 05:26:40|6113.25|6112.55|6113.38|6112.68|6113.38|6112.68|6113.25|6112.55|6
1737696420000|2025-01-24 05:27:00|6113.25|6112.55|6113.38|6112.68|6113.38|6112.68|6113.13|6112.43|13
1737696430000|2025-01-24 05:27:10|6113.25|6112.55|6113.13|6112.43|6113.25|6112.55|6113.13|6112.43|3
1737696440000|2025-01-24 05:27:20|||||||||1
1737696450000|2025-01-24 05:27:30|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|9
1737696480000|2025-01-24 05:28:00|6113.25|6112.55|6113.38|6112.68|6113.38|6112.68|6113.13|6112.43|30
1737696490000|2025-01-24 05:28:10|6113.25|6112.55|6113.25|6112.55|6113.25|6112.55|6113.13|6112.43|4
1737696500000|2025-01-24 05:28:20|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|0
1737696510000|2025-01-24 05:28:30|||||||||1
1737696560000|2025-01-24 05:29:20|6113.13|6112.43|6113.38|6112.68|6113.38|6112.68|6113.13|6112.43|34
1737696570000|2025-01-24 05:29:30|6113.63|6112.93|6113.88|6113.18|6113.88|6113.18|6113.63|6112.93|40
1737696580000|2025-01-24 05:29:40|6114|6113.3|6113.63|6112.93|6114.13|6113.43|6113.63|6112.93|102
1737696590000|2025-01-24 05:29:50|6113.88|6113.18|6113.63|6112.93|6113.88|6113.18|6113.63|6112.93|59
1737696600000|2025-01-24 05:30:00|6113.38|6112.68|6113.63|6112.93|6113.63|6112.93|6113.38|6112.68|36
1737696610000|2025-01-24 05:30:10|6113.5|6112.8|6113.63|6112.93|6113.63|6112.93|6113.5|6112.8|16
1737696620000|2025-01-24 05:30:20|||||||||4
1737696630000|2025-01-24 05:30:30|6113.75|6113.05|6113.63|6112.93|6113.75|6113.05|6113.63|6112.93|14
1737696640000|2025-01-24 05:30:40|||||||||2
1737696650000|2025-01-24 05:30:50|6113.5|6112.8|6113.38|6112.68|6113.5|6112.8|6113.38|6112.68|14
1737696660000|2025-01-24 05:31:00|6113.5|6112.8|6113.38|6112.68|6113.5|6112.8|6113.38|6112.68|20
1737696670000|2025-01-24 05:31:10|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|13
1737696690000|2025-01-24 05:31:30|6113.5|6112.8|6113.63|6112.93|6113.63|6112.93|6113.5|6112.8|3
1737696740000|2025-01-24 05:32:20|6113.88|6113.18|6113.88|6113.18|6113.88|6113.18|6113.63|6112.93|23
1737696750000|2025-01-24 05:32:30|6113.63|6112.93|6113.63|6112.93|6113.75|6113.05|6113.63|6112.93|10
1737696760000|2025-01-24 05:32:40|||||||||4
1737696770000|2025-01-24 05:32:50|||||||||2
1737696780000|2025-01-24 05:33:00|6113.5|6112.8|6113.38|6112.68|6113.5|6112.8|6113.38|6112.68|7
1737696800000|2025-01-24 05:33:20|6113.5|6112.8|6113.63|6112.93|6113.63|6112.93|6113.5|6112.8|3
1737696810000|2025-01-24 05:33:30|6113.5|6112.8|6113.5|6112.8|6113.5|6112.8|6113.5|6112.8|9
1737696820000|2025-01-24 05:33:40|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|6113.5|6112.8|8
1737696840000|2025-01-24 05:34:00|||||||||1
1737696850000|2025-01-24 05:34:10|6113.5|6112.8|6113.38|6112.68|6113.63|6112.93|6113.38|6112.68|7
1737696860000|2025-01-24 05:34:20|6113.5|6112.8|6113.5|6112.8|6113.5|6112.8|6113.5|6112.8|2
1737696870000|2025-01-24 05:34:30|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|6113.5|6112.8|6
1737696880000|2025-01-24 05:34:40|||||||||12
1737696900000|2025-01-24 05:35:00|6113.5|6112.8|6113.5|6112.8|6113.63|6112.93|6113.38|6112.68|10
1737696910000|2025-01-24 05:35:10|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|0
1737696920000|2025-01-24 05:35:20|6113.5|6112.8|6113.5|6112.8|6113.5|6112.8|6113.5|6112.8|2
1737696930000|2025-01-24 05:35:30|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|0
1737696950000|2025-01-24 05:35:50|6113.5|6112.8|6113.38|6112.68|6113.5|6112.8|6113.38|6112.68|11
1737696960000|2025-01-24 05:36:00|||||||||1
1737696980000|2025-01-24 05:36:20|||||||||2
1737696990000|2025-01-24 05:36:30|6113.5|6112.8|6113.5|6112.8|6113.5|6112.8|6113.5|6112.8|7
1737697000000|2025-01-24 05:36:40|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|1
1737697010000|2025-01-24 05:36:50|6113.5|6112.8|6113.5|6112.8|6113.5|6112.8|6113.5|6112.8|36
1737697020000|2025-01-24 05:37:00|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|2
1737697040000|2025-01-24 05:37:20|6113.5|6112.8|6113.5|6112.8|6113.5|6112.8|6113.5|6112.8|1
1737697050000|2025-01-24 05:37:30|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|0
1737697060000|2025-01-24 05:37:40|6113.63|6112.93|6113.38|6112.68|6113.63|6112.93|6113.38|6112.68|14
1737697080000|2025-01-24 05:38:00|6113.5|6112.8|6113.63|6112.93|6113.63|6112.93|6113.5|6112.8|6
1737697090000|2025-01-24 05:38:10|6113.5|6112.8|6113.63|6112.93|6113.63|6112.93|6113.5|6112.8|1
1737697100000|2025-01-24 05:38:20|6113.5|6112.8|6113.63|6112.93|6113.63|6112.93|6113.38|6112.68|3
1737697110000|2025-01-24 05:38:30|||||||||1
1737697130000|2025-01-24 05:38:50|6113.75|6113.05|6113.63|6112.93|6113.75|6113.05|6113.63|6112.93|13
1737697140000|2025-01-24 05:39:00|6113.75|6113.05|6113.63|6112.93|6113.75|6113.05|6113.63|6112.93|2
1737697150000|2025-01-24 05:39:10|6113.75|6113.05|6113.88|6113.18|6113.88|6113.18|6113.75|6113.05|8
1737697170000|2025-01-24 05:39:30|6113.75|6113.05|6113.63|6112.93|6113.75|6113.05|6113.63|6112.93|3
1737697180000|2025-01-24 05:39:40|6113.75|6113.05|6113.88|6113.18|6113.88|6113.18|6113.63|6112.93|12
1737697200000|2025-01-24 05:40:00|||||||||4
1737697210000|2025-01-24 05:40:10|||||||||1
1737697220000|2025-01-24 05:40:20|6113.63|6112.93|6113.88|6113.18|6113.88|6113.18|6113.63|6112.93|19
1737697230000|2025-01-24 05:40:30|6113.75|6113.05|6113.88|6113.18|6113.88|6113.18|6113.75|6113.05|3
1737697250000|2025-01-24 05:40:50|||||||||1
1737697260000|2025-01-24 05:41:00|||||||||2
1737697290000|2025-01-24 05:41:30|6114|6113.3|6113.88|6113.18|6114|6113.3|6113.88|6113.18|16
1737697300000|2025-01-24 05:41:40|||||||||1
1737697320000|2025-01-24 05:42:00|6113.75|6113.05|6113.63|6112.93|6113.75|6113.05|6113.63|6112.93|6
1737697340000|2025-01-24 05:42:20|6113.75|6113.05|6113.63|6112.93|6113.75|6113.05|6113.63|6112.93|16
1737697350000|2025-01-24 05:42:30|||||||||11
1737697370000|2025-01-24 05:42:50|6113.75|6113.05|6113.63|6112.93|6113.88|6113.18|6113.63|6112.93|15
1737697380000|2025-01-24 05:43:00|6113.75|6113.05|6113.75|6113.05|6113.75|6113.05|6113.75|6113.05|2
1737697390000|2025-01-24 05:43:10|6113.88|6113.18|6113.88|6113.18|6113.88|6113.18|6113.88|6113.18|9
1737697400000|2025-01-24 05:43:20|6114|6113.3|6114|6113.3|6114.13|6113.43|6114|6113.3|17
1737697410000|2025-01-24 05:43:30|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|6113.88|6113.18|14
1737697420000|2025-01-24 05:43:40|||||||||16
1737697430000|2025-01-24 05:43:50|||||||||2
1737697480000|2025-01-24 05:44:40|6114.25|6113.55|6114.38|6113.68|6114.38|6113.68|6114.13|6113.43|22
1737697500000|2025-01-24 05:45:00|||||||||2
1737697530000|2025-01-24 05:45:30|||||||||2
1737697550000|2025-01-24 05:45:50|6114.25|6113.55|6114.38|6113.68|6114.38|6113.68|6114.25|6113.55|10
1737697560000|2025-01-24 05:46:00|||||||||2
1737697590000|2025-01-24 05:46:30|||||||||1
1737697600000|2025-01-24 05:46:40|6114.13|6113.43|6114.38|6113.68|6114.38|6113.68|6114.13|6113.43|10
1737697610000|2025-01-24 05:46:50|||||||||2
1737697620000|2025-01-24 05:47:00|6114.25|6113.55|6114.38|6113.68|6114.38|6113.68|6114.25|6113.55|7
1737697630000|2025-01-24 05:47:10|6114.25|6113.55|6114.25|6113.55|6114.25|6113.55|6114.25|6113.55|0
1737697640000|2025-01-24 05:47:20|6114.13|6113.43|6114.25|6113.55|6114.25|6113.55|6114.13|6113.43|0
1737697650000|2025-01-24 05:47:30|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|2
1737697660000|2025-01-24 05:47:40|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|7
1737697670000|2025-01-24 05:47:50|6114.25|6113.55|6114.38|6113.68|6114.38|6113.68|6114.25|6113.55|18
1737697680000|2025-01-24 05:48:00|6114.25|6113.55|6114.13|6113.43|6114.25|6113.55|6114.13|6113.43|3
1737697700000|2025-01-24 05:48:20|6114.25|6113.55|6114.13|6113.43|6114.25|6113.55|6114.13|6113.43|5
1737697710000|2025-01-24 05:48:30|||||||||6
1737697730000|2025-01-24 05:48:50|||||||||1
1737697750000|2025-01-24 05:49:10|6114.25|6113.55|6114.13|6113.43|6114.38|6113.68|6114.13|6113.43|17
1737697770000|2025-01-24 05:49:30|||||||||2
1737697820000|2025-01-24 05:50:20|6113.88|6113.18|6113.88|6113.18|6113.88|6113.18|6113.88|6113.18|18
1737697830000|2025-01-24 05:50:30|6114|6113.3|6114.13|6113.43|6114.13|6113.43|6113.88|6113.18|13
1737697870000|2025-01-24 05:51:10|6114|6113.3|6114|6113.3|6114|6113.3|6114|6113.3|6
1737697880000|2025-01-24 05:51:20|6113.88|6113.18|6114.13|6113.43|6114.13|6113.43|6113.88|6113.18|3
1737697890000|2025-01-24 05:51:30|||||||||1
1737697930000|2025-01-24 05:52:10|||||||||15
1737697940000|2025-01-24 05:52:20|||||||||7
1737697970000|2025-01-24 05:52:50|6114.38|6113.68|6114.13|6113.43|6114.38|6113.68|6114.13|6113.43|10
1737697980000|2025-01-24 05:53:00|6114.25|6113.55|6114.13|6113.43|6114.25|6113.55|6114.13|6113.43|3
1737697990000|2025-01-24 05:53:10|6114.25|6113.55|6114.13|6113.43|6114.25|6113.55|6114.13|6113.43|6
1737698000000|2025-01-24 05:53:20|||||||||3
1737698020000|2025-01-24 05:53:40|6113.88|6113.18|6113.88|6113.18|6113.88|6113.18|6113.88|6113.18|15
1737698030000|2025-01-24 05:53:50|6114|6113.3|6113.88|6113.18|6114|6113.3|6113.88|6113.18|7
1737698040000|2025-01-24 05:54:00|6113.63|6112.93|6113.38|6112.68|6113.63|6112.93|6113.38|6112.68|61
1737698050000|2025-01-24 05:54:10|6113.5|6112.8|6113.38|6112.68|6113.63|6112.93|6113.38|6112.68|5
1737698060000|2025-01-24 05:54:20|6113.5|6112.8|6113.38|6112.68|6113.5|6112.8|6113.38|6112.68|16
1737698070000|2025-01-24 05:54:30|6113.25|6112.55|6113.13|6112.43|6113.25|6112.55|6113.13|6112.43|5
1737698080000|2025-01-24 05:54:40|||||||||1
1737698100000|2025-01-24 05:55:00|6113.25|6112.55|6113.38|6112.68|6113.38|6112.68|6113.25|6112.55|20
1737698120000|2025-01-24 05:55:20|6113.5|6112.8|6113.63|6112.93|6113.63|6112.93|6113.5|6112.8|13
1737698130000|2025-01-24 05:55:30|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|6
1737698140000|2025-01-24 05:55:40|6113.25|6112.55|6113.13|6112.43|6113.38|6112.68|6113.13|6112.43|13
1737698150000|2025-01-24 05:55:50|6112.88|6112.18|6112.88|6112.18|6112.88|6112.18|6112.88|6112.18|15
1737698170000|2025-01-24 05:56:10|6112.63|6111.93|6112.88|6112.18|6112.88|6112.18|6112.63|6111.93|46
1737698180000|2025-01-24 05:56:20|6112.75|6112.05|6112.88|6112.18|6112.88|6112.18|6112.75|6112.05|21
1737698190000|2025-01-24 05:56:30|||||||||4
1737698210000|2025-01-24 05:56:50|||||||||1
1737698220000|2025-01-24 05:57:00|||||||||5
1737698230000|2025-01-24 05:57:10|6112.75|6112.05|6112.63|6111.93|6112.88|6112.18|6112.63|6111.93|13
1737698240000|2025-01-24 05:57:20|6112.88|6112.18|6112.88|6112.18|6112.88|6112.18|6112.88|6112.18|6
1737698250000|2025-01-24 05:57:30|6112.75|6112.05|6112.88|6112.18|6112.88|6112.18|6112.63|6111.93|5
1737698260000|2025-01-24 05:57:40|6112.75|6112.05|6112.63|6111.93|6112.75|6112.05|6112.63|6111.93|11
1737698270000|2025-01-24 05:57:50|||||||||2
1737698300000|2025-01-24 05:58:20|6112.5|6111.8|6112.38|6111.68|6112.5|6111.8|6112.38|6111.68|16
1737698310000|2025-01-24 05:58:30|||||||||41
1737698320000|2025-01-24 05:58:40|||||||||12
1737698330000|2025-01-24 05:58:50|||||||||3
1737698340000|2025-01-24 05:59:00|6112.5|6111.8|6112.63|6111.93|6112.63|6111.93|6112.5|6111.8|17
1737698350000|2025-01-24 05:59:10|6112.75|6112.05|6112.88|6112.18|6112.88|6112.18|6112.75|6112.05|7
1737698370000|2025-01-24 05:59:30|6113|6112.3|6112.88|6112.18|6113|6112.3|6112.88|6112.18|6
1737698380000|2025-01-24 05:59:40|6113|6112.3|6112.88|6112.18|6113|6112.3|6112.88|6112.18|15
1737698390000|2025-01-24 05:59:50|||||||||5
1737698400000|2025-01-24 06:00:00|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|20
1737698410000|2025-01-24 06:00:10|6113|6112.3|6112.88|6112.18|6113|6112.3|6112.88|6112.18|33
1737698420000|2025-01-24 06:00:20|6113|6112.3|6113.13|6112.43|6113.13|6112.43|6113|6112.3|3
1737698430000|2025-01-24 06:00:30|6113|6112.3|6112.88|6112.18|6113|6112.3|6112.88|6112.18|3
1737698440000|2025-01-24 06:00:40|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|3
1737698450000|2025-01-24 06:00:50|6112.88|6112.18|6112.63|6111.93|6112.88|6112.18|6112.63|6111.93|17
1737698460000|2025-01-24 06:01:00|||||||||8
1737698470000|2025-01-24 06:01:10|6112.75|6112.05|6112.75|6112.05|6112.88|6112.18|6112.75|6112.05|5
1737698480000|2025-01-24 06:01:20|6112.88|6112.18|6112.63|6111.93|6112.88|6112.18|6112.63|6111.93|14
1737698500000|2025-01-24 06:01:40|6112.5|6111.8|6112.38|6111.68|6112.5|6111.8|6112.38|6111.68|8
1737698510000|2025-01-24 06:01:50|6112.5|6111.8|6112.63|6111.93|6112.63|6111.93|6112.5|6111.8|15
1737698520000|2025-01-24 06:02:00|6112.5|6111.8|6112.38|6111.68|6112.63|6111.93|6112.38|6111.68|14
1737698530000|2025-01-24 06:02:10|||||||||9
1737698540000|2025-01-24 06:02:20|6112.25|6111.55|6112.38|6111.68|6112.38|6111.68|6112.13|6111.43|20
1737698560000|2025-01-24 06:02:40|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|6112.5|6111.8|6
1737698570000|2025-01-24 06:02:50|6112.88|6112.18|6112.88|6112.18|6113|6112.3|6112.88|6112.18|27
1737698580000|2025-01-24 06:03:00|6113|6112.3|6112.88|6112.18|6113|6112.3|6112.88|6112.18|3
1737698590000|2025-01-24 06:03:10|6112.75|6112.05|6112.75|6112.05|6112.75|6112.05|6112.75|6112.05|12
1737698600000|2025-01-24 06:03:20|6112.88|6112.18|6112.88|6112.18|6112.88|6112.18|6112.63|6111.93|11
1737698610000|2025-01-24 06:03:30|6112.75|6112.05|6113.13|6112.43|6113.13|6112.43|6112.63|6111.93|19
1737698620000|2025-01-24 06:03:40|6113|6112.3|6112.88|6112.18|6113|6112.3|6112.88|6112.18|13
1737698650000|2025-01-24 06:04:10|6112.63|6111.93|6112.38|6111.68|6112.63|6111.93|6112.38|6111.68|16
1737698660000|2025-01-24 06:04:20|6112.5|6111.8|6112.38|6111.68|6112.63|6111.93|6112.38|6111.68|14
1737698670000|2025-01-24 06:04:30|||||||||4
1737698680000|2025-01-24 06:04:40|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|8
1737698700000|2025-01-24 06:05:00|6112.5|6111.8|6112.38|6111.68|6112.5|6111.8|6112.38|6111.68|3
1737698710000|2025-01-24 06:05:10|6112.5|6111.8|6112.63|6111.93|6112.63|6111.93|6112.5|6111.8|1
1737698730000|2025-01-24 06:05:30|||||||||9
1737698750000|2025-01-24 06:05:50|6112.75|6112.05|6112.88|6112.18|6112.88|6112.18|6112.75|6112.05|11
1737698760000|2025-01-24 06:06:00|6112.75|6112.05|6112.88|6112.18|6112.88|6112.18|6112.63|6111.93|2
1737698770000|2025-01-24 06:06:10|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|18
1737698810000|2025-01-24 06:06:50|6112.88|6112.18|6112.88|6112.18|6112.88|6112.18|6112.88|6112.18|18
1737698820000|2025-01-24 06:07:00|6113|6112.3|6113.13|6112.43|6113.13|6112.43|6113|6112.3|3
1737698830000|2025-01-24 06:07:10|6113.25|6112.55|6113.63|6112.93|6113.63|6112.93|6113.25|6112.55|31
1737698840000|2025-01-24 06:07:20|6113.75|6113.05|6113.88|6113.18|6114|6113.3|6113.75|6113.05|19
1737698850000|2025-01-24 06:07:30|6114|6113.3|6113.88|6113.18|6114|6113.3|6113.88|6113.18|4
1737698860000|2025-01-24 06:07:40|6113.75|6113.05|6113.88|6113.18|6113.88|6113.18|6113.75|6113.05|4
1737698880000|2025-01-24 06:08:00|||||||||2
1737698900000|2025-01-24 06:08:20|6113.63|6112.93|6113.38|6112.68|6113.63|6112.93|6113.38|6112.68|31
1737698910000|2025-01-24 06:08:30|6113.63|6112.93|6113.5|6112.8|6113.63|6112.93|6113.38|6112.68|14
1737698920000|2025-01-24 06:08:40|6113.63|6112.93|6113.38|6112.68|6113.63|6112.93|6113.38|6112.68|2
1737698930000|2025-01-24 06:08:50|6113.5|6112.8|6113.63|6112.93|6113.63|6112.93|6113.5|6112.8|3
1737698940000|2025-01-24 06:09:00|6113.5|6112.8|6113.5|6112.8|6113.5|6112.8|6113.5|6112.8|3
1737698950000|2025-01-24 06:09:10|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|1
1737698960000|2025-01-24 06:09:20|6113.5|6112.8|6113.63|6112.93|6113.63|6112.93|6113.38|6112.68|17
1737698970000|2025-01-24 06:09:30|6113.5|6112.8|6113.38|6112.68|6113.5|6112.8|6113.38|6112.68|4
1737698980000|2025-01-24 06:09:40|6113.5|6112.8|6113.38|6112.68|6113.63|6112.93|6113.38|6112.68|5
1737698990000|2025-01-24 06:09:50|6113.5|6112.8|6113.38|6112.68|6113.5|6112.8|6113.38|6112.68|4
1737699000000|2025-01-24 06:10:00|||||||||2
1737699010000|2025-01-24 06:10:10|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|16
1737699020000|2025-01-24 06:10:20|6113.25|6112.55|6113.25|6112.55|6113.25|6112.55|6113.13|6112.43|10
1737699030000|2025-01-24 06:10:30|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|1
1737699040000|2025-01-24 06:10:40|6113.5|6112.8|6113.5|6112.8|6113.5|6112.8|6113.5|6112.8|3
1737699050000|2025-01-24 06:10:50|6113.63|6112.93|6113.38|6112.68|6113.63|6112.93|6113.25|6112.55|11
1737699060000|2025-01-24 06:11:00|6113.25|6112.55|6113.38|6112.68|6113.38|6112.68|6113.13|6112.43|24
1737699070000|2025-01-24 06:11:10|||||||||31
1737699080000|2025-01-24 06:11:20|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|5
1737699090000|2025-01-24 06:11:30|||||||||22
1737699110000|2025-01-24 06:11:50|6113.25|6112.55|6113.38|6112.68|6113.38|6112.68|6113.25|6112.55|2
1737699120000|2025-01-24 06:12:00|||||||||2
1737699130000|2025-01-24 06:12:10|6113.63|6112.93|6113.38|6112.68|6113.63|6112.93|6113.38|6112.68|15
1737699140000|2025-01-24 06:12:20|6113.5|6112.8|6113.63|6112.93|6113.63|6112.93|6113.5|6112.8|6
1737699150000|2025-01-24 06:12:30|6113.75|6113.05|6113.63|6112.93|6113.75|6113.05|6113.63|6112.93|8
1737699160000|2025-01-24 06:12:40|6113.75|6113.05|6113.88|6113.18|6113.88|6113.18|6113.75|6113.05|4
1737699170000|2025-01-24 06:12:50|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|9
1737699180000|2025-01-24 06:13:00|||||||||3
1737699200000|2025-01-24 06:13:20|6114.25|6113.55|6114.38|6113.68|6114.38|6113.68|6114.25|6113.55|12
1737699210000|2025-01-24 06:13:30|6114.63|6113.93|6114.38|6113.68|6114.63|6113.93|6114.38|6113.68|45
1737699220000|2025-01-24 06:13:40|6114.5|6113.8|6114.38|6113.68|6114.5|6113.8|6114.38|6113.68|16
1737699230000|2025-01-24 06:13:50|6114.5|6113.8|6114.38|6113.68|6114.5|6113.8|6114.38|6113.68|5
1737699240000|2025-01-24 06:14:00|6114.5|6113.8|6114.38|6113.68|6114.5|6113.8|6114.38|6113.68|8
1737699250000|2025-01-24 06:14:10|||||||||10
1737699260000|2025-01-24 06:14:20|6114.5|6113.8|6114.38|6113.68|6114.5|6113.8|6114.38|6113.68|4
1737699280000|2025-01-24 06:14:40|||||||||4
1737699290000|2025-01-24 06:14:50|||||||||1
1737699300000|2025-01-24 06:15:00|6114.5|6113.8|6114.5|6113.8|6114.63|6113.93|6114.5|6113.8|13
1737699310000|2025-01-24 06:15:10|6114.63|6113.93|6114.63|6113.93|6114.63|6113.93|6114.38|6113.68|4
1737699320000|2025-01-24 06:15:20|||||||||5
1737699340000|2025-01-24 06:15:40|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|16
1737699350000|2025-01-24 06:15:50|6114.5|6113.8|6114.63|6113.93|6114.63|6113.93|6114.5|6113.8|13
1737699360000|2025-01-24 06:16:00|6114.5|6113.8|6114.63|6113.93|6114.63|6113.93|6114.38|6113.68|9
1737699370000|2025-01-24 06:16:10|6114.5|6113.8|6114.5|6113.8|6114.63|6113.93|6114.5|6113.8|7
1737699380000|2025-01-24 06:16:20|6114.38|6113.68|6114.63|6113.93|6114.63|6113.93|6114.38|6113.68|2
1737699390000|2025-01-24 06:16:30|6114.5|6113.8|6114.13|6113.43|6114.5|6113.8|6114.13|6113.43|13
1737699400000|2025-01-24 06:16:40|6113.88|6113.18|6114.13|6113.43|6114.13|6113.43|6113.88|6113.18|16
1737699420000|2025-01-24 06:17:00|6114.25|6113.55|6114.25|6113.55|6114.38|6113.68|6114.25|6113.55|9
1737699430000|2025-01-24 06:17:10|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|6114.25|6113.55|3
1737699450000|2025-01-24 06:17:30|||||||||10
1737699470000|2025-01-24 06:17:50|||||||||9
1737699480000|2025-01-24 06:18:00|6114.25|6113.55|6114.13|6113.43|6114.25|6113.55|6114.13|6113.43|1
1737699490000|2025-01-24 06:18:10|6114.25|6113.55|6114.13|6113.43|6114.38|6113.68|6114.13|6113.43|11
1737699500000|2025-01-24 06:18:20|6114.25|6113.55|6114.38|6113.68|6114.38|6113.68|6114.25|6113.55|2
1737699510000|2025-01-24 06:18:30|6114.25|6113.55|6114.38|6113.68|6114.38|6113.68|6114.13|6113.43|8
1737699520000|2025-01-24 06:18:40|||||||||1
1737699540000|2025-01-24 06:19:00|6114.25|6113.55|6114.13|6113.43|6114.38|6113.68|6114.13|6113.43|11
1737699550000|2025-01-24 06:19:10|6114.25|6113.55|6114.25|6113.55|6114.25|6113.55|6114.25|6113.55|2
1737699560000|2025-01-24 06:19:20|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|3
1737699570000|2025-01-24 06:19:30|6114.25|6113.55|6114.13|6113.43|6114.25|6113.55|6114.13|6113.43|6
1737699580000|2025-01-24 06:19:40|6114.25|6113.55|6114.38|6113.68|6114.38|6113.68|6114.25|6113.55|6
1737699590000|2025-01-24 06:19:50|6114.5|6113.8|6114.63|6113.93|6114.63|6113.93|6114.5|6113.8|7
1737699600000|2025-01-24 06:20:00|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|5
1737699610000|2025-01-24 06:20:10|6114.5|6113.8|6114.38|6113.68|6114.5|6113.8|6114.25|6113.55|31
1737699620000|2025-01-24 06:20:20|6114.25|6113.55|6114.13|6113.43|6114.38|6113.68|6114.13|6113.43|10
1737699650000|2025-01-24 06:20:50|6114.25|6113.55|6114.38|6113.68|6114.38|6113.68|6114.13|6113.43|10
1737699660000|2025-01-24 06:21:00|6114.5|6113.8|6114.5|6113.8|6114.63|6113.93|6114.5|6113.8|2
1737699670000|2025-01-24 06:21:10|6114.63|6113.93|6114.63|6113.93|6114.63|6113.93|6114.5|6113.8|11
1737699680000|2025-01-24 06:21:20|6114.88|6114.18|6114.88|6114.18|6114.88|6114.18|6114.88|6114.18|30
1737699690000|2025-01-24 06:21:30|6114.75|6114.05|6114.63|6113.93|6114.88|6114.18|6114.63|6113.93|18
1737699700000|2025-01-24 06:21:40|6114.5|6113.8|6114.63|6113.93|6114.63|6113.93|6114.5|6113.8|8
1737699720000|2025-01-24 06:22:00|6114.5|6113.8|6114.38|6113.68|6114.5|6113.8|6114.38|6113.68|9
1737699730000|2025-01-24 06:22:10|6114.25|6113.55|6114.13|6113.43|6114.25|6113.55|6114.13|6113.43|20
1737699750000|2025-01-24 06:22:30|6114.25|6113.55|6114.38|6113.68|6114.38|6113.68|6114.25|6113.55|11
1737699760000|2025-01-24 06:22:40|||||||||1
1737699800000|2025-01-24 06:23:20|6114.5|6113.8|6114.5|6113.8|6114.5|6113.8|6114.5|6113.8|5
1737699810000|2025-01-24 06:23:30|6114.63|6113.93|6114.63|6113.93|6114.63|6113.93|6114.5|6113.8|17
1737699820000|2025-01-24 06:23:40|||||||||4
1737699830000|2025-01-24 06:23:50|||||||||3
1737699860000|2025-01-24 06:24:20|||||||||19
1737699870000|2025-01-24 06:24:30|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|12
1737699880000|2025-01-24 06:24:40|6114.5|6113.8|6114.5|6113.8|6114.5|6113.8|6114.5|6113.8|12
1737699890000|2025-01-24 06:24:50|6114.63|6113.93|6114.63|6113.93|6114.63|6113.93|6114.63|6113.93|2
1737699900000|2025-01-24 06:25:00|6114.5|6113.8|6114.5|6113.8|6114.63|6113.93|6114.5|6113.8|7
1737699910000|2025-01-24 06:25:10|6114.63|6113.93|6114.63|6113.93|6114.63|6113.93|6114.5|6113.8|1
1737699920000|2025-01-24 06:25:20|||||||||2
1737699930000|2025-01-24 06:25:30|6114.75|6114.05|6114.75|6114.05|6114.88|6114.18|6114.63|6113.93|18
1737699940000|2025-01-24 06:25:40|6114.88|6114.18|6114.75|6114.05|6114.88|6114.18|6114.63|6113.93|2
1737699950000|2025-01-24 06:25:50|6114.88|6114.18|6114.63|6113.93|6114.88|6114.18|6114.63|6113.93|10
1737699970000|2025-01-24 06:26:10|6114.75|6114.05|6114.63|6113.93|6114.88|6114.18|6114.63|6113.93|9
1737699980000|2025-01-24 06:26:20|6114.75|6114.05|6114.63|6113.93|6114.75|6114.05|6114.63|6113.93|10
1737700000000|2025-01-24 06:26:40|||||||||1
1737700010000|2025-01-24 06:26:50|6114.5|6113.8|6114.38|6113.68|6114.63|6113.93|6114.38|6113.68|13
1737700020000|2025-01-24 06:27:00|6114.5|6113.8|6114.63|6113.93|6114.63|6113.93|6114.5|6113.8|6
1737700030000|2025-01-24 06:27:10|6114.5|6113.8|6114.38|6113.68|6114.5|6113.8|6114.38|6113.68|7
1737700050000|2025-01-24 06:27:30|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|11
1737700060000|2025-01-24 06:27:40|||||||||12
1737700070000|2025-01-24 06:27:50|6114.25|6113.55|6114.25|6113.55|6114.25|6113.55|6114.25|6113.55|2
1737700080000|2025-01-24 06:28:00|6114.13|6113.43|6114.63|6113.93|6114.63|6113.93|6114.13|6113.43|10
1737700090000|2025-01-24 06:28:10|6114.5|6113.8|6114.38|6113.68|6114.5|6113.8|6114.38|6113.68|13
1737700120000|2025-01-24 06:28:40|6114.25|6113.55|6114.13|6113.43|6114.25|6113.55|6113.88|6113.18|17
1737700130000|2025-01-24 06:28:50|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|4
1737700150000|2025-01-24 06:29:10|6114.25|6113.55|6114.13|6113.43|6114.25|6113.55|6114.13|6113.43|8
1737700160000|2025-01-24 06:29:20|6114.25|6113.55|6114.25|6113.55|6114.25|6113.55|6114.25|6113.55|1
1737700170000|2025-01-24 06:29:30|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|6114.25|6113.55|0
1737700190000|2025-01-24 06:29:50|6114.25|6113.55|6114.25|6113.55|6114.38|6113.68|6114.13|6113.43|4
1737700200000|2025-01-24 06:30:00|6114.13|6113.43|6114.88|6114.18|6114.88|6114.18|6114.13|6113.43|50
1737700210000|2025-01-24 06:30:10|||||||||8
1737700220000|2025-01-24 06:30:20|||||||||4
1737700240000|2025-01-24 06:30:40|||||||||1
1737700250000|2025-01-24 06:30:50|6115.13|6114.43|6115.13|6114.43|6115.13|6114.43|6115.13|6114.43|7
1737700260000|2025-01-24 06:31:00|||||||||3
1737700270000|2025-01-24 06:31:10|6115.25|6114.55|6115.25|6114.55|6115.38|6114.68|6115.13|6114.43|20
1737700280000|2025-01-24 06:31:20|6115.13|6114.43|6115.13|6114.43|6115.13|6114.43|6115.13|6114.43|0
1737700290000|2025-01-24 06:31:30|6115.25|6114.55|6115.13|6114.43|6115.25|6114.55|6115.13|6114.43|7
1737700300000|2025-01-24 06:31:40|6115.25|6114.55|6115.13|6114.43|6115.25|6114.55|6115.13|6114.43|1
1737700310000|2025-01-24 06:31:50|6115.25|6114.55|6115.38|6114.68|6115.38|6114.68|6115.25|6114.55|11
1737700330000|2025-01-24 06:32:10|6115.25|6114.55|6115.13|6114.43|6115.38|6114.68|6115.13|6114.43|47
1737700350000|2025-01-24 06:32:30|||||||||13
1737700360000|2025-01-24 06:32:40|||||||||1
1737700370000|2025-01-24 06:32:50|6115|6114.3|6114.88|6114.18|6115|6114.3|6114.88|6114.18|17
1737700380000|2025-01-24 06:33:00|6114.75|6114.05|6114.63|6113.93|6114.88|6114.18|6114.63|6113.93|5
1737700390000|2025-01-24 06:33:10|||||||||1
1737700410000|2025-01-24 06:33:30|6114.75|6114.05|6114.88|6114.18|6114.88|6114.18|6114.75|6114.05|6
1737700420000|2025-01-24 06:33:40|6114.75|6114.05|6114.63|6113.93|6114.75|6114.05|6114.63|6113.93|2
1737700440000|2025-01-24 06:34:00|6114.88|6114.18|6114.75|6114.05|6114.88|6114.18|6114.75|6114.05|9
1737700450000|2025-01-24 06:34:10|6114.88|6114.18|6114.75|6114.05|6114.88|6114.18|6114.75|6114.05|1
1737700460000|2025-01-24 06:34:20|6114.63|6113.93|6114.88|6114.18|6114.88|6114.18|6114.63|6113.93|4
1737700470000|2025-01-24 06:34:30|6115|6114.3|6115.13|6114.43|6115.13|6114.43|6115|6114.3|5
1737700480000|2025-01-24 06:34:40|||||||||10
1737700490000|2025-01-24 06:34:50|6115.25|6114.55|6115.38|6114.68|6115.38|6114.68|6115.25|6114.55|14
1737700500000|2025-01-24 06:35:00|6115.25|6114.55|6115.13|6114.43|6115.25|6114.55|6115.13|6114.43|8
1737700510000|2025-01-24 06:35:10|6115|6114.3|6114.88|6114.18|6115.13|6114.43|6114.88|6114.18|15
1737700520000|2025-01-24 06:35:20|6115|6114.3|6114.88|6114.18|6115.13|6114.43|6114.88|6114.18|12
1737700530000|2025-01-24 06:35:30|6114.63|6113.93|6114.63|6113.93|6114.63|6113.93|6114.63|6113.93|8
1737700560000|2025-01-24 06:36:00|6114.38|6113.68|6114.13|6113.43|6114.38|6113.68|6114.13|6113.43|19
1737700570000|2025-01-24 06:36:10|6114|6113.3|6114|6113.3|6114.13|6113.43|6114|6113.3|12
1737700580000|2025-01-24 06:36:20|6113.88|6113.18|6113.88|6113.18|6114.13|6113.43|6113.88|6113.18|10
1737700590000|2025-01-24 06:36:30|||||||||6
1737700600000|2025-01-24 06:36:40|6113.75|6113.05|6113.63|6112.93|6113.88|6113.18|6113.63|6112.93|20
1737700610000|2025-01-24 06:36:50|6113.75|6113.05|6113.63|6112.93|6113.88|6113.18|6113.63|6112.93|18
1737700620000|2025-01-24 06:37:00|6113.75|6113.05|6113.88|6113.18|6113.88|6113.18|6113.75|6113.05|5
1737700630000|2025-01-24 06:37:10|6113.75|6113.05|6113.75|6113.05|6113.75|6113.05|6113.63|6112.93|13
1737700640000|2025-01-24 06:37:20|6113.63|6112.93|6113.88|6113.18|6113.88|6113.18|6113.63|6112.93|7
1737700650000|2025-01-24 06:37:30|6113.75|6113.05|6113.88|6113.18|6113.88|6113.18|6113.63|6112.93|14
1737700660000|2025-01-24 06:37:40|6113.75|6113.05|6113.75|6113.05|6113.88|6113.18|6113.75|6113.05|1
1737700670000|2025-01-24 06:37:50|6113.63|6112.93|6113.75|6113.05|6113.88|6113.18|6113.63|6112.93|5
1737700680000|2025-01-24 06:38:00|6113.88|6113.18|6114|6113.3|6114.13|6113.43|6113.75|6113.05|9
1737700690000|2025-01-24 06:38:10|6113.88|6113.18|6113.63|6112.93|6114|6113.3|6113.63|6112.93|15
1737700700000|2025-01-24 06:38:20|6113.88|6113.18|6113.88|6113.18|6113.88|6113.18|6113.75|6113.05|6
1737700710000|2025-01-24 06:38:30|6114.13|6113.43|6114.25|6113.55|6114.25|6113.55|6114.13|6113.43|4
1737700720000|2025-01-24 06:38:40|6114.13|6113.43|6113.75|6113.05|6114.13|6113.43|6113.63|6112.93|22
1737700730000|2025-01-24 06:38:50|6113.88|6113.18|6113.75|6113.05|6113.88|6113.18|6113.63|6112.93|17
1737700740000|2025-01-24 06:39:00|6113.63|6112.93|6113.38|6112.68|6113.63|6112.93|6113.13|6112.43|98
1737700750000|2025-01-24 06:39:10|6113.5|6112.8|6113.38|6112.68|6113.5|6112.8|6113.38|6112.68|4
1737700760000|2025-01-24 06:39:20|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|6113|6112.3|56
1737700770000|2025-01-24 06:39:30|6113|6112.3|6113|6112.3|6113.13|6112.43|6112.88|6112.18|15
1737700780000|2025-01-24 06:39:40|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|10
1737700790000|2025-01-24 06:39:50|6113|6112.3|6113.13|6112.43|6113.13|6112.43|6113|6112.3|8
1737700800000|2025-01-24 06:40:00|6113|6112.3|6113.13|6112.43|6113.13|6112.43|6113|6112.3|8
1737700810000|2025-01-24 06:40:10|6113|6112.3|6112.88|6112.18|6113|6112.3|6112.88|6112.18|7
1737700820000|2025-01-24 06:40:20|6113|6112.3|6112.88|6112.18|6113|6112.3|6112.63|6111.93|53
1737700830000|2025-01-24 06:40:30|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|14
1737700840000|2025-01-24 06:40:40|6113.25|6112.55|6113.38|6112.68|6113.38|6112.68|6113.25|6112.55|17
1737700850000|2025-01-24 06:40:50|6113.13|6112.43|6113.38|6112.68|6113.38|6112.68|6113.13|6112.43|8
1737700860000|2025-01-24 06:41:00|||||||||1
1737700870000|2025-01-24 06:41:10|6113.5|6112.8|6113.5|6112.8|6113.5|6112.8|6113.5|6112.8|7
1737700880000|2025-01-24 06:41:20|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|6113.5|6112.8|5
1737700890000|2025-01-24 06:41:30|6113.5|6112.8|6113.38|6112.68|6113.5|6112.8|6113.38|6112.68|13
1737700910000|2025-01-24 06:41:50|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|21
1737700920000|2025-01-24 06:42:00|6112.88|6112.18|6112.88|6112.18|6112.88|6112.18|6112.88|6112.18|9
1737700930000|2025-01-24 06:42:10|6113|6112.3|6113|6112.3|6113|6112.3|6112.88|6112.18|17
1737700940000|2025-01-24 06:42:20|6113.13|6112.43|6112.88|6112.18|6113.13|6112.43|6112.88|6112.18|7
1737700950000|2025-01-24 06:42:30|6113|6112.3|6113|6112.3|6113|6112.3|6113|6112.3|1
1737700960000|2025-01-24 06:42:40|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|12
1737700970000|2025-01-24 06:42:50|6113.25|6112.55|6113.25|6112.55|6113.38|6112.68|6113.25|6112.55|6
1737700980000|2025-01-24 06:43:00|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|10
1737700990000|2025-01-24 06:43:10|6112.88|6112.18|6113.13|6112.43|6113.13|6112.43|6112.88|6112.18|22
1737701000000|2025-01-24 06:43:20|||||||||2
1737701010000|2025-01-24 06:43:30|6113.25|6112.55|6113.38|6112.68|6113.38|6112.68|6113.25|6112.55|5
1737701020000|2025-01-24 06:43:40|6113.25|6112.55|6113.38|6112.68|6113.38|6112.68|6113.13|6112.43|15
1737701030000|2025-01-24 06:43:50|6113.13|6112.43|6113.13|6112.43|6113.38|6112.68|6113.13|6112.43|21
1737701040000|2025-01-24 06:44:00|6113.25|6112.55|6113.38|6112.68|6113.38|6112.68|6113.13|6112.43|13
1737701050000|2025-01-24 06:44:10|6113.25|6112.55|6112.88|6112.18|6113.25|6112.55|6112.88|6112.18|12
1737701060000|2025-01-24 06:44:20|6113|6112.3|6113.13|6112.43|6113.13|6112.43|6112.88|6112.18|9
1737701070000|2025-01-24 06:44:30|6113.25|6112.55|6113.13|6112.43|6113.25|6112.55|6113.13|6112.43|4
1737701080000|2025-01-24 06:44:40|6113.25|6112.55|6113.25|6112.55|6113.38|6112.68|6113.25|6112.55|7
1737701090000|2025-01-24 06:44:50|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|12
1737701100000|2025-01-24 06:45:00|6113.5|6112.8|6113.38|6112.68|6113.88|6113.18|6113.38|6112.68|15
1737701110000|2025-01-24 06:45:10|6113.5|6112.8|6113.63|6112.93|6113.63|6112.93|6113.5|6112.8|6
1737701120000|2025-01-24 06:45:20|6113.5|6112.8|6113.63|6112.93|6113.63|6112.93|6113.38|6112.68|11
1737701130000|2025-01-24 06:45:30|6113.88|6113.18|6113.88|6113.18|6113.88|6113.18|6113.88|6113.18|6
1737701140000|2025-01-24 06:45:40|6114|6113.3|6113.88|6113.18|6114|6113.3|6113.88|6113.18|8
1737701160000|2025-01-24 06:46:00|||||||||5
1737701170000|2025-01-24 06:46:10|||||||||18
1737701180000|2025-01-24 06:46:20|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|6114|6113.3|10
1737701190000|2025-01-24 06:46:30|6114|6113.3|6113.88|6113.18|6114|6113.3|6113.88|6113.18|9
1737701200000|2025-01-24 06:46:40|6114|6113.3|6114|6113.3|6114|6113.3|6114|6113.3|4
1737701210000|2025-01-24 06:46:50|6114.13|6113.43|6113.88|6113.18|6114.13|6113.43|6113.88|6113.18|4
1737701230000|2025-01-24 06:47:10|6114|6113.3|6114|6113.3|6114.13|6113.43|6114|6113.3|7
1737701240000|2025-01-24 06:47:20|6113.88|6113.18|6114.13|6113.43|6114.13|6113.43|6113.88|6113.18|12
1737701250000|2025-01-24 06:47:30|||||||||9
1737701270000|2025-01-24 06:47:50|||||||||6
1737701280000|2025-01-24 06:48:00|6113.88|6113.18|6114|6113.3|6114.13|6113.43|6113.88|6113.18|7
1737701290000|2025-01-24 06:48:10|6113.88|6113.18|6113.88|6113.18|6113.88|6113.18|6113.88|6113.18|0
1737701300000|2025-01-24 06:48:20|6114|6113.3|6113.88|6113.18|6114|6113.3|6113.88|6113.18|2
1737701310000|2025-01-24 06:48:30|6114|6113.3|6114|6113.3|6114.13|6113.43|6114|6113.3|12
1737701320000|2025-01-24 06:48:40|6113.88|6113.18|6113.63|6112.93|6113.88|6113.18|6113.63|6112.93|8
1737701330000|2025-01-24 06:48:50|6113.75|6113.05|6114.13|6113.43|6114.13|6113.43|6113.75|6113.05|43
1737701340000|2025-01-24 06:49:00|6114|6113.3|6114.13|6113.43|6114.13|6113.43|6114|6113.3|26
1737701350000|2025-01-24 06:49:10|6114|6113.3|6113.88|6113.18|6114.13|6113.43|6113.88|6113.18|10
1737701370000|2025-01-24 06:49:30|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|3
1737701380000|2025-01-24 06:49:40|6113.5|6112.8|6113.63|6112.93|6113.63|6112.93|6113.5|6112.8|7
1737701390000|2025-01-24 06:49:50|6113.5|6112.8|6113.63|6112.93|6113.63|6112.93|6113.5|6112.8|3
1737701400000|2025-01-24 06:50:00|6113.5|6112.8|6113.38|6112.68|6113.5|6112.8|6113.25|6112.55|8
1737701420000|2025-01-24 06:50:20|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|8
1737701430000|2025-01-24 06:50:30|6113.88|6113.18|6113.88|6113.18|6113.88|6113.18|6113.75|6113.05|14
1737701440000|2025-01-24 06:50:40|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|1
1737701450000|2025-01-24 06:50:50|||||||||17
1737701460000|2025-01-24 06:51:00|6113.88|6113.18|6113.63|6112.93|6113.88|6113.18|6113.63|6112.93|19
1737701470000|2025-01-24 06:51:10|6113.75|6113.05|6113.5|6112.8|6113.75|6113.05|6113.5|6112.8|10
1737701480000|2025-01-24 06:51:20|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|6113.5|6112.8|2
1737701490000|2025-01-24 06:51:30|6113.5|6112.8|6113.63|6112.93|6113.63|6112.93|6113.5|6112.8|0
1737701510000|2025-01-24 06:51:50|6113.5|6112.8|6113.38|6112.68|6113.5|6112.8|6113.38|6112.68|5
1737701520000|2025-01-24 06:52:00|6113.13|6112.43|6113.25|6112.55|6113.38|6112.68|6113.13|6112.43|6
1737701530000|2025-01-24 06:52:10|6113.13|6112.43|6113.38|6112.68|6113.38|6112.68|6113.13|6112.43|10
1737701540000|2025-01-24 06:52:20|6113.25|6112.55|6113.38|6112.68|6113.38|6112.68|6113.25|6112.55|3
1737701550000|2025-01-24 06:52:30|6113.13|6112.43|6113.25|6112.55|6113.25|6112.55|6113.13|6112.43|7
1737701560000|2025-01-24 06:52:40|6113.13|6112.43|6113.13|6112.43|6113.38|6112.68|6113.13|6112.43|7
1737701590000|2025-01-24 06:53:10|6113.25|6112.55|6113.38|6112.68|6113.38|6112.68|6113.25|6112.55|9
1737701620000|2025-01-24 06:53:40|6113.25|6112.55|6113.38|6112.68|6113.38|6112.68|6113.13|6112.43|16
1737701630000|2025-01-24 06:53:50|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|9
1737701640000|2025-01-24 06:54:00|6113.5|6112.8|6113.38|6112.68|6113.63|6112.93|6113.38|6112.68|9
1737701660000|2025-01-24 06:54:20|6113.13|6112.43|6113.63|6112.93|6113.63|6112.93|6113.13|6112.43|12
1737701670000|2025-01-24 06:54:30|||||||||1
1737701690000|2025-01-24 06:54:50|6113.38|6112.68|6113.63|6112.93|6113.63|6112.93|6113.38|6112.68|8
1737701700000|2025-01-24 06:55:00|6113.75|6113.05|6113.88|6113.18|6113.88|6113.18|6113.75|6113.05|0
1737701710000|2025-01-24 06:55:10|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|1
1737701730000|2025-01-24 06:55:30|6113.5|6112.8|6113.5|6112.8|6113.5|6112.8|6113.5|6112.8|16
1737701740000|2025-01-24 06:55:40|6113.63|6112.93|6113.5|6112.8|6113.63|6112.93|6113.5|6112.8|0
1737701750000|2025-01-24 06:55:50|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|0
1737701760000|2025-01-24 06:56:00|6113.13|6112.43|6113.38|6112.68|6113.38|6112.68|6113.13|6112.43|17
1737701770000|2025-01-24 06:56:10|6113.25|6112.55|6113.13|6112.43|6113.25|6112.55|6113.13|6112.43|6
1737701780000|2025-01-24 06:56:20|||||||||3
1737701790000|2025-01-24 06:56:30|||||||||10
1737701800000|2025-01-24 06:56:40|6113|6112.3|6112.88|6112.18|6113|6112.3|6112.88|6112.18|12
1737701810000|2025-01-24 06:56:50|||||||||2
1737701830000|2025-01-24 06:57:10|6113|6112.3|6113|6112.3|6113.13|6112.43|6112.88|6112.18|21
1737701840000|2025-01-24 06:57:20|6112.88|6112.18|6112.88|6112.18|6113|6112.3|6112.88|6112.18|2
1737701850000|2025-01-24 06:57:30|6113|6112.3|6112.88|6112.18|6113|6112.3|6112.88|6112.18|3
1737701860000|2025-01-24 06:57:40|6112.75|6112.05|6112.75|6112.05|6112.75|6112.05|6112.75|6112.05|4
1737701870000|2025-01-24 06:57:50|6112.88|6112.18|6112.63|6111.93|6112.88|6112.18|6112.63|6111.93|20
1737701880000|2025-01-24 06:58:00|6112.75|6112.05|6112.75|6112.05|6112.75|6112.05|6112.63|6111.93|3
1737701890000|2025-01-24 06:58:10|6112.88|6112.18|6112.88|6112.18|6112.88|6112.18|6112.63|6111.93|6
1737701900000|2025-01-24 06:58:20|6113|6112.3|6113.13|6112.43|6113.13|6112.43|6112.88|6112.18|13
1737701910000|2025-01-24 06:58:30|||||||||4
1737701930000|2025-01-24 06:58:50|||||||||9
1737701940000|2025-01-24 06:59:00|||||||||7
1737701950000|2025-01-24 06:59:10|||||||||1
1737701960000|2025-01-24 06:59:20|6113.25|6112.55|6113.38|6112.68|6113.38|6112.68|6113.25|6112.55|10
1737701970000|2025-01-24 06:59:30|6113.25|6112.55|6113.38|6112.68|6113.38|6112.68|6113.13|6112.43|7
1737701980000|2025-01-24 06:59:40|6113.25|6112.55|6113.13|6112.43|6113.25|6112.55|6113.13|6112.43|0
1737701990000|2025-01-24 06:59:50|6113|6112.3|6113|6112.3|6113|6112.3|6112.88|6112.18|14
1737702000000|2025-01-24 07:00:00|6113.13|6112.43|6112.63|6111.93|6113.13|6112.43|6112.63|6111.93|34
1737702010000|2025-01-24 07:00:10|6112.5|6111.8|6112.5|6111.8|6112.5|6111.8|6112.5|6111.8|44
1737702020000|2025-01-24 07:00:20|6112.38|6111.68|6112.25|6111.55|6112.38|6111.68|6112.13|6111.43|31
1737702030000|2025-01-24 07:00:30|6112.13|6111.43|6112.13|6111.43|6112.25|6111.55|6112.13|6111.43|20
1737702040000|2025-01-24 07:00:40|||||||||7
1737702050000|2025-01-24 07:00:50|6112|6111.3|6112.13|6111.43|6112.13|6111.43|6112|6111.3|13
1737702060000|2025-01-24 07:01:00|||||||||11
1737702070000|2025-01-24 07:01:10|6111.88|6111.18|6112.13|6111.43|6112.38|6111.68|6111.88|6111.18|25
1737702080000|2025-01-24 07:01:20|6112|6111.3|6111.88|6111.18|6112|6111.3|6111.88|6111.18|6
1737702090000|2025-01-24 07:01:30|6112|6111.3|6111.88|6111.18|6112|6111.3|6111.63|6110.93|59
1737702100000|2025-01-24 07:01:40|6112.13|6111.43|6112.25|6111.55|6112.38|6111.68|6112.13|6111.43|42
1737702110000|2025-01-24 07:01:50|6112.38|6111.68|6112.63|6111.93|6112.63|6111.93|6112.38|6111.68|14
1737702120000|2025-01-24 07:02:00|6112.5|6111.8|6112.63|6111.93|6112.88|6112.18|6112.38|6111.68|36
1737702130000|2025-01-24 07:02:10|6112.75|6112.05|6112.88|6112.18|6112.88|6112.18|6112.75|6112.05|10
1737702140000|2025-01-24 07:02:20|6112.75|6112.05|6112.88|6112.18|6112.88|6112.18|6112.38|6111.68|50
1737702150000|2025-01-24 07:02:30|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|29
1737702160000|2025-01-24 07:02:40|6112.75|6112.05|6112.63|6111.93|6112.75|6112.05|6112.63|6111.93|17
1737702170000|2025-01-24 07:02:50|6112.75|6112.05|6112.63|6111.93|6112.88|6112.18|6112.63|6111.93|8
1737702180000|2025-01-24 07:03:00|6112.38|6111.68|6112.63|6111.93|6112.63|6111.93|6112.38|6111.68|6
1737702190000|2025-01-24 07:03:10|6112.88|6112.18|6112.75|6112.05|6112.88|6112.18|6112.63|6111.93|8
1737702200000|2025-01-24 07:03:20|6112.88|6112.18|6113|6112.3|6113.13|6112.43|6112.88|6112.18|12
1737702210000|2025-01-24 07:03:30|6112.88|6112.18|6112.88|6112.18|6113|6112.3|6112.88|6112.18|5
1737702220000|2025-01-24 07:03:40|6113|6112.3|6113.13|6112.43|6113.13|6112.43|6112.88|6112.18|8
1737702230000|2025-01-24 07:03:50|||||||||6
1737702240000|2025-01-24 07:04:00|6112.88|6112.18|6112.88|6112.18|6113|6112.3|6112.88|6112.18|11
1737702270000|2025-01-24 07:04:30|6112.63|6111.93|6112.75|6112.05|6112.88|6112.18|6112.63|6111.93|19
1737702280000|2025-01-24 07:04:40|6112.63|6111.93|6112.88|6112.18|6112.88|6112.18|6112.63|6111.93|6
1737702290000|2025-01-24 07:04:50|6112.75|6112.05|6112.13|6111.43|6112.75|6112.05|6112.13|6111.43|40
1737702300000|2025-01-24 07:05:00|6112.38|6111.68|6112.25|6111.55|6112.38|6111.68|6112.25|6111.55|5
1737702310000|2025-01-24 07:05:10|6112.13|6111.43|6112.25|6111.55|6112.38|6111.68|6112.13|6111.43|4
1737702320000|2025-01-24 07:05:20|6112.38|6111.68|6112.63|6111.93|6112.63|6111.93|6112.38|6111.68|27
1737702330000|2025-01-24 07:05:30|6112.5|6111.8|6112.5|6111.8|6112.63|6111.93|6112.38|6111.68|23
1737702340000|2025-01-24 07:05:40|6112.63|6111.93|6112.38|6111.68|6112.63|6111.93|6112.38|6111.68|2
1737702350000|2025-01-24 07:05:50|6112.5|6111.8|6112.5|6111.8|6112.63|6111.93|6112.38|6111.68|9
1737702360000|2025-01-24 07:06:00|6112.38|6111.68|6112.88|6112.18|6112.88|6112.18|6112.38|6111.68|13
1737702370000|2025-01-24 07:06:10|6112.75|6112.05|6112.88|6112.18|6112.88|6112.18|6112.63|6111.93|10
1737702380000|2025-01-24 07:06:20|6112.75|6112.05|6112.75|6112.05|6112.88|6112.18|6112.63|6111.93|10
1737702390000|2025-01-24 07:06:30|6112.88|6112.18|6113.13|6112.43|6113.13|6112.43|6112.88|6112.18|7
1737702400000|2025-01-24 07:06:40|6113.38|6112.68|6113.25|6112.55|6113.38|6112.68|6113.13|6112.43|17
1737702410000|2025-01-24 07:06:50|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|0
1737702420000|2025-01-24 07:07:00|6113.25|6112.55|6113.25|6112.55|6113.25|6112.55|6113.13|6112.43|19
1737702430000|2025-01-24 07:07:10|6113.13|6112.43|6113.38|6112.68|6113.38|6112.68|6113.13|6112.43|7
1737702440000|2025-01-24 07:07:20|6113.25|6112.55|6113.38|6112.68|6113.38|6112.68|6113.13|6112.43|10
1737702460000|2025-01-24 07:07:40|6113.25|6112.55|6113|6112.3|6113.38|6112.68|6112.88|6112.18|40
1737702470000|2025-01-24 07:07:50|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|6113|6112.3|3
1737702480000|2025-01-24 07:08:00|6112.88|6112.18|6113|6112.3|6113.13|6112.43|6112.88|6112.18|16
1737702490000|2025-01-24 07:08:10|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|6113|6112.3|0
1737702500000|2025-01-24 07:08:20|6113|6112.3|6113.13|6112.43|6113.13|6112.43|6113|6112.3|4
1737702510000|2025-01-24 07:08:30|6113|6112.3|6112.88|6112.18|6113.13|6112.43|6112.88|6112.18|6
1737702520000|2025-01-24 07:08:40|6113|6112.3|6112.88|6112.18|6113|6112.3|6112.88|6112.18|21
1737702530000|2025-01-24 07:08:50|6113|6112.3|6112.88|6112.18|6113.13|6112.43|6112.88|6112.18|3
1737702540000|2025-01-24 07:09:00|6112.75|6112.05|6112.75|6112.05|6112.88|6112.18|6112.75|6112.05|8
1737702550000|2025-01-24 07:09:10|6112.88|6112.18|6112.88|6112.18|6112.88|6112.18|6112.88|6112.18|0
1737702560000|2025-01-24 07:09:20|6113|6112.3|6113.13|6112.43|6113.13|6112.43|6113|6112.3|5
1737702570000|2025-01-24 07:09:30|6113.25|6112.55|6113.38|6112.68|6113.38|6112.68|6113.25|6112.55|19
1737702580000|2025-01-24 07:09:40|6113.25|6112.55|6113.25|6112.55|6113.38|6112.68|6113.13|6112.43|13
1737702590000|2025-01-24 07:09:50|6113.38|6112.68|6113.38|6112.68|6113.5|6112.8|6113.25|6112.55|9
1737702600000|2025-01-24 07:10:00|6113.63|6112.93|6114.13|6113.43|6114.13|6113.43|6113.63|6112.93|31
1737702610000|2025-01-24 07:10:10|6113.88|6113.18|6113.88|6113.18|6114|6113.3|6113.88|6113.18|13
1737702630000|2025-01-24 07:10:30|6114|6113.3|6113.63|6112.93|6114|6113.3|6113.63|6112.93|21
1737702640000|2025-01-24 07:10:40|6113.38|6112.68|6113.63|6112.93|6113.63|6112.93|6113.38|6112.68|29
1737702650000|2025-01-24 07:10:50|6113.75|6113.05|6113.75|6113.05|6113.75|6113.05|6113.75|6113.05|0
1737702660000|2025-01-24 07:11:00|6113.38|6112.68|6113.38|6112.68|6113.63|6112.93|6113.38|6112.68|25
1737702690000|2025-01-24 07:11:30|6112.88|6112.18|6112.63|6111.93|6112.88|6112.18|6112.63|6111.93|30
1737702700000|2025-01-24 07:11:40|6112.75|6112.05|6112.63|6111.93|6112.88|6112.18|6112.63|6111.93|18
1737702720000|2025-01-24 07:12:00|6112.38|6111.68|6112.5|6111.8|6112.5|6111.8|6112.38|6111.68|27
1737702730000|2025-01-24 07:12:10|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|0
1737702740000|2025-01-24 07:12:20|6112.75|6112.05|6112.88|6112.18|6112.88|6112.18|6112.75|6112.05|7
1737702750000|2025-01-24 07:12:30|||||||||1
1737702780000|2025-01-24 07:13:00|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|21
1737702790000|2025-01-24 07:13:10|6113.25|6112.55|6113.38|6112.68|6113.38|6112.68|6113.25|6112.55|12
1737702810000|2025-01-24 07:13:30|6113.5|6112.8|6113.5|6112.8|6113.5|6112.8|6113.5|6112.8|9
1737702820000|2025-01-24 07:13:40|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|40
1737702830000|2025-01-24 07:13:50|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|18
1737702860000|2025-01-24 07:14:20|6113.5|6112.8|6113.38|6112.68|6113.63|6112.93|6113.13|6112.43|34
1737702870000|2025-01-24 07:14:30|6113.25|6112.55|6113.13|6112.43|6113.38|6112.68|6113.13|6112.43|57
1737702880000|2025-01-24 07:14:40|6113|6112.3|6112.63|6111.93|6113|6112.3|6112.63|6111.93|72
1737702890000|2025-01-24 07:14:50|6112.5|6111.8|6111.88|6111.18|6112.5|6111.8|6111.88|6111.18|36
1737702900000|2025-01-24 07:15:00|6111.75|6111.05|6111.13|6110.43|6111.75|6111.05|6111.13|6110.43|90
1737702910000|2025-01-24 07:15:10|6111|6110.3|6110.88|6110.18|6111|6110.3|6110.88|6110.18|23
1737702920000|2025-01-24 07:15:20|6111|6110.3|6111.13|6110.43|6111.25|6110.55|6111|6110.3|20
1737702930000|2025-01-24 07:15:30|6111.25|6110.55|6111.13|6110.43|6111.25|6110.55|6111.13|6110.43|4
1737702940000|2025-01-24 07:15:40|6111.25|6110.55|6111.38|6110.68|6111.38|6110.68|6111.25|6110.55|20
1737702950000|2025-01-24 07:15:50|6111.25|6110.55|6111.38|6110.68|6111.38|6110.68|6111.25|6110.55|19
1737702970000|2025-01-24 07:16:10|6111.5|6110.8|6111.63|6110.93|6111.63|6110.93|6111.5|6110.8|12
1737702980000|2025-01-24 07:16:20|6111.88|6111.18|6111.88|6111.18|6111.88|6111.18|6111.88|6111.18|9
1737703000000|2025-01-24 07:16:40|6111.75|6111.05|6111.38|6110.68|6111.75|6111.05|6111.38|6110.68|20
1737703010000|2025-01-24 07:16:50|6111.63|6110.93|6111.88|6111.18|6111.88|6111.18|6111.63|6110.93|11
1737703020000|2025-01-24 07:17:00|6111.75|6111.05|6111.63|6110.93|6111.88|6111.18|6111.63|6110.93|22
1737703040000|2025-01-24 07:17:20|6111.75|6111.05|6111.88|6111.18|6111.88|6111.18|6111.63|6110.93|4
1737703050000|2025-01-24 07:17:30|6111.75|6111.05|6111.13|6110.43|6111.75|6111.05|6110.88|6110.18|55
1737703060000|2025-01-24 07:17:40|6111|6110.3|6110.88|6110.18|6111.13|6110.43|6110.88|6110.18|14
1737703070000|2025-01-24 07:17:50|6111|6110.3|6110.88|6110.18|6111.13|6110.43|6110.88|6110.18|88
1737703080000|2025-01-24 07:18:00|6110.75|6110.05|6110.88|6110.18|6110.88|6110.18|6110.63|6109.93|98
1737703090000|2025-01-24 07:18:10|6111.13|6110.43|6111.13|6110.43|6111.13|6110.43|6111.13|6110.43|10
1737703100000|2025-01-24 07:18:20|6111|6110.3|6110.88|6110.18|6111.13|6110.43|6110.88|6110.18|28
1737703110000|2025-01-24 07:18:30|6110.63|6109.93|6110.63|6109.93|6110.63|6109.93|6110.5|6109.8|28
1737703120000|2025-01-24 07:18:40|6110.5|6109.8|6110.38|6109.68|6110.5|6109.8|6110.38|6109.68|20
1737703130000|2025-01-24 07:18:50|6110.5|6109.8|6110.63|6109.93|6110.63|6109.93|6110.5|6109.8|5
1737703140000|2025-01-24 07:19:00|6110.38|6109.68|6110.38|6109.68|6110.5|6109.8|6110.38|6109.68|71
1737703150000|2025-01-24 07:19:10|||||||||7
1737703160000|2025-01-24 07:19:20|6110.25|6109.55|6110.38|6109.68|6110.38|6109.68|6110.25|6109.55|35
1737703170000|2025-01-24 07:19:30|6110.25|6109.55|6110.38|6109.68|6110.38|6109.68|6110.13|6109.43|12
1737703180000|2025-01-24 07:19:40|6110.5|6109.8|6110.13|6109.43|6110.5|6109.8|6110.13|6109.43|61
1737703190000|2025-01-24 07:19:50|6110.38|6109.68|6110.13|6109.43|6110.38|6109.68|6110.13|6109.43|18
1737703200000|2025-01-24 07:20:00|6110.25|6109.55|6111.13|6110.43|6111.25|6110.55|6110.25|6109.55|101
1737703210000|2025-01-24 07:20:10|6111|6110.3|6111.63|6110.93|6111.63|6110.93|6111|6110.3|47
1737703240000|2025-01-24 07:20:40|6111.5|6110.8|6111.75|6111.05|6111.75|6111.05|6111.5|6110.8|83
1737703250000|2025-01-24 07:20:50|6111.88|6111.18|6111.75|6111.05|6111.88|6111.18|6111.75|6111.05|22
1737703260000|2025-01-24 07:21:00|6111.88|6111.18|6111.75|6111.05|6111.88|6111.18|6111.63|6110.93|26
1737703270000|2025-01-24 07:21:10|6111.63|6110.93|6111.13|6110.43|6111.63|6110.93|6111.13|6110.43|64
1737703280000|2025-01-24 07:21:20|6111.25|6110.55|6111.38|6110.68|6111.38|6110.68|6111.25|6110.55|31
1737703290000|2025-01-24 07:21:30|6111.63|6110.93|6111.38|6110.68|6111.63|6110.93|6111.38|6110.68|48
1737703300000|2025-01-24 07:21:40|6111.13|6110.43|6111.38|6110.68|6111.38|6110.68|6111.13|6110.43|12
1737703310000|2025-01-24 07:21:50|6111.25|6110.55|6111.63|6110.93|6111.63|6110.93|6111.13|6110.43|41
1737703320000|2025-01-24 07:22:00|6111.5|6110.8|6111.5|6110.8|6111.63|6110.93|6111.38|6110.68|17
1737703330000|2025-01-24 07:22:10|6111.38|6110.68|6111.5|6110.8|6111.63|6110.93|6111.38|6110.68|15
1737703340000|2025-01-24 07:22:20|6111.63|6110.93|6111.63|6110.93|6111.88|6111.18|6111.63|6110.93|58
1737703350000|2025-01-24 07:22:30|6111.75|6111.05|6111.63|6110.93|6111.75|6111.05|6111.63|6110.93|8
1737703360000|2025-01-24 07:22:40|6111.75|6111.05|6111.63|6110.93|6111.88|6111.18|6111.63|6110.93|34
1737703370000|2025-01-24 07:22:50|6111.75|6111.05|6111.75|6111.05|6111.88|6111.18|6111.75|6111.05|19
1737703380000|2025-01-24 07:23:00|6111.88|6111.18|6111.75|6111.05|6111.88|6111.18|6111.63|6110.93|37
1737703390000|2025-01-24 07:23:10|6111.88|6111.18|6111.75|6111.05|6111.88|6111.18|6111.63|6110.93|20
1737703400000|2025-01-24 07:23:20|6111.63|6110.93|6111.63|6110.93|6111.88|6111.18|6111.63|6110.93|10
1737703410000|2025-01-24 07:23:30|6111.75|6111.05|6111.75|6111.05|6111.75|6111.05|6111.63|6110.93|15
1737703420000|2025-01-24 07:23:40|6111.88|6111.18|6111.63|6110.93|6112|6111.3|6111.63|6110.93|60
1737703430000|2025-01-24 07:23:50|6111.75|6111.05|6111.75|6111.05|6111.88|6111.18|6111.75|6111.05|2
1737703440000|2025-01-24 07:24:00|6111.63|6110.93|6111.38|6110.68|6111.75|6111.05|6111.38|6110.68|11
1737703450000|2025-01-24 07:24:10|||||||||11
1737703470000|2025-01-24 07:24:30|6111.5|6110.8|6111.5|6110.8|6111.5|6110.8|6111.38|6110.68|13
1737703480000|2025-01-24 07:24:40|6111.63|6110.93|6111.63|6110.93|6111.63|6110.93|6111.5|6110.8|9
1737703490000|2025-01-24 07:24:50|6111.5|6110.8|6111.38|6110.68|6111.5|6110.8|6111.38|6110.68|10
1737703500000|2025-01-24 07:25:00|||||||||1
1737703510000|2025-01-24 07:25:10|6111.5|6110.8|6111.63|6110.93|6111.63|6110.93|6111.5|6110.8|24
1737703520000|2025-01-24 07:25:20|6111.5|6110.8|6111.38|6110.68|6111.63|6110.93|6111.38|6110.68|20
1737703530000|2025-01-24 07:25:30|6111.5|6110.8|6111.63|6110.93|6111.63|6110.93|6111.5|6110.8|3
1737703540000|2025-01-24 07:25:40|6111.75|6111.05|6111.75|6111.05|6111.75|6111.05|6111.75|6111.05|8
1737703550000|2025-01-24 07:25:50|6111.88|6111.18|6111.88|6111.18|6111.88|6111.18|6111.63|6110.93|13
1737703560000|2025-01-24 07:26:00|||||||||5
1737703570000|2025-01-24 07:26:10|6111.75|6111.05|6111.75|6111.05|6111.75|6111.05|6111.63|6110.93|13
1737703580000|2025-01-24 07:26:20|6111.88|6111.18|6111.5|6110.8|6111.88|6111.18|6111.5|6110.8|14
1737703590000|2025-01-24 07:26:30|6111.63|6110.93|6111.63|6110.93|6111.88|6111.18|6111.63|6110.93|33
1737703610000|2025-01-24 07:26:50|6111.75|6111.05|6111.88|6111.18|6111.88|6111.18|6111.75|6111.05|13
1737703620000|2025-01-24 07:27:00|6111.63|6110.93|6111.63|6110.93|6111.88|6111.18|6111.63|6110.93|13
1737703630000|2025-01-24 07:27:10|6111.75|6111.05|6111.63|6110.93|6111.88|6111.18|6111.63|6110.93|6
1737703640000|2025-01-24 07:27:20|||||||||5
1737703660000|2025-01-24 07:27:40|6111.75|6111.05|6111.88|6111.18|6111.88|6111.18|6111.75|6111.05|12
1737703680000|2025-01-24 07:28:00|||||||||1
1737703690000|2025-01-24 07:28:10|6112.13|6111.43|6111.88|6111.18|6112.13|6111.43|6111.88|6111.18|52
1737703700000|2025-01-24 07:28:20|6111.63|6110.93|6111.63|6110.93|6111.63|6110.93|6111.63|6110.93|10
1737703710000|2025-01-24 07:28:30|6111.75|6111.05|6111.63|6110.93|6111.88|6111.18|6111.63|6110.93|15
1737703730000|2025-01-24 07:28:50|6111.75|6111.05|6111.63|6110.93|6111.88|6111.18|6111.63|6110.93|4
1737703740000|2025-01-24 07:29:00|6111.88|6111.18|6111.63|6110.93|6111.88|6111.18|6111.63|6110.93|18
1737703760000|2025-01-24 07:29:20|6111.38|6110.68|6111.63|6110.93|6111.63|6110.93|6111.38|6110.68|9
1737703780000|2025-01-24 07:29:40|6111.88|6111.18|6111.88|6111.18|6111.88|6111.18|6111.88|6111.18|3
1737703790000|2025-01-24 07:29:50|||||||||53
1737703800000|2025-01-24 07:30:00|6111.75|6111.05|6111.88|6111.18|6111.88|6111.18|6111.63|6110.93|4
1737703810000|2025-01-24 07:30:10|||||||||7
1737703820000|2025-01-24 07:30:20|||||||||2
1737703830000|2025-01-24 07:30:30|6112.13|6111.43|6111.88|6111.18|6112.13|6111.43|6111.88|6111.18|34
1737703840000|2025-01-24 07:30:40|||||||||1
1737703850000|2025-01-24 07:30:50|||||||||4
1737703860000|2025-01-24 07:31:00|6112|6111.3|6111.88|6111.18|6112.13|6111.43|6111.88|6111.18|55
1737703890000|2025-01-24 07:31:30|6111.75|6111.05|6111.75|6111.05|6111.75|6111.05|6111.75|6111.05|17
1737703900000|2025-01-24 07:31:40|6111.88|6111.18|6111.63|6110.93|6111.88|6111.18|6111.63|6110.93|2
1737703910000|2025-01-24 07:31:50|6111.75|6111.05|6111.63|6110.93|6111.88|6111.18|6111.63|6110.93|18
1737703920000|2025-01-24 07:32:00|6111.5|6110.8|6111.38|6110.68|6111.63|6110.93|6111.38|6110.68|32
1737703930000|2025-01-24 07:32:10|6111.5|6110.8|6111.63|6110.93|6111.63|6110.93|6111.38|6110.68|29
1737703950000|2025-01-24 07:32:30|6111.5|6110.8|6111.5|6110.8|6111.63|6110.93|6111.38|6110.68|13
1737703960000|2025-01-24 07:32:40|6111.63|6110.93|6111.88|6111.18|6111.88|6111.18|6111.63|6110.93|3
1737703970000|2025-01-24 07:32:50|6111.75|6111.05|6111.63|6110.93|6111.88|6111.18|6111.63|6110.93|26
1737703980000|2025-01-24 07:33:00|6111.75|6111.05|6111.88|6111.18|6111.88|6111.18|6111.75|6111.05|1
1737703990000|2025-01-24 07:33:10|6111.75|6111.05|6111.88|6111.18|6111.88|6111.18|6111.75|6111.05|12
1737704000000|2025-01-24 07:33:20|6111.75|6111.05|6111.63|6110.93|6111.75|6111.05|6111.63|6110.93|2
1737704010000|2025-01-24 07:33:30|6111.75|6111.05|6111.63|6110.93|6111.75|6111.05|6111.63|6110.93|12
1737704040000|2025-01-24 07:34:00|||||||||1
1737704070000|2025-01-24 07:34:30|6111.75|6111.05|6111.88|6111.18|6112.13|6111.43|6111.75|6111.05|70
1737704090000|2025-01-24 07:34:50|6111.63|6110.93|6111.63|6110.93|6111.63|6110.93|6111.63|6110.93|15
1737704100000|2025-01-24 07:35:00|||||||||5
1737704110000|2025-01-24 07:35:10|||||||||12
1737704120000|2025-01-24 07:35:20|6111.75|6111.05|6111.63|6110.93|6111.88|6111.18|6111.63|6110.93|3
1737704150000|2025-01-24 07:35:50|6111.38|6110.68|6111.63|6110.93|6111.63|6110.93|6111.38|6110.68|14
1737704160000|2025-01-24 07:36:00|6111.5|6110.8|6111.38|6110.68|6111.63|6110.93|6111.38|6110.68|15
1737704170000|2025-01-24 07:36:10|6111.5|6110.8|6111.63|6110.93|6111.63|6110.93|6111.38|6110.68|18
1737704190000|2025-01-24 07:36:30|6111.75|6111.05|6111.63|6110.93|6111.75|6111.05|6111.63|6110.93|9
1737704200000|2025-01-24 07:36:40|6111.5|6110.8|6111.38|6110.68|6111.5|6110.8|6111.38|6110.68|5
1737704210000|2025-01-24 07:36:50|6111.5|6110.8|6111.38|6110.68|6111.5|6110.8|6111.38|6110.68|10
1737704220000|2025-01-24 07:37:00|6111.63|6110.93|6111.38|6110.68|6111.63|6110.93|6111.38|6110.68|21
1737704240000|2025-01-24 07:37:20|||||||||3
1737704250000|2025-01-24 07:37:30|||||||||9
1737704260000|2025-01-24 07:37:40|||||||||16
1737704280000|2025-01-24 07:38:00|6111.5|6110.8|6111.13|6110.43|6111.5|6110.8|6111.13|6110.43|17
1737704290000|2025-01-24 07:38:10|6111.25|6110.55|6111.38|6110.68|6111.38|6110.68|6111.13|6110.43|14
1737704300000|2025-01-24 07:38:20|6111.5|6110.8|6111.38|6110.68|6111.5|6110.8|6111.38|6110.68|0
1737704310000|2025-01-24 07:38:30|||||||||7
1737704320000|2025-01-24 07:38:40|||||||||1
1737704330000|2025-01-24 07:38:50|6111.63|6110.93|6111.5|6110.8|6111.63|6110.93|6111.5|6110.8|26
1737704340000|2025-01-24 07:39:00|6111.63|6110.93|6112.13|6111.43|6112.13|6111.43|6111.5|6110.8|49
1737704350000|2025-01-24 07:39:10|||||||||20
1737704360000|2025-01-24 07:39:20|6112|6111.3|6112.13|6111.43|6112.13|6111.43|6112|6111.3|8
1737704380000|2025-01-24 07:39:40|6112|6111.3|6112|6111.3|6112.13|6111.43|6111.88|6111.18|37
1737704390000|2025-01-24 07:39:50|6112.13|6111.43|6111.88|6111.18|6112.13|6111.43|6111.88|6111.18|3
1737704400000|2025-01-24 07:40:00|6112|6111.3|6111.88|6111.18|6112.13|6111.43|6111.88|6111.18|37
1737704420000|2025-01-24 07:40:20|6111.63|6110.93|6111.5|6110.8|6111.88|6111.18|6111.38|6110.68|33
1737704430000|2025-01-24 07:40:30|6111.63|6110.93|6111.5|6110.8|6111.63|6110.93|6111.5|6110.8|9
1737704440000|2025-01-24 07:40:40|6111.63|6110.93|6111.63|6110.93|6111.63|6110.93|6111.63|6110.93|5
1737704460000|2025-01-24 07:41:00|6111.75|6111.05|6111.75|6111.05|6111.75|6111.05|6111.75|6111.05|20
1737704470000|2025-01-24 07:41:10|6111.88|6111.18|6111.63|6110.93|6111.88|6111.18|6111.63|6110.93|1
1737704480000|2025-01-24 07:41:20|6111.75|6111.05|6111.63|6110.93|6111.88|6111.18|6111.63|6110.93|7
1737704490000|2025-01-24 07:41:30|6111.75|6111.05|6111.88|6111.18|6111.88|6111.18|6111.63|6110.93|8
1737704500000|2025-01-24 07:41:40|6111.75|6111.05|6111.75|6111.05|6111.88|6111.18|6111.63|6110.93|6
1737704510000|2025-01-24 07:41:50|6111.88|6111.18|6111.88|6111.18|6111.88|6111.18|6111.88|6111.18|6
1737704520000|2025-01-24 07:42:00|6112|6111.3|6112.13|6111.43|6112.13|6111.43|6112|6111.3|13
1737704530000|2025-01-24 07:42:10|||||||||7
1737704540000|2025-01-24 07:42:20|6112.25|6111.55|6112|6111.3|6112.25|6111.55|6112|6111.3|25
1737704550000|2025-01-24 07:42:30|6111.88|6111.18|6111.63|6110.93|6111.88|6111.18|6111.63|6110.93|15
1737704560000|2025-01-24 07:42:40|6111.88|6111.18|6111.88|6111.18|6111.88|6111.18|6111.88|6111.18|3
1737704570000|2025-01-24 07:42:50|6111.75|6111.05|6111.88|6111.18|6111.88|6111.18|6111.63|6110.93|7
1737704580000|2025-01-24 07:43:00|6111.63|6110.93|6111.88|6111.18|6111.88|6111.18|6111.63|6110.93|32
1737704590000|2025-01-24 07:43:10|||||||||7
1737704600000|2025-01-24 07:43:20|6111.75|6111.05|6111.63|6110.93|6111.75|6111.05|6111.63|6110.93|16
1737704610000|2025-01-24 07:43:30|6111.5|6110.8|6111.38|6110.68|6111.5|6110.8|6111.38|6110.68|7
1737704620000|2025-01-24 07:43:40|6111.25|6110.55|6111.38|6110.68|6111.38|6110.68|6111.13|6110.43|25
1737704630000|2025-01-24 07:43:50|6111.25|6110.55|6111.63|6110.93|6111.63|6110.93|6111.25|6110.55|5
1737704640000|2025-01-24 07:44:00|6111.38|6110.68|6111.63|6110.93|6111.63|6110.93|6111.38|6110.68|11
1737704660000|2025-01-24 07:44:20|6111.75|6111.05|6111.63|6110.93|6111.88|6111.18|6111.63|6110.93|10
1737704680000|2025-01-24 07:44:40|||||||||3
1737704700000|2025-01-24 07:45:00|6111.38|6110.68|6111.63|6110.93|6111.63|6110.93|6111.38|6110.68|21
1737704710000|2025-01-24 07:45:10|6111.5|6110.8|6111.63|6110.93|6111.63|6110.93|6111.38|6110.68|9
1737704720000|2025-01-24 07:45:20|6111.5|6110.8|6111.5|6110.8|6111.5|6110.8|6111.38|6110.68|1
1737704730000|2025-01-24 07:45:30|6111.63|6110.93|6111.63|6110.93|6111.63|6110.93|6111.63|6110.93|20
1737704750000|2025-01-24 07:45:50|6111.75|6111.05|6111.75|6111.05|6111.75|6111.05|6111.75|6111.05|0
1737704760000|2025-01-24 07:46:00|6111.88|6111.18|6111.75|6111.05|6111.88|6111.18|6111.63|6110.93|6
1737704770000|2025-01-24 07:46:10|6111.63|6110.93|6111.75|6111.05|6111.75|6111.05|6111.63|6110.93|3
1737704780000|2025-01-24 07:46:20|6111.88|6111.18|6111.88|6111.18|6111.88|6111.18|6111.88|6111.18|5
1737704800000|2025-01-24 07:46:40|6112|6111.3|6112.13|6111.43|6112.13|6111.43|6112|6111.3|21
1737704810000|2025-01-24 07:46:50|6112|6111.3|6112|6111.3|6112|6111.3|6111.88|6111.18|9
1737704820000|2025-01-24 07:47:00|6111.88|6111.18|6111.88|6111.18|6112|6111.3|6111.88|6111.18|0
1737704840000|2025-01-24 07:47:20|6112|6111.3|6112.13|6111.43|6112.13|6111.43|6112|6111.3|12
1737704850000|2025-01-24 07:47:30|6112.25|6111.55|6112.38|6111.68|6112.38|6111.68|6112.25|6111.55|19
1737704860000|2025-01-24 07:47:40|6112.13|6111.43|6112.13|6111.43|6112.13|6111.43|6112.13|6111.43|35
1737704880000|2025-01-24 07:48:00|6112.25|6111.55|6112.38|6111.68|6112.38|6111.68|6112.25|6111.55|29
1737704890000|2025-01-24 07:48:10|6112.25|6111.55|6112.38|6111.68|6112.38|6111.68|6112.25|6111.55|9
1737704900000|2025-01-24 07:48:20|6112.13|6111.43|6112.38|6111.68|6112.38|6111.68|6112.13|6111.43|23
1737704910000|2025-01-24 07:48:30|6112.25|6111.55|6112.38|6111.68|6112.38|6111.68|6112.25|6111.55|7
1737704920000|2025-01-24 07:48:40|6112.25|6111.55|6112.13|6111.43|6112.25|6111.55|6112.13|6111.43|14
1737704930000|2025-01-24 07:48:50|6112.25|6111.55|6112.38|6111.68|6112.38|6111.68|6112.25|6111.55|34
1737704940000|2025-01-24 07:49:00|6112.13|6111.43|6112.13|6111.43|6112.13|6111.43|6112.13|6111.43|42
1737704950000|2025-01-24 07:49:10|6112.25|6111.55|6112.25|6111.55|6112.38|6111.68|6112.13|6111.43|52
1737704960000|2025-01-24 07:49:20|6112.13|6111.43|6112.38|6111.68|6112.38|6111.68|6112.13|6111.43|12
1737704980000|2025-01-24 07:49:40|6112.25|6111.55|6112.25|6111.55|6112.25|6111.55|6112.13|6111.43|21
1737704990000|2025-01-24 07:49:50|6112.13|6111.43|6112.13|6111.43|6112.13|6111.43|6112.13|6111.43|0
1737705000000|2025-01-24 07:50:00|6111.63|6110.93|6111.63|6110.93|6111.63|6110.93|6111.63|6110.93|46
1737705010000|2025-01-24 07:50:10|6111.5|6110.8|6111.5|6110.8|6111.63|6110.93|6111.5|6110.8|39
1737705020000|2025-01-24 07:50:20|6111.63|6110.93|6111.63|6110.93|6111.63|6110.93|6111.63|6110.93|0
1737705030000|2025-01-24 07:50:30|6111.5|6110.8|6111.63|6110.93|6111.63|6110.93|6111.5|6110.8|11
1737705040000|2025-01-24 07:50:40|6111.5|6110.8|6111.63|6110.93|6111.63|6110.93|6111.5|6110.8|3
1737705050000|2025-01-24 07:50:50|6111.38|6110.68|6111.25|6110.55|6111.38|6110.68|6111.13|6110.43|62
1737705060000|2025-01-24 07:51:00|6111.38|6110.68|6111.13|6110.43|6111.38|6110.68|6110.88|6110.18|17
1737705070000|2025-01-24 07:51:10|6111|6110.3|6111.13|6110.43|6111.13|6110.43|6110.88|6110.18|17
1737705080000|2025-01-24 07:51:20|6111|6110.3|6110.88|6110.18|6111|6110.3|6110.88|6110.18|11
1737705090000|2025-01-24 07:51:30|6111|6110.3|6111|6110.3|6111|6110.3|6111|6110.3|28
1737705100000|2025-01-24 07:51:40|6110.88|6110.18|6110.88|6110.18|6110.88|6110.18|6110.88|6110.18|6
1737705110000|2025-01-24 07:51:50|6110.75|6110.05|6110.38|6109.68|6110.75|6110.05|6110.38|6109.68|209
1737705120000|2025-01-24 07:52:00|6110.63|6109.93|6110.38|6109.68|6110.63|6109.93|6110.38|6109.68|47
1737705130000|2025-01-24 07:52:10|6110.5|6109.8|6110.63|6109.93|6110.63|6109.93|6110.38|6109.68|7
1737705140000|2025-01-24 07:52:20|6110.5|6109.8|6110.38|6109.68|6110.5|6109.8|6110.38|6109.68|9
1737705150000|2025-01-24 07:52:30|6110.25|6109.55|6109.88|6109.18|6110.38|6109.68|6109.63|6108.93|87
1737705160000|2025-01-24 07:52:40|6109.75|6109.05|6110|6109.3|6110.13|6109.43|6109.63|6108.93|147
1737705170000|2025-01-24 07:52:50|6110.13|6109.43|6110.38|6109.68|6110.38|6109.68|6109.88|6109.18|34
1737705180000|2025-01-24 07:53:00|6110.25|6109.55|6110.25|6109.55|6110.25|6109.55|6110.13|6109.43|12
1737705190000|2025-01-24 07:53:10|6110.38|6109.68|6110.38|6109.68|6110.38|6109.68|6110.38|6109.68|0
1737705200000|2025-01-24 07:53:20|6110.5|6109.8|6110.63|6109.93|6110.63|6109.93|6110.5|6109.8|19
1737705210000|2025-01-24 07:53:30|6110.5|6109.8|6110.38|6109.68|6110.63|6109.93|6110.38|6109.68|35
1737705220000|2025-01-24 07:53:40|6110.25|6109.55|6110|6109.3|6110.25|6109.55|6109.88|6109.18|26
1737705230000|2025-01-24 07:53:50|6110.13|6109.43|6110.13|6109.43|6110.13|6109.43|6110.13|6109.43|0
1737705240000|2025-01-24 07:54:00|6110.38|6109.68|6110.13|6109.43|6110.38|6109.68|6110.13|6109.43|20
1737705270000|2025-01-24 07:54:30|6109.88|6109.18|6109.88|6109.18|6110.13|6109.43|6109.88|6109.18|50
1737705280000|2025-01-24 07:54:40|6110|6109.3|6110.13|6109.43|6110.13|6109.43|6110|6109.3|6
1737705290000|2025-01-24 07:54:50|6110.38|6109.68|6110.38|6109.68|6110.38|6109.68|6110.25|6109.55|8
1737705300000|2025-01-24 07:55:00|6110.5|6109.8|6110.5|6109.8|6110.63|6109.93|6110.38|6109.68|37
1737705310000|2025-01-24 07:55:10|6110.38|6109.68|6110.38|6109.68|6110.63|6109.93|6110.38|6109.68|5
1737705320000|2025-01-24 07:55:20|6110.5|6109.8|6110.13|6109.43|6110.63|6109.93|6110.13|6109.43|23
1737705330000|2025-01-24 07:55:30|||||||||2
1737705350000|2025-01-24 07:55:50|6110.25|6109.55|6110.13|6109.43|6110.25|6109.55|6110|6109.3|20
1737705360000|2025-01-24 07:56:00|6110|6109.3|6110.63|6109.93|6110.63|6109.93|6110|6109.3|26
1737705370000|2025-01-24 07:56:10|6110.75|6110.05|6110.88|6110.18|6110.88|6110.18|6110.75|6110.05|16
1737705380000|2025-01-24 07:56:20|6111.13|6110.43|6110.88|6110.18|6111.13|6110.43|6110.88|6110.18|34
1737705390000|2025-01-24 07:56:30|6111|6110.3|6110.88|6110.18|6111|6110.3|6110.75|6110.05|2
1737705400000|2025-01-24 07:56:40|||||||||10
1737705410000|2025-01-24 07:56:50|||||||||4
1737705420000|2025-01-24 07:57:00|6110.63|6109.93|6110.63|6109.93|6110.63|6109.93|6110.63|6109.93|9
1737705430000|2025-01-24 07:57:10|6110.38|6109.68|6110.38|6109.68|6110.38|6109.68|6110.38|6109.68|7
1737705440000|2025-01-24 07:57:20|6110.5|6109.8|6110.38|6109.68|6110.5|6109.8|6110.38|6109.68|10
1737705460000|2025-01-24 07:57:40|6110.5|6109.8|6110.38|6109.68|6110.5|6109.8|6110.38|6109.68|7
1737705470000|2025-01-24 07:57:50|6110.5|6109.8|6110.38|6109.68|6110.5|6109.8|6110.38|6109.68|0
1737705480000|2025-01-24 07:58:00|6110.5|6109.8|6110.88|6110.18|6110.88|6110.18|6110.5|6109.8|32
1737705490000|2025-01-24 07:58:10|6110.63|6109.93|6110.63|6109.93|6110.63|6109.93|6110.63|6109.93|17
1737705500000|2025-01-24 07:58:20|6110.75|6110.05|6110.75|6110.05|6110.75|6110.05|6110.75|6110.05|12
1737705510000|2025-01-24 07:58:30|6110.88|6110.18|6110.88|6110.18|6110.88|6110.18|6110.88|6110.18|2
1737705520000|2025-01-24 07:58:40|||||||||1
1737705530000|2025-01-24 07:58:50|6110.75|6110.05|6110.63|6109.93|6110.88|6110.18|6110.63|6109.93|16
1737705540000|2025-01-24 07:59:00|6110.88|6110.18|6110.88|6110.18|6111.13|6110.43|6110.75|6110.05|22
1737705550000|2025-01-24 07:59:10|||||||||1
1737705560000|2025-01-24 07:59:20|6111|6110.3|6111.13|6110.43|6111.13|6110.43|6110.88|6110.18|10
1737705570000|2025-01-24 07:59:30|6110.88|6110.18|6111.13|6110.43|6111.38|6110.68|6110.88|6110.18|31
1737705580000|2025-01-24 07:59:40|6111|6110.3|6111|6110.3|6111.13|6110.43|6111|6110.3|9
1737705590000|2025-01-24 07:59:50|6111.13|6110.43|6111.38|6110.68|6111.38|6110.68|6111.13|6110.43|30
1737705600000|2025-01-24 08:00:00|6111|6110.3|6111.88|6111.18|6111.88|6111.18|6110.63|6109.93|196
1737705610000|2025-01-24 08:00:10|6111.75|6111.05|6111.38|6110.68|6111.88|6111.18|6111.38|6110.68|123
1737705620000|2025-01-24 08:00:20|6111.25|6110.55|6111.38|6110.68|6111.38|6110.68|6111.13|6110.43|45
1737705630000|2025-01-24 08:00:30|6111.25|6110.55|6111.13|6110.43|6111.38|6110.68|6111.13|6110.43|41
1737705640000|2025-01-24 08:00:40|6111|6110.3|6111.13|6110.43|6111.13|6110.43|6111|6110.3|12
1737705650000|2025-01-24 08:00:50|6111.38|6110.68|6111.38|6110.68|6111.63|6110.93|6111.38|6110.68|33
1737705660000|2025-01-24 08:01:00|6111.5|6110.8|6111.38|6110.68|6111.63|6110.93|6111.38|6110.68|20
1737705670000|2025-01-24 08:01:10|6111.25|6110.55|6111.38|6110.68|6111.38|6110.68|6111.13|6110.43|25
1737705680000|2025-01-24 08:01:20|6111.25|6110.55|6111.38|6110.68|6111.38|6110.68|6111.13|6110.43|22
1737705690000|2025-01-24 08:01:30|||||||||5
1737705700000|2025-01-24 08:01:40|6111.25|6110.55|6111.13|6110.43|6111.25|6110.55|6111.13|6110.43|20
1737705710000|2025-01-24 08:01:50|||||||||5
1737705720000|2025-01-24 08:02:00|6110.88|6110.18|6111.13|6110.43|6111.13|6110.43|6110.88|6110.18|28
1737705730000|2025-01-24 08:02:10|6111|6110.3|6110.63|6109.93|6111|6110.3|6110.63|6109.93|66
1737705740000|2025-01-24 08:02:20|6110.5|6109.8|6110.63|6109.93|6110.63|6109.93|6110.25|6109.55|46
1737705750000|2025-01-24 08:02:30|6110.88|6110.18|6110.5|6109.8|6110.88|6110.18|6110.5|6109.8|76
1737705760000|2025-01-24 08:02:40|6110.63|6109.93|6110.63|6109.93|6110.63|6109.93|6110.38|6109.68|14
1737705770000|2025-01-24 08:02:50|6110.75|6110.05|6110.75|6110.05|6110.88|6110.18|6110.63|6109.93|46
1737705780000|2025-01-24 08:03:00|6110.88|6110.18|6111.13|6110.43|6111.13|6110.43|6110.63|6109.93|50
1737705790000|2025-01-24 08:03:10|6111.25|6110.55|6111.38|6110.68|6111.63|6110.93|6111.13|6110.43|38
1737705800000|2025-01-24 08:03:20|6111.13|6110.43|6111.13|6110.43|6111.25|6110.55|6111.13|6110.43|30
1737705810000|2025-01-24 08:03:30|6111.25|6110.55|6111.25|6110.55|6111.38|6110.68|6111.13|6110.43|16
1737705820000|2025-01-24 08:03:40|6111.13|6110.43|6111.63|6110.93|6111.63|6110.93|6111.13|6110.43|53
1737705830000|2025-01-24 08:03:50|6111.75|6111.05|6111.63|6110.93|6111.75|6111.05|6111.63|6110.93|26
1737705840000|2025-01-24 08:04:00|6111.38|6110.68|6111.38|6110.68|6111.38|6110.68|6111.38|6110.68|23
1737705850000|2025-01-24 08:04:10|6111.13|6110.43|6111.13|6110.43|6111.13|6110.43|6111.13|6110.43|9
1737705860000|2025-01-24 08:04:20|||||||||1
1737705870000|2025-01-24 08:04:30|6111.25|6110.55|6111.75|6111.05|6111.75|6111.05|6111.25|6110.55|194
1737705880000|2025-01-24 08:04:40|6111.63|6110.93|6111.63|6110.93|6111.63|6110.93|6111.63|6110.93|0
1737705890000|2025-01-24 08:04:50|6111.75|6111.05|6111.63|6110.93|6111.88|6111.18|6111.63|6110.93|46
1737705900000|2025-01-24 08:05:00|6111.75|6111.05|6111.88|6111.18|6111.88|6111.18|6111.63|6110.93|74
1737705910000|2025-01-24 08:05:10|6111.63|6110.93|6111.63|6110.93|6111.63|6110.93|6111.63|6110.93|87
1737705920000|2025-01-24 08:05:20|6111.38|6110.68|6111.13|6110.43|6111.38|6110.68|6111.13|6110.43|28
1737705930000|2025-01-24 08:05:30|6111.25|6110.55|6111.38|6110.68|6111.63|6110.93|6111.25|6110.55|24
1737705940000|2025-01-24 08:05:40|6111.5|6110.8|6111.63|6110.93|6111.63|6110.93|6111.5|6110.8|13
1737705960000|2025-01-24 08:06:00|6111.88|6111.18|6111.63|6110.93|6111.88|6111.18|6111.63|6110.93|113
1737705970000|2025-01-24 08:06:10|6111.75|6111.05|6111.63|6110.93|6111.75|6111.05|6111.63|6110.93|22
1737705990000|2025-01-24 08:06:30|6111.75|6111.05|6111.75|6111.05|6111.88|6111.18|6111.63|6110.93|64
1737706000000|2025-01-24 08:06:40|6111.63|6110.93|6111.75|6111.05|6111.88|6111.18|6111.63|6110.93|48
1737706010000|2025-01-24 08:06:50|6111.88|6111.18|6111.63|6110.93|6111.88|6111.18|6111.63|6110.93|44
1737706020000|2025-01-24 08:07:00|6111.38|6110.68|6111.38|6110.68|6111.38|6110.68|6111.38|6110.68|28
1737706030000|2025-01-24 08:07:10|6111.5|6110.8|6111.63|6110.93|6111.63|6110.93|6111.5|6110.8|17
1737706040000|2025-01-24 08:07:20|6111.75|6111.05|6111.75|6111.05|6111.88|6111.18|6111.63|6110.93|52
1737706050000|2025-01-24 08:07:30|6111.88|6111.18|6111.88|6111.18|6111.88|6111.18|6111.88|6111.18|2
1737706060000|2025-01-24 08:07:40|6112.13|6111.43|6111.88|6111.18|6112.13|6111.43|6111.88|6111.18|55
1737706070000|2025-01-24 08:07:50|6111.75|6111.05|6111.63|6110.93|6111.75|6111.05|6111.63|6110.93|18
1737706080000|2025-01-24 08:08:00|6111.75|6111.05|6111.88|6111.18|6111.88|6111.18|6111.63|6110.93|22
1737706090000|2025-01-24 08:08:10|6111.63|6110.93|6111.63|6110.93|6111.63|6110.93|6111.63|6110.93|16
1737706100000|2025-01-24 08:08:20|6111.75|6111.05|6111.88|6111.18|6111.88|6111.18|6111.75|6111.05|30
1737706110000|2025-01-24 08:08:30|6111.75|6111.05|6111.88|6111.18|6111.88|6111.18|6111.75|6111.05|4
1737706120000|2025-01-24 08:08:40|6111.63|6110.93|6111.63|6110.93|6111.63|6110.93|6111.63|6110.93|10
1737706130000|2025-01-24 08:08:50|6111.75|6111.05|6111.63|6110.93|6111.75|6111.05|6111.63|6110.93|9
1737706140000|2025-01-24 08:09:00|6111.75|6111.05|6111.88|6111.18|6111.88|6111.18|6111.75|6111.05|15
1737706150000|2025-01-24 08:09:10|6111.75|6111.05|6112|6111.3|6112.38|6111.68|6111.75|6111.05|84
1737706160000|2025-01-24 08:09:20|6111.88|6111.18|6111.63|6110.93|6111.88|6111.18|6111.63|6110.93|25
1737706170000|2025-01-24 08:09:30|6111.75|6111.05|6111.5|6110.8|6111.88|6111.18|6111.38|6110.68|18
1737706180000|2025-01-24 08:09:40|6111.63|6110.93|6111.5|6110.8|6111.63|6110.93|6111.5|6110.8|4
1737706190000|2025-01-24 08:09:50|6111.63|6110.93|6111.88|6111.18|6111.88|6111.18|6111.63|6110.93|58
1737706200000|2025-01-24 08:10:00|6111.75|6111.05|6111.63|6110.93|6111.75|6111.05|6111.63|6110.93|4
1737706210000|2025-01-24 08:10:10|6111.5|6110.8|6111.38|6110.68|6111.5|6110.8|6111.38|6110.68|6
1737706220000|2025-01-24 08:10:20|6111.5|6110.8|6111.63|6110.93|6111.63|6110.93|6111.38|6110.68|43
1737706230000|2025-01-24 08:10:30|||||||||13
1737706240000|2025-01-24 08:10:40|6111.75|6111.05|6111.88|6111.18|6111.88|6111.18|6111.75|6111.05|17
1737706250000|2025-01-24 08:10:50|6112|6111.3|6111.88|6111.18|6112.13|6111.43|6111.88|6111.18|72
1737706260000|2025-01-24 08:11:00|||||||||1
1737706270000|2025-01-24 08:11:10|6111.75|6111.05|6111.88|6111.18|6111.88|6111.18|6111.63|6110.93|25
1737706280000|2025-01-24 08:11:20|6112.13|6111.43|6111.88|6111.18|6112.13|6111.43|6111.63|6110.93|42
1737706310000|2025-01-24 08:11:50|||||||||12
1737706320000|2025-01-24 08:12:00|||||||||1
1737706330000|2025-01-24 08:12:10|6112|6111.3|6112|6111.3|6112.13|6111.43|6111.88|6111.18|51
1737706340000|2025-01-24 08:12:20|6112.13|6111.43|6112.13|6111.43|6112.13|6111.43|6111.88|6111.18|48
1737706350000|2025-01-24 08:12:30|6112|6111.3|6112.13|6111.43|6112.13|6111.43|6112|6111.3|27
1737706360000|2025-01-24 08:12:40|6112|6111.3|6111.38|6110.68|6112.38|6111.68|6111.38|6110.68|175
1737706370000|2025-01-24 08:12:50|6111.63|6110.93|6111.63|6110.93|6111.88|6111.18|6111.63|6110.93|82
1737706380000|2025-01-24 08:13:00|6111.75|6111.05|6111.88|6111.18|6111.88|6111.18|6111.75|6111.05|11
1737706390000|2025-01-24 08:13:10|6112.13|6111.43|6111.88|6111.18|6112.13|6111.43|6111.88|6111.18|34
1737706400000|2025-01-24 08:13:20|6112|6111.3|6112.13|6111.43|6112.13|6111.43|6111.88|6111.18|28
1737706410000|2025-01-24 08:13:30|6111.88|6111.18|6111.88|6111.18|6111.88|6111.18|6111.88|6111.18|42
1737706420000|2025-01-24 08:13:40|6112|6111.3|6112.13|6111.43|6112.13|6111.43|6112|6111.3|13
1737706430000|2025-01-24 08:13:50|6111.88|6111.18|6111.63|6110.93|6111.88|6111.18|6111.63|6110.93|21
1737706440000|2025-01-24 08:14:00|6111.75|6111.05|6111.88|6111.18|6112.13|6111.43|6111.75|6111.05|49
1737706450000|2025-01-24 08:14:10|6111.75|6111.05|6112.63|6111.93|6112.63|6111.93|6111.63|6110.93|65
1737706460000|2025-01-24 08:14:20|6112.88|6112.18|6112.88|6112.18|6112.88|6112.18|6112.88|6112.18|17
1737706470000|2025-01-24 08:14:30|6112.75|6112.05|6112.88|6112.18|6112.88|6112.18|6112.63|6111.93|57
1737706480000|2025-01-24 08:14:40|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|15
1737706490000|2025-01-24 08:14:50|6113.38|6112.68|6113.63|6112.93|6113.63|6112.93|6113.38|6112.68|54
1737706500000|2025-01-24 08:15:00|6113.88|6113.18|6113|6112.3|6113.88|6113.18|6112.63|6111.93|152
1737706510000|2025-01-24 08:15:10|6112.88|6112.18|6113.13|6112.43|6113.13|6112.43|6112.88|6112.18|33
1737706520000|2025-01-24 08:15:20|6113|6112.3|6113|6112.3|6113.13|6112.43|6112.88|6112.18|33
1737706530000|2025-01-24 08:15:30|6112.88|6112.18|6112.75|6112.05|6112.88|6112.18|6112.63|6111.93|16
1737706540000|2025-01-24 08:15:40|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|6112.5|6111.8|6
1737706550000|2025-01-24 08:15:50|6112.5|6111.8|6112.88|6112.18|6112.88|6112.18|6112.38|6111.68|17
1737706560000|2025-01-24 08:16:00|6112.63|6111.93|6112.88|6112.18|6112.88|6112.18|6112.63|6111.93|19
1737706570000|2025-01-24 08:16:10|6112.75|6112.05|6113.13|6112.43|6113.13|6112.43|6112.63|6111.93|19
1737706580000|2025-01-24 08:16:20|||||||||6
1737706590000|2025-01-24 08:16:30|6113.25|6112.55|6113.13|6112.43|6113.25|6112.55|6113.13|6112.43|8
1737706600000|2025-01-24 08:16:40|6113.25|6112.55|6113.38|6112.68|6113.38|6112.68|6113.25|6112.55|8
1737706610000|2025-01-24 08:16:50|6113.25|6112.55|6113.63|6112.93|6113.63|6112.93|6113.13|6112.43|46
1737706620000|2025-01-24 08:17:00|6113.5|6112.8|6113.63|6112.93|6113.63|6112.93|6113.5|6112.8|17
1737706630000|2025-01-24 08:17:10|6113.5|6112.8|6113.38|6112.68|6113.88|6113.18|6113.38|6112.68|67
1737706640000|2025-01-24 08:17:20|6113.5|6112.8|6113.38|6112.68|6113.63|6112.93|6113.38|6112.68|4
1737706660000|2025-01-24 08:17:40|||||||||12
1737706670000|2025-01-24 08:17:50|6113.25|6112.55|6113.13|6112.43|6113.38|6112.68|6113.13|6112.43|6
1737706680000|2025-01-24 08:18:00|6113.25|6112.55|6112.63|6111.93|6113.25|6112.55|6112.63|6111.93|16
1737706690000|2025-01-24 08:18:10|6112.5|6111.8|6112.38|6111.68|6112.5|6111.8|6112.13|6111.43|20
1737706700000|2025-01-24 08:18:20|6112.25|6111.55|6112|6111.3|6112.38|6111.68|6112|6111.3|11
1737706710000|2025-01-24 08:18:30|6111.88|6111.18|6111.88|6111.18|6112|6111.3|6111.88|6111.18|20
1737706720000|2025-01-24 08:18:40|6112.13|6111.43|6111.88|6111.18|6112.13|6111.43|6111.88|6111.18|9
1737706730000|2025-01-24 08:18:50|6112|6111.3|6112|6111.3|6112.13|6111.43|6111.88|6111.18|15
1737706740000|2025-01-24 08:19:00|6111.88|6111.18|6111.88|6111.18|6112|6111.3|6111.88|6111.18|4
1737706750000|2025-01-24 08:19:10|6111.75|6111.05|6111.63|6110.93|6111.75|6111.05|6111.38|6110.68|39
1737706760000|2025-01-24 08:19:20|6111.5|6110.8|6111.63|6110.93|6111.63|6110.93|6111.5|6110.8|9
1737706770000|2025-01-24 08:19:30|6111.5|6110.8|6111.38|6110.68|6111.5|6110.8|6111.38|6110.68|10
1737706780000|2025-01-24 08:19:40|6111.63|6110.93|6111.75|6111.05|6111.88|6111.18|6111.63|6110.93|30
1737706790000|2025-01-24 08:19:50|6111.88|6111.18|6111.88|6111.18|6111.88|6111.18|6111.88|6111.18|2
1737706800000|2025-01-24 08:20:00|6111.75|6111.05|6111.75|6111.05|6111.88|6111.18|6111.63|6110.93|21
1737706810000|2025-01-24 08:20:10|6111.88|6111.18|6111.88|6111.18|6111.88|6111.18|6111.75|6111.05|0
1737706820000|2025-01-24 08:20:20|6111.75|6111.05|6111.63|6110.93|6111.88|6111.18|6111.63|6110.93|19
1737706830000|2025-01-24 08:20:30|6111.75|6111.05|6112.13|6111.43|6112.13|6111.43|6111.75|6111.05|12
1737706840000|2025-01-24 08:20:40|6112|6111.3|6111.88|6111.18|6112.13|6111.43|6111.88|6111.18|3
1737706850000|2025-01-24 08:20:50|||||||||8
1737706860000|2025-01-24 08:21:00|6111.75|6111.05|6111.63|6110.93|6111.88|6111.18|6111.63|6110.93|9
1737706870000|2025-01-24 08:21:10|6111.75|6111.05|6111.88|6111.18|6111.88|6111.18|6111.75|6111.05|10
1737706880000|2025-01-24 08:21:20|6111.75|6111.05|6111.75|6111.05|6111.75|6111.05|6111.75|6111.05|0
1737706890000|2025-01-24 08:21:30|6111.63|6110.93|6111.63|6110.93|6111.63|6110.93|6111.63|6110.93|15
1737706900000|2025-01-24 08:21:40|6111.88|6111.18|6111.88|6111.18|6111.88|6111.18|6111.75|6111.05|9
1737706920000|2025-01-24 08:22:00|6112.13|6111.43|6112.13|6111.43|6112.13|6111.43|6112.13|6111.43|8
1737706930000|2025-01-24 08:22:10|6111.88|6111.18|6112.38|6111.68|6112.38|6111.68|6111.88|6111.18|15
1737706940000|2025-01-24 08:22:20|6112.25|6111.55|6112.5|6111.8|6112.5|6111.8|6112.25|6111.55|18
1737706950000|2025-01-24 08:22:30|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|14
1737706960000|2025-01-24 08:22:40|6112.75|6112.05|6112.63|6111.93|6112.75|6112.05|6112.63|6111.93|7
1737706970000|2025-01-24 08:22:50|6112.75|6112.05|6112.88|6112.18|6112.88|6112.18|6112.63|6111.93|9
1737706980000|2025-01-24 08:23:00|6112.75|6112.05|6112.88|6112.18|6112.88|6112.18|6112.75|6112.05|7
1737706990000|2025-01-24 08:23:10|||||||||21
1737707000000|2025-01-24 08:23:20|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|18
1737707010000|2025-01-24 08:23:30|6112.5|6111.8|6112.63|6111.93|6112.63|6111.93|6112.38|6111.68|13
1737707020000|2025-01-24 08:23:40|||||||||1
1737707030000|2025-01-24 08:23:50|6112.38|6111.68|6112.38|6111.68|6112.63|6111.93|6112.38|6111.68|14
1737707040000|2025-01-24 08:24:00|6112.5|6111.8|6112.63|6111.93|6112.63|6111.93|6112.38|6111.68|16
1737707050000|2025-01-24 08:24:10|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|6112.88|6112.18|51
1737707060000|2025-01-24 08:24:20|6113|6112.3|6113.13|6112.43|6113.13|6112.43|6113|6112.3|8
1737707070000|2025-01-24 08:24:30|||||||||11
1737707080000|2025-01-24 08:24:40|6113.25|6112.55|6113.13|6112.43|6113.25|6112.55|6113.13|6112.43|21
1737707090000|2025-01-24 08:24:50|6113.25|6112.55|6113.38|6112.68|6113.38|6112.68|6113.13|6112.43|6
1737707100000|2025-01-24 08:25:00|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|6113.38|6112.68|50
1737707110000|2025-01-24 08:25:10|||||||||1
1737707120000|2025-01-24 08:25:20|6113.5|6112.8|6113.38|6112.68|6113.5|6112.8|6113.38|6112.68|9
1737707130000|2025-01-24 08:25:30|6113.13|6112.43|6113.38|6112.68|6113.38|6112.68|6113.13|6112.43|22
1737707140000|2025-01-24 08:25:40|6113.5|6112.8|6113.63|6112.93|6113.88|6113.18|6113.5|6112.8|50
1737707150000|2025-01-24 08:25:50|6113.5|6112.8|6113.38|6112.68|6113.5|6112.8|6113.38|6112.68|9
1737707160000|2025-01-24 08:26:00|6113.25|6112.55|6113.5|6112.8|6113.63|6112.93|6113.13|6112.43|49
1737707170000|2025-01-24 08:26:10|6113.38|6112.68|6113.38|6112.68|6113.63|6112.93|6113.38|6112.68|26
1737707180000|2025-01-24 08:26:20|6113.63|6112.93|6113.25|6112.55|6113.63|6112.93|6113.13|6112.43|33
1737707190000|2025-01-24 08:26:30|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|0
1737707200000|2025-01-24 08:26:40|||||||||4
1737707210000|2025-01-24 08:26:50|6113.25|6112.55|6113.25|6112.55|6113.38|6112.68|6113.13|6112.43|21
1737707220000|2025-01-24 08:27:00|6113.13|6112.43|6113.13|6112.43|6113.38|6112.68|6113.13|6112.43|6
1737707230000|2025-01-24 08:27:10|6113.25|6112.55|6113.13|6112.43|6113.25|6112.55|6113.13|6112.43|5
1737707240000|2025-01-24 08:27:20|6113|6112.3|6113|6112.3|6113.13|6112.43|6113|6112.3|11
1737707250000|2025-01-24 08:27:30|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|11
1737707260000|2025-01-24 08:27:40|6113|6112.3|6113.13|6112.43|6113.13|6112.43|6113|6112.3|5
1737707270000|2025-01-24 08:27:50|6113|6112.3|6113.13|6112.43|6113.13|6112.43|6113|6112.3|4
1737707280000|2025-01-24 08:28:00|6113|6112.3|6112.63|6111.93|6113|6112.3|6112.5|6111.8|45
1737707290000|2025-01-24 08:28:10|6112.88|6112.18|6113|6112.3|6113|6112.3|6112.88|6112.18|6
1737707300000|2025-01-24 08:28:20|6113.13|6112.43|6112.88|6112.18|6113.13|6112.43|6112.88|6112.18|12
1737707310000|2025-01-24 08:28:30|6113|6112.3|6112.88|6112.18|6113|6112.3|6112.88|6112.18|8
1737707320000|2025-01-24 08:28:40|6113|6112.3|6113|6112.3|6113.13|6112.43|6112.88|6112.18|14
1737707330000|2025-01-24 08:28:50|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|6112.88|6112.18|26
1737707340000|2025-01-24 08:29:00|6113|6112.3|6112.88|6112.18|6113|6112.3|6112.88|6112.18|16
1737707350000|2025-01-24 08:29:10|6113.13|6112.43|6113|6112.3|6113.13|6112.43|6113|6112.3|15
1737707360000|2025-01-24 08:29:20|6112.88|6112.18|6112.88|6112.18|6113|6112.3|6112.75|6112.05|14
1737707370000|2025-01-24 08:29:30|6112.63|6111.93|6113|6112.3|6113.13|6112.43|6112.63|6111.93|13
1737707380000|2025-01-24 08:29:40|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|0
1737707390000|2025-01-24 08:29:50|6113|6112.3|6113|6112.3|6113.13|6112.43|6113|6112.3|10
1737707400000|2025-01-24 08:30:00|6113.13|6112.43|6111.88|6111.18|6113.38|6112.68|6111.38|6110.68|580
1737707410000|2025-01-24 08:30:10|6111.75|6111.05|6112.13|6111.43|6112.25|6111.55|6111.38|6110.68|214
1737707420000|2025-01-24 08:30:20|6112.25|6111.55|6113.5|6112.8|6113.5|6112.8|6112.25|6111.55|68
1737707430000|2025-01-24 08:30:30|6113.38|6112.68|6113.63|6112.93|6113.63|6112.93|6113.38|6112.68|41
1737707440000|2025-01-24 08:30:40|6113.5|6112.8|6113.88|6113.18|6114.13|6113.43|6113.38|6112.68|34
1737707450000|2025-01-24 08:30:50|6114|6113.3|6114.13|6113.43|6114.38|6113.68|6114|6113.3|49
1737707460000|2025-01-24 08:31:00|6114|6113.3|6114.13|6113.43|6114.38|6113.68|6113.88|6113.18|84
1737707470000|2025-01-24 08:31:10|6114|6113.3|6113.63|6112.93|6114.13|6113.43|6113.38|6112.68|50
1737707480000|2025-01-24 08:31:20|6113.88|6113.18|6113.75|6113.05|6113.88|6113.18|6113.63|6112.93|26
1737707490000|2025-01-24 08:31:30|6113.88|6113.18|6113.75|6113.05|6113.88|6113.18|6113.38|6112.68|85
1737707500000|2025-01-24 08:31:40|6113.63|6112.93|6113.25|6112.55|6113.88|6113.18|6113.13|6112.43|119
1737707510000|2025-01-24 08:31:50|6113.13|6112.43|6113.13|6112.43|6113.63|6112.93|6113.13|6112.43|126
1737707520000|2025-01-24 08:32:00|6113|6112.3|6112.88|6112.18|6113|6112.3|6112.5|6111.8|44
1737707530000|2025-01-24 08:32:10|6112.75|6112.05|6112.88|6112.18|6113.38|6112.68|6112.38|6111.68|47
1737707540000|2025-01-24 08:32:20|6112.75|6112.05|6113.13|6112.43|6113.13|6112.43|6112.75|6112.05|14
1737707550000|2025-01-24 08:32:30|6113.38|6112.68|6112.75|6112.05|6113.38|6112.68|6112.75|6112.05|58
1737707560000|2025-01-24 08:32:40|6112.88|6112.18|6112.75|6112.05|6112.88|6112.18|6112.63|6111.93|6
1737707570000|2025-01-24 08:32:50|6112.63|6111.93|6112.88|6112.18|6112.88|6112.18|6112.63|6111.93|3
1737707580000|2025-01-24 08:33:00|6112.75|6112.05|6112.38|6111.68|6112.75|6112.05|6112.38|6111.68|17
1737707590000|2025-01-24 08:33:10|6112.25|6111.55|6112.5|6111.8|6112.63|6111.93|6112|6111.3|76
1737707600000|2025-01-24 08:33:20|6112.38|6111.68|6112.75|6112.05|6112.75|6112.05|6112.38|6111.68|18
1737707610000|2025-01-24 08:33:30|6112.88|6112.18|6112.75|6112.05|6112.88|6112.18|6112.63|6111.93|19
1737707620000|2025-01-24 08:33:40|6112.63|6111.93|6112.38|6111.68|6112.63|6111.93|6112.38|6111.68|10
1737707630000|2025-01-24 08:33:50|6112.5|6111.8|6113.13|6112.43|6113.13|6112.43|6112.25|6111.55|95
1737707640000|2025-01-24 08:34:00|6113.38|6112.68|6113.13|6112.43|6113.38|6112.68|6113.13|6112.43|14
1737707650000|2025-01-24 08:34:10|6113.25|6112.55|6113.38|6112.68|6113.5|6112.8|6113.13|6112.43|51
1737707660000|2025-01-24 08:34:20|6113.25|6112.55|6113.13|6112.43|6113.25|6112.55|6113.13|6112.43|18
1737707670000|2025-01-24 08:34:30|6113.38|6112.68|6113.38|6112.68|6113.5|6112.8|6113.38|6112.68|41
1737707680000|2025-01-24 08:34:40|||||||||15
1737707690000|2025-01-24 08:34:50|6113.63|6112.93|6112.88|6112.18|6113.63|6112.93|6112.88|6112.18|23
1737707700000|2025-01-24 08:35:00|6113|6112.3|6113.38|6112.68|6113.38|6112.68|6113|6112.3|3
1737707710000|2025-01-24 08:35:10|6113.5|6112.8|6113.38|6112.68|6113.63|6112.93|6113.38|6112.68|19
1737707720000|2025-01-24 08:35:20|6113.5|6112.8|6113.38|6112.68|6113.63|6112.93|6113.38|6112.68|9
1737707730000|2025-01-24 08:35:30|6113.5|6112.8|6113.38|6112.68|6113.63|6112.93|6113.38|6112.68|17
1737707740000|2025-01-24 08:35:40|6113.5|6112.8|6113.88|6113.18|6113.88|6113.18|6113.38|6112.68|22
1737707750000|2025-01-24 08:35:50|6114|6113.3|6114.13|6113.43|6114.13|6113.43|6114|6113.3|22
1737707760000|2025-01-24 08:36:00|6113.88|6113.18|6113.88|6113.18|6113.88|6113.18|6113.88|6113.18|25
1737707770000|2025-01-24 08:36:10|6114|6113.3|6114|6113.3|6114.13|6113.43|6113.88|6113.18|21
1737707780000|2025-01-24 08:36:20|6113.88|6113.18|6114.13|6113.43|6114.13|6113.43|6113.88|6113.18|2
1737707790000|2025-01-24 08:36:30|6114|6113.3|6113.75|6113.05|6114|6113.3|6113.75|6113.05|29
1737707800000|2025-01-24 08:36:40|6113.88|6113.18|6113.75|6113.05|6113.88|6113.18|6113.75|6113.05|1
1737707810000|2025-01-24 08:36:50|6113.63|6112.93|6113.25|6112.55|6113.63|6112.93|6113.25|6112.55|9
1737707820000|2025-01-24 08:37:00|6113.13|6112.43|6112.75|6112.05|6113.13|6112.43|6112.63|6111.93|27
1737707830000|2025-01-24 08:37:10|6112.63|6111.93|6113.25|6112.55|6113.38|6112.68|6112.63|6111.93|47
1737707840000|2025-01-24 08:37:20|6113.38|6112.68|6113.13|6112.43|6113.38|6112.68|6113.13|6112.43|14
1737707850000|2025-01-24 08:37:30|6113|6112.3|6113.13|6112.43|6113.25|6112.55|6113|6112.3|17
1737707860000|2025-01-24 08:37:40|6113.25|6112.55|6113.38|6112.68|6113.38|6112.68|6113.13|6112.43|10
1737707870000|2025-01-24 08:37:50|6113.63|6112.93|6113.38|6112.68|6113.63|6112.93|6113.38|6112.68|14
1737707880000|2025-01-24 08:38:00|6113.5|6112.8|6113.63|6112.93|6113.63|6112.93|6113.5|6112.8|15
1737707890000|2025-01-24 08:38:10|6113.88|6113.18|6113.88|6113.18|6114.13|6113.43|6113.88|6113.18|54
1737707900000|2025-01-24 08:38:20|6114.13|6113.43|6113.88|6113.18|6114.13|6113.43|6113.88|6113.18|95
1737707910000|2025-01-24 08:38:30|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|15
1737707920000|2025-01-24 08:38:40|6113.88|6113.18|6114.13|6113.43|6114.38|6113.68|6113.88|6113.18|25
1737707930000|2025-01-24 08:38:50|6114.25|6113.55|6114.38|6113.68|6114.63|6113.93|6114.25|6113.55|43
1737707940000|2025-01-24 08:39:00|6114.25|6113.55|6113.88|6113.18|6114.38|6113.68|6113.75|6113.05|32
1737707960000|2025-01-24 08:39:20|6114.13|6113.43|6113.88|6113.18|6114.13|6113.43|6113.75|6113.05|29
1737707970000|2025-01-24 08:39:30|6113.75|6113.05|6113.88|6113.18|6113.88|6113.18|6113.63|6112.93|17
1737707980000|2025-01-24 08:39:40|6114|6113.3|6113.63|6112.93|6114|6113.3|6113.63|6112.93|22
1737707990000|2025-01-24 08:39:50|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|11
1737708000000|2025-01-24 08:40:00|6113.63|6112.93|6113.63|6112.93|6113.88|6113.18|6113.5|6112.8|22
1737708020000|2025-01-24 08:40:20|6113.75|6113.05|6113.88|6113.18|6113.88|6113.18|6113.63|6112.93|32
1737708030000|2025-01-24 08:40:30|6113.75|6113.05|6113.88|6113.18|6113.88|6113.18|6113.75|6113.05|22
1737708040000|2025-01-24 08:40:40|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|20
1737708050000|2025-01-24 08:40:50|6113.5|6112.8|6113.38|6112.68|6113.63|6112.93|6113.25|6112.55|39
1737708060000|2025-01-24 08:41:00|6113.25|6112.55|6112.88|6112.18|6113.38|6112.68|6112.88|6112.18|36
1737708070000|2025-01-24 08:41:10|6112.63|6111.93|6112.88|6112.18|6112.88|6112.18|6112.63|6111.93|38
1737708080000|2025-01-24 08:41:20|6112.75|6112.05|6113|6112.3|6113.13|6112.43|6112.63|6111.93|67
1737708090000|2025-01-24 08:41:30|6113.13|6112.43|6113.38|6112.68|6113.38|6112.68|6113|6112.3|10
1737708100000|2025-01-24 08:41:40|6113.25|6112.55|6113.38|6112.68|6113.38|6112.68|6113.25|6112.55|14
1737708110000|2025-01-24 08:41:50|6113.75|6113.05|6113.63|6112.93|6113.88|6113.18|6113.63|6112.93|31
1737708120000|2025-01-24 08:42:00|6113.38|6112.68|6113.25|6112.55|6113.38|6112.68|6113.25|6112.55|77
1737708130000|2025-01-24 08:42:10|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|5
1737708140000|2025-01-24 08:42:20|6113|6112.3|6112.88|6112.18|6113.13|6112.43|6112.88|6112.18|36
1737708150000|2025-01-24 08:42:30|6113|6112.3|6113|6112.3|6113|6112.3|6113|6112.3|1
1737708160000|2025-01-24 08:42:40|6112.88|6112.18|6113|6112.3|6113|6112.3|6112.88|6112.18|11
1737708170000|2025-01-24 08:42:50|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|6113|6112.3|4
1737708180000|2025-01-24 08:43:00|6113.25|6112.55|6113.38|6112.68|6113.38|6112.68|6113.13|6112.43|12
1737708190000|2025-01-24 08:43:10|6113.25|6112.55|6113.25|6112.55|6113.38|6112.68|6113.13|6112.43|7
1737708200000|2025-01-24 08:43:20|6113.13|6112.43|6112.88|6112.18|6113.13|6112.43|6112.88|6112.18|23
1737708210000|2025-01-24 08:43:30|6112.63|6111.93|6112.38|6111.68|6112.63|6111.93|6112.38|6111.68|31
1737708220000|2025-01-24 08:43:40|6112.5|6111.8|6112.63|6111.93|6112.63|6111.93|6112.5|6111.8|7
1737708230000|2025-01-24 08:43:50|6112.75|6112.05|6113.13|6112.43|6113.13|6112.43|6112.63|6111.93|5
1737708240000|2025-01-24 08:44:00|6113|6112.3|6112.88|6112.18|6113.13|6112.43|6112.88|6112.18|22
1737708250000|2025-01-24 08:44:10|6113|6112.3|6113|6112.3|6113.13|6112.43|6112.88|6112.18|11
1737708260000|2025-01-24 08:44:20|6113.13|6112.43|6113|6112.3|6113.13|6112.43|6113|6112.3|2
1737708270000|2025-01-24 08:44:30|6112.88|6112.18|6113.13|6112.43|6113.13|6112.43|6112.88|6112.18|8
1737708280000|2025-01-24 08:44:40|6113|6112.3|6113.13|6112.43|6113.13|6112.43|6112.88|6112.18|5
1737708290000|2025-01-24 08:44:50|||||||||2
1737708300000|2025-01-24 08:45:00|6113|6112.3|6112.88|6112.18|6113|6112.3|6112.75|6112.05|15
1737708310000|2025-01-24 08:45:10|6112.75|6112.05|6112.63|6111.93|6112.88|6112.18|6112.63|6111.93|9
1737708320000|2025-01-24 08:45:20|6112.75|6112.05|6112.63|6111.93|6112.88|6112.18|6112.63|6111.93|25
1737708330000|2025-01-24 08:45:30|6112.75|6112.05|6112.38|6111.68|6112.75|6112.05|6112.38|6111.68|12
1737708340000|2025-01-24 08:45:40|6112.5|6111.8|6112.5|6111.8|6112.63|6111.93|6112.5|6111.8|9
1737708350000|2025-01-24 08:45:50|6112.63|6111.93|6112.38|6111.68|6112.63|6111.93|6112.38|6111.68|9
1737708360000|2025-01-24 08:46:00|6112.5|6111.8|6112.38|6111.68|6112.5|6111.8|6112.38|6111.68|2
1737708370000|2025-01-24 08:46:10|6112.25|6111.55|6112.38|6111.68|6112.38|6111.68|6112.25|6111.55|13
1737708380000|2025-01-24 08:46:20|6112.5|6111.8|6112.63|6111.93|6112.75|6112.05|6112.5|6111.8|11
1737708390000|2025-01-24 08:46:30|6112.75|6112.05|6113.13|6112.43|6113.13|6112.43|6112.75|6112.05|21
1737708420000|2025-01-24 08:47:00|6113.25|6112.55|6113.13|6112.43|6113.25|6112.55|6113.13|6112.43|15
1737708430000|2025-01-24 08:47:10|6112.88|6112.18|6112.63|6111.93|6112.88|6112.18|6112.63|6111.93|35
1737708440000|2025-01-24 08:47:20|||||||||4
1737708450000|2025-01-24 08:47:30|6112.5|6111.8|6112.88|6112.18|6112.88|6112.18|6112.5|6111.8|17
1737708460000|2025-01-24 08:47:40|6113|6112.3|6113|6112.3|6113.13|6112.43|6112.88|6112.18|6
1737708470000|2025-01-24 08:47:50|6113.13|6112.43|6112.88|6112.18|6113.13|6112.43|6112.88|6112.18|5
1737708480000|2025-01-24 08:48:00|6113|6112.3|6113.13|6112.43|6113.13|6112.43|6113|6112.3|18
1737708490000|2025-01-24 08:48:10|6113|6112.3|6113.13|6112.43|6113.13|6112.43|6113|6112.3|3
1737708500000|2025-01-24 08:48:20|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|15
1737708510000|2025-01-24 08:48:30|6113.25|6112.55|6113.13|6112.43|6113.38|6112.68|6113.13|6112.43|22
1737708520000|2025-01-24 08:48:40|6112.88|6112.18|6113|6112.3|6113.13|6112.43|6112.88|6112.18|14
1737708530000|2025-01-24 08:48:50|6112.88|6112.18|6112.88|6112.18|6113|6112.3|6112.88|6112.18|0
1737708540000|2025-01-24 08:49:00|6112.63|6111.93|6113.13|6112.43|6113.13|6112.43|6112.63|6111.93|26
1737708550000|2025-01-24 08:49:10|6113.38|6112.68|6113.13|6112.43|6113.38|6112.68|6113.13|6112.43|7
1737708560000|2025-01-24 08:49:20|6113.25|6112.55|6113.25|6112.55|6113.38|6112.68|6113.25|6112.55|9
1737708570000|2025-01-24 08:49:30|6113.13|6112.43|6113.38|6112.68|6113.63|6112.93|6113.13|6112.43|61
1737708580000|2025-01-24 08:49:40|6113.25|6112.55|6113.13|6112.43|6113.25|6112.55|6113.13|6112.43|36
1737708600000|2025-01-24 08:50:00|6113|6112.3|6112.88|6112.18|6113.13|6112.43|6112.75|6112.05|35
1737708610000|2025-01-24 08:50:10|6112.75|6112.05|6112.88|6112.18|6113.13|6112.43|6112.75|6112.05|52
1737708620000|2025-01-24 08:50:20|6113|6112.3|6113.38|6112.68|6113.38|6112.68|6113|6112.3|43
1737708630000|2025-01-24 08:50:30|6113.63|6112.93|6113.13|6112.43|6113.63|6112.93|6113.13|6112.43|73
1737708640000|2025-01-24 08:50:40|||||||||1
1737708650000|2025-01-24 08:50:50|6113.38|6112.68|6113.13|6112.43|6113.38|6112.68|6113.13|6112.43|53
1737708660000|2025-01-24 08:51:00|6113.25|6112.55|6113.13|6112.43|6113.38|6112.68|6113.13|6112.43|10
1737708680000|2025-01-24 08:51:20|6113.25|6112.55|6113.25|6112.55|6113.38|6112.68|6113.25|6112.55|15
1737708690000|2025-01-24 08:51:30|6113.13|6112.43|6113.13|6112.43|6113.38|6112.68|6113.13|6112.43|24
1737708700000|2025-01-24 08:51:40|6113.25|6112.55|6113.25|6112.55|6113.25|6112.55|6113.13|6112.43|22
1737708710000|2025-01-24 08:51:50|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|19
1737708720000|2025-01-24 08:52:00|6113.25|6112.55|6112.88|6112.18|6113.25|6112.55|6112.88|6112.18|14
1737708730000|2025-01-24 08:52:10|6112.75|6112.05|6112.88|6112.18|6112.88|6112.18|6112.63|6111.93|23
1737708740000|2025-01-24 08:52:20|||||||||1
1737708750000|2025-01-24 08:52:30|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|15
1737708760000|2025-01-24 08:52:40|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|2
1737708780000|2025-01-24 08:53:00|6113.25|6112.55|6112.88|6112.18|6113.25|6112.55|6112.88|6112.18|21
1737708790000|2025-01-24 08:53:10|||||||||6
1737708800000|2025-01-24 08:53:20|6113|6112.3|6113.13|6112.43|6113.13|6112.43|6112.88|6112.18|27
1737708810000|2025-01-24 08:53:30|||||||||3
1737708820000|2025-01-24 08:53:40|6113.25|6112.55|6113.13|6112.43|6113.38|6112.68|6113.13|6112.43|16
1737708830000|2025-01-24 08:53:50|6113|6112.3|6112.88|6112.18|6113|6112.3|6112.75|6112.05|29
1737708840000|2025-01-24 08:54:00|6112.75|6112.05|6113|6112.3|6113|6112.3|6112.63|6111.93|27
1737708850000|2025-01-24 08:54:10|6112.88|6112.18|6112.88|6112.18|6112.88|6112.18|6112.88|6112.18|6
1737708870000|2025-01-24 08:54:30|6113|6112.3|6112.5|6111.8|6113|6112.3|6112.38|6111.68|49
1737708880000|2025-01-24 08:54:40|6112.63|6111.93|6112.38|6111.68|6112.63|6111.93|6112.38|6111.68|6
1737708890000|2025-01-24 08:54:50|6112.25|6111.55|6111.88|6111.18|6112.38|6111.68|6111.88|6111.18|68
1737708900000|2025-01-24 08:55:00|6112|6111.3|6111.88|6111.18|6112|6111.3|6111.75|6111.05|38
1737708910000|2025-01-24 08:55:10|6111.63|6110.93|6111.63|6110.93|6111.63|6110.93|6111.63|6110.93|28
1737708920000|2025-01-24 08:55:20|6111.5|6110.8|6111.13|6110.43|6111.5|6110.8|6111.13|6110.43|49
1737708930000|2025-01-24 08:55:30|6111.25|6110.55|6111.13|6110.43|6111.38|6110.68|6111.13|6110.43|35
1737708940000|2025-01-24 08:55:40|6111.25|6110.55|6111.25|6110.55|6111.38|6110.68|6111.13|6110.43|69
1737708950000|2025-01-24 08:55:50|6111.13|6110.43|6111.13|6110.43|6111.38|6110.68|6111.13|6110.43|11
1737708960000|2025-01-24 08:56:00|6111.25|6110.55|6111.13|6110.43|6111.38|6110.68|6111.13|6110.43|12
1737708970000|2025-01-24 08:56:10|||||||||13
1737708980000|2025-01-24 08:56:20|||||||||1
1737708990000|2025-01-24 08:56:30|6111.38|6110.68|6111.13|6110.43|6111.38|6110.68|6111.13|6110.43|13
1737709000000|2025-01-24 08:56:40|6111.25|6110.55|6111.13|6110.43|6111.25|6110.55|6111.13|6110.43|17
1737709020000|2025-01-24 08:57:00|6111.25|6110.55|6111.13|6110.43|6111.25|6110.55|6111.13|6110.43|14
1737709030000|2025-01-24 08:57:10|6111|6110.3|6110.38|6109.68|6111|6110.3|6110.38|6109.68|59
1737709040000|2025-01-24 08:57:20|6110.25|6109.55|6110.38|6109.68|6110.38|6109.68|6110.25|6109.55|18
1737709050000|2025-01-24 08:57:30|6110.25|6109.55|6110.63|6109.93|6110.63|6109.93|6110.13|6109.43|29
1737709060000|2025-01-24 08:57:40|6110.5|6109.8|6110.38|6109.68|6110.5|6109.8|6110.38|6109.68|6
1737709070000|2025-01-24 08:57:50|6110.25|6109.55|6110.25|6109.55|6110.38|6109.68|6110.13|6109.43|14
1737709080000|2025-01-24 08:58:00|6110.38|6109.68|6110.5|6109.8|6110.63|6109.93|6110.25|6109.55|23
1737709090000|2025-01-24 08:58:10|6110.38|6109.68|6110.88|6110.18|6110.88|6110.18|6110.38|6109.68|63
1737709100000|2025-01-24 08:58:20|6110.75|6110.05|6110.38|6109.68|6110.88|6110.18|6110.38|6109.68|26
1737709110000|2025-01-24 08:58:30|||||||||8
1737709120000|2025-01-24 08:58:40|6110.13|6109.43|6110.25|6109.55|6110.38|6109.68|6110.13|6109.43|47
1737709130000|2025-01-24 08:58:50|6110.38|6109.68|6110.38|6109.68|6110.38|6109.68|6110.38|6109.68|0
1737709140000|2025-01-24 08:59:00|6110.63|6109.93|6110.63|6109.93|6110.63|6109.93|6110.5|6109.8|35
1737709150000|2025-01-24 08:59:10|||||||||3
1737709160000|2025-01-24 08:59:20|6110.75|6110.05|6110.88|6110.18|6110.88|6110.18|6110.75|6110.05|27
1737709170000|2025-01-24 08:59:30|6111|6110.3|6111.13|6110.43|6111.63|6110.93|6111|6110.3|163
1737709180000|2025-01-24 08:59:40|6111.38|6110.68|6111.38|6110.68|6111.38|6110.68|6111.13|6110.43|22
1737709190000|2025-01-24 08:59:50|6111.25|6110.55|6111.38|6110.68|6111.38|6110.68|6111.13|6110.43|18
1737709200000|2025-01-24 09:00:00|6111.13|6110.43|6111.88|6111.18|6111.88|6111.18|6111.13|6110.43|175
1737709210000|2025-01-24 09:00:10|6111.63|6110.93|6111.5|6110.8|6111.63|6110.93|6111.38|6110.68|58
1737709220000|2025-01-24 09:00:20|6111.38|6110.68|6111.63|6110.93|6111.63|6110.93|6111.38|6110.68|17
1737709230000|2025-01-24 09:00:30|6111.88|6111.18|6111.88|6111.18|6111.88|6111.18|6111.88|6111.18|20
1737709240000|2025-01-24 09:00:40|6111.75|6111.05|6112.13|6111.43|6112.25|6111.55|6111.63|6110.93|51
1737709250000|2025-01-24 09:00:50|6112|6111.3|6111.5|6110.8|6112.13|6111.43|6111.38|6110.68|114
1737709260000|2025-01-24 09:01:00|6111.63|6110.93|6111.63|6110.93|6111.88|6111.18|6111.63|6110.93|12
1737709270000|2025-01-24 09:01:10|6111.88|6111.18|6111.63|6110.93|6111.88|6111.18|6111.63|6110.93|32
1737709280000|2025-01-24 09:01:20|6111.88|6111.18|6111.88|6111.18|6111.88|6111.18|6111.88|6111.18|7
1737709290000|2025-01-24 09:01:30|6112.13|6111.43|6111.88|6111.18|6112.13|6111.43|6111.88|6111.18|18
1737709300000|2025-01-24 09:01:40|6111.75|6111.05|6111.88|6111.18|6112.13|6111.43|6111.75|6111.05|56
1737709310000|2025-01-24 09:01:50|6111.75|6111.05|6112.13|6111.43|6112.13|6111.43|6111.75|6111.05|24
1737709320000|2025-01-24 09:02:00|6112.38|6111.68|6112.88|6112.18|6112.88|6112.18|6112.38|6111.68|26
1737709330000|2025-01-24 09:02:10|6113.13|6112.43|6112.38|6111.68|6113.13|6112.43|6112.38|6111.68|48
1737709340000|2025-01-24 09:02:20|6112.25|6111.55|6112.63|6111.93|6112.63|6111.93|6112.25|6111.55|11
1737709350000|2025-01-24 09:02:30|6112.88|6112.18|6112.63|6111.93|6112.88|6112.18|6112.63|6111.93|109
1737709360000|2025-01-24 09:02:40|6112.5|6111.8|6112.63|6111.93|6112.63|6111.93|6112.38|6111.68|27
1737709370000|2025-01-24 09:02:50|6112.5|6111.8|6112.88|6112.18|6112.88|6112.18|6112.5|6111.8|17
1737709380000|2025-01-24 09:03:00|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|44
1737709390000|2025-01-24 09:03:10|6113|6112.3|6113.13|6112.43|6113.13|6112.43|6113|6112.3|27
1737709400000|2025-01-24 09:03:20|6112.88|6112.18|6113|6112.3|6113.13|6112.43|6112.88|6112.18|21
1737709410000|2025-01-24 09:03:30|6112.88|6112.18|6113.38|6112.68|6113.38|6112.68|6112.88|6112.18|28
1737709420000|2025-01-24 09:03:40|6113.25|6112.55|6113.13|6112.43|6113.38|6112.68|6113.13|6112.43|41
1737709430000|2025-01-24 09:03:50|6113.25|6112.55|6113.25|6112.55|6113.25|6112.55|6113.13|6112.43|16
1737709440000|2025-01-24 09:04:00|6113.13|6112.43|6113.13|6112.43|6113.38|6112.68|6113.13|6112.43|68
1737709450000|2025-01-24 09:04:10|6113.25|6112.55|6113.13|6112.43|6113.25|6112.55|6112.88|6112.18|45
1737709460000|2025-01-24 09:04:20|6112.88|6112.18|6112.88|6112.18|6112.88|6112.18|6112.75|6112.05|23
1737709470000|2025-01-24 09:04:30|6113|6112.3|6113.13|6112.43|6113.13|6112.43|6113|6112.3|17
1737709480000|2025-01-24 09:04:40|6113|6112.3|6113.13|6112.43|6113.25|6112.55|6112.88|6112.18|30
1737709490000|2025-01-24 09:04:50|6113.25|6112.55|6113.38|6112.68|6113.38|6112.68|6113.13|6112.43|14
1737709500000|2025-01-24 09:05:00|6113.25|6112.55|6112.88|6112.18|6113.38|6112.68|6112.88|6112.18|63
1737709510000|2025-01-24 09:05:10|6113|6112.3|6112.88|6112.18|6113.13|6112.43|6112.88|6112.18|23
1737709520000|2025-01-24 09:05:20|6112.75|6112.05|6112.63|6111.93|6112.88|6112.18|6112.63|6111.93|15
1737709530000|2025-01-24 09:05:30|6112.5|6111.8|6112.88|6112.18|6113|6112.3|6112.38|6111.68|45
1737709540000|2025-01-24 09:05:40|6112.63|6111.93|6113.13|6112.43|6113.13|6112.43|6112.63|6111.93|71
1737709550000|2025-01-24 09:05:50|6113|6112.3|6113.13|6112.43|6113.13|6112.43|6112.88|6112.18|16
1737709560000|2025-01-24 09:06:00|6113.25|6112.55|6113.25|6112.55|6113.38|6112.68|6113.13|6112.43|53
1737709570000|2025-01-24 09:06:10|6113.38|6112.68|6113.63|6112.93|6113.63|6112.93|6113.38|6112.68|29
1737709580000|2025-01-24 09:06:20|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|6113.13|6112.43|36
1737709590000|2025-01-24 09:06:30|6113.63|6112.93|6113.38|6112.68|6113.63|6112.93|6113.38|6112.68|73
1737709600000|2025-01-24 09:06:40|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|6113.5|6112.8|38
1737709610000|2025-01-24 09:06:50|6113.88|6113.18|6113.75|6113.05|6113.88|6113.18|6113.75|6113.05|24
1737709620000|2025-01-24 09:07:00|6113.88|6113.18|6113.63|6112.93|6113.88|6113.18|6113.63|6112.93|35
1737709630000|2025-01-24 09:07:10|6113.5|6112.8|6113.38|6112.68|6113.63|6112.93|6113.38|6112.68|26
1737709640000|2025-01-24 09:07:20|6113.5|6112.8|6113.38|6112.68|6113.5|6112.8|6113.38|6112.68|24
1737709650000|2025-01-24 09:07:30|6113.5|6112.8|6113.88|6113.18|6113.88|6113.18|6113.5|6112.8|44
1737709660000|2025-01-24 09:07:40|||||||||13
1737709670000|2025-01-24 09:07:50|6113.63|6112.93|6113.88|6113.18|6113.88|6113.18|6113.63|6112.93|51
1737709680000|2025-01-24 09:08:00|6113.75|6113.05|6113.63|6112.93|6113.88|6113.18|6113.63|6112.93|22
1737709690000|2025-01-24 09:08:10|6113.88|6113.18|6113.88|6113.18|6113.88|6113.18|6113.88|6113.18|20
1737709700000|2025-01-24 09:08:20|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|4
1737709710000|2025-01-24 09:08:30|6114|6113.3|6113.88|6113.18|6114.13|6113.43|6113.88|6113.18|21
1737709720000|2025-01-24 09:08:40|6113.63|6112.93|6113.88|6113.18|6113.88|6113.18|6113.63|6112.93|64
1737709730000|2025-01-24 09:08:50|6113.75|6113.05|6113.63|6112.93|6113.75|6113.05|6113.63|6112.93|12
1737709740000|2025-01-24 09:09:00|6113.75|6113.05|6113.75|6113.05|6113.88|6113.18|6113.63|6112.93|51
1737709750000|2025-01-24 09:09:10|6113.63|6112.93|6113.75|6113.05|6113.75|6113.05|6113.63|6112.93|36
1737709760000|2025-01-24 09:09:20|6113.63|6112.93|6113.63|6112.93|6113.88|6113.18|6113.38|6112.68|72
1737709770000|2025-01-24 09:09:30|6113.5|6112.8|6113.63|6112.93|6113.63|6112.93|6113.5|6112.8|17
1737709790000|2025-01-24 09:09:50|6113.88|6113.18|6113.88|6113.18|6113.88|6113.18|6113.63|6112.93|19
1737709800000|2025-01-24 09:10:00|6113.75|6113.05|6113.88|6113.18|6113.88|6113.18|6113.75|6113.05|21
1737709810000|2025-01-24 09:10:10|6113.75|6113.05|6113.63|6112.93|6113.75|6113.05|6113.63|6112.93|11
1737709820000|2025-01-24 09:10:20|6113.5|6112.8|6113.38|6112.68|6113.5|6112.8|6113.38|6112.68|17
1737709830000|2025-01-24 09:10:30|6113.25|6112.55|6113.13|6112.43|6113.25|6112.55|6113.13|6112.43|12
1737709840000|2025-01-24 09:10:40|||||||||27
1737709860000|2025-01-24 09:11:00|6113.25|6112.55|6113.13|6112.43|6113.38|6112.68|6113.13|6112.43|41
1737709870000|2025-01-24 09:11:10|6113.25|6112.55|6113.13|6112.43|6113.38|6112.68|6113.13|6112.43|10
1737709880000|2025-01-24 09:11:20|6113|6112.3|6113.13|6112.43|6113.13|6112.43|6113|6112.3|21
1737709890000|2025-01-24 09:11:30|6113|6112.3|6113.38|6112.68|6113.38|6112.68|6113|6112.3|13
1737709900000|2025-01-24 09:11:40|6113.25|6112.55|6113.13|6112.43|6113.25|6112.55|6113.13|6112.43|6
1737709910000|2025-01-24 09:11:50|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|21
1737709920000|2025-01-24 09:12:00|||||||||15
1737709940000|2025-01-24 09:12:20|6113.13|6112.43|6113.38|6112.68|6113.38|6112.68|6113.13|6112.43|34
1737709950000|2025-01-24 09:12:30|6113.25|6112.55|6113.38|6112.68|6113.38|6112.68|6113.25|6112.55|6
1737709960000|2025-01-24 09:12:40|||||||||2
1737709970000|2025-01-24 09:12:50|||||||||6
1737709980000|2025-01-24 09:13:00|6113.25|6112.55|6112.88|6112.18|6113.38|6112.68|6112.88|6112.18|33
1737709990000|2025-01-24 09:13:10|||||||||3
1737710000000|2025-01-24 09:13:20|6113.13|6112.43|6113.38|6112.68|6113.38|6112.68|6113.13|6112.43|8
1737710030000|2025-01-24 09:13:50|6113.63|6112.93|6113.75|6113.05|6113.75|6113.05|6113.63|6112.93|49
1737710040000|2025-01-24 09:14:00|6113.63|6112.93|6113.88|6113.18|6113.88|6113.18|6113.63|6112.93|35
1737710050000|2025-01-24 09:14:10|6113.63|6112.93|6113.75|6113.05|6113.75|6113.05|6113.63|6112.93|54
1737710060000|2025-01-24 09:14:20|6113.88|6113.18|6113.88|6113.18|6113.88|6113.18|6113.88|6113.18|4
1737710070000|2025-01-24 09:14:30|6114|6113.3|6113.88|6113.18|6114.13|6113.43|6113.88|6113.18|51
1737710080000|2025-01-24 09:14:40|6113.75|6113.05|6113.63|6112.93|6113.88|6113.18|6113.63|6112.93|20
1737710090000|2025-01-24 09:14:50|6113.75|6113.05|6114.13|6113.43|6114.13|6113.43|6113.63|6112.93|46
1737710100000|2025-01-24 09:15:00|||||||||4
1737710110000|2025-01-24 09:15:10|6114|6113.3|6114.13|6113.43|6114.13|6113.43|6113.88|6113.18|39
1737710120000|2025-01-24 09:15:20|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|24
1737710130000|2025-01-24 09:15:30|6114.5|6113.8|6114.63|6113.93|6114.88|6114.18|6114.5|6113.8|117
1737710140000|2025-01-24 09:15:40|6114.5|6113.8|6114.63|6113.93|6114.63|6113.93|6114.5|6113.8|63
1737710150000|2025-01-24 09:15:50|6114.75|6114.05|6114.75|6114.05|6114.88|6114.18|6114.63|6113.93|28
1737710160000|2025-01-24 09:16:00|6114.63|6113.93|6114.63|6113.93|6114.63|6113.93|6114.63|6113.93|36
1737710170000|2025-01-24 09:16:10|||||||||3
1737710180000|2025-01-24 09:16:20|6114.88|6114.18|6114.5|6113.8|6114.88|6114.18|6114.38|6113.68|106
1737710190000|2025-01-24 09:16:30|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|6114.13|6113.43|28
1737710200000|2025-01-24 09:16:40|6114.5|6113.8|6114.38|6113.68|6114.5|6113.8|6114.38|6113.68|46
1737710210000|2025-01-24 09:16:50|||||||||22
1737710220000|2025-01-24 09:17:00|||||||||18
1737710230000|2025-01-24 09:17:10|6114.25|6113.55|6113.88|6113.18|6114.25|6113.55|6113.88|6113.18|36
1737710240000|2025-01-24 09:17:20|6114|6113.3|6114.13|6113.43|6114.13|6113.43|6114|6113.3|29
1737710250000|2025-01-24 09:17:30|6113.88|6113.18|6114.13|6113.43|6114.13|6113.43|6113.88|6113.18|48
1737710270000|2025-01-24 09:17:50|6114.25|6113.55|6114.38|6113.68|6114.38|6113.68|6114.25|6113.55|20
1737710280000|2025-01-24 09:18:00|6114.63|6113.93|6114.38|6113.68|6114.63|6113.93|6114.38|6113.68|37
1737710290000|2025-01-24 09:18:10|||||||||31
1737710300000|2025-01-24 09:18:20|6114.5|6113.8|6114.63|6113.93|6114.63|6113.93|6114.38|6113.68|24
1737710320000|2025-01-24 09:18:40|6114.88|6114.18|6114.88|6114.18|6114.88|6114.18|6114.88|6114.18|14
1737710330000|2025-01-24 09:18:50|6115.13|6114.43|6115.13|6114.43|6115.13|6114.43|6115.13|6114.43|31
1737710340000|2025-01-24 09:19:00|6114.88|6114.18|6114.88|6114.18|6114.88|6114.18|6114.75|6114.05|30
1737710360000|2025-01-24 09:19:20|||||||||1
1737710380000|2025-01-24 09:19:40|||||||||12
1737710400000|2025-01-24 09:20:00|6115.13|6114.43|6115.13|6114.43|6115.38|6114.68|6114.88|6114.18|81
1737710410000|2025-01-24 09:20:10|6115.88|6115.18|6115.88|6115.18|6115.88|6115.18|6115.88|6115.18|75
1737710420000|2025-01-24 09:20:20|6115.75|6115.05|6115.63|6114.93|6115.75|6115.05|6115.63|6114.93|34
1737710430000|2025-01-24 09:20:30|6115.38|6114.68|6115.63|6114.93|6115.63|6114.93|6115.38|6114.68|42
1737710440000|2025-01-24 09:20:40|6115.5|6114.8|6115.63|6114.93|6115.63|6114.93|6115.5|6114.8|17
1737710450000|2025-01-24 09:20:50|6115.5|6114.8|6115.88|6115.18|6115.88|6115.18|6115.38|6114.68|49
1737710460000|2025-01-24 09:21:00|6115.63|6114.93|6115.63|6114.93|6115.63|6114.93|6115.63|6114.93|16
1737710470000|2025-01-24 09:21:10|6115.38|6114.68|6115.38|6114.68|6115.38|6114.68|6115.38|6114.68|32
1737710480000|2025-01-24 09:21:20|6115.5|6114.8|6115.88|6115.18|6115.88|6115.18|6115.5|6114.8|63
1737710490000|2025-01-24 09:21:30|6115.75|6115.05|6115.88|6115.18|6115.88|6115.18|6115.75|6115.05|17
1737710500000|2025-01-24 09:21:40|6115.63|6114.93|6115.63|6114.93|6115.63|6114.93|6115.63|6114.93|18
1737710510000|2025-01-24 09:21:50|6115.75|6115.05|6115.63|6114.93|6115.75|6115.05|6115.63|6114.93|21
1737710520000|2025-01-24 09:22:00|6115.88|6115.18|6115.5|6114.8|6115.88|6115.18|6115.5|6114.8|28
1737710530000|2025-01-24 09:22:10|6115.38|6114.68|6115.63|6114.93|6115.63|6114.93|6115.38|6114.68|19
1737710540000|2025-01-24 09:22:20|||||||||5
1737710560000|2025-01-24 09:22:40|6115.75|6115.05|6115.88|6115.18|6115.88|6115.18|6115.75|6115.05|13
1737710570000|2025-01-24 09:22:50|6115.75|6115.05|6115.88|6115.18|6115.88|6115.18|6115.75|6115.05|32
1737710580000|2025-01-24 09:23:00|||||||||3
1737710590000|2025-01-24 09:23:10|6116|6115.3|6116.13|6115.43|6116.13|6115.43|6115.88|6115.18|38
1737710600000|2025-01-24 09:23:20|6115.88|6115.18|6115.63|6114.93|6115.88|6115.18|6115.63|6114.93|87
1737710610000|2025-01-24 09:23:30|6115.38|6114.68|6115.63|6114.93|6115.63|6114.93|6115.38|6114.68|35
1737710620000|2025-01-24 09:23:40|6115.75|6115.05|6115.63|6114.93|6115.75|6115.05|6115.63|6114.93|38
1737710630000|2025-01-24 09:23:50|6115.88|6115.18|6116.13|6115.43|6116.13|6115.43|6115.88|6115.18|28
1737710640000|2025-01-24 09:24:00|6115.88|6115.18|6115.88|6115.18|6115.88|6115.18|6115.88|6115.18|14
1737710650000|2025-01-24 09:24:10|6115.63|6114.93|6116.13|6115.43|6116.13|6115.43|6115.63|6114.93|21
1737710660000|2025-01-24 09:24:20|6115.88|6115.18|6115.88|6115.18|6115.88|6115.18|6115.88|6115.18|81
1737710670000|2025-01-24 09:24:30|6116|6115.3|6115.88|6115.18|6116|6115.3|6115.88|6115.18|22
1737710680000|2025-01-24 09:24:40|6116|6115.3|6115.63|6114.93|6116|6115.3|6115.63|6114.93|63
1737710690000|2025-01-24 09:24:50|||||||||38
1737710700000|2025-01-24 09:25:00|6115.38|6114.68|6115.38|6114.68|6115.63|6114.93|6115.38|6114.68|21
1737710710000|2025-01-24 09:25:10|6115.25|6114.55|6115.13|6114.43|6115.25|6114.55|6115.13|6114.43|21
1737710720000|2025-01-24 09:25:20|6115.25|6114.55|6114.88|6114.18|6115.38|6114.68|6114.88|6114.18|47
1737710730000|2025-01-24 09:25:30|6115|6114.3|6115.13|6114.43|6115.13|6114.43|6114.88|6114.18|23
1737710740000|2025-01-24 09:25:40|6115|6114.3|6115.13|6114.43|6115.38|6114.68|6115|6114.3|54
1737710750000|2025-01-24 09:25:50|6114.88|6114.18|6114.88|6114.18|6114.88|6114.18|6114.63|6113.93|58
1737710760000|2025-01-24 09:26:00|||||||||11
1737710770000|2025-01-24 09:26:10|6115|6114.3|6115.13|6114.43|6115.13|6114.43|6114.88|6114.18|6
1737710780000|2025-01-24 09:26:20|6115|6114.3|6115.13|6114.43|6115.13|6114.43|6115|6114.3|38
1737710790000|2025-01-24 09:26:30|||||||||1
1737710800000|2025-01-24 09:26:40|6115|6114.3|6115|6114.3|6115.13|6114.43|6114.88|6114.18|17
1737710810000|2025-01-24 09:26:50|6115.13|6114.43|6114.88|6114.18|6115.13|6114.43|6114.88|6114.18|21
1737710820000|2025-01-24 09:27:00|6115|6114.3|6115.13|6114.43|6115.13|6114.43|6115|6114.3|11
1737710830000|2025-01-24 09:27:10|||||||||3
1737710840000|2025-01-24 09:27:20|6114.63|6113.93|6114.38|6113.68|6114.63|6113.93|6114.13|6113.43|114
1737710850000|2025-01-24 09:27:30|6114.63|6113.93|6114.13|6113.43|6114.63|6113.93|6114.13|6113.43|88
1737710860000|2025-01-24 09:27:40|||||||||34
1737710870000|2025-01-24 09:27:50|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|18
1737710880000|2025-01-24 09:28:00|6114.25|6113.55|6114.13|6113.43|6114.38|6113.68|6114.13|6113.43|7
1737710890000|2025-01-24 09:28:10|||||||||1
1737710900000|2025-01-24 09:28:20|6114.25|6113.55|6114.13|6113.43|6114.38|6113.68|6114.13|6113.43|35
1737710910000|2025-01-24 09:28:30|||||||||6
1737710920000|2025-01-24 09:28:40|||||||||5
1737710930000|2025-01-24 09:28:50|6114|6113.3|6113.88|6113.18|6114|6113.3|6113.88|6113.18|34
1737710940000|2025-01-24 09:29:00|||||||||21
1737710950000|2025-01-24 09:29:10|||||||||1
1737710960000|2025-01-24 09:29:20|||||||||2
1737710970000|2025-01-24 09:29:30|6114|6113.3|6114.13|6113.43|6114.13|6113.43|6114|6113.3|31
1737710980000|2025-01-24 09:29:40|||||||||1
1737710990000|2025-01-24 09:29:50|6114.25|6113.55|6114.38|6113.68|6114.38|6113.68|6114.25|6113.55|9
1737711000000|2025-01-24 09:30:00|6114.63|6113.93|6114.63|6113.93|6114.88|6114.18|6114.63|6113.93|57
1737711010000|2025-01-24 09:30:10|||||||||2
1737711020000|2025-01-24 09:30:20|6114.75|6114.05|6114.63|6113.93|6114.88|6114.18|6114.63|6113.93|24
1737711030000|2025-01-24 09:30:30|6114.75|6114.05|6114.88|6114.18|6114.88|6114.18|6114.75|6114.05|20
1737711040000|2025-01-24 09:30:40|||||||||7
1737711050000|2025-01-24 09:30:50|6115|6114.3|6115.13|6114.43|6115.13|6114.43|6115|6114.3|17
1737711060000|2025-01-24 09:31:00|6115|6114.3|6114.88|6114.18|6115|6114.3|6114.88|6114.18|19
1737711070000|2025-01-24 09:31:10|6115|6114.3|6114.88|6114.18|6115.13|6114.43|6114.88|6114.18|27
1737711080000|2025-01-24 09:31:20|||||||||3
1737711090000|2025-01-24 09:31:30|6114.63|6113.93|6114.88|6114.18|6114.88|6114.18|6114.63|6113.93|36
1737711100000|2025-01-24 09:31:40|6115|6114.3|6115.13|6114.43|6115.13|6114.43|6114.88|6114.18|14
1737711120000|2025-01-24 09:32:00|6115|6114.3|6115.13|6114.43|6115.13|6114.43|6115|6114.3|35
1737711130000|2025-01-24 09:32:10|6115|6114.3|6114.88|6114.18|6115|6114.3|6114.88|6114.18|17
1737711140000|2025-01-24 09:32:20|6115.13|6114.43|6115.38|6114.68|6115.38|6114.68|6115.13|6114.43|33
1737711150000|2025-01-24 09:32:30|6115.25|6114.55|6116.13|6115.43|6116.13|6115.43|6115.25|6114.55|78
1737711160000|2025-01-24 09:32:40|6116|6115.3|6115.88|6115.18|6116.13|6115.43|6115.88|6115.18|98
1737711170000|2025-01-24 09:32:50|6116.13|6115.43|6115.88|6115.18|6116.13|6115.43|6115.88|6115.18|18
1737711180000|2025-01-24 09:33:00|6115.63|6114.93|6115.63|6114.93|6115.88|6115.18|6115.63|6114.93|78
1737711190000|2025-01-24 09:33:10|6115.5|6114.8|6115.25|6114.55|6115.5|6114.8|6115.25|6114.55|25
1737711200000|2025-01-24 09:33:20|6115.13|6114.43|6114.38|6113.68|6115.13|6114.43|6114.25|6113.55|133
1737711210000|2025-01-24 09:33:30|6114.88|6114.18|6114.63|6113.93|6114.88|6114.18|6114.63|6113.93|116
1737711220000|2025-01-24 09:33:40|6114.38|6113.68|6114.63|6113.93|6114.63|6113.93|6114.38|6113.68|46
1737711230000|2025-01-24 09:33:50|||||||||30
1737711240000|2025-01-24 09:34:00|||||||||8
1737711250000|2025-01-24 09:34:10|||||||||20
1737711260000|2025-01-24 09:34:20|||||||||4
1737711270000|2025-01-24 09:34:30|6114.88|6114.18|6114.63|6113.93|6114.88|6114.18|6114.63|6113.93|30
1737711290000|2025-01-24 09:34:50|6114.75|6114.05|6114.88|6114.18|6114.88|6114.18|6114.75|6114.05|24
1737711300000|2025-01-24 09:35:00|||||||||2
1737711310000|2025-01-24 09:35:10|||||||||3
1737711320000|2025-01-24 09:35:20|6114.75|6114.05|6114.88|6114.18|6114.88|6114.18|6114.75|6114.05|28
1737711330000|2025-01-24 09:35:30|6114.75|6114.05|6114.75|6114.05|6114.75|6114.05|6114.38|6113.68|118
1737711340000|2025-01-24 09:35:40|6114.63|6113.93|6114.13|6113.43|6114.75|6114.05|6113.88|6113.18|73
1737711350000|2025-01-24 09:35:50|6114|6113.3|6113.63|6112.93|6114.13|6113.43|6113.63|6112.93|44
1737711360000|2025-01-24 09:36:00|6113.88|6113.18|6114|6113.3|6114.13|6113.43|6113.88|6113.18|13
1737711370000|2025-01-24 09:36:10|6114.13|6113.43|6113.88|6113.18|6114.13|6113.43|6113.88|6113.18|22
1737711380000|2025-01-24 09:36:20|6114|6113.3|6113.88|6113.18|6114|6113.3|6113.88|6113.18|5
1737711390000|2025-01-24 09:36:30|6114|6113.3|6113.88|6113.18|6114|6113.3|6113.88|6113.18|2
1737711400000|2025-01-24 09:36:40|6114|6113.3|6113.88|6113.18|6114|6113.3|6113.88|6113.18|14
1737711420000|2025-01-24 09:37:00|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|6113.88|6113.18|26
1737711430000|2025-01-24 09:37:10|6113.88|6113.18|6113.63|6112.93|6113.88|6113.18|6113.63|6112.93|13
1737711440000|2025-01-24 09:37:20|6113.5|6112.8|6113.63|6112.93|6113.63|6112.93|6113.5|6112.8|19
1737711450000|2025-01-24 09:37:30|6113.75|6113.05|6113.63|6112.93|6113.88|6113.18|6113.63|6112.93|26
1737711460000|2025-01-24 09:37:40|6113.38|6112.68|6113.38|6112.68|6113.63|6112.93|6113.38|6112.68|26
1737711470000|2025-01-24 09:37:50|||||||||8
1737711480000|2025-01-24 09:38:00|6113.25|6112.55|6113.13|6112.43|6113.38|6112.68|6113.13|6112.43|45
1737711490000|2025-01-24 09:38:10|6112.88|6112.18|6112.63|6111.93|6113.13|6112.43|6112.63|6111.93|175
1737711500000|2025-01-24 09:38:20|6112.5|6111.8|6112.38|6111.68|6112.63|6111.93|6112.38|6111.68|62
1737711510000|2025-01-24 09:38:30|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|25
1737711520000|2025-01-24 09:38:40|6112.75|6112.05|6112.88|6112.18|6112.88|6112.18|6112.63|6111.93|5
1737711530000|2025-01-24 09:38:50|6113|6112.3|6113|6112.3|6113.13|6112.43|6113|6112.3|18
1737711540000|2025-01-24 09:39:00|6112.88|6112.18|6112.63|6111.93|6112.88|6112.18|6112.63|6111.93|8
1737711550000|2025-01-24 09:39:10|6112.75|6112.05|6112.63|6111.93|6112.88|6112.18|6112.63|6111.93|16
1737711560000|2025-01-24 09:39:20|6112.75|6112.05|6112.38|6111.68|6112.75|6112.05|6112.38|6111.68|37
1737711570000|2025-01-24 09:39:30|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|45
1737711580000|2025-01-24 09:39:40|6112.5|6111.8|6112.38|6111.68|6112.63|6111.93|6112.38|6111.68|42
1737711590000|2025-01-24 09:39:50|6112.5|6111.8|6112.63|6111.93|6112.63|6111.93|6112.38|6111.68|11
1737711600000|2025-01-24 09:40:00|6112.88|6112.18|6112.63|6111.93|6112.88|6112.18|6112.63|6111.93|25
1737711610000|2025-01-24 09:40:10|6112.88|6112.18|6112.63|6111.93|6112.88|6112.18|6112.63|6111.93|48
1737711620000|2025-01-24 09:40:20|6112.75|6112.05|6112.63|6111.93|6112.88|6112.18|6112.63|6111.93|9
1737711630000|2025-01-24 09:40:30|||||||||1
1737711640000|2025-01-24 09:40:40|6112.5|6111.8|6112.38|6111.68|6112.5|6111.8|6112.13|6111.43|62
1737711650000|2025-01-24 09:40:50|6112.25|6111.55|6112.38|6111.68|6112.38|6111.68|6112.13|6111.43|10
1737711660000|2025-01-24 09:41:00|6112.25|6111.55|6112.38|6111.68|6112.38|6111.68|6112.13|6111.43|40
1737711670000|2025-01-24 09:41:10|||||||||4
1737711680000|2025-01-24 09:41:20|6112.25|6111.55|6112.38|6111.68|6112.38|6111.68|6112.25|6111.55|15
1737711690000|2025-01-24 09:41:30|||||||||4
1737711700000|2025-01-24 09:41:40|||||||||18
1737711710000|2025-01-24 09:41:50|||||||||3
1737711720000|2025-01-24 09:42:00|6112.5|6111.8|6112.38|6111.68|6112.5|6111.8|6112.38|6111.68|22
1737711730000|2025-01-24 09:42:10|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|6112.38|6111.68|15
1737711740000|2025-01-24 09:42:20|6112.5|6111.8|6112.5|6111.8|6112.63|6111.93|6112.5|6111.8|9
1737711750000|2025-01-24 09:42:30|6112.38|6111.68|6112.38|6111.68|6112.38|6111.68|6112.38|6111.68|4
1737711760000|2025-01-24 09:42:40|6112.5|6111.8|6112.63|6111.93|6112.63|6111.93|6112.5|6111.8|2
1737711770000|2025-01-24 09:42:50|6112.88|6112.18|6112.88|6112.18|6112.88|6112.18|6112.88|6112.18|25
1737711780000|2025-01-24 09:43:00|||||||||8
1737711790000|2025-01-24 09:43:10|6113|6112.3|6112.88|6112.18|6113|6112.3|6112.88|6112.18|11
1737711810000|2025-01-24 09:43:30|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|7
1737711820000|2025-01-24 09:43:40|6113|6112.3|6112.88|6112.18|6113.13|6112.43|6112.88|6112.18|47
1737711830000|2025-01-24 09:43:50|||||||||14
1737711840000|2025-01-24 09:44:00|6113|6112.3|6113.38|6112.68|6113.38|6112.68|6113|6112.3|13
1737711850000|2025-01-24 09:44:10|6113.5|6112.8|6113.38|6112.68|6113.5|6112.8|6113.25|6112.55|56
1737711860000|2025-01-24 09:44:20|6113.25|6112.55|6113.13|6112.43|6113.38|6112.68|6113.13|6112.43|9
1737711870000|2025-01-24 09:44:30|6113|6112.3|6113|6112.3|6113.13|6112.43|6112.88|6112.18|29
1737711880000|2025-01-24 09:44:40|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|6112.88|6112.18|25
1737711890000|2025-01-24 09:44:50|||||||||14
1737711900000|2025-01-24 09:45:00|6113|6112.3|6112.25|6111.55|6113|6112.3|6112.13|6111.43|295
1737711910000|2025-01-24 09:45:10|6112.63|6111.93|6112.75|6112.05|6112.88|6112.18|6112.63|6111.93|48
1737711920000|2025-01-24 09:45:20|6112.88|6112.18|6112.88|6112.18|6112.88|6112.18|6112.75|6112.05|2
1737711930000|2025-01-24 09:45:30|6112.75|6112.05|6112.88|6112.18|6112.88|6112.18|6112.75|6112.05|21
1737711940000|2025-01-24 09:45:40|6113|6112.3|6112.88|6112.18|6113|6112.3|6112.88|6112.18|15
1737711950000|2025-01-24 09:45:50|||||||||50
1737711960000|2025-01-24 09:46:00|6113.13|6112.43|6112.88|6112.18|6113.13|6112.43|6112.88|6112.18|27
1737711970000|2025-01-24 09:46:10|6113|6112.3|6113.13|6112.43|6113.13|6112.43|6113|6112.3|4
1737711980000|2025-01-24 09:46:20|6113|6112.3|6113.13|6112.43|6113.13|6112.43|6113|6112.3|18
1737711990000|2025-01-24 09:46:30|6113|6112.3|6112.88|6112.18|6113|6112.3|6112.88|6112.18|32
1737712000000|2025-01-24 09:46:40|||||||||4
1737712010000|2025-01-24 09:46:50|6112.75|6112.05|6112.88|6112.18|6112.88|6112.18|6112.63|6111.93|11
1737712020000|2025-01-24 09:47:00|6112.63|6111.93|6112.38|6111.68|6112.63|6111.93|6112.38|6111.68|23
1737712030000|2025-01-24 09:47:10|6112.5|6111.8|6112.38|6111.68|6112.5|6111.8|6112.25|6111.55|30
1737712040000|2025-01-24 09:47:20|6112.63|6111.93|6112.63|6111.93|6112.88|6112.18|6112.63|6111.93|47
1737712050000|2025-01-24 09:47:30|6112.5|6111.8|6112.88|6112.18|6112.88|6112.18|6112.5|6111.8|14
1737712060000|2025-01-24 09:47:40|6112.75|6112.05|6112.5|6111.8|6112.88|6112.18|6112.5|6111.8|19
1737712070000|2025-01-24 09:47:50|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|6112.5|6111.8|8
1737712080000|2025-01-24 09:48:00|6112.75|6112.05|6112.63|6111.93|6112.88|6112.18|6112.63|6111.93|25
1737712090000|2025-01-24 09:48:10|||||||||2
1737712100000|2025-01-24 09:48:20|6112.88|6112.18|6112.88|6112.18|6112.88|6112.18|6112.88|6112.18|2
1737712110000|2025-01-24 09:48:30|6112.75|6112.05|6112.63|6111.93|6112.88|6112.18|6112.63|6111.93|8
1737712130000|2025-01-24 09:48:50|6112.5|6111.8|6112.38|6111.68|6112.5|6111.8|6112.38|6111.68|8
1737712140000|2025-01-24 09:49:00|6112.5|6111.8|6112.38|6111.68|6112.5|6111.8|6112.38|6111.68|12
1737712150000|2025-01-24 09:49:10|6112.25|6111.55|6112.13|6111.43|6112.38|6111.68|6112.13|6111.43|32
1737712160000|2025-01-24 09:49:20|6112.25|6111.55|6112.13|6111.43|6112.38|6111.68|6112.13|6111.43|23
1737712170000|2025-01-24 09:49:30|6112.25|6111.55|6112.25|6111.55|6112.25|6111.55|6112.13|6111.43|16
1737712180000|2025-01-24 09:49:40|6112.38|6111.68|6112.38|6111.68|6112.38|6111.68|6112.38|6111.68|16
1737712190000|2025-01-24 09:49:50|6112.5|6111.8|6112.63|6111.93|6112.63|6111.93|6112.5|6111.8|5
1737712200000|2025-01-24 09:50:00|6112.5|6111.8|6112.38|6111.68|6112.5|6111.8|6112.38|6111.68|10
1737712210000|2025-01-24 09:50:10|6112.5|6111.8|6112.63|6111.93|6112.63|6111.93|6112.38|6111.68|26
1737712220000|2025-01-24 09:50:20|6112.5|6111.8|6112.88|6112.18|6112.88|6112.18|6112.5|6111.8|22
1737712230000|2025-01-24 09:50:30|||||||||1
1737712240000|2025-01-24 09:50:40|||||||||1
1737712250000|2025-01-24 09:50:50|||||||||2
1737712260000|2025-01-24 09:51:00|6112.63|6111.93|6112.13|6111.43|6112.63|6111.93|6112.13|6111.43|61
1737712270000|2025-01-24 09:51:10|6112.38|6111.68|6112.38|6111.68|6112.38|6111.68|6112.13|6111.43|24
1737712280000|2025-01-24 09:51:20|||||||||2
1737712290000|2025-01-24 09:51:30|6112.5|6111.8|6112.63|6111.93|6112.63|6111.93|6112.5|6111.8|5
1737712300000|2025-01-24 09:51:40|||||||||5
1737712310000|2025-01-24 09:51:50|6112.88|6112.18|6112.88|6112.18|6112.88|6112.18|6112.88|6112.18|1
1737712320000|2025-01-24 09:52:00|||||||||1
1737712330000|2025-01-24 09:52:10|||||||||1
1737712340000|2025-01-24 09:52:20|6112.75|6112.05|6112.63|6111.93|6112.75|6112.05|6112.63|6111.93|16
1737712350000|2025-01-24 09:52:30|||||||||2
1737712360000|2025-01-24 09:52:40|6112.75|6112.05|6112.88|6112.18|6112.88|6112.18|6112.63|6111.93|15
1737712380000|2025-01-24 09:53:00|6113.13|6112.43|6113.25|6112.55|6113.25|6112.55|6113.13|6112.43|33
1737712390000|2025-01-24 09:53:10|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|1
1737712400000|2025-01-24 09:53:20|||||||||1
1737712410000|2025-01-24 09:53:30|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|6113.38|6112.68|11
1737712420000|2025-01-24 09:53:40|||||||||4
1737712430000|2025-01-24 09:53:50|||||||||11
1737712440000|2025-01-24 09:54:00|6113.25|6112.55|6113.13|6112.43|6113.25|6112.55|6113.13|6112.43|18
1737712450000|2025-01-24 09:54:10|6113.38|6112.68|6113.13|6112.43|6113.38|6112.68|6113.13|6112.43|31
1737712460000|2025-01-24 09:54:20|||||||||1
1737712470000|2025-01-24 09:54:30|6113.25|6112.55|6113.25|6112.55|6113.38|6112.68|6113.13|6112.43|10
1737712480000|2025-01-24 09:54:40|6113.13|6112.43|6113.13|6112.43|6113.25|6112.55|6113.13|6112.43|8
1737712490000|2025-01-24 09:54:50|6113|6112.3|6112.88|6112.18|6113|6112.3|6112.88|6112.18|19
1737712500000|2025-01-24 09:55:00|6113|6112.3|6112.88|6112.18|6113|6112.3|6112.88|6112.18|3
1737712520000|2025-01-24 09:55:20|6113|6112.3|6112.88|6112.18|6113.13|6112.43|6112.88|6112.18|39
1737712530000|2025-01-24 09:55:30|6112.75|6112.05|6112.38|6111.68|6112.75|6112.05|6112.38|6111.68|27
1737712540000|2025-01-24 09:55:40|6112.25|6111.55|6112.38|6111.68|6112.38|6111.68|6112.25|6111.55|18
1737712550000|2025-01-24 09:55:50|6112.25|6111.55|6112.25|6111.55|6112.38|6111.68|6112.13|6111.43|10
1737712560000|2025-01-24 09:56:00|6112.38|6111.68|6112.13|6111.43|6112.38|6111.68|6112.13|6111.43|110
1737712570000|2025-01-24 09:56:10|6112.38|6111.68|6112.38|6111.68|6112.38|6111.68|6112.38|6111.68|32
1737712580000|2025-01-24 09:56:20|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|11
1737712590000|2025-01-24 09:56:30|||||||||2
1737712600000|2025-01-24 09:56:40|6112.75|6112.05|6112.88|6112.18|6112.88|6112.18|6112.75|6112.05|16
1737712610000|2025-01-24 09:56:50|||||||||1
1737712630000|2025-01-24 09:57:10|||||||||6
1737712640000|2025-01-24 09:57:20|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|6113|6112.3|40
1737712650000|2025-01-24 09:57:30|6112.88|6112.18|6112.88|6112.18|6112.88|6112.18|6112.88|6112.18|5
1737712660000|2025-01-24 09:57:40|||||||||2
1737712670000|2025-01-24 09:57:50|6112.63|6111.93|6112.13|6111.43|6112.63|6111.93|6112.13|6111.43|88
1737712680000|2025-01-24 09:58:00|||||||||1
1737712690000|2025-01-24 09:58:10|6112|6111.3|6111.88|6111.18|6112.13|6111.43|6111.88|6111.18|60
1737712700000|2025-01-24 09:58:20|||||||||1
1737712710000|2025-01-24 09:58:30|6112|6111.3|6111.88|6111.18|6112.13|6111.43|6111.88|6111.18|20
1737712730000|2025-01-24 09:58:50|6112|6111.3|6111.88|6111.18|6112.13|6111.43|6111.88|6111.18|24
1737712740000|2025-01-24 09:59:00|||||||||6
1737712750000|2025-01-24 09:59:10|6112|6111.3|6111.88|6111.18|6112.13|6111.43|6111.88|6111.18|17
1737712760000|2025-01-24 09:59:20|||||||||3
1737712770000|2025-01-24 09:59:30|6112|6111.3|6112.13|6111.43|6112.13|6111.43|6112|6111.3|13
1737712790000|2025-01-24 09:59:50|||||||||3
1737712800000|2025-01-24 10:00:00|6111.88|6111.18|6112.13|6111.43|6112.13|6111.43|6111.88|6111.18|47
1737712810000|2025-01-24 10:00:10|||||||||1
1737712820000|2025-01-24 10:00:20|6112.38|6111.68|6112.38|6111.68|6112.38|6111.68|6112.38|6111.68|33
1737712830000|2025-01-24 10:00:30|||||||||8
1737712840000|2025-01-24 10:00:40|||||||||2
1737712860000|2025-01-24 10:01:00|6112.25|6111.55|6112.13|6111.43|6112.25|6111.55|6112.13|6111.43|48
1737712870000|2025-01-24 10:01:10|6112.38|6111.68|6112.38|6111.68|6112.38|6111.68|6112.13|6111.43|23
1737712880000|2025-01-24 10:01:20|6112.25|6111.55|6112.13|6111.43|6112.25|6111.55|6112.13|6111.43|24
1737712890000|2025-01-24 10:01:30|||||||||2
1737712900000|2025-01-24 10:01:40|6112.25|6111.55|6112.13|6111.43|6112.25|6111.55|6112.13|6111.43|1
1737712910000|2025-01-24 10:01:50|6112.38|6111.68|6112.38|6111.68|6112.38|6111.68|6112.38|6111.68|13
1737712930000|2025-01-24 10:02:10|||||||||6
1737712940000|2025-01-24 10:02:20|6112.25|6111.55|6112.25|6111.55|6112.25|6111.55|6112.25|6111.55|28
1737712950000|2025-01-24 10:02:30|6112.13|6111.43|6112.38|6111.68|6112.38|6111.68|6112.13|6111.43|3
1737712970000|2025-01-24 10:02:50|||||||||1
1737712980000|2025-01-24 10:03:00|6112.25|6111.55|6112.13|6111.43|6112.38|6111.68|6112.13|6111.43|11
1737712990000|2025-01-24 10:03:10|6112.25|6111.55|6112.25|6111.55|6112.25|6111.55|6112.13|6111.43|11
1737713000000|2025-01-24 10:03:20|6112.38|6111.68|6112.38|6111.68|6112.38|6111.68|6112.38|6111.68|0
1737713010000|2025-01-24 10:03:30|6112.5|6111.8|6112.5|6111.8|6112.63|6111.93|6112.5|6111.8|30
1737713020000|2025-01-24 10:03:40|6112.38|6111.68|6112.38|6111.68|6112.5|6111.8|6112.38|6111.68|4
1737713030000|2025-01-24 10:03:50|6112.5|6111.8|6112.5|6111.8|6112.63|6111.93|6112.38|6111.68|24
1737713040000|2025-01-24 10:04:00|6112.63|6111.93|6112.38|6111.68|6112.63|6111.93|6112.38|6111.68|108
1737713050000|2025-01-24 10:04:10|||||||||2
1737713060000|2025-01-24 10:04:20|6112.13|6111.43|6112.38|6111.68|6112.38|6111.68|6112.13|6111.43|15
1737713070000|2025-01-24 10:04:30|6112.25|6111.55|6112.13|6111.43|6112.38|6111.68|6112.13|6111.43|14
1737713100000|2025-01-24 10:05:00|6112.25|6111.55|6112.38|6111.68|6112.38|6111.68|6112.13|6111.43|26
1737713110000|2025-01-24 10:05:10|6112.5|6111.8|6112.38|6111.68|6112.63|6111.93|6112.38|6111.68|34
1737713120000|2025-01-24 10:05:20|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|27
1737713130000|2025-01-24 10:05:30|6112.38|6111.68|6111.63|6110.93|6112.38|6111.68|6111.63|6110.93|197
1737713140000|2025-01-24 10:05:40|6111.88|6111.18|6111.88|6111.18|6111.88|6111.18|6111.63|6110.93|121
1737713150000|2025-01-24 10:05:50|||||||||16
1737713160000|2025-01-24 10:06:00|||||||||13
1737713170000|2025-01-24 10:06:10|6112|6111.3|6112.13|6111.43|6112.13|6111.43|6111.88|6111.18|42
1737713180000|2025-01-24 10:06:20|||||||||1
1737713190000|2025-01-24 10:06:30|6112.25|6111.55|6112.13|6111.43|6112.25|6111.55|6112.13|6111.43|26
1737713200000|2025-01-24 10:06:40|||||||||7
1737713210000|2025-01-24 10:06:50|||||||||36
1737713220000|2025-01-24 10:07:00|6112|6111.3|6111.88|6111.18|6112|6111.3|6111.88|6111.18|16
1737713230000|2025-01-24 10:07:10|6112.13|6111.43|6112.13|6111.43|6112.13|6111.43|6112.13|6111.43|15
1737713240000|2025-01-24 10:07:20|||||||||2
1737713250000|2025-01-24 10:07:30|6112.25|6111.55|6112.25|6111.55|6112.38|6111.68|6112.13|6111.43|12
1737713260000|2025-01-24 10:07:40|6112.13|6111.43|6112.13|6111.43|6112.13|6111.43|6112|6111.3|23
1737713270000|2025-01-24 10:07:50|||||||||4
1737713280000|2025-01-24 10:08:00|||||||||5
1737713290000|2025-01-24 10:08:10|6112.25|6111.55|6112.13|6111.43|6112.25|6111.55|6112.13|6111.43|5
1737713310000|2025-01-24 10:08:30|6112.25|6111.55|6112.38|6111.68|6112.38|6111.68|6112.25|6111.55|15
1737713330000|2025-01-24 10:08:50|||||||||1
1737713350000|2025-01-24 10:09:10|||||||||6
1737713360000|2025-01-24 10:09:20|6112.5|6111.8|6112.38|6111.68|6112.5|6111.8|6112.38|6111.68|10
1737713370000|2025-01-24 10:09:30|||||||||2
1737713380000|2025-01-24 10:09:40|||||||||1
1737713390000|2025-01-24 10:09:50|||||||||1
1737713400000|2025-01-24 10:10:00|6112.25|6111.55|6112.38|6111.68|6112.38|6111.68|6112.25|6111.55|23
1737713410000|2025-01-24 10:10:10|6112.25|6111.55|6112.13|6111.43|6112.25|6111.55|6112.13|6111.43|5
1737713420000|2025-01-24 10:10:20|||||||||2
1737713430000|2025-01-24 10:10:30|6112|6111.3|6111.63|6110.93|6112|6111.3|6111.63|6110.93|34
1737713440000|2025-01-24 10:10:40|6111.5|6110.8|6111.5|6110.8|6111.63|6110.93|6111.38|6110.68|39
1737713450000|2025-01-24 10:10:50|6111.38|6110.68|6111.13|6110.43|6111.38|6110.68|6111.13|6110.43|35
1737713460000|2025-01-24 10:11:00|6111.25|6110.55|6111.38|6110.68|6111.38|6110.68|6111.25|6110.55|14
1737713470000|2025-01-24 10:11:10|6111.5|6110.8|6111.38|6110.68|6111.5|6110.8|6111.38|6110.68|15
1737713490000|2025-01-24 10:11:30|6111.25|6110.55|6111.38|6110.68|6111.38|6110.68|6111.13|6110.43|38
1737713500000|2025-01-24 10:11:40|6111.5|6110.8|6111.13|6110.43|6111.63|6110.93|6111.13|6110.43|17
1737713510000|2025-01-24 10:11:50|6111.25|6110.55|6111.13|6110.43|6111.38|6110.68|6111.13|6110.43|19
1737713520000|2025-01-24 10:12:00|6111.25|6110.55|6111.25|6110.55|6111.38|6110.68|6111.25|6110.55|20
1737713530000|2025-01-24 10:12:10|6111.38|6110.68|6111.38|6110.68|6111.38|6110.68|6111.25|6110.55|3
1737713540000|2025-01-24 10:12:20|6111.13|6110.43|6111.13|6110.43|6111.25|6110.55|6111.13|6110.43|27
1737713550000|2025-01-24 10:12:30|6111.25|6110.55|6111.38|6110.68|6111.38|6110.68|6111.25|6110.55|2
1737713560000|2025-01-24 10:12:40|6111.25|6110.55|6111.13|6110.43|6111.25|6110.55|6111.13|6110.43|6
1737713570000|2025-01-24 10:12:50|||||||||3
1737713580000|2025-01-24 10:13:00|||||||||10
1737713590000|2025-01-24 10:13:10|6110.88|6110.18|6111|6110.3|6111|6110.3|6110.88|6110.18|39
1737713600000|2025-01-24 10:13:20|6110.88|6110.18|6111.38|6110.68|6111.38|6110.68|6110.88|6110.18|43
1737713610000|2025-01-24 10:13:30|||||||||47
1737713620000|2025-01-24 10:13:40|6111.5|6110.8|6111.63|6110.93|6111.63|6110.93|6111.5|6110.8|34
1737713630000|2025-01-24 10:13:50|||||||||1
1737713640000|2025-01-24 10:14:00|6111.75|6111.05|6111.75|6111.05|6111.75|6111.05|6111.63|6110.93|28
1737713650000|2025-01-24 10:14:10|6111.88|6111.18|6111.63|6110.93|6111.88|6111.18|6111.63|6110.93|12
1737713670000|2025-01-24 10:14:30|6111.5|6110.8|6111.25|6110.55|6111.5|6110.8|6111.13|6110.43|32
1737713680000|2025-01-24 10:14:40|6111.13|6110.43|6111.13|6110.43|6111.13|6110.43|6111.13|6110.43|1
1737713690000|2025-01-24 10:14:50|6111|6110.3|6110.88|6110.18|6111|6110.3|6110.88|6110.18|17
1737713700000|2025-01-24 10:15:00|6110.75|6110.05|6110.63|6109.93|6110.88|6110.18|6110.63|6109.93|113
1737713710000|2025-01-24 10:15:10|||||||||12
1737713720000|2025-01-24 10:15:20|6110.75|6110.05|6110.63|6109.93|6110.75|6110.05|6110.63|6109.93|30
1737713740000|2025-01-24 10:15:40|6110.75|6110.05|6110.63|6109.93|6110.75|6110.05|6110.63|6109.93|9
1737713750000|2025-01-24 10:15:50|6110.5|6109.8|6110.38|6109.68|6110.5|6109.8|6110.38|6109.68|26
1737713760000|2025-01-24 10:16:00|6110.63|6109.93|6110.38|6109.68|6110.63|6109.93|6110.38|6109.68|16
1737713780000|2025-01-24 10:16:20|||||||||3
1737713800000|2025-01-24 10:16:40|6110.5|6109.8|6110.63|6109.93|6110.63|6109.93|6110.5|6109.8|13
1737713810000|2025-01-24 10:16:50|6110.88|6110.18|6110.88|6110.18|6111.13|6110.43|6110.88|6110.18|27
1737713820000|2025-01-24 10:17:00|6110.63|6109.93|6110.88|6110.18|6110.88|6110.18|6110.63|6109.93|23
1737713830000|2025-01-24 10:17:10|6110.63|6109.93|6110.63|6109.93|6110.63|6109.93|6110.63|6109.93|19
1737713840000|2025-01-24 10:17:20|6110.5|6109.8|6110.38|6109.68|6110.5|6109.8|6110.38|6109.68|21
1737713850000|2025-01-24 10:17:30|6110.13|6109.43|6110.13|6109.43|6110.38|6109.68|6110.13|6109.43|88
1737713870000|2025-01-24 10:17:50|6110|6109.3|6109.38|6108.68|6110|6109.3|6109.38|6108.68|194
1737713880000|2025-01-24 10:18:00|6109.63|6108.93|6109.63|6108.93|6109.63|6108.93|6109.5|6108.8|57
1737713890000|2025-01-24 10:18:10|6109.88|6109.18|6109.88|6109.18|6109.88|6109.18|6109.88|6109.18|45
1737713900000|2025-01-24 10:18:20|6110.13|6109.43|6110.13|6109.43|6110.13|6109.43|6110.13|6109.43|15
1737713910000|2025-01-24 10:18:30|||||||||25
1737713920000|2025-01-24 10:18:40|6110.25|6109.55|6110.38|6109.68|6110.38|6109.68|6110.13|6109.43|24
1737713930000|2025-01-24 10:18:50|6110.25|6109.55|6109.88|6109.18|6110.25|6109.55|6109.88|6109.18|39
1737713940000|2025-01-24 10:19:00|6110.13|6109.43|6109.88|6109.18|6110.13|6109.43|6109.88|6109.18|42
1737713950000|2025-01-24 10:19:10|||||||||7
1737713960000|2025-01-24 10:19:20|6109.75|6109.05|6109.63|6108.93|6109.75|6109.05|6109.63|6108.93|14
1737713970000|2025-01-24 10:19:30|||||||||4
1737713980000|2025-01-24 10:19:40|6109.88|6109.18|6109.88|6109.18|6109.88|6109.18|6109.88|6109.18|12
1737713990000|2025-01-24 10:19:50|||||||||26
1737714000000|2025-01-24 10:20:00|||||||||11
1737714010000|2025-01-24 10:20:10|6110|6109.3|6109.88|6109.18|6110|6109.3|6109.88|6109.18|30
1737714020000|2025-01-24 10:20:20|6110|6109.3|6110.13|6109.43|6110.13|6109.43|6109.88|6109.18|28
1737714030000|2025-01-24 10:20:30|||||||||3
1737714040000|2025-01-24 10:20:40|6110.38|6109.68|6110.25|6109.55|6110.38|6109.68|6110.13|6109.43|20
1737714050000|2025-01-24 10:20:50|6110.13|6109.43|6109.88|6109.18|6110.13|6109.43|6109.88|6109.18|45
1737714060000|2025-01-24 10:21:00|||||||||8
1737714070000|2025-01-24 10:21:10|6110|6109.3|6110.13|6109.43|6110.13|6109.43|6110|6109.3|15
1737714080000|2025-01-24 10:21:20|6110|6109.3|6109.88|6109.18|6110.13|6109.43|6109.88|6109.18|17
1737714090000|2025-01-24 10:21:30|6110|6109.3|6110.13|6109.43|6110.13|6109.43|6110|6109.3|11
1737714100000|2025-01-24 10:21:40|6110.25|6109.55|6110.13|6109.43|6110.25|6109.55|6110.13|6109.43|10
1737714110000|2025-01-24 10:21:50|6110|6109.3|6110.13|6109.43|6110.13|6109.43|6110|6109.3|9
1737714120000|2025-01-24 10:22:00|6110.38|6109.68|6110.63|6109.93|6110.63|6109.93|6110.38|6109.68|33
1737714130000|2025-01-24 10:22:10|6110.5|6109.8|6110.63|6109.93|6110.63|6109.93|6110.38|6109.68|19
1737714140000|2025-01-24 10:22:20|||||||||3
1737714150000|2025-01-24 10:22:30|||||||||30
1737714160000|2025-01-24 10:22:40|||||||||3
1737714170000|2025-01-24 10:22:50|||||||||2
1737714180000|2025-01-24 10:23:00|6109.88|6109.18|6109.63|6108.93|6109.88|6109.18|6109.63|6108.93|108
1737714190000|2025-01-24 10:23:10|||||||||8
1737714200000|2025-01-24 10:23:20|||||||||13
1737714210000|2025-01-24 10:23:30|||||||||1
1737714220000|2025-01-24 10:23:40|6109.75|6109.05|6109.63|6108.93|6109.88|6109.18|6109.63|6108.93|39
1737714230000|2025-01-24 10:23:50|6109.88|6109.18|6109.88|6109.18|6109.88|6109.18|6109.63|6108.93|34
1737714240000|2025-01-24 10:24:00|6110|6109.3|6109.88|6109.18|6110|6109.3|6109.88|6109.18|25
1737714250000|2025-01-24 10:24:10|6109.75|6109.05|6109.88|6109.18|6109.88|6109.18|6109.63|6108.93|19
1737714260000|2025-01-24 10:24:20|||||||||3
1737714270000|2025-01-24 10:24:30|||||||||3
1737714280000|2025-01-24 10:24:40|||||||||2
1737714290000|2025-01-24 10:24:50|6109.63|6108.93|6109.63|6108.93|6109.75|6109.05|6109.63|6108.93|30
1737714300000|2025-01-24 10:25:00|6109.75|6109.05|6109.88|6109.18|6109.88|6109.18|6109.63|6108.93|3
1737714310000|2025-01-24 10:25:10|6110|6109.3|6109.88|6109.18|6110|6109.3|6109.88|6109.18|7
1737714320000|2025-01-24 10:25:20|6110|6109.3|6110.13|6109.43|6110.13|6109.43|6110|6109.3|2
1737714330000|2025-01-24 10:25:30|6110.38|6109.68|6110.13|6109.43|6110.38|6109.68|6110.13|6109.43|19
1737714350000|2025-01-24 10:25:50|6110|6109.3|6109.63|6108.93|6110|6109.3|6109.63|6108.93|38
1737714360000|2025-01-24 10:26:00|6109.75|6109.05|6109.63|6108.93|6109.88|6109.18|6109.63|6108.93|57
1737714370000|2025-01-24 10:26:10|6109.88|6109.18|6110.38|6109.68|6110.38|6109.68|6109.88|6109.18|20
1737714390000|2025-01-24 10:26:30|||||||||4
1737714400000|2025-01-24 10:26:40|||||||||45
1737714410000|2025-01-24 10:26:50|6110.5|6109.8|6110.25|6109.55|6110.5|6109.8|6110.25|6109.55|14
1737714420000|2025-01-24 10:27:00|6110.13|6109.43|6110.13|6109.43|6110.13|6109.43|6110.13|6109.43|132
1737714430000|2025-01-24 10:27:10|||||||||3
1737714440000|2025-01-24 10:27:20|6110.38|6109.68|6110.38|6109.68|6110.38|6109.68|6110.13|6109.43|132
1737714450000|2025-01-24 10:27:30|6110.25|6109.55|6110.38|6109.68|6110.38|6109.68|6110.13|6109.43|26
1737714460000|2025-01-24 10:27:40|6110.5|6109.8|6110.38|6109.68|6110.63|6109.93|6110.38|6109.68|65
1737714470000|2025-01-24 10:27:50|||||||||7
1737714480000|2025-01-24 10:28:00|||||||||1
1737714490000|2025-01-24 10:28:10|6110.63|6109.93|6110.63|6109.93|6110.63|6109.93|6110.63|6109.93|15
1737714500000|2025-01-24 10:28:20|||||||||416
1737714510000|2025-01-24 10:28:30|6110.5|6109.8|6109.88|6109.18|6110.63|6109.93|6109.63|6108.93|203
1737714520000|2025-01-24 10:28:40|6109.75|6109.05|6109.13|6108.43|6109.88|6109.18|6109.13|6108.43|284
1737714530000|2025-01-24 10:28:50|6109|6108.3|6109.38|6108.68|6109.38|6108.68|6109|6108.3|40
1737714540000|2025-01-24 10:29:00|6109.13|6108.43|6109.38|6108.68|6109.38|6108.68|6109.13|6108.43|236
1737714550000|2025-01-24 10:29:10|6109.13|6108.43|6109.13|6108.43|6109.13|6108.43|6109.13|6108.43|164
1737714560000|2025-01-24 10:29:20|6109.25|6108.55|6109.38|6108.68|6109.38|6108.68|6109.25|6108.55|47
1737714570000|2025-01-24 10:29:30|6108.88|6108.18|6109.13|6108.43|6109.13|6108.43|6108.88|6108.18|180
1737714580000|2025-01-24 10:29:40|6109|6108.3|6109.13|6108.43|6109.13|6108.43|6108.88|6108.18|31
1737714590000|2025-01-24 10:29:50|6109|6108.3|6109.13|6108.43|6109.13|6108.43|6108.88|6108.18|143
1737714600000|2025-01-24 10:30:00|6109|6108.3|6109.38|6108.68|6109.38|6108.68|6108.63|6107.93|353
1737714610000|2025-01-24 10:30:10|6108.88|6108.18|6108.38|6107.68|6108.88|6108.18|6108.38|6107.68|106
1737714620000|2025-01-24 10:30:20|6108.5|6107.8|6108.63|6107.93|6108.63|6107.93|6108.38|6107.68|35
1737714630000|2025-01-24 10:30:30|6108.38|6107.68|6108.38|6107.68|6108.63|6107.93|6108.38|6107.68|44
1737714640000|2025-01-24 10:30:40|6108.5|6107.8|6108.63|6107.93|6108.63|6107.93|6108.38|6107.68|218
1737714650000|2025-01-24 10:30:50|||||||||37
1737714660000|2025-01-24 10:31:00|6108.5|6107.8|6108.63|6107.93|6108.88|6108.18|6108.5|6107.8|89
1737714670000|2025-01-24 10:31:10|6108.75|6108.05|6108.63|6107.93|6108.88|6108.18|6108.63|6107.93|32
1737714680000|2025-01-24 10:31:20|6108.88|6108.18|6109.13|6108.43|6109.38|6108.68|6108.88|6108.18|188
1737714690000|2025-01-24 10:31:30|6109|6108.3|6109|6108.3|6109.13|6108.43|6108.88|6108.18|47
1737714700000|2025-01-24 10:31:40|6109.13|6108.43|6108.88|6108.18|6109.13|6108.43|6108.88|6108.18|13
1737714710000|2025-01-24 10:31:50|||||||||1
1737714720000|2025-01-24 10:32:00|6109.13|6108.43|6108.88|6108.18|6109.13|6108.43|6108.88|6108.18|17
1737714740000|2025-01-24 10:32:20|6109|6108.3|6109.38|6108.68|6109.63|6108.93|6109|6108.3|190
1737714750000|2025-01-24 10:32:30|6109.63|6108.93|6109.63|6108.93|6109.63|6108.93|6109.63|6108.93|74
1737714760000|2025-01-24 10:32:40|||||||||7
1737714770000|2025-01-24 10:32:50|6109.5|6108.8|6109.63|6108.93|6109.63|6108.93|6109.5|6108.8|19
1737714780000|2025-01-24 10:33:00|6109.5|6108.8|6109.38|6108.68|6109.63|6108.93|6109.38|6108.68|26
1737714790000|2025-01-24 10:33:10|6109.5|6108.8|6109.63|6108.93|6109.63|6108.93|6109.5|6108.8|33
1737714800000|2025-01-24 10:33:20|6109.75|6109.05|6109.63|6108.93|6109.88|6109.18|6109.13|6108.43|166
1737714810000|2025-01-24 10:33:30|||||||||4
1737714820000|2025-01-24 10:33:40|6109.88|6109.18|6109.63|6108.93|6109.88|6109.18|6109.38|6108.68|365
1737714830000|2025-01-24 10:33:50|6109.5|6108.8|6109.38|6108.68|6109.5|6108.8|6109.38|6108.68|34
1737714840000|2025-01-24 10:34:00|||||||||41
1737714850000|2025-01-24 10:34:10|6109.13|6108.43|6109.13|6108.43|6109.25|6108.55|6109.13|6108.43|31
1737714860000|2025-01-24 10:34:20|6109.25|6108.55|6109.13|6108.43|6109.38|6108.68|6109.13|6108.43|21
1737714870000|2025-01-24 10:34:30|6109.38|6108.68|6109.38|6108.68|6109.38|6108.68|6109.38|6108.68|16
1737714880000|2025-01-24 10:34:40|6109.13|6108.43|6109.13|6108.43|6109.13|6108.43|6109.13|6108.43|126
1737714890000|2025-01-24 10:34:50|6109.25|6108.55|6109.38|6108.68|6109.38|6108.68|6109.13|6108.43|36
1737714900000|2025-01-24 10:35:00|6109.5|6108.8|6109.5|6108.8|6109.63|6108.93|6109.5|6108.8|19
1737714910000|2025-01-24 10:35:10|6109.38|6108.68|6109.38|6108.68|6109.38|6108.68|6109.38|6108.68|1
1737714920000|2025-01-24 10:35:20|||||||||1
1737714930000|2025-01-24 10:35:30|||||||||2
1737714940000|2025-01-24 10:35:40|6109.25|6108.55|6109.38|6108.68|6109.38|6108.68|6109.25|6108.55|41
1737714950000|2025-01-24 10:35:50|||||||||3
1737714960000|2025-01-24 10:36:00|6109.25|6108.55|6109.25|6108.55|6109.38|6108.68|6109.13|6108.43|34
1737714970000|2025-01-24 10:36:10|6109.38|6108.68|6109.38|6108.68|6109.38|6108.68|6109.38|6108.68|5
1737714980000|2025-01-24 10:36:20|6109.25|6108.55|6109.38|6108.68|6109.38|6108.68|6109.13|6108.43|60
1737714990000|2025-01-24 10:36:30|6109.5|6108.8|6109.38|6108.68|6109.63|6108.93|6109.25|6108.55|375
1737715000000|2025-01-24 10:36:40|6109.63|6108.93|6109.38|6108.68|6109.63|6108.93|6109.38|6108.68|34
1737715010000|2025-01-24 10:36:50|6109.25|6108.55|6109.25|6108.55|6109.25|6108.55|6109.25|6108.55|0
1737715020000|2025-01-24 10:37:00|6109.13|6108.43|6109.13|6108.43|6109.13|6108.43|6109.13|6108.43|10
1737715030000|2025-01-24 10:37:10|6109|6108.3|6108.63|6107.93|6109|6108.3|6108.63|6107.93|47
1737715040000|2025-01-24 10:37:20|6108.5|6107.8|6108.38|6107.68|6108.75|6108.05|6108.13|6107.43|122
1737715050000|2025-01-24 10:37:30|6108.25|6107.55|6108.5|6107.8|6108.5|6107.8|6108.25|6107.55|49
1737715060000|2025-01-24 10:37:40|6108.63|6107.93|6108.38|6107.68|6108.63|6107.93|6108.13|6107.43|90
1737715070000|2025-01-24 10:37:50|6108.25|6107.55|6108.5|6107.8|6108.63|6107.93|6108.25|6107.55|116
1737715080000|2025-01-24 10:38:00|6108.38|6107.68|6108.5|6107.8|6108.63|6107.93|6108.38|6107.68|40
1737715090000|2025-01-24 10:38:10|6108.38|6107.68|6108.38|6107.68|6108.38|6107.68|6108.38|6107.68|4
1737715100000|2025-01-24 10:38:20|||||||||4
1737715110000|2025-01-24 10:38:30|||||||||2
1737715120000|2025-01-24 10:38:40|6108.13|6107.43|6108.13|6107.43|6108.13|6107.43|6108.13|6107.43|18
1737715130000|2025-01-24 10:38:50|6108|6107.3|6107.5|6106.8|6108.13|6107.43|6107.38|6106.68|166
1737715140000|2025-01-24 10:39:00|6107.63|6106.93|6107.63|6106.93|6107.63|6106.93|6107.38|6106.68|46
1737715150000|2025-01-24 10:39:10|6107.38|6106.68|6107.38|6106.68|6107.38|6106.68|6107.38|6106.68|51
1737715160000|2025-01-24 10:39:20|6107.13|6106.43|6107.13|6106.43|6107.38|6106.68|6107.13|6106.43|94
1737715170000|2025-01-24 10:39:30|||||||||12
1737715180000|2025-01-24 10:39:40|6106.88|6106.18|6106.63|6105.93|6106.88|6106.18|6106.63|6105.93|186
1737715190000|2025-01-24 10:39:50|6106.38|6105.68|6106.63|6105.93|6106.63|6105.93|6106.38|6105.68|103
1737715200000|2025-01-24 10:40:00|6106.75|6106.05|6106.63|6105.93|6106.88|6106.18|6106.63|6105.93|46
1737715210000|2025-01-24 10:40:10|||||||||13
1737715220000|2025-01-24 10:40:20|6106.75|6106.05|6107|6106.3|6107.13|6106.43|6106.75|6106.05|167
1737715230000|2025-01-24 10:40:30|6106.88|6106.18|6107.13|6106.43|6107.13|6106.43|6106.63|6105.93|87
1737715240000|2025-01-24 10:40:40|||||||||64
1737715250000|2025-01-24 10:40:50|6107|6106.3|6107.63|6106.93|6107.63|6106.93|6106.88|6106.18|68
1737715260000|2025-01-24 10:41:00|6107.38|6106.68|6107.13|6106.43|6107.38|6106.68|6107.13|6106.43|112
1737715270000|2025-01-24 10:41:10|6107.38|6106.68|6107.63|6106.93|6107.63|6106.93|6107.38|6106.68|116
1737715280000|2025-01-24 10:41:20|6107.5|6106.8|6107.63|6106.93|6107.63|6106.93|6107.38|6106.68|16
1737715290000|2025-01-24 10:41:30|6107.5|6106.8|6107.38|6106.68|6107.5|6106.8|6107.38|6106.68|17
1737715300000|2025-01-24 10:41:40|6107.25|6106.55|6107.13|6106.43|6107.25|6106.55|6107.13|6106.43|29
1737715310000|2025-01-24 10:41:50|||||||||2
1737715320000|2025-01-24 10:42:00|6107.25|6106.55|6107.63|6106.93|6107.63|6106.93|6107.25|6106.55|81
1737715330000|2025-01-24 10:42:10|||||||||10
1737715340000|2025-01-24 10:42:20|6107.5|6106.8|6107.63|6106.93|6107.63|6106.93|6107.38|6106.68|409
1737715350000|2025-01-24 10:42:30|6107.5|6106.8|6107.38|6106.68|6107.5|6106.8|6107.38|6106.68|424
1737715360000|2025-01-24 10:42:40|6107.63|6106.93|6107.63|6106.93|6108.13|6107.43|6107.38|6106.68|621
1737715370000|2025-01-24 10:42:50|6107.75|6107.05|6107.38|6106.68|6107.75|6107.05|6107.38|6106.68|160
1737715380000|2025-01-24 10:43:00|6107.13|6106.43|6106.38|6105.68|6107.13|6106.43|6106.38|6105.68|641
1737715390000|2025-01-24 10:43:10|6106.63|6105.93|6106.38|6105.68|6106.63|6105.93|6106.38|6105.68|81
1737715400000|2025-01-24 10:43:20|6106.63|6105.93|6106.63|6105.93|6106.63|6105.93|6106.38|6105.68|39
1737715410000|2025-01-24 10:43:30|6106.5|6105.8|6106.38|6105.68|6106.63|6105.93|6106.38|6105.68|100
1737715420000|2025-01-24 10:43:40|6106.5|6105.8|6106.38|6105.68|6106.63|6105.93|6106.13|6105.43|76
1737715430000|2025-01-24 10:43:50|||||||||12
1737715440000|2025-01-24 10:44:00|6106.63|6105.93|6106.38|6105.68|6106.63|6105.93|6106.38|6105.68|85
1737715450000|2025-01-24 10:44:10|6106.63|6105.93|6106.63|6105.93|6106.63|6105.93|6106.38|6105.68|373
1737715460000|2025-01-24 10:44:20|||||||||6
1737715470000|2025-01-24 10:44:30|6106.5|6105.8|6106.63|6105.93|6106.75|6106.05|6106.38|6105.68|148
1737715480000|2025-01-24 10:44:40|6106.5|6105.8|6105.88|6105.18|6106.63|6105.93|6105.88|6105.18|321
1737715490000|2025-01-24 10:44:50|6106|6105.3|6106.38|6105.68|6106.38|6105.68|6106|6105.3|48
1737715500000|2025-01-24 10:45:00|6106.25|6105.55|6106.38|6105.68|6106.38|6105.68|6106.13|6105.43|142
1737715510000|2025-01-24 10:45:10|6106.13|6105.43|6106.13|6105.43|6106.13|6105.43|6106.13|6105.43|85
1737715520000|2025-01-24 10:45:20|6106|6105.3|6106.13|6105.43|6106.13|6105.43|6105.88|6105.18|90
1737715530000|2025-01-24 10:45:30|6106.38|6105.68|6106.38|6105.68|6106.38|6105.68|6106.38|6105.68|20
1737715540000|2025-01-24 10:45:40|||||||||13
1737715550000|2025-01-24 10:45:50|6106.5|6105.8|6106.38|6105.68|6106.63|6105.93|6106.38|6105.68|49
1737715560000|2025-01-24 10:46:00|6106.63|6105.93|6106.63|6105.93|6106.63|6105.93|6106.63|6105.93|41
1737715570000|2025-01-24 10:46:10|6106.38|6105.68|6106.38|6105.68|6106.38|6105.68|6106.13|6105.43|47
1737715580000|2025-01-24 10:46:20|6106.63|6105.93|6106.38|6105.68|6106.63|6105.93|6106.38|6105.68|215
1737715590000|2025-01-24 10:46:30|6106.63|6105.93|6106.5|6105.8|6106.63|6105.93|6106.38|6105.68|278
1737715600000|2025-01-24 10:46:40|6106.63|6105.93|6106.63|6105.93|6106.63|6105.93|6106.63|6105.93|5
1737715610000|2025-01-24 10:46:50|6106.75|6106.05|6106.88|6106.18|6106.88|6106.18|6106.63|6105.93|47
1737715620000|2025-01-24 10:47:00|6107|6106.3|6106.88|6106.18|6107.13|6106.43|6106.88|6106.18|78
1737715630000|2025-01-24 10:47:10|6107.13|6106.43|6106.88|6106.18|6107.13|6106.43|6106.88|6106.18|44
1737715640000|2025-01-24 10:47:20|6107.13|6106.43|6106.88|6106.18|6107.13|6106.43|6106.63|6105.93|406
1737715650000|2025-01-24 10:47:30|6106.75|6106.05|6106.88|6106.18|6106.88|6106.18|6106.75|6106.05|96
1737715660000|2025-01-24 10:47:40|6106.75|6106.05|6106.88|6106.18|6106.88|6106.18|6106.75|6106.05|54
1737715670000|2025-01-24 10:47:50|6106.75|6106.05|6106.88|6106.18|6106.88|6106.18|6106.75|6106.05|51
1737715680000|2025-01-24 10:48:00|6106.75|6106.05|6106.88|6106.18|6106.88|6106.18|6106.75|6106.05|86
1737715690000|2025-01-24 10:48:10|6107|6106.3|6106.88|6106.18|6107|6106.3|6106.88|6106.18|155
1737715700000|2025-01-24 10:48:20|6107.13|6106.43|6107.13|6106.43|6107.13|6106.43|6107|6106.3|130
1737715710000|2025-01-24 10:48:30|6107|6106.3|6107.38|6106.68|6107.5|6106.8|6107|6106.3|142
1737715720000|2025-01-24 10:48:40|6107.5|6106.8|6107.38|6106.68|6107.63|6106.93|6107.38|6106.68|49
1737715730000|2025-01-24 10:48:50|6107.5|6106.8|6107.5|6106.8|6107.63|6106.93|6107.5|6106.8|40
1737715740000|2025-01-24 10:49:00|6107.38|6106.68|6107.63|6106.93|6107.63|6106.93|6107.38|6106.68|83
1737715750000|2025-01-24 10:49:10|6107.5|6106.8|6107.38|6106.68|6107.63|6106.93|6107.38|6106.68|34
1737715760000|2025-01-24 10:49:20|6107.25|6106.55|6107.63|6106.93|6107.88|6107.18|6107.25|6106.55|190
1737715770000|2025-01-24 10:49:30|6107.75|6107.05|6107.88|6107.18|6107.88|6107.18|6107.75|6107.05|9
1737715780000|2025-01-24 10:49:40|6107.63|6106.93|6107.75|6107.05|6107.88|6107.18|6107.63|6106.93|54
1737715790000|2025-01-24 10:49:50|6107.63|6106.93|6108.13|6107.43|6108.13|6107.43|6107.63|6106.93|23
1737715800000|2025-01-24 10:50:00|6107.88|6107.18|6107.88|6107.18|6107.88|6107.18|6107.63|6106.93|56
1737715810000|2025-01-24 10:50:10|6108|6107.3|6108.13|6107.43|6108.13|6107.43|6108|6107.3|16
1737715820000|2025-01-24 10:50:20|6107.88|6107.18|6108.13|6107.43|6108.13|6107.43|6107.88|6107.18|61
1737715830000|2025-01-24 10:50:30|6108.25|6107.55|6108.63|6107.93|6108.63|6107.93|6108.25|6107.55|39
1737715840000|2025-01-24 10:50:40|6108.5|6107.8|6108.38|6107.68|6108.5|6107.8|6108.38|6107.68|20
1737715850000|2025-01-24 10:50:50|6108.25|6107.55|6108.38|6107.68|6108.38|6107.68|6108.25|6107.55|69
1737715860000|2025-01-24 10:51:00|6108.63|6107.93|6108.38|6107.68|6108.63|6107.93|6108.38|6107.68|80
1737715870000|2025-01-24 10:51:10|6108.5|6107.8|6108.63|6107.93|6108.63|6107.93|6108.38|6107.68|45
1737715880000|2025-01-24 10:51:20|6108.38|6107.68|6108.38|6107.68|6108.63|6107.93|6108.38|6107.68|28
1737715890000|2025-01-24 10:51:30|6108.63|6107.93|6108.38|6107.68|6108.63|6107.93|6108.38|6107.68|38
1737715900000|2025-01-24 10:51:40|6108.5|6107.8|6108.63|6107.93|6108.63|6107.93|6108.38|6107.68|43
1737715910000|2025-01-24 10:51:50|||||||||1
1737715920000|2025-01-24 10:52:00|||||||||6
1737715930000|2025-01-24 10:52:10|6108.88|6108.18|6109|6108.3|6109.13|6108.43|6108.88|6108.18|339
1737715940000|2025-01-24 10:52:20|6108.88|6108.18|6109.13|6108.43|6109.13|6108.43|6108.88|6108.18|21
1737715950000|2025-01-24 10:52:30|6109.38|6108.68|6109.38|6108.68|6109.63|6108.93|6109.38|6108.68|102
1737715960000|2025-01-24 10:52:40|6109.13|6108.43|6109.38|6108.68|6109.38|6108.68|6109.13|6108.43|153
1737715970000|2025-01-24 10:52:50|||||||||20
1737715980000|2025-01-24 10:53:00|||||||||10
1737715990000|2025-01-24 10:53:10|6109.63|6108.93|6109.63|6108.93|6109.63|6108.93|6109.63|6108.93|17
1737716000000|2025-01-24 10:53:20|6109.5|6108.8|6109.38|6108.68|6109.63|6108.93|6109.38|6108.68|26
1737716010000|2025-01-24 10:53:30|6109.63|6108.93|6109.38|6108.68|6109.63|6108.93|6109.38|6108.68|23
1737716020000|2025-01-24 10:53:40|6109.25|6108.55|6109.38|6108.68|6109.38|6108.68|6109.13|6108.43|69
1737716030000|2025-01-24 10:53:50|6109.5|6108.8|6109.63|6108.93|6109.63|6108.93|6109.38|6108.68|28
1737716040000|2025-01-24 10:54:00|6109.75|6109.05|6109.88|6109.18|6109.88|6109.18|6109.75|6109.05|14
1737716050000|2025-01-24 10:54:10|6109.75|6109.05|6109.63|6108.93|6109.88|6109.18|6109.63|6108.93|39
1737716060000|2025-01-24 10:54:20|6109.88|6109.18|6109.88|6109.18|6109.88|6109.18|6109.63|6108.93|54
1737716070000|2025-01-24 10:54:30|6109.75|6109.05|6109.88|6109.18|6109.88|6109.18|6109.75|6109.05|15
1737716080000|2025-01-24 10:54:40|6109.75|6109.05|6109.63|6108.93|6109.88|6109.18|6109.63|6108.93|46
1737716090000|2025-01-24 10:54:50|6109.75|6109.05|6109.88|6109.18|6109.88|6109.18|6109.75|6109.05|8
1737716100000|2025-01-24 10:55:00|6110|6109.3|6110.38|6109.68|6110.38|6109.68|6110|6109.3|126
1737716110000|2025-01-24 10:55:10|||||||||11
1737716120000|2025-01-24 10:55:20|6110.5|6109.8|6110.38|6109.68|6110.63|6109.93|6110.38|6109.68|45
1737716130000|2025-01-24 10:55:30|6110.63|6109.93|6110.5|6109.8|6110.63|6109.93|6110.38|6109.68|15
1737716140000|2025-01-24 10:55:40|6110.38|6109.68|6110.38|6109.68|6110.5|6109.8|6110.13|6109.43|26
1737716150000|2025-01-24 10:55:50|6110.25|6109.55|6110.13|6109.43|6110.38|6109.68|6110|6109.3|86
1737716160000|2025-01-24 10:56:00|6110.38|6109.68|6110.5|6109.8|6110.63|6109.93|6110.38|6109.68|38
1737716170000|2025-01-24 10:56:10|6110.38|6109.68|6110.38|6109.68|6110.38|6109.68|6110.38|6109.68|48
1737716180000|2025-01-24 10:56:20|6110.25|6109.55|6110.38|6109.68|6110.38|6109.68|6110.13|6109.43|74
1737716190000|2025-01-24 10:56:30|6110.5|6109.8|6110.38|6109.68|6110.63|6109.93|6110.38|6109.68|9
1737716200000|2025-01-24 10:56:40|||||||||2
1737716210000|2025-01-24 10:56:50|6110.25|6109.55|6110.38|6109.68|6110.38|6109.68|6110.25|6109.55|35
1737716220000|2025-01-24 10:57:00|6110.13|6109.43|6110.38|6109.68|6110.38|6109.68|6110.13|6109.43|42
1737716230000|2025-01-24 10:57:10|||||||||5
1737716240000|2025-01-24 10:57:20|6110.5|6109.8|6110.63|6109.93|6110.63|6109.93|6110.38|6109.68|60
1737716250000|2025-01-24 10:57:30|6110.5|6109.8|6110.38|6109.68|6110.63|6109.93|6110.38|6109.68|29
1737716260000|2025-01-24 10:57:40|6110.25|6109.55|6110.13|6109.43|6110.38|6109.68|6110.13|6109.43|12
1737716270000|2025-01-24 10:57:50|6110.25|6109.55|6110.13|6109.43|6110.25|6109.55|6109.88|6109.18|18
1737716280000|2025-01-24 10:58:00|6110.25|6109.55|6110.13|6109.43|6110.25|6109.55|6110.13|6109.43|5
1737716290000|2025-01-24 10:58:10|6110|6109.3|6110.13|6109.43|6110.13|6109.43|6110|6109.3|2
1737716300000|2025-01-24 10:58:20|6110|6109.3|6110.13|6109.43|6110.13|6109.43|6110|6109.3|23
1737716310000|2025-01-24 10:58:30|6110.25|6109.55|6110.13|6109.43|6110.25|6109.55|6109.88|6109.18|36
1737716320000|2025-01-24 10:58:40|||||||||4
1737716330000|2025-01-24 10:58:50|||||||||41
1737716340000|2025-01-24 10:59:00|6110.63|6109.93|6110.63|6109.93|6110.63|6109.93|6110.63|6109.93|85
1737716350000|2025-01-24 10:59:10|6110.5|6109.8|6110.5|6109.8|6110.63|6109.93|6110.38|6109.68|21
1737716360000|2025-01-24 10:59:20|6110.38|6109.68|6110.63|6109.93|6110.63|6109.93|6110.38|6109.68|22
1737716370000|2025-01-24 10:59:30|6110.5|6109.8|6110.38|6109.68|6110.5|6109.8|6110.38|6109.68|21
1737716380000|2025-01-24 10:59:40|||||||||3
1737716390000|2025-01-24 10:59:50|6110.13|6109.43|6110.13|6109.43|6110.25|6109.55|6110.13|6109.43|41
1737716400000|2025-01-24 11:00:00|6110.38|6109.68|6110.38|6109.68|6110.38|6109.68|6110.38|6109.68|14
1737716410000|2025-01-24 11:00:10|6110.5|6109.8|6110.63|6109.93|6110.63|6109.93|6110.38|6109.68|34
1737716420000|2025-01-24 11:00:20|6110.5|6109.8|6110.38|6109.68|6110.5|6109.8|6110.13|6109.43|66
1737716430000|2025-01-24 11:00:30|6110.25|6109.55|6110.13|6109.43|6110.25|6109.55|6110.13|6109.43|45
1737716440000|2025-01-24 11:00:40|6109.88|6109.18|6110.13|6109.43|6110.13|6109.43|6109.88|6109.18|69
1737716450000|2025-01-24 11:00:50|6110|6109.3|6110.13|6109.43|6110.13|6109.43|6109.88|6109.18|89
1737716460000|2025-01-24 11:01:00|6110.25|6109.55|6110.13|6109.43|6110.38|6109.68|6110.13|6109.43|24
1737716470000|2025-01-24 11:01:10|||||||||3
1737716480000|2025-01-24 11:01:20|6109.88|6109.18|6110.13|6109.43|6110.13|6109.43|6109.88|6109.18|6
1737716490000|2025-01-24 11:01:30|6109.88|6109.18|6110|6109.3|6110.13|6109.43|6109.88|6109.18|12
1737716500000|2025-01-24 11:01:40|6110.13|6109.43|6110.13|6109.43|6110.13|6109.43|6110|6109.3|3
1737716510000|2025-01-24 11:01:50|6110|6109.3|6109.88|6109.18|6110.13|6109.43|6109.88|6109.18|8
1737716520000|2025-01-24 11:02:00|6110.13|6109.43|6109.88|6109.18|6110.13|6109.43|6109.88|6109.18|23
1737716530000|2025-01-24 11:02:10|||||||||20
1737716540000|2025-01-24 11:02:20|6109.75|6109.05|6110.13|6109.43|6110.13|6109.43|6109.63|6108.93|46
1737716550000|2025-01-24 11:02:30|6110.38|6109.68|6110.38|6109.68|6110.38|6109.68|6110.38|6109.68|9
1737716560000|2025-01-24 11:02:40|6110.25|6109.55|6110.13|6109.43|6110.25|6109.55|6109.88|6109.18|115
1737716570000|2025-01-24 11:02:50|6110|6109.3|6109.88|6109.18|6110|6109.3|6109.88|6109.18|52
1737716580000|2025-01-24 11:03:00|6110|6109.3|6110.13|6109.43|6110.13|6109.43|6110|6109.3|23
1737716590000|2025-01-24 11:03:10|6110|6109.3|6109.88|6109.18|6110|6109.3|6109.88|6109.18|4
1737716600000|2025-01-24 11:03:20|6109.75|6109.05|6109.88|6109.18|6109.88|6109.18|6109.75|6109.05|32
1737716610000|2025-01-24 11:03:30|6110.13|6109.43|6110.13|6109.43|6110.13|6109.43|6109.75|6109.05|87
1737716620000|2025-01-24 11:03:40|6110.38|6109.68|6110.38|6109.68|6110.38|6109.68|6110.38|6109.68|343
1737716630000|2025-01-24 11:03:50|6110.25|6109.55|6110.5|6109.8|6110.5|6109.8|6110.13|6109.43|73
1737716640000|2025-01-24 11:04:00|6110.63|6109.93|6110.38|6109.68|6110.63|6109.93|6110.38|6109.68|25
1737716650000|2025-01-24 11:04:10|6110.63|6109.93|6110.38|6109.68|6110.63|6109.93|6110.38|6109.68|70
1737716660000|2025-01-24 11:04:20|6110.13|6109.43|6110.13|6109.43|6110.38|6109.68|6110.13|6109.43|203
1737716670000|2025-01-24 11:04:30|6110|6109.3|6110.13|6109.43|6110.13|6109.43|6109.88|6109.18|65
1737716680000|2025-01-24 11:04:40|6110|6109.3|6110.13|6109.43|6110.13|6109.43|6109.88|6109.18|28
1737716700000|2025-01-24 11:05:00|6110.25|6109.55|6110.13|6109.43|6110.38|6109.68|6110.13|6109.43|33
1737716710000|2025-01-24 11:05:10|6110.25|6109.55|6110.13|6109.43|6110.25|6109.55|6110.13|6109.43|6
1737716720000|2025-01-24 11:05:20|6110.38|6109.68|6110.38|6109.68|6110.38|6109.68|6110.38|6109.68|22
1737716730000|2025-01-24 11:05:30|6110.25|6109.55|6110.38|6109.68|6110.63|6109.93|6110.25|6109.55|26
1737716750000|2025-01-24 11:05:50|||||||||1
1737716760000|2025-01-24 11:06:00|6110.25|6109.55|6110.63|6109.93|6110.63|6109.93|6110.13|6109.43|39
1737716770000|2025-01-24 11:06:10|||||||||60
1737716780000|2025-01-24 11:06:20|||||||||27
1737716790000|2025-01-24 11:06:30|6110.75|6110.05|6110.88|6110.18|6110.88|6110.18|6110.63|6109.93|72
1737716800000|2025-01-24 11:06:40|6110.75|6110.05|6110.88|6110.18|6110.88|6110.18|6110.75|6110.05|8
1737716810000|2025-01-24 11:06:50|6110.75|6110.05|6110.88|6110.18|6110.88|6110.18|6110.75|6110.05|12
1737716820000|2025-01-24 11:07:00|6110.75|6110.05|6110.63|6109.93|6110.75|6110.05|6110.63|6109.93|4
1737716830000|2025-01-24 11:07:10|6110.88|6110.18|6110.88|6110.18|6110.88|6110.18|6110.88|6110.18|16
1737716840000|2025-01-24 11:07:20|6110.75|6110.05|6110.88|6110.18|6110.88|6110.18|6110.63|6109.93|27
1737716850000|2025-01-24 11:07:30|||||||||1
1737716860000|2025-01-24 11:07:40|6110.75|6110.05|6110.63|6109.93|6110.88|6110.18|6110.63|6109.93|37
1737716870000|2025-01-24 11:07:50|6110.38|6109.68|6110.38|6109.68|6110.5|6109.8|6110.38|6109.68|43
1737716880000|2025-01-24 11:08:00|6110.5|6109.8|6110.63|6109.93|6110.63|6109.93|6110.5|6109.8|26
1737716890000|2025-01-24 11:08:10|6110.5|6109.8|6110.63|6109.93|6110.63|6109.93|6110.38|6109.68|37
1737716900000|2025-01-24 11:08:20|6110.5|6109.8|6110.63|6109.93|6110.63|6109.93|6110.38|6109.68|62
1737716910000|2025-01-24 11:08:30|6110.25|6109.55|6110.13|6109.43|6110.25|6109.55|6110.13|6109.43|62
1737716920000|2025-01-24 11:08:40|6110|6109.3|6109.88|6109.18|6110.13|6109.43|6109.88|6109.18|11
1737716930000|2025-01-24 11:08:50|6110|6109.3|6109.88|6109.18|6110.13|6109.43|6109.88|6109.18|31
1737716940000|2025-01-24 11:09:00|6110|6109.3|6109.88|6109.18|6110|6109.3|6109.88|6109.18|22
1737716950000|2025-01-24 11:09:10|6109.75|6109.05|6109.63|6108.93|6109.75|6109.05|6109.63|6108.93|20
1737716960000|2025-01-24 11:09:20|6109.5|6108.8|6109.38|6108.68|6109.63|6108.93|6109.38|6108.68|48
1737716970000|2025-01-24 11:09:30|6109.25|6108.55|6108.88|6108.18|6109.25|6108.55|6108.88|6108.18|35
1737716980000|2025-01-24 11:09:40|6108.75|6108.05|6108.88|6108.18|6108.88|6108.18|6108.63|6107.93|47
1737716990000|2025-01-24 11:09:50|6108.75|6108.05|6108.88|6108.18|6108.88|6108.18|6108.75|6108.05|66
1737717000000|2025-01-24 11:10:00|6109|6108.3|6108.88|6108.18|6109.13|6108.43|6108.88|6108.18|50
1737717010000|2025-01-24 11:10:10|6109|6108.3|6109|6108.3|6109|6108.3|6109|6108.3|18
1737717020000|2025-01-24 11:10:20|6109.13|6108.43|6108.88|6108.18|6109.13|6108.43|6108.88|6108.18|43
1737717030000|2025-01-24 11:10:30|6109.38|6108.68|6108.88|6108.18|6109.38|6108.68|6108.88|6108.18|52
1737717040000|2025-01-24 11:10:40|6108.63|6107.93|6108.63|6107.93|6108.63|6107.93|6108.63|6107.93|14
1737717050000|2025-01-24 11:10:50|6108.75|6108.05|6108.63|6107.93|6108.75|6108.05|6108.63|6107.93|14
1737717060000|2025-01-24 11:11:00|6108.5|6107.8|6108.63|6107.93|6108.63|6107.93|6108.5|6107.8|14
1737717070000|2025-01-24 11:11:10|||||||||3
1737717080000|2025-01-24 11:11:20|||||||||31
1737717090000|2025-01-24 11:11:30|6108.88|6108.18|6108.75|6108.05|6108.88|6108.18|6108.75|6108.05|21
1737717100000|2025-01-24 11:11:40|6108.88|6108.18|6108.63|6107.93|6108.88|6108.18|6108.63|6107.93|30
1737717110000|2025-01-24 11:11:50|6108.88|6108.18|6108.75|6108.05|6108.88|6108.18|6108.63|6107.93|20
1737717120000|2025-01-24 11:12:00|6108.63|6107.93|6108.88|6108.18|6108.88|6108.18|6108.63|6107.93|6
1737717130000|2025-01-24 11:12:10|6109.13|6108.43|6109.38|6108.68|6109.38|6108.68|6108.88|6108.18|84
1737717140000|2025-01-24 11:12:20|6109.25|6108.55|6109.38|6108.68|6109.38|6108.68|6109.25|6108.55|17
1737717150000|2025-01-24 11:12:30|6109.63|6108.93|6109.63|6108.93|6109.63|6108.93|6109.63|6108.93|22
1737717160000|2025-01-24 11:12:40|6109.38|6108.68|6109.38|6108.68|6109.38|6108.68|6109.38|6108.68|16
1737717170000|2025-01-24 11:12:50|6109.13|6108.43|6109.38|6108.68|6109.38|6108.68|6109.13|6108.43|32
1737717180000|2025-01-24 11:13:00|6109.5|6108.8|6109.63|6108.93|6109.63|6108.93|6109.5|6108.8|16
1737717200000|2025-01-24 11:13:20|6109.5|6108.8|6109.63|6108.93|6109.63|6108.93|6109.38|6108.68|16
1737717220000|2025-01-24 11:13:40|6109.75|6109.05|6109.88|6109.18|6109.88|6109.18|6109.75|6109.05|12
1737717230000|2025-01-24 11:13:50|||||||||5
1737717240000|2025-01-24 11:14:00|6110|6109.3|6109.88|6109.18|6110.13|6109.43|6109.88|6109.18|13
1737717260000|2025-01-24 11:14:20|6109.75|6109.05|6109.63|6108.93|6109.75|6109.05|6109.63|6108.93|37
1737717270000|2025-01-24 11:14:30|6109.5|6108.8|6109.63|6108.93|6109.63|6108.93|6109.5|6108.8|6
1737717280000|2025-01-24 11:14:40|6109.5|6108.8|6109.63|6108.93|6109.63|6108.93|6109.38|6108.68|10
1737717290000|2025-01-24 11:14:50|6109.5|6108.8|6109.38|6108.68|6109.5|6108.8|6109.38|6108.68|5
1737717320000|2025-01-24 11:15:20|6109.13|6108.43|6109.13|6108.43|6109.13|6108.43|6109.13|6108.43|18
1737717330000|2025-01-24 11:15:30|6109.38|6108.68|6109.25|6108.55|6109.38|6108.68|6109.25|6108.55|17
1737717340000|2025-01-24 11:15:40|6109.13|6108.43|6109.13|6108.43|6109.13|6108.43|6109.13|6108.43|1
1737717350000|2025-01-24 11:15:50|||||||||1
1737717360000|2025-01-24 11:16:00|||||||||2
1737717370000|2025-01-24 11:16:10|6109|6108.3|6109|6108.3|6109|6108.3|6109|6108.3|5
1737717380000|2025-01-24 11:16:20|6108.88|6108.18|6108.88|6108.18|6108.88|6108.18|6108.88|6108.18|9
1737717400000|2025-01-24 11:16:40|6109|6108.3|6109.13|6108.43|6109.13|6108.43|6109|6108.3|15
1737717410000|2025-01-24 11:16:50|||||||||2
1737717420000|2025-01-24 11:17:00|6109.38|6108.68|6109.38|6108.68|6109.38|6108.68|6109.38|6108.68|10
1737717430000|2025-01-24 11:17:10|6109.63|6108.93|6109.63|6108.93|6109.63|6108.93|6109.63|6108.93|9
1737717450000|2025-01-24 11:17:30|6109.5|6108.8|6109.5|6108.8|6109.63|6108.93|6109.38|6108.68|22
1737717460000|2025-01-24 11:17:40|6109.63|6108.93|6109.63|6108.93|6109.63|6108.93|6109.63|6108.93|1
1737717480000|2025-01-24 11:18:00|6109.38|6108.68|6109.38|6108.68|6109.38|6108.68|6109.38|6108.68|11
1737717490000|2025-01-24 11:18:10|6109.5|6108.8|6109.63|6108.93|6109.63|6108.93|6109.5|6108.8|12
1737717500000|2025-01-24 11:18:20|||||||||2
1737717510000|2025-01-24 11:18:30|||||||||9
1737717520000|2025-01-24 11:18:40|6109.5|6108.8|6109.38|6108.68|6109.63|6108.93|6109.38|6108.68|12
1737717530000|2025-01-24 11:18:50|6109.25|6108.55|6109.13|6108.43|6109.25|6108.55|6109.13|6108.43|8
1737717540000|2025-01-24 11:19:00|6109.38|6108.68|6109.38|6108.68|6109.38|6108.68|6109.13|6108.43|25
1737717550000|2025-01-24 11:19:10|6109.25|6108.55|6109.38|6108.68|6109.38|6108.68|6109.13|6108.43|9
1737717560000|2025-01-24 11:19:20|6109.25|6108.55|6109.13|6108.43|6109.25|6108.55|6109.13|6108.43|8
1737717600000|2025-01-24 11:20:00|6109|6108.3|6108.88|6108.18|6109.13|6108.43|6108.88|6108.18|36
1737717610000|2025-01-24 11:20:10|6109.13|6108.43|6108.88|6108.18|6109.13|6108.43|6108.88|6108.18|11
1737717620000|2025-01-24 11:20:20|6108.63|6107.93|6108.63|6107.93|6108.88|6108.18|6108.63|6107.93|30
1737717630000|2025-01-24 11:20:30|6108.88|6108.18|6108.88|6108.18|6108.88|6108.18|6108.88|6108.18|3
1737717640000|2025-01-24 11:20:40|||||||||4
1737717650000|2025-01-24 11:20:50|6109.13|6108.43|6109.13|6108.43|6109.13|6108.43|6109.13|6108.43|21
1737717660000|2025-01-24 11:21:00|||||||||5
1737717670000|2025-01-24 11:21:10|6109|6108.3|6109.13|6108.43|6109.13|6108.43|6109|6108.3|9
1737717680000|2025-01-24 11:21:20|||||||||2
1737717700000|2025-01-24 11:21:40|6109|6108.3|6109.13|6108.43|6109.13|6108.43|6109|6108.3|24
1737717720000|2025-01-24 11:22:00|||||||||2
1737717730000|2025-01-24 11:22:10|6109.25|6108.55|6109.13|6108.43|6109.25|6108.55|6109.13|6108.43|21
1737717740000|2025-01-24 11:22:20|6109|6108.3|6109.13|6108.43|6109.13|6108.43|6108.88|6108.18|21
1737717800000|2025-01-24 11:23:20|||||||||10
1737717810000|2025-01-24 11:23:30|6109|6108.3|6108.88|6108.18|6109|6108.3|6108.88|6108.18|11
1737717820000|2025-01-24 11:23:40|6109.13|6108.43|6109.13|6108.43|6109.13|6108.43|6109.13|6108.43|15
1737717830000|2025-01-24 11:23:50|6109|6108.3|6109.13|6108.43|6109.13|6108.43|6109|6108.3|13
1737717840000|2025-01-24 11:24:00|6108.88|6108.18|6109.13|6108.43|6109.13|6108.43|6108.88|6108.18|25
1737717850000|2025-01-24 11:24:10|||||||||2
1737717870000|2025-01-24 11:24:30|6109|6108.3|6109|6108.3|6109|6108.3|6109|6108.3|0
1737717880000|2025-01-24 11:24:40|6108.88|6108.18|6108.88|6108.18|6108.88|6108.18|6108.88|6108.18|20
1737717890000|2025-01-24 11:24:50|||||||||2
1737717900000|2025-01-24 11:25:00|||||||||1
1737717910000|2025-01-24 11:25:10|6109|6108.3|6108.63|6107.93|6109|6108.3|6108.63|6107.93|58
1737717920000|2025-01-24 11:25:20|6108.88|6108.18|6108.88|6108.18|6108.88|6108.18|6108.88|6108.18|19
1737717930000|2025-01-24 11:25:30|||||||||7
1737717950000|2025-01-24 11:25:50|6109|6108.3|6108.88|6108.18|6109|6108.3|6108.88|6108.18|12
1737717960000|2025-01-24 11:26:00|6109|6108.3|6109|6108.3|6109|6108.3|6109|6108.3|13
1737717970000|2025-01-24 11:26:10|6108.88|6108.18|6109.13|6108.43|6109.13|6108.43|6108.88|6108.18|16
1737717980000|2025-01-24 11:26:20|6109|6108.3|6108.88|6108.18|6109|6108.3|6108.88|6108.18|6
1737717990000|2025-01-24 11:26:30|6109.13|6108.43|6109.38|6108.68|6109.38|6108.68|6109.13|6108.43|64
1737718000000|2025-01-24 11:26:40|6109.63|6108.93|6109.63|6108.93|6109.63|6108.93|6109.63|6108.93|27
1737718010000|2025-01-24 11:26:50|6109.88|6109.18|6109.88|6109.18|6109.88|6109.18|6109.88|6109.18|7
1737718020000|2025-01-24 11:27:00|6110.13|6109.43|6110.13|6109.43|6110.13|6109.43|6110.13|6109.43|22
1737718030000|2025-01-24 11:27:10|||||||||4
1737718040000|2025-01-24 11:27:20|||||||||11
1737718050000|2025-01-24 11:27:30|||||||||22
1737718060000|2025-01-24 11:27:40|6110.25|6109.55|6110.38|6109.68|6110.38|6109.68|6110.25|6109.55|13
1737718070000|2025-01-24 11:27:50|||||||||4
1737718080000|2025-01-24 11:28:00|||||||||1
1737718100000|2025-01-24 11:28:20|||||||||45
1737718110000|2025-01-24 11:28:30|6110.25|6109.55|6110.13|6109.43|6110.25|6109.55|6110.13|6109.43|24
1737718120000|2025-01-24 11:28:40|||||||||2
1737718130000|2025-01-24 11:28:50|6110.25|6109.55|6110.38|6109.68|6110.38|6109.68|6110.25|6109.55|14
1737718140000|2025-01-24 11:29:00|6110.13|6109.43|6110.13|6109.43|6110.13|6109.43|6110.13|6109.43|13
1737718150000|2025-01-24 11:29:10|6110.25|6109.55|6110.13|6109.43|6110.38|6109.68|6110.13|6109.43|37
1737718160000|2025-01-24 11:29:20|6109.88|6109.18|6109.25|6108.55|6109.88|6109.18|6109.25|6108.55|68
1737718170000|2025-01-24 11:29:30|6109.13|6108.43|6109.13|6108.43|6109.38|6108.68|6109.13|6108.43|111
1737718180000|2025-01-24 11:29:40|6108.88|6108.18|6108.38|6107.68|6108.88|6108.18|6108.38|6107.68|90
1737718190000|2025-01-24 11:29:50|6108.63|6107.93|6108.63|6107.93|6108.63|6107.93|6108.38|6107.68|58
1737718200000|2025-01-24 11:30:00|6108.5|6107.8|6108.38|6107.68|6108.5|6107.8|6108.38|6107.68|15
1737718210000|2025-01-24 11:30:10|6108.25|6107.55|6107.88|6107.18|6108.25|6107.55|6107.88|6107.18|75
1737718220000|2025-01-24 11:30:20|6108.13|6107.43|6107.88|6107.18|6108.13|6107.43|6107.88|6107.18|34
1737718230000|2025-01-24 11:30:30|6108|6107.3|6108.13|6107.43|6108.13|6107.43|6107.88|6107.18|17
1737718240000|2025-01-24 11:30:40|6108|6107.3|6108.5|6107.8|6108.63|6107.93|6108|6107.3|92
1737718250000|2025-01-24 11:30:50|6108.38|6107.68|6108.13|6107.43|6108.38|6107.68|6107.88|6107.18|38
1737718260000|2025-01-24 11:31:00|6108.38|6107.68|6108.38|6107.68|6108.38|6107.68|6108.38|6107.68|10
1737718270000|2025-01-24 11:31:10|6108.63|6107.93|6109.13|6108.43|6109.13|6108.43|6108.63|6107.93|48
1737718280000|2025-01-24 11:31:20|6109.63|6108.93|6109.88|6109.18|6110.13|6109.43|6109.63|6108.93|80
1737718290000|2025-01-24 11:31:30|6110|6109.3|6110|6109.3|6110.13|6109.43|6110|6109.3|26
1737718300000|2025-01-24 11:31:40|6109.88|6109.18|6110.38|6109.68|6110.38|6109.68|6109.88|6109.18|49
1737718310000|2025-01-24 11:31:50|||||||||15
1737718320000|2025-01-24 11:32:00|6110.13|6109.43|6110|6109.3|6110.38|6109.68|6110|6109.3|38
1737718330000|2025-01-24 11:32:10|6110.13|6109.43|6110.13|6109.43|6110.13|6109.43|6110.13|6109.43|0
1737718340000|2025-01-24 11:32:20|6110.25|6109.55|6110.63|6109.93|6110.63|6109.93|6110.25|6109.55|57
1737718350000|2025-01-24 11:32:30|6110.5|6109.8|6110.5|6109.8|6110.5|6109.8|6110.38|6109.68|11
1737718360000|2025-01-24 11:32:40|6110.38|6109.68|6110.25|6109.55|6110.38|6109.68|6110.13|6109.43|18
1737718370000|2025-01-24 11:32:50|6110.13|6109.43|6110.13|6109.43|6110.25|6109.55|6110.13|6109.43|2
1737718380000|2025-01-24 11:33:00|6110.25|6109.55|6110.63|6109.93|6110.63|6109.93|6110.25|6109.55|27
1737718390000|2025-01-24 11:33:10|||||||||1
1737718400000|2025-01-24 11:33:20|6110.5|6109.8|6110.38|6109.68|6110.63|6109.93|6110.38|6109.68|19
1737718410000|2025-01-24 11:33:30|6110.25|6109.55|6110.38|6109.68|6110.38|6109.68|6110.25|6109.55|18
1737718420000|2025-01-24 11:33:40|6110.5|6109.8|6110.5|6109.8|6110.63|6109.93|6110.5|6109.8|11
1737718430000|2025-01-24 11:33:50|6110.38|6109.68|6110.38|6109.68|6110.38|6109.68|6110.38|6109.68|3
1737718440000|2025-01-24 11:34:00|6110.13|6109.43|6109.88|6109.18|6110.13|6109.43|6109.88|6109.18|40
1737718450000|2025-01-24 11:34:10|||||||||2
1737718480000|2025-01-24 11:34:40|6109.75|6109.05|6109.88|6109.18|6109.88|6109.18|6109.75|6109.05|0
1737718490000|2025-01-24 11:34:50|6109.63|6108.93|6109.63|6108.93|6109.63|6108.93|6109.63|6108.93|23
1737718500000|2025-01-24 11:35:00|6109.5|6108.8|6109.25|6108.55|6109.5|6108.8|6109.13|6108.43|21
1737718510000|2025-01-24 11:35:10|6109.38|6108.68|6109.13|6108.43|6109.38|6108.68|6109.13|6108.43|16
1737718520000|2025-01-24 11:35:20|6109.25|6108.55|6109.13|6108.43|6109.25|6108.55|6109.13|6108.43|31
1737718530000|2025-01-24 11:35:30|6109|6108.3|6108.88|6108.18|6109|6108.3|6108.63|6107.93|102
1737718540000|2025-01-24 11:35:40|6108.75|6108.05|6108.63|6107.93|6108.75|6108.05|6108.63|6107.93|11
1737718550000|2025-01-24 11:35:50|6108.5|6107.8|6108.38|6107.68|6108.5|6107.8|6108.38|6107.68|10
1737718560000|2025-01-24 11:36:00|6108.25|6107.55|6108.13|6107.43|6108.38|6107.68|6108.13|6107.43|91
1737718570000|2025-01-24 11:36:10|6108.25|6107.55|6108.5|6107.8|6108.63|6107.93|6108.13|6107.43|41
1737718580000|2025-01-24 11:36:20|6108.38|6107.68|6108.38|6107.68|6108.38|6107.68|6108.38|6107.68|9
1737718590000|2025-01-24 11:36:30|||||||||16
1737718600000|2025-01-24 11:36:40|6108.5|6107.8|6108.38|6107.68|6108.5|6107.8|6108.38|6107.68|13
1737718610000|2025-01-24 11:36:50|6108.25|6107.55|6108.25|6107.55|6108.38|6107.68|6108.25|6107.55|25
1737718620000|2025-01-24 11:37:00|6108.38|6107.68|6108.38|6107.68|6108.38|6107.68|6108.38|6107.68|1
1737718630000|2025-01-24 11:37:10|6108.13|6107.43|6107.88|6107.18|6108.13|6107.43|6107.75|6107.05|98
1737718640000|2025-01-24 11:37:20|6107.63|6106.93|6107.63|6106.93|6107.63|6106.93|6107.5|6106.8|40
1737718650000|2025-01-24 11:37:30|6107.88|6107.18|6108.13|6107.43|6108.13|6107.43|6107.88|6107.18|44
1737718660000|2025-01-24 11:37:40|6108|6107.3|6108|6107.3|6108|6107.3|6108|6107.3|36
1737718670000|2025-01-24 11:37:50|6108.13|6107.43|6108.13|6107.43|6108.13|6107.43|6108|6107.3|3
1737718680000|2025-01-24 11:38:00|6108.38|6107.68|6108.13|6107.43|6108.38|6107.68|6108.13|6107.43|48
1737718690000|2025-01-24 11:38:10|6108.25|6107.55|6108.25|6107.55|6108.38|6107.68|6108.25|6107.55|30
1737718700000|2025-01-24 11:38:20|6108.13|6107.43|6108.38|6107.68|6108.38|6107.68|6108.13|6107.43|25
1737718710000|2025-01-24 11:38:30|6108.25|6107.55|6108.38|6107.68|6108.38|6107.68|6108.25|6107.55|5
1737718720000|2025-01-24 11:38:40|6108.63|6107.93|6108.63|6107.93|6108.63|6107.93|6108.63|6107.93|18
1737718740000|2025-01-24 11:39:00|6108.88|6108.18|6109.13|6108.43|6109.13|6108.43|6108.88|6108.18|34
1737718750000|2025-01-24 11:39:10|6109.25|6108.55|6109.13|6108.43|6109.38|6108.68|6109.13|6108.43|26
1737718760000|2025-01-24 11:39:20|6108.88|6108.18|6109.13|6108.43|6109.13|6108.43|6108.88|6108.18|14
1737718770000|2025-01-24 11:39:30|6109|6108.3|6109.13|6108.43|6109.13|6108.43|6109|6108.3|4
1737718780000|2025-01-24 11:39:40|6109.25|6108.55|6109.25|6108.55|6109.25|6108.55|6109.25|6108.55|1
1737718790000|2025-01-24 11:39:50|6109.13|6108.43|6109.13|6108.43|6109.13|6108.43|6109.13|6108.43|1
1737718800000|2025-01-24 11:40:00|6109|6108.3|6109.13|6108.43|6109.13|6108.43|6109|6108.3|4
1737718820000|2025-01-24 11:40:20|6109|6108.3|6108.88|6108.18|6109|6108.3|6108.88|6108.18|5
1737718830000|2025-01-24 11:40:30|6108.75|6108.05|6108.88|6108.18|6108.88|6108.18|6108.75|6108.05|2
1737718850000|2025-01-24 11:40:50|6108.75|6108.05|6108.88|6108.18|6109.13|6108.43|6108.75|6108.05|27
1737718860000|2025-01-24 11:41:00|||||||||1
1737718880000|2025-01-24 11:41:20|||||||||1
1737718890000|2025-01-24 11:41:30|6109|6108.3|6109.13|6108.43|6109.13|6108.43|6109|6108.3|19
1737718900000|2025-01-24 11:41:40|6109.25|6108.55|6109.13|6108.43|6109.38|6108.68|6109.13|6108.43|22
1737718910000|2025-01-24 11:41:50|6109.25|6108.55|6109.13|6108.43|6109.25|6108.55|6108.88|6108.18|18
1737718920000|2025-01-24 11:42:00|6108.88|6108.18|6108.88|6108.18|6108.88|6108.18|6108.88|6108.18|6
1737718930000|2025-01-24 11:42:10|6109|6108.3|6109.13|6108.43|6109.13|6108.43|6109|6108.3|10
1737718940000|2025-01-24 11:42:20|6109.38|6108.68|6109.38|6108.68|6109.38|6108.68|6109.38|6108.68|12
1737718950000|2025-01-24 11:42:30|||||||||8
1737718960000|2025-01-24 11:42:40|||||||||1
1737718970000|2025-01-24 11:42:50|||||||||2
1737718980000|2025-01-24 11:43:00|6109.5|6108.8|6109.63|6108.93|6109.63|6108.93|6109.5|6108.8|4
1737718990000|2025-01-24 11:43:10|6109.5|6108.8|6109.38|6108.68|6109.5|6108.8|6109.38|6108.68|17
1737719000000|2025-01-24 11:43:20|6109.63|6108.93|6109.88|6109.18|6109.88|6109.18|6109.63|6108.93|36
1737719010000|2025-01-24 11:43:30|6109.75|6109.05|6109.75|6109.05|6109.88|6109.18|6109.75|6109.05|12
1737719020000|2025-01-24 11:43:40|6109.88|6109.18|6109.88|6109.18|6109.88|6109.18|6109.88|6109.18|10
1737719030000|2025-01-24 11:43:50|6109.63|6108.93|6109.75|6109.05|6109.75|6109.05|6109.63|6108.93|21
1737719040000|2025-01-24 11:44:00|6109.63|6108.93|6109.75|6109.05|6109.75|6109.05|6109.63|6108.93|12
1737719050000|2025-01-24 11:44:10|6109.88|6109.18|6109.88|6109.18|6109.88|6109.18|6109.88|6109.18|0
1737719070000|2025-01-24 11:44:30|6110.13|6109.43|6110.13|6109.43|6110.13|6109.43|6110.13|6109.43|17
1737719080000|2025-01-24 11:44:40|||||||||11
1737719090000|2025-01-24 11:44:50|||||||||2
1737719100000|2025-01-24 11:45:00|||||||||2
1737719110000|2025-01-24 11:45:10|6110.25|6109.55|6109.63|6108.93|6110.25|6109.55|6109.63|6108.93|80
1737719120000|2025-01-24 11:45:20|||||||||1
1737719130000|2025-01-24 11:45:30|6109.13|6108.43|6109.13|6108.43|6109.13|6108.43|6109.13|6108.43|100
1737719140000|2025-01-24 11:45:40|6109.25|6108.55|6109.13|6108.43|6109.38|6108.68|6109.13|6108.43|23
1737719150000|2025-01-24 11:45:50|6109.38|6108.68|6109.38|6108.68|6109.38|6108.68|6109.38|6108.68|26
1737719160000|2025-01-24 11:46:00|6109.13|6108.43|6109.38|6108.68|6109.38|6108.68|6109.13|6108.43|110
1737719170000|2025-01-24 11:46:10|6109.5|6108.8|6109.63|6108.93|6109.63|6108.93|6109.38|6108.68|55
1737719180000|2025-01-24 11:46:20|6109.5|6108.8|6109.63|6108.93|6109.63|6108.93|6109.5|6108.8|20
1737719190000|2025-01-24 11:46:30|6109.75|6109.05|6109.75|6109.05|6109.88|6109.18|6109.75|6109.05|100
1737719200000|2025-01-24 11:46:40|6109.63|6108.93|6109.88|6109.18|6109.88|6109.18|6109.63|6108.93|22
1737719210000|2025-01-24 11:46:50|6110|6109.3|6110.13|6109.43|6110.13|6109.43|6109.88|6109.18|41
1737719230000|2025-01-24 11:47:10|6110|6109.3|6110.13|6109.43|6110.13|6109.43|6109.88|6109.18|71
1737719240000|2025-01-24 11:47:20|6110|6109.3|6110|6109.3|6110.13|6109.43|6110|6109.3|23
1737719250000|2025-01-24 11:47:30|6110.13|6109.43|6110.13|6109.43|6110.13|6109.43|6110|6109.3|77
1737719260000|2025-01-24 11:47:40|6110.25|6109.55|6110.38|6109.68|6110.38|6109.68|6110.25|6109.55|65
1737719270000|2025-01-24 11:47:50|||||||||3
1737719290000|2025-01-24 11:48:10|||||||||1
1737719300000|2025-01-24 11:48:20|6110.25|6109.55|6110.63|6109.93|6110.63|6109.93|6110.25|6109.55|108
1737719310000|2025-01-24 11:48:30|6110.75|6110.05|6110.38|6109.68|6110.88|6110.18|6110.38|6109.68|107
1737719320000|2025-01-24 11:48:40|6110.5|6109.8|6110.63|6109.93|6110.63|6109.93|6110.38|6109.68|12
1737719330000|2025-01-24 11:48:50|6110.75|6110.05|6110.88|6110.18|6110.88|6110.18|6110.63|6109.93|37
1737719350000|2025-01-24 11:49:10|6111.13|6110.43|6111|6110.3|6111.13|6110.43|6110.88|6110.18|45
1737719360000|2025-01-24 11:49:20|6110.88|6110.18|6111.13|6110.43|6111.13|6110.43|6110.88|6110.18|57
1737719370000|2025-01-24 11:49:30|||||||||17
1737719380000|2025-01-24 11:49:40|6111.38|6110.68|6111.25|6110.55|6111.38|6110.68|6111.25|6110.55|51
1737719390000|2025-01-24 11:49:50|6111.38|6110.68|6111.13|6110.43|6111.38|6110.68|6111.13|6110.43|25
1737719400000|2025-01-24 11:50:00|6110.88|6110.18|6110.88|6110.18|6110.88|6110.18|6110.88|6110.18|21
1737719410000|2025-01-24 11:50:10|6110.75|6110.05|6110.88|6110.18|6110.88|6110.18|6110.63|6109.93|106
1737719420000|2025-01-24 11:50:20|||||||||2
1737719430000|2025-01-24 11:50:30|6110.75|6110.05|6110.88|6110.18|6110.88|6110.18|6110.63|6109.93|58
1737719440000|2025-01-24 11:50:40|||||||||2
1737719450000|2025-01-24 11:50:50|||||||||34
1737719460000|2025-01-24 11:51:00|||||||||10
1737719470000|2025-01-24 11:51:10|6110.63|6109.93|6110.63|6109.93|6110.88|6110.18|6110.63|6109.93|76
1737719480000|2025-01-24 11:51:20|6110.75|6110.05|6110.38|6109.68|6110.75|6110.05|6110.38|6109.68|23
1737719490000|2025-01-24 11:51:30|6110.13|6109.43|6110.13|6109.43|6110.13|6109.43|6110.13|6109.43|24
1737719500000|2025-01-24 11:51:40|6109.88|6109.18|6109.63|6108.93|6110|6109.3|6109.63|6108.93|152
1737719510000|2025-01-24 11:51:50|6109.75|6109.05|6109.38|6108.68|6109.75|6109.05|6109.38|6108.68|75
1737719520000|2025-01-24 11:52:00|6109.63|6108.93|6109.63|6108.93|6109.63|6108.93|6109.5|6108.8|16
1737719530000|2025-01-24 11:52:10|6109.5|6108.8|6109.63|6108.93|6109.63|6108.93|6109.5|6108.8|13
1737719540000|2025-01-24 11:52:20|||||||||4
1737719550000|2025-01-24 11:52:30|6109.88|6109.18|6109.63|6108.93|6109.88|6109.18|6109.63|6108.93|33
1737719560000|2025-01-24 11:52:40|6109.5|6108.8|6109.5|6108.8|6109.63|6108.93|6109.38|6108.68|67
1737719570000|2025-01-24 11:52:50|6109.38|6108.68|6109.63|6108.93|6109.63|6108.93|6109.38|6108.68|292
1737719580000|2025-01-24 11:53:00|6109.38|6108.68|6109.38|6108.68|6109.38|6108.68|6109.25|6108.55|105
1737719590000|2025-01-24 11:53:10|6109.63|6108.93|6109.38|6108.68|6109.63|6108.93|6109.38|6108.68|32
1737719600000|2025-01-24 11:53:20|||||||||12
1737719610000|2025-01-24 11:53:30|6109.63|6108.93|6109.63|6108.93|6109.63|6108.93|6109.63|6108.93|10
1737719620000|2025-01-24 11:53:40|||||||||5
1737719630000|2025-01-24 11:53:50|||||||||3
1737719640000|2025-01-24 11:54:00|6109.38|6108.68|6109.38|6108.68|6109.38|6108.68|6109.38|6108.68|64
1737719650000|2025-01-24 11:54:10|||||||||30
1737719660000|2025-01-24 11:54:20|6109.13|6108.43|6109.13|6108.43|6109.13|6108.43|6109.13|6108.43|30
1737719670000|2025-01-24 11:54:30|6109.38|6108.68|6109.38|6108.68|6109.38|6108.68|6109.38|6108.68|22
1737719680000|2025-01-24 11:54:40|6109.13|6108.43|6109.13|6108.43|6109.38|6108.68|6109.13|6108.43|46
1737719690000|2025-01-24 11:54:50|6109.25|6108.55|6109.38|6108.68|6109.38|6108.68|6109.25|6108.55|5
1737719700000|2025-01-24 11:55:00|||||||||6
1737719720000|2025-01-24 11:55:20|6109.63|6108.93|6109.63|6108.93|6109.63|6108.93|6109.63|6108.93|38
1737719730000|2025-01-24 11:55:30|6109.38|6108.68|6109.38|6108.68|6109.38|6108.68|6108.88|6108.18|252
1737719740000|2025-01-24 11:55:40|6109.13|6108.43|6109.88|6109.18|6109.88|6109.18|6109.13|6108.43|68
1737719750000|2025-01-24 11:55:50|6110.13|6109.43|6110|6109.3|6110.13|6109.43|6109.88|6109.18|31
1737719760000|2025-01-24 11:56:00|6110.13|6109.43|6110.25|6109.55|6110.25|6109.55|6110.13|6109.43|31
1737719770000|2025-01-24 11:56:10|6110.38|6109.68|6110.5|6109.8|6110.5|6109.8|6110.38|6109.68|49
1737719780000|2025-01-24 11:56:20|6110.38|6109.68|6110.38|6109.68|6110.5|6109.8|6110.38|6109.68|17
1737719790000|2025-01-24 11:56:30|6110.5|6109.8|6110.5|6109.8|6110.63|6109.93|6110.38|6109.68|21
1737719800000|2025-01-24 11:56:40|6110.38|6109.68|6110.5|6109.8|6110.63|6109.93|6110.38|6109.68|24
1737719810000|2025-01-24 11:56:50|6110.38|6109.68|6110.38|6109.68|6110.38|6109.68|6110.38|6109.68|1
1737719820000|2025-01-24 11:57:00|6110.63|6109.93|6110.38|6109.68|6110.63|6109.93|6110.38|6109.68|40
1737719830000|2025-01-24 11:57:10|6110.5|6109.8|6110.5|6109.8|6110.63|6109.93|6110.38|6109.68|35
1737719840000|2025-01-24 11:57:20|6110.38|6109.68|6110.63|6109.93|6110.63|6109.93|6110.38|6109.68|12
1737719850000|2025-01-24 11:57:30|||||||||8
1737719860000|2025-01-24 11:57:40|||||||||4
1737719870000|2025-01-24 11:57:50|6110.38|6109.68|6110.38|6109.68|6110.63|6109.93|6110.38|6109.68|66
1737719880000|2025-01-24 11:58:00|6110.5|6109.8|6110.63|6109.93|6110.63|6109.93|6110.5|6109.8|9
1737719890000|2025-01-24 11:58:10|6110.5|6109.8|6110.38|6109.68|6110.5|6109.8|6110.38|6109.68|9
1737719900000|2025-01-24 11:58:20|6110.5|6109.8|6110.88|6110.18|6110.88|6110.18|6110.5|6109.8|13
1737719910000|2025-01-24 11:58:30|||||||||30
1737719920000|2025-01-24 11:58:40|6110.63|6109.93|6110.88|6110.18|6110.88|6110.18|6110.63|6109.93|13
1737719930000|2025-01-24 11:58:50|||||||||25
1737719940000|2025-01-24 11:59:00|6110.75|6110.05|6110.63|6109.93|6110.88|6110.18|6110.63|6109.93|23
1737719950000|2025-01-24 11:59:10|6110.75|6110.05|6110.63|6109.93|6110.75|6110.05|6110.63|6109.93|6
1737719960000|2025-01-24 11:59:20|6110.88|6110.18|6110.88|6110.18|6110.88|6110.18|6110.88|6110.18|9
1737719970000|2025-01-24 11:59:30|||||||||6
1737719980000|2025-01-24 11:59:40|||||||||4
1737719990000|2025-01-24 11:59:50|6111|6110.3|6111.13|6110.43|6111.13|6110.43|6111|6110.3|5
1737720000000|2025-01-24 12:00:00|6110.88|6110.18|6111.38|6110.68|6111.38|6110.68|6110.63|6109.93|201
1737720010000|2025-01-24 12:00:10|6111.13|6110.43|6110.88|6110.18|6111.13|6110.43|6110.88|6110.18|188
1737720020000|2025-01-24 12:00:20|6111.13|6110.43|6110.88|6110.18|6111.13|6110.43|6110.88|6110.18|79
1737720030000|2025-01-24 12:00:30|||||||||9
1737720040000|2025-01-24 12:00:40|6110.75|6110.05|6110.63|6109.93|6110.88|6110.18|6110.63|6109.93|51
1737720050000|2025-01-24 12:00:50|6110.75|6110.05|6111.38|6110.68|6111.38|6110.68|6110.75|6110.05|104
1737720060000|2025-01-24 12:01:00|6111.13|6110.43|6111.38|6110.68|6111.38|6110.68|6111.13|6110.43|60
1737720070000|2025-01-24 12:01:10|6111.13|6110.43|6110.88|6110.18|6111.13|6110.43|6110.88|6110.18|46
1737720080000|2025-01-24 12:01:20|6110.63|6109.93|6110.75|6110.05|6110.75|6110.05|6110.63|6109.93|41
1737720090000|2025-01-24 12:01:30|6110.88|6110.18|6110.88|6110.18|6110.88|6110.18|6110.63|6109.93|4
1737720100000|2025-01-24 12:01:40|6110.63|6109.93|6110.63|6109.93|6110.88|6110.18|6110.63|6109.93|501
1737720110000|2025-01-24 12:01:50|6110.75|6110.05|6110.38|6109.68|6110.75|6110.05|6110.38|6109.68|84
1737720120000|2025-01-24 12:02:00|6110.5|6109.8|6110.63|6109.93|6110.63|6109.93|6110.38|6109.68|13
1737720130000|2025-01-24 12:02:10|6110.75|6110.05|6110.88|6110.18|6110.88|6110.18|6110.75|6110.05|6
1737720140000|2025-01-24 12:02:20|6111|6110.3|6111.13|6110.43|6111.13|6110.43|6111|6110.3|30
1737720150000|2025-01-24 12:02:30|||||||||2
1737720160000|2025-01-24 12:02:40|6111.38|6110.68|6111.38|6110.68|6111.38|6110.68|6111.38|6110.68|99
1737720170000|2025-01-24 12:02:50|6111.25|6110.55|6111.38|6110.68|6111.38|6110.68|6111.13|6110.43|18
1737720180000|2025-01-24 12:03:00|6111.5|6110.8|6111.88|6111.18|6111.88|6111.18|6111.5|6110.8|28
1737720190000|2025-01-24 12:03:10|6111.75|6111.05|6111.88|6111.18|6111.88|6111.18|6111.63|6110.93|34
1737720200000|2025-01-24 12:03:20|6112.13|6111.43|6112.13|6111.43|6112.13|6111.43|6112.13|6111.43|18
1737720210000|2025-01-24 12:03:30|6112.25|6111.55|6112.63|6111.93|6112.63|6111.93|6112.25|6111.55|72
1737720220000|2025-01-24 12:03:40|6112.38|6111.68|6112.38|6111.68|6112.5|6111.8|6112.13|6111.43|46
1737720230000|2025-01-24 12:03:50|6112.25|6111.55|6112.25|6111.55|6112.38|6111.68|6112.25|6111.55|12
1737720240000|2025-01-24 12:04:00|6112.38|6111.68|6112.13|6111.43|6112.38|6111.68|6112.13|6111.43|35
1737720250000|2025-01-24 12:04:10|6111.88|6111.18|6111.88|6111.18|6111.88|6111.18|6111.88|6111.18|33
1737720260000|2025-01-24 12:04:20|6112|6111.3|6112.38|6111.68|6112.38|6111.68|6112|6111.3|15
1737720270000|2025-01-24 12:04:30|6112.25|6111.55|6112.38|6111.68|6112.38|6111.68|6112.13|6111.43|10
1737720280000|2025-01-24 12:04:40|||||||||3
1737720290000|2025-01-24 12:04:50|6112.5|6111.8|6112.63|6111.93|6112.63|6111.93|6112.38|6111.68|25
1737720300000|2025-01-24 12:05:00|6112.75|6112.05|6112.63|6111.93|6112.88|6112.18|6112.63|6111.93|67
1737720310000|2025-01-24 12:05:10|6112.75|6112.05|6112.63|6111.93|6112.75|6112.05|6112.63|6111.93|28
1737720320000|2025-01-24 12:05:20|6112.5|6111.8|6112.38|6111.68|6112.63|6111.93|6112.38|6111.68|59
1737720330000|2025-01-24 12:05:30|6112.25|6111.55|6112.13|6111.43|6112.25|6111.55|6112.13|6111.43|15
1737720340000|2025-01-24 12:05:40|||||||||1
1737720350000|2025-01-24 12:05:50|||||||||2
1737720360000|2025-01-24 12:06:00|6112.38|6111.68|6112.63|6111.93|6112.63|6111.93|6112.38|6111.68|24
1737720370000|2025-01-24 12:06:10|6112.75|6112.05|6112.88|6112.18|6112.88|6112.18|6112.75|6112.05|33
1737720380000|2025-01-24 12:06:20|6112.63|6111.93|6112.88|6112.18|6112.88|6112.18|6112.63|6111.93|64
1737720390000|2025-01-24 12:06:30|||||||||9
1737720400000|2025-01-24 12:06:40|||||||||4
1737720410000|2025-01-24 12:06:50|6112.75|6112.05|6112.63|6111.93|6112.75|6112.05|6112.63|6111.93|42
1737720420000|2025-01-24 12:07:00|6112.88|6112.18|6112.63|6111.93|6112.88|6112.18|6112.63|6111.93|13
1737720430000|2025-01-24 12:07:10|6112.75|6112.05|6112.63|6111.93|6112.88|6112.18|6112.63|6111.93|37
1737720440000|2025-01-24 12:07:20|6112.88|6112.18|6112.63|6111.93|6112.88|6112.18|6112.63|6111.93|34
1737720450000|2025-01-24 12:07:30|||||||||1
1737720460000|2025-01-24 12:07:40|6112.38|6111.68|6112.38|6111.68|6112.38|6111.68|6112.38|6111.68|44
1737720470000|2025-01-24 12:07:50|6112.25|6111.55|6112.13|6111.43|6112.25|6111.55|6112.13|6111.43|22
1737720480000|2025-01-24 12:08:00|6112.38|6111.68|6111.88|6111.18|6112.38|6111.68|6111.88|6111.18|36
1737720490000|2025-01-24 12:08:10|6111.75|6111.05|6111.63|6110.93|6111.75|6111.05|6111.63|6110.93|25
1737720500000|2025-01-24 12:08:20|6111.5|6110.8|6111.63|6110.93|6111.63|6110.93|6111.13|6110.43|71
1737720510000|2025-01-24 12:08:30|6111.38|6110.68|6111.63|6110.93|6111.63|6110.93|6111.38|6110.68|60
1737720520000|2025-01-24 12:08:40|6111.5|6110.8|6111.13|6110.43|6111.5|6110.8|6111.13|6110.43|32
1737720530000|2025-01-24 12:08:50|6111.25|6110.55|6110.88|6110.18|6111.38|6110.68|6110.88|6110.18|34
1737720540000|2025-01-24 12:09:00|6111.13|6110.43|6111.13|6110.43|6111.13|6110.43|6111.13|6110.43|8
1737720550000|2025-01-24 12:09:10|6111.38|6110.68|6111.63|6110.93|6111.75|6111.05|6111.38|6110.68|44
1737720560000|2025-01-24 12:09:20|6111.5|6110.8|6111.38|6110.68|6111.63|6110.93|6111.38|6110.68|15
1737720570000|2025-01-24 12:09:30|||||||||34
1737720580000|2025-01-24 12:09:40|6111.25|6110.55|6111|6110.3|6111.25|6110.55|6111|6110.3|17
1737720590000|2025-01-24 12:09:50|6110.88|6110.18|6111.13|6110.43|6111.13|6110.43|6110.88|6110.18|15
1737720600000|2025-01-24 12:10:00|6111.38|6110.68|6111.5|6110.8|6111.63|6110.93|6111.38|6110.68|42
1737720610000|2025-01-24 12:10:10|6111.38|6110.68|6111.75|6111.05|6111.75|6111.05|6111.38|6110.68|21
1737720620000|2025-01-24 12:10:20|6111.88|6111.18|6111.88|6111.18|6111.88|6111.18|6111.88|6111.18|11
1737720630000|2025-01-24 12:10:30|6111.75|6111.05|6111.88|6111.18|6111.88|6111.18|6111.75|6111.05|17
1737720640000|2025-01-24 12:10:40|6111.75|6111.05|6111.63|6110.93|6111.88|6111.18|6111.63|6110.93|11
1737720650000|2025-01-24 12:10:50|6111.5|6110.8|6111.63|6110.93|6111.63|6110.93|6111.38|6110.68|23
1737720660000|2025-01-24 12:11:00|6111.38|6110.68|6111.38|6110.68|6111.38|6110.68|6111.38|6110.68|3
1737720670000|2025-01-24 12:11:10|6111.63|6110.93|6111.63|6110.93|6111.63|6110.93|6111.63|6110.93|16
1737720680000|2025-01-24 12:11:20|||||||||1
1737720690000|2025-01-24 12:11:30|6111.75|6111.05|6111.75|6111.05|6111.75|6111.05|6111.63|6110.93|14
1737720700000|2025-01-24 12:11:40|6111.88|6111.18|6111.75|6111.05|6111.88|6111.18|6111.63|6110.93|26
1737720710000|2025-01-24 12:11:50|6111.63|6110.93|6111.88|6111.18|6111.88|6111.18|6111.63|6110.93|17
1737720720000|2025-01-24 12:12:00|6112.13|6111.43|6111.88|6111.18|6112.13|6111.43|6111.88|6111.18|34
1737720730000|2025-01-24 12:12:10|||||||||20
1737720740000|2025-01-24 12:12:20|6111.63|6110.93|6111.88|6111.18|6111.88|6111.18|6111.63|6110.93|16
1737720750000|2025-01-24 12:12:30|6111.75|6111.05|6111.88|6111.18|6111.88|6111.18|6111.63|6110.93|5
1737720760000|2025-01-24 12:12:40|6111.75|6111.05|6111.63|6110.93|6111.75|6111.05|6111.63|6110.93|7
1737720770000|2025-01-24 12:12:50|||||||||3
1737720780000|2025-01-24 12:13:00|6111.88|6111.18|6111.88|6111.18|6111.88|6111.18|6111.88|6111.18|9
1737720790000|2025-01-24 12:13:10|6111.75|6111.05|6111.75|6111.05|6111.88|6111.18|6111.63|6110.93|32
1737720800000|2025-01-24 12:13:20|6111.63|6110.93|6111.63|6110.93|6111.75|6111.05|6111.63|6110.93|9
1737720810000|2025-01-24 12:13:30|||||||||11
1737720820000|2025-01-24 12:13:40|||||||||8
1737720830000|2025-01-24 12:13:50|6111.88|6111.18|6111.63|6110.93|6111.88|6111.18|6111.63|6110.93|17
1737720840000|2025-01-24 12:14:00|6111.88|6111.18|6111.63|6110.93|6111.88|6111.18|6111.63|6110.93|30
1737720860000|2025-01-24 12:14:20|6111.5|6110.8|6111.38|6110.68|6111.5|6110.8|6111.38|6110.68|33
1737720870000|2025-01-24 12:14:30|6111.5|6110.8|6111.63|6110.93|6111.63|6110.93|6111.5|6110.8|60
1737720880000|2025-01-24 12:14:40|6111.5|6110.8|6111.63|6110.93|6111.63|6110.93|6111.38|6110.68|24
1737720890000|2025-01-24 12:14:50|||||||||2
1737720900000|2025-01-24 12:15:00|||||||||14
1737720910000|2025-01-24 12:15:10|6111.88|6111.18|6111.88|6111.18|6111.88|6111.18|6111.88|6111.18|25
1737720920000|2025-01-24 12:15:20|||||||||5
1737720930000|2025-01-24 12:15:30|||||||||1
1737720940000|2025-01-24 12:15:40|6112|6111.3|6112.13|6111.43|6112.13|6111.43|6112|6111.3|48
1737720950000|2025-01-24 12:15:50|6112.25|6111.55|6112.38|6111.68|6112.38|6111.68|6112.25|6111.55|6
1737720960000|2025-01-24 12:16:00|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|44
1737720970000|2025-01-24 12:16:10|6112.5|6111.8|6112.38|6111.68|6112.5|6111.8|6112.38|6111.68|22
1737720980000|2025-01-24 12:16:20|6112.13|6111.43|6112.13|6111.43|6112.13|6111.43|6112.13|6111.43|15
1737720990000|2025-01-24 12:16:30|||||||||7
1737721000000|2025-01-24 12:16:40|6112.38|6111.68|6112.13|6111.43|6112.38|6111.68|6112.13|6111.43|16
1737721010000|2025-01-24 12:16:50|6112.38|6111.68|6112.38|6111.68|6112.38|6111.68|6112.38|6111.68|8
1737721020000|2025-01-24 12:17:00|6112.5|6111.8|6112.63|6111.93|6112.63|6111.93|6112.5|6111.8|11
1737721030000|2025-01-24 12:17:10|||||||||6
1737721040000|2025-01-24 12:17:20|||||||||42
1737721050000|2025-01-24 12:17:30|6112.88|6112.18|6113.13|6112.43|6113.13|6112.43|6112.88|6112.18|84
1737721060000|2025-01-24 12:17:40|6113.25|6112.55|6113.13|6112.43|6113.38|6112.68|6113.13|6112.43|10
1737721070000|2025-01-24 12:17:50|6113|6112.3|6113|6112.3|6113.13|6112.43|6113|6112.3|32
1737721080000|2025-01-24 12:18:00|6113.13|6112.43|6113.13|6112.43|6113.13|6112.43|6112.88|6112.18|32
1737721090000|2025-01-24 12:18:10|||||||||7
1737721100000|2025-01-24 12:18:20|6113|6112.3|6113|6112.3|6113.13|6112.43|6112.88|6112.18|36
1737721110000|2025-01-24 12:18:30|6112.88|6112.18|6113.13|6112.43|6113.13|6112.43|6112.88|6112.18|44
1737721120000|2025-01-24 12:18:40|||||||||15
1737721130000|2025-01-24 12:18:50|||||||||2
1737721140000|2025-01-24 12:19:00|||||||||33
1737721150000|2025-01-24 12:19:10|6113.25|6112.55|6113.38|6112.68|6113.38|6112.68|6113.13|6112.43|46
1737721160000|2025-01-24 12:19:20|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|59
1737721170000|2025-01-24 12:19:30|6113.5|6112.8|6113.5|6112.8|6113.63|6112.93|6113.38|6112.68|71
1737721180000|2025-01-24 12:19:40|6113.38|6112.68|6113.63|6112.93|6113.63|6112.93|6113.38|6112.68|17
1737721190000|2025-01-24 12:19:50|6113.5|6112.8|6113.63|6112.93|6113.63|6112.93|6113.38|6112.68|29
1737721200000|2025-01-24 12:20:00|6113.5|6112.8|6113.63|6112.93|6113.63|6112.93|6113.5|6112.8|30
1737721210000|2025-01-24 12:20:10|6113.5|6112.8|6113.88|6113.18|6113.88|6113.18|6113.5|6112.8|57
1737721220000|2025-01-24 12:20:20|||||||||16
1737721230000|2025-01-24 12:20:30|||||||||5
1737721240000|2025-01-24 12:20:40|6114|6113.3|6114.13|6113.43|6114.13|6113.43|6113.88|6113.18|18
1737721250000|2025-01-24 12:20:50|||||||||5
1737721260000|2025-01-24 12:21:00|||||||||4
1737721270000|2025-01-24 12:21:10|||||||||2
1737721280000|2025-01-24 12:21:20|6114.25|6113.55|6114.13|6113.43|6114.25|6113.55|6114.13|6113.43|15
1737721290000|2025-01-24 12:21:30|||||||||12
1737721300000|2025-01-24 12:21:40|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|12
1737721310000|2025-01-24 12:21:50|||||||||9
1737721320000|2025-01-24 12:22:00|||||||||5
1737721330000|2025-01-24 12:22:10|6114.25|6113.55|6114.13|6113.43|6114.25|6113.55|6114.13|6113.43|52
1737721340000|2025-01-24 12:22:20|6114.25|6113.55|6114.38|6113.68|6114.38|6113.68|6114.25|6113.55|7
1737721350000|2025-01-24 12:22:30|||||||||2
1737721360000|2025-01-24 12:22:40|6114.25|6113.55|6114.25|6113.55|6114.25|6113.55|6114.13|6113.43|60
1737721370000|2025-01-24 12:22:50|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|13
1737721380000|2025-01-24 12:23:00|6114.13|6113.43|6114.38|6113.68|6114.38|6113.68|6114.13|6113.43|50
1737721390000|2025-01-24 12:23:10|6114.25|6113.55|6114.38|6113.68|6114.38|6113.68|6114.25|6113.55|77
1737721400000|2025-01-24 12:23:20|6114.25|6113.55|6114.38|6113.68|6114.38|6113.68|6114.25|6113.55|49
1737721410000|2025-01-24 12:23:30|6114.25|6113.55|6114.38|6113.68|6114.38|6113.68|6114.13|6113.43|57
1737721420000|2025-01-24 12:23:40|||||||||7
1737721440000|2025-01-24 12:24:00|||||||||34
1737721450000|2025-01-24 12:24:10|||||||||3
1737721460000|2025-01-24 12:24:20|||||||||114
1737721470000|2025-01-24 12:24:30|6114.13|6113.43|6114.38|6113.68|6114.38|6113.68|6114.13|6113.43|84
1737721480000|2025-01-24 12:24:40|||||||||54
1737721490000|2025-01-24 12:24:50|6114.5|6113.8|6114.63|6113.93|6114.63|6113.93|6114.5|6113.8|28
1737721500000|2025-01-24 12:25:00|||||||||1
1737721510000|2025-01-24 12:25:10|6115.13|6114.43|6115.38|6114.68|6115.38|6114.68|6114.88|6114.18|184
1737721520000|2025-01-24 12:25:20|6115.63|6114.93|6115.13|6114.43|6115.63|6114.93|6115.13|6114.43|276
1737721530000|2025-01-24 12:25:30|6115.38|6114.68|6115.13|6114.43|6115.38|6114.68|6115.13|6114.43|59
1737721540000|2025-01-24 12:25:40|6114.88|6114.18|6114.88|6114.18|6114.88|6114.18|6114.88|6114.18|38
1737721550000|2025-01-24 12:25:50|6114.75|6114.05|6114.88|6114.18|6114.88|6114.18|6114.63|6113.93|41
1737721560000|2025-01-24 12:26:00|6115|6114.3|6115.13|6114.43|6115.25|6114.55|6114.88|6114.18|68
1737721570000|2025-01-24 12:26:10|6115.38|6114.68|6115.63|6114.93|6115.63|6114.93|6115.38|6114.68|8
1737721580000|2025-01-24 12:26:20|6115.5|6114.8|6115.5|6114.8|6115.63|6114.93|6115.5|6114.8|61
1737721590000|2025-01-24 12:26:30|6115.63|6114.93|6115.38|6114.68|6115.63|6114.93|6115.38|6114.68|39
1737721600000|2025-01-24 12:26:40|||||||||3
1737721610000|2025-01-24 12:26:50|||||||||3
1737721620000|2025-01-24 12:27:00|6115.5|6114.8|6115.38|6114.68|6115.5|6114.8|6115.13|6114.43|57
1737721630000|2025-01-24 12:27:10|6115.25|6114.55|6115.38|6114.68|6115.38|6114.68|6115.25|6114.55|10
1737721640000|2025-01-24 12:27:20|6115.13|6114.43|6114.88|6114.18|6115.38|6114.68|6114.88|6114.18|62
1737721650000|2025-01-24 12:27:30|6115|6114.3|6114.88|6114.18|6115.13|6114.43|6114.88|6114.18|12
1737721670000|2025-01-24 12:27:50|6114.63|6113.93|6114.63|6113.93|6114.63|6113.93|6114.63|6113.93|53
1737721680000|2025-01-24 12:28:00|6114.5|6113.8|6114.38|6113.68|6114.5|6113.8|6114.38|6113.68|33
1737721690000|2025-01-24 12:28:10|6114.5|6113.8|6114.63|6113.93|6114.63|6113.93|6114.38|6113.68|32
1737721700000|2025-01-24 12:28:20|6114.88|6114.18|6114.88|6114.18|6114.88|6114.18|6114.88|6114.18|69
1737721710000|2025-01-24 12:28:30|6115|6114.3|6114.88|6114.18|6115.13|6114.43|6114.88|6114.18|20
1737721720000|2025-01-24 12:28:40|||||||||1
1737721730000|2025-01-24 12:28:50|||||||||23
1737721740000|2025-01-24 12:29:00|6115.13|6114.43|6115.13|6114.43|6115.13|6114.43|6115|6114.3|48
1737721750000|2025-01-24 12:29:10|6115|6114.3|6115.38|6114.68|6115.38|6114.68|6114.88|6114.18|34
1737721760000|2025-01-24 12:29:20|6115.63|6114.93|6115.63|6114.93|6115.63|6114.93|6115.63|6114.93|9
1737721770000|2025-01-24 12:29:30|||||||||2
1737721780000|2025-01-24 12:29:40|||||||||5
1737721790000|2025-01-24 12:29:50|||||||||2
1737721800000|2025-01-24 12:30:00|6115.38|6114.68|6115.38|6114.68|6115.5|6114.8|6115.38|6114.68|63
1737721810000|2025-01-24 12:30:10|6115.25|6114.55|6115.38|6114.68|6115.38|6114.68|6115.13|6114.43|31
1737721820000|2025-01-24 12:30:20|6115.25|6114.55|6115.13|6114.43|6115.25|6114.55|6115.13|6114.43|15
1737721830000|2025-01-24 12:30:30|||||||||4
1737721840000|2025-01-24 12:30:40|||||||||4
1737721850000|2025-01-24 12:30:50|6115|6114.3|6115.13|6114.43|6115.13|6114.43|6114.88|6114.18|75
1737721860000|2025-01-24 12:31:00|6115.38|6114.68|6115.63|6114.93|6115.63|6114.93|6115.38|6114.68|51
1737721870000|2025-01-24 12:31:10|6115.5|6114.8|6115.38|6114.68|6115.63|6114.93|6115.38|6114.68|8
1737721880000|2025-01-24 12:31:20|||||||||6
1737721890000|2025-01-24 12:31:30|||||||||3
1737721900000|2025-01-24 12:31:40|||||||||3
1737721910000|2025-01-24 12:31:50|||||||||44
1737721920000|2025-01-24 12:32:00|6115.25|6114.55|6115.13|6114.43|6115.25|6114.55|6115.13|6114.43|27
1737721930000|2025-01-24 12:32:10|6115|6114.3|6115|6114.3|6115|6114.3|6115|6114.3|1
1737721940000|2025-01-24 12:32:20|6115.13|6114.43|6114.88|6114.18|6115.13|6114.43|6114.88|6114.18|40
1737721950000|2025-01-24 12:32:30|||||||||6
1737721960000|2025-01-24 12:32:40|||||||||2
1737721980000|2025-01-24 12:33:00|6115|6114.3|6115.38|6114.68|6115.38|6114.68|6115|6114.3|81
1737721990000|2025-01-24 12:33:10|6115.25|6114.55|6114.88|6114.18|6115.25|6114.55|6114.88|6114.18|47
1737722000000|2025-01-24 12:33:20|6115|6114.3|6114.88|6114.18|6115|6114.3|6114.88|6114.18|23
1737722010000|2025-01-24 12:33:30|6114.63|6113.93|6114.38|6113.68|6114.63|6113.93|6114.38|6113.68|29
1737722020000|2025-01-24 12:33:40|6114.63|6113.93|6114.63|6113.93|6114.63|6113.93|6114.38|6113.68|92
1737722040000|2025-01-24 12:34:00|6114.5|6113.8|6114.38|6113.68|6114.5|6113.8|6114.38|6113.68|26
1737722050000|2025-01-24 12:34:10|||||||||10
1737722060000|2025-01-24 12:34:20|6114.63|6113.93|6114.63|6113.93|6114.63|6113.93|6114.63|6113.93|15
1737722070000|2025-01-24 12:34:30|6114.88|6114.18|6114.63|6113.93|6114.88|6114.18|6114.63|6113.93|20
1737722080000|2025-01-24 12:34:40|6114.75|6114.05|6114.63|6113.93|6114.75|6114.05|6114.63|6113.93|6
1737722090000|2025-01-24 12:34:50|6114.75|6114.05|6114.63|6113.93|6114.88|6114.18|6114.63|6113.93|14
1737722100000|2025-01-24 12:35:00|||||||||9
1737722110000|2025-01-24 12:35:10|6114.5|6113.8|6114.38|6113.68|6114.63|6113.93|6114.38|6113.68|23
1737722120000|2025-01-24 12:35:20|||||||||1
1737722130000|2025-01-24 12:35:30|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|18
1737722140000|2025-01-24 12:35:40|6113.63|6112.93|6113.88|6113.18|6114.13|6113.43|6113.63|6112.93|109
1737722150000|2025-01-24 12:35:50|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|24
1737722160000|2025-01-24 12:36:00|6114|6113.3|6114.13|6113.43|6114.13|6113.43|6113.88|6113.18|32
1737722170000|2025-01-24 12:36:10|6113.88|6113.18|6114|6113.3|6114.13|6113.43|6113.88|6113.18|25
1737722180000|2025-01-24 12:36:20|6113.88|6113.18|6113.88|6113.18|6114|6113.3|6113.88|6113.18|6
1737722190000|2025-01-24 12:36:30|6114.13|6113.43|6113.88|6113.18|6114.13|6113.43|6113.88|6113.18|6
1737722200000|2025-01-24 12:36:40|||||||||20
1737722210000|2025-01-24 12:36:50|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|6113.63|6112.93|44
1737722220000|2025-01-24 12:37:00|6113.5|6112.8|6113.13|6112.43|6113.5|6112.8|6113.13|6112.43|75
1737722230000|2025-01-24 12:37:10|6113.25|6112.55|6113.13|6112.43|6113.38|6112.68|6113.13|6112.43|47
1737722240000|2025-01-24 12:37:20|6113.25|6112.55|6112.88|6112.18|6113.25|6112.55|6112.88|6112.18|43
1737722250000|2025-01-24 12:37:30|6112.63|6111.93|6112.38|6111.68|6112.63|6111.93|6112.13|6111.43|205
1737722260000|2025-01-24 12:37:40|6112.25|6111.55|6112.38|6111.68|6112.38|6111.68|6112.25|6111.55|63
1737722270000|2025-01-24 12:37:50|||||||||14
1737722280000|2025-01-24 12:38:00|6112.5|6111.8|6112.38|6111.68|6112.63|6111.93|6112.38|6111.68|67
1737722290000|2025-01-24 12:38:10|6112.25|6111.55|6112.13|6111.43|6112.38|6111.68|6112.13|6111.43|44
1737722300000|2025-01-24 12:38:20|6112.38|6111.68|6112.13|6111.43|6112.38|6111.68|6112.13|6111.43|28
1737722310000|2025-01-24 12:38:30|||||||||15
1737722320000|2025-01-24 12:38:40|||||||||67
1737722330000|2025-01-24 12:38:50|6111.88|6111.18|6111.88|6111.18|6111.88|6111.18|6111.88|6111.18|17
1737722340000|2025-01-24 12:39:00|6112.13|6111.43|6112.38|6111.68|6112.38|6111.68|6112.13|6111.43|33
1737722350000|2025-01-24 12:39:10|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|6112.5|6111.8|15
1737722360000|2025-01-24 12:39:20|6112.5|6111.8|6112.63|6111.93|6112.63|6111.93|6112.5|6111.8|26
1737722370000|2025-01-24 12:39:30|6112.38|6111.68|6112.38|6111.68|6112.5|6111.8|6112.13|6111.43|29
1737722380000|2025-01-24 12:39:40|||||||||13
1737722390000|2025-01-24 12:39:50|6112.13|6111.43|6112.13|6111.43|6112.13|6111.43|6112.13|6111.43|9
1737722400000|2025-01-24 12:40:00|6112.25|6111.55|6112.38|6111.68|6112.38|6111.68|6112.25|6111.55|23
1737722410000|2025-01-24 12:40:10|6112.25|6111.55|6112.38|6111.68|6112.38|6111.68|6112.25|6111.55|13
1737722420000|2025-01-24 12:40:20|6112.25|6111.55|6112.38|6111.68|6112.38|6111.68|6112.13|6111.43|9
1737722430000|2025-01-24 12:40:30|6112.13|6111.43|6112.38|6111.68|6112.38|6111.68|6112.13|6111.43|64
1737722440000|2025-01-24 12:40:40|6112.25|6111.55|6112.13|6111.43|6112.38|6111.68|6112.13|6111.43|35
1737722450000|2025-01-24 12:40:50|6112|6111.3|6112.13|6111.43|6112.13|6111.43|6111.88|6111.18|55
1737722460000|2025-01-24 12:41:00|6112|6111.3|6111.88|6111.18|6112|6111.3|6111.88|6111.18|8
1737722470000|2025-01-24 12:41:10|6112|6111.3|6111.88|6111.18|6112|6111.3|6111.88|6111.18|23
1737722480000|2025-01-24 12:41:20|||||||||39
1737722490000|2025-01-24 12:41:30|6111.75|6111.05|6111.88|6111.18|6111.88|6111.18|6111.75|6111.05|18
1737722500000|2025-01-24 12:41:40|||||||||8
1737722510000|2025-01-24 12:41:50|6111.75|6111.05|6111.63|6110.93|6111.88|6111.18|6111.63|6110.93|61
1737722520000|2025-01-24 12:42:00|6111.88|6111.18|6111.88|6111.18|6111.88|6111.18|6111.75|6111.05|52
1737722530000|2025-01-24 12:42:10|6111.75|6111.05|6111.63|6110.93|6111.75|6111.05|6111.63|6110.93|38
1737722540000|2025-01-24 12:42:20|6111.88|6111.18|6111.63|6110.93|6111.88|6111.18|6111.63|6110.93|36
1737722550000|2025-01-24 12:42:30|6111.75|6111.05|6112.13|6111.43|6112.13|6111.43|6111.75|6111.05|11
1737722560000|2025-01-24 12:42:40|6111.88|6111.18|6112.13|6111.43|6112.13|6111.43|6111.88|6111.18|25
1737722570000|2025-01-24 12:42:50|||||||||1
1737722580000|2025-01-24 12:43:00|6112|6111.3|6111.75|6111.05|6112|6111.3|6111.63|6110.93|41
1737722590000|2025-01-24 12:43:10|6111.63|6110.93|6111.88|6111.18|6111.88|6111.18|6111.63|6110.93|2
1737722600000|2025-01-24 12:43:20|6111.75|6111.05|6111.88|6111.18|6111.88|6111.18|6111.63|6110.93|23
1737722610000|2025-01-24 12:43:30|||||||||2
1737722620000|2025-01-24 12:43:40|6112|6111.3|6111.88|6111.18|6112.13|6111.43|6111.88|6111.18|45
1737722630000|2025-01-24 12:43:50|||||||||66
1737722640000|2025-01-24 12:44:00|6111.75|6111.05|6111.75|6111.05|6111.75|6111.05|6111.63|6110.93|14
1737722650000|2025-01-24 12:44:10|6111.63|6110.93|6111.88|6111.18|6111.88|6111.18|6111.63|6110.93|7
1737722670000|2025-01-24 12:44:30|6111.75|6111.05|6111.88|6111.18|6111.88|6111.18|6111.75|6111.05|21
1737722680000|2025-01-24 12:44:40|||||||||2
1737722690000|2025-01-24 12:44:50|6112.13|6111.43|6112.13|6111.43|6112.13|6111.43|6112.13|6111.43|46
1737722700000|2025-01-24 12:45:00|6112|6111.3|6111.75|6111.05|6112|6111.3|6111.75|6111.05|21
1737722710000|2025-01-24 12:45:10|6111.88|6111.18|6111.63|6110.93|6111.88|6111.18|6111.63|6110.93|12
1737722720000|2025-01-24 12:45:20|6111.5|6110.8|6111.63|6110.93|6111.63|6110.93|6111.38|6110.68|40
1737722730000|2025-01-24 12:45:30|6111.5|6110.8|6111.63|6110.93|6111.63|6110.93|6111.5|6110.8|10
1737722740000|2025-01-24 12:45:40|6111.5|6110.8|6111.63|6110.93|6111.63|6110.93|6111.5|6110.8|18
1737722750000|2025-01-24 12:45:50|6111.88|6111.18|6111.63|6110.93|6111.88|6111.18|6111.63|6110.93|19
1737722760000|2025-01-24 12:46:00|6111.5|6110.8|6111.38|6110.68|6111.5|6110.8|6111.38|6110.68|11
1737722770000|2025-01-24 12:46:10|6111.63|6110.93|6111.63|6110.93|6111.63|6110.93|6111.5|6110.8|26
1737722780000|2025-01-24 12:46:20|||||||||11
1737722790000|2025-01-24 12:46:30|6111.75|6111.05|6111.88|6111.18|6111.88|6111.18|6111.75|6111.05|12
1737722810000|2025-01-24 12:46:50|||||||||2
1737722820000|2025-01-24 12:47:00|6111.63|6110.93|6111.38|6110.68|6111.88|6111.18|6111.38|6110.68|48
1737722830000|2025-01-24 12:47:10|6111.25|6110.55|6110.88|6110.18|6111.38|6110.68|6110.88|6110.18|71
1737722840000|2025-01-24 12:47:20|6111|6110.3|6111.13|6110.43|6111.13|6110.43|6111|6110.3|19
1737722850000|2025-01-24 12:47:30|6111|6110.3|6110.88|6110.18|6111.13|6110.43|6110.88|6110.18|23
1737722860000|2025-01-24 12:47:40|6110.63|6109.93|6110.63|6109.93|6110.63|6109.93|6110.63|6109.93|36
1737722870000|2025-01-24 12:47:50|6110.75|6110.05|6110.63|6109.93|6110.75|6110.05|6110.63|6109.93|20
1737722880000|2025-01-24 12:48:00|6110.75|6110.05|6110.88|6110.18|6110.88|6110.18|6110.75|6110.05|32
1737722890000|2025-01-24 12:48:10|6110.75|6110.05|6110.63|6109.93|6110.88|6110.18|6110.63|6109.93|23
1737722900000|2025-01-24 12:48:20|||||||||11
1737722910000|2025-01-24 12:48:30|6110.5|6109.8|6110.63|6109.93|6110.63|6109.93|6110.38|6109.68|30
1737722920000|2025-01-24 12:48:40|6110.88|6110.18|6110.88|6110.18|6110.88|6110.18|6110.88|6110.18|8
1737722930000|2025-01-24 12:48:50|||||||||6
1737722940000|2025-01-24 12:49:00|6110.75|6110.05|6110.63|6109.93|6110.75|6110.05|6110.63|6109.93|29
1737722950000|2025-01-24 12:49:10|6110.75|6110.05|6110.63|6109.93|6110.88|6110.18|6110.63|6109.93|19
1737722960000|2025-01-24 12:49:20|6110.75|6110.05|6110.88|6110.18|6110.88|6110.18|6110.63|6109.93|18
1737722970000|2025-01-24 12:49:30|6110.75|6110.05|6110.88|6110.18|6110.88|6110.18|6110.75|6110.05|3
1737722980000|2025-01-24 12:49:40|6110.75|6110.05|6110.88|6110.18|6110.88|6110.18|6110.75|6110.05|10
1737722990000|2025-01-24 12:49:50|||||||||2
1737723000000|2025-01-24 12:50:00|6111|6110.3|6111.13|6110.43|6111.13|6110.43|6111|6110.3|22
1737723010000|2025-01-24 12:50:10|6111.25|6110.55|6111.13|6110.43|6111.38|6110.68|6111.13|6110.43|35
1737723040000|2025-01-24 12:50:40|||||||||1
1737723060000|2025-01-24 12:51:00|6111|6110.3|6111.25|6110.55|6111.38|6110.68|6111|6110.3|51
1737723070000|2025-01-24 12:51:10|6111.13|6110.43|6111.13|6110.43|6111.25|6110.55|6111.13|6110.43|3
1737723080000|2025-01-24 12:51:20|6110.63|6109.93|6110.63|6109.93|6110.88|6110.18|6110.63|6109.93|186
1737723090000|2025-01-24 12:51:30|6110.88|6110.18|6110.88|6110.18|6110.88|6110.18|6110.88|6110.18|35
1737723100000|2025-01-24 12:51:40|6111.13|6110.43|6111.13|6110.43|6111.13|6110.43|6111.13|6110.43|12
1737723110000|2025-01-24 12:51:50|||||||||6
1737723120000|2025-01-24 12:52:00|6111.25|6110.55|6111.38|6110.68|6111.38|6110.68|6111.25|6110.55|13
1737723130000|2025-01-24 12:52:10|||||||||6
1737723140000|2025-01-24 12:52:20|6111.5|6110.8|6111.88|6111.18|6111.88|6111.18|6111.5|6110.8|42
1737723150000|2025-01-24 12:52:30|||||||||6
1737723160000|2025-01-24 12:52:40|6112|6111.3|6112.13|6111.43|6112.13|6111.43|6112|6111.3|25
1737723170000|2025-01-24 12:52:50|||||||||3
1737723180000|2025-01-24 12:53:00|||||||||2
1737723190000|2025-01-24 12:53:10|6112.38|6111.68|6112.13|6111.43|6112.38|6111.68|6112.13|6111.43|90
1737723200000|2025-01-24 12:53:20|6112|6111.3|6111.88|6111.18|6112|6111.3|6111.88|6111.18|24
1737723210000|2025-01-24 12:53:30|6111.75|6111.05|6111.63|6110.93|6111.75|6111.05|6111.38|6110.68|48
1737723220000|2025-01-24 12:53:40|6111.75|6111.05|6111.63|6110.93|6111.88|6111.18|6111.63|6110.93|56
1737723230000|2025-01-24 12:53:50|6111.75|6111.05|6111.13|6110.43|6111.75|6111.05|6111.13|6110.43|76
1737723240000|2025-01-24 12:54:00|6111|6110.3|6110.88|6110.18|6111|6110.3|6110.75|6110.05|19
1737723250000|2025-01-24 12:54:10|6110.75|6110.05|6110.88|6110.18|6110.88|6110.18|6110.75|6110.05|26
1737723260000|2025-01-24 12:54:20|6110.75|6110.05|6110.38|6109.68|6110.88|6110.18|6110.25|6109.55|91
1737723270000|2025-01-24 12:54:30|6110.5|6109.8|6110.38|6109.68|6110.63|6109.93|6110.38|6109.68|46
1737723280000|2025-01-24 12:54:40|||||||||3
1737723290000|2025-01-24 12:54:50|6110.63|6109.93|6110.63|6109.93|6110.63|6109.93|6110.5|6109.8|14
1737723300000|2025-01-24 12:55:00|||||||||2
1737723310000|2025-01-24 12:55:10|||||||||3
1737723330000|2025-01-24 12:55:30|||||||||15
1737723350000|2025-01-24 12:55:50|6110.5|6109.8|6110.38|6109.68|6110.5|6109.8|6110.38|6109.68|17
1737723360000|2025-01-24 12:56:00|6110.5|6109.8|6110.63|6109.93|6110.63|6109.93|6110.5|6109.8|25
1737723380000|2025-01-24 12:56:20|6110.88|6110.18|6110.88|6110.18|6110.88|6110.18|6110.88|6110.18|10
1737723390000|2025-01-24 12:56:30|||||||||2
1737723400000|2025-01-24 12:56:40|6111|6110.3|6111.13|6110.43|6111.13|6110.43|6111|6110.3|17
1737723410000|2025-01-24 12:56:50|6110.88|6110.18|6111|6110.3|6111.13|6110.43|6110.88|6110.18|24
1737723420000|2025-01-24 12:57:00|6111.13|6110.43|6110.88|6110.18|6111.13|6110.43|6110.88|6110.18|16
1737723430000|2025-01-24 12:57:10|6111.13|6110.43|6111.13|6110.43|6111.13|6110.43|6111.13|6110.43|25
1737723440000|2025-01-24 12:57:20|||||||||2
1737723450000|2025-01-24 12:57:30|||||||||38
1737723460000|2025-01-24 12:57:40|6111.38|6110.68|6111.63|6110.93|6111.63|6110.93|6111.38|6110.68|62
1737723470000|2025-01-24 12:57:50|||||||||37
1737723480000|2025-01-24 12:58:00|||||||||7
1737723490000|2025-01-24 12:58:10|6111.5|6110.8|6111.63|6110.93|6111.63|6110.93|6111.5|6110.8|21
1737723500000|2025-01-24 12:58:20|6111.88|6111.18|6111.88|6111.18|6111.88|6111.18|6111.88|6111.18|21
1737723510000|2025-01-24 12:58:30|6112.13|6111.43|6111.88|6111.18|6112.13|6111.43|6111.88|6111.18|52
1737723520000|2025-01-24 12:58:40|6111.75|6111.05|6112.13|6111.43|6112.13|6111.43|6111.63|6110.93|62
1737723530000|2025-01-24 12:58:50|6112|6111.3|6112|6111.3|6112|6111.3|6111.88|6111.18|29
1737723540000|2025-01-24 12:59:00|6112.13|6111.43|6112.38|6111.68|6112.38|6111.68|6112.13|6111.43|52
1737723550000|2025-01-24 12:59:10|6112.5|6111.8|6112.63|6111.93|6112.63|6111.93|6112.5|6111.8|51
1737723560000|2025-01-24 12:59:20|||||||||21
1737723570000|2025-01-24 12:59:30|6112.38|6111.68|6112.63|6111.93|6112.63|6111.93|6112.38|6111.68|41
1737723580000|2025-01-24 12:59:40|6112.75|6112.05|6112.63|6111.93|6112.75|6112.05|6112.63|6111.93|26
1737723590000|2025-01-24 12:59:50|6112.5|6111.8|6112.75|6112.05|6112.88|6112.18|6112.38|6111.68|38
1737723600000|2025-01-24 13:00:00|6112.63|6111.93|6112.38|6111.68|6112.63|6111.93|6112.13|6111.43|133
1737723610000|2025-01-24 13:00:10|6112.63|6111.93|6112.88|6112.18|6112.88|6112.18|6112.63|6111.93|17
1737723620000|2025-01-24 13:00:20|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|6112.63|6111.93|19
1737723630000|2025-01-24 13:00:30|6112.5|6111.8|6112.38|6111.68|6112.5|6111.8|6112.38|6111.68|13
1737723640000|2025-01-24 13:00:40|6112.63|6111.93|6112.5|6111.8|6112.63|6111.93|6112.5|6111.8|18
1737723650000|2025-01-24 13:00:50|6112.63|6111.93|6112.38|6111.68|6112.63|6111.93|6112.38|6111.68|9
1737723660000|2025-01-24 13:01:00|6112.13|6111.43|6112.13|6111.43|6112.25|6111.55|6112.13|6111.43|29
1737723670000|2025-01-24 13:01:10|6112.25|6111.55|6112.38|6111.68|6112.38|6111.68|6112.13|6111.43|11
1737723680000|2025-01-24 13:01:20|6112.5|6111.8|6112.38|6111.68|6112.63|6111.93|6112.38|6111.68|44
1737723690000|2025-01-24 13:01:30|||||||||2
1737723700000|2025-01-24 13:01:40|||||||||4
1737723720000|2025-01-24 13:02:00|6112.5|6111.8|6112.63|6111.93|6112.63|6111.93|6112.5|6111.8|28
1737723740000|2025-01-24 13:02:20|6112.5|6111.8|6112.63|6111.93|6112.63|6111.93|6112.5|6111.8|54
1737723750000|2025-01-24 13:02:30|||||||||11
1737723760000|2025-01-24 13:02:40|6112.5|6111.8|6112.13|6111.43|6112.63|6111.93|6111.88|6111.18|115
1737723770000|2025-01-24 13:02:50|6112|6111.3|6111.88|6111.18|6112|6111.3|6111.75|6111.05|85
1737723780000|2025-01-24 13:03:00|6111.75|6111.05|6111.63|6110.93|6111.75|6111.05|6111.63|6110.93|88
1737723790000|2025-01-24 13:03:10|6111.5|6110.8|6111.63|6110.93|6111.63|6110.93|6111.38|6110.68|62
1737723800000|2025-01-24 13:03:20|6111.5|6110.8|6111.88|6111.18|6111.88|6111.18|6111.5|6110.8|74
1737723810000|2025-01-24 13:03:30|6111.75|6111.05|6111.75|6111.05|6111.88|6111.18|6111.75|6111.05|7
1737723820000|2025-01-24 13:03:40|6111.88|6111.18|6111.38|6110.68|6111.88|6111.18|6111.38|6110.68|39
1737723830000|2025-01-24 13:03:50|6111.25|6110.55|6111.13|6110.43|6111.38|6110.68|6111.13|6110.43|90
1737723840000|2025-01-24 13:04:00|||||||||49
1737723850000|2025-01-24 13:04:10|6111|6110.3|6111.13|6110.43|6111.13|6110.43|6110.88|6110.18|39
1737723860000|2025-01-24 13:04:20|6111.38|6110.68|6111.13|6110.43|6111.38|6110.68|6111.13|6110.43|99
1737723870000|2025-01-24 13:04:30|||||||||2
1737723880000|2025-01-24 13:04:40|||||||||23
1737723900000|2025-01-24 13:05:00|||||||||5
1737723910000|2025-01-24 13:05:10|||||||||2
1737723920000|2025-01-24 13:05:20|6111.38|6110.68|6111.13|6110.43|6111.38|6110.68|6111.13|6110.43|56
1737723930000|2025-01-24 13:05:30|||||||||2
1737723940000|2025-01-24 13:05:40|6111.38|6110.68|6111.38|6110.68|6111.38|6110.68|6111.13|6110.43|143
1737723960000|2025-01-24 13:06:00|6111.63|6110.93|6111.38|6110.68|6111.63|6110.93|6111.25|6110.55|102
1737723970000|2025-01-24 13:06:10|6111.63|6110.93|6111.63|6110.93|6111.63|6110.93|6111.63|6110.93|32
1737723990000|2025-01-24 13:06:30|6111.38|6110.68|6111.75|6111.05|6111.88|6111.18|6111.38|6110.68|61
1737724000000|2025-01-24 13:06:40|6111.88|6111.18|6111.88|6111.18|6111.88|6111.18|6111.63|6110.93|14
1737724010000|2025-01-24 13:06:50|6111.75|6111.05|6111.88|6111.18|6111.88|6111.18|6111.75|6111.05|1
1737724020000|2025-01-24 13:07:00|6111.75|6111.05|6111.63|6110.93|6111.75|6111.05|6111.63|6110.93|12
1737724030000|2025-01-24 13:07:10|6111.5|6110.8|6111.38|6110.68|6111.5|6110.8|6111.38|6110.68|25
1737724040000|2025-01-24 13:07:20|||||||||1
1737724050000|2025-01-24 13:07:30|6111.25|6110.55|6111.13|6110.43|6111.25|6110.55|6111.13|6110.43|24
1737724060000|2025-01-24 13:07:40|||||||||16
1737724070000|2025-01-24 13:07:50|||||||||10
1737724080000|2025-01-24 13:08:00|6110.88|6110.18|6110.63|6109.93|6110.88|6110.18|6110.63|6109.93|63
1737724090000|2025-01-24 13:08:10|6110.5|6109.8|6110.63|6109.93|6110.63|6109.93|6110.5|6109.8|71
1737724110000|2025-01-24 13:08:30|6110.5|6109.8|6110.13|6109.43|6110.63|6109.93|6110.13|6109.43|77
1737724120000|2025-01-24 13:08:40|6110.38|6109.68|6110.25|6109.55|6110.38|6109.68|6110.25|6109.55|49
1737724130000|2025-01-24 13:08:50|6110.13|6109.43|6110.13|6109.43|6110.13|6109.43|6110.13|6109.43|12
1737724140000|2025-01-24 13:09:00|6110|6109.3|6110.13|6109.43|6110.13|6109.43|6110|6109.3|56
1737724150000|2025-01-24 13:09:10|6110|6109.3|6109.63|6108.93|6110.13|6109.43|6109.63|6108.93|96
1737724160000|2025-01-24 13:09:20|6109.38|6108.68|6109.38|6108.68|6109.38|6108.68|6109.38|6108.68|183
1737724170000|2025-01-24 13:09:30|6109.5|6108.8|6109.38|6108.68|6109.63|6108.93|6109.38|6108.68|79
1737724180000|2025-01-24 13:09:40|||||||||5
1737724190000|2025-01-24 13:09:50|6109.25|6108.55|6109.38|6108.68|6109.38|6108.68|6109.25|6108.55|16
1737724200000|2025-01-24 13:10:00|6109.13|6108.43|6109.63|6108.93|6109.63|6108.93|6109.13|6108.43|63
1737724210000|2025-01-24 13:10:10|6109.5|6108.8|6109.63|6108.93|6109.63|6108.93|6109.5|6108.8|35
1737724220000|2025-01-24 13:10:20|6109.5|6108.8|6109.38|6108.68|6109.63|6108.93|6109.38|6108.68|62
1737724230000|2025-01-24 13:10:30|||||||||24
1737724240000|2025-01-24 13:10:40|6109.25|6108.55|6108.88|6108.18|6109.38|6108.68|6108.88|6108.18|101
1737724250000|2025-01-24 13:10:50|6108.63|6107.93|6108.63|6107.93|6108.63|6107.93|6108.63|6107.93|57
1737724260000|2025-01-24 13:11:00|6108.38|6107.68|6108.38|6107.68|6108.63|6107.93|6108.38|6107.68|111
1737724270000|2025-01-24 13:11:10|6108.13|6107.43|6108.63|6107.93|6108.63|6107.93|6108.13|6107.43|137
1737724280000|2025-01-24 13:11:20|6108.38|6107.68|6108.38|6107.68|6108.63|6107.93|6108.38|6107.68|48
1737724290000|2025-01-24 13:11:30|6108.5|6107.8|6108.63|6107.93|6108.75|6108.05|6108.38|6107.68|188
1737724300000|2025-01-24 13:11:40|6108.75|6108.05|6108.63|6107.93|6108.75|6108.05|6108.63|6107.93|34
1737724310000|2025-01-24 13:11:50|6108.75|6108.05|6108.63|6107.93|6108.88|6108.18|6108.63|6107.93|108
1737724320000|2025-01-24 13:12:00|6108.75|6108.05|6109.13|6108.43|6109.13|6108.43|6108.38|6107.68|252
1737724330000|2025-01-24 13:12:10|6109.38|6108.68|6109.38|6108.68|6109.38|6108.68|6109.38|6108.68|33
1737724340000|2025-01-24 13:12:20|6109.5|6108.8|6109.38|6108.68|6109.63|6108.93|6109.38|6108.68|62
1737724350000|2025-01-24 13:12:30|6109.5|6108.8|6109.5|6108.8|6109.63|6108.93|6109.38|6108.68|30
1737724360000|2025-01-24 13:12:40|6109.63|6108.93|6109.75|6109.05|6109.75|6109.05|6109.63|6108.93|69
1737724370000|2025-01-24 13:12:50|6109.88|6109.18|6110.38|6109.68|6110.38|6109.68|6109.88|6109.18|53
1737724380000|2025-01-24 13:13:00|6110.63|6109.93|6110.63|6109.93|6110.63|6109.93|6110.63|6109.93|68
1737724390000|2025-01-24 13:13:10|6110.75|6110.05|6110.38|6109.68|6110.75|6110.05|6110.38|6109.68|52
1737724400000|2025-01-24 13:13:20|6110.5|6109.8|6110.38|6109.68|6110.5|6109.8|6110.38|6109.68|27
1737724410000|2025-01-24 13:13:30|6110.5|6109.8|6110.63|6109.93|6110.63|6109.93|6110.5|6109.8|8
1737724420000|2025-01-24 13:13:40|6110.38|6109.68|6110.38|6109.68|6110.38|6109.68|6110.13|6109.43|160
1737724430000|2025-01-24 13:13:50|||||||||55
1737724440000|2025-01-24 13:14:00|||||||||5
1737724450000|2025-01-24 13:14:10|6110.5|6109.8|6110.13|6109.43|6110.5|6109.8|6110.13|6109.43|95
1737724460000|2025-01-24 13:14:20|6110.38|6109.68|6110.38|6109.68|6110.38|6109.68|6110.38|6109.68|30
1737724470000|2025-01-24 13:14:30|6110.25|6109.55|6109.88|6109.18|6110.25|6109.55|6109.88|6109.18|64
1737724480000|2025-01-24 13:14:40|6110|6109.3|6109.88|6109.18|6110.13|6109.43|6109.63|6108.93|75
1737724490000|2025-01-24 13:14:50|6110.13|6109.43|6110.13|6109.43|6110.13|6109.43|6110.13|6109.43|28
1737724500000|2025-01-24 13:15:00|6109.88|6109.18|6110.38|6109.68|6110.38|6109.68|6109.88|6109.18|44
1737724510000|2025-01-24 13:15:10|6110.5|6109.8|6110.63|6109.93|6110.63|6109.93|6110.5|6109.8|140
1737724520000|2025-01-24 13:15:20|6110.5|6109.8|6110.63|6109.93|6110.63|6109.93|6110.38|6109.68|27
1737724530000|2025-01-24 13:15:30|6110.75|6110.05|6110.88|6110.18|6110.88|6110.18|6110.63|6109.93|30
1737724540000|2025-01-24 13:15:40|||||||||3
1737724550000|2025-01-24 13:15:50|6111|6110.3|6111.13|6110.43|6111.38|6110.68|6111|6110.3|57
1737724560000|2025-01-24 13:16:00|6111.25|6110.55|6111.13|6110.43|6111.38|6110.68|6111.13|6110.43|54
1737724570000|2025-01-24 13:16:10|6111.38|6110.68|6111.13|6110.43|6111.38|6110.68|6111.13|6110.43|70
1737724580000|2025-01-24 13:16:20|6111.38|6110.68|6111.63|6110.93|6111.63|6110.93|6111.38|6110.68|341
1737724590000|2025-01-24 13:16:30|||||||||93
1737724600000|2025-01-24 13:16:40|6111.88|6111.18|6111.63|6110.93|6111.88|6111.18|6111.38|6110.68|67
1737724610000|2025-01-24 13:16:50|6111.88|6111.18|6111.88|6111.18|6112.13|6111.43|6111.88|6111.18|73
1737724620000|2025-01-24 13:17:00|6111.63|6110.93|6111.38|6110.68|6111.63|6110.93|6111.38|6110.68|138
1737724630000|2025-01-24 13:17:10|6111.5|6110.8|6111.38|6110.68|6111.63|6110.93|6111.38|6110.68|28
1737724640000|2025-01-24 13:17:20|6111.13|6110.43|6110.88|6110.18|6111.25|6110.55|6110.88|6110.18|53
1737724650000|2025-01-24 13:17:30|6111.13|6110.43|6111.13|6110.43|6111.13|6110.43|6110.88|6110.18|29
1737724660000|2025-01-24 13:17:40|6111|6110.3|6110.88|6110.18|6111.13|6110.43|6110.88|6110.18|21
1737724670000|2025-01-24 13:17:50|||||||||9
1737724680000|2025-01-24 13:18:00|6111|6110.3|6111.13|6110.43|6111.38|6110.68|6111|6110.3|103
1737724690000|2025-01-24 13:18:10|||||||||25
1737724700000|2025-01-24 13:18:20|6111.38|6110.68|6111.13|6110.43|6111.38|6110.68|6111.13|6110.43|23
1737724710000|2025-01-24 13:18:30|6111.25|6110.55|6111.63|6110.93|6111.63|6110.93|6111.25|6110.55|59
1737724720000|2025-01-24 13:18:40|6111.5|6110.8|6111.38|6110.68|6111.63|6110.93|6111.38|6110.68|188
1737724730000|2025-01-24 13:18:50|6111.63|6110.93|6111.63|6110.93|6111.63|6110.93|6111.63|6110.93|85
1737724740000|2025-01-24 13:19:00|6111.88|6111.18|6111.63|6110.93|6111.88|6111.18|6111.38|6110.68|515
1737724750000|2025-01-24 13:19:10|6111.5|6110.8|6111.63|6110.93|6111.63|6110.93|6111.38|6110.68|33
1737724760000|2025-01-24 13:19:20|6111.88|6111.18|6111.63|6110.93|6111.88|6111.18|6111.63|6110.93|237
1737724770000|2025-01-24 13:19:30|||||||||5
1737724780000|2025-01-24 13:19:40|||||||||13
1737724790000|2025-01-24 13:19:50|||||||||3
1737724800000|2025-01-24 13:20:00|6111.88|6111.18|6111.88|6111.18|6111.88|6111.18|6111.88|6111.18|14
1737724810000|2025-01-24 13:20:10|||||||||7
1737724820000|2025-01-24 13:20:20|6111.63|6110.93|6111.63|6110.93|6111.63|6110.93|6111.63|6110.93|21
1737724830000|2025-01-24 13:20:30|6111.88|6111.18|6111.63|6110.93|6111.88|6111.18|6111.63|6110.93|28
1737724840000|2025-01-24 13:20:40|6111.5|6110.8|6111.13|6110.43|6111.5|6110.8|6111.13|6110.43|41
1737724850000|2025-01-24 13:20:50|||||||||18
1737724860000|2025-01-24 13:21:00|||||||||18
1737724870000|2025-01-24 13:21:10|6110.88|6110.18|6111.13|6110.43|6111.13|6110.43|6110.88|6110.18|27
1737724880000|2025-01-24 13:21:20|6110.88|6110.18|6110.88|6110.18|6110.88|6110.18|6110.88|6110.18|7
1737724890000|2025-01-24 13:21:30|6110.75|6110.05|6110.38|6109.68|6110.75|6110.05|6110.38|6109.68|39
1737724900000|2025-01-24 13:21:40|6110.63|6109.93|6110.63|6109.93|6110.63|6109.93|6110.63|6109.93|28
1737724910000|2025-01-24 13:21:50|6110.5|6109.8|6110.38|6109.68|6110.5|6109.8|6110.38|6109.68|75
1737724920000|2025-01-24 13:22:00|6110.5|6109.8|6110.88|6110.18|6111.13|6110.43|6110.5|6109.8|49
1737724930000|2025-01-24 13:22:10|6110.63|6109.93|6110.63|6109.93|6110.75|6110.05|6110.38|6109.68|55
1737724940000|2025-01-24 13:22:20|6110.5|6109.8|6110.13|6109.43|6110.5|6109.8|6110.13|6109.43|29
1737724950000|2025-01-24 13:22:30|6110.38|6109.68|6109.63|6108.93|6110.38|6109.68|6109.63|6108.93|113
1737724960000|2025-01-24 13:22:40|6109.75|6109.05|6109.88|6109.18|6109.88|6109.18|6109.75|6109.05|56
1737724970000|2025-01-24 13:22:50|6110|6109.3|6110.25|6109.55|6110.38|6109.68|6109.88|6109.18|106
1737724980000|2025-01-24 13:23:00|6110.13|6109.43|6110.13|6109.43|6110.13|6109.43|6110.13|6109.43|4
1737724990000|2025-01-24 13:23:10|||||||||4
1737725000000|2025-01-24 13:23:20|||||||||45
1737725010000|2025-01-24 13:23:30|||||||||4
1737725020000|2025-01-24 13:23:40|||||||||2
1737725030000|2025-01-24 13:23:50|6110.25|6109.55|6110.38|6109.68|6110.38|6109.68|6110.25|6109.55|10
1737725040000|2025-01-24 13:24:00|6110.25|6109.55|6110.13|6109.43|6110.38|6109.68|6109.88|6109.18|58
1737725050000|2025-01-24 13:24:10|6110|6109.3|6110.63|6109.93|6110.63|6109.93|6110|6109.3|30
1737725060000|2025-01-24 13:24:20|6110.5|6109.8|6110.38|6109.68|6110.63|6109.93|6110.38|6109.68|49
1737725070000|2025-01-24 13:24:30|6110.63|6109.93|6110.38|6109.68|6110.63|6109.93|6110.38|6109.68|9
1737725080000|2025-01-24 13:24:40|6110.5|6109.8|6110.38|6109.68|6110.63|6109.93|6110.38|6109.68|23
1737725090000|2025-01-24 13:24:50|6110.88|6110.18|6110.63|6109.93|6111|6110.3|6110.63|6109.93|153
1737725100000|2025-01-24 13:25:00|6110.88|6110.18|6110.63|6109.93|6110.88|6110.18|6110.63|6109.93|28
1737725110000|2025-01-24 13:25:10|||||||||2
1737725120000|2025-01-24 13:25:20|||||||||4
1737725140000|2025-01-24 13:25:40|6110.38|6109.68|6110.38|6109.68|6110.38|6109.68|6110.38|6109.68|23
1737725150000|2025-01-24 13:25:50|6110.63|6109.93|6110.63|6109.93|6110.63|6109.93|6110.5|6109.8|39
1737725160000|2025-01-24 13:26:00|6110.88|6110.18|6110.88|6110.18|6110.88|6110.18|6110.88|6110.18|45
1737725170000|2025-01-24 13:26:10|6110.75|6110.05|6110.88|6110.18|6111|6110.3|6110.75|6110.05|55
1737725180000|2025-01-24 13:26:20|||||||||2
1737725190000|2025-01-24 13:26:30|6111|6110.3|6111.13|6110.43|6111.13|6110.43|6111|6110.3|31
1737725200000|2025-01-24 13:26:40|6111|6110.3|6110.63|6109.93|6111.13|6110.43|6110.63|6109.93|23
1737725210000|2025-01-24 13:26:50|6110.75|6110.05|6110.88|6110.18|6111.13|6110.43|6110.63|6109.93|25
1737725220000|2025-01-24 13:27:00|||||||||4
1737725230000|2025-01-24 13:27:10|6111|6110.3|6111.13|6110.43|6111.13|6110.43|6111|6110.3|35
1737725240000|2025-01-24 13:27:20|6111.25|6110.55|6111.25|6110.55|6111.38|6110.68|6111.13|6110.43|52
1737725250000|2025-01-24 13:27:30|6111.13|6110.43|6111.13|6110.43|6111.25|6110.55|6111.13|6110.43|9
1737725260000|2025-01-24 13:27:40|||||||||21
1737725270000|2025-01-24 13:27:50|6111.38|6110.68|6111.13|6110.43|6111.38|6110.68|6111.13|6110.43|34
1737725280000|2025-01-24 13:28:00|6111|6110.3|6110.63|6109.93|6111.13|6110.43|6110.63|6109.93|42
1737725290000|2025-01-24 13:28:10|6110.75|6110.05|6110.88|6110.18|6110.88|6110.18|6110.63|6109.93|9
1737725300000|2025-01-24 13:28:20|||||||||1
1737725310000|2025-01-24 13:28:30|||||||||2
1737725320000|2025-01-24 13:28:40|||||||||5
1737725330000|2025-01-24 13:28:50|6110.75|6110.05|6110.88|6110.18|6110.88|6110.18|6110.63|6109.93|21
1737725350000|2025-01-24 13:29:10|||||||||20
1737725360000|2025-01-24 13:29:20|6111|6110.3|6111.13|6110.43|6111.13|6110.43|6111|6110.3|14
1737725370000|2025-01-24 13:29:30|6110.63|6109.93|6110.63|6109.93|6110.63|6109.93|6110.63|6109.93|22
1737725380000|2025-01-24 13:29:40|6110.75|6110.05|6110.88|6110.18|6110.88|6110.18|6110.75|6110.05|22
1737725390000|2025-01-24 13:29:50|6110.75|6110.05|6110.63|6109.93|6110.75|6110.05|6110.63|6109.93|17
1737725400000|2025-01-24 13:30:00|6110.75|6110.05|6110.88|6110.18|6111.13|6110.43|6110.75|6110.05|40
1737725410000|2025-01-24 13:30:10|6110.63|6109.93|6110.63|6109.93|6110.63|6109.93|6110.63|6109.93|32
1737725420000|2025-01-24 13:30:20|6110.38|6109.68|6110.38|6109.68|6110.63|6109.93|6110.25|6109.55|98
1737725430000|2025-01-24 13:30:30|||||||||18
1737725440000|2025-01-24 13:30:40|6110.5|6109.8|6110.38|6109.68|6110.63|6109.93|6110.38|6109.68|14
1737725460000|2025-01-24 13:31:00|6110.25|6109.55|6109.88|6109.18|6110.38|6109.68|6109.88|6109.18|145
1737725470000|2025-01-24 13:31:10|6110|6109.3|6109.88|6109.18|6110.13|6109.43|6109.88|6109.18|73
1737725480000|2025-01-24 13:31:20|||||||||4
1737725490000|2025-01-24 13:31:30|6110.13|6109.43|6110.13|6109.43|6110.13|6109.43|6109.88|6109.18|35
1737725500000|2025-01-24 13:31:40|||||||||144
1737725510000|2025-01-24 13:31:50|6110|6109.3|6109.88|6109.18|6110|6109.3|6109.88|6109.18|38
1737725520000|2025-01-24 13:32:00|6109.75|6109.05|6109.88|6109.18|6110.13|6109.43|6109.75|6109.05|61
1737725530000|2025-01-24 13:32:10|6109.75|6109.05|6109.88|6109.18|6109.88|6109.18|6109.63|6108.93|17
1737725540000|2025-01-24 13:32:20|6110.13|6109.43|6109.88|6109.18|6110.13|6109.43|6109.88|6109.18|72
1737725550000|2025-01-24 13:32:30|6110|6109.3|6110.13|6109.43|6110.13|6109.43|6110|6109.3|24
1737725560000|2025-01-24 13:32:40|6109.88|6109.18|6109.88|6109.18|6110.13|6109.43|6109.88|6109.18|34
1737725570000|2025-01-24 13:32:50|||||||||2
1737725580000|2025-01-24 13:33:00|6109.75|6109.05|6109.63|6108.93|6109.75|6109.05|6109.63|6108.93|37
1737725590000|2025-01-24 13:33:10|||||||||1
1737725600000|2025-01-24 13:33:20|6109.5|6108.8|6108.88|6108.18|6109.5|6108.8|6108.88|6108.18|96
1737725610000|2025-01-24 13:33:30|||||||||11
1737725620000|2025-01-24 13:33:40|6109|6108.3|6109|6108.3|6109.13|6108.43|6108.88|6108.18|71
1737725630000|2025-01-24 13:33:50|6109.13|6108.43|6109.13|6108.43|6109.25|6108.55|6108.88|6108.18|32
1737725640000|2025-01-24 13:34:00|6109.25|6108.55|6109.38|6108.68|6109.38|6108.68|6109.25|6108.55|15
1737725650000|2025-01-24 13:34:10|6109.63|6108.93|6109.63|6108.93|6109.63|6108.93|6109.63|6108.93|27
1737725660000|2025-01-24 13:34:20|6109.5|6108.8|6109.38|6108.68|6109.63|6108.93|6109.38|6108.68|36
1737725670000|2025-01-24 13:34:30|6109.25|6108.55|6109.13|6108.43|6109.25|6108.55|6109|6108.3|125
1737725680000|2025-01-24 13:34:40|6109.38|6108.68|6109.38|6108.68|6109.38|6108.68|6109.25|6108.55|69
1737725690000|2025-01-24 13:34:50|6109.25|6108.55|6109.13|6108.43|6109.38|6108.68|6109.13|6108.43|58
1737725700000|2025-01-24 13:35:00|6109|6108.3|6109.13|6108.43|6109.13|6108.43|6109|6108.3|22
1737725710000|2025-01-24 13:35:10|6109.38|6108.68|6109.13|6108.43|6109.38|6108.68|6109.13|6108.43|54
1737725720000|2025-01-24 13:35:20|||||||||5
1737725730000|2025-01-24 13:35:30|6109.25|6108.55|6109.38|6108.68|6109.63|6108.93|6109.25|6108.55|71
1737725740000|2025-01-24 13:35:40|||||||||1
1737725750000|2025-01-24 13:35:50|6109.13|6108.43|6109.13|6108.43|6109.13|6108.43|6109.13|6108.43|77
1737725760000|2025-01-24 13:36:00|6108.88|6108.18|6108.38|6107.68|6108.88|6108.18|6108.38|6107.68|106
1737725770000|2025-01-24 13:36:10|||||||||10
1737725780000|2025-01-24 13:36:20|6108.13|6107.43|6108.13|6107.43|6108.13|6107.43|6107.88|6107.18|106
1737725790000|2025-01-24 13:36:30|||||||||46
1737725800000|2025-01-24 13:36:40|6108.25|6107.55|6108.63|6107.93|6108.63|6107.93|6108.25|6107.55|85
1737725810000|2025-01-24 13:36:50|6108.38|6107.68|6108.25|6107.55|6108.38|6107.68|6108.25|6107.55|66
1737725820000|2025-01-24 13:37:00|6108.13|6107.43|6107.63|6106.93|6108.13|6107.43|6107.63|6106.93|82
1737725830000|2025-01-24 13:37:10|6107.5|6106.8|6107.88|6107.18|6107.88|6107.18|6107.5|6106.8|113
1737725840000|2025-01-24 13:37:20|6107.63|6106.93|6107.63|6106.93|6107.88|6107.18|6107.63|6106.93|41
1737725850000|2025-01-24 13:37:30|6107.88|6107.18|6108.38|6107.68|6108.38|6107.68|6107.88|6107.18|123
1737725860000|2025-01-24 13:37:40|||||||||5
1737725870000|2025-01-24 13:37:50|||||||||2
1737725880000|2025-01-24 13:38:00|6108.5|6107.8|6108.63|6107.93|6108.63|6107.93|6108.38|6107.68|62
1737725890000|2025-01-24 13:38:10|6108.88|6108.18|6108.88|6108.18|6108.88|6108.18|6108.88|6108.18|27
1737725900000|2025-01-24 13:38:20|6109|6108.3|6109.13|6108.43|6109.13|6108.43|6109|6108.3|27
1737725910000|2025-01-24 13:38:30|6109.38|6108.68|6109.13|6108.43|6109.38|6108.68|6109.13|6108.43|65
1737725920000|2025-01-24 13:38:40|6109.25|6108.55|6109.38|6108.68|6109.38|6108.68|6109.13|6108.43|99
1737725930000|2025-01-24 13:38:50|6109.5|6108.8|6109.5|6108.8|6109.63|6108.93|6109.38|6108.68|39
1737725940000|2025-01-24 13:39:00|6109.63|6108.93|6109.63|6108.93|6109.63|6108.93|6109.5|6108.8|1
1737725950000|2025-01-24 13:39:10|6109.38|6108.68|6109.38|6108.68|6109.5|6108.8|6109.38|6108.68|121
1737725960000|2025-01-24 13:39:20|6109.13|6108.43|6109.13|6108.43|6109.13|6108.43|6109.13|6108.43|34
1737725970000|2025-01-24 13:39:30|6109|6108.3|6108.88|6108.18|6109|6108.3|6108.63|6107.93|193
1737725980000|2025-01-24 13:39:40|6109|6108.3|6109.13|6108.43|6109.13|6108.43|6109|6108.3|20
1737725990000|2025-01-24 13:39:50|||||||||4
1737726000000|2025-01-24 13:40:00|||||||||6
1737726010000|2025-01-24 13:40:10|6108.63|6107.93|6108.63|6107.93|6108.88|6108.18|6108.63|6107.93|36
1737726020000|2025-01-24 13:40:20|6108.88|6108.18|6108.88|6108.18|6108.88|6108.18|6108.88|6108.18|8
1737726030000|2025-01-24 13:40:30|||||||||1
1737726040000|2025-01-24 13:40:40|||||||||2
1737726050000|2025-01-24 13:40:50|6108.75|6108.05|6108.63|6107.93|6108.88|6108.18|6108.63|6107.93|73
1737726060000|2025-01-24 13:41:00|6108.5|6107.8|6108.38|6107.68|6108.5|6107.8|6108.38|6107.68|17
1737726070000|2025-01-24 13:41:10|6108.63|6107.93|6108.63|6107.93|6108.63|6107.93|6108.63|6107.93|69
1737726080000|2025-01-24 13:41:20|6108.38|6107.68|6108.38|6107.68|6108.38|6107.68|6108.38|6107.68|15
1737726090000|2025-01-24 13:41:30|6108.25|6107.55|6108|6107.3|6108.25|6107.55|6107.88|6107.18|103
1737726100000|2025-01-24 13:41:40|6108.13|6107.43|6108.38|6107.68|6108.38|6107.68|6108|6107.3|77
1737726110000|2025-01-24 13:41:50|6108.13|6107.43|6108.13|6107.43|6108.13|6107.43|6108.13|6107.43|63
1737726120000|2025-01-24 13:42:00|6108|6107.3|6108.13|6107.43|6108.13|6107.43|6108|6107.3|22
1737726130000|2025-01-24 13:42:10|6108.25|6107.55|6108.38|6107.68|6108.38|6107.68|6108.25|6107.55|61
1737726140000|2025-01-24 13:42:20|||||||||9
1737726150000|2025-01-24 13:42:30|6108.13|6107.43|6107.88|6107.18|6108.13|6107.43|6107.88|6107.18|49
1737726160000|2025-01-24 13:42:40|6108.13|6107.43|6108.13|6107.43|6108.13|6107.43|6108.13|6107.43|20
1737726170000|2025-01-24 13:42:50|6108|6107.3|6107.88|6107.18|6108|6107.3|6107.63|6106.93|118
1737726180000|2025-01-24 13:43:00|6107.75|6107.05|6107.88|6107.18|6107.88|6107.18|6107.75|6107.05|18
1737726190000|2025-01-24 13:43:10|6108.13|6107.43|6108|6107.3|6108.13|6107.43|6107.88|6107.18|68
1737726200000|2025-01-24 13:43:20|6108.13|6107.43|6107.88|6107.18|6108.13|6107.43|6107.88|6107.18|59
1737726210000|2025-01-24 13:43:30|6108.13|6107.43|6108.13|6107.43|6108.13|6107.43|6108.13|6107.43|35
1737726220000|2025-01-24 13:43:40|||||||||6
1737726240000|2025-01-24 13:44:00|||||||||5
1737726250000|2025-01-24 13:44:10|||||||||49
1737726260000|2025-01-24 13:44:20|6108.38|6107.68|6108.38|6107.68|6108.38|6107.68|6108.38|6107.68|31
1737726270000|2025-01-24 13:44:30|6108.25|6107.55|6108.13|6107.43|6108.38|6107.68|6108.13|6107.43|89
1737726280000|2025-01-24 13:44:40|6108.25|6107.55|6108.13|6107.43|6108.38|6107.68|6108.13|6107.43|27
1737726290000|2025-01-24 13:44:50|||||||||33
1737726300000|2025-01-24 13:45:00|6108|6107.3|6107.88|6107.18|6108|6107.3|6107.75|6107.05|76
1737726310000|2025-01-24 13:45:10|6107.63|6106.93|6107.88|6107.18|6107.88|6107.18|6107.63|6106.93|26
1737726320000|2025-01-24 13:45:20|||||||||21
1737726330000|2025-01-24 13:45:30|6108.13|6107.43|6107.88|6107.18|6108.13|6107.43|6107.88|6107.18|59
1737726340000|2025-01-24 13:45:40|6108.13|6107.43|6107.88|6107.18|6108.13|6107.43|6107.88|6107.18|89
1737726350000|2025-01-24 13:45:50|6107.63|6106.93|6107.88|6107.18|6107.88|6107.18|6107.63|6106.93|35
1737726360000|2025-01-24 13:46:00|6107.63|6106.93|6107.63|6106.93|6107.88|6107.18|6107.63|6106.93|38
1737726370000|2025-01-24 13:46:10|6107.88|6107.18|6107.88|6107.18|6107.88|6107.18|6107.88|6107.18|22
1737726380000|2025-01-24 13:46:20|6107.75|6107.05|6108.13|6107.43|6108.13|6107.43|6107.75|6107.05|48
1737726400000|2025-01-24 13:46:40|6108.38|6107.68|6108.38|6107.68|6108.63|6107.93|6108.38|6107.68|73
1737726410000|2025-01-24 13:46:50|6108.63|6107.93|6108.38|6107.68|6108.63|6107.93|6108.38|6107.68|41
1737726420000|2025-01-24 13:47:00|6108.5|6107.8|6108.63|6107.93|6108.63|6107.93|6108.38|6107.68|34
1737726430000|2025-01-24 13:47:10|6108.5|6107.8|6108.63|6107.93|6108.63|6107.93|6108.38|6107.68|24
1737726440000|2025-01-24 13:47:20|6108.75|6108.05|6108.63|6107.93|6108.75|6108.05|6108.63|6107.93|36
1737726450000|2025-01-24 13:47:30|||||||||5
1737726460000|2025-01-24 13:47:40|||||||||4
1737726470000|2025-01-24 13:47:50|6108.38|6107.68|6108.13|6107.43|6108.38|6107.68|6108.13|6107.43|67
1737726480000|2025-01-24 13:48:00|6107.88|6107.18|6107.88|6107.18|6107.88|6107.18|6107.88|6107.18|26
1737726490000|2025-01-24 13:48:10|6108|6107.3|6108.13|6107.43|6108.13|6107.43|6107.88|6107.18|65
1737726500000|2025-01-24 13:48:20|||||||||23
1737726510000|2025-01-24 13:48:30|6108.25|6107.55|6108.38|6107.68|6108.38|6107.68|6108.13|6107.43|114
1737726520000|2025-01-24 13:48:40|||||||||3
1737726530000|2025-01-24 13:48:50|||||||||5
1737726540000|2025-01-24 13:49:00|6108.63|6107.93|6108.63|6107.93|6108.63|6107.93|6108.5|6107.8|19
1737726550000|2025-01-24 13:49:10|6108.75|6108.05|6109.13|6108.43|6109.13|6108.43|6108.75|6108.05|52
1737726560000|2025-01-24 13:49:20|||||||||11
1737726570000|2025-01-24 13:49:30|||||||||3
1737726580000|2025-01-24 13:49:40|6109.38|6108.68|6109.38|6108.68|6109.38|6108.68|6109.38|6108.68|22
1737726590000|2025-01-24 13:49:50|6109.25|6108.55|6109.38|6108.68|6109.38|6108.68|6109.25|6108.55|30
1737726600000|2025-01-24 13:50:00|6109.5|6108.8|6109.13|6108.43|6109.5|6108.8|6109.13|6108.43|161
1737726610000|2025-01-24 13:50:10|||||||||4
1737726620000|2025-01-24 13:50:20|6109.25|6108.55|6109.38|6108.68|6109.38|6108.68|6109.25|6108.55|49
1737726630000|2025-01-24 13:50:30|||||||||10
1737726640000|2025-01-24 13:50:40|||||||||6
1737726650000|2025-01-24 13:50:50|6109.5|6108.8|6109.63|6108.93|6109.63|6108.93|6109.5|6108.8|38
1737726660000|2025-01-24 13:51:00|6109.38|6108.68|6109.38|6108.68|6109.38|6108.68|6109.38|6108.68|69
1737726670000|2025-01-24 13:51:10|6109.13|6108.43|6109.13|6108.43|6109.13|6108.43|6109.13|6108.43|40
1737726680000|2025-01-24 13:51:20|6109.38|6108.68|6109.38|6108.68|6109.38|6108.68|6109.38|6108.68|34
1737726690000|2025-01-24 13:51:30|6109.25|6108.55|6109.38|6108.68|6109.38|6108.68|6109.13|6108.43|57
1737726700000|2025-01-24 13:51:40|6109.5|6108.8|6109.63|6108.93|6109.63|6108.93|6109.5|6108.8|48
1737726710000|2025-01-24 13:51:50|||||||||32
1737726720000|2025-01-24 13:52:00|6109.38|6108.68|6109.63|6108.93|6109.63|6108.93|6109.38|6108.68|58
1737726730000|2025-01-24 13:52:10|||||||||9
1737726740000|2025-01-24 13:52:20|||||||||6
1737726750000|2025-01-24 13:52:30|||||||||6
1737726760000|2025-01-24 13:52:40|||||||||36
1737726770000|2025-01-24 13:52:50|6109.5|6108.8|6109.63|6108.93|6109.63|6108.93|6109.5|6108.8|36
1737726780000|2025-01-24 13:53:00|||||||||4
1737726790000|2025-01-24 13:53:10|6109.75|6109.05|6109.63|6108.93|6109.75|6109.05|6109.63|6108.93|44
1737726800000|2025-01-24 13:53:20|6109.88|6109.18|6109.63|6108.93|6109.88|6109.18|6109.63|6108.93|81
1737726810000|2025-01-24 13:53:30|6109.38|6108.68|6108.88|6108.18|6109.38|6108.68|6108.88|6108.18|215
1737726820000|2025-01-24 13:53:40|6109|6108.3|6108.88|6108.18|6109|6108.3|6108.88|6108.18|48
1737726830000|2025-01-24 13:53:50|6109.13|6108.43|6109.13|6108.43|6109.13|6108.43|6109.13|6108.43|83
1737726840000|2025-01-24 13:54:00|6109|6108.3|6108.88|6108.18|6109.13|6108.43|6108.88|6108.18|33
1737726850000|2025-01-24 13:54:10|||||||||8
1737726860000|2025-01-24 13:54:20|||||||||7
1737726870000|2025-01-24 13:54:30|||||||||2
1737726880000|2025-01-24 13:54:40|||||||||21
1737726890000|2025-01-24 13:54:50|6109.13|6108.43|6109.13|6108.43|6109.38|6108.68|6109.13|6108.43|129
1737726900000|2025-01-24 13:55:00|6109.25|6108.55|6109.38|6108.68|6109.38|6108.68|6109.25|6108.55|82
1737726910000|2025-01-24 13:55:10|6109.25|6108.55|6109.38|6108.68|6109.38|6108.68|6109.25|6108.55|67
1737726920000|2025-01-24 13:55:20|6109.5|6108.8|6109.63|6108.93|6109.63|6108.93|6109.5|6108.8|32
1737726930000|2025-01-24 13:55:30|6109.5|6108.8|6109.38|6108.68|6109.5|6108.8|6109.38|6108.68|40
1737726940000|2025-01-24 13:55:40|||||||||29
1737726950000|2025-01-24 13:55:50|6109.5|6108.8|6109.38|6108.68|6109.5|6108.8|6109.38|6108.68|21
1737726960000|2025-01-24 13:56:00|6109.5|6108.8|6109.63|6108.93|6109.63|6108.93|6109.5|6108.8|27
1737726970000|2025-01-24 13:56:10|6109.38|6108.68|6109.63|6108.93|6109.63|6108.93|6109.38|6108.68|143
1737726980000|2025-01-24 13:56:20|||||||||4
1737726990000|2025-01-24 13:56:30|||||||||2
1737727000000|2025-01-24 13:56:40|6109.38|6108.68|6109.38|6108.68|6109.63|6108.93|6109.38|6108.68|72
1737727010000|2025-01-24 13:56:50|||||||||40
1737727020000|2025-01-24 13:57:00|||||||||1
1737727030000|2025-01-24 13:57:10|||||||||6
1737727040000|2025-01-24 13:57:20|||||||||5
1737727050000|2025-01-24 13:57:30|6109.5|6108.8|6109.63|6108.93|6109.63|6108.93|6109.5|6108.8|21
1737727060000|2025-01-24 13:57:40|6109.5|6108.8|6109.38|6108.68|6109.63|6108.93|6109.38|6108.68|64
1737727070000|2025-01-24 13:57:50|||||||||13
1737727080000|2025-01-24 13:58:00|||||||||15
1737727090000|2025-01-24 13:58:10|6109.63|6108.93|6109.63|6108.93|6109.63|6108.93|6109.63|6108.93|33
1737727100000|2025-01-24 13:58:20|||||||||1
1737727110000|2025-01-24 13:58:30|6109.88|6109.18|6109.88|6109.18|6109.88|6109.18|6109.75|6109.05|60
1737727120000|2025-01-24 13:58:40|||||||||13
1737727130000|2025-01-24 13:58:50|6109.75|6109.05|6109.75|6109.05|6109.88|6109.18|6109.63|6108.93|26
1737727140000|2025-01-24 13:59:00|6109.88|6109.18|6110.13|6109.43|6110.13|6109.43|6109.88|6109.18|53
1737727150000|2025-01-24 13:59:10|||||||||15
1737727160000|2025-01-24 13:59:20|||||||||12
1737727170000|2025-01-24 13:59:30|||||||||11
1737727180000|2025-01-24 13:59:40|||||||||6
1737727190000|2025-01-24 13:59:50|6110.25|6109.55|6110.13|6109.43|6110.38|6109.68|6110.13|6109.43|74
1737727200000|2025-01-24 14:00:00|6109.88|6109.18|6109.88|6109.18|6109.88|6109.18|6109.88|6109.18|70
1737727210000|2025-01-24 14:00:10|6109.75|6109.05|6109.88|6109.18|6109.88|6109.18|6109.75|6109.05|27
1737727220000|2025-01-24 14:00:20|6110|6109.3|6110.13|6109.43|6110.38|6109.68|6110|6109.3|84
1737727230000|2025-01-24 14:00:30|||||||||4
1737727240000|2025-01-24 14:00:40|6110.25|6109.55|6110.88|6110.18|6110.88|6110.18|6110.25|6109.55|187
1737727250000|2025-01-24 14:00:50|6111.13|6110.43|6110.88|6110.18|6111.13|6110.43|6110.88|6110.18|290
1737727260000|2025-01-24 14:01:00|6110.38|6109.68|6110.38|6109.68|6110.38|6109.68|6110.13|6109.43|389
1737727270000|2025-01-24 14:01:10|6110.5|6109.8|6110.63|6109.93|6110.63|6109.93|6110.5|6109.8|57
1737727280000|2025-01-24 14:01:20|||||||||8
1737727290000|2025-01-24 14:01:30|6110.38|6109.68|6110.38|6109.68|6110.38|6109.68|6110.38|6109.68|96
1737727300000|2025-01-24 14:01:40|6110.25|6109.55|6110.13|6109.43|6110.25|6109.55|6110.13|6109.43|31
1737727310000|2025-01-24 14:01:50|6110.25|6109.55|6110.38|6109.68|6110.38|6109.68|6110.13|6109.43|95
1737727320000|2025-01-24 14:02:00|6110.25|6109.55|6110.38|6109.68|6110.38|6109.68|6110.25|6109.55|38
1737727330000|2025-01-24 14:02:10|6110.25|6109.55|6110.13|6109.43|6110.38|6109.68|6110.13|6109.43|11
1737727340000|2025-01-24 14:02:20|||||||||2
1737727350000|2025-01-24 14:02:30|||||||||13
1737727360000|2025-01-24 14:02:40|6110|6109.3|6109.88|6109.18|6110|6109.3|6109.88|6109.18|42
1737727370000|2025-01-24 14:02:50|||||||||45
1737727380000|2025-01-24 14:03:00|6110.13|6109.43|6110.13|6109.43|6110.13|6109.43|6110.13|6109.43|38
1737727390000|2025-01-24 14:03:10|6110.38|6109.68|6110.63|6109.93|6110.63|6109.93|6110.38|6109.68|72
1737727400000|2025-01-24 14:03:20|6110.75|6110.05|6110.88|6110.18|6110.88|6110.18|6110.63|6109.93|93
1737727410000|2025-01-24 14:03:30|6110.63|6109.93|6110.88|6110.18|6110.88|6110.18|6110.63|6109.93|27
1737727420000|2025-01-24 14:03:40|6111.13|6110.43|6111.13|6110.43|6111.13|6110.43|6111.13|6110.43|44
1737727430000|2025-01-24 14:03:50|6111.25|6110.55|6111.38|6110.68|6111.63|6110.93|6111.25|6110.55|172
1737727440000|2025-01-24 14:04:00|6111.25|6110.55|6111.63|6110.93|6111.63|6110.93|6111.25|6110.55|79
1737727450000|2025-01-24 14:04:10|6111.38|6110.68|6111.38|6110.68|6111.38|6110.68|6111.38|6110.68|70
1737727460000|2025-01-24 14:04:20|6111.5|6110.8|6111.75|6111.05|6111.75|6111.05|6111.38|6110.68|166
1737727470000|2025-01-24 14:04:30|6111.63|6110.93|6111.63|6110.93|6111.75|6111.05|6111.63|6110.93|11
1737727480000|2025-01-24 14:04:40|||||||||9
1737727490000|2025-01-24 14:04:50|6111.38|6110.68|6111.63|6110.93|6111.63|6110.93|6111.13|6110.43|96
1737727500000|2025-01-24 14:05:00|6111.5|6110.8|6111|6110.3|6111.5|6110.8|6110.88|6110.18|104
1737727510000|2025-01-24 14:05:10|6110.88|6110.18|6111.13|6110.43|6111.38|6110.68|6110.13|6109.43|335
1737727520000|2025-01-24 14:05:20|6111|6110.3|6111.5|6110.8|6111.63|6110.93|6111|6110.3|107
1737727530000|2025-01-24 14:05:30|6111.38|6110.68|6111.88|6111.18|6111.88|6111.18|6111.38|6110.68|117
1737727540000|2025-01-24 14:05:40|6111.75|6111.05|6111.63|6110.93|6111.75|6111.05|6111.63|6110.93|85
1737727550000|2025-01-24 14:05:50|6111.75|6111.05|6111.88|6111.18|6111.88|6111.18|6111.75|6111.05|81
1737727560000|2025-01-24 14:06:00|6111.75|6111.05|6111.63|6110.93|6111.75|6111.05|6111.63|6110.93|91
1737727570000|2025-01-24 14:06:10|6111.75|6111.05|6111.63|6110.93|6111.88|6111.18|6111.63|6110.93|144
1737727580000|2025-01-24 14:06:20|6111.75|6111.05|6112.38|6111.68|6112.38|6111.68|6111.75|6111.05|74
1737727590000|2025-01-24 14:06:30|6112.63|6111.93|6113|6112.3|6113.13|6112.43|6112.63|6111.93|373
1737727600000|2025-01-24 14:06:40|6112.88|6112.18|6112.88|6112.18|6113.13|6112.43|6112.88|6112.18|196
1737727610000|2025-01-24 14:06:50|6112.63|6111.93|6112.88|6112.18|6112.88|6112.18|6112.63|6111.93|129
1737727620000|2025-01-24 14:07:00|6113.13|6112.43|6113.63|6112.93|6113.63|6112.93|6113|6112.3|196
1737727630000|2025-01-24 14:07:10|||||||||107
1737727640000|2025-01-24 14:07:20|6113.75|6113.05|6114.13|6113.43|6114.38|6113.68|6113.63|6112.93|218
1737727650000|2025-01-24 14:07:30|6113.88|6113.18|6114.25|6113.55|6114.38|6113.68|6113.88|6113.18|325
1737727660000|2025-01-24 14:07:40|6114.38|6113.68|6114.38|6113.68|6114.63|6113.93|6114.13|6113.43|244
1737727670000|2025-01-24 14:07:50|6114.25|6113.55|6113.88|6113.18|6114.38|6113.68|6113.88|6113.18|116
1737727680000|2025-01-24 14:08:00|6114.13|6113.43|6114.75|6114.05|6114.75|6114.05|6114.13|6113.43|201
1737727690000|2025-01-24 14:08:10|6114.88|6114.18|6114.88|6114.18|6115.13|6114.43|6114.63|6113.93|388
1737727700000|2025-01-24 14:08:20|6114.63|6113.93|6114.38|6113.68|6114.88|6114.18|6114.38|6113.68|261
1737727710000|2025-01-24 14:08:30|6114.5|6113.8|6114.38|6113.68|6114.63|6113.93|6113.88|6113.18|414
1737727720000|2025-01-24 14:08:40|6114.25|6113.55|6114.13|6113.43|6114.5|6113.8|6114.13|6113.43|86
1737727730000|2025-01-24 14:08:50|6114|6113.3|6113.88|6113.18|6114.13|6113.43|6113.88|6113.18|85
1737727740000|2025-01-24 14:09:00|6113.75|6113.05|6114.13|6113.43|6114.13|6113.43|6113.38|6112.68|452
1737727750000|2025-01-24 14:09:10|6114.38|6113.68|6114.63|6113.93|6114.63|6113.93|6114.25|6113.55|169
1737727760000|2025-01-24 14:09:20|6114.38|6113.68|6114.38|6113.68|6114.5|6113.8|6114.38|6113.68|62
1737727770000|2025-01-24 14:09:30|6114.5|6113.8|6114.25|6113.55|6114.63|6113.93|6114.13|6113.43|133
1737727780000|2025-01-24 14:09:40|6114.13|6113.43|6113.88|6113.18|6114.13|6113.43|6113.88|6113.18|91
1737727790000|2025-01-24 14:09:50|6114|6113.3|6114.13|6113.43|6114.13|6113.43|6114|6113.3|49
1737727800000|2025-01-24 14:10:00|6114.38|6113.68|6114.63|6113.93|6114.88|6114.18|6114.13|6113.43|234
1737727810000|2025-01-24 14:10:10|6114.38|6113.68|6114.25|6113.55|6114.63|6113.93|6114.13|6113.43|192
1737727820000|2025-01-24 14:10:20|6114.13|6113.43|6113.88|6113.18|6114.13|6113.43|6113.88|6113.18|97
1737727830000|2025-01-24 14:10:30|6114.13|6113.43|6114.13|6113.43|6114.25|6113.55|6113.88|6113.18|76
1737727840000|2025-01-24 14:10:40|6114|6113.3|6113.88|6113.18|6114|6113.3|6113.88|6113.18|14
1737727850000|2025-01-24 14:10:50|6114|6113.3|6114.13|6113.43|6114.13|6113.43|6113.88|6113.18|56
1737727860000|2025-01-24 14:11:00|6113.88|6113.18|6113.88|6113.18|6114.13|6113.43|6113.88|6113.18|34
1737727870000|2025-01-24 14:11:10|6114.13|6113.43|6114.63|6113.93|6114.63|6113.93|6114.13|6113.43|162
1737727880000|2025-01-24 14:11:20|6114.88|6114.18|6114.88|6114.18|6114.88|6114.18|6114.88|6114.18|184
1737727890000|2025-01-24 14:11:30|6114.75|6114.05|6114.63|6113.93|6114.88|6114.18|6114.63|6113.93|56
1737727900000|2025-01-24 14:11:40|6114.75|6114.05|6115.13|6114.43|6115.13|6114.43|6114.75|6114.05|99
1737727910000|2025-01-24 14:11:50|6115|6114.3|6114.88|6114.18|6115|6114.3|6114.88|6114.18|74
1737727920000|2025-01-24 14:12:00|6115|6114.3|6114.88|6114.18|6115.13|6114.43|6114.88|6114.18|81
1737727930000|2025-01-24 14:12:10|6115.13|6114.43|6114.63|6113.93|6115.13|6114.43|6114.63|6113.93|77
1737727940000|2025-01-24 14:12:20|6114.38|6113.68|6113.88|6113.18|6114.38|6113.68|6113.88|6113.18|213
1737727950000|2025-01-24 14:12:30|6114|6113.3|6114.13|6113.43|6114.13|6113.43|6114|6113.3|47
1737727960000|2025-01-24 14:12:40|6114|6113.3|6113.88|6113.18|6114.13|6113.43|6113.88|6113.18|25
1737727970000|2025-01-24 14:12:50|6114.13|6113.43|6114.13|6113.43|6114.13|6113.43|6113.88|6113.18|79
1737727980000|2025-01-24 14:13:00|6114|6113.3|6113.63|6112.93|6114.13|6113.43|6113.5|6112.8|88
1737727990000|2025-01-24 14:13:10|||||||||14
1737728000000|2025-01-24 14:13:20|||||||||14
1737728010000|2025-01-24 14:13:30|6113.5|6112.8|6113.38|6112.68|6113.63|6112.93|6113.38|6112.68|68
1737728020000|2025-01-24 14:13:40|6113.63|6112.93|6113.38|6112.68|6113.63|6112.93|6113.38|6112.68|31
1737728030000|2025-01-24 14:13:50|6112.88|6112.18|6112.88|6112.18|6112.88|6112.18|6112.63|6111.93|275
1737728040000|2025-01-24 14:14:00|6112.75|6112.05|6112.63|6111.93|6112.75|6112.05|6112.63|6111.93|58
1737728050000|2025-01-24 14:14:10|6112.75|6112.05|6112.88|6112.18|6112.88|6112.18|6112.38|6111.68|100
1737728060000|2025-01-24 14:14:20|6112.63|6111.93|6112.88|6112.18|6112.88|6112.18|6112.63|6111.93|65
1737728070000|2025-01-24 14:14:30|6113|6112.3|6113.13|6112.43|6113.13|6112.43|6113|6112.3|40
1737728080000|2025-01-24 14:14:40|6113.25|6112.55|6112.63|6111.93|6113.38|6112.68|6112.63|6111.93|94
1737728090000|2025-01-24 14:14:50|||||||||9
1737728100000|2025-01-24 14:15:00|6112.88|6112.18|6112.88|6112.18|6112.88|6112.18|6112.88|6112.18|60
1737728110000|2025-01-24 14:15:10|6113.13|6112.43|6113.38|6112.68|6113.38|6112.68|6113.13|6112.43|98
1737728120000|2025-01-24 14:15:20|||||||||71
1737728130000|2025-01-24 14:15:30|6113.63|6112.93|6113.63|6112.93|6114|6113.3|6113.63|6112.93|193
1737728140000|2025-01-24 14:15:40|6113.88|6113.18|6113.63|6112.93|6113.88|6113.18|6113.38|6112.68|162
1737728150000|2025-01-24 14:15:50|6113.75|6113.05|6113.88|6113.18|6114.13|6113.43|6113.75|6113.05|154
1737728160000|2025-01-24 14:16:00|6114|6113.3|6114.13|6113.43|6114.13|6113.43|6113.88|6113.18|32
1737728170000|2025-01-24 14:16:10|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|6114.38|6113.68|26
1737728180000|2025-01-24 14:16:20|6114.63|6113.93|6114.38|6113.68|6114.63|6113.93|6114.38|6113.68|71
1737728190000|2025-01-24 14:16:30|||||||||156
1737728200000|2025-01-24 14:16:40|6114.25|6113.55|6114.13|6113.43|6114.38|6113.68|6114.13|6113.43|52
1737728210000|2025-01-24 14:16:50|||||||||4
1737728220000|2025-01-24 14:17:00|||||||||4
1737728230000|2025-01-24 14:17:10|||||||||4
1737728240000|2025-01-24 14:17:20|6113.88|6113.18|6113.63|6112.93|6114.13|6113.43|6113.5|6112.8|184
1737728250000|2025-01-24 14:17:30|6113.5|6112.8|6113.63|6112.93|6113.63|6112.93|6113.5|6112.8|19
1737728260000|2025-01-24 14:17:40|6113.5|6112.8|6113.38|6112.68|6113.5|6112.8|6113.13|6112.43|106
1737728270000|2025-01-24 14:17:50|6113.5|6112.8|6113.63|6112.93|6113.63|6112.93|6113.38|6112.68|69
1737728280000|2025-01-24 14:18:00|6113.88|6113.18|6114.38|6113.68|6114.38|6113.68|6113.88|6113.18|127
1737728290000|2025-01-24 14:18:10|6114.63|6113.93|6114.63|6113.93|6114.88|6114.18|6114.63|6113.93|241
1737728300000|2025-01-24 14:18:20|6114.75|6114.05|6115.13|6114.43|6115.13|6114.43|6114.75|6114.05|97
1737728310000|2025-01-24 14:18:30|||||||||7
1737728320000|2025-01-24 14:18:40|||||||||27
1737728330000|2025-01-24 14:18:50|6115.38|6114.68|6115|6114.3|6115.38|6114.68|6114.88|6114.18|145
1737728340000|2025-01-24 14:19:00|6115.13|6114.43|6115.13|6114.43|6115.13|6114.43|6114.88|6114.18|39
1737728350000|2025-01-24 14:19:10|6114.88|6114.18|6115.38|6114.68|6115.38|6114.68|6114.88|6114.18|132
1737728360000|2025-01-24 14:19:20|6115.63|6114.93|6115.63|6114.93|6115.63|6114.93|6115.63|6114.93|94
1737728370000|2025-01-24 14:19:30|6115.38|6114.68|6115.13|6114.43|6115.38|6114.68|6115.13|6114.43|82
1737728380000|2025-01-24 14:19:40|6114.88|6114.18|6114.88|6114.18|6114.88|6114.18|6114.63|6113.93|92
1737728390000|2025-01-24 14:19:50|6115|6114.3|6115.13|6114.43|6115.13|6114.43|6114.88|6114.18|92
1737728400000|2025-01-24 14:20:00|6114.88|6114.18|6114.88|6114.18|6114.88|6114.18|6114.88|6114.18|44
1737728410000|2025-01-24 14:20:10|6115|6114.3|6115.13|6114.43|6115.13|6114.43|6115|6114.3|19
1737728420000|2025-01-24 14:20:20|6115.38|6114.68|6115.13|6114.43|6115.38|6114.68|6115.13|6114.43|84
1737728430000|2025-01-24 14:20:30|||||||||28
1737728440000|2025-01-24 14:20:40|6115|6114.3|6114.88|6114.18|6115|6114.3|6114.63|6113.93|109
1737728450000|2025-01-24 14:20:50|6114.63|6113.93|6114.63|6113.93|6114.75|6114.05|6114.5|6113.8|123
1737728460000|2025-01-24 14:21:00|||||||||7
1737728470000|2025-01-24 14:21:10|6114.88|6114.18|6114.63|6113.93|6114.88|6114.18|6114.63|6113.93|60
1737728480000|2025-01-24 14:21:20|6114.88|6114.18|6114.88|6114.18|6115.13|6114.43|6114.88|6114.18|70
1737728490000|2025-01-24 14:21:30|6115.13|6114.43|6115.13|6114.43|6115.13|6114.43|6114.63|6113.93|121
1737728500000|2025-01-24 14:21:40|6115|6114.3|6115.13|6114.43|6115.13|6114.43|6114.88|6114.18|42
1737728510000|2025-01-24 14:21:50|6115.25|6114.55|6115.38|6114.68|6115.63|6114.93|6115.25|6114.55|96
1737728520000|2025-01-24 14:22:00|6115.63|6114.93|6115.63|6114.93|6115.63|6114.93|6115.38|6114.68|100
1737728530000|2025-01-24 14:22:10|6115.5|6114.8|6115.63|6114.93|6115.63|6114.93|6115.5|6114.8|49
1737728540000|2025-01-24 14:22:20|6115.38|6114.68|6115.38|6114.68|6115.38|6114.68|6115.38|6114.68|26
1737728550000|2025-01-24 14:22:30|||||||||17
1737728560000|2025-01-24 14:22:40|6115.5|6114.8|6115.63|6114.93|6115.63|6114.93|6115.38|6114.68|117
1737728570000|2025-01-24 14:22:50|6115.88|6115.18|6115.88|6115.18|6115.88|6115.18|6115.88|6115.18|63
1737728580000|2025-01-24 14:23:00|6115.63|6114.93|6116.13|6115.43|6116.13|6115.43|6115.63|6114.93|189
1737728590000|2025-01-24 14:23:10|6116.25|6115.55|6115.63|6114.93|6116.25|6115.55|6115.63|6114.93|168
1737728600000|2025-01-24 14:23:20|||||||||69
1737728610000|2025-01-24 14:23:30|6115.38|6114.68|6115.38|6114.68|6115.38|6114.68|6115.38|6114.68|56
1737728620000|2025-01-24 14:23:40|6115.63|6114.93|6115.63|6114.93|6115.63|6114.93|6115.38|6114.68|219
1737728630000|2025-01-24 14:23:50|6115.5|6114.8|6115.38|6114.68|6115.63|6114.93|6115.38|6114.68|49
1737728640000|2025-01-24 14:24:00|6115.5|6114.8|6115.63|6114.93|6115.63|6114.93|6115.38|6114.68|126
1737728650000|2025-01-24 14:24:10|6115.75|6115.05|6115.88|6115.18|6115.88|6115.18|6115.75|6115.05|75
1737728660000|2025-01-24 14:24:20|6116|6115.3|6116.13|6115.43|6116.13|6115.43|6116|6115.3|40
1737728670000|2025-01-24 14:24:30|6116|6115.3|6116.13|6115.43|6116.13|6115.43|6116|6115.3|47
1737728680000|2025-01-24 14:24:40|6116.25|6115.55|6116.25|6115.55|6116.38|6115.68|6116.13|6115.43|143
1737728690000|2025-01-24 14:24:50|6116.38|6115.68|6116.13|6115.43|6116.38|6115.68|6116.13|6115.43|111
1737728700000|2025-01-24 14:25:00|6115.63|6114.93|6115.63|6114.93|6115.63|6114.93|6115.38|6114.68|354
1737728710000|2025-01-24 14:25:10|6115.38|6114.68|6115.88|6115.18|6115.88|6115.18|6115.38|6114.68|108
1737728720000|2025-01-24 14:25:20|6116|6115.3|6115.63|6114.93|6116.13|6115.43|6115.63|6114.93|193
1737728730000|2025-01-24 14:25:30|6115.88|6115.18|6115.63|6114.93|6115.88|6115.18|6115.63|6114.93|82
1737728740000|2025-01-24 14:25:40|6115.88|6115.18|6115.88|6115.18|6116.13|6115.43|6115.88|6115.18|173
1737728750000|2025-01-24 14:25:50|6115.75|6115.05|6115.63|6114.93|6116.13|6115.43|6115.63|6114.93|252
1737728760000|2025-01-24 14:26:00|6115.5|6114.8|6115.63|6114.93|6115.63|6114.93|6115.38|6114.68|92
1737728770000|2025-01-24 14:26:10|6115.38|6114.68|6115.63|6114.93|6115.63|6114.93|6115.38|6114.68|54
1737728780000|2025-01-24 14:26:20|6115.88|6115.18|6115.63|6114.93|6115.88|6115.18|6115.38|6114.68|135
1737728790000|2025-01-24 14:26:30|6115.5|6114.8|6115.38|6114.68|6115.63|6114.93|6115.25|6114.55|80
1737728800000|2025-01-24 14:26:40|6115.25|6114.55|6115.38|6114.68|6115.38|6114.68|6115.13|6114.43|88
1737728810000|2025-01-24 14:26:50|6115.13|6114.43|6115.63|6114.93|6115.63|6114.93|6115.13|6114.43|54
1737728820000|2025-01-24 14:27:00|6115.5|6114.8|6115.38|6114.68|6115.5|6114.8|6115.13|6114.43|93
1737728830000|2025-01-24 14:27:10|6115.5|6114.8|6115.63|6114.93|6115.63|6114.93|6115.5|6114.8|50
1737728840000|2025-01-24 14:27:20|||||||||50
1737728850000|2025-01-24 14:27:30|6115.75|6115.05|6115.63|6114.93|6115.88|6115.18|6115.38|6114.68|138
1737728860000|2025-01-24 14:27:40|6115.13|6114.43|6115.13|6114.43|6115.38|6114.68|6115.13|6114.43|224
1737728870000|2025-01-24 14:27:50|6114.88|6114.18|6115.13|6114.43|6115.13|6114.43|6114.63|6113.93|171
1737728880000|2025-01-24 14:28:00|6114.63|6113.93|6114.38|6113.68|6114.63|6113.93|6114.38|6113.68|217
1737728890000|2025-01-24 14:28:10|6114.63|6113.93|6114.5|6113.8|6114.63|6113.93|6114.5|6113.8|129
1737728900000|2025-01-24 14:28:20|6114.38|6113.68|6114.63|6113.93|6114.88|6114.18|6114.38|6113.68|302
1737728910000|2025-01-24 14:28:30|6114.88|6114.18|6116|6115.3|6116.13|6115.43|6114.63|6113.93|707
1737728920000|2025-01-24 14:28:40|6116.13|6115.43|6116.38|6115.68|6116.63|6115.93|6116.13|6115.43|838
1737728930000|2025-01-24 14:28:50|6116.63|6115.93|6118.13|6117.43|6118.13|6117.43|6116.38|6115.68|859
1737728940000|2025-01-24 14:29:00|6118.38|6117.68|6118.13|6117.43|6118.38|6117.68|6117.63|6116.93|891
1737728950000|2025-01-24 14:29:10|6117.63|6116.93|6118.38|6117.68|6118.63|6117.93|6117.63|6116.93|891
1737728960000|2025-01-24 14:29:20|6118.63|6117.93|6119.13|6118.43|6119.38|6118.68|6118.38|6117.68|1498
1737728970000|2025-01-24 14:29:30|6119.38|6118.68|6119.13|6118.43|6119.38|6118.68|6118.63|6117.93|731
1737728980000|2025-01-24 14:29:40|6118.88|6118.18|6119.38|6118.68|6119.38|6118.68|6118.88|6118.18|627
1737728990000|2025-01-24 14:29:50|6119.13|6118.43|6118.63|6117.93|6119.38|6118.68|6118.38|6117.68|1262
1737729000000|2025-01-24 14:30:00|6118.53|6118.03|6118.53|6118.03|6119.28|6118.78|6117.53|6117.03|4273
1737729010000|2025-01-24 14:30:10|6118.78|6118.28|6121.03|6120.53|6121.53|6121.03|6118.78|6118.28|3138
1737729020000|2025-01-24 14:30:20|6121.28|6120.78|6121.53|6121.03|6122.03|6121.53|6120.28|6119.78|1706
1737729030000|2025-01-24 14:30:30|6121.28|6120.78|6119.78|6119.28|6121.53|6121.03|6119.78|6119.28|1192
1737729040000|2025-01-24 14:30:40|6120.03|6119.53|6119.53|6119.03|6120.15|6119.65|6119.03|6118.53|1634
1737729050000|2025-01-24 14:30:50|6119.78|6119.28|6120.03|6119.53|6120.28|6119.78|6119.53|6119.03|1060
1737729060000|2025-01-24 14:31:00|6120.28|6119.78|6120.28|6119.78|6120.78|6120.28|6119.78|6119.28|2087
1737729070000|2025-01-24 14:31:10|6120.53|6120.03|6120.78|6120.28|6121.03|6120.53|6120.28|6119.78|1226
1737729080000|2025-01-24 14:31:20|6121.03|6120.53|6120.78|6120.28|6121.03|6120.53|6120.03|6119.53|728
1737729090000|2025-01-24 14:31:30|6120.65|6120.15|6120.03|6119.53|6121.03|6120.53|6119.78|6119.28|1036
1737729100000|2025-01-24 14:31:40|6120.15|6119.65|6120.78|6120.28|6121.03|6120.53|6120.15|6119.65|1204
1737729110000|2025-01-24 14:31:50|6121.03|6120.53|6120.03|6119.53|6121.03|6120.53|6119.78|6119.28|684
1737729120000|2025-01-24 14:32:00|6119.78|6119.28|6119.78|6119.28|6119.78|6119.28|6119.28|6118.78|821
1737729130000|2025-01-24 14:32:10|6119.53|6119.03|6120.28|6119.78|6120.28|6119.78|6119.03|6118.53|842
1737729140000|2025-01-24 14:32:20|6120.03|6119.53|6119.28|6118.78|6120.03|6119.53|6119.28|6118.78|590
1737729150000|2025-01-24 14:32:30|6119.53|6119.03|6120.03|6119.53|6120.28|6119.78|6119.03|6118.53|701
1737729160000|2025-01-24 14:32:40|6119.78|6119.28|6119.53|6119.03|6119.78|6119.28|6119.03|6118.53|631
1737729170000|2025-01-24 14:32:50|6119.4|6118.9|6119.53|6119.03|6119.78|6119.28|6119.03|6118.53|671
1737729180000|2025-01-24 14:33:00|6119.78|6119.28|6119.03|6118.53|6119.78|6119.28|6119.03|6118.53|521
1737729190000|2025-01-24 14:33:10|6118.9|6118.4|6119.28|6118.78|6119.28|6118.78|6118.78|6118.28|607
1737729200000|2025-01-24 14:33:20|6119.53|6119.03|6120.03|6119.53|6120.03|6119.53|6119.53|6119.03|839
1737729210000|2025-01-24 14:33:30|6119.78|6119.28|6120.28|6119.78|6120.28|6119.78|6119.53|6119.03|650
1737729220000|2025-01-24 14:33:40|6120.15|6119.65|6120.28|6119.78|6120.28|6119.78|6119.78|6119.28|527
1737729230000|2025-01-24 14:33:50|6120.53|6120.03|6119.78|6119.28|6120.53|6120.03|6119.78|6119.28|1104
1737729240000|2025-01-24 14:34:00|6119.53|6119.03|6119.78|6119.28|6119.78|6119.28|6119.28|6118.78|602
1737729250000|2025-01-24 14:34:10|6119.53|6119.03|6120.03|6119.53|6120.03|6119.53|6119.53|6119.03|448
1737729260000|2025-01-24 14:34:20|6119.9|6119.4|6120.28|6119.78|6120.28|6119.78|6119.78|6119.28|259
1737729270000|2025-01-24 14:34:30|6120.03|6119.53|6120.28|6119.78|6120.28|6119.78|6119.78|6119.28|437
1737729280000|2025-01-24 14:34:40|6120.03|6119.53|6119.53|6119.03|6120.28|6119.78|6119.28|6118.78|648
1737729290000|2025-01-24 14:34:50|6119.78|6119.28|6119.28|6118.78|6119.78|6119.28|6119.03|6118.53|298
1737729300000|2025-01-24 14:35:00|6119.9|6119.4|6120.28|6119.78|6120.53|6120.03|6119.9|6119.4|1387
1737729310000|2025-01-24 14:35:10|6120.4|6119.9|6120.03|6119.53|6120.53|6120.03|6119.53|6119.03|636
1737729320000|2025-01-24 14:35:20|6120.28|6119.78|6119.4|6118.9|6120.28|6119.78|6119.28|6118.78|474
1737729330000|2025-01-24 14:35:30|6119.53|6119.03|6119.78|6119.28|6120.03|6119.53|6119.28|6118.78|370
1737729340000|2025-01-24 14:35:40|6119.53|6119.03|6119.15|6118.65|6119.53|6119.03|6119.03|6118.53|582
1737729350000|2025-01-24 14:35:50|6119.03|6118.53|6119.53|6119.03|6119.78|6119.28|6118.53|6118.03|706
1737729360000|2025-01-24 14:36:00|6119.65|6119.15|6120.03|6119.53|6120.03|6119.53|6119.4|6118.9|601
1737729370000|2025-01-24 14:36:10|6119.9|6119.4|6120.78|6120.28|6120.78|6120.28|6119.78|6119.28|650
1737729380000|2025-01-24 14:36:20|6120.53|6120.03|6120.78|6120.28|6121.03|6120.53|6120.53|6120.03|411
1737729390000|2025-01-24 14:36:30|6121.03|6120.53|6121.53|6121.03|6121.53|6121.03|6120.78|6120.28|754
1737729400000|2025-01-24 14:36:40|6121.78|6121.28|6122.28|6121.78|6122.53|6122.03|6121.53|6121.03|684
1737729410000|2025-01-24 14:36:50|6122.03|6121.53|6121.28|6120.78|6122.03|6121.53|6121.03|6120.53|729
1737729420000|2025-01-24 14:37:00|6121.53|6121.03|6121.78|6121.28|6121.78|6121.28|6121.03|6120.53|540
1737729430000|2025-01-24 14:37:10|6121.53|6121.03|6121.53|6121.03|6121.78|6121.28|6120.78|6120.28|570
1737729440000|2025-01-24 14:37:20|6121.65|6121.15|6122.03|6121.53|6122.03|6121.53|6121.28|6120.78|504
1737729450000|2025-01-24 14:37:30|6122.28|6121.78|6121.78|6121.28|6122.53|6122.03|6121.53|6121.03|543
1737729460000|2025-01-24 14:37:40|6121.53|6121.03|6121.28|6120.78|6121.9|6121.4|6121.28|6120.78|702
1737729470000|2025-01-24 14:37:50|6121.03|6120.53|6120.78|6120.28|6121.28|6120.78|6120.78|6120.28|500
1737729480000|2025-01-24 14:38:00|6121.03|6120.53|6120.28|6119.78|6121.03|6120.53|6120.28|6119.78|613
1737729490000|2025-01-24 14:38:10|6120.53|6120.03|6120.53|6120.03|6120.53|6120.03|6120.03|6119.53|657
1737729500000|2025-01-24 14:38:20|6120.28|6119.78|6120.28|6119.78|6120.78|6120.28|6120.03|6119.53|526
1737729510000|2025-01-24 14:38:30|6120.03|6119.53|6119.78|6119.28|6120.03|6119.53|6119.78|6119.28|455
1737729520000|2025-01-24 14:38:40|6119.53|6119.03|6119.28|6118.78|6119.53|6119.03|6119.03|6118.53|776
1737729530000|2025-01-24 14:38:50|6119.53|6119.03|6120.03|6119.53|6120.15|6119.65|6119.53|6119.03|454
1737729540000|2025-01-24 14:39:00|6119.78|6119.28|6120.53|6120.03|6120.53|6120.03|6119.78|6119.28|677
1737729550000|2025-01-24 14:39:10|6120.28|6119.78|6120.78|6120.28|6121.03|6120.53|6120.28|6119.78|690
1737729560000|2025-01-24 14:39:20|6121.03|6120.53|6121.03|6120.53|6121.03|6120.53|6121.03|6120.53|240
1737729570000|2025-01-24 14:39:30|6121.15|6120.65|6121.53|6121.03|6121.78|6121.28|6121.15|6120.65|728
1737729580000|2025-01-24 14:39:40|6121.65|6121.15|6122.03|6121.53|6122.28|6121.78|6121.65|6121.15|452
1737729590000|2025-01-24 14:39:50|6122.28|6121.78|6122.53|6122.03|6122.53|6122.03|6122.28|6121.78|339
1737729600000|2025-01-24 14:40:00|6122.28|6121.78|6122.53|6122.03|6122.53|6122.03|6122.28|6121.78|679
1737729610000|2025-01-24 14:40:10|6122.28|6121.78|6122.53|6122.03|6122.53|6122.03|6122.03|6121.53|516
1737729620000|2025-01-24 14:40:20|6122.28|6121.78|6122.53|6122.03|6122.53|6122.03|6122.28|6121.78|296
1737729630000|2025-01-24 14:40:30|6122.28|6121.78|6122.53|6122.03|6122.78|6122.28|6122.28|6121.78|495
1737729640000|2025-01-24 14:40:40|6122.78|6122.28|6123.03|6122.53|6123.28|6122.78|6122.53|6122.03|1191
1737729650000|2025-01-24 14:40:50|6123.28|6122.78|6122.53|6122.03|6123.28|6122.78|6122.28|6121.78|952
1737729660000|2025-01-24 14:41:00|6122.28|6121.78|6122.53|6122.03|6122.53|6122.03|6122.03|6121.53|487
1737729670000|2025-01-24 14:41:10|6122.78|6122.28|6123.03|6122.53|6123.03|6122.53|6122.78|6122.28|528
1737729680000|2025-01-24 14:41:20|6122.9|6122.4|6123.03|6122.53|6123.28|6122.78|6122.53|6122.03|683
1737729690000|2025-01-24 14:41:30|6122.78|6122.28|6122.78|6122.28|6122.78|6122.28|6122.28|6121.78|432
1737729700000|2025-01-24 14:41:40|6122.53|6122.03|6122.53|6122.03|6122.78|6122.28|6122.03|6121.53|320
1737729710000|2025-01-24 14:41:50|6122.78|6122.28|6121.53|6121.03|6122.78|6122.28|6121.53|6121.03|543
1737729720000|2025-01-24 14:42:00|6121.28|6120.78|6122.03|6121.53|6122.28|6121.78|6121.28|6120.78|703
1737729730000|2025-01-24 14:42:10|6122.28|6121.78|6123.03|6122.53|6123.03|6122.53|6122.03|6121.53|348
1737729740000|2025-01-24 14:42:20|6122.78|6122.28|6122.78|6122.28|6123.03|6122.53|6122.53|6122.03|357
1737729750000|2025-01-24 14:42:30|6122.53|6122.03|6122.53|6122.03|6122.53|6122.03|6122.28|6121.78|331
1737729760000|2025-01-24 14:42:40|6122.78|6122.28|6124.03|6123.53|6124.03|6123.53|6122.78|6122.28|730
1737729770000|2025-01-24 14:42:50|6124.28|6123.78|6124.03|6123.53|6124.28|6123.78|6124.03|6123.53|461
1737729780000|2025-01-24 14:43:00|6124.28|6123.78|6124.03|6123.53|6124.28|6123.78|6124.03|6123.53|572
1737729790000|2025-01-24 14:43:10|6124.15|6123.65|6123.78|6123.28|6124.28|6123.78|6123.53|6123.03|453
1737729800000|2025-01-24 14:43:20|6123.9|6123.4|6123.78|6123.28|6123.9|6123.4|6123.53|6123.03|275
1737729810000|2025-01-24 14:43:30|6123.53|6123.03|6124.03|6123.53|6124.03|6123.53|6123.53|6123.03|184
1737729820000|2025-01-24 14:43:40|6123.78|6123.28|6123.03|6122.53|6123.9|6123.4|6123.03|6122.53|341
1737729830000|2025-01-24 14:43:50|6122.78|6122.28|6121.78|6121.28|6123.03|6122.53|6121.78|6121.28|751
1737729840000|2025-01-24 14:44:00|6121.9|6121.4|6122.9|6122.4|6123.03|6122.53|6121.78|6121.28|469
1737729850000|2025-01-24 14:44:10|6122.78|6122.28|6123.03|6122.53|6123.15|6122.65|6122.78|6122.28|311
1737729860000|2025-01-24 14:44:20|6123.15|6122.65|6123.03|6122.53|6123.28|6122.78|6123.03|6122.53|190
1737729870000|2025-01-24 14:44:30|6123.15|6122.65|6122.4|6121.9|6123.28|6122.78|6122.28|6121.78|379
1737729880000|2025-01-24 14:44:40|6122.28|6121.78|6122.4|6121.9|6122.53|6122.03|6122.15|6121.65|136
1737729890000|2025-01-24 14:44:50|6122.28|6121.78|6122.78|6122.28|6122.9|6122.4|6122.28|6121.78|125
1737729900000|2025-01-24 14:45:00|6127.65|6127.15|6128.03|6127.53|6128.53|6128.03|6126.15|6125.65|3728
1737729910000|2025-01-24 14:45:10|6128.4|6127.9|6127.78|6127.28|6128.53|6128.03|6127.65|6127.15|1371
1737729920000|2025-01-24 14:45:20|6127.65|6127.15|6127.15|6126.65|6127.65|6127.15|6127.03|6126.53|1005
1737729930000|2025-01-24 14:45:30|6127.28|6126.78|6126.03|6125.53|6127.28|6126.78|6125.78|6125.28|746
1737729940000|2025-01-24 14:45:40|6125.78|6125.28|6125.53|6125.03|6126.03|6125.53|6125.03|6124.53|1032
1737729950000|2025-01-24 14:45:50|6125.65|6125.15|6125.53|6125.03|6126.03|6125.53|6125.28|6124.78|657
1737729960000|2025-01-24 14:46:00|6125.78|6125.28|6125.78|6125.28|6125.9|6125.4|6125.53|6125.03|648
1737729970000|2025-01-24 14:46:10|6125.53|6125.03|6124.53|6124.03|6125.78|6125.28|6124.53|6124.03|747
1737729980000|2025-01-24 14:46:20|6124.28|6123.78|6124.53|6124.03|6124.53|6124.03|6123.78|6123.28|680
1737729990000|2025-01-24 14:46:30|6124.78|6124.28|6124.53|6124.03|6124.78|6124.28|6124.03|6123.53|555
1737730000000|2025-01-24 14:46:40|6124.78|6124.28|6125.03|6124.53|6125.53|6125.03|6124.78|6124.28|446
1737730010000|2025-01-24 14:46:50|6124.9|6124.4|6126.03|6125.53|6126.03|6125.53|6124.78|6124.28|387
1737730020000|2025-01-24 14:47:00|6125.78|6125.28|6126.03|6125.53|6126.28|6125.78|6125.53|6125.03|677
1737730030000|2025-01-24 14:47:10|6126.28|6125.78|6126.03|6125.53|6126.28|6125.78|6125.78|6125.28|462
1737730040000|2025-01-24 14:47:20|6126.28|6125.78|6126.28|6125.78|6126.28|6125.78|6125.53|6125.03|437
1737730050000|2025-01-24 14:47:30|6126.03|6125.53|6125.53|6125.03|6126.03|6125.53|6125.28|6124.78|411
1737730060000|2025-01-24 14:47:40|6125.28|6124.78|6125.03|6124.53|6125.28|6124.78|6125.03|6124.53|414
1737730070000|2025-01-24 14:47:50|6124.78|6124.28|6125.28|6124.78|6125.28|6124.78|6124.78|6124.28|641
1737730080000|2025-01-24 14:48:00|6125.53|6125.03|6126.53|6126.03|6126.53|6126.03|6125.28|6124.78|981
1737730090000|2025-01-24 14:48:10|6126.28|6125.78|6126.28|6125.78|6126.78|6126.28|6126.03|6125.53|584
1737730100000|2025-01-24 14:48:20|6126.15|6125.65|6126.53|6126.03|6126.53|6126.03|6126.15|6125.65|344
1737730110000|2025-01-24 14:48:30|6126.28|6125.78|6126.28|6125.78|6126.28|6125.78|6125.78|6125.28|489
1737730120000|2025-01-24 14:48:40|6126.03|6125.53|6126.28|6125.78|6126.28|6125.78|6125.78|6125.28|361
1737730130000|2025-01-24 14:48:50|6126.03|6125.53|6126.28|6125.78|6126.28|6125.78|6125.78|6125.28|227
1737730140000|2025-01-24 14:49:00|6126.4|6125.9|6126.53|6126.03|6126.53|6126.03|6126.03|6125.53|609
1737730150000|2025-01-24 14:49:10|6126.78|6126.28|6125.53|6125.03|6126.78|6126.28|6125.28|6124.78|840
1737730160000|2025-01-24 14:49:20|6125.78|6125.28|6125.03|6124.53|6126.03|6125.53|6125.03|6124.53|651
1737730170000|2025-01-24 14:49:30|6124.9|6124.4|6125.03|6124.53|6125.03|6124.53|6124.53|6124.03|545
1737730180000|2025-01-24 14:49:40|6124.78|6124.28|6125.53|6125.03|6125.53|6125.03|6124.53|6124.03|409
1737730190000|2025-01-24 14:49:50|6125.4|6124.9|6125.03|6124.53|6125.53|6125.03|6124.78|6124.28|252
1737730200000|2025-01-24 14:50:00|6125.28|6124.78|6124.78|6124.28|6125.28|6124.78|6124.53|6124.03|642
1737730210000|2025-01-24 14:50:10|6125.03|6124.53|6125.9|6125.4|6125.9|6125.4|6124.78|6124.28|351
1737730220000|2025-01-24 14:50:20|6125.78|6125.28|6126.03|6125.53|6126.03|6125.53|6125.53|6125.03|333
1737730230000|2025-01-24 14:50:30|6126.28|6125.78|6126.03|6125.53|6126.28|6125.78|6125.78|6125.28|248
1737730240000|2025-01-24 14:50:40|6125.78|6125.28|6125.28|6124.78|6125.78|6125.28|6125.28|6124.78|275
1737730250000|2025-01-24 14:50:50|6125.03|6124.53|6124.53|6124.03|6125.78|6125.28|6124.53|6124.03|875
1737730260000|2025-01-24 14:51:00|6124.4|6123.9|6124.28|6123.78|6124.53|6124.03|6124.28|6123.78|625
1737730270000|2025-01-24 14:51:10|6124.03|6123.53|6124.28|6123.78|6124.53|6124.03|6124.03|6123.53|651
1737730280000|2025-01-24 14:51:20|6124.53|6124.03|6124.78|6124.28|6124.78|6124.28|6124.53|6124.03|200
1737730290000|2025-01-24 14:51:30|6125.03|6124.53|6125.28|6124.78|6125.53|6125.03|6124.78|6124.28|356
1737730300000|2025-01-24 14:51:40|6125.53|6125.03|6125.78|6125.28|6125.78|6125.28|6125.28|6124.78|357
1737730310000|2025-01-24 14:51:50|6125.53|6125.03|6125.53|6125.03|6125.78|6125.28|6125.28|6124.78|315
1737730320000|2025-01-24 14:52:00|6125.28|6124.78|6124.53|6124.03|6125.53|6125.03|6124.53|6124.03|616
1737730330000|2025-01-24 14:52:10|6124.28|6123.78|6124.28|6123.78|6124.78|6124.28|6124.28|6123.78|311
1737730340000|2025-01-24 14:52:20|6123.78|6123.28|6123.78|6123.28|6123.78|6123.28|6123.53|6123.03|815
1737730350000|2025-01-24 14:52:30|6123.03|6122.53|6124.28|6123.78|6124.28|6123.78|6123.03|6122.53|636
1737730360000|2025-01-24 14:52:40|6124.53|6124.03|6124.78|6124.28|6124.78|6124.28|6124.53|6124.03|536
1737730370000|2025-01-24 14:52:50|6125.03|6124.53|6125.03|6124.53|6125.03|6124.53|6125.03|6124.53|162
1737730380000|2025-01-24 14:53:00|6125.28|6124.78|6125.53|6125.03|6125.78|6125.28|6125.03|6124.53|583
1737730390000|2025-01-24 14:53:10|6125.78|6125.28|6125.78|6125.28|6126.03|6125.53|6125.53|6125.03|480
1737730400000|2025-01-24 14:53:20|6125.53|6125.03|6125.53|6125.03|6125.78|6125.28|6125.28|6124.78|271
1737730410000|2025-01-24 14:53:30|6125.28|6124.78|6124.28|6123.78|6125.28|6124.78|6124.15|6123.65|444
1737730420000|2025-01-24 14:53:40|6124.15|6123.65|6123.28|6122.78|6124.53|6124.03|6123.28|6122.78|511
1737730430000|2025-01-24 14:53:50|6123.53|6123.03|6123.28|6122.78|6123.78|6123.28|6123.28|6122.78|376
1737730440000|2025-01-24 14:54:00|6123.03|6122.53|6122.78|6122.28|6123.03|6122.53|6122.53|6122.03|903
1737730450000|2025-01-24 14:54:10|6123.03|6122.53|6123.78|6123.28|6123.78|6123.28|6122.78|6122.28|541
1737730460000|2025-01-24 14:54:20|6124.03|6123.53|6124.28|6123.78|6124.28|6123.78|6123.78|6123.28|412
1737730470000|2025-01-24 14:54:30|6124.53|6124.03|6124.53|6124.03|6124.78|6124.28|6124.53|6124.03|306
1737730480000|2025-01-24 14:54:40|6124.78|6124.28|6123.78|6123.28|6124.78|6124.28|6123.4|6122.9|569
1737730490000|2025-01-24 14:54:50|6124.03|6123.53|6123.78|6123.28|6124.15|6123.65|6123.78|6123.28|183
1737730500000|2025-01-24 14:55:00|6123.9|6123.4|6122.78|6122.28|6123.9|6123.4|6122.53|6122.03|567
1737730510000|2025-01-24 14:55:10|6123.03|6122.53|6122.03|6121.53|6123.03|6122.53|6121.78|6121.28|904
1737730520000|2025-01-24 14:55:20|6121.78|6121.28|6121.78|6121.28|6122.03|6121.53|6121.78|6121.28|777
1737730530000|2025-01-24 14:55:30|6121.28|6120.78|6122.03|6121.53|6122.03|6121.53|6121.28|6120.78|973
1737730540000|2025-01-24 14:55:40|6121.78|6121.28|6122.78|6122.28|6123.03|6122.53|6121.78|6121.28|530
1737730550000|2025-01-24 14:55:50|6123.03|6122.53|6123.03|6122.53|6123.03|6122.53|6122.53|6122.03|274
1737730560000|2025-01-24 14:56:00|6123.28|6122.78|6123.03|6122.53|6123.53|6123.03|6122.78|6122.28|641
1737730570000|2025-01-24 14:56:10|6123.28|6122.78|6122.4|6121.9|6123.28|6122.78|6122.28|6121.78|390
1737730580000|2025-01-24 14:56:20|6122.78|6122.28|6123.28|6122.78|6123.53|6123.03|6122.78|6122.28|356
1737730590000|2025-01-24 14:56:30|6123.03|6122.53|6123.28|6122.78|6123.28|6122.78|6123.03|6122.53|163
1737730600000|2025-01-24 14:56:40|6123.4|6122.9|6123.28|6122.78|6123.53|6123.03|6123.03|6122.53|272
1737730610000|2025-01-24 14:56:50|6123.03|6122.53|6122.28|6121.78|6123.28|6122.78|6122.28|6121.78|239
1737730620000|2025-01-24 14:57:00|6122.03|6121.53|6122.03|6121.53|6122.28|6121.78|6121.78|6121.28|583
1737730630000|2025-01-24 14:57:10|6121.78|6121.28|6121.78|6121.28|6122.03|6121.53|6121.78|6121.28|334
1737730640000|2025-01-24 14:57:20|6121.53|6121.03|6121.28|6120.78|6122.03|6121.53|6121.03|6120.53|507
1737730650000|2025-01-24 14:57:30|6121.4|6120.9|6121.28|6120.78|6121.53|6121.03|6121.03|6120.53|562
1737730660000|2025-01-24 14:57:40|6121.53|6121.03|6120.78|6120.28|6121.53|6121.03|6120.78|6120.28|307
1737730670000|2025-01-24 14:57:50|6121.03|6120.53|6121.53|6121.03|6121.78|6121.28|6121.03|6120.53|421
1737730680000|2025-01-24 14:58:00|6121.65|6121.15|6121.53|6121.03|6122.03|6121.53|6121.4|6120.9|392
1737730690000|2025-01-24 14:58:10|6121.78|6121.28|6122.65|6122.15|6122.78|6122.28|6121.78|6121.28|416
1737730700000|2025-01-24 14:58:20|6122.78|6122.28|6123.03|6122.53|6123.28|6122.78|6122.78|6122.28|234
1737730710000|2025-01-24 14:58:30|6122.78|6122.28|6123.03|6122.53|6123.15|6122.65|6122.78|6122.28|236
1737730720000|2025-01-24 14:58:40|6122.78|6122.28|6123.03|6122.53|6123.03|6122.53|6122.78|6122.28|193
1737730730000|2025-01-24 14:58:50|6123.28|6122.78|6122.53|6122.03|6123.28|6122.78|6122.53|6122.03|287
1737730740000|2025-01-24 14:59:00|6122.78|6122.28|6123.15|6122.65|6123.28|6122.78|6122.65|6122.15|243
1737730750000|2025-01-24 14:59:10|6123.28|6122.78|6123.53|6123.03|6123.53|6123.03|6123.28|6122.78|166
1737730760000|2025-01-24 14:59:20|6123.78|6123.28|6123.65|6123.15|6123.9|6123.4|6123.53|6123.03|288
1737730770000|2025-01-24 14:59:30|6123.78|6123.28|6124.28|6123.78|6124.28|6123.78|6123.78|6123.28|195
1737730780000|2025-01-24 14:59:40|6124.03|6123.53|6123.65|6123.15|6124.15|6123.65|6123.53|6123.03|158
1737730790000|2025-01-24 14:59:50|6123.53|6123.03|6123.78|6123.28|6123.9|6123.4|6123.28|6122.78|238
1737730800000|2025-01-24 15:00:00|6124.28|6123.78|6124.03|6123.53|6124.78|6124.28|6123.78|6123.28|745
1737730810000|2025-01-24 15:00:10|6124.15|6123.65|6125.28|6124.78|6125.78|6125.28|6124.03|6123.53|835
1737730820000|2025-01-24 15:00:20|6125.03|6124.53|6124.53|6124.03|6125.53|6125.03|6124.53|6124.03|501
1737730830000|2025-01-24 15:00:30|6124.28|6123.78|6124.03|6123.53|6124.4|6123.9|6123.65|6123.15|703
1737730840000|2025-01-24 15:00:40|6123.78|6123.28|6122.78|6122.28|6123.78|6123.28|6122.53|6122.03|719
1737730850000|2025-01-24 15:00:50|6122.65|6122.15|6123.53|6123.03|6123.53|6123.03|6122.53|6122.03|382
1737730860000|2025-01-24 15:01:00|6123.65|6123.15|6122.78|6122.28|6124.28|6123.78|6122.53|6122.03|754
1737730870000|2025-01-24 15:01:10|6122.53|6122.03|6122.53|6122.03|6122.78|6122.28|6122.4|6121.9|815
1737730880000|2025-01-24 15:01:20|6122.28|6121.78|6122.03|6121.53|6122.28|6121.78|6121.78|6121.28|759
1737730890000|2025-01-24 15:01:30|6121.78|6121.28|6121.78|6121.28|6122.03|6121.53|6121.53|6121.03|590
1737730900000|2025-01-24 15:01:40|6122.03|6121.53|6122.03|6121.53|6122.28|6121.78|6121.78|6121.28|515
1737730910000|2025-01-24 15:01:50|6121.9|6121.4|6120.53|6120.03|6121.9|6121.4|6120.53|6120.03|502
1737730920000|2025-01-24 15:02:00|6120.78|6120.28|6119.53|6119.03|6121.03|6120.53|6119.53|6119.03|1222
1737730930000|2025-01-24 15:02:10|6119.4|6118.9|6120.78|6120.28|6120.78|6120.28|6119.15|6118.65|1244
1737730940000|2025-01-24 15:02:20|6120.53|6120.03|6122.28|6121.78|6122.28|6121.78|6120.28|6119.78|809
1737730950000|2025-01-24 15:02:30|6122.03|6121.53|6120.53|6120.03|6122.03|6121.53|6120.53|6120.03|537
1737730960000|2025-01-24 15:02:40|6120.78|6120.28|6119.53|6119.03|6120.78|6120.28|6119.53|6119.03|632
1737730970000|2025-01-24 15:02:50|6119.78|6119.28|6120.03|6119.53|6120.03|6119.53|6119.28|6118.78|627
1737730980000|2025-01-24 15:03:00|6119.78|6119.28|6119.78|6119.28|6119.78|6119.28|6118.78|6118.28|924
1737730990000|2025-01-24 15:03:10|6119.53|6119.03|6118.03|6117.53|6119.78|6119.28|6117.53|6117.03|1800
1737731000000|2025-01-24 15:03:20|6118.28|6117.78|6117.53|6117.03|6118.28|6117.78|6117.28|6116.78|936
1737731010000|2025-01-24 15:03:30|6117.28|6116.78|6117.28|6116.78|6118.03|6117.53|6117.28|6116.78|584
1737731020000|2025-01-24 15:03:40|6117.53|6117.03|6118.53|6118.03|6118.78|6118.28|6117.28|6116.78|944
1737731030000|2025-01-24 15:03:50|6118.78|6118.28|6118.78|6118.28|6118.78|6118.28|6118.28|6117.78|851
1737731040000|2025-01-24 15:04:00|6119.03|6118.53|6118.78|6118.28|6119.28|6118.78|6118.53|6118.03|1209
1737731050000|2025-01-24 15:04:10|6118.53|6118.03|6117.78|6117.28|6119.03|6118.53|6117.78|6117.28|894
1737731060000|2025-01-24 15:04:20|6118.03|6117.53|6117.78|6117.28|6118.03|6117.53|6117.53|6117.03|567
1737731070000|2025-01-24 15:04:30|6118.03|6117.53|6117.28|6116.78|6118.28|6117.78|6117.28|6116.78|1099
1737731080000|2025-01-24 15:04:40|6117.03|6116.53|6117.03|6116.53|6117.03|6116.53|6116.78|6116.28|1059
1737731090000|2025-01-24 15:04:50|6117.28|6116.78|6117.78|6117.28|6118.15|6117.65|6117.03|6116.53|1124
1737731100000|2025-01-24 15:05:00|6118.28|6117.78|6117.53|6117.03|6118.53|6118.03|6117.53|6117.03|643
1737731110000|2025-01-24 15:05:10|6117.78|6117.28|6118.28|6117.78|6118.78|6118.28|6117.53|6117.03|1006
1737731120000|2025-01-24 15:05:20|6118.03|6117.53|6117.78|6117.28|6118.53|6118.03|6117.53|6117.03|635
1737731130000|2025-01-24 15:05:30|6117.53|6117.03|6117.53|6117.03|6117.78|6117.28|6117.28|6116.78|367
1737731140000|2025-01-24 15:05:40|6117.28|6116.78|6117.03|6116.53|6117.28|6116.78|6116.53|6116.03|624
1737731150000|2025-01-24 15:05:50|6117.28|6116.78|6116.78|6116.28|6117.53|6117.03|6116.78|6116.28|511
1737731160000|2025-01-24 15:06:00|6117.28|6116.78|6117.53|6117.03|6117.53|6117.03|6116.78|6116.28|787
1737731170000|2025-01-24 15:06:10|6117.28|6116.78|6117.53|6117.03|6117.78|6117.28|6116.53|6116.03|809
1737731180000|2025-01-24 15:06:20|6117.78|6117.28|6117.78|6117.28|6118.28|6117.78|6117.53|6117.03|778
1737731190000|2025-01-24 15:06:30|6118.03|6117.53|6119.03|6118.53|6119.03|6118.53|6117.28|6116.78|757
1737731200000|2025-01-24 15:06:40|6119.28|6118.78|6119.78|6119.28|6120.03|6119.53|6118.78|6118.28|1042
1737731210000|2025-01-24 15:06:50|6120.03|6119.53|6120.03|6119.53|6120.03|6119.53|6119.53|6119.03|571
1737731220000|2025-01-24 15:07:00|6119.78|6119.28|6120.53|6120.03|6120.53|6120.03|6119.78|6119.28|631
1737731230000|2025-01-24 15:07:10|6120.4|6119.9|6120.03|6119.53|6120.4|6119.9|6119.53|6119.03|759
1737731240000|2025-01-24 15:07:20|6120.28|6119.78|6119.53|6119.03|6120.28|6119.78|6118.53|6118.03|714
1737731250000|2025-01-24 15:07:30|6119.78|6119.28|6119.78|6119.28|6120.03|6119.53|6119.53|6119.03|287
1737731260000|2025-01-24 15:07:40|6119.4|6118.9|6119.03|6118.53|6119.53|6119.03|6119.03|6118.53|323
1737731270000|2025-01-24 15:07:50|6118.78|6118.28|6119.03|6118.53|6119.53|6119.03|6118.53|6118.03|510
1737731280000|2025-01-24 15:08:00|6118.78|6118.28|6119.03|6118.53|6119.28|6118.78|6118.78|6118.28|634
1737731290000|2025-01-24 15:08:10|6118.78|6118.28|6119.28|6118.78|6119.53|6119.03|6118.78|6118.28|352
1737731300000|2025-01-24 15:08:20|6119.03|6118.53|6118.53|6118.03|6119.03|6118.53|6118.53|6118.03|368
1737731310000|2025-01-24 15:08:30|6118.28|6117.78|6118.53|6118.03|6118.53|6118.03|6118.03|6117.53|367
1737731320000|2025-01-24 15:08:40|6118.78|6118.28|6119.28|6118.78|6119.28|6118.78|6118.53|6118.03|414
1737731330000|2025-01-24 15:08:50|6119.03|6118.53|6119.03|6118.53|6119.53|6119.03|6119.03|6118.53|436
1737731340000|2025-01-24 15:09:00|6119.28|6118.78|6118.53|6118.03|6119.53|6119.03|6118.53|6118.03|400
1737731350000|2025-01-24 15:09:10|6118.28|6117.78|6118.53|6118.03|6119.03|6118.53|6118.28|6117.78|502
1737731360000|2025-01-24 15:09:20|6118.78|6118.28|6118.78|6118.28|6119.28|6118.78|6118.53|6118.03|489
1737731370000|2025-01-24 15:09:30|6118.53|6118.03|6119.28|6118.78|6119.53|6119.03|6118.53|6118.03|401
1737731380000|2025-01-24 15:09:40|6119.15|6118.65|6118.28|6117.78|6119.15|6118.65|6118.28|6117.78|240
1737731390000|2025-01-24 15:09:50|6118.4|6117.9|6118.28|6117.78|6118.4|6117.9|6117.78|6117.28|327
1737731400000|2025-01-24 15:10:00|6118.53|6118.03|6118.78|6118.28|6118.78|6118.28|6118.28|6117.78|548
1737731410000|2025-01-24 15:10:10|6118.65|6118.15|6119.28|6118.78|6119.53|6119.03|6118.65|6118.15|452
1737731420000|2025-01-24 15:10:20|6119.03|6118.53|6119.03|6118.53|6119.28|6118.78|6118.65|6118.15|412
1737731430000|2025-01-24 15:10:30|6119.28|6118.78|6118.53|6118.03|6119.28|6118.78|6118.53|6118.03|421
1737731440000|2025-01-24 15:10:40|6118.78|6118.28|6118.4|6117.9|6118.78|6118.28|6118.28|6117.78|289
1737731450000|2025-01-24 15:10:50|6118.53|6118.03|6117.9|6117.4|6118.53|6118.03|6117.9|6117.4|486
1737731460000|2025-01-24 15:11:00|6117.78|6117.28|6116.78|6116.28|6117.78|6117.28|6116.53|6116.03|1060
1737731470000|2025-01-24 15:11:10|6116.53|6116.03|6116.28|6115.78|6117.03|6116.53|6116.28|6115.78|702
1737731480000|2025-01-24 15:11:20|6116.53|6116.03|6115.28|6114.78|6116.78|6116.28|6115.28|6114.78|1245
1737731490000|2025-01-24 15:11:30|6115.03|6114.53|6115.78|6115.28|6115.78|6115.28|6114.78|6114.28|1181
1737731500000|2025-01-24 15:11:40|6115.53|6115.03|6117.03|6116.53|6117.03|6116.53|6115.28|6114.78|1027
1737731510000|2025-01-24 15:11:50|6116.9|6116.4|6116.78|6116.28|6117.03|6116.53|6116.28|6115.78|891
1737731520000|2025-01-24 15:12:00|6117.03|6116.53|6117.03|6116.53|6117.28|6116.78|6116.53|6116.03|434
1737731530000|2025-01-24 15:12:10|6116.78|6116.28|6117.53|6117.03|6117.53|6117.03|6116.78|6116.28|518
1737731540000|2025-01-24 15:12:20|6117.4|6116.9|6118.78|6118.28|6118.78|6118.28|6117.28|6116.78|762
1737731550000|2025-01-24 15:12:30|6118.53|6118.03|6116.78|6116.28|6118.53|6118.03|6116.53|6116.03|757
1737731560000|2025-01-24 15:12:40|6116.9|6116.4|6116.78|6116.28|6117.03|6116.53|6116.28|6115.78|726
1737731570000|2025-01-24 15:12:50|6117.03|6116.53|6117.28|6116.78|6117.53|6117.03|6116.78|6116.28|446
1737731580000|2025-01-24 15:13:00|6117.03|6116.53|6117.03|6116.53|6117.53|6117.03|6117.03|6116.53|282
1737731590000|2025-01-24 15:13:10|6116.78|6116.28|6116.28|6115.78|6117.03|6116.53|6116.28|6115.78|350
1737731600000|2025-01-24 15:13:20|6116.03|6115.53|6115.53|6115.03|6116.03|6115.53|6115.53|6115.03|473
1737731610000|2025-01-24 15:13:30|6115.28|6114.78|6116.03|6115.53|6116.03|6115.53|6115.28|6114.78|567
1737731620000|2025-01-24 15:13:40|6115.9|6115.4|6115.78|6115.28|6116.28|6115.78|6115.53|6115.03|560
1737731630000|2025-01-24 15:13:50|6116.03|6115.53|6115.78|6115.28|6116.03|6115.53|6115.78|6115.28|609
1737731640000|2025-01-24 15:14:00|6116.03|6115.53|6116.28|6115.78|6117.03|6116.53|6115.78|6115.28|877
1737731650000|2025-01-24 15:14:10|6116.03|6115.53|6116.03|6115.53|6116.28|6115.78|6115.9|6115.4|387
1737731660000|2025-01-24 15:14:20|6116.28|6115.78|6116.03|6115.53|6116.28|6115.78|6115.53|6115.03|393
1737731670000|2025-01-24 15:14:30|6116.28|6115.78|6115.53|6115.03|6116.28|6115.78|6115.4|6114.9|262
1737731680000|2025-01-24 15:14:40|6115.28|6114.78|6115.78|6115.28|6116.03|6115.53|6115.28|6114.78|460
1737731690000|2025-01-24 15:14:50|6116.03|6115.53|6116.03|6115.53|6116.03|6115.53|6115.78|6115.28|452
1737731700000|2025-01-24 15:15:00|6115.78|6115.28|6115.53|6115.03|6116.28|6115.78|6115.28|6114.78|703
1737731710000|2025-01-24 15:15:10|6115.78|6115.28|6115.28|6114.78|6116.03|6115.53|6115.03|6114.53|522
1737731720000|2025-01-24 15:15:20|6115.53|6115.03|6115.53|6115.03|6115.53|6115.03|6115.03|6114.53|686
1737731730000|2025-01-24 15:15:30|6115.78|6115.28|6115.53|6115.03|6115.78|6115.28|6115.28|6114.78|576
1737731740000|2025-01-24 15:15:40|6115.28|6114.78|6114.78|6114.28|6115.28|6114.78|6114.53|6114.03|485
1737731750000|2025-01-24 15:15:50|6114.9|6114.4|6115.28|6114.78|6115.28|6114.78|6114.53|6114.03|571
1737731760000|2025-01-24 15:16:00|6115.03|6114.53|6115.03|6114.53|6115.28|6114.78|6114.78|6114.28|736
1737731770000|2025-01-24 15:16:10|6115.28|6114.78|6115.28|6114.78|6115.28|6114.78|6114.53|6114.03|777
1737731780000|2025-01-24 15:16:20|6115.15|6114.65|6115.78|6115.28|6115.78|6115.28|6115.03|6114.53|628
1737731790000|2025-01-24 15:16:30|6116.03|6115.53|6116.53|6116.03|6116.53|6116.03|6116.03|6115.53|802
1737731800000|2025-01-24 15:16:40|6116.28|6115.78|6115.78|6115.28|6116.53|6116.03|6115.53|6115.03|570
1737731810000|2025-01-24 15:16:50|6115.9|6115.4|6116.03|6115.53|6116.28|6115.78|6115.9|6115.4|299
1737731820000|2025-01-24 15:17:00|6116.28|6115.78|6117.53|6117.03|6117.53|6117.03|6116.28|6115.78|709
1737731830000|2025-01-24 15:17:10|6117.28|6116.78|6117.03|6116.53|6117.78|6117.28|6116.78|6116.28|642
1737731840000|2025-01-24 15:17:20|6116.9|6116.4|6117.53|6117.03|6118.03|6117.53|6116.78|6116.28|414
1737731850000|2025-01-24 15:17:30|6117.78|6117.28|6118.03|6117.53|6118.03|6117.53|6117.28|6116.78|408
1737731860000|2025-01-24 15:17:40|6117.78|6117.28|6117.03|6116.53|6118.03|6117.53|6117.03|6116.53|389
1737731870000|2025-01-24 15:17:50|6117.28|6116.78|6117.03|6116.53|6117.53|6117.03|6117.03|6116.53|395
1737731880000|2025-01-24 15:18:00|6117.28|6116.78|6117.53|6117.03|6117.78|6117.28|6116.78|6116.28|585
1737731890000|2025-01-24 15:18:10|6117.78|6117.28|6118.28|6117.78|6118.28|6117.78|6117.78|6117.28|630
1737731900000|2025-01-24 15:18:20|6118.15|6117.65|6119.53|6119.03|6119.53|6119.03|6118.15|6117.65|925
1737731910000|2025-01-24 15:18:30|6119.28|6118.78|6119.03|6118.53|6119.28|6118.78|6118.65|6118.15|866
1737731920000|2025-01-24 15:18:40|6118.78|6118.28|6118.53|6118.03|6118.78|6118.28|6118.03|6117.53|544
1737731930000|2025-01-24 15:18:50|6118.28|6117.78|6118.03|6117.53|6118.53|6118.03|6117.78|6117.28|323
1737731940000|2025-01-24 15:19:00|6118.15|6117.65|6118.28|6117.78|6118.53|6118.03|6118.03|6117.53|436
1737731950000|2025-01-24 15:19:10|6118.4|6117.9|6117.03|6116.53|6118.53|6118.03|6117.03|6116.53|703
1737731960000|2025-01-24 15:19:20|6117.28|6116.78|6117.78|6117.28|6117.78|6117.28|6117.03|6116.53|418
1737731970000|2025-01-24 15:19:30|6117.53|6117.03|6117.53|6117.03|6118.03|6117.53|6117.53|6117.03|415
1737731980000|2025-01-24 15:19:40|6117.78|6117.28|6117.78|6117.28|6118.28|6117.78|6117.53|6117.03|406
1737731990000|2025-01-24 15:19:50|6118.03|6117.53|6118.03|6117.53|6118.28|6117.78|6117.78|6117.28|378
1737732000000|2025-01-24 15:20:00|6117.78|6117.28|6117.28|6116.78|6118.03|6117.53|6117.28|6116.78|665
1737732010000|2025-01-24 15:20:10|6117.03|6116.53|6116.53|6116.03|6117.28|6116.78|6116.53|6116.03|461
1737732020000|2025-01-24 15:20:20|6116.28|6115.78|6116.28|6115.78|6116.53|6116.03|6116.03|6115.53|376
1737732030000|2025-01-24 15:20:30|6116.53|6116.03|6116.03|6115.53|6116.53|6116.03|6115.78|6115.28|460
1737732040000|2025-01-24 15:20:40|6115.78|6115.28|6114.53|6114.03|6115.78|6115.28|6114.53|6114.03|694
1737732050000|2025-01-24 15:20:50|6114.78|6114.28|6114.53|6114.03|6115.03|6114.53|6114.53|6114.03|410
1737732060000|2025-01-24 15:21:00|6114.78|6114.28|6114.28|6113.78|6115.28|6114.78|6114.03|6113.53|1401
1737732070000|2025-01-24 15:21:10|6114.53|6114.03|6116.03|6115.53|6116.03|6115.53|6114.53|6114.03|666
1737732080000|2025-01-24 15:21:20|6116.28|6115.78|6116.03|6115.53|6116.28|6115.78|6115.78|6115.28|328
1737732090000|2025-01-24 15:21:30|6116.28|6115.78|6115.78|6115.28|6116.78|6116.28|6115.78|6115.28|680
1737732100000|2025-01-24 15:21:40|6116.03|6115.53|6116.03|6115.53|6116.28|6115.78|6115.78|6115.28|245
1737732110000|2025-01-24 15:21:50|6116.28|6115.78|6115.78|6115.28|6116.28|6115.78|6115.53|6115.03|336
1737732120000|2025-01-24 15:22:00|6116.28|6115.78|6115.03|6114.53|6116.28|6115.78|6115.03|6114.53|516
1737732130000|2025-01-24 15:22:10|6115.28|6114.78|6115.03|6114.53|6115.53|6115.03|6115.03|6114.53|329
1737732140000|2025-01-24 15:22:20|6114.78|6114.28|6114.78|6114.28|6115.28|6114.78|6114.53|6114.03|510
1737732150000|2025-01-24 15:22:30|6115.03|6114.53|6115.03|6114.53|6115.28|6114.78|6114.78|6114.28|320
1737732160000|2025-01-24 15:22:40|6114.78|6114.28|6114.53|6114.03|6114.78|6114.28|6114.53|6114.03|278
1737732170000|2025-01-24 15:22:50|6114.28|6113.78|6114.28|6113.78|6114.53|6114.03|6114.28|6113.78|252
1737732180000|2025-01-24 15:23:00|6114.53|6114.03|6114.28|6113.78|6114.78|6114.28|6114.03|6113.53|415
1737732190000|2025-01-24 15:23:10|6114.03|6113.53|6115.03|6114.53|6115.03|6114.53|6114.03|6113.53|444
1737732200000|2025-01-24 15:23:20|6115.15|6114.65|6114.78|6114.28|6115.15|6114.65|6114.78|6114.28|347
1737732210000|2025-01-24 15:23:30|6114.53|6114.03|6115.03|6114.53|6115.03|6114.53|6114.53|6114.03|324
1737732220000|2025-01-24 15:23:40|6115.28|6114.78|6115.03|6114.53|6115.28|6114.78|6114.78|6114.28|442
1737732230000|2025-01-24 15:23:50|6115.28|6114.78|6114.53|6114.03|6115.28|6114.78|6114.28|6113.78|325
1737732240000|2025-01-24 15:24:00|6114.78|6114.28|6114.78|6114.28|6115.03|6114.53|6114.53|6114.03|314
1737732250000|2025-01-24 15:24:10|6115.03|6114.53|6115.53|6115.03|6115.78|6115.28|6115.03|6114.53|550
1737732260000|2025-01-24 15:24:20|6115.28|6114.78|6116.28|6115.78|6116.28|6115.78|6115.28|6114.78|299
1737732270000|2025-01-24 15:24:30|6116.03|6115.53|6115.53|6115.03|6116.28|6115.78|6115.53|6115.03|451
1737732280000|2025-01-24 15:24:40|6115.78|6115.28|6116.53|6116.03|6116.53|6116.03|6115.78|6115.28|382
1737732290000|2025-01-24 15:24:50|6116.78|6116.28|6116.53|6116.03|6116.78|6116.28|6116.53|6116.03|377
1737732300000|2025-01-24 15:25:00|6116.78|6116.28|6117.03|6116.53|6117.03|6116.53|6116.78|6116.28|467
1737732310000|2025-01-24 15:25:10|6116.78|6116.28|6116.03|6115.53|6117.03|6116.53|6116.03|6115.53|529
1737732320000|2025-01-24 15:25:20|6115.78|6115.28|6115.53|6115.03|6115.78|6115.28|6115.28|6114.78|426
1737732330000|2025-01-24 15:25:30|6115.03|6114.53|6114.53|6114.03|6115.03|6114.53|6114.53|6114.03|383
1737732340000|2025-01-24 15:25:40|6114.28|6113.78|6114.78|6114.28|6114.78|6114.28|6114.28|6113.78|327
1737732350000|2025-01-24 15:25:50|6115.03|6114.53|6115.78|6115.28|6115.78|6115.28|6114.78|6114.28|379
1737732360000|2025-01-24 15:26:00|6115.53|6115.03|6115.03|6114.53|6115.78|6115.28|6115.03|6114.53|320
1737732370000|2025-01-24 15:26:10|6115.28|6114.78|6115.28|6114.78|6115.28|6114.78|6115.03|6114.53|143
1737732380000|2025-01-24 15:26:20|6115.53|6115.03|6115.78|6115.28|6115.78|6115.28|6115.28|6114.78|219
1737732390000|2025-01-24 15:26:30|6115.53|6115.03|6115.53|6115.03|6115.78|6115.28|6115.53|6115.03|220
1737732400000|2025-01-24 15:26:40|6115.28|6114.78|6115.28|6114.78|6115.53|6115.03|6115.03|6114.53|228
1737732410000|2025-01-24 15:26:50|6115.03|6114.53|6114.78|6114.28|6115.03|6114.53|6114.53|6114.03|260
1737732420000|2025-01-24 15:27:00|6115.15|6114.65|6114.28|6113.78|6115.15|6114.65|6114.28|6113.78|439
1737732430000|2025-01-24 15:27:10|6114.03|6113.53|6114.03|6113.53|6114.28|6113.78|6113.28|6112.78|910
1737732440000|2025-01-24 15:27:20|6114.28|6113.78|6114.78|6114.28|6114.78|6114.28|6114.28|6113.78|328
1737732450000|2025-01-24 15:27:30|6115.03|6114.53|6115.03|6114.53|6115.03|6114.53|6114.53|6114.03|529
1737732460000|2025-01-24 15:27:40|6115.28|6114.78|6115.03|6114.53|6115.28|6114.78|6114.9|6114.4|330
1737732470000|2025-01-24 15:27:50|6115.15|6114.65|6114.78|6114.28|6115.15|6114.65|6114.78|6114.28|205
1737732480000|2025-01-24 15:28:00|6114.9|6114.4|6114.78|6114.28|6115.28|6114.78|6114.53|6114.03|443
1737732490000|2025-01-24 15:28:10|6114.53|6114.03|6114.28|6113.78|6114.78|6114.28|6114.28|6113.78|316
1737732500000|2025-01-24 15:28:20|6114.15|6113.65|6113.78|6113.28|6114.28|6113.78|6113.53|6113.03|383
1737732510000|2025-01-24 15:28:30|6113.65|6113.15|6113.78|6113.28|6113.78|6113.28|6113.53|6113.03|224
1737732520000|2025-01-24 15:28:40|6113.53|6113.03|6113.28|6112.78|6113.78|6113.28|6113.28|6112.78|634
1737732530000|2025-01-24 15:28:50|6113.53|6113.03|6113.28|6112.78|6113.53|6113.03|6113.28|6112.78|260
1737732540000|2025-01-24 15:29:00|6113.53|6113.03|6113.53|6113.03|6113.78|6113.28|6113.53|6113.03|401
1737732550000|2025-01-24 15:29:10|6113.28|6112.78|6113.53|6113.03|6113.53|6113.03|6113.28|6112.78|246
1737732560000|2025-01-24 15:29:20|6113.28|6112.78|6113.53|6113.03|6113.53|6113.03|6113.28|6112.78|127
1737732570000|2025-01-24 15:29:30|6113.4|6112.9|6113.78|6113.28|6114.03|6113.53|6113.4|6112.9|565
1737732580000|2025-01-24 15:29:40|6113.9|6113.4|6114.03|6113.53|6114.15|6113.65|6113.78|6113.28|337
1737732590000|2025-01-24 15:29:50|6114.28|6113.78|6114.03|6113.53|6114.28|6113.78|6114.03|6113.53|301
1737732600000|2025-01-24 15:30:00|6114.28|6113.78|6114.53|6114.03|6114.53|6114.03|6114.03|6113.53|348
1737732610000|2025-01-24 15:30:10|6114.28|6113.78|6115.28|6114.78|6115.28|6114.78|6114.03|6113.53|443
1737732620000|2025-01-24 15:30:20|6115.03|6114.53|6115.03|6114.53|6115.28|6114.78|6114.78|6114.28|387
1737732630000|2025-01-24 15:30:30|6115.15|6114.65|6116.28|6115.78|6116.28|6115.78|6115.03|6114.53|394
1737732640000|2025-01-24 15:30:40|6116.03|6115.53|6116.03|6115.53|6116.28|6115.78|6115.78|6115.28|273
1737732650000|2025-01-24 15:30:50|6116.28|6115.78|6116.03|6115.53|6116.28|6115.78|6115.78|6115.28|341
1737732660000|2025-01-24 15:31:00|6115.9|6115.4|6115.53|6115.03|6116.03|6115.53|6115.53|6115.03|297
1737732670000|2025-01-24 15:31:10|6115.78|6115.28|6116.03|6115.53|6116.03|6115.53|6115.53|6115.03|169
1737732680000|2025-01-24 15:31:20|6116.28|6115.78|6115.28|6114.78|6116.28|6115.78|6115.28|6114.78|379
1737732690000|2025-01-24 15:31:30|6115.15|6114.65|6115.53|6115.03|6115.53|6115.03|6114.78|6114.28|364
1737732700000|2025-01-24 15:31:40|6115.28|6114.78|6115.78|6115.28|6115.78|6115.28|6115.28|6114.78|239
1737732710000|2025-01-24 15:31:50|6116.03|6115.53|6114.78|6114.28|6116.03|6115.53|6114.78|6114.28|455
1737732720000|2025-01-24 15:32:00|6114.53|6114.03|6114.78|6114.28|6115.03|6114.53|6114.53|6114.03|467
1737732730000|2025-01-24 15:32:10|6114.9|6114.4|6115.28|6114.78|6115.53|6115.03|6114.78|6114.28|260
1737732740000|2025-01-24 15:32:20|6115.15|6114.65|6115.03|6114.53|6115.15|6114.65|6114.78|6114.28|230
1737732750000|2025-01-24 15:32:30|6114.53|6114.03|6115.03|6114.53|6115.03|6114.53|6114.53|6114.03|423
1737732760000|2025-01-24 15:32:40|6115.15|6114.65|6115.03|6114.53|6115.28|6114.78|6115.03|6114.53|153
1737732770000|2025-01-24 15:32:50|6114.78|6114.28|6115.53|6115.03|6115.53|6115.03|6114.78|6114.28|239
1737732780000|2025-01-24 15:33:00|6115.28|6114.78|6115.28|6114.78|6115.28|6114.78|6115.03|6114.53|191
1737732790000|2025-01-24 15:33:10|6115.15|6114.65|6115.03|6114.53|6115.28|6114.78|6114.78|6114.28|206
1737732800000|2025-01-24 15:33:20|6115.15|6114.65|6114.53|6114.03|6115.28|6114.78|6114.53|6114.03|309
1737732810000|2025-01-24 15:33:30|6114.28|6113.78|6114.53|6114.03|6115.03|6114.53|6114.28|6113.78|234
1737732820000|2025-01-24 15:33:40|6114.78|6114.28|6114.78|6114.28|6114.78|6114.28|6114.53|6114.03|324
1737732830000|2025-01-24 15:33:50|6114.65|6114.15|6114.78|6114.28|6115.03|6114.53|6114.53|6114.03|256
1737732840000|2025-01-24 15:34:00|6115.03|6114.53|6115.28|6114.78|6115.28|6114.78|6114.78|6114.28|326
1737732850000|2025-01-24 15:34:10|6115.53|6115.03|6116.03|6115.53|6116.03|6115.53|6115.53|6115.03|313
1737732860000|2025-01-24 15:34:20|6115.78|6115.28|6116.03|6115.53|6116.28|6115.78|6115.78|6115.28|244
1737732870000|2025-01-24 15:34:30|6115.78|6115.28|6115.78|6115.28|6116.03|6115.53|6115.78|6115.28|160
1737732880000|2025-01-24 15:34:40|6115.65|6115.15|6115.78|6115.28|6116.03|6115.53|6115.65|6115.15|177
1737732890000|2025-01-24 15:34:50|6116.03|6115.53|6115.53|6115.03|6116.03|6115.53|6115.53|6115.03|207
1737732900000|2025-01-24 15:35:00|6115.03|6114.53|6115.03|6114.53|6115.03|6114.53|6114.78|6114.28|555
1737732910000|2025-01-24 15:35:10|6115.28|6114.78|6114.78|6114.28|6115.28|6114.78|6114.78|6114.28|210
1737732920000|2025-01-24 15:35:20|6114.65|6114.15|6115.28|6114.78|6115.28|6114.78|6114.65|6114.15|319
1737732930000|2025-01-24 15:35:30|6115.15|6114.65|6115.03|6114.53|6115.28|6114.78|6114.78|6114.28|234
1737732940000|2025-01-24 15:35:40|6114.78|6114.28|6114.53|6114.03|6114.78|6114.28|6114.53|6114.03|420
1737732950000|2025-01-24 15:35:50|6114.78|6114.28|6115.03|6114.53|6115.28|6114.78|6114.78|6114.28|279
1737732960000|2025-01-24 15:36:00|6115.15|6114.65|6116.03|6115.53|6116.03|6115.53|6115.15|6114.65|203
1737732970000|2025-01-24 15:36:10|6115.78|6115.28|6116.03|6115.53|6116.28|6115.78|6115.78|6115.28|536
1737732980000|2025-01-24 15:36:20|6116.28|6115.78|6116.03|6115.53|6116.28|6115.78|6115.78|6115.28|277
1737732990000|2025-01-24 15:36:30|6116.28|6115.78|6115.78|6115.28|6116.28|6115.78|6115.53|6115.03|344
1737733000000|2025-01-24 15:36:40|6116.03|6115.53|6116.78|6116.28|6116.78|6116.28|6115.78|6115.28|539
1737733010000|2025-01-24 15:36:50|6117.03|6116.53|6117.03|6116.53|6117.03|6116.53|6116.78|6116.28|776
1737733020000|2025-01-24 15:37:00|6116.78|6116.28|6116.28|6115.78|6116.78|6116.28|6116.03|6115.53|603
1737733030000|2025-01-24 15:37:10|6116.03|6115.53|6116.03|6115.53|6116.28|6115.78|6116.03|6115.53|416
1737733040000|2025-01-24 15:37:20|6116.28|6115.78|6115.78|6115.28|6116.28|6115.78|6115.53|6115.03|254
1737733050000|2025-01-24 15:37:30|6115.53|6115.03|6114.28|6113.78|6115.53|6115.03|6114.03|6113.53|662
1737733060000|2025-01-24 15:37:40|6114.53|6114.03|6113.78|6113.28|6114.53|6114.03|6113.78|6113.28|455
1737733070000|2025-01-24 15:37:50|6114.03|6113.53|6114.28|6113.78|6114.53|6114.03|6113.78|6113.28|361
1737733080000|2025-01-24 15:38:00|6114.15|6113.65|6114.28|6113.78|6114.53|6114.03|6114.15|6113.65|333
1737733090000|2025-01-24 15:38:10|6114.53|6114.03|6114.28|6113.78|6114.53|6114.03|6114.03|6113.53|323
1737733100000|2025-01-24 15:38:20|6114.03|6113.53|6113.78|6113.28|6114.03|6113.53|6113.78|6113.28|379
1737733110000|2025-01-24 15:38:30|6113.53|6113.03|6113.78|6113.28|6114.03|6113.53|6113.53|6113.03|545
1737733120000|2025-01-24 15:38:40|6113.53|6113.03|6113.53|6113.03|6113.65|6113.15|6113.28|6112.78|584
1737733130000|2025-01-24 15:38:50|6113.28|6112.78|6113.03|6112.53|6113.53|6113.03|6113.03|6112.53|676
1737733140000|2025-01-24 15:39:00|6113.28|6112.78|6112.53|6112.03|6113.28|6112.78|6112.28|6111.78|1405
1737733150000|2025-01-24 15:39:10|6112.78|6112.28|6111.78|6111.28|6112.78|6112.28|6111.28|6110.78|2547
1737733160000|2025-01-24 15:39:20|6112.03|6111.53|6112.28|6111.78|6112.28|6111.78|6111.78|6111.28|607
1737733170000|2025-01-24 15:39:30|6112.03|6111.53|6111.78|6111.28|6112.28|6111.78|6111.53|6111.03|682
1737733180000|2025-01-24 15:39:40|6112.03|6111.53|6112.03|6111.53|6112.28|6111.78|6112.03|6111.53|255
1737733190000|2025-01-24 15:39:50|6112.28|6111.78|6112.53|6112.03|6112.78|6112.28|6112.03|6111.53|473
1737733200000|2025-01-24 15:40:00|6112.4|6111.9|6113.03|6112.53|6113.28|6112.78|6112.28|6111.78|582
1737733210000|2025-01-24 15:40:10|6112.78|6112.28|6112.53|6112.03|6113.03|6112.53|6112.53|6112.03|348
1737733220000|2025-01-24 15:40:20|6112.78|6112.28|6113.28|6112.78|6113.28|6112.78|6112.53|6112.03|360
1737733230000|2025-01-24 15:40:30|6113.53|6113.03|6113.78|6113.28|6114.03|6113.53|6113.03|6112.53|394
1737733240000|2025-01-24 15:40:40|6113.53|6113.03|6113.53|6113.03|6113.78|6113.28|6113.4|6112.9|441
1737733250000|2025-01-24 15:40:50|6113.78|6113.28|6114.03|6113.53|6114.03|6113.53|6113.53|6113.03|302
1737733260000|2025-01-24 15:41:00|6114.28|6113.78|6113.53|6113.03|6114.28|6113.78|6113.28|6112.78|585
1737733270000|2025-01-24 15:41:10|6113.28|6112.78|6112.78|6112.28|6113.28|6112.78|6112.53|6112.03|281
1737733280000|2025-01-24 15:41:20|6113.03|6112.53|6112.53|6112.03|6113.03|6112.53|6112.53|6112.03|538
1737733290000|2025-01-24 15:41:30|6112.78|6112.28|6113.03|6112.53|6113.03|6112.53|6112.53|6112.03|208
1737733300000|2025-01-24 15:41:40|6113.28|6112.78|6113.03|6112.53|6113.28|6112.78|6112.78|6112.28|408
1737733310000|2025-01-24 15:41:50|6113.15|6112.65|6113.53|6113.03|6113.53|6113.03|6113.03|6112.53|426
1737733320000|2025-01-24 15:42:00|6113.28|6112.78|6113.28|6112.78|6113.53|6113.03|6113.03|6112.53|291
1737733330000|2025-01-24 15:42:10|6113.03|6112.53|6113.28|6112.78|6113.28|6112.78|6112.53|6112.03|262
1737733340000|2025-01-24 15:42:20|6113.53|6113.03|6112.9|6112.4|6113.53|6113.03|6112.9|6112.4|351
1737733350000|2025-01-24 15:42:30|6113.03|6112.53|6113.03|6112.53|6113.28|6112.78|6112.9|6112.4|336
1737733360000|2025-01-24 15:42:40|6113.15|6112.65|6113.28|6112.78|6113.28|6112.78|6113.03|6112.53|246
1737733370000|2025-01-24 15:42:50|6113.53|6113.03|6113.28|6112.78|6113.53|6113.03|6113.28|6112.78|182
1737733380000|2025-01-24 15:43:00|6113.03|6112.53|6113.28|6112.78|6113.53|6113.03|6113.03|6112.53|234
1737733390000|2025-01-24 15:43:10|6113.53|6113.03|6113.78|6113.28|6114.28|6113.78|6113.53|6113.03|364
1737733400000|2025-01-24 15:43:20|6113.53|6113.03|6113.03|6112.53|6113.78|6113.28|6113.03|6112.53|226
1737733410000|2025-01-24 15:43:30|6113.15|6112.65|6113.28|6112.78|6113.28|6112.78|6112.78|6112.28|228
1737733420000|2025-01-24 15:43:40|6113.03|6112.53|6113.03|6112.53|6113.03|6112.53|6113.03|6112.53|85
1737733430000|2025-01-24 15:43:50|6112.9|6112.4|6113.03|6112.53|6113.28|6112.78|6112.78|6112.28|265
1737733440000|2025-01-24 15:44:00|6113.15|6112.65|6113.03|6112.53|6113.78|6113.28|6113.03|6112.53|422
1737733450000|2025-01-24 15:44:10|6112.78|6112.28|6113.03|6112.53|6113.03|6112.53|6112.53|6112.03|375
1737733460000|2025-01-24 15:44:20|6113.28|6112.78|6113.03|6112.53|6113.28|6112.78|6113.03|6112.53|201
1737733470000|2025-01-24 15:44:30|6113.28|6112.78|6112.9|6112.4|6113.28|6112.78|6112.9|6112.4|194
1737733480000|2025-01-24 15:44:40|6113.03|6112.53|6112.78|6112.28|6113.03|6112.53|6112.78|6112.28|170
1737733490000|2025-01-24 15:44:50|6113.28|6112.78|6113.53|6113.03|6113.78|6113.28|6113.15|6112.65|359
1737733500000|2025-01-24 15:45:00|6113.28|6112.78|6112.78|6112.28|6113.28|6112.78|6112.78|6112.28|391
1737733510000|2025-01-24 15:45:10|6113.03|6112.53|6113.03|6112.53|6113.28|6112.78|6112.78|6112.28|275
1737733520000|2025-01-24 15:45:20|6112.9|6112.4|6113.28|6112.78|6113.28|6112.78|6112.53|6112.03|289
1737733530000|2025-01-24 15:45:30|6113.15|6112.65|6113.03|6112.53|6113.78|6113.28|6112.78|6112.28|484
1737733540000|2025-01-24 15:45:40|6112.9|6112.4|6113.53|6113.03|6113.53|6113.03|6112.9|6112.4|275
1737733550000|2025-01-24 15:45:50|6113.65|6113.15|6114.28|6113.78|6114.78|6114.28|6113.65|6113.15|577
1737733560000|2025-01-24 15:46:00|6114.53|6114.03|6114.03|6113.53|6114.53|6114.03|6114.03|6113.53|361
1737733570000|2025-01-24 15:46:10|6114.15|6113.65|6113.53|6113.03|6114.28|6113.78|6113.53|6113.03|395
1737733580000|2025-01-24 15:46:20|6113.4|6112.9|6113.53|6113.03|6113.65|6113.15|6113.28|6112.78|286
1737733590000|2025-01-24 15:46:30|6113.65|6113.15|6113.78|6113.28|6114.28|6113.78|6113.28|6112.78|451
1737733600000|2025-01-24 15:46:40|6114.03|6113.53|6114.78|6114.28|6114.78|6114.28|6113.9|6113.4|515
1737733610000|2025-01-24 15:46:50|6114.9|6114.4|6114.78|6114.28|6114.9|6114.4|6114.78|6114.28|422
1737733620000|2025-01-24 15:47:00|6114.9|6114.4|6114.78|6114.28|6115.03|6114.53|6114.53|6114.03|347
1737733630000|2025-01-24 15:47:10|6115.03|6114.53|6115.03|6114.53|6115.28|6114.78|6114.78|6114.28|269
1737733640000|2025-01-24 15:47:20|6115.15|6114.65|6115.28|6114.78|6115.53|6115.03|6115.15|6114.65|638
1737733650000|2025-01-24 15:47:30|6115.53|6115.03|6115.53|6115.03|6115.78|6115.28|6115.28|6114.78|261
1737733660000|2025-01-24 15:47:40|6115.65|6115.15|6116.03|6115.53|6116.03|6115.53|6115.65|6115.15|183
1737733670000|2025-01-24 15:47:50|6115.78|6115.28|6115.28|6114.78|6115.78|6115.28|6115.28|6114.78|379
1737733680000|2025-01-24 15:48:00|6115.53|6115.03|6115.28|6114.78|6115.78|6115.28|6115.28|6114.78|358
1737733690000|2025-01-24 15:48:10|6115.03|6114.53|6115.53|6115.03|6115.78|6115.28|6115.03|6114.53|418
1737733700000|2025-01-24 15:48:20|6115.78|6115.28|6116.28|6115.78|6116.28|6115.78|6115.78|6115.28|308
1737733710000|2025-01-24 15:48:30|6116.03|6115.53|6115.78|6115.28|6116.28|6115.78|6115.78|6115.28|422
1737733720000|2025-01-24 15:48:40|6115.53|6115.03|6115.78|6115.28|6115.78|6115.28|6115.28|6114.78|262
1737733730000|2025-01-24 15:48:50|6116.03|6115.53|6115.53|6115.03|6116.28|6115.78|6115.53|6115.03|246
1737733740000|2025-01-24 15:49:00|6115.78|6115.28|6115.78|6115.28|6116.03|6115.53|6115.78|6115.28|437
1737733750000|2025-01-24 15:49:10|6115.9|6115.4|6115.53|6115.03|6116.03|6115.53|6115.03|6114.53|645
1737733760000|2025-01-24 15:49:20|6115.65|6115.15|6115.53|6115.03|6115.78|6115.28|6115.53|6115.03|154
1737733770000|2025-01-24 15:49:30|6115.28|6114.78|6115.78|6115.28|6116.03|6115.53|6115.28|6114.78|203
1737733780000|2025-01-24 15:49:40|6116.03|6115.53|6116.78|6116.28|6116.78|6116.28|6115.78|6115.28|400
1737733790000|2025-01-24 15:49:50|6116.65|6116.15|6116.53|6116.03|6116.65|6116.15|6116.28|6115.78|410
1737733800000|2025-01-24 15:50:00|6116.28|6115.78|6116.28|6115.78|6116.53|6116.03|6116.03|6115.53|379
1737733810000|2025-01-24 15:50:10|6116.03|6115.53|6115.53|6115.03|6116.28|6115.78|6115.53|6115.03|346
1737733820000|2025-01-24 15:50:20|6115.78|6115.28|6115.78|6115.28|6115.78|6115.28|6115.28|6114.78|469
1737733830000|2025-01-24 15:50:30|6115.53|6115.03|6115.53|6115.03|6115.9|6115.4|6115.28|6114.78|280
1737733840000|2025-01-24 15:50:40|6115.28|6114.78|6115.03|6114.53|6115.53|6115.03|6115.03|6114.53|297
1737733850000|2025-01-24 15:50:50|6114.78|6114.28|6115.28|6114.78|6115.28|6114.78|6114.78|6114.28|363
1737733860000|2025-01-24 15:51:00|6115.03|6114.53|6115.28|6114.78|6115.53|6115.03|6115.03|6114.53|266
1737733870000|2025-01-24 15:51:10|6115.03|6114.53|6115.78|6115.28|6115.78|6115.28|6115.03|6114.53|270
1737733880000|2025-01-24 15:51:20|6116.03|6115.53|6116.78|6116.28|6117.03|6116.53|6115.78|6115.28|645
1737733890000|2025-01-24 15:51:30|6116.53|6116.03|6116.28|6115.78|6116.53|6116.03|6116.28|6115.78|507
1737733900000|2025-01-24 15:51:40|6116.53|6116.03|6116.15|6115.65|6116.53|6116.03|6116.03|6115.53|667
1737733910000|2025-01-24 15:51:50|6116.03|6115.53|6115.78|6115.28|6116.03|6115.53|6115.53|6115.03|414
1737733920000|2025-01-24 15:52:00|6115.53|6115.03|6116.53|6116.03|6116.53|6116.03|6115.53|6115.03|407
1737733930000|2025-01-24 15:52:10|6116.78|6116.28|6116.28|6115.78|6116.78|6116.28|6116.28|6115.78|313
1737733940000|2025-01-24 15:52:20|6116.53|6116.03|6116.03|6115.53|6116.53|6116.03|6115.9|6115.4|571
1737733950000|2025-01-24 15:52:30|6115.9|6115.4|6116.28|6115.78|6116.28|6115.78|6115.78|6115.28|454
1737733960000|2025-01-24 15:52:40|6116.53|6116.03|6116.03|6115.53|6116.53|6116.03|6116.03|6115.53|230
1737733970000|2025-01-24 15:52:50|6116.28|6115.78|6116.03|6115.53|6116.28|6115.78|6116.03|6115.53|185
1737733980000|2025-01-24 15:53:00|6116.28|6115.78|6115.78|6115.28|6116.28|6115.78|6115.78|6115.28|227
1737733990000|2025-01-24 15:53:10|6115.53|6115.03|6115.03|6114.53|6116.28|6115.78|6115.03|6114.53|859
1737734000000|2025-01-24 15:53:20|6115.28|6114.78|6115.28|6114.78|6115.53|6115.03|6115.28|6114.78|268
1737734010000|2025-01-24 15:53:30|6115.4|6114.9|6115.28|6114.78|6115.4|6114.9|6115.28|6114.78|170
1737734020000|2025-01-24 15:53:40|6115.4|6114.9|6115.28|6114.78|6115.4|6114.9|6115.15|6114.65|142
1737734030000|2025-01-24 15:53:50|6115.15|6114.65|6115.03|6114.53|6115.28|6114.78|6115.03|6114.53|106
1737734040000|2025-01-24 15:54:00|6114.78|6114.28|6114.28|6113.78|6115.03|6114.53|6114.28|6113.78|420
1737734050000|2025-01-24 15:54:10|6114.53|6114.03|6114.03|6113.53|6114.53|6114.03|6114.03|6113.53|607
1737734060000|2025-01-24 15:54:20|6114.28|6113.78|6114.03|6113.53|6114.28|6113.78|6113.78|6113.28|300
1737734070000|2025-01-24 15:54:30|6113.78|6113.28|6113.53|6113.03|6113.78|6113.28|6113.53|6113.03|243
1737734080000|2025-01-24 15:54:40|6113.78|6113.28|6113.78|6113.28|6113.78|6113.28|6113.53|6113.03|242
1737734090000|2025-01-24 15:54:50|6114.03|6113.53|6113.78|6113.28|6114.28|6113.78|6113.78|6113.28|281
1737734100000|2025-01-24 15:55:00|6114.03|6113.53|6113.78|6113.28|6114.28|6113.78|6113.78|6113.28|337
1737734110000|2025-01-24 15:55:10|6113.53|6113.03|6113.78|6113.28|6113.9|6113.4|6113.53|6113.03|159
1737734120000|2025-01-24 15:55:20|6114.03|6113.53|6114.28|6113.78|6114.28|6113.78|6114.03|6113.53|210
1737734130000|2025-01-24 15:55:30|6114.78|6114.28|6114.78|6114.28|6115.03|6114.53|6114.53|6114.03|442
1737734140000|2025-01-24 15:55:40|6115.03|6114.53|6114.4|6113.9|6115.03|6114.53|6114.28|6113.78|294
1737734150000|2025-01-24 15:55:50|6114.53|6114.03|6114.78|6114.28|6115.03|6114.53|6114.28|6113.78|415
1737734160000|2025-01-24 15:56:00|6114.53|6114.03|6114.78|6114.28|6114.78|6114.28|6114.53|6114.03|304
1737734170000|2025-01-24 15:56:10|6114.65|6114.15|6115.28|6114.78|6115.53|6115.03|6114.65|6114.15|629
1737734180000|2025-01-24 15:56:20|6115.03|6114.53|6114.9|6114.4|6115.03|6114.53|6114.53|6114.03|262
1737734190000|2025-01-24 15:56:30|6115.03|6114.53|6114.28|6113.78|6115.03|6114.53|6114.03|6113.53|462
1737734200000|2025-01-24 15:56:40|6114.53|6114.03|6114.03|6113.53|6114.53|6114.03|6114.03|6113.53|194
1737734210000|2025-01-24 15:56:50|6114.28|6113.78|6114.28|6113.78|6114.28|6113.78|6114.03|6113.53|208
1737734220000|2025-01-24 15:57:00|6114.03|6113.53|6113.53|6113.03|6114.03|6113.53|6113.53|6113.03|462
1737734230000|2025-01-24 15:57:10|6113.28|6112.78|6113.53|6113.03|6113.53|6113.03|6113.28|6112.78|403
1737734240000|2025-01-24 15:57:20|6113.78|6113.28|6113.9|6113.4|6114.03|6113.53|6113.53|6113.03|202
1737734250000|2025-01-24 15:57:30|6114.03|6113.53|6113.53|6113.03|6114.03|6113.53|6113.53|6113.03|201
1737734260000|2025-01-24 15:57:40|6113.4|6112.9|6112.78|6112.28|6113.4|6112.9|6112.78|6112.28|637
1737734270000|2025-01-24 15:57:50|6113.03|6112.53|6113.03|6112.53|6113.15|6112.65|6112.78|6112.28|172
1737734280000|2025-01-24 15:58:00|6112.9|6112.4|6112.78|6112.28|6113.03|6112.53|6112.78|6112.28|267
1737734290000|2025-01-24 15:58:10|6113.03|6112.53|6113.28|6112.78|6113.28|6112.78|6113.03|6112.53|467
1737734300000|2025-01-24 15:58:20|6113.03|6112.53|6113.03|6112.53|6113.03|6112.53|6112.78|6112.28|164
1737734310000|2025-01-24 15:58:30|6113.15|6112.65|6113.28|6112.78|6113.28|6112.78|6113.15|6112.65|121
1737734320000|2025-01-24 15:58:40|6113.03|6112.53|6113.28|6112.78|6113.28|6112.78|6112.78|6112.28|353
1737734330000|2025-01-24 15:58:50|6113.15|6112.65|6113.28|6112.78|6113.28|6112.78|6113.15|6112.65|170
1737734340000|2025-01-24 15:59:00|6113.15|6112.65|6113.03|6112.53|6113.28|6112.78|6113.03|6112.53|202
1737734350000|2025-01-24 15:59:10|6113.28|6112.78|6113.28|6112.78|6113.28|6112.78|6113.03|6112.53|203
1737734360000|2025-01-24 15:59:20|6113.53|6113.03|6113.53|6113.03|6113.53|6113.03|6113.28|6112.78|315
1737734370000|2025-01-24 15:59:30|6113.28|6112.78|6112.78|6112.28|6113.28|6112.78|6112.78|6112.28|306
1737734380000|2025-01-24 15:59:40|6113.03|6112.53|6112.78|6112.28|6113.03|6112.53|6112.78|6112.28|370
1737734390000|2025-01-24 15:59:50|6113.03|6112.53|6112.53|6112.03|6113.03|6112.53|6112.53|6112.03|427
1737734400000|2025-01-24 16:00:00|6112.28|6111.78|6112.28|6111.78|6112.28|6111.78|6112.03|6111.53|951
1737734410000|2025-01-24 16:00:10|6112.53|6112.03|6113.03|6112.53|6113.28|6112.78|6112.28|6111.78|773
1737734420000|2025-01-24 16:00:20|6112.78|6112.28|6113.03|6112.53|6113.28|6112.78|6112.78|6112.28|307
1737734430000|2025-01-24 16:00:30|6113.28|6112.78|6112.9|6112.4|6113.28|6112.78|6112.9|6112.4|470
1737734440000|2025-01-24 16:00:40|6113.03|6112.53|6113.15|6112.65|6113.28|6112.78|6112.9|6112.4|229
1737734450000|2025-01-24 16:00:50|6113.28|6112.78|6114.28|6113.78|6114.53|6114.03|6113.28|6112.78|653
1737734460000|2025-01-24 16:01:00|6114.03|6113.53|6114.28|6113.78|6114.4|6113.9|6113.78|6113.28|374
1737734470000|2025-01-24 16:01:10|6114.03|6113.53|6114.28|6113.78|6114.53|6114.03|6114.03|6113.53|259
1737734480000|2025-01-24 16:01:20|6114.53|6114.03|6114.78|6114.28|6114.78|6114.28|6114.28|6113.78|349
1737734490000|2025-01-24 16:01:30|6114.53|6114.03|6113.78|6113.28|6114.78|6114.28|6113.78|6113.28|370
1737734500000|2025-01-24 16:01:40|6113.53|6113.03|6113.28|6112.78|6113.53|6113.03|6113.28|6112.78|278
1737734510000|2025-01-24 16:01:50|6113.03|6112.53|6113.28|6112.78|6113.28|6112.78|6113.03|6112.53|372
1737734520000|2025-01-24 16:02:00|6113.53|6113.03|6113.78|6113.28|6113.78|6113.28|6113.28|6112.78|595
1737734530000|2025-01-24 16:02:10|6113.53|6113.03|6113.28|6112.78|6113.78|6113.28|6113.28|6112.78|447
1737734540000|2025-01-24 16:02:20|6113.53|6113.03|6113.03|6112.53|6113.78|6113.28|6112.78|6112.28|810
1737734550000|2025-01-24 16:02:30|6112.78|6112.28|6112.78|6112.28|6112.9|6112.4|6112.78|6112.28|128
1737734560000|2025-01-24 16:02:40|6112.53|6112.03|6112.03|6111.53|6112.78|6112.28|6112.03|6111.53|666
1737734570000|2025-01-24 16:02:50|6112.15|6111.65|6112.28|6111.78|6112.53|6112.03|6112.03|6111.53|317
1737734580000|2025-01-24 16:03:00|6112.53|6112.03|6112.78|6112.28|6112.9|6112.4|6112.53|6112.03|489
1737734590000|2025-01-24 16:03:10|6112.65|6112.15|6112.53|6112.03|6112.78|6112.28|6112.4|6111.9|258
1737734600000|2025-01-24 16:03:20|6112.4|6111.9|6112.28|6111.78|6112.53|6112.03|6112.28|6111.78|376
1737734610000|2025-01-24 16:03:30|6112.53|6112.03|6112.28|6111.78|6112.53|6112.03|6112.28|6111.78|170
1737734620000|2025-01-24 16:03:40|6112.4|6111.9|6112.28|6111.78|6112.53|6112.03|6112.03|6111.53|340
1737734630000|2025-01-24 16:03:50|6112.53|6112.03|6112.53|6112.03|6112.53|6112.03|6112.28|6111.78|352
1737734640000|2025-01-24 16:04:00|6112.78|6112.28|6112.03|6111.53|6112.78|6112.28|6112.03|6111.53|234
1737734650000|2025-01-24 16:04:10|6112.15|6111.65|6112.03|6111.53|6112.28|6111.78|6111.78|6111.28|312
1737734660000|2025-01-24 16:04:20|6111.9|6111.4|6112.28|6111.78|6112.28|6111.78|6111.53|6111.03|387
1737734670000|2025-01-24 16:04:30|6112.03|6111.53|6112.03|6111.53|6112.03|6111.53|6111.78|6111.28|232
1737734680000|2025-01-24 16:04:40|6112.28|6111.78|6112.03|6111.53|6112.28|6111.78|6112.03|6111.53|337
1737734690000|2025-01-24 16:04:50|6112.28|6111.78|6112.28|6111.78|6112.28|6111.78|6112.03|6111.53|181
1737734700000|2025-01-24 16:05:00|6112.03|6111.53|6111.78|6111.28|6112.03|6111.53|6111.78|6111.28|326
1737734710000|2025-01-24 16:05:10|6112.03|6111.53|6112.78|6112.28|6112.78|6112.28|6112.03|6111.53|407
1737734720000|2025-01-24 16:05:20|6112.53|6112.03|6112.78|6112.28|6113.03|6112.53|6112.53|6112.03|379
1737734730000|2025-01-24 16:05:30|6113.03|6112.53|6112.78|6112.28|6113.03|6112.53|6112.53|6112.03|291
1737734740000|2025-01-24 16:05:40|6112.9|6112.4|6113.03|6112.53|6113.03|6112.53|6112.78|6112.28|289
1737734750000|2025-01-24 16:05:50|6113.28|6112.78|6113.28|6112.78|6113.53|6113.03|6113.28|6112.78|160
1737734760000|2025-01-24 16:06:00|6113.03|6112.53|6112.28|6111.78|6113.28|6112.78|6112.28|6111.78|557
1737734770000|2025-01-24 16:06:10|6112.53|6112.03|6112.53|6112.03|6112.78|6112.28|6112.28|6111.78|439
1737734780000|2025-01-24 16:06:20|6112.78|6112.28|6113.28|6112.78|6113.28|6112.78|6112.78|6112.28|202
1737734790000|2025-01-24 16:06:30|6113.78|6113.28|6113.53|6113.03|6113.78|6113.28|6113.53|6113.03|310
1737734800000|2025-01-24 16:06:40|6113.65|6113.15|6114.28|6113.78|6114.28|6113.78|6113.65|6113.15|226
1737734810000|2025-01-24 16:06:50|6114.4|6113.9|6114.78|6114.28|6115.03|6114.53|6114.4|6113.9|495
1737734820000|2025-01-24 16:07:00|6115.03|6114.53|6115.28|6114.78|6115.28|6114.78|6114.78|6114.28|460
1737734830000|2025-01-24 16:07:10|6115.53|6115.03|6115.78|6115.28|6115.78|6115.28|6115.53|6115.03|653
1737734840000|2025-01-24 16:07:20|6115.53|6115.03|6115.28|6114.78|6115.78|6115.28|6115.03|6114.53|749
1737734850000|2025-01-24 16:07:30|6115.53|6115.03|6115.53|6115.03|6115.78|6115.28|6115.28|6114.78|378
1737734860000|2025-01-24 16:07:40|6115.28|6114.78|6115.03|6114.53|6115.28|6114.78|6114.78|6114.28|358
1737734870000|2025-01-24 16:07:50|6114.9|6114.4|6115.53|6115.03|6115.53|6115.03|6114.78|6114.28|389
1737734880000|2025-01-24 16:08:00|6115.78|6115.28|6115.78|6115.28|6115.78|6115.28|6115.53|6115.03|424
1737734890000|2025-01-24 16:08:10|6116.03|6115.53|6116.28|6115.78|6116.28|6115.78|6115.78|6115.28|575
1737734900000|2025-01-24 16:08:20|6116.03|6115.53|6115.78|6115.28|6116.03|6115.53|6115.78|6115.28|169
1737734910000|2025-01-24 16:08:30|6115.53|6115.03|6115.78|6115.28|6115.78|6115.28|6115.28|6114.78|455
1737734920000|2025-01-24 16:08:40|6115.53|6115.03|6116.28|6115.78|6116.28|6115.78|6115.53|6115.03|433
1737734930000|2025-01-24 16:08:50|6116.03|6115.53|6116.53|6116.03|6116.53|6116.03|6116.03|6115.53|241
1737734940000|2025-01-24 16:09:00|6116.78|6116.28|6117.03|6116.53|6117.03|6116.53|6116.78|6116.28|808
1737734950000|2025-01-24 16:09:10|6116.78|6116.28|6117.03|6116.53|6117.03|6116.53|6116.78|6116.28|206
1737734960000|2025-01-24 16:09:20|6116.78|6116.28|6116.78|6116.28|6117.03|6116.53|6116.65|6116.15|349
1737734970000|2025-01-24 16:09:30|6116.53|6116.03|6116.53|6116.03|6116.78|6116.28|6116.53|6116.03|356
1737734980000|2025-01-24 16:09:40|6116.4|6115.9|6116.28|6115.78|6116.53|6116.03|6116.28|6115.78|348
1737734990000|2025-01-24 16:09:50|6116.53|6116.03|6116.9|6116.4|6116.9|6116.4|6116.28|6115.78|224
1737735000000|2025-01-24 16:10:00|6117.03|6116.53|6117.03|6116.53|6117.03|6116.53|6116.78|6116.28|508
1737735010000|2025-01-24 16:10:10|6116.78|6116.28|6116.78|6116.28|6116.78|6116.28|6116.53|6116.03|415
1737735020000|2025-01-24 16:10:20|6116.65|6116.15|6116.03|6115.53|6116.65|6116.15|6115.78|6115.28|554
1737735030000|2025-01-24 16:10:30|6115.78|6115.28|6115.53|6115.03|6116.28|6115.78|6115.53|6115.03|542
1737735040000|2025-01-24 16:10:40|6115.28|6114.78|6115.78|6115.28|6115.78|6115.28|6115.28|6114.78|215
1737735050000|2025-01-24 16:10:50|6115.65|6115.15|6116.15|6115.65|6116.15|6115.65|6115.53|6115.03|472
1737735060000|2025-01-24 16:11:00|6116.28|6115.78|6115.78|6115.28|6116.28|6115.78|6115.53|6115.03|156
1737735070000|2025-01-24 16:11:10|6116.03|6115.53|6116.03|6115.53|6116.03|6115.53|6115.9|6115.4|124
1737735080000|2025-01-24 16:11:20|6116.15|6115.65|6116.53|6116.03|6116.53|6116.03|6116.15|6115.65|274
1737735090000|2025-01-24 16:11:30|||||||||36
1737735100000|2025-01-24 16:11:40|6116.78|6116.28|6117.28|6116.78|6117.28|6116.78|6116.78|6116.28|637
1737735110000|2025-01-24 16:11:50|||||||||318
1737735120000|2025-01-24 16:12:00|6117.4|6116.9|6117.28|6116.78|6117.53|6117.03|6117.03|6116.53|542
1737735130000|2025-01-24 16:12:10|6117.03|6116.53|6117.4|6116.9|6117.53|6117.03|6117.03|6116.53|179
1737735140000|2025-01-24 16:12:20|6117.28|6116.78|6117.03|6116.53|6117.53|6117.03|6116.78|6116.28|376
1737735150000|2025-01-24 16:12:30|6116.78|6116.28|6117.03|6116.53|6117.28|6116.78|6116.78|6116.28|463
1737735160000|2025-01-24 16:12:40|6117.28|6116.78|6116.78|6116.28|6117.28|6116.78|6116.65|6116.15|258
1737735170000|2025-01-24 16:12:50|6116.53|6116.03|6116.78|6116.28|6116.78|6116.28|6116.28|6115.78|372
1737735180000|2025-01-24 16:13:00|6116.65|6116.15|6117.03|6116.53|6117.15|6116.65|6116.53|6116.03|237
1737735190000|2025-01-24 16:13:10|6117.28|6116.78|6117.03|6116.53|6117.28|6116.78|6117.03|6116.53|240
1737735200000|2025-01-24 16:13:20|6117.15|6116.65|6117.53|6117.03|6117.53|6117.03|6117.15|6116.65|212
1737735210000|2025-01-24 16:13:30|6117.28|6116.78|6117.53|6117.03|6117.78|6117.28|6117.28|6116.78|410
1737735220000|2025-01-24 16:13:40|6117.28|6116.78|6117.03|6116.53|6117.53|6117.03|6117.03|6116.53|418
1737735230000|2025-01-24 16:13:50|6117.28|6116.78|6117.28|6116.78|6117.28|6116.78|6117.03|6116.53|87
1737735240000|2025-01-24 16:14:00|6117.03|6116.53|6116.28|6115.78|6117.03|6116.53|6116.28|6115.78|372
1737735250000|2025-01-24 16:14:10|6116.03|6115.53|6116.28|6115.78|6116.53|6116.03|6116.03|6115.53|320
1737735260000|2025-01-24 16:14:20|6116.15|6115.65|6115.78|6115.28|6116.28|6115.78|6115.78|6115.28|257
1737735270000|2025-01-24 16:14:30|6115.53|6115.03|6115.78|6115.28|6116.03|6115.53|6115.53|6115.03|389
1737735280000|2025-01-24 16:14:40|6116.03|6115.53|6116.03|6115.53|6116.28|6115.78|6115.78|6115.28|247
1737735290000|2025-01-24 16:14:50|6116.15|6115.65|6116.03|6115.53|6116.53|6116.03|6116.03|6115.53|105
1737735300000|2025-01-24 16:15:00|6116.28|6115.78|6116.78|6116.28|6116.78|6116.28|6116.28|6115.78|291
1737735310000|2025-01-24 16:15:10|6116.53|6116.03|6117.28|6116.78|6117.28|6116.78|6116.53|6116.03|322
1737735320000|2025-01-24 16:15:20|6117.15|6116.65|6117.28|6116.78|6117.28|6116.78|6117.03|6116.53|306
1737735330000|2025-01-24 16:15:30|6117.53|6117.03|6117.03|6116.53|6117.53|6117.03|6117.03|6116.53|509
1737735340000|2025-01-24 16:15:40|6117.28|6116.78|6117.28|6116.78|6117.28|6116.78|6117.03|6116.53|228
1737735350000|2025-01-24 16:15:50|6117.15|6116.65|6117.03|6116.53|6117.28|6116.78|6116.78|6116.28|198
1737735360000|2025-01-24 16:16:00|6116.78|6116.28|6115.78|6115.28|6117.03|6116.53|6115.78|6115.28|516
1737735370000|2025-01-24 16:16:10|6116.03|6115.53|6116.03|6115.53|6116.28|6115.78|6116.03|6115.53|346
1737735380000|2025-01-24 16:16:20|6115.78|6115.28|6115.28|6114.78|6115.78|6115.28|6115.03|6114.53|363
1737735390000|2025-01-24 16:16:30|6115.53|6115.03|6115.28|6114.78|6115.53|6115.03|6115.03|6114.53|537
1737735400000|2025-01-24 16:16:40|6115.53|6115.03|6115.78|6115.28|6115.78|6115.28|6115.53|6115.03|252
1737735410000|2025-01-24 16:16:50|6116.03|6115.53|6115.78|6115.28|6116.03|6115.53|6115.78|6115.28|184
1737735420000|2025-01-24 16:17:00|6116.03|6115.53|6115.78|6115.28|6116.03|6115.53|6115.53|6115.03|272
1737735430000|2025-01-24 16:17:10|6116.03|6115.53|6115.78|6115.28|6116.03|6115.53|6115.78|6115.28|92
1737735440000|2025-01-24 16:17:20|6116.03|6115.53|6115.78|6115.28|6116.03|6115.53|6115.65|6115.15|141
1737735450000|2025-01-24 16:17:30|6115.53|6115.03|6115.53|6115.03|6115.78|6115.28|6115.53|6115.03|152
1737735460000|2025-01-24 16:17:40|6115.78|6115.28|6115.78|6115.28|6116.03|6115.53|6115.65|6115.15|130
1737735470000|2025-01-24 16:17:50|6115.53|6115.03|6115.03|6114.53|6115.53|6115.03|6115.03|6114.53|355
1737735480000|2025-01-24 16:18:00|6115.28|6114.78|6115.03|6114.53|6115.28|6114.78|6114.78|6114.28|629
1737735490000|2025-01-24 16:18:10|6115.28|6114.78|6115.53|6115.03|6115.53|6115.03|6115.28|6114.78|301
1737735500000|2025-01-24 16:18:20|6115.4|6114.9|6115.28|6114.78|6115.4|6114.9|6115.03|6114.53|254
1737735510000|2025-01-24 16:18:30|6115.4|6114.9|6116.15|6115.65|6116.28|6115.78|6115.4|6114.9|487
1737735520000|2025-01-24 16:18:40|6116.28|6115.78|6115.78|6115.28|6116.28|6115.78|6115.78|6115.28|173
1737735530000|2025-01-24 16:18:50|6116.03|6115.53|6116.53|6116.03|6116.53|6116.03|6116.03|6115.53|270
1737735540000|2025-01-24 16:19:00|6116.78|6116.28|6116.53|6116.03|6117.03|6116.53|6116.53|6116.03|312
1737735550000|2025-01-24 16:19:10|6116.65|6116.15|6116.15|6115.65|6116.65|6116.15|6116.03|6115.53|187
1737735560000|2025-01-24 16:19:20|6116.28|6115.78|6116.03|6115.53|6116.28|6115.78|6115.78|6115.28|118
1737735570000|2025-01-24 16:19:30|6116.15|6115.65|6116.03|6115.53|6116.28|6115.78|6116.03|6115.53|105
1737735580000|2025-01-24 16:19:40|6116.15|6115.65|6116.28|6115.78|6116.53|6116.03|6116.03|6115.53|174
1737735590000|2025-01-24 16:19:50|6116.15|6115.65|6116.28|6115.78|6116.53|6116.03|6116.15|6115.65|106
1737735600000|2025-01-24 16:20:00|6116.53|6116.03|6116.78|6116.28|6117.03|6116.53|6116.28|6115.78|334
1737735610000|2025-01-24 16:20:10|6117.03|6116.53|6117.03|6116.53|6117.03|6116.53|6116.78|6116.28|151
1737735620000|2025-01-24 16:20:20|6116.78|6116.28|6117.03|6116.53|6117.03|6116.53|6116.78|6116.28|69
1737735630000|2025-01-24 16:20:30|6117.15|6116.65|6117.53|6117.03|6117.53|6117.03|6117.15|6116.65|487
1737735640000|2025-01-24 16:20:40|6117.65|6117.15|6117.78|6117.28|6117.78|6117.28|6117.65|6117.15|293
1737735650000|2025-01-24 16:20:50|6117.9|6117.4|6117.4|6116.9|6117.9|6117.4|6117.4|6116.9|404
1737735660000|2025-01-24 16:21:00|6117.28|6116.78|6118.03|6117.53|6118.03|6117.53|6117.28|6116.78|557
1737735670000|2025-01-24 16:21:10|6118.15|6117.65|6117.78|6117.28|6118.15|6117.65|6117.53|6117.03|468
1737735680000|2025-01-24 16:21:20|6117.65|6117.15|6117.53|6117.03|6117.78|6117.28|6117.53|6117.03|230
1737735690000|2025-01-24 16:21:30|6117.4|6116.9|6117.53|6117.03|6117.53|6117.03|6117.4|6116.9|138
1737735700000|2025-01-24 16:21:40|6117.28|6116.78|6117.53|6117.03|6117.78|6117.28|6117.28|6116.78|210
1737735710000|2025-01-24 16:21:50|6117.78|6117.28|6117.78|6117.28|6117.78|6117.28|6117.78|6117.28|59
1737735720000|2025-01-24 16:22:00|6117.53|6117.03|6117.78|6117.28|6117.78|6117.28|6117.53|6117.03|438
1737735730000|2025-01-24 16:22:10|6117.53|6117.03|6117.28|6116.78|6117.78|6117.28|6117.28|6116.78|482
1737735740000|2025-01-24 16:22:20|6117.53|6117.03|6117.53|6117.03|6117.53|6117.03|6117.28|6116.78|155
1737735750000|2025-01-24 16:22:30|6117.28|6116.78|6117.28|6116.78|6117.28|6116.78|6117.28|6116.78|296
1737735760000|2025-01-24 16:22:40|||||||||82
1737735770000|2025-01-24 16:22:50|6117.4|6116.9|6117.03|6116.53|6117.4|6116.9|6116.78|6116.28|298
1737735780000|2025-01-24 16:23:00|6116.78|6116.28|6117.28|6116.78|6117.28|6116.78|6116.78|6116.28|434
1737735790000|2025-01-24 16:23:10|6117.53|6117.03|6117.53|6117.03|6117.53|6117.03|6117.28|6116.78|159
1737735800000|2025-01-24 16:23:20|6117.28|6116.78|6117.28|6116.78|6117.53|6117.03|6117.28|6116.78|137
1737735810000|2025-01-24 16:23:30|6117.15|6116.65|6117.03|6116.53|6117.28|6116.78|6116.9|6116.4|265
1737735820000|2025-01-24 16:23:40|6116.78|6116.28|6116.78|6116.28|6117.03|6116.53|6116.53|6116.03|285
1737735830000|2025-01-24 16:23:50|6117.03|6116.53|6116.78|6116.28|6117.03|6116.53|6116.78|6116.28|255
1737735840000|2025-01-24 16:24:00|6117.03|6116.53|6117.03|6116.53|6117.03|6116.53|6116.78|6116.28|268
1737735850000|2025-01-24 16:24:10|6117.15|6116.65|6117.03|6116.53|6117.28|6116.78|6117.03|6116.53|180
1737735860000|2025-01-24 16:24:20|6117.15|6116.65|6117.53|6117.03|6117.53|6117.03|6117.15|6116.65|208
1737735870000|2025-01-24 16:24:30|6117.28|6116.78|6117.53|6117.03|6117.53|6117.03|6117.28|6116.78|178
1737735880000|2025-01-24 16:24:40|6117.28|6116.78|6117.28|6116.78|6117.53|6117.03|6117.28|6116.78|89
1737735890000|2025-01-24 16:24:50|6117.53|6117.03|6117.53|6117.03|6117.78|6117.28|6117.28|6116.78|215
1737735900000|2025-01-24 16:25:00|6117.65|6117.15|6117.78|6117.28|6117.78|6117.28|6117.53|6117.03|200
1737735910000|2025-01-24 16:25:10|6117.53|6117.03|6118.28|6117.78|6118.28|6117.78|6117.53|6117.03|561
1737735920000|2025-01-24 16:25:20|6118.03|6117.53|6118.53|6118.03|6118.53|6118.03|6118.03|6117.53|456
1737735930000|2025-01-24 16:25:30|6118.78|6118.28|6118.53|6118.03|6118.78|6118.28|6118.53|6118.03|746
1737735940000|2025-01-24 16:25:40|6118.28|6117.78|6118.28|6117.78|6118.4|6117.9|6118.28|6117.78|220
1737735950000|2025-01-24 16:25:50|6118.53|6118.03|6118.78|6118.28|6118.78|6118.28|6118.53|6118.03|323
1737735960000|2025-01-24 16:26:00|6118.9|6118.4|6119.03|6118.53|6119.03|6118.53|6118.78|6118.28|339
1737735970000|2025-01-24 16:26:10|6119.15|6118.65|6119.03|6118.53|6119.15|6118.65|6118.78|6118.28|482
1737735980000|2025-01-24 16:26:20|6119.15|6118.65|6119.03|6118.53|6119.28|6118.78|6118.78|6118.28|298
1737735990000|2025-01-24 16:26:30|6118.78|6118.28|6118.53|6118.03|6118.78|6118.28|6118.28|6117.78|416
1737736000000|2025-01-24 16:26:40|6118.28|6117.78|6118.78|6118.28|6118.78|6118.28|6118.28|6117.78|205
1737736010000|2025-01-24 16:26:50|||||||||86
1737736020000|2025-01-24 16:27:00|6118.53|6118.03|6118.53|6118.03|6118.78|6118.28|6118.28|6117.78|314
1737736030000|2025-01-24 16:27:10|6118.4|6117.9|6118.28|6117.78|6118.4|6117.9|6118.03|6117.53|340
1737736040000|2025-01-24 16:27:20|6118.53|6118.03|6118.4|6117.9|6118.53|6118.03|6118.4|6117.9|87
1737736050000|2025-01-24 16:27:30|6118.53|6118.03|6118.53|6118.03|6118.53|6118.03|6118.28|6117.78|106
1737736060000|2025-01-24 16:27:40|6118.78|6118.28|6119.03|6118.53|6119.03|6118.53|6118.78|6118.28|275
1737736070000|2025-01-24 16:27:50|6118.78|6118.28|6119.03|6118.53|6119.03|6118.53|6118.78|6118.28|74
1737736080000|2025-01-24 16:28:00|6118.78|6118.28|6118.78|6118.28|6118.78|6118.28|6118.78|6118.28|269
1737736090000|2025-01-24 16:28:10|||||||||250
1737736100000|2025-01-24 16:28:20|6119.03|6118.53|6119.03|6118.53|6119.03|6118.53|6119.03|6118.53|173
1737736110000|2025-01-24 16:28:30|6118.78|6118.28|6118.78|6118.28|6118.78|6118.28|6118.78|6118.28|221
1737736120000|2025-01-24 16:28:40|6118.65|6118.15|6118.78|6118.28|6118.78|6118.28|6118.53|6118.03|260
1737736130000|2025-01-24 16:28:50|6118.65|6118.15|6118.78|6118.28|6118.9|6118.4|6118.65|6118.15|147
1737736140000|2025-01-24 16:29:00|6119.03|6118.53|6119.03|6118.53|6119.03|6118.53|6119.03|6118.53|130
1737736150000|2025-01-24 16:29:10|6119.28|6118.78|6119.28|6118.78|6119.28|6118.78|6119.28|6118.78|168
1737736160000|2025-01-24 16:29:20|6119.03|6118.53|6119.03|6118.53|6119.03|6118.53|6119.03|6118.53|125
1737736170000|2025-01-24 16:29:30|6119.28|6118.78|6119.03|6118.53|6119.28|6118.78|6119.03|6118.53|416
1737736180000|2025-01-24 16:29:40|6118.78|6118.28|6119.03|6118.53|6119.03|6118.53|6118.78|6118.28|326
1737736190000|2025-01-24 16:29:50|6119.28|6118.78|6119.28|6118.78|6119.28|6118.78|6119.28|6118.78|420
1737736200000|2025-01-24 16:30:00|6119.03|6118.53|6119.53|6119.03|6119.53|6119.03|6119.03|6118.53|662
1737736210000|2025-01-24 16:30:10|6119.28|6118.78|6119.03|6118.53|6119.53|6119.03|6119.03|6118.53|616
1737736220000|2025-01-24 16:30:20|6119.28|6118.78|6119.03|6118.53|6119.28|6118.78|6119.03|6118.53|486
1737736230000|2025-01-24 16:30:30|6119.15|6118.65|6119.03|6118.53|6119.15|6118.65|6119.03|6118.53|211
1737736240000|2025-01-24 16:30:40|6118.78|6118.28|6118.78|6118.28|6118.78|6118.28|6118.78|6118.28|101
1737736250000|2025-01-24 16:30:50|6119.03|6118.53|6119.03|6118.53|6119.03|6118.53|6118.9|6118.4|182
1737736260000|2025-01-24 16:31:00|6118.78|6118.28|6119.28|6118.78|6119.28|6118.78|6118.78|6118.28|317
1737736270000|2025-01-24 16:31:10|6119.15|6118.65|6119.03|6118.53|6119.28|6118.78|6119.03|6118.53|253
1737736280000|2025-01-24 16:31:20|6119.15|6118.65|6119.03|6118.53|6119.15|6118.65|6119.03|6118.53|114
1737736290000|2025-01-24 16:31:30|6119.28|6118.78|6119.53|6119.03|6119.53|6119.03|6119.28|6118.78|237
1737736300000|2025-01-24 16:31:40|6119.28|6118.78|6119.28|6118.78|6119.28|6118.78|6119.28|6118.78|104
1737736310000|2025-01-24 16:31:50|6119.15|6118.65|6119.53|6119.03|6119.53|6119.03|6119.15|6118.65|177
1737736320000|2025-01-24 16:32:00|6119.78|6119.28|6119.28|6118.78|6119.78|6119.28|6119.28|6118.78|583
1737736330000|2025-01-24 16:32:10|6119.53|6119.03|6119.53|6119.03|6119.65|6119.15|6119.53|6119.03|250
1737736340000|2025-01-24 16:32:20|6119.78|6119.28|6119.53|6119.03|6119.78|6119.28|6119.53|6119.03|183
1737736350000|2025-01-24 16:32:30|6119.65|6119.15|6119.28|6118.78|6119.65|6119.15|6119.28|6118.78|213
1737736360000|2025-01-24 16:32:40|6119.53|6119.03|6119.53|6119.03|6119.53|6119.03|6119.53|6119.03|218
1737736370000|2025-01-24 16:32:50|6119.65|6119.15|6119.28|6118.78|6119.65|6119.15|6119.28|6118.78|213
1737736380000|2025-01-24 16:33:00|6119.15|6118.65|6119.28|6118.78|6119.28|6118.78|6119.03|6118.53|231
1737736390000|2025-01-24 16:33:10|6119.03|6118.53|6119.53|6119.03|6119.53|6119.03|6119.03|6118.53|332
1737736400000|2025-01-24 16:33:20|||||||||55
1737736410000|2025-01-24 16:33:30|6119.78|6119.28|6119.53|6119.03|6119.78|6119.28|6119.53|6119.03|382
1737736420000|2025-01-24 16:33:40|6119.78|6119.28|6119.78|6119.28|6119.78|6119.28|6119.78|6119.28|70
1737736430000|2025-01-24 16:33:50|6119.65|6119.15|6119.53|6119.03|6119.65|6119.15|6119.53|6119.03|163
1737736440000|2025-01-24 16:34:00|||||||||102
1737736450000|2025-01-24 16:34:10|||||||||125
1737736460000|2025-01-24 16:34:20|6119.78|6119.28|6119.78|6119.28|6119.78|6119.28|6119.78|6119.28|181
1737736470000|2025-01-24 16:34:30|6119.9|6119.4|6119.78|6119.28|6119.9|6119.4|6119.53|6119.03|397
1737736480000|2025-01-24 16:34:40|||||||||163
1737736490000|2025-01-24 16:34:50|6119.53|6119.03|6119.53|6119.03|6119.53|6119.03|6119.53|6119.03|116
1737736500000|2025-01-24 16:35:00|6119.78|6119.28|6119.03|6118.53|6119.78|6119.28|6119.03|6118.53|728
1737736510000|2025-01-24 16:35:10|6118.78|6118.28|6118.78|6118.28|6119.03|6118.53|6118.78|6118.28|460
1737736520000|2025-01-24 16:35:20|6119.03|6118.53|6118.78|6118.28|6119.03|6118.53|6118.53|6118.03|440
1737736530000|2025-01-24 16:35:30|6118.53|6118.03|6118.28|6117.78|6118.78|6118.28|6118.28|6117.78|552
1737736540000|2025-01-24 16:35:40|6118.4|6117.9|6118.53|6118.03|6118.53|6118.03|6118.4|6117.9|222
1737736550000|2025-01-24 16:35:50|6118.28|6117.78|6119.03|6118.53|6119.03|6118.53|6118.28|6117.78|141
1737736560000|2025-01-24 16:36:00|6119.28|6118.78|6119.28|6118.78|6119.4|6118.9|6119.28|6118.78|292
1737736570000|2025-01-24 16:36:10|6119.53|6119.03|6119.28|6118.78|6119.53|6119.03|6119.28|6118.78|236
1737736580000|2025-01-24 16:36:20|6119.53|6119.03|6119.78|6119.28|6119.78|6119.28|6119.28|6118.78|203
1737736590000|2025-01-24 16:36:30|6120.03|6119.53|6120.28|6119.78|6120.28|6119.78|6120.03|6119.53|365
1737736600000|2025-01-24 16:36:40|6120.53|6120.03|6120.53|6120.03|6120.53|6120.03|6120.28|6119.78|643
1737736610000|2025-01-24 16:36:50|||||||||423
1737736620000|2025-01-24 16:37:00|6120.65|6120.15|6121.03|6120.53|6121.03|6120.53|6120.65|6120.15|673
1737736630000|2025-01-24 16:37:10|6120.9|6120.4|6121.03|6120.53|6121.03|6120.53|6120.78|6120.28|304
1737736640000|2025-01-24 16:37:20|6120.9|6120.4|6120.78|6120.28|6120.9|6120.4|6120.78|6120.28|181
1737736650000|2025-01-24 16:37:30|||||||||207
1737736660000|2025-01-24 16:37:40|6120.65|6120.15|6120.78|6120.28|6120.78|6120.28|6120.53|6120.03|258
1737736670000|2025-01-24 16:37:50|6120.53|6120.03|6120.78|6120.28|6120.78|6120.28|6120.53|6120.03|124
1737736680000|2025-01-24 16:38:00|6120.9|6120.4|6121.03|6120.53|6121.28|6120.78|6120.78|6120.28|537
1737736690000|2025-01-24 16:38:10|||||||||26
1737736700000|2025-01-24 16:38:20|6120.78|6120.28|6121.03|6120.53|6121.03|6120.53|6120.78|6120.28|224
1737736710000|2025-01-24 16:38:30|6121.28|6120.78|6121.03|6120.53|6121.28|6120.78|6121.03|6120.53|157
1737736720000|2025-01-24 16:38:40|6121.28|6120.78|6121.28|6120.78|6121.28|6120.78|6121.28|6120.78|160
1737736730000|2025-01-24 16:38:50|||||||||35
1737736740000|2025-01-24 16:39:00|6121.15|6120.65|6121.28|6120.78|6121.28|6120.78|6121.03|6120.53|284
1737736750000|2025-01-24 16:39:10|6121.03|6120.53|6121.28|6120.78|6121.28|6120.78|6121.03|6120.53|435
1737736760000|2025-01-24 16:39:20|||||||||39
1737736770000|2025-01-24 16:39:30|6121.03|6120.53|6121.03|6120.53|6121.03|6120.53|6120.9|6120.4|211
1737736780000|2025-01-24 16:39:40|6120.9|6120.4|6120.53|6120.03|6120.9|6120.4|6120.53|6120.03|285
1737736790000|2025-01-24 16:39:50|6120.28|6119.78|6120.28|6119.78|6120.28|6119.78|6120.28|6119.78|95
1737736800000|2025-01-24 16:40:00|6120.53|6120.03|6120.78|6120.28|6120.78|6120.28|6120.53|6120.03|236
1737736810000|2025-01-24 16:40:10|6120.9|6120.4|6120.78|6120.28|6121.03|6120.53|6120.78|6120.28|340
1737736820000|2025-01-24 16:40:20|6121.03|6120.53|6121.28|6120.78|6121.28|6120.78|6121.03|6120.53|319
1737736830000|2025-01-24 16:40:30|||||||||86
1737736840000|2025-01-24 16:40:40|6121.53|6121.03|6121.53|6121.03|6121.53|6121.03|6121.28|6120.78|267
1737736850000|2025-01-24 16:40:50|6121.78|6121.28|6121.03|6120.53|6121.78|6121.28|6121.03|6120.53|419
1737736860000|2025-01-24 16:41:00|6121.28|6120.78|6121.28|6120.78|6121.28|6120.78|6121.28|6120.78|251
1737736870000|2025-01-24 16:41:10|||||||||18
1737736880000|2025-01-24 16:41:20|6121.03|6120.53|6121.53|6121.03|6121.53|6121.03|6121.03|6120.53|418
1737736890000|2025-01-24 16:41:30|||||||||176
1737736900000|2025-01-24 16:41:40|6121.4|6120.9|6121.53|6121.03|6121.53|6121.03|6121.28|6120.78|125
1737736910000|2025-01-24 16:41:50|6121.4|6120.9|6121.28|6120.78|6121.4|6120.9|6121.28|6120.78|194
1737736920000|2025-01-24 16:42:00|6121.53|6121.03|6121.28|6120.78|6121.53|6121.03|6121.28|6120.78|154
1737736930000|2025-01-24 16:42:10|6121.4|6120.9|6121.28|6120.78|6121.53|6121.03|6121.28|6120.78|332
1737736940000|2025-01-24 16:42:20|||||||||175
1737736950000|2025-01-24 16:42:30|6121.53|6121.03|6121.78|6121.28|6121.78|6121.28|6121.28|6120.78|323
1737736960000|2025-01-24 16:42:40|||||||||271
1737736970000|2025-01-24 16:42:50|||||||||37
1737736980000|2025-01-24 16:43:00|6121.53|6121.03|6121.53|6121.03|6121.78|6121.28|6121.53|6121.03|243
1737736990000|2025-01-24 16:43:10|||||||||117
1737737000000|2025-01-24 16:43:20|6121.28|6120.78|6121.78|6121.28|6121.78|6121.28|6121.28|6120.78|186
1737737010000|2025-01-24 16:43:30|6122.03|6121.53|6121.78|6121.28|6122.03|6121.53|6121.78|6121.28|218
1737737020000|2025-01-24 16:43:40|6121.9|6121.4|6122.03|6121.53|6122.03|6121.53|6121.9|6121.4|58
1737737030000|2025-01-24 16:43:50|||||||||61
1737737040000|2025-01-24 16:44:00|6121.9|6121.4|6122.03|6121.53|6122.03|6121.53|6121.78|6121.28|353
1737737050000|2025-01-24 16:44:10|6121.9|6121.4|6121.53|6121.03|6122.03|6121.53|6121.53|6121.03|304
1737737060000|2025-01-24 16:44:20|6121.65|6121.15|6121.78|6121.28|6121.78|6121.28|6121.65|6121.15|187
1737737070000|2025-01-24 16:44:30|6122.03|6121.53|6121.78|6121.28|6122.03|6121.53|6121.78|6121.28|145
1737737080000|2025-01-24 16:44:40|||||||||78
1737737090000|2025-01-24 16:44:50|6122.03|6121.53|6122.03|6121.53|6122.03|6121.53|6122.03|6121.53|96
1737737100000|2025-01-24 16:45:00|6121.78|6121.28|6121.78|6121.28|6122.03|6121.53|6121.78|6121.28|328
1737737110000|2025-01-24 16:45:10|6121.9|6121.4|6121.78|6121.28|6122.03|6121.53|6121.78|6121.28|132
1737737120000|2025-01-24 16:45:20|6121.9|6121.4|6121.53|6121.03|6122.03|6121.53|6121.53|6121.03|359
1737737130000|2025-01-24 16:45:30|6121.78|6121.28|6121.78|6121.28|6121.78|6121.28|6121.65|6121.15|173
1737737140000|2025-01-24 16:45:40|6121.53|6121.03|6122.03|6121.53|6122.03|6121.53|6121.53|6121.03|330
1737737150000|2025-01-24 16:45:50|6122.28|6121.78|6122.28|6121.78|6122.28|6121.78|6122.28|6121.78|221
1737737160000|2025-01-24 16:46:00|6122.03|6121.53|6122.03|6121.53|6122.03|6121.53|6122.03|6121.53|150
1737737170000|2025-01-24 16:46:10|6122.15|6121.65|6122.03|6121.53|6122.15|6121.65|6122.03|6121.53|105
1737737180000|2025-01-24 16:46:20|6122.28|6121.78|6122.28|6121.78|6122.28|6121.78|6122.28|6121.78|116
1737737190000|2025-01-24 16:46:30|6122.03|6121.53|6121.78|6121.28|6122.03|6121.53|6121.78|6121.28|201
1737737200000|2025-01-24 16:46:40|6121.9|6121.4|6121.53|6121.03|6121.9|6121.4|6121.28|6120.78|516
1737737210000|2025-01-24 16:46:50|6121.65|6121.15|6121.78|6121.28|6121.78|6121.28|6121.65|6121.15|72
1737737220000|2025-01-24 16:47:00|6122.03|6121.53|6122.03|6121.53|6122.03|6121.53|6121.78|6121.28|508
1737737230000|2025-01-24 16:47:10|||||||||43
1737737240000|2025-01-24 16:47:20|6122.28|6121.78|6122.28|6121.78|6122.28|6121.78|6122.03|6121.53|338
1737737250000|2025-01-24 16:47:30|||||||||267
1737737260000|2025-01-24 16:47:40|6122.03|6121.53|6122.28|6121.78|6122.28|6121.78|6122.03|6121.53|199
1737737270000|2025-01-24 16:47:50|||||||||27
1737737280000|2025-01-24 16:48:00|6122.4|6121.9|6122.28|6121.78|6122.53|6122.03|6122.28|6121.78|394
1737737290000|2025-01-24 16:48:10|6122.15|6121.65|6122.28|6121.78|6122.28|6121.78|6122.15|6121.65|38
1737737300000|2025-01-24 16:48:20|6122.15|6121.65|6122.28|6121.78|6122.28|6121.78|6122.15|6121.65|174
1737737310000|2025-01-24 16:48:30|||||||||25
1737737320000|2025-01-24 16:48:40|6122.15|6121.65|6122.03|6121.53|6122.28|6121.78|6122.03|6121.53|175
1737737330000|2025-01-24 16:48:50|6122.28|6121.78|6122.28|6121.78|6122.28|6121.78|6122.03|6121.53|128
1737737340000|2025-01-24 16:49:00|||||||||27
1737737350000|2025-01-24 16:49:10|6122.53|6122.03|6122.53|6122.03|6122.53|6122.03|6122.53|6122.03|387
1737737360000|2025-01-24 16:49:20|||||||||284
1737737370000|2025-01-24 16:49:30|||||||||23
1737737380000|2025-01-24 16:49:40|6122.4|6121.9|6122.53|6122.03|6122.53|6122.03|6122.28|6121.78|170
1737737390000|2025-01-24 16:49:50|||||||||120
1737737400000|2025-01-24 16:50:00|6122.78|6122.28|6122.78|6122.28|6122.78|6122.28|6122.53|6122.03|407
1737737410000|2025-01-24 16:50:10|6123.03|6122.53|6122.78|6122.28|6123.03|6122.53|6122.78|6122.28|381
1737737420000|2025-01-24 16:50:20|6123.03|6122.53|6123.28|6122.78|6123.28|6122.78|6123.03|6122.53|326
1737737430000|2025-01-24 16:50:30|6123.15|6122.65|6123.28|6122.78|6123.28|6122.78|6123.03|6122.53|185
1737737440000|2025-01-24 16:50:40|6123.03|6122.53|6123.03|6122.53|6123.28|6122.78|6123.03|6122.53|287
1737737450000|2025-01-24 16:50:50|6123.15|6122.65|6123.03|6122.53|6123.28|6122.78|6123.03|6122.53|223
1737737460000|2025-01-24 16:51:00|6123.28|6122.78|6123.53|6123.03|6123.53|6123.03|6123.15|6122.65|745
1737737470000|2025-01-24 16:51:10|||||||||66
1737737480000|2025-01-24 16:51:20|6123.28|6122.78|6123.53|6123.03|6123.53|6123.03|6123.28|6122.78|439
1737737490000|2025-01-24 16:51:30|||||||||125
1737737500000|2025-01-24 16:51:40|6123.28|6122.78|6123.53|6123.03|6123.53|6123.03|6123.28|6122.78|241
1737737510000|2025-01-24 16:51:50|||||||||30
1737737520000|2025-01-24 16:52:00|6123.4|6122.9|6123.28|6122.78|6123.53|6123.03|6123.28|6122.78|233
1737737530000|2025-01-24 16:52:10|6123.15|6122.65|6123.28|6122.78|6123.28|6122.78|6123.03|6122.53|645
1737737540000|2025-01-24 16:52:20|6123.4|6122.9|6123.53|6123.03|6123.53|6123.03|6123.28|6122.78|337
1737737550000|2025-01-24 16:52:30|6123.4|6122.9|6123.28|6122.78|6123.4|6122.9|6123.28|6122.78|122
1737737560000|2025-01-24 16:52:40|6123.03|6122.53|6123.53|6123.03|6123.53|6123.03|6123.03|6122.53|308
1737737570000|2025-01-24 16:52:50|6123.4|6122.9|6123.15|6122.65|6123.4|6122.9|6123.15|6122.65|85
1737737580000|2025-01-24 16:53:00|6123.03|6122.53|6123.78|6123.28|6123.78|6123.28|6122.78|6122.28|821
1737737590000|2025-01-24 16:53:10|6124.03|6123.53|6123.78|6123.28|6124.03|6123.53|6123.78|6123.28|449
1737737600000|2025-01-24 16:53:20|||||||||322
1737737610000|2025-01-24 16:53:30|6123.53|6123.03|6123.78|6123.28|6123.78|6123.28|6123.53|6123.03|170
1737737620000|2025-01-24 16:53:40|6123.65|6123.15|6123.53|6123.03|6123.78|6123.28|6123.53|6123.03|225
1737737630000|2025-01-24 16:53:50|6123.03|6122.53|6123.28|6122.78|6123.28|6122.78|6123.03|6122.53|694
1737737640000|2025-01-24 16:54:00|||||||||108
1737737650000|2025-01-24 16:54:10|6123.15|6122.65|6122.53|6122.03|6123.15|6122.65|6122.53|6122.03|729
1737737660000|2025-01-24 16:54:20|6122.28|6121.78|6122.28|6121.78|6122.53|6122.03|6122.03|6121.53|496
1737737670000|2025-01-24 16:54:30|6122.15|6121.65|6122.28|6121.78|6122.28|6121.78|6122.03|6121.53|298
1737737680000|2025-01-24 16:54:40|6122.4|6121.9|6122.78|6122.28|6122.78|6122.28|6122.4|6121.9|216
1737737690000|2025-01-24 16:54:50|6122.53|6122.03|6122.28|6121.78|6122.53|6122.03|6122.28|6121.78|223
1737737700000|2025-01-24 16:55:00|6122.53|6122.03|6122.78|6122.28|6122.78|6122.28|6122.28|6121.78|575
1737737710000|2025-01-24 16:55:10|6122.53|6122.03|6121.78|6121.28|6122.53|6122.03|6121.78|6121.28|395
1737737720000|2025-01-24 16:55:20|6122.03|6121.53|6121.28|6120.78|6122.03|6121.53|6121.03|6120.53|834
1737737730000|2025-01-24 16:55:30|6121.53|6121.03|6121.53|6121.03|6121.53|6121.03|6121.28|6120.78|391
1737737740000|2025-01-24 16:55:40|6121.78|6121.28|6121.53|6121.03|6121.78|6121.28|6121.53|6121.03|291
1737737750000|2025-01-24 16:55:50|||||||||201
1737737760000|2025-01-24 16:56:00|6121.28|6120.78|6120.78|6120.28|6121.53|6121.03|6120.78|6120.28|1007
1737737770000|2025-01-24 16:56:10|6120.53|6120.03|6119.78|6119.28|6120.53|6120.03|6119.78|6119.28|1422
1737737780000|2025-01-24 16:56:20|6120.03|6119.53|6119.78|6119.28|6120.28|6119.78|6119.53|6119.03|764
1737737790000|2025-01-24 16:56:30|6120.03|6119.53|6118.53|6118.03|6120.03|6119.53|6118.28|6117.78|1283
1737737800000|2025-01-24 16:56:40|6118.78|6118.28|6118.28|6117.78|6118.78|6118.28|6118.03|6117.53|1268
1737737810000|2025-01-24 16:56:50|6118.53|6118.03|6118.53|6118.03|6118.78|6118.28|6118.03|6117.53|812
1737737820000|2025-01-24 16:57:00|6118.4|6117.9|6118.78|6118.28|6118.78|6118.28|6118.28|6117.78|859
1737737830000|2025-01-24 16:57:10|6119.03|6118.53|6119.03|6118.53|6119.28|6118.78|6119.03|6118.53|739
1737737840000|2025-01-24 16:57:20|6118.78|6118.28|6119.03|6118.53|6119.03|6118.53|6118.53|6118.03|621
1737737850000|2025-01-24 16:57:30|6119.28|6118.78|6119.53|6119.03|6119.78|6119.28|6119.28|6118.78|276
1737737860000|2025-01-24 16:57:40|6119.28|6118.78|6119.28|6118.78|6119.28|6118.78|6119.03|6118.53|291
1737737870000|2025-01-24 16:57:50|6119.4|6118.9|6119.53|6119.03|6119.78|6119.28|6119.28|6118.78|181
1737737880000|2025-01-24 16:58:00|6119.28|6118.78|6118.53|6118.03|6119.28|6118.78|6118.53|6118.03|562
1737737890000|2025-01-24 16:58:10|6118.28|6117.78|6117.53|6117.03|6118.28|6117.78|6117.28|6116.78|678
1737737900000|2025-01-24 16:58:20|6117.28|6116.78|6116.53|6116.03|6117.28|6116.78|6116.53|6116.03|1137
1737737910000|2025-01-24 16:58:30|6116.28|6115.78|6116.53|6116.03|6116.78|6116.28|6116.03|6115.53|1108
1737737920000|2025-01-24 16:58:40|6116.28|6115.78|6116.28|6115.78|6116.53|6116.03|6116.03|6115.53|572
1737737930000|2025-01-24 16:58:50|6116.15|6115.65|6116.78|6116.28|6116.78|6116.28|6116.03|6115.53|512
1737737940000|2025-01-24 16:59:00|6116.53|6116.03|6116.03|6115.53|6116.53|6116.03|6115.78|6115.28|816
1737737950000|2025-01-24 16:59:10|6116.28|6115.78|6115.03|6114.53|6116.28|6115.78|6115.03|6114.53|642
1737737960000|2025-01-24 16:59:20|6115.28|6114.78|6115.03|6114.53|6115.53|6115.03|6115.03|6114.53|709
1737737970000|2025-01-24 16:59:30|6114.78|6114.28|6115.28|6114.78|6115.28|6114.78|6114.53|6114.03|920
1737737980000|2025-01-24 16:59:40|6115.53|6115.03|6115.28|6114.78|6115.53|6115.03|6115.03|6114.53|381
1737737990000|2025-01-24 16:59:50|6115.03|6114.53|6116.03|6115.53|6116.28|6115.78|6115.03|6114.53|699
1737738000000|2025-01-24 17:00:00|6115.78|6115.28|6116.03|6115.53|6116.28|6115.78|6115.78|6115.28|341
1737738010000|2025-01-24 17:00:10|6116.28|6115.78|6115.53|6115.03|6116.28|6115.78|6115.03|6114.53|473
1737738020000|2025-01-24 17:00:20|6115.65|6115.15|6115.03|6114.53|6115.78|6115.28|6114.78|6114.28|368
1737738030000|2025-01-24 17:00:30|6114.78|6114.28|6115.28|6114.78|6115.28|6114.78|6114.53|6114.03|512
1737738040000|2025-01-24 17:00:40|6115.03|6114.53|6113.78|6113.28|6115.28|6114.78|6113.53|6113.03|1217
1737738050000|2025-01-24 17:00:50|6114.28|6113.78|6114.03|6113.53|6114.28|6113.78|6113.78|6113.28|627
1737738060000|2025-01-24 17:01:00|6114.15|6113.65|6114.28|6113.78|6114.53|6114.03|6113.78|6113.28|853
1737738070000|2025-01-24 17:01:10|6114.53|6114.03|6115.28|6114.78|6115.28|6114.78|6114.28|6113.78|668
1737738080000|2025-01-24 17:01:20|6115.03|6114.53|6115.53|6115.03|6115.53|6115.03|6114.78|6114.28|599
1737738090000|2025-01-24 17:01:30|6115.78|6115.28|6115.03|6114.53|6115.78|6115.28|6114.78|6114.28|507
1737738100000|2025-01-24 17:01:40|6115.15|6114.65|6114.78|6114.28|6115.15|6114.65|6114.53|6114.03|297
1737738110000|2025-01-24 17:01:50|6115.03|6114.53|6115.03|6114.53|6115.03|6114.53|6114.78|6114.28|276
1737738120000|2025-01-24 17:02:00|6115.28|6114.78|6115.53|6115.03|6115.65|6115.15|6115.03|6114.53|450
1737738130000|2025-01-24 17:02:10|6115.78|6115.28|6115.28|6114.78|6115.78|6115.28|6115.03|6114.53|270
1737738140000|2025-01-24 17:02:20|6115.4|6114.9|6115.53|6115.03|6115.53|6115.03|6115.28|6114.78|177
1737738150000|2025-01-24 17:02:30|6115.03|6114.53|6115.03|6114.53|6115.28|6114.78|6114.78|6114.28|510
1737738160000|2025-01-24 17:02:40|6115.28|6114.78|6116.03|6115.53|6116.03|6115.53|6115.28|6114.78|503
1737738170000|2025-01-24 17:02:50|6116.15|6115.65|6116.28|6115.78|6116.53|6116.03|6116.15|6115.65|654
1737738180000|2025-01-24 17:03:00|6116.03|6115.53|6116.78|6116.28|6117.03|6116.53|6116.03|6115.53|528
1737738190000|2025-01-24 17:03:10|6116.9|6116.4|6116.78|6116.28|6116.9|6116.4|6116.78|6116.28|138
1737738200000|2025-01-24 17:03:20|6116.9|6116.4|6116.78|6116.28|6117.03|6116.53|6116.78|6116.28|575
1737738210000|2025-01-24 17:03:30|6117.03|6116.53|6117.03|6116.53|6117.15|6116.65|6116.78|6116.28|394
1737738220000|2025-01-24 17:03:40|6116.78|6116.28|6116.78|6116.28|6117.15|6116.65|6116.78|6116.28|416
1737738230000|2025-01-24 17:03:50|6117.03|6116.53|6116.28|6115.78|6117.03|6116.53|6116.03|6115.53|638
1737738240000|2025-01-24 17:04:00|6116.53|6116.03|6117.03|6116.53|6117.03|6116.53|6116.53|6116.03|263
1737738250000|2025-01-24 17:04:10|6116.78|6116.28|6116.78|6116.28|6117.03|6116.53|6116.53|6116.03|218
1737738260000|2025-01-24 17:04:20|6116.53|6116.03|6116.03|6115.53|6116.78|6116.28|6116.03|6115.53|347
1737738270000|2025-01-24 17:04:30|6115.78|6115.28|6115.65|6115.15|6115.78|6115.28|6115.28|6114.78|283
1737738280000|2025-01-24 17:04:40|6115.78|6115.28|6115.53|6115.03|6115.78|6115.28|6115.53|6115.03|353
1737738290000|2025-01-24 17:04:50|6115.4|6114.9|6116.03|6115.53|6116.03|6115.53|6115.28|6114.78|316
1737738300000|2025-01-24 17:05:00|6115.78|6115.28|6115.53|6115.03|6116.03|6115.53|6115.53|6115.03|299
1737738310000|2025-01-24 17:05:10|6115.28|6114.78|6115.28|6114.78|6115.53|6115.03|6115.28|6114.78|210
1737738320000|2025-01-24 17:05:20|6115.53|6115.03|6115.28|6114.78|6115.53|6115.03|6115.15|6114.65|223
1737738330000|2025-01-24 17:05:30|6115.15|6114.65|6115.78|6115.28|6115.78|6115.28|6115.15|6114.65|314
1737738340000|2025-01-24 17:05:40|6115.65|6115.15|6115.53|6115.03|6115.65|6115.15|6115.4|6114.9|133
1737738350000|2025-01-24 17:05:50|6115.65|6115.15|6115.65|6115.15|6115.78|6115.28|6115.53|6115.03|172
1737738360000|2025-01-24 17:06:00|6115.78|6115.28|6115.65|6115.15|6115.78|6115.28|6115.28|6114.78|152
1737738370000|2025-01-24 17:06:10|6115.53|6115.03|6115.78|6115.28|6115.78|6115.28|6115.28|6114.78|269
1737738380000|2025-01-24 17:06:20|6116.03|6115.53|6115.78|6115.28|6116.03|6115.53|6115.53|6115.03|364
1737738390000|2025-01-24 17:06:30|6115.9|6115.4|6116.28|6115.78|6116.28|6115.78|6115.9|6115.4|200
1737738400000|2025-01-24 17:06:40|6116.53|6116.03|6117.03|6116.53|6117.03|6116.53|6116.53|6116.03|289
1737738410000|2025-01-24 17:06:50|6117.28|6116.78|6117.78|6117.28|6117.78|6117.28|6117.28|6116.78|499
1737738420000|2025-01-24 17:07:00|6118.03|6117.53|6118.53|6118.03|6118.78|6118.28|6118.03|6117.53|944
1737738430000|2025-01-24 17:07:10|6118.65|6118.15|6118.53|6118.03|6118.78|6118.28|6118.53|6118.03|256
1737738440000|2025-01-24 17:07:20|6118.78|6118.28|6118.28|6117.78|6118.78|6118.28|6118.28|6117.78|302
1737738450000|2025-01-24 17:07:30|6118.03|6117.53|6117.28|6116.78|6118.28|6117.78|6117.28|6116.78|672
1737738460000|2025-01-24 17:07:40|6117.03|6116.53|6116.78|6116.28|6117.03|6116.53|6116.53|6116.03|469
1737738470000|2025-01-24 17:07:50|6116.53|6116.03|6115.78|6115.28|6116.53|6116.03|6115.78|6115.28|514
1737738480000|2025-01-24 17:08:00|6115.53|6115.03|6115.28|6114.78|6115.78|6115.28|6115.03|6114.53|576
1737738490000|2025-01-24 17:08:10|6115.03|6114.53|6115.28|6114.78|6115.28|6114.78|6115.03|6114.53|324
1737738500000|2025-01-24 17:08:20|6115.03|6114.53|6115.03|6114.53|6115.28|6114.78|6115.03|6114.53|263
1737738510000|2025-01-24 17:08:30|6114.78|6114.28|6115.03|6114.53|6115.03|6114.53|6114.28|6113.78|561
1737738520000|2025-01-24 17:08:40|6114.78|6114.28|6115.53|6115.03|6115.53|6115.03|6114.78|6114.28|448
1737738530000|2025-01-24 17:08:50|6115.78|6115.28|6116.03|6115.53|6116.03|6115.53|6115.78|6115.28|287
1737738540000|2025-01-24 17:09:00|6116.28|6115.78|6117.03|6116.53|6117.03|6116.53|6116.28|6115.78|531
1737738550000|2025-01-24 17:09:10|6117.15|6116.65|6117.53|6117.03|6117.53|6117.03|6117.03|6116.53|364
1737738560000|2025-01-24 17:09:20|6117.78|6117.28|6118.03|6117.53|6118.03|6117.53|6117.53|6117.03|406
1737738570000|2025-01-24 17:09:30|6117.78|6117.28|6117.28|6116.78|6117.78|6117.28|6117.03|6116.53|306
1737738580000|2025-01-24 17:09:40|6116.78|6116.28|6116.78|6116.28|6117.03|6116.53|6116.78|6116.28|380
1737738590000|2025-01-24 17:09:50|6117.03|6116.53|6116.78|6116.28|6117.03|6116.53|6116.78|6116.28|174
1737738600000|2025-01-24 17:10:00|6117.03|6116.53|6117.03|6116.53|6117.28|6116.78|6116.78|6116.28|232
1737738610000|2025-01-24 17:10:10|6116.78|6116.28|6116.53|6116.03|6117.03|6116.53|6116.53|6116.03|199
1737738620000|2025-01-24 17:10:20|6116.28|6115.78|6116.03|6115.53|6116.53|6116.03|6116.03|6115.53|218
1737738630000|2025-01-24 17:10:30|6116.28|6115.78|6116.53|6116.03|6116.53|6116.03|6116.03|6115.53|451
1737738640000|2025-01-24 17:10:40|6116.4|6115.9|6116.28|6115.78|6116.53|6116.03|6116.15|6115.65|180
1737738650000|2025-01-24 17:10:50|6116.15|6115.65|6116.03|6115.53|6116.15|6115.65|6115.78|6115.28|207
1737738660000|2025-01-24 17:11:00|6115.78|6115.28|6115.53|6115.03|6115.78|6115.28|6115.53|6115.03|248
1737738670000|2025-01-24 17:11:10|6115.78|6115.28|6115.78|6115.28|6116.03|6115.53|6115.78|6115.28|348
1737738680000|2025-01-24 17:11:20|6116.03|6115.53|6116.15|6115.65|6116.28|6115.78|6116.03|6115.53|149
1737738690000|2025-01-24 17:11:30|6116.28|6115.78|6116.4|6115.9|6116.53|6116.03|6115.78|6115.28|289
1737738700000|2025-01-24 17:11:40|6116.53|6116.03|6117.28|6116.78|6117.28|6116.78|6116.53|6116.03|137
1737738710000|2025-01-24 17:11:50|6117.15|6116.65|6117.03|6116.53|6117.28|6116.78|6117.03|6116.53|165
1737738720000|2025-01-24 17:12:00|6117.28|6116.78|6117.03|6116.53|6117.78|6117.28|6117.03|6116.53|392
1737738730000|2025-01-24 17:12:10|6116.78|6116.28|6116.28|6115.78|6116.78|6116.28|6116.28|6115.78|152
1737738740000|2025-01-24 17:12:20|6116.53|6116.03|6116.53|6116.03|6116.53|6116.03|6116.28|6115.78|170
1737738750000|2025-01-24 17:12:30|6116.28|6115.78|6116.53|6116.03|6116.65|6116.15|6116.28|6115.78|218
1737738760000|2025-01-24 17:12:40|6116.4|6115.9|6116.28|6115.78|6116.53|6116.03|6116.03|6115.53|243
1737738770000|2025-01-24 17:12:50|6116.15|6115.65|6116.28|6115.78|6116.28|6115.78|6116.15|6115.65|159
1737738780000|2025-01-24 17:13:00|6116.15|6115.65|6116.53|6116.03|6116.53|6116.03|6116.03|6115.53|296
1737738790000|2025-01-24 17:13:10|6116.78|6116.28|6115.9|6115.4|6116.78|6116.28|6115.78|6115.28|341
1737738800000|2025-01-24 17:13:20|6116.03|6115.53|6116.03|6115.53|6116.03|6115.53|6115.78|6115.28|55
1737738810000|2025-01-24 17:13:30|6115.78|6115.28|6115.78|6115.28|6116.03|6115.53|6115.53|6115.03|147
1737738820000|2025-01-24 17:13:40|6116.03|6115.53|6115.78|6115.28|6116.03|6115.53|6115.78|6115.28|194
1737738830000|2025-01-24 17:13:50|||||||||43
1737738840000|2025-01-24 17:14:00|6115.53|6115.03|6115.78|6115.28|6116.03|6115.53|6115.53|6115.03|320
1737738850000|2025-01-24 17:14:10|6116.03|6115.53|6115.28|6114.78|6116.03|6115.53|6115.28|6114.78|143
1737738860000|2025-01-24 17:14:20|6115.03|6114.53|6114.53|6114.03|6115.03|6114.53|6114.53|6114.03|299
1737738870000|2025-01-24 17:14:30|6114.78|6114.28|6115.28|6114.78|6115.28|6114.78|6114.78|6114.28|304
1737738880000|2025-01-24 17:14:40|6115.53|6115.03|6115.53|6115.03|6115.78|6115.28|6115.28|6114.78|271
1737738890000|2025-01-24 17:14:50|6115.4|6114.9|6115.28|6114.78|6115.4|6114.9|6115.28|6114.78|58
1737738900000|2025-01-24 17:15:00|6115.53|6115.03|6115.03|6114.53|6115.53|6115.03|6115.03|6114.53|168
1737738910000|2025-01-24 17:15:10|6115.28|6114.78|6115.28|6114.78|6115.28|6114.78|6115.03|6114.53|143
1737738920000|2025-01-24 17:15:20|6115.53|6115.03|6115.28|6114.78|6115.53|6115.03|6115.28|6114.78|300
1737738930000|2025-01-24 17:15:30|6115.03|6114.53|6115.03|6114.53|6115.03|6114.53|6115.03|6114.53|92
1737738940000|2025-01-24 17:15:40|6114.78|6114.28|6115.03|6114.53|6115.03|6114.53|6114.78|6114.28|121
1737738950000|2025-01-24 17:15:50|6114.78|6114.28|6114.78|6114.28|6115.03|6114.53|6114.53|6114.03|258
1737738960000|2025-01-24 17:16:00|6115.03|6114.53|6115.03|6114.53|6115.28|6114.78|6115.03|6114.53|164
1737738970000|2025-01-24 17:16:10|6115.28|6114.78|6115.28|6114.78|6115.4|6114.9|6115.28|6114.78|178
1737738980000|2025-01-24 17:16:20|6115.53|6115.03|6115.4|6114.9|6115.53|6115.03|6115.03|6114.53|199
1737738990000|2025-01-24 17:16:30|6115.28|6114.78|6116.03|6115.53|6116.03|6115.53|6115.28|6114.78|162
1737739000000|2025-01-24 17:16:40|6116.28|6115.78|6116.28|6115.78|6116.28|6115.78|6116.28|6115.78|107
1737739010000|2025-01-24 17:16:50|6116.53|6116.03|6116.28|6115.78|6116.53|6116.03|6116.28|6115.78|236
1737739020000|2025-01-24 17:17:00|6116.53|6116.03|6116.53|6116.03|6116.53|6116.03|6116.53|6116.03|206
1737739030000|2025-01-24 17:17:10|6116.4|6115.9|6116.28|6115.78|6116.53|6116.03|6116.28|6115.78|133
1737739040000|2025-01-24 17:17:20|6116.53|6116.03|6117.03|6116.53|6117.28|6116.78|6116.53|6116.03|323
1737739050000|2025-01-24 17:17:30|6116.78|6116.28|6117.03|6116.53|6117.03|6116.53|6116.78|6116.28|110
1737739060000|2025-01-24 17:17:40|6116.78|6116.28|6117.03|6116.53|6117.03|6116.53|6116.78|6116.28|147
1737739070000|2025-01-24 17:17:50|6117.15|6116.65|6117.03|6116.53|6117.15|6116.65|6117.03|6116.53|53
1737739080000|2025-01-24 17:18:00|6117.15|6116.65|6116.78|6116.28|6117.15|6116.65|6116.78|6116.28|244
1737739090000|2025-01-24 17:18:10|6116.53|6116.03|6117.03|6116.53|6117.03|6116.53|6116.53|6116.03|342
1737739100000|2025-01-24 17:18:20|6117.15|6116.65|6117.03|6116.53|6117.15|6116.65|6117.03|6116.53|145
1737739110000|2025-01-24 17:18:30|6117.28|6116.78|6117.28|6116.78|6117.28|6116.78|6117.28|6116.78|77
1737739120000|2025-01-24 17:18:40|6117.03|6116.53|6116.53|6116.03|6117.03|6116.53|6116.28|6115.78|320
1737739130000|2025-01-24 17:18:50|6116.4|6115.9|6116.78|6116.28|6116.78|6116.28|6116.4|6115.9|66
1737739140000|2025-01-24 17:19:00|6117.03|6116.53|6116.78|6116.28|6117.03|6116.53|6116.53|6116.03|167
1737739150000|2025-01-24 17:19:10|6116.9|6116.4|6117.03|6116.53|6117.03|6116.53|6116.78|6116.28|164
1737739160000|2025-01-24 17:19:20|6116.78|6116.28|6117.03|6116.53|6117.28|6116.78|6116.78|6116.28|203
1737739170000|2025-01-24 17:19:30|6116.9|6116.4|6116.78|6116.28|6117.03|6116.53|6116.78|6116.28|108
1737739180000|2025-01-24 17:19:40|6117.03|6116.53|6117.28|6116.78|6117.53|6117.03|6117.03|6116.53|242
1737739190000|2025-01-24 17:19:50|6117.03|6116.53|6117.28|6116.78|6117.28|6116.78|6117.03|6116.53|62
1737739200000|2025-01-24 17:20:00|6117.03|6116.53|6117.28|6116.78|6117.28|6116.78|6117.03|6116.53|236
1737739210000|2025-01-24 17:20:10|6117.4|6116.9|6117.53|6117.03|6117.53|6117.03|6117.4|6116.9|79
1737739220000|2025-01-24 17:20:20|6117.65|6117.15|6117.78|6117.28|6117.78|6117.28|6117.53|6117.03|237
1737739230000|2025-01-24 17:20:30|6117.65|6117.15|6117.03|6116.53|6117.65|6117.15|6117.03|6116.53|320
1737739240000|2025-01-24 17:20:40|6117.15|6116.65|6117.03|6116.53|6117.15|6116.65|6117.03|6116.53|85
1737739250000|2025-01-24 17:20:50|6117.28|6116.78|6117.03|6116.53|6117.28|6116.78|6117.03|6116.53|81
1737739260000|2025-01-24 17:21:00|6117.15|6116.65|6117.53|6117.03|6117.53|6117.03|6117.15|6116.65|134
1737739270000|2025-01-24 17:21:10|||||||||50
1737739280000|2025-01-24 17:21:20|6117.78|6117.28|6117.78|6117.28|6117.78|6117.28|6117.78|6117.28|33
1737739290000|2025-01-24 17:21:30|6118.03|6117.53|6118.03|6117.53|6118.28|6117.78|6118.03|6117.53|285
1737739300000|2025-01-24 17:21:40|6118.15|6117.65|6118.53|6118.03|6118.53|6118.03|6118.15|6117.65|337
1737739310000|2025-01-24 17:21:50|6118.65|6118.15|6118.53|6118.03|6118.65|6118.15|6118.53|6118.03|272
1737739320000|2025-01-24 17:22:00|6118.65|6118.15|6118.78|6118.28|6118.78|6118.28|6118.53|6118.03|141
1737739330000|2025-01-24 17:22:10|6118.9|6118.4|6118.78|6118.28|6119.03|6118.53|6118.78|6118.28|311
1737739340000|2025-01-24 17:22:20|6119.03|6118.53|6119.53|6119.03|6119.53|6119.03|6118.78|6118.28|334
1737739350000|2025-01-24 17:22:30|6119.78|6119.28|6119.78|6119.28|6119.78|6119.28|6119.78|6119.28|391
1737739360000|2025-01-24 17:22:40|6119.53|6119.03|6119.4|6118.9|6119.78|6119.28|6119.4|6118.9|277
1737739370000|2025-01-24 17:22:50|6119.28|6118.78|6119.53|6119.03|6119.78|6119.28|6119.28|6118.78|460
1737739380000|2025-01-24 17:23:00|6119.28|6118.78|6119.78|6119.28|6119.78|6119.28|6119.28|6118.78|247
1737739390000|2025-01-24 17:23:10|6120.03|6119.53|6120.28|6119.78|6120.28|6119.78|6119.78|6119.28|322
1737739400000|2025-01-24 17:23:20|6120.53|6120.03|6120.53|6120.03|6120.53|6120.03|6120.53|6120.03|141
1737739410000|2025-01-24 17:23:30|6120.4|6119.9|6120.78|6120.28|6120.78|6120.28|6120.4|6119.9|389
1737739420000|2025-01-24 17:23:40|6121.03|6120.53|6120.78|6120.28|6121.03|6120.53|6120.78|6120.28|171
1737739430000|2025-01-24 17:23:50|6120.53|6120.03|6120.78|6120.28|6120.78|6120.28|6120.53|6120.03|207
1737739440000|2025-01-24 17:24:00|6120.53|6120.03|6120.78|6120.28|6120.78|6120.28|6120.53|6120.03|309
1737739450000|2025-01-24 17:24:10|6121.03|6120.53|6120.53|6120.03|6121.03|6120.53|6120.53|6120.03|367
1737739460000|2025-01-24 17:24:20|6120.78|6120.28|6120.78|6120.28|6120.78|6120.28|6120.53|6120.03|196
1737739470000|2025-01-24 17:24:30|6120.53|6120.03|6120.28|6119.78|6120.78|6120.28|6120.03|6119.53|332
1737739480000|2025-01-24 17:24:40|6120.53|6120.03|6119.65|6119.15|6120.53|6120.03|6119.53|6119.03|465
1737739490000|2025-01-24 17:24:50|6119.78|6119.28|6120.15|6119.65|6120.28|6119.78|6119.78|6119.28|330
1737739500000|2025-01-24 17:25:00|6120.28|6119.78|6120.28|6119.78|6120.53|6120.03|6120.03|6119.53|217
1737739510000|2025-01-24 17:25:10|6120.4|6119.9|6120.28|6119.78|6120.53|6120.03|6120.28|6119.78|245
1737739520000|2025-01-24 17:25:20|6120.03|6119.53|6120.03|6119.53|6120.03|6119.53|6119.78|6119.28|149
1737739530000|2025-01-24 17:25:30|6120.28|6119.78|6120.03|6119.53|6120.28|6119.78|6119.78|6119.28|268
1737739540000|2025-01-24 17:25:40|6120.28|6119.78|6120.78|6120.28|6120.78|6120.28|6120.03|6119.53|164
1737739550000|2025-01-24 17:25:50|6121.03|6120.53|6121.03|6120.53|6121.03|6120.53|6120.78|6120.28|254
1737739560000|2025-01-24 17:26:00|6121.15|6120.65|6121.03|6120.53|6121.15|6120.65|6120.78|6120.28|163
1737739570000|2025-01-24 17:26:10|6120.9|6120.4|6120.78|6120.28|6120.9|6120.4|6120.53|6120.03|146
1737739580000|2025-01-24 17:26:20|6120.65|6120.15|6120.78|6120.28|6120.78|6120.28|6120.53|6120.03|247
1737739590000|2025-01-24 17:26:30|6120.53|6120.03|6120.53|6120.03|6120.53|6120.03|6120.03|6119.53|294
1737739600000|2025-01-24 17:26:40|6120.78|6120.28|6120.78|6120.28|6120.78|6120.28|6120.78|6120.28|62
1737739610000|2025-01-24 17:26:50|6121.03|6120.53|6120.53|6120.03|6121.03|6120.53|6120.53|6120.03|214
1737739620000|2025-01-24 17:27:00|6120.78|6120.28|6120.65|6120.15|6120.78|6120.28|6120.28|6119.78|217
1737739630000|2025-01-24 17:27:10|6120.78|6120.28|6120.28|6119.78|6120.78|6120.28|6120.28|6119.78|203
1737739640000|2025-01-24 17:27:20|6120.03|6119.53|6119.65|6119.15|6120.03|6119.53|6119.53|6119.03|374
1737739650000|2025-01-24 17:27:30|6119.53|6119.03|6118.28|6117.78|6119.53|6119.03|6118.28|6117.78|638
1737739660000|2025-01-24 17:27:40|6118.03|6117.53|6118.03|6117.53|6118.28|6117.78|6118.03|6117.53|464
1737739670000|2025-01-24 17:27:50|6117.78|6117.28|6117.28|6116.78|6118.03|6117.53|6117.28|6116.78|469
1737739680000|2025-01-24 17:28:00|6117.03|6116.53|6116.53|6116.03|6117.03|6116.53|6116.03|6115.53|644
1737739690000|2025-01-24 17:28:10|6116.28|6115.78|6116.78|6116.28|6116.78|6116.28|6116.28|6115.78|166
1737739700000|2025-01-24 17:28:20|6117.03|6116.53|6116.78|6116.28|6117.03|6116.53|6116.53|6116.03|378
1737739710000|2025-01-24 17:28:30|6117.03|6116.53|6116.53|6116.03|6117.03|6116.53|6116.53|6116.03|282
1737739720000|2025-01-24 17:28:40|6116.78|6116.28|6116.53|6116.03|6116.78|6116.28|6116.53|6116.03|119
1737739730000|2025-01-24 17:28:50|6116.28|6115.78|6116.28|6115.78|6116.53|6116.03|6116.03|6115.53|469
1737739740000|2025-01-24 17:29:00|6116.03|6115.53|6114.53|6114.03|6116.03|6115.53|6114.28|6113.78|1019
1737739750000|2025-01-24 17:29:10|6114.78|6114.28|6114.78|6114.28|6115.15|6114.65|6114.53|6114.03|696
1737739760000|2025-01-24 17:29:20|6114.53|6114.03|6114.53|6114.03|6114.78|6114.28|6114.53|6114.03|453
1737739770000|2025-01-24 17:29:30|6114.28|6113.78|6114.53|6114.03|6114.53|6114.03|6114.03|6113.53|604
1737739780000|2025-01-24 17:29:40|6114.65|6114.15|6114.78|6114.28|6115.03|6114.53|6114.53|6114.03|454
1737739790000|2025-01-24 17:29:50|6115.03|6114.53|6115.03|6114.53|6115.4|6114.9|6114.78|6114.28|423
1737739800000|2025-01-24 17:30:00|6115.28|6114.78|6115.03|6114.53|6115.28|6114.78|6114.53|6114.03|444
1737739810000|2025-01-24 17:30:10|6114.78|6114.28|6114.65|6114.15|6115.03|6114.53|6114.53|6114.03|301
1737739820000|2025-01-24 17:30:20|6114.53|6114.03|6114.78|6114.28|6115.03|6114.53|6114.53|6114.03|208
1737739830000|2025-01-24 17:30:30|6114.65|6114.15|6115.28|6114.78|6115.28|6114.78|6114.53|6114.03|462
1737739840000|2025-01-24 17:30:40|6115.03|6114.53|6115.03|6114.53|6115.53|6115.03|6115.03|6114.53|380
1737739850000|2025-01-24 17:30:50|6114.78|6114.28|6114.78|6114.28|6114.78|6114.28|6114.53|6114.03|188
1737739860000|2025-01-24 17:31:00|6114.53|6114.03|6114.53|6114.03|6114.78|6114.28|6114.28|6113.78|354
1737739870000|2025-01-24 17:31:10|6114.78|6114.28|6115.53|6115.03|6115.53|6115.03|6114.78|6114.28|445
1737739880000|2025-01-24 17:31:20|6115.28|6114.78|6115.28|6114.78|6115.53|6115.03|6115.03|6114.53|200
1737739890000|2025-01-24 17:31:30|6114.78|6114.28|6115.03|6114.53|6115.03|6114.53|6114.53|6114.03|364
1737739900000|2025-01-24 17:31:40|6114.9|6114.4|6115.03|6114.53|6115.03|6114.53|6114.78|6114.28|165
1737739910000|2025-01-24 17:31:50|6114.9|6114.4|6115.03|6114.53|6115.03|6114.53|6114.78|6114.28|175
1737739920000|2025-01-24 17:32:00|6114.78|6114.28|6114.78|6114.28|6115.53|6115.03|6114.78|6114.28|249
1737739930000|2025-01-24 17:32:10|6114.9|6114.4|6115.03|6114.53|6115.28|6114.78|6114.78|6114.28|280
1737739940000|2025-01-24 17:32:20|6115.15|6114.65|6116.28|6115.78|6116.28|6115.78|6115.15|6114.65|493
1737739950000|2025-01-24 17:32:30|6116.53|6116.03|6116.53|6116.03|6116.78|6116.28|6116.28|6115.78|295
1737739960000|2025-01-24 17:32:40|6116.4|6115.9|6116.03|6115.53|6116.4|6115.9|6115.78|6115.28|258
1737739970000|2025-01-24 17:32:50|6116.28|6115.78|6115.53|6115.03|6116.28|6115.78|6115.53|6115.03|270
1737739980000|2025-01-24 17:33:00|6115.4|6114.9|6115.78|6115.28|6115.78|6115.28|6115.03|6114.53|222
1737739990000|2025-01-24 17:33:10|6115.65|6115.15|6116.03|6115.53|6116.03|6115.53|6115.53|6115.03|207
1737740000000|2025-01-24 17:33:20|6116.28|6115.78|6115.78|6115.28|6116.28|6115.78|6115.78|6115.28|157
1737740010000|2025-01-24 17:33:30|6116.03|6115.53|6115.53|6115.03|6116.03|6115.53|6115.53|6115.03|284
1737740020000|2025-01-24 17:33:40|6115.28|6114.78|6115.4|6114.9|6115.53|6115.03|6115.28|6114.78|132
1737740030000|2025-01-24 17:33:50|6115.28|6114.78|6115.28|6114.78|6115.53|6115.03|6115.03|6114.53|159
1737740040000|2025-01-24 17:34:00|6115.53|6115.03|6115.28|6114.78|6115.65|6115.15|6115.28|6114.78|228
1737740050000|2025-01-24 17:34:10|6115.53|6115.03|6116.28|6115.78|6116.53|6116.03|6115.53|6115.03|257
1737740060000|2025-01-24 17:34:20|||||||||167
1737740070000|2025-01-24 17:34:30|6116.15|6115.65|6116.28|6115.78|6116.28|6115.78|6116.03|6115.53|136
1737740080000|2025-01-24 17:34:40|6116.15|6115.65|6116.28|6115.78|6116.28|6115.78|6116.03|6115.53|137
1737740090000|2025-01-24 17:34:50|6116.4|6115.9|6116.28|6115.78|6116.4|6115.9|6116.28|6115.78|92
1737740100000|2025-01-24 17:35:00|6116.15|6115.65|6116.28|6115.78|6116.28|6115.78|6116.03|6115.53|157
1737740110000|2025-01-24 17:35:10|6116.03|6115.53|6116.28|6115.78|6116.65|6116.15|6116.03|6115.53|254
1737740120000|2025-01-24 17:35:20|6116.4|6115.9|6116.28|6115.78|6116.53|6116.03|6116.28|6115.78|147
1737740130000|2025-01-24 17:35:30|6116.4|6115.9|6116.53|6116.03|6116.53|6116.03|6116.4|6115.9|146
1737740140000|2025-01-24 17:35:40|6116.78|6116.28|6116.53|6116.03|6116.78|6116.28|6116.53|6116.03|198
1737740150000|2025-01-24 17:35:50|6116.65|6116.15|6116.28|6115.78|6116.78|6116.28|6116.15|6115.65|257
1737740160000|2025-01-24 17:36:00|6116.4|6115.9|6116.78|6116.28|6116.9|6116.4|6116.4|6115.9|172
1737740170000|2025-01-24 17:36:10|6116.65|6116.15|6116.65|6116.15|6116.78|6116.28|6116.53|6116.03|113
1737740180000|2025-01-24 17:36:20|6116.53|6116.03|6116.53|6116.03|6116.78|6116.28|6116.4|6115.9|180
1737740190000|2025-01-24 17:36:30|6116.4|6115.9|6116.53|6116.03|6116.53|6116.03|6116.4|6115.9|63
1737740200000|2025-01-24 17:36:40|6116.28|6115.78|6116.53|6116.03|6116.53|6116.03|6116.28|6115.78|138
1737740210000|2025-01-24 17:36:50|6116.78|6116.28|6116.53|6116.03|6116.78|6116.28|6116.28|6115.78|164
1737740220000|2025-01-24 17:37:00|6116.78|6116.28|6116.78|6116.28|6116.78|6116.28|6116.78|6116.28|278
1737740230000|2025-01-24 17:37:10|6116.53|6116.03|6116.53|6116.03|6116.53|6116.03|6116.28|6115.78|173
1737740240000|2025-01-24 17:37:20|6116.28|6115.78|6116.53|6116.03|6116.78|6116.28|6116.28|6115.78|182
1737740250000|2025-01-24 17:37:30|6116.28|6115.78|6116.28|6115.78|6116.53|6116.03|6116.28|6115.78|251
1737740260000|2025-01-24 17:37:40|6116.15|6115.65|6115.53|6115.03|6116.15|6115.65|6115.53|6115.03|278
1737740270000|2025-01-24 17:37:50|6115.78|6115.28|6115.53|6115.03|6115.78|6115.28|6115.53|6115.03|146
1737740280000|2025-01-24 17:38:00|6115.78|6115.28|6116.03|6115.53|6116.28|6115.78|6115.78|6115.28|262
1737740290000|2025-01-24 17:38:10|6115.9|6115.4|6115.78|6115.28|6115.9|6115.4|6115.53|6115.03|101
1737740300000|2025-01-24 17:38:20|6115.53|6115.03|6115.28|6114.78|6115.53|6115.03|6115.28|6114.78|197
1737740310000|2025-01-24 17:38:30|6115.53|6115.03|6115.78|6115.28|6115.78|6115.28|6115.53|6115.03|139
1737740320000|2025-01-24 17:38:40|6115.53|6115.03|6115.28|6114.78|6115.53|6115.03|6115.28|6114.78|132
1737740330000|2025-01-24 17:38:50|6115.03|6114.53|6115.28|6114.78|6115.28|6114.78|6114.78|6114.28|293
1737740340000|2025-01-24 17:39:00|6115.15|6114.65|6115.28|6114.78|6115.28|6114.78|6115.03|6114.53|147
1737740350000|2025-01-24 17:39:10|6115.03|6114.53|6114.78|6114.28|6115.28|6114.78|6114.78|6114.28|261
1737740360000|2025-01-24 17:39:20|6114.53|6114.03|6114.78|6114.28|6114.78|6114.28|6114.53|6114.03|215
1737740370000|2025-01-24 17:39:30|6115.03|6114.53|6115.03|6114.53|6115.03|6114.53|6114.9|6114.4|270
1737740380000|2025-01-24 17:39:40|6114.9|6114.4|6114.78|6114.28|6115.03|6114.53|6114.78|6114.28|189
1737740390000|2025-01-24 17:39:50|6114.9|6114.4|6114.78|6114.28|6115.03|6114.53|6114.78|6114.28|90
1737740400000|2025-01-24 17:40:00|6114.75|6114.25|6114.75|6114.25|6115|6114.5|6114.5|6114|175
1737740410000|2025-01-24 17:40:10|6115|6114.5|6114.5|6114|6115.25|6114.75|6114.5|6114|275
1737740420000|2025-01-24 17:40:20|6114.25|6113.75|6114.5|6114|6114.5|6114|6114.25|6113.75|141
1737740430000|2025-01-24 17:40:30|6114.75|6114.25|6114.5|6114|6115|6114.5|6114.5|6114|283
1737740440000|2025-01-24 17:40:40|6114.75|6114.25|6114.5|6114|6114.75|6114.25|6114.5|6114|161
1737740450000|2025-01-24 17:40:50|6114.75|6114.25|6114.75|6114.25|6114.75|6114.25|6114.75|6114.25|147
1737740460000|2025-01-24 17:41:00|6115|6114.5|6114.5|6114|6115|6114.5|6114.37|6113.87|235
1737740470000|2025-01-24 17:41:10|6114.75|6114.25|6114.5|6114|6115|6114.5|6114.5|6114|482
1737740480000|2025-01-24 17:41:20|6114.75|6114.25|6115|6114.5|6115|6114.5|6114.75|6114.25|113
1737740490000|2025-01-24 17:41:30|6114.87|6114.37|6114.75|6114.25|6115|6114.5|6114.5|6114|158
1737740500000|2025-01-24 17:41:40|6114.62|6114.12|6113.87|6113.37|6114.62|6114.12|6113.87|6113.37|347
1737740510000|2025-01-24 17:41:50|6114|6113.5|6114.5|6114|6114.5|6114|6114|6113.5|607
1737740520000|2025-01-24 17:42:00|6114.75|6114.25|6114.25|6113.75|6114.75|6114.25|6114.25|6113.75|160
1737740530000|2025-01-24 17:42:10|6114|6113.5|6114.5|6114|6114.75|6114.25|6114|6113.5|222
1737740540000|2025-01-24 17:42:20|6114.25|6113.75|6114.75|6114.25|6114.75|6114.25|6114.25|6113.75|134
1737740550000|2025-01-24 17:42:30|6115|6114.5|6115|6114.5|6115|6114.5|6114.75|6114.25|179
1737740560000|2025-01-24 17:42:40|6114.75|6114.25|6115|6114.5|6115.25|6114.75|6114.75|6114.25|188
1737740570000|2025-01-24 17:42:50|6114.75|6114.25|6115.25|6114.75|6115.5|6115|6114.75|6114.25|303
1737740580000|2025-01-24 17:43:00|6115.12|6114.62|6114.75|6114.25|6115.75|6115.25|6114.5|6114|513
1737740590000|2025-01-24 17:43:10|6115|6114.5|6115|6114.5|6115|6114.5|6114.87|6114.37|351
1737740600000|2025-01-24 17:43:20|6115.25|6114.75|6115|6114.5|6115.25|6114.75|6115|6114.5|143
1737740610000|2025-01-24 17:43:30|6115.12|6114.62|6115|6114.5|6115.25|6114.75|6115|6114.5|111
1737740620000|2025-01-24 17:43:40|6115.25|6114.75|6115.25|6114.75|6115.5|6115|6115.25|6114.75|265
1737740630000|2025-01-24 17:43:50|6115.5|6115|6115.25|6114.75|6115.5|6115|6115.25|6114.75|69
1737740640000|2025-01-24 17:44:00|6115|6114.5|6114.75|6114.25|6115|6114.5|6114.75|6114.25|270
1737740650000|2025-01-24 17:44:10|6115|6114.5|6114.75|6114.25|6115|6114.5|6114.75|6114.25|131
1737740660000|2025-01-24 17:44:20|6115|6114.5|6114.75|6114.25|6115|6114.5|6114.75|6114.25|52
1737740670000|2025-01-24 17:44:30|6114.87|6114.37|6114.75|6114.25|6114.87|6114.37|6114.75|6114.25|76
1737740680000|2025-01-24 17:44:40|6114.62|6114.12|6114.25|6113.75|6114.75|6114.25|6114.25|6113.75|166
1737740690000|2025-01-24 17:44:50|6114.5|6114|6114.5|6114|6114.5|6114|6114.5|6114|86
1737740700000|2025-01-24 17:45:00|6114.25|6113.75|6115|6114.5|6115|6114.5|6114.25|6113.75|246
1737740710000|2025-01-24 17:45:10|6114.75|6114.25|6115|6114.5|6115|6114.5|6114.75|6114.25|172
1737740720000|2025-01-24 17:45:20|6115.25|6114.75|6115.5|6115|6115.5|6115|6115.25|6114.75|195
1737740730000|2025-01-24 17:45:30|6115.62|6115.12|6115.5|6115|6115.75|6115.25|6115.5|6115|134
1737740740000|2025-01-24 17:45:40|6115.37|6114.87|6115.5|6115|6115.5|6115|6115.25|6114.75|170
1737740750000|2025-01-24 17:45:50|6115.25|6114.75|6115.5|6115|6115.5|6115|6115.25|6114.75|232
1737740760000|2025-01-24 17:46:00|6115.75|6115.25|6115.75|6115.25|6116|6115.5|6115.5|6115|212
1737740770000|2025-01-24 17:46:10|6115.5|6115|6115.5|6115|6115.75|6115.25|6115.37|6114.87|153
1737740780000|2025-01-24 17:46:20|6115.75|6115.25|6115.5|6115|6115.75|6115.25|6115.5|6115|89
1737740790000|2025-01-24 17:46:30|6115.25|6114.75|6115|6114.5|6115.37|6114.87|6115|6114.5|319
1737740800000|2025-01-24 17:46:40|6114.87|6114.37|6114.5|6114|6114.87|6114.37|6114.5|6114|430
1737740810000|2025-01-24 17:46:50|6114.75|6114.25|6115|6114.5|6115|6114.5|6114.75|6114.25|143
1737740820000|2025-01-24 17:47:00|6115.12|6114.62|6115.25|6114.75|6115.25|6114.75|6115.12|6114.62|170
1737740830000|2025-01-24 17:47:10|6115|6114.5|6114.75|6114.25|6115.12|6114.62|6114.75|6114.25|260
1737740840000|2025-01-24 17:47:20|6114.5|6114|6114.75|6114.25|6115|6114.5|6114.25|6113.75|237
1737740850000|2025-01-24 17:47:30|6115|6114.5|6115|6114.5|6115|6114.5|6114.62|6114.12|213
1737740860000|2025-01-24 17:47:40|6114.87|6114.37|6114.75|6114.25|6114.87|6114.37|6114.5|6114|124
1737740870000|2025-01-24 17:47:50|||||||||71
1737740880000|2025-01-24 17:48:00|6115|6114.5|6115|6114.5|6115.12|6114.62|6114.75|6114.25|202
1737740890000|2025-01-24 17:48:10|6114.75|6114.25|6114.75|6114.25|6114.87|6114.37|6114.75|6114.25|93
1737740900000|2025-01-24 17:48:20|6114.62|6114.12|6114.75|6114.25|6114.75|6114.25|6114.5|6114|136
1737740910000|2025-01-24 17:48:30|6114.62|6114.12|6114.12|6113.62|6114.62|6114.12|6114|6113.5|295
1737740920000|2025-01-24 17:48:40|6114.25|6113.75|6114|6113.5|6114.25|6113.75|6113.75|6113.25|218
1737740930000|2025-01-24 17:48:50|6114.25|6113.75|6114|6113.5|6114.5|6114|6114|6113.5|124
1737740940000|2025-01-24 17:49:00|6113.75|6113.25|6113.75|6113.25|6113.75|6113.25|6113.75|6113.25|138
1737740950000|2025-01-24 17:49:10|6114|6113.5|6114|6113.5|6114.25|6113.75|6113.75|6113.25|196
1737740960000|2025-01-24 17:49:20|6113.75|6113.25|6114|6113.5|6114|6113.5|6113.75|6113.25|114
1737740970000|2025-01-24 17:49:30|6114.25|6113.75|6114.25|6113.75|6114.25|6113.75|6114.25|6113.75|232
1737740980000|2025-01-24 17:49:40|6114|6113.5|6114.25|6113.75|6114.25|6113.75|6114|6113.5|54
1737740990000|2025-01-24 17:49:50|6114.37|6113.87|6114|6113.5|6114.5|6114|6114|6113.5|311
1737741000000|2025-01-24 17:50:00|6114.12|6113.62|6114.25|6113.75|6114.25|6113.75|6114|6113.5|130
1737741010000|2025-01-24 17:50:10|6114.5|6114|6114.25|6113.75|6114.5|6114|6114.25|6113.75|161
1737741020000|2025-01-24 17:50:20|6114.37|6113.87|6114.25|6113.75|6114.5|6114|6114.25|6113.75|357
1737741030000|2025-01-24 17:50:30|||||||||46
1737741040000|2025-01-24 17:50:40|6114.5|6114|6114.5|6114|6114.5|6114|6114.25|6113.75|139
1737741050000|2025-01-24 17:50:50|6114.37|6113.87|6113.75|6113.25|6114.5|6114|6113.75|6113.25|291
1737741060000|2025-01-24 17:51:00|6113.5|6113|6113.25|6112.75|6113.75|6113.25|6113.25|6112.75|278
1737741070000|2025-01-24 17:51:10|6113.5|6113|6113.25|6112.75|6113.5|6113|6113.25|6112.75|370
1737741080000|2025-01-24 17:51:20|6113.75|6113.25|6113.75|6113.25|6114|6113.5|6113.75|6113.25|388
1737741090000|2025-01-24 17:51:30|6114|6113.5|6113.5|6113|6114|6113.5|6113.5|6113|320
1737741100000|2025-01-24 17:51:40|6113.25|6112.75|6113.25|6112.75|6113.5|6113|6113.25|6112.75|169
1737741110000|2025-01-24 17:51:50|6113.5|6113|6113.75|6113.25|6113.75|6113.25|6113.5|6113|328
1737741120000|2025-01-24 17:52:00|6113.62|6113.12|6113.25|6112.75|6113.62|6113.12|6113.25|6112.75|93
1737741130000|2025-01-24 17:52:10|6113|6112.5|6113.5|6113|6113.5|6113|6113|6112.5|360
1737741140000|2025-01-24 17:52:20|6113.37|6112.87|6113|6112.5|6113.5|6113|6112.87|6112.37|161
1737741150000|2025-01-24 17:52:30|6112.75|6112.25|6113.5|6113|6113.5|6113|6112.75|6112.25|310
1737741160000|2025-01-24 17:52:40|6113.37|6112.87|6113.5|6113|6113.75|6113.25|6113.25|6112.75|325
1737741170000|2025-01-24 17:52:50|6113.25|6112.75|6113|6112.5|6113.25|6112.75|6113|6112.5|170
1737741180000|2025-01-24 17:53:00|6113.25|6112.75|6113|6112.5|6113.5|6113|6113|6112.5|233
1737741190000|2025-01-24 17:53:10|6112.75|6112.25|6112.25|6111.75|6112.75|6112.25|6112.25|6111.75|625
1737741200000|2025-01-24 17:53:20|6112|6111.5|6112|6111.5|6112.25|6111.75|6112|6111.5|432
1737741210000|2025-01-24 17:53:30|6111.75|6111.25|6111.5|6111|6112|6111.5|6111.25|6110.75|767
1737741220000|2025-01-24 17:53:40|6111.25|6110.75|6111.25|6110.75|6111.5|6111|6111|6110.5|429
1737741230000|2025-01-24 17:53:50|6111|6110.5|6109.75|6109.25|6111.25|6110.75|6109.75|6109.25|1370
1737741240000|2025-01-24 17:54:00|6109.5|6109|6109.75|6109.25|6110.25|6109.75|6109.25|6108.75|1715
1737741250000|2025-01-24 17:54:10|6109.5|6109|6109.5|6109|6110|6109.5|6109.25|6108.75|939
1737741260000|2025-01-24 17:54:20|6109.75|6109.25|6109.75|6109.25|6110|6109.5|6109.5|6109|485
1737741270000|2025-01-24 17:54:30|6109.87|6109.37|6110|6109.5|6110.25|6109.75|6109.75|6109.25|533
1737741280000|2025-01-24 17:54:40|6110.12|6109.62|6111|6110.5|6111|6110.5|6109.5|6109|816
1737741290000|2025-01-24 17:54:50|6111.25|6110.75|6111.5|6111|6111.5|6111|6111|6110.5|410
1737741300000|2025-01-24 17:55:00|6111.25|6110.75|6110.5|6110|6111.25|6110.75|6110.5|6110|537
1737741310000|2025-01-24 17:55:10|6110.25|6109.75|6109.75|6109.25|6110.25|6109.75|6109.5|6109|427
1737741320000|2025-01-24 17:55:20|6109.5|6109|6109.25|6108.75|6109.5|6109|6109|6108.5|773
1737741330000|2025-01-24 17:55:30|6109.12|6108.62|6109.25|6108.75|6109.25|6108.75|6109|6108.5|426
1737741340000|2025-01-24 17:55:40|6109|6108.5|6109.5|6109|6109.5|6109|6109|6108.5|503
1737741350000|2025-01-24 17:55:50|6109.75|6109.25|6108.75|6108.25|6109.75|6109.25|6108.75|6108.25|786
1737741360000|2025-01-24 17:56:00|6109|6108.5|6108.5|6108|6109|6108.5|6107.75|6107.25|1569
1737741370000|2025-01-24 17:56:10|6108.25|6107.75|6107.75|6107.25|6108.25|6107.75|6107.75|6107.25|509
1737741380000|2025-01-24 17:56:20|6108|6107.5|6107.75|6107.25|6108|6107.5|6107.5|6107|605
1737741390000|2025-01-24 17:56:30|6107.5|6107|6107.12|6106.62|6107.5|6107|6107|6106.5|805
1737741400000|2025-01-24 17:56:40|6107|6106.5|6106.75|6106.25|6107.25|6106.75|6106.25|6105.75|924
1737741410000|2025-01-24 17:56:50|6106.5|6106|6106.5|6106|6106.75|6106.25|6106.25|6105.75|1157
1737741420000|2025-01-24 17:57:00|6107|6106.5|6107.25|6106.75|6107.5|6107|6107|6106.5|930
1737741430000|2025-01-24 17:57:10|6107.12|6106.62|6107.5|6107|6107.5|6107|6107|6106.5|511
1737741440000|2025-01-24 17:57:20|6107.75|6107.25|6110|6109.5|6110|6109.5|6107.75|6107.25|923
1737741450000|2025-01-24 17:57:30|6108.87|6108.37|6109.25|6108.75|6109.25|6108.75|6108.87|6108.37|1142
1737741460000|2025-01-24 17:57:40|6109|6108.5|6109.25|6108.75|6109.5|6109|6109|6108.5|285
1737741470000|2025-01-24 17:57:50|6109.5|6109|6108.75|6108.25|6109.5|6109|6108.75|6108.25|451
1737741480000|2025-01-24 17:58:00|6108.5|6108|6107.75|6107.25|6108.5|6108|6107.75|6107.25|677
1737741490000|2025-01-24 17:58:10|6107.5|6107|6107|6106.5|6107.5|6107|6107|6106.5|617
1737741500000|2025-01-24 17:58:20|6106.75|6106.25|6107|6106.5|6107.5|6107|6106.75|6106.25|431
1737741510000|2025-01-24 17:58:30|6107.12|6106.62|6106.75|6106.25|6107.12|6106.62|6106.75|6106.25|168
1737741520000|2025-01-24 17:58:40|6107|6106.5|6107|6106.5|6107|6106.5|6106.75|6106.25|551
1737741530000|2025-01-24 17:58:50|6107.25|6106.75|6107|6106.5|6107.37|6106.87|6107|6106.5|254
1737741540000|2025-01-24 17:59:00|6107.25|6106.75|6107.5|6107|6108|6107.5|6107.25|6106.75|589
1737741550000|2025-01-24 17:59:10|6107.25|6106.75|6107.25|6106.75|6107.25|6106.75|6107|6106.5|214
1737741560000|2025-01-24 17:59:20|6107|6106.5|6106.75|6106.25|6107|6106.5|6106.75|6106.25|214
1737741570000|2025-01-24 17:59:30|6107|6106.5|6106.5|6106|6107|6106.5|6106.37|6105.87|325
1737741580000|2025-01-24 17:59:40|6106.75|6106.25|6107.25|6106.75|6107.25|6106.75|6106.5|6106|278
1737741590000|2025-01-24 17:59:50|6107.5|6107|6107.5|6107|6108|6107.5|6107.25|6106.75|391
1737741600000|2025-01-24 18:00:00|6107.25|6106.75|6106.25|6105.75|6107.25|6106.75|6106.25|6105.75|866
1737741610000|2025-01-24 18:00:10|6106.5|6106|6107.25|6106.75|6107.25|6106.75|6106.25|6105.75|673
1737741620000|2025-01-24 18:00:20|6107.5|6107|6107|6106.5|6107.75|6107.25|6107|6106.5|370
1737741630000|2025-01-24 18:00:30|6106.87|6106.37|6107.25|6106.75|6107.25|6106.75|6106.5|6106|603
1737741640000|2025-01-24 18:00:40|6107.12|6106.62|6106.75|6106.25|6107.25|6106.75|6106.75|6106.25|383
1737741650000|2025-01-24 18:00:50|6106.87|6106.37|6107.12|6106.62|6107.5|6107|6106.87|6106.37|506
1737741660000|2025-01-24 18:01:00|6107.25|6106.75|6107.5|6107|6108|6107.5|6107.25|6106.75|578
1737741670000|2025-01-24 18:01:10|6107.25|6106.75|6107|6106.5|6107.5|6107|6107|6106.5|376
1737741680000|2025-01-24 18:01:20|6107.12|6106.62|6107.75|6107.25|6107.75|6107.25|6107.12|6106.62|237
1737741690000|2025-01-24 18:01:30|6107.5|6107|6109.25|6108.75|6109.5|6109|6107.5|6107|1004
1737741700000|2025-01-24 18:01:40|6109.12|6108.62|6109|6108.5|6109.12|6108.62|6108.5|6108|278
1737741710000|2025-01-24 18:01:50|6108.75|6108.25|6108.75|6108.25|6109|6108.5|6108.75|6108.25|278
1737741720000|2025-01-24 18:02:00|6108.5|6108|6108|6107.5|6108.5|6108|6108|6107.5|279
1737741730000|2025-01-24 18:02:10|6107.75|6107.25|6108.25|6107.75|6108.5|6108|6107.75|6107.25|165
1737741740000|2025-01-24 18:02:20|6108|6107.5|6107.5|6107|6108|6107.5|6107.25|6106.75|375
1737741750000|2025-01-24 18:02:30|6107.75|6107.25|6107.5|6107|6107.75|6107.25|6107.5|6107|315
1737741760000|2025-01-24 18:02:40|6107.62|6107.12|6107.5|6107|6107.75|6107.25|6107.5|6107|266
1737741770000|2025-01-24 18:02:50|6107.62|6107.12|6107.5|6107|6107.75|6107.25|6107.25|6106.75|129
1737741780000|2025-01-24 18:03:00|6107.37|6106.87|6107.25|6106.75|6107.5|6107|6107.25|6106.75|332
1737741790000|2025-01-24 18:03:10|6107.37|6106.87|6106.75|6106.25|6107.5|6107|6106.75|6106.25|343
1737741800000|2025-01-24 18:03:20|6107|6106.5|6107|6106.5|6107.25|6106.75|6107|6106.5|220
1737741810000|2025-01-24 18:03:30|6107.25|6106.75|6107.25|6106.75|6107.25|6106.75|6106.75|6106.25|260
1737741820000|2025-01-24 18:03:40|6107.12|6106.62|6107.75|6107.25|6107.75|6107.25|6107|6106.5|360
1737741830000|2025-01-24 18:03:50|6107.62|6107.12|6107.75|6107.25|6107.75|6107.25|6107.5|6107|166
1737741840000|2025-01-24 18:04:00|6108|6107.5|6108.25|6107.75|6108.75|6108.25|6108|6107.5|672
1737741850000|2025-01-24 18:04:10|6108|6107.5|6109|6108.5|6109|6108.5|6108|6107.5|703
1737741860000|2025-01-24 18:04:20|6109.12|6108.62|6109.5|6109|6109.75|6109.25|6109|6108.5|761
1737741870000|2025-01-24 18:04:30|6109.62|6109.12|6108.75|6108.25|6109.75|6109.25|6108.5|6108|865
1737741880000|2025-01-24 18:04:40|6108.62|6108.12|6108.5|6108|6108.75|6108.25|6108.25|6107.75|607
1737741890000|2025-01-24 18:04:50|6108.25|6107.75|6108.25|6107.75|6108.5|6108|6108.25|6107.75|249
1737741900000|2025-01-24 18:05:00|6108.37|6107.87|6107.5|6107|6108.5|6108|6107.5|6107|629
1737741910000|2025-01-24 18:05:10|6107.75|6107.25|6107.75|6107.25|6107.75|6107.25|6107.5|6107|174
1737741920000|2025-01-24 18:05:20|6108|6107.5|6107.75|6107.25|6108|6107.5|6107.75|6107.25|300
1737741930000|2025-01-24 18:05:30|6107.5|6107|6107.25|6106.75|6107.5|6107|6107.25|6106.75|389
1737741940000|2025-01-24 18:05:40|6107.5|6107|6107.75|6107.25|6107.75|6107.25|6107.5|6107|363
1737741950000|2025-01-24 18:05:50|6107.5|6107|6107.37|6106.87|6107.75|6107.25|6107.25|6106.75|158
1737741960000|2025-01-24 18:06:00|6107.5|6107|6107.62|6107.12|6107.75|6107.25|6107.25|6106.75|431
1737741970000|2025-01-24 18:06:10|6107.75|6107.25|6107|6106.5|6107.75|6107.25|6107|6106.5|335
1737741980000|2025-01-24 18:06:20|6107.25|6106.75|6107.25|6106.75|6107.5|6107|6107|6106.5|144
1737741990000|2025-01-24 18:06:30|6107.5|6107|6107.5|6107|6107.62|6107.12|6107.25|6106.75|146
1737742000000|2025-01-24 18:06:40|6107.62|6107.12|6107.5|6107|6108|6107.5|6107.5|6107|159
1737742010000|2025-01-24 18:06:50|6107.25|6106.75|6107.25|6106.75|6107.5|6107|6107.25|6106.75|104
1737742020000|2025-01-24 18:07:00|6107.37|6106.87|6107.25|6106.75|6107.75|6107.25|6107.25|6106.75|211
1737742030000|2025-01-24 18:07:10|6107.5|6107|6107.25|6106.75|6107.75|6107.25|6107.25|6106.75|316
1737742040000|2025-01-24 18:07:20|6107.5|6107|6107.25|6106.75|6107.5|6107|6107.25|6106.75|172
1737742050000|2025-01-24 18:07:30|6107.37|6106.87|6107.25|6106.75|6107.5|6107|6107.25|6106.75|252
1737742060000|2025-01-24 18:07:40|6107.5|6107|6107.5|6107|6107.5|6107|6107|6106.5|327
1737742070000|2025-01-24 18:07:50|6107.25|6106.75|6107|6106.5|6107.25|6106.75|6107|6106.5|225
1737742080000|2025-01-24 18:08:00|6107.25|6106.75|6107|6106.5|6107.25|6106.75|6107|6106.5|233
1737742090000|2025-01-24 18:08:10|6107.25|6106.75|6107|6106.5|6107.25|6106.75|6107|6106.5|256
1737742100000|2025-01-24 18:08:20|6106.87|6106.37|6106.75|6106.25|6107|6106.5|6106.62|6106.12|366
1737742110000|2025-01-24 18:08:30|6107|6106.5|6106.75|6106.25|6107|6106.5|6106.75|6106.25|241
1737742120000|2025-01-24 18:08:40|6107|6106.5|6106.75|6106.25|6107|6106.5|6106.75|6106.25|279
1737742130000|2025-01-24 18:08:50|||||||||67
1737742140000|2025-01-24 18:09:00|6107|6106.5|6107.25|6106.75|6107.25|6106.75|6106.75|6106.25|456
1737742150000|2025-01-24 18:09:10|6107|6106.5|6106.25|6105.75|6107.25|6106.75|6106|6105.5|641
1737742160000|2025-01-24 18:09:20|6106|6105.5|6106.5|6106|6106.5|6106|6106|6105.5|766
1737742170000|2025-01-24 18:09:30|6106.25|6105.75|6106|6105.5|6106.25|6105.75|6106|6105.5|365
1737742180000|2025-01-24 18:09:40|6106.12|6105.62|6105.75|6105.25|6106.25|6105.75|6105.75|6105.25|404
1737742190000|2025-01-24 18:09:50|6106|6105.5|6105.5|6105|6106.25|6105.75|6105.5|6105|449
1737742200000|2025-01-24 18:10:00|6105.75|6105.25|6105.25|6104.75|6106|6105.5|6105.25|6104.75|468
1737742210000|2025-01-24 18:10:10|6105.5|6105|6106.25|6105.75|6106.25|6105.75|6105.25|6104.75|492
1737742220000|2025-01-24 18:10:20|6106|6105.5|6106.25|6105.75|6106.25|6105.75|6106|6105.5|431
1737742230000|2025-01-24 18:10:30|6106.5|6106|6106.25|6105.75|6106.5|6106|6105.75|6105.25|272
1737742240000|2025-01-24 18:10:40|6106|6105.5|6106.25|6105.75|6106.25|6105.75|6105.75|6105.25|208
1737742250000|2025-01-24 18:10:50|6106|6105.5|6106.25|6105.75|6106.5|6106|6106|6105.5|287
1737742260000|2025-01-24 18:11:00|6106.5|6106|6105.75|6105.25|6106.5|6106|6105.75|6105.25|347
1737742270000|2025-01-24 18:11:10|6105.5|6105|6103.75|6103.25|6105.5|6105|6103.75|6103.25|1463
1737742280000|2025-01-24 18:11:20|6104|6103.5|6103.37|6102.87|6104|6103.5|6103.25|6102.75|784
1737742290000|2025-01-24 18:11:30|6103.5|6103|6102.5|6102|6103.62|6103.12|6102.5|6102|1070
1737742300000|2025-01-24 18:11:40|6102.25|6101.75|6102.75|6102.25|6103.25|6102.75|6102.25|6101.75|1322
1737742310000|2025-01-24 18:11:50|6102.5|6102|6102.5|6102|6102.75|6102.25|6102.25|6101.75|373
1737742320000|2025-01-24 18:12:00|6102.75|6102.25|6102.5|6102|6103.5|6103|6102.25|6101.75|784
1737742330000|2025-01-24 18:12:10|6102.25|6101.75|6101.75|6101.25|6102.5|6102|6101.5|6101|1107
1737742340000|2025-01-24 18:12:20|6101.5|6101|6102.25|6101.75|6102.5|6102|6101.5|6101|519
1737742350000|2025-01-24 18:12:30|6102|6101.5|6102|6101.5|6102.25|6101.75|6102|6101.5|411
1737742360000|2025-01-24 18:12:40|6102.25|6101.75|6102|6101.5|6102.5|6102|6102|6101.5|462
1737742370000|2025-01-24 18:12:50|6102.25|6101.75|6102.75|6102.25|6102.75|6102.25|6102.25|6101.75|660
1737742380000|2025-01-24 18:13:00|6102.5|6102|6103.25|6102.75|6103.25|6102.75|6102.5|6102|917
1737742390000|2025-01-24 18:13:10|6103|6102.5|6103|6102.5|6104|6103.5|6103|6102.5|832
1737742400000|2025-01-24 18:13:20|6102.75|6102.25|6103.75|6103.25|6103.75|6103.25|6102.75|6102.25|266
1737742410000|2025-01-24 18:13:30|6104|6103.5|6104|6103.5|6104.5|6104|6103.5|6103|717
1737742420000|2025-01-24 18:13:40|6103.75|6103.25|6103.75|6103.25|6103.75|6103.25|6103.25|6102.75|434
1737742430000|2025-01-24 18:13:50|6103.5|6103|6104.75|6104.25|6104.75|6104.25|6103.5|6103|622
1737742440000|2025-01-24 18:14:00|6105|6104.5|6105|6104.5|6105.25|6104.75|6104.75|6104.25|508
1737742450000|2025-01-24 18:14:10|6104.75|6104.25|6105.5|6105|6105.75|6105.25|6104.75|6104.25|519
1737742460000|2025-01-24 18:14:20|6105.75|6105.25|6105.5|6105|6105.75|6105.25|6105.37|6104.87|363
1737742470000|2025-01-24 18:14:30|6105.62|6105.12|6106|6105.5|6106|6105.5|6105.62|6105.12|368
1737742480000|2025-01-24 18:14:40|6106.25|6105.75|6106.5|6106|6106.5|6106|6106|6105.5|367
1737742490000|2025-01-24 18:14:50|6106.37|6105.87|6105.75|6105.25|6106.37|6105.87|6105.25|6104.75|518
1737742500000|2025-01-24 18:15:00|6106|6105.5|6107|6106.5|6107|6106.5|6106|6105.5|759
1737742510000|2025-01-24 18:15:10|6106.75|6106.25|6107.25|6106.75|6107.25|6106.75|6106.75|6106.25|614
1737742520000|2025-01-24 18:15:20|6107.5|6107|6106.75|6106.25|6107.75|6107.25|6106.75|6106.25|932
1737742530000|2025-01-24 18:15:30|6107|6106.5|6107|6106.5|6107.25|6106.75|6106.75|6106.25|207
1737742540000|2025-01-24 18:15:40|6107.12|6106.62|6106.75|6106.25|6107.5|6107|6106.75|6106.25|470
1737742550000|2025-01-24 18:15:50|6106.5|6106|6106.25|6105.75|6107|6106.5|6106.25|6105.75|351
1737742560000|2025-01-24 18:16:00|6106.5|6106|6106.5|6106|6107.25|6106.75|6106.5|6106|305
1737742570000|2025-01-24 18:16:10|6106.75|6106.25|6105.5|6105|6106.75|6106.25|6105.5|6105|428
1737742580000|2025-01-24 18:16:20|6105.25|6104.75|6105.25|6104.75|6105.37|6104.87|6105|6104.5|884
1737742590000|2025-01-24 18:16:30|6105|6104.5|6105.5|6105|6105.75|6105.25|6105|6104.5|311
1737742600000|2025-01-24 18:16:40|6105.62|6105.12|6104.75|6104.25|6105.75|6105.25|6104.75|6104.25|499
1737742610000|2025-01-24 18:16:50|6104.5|6104|6105.25|6104.75|6105.25|6104.75|6104.5|6104|486
1737742620000|2025-01-24 18:17:00|6105.5|6105|6105|6104.5|6105.87|6105.37|6105|6104.5|479
1737742630000|2025-01-24 18:17:10|6105.25|6104.75|6105.25|6104.75|6105.5|6105|6105.25|6104.75|229
1737742640000|2025-01-24 18:17:20|6105.5|6105|6105.25|6104.75|6105.5|6105|6105.12|6104.62|198
1737742650000|2025-01-24 18:17:30|6105.5|6105|6105.75|6105.25|6106|6105.5|6105.5|6105|463
1737742660000|2025-01-24 18:17:40|6105.5|6105|6105.25|6104.75|6105.5|6105|6105.25|6104.75|125
1737742670000|2025-01-24 18:17:50|6105.12|6104.62|6105|6104.5|6105.12|6104.62|6104.75|6104.25|225
1737742680000|2025-01-24 18:18:00|6105.25|6104.75|6104.75|6104.25|6105.25|6104.75|6104.75|6104.25|164
1737742690000|2025-01-24 18:18:10|6104.5|6104|6104.5|6104|6104.5|6104|6104.25|6103.75|351
1737742700000|2025-01-24 18:18:20|6104.75|6104.25|6105|6104.5|6105|6104.5|6104.75|6104.25|369
1737742710000|2025-01-24 18:18:30|6105.25|6104.75|6105.25|6104.75|6105.25|6104.75|6104.75|6104.25|166
1737742720000|2025-01-24 18:18:40|6105|6104.5|6105|6104.5|6105.75|6105.25|6105|6104.5|421
1737742730000|2025-01-24 18:18:50|6104.75|6104.25|6105.12|6104.62|6105.25|6104.75|6104.75|6104.25|135
1737742740000|2025-01-24 18:19:00|6105|6104.5|6104.75|6104.25|6105|6104.5|6104.75|6104.25|174
1737742750000|2025-01-24 18:19:10|6104.87|6104.37|6104.5|6104|6105|6104.5|6104.5|6104|482
1737742760000|2025-01-24 18:19:20|6104.75|6104.25|6104.75|6104.25|6105|6104.5|6104.75|6104.25|255
1737742770000|2025-01-24 18:19:30|6105|6104.5|6105.25|6104.75|6105.25|6104.75|6104.87|6104.37|259
1737742780000|2025-01-24 18:19:40|6105.5|6105|6106|6105.5|6106.25|6105.75|6105.5|6105|317
1737742790000|2025-01-24 18:19:50|6106.25|6105.75|6106|6105.5|6106.5|6106|6106|6105.5|235
1737742800000|2025-01-24 18:20:00|6106.12|6105.62|6105.5|6105|6106.12|6105.62|6105.5|6105|336
1737742810000|2025-01-24 18:20:10|6105.62|6105.12|6105.75|6105.25|6105.75|6105.25|6105.25|6104.75|123
1737742820000|2025-01-24 18:20:20|6106|6105.5|6107.25|6106.75|6107.25|6106.75|6106|6105.5|691
1737742830000|2025-01-24 18:20:30|6107.5|6107|6106.75|6106.25|6107.5|6107|6106.75|6106.25|323
1737742840000|2025-01-24 18:20:40|6107|6106.5|6107.25|6106.75|6107.25|6106.75|6107|6106.5|264
1737742850000|2025-01-24 18:20:50|6107|6106.5|6106.5|6106|6107.12|6106.62|6106.5|6106|503
1737742860000|2025-01-24 18:21:00|6106.37|6105.87|6106.75|6106.25|6106.75|6106.25|6106.25|6105.75|696
1737742870000|2025-01-24 18:21:10|6106.62|6106.12|6107|6106.5|6107|6106.5|6106.5|6106|155
1737742880000|2025-01-24 18:21:20|6106.75|6106.25|6106.5|6106|6106.75|6106.25|6106.25|6105.75|128
1737742890000|2025-01-24 18:21:30|6106.37|6105.87|6106.75|6106.25|6106.75|6106.25|6106.37|6105.87|154
1737742900000|2025-01-24 18:21:40|6106.62|6106.12|6106|6105.5|6106.75|6106.25|6106|6105.5|248
1737742910000|2025-01-24 18:21:50|6106.12|6105.62|6106.25|6105.75|6106.37|6105.87|6106|6105.5|148
1737742920000|2025-01-24 18:22:00|6106.5|6106|6106.75|6106.25|6107|6106.5|6106.25|6105.75|324
1737742930000|2025-01-24 18:22:10|6106.5|6106|6106.25|6105.75|6106.5|6106|6106.25|6105.75|94
1737742940000|2025-01-24 18:22:20|6106.5|6106|6106.5|6106|6106.5|6106|6106.25|6105.75|146
1737742950000|2025-01-24 18:22:30|6106.25|6105.75|6106.25|6105.75|6106.5|6106|6106.25|6105.75|166
1737742960000|2025-01-24 18:22:40|6106.5|6106|6106.5|6106|6106.75|6106.25|6106.25|6105.75|196
1737742970000|2025-01-24 18:22:50|6106.62|6106.12|6106.5|6106|6106.75|6106.25|6106.5|6106|210
1737742980000|2025-01-24 18:23:00|6106.75|6106.25|6107|6106.5|6107.25|6106.75|6106.75|6106.25|204
1737742990000|2025-01-24 18:23:10|6107.12|6106.62|6107|6106.5|6107.12|6106.62|6107|6106.5|75
1737743000000|2025-01-24 18:23:20|6106.75|6106.25|6106.25|6105.75|6106.75|6106.25|6106.25|6105.75|170
1737743010000|2025-01-24 18:23:30|6106|6105.5|6106.25|6105.75|6106.25|6105.75|6106|6105.5|228
1737743020000|2025-01-24 18:23:40|6106.5|6106|6106.5|6106|6106.5|6106|6106.25|6105.75|194
1737743030000|2025-01-24 18:23:50|6106.75|6106.25|6107.5|6107|6107.75|6107.25|6106.75|6106.25|395
1737743040000|2025-01-24 18:24:00|6107.25|6106.75|6107|6106.5|6107.25|6106.75|6107|6106.5|223
1737743050000|2025-01-24 18:24:10|6107.25|6106.75|6107.25|6106.75|6107.5|6107|6107|6106.5|181
1737743060000|2025-01-24 18:24:20|6107|6106.5|6106.75|6106.25|6107|6106.5|6106.75|6106.25|122
1737743070000|2025-01-24 18:24:30|6106.5|6106|6106.75|6106.25|6106.75|6106.25|6106.5|6106|105
1737743080000|2025-01-24 18:24:40|6106.62|6106.12|6106.75|6106.25|6106.75|6106.25|6106.25|6105.75|389
1737743090000|2025-01-24 18:24:50|6106.62|6106.12|6106.75|6106.25|6106.75|6106.25|6106.62|6106.12|50
1737743100000|2025-01-24 18:25:00|6106.5|6106|6106|6105.5|6106.5|6106|6105.75|6105.25|664
1737743110000|2025-01-24 18:25:10|6106.25|6105.75|6106.25|6105.75|6106.5|6106|6106|6105.5|343
1737743120000|2025-01-24 18:25:20|6106.37|6105.87|6106.5|6106|6106.5|6106|6106.25|6105.75|247
1737743130000|2025-01-24 18:25:30|6106.62|6106.12|6106.75|6106.25|6106.75|6106.25|6106.5|6106|158
1737743140000|2025-01-24 18:25:40|6106.62|6106.12|6106.75|6106.25|6106.87|6106.37|6106.5|6106|270
1737743150000|2025-01-24 18:25:50|6106.5|6106|6106.5|6106|6106.75|6106.25|6106.25|6105.75|396
1737743160000|2025-01-24 18:26:00|6106.75|6106.25|6106|6105.5|6107|6106.5|6106|6105.5|343
1737743170000|2025-01-24 18:26:10|6106.12|6105.62|6106|6105.5|6106.12|6105.62|6105.75|6105.25|123
1737743180000|2025-01-24 18:26:20|6105.87|6105.37|6105.5|6105|6105.87|6105.37|6105.5|6105|262
1737743190000|2025-01-24 18:26:30|6105.25|6104.75|6104.75|6104.25|6105.25|6104.75|6104.75|6104.25|438
1737743200000|2025-01-24 18:26:40|6104.5|6104|6105|6104.5|6105|6104.5|6104.5|6104|405
1737743210000|2025-01-24 18:26:50|6105.25|6104.75|6105.25|6104.75|6105.25|6104.75|6105.25|6104.75|31
1737743220000|2025-01-24 18:27:00|6105.5|6105|6105|6104.5|6105.5|6105|6104.75|6104.25|522
1737743230000|2025-01-24 18:27:10|6104.87|6104.37|6104.5|6104|6105.25|6104.75|6104.25|6103.75|550
1737743240000|2025-01-24 18:27:20|6104.75|6104.25|6105|6104.5|6105|6104.5|6104.75|6104.25|251
1737743250000|2025-01-24 18:27:30|6105.12|6104.62|6105.5|6105|6105.5|6105|6105|6104.5|243
1737743260000|2025-01-24 18:27:40|6105.75|6105.25|6106.25|6105.75|6106.25|6105.75|6105.5|6105|402
1737743270000|2025-01-24 18:27:50|6106|6105.5|6105|6104.5|6106|6105.5|6105|6104.5|235
1737743280000|2025-01-24 18:28:00|6105.25|6104.75|6105|6104.5|6105.25|6104.75|6105|6104.5|163
1737743290000|2025-01-24 18:28:10|6104.75|6104.25|6105|6104.5|6105|6104.5|6104.75|6104.25|191
1737743300000|2025-01-24 18:28:20|6104.87|6104.37|6105|6104.5|6105.25|6104.75|6104.87|6104.37|255
1737743310000|2025-01-24 18:28:30|6104.87|6104.37|6105.75|6105.25|6105.75|6105.25|6104.87|6104.37|361
1737743320000|2025-01-24 18:28:40|6105.5|6105|6105.5|6105|6105.87|6105.37|6105.5|6105|122
1737743330000|2025-01-24 18:28:50|6105.75|6105.25|6106|6105.5|6106|6105.5|6105.5|6105|503
1737743340000|2025-01-24 18:29:00|6105.75|6105.25|6105|6104.5|6106|6105.5|6104.75|6104.25|347
1737743350000|2025-01-24 18:29:10|6105.25|6104.75|6105|6104.5|6105.25|6104.75|6104.75|6104.25|254
1737743360000|2025-01-24 18:29:20|6105.25|6104.75|6105.25|6104.75|6105.25|6104.75|6105|6104.5|174
1737743370000|2025-01-24 18:29:30|6105|6104.5|6105.25|6104.75|6105.25|6104.75|6105|6104.5|132
1737743380000|2025-01-24 18:29:40|6105|6104.5|6104.87|6104.37|6105.25|6104.75|6104.87|6104.37|222
1737743390000|2025-01-24 18:29:50|6105|6104.5|6105.25|6104.75|6105.25|6104.75|6105|6104.5|321
1737743400000|2025-01-24 18:30:00|6105.5|6105|6105.25|6104.75|6105.5|6105|6105|6104.5|393
1737743410000|2025-01-24 18:30:10|6105|6104.5|6105|6104.5|6105|6104.5|6104.75|6104.25|341
1737743420000|2025-01-24 18:30:20|6104.87|6104.37|6105.75|6105.25|6106|6105.5|6104.75|6104.25|347
1737743430000|2025-01-24 18:30:30|6105.62|6105.12|6105.5|6105|6105.75|6105.25|6105.5|6105|84
1737743440000|2025-01-24 18:30:40|6105.62|6105.12|6105.5|6105|6106|6105.5|6105.5|6105|220
1737743450000|2025-01-24 18:30:50|6105.62|6105.12|6106|6105.5|6106.25|6105.75|6105.62|6105.12|261
1737743460000|2025-01-24 18:31:00|6106.25|6105.75|6106.75|6106.25|6107|6106.5|6106.25|6105.75|1043
1737743470000|2025-01-24 18:31:10|6107|6106.5|6107.62|6107.12|6107.62|6107.12|6106.75|6106.25|409
1737743480000|2025-01-24 18:31:20|6107.75|6107.25|6107.25|6106.75|6107.75|6107.25|6107.25|6106.75|630
1737743490000|2025-01-24 18:31:30|6107.5|6107|6107.5|6107|6107.62|6107.12|6107.25|6106.75|236
1737743500000|2025-01-24 18:31:40|6107.75|6107.25|6108|6107.5|6108|6107.5|6107.5|6107|464
1737743510000|2025-01-24 18:31:50|6107.75|6107.25|6107.5|6107|6107.75|6107.25|6107.5|6107|332
1737743520000|2025-01-24 18:32:00|6107.75|6107.25|6107.5|6107|6107.75|6107.25|6107.5|6107|233
1737743530000|2025-01-24 18:32:10|6107.25|6106.75|6106.5|6106|6107.25|6106.75|6106.5|6106|418
1737743540000|2025-01-24 18:32:20|6106.25|6105.75|6106.25|6105.75|6106.25|6105.75|6106|6105.5|312
1737743550000|2025-01-24 18:32:30|6106.5|6106|6106.5|6106|6106.75|6106.25|6106.25|6105.75|183
1737743560000|2025-01-24 18:32:40|6106.37|6105.87|6106.25|6105.75|6106.37|6105.87|6106.25|6105.75|71
1737743570000|2025-01-24 18:32:50|6106|6105.5|6106.5|6106|6106.5|6106|6106|6105.5|358
1737743580000|2025-01-24 18:33:00|6106.25|6105.75|6105|6104.5|6106.25|6105.75|6105|6104.5|316
1737743590000|2025-01-24 18:33:10|6104.75|6104.25|6104.75|6104.25|6104.75|6104.25|6104.62|6104.12|191
1737743600000|2025-01-24 18:33:20|6104.5|6104|6105|6104.5|6105.25|6104.75|6104.5|6104|285
1737743610000|2025-01-24 18:33:30|6104.5|6104|6105|6104.5|6105|6104.5|6104.5|6104|215
1737743620000|2025-01-24 18:33:40|6104.75|6104.25|6104.75|6104.25|6104.87|6104.37|6104.75|6104.25|134
1737743630000|2025-01-24 18:33:50|6105|6104.5|6104|6103.5|6105|6104.5|6104|6103.5|597
1737743640000|2025-01-24 18:34:00|6103.75|6103.25|6104|6103.5|6104.25|6103.75|6103.5|6103|878
1737743650000|2025-01-24 18:34:10|6104.25|6103.75|6104|6103.5|6104.25|6103.75|6104|6103.5|346
1737743660000|2025-01-24 18:34:20|6103.75|6103.25|6103.5|6103|6104|6103.5|6103.25|6102.75|463
1737743670000|2025-01-24 18:34:30|6103.75|6103.25|6103.75|6103.25|6103.75|6103.25|6103.5|6103|103
1737743680000|2025-01-24 18:34:40|6103.87|6103.37|6103.5|6103|6103.87|6103.37|6103.25|6102.75|226
1737743690000|2025-01-24 18:34:50|6103.25|6102.75|6103|6102.5|6103.5|6103|6102.87|6102.37|400
1737743700000|2025-01-24 18:35:00|6102.87|6102.37|6102.75|6102.25|6103.25|6102.75|6102.75|6102.25|748
1737743710000|2025-01-24 18:35:10|6102.62|6102.12|6103|6102.5|6103|6102.5|6102.5|6102|433
1737743720000|2025-01-24 18:35:20|6103.25|6102.75|6103|6102.5|6103.5|6103|6103|6102.5|513
1737743730000|2025-01-24 18:35:30|6102.87|6102.37|6103|6102.5|6103|6102.5|6102.75|6102.25|273
1737743740000|2025-01-24 18:35:40|6102.75|6102.25|6104|6103.5|6104|6103.5|6102.75|6102.25|622
1737743750000|2025-01-24 18:35:50|6104.25|6103.75|6103.75|6103.25|6104.25|6103.75|6103.75|6103.25|187
1737743760000|2025-01-24 18:36:00|6103.62|6103.12|6103.75|6103.25|6103.75|6103.25|6103.5|6103|288
1737743770000|2025-01-24 18:36:10|6103.62|6103.12|6104.25|6103.75|6104.25|6103.75|6103.5|6103|273
1737743780000|2025-01-24 18:36:20|6104|6103.5|6105.25|6104.75|6105.25|6104.75|6104|6103.5|611
1737743790000|2025-01-24 18:36:30|6105.12|6104.62|6104.75|6104.25|6105.25|6104.75|6104.75|6104.25|230
1737743800000|2025-01-24 18:36:40|6104.5|6104|6104|6103.5|6104.5|6104|6104|6103.5|237
1737743810000|2025-01-24 18:36:50|6104.25|6103.75|6104|6103.5|6104.25|6103.75|6104|6103.5|119
1737743820000|2025-01-24 18:37:00|6104.12|6103.62|6105|6104.5|6105.25|6104.75|6104|6103.5|295
1737743830000|2025-01-24 18:37:10|6105.25|6104.75|6105.25|6104.75|6105.25|6104.75|6105|6104.5|276
1737743840000|2025-01-24 18:37:20|6105.5|6105|6105.25|6104.75|6105.5|6105|6105.25|6104.75|131
1737743850000|2025-01-24 18:37:30|6105|6104.5|6105.25|6104.75|6105.5|6105|6105|6104.5|169
1737743860000|2025-01-24 18:37:40|6105.5|6105|6105|6104.5|6105.5|6105|6105|6104.5|108
1737743870000|2025-01-24 18:37:50|6104.87|6104.37|6104.75|6104.25|6105|6104.5|6104.5|6104|192
1737743880000|2025-01-24 18:38:00|6105|6104.5|6104.75|6104.25|6105.25|6104.75|6104.75|6104.25|163
1737743890000|2025-01-24 18:38:10|6104.5|6104|6104.5|6104|6104.75|6104.25|6104.25|6103.75|167
1737743900000|2025-01-24 18:38:20|6104.75|6104.25|6104.25|6103.75|6104.75|6104.25|6104.25|6103.75|295
1737743910000|2025-01-24 18:38:30|6104|6103.5|6104.25|6103.75|6104.25|6103.75|6104|6103.5|174
1737743920000|2025-01-24 18:38:40|6104|6103.5|6103.5|6103|6104.25|6103.75|6103.5|6103|212
1737743930000|2025-01-24 18:38:50|6103.75|6103.25|6104|6103.5|6104.12|6103.62|6103.75|6103.25|271
1737743940000|2025-01-24 18:39:00|6103.87|6103.37|6104.25|6103.75|6104.25|6103.75|6103.87|6103.37|241
1737743950000|2025-01-24 18:39:10|6104|6103.5|6104.25|6103.75|6104.5|6104|6104|6103.5|206
1737743960000|2025-01-24 18:39:20|6104|6103.5|6104.25|6103.75|6104.25|6103.75|6104|6103.5|76
1737743970000|2025-01-24 18:39:30|6104.37|6103.87|6104.5|6104|6105|6104.5|6104.37|6103.87|177
1737743980000|2025-01-24 18:39:40|6104.37|6103.87|6104.5|6104|6104.5|6104|6104.25|6103.75|205
1737743990000|2025-01-24 18:39:50|6104.25|6103.75|6105|6104.5|6105|6104.5|6104.25|6103.75|228
1737744000000|2025-01-24 18:40:00|6104.75|6104.25|6104.25|6103.75|6104.75|6104.25|6104.25|6103.75|301
1737744010000|2025-01-24 18:40:10|6104.5|6104|6104.25|6103.75|6104.5|6104|6104|6103.5|209
1737744020000|2025-01-24 18:40:20|6104|6103.5|6103.25|6102.75|6104|6103.5|6103.25|6102.75|552
1737744030000|2025-01-24 18:40:30|6103|6102.5|6102.75|6102.25|6103.25|6102.75|6102.75|6102.25|392
1737744040000|2025-01-24 18:40:40|6102.87|6102.37|6103|6102.5|6103|6102.5|6102.75|6102.25|106
1737744050000|2025-01-24 18:40:50|6103.12|6102.62|6103.5|6103|6103.75|6103.25|6103.12|6102.62|280
1737744060000|2025-01-24 18:41:00|6103.75|6103.25|6103.75|6103.25|6103.75|6103.25|6103.75|6103.25|179
1737744070000|2025-01-24 18:41:10|6104|6103.5|6103.25|6102.75|6104.25|6103.75|6103.25|6102.75|369
1737744080000|2025-01-24 18:41:20|6103.12|6102.62|6103.25|6102.75|6103.25|6102.75|6103|6102.5|181
1737744090000|2025-01-24 18:41:30|6103.12|6102.62|6103|6102.5|6103.5|6103|6103|6102.5|148
1737744100000|2025-01-24 18:41:40|6103.12|6102.62|6103|6102.5|6103.25|6102.75|6102.75|6102.25|159
1737744110000|2025-01-24 18:41:50|6102.75|6102.25|6102.75|6102.25|6103|6102.5|6102.75|6102.25|282
1737744120000|2025-01-24 18:42:00|6103|6102.5|6103.37|6102.87|6103.5|6103|6103|6102.5|260
1737744130000|2025-01-24 18:42:10|6103.5|6103|6103.25|6102.75|6103.5|6103|6103.12|6102.62|182
1737744140000|2025-01-24 18:42:20|6103|6102.5|6102.75|6102.25|6103.25|6102.75|6102.5|6102|199
1737744150000|2025-01-24 18:42:30|6102.62|6102.12|6102.5|6102|6102.75|6102.25|6102.5|6102|205
1737744160000|2025-01-24 18:42:40|6102.75|6102.25|6103.5|6103|6103.5|6103|6102.75|6102.25|362
1737744170000|2025-01-24 18:42:50|6103.25|6102.75|6103.5|6103|6103.5|6103|6103.25|6102.75|294
1737744180000|2025-01-24 18:43:00|6103.25|6102.75|6103.75|6103.25|6104|6103.5|6103.25|6102.75|304
1737744190000|2025-01-24 18:43:10|6104|6103.5|6103.5|6103|6104|6103.5|6103.25|6102.75|200
1737744200000|2025-01-24 18:43:20|6103.75|6103.25|6103.5|6103|6103.75|6103.25|6103.5|6103|99
1737744210000|2025-01-24 18:43:30|6103.37|6102.87|6103.5|6103|6103.75|6103.25|6103.37|6102.87|313
1737744220000|2025-01-24 18:43:40|6103.75|6103.25|6103.25|6102.75|6103.75|6103.25|6103.12|6102.62|237
1737744230000|2025-01-24 18:43:50|6103.12|6102.62|6103|6102.5|6103.25|6102.75|6103|6102.5|231
1737744240000|2025-01-24 18:44:00|6103.12|6102.62|6102.5|6102|6103.12|6102.62|6102.12|6101.62|620
1737744250000|2025-01-24 18:44:10|6102.25|6101.75|6102.25|6101.75|6102.5|6102|6102.12|6101.62|183
1737744260000|2025-01-24 18:44:20|6102.12|6101.62|6102.25|6101.75|6102.25|6101.75|6102.12|6101.62|123
1737744270000|2025-01-24 18:44:30|6102|6101.5|6102.25|6101.75|6102.25|6101.75|6102|6101.5|178
1737744280000|2025-01-24 18:44:40|6102.12|6101.62|6102.25|6101.75|6102.5|6102|6102|6101.5|271
1737744290000|2025-01-24 18:44:50|6102.12|6101.62|6102.25|6101.75|6102.25|6101.75|6102|6101.5|106
1737744300000|2025-01-24 18:45:00|6102|6101.5|6102.25|6101.75|6102.25|6101.75|6102|6101.5|334
1737744310000|2025-01-24 18:45:10|6102|6101.5|6102|6101.5|6102|6101.5|6101.75|6101.25|368
1737744320000|2025-01-24 18:45:20|6102.25|6101.75|6102|6101.5|6102.25|6101.75|6102|6101.5|141
1737744330000|2025-01-24 18:45:30|6102.12|6101.62|6102|6101.5|6102.5|6102|6102|6101.5|319
1737744340000|2025-01-24 18:45:40|6101.87|6101.37|6101.25|6100.75|6102|6101.5|6101|6100.5|729
1737744350000|2025-01-24 18:45:50|6101|6100.5|6100.5|6100|6101|6100.5|6100.25|6099.75|1356
1737744360000|2025-01-24 18:46:00|6100.25|6099.75|6100.5|6100|6100.75|6100.25|6100|6099.5|1245
1737744370000|2025-01-24 18:46:10|6100.25|6099.75|6100.25|6099.75|6100.5|6100|6100.25|6099.75|356
1737744380000|2025-01-24 18:46:20|6100|6099.5|6100.25|6099.75|6100.5|6100|6100|6099.5|333
1737744390000|2025-01-24 18:46:30|6100.12|6099.62|6100.25|6099.75|6100.5|6100|6100.12|6099.62|518
1737744400000|2025-01-24 18:46:40|6100|6099.5|6101.5|6101|6101.5|6101|6100|6099.5|965
1737744410000|2025-01-24 18:46:50|6101.62|6101.12|6101.75|6101.25|6102.25|6101.75|6101.62|6101.12|736
1737744420000|2025-01-24 18:47:00|6101.5|6101|6101.5|6101|6101.75|6101.25|6101.25|6100.75|489
1737744430000|2025-01-24 18:47:10|6101.75|6101.25|6101.25|6100.75|6101.75|6101.25|6101|6100.5|538
1737744440000|2025-01-24 18:47:20|6101.37|6100.87|6101.5|6101|6101.5|6101|6101|6100.5|304
1737744450000|2025-01-24 18:47:30|6101.62|6101.12|6101.62|6101.12|6101.75|6101.25|6101.5|6101|351
1737744460000|2025-01-24 18:47:40|6101.75|6101.25|6101.12|6100.62|6101.75|6101.25|6101|6100.5|312
1737744470000|2025-01-24 18:47:50|6101|6100.5|6100.5|6100|6101|6100.5|6100.5|6100|454
1737744480000|2025-01-24 18:48:00|6100.62|6100.12|6101.25|6100.75|6102|6101.5|6100.62|6100.12|321
1737744490000|2025-01-24 18:48:10|6101.37|6100.87|6102|6101.5|6102|6101.5|6101.25|6100.75|293
1737744500000|2025-01-24 18:48:20|6102.25|6101.75|6102.75|6102.25|6103|6102.5|6102|6101.5|512
1737744510000|2025-01-24 18:48:30|6103|6102.5|6104|6103.5|6104|6103.5|6103|6102.5|711
1737744520000|2025-01-24 18:48:40|6104.25|6103.75|6103.75|6103.25|6104.25|6103.75|6103.75|6103.25|459
1737744530000|2025-01-24 18:48:50|6103.5|6103|6103.75|6103.25|6103.75|6103.25|6103.25|6102.75|286
1737744540000|2025-01-24 18:49:00|6104|6103.5|6103.5|6103|6104|6103.5|6103.5|6103|369
1737744550000|2025-01-24 18:49:10|6103.25|6102.75|6103.5|6103|6103.75|6103.25|6103.25|6102.75|314
1737744560000|2025-01-24 18:49:20|6103.25|6102.75|6103|6102.5|6103.75|6103.25|6103|6102.5|274
1737744570000|2025-01-24 18:49:30|6102.75|6102.25|6102|6101.5|6103|6102.5|6102|6101.5|417
1737744580000|2025-01-24 18:49:40|6102.12|6101.62|6102.25|6101.75|6102.25|6101.75|6102|6101.5|199
1737744590000|2025-01-24 18:49:50|6102.12|6101.62|6101.75|6101.25|6102.25|6101.75|6101.75|6101.25|179
1737744600000|2025-01-24 18:50:00|6102|6101.5|6101.5|6101|6102|6101.5|6101.5|6101|359
1737744610000|2025-01-24 18:50:10|6101.37|6100.87|6101.25|6100.75|6101.5|6101|6101|6100.5|380
1737744620000|2025-01-24 18:50:20|6101|6100.5|6100.75|6100.25|6101|6100.5|6100.75|6100.25|285
1737744630000|2025-01-24 18:50:30|6101|6100.5|6101.5|6101|6101.75|6101.25|6101|6100.5|351
1737744640000|2025-01-24 18:50:40|6101.25|6100.75|6101|6100.5|6101.5|6101|6101|6100.5|141
1737744650000|2025-01-24 18:50:50|6101.25|6100.75|6101.25|6100.75|6101.5|6101|6101|6100.5|191
1737744660000|2025-01-24 18:51:00|6101|6100.5|6100.75|6100.25|6101|6100.5|6100.5|6100|449
1737744670000|2025-01-24 18:51:10|6101|6100.5|6100.75|6100.25|6101|6100.5|6100.75|6100.25|227
1737744680000|2025-01-24 18:51:20|6101|6100.5|6101|6100.5|6101|6100.5|6100.87|6100.37|188
1737744690000|2025-01-24 18:51:30|6100.87|6100.37|6101|6100.5|6101|6100.5|6100.75|6100.25|279
1737744700000|2025-01-24 18:51:40|6101.25|6100.75|6101.75|6101.25|6101.75|6101.25|6101|6100.5|257
1737744710000|2025-01-24 18:51:50|6101.62|6101.12|6101.5|6101|6101.75|6101.25|6101.5|6101|357
1737744720000|2025-01-24 18:52:00|6101.62|6101.12|6101.5|6101|6101.62|6101.12|6101.5|6101|276
1737744730000|2025-01-24 18:52:10|6101.37|6100.87|6101.25|6100.75|6101.5|6101|6101.25|6100.75|223
1737744740000|2025-01-24 18:52:20|6101.37|6100.87|6101.75|6101.25|6102|6101.5|6101.25|6100.75|233
1737744750000|2025-01-24 18:52:30|6101.87|6101.37|6101.87|6101.37|6102|6101.5|6101.75|6101.25|323
1737744760000|2025-01-24 18:52:40|6101.75|6101.25|6102.5|6102|6102.5|6102|6101.75|6101.25|540
1737744770000|2025-01-24 18:52:50|6102.12|6101.62|6102|6101.5|6102.5|6102|6102|6101.5|513
1737744780000|2025-01-24 18:53:00|6102.25|6101.75|6102.5|6102|6102.75|6102.25|6102.25|6101.75|303
1737744790000|2025-01-24 18:53:10|6102.25|6101.75|6102.5|6102|6102.62|6102.12|6102.25|6101.75|300
1737744800000|2025-01-24 18:53:20|6102.25|6101.75|6102.5|6102|6102.5|6102|6102.25|6101.75|230
1737744810000|2025-01-24 18:53:30|6102.25|6101.75|6102|6101.5|6102.25|6101.75|6101.75|6101.25|286
1737744820000|2025-01-24 18:53:40|6102.25|6101.75|6101.87|6101.37|6102.25|6101.75|6101.75|6101.25|121
1737744830000|2025-01-24 18:53:50|6102|6101.5|6101.75|6101.25|6102|6101.5|6101.75|6101.25|265
1737744840000|2025-01-24 18:54:00|6101.5|6101|6101.25|6100.75|6101.75|6101.25|6101.25|6100.75|384
1737744850000|2025-01-24 18:54:10|6101.12|6100.62|6101|6100.5|6101.5|6101|6101|6100.5|286
1737744860000|2025-01-24 18:54:20|6101.25|6100.75|6101.25|6100.75|6101.75|6101.25|6101|6100.5|528
1737744870000|2025-01-24 18:54:30|6101|6100.5|6101|6100.5|6101|6100.5|6101|6100.5|95
1737744880000|2025-01-24 18:54:40|6100.75|6100.25|6101|6100.5|6101|6100.5|6100.75|6100.25|185
1737744890000|2025-01-24 18:54:50|6100.87|6100.37|6100.75|6100.25|6101|6100.5|6100.75|6100.25|113
1737744900000|2025-01-24 18:55:00|6101|6100.5|6100.75|6100.25|6101|6100.5|6100.62|6100.12|208
1737744910000|2025-01-24 18:55:10|6100.87|6100.37|6100.25|6099.75|6100.87|6100.37|6100.25|6099.75|378
1737744920000|2025-01-24 18:55:20|6100.37|6099.87|6100.25|6099.75|6100.5|6100|6100|6099.5|352
1737744930000|2025-01-24 18:55:30|6100.5|6100|6100.5|6100|6100.5|6100|6100.25|6099.75|243
1737744940000|2025-01-24 18:55:40|6100.37|6099.87|6100|6099.5|6100.37|6099.87|6100|6099.5|322
1737744950000|2025-01-24 18:55:50|6100.25|6099.75|6100|6099.5|6100.25|6099.75|6099.75|6099.25|470
1737744960000|2025-01-24 18:56:00|6099.87|6099.37|6099.75|6099.25|6100|6099.5|6099.75|6099.25|211
1737744970000|2025-01-24 18:56:10|6099.87|6099.37|6099.75|6099.25|6099.87|6099.37|6099.62|6099.12|154
1737744980000|2025-01-24 18:56:20|6099.62|6099.12|6098|6097.5|6099.62|6099.12|6097.75|6097.25|2610
1737744990000|2025-01-24 18:56:30|6097.75|6097.25|6096.5|6096|6097.75|6097.25|6096.25|6095.75|1673
1737745000000|2025-01-24 18:56:40|6096.25|6095.75|6095.25|6094.75|6096.25|6095.75|6094.75|6094.25|1385
1737745010000|2025-01-24 18:56:50|6095|6094.5|6094.75|6094.25|6095.5|6095|6094.5|6094|1058
1737745020000|2025-01-24 18:57:00|6094.5|6094|6094.75|6094.25|6095.25|6094.75|6094.5|6094|1334
1737745030000|2025-01-24 18:57:10|6095|6094.5|6095|6094.5|6095.37|6094.87|6094.5|6094|1051
1737745040000|2025-01-24 18:57:20|6095.12|6094.62|6094.25|6093.75|6095.12|6094.62|6094|6093.5|739
1737745050000|2025-01-24 18:57:30|6094.5|6094|6094.5|6094|6094.75|6094.25|6093.5|6093|983
1737745060000|2025-01-24 18:57:40|6094.75|6094.25|6095.25|6094.75|6095.25|6094.75|6094.5|6094|383
1737745070000|2025-01-24 18:57:50|6095|6094.5|6095.25|6094.75|6095.5|6095|6094.75|6094.25|628
1737745080000|2025-01-24 18:58:00|6095|6094.5|6093.5|6093|6095|6094.5|6093.5|6093|1052
1737745090000|2025-01-24 18:58:10|6093.75|6093.25|6093.5|6093|6094.25|6093.75|6093.5|6093|543
1737745100000|2025-01-24 18:58:20|6093.25|6092.75|6093.25|6092.75|6093.5|6093|6092.5|6092|858
1737745110000|2025-01-24 18:58:30|6093.5|6093|6094|6093.5|6094.25|6093.75|6093.37|6092.87|686
1737745120000|2025-01-24 18:58:40|6093.87|6093.37|6094|6093.5|6094|6093.5|6093.5|6093|500
1737745130000|2025-01-24 18:58:50|6093.75|6093.25|6094.25|6093.75|6094.25|6093.75|6093.5|6093|419
1737745140000|2025-01-24 18:59:00|6094|6093.5|6094.5|6094|6094.75|6094.25|6094|6093.5|1091
1737745150000|2025-01-24 18:59:10|6094.25|6093.75|6095.75|6095.25|6095.75|6095.25|6094|6093.5|1026
1737745160000|2025-01-24 18:59:20|6096|6095.5|6096.25|6095.75|6096.5|6096|6095.75|6095.25|720
1737745170000|2025-01-24 18:59:30|6096|6095.5|6096.25|6095.75|6096.5|6096|6096|6095.5|478
1737745180000|2025-01-24 18:59:40|6095.75|6095.25|6096.25|6095.75|6096.5|6096|6095.75|6095.25|770
1737745190000|2025-01-24 18:59:50|6096.12|6095.62|6095|6094.5|6096.25|6095.75|6095|6094.5|496
1737745200000|2025-01-24 19:00:00|6094.75|6094.25|6095.75|6095.25|6096|6095.5|6094.5|6094|882
1737745210000|2025-01-24 19:00:10|6096|6095.5|6096|6095.5|6096.25|6095.75|6095.5|6095|601
1737745220000|2025-01-24 19:00:20|6095.75|6095.25|6095.5|6095|6096.25|6095.75|6095.5|6095|384
1737745230000|2025-01-24 19:00:30|6095.75|6095.25|6097|6096.5|6097|6096.5|6095.5|6095|595
1737745240000|2025-01-24 19:00:40|6097.25|6096.75|6096.75|6096.25|6097.25|6096.75|6096.75|6096.25|519
1737745250000|2025-01-24 19:00:50|6097|6096.5|6096.25|6095.75|6097|6096.5|6096|6095.5|535
1737745260000|2025-01-24 19:01:00|6096|6095.5|6096.75|6096.25|6097|6096.5|6096|6095.5|466
1737745270000|2025-01-24 19:01:10|6097|6096.5|6096.5|6096|6097|6096.5|6096|6095.5|360
1737745280000|2025-01-24 19:01:20|6096.62|6096.12|6096.25|6095.75|6096.87|6096.37|6096.12|6095.62|428
1737745290000|2025-01-24 19:01:30|6096|6095.5|6097|6096.5|6097.25|6096.75|6096|6095.5|335
1737745300000|2025-01-24 19:01:40|6096.75|6096.25|6097|6096.5|6097.25|6096.75|6096.5|6096|191
1737745310000|2025-01-24 19:01:50|6097.25|6096.75|6097|6096.5|6097.25|6096.75|6096.75|6096.25|315
1737745320000|2025-01-24 19:02:00|6097.25|6096.75|6098.5|6098|6098.5|6098|6097.25|6096.75|1042
1737745330000|2025-01-24 19:02:10|6098.75|6098.25|6099|6098.5|6099|6098.5|6098.75|6098.25|549
1737745340000|2025-01-24 19:02:20|6098.75|6098.25|6098.5|6098|6099|6098.5|6098.37|6097.87|465
1737745350000|2025-01-24 19:02:30|6098.25|6097.75|6097.37|6096.87|6098.5|6098|6097.37|6096.87|582
1737745360000|2025-01-24 19:02:40|6097.25|6096.75|6096.5|6096|6097.75|6097.25|6096.5|6096|773
1737745370000|2025-01-24 19:02:50|6096.75|6096.25|6096.5|6096|6096.75|6096.25|6096.25|6095.75|348
1737745380000|2025-01-24 19:03:00|6096.75|6096.25|6096.5|6096|6096.75|6096.25|6096.5|6096|292
1737745390000|2025-01-24 19:03:10|6096.25|6095.75|6096|6095.5|6096.25|6095.75|6096|6095.5|273
1737745400000|2025-01-24 19:03:20|6096.25|6095.75|6096.25|6095.75|6096.25|6095.75|6096|6095.5|338
1737745410000|2025-01-24 19:03:30|6096|6095.5|6095.5|6095|6096|6095.5|6095.5|6095|471
1737745420000|2025-01-24 19:03:40|6095.37|6094.87|6095.25|6094.75|6095.75|6095.25|6095.25|6094.75|493
1737745430000|2025-01-24 19:03:50|6095|6094.5|6094.75|6094.25|6095|6094.5|6094.5|6094|665
1737745440000|2025-01-24 19:04:00|6094.87|6094.37|6095.25|6094.75|6095.5|6095|6094.75|6094.25|488
1737745450000|2025-01-24 19:04:10|6095.5|6095|6095.25|6094.75|6095.75|6095.25|6095.25|6094.75|362
1737745460000|2025-01-24 19:04:20|6095|6094.5|6094|6093.5|6095.25|6094.75|6094|6093.5|611
1737745470000|2025-01-24 19:04:30|6093.75|6093.25|6093.25|6092.75|6094|6093.5|6093.25|6092.75|546
1737745480000|2025-01-24 19:04:40|6093.5|6093|6093.75|6093.25|6093.75|6093.25|6093.12|6092.62|343
1737745490000|2025-01-24 19:04:50|6093.5|6093|6093.5|6093|6093.75|6093.25|6093.25|6092.75|319
1737745500000|2025-01-24 19:05:00|6093.75|6093.25|6094.75|6094.25|6094.75|6094.25|6093.75|6093.25|607
1737745510000|2025-01-24 19:05:10|6094.5|6094|6094.25|6093.75|6094.75|6094.25|6094.25|6093.75|661
1737745520000|2025-01-24 19:05:20|6094|6093.5|6094|6093.5|6094.5|6094|6093.75|6093.25|456
1737745530000|2025-01-24 19:05:30|6093.75|6093.25|6093.25|6092.75|6093.75|6093.25|6093.25|6092.75|331
1737745540000|2025-01-24 19:05:40|6093.5|6093|6093.25|6092.75|6093.87|6093.37|6093.25|6092.75|282
1737745550000|2025-01-24 19:05:50|6093.5|6093|6093|6092.5|6093.5|6093|6093|6092.5|245
1737745560000|2025-01-24 19:06:00|6092.87|6092.37|6093.25|6092.75|6094|6093.5|6092.75|6092.25|717
1737745570000|2025-01-24 19:06:10|6093.12|6092.62|6093.25|6092.75|6093.25|6092.75|6093|6092.5|319
1737745580000|2025-01-24 19:06:20|6093|6092.5|6092.87|6092.37|6093|6092.5|6092.75|6092.25|240
1737745590000|2025-01-24 19:06:30|6092.75|6092.25|6093.25|6092.75|6093.25|6092.75|6092.75|6092.25|490
1737745600000|2025-01-24 19:06:40|6093.37|6092.87|6093|6092.5|6093.5|6093|6093|6092.5|262
1737745610000|2025-01-24 19:06:50|6093.25|6092.75|6093.25|6092.75|6093.25|6092.75|6093.25|6092.75|94
1737745620000|2025-01-24 19:07:00|6093.5|6093|6093.25|6092.75|6093.5|6093|6093|6092.5|337
1737745630000|2025-01-24 19:07:10|6093|6092.5|6092.75|6092.25|6093|6092.5|6092.75|6092.25|357
1737745640000|2025-01-24 19:07:20|6093|6092.5|6092.75|6092.25|6093|6092.5|6092.75|6092.25|218
1737745650000|2025-01-24 19:07:30|6093|6092.5|6092.75|6092.25|6093|6092.5|6092.75|6092.25|519
1737745660000|2025-01-24 19:07:40|6092.87|6092.37|6093.37|6092.87|6093.37|6092.87|6092.75|6092.25|303
1737745670000|2025-01-24 19:07:50|6093.5|6093|6094.5|6094|6094.75|6094.25|6093.25|6092.75|609
1737745680000|2025-01-24 19:08:00|6094.62|6094.12|6094|6093.5|6094.75|6094.25|6093.62|6093.12|548
1737745690000|2025-01-24 19:08:10|6093.75|6093.25|6093.5|6093|6093.75|6093.25|6093.5|6093|295
1737745700000|2025-01-24 19:08:20|6093.25|6092.75|6093|6092.5|6093.5|6093|6093|6092.5|380
1737745710000|2025-01-24 19:08:30|6092.5|6092|6092.75|6092.25|6093|6092.5|6092.5|6092|491
1737745720000|2025-01-24 19:08:40|6093|6092.5|6092.5|6092|6093|6092.5|6092.5|6092|254
1737745730000|2025-01-24 19:08:50|6092.75|6092.25|6093|6092.5|6093.25|6092.75|6092.75|6092.25|518
1737745740000|2025-01-24 19:09:00|6093.25|6092.75|6092.5|6092|6093.25|6092.75|6092.5|6092|448
1737745750000|2025-01-24 19:09:10|6092.75|6092.25|6092.75|6092.25|6092.75|6092.25|6092.5|6092|144
1737745760000|2025-01-24 19:09:20|6092.5|6092|6091.25|6090.75|6092.5|6092|6091|6090.5|1460
1737745770000|2025-01-24 19:09:30|6091.5|6091|6091.25|6090.75|6091.75|6091.25|6091|6090.5|901
1737745780000|2025-01-24 19:09:40|6091.12|6090.62|6091.5|6091|6091.5|6091|6090.75|6090.25|476
1737745790000|2025-01-24 19:09:50|6091.25|6090.75|6091.75|6091.25|6091.75|6091.25|6091|6090.5|512
1737745800000|2025-01-24 19:10:00|6092.25|6091.75|6091.75|6091.25|6092.25|6091.75|6091.25|6090.75|748
1737745810000|2025-01-24 19:10:10|6092|6091.5|6090.75|6090.25|6092|6091.5|6090.75|6090.25|531
1737745820000|2025-01-24 19:10:20|6090.5|6090|6090.5|6090|6091|6090.5|6090.25|6089.75|903
1737745830000|2025-01-24 19:10:30|6090.37|6089.87|6090.5|6090|6090.5|6090|6090.25|6089.75|321
1737745840000|2025-01-24 19:10:40|6090.37|6089.87|6090.25|6089.75|6090.37|6089.87|6090|6089.5|475
1737745850000|2025-01-24 19:10:50|6090.5|6090|6090|6089.5|6090.5|6090|6090|6089.5|505
1737745860000|2025-01-24 19:11:00|6090.25|6089.75|6091.25|6090.75|6091.5|6091|6090.25|6089.75|929
1737745870000|2025-01-24 19:11:10|6091|6090.5|6092|6091.5|6092|6091.5|6091|6090.5|612
1737745880000|2025-01-24 19:11:20|6092.12|6091.62|6092|6091.5|6092.5|6092|6091.75|6091.25|799
1737745890000|2025-01-24 19:11:30|6091.75|6091.25|6092.5|6092|6092.5|6092|6091.75|6091.25|471
1737745900000|2025-01-24 19:11:40|6092.25|6091.75|6092|6091.5|6092.25|6091.75|6091.5|6091|548
1737745910000|2025-01-24 19:11:50|6091.75|6091.25|6091.5|6091|6091.75|6091.25|6091.25|6090.75|246
1737745920000|2025-01-24 19:12:00|6091.25|6090.75|6091.25|6090.75|6091.25|6090.75|6091|6090.5|409
1737745930000|2025-01-24 19:12:10|6091.37|6090.87|6091|6090.5|6091.75|6091.25|6091|6090.5|335
1737745940000|2025-01-24 19:12:20|6091.25|6090.75|6091.75|6091.25|6091.75|6091.25|6091.25|6090.75|399
1737745950000|2025-01-24 19:12:30|6091.5|6091|6091.75|6091.25|6092|6091.5|6091.5|6091|293
1737745960000|2025-01-24 19:12:40|6091.87|6091.37|6092|6091.5|6092|6091.5|6091.5|6091|287
1737745970000|2025-01-24 19:12:50|6092.25|6091.75|6091.5|6091|6092.25|6091.75|6091.5|6091|447
1737745980000|2025-01-24 19:13:00|6091.75|6091.25|6091.25|6090.75|6091.75|6091.25|6091.25|6090.75|338
1737745990000|2025-01-24 19:13:10|6092|6091.5|6093.25|6092.75|6093.25|6092.75|6092|6091.5|792
1737746000000|2025-01-24 19:13:20|6093.5|6093|6094|6093.5|6094.25|6093.75|6093.5|6093|1257
1737746010000|2025-01-24 19:13:30|6094.25|6093.75|6093.5|6093|6094.25|6093.75|6093.25|6092.75|962
1737746020000|2025-01-24 19:13:40|6093.75|6093.25|6093.25|6092.75|6093.75|6093.25|6093.25|6092.75|207
1737746030000|2025-01-24 19:13:50|6093.12|6092.62|6093.25|6092.75|6093.5|6093|6092.75|6092.25|286
1737746040000|2025-01-24 19:14:00|6093.5|6093|6093.25|6092.75|6093.75|6093.25|6093.25|6092.75|459
1737746050000|2025-01-24 19:14:10|6092.75|6092.25|6092.5|6092|6092.75|6092.25|6092.25|6091.75|514
1737746060000|2025-01-24 19:14:20|6092.37|6091.87|6092.75|6092.25|6092.75|6092.25|6092.37|6091.87|224
1737746070000|2025-01-24 19:14:30|6093|6092.5|6092.75|6092.25|6093.25|6092.75|6092.75|6092.25|243
1737746080000|2025-01-24 19:14:40|6092.87|6092.37|6092.5|6092|6093|6092.5|6092.5|6092|240
1737746090000|2025-01-24 19:14:50|6092.25|6091.75|6092.25|6091.75|6092.25|6091.75|6091.75|6091.25|547
1737746100000|2025-01-24 19:15:00|6092.5|6092|6092.5|6092|6092.5|6092|6092|6091.5|438
1737746110000|2025-01-24 19:15:10|6092.37|6091.87|6092.5|6092|6092.75|6092.25|6092.25|6091.75|292
1737746120000|2025-01-24 19:15:20|6092.75|6092.25|6091.75|6091.25|6093|6092.5|6091.75|6091.25|372
1737746130000|2025-01-24 19:15:30|6091.87|6091.37|6091.75|6091.25|6092|6091.5|6091.5|6091|330
1737746140000|2025-01-24 19:15:40|6091.5|6091|6091.25|6090.75|6091.75|6091.25|6091.25|6090.75|286
1737746150000|2025-01-24 19:15:50|6091.12|6090.62|6091|6090.5|6091.25|6090.75|6090.87|6090.37|394
1737746160000|2025-01-24 19:16:00|6091.25|6090.75|6092.25|6091.75|6092.5|6092|6091.25|6090.75|558
1737746170000|2025-01-24 19:16:10|6092.12|6091.62|6091.75|6091.25|6092.12|6091.62|6091.62|6091.12|218
1737746180000|2025-01-24 19:16:20|6091.5|6091|6091.25|6090.75|6091.75|6091.25|6091.25|6090.75|210
1737746190000|2025-01-24 19:16:30|6091.5|6091|6091.75|6091.25|6091.75|6091.25|6091.25|6090.75|177
1737746200000|2025-01-24 19:16:40|6091.5|6091|6091.75|6091.25|6092|6091.5|6091.5|6091|170
1737746210000|2025-01-24 19:16:50|6092|6091.5|6092.75|6092.25|6093.25|6092.75|6092|6091.5|666
1737746220000|2025-01-24 19:17:00|6092.5|6092|6093|6092.5|6093|6092.5|6092|6091.5|417
1737746230000|2025-01-24 19:17:10|6093.25|6092.75|6094.25|6093.75|6094.25|6093.75|6093.25|6092.75|419
1737746240000|2025-01-24 19:17:20|6094.5|6094|6095|6094.5|6095|6094.5|6094.25|6093.75|895
1737746250000|2025-01-24 19:17:30|6095.25|6094.75|6094.75|6094.25|6095.25|6094.75|6094.5|6094|515
1737746260000|2025-01-24 19:17:40|6094.25|6093.75|6092.5|6092|6094.25|6093.75|6092.5|6092|714
1737746270000|2025-01-24 19:17:50|6092.25|6091.75|6093|6092.5|6093|6092.5|6092|6091.5|829
1737746280000|2025-01-24 19:18:00|6093.12|6092.62|6093|6092.5|6093.12|6092.62|6092.75|6092.25|334
1737746290000|2025-01-24 19:18:10|6092.75|6092.25|6092.5|6092|6093|6092.5|6092.5|6092|313
1737746300000|2025-01-24 19:18:20|6092.75|6092.25|6092.25|6091.75|6093|6092.5|6092.25|6091.75|152
1737746310000|2025-01-24 19:18:30|6092|6091.5|6092.5|6092|6092.5|6092|6092|6091.5|381
1737746320000|2025-01-24 19:18:40|6092.25|6091.75|6092.5|6092|6092.5|6092|6092.25|6091.75|150
1737746330000|2025-01-24 19:18:50|6092.37|6091.87|6092.5|6092|6092.5|6092|6092.37|6091.87|103
1737746340000|2025-01-24 19:19:00|6092.75|6092.25|6092|6091.5|6092.75|6092.25|6092|6091.5|269
1737746350000|2025-01-24 19:19:10|6091.75|6091.25|6091.25|6090.75|6092|6091.5|6091.25|6090.75|321
1737746360000|2025-01-24 19:19:20|6091|6090.5|6091.5|6091|6091.75|6091.25|6091|6090.5|413
1737746370000|2025-01-24 19:19:30|6091.75|6091.25|6091|6090.5|6091.75|6091.25|6091|6090.5|290
1737746380000|2025-01-24 19:19:40|6091.25|6090.75|6091.25|6090.75|6091.5|6091|6091.25|6090.75|122
1737746390000|2025-01-24 19:19:50|6091.37|6090.87|6091.5|6091|6091.5|6091|6091.37|6090.87|119
1737746400000|2025-01-24 19:20:00|6091.37|6090.87|6091.75|6091.25|6091.75|6091.25|6091.12|6090.62|262
1737746410000|2025-01-24 19:20:10|6092|6091.5|6091.75|6091.25|6092.25|6091.75|6091.75|6091.25|402
1737746420000|2025-01-24 19:20:20|6091.87|6091.37|6092.5|6092|6092.5|6092|6091.75|6091.25|180
1737746430000|2025-01-24 19:20:30|6092.62|6092.12|6093.5|6093|6093.5|6093|6092.62|6092.12|303
1737746440000|2025-01-24 19:20:40|6093.62|6093.12|6093.75|6093.25|6094|6093.5|6093.5|6093|616
1737746450000|2025-01-24 19:20:50|6093.87|6093.37|6093.5|6093|6093.87|6093.37|6093.25|6092.75|276
1737746460000|2025-01-24 19:21:00|6093.25|6092.75|6093.5|6093|6093.5|6093|6093|6092.5|306
1737746470000|2025-01-24 19:21:10|6093.25|6092.75|6093|6092.5|6093.25|6092.75|6092.75|6092.25|330
1737746480000|2025-01-24 19:21:20|6093.12|6092.62|6093.25|6092.75|6093.25|6092.75|6093|6092.5|271
1737746490000|2025-01-24 19:21:30|6093.5|6093|6093|6092.5|6093.5|6093|6093|6092.5|188
1737746500000|2025-01-24 19:21:40|6093.12|6092.62|6093.5|6093|6093.5|6093|6093|6092.5|160
1737746510000|2025-01-24 19:21:50|6093.25|6092.75|6093.25|6092.75|6093.5|6093|6093|6092.5|209
1737746520000|2025-01-24 19:22:00|6093.5|6093|6094.25|6093.75|6094.25|6093.75|6093.5|6093|448
1737746530000|2025-01-24 19:22:10|6094|6093.5|6094.5|6094|6094.75|6094.25|6094|6093.5|531
1737746540000|2025-01-24 19:22:20|6094.25|6093.75|6094.5|6094|6094.5|6094|6094.25|6093.75|282
1737746550000|2025-01-24 19:22:30|6094.62|6094.12|6094|6093.5|6095|6094.5|6094|6093.5|389
1737746560000|2025-01-24 19:22:40|6093.87|6093.37|6093|6092.5|6093.87|6093.37|6092.75|6092.25|679
1737746570000|2025-01-24 19:22:50|6093.25|6092.75|6093.25|6092.75|6093.5|6093|6093.25|6092.75|311
1737746580000|2025-01-24 19:23:00|6093.5|6093|6094.25|6093.75|6094.25|6093.75|6093.5|6093|232
1737746590000|2025-01-24 19:23:10|6094.5|6094|6095|6094.5|6095|6094.5|6094.5|6094|449
1737746600000|2025-01-24 19:23:20|6094.75|6094.25|6095|6094.5|6095|6094.5|6094.5|6094|305
1737746610000|2025-01-24 19:23:30|6094.87|6094.37|6094.5|6094|6095|6094.5|6094.25|6093.75|465
1737746620000|2025-01-24 19:23:40|6094.75|6094.25|6094.75|6094.25|6094.75|6094.25|6094.5|6094|210
1737746630000|2025-01-24 19:23:50|6094.62|6094.12|6094.5|6094|6094.75|6094.25|6094.5|6094|365
1737746640000|2025-01-24 19:24:00|6094.75|6094.25|6094.25|6093.75|6094.75|6094.25|6093.75|6093.25|550
1737746650000|2025-01-24 19:24:10|6094.5|6094|6094.25|6093.75|6094.5|6094|6094|6093.5|236
1737746660000|2025-01-24 19:24:20|6094.12|6093.62|6094.5|6094|6094.5|6094|6094|6093.5|308
1737746670000|2025-01-24 19:24:30|6094.75|6094.25|6094.62|6094.12|6094.75|6094.25|6094.25|6093.75|270
1737746680000|2025-01-24 19:24:40|6094.75|6094.25|6095.25|6094.75|6095.25|6094.75|6094.5|6094|426
1737746690000|2025-01-24 19:24:50|6095|6094.5|6094.5|6094|6095|6094.5|6094.25|6093.75|259
1737746700000|2025-01-24 19:25:00|6094.25|6093.75|6095|6094.5|6095|6094.5|6094.25|6093.75|308
1737746710000|2025-01-24 19:25:10|6094.75|6094.25|6094.75|6094.25|6095|6094.5|6094.75|6094.25|221
1737746720000|2025-01-24 19:25:20|6095|6094.5|6094.5|6094|6095.25|6094.75|6094.5|6094|414
1737746730000|2025-01-24 19:25:30|6094.75|6094.25|6094.5|6094|6094.75|6094.25|6094.25|6093.75|283
1737746740000|2025-01-24 19:25:40|6094.75|6094.25|6095|6094.5|6095|6094.5|6094.75|6094.25|265
1737746750000|2025-01-24 19:25:50|6095.25|6094.75|6095.25|6094.75|6095.5|6095|6095|6094.5|316
1737746760000|2025-01-24 19:26:00|6095.12|6094.62|6096|6095.5|6096.25|6095.75|6095.12|6094.62|827
1737746770000|2025-01-24 19:26:10|6096.12|6095.62|6096.12|6095.62|6096.5|6096|6096|6095.5|500
1737746780000|2025-01-24 19:26:20|6096|6095.5|6096.25|6095.75|6096.5|6096|6096|6095.5|414
1737746790000|2025-01-24 19:26:30|6096.37|6095.87|6096|6095.5|6096.37|6095.87|6096|6095.5|388
1737746800000|2025-01-24 19:26:40|6096.12|6095.62|6096.25|6095.75|6096.25|6095.75|6095.87|6095.37|434
1737746810000|2025-01-24 19:26:50|6096.12|6095.62|6096.5|6096|6096.5|6096|6096.12|6095.62|177
1737746820000|2025-01-24 19:27:00|6096.75|6096.25|6097|6096.5|6097.12|6096.62|6096.75|6096.25|675
1737746830000|2025-01-24 19:27:10|6097.12|6096.62|6097.5|6097|6097.5|6097|6097|6096.5|565
1737746840000|2025-01-24 19:27:20|6097.37|6096.87|6097.5|6097|6097.5|6097|6097.25|6096.75|374
1737746850000|2025-01-24 19:27:30|6097.25|6096.75|6096.75|6096.25|6097.25|6096.75|6096.5|6096|531
1737746860000|2025-01-24 19:27:40|6097|6096.5|6097|6096.5|6097|6096.5|6096.75|6096.25|320
1737746870000|2025-01-24 19:27:50|6097.25|6096.75|6096.75|6096.25|6097.5|6097|6096.75|6096.25|325
1737746880000|2025-01-24 19:28:00|6097|6096.5|6097.5|6097|6097.5|6097|6096.75|6096.25|421
1737746890000|2025-01-24 19:28:10|6097.75|6097.25|6097.75|6097.25|6097.75|6097.25|6097.5|6097|315
1737746900000|2025-01-24 19:28:20|6097.5|6097|6097.75|6097.25|6097.75|6097.25|6097.25|6096.75|414
1737746910000|2025-01-24 19:28:30|6097.5|6097|6097.75|6097.25|6097.75|6097.25|6097.5|6097|212
1737746920000|2025-01-24 19:28:40|6097.5|6097|6098|6097.5|6098|6097.5|6097.5|6097|494
1737746930000|2025-01-24 19:28:50|6098.25|6097.75|6098|6097.5|6098.75|6098.25|6098|6097.5|876
1737746940000|2025-01-24 19:29:00|6097.75|6097.25|6097|6096.5|6097.75|6097.25|6097|6096.5|452
1737746950000|2025-01-24 19:29:10|6096.87|6096.37|6097|6096.5|6097.25|6096.75|6096.75|6096.25|564
1737746960000|2025-01-24 19:29:20|6097.25|6096.75|6096.5|6096|6097.25|6096.75|6096.25|6095.75|389
1737746970000|2025-01-24 19:29:30|6096.75|6096.25|6095|6094.5|6096.75|6096.25|6094.75|6094.25|1031
1737746980000|2025-01-24 19:29:40|6094.75|6094.25|6094.75|6094.25|6095|6094.5|6094.75|6094.25|623
1737746990000|2025-01-24 19:29:50|6095|6094.5|6094.75|6094.25|6095.25|6094.75|6094.75|6094.25|289
1737747000000|2025-01-24 19:30:00|6094.5|6094|6095.37|6094.87|6095.75|6095.25|6094.5|6094|677
1737747010000|2025-01-24 19:30:10|6095.5|6095|6095|6094.5|6095.5|6095|6095|6094.5|230
1737747020000|2025-01-24 19:30:20|6094.75|6094.25|6095|6094.5|6095.5|6095|6094.75|6094.25|352
1737747030000|2025-01-24 19:30:30|6094.75|6094.25|6095|6094.5|6095.12|6094.62|6094.75|6094.25|544
1737747040000|2025-01-24 19:30:40|6095.25|6094.75|6095.5|6095|6096|6095.5|6095|6094.5|284
1737747050000|2025-01-24 19:30:50|6095.75|6095.25|6095.75|6095.25|6096.25|6095.75|6095.5|6095|376
1737747060000|2025-01-24 19:31:00|6096|6095.5|6096.5|6096|6096.5|6096|6095.75|6095.25|367
1737747070000|2025-01-24 19:31:10|6096.25|6095.75|6096.5|6096|6096.75|6096.25|6096.25|6095.75|332
1737747080000|2025-01-24 19:31:20|6096.62|6096.12|6096.5|6096|6097|6096.5|6096.25|6095.75|280
1737747090000|2025-01-24 19:31:30|6096.25|6095.75|6096|6095.5|6096.25|6095.75|6095.75|6095.25|318
1737747100000|2025-01-24 19:31:40|6095.75|6095.25|6095.75|6095.25|6096.25|6095.75|6095.75|6095.25|219
1737747110000|2025-01-24 19:31:50|6095.5|6095|6096|6095.5|6096|6095.5|6095.25|6094.75|331
1737747120000|2025-01-24 19:32:00|6096.12|6095.62|6096|6095.5|6096.5|6096|6096|6095.5|294
1737747130000|2025-01-24 19:32:10|6095.87|6095.37|6095.5|6095|6096|6095.5|6095.25|6094.75|457
1737747140000|2025-01-24 19:32:20|6095.75|6095.25|6095.5|6095|6096|6095.5|6095.5|6095|201
1737747150000|2025-01-24 19:32:30|6095.37|6094.87|6095.25|6094.75|6095.37|6094.87|6094.75|6094.25|320
1737747160000|2025-01-24 19:32:40|6095.5|6095|6094.75|6094.25|6095.5|6095|6094.75|6094.25|279
1737747170000|2025-01-24 19:32:50|6095|6094.5|6094.75|6094.25|6095.25|6094.75|6094.75|6094.25|183
1737747180000|2025-01-24 19:33:00|6095|6094.5|6094.75|6094.25|6095|6094.5|6094.5|6094|408
1737747190000|2025-01-24 19:33:10|6094.5|6094|6094.5|6094|6094.5|6094|6094.25|6093.75|721
1737747200000|2025-01-24 19:33:20|6094.75|6094.25|6095|6094.5|6095|6094.5|6094.75|6094.25|301
1737747210000|2025-01-24 19:33:30|6094.87|6094.37|6094.5|6094|6094.87|6094.37|6094.5|6094|166
1737747220000|2025-01-24 19:33:40|6094.62|6094.12|6094.25|6093.75|6094.75|6094.25|6094.25|6093.75|245
1737747230000|2025-01-24 19:33:50|6094.37|6093.87|6094.5|6094|6094.5|6094|6094|6093.5|358
1737747240000|2025-01-24 19:34:00|6094.25|6093.75|6094.25|6093.75|6094.25|6093.75|6094|6093.5|309
1737747250000|2025-01-24 19:34:10|6094|6093.5|6094.5|6094|6094.75|6094.25|6094|6093.5|297
1737747260000|2025-01-24 19:34:20|6094.25|6093.75|6094.5|6094|6094.5|6094|6094.25|6093.75|212
1737747270000|2025-01-24 19:34:30|6094.75|6094.25|6094.5|6094|6095|6094.5|6094.5|6094|319
1737747280000|2025-01-24 19:34:40|6094.25|6093.75|6094|6093.5|6094.25|6093.75|6094|6093.5|238
1737747290000|2025-01-24 19:34:50|6093.75|6093.25|6093.75|6093.25|6094|6093.5|6093.75|6093.25|236
1737747300000|2025-01-24 19:35:00|6094|6093.5|6094.5|6094|6094.5|6094|6093.75|6093.25|416
1737747310000|2025-01-24 19:35:10|6094.25|6093.75|6095.5|6095|6095.5|6095|6094|6093.5|474
1737747320000|2025-01-24 19:35:20|6095.25|6094.75|6095|6094.5|6095.25|6094.75|6094.75|6094.25|371
1737747330000|2025-01-24 19:35:30|6094.87|6094.37|6095.25|6094.75|6095.25|6094.75|6094.75|6094.25|118
1737747340000|2025-01-24 19:35:40|6095|6094.5|6095|6094.5|6095|6094.5|6094.75|6094.25|221
1737747350000|2025-01-24 19:35:50|6095.5|6095|6095|6094.5|6095.5|6095|6095|6094.5|243
1737747360000|2025-01-24 19:36:00|6094.75|6094.25|6094.75|6094.25|6095|6094.5|6094.5|6094|214
1737747370000|2025-01-24 19:36:10|6095|6094.5|6095.25|6094.75|6095.75|6095.25|6095|6094.5|285
1737747380000|2025-01-24 19:36:20|6095.5|6095|6095.75|6095.25|6096|6095.5|6095.5|6095|335
1737747390000|2025-01-24 19:36:30|6095.62|6095.12|6094.75|6094.25|6095.62|6095.12|6094.5|6094|325
1737747400000|2025-01-24 19:36:40|6094.62|6094.12|6095|6094.5|6095|6094.5|6094.5|6094|105
1737747410000|2025-01-24 19:36:50|6094.87|6094.37|6095|6094.5|6095|6094.5|6094.75|6094.25|106
1737747420000|2025-01-24 19:37:00|6094.75|6094.25|6095|6094.5|6095.25|6094.75|6094.75|6094.25|198
1737747430000|2025-01-24 19:37:10|6095.25|6094.75|6095|6094.5|6095.25|6094.75|6094.75|6094.25|213
1737747440000|2025-01-24 19:37:20|6094.87|6094.37|6094.75|6094.25|6094.87|6094.37|6094.5|6094|222
1737747450000|2025-01-24 19:37:30|6094.62|6094.12|6094.25|6093.75|6094.62|6094.12|6094.25|6093.75|149
1737747460000|2025-01-24 19:37:40|6094.5|6094|6094.75|6094.25|6094.75|6094.25|6094.25|6093.75|175
1737747470000|2025-01-24 19:37:50|6095|6094.5|6095|6094.5|6095|6094.5|6094.75|6094.25|108
1737747480000|2025-01-24 19:38:00|6094.87|6094.37|6094.25|6093.75|6095.12|6094.62|6094.25|6093.75|221
1737747490000|2025-01-24 19:38:10|6094.5|6094|6095|6094.5|6095.25|6094.75|6094.5|6094|288
1737747500000|2025-01-24 19:38:20|6095.12|6094.62|6095|6094.5|6095.25|6094.75|6094.75|6094.25|216
1737747510000|2025-01-24 19:38:30|6094.75|6094.25|6094.75|6094.25|6095|6094.5|6094.62|6094.12|186
1737747520000|2025-01-24 19:38:40|6094.87|6094.37|6095.25|6094.75|6095.25|6094.75|6094.5|6094|231
1737747530000|2025-01-24 19:38:50|||||||||194
1737747540000|2025-01-24 19:39:00|6095.12|6094.62|6095.75|6095.25|6095.75|6095.25|6094.75|6094.25|395
1737747550000|2025-01-24 19:39:10|6095.5|6095|6095.5|6095|6095.5|6095|6095.25|6094.75|140
1737747560000|2025-01-24 19:39:20|6095.25|6094.75|6095.25|6094.75|6095.5|6095|6095.25|6094.75|128
1737747570000|2025-01-24 19:39:30|6095.37|6094.87|6095.5|6095|6095.75|6095.25|6095.37|6094.87|166
1737747580000|2025-01-24 19:39:40|6095.37|6094.87|6094.75|6094.25|6095.5|6095|6094.75|6094.25|273
1737747590000|2025-01-24 19:39:50|6095|6094.5|6095|6094.5|6095.25|6094.75|6094.75|6094.25|125
1737747600000|2025-01-24 19:40:00|6094.75|6094.25|6095.75|6095.25|6096|6095.5|6094.75|6094.25|402
1737747610000|2025-01-24 19:40:10|6096|6095.5|6095.25|6094.75|6096|6095.5|6095.25|6094.75|320
1737747620000|2025-01-24 19:40:20|6095.37|6094.87|6095.5|6095|6095.5|6095|6095|6094.5|269
1737747630000|2025-01-24 19:40:30|6095.37|6094.87|6095.25|6094.75|6095.5|6095|6095|6094.5|205
1737747640000|2025-01-24 19:40:40|6095.5|6095|6096|6095.5|6096|6095.5|6095.37|6094.87|351
1737747650000|2025-01-24 19:40:50|6095.75|6095.25|6095.87|6095.37|6096|6095.5|6095.75|6095.25|374
1737747660000|2025-01-24 19:41:00|6096|6095.5|6095|6094.5|6096|6095.5|6095|6094.5|408
1737747670000|2025-01-24 19:41:10|6095.12|6094.62|6095|6094.5|6095.25|6094.75|6094.87|6094.37|280
1737747680000|2025-01-24 19:41:20|6095.25|6094.75|6095.5|6095|6095.5|6095|6095.12|6094.62|130
1737747690000|2025-01-24 19:41:30|6095.25|6094.75|6095.5|6095|6095.5|6095|6095.25|6094.75|72
1737747700000|2025-01-24 19:41:40|6095.37|6094.87|6095|6094.5|6095.5|6095|6095|6094.5|264
1737747710000|2025-01-24 19:41:50|6095.25|6094.75|6095.25|6094.75|6095.5|6095|6095|6094.5|190
1737747720000|2025-01-24 19:42:00|6095.5|6095|6095.5|6095|6095.5|6095|6095.25|6094.75|145
1737747730000|2025-01-24 19:42:10|6095.25|6094.75|6095.25|6094.75|6095.5|6095|6095.25|6094.75|157
1737747740000|2025-01-24 19:42:20|6095|6094.5|6095.12|6094.62|6095.25|6094.75|6094.75|6094.25|426
1737747750000|2025-01-24 19:42:30|6095|6094.5|6095|6094.5|6095.25|6094.75|6095|6094.5|82
1737747760000|2025-01-24 19:42:40|6095.12|6094.62|6095.5|6095|6095.5|6095|6095|6094.5|111
1737747770000|2025-01-24 19:42:50|6095.37|6094.87|6095|6094.5|6095.37|6094.87|6095|6094.5|128
1737747780000|2025-01-24 19:43:00|6094.75|6094.25|6094.75|6094.25|6095|6094.5|6094.75|6094.25|128
1737747790000|2025-01-24 19:43:10|6095|6094.5|6095|6094.5|6095.25|6094.75|6094.75|6094.25|350
1737747800000|2025-01-24 19:43:20|6095.12|6094.62|6095.25|6094.75|6095.25|6094.75|6095.12|6094.62|69
1737747810000|2025-01-24 19:43:30|6095|6094.5|6094.75|6094.25|6095|6094.5|6094.75|6094.25|103
1737747820000|2025-01-24 19:43:40|6094.62|6094.12|6094.5|6094|6094.75|6094.25|6094.25|6093.75|809
1737747830000|2025-01-24 19:43:50|6094.75|6094.25|6095|6094.5|6095.25|6094.75|6094.75|6094.25|200
1737747840000|2025-01-24 19:44:00|6095.5|6095|6095.5|6095|6095.75|6095.25|6095.25|6094.75|546
1737747850000|2025-01-24 19:44:10|6095.25|6094.75|6095.5|6095|6095.75|6095.25|6095.25|6094.75|138
1737747860000|2025-01-24 19:44:20|6095.37|6094.87|6095.5|6095|6095.75|6095.25|6095.25|6094.75|220
1737747870000|2025-01-24 19:44:30|6095.37|6094.87|6095.25|6094.75|6095.5|6095|6095.25|6094.75|157
1737747880000|2025-01-24 19:44:40|6095.5|6095|6095.5|6095|6095.5|6095|6095.25|6094.75|297
1737747890000|2025-01-24 19:44:50|6095.37|6094.87|6095.25|6094.75|6095.5|6095|6095.25|6094.75|145
1737747900000|2025-01-24 19:45:00|6095.37|6094.87|6095.5|6095|6095.75|6095.25|6095|6094.5|277
1737747910000|2025-01-24 19:45:10|6095.62|6095.12|6095.25|6094.75|6095.75|6095.25|6095.25|6094.75|182
1737747920000|2025-01-24 19:45:20|||||||||57
1737747930000|2025-01-24 19:45:30|6095.5|6095|6095.75|6095.25|6096|6095.5|6095.5|6095|213
1737747940000|2025-01-24 19:45:40|6095.87|6095.37|6096.25|6095.75|6096.25|6095.75|6095.75|6095.25|151
1737747950000|2025-01-24 19:45:50|6096.5|6096|6096.5|6096|6096.75|6096.25|6096.25|6095.75|325
1737747960000|2025-01-24 19:46:00|6096.75|6096.25|6096.5|6096|6096.75|6096.25|6096.25|6095.75|585
1737747970000|2025-01-24 19:46:10|6096|6095.5|6096|6095.5|6096.37|6095.87|6095.75|6095.25|366
1737747980000|2025-01-24 19:46:20|6096.25|6095.75|6096.75|6096.25|6096.75|6096.25|6096|6095.5|336
1737747990000|2025-01-24 19:46:30|6097|6096.5|6097.5|6097|6097.5|6097|6096.75|6096.25|304
1737748000000|2025-01-24 19:46:40|6097.25|6096.75|6097.25|6096.75|6097.25|6096.75|6097|6096.5|396
1737748010000|2025-01-24 19:46:50|6097.37|6096.87|6097.25|6096.75|6097.5|6097|6097.25|6096.75|174
1737748020000|2025-01-24 19:47:00|6097.5|6097|6097.37|6096.87|6097.5|6097|6097|6096.5|360
1737748030000|2025-01-24 19:47:10|6097.5|6097|6097.25|6096.75|6097.62|6097.12|6097.25|6096.75|211
1737748040000|2025-01-24 19:47:20|6097.37|6096.87|6096|6095.5|6097.37|6096.87|6096|6095.5|464
1737748050000|2025-01-24 19:47:30|6095.75|6095.25|6096.12|6095.62|6096.25|6095.75|6095.75|6095.25|376
1737748060000|2025-01-24 19:47:40|6096|6095.5|6096.25|6095.75|6096.5|6096|6096|6095.5|169
1737748070000|2025-01-24 19:47:50|6096.12|6095.62|6096|6095.5|6096.12|6095.62|6096|6095.5|23
1737748080000|2025-01-24 19:48:00|6096.12|6095.62|6096.25|6095.75|6096.5|6096|6096|6095.5|124
1737748090000|2025-01-24 19:48:10|6096.37|6095.87|6096.25|6095.75|6096.62|6096.12|6096.12|6095.62|214
1737748100000|2025-01-24 19:48:20|6096.5|6096|6096.25|6095.75|6096.5|6096|6096.25|6095.75|40
1737748110000|2025-01-24 19:48:30|6096.37|6095.87|6096.25|6095.75|6096.37|6095.87|6096.25|6095.75|29
1737748120000|2025-01-24 19:48:40|6096|6095.5|6095.75|6095.25|6096.25|6095.75|6095.75|6095.25|326
1737748130000|2025-01-24 19:48:50|6096|6095.5|6096|6095.5|6096.25|6095.75|6096|6095.5|135
1737748140000|2025-01-24 19:49:00|6096.12|6095.62|6096|6095.5|6096.25|6095.75|6095.75|6095.25|64
1737748150000|2025-01-24 19:49:10|6095.75|6095.25|6096|6095.5|6096|6095.5|6095.5|6095|192
1737748160000|2025-01-24 19:49:20|6096.25|6095.75|6096.5|6096|6096.5|6096|6096|6095.5|219
1737748170000|2025-01-24 19:49:30|6096.25|6095.75|6096.5|6096|6096.5|6096|6096.25|6095.75|111
1737748180000|2025-01-24 19:49:40|6096.37|6095.87|6096.5|6096|6096.5|6096|6096.37|6095.87|78
1737748190000|2025-01-24 19:49:50|6096.75|6096.25|6096.75|6096.25|6097|6096.5|6096.5|6096|298
1737748200000|2025-01-24 19:50:00|6096.5|6096|6097|6096.5|6097|6096.5|6096.5|6096|306
1737748210000|2025-01-24 19:50:10|6097.12|6096.62|6097|6096.5|6097.25|6096.75|6096.75|6096.25|249
1737748220000|2025-01-24 19:50:20|6097.25|6096.75|6097.5|6097|6097.5|6097|6096.87|6096.37|458
1737748230000|2025-01-24 19:50:30|6097.25|6096.75|6097.25|6096.75|6097.5|6097|6097.25|6096.75|304
1737748240000|2025-01-24 19:50:40|6097.37|6096.87|6097.75|6097.25|6097.75|6097.25|6097.25|6096.75|115
1737748250000|2025-01-24 19:50:50|6097.5|6097|6097.5|6097|6097.75|6097.25|6097.5|6097|213
1737748260000|2025-01-24 19:51:00|6097.25|6096.75|6097.25|6096.75|6097.25|6096.75|6097.25|6096.75|337
1737748270000|2025-01-24 19:51:10|6097.12|6096.62|6097.75|6097.25|6097.75|6097.25|6097|6096.5|354
1737748280000|2025-01-24 19:51:20|6097.5|6097|6098|6097.5|6098|6097.5|6097.5|6097|219
1737748290000|2025-01-24 19:51:30|6098.25|6097.75|6098.5|6098|6098.75|6098.25|6098|6097.5|564
1737748300000|2025-01-24 19:51:40|6098.25|6097.75|6098.5|6098|6098.5|6098|6098.25|6097.75|256
1737748310000|2025-01-24 19:51:50|6098.25|6097.75|6098.75|6098.25|6098.75|6098.25|6098.25|6097.75|307
1737748320000|2025-01-24 19:52:00|6098.62|6098.12|6098.5|6098|6098.75|6098.25|6098.5|6098|345
1737748330000|2025-01-24 19:52:10|6098.25|6097.75|6099|6098.5|6099|6098.5|6098.25|6097.75|366
1737748340000|2025-01-24 19:52:20|6098.75|6098.25|6099|6098.5|6099|6098.5|6098.5|6098|551
1737748350000|2025-01-24 19:52:30|6098.75|6098.25|6098.75|6098.25|6099.12|6098.62|6098.75|6098.25|270
1737748360000|2025-01-24 19:52:40|6098.62|6098.12|6098.5|6098|6098.75|6098.25|6098.5|6098|170
1737748370000|2025-01-24 19:52:50|6098.75|6098.25|6098.75|6098.25|6099|6098.5|6098.5|6098|381
1737748380000|2025-01-24 19:53:00|6098.5|6098|6098.5|6098|6098.75|6098.25|6098.5|6098|322
1737748390000|2025-01-24 19:53:10|6098.62|6098.12|6099|6098.5|6099|6098.5|6098.62|6098.12|172
1737748400000|2025-01-24 19:53:20|6099.75|6099.25|6099.5|6099|6099.75|6099.25|6099.5|6099|726
1737748410000|2025-01-24 19:53:30|6099.37|6098.87|6099.5|6099|6099.5|6099|6099.25|6098.75|265
1737748420000|2025-01-24 19:53:40|6099.25|6098.75|6099.25|6098.75|6099.25|6098.75|6099.25|6098.75|208
1737748430000|2025-01-24 19:53:50|6099.12|6098.62|6099.25|6098.75|6099.25|6098.75|6099|6098.5|359
1737748440000|2025-01-24 19:54:00|6099|6098.5|6099|6098.5|6099.25|6098.75|6099|6098.5|202
1737748450000|2025-01-24 19:54:10|6099.25|6098.75|6099|6098.5|6099.25|6098.75|6098.75|6098.25|346
1737748460000|2025-01-24 19:54:20|6099.12|6098.62|6099|6098.5|6099.5|6099|6099|6098.5|317
1737748470000|2025-01-24 19:54:30|6098.87|6098.37|6099.25|6098.75|6099.25|6098.75|6098.75|6098.25|167
1737748480000|2025-01-24 19:54:40|6099|6098.5|6099|6098.5|6099.25|6098.75|6098.75|6098.25|294
1737748490000|2025-01-24 19:54:50|6099.12|6098.62|6099|6098.5|6099.25|6098.75|6099|6098.5|163
1737748500000|2025-01-24 19:55:00|6098.75|6098.25|6098.25|6097.75|6099|6098.5|6098.25|6097.75|543
1737748510000|2025-01-24 19:55:10|6098.5|6098|6098.75|6098.25|6099|6098.5|6098.25|6097.75|590
1737748520000|2025-01-24 19:55:20|6098.87|6098.37|6098.75|6098.25|6099|6098.5|6098.75|6098.25|268
1737748530000|2025-01-24 19:55:30|6098.5|6098|6097.87|6097.37|6098.62|6098.12|6097.75|6097.25|458
1737748540000|2025-01-24 19:55:40|6098|6097.5|6097.5|6097|6098|6097.5|6097.5|6097|288
1737748550000|2025-01-24 19:55:50|6097.37|6096.87|6097.5|6097|6097.5|6097|6097.25|6096.75|345
1737748560000|2025-01-24 19:56:00|6097.75|6097.25|6098.25|6097.75|6098.5|6098|6097.62|6097.12|429
1737748570000|2025-01-24 19:56:10|6098.5|6098|6098.5|6098|6098.5|6098|6098.5|6098|67
1737748580000|2025-01-24 19:56:20|6098.62|6098.12|6098.75|6098.25|6098.75|6098.25|6098.62|6098.12|273
1737748590000|2025-01-24 19:56:30|6098.5|6098|6098.5|6098|6098.5|6098|6098.25|6097.75|517
1737748600000|2025-01-24 19:56:40|6098.25|6097.75|6098.5|6098|6098.5|6098|6098.25|6097.75|131
1737748610000|2025-01-24 19:56:50|6098.25|6097.75|6098|6097.5|6098.5|6098|6098|6097.5|353
1737748620000|2025-01-24 19:57:00|6097.87|6097.37|6098|6097.5|6098.12|6097.62|6097.62|6097.12|517
1737748630000|2025-01-24 19:57:10|6098.12|6097.62|6098|6097.5|6098.12|6097.62|6098|6097.5|52
1737748640000|2025-01-24 19:57:20|6098.12|6097.62|6097.87|6097.37|6098.12|6097.62|6097.75|6097.25|181
1737748650000|2025-01-24 19:57:30|6097.75|6097.25|6097.5|6097|6097.75|6097.25|6097.5|6097|200
1737748660000|2025-01-24 19:57:40|6097.25|6096.75|6097.25|6096.75|6097.37|6096.87|6097|6096.5|365
1737748670000|2025-01-24 19:57:50|6097|6096.5|6096.75|6096.25|6097.25|6096.75|6096.75|6096.25|235
1737748680000|2025-01-24 19:58:00|6096.5|6096|6095.75|6095.25|6096.75|6096.25|6095.75|6095.25|536
1737748690000|2025-01-24 19:58:10|6095.5|6095|6095.25|6094.75|6095.5|6095|6095|6094.5|803
1737748700000|2025-01-24 19:58:20|6095.5|6095|6095.25|6094.75|6095.5|6095|6095.25|6094.75|291
1737748710000|2025-01-24 19:58:30|6095.12|6094.62|6095|6094.5|6095.25|6094.75|6095|6094.5|280
1737748720000|2025-01-24 19:58:40|6095.12|6094.62|6095|6094.5|6095.25|6094.75|6094.75|6094.25|466
1737748730000|2025-01-24 19:58:50|6095.25|6094.75|6095|6094.5|6095.25|6094.75|6095|6094.5|314
1737748740000|2025-01-24 19:59:00|6095.12|6094.62|6095|6094.5|6095.25|6094.75|6095|6094.5|347
1737748750000|2025-01-24 19:59:10|||||||||18
1737748760000|2025-01-24 19:59:20|6094.87|6094.37|6094.87|6094.37|6095|6094.5|6094.87|6094.37|376
1737748770000|2025-01-24 19:59:30|6094.5|6094|6094.25|6093.75|6094.5|6094|6094.25|6093.75|1285
1737748780000|2025-01-24 19:59:40|6094.5|6094|6094.5|6094|6094.5|6094|6094.5|6094|1685
1737748790000|2025-01-24 19:59:50|6094.75|6094.25|6094.5|6094|6094.75|6094.25|6094.25|6093.75|468
1737748800000|2025-01-24 20:00:00|6094.25|6093.75|6094.25|6093.75|6094.37|6093.87|6094.25|6093.75|1281
1737748810000|2025-01-24 20:00:10|6094.37|6093.87|6093.75|6093.25|6094.37|6093.87|6093.25|6092.75|1877
1737748820000|2025-01-24 20:00:20|6093.25|6092.75|6094|6093.5|6094.25|6093.75|6093.25|6092.75|911
1737748830000|2025-01-24 20:00:30|6093.75|6093.25|6093.75|6093.25|6094|6093.5|6093.5|6093|385
1737748840000|2025-01-24 20:00:40|6094|6093.5|6094.25|6093.75|6094.25|6093.75|6093.75|6093.25|565
1737748850000|2025-01-24 20:00:50|6094|6093.5|6094|6093.5|6094|6093.5|6093.75|6093.25|214
1737748860000|2025-01-24 20:01:00|6094.25|6093.75|6094.5|6094|6094.75|6094.25|6094|6093.5|557
1737748870000|2025-01-24 20:01:10|6094.25|6093.75|6094.75|6094.25|6095|6094.5|6094|6093.5|343
1737748880000|2025-01-24 20:01:20|6094.5|6094|6094.25|6093.75|6094.75|6094.25|6094.25|6093.75|207
1737748890000|2025-01-24 20:01:30|6094.5|6094|6094.25|6093.75|6094.5|6094|6094|6093.5|178
1737748900000|2025-01-24 20:01:40|6094.12|6093.62|6094.25|6093.75|6094.5|6094|6093.75|6093.25|329
1737748910000|2025-01-24 20:01:50|6094.12|6093.62|6094.25|6093.75|6094.25|6093.75|6093.75|6093.25|112
1737748920000|2025-01-24 20:02:00|6094|6093.5|6095|6094.5|6095|6094.5|6094|6093.5|263
1737748930000|2025-01-24 20:02:10|6095.12|6094.62|6095.75|6095.25|6096|6095.5|6095|6094.5|629
1737748940000|2025-01-24 20:02:20|6095.5|6095|6095|6094.5|6095.5|6095|6095|6094.5|344
1737748950000|2025-01-24 20:02:30|6095.25|6094.75|6095.75|6095.25|6095.75|6095.25|6094.87|6094.37|545
1737748960000|2025-01-24 20:02:40|6096|6095.5|6096.75|6096.25|6096.75|6096.25|6096|6095.5|500
1737748970000|2025-01-24 20:02:50|6096.5|6096|6096.75|6096.25|6096.75|6096.25|6096.25|6095.75|398
1737748980000|2025-01-24 20:03:00|6097|6096.5|6097.5|6097|6097.5|6097|6096.75|6096.25|772
1737748990000|2025-01-24 20:03:10|6097.75|6097.25|6098.5|6098|6098.5|6098|6097.75|6097.25|799
1737749000000|2025-01-24 20:03:20|6098.25|6097.75|6098|6097.5|6098.75|6098.25|6098|6097.5|841
1737749010000|2025-01-24 20:03:30|6098.25|6097.75|6098|6097.5|6098.25|6097.75|6098|6097.5|177
1737749020000|2025-01-24 20:03:40|6098.25|6097.75|6098.25|6097.75|6098.5|6098|6098|6097.5|263
1737749030000|2025-01-24 20:03:50|6098.5|6098|6098.25|6097.75|6098.5|6098|6098.25|6097.75|236
1737749040000|2025-01-24 20:04:00|6098.5|6098|6098|6097.5|6098.5|6098|6098|6097.5|383
1737749050000|2025-01-24 20:04:10|6098.12|6097.62|6098.25|6097.75|6098.25|6097.75|6098|6097.5|157
1737749060000|2025-01-24 20:04:20|6098|6097.5|6098|6097.5|6098.12|6097.62|6098|6097.5|208
1737749070000|2025-01-24 20:04:30|6098.12|6097.62|6098|6097.5|6098.25|6097.75|6098|6097.5|80
1737749080000|2025-01-24 20:04:40|6098.12|6097.62|6097.75|6097.25|6098.25|6097.75|6097.75|6097.25|277
1737749090000|2025-01-24 20:04:50|6097.87|6097.37|6098.25|6097.75|6098.5|6098|6097.87|6097.37|203
1737749100000|2025-01-24 20:05:00|6098|6097.5|6098|6097.5|6098.25|6097.75|6097.75|6097.25|506
1737749110000|2025-01-24 20:05:10|6097.75|6097.25|6097.75|6097.25|6097.75|6097.25|6097.5|6097|226
1737749120000|2025-01-24 20:05:20|6098|6097.5|6097.5|6097|6098|6097.5|6097.5|6097|134
1737749130000|2025-01-24 20:05:30|6097.37|6096.87|6096.5|6096|6097.37|6096.87|6096.5|6096|270
1737749140000|2025-01-24 20:05:40|6096.75|6096.25|6096.75|6096.25|6097|6096.5|6096.5|6096|156
1737749150000|2025-01-24 20:05:50|6097|6096.5|6096.75|6096.25|6097.12|6096.62|6096.75|6096.25|169
1737749160000|2025-01-24 20:06:00|6096.5|6096|6096.87|6096.37|6097.25|6096.75|6096.25|6095.75|220
1737749170000|2025-01-24 20:06:10|6096.75|6096.25|6096.75|6096.25|6097|6096.5|6096.5|6096|139
1737749180000|2025-01-24 20:06:20|6096.5|6096|6095.75|6095.25|6096.5|6096|6095.75|6095.25|218
1737749190000|2025-01-24 20:06:30|6095.62|6095.12|6095.25|6094.75|6095.62|6095.12|6095|6094.5|300
1737749200000|2025-01-24 20:06:40|6095|6094.5|6095|6094.5|6095.25|6094.75|6095|6094.5|219
1737749210000|2025-01-24 20:06:50|6095.12|6094.62|6095.5|6095|6095.75|6095.25|6095.12|6094.62|348
1737749220000|2025-01-24 20:07:00|6095.25|6094.75|6095.75|6095.25|6095.75|6095.25|6095.25|6094.75|680
1737749230000|2025-01-24 20:07:10|6095.5|6095|6095.5|6095|6095.75|6095.25|6095.5|6095|195
1737749240000|2025-01-24 20:07:20|6095.75|6095.25|6095.75|6095.25|6096|6095.5|6095.75|6095.25|383
1737749250000|2025-01-24 20:07:30|6096|6095.5|6096|6095.5|6096|6095.5|6095.75|6095.25|181
1737749260000|2025-01-24 20:07:40|6095.75|6095.25|6095.25|6094.75|6095.75|6095.25|6095.25|6094.75|259
1737749270000|2025-01-24 20:07:50|6095.12|6094.62|6095.5|6095|6095.5|6095|6094.87|6094.37|354
1737749280000|2025-01-24 20:08:00|6095.37|6094.87|6095.25|6094.75|6095.5|6095|6095.25|6094.75|132
1737749290000|2025-01-24 20:08:10|6095.5|6095|6095|6094.5|6095.5|6095|6095|6094.5|164
1737749300000|2025-01-24 20:08:20|6095.25|6094.75|6095.62|6095.12|6095.62|6095.12|6095.25|6094.75|103
1737749310000|2025-01-24 20:08:30|6095.75|6095.25|6095.75|6095.25|6096.12|6095.62|6095.75|6095.25|254
1737749320000|2025-01-24 20:08:40|6095.87|6095.37|6095.75|6095.25|6096.25|6095.75|6095.75|6095.25|208
1737749330000|2025-01-24 20:08:50|6095.5|6095|6095.25|6094.75|6095.5|6095|6095|6094.5|139
1737749340000|2025-01-24 20:09:00|6095.5|6095|6096|6095.5|6096.25|6095.75|6095.25|6094.75|332
1737749350000|2025-01-24 20:09:10|6095.87|6095.37|6095.75|6095.25|6095.87|6095.37|6095.62|6095.12|115
1737749360000|2025-01-24 20:09:20|6095.62|6095.12|6095|6094.5|6095.75|6095.25|6095|6094.5|126
1737749370000|2025-01-24 20:09:30|6095.25|6094.75|6094.5|6094|6095.25|6094.75|6094.5|6094|252
1737749380000|2025-01-24 20:09:40|6094.25|6093.75|6094.25|6093.75|6094.5|6094|6094.25|6093.75|187
1737749390000|2025-01-24 20:09:50|6094.37|6093.87|6094.5|6094|6094.75|6094.25|6094.25|6093.75|223
1737749400000|2025-01-24 20:10:00|6094.62|6094.12|6094.5|6094|6094.87|6094.37|6094.5|6094|144
1737749410000|2025-01-24 20:10:10|6094.62|6094.12|6094.25|6093.75|6094.62|6094.12|6094.25|6093.75|128
1737749420000|2025-01-24 20:10:20|6094.12|6093.62|6094|6093.5|6094.5|6094|6094|6093.5|163
1737749430000|2025-01-24 20:10:30|6094.25|6093.75|6094.5|6094|6094.5|6094|6094|6093.5|141
1737749440000|2025-01-24 20:10:40|6094.75|6094.25|6094.5|6094|6094.75|6094.25|6094.5|6094|180
1737749450000|2025-01-24 20:10:50|6094.37|6093.87|6094.25|6093.75|6094.37|6093.87|6094|6093.5|174
1737749460000|2025-01-24 20:11:00|6094.5|6094|6094.75|6094.25|6095|6094.5|6094.5|6094|274
1737749470000|2025-01-24 20:11:10|6094.5|6094|6094.75|6094.25|6095.25|6094.75|6094.5|6094|283
1737749480000|2025-01-24 20:11:20|6094.87|6094.37|6094.75|6094.25|6095|6094.5|6094.75|6094.25|134
1737749490000|2025-01-24 20:11:30|6095|6094.5|6095|6094.5|6095.25|6094.75|6095|6094.5|91
1737749500000|2025-01-24 20:11:40|6094.87|6094.37|6095.75|6095.25|6095.75|6095.25|6094.75|6094.25|320
1737749510000|2025-01-24 20:11:50|6095.87|6095.37|6095.75|6095.25|6096.5|6096|6095.75|6095.25|472
1737749520000|2025-01-24 20:12:00|6095.87|6095.37|6094.75|6094.25|6096|6095.5|6094.5|6094|397
1737749530000|2025-01-24 20:12:10|6094.5|6094|6094.75|6094.25|6095|6094.5|6094.5|6094|143
1737749540000|2025-01-24 20:12:20|6095|6094.5|6095.25|6094.75|6095.25|6094.75|6094.75|6094.25|177
1737749550000|2025-01-24 20:12:30|6095.37|6094.87|6096.5|6096|6096.5|6096|6095.25|6094.75|263
1737749560000|2025-01-24 20:12:40|6096.75|6096.25|6096.75|6096.25|6096.75|6096.25|6096.5|6096|561
1737749570000|2025-01-24 20:12:50|6097|6096.5|6096.5|6096|6097|6096.5|6096.37|6095.87|132
1737749580000|2025-01-24 20:13:00|6096.25|6095.75|6096.5|6096|6096.5|6096|6096.12|6095.62|144
1737749590000|2025-01-24 20:13:10|6096.75|6096.25|6096.25|6095.75|6096.75|6096.25|6096|6095.5|193
1737749600000|2025-01-24 20:13:20|6096.5|6096|6096.25|6095.75|6096.5|6096|6096.25|6095.75|69
1737749610000|2025-01-24 20:13:30|6096|6095.5|6096.5|6096|6096.5|6096|6096|6095.5|85
1737749620000|2025-01-24 20:13:40|6096.62|6096.12|6096.25|6095.75|6096.75|6096.25|6096|6095.5|206
1737749630000|2025-01-24 20:13:50|6096.12|6095.62|6096|6095.5|6096.12|6095.62|6095.62|6095.12|230
1737749640000|2025-01-24 20:14:00|6096.25|6095.75|6096.25|6095.75|6096.25|6095.75|6096.25|6095.75|142
1737749650000|2025-01-24 20:14:10|6096.12|6095.62|6096.5|6096|6096.5|6096|6096|6095.5|222
1737749660000|2025-01-24 20:14:20|6096.37|6095.87|6096|6095.5|6096.5|6096|6096|6095.5|211
1737749670000|2025-01-24 20:14:30|6096.12|6095.62|6096.5|6096|6096.5|6096|6096|6095.5|132
1737749680000|2025-01-24 20:14:40|6096.75|6096.25|6097|6096.5|6097|6096.5|6096.75|6096.25|365
1737749690000|2025-01-24 20:14:50|6096.87|6096.37|6096.75|6096.25|6097|6096.5|6096.75|6096.25|113
1737749700000|2025-01-24 20:15:00|6096.5|6096|6096.75|6096.25|6096.75|6096.25|6096.5|6096|278
1737749710000|2025-01-24 20:15:10|6097|6096.5|6096.75|6096.25|6097|6096.5|6096.75|6096.25|181
1737749720000|2025-01-24 20:15:20|6096.62|6096.12|6096.25|6095.75|6096.75|6096.25|6096.25|6095.75|142
1737749730000|2025-01-24 20:15:30|6096.5|6096|6096.75|6096.25|6096.75|6096.25|6096.5|6096|196
1737749740000|2025-01-24 20:15:40|6096.5|6096|6096.5|6096|6096.5|6096|6096.25|6095.75|79
1737749750000|2025-01-24 20:15:50|6096.25|6095.75|6096.25|6095.75|6096.5|6096|6096|6095.5|179
1737749760000|2025-01-24 20:16:00|6096|6095.5|6096.5|6096|6096.5|6096|6096|6095.5|294
1737749770000|2025-01-24 20:16:10|6096.37|6095.87|6096|6095.5|6096.37|6095.87|6096|6095.5|100
1737749780000|2025-01-24 20:16:20|6095.87|6095.37|6096|6095.5|6096|6095.5|6095.75|6095.25|151
1737749790000|2025-01-24 20:16:30|6096.25|6095.75|6095.87|6095.37|6096.25|6095.75|6095.75|6095.25|155
1737749800000|2025-01-24 20:16:40|6096|6095.5|6095.75|6095.25|6096|6095.5|6095.75|6095.25|98
1737749810000|2025-01-24 20:16:50|6095.5|6095|6095|6094.5|6095.62|6095.12|6095|6094.5|261
1737749820000|2025-01-24 20:17:00|6095.25|6094.75|6095.25|6094.75|6095.25|6094.75|6095.25|6094.75|105
1737749830000|2025-01-24 20:17:10|6095.5|6095|6095.5|6095|6095.75|6095.25|6095.25|6094.75|166
1737749840000|2025-01-24 20:17:20|6095.75|6095.25|6095.5|6095|6095.75|6095.25|6095.25|6094.75|174
1737749850000|2025-01-24 20:17:30|6095.37|6094.87|6095|6094.5|6095.37|6094.87|6095|6094.5|120
1737749860000|2025-01-24 20:17:40|6095.25|6094.75|6095.25|6094.75|6095.5|6095|6095|6094.5|113
1737749870000|2025-01-24 20:17:50|6095.37|6094.87|6095.5|6095|6095.75|6095.25|6095.37|6094.87|152
1737749880000|2025-01-24 20:18:00|6095.75|6095.25|6096.5|6096|6096.5|6096|6095.75|6095.25|394
1737749890000|2025-01-24 20:18:10|6096.25|6095.75|6096|6095.5|6096.25|6095.75|6096|6095.5|169
1737749900000|2025-01-24 20:18:20|6095.87|6095.37|6095.5|6095|6096|6095.5|6095.25|6094.75|185
1737749910000|2025-01-24 20:18:30|6095.37|6094.87|6095.5|6095|6095.5|6095|6095|6094.5|112
1737749920000|2025-01-24 20:18:40|6095.37|6094.87|6094.5|6094|6095.5|6095|6094.5|6094|345
1737749930000|2025-01-24 20:18:50|6094.62|6094.12|6094.25|6093.75|6094.62|6094.12|6094|6093.5|456
1737749940000|2025-01-24 20:19:00|6094|6093.5|6094.25|6093.75|6094.25|6093.75|6094|6093.5|209
1737749950000|2025-01-24 20:19:10|6094.12|6093.62|6093.87|6093.37|6094.25|6093.75|6093.87|6093.37|332
1737749960000|2025-01-24 20:19:20|6094|6093.5|6094.25|6093.75|6094.5|6094|6094|6093.5|215
1737749970000|2025-01-24 20:19:30|6094.5|6094|6094|6093.5|6094.5|6094|6094|6093.5|145
1737749980000|2025-01-24 20:19:40|6094.25|6093.75|6093.12|6092.62|6094.25|6093.75|6093.12|6092.62|711
1737749990000|2025-01-24 20:19:50|6093.25|6092.75|6093.25|6092.75|6093.5|6093|6093|6092.5|504
1737750000000|2025-01-24 20:20:00|6093.5|6093|6093.25|6092.75|6093.5|6093|6093|6092.5|255
1737750010000|2025-01-24 20:20:10|6093|6092.5|6093.5|6093|6093.5|6093|6093|6092.5|266
1737750020000|2025-01-24 20:20:20|6093.25|6092.75|6092.75|6092.25|6093.25|6092.75|6092.5|6092|530
1737750030000|2025-01-24 20:20:30|6092.5|6092|6093|6092.5|6093|6092.5|6092.5|6092|235
1737750040000|2025-01-24 20:20:40|6092.87|6092.37|6092.5|6092|6093.25|6092.75|6092.5|6092|312
1737750050000|2025-01-24 20:20:50|6092.62|6092.12|6092.5|6092|6092.75|6092.25|6092.5|6092|329
1737750060000|2025-01-24 20:21:00|6092.25|6091.75|6091.5|6091|6092.37|6091.87|6091.5|6091|730
1737750070000|2025-01-24 20:21:10|6091.62|6091.12|6092.25|6091.75|6092.5|6092|6091.62|6091.12|591
1737750080000|2025-01-24 20:21:20|6092.37|6091.87|6093.25|6092.75|6093.25|6092.75|6092.37|6091.87|264
1737750090000|2025-01-24 20:21:30|6093|6092.5|6093.5|6093|6093.75|6093.25|6093|6092.5|574
1737750100000|2025-01-24 20:21:40|6093.37|6092.87|6093.25|6092.75|6093.37|6092.87|6093|6092.5|269
1737750110000|2025-01-24 20:21:50|6093.5|6093|6093|6092.5|6093.5|6093|6093|6092.5|177
1737750120000|2025-01-24 20:22:00|6092.75|6092.25|6092.75|6092.25|6092.75|6092.25|6092.5|6092|153
1737750130000|2025-01-24 20:22:10|6092.87|6092.37|6092.25|6091.75|6093|6092.5|6092.25|6091.75|250
1737750140000|2025-01-24 20:22:20|6092.5|6092|6093.5|6093|6093.5|6093|6092.5|6092|199
1737750150000|2025-01-24 20:22:30|6093.25|6092.75|6093|6092.5|6093.5|6093|6093|6092.5|165
1737750160000|2025-01-24 20:22:40|6092.75|6092.25|6093.25|6092.75|6093.5|6093|6092.75|6092.25|249
1737750170000|2025-01-24 20:22:50|6093.37|6092.87|6093.5|6093|6093.75|6093.25|6093.25|6092.75|258
1737750180000|2025-01-24 20:23:00|6094|6093.5|6093.5|6093|6094|6093.5|6093.25|6092.75|229
1737750190000|2025-01-24 20:23:10|6093.37|6092.87|6093.75|6093.25|6093.75|6093.25|6093.25|6092.75|214
1737750200000|2025-01-24 20:23:20|6094|6093.5|6093.12|6092.62|6094|6093.5|6093.12|6092.62|343
1737750210000|2025-01-24 20:23:30|6093.25|6092.75|6093.25|6092.75|6093.25|6092.75|6092.75|6092.25|148
1737750220000|2025-01-24 20:23:40|6093.5|6093|6094|6093.5|6094|6093.5|6093.25|6092.75|176
1737750230000|2025-01-24 20:23:50|6093.87|6093.37|6093.75|6093.25|6094|6093.5|6093.5|6093|175
1737750240000|2025-01-24 20:24:00|6094|6093.5|6093.75|6093.25|6094.25|6093.75|6093.75|6093.25|286
1737750250000|2025-01-24 20:24:10|6094|6093.5|6093.75|6093.25|6094|6093.5|6093.5|6093|111
1737750260000|2025-01-24 20:24:20|6093.87|6093.37|6094|6093.5|6094.25|6093.75|6093.75|6093.25|245
1737750270000|2025-01-24 20:24:30|6094.12|6093.62|6094.25|6093.75|6094.5|6094|6094|6093.5|329
1737750280000|2025-01-24 20:24:40|6094|6093.5|6094.25|6093.75|6094.25|6093.75|6094|6093.5|207
1737750290000|2025-01-24 20:24:50|6094.5|6094|6094.25|6093.75|6094.75|6094.25|6094|6093.5|305
1737750300000|2025-01-24 20:25:00|6094.12|6093.62|6094.75|6094.25|6094.75|6094.25|6094|6093.5|227
1737750310000|2025-01-24 20:25:10|6094.5|6094|6093.75|6093.25|6094.5|6094|6093.75|6093.25|311
1737750320000|2025-01-24 20:25:20|6094|6093.5|6093.5|6093|6094|6093.5|6093.25|6092.75|308
1737750330000|2025-01-24 20:25:30|6093.25|6092.75|6093.12|6092.62|6093.25|6092.75|6093|6092.5|221
1737750340000|2025-01-24 20:25:40|6093.25|6092.75|6093|6092.5|6093.25|6092.75|6092.75|6092.25|184
1737750350000|2025-01-24 20:25:50|||||||||33
1737750360000|2025-01-24 20:26:00|6092.87|6092.37|6093|6092.5|6093|6092.5|6092.75|6092.25|280
1737750370000|2025-01-24 20:26:10|6092.75|6092.25|6092|6091.5|6092.75|6092.25|6092|6091.5|271
1737750380000|2025-01-24 20:26:20|6091.87|6091.37|6091.5|6091|6091.87|6091.37|6091.25|6090.75|514
1737750390000|2025-01-24 20:26:30|6091.37|6090.87|6090.5|6090|6091.5|6091|6090.25|6089.75|1247
1737750400000|2025-01-24 20:26:40|6090.75|6090.25|6091.5|6091|6091.5|6091|6090.75|6090.25|471
1737750410000|2025-01-24 20:26:50|6091.37|6090.87|6091.25|6090.75|6091.5|6091|6091.25|6090.75|316
1737750420000|2025-01-24 20:27:00|6091|6090.5|6091|6090.5|6091.5|6091|6091|6090.5|356
1737750430000|2025-01-24 20:27:10|6091.25|6090.75|6091.25|6090.75|6091.5|6091|6091|6090.5|370
1737750440000|2025-01-24 20:27:20|6091.12|6090.62|6091.25|6090.75|6091.25|6090.75|6091|6090.5|209
1737750450000|2025-01-24 20:27:30|6091|6090.5|6091.25|6090.75|6091.5|6091|6090.75|6090.25|251
1737750460000|2025-01-24 20:27:40|6091|6090.5|6091|6090.5|6091|6090.5|6090.75|6090.25|186
1737750470000|2025-01-24 20:27:50|6091.25|6090.75|6091.25|6090.75|6091.25|6090.75|6091|6090.5|215
1737750480000|2025-01-24 20:28:00|6091|6090.5|6091.25|6090.75|6091.25|6090.75|6091|6090.5|190
1737750490000|2025-01-24 20:28:10|6091.5|6091|6091.37|6090.87|6091.5|6091|6091.25|6090.75|281
1737750500000|2025-01-24 20:28:20|6091.5|6091|6090.75|6090.25|6091.5|6091|6090.75|6090.25|268
1737750510000|2025-01-24 20:28:30|6091|6090.5|6091.25|6090.75|6091.75|6091.25|6091|6090.5|358
1737750520000|2025-01-24 20:28:40|6091.37|6090.87|6091.5|6091|6091.5|6091|6091.37|6090.87|166
1737750530000|2025-01-24 20:28:50|6091.62|6091.12|6091.75|6091.25|6092|6091.5|6091.5|6091|811
1737750540000|2025-01-24 20:29:00|6092|6091.5|6091.5|6091|6092|6091.5|6091.25|6090.75|378
1737750550000|2025-01-24 20:29:10|||||||||72
1737750560000|2025-01-24 20:29:20|6091.25|6090.75|6090.75|6090.25|6091.25|6090.75|6090.75|6090.25|292
1737750570000|2025-01-24 20:29:30|6091|6090.5|6090.25|6089.75|6091|6090.5|6090.25|6089.75|509
1737750580000|2025-01-24 20:29:40|6090.37|6089.87|6090.5|6090|6090.75|6090.25|6090.37|6089.87|193
1737750590000|2025-01-24 20:29:50|6090.75|6090.25|6091.25|6090.75|6091.5|6091|6090.75|6090.25|336
1737750600000|2025-01-24 20:30:00|6091.5|6091|6092.87|6092.37|6093|6092.5|6091.5|6091|1212
1737750610000|2025-01-24 20:30:10|6093|6092.5|6092|6091.5|6093|6092.5|6091.75|6091.25|795
1737750620000|2025-01-24 20:30:20|6091.75|6091.25|6091.75|6091.25|6091.75|6091.25|6091.5|6091|240
1737750630000|2025-01-24 20:30:30|6091.62|6091.12|6092|6091.5|6092.25|6091.75|6091.62|6091.12|203
1737750640000|2025-01-24 20:30:40|6092.25|6091.75|6092.5|6092|6092.5|6092|6092.25|6091.75|159
1737750650000|2025-01-24 20:30:50|6092.75|6092.25|6092|6091.5|6092.75|6092.25|6092|6091.5|190
1737750660000|2025-01-24 20:31:00|6092.5|6092|6092|6091.5|6092.5|6092|6092|6091.5|243
1737750670000|2025-01-24 20:31:10|6092.12|6091.62|6092.5|6092|6092.5|6092|6092|6091.5|265
1737750680000|2025-01-24 20:31:20|6092.25|6091.75|6092.25|6091.75|6092.75|6092.25|6092.12|6091.62|386
1737750690000|2025-01-24 20:31:30|6092.5|6092|6093|6092.5|6093|6092.5|6092|6091.5|401
1737750700000|2025-01-24 20:31:40|6092.87|6092.37|6093.25|6092.75|6093.25|6092.75|6092.75|6092.25|321
1737750710000|2025-01-24 20:31:50|6093.37|6092.87|6094|6093.5|6094|6093.5|6093.25|6092.75|735
1737750720000|2025-01-24 20:32:00|6093.75|6093.25|6093|6092.5|6093.75|6093.25|6093|6092.5|403
1737750730000|2025-01-24 20:32:10|6093.12|6092.62|6093.5|6093|6093.5|6093|6093|6092.5|168
1737750740000|2025-01-24 20:32:20|6093.37|6092.87|6093.25|6092.75|6093.5|6093|6092.87|6092.37|300
1737750750000|2025-01-24 20:32:30|6093|6092.5|6093.5|6093|6093.5|6093|6093|6092.5|221
1737750760000|2025-01-24 20:32:40|6093.75|6093.25|6093.75|6093.25|6094|6093.5|6093.5|6093|278
1737750770000|2025-01-24 20:32:50|6094|6093.5|6094.25|6093.75|6094.25|6093.75|6093.75|6093.25|244
1737750780000|2025-01-24 20:33:00|6094.5|6094|6094.75|6094.25|6094.75|6094.25|6094.25|6093.75|435
1737750790000|2025-01-24 20:33:10|6094.5|6094|6094.5|6094|6094.75|6094.25|6094.5|6094|486
1737750800000|2025-01-24 20:33:20|6094.25|6093.75|6094|6093.5|6094.25|6093.75|6093.5|6093|653
1737750810000|2025-01-24 20:33:30|6093.87|6093.37|6093.5|6093|6094|6093.5|6093.25|6092.75|662
1737750820000|2025-01-24 20:33:40|6093.75|6093.25|6092.75|6092.25|6093.75|6093.25|6092.75|6092.25|748
1737750830000|2025-01-24 20:33:50|6092.5|6092|6092.25|6091.75|6092.75|6092.25|6092.25|6091.75|362
1737750840000|2025-01-24 20:34:00|6092.5|6092|6092|6091.5|6092.5|6092|6091.75|6091.25|506
1737750850000|2025-01-24 20:34:10|6091.25|6090.75|6091.5|6091|6091.5|6091|6091.25|6090.75|361
1737750860000|2025-01-24 20:34:20|6091.37|6090.87|6091.5|6091|6091.75|6091.25|6091.25|6090.75|515
1737750870000|2025-01-24 20:34:30|6091.75|6091.25|6091.25|6090.75|6091.75|6091.25|6091.25|6090.75|377
1737750880000|2025-01-24 20:34:40|6091.5|6091|6090.75|6090.25|6091.5|6091|6090.75|6090.25|514
1737750890000|2025-01-24 20:34:50|6090.87|6090.37|6090.75|6090.25|6091|6090.5|6090.62|6090.12|500
1737750900000|2025-01-24 20:35:00|6090.5|6090|6091.5|6091|6091.5|6091|6090.25|6089.75|877
1737750910000|2025-01-24 20:35:10|6091.37|6090.87|6091.75|6091.25|6091.75|6091.25|6091.37|6090.87|577
1737750920000|2025-01-24 20:35:20|6091.5|6091|6091.25|6090.75|6091.5|6091|6091.25|6090.75|742
1737750930000|2025-01-24 20:35:30|6091.37|6090.87|6091.25|6090.75|6091.37|6090.87|6091.25|6090.75|218
1737750940000|2025-01-24 20:35:40|6091.5|6091|6091.5|6091|6091.75|6091.25|6090.75|6090.25|778
1737750950000|2025-01-24 20:35:50|6091.62|6091.12|6091.75|6091.25|6091.75|6091.25|6091.62|6091.12|107
1737750960000|2025-01-24 20:36:00|6092|6091.5|6091.5|6091|6092|6091.5|6091.5|6091|507
1737750970000|2025-01-24 20:36:10|6091.62|6091.12|6091.5|6091|6092|6091.5|6091.5|6091|201
1737750980000|2025-01-24 20:36:20|6091.75|6091.25|6091.5|6091|6091.75|6091.25|6091.5|6091|196
1737750990000|2025-01-24 20:36:30|6091.62|6091.12|6091.5|6091|6091.75|6091.25|6091.5|6091|141
1737751000000|2025-01-24 20:36:40|6091.75|6091.25|6092|6091.5|6092.25|6091.75|6091.75|6091.25|457
1737751010000|2025-01-24 20:36:50|6091.75|6091.25|6091.5|6091|6091.87|6091.37|6091.5|6091|189
1737751020000|2025-01-24 20:37:00|6091.75|6091.25|6091.62|6091.12|6092|6091.5|6091.5|6091|363
1737751030000|2025-01-24 20:37:10|6091.75|6091.25|6091.5|6091|6091.87|6091.37|6091.5|6091|190
1737751040000|2025-01-24 20:37:20|6091.25|6090.75|6091.5|6091|6091.5|6091|6091.25|6090.75|267
1737751050000|2025-01-24 20:37:30|6091.75|6091.25|6092|6091.5|6092.25|6091.75|6091.25|6090.75|462
1737751060000|2025-01-24 20:37:40|6091.75|6091.25|6091.75|6091.25|6091.75|6091.25|6091.75|6091.25|60
1737751070000|2025-01-24 20:37:50|6091.5|6091|6091.25|6090.75|6091.5|6091|6091.25|6090.75|202
1737751080000|2025-01-24 20:38:00|||||||||7
1737751090000|2025-01-24 20:38:10|6091.25|6090.75|6091.25|6090.75|6091.25|6090.75|6091|6090.5|191
1737751100000|2025-01-24 20:38:20|6091|6090.5|6091.25|6090.75|6091.75|6091.25|6091|6090.5|158
1737751110000|2025-01-24 20:38:30|6091.37|6090.87|6092|6091.5|6092|6091.5|6091.25|6090.75|437
1737751120000|2025-01-24 20:38:40|6092.12|6091.62|6092|6091.5|6092.12|6091.62|6092|6091.5|48
1737751130000|2025-01-24 20:38:50|6091.75|6091.25|6091.5|6091|6092|6091.5|6091.25|6090.75|342
1737751140000|2025-01-24 20:39:00|6091.25|6090.75|6091.5|6091|6091.5|6091|6091.25|6090.75|141
1737751150000|2025-01-24 20:39:10|6091.62|6091.12|6092|6091.5|6092|6091.5|6091.62|6091.12|209
1737751160000|2025-01-24 20:39:20|6092.25|6091.75|6091.75|6091.25|6092.25|6091.75|6091.75|6091.25|233
1737751170000|2025-01-24 20:39:30|6091.5|6091|6091.25|6090.75|6091.5|6091|6091.25|6090.75|151
1737751180000|2025-01-24 20:39:40|6091.37|6090.87|6091.25|6090.75|6091.75|6091.25|6091.25|6090.75|330
1737751190000|2025-01-24 20:39:50|6091.12|6090.62|6091|6090.5|6091.25|6090.75|6091|6090.5|232
1737751200000|2025-01-24 20:40:00|6091.25|6090.75|6090.75|6090.25|6091.25|6090.75|6090.12|6089.62|586
1737751210000|2025-01-24 20:40:10|6090.62|6090.12|6090.5|6090|6090.75|6090.25|6090.25|6089.75|452
1737751220000|2025-01-24 20:40:20|6090.25|6089.75|6090.5|6090|6090.75|6090.25|6090.25|6089.75|187
1737751230000|2025-01-24 20:40:30|6090.75|6090.25|6090.25|6089.75|6090.75|6090.25|6090.25|6089.75|343
1737751240000|2025-01-24 20:40:40|6090.12|6089.62|6090.75|6090.25|6090.75|6090.25|6090.12|6089.62|273
1737751250000|2025-01-24 20:40:50|6090.62|6090.12|6090.25|6089.75|6090.62|6090.12|6090.12|6089.62|337
1737751260000|2025-01-24 20:41:00|6090|6089.5|6090.25|6089.75|6090.5|6090|6089.87|6089.37|563
1737751270000|2025-01-24 20:41:10|6090|6089.5|6090.5|6090|6090.5|6090|6090|6089.5|614
1737751280000|2025-01-24 20:41:20|6090.75|6090.25|6089.5|6089|6090.75|6090.25|6089.5|6089|480
1737751290000|2025-01-24 20:41:30|6089.75|6089.25|6089.75|6089.25|6090|6089.5|6089.25|6088.75|785
1737751300000|2025-01-24 20:41:40|6089.87|6089.37|6089.75|6089.25|6090|6089.5|6089.75|6089.25|233
1737751310000|2025-01-24 20:41:50|6089.87|6089.37|6090|6089.5|6090|6089.5|6089.75|6089.25|324
1737751320000|2025-01-24 20:42:00|6089.75|6089.25|6089.25|6088.75|6089.75|6089.25|6089|6088.5|863
1737751330000|2025-01-24 20:42:10|6089|6088.5|6089|6088.5|6089.25|6088.75|6088.75|6088.25|515
1737751340000|2025-01-24 20:42:20|6088.75|6088.25|6090.25|6089.75|6090.25|6089.75|6088.75|6088.25|665
1737751350000|2025-01-24 20:42:30|6090|6089.5|6090.75|6090.25|6090.75|6090.25|6089.75|6089.25|464
1737751360000|2025-01-24 20:42:40|6091|6090.5|6091.25|6090.75|6091.5|6091|6090.5|6090|673
1737751370000|2025-01-24 20:42:50|6091.5|6091|6090.75|6090.25|6091.5|6091|6090.75|6090.25|497
1737751380000|2025-01-24 20:43:00|6091|6090.5|6091.25|6090.75|6091.75|6091.25|6090.87|6090.37|488
1737751390000|2025-01-24 20:43:10|6091|6090.5|6091|6090.5|6091|6090.5|6090.37|6089.87|402
1737751400000|2025-01-24 20:43:20|6091.25|6090.75|6091.75|6091.25|6091.75|6091.25|6091.25|6090.75|265
1737751410000|2025-01-24 20:43:30|6092|6091.5|6092|6091.5|6092.5|6092|6092|6091.5|711
1737751420000|2025-01-24 20:43:40|6091.75|6091.25|6092|6091.5|6092.25|6091.75|6091.62|6091.12|471
1737751430000|2025-01-24 20:43:50|6092.25|6091.75|6092|6091.5|6092.5|6092|6092|6091.5|443
1737751440000|2025-01-24 20:44:00|6091.75|6091.25|6091.75|6091.25|6092|6091.5|6091.75|6091.25|342
1737751450000|2025-01-24 20:44:10|6092|6091.5|6092|6091.5|6092|6091.5|6091.25|6090.75|300
1737751460000|2025-01-24 20:44:20|6091.87|6091.37|6091.5|6091|6092|6091.5|6091.25|6090.75|367
1737751470000|2025-01-24 20:44:30|6091.25|6090.75|6091.75|6091.25|6091.75|6091.25|6091.25|6090.75|234
1737751480000|2025-01-24 20:44:40|6091.5|6091|6092|6091.5|6092|6091.5|6091.25|6090.75|289
1737751490000|2025-01-24 20:44:50|6092.25|6091.75|6091.75|6091.25|6092.25|6091.75|6091.75|6091.25|274
1737751500000|2025-01-24 20:45:00|6091.25|6090.75|6091.5|6091|6091.75|6091.25|6091.25|6090.75|590
1737751510000|2025-01-24 20:45:10|6091.25|6090.75|6092.75|6092.25|6092.75|6092.25|6091.25|6090.75|482
1737751520000|2025-01-24 20:45:20|6093|6092.5|6092.5|6092|6093|6092.5|6092|6091.5|599
1737751530000|2025-01-24 20:45:30|6092.25|6091.75|6092|6091.5|6092.25|6091.75|6091.5|6091|480
1737751540000|2025-01-24 20:45:40|6091.75|6091.25|6092.25|6091.75|6092.25|6091.75|6091.75|6091.25|181
1737751550000|2025-01-24 20:45:50|6092.37|6091.87|6092|6091.5|6092.5|6092|6091.75|6091.25|289
1737751560000|2025-01-24 20:46:00|6091.75|6091.25|6091.5|6091|6092|6091.5|6091.5|6091|466
1737751570000|2025-01-24 20:46:10|6091.75|6091.25|6091.5|6091|6092|6091.5|6091.25|6090.75|281
1737751580000|2025-01-24 20:46:20|6091.62|6091.12|6091.75|6091.25|6092.25|6091.75|6091.5|6091|413
1737751590000|2025-01-24 20:46:30|6091.5|6091|6091.5|6091|6091.5|6091|6091.5|6091|175
1737751600000|2025-01-24 20:46:40|6091.25|6090.75|6091.75|6091.25|6091.75|6091.25|6091.25|6090.75|363
1737751610000|2025-01-24 20:46:50|6091.5|6091|6091.5|6091|6091.62|6091.12|6091.25|6090.75|300
1737751620000|2025-01-24 20:47:00|6091.25|6090.75|6091.25|6090.75|6091.62|6091.12|6091.25|6090.75|396
1737751630000|2025-01-24 20:47:10|6091.37|6090.87|6091.75|6091.25|6092|6091.5|6091.37|6090.87|296
1737751640000|2025-01-24 20:47:20|6091.5|6091|6092.25|6091.75|6092.25|6091.75|6091.5|6091|379
1737751650000|2025-01-24 20:47:30|6092.5|6092|6092|6091.5|6092.5|6092|6092|6091.5|345
1737751660000|2025-01-24 20:47:40|6092.12|6091.62|6092|6091.5|6092.5|6092|6092|6091.5|312
1737751670000|2025-01-24 20:47:50|6092.12|6091.62|6091.5|6091|6092.12|6091.62|6091.5|6091|358
1737751680000|2025-01-24 20:48:00|6091.75|6091.25|6092.25|6091.75|6092.5|6092|6091.75|6091.25|600
1737751690000|2025-01-24 20:48:10|6092.12|6091.62|6091.75|6091.25|6092.25|6091.75|6091.75|6091.25|181
1737751700000|2025-01-24 20:48:20|6092|6091.5|6092|6091.5|6092|6091.5|6091.75|6091.25|176
1737751710000|2025-01-24 20:48:30|6092.25|6091.75|6092|6091.5|6092.25|6091.75|6091.75|6091.25|370
1737751720000|2025-01-24 20:48:40|6091.75|6091.25|6091.5|6091|6091.75|6091.25|6091.5|6091|295
1737751730000|2025-01-24 20:48:50|6091.75|6091.25|6092.5|6092|6092.5|6092|6091.5|6091|695
1737751740000|2025-01-24 20:49:00|6092.75|6092.25|6092.25|6091.75|6092.75|6092.25|6092|6091.5|682
1737751750000|2025-01-24 20:49:10|6092.5|6092|6092.25|6091.75|6092.5|6092|6091.75|6091.25|528
1737751760000|2025-01-24 20:49:20|6092|6091.5|6092.75|6092.25|6093|6092.5|6092|6091.5|544
1737751770000|2025-01-24 20:49:30|6092.5|6092|6092|6091.5|6092.75|6092.25|6092|6091.5|763
1737751780000|2025-01-24 20:49:40|6091.75|6091.25|6091.5|6091|6091.75|6091.25|6091.5|6091|215
1737751790000|2025-01-24 20:49:50|6091.62|6091.12|6091.5|6091|6092|6091.5|6091.25|6090.75|748
1737751800000|2025-01-24 20:50:00|6094|6093.5|6095.25|6094.75|6095.5|6095|6094|6093.5|3805
1737751810000|2025-01-24 20:50:10|6095.5|6095|6096.25|6095.75|6096.5|6096|6095.25|6094.75|1143
1737751820000|2025-01-24 20:50:20|6096.5|6096|6096.5|6096|6096.75|6096.25|6096|6095.5|991
1737751830000|2025-01-24 20:50:30|6096.37|6095.87|6094.75|6094.25|6096.5|6096|6094.75|6094.25|1021
1737751840000|2025-01-24 20:50:40|6094.5|6094|6094.25|6093.75|6094.75|6094.25|6093.75|6093.25|872
1737751850000|2025-01-24 20:50:50|6094|6093.5|6094|6093.5|6094.25|6093.75|6093.75|6093.25|757
1737751860000|2025-01-24 20:51:00|6094.25|6093.75|6095.5|6095|6095.75|6095.25|6094.25|6093.75|663
1737751870000|2025-01-24 20:51:10|6095.75|6095.25|6095.75|6095.25|6095.75|6095.25|6095.5|6095|405
1737751880000|2025-01-24 20:51:20|6095.5|6095|6095.75|6095.25|6096.25|6095.75|6095.5|6095|747
1737751890000|2025-01-24 20:51:30|6095.87|6095.37|6095.75|6095.25|6096|6095.5|6095.75|6095.25|627
1737751900000|2025-01-24 20:51:40|6095.5|6095|6094|6093.5|6095.5|6095|6094|6093.5|584
1737751910000|2025-01-24 20:51:50|6093.75|6093.25|6093.75|6093.25|6094|6093.5|6093.75|6093.25|362
1737751920000|2025-01-24 20:52:00|6094|6093.5|6094.5|6094|6095|6094.5|6093.75|6093.25|814
1737751930000|2025-01-24 20:52:10|6094.62|6094.12|6094.75|6094.25|6095|6094.5|6094.5|6094|232
1737751940000|2025-01-24 20:52:20|6095|6094.5|6094.87|6094.37|6095.12|6094.62|6094.75|6094.25|435
1737751950000|2025-01-24 20:52:30|6095|6094.5|6094.75|6094.25|6095|6094.5|6094.75|6094.25|349
1737751960000|2025-01-24 20:52:40|6095|6094.5|6095.75|6095.25|6096|6095.5|6095|6094.5|502
1737751970000|2025-01-24 20:52:50|6095.87|6095.37|6096.25|6095.75|6096.25|6095.75|6095.75|6095.25|533
1737751980000|2025-01-24 20:53:00|6096.12|6095.62|6095|6094.5|6096.25|6095.75|6094.75|6094.25|800
1737751990000|2025-01-24 20:53:10|6095.25|6094.75|6095.75|6095.25|6096|6095.5|6095.25|6094.75|486
1737752000000|2025-01-24 20:53:20|6095.87|6095.37|6095.5|6095|6095.87|6095.37|6095.5|6095|182
1737752010000|2025-01-24 20:53:30|6095.75|6095.25|6096|6095.5|6096|6095.5|6095.5|6095|369
1737752020000|2025-01-24 20:53:40|6095.5|6095|6095.5|6095|6095.75|6095.25|6095.5|6095|511
1737752030000|2025-01-24 20:53:50|6095.25|6094.75|6094.75|6094.25|6095.25|6094.75|6094.5|6094|860
1737752040000|2025-01-24 20:54:00|6095|6094.5|6094.5|6094|6095.25|6094.75|6094.5|6094|1026
1737752050000|2025-01-24 20:54:10|6095.25|6094.75|6095.5|6095|6096.12|6095.62|6095.25|6094.75|1024
1737752060000|2025-01-24 20:54:20|6095.25|6094.75|6094.75|6094.25|6095.5|6095|6094.75|6094.25|421
1737752070000|2025-01-24 20:54:30|6095.5|6095|6095.25|6094.75|6095.5|6095|6094.75|6094.25|928
1737752080000|2025-01-24 20:54:40|6096.75|6096.25|6096|6095.5|6096.75|6096.25|6095.75|6095.25|1468
1737752090000|2025-01-24 20:54:50|6095.75|6095.25|6095.5|6095|6096|6095.5|6095.5|6095|601
1737752100000|2025-01-24 20:55:00|6095|6094.5|6097|6096.5|6097|6096.5|6095|6094.5|3908
1737752110000|2025-01-24 20:55:10|6097.25|6096.75|6096.25|6095.75|6097.25|6096.75|6096.25|6095.75|1119
1737752120000|2025-01-24 20:55:20|6096.5|6096|6097|6096.5|6097|6096.5|6096.25|6095.75|764
1737752130000|2025-01-24 20:55:30|6097.25|6096.75|6097.25|6096.75|6097.5|6097|6097|6096.5|772
1737752140000|2025-01-24 20:55:40|6097.5|6097|6098.5|6098|6098.75|6098.25|6097.5|6097|1450
1737752150000|2025-01-24 20:55:50|6098.75|6098.25|6099.25|6098.75|6099.25|6098.75|6098.5|6098|1252
1737752160000|2025-01-24 20:56:00|6099.12|6098.62|6099.75|6099.25|6100|6099.5|6099|6098.5|1689
1737752170000|2025-01-24 20:56:10|6099.87|6099.37|6099.75|6099.25|6100|6099.5|6099.75|6099.25|726
1737752180000|2025-01-24 20:56:20|6100|6099.5|6100.5|6100|6100.5|6100|6099.87|6099.37|1069
1737752190000|2025-01-24 20:56:30|6100.75|6100.25|6101.25|6100.75|6101.25|6100.75|6100.75|6100.25|1142
1737752200000|2025-01-24 20:56:40|6101.5|6101|6101.25|6100.75|6101.5|6101|6101|6100.5|1371
1737752210000|2025-01-24 20:56:50|6101|6100.5|6101|6100.5|6101.5|6101|6101|6100.5|953
1737752220000|2025-01-24 20:57:00|6100.87|6100.37|6100.75|6100.25|6101|6100.5|6100.12|6099.62|1378
1737752230000|2025-01-24 20:57:10|6101|6100.5|6101.25|6100.75|6101.5|6101|6101|6100.5|1384
1737752240000|2025-01-24 20:57:20|6101.12|6100.62|6101.25|6100.75|6101.25|6100.75|6101|6100.5|605
1737752250000|2025-01-24 20:57:30|6101.37|6100.87|6101.12|6100.62|6101.37|6100.87|6100.87|6100.37|731
1737752260000|2025-01-24 20:57:40|6101|6100.5|6100.5|6100|6101|6100.5|6100.5|6100|413
1737752270000|2025-01-24 20:57:50|6100.75|6100.25|6101.5|6101|6101.5|6101|6100.75|6100.25|778
1737752280000|2025-01-24 20:58:00|6101.37|6100.87|6101.5|6101|6101.5|6101|6101.25|6100.75|1075
1737752290000|2025-01-24 20:58:10|6101.25|6100.75|6101.5|6101|6101.5|6101|6101.25|6100.75|697
1737752300000|2025-01-24 20:58:20|6101.37|6100.87|6100.75|6100.25|6101.5|6101|6100.75|6100.25|771
1737752310000|2025-01-24 20:58:30|6100.5|6100|6100.5|6100|6100.75|6100.25|6100|6099.5|905
1737752320000|2025-01-24 20:58:40|6100.25|6099.75|6100.25|6099.75|6100.25|6099.75|6100|6099.5|543
1737752330000|2025-01-24 20:58:50|6100|6099.5|6100.25|6099.75|6100.25|6099.75|6100|6099.5|693
1737752340000|2025-01-24 20:59:00|6100.5|6100|6101.25|6100.75|6101.5|6101|6100.5|6100|4361
1737752350000|2025-01-24 20:59:10|6101.5|6101|6100.75|6100.25|6101.5|6101|6100.75|6100.25|1953
1737752360000|2025-01-24 20:59:20|6100.5|6100|6101|6100.5|6101|6100.5|6100.5|6100|2533
1737752370000|2025-01-24 20:59:30|6101.25|6100.75|6101.25|6100.75|6101.5|6101|6100.5|6100|5376
1737752380000|2025-01-24 20:59:40|6101|6100.5|6099.5|6099|6101|6100.5|6099|6098.5|7520
1737752390000|2025-01-24 20:59:50|6099.75|6099.25|6099.75|6099.25|6100.25|6099.75|6099|6098.5|22620
1737752400000|2025-01-24 21:00:00|6099.69|6099.19|6097.04|6096.34|6099.79|6099.19|6096.04|6095.34|13351
1737752410000|2025-01-24 21:00:10|6096.66|6095.96|6098.04|6097.34|6098.29|6097.59|6096.29|6095.59|2749
1737752420000|2025-01-24 21:00:20|6098.29|6097.59|6098.04|6097.34|6099.04|6098.34|6098.04|6097.34|1613
1737752430000|2025-01-24 21:00:30|6098.29|6097.59|6098.29|6097.59|6098.54|6097.84|6098.04|6097.34|813
1737752440000|2025-01-24 21:00:40|6098.54|6097.84|6098.04|6097.34|6098.79|6098.09|6098.04|6097.34|862
1737752450000|2025-01-24 21:00:50|6098.29|6097.59|6098.29|6097.59|6098.54|6097.84|6098.04|6097.34|495
1737752460000|2025-01-24 21:01:00|6098.04|6097.34|6098.54|6097.84|6098.54|6097.84|6098.04|6097.34|767
1737752470000|2025-01-24 21:01:10|6098.41|6097.71|6098.54|6097.84|6098.54|6097.84|6098.29|6097.59|201
1737752480000|2025-01-24 21:01:20|6098.41|6097.71|6098.79|6098.09|6098.79|6098.09|6098.29|6097.59|565
1737752490000|2025-01-24 21:01:30|6099.04|6098.34|6099.79|6099.09|6099.79|6099.09|6099.04|6098.34|431
1737752500000|2025-01-24 21:01:40|6099.91|6099.21|6100.04|6099.34|6100.04|6099.34|6099.91|6099.21|241
1737752510000|2025-01-24 21:01:50|6099.79|6099.09|6100.04|6099.34|6100.04|6099.34|6099.54|6098.84|360
1737752520000|2025-01-24 21:02:00|6099.79|6099.09|6099.54|6098.84|6099.79|6099.09|6099.54|6098.84|223
1737752530000|2025-01-24 21:02:10|6099.29|6098.59|6099.04|6098.34|6099.41|6098.71|6099.04|6098.34|625
1737752540000|2025-01-24 21:02:20|6099.29|6098.59|6099.29|6098.59|6099.29|6098.59|6099.04|6098.34|230
1737752550000|2025-01-24 21:02:30|||||||||76
1737752560000|2025-01-24 21:02:40|6099.04|6098.34|6099.29|6098.59|6099.29|6098.59|6099.04|6098.34|278
1737752570000|2025-01-24 21:02:50|||||||||253
1737752580000|2025-01-24 21:03:00|6099.54|6098.84|6100.04|6099.34|6100.04|6099.34|6099.54|6098.84|403
1737752590000|2025-01-24 21:03:10|6099.79|6099.09|6099.54|6098.84|6100.04|6099.34|6099.54|6098.84|454
1737752600000|2025-01-24 21:03:20|6099.29|6098.59|6099.79|6099.09|6099.79|6099.09|6099.29|6098.59|282
1737752610000|2025-01-24 21:03:30|6099.54|6098.84|6099.54|6098.84|6099.54|6098.84|6099.54|6098.84|104
1737752620000|2025-01-24 21:03:40|||||||||61
1737752630000|2025-01-24 21:03:50|6099.41|6098.71|6098.54|6097.84|6099.41|6098.71|6098.29|6097.59|672
1737752640000|2025-01-24 21:04:00|6098.79|6098.09|6098.54|6097.84|6098.79|6098.09|6098.54|6097.84|280
1737752650000|2025-01-24 21:04:10|6098.29|6097.59|6098.29|6097.59|6098.54|6097.84|6098.29|6097.59|175
1737752660000|2025-01-24 21:04:20|6098.54|6097.84|6098.54|6097.84|6098.54|6097.84|6098.29|6097.59|196
1737752670000|2025-01-24 21:04:30|6098.41|6097.71|6098.29|6097.59|6098.41|6097.71|6098.29|6097.59|168
1737752680000|2025-01-24 21:04:40|6098.41|6097.71|6098.79|6098.09|6098.79|6098.09|6098.41|6097.71|201
1737752690000|2025-01-24 21:04:50|||||||||158
1737752700000|2025-01-24 21:05:00|6098.54|6097.84|6098.79|6098.09|6098.91|6098.21|6098.54|6097.84|419
1737752710000|2025-01-24 21:05:10|||||||||28
1737752720000|2025-01-24 21:05:20|||||||||36
1737752730000|2025-01-24 21:05:30|6098.54|6097.84|6098.54|6097.84|6098.54|6097.84|6098.29|6097.59|332
1737752740000|2025-01-24 21:05:40|6098.29|6097.59|6098.04|6097.34|6098.29|6097.59|6098.04|6097.34|355
1737752750000|2025-01-24 21:05:50|6098.16|6097.46|6098.29|6097.59|6098.29|6097.59|6098.04|6097.34|120
1737752760000|2025-01-24 21:06:00|6098.41|6097.71|6098.29|6097.59|6098.54|6097.84|6098.29|6097.59|109
1737752770000|2025-01-24 21:06:10|6098.04|6097.34|6098.04|6097.34|6098.29|6097.59|6098.04|6097.34|147
1737752780000|2025-01-24 21:06:20|6097.91|6097.21|6097.79|6097.09|6097.91|6097.21|6097.79|6097.09|82
1737752790000|2025-01-24 21:06:30|6097.91|6097.21|6098.04|6097.34|6098.04|6097.34|6097.91|6097.21|83
1737752800000|2025-01-24 21:06:40|6097.79|6097.09|6098.04|6097.34|6098.04|6097.34|6097.79|6097.09|114
1737752810000|2025-01-24 21:06:50|||||||||50
1737752820000|2025-01-24 21:07:00|6097.79|6097.09|6097.79|6097.09|6098.04|6097.34|6097.79|6097.09|233
1737752830000|2025-01-24 21:07:10|6098.04|6097.34|6098.29|6097.59|6098.29|6097.59|6098.04|6097.34|220
1737752840000|2025-01-24 21:07:20|6098.41|6097.71|6098.54|6097.84|6098.54|6097.84|6098.41|6097.71|132
1737752850000|2025-01-24 21:07:30|6098.29|6097.59|6098.29|6097.59|6098.29|6097.59|6098.29|6097.59|221
1737752860000|2025-01-24 21:07:40|||||||||184
1737752870000|2025-01-24 21:07:50|6098.54|6097.84|6098.29|6097.59|6098.54|6097.84|6098.29|6097.59|77
1737752880000|2025-01-24 21:08:00|6098.54|6097.84|6098.79|6098.09|6098.79|6098.09|6098.54|6097.84|178
1737752890000|2025-01-24 21:08:10|6098.54|6097.84|6098.54|6097.84|6098.54|6097.84|6098.54|6097.84|170
1737752900000|2025-01-24 21:08:20|||||||||23
1737752910000|2025-01-24 21:08:30|||||||||22
1737752920000|2025-01-24 21:08:40|6098.29|6097.59|6098.04|6097.34|6098.29|6097.59|6098.04|6097.34|228
1737752930000|2025-01-24 21:08:50|6097.79|6097.09|6097.79|6097.09|6097.79|6097.09|6097.79|6097.09|65
1737752940000|2025-01-24 21:09:00|6098.04|6097.34|6097.79|6097.09|6098.04|6097.34|6097.79|6097.09|134
1737752950000|2025-01-24 21:09:10|6097.04|6096.34|6097.29|6096.59|6097.29|6096.59|6097.04|6096.34|903
1737752960000|2025-01-24 21:09:20|||||||||126
1737752970000|2025-01-24 21:09:30|6097.04|6096.34|6097.29|6096.59|6097.29|6096.59|6097.04|6096.34|164
1737752980000|2025-01-24 21:09:40|||||||||41
1737752990000|2025-01-24 21:09:50|6097.04|6096.34|6097.04|6096.34|6097.04|6096.34|6097.04|6096.34|126
1737753000000|2025-01-24 21:10:00|6097.16|6096.46|6097.04|6096.34|6097.29|6096.59|6097.04|6096.34|261
1737753010000|2025-01-24 21:10:10|6096.79|6096.09|6096.79|6096.09|6097.04|6096.34|6096.79|6096.09|161
1737753020000|2025-01-24 21:10:20|6096.54|6095.84|6096.54|6095.84|6096.54|6095.84|6096.54|6095.84|194
1737753030000|2025-01-24 21:10:30|6096.29|6095.59|6096.29|6095.59|6096.54|6095.84|6096.29|6095.59|209
1737753040000|2025-01-24 21:10:40|6096.16|6095.46|6095.79|6095.09|6096.16|6095.46|6095.79|6095.09|307
1737753050000|2025-01-24 21:10:50|6095.66|6094.96|6095.54|6094.84|6095.66|6094.96|6095.54|6094.84|132
1737753060000|2025-01-24 21:11:00|6095.41|6094.71|6095.54|6094.84|6095.79|6095.09|6095.41|6094.71|233
1737753070000|2025-01-24 21:11:10|6095.29|6094.59|6095.29|6094.59|6095.29|6094.59|6095.16|6094.46|130
1737753080000|2025-01-24 21:11:20|6095.04|6094.34|6095.04|6094.34|6095.04|6094.34|6095.04|6094.34|131
1737753090000|2025-01-24 21:11:30|6094.79|6094.09|6095.04|6094.34|6095.04|6094.34|6094.79|6094.09|111
1737753100000|2025-01-24 21:11:40|6094.79|6094.09|6094.54|6093.84|6094.79|6094.09|6094.54|6093.84|208
1737753110000|2025-01-24 21:11:50|6094.79|6094.09|6094.79|6094.09|6094.79|6094.09|6094.79|6094.09|115
1737753120000|2025-01-24 21:12:00|6094.91|6094.21|6095.04|6094.34|6095.04|6094.34|6094.79|6094.09|116
1737753130000|2025-01-24 21:12:10|6094.79|6094.09|6094.29|6093.59|6094.79|6094.09|6094.29|6093.59|114
1737753140000|2025-01-24 21:12:20|6094.41|6093.71|6095.04|6094.34|6095.04|6094.34|6094.41|6093.71|268
1737753150000|2025-01-24 21:12:30|6094.79|6094.09|6094.79|6094.09|6094.79|6094.09|6094.79|6094.09|83
1737753160000|2025-01-24 21:12:40|6094.91|6094.21|6095.04|6094.34|6095.16|6094.46|6094.91|6094.21|141
1737753170000|2025-01-24 21:12:50|6095.29|6094.59|6095.29|6094.59|6095.29|6094.59|6095.29|6094.59|105
1737753180000|2025-01-24 21:13:00|6095.16|6094.46|6094.54|6093.84|6095.16|6094.46|6094.54|6093.84|185
1737753190000|2025-01-24 21:13:10|6094.41|6093.71|6094.29|6093.59|6094.41|6093.71|6094.04|6093.34|201
1737753200000|2025-01-24 21:13:20|6094.16|6093.46|6094.04|6093.34|6094.16|6093.46|6094.04|6093.34|78
1737753210000|2025-01-24 21:13:30|||||||||64
1737753220000|2025-01-24 21:13:40|6094.16|6093.46|6094.29|6093.59|6094.29|6093.59|6094.16|6093.46|176
1737753230000|2025-01-24 21:13:50|6094.54|6093.84|6094.29|6093.59|6094.54|6093.84|6094.29|6093.59|161
1737753240000|2025-01-24 21:14:00|6094.04|6093.34|6094.04|6093.34|6094.04|6093.34|6094.04|6093.34|67
1737753250000|2025-01-24 21:14:10|6094.29|6093.59|6094.29|6093.59|6094.29|6093.59|6094.29|6093.59|111
1737753260000|2025-01-24 21:14:20|6094.16|6093.46|6094.29|6093.59|6094.29|6093.59|6094.04|6093.34|149
1737753270000|2025-01-24 21:14:30|6094.54|6093.84|6095.29|6094.59|6095.29|6094.59|6094.54|6093.84|270
1737753280000|2025-01-24 21:14:40|6095.41|6094.71|6095.79|6095.09|6095.79|6095.09|6095.41|6094.71|273
1737753290000|2025-01-24 21:14:50|6095.91|6095.21|6096.04|6095.34|6096.29|6095.59|6095.91|6095.21|305
1737753300000|2025-01-24 21:15:00|6096.29|6095.59|6096.04|6095.34|6096.29|6095.59|6096.04|6095.34|96
1737753310000|2025-01-24 21:15:10|6095.91|6095.21|6095.79|6095.09|6096.04|6095.34|6095.79|6095.09|99
1737753320000|2025-01-24 21:15:20|6095.54|6094.84|6095.54|6094.84|6095.54|6094.84|6095.54|6094.84|35
1737753330000|2025-01-24 21:15:30|||||||||18
1737753340000|2025-01-24 21:15:40|6095.66|6094.96|6095.54|6094.84|6095.66|6094.96|6095.54|6094.84|54
1737753350000|2025-01-24 21:15:50|6095.29|6094.59|6095.29|6094.59|6095.29|6094.59|6095.29|6094.59|95
1737753360000|2025-01-24 21:16:00|6095.16|6094.46|6095.29|6094.59|6095.29|6094.59|6095.04|6094.34|26
1737753370000|2025-01-24 21:16:10|||||||||3
1737753380000|2025-01-24 21:16:20|||||||||65
1737753390000|2025-01-24 21:16:30|6095.16|6094.46|6095.29|6094.59|6095.29|6094.59|6095.04|6094.34|54
1737753400000|2025-01-24 21:16:40|6095.16|6094.46|6095.29|6094.59|6095.29|6094.59|6095.16|6094.46|41
1737753410000|2025-01-24 21:16:50|||||||||9
1737753420000|2025-01-24 21:17:00|||||||||6
1737753430000|2025-01-24 21:17:10|6095.16|6094.46|6095.29|6094.59|6095.29|6094.59|6095.16|6094.46|14
1737753440000|2025-01-24 21:17:20|6095.41|6094.71|6095.29|6094.59|6095.41|6094.71|6095.29|6094.59|51
1737753450000|2025-01-24 21:17:30|6095.16|6094.46|6095.29|6094.59|6095.29|6094.59|6095.04|6094.34|88
1737753460000|2025-01-24 21:17:40|||||||||1
1737753470000|2025-01-24 21:17:50|6095.16|6094.46|6095.29|6094.59|6095.29|6094.59|6095.04|6094.34|48
1737753480000|2025-01-24 21:18:00|6095.16|6094.46|6095.04|6094.34|6095.29|6094.59|6095.04|6094.34|23
1737753490000|2025-01-24 21:18:10|||||||||4
1737753500000|2025-01-24 21:18:20|||||||||4
1737753510000|2025-01-24 21:18:30|6095.16|6094.46|6095.54|6094.84|6095.54|6094.84|6095.16|6094.46|115
1737753520000|2025-01-24 21:18:40|||||||||14
1737753530000|2025-01-24 21:18:50|6095.79|6095.09|6095.79|6095.09|6095.79|6095.09|6095.79|6095.09|58
1737753540000|2025-01-24 21:19:00|||||||||2
1737753550000|2025-01-24 21:19:10|6096.04|6095.34|6096.04|6095.34|6096.04|6095.34|6096.04|6095.34|37
1737753560000|2025-01-24 21:19:20|6096.29|6095.59|6096.29|6095.59|6096.29|6095.59|6096.29|6095.59|12
1737753570000|2025-01-24 21:19:30|||||||||17
1737753590000|2025-01-24 21:19:50|6096.16|6095.46|6096.29|6095.59|6096.29|6095.59|6096.16|6095.46|35
1737753610000|2025-01-24 21:20:10|6096.41|6095.71|6096.04|6095.34|6096.41|6095.71|6096.04|6095.34|619
1737753620000|2025-01-24 21:20:20|6095.91|6095.21|6095.79|6095.09|6096.04|6095.34|6095.79|6095.09|19
1737753630000|2025-01-24 21:20:30|6095.66|6094.96|6096.04|6095.34|6096.04|6095.34|6095.66|6094.96|25
1737753640000|2025-01-24 21:20:40|6095.91|6095.21|6095.79|6095.09|6095.91|6095.21|6095.79|6095.09|25
1737753650000|2025-01-24 21:20:50|6095.54|6094.84|6095.29|6094.59|6095.54|6094.84|6095.29|6094.59|44
1737753660000|2025-01-24 21:21:00|6095.41|6094.71|6095.54|6094.84|6095.54|6094.84|6095.41|6094.71|22
1737753670000|2025-01-24 21:21:10|6095.79|6095.09|6095.79|6095.09|6095.79|6095.09|6095.79|6095.09|66
1737753680000|2025-01-24 21:21:20|||||||||8
1737753690000|2025-01-24 21:21:30|6096.04|6095.34|6095.91|6095.21|6096.04|6095.34|6095.79|6095.09|96
1737753700000|2025-01-24 21:21:40|6095.79|6095.09|6096.04|6095.34|6096.04|6095.34|6095.79|6095.09|44
1737753710000|2025-01-24 21:21:50|6095.91|6095.21|6095.79|6095.09|6095.91|6095.21|6095.79|6095.09|25
1737753720000|2025-01-24 21:22:00|||||||||6
1737753730000|2025-01-24 21:22:10|||||||||14
1737753740000|2025-01-24 21:22:20|6095.91|6095.21|6096.79|6096.09|6096.79|6096.09|6095.91|6095.21|282
1737753750000|2025-01-24 21:22:30|||||||||44
1737753760000|2025-01-24 21:22:40|||||||||11
1737753770000|2025-01-24 21:22:50|||||||||17
1737753780000|2025-01-24 21:23:00|6096.66|6095.96|6096.79|6096.09|6096.79|6096.09|6096.66|6095.96|72
1737753790000|2025-01-24 21:23:10|||||||||3
1737753800000|2025-01-24 21:23:20|||||||||12
1737753810000|2025-01-24 21:23:30|||||||||3
1737753820000|2025-01-24 21:23:40|6096.66|6095.96|6096.54|6095.84|6096.66|6095.96|6096.54|6095.84|58
1737753830000|2025-01-24 21:23:50|6096.29|6095.59|6096.29|6095.59|6096.29|6095.59|6096.29|6095.59|76
1737753840000|2025-01-24 21:24:00|6096.54|6095.84|6096.54|6095.84|6096.54|6095.84|6096.54|6095.84|38
1737753850000|2025-01-24 21:24:10|||||||||2
1737753870000|2025-01-24 21:24:30|6096.41|6095.71|6096.54|6095.84|6096.54|6095.84|6096.29|6095.59|70
1737753880000|2025-01-24 21:24:40|||||||||23
1737753890000|2025-01-24 21:24:50|||||||||3
1737753900000|2025-01-24 21:25:00|||||||||25
1737753910000|2025-01-24 21:25:10|||||||||11
1737753930000|2025-01-24 21:25:30|6096.29|6095.59|6096.29|6095.59|6096.29|6095.59|6096.29|6095.59|60
1737753940000|2025-01-24 21:25:40|||||||||89
1737753950000|2025-01-24 21:25:50|6096.04|6095.34|6096.04|6095.34|6096.04|6095.34|6096.04|6095.34|12
1737753960000|2025-01-24 21:26:00|||||||||10
1737753990000|2025-01-24 21:26:30|||||||||24
1737754010000|2025-01-24 21:26:50|||||||||46
1737754020000|2025-01-24 21:27:00|6096.16|6095.46|6096.04|6095.34|6096.16|6095.46|6096.04|6095.34|92
1737754030000|2025-01-24 21:27:10|||||||||20
1737754060000|2025-01-24 21:27:40|||||||||36
1737754080000|2025-01-24 21:28:00|6096.29|6095.59|6096.29|6095.59|6096.29|6095.59|6096.29|6095.59|40
1737754100000|2025-01-24 21:28:20|||||||||11
1737754120000|2025-01-24 21:28:40|||||||||12
1737754130000|2025-01-24 21:28:50|6096.04|6095.34|6096.04|6095.34|6096.04|6095.34|6096.04|6095.34|21
1737754140000|2025-01-24 21:29:00|||||||||1
1737754170000|2025-01-24 21:29:30|||||||||31
1737754190000|2025-01-24 21:29:50|||||||||28
1737754200000|2025-01-24 21:30:00|||||||||2
1737754210000|2025-01-24 21:30:10|6095.79|6095.09|6095.79|6095.09|6095.79|6095.09|6095.79|6095.09|40
1737754220000|2025-01-24 21:30:20|||||||||57
1737754230000|2025-01-24 21:30:30|||||||||17
1737754240000|2025-01-24 21:30:40|||||||||23
1737754250000|2025-01-24 21:30:50|||||||||55
1737754260000|2025-01-24 21:31:00|6095.54|6094.84|6095.04|6094.34|6095.54|6094.84|6095.04|6094.34|134
1737754270000|2025-01-24 21:31:10|6094.91|6094.21|6095.04|6094.34|6095.04|6094.34|6094.79|6094.09|78
1737754280000|2025-01-24 21:31:20|6094.79|6094.09|6095.04|6094.34|6095.04|6094.34|6094.79|6094.09|52
1737754290000|2025-01-24 21:31:30|6095.29|6094.59|6095.29|6094.59|6095.54|6094.84|6095.29|6094.59|108
1737754310000|2025-01-24 21:31:50|6095.41|6094.71|6096.04|6095.34|6096.04|6095.34|6095.41|6094.71|186
1737754320000|2025-01-24 21:32:00|||||||||3
1737754330000|2025-01-24 21:32:10|||||||||70
1737754340000|2025-01-24 21:32:20|||||||||4
1737754350000|2025-01-24 21:32:30|6096.29|6095.59|6096.29|6095.59|6096.29|6095.59|6096.29|6095.59|123
1737754360000|2025-01-24 21:32:40|||||||||34
1737754370000|2025-01-24 21:32:50|6096.54|6095.84|6096.54|6095.84|6096.79|6096.09|6096.54|6095.84|96
1737754380000|2025-01-24 21:33:00|6096.79|6096.09|6097.04|6096.34|6097.04|6096.34|6096.79|6096.09|42
1737754390000|2025-01-24 21:33:10|||||||||31
1737754400000|2025-01-24 21:33:20|6096.79|6096.09|6096.79|6096.09|6096.79|6096.09|6096.79|6096.09|52
1737754410000|2025-01-24 21:33:30|||||||||19
1737754420000|2025-01-24 21:33:40|||||||||9
1737754440000|2025-01-24 21:34:00|6097.04|6096.34|6097.04|6096.34|6097.04|6096.34|6097.04|6096.34|0
1737754450000|2025-01-24 21:34:10|6096.91|6096.21|6097.04|6096.34|6097.04|6096.34|6096.79|6096.09|113
1737754460000|2025-01-24 21:34:20|||||||||52
1737754470000|2025-01-24 21:34:30|6096.91|6096.21|6097.29|6096.59|6097.29|6096.59|6096.91|6096.21|142
1737754480000|2025-01-24 21:34:40|6097.41|6096.71|6097.54|6096.84|6097.54|6096.84|6097.41|6096.71|29
1737754490000|2025-01-24 21:34:50|6097.41|6096.71|6097.29|6096.59|6097.54|6096.84|6097.29|6096.59|144
1737754500000|2025-01-24 21:35:00|||||||||6
1737754510000|2025-01-24 21:35:10|||||||||36
1737754520000|2025-01-24 21:35:20|||||||||1
1737754530000|2025-01-24 21:35:30|||||||||3
1737754540000|2025-01-24 21:35:40|||||||||4
1737754550000|2025-01-24 21:35:50|||||||||15
1737754560000|2025-01-24 21:36:00|||||||||63
1737754570000|2025-01-24 21:36:10|6097.16|6096.46|6097.04|6096.34|6097.16|6096.46|6097.04|6096.34|60
1737754580000|2025-01-24 21:36:20|6096.91|6096.21|6096.91|6096.21|6097.04|6096.34|6096.91|6096.21|69
1737754590000|2025-01-24 21:36:30|6096.79|6096.09|6096.79|6096.09|6096.79|6096.09|6096.79|6096.09|7
1737754600000|2025-01-24 21:36:40|||||||||5
1737754610000|2025-01-24 21:36:50|6096.66|6095.96|6096.29|6095.59|6096.66|6095.96|6096.29|6095.59|89
1737754620000|2025-01-24 21:37:00|||||||||2
1737754630000|2025-01-24 21:37:10|6096.54|6095.84|6096.54|6095.84|6096.54|6095.84|6096.54|6095.84|49
1737754640000|2025-01-24 21:37:20|6096.41|6095.71|6096.54|6095.84|6096.54|6095.84|6096.41|6095.71|22
1737754650000|2025-01-24 21:37:30|||||||||8
1737754670000|2025-01-24 21:37:50|6096.41|6095.71|6096.29|6095.59|6096.41|6095.71|6096.29|6095.59|53
1737754700000|2025-01-24 21:38:20|||||||||24
1737754710000|2025-01-24 21:38:30|||||||||7
1737754730000|2025-01-24 21:38:50|||||||||45
1737754750000|2025-01-24 21:39:10|6096.16|6095.46|6095.54|6094.84|6096.16|6095.46|6095.54|6094.84|126
1737754760000|2025-01-24 21:39:20|6095.29|6094.59|6095.54|6094.84|6095.54|6094.84|6095.29|6094.59|98
1737754770000|2025-01-24 21:39:30|||||||||13
1737754780000|2025-01-24 21:39:40|6095.41|6094.71|6095.54|6094.84|6095.54|6094.84|6095.29|6094.59|33
1737754790000|2025-01-24 21:39:50|||||||||20
1737754800000|2025-01-24 21:40:00|6095.66|6094.96|6095.54|6094.84|6095.79|6095.09|6095.54|6094.84|106
1737754810000|2025-01-24 21:40:10|6095.79|6095.09|6095.79|6095.09|6095.79|6095.09|6095.79|6095.09|19
1737754840000|2025-01-24 21:40:40|||||||||11
1737754850000|2025-01-24 21:40:50|6096.04|6095.34|6096.04|6095.34|6096.04|6095.34|6096.04|6095.34|81
1737754860000|2025-01-24 21:41:00|||||||||5
1737754870000|2025-01-24 21:41:10|6096.29|6095.59|6096.29|6095.59|6096.29|6095.59|6096.29|6095.59|62
1737754880000|2025-01-24 21:41:20|||||||||6
1737754890000|2025-01-24 21:41:30|6096.16|6095.46|6096.54|6095.84|6096.54|6095.84|6096.16|6095.46|36
1737754900000|2025-01-24 21:41:40|||||||||2
1737754910000|2025-01-24 21:41:50|6096.29|6095.59|6096.04|6095.34|6096.29|6095.59|6096.04|6095.34|54
1737754920000|2025-01-24 21:42:00|||||||||15
1737754930000|2025-01-24 21:42:10|6096.29|6095.59|6096.29|6095.59|6096.29|6095.59|6096.29|6095.59|23
1737754940000|2025-01-24 21:42:20|6096.16|6095.46|6096.29|6095.59|6096.29|6095.59|6096.16|6095.46|27
1737754970000|2025-01-24 21:42:50|6096.16|6095.46|6096.04|6095.34|6096.16|6095.46|6096.04|6095.34|26
1737754990000|2025-01-24 21:43:10|||||||||2
1737755000000|2025-01-24 21:43:20|||||||||23
1737755010000|2025-01-24 21:43:30|6096.16|6095.46|6096.04|6095.34|6096.16|6095.46|6096.04|6095.34|23
1737755020000|2025-01-24 21:43:40|||||||||1
1737755030000|2025-01-24 21:43:50|||||||||13
1737755050000|2025-01-24 21:44:10|||||||||11
1737755060000|2025-01-24 21:44:20|6096.29|6095.59|6096.29|6095.59|6096.29|6095.59|6096.29|6095.59|49
1737755070000|2025-01-24 21:44:30|6096.54|6095.84|6096.79|6096.09|6096.79|6096.09|6096.54|6095.84|112
1737755080000|2025-01-24 21:44:40|||||||||14
1737755090000|2025-01-24 21:44:50|6097.04|6096.34|6096.79|6096.09|6097.04|6096.34|6096.79|6096.09|174
1737755100000|2025-01-24 21:45:00|6096.91|6096.21|6096.79|6096.09|6096.91|6096.21|6096.79|6096.09|32
1737755120000|2025-01-24 21:45:20|6097.04|6096.34|6097.04|6096.34|6097.04|6096.34|6097.04|6096.34|94
1737755130000|2025-01-24 21:45:30|6097.29|6096.59|6097.29|6096.59|6097.29|6096.59|6097.29|6096.59|13
1737755140000|2025-01-24 21:45:40|||||||||7
1737755150000|2025-01-24 21:45:50|||||||||4
1737755160000|2025-01-24 21:46:00|6097.41|6096.71|6097.29|6096.59|6097.41|6096.71|6097.29|6096.59|46
1737755170000|2025-01-24 21:46:10|||||||||1
1737755180000|2025-01-24 21:46:20|||||||||53
1737755190000|2025-01-24 21:46:30|||||||||24
1737755200000|2025-01-24 21:46:40|6097.41|6096.71|6097.54|6096.84|6097.54|6096.84|6097.41|6096.71|16
1737755210000|2025-01-24 21:46:50|||||||||25
1737755220000|2025-01-24 21:47:00|||||||||24
1737755230000|2025-01-24 21:47:10|||||||||8
1737755240000|2025-01-24 21:47:20|6097.41|6096.71|6097.54|6096.84|6097.54|6096.84|6097.41|6096.71|50
1737755250000|2025-01-24 21:47:30|||||||||2
1737755260000|2025-01-24 21:47:40|||||||||19
1737755270000|2025-01-24 21:47:50|||||||||2
1737755280000|2025-01-24 21:48:00|||||||||17
1737755300000|2025-01-24 21:48:20|||||||||8
1737755310000|2025-01-24 21:48:30|6097.29|6096.59|6097.29|6096.59|6097.41|6096.71|6097.29|6096.59|47
1737755320000|2025-01-24 21:48:40|||||||||25
1737755330000|2025-01-24 21:48:50|||||||||30
1737755340000|2025-01-24 21:49:00|6097.16|6096.46|6097.04|6096.34|6097.16|6096.46|6096.79|6096.09|57
1737755350000|2025-01-24 21:49:10|6096.79|6096.09|6096.79|6096.09|6096.79|6096.09|6096.79|6096.09|29
1737755360000|2025-01-24 21:49:20|6096.66|6095.96|6096.79|6096.09|6096.79|6096.09|6096.66|6095.96|17
1737755380000|2025-01-24 21:49:40|6097.04|6096.34|6097.04|6096.34|6097.04|6096.34|6097.04|6096.34|15
1737755400000|2025-01-24 21:50:00|||||||||17
1737755410000|2025-01-24 21:50:10|6096.91|6096.21|6096.79|6096.09|6096.91|6096.21|6096.79|6096.09|35
1737755420000|2025-01-24 21:50:20|||||||||10
1737755430000|2025-01-24 21:50:30|6097.04|6096.34|6097.04|6096.34|6097.04|6096.34|6096.79|6096.09|81
1737755440000|2025-01-24 21:50:40|6097.29|6096.59|6097.29|6096.59|6097.29|6096.59|6097.29|6096.59|33
1737755450000|2025-01-24 21:50:50|||||||||37
1737755460000|2025-01-24 21:51:00|6097.54|6096.84|6097.54|6096.84|6097.54|6096.84|6097.54|6096.84|18
1737755480000|2025-01-24 21:51:20|||||||||1
1737755490000|2025-01-24 21:51:30|||||||||1
1737755500000|2025-01-24 21:51:40|6097.79|6097.09|6097.79|6097.09|6097.79|6097.09|6097.66|6096.96|57
1737755510000|2025-01-24 21:51:50|6097.66|6096.96|6097.79|6097.09|6097.79|6097.09|6097.66|6096.96|8
1737755520000|2025-01-24 21:52:00|6097.54|6096.84|6097.54|6096.84|6097.54|6096.84|6097.54|6096.84|17
1737755530000|2025-01-24 21:52:10|6097.66|6096.96|6097.79|6097.09|6097.79|6097.09|6097.54|6096.84|36
1737755540000|2025-01-24 21:52:20|6097.91|6097.21|6097.79|6097.09|6097.91|6097.21|6097.79|6097.09|21
1737755550000|2025-01-24 21:52:30|6097.91|6097.21|6097.79|6097.09|6097.91|6097.21|6097.79|6097.09|32
1737755560000|2025-01-24 21:52:40|6097.91|6097.21|6098.04|6097.34|6098.04|6097.34|6097.91|6097.21|31
1737755570000|2025-01-24 21:52:50|6097.79|6097.09|6097.79|6097.09|6097.79|6097.09|6097.79|6097.09|56
1737755580000|2025-01-24 21:53:00|||||||||1
1737755590000|2025-01-24 21:53:10|6098.04|6097.34|6098.04|6097.34|6098.04|6097.34|6098.04|6097.34|28
1737755610000|2025-01-24 21:53:30|||||||||2
1737755620000|2025-01-24 21:53:40|||||||||5
1737755630000|2025-01-24 21:53:50|6097.91|6097.21|6097.79|6097.09|6098.04|6097.34|6097.79|6097.09|30
1737755640000|2025-01-24 21:54:00|||||||||27
1737755650000|2025-01-24 21:54:10|||||||||16
1737755660000|2025-01-24 21:54:20|||||||||18
1737755670000|2025-01-24 21:54:30|6098.04|6097.34|6098.04|6097.34|6098.04|6097.34|6098.04|6097.34|30
1737755680000|2025-01-24 21:54:40|6097.91|6097.21|6097.79|6097.09|6097.91|6097.21|6097.79|6097.09|21
1737755690000|2025-01-24 21:54:50|6098.04|6097.34|6098.04|6097.34|6098.04|6097.34|6098.04|6097.34|18
1737755700000|2025-01-24 21:55:00|6097.91|6097.21|6098.04|6097.34|6098.04|6097.34|6097.54|6096.84|229
1737755720000|2025-01-24 21:55:20|||||||||5
1737755740000|2025-01-24 21:55:40|6098.16|6097.46|6098.29|6097.59|6098.29|6097.59|6098.16|6097.46|66
1737755750000|2025-01-24 21:55:50|6098.41|6097.71|6098.54|6097.84|6098.54|6097.84|6098.41|6097.71|73
1737755760000|2025-01-24 21:56:00|||||||||12
1737755770000|2025-01-24 21:56:10|||||||||9
1737755780000|2025-01-24 21:56:20|6098.29|6097.59|6098.29|6097.59|6098.29|6097.59|6098.29|6097.59|9
1737755820000|2025-01-24 21:57:00|||||||||18
1737755830000|2025-01-24 21:57:10|||||||||1
1737755840000|2025-01-24 21:57:20|||||||||57
1737755850000|2025-01-24 21:57:30|||||||||1
1737755860000|2025-01-24 21:57:40|6098.41|6097.71|6098.54|6097.84|6098.54|6097.84|6098.41|6097.71|40
1737755870000|2025-01-24 21:57:50|||||||||5
1737755880000|2025-01-24 21:58:00|6098.29|6097.59|6098.29|6097.59|6098.29|6097.59|6098.29|6097.59|138
1737755890000|2025-01-24 21:58:10|||||||||5
1737755910000|2025-01-24 21:58:30|||||||||1
1737755930000|2025-01-24 21:58:50|||||||||11
1737755940000|2025-01-24 21:59:00|6098.04|6097.34|6098.54|6097.84|6098.54|6097.84|6098.04|6097.34|103
1737755960000|2025-01-24 21:59:20|6098.41|6097.71|6098.29|6097.59|6098.54|6097.84|6098.29|6097.59|62
1737755970000|2025-01-24 21:59:30|6098.54|6097.84|6098.54|6097.84|6098.54|6097.84|6098.54|6097.84|25
1737755980000|2025-01-24 21:59:40|||||||||65
1737755990000|2025-01-24 21:59:50|6098.41|6097.71|6098.36|6096.86|6098.66|6097.96|6098.16|6096.86|74
1737756000000|2025-01-24 22:00:00|6098.29|6096.79|6098.29|6096.79|6098.29|6096.79|6098.29|6096.79|0
1737932410000|2025-01-26 23:00:10|6069.58|6068.88|6071.21|6070.51|6072.21|6071.51|6069.58|6068.88|919
1737932420000|2025-01-26 23:00:20|6071.08|6070.38|6071.46|6070.76|6071.96|6071.26|6068.96|6068.26|924
1737932430000|2025-01-26 23:00:30|6071.58|6070.88|6069.96|6069.26|6071.71|6071.01|6069.71|6069.01|334
1737932440000|2025-01-26 23:00:40|6069.83|6069.13|6068.71|6068.01|6070.21|6069.51|6068.71|6068.01|946
1737932450000|2025-01-26 23:00:50|6068.46|6067.76|6068.83|6068.13|6068.96|6068.26|6068.21|6067.51|471
1737932460000|2025-01-26 23:01:00|6069.33|6068.63|6068.21|6067.51|6069.33|6068.63|6068.21|6067.51|433
1737932470000|2025-01-26 23:01:10|6068.46|6067.76|6069.46|6068.76|6069.46|6068.76|6068.08|6067.38|359
1737932480000|2025-01-26 23:01:20|6069.33|6068.63|6068.71|6068.01|6069.46|6068.76|6068.71|6068.01|266
1737932490000|2025-01-26 23:01:30|6068.21|6067.51|6068.58|6067.88|6068.71|6068.01|6067.96|6067.26|471
1737932500000|2025-01-26 23:01:40|6068.46|6067.76|6068.96|6068.26|6068.96|6068.26|6067.71|6067.01|571
1737932510000|2025-01-26 23:01:50|6069.08|6068.38|6068.21|6067.51|6069.58|6068.88|6068.21|6067.51|316
1737932520000|2025-01-26 23:02:00|6068.83|6068.13|6069.46|6068.76|6069.71|6069.01|6068.21|6067.51|396
1737932530000|2025-01-26 23:02:10|6069.33|6068.63|6069.58|6068.88|6069.96|6069.26|6069.21|6068.51|174
1737932540000|2025-01-26 23:02:20|6069.33|6068.63|6069.58|6068.88|6069.96|6069.26|6069.33|6068.63|146
1737932550000|2025-01-26 23:02:30|6069.46|6068.76|6068.46|6067.76|6069.46|6068.76|6068.46|6067.76|124
1737932560000|2025-01-26 23:02:40|6068.33|6067.63|6068.33|6067.63|6068.71|6068.01|6068.08|6067.38|194
1737932570000|2025-01-26 23:02:50|6068.58|6067.88|6069.71|6069.01|6069.83|6069.13|6068.33|6067.63|232
1737932580000|2025-01-26 23:03:00|6069.96|6069.26|6068.96|6068.26|6069.96|6069.26|6068.96|6068.26|110
1737932590000|2025-01-26 23:03:10|6068.83|6068.13|6068.71|6068.01|6068.96|6068.26|6068.58|6067.88|121
1737932600000|2025-01-26 23:03:20|6068.83|6068.13|6069.96|6069.26|6070.21|6069.51|6068.71|6068.01|180
1737932610000|2025-01-26 23:03:30|6070.21|6069.51|6071.71|6071.01|6071.71|6071.01|6069.96|6069.26|372
1737932620000|2025-01-26 23:03:40|6070.83|6070.13|6070.71|6070.01|6071.33|6070.63|6070.46|6069.76|202
1737932630000|2025-01-26 23:03:50|6070.58|6069.88|6070.08|6069.38|6070.71|6070.01|6069.33|6068.63|258
1737932640000|2025-01-26 23:04:00|6070.21|6069.51|6068.83|6068.13|6070.33|6069.63|6068.83|6068.13|214
1737932650000|2025-01-26 23:04:10|6068.96|6068.26|6068.46|6067.76|6069.46|6068.76|6068.46|6067.76|173
1737932660000|2025-01-26 23:04:20|6068.33|6067.63|6068.08|6067.38|6068.58|6067.88|6067.96|6067.26|151
1737932670000|2025-01-26 23:04:30|6068.21|6067.51|6068.21|6067.51|6068.83|6068.13|6068.21|6067.51|117
1737932680000|2025-01-26 23:04:40|6067.96|6067.26|6069.08|6068.38|6069.21|6068.51|6067.71|6067.01|282
1737932690000|2025-01-26 23:04:50|6069.21|6068.51|6069.21|6068.51|6069.96|6069.26|6069.21|6068.51|176
1737932700000|2025-01-26 23:05:00|6068.83|6068.13|6069.96|6069.26|6070.58|6069.88|6068.83|6068.13|250
1737932710000|2025-01-26 23:05:10|6070.08|6069.38|6069.71|6069.01|6070.33|6069.63|6069.46|6068.76|191
1737932720000|2025-01-26 23:05:20|6069.83|6069.13|6070.71|6070.01|6070.71|6070.01|6069.83|6069.13|82
1737932730000|2025-01-26 23:05:30|6070.83|6070.13|6070.46|6069.76|6070.83|6070.13|6070.21|6069.51|79
1737932740000|2025-01-26 23:05:40|6070.08|6069.38|6069.96|6069.26|6070.21|6069.51|6069.71|6069.01|137
1737932750000|2025-01-26 23:05:50|6070.08|6069.38|6069.71|6069.01|6070.33|6069.63|6069.71|6069.01|110
1737932760000|2025-01-26 23:06:00|6069.58|6068.88|6069.21|6068.51|6069.58|6068.88|6069.21|6068.51|69
1737932770000|2025-01-26 23:06:10|6069.46|6068.76|6069.46|6068.76|6069.71|6069.01|6069.46|6068.76|181
1737932780000|2025-01-26 23:06:20|6069.58|6068.88|6069.96|6069.26|6069.96|6069.26|6069.33|6068.63|128
1737932790000|2025-01-26 23:06:30|6070.08|6069.38|6069.71|6069.01|6070.08|6069.38|6069.46|6068.76|60
1737932800000|2025-01-26 23:06:40|6069.96|6069.26|6070.21|6069.51|6070.21|6069.51|6069.71|6069.01|53
1737932810000|2025-01-26 23:06:50|6070.08|6069.38|6069.46|6068.76|6070.08|6069.38|6069.46|6068.76|62
1737932820000|2025-01-26 23:07:00|6069.71|6069.01|6070.21|6069.51|6070.21|6069.51|6069.21|6068.51|335
1737932830000|2025-01-26 23:07:10|6069.96|6069.26|6070.46|6069.76|6070.46|6069.76|6069.83|6069.13|85
1737932840000|2025-01-26 23:07:20|6070.96|6070.26|6070.71|6070.01|6070.96|6070.26|6070.33|6069.63|124
1737932850000|2025-01-26 23:07:30|6070.96|6070.26|6070.96|6070.26|6071.21|6070.51|6070.96|6070.26|28
1737932860000|2025-01-26 23:07:40|6070.83|6070.13|6070.58|6069.88|6070.96|6070.26|6070.58|6069.88|30
1737932870000|2025-01-26 23:07:50|6070.71|6070.01|6070.96|6070.26|6070.96|6070.26|6070.71|6070.01|8
1737932880000|2025-01-26 23:08:00|6070.71|6070.01|6071.21|6070.51|6071.21|6070.51|6070.71|6070.01|50
1737932890000|2025-01-26 23:08:10|6070.96|6070.26|6070.46|6069.76|6070.96|6070.26|6070.21|6069.51|112
1737932900000|2025-01-26 23:08:20|6070.58|6069.88|6070.71|6070.01|6070.71|6070.01|6070.46|6069.76|15
1737932910000|2025-01-26 23:08:30|6070.58|6069.88|6070.46|6069.76|6070.71|6070.01|6070.46|6069.76|47
1737932920000|2025-01-26 23:08:40|6070.58|6069.88|6070.83|6070.13|6070.83|6070.13|6070.46|6069.76|70
1737932930000|2025-01-26 23:08:50|6070.71|6070.01|6070.58|6069.88|6070.71|6070.01|6070.46|6069.76|41
1737932940000|2025-01-26 23:09:00|6070.46|6069.76|6070.46|6069.76|6070.58|6069.88|6070.46|6069.76|90
1737932950000|2025-01-26 23:09:10|6070.21|6069.51|6070.21|6069.51|6070.46|6069.76|6070.21|6069.51|230
1737932960000|2025-01-26 23:09:20|6069.96|6069.26|6069.71|6069.01|6069.96|6069.26|6069.71|6069.01|51
1737932970000|2025-01-26 23:09:30|6069.96|6069.26|6069.71|6069.01|6069.96|6069.26|6069.71|6069.01|91
1737932980000|2025-01-26 23:09:40|6069.96|6069.26|6069.96|6069.26|6069.96|6069.26|6069.71|6069.01|109
1737932990000|2025-01-26 23:09:50|||||||||29
1737933000000|2025-01-26 23:10:00|6070.21|6069.51|6070.46|6069.76|6070.46|6069.76|6069.96|6069.26|122
1737933010000|2025-01-26 23:10:10|6070.21|6069.51|6070.46|6069.76|6070.46|6069.76|6070.21|6069.51|40
1737933020000|2025-01-26 23:10:20|6070.21|6069.51|6069.71|6069.01|6070.21|6069.51|6069.71|6069.01|37
1737933030000|2025-01-26 23:10:30|||||||||76
1737933040000|2025-01-26 23:10:40|||||||||9
1737933050000|2025-01-26 23:10:50|6069.96|6069.26|6069.96|6069.26|6069.96|6069.26|6069.96|6069.26|36
1737933060000|2025-01-26 23:11:00|6069.71|6069.01|6069.96|6069.26|6069.96|6069.26|6069.71|6069.01|25
1737933070000|2025-01-26 23:11:10|6070.21|6069.51|6069.71|6069.01|6070.21|6069.51|6069.71|6069.01|86
1737933080000|2025-01-26 23:11:20|||||||||28
1737933090000|2025-01-26 23:11:30|||||||||12
1737933100000|2025-01-26 23:11:40|6068.46|6067.76|6068.21|6067.51|6068.96|6068.26|6068.21|6067.51|227
1737933110000|2025-01-26 23:11:50|6068.46|6067.76|6068.71|6068.01|6068.96|6068.26|6068.46|6067.76|89
1737933120000|2025-01-26 23:12:00|6068.83|6068.13|6068.46|6067.76|6068.96|6068.26|6068.46|6067.76|32
1737933130000|2025-01-26 23:12:10|6068.21|6067.51|6068.21|6067.51|6068.21|6067.51|6068.21|6067.51|60
1737933140000|2025-01-26 23:12:20|6067.96|6067.26|6067.96|6067.26|6068.08|6067.38|6067.71|6067.01|115
1737933150000|2025-01-26 23:12:30|6068.08|6067.38|6068.21|6067.51|6068.33|6067.63|6067.96|6067.26|52
1737933160000|2025-01-26 23:12:40|6067.96|6067.26|6067.71|6067.01|6068.21|6067.51|6067.71|6067.01|72
1737933170000|2025-01-26 23:12:50|||||||||33
1737933180000|2025-01-26 23:13:00|6067.46|6066.76|6067.21|6066.51|6067.46|6066.76|6067.21|6066.51|779
1737933190000|2025-01-26 23:13:10|6066.96|6066.26|6066.96|6066.26|6067.46|6066.76|6066.96|6066.26|205
1737933200000|2025-01-26 23:13:20|6067.08|6066.38|6067.71|6067.01|6067.71|6067.01|6066.96|6066.26|174
1737933210000|2025-01-26 23:13:30|6067.58|6066.88|6068.46|6067.76|6068.46|6067.76|6067.46|6066.76|180
1737933220000|2025-01-26 23:13:40|6068.58|6067.88|6069.71|6069.01|6069.71|6069.01|6068.58|6067.88|122
1737933230000|2025-01-26 23:13:50|6069.21|6068.51|6069.46|6068.76|6069.46|6068.76|6068.96|6068.26|102
1737933240000|2025-01-26 23:14:00|6069.58|6068.88|6069.46|6068.76|6069.71|6069.01|6069.46|6068.76|48
1737933250000|2025-01-26 23:14:10|6069.71|6069.01|6069.71|6069.01|6069.71|6069.01|6069.46|6068.76|35
1737933260000|2025-01-26 23:14:20|6069.96|6069.26|6069.96|6069.26|6069.96|6069.26|6069.96|6069.26|14
1737933270000|2025-01-26 23:14:30|6070.21|6069.51|6070.46|6069.76|6070.96|6070.26|6070.21|6069.51|219
1737933280000|2025-01-26 23:14:40|6070.58|6069.88|6070.71|6070.01|6070.71|6070.01|6070.46|6069.76|68
1737933290000|2025-01-26 23:14:50|6070.46|6069.76|6070.71|6070.01|6070.96|6070.26|6070.46|6069.76|27
1737933300000|2025-01-26 23:15:00|6070.96|6070.26|6070.58|6069.88|6070.96|6070.26|6070.46|6069.76|80
1737933310000|2025-01-26 23:15:10|6070.46|6069.76|6070.21|6069.51|6070.46|6069.76|6070.21|6069.51|41
1737933320000|2025-01-26 23:15:20|6069.96|6069.26|6069.71|6069.01|6070.08|6069.38|6069.71|6069.01|79
1737933330000|2025-01-26 23:15:30|6069.83|6069.13|6069.96|6069.26|6069.96|6069.26|6069.46|6068.76|25
1737933340000|2025-01-26 23:15:40|6069.71|6069.01|6069.71|6069.01|6069.71|6069.01|6069.46|6068.76|24
1737933350000|2025-01-26 23:15:50|6069.46|6068.76|6069.08|6068.38|6069.71|6069.01|6068.96|6068.26|94
1737933360000|2025-01-26 23:16:00|6068.71|6068.01|6068.46|6067.76|6068.71|6068.01|6068.46|6067.76|86
1737933370000|2025-01-26 23:16:10|6068.58|6067.88|6068.71|6068.01|6068.83|6068.13|6068.46|6067.76|39
1737933380000|2025-01-26 23:16:20|6068.83|6068.13|6068.96|6068.26|6069.21|6068.51|6068.83|6068.13|56
1737933390000|2025-01-26 23:16:30|6069.21|6068.51|6068.46|6067.76|6069.21|6068.51|6068.46|6067.76|39
1737933400000|2025-01-26 23:16:40|6068.21|6067.51|6068.71|6068.01|6068.71|6068.01|6068.21|6067.51|51
1737933410000|2025-01-26 23:16:50|6068.83|6068.13|6068.96|6068.26|6068.96|6068.26|6068.83|6068.13|24
1737933420000|2025-01-26 23:17:00|6069.08|6068.38|6069.46|6068.76|6069.46|6068.76|6068.71|6068.01|21
1737933430000|2025-01-26 23:17:10|6069.21|6068.51|6068.46|6067.76|6069.21|6068.51|6068.46|6067.76|76
1737933440000|2025-01-26 23:17:20|6068.71|6068.01|6068.71|6068.01|6068.71|6068.01|6068.46|6067.76|29
1737933450000|2025-01-26 23:17:30|6068.46|6067.76|6068.71|6068.01|6068.96|6068.26|6068.46|6067.76|45
1737933460000|2025-01-26 23:17:40|6068.58|6067.88|6068.71|6068.01|6068.71|6068.01|6068.46|6067.76|23
1737933470000|2025-01-26 23:17:50|6068.58|6067.88|6068.33|6067.63|6068.71|6068.01|6068.21|6067.51|52
1737933480000|2025-01-26 23:18:00|6068.21|6067.51|6068.46|6067.76|6068.46|6067.76|6068.21|6067.51|40
1737933490000|2025-01-26 23:18:10|6068.58|6067.88|6068.21|6067.51|6068.71|6068.01|6068.21|6067.51|117
1737933500000|2025-01-26 23:18:20|6068.33|6067.63|6068.46|6067.76|6068.46|6067.76|6068.21|6067.51|27
1737933510000|2025-01-26 23:18:30|6068.21|6067.51|6067.96|6067.26|6068.46|6067.76|6067.96|6067.26|47
1737933520000|2025-01-26 23:18:40|||||||||22
1737933530000|2025-01-26 23:18:50|||||||||31
1737933540000|2025-01-26 23:19:00|6068.08|6067.38|6068.21|6067.51|6068.21|6067.51|6067.96|6067.26|18
1737933550000|2025-01-26 23:19:10|6068.46|6067.76|6067.46|6066.76|6068.46|6067.76|6067.46|6066.76|90
1737933560000|2025-01-26 23:19:20|6067.21|6066.51|6067.08|6066.38|6067.21|6066.51|6066.96|6066.26|116
1737933570000|2025-01-26 23:19:30|6066.96|6066.26|6067.21|6066.51|6067.46|6066.76|6066.96|6066.26|55
1737933580000|2025-01-26 23:19:40|6066.96|6066.26|6066.96|6066.26|6067.21|6066.51|6066.96|6066.26|32
1737933590000|2025-01-26 23:19:50|6067.21|6066.51|6066.96|6066.26|6067.21|6066.51|6066.96|6066.26|21
1737933600000|2025-01-26 23:20:00|6067.08|6066.38|6066.96|6066.26|6067.21|6066.51|6066.96|6066.26|132
1737933610000|2025-01-26 23:20:10|6066.71|6066.01|6066.96|6066.26|6066.96|6066.26|6066.71|6066.01|440
1737933620000|2025-01-26 23:20:20|6067.21|6066.51|6066.71|6066.01|6067.21|6066.51|6066.71|6066.01|101
1737933630000|2025-01-26 23:20:30|6066.96|6066.26|6067.46|6066.76|6067.46|6066.76|6066.96|6066.26|70
1737933640000|2025-01-26 23:20:40|6067.58|6066.88|6068.83|6068.13|6068.83|6068.13|6067.46|6066.76|222
1737933650000|2025-01-26 23:20:50|6068.96|6068.26|6068.71|6068.01|6069.21|6068.51|6068.58|6067.88|69
1737933660000|2025-01-26 23:21:00|6068.96|6068.26|6068.96|6068.26|6069.21|6068.51|6068.71|6068.01|27
1737933670000|2025-01-26 23:21:10|6068.71|6068.01|6069.33|6068.63|6069.33|6068.63|6068.71|6068.01|34
1737933680000|2025-01-26 23:21:20|6069.21|6068.51|6068.96|6068.26|6069.21|6068.51|6068.96|6068.26|30
1737933690000|2025-01-26 23:21:30|6069.08|6068.38|6068.71|6068.01|6069.21|6068.51|6068.71|6068.01|54
1737933700000|2025-01-26 23:21:40|6068.96|6068.26|6068.46|6067.76|6068.96|6068.26|6068.21|6067.51|62
1737933710000|2025-01-26 23:21:50|6068.58|6067.88|6068.46|6067.76|6068.83|6068.13|6068.46|6067.76|16
1737933720000|2025-01-26 23:22:00|6068.21|6067.51|6068.71|6068.01|6068.71|6068.01|6068.21|6067.51|53
1737933730000|2025-01-26 23:22:10|6068.58|6067.88|6068.33|6067.63|6068.71|6068.01|6067.71|6067.01|134
1737933740000|2025-01-26 23:22:20|6068.21|6067.51|6068.46|6067.76|6068.46|6067.76|6068.21|6067.51|56
1737933750000|2025-01-26 23:22:30|6068.33|6067.63|6068.83|6068.13|6068.96|6068.26|6068.33|6067.63|45
1737933760000|2025-01-26 23:22:40|6068.96|6068.26|6068.96|6068.26|6068.96|6068.26|6068.71|6068.01|61
1737933770000|2025-01-26 23:22:50|6069.08|6068.38|6069.46|6068.76|6069.58|6068.88|6068.96|6068.26|135
1737933780000|2025-01-26 23:23:00|6069.33|6068.63|6069.71|6069.01|6069.71|6069.01|6069.21|6068.51|43
1737933790000|2025-01-26 23:23:10|6069.46|6068.76|6069.96|6069.26|6070.21|6069.51|6069.46|6068.76|92
1737933800000|2025-01-26 23:23:20|6070.08|6069.38|6070.46|6069.76|6070.46|6069.76|6070.08|6069.38|80
1737933810000|2025-01-26 23:23:30|6070.71|6070.01|6070.46|6069.76|6070.83|6070.13|6070.46|6069.76|78
1737933820000|2025-01-26 23:23:40|6070.33|6069.63|6069.96|6069.26|6070.33|6069.63|6069.96|6069.26|26
1737933830000|2025-01-26 23:23:50|6069.83|6069.13|6070.96|6070.26|6070.96|6070.26|6069.71|6069.01|149
1737933840000|2025-01-26 23:24:00|6070.71|6070.01|6070.71|6070.01|6070.83|6070.13|6070.46|6069.76|54
1737933850000|2025-01-26 23:24:10|6070.96|6070.26|6070.83|6070.13|6070.96|6070.26|6070.71|6070.01|35
1737933860000|2025-01-26 23:24:20|6070.71|6070.01|6070.71|6070.01|6070.83|6070.13|6070.71|6070.01|4
1737933870000|2025-01-26 23:24:30|6070.83|6070.13|6070.33|6069.63|6070.83|6070.13|6070.33|6069.63|25
1737933880000|2025-01-26 23:24:40|6070.21|6069.51|6070.21|6069.51|6070.46|6069.76|6070.21|6069.51|11
1737933890000|2025-01-26 23:24:50|6069.96|6069.26|6069.96|6069.26|6069.96|6069.26|6069.83|6069.13|62
1737933900000|2025-01-26 23:25:00|6070.21|6069.51|6068.96|6068.26|6070.21|6069.51|6068.96|6068.26|177
1737933910000|2025-01-26 23:25:10|6068.71|6068.01|6068.21|6067.51|6068.71|6068.01|6068.21|6067.51|69
1737933920000|2025-01-26 23:25:20|6068.46|6067.76|6068.21|6067.51|6068.46|6067.76|6068.21|6067.51|103
1737933930000|2025-01-26 23:25:30|||||||||22
1737933940000|2025-01-26 23:25:40|6068.46|6067.76|6068.46|6067.76|6068.58|6067.88|6068.46|6067.76|58
1737933950000|2025-01-26 23:25:50|6068.58|6067.88|6069.71|6069.01|6069.96|6069.26|6068.58|6067.88|170
1737933960000|2025-01-26 23:26:00|6069.96|6069.26|6069.71|6069.01|6070.08|6069.38|6069.71|6069.01|64
1737933970000|2025-01-26 23:26:10|6069.83|6069.13|6069.71|6069.01|6069.96|6069.26|6069.71|6069.01|61
1737933980000|2025-01-26 23:26:20|6069.83|6069.13|6069.83|6069.13|6069.96|6069.26|6069.71|6069.01|22
1737933990000|2025-01-26 23:26:30|6069.96|6069.26|6069.71|6069.01|6069.96|6069.26|6069.46|6068.76|70
1737934000000|2025-01-26 23:26:40|6069.96|6069.26|6069.96|6069.26|6069.96|6069.26|6069.71|6069.01|32
1737934010000|2025-01-26 23:26:50|6069.83|6069.13|6069.71|6069.01|6069.96|6069.26|6069.71|6069.01|36
1737934020000|2025-01-26 23:27:00|6069.96|6069.26|6069.96|6069.26|6069.96|6069.26|6069.96|6069.26|15
1737934030000|2025-01-26 23:27:10|6070.21|6069.51|6070.96|6070.26|6070.96|6070.26|6070.21|6069.51|111
1737934040000|2025-01-26 23:27:20|6070.71|6070.01|6070.71|6070.01|6070.71|6070.01|6070.71|6070.01|9
1737934050000|2025-01-26 23:27:30|6070.96|6070.26|6071.71|6071.01|6071.71|6071.01|6070.96|6070.26|147
1737934060000|2025-01-26 23:27:40|6071.96|6071.26|6071.46|6070.76|6071.96|6071.26|6071.46|6070.76|82
1737934070000|2025-01-26 23:27:50|6071.21|6070.51|6071.21|6070.51|6071.21|6070.51|6071.21|6070.51|96
1737934080000|2025-01-26 23:28:00|6071.33|6070.63|6071.21|6070.51|6071.33|6070.63|6071.21|6070.51|37
1737934090000|2025-01-26 23:28:10|6071.33|6070.63|6071.21|6070.51|6071.46|6070.76|6071.21|6070.51|14
1737934100000|2025-01-26 23:28:20|6070.96|6070.26|6070.96|6070.26|6070.96|6070.26|6070.83|6070.13|48
1737934110000|2025-01-26 23:28:30|||||||||22
1737934120000|2025-01-26 23:28:40|6070.71|6070.01|6070.71|6070.01|6070.71|6070.01|6070.71|6070.01|44
1737934130000|2025-01-26 23:28:50|6070.96|6070.26|6070.46|6069.76|6070.96|6070.26|6070.46|6069.76|86
1737934140000|2025-01-26 23:29:00|6070.58|6069.88|6070.21|6069.51|6070.58|6069.88|6070.21|6069.51|83
1737934150000|2025-01-26 23:29:10|6070.46|6069.76|6070.21|6069.51|6070.46|6069.76|6070.21|6069.51|25
1737934160000|2025-01-26 23:29:20|6070.33|6069.63|6070.46|6069.76|6070.46|6069.76|6070.33|6069.63|14
1737934170000|2025-01-26 23:29:30|6070.71|6070.01|6070.71|6070.01|6070.71|6070.01|6070.71|6070.01|42
1737934180000|2025-01-26 23:29:40|6070.46|6069.76|6070.46|6069.76|6070.58|6069.88|6070.46|6069.76|16
1737934190000|2025-01-26 23:29:50|6070.71|6070.01|6070.96|6070.26|6071.21|6070.51|6070.71|6070.01|83
1737934200000|2025-01-26 23:30:00|6071.21|6070.51|6071.46|6070.76|6071.71|6071.01|6071.21|6070.51|177
1737934210000|2025-01-26 23:30:10|6071.71|6071.01|6071.21|6070.51|6071.71|6071.01|6071.21|6070.51|51
1737934220000|2025-01-26 23:30:20|6071.33|6070.63|6071.46|6070.76|6071.46|6070.76|6071.21|6070.51|30
1737934230000|2025-01-26 23:30:30|6071.21|6070.51|6071.21|6070.51|6071.21|6070.51|6071.21|6070.51|12
1737934240000|2025-01-26 23:30:40|6070.96|6070.26|6070.96|6070.26|6071.33|6070.63|6070.96|6070.26|45
1737934250000|2025-01-26 23:30:50|6070.71|6070.01|6071.21|6070.51|6071.21|6070.51|6070.71|6070.01|43
1737934260000|2025-01-26 23:31:00|6070.96|6070.26|6070.96|6070.26|6070.96|6070.26|6070.83|6070.13|11
1737934270000|2025-01-26 23:31:10|6070.71|6070.01|6070.71|6070.01|6070.71|6070.01|6070.46|6069.76|35
1737934280000|2025-01-26 23:31:20|6070.58|6069.88|6070.46|6069.76|6070.71|6070.01|6070.46|6069.76|72
1737934290000|2025-01-26 23:31:30|6070.58|6069.88|6070.96|6070.26|6071.21|6070.51|6070.58|6069.88|23
1737934300000|2025-01-26 23:31:40|6070.71|6070.01|6069.96|6069.26|6070.71|6070.01|6069.96|6069.26|42
1737934310000|2025-01-26 23:31:50|6070.21|6069.51|6070.21|6069.51|6070.21|6069.51|6069.96|6069.26|24
1737934320000|2025-01-26 23:32:00|6069.96|6069.26|6070.21|6069.51|6070.21|6069.51|6069.96|6069.26|40
1737934330000|2025-01-26 23:32:10|6070.46|6069.76|6070.21|6069.51|6070.46|6069.76|6070.21|6069.51|89
1737934340000|2025-01-26 23:32:20|6070.46|6069.76|6070.46|6069.76|6070.46|6069.76|6070.46|6069.76|33
1737934350000|2025-01-26 23:32:30|6070.21|6069.51|6070.21|6069.51|6070.21|6069.51|6070.21|6069.51|25
1737934360000|2025-01-26 23:32:40|||||||||14
1737934370000|2025-01-26 23:32:50|6070.46|6069.76|6070.46|6069.76|6070.46|6069.76|6070.21|6069.51|30
1737934380000|2025-01-26 23:33:00|||||||||4
1737934390000|2025-01-26 23:33:10|||||||||96
1737934400000|2025-01-26 23:33:20|6070.21|6069.51|6070.21|6069.51|6070.21|6069.51|6070.21|6069.51|9
1737934410000|2025-01-26 23:33:30|6070.46|6069.76|6070.71|6070.01|6070.71|6070.01|6070.46|6069.76|47
1737934420000|2025-01-26 23:33:40|6070.46|6069.76|6070.21|6069.51|6070.46|6069.76|6070.21|6069.51|32
1737934430000|2025-01-26 23:33:50|6070.08|6069.38|6070.46|6069.76|6070.46|6069.76|6069.96|6069.26|212
1737934440000|2025-01-26 23:34:00|6070.71|6070.01|6070.83|6070.13|6070.83|6070.13|6070.71|6070.01|20
1737934450000|2025-01-26 23:34:10|6070.71|6070.01|6070.71|6070.01|6070.71|6070.01|6070.46|6069.76|15
1737934460000|2025-01-26 23:34:20|6070.46|6069.76|6070.71|6070.01|6070.71|6070.01|6070.46|6069.76|19
1737934470000|2025-01-26 23:34:30|||||||||14
1737934480000|2025-01-26 23:34:40|6070.58|6069.88|6070.71|6070.01|6070.71|6070.01|6070.46|6069.76|40
1737934490000|2025-01-26 23:34:50|6070.58|6069.88|6070.71|6070.01|6070.83|6070.13|6070.46|6069.76|13
1737934500000|2025-01-26 23:35:00|6070.83|6070.13|6070.96|6070.26|6070.96|6070.26|6070.71|6070.01|18
1737934510000|2025-01-26 23:35:10|6070.71|6070.01|6070.96|6070.26|6070.96|6070.26|6070.71|6070.01|58
1737934520000|2025-01-26 23:35:20|6070.71|6070.01|6070.96|6070.26|6070.96|6070.26|6070.71|6070.01|34
1737934530000|2025-01-26 23:35:30|6070.71|6070.01|6070.96|6070.26|6071.21|6070.51|6070.71|6070.01|38
1737934540000|2025-01-26 23:35:40|6071.21|6070.51|6070.96|6070.26|6071.21|6070.51|6070.96|6070.26|24
1737934550000|2025-01-26 23:35:50|||||||||13
1737934560000|2025-01-26 23:36:00|6071.21|6070.51|6070.96|6070.26|6071.21|6070.51|6070.96|6070.26|35
1737934570000|2025-01-26 23:36:10|||||||||4
1737934590000|2025-01-26 23:36:30|6070.71|6070.01|6070.71|6070.01|6070.71|6070.01|6070.71|6070.01|80
1737934600000|2025-01-26 23:36:40|6070.96|6070.26|6070.71|6070.01|6071.08|6070.38|6070.71|6070.01|27
1737934610000|2025-01-26 23:36:50|6070.96|6070.26|6070.71|6070.01|6070.96|6070.26|6070.71|6070.01|29
1737934620000|2025-01-26 23:37:00|6070.96|6070.26|6071.21|6070.51|6071.21|6070.51|6070.71|6070.01|77
1737934630000|2025-01-26 23:37:10|6070.96|6070.26|6071.21|6070.51|6071.21|6070.51|6070.96|6070.26|25
1737934640000|2025-01-26 23:37:20|6071.46|6070.76|6071.46|6070.76|6071.46|6070.76|6071.21|6070.51|54
1737934650000|2025-01-26 23:37:30|6071.21|6070.51|6070.96|6070.26|6071.21|6070.51|6070.96|6070.26|71
1737934660000|2025-01-26 23:37:40|6071.21|6070.51|6070.71|6070.01|6071.21|6070.51|6070.71|6070.01|116
1737934670000|2025-01-26 23:37:50|||||||||23
1737934680000|2025-01-26 23:38:00|||||||||4
1737934690000|2025-01-26 23:38:10|6070.46|6069.76|6070.46|6069.76|6070.46|6069.76|6070.46|6069.76|21
1737934700000|2025-01-26 23:38:20|6070.71|6070.01|6070.71|6070.01|6070.71|6070.01|6070.46|6069.76|11
1737934710000|2025-01-26 23:38:30|6070.46|6069.76|6070.96|6070.26|6070.96|6070.26|6070.46|6069.76|27
1737934720000|2025-01-26 23:38:40|6071.21|6070.51|6071.21|6070.51|6071.21|6070.51|6071.21|6070.51|58
1737934730000|2025-01-26 23:38:50|6070.96|6070.26|6070.71|6070.01|6070.96|6070.26|6070.71|6070.01|31
1737934740000|2025-01-26 23:39:00|6070.96|6070.26|6070.96|6070.26|6070.96|6070.26|6070.71|6070.01|45
1737934750000|2025-01-26 23:39:10|6070.71|6070.01|6070.96|6070.26|6070.96|6070.26|6070.71|6070.01|8
1737934760000|2025-01-26 23:39:20|6070.71|6070.01|6070.46|6069.76|6070.71|6070.01|6070.46|6069.76|23
1737934770000|2025-01-26 23:39:30|6070.21|6069.51|6070.21|6069.51|6070.21|6069.51|6069.96|6069.26|75
1737934780000|2025-01-26 23:39:40|6070.08|6069.38|6070.46|6069.76|6070.46|6069.76|6069.96|6069.26|10
1737934790000|2025-01-26 23:39:50|6070.58|6069.88|6070.58|6069.88|6070.58|6069.88|6070.46|6069.76|6
1737934800000|2025-01-26 23:40:00|6070.46|6069.76|6070.46|6069.76|6070.71|6070.01|6070.46|6069.76|27
1737934810000|2025-01-26 23:40:10|6070.33|6069.63|6070.33|6069.63|6070.33|6069.63|6070.21|6069.51|18
1737934820000|2025-01-26 23:40:20|6070.46|6069.76|6070.46|6069.76|6070.71|6070.01|6070.46|6069.76|12
1737934830000|2025-01-26 23:40:30|6070.33|6069.63|6070.21|6069.51|6070.46|6069.76|6070.21|6069.51|39
1737934840000|2025-01-26 23:40:40|||||||||12
1737934850000|2025-01-26 23:40:50|6070.46|6069.76|6070.46|6069.76|6070.46|6069.76|6070.21|6069.51|14
1737934860000|2025-01-26 23:41:00|6070.21|6069.51|6070.21|6069.51|6070.46|6069.76|6070.21|6069.51|24
1737934870000|2025-01-26 23:41:10|6070.46|6069.76|6070.46|6069.76|6070.46|6069.76|6070.46|6069.76|29
1737934880000|2025-01-26 23:41:20|6070.21|6069.51|6070.21|6069.51|6070.21|6069.51|6070.21|6069.51|2
1737934890000|2025-01-26 23:41:30|6069.96|6069.26|6070.46|6069.76|6070.46|6069.76|6069.96|6069.26|36
1737934900000|2025-01-26 23:41:40|6070.33|6069.63|6070.46|6069.76|6070.46|6069.76|6070.33|6069.63|7
1737934910000|2025-01-26 23:41:50|6070.33|6069.63|6070.46|6069.76|6070.46|6069.76|6070.21|6069.51|26
1737934920000|2025-01-26 23:42:00|6070.96|6070.26|6070.96|6070.26|6070.96|6070.26|6070.96|6070.26|35
1737934930000|2025-01-26 23:42:10|6071.21|6070.51|6070.71|6070.01|6071.21|6070.51|6070.71|6070.01|50
1737934940000|2025-01-26 23:42:20|6070.96|6070.26|6070.71|6070.01|6070.96|6070.26|6070.71|6070.01|37
1737934950000|2025-01-26 23:42:30|||||||||11
1737934960000|2025-01-26 23:42:40|6070.96|6070.26|6070.83|6070.13|6070.96|6070.26|6070.71|6070.01|28
1737934970000|2025-01-26 23:42:50|6070.71|6070.01|6070.46|6069.76|6070.71|6070.01|6070.46|6069.76|10
1737934980000|2025-01-26 23:43:00|6070.71|6070.01|6070.46|6069.76|6070.71|6070.01|6070.46|6069.76|21
1737934990000|2025-01-26 23:43:10|6070.21|6069.51|6070.21|6069.51|6070.21|6069.51|6070.21|6069.51|29
1737935000000|2025-01-26 23:43:20|6070.33|6069.63|6070.46|6069.76|6070.58|6069.88|6070.21|6069.51|71
1737935010000|2025-01-26 23:43:30|6070.71|6070.01|6070.96|6070.26|6070.96|6070.26|6070.71|6070.01|40
1737935020000|2025-01-26 23:43:40|6070.71|6070.01|6071.21|6070.51|6071.21|6070.51|6070.71|6070.01|38
1737935030000|2025-01-26 23:43:50|6070.96|6070.26|6071.21|6070.51|6071.21|6070.51|6070.96|6070.26|41
1737935040000|2025-01-26 23:44:00|6071.46|6070.76|6071.71|6071.01|6071.71|6071.01|6071.46|6070.76|49
1737935050000|2025-01-26 23:44:10|6071.96|6071.26|6071.71|6071.01|6071.96|6071.26|6071.71|6071.01|36
1737935060000|2025-01-26 23:44:20|6071.83|6071.13|6071.71|6071.01|6071.96|6071.26|6071.71|6071.01|32
1737935070000|2025-01-26 23:44:30|6071.83|6071.13|6071.71|6071.01|6071.96|6071.26|6071.71|6071.01|35
1737935080000|2025-01-26 23:44:40|6071.46|6070.76|6071.46|6070.76|6071.46|6070.76|6071.46|6070.76|69
1737935090000|2025-01-26 23:44:50|6071.71|6071.01|6071.71|6071.01|6071.71|6071.01|6071.71|6071.01|16
1737935100000|2025-01-26 23:45:00|6071.96|6071.26|6071.71|6071.01|6071.96|6071.26|6071.71|6071.01|36
1737935110000|2025-01-26 23:45:10|6071.83|6071.13|6071.83|6071.13|6071.96|6071.26|6071.71|6071.01|69
1737935120000|2025-01-26 23:45:20|6071.96|6071.26|6071.96|6071.26|6071.96|6071.26|6071.71|6071.01|24
1737935130000|2025-01-26 23:45:30|6071.71|6071.01|6071.96|6071.26|6071.96|6071.26|6071.71|6071.01|19
1737935140000|2025-01-26 23:45:40|6072.21|6071.51|6072.21|6071.51|6072.21|6071.51|6072.21|6071.51|63
1737935150000|2025-01-26 23:45:50|6071.96|6071.26|6071.33|6070.63|6071.96|6071.26|6071.21|6070.51|85
1737935160000|2025-01-26 23:46:00|6071.46|6070.76|6071.46|6070.76|6071.71|6071.01|6071.46|6070.76|39
1737935170000|2025-01-26 23:46:10|6071.58|6070.88|6071.21|6070.51|6071.58|6070.88|6071.21|6070.51|149
1737935180000|2025-01-26 23:46:20|6071.33|6070.63|6071.21|6070.51|6071.33|6070.63|6071.21|6070.51|15
1737935190000|2025-01-26 23:46:30|6070.96|6070.26|6071.21|6070.51|6071.21|6070.51|6070.96|6070.26|30
1737935200000|2025-01-26 23:46:40|6071.08|6070.38|6070.96|6070.26|6071.21|6070.51|6070.71|6070.01|83
1737935210000|2025-01-26 23:46:50|||||||||6
1737935220000|2025-01-26 23:47:00|6071.21|6070.51|6071.21|6070.51|6071.21|6070.51|6071.21|6070.51|27
1737935230000|2025-01-26 23:47:10|6070.96|6070.26|6071.08|6070.38|6071.21|6070.51|6070.96|6070.26|110
1737935240000|2025-01-26 23:47:20|6071.21|6070.51|6071.71|6071.01|6071.71|6071.01|6071.21|6070.51|80
1737935250000|2025-01-26 23:47:30|6071.46|6070.76|6071.46|6070.76|6071.71|6071.01|6071.46|6070.76|25
1737935260000|2025-01-26 23:47:40|6071.71|6071.01|6071.96|6071.26|6071.96|6071.26|6071.71|6071.01|43
1737935270000|2025-01-26 23:47:50|6071.71|6071.01|6071.96|6071.26|6071.96|6071.26|6071.71|6071.01|71
1737935280000|2025-01-26 23:48:00|6071.83|6071.13|6071.71|6071.01|6071.96|6071.26|6071.71|6071.01|16
1737935290000|2025-01-26 23:48:10|||||||||1
1737935300000|2025-01-26 23:48:20|6071.58|6070.88|6071.71|6071.01|6071.71|6071.01|6071.58|6070.88|8
1737935310000|2025-01-26 23:48:30|6071.58|6070.88|6071.46|6070.76|6071.58|6070.88|6071.46|6070.76|9
1737935320000|2025-01-26 23:48:40|||||||||2
1737935330000|2025-01-26 23:48:50|6071.58|6070.88|6071.83|6071.13|6071.83|6071.13|6071.58|6070.88|27
1737935340000|2025-01-26 23:49:00|6071.96|6071.26|6071.71|6071.01|6071.96|6071.26|6071.71|6071.01|34
1737935350000|2025-01-26 23:49:10|6071.96|6071.26|6071.71|6071.01|6071.96|6071.26|6071.71|6071.01|21
1737935360000|2025-01-26 23:49:20|6071.83|6071.13|6071.83|6071.13|6071.83|6071.13|6071.71|6071.01|20
1737935370000|2025-01-26 23:49:30|6071.71|6071.01|6071.71|6071.01|6071.83|6071.13|6071.71|6071.01|11
1737935380000|2025-01-26 23:49:40|6071.58|6070.88|6071.71|6071.01|6071.71|6071.01|6071.58|6070.88|9
1737935390000|2025-01-26 23:49:50|6071.83|6071.13|6071.83|6071.13|6071.83|6071.13|6071.83|6071.13|9
1737935400000|2025-01-26 23:50:00|6071.71|6071.01|6071.71|6071.01|6071.83|6071.13|6071.71|6071.01|14
1737935410000|2025-01-26 23:50:10|||||||||39
1737935420000|2025-01-26 23:50:20|6071.46|6070.76|6071.58|6070.88|6071.71|6071.01|6071.46|6070.76|72
1737935430000|2025-01-26 23:50:30|6071.71|6071.01|6071.71|6071.01|6071.71|6071.01|6071.71|6071.01|10
1737935440000|2025-01-26 23:50:40|6071.96|6071.26|6071.96|6071.26|6071.96|6071.26|6071.71|6071.01|44
1737935450000|2025-01-26 23:50:50|6071.83|6071.13|6071.83|6071.13|6071.83|6071.13|6071.71|6071.01|42
1737935460000|2025-01-26 23:51:00|6071.96|6071.26|6071.71|6071.01|6071.96|6071.26|6071.71|6071.01|4
1737935470000|2025-01-26 23:51:10|6071.46|6070.76|6071.71|6071.01|6071.71|6071.01|6071.46|6070.76|25
1737935480000|2025-01-26 23:51:20|6071.96|6071.26|6072.21|6071.51|6072.21|6071.51|6071.96|6071.26|24
1737935490000|2025-01-26 23:51:30|6072.08|6071.38|6072.08|6071.38|6072.08|6071.38|6071.96|6071.26|15
1737935500000|2025-01-26 23:51:40|6071.96|6071.26|6071.96|6071.26|6072.08|6071.38|6071.71|6071.01|30
1737935510000|2025-01-26 23:51:50|6072.08|6071.38|6072.21|6071.51|6072.21|6071.51|6072.08|6071.38|25
1737935520000|2025-01-26 23:52:00|6072.08|6071.38|6072.21|6071.51|6072.21|6071.51|6071.96|6071.26|30
1737935530000|2025-01-26 23:52:10|6072.46|6071.76|6072.21|6071.51|6072.46|6071.76|6072.21|6071.51|38
1737935540000|2025-01-26 23:52:20|6072.08|6071.38|6072.21|6071.51|6072.21|6071.51|6071.96|6071.26|25
1737935550000|2025-01-26 23:52:30|6071.96|6071.26|6072.21|6071.51|6072.21|6071.51|6071.96|6071.26|16
1737935560000|2025-01-26 23:52:40|6072.46|6071.76|6072.21|6071.51|6072.46|6071.76|6072.21|6071.51|88
1737935570000|2025-01-26 23:52:50|6071.96|6071.26|6072.21|6071.51|6072.21|6071.51|6071.96|6071.26|37
1737935580000|2025-01-26 23:53:00|6072.08|6071.38|6072.21|6071.51|6072.21|6071.51|6071.96|6071.26|17
1737935590000|2025-01-26 23:53:10|6071.96|6071.26|6071.96|6071.26|6071.96|6071.26|6071.96|6071.26|20
1737935600000|2025-01-26 23:53:20|||||||||3
1737935610000|2025-01-26 23:53:30|6072.21|6071.51|6072.21|6071.51|6072.21|6071.51|6072.21|6071.51|22
1737935620000|2025-01-26 23:53:40|6072.08|6071.38|6071.96|6071.26|6072.08|6071.38|6071.96|6071.26|14
1737935630000|2025-01-26 23:53:50|6072.21|6071.51|6072.21|6071.51|6072.21|6071.51|6071.96|6071.26|34
1737935640000|2025-01-26 23:54:00|6071.96|6071.26|6071.96|6071.26|6072.21|6071.51|6071.96|6071.26|44
1737935650000|2025-01-26 23:54:10|6072.21|6071.51|6072.21|6071.51|6072.21|6071.51|6072.08|6071.38|14
1737935660000|2025-01-26 23:54:20|6071.96|6071.26|6072.21|6071.51|6072.21|6071.51|6071.96|6071.26|13
1737935670000|2025-01-26 23:54:30|6071.96|6071.26|6071.96|6071.26|6071.96|6071.26|6071.96|6071.26|24
1737935680000|2025-01-26 23:54:40|||||||||9
1737935690000|2025-01-26 23:54:50|6071.71|6071.01|6071.71|6071.01|6071.71|6071.01|6071.71|6071.01|53
1737935700000|2025-01-26 23:55:00|||||||||9
1737935710000|2025-01-26 23:55:10|6071.46|6070.76|6071.46|6070.76|6071.46|6070.76|6071.46|6070.76|17
1737935720000|2025-01-26 23:55:20|6071.21|6070.51|6071.21|6070.51|6071.21|6070.51|6071.21|6070.51|36
1737935730000|2025-01-26 23:55:30|6071.46|6070.76|6071.46|6070.76|6071.46|6070.76|6071.21|6070.51|63
1737935740000|2025-01-26 23:55:40|||||||||1
1737935750000|2025-01-26 23:55:50|6071.21|6070.51|6071.33|6070.63|6071.46|6070.76|6071.21|6070.51|83
1737935760000|2025-01-26 23:56:00|6071.21|6070.51|6071.46|6070.76|6071.46|6070.76|6071.21|6070.51|48
1737935780000|2025-01-26 23:56:20|6071.33|6070.63|6071.21|6070.51|6071.33|6070.63|6071.21|6070.51|12
1737935790000|2025-01-26 23:56:30|6071.08|6070.38|6071.21|6070.51|6071.21|6070.51|6071.08|6070.38|21
1737935800000|2025-01-26 23:56:40|6071.08|6070.38|6071.46|6070.76|6071.46|6070.76|6071.08|6070.38|36
1737935810000|2025-01-26 23:56:50|6071.21|6070.51|6071.21|6070.51|6071.46|6070.76|6071.21|6070.51|101
1737935820000|2025-01-26 23:57:00|6071.46|6070.76|6070.83|6070.13|6071.46|6070.76|6070.71|6070.01|98
1737935830000|2025-01-26 23:57:10|6070.96|6070.26|6070.71|6070.01|6070.96|6070.26|6070.71|6070.01|20
1737935840000|2025-01-26 23:57:20|||||||||31
1737935850000|2025-01-26 23:57:30|6070.46|6069.76|6070.46|6069.76|6070.46|6069.76|6070.46|6069.76|45
1737935860000|2025-01-26 23:57:40|6070.71|6070.01|6070.71|6070.01|6070.71|6070.01|6070.71|6070.01|53
1737935870000|2025-01-26 23:57:50|||||||||1
1737935880000|2025-01-26 23:58:00|6070.83|6070.13|6070.71|6070.01|6070.96|6070.26|6070.71|6070.01|31
1737935890000|2025-01-26 23:58:10|6070.58|6069.88|6070.46|6069.76|6070.58|6069.88|6070.46|6069.76|47
1737935900000|2025-01-26 23:58:20|6070.71|6070.01|6070.71|6070.01|6070.71|6070.01|6070.71|6070.01|35
1737935910000|2025-01-26 23:58:30|6070.83|6070.13|6070.96|6070.26|6070.96|6070.26|6070.71|6070.01|19
1737935920000|2025-01-26 23:58:40|6070.83|6070.13|6070.71|6070.01|6070.96|6070.26|6070.71|6070.01|16
1737935930000|2025-01-26 23:58:50|||||||||5
1737935940000|2025-01-26 23:59:00|6070.58|6069.88|6070.46|6069.76|6070.58|6069.88|6070.46|6069.76|51
1737935950000|2025-01-26 23:59:10|6070.71|6070.01|6070.96|6070.26|6070.96|6070.26|6070.71|6070.01|67
1737935960000|2025-01-26 23:59:20|6070.83|6070.13|6070.96|6070.26|6070.96|6070.26|6070.71|6070.01|23
1737935970000|2025-01-26 23:59:30|6071.08|6070.38|6070.96|6070.26|6071.08|6070.38|6070.96|6070.26|18
1737935980000|2025-01-26 23:59:40|6070.71|6070.01|6070.96|6070.26|6070.96|6070.26|6070.71|6070.01|21
1737935990000|2025-01-26 23:59:50|||||||||4
1737936000000|2025-01-27 00:00:00|6070.71|6070.01|6071.46|6070.76|6071.46|6070.76|6070.58|6069.88|99
1737936010000|2025-01-27 00:00:10|||||||||21
1737936020000|2025-01-27 00:00:20|6071.21|6070.51|6071.46|6070.76|6071.46|6070.76|6071.21|6070.51|31
1737936030000|2025-01-27 00:00:30|6071.33|6070.63|6071.46|6070.76|6071.46|6070.76|6071.21|6070.51|23
1737936040000|2025-01-27 00:00:40|6071.21|6070.51|6071.33|6070.63|6071.33|6070.63|6071.21|6070.51|9
1737936050000|2025-01-27 00:00:50|6071.21|6070.51|6070.96|6070.26|6071.33|6070.63|6070.96|6070.26|12
1737936060000|2025-01-27 00:01:00|6070.71|6070.01|6070.46|6069.76|6070.71|6070.01|6070.46|6069.76|90
1737936070000|2025-01-27 00:01:10|||||||||2
1737936080000|2025-01-27 00:01:20|6070.21|6069.51|6069.96|6069.26|6070.21|6069.51|6069.96|6069.26|109
1737936090000|2025-01-27 00:01:30|6070.21|6069.51|6070.21|6069.51|6070.21|6069.51|6070.21|6069.51|128
1737936100000|2025-01-27 00:01:40|6070.08|6069.38|6069.96|6069.26|6070.08|6069.38|6069.96|6069.26|37
1737936110000|2025-01-27 00:01:50|6069.71|6069.01|6069.21|6068.51|6069.71|6069.01|6069.21|6068.51|419
1737936120000|2025-01-27 00:02:00|6069.46|6068.76|6069.46|6068.76|6069.71|6069.01|6069.46|6068.76|102
1737936130000|2025-01-27 00:02:10|6069.21|6068.51|6068.21|6067.51|6069.21|6068.51|6068.21|6067.51|534
1737936140000|2025-01-27 00:02:20|6068.46|6067.76|6068.71|6068.01|6068.71|6068.01|6068.46|6067.76|52
1737936150000|2025-01-27 00:02:30|6068.83|6068.13|6068.83|6068.13|6068.83|6068.13|6068.83|6068.13|32
1737936160000|2025-01-27 00:02:40|6068.96|6068.26|6068.46|6067.76|6068.96|6068.26|6068.46|6067.76|45
1737936170000|2025-01-27 00:02:50|6068.21|6067.51|6068.21|6067.51|6068.21|6067.51|6068.21|6067.51|28
1737936180000|2025-01-27 00:03:00|6068.33|6067.63|6068.33|6067.63|6068.33|6067.63|6068.21|6067.51|68
1737936190000|2025-01-27 00:03:10|6068.21|6067.51|6068.33|6067.63|6068.46|6067.76|6068.21|6067.51|13
1737936200000|2025-01-27 00:03:20|6068.21|6067.51|6067.96|6067.26|6068.21|6067.51|6067.96|6067.26|391
1737936210000|2025-01-27 00:03:30|6068.21|6067.51|6068.21|6067.51|6068.21|6067.51|6068.21|6067.51|261
1737936220000|2025-01-27 00:03:40|||||||||4
1737936230000|2025-01-27 00:03:50|||||||||28
1737936240000|2025-01-27 00:04:00|6067.96|6067.26|6067.96|6067.26|6067.96|6067.26|6067.71|6067.01|76
1737936250000|2025-01-27 00:04:10|6067.83|6067.13|6067.96|6067.26|6067.96|6067.26|6067.83|6067.13|19
1737936260000|2025-01-27 00:04:20|6067.71|6067.01|6067.71|6067.01|6067.71|6067.01|6067.71|6067.01|24
1737936270000|2025-01-27 00:04:30|6067.96|6067.26|6067.96|6067.26|6067.96|6067.26|6067.96|6067.26|27
1737936280000|2025-01-27 00:04:40|6068.21|6067.51|6068.21|6067.51|6068.21|6067.51|6068.21|6067.51|24
1737936290000|2025-01-27 00:04:50|6068.46|6067.76|6067.96|6067.26|6068.46|6067.76|6067.96|6067.26|40
1737936300000|2025-01-27 00:05:00|6068.21|6067.51|6067.96|6067.26|6068.21|6067.51|6067.96|6067.26|74
1737936310000|2025-01-27 00:05:10|6067.83|6067.13|6067.71|6067.01|6067.96|6067.26|6067.71|6067.01|80
1737936320000|2025-01-27 00:05:20|6067.96|6067.26|6067.71|6067.01|6067.96|6067.26|6067.71|6067.01|67
1737936330000|2025-01-27 00:05:30|6067.96|6067.26|6067.71|6067.01|6067.96|6067.26|6067.71|6067.01|11
1737936340000|2025-01-27 00:05:40|||||||||37
1737936350000|2025-01-27 00:05:50|6067.83|6067.13|6067.71|6067.01|6067.96|6067.26|6067.71|6067.01|52
1737936360000|2025-01-27 00:06:00|||||||||59
1737936370000|2025-01-27 00:06:10|||||||||8
1737936380000|2025-01-27 00:06:20|6067.96|6067.26|6067.96|6067.26|6067.96|6067.26|6067.96|6067.26|33
1737936390000|2025-01-27 00:06:30|||||||||6
1737936400000|2025-01-27 00:06:40|6067.83|6067.13|6067.71|6067.01|6067.83|6067.13|6067.71|6067.01|52
1737936410000|2025-01-27 00:06:50|6067.58|6066.88|6067.71|6067.01|6067.96|6067.26|6067.58|6066.88|161
1737936420000|2025-01-27 00:07:00|6067.96|6067.26|6067.96|6067.26|6067.96|6067.26|6067.96|6067.26|27
1737936430000|2025-01-27 00:07:10|6068.21|6067.51|6068.21|6067.51|6068.33|6067.63|6068.21|6067.51|88
1737936440000|2025-01-27 00:07:20|||||||||26
1737936450000|2025-01-27 00:07:30|6068.33|6067.63|6068.21|6067.51|6068.46|6067.76|6068.21|6067.51|12
1737936460000|2025-01-27 00:07:40|6068.33|6067.63|6068.21|6067.51|6068.46|6067.76|6068.21|6067.51|23
1737936470000|2025-01-27 00:07:50|||||||||4
1737936480000|2025-01-27 00:08:00|6068.33|6067.63|6067.71|6067.01|6068.33|6067.63|6067.71|6067.01|78
1737936500000|2025-01-27 00:08:20|6067.96|6067.26|6067.71|6067.01|6067.96|6067.26|6067.71|6067.01|61
1737936520000|2025-01-27 00:08:40|||||||||36
1737936530000|2025-01-27 00:08:50|6067.83|6067.13|6067.71|6067.01|6067.96|6067.26|6067.71|6067.01|38
1737936540000|2025-01-27 00:09:00|6067.96|6067.26|6067.96|6067.26|6067.96|6067.26|6067.96|6067.26|37
1737936550000|2025-01-27 00:09:10|||||||||3
1737936560000|2025-01-27 00:09:20|6067.71|6067.01|6067.96|6067.26|6067.96|6067.26|6067.71|6067.01|34
1737936570000|2025-01-27 00:09:30|6068.21|6067.51|6068.21|6067.51|6068.21|6067.51|6068.21|6067.51|15
1737936580000|2025-01-27 00:09:40|||||||||33
1737936590000|2025-01-27 00:09:50|6067.96|6067.26|6067.96|6067.26|6068.21|6067.51|6067.96|6067.26|32
1737936600000|2025-01-27 00:10:00|||||||||1
1737936610000|2025-01-27 00:10:10|6067.71|6067.01|6067.96|6067.26|6067.96|6067.26|6067.71|6067.01|25
1737936620000|2025-01-27 00:10:20|||||||||1
1737936630000|2025-01-27 00:10:30|||||||||23
1737936640000|2025-01-27 00:10:40|6068.21|6067.51|6067.96|6067.26|6068.21|6067.51|6067.96|6067.26|43
1737936650000|2025-01-27 00:10:50|6067.71|6067.01|6067.71|6067.01|6067.71|6067.01|6067.71|6067.01|9
1737936660000|2025-01-27 00:11:00|||||||||24
1737936670000|2025-01-27 00:11:10|6067.46|6066.76|6067.46|6066.76|6067.46|6066.76|6067.46|6066.76|44
1737936680000|2025-01-27 00:11:20|||||||||9
1737936690000|2025-01-27 00:11:30|6067.58|6066.88|6067.46|6066.76|6067.58|6066.88|6067.46|6066.76|74
1737936700000|2025-01-27 00:11:40|6067.21|6066.51|6067.21|6066.51|6067.21|6066.51|6067.21|6066.51|95
1737936710000|2025-01-27 00:11:50|||||||||50
1737936720000|2025-01-27 00:12:00|6067.46|6066.76|6067.46|6066.76|6067.46|6066.76|6067.33|6066.63|58
1737936730000|2025-01-27 00:12:10|6067.71|6067.01|6067.58|6066.88|6067.71|6067.01|6067.58|6066.88|37
1737936740000|2025-01-27 00:12:20|6067.71|6067.01|6067.71|6067.01|6067.71|6067.01|6067.46|6066.76|30
1737936750000|2025-01-27 00:12:30|6067.46|6066.76|6067.46|6066.76|6067.46|6066.76|6067.46|6066.76|4
1737936760000|2025-01-27 00:12:40|6067.33|6066.63|6067.46|6066.76|6067.46|6066.76|6067.21|6066.51|19
1737936770000|2025-01-27 00:12:50|6067.33|6066.63|6067.33|6066.63|6067.33|6066.63|6067.21|6066.51|25
1737936780000|2025-01-27 00:13:00|6067.21|6066.51|6067.46|6066.76|6067.46|6066.76|6067.21|6066.51|2
1737936790000|2025-01-27 00:13:10|6067.58|6066.88|6067.71|6067.01|6067.71|6067.01|6067.58|6066.88|21
1737936800000|2025-01-27 00:13:20|6067.46|6066.76|6067.46|6066.76|6067.46|6066.76|6067.46|6066.76|47
1737936810000|2025-01-27 00:13:30|6067.33|6066.63|6067.46|6066.76|6067.46|6066.76|6067.33|6066.63|16
1737936820000|2025-01-27 00:13:40|6067.33|6066.63|6067.46|6066.76|6067.46|6066.76|6067.33|6066.63|11
1737936830000|2025-01-27 00:13:50|||||||||3
1737936840000|2025-01-27 00:14:00|||||||||2
1737936850000|2025-01-27 00:14:10|||||||||1
1737936870000|2025-01-27 00:14:30|||||||||44
1737936880000|2025-01-27 00:14:40|6067.71|6067.01|6067.96|6067.26|6067.96|6067.26|6067.46|6066.76|56
1737936890000|2025-01-27 00:14:50|6068.21|6067.51|6068.21|6067.51|6068.21|6067.51|6068.21|6067.51|48
1737936900000|2025-01-27 00:15:00|6068.08|6067.38|6068.21|6067.51|6068.21|6067.51|6067.58|6066.88|172
1737936910000|2025-01-27 00:15:10|6067.96|6067.26|6068.21|6067.51|6068.21|6067.51|6067.96|6067.26|53
1737936920000|2025-01-27 00:15:20|6068.08|6067.38|6067.96|6067.26|6068.21|6067.51|6067.96|6067.26|43
1737936930000|2025-01-27 00:15:30|6068.08|6067.38|6067.71|6067.01|6068.21|6067.51|6067.71|6067.01|65
1737936940000|2025-01-27 00:15:40|6067.96|6067.26|6067.71|6067.01|6067.96|6067.26|6067.71|6067.01|36
1737936950000|2025-01-27 00:15:50|6067.58|6066.88|6067.46|6066.76|6067.58|6066.88|6067.21|6066.51|83
1737936960000|2025-01-27 00:16:00|6067.21|6066.51|6066.46|6065.76|6067.21|6066.51|6066.46|6065.76|765
1737936970000|2025-01-27 00:16:10|6066.21|6065.51|6066.46|6065.76|6066.46|6065.76|6066.21|6065.51|288
1737936980000|2025-01-27 00:16:20|6066.71|6066.01|6067.21|6066.51|6067.21|6066.51|6066.71|6066.01|101
1737936990000|2025-01-27 00:16:30|6067.46|6066.76|6067.21|6066.51|6067.46|6066.76|6067.21|6066.51|33
1737937000000|2025-01-27 00:16:40|6066.96|6066.26|6066.71|6066.01|6066.96|6066.26|6066.71|6066.01|34
1737937010000|2025-01-27 00:16:50|6066.58|6065.88|6066.46|6065.76|6066.71|6066.01|6066.46|6065.76|73
1737937020000|2025-01-27 00:17:00|6066.58|6065.88|6066.46|6065.76|6066.71|6066.01|6066.46|6065.76|24
1737937030000|2025-01-27 00:17:10|6066.58|6065.88|6066.46|6065.76|6066.71|6066.01|6066.46|6065.76|20
1737937040000|2025-01-27 00:17:20|6066.58|6065.88|6066.46|6065.76|6066.71|6066.01|6066.21|6065.51|59
1737937050000|2025-01-27 00:17:30|6066.21|6065.51|6066.21|6065.51|6066.46|6065.76|6066.21|6065.51|38
1737937060000|2025-01-27 00:17:40|6066.33|6065.63|6066.46|6065.76|6066.46|6065.76|6066.21|6065.51|15
1737937070000|2025-01-27 00:17:50|||||||||2
1737937080000|2025-01-27 00:18:00|6066.71|6066.01|6066.71|6066.01|6066.71|6066.01|6066.71|6066.01|17
1737937090000|2025-01-27 00:18:10|6066.46|6065.76|6066.46|6065.76|6066.46|6065.76|6066.46|6065.76|9
1737937100000|2025-01-27 00:18:20|||||||||6
1737937110000|2025-01-27 00:18:30|||||||||47
1737937120000|2025-01-27 00:18:40|||||||||7
1737937130000|2025-01-27 00:18:50|||||||||17
1737937140000|2025-01-27 00:19:00|6066.21|6065.51|6066.46|6065.76|6066.46|6065.76|6066.21|6065.51|38
1737937150000|2025-01-27 00:19:10|||||||||29
1737937160000|2025-01-27 00:19:20|6066.71|6066.01|6066.21|6065.51|6066.71|6066.01|6066.21|6065.51|91
1737937170000|2025-01-27 00:19:30|6066.46|6065.76|6066.46|6065.76|6066.46|6065.76|6066.46|6065.76|8
1737937180000|2025-01-27 00:19:40|||||||||7
1737937190000|2025-01-27 00:19:50|6066.71|6066.01|6066.71|6066.01|6066.71|6066.01|6066.71|6066.01|20
1737937200000|2025-01-27 00:20:00|6066.96|6066.26|6066.96|6066.26|6067.21|6066.51|6066.96|6066.26|75
1737937210000|2025-01-27 00:20:10|6067.08|6066.38|6066.96|6066.26|6067.08|6066.38|6066.96|6066.26|16
1737937220000|2025-01-27 00:20:20|||||||||5
1737937230000|2025-01-27 00:20:30|||||||||10
1737937240000|2025-01-27 00:20:40|||||||||8
1737937250000|2025-01-27 00:20:50|6066.71|6066.01|6066.71|6066.01|6066.71|6066.01|6066.71|6066.01|12
1737937260000|2025-01-27 00:21:00|6066.96|6066.26|6066.96|6066.26|6066.96|6066.26|6066.96|6066.26|55
1737937270000|2025-01-27 00:21:10|6067.08|6066.38|6067.21|6066.51|6067.21|6066.51|6066.96|6066.26|22
1737937280000|2025-01-27 00:21:20|6067.08|6066.38|6067.08|6066.38|6067.08|6066.38|6066.96|6066.26|21
1737937290000|2025-01-27 00:21:30|6066.96|6066.26|6066.96|6066.26|6066.96|6066.26|6066.96|6066.26|2
1737937300000|2025-01-27 00:21:40|6067.21|6066.51|6067.21|6066.51|6067.21|6066.51|6066.96|6066.26|28
1737937310000|2025-01-27 00:21:50|6066.96|6066.26|6066.83|6066.13|6066.96|6066.26|6066.71|6066.01|30
1737937320000|2025-01-27 00:22:00|6066.96|6066.26|6066.71|6066.01|6066.96|6066.26|6066.71|6066.01|31
1737937330000|2025-01-27 00:22:10|6066.46|6065.76|6066.46|6065.76|6066.46|6065.76|6066.46|6065.76|22
1737937340000|2025-01-27 00:22:20|||||||||7
1737937360000|2025-01-27 00:22:40|6066.71|6066.01|6066.71|6066.01|6066.71|6066.01|6066.71|6066.01|59
1737937370000|2025-01-27 00:22:50|||||||||8
1737937380000|2025-01-27 00:23:00|||||||||6
1737937390000|2025-01-27 00:23:10|6066.96|6066.26|6066.96|6066.26|6067.21|6066.51|6066.96|6066.26|39
1737937400000|2025-01-27 00:23:20|||||||||1
1737937420000|2025-01-27 00:23:40|6066.71|6066.01|6066.71|6066.01|6066.71|6066.01|6066.46|6065.76|78
1737937430000|2025-01-27 00:23:50|||||||||5
1737937450000|2025-01-27 00:24:10|||||||||1
1737937460000|2025-01-27 00:24:20|||||||||8
1737937470000|2025-01-27 00:24:30|6066.83|6066.13|6066.71|6066.01|6066.83|6066.13|6066.71|6066.01|34
1737937480000|2025-01-27 00:24:40|6066.58|6065.88|6066.71|6066.01|6066.71|6066.01|6066.58|6065.88|27
1737937490000|2025-01-27 00:24:50|||||||||2
1737937500000|2025-01-27 00:25:00|6066.96|6066.26|6066.96|6066.26|6066.96|6066.26|6066.96|6066.26|26
1737937510000|2025-01-27 00:25:10|6067.21|6066.51|6067.71|6067.01|6067.71|6067.01|6067.21|6066.51|106
1737937520000|2025-01-27 00:25:20|||||||||20
1737937530000|2025-01-27 00:25:30|6067.58|6066.88|6067.46|6066.76|6067.58|6066.88|6067.46|6066.76|42
1737937540000|2025-01-27 00:25:40|6067.21|6066.51|6067.46|6066.76|6067.46|6066.76|6067.21|6066.51|24
1737937550000|2025-01-27 00:25:50|6067.21|6066.51|6066.96|6066.26|6067.21|6066.51|6066.96|6066.26|37
1737937560000|2025-01-27 00:26:00|6067.21|6066.51|6066.96|6066.26|6067.21|6066.51|6066.96|6066.26|31
1737937570000|2025-01-27 00:26:10|6066.71|6066.01|6066.71|6066.01|6066.71|6066.01|6066.46|6065.76|87
1737937580000|2025-01-27 00:26:20|6066.58|6065.88|6066.71|6066.01|6066.71|6066.01|6066.46|6065.76|20
1737937590000|2025-01-27 00:26:30|6066.96|6066.26|6066.96|6066.26|6066.96|6066.26|6066.96|6066.26|13
1737937600000|2025-01-27 00:26:40|||||||||13
1737937610000|2025-01-27 00:26:50|6066.71|6066.01|6066.46|6065.76|6066.71|6066.01|6066.46|6065.76|25
1737937620000|2025-01-27 00:27:00|6066.71|6066.01|6066.71|6066.01|6066.71|6066.01|6066.71|6066.01|33
1737937630000|2025-01-27 00:27:10|6066.46|6065.76|6066.46|6065.76|6066.46|6065.76|6066.46|6065.76|13
1737937640000|2025-01-27 00:27:20|||||||||2
1737937650000|2025-01-27 00:27:30|6066.71|6066.01|6066.71|6066.01|6066.71|6066.01|6066.71|6066.01|13
1737937660000|2025-01-27 00:27:40|||||||||3
1737937670000|2025-01-27 00:27:50|6066.58|6065.88|6066.46|6065.76|6066.58|6065.88|6066.46|6065.76|15
1737937680000|2025-01-27 00:28:00|6066.58|6065.88|6065.96|6065.26|6066.58|6065.88|6065.96|6065.26|173
1737937690000|2025-01-27 00:28:10|6066.21|6065.51|6065.96|6065.26|6066.21|6065.51|6065.96|6065.26|119
1737937700000|2025-01-27 00:28:20|6066.21|6065.51|6066.21|6065.51|6066.46|6065.76|6066.21|6065.51|40
1737937710000|2025-01-27 00:28:30|6066.46|6065.76|6066.46|6065.76|6066.46|6065.76|6066.46|6065.76|15
1737937720000|2025-01-27 00:28:40|6066.21|6065.51|6066.21|6065.51|6066.21|6065.51|6066.21|6065.51|18
1737937730000|2025-01-27 00:28:50|6066.46|6065.76|6066.46|6065.76|6066.46|6065.76|6066.46|6065.76|17
1737937740000|2025-01-27 00:29:00|||||||||15
1737937750000|2025-01-27 00:29:10|6066.71|6066.01|6066.46|6065.76|6066.71|6066.01|6066.21|6065.51|97
1737937760000|2025-01-27 00:29:20|6066.33|6065.63|6066.21|6065.51|6066.33|6065.63|6066.21|6065.51|37
1737937770000|2025-01-27 00:29:30|6065.96|6065.26|6065.96|6065.26|6065.96|6065.26|6065.96|6065.26|6
1737937780000|2025-01-27 00:29:40|6066.08|6065.38|6065.96|6065.26|6066.08|6065.38|6065.96|6065.26|14
1737937790000|2025-01-27 00:29:50|6066.21|6065.51|6066.21|6065.51|6066.33|6065.63|6066.21|6065.51|50
1737937800000|2025-01-27 00:30:00|6065.96|6065.26|6065.96|6065.26|6065.96|6065.26|6065.96|6065.26|16
1737937810000|2025-01-27 00:30:10|||||||||2
1737937820000|2025-01-27 00:30:20|||||||||95
1737937830000|2025-01-27 00:30:30|6066.08|6065.38|6066.08|6065.38|6066.08|6065.38|6066.08|6065.38|28
1737937840000|2025-01-27 00:30:40|6066.21|6065.51|6065.96|6065.26|6066.21|6065.51|6065.96|6065.26|5
1737937850000|2025-01-27 00:30:50|||||||||2
1737937860000|2025-01-27 00:31:00|6066.21|6065.51|6065.96|6065.26|6066.21|6065.51|6065.96|6065.26|31
1737937870000|2025-01-27 00:31:10|6066.21|6065.51|6066.21|6065.51|6066.21|6065.51|6066.21|6065.51|22
1737937880000|2025-01-27 00:31:20|6066.46|6065.76|6066.21|6065.51|6066.46|6065.76|6066.21|6065.51|20
1737937890000|2025-01-27 00:31:30|||||||||2
1737937900000|2025-01-27 00:31:40|6065.96|6065.26|6065.96|6065.26|6065.96|6065.26|6065.96|6065.26|10
1737937910000|2025-01-27 00:31:50|6066.21|6065.51|6066.46|6065.76|6066.46|6065.76|6066.21|6065.51|20
1737937920000|2025-01-27 00:32:00|6066.21|6065.51|6066.21|6065.51|6066.21|6065.51|6066.21|6065.51|9
1737937930000|2025-01-27 00:32:10|6066.46|6065.76|6065.96|6065.26|6066.46|6065.76|6065.96|6065.26|37
1737937940000|2025-01-27 00:32:20|6066.21|6065.51|6066.08|6065.38|6066.21|6065.51|6065.96|6065.26|40
1737937950000|2025-01-27 00:32:30|6066.21|6065.51|6066.21|6065.51|6066.21|6065.51|6066.21|6065.51|3
1737937960000|2025-01-27 00:32:40|6065.96|6065.26|6065.96|6065.26|6066.21|6065.51|6065.96|6065.26|14
1737937970000|2025-01-27 00:32:50|6066.08|6065.38|6065.96|6065.26|6066.21|6065.51|6065.96|6065.26|21
1737937980000|2025-01-27 00:33:00|6065.46|6064.76|6065.21|6064.51|6065.46|6064.76|6065.21|6064.51|559
1737937990000|2025-01-27 00:33:10|6065.46|6064.76|6065.46|6064.76|6065.46|6064.76|6065.33|6064.63|74
1737938000000|2025-01-27 00:33:20|6065.21|6064.51|6065.46|6064.76|6065.46|6064.76|6065.21|6064.51|26
1737938010000|2025-01-27 00:33:30|6065.21|6064.51|6064.58|6063.88|6065.21|6064.51|6064.46|6063.76|555
1737938020000|2025-01-27 00:33:40|6064.46|6063.76|6064.21|6063.51|6064.46|6063.76|6064.21|6063.51|177
1737938030000|2025-01-27 00:33:50|6063.96|6063.26|6064.21|6063.51|6064.21|6063.51|6063.96|6063.26|126
1737938040000|2025-01-27 00:34:00|6064.46|6063.76|6064.21|6063.51|6064.46|6063.76|6064.21|6063.51|40
1737938050000|2025-01-27 00:34:10|6064.46|6063.76|6064.46|6063.76|6064.46|6063.76|6064.46|6063.76|22
1737938060000|2025-01-27 00:34:20|||||||||29
1737938070000|2025-01-27 00:34:30|6064.21|6063.51|6063.96|6063.26|6064.21|6063.51|6063.96|6063.26|28
1737938080000|2025-01-27 00:34:40|6064.21|6063.51|6064.08|6063.38|6064.21|6063.51|6063.96|6063.26|50
1737938090000|2025-01-27 00:34:50|6063.96|6063.26|6063.96|6063.26|6063.96|6063.26|6063.96|6063.26|8
1737938100000|2025-01-27 00:35:00|6063.46|6062.76|6063.46|6062.76|6063.46|6062.76|6063.46|6062.76|263
1737938110000|2025-01-27 00:35:10|6063.08|6062.38|6063.21|6062.51|6063.21|6062.51|6062.96|6062.26|463
1737938120000|2025-01-27 00:35:20|6062.96|6062.26|6063.21|6062.51|6063.21|6062.51|6062.96|6062.26|74
1737938130000|2025-01-27 00:35:30|6062.96|6062.26|6062.96|6062.26|6062.96|6062.26|6062.96|6062.26|17
1737938140000|2025-01-27 00:35:40|||||||||161
1737938150000|2025-01-27 00:35:50|6063.08|6062.38|6062.96|6062.26|6063.08|6062.38|6062.96|6062.26|18
1737938160000|2025-01-27 00:36:00|6063.21|6062.51|6063.21|6062.51|6063.21|6062.51|6063.21|6062.51|34
1737938170000|2025-01-27 00:36:10|||||||||24
1737938180000|2025-01-27 00:36:20|6062.96|6062.26|6062.96|6062.26|6062.96|6062.26|6062.96|6062.26|30
1737938190000|2025-01-27 00:36:30|6063.08|6062.38|6063.21|6062.51|6063.21|6062.51|6062.96|6062.26|53
1737938200000|2025-01-27 00:36:40|6062.96|6062.26|6063.46|6062.76|6063.46|6062.76|6062.96|6062.26|57
1737938210000|2025-01-27 00:36:50|6063.96|6063.26|6063.71|6063.01|6063.96|6063.26|6063.46|6062.76|184
1737938220000|2025-01-27 00:37:00|6063.96|6063.26|6063.96|6063.26|6063.96|6063.26|6063.96|6063.26|25
1737938230000|2025-01-27 00:37:10|6063.46|6062.76|6063.21|6062.51|6063.46|6062.76|6063.21|6062.51|123
1737938240000|2025-01-27 00:37:20|6063.33|6062.63|6063.21|6062.51|6063.46|6062.76|6063.21|6062.51|51
1737938250000|2025-01-27 00:37:30|||||||||10
1737938260000|2025-01-27 00:37:40|||||||||12
1737938270000|2025-01-27 00:37:50|||||||||5
1737938280000|2025-01-27 00:38:00|6062.71|6062.01|6062.46|6061.76|6062.71|6062.01|6062.46|6061.76|418
1737938290000|2025-01-27 00:38:10|6062.33|6061.63|6061.96|6061.26|6062.46|6061.76|6061.96|6061.26|236
1737938300000|2025-01-27 00:38:20|6061.46|6060.76|6061.46|6060.76|6061.71|6061.01|6061.33|6060.63|665
1737938310000|2025-01-27 00:38:30|6061.21|6060.51|6060.96|6060.26|6061.46|6060.76|6060.96|6060.26|298
1737938320000|2025-01-27 00:38:40|6061.21|6060.51|6060.96|6060.26|6061.21|6060.51|6060.96|6060.26|113
1737938330000|2025-01-27 00:38:50|||||||||50
1737938340000|2025-01-27 00:39:00|||||||||66
1737938350000|2025-01-27 00:39:10|6060.71|6060.01|6060.96|6060.26|6061.21|6060.51|6060.71|6060.01|278
1737938360000|2025-01-27 00:39:20|6060.71|6060.01|6061.21|6060.51|6061.21|6060.51|6060.71|6060.01|86
1737938370000|2025-01-27 00:39:30|||||||||20
1737938380000|2025-01-27 00:39:40|6061.46|6060.76|6061.71|6061.01|6061.96|6061.26|6061.46|6060.76|68
1737938390000|2025-01-27 00:39:50|6061.83|6061.13|6061.71|6061.01|6061.96|6061.26|6061.71|6061.01|31
1737938400000|2025-01-27 00:40:00|6061.96|6061.26|6061.96|6061.26|6062.21|6061.51|6061.71|6061.01|87
1737938410000|2025-01-27 00:40:10|6061.71|6061.01|6061.46|6060.76|6061.71|6061.01|6061.46|6060.76|81
1737938420000|2025-01-27 00:40:20|6061.21|6060.51|6060.71|6060.01|6061.21|6060.51|6060.71|6060.01|140
1737938430000|2025-01-27 00:40:30|6060.96|6060.26|6060.96|6060.26|6060.96|6060.26|6060.71|6060.01|428
1737938440000|2025-01-27 00:40:40|6061.08|6060.38|6060.96|6060.26|6061.46|6060.76|6060.71|6060.01|221
1737938450000|2025-01-27 00:40:50|6061.21|6060.51|6060.71|6060.01|6061.21|6060.51|6060.71|6060.01|102
1737938460000|2025-01-27 00:41:00|6060.46|6059.76|6060.46|6059.76|6060.46|6059.76|6060.46|6059.76|42
1737938470000|2025-01-27 00:41:10|6060.71|6060.01|6060.46|6059.76|6060.71|6060.01|6060.46|6059.76|161
1737938480000|2025-01-27 00:41:20|6060.71|6060.01|6060.71|6060.01|6060.71|6060.01|6060.71|6060.01|31
1737938490000|2025-01-27 00:41:30|||||||||7
1737938500000|2025-01-27 00:41:40|6060.46|6059.76|6060.46|6059.76|6060.58|6059.88|6060.46|6059.76|24
1737938510000|2025-01-27 00:41:50|6060.71|6060.01|6060.46|6059.76|6060.71|6060.01|6060.46|6059.76|46
1737938520000|2025-01-27 00:42:00|||||||||19
1737938530000|2025-01-27 00:42:10|6060.21|6059.51|6060.58|6059.88|6060.71|6060.01|6060.21|6059.51|276
1737938540000|2025-01-27 00:42:20|6060.71|6060.01|6060.71|6060.01|6060.71|6060.01|6060.46|6059.76|30
1737938550000|2025-01-27 00:42:30|6060.46|6059.76|6060.71|6060.01|6060.96|6060.26|6060.46|6059.76|156
1737938560000|2025-01-27 00:42:40|||||||||19
1737938570000|2025-01-27 00:42:50|||||||||3
1737938580000|2025-01-27 00:43:00|6060.96|6060.26|6060.96|6060.26|6060.96|6060.26|6060.96|6060.26|22
1737938600000|2025-01-27 00:43:20|6060.71|6060.01|6060.96|6060.26|6061.21|6060.51|6060.71|6060.01|91
1737938610000|2025-01-27 00:43:30|6061.08|6060.38|6060.96|6060.26|6061.08|6060.38|6060.96|6060.26|8
1737938620000|2025-01-27 00:43:40|6061.21|6060.51|6061.46|6060.76|6061.46|6060.76|6061.21|6060.51|37
1737938630000|2025-01-27 00:43:50|||||||||17
1737938640000|2025-01-27 00:44:00|||||||||4
1737938650000|2025-01-27 00:44:10|6061.58|6060.88|6061.46|6060.76|6061.58|6060.88|6061.46|6060.76|44
1737938660000|2025-01-27 00:44:20|6061.21|6060.51|6061.46|6060.76|6061.46|6060.76|6061.21|6060.51|24
1737938670000|2025-01-27 00:44:30|||||||||3
1737938680000|2025-01-27 00:44:40|6061.21|6060.51|6061.21|6060.51|6061.21|6060.51|6061.21|6060.51|18
1737938690000|2025-01-27 00:44:50|6060.96|6060.26|6060.96|6060.26|6060.96|6060.26|6060.96|6060.26|31
1737938700000|2025-01-27 00:45:00|6060.71|6060.01|6060.96|6060.26|6060.96|6060.26|6060.71|6060.01|45
1737938710000|2025-01-27 00:45:10|6060.71|6060.01|6060.96|6060.26|6060.96|6060.26|6060.71|6060.01|50
1737938720000|2025-01-27 00:45:20|6060.83|6060.13|6060.96|6060.26|6060.96|6060.26|6060.71|6060.01|33
1737938730000|2025-01-27 00:45:30|6060.71|6060.01|6060.96|6060.26|6060.96|6060.26|6060.71|6060.01|15
1737938740000|2025-01-27 00:45:40|6060.71|6060.01|6060.71|6060.01|6060.71|6060.01|6060.71|6060.01|40
1737938750000|2025-01-27 00:45:50|||||||||2
1737938760000|2025-01-27 00:46:00|||||||||30
1737938770000|2025-01-27 00:46:10|||||||||4
1737938780000|2025-01-27 00:46:20|||||||||24
1737938790000|2025-01-27 00:46:30|6060.83|6060.13|6060.96|6060.26|6060.96|6060.26|6060.83|6060.13|48
1737938800000|2025-01-27 00:46:40|6060.71|6060.01|6060.71|6060.01|6060.96|6060.26|6060.71|6060.01|51
1737938810000|2025-01-27 00:46:50|6060.96|6060.26|6060.71|6060.01|6060.96|6060.26|6060.71|6060.01|18
1737938820000|2025-01-27 00:47:00|6060.46|6059.76|6060.71|6060.01|6060.71|6060.01|6060.46|6059.76|30
1737938830000|2025-01-27 00:47:10|6060.46|6059.76|6060.46|6059.76|6060.71|6060.01|6060.46|6059.76|32
1737938840000|2025-01-27 00:47:20|||||||||8
1737938850000|2025-01-27 00:47:30|6060.21|6059.51|6060.46|6059.76|6060.46|6059.76|6060.21|6059.51|20
1737938860000|2025-01-27 00:47:40|6060.21|6059.51|6060.46|6059.76|6060.46|6059.76|6060.21|6059.51|23
1737938870000|2025-01-27 00:47:50|6060.21|6059.51|6059.96|6059.26|6060.21|6059.51|6059.96|6059.26|375
1737938880000|2025-01-27 00:48:00|6060.08|6059.38|6060.21|6059.51|6060.21|6059.51|6059.96|6059.26|17
1737938890000|2025-01-27 00:48:10|6060.08|6059.38|6060.21|6059.51|6060.21|6059.51|6060.08|6059.38|20
1737938900000|2025-01-27 00:48:20|6059.96|6059.26|6059.96|6059.26|6059.96|6059.26|6059.96|6059.26|51
1737938910000|2025-01-27 00:48:30|6060.21|6059.51|6060.21|6059.51|6060.21|6059.51|6060.08|6059.38|19
1737938920000|2025-01-27 00:48:40|6060.08|6059.38|6060.21|6059.51|6060.21|6059.51|6060.08|6059.38|10
1737938930000|2025-01-27 00:48:50|6060.08|6059.38|6060.21|6059.51|6060.21|6059.51|6060.08|6059.38|21
1737938940000|2025-01-27 00:49:00|6060.46|6059.76|6060.46|6059.76|6060.46|6059.76|6060.46|6059.76|18
1737938950000|2025-01-27 00:49:10|6060.71|6060.01|6060.71|6060.01|6060.71|6060.01|6060.71|6060.01|27
1737938960000|2025-01-27 00:49:20|6060.58|6059.88|6060.46|6059.76|6060.71|6060.01|6060.46|6059.76|27
1737938970000|2025-01-27 00:49:30|6060.58|6059.88|6060.71|6060.01|6060.71|6060.01|6060.58|6059.88|29
1737938980000|2025-01-27 00:49:40|6060.58|6059.88|6060.46|6059.76|6060.71|6060.01|6060.46|6059.76|26
1737938990000|2025-01-27 00:49:50|6060.21|6059.51|6060.21|6059.51|6060.21|6059.51|6060.21|6059.51|27
1737939000000|2025-01-27 00:50:00|6059.96|6059.26|6059.71|6059.01|6059.96|6059.26|6059.71|6059.01|247
1737939010000|2025-01-27 00:50:10|6059.96|6059.26|6059.96|6059.26|6059.96|6059.26|6059.71|6059.01|51
1737939020000|2025-01-27 00:50:20|||||||||53
1737939030000|2025-01-27 00:50:30|6060.21|6059.51|6059.71|6059.01|6060.21|6059.51|6059.71|6059.01|90
1737939040000|2025-01-27 00:50:40|6059.96|6059.26|6059.96|6059.26|6059.96|6059.26|6059.96|6059.26|27
1737939050000|2025-01-27 00:50:50|||||||||7
1737939060000|2025-01-27 00:51:00|6059.71|6059.01|6059.71|6059.01|6059.71|6059.01|6059.71|6059.01|17
1737939070000|2025-01-27 00:51:10|6059.46|6058.76|6059.96|6059.26|6059.96|6059.26|6059.46|6058.76|334
1737939080000|2025-01-27 00:51:20|6059.71|6059.01|6059.96|6059.26|6059.96|6059.26|6059.71|6059.01|32
1737939090000|2025-01-27 00:51:30|6059.71|6059.01|6059.71|6059.01|6059.71|6059.01|6059.71|6059.01|18
1737939100000|2025-01-27 00:51:40|||||||||8
1737939110000|2025-01-27 00:51:50|6059.46|6058.76|6059.71|6059.01|6059.71|6059.01|6059.46|6058.76|54
1737939120000|2025-01-27 00:52:00|6059.46|6058.76|6059.46|6058.76|6059.46|6058.76|6059.46|6058.76|58
1737939130000|2025-01-27 00:52:10|||||||||9
1737939140000|2025-01-27 00:52:20|6058.96|6058.26|6057.96|6057.26|6058.96|6058.26|6057.46|6056.76|935
1737939150000|2025-01-27 00:52:30|6057.71|6057.01|6057.71|6057.01|6057.96|6057.26|6057.71|6057.01|73
1737939160000|2025-01-27 00:52:40|6057.46|6056.76|6057.96|6057.26|6057.96|6057.26|6057.46|6056.76|84
1737939170000|2025-01-27 00:52:50|6058.21|6057.51|6057.96|6057.26|6058.21|6057.51|6057.96|6057.26|69
1737939180000|2025-01-27 00:53:00|6058.21|6057.51|6058.46|6057.76|6058.46|6057.76|6057.96|6057.26|111
1737939190000|2025-01-27 00:53:10|6058.21|6057.51|6058.21|6057.51|6058.21|6057.51|6058.21|6057.51|88
1737939200000|2025-01-27 00:53:20|||||||||23
1737939210000|2025-01-27 00:53:30|6057.96|6057.26|6057.71|6057.01|6057.96|6057.26|6057.71|6057.01|112
1737939220000|2025-01-27 00:53:40|6057.58|6056.88|6057.46|6056.76|6057.58|6056.88|6057.46|6056.76|285
1737939230000|2025-01-27 00:53:50|6057.21|6056.51|6054.71|6054.01|6057.21|6056.51|6053.96|6053.26|910
1737939240000|2025-01-27 00:54:00|6055.08|6054.38|6055.21|6054.51|6055.33|6054.63|6054.96|6054.26|152
1737939250000|2025-01-27 00:54:10|6055.46|6054.76|6055.71|6055.01|6055.96|6055.26|6054.96|6054.26|182
1737939260000|2025-01-27 00:54:20|6055.46|6054.76|6055.21|6054.51|6055.46|6054.76|6055.21|6054.51|55
1737939270000|2025-01-27 00:54:30|6054.96|6054.26|6055.21|6054.51|6055.21|6054.51|6054.21|6053.51|202
1737939280000|2025-01-27 00:54:40|6055.08|6054.38|6054.21|6053.51|6055.21|6054.51|6054.21|6053.51|130
1737939290000|2025-01-27 00:54:50|6053.96|6053.26|6053.71|6053.01|6053.96|6053.26|6053.46|6052.76|191
1737939300000|2025-01-27 00:55:00|6053.46|6052.76|6054.21|6053.51|6054.21|6053.51|6053.21|6052.51|152
1737939310000|2025-01-27 00:55:10|6054.46|6053.76|6053.71|6053.01|6054.71|6054.01|6053.46|6052.76|242
1737939320000|2025-01-27 00:55:20|6053.46|6052.76|6053.96|6053.26|6053.96|6053.26|6052.83|6052.13|178
1737939330000|2025-01-27 00:55:30|6054.21|6053.51|6053.96|6053.26|6054.21|6053.51|6053.71|6053.01|181
1737939340000|2025-01-27 00:55:40|6054.46|6053.76|6053.96|6053.26|6054.71|6054.01|6053.96|6053.26|149
1737939350000|2025-01-27 00:55:50|6054.21|6053.51|6053.96|6053.26|6054.46|6053.76|6053.71|6053.01|197
1737939360000|2025-01-27 00:56:00|6054.21|6053.51|6054.21|6053.51|6054.33|6053.63|6054.21|6053.51|59
1737939370000|2025-01-27 00:56:10|6054.46|6053.76|6054.21|6053.51|6054.46|6053.76|6054.21|6053.51|14
1737939380000|2025-01-27 00:56:20|6054.46|6053.76|6054.71|6054.01|6054.71|6054.01|6054.21|6053.51|134
1737939390000|2025-01-27 00:56:30|6054.58|6053.88|6054.46|6053.76|6054.71|6054.01|6054.46|6053.76|33
1737939400000|2025-01-27 00:56:40|6054.33|6053.63|6053.96|6053.26|6054.33|6053.63|6053.96|6053.26|61
1737939410000|2025-01-27 00:56:50|6054.21|6053.51|6053.96|6053.26|6054.21|6053.51|6053.96|6053.26|47
1737939420000|2025-01-27 00:57:00|6054.21|6053.51|6054.21|6053.51|6054.21|6053.51|6054.21|6053.51|16
1737939430000|2025-01-27 00:57:10|6054.33|6053.63|6054.46|6053.76|6054.46|6053.76|6054.21|6053.51|40
1737939440000|2025-01-27 00:57:20|6054.58|6053.88|6054.21|6053.51|6054.58|6053.88|6054.21|6053.51|78
1737939450000|2025-01-27 00:57:30|6054.46|6053.76|6052.96|6052.26|6054.46|6053.76|6052.96|6052.26|219
1737939460000|2025-01-27 00:57:40|6052.71|6052.01|6051.21|6050.51|6052.71|6052.01|6051.21|6050.51|195
1737939470000|2025-01-27 00:57:50|6051.46|6050.76|6051.96|6051.26|6051.96|6051.26|6050.96|6050.26|239
1737939480000|2025-01-27 00:58:00|6051.83|6051.13|6052.46|6051.76|6052.46|6051.76|6051.71|6051.01|105
1737939490000|2025-01-27 00:58:10|6052.71|6052.01|6053.71|6053.01|6053.71|6053.01|6052.71|6052.01|247
1737939500000|2025-01-27 00:58:20|6053.46|6052.76|6053.21|6052.51|6053.71|6053.01|6053.21|6052.51|65
1737939510000|2025-01-27 00:58:30|6052.96|6052.26|6052.71|6052.01|6052.96|6052.26|6052.71|6052.01|104
1737939520000|2025-01-27 00:58:40|6052.96|6052.26|6053.21|6052.51|6053.21|6052.51|6052.83|6052.13|41
1737939530000|2025-01-27 00:58:50|6053.46|6052.76|6053.46|6052.76|6053.46|6052.76|6053.46|6052.76|29
1737939540000|2025-01-27 00:59:00|6053.71|6053.01|6052.71|6052.01|6053.71|6053.01|6052.71|6052.01|115
1737939550000|2025-01-27 00:59:10|6051.96|6051.26|6051.96|6051.26|6051.96|6051.26|6051.96|6051.26|201
1737939560000|2025-01-27 00:59:20|6051.71|6051.01|6051.46|6050.76|6051.71|6051.01|6051.46|6050.76|85
1737939570000|2025-01-27 00:59:30|6051.71|6051.01|6052.21|6051.51|6052.21|6051.51|6051.71|6051.01|68
1737939580000|2025-01-27 00:59:40|6052.46|6051.76|6052.21|6051.51|6052.46|6051.76|6052.21|6051.51|30
1737939590000|2025-01-27 00:59:50|6052.46|6051.76|6052.46|6051.76|6052.46|6051.76|6052.21|6051.51|45
1737939600000|2025-01-27 01:00:00|6052.71|6052.01|6054.21|6053.51|6054.21|6053.51|6052.71|6052.01|177
1737939610000|2025-01-27 01:00:10|6054.33|6053.63|6052.83|6052.13|6054.46|6053.76|6052.83|6052.13|139
1737939620000|2025-01-27 01:00:20|6052.71|6052.01|6050.96|6050.26|6052.71|6052.01|6050.96|6050.26|211
1737939630000|2025-01-27 01:00:30|6051.08|6050.38|6051.46|6050.76|6051.46|6050.76|6050.71|6050.01|92
1737939640000|2025-01-27 01:00:40|6051.58|6050.88|6051.21|6050.51|6051.71|6051.01|6050.96|6050.26|95
1737939650000|2025-01-27 01:00:50|6050.96|6050.26|6049.96|6049.26|6050.96|6050.26|6049.46|6048.76|290
1737939660000|2025-01-27 01:01:00|6050.71|6050.01|6051.21|6050.51|6051.21|6050.51|6049.71|6049.01|220
1737939670000|2025-01-27 01:01:10|6050.96|6050.26|6051.21|6050.51|6051.21|6050.51|6050.96|6050.26|89
1737939680000|2025-01-27 01:01:20|6051.46|6050.76|6050.96|6050.26|6051.46|6050.76|6050.96|6050.26|85
1737939690000|2025-01-27 01:01:30|6050.71|6050.01|6050.96|6050.26|6051.46|6050.76|6050.71|6050.01|42
1737939700000|2025-01-27 01:01:40|6051.21|6050.51|6051.21|6050.51|6051.46|6050.76|6050.96|6050.26|27
1737939710000|2025-01-27 01:01:50|6051.08|6050.38|6050.21|6049.51|6051.21|6050.51|6049.96|6049.26|92
1737939720000|2025-01-27 01:02:00|6050.46|6049.76|6050.96|6050.26|6050.96|6050.26|6050.46|6049.76|38
1737939730000|2025-01-27 01:02:10|6050.71|6050.01|6050.83|6050.13|6050.83|6050.13|6050.71|6050.01|17
1737939740000|2025-01-27 01:02:20|6050.71|6050.01|6050.21|6049.51|6050.96|6050.26|6049.96|6049.26|50
1737939750000|2025-01-27 01:02:30|6050.33|6049.63|6050.71|6050.01|6050.71|6050.01|6049.96|6049.26|138
1737939760000|2025-01-27 01:02:40|6050.96|6050.26|6050.21|6049.51|6050.96|6050.26|6050.21|6049.51|35
1737939770000|2025-01-27 01:02:50|6050.33|6049.63|6049.96|6049.26|6050.46|6049.76|6049.96|6049.26|31
1737939780000|2025-01-27 01:03:00|6050.21|6049.51|6049.96|6049.26|6050.21|6049.51|6049.96|6049.26|70
1737939790000|2025-01-27 01:03:10|6049.71|6049.01|6050.46|6049.76|6050.46|6049.76|6049.71|6049.01|46
1737939800000|2025-01-27 01:03:20|6050.71|6050.01|6050.46|6049.76|6050.71|6050.01|6050.33|6049.63|46
1737939810000|2025-01-27 01:03:30|6050.21|6049.51|6050.46|6049.76|6050.71|6050.01|6050.21|6049.51|39
1737939820000|2025-01-27 01:03:40|6050.96|6050.26|6050.46|6049.76|6050.96|6050.26|6050.46|6049.76|54
1737939830000|2025-01-27 01:03:50|6050.21|6049.51|6050.21|6049.51|6050.21|6049.51|6049.96|6049.26|64
1737939840000|2025-01-27 01:04:00|6050.46|6049.76|6050.96|6050.26|6050.96|6050.26|6050.46|6049.76|57
1737939850000|2025-01-27 01:04:10|6051.21|6050.51|6050.71|6050.01|6051.21|6050.51|6050.58|6049.88|41
1737939860000|2025-01-27 01:04:20|6050.83|6050.13|6050.46|6049.76|6050.83|6050.13|6050.46|6049.76|37
1737939870000|2025-01-27 01:04:30|6050.71|6050.01|6050.46|6049.76|6050.71|6050.01|6050.46|6049.76|34
1737939880000|2025-01-27 01:04:40|6050.71|6050.01|6050.71|6050.01|6050.71|6050.01|6050.71|6050.01|17
1737939890000|2025-01-27 01:04:50|6051.21|6050.51|6049.21|6048.51|6051.71|6051.01|6049.21|6048.51|336
1737939900000|2025-01-27 01:05:00|6048.96|6048.26|6050.71|6050.01|6050.71|6050.01|6048.96|6048.26|313
1737939910000|2025-01-27 01:05:10|6050.96|6050.26|6051.21|6050.51|6051.33|6050.63|6050.96|6050.26|59
1737939920000|2025-01-27 01:05:20|6050.96|6050.26|6051.46|6050.76|6051.46|6050.76|6050.96|6050.26|66
1737939930000|2025-01-27 01:05:30|6051.71|6051.01|6051.96|6051.26|6052.46|6051.76|6051.71|6051.01|207
1737939940000|2025-01-27 01:05:40|6052.21|6051.51|6052.33|6051.63|6052.71|6052.01|6051.96|6051.26|159
1737939950000|2025-01-27 01:05:50|6052.46|6051.76|6052.96|6052.26|6052.96|6052.26|6052.46|6051.76|39
1737939960000|2025-01-27 01:06:00|6052.71|6052.01|6053.71|6053.01|6053.96|6053.26|6052.71|6052.01|172
1737939970000|2025-01-27 01:06:10|6054.21|6053.51|6053.21|6052.51|6054.21|6053.51|6053.21|6052.51|89
1737939980000|2025-01-27 01:06:20|6053.46|6052.76|6053.71|6053.01|6053.71|6053.01|6053.21|6052.51|58
1737939990000|2025-01-27 01:06:30|6053.83|6053.13|6053.71|6053.01|6053.83|6053.13|6053.71|6053.01|36
1737940000000|2025-01-27 01:06:40|6053.58|6052.88|6053.46|6052.76|6053.71|6053.01|6052.96|6052.26|138
1737940010000|2025-01-27 01:06:50|6053.71|6053.01|6053.46|6052.76|6053.71|6053.01|6053.46|6052.76|49
1737940020000|2025-01-27 01:07:00|6053.96|6053.26|6053.08|6052.38|6053.96|6053.26|6053.08|6052.38|74
1737940030000|2025-01-27 01:07:10|6053.21|6052.51|6053.46|6052.76|6053.46|6052.76|6053.08|6052.38|20
1737940040000|2025-01-27 01:07:20|6053.71|6053.01|6053.58|6052.88|6053.71|6053.01|6053.46|6052.76|34
1737940050000|2025-01-27 01:07:30|6053.71|6053.01|6053.58|6052.88|6053.71|6053.01|6053.58|6052.88|40
1737940060000|2025-01-27 01:07:40|6053.71|6053.01|6053.46|6052.76|6053.71|6053.01|6053.46|6052.76|8
1737940070000|2025-01-27 01:07:50|6053.21|6052.51|6053.21|6052.51|6053.21|6052.51|6053.21|6052.51|19
1737940080000|2025-01-27 01:08:00|6053.46|6052.76|6052.46|6051.76|6053.71|6053.01|6052.46|6051.76|203
1737940090000|2025-01-27 01:08:10|6052.71|6052.01|6052.96|6052.26|6052.96|6052.26|6052.71|6052.01|27
1737940100000|2025-01-27 01:08:20|6052.83|6052.13|6053.21|6052.51|6053.71|6053.01|6052.71|6052.01|87
1737940110000|2025-01-27 01:08:30|6053.46|6052.76|6053.46|6052.76|6053.71|6053.01|6053.21|6052.51|47
1737940120000|2025-01-27 01:08:40|6053.71|6053.01|6054.21|6053.51|6054.21|6053.51|6053.71|6053.01|81
1737940130000|2025-01-27 01:08:50|6053.96|6053.26|6054.96|6054.26|6054.96|6054.26|6053.96|6053.26|163
1737940140000|2025-01-27 01:09:00|6055.08|6054.38|6054.96|6054.26|6055.21|6054.51|6054.96|6054.26|57
1737940150000|2025-01-27 01:09:10|6054.83|6054.13|6054.71|6054.01|6054.96|6054.26|6054.46|6053.76|50
1737940160000|2025-01-27 01:09:20|6054.58|6053.88|6054.96|6054.26|6055.08|6054.38|6054.58|6053.88|32
1737940170000|2025-01-27 01:09:30|6055.08|6054.38|6054.96|6054.26|6055.21|6054.51|6054.96|6054.26|46
1737940180000|2025-01-27 01:09:40|6055.21|6054.51|6055.21|6054.51|6055.21|6054.51|6055.21|6054.51|23
1737940190000|2025-01-27 01:09:50|6054.96|6054.26|6055.21|6054.51|6055.46|6054.76|6054.96|6054.26|49
1737940200000|2025-01-27 01:10:00|6055.33|6054.63|6055.46|6054.76|6055.71|6055.01|6055.21|6054.51|73
1737940210000|2025-01-27 01:10:10|6055.71|6055.01|6055.71|6055.01|6055.96|6055.26|6055.71|6055.01|102
1737940220000|2025-01-27 01:10:20|6055.96|6055.26|6055.83|6055.13|6055.96|6055.26|6055.71|6055.01|102
1737940230000|2025-01-27 01:10:30|6055.96|6055.26|6055.71|6055.01|6055.96|6055.26|6055.71|6055.01|58
1737940240000|2025-01-27 01:10:40|6055.46|6054.76|6054.71|6054.01|6055.46|6054.76|6054.71|6054.01|105
1737940250000|2025-01-27 01:10:50|6054.96|6054.26|6054.46|6053.76|6054.96|6054.26|6054.46|6053.76|40
1737940260000|2025-01-27 01:11:00|6054.58|6053.88|6054.46|6053.76|6054.71|6054.01|6054.33|6053.63|64
1737940270000|2025-01-27 01:11:10|6054.58|6053.88|6054.58|6053.88|6054.71|6054.01|6054.46|6053.76|38
1737940280000|2025-01-27 01:11:20|6054.71|6054.01|6055.46|6054.76|6055.46|6054.76|6054.71|6054.01|22
1737940290000|2025-01-27 01:11:30|6055.33|6054.63|6055.21|6054.51|6055.33|6054.63|6055.21|6054.51|18
1737940300000|2025-01-27 01:11:40|6054.96|6054.26|6055.21|6054.51|6055.21|6054.51|6054.96|6054.26|25
1737940310000|2025-01-27 01:11:50|||||||||11
1737940320000|2025-01-27 01:12:00|6055.08|6054.38|6055.71|6055.01|6055.71|6055.01|6054.96|6054.26|50
1737940330000|2025-01-27 01:12:10|6055.83|6055.13|6055.71|6055.01|6055.96|6055.26|6055.71|6055.01|32
1737940340000|2025-01-27 01:12:20|6055.83|6055.13|6055.96|6055.26|6055.96|6055.26|6055.71|6055.01|30
1737940350000|2025-01-27 01:12:30|6056.96|6056.26|6056.46|6055.76|6056.96|6056.26|6056.46|6055.76|240
1737940360000|2025-01-27 01:12:40|6056.71|6056.01|6056.46|6055.76|6056.71|6056.01|6056.46|6055.76|53
1737940370000|2025-01-27 01:12:50|6056.71|6056.01|6056.71|6056.01|6056.71|6056.01|6056.71|6056.01|23
1737940380000|2025-01-27 01:13:00|6056.46|6055.76|6056.58|6055.88|6056.71|6056.01|6056.46|6055.76|56
1737940390000|2025-01-27 01:13:10|6056.46|6055.76|6056.33|6055.63|6056.58|6055.88|6056.33|6055.63|31
1737940400000|2025-01-27 01:13:20|6056.21|6055.51|6056.46|6055.76|6056.46|6055.76|6056.21|6055.51|42
1737940410000|2025-01-27 01:13:30|6056.71|6056.01|6055.96|6055.26|6056.71|6056.01|6055.96|6055.26|88
1737940420000|2025-01-27 01:13:40|6055.71|6055.01|6055.71|6055.01|6055.71|6055.01|6055.71|6055.01|41
1737940430000|2025-01-27 01:13:50|6055.46|6054.76|6055.21|6054.51|6055.46|6054.76|6055.08|6054.38|47
1737940440000|2025-01-27 01:14:00|6055.46|6054.76|6055.58|6054.88|6055.71|6055.01|6055.46|6054.76|46
1737940450000|2025-01-27 01:14:10|6055.46|6054.76|6055.71|6055.01|6055.71|6055.01|6055.46|6054.76|17
1737940460000|2025-01-27 01:14:20|6055.58|6054.88|6055.71|6055.01|6055.71|6055.01|6055.46|6054.76|40
1737940470000|2025-01-27 01:14:30|6055.46|6054.76|6055.46|6054.76|6055.46|6054.76|6055.33|6054.63|42
1737940480000|2025-01-27 01:14:40|||||||||21
1737940490000|2025-01-27 01:14:50|||||||||3
1737940500000|2025-01-27 01:15:00|6055.71|6055.01|6055.46|6054.76|6055.71|6055.01|6055.46|6054.76|50
1737940510000|2025-01-27 01:15:10|6055.33|6054.63|6054.83|6054.13|6055.33|6054.63|6054.71|6054.01|58
1737940520000|2025-01-27 01:15:20|6054.71|6054.01|6054.21|6053.51|6054.71|6054.01|6053.96|6053.26|122
1737940530000|2025-01-27 01:15:30|6054.46|6053.76|6054.46|6053.76|6054.46|6053.76|6054.21|6053.51|53
1737940540000|2025-01-27 01:15:40|6054.58|6053.88|6054.21|6053.51|6054.71|6054.01|6054.21|6053.51|45
1737940550000|2025-01-27 01:15:50|6053.96|6053.26|6054.21|6053.51|6054.21|6053.51|6053.96|6053.26|28
1737940560000|2025-01-27 01:16:00|6054.33|6053.63|6054.71|6054.01|6054.71|6054.01|6054.33|6053.63|35
1737940570000|2025-01-27 01:16:10|6054.96|6054.26|6054.96|6054.26|6054.96|6054.26|6054.71|6054.01|22
1737940580000|2025-01-27 01:16:20|||||||||27
1737940590000|2025-01-27 01:16:30|6054.71|6054.01|6054.71|6054.01|6054.96|6054.26|6054.71|6054.01|26
1737940600000|2025-01-27 01:16:40|||||||||3
1737940610000|2025-01-27 01:16:50|6054.46|6053.76|6054.71|6054.01|6054.71|6054.01|6054.46|6053.76|45
1737940620000|2025-01-27 01:17:00|6054.96|6054.26|6055.46|6054.76|6055.46|6054.76|6054.96|6054.26|23
1737940630000|2025-01-27 01:17:10|6055.21|6054.51|6055.21|6054.51|6055.21|6054.51|6055.21|6054.51|14
1737940640000|2025-01-27 01:17:20|6055.46|6054.76|6055.21|6054.51|6055.46|6054.76|6055.21|6054.51|51
1737940650000|2025-01-27 01:17:30|||||||||30
1737940660000|2025-01-27 01:17:40|6055.08|6054.38|6054.96|6054.26|6055.08|6054.38|6054.96|6054.26|7
1737940670000|2025-01-27 01:17:50|6055.08|6054.38|6054.96|6054.26|6055.08|6054.38|6054.96|6054.26|25
1737940680000|2025-01-27 01:18:00|6055.21|6054.51|6055.96|6055.26|6055.96|6055.26|6055.21|6054.51|58
1737940690000|2025-01-27 01:18:10|6056.08|6055.38|6055.96|6055.26|6056.08|6055.38|6055.96|6055.26|18
1737940700000|2025-01-27 01:18:20|6055.71|6055.01|6054.96|6054.26|6055.71|6055.01|6054.83|6054.13|74
1737940710000|2025-01-27 01:18:30|6054.83|6054.13|6055.21|6054.51|6055.46|6054.76|6054.71|6054.01|34
1737940720000|2025-01-27 01:18:40|6055.33|6054.63|6055.46|6054.76|6055.71|6055.01|6055.21|6054.51|21
1737940730000|2025-01-27 01:18:50|6055.21|6054.51|6055.21|6054.51|6055.46|6054.76|6055.21|6054.51|10
1737940740000|2025-01-27 01:19:00|6055.33|6054.63|6055.46|6054.76|6055.46|6054.76|6055.21|6054.51|15
1737940750000|2025-01-27 01:19:10|||||||||7
1737940760000|2025-01-27 01:19:20|||||||||8
1737940770000|2025-01-27 01:19:30|6055.96|6055.26|6056.21|6055.51|6056.21|6055.51|6055.96|6055.26|51
1737940780000|2025-01-27 01:19:40|6055.96|6055.26|6055.96|6055.26|6056.21|6055.51|6055.96|6055.26|18
1737940790000|2025-01-27 01:19:50|6056.21|6055.51|6056.21|6055.51|6056.21|6055.51|6056.21|6055.51|16
1737940800000|2025-01-27 01:20:00|||||||||4
1737940810000|2025-01-27 01:20:10|6055.96|6055.26|6056.21|6055.51|6056.33|6055.63|6055.96|6055.26|84
1737940820000|2025-01-27 01:20:20|6055.71|6055.01|6055.46|6054.76|6055.71|6055.01|6055.21|6054.51|166
1737940830000|2025-01-27 01:20:30|6055.21|6054.51|6055.46|6054.76|6055.46|6054.76|6055.21|6054.51|15
1737940840000|2025-01-27 01:20:40|6055.33|6054.63|6055.46|6054.76|6055.58|6054.88|6055.33|6054.63|21
1737940850000|2025-01-27 01:20:50|6055.21|6054.51|6054.96|6054.26|6055.21|6054.51|6054.96|6054.26|58
1737940860000|2025-01-27 01:21:00|6055.21|6054.51|6054.96|6054.26|6055.21|6054.51|6054.96|6054.26|31
1737940870000|2025-01-27 01:21:10|6055.21|6054.51|6055.08|6054.38|6055.21|6054.51|6054.96|6054.26|18
1737940880000|2025-01-27 01:21:20|6055.21|6054.51|6055.46|6054.76|6055.46|6054.76|6054.96|6054.26|58
1737940890000|2025-01-27 01:21:30|6055.21|6054.51|6054.71|6054.01|6055.21|6054.51|6054.46|6053.76|178
1737940900000|2025-01-27 01:21:40|||||||||5
1737940910000|2025-01-27 01:21:50|6054.46|6053.76|6053.96|6053.26|6054.46|6053.76|6053.96|6053.26|107
1737940920000|2025-01-27 01:22:00|||||||||23
1737940930000|2025-01-27 01:22:10|6053.71|6053.01|6053.46|6052.76|6053.96|6053.26|6053.46|6052.76|62
1737940940000|2025-01-27 01:22:20|6053.71|6053.01|6053.21|6052.51|6053.71|6053.01|6053.21|6052.51|59
1737940950000|2025-01-27 01:22:30|6052.96|6052.26|6053.46|6052.76|6053.46|6052.76|6052.71|6052.01|75
1737940960000|2025-01-27 01:22:40|6052.96|6052.26|6052.96|6052.26|6053.21|6052.51|6052.96|6052.26|26
1737940970000|2025-01-27 01:22:50|6053.21|6052.51|6052.96|6052.26|6053.21|6052.51|6052.96|6052.26|14
1737940980000|2025-01-27 01:23:00|6053.08|6052.38|6053.21|6052.51|6053.21|6052.51|6052.96|6052.26|14
1737940990000|2025-01-27 01:23:10|6053.46|6052.76|6053.33|6052.63|6053.46|6052.76|6053.21|6052.51|52
1737941000000|2025-01-27 01:23:20|6053.21|6052.51|6052.96|6052.26|6053.46|6052.76|6052.71|6052.01|86
1737941010000|2025-01-27 01:23:30|6052.83|6052.13|6053.46|6052.76|6053.46|6052.76|6052.71|6052.01|34
1737941020000|2025-01-27 01:23:40|||||||||15
1737941030000|2025-01-27 01:23:50|6053.71|6053.01|6053.96|6053.26|6053.96|6053.26|6053.71|6053.01|18
1737941040000|2025-01-27 01:24:00|6053.83|6053.13|6053.96|6053.26|6054.21|6053.51|6053.71|6053.01|32
1737941050000|2025-01-27 01:24:10|6053.71|6053.01|6053.21|6052.51|6053.83|6053.13|6053.21|6052.51|79
1737941060000|2025-01-27 01:24:20|6052.96|6052.26|6052.96|6052.26|6053.08|6052.38|6052.96|6052.26|57
1737941070000|2025-01-27 01:24:30|6053.21|6052.51|6053.21|6052.51|6053.21|6052.51|6052.96|6052.26|5
1737941080000|2025-01-27 01:24:40|6053.08|6052.38|6052.96|6052.26|6053.08|6052.38|6052.96|6052.26|7
1737941090000|2025-01-27 01:24:50|6052.71|6052.01|6053.46|6052.76|6053.46|6052.76|6052.71|6052.01|47
1737941110000|2025-01-27 01:25:10|6053.71|6053.01|6052.96|6052.26|6053.71|6053.01|6052.96|6052.26|224
1737941120000|2025-01-27 01:25:20|6052.71|6052.01|6052.46|6051.76|6052.71|6052.01|6052.21|6051.51|77
1737941130000|2025-01-27 01:25:30|6052.33|6051.63|6052.46|6051.76|6052.46|6051.76|6052.33|6051.63|85
1737941140000|2025-01-27 01:25:40|6052.96|6052.26|6052.71|6052.01|6052.96|6052.26|6052.71|6052.01|50
1737941150000|2025-01-27 01:25:50|6052.96|6052.26|6052.96|6052.26|6052.96|6052.26|6052.96|6052.26|12
1737941160000|2025-01-27 01:26:00|6052.71|6052.01|6052.96|6052.26|6052.96|6052.26|6052.71|6052.01|53
1737941170000|2025-01-27 01:26:10|6053.46|6052.76|6053.71|6053.01|6053.96|6053.26|6053.46|6052.76|143
1737941180000|2025-01-27 01:26:20|6053.83|6053.13|6053.71|6053.01|6053.83|6053.13|6053.46|6052.76|27
1737941190000|2025-01-27 01:26:30|6053.96|6053.26|6053.96|6053.26|6053.96|6053.26|6053.96|6053.26|17
1737941200000|2025-01-27 01:26:40|6054.21|6053.51|6053.96|6053.26|6054.21|6053.51|6053.96|6053.26|16
1737941210000|2025-01-27 01:26:50|6054.08|6053.38|6054.21|6053.51|6054.21|6053.51|6053.96|6053.26|14
1737941220000|2025-01-27 01:27:00|6053.96|6053.26|6054.08|6053.38|6054.21|6053.51|6053.71|6053.01|48
1737941230000|2025-01-27 01:27:10|6053.96|6053.26|6053.71|6053.01|6053.96|6053.26|6053.71|6053.01|22
1737941240000|2025-01-27 01:27:20|6053.58|6052.88|6053.71|6053.01|6053.71|6053.01|6053.46|6052.76|24
1737941250000|2025-01-27 01:27:30|6052.96|6052.26|6053.21|6052.51|6053.21|6052.51|6052.96|6052.26|58
1737941270000|2025-01-27 01:27:50|||||||||16
1737941280000|2025-01-27 01:28:00|6052.96|6052.26|6052.71|6052.01|6052.96|6052.26|6052.71|6052.01|17
1737941290000|2025-01-27 01:28:10|6052.46|6051.76|6051.96|6051.26|6052.46|6051.76|6051.71|6051.01|163
1737941300000|2025-01-27 01:28:20|6051.71|6051.01|6051.21|6050.51|6051.71|6051.01|6050.96|6050.26|149
1737941310000|2025-01-27 01:28:30|6051.33|6050.63|6051.21|6050.51|6051.46|6050.76|6050.96|6050.26|121
1737941320000|2025-01-27 01:28:40|6050.96|6050.26|6050.71|6050.01|6050.96|6050.26|6050.71|6050.01|35
1737941330000|2025-01-27 01:28:50|6050.58|6049.88|6050.46|6049.76|6050.71|6050.01|6050.46|6049.76|72
1737941340000|2025-01-27 01:29:00|6050.21|6049.51|6050.58|6049.88|6050.58|6049.88|6050.08|6049.38|70
1737941350000|2025-01-27 01:29:10|6050.71|6050.01|6050.96|6050.26|6050.96|6050.26|6050.46|6049.76|38
1737941360000|2025-01-27 01:29:20|6051.46|6050.76|6051.21|6050.51|6051.58|6050.88|6050.96|6050.26|65
1737941370000|2025-01-27 01:29:30|6051.33|6050.63|6051.46|6050.76|6051.58|6050.88|6051.21|6050.51|52
1737941380000|2025-01-27 01:29:40|6051.71|6051.01|6051.71|6051.01|6051.71|6051.01|6051.71|6051.01|19
1737941390000|2025-01-27 01:29:50|6051.46|6050.76|6051.46|6050.76|6051.58|6050.88|6051.46|6050.76|17
1737941400000|2025-01-27 01:30:00|6051.21|6050.51|6050.96|6050.26|6051.46|6050.76|6050.96|6050.26|67
1737941410000|2025-01-27 01:30:10|6051.08|6050.38|6051.46|6050.76|6051.71|6051.01|6051.08|6050.38|25
1737941420000|2025-01-27 01:30:20|6051.21|6050.51|6050.71|6050.01|6051.21|6050.51|6050.71|6050.01|53
1737941430000|2025-01-27 01:30:30|6050.46|6049.76|6050.96|6050.26|6050.96|6050.26|6050.21|6049.51|72
1737941440000|2025-01-27 01:30:40|6051.21|6050.51|6051.21|6050.51|6051.21|6050.51|6050.96|6050.26|39
1737941450000|2025-01-27 01:30:50|6051.08|6050.38|6051.21|6050.51|6051.71|6051.01|6051.08|6050.38|55
1737941460000|2025-01-27 01:31:00|6051.46|6050.76|6051.46|6050.76|6051.46|6050.76|6051.46|6050.76|30
1737941470000|2025-01-27 01:31:10|6051.71|6051.01|6051.46|6050.76|6051.71|6051.01|6051.33|6050.63|22
1737941480000|2025-01-27 01:31:20|6051.58|6050.88|6051.71|6051.01|6051.71|6051.01|6051.46|6050.76|11
1737941490000|2025-01-27 01:31:30|6051.46|6050.76|6051.46|6050.76|6051.71|6051.01|6051.46|6050.76|16
1737941500000|2025-01-27 01:31:40|6051.21|6050.51|6051.46|6050.76|6051.46|6050.76|6051.21|6050.51|138
1737941510000|2025-01-27 01:31:50|6051.33|6050.63|6051.46|6050.76|6051.71|6051.01|6051.33|6050.63|18
1737941520000|2025-01-27 01:32:00|6051.21|6050.51|6051.96|6051.26|6051.96|6051.26|6051.21|6050.51|59
1737941530000|2025-01-27 01:32:10|6051.83|6051.13|6051.21|6050.51|6051.96|6051.26|6051.21|6050.51|43
1737941540000|2025-01-27 01:32:20|6050.96|6050.26|6051.21|6050.51|6051.46|6050.76|6050.96|6050.26|37
1737941550000|2025-01-27 01:32:30|6051.33|6050.63|6050.71|6050.01|6051.33|6050.63|6050.71|6050.01|40
1737941560000|2025-01-27 01:32:40|6050.83|6050.13|6050.71|6050.01|6050.96|6050.26|6050.71|6050.01|47
1737941570000|2025-01-27 01:32:50|6050.46|6049.76|6050.71|6050.01|6050.71|6050.01|6050.46|6049.76|36
1737941580000|2025-01-27 01:33:00|6050.58|6049.88|6050.46|6049.76|6050.96|6050.26|6050.21|6049.51|127
1737941590000|2025-01-27 01:33:10|6050.71|6050.01|6050.71|6050.01|6050.71|6050.01|6050.71|6050.01|20
1737941600000|2025-01-27 01:33:20|6050.83|6050.13|6050.21|6049.51|6050.96|6050.26|6050.21|6049.51|23
1737941610000|2025-01-27 01:33:30|6049.96|6049.26|6049.96|6049.26|6050.21|6049.51|6049.96|6049.26|65
1737941620000|2025-01-27 01:33:40|6050.08|6049.38|6050.46|6049.76|6050.46|6049.76|6049.96|6049.26|35
1737941630000|2025-01-27 01:33:50|6049.96|6049.26|6049.96|6049.26|6050.08|6049.38|6049.96|6049.26|28
1737941640000|2025-01-27 01:34:00|6049.83|6049.13|6049.71|6049.01|6049.96|6049.26|6049.71|6049.01|17
1737941650000|2025-01-27 01:34:10|6049.96|6049.26|6049.71|6049.01|6049.96|6049.26|6049.71|6049.01|13
1737941660000|2025-01-27 01:34:20|6049.58|6048.88|6048.96|6048.26|6049.71|6049.01|6048.21|6047.51|252
1737941670000|2025-01-27 01:34:30|6049.08|6048.38|6048.71|6048.01|6049.21|6048.51|6048.46|6047.76|62
1737941680000|2025-01-27 01:34:40|6048.96|6048.26|6048.83|6048.13|6049.21|6048.51|6048.71|6048.01|48
1737941690000|2025-01-27 01:34:50|6048.21|6047.51|6048.21|6047.51|6048.46|6047.76|6047.71|6047.01|260
1737941700000|2025-01-27 01:35:00|6048.08|6047.38|6048.21|6047.51|6048.33|6047.63|6047.33|6046.63|234
1737941710000|2025-01-27 01:35:10|6048.08|6047.38|6047.71|6047.01|6048.21|6047.51|6047.46|6046.76|82
1737941720000|2025-01-27 01:35:20|6047.83|6047.13|6047.33|6046.63|6047.96|6047.26|6047.33|6046.63|42
1737941730000|2025-01-27 01:35:30|6047.46|6046.76|6047.21|6046.51|6047.46|6046.76|6047.08|6046.38|92
1737941740000|2025-01-27 01:35:40|6047.08|6046.38|6047.71|6047.01|6047.71|6047.01|6046.96|6046.26|99
1737941750000|2025-01-27 01:35:50|6047.46|6046.76|6046.96|6046.26|6047.71|6047.01|6045.96|6045.26|312
1737941760000|2025-01-27 01:36:00|6046.71|6046.01|6046.46|6045.76|6046.83|6046.13|6046.08|6045.38|87
1737941770000|2025-01-27 01:36:10|6046.33|6045.63|6045.71|6045.01|6046.33|6045.63|6045.71|6045.01|194
1737941780000|2025-01-27 01:36:20|6045.46|6044.76|6046.46|6045.76|6046.71|6046.01|6044.96|6044.26|210
1737941790000|2025-01-27 01:36:30|6046.21|6045.51|6045.96|6045.26|6046.46|6045.76|6045.96|6045.26|59
1737941800000|2025-01-27 01:36:40|6045.71|6045.01|6045.96|6045.26|6046.08|6045.38|6045.71|6045.01|139
1737941810000|2025-01-27 01:36:50|6046.21|6045.51|6046.71|6046.01|6046.71|6046.01|6046.21|6045.51|41
1737941820000|2025-01-27 01:37:00|6046.33|6045.63|6046.21|6045.51|6046.33|6045.63|6045.96|6045.26|46
1737941830000|2025-01-27 01:37:10|6045.96|6045.26|6046.21|6045.51|6046.33|6045.63|6045.96|6045.26|24
1737941840000|2025-01-27 01:37:20|6045.96|6045.26|6045.96|6045.26|6046.21|6045.51|6045.96|6045.26|41
1737941850000|2025-01-27 01:37:30|6044.71|6044.01|6045.46|6044.76|6045.46|6044.76|6044.46|6043.76|237
1737941860000|2025-01-27 01:37:40|6045.71|6045.01|6046.46|6045.76|6046.46|6045.76|6045.58|6044.88|54
1737941870000|2025-01-27 01:37:50|6046.58|6045.88|6046.46|6045.76|6046.71|6046.01|6046.21|6045.51|85
1737941880000|2025-01-27 01:38:00|6046.71|6046.01|6047.96|6047.26|6047.96|6047.26|6046.71|6046.01|144
1737941890000|2025-01-27 01:38:10|6047.83|6047.13|6047.71|6047.01|6047.83|6047.13|6047.71|6047.01|61
1737941900000|2025-01-27 01:38:20|6047.46|6046.76|6047.71|6047.01|6048.08|6047.38|6047.46|6046.76|129
1737941910000|2025-01-27 01:38:30|6047.96|6047.26|6048.21|6047.51|6048.21|6047.51|6047.96|6047.26|39
1737941920000|2025-01-27 01:38:40|6048.46|6047.76|6048.21|6047.51|6048.46|6047.76|6047.96|6047.26|43
1737941930000|2025-01-27 01:38:50|6047.96|6047.26|6048.08|6047.38|6048.21|6047.51|6047.96|6047.26|32
1737941940000|2025-01-27 01:39:00|6047.96|6047.26|6048.08|6047.38|6048.46|6047.76|6047.96|6047.26|87
1737941950000|2025-01-27 01:39:10|6048.21|6047.51|6047.21|6046.51|6048.46|6047.76|6047.21|6046.51|55
1737941960000|2025-01-27 01:39:20|6047.33|6046.63|6046.83|6046.13|6047.71|6047.01|6046.71|6046.01|82
1737941970000|2025-01-27 01:39:30|6046.71|6046.01|6046.21|6045.51|6046.71|6046.01|6046.21|6045.51|67
1737941980000|2025-01-27 01:39:40|6046.46|6045.76|6046.46|6045.76|6046.71|6046.01|6046.21|6045.51|53
1737941990000|2025-01-27 01:39:50|6046.21|6045.51|6046.46|6045.76|6046.58|6045.88|6045.96|6045.26|73
1737942000000|2025-01-27 01:40:00|6046.21|6045.51|6045.71|6045.01|6046.21|6045.51|6045.71|6045.01|85
1737942010000|2025-01-27 01:40:10|6045.96|6045.26|6046.46|6045.76|6046.46|6045.76|6045.83|6045.13|65
1737942020000|2025-01-27 01:40:20|6046.33|6045.63|6046.71|6046.01|6046.71|6046.01|6046.21|6045.51|63
1737942030000|2025-01-27 01:40:30|6046.96|6046.26|6046.96|6046.26|6046.96|6046.26|6046.46|6045.76|64
1737942040000|2025-01-27 01:40:40|6047.21|6046.51|6047.58|6046.88|6047.71|6047.01|6047.21|6046.51|66
1737942050000|2025-01-27 01:40:50|6047.71|6047.01|6047.33|6046.63|6047.71|6047.01|6047.21|6046.51|24
1737942060000|2025-01-27 01:41:00|6047.21|6046.51|6047.71|6047.01|6047.71|6047.01|6047.21|6046.51|25
1737942070000|2025-01-27 01:41:10|6047.46|6046.76|6045.96|6045.26|6047.46|6046.76|6045.96|6045.26|89
1737942080000|2025-01-27 01:41:20|6046.21|6045.51|6046.71|6046.01|6046.71|6046.01|6046.21|6045.51|43
1737942090000|2025-01-27 01:41:30|6046.46|6045.76|6046.71|6046.01|6046.71|6046.01|6046.46|6045.76|10
1737942100000|2025-01-27 01:41:40|6046.58|6045.88|6046.58|6045.88|6046.96|6046.26|6046.58|6045.88|30
1737942110000|2025-01-27 01:41:50|6046.46|6045.76|6046.58|6045.88|6046.58|6045.88|6046.21|6045.51|29
1737942120000|2025-01-27 01:42:00|6046.71|6046.01|6045.46|6044.76|6046.71|6046.01|6045.46|6044.76|93
1737942130000|2025-01-27 01:42:10|6045.33|6044.63|6045.46|6044.76|6045.46|6044.76|6045.21|6044.51|34
1737942140000|2025-01-27 01:42:20|6045.21|6044.51|6045.21|6044.51|6045.46|6044.76|6045.21|6044.51|39
1737942150000|2025-01-27 01:42:30|6045.08|6044.38|6043.46|6042.76|6045.21|6044.51|6043.21|6042.51|329
1737942160000|2025-01-27 01:42:40|6043.21|6042.51|6043.46|6042.76|6043.46|6042.76|6042.71|6042.01|456
1737942170000|2025-01-27 01:42:50|6043.71|6043.01|6042.96|6042.26|6043.96|6043.26|6042.46|6041.76|204
1737942180000|2025-01-27 01:43:00|6042.83|6042.13|6043.21|6042.51|6043.46|6042.76|6042.71|6042.01|133
1737942190000|2025-01-27 01:43:10|6043.71|6043.01|6043.96|6043.26|6044.21|6043.51|6043.58|6042.88|92
1737942200000|2025-01-27 01:43:20|6044.08|6043.38|6044.21|6043.51|6044.21|6043.51|6043.96|6043.26|61
1737942210000|2025-01-27 01:43:30|6044.46|6043.76|6044.21|6043.51|6044.46|6043.76|6043.96|6043.26|75
1737942220000|2025-01-27 01:43:40|6044.46|6043.76|6044.71|6044.01|6044.71|6044.01|6044.08|6043.38|71
1737942230000|2025-01-27 01:43:50|6044.58|6043.88|6044.71|6044.01|6044.71|6044.01|6044.46|6043.76|25
1737942240000|2025-01-27 01:44:00|6044.96|6044.26|6044.96|6044.26|6045.46|6044.76|6044.96|6044.26|59
1737942250000|2025-01-27 01:44:10|6045.21|6044.51|6045.21|6044.51|6045.33|6044.63|6044.58|6043.88|57
1737942260000|2025-01-27 01:44:20|6045.33|6044.63|6045.96|6045.26|6045.96|6045.26|6045.21|6044.51|70
1737942270000|2025-01-27 01:44:30|6045.71|6045.01|6045.21|6044.51|6045.71|6045.01|6045.21|6044.51|32
1737942280000|2025-01-27 01:44:40|6045.08|6044.38|6044.96|6044.26|6045.21|6044.51|6044.96|6044.26|9
1737942290000|2025-01-27 01:44:50|6044.83|6044.13|6045.21|6044.51|6045.21|6044.51|6044.46|6043.76|45
1737942300000|2025-01-27 01:45:00|6045.08|6044.38|6043.96|6043.26|6045.21|6044.51|6043.96|6043.26|155
1737942310000|2025-01-27 01:45:10|6044.21|6043.51|6044.58|6043.88|6044.71|6044.01|6044.08|6043.38|111
1737942320000|2025-01-27 01:45:20|6044.71|6044.01|6044.46|6043.76|6044.71|6044.01|6044.46|6043.76|10
1737942330000|2025-01-27 01:45:30|6044.71|6044.01|6044.96|6044.26|6045.08|6044.38|6044.58|6043.88|17
1737942340000|2025-01-27 01:45:40|6044.71|6044.01|6044.83|6044.13|6044.96|6044.26|6044.71|6044.01|11
1737942350000|2025-01-27 01:45:50|6044.71|6044.01|6045.21|6044.51|6045.21|6044.51|6044.71|6044.01|58
1737942360000|2025-01-27 01:46:00|6044.96|6044.26|6044.46|6043.76|6044.96|6044.26|6043.96|6043.26|70
1737942370000|2025-01-27 01:46:10|6044.71|6044.01|6044.46|6043.76|6044.71|6044.01|6044.33|6043.63|22
1737942380000|2025-01-27 01:46:20|6044.33|6043.63|6043.96|6043.26|6044.58|6043.88|6043.96|6043.26|37
1737942390000|2025-01-27 01:46:30|6043.83|6043.13|6043.21|6042.51|6043.83|6043.13|6043.08|6042.38|73
1737942400000|2025-01-27 01:46:40|6042.96|6042.26|6042.71|6042.01|6042.96|6042.26|6042.71|6042.01|66
1737942410000|2025-01-27 01:46:50|6042.21|6041.51|6041.21|6040.51|6042.21|6041.51|6041.21|6040.51|230
1737942420000|2025-01-27 01:47:00|6040.96|6040.26|6041.21|6040.51|6041.96|6041.26|6040.96|6040.26|239
1737942430000|2025-01-27 01:47:10|6041.33|6040.63|6041.21|6040.51|6041.46|6040.76|6041.21|6040.51|90
1737942440000|2025-01-27 01:47:20|6041.46|6040.76|6041.71|6041.01|6041.96|6041.26|6041.21|6040.51|120
1737942450000|2025-01-27 01:47:30|6042.21|6041.51|6042.83|6042.13|6043.08|6042.38|6042.21|6041.51|146
1737942460000|2025-01-27 01:47:40|6042.71|6042.01|6043.21|6042.51|6043.21|6042.51|6042.71|6042.01|52
1737942470000|2025-01-27 01:47:50|6043.33|6042.63|6043.46|6042.76|6043.46|6042.76|6043.21|6042.51|50
1737942480000|2025-01-27 01:48:00|6043.71|6043.01|6043.46|6042.76|6043.71|6043.01|6043.21|6042.51|89
1737942490000|2025-01-27 01:48:10|6043.71|6043.01|6043.46|6042.76|6043.71|6043.01|6043.46|6042.76|12
1737942500000|2025-01-27 01:48:20|6043.33|6042.63|6043.33|6042.63|6043.33|6042.63|6043.33|6042.63|22
1737942510000|2025-01-27 01:48:30|6043.21|6042.51|6043.21|6042.51|6043.46|6042.76|6042.96|6042.26|14
1737942520000|2025-01-27 01:48:40|6043.46|6042.76|6041.96|6041.26|6043.46|6042.76|6041.96|6041.26|171
1737942530000|2025-01-27 01:48:50|6042.21|6041.51|6042.46|6041.76|6042.46|6041.76|6041.71|6041.01|179
1737942540000|2025-01-27 01:49:00|6042.33|6041.63|6041.96|6041.26|6042.46|6041.76|6041.96|6041.26|37
1737942550000|2025-01-27 01:49:10|6041.83|6041.13|6041.83|6041.13|6041.96|6041.26|6041.83|6041.13|12
1737942560000|2025-01-27 01:49:20|6042.08|6041.38|6041.83|6041.13|6042.21|6041.51|6041.71|6041.01|36
1737942570000|2025-01-27 01:49:30|6041.96|6041.26|6040.21|6039.51|6041.96|6041.26|6039.96|6039.26|269
1737942580000|2025-01-27 01:49:40|6040.33|6039.63|6040.96|6040.26|6041.33|6040.63|6040.21|6039.51|125
1737942590000|2025-01-27 01:49:50|6041.08|6040.38|6040.83|6040.13|6041.08|6040.38|6040.83|6040.13|59
1737942600000|2025-01-27 01:50:00|6040.46|6039.76|6040.96|6040.26|6040.96|6040.26|6040.08|6039.38|96
1737942610000|2025-01-27 01:50:10|6041.08|6040.38|6040.96|6040.26|6041.33|6040.63|6040.83|6040.13|87
1737942620000|2025-01-27 01:50:20|6040.83|6040.13|6040.08|6039.38|6040.83|6040.13|6040.08|6039.38|243
1737942630000|2025-01-27 01:50:30|6039.96|6039.26|6040.46|6039.76|6040.46|6039.76|6039.71|6039.01|94
1737942640000|2025-01-27 01:50:40|6040.71|6040.01|6040.96|6040.26|6040.96|6040.26|6039.83|6039.13|410
1737942650000|2025-01-27 01:50:50|6040.71|6040.01|6039.96|6039.26|6040.83|6040.13|6039.71|6039.01|210
1737942660000|2025-01-27 01:51:00|6040.21|6039.51|6039.96|6039.26|6040.46|6039.76|6039.71|6039.01|135
1737942670000|2025-01-27 01:51:10|6040.08|6039.38|6040.96|6040.26|6041.08|6040.38|6039.96|6039.26|71
1737942680000|2025-01-27 01:51:20|6041.08|6040.38|6041.21|6040.51|6041.21|6040.51|6040.96|6040.26|25
1737942690000|2025-01-27 01:51:30|6041.46|6040.76|6041.71|6041.01|6041.83|6041.13|6040.96|6040.26|95
1737942700000|2025-01-27 01:51:40|6041.96|6041.26|6042.21|6041.51|6042.21|6041.51|6041.96|6041.26|80
1737942710000|2025-01-27 01:51:50|6041.96|6041.26|6042.96|6042.26|6043.08|6042.38|6041.96|6041.26|80
1737942720000|2025-01-27 01:52:00|6043.21|6042.51|6043.96|6043.26|6044.08|6043.38|6043.21|6042.51|86
1737942730000|2025-01-27 01:52:10|6044.08|6043.38|6044.21|6043.51|6044.33|6043.63|6043.96|6043.26|90
1737942740000|2025-01-27 01:52:20|6044.08|6043.38|6043.71|6043.01|6044.08|6043.38|6043.46|6042.76|47
1737942750000|2025-01-27 01:52:30|6043.96|6043.26|6044.21|6043.51|6044.21|6043.51|6043.71|6043.01|110
1737942760000|2025-01-27 01:52:40|6044.46|6043.76|6044.83|6044.13|6045.08|6044.38|6044.46|6043.76|152
1737942770000|2025-01-27 01:52:50|6044.96|6044.26|6044.96|6044.26|6045.21|6044.51|6044.96|6044.26|45
1737942780000|2025-01-27 01:53:00|6044.71|6044.01|6044.71|6044.01|6044.96|6044.26|6044.21|6043.51|94
1737942790000|2025-01-27 01:53:10|6044.46|6043.76|6044.46|6043.76|6044.46|6043.76|6044.46|6043.76|10
1737942800000|2025-01-27 01:53:20|6044.33|6043.63|6043.71|6043.01|6044.33|6043.63|6043.46|6042.76|105
1737942810000|2025-01-27 01:53:30|6043.46|6042.76|6043.96|6043.26|6043.96|6043.26|6043.46|6042.76|75
1737942820000|2025-01-27 01:53:40|6044.08|6043.38|6044.21|6043.51|6044.21|6043.51|6044.08|6043.38|16
1737942830000|2025-01-27 01:53:50|6044.08|6043.38|6044.21|6043.51|6044.21|6043.51|6044.08|6043.38|6
1737942840000|2025-01-27 01:54:00|6044.33|6043.63|6043.96|6043.26|6044.46|6043.76|6043.96|6043.26|59
1737942850000|2025-01-27 01:54:10|6043.71|6043.01|6043.71|6043.01|6043.96|6043.26|6043.71|6043.01|40
1737942860000|2025-01-27 01:54:20|6043.58|6042.88|6043.96|6043.26|6043.96|6043.26|6043.46|6042.76|32
1737942870000|2025-01-27 01:54:30|6043.83|6043.13|6043.96|6043.26|6043.96|6043.26|6043.71|6043.01|9
1737942880000|2025-01-27 01:54:40|6044.08|6043.38|6044.46|6043.76|6044.46|6043.76|6044.08|6043.38|22
1737942890000|2025-01-27 01:54:50|6044.71|6044.01|6044.71|6044.01|6044.71|6044.01|6044.71|6044.01|43
1737942900000|2025-01-27 01:55:00|6044.96|6044.26|6044.46|6043.76|6044.96|6044.26|6044.33|6043.63|34
1737942910000|2025-01-27 01:55:10|6044.33|6043.63|6042.96|6042.26|6044.46|6043.76|6042.96|6042.26|186
1737942920000|2025-01-27 01:55:20|6043.21|6042.51|6043.21|6042.51|6043.21|6042.51|6043.08|6042.38|17
1737942930000|2025-01-27 01:55:30|6043.33|6042.63|6043.71|6043.01|6043.71|6043.01|6043.21|6042.51|79
1737942940000|2025-01-27 01:55:40|6044.46|6043.76|6044.71|6044.01|6044.96|6044.26|6044.46|6043.76|98
1737942950000|2025-01-27 01:55:50|||||||||32
1737942960000|2025-01-27 01:56:00|6044.83|6044.13|6044.96|6044.26|6045.21|6044.51|6044.83|6044.13|25
1737942970000|2025-01-27 01:56:10|6044.71|6044.01|6044.46|6043.76|6044.71|6044.01|6044.46|6043.76|17
1737942980000|2025-01-27 01:56:20|6044.58|6043.88|6044.96|6044.26|6044.96|6044.26|6044.58|6043.88|15
1737942990000|2025-01-27 01:56:30|6045.33|6044.63|6045.71|6045.01|6045.71|6045.01|6045.08|6044.38|74
1737943000000|2025-01-27 01:56:40|6045.46|6044.76|6045.21|6044.51|6045.46|6044.76|6045.21|6044.51|30
1737943010000|2025-01-27 01:56:50|6045.46|6044.76|6045.21|6044.51|6045.71|6045.01|6044.96|6044.26|70
1737943020000|2025-01-27 01:57:00|6044.71|6044.01|6044.58|6043.88|6044.71|6044.01|6044.58|6043.88|43
1737943030000|2025-01-27 01:57:10|6044.46|6043.76|6043.71|6043.01|6044.46|6043.76|6043.71|6043.01|31
1737943040000|2025-01-27 01:57:20|6043.46|6042.76|6043.46|6042.76|6043.71|6043.01|6043.33|6042.63|68
1737943050000|2025-01-27 01:57:30|6043.58|6042.88|6044.08|6043.38|6044.21|6043.51|6043.58|6042.88|46
1737943060000|2025-01-27 01:57:40|6044.21|6043.51|6043.96|6043.26|6044.21|6043.51|6043.96|6043.26|20
1737943070000|2025-01-27 01:57:50|6043.71|6043.01|6043.71|6043.01|6043.96|6043.26|6043.71|6043.01|21
1737943080000|2025-01-27 01:58:00|6043.96|6043.26|6044.46|6043.76|6044.46|6043.76|6043.83|6043.13|22
1737943090000|2025-01-27 01:58:10|6044.33|6043.63|6045.21|6044.51|6045.21|6044.51|6044.33|6043.63|59
1737943100000|2025-01-27 01:58:20|6044.83|6044.13|6044.71|6044.01|6044.96|6044.26|6044.71|6044.01|71
1737943110000|2025-01-27 01:58:30|||||||||11
1737943120000|2025-01-27 01:58:40|6044.96|6044.26|6044.21|6043.51|6044.96|6044.26|6044.21|6043.51|39
1737943130000|2025-01-27 01:58:50|6043.96|6043.26|6044.21|6043.51|6044.21|6043.51|6043.96|6043.26|23
1737943140000|2025-01-27 01:59:00|6044.08|6043.38|6043.96|6043.26|6044.08|6043.38|6043.96|6043.26|9
1737943150000|2025-01-27 01:59:10|6044.08|6043.38|6044.08|6043.38|6044.08|6043.38|6043.96|6043.26|12
1737943160000|2025-01-27 01:59:20|6044.21|6043.51|6044.58|6043.88|6044.96|6044.26|6043.96|6043.26|47
1737943170000|2025-01-27 01:59:30|6044.71|6044.01|6044.96|6044.26|6044.96|6044.26|6044.71|6044.01|13
1737943180000|2025-01-27 01:59:40|6044.83|6044.13|6045.21|6044.51|6045.21|6044.51|6044.83|6044.13|20
1737943190000|2025-01-27 01:59:50|6044.96|6044.26|6045.08|6044.38|6045.21|6044.51|6044.96|6044.26|20
1737943200000|2025-01-27 02:00:00|6045.21|6044.51|6044.46|6043.76|6045.21|6044.51|6044.21|6043.51|95
1737943210000|2025-01-27 02:00:10|6044.33|6043.63|6044.21|6043.51|6044.33|6043.63|6044.21|6043.51|18
1737943220000|2025-01-27 02:00:20|||||||||6
1737943230000|2025-01-27 02:00:30|6044.08|6043.38|6044.96|6044.26|6044.96|6044.26|6044.08|6043.38|33
1737943240000|2025-01-27 02:00:40|6044.83|6044.13|6044.71|6044.01|6044.96|6044.26|6044.71|6044.01|17
1737943250000|2025-01-27 02:00:50|6044.83|6044.13|6045.08|6044.38|6045.21|6044.51|6044.71|6044.01|44
1737943260000|2025-01-27 02:01:00|6044.96|6044.26|6045.71|6045.01|6045.71|6045.01|6044.96|6044.26|57
1737943270000|2025-01-27 02:01:10|6045.83|6045.13|6045.46|6044.76|6045.96|6045.26|6045.46|6044.76|49
1737943280000|2025-01-27 02:01:20|6045.58|6044.88|6045.46|6044.76|6045.71|6045.01|6045.21|6044.51|16
1737943290000|2025-01-27 02:01:30|6045.21|6044.51|6045.21|6044.51|6045.46|6044.76|6045.21|6044.51|13
1737943300000|2025-01-27 02:01:40|6045.46|6044.76|6045.21|6044.51|6045.46|6044.76|6044.96|6044.26|33
1737943310000|2025-01-27 02:01:50|6045.08|6044.38|6044.96|6044.26|6045.21|6044.51|6044.96|6044.26|17
1737943320000|2025-01-27 02:02:00|6044.71|6044.01|6044.21|6043.51|6044.71|6044.01|6044.21|6043.51|29
1737943330000|2025-01-27 02:02:10|6044.08|6043.38|6043.96|6043.26|6044.21|6043.51|6043.96|6043.26|45
1737943340000|2025-01-27 02:02:20|6044.08|6043.38|6044.46|6043.76|6044.46|6043.76|6044.08|6043.38|24
1737943350000|2025-01-27 02:02:30|6044.71|6044.01|6044.71|6044.01|6044.96|6044.26|6044.71|6044.01|25
1737943360000|2025-01-27 02:02:40|6044.96|6044.26|6044.71|6044.01|6044.96|6044.26|6044.71|6044.01|14
1737943370000|2025-01-27 02:02:50|6044.58|6043.88|6044.46|6043.76|6044.58|6043.88|6044.46|6043.76|2
1737943380000|2025-01-27 02:03:00|6044.71|6044.01|6044.96|6044.26|6044.96|6044.26|6044.71|6044.01|7
1737943390000|2025-01-27 02:03:10|6044.83|6044.13|6044.71|6044.01|6044.96|6044.26|6044.71|6044.01|13
1737943400000|2025-01-27 02:03:20|6045.08|6044.38|6044.58|6043.88|6045.21|6044.51|6044.58|6043.88|35
1737943410000|2025-01-27 02:03:30|6044.46|6043.76|6043.96|6043.26|6044.46|6043.76|6043.96|6043.26|18
1737943420000|2025-01-27 02:03:40|6044.21|6043.51|6044.58|6043.88|6044.71|6044.01|6044.21|6043.51|30
1737943430000|2025-01-27 02:03:50|6044.71|6044.01|6044.71|6044.01|6044.71|6044.01|6044.46|6043.76|17
1737943440000|2025-01-27 02:04:00|6044.96|6044.26|6044.71|6044.01|6045.08|6044.38|6044.71|6044.01|65
1737943450000|2025-01-27 02:04:10|6044.96|6044.26|6045.21|6044.51|6045.21|6044.51|6044.96|6044.26|23
1737943460000|2025-01-27 02:04:20|6045.08|6044.38|6045.21|6044.51|6045.21|6044.51|6044.96|6044.26|20
1737943470000|2025-01-27 02:04:30|6045.46|6044.76|6045.21|6044.51|6045.46|6044.76|6045.21|6044.51|17
1737943480000|2025-01-27 02:04:40|6045.71|6045.01|6045.46|6044.76|6045.71|6045.01|6045.46|6044.76|88
1737943490000|2025-01-27 02:04:50|6044.96|6044.26|6045.46|6044.76|6045.46|6044.76|6044.96|6044.26|54
1737943500000|2025-01-27 02:05:00|6044.96|6044.26|6044.96|6044.26|6045.21|6044.51|6044.96|6044.26|22
1737943510000|2025-01-27 02:05:10|6044.71|6044.01|6043.21|6042.51|6044.71|6044.01|6043.21|6042.51|61
1737943520000|2025-01-27 02:05:20|6043.46|6042.76|6043.71|6043.01|6043.83|6043.13|6043.46|6042.76|43
1737943530000|2025-01-27 02:05:30|6043.83|6043.13|6043.58|6042.88|6043.83|6043.13|6043.33|6042.63|42
1737943540000|2025-01-27 02:05:40|6043.46|6042.76|6043.71|6043.01|6044.21|6043.51|6043.33|6042.63|34
1737943550000|2025-01-27 02:05:50|6043.83|6043.13|6043.96|6043.26|6043.96|6043.26|6043.71|6043.01|11
1737943560000|2025-01-27 02:06:00|6044.21|6043.51|6043.71|6043.01|6044.21|6043.51|6043.71|6043.01|19
1737943570000|2025-01-27 02:06:10|6043.46|6042.76|6043.58|6042.88|6043.71|6043.01|6043.46|6042.76|47
1737943580000|2025-01-27 02:06:20|6043.71|6043.01|6043.96|6043.26|6044.71|6044.01|6043.46|6042.76|48
1737943590000|2025-01-27 02:06:30|6043.71|6043.01|6043.71|6043.01|6043.83|6043.13|6043.71|6043.01|44
1737943600000|2025-01-27 02:06:40|6043.83|6043.13|6043.46|6042.76|6043.96|6043.26|6043.46|6042.76|45
1737943610000|2025-01-27 02:06:50|6044.46|6043.76|6043.71|6043.01|6044.46|6043.76|6043.71|6043.01|244
1737943620000|2025-01-27 02:07:00|6043.58|6042.88|6043.46|6042.76|6043.71|6043.01|6043.46|6042.76|7
1737943630000|2025-01-27 02:07:10|6043.71|6043.01|6043.21|6042.51|6043.71|6043.01|6043.21|6042.51|30
1737943640000|2025-01-27 02:07:20|6043.46|6042.76|6043.46|6042.76|6043.58|6042.88|6043.46|6042.76|88
1737943650000|2025-01-27 02:07:30|6043.21|6042.51|6043.46|6042.76|6043.46|6042.76|6043.21|6042.51|36
1737943660000|2025-01-27 02:07:40|6043.71|6043.01|6043.46|6042.76|6043.71|6043.01|6043.21|6042.51|33
1737943670000|2025-01-27 02:07:50|||||||||10
1737943680000|2025-01-27 02:08:00|6043.33|6042.63|6043.46|6042.76|6043.46|6042.76|6043.21|6042.51|33
1737943690000|2025-01-27 02:08:10|6043.33|6042.63|6043.21|6042.51|6043.46|6042.76|6043.21|6042.51|31
1737943700000|2025-01-27 02:08:20|6043.33|6042.63|6043.46|6042.76|6043.71|6043.01|6043.33|6042.63|29
1737943710000|2025-01-27 02:08:30|6043.71|6043.01|6043.71|6043.01|6043.96|6043.26|6043.71|6043.01|23
1737943720000|2025-01-27 02:08:40|6043.83|6043.13|6043.71|6043.01|6043.83|6043.13|6043.71|6043.01|10
1737943730000|2025-01-27 02:08:50|6043.96|6043.26|6044.71|6044.01|6044.71|6044.01|6043.96|6043.26|58
1737943740000|2025-01-27 02:09:00|6044.58|6043.88|6044.21|6043.51|6045.21|6044.51|6044.21|6043.51|103
1737943750000|2025-01-27 02:09:10|6043.96|6043.26|6043.96|6043.26|6043.96|6043.26|6043.96|6043.26|21
1737943760000|2025-01-27 02:09:20|6043.83|6043.13|6043.71|6043.01|6043.83|6043.13|6043.71|6043.01|10
1737943770000|2025-01-27 02:09:30|6043.96|6043.26|6043.71|6043.01|6043.96|6043.26|6043.71|6043.01|10
1737943780000|2025-01-27 02:09:40|||||||||9
1737943790000|2025-01-27 02:09:50|6043.46|6042.76|6043.71|6043.01|6043.71|6043.01|6043.46|6042.76|9
1737943800000|2025-01-27 02:10:00|6043.83|6043.13|6042.21|6041.51|6043.83|6043.13|6042.21|6041.51|243
1737943810000|2025-01-27 02:10:10|6042.08|6041.38|6042.21|6041.51|6042.46|6041.76|6041.96|6041.26|70
1737943820000|2025-01-27 02:10:20|6042.08|6041.38|6042.21|6041.51|6042.21|6041.51|6041.96|6041.26|27
1737943830000|2025-01-27 02:10:30|6041.71|6041.01|6041.96|6041.26|6042.33|6041.63|6041.71|6041.01|68
1737943840000|2025-01-27 02:10:40|6042.08|6041.38|6042.33|6041.63|6042.33|6041.63|6042.08|6041.38|10
1737943850000|2025-01-27 02:10:50|6042.46|6041.76|6041.71|6041.01|6042.46|6041.76|6041.58|6040.88|67
1737943860000|2025-01-27 02:11:00|6041.46|6040.76|6041.71|6041.01|6041.96|6041.26|6041.46|6040.76|107
1737943870000|2025-01-27 02:11:10|6041.83|6041.13|6041.71|6041.01|6041.96|6041.26|6041.71|6041.01|30
1737943880000|2025-01-27 02:11:20|6041.33|6040.63|6041.71|6041.01|6041.71|6041.01|6041.33|6040.63|60
1737943890000|2025-01-27 02:11:30|6041.83|6041.13|6041.21|6040.51|6041.83|6041.13|6041.21|6040.51|84
1737943900000|2025-01-27 02:11:40|6040.96|6040.26|6040.96|6040.26|6041.21|6040.51|6040.96|6040.26|67
1737943910000|2025-01-27 02:11:50|6041.21|6040.51|6041.21|6040.51|6041.21|6040.51|6040.96|6040.26|33
1737943920000|2025-01-27 02:12:00|6041.46|6040.76|6041.71|6041.01|6041.96|6041.26|6041.33|6040.63|101
1737943930000|2025-01-27 02:12:10|6041.96|6041.26|6041.96|6041.26|6041.96|6041.26|6041.46|6040.76|24
1737943940000|2025-01-27 02:12:20|6042.08|6041.38|6042.21|6041.51|6042.21|6041.51|6041.96|6041.26|26
1737943950000|2025-01-27 02:12:30|6041.96|6041.26|6042.96|6042.26|6043.08|6042.38|6041.96|6041.26|58
1737943960000|2025-01-27 02:12:40|6043.08|6042.38|6042.96|6042.26|6043.21|6042.51|6042.96|6042.26|39
1737943970000|2025-01-27 02:12:50|6043.08|6042.38|6042.96|6042.26|6043.21|6042.51|6042.96|6042.26|32
1737943980000|2025-01-27 02:13:00|6043.08|6042.38|6042.46|6041.76|6043.08|6042.38|6042.46|6041.76|86
1737943990000|2025-01-27 02:13:10|6042.58|6041.88|6042.46|6041.76|6042.58|6041.88|6042.46|6041.76|3
1737944000000|2025-01-27 02:13:20|6042.21|6041.51|6042.46|6041.76|6042.46|6041.76|6042.21|6041.51|20
1737944010000|2025-01-27 02:13:30|6042.33|6041.63|6041.96|6041.26|6042.33|6041.63|6041.71|6041.01|32
1737944020000|2025-01-27 02:13:40|6042.21|6041.51|6042.46|6041.76|6042.46|6041.76|6042.21|6041.51|8
1737944030000|2025-01-27 02:13:50|6042.21|6041.51|6042.46|6041.76|6042.46|6041.76|6042.21|6041.51|19
1737944040000|2025-01-27 02:14:00|6041.71|6041.01|6041.96|6041.26|6041.96|6041.26|6041.71|6041.01|64
1737944050000|2025-01-27 02:14:10|6041.71|6041.01|6041.71|6041.01|6041.71|6041.01|6041.71|6041.01|40
1737944060000|2025-01-27 02:14:20|6041.46|6040.76|6041.46|6040.76|6041.46|6040.76|6041.46|6040.76|14
1737944070000|2025-01-27 02:14:30|6040.96|6040.26|6040.71|6040.01|6040.96|6040.26|6040.46|6039.76|149
1737944080000|2025-01-27 02:14:40|6040.96|6040.26|6040.71|6040.01|6040.96|6040.26|6040.46|6039.76|31
1737944090000|2025-01-27 02:14:50|6040.83|6040.13|6040.71|6040.01|6040.96|6040.26|6040.71|6040.01|30
1737944100000|2025-01-27 02:15:00|6040.96|6040.26|6041.21|6040.51|6041.21|6040.51|6040.46|6039.76|71
1737944110000|2025-01-27 02:15:10|6040.96|6040.26|6041.33|6040.63|6041.33|6040.63|6040.96|6040.26|39
1737944120000|2025-01-27 02:15:20|6041.21|6040.51|6041.46|6040.76|6041.46|6040.76|6041.21|6040.51|18
1737944130000|2025-01-27 02:15:30|6041.33|6040.63|6041.46|6040.76|6041.46|6040.76|6041.21|6040.51|18
1737944140000|2025-01-27 02:15:40|6041.33|6040.63|6041.21|6040.51|6041.46|6040.76|6040.96|6040.26|11
1737944150000|2025-01-27 02:15:50|6041.08|6040.38|6040.71|6040.01|6041.08|6040.38|6040.71|6040.01|39
1737944160000|2025-01-27 02:16:00|6040.96|6040.26|6040.96|6040.26|6040.96|6040.26|6040.96|6040.26|22
1737944170000|2025-01-27 02:16:10|6040.71|6040.01|6040.71|6040.01|6041.21|6040.51|6040.71|6040.01|75
1737944180000|2025-01-27 02:16:20|6040.46|6039.76|6040.46|6039.76|6040.58|6039.88|6040.46|6039.76|23
1737944190000|2025-01-27 02:16:30|6040.71|6040.01|6040.71|6040.01|6040.96|6040.26|6040.58|6039.88|17
1737944200000|2025-01-27 02:16:40|6040.83|6040.13|6040.46|6039.76|6040.83|6040.13|6040.46|6039.76|16
1737944210000|2025-01-27 02:16:50|6040.21|6039.51|6040.46|6039.76|6040.46|6039.76|6040.21|6039.51|22
1737944220000|2025-01-27 02:17:00|6040.21|6039.51|6040.33|6039.63|6040.46|6039.76|6040.21|6039.51|30
1737944230000|2025-01-27 02:17:10|6040.46|6039.76|6040.71|6040.01|6040.71|6040.01|6040.46|6039.76|19
1737944240000|2025-01-27 02:17:20|6040.83|6040.13|6041.21|6040.51|6041.33|6040.63|6040.71|6040.01|13
1737944250000|2025-01-27 02:17:30|6040.96|6040.26|6041.21|6040.51|6041.21|6040.51|6040.96|6040.26|11
1737944260000|2025-01-27 02:17:40|6041.08|6040.38|6041.08|6040.38|6041.21|6040.51|6040.96|6040.26|32
1737944270000|2025-01-27 02:17:50|6040.96|6040.26|6041.21|6040.51|6041.46|6040.76|6040.96|6040.26|65
1737944280000|2025-01-27 02:18:00|6041.33|6040.63|6041.46|6040.76|6041.71|6041.01|6041.21|6040.51|37
1737944290000|2025-01-27 02:18:10|6041.21|6040.51|6041.71|6041.01|6041.71|6041.01|6041.21|6040.51|43
1737944300000|2025-01-27 02:18:20|6041.46|6040.76|6041.46|6040.76|6041.71|6041.01|6041.46|6040.76|16
1737944310000|2025-01-27 02:18:30|6041.58|6040.88|6041.46|6040.76|6041.71|6041.01|6041.46|6040.76|45
1737944320000|2025-01-27 02:18:40|6041.71|6041.01|6041.71|6041.01|6041.71|6041.01|6041.46|6040.76|21
1737944330000|2025-01-27 02:18:50|6041.96|6041.26|6042.21|6041.51|6042.21|6041.51|6041.96|6041.26|34
1737944340000|2025-01-27 02:19:00|6041.96|6041.26|6042.08|6041.38|6042.08|6041.38|6041.96|6041.26|10
1737944350000|2025-01-27 02:19:10|6041.96|6041.26|6041.96|6041.26|6041.96|6041.26|6041.96|6041.26|20
1737944360000|2025-01-27 02:19:20|6041.46|6040.76|6041.46|6040.76|6041.71|6041.01|6041.46|6040.76|53
1737944370000|2025-01-27 02:19:30|6041.71|6041.01|6041.71|6041.01|6041.71|6041.01|6041.46|6040.76|23
1737944380000|2025-01-27 02:19:40|6041.58|6040.88|6041.71|6041.01|6041.71|6041.01|6041.58|6040.88|2
1737944390000|2025-01-27 02:19:50|6041.83|6041.13|6041.83|6041.13|6041.96|6041.26|6041.71|6041.01|4
1737944400000|2025-01-27 02:20:00|6041.71|6041.01|6041.71|6041.01|6041.71|6041.01|6041.46|6040.76|49
1737944410000|2025-01-27 02:20:10|6041.83|6041.13|6042.46|6041.76|6042.46|6041.76|6041.71|6041.01|62
1737944420000|2025-01-27 02:20:20|6042.58|6041.88|6042.46|6041.76|6042.58|6041.88|6042.46|6041.76|61
1737944430000|2025-01-27 02:20:30|||||||||25
1737944440000|2025-01-27 02:20:40|6041.96|6041.26|6042.21|6041.51|6042.46|6041.76|6041.96|6041.26|58
1737944450000|2025-01-27 02:20:50|6042.46|6041.76|6042.21|6041.51|6042.46|6041.76|6042.21|6041.51|17
1737944460000|2025-01-27 02:21:00|6041.96|6041.26|6041.71|6041.01|6041.96|6041.26|6041.71|6041.01|26
1737944470000|2025-01-27 02:21:10|6041.96|6041.26|6042.46|6041.76|6042.46|6041.76|6041.96|6041.26|24
1737944480000|2025-01-27 02:21:20|6042.71|6042.01|6042.71|6042.01|6042.71|6042.01|6042.71|6042.01|59
1737944490000|2025-01-27 02:21:30|6042.46|6041.76|6042.71|6042.01|6042.71|6042.01|6042.46|6041.76|43
1737944500000|2025-01-27 02:21:40|6042.96|6042.26|6042.96|6042.26|6042.96|6042.26|6042.96|6042.26|9
1737944510000|2025-01-27 02:21:50|6043.21|6042.51|6043.21|6042.51|6043.46|6042.76|6043.21|6042.51|65
1737944520000|2025-01-27 02:22:00|6043.33|6042.63|6044.21|6043.51|6044.21|6043.51|6042.96|6042.26|247
1737944530000|2025-01-27 02:22:10|6044.46|6043.76|6043.96|6043.26|6044.46|6043.76|6043.96|6043.26|109
1737944540000|2025-01-27 02:22:20|6044.21|6043.51|6043.96|6043.26|6044.46|6043.76|6043.96|6043.26|34
1737944550000|2025-01-27 02:22:30|6044.08|6043.38|6044.21|6043.51|6044.21|6043.51|6044.08|6043.38|15
1737944560000|2025-01-27 02:22:40|||||||||4
1737944570000|2025-01-27 02:22:50|6043.96|6043.26|6043.96|6043.26|6043.96|6043.26|6043.96|6043.26|9
1737944580000|2025-01-27 02:23:00|6043.83|6043.13|6044.21|6043.51|6044.21|6043.51|6043.71|6043.01|43
1737944590000|2025-01-27 02:23:10|6043.96|6043.26|6043.96|6043.26|6044.21|6043.51|6043.96|6043.26|18
1737944600000|2025-01-27 02:23:20|||||||||11
1737944610000|2025-01-27 02:23:30|||||||||13
1737944620000|2025-01-27 02:23:40|6044.08|6043.38|6043.96|6043.26|6044.08|6043.38|6043.71|6043.01|17
1737944630000|2025-01-27 02:23:50|6043.83|6043.13|6043.96|6043.26|6043.96|6043.26|6043.83|6043.13|3
1737944640000|2025-01-27 02:24:00|||||||||20
1737944650000|2025-01-27 02:24:10|6044.46|6043.76|6044.71|6044.01|6044.71|6044.01|6044.46|6043.76|46
1737944660000|2025-01-27 02:24:20|||||||||8
1737944670000|2025-01-27 02:24:30|6044.96|6044.26|6044.96|6044.26|6044.96|6044.26|6044.96|6044.26|19
1737944680000|2025-01-27 02:24:40|6044.83|6044.13|6044.46|6043.76|6044.83|6044.13|6044.46|6043.76|19
1737944690000|2025-01-27 02:24:50|6044.71|6044.01|6044.71|6044.01|6044.71|6044.01|6044.71|6044.01|14
1737944700000|2025-01-27 02:25:00|6044.46|6043.76|6044.71|6044.01|6044.71|6044.01|6044.46|6043.76|40
1737944710000|2025-01-27 02:25:10|6044.96|6044.26|6044.71|6044.01|6044.96|6044.26|6044.71|6044.01|36
1737944720000|2025-01-27 02:25:20|6044.83|6044.13|6044.46|6043.76|6044.83|6044.13|6044.46|6043.76|14
1737944730000|2025-01-27 02:25:30|6044.58|6043.88|6044.46|6043.76|6044.71|6044.01|6044.46|6043.76|41
1737944740000|2025-01-27 02:25:40|6044.58|6043.88|6044.21|6043.51|6044.58|6043.88|6044.21|6043.51|15
1737944750000|2025-01-27 02:25:50|6044.46|6043.76|6044.46|6043.76|6044.46|6043.76|6044.46|6043.76|5
1737944760000|2025-01-27 02:26:00|6044.21|6043.51|6044.21|6043.51|6044.46|6043.76|6044.21|6043.51|21
1737944770000|2025-01-27 02:26:10|6044.33|6043.63|6044.33|6043.63|6044.33|6043.63|6044.33|6043.63|4
1737944780000|2025-01-27 02:26:20|6044.21|6043.51|6044.21|6043.51|6044.21|6043.51|6044.21|6043.51|0
1737944790000|2025-01-27 02:26:30|6044.46|6043.76|6044.46|6043.76|6044.46|6043.76|6044.46|6043.76|13
1737944800000|2025-01-27 02:26:40|6044.71|6044.01|6044.71|6044.01|6044.71|6044.01|6044.71|6044.01|11
1737944810000|2025-01-27 02:26:50|6044.96|6044.26|6044.96|6044.26|6044.96|6044.26|6044.83|6044.13|18
1737944820000|2025-01-27 02:27:00|6044.71|6044.01|6044.21|6043.51|6044.71|6044.01|6043.96|6043.26|48
1737944830000|2025-01-27 02:27:10|||||||||4
1737944840000|2025-01-27 02:27:20|6043.96|6043.26|6043.96|6043.26|6043.96|6043.26|6043.96|6043.26|14
1737944850000|2025-01-27 02:27:30|||||||||7
1737944860000|2025-01-27 02:27:40|||||||||2
1737944870000|2025-01-27 02:27:50|||||||||23
1737944880000|2025-01-27 02:28:00|6044.08|6043.38|6044.08|6043.38|6044.08|6043.38|6043.96|6043.26|9
1737944890000|2025-01-27 02:28:10|6043.96|6043.26|6044.21|6043.51|6044.21|6043.51|6043.96|6043.26|17
1737944900000|2025-01-27 02:28:20|6044.46|6043.76|6044.46|6043.76|6044.46|6043.76|6044.46|6043.76|9
1737944910000|2025-01-27 02:28:30|6044.71|6044.01|6044.96|6044.26|6044.96|6044.26|6044.71|6044.01|54
1737944920000|2025-01-27 02:28:40|6045.21|6044.51|6044.71|6044.01|6045.21|6044.51|6044.71|6044.01|56
1737944930000|2025-01-27 02:28:50|||||||||24
1737944940000|2025-01-27 02:29:00|6044.96|6044.26|6044.96|6044.26|6045.21|6044.51|6044.96|6044.26|69
1737944960000|2025-01-27 02:29:20|6044.71|6044.01|6044.71|6044.01|6044.71|6044.01|6044.46|6043.76|55
1737944970000|2025-01-27 02:29:30|6044.58|6043.88|6044.71|6044.01|6044.71|6044.01|6044.58|6043.88|10
1737944980000|2025-01-27 02:29:40|||||||||1
1737944990000|2025-01-27 02:29:50|6044.46|6043.76|6044.71|6044.01|6044.96|6044.26|6044.46|6043.76|78
1737945000000|2025-01-27 02:30:00|6044.83|6044.13|6044.96|6044.26|6044.96|6044.26|6044.83|6044.13|26
1737945010000|2025-01-27 02:30:10|6044.71|6044.01|6044.96|6044.26|6044.96|6044.26|6044.71|6044.01|78
1737945020000|2025-01-27 02:30:20|6045.08|6044.38|6044.96|6044.26|6045.21|6044.51|6044.96|6044.26|19
1737945030000|2025-01-27 02:30:30|6045.21|6044.51|6044.71|6044.01|6045.21|6044.51|6044.71|6044.01|102
1737945040000|2025-01-27 02:30:40|6044.96|6044.26|6044.96|6044.26|6044.96|6044.26|6044.96|6044.26|23
1737945050000|2025-01-27 02:30:50|6045.21|6044.51|6045.96|6045.26|6045.96|6045.26|6045.21|6044.51|70
1737945060000|2025-01-27 02:31:00|6045.83|6045.13|6044.46|6043.76|6045.83|6045.13|6044.33|6043.63|156
1737945070000|2025-01-27 02:31:10|||||||||11
1737945080000|2025-01-27 02:31:20|6044.96|6044.26|6045.21|6044.51|6045.46|6044.76|6044.96|6044.26|64
1737945090000|2025-01-27 02:31:30|6045.46|6044.76|6044.71|6044.01|6045.46|6044.76|6044.71|6044.01|193
1737945100000|2025-01-27 02:31:40|||||||||5
1737945110000|2025-01-27 02:31:50|6044.46|6043.76|6044.21|6043.51|6044.71|6044.01|6044.21|6043.51|57
1737945120000|2025-01-27 02:32:00|6044.33|6043.63|6044.46|6043.76|6044.58|6043.88|6044.33|6043.63|14
1737945130000|2025-01-27 02:32:10|6044.33|6043.63|6044.46|6043.76|6044.46|6043.76|6044.21|6043.51|13
1737945140000|2025-01-27 02:32:20|||||||||6
1737945160000|2025-01-27 02:32:40|6044.58|6043.88|6044.96|6044.26|6044.96|6044.26|6044.58|6043.88|32
1737945170000|2025-01-27 02:32:50|||||||||30
1737945180000|2025-01-27 02:33:00|6045.21|6044.51|6045.71|6045.01|6045.71|6045.01|6045.21|6044.51|36
1737945190000|2025-01-27 02:33:10|||||||||9
1737945200000|2025-01-27 02:33:20|6045.58|6044.88|6045.71|6045.01|6045.71|6045.01|6045.58|6044.88|51
1737945210000|2025-01-27 02:33:30|||||||||2
1737945220000|2025-01-27 02:33:40|6045.96|6045.26|6045.71|6045.01|6045.96|6045.26|6045.71|6045.01|35
1737945230000|2025-01-27 02:33:50|6045.96|6045.26|6045.83|6045.13|6045.96|6045.26|6045.71|6045.01|11
1737945240000|2025-01-27 02:34:00|6045.96|6045.26|6046.46|6045.76|6046.46|6045.76|6045.96|6045.26|149
1737945250000|2025-01-27 02:34:10|6046.21|6045.51|6046.21|6045.51|6046.33|6045.63|6046.21|6045.51|30
1737945260000|2025-01-27 02:34:20|6046.46|6045.76|6046.46|6045.76|6046.46|6045.76|6046.33|6045.63|15
1737945270000|2025-01-27 02:34:30|6046.71|6046.01|6046.71|6046.01|6046.71|6046.01|6046.71|6046.01|36
1737945280000|2025-01-27 02:34:40|6046.46|6045.76|6046.96|6046.26|6046.96|6046.26|6046.46|6045.76|49
1737945290000|2025-01-27 02:34:50|6047.08|6046.38|6046.71|6046.01|6047.21|6046.51|6046.71|6046.01|142
1737945300000|2025-01-27 02:35:00|6046.46|6045.76|6046.46|6045.76|6046.46|6045.76|6046.46|6045.76|13
1737945310000|2025-01-27 02:35:10|6046.33|6045.63|6046.21|6045.51|6046.33|6045.63|6046.21|6045.51|39
1737945320000|2025-01-27 02:35:20|||||||||2
1737945330000|2025-01-27 02:35:30|6045.96|6045.26|6046.21|6045.51|6046.21|6045.51|6045.96|6045.26|22
1737945340000|2025-01-27 02:35:40|||||||||3
1737945350000|2025-01-27 02:35:50|6046.33|6045.63|6046.21|6045.51|6046.33|6045.63|6046.21|6045.51|25
1737945360000|2025-01-27 02:36:00|6046.46|6045.76|6046.21|6045.51|6046.46|6045.76|6046.21|6045.51|80
1737945370000|2025-01-27 02:36:10|6046.33|6045.63|6046.21|6045.51|6046.46|6045.76|6046.21|6045.51|5
1737945380000|2025-01-27 02:36:20|6045.96|6045.26|6046.21|6045.51|6046.21|6045.51|6045.96|6045.26|34
1737945390000|2025-01-27 02:36:30|||||||||17
1737945400000|2025-01-27 02:36:40|||||||||2
1737945410000|2025-01-27 02:36:50|||||||||7
1737945420000|2025-01-27 02:37:00|6046.33|6045.63|6046.21|6045.51|6046.46|6045.76|6046.21|6045.51|16
1737945430000|2025-01-27 02:37:10|6046.33|6045.63|6046.46|6045.76|6046.46|6045.76|6046.21|6045.51|7
1737945440000|2025-01-27 02:37:20|6046.21|6045.51|6046.21|6045.51|6046.21|6045.51|6046.21|6045.51|14
1737945450000|2025-01-27 02:37:30|6045.96|6045.26|6045.71|6045.01|6045.96|6045.26|6045.46|6044.76|79
1737945460000|2025-01-27 02:37:40|6045.96|6045.26|6045.71|6045.01|6045.96|6045.26|6045.71|6045.01|23
1737945470000|2025-01-27 02:37:50|||||||||4
1737945480000|2025-01-27 02:38:00|||||||||17
1737945490000|2025-01-27 02:38:10|6045.83|6045.13|6045.71|6045.01|6045.83|6045.13|6045.71|6045.01|32
1737945500000|2025-01-27 02:38:20|||||||||1
1737945510000|2025-01-27 02:38:30|6045.46|6044.76|6045.46|6044.76|6045.46|6044.76|6045.21|6044.51|38
1737945520000|2025-01-27 02:38:40|6045.33|6044.63|6044.96|6044.26|6045.33|6044.63|6044.71|6044.01|210
1737945530000|2025-01-27 02:38:50|6044.83|6044.13|6044.96|6044.26|6044.96|6044.26|6044.71|6044.01|26
1737945540000|2025-01-27 02:39:00|6045.21|6044.51|6044.96|6044.26|6045.46|6044.76|6044.96|6044.26|50
1737945550000|2025-01-27 02:39:10|||||||||22
1737945560000|2025-01-27 02:39:20|6044.71|6044.01|6044.83|6044.13|6044.83|6044.13|6044.71|6044.01|26
1737945570000|2025-01-27 02:39:30|6044.71|6044.01|6045.21|6044.51|6045.21|6044.51|6044.71|6044.01|27
1737945580000|2025-01-27 02:39:40|6045.46|6044.76|6045.46|6044.76|6045.46|6044.76|6045.21|6044.51|23
1737945590000|2025-01-27 02:39:50|6045.33|6044.63|6044.96|6044.26|6045.33|6044.63|6044.96|6044.26|57
1737945600000|2025-01-27 02:40:00|6045.08|6044.38|6045.33|6044.63|6045.33|6044.63|6045.08|6044.38|6
1737945610000|2025-01-27 02:40:10|6045.46|6044.76|6045.21|6044.51|6045.46|6044.76|6045.21|6044.51|6
1737945620000|2025-01-27 02:40:20|6045.33|6044.63|6045.71|6045.01|6045.71|6045.01|6045.33|6044.63|72
1737945630000|2025-01-27 02:40:30|6045.46|6044.76|6045.71|6045.01|6045.71|6045.01|6045.46|6044.76|21
1737945640000|2025-01-27 02:40:40|6045.58|6044.88|6045.21|6044.51|6045.58|6044.88|6045.08|6044.38|33
1737945650000|2025-01-27 02:40:50|6045.33|6044.63|6045.71|6045.01|6045.71|6045.01|6045.33|6044.63|54
1737945660000|2025-01-27 02:41:00|6045.83|6045.13|6045.96|6045.26|6045.96|6045.26|6045.71|6045.01|30
1737945670000|2025-01-27 02:41:10|6046.21|6045.51|6046.46|6045.76|6046.46|6045.76|6046.21|6045.51|31
1737945680000|2025-01-27 02:41:20|6046.33|6045.63|6046.71|6046.01|6046.71|6046.01|6046.33|6045.63|60
1737945690000|2025-01-27 02:41:30|||||||||5
1737945700000|2025-01-27 02:41:40|6045.96|6045.26|6045.71|6045.01|6045.96|6045.26|6045.71|6045.01|91
1737945710000|2025-01-27 02:41:50|6045.96|6045.26|6045.71|6045.01|6045.96|6045.26|6045.71|6045.01|11
1737945720000|2025-01-27 02:42:00|6045.46|6044.76|6045.46|6044.76|6045.46|6044.76|6045.46|6044.76|28
1737945730000|2025-01-27 02:42:10|6045.21|6044.51|6045.21|6044.51|6045.21|6044.51|6045.21|6044.51|14
1737945740000|2025-01-27 02:42:20|6044.96|6044.26|6044.96|6044.26|6044.96|6044.26|6044.96|6044.26|23
1737945750000|2025-01-27 02:42:30|6045.46|6044.76|6045.46|6044.76|6045.46|6044.76|6045.46|6044.76|12
1737945760000|2025-01-27 02:42:40|||||||||17
1737945770000|2025-01-27 02:42:50|6045.21|6044.51|6045.21|6044.51|6045.21|6044.51|6045.21|6044.51|5
1737945780000|2025-01-27 02:43:00|6045.33|6044.63|6045.46|6044.76|6045.46|6044.76|6045.21|6044.51|14
1737945790000|2025-01-27 02:43:10|6045.21|6044.51|6045.21|6044.51|6045.21|6044.51|6045.21|6044.51|8
1737945800000|2025-01-27 02:43:20|6045.46|6044.76|6045.46|6044.76|6045.46|6044.76|6045.21|6044.51|17
1737945810000|2025-01-27 02:43:30|||||||||15
1737945820000|2025-01-27 02:43:40|6045.33|6044.63|6045.58|6044.88|6045.58|6044.88|6045.21|6044.51|41
1737945830000|2025-01-27 02:43:50|6045.46|6044.76|6045.96|6045.26|6045.96|6045.26|6045.46|6044.76|17
1737945840000|2025-01-27 02:44:00|6045.83|6045.13|6045.71|6045.01|6045.96|6045.26|6045.71|6045.01|9
1737945850000|2025-01-27 02:44:10|6045.83|6045.13|6045.96|6045.26|6046.21|6045.51|6045.83|6045.13|11
1737945860000|2025-01-27 02:44:20|6046.21|6045.51|6046.21|6045.51|6046.21|6045.51|6046.21|6045.51|4
1737945870000|2025-01-27 02:44:30|6046.33|6045.63|6046.21|6045.51|6046.33|6045.63|6046.21|6045.51|17
1737945880000|2025-01-27 02:44:40|6045.96|6045.26|6045.96|6045.26|6045.96|6045.26|6045.96|6045.26|15
1737945890000|2025-01-27 02:44:50|6045.71|6045.01|6045.96|6045.26|6045.96|6045.26|6045.71|6045.01|23
1737945900000|2025-01-27 02:45:00|6046.08|6045.38|6046.21|6045.51|6046.46|6045.76|6045.96|6045.26|12
1737945920000|2025-01-27 02:45:20|6045.96|6045.26|6045.96|6045.26|6045.96|6045.26|6045.71|6045.01|27
1737945930000|2025-01-27 02:45:30|6045.83|6045.13|6045.46|6044.76|6045.83|6045.13|6045.46|6044.76|28
1737945940000|2025-01-27 02:45:40|6045.33|6044.63|6045.46|6044.76|6045.46|6044.76|6045.21|6044.51|17
1737945950000|2025-01-27 02:45:50|6045.21|6044.51|6045.46|6044.76|6045.46|6044.76|6045.21|6044.51|35
1737945960000|2025-01-27 02:46:00|6045.21|6044.51|6045.21|6044.51|6045.21|6044.51|6044.96|6044.26|14
1737945970000|2025-01-27 02:46:10|||||||||1
1737945980000|2025-01-27 02:46:20|6045.46|6044.76|6045.21|6044.51|6045.46|6044.76|6045.21|6044.51|25
1737945990000|2025-01-27 02:46:30|6045.08|6044.38|6045.21|6044.51|6045.21|6044.51|6044.96|6044.26|9
1737946000000|2025-01-27 02:46:40|6044.96|6044.26|6044.96|6044.26|6045.08|6044.38|6044.96|6044.26|15
1737946010000|2025-01-27 02:46:50|||||||||2
1737946020000|2025-01-27 02:47:00|6045.21|6044.51|6045.21|6044.51|6045.21|6044.51|6045.21|6044.51|25
1737946030000|2025-01-27 02:47:10|6045.46|6044.76|6045.46|6044.76|6045.46|6044.76|6045.46|6044.76|1
1737946040000|2025-01-27 02:47:20|6045.71|6045.01|6045.46|6044.76|6045.71|6045.01|6045.46|6044.76|12
1737946060000|2025-01-27 02:47:40|6045.71|6045.01|6045.71|6045.01|6045.71|6045.01|6045.71|6045.01|18
1737946070000|2025-01-27 02:47:50|6045.96|6045.26|6045.96|6045.26|6045.96|6045.26|6045.96|6045.26|10
1737946080000|2025-01-27 02:48:00|6045.71|6045.01|6045.71|6045.01|6045.71|6045.01|6045.58|6044.88|32
1737946090000|2025-01-27 02:48:10|6045.83|6045.13|6045.71|6045.01|6045.83|6045.13|6045.71|6045.01|13
1737946100000|2025-01-27 02:48:20|||||||||3
1737946110000|2025-01-27 02:48:30|||||||||2
1737946120000|2025-01-27 02:48:40|6045.83|6045.13|6045.96|6045.26|6045.96|6045.26|6045.83|6045.13|27
1737946130000|2025-01-27 02:48:50|||||||||1
1737946140000|2025-01-27 02:49:00|6046.08|6045.38|6045.83|6045.13|6046.21|6045.51|6045.83|6045.13|44
1737946150000|2025-01-27 02:49:10|6045.71|6045.01|6046.21|6045.51|6046.21|6045.51|6045.71|6045.01|27
1737946160000|2025-01-27 02:49:20|6045.96|6045.26|6045.96|6045.26|6045.96|6045.26|6045.96|6045.26|7
1737946180000|2025-01-27 02:49:40|||||||||1
1737946190000|2025-01-27 02:49:50|||||||||20
1737946200000|2025-01-27 02:50:00|6045.71|6045.01|6045.96|6045.26|6045.96|6045.26|6045.71|6045.01|10
1737946210000|2025-01-27 02:50:10|6046.21|6045.51|6046.21|6045.51|6046.21|6045.51|6046.21|6045.51|23
1737946220000|2025-01-27 02:50:20|6046.08|6045.38|6045.96|6045.26|6046.21|6045.51|6045.96|6045.26|16
1737946240000|2025-01-27 02:50:40|||||||||1
1737946250000|2025-01-27 02:50:50|||||||||1
1737946260000|2025-01-27 02:51:00|6046.08|6045.38|6045.96|6045.26|6046.08|6045.38|6045.96|6045.26|22
1737946270000|2025-01-27 02:51:10|6045.71|6045.01|6045.96|6045.26|6046.08|6045.38|6045.71|6045.01|46
1737946280000|2025-01-27 02:51:20|6046.21|6045.51|6046.21|6045.51|6046.21|6045.51|6046.21|6045.51|10
1737946290000|2025-01-27 02:51:30|6046.33|6045.63|6046.33|6045.63|6046.33|6045.63|6046.33|6045.63|8
1737946300000|2025-01-27 02:51:40|6046.21|6045.51|6046.46|6045.76|6046.46|6045.76|6046.21|6045.51|3
1737946310000|2025-01-27 02:51:50|6046.21|6045.51|6046.46|6045.76|6046.46|6045.76|6046.21|6045.51|18
1737946320000|2025-01-27 02:52:00|6046.21|6045.51|6046.46|6045.76|6046.46|6045.76|6046.21|6045.51|19
1737946330000|2025-01-27 02:52:10|||||||||20
1737946340000|2025-01-27 02:52:20|6046.21|6045.51|6046.46|6045.76|6046.46|6045.76|6046.21|6045.51|22
1737946350000|2025-01-27 02:52:30|6046.71|6046.01|6046.96|6046.26|6047.21|6046.51|6046.71|6046.01|82
1737946360000|2025-01-27 02:52:40|6047.08|6046.38|6046.96|6046.26|6047.21|6046.51|6046.96|6046.26|11
1737946370000|2025-01-27 02:52:50|||||||||40
1737946380000|2025-01-27 02:53:00|6047.21|6046.51|6046.96|6046.26|6047.21|6046.51|6046.96|6046.26|22
1737946390000|2025-01-27 02:53:10|||||||||6
1737946400000|2025-01-27 02:53:20|6047.21|6046.51|6046.96|6046.26|6047.21|6046.51|6046.96|6046.26|35
1737946410000|2025-01-27 02:53:30|6046.71|6046.01|6046.71|6046.01|6046.71|6046.01|6046.71|6046.01|10
1737946420000|2025-01-27 02:53:40|6046.96|6046.26|6047.21|6046.51|6047.21|6046.51|6046.96|6046.26|35
1737946430000|2025-01-27 02:53:50|||||||||4
1737946440000|2025-01-27 02:54:00|6047.71|6047.01|6047.71|6047.01|6047.71|6047.01|6047.71|6047.01|151
1737946450000|2025-01-27 02:54:10|6047.46|6046.76|6047.71|6047.01|6048.21|6047.51|6047.46|6046.76|142
1737946460000|2025-01-27 02:54:20|6047.46|6046.76|6047.46|6046.76|6047.58|6046.88|6047.46|6046.76|19
1737946470000|2025-01-27 02:54:30|||||||||14
1737946480000|2025-01-27 02:54:40|6047.33|6046.63|6047.21|6046.51|6047.33|6046.63|6047.21|6046.51|27
1737946490000|2025-01-27 02:54:50|6046.96|6046.26|6047.21|6046.51|6047.21|6046.51|6046.96|6046.26|25
1737946500000|2025-01-27 02:55:00|6047.08|6046.38|6047.21|6046.51|6047.46|6046.76|6046.96|6046.26|29
1737946510000|2025-01-27 02:55:10|||||||||1
1737946520000|2025-01-27 02:55:20|6046.71|6046.01|6046.96|6046.26|6046.96|6046.26|6046.71|6046.01|38
1737946530000|2025-01-27 02:55:30|6046.83|6046.13|6046.96|6046.26|6046.96|6046.26|6046.83|6046.13|26
1737946540000|2025-01-27 02:55:40|||||||||5
1737946550000|2025-01-27 02:55:50|||||||||2
1737946560000|2025-01-27 02:56:00|6046.71|6046.01|6046.46|6045.76|6046.71|6046.01|6046.46|6045.76|44
1737946570000|2025-01-27 02:56:10|6046.71|6046.01|6046.71|6046.01|6046.71|6046.01|6046.46|6045.76|17
1737946580000|2025-01-27 02:56:20|6046.58|6045.88|6046.46|6045.76|6046.71|6046.01|6046.46|6045.76|17
1737946590000|2025-01-27 02:56:30|6046.21|6045.51|6046.46|6045.76|6046.46|6045.76|6046.21|6045.51|37
1737946600000|2025-01-27 02:56:40|6046.21|6045.51|6046.21|6045.51|6046.46|6045.76|6046.21|6045.51|24
1737946610000|2025-01-27 02:56:50|6046.46|6045.76|6046.46|6045.76|6046.46|6045.76|6046.21|6045.51|25
1737946620000|2025-01-27 02:57:00|6046.33|6045.63|6046.21|6045.51|6046.46|6045.76|6046.21|6045.51|1
1737946640000|2025-01-27 02:57:20|6046.46|6045.76|6046.46|6045.76|6046.46|6045.76|6046.21|6045.51|12
1737946650000|2025-01-27 02:57:30|||||||||1
1737946660000|2025-01-27 02:57:40|6046.21|6045.51|6046.21|6045.51|6046.33|6045.63|6046.21|6045.51|11
1737946670000|2025-01-27 02:57:50|||||||||1
1737946690000|2025-01-27 02:58:10|6046.08|6045.38|6045.96|6045.26|6046.21|6045.51|6045.96|6045.26|48
1737946700000|2025-01-27 02:58:20|||||||||4
1737946710000|2025-01-27 02:58:30|6046.21|6045.51|6046.21|6045.51|6046.21|6045.51|6045.96|6045.26|52
1737946720000|2025-01-27 02:58:40|||||||||7
1737946730000|2025-01-27 02:58:50|6046.71|6046.01|6046.71|6046.01|6046.71|6046.01|6046.58|6045.88|22
1737946740000|2025-01-27 02:59:00|6046.46|6045.76|6046.46|6045.76|6046.46|6045.76|6046.46|6045.76|4
1737946750000|2025-01-27 02:59:10|||||||||2
1737946760000|2025-01-27 02:59:20|6046.21|6045.51|6046.21|6045.51|6046.46|6045.76|6046.21|6045.51|14
1737946770000|2025-01-27 02:59:30|6046.33|6045.63|6046.33|6045.63|6046.33|6045.63|6045.96|6045.26|48
1737946780000|2025-01-27 02:59:40|6046.21|6045.51|6046.21|6045.51|6046.33|6045.63|6046.21|6045.51|0
1737946800000|2025-01-27 03:00:00|6046.33|6045.63|6045.21|6044.51|6046.46|6045.76|6044.96|6044.26|159
1737946810000|2025-01-27 03:00:10|6045.08|6044.38|6044.71|6044.01|6045.21|6044.51|6044.46|6043.76|96
1737946820000|2025-01-27 03:00:20|6044.58|6043.88|6044.71|6044.01|6044.71|6044.01|6044.46|6043.76|39
1737946830000|2025-01-27 03:00:30|6045.21|6044.51|6044.96|6044.26|6045.21|6044.51|6044.96|6044.26|48
1737946840000|2025-01-27 03:00:40|6045.08|6044.38|6045.21|6044.51|6045.21|6044.51|6044.96|6044.26|13
1737946850000|2025-01-27 03:00:50|6045.33|6044.63|6045.46|6044.76|6045.46|6044.76|6045.21|6044.51|18
1737946860000|2025-01-27 03:01:00|6045.71|6045.01|6045.21|6044.51|6045.71|6045.01|6045.21|6044.51|42
1737946870000|2025-01-27 03:01:10|6045.33|6044.63|6045.71|6045.01|6045.71|6045.01|6045.33|6044.63|15
1737946880000|2025-01-27 03:01:20|6045.58|6044.88|6045.71|6045.01|6045.71|6045.01|6045.46|6044.76|54
1737946890000|2025-01-27 03:01:30|6045.46|6044.76|6045.21|6044.51|6045.46|6044.76|6044.96|6044.26|36
1737946900000|2025-01-27 03:01:40|6045.46|6044.76|6045.71|6045.01|6045.71|6045.01|6045.46|6044.76|6
1737946910000|2025-01-27 03:01:50|6045.96|6045.26|6045.96|6045.26|6045.96|6045.26|6045.96|6045.26|36
1737946920000|2025-01-27 03:02:00|6046.21|6045.51|6046.21|6045.51|6046.21|6045.51|6046.08|6045.38|12
1737946930000|2025-01-27 03:02:10|6046.71|6046.01|6046.96|6046.26|6046.96|6046.26|6046.71|6046.01|70
1737946940000|2025-01-27 03:02:20|6047.21|6046.51|6047.21|6046.51|6047.21|6046.51|6047.21|6046.51|6
1737946950000|2025-01-27 03:02:30|6047.46|6046.76|6047.46|6046.76|6047.46|6046.76|6047.46|6046.76|83
1737946960000|2025-01-27 03:02:40|6047.71|6047.01|6047.71|6047.01|6047.96|6047.26|6047.46|6046.76|120
1737946970000|2025-01-27 03:02:50|6047.58|6046.88|6047.46|6046.76|6047.71|6047.01|6047.46|6046.76|16
1737946980000|2025-01-27 03:03:00|6047.58|6046.88|6047.46|6046.76|6047.58|6046.88|6047.46|6046.76|13
1737946990000|2025-01-27 03:03:10|6047.58|6046.88|6047.46|6046.76|6047.71|6047.01|6047.46|6046.76|5
1737947000000|2025-01-27 03:03:20|6047.71|6047.01|6047.46|6046.76|6047.71|6047.01|6047.46|6046.76|16
1737947010000|2025-01-27 03:03:30|6047.58|6046.88|6047.58|6046.88|6047.58|6046.88|6047.46|6046.76|14
1737947020000|2025-01-27 03:03:40|6047.71|6047.01|6047.96|6047.26|6048.21|6047.51|6047.71|6047.01|45
1737947030000|2025-01-27 03:03:50|6048.46|6047.76|6048.33|6047.63|6048.46|6047.76|6048.21|6047.51|121
1737947040000|2025-01-27 03:04:00|6048.46|6047.76|6048.21|6047.51|6048.46|6047.76|6048.21|6047.51|8
1737947050000|2025-01-27 03:04:10|6048.33|6047.63|6048.46|6047.76|6048.46|6047.76|6048.21|6047.51|53
1737947060000|2025-01-27 03:04:20|6048.33|6047.63|6048.33|6047.63|6048.33|6047.63|6048.33|6047.63|13
1737947070000|2025-01-27 03:04:30|6048.46|6047.76|6048.46|6047.76|6048.46|6047.76|6048.46|6047.76|5
1737947080000|2025-01-27 03:04:40|6048.33|6047.63|6048.21|6047.51|6048.33|6047.63|6048.21|6047.51|12
1737947090000|2025-01-27 03:04:50|6048.46|6047.76|6048.46|6047.76|6048.46|6047.76|6048.46|6047.76|28
1737947100000|2025-01-27 03:05:00|6048.71|6048.01|6048.58|6047.88|6048.96|6048.26|6048.46|6047.76|129
1737947110000|2025-01-27 03:05:10|6048.71|6048.01|6048.21|6047.51|6048.71|6048.01|6047.96|6047.26|40
1737947120000|2025-01-27 03:05:20|6047.96|6047.26|6048.21|6047.51|6048.21|6047.51|6047.96|6047.26|47
1737947130000|2025-01-27 03:05:30|6047.96|6047.26|6048.21|6047.51|6048.21|6047.51|6047.96|6047.26|11
1737947140000|2025-01-27 03:05:40|||||||||3
1737947160000|2025-01-27 03:06:00|||||||||11
1737947170000|2025-01-27 03:06:10|6048.46|6047.76|6048.46|6047.76|6048.46|6047.76|6048.46|6047.76|9
1737947180000|2025-01-27 03:06:20|||||||||3
1737947190000|2025-01-27 03:06:30|||||||||5
1737947200000|2025-01-27 03:06:40|||||||||3
1737947210000|2025-01-27 03:06:50|||||||||38
1737947220000|2025-01-27 03:07:00|||||||||12
1737947230000|2025-01-27 03:07:10|6048.08|6047.38|6048.21|6047.51|6048.21|6047.51|6048.08|6047.38|19
1737947240000|2025-01-27 03:07:20|6048.33|6047.63|6048.33|6047.63|6048.33|6047.63|6048.33|6047.63|11
1737947250000|2025-01-27 03:07:30|6048.21|6047.51|6048.71|6048.01|6048.71|6048.01|6048.21|6047.51|25
1737947260000|2025-01-27 03:07:40|6048.96|6048.26|6048.96|6048.26|6048.96|6048.26|6048.96|6048.26|8
1737947270000|2025-01-27 03:07:50|6048.71|6048.01|6048.71|6048.01|6048.96|6048.26|6048.71|6048.01|21
1737947280000|2025-01-27 03:08:00|6048.96|6048.26|6048.96|6048.26|6048.96|6048.26|6048.96|6048.26|5
1737947290000|2025-01-27 03:08:10|6048.83|6048.13|6048.96|6048.26|6048.96|6048.26|6048.83|6048.13|8
1737947310000|2025-01-27 03:08:30|6048.83|6048.13|6048.83|6048.13|6048.96|6048.26|6048.83|6048.13|69
1737947320000|2025-01-27 03:08:40|6048.96|6048.26|6048.96|6048.26|6049.21|6048.51|6048.96|6048.26|91
1737947330000|2025-01-27 03:08:50|6048.71|6048.01|6048.96|6048.26|6048.96|6048.26|6048.71|6048.01|28
1737947340000|2025-01-27 03:09:00|6048.71|6048.01|6048.71|6048.01|6048.96|6048.26|6048.71|6048.01|20
1737947350000|2025-01-27 03:09:10|6048.96|6048.26|6048.71|6048.01|6048.96|6048.26|6048.71|6048.01|22
1737947360000|2025-01-27 03:09:20|6048.96|6048.26|6048.71|6048.01|6048.96|6048.26|6048.71|6048.01|24
1737947370000|2025-01-27 03:09:30|||||||||2
1737947380000|2025-01-27 03:09:40|6048.46|6047.76|6048.71|6048.01|6048.71|6048.01|6048.46|6047.76|40
1737947390000|2025-01-27 03:09:50|6048.58|6047.88|6048.71|6048.01|6048.71|6048.01|6048.46|6047.76|12
1737947400000|2025-01-27 03:10:00|||||||||4
1737947410000|2025-01-27 03:10:10|||||||||6
1737947420000|2025-01-27 03:10:20|6048.96|6048.26|6048.71|6048.01|6048.96|6048.26|6048.71|6048.01|32
1737947430000|2025-01-27 03:10:30|6048.46|6047.76|6048.58|6047.88|6048.71|6048.01|6048.46|6047.76|50
1737947440000|2025-01-27 03:10:40|6048.71|6048.01|6048.71|6048.01|6048.71|6048.01|6048.58|6047.88|1
1737947450000|2025-01-27 03:10:50|6048.96|6048.26|6048.96|6048.26|6048.96|6048.26|6048.96|6048.26|17
1737947460000|2025-01-27 03:11:00|||||||||2
1737947470000|2025-01-27 03:11:10|6048.83|6048.13|6048.96|6048.26|6049.21|6048.51|6048.83|6048.13|66
1737947480000|2025-01-27 03:11:20|||||||||7
1737947490000|2025-01-27 03:11:30|||||||||11
1737947500000|2025-01-27 03:11:40|6048.71|6048.01|6048.96|6048.26|6048.96|6048.26|6048.71|6048.01|17
1737947520000|2025-01-27 03:12:00|||||||||15
1737947530000|2025-01-27 03:12:10|6048.71|6048.01|6048.71|6048.01|6048.71|6048.01|6048.71|6048.01|12
1737947540000|2025-01-27 03:12:20|6048.96|6048.26|6048.96|6048.26|6048.96|6048.26|6048.96|6048.26|23
1737947550000|2025-01-27 03:12:30|||||||||7
1737947560000|2025-01-27 03:12:40|6049.08|6048.38|6049.21|6048.51|6049.21|6048.51|6048.96|6048.26|67
1737947570000|2025-01-27 03:12:50|6048.96|6048.26|6049.96|6049.26|6050.08|6049.38|6048.96|6048.26|156
1737947580000|2025-01-27 03:13:00|6050.08|6049.38|6050.96|6050.26|6050.96|6050.26|6050.08|6049.38|373
1737947590000|2025-01-27 03:13:10|6050.71|6050.01|6050.71|6050.01|6050.96|6050.26|6050.71|6050.01|71
1737947600000|2025-01-27 03:13:20|6050.96|6050.26|6050.96|6050.26|6050.96|6050.26|6050.96|6050.26|28
1737947610000|2025-01-27 03:13:30|6050.71|6050.01|6050.71|6050.01|6050.71|6050.01|6050.71|6050.01|62
1737947620000|2025-01-27 03:13:40|6050.96|6050.26|6050.71|6050.01|6050.96|6050.26|6050.71|6050.01|49
1737947630000|2025-01-27 03:13:50|6050.96|6050.26|6050.71|6050.01|6050.96|6050.26|6050.71|6050.01|12
1737947640000|2025-01-27 03:14:00|6050.96|6050.26|6050.96|6050.26|6050.96|6050.26|6050.96|6050.26|50
1737947650000|2025-01-27 03:14:10|6050.71|6050.01|6050.71|6050.01|6050.96|6050.26|6050.71|6050.01|23
1737947660000|2025-01-27 03:14:20|||||||||5
1737947670000|2025-01-27 03:14:30|6050.96|6050.26|6050.96|6050.26|6050.96|6050.26|6050.96|6050.26|27
1737947680000|2025-01-27 03:14:40|6051.46|6050.76|6051.58|6050.88|6051.58|6050.88|6051.46|6050.76|270
1737947690000|2025-01-27 03:14:50|6051.46|6050.76|6051.71|6051.01|6051.71|6051.01|6051.46|6050.76|31
1737947700000|2025-01-27 03:15:00|6051.46|6050.76|6051.46|6050.76|6051.46|6050.76|6051.46|6050.76|44
1737947710000|2025-01-27 03:15:10|6051.71|6051.01|6052.21|6051.51|6052.21|6051.51|6051.71|6051.01|117
1737947720000|2025-01-27 03:15:20|6052.08|6051.38|6052.21|6051.51|6052.21|6051.51|6051.96|6051.26|49
1737947730000|2025-01-27 03:15:30|6052.08|6051.38|6051.96|6051.26|6052.21|6051.51|6051.96|6051.26|46
1737947740000|2025-01-27 03:15:40|6052.21|6051.51|6052.46|6051.76|6052.46|6051.76|6051.96|6051.26|84
1737947750000|2025-01-27 03:15:50|6052.21|6051.51|6052.21|6051.51|6052.21|6051.51|6052.21|6051.51|38
1737947760000|2025-01-27 03:16:00|6051.96|6051.26|6052.21|6051.51|6052.21|6051.51|6051.96|6051.26|107
1737947770000|2025-01-27 03:16:10|6052.46|6051.76|6052.46|6051.76|6052.46|6051.76|6052.21|6051.51|51
1737947780000|2025-01-27 03:16:20|6052.33|6051.63|6051.71|6051.01|6052.46|6051.76|6051.71|6051.01|98
1737947790000|2025-01-27 03:16:30|6051.96|6051.26|6052.21|6051.51|6052.21|6051.51|6051.96|6051.26|100
1737947800000|2025-01-27 03:16:40|6052.96|6052.26|6052.96|6052.26|6052.96|6052.26|6052.83|6052.13|86
1737947810000|2025-01-27 03:16:50|6053.21|6052.51|6052.46|6051.76|6053.21|6052.51|6052.46|6051.76|92
1737947820000|2025-01-27 03:17:00|6052.71|6052.01|6052.96|6052.26|6053.21|6052.51|6052.71|6052.01|84
1737947830000|2025-01-27 03:17:10|||||||||8
1737947840000|2025-01-27 03:17:20|6052.71|6052.01|6052.71|6052.01|6052.96|6052.26|6052.71|6052.01|95
1737947850000|2025-01-27 03:17:30|6052.46|6051.76|6051.96|6051.26|6052.58|6051.88|6051.96|6051.26|118
1737947860000|2025-01-27 03:17:40|6052.21|6051.51|6052.46|6051.76|6052.46|6051.76|6052.21|6051.51|42
1737947870000|2025-01-27 03:17:50|6052.21|6051.51|6052.46|6051.76|6052.46|6051.76|6052.21|6051.51|35
1737947880000|2025-01-27 03:18:00|||||||||20
1737947890000|2025-01-27 03:18:10|||||||||3
1737947900000|2025-01-27 03:18:20|6052.71|6052.01|6052.46|6051.76|6052.71|6052.01|6052.46|6051.76|36
1737947910000|2025-01-27 03:18:30|6052.71|6052.01|6052.71|6052.01|6052.71|6052.01|6052.58|6051.88|11
1737947920000|2025-01-27 03:18:40|6052.58|6051.88|6052.46|6051.76|6052.71|6052.01|6052.46|6051.76|32
1737947930000|2025-01-27 03:18:50|6052.71|6052.01|6052.71|6052.01|6052.71|6052.01|6052.71|6052.01|26
1737947950000|2025-01-27 03:19:10|6052.96|6052.26|6052.71|6052.01|6052.96|6052.26|6052.71|6052.01|26
1737947960000|2025-01-27 03:19:20|6052.58|6051.88|6052.58|6051.88|6052.71|6052.01|6052.58|6051.88|27
1737947970000|2025-01-27 03:19:30|6052.71|6052.01|6052.46|6051.76|6052.71|6052.01|6052.46|6051.76|14
1737947980000|2025-01-27 03:19:40|6052.71|6052.01|6052.46|6051.76|6052.71|6052.01|6052.46|6051.76|24
1737947990000|2025-01-27 03:19:50|6052.21|6051.51|6052.46|6051.76|6052.46|6051.76|6052.21|6051.51|35
1737948000000|2025-01-27 03:20:00|||||||||4
1737948010000|2025-01-27 03:20:10|6052.21|6051.51|6052.46|6051.76|6052.46|6051.76|6052.21|6051.51|24
1737948020000|2025-01-27 03:20:20|6052.58|6051.88|6052.46|6051.76|6052.71|6052.01|6052.46|6051.76|30
1737948030000|2025-01-27 03:20:30|6052.58|6051.88|6052.46|6051.76|6052.71|6052.01|6052.46|6051.76|23
1737948040000|2025-01-27 03:20:40|6052.58|6051.88|6052.46|6051.76|6052.71|6052.01|6052.46|6051.76|10
1737948050000|2025-01-27 03:20:50|||||||||6
1737948060000|2025-01-27 03:21:00|6052.21|6051.51|6052.33|6051.63|6052.46|6051.76|6052.21|6051.51|62
1737948070000|2025-01-27 03:21:10|6052.21|6051.51|6052.46|6051.76|6052.46|6051.76|6052.21|6051.51|19
1737948080000|2025-01-27 03:21:20|6052.21|6051.51|6052.21|6051.51|6052.46|6051.76|6052.21|6051.51|24
1737948090000|2025-01-27 03:21:30|6052.46|6051.76|6052.21|6051.51|6052.46|6051.76|6052.21|6051.51|51
1737948100000|2025-01-27 03:21:40|6052.08|6051.38|6052.21|6051.51|6052.21|6051.51|6051.96|6051.26|48
1737948110000|2025-01-27 03:21:50|6052.33|6051.63|6051.71|6051.01|6052.33|6051.63|6051.71|6051.01|73
1737948120000|2025-01-27 03:22:00|6051.46|6050.76|6051.46|6050.76|6051.71|6051.01|6051.21|6050.51|104
1737948130000|2025-01-27 03:22:10|6051.21|6050.51|6051.46|6050.76|6051.46|6050.76|6051.21|6050.51|23
1737948140000|2025-01-27 03:22:20|||||||||2
1737948150000|2025-01-27 03:22:30|6051.21|6050.51|6051.21|6050.51|6051.21|6050.51|6051.21|6050.51|11
1737948160000|2025-01-27 03:22:40|6051.46|6050.76|6051.46|6050.76|6051.46|6050.76|6051.46|6050.76|48
1737948170000|2025-01-27 03:22:50|6051.21|6050.51|6051.21|6050.51|6051.21|6050.51|6051.21|6050.51|18
1737948180000|2025-01-27 03:23:00|6051.46|6050.76|6051.21|6050.51|6051.46|6050.76|6051.21|6050.51|52
1737948190000|2025-01-27 03:23:10|6050.96|6050.26|6050.71|6050.01|6051.08|6050.38|6050.46|6049.76|151
1737948200000|2025-01-27 03:23:20|6050.96|6050.26|6050.71|6050.01|6050.96|6050.26|6050.71|6050.01|29
1737948210000|2025-01-27 03:23:30|6050.83|6050.13|6050.71|6050.01|6050.83|6050.13|6050.71|6050.01|18
1737948220000|2025-01-27 03:23:40|6050.58|6049.88|6050.71|6050.01|6050.71|6050.01|6050.46|6049.76|31
1737948230000|2025-01-27 03:23:50|6050.58|6049.88|6050.71|6050.01|6050.71|6050.01|6050.46|6049.76|7
1737948240000|2025-01-27 03:24:00|6050.83|6050.13|6050.71|6050.01|6050.96|6050.26|6050.71|6050.01|25
1737948250000|2025-01-27 03:24:10|6050.83|6050.13|6050.96|6050.26|6050.96|6050.26|6050.71|6050.01|11
1737948260000|2025-01-27 03:24:20|6050.83|6050.13|6050.83|6050.13|6050.83|6050.13|6050.83|6050.13|15
1737948270000|2025-01-27 03:24:30|6050.96|6050.26|6050.71|6050.01|6050.96|6050.26|6050.71|6050.01|31
1737948280000|2025-01-27 03:24:40|6050.46|6049.76|6050.46|6049.76|6050.46|6049.76|6050.46|6049.76|20
1737948290000|2025-01-27 03:24:50|6050.71|6050.01|6050.71|6050.01|6050.71|6050.01|6050.71|6050.01|27
1737948300000|2025-01-27 03:25:00|6050.96|6050.26|6050.96|6050.26|6050.96|6050.26|6050.83|6050.13|17
1737948310000|2025-01-27 03:25:10|6051.21|6050.51|6051.21|6050.51|6051.21|6050.51|6051.08|6050.38|18
1737948320000|2025-01-27 03:25:20|6051.46|6050.76|6051.46|6050.76|6051.71|6051.01|6051.46|6050.76|80
1737948330000|2025-01-27 03:25:30|6051.21|6050.51|6051.21|6050.51|6051.21|6050.51|6051.21|6050.51|20
1737948340000|2025-01-27 03:25:40|6050.96|6050.26|6050.83|6050.13|6051.08|6050.38|6050.83|6050.13|36
1737948350000|2025-01-27 03:25:50|6050.71|6050.01|6051.21|6050.51|6051.21|6050.51|6050.71|6050.01|13
1737948360000|2025-01-27 03:26:00|6050.96|6050.26|6051.21|6050.51|6051.21|6050.51|6050.96|6050.26|10
1737948370000|2025-01-27 03:26:10|6051.33|6050.63|6051.21|6050.51|6051.33|6050.63|6051.21|6050.51|10
1737948380000|2025-01-27 03:26:20|||||||||4
1737948390000|2025-01-27 03:26:30|||||||||4
1737948400000|2025-01-27 03:26:40|||||||||3
1737948410000|2025-01-27 03:26:50|6050.96|6050.26|6050.96|6050.26|6051.21|6050.51|6050.83|6050.13|34
1737948420000|2025-01-27 03:27:00|6051.21|6050.51|6051.46|6050.76|6051.46|6050.76|6051.21|6050.51|30
1737948430000|2025-01-27 03:27:10|6051.71|6051.01|6051.71|6051.01|6051.71|6051.01|6051.71|6051.01|17
1737948440000|2025-01-27 03:27:20|6051.46|6050.76|6051.46|6050.76|6051.46|6050.76|6051.46|6050.76|26
1737948450000|2025-01-27 03:27:30|6051.21|6050.51|6051.21|6050.51|6051.46|6050.76|6051.21|6050.51|26
1737948460000|2025-01-27 03:27:40|6051.33|6050.63|6051.33|6050.63|6051.33|6050.63|6051.21|6050.51|21
1737948470000|2025-01-27 03:27:50|6051.46|6050.76|6051.46|6050.76|6051.71|6051.01|6051.46|6050.76|20
1737948480000|2025-01-27 03:28:00|6051.21|6050.51|6051.46|6050.76|6051.46|6050.76|6051.21|6050.51|20
1737948490000|2025-01-27 03:28:10|6051.71|6051.01|6051.71|6051.01|6051.71|6051.01|6051.71|6051.01|7
1737948500000|2025-01-27 03:28:20|6051.58|6050.88|6051.46|6050.76|6051.58|6050.88|6051.46|6050.76|14
1737948510000|2025-01-27 03:28:30|6051.71|6051.01|6051.58|6050.88|6051.71|6051.01|6051.58|6050.88|18
1737948520000|2025-01-27 03:28:40|6051.46|6050.76|6051.46|6050.76|6051.58|6050.88|6051.46|6050.76|11
1737948530000|2025-01-27 03:28:50|6051.58|6050.88|6051.71|6051.01|6051.71|6051.01|6051.58|6050.88|16
1737948540000|2025-01-27 03:29:00|6051.96|6051.26|6051.96|6051.26|6051.96|6051.26|6051.96|6051.26|12
1737948550000|2025-01-27 03:29:10|||||||||13
1737948560000|2025-01-27 03:29:20|6052.08|6051.38|6051.96|6051.26|6052.21|6051.51|6051.96|6051.26|25
1737948570000|2025-01-27 03:29:30|6051.71|6051.01|6051.71|6051.01|6051.71|6051.01|6051.71|6051.01|10
1737948580000|2025-01-27 03:29:40|||||||||29
1737948590000|2025-01-27 03:29:50|||||||||1
1737948600000|2025-01-27 03:30:00|||||||||23
1737948610000|2025-01-27 03:30:10|6051.46|6050.76|6051.46|6050.76|6051.46|6050.76|6051.46|6050.76|20
1737948620000|2025-01-27 03:30:20|6051.21|6050.51|6051.46|6050.76|6051.46|6050.76|6051.21|6050.51|36
1737948630000|2025-01-27 03:30:30|6051.21|6050.51|6051.46|6050.76|6051.46|6050.76|6051.21|6050.51|22
1737948640000|2025-01-27 03:30:40|||||||||1
1737948660000|2025-01-27 03:31:00|||||||||48
1737948670000|2025-01-27 03:31:10|6051.33|6050.63|6051.21|6050.51|6051.33|6050.63|6051.21|6050.51|74
1737948680000|2025-01-27 03:31:20|6051.46|6050.76|6051.46|6050.76|6051.46|6050.76|6051.46|6050.76|12
1737948690000|2025-01-27 03:31:30|6051.71|6051.01|6051.71|6051.01|6051.71|6051.01|6051.71|6051.01|34
1737948700000|2025-01-27 03:31:40|6051.46|6050.76|6051.46|6050.76|6051.46|6050.76|6051.46|6050.76|9
1737948710000|2025-01-27 03:31:50|||||||||1
1737948720000|2025-01-27 03:32:00|6050.96|6050.26|6051.21|6050.51|6051.21|6050.51|6050.96|6050.26|385
1737948730000|2025-01-27 03:32:10|||||||||13
1737948740000|2025-01-27 03:32:20|6051.46|6050.76|6051.46|6050.76|6051.46|6050.76|6051.46|6050.76|17
1737948750000|2025-01-27 03:32:30|||||||||4
1737948760000|2025-01-27 03:32:40|||||||||11
1737948770000|2025-01-27 03:32:50|||||||||1
1737948780000|2025-01-27 03:33:00|||||||||2
1737948800000|2025-01-27 03:33:20|6051.21|6050.51|6051.21|6050.51|6051.21|6050.51|6051.21|6050.51|55
1737948810000|2025-01-27 03:33:30|||||||||4
1737948820000|2025-01-27 03:33:40|6051.08|6050.38|6050.96|6050.26|6051.21|6050.51|6050.96|6050.26|45
1737948830000|2025-01-27 03:33:50|6050.83|6050.13|6050.71|6050.01|6050.83|6050.13|6050.46|6049.76|60
1737948840000|2025-01-27 03:34:00|6050.46|6049.76|6050.46|6049.76|6050.46|6049.76|6050.46|6049.76|3
1737948860000|2025-01-27 03:34:20|6050.71|6050.01|6050.71|6050.01|6050.71|6050.01|6050.71|6050.01|20
1737948870000|2025-01-27 03:34:30|6050.46|6049.76|6050.71|6050.01|6050.71|6050.01|6050.46|6049.76|15
1737948880000|2025-01-27 03:34:40|6050.46|6049.76|6050.46|6049.76|6050.46|6049.76|6050.46|6049.76|11
1737948890000|2025-01-27 03:34:50|6050.21|6049.51|6050.21|6049.51|6050.21|6049.51|6050.08|6049.38|23
1737948900000|2025-01-27 03:35:00|6050.08|6049.38|6049.58|6048.88|6050.46|6049.76|6049.58|6048.88|194
1737948910000|2025-01-27 03:35:10|6049.71|6049.01|6049.71|6049.01|6049.96|6049.26|6049.21|6048.51|203
1737948920000|2025-01-27 03:35:20|6049.96|6049.26|6049.96|6049.26|6049.96|6049.26|6049.96|6049.26|22
1737948930000|2025-01-27 03:35:30|6049.71|6049.01|6049.46|6048.76|6049.71|6049.01|6049.46|6048.76|22
1737948940000|2025-01-27 03:35:40|6049.33|6048.63|6048.83|6048.13|6049.33|6048.63|6048.21|6047.51|129
1737948950000|2025-01-27 03:35:50|6048.96|6048.26|6048.96|6048.26|6048.96|6048.26|6048.71|6048.01|59
1737948960000|2025-01-27 03:36:00|6048.71|6048.01|6048.96|6048.26|6048.96|6048.26|6048.71|6048.01|74
1737948970000|2025-01-27 03:36:10|6048.71|6048.01|6048.96|6048.26|6048.96|6048.26|6048.71|6048.01|6
1737948980000|2025-01-27 03:36:20|6048.83|6048.13|6048.71|6048.01|6048.83|6048.13|6048.58|6047.88|17
1737948990000|2025-01-27 03:36:30|6048.46|6047.76|6048.46|6047.76|6048.58|6047.88|6048.46|6047.76|28
1737949000000|2025-01-27 03:36:40|6048.33|6047.63|6048.46|6047.76|6048.46|6047.76|6048.21|6047.51|44
1737949010000|2025-01-27 03:36:50|6048.33|6047.63|6048.46|6047.76|6048.46|6047.76|6048.21|6047.51|43
1737949020000|2025-01-27 03:37:00|6048.96|6048.26|6048.96|6048.26|6048.96|6048.26|6048.83|6048.13|31
1737949030000|2025-01-27 03:37:10|6048.71|6048.01|6048.96|6048.26|6048.96|6048.26|6048.71|6048.01|13
1737949040000|2025-01-27 03:37:20|6049.21|6048.51|6049.46|6048.76|6049.46|6048.76|6049.21|6048.51|24
1737949050000|2025-01-27 03:37:30|6049.21|6048.51|6049.71|6049.01|6049.71|6049.01|6049.21|6048.51|33
1737949060000|2025-01-27 03:37:40|6049.46|6048.76|6049.46|6048.76|6049.46|6048.76|6049.46|6048.76|10
1737949070000|2025-01-27 03:37:50|6049.58|6048.88|6049.96|6049.26|6049.96|6049.26|6049.46|6048.76|12
1737949080000|2025-01-27 03:38:00|6049.83|6049.13|6050.08|6049.38|6050.21|6049.51|6049.71|6049.01|54
1737949090000|2025-01-27 03:38:10|6049.96|6049.26|6050.58|6049.88|6050.58|6049.88|6049.96|6049.26|55
1737949100000|2025-01-27 03:38:20|6050.46|6049.76|6050.83|6050.13|6050.83|6050.13|6050.46|6049.76|37
1737949110000|2025-01-27 03:38:30|6050.71|6050.01|6050.46|6049.76|6050.96|6050.26|6050.46|6049.76|28
1737949120000|2025-01-27 03:38:40|||||||||2
1737949130000|2025-01-27 03:38:50|6050.71|6050.01|6050.71|6050.01|6050.71|6050.01|6050.71|6050.01|9
1737949140000|2025-01-27 03:39:00|6050.83|6050.13|6050.71|6050.01|6050.96|6050.26|6050.71|6050.01|11
1737949150000|2025-01-27 03:39:10|6050.46|6049.76|6050.46|6049.76|6050.46|6049.76|6050.46|6049.76|11
1737949160000|2025-01-27 03:39:20|||||||||8
1737949170000|2025-01-27 03:39:30|||||||||2
1737949180000|2025-01-27 03:39:40|6050.33|6049.63|6050.21|6049.51|6050.46|6049.76|6050.21|6049.51|18
1737949190000|2025-01-27 03:39:50|6050.46|6049.76|6050.46|6049.76|6050.58|6049.88|6050.46|6049.76|24
1737949200000|2025-01-27 03:40:00|6050.71|6050.01|6050.46|6049.76|6050.71|6050.01|6050.46|6049.76|17
1737949220000|2025-01-27 03:40:20|||||||||3
1737949230000|2025-01-27 03:40:30|6050.21|6049.51|6050.21|6049.51|6050.21|6049.51|6050.21|6049.51|15
1737949240000|2025-01-27 03:40:40|6050.46|6049.76|6050.46|6049.76|6050.46|6049.76|6050.46|6049.76|12
1737949250000|2025-01-27 03:40:50|6050.33|6049.63|6050.71|6050.01|6050.71|6050.01|6049.96|6049.26|42
1737949260000|2025-01-27 03:41:00|6050.46|6049.76|6050.46|6049.76|6050.46|6049.76|6050.21|6049.51|16
1737949290000|2025-01-27 03:41:30|6050.21|6049.51|6050.46|6049.76|6050.46|6049.76|6050.21|6049.51|27
1737949300000|2025-01-27 03:41:40|6050.58|6049.88|6050.71|6050.01|6050.71|6050.01|6050.58|6049.88|14
1737949310000|2025-01-27 03:41:50|||||||||5
1737949320000|2025-01-27 03:42:00|6050.96|6050.26|6051.21|6050.51|6051.21|6050.51|6050.96|6050.26|46
1737949330000|2025-01-27 03:42:10|6051.08|6050.38|6051.21|6050.51|6051.21|6050.51|6051.08|6050.38|16
1737949340000|2025-01-27 03:42:20|6050.96|6050.26|6050.96|6050.26|6050.96|6050.26|6050.96|6050.26|21
1737949350000|2025-01-27 03:42:30|6050.71|6050.01|6050.71|6050.01|6050.71|6050.01|6050.71|6050.01|13
1737949360000|2025-01-27 03:42:40|6050.96|6050.26|6051.21|6050.51|6051.21|6050.51|6050.96|6050.26|28
1737949370000|2025-01-27 03:42:50|6051.46|6050.76|6051.46|6050.76|6051.46|6050.76|6051.46|6050.76|10
1737949380000|2025-01-27 03:43:00|||||||||1
1737949400000|2025-01-27 03:43:20|||||||||16
1737949410000|2025-01-27 03:43:30|||||||||5
1737949420000|2025-01-27 03:43:40|6051.71|6051.01|6051.71|6051.01|6051.71|6051.01|6051.71|6051.01|18
1737949430000|2025-01-27 03:43:50|||||||||10
1737949440000|2025-01-27 03:44:00|6051.96|6051.26|6051.96|6051.26|6051.96|6051.26|6051.83|6051.13|28
1737949450000|2025-01-27 03:44:10|6051.83|6051.13|6051.71|6051.01|6051.96|6051.26|6051.71|6051.01|46
1737949460000|2025-01-27 03:44:20|6051.46|6050.76|6051.46|6050.76|6051.46|6050.76|6051.46|6050.76|7
1737949470000|2025-01-27 03:44:30|||||||||8
1737949480000|2025-01-27 03:44:40|6051.21|6050.51|6051.21|6050.51|6051.21|6050.51|6051.21|6050.51|23
1737949490000|2025-01-27 03:44:50|6050.96|6050.26|6050.96|6050.26|6051.21|6050.51|6050.96|6050.26|40
1737949500000|2025-01-27 03:45:00|6050.71|6050.01|6050.71|6050.01|6050.71|6050.01|6050.71|6050.01|17
1737949510000|2025-01-27 03:45:10|6050.83|6050.13|6050.46|6049.76|6050.83|6050.13|6050.21|6049.51|124
1737949520000|2025-01-27 03:45:20|6050.71|6050.01|6050.46|6049.76|6050.71|6050.01|6050.46|6049.76|9
1737949530000|2025-01-27 03:45:30|6050.71|6050.01|6050.46|6049.76|6050.71|6050.01|6050.46|6049.76|18
1737949540000|2025-01-27 03:45:40|6050.71|6050.01|6050.71|6050.01|6050.71|6050.01|6050.71|6050.01|10
1737949550000|2025-01-27 03:45:50|||||||||9
1737949560000|2025-01-27 03:46:00|6050.58|6049.88|6050.46|6049.76|6050.71|6050.01|6050.46|6049.76|22
1737949570000|2025-01-27 03:46:10|6050.71|6050.01|6050.96|6050.26|6050.96|6050.26|6050.71|6050.01|26
1737949580000|2025-01-27 03:46:20|6050.71|6050.01|6050.96|6050.26|6050.96|6050.26|6050.71|6050.01|12
1737949590000|2025-01-27 03:46:30|6050.71|6050.01|6050.21|6049.51|6050.71|6050.01|6050.21|6049.51|51
1737949600000|2025-01-27 03:46:40|6050.46|6049.76|6050.71|6050.01|6050.71|6050.01|6050.46|6049.76|34
1737949610000|2025-01-27 03:46:50|||||||||1
1737949620000|2025-01-27 03:47:00|6050.46|6049.76|6050.46|6049.76|6050.46|6049.76|6050.46|6049.76|11
1737949630000|2025-01-27 03:47:10|6050.71|6050.01|6050.71|6050.01|6050.71|6050.01|6050.71|6050.01|11
1737949640000|2025-01-27 03:47:20|6050.96|6050.26|6050.71|6050.01|6050.96|6050.26|6050.71|6050.01|9
1737949650000|2025-01-27 03:47:30|6050.96|6050.26|6050.71|6050.01|6050.96|6050.26|6050.71|6050.01|19
1737949660000|2025-01-27 03:47:40|||||||||1
1737949680000|2025-01-27 03:48:00|6050.58|6049.88|6050.71|6050.01|6050.71|6050.01|6050.58|6049.88|11
1737949690000|2025-01-27 03:48:10|6050.96|6050.26|6050.71|6050.01|6050.96|6050.26|6050.71|6050.01|12
1737949700000|2025-01-27 03:48:20|||||||||1
1737949710000|2025-01-27 03:48:30|6050.83|6050.13|6050.71|6050.01|6050.83|6050.13|6050.71|6050.01|25
1737949720000|2025-01-27 03:48:40|6050.46|6049.76|6050.46|6049.76|6050.71|6050.01|6050.46|6049.76|25
1737949730000|2025-01-27 03:48:50|6050.21|6049.51|6049.96|6049.26|6050.21|6049.51|6049.71|6049.01|77
1737949740000|2025-01-27 03:49:00|6049.71|6049.01|6049.96|6049.26|6049.96|6049.26|6049.71|6049.01|20
1737949750000|2025-01-27 03:49:10|6049.83|6049.13|6049.21|6048.51|6049.83|6049.13|6048.96|6048.26|98
1737949760000|2025-01-27 03:49:20|6049.46|6048.76|6049.71|6049.01|6049.71|6049.01|6049.46|6048.76|26
1737949770000|2025-01-27 03:49:30|6049.46|6048.76|6049.46|6048.76|6049.46|6048.76|6049.46|6048.76|2
1737949780000|2025-01-27 03:49:40|6049.71|6049.01|6049.46|6048.76|6049.71|6049.01|6049.46|6048.76|34
1737949790000|2025-01-27 03:49:50|6049.58|6048.88|6049.46|6048.76|6049.58|6048.88|6049.46|6048.76|15
1737949800000|2025-01-27 03:50:00|6049.21|6048.51|6049.21|6048.51|6049.21|6048.51|6049.21|6048.51|14
1737949810000|2025-01-27 03:50:10|||||||||1
1737949820000|2025-01-27 03:50:20|6049.46|6048.76|6049.33|6048.63|6049.46|6048.76|6049.21|6048.51|27
1737949830000|2025-01-27 03:50:30|6049.46|6048.76|6049.46|6048.76|6049.46|6048.76|6049.21|6048.51|5
1737949840000|2025-01-27 03:50:40|6049.71|6049.01|6049.71|6049.01|6049.71|6049.01|6049.71|6049.01|12
1737949850000|2025-01-27 03:50:50|6049.46|6048.76|6049.21|6048.51|6049.46|6048.76|6049.21|6048.51|30
1737949860000|2025-01-27 03:51:00|||||||||10
1737949870000|2025-01-27 03:51:10|6049.33|6048.63|6049.21|6048.51|6049.33|6048.63|6049.21|6048.51|14
1737949880000|2025-01-27 03:51:20|6048.96|6048.26|6048.96|6048.26|6048.96|6048.26|6048.96|6048.26|80
1737949890000|2025-01-27 03:51:30|6048.83|6048.13|6048.71|6048.01|6048.96|6048.26|6048.71|6048.01|42
1737949900000|2025-01-27 03:51:40|6048.46|6047.76|6048.46|6047.76|6048.46|6047.76|6048.33|6047.63|34
1737949910000|2025-01-27 03:51:50|6048.21|6047.51|6048.21|6047.51|6048.21|6047.51|6048.21|6047.51|21
1737949920000|2025-01-27 03:52:00|6048.46|6047.76|6048.21|6047.51|6048.46|6047.76|6048.21|6047.51|100
1737949930000|2025-01-27 03:52:10|6048.46|6047.76|6048.33|6047.63|6048.71|6048.01|6048.21|6047.51|54
1737949940000|2025-01-27 03:52:20|6048.21|6047.51|6048.71|6048.01|6048.71|6048.01|6048.21|6047.51|21
1737949950000|2025-01-27 03:52:30|6048.96|6048.26|6049.21|6048.51|6049.21|6048.51|6048.96|6048.26|9
1737949960000|2025-01-27 03:52:40|6048.96|6048.26|6049.21|6048.51|6049.21|6048.51|6048.96|6048.26|16
1737949970000|2025-01-27 03:52:50|6049.08|6048.38|6048.96|6048.26|6049.21|6048.51|6048.96|6048.26|34
1737949980000|2025-01-27 03:53:00|6048.83|6048.13|6048.96|6048.26|6048.96|6048.26|6048.71|6048.01|12
1737950000000|2025-01-27 03:53:20|6049.21|6048.51|6048.96|6048.26|6049.21|6048.51|6048.83|6048.13|42
1737950010000|2025-01-27 03:53:30|6048.83|6048.13|6048.46|6047.76|6048.83|6048.13|6048.46|6047.76|25
1737950020000|2025-01-27 03:53:40|6048.58|6047.88|6048.21|6047.51|6048.58|6047.88|6048.21|6047.51|27
1737950030000|2025-01-27 03:53:50|6048.33|6047.63|6048.46|6047.76|6048.46|6047.76|6048.33|6047.63|16
1737950040000|2025-01-27 03:54:00|6048.33|6047.63|6048.71|6048.01|6048.96|6048.26|6048.33|6047.63|36
1737950050000|2025-01-27 03:54:10|6048.83|6048.13|6048.83|6048.13|6048.96|6048.26|6048.71|6048.01|32
1737950060000|2025-01-27 03:54:20|6048.96|6048.26|6049.21|6048.51|6049.21|6048.51|6048.96|6048.26|7
1737950070000|2025-01-27 03:54:30|6048.96|6048.26|6048.46|6047.76|6048.96|6048.26|6048.33|6047.63|100
1737950080000|2025-01-27 03:54:40|6048.71|6048.01|6048.71|6048.01|6048.96|6048.26|6048.71|6048.01|29
1737950090000|2025-01-27 03:54:50|||||||||1
1737950100000|2025-01-27 03:55:00|6048.96|6048.26|6048.96|6048.26|6048.96|6048.26|6048.96|6048.26|13
1737950110000|2025-01-27 03:55:10|6048.71|6048.01|6048.71|6048.01|6048.71|6048.01|6048.71|6048.01|5
1737950120000|2025-01-27 03:55:20|6048.96|6048.26|6048.96|6048.26|6048.96|6048.26|6048.96|6048.26|13
1737950130000|2025-01-27 03:55:30|6048.71|6048.01|6048.46|6047.76|6048.71|6048.01|6048.46|6047.76|22
1737950140000|2025-01-27 03:55:40|6048.71|6048.01|6048.46|6047.76|6048.71|6048.01|6048.46|6047.76|35
1737950150000|2025-01-27 03:55:50|6048.71|6048.01|6048.71|6048.01|6048.96|6048.26|6048.71|6048.01|52
1737950160000|2025-01-27 03:56:00|6048.96|6048.26|6048.83|6048.13|6048.96|6048.26|6048.71|6048.01|22
1737950170000|2025-01-27 03:56:10|6048.96|6048.26|6049.21|6048.51|6049.21|6048.51|6048.96|6048.26|20
1737950180000|2025-01-27 03:56:20|||||||||2
1737950190000|2025-01-27 03:56:30|6049.08|6048.38|6049.21|6048.51|6049.21|6048.51|6048.96|6048.26|14
1737950200000|2025-01-27 03:56:40|6049.33|6048.63|6049.21|6048.51|6049.33|6048.63|6049.21|6048.51|1
1737950210000|2025-01-27 03:56:50|6049.46|6048.76|6049.46|6048.76|6049.46|6048.76|6049.46|6048.76|3
1737950220000|2025-01-27 03:57:00|6049.33|6048.63|6049.71|6049.01|6049.83|6049.13|6049.33|6048.63|49
1737950230000|2025-01-27 03:57:10|||||||||28
1737950240000|2025-01-27 03:57:20|6049.46|6048.76|6049.46|6048.76|6049.46|6048.76|6049.46|6048.76|22
1737950250000|2025-01-27 03:57:30|||||||||9
1737950260000|2025-01-27 03:57:40|||||||||3
1737950270000|2025-01-27 03:57:50|6049.21|6048.51|6049.21|6048.51|6049.46|6048.76|6049.21|6048.51|15
1737950280000|2025-01-27 03:58:00|6049.33|6048.63|6048.96|6048.26|6049.46|6048.76|6048.96|6048.26|58
1737950290000|2025-01-27 03:58:10|||||||||1
1737950300000|2025-01-27 03:58:20|6049.08|6048.38|6048.96|6048.26|6049.08|6048.38|6048.96|6048.26|4
1737950310000|2025-01-27 03:58:30|6049.21|6048.51|6049.21|6048.51|6049.21|6048.51|6049.21|6048.51|15
1737950330000|2025-01-27 03:58:50|6049.33|6048.63|6049.33|6048.63|6049.33|6048.63|6049.33|6048.63|7
1737950340000|2025-01-27 03:59:00|6049.21|6048.51|6049.46|6048.76|6049.46|6048.76|6049.21|6048.51|2
1737950360000|2025-01-27 03:59:20|6049.21|6048.51|6049.21|6048.51|6049.21|6048.51|6049.21|6048.51|4
1737950370000|2025-01-27 03:59:30|6048.96|6048.26|6048.96|6048.26|6048.96|6048.26|6048.71|6048.01|29
1737950380000|2025-01-27 03:59:40|6048.71|6048.01|6048.96|6048.26|6048.96|6048.26|6048.71|6048.01|15
1737950390000|2025-01-27 03:59:50|||||||||2
1737950400000|2025-01-27 04:00:00|6049.21|6048.51|6049.21|6048.51|6049.46|6048.76|6049.21|6048.51|24
1737950410000|2025-01-27 04:00:10|||||||||1
1737950420000|2025-01-27 04:00:20|6049.46|6048.76|6049.46|6048.76|6049.46|6048.76|6049.46|6048.76|22
1737950430000|2025-01-27 04:00:30|6049.71|6049.01|6049.71|6049.01|6049.71|6049.01|6049.58|6048.88|34
1737950440000|2025-01-27 04:00:40|6049.58|6048.88|6049.46|6048.76|6049.71|6049.01|6049.46|6048.76|2
1737950450000|2025-01-27 04:00:50|6049.21|6048.51|6049.33|6048.63|6049.46|6048.76|6049.21|6048.51|29
1737950460000|2025-01-27 04:01:00|6049.46|6048.76|6048.71|6048.01|6049.46|6048.76|6048.71|6048.01|11
1737950470000|2025-01-27 04:01:10|6048.96|6048.26|6048.96|6048.26|6048.96|6048.26|6048.83|6048.13|9
1737950480000|2025-01-27 04:01:20|6048.83|6048.13|6048.83|6048.13|6048.83|6048.13|6048.83|6048.13|4
1737950490000|2025-01-27 04:01:30|6048.71|6048.01|6048.46|6047.76|6048.71|6048.01|6048.46|6047.76|18
1737950500000|2025-01-27 04:01:40|6048.33|6047.63|6048.71|6048.01|6048.71|6048.01|6048.21|6047.51|40
1737950520000|2025-01-27 04:02:00|6048.96|6048.26|6048.96|6048.26|6048.96|6048.26|6048.96|6048.26|15
1737950530000|2025-01-27 04:02:10|6049.21|6048.51|6049.21|6048.51|6049.21|6048.51|6049.21|6048.51|4
1737950540000|2025-01-27 04:02:20|6049.08|6048.38|6048.71|6048.01|6049.21|6048.51|6048.71|6048.01|21
1737950550000|2025-01-27 04:02:30|6048.58|6047.88|6048.71|6048.01|6048.71|6048.01|6048.58|6047.88|13
1737950560000|2025-01-27 04:02:40|6048.96|6048.26|6048.96|6048.26|6048.96|6048.26|6048.96|6048.26|3
1737950580000|2025-01-27 04:03:00|||||||||9
1737950590000|2025-01-27 04:03:10|6048.71|6048.01|6048.96|6048.26|6048.96|6048.26|6048.71|6048.01|23
1737950600000|2025-01-27 04:03:20|6049.21|6048.51|6048.96|6048.26|6049.46|6048.76|6048.96|6048.26|56
1737950620000|2025-01-27 04:03:40|6049.21|6048.51|6049.21|6048.51|6049.21|6048.51|6049.08|6048.38|11
1737950640000|2025-01-27 04:04:00|6048.96|6048.26|6048.96|6048.26|6048.96|6048.26|6048.71|6048.01|21
1737950650000|2025-01-27 04:04:10|||||||||2
1737950660000|2025-01-27 04:04:20|||||||||1
1737950670000|2025-01-27 04:04:30|||||||||8
1737950680000|2025-01-27 04:04:40|6048.83|6048.13|6048.71|6048.01|6048.83|6048.13|6048.71|6048.01|8
1737950690000|2025-01-27 04:04:50|6048.96|6048.26|6048.96|6048.26|6048.96|6048.26|6048.96|6048.26|7
1737950700000|2025-01-27 04:05:00|6049.08|6048.38|6049.08|6048.38|6049.21|6048.51|6049.08|6048.38|8
1737950710000|2025-01-27 04:05:10|6049.21|6048.51|6049.21|6048.51|6049.21|6048.51|6049.21|6048.51|0
1737950720000|2025-01-27 04:05:20|6049.33|6048.63|6049.21|6048.51|6049.33|6048.63|6049.21|6048.51|18
1737950730000|2025-01-27 04:05:30|6049.46|6048.76|6049.33|6048.63|6049.46|6048.76|6049.33|6048.63|29
1737950740000|2025-01-27 04:05:40|6049.46|6048.76|6049.46|6048.76|6049.46|6048.76|6049.21|6048.51|7
1737950750000|2025-01-27 04:05:50|6049.21|6048.51|6049.21|6048.51|6049.21|6048.51|6049.21|6048.51|3
1737950760000|2025-01-27 04:06:00|6049.33|6048.63|6049.46|6048.76|6049.46|6048.76|6049.21|6048.51|14
1737950770000|2025-01-27 04:06:10|||||||||5
1737950790000|2025-01-27 04:06:30|||||||||13
1737950800000|2025-01-27 04:06:40|6049.08|6048.38|6049.21|6048.51|6049.21|6048.51|6049.08|6048.38|13
1737950810000|2025-01-27 04:06:50|6048.96|6048.26|6048.21|6047.51|6048.96|6048.26|6048.21|6047.51|62
1737950820000|2025-01-27 04:07:00|6048.46|6047.76|6048.46|6047.76|6048.46|6047.76|6048.21|6047.51|36
1737950830000|2025-01-27 04:07:10|6048.33|6047.63|6048.46|6047.76|6048.46|6047.76|6048.33|6047.63|2
1737950840000|2025-01-27 04:07:20|6048.33|6047.63|6048.46|6047.76|6048.46|6047.76|6048.33|6047.63|0
1737950850000|2025-01-27 04:07:30|6048.21|6047.51|6048.21|6047.51|6048.21|6047.51|6048.21|6047.51|4
1737950860000|2025-01-27 04:07:40|||||||||16
1737950870000|2025-01-27 04:07:50|6048.46|6047.76|6048.21|6047.51|6048.46|6047.76|6048.21|6047.51|27
1737950880000|2025-01-27 04:08:00|6048.08|6047.38|6048.21|6047.51|6048.46|6047.76|6047.96|6047.26|26
1737950890000|2025-01-27 04:08:10|6047.96|6047.26|6047.21|6046.51|6047.96|6047.26|6047.21|6046.51|133
1737950900000|2025-01-27 04:08:20|6047.46|6046.76|6047.46|6046.76|6047.46|6046.76|6047.33|6046.63|24
1737950910000|2025-01-27 04:08:30|6047.21|6046.51|6047.21|6046.51|6047.46|6046.76|6047.21|6046.51|32
1737950920000|2025-01-27 04:08:40|6046.96|6046.26|6047.33|6046.63|6047.33|6046.63|6046.96|6046.26|17
1737950930000|2025-01-27 04:08:50|6047.46|6046.76|6047.21|6046.51|6047.46|6046.76|6047.21|6046.51|18
1737950940000|2025-01-27 04:09:00|6047.46|6046.76|6046.96|6046.26|6047.46|6046.76|6046.96|6046.26|78
1737950950000|2025-01-27 04:09:10|6046.83|6046.13|6046.71|6046.01|6046.83|6046.13|6046.71|6046.01|28
1737950960000|2025-01-27 04:09:20|6046.96|6046.26|6046.96|6046.26|6046.96|6046.26|6046.46|6045.76|52
1737950970000|2025-01-27 04:09:30|6047.21|6046.51|6046.71|6046.01|6047.21|6046.51|6046.71|6046.01|39
1737950980000|2025-01-27 04:09:40|6046.96|6046.26|6047.21|6046.51|6047.21|6046.51|6046.96|6046.26|22
1737950990000|2025-01-27 04:09:50|6047.46|6046.76|6047.46|6046.76|6047.46|6046.76|6047.21|6046.51|15
1737951000000|2025-01-27 04:10:00|6047.21|6046.51|6047.33|6046.63|6047.33|6046.63|6047.21|6046.51|16
1737951010000|2025-01-27 04:10:10|6047.46|6046.76|6047.21|6046.51|6047.46|6046.76|6047.21|6046.51|1
1737951020000|2025-01-27 04:10:20|6047.33|6046.63|6047.21|6046.51|6047.46|6046.76|6047.21|6046.51|5
1737951030000|2025-01-27 04:10:30|6047.33|6046.63|6047.21|6046.51|6047.33|6046.63|6047.21|6046.51|13
1737951040000|2025-01-27 04:10:40|6047.46|6046.76|6046.96|6046.26|6047.46|6046.76|6046.96|6046.26|20
1737951050000|2025-01-27 04:10:50|6046.71|6046.01|6046.71|6046.01|6046.71|6046.01|6046.71|6046.01|4
1737951060000|2025-01-27 04:11:00|6046.46|6045.76|6046.71|6046.01|6046.71|6046.01|6046.46|6045.76|36
1737951070000|2025-01-27 04:11:10|6046.46|6045.76|6046.71|6046.01|6046.71|6046.01|6046.46|6045.76|10
1737951080000|2025-01-27 04:11:20|||||||||9
1737951090000|2025-01-27 04:11:30|6046.46|6045.76|6046.46|6045.76|6046.71|6046.01|6046.46|6045.76|24
1737951100000|2025-01-27 04:11:40|||||||||12
1737951110000|2025-01-27 04:11:50|6045.96|6045.26|6045.96|6045.26|6045.96|6045.26|6045.96|6045.26|39
1737951120000|2025-01-27 04:12:00|6045.71|6045.01|6045.71|6045.01|6045.96|6045.26|6045.71|6045.01|22
1737951130000|2025-01-27 04:12:10|6045.96|6045.26|6045.96|6045.26|6046.08|6045.38|6045.71|6045.01|77
1737951140000|2025-01-27 04:12:20|6046.21|6045.51|6046.58|6045.88|6046.58|6045.88|6046.21|6045.51|14
1737951150000|2025-01-27 04:12:30|6046.46|6045.76|6046.21|6045.51|6046.71|6046.01|6046.21|6045.51|13
1737951160000|2025-01-27 04:12:40|6046.46|6045.76|6046.33|6045.63|6046.46|6045.76|6046.21|6045.51|25
1737951170000|2025-01-27 04:12:50|6046.21|6045.51|6046.46|6045.76|6046.46|6045.76|6046.21|6045.51|16
1737951180000|2025-01-27 04:13:00|6046.71|6046.01|6046.71|6046.01|6046.96|6046.26|6046.71|6046.01|11
1737951190000|2025-01-27 04:13:10|||||||||5
1737951200000|2025-01-27 04:13:20|6046.96|6046.26|6046.96|6046.26|6046.96|6046.26|6046.96|6046.26|26
1737951210000|2025-01-27 04:13:30|||||||||1
1737951220000|2025-01-27 04:13:40|6046.71|6046.01|6046.96|6046.26|6046.96|6046.26|6046.71|6046.01|17
1737951230000|2025-01-27 04:13:50|6046.71|6046.01|6046.71|6046.01|6046.71|6046.01|6046.46|6045.76|19
1737951240000|2025-01-27 04:14:00|6046.58|6045.88|6046.21|6045.51|6046.71|6046.01|6046.08|6045.38|47
1737951250000|2025-01-27 04:14:10|||||||||14
1737951270000|2025-01-27 04:14:30|6046.46|6045.76|6046.46|6045.76|6046.46|6045.76|6046.46|6045.76|3
1737951290000|2025-01-27 04:14:50|6046.96|6046.26|6046.96|6046.26|6047.08|6046.38|6046.96|6046.26|63
1737951300000|2025-01-27 04:15:00|6047.21|6046.51|6047.21|6046.51|6047.21|6046.51|6047.21|6046.51|17
1737951310000|2025-01-27 04:15:10|6046.96|6046.26|6046.71|6046.01|6046.96|6046.26|6046.46|6045.76|24
1737951320000|2025-01-27 04:15:20|6046.96|6046.26|6046.96|6046.26|6047.21|6046.51|6046.96|6046.26|20
1737951330000|2025-01-27 04:15:30|6046.71|6046.01|6046.71|6046.01|6046.83|6046.13|6046.71|6046.01|4
1737951340000|2025-01-27 04:15:40|6046.58|6045.88|6046.21|6045.51|6046.58|6045.88|6046.21|6045.51|21
1737951350000|2025-01-27 04:15:50|6046.33|6045.63|6046.46|6045.76|6046.46|6045.76|6046.33|6045.63|22
1737951360000|2025-01-27 04:16:00|6046.33|6045.63|6045.83|6045.13|6046.33|6045.63|6045.83|6045.13|38
1737951370000|2025-01-27 04:16:10|6045.96|6045.26|6045.71|6045.01|6045.96|6045.26|6045.71|6045.01|26
1737951380000|2025-01-27 04:16:20|6045.96|6045.26|6045.71|6045.01|6045.96|6045.26|6045.71|6045.01|7
1737951390000|2025-01-27 04:16:30|6045.96|6045.26|6045.96|6045.26|6045.96|6045.26|6045.96|6045.26|6
1737951400000|2025-01-27 04:16:40|6045.71|6045.01|6045.71|6045.01|6045.71|6045.01|6045.71|6045.01|14
1737951410000|2025-01-27 04:16:50|6045.83|6045.13|6045.46|6044.76|6045.96|6045.26|6045.21|6044.51|61
1737951420000|2025-01-27 04:17:00|6045.33|6044.63|6045.71|6045.01|6045.71|6045.01|6045.21|6044.51|43
1737951430000|2025-01-27 04:17:10|6045.96|6045.26|6046.21|6045.51|6046.21|6045.51|6045.96|6045.26|32
1737951440000|2025-01-27 04:17:20|6045.96|6045.26|6046.21|6045.51|6046.46|6045.76|6045.96|6045.26|18
1737951450000|2025-01-27 04:17:30|6045.96|6045.26|6045.96|6045.26|6046.21|6045.51|6045.96|6045.26|25
1737951460000|2025-01-27 04:17:40|6045.71|6045.01|6045.96|6045.26|6045.96|6045.26|6045.71|6045.01|2
1737951470000|2025-01-27 04:17:50|6045.83|6045.13|6045.96|6045.26|6045.96|6045.26|6045.71|6045.01|12
1737951480000|2025-01-27 04:18:00|||||||||6
1737951490000|2025-01-27 04:18:10|6045.83|6045.13|6045.96|6045.26|6045.96|6045.26|6045.83|6045.13|3
1737951510000|2025-01-27 04:18:30|||||||||2
1737951520000|2025-01-27 04:18:40|6046.21|6045.51|6046.21|6045.51|6046.21|6045.51|6046.21|6045.51|16
1737951530000|2025-01-27 04:18:50|6046.08|6045.38|6045.96|6045.26|6046.08|6045.38|6045.96|6045.26|10
1737951540000|2025-01-27 04:19:00|6046.08|6045.38|6045.71|6045.01|6046.08|6045.38|6045.71|6045.01|21
1737951550000|2025-01-27 04:19:10|6045.83|6045.13|6045.96|6045.26|6045.96|6045.26|6045.71|6045.01|7
1737951560000|2025-01-27 04:19:20|6046.08|6045.38|6045.96|6045.26|6046.08|6045.38|6045.96|6045.26|4
1737951570000|2025-01-27 04:19:30|6046.08|6045.38|6045.71|6045.01|6046.08|6045.38|6045.71|6045.01|2
1737951580000|2025-01-27 04:19:40|6045.46|6044.76|6044.96|6044.26|6045.46|6044.76|6044.96|6044.26|48
1737951590000|2025-01-27 04:19:50|6045.21|6044.51|6044.71|6044.01|6045.21|6044.51|6044.46|6043.76|103
1737951600000|2025-01-27 04:20:00|6044.58|6043.88|6044.58|6043.88|6044.71|6044.01|6044.33|6043.63|10
1737951610000|2025-01-27 04:20:10|6044.71|6044.01|6044.21|6043.51|6044.71|6044.01|6043.83|6043.13|181
1737951620000|2025-01-27 04:20:20|6044.33|6043.63|6043.46|6042.76|6044.33|6043.63|6043.33|6042.63|76
1737951630000|2025-01-27 04:20:30|6043.21|6042.51|6043.21|6042.51|6043.46|6042.76|6043.08|6042.38|157
1737951640000|2025-01-27 04:20:40|6042.96|6042.26|6043.71|6043.01|6043.83|6043.13|6042.96|6042.26|86
1737951650000|2025-01-27 04:20:50|6043.46|6042.76|6043.46|6042.76|6043.46|6042.76|6043.46|6042.76|21
1737951660000|2025-01-27 04:21:00|6043.58|6042.88|6044.21|6043.51|6044.21|6043.51|6043.58|6042.88|107
1737951670000|2025-01-27 04:21:10|6044.08|6043.38|6044.21|6043.51|6044.21|6043.51|6044.08|6043.38|23
1737951680000|2025-01-27 04:21:20|6044.46|6043.76|6044.46|6043.76|6044.46|6043.76|6044.46|6043.76|4
1737951690000|2025-01-27 04:21:30|6044.33|6043.63|6044.46|6043.76|6044.71|6044.01|6044.33|6043.63|32
1737951700000|2025-01-27 04:21:40|6044.71|6044.01|6043.46|6042.76|6044.71|6044.01|6043.46|6042.76|98
1737951710000|2025-01-27 04:21:50|6043.71|6043.01|6043.96|6043.26|6043.96|6043.26|6043.71|6043.01|10
1737951720000|2025-01-27 04:22:00|6044.21|6043.51|6044.21|6043.51|6044.21|6043.51|6044.21|6043.51|8
1737951730000|2025-01-27 04:22:10|6043.96|6043.26|6044.21|6043.51|6044.21|6043.51|6043.96|6043.26|10
1737951740000|2025-01-27 04:22:20|6043.96|6043.26|6044.21|6043.51|6044.21|6043.51|6043.96|6043.26|32
1737951750000|2025-01-27 04:22:30|6044.08|6043.38|6043.96|6043.26|6044.08|6043.38|6043.96|6043.26|2
1737951760000|2025-01-27 04:22:40|6044.21|6043.51|6044.21|6043.51|6044.33|6043.63|6044.08|6043.38|22
1737951780000|2025-01-27 04:23:00|6043.96|6043.26|6044.46|6043.76|6044.46|6043.76|6043.96|6043.26|62
1737951790000|2025-01-27 04:23:10|6044.21|6043.51|6044.21|6043.51|6044.21|6043.51|6044.21|6043.51|33
1737951800000|2025-01-27 04:23:20|6044.46|6043.76|6044.46|6043.76|6044.46|6043.76|6044.46|6043.76|18
1737951810000|2025-01-27 04:23:30|6044.71|6044.01|6044.96|6044.26|6044.96|6044.26|6044.71|6044.01|38
1737951820000|2025-01-27 04:23:40|6045.08|6044.38|6044.71|6044.01|6045.08|6044.38|6044.71|6044.01|16
1737951830000|2025-01-27 04:23:50|6044.83|6044.13|6044.71|6044.01|6044.83|6044.13|6044.71|6044.01|6
1737951840000|2025-01-27 04:24:00|6044.83|6044.13|6044.96|6044.26|6044.96|6044.26|6044.83|6044.13|7
1737951850000|2025-01-27 04:24:10|||||||||3
1737951860000|2025-01-27 04:24:20|6045.21|6044.51|6045.21|6044.51|6045.21|6044.51|6045.21|6044.51|10
1737951870000|2025-01-27 04:24:30|6044.96|6044.26|6044.96|6044.26|6044.96|6044.26|6044.96|6044.26|9
1737951880000|2025-01-27 04:24:40|6044.46|6043.76|6044.46|6043.76|6044.46|6043.76|6044.46|6043.76|25
1737951890000|2025-01-27 04:24:50|6044.58|6043.88|6044.58|6043.88|6044.58|6043.88|6044.46|6043.76|13
1737951900000|2025-01-27 04:25:00|6044.71|6044.01|6044.71|6044.01|6044.71|6044.01|6044.46|6043.76|0
1737951910000|2025-01-27 04:25:10|6044.83|6044.13|6044.71|6044.01|6044.83|6044.13|6044.71|6044.01|7
1737951920000|2025-01-27 04:25:20|6044.96|6044.26|6044.71|6044.01|6044.96|6044.26|6044.71|6044.01|6
1737951930000|2025-01-27 04:25:30|6044.83|6044.13|6044.21|6043.51|6044.83|6044.13|6044.21|6043.51|28
1737951940000|2025-01-27 04:25:40|6044.46|6043.76|6044.21|6043.51|6044.46|6043.76|6044.21|6043.51|21
1737951950000|2025-01-27 04:25:50|6044.46|6043.76|6044.21|6043.51|6044.46|6043.76|6044.21|6043.51|10
1737951960000|2025-01-27 04:26:00|6044.46|6043.76|6044.33|6043.63|6044.46|6043.76|6044.33|6043.63|23
1737951970000|2025-01-27 04:26:10|6044.46|6043.76|6044.71|6044.01|6044.71|6044.01|6044.46|6043.76|27
1737951980000|2025-01-27 04:26:20|6044.58|6043.88|6044.71|6044.01|6044.71|6044.01|6044.46|6043.76|12
1737951990000|2025-01-27 04:26:30|||||||||1
1737952000000|2025-01-27 04:26:40|6044.83|6044.13|6044.71|6044.01|6044.83|6044.13|6044.71|6044.01|17
1737952010000|2025-01-27 04:26:50|6044.58|6043.88|6044.71|6044.01|6044.71|6044.01|6044.58|6043.88|13
1737952020000|2025-01-27 04:27:00|6044.96|6044.26|6045.46|6044.76|6045.46|6044.76|6044.96|6044.26|29
1737952030000|2025-01-27 04:27:10|6045.71|6045.01|6045.71|6045.01|6045.71|6045.01|6045.71|6045.01|11
1737952040000|2025-01-27 04:27:20|6045.33|6044.63|6045.58|6044.88|6045.71|6045.01|6045.33|6044.63|18
1737952050000|2025-01-27 04:27:30|6045.71|6045.01|6045.96|6045.26|6045.96|6045.26|6045.71|6045.01|13
1737952060000|2025-01-27 04:27:40|6045.83|6045.13|6045.96|6045.26|6045.96|6045.26|6045.83|6045.13|12
1737952070000|2025-01-27 04:27:50|6045.71|6045.01|6045.96|6045.26|6045.96|6045.26|6045.21|6044.51|53
1737952080000|2025-01-27 04:28:00|||||||||1
1737952090000|2025-01-27 04:28:10|6046.21|6045.51|6045.96|6045.26|6046.21|6045.51|6045.96|6045.26|23
1737952100000|2025-01-27 04:28:20|6046.08|6045.38|6045.96|6045.26|6046.21|6045.51|6045.96|6045.26|18
1737952110000|2025-01-27 04:28:30|||||||||3
1737952120000|2025-01-27 04:28:40|||||||||4
1737952140000|2025-01-27 04:29:00|||||||||15
1737952150000|2025-01-27 04:29:10|||||||||6
1737952170000|2025-01-27 04:29:30|6045.83|6045.13|6045.96|6045.26|6045.96|6045.26|6045.83|6045.13|4
1737952180000|2025-01-27 04:29:40|6045.71|6045.01|6045.71|6045.01|6045.71|6045.01|6045.71|6045.01|8
1737952200000|2025-01-27 04:30:00|6045.96|6045.26|6045.96|6045.26|6045.96|6045.26|6045.71|6045.01|25
1737952210000|2025-01-27 04:30:10|||||||||1
1737952220000|2025-01-27 04:30:20|6045.71|6045.01|6045.71|6045.01|6045.71|6045.01|6045.71|6045.01|41
1737952230000|2025-01-27 04:30:30|6045.46|6044.76|6044.21|6043.51|6045.46|6044.76|6044.21|6043.51|97
1737952240000|2025-01-27 04:30:40|6044.08|6043.38|6043.71|6043.01|6044.21|6043.51|6043.46|6042.76|55
1737952250000|2025-01-27 04:30:50|6043.46|6042.76|6043.21|6042.51|6043.46|6042.76|6043.21|6042.51|203
1737952260000|2025-01-27 04:31:00|6043.08|6042.38|6043.21|6042.51|6043.21|6042.51|6042.96|6042.26|79
1737952270000|2025-01-27 04:31:10|6042.96|6042.26|6043.08|6042.38|6043.21|6042.51|6042.96|6042.26|28
1737952280000|2025-01-27 04:31:20|6043.21|6042.51|6043.71|6043.01|6043.71|6043.01|6043.21|6042.51|43
1737952290000|2025-01-27 04:31:30|6043.83|6043.13|6043.58|6042.88|6043.83|6043.13|6043.58|6042.88|15
1737952300000|2025-01-27 04:31:40|6043.71|6043.01|6043.96|6043.26|6044.08|6043.38|6043.71|6043.01|30
1737952310000|2025-01-27 04:31:50|6043.83|6043.13|6043.71|6043.01|6043.83|6043.13|6043.71|6043.01|6
1737952320000|2025-01-27 04:32:00|6043.96|6043.26|6043.71|6043.01|6043.96|6043.26|6043.71|6043.01|32
1737952330000|2025-01-27 04:32:10|6043.96|6043.26|6043.46|6042.76|6043.96|6043.26|6043.46|6042.76|5
1737952340000|2025-01-27 04:32:20|||||||||8
1737952350000|2025-01-27 04:32:30|6043.71|6043.01|6043.71|6043.01|6043.71|6043.01|6043.71|6043.01|11
1737952360000|2025-01-27 04:32:40|6043.58|6042.88|6043.71|6043.01|6043.71|6043.01|6043.58|6042.88|0
1737952370000|2025-01-27 04:32:50|6043.96|6043.26|6043.83|6043.13|6043.96|6043.26|6043.83|6043.13|14
1737952380000|2025-01-27 04:33:00|6043.71|6043.01|6043.71|6043.01|6043.83|6043.13|6043.33|6042.63|13
1737952390000|2025-01-27 04:33:10|6043.21|6042.51|6043.21|6042.51|6043.21|6042.51|6043.21|6042.51|94
1737952400000|2025-01-27 04:33:20|6043.33|6042.63|6043.21|6042.51|6043.33|6042.63|6043.21|6042.51|11
1737952410000|2025-01-27 04:33:30|6042.96|6042.26|6042.96|6042.26|6042.96|6042.26|6042.96|6042.26|5
1737952420000|2025-01-27 04:33:40|6043.21|6042.51|6042.83|6042.13|6043.21|6042.51|6042.83|6042.13|14
1737952430000|2025-01-27 04:33:50|6042.71|6042.01|6042.46|6041.76|6042.71|6042.01|6042.46|6041.76|108
1737952440000|2025-01-27 04:34:00|6042.58|6041.88|6042.58|6041.88|6042.71|6042.01|6042.58|6041.88|7
1737952450000|2025-01-27 04:34:10|6042.46|6041.76|6042.46|6041.76|6042.46|6041.76|6041.96|6041.26|58
1737952460000|2025-01-27 04:34:20|6042.21|6041.51|6042.21|6041.51|6042.46|6041.76|6042.21|6041.51|13
1737952470000|2025-01-27 04:34:30|6041.96|6041.26|6041.96|6041.26|6042.08|6041.38|6041.96|6041.26|11
1737952480000|2025-01-27 04:34:40|6042.08|6041.38|6041.71|6041.01|6042.21|6041.51|6041.58|6040.88|81
1737952490000|2025-01-27 04:34:50|6041.96|6041.26|6041.96|6041.26|6041.96|6041.26|6041.96|6041.26|8
1737952500000|2025-01-27 04:35:00|6042.21|6041.51|6041.96|6041.26|6042.21|6041.51|6041.71|6041.01|47
1737952510000|2025-01-27 04:35:10|6041.71|6041.01|6041.83|6041.13|6041.96|6041.26|6041.71|6041.01|41
1737952520000|2025-01-27 04:35:20|6041.71|6041.01|6041.96|6041.26|6041.96|6041.26|6041.71|6041.01|11
1737952530000|2025-01-27 04:35:30|6042.21|6041.51|6042.21|6041.51|6042.21|6041.51|6042.21|6041.51|8
1737952540000|2025-01-27 04:35:40|6041.96|6041.26|6042.21|6041.51|6042.21|6041.51|6041.96|6041.26|11
1737952550000|2025-01-27 04:35:50|6042.33|6041.63|6042.71|6042.01|6042.71|6042.01|6042.33|6041.63|12
1737952560000|2025-01-27 04:36:00|6042.46|6041.76|6042.21|6041.51|6042.46|6041.76|6042.21|6041.51|20
1737952570000|2025-01-27 04:36:10|6041.96|6041.26|6042.21|6041.51|6042.21|6041.51|6041.96|6041.26|12
1737952580000|2025-01-27 04:36:20|||||||||1
1737952590000|2025-01-27 04:36:30|6042.33|6041.63|6041.96|6041.26|6042.33|6041.63|6041.96|6041.26|20
1737952600000|2025-01-27 04:36:40|6042.21|6041.51|6041.46|6040.76|6042.21|6041.51|6040.96|6040.26|164
1737952610000|2025-01-27 04:36:50|6041.33|6040.63|6041.21|6040.51|6041.46|6040.76|6041.21|6040.51|30
1737952620000|2025-01-27 04:37:00|6040.96|6040.26|6041.21|6040.51|6041.46|6040.76|6040.96|6040.26|56
1737952630000|2025-01-27 04:37:10|6041.33|6040.63|6041.71|6041.01|6041.71|6041.01|6041.21|6040.51|43
1737952640000|2025-01-27 04:37:20|6041.58|6040.88|6041.58|6040.88|6041.58|6040.88|6041.58|6040.88|11
1737952650000|2025-01-27 04:37:30|6041.71|6041.01|6041.96|6041.26|6041.96|6041.26|6041.71|6041.01|30
1737952660000|2025-01-27 04:37:40|6041.21|6040.51|6041.46|6040.76|6041.46|6040.76|6041.21|6040.51|47
1737952670000|2025-01-27 04:37:50|6041.33|6040.63|6041.46|6040.76|6041.46|6040.76|6041.21|6040.51|61
1737952680000|2025-01-27 04:38:00|6041.58|6040.88|6041.71|6041.01|6041.71|6041.01|6041.46|6040.76|9
1737952690000|2025-01-27 04:38:10|6041.46|6040.76|6041.71|6041.01|6041.71|6041.01|6041.46|6040.76|19
1737952700000|2025-01-27 04:38:20|6041.46|6040.76|6041.46|6040.76|6041.46|6040.76|6041.46|6040.76|3
1737952710000|2025-01-27 04:38:30|6041.21|6040.51|6041.46|6040.76|6041.46|6040.76|6041.21|6040.51|15
1737952720000|2025-01-27 04:38:40|6041.21|6040.51|6041.21|6040.51|6041.21|6040.51|6041.21|6040.51|7
1737952730000|2025-01-27 04:38:50|6040.96|6040.26|6040.21|6039.51|6040.96|6040.26|6040.08|6039.38|120
1737952740000|2025-01-27 04:39:00|6039.96|6039.26|6040.46|6039.76|6040.46|6039.76|6039.96|6039.26|48
1737952750000|2025-01-27 04:39:10|6040.71|6040.01|6041.21|6040.51|6041.21|6040.51|6040.46|6039.76|41
1737952760000|2025-01-27 04:39:20|6041.46|6040.76|6041.21|6040.51|6041.71|6041.01|6041.21|6040.51|66
1737952770000|2025-01-27 04:39:30|6041.33|6040.63|6041.21|6040.51|6041.33|6040.63|6041.21|6040.51|10
1737952780000|2025-01-27 04:39:40|6041.33|6040.63|6041.21|6040.51|6041.46|6040.76|6041.21|6040.51|15
1737952790000|2025-01-27 04:39:50|6040.96|6040.26|6040.71|6040.01|6040.96|6040.26|6040.71|6040.01|9
1737952800000|2025-01-27 04:40:00|6040.46|6039.76|6040.71|6040.01|6040.71|6040.01|6040.46|6039.76|23
1737952810000|2025-01-27 04:40:10|||||||||11
1737952820000|2025-01-27 04:40:20|6040.96|6040.26|6041.46|6040.76|6041.46|6040.76|6040.96|6040.26|44
1737952830000|2025-01-27 04:40:30|6041.33|6040.63|6041.58|6040.88|6041.71|6041.01|6041.21|6040.51|33
1737952840000|2025-01-27 04:40:40|6041.71|6041.01|6042.08|6041.38|6042.08|6041.38|6041.71|6041.01|19
1737952850000|2025-01-27 04:40:50|6042.21|6041.51|6041.96|6041.26|6042.71|6042.01|6041.71|6041.01|149
1737952860000|2025-01-27 04:41:00|6042.08|6041.38|6042.21|6041.51|6042.21|6041.51|6041.96|6041.26|9
1737952870000|2025-01-27 04:41:10|||||||||7
1737952880000|2025-01-27 04:41:20|6042.08|6041.38|6042.21|6041.51|6042.21|6041.51|6042.08|6041.38|11
1737952890000|2025-01-27 04:41:30|6041.96|6041.26|6041.96|6041.26|6041.96|6041.26|6041.96|6041.26|9
1737952900000|2025-01-27 04:41:40|6042.21|6041.51|6041.71|6041.01|6042.21|6041.51|6041.71|6041.01|37
1737952910000|2025-01-27 04:41:50|6041.96|6041.26|6041.96|6041.26|6041.96|6041.26|6041.96|6041.26|5
1737952920000|2025-01-27 04:42:00|6042.21|6041.51|6041.96|6041.26|6042.21|6041.51|6041.96|6041.26|11
1737952930000|2025-01-27 04:42:10|||||||||3
1737952940000|2025-01-27 04:42:20|6041.71|6041.01|6041.71|6041.01|6041.71|6041.01|6041.46|6040.76|34
1737952950000|2025-01-27 04:42:30|6042.33|6041.63|6042.71|6042.01|6042.71|6042.01|6042.33|6041.63|25
1737952960000|2025-01-27 04:42:40|6042.96|6042.26|6042.71|6042.01|6042.96|6042.26|6042.71|6042.01|20
1737952970000|2025-01-27 04:42:50|6042.58|6041.88|6042.46|6041.76|6042.58|6041.88|6042.46|6041.76|20
1737952980000|2025-01-27 04:43:00|6042.58|6041.88|6042.71|6042.01|6042.71|6042.01|6042.46|6041.76|54
1737952990000|2025-01-27 04:43:10|6042.96|6042.26|6042.96|6042.26|6042.96|6042.26|6042.71|6042.01|24
1737953000000|2025-01-27 04:43:20|6042.71|6042.01|6042.71|6042.01|6042.71|6042.01|6042.71|6042.01|6
1737953010000|2025-01-27 04:43:30|6042.46|6041.76|6042.71|6042.01|6042.71|6042.01|6042.46|6041.76|16
1737953020000|2025-01-27 04:43:40|6042.46|6041.76|6042.71|6042.01|6042.71|6042.01|6042.46|6041.76|13
1737953030000|2025-01-27 04:43:50|6042.58|6041.88|6042.71|6042.01|6042.71|6042.01|6042.58|6041.88|23
1737953040000|2025-01-27 04:44:00|||||||||79
1737953050000|2025-01-27 04:44:10|6042.46|6041.76|6042.46|6041.76|6042.46|6041.76|6042.46|6041.76|8
1737953060000|2025-01-27 04:44:20|6042.71|6042.01|6042.71|6042.01|6042.71|6042.01|6042.71|6042.01|15
1737953070000|2025-01-27 04:44:30|||||||||6
1737953080000|2025-01-27 04:44:40|6041.96|6041.26|6041.96|6041.26|6041.96|6041.26|6041.96|6041.26|27
1737953090000|2025-01-27 04:44:50|6042.21|6041.51|6042.46|6041.76|6042.46|6041.76|6042.21|6041.51|22
1737953100000|2025-01-27 04:45:00|6042.33|6041.63|6042.46|6041.76|6042.46|6041.76|6042.21|6041.51|13
1737953120000|2025-01-27 04:45:20|6042.21|6041.51|6042.21|6041.51|6042.21|6041.51|6042.21|6041.51|7
1737953130000|2025-01-27 04:45:30|||||||||1
1737953140000|2025-01-27 04:45:40|||||||||3
1737953150000|2025-01-27 04:45:50|6042.46|6041.76|6042.21|6041.51|6042.46|6041.76|6042.21|6041.51|13
1737953160000|2025-01-27 04:46:00|6042.33|6041.63|6041.96|6041.26|6042.46|6041.76|6041.96|6041.26|62
1737953170000|2025-01-27 04:46:10|6042.21|6041.51|6041.96|6041.26|6042.21|6041.51|6041.96|6041.26|17
1737953180000|2025-01-27 04:46:20|6042.21|6041.51|6042.21|6041.51|6042.21|6041.51|6042.21|6041.51|16
1737953190000|2025-01-27 04:46:30|6042.46|6041.76|6042.21|6041.51|6042.46|6041.76|6041.96|6041.26|12
1737953200000|2025-01-27 04:46:40|6042.33|6041.63|6042.33|6041.63|6042.46|6041.76|6042.21|6041.51|8
1737953210000|2025-01-27 04:46:50|6042.46|6041.76|6042.33|6041.63|6042.46|6041.76|6042.33|6041.63|5
1737953220000|2025-01-27 04:47:00|6042.21|6041.51|6042.21|6041.51|6042.21|6041.51|6041.96|6041.26|12
1737953230000|2025-01-27 04:47:10|||||||||7
1737953240000|2025-01-27 04:47:20|6042.46|6041.76|6041.96|6041.26|6042.46|6041.76|6041.96|6041.26|28
1737953250000|2025-01-27 04:47:30|6042.08|6041.38|6042.21|6041.51|6042.21|6041.51|6042.08|6041.38|8
1737953260000|2025-01-27 04:47:40|||||||||2
1737953270000|2025-01-27 04:47:50|6042.08|6041.38|6042.08|6041.38|6042.08|6041.38|6042.08|6041.38|5
1737953280000|2025-01-27 04:48:00|6041.96|6041.26|6043.21|6042.51|6043.21|6042.51|6041.96|6041.26|107
1737953290000|2025-01-27 04:48:10|6043.46|6042.76|6043.21|6042.51|6043.46|6042.76|6043.21|6042.51|20
1737953300000|2025-01-27 04:48:20|6043.08|6042.38|6043.21|6042.51|6043.21|6042.51|6043.08|6042.38|18
1737953310000|2025-01-27 04:48:30|6042.96|6042.26|6043.21|6042.51|6043.46|6042.76|6042.96|6042.26|36
1737953320000|2025-01-27 04:48:40|6043.46|6042.76|6043.46|6042.76|6043.46|6042.76|6043.46|6042.76|102
1737953330000|2025-01-27 04:48:50|6043.58|6042.88|6043.46|6042.76|6043.71|6043.01|6043.46|6042.76|26
1737953340000|2025-01-27 04:49:00|6043.21|6042.51|6043.58|6042.88|6043.71|6043.01|6043.21|6042.51|25
1737953350000|2025-01-27 04:49:10|6043.71|6043.01|6042.71|6042.01|6043.71|6043.01|6042.46|6041.76|65
1737953370000|2025-01-27 04:49:30|6042.21|6041.51|6042.21|6041.51|6042.21|6041.51|6042.21|6041.51|63
1737953380000|2025-01-27 04:49:40|6042.46|6041.76|6042.46|6041.76|6042.46|6041.76|6042.46|6041.76|4
1737953390000|2025-01-27 04:49:50|||||||||5
1737953400000|2025-01-27 04:50:00|6042.33|6041.63|6042.21|6041.51|6042.33|6041.63|6042.21|6041.51|5
1737953420000|2025-01-27 04:50:20|6042.46|6041.76|6042.46|6041.76|6042.46|6041.76|6042.46|6041.76|12
1737953430000|2025-01-27 04:50:30|6042.71|6042.01|6042.71|6042.01|6042.71|6042.01|6042.71|6042.01|5
1737953440000|2025-01-27 04:50:40|6042.46|6041.76|6042.46|6041.76|6042.46|6041.76|6042.46|6041.76|7
1737953450000|2025-01-27 04:50:50|||||||||1
1737953460000|2025-01-27 04:51:00|6042.33|6041.63|6042.46|6041.76|6042.46|6041.76|6042.21|6041.51|15
1737953470000|2025-01-27 04:51:10|6042.33|6041.63|6042.21|6041.51|6042.33|6041.63|6042.21|6041.51|5
1737953480000|2025-01-27 04:51:20|6042.46|6041.76|6042.21|6041.51|6042.46|6041.76|6042.21|6041.51|23
1737953490000|2025-01-27 04:51:30|||||||||14
1737953500000|2025-01-27 04:51:40|6042.46|6041.76|6042.46|6041.76|6042.46|6041.76|6042.46|6041.76|11
1737953510000|2025-01-27 04:51:50|6042.21|6041.51|6041.96|6041.26|6042.21|6041.51|6041.96|6041.26|10
1737953520000|2025-01-27 04:52:00|6041.71|6041.01|6041.96|6041.26|6041.96|6041.26|6041.71|6041.01|86
1737953530000|2025-01-27 04:52:10|||||||||13
1737953540000|2025-01-27 04:52:20|6041.83|6041.13|6041.71|6041.01|6041.83|6041.13|6041.71|6041.01|21
1737953550000|2025-01-27 04:52:30|||||||||3
1737953560000|2025-01-27 04:52:40|6041.96|6041.26|6041.96|6041.26|6042.21|6041.51|6041.96|6041.26|12
1737953570000|2025-01-27 04:52:50|6042.08|6041.38|6042.21|6041.51|6042.21|6041.51|6042.08|6041.38|10
1737953580000|2025-01-27 04:53:00|6041.96|6041.26|6041.96|6041.26|6041.96|6041.26|6041.96|6041.26|12
1737953590000|2025-01-27 04:53:10|6041.71|6041.01|6041.96|6041.26|6041.96|6041.26|6041.71|6041.01|5
1737953600000|2025-01-27 04:53:20|6041.71|6041.01|6041.71|6041.01|6041.71|6041.01|6041.71|6041.01|17
1737953610000|2025-01-27 04:53:30|6041.96|6041.26|6041.96|6041.26|6041.96|6041.26|6041.96|6041.26|7
1737953620000|2025-01-27 04:53:40|6042.21|6041.51|6042.21|6041.51|6042.21|6041.51|6042.21|6041.51|9
1737953640000|2025-01-27 04:54:00|6041.96|6041.26|6041.96|6041.26|6042.21|6041.51|6041.96|6041.26|15
1737953660000|2025-01-27 04:54:20|6042.21|6041.51|6042.21|6041.51|6042.21|6041.51|6042.21|6041.51|34
1737953670000|2025-01-27 04:54:30|||||||||13
1737953690000|2025-01-27 04:54:50|6042.46|6041.76|6042.71|6042.01|6042.71|6042.01|6042.46|6041.76|40
1737953700000|2025-01-27 04:55:00|6042.46|6041.76|6042.71|6042.01|6042.71|6042.01|6042.46|6041.76|21
1737953710000|2025-01-27 04:55:10|||||||||6
1737953720000|2025-01-27 04:55:20|6042.83|6042.13|6042.96|6042.26|6043.21|6042.51|6042.83|6042.13|37
1737953730000|2025-01-27 04:55:30|6043.08|6042.38|6043.21|6042.51|6043.21|6042.51|6043.08|6042.38|7
1737953740000|2025-01-27 04:55:40|6043.08|6042.38|6042.71|6042.01|6043.08|6042.38|6042.58|6041.88|53
1737953750000|2025-01-27 04:55:50|6042.58|6041.88|6042.96|6042.26|6042.96|6042.26|6042.46|6041.76|56
1737953760000|2025-01-27 04:56:00|6043.08|6042.38|6043.08|6042.38|6043.21|6042.51|6043.08|6042.38|36
1737953770000|2025-01-27 04:56:10|6042.96|6042.26|6043.08|6042.38|6043.21|6042.51|6042.96|6042.26|10
1737953780000|2025-01-27 04:56:20|6043.21|6042.51|6043.46|6042.76|6043.46|6042.76|6042.96|6042.26|52
1737953790000|2025-01-27 04:56:30|6043.21|6042.51|6043.21|6042.51|6043.21|6042.51|6043.21|6042.51|11
1737953800000|2025-01-27 04:56:40|6043.08|6042.38|6042.96|6042.26|6043.21|6042.51|6042.96|6042.26|16
1737953810000|2025-01-27 04:56:50|6042.71|6042.01|6042.71|6042.01|6042.71|6042.01|6042.71|6042.01|16
1737953820000|2025-01-27 04:57:00|||||||||15
1737953830000|2025-01-27 04:57:10|6042.96|6042.26|6042.96|6042.26|6042.96|6042.26|6042.96|6042.26|7
1737953840000|2025-01-27 04:57:20|6042.83|6042.13|6042.71|6042.01|6042.96|6042.26|6042.71|6042.01|26
1737953850000|2025-01-27 04:57:30|6042.96|6042.26|6042.96|6042.26|6042.96|6042.26|6042.96|6042.26|1
1737953860000|2025-01-27 04:57:40|6042.71|6042.01|6042.96|6042.26|6042.96|6042.26|6042.71|6042.01|26
1737953870000|2025-01-27 04:57:50|6043.21|6042.51|6043.46|6042.76|6043.46|6042.76|6043.21|6042.51|16
1737953880000|2025-01-27 04:58:00|||||||||3
1737953890000|2025-01-27 04:58:10|6043.21|6042.51|6043.21|6042.51|6043.33|6042.63|6043.21|6042.51|4
1737953900000|2025-01-27 04:58:20|||||||||1
1737953910000|2025-01-27 04:58:30|6043.46|6042.76|6043.46|6042.76|6043.46|6042.76|6043.46|6042.76|12
1737953920000|2025-01-27 04:58:40|6043.21|6042.51|6042.96|6042.26|6043.21|6042.51|6042.96|6042.26|12
1737953930000|2025-01-27 04:58:50|6043.21|6042.51|6043.46|6042.76|6043.46|6042.76|6043.21|6042.51|75
1737953940000|2025-01-27 04:59:00|6042.71|6042.01|6042.96|6042.26|6042.96|6042.26|6042.71|6042.01|138
1737953960000|2025-01-27 04:59:20|6042.71|6042.01|6042.71|6042.01|6042.71|6042.01|6042.71|6042.01|6
1737953970000|2025-01-27 04:59:30|6042.96|6042.26|6042.96|6042.26|6042.96|6042.26|6042.96|6042.26|15
1737953980000|2025-01-27 04:59:40|6042.71|6042.01|6042.71|6042.01|6042.71|6042.01|6042.71|6042.01|96
1737953990000|2025-01-27 04:59:50|||||||||1
1737954000000|2025-01-27 05:00:00|6042.46|6041.76|6042.46|6041.76|6042.46|6041.76|6042.46|6041.76|16
1737954010000|2025-01-27 05:00:10|6042.83|6042.13|6042.71|6042.01|6042.83|6042.13|6042.71|6042.01|10
1737954020000|2025-01-27 05:00:20|6043.21|6042.51|6042.96|6042.26|6043.21|6042.51|6042.96|6042.26|22
1737954030000|2025-01-27 05:00:30|6042.71|6042.01|6042.71|6042.01|6042.71|6042.01|6042.71|6042.01|9
1737954040000|2025-01-27 05:00:40|6042.96|6042.26|6042.71|6042.01|6042.96|6042.26|6042.71|6042.01|22
1737954050000|2025-01-27 05:00:50|||||||||2
1737954060000|2025-01-27 05:01:00|||||||||8
1737954070000|2025-01-27 05:01:10|6042.58|6041.88|6042.46|6041.76|6042.58|6041.88|6042.46|6041.76|30
1737954080000|2025-01-27 05:01:20|6042.58|6041.88|6042.58|6041.88|6042.58|6041.88|6042.46|6041.76|2
1737954090000|2025-01-27 05:01:30|6042.46|6041.76|6042.71|6042.01|6042.71|6042.01|6042.46|6041.76|13
1737954100000|2025-01-27 05:01:40|6042.96|6042.26|6042.96|6042.26|6043.08|6042.38|6042.96|6042.26|2
1737954110000|2025-01-27 05:01:50|6043.21|6042.51|6043.21|6042.51|6043.21|6042.51|6043.21|6042.51|4
1737954120000|2025-01-27 05:02:00|6043.46|6042.76|6043.21|6042.51|6043.71|6043.01|6043.21|6042.51|160
1737954130000|2025-01-27 05:02:10|||||||||1
1737954140000|2025-01-27 05:02:20|6043.33|6042.63|6043.21|6042.51|6043.46|6042.76|6043.21|6042.51|36
1737954150000|2025-01-27 05:02:30|6042.96|6042.26|6042.96|6042.26|6042.96|6042.26|6042.71|6042.01|26
1737954160000|2025-01-27 05:02:40|||||||||2
1737954170000|2025-01-27 05:02:50|6042.83|6042.13|6043.46|6042.76|6043.46|6042.76|6042.71|6042.01|68
1737954180000|2025-01-27 05:03:00|6043.21|6042.51|6042.96|6042.26|6043.21|6042.51|6042.96|6042.26|31
1737954190000|2025-01-27 05:03:10|6043.21|6042.51|6042.96|6042.26|6043.21|6042.51|6042.96|6042.26|21
1737954200000|2025-01-27 05:03:20|6042.71|6042.01|6042.71|6042.01|6042.71|6042.01|6042.71|6042.01|12
1737954210000|2025-01-27 05:03:30|||||||||2
1737954220000|2025-01-27 05:03:40|6042.46|6041.76|6042.46|6041.76|6042.71|6042.01|6042.46|6041.76|23
1737954230000|2025-01-27 05:03:50|6042.58|6041.88|6041.83|6041.13|6042.58|6041.88|6041.83|6041.13|34
1737954240000|2025-01-27 05:04:00|6041.96|6041.26|6041.96|6041.26|6042.21|6041.51|6041.96|6041.26|18
1737954250000|2025-01-27 05:04:10|||||||||3
1737954260000|2025-01-27 05:04:20|6042.21|6041.51|6042.21|6041.51|6042.21|6041.51|6042.21|6041.51|14
1737954270000|2025-01-27 05:04:30|6042.08|6041.38|6041.96|6041.26|6042.21|6041.51|6041.83|6041.13|10
1737954280000|2025-01-27 05:04:40|6041.83|6041.13|6041.83|6041.13|6041.83|6041.13|6041.83|6041.13|7
1737954290000|2025-01-27 05:04:50|6041.96|6041.26|6041.96|6041.26|6041.96|6041.26|6041.83|6041.13|13
1737954300000|2025-01-27 05:05:00|6041.83|6041.13|6042.21|6041.51|6042.21|6041.51|6041.83|6041.13|23
1737954310000|2025-01-27 05:05:10|6042.46|6041.76|6042.46|6041.76|6042.46|6041.76|6042.46|6041.76|65
1737954320000|2025-01-27 05:05:20|||||||||1
1737954330000|2025-01-27 05:05:30|||||||||4
1737954340000|2025-01-27 05:05:40|6042.21|6041.51|6041.96|6041.26|6042.21|6041.51|6041.96|6041.26|9
1737954350000|2025-01-27 05:05:50|||||||||2
1737954360000|2025-01-27 05:06:00|6041.71|6041.01|6041.33|6040.63|6041.71|6041.01|6041.21|6040.51|76
1737954370000|2025-01-27 05:06:10|6041.21|6040.51|6040.96|6040.26|6041.21|6040.51|6040.83|6040.13|58
1737954380000|2025-01-27 05:06:20|6040.46|6039.76|6041.21|6040.51|6041.21|6040.51|6040.46|6039.76|91
1737954390000|2025-01-27 05:06:30|6041.46|6040.76|6041.46|6040.76|6041.46|6040.76|6041.46|6040.76|15
1737954400000|2025-01-27 05:06:40|6041.58|6040.88|6041.46|6040.76|6041.58|6040.88|6041.46|6040.76|25
1737954410000|2025-01-27 05:06:50|||||||||1
1737954420000|2025-01-27 05:07:00|6041.71|6041.01|6041.71|6041.01|6041.83|6041.13|6041.71|6041.01|14
1737954430000|2025-01-27 05:07:10|6041.83|6041.13|6041.96|6041.26|6041.96|6041.26|6041.71|6041.01|20
1737954440000|2025-01-27 05:07:20|6042.08|6041.38|6041.71|6041.01|6042.08|6041.38|6041.71|6041.01|15
1737954450000|2025-01-27 05:07:30|6041.58|6040.88|6041.46|6040.76|6041.71|6041.01|6041.46|6040.76|18
1737954460000|2025-01-27 05:07:40|6041.58|6040.88|6041.21|6040.51|6041.71|6041.01|6041.21|6040.51|23
1737954470000|2025-01-27 05:07:50|6041.08|6040.38|6040.96|6040.26|6041.21|6040.51|6040.96|6040.26|24
1737954480000|2025-01-27 05:08:00|||||||||2
1737954490000|2025-01-27 05:08:10|6041.08|6040.38|6041.08|6040.38|6041.08|6040.38|6041.08|6040.38|12
1737954500000|2025-01-27 05:08:20|6040.96|6040.26|6041.08|6040.38|6041.21|6040.51|6040.96|6040.26|14
1737954510000|2025-01-27 05:08:30|6040.96|6040.26|6040.96|6040.26|6041.08|6040.38|6040.96|6040.26|13
1737954520000|2025-01-27 05:08:40|6041.08|6040.38|6040.46|6039.76|6041.08|6040.38|6040.46|6039.76|27
1737954530000|2025-01-27 05:08:50|6040.21|6039.51|6040.21|6039.51|6040.46|6039.76|6040.21|6039.51|293
1737954540000|2025-01-27 05:09:00|6039.96|6039.26|6040.46|6039.76|6040.46|6039.76|6039.96|6039.26|36
1737954550000|2025-01-27 05:09:10|6040.58|6039.88|6040.58|6039.88|6040.71|6040.01|6040.46|6039.76|16
1737954560000|2025-01-27 05:09:20|6040.71|6040.01|6040.96|6040.26|6040.96|6040.26|6040.71|6040.01|12
1737954570000|2025-01-27 05:09:30|6040.83|6040.13|6040.58|6039.88|6040.83|6040.13|6040.46|6039.76|66
1737954580000|2025-01-27 05:09:40|6040.71|6040.01|6040.21|6039.51|6040.71|6040.01|6040.21|6039.51|27
1737954590000|2025-01-27 05:09:50|6039.96|6039.26|6039.96|6039.26|6040.21|6039.51|6039.96|6039.26|29
1737954600000|2025-01-27 05:10:00|6039.83|6039.13|6039.71|6039.01|6039.96|6039.26|6039.71|6039.01|31
1737954610000|2025-01-27 05:10:10|6039.83|6039.13|6039.96|6039.26|6039.96|6039.26|6039.71|6039.01|10
1737954620000|2025-01-27 05:10:20|6039.71|6039.01|6039.71|6039.01|6039.71|6039.01|6039.71|6039.01|71
1737954630000|2025-01-27 05:10:30|||||||||21
1737954640000|2025-01-27 05:10:40|6039.96|6039.26|6039.71|6039.01|6039.96|6039.26|6039.71|6039.01|12
1737954650000|2025-01-27 05:10:50|6039.83|6039.13|6039.71|6039.01|6039.96|6039.26|6039.71|6039.01|8
1737954660000|2025-01-27 05:11:00|6037.71|6037.01|6038.46|6037.76|6038.71|6038.01|6036.96|6036.26|1032
1737954670000|2025-01-27 05:11:10|6038.96|6038.26|6039.46|6038.76|6039.71|6039.01|6038.83|6038.13|137
1737954680000|2025-01-27 05:11:20|6039.21|6038.51|6039.46|6038.76|6039.71|6039.01|6039.21|6038.51|44
1737954690000|2025-01-27 05:11:30|6039.71|6039.01|6039.46|6038.76|6039.71|6039.01|6039.46|6038.76|11
1737954700000|2025-01-27 05:11:40|6039.58|6038.88|6039.96|6039.26|6039.96|6039.26|6039.58|6038.88|110
1737954710000|2025-01-27 05:11:50|6040.21|6039.51|6040.08|6039.38|6040.33|6039.63|6039.96|6039.26|48
1737954720000|2025-01-27 05:12:00|6040.21|6039.51|6039.96|6039.26|6040.46|6039.76|6039.83|6039.13|72
1737954730000|2025-01-27 05:12:10|6040.21|6039.51|6040.21|6039.51|6040.21|6039.51|6040.21|6039.51|23
1737954740000|2025-01-27 05:12:20|6040.08|6039.38|6040.46|6039.76|6040.46|6039.76|6040.08|6039.38|9
1737954750000|2025-01-27 05:12:30|||||||||23
1737954760000|2025-01-27 05:12:40|6040.71|6040.01|6040.71|6040.01|6040.71|6040.01|6040.71|6040.01|10
1737954770000|2025-01-27 05:12:50|6040.58|6039.88|6040.71|6040.01|6040.71|6040.01|6040.46|6039.76|8
1737954780000|2025-01-27 05:13:00|6040.83|6040.13|6040.96|6040.26|6040.96|6040.26|6040.71|6040.01|35
1737954790000|2025-01-27 05:13:10|6040.83|6040.13|6039.96|6039.26|6040.83|6040.13|6039.96|6039.26|144
1737954800000|2025-01-27 05:13:20|6040.21|6039.51|6040.21|6039.51|6040.21|6039.51|6040.21|6039.51|20
1737954810000|2025-01-27 05:13:30|6040.46|6039.76|6040.21|6039.51|6040.46|6039.76|6040.21|6039.51|28
1737954820000|2025-01-27 05:13:40|||||||||2
1737954830000|2025-01-27 05:13:50|6040.46|6039.76|6040.46|6039.76|6040.46|6039.76|6040.46|6039.76|5
1737954840000|2025-01-27 05:14:00|6040.71|6040.01|6040.96|6040.26|6040.96|6040.26|6040.46|6039.76|15
1737954850000|2025-01-27 05:14:10|6040.83|6040.13|6040.96|6040.26|6040.96|6040.26|6040.83|6040.13|12
1737954860000|2025-01-27 05:14:20|6040.83|6040.13|6040.58|6039.88|6040.96|6040.26|6040.58|6039.88|7
1737954870000|2025-01-27 05:14:30|6040.71|6040.01|6040.96|6040.26|6040.96|6040.26|6040.71|6040.01|23
1737954880000|2025-01-27 05:14:40|6040.71|6040.01|6040.08|6039.38|6040.71|6040.01|6039.96|6039.26|31
1737954890000|2025-01-27 05:14:50|6039.96|6039.26|6040.33|6039.63|6040.33|6039.63|6039.96|6039.26|7
1737954900000|2025-01-27 05:15:00|6040.46|6039.76|6040.46|6039.76|6040.46|6039.76|6040.46|6039.76|5
1737954910000|2025-01-27 05:15:10|6040.21|6039.51|6040.21|6039.51|6040.21|6039.51|6040.21|6039.51|31
1737954920000|2025-01-27 05:15:20|6040.33|6039.63|6040.71|6040.01|6040.71|6040.01|6040.33|6039.63|30
1737954930000|2025-01-27 05:15:30|6040.83|6040.13|6040.83|6040.13|6040.83|6040.13|6040.83|6040.13|6
1737954940000|2025-01-27 05:15:40|6040.71|6040.01|6041.58|6040.88|6041.71|6041.01|6040.71|6040.01|182
1737954950000|2025-01-27 05:15:50|6041.46|6040.76|6041.71|6041.01|6041.71|6041.01|6041.46|6040.76|6
1737954960000|2025-01-27 05:16:00|6041.83|6041.13|6041.71|6041.01|6041.96|6041.26|6041.71|6041.01|17
1737954970000|2025-01-27 05:16:10|6041.21|6040.51|6041.21|6040.51|6041.21|6040.51|6041.21|6040.51|32
1737954990000|2025-01-27 05:16:30|6040.96|6040.26|6040.71|6040.01|6040.96|6040.26|6040.71|6040.01|15
1737955000000|2025-01-27 05:16:40|6040.46|6039.76|6040.58|6039.88|6040.58|6039.88|6040.46|6039.76|13
1737955010000|2025-01-27 05:16:50|6040.71|6040.01|6040.58|6039.88|6040.71|6040.01|6040.46|6039.76|6
1737955020000|2025-01-27 05:17:00|6040.71|6040.01|6040.21|6039.51|6040.71|6040.01|6040.21|6039.51|8
1737955030000|2025-01-27 05:17:10|6039.96|6039.26|6039.96|6039.26|6040.46|6039.76|6039.96|6039.26|44
1737955040000|2025-01-27 05:17:20|6040.21|6039.51|6040.21|6039.51|6040.33|6039.63|6040.21|6039.51|34
1737955050000|2025-01-27 05:17:30|6040.08|6039.38|6040.46|6039.76|6040.46|6039.76|6040.08|6039.38|17
1737955060000|2025-01-27 05:17:40|||||||||3
1737955070000|2025-01-27 05:17:50|6040.71|6040.01|6040.83|6040.13|6040.83|6040.13|6040.71|6040.01|15
1737955080000|2025-01-27 05:18:00|6040.71|6040.01|6041.21|6040.51|6041.21|6040.51|6040.71|6040.01|8
1737955090000|2025-01-27 05:18:10|||||||||6
1737955100000|2025-01-27 05:18:20|6040.96|6040.26|6040.96|6040.26|6040.96|6040.26|6040.96|6040.26|22
1737955110000|2025-01-27 05:18:30|6041.08|6040.38|6040.96|6040.26|6041.21|6040.51|6040.96|6040.26|12
1737955120000|2025-01-27 05:18:40|6041.08|6040.38|6041.08|6040.38|6041.21|6040.51|6040.83|6040.13|15
1737955130000|2025-01-27 05:18:50|6041.21|6040.51|6041.08|6040.38|6041.21|6040.51|6041.08|6040.38|9
1737955140000|2025-01-27 05:19:00|6041.21|6040.51|6041.33|6040.63|6041.46|6040.76|6041.08|6040.38|10
1737955150000|2025-01-27 05:19:10|6041.21|6040.51|6040.46|6039.76|6041.21|6040.51|6040.46|6039.76|30
1737955160000|2025-01-27 05:19:20|6040.58|6039.88|6040.58|6039.88|6040.58|6039.88|6040.58|6039.88|6
1737955170000|2025-01-27 05:19:30|6040.46|6039.76|6040.33|6039.63|6040.46|6039.76|6040.21|6039.51|21
1737955180000|2025-01-27 05:19:40|6040.46|6039.76|6040.21|6039.51|6040.46|6039.76|6040.21|6039.51|4
1737955190000|2025-01-27 05:19:50|6039.96|6039.26|6039.96|6039.26|6039.96|6039.26|6039.83|6039.13|18
1737955200000|2025-01-27 05:20:00|6040.08|6039.38|6040.21|6039.51|6040.33|6039.63|6040.08|6039.38|8
1737955210000|2025-01-27 05:20:10|6040.33|6039.63|6040.21|6039.51|6040.46|6039.76|6040.21|6039.51|10
1737955220000|2025-01-27 05:20:20|6040.08|6039.38|6039.96|6039.26|6040.21|6039.51|6039.83|6039.13|23
1737955230000|2025-01-27 05:20:30|6040.46|6039.76|6040.46|6039.76|6040.46|6039.76|6040.46|6039.76|13
1737955240000|2025-01-27 05:20:40|6040.71|6040.01|6040.46|6039.76|6040.71|6040.01|6040.46|6039.76|7
1737955250000|2025-01-27 05:20:50|6040.58|6039.88|6040.58|6039.88|6040.58|6039.88|6040.46|6039.76|9
1737955260000|2025-01-27 05:21:00|6040.46|6039.76|6040.46|6039.76|6040.58|6039.88|6040.33|6039.63|21
1737955270000|2025-01-27 05:21:10|6040.33|6039.63|6039.71|6039.01|6040.33|6039.63|6039.71|6039.01|32
1737955280000|2025-01-27 05:21:20|6039.33|6038.63|6038.96|6038.26|6039.33|6038.63|6038.96|6038.26|50
1737955290000|2025-01-27 05:21:30|6038.83|6038.13|6038.96|6038.26|6038.96|6038.26|6038.71|6038.01|50
1737955300000|2025-01-27 05:21:40|6038.83|6038.13|6038.96|6038.26|6038.96|6038.26|6038.71|6038.01|42
1737955310000|2025-01-27 05:21:50|6038.71|6038.01|6038.71|6038.01|6038.96|6038.26|6038.71|6038.01|24
1737955320000|2025-01-27 05:22:00|6038.58|6037.88|6037.96|6037.26|6038.71|6038.01|6037.96|6037.26|51
1737955330000|2025-01-27 05:22:10|6037.71|6037.01|6037.96|6037.26|6037.96|6037.26|6037.58|6036.88|107
1737955340000|2025-01-27 05:22:20|6037.83|6037.13|6036.46|6035.76|6037.83|6037.13|6036.46|6035.76|289
1737955350000|2025-01-27 05:22:30|6036.33|6035.63|6036.21|6035.51|6036.46|6035.76|6036.21|6035.51|54
1737955360000|2025-01-27 05:22:40|6036.46|6035.76|6036.46|6035.76|6036.71|6036.01|6036.46|6035.76|71
1737955370000|2025-01-27 05:22:50|6036.21|6035.51|6036.21|6035.51|6036.33|6035.63|6036.08|6035.38|70
1737955380000|2025-01-27 05:23:00|6036.33|6035.63|6036.46|6035.76|6036.46|6035.76|6036.21|6035.51|46
1737955390000|2025-01-27 05:23:10|6036.58|6035.88|6036.58|6035.88|6036.71|6036.01|6036.46|6035.76|28
1737955400000|2025-01-27 05:23:20|6036.71|6036.01|6036.71|6036.01|6036.71|6036.01|6036.46|6035.76|31
1737955410000|2025-01-27 05:23:30|6036.83|6036.13|6036.96|6036.26|6037.46|6036.76|6036.71|6036.01|91
1737955420000|2025-01-27 05:23:40|6036.71|6036.01|6036.71|6036.01|6036.71|6036.01|6036.71|6036.01|38
1737955430000|2025-01-27 05:23:50|6036.46|6035.76|6036.46|6035.76|6036.46|6035.76|6036.46|6035.76|30
1737955440000|2025-01-27 05:24:00|6036.71|6036.01|6036.71|6036.01|6036.83|6036.13|6036.58|6035.88|27
1737955450000|2025-01-27 05:24:10|6036.83|6036.13|6036.96|6036.26|6036.96|6036.26|6036.71|6036.01|6
1737955460000|2025-01-27 05:24:20|6036.83|6036.13|6036.96|6036.26|6037.21|6036.51|6036.83|6036.13|27
1737955470000|2025-01-27 05:24:30|6037.21|6036.51|6037.08|6036.38|6037.21|6036.51|6036.96|6036.26|28
1737955480000|2025-01-27 05:24:40|6037.21|6036.51|6036.83|6036.13|6037.21|6036.51|6036.71|6036.01|16
1737955490000|2025-01-27 05:24:50|6036.71|6036.01|6036.33|6035.63|6036.71|6036.01|6036.21|6035.51|44
1737955500000|2025-01-27 05:25:00|6036.46|6035.76|6036.21|6035.51|6036.46|6035.76|6036.21|6035.51|60
1737955510000|2025-01-27 05:25:10|6035.96|6035.26|6035.71|6035.01|6036.08|6035.38|6035.71|6035.01|73
1737955520000|2025-01-27 05:25:20|6035.33|6034.63|6035.21|6034.51|6035.33|6034.63|6035.08|6034.38|96
1737955530000|2025-01-27 05:25:30|6034.96|6034.26|6035.21|6034.51|6035.46|6034.76|6034.96|6034.26|109
1737955540000|2025-01-27 05:25:40|6035.46|6034.76|6035.46|6034.76|6035.71|6035.01|6035.46|6034.76|47
1737955550000|2025-01-27 05:25:50|6035.21|6034.51|6035.21|6034.51|6035.46|6034.76|6035.21|6034.51|23
1737955560000|2025-01-27 05:26:00|6035.46|6034.76|6035.71|6035.01|6035.71|6035.01|6035.33|6034.63|7
1737955570000|2025-01-27 05:26:10|6035.96|6035.26|6035.71|6035.01|6035.96|6035.26|6035.71|6035.01|29
1737955580000|2025-01-27 05:26:20|6035.58|6034.88|6034.21|6033.51|6035.71|6035.01|6034.21|6033.51|87
1737955590000|2025-01-27 05:26:30|6033.96|6033.26|6034.46|6033.76|6034.46|6033.76|6033.46|6032.76|355
1737955600000|2025-01-27 05:26:40|6034.71|6034.01|6033.96|6033.26|6034.96|6034.26|6033.96|6033.26|70
1737955610000|2025-01-27 05:26:50|6034.21|6033.51|6034.21|6033.51|6034.21|6033.51|6034.08|6033.38|12
1737955620000|2025-01-27 05:27:00|6033.96|6033.26|6034.21|6033.51|6034.21|6033.51|6033.96|6033.26|69
1737955630000|2025-01-27 05:27:10|6033.96|6033.26|6033.96|6033.26|6034.21|6033.51|6033.96|6033.26|22
1737955640000|2025-01-27 05:27:20|6034.08|6033.38|6033.96|6033.26|6034.21|6033.51|6033.71|6033.01|27
1737955650000|2025-01-27 05:27:30|6034.21|6033.51|6034.46|6033.76|6034.46|6033.76|6033.96|6033.26|26
1737955660000|2025-01-27 05:27:40|6034.33|6033.63|6034.21|6033.51|6034.46|6033.76|6033.96|6033.26|32
1737955670000|2025-01-27 05:27:50|6034.46|6033.76|6034.33|6033.63|6034.71|6034.01|6034.33|6033.63|37
1737955680000|2025-01-27 05:28:00|6034.46|6033.76|6033.71|6033.01|6034.46|6033.76|6033.58|6032.88|134
1737955690000|2025-01-27 05:28:10|6033.21|6032.51|6033.21|6032.51|6033.21|6032.51|6032.96|6032.26|86
1737955700000|2025-01-27 05:28:20|6033.46|6032.76|6033.21|6032.51|6033.46|6032.76|6032.96|6032.26|19
1737955710000|2025-01-27 05:28:30|6033.33|6032.63|6033.21|6032.51|6033.46|6032.76|6033.21|6032.51|15
1737955720000|2025-01-27 05:28:40|6032.96|6032.26|6032.96|6032.26|6033.21|6032.51|6032.71|6032.01|157
1737955730000|2025-01-27 05:28:50|6033.08|6032.38|6032.71|6032.01|6033.08|6032.38|6032.71|6032.01|37
1737955740000|2025-01-27 05:29:00|6032.83|6032.13|6031.21|6030.51|6032.83|6032.13|6031.21|6030.51|356
1737955750000|2025-01-27 05:29:10|6030.96|6030.26|6030.96|6030.26|6030.96|6030.26|6030.71|6030.01|113
1737955760000|2025-01-27 05:29:20|6030.71|6030.01|6030.46|6029.76|6030.71|6030.01|6029.71|6029.01|267
1737955770000|2025-01-27 05:29:30|6030.21|6029.51|6030.96|6030.26|6031.21|6030.51|6030.21|6029.51|100
1737955780000|2025-01-27 05:29:40|6030.46|6029.76|6030.71|6030.01|6030.83|6030.13|6030.46|6029.76|36
1737955790000|2025-01-27 05:29:50|6030.96|6030.26|6030.96|6030.26|6030.96|6030.26|6030.71|6030.01|38
1737955800000|2025-01-27 05:30:00|6030.71|6030.01|6030.96|6030.26|6030.96|6030.26|6030.71|6030.01|52
1737955810000|2025-01-27 05:30:10|6030.83|6030.13|6030.71|6030.01|6030.96|6030.26|6030.46|6029.76|38
1737955820000|2025-01-27 05:30:20|6030.46|6029.76|6031.46|6030.76|6031.46|6030.76|6030.46|6029.76|32
1737955830000|2025-01-27 05:30:30|6031.21|6030.51|6030.96|6030.26|6031.21|6030.51|6030.71|6030.01|52
1737955840000|2025-01-27 05:30:40|6031.08|6030.38|6031.08|6030.38|6031.08|6030.38|6030.96|6030.26|20
1737955850000|2025-01-27 05:30:50|6031.21|6030.51|6031.08|6030.38|6031.21|6030.51|6030.96|6030.26|12
1737955860000|2025-01-27 05:31:00|6030.96|6030.26|6031.71|6031.01|6031.96|6031.26|6030.96|6030.26|72
1737955870000|2025-01-27 05:31:10|6031.46|6030.76|6031.96|6031.26|6031.96|6031.26|6031.46|6030.76|24
1737955880000|2025-01-27 05:31:20|6031.83|6031.13|6031.96|6031.26|6032.21|6031.51|6031.83|6031.13|25
1737955890000|2025-01-27 05:31:30|6032.08|6031.38|6031.46|6030.76|6032.21|6031.51|6031.46|6030.76|25
1737955900000|2025-01-27 05:31:40|6031.33|6030.63|6031.33|6030.63|6031.33|6030.63|6031.33|6030.63|9
1737955910000|2025-01-27 05:31:50|6031.21|6030.51|6030.71|6030.01|6031.21|6030.51|6030.71|6030.01|24
1737955920000|2025-01-27 05:32:00|6030.46|6029.76|6029.96|6029.26|6030.71|6030.01|6029.71|6029.01|136
1737955930000|2025-01-27 05:32:10|6029.71|6029.01|6030.46|6029.76|6030.46|6029.76|6029.71|6029.01|86
1737955940000|2025-01-27 05:32:20|6030.71|6030.01|6031.21|6030.51|6031.33|6030.63|6030.71|6030.01|28
1737955950000|2025-01-27 05:32:30|6031.33|6030.63|6031.46|6030.76|6031.58|6030.88|6031.21|6030.51|16
1737955960000|2025-01-27 05:32:40|6031.71|6031.01|6031.21|6030.51|6031.71|6031.01|6031.21|6030.51|48
1737955970000|2025-01-27 05:32:50|6031.46|6030.76|6031.33|6030.63|6031.58|6030.88|6031.21|6030.51|40
1737955980000|2025-01-27 05:33:00|6031.46|6030.76|6031.21|6030.51|6031.46|6030.76|6030.96|6030.26|17
1737955990000|2025-01-27 05:33:10|6031.46|6030.76|6031.46|6030.76|6031.83|6031.13|6031.33|6030.63|27
1737956000000|2025-01-27 05:33:20|6031.21|6030.51|6031.46|6030.76|6031.46|6030.76|6030.71|6030.01|87
1737956010000|2025-01-27 05:33:30|6031.33|6030.63|6030.96|6030.26|6031.33|6030.63|6030.96|6030.26|52
1737956020000|2025-01-27 05:33:40|6030.83|6030.13|6030.96|6030.26|6030.96|6030.26|6030.83|6030.13|32
1737956030000|2025-01-27 05:33:50|6030.83|6030.13|6030.83|6030.13|6030.96|6030.26|6030.71|6030.01|32
1737956040000|2025-01-27 05:34:00|6030.96|6030.26|6031.46|6030.76|6031.46|6030.76|6030.71|6030.01|40
1737956050000|2025-01-27 05:34:10|6031.33|6030.63|6031.21|6030.51|6031.46|6030.76|6031.21|6030.51|12
1737956060000|2025-01-27 05:34:20|6031.33|6030.63|6031.21|6030.51|6031.46|6030.76|6031.21|6030.51|8
1737956070000|2025-01-27 05:34:30|6031.08|6030.38|6030.96|6030.26|6031.21|6030.51|6030.96|6030.26|21
1737956080000|2025-01-27 05:34:40|6030.71|6030.01|6030.21|6029.51|6030.71|6030.01|6029.71|6029.01|137
1737956090000|2025-01-27 05:34:50|6030.33|6029.63|6030.21|6029.51|6030.71|6030.01|6030.21|6029.51|20
1737956100000|2025-01-27 05:35:00|6029.83|6029.13|6030.71|6030.01|6030.71|6030.01|6029.83|6029.13|84
1737956110000|2025-01-27 05:35:10|6030.96|6030.26|6030.71|6030.01|6031.21|6030.51|6030.71|6030.01|30
1737956120000|2025-01-27 05:35:20|6030.96|6030.26|6030.71|6030.01|6030.96|6030.26|6030.71|6030.01|20
1737956130000|2025-01-27 05:35:30|6030.83|6030.13|6030.46|6029.76|6031.08|6030.38|6030.46|6029.76|30
1737956140000|2025-01-27 05:35:40|||||||||10
1737956150000|2025-01-27 05:35:50|6030.71|6030.01|6031.08|6030.38|6031.21|6030.51|6030.71|6030.01|19
1737956160000|2025-01-27 05:36:00|6030.96|6030.26|6029.71|6029.01|6030.96|6030.26|6029.71|6029.01|41
1737956170000|2025-01-27 05:36:10|6029.96|6029.26|6030.21|6029.51|6030.21|6029.51|6029.96|6029.26|18
1737956180000|2025-01-27 05:36:20|6030.08|6029.38|6029.96|6029.26|6030.08|6029.38|6029.71|6029.01|19
1737956190000|2025-01-27 05:36:30|6030.21|6029.51|6030.71|6030.01|6030.71|6030.01|6029.96|6029.26|86
1737956200000|2025-01-27 05:36:40|6030.96|6030.26|6030.71|6030.01|6030.96|6030.26|6030.46|6029.76|39
1737956210000|2025-01-27 05:36:50|6030.58|6029.88|6030.83|6030.13|6030.96|6030.26|6030.46|6029.76|29
1737956220000|2025-01-27 05:37:00|6030.71|6030.01|6030.96|6030.26|6031.08|6030.38|6030.71|6030.01|40
1737956230000|2025-01-27 05:37:10|6030.83|6030.13|6031.33|6030.63|6031.33|6030.63|6030.71|6030.01|25
1737956240000|2025-01-27 05:37:20|6031.21|6030.51|6031.71|6031.01|6031.71|6031.01|6031.21|6030.51|61
1737956250000|2025-01-27 05:37:30|6031.21|6030.51|6030.71|6030.01|6031.21|6030.51|6030.71|6030.01|58
1737956260000|2025-01-27 05:37:40|6030.46|6029.76|6030.46|6029.76|6030.46|6029.76|6029.71|6029.01|116
1737956270000|2025-01-27 05:37:50|6030.21|6029.51|6030.21|6029.51|6030.46|6029.76|6029.96|6029.26|50
1737956280000|2025-01-27 05:38:00|6029.96|6029.26|6029.46|6028.76|6030.33|6029.63|6029.46|6028.76|50
1737956290000|2025-01-27 05:38:10|6029.71|6029.01|6029.21|6028.51|6029.71|6029.01|6029.21|6028.51|44
1737956300000|2025-01-27 05:38:20|6029.46|6028.76|6029.46|6028.76|6029.46|6028.76|6029.46|6028.76|27
1737956310000|2025-01-27 05:38:30|6029.33|6028.63|6029.46|6028.76|6029.46|6028.76|6029.21|6028.51|24
1737956320000|2025-01-27 05:38:40|6029.21|6028.51|6029.96|6029.26|6029.96|6029.26|6029.21|6028.51|33
1737956330000|2025-01-27 05:38:50|6029.71|6029.01|6030.71|6030.01|6030.71|6030.01|6029.71|6029.01|44
1737956340000|2025-01-27 05:39:00|6030.46|6029.76|6030.46|6029.76|6030.58|6029.88|6030.46|6029.76|8
1737956350000|2025-01-27 05:39:10|6030.58|6029.88|6030.71|6030.01|6030.71|6030.01|6030.58|6029.88|5
1737956360000|2025-01-27 05:39:20|6030.96|6030.26|6030.46|6029.76|6030.96|6030.26|6030.46|6029.76|22
1737956370000|2025-01-27 05:39:30|6030.58|6029.88|6031.21|6030.51|6031.21|6030.51|6030.46|6029.76|52
1737956380000|2025-01-27 05:39:40|6031.33|6030.63|6031.46|6030.76|6031.46|6030.76|6031.21|6030.51|23
1737956390000|2025-01-27 05:39:50|6031.33|6030.63|6031.46|6030.76|6031.46|6030.76|6031.21|6030.51|16
1737956400000|2025-01-27 05:40:00|6031.71|6031.01|6031.21|6030.51|6031.71|6031.01|6031.21|6030.51|69
1737956410000|2025-01-27 05:40:10|6030.96|6030.26|6031.21|6030.51|6031.21|6030.51|6030.96|6030.26|32
1737956420000|2025-01-27 05:40:20|6031.46|6030.76|6031.21|6030.51|6031.46|6030.76|6031.21|6030.51|16
1737956430000|2025-01-27 05:40:30|6030.96|6030.26|6030.46|6029.76|6030.96|6030.26|6030.21|6029.51|55
1737956440000|2025-01-27 05:40:40|6030.33|6029.63|6030.21|6029.51|6030.71|6030.01|6030.21|6029.51|65
1737956450000|2025-01-27 05:40:50|6030.46|6029.76|6029.46|6028.76|6030.46|6029.76|6029.21|6028.51|131
1737956460000|2025-01-27 05:41:00|6029.21|6028.51|6028.46|6027.76|6029.46|6028.76|6028.21|6027.51|281
1737956470000|2025-01-27 05:41:10|6028.21|6027.51|6027.96|6027.26|6028.46|6027.76|6027.96|6027.26|160
1737956480000|2025-01-27 05:41:20|6028.21|6027.51|6027.71|6027.01|6028.21|6027.51|6027.71|6027.01|183
1737956490000|2025-01-27 05:41:30|6027.96|6027.26|6028.46|6027.76|6028.46|6027.76|6027.96|6027.26|44
1737956500000|2025-01-27 05:41:40|6028.58|6027.88|6028.71|6028.01|6028.71|6028.01|6028.46|6027.76|59
1737956510000|2025-01-27 05:41:50|6028.46|6027.76|6028.46|6027.76|6028.71|6028.01|6028.46|6027.76|40
1737956520000|2025-01-27 05:42:00|6027.96|6027.26|6028.46|6027.76|6028.46|6027.76|6027.96|6027.26|89
1737956530000|2025-01-27 05:42:10|6028.71|6028.01|6028.46|6027.76|6028.71|6028.01|6028.46|6027.76|24
1737956540000|2025-01-27 05:42:20|6028.71|6028.01|6029.21|6028.51|6029.21|6028.51|6028.71|6028.01|40
1737956550000|2025-01-27 05:42:30|6028.96|6028.26|6029.21|6028.51|6029.33|6028.63|6028.96|6028.26|18
1737956560000|2025-01-27 05:42:40|6029.46|6028.76|6029.21|6028.51|6029.46|6028.76|6029.21|6028.51|19
1737956570000|2025-01-27 05:42:50|6029.08|6028.38|6028.96|6028.26|6029.21|6028.51|6027.71|6027.01|431
1737956580000|2025-01-27 05:43:00|6028.83|6028.13|6029.46|6028.76|6029.46|6028.76|6028.83|6028.13|76
1737956590000|2025-01-27 05:43:10|6029.71|6029.01|6030.21|6029.51|6030.21|6029.51|6029.71|6029.01|44
1737956600000|2025-01-27 05:43:20|6030.46|6029.76|6030.46|6029.76|6030.46|6029.76|6030.46|6029.76|20
1737956610000|2025-01-27 05:43:30|6030.83|6030.13|6030.71|6030.01|6030.83|6030.13|6030.71|6030.01|55
1737956620000|2025-01-27 05:43:40|6030.96|6030.26|6030.83|6030.13|6030.96|6030.26|6030.83|6030.13|29
1737956630000|2025-01-27 05:43:50|6030.71|6030.01|6030.71|6030.01|6030.96|6030.26|6030.71|6030.01|14
1737956640000|2025-01-27 05:44:00|6030.96|6030.26|6030.71|6030.01|6030.96|6030.26|6030.71|6030.01|22
1737956650000|2025-01-27 05:44:10|6030.96|6030.26|6030.96|6030.26|6030.96|6030.26|6030.83|6030.13|10
1737956660000|2025-01-27 05:44:20|6030.83|6030.13|6030.83|6030.13|6030.96|6030.26|6030.71|6030.01|9
1737956670000|2025-01-27 05:44:30|6030.71|6030.01|6030.96|6030.26|6030.96|6030.26|6030.71|6030.01|9
1737956680000|2025-01-27 05:44:40|6030.83|6030.13|6030.71|6030.01|6030.83|6030.13|6030.71|6030.01|16
1737956690000|2025-01-27 05:44:50|6030.46|6029.76|6030.71|6030.01|6030.71|6030.01|6030.21|6029.51|16
1737956700000|2025-01-27 05:45:00|6030.96|6030.26|6030.71|6030.01|6030.96|6030.26|6030.71|6030.01|10
1737956710000|2025-01-27 05:45:10|||||||||11
1737956720000|2025-01-27 05:45:20|6030.46|6029.76|6029.71|6029.01|6030.46|6029.76|6029.46|6028.76|42
1737956730000|2025-01-27 05:45:30|6029.96|6029.26|6029.58|6028.88|6029.96|6029.26|6029.46|6028.76|59
1737956740000|2025-01-27 05:45:40|6029.71|6029.01|6029.71|6029.01|6029.71|6029.01|6029.46|6028.76|7
1737956750000|2025-01-27 05:45:50|||||||||13
1737956760000|2025-01-27 05:46:00|6030.08|6029.38|6030.46|6029.76|6030.46|6029.76|6029.96|6029.26|15
1737956770000|2025-01-27 05:46:10|6030.21|6029.51|6030.46|6029.76|6030.46|6029.76|6030.21|6029.51|17
1737956780000|2025-01-27 05:46:20|6030.21|6029.51|6030.21|6029.51|6030.46|6029.76|6030.21|6029.51|12
1737956790000|2025-01-27 05:46:30|6030.33|6029.63|6030.96|6030.26|6030.96|6030.26|6030.21|6029.51|20
1737956800000|2025-01-27 05:46:40|6031.08|6030.38|6030.21|6029.51|6031.21|6030.51|6030.21|6029.51|21
1737956810000|2025-01-27 05:46:50|6029.96|6029.26|6029.96|6029.26|6029.96|6029.26|6029.71|6029.01|47
1737956820000|2025-01-27 05:47:00|6029.58|6028.88|6028.46|6027.76|6029.58|6028.88|6028.46|6027.76|194
1737956830000|2025-01-27 05:47:10|6028.33|6027.63|6028.21|6027.51|6028.46|6027.76|6028.21|6027.51|47
1737956840000|2025-01-27 05:47:20|6028.46|6027.76|6028.46|6027.76|6028.46|6027.76|6028.46|6027.76|5
1737956850000|2025-01-27 05:47:30|6027.71|6027.01|6027.71|6027.01|6027.71|6027.01|6027.46|6026.76|84
1737956860000|2025-01-27 05:47:40|6028.21|6027.51|6028.46|6027.76|6028.46|6027.76|6028.21|6027.51|60
1737956870000|2025-01-27 05:47:50|6028.71|6028.01|6028.71|6028.01|6028.71|6028.01|6028.71|6028.01|11
1737956880000|2025-01-27 05:48:00|6028.58|6027.88|6028.46|6027.76|6028.58|6027.88|6028.21|6027.51|24
1737956890000|2025-01-27 05:48:10|6028.21|6027.51|6028.46|6027.76|6028.46|6027.76|6028.21|6027.51|28
1737956900000|2025-01-27 05:48:20|||||||||7
1737956910000|2025-01-27 05:48:30|6028.71|6028.01|6028.71|6028.01|6028.71|6028.01|6028.58|6027.88|13
1737956920000|2025-01-27 05:48:40|6028.46|6027.76|6028.71|6028.01|6028.71|6028.01|6028.46|6027.76|15
1737956930000|2025-01-27 05:48:50|6028.58|6027.88|6028.46|6027.76|6028.71|6028.01|6028.46|6027.76|4
1737956940000|2025-01-27 05:49:00|6028.71|6028.01|6028.21|6027.51|6028.71|6028.01|6028.08|6027.38|71
1737956950000|2025-01-27 05:49:10|6028.46|6027.76|6028.58|6027.88|6028.71|6028.01|6028.46|6027.76|35
1737956960000|2025-01-27 05:49:20|6028.46|6027.76|6028.71|6028.01|6028.71|6028.01|6028.46|6027.76|12
1737956970000|2025-01-27 05:49:30|6028.46|6027.76|6028.46|6027.76|6028.71|6028.01|6028.46|6027.76|20
1737956980000|2025-01-27 05:49:40|6028.71|6028.01|6028.71|6028.01|6028.83|6028.13|6028.71|6028.01|8
1737956990000|2025-01-27 05:49:50|6028.96|6028.26|6028.96|6028.26|6028.96|6028.26|6028.83|6028.13|20
1737957000000|2025-01-27 05:50:00|6028.71|6028.01|6028.33|6027.63|6028.96|6028.26|6028.33|6027.63|37
1737957010000|2025-01-27 05:50:10|6028.21|6027.51|6028.21|6027.51|6028.21|6027.51|6028.21|6027.51|8
1737957020000|2025-01-27 05:50:20|||||||||2
1737957030000|2025-01-27 05:50:30|6028.46|6027.76|6028.33|6027.63|6028.46|6027.76|6028.21|6027.51|22
1737957040000|2025-01-27 05:50:40|6028.21|6027.51|6028.71|6028.01|6028.71|6028.01|6028.21|6027.51|18
1737957050000|2025-01-27 05:50:50|6028.96|6028.26|6028.71|6028.01|6028.96|6028.26|6028.71|6028.01|24
1737957060000|2025-01-27 05:51:00|6028.58|6027.88|6028.46|6027.76|6028.71|6028.01|6028.46|6027.76|16
1737957070000|2025-01-27 05:51:10|6028.58|6027.88|6028.46|6027.76|6028.58|6027.88|6028.46|6027.76|8
1737957080000|2025-01-27 05:51:20|6028.08|6027.38|6027.96|6027.26|6028.21|6027.51|6027.96|6027.26|16
1737957090000|2025-01-27 05:51:30|6027.71|6027.01|6027.21|6026.51|6027.71|6027.01|6027.21|6026.51|67
1737957100000|2025-01-27 05:51:40|6027.58|6026.88|6027.71|6027.01|6027.71|6027.01|6027.46|6026.76|19
1737957110000|2025-01-27 05:51:50|6027.46|6026.76|6027.21|6026.51|6027.46|6026.76|6027.21|6026.51|64
1737957120000|2025-01-27 05:52:00|||||||||21
1737957130000|2025-01-27 05:52:10|||||||||24
1737957140000|2025-01-27 05:52:20|6026.96|6026.26|6026.96|6026.26|6027.21|6026.51|6026.46|6025.76|178
1737957150000|2025-01-27 05:52:30|6026.71|6026.01|6026.71|6026.01|6026.71|6026.01|6026.71|6026.01|12
1737957160000|2025-01-27 05:52:40|6026.58|6025.88|6026.96|6026.26|6026.96|6026.26|6026.58|6025.88|45
1737957170000|2025-01-27 05:52:50|6026.71|6026.01|6026.71|6026.01|6026.71|6026.01|6026.71|6026.01|18
1737957180000|2025-01-27 05:53:00|6026.46|6025.76|6026.71|6026.01|6026.71|6026.01|6026.46|6025.76|39
1737957190000|2025-01-27 05:53:10|6026.58|6025.88|6025.71|6025.01|6026.71|6026.01|6025.46|6024.76|200
1737957200000|2025-01-27 05:53:20|6025.21|6024.51|6026.21|6025.51|6026.21|6025.51|6024.71|6024.01|451
1737957210000|2025-01-27 05:53:30|6026.46|6025.76|6026.96|6026.26|6026.96|6026.26|6026.46|6025.76|59
1737957220000|2025-01-27 05:53:40|6027.21|6026.51|6026.46|6025.76|6027.21|6026.51|6026.46|6025.76|25
1737957230000|2025-01-27 05:53:50|6026.71|6026.01|6026.96|6026.26|6027.21|6026.51|6026.71|6026.01|60
1737957240000|2025-01-27 05:54:00|6027.21|6026.51|6027.21|6026.51|6027.21|6026.51|6027.21|6026.51|39
1737957250000|2025-01-27 05:54:10|6027.46|6026.76|6027.21|6026.51|6027.46|6026.76|6027.21|6026.51|19
1737957260000|2025-01-27 05:54:20|6027.46|6026.76|6028.21|6027.51|6028.33|6027.63|6027.46|6026.76|66
1737957270000|2025-01-27 05:54:30|6028.33|6027.63|6028.33|6027.63|6028.33|6027.63|6028.21|6027.51|18
1737957280000|2025-01-27 05:54:40|6028.46|6027.76|6028.71|6028.01|6028.71|6028.01|6028.46|6027.76|18
1737957290000|2025-01-27 05:54:50|6029.08|6028.38|6028.96|6028.26|6029.21|6028.51|6028.96|6028.26|56
1737957300000|2025-01-27 05:55:00|6029.21|6028.51|6028.71|6028.01|6029.21|6028.51|6028.71|6028.01|26
1737957310000|2025-01-27 05:55:10|6028.83|6028.13|6028.71|6028.01|6028.96|6028.26|6028.71|6028.01|18
1737957320000|2025-01-27 05:55:20|6028.96|6028.26|6028.21|6027.51|6028.96|6028.26|6028.21|6027.51|22
1737957330000|2025-01-27 05:55:30|6028.46|6027.76|6028.46|6027.76|6028.46|6027.76|6028.46|6027.76|9
1737957340000|2025-01-27 05:55:40|6028.21|6027.51|6026.96|6026.26|6028.21|6027.51|6026.96|6026.26|196
1737957350000|2025-01-27 05:55:50|6027.21|6026.51|6027.71|6027.01|6027.71|6027.01|6027.08|6026.38|160
1737957360000|2025-01-27 05:56:00|6027.46|6026.76|6027.46|6026.76|6027.46|6026.76|6027.46|6026.76|11
1737957370000|2025-01-27 05:56:10|6027.21|6026.51|6027.21|6026.51|6027.46|6026.76|6027.21|6026.51|35
1737957380000|2025-01-27 05:56:20|6026.96|6026.26|6026.71|6026.01|6026.96|6026.26|6026.46|6025.76|39
1737957390000|2025-01-27 05:56:30|6026.96|6026.26|6026.96|6026.26|6026.96|6026.26|6026.71|6026.01|10
1737957400000|2025-01-27 05:56:40|||||||||1
1737957410000|2025-01-27 05:56:50|6027.21|6026.51|6027.58|6026.88|6027.71|6027.01|6027.21|6026.51|42
1737957420000|2025-01-27 05:57:00|6027.71|6027.01|6027.96|6027.26|6028.21|6027.51|6027.71|6027.01|21
1737957430000|2025-01-27 05:57:10|6028.08|6027.38|6027.21|6026.51|6028.21|6027.51|6027.21|6026.51|26
1737957440000|2025-01-27 05:57:20|6027.46|6026.76|6027.96|6027.26|6027.96|6027.26|6027.46|6026.76|22
1737957450000|2025-01-27 05:57:30|6027.83|6027.13|6027.96|6027.26|6028.21|6027.51|6027.71|6027.01|25
1737957460000|2025-01-27 05:57:40|6028.21|6027.51|6028.21|6027.51|6028.21|6027.51|6028.21|6027.51|15
1737957470000|2025-01-27 05:57:50|||||||||1
1737957480000|2025-01-27 05:58:00|6028.33|6027.63|6028.71|6028.01|6028.71|6028.01|6028.33|6027.63|34
1737957490000|2025-01-27 05:58:10|6028.46|6027.76|6027.71|6027.01|6028.46|6027.76|6027.71|6027.01|39
1737957500000|2025-01-27 05:58:20|||||||||1
1737957510000|2025-01-27 05:58:30|6027.58|6026.88|6027.96|6027.26|6027.96|6027.26|6027.58|6026.88|27
1737957520000|2025-01-27 05:58:40|6027.46|6026.76|6026.71|6026.01|6027.46|6026.76|6026.71|6026.01|59
1737957530000|2025-01-27 05:58:50|||||||||12
1737957540000|2025-01-27 05:59:00|6026.83|6026.13|6026.96|6026.26|6026.96|6026.26|6026.71|6026.01|55
1737957550000|2025-01-27 05:59:10|6027.21|6026.51|6026.96|6026.26|6027.21|6026.51|6026.71|6026.01|54
1737957560000|2025-01-27 05:59:20|6027.21|6026.51|6026.96|6026.26|6027.21|6026.51|6026.71|6026.01|26
1737957570000|2025-01-27 05:59:30|6027.21|6026.51|6027.71|6027.01|6027.71|6027.01|6027.21|6026.51|41
1737957580000|2025-01-27 05:59:40|6027.96|6027.26|6027.96|6027.26|6027.96|6027.26|6027.96|6027.26|25
1737957590000|2025-01-27 05:59:50|6028.08|6027.38|6027.46|6026.76|6028.21|6027.51|6027.46|6026.76|25
1737957600000|2025-01-27 06:00:00|6027.71|6027.01|6028.21|6027.51|6028.33|6027.63|6027.71|6027.01|46
1737957610000|2025-01-27 06:00:10|6028.33|6027.63|6028.46|6027.76|6028.46|6027.76|6027.96|6027.26|50
1737957620000|2025-01-27 06:00:20|6028.21|6027.51|6028.46|6027.76|6028.46|6027.76|6028.21|6027.51|16
1737957630000|2025-01-27 06:00:30|6028.71|6028.01|6028.71|6028.01|6028.96|6028.26|6028.71|6028.01|40
1737957640000|2025-01-27 06:00:40|6028.46|6027.76|6027.96|6027.26|6028.46|6027.76|6027.96|6027.26|31
1737957650000|2025-01-27 06:00:50|6028.21|6027.51|6027.96|6027.26|6028.46|6027.76|6027.96|6027.26|14
1737957660000|2025-01-27 06:01:00|6028.08|6027.38|6028.21|6027.51|6028.21|6027.51|6028.08|6027.38|15
1737957670000|2025-01-27 06:01:10|6028.08|6027.38|6027.71|6027.01|6028.08|6027.38|6027.46|6026.76|34
1737957680000|2025-01-27 06:01:20|6027.96|6027.26|6027.96|6027.26|6027.96|6027.26|6027.71|6027.01|18
1737957690000|2025-01-27 06:01:30|6028.21|6027.51|6027.71|6027.01|6028.21|6027.51|6027.71|6027.01|20
1737957700000|2025-01-27 06:01:40|6027.83|6027.13|6027.71|6027.01|6027.83|6027.13|6027.46|6026.76|43
1737957710000|2025-01-27 06:01:50|6027.46|6026.76|6027.46|6026.76|6027.46|6026.76|6027.33|6026.63|9
1737957720000|2025-01-27 06:02:00|6027.33|6026.63|6027.33|6026.63|6027.46|6026.76|6027.33|6026.63|4
1737957730000|2025-01-27 06:02:10|6027.21|6026.51|6027.46|6026.76|6027.71|6027.01|6027.21|6026.51|40
1737957740000|2025-01-27 06:02:20|6027.58|6026.88|6027.21|6026.51|6027.58|6026.88|6026.96|6026.26|17
1737957750000|2025-01-27 06:02:30|6027.33|6026.63|6027.71|6027.01|6027.71|6027.01|6027.33|6026.63|16
1737957760000|2025-01-27 06:02:40|6027.83|6027.13|6027.83|6027.13|6027.83|6027.13|6027.83|6027.13|9
1737957770000|2025-01-27 06:02:50|6027.71|6027.01|6026.96|6026.26|6027.96|6027.26|6026.96|6026.26|61
1737957780000|2025-01-27 06:03:00|||||||||9
1737957790000|2025-01-27 06:03:10|6027.08|6026.38|6026.96|6026.26|6027.21|6026.51|6026.96|6026.26|8
1737957800000|2025-01-27 06:03:20|6027.08|6026.38|6026.71|6026.01|6027.21|6026.51|6026.71|6026.01|24
1737957810000|2025-01-27 06:03:30|6026.96|6026.26|6027.21|6026.51|6027.21|6026.51|6026.71|6026.01|27
1737957820000|2025-01-27 06:03:40|6026.96|6026.26|6027.21|6026.51|6027.46|6026.76|6026.96|6026.26|22
1737957830000|2025-01-27 06:03:50|6026.96|6026.26|6026.96|6026.26|6027.21|6026.51|6026.96|6026.26|10
1737957840000|2025-01-27 06:04:00|6027.08|6026.38|6026.96|6026.26|6027.08|6026.38|6026.96|6026.26|7
1737957850000|2025-01-27 06:04:10|6027.21|6026.51|6027.21|6026.51|6027.21|6026.51|6026.96|6026.26|28
1737957860000|2025-01-27 06:04:20|6027.08|6026.38|6027.21|6026.51|6027.21|6026.51|6027.08|6026.38|8
1737957870000|2025-01-27 06:04:30|6027.08|6026.38|6027.21|6026.51|6027.21|6026.51|6027.08|6026.38|4
1737957880000|2025-01-27 06:04:40|6026.96|6026.26|6026.71|6026.01|6027.21|6026.51|6026.71|6026.01|41
1737957890000|2025-01-27 06:04:50|6026.96|6026.26|6026.96|6026.26|6026.96|6026.26|6026.96|6026.26|9
1737957900000|2025-01-27 06:05:00|6026.83|6026.13|6026.96|6026.26|6027.21|6026.51|6026.71|6026.01|15
1737957910000|2025-01-27 06:05:10|6027.21|6026.51|6027.33|6026.63|6027.46|6026.76|6027.21|6026.51|30
1737957920000|2025-01-27 06:05:20|6027.46|6026.76|6027.83|6027.13|6027.83|6027.13|6027.46|6026.76|12
1737957930000|2025-01-27 06:05:30|6027.71|6027.01|6027.46|6026.76|6027.71|6027.01|6027.46|6026.76|3
1737957940000|2025-01-27 06:05:40|6027.21|6026.51|6027.21|6026.51|6027.21|6026.51|6027.21|6026.51|4
1737957950000|2025-01-27 06:05:50|||||||||8
1737957960000|2025-01-27 06:06:00|6027.46|6026.76|6026.96|6026.26|6027.46|6026.76|6026.96|6026.26|28
1737957970000|2025-01-27 06:06:10|6026.71|6026.01|6026.71|6026.01|6026.71|6026.01|6026.71|6026.01|16
1737957980000|2025-01-27 06:06:20|6026.96|6026.26|6026.96|6026.26|6027.21|6026.51|6026.96|6026.26|18
1737957990000|2025-01-27 06:06:30|6026.71|6026.01|6027.08|6026.38|6027.21|6026.51|6026.71|6026.01|18
1737958000000|2025-01-27 06:06:40|6026.96|6026.26|6026.96|6026.26|6026.96|6026.26|6026.96|6026.26|11
1737958010000|2025-01-27 06:06:50|6026.71|6026.01|6026.71|6026.01|6026.71|6026.01|6026.71|6026.01|29
1737958020000|2025-01-27 06:07:00|||||||||1
1737958030000|2025-01-27 06:07:10|6026.46|6025.76|6025.96|6025.26|6026.46|6025.76|6025.96|6025.26|65
1737958040000|2025-01-27 06:07:20|6026.21|6025.51|6025.46|6024.76|6026.21|6025.51|6025.46|6024.76|172
1737958050000|2025-01-27 06:07:30|6025.33|6024.63|6025.21|6024.51|6025.46|6024.76|6024.96|6024.26|67
1737958060000|2025-01-27 06:07:40|6025.96|6025.26|6025.71|6025.01|6025.96|6025.26|6025.71|6025.01|95
1737958070000|2025-01-27 06:07:50|6025.83|6025.13|6025.96|6025.26|6025.96|6025.26|6025.71|6025.01|15
1737958080000|2025-01-27 06:08:00|6025.71|6025.01|6025.71|6025.01|6025.71|6025.01|6025.71|6025.01|4
1737958090000|2025-01-27 06:08:10|6025.83|6025.13|6025.71|6025.01|6025.83|6025.13|6025.71|6025.01|16
1737958100000|2025-01-27 06:08:20|||||||||4
1737958110000|2025-01-27 06:08:30|6025.83|6025.13|6025.96|6025.26|6025.96|6025.26|6025.71|6025.01|14
1737958120000|2025-01-27 06:08:40|6025.83|6025.13|6025.96|6025.26|6025.96|6025.26|6025.83|6025.13|1
1737958130000|2025-01-27 06:08:50|6025.83|6025.13|6025.71|6025.01|6025.83|6025.13|6025.71|6025.01|2
1737958140000|2025-01-27 06:09:00|6026.21|6025.51|6026.21|6025.51|6026.21|6025.51|6025.96|6025.26|13
1737958150000|2025-01-27 06:09:10|6025.46|6024.76|6025.46|6024.76|6025.46|6024.76|6025.46|6024.76|96
1737958160000|2025-01-27 06:09:20|6025.21|6024.51|6024.21|6023.51|6025.21|6024.51|6023.71|6023.01|285
1737958170000|2025-01-27 06:09:30|6024.08|6023.38|6024.71|6024.01|6024.71|6024.01|6023.96|6023.26|157
1737958180000|2025-01-27 06:09:40|6024.21|6023.51|6023.46|6022.76|6024.21|6023.51|6023.21|6022.51|113
1737958190000|2025-01-27 06:09:50|6023.21|6022.51|6024.46|6023.76|6024.46|6023.76|6023.21|6022.51|128
1737958200000|2025-01-27 06:10:00|6024.33|6023.63|6024.46|6023.76|6024.46|6023.76|6023.96|6023.26|68
1737958210000|2025-01-27 06:10:10|6024.21|6023.51|6024.71|6024.01|6024.71|6024.01|6024.21|6023.51|30
1737958220000|2025-01-27 06:10:20|6024.46|6023.76|6024.21|6023.51|6024.46|6023.76|6024.21|6023.51|39
1737958230000|2025-01-27 06:10:30|6024.33|6023.63|6024.46|6023.76|6024.46|6023.76|6023.71|6023.01|64
1737958240000|2025-01-27 06:10:40|6024.58|6023.88|6024.21|6023.51|6024.71|6024.01|6024.21|6023.51|48
1737958250000|2025-01-27 06:10:50|6024.46|6023.76|6024.96|6024.26|6024.96|6024.26|6024.46|6023.76|25
1737958260000|2025-01-27 06:11:00|6024.83|6024.13|6024.71|6024.01|6024.83|6024.13|6024.71|6024.01|12
1737958270000|2025-01-27 06:11:10|6024.96|6024.26|6024.96|6024.26|6025.46|6024.76|6024.71|6024.01|75
1737958280000|2025-01-27 06:11:20|6024.71|6024.01|6024.71|6024.01|6024.96|6024.26|6024.71|6024.01|13
1737958290000|2025-01-27 06:11:30|6024.46|6023.76|6024.71|6024.01|6024.71|6024.01|6024.46|6023.76|31
1737958300000|2025-01-27 06:11:40|6024.46|6023.76|6025.21|6024.51|6025.21|6024.51|6024.46|6023.76|13
1737958310000|2025-01-27 06:11:50|6024.96|6024.26|6025.21|6024.51|6025.21|6024.51|6024.96|6024.26|12
1737958320000|2025-01-27 06:12:00|6025.46|6024.76|6025.21|6024.51|6025.96|6025.26|6025.21|6024.51|63
1737958330000|2025-01-27 06:12:10|6025.46|6024.76|6025.21|6024.51|6025.46|6024.76|6025.21|6024.51|6
1737958340000|2025-01-27 06:12:20|6025.46|6024.76|6026.21|6025.51|6026.21|6025.51|6025.46|6024.76|20
1737958350000|2025-01-27 06:12:30|6025.96|6025.26|6025.21|6024.51|6025.96|6025.26|6024.96|6024.26|107
1737958360000|2025-01-27 06:12:40|||||||||1
1737958370000|2025-01-27 06:12:50|6025.46|6024.76|6025.33|6024.63|6025.46|6024.76|6025.21|6024.51|30
1737958380000|2025-01-27 06:13:00|6025.21|6024.51|6024.96|6024.26|6025.46|6024.76|6024.96|6024.26|31
1737958390000|2025-01-27 06:13:10|6025.21|6024.51|6025.21|6024.51|6025.46|6024.76|6025.21|6024.51|8
1737958400000|2025-01-27 06:13:20|||||||||1
1737958410000|2025-01-27 06:13:30|6025.46|6024.76|6025.21|6024.51|6025.46|6024.76|6025.21|6024.51|15
1737958420000|2025-01-27 06:13:40|6025.33|6024.63|6025.58|6024.88|6025.58|6024.88|6025.33|6024.63|13
1737958430000|2025-01-27 06:13:50|6025.21|6024.51|6024.96|6024.26|6025.21|6024.51|6024.96|6024.26|17
1737958440000|2025-01-27 06:14:00|6025.08|6024.38|6024.71|6024.01|6025.08|6024.38|6024.71|6024.01|95
1737958450000|2025-01-27 06:14:10|6024.58|6023.88|6024.46|6023.76|6024.71|6024.01|6024.46|6023.76|37
1737958460000|2025-01-27 06:14:20|6024.58|6023.88|6024.46|6023.76|6024.71|6024.01|6024.46|6023.76|16
1737958470000|2025-01-27 06:14:30|6024.58|6023.88|6024.71|6024.01|6024.71|6024.01|6024.46|6023.76|10
1737958480000|2025-01-27 06:14:40|6024.96|6024.26|6025.21|6024.51|6025.58|6024.88|6024.96|6024.26|25
1737958490000|2025-01-27 06:14:50|6025.46|6024.76|6025.71|6025.01|6025.71|6025.01|6025.46|6024.76|21
1737958500000|2025-01-27 06:15:00|6025.96|6025.26|6025.96|6025.26|6025.96|6025.26|6025.71|6025.01|15
1737958510000|2025-01-27 06:15:10|6026.21|6025.51|6026.21|6025.51|6026.46|6025.76|6025.96|6025.26|63
1737958520000|2025-01-27 06:15:20|6026.08|6025.38|6025.46|6024.76|6026.21|6025.51|6025.46|6024.76|15
1737958530000|2025-01-27 06:15:30|6025.33|6024.63|6024.96|6024.26|6025.46|6024.76|6024.83|6024.13|16
1737958550000|2025-01-27 06:15:50|6024.71|6024.01|6024.71|6024.01|6024.71|6024.01|6024.71|6024.01|9
1737958560000|2025-01-27 06:16:00|6024.96|6024.26|6025.21|6024.51|6025.21|6024.51|6024.71|6024.01|20
1737958570000|2025-01-27 06:16:10|6025.46|6024.76|6025.46|6024.76|6025.46|6024.76|6025.21|6024.51|27
1737958580000|2025-01-27 06:16:20|6024.96|6024.26|6024.71|6024.01|6024.96|6024.26|6024.71|6024.01|19
1737958590000|2025-01-27 06:16:30|6025.21|6024.51|6025.21|6024.51|6025.21|6024.51|6025.21|6024.51|31
1737958610000|2025-01-27 06:16:50|6024.96|6024.26|6024.96|6024.26|6025.21|6024.51|6024.96|6024.26|7
1737958620000|2025-01-27 06:17:00|6025.21|6024.51|6025.21|6024.51|6025.21|6024.51|6025.21|6024.51|6
1737958630000|2025-01-27 06:17:10|6024.96|6024.26|6025.21|6024.51|6025.21|6024.51|6024.96|6024.26|10
1737958640000|2025-01-27 06:17:20|6025.46|6024.76|6025.71|6025.01|6025.71|6025.01|6025.46|6024.76|41
1737958650000|2025-01-27 06:17:30|6025.83|6025.13|6025.96|6025.26|6026.21|6025.51|6025.83|6025.13|18
1737958660000|2025-01-27 06:17:40|6026.21|6025.51|6026.46|6025.76|6026.46|6025.76|6026.21|6025.51|12
1737958670000|2025-01-27 06:17:50|6026.71|6026.01|6026.71|6026.01|6026.96|6026.26|6026.58|6025.88|46
1737958680000|2025-01-27 06:18:00|6026.96|6026.26|6027.21|6026.51|6027.21|6026.51|6026.71|6026.01|45
1737958690000|2025-01-27 06:18:10|6027.08|6026.38|6027.46|6026.76|6027.46|6026.76|6026.96|6026.26|27
1737958700000|2025-01-27 06:18:20|6026.96|6026.26|6026.96|6026.26|6026.96|6026.26|6026.96|6026.26|25
1737958710000|2025-01-27 06:18:30|6026.71|6026.01|6026.21|6025.51|6026.71|6026.01|6026.21|6025.51|18
1737958720000|2025-01-27 06:18:40|6026.33|6025.63|6026.21|6025.51|6026.46|6025.76|6026.21|6025.51|16
1737958730000|2025-01-27 06:18:50|6026.33|6025.63|6026.46|6025.76|6026.46|6025.76|6026.33|6025.63|6
1737958740000|2025-01-27 06:19:00|6026.58|6025.88|6026.58|6025.88|6026.71|6026.01|6026.58|6025.88|16
1737958750000|2025-01-27 06:19:10|6026.46|6025.76|6026.46|6025.76|6026.71|6026.01|6026.46|6025.76|6
1737958760000|2025-01-27 06:19:20|6026.58|6025.88|6026.21|6025.51|6026.58|6025.88|6026.21|6025.51|5
1737958770000|2025-01-27 06:19:30|6026.33|6025.63|6026.46|6025.76|6026.46|6025.76|6026.21|6025.51|8
1737958780000|2025-01-27 06:19:40|6026.33|6025.63|6026.33|6025.63|6026.46|6025.76|6026.21|6025.51|6
1737958790000|2025-01-27 06:19:50|6026.46|6025.76|6026.46|6025.76|6026.46|6025.76|6026.33|6025.63|5
1737958800000|2025-01-27 06:20:00|6026.33|6025.63|6025.71|6025.01|6026.33|6025.63|6025.71|6025.01|15
1737958810000|2025-01-27 06:20:10|||||||||15
1737958820000|2025-01-27 06:20:20|||||||||10
1737958830000|2025-01-27 06:20:30|6025.83|6025.13|6025.96|6025.26|6025.96|6025.26|6025.71|6025.01|20
1737958840000|2025-01-27 06:20:40|6026.21|6025.51|6025.96|6025.26|6026.21|6025.51|6025.96|6025.26|33
1737958850000|2025-01-27 06:20:50|||||||||1
1737958860000|2025-01-27 06:21:00|6026.21|6025.51|6026.46|6025.76|6026.46|6025.76|6026.21|6025.51|11
1737958880000|2025-01-27 06:21:20|6026.33|6025.63|6026.33|6025.63|6026.46|6025.76|6026.33|6025.63|14
1737958890000|2025-01-27 06:21:30|6026.46|6025.76|6026.21|6025.51|6026.46|6025.76|6026.21|6025.51|6
1737958900000|2025-01-27 06:21:40|6025.71|6025.01|6025.46|6024.76|6025.71|6025.01|6025.46|6024.76|27
1737958910000|2025-01-27 06:21:50|6025.71|6025.01|6025.71|6025.01|6025.71|6025.01|6025.58|6024.88|13
1737958920000|2025-01-27 06:22:00|6025.46|6024.76|6025.21|6024.51|6025.58|6024.88|6025.21|6024.51|25
1737958930000|2025-01-27 06:22:10|6025.08|6024.38|6024.96|6024.26|6025.46|6024.76|6024.96|6024.26|32
1737958940000|2025-01-27 06:22:20|6024.71|6024.01|6023.96|6023.26|6024.71|6024.01|6023.96|6023.26|97
1737958950000|2025-01-27 06:22:30|6023.71|6023.01|6023.46|6022.76|6023.71|6023.01|6023.46|6022.76|85
1737958960000|2025-01-27 06:22:40|6023.58|6022.88|6023.46|6022.76|6023.58|6022.88|6023.21|6022.51|60
1737958970000|2025-01-27 06:22:50|6023.71|6023.01|6023.71|6023.01|6023.71|6023.01|6023.71|6023.01|13
1737958980000|2025-01-27 06:23:00|6023.46|6022.76|6023.21|6022.51|6023.46|6022.76|6023.21|6022.51|34
1737958990000|2025-01-27 06:23:10|6023.33|6022.63|6023.21|6022.51|6023.46|6022.76|6022.96|6022.26|83
1737959000000|2025-01-27 06:23:20|6022.96|6022.26|6023.46|6022.76|6023.46|6022.76|6022.83|6022.13|59
1737959010000|2025-01-27 06:23:30|6023.71|6023.01|6022.96|6022.26|6023.71|6023.01|6022.96|6022.26|74
1737959020000|2025-01-27 06:23:40|6022.71|6022.01|6022.96|6022.26|6022.96|6022.26|6022.71|6022.01|45
1737959030000|2025-01-27 06:23:50|6022.71|6022.01|6022.21|6021.51|6022.71|6022.01|6022.21|6021.51|91
1737959040000|2025-01-27 06:24:00|6022.46|6021.76|6022.46|6021.76|6022.71|6022.01|6021.96|6021.26|192
1737959050000|2025-01-27 06:24:10|6022.21|6021.51|6022.71|6022.01|6022.71|6022.01|6022.21|6021.51|58
1737959060000|2025-01-27 06:24:20|6022.46|6021.76|6022.71|6022.01|6022.96|6022.26|6022.46|6021.76|115
1737959070000|2025-01-27 06:24:30|6022.96|6022.26|6022.96|6022.26|6022.96|6022.26|6022.96|6022.26|11
1737959080000|2025-01-27 06:24:40|6022.71|6022.01|6022.21|6021.51|6022.71|6022.01|6022.21|6021.51|71
1737959090000|2025-01-27 06:24:50|6022.33|6021.63|6022.96|6022.26|6022.96|6022.26|6022.33|6021.63|73
1737959100000|2025-01-27 06:25:00|||||||||20
1737959110000|2025-01-27 06:25:10|6023.08|6022.38|6023.71|6023.01|6023.83|6023.13|6022.83|6022.13|169
1737959120000|2025-01-27 06:25:20|6023.83|6023.13|6023.96|6023.26|6023.96|6023.26|6023.83|6023.13|12
1737959130000|2025-01-27 06:25:30|6023.46|6022.76|6023.46|6022.76|6023.71|6023.01|6023.46|6022.76|14
1737959140000|2025-01-27 06:25:40|||||||||13
1737959150000|2025-01-27 06:25:50|6023.71|6023.01|6023.46|6022.76|6023.71|6023.01|6023.46|6022.76|37
1737959160000|2025-01-27 06:26:00|6023.71|6023.01|6023.71|6023.01|6023.96|6023.26|6023.71|6023.01|27
1737959170000|2025-01-27 06:26:10|6023.21|6022.51|6023.46|6022.76|6023.46|6022.76|6023.21|6022.51|58
1737959180000|2025-01-27 06:26:20|6023.21|6022.51|6023.21|6022.51|6023.21|6022.51|6023.08|6022.38|11
1737959190000|2025-01-27 06:26:30|6023.08|6022.38|6023.21|6022.51|6023.21|6022.51|6022.96|6022.26|8
1737959200000|2025-01-27 06:26:40|6022.96|6022.26|6022.96|6022.26|6022.96|6022.26|6022.96|6022.26|11
1737959210000|2025-01-27 06:26:50|6023.08|6022.38|6023.21|6022.51|6023.21|6022.51|6022.96|6022.26|12
1737959220000|2025-01-27 06:27:00|6023.33|6022.63|6023.96|6023.26|6023.96|6023.26|6023.33|6022.63|51
1737959230000|2025-01-27 06:27:10|6024.21|6023.51|6023.96|6023.26|6024.21|6023.51|6023.96|6023.26|50
1737959240000|2025-01-27 06:27:20|6023.71|6023.01|6023.71|6023.01|6023.71|6023.01|6023.71|6023.01|4
1737959250000|2025-01-27 06:27:30|6023.83|6023.13|6023.46|6022.76|6023.83|6023.13|6023.46|6022.76|27
1737959270000|2025-01-27 06:27:50|6023.71|6023.01|6023.71|6023.01|6023.71|6023.01|6023.58|6022.88|17
1737959280000|2025-01-27 06:28:00|6023.83|6023.13|6023.71|6023.01|6023.96|6023.26|6023.71|6023.01|15
1737959290000|2025-01-27 06:28:10|6023.83|6023.13|6023.71|6023.01|6023.96|6023.26|6023.71|6023.01|7
1737959310000|2025-01-27 06:28:30|6023.46|6022.76|6023.46|6022.76|6023.46|6022.76|6023.46|6022.76|14
1737959320000|2025-01-27 06:28:40|6023.58|6022.88|6023.71|6023.01|6023.71|6023.01|6023.58|6022.88|30
1737959330000|2025-01-27 06:28:50|6023.58|6022.88|6023.46|6022.76|6023.71|6023.01|6023.46|6022.76|8
1737959340000|2025-01-27 06:29:00|6023.58|6022.88|6022.96|6022.26|6023.71|6023.01|6022.96|6022.26|52
1737959350000|2025-01-27 06:29:10|6022.71|6022.01|6022.83|6022.13|6022.96|6022.26|6022.71|6022.01|37
1737959360000|2025-01-27 06:29:20|6022.96|6022.26|6023.21|6022.51|6023.21|6022.51|6022.96|6022.26|24
1737959370000|2025-01-27 06:29:30|6023.08|6022.38|6022.96|6022.26|6023.08|6022.38|6022.71|6022.01|28
1737959380000|2025-01-27 06:29:40|6023.21|6022.51|6022.83|6022.13|6023.21|6022.51|6022.83|6022.13|17
1737959390000|2025-01-27 06:29:50|6022.96|6022.26|6023.21|6022.51|6023.46|6022.76|6022.96|6022.26|23
1737959400000|2025-01-27 06:30:00|6022.96|6022.26|6022.71|6022.01|6022.96|6022.26|6022.46|6021.76|61
1737959410000|2025-01-27 06:30:10|6022.46|6021.76|6022.21|6021.51|6022.46|6021.76|6022.21|6021.51|20
1737959420000|2025-01-27 06:30:20|6022.46|6021.76|6021.96|6021.26|6022.46|6021.76|6021.96|6021.26|39
1737959430000|2025-01-27 06:30:30|6021.83|6021.13|6021.21|6020.51|6021.96|6021.26|6021.21|6020.51|323
1737959440000|2025-01-27 06:30:40|6021.08|6020.38|6021.71|6021.01|6021.71|6021.01|6020.96|6020.26|117
1737959450000|2025-01-27 06:30:50|6021.83|6021.13|6021.71|6021.01|6021.83|6021.13|6021.71|6021.01|15
1737959460000|2025-01-27 06:31:00|6021.83|6021.13|6021.96|6021.26|6021.96|6021.26|6021.71|6021.01|38
1737959470000|2025-01-27 06:31:10|6021.71|6021.01|6021.96|6021.26|6021.96|6021.26|6021.71|6021.01|52
1737959480000|2025-01-27 06:31:20|6021.83|6021.13|6021.71|6021.01|6021.96|6021.26|6021.71|6021.01|23
1737959490000|2025-01-27 06:31:30|6021.96|6021.26|6022.21|6021.51|6022.21|6021.51|6021.71|6021.01|61
1737959500000|2025-01-27 06:31:40|6021.96|6021.26|6022.21|6021.51|6022.21|6021.51|6021.96|6021.26|29
1737959510000|2025-01-27 06:31:50|||||||||89
1737959520000|2025-01-27 06:32:00|6021.96|6021.26|6021.71|6021.01|6021.96|6021.26|6021.71|6021.01|27
1737959530000|2025-01-27 06:32:10|6021.96|6021.26|6021.96|6021.26|6022.21|6021.51|6021.96|6021.26|31
1737959540000|2025-01-27 06:32:20|6021.71|6021.01|6021.71|6021.01|6021.71|6021.01|6021.71|6021.01|8
1737959550000|2025-01-27 06:32:30|||||||||2
1737959560000|2025-01-27 06:32:40|6021.83|6021.13|6021.71|6021.01|6021.96|6021.26|6021.71|6021.01|28
1737959570000|2025-01-27 06:32:50|6021.96|6021.26|6021.96|6021.26|6021.96|6021.26|6021.96|6021.26|31
1737959580000|2025-01-27 06:33:00|6021.83|6021.13|6021.96|6021.26|6022.21|6021.51|6021.71|6021.01|49
1737959590000|2025-01-27 06:33:10|6021.83|6021.13|6021.71|6021.01|6021.83|6021.13|6021.71|6021.01|4
1737959600000|2025-01-27 06:33:20|6021.46|6020.76|6019.96|6019.26|6021.46|6020.76|6019.21|6018.51|383
1737959610000|2025-01-27 06:33:30|6019.71|6019.01|6019.96|6019.26|6020.21|6019.51|6019.71|6019.01|54
1737959620000|2025-01-27 06:33:40|6020.08|6019.38|6020.21|6019.51|6020.21|6019.51|6020.08|6019.38|20
1737959630000|2025-01-27 06:33:50|6019.96|6019.26|6019.83|6019.13|6019.96|6019.26|6019.71|6019.01|30
1737959640000|2025-01-27 06:34:00|6019.96|6019.26|6019.96|6019.26|6020.21|6019.51|6019.96|6019.26|35
1737959650000|2025-01-27 06:34:10|6019.83|6019.13|6019.71|6019.01|6019.96|6019.26|6019.71|6019.01|15
1737959660000|2025-01-27 06:34:20|6019.96|6019.26|6019.96|6019.26|6020.46|6019.76|6019.71|6019.01|58
1737959670000|2025-01-27 06:34:30|6019.71|6019.01|6019.21|6018.51|6019.71|6019.01|6018.96|6018.26|73
1737959680000|2025-01-27 06:34:40|6019.58|6018.88|6019.46|6018.76|6019.58|6018.88|6018.96|6018.26|70
1737959690000|2025-01-27 06:34:50|6019.33|6018.63|6019.46|6018.76|6019.46|6018.76|6019.21|6018.51|21
1737959700000|2025-01-27 06:35:00|6019.71|6019.01|6019.46|6018.76|6019.71|6019.01|6019.46|6018.76|13
1737959710000|2025-01-27 06:35:10|6019.58|6018.88|6019.71|6019.01|6019.71|6019.01|6019.46|6018.76|16
1737959720000|2025-01-27 06:35:20|6019.46|6018.76|6019.71|6019.01|6019.71|6019.01|6019.46|6018.76|36
1737959730000|2025-01-27 06:35:30|6019.96|6019.26|6020.21|6019.51|6020.33|6019.63|6019.71|6019.01|98
1737959740000|2025-01-27 06:35:40|6020.08|6019.38|6019.96|6019.26|6020.21|6019.51|6019.96|6019.26|33
1737959750000|2025-01-27 06:35:50|6019.58|6018.88|6018.96|6018.26|6019.71|6019.01|6018.96|6018.26|112
1737959760000|2025-01-27 06:36:00|6019.21|6018.51|6019.21|6018.51|6019.46|6018.76|6019.21|6018.51|133
1737959770000|2025-01-27 06:36:10|6018.96|6018.26|6018.96|6018.26|6019.21|6018.51|6018.96|6018.26|105
1737959780000|2025-01-27 06:36:20|6019.21|6018.51|6018.96|6018.26|6019.21|6018.51|6018.96|6018.26|36
1737959790000|2025-01-27 06:36:30|6019.21|6018.51|6019.21|6018.51|6019.46|6018.76|6019.21|6018.51|459
1737959800000|2025-01-27 06:36:40|6019.46|6018.76|6019.21|6018.51|6019.46|6018.76|6019.21|6018.51|86
1737959810000|2025-01-27 06:36:50|||||||||2
1737959820000|2025-01-27 06:37:00|6019.08|6018.38|6018.46|6017.76|6019.21|6018.51|6018.46|6017.76|42
1737959830000|2025-01-27 06:37:10|6018.33|6017.63|6018.46|6017.76|6018.71|6018.01|6018.33|6017.63|35
1737959840000|2025-01-27 06:37:20|6017.96|6017.26|6018.21|6017.51|6018.21|6017.51|6017.96|6017.26|96
1737959850000|2025-01-27 06:37:30|6017.96|6017.26|6017.46|6016.76|6017.96|6017.26|6017.46|6016.76|184
1737959860000|2025-01-27 06:37:40|6015.71|6015.01|6015.21|6014.51|6016.21|6015.51|6015.21|6014.51|530
1737959870000|2025-01-27 06:37:50|6014.46|6013.76|6014.96|6014.26|6015.21|6014.51|6014.46|6013.76|277
1737959880000|2025-01-27 06:38:00|6014.71|6014.01|6015.71|6015.01|6015.71|6015.01|6014.71|6014.01|114
1737959890000|2025-01-27 06:38:10|6015.46|6014.76|6013.71|6013.01|6015.46|6014.76|6013.71|6013.01|258
1737959900000|2025-01-27 06:38:20|6013.83|6013.13|6013.71|6013.01|6013.96|6013.26|6013.46|6012.76|98
1737959910000|2025-01-27 06:38:30|6013.58|6012.88|6012.21|6011.51|6014.46|6013.76|6012.21|6011.51|415
1737959920000|2025-01-27 06:38:40|6012.33|6011.63|6012.21|6011.51|6012.46|6011.76|6011.33|6010.63|124
1737959930000|2025-01-27 06:38:50|6011.71|6011.01|6013.71|6013.01|6013.71|6013.01|6010.96|6010.26|671
1737959940000|2025-01-27 06:39:00|6013.46|6012.76|6014.46|6013.76|6014.46|6013.76|6013.46|6012.76|142
1737959950000|2025-01-27 06:39:10|6014.33|6013.63|6014.46|6013.76|6014.71|6014.01|6014.21|6013.51|90
1737959960000|2025-01-27 06:39:20|6014.21|6013.51|6014.96|6014.26|6014.96|6014.26|6014.08|6013.38|82
1737959970000|2025-01-27 06:39:30|6015.21|6014.51|6014.46|6013.76|6015.46|6014.76|6014.46|6013.76|49
1737959980000|2025-01-27 06:39:40|6014.33|6013.63|6014.08|6013.38|6014.46|6013.76|6014.08|6013.38|58
1737959990000|2025-01-27 06:39:50|6014.21|6013.51|6014.46|6013.76|6014.71|6014.01|6014.21|6013.51|37
1737960000000|2025-01-27 06:40:00|6014.96|6014.26|6015.21|6014.51|6015.21|6014.51|6014.96|6014.26|33
1737960010000|2025-01-27 06:40:10|6015.46|6014.76|6015.46|6014.76|6015.46|6014.76|6014.96|6014.26|95
1737960020000|2025-01-27 06:40:20|6016.33|6015.63|6016.96|6016.26|6016.96|6016.26|6016.08|6015.38|114
1737960030000|2025-01-27 06:40:30|6016.71|6016.01|6016.46|6015.76|6016.71|6016.01|6016.46|6015.76|83
1737960040000|2025-01-27 06:40:40|6016.71|6016.01|6016.71|6016.01|6016.96|6016.26|6016.58|6015.88|45
1737960050000|2025-01-27 06:40:50|6016.46|6015.76|6015.96|6015.26|6016.71|6016.01|6015.96|6015.26|52
1737960060000|2025-01-27 06:41:00|6016.08|6015.38|6016.21|6015.51|6016.21|6015.51|6015.71|6015.01|62
1737960070000|2025-01-27 06:41:10|6016.08|6015.38|6016.21|6015.51|6016.21|6015.51|6016.08|6015.38|21
1737960080000|2025-01-27 06:41:20|6015.96|6015.26|6016.21|6015.51|6016.46|6015.76|6015.96|6015.26|21
1737960090000|2025-01-27 06:41:30|6015.96|6015.26|6015.96|6015.26|6015.96|6015.26|6015.96|6015.26|19
1737960100000|2025-01-27 06:41:40|6015.83|6015.13|6015.96|6015.26|6015.96|6015.26|6015.71|6015.01|62
1737960110000|2025-01-27 06:41:50|6016.21|6015.51|6016.21|6015.51|6016.46|6015.76|6016.21|6015.51|16
1737960120000|2025-01-27 06:42:00|6015.96|6015.26|6015.96|6015.26|6016.21|6015.51|6015.96|6015.26|20
1737960130000|2025-01-27 06:42:10|6016.08|6015.38|6016.08|6015.38|6016.21|6015.51|6015.96|6015.26|11
1737960140000|2025-01-27 06:42:20|6015.96|6015.26|6015.71|6015.01|6015.96|6015.26|6015.71|6015.01|115
1737960150000|2025-01-27 06:42:30|6016.21|6015.51|6015.96|6015.26|6016.21|6015.51|6015.71|6015.01|259
1737960160000|2025-01-27 06:42:40|6016.08|6015.38|6016.21|6015.51|6016.21|6015.51|6015.96|6015.26|33
1737960170000|2025-01-27 06:42:50|6016.08|6015.38|6015.96|6015.26|6016.08|6015.38|6015.71|6015.01|60
1737960180000|2025-01-27 06:43:00|6015.71|6015.01|6015.71|6015.01|6015.71|6015.01|6015.71|6015.01|29
1737960190000|2025-01-27 06:43:10|6015.21|6014.51|6015.46|6014.76|6015.46|6014.76|6015.21|6014.51|53
1737960200000|2025-01-27 06:43:20|6015.71|6015.01|6015.96|6015.26|6016.21|6015.51|6015.71|6015.01|68
1737960210000|2025-01-27 06:43:30|6016.08|6015.38|6016.08|6015.38|6016.21|6015.51|6015.96|6015.26|19
1737960220000|2025-01-27 06:43:40|6015.71|6015.01|6015.96|6015.26|6015.96|6015.26|6015.71|6015.01|38
1737960230000|2025-01-27 06:43:50|6015.83|6015.13|6015.71|6015.01|6015.96|6015.26|6015.71|6015.01|34
1737960240000|2025-01-27 06:44:00|6015.83|6015.13|6015.71|6015.01|6015.96|6015.26|6015.58|6014.88|30
1737960250000|2025-01-27 06:44:10|6015.46|6014.76|6015.46|6014.76|6015.46|6014.76|6015.46|6014.76|33
1737960260000|2025-01-27 06:44:20|6015.21|6014.51|6015.21|6014.51|6015.46|6014.76|6015.21|6014.51|23
1737960270000|2025-01-27 06:44:30|6014.83|6014.13|6014.96|6014.26|6014.96|6014.26|6014.71|6014.01|144
1737960280000|2025-01-27 06:44:40|6014.83|6014.13|6014.96|6014.26|6014.96|6014.26|6014.83|6014.13|8
1737960290000|2025-01-27 06:44:50|6014.71|6014.01|6014.71|6014.01|6014.83|6014.13|6014.58|6013.88|24
1737960300000|2025-01-27 06:45:00|6014.96|6014.26|6014.58|6013.88|6014.96|6014.26|6014.46|6013.76|58
1737960310000|2025-01-27 06:45:10|6014.71|6014.01|6014.46|6013.76|6014.96|6014.26|6014.46|6013.76|30
1737960320000|2025-01-27 06:45:20|6014.71|6014.01|6014.96|6014.26|6015.46|6014.76|6014.71|6014.01|81
1737960330000|2025-01-27 06:45:30|6014.71|6014.01|6014.71|6014.01|6014.83|6014.13|6014.71|6014.01|17
1737960340000|2025-01-27 06:45:40|6014.58|6013.88|6014.58|6013.88|6014.58|6013.88|6014.58|6013.88|84
1737960350000|2025-01-27 06:45:50|6014.46|6013.76|6014.46|6013.76|6014.71|6014.01|6014.46|6013.76|147
1737960360000|2025-01-27 06:46:00|6014.33|6013.63|6014.46|6013.76|6014.46|6013.76|6013.96|6013.26|165
1737960370000|2025-01-27 06:46:10|6014.21|6013.51|6014.46|6013.76|6014.46|6013.76|6014.21|6013.51|37
1737960380000|2025-01-27 06:46:20|6014.21|6013.51|6014.21|6013.51|6014.46|6013.76|6014.08|6013.38|86
1737960390000|2025-01-27 06:46:30|6014.08|6013.38|6013.71|6013.01|6014.33|6013.63|6013.71|6013.01|153
1737960400000|2025-01-27 06:46:40|||||||||32
1737960410000|2025-01-27 06:46:50|6013.46|6012.76|6013.33|6012.63|6013.71|6013.01|6013.33|6012.63|145
1737960420000|2025-01-27 06:47:00|6013.21|6012.51|6013.83|6013.13|6013.83|6013.13|6013.21|6012.51|118
1737960430000|2025-01-27 06:47:10|6013.96|6013.26|6014.21|6013.51|6014.46|6013.76|6013.83|6013.13|65
1737960440000|2025-01-27 06:47:20|6013.96|6013.26|6013.96|6013.26|6013.96|6013.26|6013.96|6013.26|8
1737960450000|2025-01-27 06:47:30|6013.71|6013.01|6013.71|6013.01|6013.83|6013.13|6013.46|6012.76|86
1737960460000|2025-01-27 06:47:40|||||||||6
1737960470000|2025-01-27 06:47:50|6013.58|6012.88|6013.46|6012.76|6013.71|6013.01|6013.46|6012.76|17
1737960480000|2025-01-27 06:48:00|6013.21|6012.51|6013.21|6012.51|6013.21|6012.51|6013.21|6012.51|73
1737960490000|2025-01-27 06:48:10|6012.96|6012.26|6012.96|6012.26|6012.96|6012.26|6012.96|6012.26|84
1737960500000|2025-01-27 06:48:20|6013.21|6012.51|6012.21|6011.51|6013.21|6012.51|6012.21|6011.51|102
1737960510000|2025-01-27 06:48:30|6012.46|6011.76|6012.46|6011.76|6012.71|6012.01|6012.46|6011.76|57
1737960520000|2025-01-27 06:48:40|6012.71|6012.01|6013.46|6012.76|6013.46|6012.76|6012.58|6011.88|122
1737960530000|2025-01-27 06:48:50|6013.71|6013.01|6014.21|6013.51|6014.21|6013.51|6013.71|6013.01|45
1737960540000|2025-01-27 06:49:00|6014.08|6013.38|6013.96|6013.26|6014.08|6013.38|6013.46|6012.76|33
1737960550000|2025-01-27 06:49:10|6013.83|6013.13|6013.58|6012.88|6013.96|6013.26|6013.46|6012.76|51
1737960560000|2025-01-27 06:49:20|6013.71|6013.01|6013.46|6012.76|6013.83|6013.13|6013.33|6012.63|33
1737960570000|2025-01-27 06:49:30|6013.71|6013.01|6012.83|6012.13|6013.71|6013.01|6012.46|6011.76|94
1737960580000|2025-01-27 06:49:40|6012.96|6012.26|6012.96|6012.26|6012.96|6012.26|6012.71|6012.01|19
1737960590000|2025-01-27 06:49:50|6012.83|6012.13|6013.21|6012.51|6013.21|6012.51|6012.83|6012.13|12
1737960600000|2025-01-27 06:50:00|6013.08|6012.38|6013.46|6012.76|6013.58|6012.88|6012.96|6012.26|18
1737960610000|2025-01-27 06:50:10|6013.58|6012.88|6013.96|6013.26|6014.08|6013.38|6013.46|6012.76|59
1737960620000|2025-01-27 06:50:20|6013.71|6013.01|6013.96|6013.26|6013.96|6013.26|6013.71|6013.01|36
1737960630000|2025-01-27 06:50:30|6014.08|6013.38|6013.71|6013.01|6014.08|6013.38|6013.46|6012.76|32
1737960640000|2025-01-27 06:50:40|6013.96|6013.26|6014.21|6013.51|6014.46|6013.76|6013.83|6013.13|37
1737960650000|2025-01-27 06:50:50|6014.08|6013.38|6014.46|6013.76|6014.58|6013.88|6014.08|6013.38|47
1737960660000|2025-01-27 06:51:00|6014.58|6013.88|6014.46|6013.76|6014.71|6014.01|6014.46|6013.76|14
1737960670000|2025-01-27 06:51:10|6014.83|6014.13|6015.46|6014.76|6015.46|6014.76|6014.71|6014.01|48
1737960680000|2025-01-27 06:51:20|6015.21|6014.51|6015.46|6014.76|6015.46|6014.76|6015.21|6014.51|17
1737960690000|2025-01-27 06:51:30|6015.33|6014.63|6015.21|6014.51|6015.58|6014.88|6015.21|6014.51|31
1737960700000|2025-01-27 06:51:40|6015.33|6014.63|6014.96|6014.26|6015.33|6014.63|6014.96|6014.26|8
1737960710000|2025-01-27 06:51:50|||||||||7
1737960720000|2025-01-27 06:52:00|6015.21|6014.51|6015.96|6015.26|6015.96|6015.26|6015.08|6014.38|68
1737960730000|2025-01-27 06:52:10|6016.21|6015.51|6016.21|6015.51|6016.21|6015.51|6016.21|6015.51|19
1737960740000|2025-01-27 06:52:20|6015.96|6015.26|6015.96|6015.26|6016.21|6015.51|6015.96|6015.26|22
1737960750000|2025-01-27 06:52:30|6015.71|6015.01|6015.71|6015.01|6015.71|6015.01|6015.71|6015.01|15
1737960760000|2025-01-27 06:52:40|6015.96|6015.26|6015.46|6014.76|6015.96|6015.26|6015.21|6014.51|52
1737960770000|2025-01-27 06:52:50|6015.21|6014.51|6015.71|6015.01|6015.71|6015.01|6015.21|6014.51|20
1737960780000|2025-01-27 06:53:00|6015.96|6015.26|6016.21|6015.51|6016.21|6015.51|6015.96|6015.26|7
1737960790000|2025-01-27 06:53:10|6016.08|6015.38|6016.21|6015.51|6016.46|6015.76|6016.08|6015.38|21
1737960800000|2025-01-27 06:53:20|6016.33|6015.63|6016.46|6015.76|6016.58|6015.88|6016.21|6015.51|32
1737960810000|2025-01-27 06:53:30|6016.58|6015.88|6016.21|6015.51|6016.58|6015.88|6016.21|6015.51|11
1737960820000|2025-01-27 06:53:40|6016.08|6015.38|6016.21|6015.51|6016.21|6015.51|6016.08|6015.38|14
1737960830000|2025-01-27 06:53:50|6016.08|6015.38|6016.08|6015.38|6016.21|6015.51|6016.08|6015.38|8
1737960840000|2025-01-27 06:54:00|6016.21|6015.51|6016.21|6015.51|6016.21|6015.51|6015.96|6015.26|7
1737960850000|2025-01-27 06:54:10|6016.08|6015.38|6016.46|6015.76|6016.46|6015.76|6016.08|6015.38|18
1737960860000|2025-01-27 06:54:20|6016.21|6015.51|6016.21|6015.51|6016.33|6015.63|6016.21|6015.51|9
1737960870000|2025-01-27 06:54:30|6016.46|6015.76|6016.21|6015.51|6016.46|6015.76|6016.08|6015.38|16
1737960880000|2025-01-27 06:54:40|6016.46|6015.76|6016.71|6016.01|6016.71|6016.01|6016.46|6015.76|21
1737960890000|2025-01-27 06:54:50|6016.96|6016.26|6017.21|6016.51|6017.21|6016.51|6016.58|6015.88|78
1737960900000|2025-01-27 06:55:00|6016.46|6015.76|6017.08|6016.38|6017.21|6016.51|6016.46|6015.76|104
1737960910000|2025-01-27 06:55:10|6016.96|6016.26|6016.71|6016.01|6016.96|6016.26|6016.58|6015.88|16
1737960920000|2025-01-27 06:55:20|6016.96|6016.26|6016.96|6016.26|6016.96|6016.26|6016.83|6016.13|18
1737960930000|2025-01-27 06:55:30|6016.71|6016.01|6016.71|6016.01|6016.83|6016.13|6016.71|6016.01|9
1737960940000|2025-01-27 06:55:40|6016.58|6015.88|6016.46|6015.76|6016.58|6015.88|6016.46|6015.76|20
1737960950000|2025-01-27 06:55:50|6016.71|6016.01|6016.96|6016.26|6016.96|6016.26|6016.71|6016.01|20
1737960960000|2025-01-27 06:56:00|6017.21|6016.51|6016.96|6016.26|6017.21|6016.51|6016.96|6016.26|34
1737960970000|2025-01-27 06:56:10|||||||||7
1737960980000|2025-01-27 06:56:20|6017.21|6016.51|6017.21|6016.51|6017.21|6016.51|6016.96|6016.26|16
1737960990000|2025-01-27 06:56:30|6016.96|6016.26|6016.96|6016.26|6017.21|6016.51|6016.71|6016.01|23
1737961000000|2025-01-27 06:56:40|6017.08|6016.38|6017.21|6016.51|6017.21|6016.51|6016.96|6016.26|22
1737961010000|2025-01-27 06:56:50|6017.08|6016.38|6017.21|6016.51|6017.21|6016.51|6017.08|6016.38|10
1737961020000|2025-01-27 06:57:00|6017.46|6016.76|6018.21|6017.51|6018.21|6017.51|6017.46|6016.76|107
1737961030000|2025-01-27 06:57:10|6018.33|6017.63|6018.71|6018.01|6018.71|6018.01|6018.21|6017.51|64
1737961040000|2025-01-27 06:57:20|6018.96|6018.26|6018.83|6018.13|6018.96|6018.26|6018.71|6018.01|75
1737961050000|2025-01-27 06:57:30|6018.96|6018.26|6018.71|6018.01|6018.96|6018.26|6018.58|6017.88|51
1737961060000|2025-01-27 06:57:40|6018.58|6017.88|6018.46|6017.76|6018.71|6018.01|6018.46|6017.76|19
1737961070000|2025-01-27 06:57:50|6018.58|6017.88|6018.58|6017.88|6018.71|6018.01|6018.46|6017.76|57
1737961080000|2025-01-27 06:58:00|6018.71|6018.01|6018.46|6017.76|6018.71|6018.01|6018.46|6017.76|14
1737961090000|2025-01-27 06:58:10|6018.21|6017.51|6017.96|6017.26|6018.21|6017.51|6017.96|6017.26|9
1737961100000|2025-01-27 06:58:20|6017.71|6017.01|6017.21|6016.51|6017.71|6017.01|6017.21|6016.51|42
1737961110000|2025-01-27 06:58:30|6017.08|6016.38|6017.21|6016.51|6017.21|6016.51|6017.08|6016.38|80
1737961120000|2025-01-27 06:58:40|6016.96|6016.26|6016.96|6016.26|6016.96|6016.26|6016.96|6016.26|9
1737961130000|2025-01-27 06:58:50|6017.08|6016.38|6017.08|6016.38|6017.21|6016.51|6016.96|6016.26|29
1737961140000|2025-01-27 06:59:00|6017.21|6016.51|6017.21|6016.51|6017.21|6016.51|6016.96|6016.26|20
1737961150000|2025-01-27 06:59:10|6016.96|6016.26|6016.46|6015.76|6017.21|6016.51|6016.46|6015.76|70
1737961160000|2025-01-27 06:59:20|6016.21|6015.51|6015.71|6015.01|6016.46|6015.76|6015.71|6015.01|147
1737961170000|2025-01-27 06:59:30|6015.83|6015.13|6015.58|6014.88|6015.83|6015.13|6015.58|6014.88|74
1737961180000|2025-01-27 06:59:40|6015.46|6014.76|6016.46|6015.76|6016.46|6015.76|6015.46|6014.76|42
1737961190000|2025-01-27 06:59:50|6016.33|6015.63|6015.96|6015.26|6016.46|6015.76|6015.71|6015.01|12
1737961200000|2025-01-27 07:00:00|6015.83|6015.13|6018.21|6017.51|6018.46|6017.76|6015.83|6015.13|188
1737961210000|2025-01-27 07:00:10|6017.96|6017.26|6017.96|6017.26|6017.96|6017.26|6017.71|6017.01|54
1737961220000|2025-01-27 07:00:20|6018.21|6017.51|6018.21|6017.51|6018.21|6017.51|6017.83|6017.13|15
1737961230000|2025-01-27 07:00:30|6018.33|6017.63|6018.08|6017.38|6018.33|6017.63|6018.08|6017.38|21
1737961240000|2025-01-27 07:00:40|6017.96|6017.26|6017.46|6016.76|6018.21|6017.51|6017.46|6016.76|70
1737961250000|2025-01-27 07:00:50|6017.58|6016.88|6017.96|6017.26|6017.96|6017.26|6017.46|6016.76|37
1737961260000|2025-01-27 07:01:00|6018.58|6017.88|6019.21|6018.51|6019.21|6018.51|6018.46|6017.76|121
1737961270000|2025-01-27 07:01:10|6019.08|6018.38|6018.96|6018.26|6019.21|6018.51|6018.96|6018.26|20
1737961280000|2025-01-27 07:01:20|6018.83|6018.13|6018.46|6017.76|6018.96|6018.26|6018.46|6017.76|39
1737961290000|2025-01-27 07:01:30|6018.33|6017.63|6017.71|6017.01|6018.33|6017.63|6017.58|6016.88|68
1737961300000|2025-01-27 07:01:40|6017.46|6016.76|6017.21|6016.51|6017.71|6017.01|6017.21|6016.51|86
1737961310000|2025-01-27 07:01:50|6017.33|6016.63|6017.46|6016.76|6017.46|6016.76|6017.21|6016.51|36
1737961320000|2025-01-27 07:02:00|6017.71|6017.01|6018.46|6017.76|6018.46|6017.76|6017.71|6017.01|40
1737961330000|2025-01-27 07:02:10|6018.58|6017.88|6018.21|6017.51|6018.58|6017.88|6018.21|6017.51|50
1737961340000|2025-01-27 07:02:20|6018.33|6017.63|6018.21|6017.51|6018.46|6017.76|6018.21|6017.51|33
1737961350000|2025-01-27 07:02:30|6018.46|6017.76|6018.21|6017.51|6018.46|6017.76|6018.21|6017.51|28
1737961360000|2025-01-27 07:02:40|6018.46|6017.76|6018.46|6017.76|6018.46|6017.76|6018.46|6017.76|9
1737961370000|2025-01-27 07:02:50|6018.21|6017.51|6018.21|6017.51|6018.33|6017.63|6018.21|6017.51|13
1737961380000|2025-01-27 07:03:00|6017.71|6017.01|6018.21|6017.51|6018.21|6017.51|6017.71|6017.01|56
1737961390000|2025-01-27 07:03:10|6018.33|6017.63|6018.46|6017.76|6018.58|6017.88|6018.21|6017.51|70
1737961400000|2025-01-27 07:03:20|6018.58|6017.88|6018.21|6017.51|6018.58|6017.88|6018.21|6017.51|37
1737961410000|2025-01-27 07:03:30|6018.33|6017.63|6018.46|6017.76|6018.46|6017.76|6018.21|6017.51|43
1737961420000|2025-01-27 07:03:40|6018.71|6018.01|6018.96|6018.26|6018.96|6018.26|6018.46|6017.76|63
1737961430000|2025-01-27 07:03:50|6019.21|6018.51|6019.21|6018.51|6019.46|6018.76|6019.21|6018.51|55
1737961440000|2025-01-27 07:04:00|6019.33|6018.63|6018.46|6017.76|6019.33|6018.63|6018.46|6017.76|58
1737961450000|2025-01-27 07:04:10|6018.33|6017.63|6018.46|6017.76|6018.46|6017.76|6018.21|6017.51|41
1737961460000|2025-01-27 07:04:20|6018.21|6017.51|6017.96|6017.26|6018.33|6017.63|6017.83|6017.13|56
1737961470000|2025-01-27 07:04:30|6017.71|6017.01|6017.46|6016.76|6017.96|6017.26|6017.46|6016.76|53
1737961480000|2025-01-27 07:04:40|6017.21|6016.51|6017.46|6016.76|6017.46|6016.76|6017.21|6016.51|33
1737961490000|2025-01-27 07:04:50|6017.33|6016.63|6017.71|6017.01|6017.96|6017.26|6017.33|6016.63|35
1737961500000|2025-01-27 07:05:00|6017.96|6017.26|6018.21|6017.51|6018.46|6017.76|6017.96|6017.26|28
1737961510000|2025-01-27 07:05:10|6018.46|6017.76|6017.96|6017.26|6018.46|6017.76|6017.83|6017.13|52
1737961520000|2025-01-27 07:05:20|6017.46|6016.76|6017.46|6016.76|6017.46|6016.76|6017.46|6016.76|23
1737961530000|2025-01-27 07:05:30|6017.33|6016.63|6017.46|6016.76|6017.46|6016.76|6017.33|6016.63|11
1737961540000|2025-01-27 07:05:40|6017.33|6016.63|6017.21|6016.51|6017.46|6016.76|6017.21|6016.51|78
1737961550000|2025-01-27 07:05:50|6016.96|6016.26|6017.71|6017.01|6018.21|6017.51|6016.96|6016.26|70
1737961560000|2025-01-27 07:06:00|6017.58|6016.88|6016.46|6015.76|6017.71|6017.01|6015.96|6015.26|183
1737961570000|2025-01-27 07:06:10|6016.21|6015.51|6014.96|6014.26|6016.46|6015.76|6014.71|6014.01|199
1737961580000|2025-01-27 07:06:20|6014.71|6014.01|6015.08|6014.38|6015.33|6014.63|6014.58|6013.88|115
1737961590000|2025-01-27 07:06:30|6014.96|6014.26|6014.96|6014.26|6015.08|6014.38|6014.83|6014.13|26
1737961600000|2025-01-27 07:06:40|6014.46|6013.76|6014.46|6013.76|6014.71|6014.01|6014.46|6013.76|66
1737961610000|2025-01-27 07:06:50|6014.71|6014.01|6014.71|6014.01|6015.21|6014.51|6014.71|6014.01|35
1737961620000|2025-01-27 07:07:00|6014.83|6014.13|6013.96|6013.26|6014.96|6014.26|6013.83|6013.13|82
1737961630000|2025-01-27 07:07:10|6013.83|6013.13|6013.96|6013.26|6013.96|6013.26|6013.71|6013.01|36
1737961640000|2025-01-27 07:07:20|6013.71|6013.01|6014.46|6013.76|6014.46|6013.76|6013.21|6012.51|100
1737961650000|2025-01-27 07:07:30|6014.58|6013.88|6015.21|6014.51|6015.21|6014.51|6014.46|6013.76|49
1737961660000|2025-01-27 07:07:40|6015.46|6014.76|6015.33|6014.63|6015.46|6014.76|6015.33|6014.63|12
1737961670000|2025-01-27 07:07:50|6015.21|6014.51|6014.58|6013.88|6015.46|6014.76|6014.21|6013.51|74
1737961680000|2025-01-27 07:08:00|6014.71|6014.01|6014.46|6013.76|6015.08|6014.38|6014.46|6013.76|48
1737961690000|2025-01-27 07:08:10|6014.71|6014.01|6014.46|6013.76|6014.71|6014.01|6014.21|6013.51|38
1737961700000|2025-01-27 07:08:20|6014.21|6013.51|6014.71|6014.01|6014.71|6014.01|6013.96|6013.26|62
1737961710000|2025-01-27 07:08:30|6014.96|6014.26|6014.08|6013.38|6014.96|6014.26|6013.96|6013.26|48
1737961720000|2025-01-27 07:08:40|6013.96|6013.26|6014.33|6013.63|6014.46|6013.76|6013.96|6013.26|45
1737961730000|2025-01-27 07:08:50|6014.46|6013.76|6014.46|6013.76|6014.96|6014.26|6014.46|6013.76|51
1737961740000|2025-01-27 07:09:00|6014.21|6013.51|6014.46|6013.76|6014.46|6013.76|6014.21|6013.51|20
1737961750000|2025-01-27 07:09:10|6014.33|6013.63|6014.08|6013.38|6014.46|6013.76|6014.08|6013.38|25
1737961760000|2025-01-27 07:09:20|6014.21|6013.51|6014.46|6013.76|6014.58|6013.88|6014.21|6013.51|26
1737961770000|2025-01-27 07:09:30|6014.58|6013.88|6013.96|6013.26|6014.71|6014.01|6013.71|6013.01|76
1737961780000|2025-01-27 07:09:40|6013.83|6013.13|6013.71|6013.01|6013.96|6013.26|6013.71|6013.01|54
1737961790000|2025-01-27 07:09:50|6013.96|6013.26|6013.71|6013.01|6013.96|6013.26|6013.71|6013.01|9
1737961800000|2025-01-27 07:10:00|6013.83|6013.13|6013.46|6012.76|6013.96|6013.26|6013.21|6012.51|52
1737961810000|2025-01-27 07:10:10|6013.71|6013.01|6014.21|6013.51|6014.21|6013.51|6013.58|6012.88|41
1737961820000|2025-01-27 07:10:20|6013.96|6013.26|6013.96|6013.26|6014.21|6013.51|6013.96|6013.26|35
1737961830000|2025-01-27 07:10:30|6013.83|6013.13|6013.71|6013.01|6013.83|6013.13|6013.71|6013.01|17
1737961840000|2025-01-27 07:10:40|6013.58|6012.88|6014.21|6013.51|6014.21|6013.51|6013.58|6012.88|22
1737961850000|2025-01-27 07:10:50|6014.08|6013.38|6013.08|6012.38|6014.46|6013.76|6013.08|6012.38|75
1737961860000|2025-01-27 07:11:00|6013.21|6012.51|6013.46|6012.76|6013.96|6013.26|6013.08|6012.38|29
1737961870000|2025-01-27 07:11:10|6013.58|6012.88|6012.83|6012.13|6013.58|6012.88|6012.71|6012.01|80
1737961880000|2025-01-27 07:11:20|6012.96|6012.26|6012.96|6012.26|6012.96|6012.26|6012.71|6012.01|20
1737961890000|2025-01-27 07:11:30|6012.83|6012.13|6012.33|6011.63|6012.83|6012.13|6012.21|6011.51|111
1737961900000|2025-01-27 07:11:40|6012.21|6011.51|6012.96|6012.26|6013.21|6012.51|6012.21|6011.51|34
1737961910000|2025-01-27 07:11:50|6012.83|6012.13|6012.46|6011.76|6012.83|6012.13|6012.46|6011.76|61
1737961920000|2025-01-27 07:12:00|6012.71|6012.01|6012.96|6012.26|6013.08|6012.38|6012.71|6012.01|42
1737961930000|2025-01-27 07:12:10|6012.71|6012.01|6011.21|6010.51|6012.71|6012.01|6011.21|6010.51|141
1737961940000|2025-01-27 07:12:20|6011.08|6010.38|6010.96|6010.26|6011.21|6010.51|6010.96|6010.26|62
1737961950000|2025-01-27 07:12:30|6011.08|6010.38|6011.21|6010.51|6011.21|6010.51|6010.83|6010.13|101
1737961960000|2025-01-27 07:12:40|6011.08|6010.38|6011.21|6010.51|6011.46|6010.76|6011.08|6010.38|21
1737961970000|2025-01-27 07:12:50|6011.46|6010.76|6010.96|6010.26|6011.71|6011.01|6010.83|6010.13|87
1737961980000|2025-01-27 07:13:00|6010.71|6010.01|6010.71|6010.01|6011.21|6010.51|6010.58|6009.88|125
1737961990000|2025-01-27 07:13:10|6010.96|6010.26|6011.21|6010.51|6011.21|6010.51|6010.96|6010.26|23
1737962000000|2025-01-27 07:13:20|6011.46|6010.76|6011.46|6010.76|6011.46|6010.76|6011.46|6010.76|29
1737962010000|2025-01-27 07:13:30|6010.96|6010.26|6011.21|6010.51|6011.21|6010.51|6010.96|6010.26|20
1737962020000|2025-01-27 07:13:40|6010.96|6010.26|6010.46|6009.76|6010.96|6010.26|6010.21|6009.51|121
1737962030000|2025-01-27 07:13:50|6010.33|6009.63|6009.96|6009.26|6010.46|6009.76|6009.71|6009.01|403
1737962040000|2025-01-27 07:14:00|6010.21|6009.51|6011.21|6010.51|6011.21|6010.51|6009.71|6009.01|131
1737962050000|2025-01-27 07:14:10|6011.33|6010.63|6011.21|6010.51|6011.33|6010.63|6010.96|6010.26|90
1737962060000|2025-01-27 07:14:20|6011.08|6010.38|6010.71|6010.01|6011.08|6010.38|6010.46|6009.76|33
1737962070000|2025-01-27 07:14:30|6010.58|6009.88|6010.21|6009.51|6010.71|6010.01|6010.21|6009.51|43
1737962080000|2025-01-27 07:14:40|6010.46|6009.76|6010.21|6009.51|6010.46|6009.76|6009.96|6009.26|38
1737962090000|2025-01-27 07:14:50|6010.33|6009.63|6010.21|6009.51|6010.46|6009.76|6010.21|6009.51|35
1737962100000|2025-01-27 07:15:00|6010.33|6009.63|6009.71|6009.01|6010.46|6009.76|6009.71|6009.01|70
1737962110000|2025-01-27 07:15:10|6009.21|6008.51|6008.96|6008.26|6009.58|6008.88|6008.21|6007.51|477
1737962120000|2025-01-27 07:15:20|6008.83|6008.13|6009.21|6008.51|6009.21|6008.51|6008.83|6008.13|34
1737962130000|2025-01-27 07:15:30|6009.08|6008.38|6008.46|6007.76|6009.08|6008.38|6008.46|6007.76|73
1737962140000|2025-01-27 07:15:40|6008.58|6007.88|6008.46|6007.76|6008.71|6008.01|6008.21|6007.51|124
1737962150000|2025-01-27 07:15:50|6008.71|6008.01|6006.96|6006.26|6008.71|6008.01|6006.96|6006.26|357
1737962160000|2025-01-27 07:16:00|6007.21|6006.51|6006.71|6006.01|6007.71|6007.01|6006.71|6006.01|181
1737962170000|2025-01-27 07:16:10|6006.96|6006.26|6004.46|6003.76|6006.96|6006.26|6004.46|6003.76|336
1737962180000|2025-01-27 07:16:20|6004.71|6004.01|6003.58|6002.88|6004.96|6004.26|6003.21|6002.51|619
1737962190000|2025-01-27 07:16:30|6003.46|6002.76|6003.96|6003.26|6003.96|6003.26|6002.46|6001.76|431
1737962200000|2025-01-27 07:16:40|6004.08|6003.38|6004.46|6003.76|6004.46|6003.76|6003.96|6003.26|122
1737962210000|2025-01-27 07:16:50|6004.71|6004.01|6005.21|6004.51|6005.21|6004.51|6004.71|6004.01|61
1737962220000|2025-01-27 07:17:00|6004.96|6004.26|6004.71|6004.01|6005.21|6004.51|6004.71|6004.01|273
1737962230000|2025-01-27 07:17:10|6003.96|6003.26|6004.96|6004.26|6004.96|6004.26|6003.96|6003.26|222
1737962240000|2025-01-27 07:17:20|6004.71|6004.01|6004.71|6004.01|6004.96|6004.26|6004.46|6003.76|88
1737962250000|2025-01-27 07:17:30|6004.58|6003.88|6004.71|6004.01|6004.96|6004.26|6004.46|6003.76|111
1737962260000|2025-01-27 07:17:40|6004.46|6003.76|6004.71|6004.01|6004.71|6004.01|6004.46|6003.76|57
1737962270000|2025-01-27 07:17:50|6005.08|6004.38|6004.96|6004.26|6005.71|6005.01|6004.96|6004.26|113
1737962280000|2025-01-27 07:18:00|6005.08|6004.38|6005.46|6004.76|6005.71|6005.01|6004.71|6004.01|60
1737962290000|2025-01-27 07:18:10|6005.33|6004.63|6004.96|6004.26|6005.46|6004.76|6004.96|6004.26|22
1737962300000|2025-01-27 07:18:20|6005.21|6004.51|6004.96|6004.26|6005.21|6004.51|6004.96|6004.26|19
1737962310000|2025-01-27 07:18:30|6005.08|6004.38|6004.46|6003.76|6005.21|6004.51|6004.21|6003.51|104
1737962320000|2025-01-27 07:18:40|6004.71|6004.01|6004.71|6004.01|6005.08|6004.38|6004.58|6003.88|196
1737962330000|2025-01-27 07:18:50|6004.96|6004.26|6004.71|6004.01|6004.96|6004.26|6004.46|6003.76|44
1737962340000|2025-01-27 07:19:00|6004.46|6003.76|6003.83|6003.13|6004.71|6004.01|6003.83|6003.13|187
1737962350000|2025-01-27 07:19:10|6003.96|6003.26|6003.46|6002.76|6004.21|6003.51|6003.46|6002.76|133
1737962360000|2025-01-27 07:19:20|6003.71|6003.01|6003.83|6003.13|6003.96|6003.26|6003.33|6002.63|55
1737962370000|2025-01-27 07:19:30|6003.96|6003.26|6003.46|6002.76|6003.96|6003.26|6003.21|6002.51|64
1737962380000|2025-01-27 07:19:40|6003.33|6002.63|6005.08|6004.38|6005.21|6004.51|6003.21|6002.51|190
1737962390000|2025-01-27 07:19:50|6004.96|6004.26|6005.58|6004.88|6005.58|6004.88|6004.96|6004.26|48
1737962400000|2025-01-27 07:20:00|6005.96|6005.26|6006.83|6006.13|6006.83|6006.13|6005.71|6005.01|160
1737962410000|2025-01-27 07:20:10|6006.71|6006.01|6007.21|6006.51|6007.21|6006.51|6006.46|6005.76|117
1737962420000|2025-01-27 07:20:20|6007.46|6006.76|6008.21|6007.51|6008.33|6007.63|6007.46|6006.76|129
1737962430000|2025-01-27 07:20:30|6008.46|6007.76|6009.21|6008.51|6009.58|6008.88|6008.33|6007.63|207
1737962440000|2025-01-27 07:20:40|6009.71|6009.01|6008.96|6008.26|6009.96|6009.26|6008.96|6008.26|151
1737962450000|2025-01-27 07:20:50|6009.21|6008.51|6009.21|6008.51|6009.46|6008.76|6008.71|6008.01|74
1737962460000|2025-01-27 07:21:00|6009.08|6008.38|6006.96|6006.26|6009.08|6008.38|6006.21|6005.51|166
1737962470000|2025-01-27 07:21:10|6007.21|6006.51|6006.46|6005.76|6007.21|6006.51|6006.46|6005.76|63
1737962480000|2025-01-27 07:21:20|6006.58|6005.88|6007.46|6006.76|6007.46|6006.76|6006.46|6005.76|76
1737962490000|2025-01-27 07:21:30|6007.33|6006.63|6006.96|6006.26|6007.46|6006.76|6006.96|6006.26|26
1737962500000|2025-01-27 07:21:40|6007.21|6006.51|6006.96|6006.26|6007.21|6006.51|6006.71|6006.01|50
1737962510000|2025-01-27 07:21:50|6006.71|6006.01|6006.21|6005.51|6006.96|6006.26|6006.21|6005.51|55
1737962520000|2025-01-27 07:22:00|6006.08|6005.38|6006.21|6005.51|6006.21|6005.51|6005.96|6005.26|34
1737962530000|2025-01-27 07:22:10|6005.96|6005.26|6005.71|6005.01|6006.21|6005.51|6005.71|6005.01|30
1737962540000|2025-01-27 07:22:20|6006.21|6005.51|6006.33|6005.63|6006.71|6006.01|6006.21|6005.51|62
1737962550000|2025-01-27 07:22:30|6006.21|6005.51|6006.33|6005.63|6006.46|6005.76|6006.21|6005.51|29
1737962560000|2025-01-27 07:22:40|6006.21|6005.51|6006.21|6005.51|6006.46|6005.76|6006.21|6005.51|20
1737962570000|2025-01-27 07:22:50|6006.33|6005.63|6006.46|6005.76|6006.46|6005.76|6006.21|6005.51|20
1737962580000|2025-01-27 07:23:00|6005.96|6005.26|6006.21|6005.51|6006.21|6005.51|6005.96|6005.26|55
1737962590000|2025-01-27 07:23:10|6006.46|6005.76|6005.96|6005.26|6006.46|6005.76|6005.96|6005.26|22
1737962600000|2025-01-27 07:23:20|6006.21|6005.51|6006.71|6006.01|6006.71|6006.01|6006.21|6005.51|22
1737962610000|2025-01-27 07:23:30|6006.58|6005.88|6006.46|6005.76|6006.71|6006.01|6005.71|6005.01|146
1737962620000|2025-01-27 07:23:40|6006.58|6005.88|6006.71|6006.01|6006.71|6006.01|6006.21|6005.51|36
1737962630000|2025-01-27 07:23:50|6006.96|6006.26|6007.21|6006.51|6007.21|6006.51|6006.83|6006.13|29
1737962640000|2025-01-27 07:24:00|6007.08|6006.38|6006.71|6006.01|6007.21|6006.51|6006.71|6006.01|28
1737962650000|2025-01-27 07:24:10|6006.46|6005.76|6006.58|6005.88|6006.71|6006.01|6006.46|6005.76|35
1737962660000|2025-01-27 07:24:20|6006.71|6006.01|6006.46|6005.76|6006.71|6006.01|6006.46|6005.76|27
1737962670000|2025-01-27 07:24:30|6006.21|6005.51|6005.96|6005.26|6006.21|6005.51|6005.71|6005.01|79
1737962680000|2025-01-27 07:24:40|6005.83|6005.13|6005.96|6005.26|6005.96|6005.26|6005.58|6004.88|26
1737962690000|2025-01-27 07:24:50|6006.08|6005.38|6005.71|6005.01|6006.33|6005.63|6005.71|6005.01|44
1737962700000|2025-01-27 07:25:00|6005.83|6005.13|6005.71|6005.01|6005.83|6005.13|6005.71|6005.01|2
1737962710000|2025-01-27 07:25:10|6005.96|6005.26|6005.83|6005.13|6006.21|6005.51|6005.46|6004.76|46
1737962720000|2025-01-27 07:25:20|6005.71|6005.01|6005.96|6005.26|6005.96|6005.26|6005.71|6005.01|8
1737962730000|2025-01-27 07:25:30|6005.71|6005.01|6005.21|6004.51|6005.96|6005.26|6005.08|6004.38|66
1737962740000|2025-01-27 07:25:40|6004.71|6004.01|6005.96|6005.26|6005.96|6005.26|6004.21|6003.51|151
1737962750000|2025-01-27 07:25:50|6005.83|6005.13|6006.71|6006.01|6006.71|6006.01|6005.46|6004.76|160
1737962760000|2025-01-27 07:26:00|6006.46|6005.76|6007.21|6006.51|6007.46|6006.76|6006.46|6005.76|151
1737962770000|2025-01-27 07:26:10|6006.71|6006.01|6006.83|6006.13|6006.96|6006.26|6006.46|6005.76|114
1737962780000|2025-01-27 07:26:20|6006.71|6006.01|6006.96|6006.26|6007.33|6006.63|6006.71|6006.01|112
1737962790000|2025-01-27 07:26:30|6007.21|6006.51|6008.71|6008.01|6008.71|6008.01|6007.21|6006.51|159
1737962800000|2025-01-27 07:26:40|6008.58|6007.88|6008.71|6008.01|6008.71|6008.01|6008.46|6007.76|114
1737962810000|2025-01-27 07:26:50|6008.96|6008.26|6009.33|6008.63|6009.33|6008.63|6008.71|6008.01|114
1737962820000|2025-01-27 07:27:00|6009.21|6008.51|6010.71|6010.01|6010.71|6010.01|6009.21|6008.51|173
1737962830000|2025-01-27 07:27:10|6010.58|6009.88|6011.96|6011.26|6011.96|6011.26|6010.58|6009.88|167
1737962840000|2025-01-27 07:27:20|6011.83|6011.13|6010.21|6009.51|6011.83|6011.13|6010.21|6009.51|91
1737962850000|2025-01-27 07:27:30|6009.71|6009.01|6009.33|6008.63|6009.83|6009.13|6009.21|6008.51|68
1737962860000|2025-01-27 07:27:40|6009.46|6008.76|6010.21|6009.51|6010.21|6009.51|6009.46|6008.76|27
1737962870000|2025-01-27 07:27:50|6009.96|6009.26|6008.96|6008.26|6009.96|6009.26|6008.96|6008.26|54
1737962880000|2025-01-27 07:28:00|6009.21|6008.51|6009.21|6008.51|6009.21|6008.51|6008.96|6008.26|31
1737962890000|2025-01-27 07:28:10|||||||||25
1737962900000|2025-01-27 07:28:20|6008.96|6008.26|6009.21|6008.51|6009.33|6008.63|6008.96|6008.26|35
1737962910000|2025-01-27 07:28:30|6009.08|6008.38|6009.46|6008.76|6009.46|6008.76|6009.08|6008.38|22
1737962920000|2025-01-27 07:28:40|6009.58|6008.88|6009.46|6008.76|6009.58|6008.88|6009.21|6008.51|19
1737962930000|2025-01-27 07:28:50|6009.21|6008.51|6009.46|6008.76|6009.46|6008.76|6009.21|6008.51|36
1737962940000|2025-01-27 07:29:00|6009.21|6008.51|6008.21|6007.51|6009.21|6008.51|6007.96|6007.26|87
1737962950000|2025-01-27 07:29:10|6007.96|6007.26|6007.96|6007.26|6007.96|6007.26|6007.96|6007.26|17
1737962960000|2025-01-27 07:29:20|6008.21|6007.51|6007.71|6007.01|6008.21|6007.51|6007.58|6006.88|75
1737962970000|2025-01-27 07:29:30|6007.83|6007.13|6007.46|6006.76|6007.96|6007.26|6007.46|6006.76|29
1737962980000|2025-01-27 07:29:40|6007.71|6007.01|6008.21|6007.51|6008.21|6007.51|6007.58|6006.88|57
1737962990000|2025-01-27 07:29:50|6007.71|6007.01|6007.21|6006.51|6007.96|6007.26|6007.21|6006.51|84
1737963000000|2025-01-27 07:30:00|6006.96|6006.26|6006.71|6006.01|6007.33|6006.63|6006.58|6005.88|119
1737963010000|2025-01-27 07:30:10|6006.46|6005.76|6006.46|6005.76|6006.46|6005.76|6006.21|6005.51|85
1737963020000|2025-01-27 07:30:20|6006.71|6006.01|6006.96|6006.26|6006.96|6006.26|6006.46|6005.76|24
1737963030000|2025-01-27 07:30:30|6006.83|6006.13|6006.71|6006.01|6006.83|6006.13|6006.71|6006.01|13
1737963040000|2025-01-27 07:30:40|6006.83|6006.13|6007.08|6006.38|6007.21|6006.51|6006.71|6006.01|24
1737963050000|2025-01-27 07:30:50|6007.21|6006.51|6007.71|6007.01|6007.71|6007.01|6007.08|6006.38|26
1737963060000|2025-01-27 07:31:00|6007.46|6006.76|6007.58|6006.88|6007.71|6007.01|6007.21|6006.51|27
1737963070000|2025-01-27 07:31:10|6007.46|6006.76|6007.46|6006.76|6007.46|6006.76|6006.96|6006.26|37
1737963080000|2025-01-27 07:31:20|6007.33|6006.63|6008.46|6007.76|6008.46|6007.76|6007.33|6006.63|44
1737963090000|2025-01-27 07:31:30|6008.21|6007.51|6008.46|6007.76|6008.46|6007.76|6008.21|6007.51|13
1737963100000|2025-01-27 07:31:40|6008.33|6007.63|6009.21|6008.51|6009.21|6008.51|6008.33|6007.63|38
1737963110000|2025-01-27 07:31:50|6009.33|6008.63|6008.71|6008.01|6009.33|6008.63|6008.71|6008.01|47
1737963120000|2025-01-27 07:32:00|6008.96|6008.26|6008.71|6008.01|6008.96|6008.26|6008.71|6008.01|14
1737963130000|2025-01-27 07:32:10|6008.58|6007.88|6008.96|6008.26|6008.96|6008.26|6008.46|6007.76|19
1737963140000|2025-01-27 07:32:20|6009.08|6008.38|6009.46|6008.76|6009.46|6008.76|6009.08|6008.38|65
1737963150000|2025-01-27 07:32:30|6009.21|6008.51|6008.33|6007.63|6009.21|6008.51|6008.33|6007.63|34
1737963160000|2025-01-27 07:32:40|6008.21|6007.51|6008.21|6007.51|6008.58|6007.88|6008.21|6007.51|25
1737963170000|2025-01-27 07:32:50|6008.46|6007.76|6008.33|6007.63|6008.46|6007.76|6008.21|6007.51|13
1737963180000|2025-01-27 07:33:00|6008.46|6007.76|6008.21|6007.51|6008.46|6007.76|6008.21|6007.51|10
1737963190000|2025-01-27 07:33:10|6008.46|6007.76|6008.71|6008.01|6008.71|6008.01|6008.46|6007.76|32
1737963200000|2025-01-27 07:33:20|6008.21|6007.51|6007.46|6006.76|6008.21|6007.51|6007.46|6006.76|116
1737963210000|2025-01-27 07:33:30|6007.71|6007.01|6007.96|6007.26|6007.96|6007.26|6007.71|6007.01|27
1737963220000|2025-01-27 07:33:40|6007.71|6007.01|6007.71|6007.01|6008.08|6007.38|6007.71|6007.01|68
1737963230000|2025-01-27 07:33:50|6007.46|6006.76|6007.46|6006.76|6007.46|6006.76|6006.96|6006.26|64
1737963240000|2025-01-27 07:34:00|6007.58|6006.88|6007.46|6006.76|6007.71|6007.01|6007.46|6006.76|17
1737963250000|2025-01-27 07:34:10|6007.21|6006.51|6007.46|6006.76|6007.71|6007.01|6007.08|6006.38|54
1737963260000|2025-01-27 07:34:20|6007.08|6006.38|6006.21|6005.51|6007.21|6006.51|6006.08|6005.38|87
1737963270000|2025-01-27 07:34:30|6006.33|6005.63|6006.21|6005.51|6006.46|6005.76|6005.96|6005.26|39
1737963280000|2025-01-27 07:34:40|6006.08|6005.38|6005.46|6004.76|6006.21|6005.51|6005.21|6004.51|77
1737963290000|2025-01-27 07:34:50|6005.33|6004.63|6006.71|6006.01|6006.71|6006.01|6005.21|6004.51|100
1737963300000|2025-01-27 07:35:00|6006.96|6006.26|6006.71|6006.01|6006.96|6006.26|6006.21|6005.51|142
1737963310000|2025-01-27 07:35:10|6006.83|6006.13|6006.71|6006.01|6006.83|6006.13|6006.71|6006.01|4
1737963320000|2025-01-27 07:35:20|6006.96|6006.26|6007.96|6007.26|6008.08|6007.38|6006.96|6006.26|72
1737963330000|2025-01-27 07:35:30|6007.71|6007.01|6008.21|6007.51|6008.46|6007.76|6007.71|6007.01|142
1737963340000|2025-01-27 07:35:40|6008.33|6007.63|6007.71|6007.01|6008.33|6007.63|6007.46|6006.76|110
1737963350000|2025-01-27 07:35:50|6007.58|6006.88|6007.71|6007.01|6007.83|6007.13|6007.46|6006.76|9
1737963360000|2025-01-27 07:36:00|6007.83|6007.13|6009.46|6008.76|6009.46|6008.76|6007.83|6007.13|158
1737963370000|2025-01-27 07:36:10|6009.71|6009.01|6009.46|6008.76|6009.71|6009.01|6009.21|6008.51|37
1737963380000|2025-01-27 07:36:20|6008.96|6008.26|6009.71|6009.01|6009.71|6009.01|6008.96|6008.26|74
1737963390000|2025-01-27 07:36:30|6009.58|6008.88|6010.46|6009.76|6010.46|6009.76|6009.21|6008.51|84
1737963400000|2025-01-27 07:36:40|6010.71|6010.01|6010.71|6010.01|6010.96|6010.26|6010.71|6010.01|80
1737963410000|2025-01-27 07:36:50|6011.21|6010.51|6011.46|6010.76|6011.58|6010.88|6010.96|6010.26|138
1737963420000|2025-01-27 07:37:00|6010.96|6010.26|6010.96|6010.26|6011.21|6010.51|6010.71|6010.01|66
1737963430000|2025-01-27 07:37:10|6010.83|6010.13|6010.71|6010.01|6010.96|6010.26|6010.71|6010.01|17
1737963440000|2025-01-27 07:37:20|6010.96|6010.26|6011.71|6011.01|6011.71|6011.01|6010.96|6010.26|91
1737963450000|2025-01-27 07:37:30|6011.58|6010.88|6011.46|6010.76|6011.58|6010.88|6011.46|6010.76|20
1737963460000|2025-01-27 07:37:40|6011.83|6011.13|6012.46|6011.76|6012.46|6011.76|6011.83|6011.13|136
1737963470000|2025-01-27 07:37:50|6012.58|6011.88|6011.96|6011.26|6012.58|6011.88|6011.96|6011.26|65
1737963480000|2025-01-27 07:38:00|6012.08|6011.38|6011.96|6011.26|6012.08|6011.38|6011.71|6011.01|46
1737963490000|2025-01-27 07:38:10|6011.83|6011.13|6011.21|6010.51|6011.96|6011.26|6010.96|6010.26|77
1737963500000|2025-01-27 07:38:20|6010.96|6010.26|6010.46|6009.76|6010.96|6010.26|6010.46|6009.76|41
1737963510000|2025-01-27 07:38:30|6010.58|6009.88|6009.96|6009.26|6010.58|6009.88|6009.96|6009.26|82
1737963520000|2025-01-27 07:38:40|6009.71|6009.01|6009.71|6009.01|6009.71|6009.01|6009.71|6009.01|44
1737963530000|2025-01-27 07:38:50|6009.96|6009.26|6009.71|6009.01|6009.96|6009.26|6009.46|6008.76|42
1737963540000|2025-01-27 07:39:00|6009.21|6008.51|6008.58|6007.88|6009.21|6008.51|6008.21|6007.51|93
1737963550000|2025-01-27 07:39:10|6008.46|6007.76|6008.46|6007.76|6008.71|6008.01|6008.46|6007.76|32
1737963560000|2025-01-27 07:39:20|6008.58|6007.88|6008.21|6007.51|6008.71|6008.01|6008.21|6007.51|43
1737963570000|2025-01-27 07:39:30|6007.96|6007.26|6006.71|6006.01|6008.21|6007.51|6006.71|6006.01|252
1737963580000|2025-01-27 07:39:40|6006.83|6006.13|6007.21|6006.51|6007.46|6006.76|6006.71|6006.01|134
1737963590000|2025-01-27 07:39:50|6007.46|6006.76|6007.71|6007.01|6007.71|6007.01|6007.21|6006.51|38
1737963600000|2025-01-27 07:40:00|6007.96|6007.26|6007.46|6006.76|6007.96|6007.26|6006.71|6006.01|130
1737963610000|2025-01-27 07:40:10|6007.21|6006.51|6007.96|6007.26|6008.21|6007.51|6006.96|6006.26|61
1737963620000|2025-01-27 07:40:20|6008.08|6007.38|6007.83|6007.13|6008.08|6007.38|6007.83|6007.13|10
1737963630000|2025-01-27 07:40:30|6007.96|6007.26|6008.21|6007.51|6008.21|6007.51|6007.71|6007.01|21
1737963640000|2025-01-27 07:40:40|6007.96|6007.26|6007.83|6007.13|6008.21|6007.51|6007.71|6007.01|50
1737963650000|2025-01-27 07:40:50|6007.96|6007.26|6007.96|6007.26|6008.46|6007.76|6007.71|6007.01|44
1737963660000|2025-01-27 07:41:00|6008.21|6007.51|6008.46|6007.76|6008.46|6007.76|6008.21|6007.51|63
1737963670000|2025-01-27 07:41:10|6008.21|6007.51|6007.96|6007.26|6008.21|6007.51|6007.96|6007.26|37
1737963680000|2025-01-27 07:41:20|6008.21|6007.51|6008.21|6007.51|6008.33|6007.63|6008.21|6007.51|16
1737963690000|2025-01-27 07:41:30|6008.33|6007.63|6008.71|6008.01|6008.83|6008.13|6008.21|6007.51|33
1737963700000|2025-01-27 07:41:40|6008.46|6007.76|6008.21|6007.51|6008.71|6008.01|6008.21|6007.51|24
1737963710000|2025-01-27 07:41:50|6008.33|6007.63|6008.46|6007.76|6008.46|6007.76|6008.21|6007.51|36
1737963720000|2025-01-27 07:42:00|6008.33|6007.63|6008.08|6007.38|6008.96|6008.26|6007.96|6007.26|75
1737963730000|2025-01-27 07:42:10|6008.21|6007.51|6008.96|6008.26|6008.96|6008.26|6007.96|6007.26|99
1737963740000|2025-01-27 07:42:20|6008.71|6008.01|6008.96|6008.26|6008.96|6008.26|6008.71|6008.01|9
1737963750000|2025-01-27 07:42:30|6008.83|6008.13|6008.71|6008.01|6008.96|6008.26|6008.71|6008.01|23
1737963760000|2025-01-27 07:42:40|6008.96|6008.26|6009.96|6009.26|6009.96|6009.26|6008.96|6008.26|103
1737963770000|2025-01-27 07:42:50|6010.33|6009.63|6010.33|6009.63|6010.46|6009.76|6010.33|6009.63|72
1737963780000|2025-01-27 07:43:00|6010.46|6009.76|6010.21|6009.51|6010.46|6009.76|6009.71|6009.01|116
1737963790000|2025-01-27 07:43:10|6010.46|6009.76|6010.71|6010.01|6010.71|6010.01|6010.46|6009.76|36
1737963800000|2025-01-27 07:43:20|6010.58|6009.88|6010.71|6010.01|6010.96|6010.26|6010.21|6009.51|87
1737963810000|2025-01-27 07:43:30|6010.96|6010.26|6011.33|6010.63|6011.33|6010.63|6010.96|6010.26|37
1737963820000|2025-01-27 07:43:40|6011.46|6010.76|6010.96|6010.26|6011.71|6011.01|6010.96|6010.26|46
1737963830000|2025-01-27 07:43:50|6011.46|6010.76|6011.21|6010.51|6011.96|6011.26|6011.21|6010.51|128
1737963840000|2025-01-27 07:44:00|6011.33|6010.63|6011.21|6010.51|6011.33|6010.63|6010.58|6009.88|68
1737963850000|2025-01-27 07:44:10|6011.46|6010.76|6011.08|6010.38|6011.46|6010.76|6011.08|6010.38|71
1737963860000|2025-01-27 07:44:20|6011.21|6010.51|6010.71|6010.01|6011.21|6010.51|6010.71|6010.01|15
1737963870000|2025-01-27 07:44:30|6010.96|6010.26|6011.21|6010.51|6011.46|6010.76|6010.96|6010.26|54
1737963880000|2025-01-27 07:44:40|6010.96|6010.26|6010.96|6010.26|6011.21|6010.51|6010.96|6010.26|49
1737963890000|2025-01-27 07:44:50|6010.71|6010.01|6010.96|6010.26|6010.96|6010.26|6010.46|6009.76|48
1737963900000|2025-01-27 07:45:00|6010.83|6010.13|6011.46|6010.76|6011.46|6010.76|6010.71|6010.01|29
1737963910000|2025-01-27 07:45:10|6011.21|6010.51|6010.96|6010.26|6011.46|6010.76|6010.96|6010.26|54
1737963920000|2025-01-27 07:45:20|6011.08|6010.38|6011.21|6010.51|6011.21|6010.51|6010.96|6010.26|29
1737963930000|2025-01-27 07:45:30|6011.08|6010.38|6010.96|6010.26|6011.08|6010.38|6010.96|6010.26|6
1737963940000|2025-01-27 07:45:40|6010.83|6010.13|6010.71|6010.01|6010.96|6010.26|6010.71|6010.01|10
1737963950000|2025-01-27 07:45:50|6010.58|6009.88|6010.46|6009.76|6010.58|6009.88|6010.46|6009.76|27
1737963960000|2025-01-27 07:46:00|6010.33|6009.63|6009.71|6009.01|6010.46|6009.76|6009.71|6009.01|86
1737963970000|2025-01-27 07:46:10|6009.58|6008.88|6009.96|6009.26|6009.96|6009.26|6009.58|6008.88|39
1737963980000|2025-01-27 07:46:20|6009.71|6009.01|6008.96|6008.26|6009.96|6009.26|6008.96|6008.26|37
1737963990000|2025-01-27 07:46:30|6008.71|6008.01|6008.21|6007.51|6008.96|6008.26|6008.08|6007.38|119
1737964000000|2025-01-27 07:46:40|6008.46|6007.76|6008.21|6007.51|6008.46|6007.76|6007.96|6007.26|47
1737964010000|2025-01-27 07:46:50|6008.08|6007.38|6007.96|6007.26|6008.08|6007.38|6007.96|6007.26|10
1737964020000|2025-01-27 07:47:00|6008.08|6007.38|6008.71|6008.01|6008.71|6008.01|6008.08|6007.38|44
1737964030000|2025-01-27 07:47:10|6008.46|6007.76|6008.46|6007.76|6008.71|6008.01|6008.46|6007.76|22
1737964040000|2025-01-27 07:47:20|6008.33|6007.63|6008.46|6007.76|6008.46|6007.76|6008.08|6007.38|41
1737964060000|2025-01-27 07:47:40|6008.71|6008.01|6008.46|6007.76|6008.71|6008.01|6008.21|6007.51|34
1737964070000|2025-01-27 07:47:50|6008.33|6007.63|6008.33|6007.63|6008.58|6007.88|6008.21|6007.51|11
1737964080000|2025-01-27 07:48:00|6008.21|6007.51|6008.21|6007.51|6008.71|6008.01|6008.21|6007.51|30
1737964090000|2025-01-27 07:48:10|6007.96|6007.26|6008.33|6007.63|6008.46|6007.76|6007.96|6007.26|42
1737964100000|2025-01-27 07:48:20|6008.58|6007.88|6008.21|6007.51|6008.58|6007.88|6008.21|6007.51|32
1737964110000|2025-01-27 07:48:30|6007.96|6007.26|6007.96|6007.26|6008.46|6007.76|6007.96|6007.26|47
1737964120000|2025-01-27 07:48:40|6008.21|6007.51|6008.21|6007.51|6008.21|6007.51|6007.71|6007.01|34
1737964130000|2025-01-27 07:48:50|6008.33|6007.63|6008.46|6007.76|6008.71|6008.01|6008.21|6007.51|58
1737964140000|2025-01-27 07:49:00|6008.21|6007.51|6008.46|6007.76|6008.46|6007.76|6008.21|6007.51|23
1737964150000|2025-01-27 07:49:10|6008.58|6007.88|6009.08|6008.38|6009.08|6008.38|6008.58|6007.88|49
1737964160000|2025-01-27 07:49:20|6009.21|6008.51|6008.71|6008.01|6009.21|6008.51|6008.46|6007.76|33
1737964170000|2025-01-27 07:49:30|6008.46|6007.76|6008.46|6007.76|6008.71|6008.01|6008.46|6007.76|14
1737964180000|2025-01-27 07:49:40|6008.21|6007.51|6008.83|6008.13|6008.96|6008.26|6008.21|6007.51|69
1737964190000|2025-01-27 07:49:50|6008.96|6008.26|6008.71|6008.01|6008.96|6008.26|6008.46|6007.76|12
1737964200000|2025-01-27 07:50:00|6008.96|6008.26|6009.21|6008.51|6009.21|6008.51|6008.83|6008.13|63
1737964210000|2025-01-27 07:50:10|6008.96|6008.26|6009.96|6009.26|6009.96|6009.26|6008.96|6008.26|42
1737964220000|2025-01-27 07:50:20|6009.58|6008.88|6009.46|6008.76|6009.71|6009.01|6009.46|6008.76|43
1737964230000|2025-01-27 07:50:30|6009.71|6009.01|6010.46|6009.76|6010.58|6009.88|6009.71|6009.01|63
1737964240000|2025-01-27 07:50:40|6010.33|6009.63|6009.83|6009.13|6010.46|6009.76|6009.83|6009.13|11
1737964250000|2025-01-27 07:50:50|6009.96|6009.26|6009.96|6009.26|6009.96|6009.26|6009.71|6009.01|15
1737964260000|2025-01-27 07:51:00|6009.71|6009.01|6009.46|6008.76|6009.71|6009.01|6009.46|6008.76|31
1737964270000|2025-01-27 07:51:10|6009.33|6008.63|6009.21|6008.51|6009.46|6008.76|6009.21|6008.51|11
1737964280000|2025-01-27 07:51:20|6008.96|6008.26|6009.46|6008.76|6009.46|6008.76|6008.83|6008.13|29
1737964290000|2025-01-27 07:51:30|6009.58|6008.88|6009.46|6008.76|6009.71|6009.01|6009.21|6008.51|65
1737964300000|2025-01-27 07:51:40|6009.33|6008.63|6008.71|6008.01|6009.33|6008.63|6008.71|6008.01|45
1737964310000|2025-01-27 07:51:50|6008.96|6008.26|6008.96|6008.26|6009.46|6008.76|6008.96|6008.26|90
1737964320000|2025-01-27 07:52:00|6007.58|6006.88|6007.21|6006.51|6008.21|6007.51|6007.21|6006.51|228
1737964330000|2025-01-27 07:52:10|6007.33|6006.63|6007.71|6007.01|6007.71|6007.01|6006.96|6006.26|168
1737964340000|2025-01-27 07:52:20|6007.58|6006.88|6005.96|6005.26|6007.71|6007.01|6005.96|6005.26|281
1737964350000|2025-01-27 07:52:30|6006.08|6005.38|6006.46|6005.76|6006.96|6006.26|6005.96|6005.26|222
1737964360000|2025-01-27 07:52:40|6006.58|6005.88|6005.71|6005.01|6007.21|6006.51|6005.71|6005.01|183
1737964370000|2025-01-27 07:52:50|6005.83|6005.13|6005.83|6005.13|6005.83|6005.13|6005.46|6004.76|191
1737964380000|2025-01-27 07:53:00|6005.96|6005.26|6005.21|6004.51|6006.46|6005.76|6005.08|6004.38|292
1737964390000|2025-01-27 07:53:10|6005.33|6004.63|6005.96|6005.26|6006.33|6005.63|6005.08|6004.38|136
1737964400000|2025-01-27 07:53:20|6005.83|6005.13|6005.96|6005.26|6006.46|6005.76|6005.71|6005.01|99
1737964410000|2025-01-27 07:53:30|6005.83|6005.13|6006.33|6005.63|6006.46|6005.76|6005.83|6005.13|175
1737964420000|2025-01-27 07:53:40|6006.46|6005.76|6006.71|6006.01|6006.71|6006.01|6006.21|6005.51|78
1737964430000|2025-01-27 07:53:50|6006.46|6005.76|6006.96|6006.26|6007.21|6006.51|6006.46|6005.76|122
1737964440000|2025-01-27 07:54:00|6006.71|6006.01|6006.58|6005.88|6006.96|6006.26|6006.33|6005.63|161
1737964450000|2025-01-27 07:54:10|6006.71|6006.01|6005.58|6004.88|6006.71|6006.01|6005.21|6004.51|169
1737964460000|2025-01-27 07:54:20|6005.71|6005.01|6005.83|6005.13|6005.96|6005.26|6005.46|6004.76|106
1737964470000|2025-01-27 07:54:30|6005.71|6005.01|6005.46|6004.76|6005.71|6005.01|6005.08|6004.38|261
1737964480000|2025-01-27 07:54:40|6005.71|6005.01|6005.33|6004.63|6005.71|6005.01|6005.33|6004.63|182
1737964490000|2025-01-27 07:54:50|6005.46|6004.76|6005.21|6004.51|6005.46|6004.76|6004.46|6003.76|346
1737964500000|2025-01-27 07:55:00|6004.96|6004.26|6005.21|6004.51|6005.21|6004.51|6004.83|6004.13|229
1737964510000|2025-01-27 07:55:10|6005.08|6004.38|6005.33|6004.63|6005.46|6004.76|6005.08|6004.38|28
1737964520000|2025-01-27 07:55:20|6005.21|6004.51|6005.71|6005.01|6005.96|6005.26|6005.21|6004.51|95
1737964530000|2025-01-27 07:55:30|6005.58|6004.88|6005.71|6005.01|6005.96|6005.26|6005.46|6004.76|121
1737964540000|2025-01-27 07:55:40|6005.83|6005.13|6004.71|6004.01|6005.83|6005.13|6004.46|6003.76|220
1737964550000|2025-01-27 07:55:50|6004.46|6003.76|6002.21|6001.51|6004.46|6003.76|6002.21|6001.51|423
1737964560000|2025-01-27 07:56:00|6001.96|6001.26|6000.46|5999.76|6002.21|6001.51|6000.08|5999.38|757
1737964570000|2025-01-27 07:56:10|6000.58|5999.88|6000.46|5999.76|6001.71|6001.01|6000.46|5999.76|254
1737964580000|2025-01-27 07:56:20|6000.71|6000.01|5999.46|5998.76|6000.71|6000.01|5999.46|5998.76|133
1737964590000|2025-01-27 07:56:30|5999.58|5998.88|5999.21|5998.51|5999.71|5999.01|5997.96|5997.26|314
1737964600000|2025-01-27 07:56:40|5999.08|5998.38|5998.58|5997.88|5999.21|5998.51|5998.58|5997.88|180
1737964610000|2025-01-27 07:56:50|5998.71|5998.01|5999.46|5998.76|5999.96|5999.26|5998.46|5997.76|185
1737964620000|2025-01-27 07:57:00|5999.08|5998.38|5997.21|5996.51|5999.21|5998.51|5997.21|5996.51|313
1737964630000|2025-01-27 07:57:10|5997.46|5996.76|5998.21|5997.51|5998.46|5997.76|5997.21|5996.51|395
1737964640000|2025-01-27 07:57:20|5997.83|5997.13|5997.71|5997.01|5998.21|5997.51|5997.58|5996.88|141
1737964650000|2025-01-27 07:57:30|5997.83|5997.13|5999.21|5998.51|5999.21|5998.51|5997.83|5997.13|159
1737964660000|2025-01-27 07:57:40|5999.46|5998.76|5998.83|5998.13|5999.96|5999.26|5998.83|5998.13|229
1737964670000|2025-01-27 07:57:50|5998.71|5998.01|5998.46|5997.76|5998.71|5998.01|5997.96|5997.26|162
1737964680000|2025-01-27 07:58:00|5998.21|5997.51|5997.58|5996.88|5998.21|5997.51|5997.21|5996.51|144
1737964690000|2025-01-27 07:58:10|5997.46|5996.76|5997.33|5996.63|5997.71|5997.01|5996.96|5996.26|150
1737964700000|2025-01-27 07:58:20|5997.08|5996.38|5997.96|5997.26|5997.96|5997.26|5996.96|5996.26|66
1737964710000|2025-01-27 07:58:30|5997.71|5997.01|5997.46|5996.76|5997.71|5997.01|5997.08|5996.38|146
1737964720000|2025-01-27 07:58:40|5997.33|5996.63|5997.46|5996.76|5997.96|5997.26|5997.21|5996.51|91
1737964730000|2025-01-27 07:58:50|5997.58|5996.88|5997.21|5996.51|5997.71|5997.01|5996.96|5996.26|56
1737964740000|2025-01-27 07:59:00|5996.71|5996.01|5996.46|5995.76|5997.21|5996.51|5996.21|5995.51|339
1737964750000|2025-01-27 07:59:10|5996.58|5995.88|5995.96|5995.26|5996.58|5995.88|5995.96|5995.26|119
1737964760000|2025-01-27 07:59:20|5996.21|5995.51|5995.96|5995.26|5996.46|5995.76|5995.58|5994.88|278
1737964770000|2025-01-27 07:59:30|5996.33|5995.63|5995.96|5995.26|5996.46|5995.76|5995.96|5995.26|101
1737964780000|2025-01-27 07:59:40|5996.08|5995.38|5996.46|5995.76|5996.58|5995.88|5995.96|5995.26|111
1737964790000|2025-01-27 07:59:50|5996.21|5995.51|5996.71|5996.01|5997.21|5996.51|5996.21|5995.51|253
1737964800000|2025-01-27 08:00:00|5997.58|5996.88|5998.58|5997.88|5998.58|5997.88|5996.21|5995.51|575
1737964810000|2025-01-27 08:00:10|5998.46|5997.76|5998.46|5997.76|5999.21|5998.51|5998.33|5997.63|131
1737964820000|2025-01-27 08:00:20|5998.33|5997.63|5997.71|5997.01|5998.71|5998.01|5997.71|5997.01|122
1737964830000|2025-01-27 08:00:30|5997.83|5997.13|5998.21|5997.51|5998.46|5997.76|5997.71|5997.01|82
1737964840000|2025-01-27 08:00:40|5998.08|5997.38|5999.08|5998.38|5999.21|5998.51|5998.08|5997.38|93
1737964850000|2025-01-27 08:00:50|5998.96|5998.26|5998.46|5997.76|5999.08|5998.38|5998.46|5997.76|130
1737964860000|2025-01-27 08:01:00|5998.21|5997.51|5997.21|5996.51|5998.21|5997.51|5996.71|5996.01|402
1737964870000|2025-01-27 08:01:10|5996.71|5996.01|5996.96|5996.26|5997.96|5997.26|5996.58|5995.88|260
1737964880000|2025-01-27 08:01:20|5997.21|5996.51|5998.21|5997.51|5998.46|5997.76|5997.21|5996.51|108
1737964890000|2025-01-27 08:01:30|5998.33|5997.63|5997.96|5997.26|5998.46|5997.76|5997.58|5996.88|142
1737964900000|2025-01-27 08:01:40|5998.08|5997.38|5998.46|5997.76|5998.46|5997.76|5997.71|5997.01|93
1737964910000|2025-01-27 08:01:50|5998.71|5998.01|5998.96|5998.26|5998.96|5998.26|5998.46|5997.76|99
1737964920000|2025-01-27 08:02:00|5998.71|5998.01|5998.58|5997.88|5999.46|5998.76|5998.46|5997.76|118
1737964930000|2025-01-27 08:02:10|5998.71|5998.01|5998.46|5997.76|5998.71|5998.01|5997.71|5997.01|139
1737964940000|2025-01-27 08:02:20|5998.71|5998.01|5998.21|5997.51|5998.96|5998.26|5998.21|5997.51|94
1737964950000|2025-01-27 08:02:30|5998.46|5997.76|5998.46|5997.76|5998.46|5997.76|5997.58|5996.88|169
1737964960000|2025-01-27 08:02:40|5998.21|5997.51|5998.71|5998.01|5998.96|5998.26|5998.21|5997.51|96
1737964970000|2025-01-27 08:02:50|5998.96|5998.26|6001.21|6000.51|6001.21|6000.51|5998.46|5997.76|418
1737964980000|2025-01-27 08:03:00|6001.08|6000.38|6000.46|5999.76|6001.21|6000.51|5999.83|5999.13|346
1737964990000|2025-01-27 08:03:10|6000.71|6000.01|6000.46|5999.76|6001.21|6000.51|6000.46|5999.76|89
1737965000000|2025-01-27 08:03:20|6000.58|5999.88|6001.21|6000.51|6001.46|6000.76|6000.46|5999.76|120
1737965010000|2025-01-27 08:03:30|6001.46|6000.76|6000.96|6000.26|6002.21|6001.51|6000.96|6000.26|252
1737965020000|2025-01-27 08:03:40|6001.08|6000.38|6001.46|6000.76|6001.46|6000.76|6000.96|6000.26|74
1737965030000|2025-01-27 08:03:50|6001.33|6000.63|6001.71|6001.01|6001.96|6001.26|6001.21|6000.51|59
1737965040000|2025-01-27 08:04:00|6001.96|6001.26|6002.96|6002.26|6002.96|6002.26|6001.71|6001.01|212
1737965050000|2025-01-27 08:04:10|6002.83|6002.13|6002.96|6002.26|6002.96|6002.26|6002.21|6001.51|215
1737965060000|2025-01-27 08:04:20|6003.08|6002.38|6002.46|6001.76|6003.46|6002.76|6002.33|6001.63|457
1737965070000|2025-01-27 08:04:30|6002.71|6002.01|6001.96|6001.26|6003.21|6002.51|6001.21|6000.51|202
1737965080000|2025-01-27 08:04:40|6002.46|6001.76|6003.46|6002.76|6003.46|6002.76|6002.46|6001.76|162
1737965090000|2025-01-27 08:04:50|6003.33|6002.63|6003.21|6002.51|6003.46|6002.76|6003.08|6002.38|74
1737965100000|2025-01-27 08:05:00|6003.46|6002.76|6004.71|6004.01|6004.71|6004.01|6002.46|6001.76|165
1737965110000|2025-01-27 08:05:10|6004.58|6003.88|6004.46|6003.76|6005.08|6004.38|6004.46|6003.76|91
1737965120000|2025-01-27 08:05:20|6004.33|6003.63|6004.21|6003.51|6004.71|6004.01|6003.96|6003.26|116
1737965130000|2025-01-27 08:05:30|6003.96|6003.26|6004.21|6003.51|6004.46|6003.76|6003.71|6003.01|129
1737965140000|2025-01-27 08:05:40|6003.96|6003.26|6003.71|6003.01|6004.21|6003.51|6003.71|6003.01|103
1737965150000|2025-01-27 08:05:50|6003.21|6002.51|6002.83|6002.13|6003.71|6003.01|6002.83|6002.13|104
1737965160000|2025-01-27 08:06:00|6002.96|6002.26|6003.21|6002.51|6003.21|6002.51|6002.71|6002.01|167
1737965170000|2025-01-27 08:06:10|6003.46|6002.76|6003.08|6002.38|6003.96|6003.26|6002.96|6002.26|140
1737965180000|2025-01-27 08:06:20|6002.96|6002.26|6002.96|6002.26|6003.96|6003.26|6002.71|6002.01|152
1737965190000|2025-01-27 08:06:30|6003.08|6002.38|6003.96|6003.26|6004.96|6004.26|6002.96|6002.26|362
1737965200000|2025-01-27 08:06:40|6003.83|6003.13|6003.71|6003.01|6004.46|6003.76|6003.71|6003.01|90
1737965210000|2025-01-27 08:06:50|6003.58|6002.88|6003.96|6003.26|6004.08|6003.38|6002.96|6002.26|124
1737965220000|2025-01-27 08:07:00|6003.71|6003.01|6002.08|6001.38|6003.71|6003.01|6002.08|6001.38|173
1737965230000|2025-01-27 08:07:10|6002.21|6001.51|6001.46|6000.76|6002.21|6001.51|6000.96|6000.26|233
1737965240000|2025-01-27 08:07:20|6001.33|6000.63|5999.96|5999.26|6001.71|6001.01|5999.96|5999.26|169
1737965250000|2025-01-27 08:07:30|6000.21|5999.51|5998.33|5997.63|6000.46|5999.76|5998.08|5997.38|256
1737965260000|2025-01-27 08:07:40|5998.21|5997.51|5998.46|5997.76|5999.46|5998.76|5998.08|5997.38|460
1737965270000|2025-01-27 08:07:50|5998.21|5997.51|5998.71|5998.01|5998.96|5998.26|5998.21|5997.51|130
1737965280000|2025-01-27 08:08:00|5998.46|5997.76|5998.21|5997.51|5998.46|5997.76|5998.21|5997.51|98
1737965290000|2025-01-27 08:08:10|5998.33|5997.63|5998.33|5997.63|5998.71|5998.01|5998.21|5997.51|41
1737965300000|2025-01-27 08:08:20|5998.46|5997.76|5998.96|5998.26|5998.96|5998.26|5998.33|5997.63|83
1737965310000|2025-01-27 08:08:30|5999.21|5998.51|5999.21|5998.51|5999.83|5999.13|5999.21|5998.51|88
1737965320000|2025-01-27 08:08:40|5999.08|5998.38|6000.21|5999.51|6000.46|5999.76|5998.96|5998.26|166
1737965330000|2025-01-27 08:08:50|6000.33|5999.63|5999.96|5999.26|6000.46|5999.76|5999.96|5999.26|29
1737965340000|2025-01-27 08:09:00|6000.08|5999.38|6001.46|6000.76|6002.08|6001.38|5999.96|5999.26|329
1737965350000|2025-01-27 08:09:10|6001.71|6001.01|6001.46|6000.76|6001.71|6001.01|6001.46|6000.76|80
1737965360000|2025-01-27 08:09:20|6001.58|6000.88|6001.71|6001.01|6001.71|6001.01|6001.46|6000.76|32
1737965370000|2025-01-27 08:09:30|6000.96|6000.26|6001.46|6000.76|6001.71|6001.01|6000.58|5999.88|377
1737965380000|2025-01-27 08:09:40|6002.08|6001.38|6001.71|6001.01|6002.46|6001.76|6001.71|6001.01|60
1737965390000|2025-01-27 08:09:50|6001.46|6000.76|6000.46|5999.76|6001.46|6000.76|6000.33|5999.63|146
1737965400000|2025-01-27 08:10:00|6000.96|6000.26|6000.21|5999.51|6001.21|6000.51|6000.21|5999.51|106
1737965410000|2025-01-27 08:10:10|6000.33|5999.63|5999.71|5999.01|6000.46|5999.76|5999.46|5998.76|114
1737965420000|2025-01-27 08:10:20|5999.83|5999.13|6000.71|6000.01|6000.71|6000.01|5999.71|5999.01|126
1737965430000|2025-01-27 08:10:30|6000.58|5999.88|5999.71|5999.01|6000.58|5999.88|5999.71|5999.01|177
1737965440000|2025-01-27 08:10:40|5999.58|5998.88|5999.08|5998.38|5999.71|5999.01|5998.96|5998.26|98
1737965450000|2025-01-27 08:10:50|5998.96|5998.26|5998.46|5997.76|5998.96|5998.26|5998.46|5997.76|54
1737965460000|2025-01-27 08:11:00|5998.58|5997.88|5998.33|5997.63|5998.71|5998.01|5997.96|5997.26|156
1737965470000|2025-01-27 08:11:10|5998.08|5997.38|5997.96|5997.26|5998.21|5997.51|5997.83|5997.13|134
1737965480000|2025-01-27 08:11:20|5998.08|5997.38|5998.71|5998.01|5998.71|5998.01|5997.71|5997.01|165
1737965490000|2025-01-27 08:11:30|5998.58|5997.88|5998.71|5998.01|5998.96|5998.26|5997.96|5997.26|140
1737965500000|2025-01-27 08:11:40|5998.96|5998.26|5999.71|5999.01|5999.96|5999.26|5998.58|5997.88|200
1737965510000|2025-01-27 08:11:50|5999.58|5998.88|5998.21|5997.51|5999.96|5999.26|5998.21|5997.51|115
1737965520000|2025-01-27 08:12:00|5997.96|5997.26|5998.21|5997.51|5998.46|5997.76|5997.71|5997.01|169
1737965530000|2025-01-27 08:12:10|5997.71|5997.01|5997.96|5997.26|5997.96|5997.26|5997.71|5997.01|66
1737965540000|2025-01-27 08:12:20|5997.71|5997.01|5998.96|5998.26|5999.46|5998.76|5997.71|5997.01|106
1737965550000|2025-01-27 08:12:30|5998.71|5998.01|5997.96|5997.26|5998.96|5998.26|5997.71|5997.01|85
1737965560000|2025-01-27 08:12:40|5997.71|5997.01|5997.58|5996.88|5997.96|5997.26|5997.46|5996.76|87
1737965570000|2025-01-27 08:12:50|5997.46|5996.76|5995.96|5995.26|5997.46|5996.76|5995.96|5995.26|168
1737965580000|2025-01-27 08:13:00|5996.08|5995.38|5996.21|5995.51|5996.21|5995.51|5995.96|5995.26|110
1737965590000|2025-01-27 08:13:10|5996.46|5995.76|5997.58|5996.88|5997.96|5997.26|5996.46|5995.76|209
1737965600000|2025-01-27 08:13:20|5997.46|5996.76|5998.21|5997.51|5998.21|5997.51|5997.46|5996.76|75
1737965610000|2025-01-27 08:13:30|5998.08|5997.38|5998.46|5997.76|5998.46|5997.76|5997.96|5997.26|49
1737965620000|2025-01-27 08:13:40|5998.71|5998.01|5999.08|5998.38|5999.46|5998.76|5998.21|5997.51|451
1737965630000|2025-01-27 08:13:50|5999.21|5998.51|5998.96|5998.26|5999.21|5998.51|5998.96|5998.26|27
1737965640000|2025-01-27 08:14:00|5998.83|5998.13|5999.21|5998.51|5999.46|5998.76|5998.83|5998.13|95
1737965650000|2025-01-27 08:14:10|5998.71|5998.01|5999.96|5999.26|6000.08|5999.38|5998.58|5997.88|91
1737965660000|2025-01-27 08:14:20|6000.08|5999.38|5998.71|5998.01|6000.08|5999.38|5998.71|5998.01|46
1737965670000|2025-01-27 08:14:30|5998.46|5997.76|5997.46|5996.76|5998.46|5997.76|5997.46|5996.76|110
1737965680000|2025-01-27 08:14:40|5996.96|5996.26|5997.96|5997.26|5998.21|5997.51|5996.96|5996.26|204
1737965690000|2025-01-27 08:14:50|5998.08|5997.38|5997.96|5997.26|5998.71|5998.01|5997.96|5997.26|68
1737965700000|2025-01-27 08:15:00|5998.21|5997.51|5996.71|5996.01|5998.21|5997.51|5996.71|5996.01|93
1737965710000|2025-01-27 08:15:10|5996.96|5996.26|5996.21|5995.51|5996.96|5996.26|5995.96|5995.26|153
1737965720000|2025-01-27 08:15:20|5996.46|5995.76|5996.08|5995.38|5996.58|5995.88|5996.08|5995.38|70
1737965730000|2025-01-27 08:15:30|5995.96|5995.26|5994.96|5994.26|5995.96|5995.26|5994.71|5994.01|115
1737965740000|2025-01-27 08:15:40|5995.21|5994.51|5994.71|5994.01|5995.21|5994.51|5994.71|5994.01|91
1737965750000|2025-01-27 08:15:50|5995.21|5994.51|5994.71|5994.01|5995.71|5995.01|5994.08|5993.38|294
1737965760000|2025-01-27 08:16:00|5994.46|5993.76|5993.71|5993.01|5994.58|5993.88|5993.46|5992.76|165
1737965770000|2025-01-27 08:16:10|5993.46|5992.76|5992.21|5991.51|5993.71|5993.01|5992.21|5991.51|184
1737965780000|2025-01-27 08:16:20|5992.33|5991.63|5992.71|5992.01|5992.71|5992.01|5991.96|5991.26|183
1737965790000|2025-01-27 08:16:30|5992.21|5991.51|5990.83|5990.13|5992.21|5991.51|5990.83|5990.13|302
1737965800000|2025-01-27 08:16:40|5990.58|5989.88|5991.21|5990.51|5991.21|5990.51|5990.21|5989.51|267
1737965810000|2025-01-27 08:16:50|5991.46|5990.76|5991.21|5990.51|5991.58|5990.88|5990.71|5990.01|158
1737965820000|2025-01-27 08:17:00|5991.08|5990.38|5991.96|5991.26|5991.96|5991.26|5990.46|5989.76|175
1737965830000|2025-01-27 08:17:10|5991.71|5991.01|5992.21|5991.51|5992.21|5991.51|5991.21|5990.51|154
1737965840000|2025-01-27 08:17:20|5992.46|5991.76|5992.21|5991.51|5993.46|5992.76|5992.21|5991.51|196
1737965850000|2025-01-27 08:17:30|5992.46|5991.76|5992.46|5991.76|5992.96|5992.26|5992.21|5991.51|123
1737965860000|2025-01-27 08:17:40|5992.58|5991.88|5991.71|5991.01|5992.58|5991.88|5991.71|5991.01|113
1737965870000|2025-01-27 08:17:50|5991.58|5990.88|5991.21|5990.51|5991.71|5991.01|5990.96|5990.26|96
1737965880000|2025-01-27 08:18:00|5990.46|5989.76|5989.21|5988.51|5990.71|5990.01|5989.21|5988.51|254
1737965890000|2025-01-27 08:18:10|5988.96|5988.26|5987.71|5987.01|5989.21|5988.51|5987.71|5987.01|280
1737965900000|2025-01-27 08:18:20|5988.21|5987.51|5988.96|5988.26|5989.21|5988.51|5988.21|5987.51|243
1737965910000|2025-01-27 08:18:30|5988.46|5987.76|5989.46|5988.76|5989.71|5989.01|5988.33|5987.63|358
1737965920000|2025-01-27 08:18:40|5989.71|5989.01|5989.96|5989.26|5989.96|5989.26|5989.46|5988.76|150
1737965930000|2025-01-27 08:18:50|5990.21|5989.51|5989.46|5988.76|5990.21|5989.51|5989.46|5988.76|104
1737965940000|2025-01-27 08:19:00|5989.21|5988.51|5990.21|5989.51|5990.71|5990.01|5988.96|5988.26|193
1737965950000|2025-01-27 08:19:10|5989.96|5989.26|5988.58|5987.88|5989.96|5989.26|5988.58|5987.88|116
1737965960000|2025-01-27 08:19:20|5988.46|5987.76|5987.58|5986.88|5988.46|5987.76|5987.58|5986.88|106
1737965970000|2025-01-27 08:19:30|5987.71|5987.01|5988.96|5988.26|5989.21|5988.51|5987.46|5986.76|95
1737965980000|2025-01-27 08:19:40|5989.21|5988.51|5989.71|5989.01|5989.96|5989.26|5989.21|5988.51|174
1737965990000|2025-01-27 08:19:50|5989.96|5989.26|5989.21|5988.51|5990.21|5989.51|5989.21|5988.51|99
1737966000000|2025-01-27 08:20:00|5989.46|5988.76|5990.46|5989.76|5991.21|5990.51|5989.21|5988.51|149
1737966010000|2025-01-27 08:20:10|5990.21|5989.51|5990.58|5989.88|5990.96|5990.26|5989.46|5988.76|183
1737966020000|2025-01-27 08:20:20|5990.46|5989.76|5990.96|5990.26|5991.21|5990.51|5990.21|5989.51|102
1737966030000|2025-01-27 08:20:30|5990.71|5990.01|5990.96|5990.26|5990.96|5990.26|5990.46|5989.76|60
1737966040000|2025-01-27 08:20:40|5991.21|5990.51|5991.46|5990.76|5991.58|5990.88|5990.71|5990.01|65
1737966050000|2025-01-27 08:20:50|5991.21|5990.51|5990.46|5989.76|5991.46|5990.76|5990.46|5989.76|95
1737966060000|2025-01-27 08:21:00|5990.21|5989.51|5989.71|5989.01|5990.33|5989.63|5989.21|5988.51|209
1737966070000|2025-01-27 08:21:10|5989.83|5989.13|5989.96|5989.26|5990.21|5989.51|5989.71|5989.01|27
1737966080000|2025-01-27 08:21:20|5990.46|5989.76|5990.21|5989.51|5990.58|5989.88|5990.21|5989.51|62
1737966090000|2025-01-27 08:21:30|5989.96|5989.26|5990.21|5989.51|5990.46|5989.76|5989.96|5989.26|47
1737966100000|2025-01-27 08:21:40|5990.08|5989.38|5990.83|5990.13|5991.46|5990.76|5989.96|5989.26|168
1737966110000|2025-01-27 08:21:50|5990.46|5989.76|5989.46|5988.76|5990.46|5989.76|5989.21|5988.51|112
1737966120000|2025-01-27 08:22:00|5989.33|5988.63|5988.46|5987.76|5989.46|5988.76|5987.96|5987.26|120
1737966130000|2025-01-27 08:22:10|5988.58|5987.88|5987.21|5986.51|5988.58|5987.88|5987.21|5986.51|107
1737966140000|2025-01-27 08:22:20|5986.96|5986.26|5986.96|5986.26|5987.21|5986.51|5986.46|5985.76|261
1737966150000|2025-01-27 08:22:30|5986.83|5986.13|5985.21|5984.51|5986.83|5986.13|5985.21|5984.51|205
1737966160000|2025-01-27 08:22:40|5985.33|5984.63|5984.71|5984.01|5985.33|5984.63|5984.08|5983.38|344
1737966170000|2025-01-27 08:22:50|5984.83|5984.13|5984.21|5983.51|5984.96|5984.26|5983.58|5982.88|380
1737966180000|2025-01-27 08:23:00|5983.96|5983.26|5984.21|5983.51|5984.96|5984.26|5983.96|5983.26|286
1737966190000|2025-01-27 08:23:10|5983.96|5983.26|5984.71|5984.01|5984.71|5984.01|5983.83|5983.13|177
1737966200000|2025-01-27 08:23:20|5984.96|5984.26|5984.83|5984.13|5985.21|5984.51|5984.58|5983.88|184
1737966210000|2025-01-27 08:23:30|5984.71|5984.01|5985.96|5985.26|5985.96|5985.26|5984.71|5984.01|98
1737966220000|2025-01-27 08:23:40|5986.21|5985.51|5986.46|5985.76|5986.46|5985.76|5986.21|5985.51|67
1737966230000|2025-01-27 08:23:50|5986.21|5985.51|5987.46|5986.76|5987.46|5986.76|5986.21|5985.51|418
1737966240000|2025-01-27 08:24:00|5987.71|5987.01|5986.21|5985.51|5988.71|5988.01|5986.21|5985.51|318
1737966250000|2025-01-27 08:24:10|5985.96|5985.26|5985.58|5984.88|5985.96|5985.26|5985.46|5984.76|219
1737966260000|2025-01-27 08:24:20|5985.46|5984.76|5984.21|5983.51|5985.71|5985.01|5983.71|5983.01|180
1737966270000|2025-01-27 08:24:30|5983.83|5983.13|5985.21|5984.51|5985.46|5984.76|5983.71|5983.01|166
1737966280000|2025-01-27 08:24:40|5985.46|5984.76|5985.96|5985.26|5986.08|5985.38|5984.96|5984.26|114
1737966290000|2025-01-27 08:24:50|5986.21|5985.51|5986.08|5985.38|5986.21|5985.51|5985.96|5985.26|37
1737966300000|2025-01-27 08:25:00|5985.96|5985.26|5986.71|5986.01|5986.71|5986.01|5985.46|5984.76|121
1737966310000|2025-01-27 08:25:10|5986.96|5986.26|5988.71|5988.01|5988.71|5988.01|5986.71|5986.01|174
1737966320000|2025-01-27 08:25:20|5988.83|5988.13|5989.46|5988.76|5989.46|5988.76|5988.83|5988.13|90
1737966330000|2025-01-27 08:25:30|5989.83|5989.13|5989.71|5989.01|5990.46|5989.76|5989.71|5989.01|275
1737966340000|2025-01-27 08:25:40|5989.96|5989.26|5989.71|5989.01|5990.96|5990.26|5989.71|5989.01|228
1737966350000|2025-01-27 08:25:50|5989.46|5988.76|5990.71|5990.01|5990.71|5990.01|5989.46|5988.76|164
1737966360000|2025-01-27 08:26:00|5990.58|5989.88|5991.46|5990.76|5991.46|5990.76|5990.08|5989.38|127
1737966370000|2025-01-27 08:26:10|5991.71|5991.01|5992.46|5991.76|5992.46|5991.76|5991.46|5990.76|195
1737966380000|2025-01-27 08:26:20|5992.33|5991.63|5992.71|5992.01|5993.21|5992.51|5992.21|5991.51|178
1737966390000|2025-01-27 08:26:30|5992.46|5991.76|5993.21|5992.51|5993.21|5992.51|5992.46|5991.76|113
1737966400000|2025-01-27 08:26:40|5992.96|5992.26|5992.71|5992.01|5993.46|5992.76|5992.71|5992.01|94
1737966410000|2025-01-27 08:26:50|5992.96|5992.26|5993.33|5992.63|5993.33|5992.63|5992.71|5992.01|91
1737966420000|2025-01-27 08:27:00|5993.21|5992.51|5993.96|5993.26|5994.33|5993.63|5992.71|5992.01|182
1737966430000|2025-01-27 08:27:10|5994.33|5993.63|5993.71|5993.01|5994.33|5993.63|5993.71|5993.01|67
1737966440000|2025-01-27 08:27:20|5993.83|5993.13|5993.96|5993.26|5994.08|5993.38|5993.71|5993.01|123
1737966450000|2025-01-27 08:27:30|5994.21|5993.51|5993.08|5992.38|5994.21|5993.51|5993.08|5992.38|68
1737966460000|2025-01-27 08:27:40|5992.96|5992.26|5993.46|5992.76|5993.58|5992.88|5992.96|5992.26|101
1737966470000|2025-01-27 08:27:50|5993.21|5992.51|5992.71|5992.01|5993.46|5992.76|5992.58|5991.88|175
1737966480000|2025-01-27 08:28:00|5992.46|5991.76|5990.46|5989.76|5992.46|5991.76|5990.46|5989.76|243
1737966490000|2025-01-27 08:28:10|5990.71|5990.01|5990.08|5989.38|5990.71|5990.01|5989.71|5989.01|171
1737966500000|2025-01-27 08:28:20|5990.21|5989.51|5990.71|5990.01|5990.71|5990.01|5990.08|5989.38|71
1737966510000|2025-01-27 08:28:30|5990.58|5989.88|5989.83|5989.13|5990.96|5990.26|5989.33|5988.63|252
1737966520000|2025-01-27 08:28:40|5989.96|5989.26|5990.21|5989.51|5990.21|5989.51|5989.46|5988.76|84
1737966530000|2025-01-27 08:28:50|5989.96|5989.26|5990.21|5989.51|5990.33|5989.63|5989.83|5989.13|26
1737966540000|2025-01-27 08:29:00|5990.71|5990.01|5989.96|5989.26|5990.96|5990.26|5989.96|5989.26|84
1737966550000|2025-01-27 08:29:10|5990.08|5989.38|5989.71|5989.01|5990.08|5989.38|5989.08|5988.38|106
1737966560000|2025-01-27 08:29:20|5989.58|5988.88|5989.33|5988.63|5989.71|5989.01|5989.21|5988.51|52
1737966570000|2025-01-27 08:29:30|5989.21|5988.51|5989.21|5988.51|5990.21|5989.51|5988.96|5988.26|256
1737966580000|2025-01-27 08:29:40|5988.96|5988.26|5989.21|5988.51|5989.46|5988.76|5987.96|5987.26|402
1737966590000|2025-01-27 08:29:50|5988.96|5988.26|5988.71|5988.01|5989.08|5988.38|5988.71|5988.01|35
1737966600000|2025-01-27 08:30:00|5988.96|5988.26|5988.08|5987.38|5988.96|5988.26|5987.83|5987.13|81
1737966610000|2025-01-27 08:30:10|5988.21|5987.51|5987.21|5986.51|5988.21|5987.51|5986.96|5986.26|577
1737966620000|2025-01-27 08:30:20|5986.96|5986.26|5986.83|5986.13|5987.21|5986.51|5986.71|5986.01|64
1737966630000|2025-01-27 08:30:30|5986.96|5986.26|5985.21|5984.51|5987.21|5986.51|5985.08|5984.38|197
1737966640000|2025-01-27 08:30:40|5985.33|5984.63|5986.08|5985.38|5986.46|5985.76|5985.21|5984.51|147
1737966650000|2025-01-27 08:30:50|5986.21|5985.51|5985.96|5985.26|5986.21|5985.51|5984.83|5984.13|304
1737966660000|2025-01-27 08:31:00|5986.08|5985.38|5987.21|5986.51|5987.21|5986.51|5985.71|5985.01|90
1737966670000|2025-01-27 08:31:10|5987.46|5986.76|5988.46|5987.76|5988.71|5988.01|5987.46|5986.76|187
1737966680000|2025-01-27 08:31:20|5988.58|5987.88|5988.46|5987.76|5989.08|5988.38|5988.08|5987.38|84
1737966690000|2025-01-27 08:31:30|5988.21|5987.51|5988.71|5988.01|5988.71|5988.01|5987.21|5986.51|87
1737966700000|2025-01-27 08:31:40|5988.58|5987.88|5989.21|5988.51|5989.21|5988.51|5988.46|5987.76|45
1737966710000|2025-01-27 08:31:50|5988.96|5988.26|5986.71|5986.01|5989.21|5988.51|5986.71|5986.01|103
1737966720000|2025-01-27 08:32:00|5986.96|5986.26|5988.21|5987.51|5988.21|5987.51|5986.96|5986.26|69
1737966730000|2025-01-27 08:32:10|5988.33|5987.63|5988.71|5988.01|5989.46|5988.76|5988.21|5987.51|112
1737966740000|2025-01-27 08:32:20|5988.96|5988.26|5989.08|5988.38|5989.46|5988.76|5988.71|5988.01|38
1737966750000|2025-01-27 08:32:30|5989.21|5988.51|5989.71|5989.01|5990.33|5989.63|5989.08|5988.38|172
1737966760000|2025-01-27 08:32:40|5989.58|5988.88|5989.96|5989.26|5989.96|5989.26|5989.46|5988.76|44
1737966770000|2025-01-27 08:32:50|5989.83|5989.13|5989.71|5989.01|5989.83|5989.13|5988.71|5988.01|36
1737966780000|2025-01-27 08:33:00|5989.21|5988.51|5990.71|5990.01|5990.71|5990.01|5989.21|5988.51|121
1737966790000|2025-01-27 08:33:10|5990.21|5989.51|5989.96|5989.26|5990.33|5989.63|5989.71|5989.01|55
1737966800000|2025-01-27 08:33:20|5990.21|5989.51|5990.33|5989.63|5990.46|5989.76|5989.83|5989.13|60
1737966810000|2025-01-27 08:33:30|5990.21|5989.51|5988.21|5987.51|5990.21|5989.51|5988.21|5987.51|78
1737966820000|2025-01-27 08:33:40|5987.96|5987.26|5988.46|5987.76|5988.46|5987.76|5987.96|5987.26|73
1737966830000|2025-01-27 08:33:50|5988.21|5987.51|5988.21|5987.51|5988.71|5988.01|5988.21|5987.51|111
1737966840000|2025-01-27 08:34:00|5988.46|5987.76|5988.71|5988.01|5989.21|5988.51|5987.96|5987.26|115
1737966850000|2025-01-27 08:34:10|5988.21|5987.51|5987.96|5987.26|5988.21|5987.51|5987.96|5987.26|84
1737966860000|2025-01-27 08:34:20|5988.21|5987.51|5988.71|5988.01|5989.46|5988.76|5987.96|5987.26|100
1737966870000|2025-01-27 08:34:30|5988.33|5987.63|5988.46|5987.76|5988.71|5988.01|5987.46|5986.76|143
1737966880000|2025-01-27 08:34:40|5988.71|5988.01|5988.21|5987.51|5989.21|5988.51|5988.21|5987.51|76
1737966890000|2025-01-27 08:34:50|5988.33|5987.63|5988.46|5987.76|5988.96|5988.26|5988.33|5987.63|71
1737966900000|2025-01-27 08:35:00|5987.96|5987.26|5989.21|5988.51|5989.96|5989.26|5987.96|5987.26|133
1737966910000|2025-01-27 08:35:10|5989.46|5988.76|5989.46|5988.76|5989.46|5988.76|5988.83|5988.13|56
1737966920000|2025-01-27 08:35:20|5989.71|5989.01|5989.71|5989.01|5989.96|5989.26|5989.58|5988.88|39
1737966930000|2025-01-27 08:35:30|5989.58|5988.88|5989.71|5989.01|5990.21|5989.51|5989.58|5988.88|69
1737966940000|2025-01-27 08:35:40|5990.08|5989.38|5990.46|5989.76|5990.71|5990.01|5990.08|5989.38|88
1737966950000|2025-01-27 08:35:50|5990.58|5989.88|5989.21|5988.51|5990.96|5990.26|5989.21|5988.51|260
1737966960000|2025-01-27 08:36:00|5989.08|5988.38|5989.46|5988.76|5989.46|5988.76|5988.71|5988.01|134
1737966970000|2025-01-27 08:36:10|5989.71|5989.01|5989.96|5989.26|5989.96|5989.26|5989.33|5988.63|219
1737966980000|2025-01-27 08:36:20|5989.71|5989.01|5989.58|5988.88|5989.96|5989.26|5989.58|5988.88|89
1737966990000|2025-01-27 08:36:30|5989.46|5988.76|5986.96|5986.26|5989.46|5988.76|5986.96|5986.26|94
1737967000000|2025-01-27 08:36:40|5987.21|5986.51|5987.46|5986.76|5987.71|5987.01|5987.21|5986.51|62
1737967010000|2025-01-27 08:36:50|5987.71|5987.01|5987.21|5986.51|5987.71|5987.01|5987.21|5986.51|56
1737967020000|2025-01-27 08:37:00|5986.96|5986.26|5986.21|5985.51|5986.96|5986.26|5985.71|5985.01|262
1737967030000|2025-01-27 08:37:10|5986.08|5985.38|5986.46|5985.76|5986.96|5986.26|5985.83|5985.13|63
1737967040000|2025-01-27 08:37:20|5986.71|5986.01|5985.71|5985.01|5986.83|5986.13|5985.71|5985.01|96
1737967050000|2025-01-27 08:37:30|5985.96|5985.26|5984.96|5984.26|5986.21|5985.51|5984.96|5984.26|98
1737967060000|2025-01-27 08:37:40|5984.71|5984.01|5984.21|5983.51|5984.83|5984.13|5984.21|5983.51|51
1737967070000|2025-01-27 08:37:50|5984.46|5983.76|5984.71|5984.01|5984.83|5984.13|5984.21|5983.51|124
1737967080000|2025-01-27 08:38:00|5984.96|5984.26|5985.33|5984.63|5985.96|5985.26|5984.71|5984.01|292
1737967090000|2025-01-27 08:38:10|5985.21|5984.51|5984.83|5984.13|5985.46|5984.76|5984.71|5984.01|60
1737967100000|2025-01-27 08:38:20|5984.96|5984.26|5985.33|5984.63|5985.46|5984.76|5984.71|5984.01|63
1737967110000|2025-01-27 08:38:30|5985.46|5984.76|5985.46|5984.76|5985.96|5985.26|5985.21|5984.51|226
1737967120000|2025-01-27 08:38:40|5985.33|5984.63|5984.96|5984.26|5985.46|5984.76|5984.96|5984.26|48
1737967130000|2025-01-27 08:38:50|5985.21|5984.51|5984.21|5983.51|5985.21|5984.51|5983.96|5983.26|98
1737967140000|2025-01-27 08:39:00|5984.33|5983.63|5983.58|5982.88|5984.96|5984.26|5983.58|5982.88|163
1737967150000|2025-01-27 08:39:10|5983.71|5983.01|5982.96|5982.26|5983.71|5983.01|5982.83|5982.13|274
1737967160000|2025-01-27 08:39:20|5983.21|5982.51|5980.96|5980.26|5983.21|5982.51|5980.96|5980.26|302
1737967170000|2025-01-27 08:39:30|5980.71|5980.01|5980.71|5980.01|5980.96|5980.26|5980.21|5979.51|178
1737967180000|2025-01-27 08:39:40|5980.83|5980.13|5980.71|5980.01|5980.96|5980.26|5979.71|5979.01|296
1737967190000|2025-01-27 08:39:50|5980.46|5979.76|5982.21|5981.51|5982.21|5981.51|5980.46|5979.76|126
1737967200000|2025-01-27 08:40:00|5982.46|5981.76|5981.21|5980.51|5982.46|5981.76|5981.08|5980.38|201
1737967210000|2025-01-27 08:40:10|5981.33|5980.63|5980.96|5980.26|5981.71|5981.01|5980.96|5980.26|170
1737967220000|2025-01-27 08:40:20|5981.08|5980.38|5980.71|5980.01|5981.08|5980.38|5980.33|5979.63|108
1737967230000|2025-01-27 08:40:30|5980.46|5979.76|5979.96|5979.26|5980.71|5980.01|5979.96|5979.26|69
1737967240000|2025-01-27 08:40:40|5980.08|5979.38|5980.21|5979.51|5980.46|5979.76|5979.96|5979.26|124
1737967250000|2025-01-27 08:40:50|5980.08|5979.38|5978.46|5977.76|5980.21|5979.51|5977.71|5977.01|704
1737967260000|2025-01-27 08:41:00|5978.83|5978.13|5979.83|5979.13|5979.96|5979.26|5978.83|5978.13|223
1737967270000|2025-01-27 08:41:10|5979.71|5979.01|5979.21|5978.51|5979.71|5979.01|5978.96|5978.26|206
1737967280000|2025-01-27 08:41:20|5979.46|5978.76|5979.96|5979.26|5980.08|5979.38|5978.96|5978.26|199
1737967290000|2025-01-27 08:41:30|5980.21|5979.51|5980.08|5979.38|5981.46|5980.76|5979.96|5979.26|384
1737967300000|2025-01-27 08:41:40|5980.21|5979.51|5978.96|5978.26|5980.46|5979.76|5978.96|5978.26|376
1737967310000|2025-01-27 08:41:50|5979.46|5978.76|5979.71|5979.01|5979.71|5979.01|5978.71|5978.01|184
1737967320000|2025-01-27 08:42:00|5979.58|5978.88|5979.71|5979.01|5979.96|5979.26|5979.21|5978.51|171
1737967330000|2025-01-27 08:42:10|5979.21|5978.51|5979.71|5979.01|5979.71|5979.01|5978.96|5978.26|115
1737967340000|2025-01-27 08:42:20|5979.33|5978.63|5978.58|5977.88|5979.46|5978.76|5978.21|5977.51|202
1737967350000|2025-01-27 08:42:30|5978.46|5977.76|5978.46|5977.76|5979.46|5978.76|5978.46|5977.76|112
1737967360000|2025-01-27 08:42:40|5978.21|5977.51|5978.46|5977.76|5978.46|5977.76|5977.96|5977.26|155
1737967370000|2025-01-27 08:42:50|5978.21|5977.51|5978.71|5978.01|5979.71|5979.01|5978.21|5977.51|338
1737967380000|2025-01-27 08:43:00|5978.46|5977.76|5977.21|5976.51|5978.46|5977.76|5977.21|5976.51|174
1737967390000|2025-01-27 08:43:10|5976.71|5976.01|5976.21|5975.51|5977.21|5976.51|5976.21|5975.51|151
1737967400000|2025-01-27 08:43:20|5976.08|5975.38|5976.96|5976.26|5976.96|5976.26|5975.96|5975.26|236
1737967410000|2025-01-27 08:43:30|5977.21|5976.51|5975.71|5975.01|5977.46|5976.76|5974.71|5974.01|386
1737967420000|2025-01-27 08:43:40|5976.21|5975.51|5977.46|5976.76|5977.96|5977.26|5976.21|5975.51|328
1737967430000|2025-01-27 08:43:50|5977.71|5977.01|5978.71|5978.01|5978.71|5978.01|5977.71|5977.01|112
1737967440000|2025-01-27 08:44:00|5978.46|5977.76|5978.96|5978.26|5979.21|5978.51|5978.08|5977.38|223
1737967450000|2025-01-27 08:44:10|5978.83|5978.13|5978.96|5978.26|5978.96|5978.26|5978.71|5978.01|53
1737967460000|2025-01-27 08:44:20|5978.71|5978.01|5978.46|5977.76|5978.96|5978.26|5977.21|5976.51|136
1737967470000|2025-01-27 08:44:30|5978.21|5977.51|5977.71|5977.01|5978.21|5977.51|5976.21|5975.51|383
1737967480000|2025-01-27 08:44:40|5977.83|5977.13|5978.46|5977.76|5978.46|5977.76|5977.71|5977.01|59
1737967490000|2025-01-27 08:44:50|5978.71|5978.01|5977.96|5977.26|5978.83|5978.13|5977.71|5977.01|127
1737967500000|2025-01-27 08:45:00|5977.83|5977.13|5978.21|5977.51|5978.46|5977.76|5977.46|5976.76|90
1737967510000|2025-01-27 08:45:10|5978.33|5977.63|5978.46|5977.76|5978.71|5978.01|5977.96|5977.26|81
1737967520000|2025-01-27 08:45:20|5978.58|5977.88|5979.96|5979.26|5979.96|5979.26|5978.58|5977.88|141
1737967530000|2025-01-27 08:45:30|5980.08|5979.38|5979.46|5978.76|5980.46|5979.76|5979.46|5978.76|128
1737967540000|2025-01-27 08:45:40|5979.71|5979.01|5979.96|5979.26|5979.96|5979.26|5979.21|5978.51|77
1737967550000|2025-01-27 08:45:50|5980.21|5979.51|5980.46|5979.76|5980.83|5980.13|5980.21|5979.51|198
1737967560000|2025-01-27 08:46:00|5980.21|5979.51|5981.46|5980.76|5981.71|5981.01|5980.21|5979.51|133
1737967570000|2025-01-27 08:46:10|5981.58|5980.88|5981.96|5981.26|5982.33|5981.63|5981.46|5980.76|129
1737967580000|2025-01-27 08:46:20|5982.08|5981.38|5981.96|5981.26|5982.21|5981.51|5981.71|5981.01|46
1737967590000|2025-01-27 08:46:30|5981.83|5981.13|5980.33|5979.63|5981.96|5981.26|5980.33|5979.63|103
1737967600000|2025-01-27 08:46:40|5980.21|5979.51|5979.96|5979.26|5981.21|5980.51|5979.46|5978.76|283
1737967610000|2025-01-27 08:46:50|5980.46|5979.76|5980.71|5980.01|5980.83|5980.13|5980.21|5979.51|86
1737967620000|2025-01-27 08:47:00|5980.46|5979.76|5980.71|5980.01|5981.21|5980.51|5980.46|5979.76|156
1737967630000|2025-01-27 08:47:10|5980.83|5980.13|5980.96|5980.26|5981.08|5980.38|5980.46|5979.76|56
1737967640000|2025-01-27 08:47:20|5981.21|5980.51|5981.71|5981.01|5981.71|5981.01|5981.21|5980.51|87
1737967650000|2025-01-27 08:47:30|5981.83|5981.13|5983.71|5983.01|5983.71|5983.01|5981.83|5981.13|205
1737967660000|2025-01-27 08:47:40|5983.33|5982.63|5984.21|5983.51|5984.21|5983.51|5983.21|5982.51|132
1737967670000|2025-01-27 08:47:50|5983.96|5983.26|5983.71|5983.01|5984.21|5983.51|5982.96|5982.26|271
1737967680000|2025-01-27 08:48:00|5983.46|5982.76|5982.96|5982.26|5983.46|5982.76|5982.71|5982.01|170
1737967690000|2025-01-27 08:48:10|5983.33|5982.63|5982.96|5982.26|5983.46|5982.76|5982.96|5982.26|81
1737967700000|2025-01-27 08:48:20|5983.33|5982.63|5983.46|5982.76|5983.71|5983.01|5983.21|5982.51|59
1737967710000|2025-01-27 08:48:30|5983.96|5983.26|5984.96|5984.26|5984.96|5984.26|5983.96|5983.26|122
1737967720000|2025-01-27 08:48:40|5984.71|5984.01|5984.96|5984.26|5984.96|5984.26|5984.46|5983.76|115
1737967730000|2025-01-27 08:48:50|5985.08|5984.38|5985.58|5984.88|5986.08|5985.38|5985.08|5984.38|90
1737967740000|2025-01-27 08:49:00|5985.71|5985.01|5986.46|5985.76|5986.46|5985.76|5985.58|5984.88|100
1737967750000|2025-01-27 08:49:10|5986.58|5985.88|5985.21|5984.51|5986.58|5985.88|5985.21|5984.51|134
1737967760000|2025-01-27 08:49:20|5985.08|5984.38|5983.96|5983.26|5985.21|5984.51|5983.96|5983.26|107
1737967770000|2025-01-27 08:49:30|5984.08|5983.38|5984.33|5983.63|5984.46|5983.76|5984.08|5983.38|57
1737967780000|2025-01-27 08:49:40|5984.21|5983.51|5983.46|5982.76|5984.46|5983.76|5983.21|5982.51|66
1737967790000|2025-01-27 08:49:50|5983.21|5982.51|5983.71|5983.01|5983.96|5983.26|5982.83|5982.13|84
1737967800000|2025-01-27 08:50:00|5983.46|5982.76|5984.96|5984.26|5985.21|5984.51|5983.46|5982.76|159
1737967810000|2025-01-27 08:50:10|5984.83|5984.13|5985.21|5984.51|5985.21|5984.51|5984.83|5984.13|35
1737967820000|2025-01-27 08:50:20|5985.08|5984.38|5985.46|5984.76|5985.46|5984.76|5984.96|5984.26|68
1737967830000|2025-01-27 08:50:30|5985.71|5985.01|5985.46|5984.76|5985.71|5985.01|5985.21|5984.51|40
1737967840000|2025-01-27 08:50:40|5985.33|5984.63|5985.71|5985.01|5985.71|5985.01|5985.21|5984.51|118
1737967850000|2025-01-27 08:50:50|5985.83|5985.13|5986.21|5985.51|5986.21|5985.51|5985.71|5985.01|74
1737967860000|2025-01-27 08:51:00|5985.96|5985.26|5985.08|5984.38|5985.96|5985.26|5984.96|5984.26|72
1737967870000|2025-01-27 08:51:10|5985.21|5984.51|5985.83|5985.13|5985.96|5985.26|5985.21|5984.51|67
1737967880000|2025-01-27 08:51:20|5985.96|5985.26|5985.71|5985.01|5986.21|5985.51|5985.58|5984.88|29
1737967890000|2025-01-27 08:51:30|5985.46|5984.76|5985.71|5985.01|5985.71|5985.01|5985.21|5984.51|65
1737967900000|2025-01-27 08:51:40|5985.58|5984.88|5985.71|5985.01|5986.58|5985.88|5985.58|5984.88|320
1737967910000|2025-01-27 08:51:50|5985.58|5984.88|5986.71|5986.01|5986.71|5986.01|5985.46|5984.76|125
1737967920000|2025-01-27 08:52:00|5986.58|5985.88|5986.83|5986.13|5987.21|5986.51|5986.58|5985.88|73
1737967930000|2025-01-27 08:52:10|5986.71|5986.01|5984.96|5984.26|5986.71|5986.01|5984.96|5984.26|90
1737967940000|2025-01-27 08:52:20|5985.58|5984.88|5985.71|5985.01|5985.96|5985.26|5985.08|5984.38|73
1737967950000|2025-01-27 08:52:30|5985.83|5985.13|5983.21|5982.51|5985.96|5985.26|5983.21|5982.51|378
1737967960000|2025-01-27 08:52:40|5983.33|5982.63|5984.21|5983.51|5984.21|5983.51|5982.96|5982.26|73
1737967970000|2025-01-27 08:52:50|5984.08|5983.38|5984.08|5983.38|5984.21|5983.51|5983.96|5983.26|47
1737967980000|2025-01-27 08:53:00|5983.96|5983.26|5984.46|5983.76|5984.46|5983.76|5983.96|5983.26|62
1737967990000|2025-01-27 08:53:10|5984.33|5983.63|5985.58|5984.88|5985.71|5985.01|5984.21|5983.51|104
1737968000000|2025-01-27 08:53:20|5985.46|5984.76|5984.21|5983.51|5985.46|5984.76|5984.21|5983.51|49
1737968010000|2025-01-27 08:53:30|5984.46|5983.76|5983.08|5982.38|5984.83|5984.13|5982.58|5981.88|194
1737968020000|2025-01-27 08:53:40|5982.96|5982.26|5983.21|5982.51|5983.71|5983.01|5982.96|5982.26|314
1737968030000|2025-01-27 08:53:50|5983.46|5982.76|5984.21|5983.51|5984.21|5983.51|5983.46|5982.76|82
1737968040000|2025-01-27 08:54:00|5983.96|5983.26|5984.46|5983.76|5984.96|5984.26|5983.71|5983.01|145
1737968050000|2025-01-27 08:54:10|5984.71|5984.01|5985.96|5985.26|5986.21|5985.51|5984.71|5984.01|74
1737968060000|2025-01-27 08:54:20|5985.71|5985.01|5985.71|5985.01|5985.96|5985.26|5985.58|5984.88|105
1737968070000|2025-01-27 08:54:30|5985.96|5985.26|5986.46|5985.76|5986.46|5985.76|5985.71|5985.01|105
1737968080000|2025-01-27 08:54:40|5986.71|5986.01|5985.96|5985.26|5986.71|5986.01|5985.96|5985.26|65
1737968090000|2025-01-27 08:54:50|5986.21|5985.51|5984.71|5984.01|5986.21|5985.51|5984.71|5984.01|90
1737968100000|2025-01-27 08:55:00|5984.58|5983.88|5984.96|5984.26|5985.08|5984.38|5984.46|5983.76|37
1737968110000|2025-01-27 08:55:10|5984.83|5984.13|5984.46|5983.76|5984.96|5984.26|5984.46|5983.76|29
1737968120000|2025-01-27 08:55:20|5984.58|5983.88|5984.96|5984.26|5985.08|5984.38|5984.46|5983.76|51
1737968130000|2025-01-27 08:55:30|5984.71|5984.01|5984.83|5984.13|5985.08|5984.38|5984.71|5984.01|22
1737968140000|2025-01-27 08:55:40|5984.71|5984.01|5983.96|5983.26|5984.96|5984.26|5983.96|5983.26|40
1737968150000|2025-01-27 08:55:50|5984.08|5983.38|5984.46|5983.76|5984.83|5984.13|5984.08|5983.38|64
1737968160000|2025-01-27 08:56:00|5984.58|5983.88|5983.96|5983.26|5984.58|5983.88|5983.46|5982.76|198
1737968170000|2025-01-27 08:56:10|5983.83|5983.13|5983.71|5983.01|5984.33|5983.63|5983.71|5983.01|45
1737968180000|2025-01-27 08:56:20|5983.96|5983.26|5983.96|5983.26|5984.21|5983.51|5983.71|5983.01|42
1737968190000|2025-01-27 08:56:30|5983.71|5983.01|5983.21|5982.51|5984.21|5983.51|5983.21|5982.51|70
1737968200000|2025-01-27 08:56:40|5983.46|5982.76|5981.21|5980.51|5983.71|5983.01|5981.21|5980.51|129
1737968210000|2025-01-27 08:56:50|5981.46|5980.76|5980.46|5979.76|5981.71|5981.01|5980.21|5979.51|139
1737968220000|2025-01-27 08:57:00|5980.58|5979.88|5980.71|5980.01|5981.71|5981.01|5979.83|5979.13|311
1737968230000|2025-01-27 08:57:10|5980.96|5980.26|5980.96|5980.26|5981.58|5980.88|5980.21|5979.51|271
1737968240000|2025-01-27 08:57:20|5980.71|5980.01|5980.96|5980.26|5981.21|5980.51|5980.71|5980.01|244
1737968250000|2025-01-27 08:57:30|5980.83|5980.13|5981.21|5980.51|5982.21|5981.51|5980.33|5979.63|423
1737968260000|2025-01-27 08:57:40|5981.46|5980.76|5981.46|5980.76|5982.21|5981.51|5980.71|5980.01|289
1737968270000|2025-01-27 08:57:50|5981.21|5980.51|5979.96|5979.26|5981.33|5980.63|5979.96|5979.26|240
1737968280000|2025-01-27 08:58:00|5980.21|5979.51|5980.96|5980.26|5980.96|5980.26|5980.08|5979.38|108
1737968290000|2025-01-27 08:58:10|5980.71|5980.01|5980.21|5979.51|5980.83|5980.13|5979.71|5979.01|134
1737968300000|2025-01-27 08:58:20|5980.33|5979.63|5979.46|5978.76|5980.46|5979.76|5979.21|5978.51|218
1737968310000|2025-01-27 08:58:30|5979.33|5978.63|5980.96|5980.26|5981.21|5980.51|5979.33|5978.63|243
1737968320000|2025-01-27 08:58:40|5981.21|5980.51|5981.46|5980.76|5981.46|5980.76|5980.46|5979.76|225
1737968330000|2025-01-27 08:58:50|5981.58|5980.88|5981.71|5981.01|5981.83|5981.13|5981.46|5980.76|51
1737968340000|2025-01-27 08:59:00|5982.58|5981.88|5983.21|5982.51|5983.58|5982.88|5982.58|5981.88|204
1737968350000|2025-01-27 08:59:10|5982.96|5982.26|5983.71|5983.01|5983.96|5983.26|5982.96|5982.26|63
1737968360000|2025-01-27 08:59:20|5983.46|5982.76|5982.96|5982.26|5983.46|5982.76|5982.96|5982.26|67
1737968370000|2025-01-27 08:59:30|5983.08|5982.38|5983.46|5982.76|5983.46|5982.76|5982.96|5982.26|40
1737968380000|2025-01-27 08:59:40|5983.58|5982.88|5984.83|5984.13|5984.83|5984.13|5983.58|5982.88|41
1737968390000|2025-01-27 08:59:50|5984.96|5984.26|5984.83|5984.13|5985.21|5984.51|5984.71|5984.01|65
1737968400000|2025-01-27 09:00:00|5984.21|5983.51|5984.83|5984.13|5985.71|5985.01|5983.33|5982.63|484
1737968410000|2025-01-27 09:00:10|5984.71|5984.01|5983.71|5983.01|5984.96|5984.26|5982.96|5982.26|286
1737968420000|2025-01-27 09:00:20|5983.21|5982.51|5982.46|5981.76|5983.21|5982.51|5982.21|5981.51|133
1737968430000|2025-01-27 09:00:30|5982.33|5981.63|5979.71|5979.01|5982.71|5982.01|5979.46|5978.76|277
1737968440000|2025-01-27 09:00:40|5979.96|5979.26|5979.08|5978.38|5980.21|5979.51|5978.46|5977.76|210
1737968450000|2025-01-27 09:00:50|5978.58|5977.88|5978.83|5978.13|5979.21|5978.51|5978.46|5977.76|184
1737968460000|2025-01-27 09:01:00|5979.21|5978.51|5978.46|5977.76|5980.71|5980.01|5978.46|5977.76|306
1737968470000|2025-01-27 09:01:10|5977.96|5977.26|5977.46|5976.76|5977.96|5977.26|5976.96|5976.26|389
1737968480000|2025-01-27 09:01:20|5977.58|5976.88|5980.46|5979.76|5980.58|5979.88|5977.58|5976.88|381
1737968490000|2025-01-27 09:01:30|5980.33|5979.63|5980.71|5980.01|5980.96|5980.26|5979.96|5979.26|268
1737968500000|2025-01-27 09:01:40|5980.46|5979.76|5980.21|5979.51|5981.83|5981.13|5980.21|5979.51|159
1737968510000|2025-01-27 09:01:50|5980.46|5979.76|5981.71|5981.01|5981.71|5981.01|5980.33|5979.63|90
1737968520000|2025-01-27 09:02:00|5981.58|5980.88|5980.21|5979.51|5981.58|5980.88|5980.21|5979.51|354
1737968530000|2025-01-27 09:02:10|5980.46|5979.76|5979.71|5979.01|5980.46|5979.76|5979.21|5978.51|205
1737968540000|2025-01-27 09:02:20|5979.46|5978.76|5979.21|5978.51|5980.71|5980.01|5979.08|5978.38|458
1737968550000|2025-01-27 09:02:30|5979.33|5978.63|5979.71|5979.01|5980.08|5979.38|5979.21|5978.51|321
1737968560000|2025-01-27 09:02:40|5979.83|5979.13|5979.33|5978.63|5980.21|5979.51|5978.83|5978.13|116
1737968570000|2025-01-27 09:02:50|5979.46|5978.76|5978.96|5978.26|5980.08|5979.38|5978.96|5978.26|134
1737968580000|2025-01-27 09:03:00|5978.71|5978.01|5977.96|5977.26|5979.21|5978.51|5977.71|5977.01|347
1737968590000|2025-01-27 09:03:10|5977.71|5977.01|5975.96|5975.26|5977.96|5977.26|5975.96|5975.26|319
1737968600000|2025-01-27 09:03:20|5976.21|5975.51|5975.96|5975.26|5976.21|5975.51|5975.21|5974.51|477
1737968610000|2025-01-27 09:03:30|5976.21|5975.51|5976.71|5976.01|5976.96|5976.26|5975.71|5975.01|243
1737968620000|2025-01-27 09:03:40|5976.58|5975.88|5976.83|5976.13|5977.08|5976.38|5975.96|5975.26|118
1737968630000|2025-01-27 09:03:50|5976.96|5976.26|5976.71|5976.01|5977.21|5976.51|5976.46|5975.76|139
1737968640000|2025-01-27 09:04:00|5976.83|5976.13|5975.71|5975.01|5977.21|5976.51|5975.58|5974.88|316
1737968650000|2025-01-27 09:04:10|5975.46|5974.76|5975.71|5975.01|5975.96|5975.26|5975.33|5974.63|203
1737968660000|2025-01-27 09:04:20|5975.46|5974.76|5977.58|5976.88|5978.71|5978.01|5975.46|5974.76|218
1737968670000|2025-01-27 09:04:30|5977.46|5976.76|5977.96|5977.26|5978.08|5977.38|5977.33|5976.63|55
1737968680000|2025-01-27 09:04:40|5977.71|5977.01|5977.71|5977.01|5978.08|5977.38|5977.58|5976.88|44
1737968690000|2025-01-27 09:04:50|5977.96|5977.26|5978.21|5977.51|5978.46|5977.76|5977.71|5977.01|50
1737968700000|2025-01-27 09:05:00|5977.96|5977.26|5976.96|5976.26|5977.96|5977.26|5976.96|5976.26|306
1737968710000|2025-01-27 09:05:10|5976.71|5976.01|5978.21|5977.51|5978.96|5978.26|5976.71|5976.01|213
1737968720000|2025-01-27 09:05:20|5977.96|5977.26|5978.71|5978.01|5978.71|5978.01|5977.96|5977.26|280
1737968730000|2025-01-27 09:05:30|5978.58|5977.88|5979.21|5978.51|5979.71|5979.01|5978.58|5977.88|150
1737968740000|2025-01-27 09:05:40|5979.33|5978.63|5979.46|5978.76|5979.71|5979.01|5978.83|5978.13|120
1737968750000|2025-01-27 09:05:50|5979.33|5978.63|5978.96|5978.26|5979.33|5978.63|5978.46|5977.76|92
1737968760000|2025-01-27 09:06:00|5978.71|5978.01|5978.46|5977.76|5979.08|5978.38|5978.21|5977.51|192
1737968770000|2025-01-27 09:06:10|5978.71|5978.01|5980.46|5979.76|5980.46|5979.76|5978.21|5977.51|146
1737968780000|2025-01-27 09:06:20|5980.71|5980.01|5982.21|5981.51|5982.21|5981.51|5980.71|5980.01|165
1737968790000|2025-01-27 09:06:30|5981.96|5981.26|5980.33|5979.63|5981.96|5981.26|5979.58|5978.88|215
1737968800000|2025-01-27 09:06:40|5980.46|5979.76|5980.58|5979.88|5980.96|5980.26|5980.21|5979.51|53
1737968810000|2025-01-27 09:06:50|5980.71|5980.01|5979.46|5978.76|5980.71|5980.01|5979.46|5978.76|185
1737968820000|2025-01-27 09:07:00|5979.58|5978.88|5979.71|5979.01|5979.71|5979.01|5978.71|5978.01|179
1737968830000|2025-01-27 09:07:10|5979.46|5978.76|5980.46|5979.76|5980.71|5980.01|5979.46|5978.76|116
1737968840000|2025-01-27 09:07:20|5980.21|5979.51|5980.21|5979.51|5980.46|5979.76|5980.08|5979.38|46
1737968850000|2025-01-27 09:07:30|5980.08|5979.38|5979.71|5979.01|5980.33|5979.63|5979.71|5979.01|102
1737968860000|2025-01-27 09:07:40|5979.96|5979.26|5980.21|5979.51|5980.46|5979.76|5979.46|5978.76|69
1737968870000|2025-01-27 09:07:50|5980.08|5979.38|5980.46|5979.76|5980.71|5980.01|5979.71|5979.01|86
1737968880000|2025-01-27 09:08:00|5980.33|5979.63|5977.96|5977.26|5980.33|5979.63|5977.96|5977.26|221
1737968890000|2025-01-27 09:08:10|5978.08|5977.38|5977.96|5977.26|5978.58|5977.88|5977.71|5977.01|179
1737968900000|2025-01-27 09:08:20|5978.08|5977.38|5979.71|5979.01|5979.71|5979.01|5978.08|5977.38|111
1737968910000|2025-01-27 09:08:30|5979.58|5978.88|5977.71|5977.01|5979.71|5979.01|5977.71|5977.01|250
1737968920000|2025-01-27 09:08:40|5977.46|5976.76|5977.96|5977.26|5977.96|5977.26|5977.21|5976.51|292
1737968930000|2025-01-27 09:08:50|5978.21|5977.51|5977.96|5977.26|5978.21|5977.51|5977.71|5977.01|89
1737968940000|2025-01-27 09:09:00|5978.08|5977.38|5977.21|5976.51|5978.96|5978.26|5977.21|5976.51|170
1737968950000|2025-01-27 09:09:10|5976.96|5976.26|5977.21|5976.51|5977.46|5976.76|5976.96|5976.26|114
1737968960000|2025-01-27 09:09:20|5977.46|5976.76|5977.46|5976.76|5977.46|5976.76|5976.96|5976.26|68
1737968970000|2025-01-27 09:09:30|5977.21|5976.51|5978.08|5977.38|5978.33|5977.63|5977.21|5976.51|83
1737968980000|2025-01-27 09:09:40|5978.21|5977.51|5978.96|5978.26|5978.96|5978.26|5977.96|5977.26|95
1737968990000|2025-01-27 09:09:50|5979.08|5978.38|5979.46|5978.76|5979.46|5978.76|5978.96|5978.26|216
1737969000000|2025-01-27 09:10:00|5979.71|5979.01|5980.46|5979.76|5980.46|5979.76|5979.46|5978.76|179
1737969010000|2025-01-27 09:10:10|5980.33|5979.63|5979.96|5979.26|5980.71|5980.01|5979.71|5979.01|123
1737969020000|2025-01-27 09:10:20|5979.46|5978.76|5978.71|5978.01|5979.46|5978.76|5978.46|5977.76|100
1737969030000|2025-01-27 09:10:30|5978.58|5977.88|5979.46|5978.76|5979.46|5978.76|5978.33|5977.63|115
1737969040000|2025-01-27 09:10:40|5979.21|5978.51|5979.46|5978.76|5979.58|5978.88|5978.96|5978.26|48
1737969050000|2025-01-27 09:10:50|5979.33|5978.63|5980.21|5979.51|5980.46|5979.76|5979.21|5978.51|123
1737969060000|2025-01-27 09:11:00|5980.33|5979.63|5980.83|5980.13|5980.83|5980.13|5980.21|5979.51|117
1737969070000|2025-01-27 09:11:10|5980.96|5980.26|5980.96|5980.26|5980.96|5980.26|5980.71|5980.01|46
1737969080000|2025-01-27 09:11:20|5981.21|5980.51|5981.71|5981.01|5981.96|5981.26|5981.21|5980.51|105
1737969090000|2025-01-27 09:11:30|5981.46|5980.76|5981.71|5981.01|5981.71|5981.01|5981.21|5980.51|118
1737969100000|2025-01-27 09:11:40|5981.58|5980.88|5981.71|5981.01|5981.96|5981.26|5981.46|5980.76|40
1737969110000|2025-01-27 09:11:50|5981.96|5981.26|5982.21|5981.51|5982.46|5981.76|5981.96|5981.26|50
1737969120000|2025-01-27 09:12:00|5982.46|5981.76|5982.96|5982.26|5983.46|5982.76|5982.46|5981.76|158
1737969130000|2025-01-27 09:12:10|5983.08|5982.38|5982.21|5981.51|5983.46|5982.76|5981.96|5981.26|212
1737969140000|2025-01-27 09:12:20|5982.33|5981.63|5982.71|5982.01|5982.96|5982.26|5982.21|5981.51|147
1737969150000|2025-01-27 09:12:30|5982.96|5982.26|5983.71|5983.01|5983.71|5983.01|5982.96|5982.26|71
1737969160000|2025-01-27 09:12:40|5983.46|5982.76|5981.96|5981.26|5983.46|5982.76|5981.71|5981.01|154
1737969170000|2025-01-27 09:12:50|5981.71|5981.01|5982.21|5981.51|5982.21|5981.51|5981.71|5981.01|136
1737969180000|2025-01-27 09:13:00|5981.96|5981.26|5980.71|5980.01|5981.96|5981.26|5980.46|5979.76|169
1737969190000|2025-01-27 09:13:10|5980.96|5980.26|5981.33|5980.63|5981.46|5980.76|5980.46|5979.76|113
1737969200000|2025-01-27 09:13:20|5981.21|5980.51|5981.71|5981.01|5981.71|5981.01|5980.96|5980.26|119
1737969210000|2025-01-27 09:13:30|5981.96|5981.26|5981.71|5981.01|5981.96|5981.26|5981.71|5981.01|91
1737969220000|2025-01-27 09:13:40|5981.58|5980.88|5980.71|5980.01|5981.58|5980.88|5980.46|5979.76|80
1737969230000|2025-01-27 09:13:50|5980.58|5979.88|5978.96|5978.26|5980.71|5980.01|5978.96|5978.26|139
1737969240000|2025-01-27 09:14:00|5978.21|5977.51|5978.21|5977.51|5978.71|5978.01|5978.21|5977.51|132
1737969250000|2025-01-27 09:14:10|5978.33|5977.63|5978.46|5977.76|5978.71|5978.01|5978.21|5977.51|72
1737969260000|2025-01-27 09:14:20|5978.21|5977.51|5978.21|5977.51|5978.71|5978.01|5978.21|5977.51|98
1737969270000|2025-01-27 09:14:30|5978.46|5977.76|5978.46|5977.76|5978.46|5977.76|5978.21|5977.51|74
1737969280000|2025-01-27 09:14:40|5978.71|5978.01|5978.46|5977.76|5978.71|5978.01|5978.46|5977.76|83
1737969290000|2025-01-27 09:14:50|5978.58|5977.88|5978.71|5978.01|5978.71|5978.01|5978.46|5977.76|103
1737969300000|2025-01-27 09:15:00|5978.58|5977.88|5978.96|5978.26|5979.21|5978.51|5978.58|5977.88|155
1737969310000|2025-01-27 09:15:10|5978.46|5977.76|5977.96|5977.26|5978.71|5978.01|5977.96|5977.26|101
1737969320000|2025-01-27 09:15:20|5978.21|5977.51|5979.08|5978.38|5979.21|5978.51|5978.21|5977.51|121
1737969330000|2025-01-27 09:15:30|5979.21|5978.51|5980.71|5980.01|5980.71|5980.01|5979.21|5978.51|120
1737969340000|2025-01-27 09:15:40|5980.96|5980.26|5980.96|5980.26|5981.71|5981.01|5980.71|5980.01|145
1737969350000|2025-01-27 09:15:50|5980.83|5980.13|5981.83|5981.13|5981.96|5981.26|5980.83|5980.13|70
1737969360000|2025-01-27 09:16:00|5981.96|5981.26|5981.96|5981.26|5982.46|5981.76|5981.71|5981.01|123
1737969370000|2025-01-27 09:16:10|5981.83|5981.13|5980.96|5980.26|5981.83|5981.13|5980.96|5980.26|113
1737969380000|2025-01-27 09:16:20|5981.08|5980.38|5981.71|5981.01|5982.96|5982.26|5981.08|5980.38|148
1737969390000|2025-01-27 09:16:30|5981.96|5981.26|5982.96|5982.26|5982.96|5982.26|5981.96|5981.26|118
1737969400000|2025-01-27 09:16:40|5982.71|5982.01|5982.58|5981.88|5982.96|5982.26|5982.46|5981.76|76
1737969410000|2025-01-27 09:16:50|5982.71|5982.01|5981.71|5981.01|5982.71|5982.01|5981.71|5981.01|127
1737969420000|2025-01-27 09:17:00|5981.46|5980.76|5981.08|5980.38|5981.46|5980.76|5980.71|5980.01|187
1737969430000|2025-01-27 09:17:10|5981.21|5980.51|5980.71|5980.01|5981.33|5980.63|5980.46|5979.76|111
1737969440000|2025-01-27 09:17:20|5980.21|5979.51|5979.96|5979.26|5980.21|5979.51|5979.33|5978.63|118
1737969450000|2025-01-27 09:17:30|5980.21|5979.51|5979.21|5978.51|5980.21|5979.51|5979.21|5978.51|48
1737969460000|2025-01-27 09:17:40|5978.96|5978.26|5979.46|5978.76|5979.46|5978.76|5978.96|5978.26|49
1737969470000|2025-01-27 09:17:50|5979.33|5978.63|5978.46|5977.76|5979.58|5978.88|5978.46|5977.76|75
1737969480000|2025-01-27 09:18:00|5978.58|5977.88|5978.21|5977.51|5978.71|5978.01|5977.83|5977.13|149
1737969490000|2025-01-27 09:18:10|5978.08|5977.38|5978.71|5978.01|5978.71|5978.01|5978.08|5977.38|133
1737969500000|2025-01-27 09:18:20|5978.83|5978.13|5979.21|5978.51|5979.46|5978.76|5978.83|5978.13|128
1737969510000|2025-01-27 09:18:30|5979.08|5978.38|5978.71|5978.01|5979.21|5978.51|5977.96|5977.26|174
1737969520000|2025-01-27 09:18:40|5978.96|5978.26|5978.96|5978.26|5978.96|5978.26|5978.21|5977.51|118
1737969530000|2025-01-27 09:18:50|5979.21|5978.51|5978.96|5978.26|5979.21|5978.51|5978.71|5978.01|83
1737969540000|2025-01-27 09:19:00|5978.83|5978.13|5978.71|5978.01|5978.96|5978.26|5978.58|5977.88|82
1737969550000|2025-01-27 09:19:10|5978.58|5977.88|5978.58|5977.88|5978.71|5978.01|5978.58|5977.88|22
1737969560000|2025-01-27 09:19:20|5978.46|5977.76|5978.46|5977.76|5978.96|5978.26|5978.46|5977.76|85
1737969570000|2025-01-27 09:19:30|5978.21|5977.51|5977.96|5977.26|5978.96|5978.26|5977.96|5977.26|107
1737969580000|2025-01-27 09:19:40|5977.71|5977.01|5977.96|5977.26|5978.21|5977.51|5977.46|5976.76|242
1737969590000|2025-01-27 09:19:50|5978.21|5977.51|5978.21|5977.51|5978.21|5977.51|5977.71|5977.01|87
1737969600000|2025-01-27 09:20:00|5978.46|5977.76|5978.71|5978.01|5979.21|5978.51|5978.21|5977.51|169
1737969610000|2025-01-27 09:20:10|5978.96|5978.26|5979.96|5979.26|5980.21|5979.51|5978.71|5978.01|154
1737969620000|2025-01-27 09:20:20|5979.83|5979.13|5979.96|5979.26|5979.96|5979.26|5979.21|5978.51|78
1737969630000|2025-01-27 09:20:30|5979.83|5979.13|5979.96|5979.26|5980.46|5979.76|5979.83|5979.13|72
1737969640000|2025-01-27 09:20:40|5979.71|5979.01|5979.46|5978.76|5979.71|5979.01|5979.46|5978.76|72
1737969650000|2025-01-27 09:20:50|5979.71|5979.01|5978.96|5978.26|5979.96|5979.26|5978.96|5978.26|63
1737969660000|2025-01-27 09:21:00|5979.21|5978.51|5978.21|5977.51|5979.46|5978.76|5978.21|5977.51|169
1737969670000|2025-01-27 09:21:10|5978.08|5977.38|5978.21|5977.51|5978.46|5977.76|5977.83|5977.13|118
1737969680000|2025-01-27 09:21:20|5978.08|5977.38|5978.71|5978.01|5978.71|5978.01|5978.08|5977.38|105
1737969690000|2025-01-27 09:21:30|5978.83|5978.13|5978.96|5978.26|5979.21|5978.51|5978.08|5977.38|100
1737969700000|2025-01-27 09:21:40|5978.71|5978.01|5978.96|5978.26|5978.96|5978.26|5978.71|5978.01|41
1737969710000|2025-01-27 09:21:50|5979.21|5978.51|5978.96|5978.26|5979.21|5978.51|5978.71|5978.01|45
1737969720000|2025-01-27 09:22:00|5978.83|5978.13|5978.96|5978.26|5979.21|5978.51|5978.46|5977.76|173
1737969730000|2025-01-27 09:22:10|5979.21|5978.51|5978.96|5978.26|5979.21|5978.51|5978.71|5978.01|82
1737969740000|2025-01-27 09:22:20|5978.83|5978.13|5979.21|5978.51|5979.33|5978.63|5978.46|5977.76|116
1737969750000|2025-01-27 09:22:30|5978.83|5978.13|5978.96|5978.26|5978.96|5978.26|5978.71|5978.01|79
1737969760000|2025-01-27 09:22:40|5979.08|5978.38|5979.46|5978.76|5979.71|5979.01|5979.08|5978.38|66
1737969770000|2025-01-27 09:22:50|5979.71|5979.01|5980.21|5979.51|5980.21|5979.51|5979.21|5978.51|79
1737969780000|2025-01-27 09:23:00|5980.33|5979.63|5981.96|5981.26|5981.96|5981.26|5980.21|5979.51|124
1737969790000|2025-01-27 09:23:10|5982.33|5981.63|5982.46|5981.76|5982.96|5982.26|5982.33|5981.63|143
1737969800000|2025-01-27 09:23:20|5982.21|5981.51|5981.96|5981.26|5982.21|5981.51|5981.71|5981.01|119
1737969810000|2025-01-27 09:23:30|5982.21|5981.51|5982.96|5982.26|5983.21|5982.51|5982.21|5981.51|101
1737969820000|2025-01-27 09:23:40|5983.21|5982.51|5983.71|5983.01|5983.71|5983.01|5983.08|5982.38|75
1737969830000|2025-01-27 09:23:50|5983.58|5982.88|5983.71|5983.01|5983.71|5983.01|5983.21|5982.51|105
1737969840000|2025-01-27 09:24:00|5983.83|5983.13|5983.83|5983.13|5983.96|5983.26|5983.21|5982.51|181
1737969850000|2025-01-27 09:24:10|5983.71|5983.01|5983.46|5982.76|5983.96|5983.26|5983.46|5982.76|63
1737969860000|2025-01-27 09:24:20|5983.71|5983.01|5983.21|5982.51|5983.71|5983.01|5983.21|5982.51|86
1737969870000|2025-01-27 09:24:30|5983.58|5982.88|5983.71|5983.01|5983.71|5983.01|5983.46|5982.76|47
1737969880000|2025-01-27 09:24:40|5983.46|5982.76|5982.71|5982.01|5983.71|5983.01|5982.58|5981.88|68
1737969890000|2025-01-27 09:24:50|5982.46|5981.76|5983.21|5982.51|5983.21|5982.51|5982.46|5981.76|63
1737969900000|2025-01-27 09:25:00|5982.96|5982.26|5982.71|5982.01|5983.08|5982.38|5982.71|5982.01|76
1737969910000|2025-01-27 09:25:10|5982.96|5982.26|5982.71|5982.01|5982.96|5982.26|5982.21|5981.51|82
1737969920000|2025-01-27 09:25:20|5982.58|5981.88|5983.33|5982.63|5983.46|5982.76|5982.46|5981.76|46
1737969930000|2025-01-27 09:25:30|5983.46|5982.76|5983.83|5983.13|5983.96|5983.26|5983.33|5982.63|131
1737969940000|2025-01-27 09:25:40|5983.96|5983.26|5983.96|5983.26|5984.08|5983.38|5983.71|5983.01|63
1737969950000|2025-01-27 09:25:50|5984.21|5983.51|5984.96|5984.26|5984.96|5984.26|5984.21|5983.51|131
1737969960000|2025-01-27 09:26:00|5985.21|5984.51|5984.33|5983.63|5985.21|5984.51|5984.21|5983.51|172
1737969970000|2025-01-27 09:26:10|5984.21|5983.51|5984.33|5983.63|5984.96|5984.26|5984.21|5983.51|80
1737969980000|2025-01-27 09:26:20|5984.21|5983.51|5984.46|5983.76|5984.46|5983.76|5983.71|5983.01|134
1737969990000|2025-01-27 09:26:30|5984.33|5983.63|5984.71|5984.01|5984.96|5984.26|5984.33|5983.63|122
1737970000000|2025-01-27 09:26:40|5984.96|5984.26|5984.33|5983.63|5984.96|5984.26|5984.21|5983.51|135
1737970010000|2025-01-27 09:26:50|5984.46|5983.76|5984.46|5983.76|5984.83|5984.13|5984.21|5983.51|187
1737970020000|2025-01-27 09:27:00|5984.58|5983.88|5982.96|5982.26|5984.71|5984.01|5982.96|5982.26|395
1737970030000|2025-01-27 09:27:10|5982.83|5982.13|5982.71|5982.01|5982.96|5982.26|5982.21|5981.51|156
1737970040000|2025-01-27 09:27:20|5982.83|5982.13|5982.83|5982.13|5982.83|5982.13|5982.21|5981.51|91
1737970050000|2025-01-27 09:27:30|5982.71|5982.01|5982.46|5981.76|5982.71|5982.01|5982.33|5981.63|67
1737970060000|2025-01-27 09:27:40|5982.08|5981.38|5981.58|5980.88|5982.21|5981.51|5981.46|5980.76|103
1737970070000|2025-01-27 09:27:50|5981.96|5981.26|5981.46|5980.76|5981.96|5981.26|5981.46|5980.76|101
1737970080000|2025-01-27 09:28:00|5981.58|5980.88|5981.71|5981.01|5981.96|5981.26|5981.46|5980.76|62
1737970090000|2025-01-27 09:28:10|5981.21|5980.51|5981.08|5980.38|5981.71|5981.01|5980.96|5980.26|124
1737970100000|2025-01-27 09:28:20|5980.96|5980.26|5981.08|5980.38|5981.21|5980.51|5980.71|5980.01|31
1737970110000|2025-01-27 09:28:30|5981.21|5980.51|5981.96|5981.26|5982.08|5981.38|5980.96|5980.26|97
1737970120000|2025-01-27 09:28:40|5982.08|5981.38|5981.71|5981.01|5982.08|5981.38|5981.58|5980.88|92
1737970130000|2025-01-27 09:28:50|5981.58|5980.88|5982.21|5981.51|5982.21|5981.51|5981.58|5980.88|24
1737970140000|2025-01-27 09:29:00|5982.08|5981.38|5980.71|5980.01|5982.21|5981.51|5980.71|5980.01|111
1737970150000|2025-01-27 09:29:10|5980.83|5980.13|5980.96|5980.26|5981.21|5980.51|5980.71|5980.01|60
1737970160000|2025-01-27 09:29:20|5981.08|5980.38|5981.46|5980.76|5981.58|5980.88|5980.96|5980.26|59
1737970170000|2025-01-27 09:29:30|5981.58|5980.88|5980.96|5980.26|5981.58|5980.88|5980.96|5980.26|34
1737970180000|2025-01-27 09:29:40|5980.71|5980.01|5980.71|5980.01|5981.21|5980.51|5980.46|5979.76|81
1737970190000|2025-01-27 09:29:50|5980.58|5979.88|5978.96|5978.26|5980.71|5980.01|5978.96|5978.26|173
1737970200000|2025-01-27 09:30:00|5978.71|5978.01|5978.46|5977.76|5979.21|5978.51|5978.46|5977.76|147
1737970210000|2025-01-27 09:30:10|5978.21|5977.51|5978.21|5977.51|5978.46|5977.76|5978.08|5977.38|127
1737970220000|2025-01-27 09:30:20|5978.08|5977.38|5977.96|5977.26|5978.21|5977.51|5977.96|5977.26|66
1737970230000|2025-01-27 09:30:30|5977.71|5977.01|5977.96|5977.26|5978.21|5977.51|5977.71|5977.01|86
1737970240000|2025-01-27 09:30:40|5977.71|5977.01|5977.71|5977.01|5978.21|5977.51|5977.71|5977.01|257
1737970250000|2025-01-27 09:30:50|5977.83|5977.13|5979.21|5978.51|5979.33|5978.63|5977.71|5977.01|132
1737970260000|2025-01-27 09:31:00|5979.33|5978.63|5979.46|5978.76|5980.21|5979.51|5979.33|5978.63|163
1737970270000|2025-01-27 09:31:10|5979.58|5978.88|5978.46|5977.76|5979.71|5979.01|5978.21|5977.51|181
1737970280000|2025-01-27 09:31:20|5978.96|5978.26|5977.71|5977.01|5978.96|5978.26|5977.46|5976.76|135
1737970290000|2025-01-27 09:31:30|5977.46|5976.76|5977.96|5977.26|5978.46|5977.76|5977.46|5976.76|291
1737970300000|2025-01-27 09:31:40|5978.21|5977.51|5977.83|5977.13|5978.21|5977.51|5977.71|5977.01|182
1737970310000|2025-01-27 09:31:50|5977.71|5977.01|5977.96|5977.26|5978.71|5978.01|5977.46|5976.76|89
1737970320000|2025-01-27 09:32:00|5978.21|5977.51|5978.96|5978.26|5978.96|5978.26|5977.96|5977.26|127
1737970330000|2025-01-27 09:32:10|5978.71|5978.01|5978.96|5978.26|5979.08|5978.38|5978.46|5977.76|79
1737970340000|2025-01-27 09:32:20|5979.08|5978.38|5979.46|5978.76|5979.46|5978.76|5979.08|5978.38|25
1737970350000|2025-01-27 09:32:30|5979.71|5979.01|5978.96|5978.26|5979.71|5979.01|5978.83|5978.13|82
1737970360000|2025-01-27 09:32:40|5978.83|5978.13|5979.46|5978.76|5979.71|5979.01|5978.71|5978.01|99
1737970370000|2025-01-27 09:32:50|5979.71|5979.01|5979.71|5979.01|5980.46|5979.76|5979.71|5979.01|75
1737970380000|2025-01-27 09:33:00|5979.96|5979.26|5980.96|5980.26|5981.21|5980.51|5979.71|5979.01|129
1737970390000|2025-01-27 09:33:10|5980.83|5980.13|5982.46|5981.76|5982.46|5981.76|5980.83|5980.13|195
1737970400000|2025-01-27 09:33:20|5982.96|5982.26|5982.83|5982.13|5983.21|5982.51|5982.71|5982.01|169
1737970410000|2025-01-27 09:33:30|5982.71|5982.01|5982.96|5982.26|5983.21|5982.51|5982.71|5982.01|89
1737970420000|2025-01-27 09:33:40|5983.21|5982.51|5982.71|5982.01|5983.21|5982.51|5982.21|5981.51|100
1737970430000|2025-01-27 09:33:50|5982.46|5981.76|5982.46|5981.76|5982.71|5982.01|5982.33|5981.63|52
1737970440000|2025-01-27 09:34:00|5982.71|5982.01|5983.71|5983.01|5983.96|5983.26|5982.71|5982.01|193
1737970450000|2025-01-27 09:34:10|5983.96|5983.26|5983.96|5983.26|5984.21|5983.51|5983.71|5983.01|87
1737970460000|2025-01-27 09:34:20|5983.46|5982.76|5982.46|5981.76|5983.71|5983.01|5982.46|5981.76|202
1737970470000|2025-01-27 09:34:30|5982.08|5981.38|5980.96|5980.26|5982.08|5981.38|5980.83|5980.13|180
1737970480000|2025-01-27 09:34:40|5980.71|5980.01|5980.96|5980.26|5981.21|5980.51|5980.71|5980.01|52
1737970490000|2025-01-27 09:34:50|5980.71|5980.01|5980.71|5980.01|5980.96|5980.26|5980.46|5979.76|132
1737970500000|2025-01-27 09:35:00|5980.58|5979.88|5980.21|5979.51|5981.46|5980.76|5980.21|5979.51|103
1737970510000|2025-01-27 09:35:10|5980.46|5979.76|5980.46|5979.76|5980.46|5979.76|5980.21|5979.51|33
1737970520000|2025-01-27 09:35:20|5980.58|5979.88|5980.21|5979.51|5980.58|5979.88|5979.71|5979.01|62
1737970530000|2025-01-27 09:35:30|5979.96|5979.26|5979.96|5979.26|5980.08|5979.38|5979.58|5978.88|53
1737970540000|2025-01-27 09:35:40|5979.83|5979.13|5980.46|5979.76|5980.46|5979.76|5979.83|5979.13|113
1737970550000|2025-01-27 09:35:50|5979.96|5979.26|5980.21|5979.51|5980.21|5979.51|5979.96|5979.26|55
1737970560000|2025-01-27 09:36:00|5980.33|5979.63|5980.96|5980.26|5981.08|5980.38|5980.08|5979.38|117
1737970570000|2025-01-27 09:36:10|5980.71|5980.01|5980.71|5980.01|5980.71|5980.01|5980.21|5979.51|39
1737970580000|2025-01-27 09:36:20|5980.96|5980.26|5980.46|5979.76|5980.96|5980.26|5980.46|5979.76|27
1737970590000|2025-01-27 09:36:30|5980.71|5980.01|5981.46|5980.76|5981.58|5980.88|5980.58|5979.88|73
1737970600000|2025-01-27 09:36:40|5981.71|5981.01|5981.96|5981.26|5982.46|5981.76|5981.71|5981.01|87
1737970610000|2025-01-27 09:36:50|5982.08|5981.38|5982.46|5981.76|5982.96|5982.26|5982.08|5981.38|75
1737970620000|2025-01-27 09:37:00|5982.71|5982.01|5982.96|5982.26|5983.08|5982.38|5982.46|5981.76|48
1737970630000|2025-01-27 09:37:10|5982.71|5982.01|5982.58|5981.88|5982.96|5982.26|5982.46|5981.76|63
1737970640000|2025-01-27 09:37:20|5982.46|5981.76|5982.96|5982.26|5983.21|5982.51|5982.46|5981.76|95
1737970650000|2025-01-27 09:37:30|5982.83|5982.13|5983.46|5982.76|5983.46|5982.76|5982.83|5982.13|37
1737970660000|2025-01-27 09:37:40|5983.96|5983.26|5983.96|5983.26|5984.21|5983.51|5983.71|5983.01|187
1737970670000|2025-01-27 09:37:50|5983.83|5983.13|5984.71|5984.01|5984.96|5984.26|5983.71|5983.01|166
1737970680000|2025-01-27 09:38:00|5984.96|5984.26|5984.21|5983.51|5985.21|5984.51|5984.08|5983.38|223
1737970690000|2025-01-27 09:38:10|5984.08|5983.38|5984.21|5983.51|5984.21|5983.51|5983.96|5983.26|68
1737970700000|2025-01-27 09:38:20|5984.33|5983.63|5983.71|5983.01|5984.46|5983.76|5983.71|5983.01|59
1737970710000|2025-01-27 09:38:30|5983.58|5982.88|5982.83|5982.13|5983.58|5982.88|5982.83|5982.13|77
1737970720000|2025-01-27 09:38:40|5982.96|5982.26|5984.21|5983.51|5984.21|5983.51|5982.96|5982.26|57
1737970730000|2025-01-27 09:38:50|5984.33|5983.63|5984.46|5983.76|5984.71|5984.01|5984.21|5983.51|78
1737970740000|2025-01-27 09:39:00|5984.71|5984.01|5984.96|5984.26|5985.08|5984.38|5984.46|5983.76|144
1737970750000|2025-01-27 09:39:10|5984.83|5984.13|5984.96|5984.26|5984.96|5984.26|5984.71|5984.01|71
1737970760000|2025-01-27 09:39:20|5984.71|5984.01|5984.71|5984.01|5984.71|5984.01|5984.46|5983.76|45
1737970770000|2025-01-27 09:39:30|5984.96|5984.26|5984.46|5983.76|5985.21|5984.51|5984.33|5983.63|134
1737970780000|2025-01-27 09:39:40|5984.71|5984.01|5985.46|5984.76|5985.46|5984.76|5984.71|5984.01|61
1737970790000|2025-01-27 09:39:50|5985.21|5984.51|5985.96|5985.26|5985.96|5985.26|5985.21|5984.51|174
1737970800000|2025-01-27 09:40:00|5985.46|5984.76|5988.21|5987.51|5988.21|5987.51|5985.46|5984.76|415
1737970810000|2025-01-27 09:40:10|5988.08|5987.38|5988.21|5987.51|5988.21|5987.51|5987.96|5987.26|109
1737970820000|2025-01-27 09:40:20|5987.96|5987.26|5987.46|5986.76|5988.21|5987.51|5987.46|5986.76|99
1737970830000|2025-01-27 09:40:30|5987.21|5986.51|5986.21|5985.51|5987.46|5986.76|5986.21|5985.51|139
1737970840000|2025-01-27 09:40:40|5986.33|5985.63|5985.21|5984.51|5986.71|5986.01|5984.96|5984.26|322
1737970850000|2025-01-27 09:40:50|5985.08|5984.38|5985.46|5984.76|5985.71|5985.01|5985.08|5984.38|103
1737970860000|2025-01-27 09:41:00|5985.71|5985.01|5986.46|5985.76|5986.71|5986.01|5985.46|5984.76|108
1737970870000|2025-01-27 09:41:10|5986.21|5985.51|5985.96|5985.26|5986.46|5985.76|5985.46|5984.76|113
1737970880000|2025-01-27 09:41:20|5985.71|5985.01|5984.83|5984.13|5985.71|5985.01|5984.71|5984.01|101
1737970890000|2025-01-27 09:41:30|5984.58|5983.88|5985.21|5984.51|5985.33|5984.63|5984.46|5983.76|62
1737970900000|2025-01-27 09:41:40|5985.46|5984.76|5984.83|5984.13|5985.46|5984.76|5984.71|5984.01|84
1737970910000|2025-01-27 09:41:50|5984.96|5984.26|5985.21|5984.51|5985.46|5984.76|5984.96|5984.26|37
1737970920000|2025-01-27 09:42:00|5985.08|5984.38|5985.33|5984.63|5985.46|5984.76|5985.08|5984.38|41
1737970930000|2025-01-27 09:42:10|5985.21|5984.51|5986.21|5985.51|5986.21|5985.51|5985.21|5984.51|63
1737970940000|2025-01-27 09:42:20|5985.96|5985.26|5985.71|5985.01|5986.21|5985.51|5985.71|5985.01|40
1737970950000|2025-01-27 09:42:30|5985.21|5984.51|5985.21|5984.51|5985.33|5984.63|5984.96|5984.26|70
1737970960000|2025-01-27 09:42:40|5984.96|5984.26|5984.96|5984.26|5985.21|5984.51|5984.71|5984.01|69
1737970970000|2025-01-27 09:42:50|5984.83|5984.13|5985.21|5984.51|5985.33|5984.63|5984.46|5983.76|86
1737970980000|2025-01-27 09:43:00|5985.46|5984.76|5985.46|5984.76|5985.46|5984.76|5984.96|5984.26|70
1737970990000|2025-01-27 09:43:10|5985.21|5984.51|5984.96|5984.26|5985.21|5984.51|5984.96|5984.26|36
1737971000000|2025-01-27 09:43:20|5984.21|5983.51|5984.46|5983.76|5984.46|5983.76|5983.96|5983.26|38
1737971010000|2025-01-27 09:43:30|5984.33|5983.63|5983.96|5983.26|5984.46|5983.76|5983.96|5983.26|42
1737971020000|2025-01-27 09:43:40|5983.83|5983.13|5984.21|5983.51|5984.21|5983.51|5983.46|5982.76|44
1737971030000|2025-01-27 09:43:50|5984.08|5983.38|5984.21|5983.51|5984.21|5983.51|5983.21|5982.51|129
1737971040000|2025-01-27 09:44:00|5984.46|5983.76|5984.46|5983.76|5984.46|5983.76|5983.96|5983.26|74
1737971050000|2025-01-27 09:44:10|5984.21|5983.51|5983.46|5982.76|5984.21|5983.51|5983.46|5982.76|53
1737971060000|2025-01-27 09:44:20|5983.21|5982.51|5983.46|5982.76|5983.46|5982.76|5983.08|5982.38|52
1737971070000|2025-01-27 09:44:30|5983.21|5982.51|5983.46|5982.76|5983.46|5982.76|5983.21|5982.51|45
1737971080000|2025-01-27 09:44:40|5983.21|5982.51|5983.08|5982.38|5983.33|5982.63|5982.96|5982.26|67
1737971090000|2025-01-27 09:44:50|5983.21|5982.51|5983.21|5982.51|5983.46|5982.76|5983.08|5982.38|16
1737971100000|2025-01-27 09:45:00|5983.08|5982.38|5983.46|5982.76|5983.46|5982.76|5982.71|5982.01|65
1737971110000|2025-01-27 09:45:10|5983.21|5982.51|5983.21|5982.51|5983.46|5982.76|5983.21|5982.51|28
1737971120000|2025-01-27 09:45:20|5983.46|5982.76|5983.21|5982.51|5983.46|5982.76|5983.21|5982.51|62
1737971130000|2025-01-27 09:45:30|5983.46|5982.76|5983.96|5983.26|5983.96|5983.26|5983.21|5982.51|60
1737971140000|2025-01-27 09:45:40|5984.08|5983.38|5981.71|5981.01|5984.08|5983.38|5981.46|5980.76|140
1737971150000|2025-01-27 09:45:50|5981.58|5980.88|5981.71|5981.01|5981.71|5981.01|5981.08|5980.38|148
1737971160000|2025-01-27 09:46:00|5981.33|5980.63|5980.71|5980.01|5981.46|5980.76|5980.71|5980.01|64
1737971170000|2025-01-27 09:46:10|5980.96|5980.26|5980.21|5979.51|5980.96|5980.26|5980.21|5979.51|201
1737971180000|2025-01-27 09:46:20|5980.08|5979.38|5980.58|5979.88|5980.96|5980.26|5980.08|5979.38|92
1737971190000|2025-01-27 09:46:30|5980.71|5980.01|5979.96|5979.26|5980.71|5980.01|5979.96|5979.26|92
1737971200000|2025-01-27 09:46:40|5979.71|5979.01|5979.46|5978.76|5979.71|5979.01|5979.21|5978.51|84
1737971210000|2025-01-27 09:46:50|5979.58|5978.88|5979.58|5978.88|5979.71|5979.01|5979.46|5978.76|39
1737971220000|2025-01-27 09:47:00|5979.71|5979.01|5979.96|5979.26|5979.96|5979.26|5979.46|5978.76|78
1737971230000|2025-01-27 09:47:10|5979.83|5979.13|5979.21|5978.51|5979.83|5979.13|5978.96|5978.26|71
1737971240000|2025-01-27 09:47:20|5978.96|5978.26|5978.46|5977.76|5979.21|5978.51|5977.96|5977.26|463
1737971250000|2025-01-27 09:47:30|5978.21|5977.51|5978.21|5977.51|5978.71|5978.01|5978.21|5977.51|54
1737971260000|2025-01-27 09:47:40|5978.33|5977.63|5977.96|5977.26|5978.71|5978.01|5977.71|5977.01|135
1737971270000|2025-01-27 09:47:50|5978.21|5977.51|5978.21|5977.51|5978.46|5977.76|5977.96|5977.26|101
1737971280000|2025-01-27 09:48:00|5977.96|5977.26|5977.83|5977.13|5977.96|5977.26|5977.71|5977.01|83
1737971290000|2025-01-27 09:48:10|5977.96|5977.26|5978.46|5977.76|5978.71|5978.01|5977.83|5977.13|80
1737971300000|2025-01-27 09:48:20|5978.58|5977.88|5979.58|5978.88|5979.71|5979.01|5978.46|5977.76|83
1737971310000|2025-01-27 09:48:30|5979.71|5979.01|5979.58|5978.88|5979.71|5979.01|5979.21|5978.51|44
1737971320000|2025-01-27 09:48:40|5979.46|5978.76|5979.71|5979.01|5979.71|5979.01|5979.46|5978.76|62
1737971330000|2025-01-27 09:48:50|5979.46|5978.76|5980.08|5979.38|5980.46|5979.76|5979.46|5978.76|112
1737971340000|2025-01-27 09:49:00|5979.46|5978.76|5978.46|5977.76|5979.46|5978.76|5978.46|5977.76|172
1737971350000|2025-01-27 09:49:10|5978.71|5978.01|5978.96|5978.26|5978.96|5978.26|5978.46|5977.76|71
1737971360000|2025-01-27 09:49:20|5979.08|5978.38|5977.96|5977.26|5979.08|5978.38|5977.96|5977.26|169
1737971370000|2025-01-27 09:49:30|5977.71|5977.01|5976.96|5976.26|5977.71|5977.01|5976.96|5976.26|139
1737971380000|2025-01-27 09:49:40|5977.08|5976.38|5975.96|5975.26|5977.21|5976.51|5975.96|5975.26|149
1737971390000|2025-01-27 09:49:50|5975.71|5975.01|5976.71|5976.01|5976.96|5976.26|5975.71|5975.01|146
1737971400000|2025-01-27 09:50:00|5976.46|5975.76|5978.08|5977.38|5978.08|5977.38|5976.46|5975.76|91
1737971410000|2025-01-27 09:50:10|5978.21|5977.51|5978.71|5978.01|5978.71|5978.01|5978.21|5977.51|97
1737971420000|2025-01-27 09:50:20|5978.46|5977.76|5977.71|5977.01|5978.46|5977.76|5977.71|5977.01|80
1737971430000|2025-01-27 09:50:30|5978.21|5977.51|5978.96|5978.26|5978.96|5978.26|5978.21|5977.51|297
1737971440000|2025-01-27 09:50:40|5979.21|5978.51|5978.71|5978.01|5979.21|5978.51|5978.71|5978.01|159
1737971450000|2025-01-27 09:50:50|5978.58|5977.88|5978.96|5978.26|5979.08|5978.38|5978.21|5977.51|70
1737971460000|2025-01-27 09:51:00|5979.08|5978.38|5978.96|5978.26|5979.46|5978.76|5978.96|5978.26|85
1737971470000|2025-01-27 09:51:10|5979.08|5978.38|5979.96|5979.26|5979.96|5979.26|5978.96|5978.26|123
1737971480000|2025-01-27 09:51:20|5979.46|5978.76|5979.08|5978.38|5979.71|5979.01|5978.96|5978.26|168
1737971490000|2025-01-27 09:51:30|5979.21|5978.51|5979.71|5979.01|5979.96|5979.26|5978.96|5978.26|60
1737971500000|2025-01-27 09:51:40|5979.58|5978.88|5980.58|5979.88|5980.58|5979.88|5979.58|5978.88|144
1737971510000|2025-01-27 09:51:50|5980.71|5980.01|5980.96|5980.26|5981.21|5980.51|5980.58|5979.88|78
1737971520000|2025-01-27 09:52:00|5981.21|5980.51|5981.21|5980.51|5981.71|5981.01|5981.21|5980.51|107
1737971530000|2025-01-27 09:52:10|5980.96|5980.26|5980.71|5980.01|5980.96|5980.26|5980.46|5979.76|91
1737971540000|2025-01-27 09:52:20|5980.46|5979.76|5979.96|5979.26|5980.71|5980.01|5979.96|5979.26|95
1737971550000|2025-01-27 09:52:30|5979.71|5979.01|5979.96|5979.26|5980.08|5979.38|5979.46|5978.76|89
1737971560000|2025-01-27 09:52:40|5979.83|5979.13|5979.21|5978.51|5979.96|5979.26|5979.21|5978.51|66
1737971570000|2025-01-27 09:52:50|5979.46|5978.76|5979.46|5978.76|5979.46|5978.76|5979.21|5978.51|78
1737971580000|2025-01-27 09:53:00|5979.33|5978.63|5980.21|5979.51|5980.46|5979.76|5979.21|5978.51|114
1737971590000|2025-01-27 09:53:10|5980.33|5979.63|5980.58|5979.88|5980.58|5979.88|5979.96|5979.26|49
1737971600000|2025-01-27 09:53:20|5980.46|5979.76|5980.33|5979.63|5980.58|5979.88|5979.71|5979.01|64
1737971610000|2025-01-27 09:53:30|5980.46|5979.76|5980.08|5979.38|5980.46|5979.76|5979.96|5979.26|25
1737971620000|2025-01-27 09:53:40|5979.96|5979.26|5980.33|5979.63|5980.46|5979.76|5979.46|5978.76|76
1737971630000|2025-01-27 09:53:50|5980.46|5979.76|5979.96|5979.26|5980.46|5979.76|5979.96|5979.26|11
1737971640000|2025-01-27 09:54:00|5980.21|5979.51|5980.21|5979.51|5980.46|5979.76|5979.96|5979.26|85
1737971650000|2025-01-27 09:54:10|5980.08|5979.38|5980.21|5979.51|5980.21|5979.51|5979.96|5979.26|40
1737971660000|2025-01-27 09:54:20|5979.83|5979.13|5980.21|5979.51|5980.71|5980.01|5979.71|5979.01|71
1737971670000|2025-01-27 09:54:30|5980.08|5979.38|5979.96|5979.26|5980.21|5979.51|5979.96|5979.26|58
1737971680000|2025-01-27 09:54:40|5979.83|5979.13|5979.71|5979.01|5980.08|5979.38|5979.71|5979.01|29
1737971690000|2025-01-27 09:54:50|5979.96|5979.26|5979.96|5979.26|5980.46|5979.76|5979.58|5978.88|85
1737971700000|2025-01-27 09:55:00|5979.71|5979.01|5979.46|5978.76|5979.96|5979.26|5979.46|5978.76|124
1737971710000|2025-01-27 09:55:10|5979.58|5978.88|5979.46|5978.76|5979.96|5979.26|5979.21|5978.51|50
1737971720000|2025-01-27 09:55:20|5979.21|5978.51|5979.71|5979.01|5980.21|5979.51|5979.21|5978.51|220
1737971730000|2025-01-27 09:55:30|5979.83|5979.13|5979.96|5979.26|5980.71|5980.01|5979.71|5979.01|127
1737971740000|2025-01-27 09:55:40|5980.21|5979.51|5979.46|5978.76|5980.21|5979.51|5979.33|5978.63|19
1737971750000|2025-01-27 09:55:50|5979.58|5978.88|5979.58|5978.88|5979.96|5979.26|5979.58|5978.88|66
1737971760000|2025-01-27 09:56:00|5979.46|5978.76|5979.71|5979.01|5979.96|5979.26|5979.08|5978.38|103
1737971770000|2025-01-27 09:56:10|5979.46|5978.76|5979.46|5978.76|5979.71|5979.01|5979.21|5978.51|189
1737971780000|2025-01-27 09:56:20|5979.71|5979.01|5979.21|5978.51|5979.96|5979.26|5979.21|5978.51|68
1737971790000|2025-01-27 09:56:30|5979.46|5978.76|5978.71|5978.01|5979.46|5978.76|5978.71|5978.01|70
1737971800000|2025-01-27 09:56:40|5978.46|5977.76|5978.46|5977.76|5978.96|5978.26|5978.46|5977.76|122
1737971810000|2025-01-27 09:56:50|5978.21|5977.51|5978.46|5977.76|5978.46|5977.76|5977.96|5977.26|179
1737971820000|2025-01-27 09:57:00|5978.71|5978.01|5978.83|5978.13|5978.96|5978.26|5978.71|5978.01|60
1737971830000|2025-01-27 09:57:10|5978.96|5978.26|5978.46|5977.76|5979.08|5978.38|5978.33|5977.63|124
1737971840000|2025-01-27 09:57:20|5978.21|5977.51|5978.21|5977.51|5978.33|5977.63|5978.21|5977.51|69
1737971850000|2025-01-27 09:57:30|5978.33|5977.63|5978.46|5977.76|5978.46|5977.76|5978.21|5977.51|116
1737971860000|2025-01-27 09:57:40|5978.33|5977.63|5978.46|5977.76|5978.46|5977.76|5977.96|5977.26|133
1737971870000|2025-01-27 09:57:50|5978.33|5977.63|5978.58|5977.88|5978.58|5977.88|5978.21|5977.51|108
1737971880000|2025-01-27 09:58:00|5978.71|5978.01|5978.46|5977.76|5978.71|5978.01|5977.96|5977.26|207
1737971890000|2025-01-27 09:58:10|5978.58|5977.88|5978.71|5978.01|5979.21|5978.51|5978.46|5977.76|118
1737971900000|2025-01-27 09:58:20|5978.96|5978.26|5978.71|5978.01|5978.96|5978.26|5978.71|5978.01|57
1737971910000|2025-01-27 09:58:30|5978.46|5977.76|5977.96|5977.26|5978.46|5977.76|5977.71|5977.01|195
1737971920000|2025-01-27 09:58:40|5978.21|5977.51|5977.96|5977.26|5978.21|5977.51|5977.83|5977.13|101
1737971930000|2025-01-27 09:58:50|5978.08|5977.38|5978.08|5977.38|5978.21|5977.51|5977.96|5977.26|53
1737971940000|2025-01-27 09:59:00|5977.96|5977.26|5978.71|5978.01|5978.71|5978.01|5977.83|5977.13|118
1737971950000|2025-01-27 09:59:10|5978.46|5977.76|5978.21|5977.51|5978.46|5977.76|5977.96|5977.26|208
1737971960000|2025-01-27 09:59:20|5978.08|5977.38|5977.96|5977.26|5978.21|5977.51|5977.71|5977.01|358
1737971970000|2025-01-27 09:59:30|5977.71|5977.01|5978.21|5977.51|5978.46|5977.76|5977.71|5977.01|97
1737971980000|2025-01-27 09:59:40|5978.08|5977.38|5978.21|5977.51|5978.46|5977.76|5978.08|5977.38|115
1737971990000|2025-01-27 09:59:50|5978.46|5977.76|5978.21|5977.51|5978.46|5977.76|5978.21|5977.51|20
1737972000000|2025-01-27 10:00:00|5978.33|5977.63|5978.71|5978.01|5978.96|5978.26|5978.33|5977.63|89
1737972010000|2025-01-27 10:00:10|5978.46|5977.76|5978.96|5978.26|5978.96|5978.26|5978.46|5977.76|62
1737972020000|2025-01-27 10:00:20|5978.58|5977.88|5977.96|5977.26|5978.71|5978.01|5977.71|5977.01|159
1737972030000|2025-01-27 10:00:30|5978.21|5977.51|5978.21|5977.51|5978.21|5977.51|5977.96|5977.26|63
1737972040000|2025-01-27 10:00:40|5978.08|5977.38|5977.96|5977.26|5978.21|5977.51|5977.96|5977.26|43
1737972050000|2025-01-27 10:00:50|5978.21|5977.51|5977.96|5977.26|5978.21|5977.51|5977.96|5977.26|45
1737972060000|2025-01-27 10:01:00|5978.08|5977.38|5978.33|5977.63|5978.46|5977.76|5977.96|5977.26|66
1737972070000|2025-01-27 10:01:10|5978.21|5977.51|5978.21|5977.51|5978.21|5977.51|5977.96|5977.26|37
1737972080000|2025-01-27 10:01:20|5977.71|5977.01|5977.96|5977.26|5977.96|5977.26|5977.71|5977.01|70
1737972090000|2025-01-27 10:01:30|5977.83|5977.13|5977.96|5977.26|5978.21|5977.51|5977.83|5977.13|68
1737972100000|2025-01-27 10:01:40|5978.46|5977.76|5978.21|5977.51|5978.46|5977.76|5977.96|5977.26|95
1737972110000|2025-01-27 10:01:50|5978.46|5977.76|5978.21|5977.51|5978.46|5977.76|5978.21|5977.51|29
1737972120000|2025-01-27 10:02:00|5977.96|5977.26|5977.71|5977.01|5978.21|5977.51|5977.71|5977.01|135
1737972130000|2025-01-27 10:02:10|5975.46|5974.76|5973.96|5973.26|5975.46|5974.76|5973.71|5973.01|846
1737972140000|2025-01-27 10:02:20|5973.71|5973.01|5973.96|5973.26|5974.96|5974.26|5973.71|5973.01|247
1737972150000|2025-01-27 10:02:30|5973.83|5973.13|5973.46|5972.76|5973.96|5973.26|5973.46|5972.76|226
1737972160000|2025-01-27 10:02:40|5973.71|5973.01|5971.96|5971.26|5973.71|5973.01|5971.96|5971.26|390
1737972170000|2025-01-27 10:02:50|5972.46|5971.76|5971.46|5970.76|5972.71|5972.01|5971.46|5970.76|310
1737972180000|2025-01-27 10:03:00|5971.71|5971.01|5970.46|5969.76|5971.71|5971.01|5970.46|5969.76|238
1737972190000|2025-01-27 10:03:10|5970.71|5970.01|5970.21|5969.51|5970.71|5970.01|5970.21|5969.51|244
1737972200000|2025-01-27 10:03:20|5967.71|5967.01|5969.96|5969.26|5969.96|5969.26|5967.71|5967.01|1480
1737972210000|2025-01-27 10:03:30|5970.46|5969.76|5970.46|5969.76|5970.71|5970.01|5969.96|5969.26|382
1737972220000|2025-01-27 10:03:40|5970.21|5969.51|5969.71|5969.01|5970.46|5969.76|5969.21|5968.51|288
1737972230000|2025-01-27 10:03:50|5969.58|5968.88|5968.46|5967.76|5969.71|5969.01|5968.46|5967.76|254
1737972240000|2025-01-27 10:04:00|5968.21|5967.51|5968.96|5968.26|5969.21|5968.51|5967.96|5967.26|211
1737972250000|2025-01-27 10:04:10|5968.83|5968.13|5967.96|5967.26|5968.83|5968.13|5967.46|5966.76|187
1737972260000|2025-01-27 10:04:20|5967.71|5967.01|5967.46|5966.76|5967.96|5967.26|5967.46|5966.76|132
1737972270000|2025-01-27 10:04:30|5967.71|5967.01|5967.21|5966.51|5967.71|5967.01|5966.71|5966.01|278
1737972280000|2025-01-27 10:04:40|5967.08|5966.38|5966.46|5965.76|5967.46|5966.76|5965.71|5965.01|355
1737972290000|2025-01-27 10:04:50|5966.33|5965.63|5965.71|5965.01|5966.33|5965.63|5964.96|5964.26|327
1737972300000|2025-01-27 10:05:00|5965.96|5965.26|5966.21|5965.51|5967.21|5966.51|5965.96|5965.26|350
1737972310000|2025-01-27 10:05:10|5965.96|5965.26|5967.46|5966.76|5967.46|5966.76|5965.71|5965.01|308
1737972320000|2025-01-27 10:05:20|5967.71|5967.01|5969.21|5968.51|5969.71|5969.01|5967.46|5966.76|225
1737972330000|2025-01-27 10:05:30|5968.96|5968.26|5968.46|5967.76|5968.96|5968.26|5967.96|5967.26|117
1737972340000|2025-01-27 10:05:40|5968.96|5968.26|5968.21|5967.51|5968.96|5968.26|5967.96|5967.26|142
1737972350000|2025-01-27 10:05:50|5968.71|5968.01|5968.96|5968.26|5969.21|5968.51|5968.46|5967.76|131
1737972360000|2025-01-27 10:06:00|5969.21|5968.51|5969.21|5968.51|5969.71|5969.01|5968.96|5968.26|169
1737972370000|2025-01-27 10:06:10|5968.96|5968.26|5968.96|5968.26|5969.46|5968.76|5968.71|5968.01|64
1737972380000|2025-01-27 10:06:20|5969.08|5968.38|5969.21|5968.51|5969.71|5969.01|5969.08|5968.38|92
1737972390000|2025-01-27 10:06:30|5969.46|5968.76|5969.33|5968.63|5969.71|5969.01|5969.21|5968.51|109
1737972400000|2025-01-27 10:06:40|5969.21|5968.51|5969.21|5968.51|5969.96|5969.26|5969.08|5968.38|121
1737972410000|2025-01-27 10:06:50|5968.96|5968.26|5968.46|5967.76|5968.96|5968.26|5968.46|5967.76|185
1737972420000|2025-01-27 10:07:00|5968.71|5968.01|5968.21|5967.51|5968.71|5968.01|5967.96|5967.26|76
1737972430000|2025-01-27 10:07:10|5968.33|5967.63|5968.71|5968.01|5968.71|5968.01|5967.96|5967.26|181
1737972440000|2025-01-27 10:07:20|5968.46|5967.76|5967.96|5967.26|5968.58|5967.88|5967.96|5967.26|137
1737972450000|2025-01-27 10:07:30|5967.46|5966.76|5968.46|5967.76|5968.71|5968.01|5967.46|5966.76|230
1737972460000|2025-01-27 10:07:40|5968.71|5968.01|5969.96|5969.26|5969.96|5969.26|5968.71|5968.01|79
1737972470000|2025-01-27 10:07:50|5970.08|5969.38|5970.21|5969.51|5970.46|5969.76|5969.83|5969.13|204
1737972480000|2025-01-27 10:08:00|5969.83|5969.13|5969.33|5968.63|5970.33|5969.63|5969.21|5968.51|134
1737972490000|2025-01-27 10:08:10|5969.46|5968.76|5969.96|5969.26|5970.46|5969.76|5969.46|5968.76|186
1737972500000|2025-01-27 10:08:20|5969.71|5969.01|5969.83|5969.13|5970.21|5969.51|5968.96|5968.26|183
1737972510000|2025-01-27 10:08:30|5969.46|5968.76|5969.21|5968.51|5969.71|5969.01|5969.08|5968.38|112
1737972520000|2025-01-27 10:08:40|5969.46|5968.76|5969.21|5968.51|5969.46|5968.76|5968.96|5968.26|70
1737972530000|2025-01-27 10:08:50|5969.33|5968.63|5969.71|5969.01|5969.71|5969.01|5969.21|5968.51|106
1737972540000|2025-01-27 10:09:00|5969.46|5968.76|5968.96|5968.26|5969.71|5969.01|5968.96|5968.26|144
1737972550000|2025-01-27 10:09:10|5969.21|5968.51|5969.33|5968.63|5969.46|5968.76|5968.96|5968.26|145
1737972560000|2025-01-27 10:09:20|5968.96|5968.26|5969.46|5968.76|5969.46|5968.76|5968.71|5968.01|92
1737972570000|2025-01-27 10:09:30|5969.33|5968.63|5969.71|5969.01|5969.96|5969.26|5969.33|5968.63|137
1737972580000|2025-01-27 10:09:40|5970.21|5969.51|5970.71|5970.01|5970.71|5970.01|5969.96|5969.26|183
1737972590000|2025-01-27 10:09:50|5971.21|5970.51|5970.71|5970.01|5971.21|5970.51|5970.71|5970.01|188
1737972600000|2025-01-27 10:10:00|5970.46|5969.76|5969.71|5969.01|5970.71|5970.01|5969.71|5969.01|62
1737972610000|2025-01-27 10:10:10|5969.46|5968.76|5970.21|5969.51|5970.21|5969.51|5969.46|5968.76|48
1737972620000|2025-01-27 10:10:20|5969.96|5969.26|5969.46|5968.76|5970.21|5969.51|5969.33|5968.63|54
1737972630000|2025-01-27 10:10:30|5969.71|5969.01|5969.71|5969.01|5969.71|5969.01|5969.46|5968.76|89
1737972640000|2025-01-27 10:10:40|5969.58|5968.88|5969.46|5968.76|5969.58|5968.88|5969.33|5968.63|46
1737972650000|2025-01-27 10:10:50|5969.33|5968.63|5969.46|5968.76|5969.46|5968.76|5969.33|5968.63|60
1737972660000|2025-01-27 10:11:00|5968.71|5968.01|5968.83|5968.13|5969.21|5968.51|5968.46|5967.76|243
1737972670000|2025-01-27 10:11:10|5968.71|5968.01|5968.46|5967.76|5969.46|5968.76|5968.46|5967.76|212
1737972680000|2025-01-27 10:11:20|5968.71|5968.01|5968.21|5967.51|5969.46|5968.76|5967.96|5967.26|273
1737972690000|2025-01-27 10:11:30|5968.08|5967.38|5968.21|5967.51|5968.58|5967.88|5967.96|5967.26|106
1737972700000|2025-01-27 10:11:40|5968.08|5967.38|5968.21|5967.51|5968.71|5968.01|5968.08|5967.38|116
1737972710000|2025-01-27 10:11:50|5968.08|5967.38|5968.46|5967.76|5968.46|5967.76|5967.83|5967.13|126
1737972720000|2025-01-27 10:12:00|5968.58|5967.88|5968.71|5968.01|5968.96|5968.26|5968.46|5967.76|103
1737972730000|2025-01-27 10:12:10|5968.96|5968.26|5968.71|5968.01|5968.96|5968.26|5968.71|5968.01|55
1737972740000|2025-01-27 10:12:20|5968.83|5968.13|5968.46|5967.76|5968.96|5968.26|5968.21|5967.51|63
1737972750000|2025-01-27 10:12:30|5968.58|5967.88|5968.71|5968.01|5968.71|5968.01|5968.46|5967.76|48
1737972760000|2025-01-27 10:12:40|5968.46|5967.76|5968.71|5968.01|5969.21|5968.51|5968.46|5967.76|49
1737972770000|2025-01-27 10:12:50|5968.96|5968.26|5968.33|5967.63|5968.96|5968.26|5968.21|5967.51|133
1737972780000|2025-01-27 10:13:00|5968.21|5967.51|5968.21|5967.51|5968.71|5968.01|5968.21|5967.51|55
1737972790000|2025-01-27 10:13:10|5968.71|5968.01|5967.46|5966.76|5968.71|5968.01|5967.46|5966.76|281
1737972800000|2025-01-27 10:13:20|5967.21|5966.51|5967.21|5966.51|5967.46|5966.76|5967.21|5966.51|113
1737972810000|2025-01-27 10:13:30|5966.96|5966.26|5967.21|5966.51|5967.46|5966.76|5966.71|5966.01|131
1737972820000|2025-01-27 10:13:40|5966.96|5966.26|5967.33|5966.63|5967.46|5966.76|5966.96|5966.26|34
1737972830000|2025-01-27 10:13:50|5967.46|5966.76|5967.21|5966.51|5967.46|5966.76|5966.96|5966.26|103
1737972840000|2025-01-27 10:14:00|5966.83|5966.13|5965.46|5964.76|5966.83|5966.13|5965.46|5964.76|125
1737972850000|2025-01-27 10:14:10|5965.71|5965.01|5965.71|5965.01|5965.96|5965.26|5965.46|5964.76|68
1737972860000|2025-01-27 10:14:20|5965.46|5964.76|5964.83|5964.13|5966.08|5965.38|5964.83|5964.13|149
1737972870000|2025-01-27 10:14:30|5964.71|5964.01|5963.71|5963.01|5964.71|5964.01|5963.71|5963.01|268
1737972880000|2025-01-27 10:14:40|5963.96|5963.26|5964.46|5963.76|5964.46|5963.76|5963.96|5963.26|114
1737972890000|2025-01-27 10:14:50|5963.96|5963.26|5963.96|5963.26|5964.21|5963.51|5963.58|5962.88|156
1737972900000|2025-01-27 10:15:00|5964.58|5963.88|5962.96|5962.26|5964.58|5963.88|5962.46|5961.76|484
1737972910000|2025-01-27 10:15:10|5963.46|5962.76|5963.71|5963.01|5963.71|5963.01|5963.21|5962.51|197
1737972920000|2025-01-27 10:15:20|5963.96|5963.26|5963.46|5962.76|5964.21|5963.51|5963.46|5962.76|274
1737972930000|2025-01-27 10:15:30|5963.71|5963.01|5963.46|5962.76|5963.96|5963.26|5963.21|5962.51|151
1737972940000|2025-01-27 10:15:40|5963.33|5962.63|5963.71|5963.01|5963.96|5963.26|5963.21|5962.51|181
1737972950000|2025-01-27 10:15:50|5963.46|5962.76|5961.46|5960.76|5963.46|5962.76|5961.21|5960.51|296
1737972960000|2025-01-27 10:16:00|5961.21|5960.51|5961.46|5960.76|5962.21|5961.51|5961.21|5960.51|221
1737972970000|2025-01-27 10:16:10|5961.58|5960.88|5961.71|5961.01|5961.71|5961.01|5961.33|5960.63|80
1737972980000|2025-01-27 10:16:20|5960.96|5960.26|5960.71|5960.01|5961.33|5960.63|5960.58|5959.88|348
1737972990000|2025-01-27 10:16:30|5960.58|5959.88|5960.71|5960.01|5961.08|5960.38|5960.46|5959.76|108
1737973000000|2025-01-27 10:16:40|5960.46|5959.76|5960.08|5959.38|5960.71|5960.01|5959.71|5959.01|358
1737973010000|2025-01-27 10:16:50|5960.21|5959.51|5959.46|5958.76|5960.33|5959.63|5959.08|5958.38|181
1737973020000|2025-01-27 10:17:00|5959.71|5959.01|5959.96|5959.26|5960.21|5959.51|5959.46|5958.76|144
1737973030000|2025-01-27 10:17:10|5959.83|5959.13|5959.46|5958.76|5959.83|5959.13|5958.96|5958.26|142
1737973040000|2025-01-27 10:17:20|5959.71|5959.01|5959.21|5958.51|5959.96|5959.26|5958.83|5958.13|155
1737973050000|2025-01-27 10:17:30|5958.96|5958.26|5958.21|5957.51|5959.46|5958.76|5958.21|5957.51|443
1737973060000|2025-01-27 10:17:40|5957.71|5957.01|5958.21|5957.51|5958.71|5958.01|5957.71|5957.01|598
1737973070000|2025-01-27 10:17:50|5958.08|5957.38|5958.71|5958.01|5958.71|5958.01|5957.96|5957.26|525
1737973080000|2025-01-27 10:18:00|5958.58|5957.88|5958.96|5958.26|5959.71|5959.01|5958.58|5957.88|395
1737973090000|2025-01-27 10:18:10|5959.08|5958.38|5959.46|5958.76|5959.46|5958.76|5958.96|5958.26|268
1737973100000|2025-01-27 10:18:20|5959.21|5958.51|5960.46|5959.76|5960.46|5959.76|5959.21|5958.51|186
1737973110000|2025-01-27 10:18:30|5960.71|5960.01|5960.21|5959.51|5960.96|5960.26|5960.21|5959.51|188
1737973120000|2025-01-27 10:18:40|5959.96|5959.26|5959.46|5958.76|5960.21|5959.51|5959.46|5958.76|136
1737973130000|2025-01-27 10:18:50|5959.21|5958.51|5958.96|5958.26|5959.46|5958.76|5958.71|5958.01|195
1737973140000|2025-01-27 10:19:00|5958.71|5958.01|5960.08|5959.38|5960.21|5959.51|5958.71|5958.01|80
1737973150000|2025-01-27 10:19:10|5960.21|5959.51|5960.46|5959.76|5961.21|5960.51|5960.21|5959.51|200
1737973160000|2025-01-27 10:19:20|5960.71|5960.01|5960.21|5959.51|5960.96|5960.26|5960.08|5959.38|97
1737973170000|2025-01-27 10:19:30|5959.96|5959.26|5959.96|5959.26|5959.96|5959.26|5959.71|5959.01|74
1737973180000|2025-01-27 10:19:40|5959.83|5959.13|5959.21|5958.51|5959.96|5959.26|5959.21|5958.51|292
1737973190000|2025-01-27 10:19:50|5958.71|5958.01|5958.46|5957.76|5958.71|5958.01|5958.46|5957.76|178
1737973200000|2025-01-27 10:20:00|5958.71|5958.01|5958.21|5957.51|5958.96|5958.26|5958.21|5957.51|98
1737973210000|2025-01-27 10:20:10|5958.46|5957.76|5958.21|5957.51|5958.71|5958.01|5958.08|5957.38|242
1737973220000|2025-01-27 10:20:20|5958.46|5957.76|5958.71|5958.01|5958.71|5958.01|5958.33|5957.63|184
1737973230000|2025-01-27 10:20:30|5958.96|5958.26|5958.08|5957.38|5958.96|5958.26|5958.08|5957.38|131
1737973240000|2025-01-27 10:20:40|5958.21|5957.51|5958.96|5958.26|5959.08|5958.38|5958.21|5957.51|157
1737973250000|2025-01-27 10:20:50|5959.21|5958.51|5958.96|5958.26|5959.21|5958.51|5958.96|5958.26|107
1737973260000|2025-01-27 10:21:00|5958.71|5958.01|5958.71|5958.01|5959.08|5958.38|5958.21|5957.51|117
1737973270000|2025-01-27 10:21:10|5958.46|5957.76|5958.96|5958.26|5959.46|5958.76|5958.46|5957.76|215
1737973280000|2025-01-27 10:21:20|5958.83|5958.13|5958.71|5958.01|5958.83|5958.13|5957.71|5957.01|268
1737973290000|2025-01-27 10:21:30|5958.58|5957.88|5959.21|5958.51|5959.46|5958.76|5958.46|5957.76|128
1737973300000|2025-01-27 10:21:40|5959.46|5958.76|5960.21|5959.51|5960.46|5959.76|5959.46|5958.76|147
1737973310000|2025-01-27 10:21:50|5959.96|5959.26|5959.96|5959.26|5960.21|5959.51|5959.46|5958.76|110
1737973320000|2025-01-27 10:22:00|5959.71|5959.01|5960.71|5960.01|5960.96|5960.26|5959.71|5959.01|174
1737973330000|2025-01-27 10:22:10|5960.96|5960.26|5961.71|5961.01|5961.96|5961.26|5960.71|5960.01|208
1737973340000|2025-01-27 10:22:20|5961.58|5960.88|5961.71|5961.01|5961.96|5961.26|5961.46|5960.76|151
1737973350000|2025-01-27 10:22:30|5961.58|5960.88|5961.46|5960.76|5962.21|5961.51|5961.46|5960.76|347
1737973360000|2025-01-27 10:22:40|5961.58|5960.88|5961.71|5961.01|5961.71|5961.01|5961.46|5960.76|46
1737973370000|2025-01-27 10:22:50|5961.58|5960.88|5961.83|5961.13|5961.96|5961.26|5961.58|5960.88|136
1737973380000|2025-01-27 10:23:00|5961.96|5961.26|5961.46|5960.76|5961.96|5961.26|5961.46|5960.76|116
1737973390000|2025-01-27 10:23:10|5961.33|5960.63|5960.96|5960.26|5961.33|5960.63|5960.46|5959.76|101
1737973400000|2025-01-27 10:23:20|5961.08|5960.38|5962.21|5961.51|5962.21|5961.51|5960.96|5960.26|118
1737973410000|2025-01-27 10:23:30|5961.96|5961.26|5962.46|5961.76|5963.21|5962.51|5961.96|5961.26|234
1737973420000|2025-01-27 10:23:40|5962.33|5961.63|5962.96|5962.26|5963.21|5962.51|5962.21|5961.51|60
1737973430000|2025-01-27 10:23:50|5963.21|5962.51|5962.71|5962.01|5963.71|5963.01|5962.71|5962.01|335
1737973440000|2025-01-27 10:24:00|5962.83|5962.13|5961.46|5960.76|5962.96|5962.26|5960.96|5960.26|177
1737973450000|2025-01-27 10:24:10|5961.71|5961.01|5960.96|5960.26|5961.71|5961.01|5960.71|5960.01|56
1737973460000|2025-01-27 10:24:20|5960.83|5960.13|5961.46|5960.76|5961.71|5961.01|5960.83|5960.13|43
1737973470000|2025-01-27 10:24:30|5961.71|5961.01|5961.46|5960.76|5961.96|5961.26|5961.46|5960.76|43
1737973480000|2025-01-27 10:24:40|5961.33|5960.63|5960.96|5960.26|5961.83|5961.13|5960.96|5960.26|99
1737973490000|2025-01-27 10:24:50|5960.71|5960.01|5961.21|5960.51|5961.21|5960.51|5960.71|5960.01|72
1737973500000|2025-01-27 10:25:00|5961.33|5960.63|5961.83|5961.13|5962.21|5961.51|5961.33|5960.63|47
1737973510000|2025-01-27 10:25:10|5961.71|5961.01|5961.71|5961.01|5961.96|5961.26|5961.46|5960.76|79
1737973520000|2025-01-27 10:25:20|5961.96|5961.26|5961.96|5961.26|5962.08|5961.38|5961.46|5960.76|113
1737973530000|2025-01-27 10:25:30|5961.83|5961.13|5960.46|5959.76|5961.96|5961.26|5960.46|5959.76|295
1737973540000|2025-01-27 10:25:40|5960.71|5960.01|5960.96|5960.26|5961.21|5960.51|5960.71|5960.01|85
1737973550000|2025-01-27 10:25:50|5961.08|5960.38|5961.08|5960.38|5961.21|5960.51|5960.96|5960.26|67
1737973560000|2025-01-27 10:26:00|5961.21|5960.51|5960.83|5960.13|5961.21|5960.51|5960.46|5959.76|131
1737973570000|2025-01-27 10:26:10|5960.58|5959.88|5959.96|5959.26|5960.58|5959.88|5959.96|5959.26|143
1737973580000|2025-01-27 10:26:20|5960.21|5959.51|5958.96|5958.26|5960.21|5959.51|5958.96|5958.26|178
1737973590000|2025-01-27 10:26:30|5959.08|5958.38|5958.71|5958.01|5959.33|5958.63|5958.21|5957.51|197
1737973600000|2025-01-27 10:26:40|5958.96|5958.26|5959.21|5958.51|5959.21|5958.51|5958.96|5958.26|69
1737973610000|2025-01-27 10:26:50|5959.33|5958.63|5959.33|5958.63|5960.08|5959.38|5959.21|5958.51|124
1737973620000|2025-01-27 10:27:00|5959.21|5958.51|5960.21|5959.51|5960.46|5959.76|5959.21|5958.51|85
1737973630000|2025-01-27 10:27:10|5959.96|5959.26|5959.71|5959.01|5960.08|5959.38|5959.46|5958.76|169
1737973640000|2025-01-27 10:27:20|5959.96|5959.26|5960.21|5959.51|5960.21|5959.51|5959.96|5959.26|66
1737973650000|2025-01-27 10:27:30|5960.46|5959.76|5959.96|5959.26|5960.46|5959.76|5959.71|5959.01|104
1737973660000|2025-01-27 10:27:40|5960.21|5959.51|5960.21|5959.51|5960.21|5959.51|5959.96|5959.26|72
1737973670000|2025-01-27 10:27:50|5960.46|5959.76|5960.46|5959.76|5961.21|5960.51|5960.46|5959.76|74
1737973680000|2025-01-27 10:28:00|5960.71|5960.01|5960.46|5959.76|5960.71|5960.01|5960.33|5959.63|55
1737973690000|2025-01-27 10:28:10|5960.71|5960.01|5959.71|5959.01|5961.08|5960.38|5959.46|5958.76|203
1737973700000|2025-01-27 10:28:20|5959.46|5958.76|5959.71|5959.01|5959.71|5959.01|5959.46|5958.76|217
1737973710000|2025-01-27 10:28:30|5959.46|5958.76|5958.83|5958.13|5959.96|5959.26|5958.71|5958.01|229
1737973720000|2025-01-27 10:28:40|5958.96|5958.26|5958.83|5958.13|5958.96|5958.26|5958.33|5957.63|125
1737973730000|2025-01-27 10:28:50|5958.71|5958.01|5958.71|5958.01|5958.71|5958.01|5958.33|5957.63|62
1737973740000|2025-01-27 10:29:00|5958.58|5957.88|5958.21|5957.51|5958.58|5957.88|5957.96|5957.26|157
1737973750000|2025-01-27 10:29:10|5958.46|5957.76|5958.46|5957.76|5958.71|5958.01|5958.21|5957.51|135
1737973760000|2025-01-27 10:29:20|5958.58|5957.88|5958.46|5957.76|5958.58|5957.88|5958.21|5957.51|191
1737973770000|2025-01-27 10:29:30|5958.58|5957.88|5958.46|5957.76|5958.71|5958.01|5958.21|5957.51|106
1737973780000|2025-01-27 10:29:40|5958.71|5958.01|5958.83|5958.13|5959.46|5958.76|5958.71|5958.01|180
1737973790000|2025-01-27 10:29:50|5958.96|5958.26|5958.46|5957.76|5958.96|5958.26|5957.71|5957.01|592
1737973800000|2025-01-27 10:30:00|5958.33|5957.63|5958.46|5957.76|5958.71|5958.01|5958.33|5957.63|86
1737973810000|2025-01-27 10:30:10|5958.71|5958.01|5959.21|5958.51|5959.46|5958.76|5958.58|5957.88|119
1737973820000|2025-01-27 10:30:20|5958.96|5958.26|5959.08|5958.38|5959.46|5958.76|5958.46|5957.76|153
1737973830000|2025-01-27 10:30:30|5959.21|5958.51|5959.96|5959.26|5959.96|5959.26|5958.96|5958.26|99
1737973840000|2025-01-27 10:30:40|5959.71|5959.01|5959.96|5959.26|5960.21|5959.51|5959.71|5959.01|95
1737973850000|2025-01-27 10:30:50|5960.21|5959.51|5959.96|5959.26|5960.21|5959.51|5959.71|5959.01|38
1737973860000|2025-01-27 10:31:00|5959.71|5959.01|5959.21|5958.51|5959.71|5959.01|5958.96|5958.26|75
1737973870000|2025-01-27 10:31:10|5959.33|5958.63|5959.71|5959.01|5959.83|5959.13|5959.21|5958.51|68
1737973880000|2025-01-27 10:31:20|5959.58|5958.88|5958.96|5958.26|5959.71|5959.01|5958.96|5958.26|56
1737973890000|2025-01-27 10:31:30|5958.83|5958.13|5957.96|5957.26|5958.96|5958.26|5957.96|5957.26|211
1737973900000|2025-01-27 10:31:40|5958.21|5957.51|5957.96|5957.26|5958.21|5957.51|5957.71|5957.01|459
1737973910000|2025-01-27 10:31:50|5957.83|5957.13|5957.83|5957.13|5958.21|5957.51|5957.83|5957.13|82
1737973920000|2025-01-27 10:32:00|5957.96|5957.26|5956.71|5956.01|5957.96|5957.26|5956.46|5955.76|843
1737973930000|2025-01-27 10:32:10|5956.96|5956.26|5956.96|5956.26|5957.21|5956.51|5956.96|5956.26|111
1737973940000|2025-01-27 10:32:20|5957.21|5956.51|5956.96|5956.26|5957.21|5956.51|5956.96|5956.26|65
1737973950000|2025-01-27 10:32:30|5956.71|5956.01|5957.21|5956.51|5957.21|5956.51|5956.46|5955.76|191
1737973960000|2025-01-27 10:32:40|5957.46|5956.76|5956.71|5956.01|5957.46|5956.76|5956.58|5955.88|145
1737973970000|2025-01-27 10:32:50|5956.58|5955.88|5956.71|5956.01|5956.96|5956.26|5956.46|5955.76|165
1737973980000|2025-01-27 10:33:00|5956.58|5955.88|5956.46|5955.76|5956.96|5956.26|5956.46|5955.76|81
1737973990000|2025-01-27 10:33:10|5956.21|5955.51|5956.21|5955.51|5956.21|5955.51|5955.96|5955.26|1963
1737974000000|2025-01-27 10:33:20|5955.96|5955.26|5955.71|5955.01|5956.33|5955.63|5955.71|5955.01|465
1737974010000|2025-01-27 10:33:30|5954.71|5954.01|5953.96|5953.26|5954.71|5954.01|5952.71|5952.01|1497
1737974020000|2025-01-27 10:33:40|5953.21|5952.51|5952.96|5952.26|5953.46|5952.76|5952.58|5951.88|420
1737974030000|2025-01-27 10:33:50|5953.33|5952.63|5953.96|5953.26|5954.21|5953.51|5953.21|5952.51|237
1737974040000|2025-01-27 10:34:00|5954.21|5953.51|5955.96|5955.26|5955.96|5955.26|5954.21|5953.51|273
1737974050000|2025-01-27 10:34:10|5955.83|5955.13|5955.08|5954.38|5955.83|5955.13|5954.96|5954.26|151
1737974060000|2025-01-27 10:34:20|5954.96|5954.26|5953.21|5952.51|5954.96|5954.26|5952.96|5952.26|226
1737974070000|2025-01-27 10:34:30|5953.46|5952.76|5953.71|5953.01|5954.21|5953.51|5953.21|5952.51|187
1737974080000|2025-01-27 10:34:40|5953.21|5952.51|5952.83|5952.13|5953.96|5953.26|5952.71|5952.01|417
1737974090000|2025-01-27 10:34:50|5952.96|5952.26|5952.71|5952.01|5953.21|5952.51|5952.71|5952.01|152
1737974100000|2025-01-27 10:35:00|5952.58|5951.88|5952.71|5952.01|5952.96|5952.26|5951.58|5950.88|1002
1737974110000|2025-01-27 10:35:10|5952.46|5951.76|5953.96|5953.26|5954.21|5953.51|5951.71|5951.01|333
1737974120000|2025-01-27 10:35:20|5954.21|5953.51|5953.46|5952.76|5954.33|5953.63|5952.33|5951.63|657
1737974130000|2025-01-27 10:35:30|5953.33|5952.63|5954.21|5953.51|5954.71|5954.01|5953.33|5952.63|262
1737974140000|2025-01-27 10:35:40|5953.96|5953.26|5954.21|5953.51|5954.21|5953.51|5953.46|5952.76|142
1737974150000|2025-01-27 10:35:50|5953.96|5953.26|5954.71|5954.01|5955.21|5954.51|5953.96|5953.26|228
1737974160000|2025-01-27 10:36:00|5954.46|5953.76|5955.33|5954.63|5955.33|5954.63|5954.46|5953.76|313
1737974170000|2025-01-27 10:36:10|5955.21|5954.51|5954.83|5954.13|5955.21|5954.51|5954.71|5954.01|80
1737974180000|2025-01-27 10:36:20|5954.71|5954.01|5954.71|5954.01|5955.46|5954.76|5954.71|5954.01|139
1737974190000|2025-01-27 10:36:30|5954.96|5954.26|5954.46|5953.76|5954.96|5954.26|5953.96|5953.26|189
1737974200000|2025-01-27 10:36:40|5954.71|5954.01|5954.96|5954.26|5955.71|5955.01|5954.46|5953.76|187
1737974210000|2025-01-27 10:36:50|5954.71|5954.01|5954.71|5954.01|5955.46|5954.76|5954.71|5954.01|210
1737974220000|2025-01-27 10:37:00|5954.96|5954.26|5955.46|5954.76|5955.71|5955.01|5954.83|5954.13|128
1737974230000|2025-01-27 10:37:10|5955.21|5954.51|5955.96|5955.26|5956.08|5955.38|5955.08|5954.38|142
1737974240000|2025-01-27 10:37:20|5955.83|5955.13|5955.21|5954.51|5955.83|5955.13|5954.83|5954.13|87
1737974250000|2025-01-27 10:37:30|5955.46|5954.76|5955.21|5954.51|5955.71|5955.01|5955.21|5954.51|91
1737974260000|2025-01-27 10:37:40|5955.33|5954.63|5955.08|5954.38|5955.33|5954.63|5954.96|5954.26|92
1737974270000|2025-01-27 10:37:50|5955.21|5954.51|5954.96|5954.26|5955.46|5954.76|5954.96|5954.26|92
1737974280000|2025-01-27 10:38:00|5955.71|5955.01|5956.83|5956.13|5956.83|5956.13|5955.46|5954.76|278
1737974290000|2025-01-27 10:38:10|5956.71|5956.01|5956.21|5955.51|5957.21|5956.51|5956.21|5955.51|244
1737974300000|2025-01-27 10:38:20|5955.96|5955.26|5955.21|5954.51|5956.46|5955.76|5954.96|5954.26|143
1737974310000|2025-01-27 10:38:30|5955.08|5954.38|5955.21|5954.51|5955.21|5954.51|5954.96|5954.26|84
1737974320000|2025-01-27 10:38:40|5955.46|5954.76|5954.46|5953.76|5955.71|5955.01|5954.21|5953.51|399
1737974330000|2025-01-27 10:38:50|5954.21|5953.51|5953.96|5953.26|5954.58|5953.88|5953.71|5953.01|171
1737974340000|2025-01-27 10:39:00|5954.08|5953.38|5956.46|5955.76|5956.46|5955.76|5953.71|5953.01|809
1737974350000|2025-01-27 10:39:10|5956.33|5955.63|5956.21|5955.51|5956.46|5955.76|5955.96|5955.26|153
1737974360000|2025-01-27 10:39:20|5955.46|5954.76|5955.46|5954.76|5955.71|5955.01|5955.46|5954.76|222
1737974370000|2025-01-27 10:39:30|5955.08|5954.38|5954.46|5953.76|5955.21|5954.51|5954.46|5953.76|118
1737974380000|2025-01-27 10:39:40|5954.58|5953.88|5954.46|5953.76|5955.21|5954.51|5953.83|5953.13|232
1737974390000|2025-01-27 10:39:50|5954.21|5953.51|5954.96|5954.26|5954.96|5954.26|5954.21|5953.51|222
1737974400000|2025-01-27 10:40:00|5955.21|5954.51|5956.21|5955.51|5956.46|5955.76|5954.96|5954.26|75
1737974410000|2025-01-27 10:40:10|5956.33|5955.63|5954.96|5954.26|5956.33|5955.63|5954.96|5954.26|176
1737974420000|2025-01-27 10:40:20|5954.71|5954.01|5954.46|5953.76|5954.83|5954.13|5954.46|5953.76|147
1737974430000|2025-01-27 10:40:30|5953.96|5953.26|5953.96|5953.26|5953.96|5953.26|5952.71|5952.01|584
1737974440000|2025-01-27 10:40:40|5953.71|5953.01|5954.46|5953.76|5955.08|5954.38|5953.71|5953.01|471
1737974450000|2025-01-27 10:40:50|5954.71|5954.01|5954.71|5954.01|5954.96|5954.26|5954.46|5953.76|147
1737974460000|2025-01-27 10:41:00|5954.21|5953.51|5954.21|5953.51|5954.71|5954.01|5954.21|5953.51|74
1737974470000|2025-01-27 10:41:10|5954.33|5953.63|5952.96|5952.26|5954.33|5953.63|5952.96|5952.26|58
1737974480000|2025-01-27 10:41:20|5953.21|5952.51|5953.46|5952.76|5954.21|5953.51|5952.96|5952.26|348
1737974490000|2025-01-27 10:41:30|5953.21|5952.51|5953.21|5952.51|5953.96|5953.26|5952.46|5951.76|351
1737974500000|2025-01-27 10:41:40|5953.46|5952.76|5953.58|5952.88|5953.96|5953.26|5953.46|5952.76|66
1737974510000|2025-01-27 10:41:50|5953.46|5952.76|5954.21|5953.51|5954.21|5953.51|5953.33|5952.63|48
1737974520000|2025-01-27 10:42:00|5954.08|5953.38|5953.46|5952.76|5954.46|5953.76|5953.46|5952.76|378
1737974530000|2025-01-27 10:42:10|5953.21|5952.51|5953.71|5953.01|5954.21|5953.51|5953.21|5952.51|208
1737974540000|2025-01-27 10:42:20|5953.96|5953.26|5954.08|5953.38|5954.46|5953.76|5953.58|5952.88|115
1737974550000|2025-01-27 10:42:30|5954.21|5953.51|5954.71|5954.01|5954.96|5954.26|5953.96|5953.26|55
1737974560000|2025-01-27 10:42:40|5954.46|5953.76|5954.33|5953.63|5954.71|5954.01|5954.21|5953.51|64
1737974570000|2025-01-27 10:42:50|5954.46|5953.76|5954.96|5954.26|5954.96|5954.26|5954.21|5953.51|79
1737974580000|2025-01-27 10:43:00|5954.71|5954.01|5954.71|5954.01|5954.96|5954.26|5954.46|5953.76|80
1737974590000|2025-01-27 10:43:10|5954.58|5953.88|5952.96|5952.26|5954.58|5953.88|5952.71|5952.01|324
1737974600000|2025-01-27 10:43:20|5953.21|5952.51|5952.21|5951.51|5953.46|5952.76|5952.21|5951.51|316
1737974610000|2025-01-27 10:43:30|5952.46|5951.76|5951.83|5951.13|5952.71|5952.01|5951.83|5951.13|275
1737974620000|2025-01-27 10:43:40|5951.71|5951.01|5951.96|5951.26|5951.96|5951.26|5951.46|5950.76|79
1737974630000|2025-01-27 10:43:50|5952.08|5951.38|5951.71|5951.01|5952.21|5951.51|5951.71|5951.01|146
1737974640000|2025-01-27 10:44:00|5951.46|5950.76|5949.83|5949.13|5951.58|5950.88|5949.71|5949.01|1680
1737974650000|2025-01-27 10:44:10|5949.71|5949.01|5949.96|5949.26|5950.21|5949.51|5948.71|5948.01|399
1737974660000|2025-01-27 10:44:20|5950.08|5949.38|5949.96|5949.26|5950.08|5949.38|5949.46|5948.76|104
1737974670000|2025-01-27 10:44:30|5950.08|5949.38|5949.71|5949.01|5950.33|5949.63|5949.71|5949.01|106
1737974680000|2025-01-27 10:44:40|5949.96|5949.26|5949.83|5949.13|5950.21|5949.51|5949.46|5948.76|202
1737974690000|2025-01-27 10:44:50|5949.71|5949.01|5949.46|5948.76|5949.71|5949.01|5949.21|5948.51|184
1737974700000|2025-01-27 10:45:00|5949.21|5948.51|5949.71|5949.01|5950.46|5949.76|5949.21|5948.51|224
1737974710000|2025-01-27 10:45:10|5949.58|5948.88|5948.71|5948.01|5949.71|5949.01|5948.71|5948.01|174
1737974720000|2025-01-27 10:45:20|5948.46|5947.76|5948.46|5947.76|5948.71|5948.01|5948.46|5947.76|162
1737974730000|2025-01-27 10:45:30|5948.71|5948.01|5948.96|5948.26|5949.21|5948.51|5948.46|5947.76|226
1737974740000|2025-01-27 10:45:40|5948.71|5948.01|5948.58|5947.88|5948.71|5948.01|5948.21|5947.51|257
1737974750000|2025-01-27 10:45:50|5948.46|5947.76|5949.46|5948.76|5949.46|5948.76|5948.21|5947.51|243
1737974760000|2025-01-27 10:46:00|5949.58|5948.88|5950.21|5949.51|5950.71|5950.01|5949.21|5948.51|312
1737974770000|2025-01-27 10:46:10|5949.71|5949.01|5949.96|5949.26|5950.46|5949.76|5949.71|5949.01|131
1737974780000|2025-01-27 10:46:20|5950.71|5950.01|5949.46|5948.76|5950.71|5950.01|5949.46|5948.76|472
1737974790000|2025-01-27 10:46:30|5949.71|5949.01|5949.71|5949.01|5950.21|5949.51|5949.46|5948.76|125
1737974800000|2025-01-27 10:46:40|5949.83|5949.13|5948.96|5948.26|5949.83|5949.13|5948.96|5948.26|189
1737974810000|2025-01-27 10:46:50|5948.71|5948.01|5947.21|5946.51|5948.71|5948.01|5946.46|5945.76|1443
1737974820000|2025-01-27 10:47:00|5947.33|5946.63|5948.21|5947.51|5948.33|5947.63|5946.46|5945.76|231
1737974830000|2025-01-27 10:47:10|5947.96|5947.26|5948.21|5947.51|5949.46|5948.76|5947.96|5947.26|243
1737974840000|2025-01-27 10:47:20|5947.96|5947.26|5947.46|5946.76|5948.71|5948.01|5947.46|5946.76|120
1737974850000|2025-01-27 10:47:30|5947.21|5946.51|5947.58|5946.88|5947.71|5947.01|5946.71|5946.01|279
1737974860000|2025-01-27 10:47:40|5947.71|5947.01|5947.46|5946.76|5947.83|5947.13|5947.21|5946.51|43
1737974870000|2025-01-27 10:47:50|5947.21|5946.51|5947.46|5946.76|5947.71|5947.01|5947.21|5946.51|169
1737974880000|2025-01-27 10:48:00|5947.21|5946.51|5946.96|5946.26|5947.46|5946.76|5946.96|5946.26|124
1737974890000|2025-01-27 10:48:10|5947.08|5946.38|5946.58|5945.88|5947.21|5946.51|5946.46|5945.76|73
1737974900000|2025-01-27 10:48:20|5946.46|5945.76|5945.46|5944.76|5946.71|5946.01|5944.46|5943.76|419
1737974910000|2025-01-27 10:48:30|5945.58|5944.88|5945.21|5944.51|5945.71|5945.01|5945.08|5944.38|131
1737974920000|2025-01-27 10:48:40|5945.08|5944.38|5944.71|5944.01|5945.21|5944.51|5944.71|5944.01|99
1737974930000|2025-01-27 10:48:50|5944.58|5943.88|5944.96|5944.26|5944.96|5944.26|5944.46|5943.76|89
1737974940000|2025-01-27 10:49:00|5945.08|5944.38|5944.21|5943.51|5945.58|5944.88|5944.21|5943.51|160
1737974950000|2025-01-27 10:49:10|5944.46|5943.76|5943.71|5943.01|5944.58|5943.88|5943.46|5942.76|387
1737974960000|2025-01-27 10:49:20|5943.58|5942.88|5943.21|5942.51|5943.58|5942.88|5943.21|5942.51|174
1737974970000|2025-01-27 10:49:30|5942.96|5942.26|5942.21|5941.51|5943.21|5942.51|5941.71|5941.01|317
1737974980000|2025-01-27 10:49:40|5942.33|5941.63|5943.21|5942.51|5943.46|5942.76|5942.33|5941.63|276
1737974990000|2025-01-27 10:49:50|5943.08|5942.38|5943.46|5942.76|5943.46|5942.76|5942.96|5942.26|115
1737975000000|2025-01-27 10:50:00|5943.33|5942.63|5943.71|5943.01|5944.83|5944.13|5943.33|5942.63|306
1737975010000|2025-01-27 10:50:10|5943.83|5943.13|5943.21|5942.51|5944.71|5944.01|5943.21|5942.51|195
1737975020000|2025-01-27 10:50:20|5943.46|5942.76|5943.33|5942.63|5943.96|5943.26|5943.21|5942.51|163
1737975030000|2025-01-27 10:50:30|5943.46|5942.76|5943.83|5943.13|5944.21|5943.51|5943.21|5942.51|478
1737975040000|2025-01-27 10:50:40|5943.71|5943.01|5941.96|5941.26|5943.71|5943.01|5941.96|5941.26|214
1737975050000|2025-01-27 10:50:50|5941.71|5941.01|5940.46|5939.76|5941.96|5941.26|5940.46|5939.76|349
1737975060000|2025-01-27 10:51:00|5939.83|5939.13|5939.71|5939.01|5940.71|5940.01|5939.71|5939.01|1161
1737975070000|2025-01-27 10:51:10|5938.46|5937.76|5938.71|5938.01|5940.21|5939.51|5937.96|5937.26|786
1737975080000|2025-01-27 10:51:20|5938.33|5937.63|5936.46|5935.76|5938.33|5937.63|5936.33|5935.63|346
1737975090000|2025-01-27 10:51:30|5936.21|5935.51|5931.21|5930.51|5936.21|5935.51|5930.96|5930.26|1321
1737975100000|2025-01-27 10:51:40|5930.71|5930.01|5933.21|5932.51|5934.08|5933.38|5930.46|5929.76|1088
1737975110000|2025-01-27 10:51:50|5932.83|5932.13|5932.33|5931.63|5934.08|5933.38|5931.58|5930.88|444
1737975120000|2025-01-27 10:52:00|5932.83|5932.13|5930.21|5929.51|5932.96|5932.26|5929.21|5928.51|801
1737975130000|2025-01-27 10:52:10|5930.46|5929.76|5928.96|5928.26|5931.08|5930.38|5928.46|5927.76|452
1737975140000|2025-01-27 10:52:20|5928.46|5927.76|5923.71|5923.01|5928.46|5927.76|5923.21|5922.51|665
1737975150000|2025-01-27 10:52:30|5923.58|5922.88|5924.46|5923.76|5925.96|5925.26|5923.46|5922.76|732
1737975160000|2025-01-27 10:52:40|5923.96|5923.26|5920.08|5919.38|5924.21|5923.51|5920.08|5919.38|833
1737975170000|2025-01-27 10:52:50|5919.96|5919.26|5919.58|5918.88|5920.21|5919.51|5915.96|5915.26|1272
1737975180000|2025-01-27 10:53:00|5919.21|5918.51|5922.33|5921.63|5922.96|5922.26|5918.83|5918.13|836
1737975190000|2025-01-27 10:53:10|5922.58|5921.88|5924.71|5924.01|5925.21|5924.51|5922.58|5921.88|534
1737975200000|2025-01-27 10:53:20|5924.46|5923.76|5925.71|5925.01|5925.71|5925.01|5922.83|5922.13|564
1737975210000|2025-01-27 10:53:30|5925.46|5924.76|5925.71|5925.01|5926.71|5926.01|5924.46|5923.76|393
1737975220000|2025-01-27 10:53:40|5925.58|5924.88|5928.46|5927.76|5928.71|5928.01|5925.46|5924.76|535
1737975230000|2025-01-27 10:53:50|5928.21|5927.51|5930.46|5929.76|5930.71|5930.01|5927.46|5926.76|545
1737975240000|2025-01-27 10:54:00|5930.21|5929.51|5933.83|5933.13|5934.08|5933.38|5929.96|5929.26|689
1737975250000|2025-01-27 10:54:10|5933.46|5932.76|5937.46|5936.76|5937.46|5936.76|5933.46|5932.76|524
1737975260000|2025-01-27 10:54:20|5937.21|5936.51|5935.46|5934.76|5937.58|5936.88|5935.08|5934.38|486
1737975270000|2025-01-27 10:54:30|5934.96|5934.26|5934.71|5934.01|5934.96|5934.26|5932.33|5931.63|728
1737975280000|2025-01-27 10:54:40|5934.46|5933.76|5937.83|5937.13|5938.33|5937.63|5934.21|5933.51|533
1737975290000|2025-01-27 10:54:50|5938.08|5937.38|5938.21|5937.51|5938.21|5937.51|5936.71|5936.01|249
1737975300000|2025-01-27 10:55:00|5937.96|5937.26|5939.71|5939.01|5940.21|5939.51|5936.96|5936.26|302
1737975310000|2025-01-27 10:55:10|5939.08|5938.38|5938.46|5937.76|5939.08|5938.38|5937.71|5937.01|360
1737975320000|2025-01-27 10:55:20|5939.08|5938.38|5943.58|5942.88|5943.71|5943.01|5938.96|5938.26|458
1737975330000|2025-01-27 10:55:30|5943.83|5943.13|5944.96|5944.26|5945.83|5945.13|5943.71|5943.01|540
1737975340000|2025-01-27 10:55:40|5945.21|5944.51|5943.21|5942.51|5945.71|5945.01|5942.83|5942.13|507
1737975350000|2025-01-27 10:55:50|5943.46|5942.76|5942.71|5942.01|5943.46|5942.76|5941.21|5940.51|531
1737975360000|2025-01-27 10:56:00|5942.96|5942.26|5940.71|5940.01|5943.21|5942.51|5939.46|5938.76|512
1737975370000|2025-01-27 10:56:10|5940.33|5939.63|5939.46|5938.76|5940.58|5939.88|5939.21|5938.51|177
1737975380000|2025-01-27 10:56:20|5939.21|5938.51|5939.96|5939.26|5940.71|5940.01|5938.83|5938.13|338
1737975390000|2025-01-27 10:56:30|5940.21|5939.51|5940.21|5939.51|5940.96|5940.26|5939.58|5938.88|241
1737975400000|2025-01-27 10:56:40|5940.96|5940.26|5939.58|5938.88|5940.96|5940.26|5938.58|5937.88|313
1737975410000|2025-01-27 10:56:50|5939.46|5938.76|5940.08|5939.38|5940.21|5939.51|5939.33|5938.63|183
1737975420000|2025-01-27 10:57:00|5939.96|5939.26|5941.21|5940.51|5941.46|5940.76|5938.96|5938.26|356
1737975430000|2025-01-27 10:57:10|5941.33|5940.63|5939.96|5939.26|5941.58|5940.88|5939.71|5939.01|248
1737975440000|2025-01-27 10:57:20|5940.08|5939.38|5939.71|5939.01|5940.83|5940.13|5939.33|5938.63|221
1737975450000|2025-01-27 10:57:30|5939.46|5938.76|5941.96|5941.26|5942.21|5941.51|5938.96|5938.26|216
1737975460000|2025-01-27 10:57:40|5942.08|5941.38|5944.96|5944.26|5945.08|5944.38|5941.71|5941.01|449
1737975470000|2025-01-27 10:57:50|5945.21|5944.51|5943.46|5942.76|5945.71|5945.01|5943.46|5942.76|283
1737975480000|2025-01-27 10:58:00|5943.58|5942.88|5944.71|5944.01|5944.71|5944.01|5941.33|5940.63|363
1737975490000|2025-01-27 10:58:10|5944.83|5944.13|5944.08|5943.38|5944.96|5944.26|5942.33|5941.63|274
1737975500000|2025-01-27 10:58:20|5943.96|5943.26|5945.21|5944.51|5945.21|5944.51|5943.71|5943.01|163
1737975510000|2025-01-27 10:58:30|5945.58|5944.88|5944.83|5944.13|5946.08|5945.38|5944.33|5943.63|208
1737975520000|2025-01-27 10:58:40|5944.71|5944.01|5944.08|5943.38|5945.83|5945.13|5943.33|5942.63|460
1737975530000|2025-01-27 10:58:50|5944.46|5943.76|5945.08|5944.38|5945.46|5944.76|5944.21|5943.51|171
1737975540000|2025-01-27 10:59:00|5944.21|5943.51|5944.83|5944.13|5944.96|5944.26|5944.21|5943.51|139
1737975550000|2025-01-27 10:59:10|5944.96|5944.26|5942.21|5941.51|5944.96|5944.26|5941.46|5940.76|503
1737975560000|2025-01-27 10:59:20|5942.58|5941.88|5942.83|5942.13|5943.46|5942.76|5941.08|5940.38|170
1737975570000|2025-01-27 10:59:30|5943.08|5942.38|5941.71|5941.01|5943.08|5942.38|5941.08|5940.38|147
1737975580000|2025-01-27 10:59:40|5941.58|5940.88|5940.71|5940.01|5943.21|5942.51|5940.71|5940.01|238
1737975590000|2025-01-27 10:59:50|5940.58|5939.88|5941.08|5940.38|5942.08|5941.38|5940.58|5939.88|264
1737975600000|2025-01-27 11:00:00|5940.96|5940.26|5940.21|5939.51|5940.96|5940.26|5939.46|5938.76|276
1737975610000|2025-01-27 11:00:10|5940.46|5939.76|5940.33|5939.63|5940.46|5939.76|5939.21|5938.51|156
1737975620000|2025-01-27 11:00:20|5939.08|5938.38|5940.83|5940.13|5941.96|5941.26|5938.83|5938.13|423
1737975630000|2025-01-27 11:00:30|5940.71|5940.01|5941.33|5940.63|5941.46|5940.76|5940.21|5939.51|141
1737975640000|2025-01-27 11:00:40|5941.21|5940.51|5942.46|5941.76|5943.33|5942.63|5940.58|5939.88|278
1737975650000|2025-01-27 11:00:50|5942.58|5941.88|5943.21|5942.51|5943.21|5942.51|5941.46|5940.76|173
1737975660000|2025-01-27 11:01:00|5942.96|5942.26|5942.21|5941.51|5943.33|5942.63|5941.96|5941.26|182
1737975670000|2025-01-27 11:01:10|5942.33|5941.63|5943.71|5943.01|5943.96|5943.26|5942.33|5941.63|263
1737975680000|2025-01-27 11:01:20|5943.96|5943.26|5942.21|5941.51|5944.21|5943.51|5941.83|5941.13|179
1737975690000|2025-01-27 11:01:30|5942.46|5941.76|5941.08|5940.38|5942.83|5942.13|5940.08|5939.38|273
1737975700000|2025-01-27 11:01:40|5940.71|5940.01|5940.08|5939.38|5941.46|5940.76|5940.08|5939.38|132
1737975710000|2025-01-27 11:01:50|5939.71|5939.01|5939.96|5939.26|5941.46|5940.76|5939.33|5938.63|266
1737975720000|2025-01-27 11:02:00|5939.71|5939.01|5940.08|5939.38|5941.08|5940.38|5939.33|5938.63|200
1737975730000|2025-01-27 11:02:10|5939.96|5939.26|5940.58|5939.88|5941.58|5940.88|5939.71|5939.01|151
1737975740000|2025-01-27 11:02:20|5940.46|5939.76|5940.83|5940.13|5940.83|5940.13|5940.46|5939.76|103
1737975750000|2025-01-27 11:02:30|5941.08|5940.38|5943.96|5943.26|5944.08|5943.38|5941.08|5940.38|140
1737975760000|2025-01-27 11:02:40|5943.58|5942.88|5944.58|5943.88|5945.33|5944.63|5942.83|5942.13|255
1737975770000|2025-01-27 11:02:50|5943.96|5943.26|5944.21|5943.51|5945.21|5944.51|5943.46|5942.76|287
1737975780000|2025-01-27 11:03:00|5944.33|5943.63|5947.21|5946.51|5947.21|5946.51|5944.33|5943.63|297
1737975790000|2025-01-27 11:03:10|5947.33|5946.63|5946.83|5946.13|5948.71|5948.01|5946.71|5946.01|383
1737975800000|2025-01-27 11:03:20|5947.58|5946.88|5946.83|5946.13|5947.71|5947.01|5946.58|5945.88|367
1737975810000|2025-01-27 11:03:30|5946.71|5946.01|5947.08|5946.38|5947.21|5946.51|5945.71|5945.01|424
1737975820000|2025-01-27 11:03:40|5947.21|5946.51|5946.71|5946.01|5947.21|5946.51|5945.83|5945.13|204
1737975830000|2025-01-27 11:03:50|5946.96|5946.26|5945.83|5945.13|5947.21|5946.51|5945.58|5944.88|180
1737975840000|2025-01-27 11:04:00|5945.71|5945.01|5945.83|5945.13|5945.96|5945.26|5945.21|5944.51|204
1737975850000|2025-01-27 11:04:10|5945.71|5945.01|5945.21|5944.51|5946.33|5945.63|5944.71|5944.01|247
1737975860000|2025-01-27 11:04:20|5945.71|5945.01|5946.08|5945.38|5946.21|5945.51|5945.21|5944.51|160
1737975870000|2025-01-27 11:04:30|5946.21|5945.51|5944.08|5943.38|5946.58|5945.88|5943.71|5943.01|361
1737975880000|2025-01-27 11:04:40|5944.21|5943.51|5945.21|5944.51|5945.46|5944.76|5944.08|5943.38|125
1737975890000|2025-01-27 11:04:50|5945.08|5944.38|5944.46|5943.76|5946.46|5945.76|5942.83|5942.13|427
1737975900000|2025-01-27 11:05:00|5944.58|5943.88|5944.46|5943.76|5945.08|5944.38|5944.46|5943.76|147
1737975910000|2025-01-27 11:05:10|5943.83|5943.13|5945.33|5944.63|5945.33|5944.63|5943.71|5943.01|189
1737975920000|2025-01-27 11:05:20|5945.21|5944.51|5944.96|5944.26|5946.21|5945.51|5944.71|5944.01|135
1737975930000|2025-01-27 11:05:30|5945.21|5944.51|5944.46|5943.76|5945.33|5944.63|5944.46|5943.76|140
1737975940000|2025-01-27 11:05:40|5944.58|5943.88|5943.96|5943.26|5944.58|5943.88|5943.96|5943.26|164
1737975950000|2025-01-27 11:05:50|5944.08|5943.38|5943.96|5943.26|5944.71|5944.01|5943.21|5942.51|120
1737975960000|2025-01-27 11:06:00|5944.08|5943.38|5943.83|5943.13|5944.08|5943.38|5942.96|5942.26|190
1737975970000|2025-01-27 11:06:10|5943.96|5943.26|5945.83|5945.13|5946.08|5945.38|5943.46|5942.76|185
1737975980000|2025-01-27 11:06:20|5945.96|5945.26|5948.21|5947.51|5948.21|5947.51|5945.21|5944.51|273
1737975990000|2025-01-27 11:06:30|5948.33|5947.63|5946.71|5946.01|5948.71|5948.01|5946.58|5945.88|253
1737976000000|2025-01-27 11:06:40|5946.83|5946.13|5947.33|5946.63|5947.46|5946.76|5946.71|5946.01|119
1737976010000|2025-01-27 11:06:50|5947.08|5946.38|5946.21|5945.51|5947.46|5946.76|5946.21|5945.51|86
1737976020000|2025-01-27 11:07:00|5946.33|5945.63|5947.33|5946.63|5947.83|5947.13|5946.33|5945.63|210
1737976030000|2025-01-27 11:07:10|5947.21|5946.51|5948.96|5948.26|5948.96|5948.26|5947.21|5946.51|211
1737976040000|2025-01-27 11:07:20|5949.08|5948.38|5949.33|5948.63|5949.58|5948.88|5948.71|5948.01|198
1737976050000|2025-01-27 11:07:30|5949.21|5948.51|5949.46|5948.76|5950.46|5949.76|5949.08|5948.38|256
1737976060000|2025-01-27 11:07:40|5949.33|5948.63|5951.71|5951.01|5952.21|5951.51|5949.33|5948.63|234
1737976070000|2025-01-27 11:07:50|5951.96|5951.26|5951.83|5951.13|5951.96|5951.26|5950.71|5950.01|229
1737976080000|2025-01-27 11:08:00|5951.33|5950.63|5954.08|5953.38|5954.21|5953.51|5951.33|5950.63|421
1737976090000|2025-01-27 11:08:10|5954.21|5953.51|5953.33|5952.63|5954.46|5953.76|5953.21|5952.51|176
1737976100000|2025-01-27 11:08:20|5953.08|5952.38|5954.46|5953.76|5954.71|5954.01|5952.83|5952.13|218
1737976110000|2025-01-27 11:08:30|5954.71|5954.01|5954.71|5954.01|5955.46|5954.76|5953.96|5953.26|342
1737976120000|2025-01-27 11:08:40|5954.46|5953.76|5953.96|5953.26|5955.58|5954.88|5953.96|5953.26|206
1737976130000|2025-01-27 11:08:50|5953.58|5952.88|5953.96|5953.26|5954.21|5953.51|5953.46|5952.76|182
1737976140000|2025-01-27 11:09:00|5954.21|5953.51|5954.58|5953.88|5954.96|5954.26|5952.71|5952.01|376
1737976150000|2025-01-27 11:09:10|5954.71|5954.01|5954.33|5953.63|5955.08|5954.38|5953.58|5952.88|239
1737976160000|2025-01-27 11:09:20|5954.21|5953.51|5952.58|5951.88|5954.21|5953.51|5952.21|5951.51|388
1737976170000|2025-01-27 11:09:30|5952.71|5952.01|5953.46|5952.76|5953.83|5953.13|5952.46|5951.76|113
1737976180000|2025-01-27 11:09:40|5953.21|5952.51|5953.96|5953.26|5955.08|5954.38|5953.21|5952.51|130
1737976190000|2025-01-27 11:09:50|5953.83|5953.13|5952.21|5951.51|5953.96|5953.26|5952.21|5951.51|303
1737976200000|2025-01-27 11:10:00|5951.96|5951.26|5951.08|5950.38|5952.33|5951.63|5951.08|5950.38|231
1737976210000|2025-01-27 11:10:10|5950.96|5950.26|5949.83|5949.13|5951.46|5950.76|5949.71|5949.01|278
1737976220000|2025-01-27 11:10:20|5950.21|5949.51|5949.96|5949.26|5951.46|5950.76|5949.46|5948.76|441
1737976230000|2025-01-27 11:10:30|5949.71|5949.01|5949.33|5948.63|5949.71|5949.01|5948.46|5947.76|202
1737976240000|2025-01-27 11:10:40|5949.46|5948.76|5947.83|5947.13|5949.46|5948.76|5947.83|5947.13|252
1737976250000|2025-01-27 11:10:50|5947.71|5947.01|5947.96|5947.26|5947.96|5947.26|5946.83|5946.13|240
1737976260000|2025-01-27 11:11:00|5947.21|5946.51|5947.96|5947.26|5948.46|5947.76|5946.21|5945.51|361
1737976270000|2025-01-27 11:11:10|5948.08|5947.38|5949.08|5948.38|5949.21|5948.51|5946.71|5946.01|188
1737976280000|2025-01-27 11:11:20|5948.83|5948.13|5950.46|5949.76|5950.46|5949.76|5947.08|5946.38|248
1737976290000|2025-01-27 11:11:30|5950.71|5950.01|5952.46|5951.76|5952.46|5951.76|5950.46|5949.76|152
1737976300000|2025-01-27 11:11:40|5952.33|5951.63|5952.96|5952.26|5953.21|5952.51|5952.08|5951.38|146
1737976310000|2025-01-27 11:11:50|5952.58|5951.88|5952.71|5952.01|5953.58|5952.88|5951.96|5951.26|164
1737976320000|2025-01-27 11:12:00|5952.46|5951.76|5953.33|5952.63|5953.46|5952.76|5951.71|5951.01|196
1737976330000|2025-01-27 11:12:10|5953.21|5952.51|5954.08|5953.38|5954.08|5953.38|5952.71|5952.01|423
1737976340000|2025-01-27 11:12:20|5953.71|5953.01|5952.21|5951.51|5953.71|5953.01|5952.21|5951.51|123
1737976350000|2025-01-27 11:12:30|5952.46|5951.76|5952.71|5952.01|5952.71|5952.01|5951.71|5951.01|73
1737976360000|2025-01-27 11:12:40|5952.58|5951.88|5953.21|5952.51|5953.21|5952.51|5952.46|5951.76|82
1737976370000|2025-01-27 11:12:50|5953.33|5952.63|5953.46|5952.76|5953.96|5953.26|5952.96|5952.26|138
1737976380000|2025-01-27 11:13:00|5953.71|5953.01|5953.71|5953.01|5953.96|5953.26|5953.08|5952.38|168
1737976390000|2025-01-27 11:13:10|5954.21|5953.51|5954.46|5953.76|5954.46|5953.76|5953.71|5953.01|137
1737976400000|2025-01-27 11:13:20|5954.21|5953.51|5953.33|5952.63|5954.58|5953.88|5953.33|5952.63|101
1737976410000|2025-01-27 11:13:30|5953.46|5952.76|5953.46|5952.76|5953.58|5952.88|5952.71|5952.01|79
1737976420000|2025-01-27 11:13:40|5953.71|5953.01|5953.71|5953.01|5954.96|5954.26|5953.71|5953.01|177
1737976430000|2025-01-27 11:13:50|5953.58|5952.88|5954.83|5954.13|5954.83|5954.13|5953.21|5952.51|241
1737976440000|2025-01-27 11:14:00|5954.71|5954.01|5952.71|5952.01|5954.71|5954.01|5952.71|5952.01|154
1737976450000|2025-01-27 11:14:10|5952.83|5952.13|5952.71|5952.01|5952.96|5952.26|5951.83|5951.13|137
1737976460000|2025-01-27 11:14:20|5952.46|5951.76|5952.96|5952.26|5953.71|5953.01|5952.21|5951.51|123
1737976470000|2025-01-27 11:14:30|5953.21|5952.51|5953.46|5952.76|5953.46|5952.76|5952.71|5952.01|109
1737976480000|2025-01-27 11:14:40|5953.21|5952.51|5956.08|5955.38|5956.08|5955.38|5953.21|5952.51|396
1737976490000|2025-01-27 11:14:50|5955.96|5955.26|5955.46|5954.76|5956.21|5955.51|5954.96|5954.26|132
1737976500000|2025-01-27 11:15:00|5955.58|5954.88|5953.21|5952.51|5955.96|5955.26|5953.21|5952.51|250
1737976510000|2025-01-27 11:15:10|5953.33|5952.63|5953.21|5952.51|5954.21|5953.51|5952.71|5952.01|172
1737976520000|2025-01-27 11:15:20|5953.58|5952.88|5954.96|5954.26|5955.08|5954.38|5953.46|5952.76|110
1737976530000|2025-01-27 11:15:30|5955.21|5954.51|5954.71|5954.01|5955.46|5954.76|5953.08|5952.38|306
1737976540000|2025-01-27 11:15:40|5954.46|5953.76|5954.33|5953.63|5954.71|5954.01|5954.08|5953.38|95
1737976550000|2025-01-27 11:15:50|5954.21|5953.51|5954.58|5953.88|5954.83|5954.13|5954.21|5953.51|51
1737976560000|2025-01-27 11:16:00|5954.71|5954.01|5954.96|5954.26|5955.58|5954.88|5954.46|5953.76|422
1737976570000|2025-01-27 11:16:10|5954.83|5954.13|5954.08|5953.38|5954.83|5954.13|5953.96|5953.26|64
1737976580000|2025-01-27 11:16:20|5953.96|5953.26|5955.46|5954.76|5955.58|5954.88|5953.83|5953.13|99
1737976590000|2025-01-27 11:16:30|5955.58|5954.88|5957.46|5956.76|5957.46|5956.76|5955.21|5954.51|238
1737976600000|2025-01-27 11:16:40|5957.83|5957.13|5957.21|5956.51|5957.83|5957.13|5956.71|5956.01|309
1737976610000|2025-01-27 11:16:50|5957.08|5956.38|5957.46|5956.76|5957.46|5956.76|5956.71|5956.01|167
1737976620000|2025-01-27 11:17:00|5957.71|5957.01|5958.08|5957.38|5958.21|5957.51|5957.71|5957.01|254
1737976630000|2025-01-27 11:17:10|5958.21|5957.51|5958.71|5958.01|5959.08|5958.38|5957.21|5956.51|442
1737976640000|2025-01-27 11:17:20|5958.96|5958.26|5958.96|5958.26|5959.08|5958.38|5957.96|5957.26|201
1737976650000|2025-01-27 11:17:30|5958.83|5958.13|5957.21|5956.51|5958.83|5958.13|5957.21|5956.51|230
1737976660000|2025-01-27 11:17:40|5956.96|5956.26|5958.21|5957.51|5958.58|5957.88|5956.33|5955.63|328
1737976670000|2025-01-27 11:17:50|5957.96|5957.26|5958.46|5957.76|5958.46|5957.76|5957.21|5956.51|237
1737976680000|2025-01-27 11:18:00|5958.21|5957.51|5958.71|5958.01|5958.71|5958.01|5957.83|5957.13|309
1737976690000|2025-01-27 11:18:10|5958.33|5957.63|5958.08|5957.38|5958.46|5957.76|5957.71|5957.01|161
1737976700000|2025-01-27 11:18:20|5958.21|5957.51|5958.21|5957.51|5958.33|5957.63|5957.83|5957.13|143
1737976710000|2025-01-27 11:18:30|5958.08|5957.38|5957.46|5956.76|5958.71|5958.01|5956.96|5956.26|319
1737976720000|2025-01-27 11:18:40|5957.58|5956.88|5957.46|5956.76|5957.71|5957.01|5956.46|5955.76|243
1737976730000|2025-01-27 11:18:50|5956.96|5956.26|5955.58|5954.88|5957.21|5956.51|5955.08|5954.38|236
1737976740000|2025-01-27 11:19:00|5955.46|5954.76|5953.21|5952.51|5955.46|5954.76|5952.46|5951.76|496
1737976750000|2025-01-27 11:19:10|5953.08|5952.38|5949.71|5949.01|5953.33|5952.63|5949.58|5948.88|1206
1737976760000|2025-01-27 11:19:20|5949.46|5948.76|5951.96|5951.26|5952.33|5951.63|5949.21|5948.51|248
1737976770000|2025-01-27 11:19:30|5952.08|5951.38|5951.21|5950.51|5952.96|5952.26|5950.96|5950.26|153
1737976780000|2025-01-27 11:19:40|5950.71|5950.01|5949.33|5948.63|5951.21|5950.51|5948.33|5947.63|728
1737976790000|2025-01-27 11:19:50|5949.46|5948.76|5951.21|5950.51|5951.46|5950.76|5949.46|5948.76|116
1737976800000|2025-01-27 11:20:00|5951.08|5950.38|5950.71|5950.01|5951.08|5950.38|5949.71|5949.01|173
1737976810000|2025-01-27 11:20:10|5951.21|5950.51|5952.96|5952.26|5952.96|5952.26|5950.21|5949.51|258
1737976820000|2025-01-27 11:20:20|5952.71|5952.01|5954.21|5953.51|5954.33|5953.63|5952.71|5952.01|330
1737976830000|2025-01-27 11:20:30|5954.33|5953.63|5953.96|5953.26|5954.33|5953.63|5953.58|5952.88|297
1737976840000|2025-01-27 11:20:40|5954.08|5953.38|5953.58|5952.88|5954.08|5953.38|5952.71|5952.01|144
1737976850000|2025-01-27 11:20:50|5953.71|5953.01|5953.71|5953.01|5954.46|5953.76|5953.46|5952.76|107
1737976860000|2025-01-27 11:21:00|5953.58|5952.88|5953.58|5952.88|5953.71|5953.01|5952.46|5951.76|159
1737976870000|2025-01-27 11:21:10|5953.46|5952.76|5953.08|5952.38|5953.46|5952.76|5952.96|5952.26|66
1737976880000|2025-01-27 11:21:20|5952.33|5951.63|5952.96|5952.26|5953.46|5952.76|5952.33|5951.63|269
1737976890000|2025-01-27 11:21:30|5953.08|5952.38|5953.83|5953.13|5954.08|5953.38|5952.71|5952.01|63
1737976900000|2025-01-27 11:21:40|5954.08|5953.38|5953.71|5953.01|5954.21|5953.51|5953.46|5952.76|171
1737976910000|2025-01-27 11:21:50|5953.96|5953.26|5952.33|5951.63|5953.96|5953.26|5952.21|5951.51|120
1737976920000|2025-01-27 11:22:00|5952.21|5951.51|5952.58|5951.88|5952.71|5952.01|5951.96|5951.26|94
1737976930000|2025-01-27 11:22:10|5952.71|5952.01|5952.96|5952.26|5953.46|5952.76|5952.21|5951.51|96
1737976940000|2025-01-27 11:22:20|5953.21|5952.51|5952.83|5952.13|5954.08|5953.38|5952.71|5952.01|139
1737976950000|2025-01-27 11:22:30|5952.96|5952.26|5953.71|5953.01|5953.71|5953.01|5951.96|5951.26|149
1737976960000|2025-01-27 11:22:40|5953.58|5952.88|5952.96|5952.26|5953.96|5953.26|5952.71|5952.01|133
1737976970000|2025-01-27 11:22:50|5953.08|5952.38|5953.96|5953.26|5954.46|5953.76|5953.08|5952.38|72
1737976980000|2025-01-27 11:23:00|5954.08|5953.38|5955.21|5954.51|5955.46|5954.76|5953.96|5953.26|219
1737976990000|2025-01-27 11:23:10|5954.96|5954.26|5955.71|5955.01|5955.71|5955.01|5954.21|5953.51|114
1737977000000|2025-01-27 11:23:20|5955.21|5954.51|5954.71|5954.01|5955.46|5954.76|5954.71|5954.01|155
1737977010000|2025-01-27 11:23:30|5954.83|5954.13|5954.96|5954.26|5955.08|5954.38|5954.58|5953.88|52
1737977020000|2025-01-27 11:23:40|5955.08|5954.38|5956.33|5955.63|5956.71|5956.01|5955.08|5954.38|174
1737977030000|2025-01-27 11:23:50|5956.71|5956.01|5954.83|5954.13|5956.71|5956.01|5954.83|5954.13|148
1737977040000|2025-01-27 11:24:00|5954.96|5954.26|5954.21|5953.51|5954.96|5954.26|5953.46|5952.76|105
1737977050000|2025-01-27 11:24:10|5953.96|5953.26|5954.46|5953.76|5954.83|5954.13|5953.33|5952.63|133
1737977060000|2025-01-27 11:24:20|5954.33|5953.63|5953.71|5953.01|5954.71|5954.01|5953.71|5953.01|224
1737977070000|2025-01-27 11:24:30|5953.46|5952.76|5953.83|5953.13|5953.96|5953.26|5953.08|5952.38|68
1737977080000|2025-01-27 11:24:40|5953.96|5953.26|5952.83|5952.13|5953.96|5953.26|5952.46|5951.76|100
1737977090000|2025-01-27 11:24:50|5952.71|5952.01|5951.96|5951.26|5953.46|5952.76|5951.83|5951.13|81
1737977100000|2025-01-27 11:25:00|5952.33|5951.63|5949.83|5949.13|5952.33|5951.63|5949.33|5948.63|420
1737977110000|2025-01-27 11:25:10|5949.71|5949.01|5949.33|5948.63|5950.21|5949.51|5948.83|5948.13|126
1737977120000|2025-01-27 11:25:20|5948.96|5948.26|5946.46|5945.76|5949.08|5948.38|5946.46|5945.76|362
1737977130000|2025-01-27 11:25:30|5946.21|5945.51|5942.71|5942.01|5946.96|5946.26|5942.46|5941.76|604
1737977140000|2025-01-27 11:25:40|5943.08|5942.38|5943.33|5942.63|5943.33|5942.63|5940.71|5940.01|469
1737977150000|2025-01-27 11:25:50|5943.46|5942.76|5945.46|5944.76|5945.58|5944.88|5943.46|5942.76|193
1737977160000|2025-01-27 11:26:00|5945.83|5945.13|5946.21|5945.51|5947.46|5946.76|5945.46|5944.76|311
1737977170000|2025-01-27 11:26:10|5946.46|5945.76|5946.71|5946.01|5947.71|5947.01|5945.71|5945.01|260
1737977180000|2025-01-27 11:26:20|5946.83|5946.13|5948.21|5947.51|5948.33|5947.63|5946.46|5945.76|127
1737977190000|2025-01-27 11:26:30|5948.08|5947.38|5947.58|5946.88|5948.21|5947.51|5947.21|5946.51|107
1737977200000|2025-01-27 11:26:40|5947.46|5946.76|5946.96|5946.26|5947.83|5947.13|5946.83|5946.13|151
1737977210000|2025-01-27 11:26:50|5946.83|5946.13|5946.58|5945.88|5947.46|5946.76|5945.83|5945.13|145
1737977220000|2025-01-27 11:27:00|5946.71|5946.01|5945.46|5944.76|5948.21|5947.51|5945.33|5944.63|244
1737977230000|2025-01-27 11:27:10|5945.83|5945.13|5947.71|5947.01|5947.83|5947.13|5945.21|5944.51|157
1737977240000|2025-01-27 11:27:20|5947.96|5947.26|5949.96|5949.26|5949.96|5949.26|5947.46|5946.76|112
1737977250000|2025-01-27 11:27:30|5949.83|5949.13|5949.58|5948.88|5950.71|5950.01|5949.58|5948.88|179
1737977260000|2025-01-27 11:27:40|5949.71|5949.01|5949.83|5949.13|5950.46|5949.76|5949.46|5948.76|123
1737977270000|2025-01-27 11:27:50|5949.71|5949.01|5951.33|5950.63|5951.71|5951.01|5949.46|5948.76|114
1737977280000|2025-01-27 11:28:00|5951.46|5950.76|5951.96|5951.26|5952.46|5951.76|5950.83|5950.13|183
1737977290000|2025-01-27 11:28:10|5952.08|5951.38|5949.71|5949.01|5952.08|5951.38|5949.33|5948.63|282
1737977300000|2025-01-27 11:28:20|5949.96|5949.26|5952.21|5951.51|5952.46|5951.76|5949.96|5949.26|219
1737977310000|2025-01-27 11:28:30|5952.33|5951.63|5953.21|5952.51|5953.58|5952.88|5952.33|5951.63|81
1737977320000|2025-01-27 11:28:40|5953.33|5952.63|5951.46|5950.76|5954.46|5953.76|5951.21|5950.51|316
1737977330000|2025-01-27 11:28:50|5951.33|5950.63|5950.71|5950.01|5951.96|5951.26|5950.71|5950.01|113
1737977340000|2025-01-27 11:29:00|5950.21|5949.51|5949.46|5948.76|5950.58|5949.88|5948.46|5947.76|289
1737977350000|2025-01-27 11:29:10|5949.21|5948.51|5949.58|5948.88|5949.58|5948.88|5947.96|5947.26|140
1737977360000|2025-01-27 11:29:20|5948.83|5948.13|5948.96|5948.26|5949.33|5948.63|5948.46|5947.76|213
1737977370000|2025-01-27 11:29:30|5949.21|5948.51|5949.33|5948.63|5950.33|5949.63|5948.83|5948.13|93
1737977380000|2025-01-27 11:29:40|5949.21|5948.51|5948.58|5947.88|5949.96|5949.26|5948.46|5947.76|126
1737977390000|2025-01-27 11:29:50|5948.71|5948.01|5947.21|5946.51|5948.71|5948.01|5947.08|5946.38|93
1737977400000|2025-01-27 11:30:00|5946.83|5946.13|5947.08|5946.38|5947.58|5946.88|5946.46|5945.76|79
1737977410000|2025-01-27 11:30:10|5946.96|5946.26|5946.96|5946.26|5948.21|5947.51|5946.58|5945.88|74
1737977420000|2025-01-27 11:30:20|5946.71|5946.01|5947.33|5946.63|5948.21|5947.51|5946.71|5946.01|91
1737977430000|2025-01-27 11:30:30|5947.21|5946.51|5946.83|5946.13|5947.33|5946.63|5945.96|5945.26|92
1737977440000|2025-01-27 11:30:40|5946.96|5946.26|5946.21|5945.51|5947.21|5946.51|5945.96|5945.26|112
1737977450000|2025-01-27 11:30:50|5946.58|5945.88|5946.08|5945.38|5946.83|5946.13|5945.33|5944.63|130
1737977460000|2025-01-27 11:31:00|5945.96|5945.26|5946.21|5945.51|5947.46|5946.76|5944.58|5943.88|243
1737977470000|2025-01-27 11:31:10|5946.33|5945.63|5945.71|5945.01|5946.58|5945.88|5945.21|5944.51|388
1737977480000|2025-01-27 11:31:20|5945.96|5945.26|5946.33|5945.63|5947.46|5946.76|5945.71|5945.01|147
1737977490000|2025-01-27 11:31:30|5946.46|5945.76|5947.58|5946.88|5948.46|5947.76|5946.46|5945.76|140
1737977500000|2025-01-27 11:31:40|5947.46|5946.76|5947.46|5946.76|5947.71|5947.01|5947.21|5946.51|19
1737977510000|2025-01-27 11:31:50|5947.71|5947.01|5948.58|5947.88|5948.83|5948.13|5947.33|5946.63|30
1737977520000|2025-01-27 11:32:00|5948.71|5948.01|5947.71|5947.01|5949.33|5948.63|5947.33|5946.63|198
1737977530000|2025-01-27 11:32:10|5947.58|5946.88|5949.46|5948.76|5949.46|5948.76|5947.46|5946.76|63
1737977540000|2025-01-27 11:32:20|5949.58|5948.88|5949.96|5949.26|5949.96|5949.26|5949.21|5948.51|99
1737977550000|2025-01-27 11:32:30|5950.08|5949.38|5950.96|5950.26|5951.58|5950.88|5949.46|5948.76|138
1737977560000|2025-01-27 11:32:40|5951.08|5950.38|5950.58|5949.88|5951.58|5950.88|5950.08|5949.38|173
1737977570000|2025-01-27 11:32:50|5950.46|5949.76|5950.96|5950.26|5950.96|5950.26|5949.58|5948.88|118
1737977580000|2025-01-27 11:33:00|5950.71|5950.01|5950.58|5949.88|5951.46|5950.76|5950.58|5949.88|167
1737977590000|2025-01-27 11:33:10|5950.71|5950.01|5950.83|5950.13|5950.83|5950.13|5949.83|5949.13|131
1737977600000|2025-01-27 11:33:20|5950.33|5949.63|5951.96|5951.26|5951.96|5951.26|5950.33|5949.63|77
1737977610000|2025-01-27 11:33:30|5952.08|5951.38|5951.96|5951.26|5952.21|5951.51|5951.71|5951.01|90
1737977620000|2025-01-27 11:33:40|5951.21|5950.51|5950.96|5950.26|5951.96|5951.26|5950.46|5949.76|83
1737977630000|2025-01-27 11:33:50|5951.08|5950.38|5951.21|5950.51|5951.71|5951.01|5950.58|5949.88|88
1737977640000|2025-01-27 11:34:00|5951.46|5950.76|5952.46|5951.76|5952.96|5952.26|5951.46|5950.76|350
1737977650000|2025-01-27 11:34:10|5952.96|5952.26|5952.58|5951.88|5953.33|5952.63|5952.33|5951.63|99
1737977660000|2025-01-27 11:34:20|5952.71|5952.01|5952.21|5951.51|5952.83|5952.13|5951.71|5951.01|117
1737977670000|2025-01-27 11:34:30|5952.46|5951.76|5953.71|5953.01|5953.71|5953.01|5951.83|5951.13|84
1737977680000|2025-01-27 11:34:40|5953.83|5953.13|5954.08|5953.38|5954.08|5953.38|5952.83|5952.13|177
1737977690000|2025-01-27 11:34:50|5953.96|5953.26|5954.46|5953.76|5955.21|5954.51|5953.96|5953.26|247
1737977700000|2025-01-27 11:35:00|5954.71|5954.01|5954.71|5954.01|5955.33|5954.63|5953.96|5953.26|271
1737977710000|2025-01-27 11:35:10|5954.96|5954.26|5954.46|5953.76|5955.46|5954.76|5954.46|5953.76|160
1737977720000|2025-01-27 11:35:20|5954.21|5953.51|5954.08|5953.38|5954.83|5954.13|5953.21|5952.51|358
1737977730000|2025-01-27 11:35:30|5954.21|5953.51|5953.33|5952.63|5954.83|5954.13|5953.21|5952.51|193
1737977740000|2025-01-27 11:35:40|5953.21|5952.51|5952.08|5951.38|5953.46|5952.76|5952.08|5951.38|158
1737977750000|2025-01-27 11:35:50|5951.71|5951.01|5953.46|5952.76|5953.46|5952.76|5951.46|5950.76|251
1737977760000|2025-01-27 11:36:00|5954.08|5953.38|5954.21|5953.51|5954.21|5953.51|5952.96|5952.26|213
1737977770000|2025-01-27 11:36:10|5954.46|5953.76|5955.46|5954.76|5955.71|5955.01|5954.33|5953.63|211
1737977780000|2025-01-27 11:36:20|5955.58|5954.88|5955.71|5955.01|5956.08|5955.38|5955.46|5954.76|79
1737977790000|2025-01-27 11:36:30|5955.83|5955.13|5955.83|5955.13|5956.46|5955.76|5955.71|5955.01|124
1737977800000|2025-01-27 11:36:40|5955.71|5955.01|5955.46|5954.76|5956.46|5955.76|5955.21|5954.51|228
1737977810000|2025-01-27 11:36:50|5955.33|5954.63|5955.96|5955.26|5956.21|5955.51|5955.08|5954.38|118
1737977820000|2025-01-27 11:37:00|5956.08|5955.38|5955.58|5954.88|5956.21|5955.51|5955.58|5954.88|93
1737977830000|2025-01-27 11:37:10|5955.33|5954.63|5953.71|5953.01|5955.33|5954.63|5953.58|5952.88|202
1737977840000|2025-01-27 11:37:20|5953.83|5953.13|5954.71|5954.01|5954.71|5954.01|5953.71|5953.01|72
1737977850000|2025-01-27 11:37:30|5954.83|5954.13|5955.46|5954.76|5955.71|5955.01|5954.83|5954.13|154
1737977860000|2025-01-27 11:37:40|5955.21|5954.51|5955.58|5954.88|5955.96|5955.26|5955.21|5954.51|62
1737977870000|2025-01-27 11:37:50|5955.46|5954.76|5955.83|5955.13|5955.83|5955.13|5955.46|5954.76|55
1737977880000|2025-01-27 11:38:00|5955.96|5955.26|5955.21|5954.51|5955.96|5955.26|5954.96|5954.26|103
1737977890000|2025-01-27 11:38:10|5955.46|5954.76|5954.71|5954.01|5955.46|5954.76|5954.46|5953.76|85
1737977900000|2025-01-27 11:38:20|5954.83|5954.13|5955.21|5954.51|5955.71|5955.01|5954.71|5954.01|287
1737977910000|2025-01-27 11:38:30|5955.46|5954.76|5956.58|5955.88|5956.71|5956.01|5955.21|5954.51|185
1737977920000|2025-01-27 11:38:40|5956.46|5955.76|5957.96|5957.26|5958.46|5957.76|5956.46|5955.76|244
1737977930000|2025-01-27 11:38:50|5958.08|5957.38|5958.33|5957.63|5958.71|5958.01|5957.96|5957.26|191
1737977940000|2025-01-27 11:39:00|5958.46|5957.76|5958.33|5957.63|5958.71|5958.01|5958.08|5957.38|235
1737977950000|2025-01-27 11:39:10|5958.46|5957.76|5957.21|5956.51|5958.71|5958.01|5957.21|5956.51|83
1737977960000|2025-01-27 11:39:20|5957.46|5956.76|5956.71|5956.01|5958.21|5957.51|5956.71|5956.01|112
1737977970000|2025-01-27 11:39:30|5956.83|5956.13|5957.46|5956.76|5957.46|5956.76|5956.33|5955.63|103
1737977980000|2025-01-27 11:39:40|5957.58|5956.88|5958.08|5957.38|5958.46|5957.76|5957.58|5956.88|205
1737977990000|2025-01-27 11:39:50|5957.96|5957.26|5957.71|5957.01|5958.21|5957.51|5957.46|5956.76|214
1737978000000|2025-01-27 11:40:00|5957.21|5956.51|5957.33|5956.63|5957.71|5957.01|5957.08|5956.38|118
1737978010000|2025-01-27 11:40:10|5957.46|5956.76|5958.46|5957.76|5958.71|5958.01|5957.46|5956.76|138
1737978020000|2025-01-27 11:40:20|5958.33|5957.63|5957.96|5957.26|5958.83|5958.13|5957.83|5957.13|307
1737978030000|2025-01-27 11:40:30|5957.83|5957.13|5957.71|5957.01|5957.96|5957.26|5957.21|5956.51|88
1737978040000|2025-01-27 11:40:40|5957.58|5956.88|5957.46|5956.76|5958.08|5957.38|5957.33|5956.63|74
1737978050000|2025-01-27 11:40:50|5957.58|5956.88|5957.46|5956.76|5957.96|5957.26|5957.08|5956.38|242
1737978060000|2025-01-27 11:41:00|5957.33|5956.63|5957.33|5956.63|5957.71|5957.01|5956.96|5956.26|98
1737978070000|2025-01-27 11:41:10|5957.21|5956.51|5955.46|5954.76|5957.46|5956.76|5955.46|5954.76|99
1737978080000|2025-01-27 11:41:20|5955.21|5954.51|5956.33|5955.63|5956.83|5956.13|5955.21|5954.51|95
1737978090000|2025-01-27 11:41:30|5956.21|5955.51|5957.71|5957.01|5957.71|5957.01|5956.21|5955.51|80
1737978100000|2025-01-27 11:41:40|5957.58|5956.88|5956.96|5956.26|5957.71|5957.01|5956.96|5956.26|129
1737978110000|2025-01-27 11:41:50|5956.83|5956.13|5957.46|5956.76|5957.46|5956.76|5956.83|5956.13|33
1737978120000|2025-01-27 11:42:00|5956.71|5956.01|5956.46|5955.76|5957.08|5956.38|5956.33|5955.63|79
1737978130000|2025-01-27 11:42:10|5956.21|5955.51|5955.96|5955.26|5956.58|5955.88|5954.83|5954.13|165
1737978140000|2025-01-27 11:42:20|5956.08|5955.38|5955.83|5955.13|5956.21|5955.51|5955.21|5954.51|67
1737978150000|2025-01-27 11:42:30|5955.96|5955.26|5955.46|5954.76|5956.21|5955.51|5954.96|5954.26|147
1737978160000|2025-01-27 11:42:40|5955.83|5955.13|5955.21|5954.51|5955.96|5955.26|5955.08|5954.38|59
1737978170000|2025-01-27 11:42:50|5954.96|5954.26|5955.96|5955.26|5956.21|5955.51|5954.96|5954.26|56
1737978180000|2025-01-27 11:43:00|5956.46|5955.76|5956.21|5955.51|5956.58|5955.88|5955.96|5955.26|67
1737978190000|2025-01-27 11:43:10|5955.96|5955.26|5956.21|5955.51|5956.21|5955.51|5955.46|5954.76|60
1737978200000|2025-01-27 11:43:20|5956.33|5955.63|5956.71|5956.01|5956.96|5956.26|5955.83|5955.13|60
1737978210000|2025-01-27 11:43:30|5957.08|5956.38|5957.33|5956.63|5957.33|5956.63|5956.46|5955.76|89
1737978220000|2025-01-27 11:43:40|5957.46|5956.76|5956.71|5956.01|5957.46|5956.76|5956.46|5955.76|82
1737978230000|2025-01-27 11:43:50|5956.96|5956.26|5955.96|5955.26|5956.96|5956.26|5955.83|5955.13|124
1737978240000|2025-01-27 11:44:00|5956.08|5955.38|5954.46|5953.76|5956.21|5955.51|5953.96|5953.26|311
1737978250000|2025-01-27 11:44:10|5954.33|5953.63|5955.33|5954.63|5956.08|5955.38|5954.21|5953.51|237
1737978260000|2025-01-27 11:44:20|5955.21|5954.51|5955.21|5954.51|5956.33|5955.63|5954.96|5954.26|124
1737978270000|2025-01-27 11:44:30|5955.46|5954.76|5955.83|5955.13|5955.83|5955.13|5955.21|5954.51|87
1737978280000|2025-01-27 11:44:40|5955.96|5955.26|5956.08|5955.38|5956.46|5955.76|5955.96|5955.26|68
1737978290000|2025-01-27 11:44:50|5956.33|5955.63|5955.96|5955.26|5956.58|5955.88|5955.96|5955.26|36
1737978300000|2025-01-27 11:45:00|5955.71|5955.01|5956.08|5955.38|5956.46|5955.76|5955.71|5955.01|78
1737978310000|2025-01-27 11:45:10|5956.21|5955.51|5956.33|5955.63|5956.33|5955.63|5955.83|5955.13|30
1737978320000|2025-01-27 11:45:20|5956.21|5955.51|5956.08|5955.38|5956.58|5955.88|5955.83|5955.13|82
1737978330000|2025-01-27 11:45:30|5956.21|5955.51|5956.33|5955.63|5956.33|5955.63|5955.71|5955.01|28
1737978340000|2025-01-27 11:45:40|5956.46|5955.76|5956.08|5955.38|5956.46|5955.76|5956.08|5955.38|57
1737978350000|2025-01-27 11:45:50|5955.33|5954.63|5954.96|5954.26|5955.71|5955.01|5954.46|5953.76|95
1737978360000|2025-01-27 11:46:00|5954.83|5954.13|5954.83|5954.13|5955.21|5954.51|5954.71|5954.01|72
1737978370000|2025-01-27 11:46:10|5954.71|5954.01|5954.96|5954.26|5955.71|5955.01|5954.58|5953.88|78
1737978380000|2025-01-27 11:46:20|5955.71|5955.01|5957.58|5956.88|5957.71|5957.01|5955.71|5955.01|174
1737978390000|2025-01-27 11:46:30|5957.46|5956.76|5956.83|5956.13|5957.83|5957.13|5956.71|5956.01|49
1737978400000|2025-01-27 11:46:40|5956.96|5956.26|5955.08|5954.38|5957.46|5956.76|5954.96|5954.26|485
1737978410000|2025-01-27 11:46:50|5955.21|5954.51|5954.46|5953.76|5955.83|5955.13|5954.21|5953.51|205
1737978420000|2025-01-27 11:47:00|5953.83|5953.13|5953.83|5953.13|5954.71|5954.01|5953.71|5953.01|104
1737978430000|2025-01-27 11:47:10|5953.96|5953.26|5953.46|5952.76|5953.96|5953.26|5952.83|5952.13|314
1737978440000|2025-01-27 11:47:20|5953.33|5952.63|5954.71|5954.01|5955.71|5955.01|5953.33|5952.63|399
1737978450000|2025-01-27 11:47:30|5954.96|5954.26|5954.96|5954.26|5955.21|5954.51|5954.58|5953.88|91
1737978460000|2025-01-27 11:47:40|5954.71|5954.01|5954.08|5953.38|5954.83|5954.13|5953.96|5953.26|107
1737978470000|2025-01-27 11:47:50|5954.21|5953.51|5954.96|5954.26|5955.71|5955.01|5954.21|5953.51|119
1737978480000|2025-01-27 11:48:00|5954.71|5954.01|5955.83|5955.13|5956.33|5955.63|5954.58|5953.88|63
1737978490000|2025-01-27 11:48:10|5955.96|5955.26|5956.33|5955.63|5957.08|5956.38|5954.21|5953.51|643
1737978500000|2025-01-27 11:48:20|5956.21|5955.51|5956.58|5955.88|5957.96|5957.26|5956.08|5955.38|303
1737978510000|2025-01-27 11:48:30|5956.46|5955.76|5957.08|5956.38|5957.46|5956.76|5955.46|5954.76|188
1737978520000|2025-01-27 11:48:40|5957.21|5956.51|5956.83|5956.13|5957.21|5956.51|5956.58|5955.88|36
1737978530000|2025-01-27 11:48:50|5956.96|5956.26|5957.21|5956.51|5957.46|5956.76|5956.71|5956.01|58
1737978540000|2025-01-27 11:49:00|5957.08|5956.38|5957.08|5956.38|5957.46|5956.76|5956.96|5956.26|88
1737978550000|2025-01-27 11:49:10|5956.96|5956.26|5957.96|5957.26|5957.96|5957.26|5956.96|5956.26|68
1737978560000|2025-01-27 11:49:20|5958.21|5957.51|5957.71|5957.01|5958.21|5957.51|5957.46|5956.76|78
1737978570000|2025-01-27 11:49:30|5957.96|5957.26|5957.83|5957.13|5957.96|5957.26|5957.71|5957.01|17
1737978580000|2025-01-27 11:49:40|5957.71|5957.01|5956.46|5955.76|5957.83|5957.13|5956.21|5955.51|77
1737978590000|2025-01-27 11:49:50|5956.21|5955.51|5956.46|5955.76|5956.71|5956.01|5956.21|5955.51|47
1737978600000|2025-01-27 11:50:00|5956.71|5956.01|5956.21|5955.51|5957.21|5956.51|5955.46|5954.76|290
1737978610000|2025-01-27 11:50:10|5955.96|5955.26|5955.96|5955.26|5956.46|5955.76|5955.71|5955.01|132
1737978620000|2025-01-27 11:50:20|5955.83|5955.13|5955.21|5954.51|5955.96|5955.26|5954.96|5954.26|91
1737978630000|2025-01-27 11:50:30|5955.33|5954.63|5956.21|5955.51|5956.71|5956.01|5955.33|5954.63|54
1737978640000|2025-01-27 11:50:40|5956.08|5955.38|5955.21|5954.51|5956.46|5955.76|5954.46|5953.76|52
1737978650000|2025-01-27 11:50:50|5954.96|5954.26|5955.21|5954.51|5955.21|5954.51|5954.71|5954.01|34
1737978660000|2025-01-27 11:51:00|5955.08|5954.38|5952.71|5952.01|5955.08|5954.38|5952.71|5952.01|120
1737978670000|2025-01-27 11:51:10|5952.96|5952.26|5951.83|5951.13|5952.96|5952.26|5951.58|5950.88|195
1737978680000|2025-01-27 11:51:20|5952.08|5951.38|5952.08|5951.38|5952.46|5951.76|5951.46|5950.76|120
1737978690000|2025-01-27 11:51:30|5952.21|5951.51|5953.21|5952.51|5953.21|5952.51|5951.96|5951.26|80
1737978700000|2025-01-27 11:51:40|5953.46|5952.76|5952.83|5952.13|5953.46|5952.76|5952.33|5951.63|118
1737978710000|2025-01-27 11:51:50|5952.71|5952.01|5952.71|5952.01|5952.83|5952.13|5952.08|5951.38|41
1737978720000|2025-01-27 11:52:00|5953.21|5952.51|5952.33|5951.63|5953.33|5952.63|5951.71|5951.01|128
1737978730000|2025-01-27 11:52:10|5952.21|5951.51|5952.46|5951.76|5952.96|5952.26|5952.08|5951.38|59
1737978740000|2025-01-27 11:52:20|5952.33|5951.63|5952.21|5951.51|5952.58|5951.88|5952.08|5951.38|45
1737978750000|2025-01-27 11:52:30|5952.33|5951.63|5951.46|5950.76|5952.46|5951.76|5951.46|5950.76|94
1737978760000|2025-01-27 11:52:40|5951.58|5950.88|5952.33|5951.63|5952.58|5951.88|5951.21|5950.51|86
1737978770000|2025-01-27 11:52:50|5952.21|5951.51|5951.21|5950.51|5952.33|5951.63|5949.58|5948.88|347
1737978780000|2025-01-27 11:53:00|5951.46|5950.76|5950.71|5950.01|5951.58|5950.88|5950.46|5949.76|187
1737978790000|2025-01-27 11:53:10|5950.83|5950.13|5952.21|5951.51|5952.46|5951.76|5950.71|5950.01|72
1737978800000|2025-01-27 11:53:20|5952.08|5951.38|5952.46|5951.76|5952.46|5951.76|5951.21|5950.51|122
1737978810000|2025-01-27 11:53:30|5952.58|5951.88|5953.08|5952.38|5953.71|5953.01|5952.46|5951.76|79
1737978820000|2025-01-27 11:53:40|5953.33|5952.63|5953.58|5952.88|5954.21|5953.51|5953.33|5952.63|90
1737978830000|2025-01-27 11:53:50|5953.71|5953.01|5953.96|5953.26|5954.58|5953.88|5953.71|5953.01|118
1737978840000|2025-01-27 11:54:00|5954.08|5953.38|5952.58|5951.88|5954.21|5953.51|5952.21|5951.51|75
1737978850000|2025-01-27 11:54:10|5952.71|5952.01|5953.33|5952.63|5953.96|5953.26|5952.71|5952.01|73
1737978860000|2025-01-27 11:54:20|5953.21|5952.51|5953.96|5953.26|5953.96|5953.26|5952.83|5952.13|102
1737978870000|2025-01-27 11:54:30|5953.83|5953.13|5954.46|5953.76|5954.46|5953.76|5953.71|5953.01|73
1737978880000|2025-01-27 11:54:40|5954.21|5953.51|5954.08|5953.38|5954.46|5953.76|5953.58|5952.88|93
1737978890000|2025-01-27 11:54:50|5953.96|5953.26|5953.96|5953.26|5953.96|5953.26|5953.71|5953.01|33
1737978900000|2025-01-27 11:55:00|5953.33|5952.63|5954.46|5953.76|5954.46|5953.76|5952.96|5952.26|76
1737978910000|2025-01-27 11:55:10|5954.71|5954.01|5955.08|5954.38|5955.21|5954.51|5953.58|5952.88|173
1737978920000|2025-01-27 11:55:20|5955.21|5954.51|5954.71|5954.01|5955.33|5954.63|5954.71|5954.01|65
1737978930000|2025-01-27 11:55:30|5954.83|5954.13|5954.46|5953.76|5954.96|5954.26|5954.33|5953.63|52
1737978940000|2025-01-27 11:55:40|5954.58|5953.88|5952.58|5951.88|5954.58|5953.88|5952.46|5951.76|138
1737978950000|2025-01-27 11:55:50|5952.46|5951.76|5952.71|5952.01|5953.21|5952.51|5952.21|5951.51|32
1737978960000|2025-01-27 11:56:00|5952.46|5951.76|5951.46|5950.76|5952.71|5952.01|5951.21|5950.51|68
1737978970000|2025-01-27 11:56:10|5951.58|5950.88|5949.08|5948.38|5951.58|5950.88|5947.33|5946.63|574
1737978980000|2025-01-27 11:56:20|5949.46|5948.76|5949.46|5948.76|5949.83|5949.13|5948.96|5948.26|98
1737978990000|2025-01-27 11:56:30|5949.21|5948.51|5948.83|5948.13|5951.21|5950.51|5948.46|5947.76|159
1737979000000|2025-01-27 11:56:40|5948.96|5948.26|5950.96|5950.26|5951.21|5950.51|5948.96|5948.26|113
1737979010000|2025-01-27 11:56:50|5950.83|5950.13|5950.33|5949.63|5951.46|5950.76|5950.33|5949.63|179
1737979020000|2025-01-27 11:57:00|5950.46|5949.76|5951.46|5950.76|5951.71|5951.01|5950.08|5949.38|65
1737979030000|2025-01-27 11:57:10|5951.58|5950.88|5951.21|5950.51|5951.83|5951.13|5950.83|5950.13|62
1737979040000|2025-01-27 11:57:20|5951.33|5950.63|5952.08|5951.38|5952.46|5951.76|5951.21|5950.51|57
1737979050000|2025-01-27 11:57:30|5951.96|5951.26|5952.46|5951.76|5952.46|5951.76|5951.58|5950.88|41
1737979060000|2025-01-27 11:57:40|5952.21|5951.51|5952.96|5952.26|5952.96|5952.26|5952.21|5951.51|61
1737979070000|2025-01-27 11:57:50|5953.08|5952.38|5952.83|5952.13|5953.21|5952.51|5952.46|5951.76|97
1737979080000|2025-01-27 11:58:00|5952.96|5952.26|5952.33|5951.63|5954.33|5953.63|5952.21|5951.51|179
1737979090000|2025-01-27 11:58:10|5952.08|5951.38|5952.21|5951.51|5953.21|5952.51|5951.58|5950.88|157
1737979100000|2025-01-27 11:58:20|5952.58|5951.88|5953.96|5953.26|5954.46|5953.76|5952.46|5951.76|117
1737979110000|2025-01-27 11:58:30|5953.58|5952.88|5952.58|5951.88|5953.58|5952.88|5952.46|5951.76|64
1737979120000|2025-01-27 11:58:40|5952.33|5951.63|5951.83|5951.13|5952.58|5951.88|5951.83|5951.13|70
1737979130000|2025-01-27 11:58:50|5951.96|5951.26|5951.71|5951.01|5952.33|5951.63|5951.21|5950.51|77
1737979140000|2025-01-27 11:59:00|5951.96|5951.26|5951.46|5950.76|5952.33|5951.63|5951.08|5950.38|92
1737979150000|2025-01-27 11:59:10|5951.58|5950.88|5950.71|5950.01|5951.71|5951.01|5950.71|5950.01|125
1737979160000|2025-01-27 11:59:20|5950.83|5950.13|5950.58|5949.88|5951.33|5950.63|5950.21|5949.51|116
1737979170000|2025-01-27 11:59:30|5950.96|5950.26|5949.71|5949.01|5950.96|5950.26|5949.21|5948.51|209
1737979180000|2025-01-27 11:59:40|5949.58|5948.88|5949.08|5948.38|5949.96|5949.26|5948.96|5948.26|109
1737979190000|2025-01-27 11:59:50|5948.96|5948.26|5949.71|5949.01|5949.71|5949.01|5948.83|5948.13|222
1737979200000|2025-01-27 12:00:00|5950.08|5949.38|5956.71|5956.01|5957.21|5956.51|5950.08|5949.38|1328
1737979210000|2025-01-27 12:00:10|5956.46|5955.76|5956.71|5956.01|5957.58|5956.88|5956.08|5955.38|369
1737979220000|2025-01-27 12:00:20|5956.58|5955.88|5954.71|5954.01|5956.71|5956.01|5954.21|5953.51|193
1737979230000|2025-01-27 12:00:30|5954.33|5953.63|5954.21|5953.51|5955.21|5954.51|5954.21|5953.51|188
1737979240000|2025-01-27 12:00:40|5953.83|5953.13|5953.21|5952.51|5954.46|5953.76|5953.21|5952.51|216
1737979250000|2025-01-27 12:00:50|5953.33|5952.63|5954.21|5953.51|5955.08|5954.38|5952.83|5952.13|265
1737979260000|2025-01-27 12:01:00|5954.33|5953.63|5952.46|5951.76|5954.58|5953.88|5952.33|5951.63|224
1737979270000|2025-01-27 12:01:10|5952.33|5951.63|5951.83|5951.13|5953.08|5952.38|5951.21|5950.51|280
1737979280000|2025-01-27 12:01:20|5951.96|5951.26|5951.83|5951.13|5952.83|5952.13|5950.83|5950.13|199
1737979290000|2025-01-27 12:01:30|5951.96|5951.26|5952.21|5951.51|5952.71|5952.01|5951.71|5951.01|104
1737979300000|2025-01-27 12:01:40|5951.96|5951.26|5950.83|5950.13|5952.71|5952.01|5950.83|5950.13|124
1737979310000|2025-01-27 12:01:50|5951.33|5950.63|5949.58|5948.88|5951.58|5950.88|5949.21|5948.51|319
1737979320000|2025-01-27 12:02:00|5949.71|5949.01|5949.58|5948.88|5950.21|5949.51|5948.58|5947.88|241
1737979330000|2025-01-27 12:02:10|5949.83|5949.13|5952.21|5951.51|5952.21|5951.51|5949.83|5949.13|154
1737979340000|2025-01-27 12:02:20|5952.08|5951.38|5952.46|5951.76|5952.58|5951.88|5951.58|5950.88|95
1737979350000|2025-01-27 12:02:30|5952.21|5951.51|5953.08|5952.38|5953.08|5952.38|5951.58|5950.88|144
1737979360000|2025-01-27 12:02:40|5952.96|5952.26|5952.83|5952.13|5953.58|5952.88|5951.83|5951.13|272
1737979370000|2025-01-27 12:02:50|5952.96|5952.26|5954.46|5953.76|5954.46|5953.76|5952.58|5951.88|416
1737979380000|2025-01-27 12:03:00|5954.71|5954.01|5954.83|5954.13|5955.96|5955.26|5954.21|5953.51|255
1737979390000|2025-01-27 12:03:10|5954.96|5954.26|5954.08|5953.38|5954.96|5954.26|5953.71|5953.01|146
1737979400000|2025-01-27 12:03:20|5954.21|5953.51|5954.21|5953.51|5954.46|5953.76|5953.71|5953.01|162
1737979410000|2025-01-27 12:03:30|5954.33|5953.63|5955.21|5954.51|5955.21|5954.51|5954.33|5953.63|202
1737979420000|2025-01-27 12:03:40|5954.33|5953.63|5953.33|5952.63|5954.71|5954.01|5953.08|5952.38|272
1737979430000|2025-01-27 12:03:50|5953.21|5952.51|5952.08|5951.38|5953.33|5952.63|5951.96|5951.26|127
1737979440000|2025-01-27 12:04:00|5952.21|5951.51|5953.46|5952.76|5954.08|5953.38|5951.83|5951.13|245
1737979450000|2025-01-27 12:04:10|5953.58|5952.88|5953.96|5953.26|5954.08|5953.38|5953.46|5952.76|211
1737979460000|2025-01-27 12:04:20|5954.08|5953.38|5953.83|5953.13|5954.71|5954.01|5953.83|5953.13|181
1737979470000|2025-01-27 12:04:30|5953.96|5953.26|5953.71|5953.01|5953.96|5953.26|5953.08|5952.38|72
1737979480000|2025-01-27 12:04:40|5953.58|5952.88|5952.71|5952.01|5953.71|5953.01|5952.71|5952.01|82
1737979490000|2025-01-27 12:04:50|5952.83|5952.13|5951.96|5951.26|5953.08|5952.38|5951.96|5951.26|125
1737979500000|2025-01-27 12:05:00|5953.08|5952.38|5953.58|5952.88|5954.08|5953.38|5952.96|5952.26|204
1737979510000|2025-01-27 12:05:10|5953.71|5953.01|5953.96|5953.26|5954.21|5953.51|5953.71|5953.01|75
1737979520000|2025-01-27 12:05:20|5954.08|5953.38|5953.21|5952.51|5954.08|5953.38|5953.21|5952.51|145
1737979530000|2025-01-27 12:05:30|5953.46|5952.76|5952.58|5951.88|5953.46|5952.76|5950.58|5949.88|354
1737979540000|2025-01-27 12:05:40|5952.71|5952.01|5953.58|5952.88|5953.96|5953.26|5952.71|5952.01|131
1737979550000|2025-01-27 12:05:50|5953.33|5952.63|5952.46|5951.76|5953.46|5952.76|5952.46|5951.76|88
1737979560000|2025-01-27 12:06:00|5952.33|5951.63|5952.33|5951.63|5952.96|5952.26|5952.21|5951.51|71
1737979570000|2025-01-27 12:06:10|5952.46|5951.76|5952.08|5951.38|5953.33|5952.63|5952.08|5951.38|160
1737979580000|2025-01-27 12:06:20|5952.21|5951.51|5952.46|5951.76|5952.71|5952.01|5951.71|5951.01|64
1737979590000|2025-01-27 12:06:30|5952.33|5951.63|5953.83|5953.13|5953.83|5953.13|5952.33|5951.63|103
1737979600000|2025-01-27 12:06:40|5953.96|5953.26|5953.83|5953.13|5953.96|5953.26|5953.46|5952.76|171
1737979610000|2025-01-27 12:06:50|5953.96|5953.26|5953.83|5953.13|5954.08|5953.38|5953.46|5952.76|39
1737979620000|2025-01-27 12:07:00|5953.71|5953.01|5954.83|5954.13|5954.83|5954.13|5953.58|5952.88|135
1737979630000|2025-01-27 12:07:10|5954.96|5954.26|5954.46|5953.76|5955.08|5954.38|5954.46|5953.76|54
1737979640000|2025-01-27 12:07:20|5954.71|5954.01|5954.58|5953.88|5955.21|5954.51|5954.33|5953.63|68
1737979650000|2025-01-27 12:07:30|5954.46|5953.76|5954.83|5954.13|5955.21|5954.51|5954.21|5953.51|108
1737979660000|2025-01-27 12:07:40|5955.21|5954.51|5954.96|5954.26|5955.46|5954.76|5954.46|5953.76|81
1737979670000|2025-01-27 12:07:50|5954.71|5954.01|5955.83|5955.13|5955.83|5955.13|5954.46|5953.76|260
1737979680000|2025-01-27 12:08:00|5955.58|5954.88|5956.21|5955.51|5957.71|5957.01|5955.58|5954.88|321
1737979690000|2025-01-27 12:08:10|5956.33|5955.63|5955.71|5955.01|5956.46|5955.76|5955.71|5955.01|83
1737979700000|2025-01-27 12:08:20|5955.58|5954.88|5955.33|5954.63|5955.71|5955.01|5955.21|5954.51|55
1737979710000|2025-01-27 12:08:30|5955.46|5954.76|5955.83|5955.13|5955.96|5955.26|5955.33|5954.63|104
1737979720000|2025-01-27 12:08:40|5955.71|5955.01|5955.46|5954.76|5955.96|5955.26|5954.33|5953.63|227
1737979730000|2025-01-27 12:08:50|5955.21|5954.51|5955.21|5954.51|5955.33|5954.63|5954.96|5954.26|46
1737979740000|2025-01-27 12:09:00|5955.46|5954.76|5955.83|5955.13|5955.83|5955.13|5954.96|5954.26|63
1737979750000|2025-01-27 12:09:10|5955.71|5955.01|5956.08|5955.38|5956.21|5955.51|5955.71|5955.01|144
1737979760000|2025-01-27 12:09:20|5956.46|5955.76|5957.71|5957.01|5957.96|5957.26|5956.46|5955.76|112
1737979770000|2025-01-27 12:09:30|5957.58|5956.88|5958.33|5957.63|5958.46|5957.76|5957.46|5956.76|341
1737979780000|2025-01-27 12:09:40|5958.21|5957.51|5958.71|5958.01|5959.33|5958.63|5957.96|5957.26|206
1737979790000|2025-01-27 12:09:50|5958.58|5957.88|5959.71|5959.01|5959.83|5959.13|5958.58|5957.88|208
1737979800000|2025-01-27 12:10:00|5959.83|5959.13|5960.21|5959.51|5960.21|5959.51|5958.71|5958.01|377
1737979810000|2025-01-27 12:10:10|5959.96|5959.26|5958.96|5958.26|5959.96|5959.26|5958.83|5958.13|159
1737979820000|2025-01-27 12:10:20|5959.21|5958.51|5960.08|5959.38|5960.08|5959.38|5958.96|5958.26|120
1737979830000|2025-01-27 12:10:30|5960.21|5959.51|5960.21|5959.51|5960.96|5960.26|5959.96|5959.26|249
1737979840000|2025-01-27 12:10:40|5960.33|5959.63|5959.71|5959.01|5960.33|5959.63|5959.71|5959.01|129
1737979850000|2025-01-27 12:10:50|5959.46|5958.76|5959.58|5958.88|5960.46|5959.76|5959.46|5958.76|265
1737979860000|2025-01-27 12:11:00|5959.96|5959.26|5959.96|5959.26|5960.46|5959.76|5959.71|5959.01|233
1737979870000|2025-01-27 12:11:10|5960.08|5959.38|5960.46|5959.76|5960.46|5959.76|5959.71|5959.01|122
1737979880000|2025-01-27 12:11:20|5960.33|5959.63|5960.21|5959.51|5960.33|5959.63|5959.71|5959.01|175
1737979890000|2025-01-27 12:11:30|5960.33|5959.63|5960.21|5959.51|5962.21|5961.51|5960.21|5959.51|437
1737979900000|2025-01-27 12:11:40|5959.96|5959.26|5960.58|5959.88|5960.58|5959.88|5959.96|5959.26|151
1737979910000|2025-01-27 12:11:50|5960.71|5960.01|5960.96|5960.26|5961.08|5960.38|5960.33|5959.63|92
1737979920000|2025-01-27 12:12:00|5960.83|5960.13|5960.33|5959.63|5961.46|5960.76|5960.33|5959.63|366
1737979930000|2025-01-27 12:12:10|5959.96|5959.26|5958.71|5958.01|5960.21|5959.51|5958.58|5957.88|252
1737979940000|2025-01-27 12:12:20|5958.46|5957.76|5959.21|5958.51|5959.33|5958.63|5958.46|5957.76|136
1737979950000|2025-01-27 12:12:30|5959.33|5958.63|5957.21|5956.51|5959.71|5959.01|5957.21|5956.51|316
1737979960000|2025-01-27 12:12:40|5957.33|5956.63|5958.71|5958.01|5958.96|5958.26|5957.08|5956.38|179
1737979970000|2025-01-27 12:12:50|5958.83|5958.13|5959.71|5959.01|5959.96|5959.26|5958.71|5958.01|100
1737979980000|2025-01-27 12:13:00|5959.96|5959.26|5958.71|5958.01|5959.96|5959.26|5958.58|5957.88|244
1737979990000|2025-01-27 12:13:10|5958.96|5958.26|5959.21|5958.51|5959.21|5958.51|5957.96|5957.26|164
1737980000000|2025-01-27 12:13:20|5959.33|5958.63|5959.21|5958.51|5959.71|5959.01|5958.96|5958.26|154
1737980010000|2025-01-27 12:13:30|5959.33|5958.63|5959.71|5959.01|5959.96|5959.26|5959.08|5958.38|45
1737980020000|2025-01-27 12:13:40|5960.08|5959.38|5959.96|5959.26|5960.21|5959.51|5959.58|5958.88|80
1737980030000|2025-01-27 12:13:50|5959.83|5959.13|5959.96|5959.26|5960.46|5959.76|5959.83|5959.13|241
1737980040000|2025-01-27 12:14:00|5959.83|5959.13|5959.46|5958.76|5959.96|5959.26|5959.08|5958.38|59
1737980050000|2025-01-27 12:14:10|5959.21|5958.51|5960.96|5960.26|5961.08|5960.38|5959.21|5958.51|237
1737980060000|2025-01-27 12:14:20|5960.83|5960.13|5960.71|5960.01|5961.21|5960.51|5960.58|5959.88|118
1737980070000|2025-01-27 12:14:30|5960.83|5960.13|5961.46|5960.76|5961.46|5960.76|5960.71|5960.01|105
1737980080000|2025-01-27 12:14:40|5961.96|5961.26|5961.71|5961.01|5962.21|5961.51|5961.46|5960.76|425
1737980090000|2025-01-27 12:14:50|5961.96|5961.26|5961.71|5961.01|5961.96|5961.26|5961.71|5961.01|73
1737980100000|2025-01-27 12:15:00|5961.58|5960.88|5960.71|5960.01|5962.21|5961.51|5960.71|5960.01|198
1737980110000|2025-01-27 12:15:10|5960.58|5959.88|5960.71|5960.01|5961.46|5960.76|5960.58|5959.88|201
1737980120000|2025-01-27 12:15:20|5960.58|5959.88|5960.21|5959.51|5960.58|5959.88|5959.83|5959.13|133
1737980130000|2025-01-27 12:15:30|5960.33|5959.63|5960.71|5960.01|5961.21|5960.51|5960.21|5959.51|106
1737980140000|2025-01-27 12:15:40|5960.46|5959.76|5959.96|5959.26|5960.46|5959.76|5959.21|5958.51|102
1737980150000|2025-01-27 12:15:50|5959.58|5958.88|5958.71|5958.01|5959.58|5958.88|5958.46|5957.76|78
1737980160000|2025-01-27 12:16:00|5958.96|5958.26|5958.71|5958.01|5958.96|5958.26|5958.33|5957.63|88
1737980170000|2025-01-27 12:16:10|5958.46|5957.76|5958.46|5957.76|5958.46|5957.76|5957.71|5957.01|93
1737980180000|2025-01-27 12:16:20|5958.33|5957.63|5958.21|5957.51|5958.71|5958.01|5957.96|5957.26|96
1737980190000|2025-01-27 12:16:30|5958.08|5957.38|5958.83|5958.13|5958.83|5958.13|5957.96|5957.26|106
1737980200000|2025-01-27 12:16:40|5958.96|5958.26|5959.96|5959.26|5960.21|5959.51|5958.96|5958.26|133
1737980210000|2025-01-27 12:16:50|5960.08|5959.38|5959.46|5958.76|5960.08|5959.38|5958.96|5958.26|147
1737980220000|2025-01-27 12:17:00|5959.33|5958.63|5958.96|5958.26|5959.46|5958.76|5958.71|5958.01|84
1737980230000|2025-01-27 12:17:10|5958.71|5958.01|5959.21|5958.51|5959.21|5958.51|5958.71|5958.01|52
1737980240000|2025-01-27 12:17:20|5958.96|5958.26|5960.21|5959.51|5960.21|5959.51|5958.96|5958.26|53
1737980250000|2025-01-27 12:17:30|5959.96|5959.26|5959.46|5958.76|5959.96|5959.26|5959.46|5958.76|85
1737980260000|2025-01-27 12:17:40|5959.21|5958.51|5958.71|5958.01|5959.21|5958.51|5958.71|5958.01|100
1737980270000|2025-01-27 12:17:50|5958.96|5958.26|5959.46|5958.76|5959.46|5958.76|5958.83|5958.13|40
1737980280000|2025-01-27 12:18:00|5959.58|5958.88|5959.46|5958.76|5959.71|5959.01|5959.21|5958.51|71
1737980290000|2025-01-27 12:18:10|5959.21|5958.51|5959.21|5958.51|5959.71|5959.01|5959.08|5958.38|64
1737980300000|2025-01-27 12:18:20|5958.96|5958.26|5958.46|5957.76|5960.08|5959.38|5958.21|5957.51|306
1737980310000|2025-01-27 12:18:30|5958.33|5957.63|5957.46|5956.76|5958.33|5957.63|5957.46|5956.76|142
1737980320000|2025-01-27 12:18:40|5957.21|5956.51|5957.71|5957.01|5957.83|5957.13|5956.96|5956.26|86
1737980330000|2025-01-27 12:18:50|5957.46|5956.76|5957.33|5956.63|5958.08|5957.38|5957.21|5956.51|127
1737980340000|2025-01-27 12:19:00|5957.71|5957.01|5957.21|5956.51|5957.71|5957.01|5956.96|5956.26|175
1737980350000|2025-01-27 12:19:10|5957.33|5956.63|5957.71|5957.01|5957.71|5957.01|5957.21|5956.51|71
1737980360000|2025-01-27 12:19:20|5957.58|5956.88|5957.21|5956.51|5957.71|5957.01|5957.21|5956.51|106
1737980370000|2025-01-27 12:19:30|5957.33|5956.63|5957.21|5956.51|5957.46|5956.76|5957.21|5956.51|74
1737980380000|2025-01-27 12:19:40|5957.46|5956.76|5957.46|5956.76|5957.71|5957.01|5957.08|5956.38|85
1737980390000|2025-01-27 12:19:50|5957.71|5957.01|5956.96|5956.26|5957.71|5957.01|5956.83|5956.13|122
1737980400000|2025-01-27 12:20:00|5956.71|5956.01|5956.33|5955.63|5956.83|5956.13|5955.71|5955.01|148
1737980410000|2025-01-27 12:20:10|5956.21|5955.51|5956.46|5955.76|5956.46|5955.76|5956.08|5955.38|50
1737980420000|2025-01-27 12:20:20|5956.33|5955.63|5956.21|5955.51|5956.33|5955.63|5955.71|5955.01|153
1737980430000|2025-01-27 12:20:30|5956.71|5956.01|5956.71|5956.01|5957.08|5956.38|5956.58|5955.88|208
1737980440000|2025-01-27 12:20:40|5957.08|5956.38|5957.96|5957.26|5958.21|5957.51|5956.96|5956.26|159
1737980450000|2025-01-27 12:20:50|5958.08|5957.38|5956.96|5956.26|5958.08|5957.38|5956.96|5956.26|147
1737980460000|2025-01-27 12:21:00|5956.71|5956.01|5958.21|5957.51|5958.33|5957.63|5956.71|5956.01|170
1737980470000|2025-01-27 12:21:10|5958.08|5957.38|5957.71|5957.01|5958.08|5957.38|5957.46|5956.76|51
1737980480000|2025-01-27 12:21:20|5956.96|5956.26|5958.71|5958.01|5958.83|5958.13|5956.96|5956.26|246
1737980490000|2025-01-27 12:21:30|5958.21|5957.51|5959.21|5958.51|5959.33|5958.63|5958.21|5957.51|83
1737980500000|2025-01-27 12:21:40|5959.46|5958.76|5959.08|5958.38|5960.08|5959.38|5958.96|5958.26|192
1737980510000|2025-01-27 12:21:50|5959.21|5958.51|5959.58|5958.88|5959.96|5959.26|5958.96|5958.26|99
1737980520000|2025-01-27 12:22:00|5959.71|5959.01|5959.71|5959.01|5960.71|5960.01|5959.71|5959.01|315
1737980530000|2025-01-27 12:22:10|5959.96|5959.26|5959.33|5958.63|5960.08|5959.38|5959.21|5958.51|140
1737980540000|2025-01-27 12:22:20|5959.46|5958.76|5959.08|5958.38|5959.46|5958.76|5958.71|5958.01|65
1737980550000|2025-01-27 12:22:30|5959.21|5958.51|5959.71|5959.01|5960.08|5959.38|5958.96|5958.26|114
1737980560000|2025-01-27 12:22:40|5959.83|5959.13|5959.96|5959.26|5959.96|5959.26|5959.46|5958.76|52
1737980570000|2025-01-27 12:22:50|5959.83|5959.13|5959.96|5959.26|5960.08|5959.38|5959.71|5959.01|53
1737980580000|2025-01-27 12:23:00|5959.71|5959.01|5960.21|5959.51|5960.46|5959.76|5959.71|5959.01|153
1737980590000|2025-01-27 12:23:10|5959.96|5959.26|5960.21|5959.51|5960.21|5959.51|5959.58|5958.88|157
1737980600000|2025-01-27 12:23:20|5960.08|5959.38|5960.46|5959.76|5960.46|5959.76|5960.08|5959.38|75
1737980610000|2025-01-27 12:23:30|5960.33|5959.63|5960.46|5959.76|5960.46|5959.76|5960.21|5959.51|47
1737980620000|2025-01-27 12:23:40|5960.33|5959.63|5961.08|5960.38|5961.58|5960.88|5960.33|5959.63|239
1737980630000|2025-01-27 12:23:50|5961.33|5960.63|5961.46|5960.76|5961.58|5960.88|5961.21|5960.51|83
1737980640000|2025-01-27 12:24:00|5961.96|5961.26|5962.71|5962.01|5962.96|5962.26|5961.96|5961.26|479
1737980650000|2025-01-27 12:24:10|5962.46|5961.76|5962.33|5961.63|5962.46|5961.76|5962.21|5961.51|99
1737980660000|2025-01-27 12:24:20|5962.21|5961.51|5962.71|5962.01|5962.71|5962.01|5962.21|5961.51|294
1737980670000|2025-01-27 12:24:30|5962.46|5961.76|5961.71|5961.01|5962.83|5962.13|5961.71|5961.01|163
1737980680000|2025-01-27 12:24:40|5961.96|5961.26|5962.96|5962.26|5962.96|5962.26|5961.96|5961.26|490
1737980690000|2025-01-27 12:24:50|5963.21|5962.51|5962.71|5962.01|5963.46|5962.76|5962.46|5961.76|169
1737980700000|2025-01-27 12:25:00|5962.96|5962.26|5961.83|5961.13|5962.96|5962.26|5961.83|5961.13|207
1737980710000|2025-01-27 12:25:10|5961.96|5961.26|5961.83|5961.13|5961.96|5961.26|5961.58|5960.88|99
1737980720000|2025-01-27 12:25:20|5961.96|5961.26|5961.96|5961.26|5962.21|5961.51|5961.71|5961.01|74
1737980730000|2025-01-27 12:25:30|5961.83|5961.13|5961.71|5961.01|5961.96|5961.26|5961.71|5961.01|69
1737980740000|2025-01-27 12:25:40|5961.96|5961.26|5962.08|5961.38|5962.46|5961.76|5961.83|5961.13|151
1737980750000|2025-01-27 12:25:50|5961.96|5961.26|5961.96|5961.26|5961.96|5961.26|5961.71|5961.01|41
1737980760000|2025-01-27 12:26:00|5961.71|5961.01|5960.71|5960.01|5961.96|5961.26|5960.71|5960.01|218
1737980770000|2025-01-27 12:26:10|5960.83|5960.13|5961.21|5960.51|5961.46|5960.76|5960.46|5959.76|89
1737980780000|2025-01-27 12:26:20|5961.08|5960.38|5961.46|5960.76|5962.21|5961.51|5960.96|5960.26|215
1737980790000|2025-01-27 12:26:30|5961.58|5960.88|5962.71|5962.01|5962.71|5962.01|5961.46|5960.76|137
1737980800000|2025-01-27 12:26:40|5962.96|5962.26|5962.71|5962.01|5963.33|5962.63|5961.96|5961.26|286
1737980810000|2025-01-27 12:26:50|5962.96|5962.26|5963.46|5962.76|5963.46|5962.76|5962.71|5962.01|110
1737980820000|2025-01-27 12:27:00|5963.08|5962.38|5963.96|5963.26|5964.71|5964.01|5962.96|5962.26|439
1737980830000|2025-01-27 12:27:10|5964.21|5963.51|5964.46|5963.76|5964.96|5964.26|5964.21|5963.51|126
1737980840000|2025-01-27 12:27:20|5964.21|5963.51|5964.33|5963.63|5964.46|5963.76|5964.21|5963.51|132
1737980850000|2025-01-27 12:27:30|5964.21|5963.51|5964.71|5964.01|5965.46|5964.76|5964.21|5963.51|326
1737980860000|2025-01-27 12:27:40|5964.58|5963.88|5964.71|5964.01|5964.96|5964.26|5964.21|5963.51|108
1737980870000|2025-01-27 12:27:50|5964.83|5964.13|5964.71|5964.01|5964.83|5964.13|5964.46|5963.76|144
1737980880000|2025-01-27 12:28:00|5964.33|5963.63|5963.71|5963.01|5964.71|5964.01|5963.21|5962.51|151
1737980890000|2025-01-27 12:28:10|5963.83|5963.13|5963.96|5963.26|5963.96|5963.26|5963.71|5963.01|77
1737980900000|2025-01-27 12:28:20|5963.71|5963.01|5963.46|5962.76|5963.83|5963.13|5963.21|5962.51|85
1737980910000|2025-01-27 12:28:30|5963.71|5963.01|5962.96|5962.26|5963.71|5963.01|5962.21|5961.51|183
1737980920000|2025-01-27 12:28:40|5962.71|5962.01|5962.83|5962.13|5963.21|5962.51|5962.71|5962.01|136
1737980930000|2025-01-27 12:28:50|5962.96|5962.26|5962.83|5962.13|5963.46|5962.76|5962.58|5961.88|260
1737980940000|2025-01-27 12:29:00|5962.96|5962.26|5962.96|5962.26|5962.96|5962.26|5962.71|5962.01|86
1737980950000|2025-01-27 12:29:10|5963.08|5962.38|5962.96|5962.26|5963.71|5963.01|5962.96|5962.26|79
1737980960000|2025-01-27 12:29:20|5962.83|5962.13|5963.08|5962.38|5963.08|5962.38|5962.71|5962.01|74
1737980970000|2025-01-27 12:29:30|5963.21|5962.51|5963.71|5963.01|5963.71|5963.01|5962.96|5962.26|43
1737980980000|2025-01-27 12:29:40|5963.58|5962.88|5963.46|5962.76|5963.71|5963.01|5963.33|5962.63|53
1737980990000|2025-01-27 12:29:50|5962.96|5962.26|5962.33|5961.63|5963.08|5962.38|5962.33|5961.63|167
1737981000000|2025-01-27 12:30:00|5962.46|5961.76|5961.96|5961.26|5962.46|5961.76|5961.21|5960.51|188
1737981010000|2025-01-27 12:30:10|5961.71|5961.01|5961.96|5961.26|5961.96|5961.26|5961.21|5960.51|89
1737981020000|2025-01-27 12:30:20|5962.21|5961.51|5961.46|5960.76|5962.96|5962.26|5961.46|5960.76|180
1737981030000|2025-01-27 12:30:30|5961.71|5961.01|5961.83|5961.13|5961.96|5961.26|5961.46|5960.76|32
1737981040000|2025-01-27 12:30:40|5961.96|5961.26|5961.46|5960.76|5961.96|5961.26|5961.46|5960.76|60
1737981050000|2025-01-27 12:30:50|5961.58|5960.88|5961.71|5961.01|5961.96|5961.26|5961.21|5960.51|127
1737981060000|2025-01-27 12:31:00|5961.58|5960.88|5962.21|5961.51|5962.71|5962.01|5961.46|5960.76|220
1737981070000|2025-01-27 12:31:10|5961.71|5961.01|5961.46|5960.76|5962.08|5961.38|5961.46|5960.76|117
1737981080000|2025-01-27 12:31:20|5961.21|5960.51|5961.46|5960.76|5961.71|5961.01|5960.71|5960.01|158
1737981090000|2025-01-27 12:31:30|5961.58|5960.88|5961.46|5960.76|5961.96|5961.26|5961.46|5960.76|114
1737981100000|2025-01-27 12:31:40|5961.71|5961.01|5962.71|5962.01|5962.71|5962.01|5961.71|5961.01|218
1737981110000|2025-01-27 12:31:50|5962.58|5961.88|5962.46|5961.76|5962.58|5961.88|5962.21|5961.51|84
1737981120000|2025-01-27 12:32:00|5962.33|5961.63|5962.08|5961.38|5962.46|5961.76|5961.83|5961.13|73
1737981130000|2025-01-27 12:32:10|5961.96|5961.26|5962.21|5961.51|5962.33|5961.63|5961.46|5960.76|151
1737981140000|2025-01-27 12:32:20|5962.46|5961.76|5962.46|5961.76|5962.71|5962.01|5962.08|5961.38|127
1737981150000|2025-01-27 12:32:30|5962.58|5961.88|5961.46|5960.76|5962.71|5962.01|5961.46|5960.76|98
1737981160000|2025-01-27 12:32:40|5961.21|5960.51|5962.21|5961.51|5962.21|5961.51|5960.96|5960.26|149
1737981170000|2025-01-27 12:32:50|5961.96|5961.26|5961.71|5961.01|5961.96|5961.26|5961.58|5960.88|112
1737981180000|2025-01-27 12:33:00|5961.58|5960.88|5961.96|5961.26|5962.46|5961.76|5961.46|5960.76|166
1737981190000|2025-01-27 12:33:10|5961.71|5961.01|5961.96|5961.26|5962.21|5961.51|5961.71|5961.01|293
1737981200000|2025-01-27 12:33:20|5962.08|5961.38|5961.46|5960.76|5962.08|5961.38|5960.96|5960.26|216
1737981210000|2025-01-27 12:33:30|5961.33|5960.63|5960.96|5960.26|5961.71|5961.01|5960.96|5960.26|87
1737981220000|2025-01-27 12:33:40|5961.08|5960.38|5960.21|5959.51|5961.08|5960.38|5960.21|5959.51|46
1737981230000|2025-01-27 12:33:50|5960.33|5959.63|5961.46|5960.76|5961.46|5960.76|5960.33|5959.63|40
1737981240000|2025-01-27 12:34:00|5961.21|5960.51|5960.96|5960.26|5961.33|5960.63|5960.71|5960.01|117
1737981250000|2025-01-27 12:34:10|5960.58|5959.88|5961.08|5960.38|5961.08|5960.38|5960.58|5959.88|134
1737981260000|2025-01-27 12:34:20|5961.21|5960.51|5960.83|5960.13|5961.21|5960.51|5960.83|5960.13|40
1737981270000|2025-01-27 12:34:30|5960.96|5960.26|5961.33|5960.63|5961.33|5960.63|5960.71|5960.01|98
1737981280000|2025-01-27 12:34:40|5961.46|5960.76|5961.71|5961.01|5961.83|5961.13|5961.33|5960.63|66
1737981290000|2025-01-27 12:34:50|5961.58|5960.88|5961.08|5960.38|5961.96|5961.26|5961.08|5960.38|76
1737981300000|2025-01-27 12:35:00|5960.96|5960.26|5961.21|5960.51|5961.21|5960.51|5960.58|5959.88|61
1737981310000|2025-01-27 12:35:10|5961.08|5960.38|5961.46|5960.76|5961.71|5961.01|5960.96|5960.26|57
1737981320000|2025-01-27 12:35:20|5961.33|5960.63|5963.46|5962.76|5963.71|5963.01|5961.33|5960.63|215
1737981330000|2025-01-27 12:35:30|5963.58|5962.88|5962.96|5962.26|5963.71|5963.01|5962.83|5962.13|155
1737981340000|2025-01-27 12:35:40|5963.21|5962.51|5963.21|5962.51|5963.33|5962.63|5963.08|5962.38|55
1737981350000|2025-01-27 12:35:50|5963.33|5962.63|5963.21|5962.51|5963.46|5962.76|5962.96|5962.26|131
1737981360000|2025-01-27 12:36:00|5963.46|5962.76|5963.21|5962.51|5963.58|5962.88|5963.21|5962.51|188
1737981370000|2025-01-27 12:36:10|5963.33|5962.63|5963.46|5962.76|5963.46|5962.76|5962.71|5962.01|89
1737981380000|2025-01-27 12:36:20|5963.21|5962.51|5963.58|5962.88|5963.71|5963.01|5963.21|5962.51|60
1737981390000|2025-01-27 12:36:30|5963.46|5962.76|5962.83|5962.13|5963.71|5963.01|5962.83|5962.13|102
1737981400000|2025-01-27 12:36:40|5962.96|5962.26|5962.71|5962.01|5962.96|5962.26|5962.46|5961.76|49
1737981410000|2025-01-27 12:36:50|5962.83|5962.13|5963.21|5962.51|5963.21|5962.51|5962.71|5962.01|55
1737981420000|2025-01-27 12:37:00|5963.08|5962.38|5961.96|5961.26|5963.08|5962.38|5961.96|5961.26|128
1737981430000|2025-01-27 12:37:10|5962.08|5961.38|5962.21|5961.51|5962.96|5962.26|5961.96|5961.26|112
1737981440000|2025-01-27 12:37:20|5962.08|5961.38|5962.21|5961.51|5962.21|5961.51|5961.33|5960.63|70
1737981450000|2025-01-27 12:37:30|5962.08|5961.38|5962.71|5962.01|5962.96|5962.26|5961.46|5960.76|208
1737981460000|2025-01-27 12:37:40|5963.08|5962.38|5962.71|5962.01|5963.46|5962.76|5962.71|5962.01|280
1737981470000|2025-01-27 12:37:50|5962.46|5961.76|5962.46|5961.76|5962.58|5961.88|5962.46|5961.76|24
1737981480000|2025-01-27 12:38:00|5962.71|5962.01|5962.71|5962.01|5962.96|5962.26|5962.46|5961.76|52
1737981490000|2025-01-27 12:38:10|5963.46|5962.76|5963.21|5962.51|5963.46|5962.76|5962.83|5962.13|105
1737981500000|2025-01-27 12:38:20|5963.58|5962.88|5963.83|5963.13|5963.96|5963.26|5963.46|5962.76|140
1737981510000|2025-01-27 12:38:30|5963.71|5963.01|5963.83|5963.13|5963.96|5963.26|5962.71|5962.01|77
1737981520000|2025-01-27 12:38:40|5963.71|5963.01|5963.46|5962.76|5963.83|5963.13|5963.21|5962.51|101
1737981530000|2025-01-27 12:38:50|5963.58|5962.88|5963.96|5963.26|5964.21|5963.51|5963.46|5962.76|61
1737981540000|2025-01-27 12:39:00|5963.71|5963.01|5963.96|5963.26|5964.21|5963.51|5963.71|5963.01|77
1737981550000|2025-01-27 12:39:10|5963.71|5963.01|5963.46|5962.76|5964.46|5963.76|5963.46|5962.76|255
1737981560000|2025-01-27 12:39:20|5963.71|5963.01|5963.71|5963.01|5963.96|5963.26|5963.46|5962.76|166
1737981570000|2025-01-27 12:39:30|5963.83|5963.13|5963.71|5963.01|5963.83|5963.13|5963.71|5963.01|74
1737981580000|2025-01-27 12:39:40|5963.58|5962.88|5963.46|5962.76|5963.58|5962.88|5962.96|5962.26|103
1737981590000|2025-01-27 12:39:50|5963.33|5962.63|5962.46|5961.76|5963.58|5962.88|5962.46|5961.76|339
1737981600000|2025-01-27 12:40:00|5962.21|5961.51|5963.08|5962.38|5963.21|5962.51|5962.21|5961.51|117
1737981610000|2025-01-27 12:40:10|5962.96|5962.26|5963.83|5963.13|5963.96|5963.26|5962.96|5962.26|96
1737981620000|2025-01-27 12:40:20|5963.96|5963.26|5964.21|5963.51|5964.21|5963.51|5963.71|5963.01|64
1737981630000|2025-01-27 12:40:30|5964.33|5963.63|5964.46|5963.76|5964.71|5964.01|5964.21|5963.51|133
1737981640000|2025-01-27 12:40:40|5964.71|5964.01|5963.96|5963.26|5964.71|5964.01|5963.83|5963.13|192
1737981650000|2025-01-27 12:40:50|5964.21|5963.51|5963.71|5963.01|5964.21|5963.51|5963.71|5963.01|128
1737981660000|2025-01-27 12:41:00|5963.96|5963.26|5963.21|5962.51|5963.96|5963.26|5962.83|5962.13|323
1737981670000|2025-01-27 12:41:10|5962.83|5962.13|5963.46|5962.76|5963.46|5962.76|5962.71|5962.01|123
1737981680000|2025-01-27 12:41:20|5963.33|5962.63|5962.71|5962.01|5963.33|5962.63|5961.83|5961.13|200
1737981690000|2025-01-27 12:41:30|5962.83|5962.13|5963.21|5962.51|5963.46|5962.76|5962.83|5962.13|116
1737981700000|2025-01-27 12:41:40|5963.08|5962.38|5963.08|5962.38|5963.71|5963.01|5962.96|5962.26|60
1737981710000|2025-01-27 12:41:50|5962.96|5962.26|5964.21|5963.51|5964.21|5963.51|5962.96|5962.26|149
1737981720000|2025-01-27 12:42:00|5964.46|5963.76|5965.21|5964.51|5965.21|5964.51|5964.46|5963.76|284
1737981730000|2025-01-27 12:42:10|5965.33|5964.63|5964.96|5964.26|5965.46|5964.76|5964.83|5964.13|51
1737981740000|2025-01-27 12:42:20|5965.08|5964.38|5965.71|5965.01|5965.83|5965.13|5965.08|5964.38|127
1737981750000|2025-01-27 12:42:30|5965.83|5965.13|5967.96|5967.26|5968.21|5967.51|5965.71|5965.01|774
1737981760000|2025-01-27 12:42:40|5967.71|5967.01|5968.46|5967.76|5968.71|5968.01|5967.46|5966.76|307
1737981770000|2025-01-27 12:42:50|5968.21|5967.51|5969.21|5968.51|5969.21|5968.51|5968.21|5967.51|251
1737981780000|2025-01-27 12:43:00|5968.96|5968.26|5969.08|5968.38|5969.21|5968.51|5968.71|5968.01|208
1737981790000|2025-01-27 12:43:10|5969.21|5968.51|5969.83|5969.13|5969.96|5969.26|5969.21|5968.51|251
1737981800000|2025-01-27 12:43:20|5969.71|5969.01|5969.46|5968.76|5970.21|5969.51|5969.21|5968.51|419
1737981810000|2025-01-27 12:43:30|5969.21|5968.51|5968.33|5967.63|5969.21|5968.51|5968.33|5967.63|210
1737981820000|2025-01-27 12:43:40|5967.96|5967.26|5967.08|5966.38|5967.96|5967.26|5966.83|5966.13|193
1737981830000|2025-01-27 12:43:50|5967.21|5966.51|5967.21|5966.51|5967.96|5967.26|5967.21|5966.51|216
1737981840000|2025-01-27 12:44:00|5967.46|5966.76|5967.83|5967.13|5967.96|5967.26|5966.83|5966.13|435
1737981850000|2025-01-27 12:44:10|5967.96|5967.26|5969.71|5969.01|5969.71|5969.01|5967.96|5967.26|137
1737981860000|2025-01-27 12:44:20|5969.46|5968.76|5969.33|5968.63|5969.46|5968.76|5969.08|5968.38|199
1737981870000|2025-01-27 12:44:30|5968.71|5968.01|5968.96|5968.26|5969.21|5968.51|5968.21|5967.51|139
1737981880000|2025-01-27 12:44:40|5969.08|5968.38|5970.33|5969.63|5970.33|5969.63|5969.08|5968.38|198
1737981890000|2025-01-27 12:44:50|5970.21|5969.51|5970.71|5970.01|5970.71|5970.01|5970.21|5969.51|246
1737981900000|2025-01-27 12:45:00|5970.83|5970.13|5969.46|5968.76|5970.83|5970.13|5969.46|5968.76|313
1737981910000|2025-01-27 12:45:10|5969.33|5968.63|5969.46|5968.76|5969.71|5969.01|5968.96|5968.26|199
1737981920000|2025-01-27 12:45:20|5969.21|5968.51|5969.21|5968.51|5969.33|5968.63|5968.58|5967.88|118
1737981930000|2025-01-27 12:45:30|5969.08|5968.38|5970.46|5969.76|5970.46|5969.76|5968.21|5967.51|210
1737981940000|2025-01-27 12:45:40|5970.21|5969.51|5971.71|5971.01|5971.71|5971.01|5970.21|5969.51|268
1737981950000|2025-01-27 12:45:50|5971.96|5971.26|5973.46|5972.76|5973.71|5973.01|5971.96|5971.26|385
1737981960000|2025-01-27 12:46:00|5973.33|5972.63|5973.21|5972.51|5973.33|5972.63|5972.46|5971.76|386
1737981970000|2025-01-27 12:46:10|5972.96|5972.26|5972.83|5972.13|5973.21|5972.51|5972.83|5972.13|131
1737981980000|2025-01-27 12:46:20|5972.71|5972.01|5972.96|5972.26|5973.21|5972.51|5972.71|5972.01|146
1737981990000|2025-01-27 12:46:30|5972.71|5972.01|5972.83|5972.13|5972.96|5972.26|5972.46|5971.76|215
1737982000000|2025-01-27 12:46:40|5972.96|5972.26|5972.46|5971.76|5972.96|5972.26|5972.46|5971.76|165
1737982010000|2025-01-27 12:46:50|5972.83|5972.13|5972.96|5972.26|5972.96|5972.26|5972.71|5972.01|335
1737982020000|2025-01-27 12:47:00|5972.71|5972.01|5972.21|5971.51|5972.71|5972.01|5971.96|5971.26|103
1737982030000|2025-01-27 12:47:10|5972.33|5971.63|5972.71|5972.01|5972.71|5972.01|5972.21|5971.51|166
1737982040000|2025-01-27 12:47:20|5972.83|5972.13|5972.46|5971.76|5972.96|5972.26|5972.46|5971.76|102
1737982050000|2025-01-27 12:47:30|5972.58|5971.88|5972.46|5971.76|5972.71|5972.01|5972.46|5971.76|72
1737982060000|2025-01-27 12:47:40|5972.71|5972.01|5973.71|5973.01|5973.71|5973.01|5972.71|5972.01|291
1737982070000|2025-01-27 12:47:50|5973.96|5973.26|5973.46|5972.76|5973.96|5973.26|5973.33|5972.63|213
1737982080000|2025-01-27 12:48:00|5973.21|5972.51|5972.96|5972.26|5973.46|5972.76|5972.71|5972.01|167
1737982090000|2025-01-27 12:48:10|5972.83|5972.13|5972.08|5971.38|5972.96|5972.26|5972.08|5971.38|256
1737982100000|2025-01-27 12:48:20|5972.21|5971.51|5972.21|5971.51|5972.46|5971.76|5971.71|5971.01|139
1737982110000|2025-01-27 12:48:30|5972.33|5971.63|5972.21|5971.51|5972.46|5971.76|5972.08|5971.38|146
1737982120000|2025-01-27 12:48:40|5971.96|5971.26|5972.21|5971.51|5973.08|5972.38|5971.96|5971.26|434
1737982130000|2025-01-27 12:48:50|5972.08|5971.38|5971.96|5971.26|5972.21|5971.51|5971.21|5970.51|381
1737982140000|2025-01-27 12:49:00|5971.83|5971.13|5971.21|5970.51|5972.21|5971.51|5970.96|5970.26|378
1737982150000|2025-01-27 12:49:10|5971.33|5970.63|5971.71|5971.01|5971.83|5971.13|5970.83|5970.13|271
1737982160000|2025-01-27 12:49:20|5971.83|5971.13|5971.21|5970.51|5971.96|5971.26|5971.21|5970.51|197
1737982170000|2025-01-27 12:49:30|5971.33|5970.63|5970.96|5970.26|5971.33|5970.63|5970.83|5970.13|186
1737982180000|2025-01-27 12:49:40|5970.71|5970.01|5971.46|5970.76|5971.46|5970.76|5970.71|5970.01|133
1737982190000|2025-01-27 12:49:50|5971.58|5970.88|5971.46|5970.76|5971.96|5971.26|5971.21|5970.51|253
1737982200000|2025-01-27 12:50:00|5971.21|5970.51|5971.21|5970.51|5971.46|5970.76|5971.21|5970.51|101
1737982210000|2025-01-27 12:50:10|5970.96|5970.26|5970.96|5970.26|5971.33|5970.63|5969.96|5969.26|639
1737982220000|2025-01-27 12:50:20|5970.58|5969.88|5970.96|5970.26|5970.96|5970.26|5970.58|5969.88|214
1737982230000|2025-01-27 12:50:30|5970.71|5970.01|5970.08|5969.38|5970.71|5970.01|5970.08|5969.38|106
1737982240000|2025-01-27 12:50:40|5969.96|5969.26|5970.71|5970.01|5970.96|5970.26|5969.96|5969.26|195
1737982250000|2025-01-27 12:50:50|5969.96|5969.26|5970.08|5969.38|5970.21|5969.51|5969.46|5968.76|256
1737982260000|2025-01-27 12:51:00|5970.21|5969.51|5968.71|5968.01|5970.21|5969.51|5967.96|5967.26|502
1737982270000|2025-01-27 12:51:10|5968.58|5967.88|5968.33|5967.63|5968.71|5968.01|5967.96|5967.26|162
1737982280000|2025-01-27 12:51:20|5968.21|5967.51|5968.58|5967.88|5968.71|5968.01|5968.21|5967.51|93
1737982290000|2025-01-27 12:51:30|5968.21|5967.51|5968.96|5968.26|5968.96|5968.26|5968.21|5967.51|92
1737982300000|2025-01-27 12:51:40|5968.71|5968.01|5969.21|5968.51|5969.46|5968.76|5968.71|5968.01|79
1737982310000|2025-01-27 12:51:50|5969.33|5968.63|5969.21|5968.51|5969.46|5968.76|5969.21|5968.51|88
1737982320000|2025-01-27 12:52:00|5968.96|5968.26|5968.46|5967.76|5968.96|5968.26|5968.46|5967.76|112
1737982330000|2025-01-27 12:52:10|5968.21|5967.51|5966.96|5966.26|5968.21|5967.51|5966.71|5966.01|370
1737982340000|2025-01-27 12:52:20|5967.21|5966.51|5965.71|5965.01|5967.21|5966.51|5965.71|5965.01|311
1737982350000|2025-01-27 12:52:30|5965.46|5964.76|5965.58|5964.88|5965.96|5965.26|5965.21|5964.51|193
1737982360000|2025-01-27 12:52:40|5965.71|5965.01|5965.46|5964.76|5965.71|5965.01|5964.96|5964.26|175
1737982370000|2025-01-27 12:52:50|5965.33|5964.63|5965.96|5965.26|5966.33|5965.63|5964.96|5964.26|171
1737982380000|2025-01-27 12:53:00|5966.21|5965.51|5966.08|5965.38|5966.21|5965.51|5965.71|5965.01|156
1737982390000|2025-01-27 12:53:10|5966.46|5965.76|5966.46|5965.76|5966.96|5966.26|5965.96|5965.26|331
1737982400000|2025-01-27 12:53:20|5966.21|5965.51|5966.46|5965.76|5966.58|5965.88|5965.96|5965.26|142
1737982410000|2025-01-27 12:53:30|5966.21|5965.51|5965.83|5965.13|5966.21|5965.51|5965.83|5965.13|100
1737982420000|2025-01-27 12:53:40|5965.71|5965.01|5966.21|5965.51|5966.21|5965.51|5965.21|5964.51|144
1737982430000|2025-01-27 12:53:50|5966.33|5965.63|5967.71|5967.01|5967.71|5967.01|5966.33|5965.63|123
1737982440000|2025-01-27 12:54:00|5967.83|5967.13|5967.71|5967.01|5968.21|5967.51|5967.71|5967.01|134
1737982450000|2025-01-27 12:54:10|5967.96|5967.26|5969.71|5969.01|5969.71|5969.01|5967.96|5967.26|148
1737982460000|2025-01-27 12:54:20|5969.58|5968.88|5968.71|5968.01|5969.71|5969.01|5968.71|5968.01|253
1737982470000|2025-01-27 12:54:30|5968.83|5968.13|5968.46|5967.76|5969.46|5968.76|5968.46|5967.76|182
1737982480000|2025-01-27 12:54:40|5968.33|5967.63|5968.96|5968.26|5968.96|5968.26|5968.21|5967.51|52
1737982490000|2025-01-27 12:54:50|5968.83|5968.13|5968.71|5968.01|5969.08|5968.38|5968.71|5968.01|56
1737982500000|2025-01-27 12:55:00|5968.83|5968.13|5968.83|5968.13|5969.21|5968.51|5968.71|5968.01|78
1737982510000|2025-01-27 12:55:10|5968.71|5968.01|5968.21|5967.51|5968.96|5968.26|5967.96|5967.26|78
1737982520000|2025-01-27 12:55:20|5968.46|5967.76|5967.96|5967.26|5968.46|5967.76|5967.83|5967.13|97
1737982530000|2025-01-27 12:55:30|5967.71|5967.01|5968.21|5967.51|5969.33|5968.63|5967.71|5967.01|506
1737982540000|2025-01-27 12:55:40|5968.33|5967.63|5968.71|5968.01|5969.21|5968.51|5968.33|5967.63|74
1737982550000|2025-01-27 12:55:50|5968.96|5968.26|5968.21|5967.51|5968.96|5968.26|5968.21|5967.51|44
1737982560000|2025-01-27 12:56:00|5968.08|5967.38|5968.46|5967.76|5968.46|5967.76|5967.96|5967.26|107
1737982570000|2025-01-27 12:56:10|5968.71|5968.01|5969.58|5968.88|5969.71|5969.01|5968.46|5967.76|116
1737982580000|2025-01-27 12:56:20|5969.71|5969.01|5969.96|5969.26|5969.96|5969.26|5969.46|5968.76|118
1737982590000|2025-01-27 12:56:30|5969.71|5969.01|5970.46|5969.76|5970.46|5969.76|5969.58|5968.88|115
1737982600000|2025-01-27 12:56:40|5970.33|5969.63|5970.71|5970.01|5970.83|5970.13|5970.21|5969.51|91
1737982610000|2025-01-27 12:56:50|5970.46|5969.76|5969.46|5968.76|5970.46|5969.76|5969.46|5968.76|79
1737982620000|2025-01-27 12:57:00|5969.21|5968.51|5969.46|5968.76|5969.83|5969.13|5969.21|5968.51|103
1737982630000|2025-01-27 12:57:10|5969.33|5968.63|5968.46|5967.76|5969.33|5968.63|5968.33|5967.63|118
1737982640000|2025-01-27 12:57:20|5968.21|5967.51|5967.46|5966.76|5968.21|5967.51|5967.21|5966.51|186
1737982650000|2025-01-27 12:57:30|5967.21|5966.51|5968.46|5967.76|5968.46|5967.76|5967.21|5966.51|207
1737982660000|2025-01-27 12:57:40|5968.21|5967.51|5967.96|5967.26|5968.46|5967.76|5967.33|5966.63|176
1737982670000|2025-01-27 12:57:50|5967.83|5967.13|5967.46|5966.76|5967.96|5967.26|5967.33|5966.63|85
1737982680000|2025-01-27 12:58:00|5967.21|5966.51|5967.71|5967.01|5967.71|5967.01|5967.08|5966.38|87
1737982690000|2025-01-27 12:58:10|5968.08|5967.38|5967.21|5966.51|5968.21|5967.51|5966.21|5965.51|272
1737982700000|2025-01-27 12:58:20|5967.08|5966.38|5967.96|5967.26|5968.08|5967.38|5967.08|5966.38|140
1737982710000|2025-01-27 12:58:30|5968.21|5967.51|5967.46|5966.76|5968.21|5967.51|5967.21|5966.51|120
1737982720000|2025-01-27 12:58:40|5967.71|5967.01|5968.21|5967.51|5968.21|5967.51|5967.46|5966.76|59
1737982730000|2025-01-27 12:58:50|5967.96|5967.26|5967.46|5966.76|5968.21|5967.51|5967.46|5966.76|80
1737982740000|2025-01-27 12:59:00|5967.08|5966.38|5967.21|5966.51|5967.21|5966.51|5966.21|5965.51|110
1737982750000|2025-01-27 12:59:10|5967.46|5966.76|5967.58|5966.88|5967.71|5967.01|5966.83|5966.13|140
1737982760000|2025-01-27 12:59:20|5967.71|5967.01|5967.58|5966.88|5967.96|5967.26|5967.46|5966.76|72
1737982770000|2025-01-27 12:59:30|5967.71|5967.01|5968.08|5967.38|5968.71|5968.01|5967.71|5967.01|109
1737982780000|2025-01-27 12:59:40|5968.21|5967.51|5967.58|5966.88|5968.21|5967.51|5967.46|5966.76|34
1737982790000|2025-01-27 12:59:50|5967.46|5966.76|5967.83|5967.13|5967.96|5967.26|5967.21|5966.51|49
1737982800000|2025-01-27 13:00:00|5967.58|5966.88|5966.46|5965.76|5968.21|5967.51|5966.46|5965.76|231
1737982810000|2025-01-27 13:00:10|5966.58|5965.88|5965.71|5965.01|5966.96|5966.26|5965.08|5964.38|338
1737982820000|2025-01-27 13:00:20|5965.83|5965.13|5965.96|5965.26|5966.33|5965.63|5965.71|5965.01|92
1737982830000|2025-01-27 13:00:30|5966.21|5965.51|5965.33|5964.63|5966.21|5965.51|5965.33|5964.63|98
1737982840000|2025-01-27 13:00:40|5965.21|5964.51|5965.21|5964.51|5965.46|5964.76|5964.08|5963.38|309
1737982850000|2025-01-27 13:00:50|5965.46|5964.76|5964.71|5964.01|5965.83|5965.13|5964.58|5963.88|270
1737982860000|2025-01-27 13:01:00|5964.96|5964.26|5964.96|5964.26|5964.96|5964.26|5963.46|5962.76|222
1737982870000|2025-01-27 13:01:10|5964.83|5964.13|5965.08|5964.38|5965.21|5964.51|5964.46|5963.76|102
1737982880000|2025-01-27 13:01:20|5964.96|5964.26|5964.71|5964.01|5965.08|5964.38|5963.46|5962.76|189
1737982890000|2025-01-27 13:01:30|5964.83|5964.13|5963.71|5963.01|5964.83|5964.13|5963.21|5962.51|483
1737982900000|2025-01-27 13:01:40|5963.96|5963.26|5963.96|5963.26|5964.71|5964.01|5963.96|5963.26|192
1737982910000|2025-01-27 13:01:50|5964.08|5963.38|5963.71|5963.01|5964.08|5963.38|5962.83|5962.13|419
1737982920000|2025-01-27 13:02:00|5963.96|5963.26|5963.96|5963.26|5964.58|5963.88|5963.71|5963.01|203
1737982930000|2025-01-27 13:02:10|5963.83|5963.13|5963.46|5962.76|5964.08|5963.38|5962.71|5962.01|449
1737982940000|2025-01-27 13:02:20|5963.58|5962.88|5962.08|5961.38|5963.58|5962.88|5961.96|5961.26|229
1737982950000|2025-01-27 13:02:30|5962.21|5961.51|5961.96|5961.26|5962.46|5961.76|5961.96|5961.26|291
1737982960000|2025-01-27 13:02:40|5961.83|5961.13|5961.96|5961.26|5962.33|5961.63|5960.96|5960.26|312
1737982970000|2025-01-27 13:02:50|5962.08|5961.38|5963.46|5962.76|5963.46|5962.76|5961.96|5961.26|101
1737982980000|2025-01-27 13:03:00|5963.58|5962.88|5964.96|5964.26|5964.96|5964.26|5963.46|5962.76|156
1737982990000|2025-01-27 13:03:10|5965.21|5964.51|5966.46|5965.76|5966.46|5965.76|5964.96|5964.26|100
1737983000000|2025-01-27 13:03:20|5966.21|5965.51|5966.96|5966.26|5967.21|5966.51|5965.96|5965.26|230
1737983010000|2025-01-27 13:03:30|5967.21|5966.51|5967.71|5967.01|5967.96|5967.26|5966.96|5966.26|198
1737983020000|2025-01-27 13:03:40|5967.96|5967.26|5968.21|5967.51|5968.21|5967.51|5967.21|5966.51|121
1737983030000|2025-01-27 13:03:50|5967.96|5967.26|5967.46|5966.76|5968.46|5967.76|5967.46|5966.76|83
1737983040000|2025-01-27 13:04:00|5967.71|5967.01|5967.71|5967.01|5967.96|5967.26|5967.46|5966.76|101
1737983050000|2025-01-27 13:04:10|5967.58|5966.88|5966.46|5965.76|5967.58|5966.88|5966.21|5965.51|118
1737983060000|2025-01-27 13:04:20|5966.71|5966.01|5967.96|5967.26|5968.21|5967.51|5965.96|5965.26|141
1737983070000|2025-01-27 13:04:30|5967.71|5967.01|5968.96|5968.26|5969.08|5968.38|5967.71|5967.01|113
1737983080000|2025-01-27 13:04:40|5968.71|5968.01|5968.71|5968.01|5969.08|5968.38|5967.96|5967.26|106
1737983090000|2025-01-27 13:04:50|5968.46|5967.76|5968.96|5968.26|5969.21|5968.51|5968.46|5967.76|71
1737983100000|2025-01-27 13:05:00|5968.46|5967.76|5969.21|5968.51|5969.46|5968.76|5968.08|5967.38|249
1737983110000|2025-01-27 13:05:10|5969.33|5968.63|5970.46|5969.76|5970.71|5970.01|5969.33|5968.63|303
1737983120000|2025-01-27 13:05:20|5970.21|5969.51|5969.83|5969.13|5970.71|5970.01|5969.71|5969.01|170
1737983130000|2025-01-27 13:05:30|5969.96|5969.26|5970.46|5969.76|5970.71|5970.01|5969.96|5969.26|78
1737983140000|2025-01-27 13:05:40|5970.58|5969.88|5969.58|5968.88|5970.58|5969.88|5969.46|5968.76|125
1737983150000|2025-01-27 13:05:50|5969.71|5969.01|5968.96|5968.26|5969.71|5969.01|5968.71|5968.01|167
1737983160000|2025-01-27 13:06:00|5968.58|5967.88|5969.96|5969.26|5969.96|5969.26|5968.21|5967.51|145
1737983170000|2025-01-27 13:06:10|5970.46|5969.76|5971.46|5970.76|5971.46|5970.76|5969.96|5969.26|443
1737983180000|2025-01-27 13:06:20|5971.21|5970.51|5969.96|5969.26|5971.21|5970.51|5969.96|5969.26|124
1737983190000|2025-01-27 13:06:30|5970.21|5969.51|5970.71|5970.01|5970.71|5970.01|5969.96|5969.26|55
1737983200000|2025-01-27 13:06:40|5970.46|5969.76|5969.96|5969.26|5970.46|5969.76|5969.96|5969.26|39
1738281600000|2025-01-31 00:00:00|6080.68|6079.98|6080.18|6079.48|6080.93|6080.23|6080.18|6079.48|75
1738281610000|2025-01-31 00:00:10|6079.93|6079.23|6077.68|6076.98|6079.93|6079.23|6077.68|6076.98|85
1738281620000|2025-01-31 00:00:20|6077.43|6076.73|6077.3|6076.6|6077.43|6076.73|6076.93|6076.23|119
1738281630000|2025-01-31 00:00:30|6077.18|6076.48|6077.18|6076.48|6077.18|6076.48|6076.68|6075.98|75
1738281640000|2025-01-31 00:00:40|6077.05|6076.35|6077.43|6076.73|6077.43|6076.73|6076.93|6076.23|37
1738281650000|2025-01-31 00:00:50|6077.3|6076.6|6077.18|6076.48|6077.43|6076.73|6077.18|6076.48|5
1738281660000|2025-01-31 00:01:00|6076.93|6076.23|6075.55|6074.85|6077.43|6076.73|6075.55|6074.85|328
1738281670000|2025-01-31 00:01:10|6076.18|6075.48|6076.68|6075.98|6076.68|6075.98|6075.68|6074.98|98
1738281680000|2025-01-31 00:01:20|6076.43|6075.73|6076.43|6075.73|6076.68|6075.98|6076.3|6075.6|62
1738281690000|2025-01-31 00:01:30|6076.68|6075.98|6076.68|6075.98|6076.93|6076.23|6076.68|6075.98|30
1738281700000|2025-01-31 00:01:40|6076.93|6076.23|6077.68|6076.98|6077.68|6076.98|6076.93|6076.23|36
1738281710000|2025-01-31 00:01:50|6077.18|6076.48|6077.68|6076.98|6077.68|6076.98|6077.18|6076.48|174
1738281720000|2025-01-31 00:02:00|6077.55|6076.85|6076.68|6075.98|6077.55|6076.85|6076.43|6075.73|45
1738281730000|2025-01-31 00:02:10|6076.93|6076.23|6077.18|6076.48|6077.3|6076.6|6076.93|6076.23|28
1738281740000|2025-01-31 00:02:20|6076.93|6076.23|6077.3|6076.6|6077.3|6076.6|6076.93|6076.23|5
1738281750000|2025-01-31 00:02:30|6077.18|6076.48|6077.68|6076.98|6077.93|6077.23|6077.18|6076.48|23
1738281760000|2025-01-31 00:02:40|6077.8|6077.1|6077.55|6076.85|6077.8|6077.1|6077.55|6076.85|4
1738281770000|2025-01-31 00:02:50|6077.43|6076.73|6077.68|6076.98|6077.68|6076.98|6077.3|6076.6|10
1738281780000|2025-01-31 00:03:00|6077.55|6076.85|6076.8|6076.1|6077.55|6076.85|6076.68|6075.98|29
1738281790000|2025-01-31 00:03:10|6076.68|6075.98|6077.68|6076.98|6077.68|6076.98|6076.68|6075.98|13
1738281800000|2025-01-31 00:03:20|6077.43|6076.73|6077.43|6076.73|6077.55|6076.85|6077.43|6076.73|3
1738281810000|2025-01-31 00:03:30|6077.68|6076.98|6077.68|6076.98|6077.68|6076.98|6077.68|6076.98|8
1738281820000|2025-01-31 00:03:40|6077.43|6076.73|6077.43|6076.73|6077.43|6076.73|6077.43|6076.73|5
1738281830000|2025-01-31 00:03:50|6077.93|6077.23|6078.3|6077.6|6078.43|6077.73|6077.93|6077.23|23
1738281840000|2025-01-31 00:04:00|6078.18|6077.48|6078.18|6077.48|6078.43|6077.73|6078.18|6077.48|3
1738281850000|2025-01-31 00:04:10|6077.93|6077.23|6077.93|6077.23|6077.93|6077.23|6077.93|6077.23|5
1738281860000|2025-01-31 00:04:20|6078.18|6077.48|6078.43|6077.73|6078.43|6077.73|6078.05|6077.35|12
1738281870000|2025-01-31 00:04:30|6078.55|6077.85|6077.93|6077.23|6078.55|6077.85|6077.93|6077.23|20
1738281880000|2025-01-31 00:04:40|6078.18|6077.48|6078.68|6077.98|6078.68|6077.98|6078.18|6077.48|8
1738281890000|2025-01-31 00:04:50|6078.8|6078.1|6078.93|6078.23|6078.93|6078.23|6078.8|6078.1|3
1738281900000|2025-01-31 00:05:00|6078.68|6077.98|6079.18|6078.48|6079.18|6078.48|6078.55|6077.85|31
1738281910000|2025-01-31 00:05:10|6079.43|6078.73|6079.18|6078.48|6079.43|6078.73|6078.68|6077.98|30
1738281920000|2025-01-31 00:05:20|6079.43|6078.73|6079.43|6078.73|6079.43|6078.73|6079.3|6078.6|1
1738281930000|2025-01-31 00:05:30|6079.3|6078.6|6078.43|6077.73|6079.3|6078.6|6078.43|6077.73|16
1738281940000|2025-01-31 00:05:40|6078.68|6077.98|6078.93|6078.23|6078.93|6078.23|6078.68|6077.98|13
1738281950000|2025-01-31 00:05:50|6078.68|6077.98|6078.93|6078.23|6078.93|6078.23|6078.68|6077.98|17
1738281960000|2025-01-31 00:06:00|6078.8|6078.1|6078.93|6078.23|6078.93|6078.23|6078.43|6077.73|18
1738281980000|2025-01-31 00:06:20|6078.68|6077.98|6078.68|6077.98|6078.93|6078.23|6078.68|6077.98|15
1738281990000|2025-01-31 00:06:30|6078.43|6077.73|6078.43|6077.73|6078.55|6077.85|6078.3|6077.6|5
1738282000000|2025-01-31 00:06:40|6078.3|6077.6|6078.43|6077.73|6078.43|6077.73|6077.93|6077.23|22
1738282010000|2025-01-31 00:06:50|6078.3|6077.6|6077.18|6076.48|6078.3|6077.6|6077.05|6076.35|36
1738282020000|2025-01-31 00:07:00|6077.05|6076.35|6076.93|6076.23|6077.18|6076.48|6076.93|6076.23|14
1738282030000|2025-01-31 00:07:10|6077.05|6076.35|6077.18|6076.48|6077.43|6076.73|6077.05|6076.35|12
1738282040000|2025-01-31 00:07:20|6077.05|6076.35|6077.3|6076.6|6077.43|6076.73|6077.05|6076.35|5
1738282050000|2025-01-31 00:07:30|6077.43|6076.73|6077.18|6076.48|6077.43|6076.73|6077.18|6076.48|11
1738282060000|2025-01-31 00:07:40|6077.43|6076.73|6077.43|6076.73|6077.43|6076.73|6077.18|6076.48|10
1738282070000|2025-01-31 00:07:50|6077.18|6076.48|6076.68|6075.98|6077.18|6076.48|6076.68|6075.98|31
1738282080000|2025-01-31 00:08:00|6076.8|6076.1|6077.18|6076.48|6077.18|6076.48|6076.8|6076.1|13
1738282090000|2025-01-31 00:08:10|6077.68|6076.98|6077.18|6076.48|6077.68|6076.98|6077.18|6076.48|24
1738282100000|2025-01-31 00:08:20|6076.68|6075.98|6077.18|6076.48|6077.3|6076.6|6076.68|6075.98|26
1738282110000|2025-01-31 00:08:30|6077.05|6076.35|6077.05|6076.35|6077.05|6076.35|6077.05|6076.35|5
1738282120000|2025-01-31 00:08:40|6077.18|6076.48|6077.18|6076.48|6077.18|6076.48|6076.93|6076.23|5
1738282130000|2025-01-31 00:08:50|6077.3|6076.6|6077.43|6076.73|6077.43|6076.73|6077.3|6076.6|6
1738282140000|2025-01-31 00:09:00|6077.93|6077.23|6078.93|6078.23|6078.93|6078.23|6077.93|6077.23|39
1738282150000|2025-01-31 00:09:10|6078.68|6077.98|6078.18|6077.48|6078.93|6078.23|6078.18|6077.48|49
1738282160000|2025-01-31 00:09:20|6078.43|6077.73|6078.68|6077.98|6078.68|6077.98|6078.43|6077.73|12
1738282170000|2025-01-31 00:09:30|6078.55|6077.85|6078.68|6077.98|6078.68|6077.98|6078.55|6077.85|3
1738282180000|2025-01-31 00:09:40|6078.55|6077.85|6078.55|6077.85|6078.55|6077.85|6078.43|6077.73|11
1738282190000|2025-01-31 00:09:50|6078.43|6077.73|6078.43|6077.73|6078.55|6077.85|6078.05|6077.35|9
1738282200000|2025-01-31 00:10:00|6078.55|6077.85|6079.18|6078.48|6079.18|6078.48|6078.43|6077.73|24
1738282210000|2025-01-31 00:10:10|6079.05|6078.35|6078.68|6077.98|6079.18|6078.48|6078.68|6077.98|20
1738282220000|2025-01-31 00:10:20|6079.18|6078.48|6079.18|6078.48|6079.18|6078.48|6078.93|6078.23|37
1738282230000|2025-01-31 00:10:30|6079.05|6078.35|6079.05|6078.35|6079.18|6078.48|6078.93|6078.23|4
1738282240000|2025-01-31 00:10:40|6079.18|6078.48|6079.43|6078.73|6079.68|6078.98|6079.18|6078.48|29
1738282250000|2025-01-31 00:10:50|||||||||7
1738282260000|2025-01-31 00:11:00|6079.93|6079.23|6079.8|6079.1|6080.18|6079.48|6079.8|6079.1|35
1738282270000|2025-01-31 00:11:10|6079.68|6078.98|6079.43|6078.73|6079.8|6079.1|6079.43|6078.73|9
1738282280000|2025-01-31 00:11:20|6079.68|6078.98|6079.68|6078.98|6079.68|6078.98|6079.43|6078.73|12
1738282290000|2025-01-31 00:11:30|6079.43|6078.73|6079.55|6078.85|6079.55|6078.85|6079.18|6078.48|47
1738282300000|2025-01-31 00:11:40|6079.43|6078.73|6079.93|6079.23|6079.93|6079.23|6079.43|6078.73|11
1738282310000|2025-01-31 00:11:50|6079.43|6078.73|6079.43|6078.73|6079.68|6078.98|6079.43|6078.73|22
1738282320000|2025-01-31 00:12:00|6079.68|6078.98|6079.05|6078.35|6079.68|6078.98|6078.93|6078.23|25
1738282330000|2025-01-31 00:12:10|6079.3|6078.6|6079.18|6078.48|6079.43|6078.73|6079.18|6078.48|6
1738282340000|2025-01-31 00:12:20|6078.68|6077.98|6078.68|6077.98|6078.68|6077.98|6078.55|6077.85|14
1738282350000|2025-01-31 00:12:30|6078.55|6077.85|6078.68|6077.98|6078.68|6077.98|6078.55|6077.85|9
1738282360000|2025-01-31 00:12:40|6078.55|6077.85|6078.93|6078.23|6078.93|6078.23|6078.55|6077.85|7
1738282370000|2025-01-31 00:12:50|6079.05|6078.35|6079.18|6078.48|6079.18|6078.48|6078.93|6078.23|23
1738282380000|2025-01-31 00:13:00|6078.93|6078.23|6079.18|6078.48|6079.43|6078.73|6078.93|6078.23|9
1738282390000|2025-01-31 00:13:10|6079.05|6078.35|6078.93|6078.23|6079.18|6078.48|6078.93|6078.23|1
1738282400000|2025-01-31 00:13:20|6079.05|6078.35|6079.18|6078.48|6079.18|6078.48|6079.05|6078.35|1
1738282410000|2025-01-31 00:13:30|6078.8|6078.1|6078.68|6077.98|6078.8|6078.1|6078.68|6077.98|13
1738282420000|2025-01-31 00:13:40|6078.93|6078.23|6078.55|6077.85|6078.93|6078.23|6078.55|6077.85|9
1738282430000|2025-01-31 00:13:50|6078.43|6077.73|6078.68|6077.98|6078.68|6077.98|6078.3|6077.6|9
1738282440000|2025-01-31 00:14:00|6078.93|6078.23|6079.18|6078.48|6079.18|6078.48|6078.8|6078.1|10
1738282450000|2025-01-31 00:14:10|6079.05|6078.35|6078.68|6077.98|6079.05|6078.35|6078.68|6077.98|3
1738282460000|2025-01-31 00:14:20|6078.43|6077.73|6078.43|6077.73|6078.43|6077.73|6078.43|6077.73|5
1738282470000|2025-01-31 00:14:30|||||||||1
1738282480000|2025-01-31 00:14:40|6078.68|6077.98|6078.43|6077.73|6078.68|6077.98|6078.3|6077.6|14
1738282490000|2025-01-31 00:14:50|6078.18|6077.48|6078.3|6077.6|6078.43|6077.73|6078.18|6077.48|20
1738282500000|2025-01-31 00:15:00|6078.18|6077.48|6078.68|6077.98|6078.68|6077.98|6077.93|6077.23|33
1738282510000|2025-01-31 00:15:10|6078.8|6078.1|6078.8|6078.1|6078.93|6078.23|6078.8|6078.1|5
1738282520000|2025-01-31 00:15:20|6078.68|6077.98|6077.93|6077.23|6078.68|6077.98|6077.93|6077.23|13
1738282530000|2025-01-31 00:15:30|6078.05|6077.35|6077.55|6076.85|6078.05|6077.35|6077.55|6076.85|13
1738282540000|2025-01-31 00:15:40|6077.43|6076.73|6077.68|6076.98|6077.8|6077.1|6077.43|6076.73|3
1738282550000|2025-01-31 00:15:50|6077.18|6076.48|6077.55|6076.85|6077.55|6076.85|6077.18|6076.48|17
1738282560000|2025-01-31 00:16:00|6077.43|6076.73|6077.68|6076.98|6077.68|6076.98|6077.43|6076.73|24
1738282570000|2025-01-31 00:16:10|6077.93|6077.23|6078.05|6077.35|6078.18|6077.48|6077.93|6077.23|18
1738282580000|2025-01-31 00:16:20|6077.93|6077.23|6078.68|6077.98|6078.68|6077.98|6077.93|6077.23|33
1738282590000|2025-01-31 00:16:30|6078.55|6077.85|6078.8|6078.1|6078.93|6078.23|6078.55|6077.85|16
1738282600000|2025-01-31 00:16:40|6078.68|6077.98|6078.68|6077.98|6078.68|6077.98|6078.68|6077.98|11
1738282610000|2025-01-31 00:16:50|6078.43|6077.73|6078.3|6077.6|6078.68|6077.98|6078.3|6077.6|31
1738282620000|2025-01-31 00:17:00|6078.43|6077.73|6078.43|6077.73|6078.43|6077.73|6078.3|6077.6|3
1738282630000|2025-01-31 00:17:10|6078.3|6077.6|6078.43|6077.73|6078.43|6077.73|6078.3|6077.6|2
1738282640000|2025-01-31 00:17:20|||||||||2
1738282650000|2025-01-31 00:17:30|||||||||9
1738282660000|2025-01-31 00:17:40|6078.55|6077.85|6078.68|6077.98|6078.68|6077.98|6078.55|6077.85|5
1738282670000|2025-01-31 00:17:50|6078.43|6077.73|6078.43|6077.73|6078.43|6077.73|6078.43|6077.73|10
1738282680000|2025-01-31 00:18:00|6078.68|6077.98|6078.68|6077.98|6078.8|6078.1|6078.18|6077.48|27
1738282690000|2025-01-31 00:18:10|6078.43|6077.73|6078.43|6077.73|6078.68|6077.98|6078.43|6077.73|6
1738282700000|2025-01-31 00:18:20|6078.68|6077.98|6078.68|6077.98|6078.68|6077.98|6078.68|6077.98|5
1738282710000|2025-01-31 00:18:30|6078.55|6077.85|6077.93|6077.23|6078.68|6077.98|6077.93|6077.23|37
1738282720000|2025-01-31 00:18:40|6078.68|6077.98|6078.68|6077.98|6078.68|6077.98|6078.43|6077.73|44
1738282730000|2025-01-31 00:18:50|6078.55|6077.85|6078.68|6077.98|6078.93|6078.23|6078.55|6077.85|13
1738282740000|2025-01-31 00:19:00|6078.93|6078.23|6079.18|6078.48|6079.18|6078.48|6078.93|6078.23|10
1738282760000|2025-01-31 00:19:20|6078.68|6077.98|6078.93|6078.23|6078.93|6078.23|6078.68|6077.98|29
1738282770000|2025-01-31 00:19:30|6078.8|6078.1|6079.18|6078.48|6079.18|6078.48|6078.8|6078.1|6
1738282780000|2025-01-31 00:19:40|6079.3|6078.6|6079.43|6078.73|6079.55|6078.85|6079.18|6078.48|27
1738282790000|2025-01-31 00:19:50|6079.18|6078.48|6079.18|6078.48|6079.18|6078.48|6079.18|6078.48|13
1738282800000|2025-01-31 00:20:00|6079.3|6078.6|6079.43|6078.73|6079.43|6078.73|6079.3|6078.6|12
1738282810000|2025-01-31 00:20:10|6078.93|6078.23|6078.8|6078.1|6078.93|6078.23|6078.68|6077.98|31
1738282820000|2025-01-31 00:20:20|6078.68|6077.98|6078.68|6077.98|6078.68|6077.98|6078.68|6077.98|0
1738282830000|2025-01-31 00:20:30|6079.05|6078.35|6079.05|6078.35|6079.18|6078.48|6079.05|6078.35|6
1738282840000|2025-01-31 00:20:40|6078.93|6078.23|6078.93|6078.23|6079.05|6078.35|6078.93|6078.23|3
1738282850000|2025-01-31 00:20:50|6078.8|6078.1|6079.18|6078.48|6079.18|6078.48|6078.8|6078.1|7
1738282860000|2025-01-31 00:21:00|6079.05|6078.35|6078.93|6078.23|6079.18|6078.48|6078.93|6078.23|17
1738282870000|2025-01-31 00:21:10|6078.8|6078.1|6078.8|6078.1|6078.93|6078.23|6078.8|6078.1|4
1738282880000|2025-01-31 00:21:20|6078.93|6078.23|6078.68|6077.98|6078.93|6078.23|6078.68|6077.98|2
1738282890000|2025-01-31 00:21:30|6078.93|6078.23|6078.93|6078.23|6078.93|6078.23|6078.93|6078.23|8
1738282900000|2025-01-31 00:21:40|6078.8|6078.1|6078.8|6078.1|6078.8|6078.1|6078.68|6077.98|0
1738282910000|2025-01-31 00:21:50|6078.68|6077.98|6078.43|6077.73|6078.68|6077.98|6078.43|6077.73|4
1738282920000|2025-01-31 00:22:00|6078.68|6077.98|6078.8|6078.1|6078.8|6078.1|6078.68|6077.98|10
1738282930000|2025-01-31 00:22:10|6078.68|6077.98|6078.68|6077.98|6078.68|6077.98|6078.68|6077.98|0
1738282940000|2025-01-31 00:22:20|6079.18|6078.48|6079.18|6078.48|6079.18|6078.48|6079.05|6078.35|24
1738282950000|2025-01-31 00:22:30|6078.93|6078.23|6078.93|6078.23|6079.05|6078.35|6078.93|6078.23|4
1738282960000|2025-01-31 00:22:40|6078.68|6077.98|6078.68|6077.98|6078.93|6078.23|6078.68|6077.98|3
1738282970000|2025-01-31 00:22:50|6078.55|6077.85|6078.8|6078.1|6078.8|6078.1|6078.55|6077.85|12
1738282980000|2025-01-31 00:23:00|6078.93|6078.23|6079.05|6078.35|6079.18|6078.48|6078.93|6078.23|7
1738282990000|2025-01-31 00:23:10|6079.18|6078.48|6079.18|6078.48|6079.18|6078.48|6079.05|6078.35|0
1738283000000|2025-01-31 00:23:20|6078.93|6078.23|6078.93|6078.23|6078.93|6078.23|6078.93|6078.23|9
1738283010000|2025-01-31 00:23:30|6079.18|6078.48|6079.18|6078.48|6079.18|6078.48|6079.18|6078.48|8
1738283020000|2025-01-31 00:23:40|6079.43|6078.73|6079.18|6078.48|6079.43|6078.73|6079.18|6078.48|18
1738283030000|2025-01-31 00:23:50|6079.3|6078.6|6079.18|6078.48|6079.3|6078.6|6079.05|6078.35|7
1738283040000|2025-01-31 00:24:00|6079.43|6078.73|6079.43|6078.73|6079.43|6078.73|6079.43|6078.73|6
1738283050000|2025-01-31 00:24:10|6079.3|6078.6|6079.93|6079.23|6079.93|6079.23|6079.3|6078.6|32
1738283060000|2025-01-31 00:24:20|||||||||5
1738283070000|2025-01-31 00:24:30|6079.8|6079.1|6079.93|6079.23|6079.93|6079.23|6079.8|6079.1|2
1738283080000|2025-01-31 00:24:40|||||||||5
1738283090000|2025-01-31 00:24:50|6079.8|6079.1|6079.93|6079.23|6079.93|6079.23|6079.8|6079.1|21
1738283100000|2025-01-31 00:25:00|6079.68|6078.98|6079.68|6078.98|6079.93|6079.23|6079.68|6078.98|15
1738283110000|2025-01-31 00:25:10|6079.43|6078.73|6078.68|6077.98|6079.43|6078.73|6078.68|6077.98|64
1738283120000|2025-01-31 00:25:20|6078.93|6078.23|6078.8|6078.1|6079.05|6078.35|6078.8|6078.1|7
1738283130000|2025-01-31 00:25:30|6078.68|6077.98|6078.68|6077.98|6078.68|6077.98|6078.68|6077.98|0
1738283140000|2025-01-31 00:25:40|6078.8|6078.1|6079.18|6078.48|6079.18|6078.48|6078.8|6078.1|10
1738283150000|2025-01-31 00:25:50|||||||||6
1738283160000|2025-01-31 00:26:00|||||||||2
1738283170000|2025-01-31 00:26:10|6079.43|6078.73|6079.68|6078.98|6079.68|6078.98|6079.43|6078.73|9
1738283180000|2025-01-31 00:26:20|6079.93|6079.23|6079.8|6079.1|6080.05|6079.35|6079.8|6079.1|27
1738283190000|2025-01-31 00:26:30|6079.68|6078.98|6079.43|6078.73|6079.68|6078.98|6079.43|6078.73|17
1738283200000|2025-01-31 00:26:40|6079.3|6078.6|6079.18|6078.48|6079.43|6078.73|6079.18|6078.48|8
1738283210000|2025-01-31 00:26:50|6079.05|6078.35|6078.93|6078.23|6079.18|6078.48|6078.93|6078.23|15
1738283220000|2025-01-31 00:27:00|6079.18|6078.48|6079.18|6078.48|6079.43|6078.73|6079.18|6078.48|23
1738283230000|2025-01-31 00:27:10|6079.43|6078.73|6079.43|6078.73|6079.43|6078.73|6079.3|6078.6|7
1738283240000|2025-01-31 00:27:20|||||||||1
1738283250000|2025-01-31 00:27:30|||||||||1
1738283260000|2025-01-31 00:27:40|6079.3|6078.6|6079.3|6078.6|6079.3|6078.6|6079.18|6078.48|5
1738283270000|2025-01-31 00:27:50|6079.18|6078.48|6078.93|6078.23|6079.18|6078.48|6078.93|6078.23|25
1738283280000|2025-01-31 00:28:00|6079.18|6078.48|6079.3|6078.6|6079.3|6078.6|6079.18|6078.48|15
1738283290000|2025-01-31 00:28:10|6079.43|6078.73|6079.43|6078.73|6079.43|6078.73|6079.18|6078.48|4
1738283300000|2025-01-31 00:28:20|6079.3|6078.6|6079.43|6078.73|6079.43|6078.73|6079.3|6078.6|3
1738283310000|2025-01-31 00:28:30|6079.68|6078.98|6079.68|6078.98|6079.68|6078.98|6079.68|6078.98|9
1738283320000|2025-01-31 00:28:40|||||||||1
1738283330000|2025-01-31 00:28:50|||||||||2
1738283340000|2025-01-31 00:29:00|6079.93|6079.23|6080.18|6079.48|6080.18|6079.48|6079.93|6079.23|40
1738283350000|2025-01-31 00:29:10|6080.43|6079.73|6080.43|6079.73|6080.68|6079.98|6080.43|6079.73|34
1738283360000|2025-01-31 00:29:20|6080.18|6079.48|6080.18|6079.48|6080.18|6079.48|6080.18|6079.48|4
1738283370000|2025-01-31 00:29:30|||||||||2
1738283380000|2025-01-31 00:29:40|6079.93|6079.23|6080.18|6079.48|6080.18|6079.48|6079.93|6079.23|31
1738283390000|2025-01-31 00:29:50|6080.05|6079.35|6080.18|6079.48|6080.18|6079.48|6080.05|6079.35|3
1738283400000|2025-01-31 00:30:00|6080.43|6079.73|6080.43|6079.73|6080.8|6080.1|6080.3|6079.6|44
1738283410000|2025-01-31 00:30:10|6080.68|6079.98|6080.3|6079.6|6080.68|6079.98|6080.3|6079.6|19
1738283420000|2025-01-31 00:30:20|6080.18|6079.48|6080.43|6079.73|6080.43|6079.73|6080.18|6079.48|8
1738283430000|2025-01-31 00:30:30|6080.55|6079.85|6080.43|6079.73|6080.55|6079.85|6080.43|6079.73|13
1738283440000|2025-01-31 00:30:40|6080.68|6079.98|6080.43|6079.73|6080.68|6079.98|6080.43|6079.73|34
1738283450000|2025-01-31 00:30:50|6080.55|6079.85|6080.43|6079.73|6080.55|6079.85|6080.43|6079.73|3
1738283460000|2025-01-31 00:31:00|6080.3|6079.6|6080.18|6079.48|6080.43|6079.73|6080.05|6079.35|24
1738283470000|2025-01-31 00:31:10|6080.3|6079.6|6080.05|6079.35|6080.3|6079.6|6079.93|6079.23|6
1738283480000|2025-01-31 00:31:20|6079.93|6079.23|6079.68|6078.98|6079.93|6079.23|6079.68|6078.98|16
1738283490000|2025-01-31 00:31:30|6079.43|6078.73|6079.43|6078.73|6079.43|6078.73|6078.93|6078.23|25
1738283500000|2025-01-31 00:31:40|6079.18|6078.48|6079.43|6078.73|6079.43|6078.73|6079.18|6078.48|9
1738283510000|2025-01-31 00:31:50|6079.55|6078.85|6079.68|6078.98|6079.8|6079.1|6079.55|6078.85|7
1738283520000|2025-01-31 00:32:00|6079.8|6079.1|6079.68|6078.98|6079.8|6079.1|6079.43|6078.73|4
1738283530000|2025-01-31 00:32:10|6079.8|6079.1|6079.55|6078.85|6079.8|6079.1|6079.55|6078.85|3
1738283540000|2025-01-31 00:32:20|6079.68|6078.98|6079.18|6078.48|6079.68|6078.98|6079.18|6078.48|9
1738283550000|2025-01-31 00:32:30|6079.05|6078.35|6079.18|6078.48|6079.18|6078.48|6079.05|6078.35|8
1738283560000|2025-01-31 00:32:40|6079.05|6078.35|6079.43|6078.73|6079.43|6078.73|6079.05|6078.35|6
1738283570000|2025-01-31 00:32:50|6079.3|6078.6|6079.18|6078.48|6079.43|6078.73|6079.18|6078.48|2
1738283580000|2025-01-31 00:33:00|6079.3|6078.6|6079.18|6078.48|6079.43|6078.73|6079.18|6078.48|5
1738283590000|2025-01-31 00:33:10|6079.3|6078.6|6079.43|6078.73|6079.43|6078.73|6079.3|6078.6|0
1738283620000|2025-01-31 00:33:40|6079.68|6078.98|6079.43|6078.73|6079.68|6078.98|6079.43|6078.73|9
1738283630000|2025-01-31 00:33:50|6079.18|6078.48|6079.18|6078.48|6079.18|6078.48|6079.18|6078.48|5
1738283640000|2025-01-31 00:34:00|6079.05|6078.35|6079.18|6078.48|6079.3|6078.6|6079.05|6078.35|41
1738283650000|2025-01-31 00:34:10|6079.43|6078.73|6079.68|6078.98|6079.68|6078.98|6079.43|6078.73|3
1738283660000|2025-01-31 00:34:20|6079.55|6078.85|6079.43|6078.73|6079.55|6078.85|6079.43|6078.73|3
1738283670000|2025-01-31 00:34:30|6079.18|6078.48|6079.18|6078.48|6079.18|6078.48|6079.18|6078.48|2
1738283680000|2025-01-31 00:34:40|6079.43|6078.73|6079.18|6078.48|6079.43|6078.73|6079.18|6078.48|5
1738283690000|2025-01-31 00:34:50|6079.3|6078.6|6079.18|6078.48|6079.43|6078.73|6079.18|6078.48|6
1738283700000|2025-01-31 00:35:00|6079.43|6078.73|6079.3|6078.6|6079.43|6078.73|6079.3|6078.6|12
1738283710000|2025-01-31 00:35:10|6079.43|6078.73|6079.43|6078.73|6079.43|6078.73|6079.43|6078.73|1
1738283720000|2025-01-31 00:35:20|6079.3|6078.6|6078.93|6078.23|6079.3|6078.6|6078.68|6077.98|26
1738283730000|2025-01-31 00:35:30|6078.8|6078.1|6078.68|6077.98|6078.93|6078.23|6078.68|6077.98|2
1738283740000|2025-01-31 00:35:40|6078.8|6078.1|6078.8|6078.1|6078.93|6078.23|6078.8|6078.1|5
1738283750000|2025-01-31 00:35:50|6078.68|6077.98|6078.68|6077.98|6078.68|6077.98|6078.68|6077.98|4
1738283760000|2025-01-31 00:36:00|6078.8|6078.1|6079.3|6078.6|6079.3|6078.6|6078.8|6078.1|31
1738283770000|2025-01-31 00:36:10|6079.18|6078.48|6079.43|6078.73|6079.43|6078.73|6079.18|6078.48|24
1738283780000|2025-01-31 00:36:20|6079.3|6078.6|6079.43|6078.73|6079.43|6078.73|6079.3|6078.6|3
1738283790000|2025-01-31 00:36:30|6078.93|6078.23|6079.18|6078.48|6079.18|6078.48|6078.93|6078.23|5
1738283800000|2025-01-31 00:36:40|6079.3|6078.6|6079.43|6078.73|6079.43|6078.73|6079.3|6078.6|3
1738283810000|2025-01-31 00:36:50|6079.18|6078.48|6079.05|6078.35|6079.43|6078.73|6079.05|6078.35|5
1738283820000|2025-01-31 00:37:00|6079.18|6078.48|6079.43|6078.73|6079.43|6078.73|6079.18|6078.48|12
1738283830000|2025-01-31 00:37:10|6079.55|6078.85|6079.43|6078.73|6079.68|6078.98|6079.43|6078.73|16
1738283840000|2025-01-31 00:37:20|6079.18|6078.48|6079.18|6078.48|6079.3|6078.6|6079.18|6078.48|9
1738283850000|2025-01-31 00:37:30|6079.43|6078.73|6079.55|6078.85|6079.55|6078.85|6079.43|6078.73|3
1738283860000|2025-01-31 00:37:40|6079.43|6078.73|6079.43|6078.73|6079.43|6078.73|6079.43|6078.73|1
1738283870000|2025-01-31 00:37:50|6079.18|6078.48|6079.18|6078.48|6079.18|6078.48|6079.18|6078.48|6
1738283880000|2025-01-31 00:38:00|6079.3|6078.6|6079.3|6078.6|6079.3|6078.6|6079.3|6078.6|3
1738283890000|2025-01-31 00:38:10|6079.43|6078.73|6079.18|6078.48|6079.43|6078.73|6079.18|6078.48|5
1738283900000|2025-01-31 00:38:20|6079.05|6078.35|6078.43|6077.73|6079.18|6078.48|6078.43|6077.73|13
1738283910000|2025-01-31 00:38:30|6078.68|6077.98|6078.68|6077.98|6078.68|6077.98|6078.43|6077.73|4
1738283920000|2025-01-31 00:38:40|6078.55|6077.85|6078.68|6077.98|6078.68|6077.98|6078.55|6077.85|5
1738283930000|2025-01-31 00:38:50|6078.55|6077.85|6078.68|6077.98|6078.68|6077.98|6078.55|6077.85|7
1738283940000|2025-01-31 00:39:00|6078.93|6078.23|6078.93|6078.23|6078.93|6078.23|6078.8|6078.1|9
1738283950000|2025-01-31 00:39:10|6079.05|6078.35|6079.05|6078.35|6079.05|6078.35|6079.05|6078.35|5
1738283960000|2025-01-31 00:39:20|6079.18|6078.48|6079.3|6078.6|6079.3|6078.6|6079.18|6078.48|9
1738283970000|2025-01-31 00:39:30|6079.18|6078.48|6079.43|6078.73|6079.43|6078.73|6079.18|6078.48|5
1738283980000|2025-01-31 00:39:40|6079.68|6078.98|6079.68|6078.98|6079.68|6078.98|6079.68|6078.98|7
1738283990000|2025-01-31 00:39:50|6079.93|6079.23|6079.93|6079.23|6079.93|6079.23|6079.8|6079.1|3
1738284000000|2025-01-31 00:40:00|6080.05|6079.35|6080.18|6079.48|6080.18|6079.48|6080.05|6079.35|9
1738284010000|2025-01-31 00:40:10|6080.3|6079.6|6080.18|6079.48|6080.43|6079.73|6080.18|6079.48|4
1738284020000|2025-01-31 00:40:20|6079.93|6079.23|6080.18|6079.48|6080.18|6079.48|6079.93|6079.23|16
1738284030000|2025-01-31 00:40:30|6080.43|6079.73|6080.43|6079.73|6080.43|6079.73|6080.43|6079.73|4
1738284040000|2025-01-31 00:40:40|6080.3|6079.6|6080.43|6079.73|6080.43|6079.73|6080.3|6079.6|5
1738284050000|2025-01-31 00:40:50|||||||||6
1738284060000|2025-01-31 00:41:00|6080.18|6079.48|6080.93|6080.23|6080.93|6080.23|6080.18|6079.48|20
1738284070000|2025-01-31 00:41:10|6080.8|6080.1|6080.68|6079.98|6080.8|6080.1|6080.68|6079.98|25
1738284080000|2025-01-31 00:41:20|6080.8|6080.1|6080.43|6079.73|6080.8|6080.1|6080.43|6079.73|18
1738284090000|2025-01-31 00:41:30|6080.68|6079.98|6080.43|6079.73|6080.68|6079.98|6080.43|6079.73|14
1738284100000|2025-01-31 00:41:40|6080.55|6079.85|6080.68|6079.98|6080.68|6079.98|6080.55|6079.85|7
1738284110000|2025-01-31 00:41:50|6080.43|6079.73|6080.55|6079.85|6080.55|6079.85|6080.43|6079.73|3
1738284120000|2025-01-31 00:42:00|6080.68|6079.98|6080.68|6079.98|6080.68|6079.98|6080.68|6079.98|5
1738284130000|2025-01-31 00:42:10|6080.55|6079.85|6080.43|6079.73|6080.55|6079.85|6080.43|6079.73|7
1738284140000|2025-01-31 00:42:20|6080.68|6079.98|6080.43|6079.73|6080.68|6079.98|6080.3|6079.6|11
1738284150000|2025-01-31 00:42:30|||||||||3
1738284160000|2025-01-31 00:42:40|6080.18|6079.48|6080.18|6079.48|6080.18|6079.48|6080.18|6079.48|6
1738284170000|2025-01-31 00:42:50|6080.43|6079.73|6080.18|6079.48|6080.43|6079.73|6080.18|6079.48|17
1738284180000|2025-01-31 00:43:00|6080.43|6079.73|6080.68|6079.98|6080.68|6079.98|6080.43|6079.73|7
1738284190000|2025-01-31 00:43:10|6080.55|6079.85|6080.43|6079.73|6080.68|6079.98|6080.43|6079.73|7
1738284200000|2025-01-31 00:43:20|6080.68|6079.98|6080.68|6079.98|6080.68|6079.98|6080.55|6079.85|6
1738284210000|2025-01-31 00:43:30|6080.43|6079.73|6080.43|6079.73|6080.43|6079.73|6080.43|6079.73|5
1738284220000|2025-01-31 00:43:40|6080.55|6079.85|6080.55|6079.85|6080.55|6079.85|6080.55|6079.85|6
1738284230000|2025-01-31 00:43:50|6080.43|6079.73|6080.68|6079.98|6080.68|6079.98|6080.18|6079.48|13
1738284240000|2025-01-31 00:44:00|6080.93|6080.23|6080.68|6079.98|6080.93|6080.23|6080.68|6079.98|6
1738284250000|2025-01-31 00:44:10|6080.55|6079.85|6080.68|6079.98|6080.68|6079.98|6080.55|6079.85|13
1738284260000|2025-01-31 00:44:20|||||||||1
1738284280000|2025-01-31 00:44:40|6080.55|6079.85|6080.68|6079.98|6080.68|6079.98|6080.55|6079.85|0
1738284290000|2025-01-31 00:44:50|6080.93|6080.23|6080.93|6080.23|6080.93|6080.23|6080.93|6080.23|31
1738284300000|2025-01-31 00:45:00|6081.18|6080.48|6081.93|6081.23|6081.93|6081.23|6081.18|6080.48|69
1738284310000|2025-01-31 00:45:10|6081.8|6081.1|6082.43|6081.73|6082.43|6081.73|6081.8|6081.1|54
1738284320000|2025-01-31 00:45:20|6082.18|6081.48|6082.18|6081.48|6082.18|6081.48|6082.18|6081.48|9
1738284330000|2025-01-31 00:45:30|||||||||1
1738284340000|2025-01-31 00:45:40|6082.43|6081.73|6082.68|6081.98|6082.68|6081.98|6082.43|6081.73|42
1738284350000|2025-01-31 00:45:50|6082.55|6081.85|6082.43|6081.73|6082.55|6081.85|6082.3|6081.6|30
1738284360000|2025-01-31 00:46:00|6082.18|6081.48|6082.18|6081.48|6082.18|6081.48|6081.93|6081.23|31
1738284370000|2025-01-31 00:46:10|6082.05|6081.35|6082.18|6081.48|6082.18|6081.48|6082.05|6081.35|4
1738284380000|2025-01-31 00:46:20|6082.43|6081.73|6081.68|6080.98|6082.43|6081.73|6081.68|6080.98|74
1738284390000|2025-01-31 00:46:30|6081.43|6080.73|6081.68|6080.98|6081.68|6080.98|6081.18|6080.48|33
1738284400000|2025-01-31 00:46:40|6081.55|6080.85|6081.8|6081.1|6081.8|6081.1|6081.55|6080.85|15
1738284410000|2025-01-31 00:46:50|6081.68|6080.98|6081.68|6080.98|6081.8|6081.1|6081.68|6080.98|2
1738284420000|2025-01-31 00:47:00|6082.18|6081.48|6081.93|6081.23|6082.18|6081.48|6081.93|6081.23|37
1738284430000|2025-01-31 00:47:10|6082.05|6081.35|6082.05|6081.35|6082.18|6081.48|6082.05|6081.35|9
1738284440000|2025-01-31 00:47:20|6081.93|6081.23|6081.93|6081.23|6082.05|6081.35|6081.93|6081.23|6
1738284450000|2025-01-31 00:47:30|6082.05|6081.35|6081.8|6081.1|6082.05|6081.35|6081.68|6080.98|10
1738284460000|2025-01-31 00:47:40|6081.93|6081.23|6081.68|6080.98|6081.93|6081.23|6081.68|6080.98|10
1738284480000|2025-01-31 00:48:00|6081.43|6080.73|6081.43|6080.73|6081.68|6080.98|6081.43|6080.73|36
1738284490000|2025-01-31 00:48:10|6081.55|6080.85|6080.93|6080.23|6081.68|6080.98|6080.93|6080.23|37
1738284500000|2025-01-31 00:48:20|6081.05|6080.35|6081.18|6080.48|6081.3|6080.6|6081.05|6080.35|10
1738284510000|2025-01-31 00:48:30|6081.43|6080.73|6081.18|6080.48|6081.43|6080.73|6080.93|6080.23|13
1738284520000|2025-01-31 00:48:40|||||||||5
1738284530000|2025-01-31 00:48:50|6081.05|6080.35|6080.93|6080.23|6081.18|6080.48|6080.93|6080.23|8
1738284540000|2025-01-31 00:49:00|6081.18|6080.48|6081.43|6080.73|6081.43|6080.73|6080.93|6080.23|10
1738284550000|2025-01-31 00:49:10|6081.68|6080.98|6081.43|6080.73|6081.68|6080.98|6081.3|6080.6|51
1738284560000|2025-01-31 00:49:20|6081.55|6080.85|6081.3|6080.6|6081.55|6080.85|6081.3|6080.6|9
1738284570000|2025-01-31 00:49:30|6081.43|6080.73|6081.43|6080.73|6081.43|6080.73|6081.3|6080.6|1
1738284580000|2025-01-31 00:49:40|6081.18|6080.48|6081.18|6080.48|6081.43|6080.73|6081.18|6080.48|7
1738284590000|2025-01-31 00:49:50|||||||||1
1738284600000|2025-01-31 00:50:00|6080.93|6080.23|6080.93|6080.23|6081.18|6080.48|6080.93|6080.23|26
1738284610000|2025-01-31 00:50:10|6081.05|6080.35|6080.93|6080.23|6081.05|6080.35|6080.93|6080.23|8
1738284620000|2025-01-31 00:50:20|6081.05|6080.35|6080.43|6079.73|6081.05|6080.35|6080.18|6079.48|22
1738284630000|2025-01-31 00:50:30|6080.3|6079.6|6080.43|6079.73|6080.43|6079.73|6080.3|6079.6|6
1738284660000|2025-01-31 00:51:00|6080.68|6079.98|6080.68|6079.98|6080.8|6080.1|6080.55|6079.85|18
1738284670000|2025-01-31 00:51:10|6080.55|6079.85|6080.43|6079.73|6080.55|6079.85|6080.43|6079.73|16
1738284680000|2025-01-31 00:51:20|6080.55|6079.85|6080.55|6079.85|6080.55|6079.85|6080.55|6079.85|2
1738284690000|2025-01-31 00:51:30|6080.68|6079.98|6080.43|6079.73|6080.68|6079.98|6080.3|6079.6|3
1738284700000|2025-01-31 00:51:40|6080.3|6079.6|6080.43|6079.73|6080.43|6079.73|6080.18|6079.48|9
1738284710000|2025-01-31 00:51:50|6080.18|6079.48|6080.18|6079.48|6080.18|6079.48|6080.18|6079.48|8
1738284720000|2025-01-31 00:52:00|6080.43|6079.73|6080.43|6079.73|6080.43|6079.73|6080.43|6079.73|3
1738284730000|2025-01-31 00:52:10|6080.68|6079.98|6080.8|6080.1|6080.8|6080.1|6080.68|6079.98|8
1738284740000|2025-01-31 00:52:20|6080.93|6080.23|6080.68|6079.98|6080.93|6080.23|6080.68|6079.98|5
1738284750000|2025-01-31 00:52:30|6080.8|6080.1|6080.8|6080.1|6080.93|6080.23|6080.8|6080.1|5
1738284760000|2025-01-31 00:52:40|6080.68|6079.98|6080.93|6080.23|6080.93|6080.23|6080.68|6079.98|14
1738284770000|2025-01-31 00:52:50|6080.8|6080.1|6080.8|6080.1|6080.93|6080.23|6080.68|6079.98|10
1738284780000|2025-01-31 00:53:00|6080.93|6080.23|6080.68|6079.98|6080.93|6080.23|6080.68|6079.98|14
1738284790000|2025-01-31 00:53:10|6080.43|6079.73|6080.3|6079.6|6080.43|6079.73|6080.3|6079.6|14
1738284800000|2025-01-31 00:53:20|6080.43|6079.73|6080.43|6079.73|6080.43|6079.73|6080.43|6079.73|1
1738284810000|2025-01-31 00:53:30|||||||||12
1738284820000|2025-01-31 00:53:40|6080.18|6079.48|6080.18|6079.48|6080.18|6079.48|6080.18|6079.48|24
1738284830000|2025-01-31 00:53:50|||||||||4
1738284840000|2025-01-31 00:54:00|||||||||8
1738284850000|2025-01-31 00:54:10|6080.43|6079.73|6080.43|6079.73|6080.43|6079.73|6080.43|6079.73|7
1738284860000|2025-01-31 00:54:20|||||||||3
1738284870000|2025-01-31 00:54:30|6080.05|6079.35|6080.18|6079.48|6080.18|6079.48|6080.05|6079.35|22
1738284880000|2025-01-31 00:54:40|6079.93|6079.23|6080.05|6079.35|6080.05|6079.35|6079.93|6079.23|26
1738284890000|2025-01-31 00:54:50|6079.93|6079.23|6080.18|6079.48|6080.18|6079.48|6079.93|6079.23|3
1738284910000|2025-01-31 00:55:10|||||||||9
1738284920000|2025-01-31 00:55:20|6080.43|6079.73|6080.43|6079.73|6080.43|6079.73|6080.43|6079.73|2
1738284930000|2025-01-31 00:55:30|||||||||1
1738284940000|2025-01-31 00:55:40|6080.68|6079.98|6080.55|6079.85|6080.68|6079.98|6080.55|6079.85|4
1738284950000|2025-01-31 00:55:50|6080.68|6079.98|6080.68|6079.98|6080.68|6079.98|6080.55|6079.85|1
1738284960000|2025-01-31 00:56:00|6080.55|6079.85|6080.43|6079.73|6080.55|6079.85|6080.43|6079.73|7
1738284970000|2025-01-31 00:56:10|6080.68|6079.98|6080.3|6079.6|6080.68|6079.98|6080.3|6079.6|23
1738284980000|2025-01-31 00:56:20|6080.43|6079.73|6080.68|6079.98|6080.68|6079.98|6080.43|6079.73|12
1738284990000|2025-01-31 00:56:30|||||||||2
1738285000000|2025-01-31 00:56:40|||||||||2
1738285010000|2025-01-31 00:56:50|6080.8|6080.1|6080.68|6079.98|6080.8|6080.1|6080.68|6079.98|3
1738285020000|2025-01-31 00:57:00|6080.8|6080.1|6080.93|6080.23|6080.93|6080.23|6080.8|6080.1|6
1738285030000|2025-01-31 00:57:10|6080.8|6080.1|6080.93|6080.23|6080.93|6080.23|6080.68|6079.98|15
1738285040000|2025-01-31 00:57:20|6080.8|6080.1|6080.68|6079.98|6080.8|6080.1|6080.68|6079.98|3
1738285060000|2025-01-31 00:57:40|6080.43|6079.73|6080.43|6079.73|6080.43|6079.73|6080.43|6079.73|3
1738285070000|2025-01-31 00:57:50|6080.55|6079.85|6080.18|6079.48|6080.55|6079.85|6080.18|6079.48|24
1738285080000|2025-01-31 00:58:00|6079.93|6079.23|6080.18|6079.48|6080.18|6079.48|6079.93|6079.23|23
1738285090000|2025-01-31 00:58:10|6079.93|6079.23|6079.93|6079.23|6079.93|6079.23|6079.93|6079.23|9
1738285100000|2025-01-31 00:58:20|6079.8|6079.1|6079.68|6078.98|6079.93|6079.23|6079.68|6078.98|19
1738285110000|2025-01-31 00:58:30|6079.93|6079.23|6079.68|6078.98|6079.93|6079.23|6079.68|6078.98|41
1738285120000|2025-01-31 00:58:40|6079.93|6079.23|6080.18|6079.48|6080.18|6079.48|6079.93|6079.23|11
1738285130000|2025-01-31 00:58:50|6080.43|6079.73|6080.43|6079.73|6080.43|6079.73|6080.43|6079.73|17
1738285140000|2025-01-31 00:59:00|6080.3|6079.6|6080.43|6079.73|6080.43|6079.73|6080.3|6079.6|20
1738285150000|2025-01-31 00:59:10|6080.3|6079.6|6079.93|6079.23|6080.3|6079.6|6079.93|6079.23|27
1738285160000|2025-01-31 00:59:20|||||||||1
1738285170000|2025-01-31 00:59:30|||||||||1
1738285180000|2025-01-31 00:59:40|6080.18|6079.48|6079.93|6079.23|6080.18|6079.48|6079.93|6079.23|10
1738285200000|2025-01-31 01:00:00|6079.68|6078.98|6078.68|6077.98|6079.68|6078.98|6078.43|6077.73|98
1738285210000|2025-01-31 01:00:10|6078.93|6078.23|6079.18|6078.48|6079.18|6078.48|6078.68|6077.98|27
1738285220000|2025-01-31 01:00:20|6078.93|6078.23|6078.8|6078.1|6078.93|6078.23|6078.8|6078.1|44
1738285230000|2025-01-31 01:00:30|6078.93|6078.23|6078.43|6077.73|6078.93|6078.23|6078.43|6077.73|30
1738285240000|2025-01-31 01:00:40|6078.55|6077.85|6078.68|6077.98|6078.68|6077.98|6078.43|6077.73|11
1738285250000|2025-01-31 01:00:50|6078.43|6077.73|6078.18|6077.48|6078.43|6077.73|6078.18|6077.48|24
1738285260000|2025-01-31 01:01:00|6077.68|6076.98|6077.68|6076.98|6077.8|6077.1|6077.43|6076.73|57
1738285270000|2025-01-31 01:01:10|6077.43|6076.73|6077.43|6076.73|6077.43|6076.73|6077.43|6076.73|17
1738285280000|2025-01-31 01:01:20|6077.68|6076.98|6077.68|6076.98|6077.68|6076.98|6077.68|6076.98|7
1738285290000|2025-01-31 01:01:30|6077.43|6076.73|6077.43|6076.73|6077.68|6076.98|6077.43|6076.73|13
1738285300000|2025-01-31 01:01:40|6077.68|6076.98|6077.68|6076.98|6077.68|6076.98|6077.68|6076.98|14
1738285310000|2025-01-31 01:01:50|6077.55|6076.85|6077.43|6076.73|6077.55|6076.85|6077.18|6076.48|27
1738285320000|2025-01-31 01:02:00|6077.55|6076.85|6077.68|6076.98|6077.68|6076.98|6077.43|6076.73|14
1738285330000|2025-01-31 01:02:10|6077.8|6077.1|6077.8|6077.1|6077.93|6077.23|6077.68|6076.98|14
1738285340000|2025-01-31 01:02:20|6077.68|6076.98|6078.18|6077.48|6078.18|6077.48|6077.68|6076.98|20
1738285350000|2025-01-31 01:02:30|6077.93|6077.23|6077.93|6077.23|6078.18|6077.48|6077.93|6077.23|5
1738285360000|2025-01-31 01:02:40|6077.68|6076.98|6077.68|6076.98|6077.68|6076.98|6077.68|6076.98|34
1738285370000|2025-01-31 01:02:50|6077.93|6077.23|6077.93|6077.23|6077.93|6077.23|6077.68|6076.98|20
1738285380000|2025-01-31 01:03:00|6078.18|6077.48|6077.93|6077.23|6078.18|6077.48|6077.93|6077.23|19
1738285390000|2025-01-31 01:03:10|6077.8|6077.1|6077.68|6076.98|6077.8|6077.1|6077.68|6076.98|10
1738285400000|2025-01-31 01:03:20|||||||||2
1738285410000|2025-01-31 01:03:30|6077.8|6077.1|6077.68|6076.98|6077.8|6077.1|6077.68|6076.98|10
1738285420000|2025-01-31 01:03:40|6077.8|6077.1|6077.93|6077.23|6077.93|6077.23|6077.8|6077.1|4
1738285430000|2025-01-31 01:03:50|6078.18|6077.48|6077.93|6077.23|6078.18|6077.48|6077.93|6077.23|13
1738285440000|2025-01-31 01:04:00|||||||||1
1738285450000|2025-01-31 01:04:10|6078.18|6077.48|6078.3|6077.6|6078.3|6077.6|6078.18|6077.48|24
1738285460000|2025-01-31 01:04:20|6078.18|6077.48|6078.18|6077.48|6078.3|6077.6|6078.18|6077.48|0
1738285470000|2025-01-31 01:04:30|6078.43|6077.73|6077.93|6077.23|6078.43|6077.73|6077.93|6077.23|14
1738285480000|2025-01-31 01:04:40|6077.68|6076.98|6077.68|6076.98|6077.68|6076.98|6077.68|6076.98|12
1738285490000|2025-01-31 01:04:50|6077.93|6077.23|6078.05|6077.35|6078.05|6077.35|6077.93|6077.23|12
1738285500000|2025-01-31 01:05:00|6078.18|6077.48|6078.18|6077.48|6078.18|6077.48|6078.18|6077.48|1
1738285510000|2025-01-31 01:05:10|6078.3|6077.6|6078.43|6077.73|6078.43|6077.73|6078.3|6077.6|7
1738285520000|2025-01-31 01:05:20|6078.68|6077.98|6078.68|6077.98|6078.68|6077.98|6078.68|6077.98|13
1738285530000|2025-01-31 01:05:30|6078.55|6077.85|6078.68|6077.98|6078.68|6077.98|6078.43|6077.73|1
1738285540000|2025-01-31 01:05:40|6078.55|6077.85|6078.43|6077.73|6078.55|6077.85|6078.43|6077.73|4
1738285550000|2025-01-31 01:05:50|||||||||1
1738285560000|2025-01-31 01:06:00|6078.68|6077.98|6078.68|6077.98|6078.93|6078.23|6078.68|6077.98|15
1738285570000|2025-01-31 01:06:10|6078.55|6077.85|6078.43|6077.73|6078.55|6077.85|6078.43|6077.73|0
1738285580000|2025-01-31 01:06:20|6078.68|6077.98|6078.68|6077.98|6078.68|6077.98|6078.68|6077.98|2
1738285590000|2025-01-31 01:06:30|6078.93|6078.23|6078.93|6078.23|6078.93|6078.23|6078.8|6078.1|8
1738285600000|2025-01-31 01:06:40|6078.68|6077.98|6078.68|6077.98|6078.68|6077.98|6078.68|6077.98|2
1738285610000|2025-01-31 01:06:50|6078.93|6078.23|6079.43|6078.73|6079.43|6078.73|6078.93|6078.23|18
1738285620000|2025-01-31 01:07:00|6079.68|6078.98|6079.68|6078.98|6079.68|6078.98|6079.68|6078.98|10
1738285630000|2025-01-31 01:07:10|6079.93|6079.23|6080.18|6079.48|6080.18|6079.48|6079.93|6079.23|43
1738285640000|2025-01-31 01:07:20|6080.43|6079.73|6080.43|6079.73|6080.43|6079.73|6080.43|6079.73|16
1738285650000|2025-01-31 01:07:30|6080.18|6079.48|6080.18|6079.48|6080.18|6079.48|6080.05|6079.35|19
1738285660000|2025-01-31 01:07:40|||||||||10
1738285670000|2025-01-31 01:07:50|6080.05|6079.35|6079.43|6078.73|6080.05|6079.35|6079.43|6078.73|34
1738285680000|2025-01-31 01:08:00|6079.3|6078.6|6078.18|6077.48|6079.3|6078.6|6078.18|6077.48|58
1738285690000|2025-01-31 01:08:10|6078.05|6077.35|6078.18|6077.48|6078.3|6077.6|6078.05|6077.35|24
1738285700000|2025-01-31 01:08:20|6078.43|6077.73|6078.3|6077.6|6078.43|6077.73|6078.18|6077.48|14
1738285710000|2025-01-31 01:08:30|6078.18|6077.48|6078.18|6077.48|6078.18|6077.48|6078.18|6077.48|13
1738285720000|2025-01-31 01:08:40|6078.05|6077.35|6078.43|6077.73|6078.43|6077.73|6077.93|6077.23|7
1738285730000|2025-01-31 01:08:50|6078.3|6077.6|6078.43|6077.73|6078.43|6077.73|6078.18|6077.48|12
1738285740000|2025-01-31 01:09:00|6078.3|6077.6|6078.18|6077.48|6078.3|6077.6|6078.18|6077.48|4
1738285750000|2025-01-31 01:09:10|6078.68|6077.98|6078.43|6077.73|6078.68|6077.98|6078.43|6077.73|18
1738285760000|2025-01-31 01:09:20|6078.55|6077.85|6078.43|6077.73|6078.55|6077.85|6078.43|6077.73|4
1738285770000|2025-01-31 01:09:30|6078.18|6077.48|6078.18|6077.48|6078.3|6077.6|6078.18|6077.48|3
1738285790000|2025-01-31 01:09:50|||||||||1
1738285800000|2025-01-31 01:10:00|||||||||8
1738285810000|2025-01-31 01:10:10|6077.93|6077.23|6077.43|6076.73|6077.93|6077.23|6077.43|6076.73|31
1738285820000|2025-01-31 01:10:20|6077.68|6076.98|6077.8|6077.1|6077.8|6077.1|6077.55|6076.85|20
1738285830000|2025-01-31 01:10:30|6077.93|6077.23|6078.18|6077.48|6078.18|6077.48|6077.93|6077.23|0
1738285840000|2025-01-31 01:10:40|6077.93|6077.23|6077.93|6077.23|6078.05|6077.35|6077.93|6077.23|3
1738285850000|2025-01-31 01:10:50|6077.8|6077.1|6077.68|6076.98|6077.93|6077.23|6077.68|6076.98|21
1738285860000|2025-01-31 01:11:00|||||||||13
1738285870000|2025-01-31 01:11:10|6078.18|6077.48|6078.18|6077.48|6078.18|6077.48|6078.05|6077.35|32
1738285880000|2025-01-31 01:11:20|||||||||1
1738285900000|2025-01-31 01:11:40|||||||||2
1738285910000|2025-01-31 01:11:50|6077.93|6077.23|6078.18|6077.48|6078.18|6077.48|6077.93|6077.23|8
1738285920000|2025-01-31 01:12:00|6078.05|6077.35|6078.18|6077.48|6078.18|6077.48|6077.93|6077.23|8
1738285930000|2025-01-31 01:12:10|6077.93|6077.23|6078.18|6077.48|6078.18|6077.48|6077.68|6076.98|30
1738285940000|2025-01-31 01:12:20|6077.93|6077.23|6077.93|6077.23|6077.93|6077.23|6077.93|6077.23|2
1738285960000|2025-01-31 01:12:40|6078.18|6077.48|6078.55|6077.85|6078.68|6077.98|6078.18|6077.48|15
1738285970000|2025-01-31 01:12:50|6078.43|6077.73|6078.68|6077.98|6078.68|6077.98|6078.43|6077.73|3
1738285980000|2025-01-31 01:13:00|6078.55|6077.85|6079.05|6078.35|6079.18|6078.48|6078.55|6077.85|40
1738285990000|2025-01-31 01:13:10|6078.93|6078.23|6078.68|6077.98|6078.93|6078.23|6078.68|6077.98|9
1738286000000|2025-01-31 01:13:20|||||||||1
1738286010000|2025-01-31 01:13:30|6078.43|6077.73|6078.43|6077.73|6078.43|6077.73|6078.43|6077.73|11
1738286020000|2025-01-31 01:13:40|6078.55|6077.85|6078.8|6078.1|6078.8|6078.1|6078.55|6077.85|1
1738286030000|2025-01-31 01:13:50|6078.93|6078.23|6078.68|6077.98|6078.93|6078.23|6078.68|6077.98|2
1738286040000|2025-01-31 01:14:00|6078.8|6078.1|6079.18|6078.48|6079.18|6078.48|6078.68|6077.98|6
1738286050000|2025-01-31 01:14:10|6078.93|6078.23|6078.93|6078.23|6078.93|6078.23|6078.93|6078.23|9
1738286060000|2025-01-31 01:14:20|6079.18|6078.48|6079.18|6078.48|6079.18|6078.48|6079.18|6078.48|3
1738286070000|2025-01-31 01:14:30|6079.3|6078.6|6079.18|6078.48|6079.3|6078.6|6079.05|6078.35|8
1738286080000|2025-01-31 01:14:40|||||||||2
1738286090000|2025-01-31 01:14:50|||||||||5
1738286100000|2025-01-31 01:15:00|6079.43|6078.73|6079.18|6078.48|6079.43|6078.73|6079.18|6078.48|18
1738286110000|2025-01-31 01:15:10|6079.43|6078.73|6079.43|6078.73|6079.43|6078.73|6079.43|6078.73|10
1738286120000|2025-01-31 01:15:20|6079.3|6078.6|6079.43|6078.73|6079.43|6078.73|6079.3|6078.6|8
1738286130000|2025-01-31 01:15:30|6079.68|6078.98|6079.68|6078.98|6079.68|6078.98|6079.68|6078.98|13
1738286140000|2025-01-31 01:15:40|6079.93|6079.23|6080.18|6079.48|6080.43|6079.73|6079.93|6079.23|64
1738286150000|2025-01-31 01:15:50|||||||||14
1738286160000|2025-01-31 01:16:00|6080.43|6079.73|6080.43|6079.73|6080.43|6079.73|6080.18|6079.48|20
1738286170000|2025-01-31 01:16:10|6080.18|6079.48|6080.43|6079.73|6080.43|6079.73|6080.18|6079.48|13
1738286180000|2025-01-31 01:16:20|6080.3|6079.6|6080.43|6079.73|6080.43|6079.73|6080.3|6079.6|18
1738286200000|2025-01-31 01:16:40|||||||||8
1738286210000|2025-01-31 01:16:50|6080.93|6080.23|6080.68|6079.98|6080.93|6080.23|6080.68|6079.98|27
1738286220000|2025-01-31 01:17:00|6080.93|6080.23|6080.68|6079.98|6080.93|6080.23|6080.43|6079.73|42
1738286230000|2025-01-31 01:17:10|6080.43|6079.73|6080.43|6079.73|6080.43|6079.73|6080.43|6079.73|12
1738286240000|2025-01-31 01:17:20|6080.3|6079.6|6080.43|6079.73|6080.43|6079.73|6080.3|6079.6|32
1738286250000|2025-01-31 01:17:30|6080.68|6079.98|6080.68|6079.98|6080.68|6079.98|6080.68|6079.98|17
1738286260000|2025-01-31 01:17:40|6080.93|6080.23|6080.68|6079.98|6080.93|6080.23|6080.68|6079.98|7
1738286270000|2025-01-31 01:17:50|6080.8|6080.1|6080.68|6079.98|6080.8|6080.1|6080.68|6079.98|4
1738286280000|2025-01-31 01:18:00|6080.93|6080.23|6081.05|6080.35|6081.18|6080.48|6080.8|6080.1|38
1738286290000|2025-01-31 01:18:10|6080.93|6080.23|6080.93|6080.23|6080.93|6080.23|6080.93|6080.23|0
1738286300000|2025-01-31 01:18:20|6081.18|6080.48|6081.18|6080.48|6081.18|6080.48|6081.05|6080.35|7
1738286310000|2025-01-31 01:18:30|6080.93|6080.23|6080.93|6080.23|6080.93|6080.23|6080.93|6080.23|7
1738286320000|2025-01-31 01:18:40|||||||||7
1738286330000|2025-01-31 01:18:50|6081.05|6080.35|6081.18|6080.48|6081.18|6080.48|6081.05|6080.35|8
1738286340000|2025-01-31 01:19:00|6081.43|6080.73|6081.43|6080.73|6081.43|6080.73|6081.18|6080.48|8
1738286350000|2025-01-31 01:19:10|6081.18|6080.48|6081.43|6080.73|6081.43|6080.73|6081.18|6080.48|49
1738286360000|2025-01-31 01:19:20|6081.3|6080.6|6081.18|6080.48|6081.3|6080.6|6081.18|6080.48|30
1738286370000|2025-01-31 01:19:30|6080.93|6080.23|6080.93|6080.23|6080.93|6080.23|6080.93|6080.23|10
1738286380000|2025-01-31 01:19:40|6081.05|6080.35|6080.93|6080.23|6081.18|6080.48|6080.93|6080.23|5
1738286400000|2025-01-31 01:20:00|6081.18|6080.48|6080.93|6080.23|6081.18|6080.48|6080.93|6080.23|23
1738286410000|2025-01-31 01:20:10|6081.18|6080.48|6080.43|6079.73|6081.18|6080.48|6080.18|6079.48|41
1738286420000|2025-01-31 01:20:20|6080.55|6079.85|6080.68|6079.98|6080.68|6079.98|6080.55|6079.85|6
1738286430000|2025-01-31 01:20:30|6080.55|6079.85|6080.43|6079.73|6080.68|6079.98|6080.43|6079.73|33
1738286440000|2025-01-31 01:20:40|6080.55|6079.85|6080.3|6079.6|6080.55|6079.85|6080.18|6079.48|14
1738286450000|2025-01-31 01:20:50|6080.18|6079.48|6080.43|6079.73|6080.43|6079.73|6080.18|6079.48|6
1738286460000|2025-01-31 01:21:00|6080.68|6079.98|6080.93|6080.23|6080.93|6080.23|6080.43|6079.73|33
1738286470000|2025-01-31 01:21:10|6081.05|6080.35|6081.18|6080.48|6081.18|6080.48|6080.93|6080.23|31
1738286480000|2025-01-31 01:21:20|||||||||2
1738286490000|2025-01-31 01:21:30|6081.43|6080.73|6080.93|6080.23|6081.43|6080.73|6080.93|6080.23|32
1738286500000|2025-01-31 01:21:40|6081.18|6080.48|6081.18|6080.48|6081.18|6080.48|6081.18|6080.48|1
1738286510000|2025-01-31 01:21:50|6081.05|6080.35|6081.05|6080.35|6081.18|6080.48|6080.93|6080.23|17
1738286520000|2025-01-31 01:22:00|6081.18|6080.48|6081.43|6080.73|6081.43|6080.73|6081.05|6080.35|11
1738286530000|2025-01-31 01:22:10|6081.18|6080.48|6081.18|6080.48|6081.18|6080.48|6081.18|6080.48|27
1738286540000|2025-01-31 01:22:20|6080.93|6080.23|6080.93|6080.23|6080.93|6080.23|6080.93|6080.23|7
1738286550000|2025-01-31 01:22:30|6080.8|6080.1|6080.68|6079.98|6080.8|6080.1|6080.68|6079.98|14
1738286580000|2025-01-31 01:23:00|6080.43|6079.73|6080.68|6079.98|6080.68|6079.98|6080.43|6079.73|12
1738286590000|2025-01-31 01:23:10|6080.43|6079.73|6080.68|6079.98|6080.68|6079.98|6080.43|6079.73|7
1738286600000|2025-01-31 01:23:20|6080.55|6079.85|6080.43|6079.73|6080.55|6079.85|6080.43|6079.73|0
1738286610000|2025-01-31 01:23:30|6080.3|6079.6|6080.43|6079.73|6080.43|6079.73|6080.18|6079.48|10
1738286620000|2025-01-31 01:23:40|6080.68|6079.98|6080.68|6079.98|6080.68|6079.98|6080.68|6079.98|4
1738286630000|2025-01-31 01:23:50|6080.43|6079.73|6080.43|6079.73|6080.43|6079.73|6080.43|6079.73|5
1738286640000|2025-01-31 01:24:00|6080.68|6079.98|6080.93|6080.23|6080.93|6080.23|6080.68|6079.98|15
1738286660000|2025-01-31 01:24:20|6080.68|6079.98|6080.68|6079.98|6080.68|6079.98|6080.68|6079.98|7
1738286670000|2025-01-31 01:24:30|6080.43|6079.73|6080.43|6079.73|6080.43|6079.73|6080.43|6079.73|6
1738286680000|2025-01-31 01:24:40|||||||||9
1738286690000|2025-01-31 01:24:50|6080.55|6079.85|6080.68|6079.98|6080.68|6079.98|6080.43|6079.73|22
1738286700000|2025-01-31 01:25:00|6080.43|6079.73|6080.43|6079.73|6080.55|6079.85|6080.18|6079.48|46
1738286710000|2025-01-31 01:25:10|6080.3|6079.6|6080.55|6079.85|6080.55|6079.85|6080.3|6079.6|6
1738286720000|2025-01-31 01:25:20|6080.68|6079.98|6080.43|6079.73|6080.68|6079.98|6080.43|6079.73|2
1738286730000|2025-01-31 01:25:30|6080.55|6079.85|6080.43|6079.73|6080.68|6079.98|6080.43|6079.73|33
1738286740000|2025-01-31 01:25:40|6080.68|6079.98|6080.68|6079.98|6080.68|6079.98|6080.68|6079.98|7
1738286750000|2025-01-31 01:25:50|6081.18|6080.48|6081.93|6081.23|6082.18|6081.48|6081.18|6080.48|116
1738286760000|2025-01-31 01:26:00|6082.18|6081.48|6082.43|6081.73|6082.68|6081.98|6082.18|6081.48|78
1738286770000|2025-01-31 01:26:10|6082.68|6081.98|6082.43|6081.73|6082.68|6081.98|6082.43|6081.73|18
1738286780000|2025-01-31 01:26:20|6082.18|6081.48|6082.18|6081.48|6082.68|6081.98|6082.18|6081.48|41
1738286790000|2025-01-31 01:26:30|6081.93|6081.23|6082.18|6081.48|6082.18|6081.48|6081.93|6081.23|31
1738286800000|2025-01-31 01:26:40|6082.05|6081.35|6082.93|6082.23|6082.93|6082.23|6082.05|6081.35|76
1738286810000|2025-01-31 01:26:50|6082.68|6081.98|6082.93|6082.23|6083.05|6082.35|6082.55|6081.85|39
1738286820000|2025-01-31 01:27:00|6082.8|6082.1|6082.93|6082.23|6082.93|6082.23|6082.8|6082.1|16
1738286830000|2025-01-31 01:27:10|6082.8|6082.1|6082.93|6082.23|6082.93|6082.23|6082.68|6081.98|13
1738286840000|2025-01-31 01:27:20|6082.8|6082.1|6078.8|6078.1|6082.93|6082.23|6075.93|6075.23|1225
1738286850000|2025-01-31 01:27:30|6078.93|6078.23|6072.68|6071.98|6079.05|6078.35|6071.05|6070.35|1742
1738286860000|2025-01-31 01:27:40|6072.43|6071.73|6074.93|6074.23|6074.93|6074.23|6072.43|6071.73|226
1738286870000|2025-01-31 01:27:50|6075.18|6074.48|6076.43|6075.73|6076.43|6075.73|6075.18|6074.48|177
1738286880000|2025-01-31 01:28:00|6076.18|6075.48|6076.68|6075.98|6076.68|6075.98|6075.93|6075.23|152
1738286890000|2025-01-31 01:28:10|6076.8|6076.1|6077.18|6076.48|6077.18|6076.48|6076.3|6075.6|182
1738286900000|2025-01-31 01:28:20|6077.3|6076.6|6077.93|6077.23|6078.18|6077.48|6077.3|6076.6|214
1738286910000|2025-01-31 01:28:30|6077.68|6076.98|6079.18|6078.48|6079.43|6078.73|6077.68|6076.98|144
1738286920000|2025-01-31 01:28:40|6078.93|6078.23|6079.18|6078.48|6079.18|6078.48|6078.68|6077.98|40
1738286930000|2025-01-31 01:28:50|6079.3|6078.6|6078.93|6078.23|6079.43|6078.73|6078.93|6078.23|35
1738286940000|2025-01-31 01:29:00|6078.8|6078.1|6079.43|6078.73|6079.43|6078.73|6078.8|6078.1|12
1738286950000|2025-01-31 01:29:10|6079.3|6078.6|6080.05|6079.35|6080.18|6079.48|6079.18|6078.48|63
1738286960000|2025-01-31 01:29:20|6079.93|6079.23|6080.43|6079.73|6080.68|6079.98|6079.68|6078.98|141
1738286970000|2025-01-31 01:29:30|6079.93|6079.23|6079.68|6078.98|6079.93|6079.23|6079.43|6078.73|115
1738286980000|2025-01-31 01:29:40|6079.43|6078.73|6080.43|6079.73|6080.43|6079.73|6079.43|6078.73|75
1738286990000|2025-01-31 01:29:50|6080.18|6079.48|6080.3|6079.6|6080.43|6079.73|6080.18|6079.48|20
1738287000000|2025-01-31 01:30:00|6080.18|6079.48|6080.43|6079.73|6080.93|6080.23|6080.18|6079.48|68
1738287010000|2025-01-31 01:30:10|6080.68|6079.98|6080.8|6080.1|6080.93|6080.23|6080.43|6079.73|36
1738287020000|2025-01-31 01:30:20|6080.93|6080.23|6081.43|6080.73|6081.43|6080.73|6080.8|6080.1|39
1738287030000|2025-01-31 01:30:30|6081.93|6081.23|6081.68|6080.98|6081.93|6081.23|6081.68|6080.98|54
1738287040000|2025-01-31 01:30:40|6081.55|6080.85|6081.68|6080.98|6081.8|6081.1|6081.55|6080.85|41
1738287050000|2025-01-31 01:30:50|6081.43|6080.73|6081.18|6080.48|6081.68|6080.98|6081.18|6080.48|43
1738287060000|2025-01-31 01:31:00|6081.55|6080.85|6081.68|6080.98|6081.93|6081.23|6081.43|6080.73|70
1738287070000|2025-01-31 01:31:10|6081.43|6080.73|6081.93|6081.23|6081.93|6081.23|6081.43|6080.73|17
1738287080000|2025-01-31 01:31:20|6081.8|6081.1|6081.8|6081.1|6081.93|6081.23|6081.68|6080.98|17
1738287090000|2025-01-31 01:31:30|6081.68|6080.98|6081.68|6080.98|6081.68|6080.98|6081.3|6080.6|22
1738287100000|2025-01-31 01:31:40|6081.55|6080.85|6081.43|6080.73|6081.68|6080.98|6081.43|6080.73|64
1738287110000|2025-01-31 01:31:50|6081.3|6080.6|6081.68|6080.98|6082.05|6081.35|6081.3|6080.6|38
1738287120000|2025-01-31 01:32:00|6081.8|6081.1|6082.05|6081.35|6082.05|6081.35|6081.8|6081.1|20
1738287130000|2025-01-31 01:32:10|6082.43|6081.73|6082.68|6081.98|6082.8|6082.1|6082.43|6081.73|99
1738287140000|2025-01-31 01:32:20|6082.93|6082.23|6082.43|6081.73|6082.93|6082.23|6082.43|6081.73|57
1738287150000|2025-01-31 01:32:30|6082.3|6081.6|6081.93|6081.23|6082.43|6081.73|6081.93|6081.23|53
1738287160000|2025-01-31 01:32:40|6081.8|6081.1|6080.8|6080.1|6081.8|6081.1|6080.8|6080.1|40
1738287170000|2025-01-31 01:32:50|6080.93|6080.23|6080.93|6080.23|6081.18|6080.48|6080.8|6080.1|49
1738287180000|2025-01-31 01:33:00|6081.05|6080.35|6081.05|6080.35|6081.3|6080.6|6080.93|6080.23|29
1738287190000|2025-01-31 01:33:10|6081.18|6080.48|6080.93|6080.23|6081.43|6080.73|6080.93|6080.23|27
1738287200000|2025-01-31 01:33:20|6081.18|6080.48|6080.93|6080.23|6081.18|6080.48|6080.93|6080.23|15
1738287210000|2025-01-31 01:33:30|6081.18|6080.48|6080.68|6079.98|6081.18|6080.48|6080.68|6079.98|26
1738287220000|2025-01-31 01:33:40|6080.55|6079.85|6081.3|6080.6|6081.3|6080.6|6080.43|6079.73|22
1738287230000|2025-01-31 01:33:50|6081.43|6080.73|6081.43|6080.73|6081.55|6080.85|6081.43|6080.73|20
1738287240000|2025-01-31 01:34:00|6081.55|6080.85|6081.55|6080.85|6081.55|6080.85|6081.43|6080.73|10
1738287250000|2025-01-31 01:34:10|6081.68|6080.98|6082.18|6081.48|6082.18|6081.48|6081.68|6080.98|17
1738287260000|2025-01-31 01:34:20|6082.05|6081.35|6082.18|6081.48|6082.18|6081.48|6081.93|6081.23|10
1738287270000|2025-01-31 01:34:30|6082.3|6081.6|6082.18|6081.48|6082.3|6081.6|6082.18|6081.48|4
1738287280000|2025-01-31 01:34:40|6081.68|6080.98|6081.8|6081.1|6081.8|6081.1|6081.68|6080.98|16
1738287290000|2025-01-31 01:34:50|6081.68|6080.98|6081.68|6080.98|6081.93|6081.23|6081.68|6080.98|3
1738287300000|2025-01-31 01:35:00|6081.93|6081.23|6081.55|6080.85|6082.05|6081.35|6081.55|6080.85|27
1738287310000|2025-01-31 01:35:10|6081.43|6080.73|6080.93|6080.23|6081.43|6080.73|6080.93|6080.23|4
1738287320000|2025-01-31 01:35:20|6081.05|6080.35|6081.3|6080.6|6081.3|6080.6|6080.93|6080.23|19
1738287330000|2025-01-31 01:35:30|6081.43|6080.73|6081.3|6080.6|6081.43|6080.73|6081.3|6080.6|16
1738287340000|2025-01-31 01:35:40|6081.43|6080.73|6081.18|6080.48|6081.43|6080.73|6081.18|6080.48|10
1738287350000|2025-01-31 01:35:50|6081.05|6080.35|6081.18|6080.48|6081.18|6080.48|6080.93|6080.23|22
1738287360000|2025-01-31 01:36:00|||||||||3
1738287370000|2025-01-31 01:36:10|6081.05|6080.35|6081.05|6080.35|6081.18|6080.48|6080.93|6080.23|19
1738287380000|2025-01-31 01:36:20|6080.93|6080.23|6081.18|6080.48|6081.18|6080.48|6080.93|6080.23|16
1738287390000|2025-01-31 01:36:30|6081.05|6080.35|6081.43|6080.73|6081.43|6080.73|6080.8|6080.1|29
1738287400000|2025-01-31 01:36:40|6081.3|6080.6|6081.68|6080.98|6081.68|6080.98|6081.18|6080.48|20
1738287410000|2025-01-31 01:36:50|6081.55|6080.85|6081.68|6080.98|6081.68|6080.98|6081.55|6080.85|10
1738287420000|2025-01-31 01:37:00|6081.55|6080.85|6081.55|6080.85|6081.55|6080.85|6081.55|6080.85|10
1738287430000|2025-01-31 01:37:10|6081.43|6080.73|6081.93|6081.23|6082.18|6081.48|6081.43|6080.73|29
1738287440000|2025-01-31 01:37:20|6082.18|6081.48|6082.18|6081.48|6082.18|6081.48|6082.18|6081.48|15
1738287450000|2025-01-31 01:37:30|6082.05|6081.35|6081.93|6081.23|6082.18|6081.48|6081.93|6081.23|9
1738287460000|2025-01-31 01:37:40|6081.68|6080.98|6081.68|6080.98|6081.93|6081.23|6081.68|6080.98|17
1738287470000|2025-01-31 01:37:50|6081.55|6080.85|6081.55|6080.85|6081.55|6080.85|6081.55|6080.85|7
1738287480000|2025-01-31 01:38:00|6081.43|6080.73|6081.43|6080.73|6081.68|6080.98|6081.43|6080.73|22
1738287490000|2025-01-31 01:38:10|6081.55|6080.85|6081.68|6080.98|6081.68|6080.98|6081.55|6080.85|5
1738287500000|2025-01-31 01:38:20|6081.55|6080.85|6081.68|6080.98|6081.68|6080.98|6081.43|6080.73|3
1738287510000|2025-01-31 01:38:30|6081.8|6081.1|6081.68|6080.98|6081.8|6081.1|6081.68|6080.98|2
1738287520000|2025-01-31 01:38:40|6081.8|6081.1|6081.8|6081.1|6081.8|6081.1|6081.68|6080.98|4
1738287530000|2025-01-31 01:38:50|6081.68|6080.98|6081.68|6080.98|6081.8|6081.1|6081.68|6080.98|5
1738287540000|2025-01-31 01:39:00|6081.43|6080.73|6081.55|6080.85|6081.68|6080.98|6081.43|6080.73|16
1738287550000|2025-01-31 01:39:10|6081.43|6080.73|6081.43|6080.73|6081.55|6080.85|6081.43|6080.73|3
1738287560000|2025-01-31 01:39:20|6081.55|6080.85|6081.68|6080.98|6081.68|6080.98|6081.55|6080.85|6
1738287570000|2025-01-31 01:39:30|||||||||9
1738287580000|2025-01-31 01:39:40|6081.55|6080.85|6081.55|6080.85|6081.68|6080.98|6081.43|6080.73|7
1738287590000|2025-01-31 01:39:50|6081.43|6080.73|6081.43|6080.73|6081.43|6080.73|6081.43|6080.73|2
1738287600000|2025-01-31 01:40:00|6081.68|6080.98|6081.18|6080.48|6081.68|6080.98|6081.18|6080.48|12
1738287610000|2025-01-31 01:40:10|6081.43|6080.73|6081.68|6080.98|6081.68|6080.98|6081.43|6080.73|10
1738287620000|2025-01-31 01:40:20|6081.8|6081.1|6081.8|6081.1|6081.8|6081.1|6081.68|6080.98|8
1738287630000|2025-01-31 01:40:30|6081.93|6081.23|6081.8|6081.1|6082.18|6081.48|6081.8|6081.1|33
1738287640000|2025-01-31 01:40:40|6081.93|6081.23|6081.43|6080.73|6081.93|6081.23|6081.43|6080.73|10
1738287650000|2025-01-31 01:40:50|6081.68|6080.98|6081.68|6080.98|6081.68|6080.98|6081.68|6080.98|5
1738287660000|2025-01-31 01:41:00|6081.43|6080.73|6081.55|6080.85|6081.68|6080.98|6081.43|6080.73|13
1738287670000|2025-01-31 01:41:10|6081.43|6080.73|6081.55|6080.85|6081.68|6080.98|6081.43|6080.73|10
1738287680000|2025-01-31 01:41:20|6081.43|6080.73|6081.68|6080.98|6081.68|6080.98|6081.43|6080.73|5
1738287690000|2025-01-31 01:41:30|6081.8|6081.1|6081.93|6081.23|6081.93|6081.23|6081.68|6080.98|16
1738287700000|2025-01-31 01:41:40|6081.68|6080.98|6082.05|6081.35|6082.05|6081.35|6081.68|6080.98|23
1738287710000|2025-01-31 01:41:50|6081.93|6081.23|6081.93|6081.23|6081.93|6081.23|6081.93|6081.23|0
1738287720000|2025-01-31 01:42:00|6081.68|6080.98|6081.68|6080.98|6081.68|6080.98|6081.68|6080.98|9
1738287730000|2025-01-31 01:42:10|6081.8|6081.1|6081.93|6081.23|6081.93|6081.23|6081.8|6081.1|4
1738287740000|2025-01-31 01:42:20|6081.68|6080.98|6081.68|6080.98|6081.68|6080.98|6081.68|6080.98|5
1738287750000|2025-01-31 01:42:30|6082.18|6081.48|6082.18|6081.48|6082.18|6081.48|6082.18|6081.48|32
1738287770000|2025-01-31 01:42:50|||||||||5
1738287780000|2025-01-31 01:43:00|6082.43|6081.73|6082.93|6082.23|6083.18|6082.48|6082.43|6081.73|156
1738287790000|2025-01-31 01:43:10|6082.8|6082.1|6082.93|6082.23|6082.93|6082.23|6082.8|6082.1|26
1738287800000|2025-01-31 01:43:20|6082.68|6081.98|6082.68|6081.98|6082.68|6081.98|6082.68|6081.98|15
1738287810000|2025-01-31 01:43:30|||||||||30
1738287820000|2025-01-31 01:43:40|6082.55|6081.85|6082.68|6081.98|6082.68|6081.98|6082.55|6081.85|5
1738287830000|2025-01-31 01:43:50|6082.43|6081.73|6082.43|6081.73|6082.43|6081.73|6082.43|6081.73|3
1738287840000|2025-01-31 01:44:00|6082.68|6081.98|6083.18|6082.48|6083.18|6082.48|6082.68|6081.98|36
1738287850000|2025-01-31 01:44:10|6083.05|6082.35|6083.05|6082.35|6083.18|6082.48|6082.93|6082.23|10
1738287860000|2025-01-31 01:44:20|6083.18|6082.48|6082.93|6082.23|6083.18|6082.48|6082.93|6082.23|5
1738287870000|2025-01-31 01:44:30|6083.18|6082.48|6083.18|6082.48|6083.18|6082.48|6083.18|6082.48|8
1738287880000|2025-01-31 01:44:40|6083.05|6082.35|6082.93|6082.23|6083.05|6082.35|6082.93|6082.23|29
1738287890000|2025-01-31 01:44:50|6083.05|6082.35|6083.18|6082.48|6083.18|6082.48|6083.05|6082.35|8
1738287900000|2025-01-31 01:45:00|6083.3|6082.6|6083.93|6083.23|6083.93|6083.23|6083.18|6082.48|105
1738287910000|2025-01-31 01:45:10|||||||||3
1738287920000|2025-01-31 01:45:20|6084.18|6083.48|6084.18|6083.48|6084.18|6083.48|6084.05|6083.35|28
1738287930000|2025-01-31 01:45:30|6084.43|6083.73|6085.93|6085.23|6086.8|6086.1|6084.43|6083.73|620
1738287940000|2025-01-31 01:45:40|6085.68|6084.98|6085.68|6084.98|6086.43|6085.73|6085.68|6084.98|100
1738287950000|2025-01-31 01:45:50|6085.8|6085.1|6086.43|6085.73|6086.43|6085.73|6085.8|6085.1|84
1738287960000|2025-01-31 01:46:00|6086.3|6085.6|6086.93|6086.23|6086.93|6086.23|6086.18|6085.48|101
1738287970000|2025-01-31 01:46:10|6087.18|6086.48|6086.18|6085.48|6087.18|6086.48|6086.18|6085.48|138
1738287980000|2025-01-31 01:46:20|6086.3|6085.6|6086.55|6085.85|6086.68|6085.98|6086.3|6085.6|54
1738287990000|2025-01-31 01:46:30|6086.68|6085.98|6086.43|6085.73|6086.68|6085.98|6086.3|6085.6|40
1738288000000|2025-01-31 01:46:40|6086.68|6085.98|6086.68|6085.98|6086.68|6085.98|6086.68|6085.98|8
1738288010000|2025-01-31 01:46:50|6086.43|6085.73|6086.43|6085.73|6086.43|6085.73|6086.43|6085.73|5
1738288020000|2025-01-31 01:47:00|6086.68|6085.98|6086.93|6086.23|6087.18|6086.48|6086.68|6085.98|91
1738288030000|2025-01-31 01:47:10|6087.05|6086.35|6086.93|6086.23|6087.18|6086.48|6086.93|6086.23|25
1738288040000|2025-01-31 01:47:20|6087.05|6086.35|6087.05|6086.35|6087.05|6086.35|6087.05|6086.35|28
1738288050000|2025-01-31 01:47:30|6086.93|6086.23|6086.93|6086.23|6087.43|6086.73|6086.93|6086.23|46
1738288060000|2025-01-31 01:47:40|||||||||6
1738288070000|2025-01-31 01:47:50|||||||||1
1738288080000|2025-01-31 01:48:00|6086.8|6086.1|6086.68|6085.98|6086.8|6086.1|6086.68|6085.98|26
1738288090000|2025-01-31 01:48:10|6086.8|6086.1|6086.68|6085.98|6086.8|6086.1|6086.68|6085.98|16
1738288100000|2025-01-31 01:48:20|6086.8|6086.1|6087.18|6086.48|6087.18|6086.48|6086.68|6085.98|69
1738288110000|2025-01-31 01:48:30|6087.43|6086.73|6086.93|6086.23|6087.43|6086.73|6086.93|6086.23|18
1738288120000|2025-01-31 01:48:40|6087.18|6086.48|6087.18|6086.48|6087.43|6086.73|6087.18|6086.48|71
1738288130000|2025-01-31 01:48:50|6087.43|6086.73|6087.18|6086.48|6087.43|6086.73|6087.18|6086.48|28
1738288140000|2025-01-31 01:49:00|6087.43|6086.73|6087.18|6086.48|6087.43|6086.73|6087.18|6086.48|20
1738288150000|2025-01-31 01:49:10|6087.05|6086.35|6087.43|6086.73|6087.43|6086.73|6087.05|6086.35|30
1738288160000|2025-01-31 01:49:20|6087.18|6086.48|6087.18|6086.48|6087.18|6086.48|6087.18|6086.48|20
1738288170000|2025-01-31 01:49:30|6086.93|6086.23|6086.93|6086.23|6086.93|6086.23|6086.93|6086.23|14
1738288180000|2025-01-31 01:49:40|||||||||3
1738288190000|2025-01-31 01:49:50|6087.18|6086.48|6087.18|6086.48|6087.18|6086.48|6087.18|6086.48|8
1738288200000|2025-01-31 01:50:00|6087.05|6086.35|6086.68|6085.98|6087.18|6086.48|6086.68|6085.98|72
1738288210000|2025-01-31 01:50:10|||||||||6
1738288220000|2025-01-31 01:50:20|||||||||16
1738288230000|2025-01-31 01:50:30|||||||||5
1738288240000|2025-01-31 01:50:40|6086.8|6086.1|6086.93|6086.23|6086.93|6086.23|6086.68|6085.98|18
1738288250000|2025-01-31 01:50:50|||||||||7
1738288260000|2025-01-31 01:51:00|6087.18|6086.48|6086.93|6086.23|6087.18|6086.48|6086.93|6086.23|22
1738288270000|2025-01-31 01:51:10|6086.68|6085.98|6086.68|6085.98|6086.68|6085.98|6086.68|6085.98|19
1738288280000|2025-01-31 01:51:20|6086.8|6086.1|6086.68|6085.98|6086.93|6086.23|6086.68|6085.98|13
1738288290000|2025-01-31 01:51:30|6086.93|6086.23|6086.93|6086.23|6086.93|6086.23|6086.68|6085.98|23
1738288300000|2025-01-31 01:51:40|||||||||2
1738288310000|2025-01-31 01:51:50|||||||||7
1738288320000|2025-01-31 01:52:00|6086.8|6086.1|6087.18|6086.48|6087.18|6086.48|6086.68|6085.98|23
1738288330000|2025-01-31 01:52:10|6086.93|6086.23|6086.93|6086.23|6086.93|6086.23|6086.93|6086.23|22
1738288340000|2025-01-31 01:52:20|6087.05|6086.35|6087.18|6086.48|6087.18|6086.48|6086.93|6086.23|31
1738288350000|2025-01-31 01:52:30|6087.43|6086.73|6087.18|6086.48|6087.43|6086.73|6087.18|6086.48|59
1738288360000|2025-01-31 01:52:40|||||||||7
1738288370000|2025-01-31 01:52:50|||||||||1
1738288380000|2025-01-31 01:53:00|6087.43|6086.73|6087.43|6086.73|6087.43|6086.73|6087.43|6086.73|54
1738288390000|2025-01-31 01:53:10|6087.18|6086.48|6086.43|6085.73|6087.18|6086.48|6086.43|6085.73|73
1738288400000|2025-01-31 01:53:20|6086.68|6085.98|6086.68|6085.98|6086.68|6085.98|6086.68|6085.98|21
1738288410000|2025-01-31 01:53:30|||||||||9
1738288420000|2025-01-31 01:53:40|||||||||2
1738288430000|2025-01-31 01:53:50|||||||||1
1738288440000|2025-01-31 01:54:00|6086.43|6085.73|6086.43|6085.73|6086.43|6085.73|6086.43|6085.73|17
1738288450000|2025-01-31 01:54:10|||||||||11
1738288460000|2025-01-31 01:54:20|||||||||6
1738288470000|2025-01-31 01:54:30|||||||||3
1738288480000|2025-01-31 01:54:40|6086.68|6085.98|6086.68|6085.98|6086.68|6085.98|6086.43|6085.73|20
1738288490000|2025-01-31 01:54:50|6086.93|6086.23|6086.93|6086.23|6087.18|6086.48|6086.93|6086.23|161
1738288500000|2025-01-31 01:55:00|6086.68|6085.98|6086.68|6085.98|6086.93|6086.23|6086.68|6085.98|12
1738288510000|2025-01-31 01:55:10|6086.43|6085.73|6086.43|6085.73|6086.43|6085.73|6086.43|6085.73|22
1738288520000|2025-01-31 01:55:20|6086.55|6085.85|6086.93|6086.23|6086.93|6086.23|6086.55|6085.85|46
1738288530000|2025-01-31 01:55:30|6087.18|6086.48|6087.18|6086.48|6087.18|6086.48|6087.18|6086.48|14
1738288540000|2025-01-31 01:55:40|6086.93|6086.23|6087.18|6086.48|6087.18|6086.48|6086.93|6086.23|9
1738288550000|2025-01-31 01:55:50|||||||||1
1738288560000|2025-01-31 01:56:00|6087.43|6086.73|6087.18|6086.48|6087.43|6086.73|6087.18|6086.48|18
1738288570000|2025-01-31 01:56:10|6087.43|6086.73|6087.43|6086.73|6087.43|6086.73|6087.43|6086.73|145
1738288580000|2025-01-31 01:56:20|6087.55|6086.85|6088.93|6088.23|6088.93|6088.23|6087.55|6086.85|307
1738288590000|2025-01-31 01:56:30|6088.8|6088.1|6088.43|6087.73|6088.93|6088.23|6088.43|6087.73|93
1738288600000|2025-01-31 01:56:40|6088.68|6087.98|6088.68|6087.98|6088.68|6087.98|6088.68|6087.98|52
1738288610000|2025-01-31 01:56:50|6088.43|6087.73|6088.43|6087.73|6088.43|6087.73|6088.43|6087.73|22
1738288620000|2025-01-31 01:57:00|6088.55|6087.85|6088.18|6087.48|6088.55|6087.85|6088.18|6087.48|29
1738288630000|2025-01-31 01:57:10|6088.43|6087.73|6088.68|6087.98|6088.8|6088.1|6088.3|6087.6|39
1738288640000|2025-01-31 01:57:20|6088.93|6088.23|6089.43|6088.73|6089.43|6088.73|6088.93|6088.23|213
1738288650000|2025-01-31 01:57:30|6089.68|6088.98|6089.68|6088.98|6089.68|6088.98|6089.68|6088.98|52
1738288660000|2025-01-31 01:57:40|6088.93|6088.23|6089.18|6088.48|6089.18|6088.48|6088.93|6088.23|73
1738288670000|2025-01-31 01:57:50|6089.43|6088.73|6089.43|6088.73|6089.43|6088.73|6089.3|6088.6|24
1738288680000|2025-01-31 01:58:00|6089.68|6088.98|6089.93|6089.23|6089.93|6089.23|6089.68|6088.98|52
1738288690000|2025-01-31 01:58:10|6089.8|6089.1|6089.8|6089.1|6089.93|6089.23|6089.68|6088.98|48
1738288700000|2025-01-31 01:58:20|6089.68|6088.98|6089.8|6089.1|6089.93|6089.23|6089.68|6088.98|26
1738288710000|2025-01-31 01:58:30|6089.93|6089.23|6089.93|6089.23|6089.93|6089.23|6089.68|6088.98|28
1738288720000|2025-01-31 01:58:40|||||||||5
1738288730000|2025-01-31 01:58:50|6089.68|6088.98|6089.68|6088.98|6089.68|6088.98|6089.68|6088.98|8
1738288740000|2025-01-31 01:59:00|6089.93|6089.23|6089.68|6088.98|6089.93|6089.23|6089.68|6088.98|17
1738288750000|2025-01-31 01:59:10|6089.93|6089.23|6089.68|6088.98|6089.93|6089.23|6089.68|6088.98|25
1738288760000|2025-01-31 01:59:20|6089.43|6088.73|6089.18|6088.48|6089.43|6088.73|6089.18|6088.48|24
1738288770000|2025-01-31 01:59:30|||||||||8
1738288780000|2025-01-31 01:59:40|6089.43|6088.73|6089.18|6088.48|6089.43|6088.73|6089.18|6088.48|15
1738288790000|2025-01-31 01:59:50|6088.93|6088.23|6089.18|6088.48|6089.43|6088.73|6088.93|6088.23|125
1738288800000|2025-01-31 02:00:00|6089.43|6088.73|6089.43|6088.73|6089.68|6088.98|6089.43|6088.73|38
1738288810000|2025-01-31 02:00:10|6089.18|6088.48|6089.68|6088.98|6089.68|6088.98|6089.18|6088.48|17
1738288820000|2025-01-31 02:00:20|6089.55|6088.85|6089.43|6088.73|6089.55|6088.85|6089.43|6088.73|6
1738288830000|2025-01-31 02:00:30|6089.68|6088.98|6089.93|6089.23|6089.93|6089.23|6089.68|6088.98|7
1738288840000|2025-01-31 02:00:40|6090.18|6089.48|6090.18|6089.48|6090.18|6089.48|6090.18|6089.48|27
1738288850000|2025-01-31 02:00:50|6090.43|6089.73|6090.43|6089.73|6090.68|6089.98|6090.43|6089.73|92
1738288860000|2025-01-31 02:01:00|6090.55|6089.85|6090.93|6090.23|6091.18|6090.48|6090.55|6089.85|133
1738288870000|2025-01-31 02:01:10|6090.68|6089.98|6090.68|6089.98|6090.68|6089.98|6090.68|6089.98|21
1738288880000|2025-01-31 02:01:20|6090.93|6090.23|6091.18|6090.48|6091.18|6090.48|6090.93|6090.23|37
1738288890000|2025-01-31 02:01:30|6091.05|6090.35|6090.93|6090.23|6091.18|6090.48|6090.93|6090.23|24
1738288900000|2025-01-31 02:01:40|6091.05|6090.35|6091.18|6090.48|6091.18|6090.48|6090.93|6090.23|15
1738288910000|2025-01-31 02:01:50|6090.93|6090.23|6090.93|6090.23|6090.93|6090.23|6090.93|6090.23|14
1738288920000|2025-01-31 02:02:00|6091.05|6090.35|6090.68|6089.98|6091.05|6090.35|6090.68|6089.98|77
1738288930000|2025-01-31 02:02:10|6090.43|6089.73|6090.18|6089.48|6090.43|6089.73|6090.18|6089.48|47
1738288940000|2025-01-31 02:02:20|6089.93|6089.23|6090.05|6089.35|6090.18|6089.48|6089.93|6089.23|22
1738288950000|2025-01-31 02:02:30|6089.93|6089.23|6090.18|6089.48|6090.18|6089.48|6089.93|6089.23|10
1738288960000|2025-01-31 02:02:40|6089.93|6089.23|6089.93|6089.23|6090.18|6089.48|6089.93|6089.23|14
1738288970000|2025-01-31 02:02:50|6090.18|6089.48|6089.93|6089.23|6090.18|6089.48|6089.93|6089.23|36
1738288980000|2025-01-31 02:03:00|6090.18|6089.48|6090.18|6089.48|6090.18|6089.48|6090.18|6089.48|17
1738288990000|2025-01-31 02:03:10|6090.05|6089.35|6089.93|6089.23|6090.05|6089.35|6089.93|6089.23|13
1738289000000|2025-01-31 02:03:20|6090.05|6089.35|6090.05|6089.35|6090.05|6089.35|6090.05|6089.35|12
1738289010000|2025-01-31 02:03:30|6090.18|6089.48|6089.93|6089.23|6090.18|6089.48|6089.93|6089.23|10
1738289020000|2025-01-31 02:03:40|6089.8|6089.1|6089.93|6089.23|6090.05|6089.35|6089.68|6088.98|24
1738289030000|2025-01-31 02:03:50|6090.18|6089.48|6090.18|6089.48|6090.18|6089.48|6090.18|6089.48|8
1738289040000|2025-01-31 02:04:00|6090.43|6089.73|6090.18|6089.48|6090.43|6089.73|6090.18|6089.48|26
1738289060000|2025-01-31 02:04:20|6089.93|6089.23|6090.43|6089.73|6090.43|6089.73|6089.93|6089.23|24
1738289070000|2025-01-31 02:04:30|6090.18|6089.48|6090.18|6089.48|6090.18|6089.48|6090.18|6089.48|25
1738289080000|2025-01-31 02:04:40|||||||||5
1738289090000|2025-01-31 02:04:50|6089.93|6089.23|6089.93|6089.23|6090.18|6089.48|6089.93|6089.23|26
1738289100000|2025-01-31 02:05:00|6090.05|6089.35|6089.68|6088.98|6090.05|6089.35|6089.68|6088.98|30
1738289110000|2025-01-31 02:05:10|6089.43|6088.73|6089.68|6088.98|6089.68|6088.98|6089.43|6088.73|18
1738289120000|2025-01-31 02:05:20|6089.93|6089.23|6089.68|6088.98|6089.93|6089.23|6089.68|6088.98|45
1738289130000|2025-01-31 02:05:30|||||||||1
1738289140000|2025-01-31 02:05:40|6089.8|6089.1|6090.05|6089.35|6090.18|6089.48|6089.68|6088.98|25
1738289150000|2025-01-31 02:05:50|6090.18|6089.48|6090.18|6089.48|6090.18|6089.48|6089.93|6089.23|9
1738289160000|2025-01-31 02:06:00|||||||||38
1738289170000|2025-01-31 02:06:10|||||||||2
1738289180000|2025-01-31 02:06:20|||||||||6
1738289190000|2025-01-31 02:06:30|6089.93|6089.23|6089.93|6089.23|6089.93|6089.23|6089.93|6089.23|23
1738289200000|2025-01-31 02:06:40|6089.8|6089.1|6089.93|6089.23|6089.93|6089.23|6089.8|6089.1|10
1738289210000|2025-01-31 02:06:50|6089.8|6089.1|6089.68|6088.98|6089.93|6089.23|6089.68|6088.98|5
1738289220000|2025-01-31 02:07:00|6088.93|6088.23|6088.93|6088.23|6089.18|6088.48|6088.68|6087.98|103
1738289230000|2025-01-31 02:07:10|6089.05|6088.35|6089.18|6088.48|6089.18|6088.48|6088.93|6088.23|17
1738289240000|2025-01-31 02:07:20|||||||||1
1738289250000|2025-01-31 02:07:30|6089.43|6088.73|6088.93|6088.23|6089.43|6088.73|6088.93|6088.23|57
1738289260000|2025-01-31 02:07:40|6088.68|6087.98|6088.8|6088.1|6088.8|6088.1|6088.68|6087.98|33
1738289270000|2025-01-31 02:07:50|6088.68|6087.98|6088.68|6087.98|6088.8|6088.1|6088.68|6087.98|11
1738289280000|2025-01-31 02:08:00|||||||||12
1738289290000|2025-01-31 02:08:10|6088.93|6088.23|6088.93|6088.23|6089.05|6088.35|6088.93|6088.23|16
1738289300000|2025-01-31 02:08:20|||||||||1
1738289310000|2025-01-31 02:08:30|6088.68|6087.98|6088.68|6087.98|6088.68|6087.98|6088.68|6087.98|13
1738289320000|2025-01-31 02:08:40|6088.43|6087.73|6088.43|6087.73|6088.43|6087.73|6088.43|6087.73|20
1738289330000|2025-01-31 02:08:50|6088.3|6087.6|6088.05|6087.35|6088.43|6087.73|6088.05|6087.35|27
1738289340000|2025-01-31 02:09:00|6088.18|6087.48|6087.68|6086.98|6088.18|6087.48|6087.68|6086.98|44
1738289350000|2025-01-31 02:09:10|6087.43|6086.73|6087.68|6086.98|6087.68|6086.98|6087.43|6086.73|74
1738289360000|2025-01-31 02:09:20|6087.8|6087.1|6087.8|6087.1|6087.93|6087.23|6087.68|6086.98|13
1738289370000|2025-01-31 02:09:30|6087.93|6087.23|6087.93|6087.23|6088.18|6087.48|6087.93|6087.23|11
1738289380000|2025-01-31 02:09:40|||||||||1
1738289390000|2025-01-31 02:09:50|6088.05|6087.35|6087.93|6087.23|6088.05|6087.35|6087.93|6087.23|3
1738289400000|2025-01-31 02:10:00|6088.05|6087.35|6088.43|6087.73|6088.43|6087.73|6088.05|6087.35|35
1738289410000|2025-01-31 02:10:10|6088.68|6087.98|6088.8|6088.1|6088.8|6088.1|6088.68|6087.98|17
1738289420000|2025-01-31 02:10:20|6088.93|6088.23|6088.68|6087.98|6088.93|6088.23|6088.68|6087.98|14
1738289430000|2025-01-31 02:10:30|||||||||16
1738289440000|2025-01-31 02:10:40|||||||||13
1738289450000|2025-01-31 02:10:50|6088.43|6087.73|6088.43|6087.73|6088.43|6087.73|6088.43|6087.73|5
1738289460000|2025-01-31 02:11:00|6088.68|6087.98|6088.43|6087.73|6088.68|6087.98|6088.43|6087.73|20
1738289470000|2025-01-31 02:11:10|||||||||15
1738289480000|2025-01-31 02:11:20|||||||||3
1738289490000|2025-01-31 02:11:30|6088.18|6087.48|6088.18|6087.48|6088.18|6087.48|6088.18|6087.48|10
1738289500000|2025-01-31 02:11:40|6088.3|6087.6|6088.43|6087.73|6088.43|6087.73|6088.18|6087.48|9
1738289510000|2025-01-31 02:11:50|6088.18|6087.48|6088.43|6087.73|6088.43|6087.73|6088.18|6087.48|10
1738289520000|2025-01-31 02:12:00|||||||||12
1738289530000|2025-01-31 02:12:10|||||||||2
1738289540000|2025-01-31 02:12:20|||||||||9
1738289550000|2025-01-31 02:12:30|6088.18|6087.48|6087.93|6087.23|6088.18|6087.48|6087.93|6087.23|51
1738289560000|2025-01-31 02:12:40|6088.18|6087.48|6088.18|6087.48|6088.18|6087.48|6088.18|6087.48|11
1738289570000|2025-01-31 02:12:50|||||||||1
1738289580000|2025-01-31 02:13:00|6088.43|6087.73|6088.43|6087.73|6088.43|6087.73|6088.43|6087.73|14
1738289590000|2025-01-31 02:13:10|6088.18|6087.48|6088.18|6087.48|6088.3|6087.6|6088.18|6087.48|5
1738289600000|2025-01-31 02:13:20|6088.43|6087.73|6088.43|6087.73|6088.43|6087.73|6088.43|6087.73|4
1738289610000|2025-01-31 02:13:30|||||||||1
1738289620000|2025-01-31 02:13:40|||||||||1
1738289630000|2025-01-31 02:13:50|||||||||4
1738289640000|2025-01-31 02:14:00|||||||||2
1738289650000|2025-01-31 02:14:10|6088.18|6087.48|6088.18|6087.48|6088.18|6087.48|6088.18|6087.48|9
1738289660000|2025-01-31 02:14:20|6088.43|6087.73|6088.18|6087.48|6088.43|6087.73|6088.18|6087.48|13
1738289670000|2025-01-31 02:14:30|6088.3|6087.6|6088.18|6087.48|6088.43|6087.73|6088.18|6087.48|3
1738289680000|2025-01-31 02:14:40|6088.3|6087.6|6088.18|6087.48|6088.43|6087.73|6088.18|6087.48|6
1738289690000|2025-01-31 02:14:50|||||||||2
1738289700000|2025-01-31 02:15:00|6088.3|6087.6|6088.43|6087.73|6088.43|6087.73|6088.3|6087.6|4
1738289710000|2025-01-31 02:15:10|6088.18|6087.48|6088.18|6087.48|6088.18|6087.48|6088.18|6087.48|7
1738289720000|2025-01-31 02:15:20|6088.3|6087.6|6088.05|6087.35|6088.3|6087.6|6088.05|6087.35|7
1738289730000|2025-01-31 02:15:30|6088.18|6087.48|6088.3|6087.6|6088.3|6087.6|6088.18|6087.48|1
1738289740000|2025-01-31 02:15:40|6088.43|6087.73|6088.3|6087.6|6088.43|6087.73|6088.18|6087.48|15
1738289750000|2025-01-31 02:15:50|6088.18|6087.48|6088.43|6087.73|6088.43|6087.73|6088.18|6087.48|10
1738289760000|2025-01-31 02:16:00|6088.18|6087.48|6088.18|6087.48|6088.18|6087.48|6088.18|6087.48|5
1738289770000|2025-01-31 02:16:10|6088.3|6087.6|6088.3|6087.6|6088.3|6087.6|6088.18|6087.48|16
1738289780000|2025-01-31 02:16:20|6088.18|6087.48|6088.05|6087.35|6088.43|6087.73|6087.93|6087.23|8
1738289790000|2025-01-31 02:16:30|6088.18|6087.48|6087.93|6087.23|6088.18|6087.48|6087.93|6087.23|5
1738289800000|2025-01-31 02:16:40|6087.68|6086.98|6087.68|6086.98|6087.68|6086.98|6087.55|6086.85|166
1738289810000|2025-01-31 02:16:50|6087.93|6087.23|6088.18|6087.48|6088.18|6087.48|6087.93|6087.23|176
1738289820000|2025-01-31 02:17:00|||||||||7
1738289830000|2025-01-31 02:17:10|6088.3|6087.6|6088.43|6087.73|6088.43|6087.73|6088.3|6087.6|19
1738289840000|2025-01-31 02:17:20|6088.18|6087.48|6088.3|6087.6|6088.43|6087.73|6088.18|6087.48|23
1738289850000|2025-01-31 02:17:30|6088.43|6087.73|6088.43|6087.73|6088.43|6087.73|6088.3|6087.6|2
1738289860000|2025-01-31 02:17:40|||||||||3
1738289870000|2025-01-31 02:17:50|||||||||3
1738289890000|2025-01-31 02:18:10|6088.18|6087.48|6088.18|6087.48|6088.43|6087.73|6088.18|6087.48|20
1738289900000|2025-01-31 02:18:20|6087.93|6087.23|6088.18|6087.48|6088.18|6087.48|6087.93|6087.23|6
1738289910000|2025-01-31 02:18:30|6088.3|6087.6|6088.3|6087.6|6088.3|6087.6|6088.3|6087.6|11
1738289920000|2025-01-31 02:18:40|6088.18|6087.48|6088.18|6087.48|6088.18|6087.48|6088.18|6087.48|0
1738289930000|2025-01-31 02:18:50|||||||||8
1738289940000|2025-01-31 02:19:00|||||||||1
1738289950000|2025-01-31 02:19:10|6088.3|6087.6|6088.43|6087.73|6088.43|6087.73|6088.3|6087.6|15
1738289960000|2025-01-31 02:19:20|6088.3|6087.6|6088.43|6087.73|6088.43|6087.73|6088.18|6087.48|8
1738289970000|2025-01-31 02:19:30|6088.18|6087.48|6088.3|6087.6|6088.3|6087.6|6088.18|6087.48|22
1738289980000|2025-01-31 02:19:40|6088.43|6087.73|6088.43|6087.73|6088.43|6087.73|6088.3|6087.6|5
1738289990000|2025-01-31 02:19:50|6088.18|6087.48|6088.18|6087.48|6088.43|6087.73|6088.18|6087.48|11
1738290000000|2025-01-31 02:20:00|6088.43|6087.73|6088.18|6087.48|6088.43|6087.73|6088.18|6087.48|17
1738290010000|2025-01-31 02:20:10|6087.93|6087.23|6087.93|6087.23|6088.18|6087.48|6087.93|6087.23|8
1738290020000|2025-01-31 02:20:20|6087.68|6086.98|6087.68|6086.98|6087.68|6086.98|6087.68|6086.98|35
1738290030000|2025-01-31 02:20:30|6087.43|6086.73|6087.43|6086.73|6087.43|6086.73|6087.43|6086.73|71
1738290040000|2025-01-31 02:20:40|||||||||1
1738290050000|2025-01-31 02:20:50|||||||||14
1738290070000|2025-01-31 02:21:10|6087.18|6086.48|6087.43|6086.73|6087.43|6086.73|6087.18|6086.48|54
1738290080000|2025-01-31 02:21:20|6087.18|6086.48|6087.18|6086.48|6087.18|6086.48|6087.18|6086.48|22
1738290090000|2025-01-31 02:21:30|||||||||6
1738290100000|2025-01-31 02:21:40|||||||||8
1738290110000|2025-01-31 02:21:50|||||||||4
1738290120000|2025-01-31 02:22:00|6086.93|6086.23|6087.18|6086.48|6087.18|6086.48|6086.93|6086.23|29
1738290130000|2025-01-31 02:22:10|6087.05|6086.35|6087.18|6086.48|6087.18|6086.48|6087.05|6086.35|6
1738290140000|2025-01-31 02:22:20|6087.43|6086.73|6087.18|6086.48|6087.68|6086.98|6087.18|6086.48|38
1738290150000|2025-01-31 02:22:30|6087.3|6086.6|6087.43|6086.73|6087.43|6086.73|6087.3|6086.6|17
1738290160000|2025-01-31 02:22:40|||||||||2
1738290170000|2025-01-31 02:22:50|6087.68|6086.98|6087.43|6086.73|6087.68|6086.98|6087.43|6086.73|14
1738290180000|2025-01-31 02:23:00|6087.18|6086.48|6087.18|6086.48|6087.18|6086.48|6087.18|6086.48|10
1738290190000|2025-01-31 02:23:10|||||||||5
1738290200000|2025-01-31 02:23:20|||||||||6
1738290210000|2025-01-31 02:23:30|6086.18|6085.48|6086.18|6085.48|6086.18|6085.48|6085.93|6085.23|79
1738290220000|2025-01-31 02:23:40|6086.43|6085.73|6086.43|6085.73|6086.43|6085.73|6086.43|6085.73|8
1738290230000|2025-01-31 02:23:50|6086.68|6085.98|6086.68|6085.98|6086.68|6085.98|6086.68|6085.98|23
1738290240000|2025-01-31 02:24:00|6086.55|6085.85|6086.68|6085.98|6086.68|6085.98|6086.43|6085.73|44
1738290250000|2025-01-31 02:24:10|||||||||1
1738290260000|2025-01-31 02:24:20|6086.93|6086.23|6086.8|6086.1|6086.93|6086.23|6086.8|6086.1|9
1738290270000|2025-01-31 02:24:30|6086.68|6085.98|6086.68|6085.98|6086.68|6085.98|6086.68|6085.98|1
1738290280000|2025-01-31 02:24:40|6086.43|6085.73|6086.43|6085.73|6086.43|6085.73|6086.43|6085.73|12
1738290290000|2025-01-31 02:24:50|||||||||18
1738290300000|2025-01-31 02:25:00|6086.55|6085.85|6086.68|6085.98|6086.68|6085.98|6086.43|6085.73|29
1738290310000|2025-01-31 02:25:10|6086.93|6086.23|6086.93|6086.23|6086.93|6086.23|6086.93|6086.23|14
1738290320000|2025-01-31 02:25:20|6087.18|6086.48|6086.93|6086.23|6087.18|6086.48|6086.93|6086.23|19
1738290330000|2025-01-31 02:25:30|6087.05|6086.35|6087.18|6086.48|6087.18|6086.48|6087.05|6086.35|5
1738290340000|2025-01-31 02:25:40|||||||||8
1738290350000|2025-01-31 02:25:50|||||||||1
1738290360000|2025-01-31 02:26:00|6087.43|6086.73|6087.05|6086.35|6087.43|6086.73|6087.05|6086.35|40
1738290370000|2025-01-31 02:26:10|6086.93|6086.23|6086.93|6086.23|6086.93|6086.23|6086.93|6086.23|0
1738290380000|2025-01-31 02:26:20|||||||||12
1738290390000|2025-01-31 02:26:30|6086.8|6086.1|6086.93|6086.23|6086.93|6086.23|6086.8|6086.1|12
1738290410000|2025-01-31 02:26:50|6086.68|6085.98|6086.68|6085.98|6086.68|6085.98|6086.68|6085.98|3
1738290420000|2025-01-31 02:27:00|6086.8|6086.1|6086.68|6085.98|6086.8|6086.1|6086.68|6085.98|14
1738290430000|2025-01-31 02:27:10|6086.93|6086.23|6087.18|6086.48|6087.18|6086.48|6086.93|6086.23|12
1738290440000|2025-01-31 02:27:20|||||||||3
1738290450000|2025-01-31 02:27:30|6087.05|6086.35|6086.93|6086.23|6087.18|6086.48|6086.93|6086.23|13
1738290460000|2025-01-31 02:27:40|6087.18|6086.48|6087.18|6086.48|6087.18|6086.48|6087.18|6086.48|7
1738290470000|2025-01-31 02:27:50|6086.68|6085.98|6086.68|6085.98|6086.68|6085.98|6086.43|6085.73|48
1738290480000|2025-01-31 02:28:00|6086.93|6086.23|6086.43|6085.73|6086.93|6086.23|6086.18|6085.48|28
1738290490000|2025-01-31 02:28:10|6086.3|6085.6|6086.18|6085.48|6086.3|6085.6|6086.18|6085.48|15
1738290500000|2025-01-31 02:28:20|6086.43|6085.73|6086.43|6085.73|6086.43|6085.73|6086.3|6085.6|13
1738290510000|2025-01-31 02:28:30|||||||||8
1738290520000|2025-01-31 02:28:40|||||||||3
1738290530000|2025-01-31 02:28:50|6086.55|6085.85|6086.68|6085.98|6086.68|6085.98|6086.43|6085.73|15
1738290540000|2025-01-31 02:29:00|6086.43|6085.73|6086.43|6085.73|6086.55|6085.85|6086.43|6085.73|11
1738290550000|2025-01-31 02:29:10|6086.93|6086.23|6086.93|6086.23|6086.93|6086.23|6086.93|6086.23|23
1738290560000|2025-01-31 02:29:20|||||||||1
1738290570000|2025-01-31 02:29:30|||||||||2
1738290580000|2025-01-31 02:29:40|6087.18|6086.48|6087.05|6086.35|6087.18|6086.48|6087.05|6086.35|47
1738290590000|2025-01-31 02:29:50|6086.93|6086.23|6087.05|6086.35|6087.05|6086.35|6086.93|6086.23|13
1738290600000|2025-01-31 02:30:00|6086.93|6086.23|6086.8|6086.1|6086.93|6086.23|6086.8|6086.1|20
1738290610000|2025-01-31 02:30:10|6086.93|6086.23|6086.68|6085.98|6086.93|6086.23|6086.68|6085.98|7
1738290620000|2025-01-31 02:30:20|6087.05|6086.35|6086.93|6086.23|6087.05|6086.35|6086.93|6086.23|37
1738290630000|2025-01-31 02:30:30|6086.68|6085.98|6086.68|6085.98|6086.8|6086.1|6086.68|6085.98|16
1738290640000|2025-01-31 02:30:40|||||||||1
1738290660000|2025-01-31 02:31:00|6086.43|6085.73|6086.68|6085.98|6086.68|6085.98|6086.43|6085.73|44
1738290670000|2025-01-31 02:31:10|6086.43|6085.73|6086.43|6085.73|6086.43|6085.73|6086.43|6085.73|10
1738290680000|2025-01-31 02:31:20|6086.18|6085.48|6085.93|6085.23|6086.3|6085.6|6085.93|6085.23|29
1738290690000|2025-01-31 02:31:30|||||||||10
1738290700000|2025-01-31 02:31:40|6086.05|6085.35|6085.93|6085.23|6086.05|6085.35|6085.93|6085.23|29
1738290710000|2025-01-31 02:31:50|6086.05|6085.35|6086.18|6085.48|6086.18|6085.48|6085.93|6085.23|12
1738290720000|2025-01-31 02:32:00|6086.3|6085.6|6086.68|6085.98|6086.68|6085.98|6086.18|6085.48|22
1738290730000|2025-01-31 02:32:10|||||||||12
1738290740000|2025-01-31 02:32:20|6086.55|6085.85|6086.68|6085.98|6086.68|6085.98|6086.55|6085.85|4
1738290750000|2025-01-31 02:32:30|||||||||3
1738290760000|2025-01-31 02:32:40|6086.43|6085.73|6086.18|6085.48|6086.43|6085.73|6086.18|6085.48|21
1738290770000|2025-01-31 02:32:50|6086.3|6085.6|6086.18|6085.48|6086.3|6085.6|6086.18|6085.48|28
1738290780000|2025-01-31 02:33:00|6086.43|6085.73|6086.18|6085.48|6086.43|6085.73|6086.18|6085.48|25
1738290790000|2025-01-31 02:33:10|||||||||5
1738290800000|2025-01-31 02:33:20|6086.05|6085.35|6085.93|6085.23|6086.05|6085.35|6085.93|6085.23|9
1738290810000|2025-01-31 02:33:30|6085.68|6084.98|6085.8|6085.1|6085.93|6085.23|6085.68|6084.98|30
1738290820000|2025-01-31 02:33:40|6085.93|6085.23|6084.93|6084.23|6085.93|6085.23|6084.93|6084.23|74
1738290830000|2025-01-31 02:33:50|6084.68|6083.98|6084.68|6083.98|6084.68|6083.98|6084.68|6083.98|24
1738290840000|2025-01-31 02:34:00|||||||||4
1738290850000|2025-01-31 02:34:10|6084.93|6084.23|6084.68|6083.98|6084.93|6084.23|6084.68|6083.98|23
1738290860000|2025-01-31 02:34:20|||||||||17
1738290870000|2025-01-31 02:34:30|6084.93|6084.23|6084.93|6084.23|6084.93|6084.23|6084.68|6083.98|12
1738290880000|2025-01-31 02:34:40|||||||||3
1738290890000|2025-01-31 02:34:50|||||||||1
1738290900000|2025-01-31 02:35:00|6085.43|6084.73|6085.18|6084.48|6085.43|6084.73|6085.18|6084.48|22
1738290910000|2025-01-31 02:35:10|6084.93|6084.23|6085.18|6084.48|6085.18|6084.48|6084.93|6084.23|16
1738290920000|2025-01-31 02:35:20|||||||||2
1738290930000|2025-01-31 02:35:30|6085.05|6084.35|6085.18|6084.48|6085.18|6084.48|6085.05|6084.35|2
1738290940000|2025-01-31 02:35:40|||||||||1
1738290950000|2025-01-31 02:35:50|6084.93|6084.23|6084.68|6083.98|6084.93|6084.23|6084.68|6083.98|29
1738290960000|2025-01-31 02:36:00|6084.93|6084.23|6084.68|6083.98|6084.93|6084.23|6084.68|6083.98|27
1738290970000|2025-01-31 02:36:10|6084.43|6083.73|6084.93|6084.23|6084.93|6084.23|6084.43|6083.73|7
1738290980000|2025-01-31 02:36:20|6084.8|6084.1|6084.68|6083.98|6084.8|6084.1|6084.43|6083.73|16
1738290990000|2025-01-31 02:36:30|||||||||4
1738291000000|2025-01-31 02:36:40|6084.93|6084.23|6084.93|6084.23|6084.93|6084.23|6084.93|6084.23|5
1738291010000|2025-01-31 02:36:50|6084.68|6083.98|6084.68|6083.98|6084.68|6083.98|6084.68|6083.98|7
1738291030000|2025-01-31 02:37:10|||||||||6
1738291050000|2025-01-31 02:37:30|6084.18|6083.48|6084.18|6083.48|6084.18|6083.48|6084.18|6083.48|10
1738291060000|2025-01-31 02:37:40|6084.43|6083.73|6084.43|6083.73|6084.43|6083.73|6084.43|6083.73|27
1738291070000|2025-01-31 02:37:50|6084.18|6083.48|6084.18|6083.48|6084.3|6083.6|6084.18|6083.48|9
1738291080000|2025-01-31 02:38:00|6084.3|6083.6|6084.68|6083.98|6084.68|6083.98|6084.18|6083.48|22
1738291090000|2025-01-31 02:38:10|6084.55|6083.85|6084.68|6083.98|6084.68|6083.98|6084.55|6083.85|4
1738291110000|2025-01-31 02:38:30|||||||||2
1738291120000|2025-01-31 02:38:40|6084.93|6084.23|6084.68|6083.98|6084.93|6084.23|6084.68|6083.98|19
1738291130000|2025-01-31 02:38:50|6084.93|6084.23|6084.93|6084.23|6084.93|6084.23|6084.93|6084.23|2
1738291140000|2025-01-31 02:39:00|6084.68|6083.98|6084.68|6083.98|6084.68|6083.98|6084.68|6083.98|5
1738291150000|2025-01-31 02:39:10|6084.8|6084.1|6084.93|6084.23|6084.93|6084.23|6084.8|6084.1|5
1738291160000|2025-01-31 02:39:20|||||||||1
1738291170000|2025-01-31 02:39:30|6084.68|6083.98|6084.68|6083.98|6084.68|6083.98|6084.68|6083.98|28
1738291190000|2025-01-31 02:39:50|6084.93|6084.23|6084.93|6084.23|6084.93|6084.23|6084.8|6084.1|8
1738291200000|2025-01-31 02:40:00|6084.68|6083.98|6084.68|6083.98|6084.93|6084.23|6084.68|6083.98|22
1738291210000|2025-01-31 02:40:10|6084.93|6084.23|6084.93|6084.23|6084.93|6084.23|6084.93|6084.23|7
1738291220000|2025-01-31 02:40:20|||||||||1
1738291230000|2025-01-31 02:40:30|6085.18|6084.48|6085.68|6084.98|6085.68|6084.98|6085.18|6084.48|145
1738291240000|2025-01-31 02:40:40|6085.93|6085.23|6085.93|6085.23|6085.93|6085.23|6085.93|6085.23|25
1738291250000|2025-01-31 02:40:50|6086.43|6085.73|6086.93|6086.23|6087.05|6086.35|6086.43|6085.73|178
1738291260000|2025-01-31 02:41:00|6087.18|6086.48|6086.68|6085.98|6087.18|6086.48|6086.68|6085.98|39
1738291270000|2025-01-31 02:41:10|6086.93|6086.23|6086.93|6086.23|6086.93|6086.23|6086.8|6086.1|16
1738291280000|2025-01-31 02:41:20|6086.68|6085.98|6086.68|6085.98|6086.68|6085.98|6086.68|6085.98|21
1738291290000|2025-01-31 02:41:30|6086.93|6086.23|6086.93|6086.23|6086.93|6086.23|6086.93|6086.23|8
1738291300000|2025-01-31 02:41:40|||||||||6
1738291310000|2025-01-31 02:41:50|||||||||15
1738291320000|2025-01-31 02:42:00|6086.8|6086.1|6086.93|6086.23|6086.93|6086.23|6086.43|6085.73|35
1738291330000|2025-01-31 02:42:10|6087.18|6086.48|6087.3|6086.6|6087.3|6086.6|6087.18|6086.48|57
1738291340000|2025-01-31 02:42:20|6087.43|6086.73|6087.43|6086.73|6087.43|6086.73|6087.43|6086.73|3
1738291350000|2025-01-31 02:42:30|6087.55|6086.85|6087.43|6086.73|6087.68|6086.98|6087.43|6086.73|17
1738291360000|2025-01-31 02:42:40|6087.55|6086.85|6087.68|6086.98|6087.68|6086.98|6087.43|6086.73|16
1738291370000|2025-01-31 02:42:50|6087.43|6086.73|6087.18|6086.48|6087.43|6086.73|6087.18|6086.48|23
1738291380000|2025-01-31 02:43:00|6086.93|6086.23|6086.93|6086.23|6087.18|6086.48|6086.93|6086.23|17
1738291390000|2025-01-31 02:43:10|6087.05|6086.35|6086.93|6086.23|6087.18|6086.48|6086.93|6086.23|9
1738291400000|2025-01-31 02:43:20|6087.43|6086.73|6087.18|6086.48|6087.43|6086.73|6087.18|6086.48|16
1738291430000|2025-01-31 02:43:50|6086.93|6086.23|6086.93|6086.23|6086.93|6086.23|6086.93|6086.23|6
1738291440000|2025-01-31 02:44:00|6087.18|6086.48|6087.18|6086.48|6087.18|6086.48|6086.93|6086.23|17
1738291450000|2025-01-31 02:44:10|6086.93|6086.23|6086.93|6086.23|6086.93|6086.23|6086.93|6086.23|26
1738291460000|2025-01-31 02:44:20|6086.68|6085.98|6086.18|6085.48|6086.68|6085.98|6086.18|6085.48|41
1738291470000|2025-01-31 02:44:30|6086.05|6085.35|6086.05|6085.35|6086.05|6085.35|6085.93|6085.23|13
1738291480000|2025-01-31 02:44:40|6085.93|6085.23|6085.93|6085.23|6085.93|6085.23|6085.8|6085.1|19
1738291490000|2025-01-31 02:44:50|6085.68|6084.98|6085.43|6084.73|6085.68|6084.98|6085.43|6084.73|60
1738291500000|2025-01-31 02:45:00|6085.68|6084.98|6085.93|6085.23|6085.93|6085.23|6085.55|6084.85|88
1738291510000|2025-01-31 02:45:10|6086.3|6085.6|6086.18|6085.48|6086.43|6085.73|6086.18|6085.48|24
1738291520000|2025-01-31 02:45:20|6086.43|6085.73|6086.68|6085.98|6086.68|6085.98|6086.43|6085.73|4
1738291530000|2025-01-31 02:45:30|6086.55|6085.85|6086.68|6085.98|6086.68|6085.98|6086.43|6085.73|11
1738291540000|2025-01-31 02:45:40|6086.43|6085.73|6086.43|6085.73|6086.43|6085.73|6086.43|6085.73|5
1738291550000|2025-01-31 02:45:50|6086.18|6085.48|6086.18|6085.48|6086.3|6085.6|6086.18|6085.48|16
1738291560000|2025-01-31 02:46:00|||||||||1
1738291570000|2025-01-31 02:46:10|||||||||6
1738291580000|2025-01-31 02:46:20|6086.05|6085.35|6086.18|6085.48|6086.18|6085.48|6085.93|6085.23|10
1738291590000|2025-01-31 02:46:30|6086.3|6085.6|6086.43|6085.73|6086.43|6085.73|6086.3|6085.6|37
1738291600000|2025-01-31 02:46:40|6086.55|6085.85|6086.43|6085.73|6086.68|6085.98|6086.43|6085.73|15
1738291610000|2025-01-31 02:46:50|||||||||3
1738291620000|2025-01-31 02:47:00|6086.18|6085.48|6086.43|6085.73|6086.43|6085.73|6086.18|6085.48|10
1738291630000|2025-01-31 02:47:10|6086.18|6085.48|6086.18|6085.48|6086.18|6085.48|6086.18|6085.48|3
1738291670000|2025-01-31 02:47:50|6085.93|6085.23|6085.93|6085.23|6085.93|6085.23|6085.93|6085.23|9
1738291680000|2025-01-31 02:48:00|6085.68|6084.98|6085.43|6084.73|6085.68|6084.98|6085.43|6084.73|21
1738291690000|2025-01-31 02:48:10|||||||||6
1738291700000|2025-01-31 02:48:20|||||||||1
1738291710000|2025-01-31 02:48:30|6085.68|6084.98|6085.68|6084.98|6085.68|6084.98|6085.68|6084.98|22
1738291720000|2025-01-31 02:48:40|6085.43|6084.73|6085.43|6084.73|6085.43|6084.73|6085.43|6084.73|11
1738291740000|2025-01-31 02:49:00|||||||||1
1738291750000|2025-01-31 02:49:10|||||||||1
1738291760000|2025-01-31 02:49:20|6085.68|6084.98|6085.68|6084.98|6085.68|6084.98|6085.68|6084.98|11
1738291770000|2025-01-31 02:49:30|||||||||4
1738291780000|2025-01-31 02:49:40|6085.93|6085.23|6085.93|6085.23|6085.93|6085.23|6085.93|6085.23|5
1738291790000|2025-01-31 02:49:50|6085.68|6084.98|6085.68|6084.98|6085.68|6084.98|6085.68|6084.98|11
1738291800000|2025-01-31 02:50:00|6085.93|6085.23|6085.93|6085.23|6085.93|6085.23|6085.68|6084.98|19
1738291810000|2025-01-31 02:50:10|||||||||1
1738291820000|2025-01-31 02:50:20|6085.68|6084.98|6086.18|6085.48|6086.18|6085.48|6085.68|6084.98|28
1738291830000|2025-01-31 02:50:30|6086.05|6085.35|6086.43|6085.73|6086.43|6085.73|6085.93|6085.23|14
1738291840000|2025-01-31 02:50:40|6086.68|6085.98|6086.68|6085.98|6086.68|6085.98|6086.68|6085.98|6
1738291850000|2025-01-31 02:50:50|6086.43|6085.73|6086.43|6085.73|6086.68|6085.98|6086.43|6085.73|30
1738291860000|2025-01-31 02:51:00|6086.68|6085.98|6086.43|6085.73|6086.68|6085.98|6086.43|6085.73|13
1738291870000|2025-01-31 02:51:10|6086.18|6085.48|6086.18|6085.48|6086.18|6085.48|6086.18|6085.48|3
1738291880000|2025-01-31 02:51:20|||||||||4
1738291890000|2025-01-31 02:51:30|6086.43|6085.73|6086.3|6085.6|6086.43|6085.73|6086.18|6085.48|18
1738291900000|2025-01-31 02:51:40|6086.43|6085.73|6086.43|6085.73|6086.43|6085.73|6086.3|6085.6|4
1738291910000|2025-01-31 02:51:50|6086.3|6085.6|6086.43|6085.73|6086.43|6085.73|6086.3|6085.6|0
1738291920000|2025-01-31 02:52:00|6086.18|6085.48|6086.18|6085.48|6086.18|6085.48|6086.18|6085.48|5
1738291930000|2025-01-31 02:52:10|6085.93|6085.23|6085.93|6085.23|6085.93|6085.23|6085.93|6085.23|18
1738291940000|2025-01-31 02:52:20|||||||||3
1738291950000|2025-01-31 02:52:30|||||||||2
1738291960000|2025-01-31 02:52:40|||||||||2
1738291970000|2025-01-31 02:52:50|6085.68|6084.98|6085.68|6084.98|6085.68|6084.98|6085.55|6084.85|51
1738291980000|2025-01-31 02:53:00|6085.8|6085.1|6085.68|6084.98|6085.93|6085.23|6085.68|6084.98|7
1738291990000|2025-01-31 02:53:10|6085.93|6085.23|6085.93|6085.23|6085.93|6085.23|6085.93|6085.23|4
1738292000000|2025-01-31 02:53:20|||||||||9
1738292010000|2025-01-31 02:53:30|6086.18|6085.48|6086.68|6085.98|6086.68|6085.98|6086.18|6085.48|27
1738292020000|2025-01-31 02:53:40|6086.43|6085.73|6086.43|6085.73|6086.43|6085.73|6086.43|6085.73|21
1738292030000|2025-01-31 02:53:50|6086.3|6085.6|6086.18|6085.48|6086.3|6085.6|6086.18|6085.48|17
1738292040000|2025-01-31 02:54:00|6086.3|6085.6|6086.3|6085.6|6086.3|6085.6|6086.3|6085.6|9
1738292050000|2025-01-31 02:54:10|6086.43|6085.73|6086.18|6085.48|6086.43|6085.73|6086.18|6085.48|9
1738292060000|2025-01-31 02:54:20|6085.93|6085.23|6085.93|6085.23|6085.93|6085.23|6085.93|6085.23|9
1738292070000|2025-01-31 02:54:30|||||||||1
1738292080000|2025-01-31 02:54:40|||||||||3
1738292100000|2025-01-31 02:55:00|6086.18|6085.48|6086.43|6085.73|6086.43|6085.73|6086.18|6085.48|10
1738292110000|2025-01-31 02:55:10|||||||||12
1738292120000|2025-01-31 02:55:20|6086.18|6085.48|6086.18|6085.48|6086.18|6085.48|6086.18|6085.48|17
1738292130000|2025-01-31 02:55:30|6085.93|6085.23|6086.18|6085.48|6086.18|6085.48|6085.93|6085.23|43
1738292140000|2025-01-31 02:55:40|6086.3|6085.6|6086.18|6085.48|6086.43|6085.73|6086.18|6085.48|13
1738292150000|2025-01-31 02:55:50|6085.93|6085.23|6085.93|6085.23|6085.93|6085.23|6085.93|6085.23|3
1738292160000|2025-01-31 02:56:00|6085.68|6084.98|6085.68|6084.98|6085.68|6084.98|6085.68|6084.98|12
1738292170000|2025-01-31 02:56:10|6085.43|6084.73|6085.18|6084.48|6085.43|6084.73|6085.18|6084.48|27
1738292180000|2025-01-31 02:56:20|6084.93|6084.23|6084.93|6084.23|6084.93|6084.23|6084.93|6084.23|10
1738292190000|2025-01-31 02:56:30|6085.05|6084.35|6085.05|6084.35|6085.05|6084.35|6085.05|6084.35|28
1738292200000|2025-01-31 02:56:40|6085.18|6084.48|6085.18|6084.48|6085.18|6084.48|6085.18|6084.48|31
1738292210000|2025-01-31 02:56:50|6085.05|6084.35|6084.93|6084.23|6085.05|6084.35|6084.93|6084.23|7
1738292220000|2025-01-31 02:57:00|||||||||18
1738292230000|2025-01-31 02:57:10|||||||||1
1738292260000|2025-01-31 02:57:40|6084.8|6084.1|6084.93|6084.23|6084.93|6084.23|6084.8|6084.1|12
1738292270000|2025-01-31 02:57:50|6085.05|6084.35|6085.05|6084.35|6085.05|6084.35|6085.05|6084.35|4
1738292280000|2025-01-31 02:58:00|6084.93|6084.23|6085.18|6084.48|6085.18|6084.48|6084.93|6084.23|5
1738292290000|2025-01-31 02:58:10|6084.93|6084.23|6085.05|6084.35|6085.05|6084.35|6084.93|6084.23|11
1738292300000|2025-01-31 02:58:20|6085.18|6084.48|6085.05|6084.35|6085.18|6084.48|6084.93|6084.23|5
1738292310000|2025-01-31 02:58:30|6084.93|6084.23|6084.93|6084.23|6084.93|6084.23|6084.93|6084.23|10
1738292320000|2025-01-31 02:58:40|||||||||1
1738292330000|2025-01-31 02:58:50|6084.8|6084.1|6084.68|6083.98|6084.93|6084.23|6084.68|6083.98|32
1738292340000|2025-01-31 02:59:00|6084.43|6083.73|6084.18|6083.48|6084.43|6083.73|6084.18|6083.48|58
1738292350000|2025-01-31 02:59:10|||||||||22
1738292360000|2025-01-31 02:59:20|6084.05|6083.35|6083.68|6082.98|6084.05|6083.35|6083.68|6082.98|75
1738292370000|2025-01-31 02:59:30|6083.93|6083.23|6083.93|6083.23|6083.93|6083.23|6083.93|6083.23|20
1738292380000|2025-01-31 02:59:40|6083.8|6083.1|6083.68|6082.98|6083.93|6083.23|6083.68|6082.98|12
1738292390000|2025-01-31 02:59:50|6083.8|6083.1|6083.93|6083.23|6083.93|6083.23|6083.8|6083.1|6
1738292400000|2025-01-31 03:00:00|6083.68|6082.98|6083.93|6083.23|6083.93|6083.23|6083.18|6082.48|64
1738292410000|2025-01-31 03:00:10|||||||||20
1738292420000|2025-01-31 03:00:20|6083.68|6082.98|6084.18|6083.48|6084.18|6083.48|6083.68|6082.98|21
1738292430000|2025-01-31 03:00:30|||||||||5
1738292440000|2025-01-31 03:00:40|||||||||1
1738292450000|2025-01-31 03:00:50|||||||||2
1738292460000|2025-01-31 03:01:00|6084.43|6083.73|6084.43|6083.73|6084.43|6083.73|6084.43|6083.73|15
1738292470000|2025-01-31 03:01:10|6084.18|6083.48|6084.18|6083.48|6084.43|6083.73|6084.18|6083.48|10
1738292480000|2025-01-31 03:01:20|6084.68|6083.98|6084.68|6083.98|6084.68|6083.98|6084.68|6083.98|39
1738292490000|2025-01-31 03:01:30|6084.93|6084.23|6084.93|6084.23|6084.93|6084.23|6084.93|6084.23|8
1738292500000|2025-01-31 03:01:40|6084.8|6084.1|6084.93|6084.23|6084.93|6084.23|6084.8|6084.1|8
1738292510000|2025-01-31 03:01:50|6085.18|6084.48|6085.18|6084.48|6085.18|6084.48|6085.18|6084.48|13
1738292520000|2025-01-31 03:02:00|||||||||1
1738292530000|2025-01-31 03:02:10|6085.05|6084.35|6085.18|6084.48|6085.18|6084.48|6085.05|6084.35|6
1738292540000|2025-01-31 03:02:20|6085.43|6084.73|6085.43|6084.73|6085.43|6084.73|6085.43|6084.73|12
1738292550000|2025-01-31 03:02:30|6085.18|6084.48|6085.3|6084.6|6085.3|6084.6|6085.18|6084.48|7
1738292560000|2025-01-31 03:02:40|6085.43|6084.73|6085.18|6084.48|6085.43|6084.73|6085.18|6084.48|2
1738292570000|2025-01-31 03:02:50|6085.43|6084.73|6085.43|6084.73|6085.43|6084.73|6085.43|6084.73|3
1738292580000|2025-01-31 03:03:00|6085.68|6084.98|6085.43|6084.73|6085.68|6084.98|6085.43|6084.73|21
1738292590000|2025-01-31 03:03:10|||||||||6
1738292600000|2025-01-31 03:03:20|6085.3|6084.6|6085.18|6084.48|6085.43|6084.73|6085.18|6084.48|6
1738292610000|2025-01-31 03:03:30|6085.3|6084.6|6085.18|6084.48|6085.3|6084.6|6085.18|6084.48|5
1738292630000|2025-01-31 03:03:50|6084.93|6084.23|6084.93|6084.23|6084.93|6084.23|6084.93|6084.23|8
1738292640000|2025-01-31 03:04:00|6084.68|6083.98|6084.68|6083.98|6084.68|6083.98|6084.68|6083.98|8
1738292650000|2025-01-31 03:04:10|6084.8|6084.1|6084.93|6084.23|6085.05|6084.35|6084.8|6084.1|21
1738292660000|2025-01-31 03:04:20|6085.05|6084.35|6085.05|6084.35|6085.05|6084.35|6084.93|6084.23|8
1738292670000|2025-01-31 03:04:30|6084.93|6084.23|6084.93|6084.23|6085.18|6084.48|6084.93|6084.23|9
1738292680000|2025-01-31 03:04:40|||||||||4
1738292690000|2025-01-31 03:04:50|||||||||2
1738292700000|2025-01-31 03:05:00|6084.8|6084.1|6084.93|6084.23|6084.93|6084.23|6084.68|6083.98|9
1738292720000|2025-01-31 03:05:20|6085.18|6084.48|6084.93|6084.23|6085.18|6084.48|6084.93|6084.23|12
1738292750000|2025-01-31 03:05:50|6084.8|6084.1|6084.68|6083.98|6084.8|6084.1|6084.68|6083.98|0
1738292760000|2025-01-31 03:06:00|6084.93|6084.23|6084.93|6084.23|6084.93|6084.23|6084.93|6084.23|5
1738292770000|2025-01-31 03:06:10|6085.05|6084.35|6085.05|6084.35|6085.18|6084.48|6084.93|6084.23|13
1738292780000|2025-01-31 03:06:20|6084.93|6084.23|6084.93|6084.23|6084.93|6084.23|6084.93|6084.23|0
1738292790000|2025-01-31 03:06:30|6084.8|6084.1|6084.93|6084.23|6084.93|6084.23|6084.8|6084.1|3
1738292800000|2025-01-31 03:06:40|6085.05|6084.35|6085.05|6084.35|6085.18|6084.48|6085.05|6084.35|4
1738292810000|2025-01-31 03:06:50|6084.93|6084.23|6085.18|6084.48|6085.18|6084.48|6084.93|6084.23|1
1738292830000|2025-01-31 03:07:10|6084.93|6084.23|6085.18|6084.48|6085.18|6084.48|6084.93|6084.23|6
1738292840000|2025-01-31 03:07:20|||||||||2
1738292850000|2025-01-31 03:07:30|||||||||1
1738292860000|2025-01-31 03:07:40|6084.93|6084.23|6084.93|6084.23|6084.93|6084.23|6084.93|6084.23|12
1738292870000|2025-01-31 03:07:50|6084.68|6083.98|6084.68|6083.98|6084.68|6083.98|6084.68|6083.98|7
1738292880000|2025-01-31 03:08:00|6084.43|6083.73|6084.68|6083.98|6084.68|6083.98|6084.43|6083.73|23
1738292900000|2025-01-31 03:08:20|6084.93|6084.23|6084.93|6084.23|6084.93|6084.23|6084.8|6084.1|9
1738292930000|2025-01-31 03:08:50|6085.18|6084.48|6084.93|6084.23|6085.18|6084.48|6084.93|6084.23|8
1738292940000|2025-01-31 03:09:00|6084.68|6083.98|6084.68|6083.98|6084.68|6083.98|6084.68|6083.98|1
1738292950000|2025-01-31 03:09:10|6084.8|6084.1|6084.93|6084.23|6084.93|6084.23|6084.8|6084.1|9
1738292960000|2025-01-31 03:09:20|||||||||1
1738292970000|2025-01-31 03:09:30|6085.05|6084.35|6085.18|6084.48|6085.18|6084.48|6085.05|6084.35|0
1738293000000|2025-01-31 03:10:00|6085.05|6084.35|6084.93|6084.23|6085.05|6084.35|6084.93|6084.23|7
1738293010000|2025-01-31 03:10:10|6084.8|6084.1|6084.8|6084.1|6084.8|6084.1|6084.8|6084.1|4
1738293020000|2025-01-31 03:10:20|6084.68|6083.98|6084.68|6083.98|6084.93|6084.23|6084.68|6083.98|11
1738293030000|2025-01-31 03:10:30|6084.93|6084.23|6084.93|6084.23|6085.05|6084.35|6084.8|6084.1|7
1738293050000|2025-01-31 03:10:50|6085.18|6084.48|6085.18|6084.48|6085.18|6084.48|6085.18|6084.48|4
1738293060000|2025-01-31 03:11:00|||||||||1
1738293070000|2025-01-31 03:11:10|6085.05|6084.35|6085.05|6084.35|6085.05|6084.35|6084.93|6084.23|9
1738293080000|2025-01-31 03:11:20|6085.18|6084.48|6085.18|6084.48|6085.18|6084.48|6085.18|6084.48|0
1738293100000|2025-01-31 03:11:40|6085.43|6084.73|6085.18|6084.48|6085.43|6084.73|6085.18|6084.48|17
1738293160000|2025-01-31 03:12:40|||||||||3
1738293180000|2025-01-31 03:13:00|||||||||1
1738293210000|2025-01-31 03:13:30|||||||||1
1738293220000|2025-01-31 03:13:40|||||||||3
1738293230000|2025-01-31 03:13:50|6085.43|6084.73|6085.43|6084.73|6085.43|6084.73|6085.3|6084.6|18
1738293240000|2025-01-31 03:14:00|||||||||2
1738293250000|2025-01-31 03:14:10|6085.3|6084.6|6084.93|6084.23|6085.3|6084.6|6084.93|6084.23|7
1738293260000|2025-01-31 03:14:20|6085.18|6084.48|6085.18|6084.48|6085.18|6084.48|6084.93|6084.23|9
1738293270000|2025-01-31 03:14:30|||||||||1
1738293280000|2025-01-31 03:14:40|6085.43|6084.73|6085.43|6084.73|6085.43|6084.73|6085.43|6084.73|10
1738293290000|2025-01-31 03:14:50|||||||||9
1738293300000|2025-01-31 03:15:00|6086.18|6085.48|6086.3|6085.6|6086.3|6085.6|6085.93|6085.23|80
1738293310000|2025-01-31 03:15:10|6086.43|6085.73|6086.3|6085.6|6086.43|6085.73|6086.18|6085.48|29
1738293320000|2025-01-31 03:15:20|6086.43|6085.73|6086.43|6085.73|6086.43|6085.73|6086.43|6085.73|5
1738293330000|2025-01-31 03:15:30|6086.3|6085.6|6086.43|6085.73|6086.43|6085.73|6086.3|6085.6|6
1738293340000|2025-01-31 03:15:40|6086.18|6085.48|6086.43|6085.73|6086.43|6085.73|6086.18|6085.48|9
1738293370000|2025-01-31 03:16:10|6086.3|6085.6|6086.43|6085.73|6086.43|6085.73|6086.18|6085.48|14
1738293380000|2025-01-31 03:16:20|6086.3|6085.6|6086.43|6085.73|6086.43|6085.73|6086.18|6085.48|7
1738293390000|2025-01-31 03:16:30|6086.18|6085.48|6086.18|6085.48|6086.18|6085.48|6086.18|6085.48|1
1738293400000|2025-01-31 03:16:40|||||||||3
1738293430000|2025-01-31 03:17:10|||||||||3
1738293450000|2025-01-31 03:17:30|6086.05|6085.35|6086.18|6085.48|6086.18|6085.48|6085.93|6085.23|23
1738293460000|2025-01-31 03:17:40|||||||||1
1738293470000|2025-01-31 03:17:50|6086.05|6085.35|6086.05|6085.35|6086.05|6085.35|6086.05|6085.35|5
1738293480000|2025-01-31 03:18:00|6085.93|6085.23|6086.18|6085.48|6086.18|6085.48|6085.93|6085.23|3
1738293490000|2025-01-31 03:18:10|6086.43|6085.73|6086.43|6085.73|6086.43|6085.73|6086.18|6085.48|7
1738293500000|2025-01-31 03:18:20|6086.3|6085.6|6086.43|6085.73|6086.43|6085.73|6086.3|6085.6|9
1738293510000|2025-01-31 03:18:30|6086.18|6085.48|6086.18|6085.48|6086.18|6085.48|6086.18|6085.48|1
1738293520000|2025-01-31 03:18:40|||||||||2
1738293530000|2025-01-31 03:18:50|6086.05|6085.35|6085.93|6085.23|6086.05|6085.35|6085.93|6085.23|5
1738293540000|2025-01-31 03:19:00|6086.05|6085.35|6086.18|6085.48|6086.18|6085.48|6085.93|6085.23|10
1738293550000|2025-01-31 03:19:10|6086.05|6085.35|6086.18|6085.48|6086.18|6085.48|6086.05|6085.35|0
1738293570000|2025-01-31 03:19:30|||||||||5
1738293580000|2025-01-31 03:19:40|6086.43|6085.73|6086.43|6085.73|6086.43|6085.73|6086.43|6085.73|8
1738293600000|2025-01-31 03:20:00|6086.18|6085.48|6086.18|6085.48|6086.18|6085.48|6086.18|6085.48|8
1738293610000|2025-01-31 03:20:10|6086.3|6085.6|6086.43|6085.73|6086.43|6085.73|6086.3|6085.6|1
1738293630000|2025-01-31 03:20:30|6086.3|6085.6|6086.43|6085.73|6086.43|6085.73|6086.3|6085.6|0
1738293640000|2025-01-31 03:20:40|6086.3|6085.6|6086.18|6085.48|6086.3|6085.6|6086.18|6085.48|3
1738293650000|2025-01-31 03:20:50|6085.68|6084.98|6085.68|6084.98|6085.68|6084.98|6085.68|6084.98|7
1738293660000|2025-01-31 03:21:00|6085.93|6085.23|6086.18|6085.48|6086.18|6085.48|6085.93|6085.23|19
1738293690000|2025-01-31 03:21:30|6086.8|6086.1|6086.68|6085.98|6086.8|6086.1|6086.68|6085.98|54
1738293700000|2025-01-31 03:21:40|||||||||9
1738293710000|2025-01-31 03:21:50|||||||||2
1738293720000|2025-01-31 03:22:00|6086.43|6085.73|6086.43|6085.73|6086.43|6085.73|6086.43|6085.73|12
1738293730000|2025-01-31 03:22:10|6086.3|6085.6|6086.3|6085.6|6086.3|6085.6|6086.3|6085.6|17
1738293740000|2025-01-31 03:22:20|6086.43|6085.73|6086.43|6085.73|6086.43|6085.73|6086.43|6085.73|2
1738293750000|2025-01-31 03:22:30|6086.18|6085.48|6086.18|6085.48|6086.18|6085.48|6086.18|6085.48|5
1738293760000|2025-01-31 03:22:40|6086.43|6085.73|6086.43|6085.73|6086.43|6085.73|6086.43|6085.73|11
1738293780000|2025-01-31 03:23:00|6086.18|6085.48|6086.18|6085.48|6086.18|6085.48|6086.18|6085.48|3
1738293790000|2025-01-31 03:23:10|6085.68|6084.98|6085.68|6084.98|6085.68|6084.98|6085.68|6084.98|24
1738293810000|2025-01-31 03:23:30|||||||||3
1738293830000|2025-01-31 03:23:50|||||||||1
1738293840000|2025-01-31 03:24:00|||||||||8
1738293850000|2025-01-31 03:24:10|6085.8|6085.1|6085.68|6084.98|6085.93|6085.23|6085.68|6084.98|24
1738293860000|2025-01-31 03:24:20|6085.55|6084.85|6085.68|6084.98|6085.68|6084.98|6085.55|6084.85|0
1738293870000|2025-01-31 03:24:30|6085.43|6084.73|6085.68|6084.98|6085.68|6084.98|6085.43|6084.73|12
1738293890000|2025-01-31 03:24:50|6085.55|6084.85|6085.55|6084.85|6085.55|6084.85|6085.43|6084.73|7
1738293900000|2025-01-31 03:25:00|6085.68|6084.98|6085.93|6085.23|6085.93|6085.23|6085.68|6084.98|10
1738293910000|2025-01-31 03:25:10|6086.18|6085.48|6085.93|6085.23|6086.18|6085.48|6085.93|6085.23|44
1738293920000|2025-01-31 03:25:20|6086.18|6085.48|6085.93|6085.23|6086.18|6085.48|6085.93|6085.23|7
1738293940000|2025-01-31 03:25:40|||||||||1
1738293950000|2025-01-31 03:25:50|||||||||1
1738293960000|2025-01-31 03:26:00|6085.68|6084.98|6085.68|6084.98|6085.68|6084.98|6085.68|6084.98|6
1738293980000|2025-01-31 03:26:20|6085.93|6085.23|6085.43|6084.73|6085.93|6085.23|6085.43|6084.73|14
1738293990000|2025-01-31 03:26:30|6085.3|6084.6|6085.18|6084.48|6085.3|6084.6|6085.18|6084.48|7
1738294010000|2025-01-31 03:26:50|6084.93|6084.23|6084.93|6084.23|6084.93|6084.23|6084.93|6084.23|7
1738294020000|2025-01-31 03:27:00|6085.18|6084.48|6085.43|6084.73|6085.55|6084.85|6085.18|6084.48|22
1738294030000|2025-01-31 03:27:10|||||||||1
1738294050000|2025-01-31 03:27:30|||||||||10
1738294060000|2025-01-31 03:27:40|6085.18|6084.48|6085.18|6084.48|6085.3|6084.6|6085.18|6084.48|8
1738294090000|2025-01-31 03:28:10|6084.93|6084.23|6084.93|6084.23|6084.93|6084.23|6084.43|6083.73|65
1738294100000|2025-01-31 03:28:20|6084.8|6084.1|6084.68|6083.98|6084.8|6084.1|6084.68|6083.98|22
1738294110000|2025-01-31 03:28:30|6084.55|6083.85|6084.68|6083.98|6084.68|6083.98|6084.55|6083.85|6
1738294120000|2025-01-31 03:28:40|6084.55|6083.85|6084.68|6083.98|6084.68|6083.98|6084.55|6083.85|5
1738294130000|2025-01-31 03:28:50|6084.8|6084.1|6084.8|6084.1|6084.8|6084.1|6084.8|6084.1|0
1738294140000|2025-01-31 03:29:00|6084.68|6083.98|6084.68|6083.98|6084.68|6083.98|6084.68|6083.98|0
1738294150000|2025-01-31 03:29:10|6084.43|6083.73|6084.68|6083.98|6084.68|6083.98|6084.43|6083.73|8
1738294160000|2025-01-31 03:29:20|6084.93|6084.23|6084.8|6084.1|6084.93|6084.23|6084.8|6084.1|6
1738294170000|2025-01-31 03:29:30|6084.93|6084.23|6084.68|6083.98|6084.93|6084.23|6084.68|6083.98|1
1738294180000|2025-01-31 03:29:40|6084.8|6084.1|6084.8|6084.1|6084.8|6084.1|6084.8|6084.1|0
1738294190000|2025-01-31 03:29:50|6084.93|6084.23|6084.93|6084.23|6084.93|6084.23|6084.93|6084.23|1
1738294200000|2025-01-31 03:30:00|6084.8|6084.1|6084.68|6083.98|6084.8|6084.1|6084.68|6083.98|9
1738294210000|2025-01-31 03:30:10|6084.93|6084.23|6084.93|6084.23|6084.93|6084.23|6084.8|6084.1|4
1738294220000|2025-01-31 03:30:20|6084.68|6083.98|6084.18|6083.48|6084.68|6083.98|6084.18|6083.48|56
1738294230000|2025-01-31 03:30:30|6084.05|6083.35|6083.93|6083.23|6084.18|6083.48|6083.93|6083.23|30
1738294240000|2025-01-31 03:30:40|6084.05|6083.35|6084.18|6083.48|6084.18|6083.48|6084.05|6083.35|1
1738294250000|2025-01-31 03:30:50|6084.05|6083.35|6084.18|6083.48|6084.18|6083.48|6083.93|6083.23|2
1738294260000|2025-01-31 03:31:00|||||||||1
1738294270000|2025-01-31 03:31:10|6084.3|6083.6|6084.3|6083.6|6084.3|6083.6|6084.18|6083.48|23
1738294280000|2025-01-31 03:31:20|6084.43|6083.73|6084.3|6083.6|6084.43|6083.73|6084.18|6083.48|8
1738294290000|2025-01-31 03:31:30|6084.43|6083.73|6084.18|6083.48|6084.43|6083.73|6084.18|6083.48|1
1738294310000|2025-01-31 03:31:50|6084.43|6083.73|6084.18|6083.48|6084.43|6083.73|6084.18|6083.48|8
1738294320000|2025-01-31 03:32:00|6083.93|6083.23|6084.18|6083.48|6084.18|6083.48|6083.93|6083.23|21
1738294350000|2025-01-31 03:32:30|||||||||10
1738294360000|2025-01-31 03:32:40|6084.3|6083.6|6084.18|6083.48|6084.3|6083.6|6084.18|6083.48|3
1738294370000|2025-01-31 03:32:50|6083.93|6083.23|6083.93|6083.23|6083.93|6083.23|6083.93|6083.23|2
1738294380000|2025-01-31 03:33:00|6084.05|6083.35|6083.93|6083.23|6084.05|6083.35|6083.93|6083.23|16
1738294390000|2025-01-31 03:33:10|6084.05|6083.35|6084.18|6083.48|6084.3|6083.6|6084.05|6083.35|3
1738294410000|2025-01-31 03:33:30|6084.3|6083.6|6084.05|6083.35|6084.3|6083.6|6084.05|6083.35|2
1738294420000|2025-01-31 03:33:40|6083.93|6083.23|6083.93|6083.23|6084.05|6083.35|6083.93|6083.23|7
1738294430000|2025-01-31 03:33:50|||||||||3
1738294440000|2025-01-31 03:34:00|6084.05|6083.35|6083.68|6082.98|6084.05|6083.35|6083.68|6082.98|10
1738294450000|2025-01-31 03:34:10|6083.55|6082.85|6083.43|6082.73|6083.68|6082.98|6083.18|6082.48|63
1738294460000|2025-01-31 03:34:20|6083.18|6082.48|6083.18|6082.48|6083.18|6082.48|6083.18|6082.48|21
1738294470000|2025-01-31 03:34:30|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|6083.3|6082.6|6
1738294480000|2025-01-31 03:34:40|6083.3|6082.6|6083.43|6082.73|6083.43|6082.73|6083.3|6082.6|0
1738294490000|2025-01-31 03:34:50|6083.55|6082.85|6083.43|6082.73|6083.55|6082.85|6083.43|6082.73|3
1738294500000|2025-01-31 03:35:00|6083.55|6082.85|6083.68|6082.98|6083.68|6082.98|6083.55|6082.85|16
1738294510000|2025-01-31 03:35:10|6083.93|6083.23|6083.8|6083.1|6083.93|6083.23|6083.8|6083.1|18
1738294520000|2025-01-31 03:35:20|6083.68|6082.98|6083.8|6083.1|6083.93|6083.23|6083.68|6082.98|7
1738294530000|2025-01-31 03:35:30|6083.93|6083.23|6083.68|6082.98|6083.93|6083.23|6083.68|6082.98|4
1738294540000|2025-01-31 03:35:40|6083.55|6082.85|6083.43|6082.73|6083.55|6082.85|6083.43|6082.73|11
1738294560000|2025-01-31 03:36:00|6083.68|6082.98|6083.43|6082.73|6083.68|6082.98|6083.3|6082.6|24
1738294570000|2025-01-31 03:36:10|||||||||1
1738294590000|2025-01-31 03:36:30|6083.18|6082.48|6083.18|6082.48|6083.18|6082.48|6083.18|6082.48|10
1738294600000|2025-01-31 03:36:40|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|7
1738294610000|2025-01-31 03:36:50|6083.3|6082.6|6083.43|6082.73|6083.43|6082.73|6083.3|6082.6|2
1738294620000|2025-01-31 03:37:00|6083.18|6082.48|6083.18|6082.48|6083.18|6082.48|6083.18|6082.48|2
1738294630000|2025-01-31 03:37:10|6082.93|6082.23|6083.18|6082.48|6083.18|6082.48|6082.93|6082.23|20
1738294650000|2025-01-31 03:37:30|6083.68|6082.98|6083.68|6082.98|6083.68|6082.98|6083.68|6082.98|20
1738294660000|2025-01-31 03:37:40|||||||||15
1738294670000|2025-01-31 03:37:50|||||||||5
1738294680000|2025-01-31 03:38:00|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|20
1738294710000|2025-01-31 03:38:30|||||||||12
1738294720000|2025-01-31 03:38:40|||||||||1
1738294740000|2025-01-31 03:39:00|6083.3|6082.6|6083.18|6082.48|6083.3|6082.6|6083.18|6082.48|2
1738294750000|2025-01-31 03:39:10|6083.3|6082.6|6083.3|6082.6|6083.43|6082.73|6083.3|6082.6|16
1738294760000|2025-01-31 03:39:20|6083.43|6082.73|6083.18|6082.48|6083.43|6082.73|6083.18|6082.48|12
1738294770000|2025-01-31 03:39:30|6083.3|6082.6|6083.43|6082.73|6083.43|6082.73|6083.18|6082.48|10
1738294780000|2025-01-31 03:39:40|6083.68|6082.98|6083.68|6082.98|6083.68|6082.98|6083.68|6082.98|6
1738294790000|2025-01-31 03:39:50|6083.55|6082.85|6083.68|6082.98|6083.68|6082.98|6083.55|6082.85|1
1738294800000|2025-01-31 03:40:00|||||||||3
1738294810000|2025-01-31 03:40:10|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|1
1738294820000|2025-01-31 03:40:20|||||||||13
1738294830000|2025-01-31 03:40:30|6083.55|6082.85|6083.55|6082.85|6083.55|6082.85|6083.55|6082.85|20
1738294840000|2025-01-31 03:40:40|6083.43|6082.73|6083.18|6082.48|6083.43|6082.73|6083.18|6082.48|8
1738294850000|2025-01-31 03:40:50|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|7
1738294860000|2025-01-31 03:41:00|6083.55|6082.85|6083.68|6082.98|6083.68|6082.98|6083.55|6082.85|2
1738294880000|2025-01-31 03:41:20|||||||||7
1738294890000|2025-01-31 03:41:30|6083.55|6082.85|6083.68|6082.98|6083.68|6082.98|6083.55|6082.85|6
1738294900000|2025-01-31 03:41:40|6083.55|6082.85|6083.68|6082.98|6083.68|6082.98|6083.55|6082.85|0
1738294910000|2025-01-31 03:41:50|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|1
1738294920000|2025-01-31 03:42:00|||||||||7
1738294960000|2025-01-31 03:42:40|6083.18|6082.48|6083.18|6082.48|6083.18|6082.48|6083.18|6082.48|15
1738294970000|2025-01-31 03:42:50|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|16
1738294980000|2025-01-31 03:43:00|||||||||1
1738294990000|2025-01-31 03:43:10|6083.68|6082.98|6083.43|6082.73|6083.68|6082.98|6083.43|6082.73|14
1738295000000|2025-01-31 03:43:20|||||||||1
1738295010000|2025-01-31 03:43:30|||||||||1
1738295020000|2025-01-31 03:43:40|||||||||1
1738295030000|2025-01-31 03:43:50|||||||||1
1738295050000|2025-01-31 03:44:10|6083.18|6082.48|6083.43|6082.73|6083.43|6082.73|6083.18|6082.48|28
1738295060000|2025-01-31 03:44:20|6083.93|6083.23|6083.68|6082.98|6083.93|6083.23|6083.43|6082.73|39
1738295070000|2025-01-31 03:44:30|6083.55|6082.85|6083.68|6082.98|6083.68|6082.98|6083.55|6082.85|1
1738295080000|2025-01-31 03:44:40|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|1
1738295090000|2025-01-31 03:44:50|6083.68|6082.98|6083.68|6082.98|6083.93|6083.23|6083.68|6082.98|18
1738295100000|2025-01-31 03:45:00|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|10
1738295120000|2025-01-31 03:45:20|6083.68|6082.98|6083.43|6082.73|6083.68|6082.98|6083.43|6082.73|25
1738295150000|2025-01-31 03:45:50|6083.68|6082.98|6083.68|6082.98|6083.68|6082.98|6083.68|6082.98|9
1738295160000|2025-01-31 03:46:00|6083.55|6082.85|6083.68|6082.98|6083.68|6082.98|6083.55|6082.85|14
1738295170000|2025-01-31 03:46:10|||||||||10
1738295180000|2025-01-31 03:46:20|||||||||2
1738295190000|2025-01-31 03:46:30|6083.43|6082.73|6083.18|6082.48|6083.43|6082.73|6083.18|6082.48|30
1738295200000|2025-01-31 03:46:40|6083.05|6082.35|6083.18|6082.48|6083.18|6082.48|6082.93|6082.23|71
1738295220000|2025-01-31 03:47:00|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|8
1738295230000|2025-01-31 03:47:10|6083.3|6082.6|6083.18|6082.48|6083.43|6082.73|6083.18|6082.48|6
1738295280000|2025-01-31 03:48:00|6083.68|6082.98|6083.68|6082.98|6083.68|6082.98|6083.68|6082.98|36
1738295290000|2025-01-31 03:48:10|6083.93|6083.23|6083.68|6082.98|6083.93|6083.23|6083.68|6082.98|17
1738295300000|2025-01-31 03:48:20|6083.8|6083.1|6083.93|6083.23|6083.93|6083.23|6083.8|6083.1|1
1738295330000|2025-01-31 03:48:50|6083.68|6082.98|6083.93|6083.23|6083.93|6083.23|6083.68|6082.98|9
1738295340000|2025-01-31 03:49:00|||||||||8
1738295350000|2025-01-31 03:49:10|6084.18|6083.48|6084.18|6083.48|6084.18|6083.48|6084.05|6083.35|17
1738295360000|2025-01-31 03:49:20|6083.93|6083.23|6084.18|6083.48|6084.18|6083.48|6083.93|6083.23|4
1738295370000|2025-01-31 03:49:30|6083.93|6083.23|6084.05|6083.35|6084.05|6083.35|6083.93|6083.23|4
1738295390000|2025-01-31 03:49:50|6083.93|6083.23|6084.18|6083.48|6084.18|6083.48|6083.93|6083.23|14
1738295400000|2025-01-31 03:50:00|||||||||2
1738295410000|2025-01-31 03:50:10|6084.43|6083.73|6084.43|6083.73|6084.55|6083.85|6084.18|6083.48|44
1738295420000|2025-01-31 03:50:20|6084.68|6083.98|6084.55|6083.85|6084.68|6083.98|6084.43|6083.73|15
1738295430000|2025-01-31 03:50:30|6084.68|6083.98|6084.55|6083.85|6084.68|6083.98|6084.55|6083.85|1
1738295440000|2025-01-31 03:50:40|6084.68|6083.98|6084.55|6083.85|6084.68|6083.98|6084.43|6083.73|8
1738295450000|2025-01-31 03:50:50|6084.43|6083.73|6084.43|6083.73|6084.43|6083.73|6084.43|6083.73|0
1738295490000|2025-01-31 03:51:30|6084.68|6083.98|6084.68|6083.98|6084.68|6083.98|6084.68|6083.98|12
1738295500000|2025-01-31 03:51:40|6084.8|6084.1|6084.93|6084.23|6084.93|6084.23|6084.8|6084.1|7
1738295510000|2025-01-31 03:51:50|||||||||1
1738295520000|2025-01-31 03:52:00|6084.68|6083.98|6084.68|6083.98|6084.93|6084.23|6084.68|6083.98|18
1738295530000|2025-01-31 03:52:10|||||||||4
1738295540000|2025-01-31 03:52:20|||||||||2
1738295550000|2025-01-31 03:52:30|||||||||2
1738295560000|2025-01-31 03:52:40|6084.43|6083.73|6084.43|6083.73|6084.43|6083.73|6084.43|6083.73|7
1738295580000|2025-01-31 03:53:00|||||||||1
1738295590000|2025-01-31 03:53:10|6083.93|6083.23|6083.93|6083.23|6083.93|6083.23|6083.93|6083.23|27
1738295600000|2025-01-31 03:53:20|||||||||4
1738295620000|2025-01-31 03:53:40|||||||||2
1738295630000|2025-01-31 03:53:50|6084.18|6083.48|6084.43|6083.73|6084.43|6083.73|6084.18|6083.48|31
1738295640000|2025-01-31 03:54:00|6084.3|6083.6|6084.3|6083.6|6084.43|6083.73|6084.18|6083.48|18
1738295650000|2025-01-31 03:54:10|6084.43|6083.73|6084.43|6083.73|6084.43|6083.73|6084.43|6083.73|0
1738295660000|2025-01-31 03:54:20|6084.3|6083.6|6084.3|6083.6|6084.3|6083.6|6084.3|6083.6|4
1738295670000|2025-01-31 03:54:30|6084.18|6083.48|6084.05|6083.35|6084.3|6083.6|6084.05|6083.35|11
1738295680000|2025-01-31 03:54:40|6083.93|6083.23|6083.93|6083.23|6083.93|6083.23|6083.93|6083.23|0
1738295690000|2025-01-31 03:54:50|6083.68|6082.98|6083.68|6082.98|6083.68|6082.98|6083.68|6082.98|8
1738295700000|2025-01-31 03:55:00|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|24
1738295720000|2025-01-31 03:55:20|6083.55|6082.85|6083.68|6082.98|6083.68|6082.98|6083.55|6082.85|25
1738295740000|2025-01-31 03:55:40|||||||||3
1738295750000|2025-01-31 03:55:50|||||||||1
1738295760000|2025-01-31 03:56:00|6083.93|6083.23|6083.8|6083.1|6083.93|6083.23|6083.8|6083.1|26
1738295770000|2025-01-31 03:56:10|6083.68|6082.98|6083.43|6082.73|6083.68|6082.98|6083.43|6082.73|10
1738295780000|2025-01-31 03:56:20|6083.3|6082.6|6083.43|6082.73|6083.43|6082.73|6083.3|6082.6|19
1738295810000|2025-01-31 03:56:50|||||||||2
1738295820000|2025-01-31 03:57:00|6083.68|6082.98|6083.68|6082.98|6083.68|6082.98|6083.68|6082.98|11
1738295830000|2025-01-31 03:57:10|||||||||1
1738295840000|2025-01-31 03:57:20|6083.93|6083.23|6083.93|6083.23|6083.93|6083.23|6083.68|6082.98|11
1738295850000|2025-01-31 03:57:30|6083.8|6083.1|6083.93|6083.23|6083.93|6083.23|6083.8|6083.1|0
1738295870000|2025-01-31 03:57:50|6083.68|6082.98|6083.93|6083.23|6083.93|6083.23|6083.68|6082.98|17
1738295880000|2025-01-31 03:58:00|6083.8|6083.1|6083.43|6082.73|6083.8|6083.1|6083.43|6082.73|5
1738295890000|2025-01-31 03:58:10|6083.18|6082.48|6083.18|6082.48|6083.18|6082.48|6083.18|6082.48|10
1738295900000|2025-01-31 03:58:20|||||||||1
1738295960000|2025-01-31 03:59:20|||||||||28
1738295970000|2025-01-31 03:59:30|6083.05|6082.35|6082.93|6082.23|6083.05|6082.35|6082.93|6082.23|0
1738295980000|2025-01-31 03:59:40|||||||||26
1738296000000|2025-01-31 04:00:00|6083.43|6082.73|6083.18|6082.48|6083.43|6082.73|6083.18|6082.48|42
1738296020000|2025-01-31 04:00:20|||||||||14
1738296030000|2025-01-31 04:00:30|6082.93|6082.23|6083.18|6082.48|6083.18|6082.48|6082.93|6082.23|19
1738296040000|2025-01-31 04:00:40|6082.93|6082.23|6082.93|6082.23|6082.93|6082.23|6082.93|6082.23|11
1738296070000|2025-01-31 04:01:10|||||||||1
1738296080000|2025-01-31 04:01:20|||||||||2
1738296090000|2025-01-31 04:01:30|6083.18|6082.48|6083.18|6082.48|6083.18|6082.48|6083.18|6082.48|9
1738296100000|2025-01-31 04:01:40|6083.3|6082.6|6083.43|6082.73|6083.43|6082.73|6083.3|6082.6|6
1738296110000|2025-01-31 04:01:50|6083.18|6082.48|6083.43|6082.73|6083.43|6082.73|6083.18|6082.48|17
1738296120000|2025-01-31 04:02:00|||||||||1
1738296140000|2025-01-31 04:02:20|6083.18|6082.48|6083.18|6082.48|6083.18|6082.48|6083.18|6082.48|18
1738296150000|2025-01-31 04:02:30|||||||||2
1738296170000|2025-01-31 04:02:50|6082.93|6082.23|6082.93|6082.23|6082.93|6082.23|6082.93|6082.23|32
1738296180000|2025-01-31 04:03:00|6082.68|6081.98|6082.93|6082.23|6082.93|6082.23|6082.68|6081.98|20
1738296190000|2025-01-31 04:03:10|6083.18|6082.48|6083.18|6082.48|6083.18|6082.48|6083.18|6082.48|12
1738296200000|2025-01-31 04:03:20|6082.93|6082.23|6083.18|6082.48|6083.18|6082.48|6082.93|6082.23|13
1738296230000|2025-01-31 04:03:50|6082.93|6082.23|6082.93|6082.23|6082.93|6082.23|6082.93|6082.23|10
1738296260000|2025-01-31 04:04:20|||||||||4
1738296270000|2025-01-31 04:04:30|6082.68|6081.98|6083.18|6082.48|6083.18|6082.48|6082.68|6081.98|37
1738296290000|2025-01-31 04:04:50|6082.93|6082.23|6083.18|6082.48|6083.18|6082.48|6082.93|6082.23|13
1738296300000|2025-01-31 04:05:00|6083.05|6082.35|6083.18|6082.48|6083.18|6082.48|6083.05|6082.35|4
1738296320000|2025-01-31 04:05:20|6082.93|6082.23|6082.68|6081.98|6082.93|6082.23|6082.68|6081.98|12
1738296330000|2025-01-31 04:05:30|||||||||1
1738296340000|2025-01-31 04:05:40|6083.18|6082.48|6082.93|6082.23|6083.18|6082.48|6082.93|6082.23|23
1738296350000|2025-01-31 04:05:50|6083.18|6082.48|6083.18|6082.48|6083.18|6082.48|6083.18|6082.48|13
1738296360000|2025-01-31 04:06:00|6082.93|6082.23|6082.93|6082.23|6082.93|6082.23|6082.93|6082.23|12
1738296380000|2025-01-31 04:06:20|||||||||1
1738296400000|2025-01-31 04:06:40|6083.18|6082.48|6083.18|6082.48|6083.18|6082.48|6083.18|6082.48|14
1738296430000|2025-01-31 04:07:10|6083.43|6082.73|6083.18|6082.48|6083.43|6082.73|6083.18|6082.48|18
1738296470000|2025-01-31 04:07:50|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|7
1738296480000|2025-01-31 04:08:00|||||||||3
1738296490000|2025-01-31 04:08:10|6083.18|6082.48|6083.18|6082.48|6083.18|6082.48|6083.18|6082.48|16
1738296500000|2025-01-31 04:08:20|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|22
1738296510000|2025-01-31 04:08:30|||||||||1
1738296520000|2025-01-31 04:08:40|||||||||1
1738296560000|2025-01-31 04:09:20|||||||||4
1738296580000|2025-01-31 04:09:40|6083.3|6082.6|6083.43|6082.73|6083.43|6082.73|6083.3|6082.6|34
1738296600000|2025-01-31 04:10:00|6083.18|6082.48|6083.18|6082.48|6083.18|6082.48|6083.18|6082.48|17
1738296620000|2025-01-31 04:10:20|||||||||1
1738296630000|2025-01-31 04:10:30|||||||||3
1738296640000|2025-01-31 04:10:40|||||||||30
1738296650000|2025-01-31 04:10:50|6083.43|6082.73|6083.68|6082.98|6083.68|6082.98|6083.43|6082.73|22
1738296670000|2025-01-31 04:11:10|||||||||20
1738296690000|2025-01-31 04:11:30|||||||||5
1738296700000|2025-01-31 04:11:40|||||||||1
1738296710000|2025-01-31 04:11:50|||||||||2
1738296720000|2025-01-31 04:12:00|6083.93|6083.23|6083.93|6083.23|6083.93|6083.23|6083.93|6083.23|12
1738296740000|2025-01-31 04:12:20|6084.18|6083.48|6084.43|6083.73|6084.43|6083.73|6084.18|6083.48|26
1738296760000|2025-01-31 04:12:40|6084.68|6083.98|6084.68|6083.98|6084.68|6083.98|6084.68|6083.98|9
1738296770000|2025-01-31 04:12:50|||||||||9
1738296780000|2025-01-31 04:13:00|6084.8|6084.1|6084.93|6084.23|6084.93|6084.23|6084.8|6084.1|12
1738296790000|2025-01-31 04:13:10|||||||||19
1738296800000|2025-01-31 04:13:20|||||||||6
1738296810000|2025-01-31 04:13:30|||||||||3
1738296840000|2025-01-31 04:14:00|||||||||11
1738296850000|2025-01-31 04:14:10|||||||||3
1738296860000|2025-01-31 04:14:20|6085.18|6084.48|6084.93|6084.23|6085.18|6084.48|6084.93|6084.23|32
1738296870000|2025-01-31 04:14:30|6085.18|6084.48|6085.18|6084.48|6085.18|6084.48|6085.18|6084.48|14
1738296880000|2025-01-31 04:14:40|6085.43|6084.73|6085.43|6084.73|6085.43|6084.73|6085.43|6084.73|6
1738296890000|2025-01-31 04:14:50|6085.18|6084.48|6085.43|6084.73|6085.43|6084.73|6085.18|6084.48|41
1738296900000|2025-01-31 04:15:00|6085.18|6084.48|6085.18|6084.48|6085.18|6084.48|6084.93|6084.23|26
1738296920000|2025-01-31 04:15:20|6085.3|6084.6|6085.18|6084.48|6085.3|6084.6|6085.18|6084.48|4
1738296930000|2025-01-31 04:15:30|||||||||3
1738296940000|2025-01-31 04:15:40|6085.43|6084.73|6085.43|6084.73|6085.43|6084.73|6085.43|6084.73|22
1738296950000|2025-01-31 04:15:50|6085.18|6084.48|6085.18|6084.48|6085.18|6084.48|6085.18|6084.48|10
1738296960000|2025-01-31 04:16:00|6085.05|6084.35|6084.93|6084.23|6085.05|6084.35|6084.93|6084.23|27
1738296980000|2025-01-31 04:16:20|6085.05|6084.35|6085.18|6084.48|6085.18|6084.48|6085.05|6084.35|9
1738297000000|2025-01-31 04:16:40|6085.3|6084.6|6085.18|6084.48|6085.43|6084.73|6085.18|6084.48|18
1738297020000|2025-01-31 04:17:00|6085.43|6084.73|6085.18|6084.48|6085.43|6084.73|6085.18|6084.48|25
1738297030000|2025-01-31 04:17:10|||||||||3
1738297040000|2025-01-31 04:17:20|||||||||3
1738297050000|2025-01-31 04:17:30|6084.93|6084.23|6084.93|6084.23|6084.93|6084.23|6084.93|6084.23|7
1738297060000|2025-01-31 04:17:40|6085.18|6084.48|6085.18|6084.48|6085.18|6084.48|6085.18|6084.48|7
1738297080000|2025-01-31 04:18:00|6085.3|6084.6|6085.68|6084.98|6085.68|6084.98|6085.3|6084.6|14
1738297090000|2025-01-31 04:18:10|||||||||4
1738297100000|2025-01-31 04:18:20|6085.93|6085.23|6085.68|6084.98|6085.93|6085.23|6085.68|6084.98|36
1738297110000|2025-01-31 04:18:30|6085.8|6085.1|6086.18|6085.48|6086.18|6085.48|6085.8|6085.1|19
1738297130000|2025-01-31 04:18:50|6085.93|6085.23|6085.93|6085.23|6085.93|6085.23|6085.93|6085.23|13
1738297140000|2025-01-31 04:19:00|6086.18|6085.48|6086.18|6085.48|6086.18|6085.48|6086.18|6085.48|9
1738297150000|2025-01-31 04:19:10|6086.05|6085.35|6086.18|6085.48|6086.18|6085.48|6086.05|6085.35|5
1738297160000|2025-01-31 04:19:20|||||||||1
1738297170000|2025-01-31 04:19:30|||||||||1
1738297180000|2025-01-31 04:19:40|6085.93|6085.23|6085.93|6085.23|6085.93|6085.23|6085.93|6085.23|13
1738297190000|2025-01-31 04:19:50|6086.18|6085.48|6086.18|6085.48|6086.18|6085.48|6086.18|6085.48|9
1738297200000|2025-01-31 04:20:00|||||||||6
1738297210000|2025-01-31 04:20:10|6085.8|6085.1|6085.68|6084.98|6085.8|6085.1|6085.68|6084.98|23
1738297220000|2025-01-31 04:20:20|6085.43|6084.73|6085.18|6084.48|6085.43|6084.73|6085.18|6084.48|17
1738297230000|2025-01-31 04:20:30|||||||||6
1738297240000|2025-01-31 04:20:40|6085.05|6084.35|6085.18|6084.48|6085.18|6084.48|6085.05|6084.35|5
1738297260000|2025-01-31 04:21:00|6084.68|6083.98|6084.68|6083.98|6084.68|6083.98|6084.55|6083.85|43
1738297270000|2025-01-31 04:21:10|6084.93|6084.23|6085.18|6084.48|6085.18|6084.48|6084.93|6084.23|20
1738297290000|2025-01-31 04:21:30|6085.05|6084.35|6085.18|6084.48|6085.18|6084.48|6085.05|6084.35|11
1738297300000|2025-01-31 04:21:40|6084.93|6084.23|6085.05|6084.35|6085.05|6084.35|6084.93|6084.23|14
1738297310000|2025-01-31 04:21:50|6085.18|6084.48|6085.18|6084.48|6085.18|6084.48|6085.18|6084.48|0
1738297330000|2025-01-31 04:22:10|||||||||2
1738297340000|2025-01-31 04:22:20|6085.43|6084.73|6085.43|6084.73|6085.43|6084.73|6085.43|6084.73|9
1738297350000|2025-01-31 04:22:30|||||||||9
1738297390000|2025-01-31 04:23:10|6085.18|6084.48|6084.93|6084.23|6085.18|6084.48|6084.93|6084.23|15
1738297400000|2025-01-31 04:23:20|||||||||1
1738297410000|2025-01-31 04:23:30|6085.05|6084.35|6085.18|6084.48|6085.18|6084.48|6084.93|6084.23|20
1738297440000|2025-01-31 04:24:00|6084.68|6083.98|6084.68|6083.98|6084.68|6083.98|6084.68|6083.98|19
1738297450000|2025-01-31 04:24:10|6084.93|6084.23|6085.18|6084.48|6085.18|6084.48|6084.93|6084.23|19
1738297470000|2025-01-31 04:24:30|||||||||1
1738297480000|2025-01-31 04:24:40|6085.43|6084.73|6085.43|6084.73|6085.43|6084.73|6085.43|6084.73|14
1738297490000|2025-01-31 04:24:50|||||||||1
1738297510000|2025-01-31 04:25:10|6085.68|6084.98|6085.68|6084.98|6085.68|6084.98|6085.68|6084.98|8
1738297540000|2025-01-31 04:25:40|6085.55|6084.85|6085.68|6084.98|6085.68|6084.98|6085.55|6084.85|18
1738297560000|2025-01-31 04:26:00|||||||||1
1738297580000|2025-01-31 04:26:20|6085.43|6084.73|6085.43|6084.73|6085.43|6084.73|6085.43|6084.73|26
1738297590000|2025-01-31 04:26:30|6085.18|6084.48|6085.43|6084.73|6085.43|6084.73|6085.18|6084.48|8
1738297600000|2025-01-31 04:26:40|||||||||2
1738297610000|2025-01-31 04:26:50|||||||||7
1738297620000|2025-01-31 04:27:00|6085.18|6084.48|6085.18|6084.48|6085.18|6084.48|6084.93|6084.23|24
1738297630000|2025-01-31 04:27:10|6085.3|6084.6|6085.43|6084.73|6085.43|6084.73|6085.3|6084.6|2
1738297640000|2025-01-31 04:27:20|6085.18|6084.48|6085.18|6084.48|6085.18|6084.48|6084.93|6084.23|14
1738297650000|2025-01-31 04:27:30|6085.05|6084.35|6085.18|6084.48|6085.18|6084.48|6084.93|6084.23|5
1738297660000|2025-01-31 04:27:40|6085.43|6084.73|6085.3|6084.6|6085.43|6084.73|6085.3|6084.6|8
1738297670000|2025-01-31 04:27:50|6085.43|6084.73|6085.3|6084.6|6085.43|6084.73|6085.18|6084.48|6
1738297680000|2025-01-31 04:28:00|6085.18|6084.48|6085.18|6084.48|6085.18|6084.48|6085.18|6084.48|1
1738297700000|2025-01-31 04:28:20|6084.93|6084.23|6084.93|6084.23|6084.93|6084.23|6084.93|6084.23|3
1738297710000|2025-01-31 04:28:30|||||||||3
1738297740000|2025-01-31 04:29:00|6084.68|6083.98|6085.18|6084.48|6085.3|6084.6|6084.68|6083.98|35
1738297750000|2025-01-31 04:29:10|6084.93|6084.23|6085.05|6084.35|6085.05|6084.35|6084.93|6084.23|5
1738297760000|2025-01-31 04:29:20|6084.93|6084.23|6085.18|6084.48|6085.18|6084.48|6084.93|6084.23|4
1738297770000|2025-01-31 04:29:30|6084.93|6084.23|6084.68|6083.98|6084.93|6084.23|6084.68|6083.98|6
1738297780000|2025-01-31 04:29:40|||||||||1
1738297790000|2025-01-31 04:29:50|6084.43|6083.73|6084.43|6083.73|6084.43|6083.73|6084.43|6083.73|30
1738297800000|2025-01-31 04:30:00|||||||||14
1738297810000|2025-01-31 04:30:10|6084.18|6083.48|6084.18|6083.48|6084.18|6083.48|6084.18|6083.48|6
1738297820000|2025-01-31 04:30:20|6083.93|6083.23|6083.93|6083.23|6083.93|6083.23|6083.43|6082.73|36
1738297830000|2025-01-31 04:30:30|6084.05|6083.35|6083.93|6083.23|6084.05|6083.35|6083.93|6083.23|6
1738297840000|2025-01-31 04:30:40|6084.43|6083.73|6084.18|6083.48|6084.43|6083.73|6084.18|6083.48|27
1738297850000|2025-01-31 04:30:50|6084.43|6083.73|6084.43|6083.73|6084.43|6083.73|6084.43|6083.73|4
1738297860000|2025-01-31 04:31:00|6084.68|6083.98|6084.43|6083.73|6084.68|6083.98|6084.43|6083.73|15
1738297890000|2025-01-31 04:31:30|||||||||1
1738297900000|2025-01-31 04:31:40|6084.18|6083.48|6084.18|6083.48|6084.18|6083.48|6084.18|6083.48|8
1738297920000|2025-01-31 04:32:00|6084.43|6083.73|6084.18|6083.48|6084.43|6083.73|6084.18|6083.48|13
1738297940000|2025-01-31 04:32:20|||||||||5
1738297950000|2025-01-31 04:32:30|||||||||6
1738297960000|2025-01-31 04:32:40|6084.3|6083.6|6084.18|6083.48|6084.3|6083.6|6084.18|6083.48|6
1738297980000|2025-01-31 04:33:00|||||||||1
1738297990000|2025-01-31 04:33:10|6084.43|6083.73|6084.43|6083.73|6084.43|6083.73|6084.43|6083.73|26
1738298000000|2025-01-31 04:33:20|6084.18|6083.48|6084.18|6083.48|6084.18|6083.48|6084.18|6083.48|2
1738298030000|2025-01-31 04:33:50|6084.43|6083.73|6084.55|6083.85|6084.55|6083.85|6084.43|6083.73|5
1738298040000|2025-01-31 04:34:00|6084.68|6083.98|6084.43|6083.73|6084.68|6083.98|6084.43|6083.73|3
1738298050000|2025-01-31 04:34:10|6084.18|6083.48|6084.18|6083.48|6084.18|6083.48|6084.18|6083.48|11
1738298060000|2025-01-31 04:34:20|6083.93|6083.23|6083.93|6083.23|6083.93|6083.23|6083.93|6083.23|5
1738298070000|2025-01-31 04:34:30|6084.18|6083.48|6083.93|6083.23|6084.18|6083.48|6083.93|6083.23|4
1738298080000|2025-01-31 04:34:40|||||||||3
1738298100000|2025-01-31 04:35:00|6083.68|6082.98|6083.68|6082.98|6083.68|6082.98|6083.68|6082.98|29
1738298110000|2025-01-31 04:35:10|6083.43|6082.73|6083.18|6082.48|6083.43|6082.73|6083.18|6082.48|30
1738298120000|2025-01-31 04:35:20|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|5
1738298130000|2025-01-31 04:35:30|6083.55|6082.85|6083.68|6082.98|6083.68|6082.98|6083.55|6082.85|3
1738298140000|2025-01-31 04:35:40|6083.43|6082.73|6083.68|6082.98|6083.68|6082.98|6083.43|6082.73|8
1738298150000|2025-01-31 04:35:50|||||||||1
1738298160000|2025-01-31 04:36:00|||||||||1
1738298170000|2025-01-31 04:36:10|||||||||5
1738298230000|2025-01-31 04:37:10|6083.8|6083.1|6083.8|6083.1|6083.8|6083.1|6083.8|6083.1|9
1738298240000|2025-01-31 04:37:20|6083.93|6083.23|6084.18|6083.48|6084.18|6083.48|6083.93|6083.23|2
1738298250000|2025-01-31 04:37:30|||||||||4
1738298280000|2025-01-31 04:38:00|6083.93|6083.23|6083.93|6083.23|6083.93|6083.23|6083.93|6083.23|10
1738298290000|2025-01-31 04:38:10|6083.68|6082.98|6083.68|6082.98|6083.68|6082.98|6083.68|6082.98|2
1738298300000|2025-01-31 04:38:20|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|9
1738298310000|2025-01-31 04:38:30|6083.55|6082.85|6083.55|6082.85|6083.55|6082.85|6083.55|6082.85|13
1738298320000|2025-01-31 04:38:40|6083.43|6082.73|6083.68|6082.98|6083.68|6082.98|6083.43|6082.73|1
1738298330000|2025-01-31 04:38:50|6083.8|6083.1|6083.93|6083.23|6083.93|6083.23|6083.68|6082.98|1
1738298340000|2025-01-31 04:39:00|||||||||3
1738298350000|2025-01-31 04:39:10|||||||||5
1738298370000|2025-01-31 04:39:30|||||||||11
1738298380000|2025-01-31 04:39:40|6084.05|6083.35|6084.05|6083.35|6084.05|6083.35|6083.93|6083.23|3
1738298390000|2025-01-31 04:39:50|6084.18|6083.48|6084.18|6083.48|6084.18|6083.48|6084.18|6083.48|1
1738298400000|2025-01-31 04:40:00|6083.93|6083.23|6084.18|6083.48|6084.18|6083.48|6083.93|6083.23|10
1738298410000|2025-01-31 04:40:10|6083.93|6083.23|6084.18|6083.48|6084.18|6083.48|6083.93|6083.23|1
1738298420000|2025-01-31 04:40:20|6084.43|6083.73|6084.43|6083.73|6084.43|6083.73|6084.43|6083.73|21
1738298430000|2025-01-31 04:40:30|6084.93|6084.23|6084.8|6084.1|6085.18|6084.48|6084.8|6084.1|41
1738298440000|2025-01-31 04:40:40|6084.93|6084.23|6084.93|6084.23|6084.93|6084.23|6084.93|6084.23|0
1738298460000|2025-01-31 04:41:00|6084.68|6083.98|6084.43|6083.73|6084.68|6083.98|6084.43|6083.73|13
1738298470000|2025-01-31 04:41:10|6084.68|6083.98|6084.43|6083.73|6084.68|6083.98|6084.43|6083.73|5
1738298500000|2025-01-31 04:41:40|6084.3|6083.6|6084.43|6083.73|6084.43|6083.73|6084.3|6083.6|2
1738298510000|2025-01-31 04:41:50|6084.3|6083.6|6084.43|6083.73|6084.43|6083.73|6084.3|6083.6|0
1738298520000|2025-01-31 04:42:00|6084.3|6083.6|6084.43|6083.73|6084.43|6083.73|6084.3|6083.6|3
1738298550000|2025-01-31 04:42:30|6084.55|6083.85|6084.43|6083.73|6084.55|6083.85|6084.43|6083.73|5
1738298560000|2025-01-31 04:42:40|6084.55|6083.85|6084.68|6083.98|6084.68|6083.98|6084.43|6083.73|0
1738298590000|2025-01-31 04:43:10|6084.55|6083.85|6084.43|6083.73|6084.55|6083.85|6084.43|6083.73|10
1738298600000|2025-01-31 04:43:20|6084.68|6083.98|6084.68|6083.98|6084.68|6083.98|6084.68|6083.98|5
1738298610000|2025-01-31 04:43:30|6084.55|6083.85|6084.68|6083.98|6084.68|6083.98|6084.55|6083.85|5
1738298620000|2025-01-31 04:43:40|6084.43|6083.73|6084.43|6083.73|6084.43|6083.73|6084.43|6083.73|3
1738298630000|2025-01-31 04:43:50|6083.93|6083.23|6083.8|6083.1|6083.93|6083.23|6083.68|6082.98|46
1738298640000|2025-01-31 04:44:00|6083.68|6082.98|6083.68|6082.98|6083.68|6082.98|6083.68|6082.98|4
1738298650000|2025-01-31 04:44:10|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|5
1738298670000|2025-01-31 04:44:30|6083.18|6082.48|6083.18|6082.48|6083.18|6082.48|6082.93|6082.23|22
1738298680000|2025-01-31 04:44:40|6082.93|6082.23|6082.93|6082.23|6082.93|6082.23|6082.93|6082.23|2
1738298690000|2025-01-31 04:44:50|6083.18|6082.48|6083.43|6082.73|6083.43|6082.73|6083.05|6082.35|30
1738298700000|2025-01-31 04:45:00|6083.55|6082.85|6083.68|6082.98|6083.68|6082.98|6083.43|6082.73|9
1738298710000|2025-01-31 04:45:10|6083.8|6083.1|6083.43|6082.73|6083.8|6083.1|6083.43|6082.73|5
1738298720000|2025-01-31 04:45:20|||||||||1
1738298740000|2025-01-31 04:45:40|6083.68|6082.98|6083.43|6082.73|6083.68|6082.98|6083.43|6082.73|13
1738298750000|2025-01-31 04:45:50|6083.8|6083.1|6083.93|6083.23|6083.93|6083.23|6083.8|6083.1|8
1738298760000|2025-01-31 04:46:00|6084.05|6083.35|6084.05|6083.35|6084.05|6083.35|6084.05|6083.35|12
1738298770000|2025-01-31 04:46:10|6084.18|6083.48|6084.18|6083.48|6084.18|6083.48|6083.93|6083.23|9
1738298780000|2025-01-31 04:46:20|6083.93|6083.23|6083.93|6083.23|6084.05|6083.35|6083.93|6083.23|6
1738298790000|2025-01-31 04:46:30|6084.05|6083.35|6083.93|6083.23|6084.05|6083.35|6083.93|6083.23|0
1738298820000|2025-01-31 04:47:00|6084.05|6083.35|6084.05|6083.35|6084.05|6083.35|6084.05|6083.35|5
1738298830000|2025-01-31 04:47:10|6084.18|6083.48|6084.05|6083.35|6084.18|6083.48|6084.05|6083.35|6
1738298840000|2025-01-31 04:47:20|6083.93|6083.23|6083.93|6083.23|6083.93|6083.23|6083.93|6083.23|0
1738298870000|2025-01-31 04:47:50|6083.55|6082.85|6083.55|6082.85|6083.55|6082.85|6083.55|6082.85|29
1738298880000|2025-01-31 04:48:00|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|1
1738298890000|2025-01-31 04:48:10|6083.3|6082.6|6082.93|6082.23|6083.3|6082.6|6082.93|6082.23|10
1738298900000|2025-01-31 04:48:20|||||||||6
1738298910000|2025-01-31 04:48:30|||||||||3
1738298920000|2025-01-31 04:48:40|6083.18|6082.48|6083.18|6082.48|6083.18|6082.48|6083.18|6082.48|40
1738298930000|2025-01-31 04:48:50|||||||||2
1738298940000|2025-01-31 04:49:00|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|4
1738298950000|2025-01-31 04:49:10|6083.8|6083.1|6083.68|6082.98|6083.93|6083.23|6083.68|6082.98|17
1738298960000|2025-01-31 04:49:20|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|4
1738298970000|2025-01-31 04:49:30|||||||||1
1738299000000|2025-01-31 04:50:00|||||||||2
1738299010000|2025-01-31 04:50:10|6083.8|6083.1|6083.93|6083.23|6083.93|6083.23|6083.8|6083.1|12
1738299020000|2025-01-31 04:50:20|6084.18|6083.48|6084.18|6083.48|6084.18|6083.48|6084.18|6083.48|6
1738299030000|2025-01-31 04:50:30|6084.05|6083.35|6083.93|6083.23|6084.05|6083.35|6083.93|6083.23|3
1738299040000|2025-01-31 04:50:40|6083.8|6083.1|6083.8|6083.1|6083.93|6083.23|6083.8|6083.1|6
1738299050000|2025-01-31 04:50:50|6083.93|6083.23|6083.68|6082.98|6083.93|6083.23|6083.68|6082.98|3
1738299060000|2025-01-31 04:51:00|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|1
1738299070000|2025-01-31 04:51:10|6083.3|6082.6|6083.43|6082.73|6083.43|6082.73|6083.3|6082.6|11
1738299080000|2025-01-31 04:51:20|6083.3|6082.6|6083.18|6082.48|6083.3|6082.6|6083.18|6082.48|2
1738299090000|2025-01-31 04:51:30|6083.43|6082.73|6083.3|6082.6|6083.43|6082.73|6083.18|6082.48|30
1738299100000|2025-01-31 04:51:40|6083.43|6082.73|6083.18|6082.48|6083.43|6082.73|6083.18|6082.48|8
1738299120000|2025-01-31 04:52:00|6083.3|6082.6|6082.93|6082.23|6083.3|6082.6|6082.8|6082.1|27
1738299130000|2025-01-31 04:52:10|6082.68|6081.98|6082.68|6081.98|6082.93|6082.23|6082.68|6081.98|25
1738299140000|2025-01-31 04:52:20|6082.43|6081.73|6082.43|6081.73|6082.68|6081.98|6082.43|6081.73|30
1738299150000|2025-01-31 04:52:30|||||||||1
1738299160000|2025-01-31 04:52:40|6082.68|6081.98|6082.68|6081.98|6082.68|6081.98|6082.68|6081.98|20
1738299170000|2025-01-31 04:52:50|6082.43|6081.73|6082.68|6081.98|6082.68|6081.98|6082.43|6081.73|13
1738299180000|2025-01-31 04:53:00|6082.55|6081.85|6082.68|6081.98|6082.68|6081.98|6082.43|6081.73|8
1738299190000|2025-01-31 04:53:10|6082.55|6081.85|6082.68|6081.98|6082.68|6081.98|6082.55|6081.85|2
1738299210000|2025-01-31 04:53:30|6082.8|6082.1|6082.8|6082.1|6082.93|6082.23|6082.68|6081.98|15
1738299220000|2025-01-31 04:53:40|6082.68|6081.98|6082.68|6081.98|6082.68|6081.98|6082.68|6081.98|0
1738299240000|2025-01-31 04:54:00|6082.8|6082.1|6082.8|6082.1|6082.8|6082.1|6082.8|6082.1|4
1738299250000|2025-01-31 04:54:10|6082.93|6082.23|6082.93|6082.23|6082.93|6082.23|6082.93|6082.23|0
1738299270000|2025-01-31 04:54:30|6082.68|6081.98|6082.68|6081.98|6082.68|6081.98|6082.68|6081.98|3
1738299310000|2025-01-31 04:55:10|||||||||1
1738299320000|2025-01-31 04:55:20|6082.93|6082.23|6082.93|6082.23|6082.93|6082.23|6082.93|6082.23|10
1738299330000|2025-01-31 04:55:30|||||||||2
1738299340000|2025-01-31 04:55:40|||||||||1
1738299360000|2025-01-31 04:56:00|6082.68|6081.98|6082.68|6081.98|6082.93|6082.23|6082.68|6081.98|8
1738299370000|2025-01-31 04:56:10|6082.93|6082.23|6082.93|6082.23|6082.93|6082.23|6082.93|6082.23|5
1738299380000|2025-01-31 04:56:20|6083.18|6082.48|6083.18|6082.48|6083.18|6082.48|6083.18|6082.48|6
1738299390000|2025-01-31 04:56:30|6083.05|6082.35|6083.18|6082.48|6083.18|6082.48|6083.05|6082.35|2
1738299400000|2025-01-31 04:56:40|6083.05|6082.35|6083.18|6082.48|6083.18|6082.48|6083.05|6082.35|0
1738299410000|2025-01-31 04:56:50|||||||||5
1738299420000|2025-01-31 04:57:00|||||||||1
1738299450000|2025-01-31 04:57:30|||||||||3
1738299460000|2025-01-31 04:57:40|||||||||1
1738299480000|2025-01-31 04:58:00|6082.93|6082.23|6083.18|6082.48|6083.18|6082.48|6082.93|6082.23|14
1738299490000|2025-01-31 04:58:10|||||||||1
1738299500000|2025-01-31 04:58:20|6083.3|6082.6|6083.3|6082.6|6083.43|6082.73|6083.18|6082.48|3
1738299510000|2025-01-31 04:58:30|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|6083.18|6082.48|0
1738299520000|2025-01-31 04:58:40|6083.3|6082.6|6083.3|6082.6|6083.43|6082.73|6083.18|6082.48|6
1738299530000|2025-01-31 04:58:50|6083.18|6082.48|6083.3|6082.6|6083.3|6082.6|6083.18|6082.48|1
1738299540000|2025-01-31 04:59:00|6083.18|6082.48|6083.18|6082.48|6083.43|6082.73|6083.18|6082.48|16
1738299550000|2025-01-31 04:59:10|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|16
1738299560000|2025-01-31 04:59:20|6083.18|6082.48|6083.18|6082.48|6083.18|6082.48|6083.18|6082.48|4
1738299590000|2025-01-31 04:59:50|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|6083.43|6082.73|14
1738299600000|2025-01-31 05:00:00|6083.68|6082.98|6083.43|6082.73|6083.93|6083.23|6083.43|6082.73|24
1738299610000|2025-01-31 05:00:10|6083.18|6082.48|6083.18|6082.48|6083.3|6082.6|6083.18|6082.48|10
1738299620000|2025-01-31 05:00:20|6083.3|6082.6|6083.43|6082.73|6083.43|6082.73|6083.18|6082.48|10
1738299630000|2025-01-31 05:00:30|6083.68|6082.98|6083.68|6082.98|6083.68|6082.98|6083.55|6082.85|2
1738299640000|2025-01-31 05:00:40|6083.8|6083.1|6083.68|6082.98|6083.8|6083.1|6083.68|6082.98|0
1738299650000|2025-01-31 05:00:50|6083.8|6083.1|6083.93|6083.23|6083.93|6083.23|6083.8|6083.1|0
1738299660000|2025-01-31 05:01:00|6083.68|6082.98|6083.68|6082.98|6083.68|6082.98|6083.68|6082.98|9
1738299670000|2025-01-31 05:01:10|||||||||3
1738299680000|2025-01-31 05:01:20|6083.3|6082.6|6083.43|6082.73|6083.43|6082.73|6083.3|6082.6|5
1738299690000|2025-01-31 05:01:30|6083.18|6082.48|6083.55|6082.85|6083.55|6082.85|6083.18|6082.48|15
1738299700000|2025-01-31 05:01:40|6083.68|6082.98|6083.93|6083.23|6083.93|6083.23|6083.55|6082.85|4
1738299720000|2025-01-31 05:02:00|||||||||1
1738299730000|2025-01-31 05:02:10|6083.68|6082.98|6083.68|6082.98|6083.68|6082.98|6083.68|6082.98|5
1738299740000|2025-01-31 05:02:20|6083.55|6082.85|6083.55|6082.85|6083.55|6082.85|6083.55|6082.85|3
1738299750000|2025-01-31 05:02:30|6083.68|6082.98|6083.8|6083.1|6083.93|6083.23|6083.68|6082.98|11
1738299760000|2025-01-31 05:02:40|6083.93|6083.23|6084.18|6083.48|6084.18|6083.48|6083.68|6082.98|15
1738299780000|2025-01-31 05:03:00|6084.3|6083.6|6084.43|6083.73|6084.43|6083.73|6084.3|6083.6|2
1738299790000|2025-01-31 05:03:10|6084.3|6083.6|6084.3|6083.6|6084.43|6083.73|6084.3|6083.6|2
1738299800000|2025-01-31 05:03:20|6084.18|6083.48|6084.18|6083.48|6084.43|6083.73|6084.18|6083.48|15
1738299810000|2025-01-31 05:03:30|6083.93|6083.23|6084.18|6083.48|6084.18|6083.48|6083.93|6083.23|15
1738299820000|2025-01-31 05:03:40|6084.43|6083.73|6084.18|6083.48|6084.43|6083.73|6084.18|6083.48|6
1738299830000|2025-01-31 05:03:50|6084.3|6083.6|6084.68|6083.98|6084.68|6083.98|6084.18|6083.48|9
1738299840000|2025-01-31 05:04:00|||||||||1
1738299850000|2025-01-31 05:04:10|6084.8|6084.1|6084.68|6083.98|6084.93|6084.23|6084.68|6083.98|15
1738299860000|2025-01-31 05:04:20|6084.93|6084.23|6084.93|6084.23|6084.93|6084.23|6084.8|6084.1|4
1738299870000|2025-01-31 05:04:30|||||||||12
1738299880000|2025-01-31 05:04:40|6085.18|6084.48|6085.05|6084.35|6085.18|6084.48|6085.05|6084.35|19
1738299890000|2025-01-31 05:04:50|6085.18|6084.48|6085.18|6084.48|6085.18|6084.48|6085.05|6084.35|2
1738299900000|2025-01-31 05:05:00|6085.43|6084.73|6085.43|6084.73|6085.43|6084.73|6085.43|6084.73|9
1738299920000|2025-01-31 05:05:20|6085.93|6085.23|6085.93|6085.23|6086.18|6085.48|6085.93|6085.23|37
1738299930000|2025-01-31 05:05:30|||||||||2
1738299940000|2025-01-31 05:05:40|6085.68|6084.98|6085.93|6085.23|6085.93|6085.23|6085.68|6084.98|8
1738299950000|2025-01-31 05:05:50|6085.8|6085.1|6085.93|6085.23|6085.93|6085.23|6085.8|6085.1|0
1738299960000|2025-01-31 05:06:00|6086.18|6085.48|6086.18|6085.48|6086.18|6085.48|6086.18|6085.48|10
1738299980000|2025-01-31 05:06:20|6086.43|6085.73|6086.43|6085.73|6086.43|6085.73|6086.43|6085.73|35
1738299990000|2025-01-31 05:06:30|6086.55|6085.85|6086.43|6085.73|6086.55|6085.85|6086.43|6085.73|3
1738300000000|2025-01-31 05:06:40|||||||||3
1738300010000|2025-01-31 05:06:50|6086.18|6085.48|6085.93|6085.23|6086.18|6085.48|6085.93|6085.23|17
1738300030000|2025-01-31 05:07:10|6085.68|6084.98|6085.68|6084.98|6085.68|6084.98|6085.68|6084.98|14
1738300040000|2025-01-31 05:07:20|6085.93|6085.23|6086.18|6085.48|6086.18|6085.48|6085.93|6085.23|25
1738300050000|2025-01-31 05:07:30|6086.05|6085.35|6086.05|6085.35|6086.05|6085.35|6086.05|6085.35|3
1738300060000|2025-01-31 05:07:40|6085.93|6085.23|6085.93|6085.23|6086.05|6085.35|6085.93|6085.23|4
1738300070000|2025-01-31 05:07:50|6085.68|6084.98|6085.68|6084.98|6085.8|6085.1|6085.68|6084.98|5
1738300080000|2025-01-31 05:08:00|6085.93|6085.23|6085.93|6085.23|6086.05|6085.35|6085.93|6085.23|12
1738300090000|2025-01-31 05:08:10|6086.18|6085.48|6085.93|6085.23|6086.18|6085.48|6085.93|6085.23|9
1738300100000|2025-01-31 05:08:20|6086.05|6085.35|6086.18|6085.48|6086.18|6085.48|6085.93|6085.23|1
1738300110000|2025-01-31 05:08:30|6086.43|6085.73|6086.18|6085.48|6086.43|6085.73|6086.18|6085.48|8
1738300120000|2025-01-31 05:08:40|6085.93|6085.23|6085.93|6085.23|6086.18|6085.48|6085.93|6085.23|15
1738300130000|2025-01-31 05:08:50|6086.05|6085.35|6086.05|6085.35|6086.05|6085.35|6086.05|6085.35|5
1738300140000|2025-01-31 05:09:00|6086.18|6085.48|6086.18|6085.48|6086.18|6085.48|6086.18|6085.48|6
1738300160000|2025-01-31 05:09:20|6085.93|6085.23|6085.93|6085.23|6085.93|6085.23|6085.93|6085.23|8
1738300170000|2025-01-31 05:09:30|||||||||3
1738300180000|2025-01-31 05:09:40|6085.68|6084.98|6085.68|6084.98|6085.68|6084.98|6085.68|6084.98|4
1738300190000|2025-01-31 05:09:50|||||||||17
1738300200000|2025-01-31 05:10:00|6085.93|6085.23|6085.93|6085.23|6085.93|6085.23|6085.68|6084.98|10
1738300210000|2025-01-31 05:10:10|6085.8|6085.1|6085.43|6084.73|6085.8|6085.1|6085.43|6084.73|10
1738300220000|2025-01-31 05:10:20|6085.18|6084.48|6085.18|6084.48|6085.18|6084.48|6085.18|6084.48|1
1738300230000|2025-01-31 05:10:30|6084.93|6084.23|6084.93|6084.23|6084.93|6084.23|6084.93|6084.23|12
1738300240000|2025-01-31 05:10:40|6085.18|6084.48|6085.43|6084.73|6085.43|6084.73|6084.93|6084.23|17
1738300260000|2025-01-31 05:11:00|6085.18|6084.48|6085.18|6084.48|6085.18|6084.48|6085.18|6084.48|7
1738300270000|2025-01-31 05:11:10|6085.05|6084.35|6085.18|6084.48|6085.18|6084.48|6085.05|6084.35|1
1738300280000|2025-01-31 05:11:20|6085.43|6084.73|6085.43|6084.73|6085.43|6084.73|6085.18|6084.48|4
1738300290000|2025-01-31 05:11:30|6085.68|6084.98|6085.68|6084.98|6085.68|6084.98|6085.68|6084.98|4
1738300300000|2025-01-31 05:11:40|6085.55|6084.85|6085.43|6084.73|6085.55|6084.85|6085.43|6084.73|3
1738300310000|2025-01-31 05:11:50|6085.55|6084.85|6085.55|6084.85|6085.55|6084.85|6085.43|6084.73|2
1738300320000|2025-01-31 05:12:00|6085.68|6084.98|6086.18|6085.48|6086.18|6085.48|6085.68|6084.98|19
1738300330000|2025-01-31 05:12:10|6086.3|6085.6|6086.3|6085.6|6086.3|6085.6|6086.18|6085.48|0
1738300340000|2025-01-31 05:12:20|6086.43|6085.73|6086.18|6085.48|6086.43|6085.73|6086.18|6085.48|3
1738300350000|2025-01-31 05:12:30|6086.3|6085.6|6086.18|6085.48|6086.3|6085.6|6086.18|6085.48|7
1738300360000|2025-01-31 05:12:40|||||||||2
1738300370000|2025-01-31 05:12:50|6085.93|6085.23|6085.93|6085.23|6085.93|6085.23|6085.93|6085.23|12
1738300390000|2025-01-31 05:13:10|6086.18|6085.48|6086.43|6085.73|6086.43|6085.73|6086.18|6085.48|24
1738300400000|2025-01-31 05:13:20|||||||||5
1738300410000|2025-01-31 05:13:30|||||||||2
1738300420000|2025-01-31 05:13:40|6086.18|6085.48|6086.18|6085.48|6086.18|6085.48|6086.18|6085.48|4
1738300430000|2025-01-31 05:13:50|||||||||2
1738300460000|2025-01-31 05:14:20|||||||||2
1738300470000|2025-01-31 05:14:30|6085.93|6085.23|6085.93|6085.23|6086.05|6085.35|6085.93|6085.23|11
1738300480000|2025-01-31 05:14:40|6086.05|6085.35|6086.18|6085.48|6086.18|6085.48|6086.05|6085.35|1
1738300500000|2025-01-31 05:15:00|||||||||8
1738300510000|2025-01-31 05:15:10|6086.3|6085.6|6086.43|6085.73|6086.43|6085.73|6086.3|6085.6|0
1738300530000|2025-01-31 05:15:30|6086.55|6085.85|6086.55|6085.85|6086.55|6085.85|6086.55|6085.85|9
1738300540000|2025-01-31 05:15:40|6086.68|6085.98|6086.43|6085.73|6086.68|6085.98|6086.43|6085.73|4
1738300550000|2025-01-31 05:15:50|||||||||3
1738300570000|2025-01-31 05:16:10|6086.3|6085.6|6086.43|6085.73|6086.43|6085.73|6086.3|6085.6|3
1738300610000|2025-01-31 05:16:50|||||||||9
1738300620000|2025-01-31 05:17:00|6086.18|6085.48|6086.43|6085.73|6086.43|6085.73|6086.18|6085.48|8
1738300630000|2025-01-31 05:17:10|6086.18|6085.48|6086.18|6085.48|6086.18|6085.48|6086.18|6085.48|2
1738300640000|2025-01-31 05:17:20|||||||||2
1738300650000|2025-01-31 05:17:30|6085.93|6085.23|6085.93|6085.23|6085.93|6085.23|6085.68|6084.98|21
1738300660000|2025-01-31 05:17:40|||||||||1
1738300680000|2025-01-31 05:18:00|6086.18|6085.48|6086.43|6085.73|6086.43|6085.73|6086.18|6085.48|17
1738300720000|2025-01-31 05:18:40|||||||||12
1738300730000|2025-01-31 05:18:50|6086.55|6085.85|6086.68|6085.98|6086.68|6085.98|6086.55|6085.85|15
1738300750000|2025-01-31 05:19:10|6086.43|6085.73|6086.43|6085.73|6086.68|6085.98|6086.43|6085.73|20
1738300810000|2025-01-31 05:20:10|||||||||3
1738300820000|2025-01-31 05:20:20|6086.55|6085.85|6086.55|6085.85|6086.68|6085.98|6086.55|6085.85|5
1738300840000|2025-01-31 05:20:40|6086.43|6085.73|6086.18|6085.48|6086.43|6085.73|6086.18|6085.48|13
1738300860000|2025-01-31 05:21:00|6086.3|6085.6|6086.43|6085.73|6086.43|6085.73|6086.3|6085.6|27
1738300870000|2025-01-31 05:21:10|||||||||4
1738300880000|2025-01-31 05:21:20|6086.18|6085.48|6086.43|6085.73|6086.43|6085.73|6086.18|6085.48|21
1738300900000|2025-01-31 05:21:40|6086.18|6085.48|6086.18|6085.48|6086.18|6085.48|6086.18|6085.48|12
1738300910000|2025-01-31 05:21:50|6085.93|6085.23|6086.05|6085.35|6086.05|6085.35|6085.93|6085.23|8
1738300920000|2025-01-31 05:22:00|6085.93|6085.23|6085.93|6085.23|6086.18|6085.48|6085.93|6085.23|22
1738300930000|2025-01-31 05:22:10|6086.18|6085.48|6086.18|6085.48|6086.18|6085.48|6086.18|6085.48|5
1738300940000|2025-01-31 05:22:20|6086.43|6085.73|6086.18|6085.48|6086.43|6085.73|6086.18|6085.48|7
1738300950000|2025-01-31 05:22:30|6086.3|6085.6|6086.43|6085.73|6086.43|6085.73|6086.3|6085.6|3
1738300960000|2025-01-31 05:22:40|6086.3|6085.6|6086.18|6085.48|6086.3|6085.6|6086.18|6085.48|4
1738300970000|2025-01-31 05:22:50|6086.43|6085.73|6086.43|6085.73|6086.43|6085.73|6086.43|6085.73|6
1738300980000|2025-01-31 05:23:00|6086.68|6085.98|6086.68|6085.98|6086.68|6085.98|6086.68|6085.98|32
1738301000000|2025-01-31 05:23:20|6086.43|6085.73|6086.43|6085.73|6086.43|6085.73|6086.43|6085.73|2
1738301010000|2025-01-31 05:23:30|6086.55|6085.85|6086.55|6085.85|6086.55|6085.85|6086.43|6085.73|4
1738301020000|2025-01-31 05:23:40|6086.43|6085.73|6086.43|6085.73|6086.43|6085.73|6086.43|6085.73|2
1738301040000|2025-01-31 05:24:00|6086.55|6085.85|6086.55|6085.85|6086.55|6085.85|6086.43|6085.73|12
1738301050000|2025-01-31 05:24:10|6086.68|6085.98|6086.68|6085.98|6086.68|6085.98|6086.43|6085.73|5
1738301070000|2025-01-31 05:24:30|6086.55|6085.85|6086.68|6085.98|6086.68|6085.98|6086.55|6085.85|5
1738301080000|2025-01-31 05:24:40|6086.43|6085.73|6086.43|6085.73|6086.43|6085.73|6086.43|6085.73|6
1738301110000|2025-01-31 05:25:10|||||||||14
1738301130000|2025-01-31 05:25:30|||||||||2
1738301140000|2025-01-31 05:25:40|6086.18|6085.48|6086.18|6085.48|6086.18|6085.48|6086.18|6085.48|16
1738301150000|2025-01-31 05:25:50|6085.93|6085.23|6086.18|6085.48|6086.18|6085.48|6085.93|6085.23|8
1738301160000|2025-01-31 05:26:00|||||||||4
1738301170000|2025-01-31 05:26:10|6086.05|6085.35|6086.05|6085.35|6086.05|6085.35|6086.05|6085.35|16
1738301180000|2025-01-31 05:26:20|6085.93|6085.23|6085.93|6085.23|6086.05|6085.35|6085.93|6085.23|1
1738301200000|2025-01-31 05:26:40|6086.05|6085.35|6085.93|6085.23|6086.05|6085.35|6085.93|6085.23|7
1738301210000|2025-01-31 05:26:50|6085.8|6085.1|6085.93|6085.23|6085.93|6085.23|6085.68|6084.98|13
1738301230000|2025-01-31 05:27:10|||||||||4
1738301260000|2025-01-31 05:27:40|6085.68|6084.98|6085.68|6084.98|6085.68|6084.98|6085.68|6084.98|8
1738301280000|2025-01-31 05:28:00|6085.93|6085.23|6085.93|6085.23|6085.93|6085.23|6085.93|6085.23|8
1738301290000|2025-01-31 05:28:10|6086.18|6085.48|6085.93|6085.23|6086.18|6085.48|6085.93|6085.23|13
1738301300000|2025-01-31 05:28:20|6085.8|6085.1|6085.68|6084.98|6085.8|6085.1|6085.68|6084.98|12
1738301310000|2025-01-31 05:28:30|6085.8|6085.1|6085.8|6085.1|6085.8|6085.1|6085.68|6084.98|18
1738301320000|2025-01-31 05:28:40|||||||||9
1738301330000|2025-01-31 05:28:50|6085.68|6084.98|6085.93|6085.23|6085.93|6085.23|6085.68|6084.98|11
1738301340000|2025-01-31 05:29:00|6085.68|6084.98|6085.68|6084.98|6085.68|6084.98|6085.68|6084.98|3
1738301350000|2025-01-31 05:29:10|6085.93|6085.23|6085.93|6085.23|6085.93|6085.23|6085.93|6085.23|7
1738301360000|2025-01-31 05:29:20|6085.68|6084.98|6085.43|6084.73|6085.68|6084.98|6085.43|6084.73|9
1738301370000|2025-01-31 05:29:30|6085.68|6084.98|6085.68|6084.98|6085.68|6084.98|6085.68|6084.98|6
1738301380000|2025-01-31 05:29:40|6085.8|6085.1|6085.68|6084.98|6085.8|6085.1|6085.68|6084.98|1
1738301390000|2025-01-31 05:29:50|||||||||1
1738301400000|2025-01-31 05:30:00|6085.43|6084.73|6085.68|6084.98|6085.8|6085.1|6085.43|6084.73|3
1738301410000|2025-01-31 05:30:10|6085.43|6084.73|6085.68|6084.98|6085.68|6084.98|6085.43|6084.73|7
1738301420000|2025-01-31 05:30:20|6085.55|6084.85|6085.68|6084.98|6085.68|6084.98|6085.55|6084.85|0
1738301430000|2025-01-31 05:30:30|6085.8|6085.1|6085.93|6085.23|6085.93|6085.23|6085.8|6085.1|4
1738301440000|2025-01-31 05:30:40|6085.8|6085.1|6085.8|6085.1|6085.8|6085.1|6085.8|6085.1|0
1738301450000|2025-01-31 05:30:50|6085.93|6085.23|6085.93|6085.23|6085.93|6085.23|6085.68|6084.98|10
1738301470000|2025-01-31 05:31:10|6085.68|6084.98|6085.68|6084.98|6085.68|6084.98|6085.68|6084.98|3
1738301480000|2025-01-31 05:31:20|6085.93|6085.23|6085.68|6084.98|6085.93|6085.23|6085.43|6084.73|7
1738301490000|2025-01-31 05:31:30|6085.55|6084.85|6085.43|6084.73|6085.55|6084.85|6085.43|6084.73|2
1738301500000|2025-01-31 05:31:40|6085.55|6084.85|6085.68|6084.98|6085.68|6084.98|6085.43|6084.73|9
1738301510000|2025-01-31 05:31:50|6085.55|6084.85|6085.68|6084.98|6085.68|6084.98|6085.55|6084.85|9
1738301530000|2025-01-31 05:32:10|6085.55|6084.85|6085.68|6084.98|6085.68|6084.98|6085.43|6084.73|1
1738301540000|2025-01-31 05:32:20|6085.55|6084.85|6085.43|6084.73|6085.55|6084.85|6085.43|6084.73|3
1738301560000|2025-01-31 05:32:40|||||||||4
1738301570000|2025-01-31 05:32:50|||||||||1
1738301590000|2025-01-31 05:33:10|||||||||1
1738301600000|2025-01-31 05:33:20|6085.55|6084.85|6085.43|6084.73|6085.55|6084.85|6085.43|6084.73|16
1738301610000|2025-01-31 05:33:30|6085.55|6084.85|6085.55|6084.85|6085.68|6084.98|6085.55|6084.85|6
1738301620000|2025-01-31 05:33:40|6085.68|6084.98|6085.68|6084.98|6085.68|6084.98|6085.55|6084.85|9
1738301630000|2025-01-31 05:33:50|6085.55|6084.85|6085.68|6084.98|6085.68|6084.98|6085.55|6084.85|17
1738301660000|2025-01-31 05:34:20|6085.55|6084.85|6085.43|6084.73|6085.55|6084.85|6085.43|6084.73|2
1738301690000|2025-01-31 05:34:50|6085.68|6084.98|6085.68|6084.98|6085.68|6084.98|6085.68|6084.98|7
1738301700000|2025-01-31 05:35:00|||||||||10
1738301710000|2025-01-31 05:35:10|6085.55|6084.85|6085.43|6084.73|6085.68|6084.98|6085.43|6084.73|0
1738301720000|2025-01-31 05:35:20|6085.55|6084.85|6085.68|6084.98|6085.68|6084.98|6085.43|6084.73|4
1738301730000|2025-01-31 05:35:30|||||||||3
1738301740000|2025-01-31 05:35:40|6085.8|6085.1|6085.68|6084.98|6085.8|6085.1|6085.68|6084.98|4
1738301750000|2025-01-31 05:35:50|6085.55|6084.85|6085.68|6084.98|6085.68|6084.98|6085.55|6084.85|4
1738301760000|2025-01-31 05:36:00|6085.55|6084.85|6085.68|6084.98|6085.68|6084.98|6085.55|6084.85|1
1738301790000|2025-01-31 05:36:30|||||||||2
1738301820000|2025-01-31 05:37:00|||||||||7
1738301830000|2025-01-31 05:37:10|6085.55|6084.85|6085.68|6084.98|6085.68|6084.98|6085.55|6084.85|12
1738301850000|2025-01-31 05:37:30|6085.55|6084.85|6085.68|6084.98|6085.68|6084.98|6085.43|6084.73|2
1738301860000|2025-01-31 05:37:40|||||||||1
1738301870000|2025-01-31 05:37:50|6085.8|6085.1|6085.68|6084.98|6085.93|6085.23|6085.68|6084.98|8
1738301880000|2025-01-31 05:38:00|6085.8|6085.1|6085.8|6085.1|6085.8|6085.1|6085.8|6085.1|5
1738301890000|2025-01-31 05:38:10|6085.68|6084.98|6084.93|6084.23|6085.68|6084.98|6084.93|6084.23|46
1738301900000|2025-01-31 05:38:20|6085.43|6084.73|6085.43|6084.73|6085.43|6084.73|6085.43|6084.73|84
1738301910000|2025-01-31 05:38:30|6085.18|6084.48|6085.05|6084.35|6085.18|6084.48|6084.93|6084.23|18
1738301920000|2025-01-31 05:38:40|6085.18|6084.48|6084.93|6084.23|6085.18|6084.48|6084.93|6084.23|5
1738301930000|2025-01-31 05:38:50|||||||||13
1738301940000|2025-01-31 05:39:00|6084.68|6083.98|6084.8|6084.1|6084.93|6084.23|6084.68|6083.98|43
1738301950000|2025-01-31 05:39:10|6084.93|6084.23|6084.93|6084.23|6084.93|6084.23|6084.93|6084.23|15
1738301960000|2025-01-31 05:39:20|||||||||3
1738301970000|2025-01-31 05:39:30|6084.68|6083.98|6084.68|6083.98|6084.68|6083.98|6084.68|6083.98|40
1738301980000|2025-01-31 05:39:40|||||||||4
1738301990000|2025-01-31 05:39:50|6084.8|6084.1|6084.68|6083.98|6084.8|6084.1|6084.68|6083.98|15
1738302000000|2025-01-31 05:40:00|6084.93|6084.23|6084.68|6083.98|6084.93|6084.23|6084.68|6083.98|20
1738302010000|2025-01-31 05:40:10|6084.8|6084.1|6084.8|6084.1|6084.93|6084.23|6084.8|6084.1|2
1738302020000|2025-01-31 05:40:20|6084.68|6083.98|6084.68|6083.98|6084.68|6083.98|6084.68|6083.98|0
1738302060000|2025-01-31 05:41:00|6084.43|6083.73|6084.93|6084.23|6084.93|6084.23|6084.43|6083.73|33
1738302070000|2025-01-31 05:41:10|6085.05|6084.35|6085.05|6084.35|6085.05|6084.35|6085.05|6084.35|13
1738302080000|2025-01-31 05:41:20|6085.18|6084.48|6085.18|6084.48|6085.18|6084.48|6085.05|6084.35|7
1738302090000|2025-01-31 05:41:30|6085.05|6084.35|6084.93|6084.23|6085.05|6084.35|6084.93|6084.23|3
1738302100000|2025-01-31 05:41:40|6085.18|6084.48|6085.68|6084.98|6085.68|6084.98|6085.18|6084.48|13
1738302120000|2025-01-31 05:42:00|6085.93|6085.23|6085.93|6085.23|6085.93|6085.23|6085.93|6085.23|6
1738302130000|2025-01-31 05:42:10|||||||||8
1738302150000|2025-01-31 05:42:30|6086.05|6085.35|6085.93|6085.23|6086.05|6085.35|6085.93|6085.23|1
1738302170000|2025-01-31 05:42:50|6085.8|6085.1|6085.68|6084.98|6085.8|6085.1|6085.68|6084.98|8
1738302180000|2025-01-31 05:43:00|6085.18|6084.48|6085.18|6084.48|6085.18|6084.48|6085.18|6084.48|30
1738302190000|2025-01-31 05:43:10|||||||||5
1738302200000|2025-01-31 05:43:20|6085.43|6084.73|6085.18|6084.48|6085.43|6084.73|6085.18|6084.48|21
1738302210000|2025-01-31 05:43:30|6085.3|6084.6|6085.3|6084.6|6085.3|6084.6|6085.3|6084.6|5
1738302220000|2025-01-31 05:43:40|6085.18|6084.48|6085.18|6084.48|6085.18|6084.48|6085.18|6084.48|0
1738302230000|2025-01-31 05:43:50|6085.3|6084.6|6085.18|6084.48|6085.3|6084.6|6085.18|6084.48|1
1738302240000|2025-01-31 05:44:00|6085.3|6084.6|6085.18|6084.48|6085.43|6084.73|6085.18|6084.48|2
1738302260000|2025-01-31 05:44:20|6084.93|6084.23|6085.18|6084.48|6085.18|6084.48|6084.93|6084.23|35
1738302280000|2025-01-31 05:44:40|6085.43|6084.73|6085.43|6084.73|6085.43|6084.73|6085.43|6084.73|4
1738302290000|2025-01-31 05:44:50|6085.3|6084.6|6085.55|6084.85|6085.55|6084.85|6085.3|6084.6|25
1738302300000|2025-01-31 05:45:00|6085.68|6084.98|6085.43|6084.73|6085.68|6084.98|6085.43|6084.73|7
1738302310000|2025-01-31 05:45:10|6085.55|6084.85|6085.43|6084.73|6085.55|6084.85|6085.43|6084.73|0
1738302320000|2025-01-31 05:45:20|6085.05|6084.35|6085.18|6084.48|6085.18|6084.48|6085.05|6084.35|21
1738302330000|2025-01-31 05:45:30|6085.3|6084.6|6085.18|6084.48|6085.3|6084.6|6085.18|6084.48|0
1738302340000|2025-01-31 05:45:40|6085.3|6084.6|6085.18|6084.48|6085.3|6084.6|6085.18|6084.48|0
1738302350000|2025-01-31 05:45:50|||||||||1
1738302360000|2025-01-31 05:46:00|6085.43|6084.73|6085.68|6084.98|6085.68|6084.98|6085.43|6084.73|5
1738302370000|2025-01-31 05:46:10|||||||||3
1738302380000|2025-01-31 05:46:20|6085.43|6084.73|6085.68|6084.98|6085.68|6084.98|6085.43|6084.73|15
1738302400000|2025-01-31 05:46:40|6085.55|6084.85|6085.55|6084.85|6085.55|6084.85|6085.55|6084.85|10
1738302410000|2025-01-31 05:46:50|6085.43|6084.73|6085.43|6084.73|6085.43|6084.73|6085.43|6084.73|0
1738302430000|2025-01-31 05:47:10|6085.55|6084.85|6085.43|6084.73|6085.55|6084.85|6085.43|6084.73|0
1738302450000|2025-01-31 05:47:30|6085.68|6084.98|6085.68|6084.98|6085.68|6084.98|6085.55|6084.85|8
1738302470000|2025-01-31 05:47:50|6085.43|6084.73|6085.43|6084.73|6085.43|6084.73|6085.43|6084.73|22
1738302490000|2025-01-31 05:48:10|6085.3|6084.6|6085.18|6084.48|6085.3|6084.6|6085.18|6084.48|24
1738302500000|2025-01-31 05:48:20|6085.68|6084.98|6085.68|6084.98|6085.93|6085.23|6085.68|6084.98|44
1738302530000|2025-01-31 05:48:50|6085.93|6085.23|6085.68|6084.98|6085.93|6085.23|6085.68|6084.98|15
1738302540000|2025-01-31 05:49:00|6085.93|6085.23|6085.68|6084.98|6085.93|6085.23|6085.68|6084.98|38
1738302550000|2025-01-31 05:49:10|||||||||2
1738302570000|2025-01-31 05:49:30|6085.93|6085.23|6085.93|6085.23|6085.93|6085.23|6085.93|6085.23|23
1738302600000|2025-01-31 05:50:00|6086.18|6085.48|6086.18|6085.48|6086.18|6085.48|6085.93|6085.23|26
1738302610000|2025-01-31 05:50:10|6085.93|6085.23|6085.93|6085.23|6085.93|6085.23|6085.93|6085.23|10
1738302620000|2025-01-31 05:50:20|6086.18|6085.48|6086.18|6085.48|6086.18|6085.48|6086.18|6085.48|14
1738302630000|2025-01-31 05:50:30|6086.05|6085.35|6086.18|6085.48|6086.18|6085.48|6085.93|6085.23|9
1738302640000|2025-01-31 05:50:40|6085.93|6085.23|6085.93|6085.23|6085.93|6085.23|6085.93|6085.23|3
1738302650000|2025-01-31 05:50:50|6085.68|6084.98|6085.68|6084.98|6085.8|6085.1|6085.68|6084.98|10
1738302660000|2025-01-31 05:51:00|6085.55|6084.85|6085.43|6084.73|6085.55|6084.85|6085.43|6084.73|29
1738302670000|2025-01-31 05:51:10|6085.18|6084.48|6085.18|6084.48|6085.18|6084.48|6085.18|6084.48|9
1738302680000|2025-01-31 05:51:20|6084.93|6084.23|6084.93|6084.23|6085.18|6084.48|6084.93|6084.23|3
1738302690000|2025-01-31 05:51:30|6085.18|6084.48|6085.18|6084.48|6085.3|6084.6|6085.18|6084.48|12
1738302700000|2025-01-31 05:51:40|6085.3|6084.6|6085.43|6084.73|6085.43|6084.73|6085.3|6084.6|0
1738302720000|2025-01-31 05:52:00|6085.3|6084.6|6085.3|6084.6|6085.3|6084.6|6085.3|6084.6|2
1738302730000|2025-01-31 05:52:10|6085.18|6084.48|6085.3|6084.6|6085.3|6084.6|6085.18|6084.48|0
1738302740000|2025-01-31 05:52:20|6085.43|6084.73|6085.43|6084.73|6085.43|6084.73|6085.43|6084.73|1
1738302790000|2025-01-31 05:53:10|6085.18|6084.48|6085.18|6084.48|6085.18|6084.48|6085.18|6084.48|7
1738302800000|2025-01-31 05:53:20|6085.05|6084.35|6085.18|6084.48|6085.18|6084.48|6084.93|6084.23|15
1738302820000|2025-01-31 05:53:40|||||||||2
1738302840000|2025-01-31 05:54:00|||||||||1
1738302860000|2025-01-31 05:54:20|||||||||3
1738302880000|2025-01-31 05:54:40|6085.43|6084.73|6085.18|6084.48|6085.43|6084.73|6085.18|6084.48|22
1738302890000|2025-01-31 05:54:50|6085.3|6084.6|6085.18|6084.48|6085.3|6084.6|6085.18|6084.48|0
1738302900000|2025-01-31 05:55:00|6085.3|6084.6|6085.43|6084.73|6085.43|6084.73|6085.3|6084.6|11
1738302910000|2025-01-31 05:55:10|6085.68|6084.98|6085.93|6085.23|6085.93|6085.23|6085.68|6084.98|7
1738302920000|2025-01-31 05:55:20|6086.05|6085.35|6085.93|6085.23|6086.05|6085.35|6085.93|6085.23|0
1738302940000|2025-01-31 05:55:40|6086.05|6085.35|6086.05|6085.35|6086.18|6085.48|6085.93|6085.23|3
1738302950000|2025-01-31 05:55:50|6085.93|6085.23|6086.05|6085.35|6086.05|6085.35|6085.93|6085.23|0
1738302960000|2025-01-31 05:56:00|6085.93|6085.23|6085.93|6085.23|6085.93|6085.23|6085.93|6085.23|2
1738302980000|2025-01-31 05:56:20|6085.8|6085.1|6085.68|6084.98|6085.8|6085.1|6085.68|6084.98|10
1738302990000|2025-01-31 05:56:30|6085.8|6085.1|6085.43|6084.73|6085.8|6085.1|6085.43|6084.73|16
1738303000000|2025-01-31 05:56:40|6085.68|6084.98|6085.68|6084.98|6085.68|6084.98|6085.68|6084.98|17
1738303020000|2025-01-31 05:57:00|6085.43|6084.73|6085.3|6084.6|6085.43|6084.73|6085.3|6084.6|8
1738303030000|2025-01-31 05:57:10|6085.18|6084.48|6085.43|6084.73|6085.43|6084.73|6085.18|6084.48|0
1738303040000|2025-01-31 05:57:20|6085.55|6084.85|6085.68|6084.98|6085.68|6084.98|6085.55|6084.85|1
1738303050000|2025-01-31 05:57:30|6085.55|6084.85|6085.68|6084.98|6085.68|6084.98|6085.55|6084.85|11
1738303060000|2025-01-31 05:57:40|6085.55|6084.85|6085.43|6084.73|6085.68|6084.98|6085.43|6084.73|3
1738303070000|2025-01-31 05:57:50|6085.3|6084.6|6085.43|6084.73|6085.43|6084.73|6085.3|6084.6|5
1738303080000|2025-01-31 05:58:00|||||||||5
1738303090000|2025-01-31 05:58:10|6085.68|6084.98|6085.55|6084.85|6085.68|6084.98|6085.55|6084.85|21
1738303100000|2025-01-31 05:58:20|6085.43|6084.73|6085.68|6084.98|6085.68|6084.98|6085.43|6084.73|3
1738303120000|2025-01-31 05:58:40|6085.93|6085.23|6085.93|6085.23|6085.93|6085.23|6085.93|6085.23|1
1738303130000|2025-01-31 05:58:50|6085.8|6085.1|6085.68|6084.98|6085.8|6085.1|6085.68|6084.98|3
1738303140000|2025-01-31 05:59:00|6085.8|6085.1|6085.55|6084.85|6085.8|6085.1|6085.55|6084.85|2
1738303150000|2025-01-31 05:59:10|6085.68|6084.98|6085.8|6085.1|6085.8|6085.1|6085.55|6084.85|20
1738303160000|2025-01-31 05:59:20|6085.68|6084.98|6085.68|6084.98|6085.68|6084.98|6085.68|6084.98|4
1738303170000|2025-01-31 05:59:30|6085.55|6084.85|6085.43|6084.73|6085.68|6084.98|6085.43|6084.73|14
1738303190000|2025-01-31 05:59:50|||||||||5
1738303200000|2025-01-31 06:00:00|6085.18|6084.48|6084.93|6084.23|6085.18|6084.48|6084.93|6084.23|52
1738303210000|2025-01-31 06:00:10|6085.18|6084.48|6085.18|6084.48|6085.18|6084.48|6085.18|6084.48|8
1738303220000|2025-01-31 06:00:20|6085.05|6084.35|6084.43|6083.73|6085.05|6084.35|6084.43|6083.73|28
1738303230000|2025-01-31 06:00:30|||||||||3
1738303250000|2025-01-31 06:00:50|6084.18|6083.48|6084.18|6083.48|6084.18|6083.48|6084.18|6083.48|10
1738303260000|2025-01-31 06:01:00|6084.43|6083.73|6084.18|6083.48|6084.43|6083.73|6084.18|6083.48|37
1738303280000|2025-01-31 06:01:20|6084.43|6083.73|6084.18|6083.48|6084.43|6083.73|6084.18|6083.48|25
1738303290000|2025-01-31 06:01:30|6084.43|6083.73|6084.18|6083.48|6084.43|6083.73|6084.18|6083.48|10
1738303300000|2025-01-31 06:01:40|6084.8|6084.1|6084.68|6083.98|6084.93|6084.23|6084.68|6083.98|48
1738303310000|2025-01-31 06:01:50|6084.93|6084.23|6084.93|6084.23|6084.93|6084.23|6084.68|6083.98|93
1738303320000|2025-01-31 06:02:00|6084.68|6083.98|6084.43|6083.73|6084.68|6083.98|6084.43|6083.73|35
1738303330000|2025-01-31 06:02:10|||||||||3
1738303360000|2025-01-31 06:02:40|||||||||4
1738303370000|2025-01-31 06:02:50|6084.68|6083.98|6084.68|6083.98|6084.68|6083.98|6084.68|6083.98|12
1738303380000|2025-01-31 06:03:00|6084.55|6083.85|6084.68|6083.98|6084.68|6083.98|6084.43|6083.73|24
1738303390000|2025-01-31 06:03:10|||||||||1
1738303400000|2025-01-31 06:03:20|6084.55|6083.85|6084.55|6083.85|6084.68|6083.98|6084.55|6083.85|16
1738303410000|2025-01-31 06:03:30|6084.43|6083.73|6084.8|6084.1|6084.93|6084.23|6084.43|6083.73|33
1738303420000|2025-01-31 06:03:40|6084.93|6084.23|6084.93|6084.23|6084.93|6084.23|6084.8|6084.1|1
1738303430000|2025-01-31 06:03:50|||||||||7
1738303450000|2025-01-31 06:04:10|6085.43|6084.73|6085.68|6084.98|6085.68|6084.98|6085.43|6084.73|39
1738303460000|2025-01-31 06:04:20|6085.55|6084.85|6086.18|6085.48|6086.18|6085.48|6085.55|6084.85|11
1738303470000|2025-01-31 06:04:30|6085.93|6085.23|6086.43|6085.73|6086.43|6085.73|6085.93|6085.23|19
1738303480000|2025-01-31 06:04:40|||||||||22
1738303490000|2025-01-31 06:04:50|6086.18|6085.48|6086.18|6085.48|6086.18|6085.48|6086.18|6085.48|10
1738303500000|2025-01-31 06:05:00|6086.43|6085.73|6086.43|6085.73|6086.43|6085.73|6086.43|6085.73|24
1738303510000|2025-01-31 06:05:10|6086.3|6085.6|6086.3|6085.6|6086.43|6085.73|6086.3|6085.6|1
1738303520000|2025-01-31 06:05:20|6086.18|6085.48|6086.18|6085.48|6086.18|6085.48|6086.18|6085.48|1
1738303530000|2025-01-31 06:05:30|6085.68|6084.98|6085.43|6084.73|6085.68|6084.98|6085.43|6084.73|35
1738303540000|2025-01-31 06:05:40|6085.68|6084.98|6085.68|6084.98|6085.68|6084.98|6085.68|6084.98|7
1738303550000|2025-01-31 06:05:50|6085.55|6084.85|6085.68|6084.98|6085.93|6085.23|6085.55|6084.85|18
1738303580000|2025-01-31 06:06:20|||||||||2
1738303600000|2025-01-31 06:06:40|||||||||2
1738303630000|2025-01-31 06:07:10|6085.43|6084.73|6085.43|6084.73|6085.43|6084.73|6085.43|6084.73|29
1738303640000|2025-01-31 06:07:20|6085.68|6084.98|6085.68|6084.98|6085.8|6085.1|6085.68|6084.98|32
1738303650000|2025-01-31 06:07:30|6085.8|6085.1|6085.93|6085.23|6085.93|6085.23|6085.68|6084.98|2
1738303660000|2025-01-31 06:07:40|||||||||1
1738303670000|2025-01-31 06:07:50|6086.18|6085.48|6086.18|6085.48|6086.18|6085.48|6086.18|6085.48|59
1738303680000|2025-01-31 06:08:00|6085.93|6085.23|6086.18|6085.48|6086.18|6085.48|6085.93|6085.23|12
1738303700000|2025-01-31 06:08:20|||||||||3
1738303710000|2025-01-31 06:08:30|6085.93|6085.23|6085.93|6085.23|6086.18|6085.48|6085.93|6085.23|29
1738303720000|2025-01-31 06:08:40|6086.18|6085.48|6086.43|6085.73|6086.43|6085.73|6086.18|6085.48|30
1738303730000|2025-01-31 06:08:50|6086.18|6085.48|6086.18|6085.48|6086.18|6085.48|6086.18|6085.48|33
1738303740000|2025-01-31 06:09:00|6086.43|6085.73|6086.68|6085.98|6086.68|6085.98|6086.43|6085.73|17
1738303750000|2025-01-31 06:09:10|6086.55|6085.85|6086.43|6085.73|6086.68|6085.98|6086.43|6085.73|32
1738303760000|2025-01-31 06:09:20|||||||||28
1738303770000|2025-01-31 06:09:30|6086.55|6085.85|6086.93|6086.23|6086.93|6086.23|6086.55|6085.85|60
1738303780000|2025-01-31 06:09:40|6087.05|6086.35|6086.93|6086.23|6087.05|6086.35|6086.93|6086.23|14
1738303790000|2025-01-31 06:09:50|6087.05|6086.35|6086.93|6086.23|6087.05|6086.35|6086.93|6086.23|38
1738303800000|2025-01-31 06:10:00|6087.05|6086.35|6087.43|6086.73|6087.43|6086.73|6086.93|6086.23|52
1738303810000|2025-01-31 06:10:10|||||||||19
1738303820000|2025-01-31 06:10:20|||||||||11
1738303830000|2025-01-31 06:10:30|6087.68|6086.98|6087.55|6086.85|6087.68|6086.98|6087.43|6086.73|50
1738303840000|2025-01-31 06:10:40|6087.43|6086.73|6087.43|6086.73|6087.43|6086.73|6087.43|6086.73|3
1738303850000|2025-01-31 06:10:50|6087.68|6086.98|6087.68|6086.98|6087.68|6086.98|6087.68|6086.98|32
1738303860000|2025-01-31 06:11:00|6087.43|6086.73|6087.43|6086.73|6087.43|6086.73|6087.43|6086.73|25
1738303870000|2025-01-31 06:11:10|6087.55|6086.85|6087.68|6086.98|6087.68|6086.98|6087.43|6086.73|31
1738303880000|2025-01-31 06:11:20|6087.55|6086.85|6087.55|6086.85|6087.55|6086.85|6087.55|6086.85|8
1738303890000|2025-01-31 06:11:30|||||||||13
1738303900000|2025-01-31 06:11:40|6087.68|6086.98|6087.43|6086.73|6087.68|6086.98|6087.43|6086.73|3
1738303910000|2025-01-31 06:11:50|6087.18|6086.48|6086.68|6085.98|6087.18|6086.48|6086.68|6085.98|38
1738303920000|2025-01-31 06:12:00|6086.93|6086.23|6087.18|6086.48|6087.18|6086.48|6086.93|6086.23|27
1738303930000|2025-01-31 06:12:10|||||||||10
1738303940000|2025-01-31 06:12:20|6086.93|6086.23|6086.93|6086.23|6086.93|6086.23|6086.93|6086.23|25
1738303950000|2025-01-31 06:12:30|||||||||1
1738303960000|2025-01-31 06:12:40|6086.68|6085.98|6086.43|6085.73|6086.68|6085.98|6086.43|6085.73|17
1738303970000|2025-01-31 06:12:50|6086.55|6085.85|6086.68|6085.98|6086.68|6085.98|6086.43|6085.73|7
1738303980000|2025-01-31 06:13:00|6086.55|6085.85|6086.68|6085.98|6086.68|6085.98|6086.43|6085.73|4
1738303990000|2025-01-31 06:13:10|6086.93|6086.23|6086.93|6086.23|6086.93|6086.23|6086.93|6086.23|7
1738304000000|2025-01-31 06:13:20|6086.68|6085.98|6086.68|6085.98|6086.68|6085.98|6086.68|6085.98|21
1738304010000|2025-01-31 06:13:30|||||||||5
1738304020000|2025-01-31 06:13:40|6086.43|6085.73|6086.43|6085.73|6086.68|6085.98|6086.18|6085.48|34
1738304030000|2025-01-31 06:13:50|||||||||8
1738304060000|2025-01-31 06:14:20|||||||||1
1738304070000|2025-01-31 06:14:30|||||||||6
1738304080000|2025-01-31 06:14:40|6086.68|6085.98|6087.18|6086.48|6087.43|6086.73|6086.68|6085.98|43
1738304090000|2025-01-31 06:14:50|||||||||3
1738304100000|2025-01-31 06:15:00|6086.93|6086.23|6087.05|6086.35|6087.05|6086.35|6086.93|6086.23|20
1738304110000|2025-01-31 06:15:10|6087.18|6086.48|6087.18|6086.48|6087.18|6086.48|6087.18|6086.48|0
1738304130000|2025-01-31 06:15:30|||||||||5
1738304150000|2025-01-31 06:15:50|6087.3|6086.6|6087.43|6086.73|6087.43|6086.73|6087.18|6086.48|13
1738304160000|2025-01-31 06:16:00|6087.3|6086.6|6087.43|6086.73|6087.43|6086.73|6087.18|6086.48|7
1738304200000|2025-01-31 06:16:40|6087.68|6086.98|6087.68|6086.98|6087.68|6086.98|6087.68|6086.98|21
1738304210000|2025-01-31 06:16:50|||||||||1
1738304220000|2025-01-31 06:17:00|6087.43|6086.73|6087.43|6086.73|6087.43|6086.73|6087.43|6086.73|22
1738304240000|2025-01-31 06:17:20|6087.68|6086.98|6087.43|6086.73|6087.68|6086.98|6087.43|6086.73|15
1738304250000|2025-01-31 06:17:30|6087.55|6086.85|6087.43|6086.73|6087.55|6086.85|6087.43|6086.73|7
1738304260000|2025-01-31 06:17:40|6087.18|6086.48|6087.3|6086.6|6087.43|6086.73|6087.18|6086.48|20
1738304270000|2025-01-31 06:17:50|6087.43|6086.73|6087.43|6086.73|6087.43|6086.73|6087.43|6086.73|9
1738304280000|2025-01-31 06:18:00|6087.55|6086.85|6087.68|6086.98|6087.68|6086.98|6087.55|6086.85|2
1738304300000|2025-01-31 06:18:20|6087.43|6086.73|6087.43|6086.73|6087.68|6086.98|6087.43|6086.73|23
1738304310000|2025-01-31 06:18:30|||||||||2
1738304320000|2025-01-31 06:18:40|6087.68|6086.98|6087.43|6086.73|6087.68|6086.98|6087.43|6086.73|9
1738304330000|2025-01-31 06:18:50|6087.55|6086.85|6087.43|6086.73|6087.55|6086.85|6087.43|6086.73|0
1738304340000|2025-01-31 06:19:00|6087.55|6086.85|6087.68|6086.98|6087.68|6086.98|6087.43|6086.73|17
1738304350000|2025-01-31 06:19:10|||||||||1
1738304360000|2025-01-31 06:19:20|6087.93|6087.23|6087.8|6087.1|6087.93|6087.23|6087.8|6087.1|25
1738304370000|2025-01-31 06:19:30|6087.93|6087.23|6087.93|6087.23|6087.93|6087.23|6087.68|6086.98|31
1738304380000|2025-01-31 06:19:40|6087.8|6087.1|6087.8|6087.1|6087.93|6087.23|6087.68|6086.98|18
1738304390000|2025-01-31 06:19:50|6087.93|6087.23|6087.93|6087.23|6087.93|6087.23|6087.93|6087.23|0
1738304400000|2025-01-31 06:20:00|6088.43|6087.73|6088.43|6087.73|6088.43|6087.73|6088.43|6087.73|20
1738304410000|2025-01-31 06:20:10|6088.3|6087.6|6088.18|6087.48|6088.3|6087.6|6088.18|6087.48|24
1738304420000|2025-01-31 06:20:20|6087.93|6087.23|6088.18|6087.48|6088.18|6087.48|6087.93|6087.23|50
1738304430000|2025-01-31 06:20:30|||||||||1
1738304440000|2025-01-31 06:20:40|||||||||2
1738304450000|2025-01-31 06:20:50|6088.43|6087.73|6088.43|6087.73|6088.43|6087.73|6088.18|6087.48|7
1738304460000|2025-01-31 06:21:00|6088.18|6087.48|6088.18|6087.48|6088.18|6087.48|6088.18|6087.48|10
1738304470000|2025-01-31 06:21:10|6088.43|6087.73|6088.43|6087.73|6088.43|6087.73|6088.43|6087.73|7
1738304510000|2025-01-31 06:21:50|6088.68|6087.98|6088.68|6087.98|6088.68|6087.98|6088.68|6087.98|12
1738304530000|2025-01-31 06:22:10|6088.3|6087.6|6088.3|6087.6|6088.3|6087.6|6088.3|6087.6|54
1738304540000|2025-01-31 06:22:20|6088.18|6087.48|6088.18|6087.48|6088.18|6087.48|6088.18|6087.48|1
1738304550000|2025-01-31 06:22:30|6088.43|6087.73|6088.55|6087.85|6088.55|6087.85|6088.43|6087.73|17
1738304560000|2025-01-31 06:22:40|6088.68|6087.98|6088.18|6087.48|6088.68|6087.98|6088.18|6087.48|45
1738304570000|2025-01-31 06:22:50|6088.3|6087.6|6088.43|6087.73|6088.43|6087.73|6088.3|6087.6|6
1738304580000|2025-01-31 06:23:00|6088.68|6087.98|6088.43|6087.73|6088.68|6087.98|6088.43|6087.73|12
1738304590000|2025-01-31 06:23:10|6088.68|6087.98|6088.18|6087.48|6088.68|6087.98|6088.18|6087.48|61
1738304600000|2025-01-31 06:23:20|6088.3|6087.6|6088.18|6087.48|6088.43|6087.73|6088.18|6087.48|13
1738304610000|2025-01-31 06:23:30|6088.3|6087.6|6088.18|6087.48|6088.3|6087.6|6088.18|6087.48|8
1738304630000|2025-01-31 06:23:50|||||||||4
1738304640000|2025-01-31 06:24:00|6088.05|6087.35|6088.18|6087.48|6088.43|6087.73|6088.05|6087.35|10
1738304650000|2025-01-31 06:24:10|6088.43|6087.73|6088.43|6087.73|6088.43|6087.73|6088.43|6087.73|3
1738304660000|2025-01-31 06:24:20|||||||||1
1738304670000|2025-01-31 06:24:30|||||||||4
1738304680000|2025-01-31 06:24:40|||||||||2
1738304690000|2025-01-31 06:24:50|6088.68|6087.98|6088.68|6087.98|6088.68|6087.98|6088.68|6087.98|9
1738304700000|2025-01-31 06:25:00|6088.55|6087.85|6088.55|6087.85|6088.55|6087.85|6088.43|6087.73|22
1738304710000|2025-01-31 06:25:10|6088.43|6087.73|6088.43|6087.73|6088.55|6087.85|6088.43|6087.73|4
1738304720000|2025-01-31 06:25:20|6088.55|6087.85|6088.68|6087.98|6088.68|6087.98|6088.55|6087.85|5
1738304740000|2025-01-31 06:25:40|6088.43|6087.73|6088.43|6087.73|6088.43|6087.73|6088.43|6087.73|19
1738304750000|2025-01-31 06:25:50|6088.18|6087.48|6088.43|6087.73|6088.43|6087.73|6088.18|6087.48|31
1738304760000|2025-01-31 06:26:00|||||||||1
1738304770000|2025-01-31 06:26:10|||||||||3
1738304790000|2025-01-31 06:26:30|6088.68|6087.98|6088.68|6087.98|6088.68|6087.98|6088.68|6087.98|23
1738304800000|2025-01-31 06:26:40|6088.8|6088.1|6088.68|6087.98|6088.8|6088.1|6088.68|6087.98|4
1738304810000|2025-01-31 06:26:50|6088.43|6087.73|6088.43|6087.73|6088.43|6087.73|6088.43|6087.73|9
1738304820000|2025-01-31 06:27:00|6088.68|6087.98|6088.68|6087.98|6088.68|6087.98|6088.68|6087.98|3
1738304830000|2025-01-31 06:27:10|||||||||1
1738304860000|2025-01-31 06:27:40|6088.8|6088.1|6088.68|6087.98|6088.8|6088.1|6088.68|6087.98|11
1738304870000|2025-01-31 06:27:50|6088.8|6088.1|6088.93|6088.23|6088.93|6088.23|6088.68|6087.98|17
1738304880000|2025-01-31 06:28:00|6088.68|6087.98|6088.43|6087.73|6088.68|6087.98|6088.43|6087.73|21
1738304890000|2025-01-31 06:28:10|6088.68|6087.98|6088.68|6087.98|6088.68|6087.98|6088.43|6087.73|6
1738304900000|2025-01-31 06:28:20|||||||||1
1738304910000|2025-01-31 06:28:30|||||||||1
1738304920000|2025-01-31 06:28:40|||||||||5
1738304940000|2025-01-31 06:29:00|||||||||3
1738304950000|2025-01-31 06:29:10|6088.93|6088.23|6089.18|6088.48|6089.18|6088.48|6088.93|6088.23|56
1738304960000|2025-01-31 06:29:20|||||||||1
1738304970000|2025-01-31 06:29:30|6089.43|6088.73|6089.43|6088.73|6089.43|6088.73|6089.43|6088.73|20
1738304980000|2025-01-31 06:29:40|||||||||4
1738304990000|2025-01-31 06:29:50|6089.68|6088.98|6089.43|6088.73|6089.68|6088.98|6089.43|6088.73|29
1738305000000|2025-01-31 06:30:00|6089.18|6088.48|6089.68|6088.98|6089.68|6088.98|6088.93|6088.23|51
1738305010000|2025-01-31 06:30:10|6089.93|6089.23|6089.68|6088.98|6089.93|6089.23|6089.55|6088.85|37
1738305020000|2025-01-31 06:30:20|6089.8|6089.1|6089.68|6088.98|6089.8|6089.1|6089.68|6088.98|16
1738305030000|2025-01-31 06:30:30|||||||||40
1738305040000|2025-01-31 06:30:40|||||||||7
1738305050000|2025-01-31 06:30:50|||||||||3
1738305060000|2025-01-31 06:31:00|6089.43|6088.73|6089.43|6088.73|6089.43|6088.73|6089.43|6088.73|12
1738305070000|2025-01-31 06:31:10|||||||||14
1738305080000|2025-01-31 06:31:20|||||||||3
1738305100000|2025-01-31 06:31:40|6089.55|6088.85|6089.55|6088.85|6089.55|6088.85|6089.43|6088.73|11
1738305110000|2025-01-31 06:31:50|6089.43|6088.73|6089.55|6088.85|6089.55|6088.85|6089.43|6088.73|3
1738305120000|2025-01-31 06:32:00|6089.43|6088.73|6089.43|6088.73|6089.43|6088.73|6089.43|6088.73|3
1738305130000|2025-01-31 06:32:10|6089.68|6088.98|6089.43|6088.73|6089.68|6088.98|6089.43|6088.73|12
1738305140000|2025-01-31 06:32:20|||||||||2
1738305150000|2025-01-31 06:32:30|||||||||2
1738305160000|2025-01-31 06:32:40|6089.55|6088.85|6089.68|6088.98|6089.68|6088.98|6089.43|6088.73|5
1738305170000|2025-01-31 06:32:50|6089.43|6088.73|6089.43|6088.73|6089.43|6088.73|6089.43|6088.73|1
1738305180000|2025-01-31 06:33:00|6089.3|6088.6|6089.18|6088.48|6089.43|6088.73|6089.18|6088.48|5
1738305190000|2025-01-31 06:33:10|6088.93|6088.23|6088.93|6088.23|6088.93|6088.23|6088.93|6088.23|15
1738305200000|2025-01-31 06:33:20|6088.8|6088.1|6088.93|6088.23|6088.93|6088.23|6088.68|6087.98|13
1738305210000|2025-01-31 06:33:30|||||||||1
1738305230000|2025-01-31 06:33:50|6089.18|6088.48|6088.93|6088.23|6089.18|6088.48|6088.93|6088.23|12
1738305240000|2025-01-31 06:34:00|||||||||1
1738305250000|2025-01-31 06:34:10|6088.68|6087.98|6088.68|6087.98|6088.68|6087.98|6088.68|6087.98|8
1738305260000|2025-01-31 06:34:20|6088.93|6088.23|6088.93|6088.23|6088.93|6088.23|6088.93|6088.23|5
1738305270000|2025-01-31 06:34:30|6088.8|6088.1|6088.8|6088.1|6088.8|6088.1|6088.8|6088.1|3
1738305280000|2025-01-31 06:34:40|6088.93|6088.23|6089.18|6088.48|6089.18|6088.48|6088.93|6088.23|9
1738305290000|2025-01-31 06:34:50|6088.93|6088.23|6088.93|6088.23|6088.93|6088.23|6088.93|6088.23|6
1738305310000|2025-01-31 06:35:10|||||||||12
1738305320000|2025-01-31 06:35:20|||||||||15
1738305330000|2025-01-31 06:35:30|||||||||2
1738305340000|2025-01-31 06:35:40|6089.18|6088.48|6089.3|6088.6|6089.3|6088.6|6089.18|6088.48|21
1738305350000|2025-01-31 06:35:50|6089.18|6088.48|6089.43|6088.73|6089.43|6088.73|6089.18|6088.48|9
1738305360000|2025-01-31 06:36:00|6089.18|6088.48|6089.18|6088.48|6089.3|6088.6|6089.18|6088.48|19
1738305370000|2025-01-31 06:36:10|6089.3|6088.6|6089.18|6088.48|6089.3|6088.6|6089.18|6088.48|11
1738305380000|2025-01-31 06:36:20|||||||||18
1738305390000|2025-01-31 06:36:30|||||||||1
1738305400000|2025-01-31 06:36:40|||||||||2
1738305410000|2025-01-31 06:36:50|6089.3|6088.6|6089.18|6088.48|6089.43|6088.73|6089.18|6088.48|5
1738305420000|2025-01-31 06:37:00|6089.43|6088.73|6089.43|6088.73|6089.43|6088.73|6089.43|6088.73|1
1738305430000|2025-01-31 06:37:10|||||||||15
1738305440000|2025-01-31 06:37:20|||||||||1
1738305480000|2025-01-31 06:38:00|||||||||8
1738305490000|2025-01-31 06:38:10|6089.55|6088.85|6089.55|6088.85|6089.55|6088.85|6089.55|6088.85|19
1738305500000|2025-01-31 06:38:20|6089.43|6088.73|6089.43|6088.73|6089.55|6088.85|6089.43|6088.73|24
1738305510000|2025-01-31 06:38:30|6089.55|6088.85|6089.68|6088.98|6089.68|6088.98|6089.43|6088.73|4
1738305520000|2025-01-31 06:38:40|6089.55|6088.85|6089.55|6088.85|6089.55|6088.85|6089.55|6088.85|12
1738305530000|2025-01-31 06:38:50|6089.43|6088.73|6089.55|6088.85|6089.55|6088.85|6089.43|6088.73|2
1738305540000|2025-01-31 06:39:00|6089.68|6088.98|6089.43|6088.73|6089.68|6088.98|6089.43|6088.73|5
1738305550000|2025-01-31 06:39:10|6089.3|6088.6|6089.43|6088.73|6089.43|6088.73|6089.18|6088.48|16
1738305580000|2025-01-31 06:39:40|6089.68|6088.98|6089.68|6088.98|6089.68|6088.98|6089.68|6088.98|5
1738305590000|2025-01-31 06:39:50|||||||||5
1738305600000|2025-01-31 06:40:00|6089.43|6088.73|6089.55|6088.85|6089.55|6088.85|6089.43|6088.73|14
1738305610000|2025-01-31 06:40:10|6089.43|6088.73|6089.55|6088.85|6089.55|6088.85|6089.43|6088.73|1
1738305620000|2025-01-31 06:40:20|6089.43|6088.73|6090.05|6089.35|6090.05|6089.35|6089.43|6088.73|121
1738305630000|2025-01-31 06:40:30|6089.93|6089.23|6090.18|6089.48|6090.18|6089.48|6089.93|6089.23|8
1738305670000|2025-01-31 06:41:10|6090.3|6089.6|6090.18|6089.48|6090.3|6089.6|6090.18|6089.48|23
1738305680000|2025-01-31 06:41:20|6090.43|6089.73|6090.18|6089.48|6090.43|6089.73|6090.18|6089.48|16
1738305710000|2025-01-31 06:41:50|6090.43|6089.73|6090.18|6089.48|6090.43|6089.73|6090.18|6089.48|27
1738305720000|2025-01-31 06:42:00|||||||||1
1738305730000|2025-01-31 06:42:10|||||||||1
1738305740000|2025-01-31 06:42:20|6090.3|6089.6|6090.3|6089.6|6090.3|6089.6|6090.3|6089.6|22
1738305750000|2025-01-31 06:42:30|6090.18|6089.48|6090.18|6089.48|6090.18|6089.48|6090.18|6089.48|0
1738305770000|2025-01-31 06:42:50|||||||||3
1738305800000|2025-01-31 06:43:20|6090.3|6089.6|6090.43|6089.73|6090.43|6089.73|6090.3|6089.6|22
1738305810000|2025-01-31 06:43:30|6090.68|6089.98|6090.68|6089.98|6090.68|6089.98|6090.68|6089.98|43
1738305820000|2025-01-31 06:43:40|||||||||6
1738305830000|2025-01-31 06:43:50|6090.93|6090.23|6090.93|6090.23|6090.93|6090.23|6090.68|6089.98|96
1738305840000|2025-01-31 06:44:00|||||||||7
1738305850000|2025-01-31 06:44:10|||||||||3
1738305870000|2025-01-31 06:44:30|||||||||2
1738305880000|2025-01-31 06:44:40|6090.8|6090.1|6090.68|6089.98|6090.8|6090.1|6090.68|6089.98|50
1738305890000|2025-01-31 06:44:50|6090.43|6089.73|6090.43|6089.73|6090.43|6089.73|6090.43|6089.73|13
1738305900000|2025-01-31 06:45:00|6090.55|6089.85|6090.68|6089.98|6090.68|6089.98|6090.55|6089.85|18
1738305910000|2025-01-31 06:45:10|6090.43|6089.73|6090.43|6089.73|6090.55|6089.85|6090.43|6089.73|7
1738305920000|2025-01-31 06:45:20|6090.68|6089.98|6090.68|6089.98|6090.68|6089.98|6090.68|6089.98|3
1738305930000|2025-01-31 06:45:30|||||||||2
1738305970000|2025-01-31 06:46:10|6090.8|6090.1|6090.8|6090.1|6090.8|6090.1|6090.68|6089.98|12
1738305980000|2025-01-31 06:46:20|6090.68|6089.98|6090.68|6089.98|6090.68|6089.98|6090.68|6089.98|0
1738305990000|2025-01-31 06:46:30|6090.8|6090.1|6090.93|6090.23|6090.93|6090.23|6090.8|6090.1|3
1738306000000|2025-01-31 06:46:40|6091.18|6090.48|6091.18|6090.48|6091.18|6090.48|6091.18|6090.48|10
1738306010000|2025-01-31 06:46:50|||||||||9
1738306020000|2025-01-31 06:47:00|6090.93|6090.23|6090.93|6090.23|6090.93|6090.23|6090.93|6090.23|14
1738306030000|2025-01-31 06:47:10|6090.8|6090.1|6090.68|6089.98|6090.8|6090.1|6090.68|6089.98|7
1738306040000|2025-01-31 06:47:20|||||||||10
1738306050000|2025-01-31 06:47:30|||||||||5
1738306080000|2025-01-31 06:48:00|6090.55|6089.85|6090.55|6089.85|6090.68|6089.98|6090.55|6089.85|23
1738306090000|2025-01-31 06:48:10|6090.43|6089.73|6090.68|6089.98|6090.68|6089.98|6090.43|6089.73|2
1738306100000|2025-01-31 06:48:20|6090.43|6089.73|6090.43|6089.73|6090.43|6089.73|6090.43|6089.73|3
1738306110000|2025-01-31 06:48:30|6090.68|6089.98|6090.68|6089.98|6090.68|6089.98|6090.68|6089.98|8
1738306120000|2025-01-31 06:48:40|6090.93|6090.23|6090.93|6090.23|6090.93|6090.23|6090.93|6090.23|54
1738306130000|2025-01-31 06:48:50|||||||||2
1738306170000|2025-01-31 06:49:30|6091.18|6090.48|6091.18|6090.48|6091.18|6090.48|6091.05|6090.35|23
1738306180000|2025-01-31 06:49:40|6091.05|6090.35|6091.05|6090.35|6091.05|6090.35|6091.05|6090.35|2
1738306200000|2025-01-31 06:50:00|6090.93|6090.23|6090.93|6090.23|6091.18|6090.48|6090.93|6090.23|6
1738306210000|2025-01-31 06:50:10|6091.05|6090.35|6090.93|6090.23|6091.05|6090.35|6090.93|6090.23|4
1738306230000|2025-01-31 06:50:30|6090.68|6089.98|6090.68|6089.98|6090.93|6090.23|6090.68|6089.98|14
1738306240000|2025-01-31 06:50:40|6090.8|6090.1|6090.68|6089.98|6090.8|6090.1|6090.68|6089.98|5
1738306260000|2025-01-31 06:51:00|6090.43|6089.73|6090.68|6089.98|6090.68|6089.98|6090.43|6089.73|19
1738306280000|2025-01-31 06:51:20|6090.55|6089.85|6090.43|6089.73|6090.55|6089.85|6090.43|6089.73|20
1738306290000|2025-01-31 06:51:30|||||||||2
1738306300000|2025-01-31 06:51:40|6090.18|6089.48|6090.18|6089.48|6090.18|6089.48|6090.18|6089.48|8
1738306310000|2025-01-31 06:51:50|||||||||2
1738306320000|2025-01-31 06:52:00|6090.05|6089.35|6089.93|6089.23|6090.05|6089.35|6089.93|6089.23|12
1738306330000|2025-01-31 06:52:10|6090.18|6089.48|6089.93|6089.23|6090.18|6089.48|6089.93|6089.23|19
1738306350000|2025-01-31 06:52:30|||||||||14
1738306360000|2025-01-31 06:52:40|6089.68|6088.98|6089.68|6088.98|6089.68|6088.98|6089.68|6088.98|19
1738306370000|2025-01-31 06:52:50|6089.55|6088.85|6089.55|6088.85|6089.68|6088.98|6089.43|6088.73|16
1738306380000|2025-01-31 06:53:00|6089.43|6088.73|6089.55|6088.85|6089.68|6088.98|6089.43|6088.73|10
1738306390000|2025-01-31 06:53:10|6089.68|6088.98|6089.55|6088.85|6089.68|6088.98|6089.55|6088.85|0
1738306400000|2025-01-31 06:53:20|6089.43|6088.73|6089.55|6088.85|6089.68|6088.98|6089.43|6088.73|7
1738306410000|2025-01-31 06:53:30|6089.43|6088.73|6089.43|6088.73|6089.43|6088.73|6089.43|6088.73|6
1738306420000|2025-01-31 06:53:40|||||||||6
1738306430000|2025-01-31 06:53:50|6089.3|6088.6|6089.43|6088.73|6089.43|6088.73|6089.3|6088.6|2
1738306450000|2025-01-31 06:54:10|6089.18|6088.48|6089.43|6088.73|6089.43|6088.73|6089.18|6088.48|20
1738306460000|2025-01-31 06:54:20|6089.68|6088.98|6089.43|6088.73|6089.68|6088.98|6089.43|6088.73|6
1738306470000|2025-01-31 06:54:30|6089.55|6088.85|6089.43|6088.73|6089.55|6088.85|6089.43|6088.73|3
1738306480000|2025-01-31 06:54:40|6089.55|6088.85|6089.43|6088.73|6089.55|6088.85|6089.43|6088.73|0
1738306490000|2025-01-31 06:54:50|6089.55|6088.85|6089.55|6088.85|6089.68|6088.98|6089.55|6088.85|5
1738306500000|2025-01-31 06:55:00|6089.43|6088.73|6089.43|6088.73|6089.43|6088.73|6089.43|6088.73|4
1738306520000|2025-01-31 06:55:20|||||||||2
1738306530000|2025-01-31 06:55:30|6089.3|6088.6|6089.43|6088.73|6089.43|6088.73|6089.3|6088.6|13
1738306560000|2025-01-31 06:56:00|||||||||1
1738306580000|2025-01-31 06:56:20|||||||||1
1738306590000|2025-01-31 06:56:30|6089.68|6088.98|6089.68|6088.98|6089.68|6088.98|6089.68|6088.98|18
1738306630000|2025-01-31 06:57:10|6089.43|6088.73|6089.43|6088.73|6089.43|6088.73|6089.43|6088.73|28
1738306640000|2025-01-31 06:57:20|6089.3|6088.6|6089.68|6088.98|6089.68|6088.98|6089.3|6088.6|21
1738306670000|2025-01-31 06:57:50|||||||||1
1738306680000|2025-01-31 06:58:00|6089.43|6088.73|6089.43|6088.73|6089.43|6088.73|6089.43|6088.73|17
1738306690000|2025-01-31 06:58:10|||||||||9
1738306700000|2025-01-31 06:58:20|||||||||1
1738306730000|2025-01-31 06:58:50|||||||||20
1738306750000|2025-01-31 06:59:10|6089.68|6088.98|6089.68|6088.98|6089.68|6088.98|6089.55|6088.85|25
1738306780000|2025-01-31 06:59:40|6089.43|6088.73|6089.43|6088.73|6089.43|6088.73|6089.43|6088.73|13
1738306790000|2025-01-31 06:59:50|6089.55|6088.85|6089.43|6088.73|6089.55|6088.85|6089.43|6088.73|1
1738306800000|2025-01-31 07:00:00|6089.55|6088.85|6089.93|6089.23|6089.93|6089.23|6089.43|6088.73|42
1738306810000|2025-01-31 07:00:10|6089.68|6088.98|6089.93|6089.23|6089.93|6089.23|6089.68|6088.98|11
1738306820000|2025-01-31 07:00:20|6089.68|6088.98|6089.68|6088.98|6089.8|6089.1|6089.68|6088.98|5
1738306830000|2025-01-31 07:00:30|6089.8|6089.1|6089.93|6089.23|6089.93|6089.23|6089.68|6088.98|25
1738306850000|2025-01-31 07:00:50|6089.68|6088.98|6089.93|6089.23|6089.93|6089.23|6089.68|6088.98|37
1738306860000|2025-01-31 07:01:00|||||||||3
1738306870000|2025-01-31 07:01:10|6089.68|6088.98|6089.68|6088.98|6089.68|6088.98|6089.68|6088.98|25
1738306880000|2025-01-31 07:01:20|||||||||1
1738306890000|2025-01-31 07:01:30|||||||||1
1738306900000|2025-01-31 07:01:40|6089.55|6088.85|6089.55|6088.85|6089.55|6088.85|6089.55|6088.85|3
1738306910000|2025-01-31 07:01:50|6089.68|6088.98|6089.68|6088.98|6089.68|6088.98|6089.55|6088.85|18
1738306920000|2025-01-31 07:02:00|6089.55|6088.85|6089.43|6088.73|6089.68|6088.98|6089.43|6088.73|12
1738306930000|2025-01-31 07:02:10|6089.68|6088.98|6089.68|6088.98|6089.68|6088.98|6089.55|6088.85|18
1738306940000|2025-01-31 07:02:20|6089.8|6089.1|6089.68|6088.98|6089.8|6089.1|6089.68|6088.98|18
1738306970000|2025-01-31 07:02:50|6089.93|6089.23|6089.68|6088.98|6089.93|6089.23|6089.68|6088.98|5
1738306980000|2025-01-31 07:03:00|6089.8|6089.1|6089.93|6089.23|6089.93|6089.23|6089.68|6088.98|8
1738306990000|2025-01-31 07:03:10|6089.8|6089.1|6089.68|6088.98|6089.93|6089.23|6089.68|6088.98|1
1738307020000|2025-01-31 07:03:40|||||||||15
1738307040000|2025-01-31 07:04:00|6089.43|6088.73|6089.93|6089.23|6089.93|6089.23|6089.18|6088.48|46
1738307060000|2025-01-31 07:04:20|6089.8|6089.1|6089.43|6088.73|6089.8|6089.1|6089.43|6088.73|55
1738307070000|2025-01-31 07:04:30|6089.68|6088.98|6090.18|6089.48|6090.18|6089.48|6089.68|6088.98|47
1738307080000|2025-01-31 07:04:40|6089.93|6089.23|6089.93|6089.23|6089.93|6089.23|6089.93|6089.23|69
1738307090000|2025-01-31 07:04:50|||||||||17
1738307100000|2025-01-31 07:05:00|6090.18|6089.48|6090.43|6089.73|6090.43|6089.73|6090.18|6089.48|13
1738307110000|2025-01-31 07:05:10|||||||||5
1738307120000|2025-01-31 07:05:20|||||||||8
1738307130000|2025-01-31 07:05:30|6090.3|6089.6|6090.3|6089.6|6090.43|6089.73|6090.3|6089.6|9
1738307140000|2025-01-31 07:05:40|6090.43|6089.73|6090.43|6089.73|6090.43|6089.73|6090.43|6089.73|0
1738307150000|2025-01-31 07:05:50|6090.68|6089.98|6090.68|6089.98|6090.68|6089.98|6090.68|6089.98|15
1738307160000|2025-01-31 07:06:00|6090.93|6090.23|6090.8|6090.1|6091.05|6090.35|6090.8|6090.1|35
1738307170000|2025-01-31 07:06:10|6090.93|6090.23|6090.93|6090.23|6090.93|6090.23|6090.93|6090.23|1
1738307180000|2025-01-31 07:06:20|6091.05|6090.35|6091.18|6090.48|6091.18|6090.48|6091.05|6090.35|4
1738307190000|2025-01-31 07:06:30|6091.05|6090.35|6091.18|6090.48|6091.18|6090.48|6090.93|6090.23|16
1738307200000|2025-01-31 07:06:40|6090.93|6090.23|6090.93|6090.23|6090.93|6090.23|6090.93|6090.23|20
1738307210000|2025-01-31 07:06:50|||||||||2
1738307220000|2025-01-31 07:07:00|6091.18|6090.48|6091.18|6090.48|6091.18|6090.48|6091.18|6090.48|21
1738307230000|2025-01-31 07:07:10|||||||||3
1738307240000|2025-01-31 07:07:20|||||||||1
1738307260000|2025-01-31 07:07:40|6091.68|6090.98|6091.68|6090.98|6091.68|6090.98|6091.68|6090.98|197
1738307270000|2025-01-31 07:07:50|6091.93|6091.23|6091.93|6091.23|6091.93|6091.23|6091.68|6090.98|19
1738307280000|2025-01-31 07:08:00|||||||||5
1738307290000|2025-01-31 07:08:10|6092.05|6091.35|6092.18|6091.48|6092.18|6091.48|6091.93|6091.23|38
1738307300000|2025-01-31 07:08:20|6092.05|6091.35|6092.05|6091.35|6092.18|6091.48|6091.93|6091.23|18
1738307310000|2025-01-31 07:08:30|6091.93|6091.23|6092.18|6091.48|6092.18|6091.48|6091.93|6091.23|4
1738307320000|2025-01-31 07:08:40|6091.93|6091.23|6092.05|6091.35|6092.05|6091.35|6091.93|6091.23|9
1738307330000|2025-01-31 07:08:50|6091.93|6091.23|6092.18|6091.48|6092.18|6091.48|6091.93|6091.23|12
1738307340000|2025-01-31 07:09:00|6091.93|6091.23|6092.18|6091.48|6092.18|6091.48|6091.93|6091.23|32
1738307350000|2025-01-31 07:09:10|6092.05|6091.35|6092.05|6091.35|6092.05|6091.35|6092.05|6091.35|9
1738307360000|2025-01-31 07:09:20|6092.18|6091.48|6092.18|6091.48|6092.43|6091.73|6092.18|6091.48|7
1738307370000|2025-01-31 07:09:30|||||||||1
1738307380000|2025-01-31 07:09:40|6091.93|6091.23|6093.18|6092.48|6093.18|6092.48|6091.93|6091.23|315
1738307390000|2025-01-31 07:09:50|6093.43|6092.73|6093.18|6092.48|6093.43|6092.73|6093.18|6092.48|94
1738307400000|2025-01-31 07:10:00|6092.93|6092.23|6092.93|6092.23|6093.18|6092.48|6092.93|6092.23|54
1738307410000|2025-01-31 07:10:10|||||||||5
1738307420000|2025-01-31 07:10:20|6092.68|6091.98|6092.93|6092.23|6092.93|6092.23|6092.68|6091.98|32
1738307430000|2025-01-31 07:10:30|6092.68|6091.98|6092.8|6092.1|6092.93|6092.23|6092.68|6091.98|35
1738307440000|2025-01-31 07:10:40|6092.93|6092.23|6092.93|6092.23|6092.93|6092.23|6092.93|6092.23|2
1738307450000|2025-01-31 07:10:50|6093.05|6092.35|6092.93|6092.23|6093.05|6092.35|6092.93|6092.23|26
1738307460000|2025-01-31 07:11:00|6093.05|6092.35|6093.18|6092.48|6093.18|6092.48|6093.05|6092.35|0
1738307470000|2025-01-31 07:11:10|6093.05|6092.35|6093.05|6092.35|6093.18|6092.48|6093.05|6092.35|3
1738307480000|2025-01-31 07:11:20|6093.18|6092.48|6093.18|6092.48|6093.18|6092.48|6093.18|6092.48|18
1738307490000|2025-01-31 07:11:30|6093.3|6092.6|6094.18|6093.48|6094.43|6093.73|6093.3|6092.6|268
1738307500000|2025-01-31 07:11:40|||||||||3
1738307510000|2025-01-31 07:11:50|||||||||13
1738307520000|2025-01-31 07:12:00|6094.05|6093.35|6094.43|6093.73|6094.43|6093.73|6093.93|6093.23|69
1738307530000|2025-01-31 07:12:10|6094.18|6093.48|6093.93|6093.23|6094.18|6093.48|6093.93|6093.23|26
1738307540000|2025-01-31 07:12:20|6094.18|6093.48|6093.93|6093.23|6094.18|6093.48|6093.93|6093.23|44
1738307550000|2025-01-31 07:12:30|||||||||13
1738307560000|2025-01-31 07:12:40|6094.18|6093.48|6093.8|6093.1|6094.18|6093.48|6093.68|6092.98|36
1738307570000|2025-01-31 07:12:50|6093.68|6092.98|6093.68|6092.98|6093.93|6093.23|6093.68|6092.98|8
1738307580000|2025-01-31 07:13:00|6093.93|6093.23|6093.8|6093.1|6093.93|6093.23|6093.68|6092.98|31
1738307590000|2025-01-31 07:13:10|6093.93|6093.23|6093.68|6092.98|6093.93|6093.23|6093.68|6092.98|7
1738307600000|2025-01-31 07:13:20|6093.43|6092.73|6093.68|6092.98|6093.68|6092.98|6093.43|6092.73|40
1738307610000|2025-01-31 07:13:30|6093.18|6092.48|6093.68|6092.98|6093.68|6092.98|6093.18|6092.48|143
1738307620000|2025-01-31 07:13:40|6093.8|6093.1|6093.93|6093.23|6093.93|6093.23|6093.68|6092.98|17
1738307630000|2025-01-31 07:13:50|||||||||13
1738307640000|2025-01-31 07:14:00|6094.18|6093.48|6094.43|6093.73|6094.43|6093.73|6094.18|6093.48|48
1738307650000|2025-01-31 07:14:10|6094.18|6093.48|6094.43|6093.73|6094.43|6093.73|6094.18|6093.48|24
1738307660000|2025-01-31 07:14:20|6094.68|6093.98|6094.68|6093.98|6094.68|6093.98|6094.68|6093.98|32
1738307670000|2025-01-31 07:14:30|6094.43|6093.73|6094.43|6093.73|6094.55|6093.85|6094.43|6093.73|22
1738307680000|2025-01-31 07:14:40|6094.68|6093.98|6094.43|6093.73|6094.68|6093.98|6094.43|6093.73|13
1738307690000|2025-01-31 07:14:50|||||||||2
1738307700000|2025-01-31 07:15:00|6094.55|6093.85|6094.43|6093.73|6094.68|6093.98|6094.43|6093.73|38
1738307710000|2025-01-31 07:15:10|6094.18|6093.48|6094.3|6093.6|6094.43|6093.73|6094.18|6093.48|30
1738307720000|2025-01-31 07:15:20|6094.18|6093.48|6094.43|6093.73|6094.43|6093.73|6094.18|6093.48|2
1738307730000|2025-01-31 07:15:30|||||||||10
1738307740000|2025-01-31 07:15:40|6094.55|6093.85|6094.55|6093.85|6094.68|6093.98|6094.43|6093.73|19
1738307750000|2025-01-31 07:15:50|6094.43|6093.73|6094.43|6093.73|6094.68|6093.98|6094.43|6093.73|6
1738307760000|2025-01-31 07:16:00|6094.68|6093.98|6094.43|6093.73|6094.68|6093.98|6094.43|6093.73|41
1738307770000|2025-01-31 07:16:10|6094.55|6093.85|6095.18|6094.48|6095.18|6094.48|6094.43|6093.73|61
1738307780000|2025-01-31 07:16:20|6095.05|6094.35|6095.18|6094.48|6095.18|6094.48|6095.05|6094.35|4
1738307790000|2025-01-31 07:16:30|||||||||16
1738307800000|2025-01-31 07:16:40|||||||||2
1738307810000|2025-01-31 07:16:50|||||||||1
1738307820000|2025-01-31 07:17:00|6094.93|6094.23|6094.93|6094.23|6094.93|6094.23|6094.93|6094.23|7
1738307830000|2025-01-31 07:17:10|||||||||5
1738307840000|2025-01-31 07:17:20|6095.18|6094.48|6095.43|6094.73|6095.43|6094.73|6095.18|6094.48|28
1738307850000|2025-01-31 07:17:30|6095.18|6094.48|6094.93|6094.23|6095.18|6094.48|6094.93|6094.23|29
1738307860000|2025-01-31 07:17:40|||||||||30
1738307870000|2025-01-31 07:17:50|6095.18|6094.48|6095.18|6094.48|6095.18|6094.48|6094.93|6094.23|9
1738307880000|2025-01-31 07:18:00|||||||||5
1738307890000|2025-01-31 07:18:10|6095.43|6094.73|6095.43|6094.73|6095.43|6094.73|6095.43|6094.73|21
1738307900000|2025-01-31 07:18:20|6095.68|6094.98|6095.43|6094.73|6095.68|6094.98|6095.43|6094.73|88
1738307910000|2025-01-31 07:18:30|6095.68|6094.98|6095.55|6094.85|6095.68|6094.98|6095.55|6094.85|29
1738307920000|2025-01-31 07:18:40|6095.68|6094.98|6095.18|6094.48|6095.68|6094.98|6095.18|6094.48|26
1738307930000|2025-01-31 07:18:50|6095.43|6094.73|6095.18|6094.48|6095.43|6094.73|6095.18|6094.48|27
1738307940000|2025-01-31 07:19:00|6095.43|6094.73|6095.43|6094.73|6095.43|6094.73|6095.43|6094.73|4
1738307950000|2025-01-31 07:19:10|6095.68|6094.98|6095.43|6094.73|6095.68|6094.98|6095.43|6094.73|21
1738307960000|2025-01-31 07:19:20|6095.68|6094.98|6095.68|6094.98|6095.68|6094.98|6095.43|6094.73|35
1738307970000|2025-01-31 07:19:30|6095.55|6094.85|6095.68|6094.98|6095.68|6094.98|6095.43|6094.73|13
1738307980000|2025-01-31 07:19:40|||||||||2
1738307990000|2025-01-31 07:19:50|6095.43|6094.73|6095.43|6094.73|6095.43|6094.73|6095.43|6094.73|14
1738308000000|2025-01-31 07:20:00|6095.55|6094.85|6095.68|6094.98|6095.68|6094.98|6095.43|6094.73|15
1738308010000|2025-01-31 07:20:10|6095.55|6094.85|6095.43|6094.73|6095.55|6094.85|6095.43|6094.73|11
1738308020000|2025-01-31 07:20:20|6095.68|6094.98|6095.68|6094.98|6095.68|6094.98|6095.43|6094.73|14
1738308030000|2025-01-31 07:20:30|6095.93|6095.23|6095.68|6094.98|6095.93|6095.23|6095.68|6094.98|53
1738308040000|2025-01-31 07:20:40|6095.93|6095.23|6095.93|6095.23|6095.93|6095.23|6095.93|6095.23|21
1738308050000|2025-01-31 07:20:50|6095.68|6094.98|6095.43|6094.73|6095.68|6094.98|6095.43|6094.73|20
1738308060000|2025-01-31 07:21:00|6094.93|6094.23|6094.43|6093.73|6094.93|6094.23|6094.18|6093.48|128
1738308070000|2025-01-31 07:21:10|6094.3|6093.6|6093.93|6093.23|6094.43|6093.73|6093.93|6093.23|36
1738308080000|2025-01-31 07:21:20|6094.18|6093.48|6093.93|6093.23|6094.18|6093.48|6093.8|6093.1|23
1738308090000|2025-01-31 07:21:30|6094.18|6093.48|6094.18|6093.48|6094.18|6093.48|6094.18|6093.48|20
1738308100000|2025-01-31 07:21:40|6094.43|6093.73|6094.18|6093.48|6094.43|6093.73|6094.18|6093.48|13
1738308110000|2025-01-31 07:21:50|6094.43|6093.73|6094.43|6093.73|6094.43|6093.73|6094.43|6093.73|3
1738308120000|2025-01-31 07:22:00|6094.68|6093.98|6094.68|6093.98|6094.68|6093.98|6094.43|6093.73|16
1738308130000|2025-01-31 07:22:10|6094.55|6093.85|6094.43|6093.73|6094.55|6093.85|6094.43|6093.73|4
1738308140000|2025-01-31 07:22:20|6094.68|6093.98|6094.55|6093.85|6094.68|6093.98|6094.55|6093.85|16
1738308150000|2025-01-31 07:22:30|6094.68|6093.98|6094.43|6093.73|6094.68|6093.98|6094.43|6093.73|5
1738308160000|2025-01-31 07:22:40|6094.18|6093.48|6094.18|6093.48|6094.43|6093.73|6094.18|6093.48|24
1738308170000|2025-01-31 07:22:50|6094.43|6093.73|6094.43|6093.73|6094.43|6093.73|6094.3|6093.6|3
1738308180000|2025-01-31 07:23:00|6094.55|6093.85|6094.68|6093.98|6094.68|6093.98|6094.43|6093.73|13
1738308190000|2025-01-31 07:23:10|6094.43|6093.73|6094.68|6093.98|6094.68|6093.98|6094.43|6093.73|8
1738308200000|2025-01-31 07:23:20|||||||||4
1738308210000|2025-01-31 07:23:30|6094.43|6093.73|6094.43|6093.73|6094.43|6093.73|6094.43|6093.73|17
1738308220000|2025-01-31 07:23:40|6094.3|6093.6|6094.18|6093.48|6094.43|6093.73|6094.18|6093.48|14
1738308230000|2025-01-31 07:23:50|6094.43|6093.73|6094.68|6093.98|6094.68|6093.98|6094.3|6093.6|22
1738308240000|2025-01-31 07:24:00|6094.8|6094.1|6094.93|6094.23|6094.93|6094.23|6094.8|6094.1|21
1738308250000|2025-01-31 07:24:10|6094.8|6094.1|6094.68|6093.98|6095.18|6094.48|6094.68|6093.98|16
1738308260000|2025-01-31 07:24:20|6094.43|6093.73|6094.68|6093.98|6094.68|6093.98|6094.43|6093.73|26
1738308270000|2025-01-31 07:24:30|6094.93|6094.23|6094.68|6093.98|6094.93|6094.23|6094.68|6093.98|14
1738308280000|2025-01-31 07:24:40|6094.8|6094.1|6094.93|6094.23|6094.93|6094.23|6094.68|6093.98|42
1738308290000|2025-01-31 07:24:50|6094.68|6093.98|6094.93|6094.23|6094.93|6094.23|6094.68|6093.98|16
1738308300000|2025-01-31 07:25:00|6094.68|6093.98|6094.68|6093.98|6094.93|6094.23|6094.68|6093.98|47
1738308310000|2025-01-31 07:25:10|6094.93|6094.23|6094.8|6094.1|6094.93|6094.23|6094.8|6094.1|20
1738308330000|2025-01-31 07:25:30|6094.68|6093.98|6094.68|6093.98|6094.68|6093.98|6094.68|6093.98|4
1738308340000|2025-01-31 07:25:40|6094.93|6094.23|6095.18|6094.48|6095.18|6094.48|6094.93|6094.23|18
1738308350000|2025-01-31 07:25:50|6095.3|6094.6|6095.18|6094.48|6095.3|6094.6|6095.18|6094.48|16
1738308360000|2025-01-31 07:26:00|6094.93|6094.23|6095.18|6094.48|6095.18|6094.48|6094.93|6094.23|19
1738308370000|2025-01-31 07:26:10|6094.93|6094.23|6094.93|6094.23|6095.18|6094.48|6094.93|6094.23|7
1738308380000|2025-01-31 07:26:20|6095.18|6094.48|6094.43|6093.73|6095.18|6094.48|6094.43|6093.73|43
1738308390000|2025-01-31 07:26:30|6094.68|6093.98|6094.68|6093.98|6094.68|6093.98|6094.68|6093.98|19
1738308400000|2025-01-31 07:26:40|6094.55|6093.85|6094.55|6093.85|6094.55|6093.85|6094.55|6093.85|21
1738308410000|2025-01-31 07:26:50|6094.43|6093.73|6094.43|6093.73|6094.43|6093.73|6094.43|6093.73|9
1738308420000|2025-01-31 07:27:00|6094.3|6093.6|6094.68|6093.98|6094.68|6093.98|6094.3|6093.6|33
1738308430000|2025-01-31 07:27:10|6094.55|6093.85|6094.68|6093.98|6094.68|6093.98|6094.55|6093.85|2
1738308440000|2025-01-31 07:27:20|6094.43|6093.73|6094.93|6094.23|6094.93|6094.23|6094.43|6093.73|15
1738308450000|2025-01-31 07:27:30|||||||||1
1738308460000|2025-01-31 07:27:40|||||||||2
1738308480000|2025-01-31 07:28:00|6094.8|6094.1|6094.93|6094.23|6094.93|6094.23|6094.8|6094.1|9
1738308490000|2025-01-31 07:28:10|||||||||1
1738308500000|2025-01-31 07:28:20|6094.68|6093.98|6094.68|6093.98|6094.68|6093.98|6094.68|6093.98|10
1738308510000|2025-01-31 07:28:30|6094.93|6094.23|6094.68|6093.98|6094.93|6094.23|6094.68|6093.98|16
1738308520000|2025-01-31 07:28:40|6094.93|6094.23|6094.68|6093.98|6094.93|6094.23|6094.68|6093.98|12
1738308530000|2025-01-31 07:28:50|6094.8|6094.1|6094.8|6094.1|6094.93|6094.23|6094.8|6094.1|8
1738308540000|2025-01-31 07:29:00|6094.68|6093.98|6094.93|6094.23|6094.93|6094.23|6094.68|6093.98|3
1738308550000|2025-01-31 07:29:10|6094.8|6094.1|6094.93|6094.23|6094.93|6094.23|6094.68|6093.98|16
1738308580000|2025-01-31 07:29:40|6094.8|6094.1|6094.8|6094.1|6094.8|6094.1|6094.8|6094.1|5
1738308590000|2025-01-31 07:29:50|6094.93|6094.23|6094.68|6093.98|6094.93|6094.23|6094.68|6093.98|4
1738308600000|2025-01-31 07:30:00|6094.8|6094.1|6094.93|6094.23|6094.93|6094.23|6094.8|6094.1|7
1738308610000|2025-01-31 07:30:10|6094.8|6094.1|6094.68|6093.98|6094.93|6094.23|6094.68|6093.98|19
1738308620000|2025-01-31 07:30:20|6094.93|6094.23|6095.18|6094.48|6095.18|6094.48|6094.93|6094.23|22
1738308630000|2025-01-31 07:30:30|||||||||1
1738308640000|2025-01-31 07:30:40|6095.05|6094.35|6095.18|6094.48|6095.18|6094.48|6095.05|6094.35|22
1738308650000|2025-01-31 07:30:50|6095.05|6094.35|6095.18|6094.48|6095.18|6094.48|6094.93|6094.23|12
1738308660000|2025-01-31 07:31:00|6095.43|6094.73|6095.43|6094.73|6095.43|6094.73|6095.43|6094.73|23
1738308670000|2025-01-31 07:31:10|6095.3|6094.6|6094.93|6094.23|6095.3|6094.6|6094.93|6094.23|28
1738308680000|2025-01-31 07:31:20|6095.18|6094.48|6095.18|6094.48|6095.18|6094.48|6095.18|6094.48|19
1738308690000|2025-01-31 07:31:30|6095.3|6094.6|6095.43|6094.73|6095.43|6094.73|6095.3|6094.6|10
1738308700000|2025-01-31 07:31:40|6095.18|6094.48|6095.18|6094.48|6095.3|6094.6|6095.18|6094.48|22
1738308710000|2025-01-31 07:31:50|||||||||3
1738308720000|2025-01-31 07:32:00|6095.43|6094.73|6095.18|6094.48|6095.43|6094.73|6095.18|6094.48|18
1738308730000|2025-01-31 07:32:10|||||||||14
1738308740000|2025-01-31 07:32:20|6095.05|6094.35|6094.93|6094.23|6095.05|6094.35|6094.93|6094.23|21
1738308750000|2025-01-31 07:32:30|6094.68|6093.98|6094.93|6094.23|6094.93|6094.23|6094.68|6093.98|23
1738308760000|2025-01-31 07:32:40|6094.8|6094.1|6094.93|6094.23|6094.93|6094.23|6094.8|6094.1|9
1738308770000|2025-01-31 07:32:50|6095.05|6094.35|6094.93|6094.23|6095.05|6094.35|6094.93|6094.23|16
1738308780000|2025-01-31 07:33:00|6095.18|6094.48|6095.18|6094.48|6095.18|6094.48|6094.93|6094.23|30
1738308790000|2025-01-31 07:33:10|6094.93|6094.23|6094.93|6094.23|6094.93|6094.23|6094.93|6094.23|3
1738308800000|2025-01-31 07:33:20|6094.68|6093.98|6094.68|6093.98|6094.68|6093.98|6094.55|6093.85|15
1738308810000|2025-01-31 07:33:30|6094.55|6093.85|6094.68|6093.98|6094.68|6093.98|6094.43|6093.73|13
1738308820000|2025-01-31 07:33:40|6094.43|6093.73|6094.43|6093.73|6094.43|6093.73|6094.43|6093.73|6
1738308830000|2025-01-31 07:33:50|||||||||2
1738308840000|2025-01-31 07:34:00|6094.68|6093.98|6094.43|6093.73|6094.68|6093.98|6094.43|6093.73|22
1738308850000|2025-01-31 07:34:10|6094.3|6093.6|6094.18|6093.48|6094.3|6093.6|6094.18|6093.48|21
1738308860000|2025-01-31 07:34:20|6094.3|6093.6|6094.18|6093.48|6094.3|6093.6|6094.18|6093.48|13
1738308870000|2025-01-31 07:34:30|6094.43|6093.73|6094.43|6093.73|6094.43|6093.73|6094.43|6093.73|4
1738308880000|2025-01-31 07:34:40|6094.68|6093.98|6094.68|6093.98|6094.68|6093.98|6094.68|6093.98|12
1738308890000|2025-01-31 07:34:50|6094.55|6093.85|6094.68|6093.98|6094.68|6093.98|6094.43|6093.73|9
1738308900000|2025-01-31 07:35:00|6094.55|6093.85|6094.68|6093.98|6094.68|6093.98|6094.55|6093.85|12
1738308910000|2025-01-31 07:35:10|6094.43|6093.73|6094.55|6093.85|6094.68|6093.98|6094.43|6093.73|19
1738308920000|2025-01-31 07:35:20|6094.68|6093.98|6094.68|6093.98|6094.68|6093.98|6094.68|6093.98|0
1738308930000|2025-01-31 07:35:30|6094.55|6093.85|6094.68|6093.98|6094.68|6093.98|6094.43|6093.73|28
1738308940000|2025-01-31 07:35:40|6094.43|6093.73|6094.18|6093.48|6094.43|6093.73|6094.18|6093.48|17
1738308950000|2025-01-31 07:35:50|6094.3|6093.6|6094.3|6093.6|6094.3|6093.6|6094.3|6093.6|17
1738308960000|2025-01-31 07:36:00|6094.43|6093.73|6094.68|6093.98|6094.68|6093.98|6094.43|6093.73|13
1738308970000|2025-01-31 07:36:10|6094.43|6093.73|6094.68|6093.98|6094.68|6093.98|6094.43|6093.73|13
1738308980000|2025-01-31 07:36:20|6094.43|6093.73|6094.55|6093.85|6094.68|6093.98|6094.43|6093.73|17
1738308990000|2025-01-31 07:36:30|6094.43|6093.73|6094.55|6093.85|6094.68|6093.98|6094.43|6093.73|11
1738309000000|2025-01-31 07:36:40|6094.68|6093.98|6094.68|6093.98|6094.68|6093.98|6094.68|6093.98|0
1738309010000|2025-01-31 07:36:50|6094.55|6093.85|6094.43|6093.73|6094.68|6093.98|6094.18|6093.48|20
1738309020000|2025-01-31 07:37:00|||||||||4
1738309030000|2025-01-31 07:37:10|6094.55|6093.85|6094.68|6093.98|6094.68|6093.98|6094.55|6093.85|5
1738309040000|2025-01-31 07:37:20|6094.55|6093.85|6094.43|6093.73|6094.55|6093.85|6094.43|6093.73|10
1738309050000|2025-01-31 07:37:30|6094.68|6093.98|6094.43|6093.73|6094.68|6093.98|6094.43|6093.73|14
1738309060000|2025-01-31 07:37:40|6094.68|6093.98|6094.68|6093.98|6094.68|6093.98|6094.68|6093.98|7
1738309070000|2025-01-31 07:37:50|6094.8|6094.1|6094.93|6094.23|6094.93|6094.23|6094.68|6093.98|15
1738309080000|2025-01-31 07:38:00|6095.05|6094.35|6095.3|6094.6|6095.3|6094.6|6094.93|6094.23|29
1738309090000|2025-01-31 07:38:10|6095.43|6094.73|6095.43|6094.73|6095.43|6094.73|6095.18|6094.48|59
1738309100000|2025-01-31 07:38:20|6095.55|6094.85|6095.43|6094.73|6095.68|6094.98|6095.43|6094.73|14
1738309110000|2025-01-31 07:38:30|||||||||10
1738309120000|2025-01-31 07:38:40|6095.18|6094.48|6095.18|6094.48|6095.43|6094.73|6095.18|6094.48|23
1738309130000|2025-01-31 07:38:50|||||||||1
1738309140000|2025-01-31 07:39:00|6095.3|6094.6|6094.93|6094.23|6095.43|6094.73|6094.93|6094.23|85
1738309150000|2025-01-31 07:39:10|6095.05|6094.35|6095.18|6094.48|6095.18|6094.48|6094.93|6094.23|8
1738309170000|2025-01-31 07:39:30|6095.43|6094.73|6095.43|6094.73|6095.43|6094.73|6095.43|6094.73|6
1738309180000|2025-01-31 07:39:40|6095.68|6094.98|6095.55|6094.85|6095.68|6094.98|6095.43|6094.73|23
1738309190000|2025-01-31 07:39:50|6095.43|6094.73|6095.68|6094.98|6095.68|6094.98|6095.43|6094.73|16
1738309200000|2025-01-31 07:40:00|6095.43|6094.73|6095.43|6094.73|6095.68|6094.98|6095.43|6094.73|21
1738309210000|2025-01-31 07:40:10|6095.68|6094.98|6095.68|6094.98|6095.68|6094.98|6095.68|6094.98|29
1738309220000|2025-01-31 07:40:20|6095.55|6094.85|6095.68|6094.98|6095.68|6094.98|6095.43|6094.73|12
1738309230000|2025-01-31 07:40:30|||||||||12
1738309240000|2025-01-31 07:40:40|6095.43|6094.73|6095.43|6094.73|6095.68|6094.98|6095.43|6094.73|26
1738309250000|2025-01-31 07:40:50|6095.18|6094.48|6095.43|6094.73|6095.43|6094.73|6095.18|6094.48|22
1738309260000|2025-01-31 07:41:00|||||||||1
1738309280000|2025-01-31 07:41:20|6095.55|6094.85|6095.43|6094.73|6095.68|6094.98|6095.43|6094.73|17
1738309290000|2025-01-31 07:41:30|6095.55|6094.85|6095.68|6094.98|6095.68|6094.98|6095.55|6094.85|6
1738309310000|2025-01-31 07:41:50|||||||||3
1738309320000|2025-01-31 07:42:00|6095.93|6095.23|6095.93|6095.23|6095.93|6095.23|6095.93|6095.23|52
1738309330000|2025-01-31 07:42:10|6095.68|6094.98|6095.68|6094.98|6095.68|6094.98|6095.68|6094.98|33
1738309340000|2025-01-31 07:42:20|6095.43|6094.73|6094.93|6094.23|6095.43|6094.73|6094.93|6094.23|119
1738309350000|2025-01-31 07:42:30|6095.18|6094.48|6094.93|6094.23|6095.18|6094.48|6094.93|6094.23|44
1738309360000|2025-01-31 07:42:40|6095.18|6094.48|6094.93|6094.23|6095.18|6094.48|6094.93|6094.23|17
1738309370000|2025-01-31 07:42:50|6095.05|6094.35|6094.93|6094.23|6095.18|6094.48|6094.93|6094.23|20
1738309380000|2025-01-31 07:43:00|6095.05|6094.35|6094.68|6093.98|6095.05|6094.35|6094.68|6093.98|38
1738309390000|2025-01-31 07:43:10|6094.8|6094.1|6094.68|6093.98|6094.8|6094.1|6094.68|6093.98|6
1738309400000|2025-01-31 07:43:20|6094.43|6093.73|6094.18|6093.48|6094.43|6093.73|6094.18|6093.48|36
1738309410000|2025-01-31 07:43:30|6094.3|6093.6|6094.43|6093.73|6094.43|6093.73|6094.3|6093.6|10
1738309420000|2025-01-31 07:43:40|||||||||4
1738309430000|2025-01-31 07:43:50|6094.3|6093.6|6094.18|6093.48|6094.3|6093.6|6094.18|6093.48|24
1738309440000|2025-01-31 07:44:00|6094.3|6093.6|6094.18|6093.48|6094.43|6093.73|6094.18|6093.48|21
1738309450000|2025-01-31 07:44:10|6094.43|6093.73|6094.43|6093.73|6094.43|6093.73|6094.3|6093.6|89
1738309460000|2025-01-31 07:44:20|6094.3|6093.6|6094.43|6093.73|6094.43|6093.73|6094.3|6093.6|13
1738309470000|2025-01-31 07:44:30|6094.3|6093.6|6094.3|6093.6|6094.3|6093.6|6094.18|6093.48|4
1738309480000|2025-01-31 07:44:40|6094.18|6093.48|6094.43|6093.73|6094.43|6093.73|6094.18|6093.48|5
1738309490000|2025-01-31 07:44:50|||||||||20
1738309500000|2025-01-31 07:45:00|6094.93|6094.23|6095.18|6094.48|6095.18|6094.48|6094.68|6093.98|124
1738309510000|2025-01-31 07:45:10|6095.3|6094.6|6095.43|6094.73|6095.43|6094.73|6095.18|6094.48|41
1738309520000|2025-01-31 07:45:20|6095.68|6094.98|6095.68|6094.98|6095.68|6094.98|6095.68|6094.98|42
1738309530000|2025-01-31 07:45:30|6095.8|6095.1|6095.68|6094.98|6095.8|6095.1|6095.68|6094.98|8
1738309550000|2025-01-31 07:45:50|6095.8|6095.1|6095.68|6094.98|6095.8|6095.1|6095.68|6094.98|8
1738309560000|2025-01-31 07:46:00|6095.8|6095.1|6095.68|6094.98|6095.8|6095.1|6095.68|6094.98|22
1738309570000|2025-01-31 07:46:10|6095.8|6095.1|6095.68|6094.98|6095.8|6095.1|6095.68|6094.98|7
1738309580000|2025-01-31 07:46:20|6095.8|6095.1|6095.68|6094.98|6095.8|6095.1|6095.68|6094.98|4
1738309590000|2025-01-31 07:46:30|||||||||8
1738309600000|2025-01-31 07:46:40|6095.8|6095.1|6095.93|6095.23|6095.93|6095.23|6095.8|6095.1|3
1738309610000|2025-01-31 07:46:50|6096.05|6095.35|6095.93|6095.23|6096.05|6095.35|6095.93|6095.23|29
1738309620000|2025-01-31 07:47:00|6096.18|6095.48|6095.93|6095.23|6096.18|6095.48|6095.93|6095.23|14
1738309630000|2025-01-31 07:47:10|||||||||3
1738309640000|2025-01-31 07:47:20|||||||||2
1738309650000|2025-01-31 07:47:30|6095.68|6094.98|6095.68|6094.98|6095.68|6094.98|6095.68|6094.98|12
1738309660000|2025-01-31 07:47:40|6095.43|6094.73|6095.43|6094.73|6095.43|6094.73|6095.43|6094.73|10
1738309670000|2025-01-31 07:47:50|6095.3|6094.6|6095.18|6094.48|6095.3|6094.6|6095.18|6094.48|14
1738309680000|2025-01-31 07:48:00|6095.3|6094.6|6095.55|6094.85|6095.55|6094.85|6095.18|6094.48|7
1738309690000|2025-01-31 07:48:10|6095.43|6094.73|6095.93|6095.23|6095.93|6095.23|6095.43|6094.73|34
1738309700000|2025-01-31 07:48:20|6095.8|6095.1|6095.68|6094.98|6095.8|6095.1|6095.68|6094.98|33
1738309710000|2025-01-31 07:48:30|6095.8|6095.1|6095.8|6095.1|6095.8|6095.1|6095.8|6095.1|11
1738309720000|2025-01-31 07:48:40|6095.43|6094.73|6095.43|6094.73|6095.55|6094.85|6095.43|6094.73|29
1738309730000|2025-01-31 07:48:50|6095.55|6094.85|6095.43|6094.73|6095.55|6094.85|6095.43|6094.73|6
1738309740000|2025-01-31 07:49:00|6095.68|6094.98|6095.68|6094.98|6095.68|6094.98|6095.68|6094.98|30
1738309750000|2025-01-31 07:49:10|6095.93|6095.23|6095.93|6095.23|6095.93|6095.23|6095.93|6095.23|14
1738309770000|2025-01-31 07:49:30|||||||||19
1738309780000|2025-01-31 07:49:40|||||||||10
1738309790000|2025-01-31 07:49:50|||||||||3
1738309800000|2025-01-31 07:50:00|||||||||4
1738309810000|2025-01-31 07:50:10|6095.68|6094.98|6095.68|6094.98|6095.68|6094.98|6095.68|6094.98|13
1738309820000|2025-01-31 07:50:20|||||||||2
1738309830000|2025-01-31 07:50:30|6095.93|6095.23|6095.93|6095.23|6095.93|6095.23|6095.93|6095.23|16
1738309840000|2025-01-31 07:50:40|6095.68|6094.98|6095.68|6094.98|6095.93|6095.23|6095.68|6094.98|11
1738309850000|2025-01-31 07:50:50|6095.93|6095.23|6095.68|6094.98|6095.93|6095.23|6095.68|6094.98|30
1738309860000|2025-01-31 07:51:00|6095.8|6095.1|6095.93|6095.23|6095.93|6095.23|6095.8|6095.1|16
1738309870000|2025-01-31 07:51:10|||||||||2
1738309880000|2025-01-31 07:51:20|6095.68|6094.98|6095.43|6094.73|6095.8|6095.1|6095.43|6094.73|28
1738309890000|2025-01-31 07:51:30|6095.68|6094.98|6095.43|6094.73|6095.68|6094.98|6095.43|6094.73|10
1738309900000|2025-01-31 07:51:40|6095.55|6094.85|6095.43|6094.73|6095.68|6094.98|6095.43|6094.73|7
1738309910000|2025-01-31 07:51:50|6095.55|6094.85|6095.43|6094.73|6095.55|6094.85|6095.43|6094.73|0
1738309920000|2025-01-31 07:52:00|6095.55|6094.85|6095.55|6094.85|6095.68|6094.98|6095.43|6094.73|21
1738309930000|2025-01-31 07:52:10|6095.68|6094.98|6095.18|6094.48|6095.68|6094.98|6095.18|6094.48|11
1738309940000|2025-01-31 07:52:20|6095.3|6094.6|6095.18|6094.48|6095.3|6094.6|6095.18|6094.48|10
1738309950000|2025-01-31 07:52:30|6094.93|6094.23|6095.18|6094.48|6095.18|6094.48|6094.93|6094.23|14
1738309960000|2025-01-31 07:52:40|6095.43|6094.73|6095.68|6094.98|6095.68|6094.98|6095.43|6094.73|27
1738309970000|2025-01-31 07:52:50|6095.93|6095.23|6095.43|6094.73|6095.93|6095.23|6095.43|6094.73|87
1738309980000|2025-01-31 07:53:00|6095.18|6094.48|6095.18|6094.48|6095.18|6094.48|6095.18|6094.48|25
1738309990000|2025-01-31 07:53:10|6095.43|6094.73|6094.93|6094.23|6095.43|6094.73|6094.93|6094.23|36
1738310000000|2025-01-31 07:53:20|6095.05|6094.35|6095.18|6094.48|6095.18|6094.48|6095.05|6094.35|20
1738310010000|2025-01-31 07:53:30|6094.93|6094.23|6095.05|6094.35|6095.05|6094.35|6094.93|6094.23|34
1738310020000|2025-01-31 07:53:40|6094.93|6094.23|6094.68|6093.98|6094.93|6094.23|6094.68|6093.98|14
1738310030000|2025-01-31 07:53:50|6094.43|6093.73|6094.43|6093.73|6094.43|6093.73|6094.43|6093.73|14
1738310040000|2025-01-31 07:54:00|6094.68|6093.98|6094.3|6093.6|6094.93|6094.23|6094.3|6093.6|76
1738310050000|2025-01-31 07:54:10|6094.18|6093.48|6094.18|6093.48|6094.18|6093.48|6094.18|6093.48|12
1738310060000|2025-01-31 07:54:20|||||||||35
1738310070000|2025-01-31 07:54:30|||||||||27
1738310080000|2025-01-31 07:54:40|6094.05|6093.35|6094.18|6093.48|6094.43|6093.73|6094.05|6093.35|33
1738310090000|2025-01-31 07:54:50|6094.05|6093.35|6094.18|6093.48|6094.18|6093.48|6094.05|6093.35|30
1738310100000|2025-01-31 07:55:00|6094.3|6093.6|6094.43|6093.73|6094.43|6093.73|6094.3|6093.6|21
1738310110000|2025-01-31 07:55:10|6094.55|6093.85|6094.43|6093.73|6094.55|6093.85|6094.43|6093.73|13
1738310120000|2025-01-31 07:55:20|6094.68|6093.98|6094.55|6093.85|6094.68|6093.98|6094.55|6093.85|6
1738310130000|2025-01-31 07:55:30|6094.68|6093.98|6094.68|6093.98|6094.68|6093.98|6094.68|6093.98|5
1738310150000|2025-01-31 07:55:50|||||||||2
1738310160000|2025-01-31 07:56:00|6094.43|6093.73|6094.43|6093.73|6094.43|6093.73|6094.43|6093.73|23
1738310170000|2025-01-31 07:56:10|6094.68|6093.98|6094.55|6093.85|6094.68|6093.98|6094.43|6093.73|24
1738310200000|2025-01-31 07:56:40|6094.43|6093.73|6094.43|6093.73|6094.68|6093.98|6094.43|6093.73|15
1738310220000|2025-01-31 07:57:00|6094.3|6093.6|6094.43|6093.73|6094.43|6093.73|6094.3|6093.6|52
1738310230000|2025-01-31 07:57:10|||||||||2
1738310240000|2025-01-31 07:57:20|6094.18|6093.48|6094.43|6093.73|6094.43|6093.73|6094.18|6093.48|32
1738310250000|2025-01-31 07:57:30|6094.3|6093.6|6094.43|6093.73|6094.43|6093.73|6094.18|6093.48|5
1738310270000|2025-01-31 07:57:50|6094.3|6093.6|6094.18|6093.48|6094.3|6093.6|6094.18|6093.48|10
1738310280000|2025-01-31 07:58:00|6094.43|6093.73|6094.43|6093.73|6094.43|6093.73|6094.43|6093.73|13
1738310290000|2025-01-31 07:58:10|6094.18|6093.48|6094.18|6093.48|6094.18|6093.48|6094.18|6093.48|11
1738310300000|2025-01-31 07:58:20|6094.3|6093.6|6094.18|6093.48|6094.3|6093.6|6094.18|6093.48|18
1738310310000|2025-01-31 07:58:30|6094.43|6093.73|6094.3|6093.6|6094.43|6093.73|6094.3|6093.6|13
1738310320000|2025-01-31 07:58:40|6094.43|6093.73|6094.18|6093.48|6094.43|6093.73|6094.18|6093.48|5
1738310330000|2025-01-31 07:58:50|||||||||6
1738310340000|2025-01-31 07:59:00|6093.93|6093.23|6093.93|6093.23|6093.93|6093.23|6093.93|6093.23|19
1738310350000|2025-01-31 07:59:10|6093.8|6093.1|6093.93|6093.23|6093.93|6093.23|6093.8|6093.1|22
1738310360000|2025-01-31 07:59:20|||||||||5
1738310370000|2025-01-31 07:59:30|||||||||5
1738310380000|2025-01-31 07:59:40|6093.68|6092.98|6093.8|6093.1|6093.93|6093.23|6093.68|6092.98|42
1738310390000|2025-01-31 07:59:50|6093.68|6092.98|6093.68|6092.98|6094.05|6093.35|6093.68|6092.98|70
1738310400000|2025-01-31 08:00:00|6093.93|6093.23|6093.93|6093.23|6094.43|6093.73|6093.18|6092.48|245
1738310410000|2025-01-31 08:00:10|6094.05|6093.35|6093.8|6093.1|6094.18|6093.48|6093.8|6093.1|62
1738310420000|2025-01-31 08:00:20|6093.93|6093.23|6093.18|6092.48|6093.93|6093.23|6093.18|6092.48|30
1738310430000|2025-01-31 08:00:30|6093.43|6092.73|6093.43|6092.73|6093.43|6092.73|6093.18|6092.48|72
1738310440000|2025-01-31 08:00:40|6093.18|6092.48|6093.18|6092.48|6093.18|6092.48|6093.18|6092.48|35
1738310450000|2025-01-31 08:00:50|6093.3|6092.6|6093.68|6092.98|6093.68|6092.98|6093.18|6092.48|73
1738310460000|2025-01-31 08:01:00|6093.55|6092.85|6093.18|6092.48|6093.68|6092.98|6092.93|6092.23|130
1738310470000|2025-01-31 08:01:10|6093.05|6092.35|6092.68|6091.98|6093.05|6092.35|6092.68|6091.98|63
1738310480000|2025-01-31 08:01:20|6092.43|6091.73|6092.43|6091.73|6092.68|6091.98|6092.43|6091.73|33
1738310490000|2025-01-31 08:01:30|6092.05|6091.35|6092.3|6091.6|6092.43|6091.73|6091.93|6091.23|138
1738310500000|2025-01-31 08:01:40|6092.43|6091.73|6092.43|6091.73|6092.43|6091.73|6092.3|6091.6|3
1738310510000|2025-01-31 08:01:50|6092.68|6091.98|6092.55|6091.85|6092.68|6091.98|6092.55|6091.85|32
1738310520000|2025-01-31 08:02:00|6092.43|6091.73|6092.68|6091.98|6092.93|6092.23|6092.43|6091.73|29
1738310530000|2025-01-31 08:02:10|6092.43|6091.73|6092.3|6091.6|6092.43|6091.73|6092.18|6091.48|39
1738310540000|2025-01-31 08:02:20|6092.18|6091.48|6091.93|6091.23|6092.18|6091.48|6091.68|6090.98|31
1738310550000|2025-01-31 08:02:30|6092.18|6091.48|6091.93|6091.23|6092.18|6091.48|6091.68|6090.98|66
1738310560000|2025-01-31 08:02:40|6091.8|6091.1|6091.93|6091.23|6092.05|6091.35|6091.8|6091.1|22
1738310570000|2025-01-31 08:02:50|6092.18|6091.48|6092.18|6091.48|6092.18|6091.48|6091.93|6091.23|14
1738310580000|2025-01-31 08:03:00|6092.05|6091.35|6091.93|6091.23|6092.05|6091.35|6091.93|6091.23|38
1738310590000|2025-01-31 08:03:10|6091.68|6090.98|6091.43|6090.73|6091.93|6091.23|6091.43|6090.73|107
1738310600000|2025-01-31 08:03:20|6091.3|6090.6|6091.43|6090.73|6091.43|6090.73|6091.3|6090.6|31
1738310610000|2025-01-31 08:03:30|6091.18|6090.48|6091.18|6090.48|6091.43|6090.73|6091.18|6090.48|80
1738310620000|2025-01-31 08:03:40|6091.3|6090.6|6091.93|6091.23|6091.93|6091.23|6091.18|6090.48|64
1738310630000|2025-01-31 08:03:50|6092.18|6091.48|6092.68|6091.98|6092.68|6091.98|6091.93|6091.23|40
1738310640000|2025-01-31 08:04:00|6092.43|6091.73|6092.68|6091.98|6092.68|6091.98|6092.43|6091.73|45
1738310650000|2025-01-31 08:04:10|6092.8|6092.1|6092.18|6091.48|6092.93|6092.23|6092.18|6091.48|46
1738310660000|2025-01-31 08:04:20|6092.3|6091.6|6092.43|6091.73|6092.43|6091.73|6092.18|6091.48|15
1738310670000|2025-01-31 08:04:30|6092.18|6091.48|6091.93|6091.23|6092.18|6091.48|6091.93|6091.23|25
1738310680000|2025-01-31 08:04:40|6092.18|6091.48|6092.43|6091.73|6092.43|6091.73|6092.18|6091.48|42
1738310690000|2025-01-31 08:04:50|6092.18|6091.48|6092.18|6091.48|6092.18|6091.48|6092.18|6091.48|16
1738310700000|2025-01-31 08:05:00|6092.05|6091.35|6092.68|6091.98|6092.68|6091.98|6092.05|6091.35|78
1738310710000|2025-01-31 08:05:10|6092.43|6091.73|6092.55|6091.85|6092.55|6091.85|6092.43|6091.73|23
1738310720000|2025-01-31 08:05:20|6092.68|6091.98|6092.68|6091.98|6092.68|6091.98|6092.43|6091.73|26
1738310730000|2025-01-31 08:05:30|6092.93|6092.23|6092.93|6092.23|6092.93|6092.23|6092.68|6091.98|22
1738310740000|2025-01-31 08:05:40|||||||||25
1738310750000|2025-01-31 08:05:50|6092.68|6091.98|6092.8|6092.1|6092.93|6092.23|6092.68|6091.98|39
1738310760000|2025-01-31 08:06:00|6092.68|6091.98|6092.43|6091.73|6093.05|6092.35|6092.43|6091.73|53
1738310770000|2025-01-31 08:06:10|6092.55|6091.85|6092.68|6091.98|6092.93|6092.23|6092.55|6091.85|8
1738310780000|2025-01-31 08:06:20|||||||||3
1738310790000|2025-01-31 08:06:30|6092.43|6091.73|6092.68|6091.98|6092.68|6091.98|6092.43|6091.73|24
1738310800000|2025-01-31 08:06:40|||||||||1
1738310810000|2025-01-31 08:06:50|6092.43|6091.73|6092.68|6091.98|6092.68|6091.98|6092.43|6091.73|18
1738310820000|2025-01-31 08:07:00|6092.55|6091.85|6092.43|6091.73|6092.68|6091.98|6092.3|6091.6|74
1738310830000|2025-01-31 08:07:10|6092.3|6091.6|6092.18|6091.48|6092.43|6091.73|6092.18|6091.48|33
1738310840000|2025-01-31 08:07:20|||||||||21
1738310850000|2025-01-31 08:07:30|6091.93|6091.23|6092.43|6091.73|6092.55|6091.85|6091.93|6091.23|58
1738310860000|2025-01-31 08:07:40|6092.18|6091.48|6092.43|6091.73|6092.43|6091.73|6092.18|6091.48|28
1738310870000|2025-01-31 08:07:50|6092.3|6091.6|6092.68|6091.98|6092.68|6091.98|6092.18|6091.48|73
1738310880000|2025-01-31 08:08:00|||||||||3
1738310890000|2025-01-31 08:08:10|||||||||12
1738310900000|2025-01-31 08:08:20|6092.43|6091.73|6092.18|6091.48|6092.43|6091.73|6092.18|6091.48|58
1738310910000|2025-01-31 08:08:30|6092.05|6091.35|6091.93|6091.23|6092.18|6091.48|6091.93|6091.23|71
1738310920000|2025-01-31 08:08:40|6091.68|6090.98|6091.68|6090.98|6091.68|6090.98|6091.68|6090.98|16
1738310930000|2025-01-31 08:08:50|6092.18|6091.48|6091.93|6091.23|6092.43|6091.73|6091.93|6091.23|92
1738310940000|2025-01-31 08:09:00|6092.18|6091.48|6092.05|6091.35|6092.18|6091.48|6091.93|6091.23|35
1738310950000|2025-01-31 08:09:10|6092.18|6091.48|6091.93|6091.23|6092.18|6091.48|6091.93|6091.23|21
1738310960000|2025-01-31 08:09:20|6092.18|6091.48|6092.43|6091.73|6092.68|6091.98|6091.93|6091.23|74
1738310970000|2025-01-31 08:09:30|6092.8|6092.1|6092.18|6091.48|6092.8|6092.1|6092.18|6091.48|82
1738310980000|2025-01-31 08:09:40|||||||||1
1738310990000|2025-01-31 08:09:50|6092.43|6091.73|6092.93|6092.23|6092.93|6092.23|6092.43|6091.73|43
1738311000000|2025-01-31 08:10:00|6092.8|6092.1|6092.68|6091.98|6092.8|6092.1|6092.68|6091.98|32
1738311010000|2025-01-31 08:10:10|6092.18|6091.48|6091.93|6091.23|6092.43|6091.73|6091.93|6091.23|120
1738311020000|2025-01-31 08:10:20|6092.18|6091.48|6092.43|6091.73|6092.43|6091.73|6091.93|6091.23|83
1738311030000|2025-01-31 08:10:30|6092.18|6091.48|6092.18|6091.48|6092.18|6091.48|6092.18|6091.48|13
1738311040000|2025-01-31 08:10:40|6091.93|6091.23|6091.93|6091.23|6091.93|6091.23|6091.93|6091.23|73
1738311050000|2025-01-31 08:10:50|6091.68|6090.98|6091.68|6090.98|6091.68|6090.98|6091.68|6090.98|27
1738311060000|2025-01-31 08:11:00|6091.55|6090.85|6092.18|6091.48|6092.18|6091.48|6091.43|6090.73|86
1738311070000|2025-01-31 08:11:10|||||||||4
1738311080000|2025-01-31 08:11:20|6092.05|6091.35|6091.93|6091.23|6092.18|6091.48|6091.93|6091.23|7
1738311090000|2025-01-31 08:11:30|||||||||3
1738311100000|2025-01-31 08:11:40|||||||||12
1738311110000|2025-01-31 08:11:50|6092.18|6091.48|6092.18|6091.48|6092.18|6091.48|6092.18|6091.48|44
1738311120000|2025-01-31 08:12:00|6092.43|6091.73|6092.43|6091.73|6092.43|6091.73|6092.18|6091.48|36
1738311130000|2025-01-31 08:12:10|6092.3|6091.6|6092.68|6091.98|6092.68|6091.98|6092.3|6091.6|17
1738311140000|2025-01-31 08:12:20|6092.55|6091.85|6092.43|6091.73|6092.68|6091.98|6092.43|6091.73|0
1738311150000|2025-01-31 08:12:30|6092.3|6091.6|6092.18|6091.48|6092.3|6091.6|6092.18|6091.48|10
1738311160000|2025-01-31 08:12:40|6091.93|6091.23|6091.68|6090.98|6091.93|6091.23|6091.68|6090.98|11
1738311170000|2025-01-31 08:12:50|6091.8|6091.1|6091.93|6091.23|6091.93|6091.23|6091.68|6090.98|14
1738311180000|2025-01-31 08:13:00|6092.18|6091.48|6092.43|6091.73|6092.43|6091.73|6092.18|6091.48|27
1738311190000|2025-01-31 08:13:10|6092.18|6091.48|6092.18|6091.48|6092.18|6091.48|6092.18|6091.48|24
1738311200000|2025-01-31 08:13:20|6092.43|6091.73|6092.18|6091.48|6092.43|6091.73|6092.18|6091.48|23
1738311210000|2025-01-31 08:13:30|||||||||5
1738311220000|2025-01-31 08:13:40|6091.93|6091.23|6091.8|6091.1|6092.18|6091.48|6091.68|6090.98|28
1738311230000|2025-01-31 08:13:50|6091.93|6091.23|6091.68|6090.98|6091.93|6091.23|6091.68|6090.98|1
1738311240000|2025-01-31 08:14:00|6091.93|6091.23|6091.68|6090.98|6091.93|6091.23|6091.68|6090.98|30
1738311250000|2025-01-31 08:14:10|6091.8|6091.1|6091.93|6091.23|6091.93|6091.23|6091.68|6090.98|17
1738311260000|2025-01-31 08:14:20|6091.68|6090.98|6091.43|6090.73|6091.68|6090.98|6091.43|6090.73|47
1738311270000|2025-01-31 08:14:30|6091.18|6090.48|6090.93|6090.23|6091.18|6090.48|6090.93|6090.23|32
1738311280000|2025-01-31 08:14:40|6091.18|6090.48|6091.18|6090.48|6091.3|6090.6|6091.18|6090.48|25
1738311290000|2025-01-31 08:14:50|6091.43|6090.73|6091.43|6090.73|6091.43|6090.73|6091.43|6090.73|5
1738311300000|2025-01-31 08:15:00|6091.18|6090.48|6091.68|6090.98|6091.93|6091.23|6091.18|6090.48|75
1738311310000|2025-01-31 08:15:10|||||||||9
1738311320000|2025-01-31 08:15:20|||||||||1
1738311330000|2025-01-31 08:15:30|6091.93|6091.23|6092.43|6091.73|6092.43|6091.73|6091.93|6091.23|52
1738311340000|2025-01-31 08:15:40|6092.68|6091.98|6092.68|6091.98|6092.68|6091.98|6092.68|6091.98|21
1738311350000|2025-01-31 08:15:50|6092.43|6091.73|6092.18|6091.48|6092.43|6091.73|6092.18|6091.48|43
1738311360000|2025-01-31 08:16:00|6092.43|6091.73|6092.43|6091.73|6092.43|6091.73|6092.43|6091.73|12
1738311370000|2025-01-31 08:16:10|||||||||3
1738311380000|2025-01-31 08:16:20|6092.55|6091.85|6092.68|6091.98|6092.68|6091.98|6092.43|6091.73|38
1738311390000|2025-01-31 08:16:30|6092.43|6091.73|6092.43|6091.73|6092.55|6091.85|6092.43|6091.73|4
1738311400000|2025-01-31 08:16:40|6092.18|6091.48|6092.18|6091.48|6092.18|6091.48|6092.18|6091.48|4
1738311410000|2025-01-31 08:16:50|6091.93|6091.23|6091.93|6091.23|6092.18|6091.48|6091.93|6091.23|20
1738311420000|2025-01-31 08:17:00|6092.05|6091.35|6091.93|6091.23|6092.18|6091.48|6091.93|6091.23|19
1738311430000|2025-01-31 08:17:10|6091.68|6090.98|6091.93|6091.23|6091.93|6091.23|6091.68|6090.98|21
1738311440000|2025-01-31 08:17:20|6091.68|6090.98|6091.68|6090.98|6091.68|6090.98|6091.68|6090.98|4
1738311450000|2025-01-31 08:17:30|6091.43|6090.73|6091.68|6090.98|6091.68|6090.98|6091.18|6090.48|80
1738311460000|2025-01-31 08:17:40|6091.55|6090.85|6091.68|6090.98|6091.68|6090.98|6091.55|6090.85|1
1738311480000|2025-01-31 08:18:00|||||||||1
1738311490000|2025-01-31 08:18:10|6092.18|6091.48|6092.18|6091.48|6092.18|6091.48|6092.18|6091.48|35
1738311500000|2025-01-31 08:18:20|6092.43|6091.73|6092.93|6092.23|6092.93|6092.23|6092.43|6091.73|64
1738311510000|2025-01-31 08:18:30|6093.43|6092.73|6093.93|6093.23|6093.93|6093.23|6093.43|6092.73|105
1738311520000|2025-01-31 08:18:40|6093.68|6092.98|6093.68|6092.98|6093.68|6092.98|6093.68|6092.98|39
1738311530000|2025-01-31 08:18:50|6093.43|6092.73|6093.43|6092.73|6093.43|6092.73|6093.43|6092.73|22
1738311540000|2025-01-31 08:19:00|6093.55|6092.85|6093.68|6092.98|6093.68|6092.98|6093.43|6092.73|31
1738311550000|2025-01-31 08:19:10|6093.93|6093.23|6093.93|6093.23|6093.93|6093.23|6093.93|6093.23|24
1738311560000|2025-01-31 08:19:20|6093.68|6092.98|6093.43|6092.73|6093.68|6092.98|6093.43|6092.73|31
1738311570000|2025-01-31 08:19:30|6093.55|6092.85|6093.68|6092.98|6093.68|6092.98|6093.43|6092.73|39
1738311580000|2025-01-31 08:19:40|6093.93|6093.23|6094.18|6093.48|6094.18|6093.48|6093.93|6093.23|21
1738311590000|2025-01-31 08:19:50|6093.93|6093.23|6094.18|6093.48|6094.18|6093.48|6093.93|6093.23|7
1738311600000|2025-01-31 08:20:00|6093.93|6093.23|6093.93|6093.23|6093.93|6093.23|6093.68|6092.98|41
1738311610000|2025-01-31 08:20:10|6093.68|6092.98|6093.43|6092.73|6093.68|6092.98|6093.43|6092.73|17
1738311620000|2025-01-31 08:20:20|6093.68|6092.98|6093.43|6092.73|6093.68|6092.98|6093.43|6092.73|30
1738311630000|2025-01-31 08:20:30|6093.18|6092.48|6093.68|6092.98|6093.68|6092.98|6093.18|6092.48|45
1738311640000|2025-01-31 08:20:40|6093.55|6092.85|6093.68|6092.98|6093.68|6092.98|6093.43|6092.73|8
1738311650000|2025-01-31 08:20:50|6093.93|6093.23|6094.93|6094.23|6094.93|6094.23|6093.93|6093.23|94
1738311660000|2025-01-31 08:21:00|6094.68|6093.98|6094.93|6094.23|6094.93|6094.23|6094.68|6093.98|39
1738311670000|2025-01-31 08:21:10|6094.68|6093.98|6094.68|6093.98|6094.68|6093.98|6094.43|6093.73|84
1738311680000|2025-01-31 08:21:20|6094.8|6094.1|6094.43|6093.73|6094.8|6094.1|6094.43|6093.73|33
1738311690000|2025-01-31 08:21:30|6094.55|6093.85|6094.43|6093.73|6094.55|6093.85|6094.43|6093.73|3
1738311700000|2025-01-31 08:21:40|6094.68|6093.98|6094.43|6093.73|6094.68|6093.98|6094.43|6093.73|10
1738311710000|2025-01-31 08:21:50|6094.18|6093.48|6094.18|6093.48|6094.18|6093.48|6093.93|6093.23|42
1738311720000|2025-01-31 08:22:00|6094.05|6093.35|6093.68|6092.98|6094.05|6093.35|6093.68|6092.98|7
1738311730000|2025-01-31 08:22:10|6093.43|6092.73|6093.68|6092.98|6093.68|6092.98|6093.43|6092.73|30
1738311740000|2025-01-31 08:22:20|6093.93|6093.23|6094.18|6093.48|6094.18|6093.48|6093.93|6093.23|32
1738311750000|2025-01-31 08:22:30|6094.05|6093.35|6093.93|6093.23|6094.05|6093.35|6093.93|6093.23|1
1738311760000|2025-01-31 08:22:40|6093.68|6092.98|6093.18|6092.48|6093.68|6092.98|6093.18|6092.48|26
1738311770000|2025-01-31 08:22:50|||||||||3
1738311780000|2025-01-31 08:23:00|6092.68|6091.98|6093.18|6092.48|6093.18|6092.48|6092.68|6091.98|33
1738311790000|2025-01-31 08:23:10|||||||||1
1738311800000|2025-01-31 08:23:20|6093.43|6092.73|6092.68|6091.98|6093.43|6092.73|6092.68|6091.98|79
1738311810000|2025-01-31 08:23:30|6092.8|6092.1|6092.93|6092.23|6092.93|6092.23|6092.8|6092.1|23
1738311820000|2025-01-31 08:23:40|6092.68|6091.98|6092.68|6091.98|6092.68|6091.98|6092.68|6091.98|14
1738311830000|2025-01-31 08:23:50|6092.93|6092.23|6092.68|6091.98|6092.93|6092.23|6092.68|6091.98|25
1738311840000|2025-01-31 08:24:00|6092.8|6092.1|6092.68|6091.98|6092.93|6092.23|6092.43|6091.73|51
1738311850000|2025-01-31 08:24:10|6092.43|6091.73|6092.68|6091.98|6092.68|6091.98|6092.43|6091.73|14
1738311860000|2025-01-31 08:24:20|6093.18|6092.48|6093.18|6092.48|6093.18|6092.48|6092.93|6092.23|71
1738311870000|2025-01-31 08:24:30|6093.43|6092.73|6093.43|6092.73|6093.43|6092.73|6093.43|6092.73|2
1738311880000|2025-01-31 08:24:40|6093.68|6092.98|6093.43|6092.73|6093.68|6092.98|6093.43|6092.73|44
1738311890000|2025-01-31 08:24:50|6093.68|6092.98|6093.68|6092.98|6093.68|6092.98|6093.68|6092.98|6
1738311900000|2025-01-31 08:25:00|6093.93|6093.23|6093.18|6092.48|6093.93|6093.23|6093.18|6092.48|37
1738311910000|2025-01-31 08:25:10|6093.43|6092.73|6093.18|6092.48|6093.55|6092.85|6093.18|6092.48|67
1738311920000|2025-01-31 08:25:20|6092.93|6092.23|6092.55|6091.85|6093.18|6092.48|6092.55|6091.85|10
1738311930000|2025-01-31 08:25:30|6092.43|6091.73|6092.43|6091.73|6092.55|6091.85|6092.43|6091.73|1
1738311940000|2025-01-31 08:25:40|6092.68|6091.98|6092.68|6091.98|6092.68|6091.98|6092.68|6091.98|21
1738311950000|2025-01-31 08:25:50|6092.43|6091.73|6092.43|6091.73|6092.43|6091.73|6092.43|6091.73|12
1738311960000|2025-01-31 08:26:00|||||||||1
1738311970000|2025-01-31 08:26:10|6092.68|6091.98|6092.68|6091.98|6092.68|6091.98|6092.43|6091.73|38
1738311990000|2025-01-31 08:26:30|||||||||4
1738312000000|2025-01-31 08:26:40|6092.93|6092.23|6093.3|6092.6|6093.43|6092.73|6092.93|6092.23|45
1738312010000|2025-01-31 08:26:50|6093.18|6092.48|6093.43|6092.73|6093.43|6092.73|6093.18|6092.48|6
1738312020000|2025-01-31 08:27:00|6093.3|6092.6|6093.18|6092.48|6093.43|6092.73|6093.18|6092.48|7
1738312030000|2025-01-31 08:27:10|6093.43|6092.73|6093.18|6092.48|6093.43|6092.73|6092.93|6092.23|26
1738312040000|2025-01-31 08:27:20|6093.05|6092.35|6092.55|6091.85|6093.18|6092.48|6092.43|6091.73|17
1738312050000|2025-01-31 08:27:30|6092.68|6091.98|6092.68|6091.98|6092.68|6091.98|6092.55|6091.85|0
1738312060000|2025-01-31 08:27:40|6092.43|6091.73|6092.68|6091.98|6092.68|6091.98|6092.43|6091.73|9
1738312070000|2025-01-31 08:27:50|||||||||7
1738312080000|2025-01-31 08:28:00|6092.93|6092.23|6092.05|6091.35|6092.93|6092.23|6092.05|6091.35|46
1738312090000|2025-01-31 08:28:10|6092.18|6091.48|6092.18|6091.48|6092.18|6091.48|6092.05|6091.35|19
1738312100000|2025-01-31 08:28:20|6091.93|6091.23|6092.18|6091.48|6092.18|6091.48|6091.93|6091.23|22
1738312110000|2025-01-31 08:28:30|6091.93|6091.23|6091.93|6091.23|6092.18|6091.48|6091.93|6091.23|19
1738312120000|2025-01-31 08:28:40|6092.18|6091.48|6091.93|6091.23|6092.18|6091.48|6091.93|6091.23|6
1738312130000|2025-01-31 08:28:50|||||||||9
1738312140000|2025-01-31 08:29:00|6091.68|6090.98|6092.18|6091.48|6092.18|6091.48|6091.68|6090.98|52
1738312160000|2025-01-31 08:29:20|6092.43|6091.73|6092.43|6091.73|6092.43|6091.73|6092.18|6091.48|19
1738312170000|2025-01-31 08:29:30|6092.18|6091.48|6092.18|6091.48|6092.18|6091.48|6091.93|6091.23|57
1738312180000|2025-01-31 08:29:40|6092.43|6091.73|6092.43|6091.73|6092.43|6091.73|6092.3|6091.6|20
1738312190000|2025-01-31 08:29:50|6092.55|6091.85|6092.43|6091.73|6092.55|6091.85|6092.43|6091.73|16
1738312200000|2025-01-31 08:30:00|6092.68|6091.98|6093.18|6092.48|6093.43|6092.73|6092.68|6091.98|59
1738312210000|2025-01-31 08:30:10|6093.43|6092.73|6093.68|6092.98|6093.68|6092.98|6093.43|6092.73|30
1738312220000|2025-01-31 08:30:20|6093.43|6092.73|6093.43|6092.73|6093.43|6092.73|6093.43|6092.73|34
1738312230000|2025-01-31 08:30:30|6093.18|6092.48|6093.55|6092.85|6093.55|6092.85|6093.18|6092.48|21
1738312240000|2025-01-31 08:30:40|6093.68|6092.98|6093.18|6092.48|6093.68|6092.98|6093.18|6092.48|15
1738312250000|2025-01-31 08:30:50|6093.43|6092.73|6093.43|6092.73|6093.43|6092.73|6093.43|6092.73|13
1738312260000|2025-01-31 08:31:00|6093.55|6092.85|6093.68|6092.98|6093.68|6092.98|6093.55|6092.85|23
1738312270000|2025-01-31 08:31:10|6093.43|6092.73|6093.43|6092.73|6093.43|6092.73|6093.43|6092.73|6
1738312280000|2025-01-31 08:31:20|||||||||8
1738312290000|2025-01-31 08:31:30|||||||||6
1738312300000|2025-01-31 08:31:40|6093.18|6092.48|6093.18|6092.48|6093.18|6092.48|6093.18|6092.48|19
1738312310000|2025-01-31 08:31:50|||||||||8
1738312320000|2025-01-31 08:32:00|6093.55|6092.85|6093.93|6093.23|6093.93|6093.23|6093.55|6092.85|60
1738312330000|2025-01-31 08:32:10|6093.68|6092.98|6093.68|6092.98|6093.68|6092.98|6093.68|6092.98|22
1738312340000|2025-01-31 08:32:20|||||||||4
1738312350000|2025-01-31 08:32:30|||||||||1
1738312360000|2025-01-31 08:32:40|6093.93|6093.23|6093.8|6093.1|6093.93|6093.23|6093.8|6093.1|12
1738312370000|2025-01-31 08:32:50|6093.93|6093.23|6093.93|6093.23|6093.93|6093.23|6093.8|6093.1|13
1738312380000|2025-01-31 08:33:00|6094.18|6093.48|6093.93|6093.23|6094.18|6093.48|6093.68|6092.98|53
1738312390000|2025-01-31 08:33:10|6093.68|6092.98|6093.68|6092.98|6093.68|6092.98|6093.68|6092.98|22
1738312400000|2025-01-31 08:33:20|6093.93|6093.23|6093.93|6093.23|6093.93|6093.23|6093.93|6093.23|19
1738312410000|2025-01-31 08:33:30|6093.68|6092.98|6093.93|6093.23|6093.93|6093.23|6093.68|6092.98|21
1738312420000|2025-01-31 08:33:40|6094.18|6093.48|6094.18|6093.48|6094.18|6093.48|6094.18|6093.48|28
1738312430000|2025-01-31 08:33:50|6094.43|6093.73|6094.3|6093.6|6094.43|6093.73|6094.18|6093.48|56
1738312440000|2025-01-31 08:34:00|6094.43|6093.73|6094.93|6094.23|6094.93|6094.23|6094.43|6093.73|61
1738312450000|2025-01-31 08:34:10|6095.05|6094.35|6095.18|6094.48|6095.18|6094.48|6094.93|6094.23|57
1738312460000|2025-01-31 08:34:20|6095.43|6094.73|6095.43|6094.73|6095.43|6094.73|6095.43|6094.73|17
1738312470000|2025-01-31 08:34:30|||||||||2
1738312480000|2025-01-31 08:34:40|||||||||18
1738312490000|2025-01-31 08:34:50|6095.18|6094.48|6095.43|6094.73|6095.43|6094.73|6095.18|6094.48|46
1738312500000|2025-01-31 08:35:00|6095.3|6094.6|6095.18|6094.48|6095.43|6094.73|6095.18|6094.48|24
1738312510000|2025-01-31 08:35:10|6095.43|6094.73|6095.43|6094.73|6095.43|6094.73|6095.3|6094.6|13
1738312520000|2025-01-31 08:35:20|6094.93|6094.23|6095.18|6094.48|6095.18|6094.48|6094.93|6094.23|70
1738312530000|2025-01-31 08:35:30|6095.05|6094.35|6094.93|6094.23|6095.18|6094.48|6094.93|6094.23|17
1738312540000|2025-01-31 08:35:40|6095.18|6094.48|6094.93|6094.23|6095.18|6094.48|6094.93|6094.23|28
1738312550000|2025-01-31 08:35:50|6095.05|6094.35|6094.68|6093.98|6095.05|6094.35|6094.68|6093.98|21
1738312560000|2025-01-31 08:36:00|6094.8|6094.1|6094.8|6094.1|6094.93|6094.23|6094.68|6093.98|51
1738312570000|2025-01-31 08:36:10|6094.93|6094.23|6094.43|6093.73|6094.93|6094.23|6094.43|6093.73|10
1738312580000|2025-01-31 08:36:20|6094.3|6093.6|6094.18|6093.48|6094.3|6093.6|6094.18|6093.48|27
1738312590000|2025-01-31 08:36:30|||||||||6
1738312610000|2025-01-31 08:36:50|||||||||7
1738312620000|2025-01-31 08:37:00|||||||||3
1738312630000|2025-01-31 08:37:10|6093.93|6093.23|6093.68|6092.98|6093.93|6093.23|6093.68|6092.98|69
1738312640000|2025-01-31 08:37:20|6093.93|6093.23|6094.18|6093.48|6094.18|6093.48|6093.93|6093.23|37
1738312650000|2025-01-31 08:37:30|6093.93|6093.23|6094.43|6093.73|6094.43|6093.73|6093.93|6093.23|18
1738312660000|2025-01-31 08:37:40|6094.18|6093.48|6094.18|6093.48|6094.18|6093.48|6094.18|6093.48|15
1738312670000|2025-01-31 08:37:50|6093.93|6093.23|6093.93|6093.23|6093.93|6093.23|6093.93|6093.23|73
1738312680000|2025-01-31 08:38:00|6093.68|6092.98|6093.68|6092.98|6093.68|6092.98|6093.68|6092.98|12
1738312690000|2025-01-31 08:38:10|6093.93|6093.23|6093.68|6092.98|6093.93|6093.23|6093.68|6092.98|13
1738312700000|2025-01-31 08:38:20|6093.8|6093.1|6093.93|6093.23|6093.93|6093.23|6093.68|6092.98|9
1738312720000|2025-01-31 08:38:40|||||||||2
1738312730000|2025-01-31 08:38:50|6093.68|6092.98|6093.43|6092.73|6093.68|6092.98|6093.43|6092.73|29
1738312740000|2025-01-31 08:39:00|||||||||2
1738312750000|2025-01-31 08:39:10|6094.05|6093.35|6094.18|6093.48|6094.18|6093.48|6093.93|6093.23|127
1738312760000|2025-01-31 08:39:20|6094.05|6093.35|6094.18|6093.48|6094.18|6093.48|6094.05|6093.35|9
1738312770000|2025-01-31 08:39:30|6094.3|6093.6|6093.93|6093.23|6094.3|6093.6|6093.93|6093.23|25
1738312780000|2025-01-31 08:39:40|6094.05|6093.35|6094.18|6093.48|6094.18|6093.48|6093.93|6093.23|21
1738312790000|2025-01-31 08:39:50|6093.93|6093.23|6094.18|6093.48|6094.18|6093.48|6093.93|6093.23|23
1738312800000|2025-01-31 08:40:00|6094.05|6093.35|6094.05|6093.35|6094.05|6093.35|6094.05|6093.35|8
1738312810000|2025-01-31 08:40:10|6093.93|6093.23|6093.93|6093.23|6093.93|6093.23|6093.93|6093.23|3
1738312820000|2025-01-31 08:40:20|6094.18|6093.48|6094.18|6093.48|6094.18|6093.48|6094.18|6093.48|9
1738312830000|2025-01-31 08:40:30|6093.93|6093.23|6093.93|6093.23|6093.93|6093.23|6093.93|6093.23|14
1738312840000|2025-01-31 08:40:40|||||||||29
1738312850000|2025-01-31 08:40:50|6093.68|6092.98|6093.68|6092.98|6093.68|6092.98|6093.68|6092.98|12
1738312860000|2025-01-31 08:41:00|6093.43|6092.73|6093.43|6092.73|6093.43|6092.73|6093.43|6092.73|8
1738312870000|2025-01-31 08:41:10|6093.18|6092.48|6092.93|6092.23|6093.18|6092.48|6092.93|6092.23|59
1738312880000|2025-01-31 08:41:20|6092.8|6092.1|6092.68|6091.98|6092.8|6092.1|6092.68|6091.98|28
1738312890000|2025-01-31 08:41:30|6092.93|6092.23|6092.68|6091.98|6092.93|6092.23|6092.68|6091.98|22
1738312900000|2025-01-31 08:41:40|6092.93|6092.23|6092.93|6092.23|6092.93|6092.23|6092.93|6092.23|10
1738312910000|2025-01-31 08:41:50|6093.18|6092.48|6093.18|6092.48|6093.18|6092.48|6092.93|6092.23|24
1738312920000|2025-01-31 08:42:00|6092.93|6092.23|6092.93|6092.23|6093.18|6092.48|6092.93|6092.23|19
1738312930000|2025-01-31 08:42:10|6092.68|6091.98|6092.68|6091.98|6092.8|6092.1|6092.68|6091.98|18
1738312940000|2025-01-31 08:42:20|6092.8|6092.1|6092.93|6092.23|6092.93|6092.23|6092.8|6092.1|8
1738312950000|2025-01-31 08:42:30|6093.18|6092.48|6093.18|6092.48|6093.18|6092.48|6093.18|6092.48|5
1738312960000|2025-01-31 08:42:40|||||||||2
1738312970000|2025-01-31 08:42:50|6093.43|6092.73|6093.3|6092.6|6093.43|6092.73|6093.18|6092.48|39
1738312980000|2025-01-31 08:43:00|6093.18|6092.48|6092.93|6092.23|6093.18|6092.48|6092.93|6092.23|25
1738312990000|2025-01-31 08:43:10|6093.18|6092.48|6093.05|6092.35|6093.18|6092.48|6093.05|6092.35|10
1738313000000|2025-01-31 08:43:20|6092.93|6092.23|6093.18|6092.48|6093.18|6092.48|6092.93|6092.23|7
1738313010000|2025-01-31 08:43:30|6093.05|6092.35|6092.93|6092.23|6093.05|6092.35|6092.93|6092.23|7
1738313020000|2025-01-31 08:43:40|||||||||3
1738313030000|2025-01-31 08:43:50|6092.68|6091.98|6092.93|6092.23|6092.93|6092.23|6092.68|6091.98|32
1738313040000|2025-01-31 08:44:00|6092.68|6091.98|6092.68|6091.98|6092.68|6091.98|6092.68|6091.98|21
1738313050000|2025-01-31 08:44:10|||||||||3
1738313060000|2025-01-31 08:44:20|||||||||31
1738313070000|2025-01-31 08:44:30|6092.43|6091.73|6092.18|6091.48|6092.43|6091.73|6091.93|6091.23|76
1738313080000|2025-01-31 08:44:40|6092.05|6091.35|6092.18|6091.48|6092.18|6091.48|6091.93|6091.23|35
1738313090000|2025-01-31 08:44:50|6091.93|6091.23|6092.18|6091.48|6092.18|6091.48|6091.93|6091.23|29
1738313100000|2025-01-31 08:45:00|6091.93|6091.23|6091.93|6091.23|6092.18|6091.48|6091.93|6091.23|41
1738313110000|2025-01-31 08:45:10|6092.18|6091.48|6092.55|6091.85|6092.55|6091.85|6092.18|6091.48|70
1738313120000|2025-01-31 08:45:20|6092.43|6091.73|6092.43|6091.73|6092.68|6091.98|6092.43|6091.73|7
1738313130000|2025-01-31 08:45:30|6092.3|6091.6|6092.3|6091.6|6092.3|6091.6|6092.3|6091.6|15
1738313140000|2025-01-31 08:45:40|6092.18|6091.48|6092.18|6091.48|6092.43|6091.73|6092.18|6091.48|23
1738313150000|2025-01-31 08:45:50|6092.05|6091.35|6091.93|6091.23|6092.05|6091.35|6091.93|6091.23|24
1738313160000|2025-01-31 08:46:00|6092.18|6091.48|6091.68|6090.98|6092.18|6091.48|6091.68|6090.98|48
1738313170000|2025-01-31 08:46:10|6091.8|6091.1|6091.43|6090.73|6091.8|6091.1|6091.18|6090.48|45
1738313180000|2025-01-31 08:46:20|||||||||6
1738313190000|2025-01-31 08:46:30|6091.68|6090.98|6091.68|6090.98|6091.68|6090.98|6091.68|6090.98|8
1738313200000|2025-01-31 08:46:40|6091.93|6091.23|6092.18|6091.48|6092.18|6091.48|6091.93|6091.23|16
1738313210000|2025-01-31 08:46:50|6092.43|6091.73|6092.43|6091.73|6092.43|6091.73|6092.18|6091.48|22
1738313220000|2025-01-31 08:47:00|6092.18|6091.48|6092.43|6091.73|6092.43|6091.73|6092.18|6091.48|65
1738313230000|2025-01-31 08:47:10|6092.55|6091.85|6092.43|6091.73|6092.55|6091.85|6092.43|6091.73|3
1738313250000|2025-01-31 08:47:30|6092.55|6091.85|6092.43|6091.73|6092.68|6091.98|6092.43|6091.73|37
1738313260000|2025-01-31 08:47:40|||||||||2
1738313270000|2025-01-31 08:47:50|6092.68|6091.98|6092.68|6091.98|6092.68|6091.98|6092.68|6091.98|6
1738313280000|2025-01-31 08:48:00|6092.43|6091.73|6092.43|6091.73|6092.55|6091.85|6092.43|6091.73|23
1738313290000|2025-01-31 08:48:10|6092.68|6091.98|6092.68|6091.98|6092.68|6091.98|6092.68|6091.98|7
1738313300000|2025-01-31 08:48:20|6093.68|6092.98|6092.93|6092.23|6093.68|6092.98|6092.93|6092.23|177
1738313310000|2025-01-31 08:48:30|||||||||10
1738313320000|2025-01-31 08:48:40|6092.68|6091.98|6092.68|6091.98|6092.68|6091.98|6092.68|6091.98|6
1738313330000|2025-01-31 08:48:50|6092.43|6091.73|6092.68|6091.98|6092.68|6091.98|6092.43|6091.73|14
1738313340000|2025-01-31 08:49:00|6092.43|6091.73|6092.43|6091.73|6092.68|6091.98|6092.43|6091.73|17
1738313350000|2025-01-31 08:49:10|||||||||2
1738313360000|2025-01-31 08:49:20|6092.68|6091.98|6092.68|6091.98|6092.68|6091.98|6092.68|6091.98|16
1738313370000|2025-01-31 08:49:30|6092.55|6091.85|6092.68|6091.98|6092.68|6091.98|6092.43|6091.73|35
1738313380000|2025-01-31 08:49:40|6092.93|6092.23|6092.68|6091.98|6092.93|6092.23|6092.68|6091.98|12
1738313390000|2025-01-31 08:49:50|||||||||1
1738313400000|2025-01-31 08:50:00|||||||||2
1738313410000|2025-01-31 08:50:10|6092.8|6092.1|6092.93|6092.23|6092.93|6092.23|6092.68|6091.98|31
1738313420000|2025-01-31 08:50:20|6092.68|6091.98|6092.43|6091.73|6092.68|6091.98|6092.43|6091.73|16
1738313430000|2025-01-31 08:50:30|6092.3|6091.6|6092.18|6091.48|6092.3|6091.6|6092.18|6091.48|24
1738313440000|2025-01-31 08:50:40|6092.43|6091.73|6092.18|6091.48|6092.43|6091.73|6092.18|6091.48|13
1738313450000|2025-01-31 08:50:50|6091.93|6091.23|6091.93|6091.23|6091.93|6091.23|6091.93|6091.23|47
1738313460000|2025-01-31 08:51:00|6091.68|6090.98|6091.93|6091.23|6091.93|6091.23|6091.43|6090.73|62
1738313470000|2025-01-31 08:51:10|6091.8|6091.1|6091.68|6090.98|6091.93|6091.23|6091.43|6090.73|31
1738313480000|2025-01-31 08:51:20|6091.55|6090.85|6091.43|6090.73|6091.68|6090.98|6091.43|6090.73|28
1738313490000|2025-01-31 08:51:30|6091.68|6090.98|6091.43|6090.73|6091.68|6090.98|6091.43|6090.73|21
1738313500000|2025-01-31 08:51:40|6091.55|6090.85|6091.43|6090.73|6091.55|6090.85|6091.43|6090.73|21
1738313510000|2025-01-31 08:51:50|6091.18|6090.48|6091.43|6090.73|6091.43|6090.73|6091.18|6090.48|38
1738313520000|2025-01-31 08:52:00|6091.18|6090.48|6091.43|6090.73|6091.43|6090.73|6091.18|6090.48|25
1738313530000|2025-01-31 08:52:10|6091.18|6090.48|6091.18|6090.48|6091.18|6090.48|6091.18|6090.48|31
1738313540000|2025-01-31 08:52:20|6090.93|6090.23|6090.93|6090.23|6091.18|6090.48|6090.93|6090.23|21
1738313550000|2025-01-31 08:52:30|6091.18|6090.48|6090.93|6090.23|6091.18|6090.48|6090.93|6090.23|11
1738313560000|2025-01-31 08:52:40|6091.18|6090.48|6091.18|6090.48|6091.18|6090.48|6091.18|6090.48|10
1738313570000|2025-01-31 08:52:50|6090.93|6090.23|6090.43|6089.73|6090.93|6090.23|6090.18|6089.48|109
1738313580000|2025-01-31 08:53:00|6090.3|6089.6|6089.93|6089.23|6090.3|6089.6|6089.93|6089.23|64
1738313590000|2025-01-31 08:53:10|6089.8|6089.1|6089.68|6088.98|6089.93|6089.23|6089.68|6088.98|17
1738313600000|2025-01-31 08:53:20|6089.93|6089.23|6089.93|6089.23|6089.93|6089.23|6089.93|6089.23|24
1738313610000|2025-01-31 08:53:30|6089.68|6088.98|6089.8|6089.1|6089.8|6089.1|6089.68|6088.98|58
1738313620000|2025-01-31 08:53:40|6089.93|6089.23|6089.93|6089.23|6089.93|6089.23|6089.93|6089.23|6
1738313630000|2025-01-31 08:53:50|6090.18|6089.48|6090.18|6089.48|6090.18|6089.48|6090.18|6089.48|18
1738313640000|2025-01-31 08:54:00|6090.05|6089.35|6089.68|6088.98|6090.18|6089.48|6089.68|6088.98|38
1738313650000|2025-01-31 08:54:10|||||||||1
1738313660000|2025-01-31 08:54:20|6089.43|6088.73|6089.68|6088.98|6089.68|6088.98|6089.43|6088.73|50
1738313680000|2025-01-31 08:54:40|6089.93|6089.23|6090.18|6089.48|6090.18|6089.48|6089.68|6088.98|50
1738313690000|2025-01-31 08:54:50|6090.43|6089.73|6090.18|6089.48|6090.43|6089.73|6090.18|6089.48|6
1738313700000|2025-01-31 08:55:00|6089.93|6089.23|6089.68|6088.98|6089.93|6089.23|6089.68|6088.98|30
1738313710000|2025-01-31 08:55:10|6089.93|6089.23|6089.93|6089.23|6090.18|6089.48|6089.93|6089.23|14
1738313720000|2025-01-31 08:55:20|||||||||23
1738313730000|2025-01-31 08:55:30|6089.68|6088.98|6089.68|6088.98|6089.68|6088.98|6089.68|6088.98|10
1738313740000|2025-01-31 08:55:40|||||||||2
1738313750000|2025-01-31 08:55:50|||||||||4
1738313760000|2025-01-31 08:56:00|6089.43|6088.73|6088.68|6087.98|6089.43|6088.73|6088.43|6087.73|256
1738313770000|2025-01-31 08:56:10|6088.93|6088.23|6089.18|6088.48|6089.18|6088.48|6088.8|6088.1|6
1738313780000|2025-01-31 08:56:20|6089.05|6088.35|6089.18|6088.48|6089.18|6088.48|6089.05|6088.35|3
1738313790000|2025-01-31 08:56:30|6089.43|6088.73|6089.43|6088.73|6089.43|6088.73|6089.3|6088.6|22
1738313800000|2025-01-31 08:56:40|6089.68|6088.98|6089.68|6088.98|6089.68|6088.98|6089.68|6088.98|3
1738313810000|2025-01-31 08:56:50|6089.8|6089.1|6089.93|6089.23|6089.93|6089.23|6089.68|6088.98|31
1738313820000|2025-01-31 08:57:00|6090.18|6089.48|6090.18|6089.48|6090.18|6089.48|6089.93|6089.23|15
1738313830000|2025-01-31 08:57:10|6090.05|6089.35|6090.43|6089.73|6090.43|6089.73|6090.05|6089.35|28
1738313840000|2025-01-31 08:57:20|6090.68|6089.98|6090.8|6090.1|6090.93|6090.23|6090.68|6089.98|49
1738313850000|2025-01-31 08:57:30|6090.68|6089.98|6090.18|6089.48|6090.68|6089.98|6090.18|6089.48|27
1738313860000|2025-01-31 08:57:40|6089.93|6089.23|6089.93|6089.23|6090.05|6089.35|6089.93|6089.23|25
1738313870000|2025-01-31 08:57:50|6090.18|6089.48|6089.68|6088.98|6090.18|6089.48|6089.68|6088.98|8
1738313880000|2025-01-31 08:58:00|6089.43|6088.73|6088.93|6088.23|6089.43|6088.73|6088.93|6088.23|64
1738313890000|2025-01-31 08:58:10|6088.68|6087.98|6088.68|6087.98|6088.68|6087.98|6088.55|6087.85|33
1738313900000|2025-01-31 08:58:20|6088.43|6087.73|6088.68|6087.98|6088.68|6087.98|6088.18|6087.48|103
1738313910000|2025-01-31 08:58:30|6088.8|6088.1|6088.68|6087.98|6088.93|6088.23|6088.68|6087.98|19
1738313920000|2025-01-31 08:58:40|6088.93|6088.23|6088.93|6088.23|6088.93|6088.23|6088.93|6088.23|7
1738313930000|2025-01-31 08:58:50|6088.68|6087.98|6088.68|6087.98|6088.68|6087.98|6088.68|6087.98|19
1738313940000|2025-01-31 08:59:00|6088.55|6087.85|6089.18|6088.48|6089.18|6088.48|6088.55|6087.85|72
1738313950000|2025-01-31 08:59:10|6089.05|6088.35|6089.18|6088.48|6089.3|6088.6|6089.05|6088.35|44
1738313960000|2025-01-31 08:59:20|6089.3|6088.6|6089.18|6088.48|6089.3|6088.6|6089.18|6088.48|2
1738313970000|2025-01-31 08:59:30|6089.3|6088.6|6089.43|6088.73|6089.43|6088.73|6089.3|6088.6|9
1738313980000|2025-01-31 08:59:40|6089.68|6088.98|6089.68|6088.98|6089.68|6088.98|6089.68|6088.98|27
1738313990000|2025-01-31 08:59:50|6089.93|6089.23|6089.93|6089.23|6089.93|6089.23|6089.93|6089.23|20
1738314000000|2025-01-31 09:00:00|6090.55|6089.85|6092.43|6091.73|6093.18|6092.48|6090.55|6089.85|587
1738314010000|2025-01-31 09:00:10|6092.18|6091.48|6091.43|6090.73|6092.18|6091.48|6091.43|6090.73|104
1738314020000|2025-01-31 09:00:20|6091.18|6090.48|6090.43|6089.73|6091.18|6090.48|6090.43|6089.73|75
1738314030000|2025-01-31 09:00:30|6090.55|6089.85|6090.43|6089.73|6090.68|6089.98|6090.43|6089.73|44
1738314040000|2025-01-31 09:00:40|6090.68|6089.98|6090.43|6089.73|6090.93|6090.23|6090.43|6089.73|116
1738314050000|2025-01-31 09:00:50|6090.3|6089.6|6090.68|6089.98|6090.93|6090.23|6090.3|6089.6|25
1738314060000|2025-01-31 09:01:00|6090.55|6089.85|6090.43|6089.73|6090.68|6089.98|6090.18|6089.48|50
1738314070000|2025-01-31 09:01:10|6090.18|6089.48|6090.18|6089.48|6090.43|6089.73|6090.18|6089.48|45
1738314080000|2025-01-31 09:01:20|6090.05|6089.35|6090.8|6090.1|6090.8|6090.1|6089.93|6089.23|61
1738314090000|2025-01-31 09:01:30|6090.68|6089.98|6090.68|6089.98|6090.93|6090.23|6090.43|6089.73|21
1738314100000|2025-01-31 09:01:40|6090.43|6089.73|6090.68|6089.98|6091.18|6090.48|6090.43|6089.73|46
1738314110000|2025-01-31 09:01:50|6090.93|6090.23|6090.93|6090.23|6091.18|6090.48|6090.93|6090.23|24
1738314120000|2025-01-31 09:02:00|6091.18|6090.48|6091.18|6090.48|6091.18|6090.48|6090.68|6089.98|71
1738314130000|2025-01-31 09:02:10|6091.05|6090.35|6091.18|6090.48|6091.43|6090.73|6091.05|6090.35|26
1738314140000|2025-01-31 09:02:20|6091.3|6090.6|6091.18|6090.48|6091.43|6090.73|6091.18|6090.48|41
1738314150000|2025-01-31 09:02:30|6091.43|6090.73|6091.18|6090.48|6091.43|6090.73|6091.18|6090.48|44
1738314160000|2025-01-31 09:02:40|6091.43|6090.73|6091.18|6090.48|6091.43|6090.73|6091.18|6090.48|37
1738314170000|2025-01-31 09:02:50|6091.3|6090.6|6091.93|6091.23|6091.93|6091.23|6091.3|6090.6|26
1738314180000|2025-01-31 09:03:00|6091.8|6091.1|6091.8|6091.1|6091.93|6091.23|6091.68|6090.98|28
1738314190000|2025-01-31 09:03:10|6091.93|6091.23|6092.18|6091.48|6092.18|6091.48|6091.55|6090.85|30
1738314200000|2025-01-31 09:03:20|6091.93|6091.23|6092.43|6091.73|6092.43|6091.73|6091.93|6091.23|24
1738314210000|2025-01-31 09:03:30|6092.18|6091.48|6092.43|6091.73|6092.43|6091.73|6092.18|6091.48|15
1738314220000|2025-01-31 09:03:40|||||||||9
1738314230000|2025-01-31 09:03:50|6092.68|6091.98|6093.05|6092.35|6093.05|6092.35|6092.68|6091.98|18
1738314240000|2025-01-31 09:04:00|6092.93|6092.23|6093.43|6092.73|6093.43|6092.73|6092.8|6092.1|67
1738314250000|2025-01-31 09:04:10|6093.3|6092.6|6093.55|6092.85|6093.55|6092.85|6093.18|6092.48|17
1738314260000|2025-01-31 09:04:20|6093.43|6092.73|6093.43|6092.73|6093.68|6092.98|6093.43|6092.73|33
1738314270000|2025-01-31 09:04:30|6093.18|6092.48|6093.43|6092.73|6093.43|6092.73|6093.18|6092.48|13
1738314280000|2025-01-31 09:04:40|6093.18|6092.48|6093.43|6092.73|6093.68|6092.98|6093.18|6092.48|35
1738314290000|2025-01-31 09:04:50|6093.18|6092.48|6093.3|6092.6|6093.43|6092.73|6093.18|6092.48|15
1738314300000|2025-01-31 09:05:00|6093.18|6092.48|6093.68|6092.98|6093.68|6092.98|6093.18|6092.48|49
1738314310000|2025-01-31 09:05:10|6093.55|6092.85|6093.93|6093.23|6094.3|6093.6|6093.55|6092.85|54
1738314320000|2025-01-31 09:05:20|6094.05|6093.35|6093.43|6092.73|6094.18|6093.48|6093.43|6092.73|88
1738314330000|2025-01-31 09:05:30|6093.18|6092.48|6093.18|6092.48|6093.18|6092.48|6092.93|6092.23|59
1738314340000|2025-01-31 09:05:40|6093.43|6092.73|6093.8|6093.1|6093.93|6093.23|6093.43|6092.73|25
1738314350000|2025-01-31 09:05:50|6093.93|6093.23|6094.68|6093.98|6094.68|6093.98|6093.93|6093.23|46
1738314360000|2025-01-31 09:06:00|6094.43|6093.73|6094.68|6093.98|6094.68|6093.98|6094.43|6093.73|11
1738314370000|2025-01-31 09:06:10|6094.93|6094.23|6094.93|6094.23|6094.93|6094.23|6094.93|6094.23|23
1738314380000|2025-01-31 09:06:20|6095.18|6094.48|6095.18|6094.48|6095.18|6094.48|6095.05|6094.35|18
1738314390000|2025-01-31 09:06:30|6095.3|6094.6|6095.18|6094.48|6095.43|6094.73|6094.93|6094.23|27
1738314400000|2025-01-31 09:06:40|6095.43|6094.73|6095.43|6094.73|6095.43|6094.73|6095.3|6094.6|5
1738314410000|2025-01-31 09:06:50|6095.18|6094.48|6095.68|6094.98|6095.68|6094.98|6095.18|6094.48|111
1738314420000|2025-01-31 09:07:00|6095.93|6095.23|6095.93|6095.23|6095.93|6095.23|6095.68|6094.98|44
1738314430000|2025-01-31 09:07:10|6095.68|6094.98|6095.43|6094.73|6095.68|6094.98|6095.3|6094.6|31
1738314440000|2025-01-31 09:07:20|6095.3|6094.6|6095.43|6094.73|6095.43|6094.73|6095.3|6094.6|12
1738314450000|2025-01-31 09:07:30|6095.55|6094.85|6095.68|6094.98|6095.68|6094.98|6095.43|6094.73|51
1738314460000|2025-01-31 09:07:40|||||||||19
1738314480000|2025-01-31 09:08:00|6095.93|6095.23|6095.18|6094.48|6095.93|6095.23|6095.18|6094.48|79
1738314490000|2025-01-31 09:08:10|6095.43|6094.73|6095.43|6094.73|6095.43|6094.73|6095.43|6094.73|22
1738314500000|2025-01-31 09:08:20|6095.3|6094.6|6095.18|6094.48|6095.3|6094.6|6095.18|6094.48|36
1738314510000|2025-01-31 09:08:30|6095.43|6094.73|6094.93|6094.23|6095.43|6094.73|6094.93|6094.23|35
1738314520000|2025-01-31 09:08:40|6094.68|6093.98|6094.68|6093.98|6094.68|6093.98|6094.55|6093.85|31
1738314530000|2025-01-31 09:08:50|6095.18|6094.48|6095.18|6094.48|6095.18|6094.48|6095.18|6094.48|13
1738314540000|2025-01-31 09:09:00|6095.43|6094.73|6095.3|6094.6|6095.43|6094.73|6095.3|6094.6|35
1738314550000|2025-01-31 09:09:10|6095.43|6094.73|6095.93|6095.23|6095.93|6095.23|6095.43|6094.73|97
1738314560000|2025-01-31 09:09:20|6095.68|6094.98|6095.68|6094.98|6095.68|6094.98|6095.68|6094.98|12
1738314570000|2025-01-31 09:09:30|6095.55|6094.85|6095.43|6094.73|6095.55|6094.85|6095.3|6094.6|49
1738314580000|2025-01-31 09:09:40|6095.68|6094.98|6095.93|6095.23|6095.93|6095.23|6095.68|6094.98|44
1738314590000|2025-01-31 09:09:50|6095.68|6094.98|6095.43|6094.73|6095.68|6094.98|6095.43|6094.73|34
1738314600000|2025-01-31 09:10:00|6095.18|6094.48|6095.3|6094.6|6095.3|6094.6|6095.18|6094.48|38
1738314610000|2025-01-31 09:10:10|6095.18|6094.48|6095.43|6094.73|6095.43|6094.73|6095.18|6094.48|7
1738314620000|2025-01-31 09:10:20|6095.18|6094.48|6095.18|6094.48|6095.43|6094.73|6095.18|6094.48|23
1738314630000|2025-01-31 09:10:30|6095.43|6094.73|6095.43|6094.73|6095.43|6094.73|6095.3|6094.6|6
1738314640000|2025-01-31 09:10:40|||||||||32
1738314650000|2025-01-31 09:10:50|6094.93|6094.23|6095.43|6094.73|6095.43|6094.73|6094.93|6094.23|51
1738314660000|2025-01-31 09:11:00|6095.68|6094.98|6095.55|6094.85|6095.68|6094.98|6095.43|6094.73|36
1738314670000|2025-01-31 09:11:10|6095.43|6094.73|6095.68|6094.98|6095.68|6094.98|6095.43|6094.73|40
1738314680000|2025-01-31 09:11:20|6095.55|6094.85|6095.55|6094.85|6095.68|6094.98|6095.43|6094.73|10
1738314690000|2025-01-31 09:11:30|6095.43|6094.73|6095.55|6094.85|6095.55|6094.85|6095.43|6094.73|9
1738314700000|2025-01-31 09:11:40|6095.68|6094.98|6096.18|6095.48|6096.18|6095.48|6095.68|6094.98|169
1738314710000|2025-01-31 09:11:50|||||||||106
1738314720000|2025-01-31 09:12:00|6096.3|6095.6|6096.68|6095.98|6097.43|6096.73|6096.3|6095.6|442
1738314730000|2025-01-31 09:12:10|6096.43|6095.73|6096.43|6095.73|6096.43|6095.73|6096.43|6095.73|13
1738314740000|2025-01-31 09:12:20|||||||||5
1738314750000|2025-01-31 09:12:30|6096.18|6095.48|6096.43|6095.73|6096.43|6095.73|6096.18|6095.48|46
1738314760000|2025-01-31 09:12:40|6096.68|6095.98|6096.43|6095.73|6096.68|6095.98|6096.43|6095.73|29
1738314770000|2025-01-31 09:12:50|6096.68|6095.98|6096.43|6095.73|6096.68|6095.98|6096.43|6095.73|38
1738314780000|2025-01-31 09:13:00|6096.68|6095.98|6096.93|6096.23|6096.93|6096.23|6096.68|6095.98|49
1738314790000|2025-01-31 09:13:10|6096.8|6096.1|6096.93|6096.23|6096.93|6096.23|6096.8|6096.1|7
1738314800000|2025-01-31 09:13:20|6096.8|6096.1|6096.68|6095.98|6096.93|6096.23|6096.43|6095.73|29
1738314810000|2025-01-31 09:13:30|6096.93|6096.23|6096.93|6096.23|6096.93|6096.23|6096.93|6096.23|11
1738314820000|2025-01-31 09:13:40|6096.68|6095.98|6096.55|6095.85|6096.8|6096.1|6096.55|6095.85|17
1738314830000|2025-01-31 09:13:50|6096.68|6095.98|6096.68|6095.98|6096.8|6096.1|6096.68|6095.98|7
1738314840000|2025-01-31 09:14:00|6096.93|6096.23|6097.43|6096.73|6097.43|6096.73|6096.93|6096.23|45
1738314850000|2025-01-31 09:14:10|6097.18|6096.48|6097.18|6096.48|6097.18|6096.48|6097.18|6096.48|23
1738314860000|2025-01-31 09:14:20|||||||||6
1738314870000|2025-01-31 09:14:30|6097.43|6096.73|6097.18|6096.48|6097.43|6096.73|6097.05|6096.35|32
1738314880000|2025-01-31 09:14:40|||||||||5
1738314890000|2025-01-31 09:14:50|6096.93|6096.23|6096.68|6095.98|6096.93|6096.23|6096.68|6095.98|7
1738314900000|2025-01-31 09:15:00|6096.8|6096.1|6096.18|6095.48|6096.93|6096.23|6096.05|6095.35|89
1738314910000|2025-01-31 09:15:10|6095.93|6095.23|6095.93|6095.23|6096.05|6095.35|6095.93|6095.23|46
1738314920000|2025-01-31 09:15:20|||||||||24
1738314930000|2025-01-31 09:15:30|6096.18|6095.48|6096.18|6095.48|6096.18|6095.48|6096.18|6095.48|12
1738314940000|2025-01-31 09:15:40|6096.43|6095.73|6096.68|6095.98|6096.68|6095.98|6096.43|6095.73|16
1738314950000|2025-01-31 09:15:50|6096.43|6095.73|6096.18|6095.48|6096.43|6095.73|6096.18|6095.48|26
1738314960000|2025-01-31 09:16:00|6095.93|6095.23|6095.18|6094.48|6095.93|6095.23|6095.18|6094.48|38
1738314970000|2025-01-31 09:16:10|6095.43|6094.73|6095.18|6094.48|6095.43|6094.73|6095.18|6094.48|25
1738314980000|2025-01-31 09:16:20|6095.43|6094.73|6095.43|6094.73|6095.68|6094.98|6095.43|6094.73|20
1738314990000|2025-01-31 09:16:30|||||||||1
1738315000000|2025-01-31 09:16:40|6095.18|6094.48|6095.3|6094.6|6095.3|6094.6|6095.18|6094.48|16
1738315010000|2025-01-31 09:16:50|6095.18|6094.48|6095.43|6094.73|6095.43|6094.73|6095.18|6094.48|5
1738315020000|2025-01-31 09:17:00|6095.55|6094.85|6095.93|6095.23|6095.93|6095.23|6095.55|6094.85|24
1738315030000|2025-01-31 09:17:10|||||||||2
1738315040000|2025-01-31 09:17:20|6095.68|6094.98|6095.93|6095.23|6095.93|6095.23|6095.68|6094.98|23
1738315050000|2025-01-31 09:17:30|||||||||1
1738315060000|2025-01-31 09:17:40|6095.68|6094.98|6095.68|6094.98|6095.8|6095.1|6095.68|6094.98|19
1738315070000|2025-01-31 09:17:50|6095.8|6095.1|6095.68|6094.98|6095.8|6095.1|6095.68|6094.98|27
1738315080000|2025-01-31 09:18:00|6095.93|6095.23|6096.18|6095.48|6096.3|6095.6|6095.93|6095.23|6
1738315090000|2025-01-31 09:18:10|6096.43|6095.73|6096.43|6095.73|6096.43|6095.73|6096.43|6095.73|5
1738315100000|2025-01-31 09:18:20|6096.68|6095.98|6096.68|6095.98|6096.68|6095.98|6096.68|6095.98|10
1738315110000|2025-01-31 09:18:30|6096.93|6096.23|6096.68|6095.98|6096.93|6096.23|6096.68|6095.98|28
1738315120000|2025-01-31 09:18:40|6096.55|6095.85|6096.68|6095.98|6096.68|6095.98|6096.55|6095.85|25
1738315130000|2025-01-31 09:18:50|6096.93|6096.23|6096.68|6095.98|6096.93|6096.23|6096.68|6095.98|27
1738315140000|2025-01-31 09:19:00|6096.93|6096.23|6097.18|6096.48|6097.18|6096.48|6096.93|6096.23|16
1738315150000|2025-01-31 09:19:10|6096.93|6096.23|6096.68|6095.98|6097.18|6096.48|6096.68|6095.98|18
1738315160000|2025-01-31 09:19:20|6096.8|6096.1|6097.43|6096.73|6097.43|6096.73|6096.8|6096.1|22
1738315170000|2025-01-31 09:19:30|6097.68|6096.98|6097.43|6096.73|6097.68|6096.98|6097.43|6096.73|33
1738315180000|2025-01-31 09:19:40|6097.68|6096.98|6097.55|6096.85|6097.68|6096.98|6097.43|6096.73|21
1738315190000|2025-01-31 09:19:50|6097.68|6096.98|6097.68|6096.98|6097.68|6096.98|6097.68|6096.98|5
1738315200000|2025-01-31 09:20:00|6097.93|6097.23|6097.93|6097.23|6097.93|6097.23|6097.8|6097.1|80
1738315210000|2025-01-31 09:20:10|6097.8|6097.1|6097.93|6097.23|6097.93|6097.23|6097.8|6097.1|36
1738315220000|2025-01-31 09:20:20|6098.18|6097.48|6098.18|6097.48|6098.18|6097.48|6098.05|6097.35|30
1738315230000|2025-01-31 09:20:30|||||||||6
1738315240000|2025-01-31 09:20:40|6097.93|6097.23|6097.93|6097.23|6097.93|6097.23|6097.93|6097.23|10
1738315250000|2025-01-31 09:20:50|6097.68|6096.98|6097.68|6096.98|6097.68|6096.98|6097.68|6096.98|44
1738315260000|2025-01-31 09:21:00|6097.43|6096.73|6097.43|6096.73|6097.43|6096.73|6097.43|6096.73|14
1738315270000|2025-01-31 09:21:10|6097.18|6096.48|6097.18|6096.48|6097.18|6096.48|6097.18|6096.48|29
1738315280000|2025-01-31 09:21:20|||||||||12
1738315290000|2025-01-31 09:21:30|||||||||1
1738315300000|2025-01-31 09:21:40|6097.43|6096.73|6097.18|6096.48|6097.43|6096.73|6097.18|6096.48|8
1738315310000|2025-01-31 09:21:50|||||||||4
1738315320000|2025-01-31 09:22:00|6096.93|6096.23|6097.18|6096.48|6097.18|6096.48|6096.68|6095.98|32
1738315330000|2025-01-31 09:22:10|6097.43|6096.73|6097.68|6096.98|6097.68|6096.98|6097.43|6096.73|34
1738315340000|2025-01-31 09:22:20|6097.55|6096.85|6097.43|6096.73|6097.68|6096.98|6097.43|6096.73|4
1738315350000|2025-01-31 09:22:30|6097.18|6096.48|6096.93|6096.23|6097.18|6096.48|6096.93|6096.23|14
1738315360000|2025-01-31 09:22:40|6096.68|6095.98|6096.68|6095.98|6096.68|6095.98|6096.68|6095.98|8
1738315370000|2025-01-31 09:22:50|6096.8|6096.1|6096.8|6096.1|6096.8|6096.1|6096.8|6096.1|5
1738315380000|2025-01-31 09:23:00|6096.93|6096.23|6096.93|6096.23|6096.93|6096.23|6096.93|6096.23|1
1738315400000|2025-01-31 09:23:20|||||||||6
1738315420000|2025-01-31 09:23:40|6096.68|6095.98|6096.93|6096.23|6096.93|6096.23|6096.68|6095.98|12
1738315430000|2025-01-31 09:23:50|||||||||1
1738315440000|2025-01-31 09:24:00|6096.8|6096.1|6096.68|6095.98|6096.93|6096.23|6096.68|6095.98|12
1738315450000|2025-01-31 09:24:10|6096.8|6096.1|6096.93|6096.23|6096.93|6096.23|6096.8|6096.1|6
1738315460000|2025-01-31 09:24:20|||||||||3
1738315470000|2025-01-31 09:24:30|6097.05|6096.35|6097.18|6096.48|6097.18|6096.48|6097.05|6096.35|11
1738315480000|2025-01-31 09:24:40|||||||||5
1738315490000|2025-01-31 09:24:50|||||||||4
1738315500000|2025-01-31 09:25:00|6096.93|6096.23|6097.18|6096.48|6097.18|6096.48|6096.93|6096.23|26
1738315510000|2025-01-31 09:25:10|6097.3|6096.6|6097.3|6096.6|6097.3|6096.6|6097.3|6096.6|5
1738315520000|2025-01-31 09:25:20|6097.43|6096.73|6097.43|6096.73|6097.43|6096.73|6097.43|6096.73|10
1738315540000|2025-01-31 09:25:40|6097.18|6096.48|6097.18|6096.48|6097.43|6096.73|6097.18|6096.48|28
1738315550000|2025-01-31 09:25:50|6097.43|6096.73|6097.18|6096.48|6097.43|6096.73|6097.18|6096.48|19
1738315560000|2025-01-31 09:26:00|6097.3|6096.6|6097.68|6096.98|6097.68|6096.98|6097.3|6096.6|17
1738315570000|2025-01-31 09:26:10|||||||||3
1738315580000|2025-01-31 09:26:20|6097.55|6096.85|6097.68|6096.98|6097.68|6096.98|6097.43|6096.73|32
1738315600000|2025-01-31 09:26:40|||||||||13
1738315610000|2025-01-31 09:26:50|6097.8|6097.1|6097.68|6096.98|6097.93|6097.23|6097.68|6096.98|14
1738315620000|2025-01-31 09:27:00|6097.93|6097.23|6097.93|6097.23|6097.93|6097.23|6097.93|6097.23|6
1738315630000|2025-01-31 09:27:10|6098.18|6097.48|6098.18|6097.48|6098.18|6097.48|6098.18|6097.48|21
1738315640000|2025-01-31 09:27:20|6098.3|6097.6|6098.18|6097.48|6098.3|6097.6|6098.18|6097.48|21
1738315650000|2025-01-31 09:27:30|||||||||5
1738315660000|2025-01-31 09:27:40|||||||||11
1738315670000|2025-01-31 09:27:50|6098.05|6097.35|6097.93|6097.23|6098.18|6097.48|6097.93|6097.23|17
1738315680000|2025-01-31 09:28:00|6098.18|6097.48|6098.18|6097.48|6098.18|6097.48|6098.18|6097.48|15
1738315690000|2025-01-31 09:28:10|||||||||2
1738315700000|2025-01-31 09:28:20|6098.3|6097.6|6098.43|6097.73|6098.43|6097.73|6098.3|6097.6|17
1738315710000|2025-01-31 09:28:30|6098.18|6097.48|6098.43|6097.73|6098.43|6097.73|6098.18|6097.48|48
1738315720000|2025-01-31 09:28:40|6098.68|6097.98|6098.68|6097.98|6098.68|6097.98|6098.43|6097.73|92
1738315730000|2025-01-31 09:28:50|||||||||4
1738315740000|2025-01-31 09:29:00|6098.93|6098.23|6098.68|6097.98|6098.93|6098.23|6098.68|6097.98|57
1738315750000|2025-01-31 09:29:10|6098.55|6097.85|6098.68|6097.98|6098.68|6097.98|6098.55|6097.85|19
1738315760000|2025-01-31 09:29:20|6098.93|6098.23|6098.93|6098.23|6098.93|6098.23|6098.93|6098.23|41
1738315770000|2025-01-31 09:29:30|6098.8|6098.1|6098.93|6098.23|6098.93|6098.23|6098.8|6098.1|41
1738315780000|2025-01-31 09:29:40|||||||||5
1738315790000|2025-01-31 09:29:50|6099.05|6098.35|6099.05|6098.35|6099.05|6098.35|6098.93|6098.23|41
1738315800000|2025-01-31 09:30:00|6099.18|6098.48|6099.93|6099.23|6099.93|6099.23|6099.18|6098.48|248
1738315810000|2025-01-31 09:30:10|6099.68|6098.98|6099.68|6098.98|6099.93|6099.23|6099.68|6098.98|63
1738315820000|2025-01-31 09:30:20|6099.93|6099.23|6099.93|6099.23|6099.93|6099.23|6099.93|6099.23|25
1738315840000|2025-01-31 09:30:40|||||||||35
1738315850000|2025-01-31 09:30:50|||||||||32
1738315860000|2025-01-31 09:31:00|6099.8|6099.1|6099.68|6098.98|6099.8|6099.1|6099.68|6098.98|12
1738315870000|2025-01-31 09:31:10|||||||||7
1738315880000|2025-01-31 09:31:20|6099.93|6099.23|6099.93|6099.23|6099.93|6099.23|6099.93|6099.23|41
1738315890000|2025-01-31 09:31:30|6099.68|6098.98|6099.68|6098.98|6099.68|6098.98|6099.68|6098.98|10
1738315900000|2025-01-31 09:31:40|6099.8|6099.1|6099.68|6098.98|6099.93|6099.23|6099.68|6098.98|56
1738315910000|2025-01-31 09:31:50|6099.55|6098.85|6099.68|6098.98|6099.68|6098.98|6099.55|6098.85|104
1738315920000|2025-01-31 09:32:00|||||||||13
1738315930000|2025-01-31 09:32:10|6099.43|6098.73|6098.93|6098.23|6099.43|6098.73|6098.93|6098.23|67
1738315940000|2025-01-31 09:32:20|6098.68|6097.98|6098.68|6097.98|6098.93|6098.23|6098.43|6097.73|52
1738315950000|2025-01-31 09:32:30|6098.43|6097.73|6098.43|6097.73|6098.43|6097.73|6098.43|6097.73|15
1738315960000|2025-01-31 09:32:40|6098.55|6097.85|6098.43|6097.73|6098.55|6097.85|6098.43|6097.73|28
1738315970000|2025-01-31 09:32:50|6098.68|6097.98|6098.18|6097.48|6098.68|6097.98|6098.18|6097.48|29
1738315980000|2025-01-31 09:33:00|6098.43|6097.73|6098.68|6097.98|6098.68|6097.98|6098.18|6097.48|46
1738315990000|2025-01-31 09:33:10|6098.55|6097.85|6098.68|6097.98|6098.68|6097.98|6098.55|6097.85|7
1738316000000|2025-01-31 09:33:20|||||||||28
1738316010000|2025-01-31 09:33:30|||||||||17
1738316020000|2025-01-31 09:33:40|6098.8|6098.1|6098.93|6098.23|6098.93|6098.23|6098.68|6097.98|15
1738316030000|2025-01-31 09:33:50|6099.05|6098.35|6099.18|6098.48|6099.18|6098.48|6099.05|6098.35|20
1738316040000|2025-01-31 09:34:00|6099.43|6098.73|6099.55|6098.85|6099.68|6098.98|6099.43|6098.73|85
1738316050000|2025-01-31 09:34:10|6099.68|6098.98|6099.43|6098.73|6099.68|6098.98|6099.43|6098.73|19
1738316080000|2025-01-31 09:34:40|6099.18|6098.48|6099.43|6098.73|6099.43|6098.73|6099.18|6098.48|21
1738316090000|2025-01-31 09:34:50|6099.18|6098.48|6099.68|6098.98|6099.68|6098.98|6099.18|6098.48|26
1738316100000|2025-01-31 09:35:00|||||||||21
1738316110000|2025-01-31 09:35:10|6099.43|6098.73|6099.43|6098.73|6099.68|6098.98|6099.43|6098.73|28
1738316120000|2025-01-31 09:35:20|||||||||2
1738316130000|2025-01-31 09:35:30|6099.18|6098.48|6099.18|6098.48|6099.18|6098.48|6099.18|6098.48|10
1738316140000|2025-01-31 09:35:40|6099.43|6098.73|6099.18|6098.48|6099.43|6098.73|6099.18|6098.48|24
1738316150000|2025-01-31 09:35:50|6099.3|6098.6|6099.18|6098.48|6099.3|6098.6|6099.18|6098.48|5
1738316160000|2025-01-31 09:36:00|6099.43|6098.73|6098.93|6098.23|6099.43|6098.73|6098.93|6098.23|73
1738316170000|2025-01-31 09:36:10|6099.18|6098.48|6099.18|6098.48|6099.18|6098.48|6099.18|6098.48|2
1738316190000|2025-01-31 09:36:30|||||||||13
1738316200000|2025-01-31 09:36:40|||||||||1
1738316210000|2025-01-31 09:36:50|6098.93|6098.23|6098.93|6098.23|6098.93|6098.23|6098.68|6097.98|41
1738316220000|2025-01-31 09:37:00|6098.68|6097.98|6098.68|6097.98|6098.93|6098.23|6098.68|6097.98|30
1738316230000|2025-01-31 09:37:10|6098.93|6098.23|6098.93|6098.23|6098.93|6098.23|6098.8|6098.1|4
1738316240000|2025-01-31 09:37:20|6098.68|6097.98|6098.68|6097.98|6098.68|6097.98|6098.68|6097.98|6
1738316250000|2025-01-31 09:37:30|6098.43|6097.73|6098.43|6097.73|6098.43|6097.73|6098.43|6097.73|38
1738316260000|2025-01-31 09:37:40|6098.18|6097.48|6097.93|6097.23|6098.18|6097.48|6097.93|6097.23|35
1738316270000|2025-01-31 09:37:50|||||||||2
1738316280000|2025-01-31 09:38:00|6098.05|6097.35|6098.18|6097.48|6098.18|6097.48|6098.05|6097.35|33
1738316290000|2025-01-31 09:38:10|||||||||11
1738316300000|2025-01-31 09:38:20|6098.43|6097.73|6098.43|6097.73|6098.43|6097.73|6098.43|6097.73|28
1738316310000|2025-01-31 09:38:30|6098.68|6097.98|6098.68|6097.98|6098.68|6097.98|6098.68|6097.98|7
1738316320000|2025-01-31 09:38:40|6098.93|6098.23|6098.93|6098.23|6098.93|6098.23|6098.93|6098.23|12
1738316330000|2025-01-31 09:38:50|6098.68|6097.98|6098.68|6097.98|6098.93|6098.23|6098.68|6097.98|34
1738316340000|2025-01-31 09:39:00|6098.93|6098.23|6098.93|6098.23|6098.93|6098.23|6098.93|6098.23|8
1738316350000|2025-01-31 09:39:10|6099.18|6098.48|6099.18|6098.48|6099.18|6098.48|6099.18|6098.48|10
1738316360000|2025-01-31 09:39:20|6098.93|6098.23|6098.93|6098.23|6099.05|6098.35|6098.93|6098.23|20
1738316370000|2025-01-31 09:39:30|||||||||2
1738316380000|2025-01-31 09:39:40|6098.68|6097.98|6098.68|6097.98|6098.68|6097.98|6098.68|6097.98|11
1738316390000|2025-01-31 09:39:50|6098.43|6097.73|6098.68|6097.98|6098.68|6097.98|6098.43|6097.73|22
1738316400000|2025-01-31 09:40:00|6098.55|6097.85|6098.68|6097.98|6098.68|6097.98|6098.55|6097.85|4
1738316410000|2025-01-31 09:40:10|||||||||2
1738316420000|2025-01-31 09:40:20|||||||||1
1738316430000|2025-01-31 09:40:30|||||||||21
1738316440000|2025-01-31 09:40:40|6097.93|6097.23|6097.93|6097.23|6097.93|6097.23|6097.68|6096.98|283
1738316450000|2025-01-31 09:40:50|6098.18|6097.48|6098.18|6097.48|6098.18|6097.48|6098.18|6097.48|12
1738316460000|2025-01-31 09:41:00|6098.05|6097.35|6097.93|6097.23|6098.18|6097.48|6097.68|6096.98|27
1738316470000|2025-01-31 09:41:10|6097.8|6097.1|6097.55|6096.85|6097.8|6097.1|6097.43|6096.73|29
1738316480000|2025-01-31 09:41:20|6097.43|6096.73|6097.43|6096.73|6098.18|6097.48|6097.43|6096.73|100
1738316490000|2025-01-31 09:41:30|6097.55|6096.85|6097.68|6096.98|6097.68|6096.98|6097.43|6096.73|14
1738316510000|2025-01-31 09:41:50|6097.93|6097.23|6097.93|6097.23|6097.93|6097.23|6097.93|6097.23|8
1738316520000|2025-01-31 09:42:00|||||||||11
1738316530000|2025-01-31 09:42:10|||||||||3
1738316540000|2025-01-31 09:42:20|6097.68|6096.98|6097.68|6096.98|6097.68|6096.98|6097.68|6096.98|18
1738316550000|2025-01-31 09:42:30|6097.43|6096.73|6097.18|6096.48|6097.43|6096.73|6097.18|6096.48|17
1738316560000|2025-01-31 09:42:40|||||||||1
1738316570000|2025-01-31 09:42:50|6096.93|6096.23|6096.93|6096.23|6096.93|6096.23|6096.68|6095.98|30
1738316580000|2025-01-31 09:43:00|6097.18|6096.48|6097.43|6096.73|6097.43|6096.73|6097.18|6096.48|12
1738316600000|2025-01-31 09:43:20|6097.68|6096.98|6097.43|6096.73|6097.68|6096.98|6097.43|6096.73|29
1738316610000|2025-01-31 09:43:30|6097.55|6096.85|6097.43|6096.73|6097.68|6096.98|6097.43|6096.73|23
1738316620000|2025-01-31 09:43:40|||||||||36
1738316630000|2025-01-31 09:43:50|6097.18|6096.48|6097.43|6096.73|6097.43|6096.73|6097.18|6096.48|16
1738316640000|2025-01-31 09:44:00|6097.18|6096.48|6097.18|6096.48|6097.18|6096.48|6097.18|6096.48|12
1738316650000|2025-01-31 09:44:10|||||||||1
1738316660000|2025-01-31 09:44:20|6096.93|6096.23|6096.93|6096.23|6096.93|6096.23|6096.93|6096.23|26
1738316670000|2025-01-31 09:44:30|||||||||38
1738316680000|2025-01-31 09:44:40|6097.18|6096.48|6096.93|6096.23|6097.18|6096.48|6096.93|6096.23|10
1738316690000|2025-01-31 09:44:50|||||||||18
1738316700000|2025-01-31 09:45:00|6097.18|6096.48|6097.18|6096.48|6097.18|6096.48|6097.18|6096.48|19
1738316710000|2025-01-31 09:45:10|6097.3|6096.6|6097.43|6096.73|6097.43|6096.73|6097.18|6096.48|40
1738316720000|2025-01-31 09:45:20|6097.68|6096.98|6097.68|6096.98|6097.68|6096.98|6097.68|6096.98|7
1738316730000|2025-01-31 09:45:30|||||||||2
1738316740000|2025-01-31 09:45:40|6097.43|6096.73|6097.68|6096.98|6097.68|6096.98|6097.43|6096.73|52
1738316750000|2025-01-31 09:45:50|6097.43|6096.73|6097.43|6096.73|6097.43|6096.73|6097.43|6096.73|5
1738316760000|2025-01-31 09:46:00|6097.18|6096.48|6096.93|6096.23|6097.18|6096.48|6096.68|6095.98|31
1738316770000|2025-01-31 09:46:10|||||||||1
1738316780000|2025-01-31 09:46:20|6096.68|6095.98|6096.68|6095.98|6096.93|6096.23|6096.68|6095.98|17
1738316790000|2025-01-31 09:46:30|||||||||47
1738316800000|2025-01-31 09:46:40|6096.43|6095.73|6096.18|6095.48|6096.43|6095.73|6096.18|6095.48|34
1738316810000|2025-01-31 09:46:50|6096.43|6095.73|6095.93|6095.23|6096.43|6095.73|6095.93|6095.23|18
1738316820000|2025-01-31 09:47:00|||||||||12
1738316830000|2025-01-31 09:47:10|6095.68|6094.98|6095.93|6095.23|6095.93|6095.23|6095.68|6094.98|30
1738316840000|2025-01-31 09:47:20|6096.18|6095.48|6096.18|6095.48|6096.18|6095.48|6096.18|6095.48|16
1738316850000|2025-01-31 09:47:30|6096.05|6095.35|6096.05|6095.35|6096.05|6095.35|6096.05|6095.35|19
1738316860000|2025-01-31 09:47:40|6096.18|6095.48|6096.05|6095.35|6096.18|6095.48|6095.93|6095.23|8
1738316870000|2025-01-31 09:47:50|6096.18|6095.48|6095.93|6095.23|6096.18|6095.48|6095.93|6095.23|7
1738316880000|2025-01-31 09:48:00|6096.18|6095.48|6096.18|6095.48|6096.18|6095.48|6096.18|6095.48|17
1738316890000|2025-01-31 09:48:10|6095.93|6095.23|6095.93|6095.23|6095.93|6095.23|6095.93|6095.23|34
1738316900000|2025-01-31 09:48:20|||||||||1
1738316910000|2025-01-31 09:48:30|6096.3|6095.6|6096.18|6095.48|6096.43|6095.73|6096.18|6095.48|12
1738316920000|2025-01-31 09:48:40|6096.3|6095.6|6096.18|6095.48|6096.3|6095.6|6096.18|6095.48|5
1738316930000|2025-01-31 09:48:50|6095.93|6095.23|6096.18|6095.48|6096.18|6095.48|6095.93|6095.23|13
1738316940000|2025-01-31 09:49:00|6096.43|6095.73|6096.18|6095.48|6096.43|6095.73|6096.18|6095.48|55
1738316950000|2025-01-31 09:49:10|6096.43|6095.73|6096.18|6095.48|6096.43|6095.73|6096.18|6095.48|4
1738316960000|2025-01-31 09:49:20|6096.05|6095.35|6095.93|6095.23|6096.05|6095.35|6095.93|6095.23|8
1738316970000|2025-01-31 09:49:30|6096.18|6095.48|6096.18|6095.48|6096.18|6095.48|6096.18|6095.48|12
1738316980000|2025-01-31 09:49:40|6096.05|6095.35|6096.18|6095.48|6096.18|6095.48|6095.93|6095.23|13
1738316990000|2025-01-31 09:49:50|6096.43|6095.73|6096.43|6095.73|6096.55|6095.85|6096.43|6095.73|17
1738317000000|2025-01-31 09:50:00|6096.55|6095.85|6096.68|6095.98|6096.68|6095.98|6096.43|6095.73|4
1738317010000|2025-01-31 09:50:10|6096.43|6095.73|6095.93|6095.23|6096.68|6095.98|6095.93|6095.23|91
1738317020000|2025-01-31 09:50:20|6096.05|6095.35|6096.05|6095.35|6096.05|6095.35|6095.93|6095.23|10
1738317030000|2025-01-31 09:50:30|6095.93|6095.23|6096.18|6095.48|6096.18|6095.48|6095.93|6095.23|8
1738317040000|2025-01-31 09:50:40|6095.93|6095.23|6095.8|6095.1|6095.93|6095.23|6095.8|6095.1|18
1738317050000|2025-01-31 09:50:50|6095.93|6095.23|6095.8|6095.1|6095.93|6095.23|6095.55|6094.85|26
1738317060000|2025-01-31 09:51:00|6095.68|6094.98|6095.68|6094.98|6095.68|6094.98|6095.68|6094.98|0
1738317070000|2025-01-31 09:51:10|6095.43|6094.73|6095.68|6094.98|6095.68|6094.98|6095.43|6094.73|51
1738317080000|2025-01-31 09:51:20|6095.43|6094.73|6095.68|6094.98|6095.68|6094.98|6095.43|6094.73|18
1738317090000|2025-01-31 09:51:30|6095.55|6094.85|6095.43|6094.73|6095.93|6095.23|6095.43|6094.73|43
1738317100000|2025-01-31 09:51:40|6095.3|6094.6|6095.43|6094.73|6095.43|6094.73|6095.18|6094.48|29
1738317110000|2025-01-31 09:51:50|6095.3|6094.6|6095.43|6094.73|6095.43|6094.73|6095.18|6094.48|11
1738317120000|2025-01-31 09:52:00|6095.3|6094.6|6095.18|6094.48|6095.3|6094.6|6095.18|6094.48|2
1738317130000|2025-01-31 09:52:10|||||||||1
1738317140000|2025-01-31 09:52:20|6095.43|6094.73|6095.68|6094.98|6095.68|6094.98|6095.43|6094.73|29
1738317150000|2025-01-31 09:52:30|6095.55|6094.85|6095.43|6094.73|6095.55|6094.85|6095.43|6094.73|26
1738317160000|2025-01-31 09:52:40|6095.18|6094.48|6095.68|6094.98|6095.68|6094.98|6095.18|6094.48|27
1738317170000|2025-01-31 09:52:50|6095.8|6095.1|6095.93|6095.23|6095.93|6095.23|6095.8|6095.1|10
1738317180000|2025-01-31 09:53:00|||||||||15
1738317190000|2025-01-31 09:53:10|6096.18|6095.48|6096.18|6095.48|6096.18|6095.48|6096.18|6095.48|2
1738317200000|2025-01-31 09:53:20|||||||||9
1738317210000|2025-01-31 09:53:30|6095.93|6095.23|6096.18|6095.48|6096.18|6095.48|6095.93|6095.23|14
1738317220000|2025-01-31 09:53:40|6096.43|6095.73|6096.43|6095.73|6096.43|6095.73|6096.18|6095.48|31
1738317230000|2025-01-31 09:53:50|6096.18|6095.48|6096.18|6095.48|6096.18|6095.48|6096.18|6095.48|5
1738317240000|2025-01-31 09:54:00|6096.3|6095.6|6096.55|6095.85|6096.68|6095.98|6096.18|6095.48|47
1738317250000|2025-01-31 09:54:10|6096.43|6095.73|6096.68|6095.98|6096.68|6095.98|6096.43|6095.73|2
1738317260000|2025-01-31 09:54:20|||||||||2
1738317270000|2025-01-31 09:54:30|||||||||4
1738317280000|2025-01-31 09:54:40|||||||||2
1738317290000|2025-01-31 09:54:50|6096.43|6095.73|6096.43|6095.73|6096.43|6095.73|6096.43|6095.73|13
1738317300000|2025-01-31 09:55:00|||||||||17
1738317310000|2025-01-31 09:55:10|6096.3|6095.6|6096.18|6095.48|6096.43|6095.73|6096.18|6095.48|17
1738317320000|2025-01-31 09:55:20|||||||||8
1738317330000|2025-01-31 09:55:30|||||||||3
1738317340000|2025-01-31 09:55:40|6096.43|6095.73|6096.18|6095.48|6096.43|6095.73|6096.18|6095.48|26
1738317350000|2025-01-31 09:55:50|||||||||1
1738317360000|2025-01-31 09:56:00|||||||||13
1738317370000|2025-01-31 09:56:10|6095.93|6095.23|6095.68|6094.98|6095.93|6095.23|6095.68|6094.98|28
1738317380000|2025-01-31 09:56:20|6095.93|6095.23|6095.93|6095.23|6095.93|6095.23|6095.68|6094.98|22
1738317390000|2025-01-31 09:56:30|6095.68|6094.98|6095.68|6094.98|6095.8|6095.1|6095.68|6094.98|19
1738317400000|2025-01-31 09:56:40|6095.93|6095.23|6095.93|6095.23|6095.93|6095.23|6095.93|6095.23|12
1738317410000|2025-01-31 09:56:50|6096.18|6095.48|6096.18|6095.48|6096.18|6095.48|6096.18|6095.48|12
1738317420000|2025-01-31 09:57:00|6096.05|6095.35|6096.18|6095.48|6096.18|6095.48|6096.05|6095.35|3
1738317430000|2025-01-31 09:57:10|6096.05|6095.35|6096.18|6095.48|6096.18|6095.48|6096.05|6095.35|11
1738317450000|2025-01-31 09:57:30|||||||||14
1738317460000|2025-01-31 09:57:40|6096.05|6095.35|6096.05|6095.35|6096.05|6095.35|6096.05|6095.35|19
1738317470000|2025-01-31 09:57:50|6096.18|6095.48|6096.18|6095.48|6096.18|6095.48|6096.18|6095.48|0
1738317480000|2025-01-31 09:58:00|6096.05|6095.35|6095.93|6095.23|6096.05|6095.35|6095.68|6094.98|13
1738317490000|2025-01-31 09:58:10|6096.18|6095.48|6095.93|6095.23|6096.18|6095.48|6095.93|6095.23|24
1738317510000|2025-01-31 09:58:30|6096.18|6095.48|6096.18|6095.48|6096.18|6095.48|6096.18|6095.48|8
1738317520000|2025-01-31 09:58:40|6096.05|6095.35|6095.93|6095.23|6096.05|6095.35|6095.93|6095.23|14
1738317530000|2025-01-31 09:58:50|6095.68|6094.98|6095.43|6094.73|6095.68|6094.98|6095.43|6094.73|19
1738317540000|2025-01-31 09:59:00|6095.55|6094.85|6095.68|6094.98|6095.68|6094.98|6095.43|6094.73|12
1738317550000|2025-01-31 09:59:10|6095.8|6095.1|6095.68|6094.98|6095.8|6095.1|6095.68|6094.98|4
1738317560000|2025-01-31 09:59:20|6095.93|6095.23|6095.68|6094.98|6095.93|6095.23|6095.68|6094.98|27
1738317570000|2025-01-31 09:59:30|||||||||1
1738317580000|2025-01-31 09:59:40|||||||||16
1738317590000|2025-01-31 09:59:50|6095.93|6095.23|6095.93|6095.23|6095.93|6095.23|6095.93|6095.23|4
1738317600000|2025-01-31 10:00:00|6096.18|6095.48|6095.93|6095.23|6096.18|6095.48|6095.93|6095.23|18
1738317610000|2025-01-31 10:00:10|6096.18|6095.48|6096.43|6095.73|6096.43|6095.73|6096.18|6095.48|28
1738317620000|2025-01-31 10:00:20|6096.68|6095.98|6096.55|6095.85|6096.68|6095.98|6096.43|6095.73|25
1738317630000|2025-01-31 10:00:30|6096.68|6095.98|6096.18|6095.48|6096.68|6095.98|6096.18|6095.48|13
1738317640000|2025-01-31 10:00:40|6095.93|6095.23|6095.93|6095.23|6095.93|6095.23|6095.93|6095.23|8
1738317660000|2025-01-31 10:01:00|6095.68|6094.98|6095.93|6095.23|6095.93|6095.23|6095.68|6094.98|23
1738317670000|2025-01-31 10:01:10|6095.68|6094.98|6095.8|6095.1|6095.8|6095.1|6095.68|6094.98|22
1738317680000|2025-01-31 10:01:20|6095.93|6095.23|6096.18|6095.48|6096.18|6095.48|6095.93|6095.23|16
1738317690000|2025-01-31 10:01:30|6096.3|6095.6|6096.43|6095.73|6096.43|6095.73|6096.18|6095.48|36
1738317700000|2025-01-31 10:01:40|6096.18|6095.48|6096.18|6095.48|6096.18|6095.48|6096.18|6095.48|5
1738317710000|2025-01-31 10:01:50|6095.93|6095.23|6095.93|6095.23|6096.05|6095.35|6095.93|6095.23|37
1738317720000|2025-01-31 10:02:00|6096.05|6095.35|6096.05|6095.35|6096.18|6095.48|6096.05|6095.35|20
1738317730000|2025-01-31 10:02:10|6095.93|6095.23|6096.18|6095.48|6096.18|6095.48|6095.93|6095.23|3
1738317740000|2025-01-31 10:02:20|6096.43|6095.73|6096.68|6095.98|6096.68|6095.98|6096.43|6095.73|20
1738317750000|2025-01-31 10:02:30|6096.93|6096.23|6096.93|6096.23|6096.93|6096.23|6096.93|6096.23|16
1738317760000|2025-01-31 10:02:40|6097.05|6096.35|6097.05|6096.35|6097.18|6096.48|6096.93|6096.23|9
1738317770000|2025-01-31 10:02:50|6097.18|6096.48|6096.68|6095.98|6097.18|6096.48|6096.68|6095.98|27
1738317780000|2025-01-31 10:03:00|6096.43|6095.73|6096.68|6095.98|6096.68|6095.98|6096.43|6095.73|15
1738317790000|2025-01-31 10:03:10|6096.55|6095.85|6095.93|6095.23|6096.68|6095.98|6095.93|6095.23|28
1738317800000|2025-01-31 10:03:20|6095.68|6094.98|6095.8|6095.1|6095.93|6095.23|6095.68|6094.98|7
1738317810000|2025-01-31 10:03:30|6095.68|6094.98|6095.93|6095.23|6095.93|6095.23|6095.68|6094.98|4
1738317820000|2025-01-31 10:03:40|6095.8|6095.1|6095.93|6095.23|6095.93|6095.23|6095.68|6094.98|18
1738317830000|2025-01-31 10:03:50|6095.68|6094.98|6095.93|6095.23|6095.93|6095.23|6095.68|6094.98|27
1738317840000|2025-01-31 10:04:00|6096.18|6095.48|6096.18|6095.48|6096.3|6095.6|6095.93|6095.23|24
1738317850000|2025-01-31 10:04:10|6096.43|6095.73|6096.43|6095.73|6096.43|6095.73|6096.18|6095.48|42
1738317860000|2025-01-31 10:04:20|6096.3|6095.6|6096.18|6095.48|6096.43|6095.73|6096.18|6095.48|17
1738317870000|2025-01-31 10:04:30|6096.43|6095.73|6095.93|6095.23|6096.43|6095.73|6095.93|6095.23|20
1738317880000|2025-01-31 10:04:40|6096.05|6095.35|6096.18|6095.48|6096.18|6095.48|6096.05|6095.35|27
1738317890000|2025-01-31 10:04:50|6095.93|6095.23|6096.18|6095.48|6096.18|6095.48|6095.93|6095.23|8
1738317900000|2025-01-31 10:05:00|6096.43|6095.73|6096.43|6095.73|6096.43|6095.73|6096.43|6095.73|36
1738317910000|2025-01-31 10:05:10|||||||||2
1738317920000|2025-01-31 10:05:20|||||||||1
1738317930000|2025-01-31 10:05:30|6096.18|6095.48|6095.93|6095.23|6096.18|6095.48|6095.93|6095.23|18
1738317940000|2025-01-31 10:05:40|6095.8|6095.1|6095.68|6094.98|6095.8|6095.1|6095.68|6094.98|50
1738317950000|2025-01-31 10:05:50|6096.18|6095.48|6096.18|6095.48|6096.18|6095.48|6095.93|6095.23|24
1738317960000|2025-01-31 10:06:00|6096.05|6095.35|6096.18|6095.48|6096.18|6095.48|6095.93|6095.23|11
1738317970000|2025-01-31 10:06:10|6096.05|6095.35|6095.93|6095.23|6096.05|6095.35|6095.93|6095.23|2
1738317980000|2025-01-31 10:06:20|||||||||6
1738317990000|2025-01-31 10:06:30|||||||||7
1738318000000|2025-01-31 10:06:40|6095.68|6094.98|6095.55|6094.85|6095.68|6094.98|6095.55|6094.85|22
1738318010000|2025-01-31 10:06:50|6095.43|6094.73|6095.18|6094.48|6095.43|6094.73|6094.93|6094.23|23
1738318020000|2025-01-31 10:07:00|6095.43|6094.73|6095.68|6094.98|6095.68|6094.98|6095.43|6094.73|8
1738318030000|2025-01-31 10:07:10|6095.55|6094.85|6095.43|6094.73|6095.55|6094.85|6095.43|6094.73|20
1738318040000|2025-01-31 10:07:20|6095.3|6094.6|6095.18|6094.48|6095.3|6094.6|6095.18|6094.48|3
1738318050000|2025-01-31 10:07:30|||||||||2
1738318060000|2025-01-31 10:07:40|6095.05|6094.35|6095.18|6094.48|6095.18|6094.48|6094.93|6094.23|28
1738318070000|2025-01-31 10:07:50|6095.43|6094.73|6095.68|6094.98|6095.68|6094.98|6095.43|6094.73|11
1738318080000|2025-01-31 10:08:00|6095.43|6094.73|6095.43|6094.73|6095.43|6094.73|6095.43|6094.73|14
1738318090000|2025-01-31 10:08:10|||||||||13
1738318100000|2025-01-31 10:08:20|6095.68|6094.98|6095.68|6094.98|6095.68|6094.98|6095.43|6094.73|5
1738318110000|2025-01-31 10:08:30|6095.43|6094.73|6095.55|6094.85|6095.55|6094.85|6095.43|6094.73|11
1738318120000|2025-01-31 10:08:40|6095.68|6094.98|6095.43|6094.73|6095.68|6094.98|6095.43|6094.73|18
1738318130000|2025-01-31 10:08:50|||||||||1
1738318140000|2025-01-31 10:09:00|6095.55|6094.85|6095.68|6094.98|6095.68|6094.98|6095.43|6094.73|38
1738318150000|2025-01-31 10:09:10|6095.55|6094.85|6095.93|6095.23|6096.18|6095.48|6095.55|6094.85|47
1738318160000|2025-01-31 10:09:20|6095.8|6095.1|6095.93|6095.23|6095.93|6095.23|6095.8|6095.1|2
1738318170000|2025-01-31 10:09:30|6096.18|6095.48|6096.18|6095.48|6096.18|6095.48|6096.18|6095.48|5
1738318180000|2025-01-31 10:09:40|6096.43|6095.73|6096.18|6095.48|6096.43|6095.73|6096.18|6095.48|78
1738318190000|2025-01-31 10:09:50|6096.05|6095.35|6096.18|6095.48|6096.18|6095.48|6096.05|6095.35|14
1738318200000|2025-01-31 10:10:00|6096.05|6095.35|6095.93|6095.23|6096.05|6095.35|6095.93|6095.23|14
1738318210000|2025-01-31 10:10:10|6096.18|6095.48|6096.18|6095.48|6096.18|6095.48|6096.18|6095.48|5
1738318220000|2025-01-31 10:10:20|6096.3|6095.6|6096.18|6095.48|6096.43|6095.73|6096.18|6095.48|15
1738318230000|2025-01-31 10:10:30|6096.43|6095.73|6096.43|6095.73|6096.43|6095.73|6096.18|6095.48|11
1738318240000|2025-01-31 10:10:40|6096.93|6096.23|6096.93|6096.23|6096.93|6096.23|6096.93|6096.23|29
1738318250000|2025-01-31 10:10:50|6097.05|6096.35|6096.68|6095.98|6097.18|6096.48|6096.68|6095.98|33
1738318260000|2025-01-31 10:11:00|6096.93|6096.23|6096.68|6095.98|6096.93|6096.23|6096.68|6095.98|7
1738318270000|2025-01-31 10:11:10|6096.8|6096.1|6096.8|6096.1|6096.93|6096.23|6096.43|6095.73|60
1738318280000|2025-01-31 10:11:20|6096.68|6095.98|6096.3|6095.6|6097.05|6096.35|6096.3|6095.6|68
1738318290000|2025-01-31 10:11:30|6096.18|6095.48|6096.18|6095.48|6096.18|6095.48|6096.18|6095.48|6
1738318300000|2025-01-31 10:11:40|6095.93|6095.23|6095.68|6094.98|6095.93|6095.23|6095.68|6094.98|22
1738318310000|2025-01-31 10:11:50|6095.43|6094.73|6095.43|6094.73|6095.43|6094.73|6095.43|6094.73|8
1738318320000|2025-01-31 10:12:00|6095.3|6094.6|6095.3|6094.6|6095.3|6094.6|6095.3|6094.6|27
1738318330000|2025-01-31 10:12:10|6095.43|6094.73|6095.68|6094.98|6095.68|6094.98|6095.43|6094.73|9
1738318340000|2025-01-31 10:12:20|6095.43|6094.73|6095.68|6094.98|6095.68|6094.98|6095.43|6094.73|12
1738318350000|2025-01-31 10:12:30|6095.43|6094.73|6095.18|6094.48|6095.43|6094.73|6095.18|6094.48|26
1738318360000|2025-01-31 10:12:40|6094.93|6094.23|6094.93|6094.23|6094.93|6094.23|6094.93|6094.23|5
1738318370000|2025-01-31 10:12:50|6094.68|6093.98|6095.18|6094.48|6095.18|6094.48|6094.68|6093.98|21
1738318380000|2025-01-31 10:13:00|6095.05|6094.35|6094.93|6094.23|6095.18|6094.48|6094.93|6094.23|7
1738318390000|2025-01-31 10:13:10|6095.05|6094.35|6094.8|6094.1|6095.05|6094.35|6094.68|6093.98|21
1738318400000|2025-01-31 10:13:20|6094.93|6094.23|6094.93|6094.23|6094.93|6094.23|6094.93|6094.23|0
1738318410000|2025-01-31 10:13:30|6095.05|6094.35|6094.43|6093.73|6095.05|6094.35|6094.43|6093.73|53
1738318420000|2025-01-31 10:13:40|6094.55|6093.85|6094.68|6093.98|6094.68|6093.98|6094.55|6093.85|17
1738318430000|2025-01-31 10:13:50|6094.93|6094.23|6094.43|6093.73|6095.18|6094.48|6094.43|6093.73|94
1738318440000|2025-01-31 10:14:00|6094.18|6093.48|6094.68|6093.98|6094.68|6093.98|6094.18|6093.48|36
1738318450000|2025-01-31 10:14:10|6094.8|6094.1|6094.68|6093.98|6094.93|6094.23|6094.68|6093.98|21
1738318460000|2025-01-31 10:14:20|6094.43|6093.73|6094.68|6093.98|6094.68|6093.98|6094.43|6093.73|10
1738318470000|2025-01-31 10:14:30|6094.43|6093.73|6094.68|6093.98|6094.68|6093.98|6094.43|6093.73|21
1738318480000|2025-01-31 10:14:40|6094.8|6094.1|6094.68|6093.98|6094.8|6094.1|6094.68|6093.98|12
1738318490000|2025-01-31 10:14:50|6094.8|6094.1|6095.18|6094.48|6095.18|6094.48|6094.8|6094.1|17
1738318500000|2025-01-31 10:15:00|6095.43|6094.73|6095.43|6094.73|6095.43|6094.73|6095.3|6094.6|26
1738318510000|2025-01-31 10:15:10|6095.68|6094.98|6095.43|6094.73|6095.68|6094.98|6095.43|6094.73|39
1738318520000|2025-01-31 10:15:20|6095.68|6094.98|6095.18|6094.48|6095.68|6094.98|6095.18|6094.48|22
1738318530000|2025-01-31 10:15:30|6094.93|6094.23|6094.93|6094.23|6094.93|6094.23|6094.93|6094.23|3
1738318540000|2025-01-31 10:15:40|6094.8|6094.1|6094.93|6094.23|6094.93|6094.23|6094.8|6094.1|5
1738318550000|2025-01-31 10:15:50|6094.8|6094.1|6094.68|6093.98|6094.8|6094.1|6094.68|6093.98|12
1738318560000|2025-01-31 10:16:00|6094.93|6094.23|6095.68|6094.98|6095.68|6094.98|6094.93|6094.23|37
1738318570000|2025-01-31 10:16:10|6095.43|6094.73|6095.43|6094.73|6095.43|6094.73|6095.43|6094.73|4
1738318580000|2025-01-31 10:16:20|6095.8|6095.1|6095.93|6095.23|6095.93|6095.23|6095.8|6095.1|18
1738318600000|2025-01-31 10:16:40|||||||||4
1738318610000|2025-01-31 10:16:50|6095.68|6094.98|6095.68|6094.98|6095.68|6094.98|6095.43|6094.73|18
1738318620000|2025-01-31 10:17:00|6095.8|6095.1|6095.93|6095.23|6095.93|6095.23|6095.68|6094.98|8
1738318630000|2025-01-31 10:17:10|6096.18|6095.48|6095.93|6095.23|6096.18|6095.48|6095.93|6095.23|28
1738318640000|2025-01-31 10:17:20|6095.8|6095.1|6096.18|6095.48|6096.18|6095.48|6095.8|6095.1|5
1738318650000|2025-01-31 10:17:30|||||||||10
1738318660000|2025-01-31 10:17:40|6096.05|6095.35|6096.05|6095.35|6096.05|6095.35|6096.05|6095.35|0
1738318670000|2025-01-31 10:17:50|6096.18|6095.48|6096.18|6095.48|6096.18|6095.48|6096.18|6095.48|2
1738318680000|2025-01-31 10:18:00|6095.93|6095.23|6095.93|6095.23|6096.18|6095.48|6095.93|6095.23|29
1738318700000|2025-01-31 10:18:20|6095.68|6094.98|6095.93|6095.23|6095.93|6095.23|6095.68|6094.98|19
1738318720000|2025-01-31 10:18:40|6095.68|6094.98|6095.43|6094.73|6095.8|6095.1|6095.43|6094.73|15
1738318730000|2025-01-31 10:18:50|6095.68|6094.98|6095.43|6094.73|6095.68|6094.98|6095.43|6094.73|19
1738318740000|2025-01-31 10:19:00|6095.55|6094.85|6095.68|6094.98|6095.68|6094.98|6095.43|6094.73|17
1738318750000|2025-01-31 10:19:10|6095.8|6095.1|6095.68|6094.98|6095.8|6095.1|6095.68|6094.98|3
1738318760000|2025-01-31 10:19:20|6095.8|6095.1|6095.68|6094.98|6095.8|6095.1|6095.68|6094.98|1
1738318770000|2025-01-31 10:19:30|6095.8|6095.1|6095.93|6095.23|6095.93|6095.23|6095.8|6095.1|0
1738318780000|2025-01-31 10:19:40|6095.68|6094.98|6095.68|6094.98|6095.68|6094.98|6095.68|6094.98|11
1738318790000|2025-01-31 10:19:50|6095.43|6094.73|6095.68|6094.98|6095.68|6094.98|6095.43|6094.73|15
1738318800000|2025-01-31 10:20:00|6095.8|6095.1|6095.93|6095.23|6096.18|6095.48|6095.68|6094.98|8
1738318810000|2025-01-31 10:20:10|6096.05|6095.35|6095.93|6095.23|6096.05|6095.35|6095.93|6095.23|4
1738318820000|2025-01-31 10:20:20|6096.05|6095.35|6095.93|6095.23|6096.05|6095.35|6095.93|6095.23|13
1738318830000|2025-01-31 10:20:30|6096.05|6095.35|6095.93|6095.23|6096.18|6095.48|6095.93|6095.23|5
1738318840000|2025-01-31 10:20:40|6095.8|6095.1|6095.8|6095.1|6095.93|6095.23|6095.68|6094.98|28
1738318850000|2025-01-31 10:20:50|6095.68|6094.98|6095.43|6094.73|6095.68|6094.98|6095.43|6094.73|14
1738318860000|2025-01-31 10:21:00|6095.18|6094.48|6095.43|6094.73|6095.43|6094.73|6095.18|6094.48|23
1738318870000|2025-01-31 10:21:10|6095.55|6094.85|6095.55|6094.85|6095.55|6094.85|6095.43|6094.73|6
1738318880000|2025-01-31 10:21:20|6095.68|6094.98|6095.68|6094.98|6095.68|6094.98|6095.68|6094.98|0
1738318890000|2025-01-31 10:21:30|6095.43|6094.73|6095.68|6094.98|6095.68|6094.98|6095.43|6094.73|22
1738318900000|2025-01-31 10:21:40|6095.43|6094.73|6095.43|6094.73|6095.43|6094.73|6095.43|6094.73|7
1738318910000|2025-01-31 10:21:50|6095.68|6094.98|6095.68|6094.98|6095.68|6094.98|6095.68|6094.98|6
1738318930000|2025-01-31 10:22:10|6095.93|6095.23|6095.68|6094.98|6095.93|6095.23|6095.68|6094.98|42
1738318940000|2025-01-31 10:22:20|6095.93|6095.23|6096.05|6095.35|6096.18|6095.48|6095.93|6095.23|9
1738318950000|2025-01-31 10:22:30|6095.93|6095.23|6095.93|6095.23|6095.93|6095.23|6095.93|6095.23|0
1738318960000|2025-01-31 10:22:40|6095.68|6094.98|6095.93|6095.23|6095.93|6095.23|6095.68|6094.98|22
1738318970000|2025-01-31 10:22:50|6096.18|6095.48|6096.18|6095.48|6096.18|6095.48|6095.93|6095.23|17
1738318980000|2025-01-31 10:23:00|6096.05|6095.35|6096.18|6095.48|6096.18|6095.48|6096.05|6095.35|8
1738318990000|2025-01-31 10:23:10|||||||||1
1738319010000|2025-01-31 10:23:30|6096.43|6095.73|6097.18|6096.48|6097.18|6096.48|6096.43|6095.73|99
1738319020000|2025-01-31 10:23:40|6096.93|6096.23|6096.93|6096.23|6097.05|6096.35|6096.93|6096.23|5
1738319030000|2025-01-31 10:23:50|6097.18|6096.48|6097.18|6096.48|6097.18|6096.48|6097.18|6096.48|7
1738319040000|2025-01-31 10:24:00|6097.43|6096.73|6097.43|6096.73|6097.43|6096.73|6097.43|6096.73|27
1738319050000|2025-01-31 10:24:10|||||||||11
1738319060000|2025-01-31 10:24:20|6097.55|6096.85|6097.68|6096.98|6097.68|6096.98|6097.43|6096.73|46
1738319070000|2025-01-31 10:24:30|6097.43|6096.73|6097.43|6096.73|6097.43|6096.73|6097.43|6096.73|24
1738319080000|2025-01-31 10:24:40|6097.18|6096.48|6097.18|6096.48|6097.18|6096.48|6097.18|6096.48|25
1738319090000|2025-01-31 10:24:50|||||||||1
1738319100000|2025-01-31 10:25:00|6097.43|6096.73|6097.18|6096.48|6097.43|6096.73|6097.05|6096.35|57
1738319110000|2025-01-31 10:25:10|||||||||1
1738319120000|2025-01-31 10:25:20|6097.43|6096.73|6097.68|6096.98|6097.68|6096.98|6097.43|6096.73|10
1738319130000|2025-01-31 10:25:30|6097.43|6096.73|6097.43|6096.73|6097.55|6096.85|6097.43|6096.73|8
1738319140000|2025-01-31 10:25:40|||||||||1
1738319150000|2025-01-31 10:25:50|6097.18|6096.48|6097.18|6096.48|6097.18|6096.48|6097.18|6096.48|6
1738319160000|2025-01-31 10:26:00|6097.55|6096.85|6097.18|6096.48|6097.55|6096.85|6097.18|6096.48|36
1738319170000|2025-01-31 10:26:10|6097.43|6096.73|6097.43|6096.73|6097.43|6096.73|6097.18|6096.48|4
1738319180000|2025-01-31 10:26:20|6097.3|6096.6|6097.43|6096.73|6097.43|6096.73|6097.3|6096.6|22
1738319190000|2025-01-31 10:26:30|6097.68|6096.98|6097.68|6096.98|6097.68|6096.98|6097.68|6096.98|16
1738319200000|2025-01-31 10:26:40|6097.93|6097.23|6097.68|6096.98|6097.93|6097.23|6097.68|6096.98|23
1738319210000|2025-01-31 10:26:50|6097.8|6097.1|6097.93|6097.23|6097.93|6097.23|6097.68|6096.98|15
1738319220000|2025-01-31 10:27:00|||||||||19
1738319230000|2025-01-31 10:27:10|6097.68|6096.98|6097.68|6096.98|6097.68|6096.98|6097.68|6096.98|14
1738319240000|2025-01-31 10:27:20|6097.55|6096.85|6097.68|6096.98|6097.68|6096.98|6097.55|6096.85|3
1738319250000|2025-01-31 10:27:30|6097.93|6097.23|6097.93|6097.23|6097.93|6097.23|6097.8|6097.1|5
1738319260000|2025-01-31 10:27:40|6097.8|6097.1|6097.93|6097.23|6097.93|6097.23|6097.8|6097.1|6
1738319270000|2025-01-31 10:27:50|6097.68|6096.98|6097.18|6096.48|6097.68|6096.98|6097.18|6096.48|30
1738319290000|2025-01-31 10:28:10|6097.3|6096.6|6097.18|6096.48|6097.43|6096.73|6097.18|6096.48|19
1738319300000|2025-01-31 10:28:20|||||||||3
1738319310000|2025-01-31 10:28:30|||||||||2
1738319320000|2025-01-31 10:28:40|6097.43|6096.73|6097.18|6096.48|6097.43|6096.73|6097.18|6096.48|8
1738319330000|2025-01-31 10:28:50|6097.43|6096.73|6097.43|6096.73|6097.43|6096.73|6097.43|6096.73|2
1738319340000|2025-01-31 10:29:00|||||||||1
1738319350000|2025-01-31 10:29:10|6097.68|6096.98|6097.68|6096.98|6097.68|6096.98|6097.68|6096.98|19
1738319360000|2025-01-31 10:29:20|6097.8|6097.1|6097.68|6096.98|6097.93|6097.23|6097.68|6096.98|27
1738319370000|2025-01-31 10:29:30|6097.55|6096.85|6097.43|6096.73|6097.68|6096.98|6097.43|6096.73|3
1738319380000|2025-01-31 10:29:40|||||||||1
1738319390000|2025-01-31 10:29:50|6097.18|6096.48|6097.18|6096.48|6097.18|6096.48|6097.18|6096.48|15
1738319400000|2025-01-31 10:30:00|6097.55|6096.85|6097.43|6096.73|6097.68|6096.98|6097.43|6096.73|30
1738319410000|2025-01-31 10:30:10|6097.68|6096.98|6097.68|6096.98|6097.68|6096.98|6097.43|6096.73|22
1738319420000|2025-01-31 10:30:20|6097.43|6096.73|6097.55|6096.85|6097.68|6096.98|6097.43|6096.73|7
1738319430000|2025-01-31 10:30:30|6097.43|6096.73|6097.55|6096.85|6097.68|6096.98|6097.43|6096.73|23
1738319440000|2025-01-31 10:30:40|6097.43|6096.73|6097.18|6096.48|6097.43|6096.73|6097.18|6096.48|11
1738319450000|2025-01-31 10:30:50|6097.43|6096.73|6097.43|6096.73|6097.43|6096.73|6097.43|6096.73|21
1738319460000|2025-01-31 10:31:00|6097.3|6096.6|6097.3|6096.6|6097.43|6096.73|6097.3|6096.6|5
1738319470000|2025-01-31 10:31:10|6097.43|6096.73|6097.43|6096.73|6097.68|6096.98|6097.43|6096.73|9
1738319490000|2025-01-31 10:31:30|6097.3|6096.6|6097.43|6096.73|6097.43|6096.73|6097.3|6096.6|9
1738319510000|2025-01-31 10:31:50|6097.3|6096.6|6097.18|6096.48|6097.43|6096.73|6097.18|6096.48|6
1738319520000|2025-01-31 10:32:00|6096.93|6096.23|6096.93|6096.23|6096.93|6096.23|6096.93|6096.23|11
1738319530000|2025-01-31 10:32:10|||||||||1
1738319540000|2025-01-31 10:32:20|6096.68|6095.98|6095.93|6095.23|6096.68|6095.98|6095.93|6095.23|41
1738319550000|2025-01-31 10:32:30|6096.18|6095.48|6096.05|6095.35|6096.18|6095.48|6095.93|6095.23|23
1738319560000|2025-01-31 10:32:40|6096.18|6095.48|6096.18|6095.48|6096.18|6095.48|6096.05|6095.35|4
1738319570000|2025-01-31 10:32:50|6096.05|6095.35|6096.18|6095.48|6096.18|6095.48|6096.05|6095.35|12
1738319580000|2025-01-31 10:33:00|6096.43|6095.73|6096.43|6095.73|6096.55|6095.85|6096.43|6095.73|17
1738319590000|2025-01-31 10:33:10|6096.55|6095.85|6096.55|6095.85|6096.55|6095.85|6096.43|6095.73|3
1738319600000|2025-01-31 10:33:20|6096.43|6095.73|6096.68|6095.98|6096.68|6095.98|6096.43|6095.73|8
1738319610000|2025-01-31 10:33:30|||||||||1
1738319620000|2025-01-31 10:33:40|||||||||4
1738319640000|2025-01-31 10:34:00|||||||||10
1738319650000|2025-01-31 10:34:10|6096.43|6095.73|6096.18|6095.48|6096.43|6095.73|6096.18|6095.48|16
1738319660000|2025-01-31 10:34:20|6096.05|6095.35|6095.93|6095.23|6096.18|6095.48|6095.93|6095.23|28
1738319670000|2025-01-31 10:34:30|6096.18|6095.48|6096.8|6096.1|6096.8|6096.1|6096.18|6095.48|59
1738319680000|2025-01-31 10:34:40|6096.68|6095.98|6096.68|6095.98|6096.8|6096.1|6096.68|6095.98|2
1738319690000|2025-01-31 10:34:50|6097.18|6096.48|6097.18|6096.48|6097.18|6096.48|6096.93|6096.23|48
1738319700000|2025-01-31 10:35:00|6097.05|6096.35|6096.93|6096.23|6097.18|6096.48|6096.93|6096.23|30
1738319710000|2025-01-31 10:35:10|6096.68|6095.98|6096.68|6095.98|6096.8|6096.1|6096.68|6095.98|8
1738319720000|2025-01-31 10:35:20|6096.43|6095.73|6096.43|6095.73|6096.43|6095.73|6096.18|6095.48|37
1738319730000|2025-01-31 10:35:30|6096.3|6095.6|6096.43|6095.73|6096.68|6095.98|6096.3|6095.6|23
1738319740000|2025-01-31 10:35:40|6096.55|6095.85|6096.43|6095.73|6096.68|6095.98|6096.43|6095.73|8
1738319750000|2025-01-31 10:35:50|6096.68|6095.98|6096.68|6095.98|6096.68|6095.98|6096.68|6095.98|4
1738319760000|2025-01-31 10:36:00|6096.55|6095.85|6096.55|6095.85|6096.68|6095.98|6096.55|6095.85|13
1738319770000|2025-01-31 10:36:10|6096.43|6095.73|6096.55|6095.85|6096.55|6095.85|6096.43|6095.73|1
1738319780000|2025-01-31 10:36:20|6096.43|6095.73|6096.43|6095.73|6096.68|6095.98|6096.43|6095.73|19
1738319790000|2025-01-31 10:36:30|||||||||10
1738319800000|2025-01-31 10:36:40|6096.55|6095.85|6096.43|6095.73|6096.55|6095.85|6096.43|6095.73|4
1738319830000|2025-01-31 10:37:10|6096.18|6095.48|6096.18|6095.48|6096.3|6095.6|6096.18|6095.48|28
1738319840000|2025-01-31 10:37:20|6096.43|6095.73|6096.55|6095.85|6096.68|6095.98|6096.43|6095.73|18
1738319850000|2025-01-31 10:37:30|6096.43|6095.73|6096.18|6095.48|6096.43|6095.73|6096.18|6095.48|11
1738319860000|2025-01-31 10:37:40|6096.43|6095.73|6096.43|6095.73|6096.68|6095.98|6096.43|6095.73|20
1738319870000|2025-01-31 10:37:50|6096.68|6095.98|6096.68|6095.98|6096.68|6095.98|6096.68|6095.98|6
1738319880000|2025-01-31 10:38:00|6096.55|6095.85|6096.55|6095.85|6096.68|6095.98|6096.43|6095.73|5
1738319890000|2025-01-31 10:38:10|6096.43|6095.73|6096.55|6095.85|6096.55|6095.85|6096.43|6095.73|3
1738319900000|2025-01-31 10:38:20|6096.43|6095.73|6096.18|6095.48|6096.43|6095.73|6096.18|6095.48|5
1738319910000|2025-01-31 10:38:30|6096.3|6095.6|6096.43|6095.73|6096.43|6095.73|6096.18|6095.48|9
1738319930000|2025-01-31 10:38:50|6096.68|6095.98|6096.68|6095.98|6096.68|6095.98|6096.68|6095.98|2
1738319940000|2025-01-31 10:39:00|6096.43|6095.73|6096.55|6095.85|6096.68|6095.98|6096.43|6095.73|22
1738319950000|2025-01-31 10:39:10|6096.68|6095.98|6096.68|6095.98|6096.68|6095.98|6096.43|6095.73|11
1738319960000|2025-01-31 10:39:20|||||||||3
1738319970000|2025-01-31 10:39:30|||||||||1
1738319990000|2025-01-31 10:39:50|||||||||4
1738320000000|2025-01-31 10:40:00|6096.93|6096.23|6096.68|6095.98|6096.93|6096.23|6096.68|6095.98|23
1738320010000|2025-01-31 10:40:10|6097.18|6096.48|6097.43|6096.73|6097.43|6096.73|6097.18|6096.48|40
1738320020000|2025-01-31 10:40:20|6097.3|6096.6|6097.18|6096.48|6097.3|6096.6|6097.18|6096.48|14
1738320030000|2025-01-31 10:40:30|6097.3|6096.6|6097.18|6096.48|6097.43|6096.73|6097.18|6096.48|3
1738320040000|2025-01-31 10:40:40|6097.3|6096.6|6096.93|6096.23|6097.3|6096.6|6096.93|6096.23|14
1738320050000|2025-01-31 10:40:50|6097.05|6096.35|6096.68|6095.98|6097.18|6096.48|6096.68|6095.98|20
1738320060000|2025-01-31 10:41:00|6096.93|6096.23|6097.05|6096.35|6097.18|6096.48|6096.93|6096.23|10
1738320070000|2025-01-31 10:41:10|6096.93|6096.23|6097.18|6096.48|6097.18|6096.48|6096.93|6096.23|5
1738320080000|2025-01-31 10:41:20|||||||||23
1738320090000|2025-01-31 10:41:30|6097.43|6096.73|6097.3|6096.6|6097.43|6096.73|6097.3|6096.6|9
1738320100000|2025-01-31 10:41:40|6097.43|6096.73|6097.43|6096.73|6097.43|6096.73|6097.43|6096.73|0
1738320120000|2025-01-31 10:42:00|6097.68|6096.98|6097.68|6096.98|6097.68|6096.98|6097.68|6096.98|12
1738320130000|2025-01-31 10:42:10|6097.93|6097.23|6097.43|6096.73|6097.93|6097.23|6097.43|6096.73|45
1738320140000|2025-01-31 10:42:20|6097.93|6097.23|6097.68|6096.98|6097.93|6097.23|6097.68|6096.98|102
1738320150000|2025-01-31 10:42:30|6097.55|6096.85|6097.68|6096.98|6097.68|6096.98|6097.55|6096.85|14
1738320170000|2025-01-31 10:42:50|||||||||13
1738320180000|2025-01-31 10:43:00|6097.93|6097.23|6097.93|6097.23|6098.18|6097.48|6097.93|6097.23|78
1738320190000|2025-01-31 10:43:10|||||||||1
1738320200000|2025-01-31 10:43:20|||||||||7
1738320210000|2025-01-31 10:43:30|6098.18|6097.48|6097.93|6097.23|6098.18|6097.48|6097.93|6097.23|15
1738320220000|2025-01-31 10:43:40|6098.05|6097.35|6097.68|6096.98|6098.05|6097.35|6097.68|6096.98|24
1738320230000|2025-01-31 10:43:50|6097.43|6096.73|6097.18|6096.48|6097.43|6096.73|6097.18|6096.48|17
1738320240000|2025-01-31 10:44:00|6097.43|6096.73|6097.93|6097.23|6097.93|6097.23|6097.43|6096.73|63
1738320250000|2025-01-31 10:44:10|6097.68|6096.98|6097.93|6097.23|6097.93|6097.23|6097.68|6096.98|85
1738320260000|2025-01-31 10:44:20|||||||||10
1738320270000|2025-01-31 10:44:30|6097.8|6097.1|6097.8|6097.1|6097.8|6097.1|6097.68|6096.98|6
1738320290000|2025-01-31 10:44:50|6097.68|6096.98|6097.68|6096.98|6097.68|6096.98|6097.68|6096.98|11
1738320300000|2025-01-31 10:45:00|6097.8|6097.1|6097.68|6096.98|6097.8|6097.1|6097.68|6096.98|27
1738320320000|2025-01-31 10:45:20|||||||||7
1738320330000|2025-01-31 10:45:30|6097.93|6097.23|6097.93|6097.23|6097.93|6097.23|6097.93|6097.23|5
1738320350000|2025-01-31 10:45:50|6097.8|6097.1|6097.8|6097.1|6097.8|6097.1|6097.8|6097.1|7
1738320360000|2025-01-31 10:46:00|6097.93|6097.23|6097.43|6096.73|6097.93|6097.23|6097.43|6096.73|25
1738320370000|2025-01-31 10:46:10|||||||||4
1738320380000|2025-01-31 10:46:20|6097.18|6096.48|6097.43|6096.73|6097.55|6096.85|6097.18|6096.48|34
1738320390000|2025-01-31 10:46:30|6097.55|6096.85|6097.43|6096.73|6097.55|6096.85|6097.43|6096.73|7
1738320400000|2025-01-31 10:46:40|6097.55|6096.85|6097.68|6096.98|6097.68|6096.98|6097.43|6096.73|11
1738320410000|2025-01-31 10:46:50|6097.55|6096.85|6097.43|6096.73|6097.55|6096.85|6097.43|6096.73|5
1738320420000|2025-01-31 10:47:00|||||||||1
1738320430000|2025-01-31 10:47:10|6097.18|6096.48|6097.18|6096.48|6097.18|6096.48|6097.18|6096.48|13
1738320470000|2025-01-31 10:47:50|6097.05|6096.35|6097.18|6096.48|6097.18|6096.48|6097.05|6096.35|12
1738320480000|2025-01-31 10:48:00|6097.3|6096.6|6097.18|6096.48|6097.43|6096.73|6096.93|6096.23|46
1738320490000|2025-01-31 10:48:10|||||||||3
1738320510000|2025-01-31 10:48:30|6097.43|6096.73|6097.18|6096.48|6097.43|6096.73|6097.18|6096.48|13
1738320520000|2025-01-31 10:48:40|6097.43|6096.73|6097.68|6096.98|6097.68|6096.98|6097.43|6096.73|28
1738320530000|2025-01-31 10:48:50|6097.43|6096.73|6097.43|6096.73|6097.43|6096.73|6097.43|6096.73|10
1738320540000|2025-01-31 10:49:00|6097.55|6096.85|6097.68|6096.98|6097.68|6096.98|6097.43|6096.73|17
1738320550000|2025-01-31 10:49:10|6097.93|6097.23|6097.93|6097.23|6097.93|6097.23|6097.93|6097.23|24
1738320560000|2025-01-31 10:49:20|6097.68|6096.98|6097.8|6097.1|6097.8|6097.1|6097.68|6096.98|23
1738320570000|2025-01-31 10:49:30|6097.93|6097.23|6097.93|6097.23|6097.93|6097.23|6097.93|6097.23|0
1738320580000|2025-01-31 10:49:40|6098.05|6097.35|6097.93|6097.23|6098.18|6097.48|6097.93|6097.23|43
1738320590000|2025-01-31 10:49:50|6098.18|6097.48|6098.18|6097.48|6098.18|6097.48|6097.93|6097.23|21
1738320600000|2025-01-31 10:50:00|6098.05|6097.35|6097.68|6096.98|6098.18|6097.48|6097.68|6096.98|26
1738320610000|2025-01-31 10:50:10|6097.55|6096.85|6097.55|6096.85|6097.68|6096.98|6097.43|6096.73|21
1738320620000|2025-01-31 10:50:20|6097.43|6096.73|6097.43|6096.73|6097.43|6096.73|6097.43|6096.73|0
1738320630000|2025-01-31 10:50:30|6097.3|6096.6|6097.43|6096.73|6097.43|6096.73|6097.18|6096.48|19
1738320640000|2025-01-31 10:50:40|6097.3|6096.6|6097.43|6096.73|6097.43|6096.73|6097.3|6096.6|3
1738320650000|2025-01-31 10:50:50|||||||||1
1738320660000|2025-01-31 10:51:00|6097.18|6096.48|6096.93|6096.23|6097.18|6096.48|6096.93|6096.23|17
1738320670000|2025-01-31 10:51:10|6096.8|6096.1|6096.68|6095.98|6096.93|6096.23|6096.68|6095.98|38
1738320680000|2025-01-31 10:51:20|6096.8|6096.1|6096.43|6095.73|6096.93|6096.23|6096.43|6095.73|50
1738320690000|2025-01-31 10:51:30|6096.18|6095.48|6095.68|6094.98|6096.18|6095.48|6095.68|6094.98|51
1738320700000|2025-01-31 10:51:40|6095.93|6095.23|6095.55|6094.85|6095.93|6095.23|6095.43|6094.73|42
1738320710000|2025-01-31 10:51:50|6095.43|6094.73|6095.43|6094.73|6095.68|6094.98|6095.3|6094.6|47
1738320720000|2025-01-31 10:52:00|6095.68|6094.98|6095.43|6094.73|6095.68|6094.98|6095.43|6094.73|20
1738320730000|2025-01-31 10:52:10|6095.18|6094.48|6095.43|6094.73|6095.43|6094.73|6095.18|6094.48|12
1738320740000|2025-01-31 10:52:20|6095.55|6094.85|6095.93|6095.23|6095.93|6095.23|6095.43|6094.73|29
1738320750000|2025-01-31 10:52:30|||||||||18
1738320760000|2025-01-31 10:52:40|6095.8|6095.1|6096.18|6095.48|6096.18|6095.48|6095.8|6095.1|8
1738320770000|2025-01-31 10:52:50|6096.05|6095.35|6096.18|6095.48|6096.18|6095.48|6095.93|6095.23|39
1738320780000|2025-01-31 10:53:00|6095.93|6095.23|6095.68|6094.98|6096.05|6095.35|6095.68|6094.98|61
1738320790000|2025-01-31 10:53:10|6095.93|6095.23|6095.93|6095.23|6095.93|6095.23|6095.93|6095.23|38
1738320800000|2025-01-31 10:53:20|6095.8|6095.1|6095.68|6094.98|6095.93|6095.23|6095.68|6094.98|19
1738320810000|2025-01-31 10:53:30|6095.93|6095.23|6095.68|6094.98|6095.93|6095.23|6095.68|6094.98|51
1738320820000|2025-01-31 10:53:40|6095.8|6095.1|6095.68|6094.98|6095.93|6095.23|6095.68|6094.98|42
1738320830000|2025-01-31 10:53:50|6095.43|6094.73|6095.68|6094.98|6095.68|6094.98|6095.43|6094.73|36
1738320840000|2025-01-31 10:54:00|6095.55|6094.85|6095.3|6094.6|6095.55|6094.85|6095.18|6094.48|39
1738320850000|2025-01-31 10:54:10|6095.18|6094.48|6095.18|6094.48|6095.18|6094.48|6095.18|6094.48|0
1738320860000|2025-01-31 10:54:20|6095.3|6094.6|6095.43|6094.73|6095.43|6094.73|6095.18|6094.48|34
1738320870000|2025-01-31 10:54:30|6095.18|6094.48|6095.43|6094.73|6095.43|6094.73|6094.93|6094.23|57
1738320880000|2025-01-31 10:54:40|6095.18|6094.48|6095.18|6094.48|6095.43|6094.73|6095.18|6094.48|14
1738320890000|2025-01-31 10:54:50|6095.43|6094.73|6094.93|6094.23|6095.43|6094.73|6094.93|6094.23|44
1738320900000|2025-01-31 10:55:00|6095.18|6094.48|6094.93|6094.23|6095.18|6094.48|6094.93|6094.23|78
1738320910000|2025-01-31 10:55:10|6095.18|6094.48|6095.18|6094.48|6095.18|6094.48|6095.18|6094.48|12
1738320920000|2025-01-31 10:55:20|6095.3|6094.6|6095.18|6094.48|6095.3|6094.6|6095.18|6094.48|24
1738320930000|2025-01-31 10:55:30|6095.3|6094.6|6095.43|6094.73|6095.43|6094.73|6095.3|6094.6|1
1738320940000|2025-01-31 10:55:40|||||||||4
1738320950000|2025-01-31 10:55:50|6095.55|6094.85|6095.68|6094.98|6095.68|6094.98|6095.55|6094.85|13
1738320960000|2025-01-31 10:56:00|6095.8|6095.1|6095.68|6094.98|6095.8|6095.1|6095.68|6094.98|9
1738320970000|2025-01-31 10:56:10|6095.55|6094.85|6095.43|6094.73|6095.68|6094.98|6095.43|6094.73|8
1738320980000|2025-01-31 10:56:20|6095.68|6094.98|6095.68|6094.98|6095.68|6094.98|6095.68|6094.98|15
1738320990000|2025-01-31 10:56:30|||||||||2
1738321000000|2025-01-31 10:56:40|6095.43|6094.73|6095.18|6094.48|6095.43|6094.73|6095.18|6094.48|29
1738321010000|2025-01-31 10:56:50|6095.43|6094.73|6095.68|6094.98|6095.68|6094.98|6095.43|6094.73|21
1738321020000|2025-01-31 10:57:00|6095.8|6095.1|6095.68|6094.98|6095.8|6095.1|6095.68|6094.98|17
1738321030000|2025-01-31 10:57:10|||||||||3
1738321050000|2025-01-31 10:57:30|||||||||4
1738321060000|2025-01-31 10:57:40|||||||||4
1738321070000|2025-01-31 10:57:50|||||||||14
1738321080000|2025-01-31 10:58:00|6096.18|6095.48|6096.43|6095.73|6096.43|6095.73|6096.18|6095.48|130
1738321090000|2025-01-31 10:58:10|6096.55|6095.85|6096.93|6096.23|6097.05|6096.35|6096.55|6095.85|82
1738321100000|2025-01-31 10:58:20|6096.68|6095.98|6096.55|6095.85|6096.68|6095.98|6096.55|6095.85|86
1738321110000|2025-01-31 10:58:30|6095.68|6094.98|6096.18|6095.48|6096.3|6095.6|6095.68|6094.98|231
1738321120000|2025-01-31 10:58:40|6095.93|6095.23|6095.68|6094.98|6095.93|6095.23|6095.68|6094.98|39
1738321130000|2025-01-31 10:58:50|||||||||1
1738321140000|2025-01-31 10:59:00|6095.55|6094.85|6095.43|6094.73|6095.68|6094.98|6095.43|6094.73|16
1738321150000|2025-01-31 10:59:10|6095.68|6094.98|6095.68|6094.98|6095.68|6094.98|6095.68|6094.98|15
1738321160000|2025-01-31 10:59:20|6095.43|6094.73|6095.43|6094.73|6095.43|6094.73|6095.43|6094.73|13
1738321170000|2025-01-31 10:59:30|6095.68|6094.98|6095.68|6094.98|6095.68|6094.98|6095.68|6094.98|4
1738321190000|2025-01-31 10:59:50|6095.55|6094.85|6095.43|6094.73|6095.68|6094.98|6095.43|6094.73|25
1738321200000|2025-01-31 11:00:00|6095.55|6094.85|6095.68|6094.98|6095.93|6095.23|6095.43|6094.73|22
1738321210000|2025-01-31 11:00:10|6095.93|6095.23|6096.18|6095.48|6096.18|6095.48|6095.93|6095.23|17
1738321220000|2025-01-31 11:00:20|6096.43|6095.73|6095.93|6095.23|6096.43|6095.73|6095.93|6095.23|50
1738321230000|2025-01-31 11:00:30|||||||||29
1738321240000|2025-01-31 11:00:40|6095.68|6094.98|6095.93|6095.23|6095.93|6095.23|6095.68|6094.98|26
1738321250000|2025-01-31 11:00:50|||||||||1
1738321260000|2025-01-31 11:01:00|6096.18|6095.48|6096.18|6095.48|6096.18|6095.48|6096.18|6095.48|15
1738321270000|2025-01-31 11:01:10|6096.43|6095.73|6096.43|6095.73|6096.43|6095.73|6096.18|6095.48|49
1738321280000|2025-01-31 11:01:20|||||||||1
1738321300000|2025-01-31 11:01:40|6096.18|6095.48|6096.18|6095.48|6096.43|6095.73|6096.18|6095.48|40
1738321310000|2025-01-31 11:01:50|6095.93|6095.23|6095.93|6095.23|6095.93|6095.23|6095.93|6095.23|20
1738321320000|2025-01-31 11:02:00|6096.18|6095.48|6096.05|6095.35|6096.18|6095.48|6096.05|6095.35|8
1738321330000|2025-01-31 11:02:10|6095.93|6095.23|6096.18|6095.48|6096.18|6095.48|6095.93|6095.23|1
1738321340000|2025-01-31 11:02:20|6095.93|6095.23|6095.93|6095.23|6096.05|6095.35|6095.93|6095.23|12
1738321370000|2025-01-31 11:02:50|6096.05|6095.35|6095.93|6095.23|6096.05|6095.35|6095.93|6095.23|14
1738321380000|2025-01-31 11:03:00|6096.05|6095.35|6096.18|6095.48|6096.18|6095.48|6096.05|6095.35|3
1738321390000|2025-01-31 11:03:10|6096.43|6095.73|6096.93|6096.23|6096.93|6096.23|6096.43|6095.73|40
1738321400000|2025-01-31 11:03:20|6097.05|6096.35|6097.18|6096.48|6097.18|6096.48|6097.05|6096.35|10
1738321410000|2025-01-31 11:03:30|6096.93|6096.23|6096.68|6095.98|6096.93|6096.23|6096.43|6095.73|46
1738321420000|2025-01-31 11:03:40|6096.93|6096.23|6096.43|6095.73|6096.93|6096.23|6096.18|6095.48|50
1738321430000|2025-01-31 11:03:50|6096.18|6095.48|6096.3|6095.6|6096.43|6095.73|6096.18|6095.48|27
1738321440000|2025-01-31 11:04:00|6096.43|6095.73|6096.43|6095.73|6096.68|6095.98|6096.3|6095.6|21
1738321450000|2025-01-31 11:04:10|6096.68|6095.98|6096.43|6095.73|6096.68|6095.98|6096.43|6095.73|34
1738321460000|2025-01-31 11:04:20|6096.18|6095.48|6096.18|6095.48|6096.18|6095.48|6096.18|6095.48|5
1738321470000|2025-01-31 11:04:30|||||||||1
1738321480000|2025-01-31 11:04:40|6096.43|6095.73|6096.43|6095.73|6096.55|6095.85|6096.43|6095.73|17
1738321490000|2025-01-31 11:04:50|6096.55|6095.85|6096.68|6095.98|6096.68|6095.98|6096.43|6095.73|7
1738321500000|2025-01-31 11:05:00|6096.93|6096.23|6096.68|6095.98|6096.93|6096.23|6096.68|6095.98|11
1738321510000|2025-01-31 11:05:10|6096.8|6096.1|6096.93|6096.23|6096.93|6096.23|6096.68|6095.98|22
1738321520000|2025-01-31 11:05:20|||||||||7
1738321540000|2025-01-31 11:05:40|||||||||1
1738321550000|2025-01-31 11:05:50|6096.68|6095.98|6096.68|6095.98|6096.68|6095.98|6096.68|6095.98|16
1738321560000|2025-01-31 11:06:00|6096.8|6096.1|6096.93|6096.23|6096.93|6096.23|6096.68|6095.98|10
1738321570000|2025-01-31 11:06:10|||||||||19
1738321580000|2025-01-31 11:06:20|6097.05|6096.35|6097.18|6096.48|6097.18|6096.48|6096.93|6096.23|19
1738321590000|2025-01-31 11:06:30|||||||||1
1738321600000|2025-01-31 11:06:40|6097.05|6096.35|6096.93|6096.23|6097.18|6096.48|6096.93|6096.23|37
1738321610000|2025-01-31 11:06:50|6097.05|6096.35|6096.93|6096.23|6097.18|6096.48|6096.93|6096.23|6
1738321620000|2025-01-31 11:07:00|6097.18|6096.48|6097.18|6096.48|6097.18|6096.48|6097.18|6096.48|12
1738321630000|2025-01-31 11:07:10|6097.05|6096.35|6096.68|6095.98|6097.05|6096.35|6096.68|6095.98|12
1738321640000|2025-01-31 11:07:20|6096.93|6096.23|6096.93|6096.23|6096.93|6096.23|6096.93|6096.23|6
1738321650000|2025-01-31 11:07:30|6096.68|6095.98|6097.18|6096.48|6097.18|6096.48|6096.68|6095.98|21
1738321660000|2025-01-31 11:07:40|6097.05|6096.35|6097.18|6096.48|6097.18|6096.48|6096.93|6096.23|44
1738321680000|2025-01-31 11:08:00|6097.43|6096.73|6097.43|6096.73|6097.43|6096.73|6097.43|6096.73|9
1738321690000|2025-01-31 11:08:10|6097.68|6096.98|6097.68|6096.98|6097.68|6096.98|6097.68|6096.98|52
1738321700000|2025-01-31 11:08:20|||||||||2
1738321710000|2025-01-31 11:08:30|6097.55|6096.85|6097.68|6096.98|6097.68|6096.98|6097.43|6096.73|17
1738321720000|2025-01-31 11:08:40|6097.55|6096.85|6097.68|6096.98|6097.68|6096.98|6097.55|6096.85|10
1738321740000|2025-01-31 11:09:00|6097.93|6097.23|6097.93|6097.23|6097.93|6097.23|6097.93|6097.23|17
1738321750000|2025-01-31 11:09:10|6098.18|6097.48|6098.18|6097.48|6098.18|6097.48|6098.18|6097.48|26
1738321760000|2025-01-31 11:09:20|6097.93|6097.23|6097.93|6097.23|6097.93|6097.23|6097.8|6097.1|21
1738321770000|2025-01-31 11:09:30|6097.8|6097.1|6097.93|6097.23|6097.93|6097.23|6097.8|6097.1|5
1738321780000|2025-01-31 11:09:40|6098.18|6097.48|6098.05|6097.35|6098.18|6097.48|6097.93|6097.23|10
1738321790000|2025-01-31 11:09:50|6098.18|6097.48|6098.18|6097.48|6098.3|6097.6|6098.18|6097.48|16
1738321800000|2025-01-31 11:10:00|6098.43|6097.73|6098.18|6097.48|6098.43|6097.73|6098.18|6097.48|13
1738321810000|2025-01-31 11:10:10|6098.43|6097.73|6098.3|6097.6|6098.43|6097.73|6098.3|6097.6|60
1738321820000|2025-01-31 11:10:20|6098.43|6097.73|6097.93|6097.23|6098.43|6097.73|6097.93|6097.23|13
1738321830000|2025-01-31 11:10:30|6097.68|6096.98|6097.68|6096.98|6097.68|6096.98|6097.68|6096.98|22
1738321840000|2025-01-31 11:10:40|||||||||1
1738321850000|2025-01-31 11:10:50|6097.43|6096.73|6097.68|6096.98|6097.68|6096.98|6097.43|6096.73|23
1738321860000|2025-01-31 11:11:00|6097.43|6096.73|6097.68|6096.98|6097.8|6097.1|6097.43|6096.73|15
1738321870000|2025-01-31 11:11:10|6097.8|6097.1|6097.68|6096.98|6097.8|6097.1|6097.68|6096.98|11
1738321880000|2025-01-31 11:11:20|||||||||9
1738321890000|2025-01-31 11:11:30|6097.8|6097.1|6097.68|6096.98|6097.8|6097.1|6097.68|6096.98|2
1738321900000|2025-01-31 11:11:40|||||||||1
1738321920000|2025-01-31 11:12:00|6097.43|6096.73|6097.3|6096.6|6097.43|6096.73|6097.05|6096.35|53
1738321930000|2025-01-31 11:12:10|6097.43|6096.73|6097.18|6096.48|6097.43|6096.73|6097.18|6096.48|6
1738321940000|2025-01-31 11:12:20|||||||||1
1738321950000|2025-01-31 11:12:30|6097.3|6096.6|6097.43|6096.73|6097.43|6096.73|6097.3|6096.6|3
1738321960000|2025-01-31 11:12:40|6097.68|6096.98|6097.8|6097.1|6097.8|6097.1|6097.68|6096.98|9
1738321970000|2025-01-31 11:12:50|6097.93|6097.23|6097.68|6096.98|6097.93|6097.23|6097.68|6096.98|12
1738321980000|2025-01-31 11:13:00|6097.8|6097.1|6097.68|6096.98|6097.8|6097.1|6097.68|6096.98|5
1738321990000|2025-01-31 11:13:10|6097.93|6097.23|6097.93|6097.23|6097.93|6097.23|6097.93|6097.23|16
1738322000000|2025-01-31 11:13:20|6098.05|6097.35|6097.68|6096.98|6098.05|6097.35|6097.55|6096.85|58
1738322010000|2025-01-31 11:13:30|6097.93|6097.23|6097.68|6096.98|6097.93|6097.23|6097.68|6096.98|57
1738322020000|2025-01-31 11:13:40|6097.55|6096.85|6097.68|6096.98|6097.68|6096.98|6097.55|6096.85|3
1738322030000|2025-01-31 11:13:50|6097.8|6097.1|6097.93|6097.23|6098.18|6097.48|6097.8|6097.1|38
1738322050000|2025-01-31 11:14:10|6097.8|6097.1|6097.68|6096.98|6097.8|6097.1|6097.68|6096.98|18
1738322060000|2025-01-31 11:14:20|6097.93|6097.23|6097.8|6097.1|6097.93|6097.23|6097.68|6096.98|15
1738322070000|2025-01-31 11:14:30|6097.68|6096.98|6097.68|6096.98|6097.93|6097.23|6097.68|6096.98|4
1738322080000|2025-01-31 11:14:40|6097.43|6096.73|6097.43|6096.73|6097.43|6096.73|6097.43|6096.73|47
1738322090000|2025-01-31 11:14:50|6097.3|6096.6|6097.3|6096.6|6097.3|6096.6|6097.3|6096.6|3
1738322100000|2025-01-31 11:15:00|6097.18|6096.48|6096.93|6096.23|6097.18|6096.48|6096.93|6096.23|10
1738322110000|2025-01-31 11:15:10|6097.05|6096.35|6097.18|6096.48|6097.18|6096.48|6096.93|6096.23|17
1738322120000|2025-01-31 11:15:20|6097.3|6096.6|6097.43|6096.73|6097.68|6096.98|6097.3|6096.6|14
1738322140000|2025-01-31 11:15:40|6097.55|6096.85|6097.68|6096.98|6097.68|6096.98|6097.43|6096.73|7
1738322150000|2025-01-31 11:15:50|||||||||2
1738322160000|2025-01-31 11:16:00|6097.55|6096.85|6098.05|6097.35|6098.05|6097.35|6097.55|6096.85|27
1738322170000|2025-01-31 11:16:10|6098.18|6097.48|6098.05|6097.35|6098.18|6097.48|6097.93|6097.23|26
1738322180000|2025-01-31 11:16:20|6098.18|6097.48|6097.93|6097.23|6098.18|6097.48|6097.8|6097.1|17
1738322190000|2025-01-31 11:16:30|6097.68|6096.98|6097.93|6097.23|6097.93|6097.23|6097.68|6096.98|10
1738322200000|2025-01-31 11:16:40|||||||||1
1738322210000|2025-01-31 11:16:50|6098.18|6097.48|6098.18|6097.48|6098.18|6097.48|6098.18|6097.48|54
1738322220000|2025-01-31 11:17:00|6098.43|6097.73|6098.43|6097.73|6098.43|6097.73|6098.43|6097.73|30
1738322230000|2025-01-31 11:17:10|6098.8|6098.1|6099.18|6098.48|6099.18|6098.48|6098.8|6098.1|144
1738322240000|2025-01-31 11:17:20|6099.43|6098.73|6099.43|6098.73|6099.43|6098.73|6099.18|6098.48|72
1738322250000|2025-01-31 11:17:30|6099.18|6098.48|6099.18|6098.48|6099.18|6098.48|6098.93|6098.23|122
1738322260000|2025-01-31 11:17:40|6099.05|6098.35|6098.93|6098.23|6099.18|6098.48|6098.93|6098.23|15
1738322270000|2025-01-31 11:17:50|||||||||17
1738322280000|2025-01-31 11:18:00|||||||||4
1738322290000|2025-01-31 11:18:10|6098.68|6097.98|6098.68|6097.98|6098.68|6097.98|6098.68|6097.98|4
1738322300000|2025-01-31 11:18:20|6098.93|6098.23|6099.18|6098.48|6099.18|6098.48|6098.93|6098.23|65
1738322310000|2025-01-31 11:18:30|||||||||5
1738322320000|2025-01-31 11:18:40|6099.05|6098.35|6099.05|6098.35|6099.18|6098.48|6098.93|6098.23|25
1738322330000|2025-01-31 11:18:50|6099.18|6098.48|6099.18|6098.48|6099.18|6098.48|6099.18|6098.48|0
1738322350000|2025-01-31 11:19:10|||||||||9
1738322360000|2025-01-31 11:19:20|6099.43|6098.73|6099.43|6098.73|6099.43|6098.73|6099.43|6098.73|21
1738322370000|2025-01-31 11:19:30|6099.68|6098.98|6099.68|6098.98|6099.68|6098.98|6099.68|6098.98|53
1738322380000|2025-01-31 11:19:40|6099.18|6098.48|6099.18|6098.48|6099.18|6098.48|6099.18|6098.48|33
1738322390000|2025-01-31 11:19:50|6099.43|6098.73|6099.43|6098.73|6099.43|6098.73|6099.43|6098.73|6
1738322400000|2025-01-31 11:20:00|6099.3|6098.6|6099.43|6098.73|6099.43|6098.73|6099.3|6098.6|23
1738322410000|2025-01-31 11:20:10|||||||||1
1738322420000|2025-01-31 11:20:20|||||||||13
1738322430000|2025-01-31 11:20:30|6099.3|6098.6|6099.18|6098.48|6099.3|6098.6|6099.18|6098.48|8
1738322440000|2025-01-31 11:20:40|||||||||8
1738322450000|2025-01-31 11:20:50|||||||||7
1738322470000|2025-01-31 11:21:10|6099.3|6098.6|6099.18|6098.48|6099.43|6098.73|6099.18|6098.48|32
1738322490000|2025-01-31 11:21:30|6099.05|6098.35|6098.93|6098.23|6099.05|6098.35|6098.93|6098.23|11
1738322500000|2025-01-31 11:21:40|6099.18|6098.48|6099.18|6098.48|6099.18|6098.48|6099.18|6098.48|16
1738322520000|2025-01-31 11:22:00|||||||||9
1738322530000|2025-01-31 11:22:10|6098.93|6098.23|6098.93|6098.23|6099.18|6098.48|6098.93|6098.23|14
1738322540000|2025-01-31 11:22:20|6099.18|6098.48|6098.93|6098.23|6099.18|6098.48|6098.93|6098.23|13
1738322550000|2025-01-31 11:22:30|||||||||3
1738322560000|2025-01-31 11:22:40|6099.18|6098.48|6099.18|6098.48|6099.18|6098.48|6099.18|6098.48|50
1738322570000|2025-01-31 11:22:50|||||||||105
1738322590000|2025-01-31 11:23:10|||||||||2
1738322610000|2025-01-31 11:23:30|||||||||6
1738322620000|2025-01-31 11:23:40|||||||||1
1738322640000|2025-01-31 11:24:00|6099.43|6098.73|6099.43|6098.73|6099.43|6098.73|6099.18|6098.48|157
1738322650000|2025-01-31 11:24:10|||||||||3
1738322660000|2025-01-31 11:24:20|6099.55|6098.85|6099.68|6098.98|6099.68|6098.98|6099.55|6098.85|33
1738322670000|2025-01-31 11:24:30|6099.93|6099.23|6099.93|6099.23|6099.93|6099.23|6099.93|6099.23|58
1738322680000|2025-01-31 11:24:40|||||||||3
1738322700000|2025-01-31 11:25:00|6099.68|6098.98|6099.93|6099.23|6099.93|6099.23|6099.68|6098.98|52
1738322710000|2025-01-31 11:25:10|6099.68|6098.98|6099.68|6098.98|6099.68|6098.98|6099.68|6098.98|49
1738322720000|2025-01-31 11:25:20|||||||||14
1738322730000|2025-01-31 11:25:30|||||||||1
1738322740000|2025-01-31 11:25:40|6099.43|6098.73|6099.43|6098.73|6099.43|6098.73|6099.43|6098.73|14
1738322750000|2025-01-31 11:25:50|6099.68|6098.98|6099.68|6098.98|6099.68|6098.98|6099.68|6098.98|20
1738322780000|2025-01-31 11:26:20|6099.43|6098.73|6099.43|6098.73|6099.43|6098.73|6099.43|6098.73|28
1738322790000|2025-01-31 11:26:30|||||||||2
1738322800000|2025-01-31 11:26:40|||||||||4
1738322810000|2025-01-31 11:26:50|6099.18|6098.48|6099.18|6098.48|6099.18|6098.48|6099.18|6098.48|21
1738322820000|2025-01-31 11:27:00|||||||||13
1738322830000|2025-01-31 11:27:10|||||||||8
1738322840000|2025-01-31 11:27:20|6098.18|6097.48|6098.18|6097.48|6098.18|6097.48|6098.18|6097.48|324
1738322850000|2025-01-31 11:27:30|6098.3|6097.6|6098.18|6097.48|6098.3|6097.6|6098.18|6097.48|8
1738322860000|2025-01-31 11:27:40|6098.43|6097.73|6098.43|6097.73|6098.43|6097.73|6098.43|6097.73|14
1738322870000|2025-01-31 11:27:50|||||||||40
1738322880000|2025-01-31 11:28:00|6098.68|6097.98|6098.68|6097.98|6098.68|6097.98|6098.68|6097.98|50
1738322890000|2025-01-31 11:28:10|||||||||3
1738322900000|2025-01-31 11:28:20|||||||||1
1738322910000|2025-01-31 11:28:30|6098.43|6097.73|6098.43|6097.73|6098.43|6097.73|6098.3|6097.6|33
1738322920000|2025-01-31 11:28:40|6098.55|6097.85|6098.55|6097.85|6098.55|6097.85|6098.43|6097.73|24
1738322930000|2025-01-31 11:28:50|6098.43|6097.73|6098.18|6097.48|6098.43|6097.73|6098.18|6097.48|15
1738322950000|2025-01-31 11:29:10|||||||||5
1738322960000|2025-01-31 11:29:20|6098.43|6097.73|6098.43|6097.73|6098.43|6097.73|6098.43|6097.73|7
1738322980000|2025-01-31 11:29:40|||||||||5
1738322990000|2025-01-31 11:29:50|||||||||13
1738323000000|2025-01-31 11:30:00|6098.68|6097.98|6098.43|6097.73|6098.68|6097.98|6098.43|6097.73|21
1738323010000|2025-01-31 11:30:10|6098.18|6097.48|6098.3|6097.6|6098.43|6097.73|6098.18|6097.48|41
1738323020000|2025-01-31 11:30:20|6098.18|6097.48|6098.43|6097.73|6098.43|6097.73|6098.18|6097.48|13
1738323030000|2025-01-31 11:30:30|6098.55|6097.85|6098.93|6098.23|6098.93|6098.23|6098.43|6097.73|51
1738323040000|2025-01-31 11:30:40|6098.68|6097.98|6098.68|6097.98|6098.93|6098.23|6098.68|6097.98|36
1738323050000|2025-01-31 11:30:50|6098.55|6097.85|6098.68|6097.98|6098.68|6097.98|6098.55|6097.85|29
1738323060000|2025-01-31 11:31:00|6098.55|6097.85|6098.43|6097.73|6098.55|6097.85|6098.43|6097.73|14
1738323070000|2025-01-31 11:31:10|6098.18|6097.48|6097.93|6097.23|6098.18|6097.48|6097.93|6097.23|22
1738323080000|2025-01-31 11:31:20|6097.8|6097.1|6097.43|6096.73|6097.93|6097.23|6097.18|6096.48|58
1738323090000|2025-01-31 11:31:30|6097.55|6096.85|6097.93|6097.23|6097.93|6097.23|6097.43|6096.73|15
1738323100000|2025-01-31 11:31:40|6098.18|6097.48|6098.05|6097.35|6098.18|6097.48|6098.05|6097.35|14
1738323110000|2025-01-31 11:31:50|6098.18|6097.48|6098.18|6097.48|6098.18|6097.48|6097.93|6097.23|12
1738323120000|2025-01-31 11:32:00|||||||||1
1738323130000|2025-01-31 11:32:10|6098.43|6097.73|6098.43|6097.73|6098.43|6097.73|6098.3|6097.6|3
1738323140000|2025-01-31 11:32:20|6098.18|6097.48|6098.18|6097.48|6098.18|6097.48|6098.18|6097.48|21
1738323160000|2025-01-31 11:32:40|||||||||2
1738323170000|2025-01-31 11:32:50|6098.3|6097.6|6098.18|6097.48|6098.43|6097.73|6098.18|6097.48|7
1738323180000|2025-01-31 11:33:00|||||||||2
1738323190000|2025-01-31 11:33:10|6098.43|6097.73|6098.43|6097.73|6098.43|6097.73|6098.43|6097.73|2
1738323200000|2025-01-31 11:33:20|6098.3|6097.6|6098.43|6097.73|6098.43|6097.73|6098.18|6097.48|13
1738323210000|2025-01-31 11:33:30|||||||||1
1738323220000|2025-01-31 11:33:40|||||||||10
1738323230000|2025-01-31 11:33:50|6098.55|6097.85|6098.43|6097.73|6098.55|6097.85|6098.43|6097.73|8
1738323240000|2025-01-31 11:34:00|6098.3|6097.6|6098.43|6097.73|6098.43|6097.73|6098.18|6097.48|13
1738323250000|2025-01-31 11:34:10|6098.18|6097.48|6098.3|6097.6|6098.3|6097.6|6098.18|6097.48|3
1738323260000|2025-01-31 11:34:20|6098.43|6097.73|6098.43|6097.73|6098.43|6097.73|6098.43|6097.73|0
1738323270000|2025-01-31 11:34:30|6098.3|6097.6|6098.43|6097.73|6098.43|6097.73|6098.3|6097.6|2
1738323290000|2025-01-31 11:34:50|||||||||1
1738323300000|2025-01-31 11:35:00|6098.3|6097.6|6098.18|6097.48|6098.3|6097.6|6098.18|6097.48|12
1738323310000|2025-01-31 11:35:10|6098.3|6097.6|6098.43|6097.73|6098.43|6097.73|6098.3|6097.6|20
1738323320000|2025-01-31 11:35:20|6098.55|6097.85|6098.68|6097.98|6098.68|6097.98|6098.55|6097.85|6
1738323330000|2025-01-31 11:35:30|6098.55|6097.85|6098.43|6097.73|6098.55|6097.85|6098.43|6097.73|21
1738323340000|2025-01-31 11:35:40|6098.55|6097.85|6098.68|6097.98|6098.68|6097.98|6098.55|6097.85|3
1738323350000|2025-01-31 11:35:50|||||||||2
1738323360000|2025-01-31 11:36:00|6098.55|6097.85|6098.68|6097.98|6098.68|6097.98|6098.55|6097.85|4
1738323380000|2025-01-31 11:36:20|6098.93|6098.23|6098.68|6097.98|6098.93|6098.23|6098.68|6097.98|16
1738323390000|2025-01-31 11:36:30|6098.55|6097.85|6098.55|6097.85|6098.55|6097.85|6098.55|6097.85|15
1738323400000|2025-01-31 11:36:40|6098.68|6097.98|6098.43|6097.73|6098.68|6097.98|6098.43|6097.73|9
1738323410000|2025-01-31 11:36:50|||||||||2
1738323420000|2025-01-31 11:37:00|6098.68|6097.98|6098.68|6097.98|6098.68|6097.98|6098.68|6097.98|9
1738323430000|2025-01-31 11:37:10|6098.8|6098.1|6098.68|6097.98|6098.8|6098.1|6098.68|6097.98|24
1738323440000|2025-01-31 11:37:20|6098.55|6097.85|6098.68|6097.98|6098.68|6097.98|6098.55|6097.85|12
1738323450000|2025-01-31 11:37:30|6098.8|6098.1|6098.93|6098.23|6098.93|6098.23|6098.68|6097.98|11
1738323460000|2025-01-31 11:37:40|||||||||3
1738323490000|2025-01-31 11:38:10|6099.18|6098.48|6098.93|6098.23|6099.18|6098.48|6098.93|6098.23|12
1738323500000|2025-01-31 11:38:20|6098.68|6097.98|6098.8|6098.1|6098.8|6098.1|6098.68|6097.98|20
1738323510000|2025-01-31 11:38:30|6098.93|6098.23|6099.18|6098.48|6099.18|6098.48|6098.93|6098.23|12
1738323520000|2025-01-31 11:38:40|6099.05|6098.35|6099.18|6098.48|6099.18|6098.48|6099.05|6098.35|3
1738323540000|2025-01-31 11:39:00|||||||||3
1738323550000|2025-01-31 11:39:10|||||||||23
1738323560000|2025-01-31 11:39:20|6098.93|6098.23|6098.93|6098.23|6098.93|6098.23|6098.93|6098.23|17
1738323570000|2025-01-31 11:39:30|||||||||13
1738323580000|2025-01-31 11:39:40|||||||||1
1738323600000|2025-01-31 11:40:00|||||||||2
1738323610000|2025-01-31 11:40:10|||||||||3
1738323620000|2025-01-31 11:40:20|6099.43|6098.73|6099.43|6098.73|6099.43|6098.73|6099.43|6098.73|49
1738323630000|2025-01-31 11:40:30|||||||||3
1738323640000|2025-01-31 11:40:40|6099.18|6098.48|6098.93|6098.23|6099.18|6098.48|6098.93|6098.23|57
1738323650000|2025-01-31 11:40:50|||||||||13
1738323660000|2025-01-31 11:41:00|6098.68|6097.98|6098.93|6098.23|6098.93|6098.23|6098.68|6097.98|10
1738323670000|2025-01-31 11:41:10|6099.05|6098.35|6099.18|6098.48|6099.18|6098.48|6099.05|6098.35|12
1738323690000|2025-01-31 11:41:30|6098.93|6098.23|6098.93|6098.23|6098.93|6098.23|6098.93|6098.23|8
1738323700000|2025-01-31 11:41:40|6098.68|6097.98|6098.68|6097.98|6098.68|6097.98|6098.43|6097.73|53
1738323710000|2025-01-31 11:41:50|6098.93|6098.23|6098.93|6098.23|6098.93|6098.23|6098.93|6098.23|8
1738323720000|2025-01-31 11:42:00|6098.8|6098.1|6098.8|6098.1|6098.8|6098.1|6098.8|6098.1|5
1738323730000|2025-01-31 11:42:10|6098.68|6097.98|6098.8|6098.1|6098.8|6098.1|6098.68|6097.98|7
1738323740000|2025-01-31 11:42:20|6098.93|6098.23|6098.93|6098.23|6098.93|6098.23|6098.93|6098.23|0
1738323750000|2025-01-31 11:42:30|6099.18|6098.48|6099.18|6098.48|6099.18|6098.48|6099.18|6098.48|7
1738323760000|2025-01-31 11:42:40|6098.93|6098.23|6099.18|6098.48|6099.18|6098.48|6098.93|6098.23|5
1738323770000|2025-01-31 11:42:50|6098.93|6098.23|6098.93|6098.23|6098.93|6098.23|6098.93|6098.23|15
1738323780000|2025-01-31 11:43:00|6099.18|6098.48|6099.43|6098.73|6099.43|6098.73|6099.18|6098.48|28
1738323790000|2025-01-31 11:43:10|6099.68|6098.98|6099.68|6098.98|6099.68|6098.98|6099.68|6098.98|8
1738323800000|2025-01-31 11:43:20|||||||||4
1738323810000|2025-01-31 11:43:30|6099.93|6099.23|6099.68|6098.98|6099.93|6099.23|6099.68|6098.98|24
1738323820000|2025-01-31 11:43:40|||||||||10
1738323830000|2025-01-31 11:43:50|||||||||1
1738323840000|2025-01-31 11:44:00|6099.43|6098.73|6099.43|6098.73|6099.68|6098.98|6099.43|6098.73|18
1738323850000|2025-01-31 11:44:10|6099.68|6098.98|6099.68|6098.98|6099.68|6098.98|6099.68|6098.98|5
1738323860000|2025-01-31 11:44:20|||||||||1
1738323870000|2025-01-31 11:44:30|6099.8|6099.1|6099.68|6098.98|6099.8|6099.1|6099.68|6098.98|22
1738323880000|2025-01-31 11:44:40|6099.43|6098.73|6099.43|6098.73|6099.43|6098.73|6099.43|6098.73|11
1738323890000|2025-01-31 11:44:50|6099.55|6098.85|6099.43|6098.73|6099.55|6098.85|6099.43|6098.73|4
1738323900000|2025-01-31 11:45:00|6099.68|6098.98|6099.68|6098.98|6099.68|6098.98|6099.68|6098.98|6
1738323910000|2025-01-31 11:45:10|6099.43|6098.73|6099.68|6098.98|6099.68|6098.98|6099.43|6098.73|18
1738323920000|2025-01-31 11:45:20|6099.43|6098.73|6099.18|6098.48|6099.43|6098.73|6099.18|6098.48|34
1738323930000|2025-01-31 11:45:30|6098.93|6098.23|6098.93|6098.23|6098.93|6098.23|6098.93|6098.23|58
1738323940000|2025-01-31 11:45:40|6099.05|6098.35|6098.93|6098.23|6099.05|6098.35|6098.93|6098.23|10
1738323950000|2025-01-31 11:45:50|6099.05|6098.35|6098.93|6098.23|6099.05|6098.35|6098.93|6098.23|11
1738323960000|2025-01-31 11:46:00|6099.05|6098.35|6099.05|6098.35|6099.18|6098.48|6098.93|6098.23|16
1738323970000|2025-01-31 11:46:10|6098.93|6098.23|6098.8|6098.1|6099.05|6098.35|6098.8|6098.1|18
1738323980000|2025-01-31 11:46:20|6098.93|6098.23|6098.93|6098.23|6098.93|6098.23|6098.68|6097.98|21
1738323990000|2025-01-31 11:46:30|6098.68|6097.98|6098.68|6097.98|6098.68|6097.98|6098.68|6097.98|20
1738324000000|2025-01-31 11:46:40|6098.43|6097.73|6098.43|6097.73|6098.43|6097.73|6098.43|6097.73|4
1738324010000|2025-01-31 11:46:50|6098.55|6097.85|6098.93|6098.23|6098.93|6098.23|6098.55|6097.85|30
1738324020000|2025-01-31 11:47:00|6099.18|6098.48|6099.18|6098.48|6099.18|6098.48|6098.93|6098.23|14
1738324040000|2025-01-31 11:47:20|||||||||1
1738324100000|2025-01-31 11:48:20|||||||||4
1738324110000|2025-01-31 11:48:30|6098.8|6098.1|6099.18|6098.48|6099.18|6098.48|6098.8|6098.1|46
1738324130000|2025-01-31 11:48:50|6099.43|6098.73|6099.43|6098.73|6099.43|6098.73|6099.43|6098.73|13
1738324150000|2025-01-31 11:49:10|6099.55|6098.85|6099.55|6098.85|6099.68|6098.98|6099.55|6098.85|44
1738324160000|2025-01-31 11:49:20|6099.43|6098.73|6099.18|6098.48|6099.43|6098.73|6099.18|6098.48|23
1738324170000|2025-01-31 11:49:30|6099.43|6098.73|6099.18|6098.48|6099.43|6098.73|6099.18|6098.48|19
1738324180000|2025-01-31 11:49:40|||||||||6
1738324200000|2025-01-31 11:50:00|6099.05|6098.35|6098.93|6098.23|6099.05|6098.35|6098.93|6098.23|5
1738324210000|2025-01-31 11:50:10|6098.8|6098.1|6098.8|6098.1|6098.8|6098.1|6098.8|6098.1|19
1738324220000|2025-01-31 11:50:20|6098.68|6097.98|6098.68|6097.98|6098.68|6097.98|6098.68|6097.98|1
1738324230000|2025-01-31 11:50:30|6098.43|6097.73|6098.43|6097.73|6098.43|6097.73|6098.43|6097.73|13
1738324240000|2025-01-31 11:50:40|6098.55|6097.85|6098.55|6097.85|6098.55|6097.85|6098.43|6097.73|25
1738324250000|2025-01-31 11:50:50|6098.43|6097.73|6098.18|6097.48|6098.55|6097.85|6098.18|6097.48|22
1738324260000|2025-01-31 11:51:00|6098.05|6097.35|6098.18|6097.48|6098.18|6097.48|6098.05|6097.35|8
1738324270000|2025-01-31 11:51:10|6097.93|6097.23|6097.93|6097.23|6097.93|6097.23|6097.93|6097.23|14
1738324280000|2025-01-31 11:51:20|6097.68|6096.98|6097.93|6097.23|6097.93|6097.23|6097.68|6096.98|29
1738324290000|2025-01-31 11:51:30|||||||||1
1738324300000|2025-01-31 11:51:40|6097.68|6096.98|6097.93|6097.23|6097.93|6097.23|6097.68|6096.98|11
1738324310000|2025-01-31 11:51:50|6097.8|6097.1|6097.68|6096.98|6097.8|6097.1|6097.68|6096.98|5
1738324320000|2025-01-31 11:52:00|6097.93|6097.23|6097.93|6097.23|6097.93|6097.23|6097.93|6097.23|15
1738324330000|2025-01-31 11:52:10|6098.18|6097.48|6098.18|6097.48|6098.18|6097.48|6098.18|6097.48|21
1738324350000|2025-01-31 11:52:30|6097.93|6097.23|6098.18|6097.48|6098.18|6097.48|6097.93|6097.23|64
1738324360000|2025-01-31 11:52:40|6097.93|6097.23|6098.43|6097.73|6098.55|6097.85|6097.93|6097.23|97
1738324370000|2025-01-31 11:52:50|6098.55|6097.85|6098.68|6097.98|6098.68|6097.98|6098.55|6097.85|17
1738324380000|2025-01-31 11:53:00|6098.43|6097.73|6098.68|6097.98|6098.68|6097.98|6098.43|6097.73|21
1738324390000|2025-01-31 11:53:10|6098.55|6097.85|6098.68|6097.98|6098.68|6097.98|6098.55|6097.85|4
1738324400000|2025-01-31 11:53:20|6098.55|6097.85|6098.43|6097.73|6098.55|6097.85|6098.43|6097.73|9
1738324410000|2025-01-31 11:53:30|6098.55|6097.85|6098.68|6097.98|6098.68|6097.98|6098.55|6097.85|4
1738324430000|2025-01-31 11:53:50|6098.43|6097.73|6098.43|6097.73|6098.43|6097.73|6098.43|6097.73|3
1738324440000|2025-01-31 11:54:00|6098.55|6097.85|6098.68|6097.98|6098.68|6097.98|6098.55|6097.85|5
1738324450000|2025-01-31 11:54:10|6098.43|6097.73|6098.43|6097.73|6098.68|6097.98|6098.43|6097.73|23
1738324460000|2025-01-31 11:54:20|6098.55|6097.85|6098.68|6097.98|6098.68|6097.98|6098.55|6097.85|6
1738324470000|2025-01-31 11:54:30|6098.55|6097.85|6098.68|6097.98|6098.68|6097.98|6098.55|6097.85|0
1738324490000|2025-01-31 11:54:50|||||||||1
1738324500000|2025-01-31 11:55:00|6098.93|6098.23|6099.18|6098.48|6099.18|6098.48|6098.93|6098.23|30
1738324510000|2025-01-31 11:55:10|6098.93|6098.23|6098.93|6098.23|6098.93|6098.23|6098.93|6098.23|17
1738324520000|2025-01-31 11:55:20|||||||||23
1738324530000|2025-01-31 11:55:30|6098.68|6097.98|6099.05|6098.35|6099.05|6098.35|6098.68|6097.98|84
1738324540000|2025-01-31 11:55:40|6098.93|6098.23|6099.18|6098.48|6099.43|6098.73|6098.93|6098.23|25
1738324550000|2025-01-31 11:55:50|6099.3|6098.6|6099.43|6098.73|6099.68|6098.98|6099.18|6098.48|75
1738324560000|2025-01-31 11:56:00|6099.68|6098.98|6099.68|6098.98|6099.93|6099.23|6099.68|6098.98|65
1738324570000|2025-01-31 11:56:10|6099.93|6099.23|6099.93|6099.23|6099.93|6099.23|6099.93|6099.23|8
1738324580000|2025-01-31 11:56:20|||||||||2
1738324590000|2025-01-31 11:56:30|||||||||37
1738324600000|2025-01-31 11:56:40|6100.18|6099.48|6100.18|6099.48|6100.18|6099.48|6100.18|6099.48|43
1738324610000|2025-01-31 11:56:50|6100.43|6099.73|6100.18|6099.48|6100.43|6099.73|6100.18|6099.48|178
1738324620000|2025-01-31 11:57:00|6099.93|6099.23|6100.18|6099.48|6100.18|6099.48|6099.93|6099.23|31
1738324630000|2025-01-31 11:57:10|6100.43|6099.73|6100.43|6099.73|6100.43|6099.73|6100.43|6099.73|24
1738324640000|2025-01-31 11:57:20|6100.18|6099.48|6100.18|6099.48|6100.3|6099.6|6100.18|6099.48|12
1738324650000|2025-01-31 11:57:30|||||||||10
1738324660000|2025-01-31 11:57:40|||||||||4
1738324670000|2025-01-31 11:57:50|||||||||4
1738324680000|2025-01-31 11:58:00|||||||||22
1738324690000|2025-01-31 11:58:10|6100.3|6099.6|6100.18|6099.48|6100.43|6099.73|6100.18|6099.48|26
1738324700000|2025-01-31 11:58:20|6100.43|6099.73|6100.68|6099.98|6100.68|6099.98|6100.18|6099.48|99
1738324710000|2025-01-31 11:58:30|6100.43|6099.73|6100.43|6099.73|6100.43|6099.73|6100.43|6099.73|39
1738324720000|2025-01-31 11:58:40|6100.18|6099.48|6100.18|6099.48|6100.18|6099.48|6100.18|6099.48|23
1738324730000|2025-01-31 11:58:50|6100.43|6099.73|6100.18|6099.48|6100.43|6099.73|6100.18|6099.48|39
1738324740000|2025-01-31 11:59:00|6100.3|6099.6|6100.18|6099.48|6100.43|6099.73|6100.18|6099.48|44
1738324750000|2025-01-31 11:59:10|6100.3|6099.6|6099.93|6099.23|6100.43|6099.73|6099.93|6099.23|75
1738324760000|2025-01-31 11:59:20|6100.18|6099.48|6100.18|6099.48|6100.3|6099.6|6100.18|6099.48|101
1738324770000|2025-01-31 11:59:30|6100.3|6099.6|6100.18|6099.48|6100.3|6099.6|6100.18|6099.48|117
1738324780000|2025-01-31 11:59:40|6100.43|6099.73|6100.43|6099.73|6100.43|6099.73|6100.43|6099.73|44
1738324790000|2025-01-31 11:59:50|6100.68|6099.98|6100.68|6099.98|6100.68|6099.98|6100.68|6099.98|51
1738324800000|2025-01-31 12:00:00|6100.3|6099.6|6099.93|6099.23|6100.68|6099.98|6099.68|6098.98|443
1738324810000|2025-01-31 12:00:10|6100.18|6099.48|6100.18|6099.48|6100.18|6099.48|6100.18|6099.48|58
1738324820000|2025-01-31 12:00:20|6100.43|6099.73|6100.18|6099.48|6100.43|6099.73|6100.18|6099.48|72
1738324830000|2025-01-31 12:00:30|6100.43|6099.73|6100.68|6099.98|6100.68|6099.98|6100.43|6099.73|49
1738324840000|2025-01-31 12:00:40|6100.8|6100.1|6100.93|6100.23|6100.93|6100.23|6100.68|6099.98|58
1738324850000|2025-01-31 12:00:50|6100.68|6099.98|6100.68|6099.98|6100.93|6100.23|6100.68|6099.98|161
1738324860000|2025-01-31 12:01:00|6100.8|6100.1|6100.93|6100.23|6101.18|6100.48|6100.68|6099.98|59
1738324870000|2025-01-31 12:01:10|||||||||19
1738324880000|2025-01-31 12:01:20|6100.68|6099.98|6099.93|6099.23|6100.68|6099.98|6099.93|6099.23|87
1738324890000|2025-01-31 12:01:30|6100.18|6099.48|6100.18|6099.48|6100.18|6099.48|6099.93|6099.23|32
1738324900000|2025-01-31 12:01:40|6100.3|6099.6|6100.43|6099.73|6100.43|6099.73|6100.18|6099.48|19
1738324910000|2025-01-31 12:01:50|6100.3|6099.6|6099.93|6099.23|6100.3|6099.6|6099.93|6099.23|76
1738324920000|2025-01-31 12:02:00|6099.68|6098.98|6099.68|6098.98|6099.68|6098.98|6099.43|6098.73|26
1738324930000|2025-01-31 12:02:10|6099.43|6098.73|6099.43|6098.73|6099.43|6098.73|6099.43|6098.73|11
1738324940000|2025-01-31 12:02:20|6099.68|6098.98|6099.43|6098.73|6099.93|6099.23|6099.43|6098.73|91
1738324950000|2025-01-31 12:02:30|6099.18|6098.48|6098.93|6098.23|6099.18|6098.48|6098.93|6098.23|16
1738324960000|2025-01-31 12:02:40|6099.18|6098.48|6099.68|6098.98|6099.68|6098.98|6099.18|6098.48|24
1738324970000|2025-01-31 12:02:50|6099.55|6098.85|6099.68|6098.98|6099.68|6098.98|6099.55|6098.85|32
1738324980000|2025-01-31 12:03:00|6098.93|6098.23|6098.68|6097.98|6098.93|6098.23|6098.68|6097.98|142
1738324990000|2025-01-31 12:03:10|6098.8|6098.1|6098.43|6097.73|6098.8|6098.1|6098.43|6097.73|36
1738325000000|2025-01-31 12:03:20|6098.68|6097.98|6098.43|6097.73|6098.68|6097.98|6098.43|6097.73|63
1738325010000|2025-01-31 12:03:30|6098.68|6097.98|6097.93|6097.23|6098.68|6097.98|6097.93|6097.23|102
1738325020000|2025-01-31 12:03:40|6098.18|6097.48|6098.43|6097.73|6098.43|6097.73|6098.05|6097.35|77
1738325030000|2025-01-31 12:03:50|6098.55|6097.85|6097.93|6097.23|6098.55|6097.85|6097.93|6097.23|81
1738325040000|2025-01-31 12:04:00|6098.18|6097.48|6098.43|6097.73|6098.43|6097.73|6098.18|6097.48|51
1738325050000|2025-01-31 12:04:10|6098.18|6097.48|6098.43|6097.73|6098.43|6097.73|6098.18|6097.48|39
1738325060000|2025-01-31 12:04:20|6098.3|6097.6|6098.43|6097.73|6098.43|6097.73|6098.3|6097.6|41
1738325070000|2025-01-31 12:04:30|6098.3|6097.6|6098.55|6097.85|6098.55|6097.85|6098.18|6097.48|47
1738325080000|2025-01-31 12:04:40|6098.43|6097.73|6098.68|6097.98|6098.68|6097.98|6098.43|6097.73|8
1738325090000|2025-01-31 12:04:50|6098.93|6098.23|6099.05|6098.35|6099.05|6098.35|6098.93|6098.23|17
1738325100000|2025-01-31 12:05:00|6098.93|6098.23|6098.93|6098.23|6099.18|6098.48|6098.43|6097.73|80
1738325110000|2025-01-31 12:05:10|6099.18|6098.48|6098.93|6098.23|6099.18|6098.48|6098.93|6098.23|30
1738325120000|2025-01-31 12:05:20|6099.05|6098.35|6099.18|6098.48|6099.18|6098.48|6099.05|6098.35|21
1738325130000|2025-01-31 12:05:30|6099.43|6098.73|6099.18|6098.48|6099.43|6098.73|6099.18|6098.48|17
1738325150000|2025-01-31 12:05:50|||||||||1
1738325160000|2025-01-31 12:06:00|6099.43|6098.73|6099.3|6098.6|6099.43|6098.73|6099.18|6098.48|11
1738325170000|2025-01-31 12:06:10|6099.18|6098.48|6099.18|6098.48|6099.43|6098.73|6099.18|6098.48|8
1738325180000|2025-01-31 12:06:20|6099.3|6098.6|6099.18|6098.48|6099.3|6098.6|6099.18|6098.48|34
1738325190000|2025-01-31 12:06:30|6098.93|6098.23|6099.18|6098.48|6099.18|6098.48|6098.93|6098.23|35
1738325200000|2025-01-31 12:06:40|6098.93|6098.23|6099.18|6098.48|6099.18|6098.48|6098.93|6098.23|16
1738325210000|2025-01-31 12:06:50|6099.3|6098.6|6099.18|6098.48|6099.3|6098.6|6099.18|6098.48|27
1738325220000|2025-01-31 12:07:00|6099.05|6098.35|6098.93|6098.23|6099.05|6098.35|6098.68|6097.98|13
1738325230000|2025-01-31 12:07:10|6098.8|6098.1|6098.3|6097.6|6098.93|6098.23|6098.3|6097.6|45
1738325240000|2025-01-31 12:07:20|6098.68|6097.98|6098.18|6097.48|6098.68|6097.98|6098.18|6097.48|47
1738325250000|2025-01-31 12:07:30|6098.43|6097.73|6098.43|6097.73|6098.43|6097.73|6098.43|6097.73|22
1738325260000|2025-01-31 12:07:40|6098.68|6097.98|6098.68|6097.98|6098.68|6097.98|6098.55|6097.85|44
1738325270000|2025-01-31 12:07:50|6098.8|6098.1|6098.93|6098.23|6098.93|6098.23|6098.8|6098.1|46
1738325280000|2025-01-31 12:08:00|6098.68|6097.98|6098.93|6098.23|6098.93|6098.23|6098.68|6097.98|5
1738325290000|2025-01-31 12:08:10|6098.8|6098.1|6099.18|6098.48|6099.43|6098.73|6098.05|6097.35|476
1738325300000|2025-01-31 12:08:20|6099.3|6098.6|6099.68|6098.98|6099.93|6099.23|6099.3|6098.6|136
1738325310000|2025-01-31 12:08:30|6099.8|6099.1|6100.43|6099.73|6100.43|6099.73|6099.8|6099.1|260
1738325320000|2025-01-31 12:08:40|||||||||36
1738325330000|2025-01-31 12:08:50|||||||||1
1738325340000|2025-01-31 12:09:00|6100.55|6099.85|6100.43|6099.73|6100.55|6099.85|6100.43|6099.73|114
1738325350000|2025-01-31 12:09:10|||||||||4
1738325360000|2025-01-31 12:09:20|6100.93|6100.23|6100.18|6099.48|6100.93|6100.23|6100.18|6099.48|593
1738325370000|2025-01-31 12:09:30|||||||||24
1738325380000|2025-01-31 12:09:40|6100.3|6099.6|6100.3|6099.6|6100.3|6099.6|6100.18|6099.48|17
1738325390000|2025-01-31 12:09:50|6100.43|6099.73|6100.43|6099.73|6100.43|6099.73|6100.43|6099.73|2
1738325400000|2025-01-31 12:10:00|6100.68|6099.98|6100.68|6099.98|6100.68|6099.98|6100.68|6099.98|63
1738325410000|2025-01-31 12:10:10|6100.43|6099.73|6100.43|6099.73|6100.43|6099.73|6100.43|6099.73|40
1738325420000|2025-01-31 12:10:20|||||||||1
1738325430000|2025-01-31 12:10:30|6100.18|6099.48|6100.18|6099.48|6100.3|6099.6|6100.18|6099.48|32
1738325440000|2025-01-31 12:10:40|6099.93|6099.23|6099.68|6098.98|6099.93|6099.23|6099.68|6098.98|41
1738325450000|2025-01-31 12:10:50|6099.43|6098.73|6099.43|6098.73|6099.43|6098.73|6099.43|6098.73|52
1738325460000|2025-01-31 12:11:00|6099.68|6098.98|6099.43|6098.73|6099.68|6098.98|6099.18|6098.48|55
1738325470000|2025-01-31 12:11:10|6099.18|6098.48|6099.18|6098.48|6099.18|6098.48|6099.18|6098.48|20
1738325480000|2025-01-31 12:11:20|6099.43|6098.73|6099.43|6098.73|6099.43|6098.73|6099.3|6098.6|40
1738325490000|2025-01-31 12:11:30|6099.3|6098.6|6099.3|6098.6|6099.3|6098.6|6099.3|6098.6|19
1738325500000|2025-01-31 12:11:40|6099.43|6098.73|6099.18|6098.48|6099.43|6098.73|6099.18|6098.48|6
1738325510000|2025-01-31 12:11:50|6099.43|6098.73|6099.43|6098.73|6099.43|6098.73|6099.43|6098.73|33
1738325520000|2025-01-31 12:12:00|6099.3|6098.6|6099.18|6098.48|6099.3|6098.6|6099.18|6098.48|50
1738325530000|2025-01-31 12:12:10|6099.3|6098.6|6099.43|6098.73|6099.43|6098.73|6099.3|6098.6|26
1738325550000|2025-01-31 12:12:30|||||||||12
1738325560000|2025-01-31 12:12:40|||||||||1
1738325570000|2025-01-31 12:12:50|||||||||14
1738325580000|2025-01-31 12:13:00|||||||||40
1738325590000|2025-01-31 12:13:10|6099.18|6098.48|6099.18|6098.48|6099.18|6098.48|6099.18|6098.48|38
1738325600000|2025-01-31 12:13:20|6098.93|6098.23|6098.93|6098.23|6098.93|6098.23|6098.93|6098.23|13
1738325610000|2025-01-31 12:13:30|||||||||12
1738325620000|2025-01-31 12:13:40|6098.8|6098.1|6098.93|6098.23|6098.93|6098.23|6098.68|6097.98|42
1738325630000|2025-01-31 12:13:50|||||||||30
1738325640000|2025-01-31 12:14:00|6099.18|6098.48|6099.43|6098.73|6099.43|6098.73|6099.18|6098.48|35
1738325650000|2025-01-31 12:14:10|||||||||35
1738325660000|2025-01-31 12:14:20|||||||||8
1738325670000|2025-01-31 12:14:30|||||||||3
1738325690000|2025-01-31 12:14:50|||||||||10
1738325700000|2025-01-31 12:15:00|||||||||22
1738325710000|2025-01-31 12:15:10|6099.3|6098.6|6099.43|6098.73|6099.43|6098.73|6099.18|6098.48|67
1738325720000|2025-01-31 12:15:20|6099.18|6098.48|6099.18|6098.48|6099.3|6098.6|6099.18|6098.48|30
1738325730000|2025-01-31 12:15:30|6098.93|6098.23|6099.18|6098.48|6099.18|6098.48|6098.93|6098.23|10
1738325740000|2025-01-31 12:15:40|6099.43|6098.73|6099.68|6098.98|6099.68|6098.98|6099.43|6098.73|32
1738325750000|2025-01-31 12:15:50|6099.93|6099.23|6100.18|6099.48|6100.18|6099.48|6099.93|6099.23|51
1738325760000|2025-01-31 12:16:00|6100.43|6099.73|6100.68|6099.98|6100.68|6099.98|6100.43|6099.73|64
1738325770000|2025-01-31 12:16:10|6100.55|6099.85|6100.68|6099.98|6100.68|6099.98|6100.43|6099.73|41
1738325780000|2025-01-31 12:16:20|||||||||4
1738325790000|2025-01-31 12:16:30|6100.43|6099.73|6100.43|6099.73|6100.43|6099.73|6100.18|6099.48|29
1738325800000|2025-01-31 12:16:40|6100.68|6099.98|6100.43|6099.73|6100.68|6099.98|6100.43|6099.73|17
1738325810000|2025-01-31 12:16:50|6100.68|6099.98|6100.43|6099.73|6100.68|6099.98|6100.43|6099.73|19
1738325820000|2025-01-31 12:17:00|6100.55|6099.85|6100.3|6099.6|6100.55|6099.85|6100.3|6099.6|36
1738325830000|2025-01-31 12:17:10|6100.18|6099.48|6100.18|6099.48|6100.18|6099.48|6100.18|6099.48|14
1738325840000|2025-01-31 12:17:20|6100.43|6099.73|6100.68|6099.98|6100.68|6099.98|6100.43|6099.73|83
1738325850000|2025-01-31 12:17:30|||||||||1
1738325860000|2025-01-31 12:17:40|6100.8|6100.1|6100.68|6099.98|6100.93|6100.23|6100.68|6099.98|40
1738325870000|2025-01-31 12:17:50|||||||||3
1738325880000|2025-01-31 12:18:00|6100.43|6099.73|6100.68|6099.98|6100.68|6099.98|6100.43|6099.73|24
1738325890000|2025-01-31 12:18:10|6100.55|6099.85|6100.43|6099.73|6100.55|6099.85|6100.43|6099.73|10
1738325900000|2025-01-31 12:18:20|6100.68|6099.98|6100.68|6099.98|6100.68|6099.98|6100.68|6099.98|21
1738325910000|2025-01-31 12:18:30|6100.43|6099.73|6100.68|6099.98|6100.68|6099.98|6100.43|6099.73|57
1738325920000|2025-01-31 12:18:40|6100.55|6099.85|6100.68|6099.98|6100.68|6099.98|6100.55|6099.85|26
1738325930000|2025-01-31 12:18:50|||||||||2
1738325940000|2025-01-31 12:19:00|||||||||8
1738325950000|2025-01-31 12:19:10|6100.93|6100.23|6100.93|6100.23|6100.93|6100.23|6100.93|6100.23|83
1738325960000|2025-01-31 12:19:20|6100.8|6100.1|6100.68|6099.98|6100.93|6100.23|6100.68|6099.98|60
1738325970000|2025-01-31 12:19:30|||||||||11
1738325980000|2025-01-31 12:19:40|6100.93|6100.23|6100.93|6100.23|6100.93|6100.23|6100.93|6100.23|48
1738325990000|2025-01-31 12:19:50|6100.68|6099.98|6100.68|6099.98|6100.68|6099.98|6100.68|6099.98|20
1738326000000|2025-01-31 12:20:00|||||||||19
1738326010000|2025-01-31 12:20:10|||||||||1
1738326020000|2025-01-31 12:20:20|6100.93|6100.23|6100.68|6099.98|6100.93|6100.23|6100.68|6099.98|42
1738326030000|2025-01-31 12:20:30|||||||||4
1738326040000|2025-01-31 12:20:40|6100.93|6100.23|6100.93|6100.23|6100.93|6100.23|6100.93|6100.23|90
1738326050000|2025-01-31 12:20:50|6101.18|6100.48|6100.93|6100.23|6101.18|6100.48|6100.93|6100.23|26
1738326060000|2025-01-31 12:21:00|6101.05|6100.35|6100.93|6100.23|6101.18|6100.48|6100.93|6100.23|13
1738326070000|2025-01-31 12:21:10|6101.18|6100.48|6101.18|6100.48|6101.18|6100.48|6101.18|6100.48|9
1738326080000|2025-01-31 12:21:20|6100.93|6100.23|6100.93|6100.23|6101.05|6100.35|6100.93|6100.23|24
1738326090000|2025-01-31 12:21:30|||||||||6
1738326100000|2025-01-31 12:21:40|||||||||17
1738326110000|2025-01-31 12:21:50|||||||||2
1738326120000|2025-01-31 12:22:00|6101.18|6100.48|6101.18|6100.48|6101.18|6100.48|6101.18|6100.48|34
1738326130000|2025-01-31 12:22:10|||||||||2
1738326140000|2025-01-31 12:22:20|||||||||1
1738326150000|2025-01-31 12:22:30|||||||||12
1738326160000|2025-01-31 12:22:40|6101.43|6100.73|6101.18|6100.48|6101.43|6100.73|6101.18|6100.48|100
1738326170000|2025-01-31 12:22:50|6101.43|6100.73|6101.43|6100.73|6101.43|6100.73|6101.43|6100.73|84
1738326180000|2025-01-31 12:23:00|6101.18|6100.48|6101.43|6100.73|6101.43|6100.73|6101.18|6100.48|100
1738326190000|2025-01-31 12:23:10|||||||||86
1738326200000|2025-01-31 12:23:20|6100.93|6100.23|6100.93|6100.23|6100.93|6100.23|6100.93|6100.23|86
1738326210000|2025-01-31 12:23:30|6100.68|6099.98|6100.68|6099.98|6100.68|6099.98|6100.68|6099.98|11
1738326220000|2025-01-31 12:23:40|6100.43|6099.73|6100.43|6099.73|6100.43|6099.73|6100.43|6099.73|59
1738326230000|2025-01-31 12:23:50|||||||||3
1738326240000|2025-01-31 12:24:00|6100.18|6099.48|6099.93|6099.23|6100.18|6099.48|6099.93|6099.23|69
1738326250000|2025-01-31 12:24:10|6100.18|6099.48|6099.93|6099.23|6100.18|6099.48|6099.93|6099.23|9
1738326260000|2025-01-31 12:24:20|6100.18|6099.48|6100.18|6099.48|6100.18|6099.48|6099.93|6099.23|36
1738326270000|2025-01-31 12:24:30|6100.3|6099.6|6100.18|6099.48|6100.43|6099.73|6100.05|6099.35|52
1738326280000|2025-01-31 12:24:40|6099.93|6099.23|6099.93|6099.23|6099.93|6099.23|6099.93|6099.23|7
1738326290000|2025-01-31 12:24:50|6099.8|6099.1|6099.93|6099.23|6099.93|6099.23|6099.68|6098.98|22
1738326300000|2025-01-31 12:25:00|6099.8|6099.1|6100.18|6099.48|6100.18|6099.48|6099.68|6098.98|83
1738326310000|2025-01-31 12:25:10|6100.05|6099.35|6099.93|6099.23|6100.05|6099.35|6099.93|6099.23|9
1738326320000|2025-01-31 12:25:20|6100.18|6099.48|6099.93|6099.23|6100.18|6099.48|6099.93|6099.23|26
1738326330000|2025-01-31 12:25:30|6100.05|6099.35|6099.93|6099.23|6100.05|6099.35|6099.93|6099.23|22
1738326340000|2025-01-31 12:25:40|||||||||2
1738326350000|2025-01-31 12:25:50|6099.68|6098.98|6099.43|6098.73|6099.68|6098.98|6099.43|6098.73|52
1738326360000|2025-01-31 12:26:00|||||||||11
1738326370000|2025-01-31 12:26:10|6099.3|6098.6|6099.3|6098.6|6099.43|6098.73|6099.18|6098.48|25
1738326380000|2025-01-31 12:26:20|6099.43|6098.73|6099.43|6098.73|6099.43|6098.73|6099.43|6098.73|10
1738326390000|2025-01-31 12:26:30|||||||||36
1738326400000|2025-01-31 12:26:40|||||||||36
1738326410000|2025-01-31 12:26:50|6099.18|6098.48|6099.18|6098.48|6099.18|6098.48|6099.18|6098.48|30
1738326420000|2025-01-31 12:27:00|||||||||43
1738326430000|2025-01-31 12:27:10|6098.93|6098.23|6098.68|6097.98|6098.93|6098.23|6098.68|6097.98|45
1738326440000|2025-01-31 12:27:20|6098.93|6098.23|6098.93|6098.23|6099.18|6098.48|6098.93|6098.23|24
1738326450000|2025-01-31 12:27:30|||||||||1
1738326460000|2025-01-31 12:27:40|||||||||5
1738326470000|2025-01-31 12:27:50|6098.68|6097.98|6098.43|6097.73|6098.68|6097.98|6098.43|6097.73|35
1738326480000|2025-01-31 12:28:00|||||||||1
1738326490000|2025-01-31 12:28:10|6098.68|6097.98|6098.43|6097.73|6098.68|6097.98|6098.43|6097.73|27
1738326500000|2025-01-31 12:28:20|6098.18|6097.48|6098.43|6097.73|6098.43|6097.73|6098.18|6097.48|32
1738326510000|2025-01-31 12:28:30|6098.93|6098.23|6098.93|6098.23|6099.18|6098.48|6098.68|6097.98|193
1738326520000|2025-01-31 12:28:40|6099.18|6098.48|6098.93|6098.23|6099.18|6098.48|6098.93|6098.23|12
1738326530000|2025-01-31 12:28:50|6098.8|6098.1|6098.93|6098.23|6098.93|6098.23|6098.68|6097.98|45
1738326540000|2025-01-31 12:29:00|||||||||3
1738326550000|2025-01-31 12:29:10|6098.68|6097.98|6098.43|6097.73|6098.68|6097.98|6098.43|6097.73|127
1738326560000|2025-01-31 12:29:20|||||||||10
1738326570000|2025-01-31 12:29:30|6098.18|6097.48|6097.93|6097.23|6098.18|6097.48|6097.93|6097.23|47
1738326580000|2025-01-31 12:29:40|6098.43|6097.73|6098.68|6097.98|6098.93|6098.23|6098.43|6097.73|68
1738326590000|2025-01-31 12:29:50|6099.05|6098.35|6099.05|6098.35|6099.05|6098.35|6099.05|6098.35|11
1738326600000|2025-01-31 12:30:00|6099.18|6098.48|6099.18|6098.48|6099.18|6098.48|6098.93|6098.23|17
1738326610000|2025-01-31 12:30:10|6099.3|6098.6|6099.68|6098.98|6099.68|6098.98|6099.3|6098.6|101
1738326620000|2025-01-31 12:30:20|||||||||3
1738326630000|2025-01-31 12:30:30|6099.43|6098.73|6099.43|6098.73|6099.68|6098.98|6099.43|6098.73|16
1738326640000|2025-01-31 12:30:40|6099.18|6098.48|6099.18|6098.48|6099.18|6098.48|6099.18|6098.48|7
1738326650000|2025-01-31 12:30:50|6098.93|6098.23|6098.93|6098.23|6098.93|6098.23|6098.93|6098.23|12
1738326660000|2025-01-31 12:31:00|6098.68|6097.98|6097.68|6096.98|6098.68|6097.98|6097.68|6096.98|155
1738326670000|2025-01-31 12:31:10|6097.93|6097.23|6097.93|6097.23|6097.93|6097.23|6097.93|6097.23|31
1738326680000|2025-01-31 12:31:20|6097.68|6096.98|6097.68|6096.98|6097.68|6096.98|6097.68|6096.98|37
1738326690000|2025-01-31 12:31:30|6097.55|6096.85|6097.43|6096.73|6097.55|6096.85|6097.43|6096.73|10
1738326700000|2025-01-31 12:31:40|||||||||6
1738326710000|2025-01-31 12:31:50|6097.68|6096.98|6097.68|6096.98|6097.93|6097.23|6097.68|6096.98|42
1738326720000|2025-01-31 12:32:00|6097.8|6097.1|6097.68|6096.98|6097.8|6097.1|6097.68|6096.98|12
1738326730000|2025-01-31 12:32:10|6097.43|6096.73|6097.43|6096.73|6097.43|6096.73|6097.43|6096.73|11
1738326740000|2025-01-31 12:32:20|||||||||11
1738326750000|2025-01-31 12:32:30|||||||||5
1738326760000|2025-01-31 12:32:40|||||||||1
1738326770000|2025-01-31 12:32:50|6097.18|6096.48|6097.18|6096.48|6097.18|6096.48|6097.18|6096.48|19
1738326780000|2025-01-31 12:33:00|6097.43|6096.73|6097.68|6096.98|6097.93|6097.23|6097.43|6096.73|39
1738326790000|2025-01-31 12:33:10|6097.93|6097.23|6097.68|6096.98|6097.93|6097.23|6097.68|6096.98|21
1738326810000|2025-01-31 12:33:30|6097.93|6097.23|6097.93|6097.23|6097.93|6097.23|6097.93|6097.23|10
1738326820000|2025-01-31 12:33:40|6098.18|6097.48|6098.43|6097.73|6098.43|6097.73|6098.18|6097.48|50
1738326830000|2025-01-31 12:33:50|6098.18|6097.48|6098.3|6097.6|6098.43|6097.73|6098.18|6097.48|31
1738326840000|2025-01-31 12:34:00|6098.18|6097.48|6097.93|6097.23|6098.43|6097.73|6097.8|6097.1|26
1738326850000|2025-01-31 12:34:10|||||||||1
1738326860000|2025-01-31 12:34:20|6098.18|6097.48|6097.93|6097.23|6098.18|6097.48|6097.93|6097.23|18
1738326880000|2025-01-31 12:34:40|6097.8|6097.1|6097.93|6097.23|6097.93|6097.23|6097.68|6096.98|39
1738326890000|2025-01-31 12:34:50|6097.68|6096.98|6097.93|6097.23|6097.93|6097.23|6097.68|6096.98|8
1738326900000|2025-01-31 12:35:00|6097.8|6097.1|6097.43|6096.73|6097.8|6097.1|6097.43|6096.73|27
1738326910000|2025-01-31 12:35:10|6097.68|6096.98|6097.55|6096.85|6097.68|6096.98|6097.55|6096.85|13
1738326920000|2025-01-31 12:35:20|6097.43|6096.73|6097.18|6096.48|6097.43|6096.73|6097.18|6096.48|11
1738326930000|2025-01-31 12:35:30|6096.93|6096.23|6096.93|6096.23|6096.93|6096.23|6096.93|6096.23|25
1738326940000|2025-01-31 12:35:40|6097.05|6096.35|6096.93|6096.23|6097.05|6096.35|6096.93|6096.23|37
1738326950000|2025-01-31 12:35:50|6096.8|6096.1|6097.18|6096.48|6097.18|6096.48|6096.68|6095.98|77
1738326960000|2025-01-31 12:36:00|6096.93|6096.23|6097.18|6096.48|6097.18|6096.48|6096.93|6096.23|10
1738326970000|2025-01-31 12:36:10|6096.93|6096.23|6096.93|6096.23|6096.93|6096.23|6096.93|6096.23|23
1738326980000|2025-01-31 12:36:20|6096.68|6095.98|6096.93|6096.23|6096.93|6096.23|6096.68|6095.98|95
1738326990000|2025-01-31 12:36:30|6096.8|6096.1|6096.93|6096.23|6096.93|6096.23|6096.8|6096.1|8
1738327000000|2025-01-31 12:36:40|6096.68|6095.98|6096.93|6096.23|6096.93|6096.23|6096.68|6095.98|34
1738327010000|2025-01-31 12:36:50|6097.43|6096.73|6097.43|6096.73|6097.43|6096.73|6097.43|6096.73|78
1738327020000|2025-01-31 12:37:00|6097.93|6097.23|6097.93|6097.23|6097.93|6097.23|6097.68|6096.98|29
1738327030000|2025-01-31 12:37:10|6097.8|6097.1|6097.93|6097.23|6097.93|6097.23|6097.68|6096.98|35
1738327040000|2025-01-31 12:37:20|6097.68|6096.98|6098.18|6097.48|6098.18|6097.48|6097.68|6096.98|34
1738327050000|2025-01-31 12:37:30|6097.93|6097.23|6097.93|6097.23|6097.93|6097.23|6097.93|6097.23|12
1738327060000|2025-01-31 12:37:40|6097.68|6096.98|6097.93|6097.23|6097.93|6097.23|6097.68|6096.98|19
1738327070000|2025-01-31 12:37:50|||||||||10
1738327080000|2025-01-31 12:38:00|6097.8|6097.1|6097.55|6096.85|6097.8|6097.1|6097.55|6096.85|18
1738327090000|2025-01-31 12:38:10|6097.68|6096.98|6097.43|6096.73|6097.68|6096.98|6097.43|6096.73|15
1738327100000|2025-01-31 12:38:20|6097.3|6096.6|6097.43|6096.73|6097.43|6096.73|6097.18|6096.48|32
1738327110000|2025-01-31 12:38:30|6097.3|6096.6|6097.3|6096.6|6097.3|6096.6|6097.3|6096.6|3
1738327120000|2025-01-31 12:38:40|6097.43|6096.73|6097.93|6097.23|6097.93|6097.23|6097.43|6096.73|72
1738327130000|2025-01-31 12:38:50|||||||||9
1738327140000|2025-01-31 12:39:00|||||||||5
1738327150000|2025-01-31 12:39:10|6097.43|6096.73|6097.43|6096.73|6097.43|6096.73|6097.43|6096.73|89
1738327160000|2025-01-31 12:39:20|||||||||14
1738327170000|2025-01-31 12:39:30|6097.18|6096.48|6097.43|6096.73|6097.68|6096.98|6097.18|6096.48|39
1738327180000|2025-01-31 12:39:40|||||||||26
1738327190000|2025-01-31 12:39:50|6097.18|6096.48|6097.43|6096.73|6097.43|6096.73|6097.18|6096.48|31
1738327200000|2025-01-31 12:40:00|6097.55|6096.85|6097.68|6096.98|6097.68|6096.98|6097.43|6096.73|42
1738327210000|2025-01-31 12:40:10|6097.93|6097.23|6097.93|6097.23|6098.05|6097.35|6097.68|6096.98|93
1738327220000|2025-01-31 12:40:20|6098.05|6097.35|6098.18|6097.48|6098.18|6097.48|6097.93|6097.23|15
1738327230000|2025-01-31 12:40:30|6097.93|6097.23|6098.18|6097.48|6098.18|6097.48|6097.93|6097.23|39
1738327240000|2025-01-31 12:40:40|6098.43|6097.73|6098.68|6097.98|6098.68|6097.98|6098.43|6097.73|60
1738327250000|2025-01-31 12:40:50|6098.43|6097.73|6098.43|6097.73|6098.43|6097.73|6098.43|6097.73|16
1738327260000|2025-01-31 12:41:00|6098.18|6097.48|6097.93|6097.23|6098.18|6097.48|6097.93|6097.23|31
1738327270000|2025-01-31 12:41:10|6098.18|6097.48|6098.18|6097.48|6098.3|6097.6|6098.18|6097.48|16
1738327280000|2025-01-31 12:41:20|6098.3|6097.6|6098.18|6097.48|6098.43|6097.73|6098.18|6097.48|19
1738327290000|2025-01-31 12:41:30|6098.43|6097.73|6098.43|6097.73|6098.43|6097.73|6098.18|6097.48|41
1738327300000|2025-01-31 12:41:40|6098.68|6097.98|6098.68|6097.98|6098.93|6098.23|6098.68|6097.98|93
1738327310000|2025-01-31 12:41:50|6098.43|6097.73|6098.18|6097.48|6098.43|6097.73|6098.18|6097.48|30
1738327320000|2025-01-31 12:42:00|6098.43|6097.73|6098.18|6097.48|6098.43|6097.73|6098.18|6097.48|19
1738327330000|2025-01-31 12:42:10|6098.3|6097.6|6098.43|6097.73|6098.43|6097.73|6098.18|6097.48|1
1738327340000|2025-01-31 12:42:20|6098.18|6097.48|6098.18|6097.48|6098.18|6097.48|6098.18|6097.48|28
1738327350000|2025-01-31 12:42:30|6098.43|6097.73|6098.18|6097.48|6098.43|6097.73|6098.18|6097.48|34
1738327360000|2025-01-31 12:42:40|6098.55|6097.85|6098.68|6097.98|6098.68|6097.98|6098.55|6097.85|27
1738327370000|2025-01-31 12:42:50|6098.43|6097.73|6098.18|6097.48|6098.68|6097.98|6098.18|6097.48|226
1738327380000|2025-01-31 12:43:00|6098.43|6097.73|6098.18|6097.48|6098.43|6097.73|6098.18|6097.48|52
1738327390000|2025-01-31 12:43:10|6098.05|6097.35|6098.18|6097.48|6098.18|6097.48|6098.05|6097.35|6
1738327400000|2025-01-31 12:43:20|6098.43|6097.73|6098.93|6098.23|6098.93|6098.23|6098.43|6097.73|30
1738327410000|2025-01-31 12:43:30|6098.68|6097.98|6098.68|6097.98|6098.68|6097.98|6098.68|6097.98|2
1738327420000|2025-01-31 12:43:40|6098.93|6098.23|6098.93|6098.23|6098.93|6098.23|6098.93|6098.23|12
1738327430000|2025-01-31 12:43:50|6098.68|6097.98|6098.8|6098.1|6098.93|6098.23|6098.68|6097.98|32
1738327440000|2025-01-31 12:44:00|6098.68|6097.98|6098.93|6098.23|6098.93|6098.23|6098.68|6097.98|6
1738327450000|2025-01-31 12:44:10|6098.8|6098.1|6098.93|6098.23|6098.93|6098.23|6098.8|6098.1|25
1738327460000|2025-01-31 12:44:20|6099.18|6098.48|6099.18|6098.48|6099.18|6098.48|6099.18|6098.48|7
1738327470000|2025-01-31 12:44:30|6099.05|6098.35|6099.18|6098.48|6099.18|6098.48|6099.05|6098.35|18
1738327480000|2025-01-31 12:44:40|6098.93|6098.23|6098.93|6098.23|6098.93|6098.23|6098.93|6098.23|24
1738327490000|2025-01-31 12:44:50|6099.05|6098.35|6099.18|6098.48|6099.18|6098.48|6098.93|6098.23|5
1738327500000|2025-01-31 12:45:00|6099.43|6098.73|6098.68|6097.98|6099.43|6098.73|6098.68|6097.98|75
1738327510000|2025-01-31 12:45:10|6098.93|6098.23|6098.68|6097.98|6098.93|6098.23|6098.68|6097.98|39
1738327520000|2025-01-31 12:45:20|6098.8|6098.1|6098.93|6098.23|6099.18|6098.48|6098.68|6097.98|91
1738327530000|2025-01-31 12:45:30|6099.18|6098.48|6099.43|6098.73|6099.43|6098.73|6099.18|6098.48|25
1738327540000|2025-01-31 12:45:40|6099.68|6098.98|6099.68|6098.98|6099.93|6099.23|6099.68|6098.98|99
1738327550000|2025-01-31 12:45:50|6099.93|6099.23|6099.93|6099.23|6099.93|6099.23|6099.93|6099.23|24
1738327560000|2025-01-31 12:46:00|6099.8|6099.1|6099.3|6098.6|6099.8|6099.1|6099.18|6098.48|72
1738327570000|2025-01-31 12:46:10|6099.18|6098.48|6099.43|6098.73|6099.43|6098.73|6099.18|6098.48|34
1738327580000|2025-01-31 12:46:20|6099.3|6098.6|6099.68|6098.98|6099.68|6098.98|6099.18|6098.48|46
1738327590000|2025-01-31 12:46:30|6099.18|6098.48|6099.43|6098.73|6099.43|6098.73|6099.18|6098.48|83
1738327600000|2025-01-31 12:46:40|6099.3|6098.6|6099.43|6098.73|6099.43|6098.73|6099.18|6098.48|57
1738327610000|2025-01-31 12:46:50|6099.68|6098.98|6099.93|6099.23|6099.93|6099.23|6099.68|6098.98|130
1738327620000|2025-01-31 12:47:00|6099.68|6098.98|6099.93|6099.23|6100.18|6099.48|6099.68|6098.98|75
1738327630000|2025-01-31 12:47:10|6100.05|6099.35|6100.05|6099.35|6100.18|6099.48|6099.93|6099.23|21
1738327640000|2025-01-31 12:47:20|6100.18|6099.48|6099.93|6099.23|6100.18|6099.48|6099.93|6099.23|5
1738327650000|2025-01-31 12:47:30|6100.18|6099.48|6099.93|6099.23|6100.18|6099.48|6099.93|6099.23|22
1738327660000|2025-01-31 12:47:40|6099.68|6098.98|6099.68|6098.98|6099.93|6099.23|6099.68|6098.98|13
1738327670000|2025-01-31 12:47:50|6099.43|6098.73|6099.68|6098.98|6099.68|6098.98|6099.3|6098.6|50
1738327680000|2025-01-31 12:48:00|6099.43|6098.73|6099.43|6098.73|6099.43|6098.73|6099.43|6098.73|18
1738327690000|2025-01-31 12:48:10|6099.3|6098.6|6098.93|6098.23|6099.3|6098.6|6098.93|6098.23|41
1738327700000|2025-01-31 12:48:20|6099.05|6098.35|6098.93|6098.23|6099.18|6098.48|6098.93|6098.23|18
1738327710000|2025-01-31 12:48:30|||||||||1
1738327720000|2025-01-31 12:48:40|6098.68|6097.98|6098.68|6097.98|6098.68|6097.98|6098.68|6097.98|19
1738327730000|2025-01-31 12:48:50|6098.93|6098.23|6098.93|6098.23|6098.93|6098.23|6098.93|6098.23|3
1738327740000|2025-01-31 12:49:00|6098.8|6098.1|6098.93|6098.23|6099.18|6098.48|6098.8|6098.1|3
1738327750000|2025-01-31 12:49:10|6099.05|6098.35|6098.93|6098.23|6099.05|6098.35|6098.93|6098.23|2
1738327760000|2025-01-31 12:49:20|||||||||2
1738327770000|2025-01-31 12:49:30|6099.18|6098.48|6099.18|6098.48|6099.18|6098.48|6099.05|6098.35|28
1738327780000|2025-01-31 12:49:40|6099.43|6098.73|6099.43|6098.73|6099.43|6098.73|6099.43|6098.73|67
1738327790000|2025-01-31 12:49:50|||||||||9
1738327800000|2025-01-31 12:50:00|6099.68|6098.98|6099.43|6098.73|6099.68|6098.98|6099.43|6098.73|36
1738327810000|2025-01-31 12:50:10|6099.55|6098.85|6099.18|6098.48|6099.55|6098.85|6099.18|6098.48|20
1738327820000|2025-01-31 12:50:20|6099.3|6098.6|6099.3|6098.6|6099.43|6098.73|6099.3|6098.6|2
1738327830000|2025-01-31 12:50:30|6099.43|6098.73|6099.18|6098.48|6099.43|6098.73|6099.18|6098.48|3
1738327840000|2025-01-31 12:50:40|6099.43|6098.73|6099.3|6098.6|6099.43|6098.73|6099.18|6098.48|15
1738327850000|2025-01-31 12:50:50|6099.18|6098.48|6099.18|6098.48|6099.18|6098.48|6099.18|6098.48|0
1738327860000|2025-01-31 12:51:00|6099.3|6098.6|6099.3|6098.6|6099.3|6098.6|6099.3|6098.6|8
1738327870000|2025-01-31 12:51:10|6099.18|6098.48|6099.18|6098.48|6099.18|6098.48|6099.18|6098.48|0
1738327880000|2025-01-31 12:51:20|6098.93|6098.23|6098.93|6098.23|6098.93|6098.23|6098.93|6098.23|17
1738327890000|2025-01-31 12:51:30|6099.18|6098.48|6099.18|6098.48|6099.18|6098.48|6099.18|6098.48|3
1738327900000|2025-01-31 12:51:40|6099.05|6098.35|6098.93|6098.23|6099.18|6098.48|6098.93|6098.23|0
1738327910000|2025-01-31 12:51:50|6098.8|6098.1|6098.93|6098.23|6098.93|6098.23|6098.8|6098.1|7
1738327920000|2025-01-31 12:52:00|6098.68|6097.98|6098.93|6098.23|6098.93|6098.23|6098.68|6097.98|16
1738327930000|2025-01-31 12:52:10|6099.18|6098.48|6099.18|6098.48|6099.18|6098.48|6099.18|6098.48|21
1738327940000|2025-01-31 12:52:20|6099.05|6098.35|6099.18|6098.48|6099.18|6098.48|6099.05|6098.35|7
1738327960000|2025-01-31 12:52:40|6098.93|6098.23|6098.93|6098.23|6098.93|6098.23|6098.93|6098.23|42
1738327970000|2025-01-31 12:52:50|6099.05|6098.35|6098.93|6098.23|6099.05|6098.35|6098.93|6098.23|11
1738327980000|2025-01-31 12:53:00|6098.8|6098.1|6098.93|6098.23|6099.05|6098.35|6098.8|6098.1|20
1738327990000|2025-01-31 12:53:10|6098.68|6097.98|6098.68|6097.98|6098.68|6097.98|6098.68|6097.98|35
1738328000000|2025-01-31 12:53:20|6098.93|6098.23|6098.68|6097.98|6098.93|6098.23|6098.68|6097.98|35
1738328010000|2025-01-31 12:53:30|6098.43|6097.73|6098.43|6097.73|6098.43|6097.73|6098.43|6097.73|17
1738328020000|2025-01-31 12:53:40|6098.68|6097.98|6098.68|6097.98|6098.8|6098.1|6098.68|6097.98|9
1738328030000|2025-01-31 12:53:50|6098.93|6098.23|6098.68|6097.98|6098.93|6098.23|6098.68|6097.98|78
1738328040000|2025-01-31 12:54:00|||||||||1
1738328050000|2025-01-31 12:54:10|6098.55|6097.85|6098.43|6097.73|6098.68|6097.98|6098.43|6097.73|32
1738328060000|2025-01-31 12:54:20|||||||||12
1738328070000|2025-01-31 12:54:30|6098.18|6097.48|6097.93|6097.23|6098.18|6097.48|6097.93|6097.23|30
1738328080000|2025-01-31 12:54:40|6098.05|6097.35|6098.43|6097.73|6098.43|6097.73|6097.93|6097.23|41
1738328090000|2025-01-31 12:54:50|6098.18|6097.48|6098.43|6097.73|6098.43|6097.73|6098.18|6097.48|14
1738328100000|2025-01-31 12:55:00|||||||||1
1738328110000|2025-01-31 12:55:10|||||||||2
1738328120000|2025-01-31 12:55:20|6098.18|6097.48|6098.43|6097.73|6098.43|6097.73|6098.18|6097.48|25
1738328130000|2025-01-31 12:55:30|||||||||1
1738328140000|2025-01-31 12:55:40|6098.55|6097.85|6098.43|6097.73|6098.55|6097.85|6098.43|6097.73|74
1738328150000|2025-01-31 12:55:50|6098.18|6097.48|6098.18|6097.48|6098.43|6097.73|6098.18|6097.48|23
1738328160000|2025-01-31 12:56:00|6098.43|6097.73|6098.18|6097.48|6098.43|6097.73|6098.18|6097.48|10
1738328170000|2025-01-31 12:56:10|6098.3|6097.6|6098.18|6097.48|6098.43|6097.73|6098.18|6097.48|23
1738328180000|2025-01-31 12:56:20|||||||||5
1738328190000|2025-01-31 12:56:30|6097.93|6097.23|6097.68|6096.98|6097.93|6097.23|6097.68|6096.98|30
1738328200000|2025-01-31 12:56:40|6097.93|6097.23|6097.93|6097.23|6097.93|6097.23|6097.93|6097.23|22
1738328210000|2025-01-31 12:56:50|6097.68|6096.98|6097.68|6096.98|6097.68|6096.98|6097.68|6096.98|10
1738328220000|2025-01-31 12:57:00|6097.43|6096.73|6096.68|6095.98|6097.43|6096.73|6096.68|6095.98|115
1738328230000|2025-01-31 12:57:10|6096.93|6096.23|6096.93|6096.23|6096.93|6096.23|6096.93|6096.23|46
1738328240000|2025-01-31 12:57:20|6097.18|6096.48|6097.68|6096.98|6097.93|6097.23|6097.18|6096.48|382
1738328250000|2025-01-31 12:57:30|6097.93|6097.23|6097.93|6097.23|6097.93|6097.23|6097.93|6097.23|22
1738328260000|2025-01-31 12:57:40|6097.68|6096.98|6098.18|6097.48|6098.18|6097.48|6097.68|6096.98|80
1738328270000|2025-01-31 12:57:50|6098.43|6097.73|6098.43|6097.73|6098.43|6097.73|6098.43|6097.73|14
1738328280000|2025-01-31 12:58:00|6098.18|6097.48|6098.18|6097.48|6098.18|6097.48|6097.93|6097.23|33
1738328290000|2025-01-31 12:58:10|6098.05|6097.35|6098.18|6097.48|6098.18|6097.48|6097.93|6097.23|29
1738328300000|2025-01-31 12:58:20|6098.3|6097.6|6098.3|6097.6|6098.3|6097.6|6098.18|6097.48|15
1738328310000|2025-01-31 12:58:30|6098.43|6097.73|6098.43|6097.73|6098.43|6097.73|6098.43|6097.73|8
1738328320000|2025-01-31 12:58:40|6098.18|6097.48|6098.18|6097.48|6098.18|6097.48|6098.18|6097.48|8
1738328330000|2025-01-31 12:58:50|6097.93|6097.23|6097.93|6097.23|6097.93|6097.23|6097.93|6097.23|34
1738328340000|2025-01-31 12:59:00|6098.18|6097.48|6097.93|6097.23|6098.18|6097.48|6097.93|6097.23|19
1738328350000|2025-01-31 12:59:10|6098.05|6097.35|6097.93|6097.23|6098.05|6097.35|6097.93|6097.23|3
1738328360000|2025-01-31 12:59:20|6097.68|6096.98|6097.68|6096.98|6097.68|6096.98|6097.68|6096.98|8
1738328370000|2025-01-31 12:59:30|6097.43|6096.73|6097.43|6096.73|6097.43|6096.73|6097.18|6096.48|62
1738328380000|2025-01-31 12:59:40|6097.18|6096.48|6097.18|6096.48|6097.18|6096.48|6097.18|6096.48|19
1738328390000|2025-01-31 12:59:50|||||||||68
1738328400000|2025-01-31 13:00:00|6097.05|6096.35|6096.68|6095.98|6097.05|6096.35|6096.68|6095.98|99
1738328410000|2025-01-31 13:00:10|6096.93|6096.23|6096.93|6096.23|6097.43|6096.73|6096.93|6096.23|159
1738328420000|2025-01-31 13:00:20|6097.05|6096.35|6096.68|6095.98|6097.18|6096.48|6096.43|6095.73|137
1738328430000|2025-01-31 13:00:30|6096.8|6096.1|6096.93|6096.23|6096.93|6096.23|6096.55|6095.85|130
1738328440000|2025-01-31 13:00:40|6096.68|6095.98|6096.8|6096.1|6096.8|6096.1|6096.68|6095.98|52
1738328450000|2025-01-31 13:00:50|6096.93|6096.23|6096.93|6096.23|6096.93|6096.23|6096.8|6096.1|1
1738328460000|2025-01-31 13:01:00|6096.8|6096.1|6096.68|6095.98|6096.8|6096.1|6096.68|6095.98|31
1738328470000|2025-01-31 13:01:10|6097.18|6096.48|6097.43|6096.73|6097.43|6096.73|6097.05|6096.35|34
1738328480000|2025-01-31 13:01:20|6097.18|6096.48|6096.43|6095.73|6097.18|6096.48|6096.18|6095.48|104
1738328490000|2025-01-31 13:01:30|6096.68|6095.98|6096.43|6095.73|6096.68|6095.98|6096.43|6095.73|26
1738328500000|2025-01-31 13:01:40|6096.18|6095.48|6096.05|6095.35|6096.18|6095.48|6095.93|6095.23|55
1738328510000|2025-01-31 13:01:50|6095.93|6095.23|6096.18|6095.48|6096.18|6095.48|6095.93|6095.23|2
1738328520000|2025-01-31 13:02:00|6096.43|6095.73|6096.43|6095.73|6096.43|6095.73|6096.43|6095.73|10
1738328530000|2025-01-31 13:02:10|6096.18|6095.48|6096.18|6095.48|6096.18|6095.48|6096.18|6095.48|35
1738328540000|2025-01-31 13:02:20|6095.93|6095.23|6095.93|6095.23|6096.05|6095.35|6095.93|6095.23|77
1738328550000|2025-01-31 13:02:30|6096.18|6095.48|6095.68|6094.98|6096.18|6095.48|6095.68|6094.98|26
1738328560000|2025-01-31 13:02:40|6095.8|6095.1|6095.68|6094.98|6095.8|6095.1|6095.68|6094.98|21
1738328570000|2025-01-31 13:02:50|6095.93|6095.23|6095.8|6095.1|6095.93|6095.23|6095.8|6095.1|49
1738328580000|2025-01-31 13:03:00|6095.93|6095.23|6096.43|6095.73|6096.68|6095.98|6095.93|6095.23|71
1738328590000|2025-01-31 13:03:10|6096.3|6095.6|6096.18|6095.48|6096.43|6095.73|6096.18|6095.48|19
1738328600000|2025-01-31 13:03:20|6095.93|6095.23|6095.93|6095.23|6096.18|6095.48|6095.93|6095.23|11
1738328610000|2025-01-31 13:03:30|6096.18|6095.48|6096.18|6095.48|6096.43|6095.73|6096.18|6095.48|72
1738328620000|2025-01-31 13:03:40|6095.93|6095.23|6095.93|6095.23|6096.05|6095.35|6095.93|6095.23|48
1738328630000|2025-01-31 13:03:50|6095.68|6094.98|6095.43|6094.73|6095.68|6094.98|6095.43|6094.73|36
1738328640000|2025-01-31 13:04:00|6095.55|6094.85|6095.43|6094.73|6095.55|6094.85|6095.43|6094.73|32
1738328650000|2025-01-31 13:04:10|6095.68|6094.98|6095.68|6094.98|6095.68|6094.98|6095.55|6094.85|22
1738328660000|2025-01-31 13:04:20|||||||||2
1738328670000|2025-01-31 13:04:30|6095.8|6095.1|6095.68|6094.98|6095.8|6095.1|6095.68|6094.98|42
1738328680000|2025-01-31 13:04:40|6095.93|6095.23|6095.93|6095.23|6096.18|6095.48|6095.93|6095.23|79
1738328690000|2025-01-31 13:04:50|6096.18|6095.48|6096.3|6095.6|6096.43|6095.73|6096.18|6095.48|27
1738328700000|2025-01-31 13:05:00|6096.18|6095.48|6095.93|6095.23|6096.18|6095.48|6095.43|6094.73|183
1738328710000|2025-01-31 13:05:10|6096.18|6095.48|6096.68|6095.98|6096.68|6095.98|6096.18|6095.48|102
1738328720000|2025-01-31 13:05:20|||||||||10
1738328730000|2025-01-31 13:05:30|6096.05|6095.35|6096.93|6096.23|6096.93|6096.23|6096.05|6095.35|197
1738328740000|2025-01-31 13:05:40|6097.18|6096.48|6097.43|6096.73|6097.43|6096.73|6097.18|6096.48|48
1738328750000|2025-01-31 13:05:50|6097.18|6096.48|6096.93|6096.23|6097.43|6096.73|6096.93|6096.23|77
1738328760000|2025-01-31 13:06:00|6097.18|6096.48|6097.18|6096.48|6097.18|6096.48|6097.18|6096.48|15
1738328770000|2025-01-31 13:06:10|||||||||32
1738328780000|2025-01-31 13:06:20|6097.3|6096.6|6096.93|6096.23|6097.43|6096.73|6096.93|6096.23|39
1738328790000|2025-01-31 13:06:30|6097.18|6096.48|6097.43|6096.73|6097.43|6096.73|6097.18|6096.48|4
1738328800000|2025-01-31 13:06:40|6097.18|6096.48|6096.93|6096.23|6097.18|6096.48|6096.93|6096.23|14
1738328810000|2025-01-31 13:06:50|6096.8|6096.1|6097.18|6096.48|6097.18|6096.48|6096.8|6096.1|30
1738328820000|2025-01-31 13:07:00|6097.3|6096.6|6097.3|6096.6|6097.43|6096.73|6097.18|6096.48|7
1738328830000|2025-01-31 13:07:10|6097.18|6096.48|6097.3|6096.6|6097.43|6096.73|6097.18|6096.48|16
1738328840000|2025-01-31 13:07:20|6097.43|6096.73|6097.43|6096.73|6097.43|6096.73|6097.3|6096.6|3
1738328850000|2025-01-31 13:07:30|6097.68|6096.98|6097.43|6096.73|6097.68|6096.98|6097.3|6096.6|55
1738328860000|2025-01-31 13:07:40|6097.68|6096.98|6097.43|6096.73|6097.68|6096.98|6097.43|6096.73|44
1738328870000|2025-01-31 13:07:50|6097.3|6096.6|6096.93|6096.23|6097.3|6096.6|6096.93|6096.23|26
1738328880000|2025-01-31 13:08:00|6097.18|6096.48|6096.93|6096.23|6097.18|6096.48|6096.93|6096.23|47
1738328890000|2025-01-31 13:08:10|6096.8|6096.1|6096.93|6096.23|6096.93|6096.23|6096.68|6095.98|38
1738328900000|2025-01-31 13:08:20|6096.8|6096.1|6096.93|6096.23|6096.93|6096.23|6096.8|6096.1|9
1738328910000|2025-01-31 13:08:30|6096.68|6095.98|6096.68|6095.98|6096.68|6095.98|6096.68|6095.98|7
1738328920000|2025-01-31 13:08:40|6096.8|6096.1|6097.43|6096.73|6097.43|6096.73|6096.8|6096.1|54
1738328930000|2025-01-31 13:08:50|6097.68|6096.98|6097.68|6096.98|6097.68|6096.98|6097.68|6096.98|33
1738328940000|2025-01-31 13:09:00|||||||||52
1738328950000|2025-01-31 13:09:10|6097.93|6097.23|6097.18|6096.48|6097.93|6097.23|6097.18|6096.48|82
1738328960000|2025-01-31 13:09:20|6097.3|6096.6|6097.43|6096.73|6097.43|6096.73|6097.3|6096.6|35
1738328970000|2025-01-31 13:09:30|6097.3|6096.6|6097.3|6096.6|6097.3|6096.6|6097.3|6096.6|10
1738328980000|2025-01-31 13:09:40|6097.18|6096.48|6097.43|6096.73|6097.43|6096.73|6097.18|6096.48|24
1738328990000|2025-01-31 13:09:50|6097.55|6096.85|6097.43|6096.73|6097.68|6096.98|6097.18|6096.48|82
1738329000000|2025-01-31 13:10:00|6097.18|6096.48|6096.93|6096.23|6097.43|6096.73|6096.93|6096.23|36
1738329010000|2025-01-31 13:10:10|6096.68|6095.98|6096.68|6095.98|6096.68|6095.98|6096.68|6095.98|26
1738329020000|2025-01-31 13:10:20|6096.93|6096.23|6097.18|6096.48|6097.18|6096.48|6096.93|6096.23|27
1738329030000|2025-01-31 13:10:30|6097.43|6096.73|6097.18|6096.48|6097.43|6096.73|6097.18|6096.48|8
1738329040000|2025-01-31 13:10:40|6097.43|6096.73|6097.43|6096.73|6097.43|6096.73|6097.3|6096.6|24
1738329050000|2025-01-31 13:10:50|6097.68|6096.98|6097.43|6096.73|6097.68|6096.98|6097.3|6096.6|17
1738329060000|2025-01-31 13:11:00|6097.18|6096.48|6097.43|6096.73|6097.43|6096.73|6097.18|6096.48|13
1738329070000|2025-01-31 13:11:10|6097.68|6096.98|6097.43|6096.73|6097.68|6096.98|6097.43|6096.73|42
1738329080000|2025-01-31 13:11:20|6097.18|6096.48|6097.18|6096.48|6097.43|6096.73|6097.18|6096.48|24
1738329090000|2025-01-31 13:11:30|||||||||6
1738329100000|2025-01-31 13:11:40|6097.43|6096.73|6097.18|6096.48|6097.43|6096.73|6097.18|6096.48|18
1738329110000|2025-01-31 13:11:50|6097.3|6096.6|6097.18|6096.48|6097.43|6096.73|6097.18|6096.48|36
1738329120000|2025-01-31 13:12:00|6097.43|6096.73|6097.43|6096.73|6097.43|6096.73|6097.43|6096.73|11
1738329130000|2025-01-31 13:12:10|6097.18|6096.48|6097.43|6096.73|6097.43|6096.73|6097.18|6096.48|36
1738329140000|2025-01-31 13:12:20|6097.55|6096.85|6097.43|6096.73|6097.55|6096.85|6097.43|6096.73|22
1738329150000|2025-01-31 13:12:30|6097.18|6096.48|6097.43|6096.73|6097.43|6096.73|6097.18|6096.48|25
1738329160000|2025-01-31 13:12:40|||||||||11
1738329170000|2025-01-31 13:12:50|6097.18|6096.48|6097.43|6096.73|6097.43|6096.73|6097.18|6096.48|118
1738329180000|2025-01-31 13:13:00|||||||||1
1738329190000|2025-01-31 13:13:10|6097.18|6096.48|6096.93|6096.23|6097.18|6096.48|6096.93|6096.23|45
1738329200000|2025-01-31 13:13:20|6097.18|6096.48|6097.18|6096.48|6097.18|6096.48|6097.18|6096.48|25
1738329210000|2025-01-31 13:13:30|6097.05|6096.35|6096.93|6096.23|6097.18|6096.48|6096.93|6096.23|21
1738329230000|2025-01-31 13:13:50|6097.18|6096.48|6096.93|6096.23|6097.18|6096.48|6096.93|6096.23|11
1738329240000|2025-01-31 13:14:00|||||||||1
1738329250000|2025-01-31 13:14:10|6096.68|6095.98|6096.93|6096.23|6096.93|6096.23|6096.68|6095.98|48
1738329260000|2025-01-31 13:14:20|||||||||11
1738329270000|2025-01-31 13:14:30|||||||||13
1738329280000|2025-01-31 13:14:40|6097.18|6096.48|6097.18|6096.48|6097.18|6096.48|6096.93|6096.23|25
1738329290000|2025-01-31 13:14:50|||||||||3
1738329300000|2025-01-31 13:15:00|6096.68|6095.98|6096.43|6095.73|6096.68|6095.98|6096.43|6095.73|114
1738329310000|2025-01-31 13:15:10|6096.68|6095.98|6096.68|6095.98|6096.68|6095.98|6096.43|6095.73|32
1738329320000|2025-01-31 13:15:20|6096.93|6096.23|6096.93|6096.23|6096.93|6096.23|6096.68|6095.98|30
1738329330000|2025-01-31 13:15:30|6096.68|6095.98|6096.43|6095.73|6096.68|6095.98|6096.43|6095.73|31
1738329340000|2025-01-31 13:15:40|6096.68|6095.98|6096.43|6095.73|6096.68|6095.98|6096.43|6095.73|32
1738329350000|2025-01-31 13:15:50|6096.68|6095.98|6096.68|6095.98|6096.93|6096.23|6096.68|6095.98|63
1738329360000|2025-01-31 13:16:00|6097.18|6096.48|6097.18|6096.48|6097.43|6096.73|6097.05|6096.35|90
1738329370000|2025-01-31 13:16:10|6097.43|6096.73|6097.43|6096.73|6097.43|6096.73|6097.43|6096.73|22
1738329380000|2025-01-31 13:16:20|||||||||8
1738329390000|2025-01-31 13:16:30|6097.18|6096.48|6097.43|6096.73|6097.43|6096.73|6097.18|6096.48|60
1738329400000|2025-01-31 13:16:40|||||||||25
1738329410000|2025-01-31 13:16:50|||||||||25
1738329420000|2025-01-31 13:17:00|||||||||5
1738329430000|2025-01-31 13:17:10|6097.68|6096.98|6097.68|6096.98|6097.68|6096.98|6097.43|6096.73|48
1738329440000|2025-01-31 13:17:20|6097.93|6097.23|6097.93|6097.23|6097.93|6097.23|6097.68|6096.98|66
1738329450000|2025-01-31 13:17:30|6098.18|6097.48|6098.43|6097.73|6098.43|6097.73|6098.18|6097.48|75
1738329460000|2025-01-31 13:17:40|||||||||81
1738329470000|2025-01-31 13:17:50|6098.18|6097.48|6098.18|6097.48|6098.18|6097.48|6098.18|6097.48|62
1738329480000|2025-01-31 13:18:00|6098.3|6097.6|6098.43|6097.73|6098.43|6097.73|6098.18|6097.48|7
1738329490000|2025-01-31 13:18:10|6098.18|6097.48|6098.43|6097.73|6098.43|6097.73|6097.8|6097.1|106
1738329500000|2025-01-31 13:18:20|||||||||2
1738329510000|2025-01-31 13:18:30|6098.18|6097.48|6098.18|6097.48|6098.18|6097.48|6098.18|6097.48|27
1738329520000|2025-01-31 13:18:40|6098.05|6097.35|6098.18|6097.48|6098.18|6097.48|6097.93|6097.23|24
1738329530000|2025-01-31 13:18:50|6097.93|6097.23|6097.93|6097.23|6097.93|6097.23|6097.93|6097.23|39
1738329540000|2025-01-31 13:19:00|6098.18|6097.48|6098.18|6097.48|6098.18|6097.48|6098.05|6097.35|23
1738329550000|2025-01-31 13:19:10|||||||||1
1738329560000|2025-01-31 13:19:20|6098.43|6097.73|6098.18|6097.48|6098.43|6097.73|6098.18|6097.48|101
1738329570000|2025-01-31 13:19:30|6098.43|6097.73|6098.18|6097.48|6098.43|6097.73|6098.18|6097.48|27
1738329590000|2025-01-31 13:19:50|6097.93|6097.23|6097.93|6097.23|6097.93|6097.23|6097.8|6097.1|30
1738329600000|2025-01-31 13:20:00|6098.18|6097.48|6097.68|6096.98|6098.18|6097.48|6097.68|6096.98|69
1738329610000|2025-01-31 13:20:10|||||||||6
1738329620000|2025-01-31 13:20:20|6097.43|6096.73|6097.43|6096.73|6097.43|6096.73|6097.43|6096.73|12
1738329630000|2025-01-31 13:20:30|6097.68|6096.98|6097.68|6096.98|6097.68|6096.98|6097.43|6096.73|84
1738329640000|2025-01-31 13:20:40|||||||||24
1738329650000|2025-01-31 13:20:50|6097.55|6096.85|6097.8|6097.1|6097.93|6097.23|6097.55|6096.85|31
1738329660000|2025-01-31 13:21:00|6097.68|6096.98|6097.68|6096.98|6097.93|6097.23|6097.55|6096.85|20
1738329670000|2025-01-31 13:21:10|6097.93|6097.23|6097.93|6097.23|6097.93|6097.23|6097.93|6097.23|26
1738329680000|2025-01-31 13:21:20|6097.8|6097.1|6097.68|6096.98|6097.8|6097.1|6097.68|6096.98|21
1738329690000|2025-01-31 13:21:30|6097.8|6097.1|6097.93|6097.23|6097.93|6097.23|6097.68|6096.98|79
1738329700000|2025-01-31 13:21:40|||||||||1
1738329710000|2025-01-31 13:21:50|||||||||1
1738329720000|2025-01-31 13:22:00|6097.68|6096.98|6097.8|6097.1|6097.8|6097.1|6097.68|6096.98|25
1738329730000|2025-01-31 13:22:10|6097.68|6096.98|6097.68|6096.98|6097.68|6096.98|6097.68|6096.98|0
1738329740000|2025-01-31 13:22:20|6097.93|6097.23|6097.93|6097.23|6098.18|6097.48|6097.68|6096.98|52
1738329750000|2025-01-31 13:22:30|6098.18|6097.48|6097.93|6097.23|6098.18|6097.48|6097.93|6097.23|38
1738329760000|2025-01-31 13:22:40|6097.68|6096.98|6097.68|6096.98|6097.68|6096.98|6097.68|6096.98|11
1738329770000|2025-01-31 13:22:50|6098.18|6097.48|6098.18|6097.48|6098.18|6097.48|6098.18|6097.48|32
1738329780000|2025-01-31 13:23:00|6097.93|6097.23|6097.93|6097.23|6097.93|6097.23|6097.93|6097.23|36
1738329790000|2025-01-31 13:23:10|6098.18|6097.48|6097.93|6097.23|6098.18|6097.48|6097.93|6097.23|46
1738329800000|2025-01-31 13:23:20|6098.18|6097.48|6097.93|6097.23|6098.18|6097.48|6097.93|6097.23|87
1738329810000|2025-01-31 13:23:30|6098.18|6097.48|6098.18|6097.48|6098.18|6097.48|6098.18|6097.48|78
1738329820000|2025-01-31 13:23:40|6097.93|6097.23|6098.18|6097.48|6098.18|6097.48|6097.93|6097.23|20
1738329830000|2025-01-31 13:23:50|6098.05|6097.35|6098.43|6097.73|6098.43|6097.73|6098.05|6097.35|42
1738329840000|2025-01-31 13:24:00|6098.68|6097.98|6098.93|6098.23|6098.93|6098.23|6098.68|6097.98|63
1738329850000|2025-01-31 13:24:10|||||||||34
1738329860000|2025-01-31 13:24:20|6098.68|6097.98|6098.68|6097.98|6098.68|6097.98|6098.43|6097.73|37
1738329870000|2025-01-31 13:24:30|6098.43|6097.73|6098.43|6097.73|6098.43|6097.73|6098.43|6097.73|32
1738329880000|2025-01-31 13:24:40|6098.55|6097.85|6098.43|6097.73|6098.68|6097.98|6098.43|6097.73|43
1738329890000|2025-01-31 13:24:50|6098.55|6097.85|6098.43|6097.73|6098.55|6097.85|6098.43|6097.73|23
1738329900000|2025-01-31 13:25:00|6098.55|6097.85|6098.43|6097.73|6098.68|6097.98|6098.43|6097.73|19
1738329910000|2025-01-31 13:25:10|6098.18|6097.48|6098.18|6097.48|6098.18|6097.48|6098.18|6097.48|47
1738329920000|2025-01-31 13:25:20|6098.55|6097.85|6098.3|6097.6|6098.55|6097.85|6098.3|6097.6|49
1738329930000|2025-01-31 13:25:30|6098.18|6097.48|6098.18|6097.48|6098.43|6097.73|6098.18|6097.48|26
1738329940000|2025-01-31 13:25:40|6098.05|6097.35|6098.18|6097.48|6098.43|6097.73|6098.05|6097.35|47
1738329950000|2025-01-31 13:25:50|6098.05|6097.35|6098.18|6097.48|6098.18|6097.48|6097.93|6097.23|26
1738329960000|2025-01-31 13:26:00|6098.3|6097.6|6098.3|6097.6|6098.3|6097.6|6098.3|6097.6|38
1738329970000|2025-01-31 13:26:10|6098.43|6097.73|6098.43|6097.73|6098.43|6097.73|6098.18|6097.48|38
1738329980000|2025-01-31 13:26:20|6098.3|6097.6|6098.18|6097.48|6098.3|6097.6|6098.18|6097.48|26
1738329990000|2025-01-31 13:26:30|6098.43|6097.73|6098.18|6097.48|6098.43|6097.73|6098.18|6097.48|29
1738330000000|2025-01-31 13:26:40|6098.43|6097.73|6098.55|6097.85|6098.68|6097.98|6098.43|6097.73|65
1738330010000|2025-01-31 13:26:50|6098.68|6097.98|6098.43|6097.73|6098.68|6097.98|6098.43|6097.73|37
1738330020000|2025-01-31 13:27:00|6098.18|6097.48|6098.43|6097.73|6098.43|6097.73|6098.18|6097.48|71
1738330030000|2025-01-31 13:27:10|6098.55|6097.85|6098.43|6097.73|6098.55|6097.85|6098.43|6097.73|20
1738330040000|2025-01-31 13:27:20|6098.68|6097.98|6098.43|6097.73|6098.68|6097.98|6098.43|6097.73|102
1738330050000|2025-01-31 13:27:30|6098.55|6097.85|6098.43|6097.73|6098.55|6097.85|6098.43|6097.73|43
1738330060000|2025-01-31 13:27:40|6098.68|6097.98|6098.43|6097.73|6098.68|6097.98|6098.43|6097.73|110
1738330070000|2025-01-31 13:27:50|6098.18|6097.48|6098.18|6097.48|6098.18|6097.48|6098.18|6097.48|22
1738330080000|2025-01-31 13:28:00|6098.3|6097.6|6098.18|6097.48|6098.3|6097.6|6098.18|6097.48|75
1738330090000|2025-01-31 13:28:10|6098.43|6097.73|6098.18|6097.48|6098.43|6097.73|6098.18|6097.48|32
1738330100000|2025-01-31 13:28:20|6098.05|6097.35|6097.93|6097.23|6098.05|6097.35|6097.93|6097.23|69
1738330110000|2025-01-31 13:28:30|6098.18|6097.48|6098.43|6097.73|6098.43|6097.73|6098.18|6097.48|75
1738330120000|2025-01-31 13:28:40|6098.18|6097.48|6098.18|6097.48|6098.18|6097.48|6098.18|6097.48|37
1738330130000|2025-01-31 13:28:50|6098.43|6097.73|6097.93|6097.23|6098.43|6097.73|6097.93|6097.23|50
1738330140000|2025-01-31 13:29:00|6097.8|6097.1|6097.93|6097.23|6097.93|6097.23|6097.68|6096.98|71
1738330150000|2025-01-31 13:29:10|6097.8|6097.1|6098.18|6097.48|6098.18|6097.48|6097.8|6097.1|42
1738330160000|2025-01-31 13:29:20|6097.93|6097.23|6097.93|6097.23|6098.43|6097.73|6097.8|6097.1|142
1738330170000|2025-01-31 13:29:30|6097.8|6097.1|6097.93|6097.23|6098.05|6097.35|6097.8|6097.1|85
1738330180000|2025-01-31 13:29:40|6097.8|6097.1|6098.05|6097.35|6098.43|6097.73|6097.68|6096.98|60
1738330190000|2025-01-31 13:29:50|6097.93|6097.23|6098.55|6097.85|6098.55|6097.85|6097.93|6097.23|61
1738330200000|2025-01-31 13:30:00|6098.68|6097.98|6098.8|6098.1|6098.8|6098.1|6097.8|6097.1|111
1738330210000|2025-01-31 13:30:10|6098.93|6098.23|6098.05|6097.35|6100.68|6099.98|6097.18|6096.48|504
1738330220000|2025-01-31 13:30:20|6097.93|6097.23|6097.68|6096.98|6098.18|6097.48|6097.43|6096.73|152
1738330230000|2025-01-31 13:30:30|6097.8|6097.1|6097.43|6096.73|6097.93|6097.23|6096.43|6095.73|285
1738330240000|2025-01-31 13:30:40|6097.93|6097.23|6098.18|6097.48|6099.3|6098.6|6097.8|6097.1|272
1738330250000|2025-01-31 13:30:50|6098.05|6097.35|6097.68|6096.98|6098.3|6097.6|6097.68|6096.98|18
1738330260000|2025-01-31 13:31:00|6098.05|6097.35|6098.55|6097.85|6098.68|6097.98|6097.68|6096.98|221
1738330270000|2025-01-31 13:31:10|6098.68|6097.98|6097.93|6097.23|6098.68|6097.98|6097.93|6097.23|91
1738330280000|2025-01-31 13:31:20|6098.05|6097.35|6099.18|6098.48|6099.18|6098.48|6098.05|6097.35|151
1738330290000|2025-01-31 13:31:30|6099.05|6098.35|6098.43|6097.73|6099.18|6098.48|6098.18|6097.48|128
1738330300000|2025-01-31 13:31:40|6098.68|6097.98|6098.68|6097.98|6098.93|6098.23|6098.68|6097.98|43
1738330310000|2025-01-31 13:31:50|6098.8|6098.1|6098.8|6098.1|6098.93|6098.23|6098.8|6098.1|30
1738330320000|2025-01-31 13:32:00|6098.68|6097.98|6098.68|6097.98|6099.43|6098.73|6098.43|6097.73|256
1738330330000|2025-01-31 13:32:10|6098.43|6097.73|6098.3|6097.6|6098.68|6097.98|6098.18|6097.48|104
1738330340000|2025-01-31 13:32:20|6098.18|6097.48|6098.68|6097.98|6098.68|6097.98|6098.18|6097.48|193
1738330350000|2025-01-31 13:32:30|6098.8|6098.1|6097.68|6096.98|6098.93|6098.23|6097.43|6096.73|226
1738330360000|2025-01-31 13:32:40|6097.93|6097.23|6097.43|6096.73|6097.93|6097.23|6097.43|6096.73|100
1738330370000|2025-01-31 13:32:50|6097.55|6096.85|6097.68|6096.98|6097.68|6096.98|6097.18|6096.48|95
1738330380000|2025-01-31 13:33:00|6097.43|6096.73|6097.43|6096.73|6097.43|6096.73|6097.18|6096.48|58
1738330390000|2025-01-31 13:33:10|6097.18|6096.48|6097.43|6096.73|6097.43|6096.73|6097.18|6096.48|48
1738330400000|2025-01-31 13:33:20|6097.18|6096.48|6097.18|6096.48|6097.43|6096.73|6097.18|6096.48|80
1738330410000|2025-01-31 13:33:30|6097.3|6096.6|6097.43|6096.73|6097.43|6096.73|6097.18|6096.48|35
1738330420000|2025-01-31 13:33:40|6097.68|6096.98|6097.43|6096.73|6098.18|6097.48|6097.43|6096.73|102
1738330430000|2025-01-31 13:33:50|6097.68|6096.98|6097.68|6096.98|6097.68|6096.98|6097.55|6096.85|29
1738330440000|2025-01-31 13:34:00|6097.55|6096.85|6097.43|6096.73|6097.68|6096.98|6097.43|6096.73|48
1738330450000|2025-01-31 13:34:10|6097.55|6096.85|6096.93|6096.23|6097.55|6096.85|6096.93|6096.23|93
1738330460000|2025-01-31 13:34:20|6097.18|6096.48|6097.18|6096.48|6097.43|6096.73|6096.93|6096.23|104
1738330470000|2025-01-31 13:34:30|6097.3|6096.6|6096.93|6096.23|6097.43|6096.73|6096.93|6096.23|51
1738330480000|2025-01-31 13:34:40|6097.18|6096.48|6097.18|6096.48|6097.18|6096.48|6096.68|6095.98|58
1738330490000|2025-01-31 13:34:50|6096.93|6096.23|6096.93|6096.23|6097.18|6096.48|6096.93|6096.23|29
1738330500000|2025-01-31 13:35:00|6096.8|6096.1|6095.43|6094.73|6096.93|6096.23|6094.93|6094.23|399
1738330510000|2025-01-31 13:35:10|6095.68|6094.98|6095.18|6094.48|6095.68|6094.98|6094.93|6094.23|134
1738330520000|2025-01-31 13:35:20|6095.43|6094.73|6094.68|6093.98|6095.68|6094.98|6094.68|6093.98|315
1738330530000|2025-01-31 13:35:30|6093.93|6093.23|6093.43|6092.73|6093.93|6093.23|6093.18|6092.48|292
1738330540000|2025-01-31 13:35:40|6093.18|6092.48|6093.18|6092.48|6093.43|6092.73|6092.68|6091.98|225
1738330550000|2025-01-31 13:35:50|6092.93|6092.23|6093.93|6093.23|6093.93|6093.23|6092.93|6092.23|106
1738330560000|2025-01-31 13:36:00|6094.18|6093.48|6093.93|6093.23|6094.18|6093.48|6093.68|6092.98|122
1738330570000|2025-01-31 13:36:10|6094.18|6093.48|6094.68|6093.98|6094.68|6093.98|6093.93|6093.23|202
1738330580000|2025-01-31 13:36:20|6094.55|6093.85|6094.68|6093.98|6094.68|6093.98|6094.43|6093.73|74
1738330590000|2025-01-31 13:36:30|6094.93|6094.23|6095.18|6094.48|6095.18|6094.48|6094.68|6093.98|100
1738330600000|2025-01-31 13:36:40|6094.93|6094.23|6094.18|6093.48|6094.93|6094.23|6094.18|6093.48|128
1738330610000|2025-01-31 13:36:50|6094.43|6093.73|6094.43|6093.73|6094.43|6093.73|6094.43|6093.73|32
1738330620000|2025-01-31 13:37:00|6094.68|6093.98|6094.68|6093.98|6094.8|6094.1|6094.43|6093.73|98
1738330630000|2025-01-31 13:37:10|6094.93|6094.23|6094.93|6094.23|6095.43|6094.73|6094.93|6094.23|92
1738330640000|2025-01-31 13:37:20|6095.05|6094.35|6094.93|6094.23|6095.18|6094.48|6094.93|6094.23|56
1738330650000|2025-01-31 13:37:30|6095.18|6094.48|6094.43|6093.73|6095.18|6094.48|6094.43|6093.73|56
1738330660000|2025-01-31 13:37:40|6094.55|6093.85|6094.68|6093.98|6094.68|6093.98|6094.43|6093.73|36
1738330670000|2025-01-31 13:37:50|6094.93|6094.23|6094.68|6093.98|6094.93|6094.23|6094.43|6093.73|61
1738330680000|2025-01-31 13:38:00|6094.93|6094.23|6094.93|6094.23|6095.18|6094.48|6094.93|6094.23|25
1738330690000|2025-01-31 13:38:10|6094.68|6093.98|6094.68|6093.98|6094.93|6094.23|6094.68|6093.98|42
1738330700000|2025-01-31 13:38:20|6094.43|6093.73|6094.93|6094.23|6094.93|6094.23|6094.43|6093.73|75
1738330710000|2025-01-31 13:38:30|6095.18|6094.48|6095.93|6095.23|6095.93|6095.23|6095.18|6094.48|171
1738330720000|2025-01-31 13:38:40|6095.68|6094.98|6096.18|6095.48|6096.18|6095.48|6095.68|6094.98|78
1738330730000|2025-01-31 13:38:50|6096.05|6095.35|6095.55|6094.85|6096.18|6095.48|6095.55|6094.85|77
1738330740000|2025-01-31 13:39:00|6095.68|6094.98|6097.18|6096.48|6097.18|6096.48|6095.55|6094.85|211
1738330750000|2025-01-31 13:39:10|6097.05|6096.35|6096.8|6096.1|6097.18|6096.48|6096.8|6096.1|117
1738330760000|2025-01-31 13:39:20|6096.68|6095.98|6096.93|6096.23|6097.05|6096.35|6096.68|6095.98|33
1738330770000|2025-01-31 13:39:30|6097.05|6096.35|6097.3|6096.6|6097.68|6096.98|6096.93|6096.23|156
1738330780000|2025-01-31 13:39:40|6097.18|6096.48|6097.18|6096.48|6097.18|6096.48|6096.68|6095.98|142
1738330790000|2025-01-31 13:39:50|6096.93|6096.23|6097.43|6096.73|6097.43|6096.73|6096.68|6095.98|81
1738330800000|2025-01-31 13:40:00|6097.18|6096.48|6098.43|6097.73|6098.43|6097.73|6097.18|6096.48|302
1738330810000|2025-01-31 13:40:10|6098.18|6097.48|6097.8|6097.1|6098.18|6097.48|6097.68|6096.98|96
1738330820000|2025-01-31 13:40:20|6097.68|6096.98|6097.68|6096.98|6097.93|6097.23|6097.18|6096.48|339
1738330830000|2025-01-31 13:40:30|6097.55|6096.85|6097.43|6096.73|6097.55|6096.85|6097.18|6096.48|33
1738330840000|2025-01-31 13:40:40|6097.3|6096.6|6097.68|6096.98|6097.68|6096.98|6097.18|6096.48|40
1738330850000|2025-01-31 13:40:50|6097.93|6097.23|6097.93|6097.23|6097.93|6097.23|6097.93|6097.23|12
1738330860000|2025-01-31 13:41:00|6098.18|6097.48|6098.18|6097.48|6098.43|6097.73|6097.93|6097.23|119
1738330870000|2025-01-31 13:41:10|6097.93|6097.23|6098.18|6097.48|6098.18|6097.48|6097.93|6097.23|67
1738330880000|2025-01-31 13:41:20|6097.93|6097.23|6097.93|6097.23|6098.18|6097.48|6097.68|6096.98|101
1738330890000|2025-01-31 13:41:30|6098.18|6097.48|6098.18|6097.48|6098.18|6097.48|6098.05|6097.35|11
1738330900000|2025-01-31 13:41:40|6097.68|6096.98|6097.93|6097.23|6097.93|6097.23|6097.68|6096.98|289
1738330910000|2025-01-31 13:41:50|6098.18|6097.48|6098.18|6097.48|6098.18|6097.48|6098.18|6097.48|51
1738330920000|2025-01-31 13:42:00|6097.93|6097.23|6097.93|6097.23|6098.43|6097.73|6097.93|6097.23|33
1738330930000|2025-01-31 13:42:10|6097.68|6096.98|6096.68|6095.98|6097.68|6096.98|6096.68|6095.98|174
1738330940000|2025-01-31 13:42:20|6096.43|6095.73|6096.68|6095.98|6097.18|6096.48|6096.43|6095.73|102
1738330950000|2025-01-31 13:42:30|6096.55|6095.85|6096.18|6095.48|6096.55|6095.85|6095.68|6094.98|291
1738330960000|2025-01-31 13:42:40|6095.68|6094.98|6095.93|6095.23|6096.43|6095.73|6095.68|6094.98|54
1738330970000|2025-01-31 13:42:50|6096.18|6095.48|6096.43|6095.73|6096.68|6095.98|6096.18|6095.48|35
1738330980000|2025-01-31 13:43:00|6096.18|6095.48|6096.18|6095.48|6096.18|6095.48|6095.93|6095.23|96
1738330990000|2025-01-31 13:43:10|6096.3|6095.6|6096.18|6095.48|6096.43|6095.73|6096.18|6095.48|13
1738331000000|2025-01-31 13:43:20|6096.43|6095.73|6096.68|6095.98|6096.68|6095.98|6096.18|6095.48|31
1738331010000|2025-01-31 13:43:30|6096.43|6095.73|6097.05|6096.35|6097.05|6096.35|6096.43|6095.73|69
1738331020000|2025-01-31 13:43:40|6097.18|6096.48|6096.93|6096.23|6097.18|6096.48|6096.93|6096.23|11
1738331030000|2025-01-31 13:43:50|6096.8|6096.1|6096.93|6096.23|6097.18|6096.48|6096.68|6095.98|52
1738331040000|2025-01-31 13:44:00|6097.18|6096.48|6096.68|6095.98|6097.18|6096.48|6096.68|6095.98|45
1738331050000|2025-01-31 13:44:10|6096.93|6096.23|6096.93|6096.23|6096.93|6096.23|6096.93|6096.23|10
1738331060000|2025-01-31 13:44:20|6097.18|6096.48|6097.3|6096.6|6097.3|6096.6|6096.93|6096.23|47
1738331070000|2025-01-31 13:44:30|6097.18|6096.48|6097.43|6096.73|6097.43|6096.73|6097.18|6096.48|17
1738331080000|2025-01-31 13:44:40|6097.68|6096.98|6097.43|6096.73|6097.68|6096.98|6097.43|6096.73|54
1738331090000|2025-01-31 13:44:50|6097.18|6096.48|6097.18|6096.48|6097.18|6096.48|6097.18|6096.48|44
1738331100000|2025-01-31 13:45:00|6097.05|6096.35|6097.43|6096.73|6097.43|6096.73|6096.68|6095.98|83
1738331110000|2025-01-31 13:45:10|6097.18|6096.48|6097.43|6096.73|6097.43|6096.73|6096.93|6096.23|121
1738331120000|2025-01-31 13:45:20|6097.18|6096.48|6096.93|6096.23|6097.18|6096.48|6096.93|6096.23|61
1738331130000|2025-01-31 13:45:30|6097.43|6096.73|6097.43|6096.73|6097.43|6096.73|6097.18|6096.48|64
1738331140000|2025-01-31 13:45:40|6097.05|6096.35|6096.18|6095.48|6097.18|6096.48|6096.18|6095.48|181
1738331150000|2025-01-31 13:45:50|6095.93|6095.23|6095.18|6094.48|6095.93|6095.23|6095.18|6094.48|216
1738331160000|2025-01-31 13:46:00|6095.43|6094.73|6094.68|6093.98|6095.43|6094.73|6094.68|6093.98|188
1738331170000|2025-01-31 13:46:10|6095.18|6094.48|6095.68|6094.98|6095.93|6095.23|6095.18|6094.48|156
1738331180000|2025-01-31 13:46:20|6095.93|6095.23|6096.43|6095.73|6096.68|6095.98|6095.93|6095.23|172
1738331190000|2025-01-31 13:46:30|6096.3|6095.6|6096.43|6095.73|6096.43|6095.73|6096.3|6095.6|14
1738331200000|2025-01-31 13:46:40|6096.68|6095.98|6096.43|6095.73|6096.93|6096.23|6096.3|6095.6|101
1738331210000|2025-01-31 13:46:50|6096.68|6095.98|6096.43|6095.73|6096.68|6095.98|6096.43|6095.73|21
1738331220000|2025-01-31 13:47:00|6096.68|6095.98|6096.93|6096.23|6096.93|6096.23|6096.43|6095.73|61
1738331230000|2025-01-31 13:47:10|6097.05|6096.35|6097.43|6096.73|6097.68|6096.98|6097.05|6096.35|110
1738331240000|2025-01-31 13:47:20|6097.3|6096.6|6097.18|6096.48|6097.43|6096.73|6097.18|6096.48|44
1738331250000|2025-01-31 13:47:30|6097.3|6096.6|6097.18|6096.48|6097.43|6096.73|6097.18|6096.48|22
1738331260000|2025-01-31 13:47:40|6097.3|6096.6|6097.43|6096.73|6097.43|6096.73|6097.3|6096.6|18
1738331270000|2025-01-31 13:47:50|6097.68|6096.98|6097.68|6096.98|6097.68|6096.98|6097.68|6096.98|20
1738331280000|2025-01-31 13:48:00|6097.93|6097.23|6097.93|6097.23|6098.18|6097.48|6097.8|6097.1|80
1738331290000|2025-01-31 13:48:10|6098.18|6097.48|6098.93|6098.23|6099.18|6098.48|6098.18|6097.48|452
1738331300000|2025-01-31 13:48:20|6098.68|6097.98|6098.68|6097.98|6098.68|6097.98|6098.43|6097.73|91
1738331310000|2025-01-31 13:48:30|||||||||12
1738331320000|2025-01-31 13:48:40|6098.93|6098.23|6098.68|6097.98|6098.93|6098.23|6098.68|6097.98|175
1738331330000|2025-01-31 13:48:50|6098.93|6098.23|6098.68|6097.98|6098.93|6098.23|6098.68|6097.98|45
1738331340000|2025-01-31 13:49:00|6098.93|6098.23|6099.18|6098.48|6099.18|6098.48|6098.93|6098.23|60
1738331350000|2025-01-31 13:49:10|6099.43|6098.73|6099.43|6098.73|6099.43|6098.73|6099.43|6098.73|167
1738331360000|2025-01-31 13:49:20|6099.18|6098.48|6098.68|6097.98|6099.18|6098.48|6098.68|6097.98|127
1738331370000|2025-01-31 13:49:30|6098.43|6097.73|6098.93|6098.23|6099.18|6098.48|6098.43|6097.73|61
1738331380000|2025-01-31 13:49:40|6099.18|6098.48|6099.18|6098.48|6099.18|6098.48|6099.05|6098.35|116
1738331390000|2025-01-31 13:49:50|6099.43|6098.73|6099.18|6098.48|6099.43|6098.73|6099.18|6098.48|131
1738331400000|2025-01-31 13:50:00|6099.43|6098.73|6099.68|6098.98|6099.93|6099.23|6099.43|6098.73|118
1738331410000|2025-01-31 13:50:10|6099.93|6099.23|6100.18|6099.48|6100.18|6099.48|6099.93|6099.23|146
1738331420000|2025-01-31 13:50:20|6100.43|6099.73|6100.43|6099.73|6100.43|6099.73|6100.43|6099.73|54
1738331430000|2025-01-31 13:50:30|6100.18|6099.48|6100.18|6099.48|6100.43|6099.73|6100.18|6099.48|137
1738331440000|2025-01-31 13:50:40|6099.68|6098.98|6099.68|6098.98|6099.68|6098.98|6099.43|6098.73|245
1738331450000|2025-01-31 13:50:50|6099.93|6099.23|6100.18|6099.48|6100.18|6099.48|6099.93|6099.23|56
1738331460000|2025-01-31 13:51:00|6100.43|6099.73|6100.68|6099.98|6100.68|6099.98|6100.43|6099.73|77
1738331470000|2025-01-31 13:51:10|6100.43|6099.73|6100.18|6099.48|6100.43|6099.73|6100.18|6099.48|74
1738331480000|2025-01-31 13:51:20|||||||||14
1738331490000|2025-01-31 13:51:30|6099.93|6099.23|6099.43|6098.73|6099.93|6099.23|6099.43|6098.73|118
1738331500000|2025-01-31 13:51:40|6099.18|6098.48|6099.68|6098.98|6099.68|6098.98|6099.18|6098.48|148
1738331510000|2025-01-31 13:51:50|6099.43|6098.73|6099.68|6098.98|6099.68|6098.98|6099.43|6098.73|139
1738331520000|2025-01-31 13:52:00|6099.43|6098.73|6098.93|6098.23|6099.43|6098.73|6098.68|6097.98|117
1738331530000|2025-01-31 13:52:10|6099.18|6098.48|6099.18|6098.48|6099.18|6098.48|6098.93|6098.23|59
1738331540000|2025-01-31 13:52:20|6099.43|6098.73|6098.68|6097.98|6099.43|6098.73|6098.68|6097.98|66
1738331550000|2025-01-31 13:52:30|6098.93|6098.23|6098.68|6097.98|6098.93|6098.23|6098.43|6097.73|114
1738331560000|2025-01-31 13:52:40|6098.43|6097.73|6098.43|6097.73|6098.68|6097.98|6098.43|6097.73|58
1738331570000|2025-01-31 13:52:50|6098.68|6097.98|6098.93|6098.23|6098.93|6098.23|6098.3|6097.6|125
1738331580000|2025-01-31 13:53:00|6099.18|6098.48|6099.18|6098.48|6099.18|6098.48|6098.93|6098.23|147
1738331590000|2025-01-31 13:53:10|6098.93|6098.23|6099.43|6098.73|6099.43|6098.73|6098.93|6098.23|116
1738331600000|2025-01-31 13:53:20|||||||||13
1738331610000|2025-01-31 13:53:30|6099.18|6098.48|6099.43|6098.73|6099.43|6098.73|6099.18|6098.48|65
1738331620000|2025-01-31 13:53:40|6099.3|6098.6|6099.43|6098.73|6099.55|6098.85|6099.3|6098.6|30
1738331630000|2025-01-31 13:53:50|6099.18|6098.48|6099.43|6098.73|6099.43|6098.73|6099.18|6098.48|118
1738331640000|2025-01-31 13:54:00|6099.18|6098.48|6099.18|6098.48|6099.43|6098.73|6099.18|6098.48|83
1738331650000|2025-01-31 13:54:10|6099.43|6098.73|6099.18|6098.48|6099.43|6098.73|6099.18|6098.48|70
1738331660000|2025-01-31 13:54:20|6099.05|6098.35|6099.18|6098.48|6099.18|6098.48|6098.93|6098.23|21
1738331670000|2025-01-31 13:54:30|||||||||21
1738331680000|2025-01-31 13:54:40|6098.93|6098.23|6098.43|6097.73|6098.93|6098.23|6098.43|6097.73|79
1738331690000|2025-01-31 13:54:50|6098.68|6097.98|6098.93|6098.23|6098.93|6098.23|6098.68|6097.98|102
1738331700000|2025-01-31 13:55:00|6099.18|6098.48|6099.43|6098.73|6099.43|6098.73|6098.93|6098.23|74
1738331710000|2025-01-31 13:55:10|6099.68|6098.98|6099.43|6098.73|6099.68|6098.98|6099.43|6098.73|51
1738331720000|2025-01-31 13:55:20|6099.68|6098.98|6100.18|6099.48|6100.18|6099.48|6099.68|6098.98|81
1738331730000|2025-01-31 13:55:30|6100.43|6099.73|6100.18|6099.48|6100.43|6099.73|6099.93|6099.23|64
1738331740000|2025-01-31 13:55:40|6099.93|6099.23|6099.68|6098.98|6099.93|6099.23|6099.68|6098.98|29
1738331750000|2025-01-31 13:55:50|6099.43|6098.73|6099.18|6098.48|6099.43|6098.73|6099.18|6098.48|33
1738331760000|2025-01-31 13:56:00|6099.43|6098.73|6099.43|6098.73|6099.43|6098.73|6099.43|6098.73|32
1738331770000|2025-01-31 13:56:10|6099.18|6098.48|6099.18|6098.48|6099.18|6098.48|6098.93|6098.23|45
1738331780000|2025-01-31 13:56:20|6099.05|6098.35|6098.93|6098.23|6099.18|6098.48|6098.68|6097.98|68
1738331790000|2025-01-31 13:56:30|6098.68|6097.98|6098.43|6097.73|6098.68|6097.98|6098.18|6097.48|102
1738331800000|2025-01-31 13:56:40|6098.68|6097.98|6098.93|6098.23|6098.93|6098.23|6098.68|6097.98|57
1738331810000|2025-01-31 13:56:50|6099.18|6098.48|6099.18|6098.48|6099.43|6098.73|6099.18|6098.48|30
1738331820000|2025-01-31 13:57:00|6099.43|6098.73|6099.43|6098.73|6099.43|6098.73|6099.18|6098.48|48
1738331830000|2025-01-31 13:57:10|6099.68|6098.98|6099.68|6098.98|6099.68|6098.98|6099.68|6098.98|9
1738331840000|2025-01-31 13:57:20|6099.93|6099.23|6099.68|6098.98|6099.93|6099.23|6099.68|6098.98|118
1738331850000|2025-01-31 13:57:30|6099.8|6099.1|6099.68|6098.98|6099.93|6099.23|6099.68|6098.98|59
1738331860000|2025-01-31 13:57:40|6099.55|6098.85|6099.68|6098.98|6099.68|6098.98|6099.55|6098.85|49
1738331870000|2025-01-31 13:57:50|6099.55|6098.85|6099.68|6098.98|6099.68|6098.98|6099.43|6098.73|11
1738331880000|2025-01-31 13:58:00|6099.55|6098.85|6099.18|6098.48|6099.55|6098.85|6099.18|6098.48|28
1738331890000|2025-01-31 13:58:10|6098.93|6098.23|6098.68|6097.98|6099.18|6098.48|6098.68|6097.98|212
1738331900000|2025-01-31 13:58:20|6098.93|6098.23|6098.8|6098.1|6098.93|6098.23|6098.68|6097.98|29
1738331910000|2025-01-31 13:58:30|6098.68|6097.98|6098.93|6098.23|6098.93|6098.23|6098.68|6097.98|24
1738331920000|2025-01-31 13:58:40|||||||||48
1738331930000|2025-01-31 13:58:50|6098.68|6097.98|6098.93|6098.23|6098.93|6098.23|6098.68|6097.98|57
1738331940000|2025-01-31 13:59:00|6098.68|6097.98|6098.68|6097.98|6098.93|6098.23|6098.68|6097.98|48
1738331950000|2025-01-31 13:59:10|6098.8|6098.1|6098.93|6098.23|6098.93|6098.23|6098.68|6097.98|40
1738331960000|2025-01-31 13:59:20|6098.8|6098.1|6098.43|6097.73|6098.93|6098.23|6098.43|6097.73|66
1738331970000|2025-01-31 13:59:30|6098.68|6097.98|6098.18|6097.48|6098.68|6097.98|6098.18|6097.48|106
1738331980000|2025-01-31 13:59:40|6098.3|6097.6|6098.18|6097.48|6098.43|6097.73|6097.93|6097.23|99
1738331990000|2025-01-31 13:59:50|6098.43|6097.73|6098.68|6097.98|6098.68|6097.98|6098.43|6097.73|46
1738332000000|2025-01-31 14:00:00|6098.18|6097.48|6096.18|6095.48|6098.43|6097.73|6096.18|6095.48|973
1738332010000|2025-01-31 14:00:10|6096.43|6095.73|6096.8|6096.1|6096.93|6096.23|6096.43|6095.73|112
1738332020000|2025-01-31 14:00:20|6096.93|6096.23|6096.68|6095.98|6096.93|6096.23|6096.43|6095.73|125
1738332030000|2025-01-31 14:00:30|6096.93|6096.23|6096.68|6095.98|6096.93|6096.23|6096.68|6095.98|57
1738332040000|2025-01-31 14:00:40|6096.93|6096.23|6097.18|6096.48|6097.18|6096.48|6096.93|6096.23|53
1738332050000|2025-01-31 14:00:50|6096.93|6096.23|6097.18|6096.48|6097.18|6096.48|6096.68|6095.98|89
1738332060000|2025-01-31 14:01:00|6096.93|6096.23|6097.18|6096.48|6097.18|6096.48|6096.8|6096.1|152
1738332070000|2025-01-31 14:01:10|6097.3|6096.6|6097.43|6096.73|6097.68|6096.98|6097.18|6096.48|187
1738332080000|2025-01-31 14:01:20|||||||||9
1738332090000|2025-01-31 14:01:30|6097.18|6096.48|6097.18|6096.48|6097.18|6096.48|6097.18|6096.48|47
1738332100000|2025-01-31 14:01:40|6097.43|6096.73|6097.68|6096.98|6097.68|6096.98|6097.18|6096.48|104
1738332110000|2025-01-31 14:01:50|6097.43|6096.73|6097.43|6096.73|6097.43|6096.73|6097.18|6096.48|49
1738332120000|2025-01-31 14:02:00|6097.18|6096.48|6097.05|6096.35|6097.43|6096.73|6096.93|6096.23|108
1738332130000|2025-01-31 14:02:10|6096.93|6096.23|6096.93|6096.23|6097.18|6096.48|6096.68|6095.98|78
1738332140000|2025-01-31 14:02:20|6096.8|6096.1|6096.18|6095.48|6096.8|6096.1|6096.18|6095.48|94
1738332150000|2025-01-31 14:02:30|6095.93|6095.23|6096.18|6095.48|6096.43|6095.73|6095.93|6095.23|145
1738332160000|2025-01-31 14:02:40|6096.43|6095.73|6096.43|6095.73|6096.43|6095.73|6096.43|6095.73|73
1738332170000|2025-01-31 14:02:50|6096.18|6095.48|6096.18|6095.48|6096.18|6095.48|6096.18|6095.48|208
1738332180000|2025-01-31 14:03:00|6096.05|6095.35|6095.93|6095.23|6096.18|6095.48|6095.93|6095.23|52
1738332190000|2025-01-31 14:03:10|6096.18|6095.48|6096.43|6095.73|6096.68|6095.98|6096.18|6095.48|72
1738332200000|2025-01-31 14:03:20|6096.18|6095.48|6095.93|6095.23|6096.18|6095.48|6095.93|6095.23|54
1738332210000|2025-01-31 14:03:30|6096.05|6095.35|6096.05|6095.35|6096.05|6095.35|6096.05|6095.35|47
1738332220000|2025-01-31 14:03:40|6096.18|6095.48|6096.43|6095.73|6096.43|6095.73|6096.18|6095.48|56
1738332230000|2025-01-31 14:03:50|6096.3|6095.6|6096.43|6095.73|6096.43|6095.73|6096.3|6095.6|42
1738332240000|2025-01-31 14:04:00|6096.18|6095.48|6095.43|6094.73|6096.18|6095.48|6095.43|6094.73|133
1738332250000|2025-01-31 14:04:10|6095.68|6094.98|6095.68|6094.98|6095.93|6095.23|6095.68|6094.98|55
1738332260000|2025-01-31 14:04:20|6095.43|6094.73|6094.68|6093.98|6095.43|6094.73|6094.68|6093.98|129
1738332270000|2025-01-31 14:04:30|6094.18|6093.48|6094.68|6093.98|6094.68|6093.98|6094.18|6093.48|299
1738332280000|2025-01-31 14:04:40|6094.43|6093.73|6094.43|6093.73|6094.43|6093.73|6094.43|6093.73|37
1738332290000|2025-01-31 14:04:50|6094.68|6093.98|6094.18|6093.48|6094.68|6093.98|6094.18|6093.48|134
1738332300000|2025-01-31 14:05:00|6093.93|6093.23|6092.93|6092.23|6093.93|6093.23|6092.93|6092.23|252
1738332310000|2025-01-31 14:05:10|6092.68|6091.98|6092.43|6091.73|6092.68|6091.98|6092.43|6091.73|126
1738332320000|2025-01-31 14:05:20|6092.18|6091.48|6093.43|6092.73|6093.43|6092.73|6092.18|6091.48|167
1738332330000|2025-01-31 14:05:30|6093.68|6092.98|6094.43|6093.73|6094.43|6093.73|6093.68|6092.98|155
1738332340000|2025-01-31 14:05:40|6094.18|6093.48|6094.18|6093.48|6094.43|6093.73|6094.18|6093.48|78
1738332350000|2025-01-31 14:05:50|6093.68|6092.98|6094.18|6093.48|6094.18|6093.48|6093.68|6092.98|102
1738332360000|2025-01-31 14:06:00|6094.43|6093.73|6093.93|6093.23|6094.93|6094.23|6093.93|6093.23|190
1738332370000|2025-01-31 14:06:10|6093.68|6092.98|6094.43|6093.73|6094.43|6093.73|6093.68|6092.98|94
1738332380000|2025-01-31 14:06:20|6094.18|6093.48|6093.68|6092.98|6094.3|6093.6|6093.68|6092.98|113
1738332390000|2025-01-31 14:06:30|6093.43|6092.73|6093.43|6092.73|6093.43|6092.73|6093.18|6092.48|54
1738332400000|2025-01-31 14:06:40|6093.68|6092.98|6093.68|6092.98|6093.68|6092.98|6093.68|6092.98|34
1738332410000|2025-01-31 14:06:50|6093.55|6092.85|6093.43|6092.73|6093.68|6092.98|6093.43|6092.73|28
1738332420000|2025-01-31 14:07:00|6093.18|6092.48|6092.43|6091.73|6093.43|6092.73|6092.43|6091.73|271
1738332430000|2025-01-31 14:07:10|6092.55|6091.85|6092.68|6091.98|6092.68|6091.98|6092.55|6091.85|101
1738332440000|2025-01-31 14:07:20|||||||||16
1738332450000|2025-01-31 14:07:30|6092.93|6092.23|6092.93|6092.23|6092.93|6092.23|6092.93|6092.23|28
1738332460000|2025-01-31 14:07:40|6092.68|6091.98|6092.43|6091.73|6092.68|6091.98|6092.43|6091.73|49
1738332470000|2025-01-31 14:07:50|6092.18|6091.48|6092.68|6091.98|6092.68|6091.98|6092.18|6091.48|90
1738332480000|2025-01-31 14:08:00|6092.43|6091.73|6092.93|6092.23|6092.93|6092.23|6092.43|6091.73|101
1738332490000|2025-01-31 14:08:10|6092.8|6092.1|6092.93|6092.23|6093.18|6092.48|6092.8|6092.1|39
1738332500000|2025-01-31 14:08:20|6093.05|6092.35|6093.43|6092.73|6093.43|6092.73|6092.93|6092.23|115
1738332510000|2025-01-31 14:08:30|6093.18|6092.48|6092.93|6092.23|6093.18|6092.48|6092.93|6092.23|77
1738332520000|2025-01-31 14:08:40|6092.68|6091.98|6092.68|6091.98|6092.68|6091.98|6092.43|6091.73|79
1738332530000|2025-01-31 14:08:50|6092.43|6091.73|6092.93|6092.23|6092.93|6092.23|6092.43|6091.73|65
1738332540000|2025-01-31 14:09:00|6092.68|6091.98|6092.93|6092.23|6092.93|6092.23|6092.18|6091.48|241
1738332550000|2025-01-31 14:09:10|6093.18|6092.48|6093.43|6092.73|6093.43|6092.73|6093.18|6092.48|75
1738332560000|2025-01-31 14:09:20|6093.3|6092.6|6093.68|6092.98|6093.68|6092.98|6093.18|6092.48|52
1738332570000|2025-01-31 14:09:30|6093.43|6092.73|6093.18|6092.48|6093.43|6092.73|6093.18|6092.48|58
1738332580000|2025-01-31 14:09:40|6093.43|6092.73|6093.18|6092.48|6093.43|6092.73|6093.18|6092.48|28
1738332590000|2025-01-31 14:09:50|6092.93|6092.23|6092.93|6092.23|6092.93|6092.23|6092.93|6092.23|20
1738332600000|2025-01-31 14:10:00|6092.68|6091.98|6091.93|6091.23|6092.68|6091.98|6091.93|6091.23|128
1738332610000|2025-01-31 14:10:10|6092.18|6091.48|6091.18|6090.48|6092.18|6091.48|6090.93|6090.23|325
1738332620000|2025-01-31 14:10:20|6091.43|6090.73|6091.68|6090.98|6091.68|6090.98|6091.3|6090.6|98
1738332630000|2025-01-31 14:10:30|6091.43|6090.73|6091.93|6091.23|6091.93|6091.23|6091.43|6090.73|58
1738332640000|2025-01-31 14:10:40|6092.18|6091.48|6091.93|6091.23|6092.18|6091.48|6091.68|6090.98|92
1738332650000|2025-01-31 14:10:50|||||||||43
1738332660000|2025-01-31 14:11:00|6091.68|6090.98|6091.18|6090.48|6091.68|6090.98|6091.18|6090.48|120
1738332670000|2025-01-31 14:11:10|6090.93|6090.23|6090.93|6090.23|6091.43|6090.73|6090.93|6090.23|113
1738332680000|2025-01-31 14:11:20|6091.18|6090.48|6091.93|6091.23|6091.93|6091.23|6090.93|6090.23|71
1738332690000|2025-01-31 14:11:30|6091.68|6090.98|6091.43|6090.73|6091.93|6091.23|6091.43|6090.73|97
1738332700000|2025-01-31 14:11:40|6091.18|6090.48|6091.18|6090.48|6091.3|6090.6|6091.18|6090.48|62
1738332710000|2025-01-31 14:11:50|6091.3|6090.6|6091.18|6090.48|6091.3|6090.6|6091.18|6090.48|45
1738332720000|2025-01-31 14:12:00|6091.43|6090.73|6091.3|6090.6|6091.43|6090.73|6091.18|6090.48|76
1738332730000|2025-01-31 14:12:10|6091.18|6090.48|6091.18|6090.48|6091.43|6090.73|6091.18|6090.48|72
1738332740000|2025-01-31 14:12:20|6091.43|6090.73|6091.18|6090.48|6091.43|6090.73|6091.18|6090.48|33
1738332750000|2025-01-31 14:12:30|6091.43|6090.73|6091.43|6090.73|6091.93|6091.23|6091.43|6090.73|90
1738332760000|2025-01-31 14:12:40|6091.68|6090.98|6091.18|6090.48|6091.68|6090.98|6091.18|6090.48|123
1738332770000|2025-01-31 14:12:50|6091.43|6090.73|6091.43|6090.73|6091.43|6090.73|6091.18|6090.48|162
1738332780000|2025-01-31 14:13:00|6091.18|6090.48|6091.18|6090.48|6091.43|6090.73|6091.18|6090.48|90
1738332790000|2025-01-31 14:13:10|6090.93|6090.23|6090.93|6090.23|6091.18|6090.48|6090.93|6090.23|118
1738332800000|2025-01-31 14:13:20|6090.43|6089.73|6089.43|6088.73|6090.43|6089.73|6089.43|6088.73|332
1738332810000|2025-01-31 14:13:30|6089.68|6088.98|6089.68|6088.98|6089.68|6088.98|6089.43|6088.73|99
1738332820000|2025-01-31 14:13:40|6089.93|6089.23|6089.93|6089.23|6090.18|6089.48|6089.68|6088.98|274
1738332830000|2025-01-31 14:13:50|6090.05|6089.35|6090.43|6089.73|6090.43|6089.73|6089.93|6089.23|96
1738332840000|2025-01-31 14:14:00|6090.68|6089.98|6089.93|6089.23|6090.68|6089.98|6089.93|6089.23|65
1738332850000|2025-01-31 14:14:10|6090.18|6089.48|6089.68|6088.98|6090.18|6089.48|6089.68|6088.98|93
1738332860000|2025-01-31 14:14:20|6089.93|6089.23|6090.43|6089.73|6090.68|6089.98|6089.68|6088.98|167
1738332870000|2025-01-31 14:14:30|6090.68|6089.98|6090.68|6089.98|6090.68|6089.98|6090.18|6089.48|278
1738332880000|2025-01-31 14:14:40|6090.43|6089.73|6090.18|6089.48|6090.43|6089.73|6090.18|6089.48|76
1738332890000|2025-01-31 14:14:50|6089.93|6089.23|6089.93|6089.23|6089.93|6089.23|6089.68|6088.98|110
1738332900000|2025-01-31 14:15:00|6090.18|6089.48|6089.68|6088.98|6090.18|6089.48|6089.68|6088.98|139
1738332910000|2025-01-31 14:15:10|6089.93|6089.23|6089.93|6089.23|6089.93|6089.23|6089.68|6088.98|176
1738332920000|2025-01-31 14:15:20|6089.68|6088.98|6089.68|6088.98|6089.93|6089.23|6089.68|6088.98|109
1738332930000|2025-01-31 14:15:30|6089.93|6089.23|6089.93|6089.23|6090.18|6089.48|6089.68|6088.98|76
1738332940000|2025-01-31 14:15:40|6089.68|6088.98|6089.68|6088.98|6089.68|6088.98|6089.43|6088.73|146
1738332950000|2025-01-31 14:15:50|6089.43|6088.73|6089.68|6088.98|6089.68|6088.98|6089.43|6088.73|111
1738332960000|2025-01-31 14:16:00|6089.43|6088.73|6089.43|6088.73|6089.43|6088.73|6089.43|6088.73|106
1738332970000|2025-01-31 14:16:10|6088.93|6088.23|6088.93|6088.23|6089.43|6088.73|6088.68|6087.98|366
1738332980000|2025-01-31 14:16:20|6089.18|6088.48|6089.68|6088.98|6089.68|6088.98|6089.18|6088.48|66
1738332990000|2025-01-31 14:16:30|6089.43|6088.73|6089.68|6088.98|6089.68|6088.98|6088.93|6088.23|126
1738333000000|2025-01-31 14:16:40|6089.93|6089.23|6089.93|6089.23|6089.93|6089.23|6089.68|6088.98|76
1738333010000|2025-01-31 14:16:50|6089.68|6088.98|6089.93|6089.23|6090.18|6089.48|6089.68|6088.98|220
1738333020000|2025-01-31 14:17:00|6090.18|6089.48|6089.18|6088.48|6090.18|6089.48|6089.18|6088.48|121
1738333030000|2025-01-31 14:17:10|6089.43|6088.73|6089.93|6089.23|6089.93|6089.23|6089.43|6088.73|81
1738333040000|2025-01-31 14:17:20|6090.18|6089.48|6090.43|6089.73|6090.43|6089.73|6090.18|6089.48|202
1738333050000|2025-01-31 14:17:30|6090.3|6089.6|6090.68|6089.98|6090.93|6090.23|6090.18|6089.48|240
1738333060000|2025-01-31 14:17:40|6090.93|6090.23|6091.18|6090.48|6091.18|6090.48|6090.68|6089.98|148
1738333070000|2025-01-31 14:17:50|6091.43|6090.73|6091.43|6090.73|6091.68|6090.98|6091.18|6090.48|194
1738333080000|2025-01-31 14:18:00|6091.18|6090.48|6090.68|6089.98|6091.18|6090.48|6090.68|6089.98|137
1738333090000|2025-01-31 14:18:10|6090.43|6089.73|6090.93|6090.23|6090.93|6090.23|6090.43|6089.73|99
1738333100000|2025-01-31 14:18:20|6091.18|6090.48|6091.43|6090.73|6091.43|6090.73|6091.18|6090.48|82
1738333110000|2025-01-31 14:18:30|6091.68|6090.98|6091.68|6090.98|6091.68|6090.98|6091.18|6090.48|254
1738333120000|2025-01-31 14:18:40|6091.55|6090.85|6090.68|6089.98|6091.55|6090.85|6090.68|6089.98|136
1738333130000|2025-01-31 14:18:50|6090.93|6090.23|6091.68|6090.98|6091.68|6090.98|6090.93|6090.23|92
1738333140000|2025-01-31 14:19:00|6091.93|6091.23|6091.43|6090.73|6091.93|6091.23|6091.05|6090.35|344
1738333150000|2025-01-31 14:19:10|6091.55|6090.85|6091.43|6090.73|6091.68|6090.98|6091.43|6090.73|83
1738333160000|2025-01-31 14:19:20|6091.68|6090.98|6091.43|6090.73|6091.68|6090.98|6091.43|6090.73|82
1738333170000|2025-01-31 14:19:30|6091.18|6090.48|6091.68|6090.98|6091.68|6090.98|6091.18|6090.48|92
1738333180000|2025-01-31 14:19:40|6091.55|6090.85|6091.68|6090.98|6091.68|6090.98|6091.43|6090.73|236
1738333190000|2025-01-31 14:19:50|6091.55|6090.85|6091.43|6090.73|6091.68|6090.98|6091.18|6090.48|143
1738333200000|2025-01-31 14:20:00|6091.68|6090.98|6091.43|6090.73|6091.68|6090.98|6091.43|6090.73|124
1738333210000|2025-01-31 14:20:10|6091.68|6090.98|6091.43|6090.73|6091.93|6091.23|6091.43|6090.73|199
1738333220000|2025-01-31 14:20:20|6091.68|6090.98|6091.68|6090.98|6091.68|6090.98|6091.43|6090.73|80
1738333230000|2025-01-31 14:20:30|||||||||20
1738333240000|2025-01-31 14:20:40|6091.93|6091.23|6091.93|6091.23|6091.93|6091.23|6091.93|6091.23|51
1738333250000|2025-01-31 14:20:50|6091.68|6090.98|6091.68|6090.98|6091.68|6090.98|6091.68|6090.98|75
1738333260000|2025-01-31 14:21:00|6091.93|6091.23|6091.68|6090.98|6091.93|6091.23|6091.68|6090.98|39
1738333270000|2025-01-31 14:21:10|6091.93|6091.23|6091.55|6090.85|6091.93|6091.23|6091.43|6090.73|123
1738333280000|2025-01-31 14:21:20|6091.68|6090.98|6091.18|6090.48|6091.68|6090.98|6091.18|6090.48|85
1738333290000|2025-01-31 14:21:30|6091.05|6090.35|6091.43|6090.73|6091.43|6090.73|6091.05|6090.35|27
1738333300000|2025-01-31 14:21:40|6091.18|6090.48|6091.18|6090.48|6091.3|6090.6|6091.18|6090.48|61
1738333310000|2025-01-31 14:21:50|6090.93|6090.23|6090.68|6089.98|6090.93|6090.23|6090.68|6089.98|268
1738333320000|2025-01-31 14:22:00|6090.3|6089.6|6089.93|6089.23|6090.43|6089.73|6089.93|6089.23|180
1738333330000|2025-01-31 14:22:10|6089.68|6088.98|6089.68|6088.98|6089.68|6088.98|6089.43|6088.73|181
1738333340000|2025-01-31 14:22:20|6089.93|6089.23|6090.18|6089.48|6090.18|6089.48|6089.68|6088.98|68
1738333350000|2025-01-31 14:22:30|6090.3|6089.6|6090.18|6089.48|6090.3|6089.6|6090.18|6089.48|56
1738333360000|2025-01-31 14:22:40|6089.93|6089.23|6089.43|6088.73|6090.43|6089.73|6089.43|6088.73|166
1738333370000|2025-01-31 14:22:50|6089.68|6088.98|6089.43|6088.73|6089.68|6088.98|6089.43|6088.73|99
1738333380000|2025-01-31 14:23:00|6089.18|6088.48|6088.93|6088.23|6089.43|6088.73|6088.68|6087.98|301
1738333390000|2025-01-31 14:23:10|6089.18|6088.48|6088.93|6088.23|6089.18|6088.48|6088.68|6087.98|115
1738333400000|2025-01-31 14:23:20|6089.18|6088.48|6089.68|6088.98|6089.93|6089.23|6089.18|6088.48|156
1738333410000|2025-01-31 14:23:30|6089.55|6088.85|6089.68|6088.98|6089.93|6089.23|6089.55|6088.85|70
1738333420000|2025-01-31 14:23:40|6089.93|6089.23|6089.68|6088.98|6089.93|6089.23|6089.68|6088.98|28
1738333430000|2025-01-31 14:23:50|6089.43|6088.73|6089.43|6088.73|6089.43|6088.73|6089.43|6088.73|44
1738333440000|2025-01-31 14:24:00|6089.68|6088.98|6089.68|6088.98|6089.68|6088.98|6089.68|6088.98|49
1738333450000|2025-01-31 14:24:10|6089.43|6088.73|6089.43|6088.73|6089.68|6088.98|6089.18|6088.48|114
1738333460000|2025-01-31 14:24:20|6089.55|6088.85|6089.43|6088.73|6089.55|6088.85|6089.43|6088.73|32
1738333470000|2025-01-31 14:24:30|6089.55|6088.85|6089.93|6089.23|6089.93|6089.23|6089.55|6088.85|43
1738333480000|2025-01-31 14:24:40|6090.18|6089.48|6090.43|6089.73|6090.43|6089.73|6090.18|6089.48|249
1738333490000|2025-01-31 14:24:50|6090.55|6089.85|6090.68|6089.98|6090.68|6089.98|6090.43|6089.73|110
1738333500000|2025-01-31 14:25:00|6090.93|6090.23|6091.43|6090.73|6091.43|6090.73|6090.93|6090.23|272
1738333510000|2025-01-31 14:25:10|6091.18|6090.48|6091.18|6090.48|6091.43|6090.73|6090.93|6090.23|249
1738333520000|2025-01-31 14:25:20|6091.05|6090.35|6091.05|6090.35|6091.18|6090.48|6090.93|6090.23|77
1738333530000|2025-01-31 14:25:30|6091.18|6090.48|6091.18|6090.48|6091.18|6090.48|6090.93|6090.23|129
1738333540000|2025-01-31 14:25:40|6090.93|6090.23|6090.93|6090.23|6091.18|6090.48|6090.93|6090.23|110
1738333550000|2025-01-31 14:25:50|6091.18|6090.48|6091.18|6090.48|6091.43|6090.73|6090.93|6090.23|234
1738333560000|2025-01-31 14:26:00|6091.43|6090.73|6091.68|6090.98|6091.68|6090.98|6091.43|6090.73|77
1738333570000|2025-01-31 14:26:10|6091.43|6090.73|6091.68|6090.98|6091.68|6090.98|6091.43|6090.73|107
1738333580000|2025-01-31 14:26:20|6091.93|6091.23|6091.43|6090.73|6091.93|6091.23|6091.43|6090.73|159
1738333590000|2025-01-31 14:26:30|6091.68|6090.98|6091.68|6090.98|6091.68|6090.98|6091.18|6090.48|206
1738333600000|2025-01-31 14:26:40|6091.43|6090.73|6091.18|6090.48|6091.43|6090.73|6090.93|6090.23|105
1738333610000|2025-01-31 14:26:50|||||||||92
1738333620000|2025-01-31 14:27:00|6090.68|6089.98|6091.18|6090.48|6091.18|6090.48|6090.68|6089.98|138
1738333630000|2025-01-31 14:27:10|6090.93|6090.23|6091.18|6090.48|6091.68|6090.98|6090.93|6090.23|184
1738333640000|2025-01-31 14:27:20|6090.93|6090.23|6091.43|6090.73|6091.43|6090.73|6090.93|6090.23|176
1738333650000|2025-01-31 14:27:30|6091.68|6090.98|6091.68|6090.98|6091.68|6090.98|6091.68|6090.98|43
1738333660000|2025-01-31 14:27:40|6092.18|6091.48|6092.43|6091.73|6092.43|6091.73|6091.93|6091.23|284
1738333670000|2025-01-31 14:27:50|6092.68|6091.98|6092.43|6091.73|6092.68|6091.98|6092.43|6091.73|439
1738333680000|2025-01-31 14:28:00|6092.18|6091.48|6092.18|6091.48|6092.43|6091.73|6091.93|6091.23|355
1738333690000|2025-01-31 14:28:10|6092.43|6091.73|6092.18|6091.48|6092.43|6091.73|6092.18|6091.48|153
1738333700000|2025-01-31 14:28:20|6092.43|6091.73|6092.18|6091.48|6092.43|6091.73|6091.93|6091.23|217
1738333710000|2025-01-31 14:28:30|6092.43|6091.73|6092.18|6091.48|6092.43|6091.73|6092.18|6091.48|172
1738333720000|2025-01-31 14:28:40|6092.43|6091.73|6092.43|6091.73|6092.43|6091.73|6092.18|6091.48|272
1738333730000|2025-01-31 14:28:50|6092.18|6091.48|6092.68|6091.98|6092.68|6091.98|6092.18|6091.48|270
1738333740000|2025-01-31 14:29:00|6092.93|6092.23|6093.43|6092.73|6093.43|6092.73|6091.93|6091.23|757
1738333750000|2025-01-31 14:29:10|6093.68|6092.98|6094.18|6093.48|6094.18|6093.48|6093.68|6092.98|663
1738333760000|2025-01-31 14:29:20|6094.43|6093.73|6094.43|6093.73|6095.18|6094.48|6094.18|6093.48|951
1738333770000|2025-01-31 14:29:30|6094.68|6093.98|6094.68|6093.98|6094.68|6093.98|6094.18|6093.48|558
1738333780000|2025-01-31 14:29:40|6094.43|6093.73|6093.68|6092.98|6094.43|6093.73|6093.68|6092.98|469
1738333790000|2025-01-31 14:29:50|6093.43|6092.73|6094.3|6093.6|6094.43|6093.73|6093.18|6092.48|796
1738333800000|2025-01-31 14:30:00|6094.2|6093.7|6095.83|6095.33|6096.33|6095.83|6093.58|6093.08|5154
1738333810000|2025-01-31 14:30:10|6095.58|6095.08|6097.33|6096.83|6097.33|6096.83|6095.33|6094.83|2753
1738333820000|2025-01-31 14:30:20|6097.08|6096.58|6096.08|6095.58|6097.58|6097.08|6096.08|6095.58|1019
1738333830000|2025-01-31 14:30:30|6095.83|6095.33|6096.08|6095.58|6096.83|6096.33|6095.58|6095.08|1026
1738333840000|2025-01-31 14:30:40|6095.83|6095.33|6094.83|6094.33|6096.08|6095.58|6094.83|6094.33|935
1738333850000|2025-01-31 14:30:50|6095.08|6094.58|6094.83|6094.33|6095.08|6094.58|6094.58|6094.08|1108
1738333860000|2025-01-31 14:31:00|6095.08|6094.58|6092.83|6092.33|6095.08|6094.58|6092.58|6092.08|1273
1738333870000|2025-01-31 14:31:10|6093.08|6092.58|6093.83|6093.33|6094.83|6094.33|6093.08|6092.58|1286
1738333880000|2025-01-31 14:31:20|6093.33|6092.83|6093.58|6093.08|6093.83|6093.33|6093.08|6092.58|767
1738333890000|2025-01-31 14:31:30|6093.7|6093.2|6093.58|6093.08|6094.08|6093.58|6093.08|6092.58|748
1738333900000|2025-01-31 14:31:40|6093.08|6092.58|6095.58|6095.08|6095.58|6095.08|6092.33|6091.83|1657
1738333910000|2025-01-31 14:31:50|6095.83|6095.33|6096.58|6096.08|6096.83|6096.33|6095.83|6095.33|1255
1738333920000|2025-01-31 14:32:00|6096.83|6096.33|6097.58|6097.08|6098.08|6097.58|6096.83|6096.33|1359
1738333930000|2025-01-31 14:32:10|6097.83|6097.33|6096.83|6096.33|6097.83|6097.33|6096.83|6096.33|795
1738333940000|2025-01-31 14:32:20|6097.08|6096.58|6096.33|6095.83|6097.08|6096.58|6096.08|6095.58|706
1738333950000|2025-01-31 14:32:30|6096.58|6096.08|6096.58|6096.08|6096.83|6096.33|6096.08|6095.58|703
1738333960000|2025-01-31 14:32:40|6096.83|6096.33|6095.33|6094.83|6096.83|6096.33|6095.33|6094.83|784
1738333970000|2025-01-31 14:32:50|6095.58|6095.08|6094.33|6093.83|6095.58|6095.08|6094.08|6093.58|646
1738333980000|2025-01-31 14:33:00|6094.08|6093.58|6093.58|6093.08|6094.08|6093.58|6092.58|6092.08|932
1738333990000|2025-01-31 14:33:10|6093.83|6093.33|6095.58|6095.08|6095.58|6095.08|6093.58|6093.08|779
1738334000000|2025-01-31 14:33:20|6095.33|6094.83|6093.83|6093.33|6095.33|6094.83|6093.33|6092.83|679
1738334010000|2025-01-31 14:33:30|6093.58|6093.08|6093.08|6092.58|6093.58|6093.08|6093.08|6092.58|784
1738334020000|2025-01-31 14:33:40|6092.83|6092.33|6094.58|6094.08|6094.58|6094.08|6092.33|6091.83|728
1738334030000|2025-01-31 14:33:50|6094.33|6093.83|6093.08|6092.58|6094.58|6094.08|6093.08|6092.58|670
1738334040000|2025-01-31 14:34:00|6092.83|6092.33|6092.58|6092.08|6093.08|6092.58|6092.58|6092.08|699
1738334050000|2025-01-31 14:34:10|6092.83|6092.33|6091.83|6091.33|6092.83|6092.33|6091.83|6091.33|601
1738334060000|2025-01-31 14:34:20|6092.08|6091.58|6093.33|6092.83|6093.33|6092.83|6091.08|6090.58|1101
1738334070000|2025-01-31 14:34:30|6093.58|6093.08|6093.58|6093.08|6094.08|6093.58|6093.58|6093.08|549
1738334080000|2025-01-31 14:34:40|6093.83|6093.33|6092.83|6092.33|6093.83|6093.33|6092.83|6092.33|559
1738334090000|2025-01-31 14:34:50|6093.08|6092.58|6093.33|6092.83|6093.58|6093.08|6093.08|6092.58|480
1738334100000|2025-01-31 14:35:00|6093.58|6093.08|6093.58|6093.08|6094.33|6093.83|6093.33|6092.83|918
1738334110000|2025-01-31 14:35:10|6093.33|6092.83|6092.33|6091.83|6093.83|6093.33|6092.08|6091.58|562
1738334120000|2025-01-31 14:35:20|6092.58|6092.08|6093.83|6093.33|6093.83|6093.33|6092.33|6091.83|648
1738334130000|2025-01-31 14:35:30|6093.58|6093.08|6093.58|6093.08|6094.08|6093.58|6093.33|6092.83|443
1738334140000|2025-01-31 14:35:40|6093.33|6092.83|6092.08|6091.58|6093.83|6093.33|6091.58|6091.08|895
1738334150000|2025-01-31 14:35:50|6092.33|6091.83|6091.83|6091.33|6092.33|6091.83|6091.58|6091.08|647
1738334160000|2025-01-31 14:36:00|6091.33|6090.83|6091.58|6091.08|6092.08|6091.58|6090.83|6090.33|910
1738334170000|2025-01-31 14:36:10|6091.83|6091.33|6091.58|6091.08|6092.08|6091.58|6091.33|6090.83|617
1738334180000|2025-01-31 14:36:20|6091.33|6090.83|6090.58|6090.08|6091.58|6091.08|6090.33|6089.83|808
1738334190000|2025-01-31 14:36:30|6090.08|6089.58|6090.58|6090.08|6090.83|6090.33|6089.83|6089.33|907
1738334200000|2025-01-31 14:36:40|6090.33|6089.83|6090.33|6089.83|6090.58|6090.08|6089.83|6089.33|947
1738334210000|2025-01-31 14:36:50|6090.58|6090.08|6091.83|6091.33|6091.83|6091.33|6090.58|6090.08|687
1738334220000|2025-01-31 14:37:00|6091.58|6091.08|6092.33|6091.83|6092.83|6092.33|6091.08|6090.58|1052
1738334230000|2025-01-31 14:37:10|6092.08|6091.58|6092.08|6091.58|6092.58|6092.08|6091.58|6091.08|419
1738334240000|2025-01-31 14:37:20|6092.33|6091.83|6092.58|6092.08|6092.58|6092.08|6091.58|6091.08|652
1738334250000|2025-01-31 14:37:30|6092.83|6092.33|6093.33|6092.83|6093.58|6093.08|6092.33|6091.83|693
1738334260000|2025-01-31 14:37:40|6093.08|6092.58|6093.58|6093.08|6093.83|6093.33|6093.08|6092.58|565
1738334270000|2025-01-31 14:37:50|6093.33|6092.83|6093.58|6093.08|6094.08|6093.58|6093.33|6092.83|556
1738334280000|2025-01-31 14:38:00|6093.83|6093.33|6095.08|6094.58|6095.08|6094.58|6093.83|6093.33|749
1738334290000|2025-01-31 14:38:10|6095.33|6094.83|6096.08|6095.58|6096.58|6096.08|6095.08|6094.58|899
1738334300000|2025-01-31 14:38:20|6096.33|6095.83|6096.33|6095.83|6097.33|6096.83|6096.33|6095.83|863
1738334310000|2025-01-31 14:38:30|6096.08|6095.58|6096.08|6095.58|6096.33|6095.83|6095.58|6095.08|750
1738334320000|2025-01-31 14:38:40|6096.33|6095.83|6094.83|6094.33|6096.33|6095.83|6094.58|6094.08|596
1738334330000|2025-01-31 14:38:50|6094.58|6094.08|6095.83|6095.33|6095.83|6095.33|6094.58|6094.08|394
1738334340000|2025-01-31 14:39:00|6095.58|6095.08|6095.58|6095.08|6096.58|6096.08|6095.58|6095.08|602
1738334350000|2025-01-31 14:39:10|6095.33|6094.83|6095.33|6094.83|6095.83|6095.33|6094.83|6094.33|491
1738334360000|2025-01-31 14:39:20|6095.58|6095.08|6094.83|6094.33|6095.58|6095.08|6094.58|6094.08|545
1738334370000|2025-01-31 14:39:30|6095.08|6094.58|6095.83|6095.33|6095.83|6095.33|6095.08|6094.58|419
1738334380000|2025-01-31 14:39:40|6095.58|6095.08|6095.58|6095.08|6096.33|6095.83|6095.58|6095.08|399
1738334390000|2025-01-31 14:39:50|6095.83|6095.33|6095.83|6095.33|6095.83|6095.33|6095.33|6094.83|375
1738334400000|2025-01-31 14:40:00|6095.58|6095.08|6096.08|6095.58|6096.58|6096.08|6095.58|6095.08|585
1738334410000|2025-01-31 14:40:10|6096.33|6095.83|6096.08|6095.58|6096.58|6096.08|6096.08|6095.58|381
1738334420000|2025-01-31 14:40:20|6095.83|6095.33|6095.95|6095.45|6096.08|6095.58|6095.58|6095.08|327
1738334430000|2025-01-31 14:40:30|6096.08|6095.58|6095.83|6095.33|6096.33|6095.83|6095.83|6095.33|359
1738334440000|2025-01-31 14:40:40|6096.08|6095.58|6097.33|6096.83|6097.33|6096.83|6095.83|6095.33|520
1738334450000|2025-01-31 14:40:50|6097.08|6096.58|6096.58|6096.08|6097.33|6096.83|6096.45|6095.95|341
1738334460000|2025-01-31 14:41:00|6096.45|6095.95|6096.83|6096.33|6096.83|6096.33|6096.08|6095.58|373
1738334470000|2025-01-31 14:41:10|6096.7|6096.2|6097.08|6096.58|6097.08|6096.58|6096.58|6096.08|152
1738334480000|2025-01-31 14:41:20|6097.58|6097.08|6098.33|6097.83|6098.58|6098.08|6097.58|6097.08|953
1738334490000|2025-01-31 14:41:30|6098.2|6097.7|6098.08|6097.58|6098.2|6097.7|6097.83|6097.33|243
1738334500000|2025-01-31 14:41:40|6097.95|6097.45|6097.83|6097.33|6098.33|6097.83|6097.33|6096.83|438
1738334510000|2025-01-31 14:41:50|6097.95|6097.45|6097.95|6097.45|6098.33|6097.83|6097.83|6097.33|192
1738334520000|2025-01-31 14:42:00|6097.83|6097.33|6096.83|6096.33|6098.33|6097.83|6096.83|6096.33|593
1738334530000|2025-01-31 14:42:10|6096.58|6096.08|6097.33|6096.83|6097.33|6096.83|6096.45|6095.95|463
1738334540000|2025-01-31 14:42:20|6097.58|6097.08|6097.33|6096.83|6098.08|6097.58|6097.33|6096.83|575
1738334550000|2025-01-31 14:42:30|6097.08|6096.58|6097.58|6097.08|6097.83|6097.33|6097.08|6096.58|463
1738334560000|2025-01-31 14:42:40|6097.45|6096.95|6097.58|6097.08|6097.58|6097.08|6097.45|6096.95|155
1738334570000|2025-01-31 14:42:50|6097.33|6096.83|6096.08|6095.58|6097.33|6096.83|6096.08|6095.58|409
1738334580000|2025-01-31 14:43:00|6096.33|6095.83|6095.83|6095.33|6096.83|6096.33|6095.83|6095.33|309
1738334590000|2025-01-31 14:43:10|6096.08|6095.58|6095.83|6095.33|6096.33|6095.83|6095.58|6095.08|435
1738334600000|2025-01-31 14:43:20|6095.33|6094.83|6094.33|6093.83|6095.33|6094.83|6094.33|6093.83|760
1738334610000|2025-01-31 14:43:30|6094.58|6094.08|6095.33|6094.83|6095.33|6094.83|6094.08|6093.58|334
1738334620000|2025-01-31 14:43:40|6095.08|6094.58|6095.08|6094.58|6095.58|6095.08|6095.08|6094.58|310
1738334630000|2025-01-31 14:43:50|6094.83|6094.33|6094.58|6094.08|6095.33|6094.83|6094.33|6093.83|412
1738334640000|2025-01-31 14:44:00|6094.83|6094.33|6095.08|6094.58|6095.33|6094.83|6094.58|6094.08|305
1738334650000|2025-01-31 14:44:10|6095.33|6094.83|6095.08|6094.58|6095.33|6094.83|6094.7|6094.2|289
1738334660000|2025-01-31 14:44:20|6095.33|6094.83|6095.58|6095.08|6095.58|6095.08|6095.08|6094.58|315
1738334670000|2025-01-31 14:44:30|6095.83|6095.33|6096.58|6096.08|6096.83|6096.33|6095.83|6095.33|512
1738334680000|2025-01-31 14:44:40|6096.33|6095.83|6096.33|6095.83|6096.58|6096.08|6096.08|6095.58|381
1738334690000|2025-01-31 14:44:50|6096.58|6096.08|6096.83|6096.33|6096.83|6096.33|6096.08|6095.58|436
1738334700000|2025-01-31 14:45:00|6097.08|6096.58|6096.33|6095.83|6097.08|6096.58|6096.33|6095.83|653
1738334710000|2025-01-31 14:45:10|6096.58|6096.08|6095.58|6095.08|6096.83|6096.33|6095.33|6094.83|678
1738334720000|2025-01-31 14:45:20|6095.33|6094.83|6095.33|6094.83|6095.58|6095.08|6095.08|6094.58|382
1738334730000|2025-01-31 14:45:30|6095.08|6094.58|6095.33|6094.83|6095.83|6095.33|6095.08|6094.58|323
1738334740000|2025-01-31 14:45:40|6095.08|6094.58|6095.58|6095.08|6095.58|6095.08|6095.08|6094.58|283
1738334750000|2025-01-31 14:45:50|6095.33|6094.83|6094.08|6093.58|6095.33|6094.83|6094.08|6093.58|534
1738334760000|2025-01-31 14:46:00|6094.33|6093.83|6095.58|6095.08|6095.58|6095.08|6094.08|6093.58|745
1738334770000|2025-01-31 14:46:10|6095.83|6095.33|6095.83|6095.33|6096.58|6096.08|6095.58|6095.08|479
1738334780000|2025-01-31 14:46:20|6095.58|6095.08|6095.08|6094.58|6096.08|6095.58|6094.83|6094.33|375
1738334790000|2025-01-31 14:46:30|6095.33|6094.83|6095.08|6094.58|6095.33|6094.83|6094.58|6094.08|366
1738334800000|2025-01-31 14:46:40|6094.83|6094.33|6095.08|6094.58|6095.33|6094.83|6094.83|6094.33|326
1738334810000|2025-01-31 14:46:50|6094.83|6094.33|6096.08|6095.58|6096.08|6095.58|6094.83|6094.33|540
1738334820000|2025-01-31 14:47:00|6096.33|6095.83|6096.08|6095.58|6096.33|6095.83|6095.83|6095.33|380
1738334830000|2025-01-31 14:47:10|6095.83|6095.33|6095.33|6094.83|6096.58|6096.08|6095.08|6094.58|723
1738334840000|2025-01-31 14:47:20|6095.08|6094.58|6095.58|6095.08|6096.08|6095.58|6094.83|6094.33|627
1738334850000|2025-01-31 14:47:30|6095.83|6095.33|6096.33|6095.83|6097.08|6096.58|6095.83|6095.33|866
1738334860000|2025-01-31 14:47:40|6096.58|6096.08|6097.08|6096.58|6097.58|6097.08|6096.58|6096.08|662
1738334870000|2025-01-31 14:47:50|6097.33|6096.83|6097.33|6096.83|6097.58|6097.08|6097.08|6096.58|372
1738334880000|2025-01-31 14:48:00|6097.58|6097.08|6097.58|6097.08|6097.83|6097.33|6097.33|6096.83|711
1738334890000|2025-01-31 14:48:10|6097.33|6096.83|6097.33|6096.83|6097.83|6097.33|6097.33|6096.83|542
1738334900000|2025-01-31 14:48:20|6097.58|6097.08|6097.33|6096.83|6097.83|6097.33|6097.33|6096.83|350
1738334910000|2025-01-31 14:48:30|6097.08|6096.58|6097.83|6097.33|6098.08|6097.58|6097.08|6096.58|502
1738334920000|2025-01-31 14:48:40|6097.58|6097.08|6097.58|6097.08|6097.58|6097.08|6097.58|6097.08|317
1738334930000|2025-01-31 14:48:50|6097.33|6096.83|6097.83|6097.33|6098.08|6097.58|6097.33|6096.83|587
1738334940000|2025-01-31 14:49:00|6097.58|6097.08|6098.58|6098.08|6098.83|6098.33|6097.58|6097.08|874
1738334950000|2025-01-31 14:49:10|6098.83|6098.33|6098.58|6098.08|6099.08|6098.58|6098.33|6097.83|609
1738334960000|2025-01-31 14:49:20|6098.33|6097.83|6096.58|6096.08|6098.33|6097.83|6096.33|6095.83|767
1738334970000|2025-01-31 14:49:30|6096.83|6096.33|6096.2|6095.7|6096.83|6096.33|6095.58|6095.08|555
1738334980000|2025-01-31 14:49:40|6096.33|6095.83|6095.08|6094.58|6096.33|6095.83|6094.83|6094.33|545
1738334990000|2025-01-31 14:49:50|6094.7|6094.2|6094.58|6094.08|6095.08|6094.58|6094.58|6094.08|688
1738335000000|2025-01-31 14:50:00|6094.83|6094.33|6093.58|6093.08|6095.08|6094.58|6093.58|6093.08|1019
1738335010000|2025-01-31 14:50:10|6093.7|6093.2|6094.08|6093.58|6094.33|6093.83|6093.58|6093.08|689
1738335020000|2025-01-31 14:50:20|6094.33|6093.83|6093.33|6092.83|6094.58|6094.08|6093.33|6092.83|479
1738335030000|2025-01-31 14:50:30|6093.58|6093.08|6092.83|6092.33|6094.08|6093.58|6092.83|6092.33|828
1738335040000|2025-01-31 14:50:40|6092.58|6092.08|6093.33|6092.83|6093.83|6093.33|6092.58|6092.08|787
1738335050000|2025-01-31 14:50:50|6093.58|6093.08|6094.08|6093.58|6094.33|6093.83|6093.33|6092.83|567
1738335060000|2025-01-31 14:51:00|6094.33|6093.83|6093.58|6093.08|6094.33|6093.83|6092.83|6092.33|796
1738335070000|2025-01-31 14:51:10|6093.33|6092.83|6093.08|6092.58|6093.58|6093.08|6093.08|6092.58|393
1738335080000|2025-01-31 14:51:20|6093.33|6092.83|6093.83|6093.33|6094.08|6093.58|6093.08|6092.58|416
1738335090000|2025-01-31 14:51:30|6094.08|6093.58|6094.83|6094.33|6095.33|6094.83|6094.08|6093.58|420
1738335100000|2025-01-31 14:51:40|6094.58|6094.08|6095.08|6094.58|6095.08|6094.58|6094.33|6093.83|534
1738335110000|2025-01-31 14:51:50|6095.33|6094.83|6095.33|6094.83|6095.58|6095.08|6095.08|6094.58|397
1738335120000|2025-01-31 14:52:00|6095.58|6095.08|6094.83|6094.33|6095.83|6095.33|6094.83|6094.33|449
1738335130000|2025-01-31 14:52:10|6095.08|6094.58|6097.08|6096.58|6097.33|6096.83|6095.08|6094.58|1180
1738335140000|2025-01-31 14:52:20|6096.83|6096.33|6096.83|6096.33|6097.33|6096.83|6096.58|6096.08|487
1738335150000|2025-01-31 14:52:30|6097.08|6096.58|6097.58|6097.08|6097.58|6097.08|6096.58|6096.08|394
1738335160000|2025-01-31 14:52:40|6097.33|6096.83|6096.08|6095.58|6097.33|6096.83|6096.08|6095.58|370
1738335170000|2025-01-31 14:52:50|6096.33|6095.83|6096.58|6096.08|6096.58|6096.08|6096.08|6095.58|432
1738335180000|2025-01-31 14:53:00|6096.83|6096.33|6096.33|6095.83|6096.83|6096.33|6096.08|6095.58|692
1738335190000|2025-01-31 14:53:10|6096.08|6095.58|6096.58|6096.08|6096.58|6096.08|6095.83|6095.33|423
1738335200000|2025-01-31 14:53:20|6096.33|6095.83|6097.33|6096.83|6097.33|6096.83|6096.33|6095.83|393
1738335210000|2025-01-31 14:53:30|6097.58|6097.08|6098.08|6097.58|6098.08|6097.58|6097.58|6097.08|555
1738335220000|2025-01-31 14:53:40|6098.33|6097.83|6098.58|6098.08|6098.83|6098.33|6098.08|6097.58|459
1738335230000|2025-01-31 14:53:50|6098.33|6097.83|6098.08|6097.58|6098.58|6098.08|6098.08|6097.58|230
1738335240000|2025-01-31 14:54:00|6097.83|6097.33|6098.33|6097.83|6098.58|6098.08|6097.83|6097.33|422
1738335250000|2025-01-31 14:54:10|6098.58|6098.08|6098.08|6097.58|6098.58|6098.08|6097.83|6097.33|426
1738335260000|2025-01-31 14:54:20|6098.33|6097.83|6099.58|6099.08|6099.58|6099.08|6098.08|6097.58|819
1738335270000|2025-01-31 14:54:30|6099.33|6098.83|6098.58|6098.08|6099.7|6099.2|6098.58|6098.08|1267
1738335280000|2025-01-31 14:54:40|6098.33|6097.83|6098.58|6098.08|6098.58|6098.08|6098.08|6097.58|344
1738335290000|2025-01-31 14:54:50|6098.33|6097.83|6098.58|6098.08|6098.83|6098.33|6098.33|6097.83|301
1738335300000|2025-01-31 14:55:00|6098.83|6098.33|6099.83|6099.33|6099.83|6099.33|6098.58|6098.08|478
1738335310000|2025-01-31 14:55:10|6100.08|6099.58|6099.83|6099.33|6100.08|6099.58|6099.33|6098.83|448
1738335320000|2025-01-31 14:55:20|6099.7|6099.2|6099.08|6098.58|6100.08|6099.58|6099.08|6098.58|683
1738335330000|2025-01-31 14:55:30|6099.33|6098.83|6099.58|6099.08|6099.58|6099.08|6099.08|6098.58|532
1738335340000|2025-01-31 14:55:40|6099.83|6099.33|6099.08|6098.58|6099.83|6099.33|6099.08|6098.58|282
1738335350000|2025-01-31 14:55:50|6098.83|6098.33|6099.08|6098.58|6099.08|6098.58|6098.83|6098.33|284
1738335360000|2025-01-31 14:56:00|6099.33|6098.83|6098.83|6098.33|6099.33|6098.83|6098.83|6098.33|575
1738335370000|2025-01-31 14:56:10|6098.58|6098.08|6098.58|6098.08|6098.58|6098.08|6098.08|6097.58|346
1738335380000|2025-01-31 14:56:20|6098.33|6097.83|6098.58|6098.08|6098.83|6098.33|6098.33|6097.83|246
1738335390000|2025-01-31 14:56:30|6098.33|6097.83|6098.33|6097.83|6098.33|6097.83|6097.58|6097.08|409
1738335400000|2025-01-31 14:56:40|6098.08|6097.58|6097.83|6097.33|6098.83|6098.33|6097.83|6097.33|283
1738335410000|2025-01-31 14:56:50|6097.58|6097.08|6098.08|6097.58|6098.08|6097.58|6097.58|6097.08|328
1738335420000|2025-01-31 14:57:00|6097.95|6097.45|6098.08|6097.58|6098.33|6097.83|6097.83|6097.33|298
1738335430000|2025-01-31 14:57:10|6098.33|6097.83|6097.83|6097.33|6098.58|6098.08|6097.83|6097.33|234
1738335440000|2025-01-31 14:57:20|6097.58|6097.08|6097.58|6097.08|6097.83|6097.33|6097.08|6096.58|332
1738335450000|2025-01-31 14:57:30|6097.83|6097.33|6097.08|6096.58|6097.83|6097.33|6097.08|6096.58|490
1738335460000|2025-01-31 14:57:40|6096.83|6096.33|6096.83|6096.33|6097.08|6096.58|6096.33|6095.83|606
1738335470000|2025-01-31 14:57:50|6097.33|6096.83|6097.08|6096.58|6097.58|6097.08|6097.08|6096.58|251
1738335480000|2025-01-31 14:58:00|6096.58|6096.08|6096.33|6095.83|6096.58|6096.08|6096.08|6095.58|694
1738335490000|2025-01-31 14:58:10|6096.58|6096.08|6096.83|6096.33|6097.08|6096.58|6096.33|6095.83|454
1738335500000|2025-01-31 14:58:20|6097.08|6096.58|6098.33|6097.83|6098.33|6097.83|6097.08|6096.58|524
1738335510000|2025-01-31 14:58:30|6097.83|6097.33|6098.33|6097.83|6098.33|6097.83|6097.83|6097.33|407
1738335520000|2025-01-31 14:58:40|6098.58|6098.08|6097.83|6097.33|6098.58|6098.08|6097.83|6097.33|272
1738335530000|2025-01-31 14:58:50|6098.08|6097.58|6097.83|6097.33|6098.08|6097.58|6097.83|6097.33|91
1738335540000|2025-01-31 14:59:00|6098.08|6097.58|6098.08|6097.58|6098.58|6098.08|6097.83|6097.33|264
1738335550000|2025-01-31 14:59:10|6098.33|6097.83|6098.58|6098.08|6098.58|6098.08|6098.08|6097.58|219
1738335560000|2025-01-31 14:59:20|6098.83|6098.33|6099.58|6099.08|6099.83|6099.33|6098.58|6098.08|576
1738335570000|2025-01-31 14:59:30|6099.33|6098.83|6099.58|6099.08|6099.58|6099.08|6099.08|6098.58|395
1738335580000|2025-01-31 14:59:40|6099.33|6098.83|6099.83|6099.33|6099.83|6099.33|6099.33|6098.83|357
1738335590000|2025-01-31 14:59:50|6100.08|6099.58|6100.33|6099.83|6100.33|6099.83|6100.08|6099.58|886
1738335600000|2025-01-31 15:00:00|6099.83|6099.33|6100.08|6099.58|6100.58|6100.08|6099.83|6099.33|1453
1738335610000|2025-01-31 15:00:10|6100.33|6099.83|6100.58|6100.08|6100.58|6100.08|6100.08|6099.58|1395
1738335620000|2025-01-31 15:00:20|6100.33|6099.83|6101.33|6100.83|6101.33|6100.83|6100.33|6099.83|2048
1738335630000|2025-01-31 15:00:30|6100.83|6100.33|6100.83|6100.33|6100.83|6100.33|6099.83|6099.33|1175
1738335640000|2025-01-31 15:00:40|6100.58|6100.08|6100.83|6100.33|6100.83|6100.33|6100.33|6099.83|674
1738335650000|2025-01-31 15:00:50|6100.58|6100.08|6100.58|6100.08|6100.83|6100.33|6100.33|6099.83|784
1738335660000|2025-01-31 15:01:00|6100.83|6100.33|6100.83|6100.33|6101.08|6100.58|6100.58|6100.08|772
1738335670000|2025-01-31 15:01:10|6100.58|6100.08|6100.08|6099.58|6100.58|6100.08|6099.83|6099.33|582
1738335680000|2025-01-31 15:01:20|6100.33|6099.83|6100.33|6099.83|6100.58|6100.08|6099.33|6098.83|741
1738335690000|2025-01-31 15:01:30|6100.58|6100.08|6100.08|6099.58|6100.58|6100.08|6100.08|6099.58|256
1738335700000|2025-01-31 15:01:40|6100.33|6099.83|6101.08|6100.58|6101.08|6100.58|6100.08|6099.58|464
1738335710000|2025-01-31 15:01:50|6101.33|6100.83|6103.83|6103.33|6104.33|6103.83|6101.33|6100.83|3107
1738335720000|2025-01-31 15:02:00|6103.08|6102.58|6103.58|6103.08|6103.58|6103.08|6102.83|6102.33|1356
1738335730000|2025-01-31 15:02:10|6103.83|6103.33|6104.83|6104.33|6105.08|6104.58|6103.83|6103.33|793
1738335740000|2025-01-31 15:02:20|6105.08|6104.58|6105.58|6105.08|6105.58|6105.08|6104.83|6104.33|778
1738335750000|2025-01-31 15:02:30|6105.83|6105.33|6104.83|6104.33|6105.83|6105.33|6104.83|6104.33|732
1738335760000|2025-01-31 15:02:40|6105.08|6104.58|6105.33|6104.83|6105.58|6105.08|6105.08|6104.58|757
1738335770000|2025-01-31 15:02:50|6105.08|6104.58|6105.08|6104.58|6105.33|6104.83|6104.83|6104.33|506
1738335780000|2025-01-31 15:03:00|6104.83|6104.33|6105.58|6105.08|6105.58|6105.08|6104.83|6104.33|941
1738335790000|2025-01-31 15:03:10|6105.83|6105.33|6106.2|6105.7|6106.2|6105.7|6105.45|6104.95|663
1738335800000|2025-01-31 15:03:20|6106.33|6105.83|6106.08|6105.58|6106.83|6106.33|6105.7|6105.2|691
1738335810000|2025-01-31 15:03:30|6106.33|6105.83|6105.08|6104.58|6106.33|6105.83|6105.08|6104.58|539
1738335820000|2025-01-31 15:03:40|6105.33|6104.83|6105.58|6105.08|6105.58|6105.08|6105.08|6104.58|496
1738335830000|2025-01-31 15:03:50|6105.83|6105.33|6106.33|6105.83|6106.83|6106.33|6105.83|6105.33|671
1738335840000|2025-01-31 15:04:00|6106.58|6106.08|6105.33|6104.83|6106.58|6106.08|6105.33|6104.83|635
1738335850000|2025-01-31 15:04:10|6105.08|6104.58|6106.33|6105.83|6106.33|6105.83|6104.83|6104.33|962
1738335860000|2025-01-31 15:04:20|6106.58|6106.08|6106.83|6106.33|6107.08|6106.58|6106.33|6105.83|846
1738335870000|2025-01-31 15:04:30|6106.7|6106.2|6105.58|6105.08|6106.83|6106.33|6105.58|6105.08|802
1738335880000|2025-01-31 15:04:40|6105.83|6105.33|6105.58|6105.08|6105.83|6105.33|6105.08|6104.58|1566
1738335890000|2025-01-31 15:04:50|6105.33|6104.83|6106.08|6105.58|6106.08|6105.58|6105.33|6104.83|560
1738335900000|2025-01-31 15:05:00|6106.33|6105.83|6106.33|6105.83|6107.33|6106.83|6106.33|6105.83|890
1738335910000|2025-01-31 15:05:10|6106.58|6106.08|6106.83|6106.33|6106.83|6106.33|6106.33|6105.83|421
1738335920000|2025-01-31 15:05:20|6107.08|6106.58|6105.33|6104.83|6107.33|6106.83|6105.33|6104.83|1539
1738335930000|2025-01-31 15:05:30|6105.58|6105.08|6105.08|6104.58|6105.58|6105.08|6105.08|6104.58|723
1738335940000|2025-01-31 15:05:40|6104.83|6104.33|6106.08|6105.58|6106.08|6105.58|6104.58|6104.08|588
1738335950000|2025-01-31 15:05:50|6105.83|6105.33|6105.08|6104.58|6106.08|6105.58|6105.08|6104.58|571
1738335960000|2025-01-31 15:06:00|6104.83|6104.33|6105.33|6104.83|6105.58|6105.08|6104.83|6104.33|499
1738335970000|2025-01-31 15:06:10|6105.58|6105.08|6105.08|6104.58|6106.08|6105.58|6105.08|6104.58|451
1738335980000|2025-01-31 15:06:20|6105.33|6104.83|6105.33|6104.83|6105.83|6105.33|6105.08|6104.58|347
1738335990000|2025-01-31 15:06:30|6105.58|6105.08|6105.58|6105.08|6105.58|6105.08|6105.08|6104.58|469
1738336000000|2025-01-31 15:06:40|6105.83|6105.33|6105.83|6105.33|6106.08|6105.58|6105.58|6105.08|487
1738336010000|2025-01-31 15:06:50|6105.58|6105.08|6105.08|6104.58|6106.08|6105.58|6105.08|6104.58|423
1738336020000|2025-01-31 15:07:00|6105.33|6104.83|6106.08|6105.58|6106.33|6105.83|6104.83|6104.33|725
1738336030000|2025-01-31 15:07:10|6105.83|6105.33|6106.08|6105.58|6106.08|6105.58|6105.08|6104.58|577
1738336040000|2025-01-31 15:07:20|6106.33|6105.83|6106.08|6105.58|6106.58|6106.08|6105.83|6105.33|864
1738336050000|2025-01-31 15:07:30|6105.83|6105.33|6106.08|6105.58|6106.33|6105.83|6105.58|6105.08|375
1738336060000|2025-01-31 15:07:40|6106.33|6105.83|6105.83|6105.33|6106.58|6106.08|6105.83|6105.33|426
1738336070000|2025-01-31 15:07:50|6106.08|6105.58|6105.33|6104.83|6106.08|6105.58|6105.08|6104.58|360
1738336080000|2025-01-31 15:08:00|6105.08|6104.58|6104.58|6104.08|6105.08|6104.58|6103.83|6103.33|853
1738336090000|2025-01-31 15:08:10|6104.33|6103.83|6103.33|6102.83|6104.58|6104.08|6102.83|6102.33|1367
1738336100000|2025-01-31 15:08:20|6103.08|6102.58|6103.08|6102.58|6103.08|6102.58|6102.58|6102.08|633
1738336110000|2025-01-31 15:08:30|6102.83|6102.33|6102.58|6102.08|6103.08|6102.58|6102.58|6102.08|877
1738336120000|2025-01-31 15:08:40|6102.83|6102.33|6102.58|6102.08|6103.08|6102.58|6102.58|6102.08|522
1738336130000|2025-01-31 15:08:50|6102.33|6101.83|6103.08|6102.58|6103.08|6102.58|6102.08|6101.58|822
1738336140000|2025-01-31 15:09:00|6103.33|6102.83|6103.08|6102.58|6103.33|6102.83|6102.58|6102.08|552
1738336150000|2025-01-31 15:09:10|6103.33|6102.83|6103.08|6102.58|6103.58|6103.08|6102.83|6102.33|456
1738336160000|2025-01-31 15:09:20|6103.33|6102.83|6104.58|6104.08|6104.58|6104.08|6103.08|6102.58|556
1738336170000|2025-01-31 15:09:30|6104.83|6104.33|6105.08|6104.58|6105.08|6104.58|6104.58|6104.08|420
1738336180000|2025-01-31 15:09:40|6104.83|6104.33|6105.08|6104.58|6105.33|6104.83|6104.83|6104.33|374
1738336190000|2025-01-31 15:09:50|6105.2|6104.7|6105.83|6105.33|6105.83|6105.33|6105.08|6104.58|303
1738336200000|2025-01-31 15:10:00|6106.08|6105.58|6107.33|6106.83|6107.33|6106.83|6105.83|6105.33|857
1738336210000|2025-01-31 15:10:10|6107.58|6107.08|6107.58|6107.08|6107.83|6107.33|6107.08|6106.58|667
1738336220000|2025-01-31 15:10:20|6107.83|6107.33|6107.33|6106.83|6107.83|6107.33|6107.08|6106.58|475
1738336230000|2025-01-31 15:10:30|6107.58|6107.08|6107.83|6107.33|6108.08|6107.58|6107.58|6107.08|797
1738336240000|2025-01-31 15:10:40|6108.08|6107.58|6107.83|6107.33|6108.08|6107.58|6107.83|6107.33|475
1738336250000|2025-01-31 15:10:50|6107.58|6107.08|6107.83|6107.33|6108.08|6107.58|6107.58|6107.08|473
1738336260000|2025-01-31 15:11:00|6108.08|6107.58|6107.58|6107.08|6108.08|6107.58|6107.58|6107.08|323
1738336270000|2025-01-31 15:11:10|6107.83|6107.33|6106.83|6106.33|6107.83|6107.33|6106.83|6106.33|623
1738336280000|2025-01-31 15:11:20|6106.7|6106.2|6107.33|6106.83|6107.33|6106.83|6106.7|6106.2|333
1738336290000|2025-01-31 15:11:30|6107.58|6107.08|6108.08|6107.58|6108.08|6107.58|6107.33|6106.83|529
1738336300000|2025-01-31 15:11:40|6108.33|6107.83|6108.33|6107.83|6108.58|6108.08|6108.08|6107.58|1322
1738336310000|2025-01-31 15:11:50|6108.08|6107.58|6108.2|6107.7|6108.2|6107.7|6107.83|6107.33|584
1738336320000|2025-01-31 15:12:00|6108.08|6107.58|6108.58|6108.08|6108.83|6108.33|6107.83|6107.33|1836
1738336330000|2025-01-31 15:12:10|6108.33|6107.83|6108.33|6107.83|6108.83|6108.33|6108.08|6107.58|572
1738336340000|2025-01-31 15:12:20|6108.08|6107.58|6108.33|6107.83|6108.33|6107.83|6108.08|6107.58|501
1738336350000|2025-01-31 15:12:30|6108.08|6107.58|6107.58|6107.08|6108.08|6107.58|6107.08|6106.58|979
1738336360000|2025-01-31 15:12:40|6107.33|6106.83|6107.08|6106.58|6107.58|6107.08|6107.08|6106.58|243
1738336370000|2025-01-31 15:12:50|6107.33|6106.83|6106.08|6105.58|6107.33|6106.83|6106.08|6105.58|819
1738336380000|2025-01-31 15:13:00|6106.33|6105.83|6106.58|6106.08|6106.83|6106.33|6106.33|6105.83|629
1738336390000|2025-01-31 15:13:10|6106.33|6105.83|6105.83|6105.33|6106.45|6105.95|6105.45|6104.95|663
1738336400000|2025-01-31 15:13:20|6105.58|6105.08|6105.08|6104.58|6106.08|6105.58|6104.83|6104.33|616
1738336410000|2025-01-31 15:13:30|6105.33|6104.83|6105.08|6104.58|6105.58|6105.08|6105.08|6104.58|299
1738336420000|2025-01-31 15:13:40|6104.83|6104.33|6104.83|6104.33|6105.08|6104.58|6104.58|6104.08|517
1738336430000|2025-01-31 15:13:50|6104.58|6104.08|6105.33|6104.83|6105.33|6104.83|6104.08|6103.58|641
1738336440000|2025-01-31 15:14:00|6105.58|6105.08|6106.08|6105.58|6106.33|6105.83|6105.33|6104.83|519
1738336450000|2025-01-31 15:14:10|6105.83|6105.33|6104.83|6104.33|6105.83|6105.33|6104.58|6104.08|315
1738336460000|2025-01-31 15:14:20|6104.58|6104.08|6104.58|6104.08|6105.33|6104.83|6104.33|6103.83|518
1738336470000|2025-01-31 15:14:30|6104.83|6104.33|6106.33|6105.83|6106.33|6105.83|6104.83|6104.33|475
1738336480000|2025-01-31 15:14:40|6106.45|6105.95|6106.33|6105.83|6106.45|6105.95|6106.33|6105.83|242
1738336490000|2025-01-31 15:14:50|6106.58|6106.08|6107.33|6106.83|6107.33|6106.83|6106.58|6106.08|536
1738336500000|2025-01-31 15:15:00|6107.08|6106.58|6107.08|6106.58|6107.33|6106.83|6107.08|6106.58|423
1738336510000|2025-01-31 15:15:10|6107.2|6106.7|6106.08|6105.58|6107.2|6106.7|6106.08|6105.58|541
1738336520000|2025-01-31 15:15:20|6106.33|6105.83|6106.58|6106.08|6106.58|6106.08|6106.08|6105.58|252
1738336530000|2025-01-31 15:15:30|6106.83|6106.33|6106.83|6106.33|6106.83|6106.33|6106.58|6106.08|217
1738336540000|2025-01-31 15:15:40|6106.58|6106.08|6107.08|6106.58|6107.08|6106.58|6106.58|6106.08|243
1738336550000|2025-01-31 15:15:50|6106.83|6106.33|6107.08|6106.58|6107.08|6106.58|6106.83|6106.33|146
1738336560000|2025-01-31 15:16:00|6107.33|6106.83|6107.33|6106.83|6107.58|6107.08|6107.33|6106.83|526
1738336570000|2025-01-31 15:16:10|6107.08|6106.58|6107.08|6106.58|6107.33|6106.83|6107.08|6106.58|188
1738336580000|2025-01-31 15:16:20|6107.33|6106.83|6107.33|6106.83|6107.83|6107.33|6107.08|6106.58|331
1738336590000|2025-01-31 15:16:30|6107.58|6107.08|6107.83|6107.33|6108.08|6107.58|6107.33|6106.83|350
1738336600000|2025-01-31 15:16:40|6108.08|6107.58|6107.83|6107.33|6108.08|6107.58|6107.83|6107.33|318
1738336610000|2025-01-31 15:16:50|6107.58|6107.08|6107.08|6106.58|6107.58|6107.08|6107.08|6106.58|294
1738336620000|2025-01-31 15:17:00|6107.33|6106.83|6106.58|6106.08|6107.33|6106.83|6106.58|6106.08|411
1738336630000|2025-01-31 15:17:10|6106.83|6106.33|6106.83|6106.33|6106.83|6106.33|6106.58|6106.08|310
1738336640000|2025-01-31 15:17:20|6106.58|6106.08|6106.83|6106.33|6107.08|6106.58|6106.33|6105.83|361
1738336650000|2025-01-31 15:17:30|6107.08|6106.58|6107.33|6106.83|6107.33|6106.83|6106.58|6106.08|248
1738336660000|2025-01-31 15:17:40|6107.08|6106.58|6107.08|6106.58|6107.33|6106.83|6106.83|6106.33|282
1738336670000|2025-01-31 15:17:50|6106.83|6106.33|6107.58|6107.08|6107.58|6107.08|6106.83|6106.33|344
1738336680000|2025-01-31 15:18:00|6107.33|6106.83|6107.58|6107.08|6107.58|6107.08|6107.33|6106.83|195
1738336690000|2025-01-31 15:18:10|6107.83|6107.33|6107.33|6106.83|6107.83|6107.33|6107.33|6106.83|237
1738336700000|2025-01-31 15:18:20|6107.08|6106.58|6107.83|6107.33|6107.83|6107.33|6107.08|6106.58|323
1738336710000|2025-01-31 15:18:30|6107.58|6107.08|6107.58|6107.08|6107.83|6107.33|6107.58|6107.08|289
1738336720000|2025-01-31 15:18:40|6107.33|6106.83|6107.58|6107.08|6107.83|6107.33|6107.08|6106.58|279
1738336730000|2025-01-31 15:18:50|6107.33|6106.83|6107.58|6107.08|6107.58|6107.08|6107.33|6106.83|260
1738336740000|2025-01-31 15:19:00|6107.33|6106.83|6107.33|6106.83|6107.58|6107.08|6107.33|6106.83|243
1738336750000|2025-01-31 15:19:10|6107.08|6106.58|6107.08|6106.58|6107.08|6106.58|6106.33|6105.83|606
1738336760000|2025-01-31 15:19:20|6107.33|6106.83|6107.58|6107.08|6107.58|6107.08|6107.08|6106.58|370
1738336770000|2025-01-31 15:19:30|6107.83|6107.33|6107.58|6107.08|6107.83|6107.33|6107.33|6106.83|319
1738336780000|2025-01-31 15:19:40|6107.45|6106.95|6107.33|6106.83|6107.58|6107.08|6107.33|6106.83|192
1738336790000|2025-01-31 15:19:50|6107.08|6106.58|6107.08|6106.58|6107.33|6106.83|6107.08|6106.58|150
1738336800000|2025-01-31 15:20:00|6107.33|6106.83|6107.08|6106.58|6107.33|6106.83|6106.83|6106.33|302
1738336810000|2025-01-31 15:20:10|6106.83|6106.33|6106.58|6106.08|6106.83|6106.33|6106.58|6106.08|380
1738336820000|2025-01-31 15:20:20|6106.83|6106.33|6106.33|6105.83|6106.83|6106.33|6106.08|6105.58|609
1738336830000|2025-01-31 15:20:30|6106.58|6106.08|6106.83|6106.33|6106.83|6106.33|6106.33|6105.83|282
1738336840000|2025-01-31 15:20:40|6106.58|6106.08|6106.33|6105.83|6106.58|6106.08|6106.33|6105.83|394
1738336850000|2025-01-31 15:20:50|6106.08|6105.58|6104.83|6104.33|6106.08|6105.58|6104.83|6104.33|1319
1738336860000|2025-01-31 15:21:00|6105.08|6104.58|6102.58|6102.08|6105.08|6104.58|6102.58|6102.08|1390
1738336870000|2025-01-31 15:21:10|6102.83|6102.33|6102.83|6102.33|6102.83|6102.33|6102.33|6101.83|727
1738336880000|2025-01-31 15:21:20|6102.58|6102.08|6103.83|6103.33|6103.83|6103.33|6102.08|6101.58|788
1738336890000|2025-01-31 15:21:30|6104.08|6103.58|6105.08|6104.58|6105.33|6104.83|6104.08|6103.58|530
1738336900000|2025-01-31 15:21:40|6104.83|6104.33|6105.08|6104.58|6105.08|6104.58|6104.33|6103.83|502
1738336910000|2025-01-31 15:21:50|6105.33|6104.83|6105.58|6105.08|6105.83|6105.33|6105.33|6104.83|454
1738336920000|2025-01-31 15:22:00|6105.83|6105.33|6105.83|6105.33|6106.08|6105.58|6105.08|6104.58|616
1738336930000|2025-01-31 15:22:10|6106.08|6105.58|6106.08|6105.58|6106.08|6105.58|6105.83|6105.33|241
1738336940000|2025-01-31 15:22:20|6106.33|6105.83|6106.08|6105.58|6106.33|6105.83|6106.08|6105.58|407
1738336950000|2025-01-31 15:22:30|6105.58|6105.08|6106.08|6105.58|6106.08|6105.58|6105.58|6105.08|358
1738336960000|2025-01-31 15:22:40|6105.83|6105.33|6105.83|6105.33|6106.08|6105.58|6105.83|6105.33|260
1738336970000|2025-01-31 15:22:50|6106.08|6105.58|6105.83|6105.33|6106.08|6105.58|6105.83|6105.33|184
1738336980000|2025-01-31 15:23:00|6105.95|6105.45|6106.33|6105.83|6106.33|6105.83|6105.95|6105.45|288
1738336990000|2025-01-31 15:23:10|6107.58|6107.08|6107.83|6107.33|6108.08|6107.58|6107.58|6107.08|1698
1738337000000|2025-01-31 15:23:20|6107.58|6107.08|6107.83|6107.33|6108.08|6107.58|6107.58|6107.08|427
1738337010000|2025-01-31 15:23:30|6107.58|6107.08|6107.83|6107.33|6107.83|6107.33|6107.58|6107.08|229
1738337020000|2025-01-31 15:23:40|6108.08|6107.58|6108.33|6107.83|6108.33|6107.83|6108.08|6107.58|344
1738337030000|2025-01-31 15:23:50|6108.08|6107.58|6108.08|6107.58|6108.08|6107.58|6107.83|6107.33|299
1738337040000|2025-01-31 15:24:00|6107.83|6107.33|6108.08|6107.58|6108.33|6107.83|6107.83|6107.33|347
1738337050000|2025-01-31 15:24:10|6108.33|6107.83|6108.83|6108.33|6108.83|6108.33|6108.33|6107.83|550
1738337060000|2025-01-31 15:24:20|6109.08|6108.58|6109.08|6108.58|6109.58|6109.08|6109.08|6108.58|718
1738337070000|2025-01-31 15:24:30|6108.83|6108.33|6107.58|6107.08|6109.08|6108.58|6107.58|6107.08|758
1738337080000|2025-01-31 15:24:40|6107.83|6107.33|6108.33|6107.83|6108.33|6107.83|6107.33|6106.83|442
1738337090000|2025-01-31 15:24:50|6108.58|6108.08|6108.33|6107.83|6108.58|6108.08|6108.33|6107.83|129
1738337100000|2025-01-31 15:25:00|6108.58|6108.08|6108.58|6108.08|6108.58|6108.08|6108.58|6108.08|448
1738337110000|2025-01-31 15:25:10|6107.83|6107.33|6108.08|6107.58|6108.08|6107.58|6107.83|6107.33|383
1738337120000|2025-01-31 15:25:20|6107.83|6107.33|6107.83|6107.33|6108.08|6107.58|6107.33|6106.83|387
1738337130000|2025-01-31 15:25:30|6108.08|6107.58|6107.83|6107.33|6108.08|6107.58|6107.58|6107.08|323
1738337140000|2025-01-31 15:25:40|6107.58|6107.08|6108.08|6107.58|6108.33|6107.83|6107.33|6106.83|399
1738337150000|2025-01-31 15:25:50|6108.33|6107.83|6108.83|6108.33|6108.83|6108.33|6108.08|6107.58|175
1738337160000|2025-01-31 15:26:00|6108.58|6108.08|6109.08|6108.58|6109.08|6108.58|6108.58|6108.08|248
1738337170000|2025-01-31 15:26:10|6109.33|6108.83|6109.08|6108.58|6109.58|6109.08|6109.08|6108.58|430
1738337180000|2025-01-31 15:26:20|6109.33|6108.83|6108.83|6108.33|6109.33|6108.83|6108.83|6108.33|192
1738337190000|2025-01-31 15:26:30|6108.58|6108.08|6108.33|6107.83|6108.58|6108.08|6107.83|6107.33|314
1738337200000|2025-01-31 15:26:40|6108.2|6107.7|6108.08|6107.58|6108.58|6108.08|6107.83|6107.33|477
1738337210000|2025-01-31 15:26:50|6107.83|6107.33|6107.83|6107.33|6108.08|6107.58|6107.58|6107.08|375
1738337220000|2025-01-31 15:27:00|6107.58|6107.08|6108.08|6107.58|6108.08|6107.58|6107.58|6107.08|295
1738337230000|2025-01-31 15:27:10|6108.33|6107.83|6108.33|6107.83|6108.58|6108.08|6108.08|6107.58|306
1738337240000|2025-01-31 15:27:20|6108.08|6107.58|6108.33|6107.83|6108.7|6108.2|6108.08|6107.58|309
1738337250000|2025-01-31 15:27:30|6108.08|6107.58|6108.08|6107.58|6108.58|6108.08|6108.08|6107.58|206
1738337260000|2025-01-31 15:27:40|6108.33|6107.83|6108.33|6107.83|6108.83|6108.33|6108.08|6107.58|233
1738337270000|2025-01-31 15:27:50|6108.08|6107.58|6107.83|6107.33|6108.33|6107.83|6107.83|6107.33|225
1738337280000|2025-01-31 15:28:00|6107.58|6107.08|6107.83|6107.33|6108.08|6107.58|6107.33|6106.83|451
1738337290000|2025-01-31 15:28:10|6108.08|6107.58|6108.08|6107.58|6108.33|6107.83|6107.83|6107.33|198
1738337300000|2025-01-31 15:28:20|6107.83|6107.33|6108.08|6107.58|6108.33|6107.83|6107.58|6107.08|369
1738337310000|2025-01-31 15:28:30|6108.33|6107.83|6108.08|6107.58|6108.33|6107.83|6108.08|6107.58|296
1738337320000|2025-01-31 15:28:40|6108.33|6107.83|6108.08|6107.58|6108.33|6107.83|6107.58|6107.08|440
1738337330000|2025-01-31 15:28:50|6107.83|6107.33|6108.33|6107.83|6108.33|6107.83|6107.83|6107.33|216
1738337340000|2025-01-31 15:29:00|6108.58|6108.08|6108.33|6107.83|6108.58|6108.08|6108.33|6107.83|221
1738337350000|2025-01-31 15:29:10|6108.08|6107.58|6107.33|6106.83|6108.33|6107.83|6107.33|6106.83|605
1738337360000|2025-01-31 15:29:20|6107.58|6107.08|6108.08|6107.58|6108.33|6107.83|6107.58|6107.08|389
1738337370000|2025-01-31 15:29:30|6108.33|6107.83|6108.08|6107.58|6108.33|6107.83|6108.08|6107.58|139
1738337380000|2025-01-31 15:29:40|6108.33|6107.83|6108.08|6107.58|6108.33|6107.83|6108.08|6107.58|206
1738337390000|2025-01-31 15:29:50|6108.33|6107.83|6108.83|6108.33|6109.08|6108.58|6108.33|6107.83|473
1738337400000|2025-01-31 15:30:00|6109.08|6108.58|6109.33|6108.83|6109.33|6108.83|6108.83|6108.33|712
1738337410000|2025-01-31 15:30:10|6109.08|6108.58|6109.58|6109.08|6110.08|6109.58|6109.08|6108.58|1051
1738337420000|2025-01-31 15:30:20|6109.83|6109.33|6109.83|6109.33|6110.08|6109.58|6109.58|6109.08|816
1738337430000|2025-01-31 15:30:30|6110.33|6109.83|6110.33|6109.83|6110.58|6110.08|6110.33|6109.83|865
1738337440000|2025-01-31 15:30:40|6110.58|6110.08|6110.83|6110.33|6110.83|6110.33|6109.83|6109.33|653
1738337450000|2025-01-31 15:30:50|6111.08|6110.58|6111.08|6110.58|6111.33|6110.83|6110.83|6110.33|648
1738337460000|2025-01-31 15:31:00|6111.33|6110.83|6112.58|6112.08|6112.83|6112.33|6111.33|6110.83|2067
1738337470000|2025-01-31 15:31:10|6112.33|6111.83|6113.08|6112.58|6113.08|6112.58|6112.33|6111.83|623
1738337480000|2025-01-31 15:31:20|6113.33|6112.83|6113.08|6112.58|6113.58|6113.08|6112.83|6112.33|962
1738337490000|2025-01-31 15:31:30|6113.33|6112.83|6112.33|6111.83|6113.33|6112.83|6112.33|6111.83|856
1738337500000|2025-01-31 15:31:40|6112.58|6112.08|6112.08|6111.58|6112.58|6112.08|6112.08|6111.58|710
1738337510000|2025-01-31 15:31:50|6111.83|6111.33|6111.58|6111.08|6111.83|6111.33|6111.33|6110.83|577
1738337520000|2025-01-31 15:32:00|6111.83|6111.33|6111.83|6111.33|6111.83|6111.33|6111.58|6111.08|260
1738337530000|2025-01-31 15:32:10|6112.08|6111.58|6112.58|6112.08|6112.58|6112.08|6112.08|6111.58|621
1738337540000|2025-01-31 15:32:20|6112.83|6112.33|6112.08|6111.58|6112.83|6112.33|6112.08|6111.58|678
1738337550000|2025-01-31 15:32:30|6112.33|6111.83|6112.58|6112.08|6112.83|6112.33|6112.33|6111.83|395
1738337560000|2025-01-31 15:32:40|6112.33|6111.83|6112.83|6112.33|6112.83|6112.33|6112.33|6111.83|186
1738337570000|2025-01-31 15:32:50|6112.58|6112.08|6112.83|6112.33|6112.83|6112.33|6112.58|6112.08|303
1738337580000|2025-01-31 15:33:00|6112.58|6112.08|6112.33|6111.83|6112.83|6112.33|6112.33|6111.83|554
1738337590000|2025-01-31 15:33:10|6112.58|6112.08|6112.58|6112.08|6112.58|6112.08|6112.08|6111.58|567
1738337600000|2025-01-31 15:33:20|6112.83|6112.33|6112.83|6112.33|6113.08|6112.58|6112.83|6112.33|316
1738337610000|2025-01-31 15:33:30|6113.08|6112.58|6113.33|6112.83|6113.58|6113.08|6113.08|6112.58|797
1738337620000|2025-01-31 15:33:40|6113.58|6113.08|6113.08|6112.58|6113.58|6113.08|6113.08|6112.58|949
1738337630000|2025-01-31 15:33:50|6113.33|6112.83|6113.33|6112.83|6113.33|6112.83|6113.08|6112.58|300
1738337640000|2025-01-31 15:34:00|6113.08|6112.58|6113.33|6112.83|6113.33|6112.83|6113.08|6112.58|460
1738337650000|2025-01-31 15:34:10|6113.45|6112.95|6113.58|6113.08|6113.58|6113.08|6113.33|6112.83|260
1738337660000|2025-01-31 15:34:20|6113.83|6113.33|6114.58|6114.08|6114.58|6114.08|6113.83|6113.33|1068
1738337670000|2025-01-31 15:34:30|6114.83|6114.33|6114.58|6114.08|6114.83|6114.33|6114.58|6114.08|378
1738337680000|2025-01-31 15:34:40|6114.33|6113.83|6114.83|6114.33|6114.83|6114.33|6114.33|6113.83|407
1738337690000|2025-01-31 15:34:50|6114.58|6114.08|6114.58|6114.08|6114.83|6114.33|6114.58|6114.08|317
1738337700000|2025-01-31 15:35:00|6114.33|6113.83|6114.08|6113.58|6114.83|6114.33|6114.08|6113.58|759
1738337710000|2025-01-31 15:35:10|6114.33|6113.83|6114.58|6114.08|6114.83|6114.33|6114.08|6113.58|642
1738337720000|2025-01-31 15:35:20|6114.33|6113.83|6114.58|6114.08|6114.58|6114.08|6114.08|6113.58|308
1738337730000|2025-01-31 15:35:30|6114.83|6114.33|6114.33|6113.83|6114.83|6114.33|6114.33|6113.83|402
1738337740000|2025-01-31 15:35:40|6114.58|6114.08|6114.58|6114.08|6114.58|6114.08|6114.58|6114.08|216
1738337750000|2025-01-31 15:35:50|6114.33|6113.83|6114.33|6113.83|6114.58|6114.08|6114.08|6113.58|501
1738337760000|2025-01-31 15:36:00|6114.58|6114.08|6114.08|6113.58|6114.83|6114.33|6113.83|6113.33|826
1738337770000|2025-01-31 15:36:10|6114.33|6113.83|6114.33|6113.83|6114.58|6114.08|6114.08|6113.58|654
1738337780000|2025-01-31 15:36:20|6114.08|6113.58|6112.83|6112.33|6114.33|6113.83|6112.58|6112.08|2274
1738337790000|2025-01-31 15:36:30|6112.58|6112.08|6112.33|6111.83|6112.83|6112.33|6112.08|6111.58|807
1738337800000|2025-01-31 15:36:40|6112.58|6112.08|6113.08|6112.58|6113.08|6112.58|6112.58|6112.08|601
1738337810000|2025-01-31 15:36:50|6113.33|6112.83|6113.83|6113.33|6113.83|6113.33|6113.33|6112.83|860
1738337820000|2025-01-31 15:37:00|6113.58|6113.08|6113.08|6112.58|6113.58|6113.08|6113.08|6112.58|394
1738337830000|2025-01-31 15:37:10|6113.33|6112.83|6113.33|6112.83|6113.33|6112.83|6113.08|6112.58|284
1738337840000|2025-01-31 15:37:20|6113.08|6112.58|6113.08|6112.58|6113.33|6112.83|6113.08|6112.58|411
1738337850000|2025-01-31 15:37:30|6113.2|6112.7|6111.58|6111.08|6113.33|6112.83|6111.58|6111.08|786
1738337860000|2025-01-31 15:37:40|6111.83|6111.33|6112.58|6112.08|6112.83|6112.33|6111.83|6111.33|420
1738337870000|2025-01-31 15:37:50|6112.33|6111.83|6112.33|6111.83|6112.58|6112.08|6112.08|6111.58|325
1738337880000|2025-01-31 15:38:00|6112.58|6112.08|6112.33|6111.83|6112.58|6112.08|6112.08|6111.58|553
1738337890000|2025-01-31 15:38:10|6112.08|6111.58|6113.08|6112.58|6113.08|6112.58|6112.08|6111.58|592
1738337900000|2025-01-31 15:38:20|6113.33|6112.83|6112.33|6111.83|6113.33|6112.83|6112.33|6111.83|446
1738337910000|2025-01-31 15:38:30|6112.58|6112.08|6112.58|6112.08|6112.83|6112.33|6112.58|6112.08|324
1738337920000|2025-01-31 15:38:40|6112.83|6112.33|6112.83|6112.33|6113.08|6112.58|6112.83|6112.33|227
1738337930000|2025-01-31 15:38:50|6113.08|6112.58|6113.08|6112.58|6113.08|6112.58|6113.08|6112.58|129
1738337940000|2025-01-31 15:39:00|6112.83|6112.33|6112.83|6112.33|6113.33|6112.83|6112.83|6112.33|456
1738337950000|2025-01-31 15:39:10|6113.08|6112.58|6113.33|6112.83|6113.33|6112.83|6113.08|6112.58|99
1738337960000|2025-01-31 15:39:20|6113.08|6112.58|6113.08|6112.58|6113.33|6112.83|6113.08|6112.58|209
1738337970000|2025-01-31 15:39:30|6112.83|6112.33|6113.83|6113.33|6113.83|6113.33|6112.83|6112.33|373
1738337980000|2025-01-31 15:39:40|6114.08|6113.58|6114.08|6113.58|6114.33|6113.83|6113.83|6113.33|612
1738337990000|2025-01-31 15:39:50|6113.83|6113.33|6114.08|6113.58|6114.08|6113.58|6113.83|6113.33|127
1738338000000|2025-01-31 15:40:00|6114.33|6113.83|6113.83|6113.33|6114.33|6113.83|6113.83|6113.33|349
1738338010000|2025-01-31 15:40:10|6114.08|6113.58|6114.33|6113.83|6114.33|6113.83|6113.83|6113.33|355
1738338020000|2025-01-31 15:40:20|6114.08|6113.58|6113.83|6113.33|6114.08|6113.58|6113.33|6112.83|336
1738338030000|2025-01-31 15:40:30|6113.58|6113.08|6113.58|6113.08|6113.83|6113.33|6113.58|6113.08|451
1738338040000|2025-01-31 15:40:40|6113.33|6112.83|6113.08|6112.58|6113.58|6113.08|6113.08|6112.58|422
1738338050000|2025-01-31 15:40:50|6112.83|6112.33|6112.08|6111.58|6112.83|6112.33|6111.83|6111.33|852
1738338060000|2025-01-31 15:41:00|6112.33|6111.83|6111.33|6110.83|6112.33|6111.83|6111.08|6110.58|526
1738338070000|2025-01-31 15:41:10|6111.08|6110.58|6111.33|6110.83|6111.83|6111.33|6111.08|6110.58|727
1738338080000|2025-01-31 15:41:20|6111.58|6111.08|6112.08|6111.58|6112.08|6111.58|6111.58|6111.08|384
1738338090000|2025-01-31 15:41:30|6111.83|6111.33|6111.58|6111.08|6111.95|6111.45|6111.33|6110.83|264
1738338100000|2025-01-31 15:41:40|6111.33|6110.83|6111.33|6110.83|6111.33|6110.83|6111.33|6110.83|240
1738338110000|2025-01-31 15:41:50|6111.08|6110.58|6110.83|6110.33|6111.08|6110.58|6110.58|6110.08|964
1738338120000|2025-01-31 15:42:00|6110.58|6110.08|6110.08|6109.58|6110.58|6110.08|6109.58|6109.08|1257
1738338130000|2025-01-31 15:42:10|6110.33|6109.83|6109.58|6109.08|6110.33|6109.83|6109.58|6109.08|483
1738338140000|2025-01-31 15:42:20|6109.7|6109.2|6110.33|6109.83|6110.33|6109.83|6109.33|6108.83|566
1738338150000|2025-01-31 15:42:30|6110.08|6109.58|6110.33|6109.83|6110.58|6110.08|6109.58|6109.08|819
1738338160000|2025-01-31 15:42:40|6110.58|6110.08|6111.08|6110.58|6111.08|6110.58|6110.08|6109.58|676
1738338170000|2025-01-31 15:42:50|6110.83|6110.33|6111.08|6110.58|6111.33|6110.83|6110.58|6110.08|650
1738338180000|2025-01-31 15:43:00|6110.83|6110.33|6110.33|6109.83|6111.08|6110.58|6110.33|6109.83|491
1738338190000|2025-01-31 15:43:10|6110.08|6109.58|6110.33|6109.83|6110.58|6110.08|6110.08|6109.58|237
1738338200000|2025-01-31 15:43:20|6110.08|6109.58|6110.58|6110.08|6110.58|6110.08|6109.58|6109.08|448
1738338210000|2025-01-31 15:43:30|6110.33|6109.83|6110.33|6109.83|6110.33|6109.83|6109.83|6109.33|287
1738338220000|2025-01-31 15:43:40|6110.08|6109.58|6110.33|6109.83|6110.58|6110.08|6110.08|6109.58|222
1738338230000|2025-01-31 15:43:50|6110.45|6109.95|6110.83|6110.33|6110.83|6110.33|6110.33|6109.83|211
1738338240000|2025-01-31 15:44:00|6110.58|6110.08|6111.33|6110.83|6111.33|6110.83|6110.58|6110.08|491
1738338250000|2025-01-31 15:44:10|6111.08|6110.58|6110.08|6109.58|6111.33|6110.83|6110.08|6109.58|840
1738338260000|2025-01-31 15:44:20|6109.83|6109.33|6110.08|6109.58|6110.08|6109.58|6109.58|6109.08|351
1738338270000|2025-01-31 15:44:30|6109.83|6109.33|6110.08|6109.58|6110.08|6109.58|6109.58|6109.08|345
1738338280000|2025-01-31 15:44:40|6110.33|6109.83|6109.83|6109.33|6110.33|6109.83|6109.83|6109.33|260
1738338290000|2025-01-31 15:44:50|6110.08|6109.58|6109.33|6108.83|6110.08|6109.58|6109.33|6108.83|551
1738338300000|2025-01-31 15:45:00|6109.58|6109.08|6109.95|6109.45|6109.95|6109.45|6109.33|6108.83|627
1738338310000|2025-01-31 15:45:10|6109.83|6109.33|6108.83|6108.33|6109.83|6109.33|6108.58|6108.08|1141
1738338320000|2025-01-31 15:45:20|6108.58|6108.08|6108.58|6108.08|6108.83|6108.33|6108.08|6107.58|1023
1738338330000|2025-01-31 15:45:30|6108.33|6107.83|6108.58|6108.08|6108.83|6108.33|6108.33|6107.83|681
1738338340000|2025-01-31 15:45:40|6108.83|6108.33|6109.08|6108.58|6109.83|6109.33|6108.83|6108.33|549
1738338350000|2025-01-31 15:45:50|6109.33|6108.83|6109.83|6109.33|6109.83|6109.33|6109.33|6108.83|552
1738338360000|2025-01-31 15:46:00|6110.08|6109.58|6110.33|6109.83|6110.33|6109.83|6109.58|6109.08|576
1738338370000|2025-01-31 15:46:10|6110.08|6109.58|6110.83|6110.33|6110.83|6110.33|6110.08|6109.58|450
1738338380000|2025-01-31 15:46:20|6110.58|6110.08|6110.58|6110.08|6110.58|6110.08|6110.08|6109.58|350
1738338390000|2025-01-31 15:46:30|6110.33|6109.83|6110.83|6110.33|6110.83|6110.33|6110.33|6109.83|354
1738338400000|2025-01-31 15:46:40|6111.08|6110.58|6111.08|6110.58|6111.08|6110.58|6110.83|6110.33|284
1738338410000|2025-01-31 15:46:50|6110.83|6110.33|6110.58|6110.08|6110.83|6110.33|6109.83|6109.33|497
1738338420000|2025-01-31 15:47:00|6110.33|6109.83|6110.83|6110.33|6110.83|6110.33|6110.33|6109.83|450
1738338430000|2025-01-31 15:47:10|6111.08|6110.58|6111.08|6110.58|6111.08|6110.58|6110.83|6110.33|347
1738338440000|2025-01-31 15:47:20|6110.83|6110.33|6110.83|6110.33|6111.08|6110.58|6110.58|6110.08|353
1738338450000|2025-01-31 15:47:30|6111.08|6110.58|6111.58|6111.08|6111.83|6111.33|6110.83|6110.33|467
1738338460000|2025-01-31 15:47:40|6111.83|6111.33|6111.33|6110.83|6111.83|6111.33|6111.33|6110.83|298
1738338470000|2025-01-31 15:47:50|6111.08|6110.58|6111.08|6110.58|6111.33|6110.83|6111.08|6110.58|383
1738338480000|2025-01-31 15:48:00|6110.83|6110.33|6111.58|6111.08|6111.58|6111.08|6110.83|6110.33|254
1738338490000|2025-01-31 15:48:10|6111.83|6111.33|6111.33|6110.83|6111.83|6111.33|6111.33|6110.83|291
1738338500000|2025-01-31 15:48:20|||||||||160
1738338510000|2025-01-31 15:48:30|6111.58|6111.08|6111.83|6111.33|6111.83|6111.33|6111.58|6111.08|346
1738338520000|2025-01-31 15:48:40|6111.58|6111.08|6112.33|6111.83|6112.33|6111.83|6111.58|6111.08|275
1738338530000|2025-01-31 15:48:50|6112.58|6112.08|6112.58|6112.08|6112.58|6112.08|6112.33|6111.83|472
1738338540000|2025-01-31 15:49:00|6112.33|6111.83|6112.33|6111.83|6112.83|6112.33|6112.33|6111.83|371
1738338550000|2025-01-31 15:49:10|6112.58|6112.08|6112.83|6112.33|6112.83|6112.33|6112.58|6112.08|160
1738338560000|2025-01-31 15:49:20|6113.08|6112.58|6113.33|6112.83|6113.33|6112.83|6113.08|6112.58|230
1738338570000|2025-01-31 15:49:30|6113.58|6113.08|6114.08|6113.58|6114.08|6113.58|6113.58|6113.08|477
1738338580000|2025-01-31 15:49:40|6114.33|6113.83|6114.33|6113.83|6114.33|6113.83|6114.33|6113.83|181
1738338590000|2025-01-31 15:49:50|6114.08|6113.58|6114.08|6113.58|6114.08|6113.58|6113.83|6113.33|350
1738338600000|2025-01-31 15:50:00|6114.33|6113.83|6114.08|6113.58|6114.33|6113.83|6113.83|6113.33|670
1738338610000|2025-01-31 15:50:10|6113.83|6113.33|6114.08|6113.58|6114.08|6113.58|6113.83|6113.33|438
1738338620000|2025-01-31 15:50:20|6113.83|6113.33|6114.08|6113.58|6114.08|6113.58|6113.83|6113.33|311
1738338630000|2025-01-31 15:50:30|6113.83|6113.33|6113.58|6113.08|6113.83|6113.33|6113.58|6113.08|531
1738338640000|2025-01-31 15:50:40|6113.33|6112.83|6113.58|6113.08|6113.58|6113.08|6113.33|6112.83|274
1738338650000|2025-01-31 15:50:50|6113.33|6112.83|6111.83|6111.33|6113.33|6112.83|6111.83|6111.33|996
1738338660000|2025-01-31 15:51:00|6111.58|6111.08|6112.08|6111.58|6112.08|6111.58|6111.58|6111.08|638
1738338670000|2025-01-31 15:51:10|6111.83|6111.33|6112.33|6111.83|6112.58|6112.08|6111.58|6111.08|496
1738338680000|2025-01-31 15:51:20|6112.58|6112.08|6113.33|6112.83|6113.33|6112.83|6112.58|6112.08|260
1738338690000|2025-01-31 15:51:30|6113.58|6113.08|6113.58|6113.08|6113.58|6113.08|6113.58|6113.08|188
1738338700000|2025-01-31 15:51:40|6113.33|6112.83|6113.83|6113.33|6113.83|6113.33|6113.33|6112.83|230
1738338710000|2025-01-31 15:51:50|6114.08|6113.58|6114.08|6113.58|6114.33|6113.83|6113.58|6113.08|599
1738338720000|2025-01-31 15:52:00|6113.83|6113.33|6114.08|6113.58|6114.08|6113.58|6113.83|6113.33|265
1738338730000|2025-01-31 15:52:10|6113.83|6113.33|6113.83|6113.33|6113.83|6113.33|6113.58|6113.08|315
1738338740000|2025-01-31 15:52:20|6113.95|6113.45|6113.83|6113.33|6114.08|6113.58|6113.58|6113.08|329
1738338750000|2025-01-31 15:52:30|6113.58|6113.08|6114.08|6113.58|6114.08|6113.58|6113.58|6113.08|162
1738338760000|2025-01-31 15:52:40|6114.33|6113.83|6114.08|6113.58|6114.33|6113.83|6114.08|6113.58|256
1738338770000|2025-01-31 15:52:50|6113.83|6113.33|6113.58|6113.08|6113.83|6113.33|6113.58|6113.08|270
1738338780000|2025-01-31 15:53:00|6113.83|6113.33|6113.58|6113.08|6113.83|6113.33|6113.58|6113.08|345
1738338790000|2025-01-31 15:53:10|6113.83|6113.33|6113.83|6113.33|6113.83|6113.33|6113.83|6113.33|74
1738338800000|2025-01-31 15:53:20|6114.08|6113.58|6114.33|6113.83|6114.33|6113.83|6114.08|6113.58|319
1738338810000|2025-01-31 15:53:30|6114.83|6114.33|6113.83|6113.33|6114.83|6114.33|6113.58|6113.08|1242
1738338820000|2025-01-31 15:53:40|6113.33|6112.83|6113.58|6113.08|6113.58|6113.08|6113.33|6112.83|280
1738338830000|2025-01-31 15:53:50|6113.83|6113.33|6113.83|6113.33|6113.83|6113.33|6113.83|6113.33|248
1738338840000|2025-01-31 15:54:00|6113.58|6113.08|6113.83|6113.33|6113.83|6113.33|6113.58|6113.08|147
1738338850000|2025-01-31 15:54:10|6113.58|6113.08|6113.58|6113.08|6113.83|6113.33|6113.58|6113.08|230
1738338860000|2025-01-31 15:54:20|6113.33|6112.83|6112.08|6111.58|6113.58|6113.08|6111.83|6111.33|719
1738338870000|2025-01-31 15:54:30|6112.33|6111.83|6111.83|6111.33|6112.33|6111.83|6111.83|6111.33|318
1738338880000|2025-01-31 15:54:40|6112.08|6111.58|6112.08|6111.58|6112.58|6112.08|6112.08|6111.58|244
1738338890000|2025-01-31 15:54:50|6111.83|6111.33|6112.33|6111.83|6112.33|6111.83|6111.83|6111.33|237
1738338900000|2025-01-31 15:55:00|6112.08|6111.58|6112.58|6112.08|6112.83|6112.33|6112.08|6111.58|454
1738338910000|2025-01-31 15:55:10|6112.83|6112.33|6113.08|6112.58|6113.33|6112.83|6112.58|6112.08|577
1738338920000|2025-01-31 15:55:20|6113.33|6112.83|6114.08|6113.58|6114.08|6113.58|6113.33|6112.83|539
1738338930000|2025-01-31 15:55:30|6113.83|6113.33|6113.58|6113.08|6113.83|6113.33|6113.33|6112.83|339
1738338940000|2025-01-31 15:55:40|6113.83|6113.33|6112.83|6112.33|6113.83|6113.33|6112.83|6112.33|415
1738338950000|2025-01-31 15:55:50|6113.08|6112.58|6113.33|6112.83|6113.33|6112.83|6113.08|6112.58|300
1738338960000|2025-01-31 15:56:00|6113.58|6113.08|6113.58|6113.08|6114.08|6113.58|6113.58|6113.08|401
1738338970000|2025-01-31 15:56:10|6113.33|6112.83|6113.33|6112.83|6113.58|6113.08|6113.33|6112.83|261
1738338980000|2025-01-31 15:56:20|6113.58|6113.08|6114.08|6113.58|6114.08|6113.58|6113.33|6112.83|316
1738338990000|2025-01-31 15:56:30|6114.33|6113.83|6115.33|6114.83|6115.33|6114.83|6114.33|6113.83|987
1738339000000|2025-01-31 15:56:40|6115.45|6114.95|6115.33|6114.83|6115.83|6115.33|6115.33|6114.83|674
1738339010000|2025-01-31 15:56:50|6115.08|6114.58|6114.83|6114.33|6115.08|6114.58|6114.83|6114.33|394
1738339020000|2025-01-31 15:57:00|6115.08|6114.58|6115.33|6114.83|6115.33|6114.83|6114.83|6114.33|385
1738339030000|2025-01-31 15:57:10|6115.08|6114.58|6115.33|6114.83|6115.58|6115.08|6115.08|6114.58|161
1738339040000|2025-01-31 15:57:20|6115.58|6115.08|6115.33|6114.83|6115.58|6115.08|6115.33|6114.83|395
1738339050000|2025-01-31 15:57:30|6115.08|6114.58|6115.58|6115.08|6115.58|6115.08|6115.08|6114.58|378
1738339060000|2025-01-31 15:57:40|6115.33|6114.83|6115.58|6115.08|6115.58|6115.08|6115.33|6114.83|270
1738339070000|2025-01-31 15:57:50|6115.33|6114.83|6115.33|6114.83|6115.33|6114.83|6115.08|6114.58|285
1738339080000|2025-01-31 15:58:00|6115.08|6114.58|6115.33|6114.83|6115.33|6114.83|6115.08|6114.58|99
1738339090000|2025-01-31 15:58:10|6115.08|6114.58|6115.33|6114.83|6115.33|6114.83|6115.08|6114.58|144
1738339100000|2025-01-31 15:58:20|6115.08|6114.58|6115.33|6114.83|6115.33|6114.83|6114.83|6114.33|384
1738339110000|2025-01-31 15:58:30|6115.08|6114.58|6115.08|6114.58|6115.33|6114.83|6115.08|6114.58|381
1738339120000|2025-01-31 15:58:40|6114.83|6114.33|6115.08|6114.58|6115.08|6114.58|6114.58|6114.08|265
1738339130000|2025-01-31 15:58:50|6114.95|6114.45|6114.83|6114.33|6115.08|6114.58|6114.58|6114.08|219
1738339140000|2025-01-31 15:59:00|6114.58|6114.08|6113.83|6113.33|6114.58|6114.08|6113.83|6113.33|626
1738339150000|2025-01-31 15:59:10|6114.08|6113.58|6113.58|6113.08|6114.08|6113.58|6113.33|6112.83|354
1738339160000|2025-01-31 15:59:20|6113.83|6113.33|6114.08|6113.58|6114.33|6113.83|6113.83|6113.33|462
1738339170000|2025-01-31 15:59:30|6113.83|6113.33|6113.33|6112.83|6113.83|6113.33|6113.33|6112.83|307
1738339180000|2025-01-31 15:59:40|6113.58|6113.08|6113.83|6113.33|6113.83|6113.33|6113.33|6112.83|256
1738339190000|2025-01-31 15:59:50|6114.08|6113.58|6113.83|6113.33|6114.08|6113.58|6113.83|6113.33|268
1738339200000|2025-01-31 16:00:00|6114.33|6113.83|6114.83|6114.33|6114.83|6114.33|6114.33|6113.83|637
1738339210000|2025-01-31 16:00:10|6114.95|6114.45|6115.08|6114.58|6115.33|6114.83|6114.58|6114.08|501
1738339220000|2025-01-31 16:00:20|6114.83|6114.33|6115.08|6114.58|6115.08|6114.58|6114.83|6114.33|116
1738339230000|2025-01-31 16:00:30|6115.33|6114.83|6115.58|6115.08|6115.58|6115.08|6115.33|6114.83|241
1738339240000|2025-01-31 16:00:40|6115.33|6114.83|6115.58|6115.08|6115.58|6115.08|6115.33|6114.83|352
1738339250000|2025-01-31 16:00:50|6115.83|6115.33|6115.83|6115.33|6116.08|6115.58|6115.58|6115.08|476
1738339260000|2025-01-31 16:01:00|6116.08|6115.58|6116.33|6115.83|6116.58|6116.08|6116.08|6115.58|914
1738339270000|2025-01-31 16:01:10|6116.58|6116.08|6116.58|6116.08|6116.83|6116.33|6116.33|6115.83|443
1738339280000|2025-01-31 16:01:20|6116.33|6115.83|6116.83|6116.33|6116.83|6116.33|6116.33|6115.83|379
1738339290000|2025-01-31 16:01:30|6117.08|6116.58|6116.83|6116.33|6117.08|6116.58|6116.33|6115.83|531
1738339300000|2025-01-31 16:01:40|6117.08|6116.58|6117.33|6116.83|6117.33|6116.83|6117.08|6116.58|444
1738339310000|2025-01-31 16:01:50|6117.58|6117.08|6116.83|6116.33|6117.58|6117.08|6116.83|6116.33|310
1738339320000|2025-01-31 16:02:00|6117.08|6116.58|6117.33|6116.83|6117.58|6117.08|6117.08|6116.58|506
1738339330000|2025-01-31 16:02:10|6117.08|6116.58|6117.33|6116.83|6117.33|6116.83|6117.08|6116.58|295
1738339340000|2025-01-31 16:02:20|6117.08|6116.58|6117.58|6117.08|6117.58|6117.08|6117.08|6116.58|239
1738339350000|2025-01-31 16:02:30|6117.33|6116.83|6117.08|6116.58|6117.58|6117.08|6117.08|6116.58|521
1738339360000|2025-01-31 16:02:40|6117.33|6116.83|6117.08|6116.58|6117.33|6116.83|6117.08|6116.58|217
1738339370000|2025-01-31 16:02:50|6117.33|6116.83|6117.58|6117.08|6117.58|6117.08|6117.08|6116.58|381
1738339380000|2025-01-31 16:03:00|6117.33|6116.83|6117.33|6116.83|6117.58|6117.08|6117.33|6116.83|329
1738339390000|2025-01-31 16:03:10|6117.08|6116.58|6116.83|6116.33|6117.08|6116.58|6116.58|6116.08|600
1738339400000|2025-01-31 16:03:20|6116.58|6116.08|6116.83|6116.33|6116.83|6116.33|6116.58|6116.08|218
1738339410000|2025-01-31 16:03:30|6116.58|6116.08|6116.58|6116.08|6116.83|6116.33|6116.58|6116.08|184
1738339420000|2025-01-31 16:03:40|6116.83|6116.33|6116.83|6116.33|6116.83|6116.33|6116.58|6116.08|187
1738339430000|2025-01-31 16:03:50|6116.7|6116.2|6116.83|6116.33|6116.83|6116.33|6116.58|6116.08|244
1738339440000|2025-01-31 16:04:00|6116.58|6116.08|6115.58|6115.08|6116.83|6116.33|6115.33|6114.83|882
1738339450000|2025-01-31 16:04:10|6115.33|6114.83|6115.33|6114.83|6115.58|6115.08|6115.08|6114.58|310
1738339460000|2025-01-31 16:04:20|6115.58|6115.08|6114.83|6114.33|6115.58|6115.08|6114.58|6114.08|703
1738339470000|2025-01-31 16:04:30|6114.58|6114.08|6114.83|6114.33|6114.83|6114.33|6114.58|6114.08|383
1738339480000|2025-01-31 16:04:40|6115.08|6114.58|6115.33|6114.83|6115.58|6115.08|6115.08|6114.58|543
1738339490000|2025-01-31 16:04:50|6115.58|6115.08|6115.83|6115.33|6115.83|6115.33|6115.08|6114.58|459
1738339500000|2025-01-31 16:05:00|||||||||243
1738339510000|2025-01-31 16:05:10|6116.08|6115.58|6115.83|6115.33|6116.33|6115.83|6115.83|6115.33|443
1738339520000|2025-01-31 16:05:20|6115.58|6115.08|6115.83|6115.33|6115.83|6115.33|6115.58|6115.08|191
1738339530000|2025-01-31 16:05:30|6115.58|6115.08|6115.58|6115.08|6115.83|6115.33|6115.33|6114.83|181
1738339540000|2025-01-31 16:05:40|6116.08|6115.58|6116.58|6116.08|6116.58|6116.08|6116.08|6115.58|372
1738339550000|2025-01-31 16:05:50|6116.83|6116.33|6116.58|6116.08|6116.83|6116.33|6116.58|6116.08|290
1738339560000|2025-01-31 16:06:00|6116.33|6115.83|6116.33|6115.83|6116.58|6116.08|6116.33|6115.83|255
1738339570000|2025-01-31 16:06:10|6116.58|6116.08|6116.33|6115.83|6116.83|6116.33|6116.33|6115.83|239
1738339580000|2025-01-31 16:06:20|6116.58|6116.08|6116.08|6115.58|6116.58|6116.08|6115.83|6115.33|444
1738339590000|2025-01-31 16:06:30|6116.33|6115.83|6116.08|6115.58|6116.33|6115.83|6115.83|6115.33|211
1738339600000|2025-01-31 16:06:40|6116.33|6115.83|6116.83|6116.33|6116.83|6116.33|6116.33|6115.83|444
1738339610000|2025-01-31 16:06:50|6117.08|6116.58|6117.33|6116.83|6117.58|6117.08|6117.08|6116.58|502
1738339620000|2025-01-31 16:07:00|6117.08|6116.58|6116.58|6116.08|6117.08|6116.58|6116.58|6116.08|369
1738339630000|2025-01-31 16:07:10|6116.7|6116.2|6117.33|6116.83|6117.33|6116.83|6116.7|6116.2|389
1738339640000|2025-01-31 16:07:20|6117.08|6116.58|6117.08|6116.58|6117.08|6116.58|6117.08|6116.58|113
1738339650000|2025-01-31 16:07:30|||||||||158
1738339660000|2025-01-31 16:07:40|6116.83|6116.33|6116.33|6115.83|6117.08|6116.58|6116.33|6115.83|213
1738339670000|2025-01-31 16:07:50|6116.08|6115.58|6115.58|6115.08|6116.08|6115.58|6115.58|6115.08|310
1738339680000|2025-01-31 16:08:00|6115.33|6114.83|6115.58|6115.08|6115.58|6115.08|6115.33|6114.83|574
1738339690000|2025-01-31 16:08:10|6115.33|6114.83|6116.08|6115.58|6116.08|6115.58|6115.33|6114.83|432
1738339700000|2025-01-31 16:08:20|6116.33|6115.83|6115.58|6115.08|6116.33|6115.83|6115.58|6115.08|266
1738339710000|2025-01-31 16:08:30|6115.83|6115.33|6115.83|6115.33|6116.08|6115.58|6115.58|6115.08|315
1738339720000|2025-01-31 16:08:40|6116.08|6115.58|6115.83|6115.33|6116.08|6115.58|6115.83|6115.33|189
1738339730000|2025-01-31 16:08:50|6115.95|6115.45|6116.33|6115.83|6116.58|6116.08|6115.83|6115.33|344
1738339740000|2025-01-31 16:09:00|6116.58|6116.08|6115.83|6115.33|6116.58|6116.08|6115.83|6115.33|432
1738339750000|2025-01-31 16:09:10|6116.08|6115.58|6116.33|6115.83|6116.33|6115.83|6116.08|6115.58|215
1738339760000|2025-01-31 16:09:20|6116.58|6116.08|6117.08|6116.58|6117.08|6116.58|6116.33|6115.83|308
1738339770000|2025-01-31 16:09:30|6117.2|6116.7|6117.58|6117.08|6117.83|6117.33|6117.08|6116.58|703
1738339780000|2025-01-31 16:09:40|6117.83|6117.33|6117.83|6117.33|6118.08|6117.58|6117.83|6117.33|416
1738339790000|2025-01-31 16:09:50|||||||||96
1738339800000|2025-01-31 16:10:00|6118.08|6117.58|6118.08|6117.58|6118.08|6117.58|6117.83|6117.33|387
1738339810000|2025-01-31 16:10:10|6118.33|6117.83|6118.58|6118.08|6118.83|6118.33|6118.08|6117.58|789
1738339820000|2025-01-31 16:10:20|6118.83|6118.33|6118.58|6118.08|6118.83|6118.33|6118.58|6118.08|278
1738339830000|2025-01-31 16:10:30|6118.83|6118.33|6118.83|6118.33|6118.83|6118.33|6118.58|6118.08|190
1738339840000|2025-01-31 16:10:40|6118.58|6118.08|6118.58|6118.08|6118.83|6118.33|6118.33|6117.83|794
1738339850000|2025-01-31 16:10:50|6118.83|6118.33|6118.58|6118.08|6118.83|6118.33|6118.58|6118.08|108
1738339860000|2025-01-31 16:11:00|6118.33|6117.83|6118.58|6118.08|6118.83|6118.33|6118.33|6117.83|419
1738339870000|2025-01-31 16:11:10|6118.83|6118.33|6118.83|6118.33|6118.83|6118.33|6118.83|6118.33|288
1738339880000|2025-01-31 16:11:20|6119.08|6118.58|6118.58|6118.08|6119.08|6118.58|6118.58|6118.08|529
1738339890000|2025-01-31 16:11:30|6118.83|6118.33|6118.58|6118.08|6118.83|6118.33|6118.58|6118.08|197
1738339900000|2025-01-31 16:11:40|6118.33|6117.83|6118.08|6117.58|6118.33|6117.83|6118.08|6117.58|391
1738339910000|2025-01-31 16:11:50|6117.83|6117.33|6118.08|6117.58|6118.08|6117.58|6117.58|6117.08|493
1738339920000|2025-01-31 16:12:00|6117.83|6117.33|6118.33|6117.83|6118.33|6117.83|6117.83|6117.33|300
1738339930000|2025-01-31 16:12:10|6118.58|6118.08|6118.83|6118.33|6119.08|6118.58|6118.58|6118.08|319
1738339940000|2025-01-31 16:12:20|6118.58|6118.08|6119.08|6118.58|6119.08|6118.58|6118.33|6117.83|374
1738339950000|2025-01-31 16:12:30|6118.83|6118.33|6118.83|6118.33|6119.08|6118.58|6118.83|6118.33|246
1738339960000|2025-01-31 16:12:40|||||||||197
1738339970000|2025-01-31 16:12:50|6118.58|6118.08|6118.83|6118.33|6118.83|6118.33|6118.58|6118.08|81
1738339980000|2025-01-31 16:13:00|6118.58|6118.08|6118.58|6118.08|6118.83|6118.33|6118.58|6118.08|149
1738339990000|2025-01-31 16:13:10|6118.33|6117.83|6118.83|6118.33|6119.08|6118.58|6118.33|6117.83|358
1738340000000|2025-01-31 16:13:20|6119.08|6118.58|6119.08|6118.58|6119.08|6118.58|6118.83|6118.33|324
1738340010000|2025-01-31 16:13:30|6118.83|6118.33|6118.83|6118.33|6118.83|6118.33|6118.83|6118.33|407
1738340020000|2025-01-31 16:13:40|6118.58|6118.08|6118.33|6117.83|6118.83|6118.33|6118.08|6117.58|564
1738340030000|2025-01-31 16:13:50|6118.08|6117.58|6118.08|6117.58|6118.33|6117.83|6117.83|6117.33|333
1738340040000|2025-01-31 16:14:00|6117.83|6117.33|6118.58|6118.08|6118.58|6118.08|6117.83|6117.33|419
1738340050000|2025-01-31 16:14:10|6118.33|6117.83|6118.58|6118.08|6118.58|6118.08|6118.33|6117.83|160
1738340060000|2025-01-31 16:14:20|6118.33|6117.83|6118.33|6117.83|6118.33|6117.83|6118.08|6117.58|198
1738340070000|2025-01-31 16:14:30|6118.08|6117.58|6117.83|6117.33|6118.58|6118.08|6117.83|6117.33|887
1738340080000|2025-01-31 16:14:40|||||||||155
1738340090000|2025-01-31 16:14:50|6117.58|6117.08|6117.83|6117.33|6117.83|6117.33|6117.58|6117.08|190
1738340100000|2025-01-31 16:15:00|6117.58|6117.08|6117.83|6117.33|6117.83|6117.33|6117.58|6117.08|404
1738340110000|2025-01-31 16:15:10|6117.7|6117.2|6117.33|6116.83|6117.83|6117.33|6117.33|6116.83|382
1738340120000|2025-01-31 16:15:20|6117.58|6117.08|6117.83|6117.33|6117.83|6117.33|6117.58|6117.08|195
1738340130000|2025-01-31 16:15:30|6117.58|6117.08|6117.83|6117.33|6117.83|6117.33|6117.33|6116.83|309
1738340140000|2025-01-31 16:15:40|6118.08|6117.58|6117.83|6117.33|6118.08|6117.58|6117.83|6117.33|237
1738340150000|2025-01-31 16:15:50|6117.58|6117.08|6117.33|6116.83|6117.58|6117.08|6117.08|6116.58|451
1738340160000|2025-01-31 16:16:00|6117.58|6117.08|6117.33|6116.83|6117.58|6117.08|6117.08|6116.58|484
1738340170000|2025-01-31 16:16:10|6117.08|6116.58|6117.33|6116.83|6117.33|6116.83|6117.08|6116.58|224
1738340180000|2025-01-31 16:16:20|6117.08|6116.58|6117.08|6116.58|6117.33|6116.83|6117.08|6116.58|335
1738340190000|2025-01-31 16:16:30|6117.33|6116.83|6117.33|6116.83|6117.33|6116.83|6117.08|6116.58|311
1738340200000|2025-01-31 16:16:40|6117.08|6116.58|6117.33|6116.83|6117.33|6116.83|6117.08|6116.58|245
1738340210000|2025-01-31 16:16:50|6117.58|6117.08|6117.33|6116.83|6117.58|6117.08|6117.08|6116.58|295
1738340220000|2025-01-31 16:17:00|6117.58|6117.08|6117.33|6116.83|6117.58|6117.08|6117.08|6116.58|337
1738340230000|2025-01-31 16:17:10|6117.08|6116.58|6116.58|6116.08|6117.33|6116.83|6116.58|6116.08|485
1738340240000|2025-01-31 16:17:20|6116.33|6115.83|6116.33|6115.83|6116.58|6116.08|6116.08|6115.58|528
1738340250000|2025-01-31 16:17:30|6116.08|6115.58|6115.83|6115.33|6116.33|6115.83|6115.58|6115.08|607
1738340260000|2025-01-31 16:17:40|6116.08|6115.58|6115.08|6114.58|6116.08|6115.58|6114.83|6114.33|586
1738340270000|2025-01-31 16:17:50|6115.33|6114.83|6115.83|6115.33|6115.83|6115.33|6115.08|6114.58|470
1738340280000|2025-01-31 16:18:00|6115.58|6115.08|6115.83|6115.33|6116.08|6115.58|6115.58|6115.08|524
1738340290000|2025-01-31 16:18:10|6115.58|6115.08|6114.83|6114.33|6115.58|6115.08|6114.83|6114.33|509
1738340300000|2025-01-31 16:18:20|6114.58|6114.08|6115.83|6115.33|6115.83|6115.33|6114.58|6114.08|552
1738340310000|2025-01-31 16:18:30|6115.58|6115.08|6115.58|6115.08|6115.83|6115.33|6115.08|6114.58|326
1738340320000|2025-01-31 16:18:40|6115.33|6114.83|6115.08|6114.58|6115.33|6114.83|6115.08|6114.58|337
1738340330000|2025-01-31 16:18:50|6115.33|6114.83|6115.58|6115.08|6115.83|6115.33|6115.33|6114.83|424
1738340340000|2025-01-31 16:19:00|6115.33|6114.83|6115.83|6115.33|6115.83|6115.33|6115.33|6114.83|427
1738340350000|2025-01-31 16:19:10|6115.58|6115.08|6116.08|6115.58|6116.08|6115.58|6115.58|6115.08|244
1738340360000|2025-01-31 16:19:20|6115.83|6115.33|6115.58|6115.08|6115.83|6115.33|6115.33|6114.83|331
1738340370000|2025-01-31 16:19:30|||||||||132
1738340380000|2025-01-31 16:19:40|6115.83|6115.33|6116.33|6115.83|6116.33|6115.83|6115.83|6115.33|172
1738340390000|2025-01-31 16:19:50|6116.08|6115.58|6115.83|6115.33|6116.08|6115.58|6115.83|6115.33|268
1738340400000|2025-01-31 16:20:00|6116.08|6115.58|6115.08|6114.58|6116.08|6115.58|6115.08|6114.58|335
1738340410000|2025-01-31 16:20:10|6114.83|6114.33|6115.33|6114.83|6115.33|6114.83|6114.83|6114.33|258
1738340420000|2025-01-31 16:20:20|6115.08|6114.58|6115.08|6114.58|6115.58|6115.08|6115.08|6114.58|219
1738340430000|2025-01-31 16:20:30|6115.33|6114.83|6115.08|6114.58|6115.33|6114.83|6114.58|6114.08|504
1738340440000|2025-01-31 16:20:40|6114.83|6114.33|6115.08|6114.58|6115.33|6114.83|6114.83|6114.33|395
1738340450000|2025-01-31 16:20:50|6114.83|6114.33|6114.83|6114.33|6115.08|6114.58|6114.58|6114.08|242
1738340460000|2025-01-31 16:21:00|6114.58|6114.08|6113.33|6112.83|6114.83|6114.33|6113.08|6112.58|983
1738340470000|2025-01-31 16:21:10|6113.08|6112.58|6113.08|6112.58|6113.33|6112.83|6112.83|6112.33|652
1738340480000|2025-01-31 16:21:20|6113.33|6112.83|6113.08|6112.58|6113.58|6113.08|6113.08|6112.58|435
1738340490000|2025-01-31 16:21:30|6113.33|6112.83|6114.33|6113.83|6114.58|6114.08|6113.33|6112.83|831
1738340500000|2025-01-31 16:21:40|6114.58|6114.08|6114.83|6114.33|6115.08|6114.58|6114.58|6114.08|334
1738340510000|2025-01-31 16:21:50|6114.58|6114.08|6114.58|6114.08|6114.83|6114.33|6114.58|6114.08|332
1738340520000|2025-01-31 16:22:00|6114.83|6114.33|6114.58|6114.08|6114.83|6114.33|6114.33|6113.83|320
1738340530000|2025-01-31 16:22:10|6114.33|6113.83|6113.83|6113.33|6114.33|6113.83|6113.58|6113.08|490
1738340540000|2025-01-31 16:22:20|6113.58|6113.08|6114.08|6113.58|6114.58|6114.08|6113.58|6113.08|554
1738340550000|2025-01-31 16:22:30|6114.33|6113.83|6114.08|6113.58|6114.33|6113.83|6114.08|6113.58|315
1738340560000|2025-01-31 16:22:40|6113.83|6113.33|6114.33|6113.83|6114.33|6113.83|6113.83|6113.33|368
1738340570000|2025-01-31 16:22:50|6114.58|6114.08|6114.33|6113.83|6114.83|6114.33|6114.33|6113.83|303
1738340580000|2025-01-31 16:23:00|6114.08|6113.58|6114.58|6114.08|6114.58|6114.08|6114.08|6113.58|306
1738340590000|2025-01-31 16:23:10|6114.33|6113.83|6113.58|6113.08|6114.33|6113.83|6113.58|6113.08|304
1738340600000|2025-01-31 16:23:20|6113.83|6113.33|6113.08|6112.58|6113.83|6113.33|6113.08|6112.58|369
1738340610000|2025-01-31 16:23:30|6112.83|6112.33|6113.33|6112.83|6113.58|6113.08|6112.83|6112.33|432
1738340620000|2025-01-31 16:23:40|6113.58|6113.08|6114.33|6113.83|6114.58|6114.08|6113.58|6113.08|359
1738340630000|2025-01-31 16:23:50|6114.58|6114.08|6114.83|6114.33|6114.83|6114.33|6114.33|6113.83|353
1738340640000|2025-01-31 16:24:00|6115.08|6114.58|6114.08|6113.58|6115.08|6114.58|6113.83|6113.33|457
1738340650000|2025-01-31 16:24:10|6113.83|6113.33|6114.33|6113.83|6114.33|6113.83|6113.58|6113.08|303
1738340660000|2025-01-31 16:24:20|6114.58|6114.08|6114.08|6113.58|6114.58|6114.08|6114.08|6113.58|243
1738340670000|2025-01-31 16:24:30|6114.33|6113.83|6114.08|6113.58|6114.33|6113.83|6114.08|6113.58|145
1738340680000|2025-01-31 16:24:40|6114.33|6113.83|6114.08|6113.58|6114.33|6113.83|6114.08|6113.58|201
1738340690000|2025-01-31 16:24:50|6113.83|6113.33|6114.33|6113.83|6114.58|6114.08|6113.83|6113.33|171
1738340700000|2025-01-31 16:25:00|6114.58|6114.08|6114.33|6113.83|6114.58|6114.08|6114.08|6113.58|451
1738340710000|2025-01-31 16:25:10|6114.58|6114.08|6114.08|6113.58|6114.83|6114.33|6114.08|6113.58|411
1738340720000|2025-01-31 16:25:20|6113.83|6113.33|6113.58|6113.08|6114.08|6113.58|6113.58|6113.08|668
1738340730000|2025-01-31 16:25:30|6113.33|6112.83|6113.08|6112.58|6113.58|6113.08|6113.08|6112.58|363
1738340740000|2025-01-31 16:25:40|6112.83|6112.33|6113.08|6112.58|6113.33|6112.83|6112.83|6112.33|409
1738340750000|2025-01-31 16:25:50|6112.83|6112.33|6111.33|6110.83|6113.08|6112.58|6111.33|6110.83|1097
1738340760000|2025-01-31 16:26:00|6111.58|6111.08|6111.83|6111.33|6112.08|6111.58|6111.33|6110.83|702
1738340770000|2025-01-31 16:26:10|6112.08|6111.58|6111.33|6110.83|6112.08|6111.58|6111.08|6110.58|657
1738340780000|2025-01-31 16:26:20|6111.08|6110.58|6111.08|6110.58|6111.58|6111.08|6110.33|6109.83|1133
1738340790000|2025-01-31 16:26:30|6110.83|6110.33|6111.83|6111.33|6112.08|6111.58|6110.83|6110.33|691
1738340800000|2025-01-31 16:26:40|6111.58|6111.08|6111.08|6110.58|6111.83|6111.33|6111.08|6110.58|311
1738340810000|2025-01-31 16:26:50|6111.33|6110.83|6111.58|6111.08|6111.58|6111.08|6111.33|6110.83|298
1738340820000|2025-01-31 16:27:00|6112.08|6111.58|6111.58|6111.08|6112.08|6111.58|6111.33|6110.83|790
1738340830000|2025-01-31 16:27:10|6111.83|6111.33|6112.08|6111.58|6112.08|6111.58|6111.33|6110.83|500
1738340840000|2025-01-31 16:27:20|6111.83|6111.33|6112.33|6111.83|6112.33|6111.83|6111.83|6111.33|317
1738340850000|2025-01-31 16:27:30|6112.08|6111.58|6112.33|6111.83|6112.33|6111.83|6111.83|6111.33|436
1738340860000|2025-01-31 16:27:40|6112.58|6112.08|6112.83|6112.33|6112.83|6112.33|6112.33|6111.83|420
1738340870000|2025-01-31 16:27:50|6112.58|6112.08|6112.58|6112.08|6112.58|6112.08|6112.08|6111.58|526
1738340880000|2025-01-31 16:28:00|6112.7|6112.2|6112.58|6112.08|6112.83|6112.33|6112.45|6111.95|222
1738340890000|2025-01-31 16:28:10|6112.83|6112.33|6111.58|6111.08|6112.83|6112.33|6111.58|6111.08|475
1738340900000|2025-01-31 16:28:20|6111.83|6111.33|6111.83|6111.33|6112.08|6111.58|6111.83|6111.33|165
1738340910000|2025-01-31 16:28:30|6112.08|6111.58|6111.08|6110.58|6112.08|6111.58|6111.08|6110.58|452
1738340920000|2025-01-31 16:28:40|6111.33|6110.83|6111.08|6110.58|6111.33|6110.83|6110.83|6110.33|536
1738340930000|2025-01-31 16:28:50|6111.33|6110.83|6111.83|6111.33|6111.83|6111.33|6111.08|6110.58|378
1738340940000|2025-01-31 16:29:00|6111.58|6111.08|6111.58|6111.08|6111.83|6111.33|6111.33|6110.83|429
1738340950000|2025-01-31 16:29:10|6111.33|6110.83|6111.58|6111.08|6112.08|6111.58|6111.33|6110.83|411
1738340960000|2025-01-31 16:29:20|6111.33|6110.83|6111.08|6110.58|6111.58|6111.08|6111.08|6110.58|581
1738340970000|2025-01-31 16:29:30|6110.83|6110.33|6110.83|6110.33|6110.83|6110.33|6110.83|6110.33|203
1738340980000|2025-01-31 16:29:40|6111.08|6110.58|6111.08|6110.58|6111.33|6110.83|6110.83|6110.33|570
1738340990000|2025-01-31 16:29:50|6111.33|6110.83|6110.58|6110.08|6111.33|6110.83|6110.33|6109.83|518
1738341000000|2025-01-31 16:30:00|6110.83|6110.33|6109.83|6109.33|6111.08|6110.58|6109.58|6109.08|1253
1738341010000|2025-01-31 16:30:10|6109.58|6109.08|6109.58|6109.08|6109.83|6109.33|6109.33|6108.83|723
1738341020000|2025-01-31 16:30:20|6109.83|6109.33|6109.58|6109.08|6110.08|6109.58|6109.58|6109.08|518
1738341030000|2025-01-31 16:30:30|6109.83|6109.33|6110.58|6110.08|6110.58|6110.08|6109.58|6109.08|450
1738341040000|2025-01-31 16:30:40|6110.83|6110.33|6111.08|6110.58|6111.33|6110.83|6110.58|6110.08|587
1738341050000|2025-01-31 16:30:50|6111.33|6110.83|6111.08|6110.58|6111.58|6111.08|6111.08|6110.58|566
1738341060000|2025-01-31 16:31:00|6111.33|6110.83|6111.08|6110.58|6111.33|6110.83|6110.83|6110.33|323
1738341070000|2025-01-31 16:31:10|6110.83|6110.33|6111.58|6111.08|6111.58|6111.08|6110.83|6110.33|453
1738341080000|2025-01-31 16:31:20|6111.83|6111.33|6111.58|6111.08|6111.83|6111.33|6111.08|6110.58|604
1738341090000|2025-01-31 16:31:30|6111.33|6110.83|6111.83|6111.33|6111.83|6111.33|6111.33|6110.83|207
1738341100000|2025-01-31 16:31:40|6112.08|6111.58|6112.33|6111.83|6112.58|6112.08|6111.83|6111.33|594
1738341110000|2025-01-31 16:31:50|6112.08|6111.58|6112.33|6111.83|6112.33|6111.83|6112.08|6111.58|294
1738341120000|2025-01-31 16:32:00|6112.08|6111.58|6112.83|6112.33|6112.83|6112.33|6112.08|6111.58|499
1738341130000|2025-01-31 16:32:10|6112.58|6112.08|6113.08|6112.58|6113.08|6112.58|6112.33|6111.83|646
1738341140000|2025-01-31 16:32:20|6112.83|6112.33|6112.58|6112.08|6113.08|6112.58|6112.58|6112.08|284
1738341150000|2025-01-31 16:32:30|6112.83|6112.33|6111.58|6111.08|6112.83|6112.33|6111.58|6111.08|666
1738341160000|2025-01-31 16:32:40|6111.83|6111.33|6111.83|6111.33|6112.33|6111.83|6111.83|6111.33|442
1738341170000|2025-01-31 16:32:50|6112.08|6111.58|6112.08|6111.58|6112.08|6111.58|6112.08|6111.58|158
1738341180000|2025-01-31 16:33:00|6112.33|6111.83|6113.08|6112.58|6113.08|6112.58|6112.08|6111.58|599
1738341190000|2025-01-31 16:33:10|6112.83|6112.33|6112.58|6112.08|6112.83|6112.33|6112.58|6112.08|252
1738341200000|2025-01-31 16:33:20|6112.83|6112.33|6113.08|6112.58|6113.08|6112.58|6112.33|6111.83|278
1738341210000|2025-01-31 16:33:30|6112.83|6112.33|6113.33|6112.83|6113.33|6112.83|6112.83|6112.33|224
1738341220000|2025-01-31 16:33:40|6113.58|6113.08|6112.83|6112.33|6113.58|6113.08|6112.83|6112.33|480
1738341230000|2025-01-31 16:33:50|6112.58|6112.08|6113.08|6112.58|6113.08|6112.58|6112.58|6112.08|329
1738341240000|2025-01-31 16:34:00|6112.83|6112.33|6111.83|6111.33|6112.83|6112.33|6111.83|6111.33|427
1738341250000|2025-01-31 16:34:10|6112.08|6111.58|6111.83|6111.33|6112.08|6111.58|6111.58|6111.08|286
1738341260000|2025-01-31 16:34:20|6112.08|6111.58|6111.58|6111.08|6112.08|6111.58|6111.58|6111.08|366
1738341270000|2025-01-31 16:34:30|6111.33|6110.83|6111.33|6110.83|6111.58|6111.08|6111.33|6110.83|419
1738341280000|2025-01-31 16:34:40|6111.58|6111.08|6111.33|6110.83|6111.58|6111.08|6111.08|6110.58|388
1738341290000|2025-01-31 16:34:50|6111.58|6111.08|6111.08|6110.58|6111.58|6111.08|6110.83|6110.33|474
1738341300000|2025-01-31 16:35:00|6110.83|6110.33|6109.08|6108.58|6111.08|6110.58|6109.08|6108.58|872
1738341310000|2025-01-31 16:35:10|6109.2|6108.7|6109.33|6108.83|6109.33|6108.83|6108.58|6108.08|619
1738341320000|2025-01-31 16:35:20|6109.08|6108.58|6109.08|6108.58|6109.58|6109.08|6109.08|6108.58|499
1738341330000|2025-01-31 16:35:30|6108.83|6108.33|6109.33|6108.83|6109.33|6108.83|6108.83|6108.33|596
1738341340000|2025-01-31 16:35:40|6109.58|6109.08|6110.08|6109.58|6110.33|6109.83|6109.58|6109.08|390
1738341350000|2025-01-31 16:35:50|6109.83|6109.33|6110.08|6109.58|6110.33|6109.83|6109.83|6109.33|338
1738341360000|2025-01-31 16:36:00|6109.83|6109.33|6110.58|6110.08|6110.83|6110.33|6109.83|6109.33|352
1738341370000|2025-01-31 16:36:10|6110.33|6109.83|6110.83|6110.33|6110.83|6110.33|6110.33|6109.83|341
1738341380000|2025-01-31 16:36:20|6111.08|6110.58|6110.08|6109.58|6111.08|6110.58|6110.08|6109.58|471
1738341390000|2025-01-31 16:36:30|6110.33|6109.83|6111.08|6110.58|6111.08|6110.58|6110.33|6109.83|184
1738341400000|2025-01-31 16:36:40|6111.33|6110.83|6111.83|6111.33|6111.83|6111.33|6111.08|6110.58|642
1738341410000|2025-01-31 16:36:50|6111.58|6111.08|6111.33|6110.83|6111.58|6111.08|6111.08|6110.58|437
1738341420000|2025-01-31 16:37:00|6111.58|6111.08|6111.58|6111.08|6111.83|6111.33|6111.33|6110.83|547
1738341430000|2025-01-31 16:37:10|6111.33|6110.83|6111.33|6110.83|6111.83|6111.33|6111.33|6110.83|344
1738341440000|2025-01-31 16:37:20|6111.08|6110.58|6111.33|6110.83|6111.58|6111.08|6111.08|6110.58|250
1738341450000|2025-01-31 16:37:30|6111.45|6110.95|6110.83|6110.33|6111.58|6111.08|6110.83|6110.33|298
1738341460000|2025-01-31 16:37:40|6111.08|6110.58|6111.08|6110.58|6111.08|6110.58|6111.08|6110.58|233
1738341470000|2025-01-31 16:37:50|6111.33|6110.83|6111.83|6111.33|6112.08|6111.58|6111.33|6110.83|368
1738341480000|2025-01-31 16:38:00|6112.33|6111.83|6110.08|6109.58|6112.33|6111.83|6110.08|6109.58|643
1738341490000|2025-01-31 16:38:10|6109.83|6109.33|6109.83|6109.33|6110.08|6109.58|6109.58|6109.08|352
1738341500000|2025-01-31 16:38:20|6109.58|6109.08|6109.33|6108.83|6109.83|6109.33|6109.08|6108.58|367
1738341510000|2025-01-31 16:38:30|6109.08|6108.58|6108.83|6108.33|6109.58|6109.08|6108.83|6108.33|506
1738341520000|2025-01-31 16:38:40|6108.58|6108.08|6109.08|6108.58|6109.08|6108.58|6108.58|6108.08|525
1738341530000|2025-01-31 16:38:50|6108.83|6108.33|6109.33|6108.83|6109.58|6109.08|6108.83|6108.33|319
1738341540000|2025-01-31 16:39:00|6109.58|6109.08|6109.33|6108.83|6109.58|6109.08|6109.08|6108.58|311
1738341550000|2025-01-31 16:39:10|6109.58|6109.08|6107.83|6107.33|6109.58|6109.08|6107.83|6107.33|739
1738341560000|2025-01-31 16:39:20|6108.08|6107.58|6108.33|6107.83|6108.33|6107.83|6107.83|6107.33|458
1738341570000|2025-01-31 16:39:30|6108.08|6107.58|6108.33|6107.83|6108.58|6108.08|6108.08|6107.58|373
1738341580000|2025-01-31 16:39:40|6108.58|6108.08|6109.08|6108.58|6109.33|6108.83|6108.58|6108.08|294
1738341590000|2025-01-31 16:39:50|6108.83|6108.33|6108.83|6108.33|6109.08|6108.58|6108.58|6108.08|414
1738341600000|2025-01-31 16:40:00|6109.08|6108.58|6109.08|6108.58|6109.33|6108.83|6108.58|6108.08|493
1738341610000|2025-01-31 16:40:10|6109.33|6108.83|6109.83|6109.33|6109.83|6109.33|6109.33|6108.83|421
1738341620000|2025-01-31 16:40:20|6110.08|6109.58|6109.83|6109.33|6110.08|6109.58|6109.33|6108.83|496
1738341630000|2025-01-31 16:40:30|6110.08|6109.58|6109.58|6109.08|6110.08|6109.58|6109.33|6108.83|329
1738341640000|2025-01-31 16:40:40|6109.83|6109.33|6109.83|6109.33|6109.83|6109.33|6109.83|6109.33|183
1738341650000|2025-01-31 16:40:50|6109.58|6109.08|6109.58|6109.08|6109.83|6109.33|6109.33|6108.83|376
1738341660000|2025-01-31 16:41:00|6109.33|6108.83|6109.83|6109.33|6109.83|6109.33|6109.33|6108.83|297
1738341670000|2025-01-31 16:41:10|6109.58|6109.08|6109.58|6109.08|6110.08|6109.58|6109.33|6108.83|355
1738341680000|2025-01-31 16:41:20|6109.83|6109.33|6109.58|6109.08|6109.83|6109.33|6109.33|6108.83|252
1738341690000|2025-01-31 16:41:30|6109.83|6109.33|6109.33|6108.83|6109.83|6109.33|6109.08|6108.58|408
1738341700000|2025-01-31 16:41:40|6109.08|6108.58|6109.58|6109.08|6109.83|6109.33|6109.08|6108.58|266
1738341710000|2025-01-31 16:41:50|6109.83|6109.33|6109.33|6108.83|6109.83|6109.33|6109.33|6108.83|307
1738341720000|2025-01-31 16:42:00|6109.08|6108.58|6109.08|6108.58|6109.33|6108.83|6108.83|6108.33|452
1738341730000|2025-01-31 16:42:10|6108.83|6108.33|6109.83|6109.33|6109.83|6109.33|6108.83|6108.33|324
1738341740000|2025-01-31 16:42:20|6110.08|6109.58|6109.33|6108.83|6110.08|6109.58|6109.33|6108.83|277
1738341750000|2025-01-31 16:42:30|6109.08|6108.58|6108.58|6108.08|6109.08|6108.58|6108.58|6108.08|263
1738341760000|2025-01-31 16:42:40|6108.33|6107.83|6107.83|6107.33|6108.33|6107.83|6107.58|6107.08|661
1738341770000|2025-01-31 16:42:50|6108.08|6107.58|6108.33|6107.83|6108.33|6107.83|6107.83|6107.33|397
1738341780000|2025-01-31 16:43:00|6108.08|6107.58|6107.58|6107.08|6108.33|6107.83|6107.58|6107.08|440
1738341790000|2025-01-31 16:43:10|6107.08|6106.58|6106.58|6106.08|6107.58|6107.08|6106.33|6105.83|820
1738341800000|2025-01-31 16:43:20|6106.33|6105.83|6106.83|6106.33|6106.83|6106.33|6106.08|6105.58|671
1738341810000|2025-01-31 16:43:30|6106.58|6106.08|6108.08|6107.58|6108.08|6107.58|6106.58|6106.08|667
1738341820000|2025-01-31 16:43:40|6107.83|6107.33|6108.58|6108.08|6108.58|6108.08|6107.83|6107.33|375
1738341830000|2025-01-31 16:43:50|6108.33|6107.83|6109.08|6108.58|6109.08|6108.58|6108.33|6107.83|310
1738341840000|2025-01-31 16:44:00|6108.83|6108.33|6108.33|6107.83|6108.83|6108.33|6108.08|6107.58|521
1738341850000|2025-01-31 16:44:10|6108.08|6107.58|6108.08|6107.58|6109.08|6108.58|6108.08|6107.58|343
1738341860000|2025-01-31 16:44:20|6107.83|6107.33|6107.83|6107.33|6108.08|6107.58|6107.58|6107.08|383
1738341870000|2025-01-31 16:44:30|6108.08|6107.58|6108.58|6108.08|6108.58|6108.08|6108.08|6107.58|288
1738341880000|2025-01-31 16:44:40|6108.83|6108.33|6108.58|6108.08|6108.83|6108.33|6108.58|6108.08|258
1738341890000|2025-01-31 16:44:50|6108.33|6107.83|6108.58|6108.08|6108.83|6108.33|6108.33|6107.83|448
1738341900000|2025-01-31 16:45:00|6108.83|6108.33|6108.33|6107.83|6108.83|6108.33|6107.83|6107.33|505
1738341910000|2025-01-31 16:45:10|6108.08|6107.58|6107.83|6107.33|6108.33|6107.83|6107.58|6107.08|485
1738341920000|2025-01-31 16:45:20|6107.58|6107.08|6108.08|6107.58|6108.08|6107.58|6107.58|6107.08|214
1738341930000|2025-01-31 16:45:30|6107.83|6107.33|6108.08|6107.58|6108.08|6107.58|6107.83|6107.33|221
1738341940000|2025-01-31 16:45:40|6107.83|6107.33|6107.83|6107.33|6108.33|6107.83|6107.83|6107.33|280
1738341950000|2025-01-31 16:45:50|6108.08|6107.58|6108.08|6107.58|6108.08|6107.58|6107.58|6107.08|348
1738341960000|2025-01-31 16:46:00|6107.83|6107.33|6107.08|6106.58|6107.83|6107.33|6107.08|6106.58|305
1738341970000|2025-01-31 16:46:10|6106.83|6106.33|6107.08|6106.58|6107.33|6106.83|6106.83|6106.33|426
1738341980000|2025-01-31 16:46:20|6107.33|6106.83|6106.83|6106.33|6107.33|6106.83|6106.83|6106.33|607
1738341990000|2025-01-31 16:46:30|6107.33|6106.83|6107.08|6106.58|6107.33|6106.83|6106.83|6106.33|435
1738342000000|2025-01-31 16:46:40|6107.33|6106.83|6107.58|6107.08|6107.83|6107.33|6107.08|6106.58|284
1738342010000|2025-01-31 16:46:50|6107.83|6107.33|6107.58|6107.08|6108.33|6107.83|6107.58|6107.08|365
1738342020000|2025-01-31 16:47:00|6107.33|6106.83|6107.08|6106.58|6107.33|6106.83|6106.83|6106.33|392
1738342030000|2025-01-31 16:47:10|6107.33|6106.83|6107.58|6107.08|6107.58|6107.08|6107.33|6106.83|156
1738342040000|2025-01-31 16:47:20|6107.33|6106.83|6107.58|6107.08|6107.83|6107.33|6107.33|6106.83|307
1738342050000|2025-01-31 16:47:30|6107.83|6107.33|6107.58|6107.08|6107.83|6107.33|6107.58|6107.08|217
1738342060000|2025-01-31 16:47:40|6107.83|6107.33|6107.58|6107.08|6107.83|6107.33|6107.33|6106.83|184
1738342070000|2025-01-31 16:47:50|6107.33|6106.83|6108.08|6107.58|6108.08|6107.58|6107.33|6106.83|274
1738342080000|2025-01-31 16:48:00|6107.83|6107.33|6108.08|6107.58|6108.33|6107.83|6107.58|6107.08|349
1738342090000|2025-01-31 16:48:10|6107.83|6107.33|6107.83|6107.33|6108.08|6107.58|6107.83|6107.33|128
1738342100000|2025-01-31 16:48:20|6108.08|6107.58|6108.08|6107.58|6108.58|6108.08|6108.08|6107.58|343
1738342110000|2025-01-31 16:48:30|6107.83|6107.33|6107.83|6107.33|6107.83|6107.33|6107.58|6107.08|279
1738342120000|2025-01-31 16:48:40|6108.08|6107.58|6108.08|6107.58|6108.33|6107.83|6107.83|6107.33|257
1738342130000|2025-01-31 16:48:50|6108.33|6107.83|6108.08|6107.58|6108.33|6107.83|6107.83|6107.33|334
1738342140000|2025-01-31 16:49:00|6108.33|6107.83|6108.83|6108.33|6108.83|6108.33|6108.08|6107.58|225
1738342150000|2025-01-31 16:49:10|6108.58|6108.08|6108.33|6107.83|6108.58|6108.08|6108.33|6107.83|195
1738342160000|2025-01-31 16:49:20|6108.58|6108.08|6109.08|6108.58|6109.08|6108.58|6108.58|6108.08|377
1738342170000|2025-01-31 16:49:30|6108.83|6108.33|6108.83|6108.33|6108.83|6108.33|6108.58|6108.08|179
1738342180000|2025-01-31 16:49:40|6108.58|6108.08|6108.83|6108.33|6108.83|6108.33|6108.33|6107.83|345
1738342190000|2025-01-31 16:49:50|6109.08|6108.58|6109.08|6108.58|6109.08|6108.58|6108.83|6108.33|158
1738342200000|2025-01-31 16:50:00|6108.83|6108.33|6108.08|6107.58|6108.83|6108.33|6108.08|6107.58|492
1738342210000|2025-01-31 16:50:10|6107.83|6107.33|6107.58|6107.08|6107.83|6107.33|6107.33|6106.83|502
1738342220000|2025-01-31 16:50:20|6107.33|6106.83|6107.08|6106.58|6107.33|6106.83|6107.08|6106.58|141
1738342230000|2025-01-31 16:50:30|6107.33|6106.83|6107.08|6106.58|6107.58|6107.08|6106.83|6106.33|597
1738342240000|2025-01-31 16:50:40|6107.33|6106.83|6106.83|6106.33|6107.33|6106.83|6106.83|6106.33|296
1738342250000|2025-01-31 16:50:50|6106.58|6106.08|6106.58|6106.08|6106.83|6106.33|6106.58|6106.08|429
1738342260000|2025-01-31 16:51:00|6107.08|6106.58|6107.08|6106.58|6107.08|6106.58|6106.83|6106.33|560
1738342270000|2025-01-31 16:51:10|6106.83|6106.33|6106.83|6106.33|6107.08|6106.58|6106.83|6106.33|131
1738342280000|2025-01-31 16:51:20|6106.58|6106.08|6107.08|6106.58|6107.33|6106.83|6106.58|6106.08|586
1738342290000|2025-01-31 16:51:30|6106.83|6106.33|6106.83|6106.33|6107.08|6106.58|6106.83|6106.33|129
1738342300000|2025-01-31 16:51:40|6106.58|6106.08|6106.33|6105.83|6106.58|6106.08|6106.33|6105.83|379
1738342310000|2025-01-31 16:51:50|6106.58|6106.08|6106.33|6105.83|6106.58|6106.08|6106.33|6105.83|195
1738342320000|2025-01-31 16:52:00|6106.08|6105.58|6105.08|6104.58|6106.58|6106.08|6105.08|6104.58|1324
1738342330000|2025-01-31 16:52:10|6104.83|6104.33|6105.08|6104.58|6105.58|6105.08|6104.83|6104.33|507
1738342340000|2025-01-31 16:52:20|6105.33|6104.83|6105.58|6105.08|6105.83|6105.33|6105.33|6104.83|365
1738342350000|2025-01-31 16:52:30|6105.33|6104.83|6106.58|6106.08|6106.58|6106.08|6105.33|6104.83|593
1738342360000|2025-01-31 16:52:40|6106.83|6106.33|6107.08|6106.58|6107.33|6106.83|6106.58|6106.08|278
1738342370000|2025-01-31 16:52:50|6106.83|6106.33|6106.58|6106.08|6106.83|6106.33|6106.58|6106.08|214
1738342380000|2025-01-31 16:53:00|6106.83|6106.33|6107.33|6106.83|6107.58|6107.08|6106.58|6106.08|480
1738342390000|2025-01-31 16:53:10|6107.08|6106.58|6107.58|6107.08|6107.58|6107.08|6107.08|6106.58|221
1738342400000|2025-01-31 16:53:20|6107.83|6107.33|6108.33|6107.83|6108.45|6107.95|6107.83|6107.33|482
1738342410000|2025-01-31 16:53:30|6108.58|6108.08|6108.58|6108.08|6108.58|6108.08|6108.08|6107.58|365
1738342420000|2025-01-31 16:53:40|6108.83|6108.33|6108.33|6107.83|6108.83|6108.33|6108.33|6107.83|370
1738342430000|2025-01-31 16:53:50|6108.58|6108.08|6108.83|6108.33|6108.83|6108.33|6108.33|6107.83|514
1738342440000|2025-01-31 16:54:00|6108.58|6108.08|6109.08|6108.58|6109.33|6108.83|6108.58|6108.08|559
1738342450000|2025-01-31 16:54:10|6108.83|6108.33|6109.08|6108.58|6109.08|6108.58|6108.83|6108.33|270
1738342460000|2025-01-31 16:54:20|6108.83|6108.33|6108.08|6107.58|6108.83|6108.33|6107.83|6107.33|404
1738342470000|2025-01-31 16:54:30|6108.33|6107.83|6108.08|6107.58|6108.33|6107.83|6108.08|6107.58|180
1738342480000|2025-01-31 16:54:40|6108.33|6107.83|6108.33|6107.83|6108.58|6108.08|6108.33|6107.83|270
1738342490000|2025-01-31 16:54:50|6108.58|6108.08|6108.83|6108.33|6108.83|6108.33|6108.33|6107.83|211
1738342500000|2025-01-31 16:55:00|6108.58|6108.08|6108.83|6108.33|6108.83|6108.33|6108.33|6107.83|163
1738342510000|2025-01-31 16:55:10|6108.58|6108.08|6108.58|6108.08|6108.58|6108.08|6108.33|6107.83|289
1738342520000|2025-01-31 16:55:20|6108.33|6107.83|6108.58|6108.08|6108.58|6108.08|6108.33|6107.83|236
1738342530000|2025-01-31 16:55:30|6108.33|6107.83|6108.33|6107.83|6108.33|6107.83|6108.08|6107.58|121
1738342540000|2025-01-31 16:55:40|6108.08|6107.58|6107.83|6107.33|6108.08|6107.58|6107.33|6106.83|600
1738342550000|2025-01-31 16:55:50|6108.08|6107.58|6108.08|6107.58|6108.08|6107.58|6107.83|6107.33|287
1738342560000|2025-01-31 16:56:00|6108.58|6108.08|6108.08|6107.58|6108.58|6108.08|6108.08|6107.58|107
1738342570000|2025-01-31 16:56:10|6107.83|6107.33|6107.33|6106.83|6108.33|6107.83|6107.33|6106.83|257
1738342580000|2025-01-31 16:56:20|6107.58|6107.08|6107.58|6107.08|6107.83|6107.33|6107.33|6106.83|264
1738342590000|2025-01-31 16:56:30|6107.83|6107.33|6108.08|6107.58|6108.33|6107.83|6107.83|6107.33|264
1738342600000|2025-01-31 16:56:40|6107.83|6107.33|6107.58|6107.08|6107.83|6107.33|6107.33|6106.83|268
1738342610000|2025-01-31 16:56:50|6107.83|6107.33|6107.33|6106.83|6107.83|6107.33|6107.33|6106.83|321
1738342620000|2025-01-31 16:57:00|6107.58|6107.08|6106.83|6106.33|6107.58|6107.08|6106.83|6106.33|307
1738342630000|2025-01-31 16:57:10|6107.08|6106.58|6107.08|6106.58|6107.08|6106.58|6106.83|6106.33|418
1738342640000|2025-01-31 16:57:20|6107.33|6106.83|6107.58|6107.08|6107.58|6107.08|6107.33|6106.83|208
1738342650000|2025-01-31 16:57:30|6107.83|6107.33|6108.08|6107.58|6108.33|6107.83|6107.83|6107.33|388
1738342660000|2025-01-31 16:57:40|6108.33|6107.83|6108.58|6108.08|6108.58|6108.08|6108.08|6107.58|122
1738342670000|2025-01-31 16:57:50|6108.33|6107.83|6108.33|6107.83|6108.58|6108.08|6108.33|6107.83|325
1738342680000|2025-01-31 16:58:00|6108.58|6108.08|6108.58|6108.08|6108.58|6108.08|6108.33|6107.83|234
1738342690000|2025-01-31 16:58:10|6108.83|6108.33|6108.33|6107.83|6108.83|6108.33|6108.08|6107.58|308
1738342700000|2025-01-31 16:58:20|6108.08|6107.58|6108.08|6107.58|6108.33|6107.83|6108.08|6107.58|169
1738342710000|2025-01-31 16:58:30|6107.83|6107.33|6108.58|6108.08|6108.58|6108.08|6107.83|6107.33|176
1738342720000|2025-01-31 16:58:40|6108.33|6107.83|6108.08|6107.58|6108.33|6107.83|6108.08|6107.58|160
1738342730000|2025-01-31 16:58:50|6108.33|6107.83|6108.33|6107.83|6108.33|6107.83|6108.08|6107.58|209
1738342740000|2025-01-31 16:59:00|6108.08|6107.58|6108.08|6107.58|6108.33|6107.83|6108.08|6107.58|190
1738342750000|2025-01-31 16:59:10|6108.33|6107.83|6108.33|6107.83|6108.58|6108.08|6108.33|6107.83|269
1738342760000|2025-01-31 16:59:20|6108.08|6107.58|6108.83|6108.33|6108.83|6108.33|6108.08|6107.58|197
1738342770000|2025-01-31 16:59:30|6108.58|6108.08|6108.33|6107.83|6108.58|6108.08|6108.33|6107.83|169
1738342780000|2025-01-31 16:59:40|6108.08|6107.58|6108.58|6108.08|6108.58|6108.08|6108.08|6107.58|135
1738342790000|2025-01-31 16:59:50|6108.33|6107.83|6108.33|6107.83|6108.58|6108.08|6108.33|6107.83|335
1738342800000|2025-01-31 17:00:00|6108.58|6108.08|6108.58|6108.08|6108.58|6108.08|6108.33|6107.83|346
1738342810000|2025-01-31 17:00:10|6108.33|6107.83|6108.58|6108.08|6108.83|6108.33|6108.33|6107.83|392
1738342820000|2025-01-31 17:00:20|6108.33|6107.83|6108.08|6107.58|6108.58|6108.08|6107.83|6107.33|380
1738342830000|2025-01-31 17:00:30|6107.83|6107.33|6108.08|6107.58|6108.33|6107.83|6107.83|6107.33|168
1738342840000|2025-01-31 17:00:40|6108.33|6107.83|6108.83|6108.33|6108.83|6108.33|6108.33|6107.83|251
1738342850000|2025-01-31 17:00:50|6108.58|6108.08|6108.58|6108.08|6109.08|6108.58|6108.58|6108.08|316
1738342860000|2025-01-31 17:01:00|6108.33|6107.83|6107.83|6107.33|6108.58|6108.08|6107.83|6107.33|345
1738342870000|2025-01-31 17:01:10|6107.58|6107.08|6107.83|6107.33|6107.83|6107.33|6107.58|6107.08|280
1738342880000|2025-01-31 17:01:20|6108.08|6107.58|6108.83|6108.33|6108.83|6108.33|6108.08|6107.58|286
1738342890000|2025-01-31 17:01:30|6108.95|6108.45|6108.83|6108.33|6109.08|6108.58|6108.83|6108.33|399
1738342900000|2025-01-31 17:01:40|6108.95|6108.45|6109.08|6108.58|6109.08|6108.58|6108.83|6108.33|219
1738342910000|2025-01-31 17:01:50|6109.33|6108.83|6109.58|6109.08|6109.58|6109.08|6109.33|6108.83|318
1738342920000|2025-01-31 17:02:00|6109.33|6108.83|6109.08|6108.58|6109.58|6109.08|6109.08|6108.58|572
1738342930000|2025-01-31 17:02:10|6108.83|6108.33|6109.33|6108.83|6109.33|6108.83|6108.83|6108.33|353
1738342940000|2025-01-31 17:02:20|6109.08|6108.58|6109.08|6108.58|6109.33|6108.83|6109.08|6108.58|191
1738342950000|2025-01-31 17:02:30|6109.33|6108.83|6108.83|6108.33|6109.33|6108.83|6108.83|6108.33|270
1738342960000|2025-01-31 17:02:40|6108.58|6108.08|6108.33|6107.83|6108.58|6108.08|6107.83|6107.33|536
1738342970000|2025-01-31 17:02:50|6108.58|6108.08|6108.33|6107.83|6108.83|6108.33|6108.33|6107.83|243
1738342980000|2025-01-31 17:03:00|6108.58|6108.08|6108.33|6107.83|6108.58|6108.08|6108.33|6107.83|147
1738342990000|2025-01-31 17:03:10|6108.08|6107.58|6108.83|6108.33|6108.83|6108.33|6108.08|6107.58|241
1738343000000|2025-01-31 17:03:20|6108.58|6108.08|6108.83|6108.33|6109.08|6108.58|6108.58|6108.08|213
1738343010000|2025-01-31 17:03:30|6109.08|6108.58|6108.58|6108.08|6109.08|6108.58|6108.58|6108.08|178
1738343020000|2025-01-31 17:03:40|6108.33|6107.83|6108.58|6108.08|6108.83|6108.33|6108.33|6107.83|176
1738343030000|2025-01-31 17:03:50|6108.83|6108.33|6108.83|6108.33|6108.83|6108.33|6108.58|6108.08|100
1738343040000|2025-01-31 17:04:00|6108.58|6108.08|6108.33|6107.83|6108.58|6108.08|6108.08|6107.58|380
1738343050000|2025-01-31 17:04:10|6108.08|6107.58|6108.33|6107.83|6108.33|6107.83|6108.08|6107.58|191
1738343060000|2025-01-31 17:04:20|6108.08|6107.58|6107.08|6106.58|6108.33|6107.83|6107.08|6106.58|356
1738343070000|2025-01-31 17:04:30|6107.33|6106.83|6107.08|6106.58|6107.33|6106.83|6107.08|6106.58|241
1738343080000|2025-01-31 17:04:40|6107.33|6106.83|6106.83|6106.33|6107.33|6106.83|6106.83|6106.33|469
1738343090000|2025-01-31 17:04:50|6106.58|6106.08|6106.58|6106.08|6106.83|6106.33|6106.33|6105.83|322
1738343100000|2025-01-31 17:05:00|6106.33|6105.83|6105.33|6104.83|6106.33|6105.83|6105.08|6104.58|998
1738343110000|2025-01-31 17:05:10|6105.08|6104.58|6104.83|6104.33|6105.33|6104.83|6104.83|6104.33|683
1738343120000|2025-01-31 17:05:20|6105.08|6104.58|6103.83|6103.33|6105.08|6104.58|6103.58|6103.08|1112
1738343130000|2025-01-31 17:05:30|6103.58|6103.08|6103.08|6102.58|6103.58|6103.08|6102.83|6102.33|1098
1738343140000|2025-01-31 17:05:40|6103.33|6102.83|6104.33|6103.83|6104.33|6103.83|6102.83|6102.33|963
1738343150000|2025-01-31 17:05:50|6104.08|6103.58|6104.83|6104.33|6104.83|6104.33|6104.08|6103.58|537
1738343160000|2025-01-31 17:06:00|6105.08|6104.58|6104.08|6103.58|6105.08|6104.58|6104.08|6103.58|523
1738343170000|2025-01-31 17:06:10|6103.83|6103.33|6104.08|6103.58|6104.33|6103.83|6103.83|6103.33|615
1738343180000|2025-01-31 17:06:20|6103.83|6103.33|6103.58|6103.08|6103.83|6103.33|6103.33|6102.83|374
1738343190000|2025-01-31 17:06:30|6103.33|6102.83|6103.58|6103.08|6103.83|6103.33|6103.33|6102.83|311
1738343200000|2025-01-31 17:06:40|6104.08|6103.58|6104.58|6104.08|6104.58|6104.08|6103.58|6103.08|406
1738343210000|2025-01-31 17:06:50|6104.33|6103.83|6104.08|6103.58|6104.33|6103.83|6104.08|6103.58|290
1738343220000|2025-01-31 17:07:00|6103.83|6103.33|6104.83|6104.33|6105.08|6104.58|6103.83|6103.33|707
1738343230000|2025-01-31 17:07:10|6105.08|6104.58|6104.83|6104.33|6105.08|6104.58|6104.58|6104.08|408
1738343240000|2025-01-31 17:07:20|6105.08|6104.58|6105.33|6104.83|6105.58|6105.08|6105.08|6104.58|516
1738343250000|2025-01-31 17:07:30|6105.08|6104.58|6105.08|6104.58|6105.33|6104.83|6104.58|6104.08|484
1738343260000|2025-01-31 17:07:40|6104.83|6104.33|6105.08|6104.58|6105.33|6104.83|6104.83|6104.33|289
1738343270000|2025-01-31 17:07:50|6105.33|6104.83|6105.08|6104.58|6105.33|6104.83|6105.08|6104.58|293
1738343280000|2025-01-31 17:08:00|6105.33|6104.83|6105.08|6104.58|6105.33|6104.83|6104.58|6104.08|460
1738343290000|2025-01-31 17:08:10|6105.33|6104.83|6105.08|6104.58|6105.33|6104.83|6104.83|6104.33|448
1738343300000|2025-01-31 17:08:20|6104.83|6104.33|6105.08|6104.58|6105.33|6104.83|6104.83|6104.33|408
1738343310000|2025-01-31 17:08:30|6104.83|6104.33|6100.33|6099.83|6105.08|6104.58|6099.58|6099.08|4743
1738343320000|2025-01-31 17:08:40|6100.08|6099.58|6105.33|6104.83|6105.33|6104.83|6099.83|6099.33|5817
1738343330000|2025-01-31 17:08:50|6105.08|6104.58|6105.08|6104.58|6105.83|6105.33|6104.58|6104.08|2204
1738343340000|2025-01-31 17:09:00|6105.33|6104.83|6105.33|6104.83|6106.58|6106.08|6104.58|6104.08|2687
1738343350000|2025-01-31 17:09:10|6105.08|6104.58|6105.33|6104.83|6105.58|6105.08|6104.08|6103.58|1173
1738343360000|2025-01-31 17:09:20|6105.58|6105.08|6105.08|6104.58|6105.58|6105.08|6104.08|6103.58|977
1738343370000|2025-01-31 17:09:30|6104.83|6104.33|6105.08|6104.58|6106.08|6105.58|6104.83|6104.33|934
1738343380000|2025-01-31 17:09:40|6105.33|6104.83|6106.33|6105.83|6106.83|6106.33|6105.33|6104.83|804
1738343390000|2025-01-31 17:09:50|6106.08|6105.58|6107.58|6107.08|6107.58|6107.08|6106.08|6105.58|1108
1738343400000|2025-01-31 17:10:00|6107.83|6107.33|6107.83|6107.33|6108.08|6107.58|6107.08|6106.58|1437
1738343410000|2025-01-31 17:10:10|6107.58|6107.08|6106.33|6105.83|6107.58|6107.08|6106.33|6105.83|1011
1738343420000|2025-01-31 17:10:20|6106.83|6106.33|6107.08|6106.58|6107.08|6106.58|6105.83|6105.33|776
1738343430000|2025-01-31 17:10:30|6106.83|6106.33|6108.08|6107.58|6108.08|6107.58|6106.83|6106.33|883
1738343440000|2025-01-31 17:10:40|6107.83|6107.33|6106.83|6106.33|6108.33|6107.83|6106.83|6106.33|1384
1738343450000|2025-01-31 17:10:50|6106.33|6105.83|6102.58|6102.08|6106.58|6106.08|6102.58|6102.08|1408
1738343460000|2025-01-31 17:11:00|6102.33|6101.83|6102.83|6102.33|6103.33|6102.83|6102.08|6101.58|1075
1738343470000|2025-01-31 17:11:10|6102.58|6102.08|6103.33|6102.83|6104.08|6103.58|6102.58|6102.08|618
1738343480000|2025-01-31 17:11:20|6103.58|6103.08|6104.83|6104.33|6104.83|6104.33|6103.08|6102.58|829
1738343490000|2025-01-31 17:11:30|6105.08|6104.58|6105.33|6104.83|6106.08|6105.58|6104.83|6104.33|910
1738343500000|2025-01-31 17:11:40|6105.58|6105.08|6105.58|6105.08|6105.83|6105.33|6105.08|6104.58|437
1738343510000|2025-01-31 17:11:50|6105.08|6104.58|6105.58|6105.08|6105.83|6105.33|6104.83|6104.33|699
1738343520000|2025-01-31 17:12:00|6105.83|6105.33|6106.58|6106.08|6107.33|6106.83|6105.83|6105.33|766
1738343530000|2025-01-31 17:12:10|6106.33|6105.83|6105.58|6105.08|6106.83|6106.33|6105.58|6105.08|436
1738343540000|2025-01-31 17:12:20|6105.83|6105.33|6105.83|6105.33|6106.08|6105.58|6105.58|6105.08|610
1738343550000|2025-01-31 17:12:30|6105.58|6105.08|6105.08|6104.58|6105.83|6105.33|6105.08|6104.58|477
1738343560000|2025-01-31 17:12:40|6104.83|6104.33|6105.33|6104.83|6105.33|6104.83|6104.83|6104.33|589
1738343570000|2025-01-31 17:12:50|6105.08|6104.58|6107.33|6106.83|6107.33|6106.83|6105.08|6104.58|678
1738343580000|2025-01-31 17:13:00|6107.08|6106.58|6108.33|6107.83|6108.58|6108.08|6106.83|6106.33|1121
1738343590000|2025-01-31 17:13:10|6108.58|6108.08|6108.08|6107.58|6108.58|6108.08|6107.83|6107.33|589
1738343600000|2025-01-31 17:13:20|6107.83|6107.33|6107.33|6106.83|6108.08|6107.58|6107.33|6106.83|509
1738343610000|2025-01-31 17:13:30|6107.08|6106.58|6107.58|6107.08|6107.83|6107.33|6106.58|6106.08|723
1738343620000|2025-01-31 17:13:40|6107.83|6107.33|6107.83|6107.33|6108.08|6107.58|6107.58|6107.08|487
1738343630000|2025-01-31 17:13:50|6107.7|6107.2|6107.83|6107.33|6108.08|6107.58|6107.33|6106.83|371
1738343640000|2025-01-31 17:14:00|6107.58|6107.08|6106.58|6106.08|6107.58|6107.08|6106.58|6106.08|719
1738343650000|2025-01-31 17:14:10|6106.83|6106.33|6107.58|6107.08|6107.83|6107.33|6106.83|6106.33|417
1738343660000|2025-01-31 17:14:20|6107.83|6107.33|6108.58|6108.08|6108.58|6108.08|6107.83|6107.33|737
1738343670000|2025-01-31 17:14:30|6108.33|6107.83|6108.83|6108.33|6108.83|6108.33|6108.33|6107.83|573
1738343680000|2025-01-31 17:14:40|6109.08|6108.58|6108.33|6107.83|6109.08|6108.58|6108.33|6107.83|576
1738343690000|2025-01-31 17:14:50|6108.58|6108.08|6108.08|6107.58|6108.58|6108.08|6108.08|6107.58|290
1738343700000|2025-01-31 17:15:00|6107.83|6107.33|6107.08|6106.58|6107.83|6107.33|6106.83|6106.33|905
1738343710000|2025-01-31 17:15:10|6106.83|6106.33|6107.08|6106.58|6107.33|6106.83|6106.83|6106.33|289
1738343720000|2025-01-31 17:15:20|6106.83|6106.33|6106.83|6106.33|6107.33|6106.83|6106.58|6106.08|498
1738343730000|2025-01-31 17:15:30|6107.08|6106.58|6107.33|6106.83|6107.58|6107.08|6106.83|6106.33|373
1738343740000|2025-01-31 17:15:40|6107.58|6107.08|6107.58|6107.08|6107.83|6107.33|6107.33|6106.83|299
1738343750000|2025-01-31 17:15:50|6107.33|6106.83|6107.33|6106.83|6107.58|6107.08|6107.08|6106.58|288
1738343760000|2025-01-31 17:16:00|6107.58|6107.08|6107.08|6106.58|6107.58|6107.08|6106.83|6106.33|417
1738343770000|2025-01-31 17:16:10|6106.83|6106.33|6107.08|6106.58|6107.08|6106.58|6106.58|6106.08|453
1738343780000|2025-01-31 17:16:20|6106.83|6106.33|6106.83|6106.33|6107.08|6106.58|6106.58|6106.08|286
1738343790000|2025-01-31 17:16:30|6107.08|6106.58|6103.83|6103.33|6107.08|6106.58|6103.83|6103.33|1588
1738343800000|2025-01-31 17:16:40|6103.95|6103.45|6104.2|6103.7|6104.33|6103.83|6103.95|6103.45|580
1738343810000|2025-01-31 17:16:50|6104.33|6103.83|6104.33|6103.83|6104.58|6104.08|6104.08|6103.58|433
1738343820000|2025-01-31 17:17:00|6104.2|6103.7|6104.58|6104.08|6104.83|6104.33|6104.08|6103.58|406
1738343830000|2025-01-31 17:17:10|6104.83|6104.33|6104.58|6104.08|6104.83|6104.33|6104.58|6104.08|275
1738343840000|2025-01-31 17:17:20|6104.83|6104.33|6104.83|6104.33|6105.08|6104.58|6104.58|6104.08|350
1738343850000|2025-01-31 17:17:30|6105.08|6104.58|6105.83|6105.33|6105.83|6105.33|6104.83|6104.33|327
1738343860000|2025-01-31 17:17:40|6106.08|6105.58|6106.58|6106.08|6106.58|6106.08|6105.83|6105.33|495
1738343870000|2025-01-31 17:17:50|6106.33|6105.83|6107.08|6106.58|6107.08|6106.58|6106.33|6105.83|384
1738343880000|2025-01-31 17:18:00|6107.33|6106.83|6108.58|6108.08|6108.58|6108.08|6107.33|6106.83|570
1738343890000|2025-01-31 17:18:10|6108.33|6107.83|6108.08|6107.58|6108.33|6107.83|6107.58|6107.08|872
1738343900000|2025-01-31 17:18:20|6108.33|6107.83|6108.33|6107.83|6108.33|6107.83|6108.08|6107.58|239
1738343910000|2025-01-31 17:18:30|6108.45|6107.95|6108.83|6108.33|6108.83|6108.33|6108.33|6107.83|401
1738343920000|2025-01-31 17:18:40|6108.58|6108.08|6108.58|6108.08|6108.83|6108.33|6108.33|6107.83|176
1738343930000|2025-01-31 17:18:50|6108.33|6107.83|6108.58|6108.08|6108.58|6108.08|6108.08|6107.58|284
1738343940000|2025-01-31 17:19:00|6108.83|6108.33|6109.58|6109.08|6109.58|6109.08|6108.58|6108.08|343
1738343950000|2025-01-31 17:19:10|6109.33|6108.83|6107.83|6107.33|6109.33|6108.83|6107.83|6107.33|409
1738343960000|2025-01-31 17:19:20|6108.08|6107.58|6107.58|6107.08|6108.08|6107.58|6107.58|6107.08|295
1738343970000|2025-01-31 17:19:30|6107.33|6106.83|6107.58|6107.08|6107.83|6107.33|6107.33|6106.83|407
1738343980000|2025-01-31 17:19:40|6107.33|6106.83|6107.58|6107.08|6107.58|6107.08|6106.83|6106.33|349
1738343990000|2025-01-31 17:19:50|6107.33|6106.83|6107.08|6106.58|6107.33|6106.83|6107.08|6106.58|322
1738344000000|2025-01-31 17:20:00|6106.83|6106.33|6107.08|6106.58|6107.08|6106.58|6106.33|6105.83|582
1738344010000|2025-01-31 17:20:10|6106.83|6106.33|6107.33|6106.83|6107.33|6106.83|6106.58|6106.08|325
1738344020000|2025-01-31 17:20:20|6107.08|6106.58|6107.33|6106.83|6107.33|6106.83|6107.08|6106.58|102
1738344030000|2025-01-31 17:20:30|6107.08|6106.58|6107.33|6106.83|6107.33|6106.83|6107.08|6106.58|266
1738344040000|2025-01-31 17:20:40|6107.58|6107.08|6107.83|6107.33|6108.08|6107.58|6107.33|6106.83|223
1738344050000|2025-01-31 17:20:50|6108.08|6107.58|6108.58|6108.08|6108.58|6108.08|6108.08|6107.58|207
1738344060000|2025-01-31 17:21:00|6108.83|6108.33|6108.83|6108.33|6109.08|6108.58|6108.7|6108.2|185
1738344070000|2025-01-31 17:21:10|6109.08|6108.58|6109.08|6108.58|6109.08|6108.58|6109.08|6108.58|213
1738344080000|2025-01-31 17:21:20|6109.33|6108.83|6109.33|6108.83|6109.58|6109.08|6109.08|6108.58|290
1738344090000|2025-01-31 17:21:30|6109.58|6109.08|6110.83|6110.33|6110.83|6110.33|6109.58|6109.08|659
1738344100000|2025-01-31 17:21:40|6111.08|6110.58|6111.58|6111.08|6111.58|6111.08|6111.08|6110.58|474
1738344110000|2025-01-31 17:21:50|6111.33|6110.83|6111.83|6111.33|6111.83|6111.33|6111.33|6110.83|567
1738344120000|2025-01-31 17:22:00|6111.58|6111.08|6111.58|6111.08|6112.08|6111.58|6111.58|6111.08|593
1738344130000|2025-01-31 17:22:10|6111.33|6110.83|6111.83|6111.33|6111.83|6111.33|6111.33|6110.83|544
1738344140000|2025-01-31 17:22:20|6112.08|6111.58|6112.2|6111.7|6112.83|6112.33|6112.08|6111.58|891
1738344150000|2025-01-31 17:22:30|6112.08|6111.58|6111.95|6111.45|6112.33|6111.83|6111.83|6111.33|369
1738344160000|2025-01-31 17:22:40|6111.83|6111.33|6112.08|6111.58|6112.08|6111.58|6111.83|6111.33|169
1738344170000|2025-01-31 17:22:50|6111.58|6111.08|6111.33|6110.83|6111.83|6111.33|6111.08|6110.58|341
1738344180000|2025-01-31 17:23:00|6111.08|6110.58|6111.7|6111.2|6111.83|6111.33|6111.08|6110.58|223
1738344190000|2025-01-31 17:23:10|6111.58|6111.08|6112.08|6111.58|6112.08|6111.58|6111.58|6111.08|176
1738344200000|2025-01-31 17:23:20|6112.33|6111.83|6112.33|6111.83|6112.33|6111.83|6111.83|6111.33|393
1738344210000|2025-01-31 17:23:30|6112.58|6112.08|6112.58|6112.08|6112.58|6112.08|6112.33|6111.83|225
1738344220000|2025-01-31 17:23:40|6112.83|6112.33|6113.08|6112.58|6113.08|6112.58|6112.83|6112.33|553
1738344230000|2025-01-31 17:23:50|6113.33|6112.83|6113.08|6112.58|6113.33|6112.83|6113.08|6112.58|190
1738344240000|2025-01-31 17:24:00|6112.83|6112.33|6113.08|6112.58|6113.08|6112.58|6112.83|6112.33|264
1738344250000|2025-01-31 17:24:10|6113.33|6112.83|6112.83|6112.33|6113.33|6112.83|6112.58|6112.08|521
1738344260000|2025-01-31 17:24:20|6112.58|6112.08|6112.58|6112.08|6113.08|6112.58|6112.58|6112.08|383
1738344270000|2025-01-31 17:24:30|6112.83|6112.33|6112.58|6112.08|6112.83|6112.33|6112.58|6112.08|223
1738344280000|2025-01-31 17:24:40|6112.33|6111.83|6112.08|6111.58|6112.58|6112.08|6112.08|6111.58|328
1738344290000|2025-01-31 17:24:50|6112.33|6111.83|6113.08|6112.58|6113.33|6112.83|6112.33|6111.83|337
1738344300000|2025-01-31 17:25:00|6112.83|6112.33|6112.83|6112.33|6112.95|6112.45|6112.58|6112.08|306
1738344310000|2025-01-31 17:25:10|6113.08|6112.58|6113.08|6112.58|6113.08|6112.58|6112.83|6112.33|390
1738344320000|2025-01-31 17:25:20|6113.33|6112.83|6113.58|6113.08|6113.7|6113.2|6113.08|6112.58|419
1738344330000|2025-01-31 17:25:30|6113.83|6113.33|6113.08|6112.58|6113.83|6113.33|6113.08|6112.58|367
1738344340000|2025-01-31 17:25:40|6112.83|6112.33|6112.83|6112.33|6113.33|6112.83|6112.83|6112.33|315
1738344350000|2025-01-31 17:25:50|6113.08|6112.58|6113.33|6112.83|6113.58|6113.08|6113.08|6112.58|215
1738344360000|2025-01-31 17:26:00|6113.08|6112.58|6112.83|6112.33|6113.08|6112.58|6112.83|6112.33|273
1738344370000|2025-01-31 17:26:10|6113.08|6112.58|6113.08|6112.58|6113.08|6112.58|6113.08|6112.58|148
1738344380000|2025-01-31 17:26:20|6112.83|6112.33|6112.83|6112.33|6112.83|6112.33|6112.58|6112.08|265
1738344390000|2025-01-31 17:26:30|6113.08|6112.58|6112.33|6111.83|6113.08|6112.58|6112.08|6111.58|348
1738344400000|2025-01-31 17:26:40|6112.08|6111.58|6112.58|6112.08|6112.58|6112.08|6112.08|6111.58|374
1738344410000|2025-01-31 17:26:50|6112.83|6112.33|6113.58|6113.08|6113.58|6113.08|6112.83|6112.33|402
1738344420000|2025-01-31 17:27:00|6113.33|6112.83|6113.33|6112.83|6113.33|6112.83|6113.33|6112.83|177
1738344430000|2025-01-31 17:27:10|6113.08|6112.58|6113.33|6112.83|6113.33|6112.83|6112.83|6112.33|239
1738344440000|2025-01-31 17:27:20|6113.58|6113.08|6113.58|6113.08|6113.83|6113.33|6113.58|6113.08|222
1738344450000|2025-01-31 17:27:30|6113.33|6112.83|6113.58|6113.08|6113.83|6113.33|6113.33|6112.83|230
1738344460000|2025-01-31 17:27:40|6113.83|6113.33|6113.83|6113.33|6113.83|6113.33|6113.58|6113.08|110
1738344470000|2025-01-31 17:27:50|6113.58|6113.08|6113.83|6113.33|6114.08|6113.58|6113.58|6113.08|284
1738344480000|2025-01-31 17:28:00|6114.08|6113.58|6113.83|6113.33|6114.33|6113.83|6113.83|6113.33|313
1738344490000|2025-01-31 17:28:10|6114.08|6113.58|6113.83|6113.33|6114.08|6113.58|6113.83|6113.33|155
1738344500000|2025-01-31 17:28:20|6113.95|6113.45|6113.58|6113.08|6114.08|6113.58|6113.58|6113.08|514
1738344510000|2025-01-31 17:28:30|6113.83|6113.33|6113.83|6113.33|6113.83|6113.33|6113.58|6113.08|126
1738344520000|2025-01-31 17:28:40|6114.08|6113.58|6114.08|6113.58|6114.08|6113.58|6113.83|6113.33|255
1738344530000|2025-01-31 17:28:50|6113.83|6113.33|6114.08|6113.58|6114.08|6113.58|6113.83|6113.33|175
1738344540000|2025-01-31 17:29:00|6113.83|6113.33|6114.08|6113.58|6114.33|6113.83|6113.83|6113.33|246
1738344550000|2025-01-31 17:29:10|||||||||132
1738344560000|2025-01-31 17:29:20|6114.33|6113.83|6114.33|6113.83|6114.33|6113.83|6114.08|6113.58|311
1738344570000|2025-01-31 17:29:30|||||||||172
1738344580000|2025-01-31 17:29:40|||||||||46
1738344590000|2025-01-31 17:29:50|6114.58|6114.08|6114.83|6114.33|6114.83|6114.33|6114.58|6114.08|584
1738344600000|2025-01-31 17:30:00|6115.08|6114.58|6114.83|6114.33|6115.08|6114.58|6114.83|6114.33|786
1738344610000|2025-01-31 17:30:10|6115.08|6114.58|6114.83|6114.33|6115.08|6114.58|6114.83|6114.33|241
1738344620000|2025-01-31 17:30:20|6115.08|6114.58|6114.33|6113.83|6115.08|6114.58|6114.33|6113.83|275
1738344630000|2025-01-31 17:30:30|6114.08|6113.58|6114.33|6113.83|6114.58|6114.08|6114.08|6113.58|446
1738344640000|2025-01-31 17:30:40|6114.58|6114.08|6114.83|6114.33|6115.08|6114.58|6114.33|6113.83|250
1738344650000|2025-01-31 17:30:50|6114.58|6114.08|6114.83|6114.33|6115.08|6114.58|6114.58|6114.08|223
1738344660000|2025-01-31 17:31:00|6115.08|6114.58|6115.08|6114.58|6115.08|6114.58|6115.08|6114.58|291
1738344670000|2025-01-31 17:31:10|6115.33|6114.83|6114.83|6114.33|6115.33|6114.83|6114.58|6114.08|617
1738344680000|2025-01-31 17:31:20|6115.08|6114.58|6115.33|6114.83|6115.33|6114.83|6115.08|6114.58|297
1738344690000|2025-01-31 17:31:30|||||||||320
1738344700000|2025-01-31 17:31:40|||||||||50
1738344710000|2025-01-31 17:31:50|6115.08|6114.58|6115.33|6114.83|6115.33|6114.83|6115.08|6114.58|257
1738344720000|2025-01-31 17:32:00|6115.58|6115.08|6115.58|6115.08|6115.58|6115.08|6115.08|6114.58|434
1738344730000|2025-01-31 17:32:10|6115.33|6114.83|6115.58|6115.08|6115.58|6115.08|6115.33|6114.83|422
1738344740000|2025-01-31 17:32:20|6115.83|6115.33|6115.83|6115.33|6115.83|6115.33|6115.83|6115.33|224
1738344750000|2025-01-31 17:32:30|6116.08|6115.58|6116.33|6115.83|6116.58|6116.08|6116.08|6115.58|949
1738344760000|2025-01-31 17:32:40|6116.08|6115.58|6116.08|6115.58|6116.33|6115.83|6116.08|6115.58|268
1738344770000|2025-01-31 17:32:50|6115.83|6115.33|6115.08|6114.58|6115.83|6115.33|6115.08|6114.58|434
1738344780000|2025-01-31 17:33:00|6114.95|6114.45|6114.83|6114.33|6115.08|6114.58|6114.58|6114.08|491
1738344790000|2025-01-31 17:33:10|6115.08|6114.58|6114.58|6114.08|6115.08|6114.58|6114.58|6114.08|574
1738344800000|2025-01-31 17:33:20|6114.33|6113.83|6113.58|6113.08|6114.33|6113.83|6113.58|6113.08|604
1738344810000|2025-01-31 17:33:30|6113.33|6112.83|6113.33|6112.83|6113.83|6113.33|6113.08|6112.58|847
1738344820000|2025-01-31 17:33:40|6113.58|6113.08|6113.33|6112.83|6113.58|6113.08|6113.08|6112.58|408
1738344830000|2025-01-31 17:33:50|6113.08|6112.58|6114.33|6113.83|6114.58|6114.08|6113.08|6112.58|510
1738344840000|2025-01-31 17:34:00|6114.08|6113.58|6114.08|6113.58|6114.33|6113.83|6113.58|6113.08|420
1738344850000|2025-01-31 17:34:10|6113.83|6113.33|6113.08|6112.58|6113.83|6113.33|6112.83|6112.33|329
1738344860000|2025-01-31 17:34:20|6112.95|6112.45|6113.33|6112.83|6113.33|6112.83|6112.95|6112.45|226
1738344870000|2025-01-31 17:34:30|6113.08|6112.58|6113.08|6112.58|6113.33|6112.83|6113.08|6112.58|253
1738344880000|2025-01-31 17:34:40|6112.83|6112.33|6113.83|6113.33|6113.83|6113.33|6112.83|6112.33|346
1738344890000|2025-01-31 17:34:50|6113.58|6113.08|6113.08|6112.58|6113.58|6113.08|6112.83|6112.33|315
1738344900000|2025-01-31 17:35:00|6112.83|6112.33|6113.08|6112.58|6113.08|6112.58|6112.58|6112.08|249
1738344910000|2025-01-31 17:35:10|6113.33|6112.83|6113.33|6112.83|6113.58|6113.08|6113.33|6112.83|281
1738344920000|2025-01-31 17:35:20|6113.08|6112.58|6113.58|6113.08|6113.58|6113.08|6112.95|6112.45|177
1738344930000|2025-01-31 17:35:30|6113.33|6112.83|6113.58|6113.08|6113.83|6113.33|6113.33|6112.83|234
1738344940000|2025-01-31 17:35:40|6113.33|6112.83|6113.08|6112.58|6113.83|6113.33|6113.08|6112.58|148
1738344950000|2025-01-31 17:35:50|6113.33|6112.83|6113.33|6112.83|6113.33|6112.83|6113.08|6112.58|202
1738344960000|2025-01-31 17:36:00|6113.08|6112.58|6113.08|6112.58|6113.08|6112.58|6112.58|6112.08|261
1738344970000|2025-01-31 17:36:10|6113.33|6112.83|6113.83|6113.33|6113.83|6113.33|6113.08|6112.58|183
1738344980000|2025-01-31 17:36:20|6114.08|6113.58|6113.58|6113.08|6114.08|6113.58|6113.33|6112.83|234
1738344990000|2025-01-31 17:36:30|6113.83|6113.33|6113.83|6113.33|6113.83|6113.33|6113.58|6113.08|83
1738345000000|2025-01-31 17:36:40|6114.08|6113.58|6114.08|6113.58|6114.08|6113.58|6114.08|6113.58|140
1738345010000|2025-01-31 17:36:50|6113.58|6113.08|6113.83|6113.33|6114.08|6113.58|6113.58|6113.08|309
1738345020000|2025-01-31 17:37:00|6114.08|6113.58|6113.83|6113.33|6114.08|6113.58|6113.58|6113.08|196
1738345030000|2025-01-31 17:37:10|6113.58|6113.08|6113.83|6113.33|6113.83|6113.33|6113.58|6113.08|134
1738345040000|2025-01-31 17:37:20|6114.08|6113.58|6114.33|6113.83|6114.33|6113.83|6114.08|6113.58|85
1738345050000|2025-01-31 17:37:30|6114.58|6114.08|6114.58|6114.08|6114.83|6114.33|6114.33|6113.83|296
1738345060000|2025-01-31 17:37:40|6114.33|6113.83|6114.08|6113.58|6114.33|6113.83|6114.08|6113.58|185
1738345070000|2025-01-31 17:37:50|6114.33|6113.83|6114.08|6113.58|6114.33|6113.83|6113.83|6113.33|212
1738345080000|2025-01-31 17:38:00|6114.33|6113.83|6114.08|6113.58|6114.33|6113.83|6114.08|6113.58|71
1738345090000|2025-01-31 17:38:10|6113.83|6113.33|6114.08|6113.58|6114.08|6113.58|6113.83|6113.33|154
1738345100000|2025-01-31 17:38:20|6114.33|6113.83|6113.58|6113.08|6114.33|6113.83|6113.58|6113.08|107
1738345110000|2025-01-31 17:38:30|6113.83|6113.33|6113.83|6113.33|6114.08|6113.58|6113.58|6113.08|176
1738345120000|2025-01-31 17:38:40|6113.58|6113.08|6113.33|6112.83|6113.83|6113.33|6113.33|6112.83|188
1738345130000|2025-01-31 17:38:50|6113.58|6113.08|6114.08|6113.58|6114.08|6113.58|6113.58|6113.08|161
1738345140000|2025-01-31 17:39:00|6113.83|6113.33|6113.83|6113.33|6113.83|6113.33|6113.58|6113.08|148
1738345150000|2025-01-31 17:39:10|||||||||56
1738345160000|2025-01-31 17:39:20|6114.08|6113.58|6113.83|6113.33|6114.08|6113.58|6113.83|6113.33|86
1738345170000|2025-01-31 17:39:30|6113.58|6113.08|6113.83|6113.33|6114.08|6113.58|6113.58|6113.08|234
1738345180000|2025-01-31 17:39:40|6114.08|6113.58|6113.58|6113.08|6114.08|6113.58|6113.58|6113.08|148
1738345190000|2025-01-31 17:39:50|6113.33|6112.83|6112.83|6112.33|6113.33|6112.83|6112.83|6112.33|212
1738345200000|2025-01-31 17:40:00|6112.58|6112.08|6112.08|6111.58|6112.58|6112.08|6112.08|6111.58|327
1738345210000|2025-01-31 17:40:10|6112.33|6111.83|6111.58|6111.08|6112.33|6111.83|6111.58|6111.08|698
1738345220000|2025-01-31 17:40:20|6111.33|6110.83|6111.83|6111.33|6112.08|6111.58|6111.33|6110.83|453
1738345230000|2025-01-31 17:40:30|6112.08|6111.58|6113.08|6112.58|6113.08|6112.58|6112.08|6111.58|296
1738345240000|2025-01-31 17:40:40|6113.33|6112.83|6112.95|6112.45|6113.33|6112.83|6112.95|6112.45|329
1738345250000|2025-01-31 17:40:50|6112.83|6112.33|6113.33|6112.83|6113.33|6112.83|6112.83|6112.33|159
1738345260000|2025-01-31 17:41:00|6113.08|6112.58|6113.33|6112.83|6113.33|6112.83|6112.83|6112.33|309
1738345270000|2025-01-31 17:41:10|6113.08|6112.58|6113.33|6112.83|6113.58|6113.08|6113.08|6112.58|170
1738345280000|2025-01-31 17:41:20|6113.08|6112.58|6113.58|6113.08|6113.58|6113.08|6112.83|6112.33|191
1738345290000|2025-01-31 17:41:30|6113.33|6112.83|6113.33|6112.83|6113.33|6112.83|6113.08|6112.58|116
1738345300000|2025-01-31 17:41:40|6113.58|6113.08|6113.83|6113.33|6113.83|6113.33|6113.33|6112.83|102
1738345310000|2025-01-31 17:41:50|6113.58|6113.08|6113.33|6112.83|6114.08|6113.58|6113.08|6112.58|215
1738345320000|2025-01-31 17:42:00|6113.58|6113.08|6113.83|6113.33|6113.83|6113.33|6113.58|6113.08|137
1738345330000|2025-01-31 17:42:10|6113.58|6113.08|6113.58|6113.08|6113.58|6113.08|6113.33|6112.83|94
1738345340000|2025-01-31 17:42:20|6113.08|6112.58|6112.83|6112.33|6113.58|6113.08|6112.83|6112.33|250
1738345350000|2025-01-31 17:42:30|6113.08|6112.58|6112.33|6111.83|6113.08|6112.58|6112.08|6111.58|320
1738345360000|2025-01-31 17:42:40|6112.08|6111.58|6112.33|6111.83|6112.33|6111.83|6111.58|6111.08|309
1738345370000|2025-01-31 17:42:50|6112.58|6112.08|6112.08|6111.58|6112.58|6112.08|6112.08|6111.58|246
1738345380000|2025-01-31 17:43:00|6112.33|6111.83|6112.08|6111.58|6112.33|6111.83|6111.83|6111.33|221
1738345390000|2025-01-31 17:43:10|6112.33|6111.83|6112.33|6111.83|6112.58|6112.08|6112.08|6111.58|282
1738345400000|2025-01-31 17:43:20|6112.58|6112.08|6112.58|6112.08|6112.58|6112.08|6112.08|6111.58|153
1738345410000|2025-01-31 17:43:30|6112.83|6112.33|6112.83|6112.33|6113.08|6112.58|6112.58|6112.08|152
1738345420000|2025-01-31 17:43:40|6113.08|6112.58|6112.83|6112.33|6113.08|6112.58|6112.83|6112.33|142
1738345430000|2025-01-31 17:43:50|6112.95|6112.45|6113.08|6112.58|6113.08|6112.58|6112.83|6112.33|103
1738345440000|2025-01-31 17:44:00|6112.83|6112.33|6113.08|6112.58|6113.08|6112.58|6112.83|6112.33|110
1738345450000|2025-01-31 17:44:10|6113.33|6112.83|6112.83|6112.33|6113.33|6112.83|6112.83|6112.33|337
1738345460000|2025-01-31 17:44:20|6112.58|6112.08|6112.08|6111.58|6112.83|6112.33|6112.08|6111.58|169
1738345470000|2025-01-31 17:44:30|6111.83|6111.33|6112.33|6111.83|6112.33|6111.83|6111.83|6111.33|90
1738345480000|2025-01-31 17:44:40|6112.08|6111.58|6112.08|6111.58|6112.33|6111.83|6111.83|6111.33|217
1738345490000|2025-01-31 17:44:50|6111.83|6111.33|6111.83|6111.33|6112.08|6111.58|6111.83|6111.33|272
1738345500000|2025-01-31 17:45:00|6112.08|6111.58|6112.08|6111.58|6112.33|6111.83|6111.83|6111.33|313
1738345510000|2025-01-31 17:45:10|6111.83|6111.33|6112.33|6111.83|6112.83|6112.33|6111.83|6111.33|182
1738345520000|2025-01-31 17:45:20|6112.58|6112.08|6112.58|6112.08|6112.58|6112.08|6112.33|6111.83|69
1738345530000|2025-01-31 17:45:30|6112.33|6111.83|6112.33|6111.83|6112.58|6112.08|6112.33|6111.83|203
1738345540000|2025-01-31 17:45:40|6112.08|6111.58|6111.83|6111.33|6112.08|6111.58|6111.83|6111.33|176
1738345550000|2025-01-31 17:45:50|6111.58|6111.08|6111.33|6110.83|6111.83|6111.33|6111.08|6110.58|323
1738345560000|2025-01-31 17:46:00|6111.58|6111.08|6111.58|6111.08|6111.83|6111.33|6111.33|6110.83|251
1738345570000|2025-01-31 17:46:10|6111.33|6110.83|6111.83|6111.33|6111.83|6111.33|6111.33|6110.83|82
1738345580000|2025-01-31 17:46:20|6111.58|6111.08|6111.58|6111.08|6111.83|6111.33|6111.58|6111.08|86
1738345590000|2025-01-31 17:46:30|6111.33|6110.83|6112.08|6111.58|6112.08|6111.58|6111.33|6110.83|189
1738345600000|2025-01-31 17:46:40|6112.2|6111.7|6111.83|6111.33|6112.2|6111.7|6111.83|6111.33|231
1738345610000|2025-01-31 17:46:50|6112.08|6111.58|6111.83|6111.33|6112.08|6111.58|6111.58|6111.08|89
1738345620000|2025-01-31 17:47:00|6111.7|6111.2|6110.58|6110.08|6111.83|6111.33|6110.33|6109.83|988
1738345630000|2025-01-31 17:47:10|6110.33|6109.83|6111.33|6110.83|6111.33|6110.83|6110.08|6109.58|390
1738345640000|2025-01-31 17:47:20|6111.08|6110.58|6110.83|6110.33|6111.08|6110.58|6110.58|6110.08|328
1738345650000|2025-01-31 17:47:30|6110.58|6110.08|6111.33|6110.83|6111.33|6110.83|6110.58|6110.08|236
1738345660000|2025-01-31 17:47:40|6111.58|6111.08|6111.33|6110.83|6112.08|6111.58|6111.33|6110.83|354
1738345670000|2025-01-31 17:47:50|6111.08|6110.58|6111.58|6111.08|6111.58|6111.08|6111.08|6110.58|273
1738345680000|2025-01-31 17:48:00|6111.33|6110.83|6111.58|6111.08|6111.58|6111.08|6110.83|6110.33|201
1738345690000|2025-01-31 17:48:10|6111.33|6110.83|6111.33|6110.83|6111.33|6110.83|6110.83|6110.33|172
1738345700000|2025-01-31 17:48:20|6111.08|6110.58|6111.08|6110.58|6111.58|6111.08|6110.83|6110.33|227
1738345710000|2025-01-31 17:48:30|6110.83|6110.33|6111.83|6111.33|6112.08|6111.58|6110.83|6110.33|265
1738345720000|2025-01-31 17:48:40|6112.08|6111.58|6111.83|6111.33|6112.08|6111.58|6111.83|6111.33|104
1738345730000|2025-01-31 17:48:50|6111.58|6111.08|6111.83|6111.33|6111.83|6111.33|6111.58|6111.08|117
1738345740000|2025-01-31 17:49:00|6111.58|6111.08|6111.83|6111.33|6111.83|6111.33|6111.58|6111.08|70
1738345750000|2025-01-31 17:49:10|6111.58|6111.08|6112.08|6111.58|6112.08|6111.58|6111.58|6111.08|174
1738345760000|2025-01-31 17:49:20|6112.33|6111.83|6112.58|6112.08|6112.58|6112.08|6112.33|6111.83|263
1738345770000|2025-01-31 17:49:30|6112.83|6112.33|6112.33|6111.83|6112.83|6112.33|6112.33|6111.83|234
1738345780000|2025-01-31 17:49:40|6112.08|6111.58|6112.33|6111.83|6112.58|6112.08|6112.08|6111.58|119
1738345790000|2025-01-31 17:49:50|6112.08|6111.58|6112.08|6111.58|6112.08|6111.58|6111.83|6111.33|145
1738345800000|2025-01-31 17:50:00|6111.83|6111.33|6111.33|6110.83|6111.83|6111.33|6111.08|6110.58|469
1738345810000|2025-01-31 17:50:10|6111.08|6110.58|6111.58|6111.08|6111.58|6111.08|6111.08|6110.58|206
1738345820000|2025-01-31 17:50:20|6111.83|6111.33|6111.33|6110.83|6111.83|6111.33|6111.33|6110.83|223
1738345830000|2025-01-31 17:50:30|6111.58|6111.08|6112.08|6111.58|6112.08|6111.58|6111.58|6111.08|147
1738345840000|2025-01-31 17:50:40|6112.33|6111.83|6113.08|6112.58|6113.08|6112.58|6112.33|6111.83|327
1738345850000|2025-01-31 17:50:50|6113.33|6112.83|6113.33|6112.83|6113.33|6112.83|6113.08|6112.58|186
1738345860000|2025-01-31 17:51:00|6113.58|6113.08|6113.83|6113.33|6113.83|6113.33|6113.33|6112.83|287
1738345870000|2025-01-31 17:51:10|6113.58|6113.08|6113.83|6113.33|6113.83|6113.33|6113.58|6113.08|305
1738345880000|2025-01-31 17:51:20|6113.58|6113.08|6113.58|6113.08|6113.83|6113.33|6113.58|6113.08|278
1738345890000|2025-01-31 17:51:30|6113.33|6112.83|6112.08|6111.58|6113.33|6112.83|6111.83|6111.33|359
1738345900000|2025-01-31 17:51:40|6112.33|6111.83|6112.83|6112.33|6113.08|6112.58|6112.33|6111.83|202
1738345910000|2025-01-31 17:51:50|6113.08|6112.58|6113.08|6112.58|6113.33|6112.83|6112.83|6112.33|176
1738345920000|2025-01-31 17:52:00|6112.83|6112.33|6113.33|6112.83|6113.58|6113.08|6112.83|6112.33|197
1738345930000|2025-01-31 17:52:10|6113.45|6112.95|6114.33|6113.83|6114.33|6113.83|6113.45|6112.95|515
1738345940000|2025-01-31 17:52:20|6114.58|6114.08|6114.33|6113.83|6114.58|6114.08|6114.33|6113.83|169
1738345950000|2025-01-31 17:52:30|6114.08|6113.58|6114.08|6113.58|6114.08|6113.58|6114.08|6113.58|233
1738345960000|2025-01-31 17:52:40|6114.33|6113.83|6114.58|6114.08|6114.58|6114.08|6114.33|6113.83|342
1738345970000|2025-01-31 17:52:50|6114.33|6113.83|6113.83|6113.33|6114.33|6113.83|6113.58|6113.08|290
1738345980000|2025-01-31 17:53:00|6113.58|6113.08|6114.08|6113.58|6114.08|6113.58|6113.33|6112.83|300
1738345990000|2025-01-31 17:53:10|6113.83|6113.33|6113.58|6113.08|6113.83|6113.33|6113.33|6112.83|244
1738346000000|2025-01-31 17:53:20|6113.33|6112.83|6114.08|6113.58|6114.08|6113.58|6113.33|6112.83|268
1738346010000|2025-01-31 17:53:30|6113.58|6113.08|6113.83|6113.33|6113.83|6113.33|6113.58|6113.08|202
1738346020000|2025-01-31 17:53:40|6113.58|6113.08|6114.33|6113.83|6114.33|6113.83|6113.58|6113.08|299
1738346030000|2025-01-31 17:53:50|6114.58|6114.08|6114.08|6113.58|6114.58|6114.08|6114.08|6113.58|362
1738346040000|2025-01-31 17:54:00|6114.33|6113.83|6113.08|6112.58|6114.33|6113.83|6112.83|6112.33|339
1738346050000|2025-01-31 17:54:10|6112.83|6112.33|6113.58|6113.08|6113.58|6113.08|6112.83|6112.33|213
1738346060000|2025-01-31 17:54:20|6113.33|6112.83|6113.33|6112.83|6113.58|6113.08|6113.33|6112.83|170
1738346070000|2025-01-31 17:54:30|6113.58|6113.08|6113.33|6112.83|6113.58|6113.08|6113.33|6112.83|426
1738346080000|2025-01-31 17:54:40|6113.08|6112.58|6113.08|6112.58|6113.33|6112.83|6112.83|6112.33|148
1738346090000|2025-01-31 17:54:50|6112.83|6112.33|6113.08|6112.58|6113.08|6112.58|6112.83|6112.33|115
1738346100000|2025-01-31 17:55:00|6112.58|6112.08|6111.33|6110.83|6112.83|6112.33|6111.33|6110.83|369
1738346110000|2025-01-31 17:55:10|6111.08|6110.58|6110.83|6110.33|6111.33|6110.83|6110.58|6110.08|1012
1738346120000|2025-01-31 17:55:20|6111.08|6110.58|6110.83|6110.33|6111.33|6110.83|6110.83|6110.33|424
1738346130000|2025-01-31 17:55:30|6111.08|6110.58|6111.08|6110.58|6111.08|6110.58|6110.83|6110.33|142
1738346140000|2025-01-31 17:55:40|6110.83|6110.33|6111.08|6110.58|6111.58|6111.08|6110.83|6110.33|219
1738346150000|2025-01-31 17:55:50|6111.33|6110.83|6111.08|6110.58|6111.33|6110.83|6110.83|6110.33|282
1738346160000|2025-01-31 17:56:00|6110.83|6110.33|6111.08|6110.58|6111.33|6110.83|6110.83|6110.33|206
1738346170000|2025-01-31 17:56:10|6110.83|6110.33|6110.83|6110.33|6110.83|6110.33|6110.83|6110.33|100
1738346180000|2025-01-31 17:56:20|6111.08|6110.58|6110.83|6110.33|6111.33|6110.83|6110.83|6110.33|299
1738346190000|2025-01-31 17:56:30|6111.08|6110.58|6111.08|6110.58|6111.33|6110.83|6110.83|6110.33|220
1738346200000|2025-01-31 17:56:40|6110.83|6110.33|6110.83|6110.33|6111.08|6110.58|6110.58|6110.08|360
1738346210000|2025-01-31 17:56:50|6110.58|6110.08|6111.08|6110.58|6111.08|6110.58|6110.58|6110.08|139
1738346220000|2025-01-31 17:57:00|6111.33|6110.83|6111.08|6110.58|6111.33|6110.83|6110.83|6110.33|216
1738346230000|2025-01-31 17:57:10|6110.83|6110.33|6110.83|6110.33|6111.08|6110.58|6110.58|6110.08|297
1738346240000|2025-01-31 17:57:20|6110.33|6109.83|6109.58|6109.08|6110.33|6109.83|6109.58|6109.08|577
1738346250000|2025-01-31 17:57:30|6109.83|6109.33|6109.58|6109.08|6110.08|6109.58|6109.58|6109.08|254
1738346260000|2025-01-31 17:57:40|6109.83|6109.33|6109.58|6109.08|6109.83|6109.33|6109.33|6108.83|322
1738346270000|2025-01-31 17:57:50|6109.33|6108.83|6109.83|6109.33|6109.83|6109.33|6109.33|6108.83|286
1738346280000|2025-01-31 17:58:00|6109.58|6109.08|6108.83|6108.33|6109.58|6109.08|6108.83|6108.33|650
1738346290000|2025-01-31 17:58:10|6108.58|6108.08|6109.08|6108.58|6109.33|6108.83|6108.58|6108.08|420
1738346300000|2025-01-31 17:58:20|6109.33|6108.83|6109.83|6109.33|6110.08|6109.58|6109.33|6108.83|322
1738346310000|2025-01-31 17:58:30|6110.08|6109.58|6110.08|6109.58|6110.08|6109.58|6109.83|6109.33|313
1738346320000|2025-01-31 17:58:40|6109.83|6109.33|6109.58|6109.08|6109.83|6109.33|6109.33|6108.83|256
1738346330000|2025-01-31 17:58:50|6109.33|6108.83|6109.58|6109.08|6109.58|6109.08|6108.83|6108.33|385
1738346340000|2025-01-31 17:59:00|6109.33|6108.83|6109.58|6109.08|6109.58|6109.08|6109.08|6108.58|266
1738346350000|2025-01-31 17:59:10|6109.83|6109.33|6109.83|6109.33|6110.08|6109.58|6109.58|6109.08|146
1738346360000|2025-01-31 17:59:20|6110.08|6109.58|6110.08|6109.58|6110.33|6109.83|6109.83|6109.33|327
1738346370000|2025-01-31 17:59:30|6109.83|6109.33|6109.83|6109.33|6110.08|6109.58|6109.83|6109.33|128
1738346380000|2025-01-31 17:59:40|6110.08|6109.58|6110.33|6109.83|6110.58|6110.08|6110.08|6109.58|160
1738346390000|2025-01-31 17:59:50|6110.58|6110.08|6110.33|6109.83|6110.58|6110.08|6110.08|6109.58|182
1738346400000|2025-01-31 18:00:00|6110.58|6110.08|6109.83|6109.33|6110.58|6110.08|6109.58|6109.08|454
1738346410000|2025-01-31 18:00:10|6110.08|6109.58|6109.58|6109.08|6110.08|6109.58|6109.58|6109.08|307
1738346420000|2025-01-31 18:00:20|6109.33|6108.83|6108.58|6108.08|6109.33|6108.83|6108.58|6108.08|415
1738346430000|2025-01-31 18:00:30|6108.83|6108.33|6108.58|6108.08|6109.08|6108.58|6108.58|6108.08|285
1738346440000|2025-01-31 18:00:40|6108.83|6108.33|6108.83|6108.33|6109.08|6108.58|6108.83|6108.33|224
1738346450000|2025-01-31 18:00:50|6108.58|6108.08|6109.08|6108.58|6109.08|6108.58|6108.58|6108.08|270
1738346460000|2025-01-31 18:01:00|6109.33|6108.83|6109.83|6109.33|6109.83|6109.33|6108.83|6108.33|408
1738346470000|2025-01-31 18:01:10|6109.58|6109.08|6109.08|6108.58|6109.83|6109.33|6108.83|6108.33|217
1738346480000|2025-01-31 18:01:20|6109.33|6108.83|6109.33|6108.83|6109.58|6109.08|6109.33|6108.83|136
1738346490000|2025-01-31 18:01:30|6109.58|6109.08|6109.83|6109.33|6110.08|6109.58|6109.58|6109.08|256
1738346500000|2025-01-31 18:01:40|6110.08|6109.58|6109.58|6109.08|6110.08|6109.58|6109.33|6108.83|260
1738346510000|2025-01-31 18:01:50|6109.33|6108.83|6109.83|6109.33|6109.83|6109.33|6109.33|6108.83|202
1738346520000|2025-01-31 18:02:00|6109.58|6109.08|6109.58|6109.08|6109.83|6109.33|6109.58|6109.08|251
1738346530000|2025-01-31 18:02:10|6109.83|6109.33|6109.08|6108.58|6109.83|6109.33|6109.08|6108.58|152
1738346540000|2025-01-31 18:02:20|6108.83|6108.33|6109.33|6108.83|6109.33|6108.83|6108.83|6108.33|260
1738346550000|2025-01-31 18:02:30|6109.58|6109.08|6109.58|6109.08|6109.58|6109.08|6109.33|6108.83|250
1738346560000|2025-01-31 18:02:40|6109.33|6108.83|6109.33|6108.83|6109.58|6109.08|6109.08|6108.58|133
1738346570000|2025-01-31 18:02:50|6109.58|6109.08|6109.58|6109.08|6109.83|6109.33|6109.58|6109.08|96
1738346580000|2025-01-31 18:03:00|6109.83|6109.33|6109.83|6109.33|6110.08|6109.58|6109.58|6109.08|196
1738346590000|2025-01-31 18:03:10|6110.08|6109.58|6109.83|6109.33|6110.08|6109.58|6109.58|6109.08|199
1738346600000|2025-01-31 18:03:20|6110.08|6109.58|6111.33|6110.83|6111.33|6110.83|6110.08|6109.58|311
1738346610000|2025-01-31 18:03:30|6111.58|6111.08|6111.58|6111.08|6111.58|6111.08|6111.58|6111.08|334
1738346620000|2025-01-31 18:03:40|6111.33|6110.83|6111.58|6111.08|6111.58|6111.08|6111.33|6110.83|188
1738346630000|2025-01-31 18:03:50|6111.83|6111.33|6111.83|6111.33|6111.83|6111.33|6111.83|6111.33|192
1738346640000|2025-01-31 18:04:00|6111.58|6111.08|6111.58|6111.08|6111.83|6111.33|6111.08|6110.58|301
1738346650000|2025-01-31 18:04:10|6111.83|6111.33|6111.58|6111.08|6111.83|6111.33|6111.58|6111.08|200
1738346660000|2025-01-31 18:04:20|6111.33|6110.83|6111.33|6110.83|6111.33|6110.83|6111.08|6110.58|232
1738346670000|2025-01-31 18:04:30|6111.58|6111.08|6111.83|6111.33|6111.83|6111.33|6111.33|6110.83|136
1738346680000|2025-01-31 18:04:40|6111.58|6111.08|6111.33|6110.83|6111.58|6111.08|6111.33|6110.83|268
1738346690000|2025-01-31 18:04:50|6111.08|6110.58|6111.58|6111.08|6111.58|6111.08|6111.08|6110.58|159
1738346700000|2025-01-31 18:05:00|6111.33|6110.83|6111.33|6110.83|6111.58|6111.08|6111.33|6110.83|114
1738346710000|2025-01-31 18:05:10|6111.58|6111.08|6111.83|6111.33|6111.83|6111.33|6111.58|6111.08|273
1738346720000|2025-01-31 18:05:20|6111.58|6111.08|6112.08|6111.58|6112.08|6111.58|6111.58|6111.08|304
1738346730000|2025-01-31 18:05:30|6112.33|6111.83|6112.08|6111.58|6112.33|6111.83|6112.08|6111.58|129
1738346740000|2025-01-31 18:05:40|6112.2|6111.7|6112.33|6111.83|6112.58|6112.08|6112.08|6111.58|318
1738346750000|2025-01-31 18:05:50|6112.08|6111.58|6112.33|6111.83|6112.33|6111.83|6112.08|6111.58|200
1738346760000|2025-01-31 18:06:00|6112.08|6111.58|6112.33|6111.83|6112.58|6112.08|6112.08|6111.58|222
1738346770000|2025-01-31 18:06:10|6112.08|6111.58|6112.33|6111.83|6112.58|6112.08|6112.08|6111.58|77
1738346780000|2025-01-31 18:06:20|6112.08|6111.58|6112.33|6111.83|6112.33|6111.83|6112.08|6111.58|77
1738346790000|2025-01-31 18:06:30|6112.08|6111.58|6112.33|6111.83|6112.33|6111.83|6112.08|6111.58|142
1738346800000|2025-01-31 18:06:40|6112.58|6112.08|6112.58|6112.08|6112.83|6112.33|6112.33|6111.83|124
1738346810000|2025-01-31 18:06:50|||||||||99
1738346820000|2025-01-31 18:07:00|6112.33|6111.83|6112.33|6111.83|6112.58|6112.08|6112.33|6111.83|98
1738346830000|2025-01-31 18:07:10|6112.08|6111.58|6111.83|6111.33|6112.33|6111.83|6111.83|6111.33|195
1738346840000|2025-01-31 18:07:20|6112.08|6111.58|6112.33|6111.83|6112.33|6111.83|6112.08|6111.58|138
1738346850000|2025-01-31 18:07:30|6112.08|6111.58|6112.08|6111.58|6112.08|6111.58|6112.08|6111.58|76
1738346860000|2025-01-31 18:07:40|6111.83|6111.33|6112.58|6112.08|6112.58|6112.08|6111.83|6111.33|177
1738346870000|2025-01-31 18:07:50|6112.33|6111.83|6112.33|6111.83|6112.33|6111.83|6112.33|6111.83|44
1738346880000|2025-01-31 18:08:00|6112.58|6112.08|6112.58|6112.08|6112.58|6112.08|6112.58|6112.08|132
1738346890000|2025-01-31 18:08:10|6112.83|6112.33|6112.58|6112.08|6112.83|6112.33|6112.58|6112.08|113
1738346900000|2025-01-31 18:08:20|6112.83|6112.33|6112.08|6111.58|6113.08|6112.58|6112.08|6111.58|249
1738346910000|2025-01-31 18:08:30|6111.83|6111.33|6111.08|6110.58|6112.08|6111.58|6111.08|6110.58|455
1738346920000|2025-01-31 18:08:40|6110.83|6110.33|6110.83|6110.33|6111.08|6110.58|6110.58|6110.08|174
1738346930000|2025-01-31 18:08:50|6110.58|6110.08|6110.58|6110.08|6110.83|6110.33|6110.58|6110.08|173
1738346940000|2025-01-31 18:09:00|6110.83|6110.33|6111.08|6110.58|6111.08|6110.58|6110.58|6110.08|210
1738346950000|2025-01-31 18:09:10|6110.83|6110.33|6111.08|6110.58|6111.08|6110.58|6110.83|6110.33|111
1738346960000|2025-01-31 18:09:20|6110.83|6110.33|6110.58|6110.08|6111.08|6110.58|6110.58|6110.08|149
1738346970000|2025-01-31 18:09:30|6110.83|6110.33|6110.83|6110.33|6111.33|6110.83|6110.58|6110.08|206
1738346980000|2025-01-31 18:09:40|6110.58|6110.08|6110.58|6110.08|6110.83|6110.33|6110.58|6110.08|96
1738346990000|2025-01-31 18:09:50|6110.33|6109.83|6110.58|6110.08|6110.58|6110.08|6110.33|6109.83|87
1738347000000|2025-01-31 18:10:00|6110.33|6109.83|6110.83|6110.33|6110.83|6110.33|6110.33|6109.83|193
1738347010000|2025-01-31 18:10:10|6110.58|6110.08|6111.08|6110.58|6111.08|6110.58|6110.58|6110.08|244
1738347020000|2025-01-31 18:10:20|6111.33|6110.83|6111.83|6111.33|6111.83|6111.33|6111.33|6110.83|327
1738347030000|2025-01-31 18:10:30|6111.58|6111.08|6111.58|6111.08|6111.83|6111.33|6111.33|6110.83|184
1738347040000|2025-01-31 18:10:40|6111.83|6111.33|6111.33|6110.83|6111.83|6111.33|6111.33|6110.83|98
1738347050000|2025-01-31 18:10:50|6111.58|6111.08|6111.33|6110.83|6111.58|6111.08|6111.08|6110.58|137
1738347060000|2025-01-31 18:11:00|6111.58|6111.08|6111.33|6110.83|6111.58|6111.08|6111.08|6110.58|123
1738347070000|2025-01-31 18:11:10|6111.58|6111.08|6111.33|6110.83|6111.58|6111.08|6111.33|6110.83|86
1738347080000|2025-01-31 18:11:20|6111.08|6110.58|6111.33|6110.83|6111.33|6110.83|6111.08|6110.58|161
1738347090000|2025-01-31 18:11:30|6111.58|6111.08|6111.58|6111.08|6111.58|6111.08|6111.58|6111.08|96
1738347100000|2025-01-31 18:11:40|6111.33|6110.83|6111.58|6111.08|6111.58|6111.08|6111.08|6110.58|218
1738347110000|2025-01-31 18:11:50|6111.83|6111.33|6111.83|6111.33|6112.08|6111.58|6111.83|6111.33|97
1738347120000|2025-01-31 18:12:00|6111.58|6111.08|6111.83|6111.33|6112.08|6111.58|6111.58|6111.08|206
1738347130000|2025-01-31 18:12:10|6111.58|6111.08|6111.33|6110.83|6111.83|6111.33|6111.33|6110.83|136
1738347140000|2025-01-31 18:12:20|6111.58|6111.08|6111.33|6110.83|6111.58|6111.08|6111.33|6110.83|92
1738347150000|2025-01-31 18:12:30|6111.58|6111.08|6111.08|6110.58|6111.58|6111.08|6111.08|6110.58|90
1738347160000|2025-01-31 18:12:40|6110.83|6110.33|6110.33|6109.83|6110.83|6110.33|6110.33|6109.83|225
1738347170000|2025-01-31 18:12:50|6110.58|6110.08|6110.58|6110.08|6110.83|6110.33|6110.33|6109.83|104
1738347180000|2025-01-31 18:13:00|6110.33|6109.83|6110.33|6109.83|6110.58|6110.08|6110.33|6109.83|75
1738347190000|2025-01-31 18:13:10|6110.58|6110.08|6110.33|6109.83|6110.58|6110.08|6110.33|6109.83|146
1738347200000|2025-01-31 18:13:20|6110.58|6110.08|6110.08|6109.58|6110.58|6110.08|6110.08|6109.58|154
1738347210000|2025-01-31 18:13:30|6110.33|6109.83|6110.33|6109.83|6110.33|6109.83|6110.08|6109.58|243
1738347220000|2025-01-31 18:13:40|6110.58|6110.08|6110.58|6110.08|6110.83|6110.33|6110.58|6110.08|155
1738347230000|2025-01-31 18:13:50|6110.33|6109.83|6110.58|6110.08|6110.58|6110.08|6110.33|6109.83|264
1738347240000|2025-01-31 18:14:00|6110.83|6110.33|6109.83|6109.33|6111.08|6110.58|6109.83|6109.33|409
1738347250000|2025-01-31 18:14:10|6110.08|6109.58|6110.08|6109.58|6110.33|6109.83|6110.08|6109.58|104
1738347260000|2025-01-31 18:14:20|6110.33|6109.83|6110.33|6109.83|6110.33|6109.83|6110.08|6109.58|94
1738347270000|2025-01-31 18:14:30|6110.08|6109.58|6110.33|6109.83|6110.33|6109.83|6110.08|6109.58|81
1738347280000|2025-01-31 18:14:40|6110.83|6110.33|6110.33|6109.83|6110.83|6110.33|6110.33|6109.83|179
1738347290000|2025-01-31 18:14:50|6110.45|6109.95|6110.08|6109.58|6110.45|6109.95|6110.08|6109.58|121
1738347300000|2025-01-31 18:15:00|6110.33|6109.83|6110.33|6109.83|6110.58|6110.08|6110.08|6109.58|205
1738347310000|2025-01-31 18:15:10|6110.83|6110.33|6110.83|6110.33|6110.83|6110.33|6110.58|6110.08|146
1738347320000|2025-01-31 18:15:20|6111.08|6110.58|6111.08|6110.58|6111.33|6110.83|6110.83|6110.33|297
1738347330000|2025-01-31 18:15:30|6110.95|6110.45|6111.08|6110.58|6111.33|6110.83|6110.83|6110.33|337
1738347340000|2025-01-31 18:15:40|6110.83|6110.33|6110.83|6110.33|6111.08|6110.58|6110.58|6110.08|280
1738347350000|2025-01-31 18:15:50|6110.58|6110.08|6110.83|6110.33|6111.08|6110.58|6110.58|6110.08|67
1738347360000|2025-01-31 18:16:00|6110.58|6110.08|6110.58|6110.08|6110.58|6110.08|6110.33|6109.83|247
1738347370000|2025-01-31 18:16:10|6110.83|6110.33|6110.58|6110.08|6110.83|6110.33|6110.58|6110.08|312
1738347380000|2025-01-31 18:16:20|6110.33|6109.83|6110.58|6110.08|6110.58|6110.08|6110.33|6109.83|45
1738347390000|2025-01-31 18:16:30|6110.33|6109.83|6110.33|6109.83|6110.58|6110.08|6110.33|6109.83|258
1738347400000|2025-01-31 18:16:40|6110.58|6110.08|6110.58|6110.08|6110.58|6110.08|6110.33|6109.83|292
1738347410000|2025-01-31 18:16:50|6110.83|6110.33|6110.58|6110.08|6110.83|6110.33|6110.58|6110.08|218
1738347420000|2025-01-31 18:17:00|6110.83|6110.33|6110.83|6110.33|6110.83|6110.33|6110.83|6110.33|391
1738347430000|2025-01-31 18:17:10|6110.58|6110.08|6110.83|6110.33|6110.83|6110.33|6110.58|6110.08|47
1738347440000|2025-01-31 18:17:20|6110.58|6110.08|6110.58|6110.08|6110.83|6110.33|6110.58|6110.08|175
1738347450000|2025-01-31 18:17:30|6110.33|6109.83|6110.33|6109.83|6110.58|6110.08|6110.33|6109.83|144
1738347460000|2025-01-31 18:17:40|6110.58|6110.08|6110.58|6110.08|6110.58|6110.08|6110.58|6110.08|303
1738347470000|2025-01-31 18:17:50|6110.33|6109.83|6110.33|6109.83|6110.58|6110.08|6110.2|6109.7|337
1738347480000|2025-01-31 18:18:00|6110.58|6110.08|6110.33|6109.83|6110.58|6110.08|6110.33|6109.83|180
1738347490000|2025-01-31 18:18:10|6110.58|6110.08|6110.58|6110.08|6110.58|6110.08|6110.33|6109.83|215
1738347500000|2025-01-31 18:18:20|6110.83|6110.33|6109.83|6109.33|6110.83|6110.33|6109.83|6109.33|353
1738347510000|2025-01-31 18:18:30|6109.58|6109.08|6109.83|6109.33|6109.83|6109.33|6109.58|6109.08|308
1738347520000|2025-01-31 18:18:40|6109.58|6109.08|6108.83|6108.33|6109.58|6109.08|6108.83|6108.33|672
1738347530000|2025-01-31 18:18:50|6108.58|6108.08|6108.08|6107.58|6108.58|6108.08|6107.83|6107.33|676
1738347540000|2025-01-31 18:19:00|6107.83|6107.33|6108.08|6107.58|6108.08|6107.58|6107.33|6106.83|503
1738347550000|2025-01-31 18:19:10|6108.33|6107.83|6107.95|6107.45|6108.33|6107.83|6107.95|6107.45|256
1738347560000|2025-01-31 18:19:20|6107.83|6107.33|6107.83|6107.33|6108.08|6107.58|6107.83|6107.33|199
1738347570000|2025-01-31 18:19:30|6108.08|6107.58|6104.08|6103.58|6108.08|6107.58|6104.08|6103.58|2713
1738347580000|2025-01-31 18:19:40|6103.33|6102.83|6100.58|6100.08|6104.58|6104.08|6100.58|6100.08|6224
1738347590000|2025-01-31 18:19:50|6100.33|6099.83|6097.08|6096.58|6101.58|6101.08|6095.58|6095.08|8350
1738347600000|2025-01-31 18:20:00|6096.83|6096.33|6096.58|6096.08|6096.83|6096.33|6092.33|6091.83|7129
1738347610000|2025-01-31 18:20:10|6095.58|6095.08|6098.58|6098.08|6098.83|6098.33|6095.08|6094.58|3514
1738347620000|2025-01-31 18:20:20|6097.95|6097.45|6096.83|6096.33|6098.95|6098.45|6095.33|6094.83|3273
1738347630000|2025-01-31 18:20:30|6096.58|6096.08|6096.83|6096.33|6098.08|6097.58|6096.2|6095.7|2379
1738347640000|2025-01-31 18:20:40|6096.58|6096.08|6100.58|6100.08|6101.33|6100.83|6096.58|6096.08|3711
1738347650000|2025-01-31 18:20:50|6101.33|6100.83|6098.08|6097.58|6101.33|6100.83|6098.08|6097.58|2365
1738347660000|2025-01-31 18:21:00|6097.83|6097.33|6096.08|6095.58|6098.33|6097.83|6095.58|6095.08|2108
1738347670000|2025-01-31 18:21:10|6095.58|6095.08|6095.83|6095.33|6096.58|6096.08|6094.83|6094.33|2089
1738347680000|2025-01-31 18:21:20|6095.08|6094.58|6096.08|6095.58|6096.08|6095.58|6094.58|6094.08|1489
1738347690000|2025-01-31 18:21:30|6096.83|6096.33|6095.58|6095.08|6097.08|6096.58|6095.33|6094.83|978
1738347700000|2025-01-31 18:21:40|6095.33|6094.83|6095.33|6094.83|6095.83|6095.33|6093.83|6093.33|1704
1738347710000|2025-01-31 18:21:50|6095.58|6095.08|6097.58|6097.08|6098.58|6098.08|6095.58|6095.08|2113
1738347720000|2025-01-31 18:22:00|6097.83|6097.33|6099.08|6098.58|6099.08|6098.58|6097.08|6096.58|1325
1738347730000|2025-01-31 18:22:10|6099.33|6098.83|6100.08|6099.58|6100.83|6100.33|6099.08|6098.58|1493
1738347740000|2025-01-31 18:22:20|6099.83|6099.33|6101.08|6100.58|6101.33|6100.83|6099.83|6099.33|911
1738347750000|2025-01-31 18:22:30|6100.83|6100.33|6101.83|6101.33|6102.58|6102.08|6100.33|6099.83|1516
1738347760000|2025-01-31 18:22:40|6101.58|6101.08|6100.58|6100.08|6101.58|6101.08|6100.33|6099.83|1072
1738347770000|2025-01-31 18:22:50|6100.33|6099.83|6097.83|6097.33|6100.33|6099.83|6097.58|6097.08|1415
1738347780000|2025-01-31 18:23:00|6097.08|6096.58|6098.58|6098.08|6098.83|6098.33|6096.08|6095.58|1570
1738347790000|2025-01-31 18:23:10|6098.33|6097.83|6099.33|6098.83|6099.58|6099.08|6097.83|6097.33|808
1738347800000|2025-01-31 18:23:20|6099.83|6099.33|6097.08|6096.58|6100.08|6099.58|6097.08|6096.58|817
1738347810000|2025-01-31 18:23:30|6097.33|6096.83|6096.33|6095.83|6097.58|6097.08|6095.7|6095.2|913
1738347820000|2025-01-31 18:23:40|6096.2|6095.7|6096.08|6095.58|6096.58|6096.08|6095.58|6095.08|768
1738347830000|2025-01-31 18:23:50|6095.83|6095.33|6097.08|6096.58|6097.08|6096.58|6095.83|6095.33|629
1738347840000|2025-01-31 18:24:00|6096.83|6096.33|6094.08|6093.58|6097.08|6096.58|6094.08|6093.58|1080
1738347850000|2025-01-31 18:24:10|6094.33|6093.83|6094.33|6093.83|6095.08|6094.58|6094.08|6093.58|777
1738347860000|2025-01-31 18:24:20|6094.08|6093.58|6093.08|6092.58|6094.33|6093.83|6092.58|6092.08|1928
1738347870000|2025-01-31 18:24:30|6093.33|6092.83|6095.58|6095.08|6095.58|6095.08|6093.33|6092.83|1057
1738347880000|2025-01-31 18:24:40|6095.33|6094.83|6095.08|6094.58|6096.58|6096.08|6095.08|6094.58|1060
1738347890000|2025-01-31 18:24:50|6095.33|6094.83|6096.08|6095.58|6096.33|6095.83|6094.58|6094.08|795
1738347900000|2025-01-31 18:25:00|6095.83|6095.33|6092.58|6092.08|6096.08|6095.58|6092.58|6092.08|1278
1738347910000|2025-01-31 18:25:10|6092.83|6092.33|6093.33|6092.83|6094.08|6093.58|6092.83|6092.33|935
1738347920000|2025-01-31 18:25:20|6093.08|6092.58|6092.33|6091.83|6093.33|6092.83|6092.33|6091.83|770
1738347930000|2025-01-31 18:25:30|6092.08|6091.58|6091.83|6091.33|6092.33|6091.83|6090.33|6089.83|1797
1738347940000|2025-01-31 18:25:40|6091.58|6091.08|6095.33|6094.83|6095.33|6094.83|6091.58|6091.08|1215
1738347950000|2025-01-31 18:25:50|6095.08|6094.58|6093.2|6092.7|6095.08|6094.58|6092.58|6092.08|685
1738347960000|2025-01-31 18:26:00|6093.08|6092.58|6090.08|6089.58|6093.58|6093.08|6089.83|6089.33|1526
1738347970000|2025-01-31 18:26:10|6089.83|6089.33|6089.08|6088.58|6090.33|6089.83|6088.58|6088.08|1800
1738347980000|2025-01-31 18:26:20|6088.58|6088.08|6086.83|6086.33|6088.58|6088.08|6086.33|6085.83|2858
1738347990000|2025-01-31 18:26:30|6086.58|6086.08|6087.33|6086.83|6087.83|6087.33|6086.58|6086.08|1850
1738348000000|2025-01-31 18:26:40|6086.83|6086.33|6087.33|6086.83|6087.95|6087.45|6086.83|6086.33|1057
1738348010000|2025-01-31 18:26:50|6087.2|6086.7|6088.83|6088.33|6089.08|6088.58|6086.83|6086.33|992
1738348020000|2025-01-31 18:27:00|6088.58|6088.08|6090.08|6089.58|6090.08|6089.58|6088.08|6087.58|1727
1738348030000|2025-01-31 18:27:10|6090.33|6089.83|6092.08|6091.58|6092.58|6092.08|6089.95|6089.45|1606
1738348040000|2025-01-31 18:27:20|6091.58|6091.08|6091.08|6090.58|6092.08|6091.58|6090.83|6090.33|1404
1738348050000|2025-01-31 18:27:30|6090.58|6090.08|6092.33|6091.83|6092.58|6092.08|6090.33|6089.83|994
1738348060000|2025-01-31 18:27:40|6093.08|6092.58|6092.83|6092.33|6093.08|6092.58|6091.83|6091.33|1401
1738348070000|2025-01-31 18:27:50|6093.08|6092.58|6092.83|6092.33|6093.58|6093.08|6092.58|6092.08|637
1738348080000|2025-01-31 18:28:00|6092.58|6092.08|6091.33|6090.83|6093.08|6092.58|6091.33|6090.83|844
1738348090000|2025-01-31 18:28:10|6091.08|6090.58|6091.83|6091.33|6092.2|6091.7|6090.83|6090.33|896
1738348100000|2025-01-31 18:28:20|6091.58|6091.08|6090.58|6090.08|6091.58|6091.08|6089.58|6089.08|974
1738348110000|2025-01-31 18:28:30|6090.33|6089.83|6089.83|6089.33|6090.45|6089.95|6089.58|6089.08|922
1738348120000|2025-01-31 18:28:40|6089.33|6088.83|6088.33|6087.83|6090.08|6089.58|6087.58|6087.08|1493
1738348130000|2025-01-31 18:28:50|6088.58|6088.08|6088.83|6088.33|6089.33|6088.83|6088.33|6087.83|573
1738348140000|2025-01-31 18:29:00|6088.7|6088.2|6087.33|6086.83|6089.08|6088.58|6087.08|6086.58|1104
1738348150000|2025-01-31 18:29:10|6087.08|6086.58|6088.08|6087.58|6088.08|6087.58|6086.58|6086.08|979
1738348160000|2025-01-31 18:29:20|6087.7|6087.2|6088.08|6087.58|6089.33|6088.83|6087.58|6087.08|1014
1738348170000|2025-01-31 18:29:30|6087.83|6087.33|6087.58|6087.08|6088.58|6088.08|6087.58|6087.08|671
1738348180000|2025-01-31 18:29:40|6087.33|6086.83|6088.08|6087.58|6088.58|6088.08|6087.08|6086.58|557
1738348190000|2025-01-31 18:29:50|6087.83|6087.33|6087.58|6087.08|6088.33|6087.83|6087.33|6086.83|677
1738348200000|2025-01-31 18:30:00|6087.08|6086.58|6084.33|6083.83|6087.08|6086.58|6084.33|6083.83|2352
1738348210000|2025-01-31 18:30:10|6084.58|6084.08|6085.83|6085.33|6086.08|6085.58|6084.08|6083.58|1660
1738348220000|2025-01-31 18:30:20|6086.08|6085.58|6083.95|6083.45|6086.08|6085.58|6083.33|6082.83|1555
1738348230000|2025-01-31 18:30:30|6084.08|6083.58|6082.83|6082.33|6084.83|6084.33|6082.83|6082.33|1763
1738348240000|2025-01-31 18:30:40|6083.08|6082.58|6083.08|6082.58|6084.33|6083.83|6083.08|6082.58|1181
1738348250000|2025-01-31 18:30:50|6082.83|6082.33|6084.33|6083.83|6084.33|6083.83|6082.33|6081.83|1214
1738348260000|2025-01-31 18:31:00|6084.58|6084.08|6085.58|6085.08|6085.83|6085.33|6083.83|6083.33|1499
1738348270000|2025-01-31 18:31:10|6085.83|6085.33|6085.08|6084.58|6087.08|6086.58|6085.08|6084.58|1298
1738348280000|2025-01-31 18:31:20|6084.83|6084.33|6085.83|6085.33|6086.33|6085.83|6084.58|6084.08|762
1738348290000|2025-01-31 18:31:30|6085.58|6085.08|6086.83|6086.33|6086.95|6086.45|6084.83|6084.33|926
1738348300000|2025-01-31 18:31:40|6086.58|6086.08|6086.58|6086.08|6086.83|6086.33|6085.83|6085.33|638
1738348310000|2025-01-31 18:31:50|6086.33|6085.83|6086.08|6085.58|6086.83|6086.33|6085.33|6084.83|866
1738348320000|2025-01-31 18:32:00|6086.58|6086.08|6089.08|6088.58|6089.08|6088.58|6086.33|6085.83|1286
1738348330000|2025-01-31 18:32:10|6089.33|6088.83|6086.08|6085.58|6089.33|6088.83|6085.58|6085.08|1566
1738348340000|2025-01-31 18:32:20|6085.83|6085.33|6084.83|6084.33|6086.08|6085.58|6084.58|6084.08|672
1738348350000|2025-01-31 18:32:30|6085.08|6084.58|6084.33|6083.83|6085.58|6085.08|6083.83|6083.33|1163
1738348360000|2025-01-31 18:32:40|6084.58|6084.08|6084.83|6084.33|6084.83|6084.33|6084.33|6083.83|714
1738348370000|2025-01-31 18:32:50|6085.08|6084.58|6085.83|6085.33|6086.08|6085.58|6084.83|6084.33|427
1738348380000|2025-01-31 18:33:00|6086.08|6085.58|6085.83|6085.33|6086.33|6085.83|6085.33|6084.83|564
1738348390000|2025-01-31 18:33:10|6086.33|6085.83|6084.33|6083.83|6086.58|6086.08|6084.33|6083.83|958
1738348400000|2025-01-31 18:33:20|6083.83|6083.33|6081.58|6081.08|6084.08|6083.58|6081.08|6080.58|2083
1738348410000|2025-01-31 18:33:30|6081.83|6081.33|6082.08|6081.58|6082.83|6082.33|6081.33|6080.83|2160
1738348420000|2025-01-31 18:33:40|6081.83|6081.33|6079.33|6078.83|6081.83|6081.33|6078.83|6078.33|2277
1738348430000|2025-01-31 18:33:50|6079.58|6079.08|6078.83|6078.33|6079.83|6079.33|6078.83|6078.33|1060
1738348440000|2025-01-31 18:34:00|6078.58|6078.08|6077.83|6077.33|6078.58|6078.08|6077.33|6076.83|1405
1738348450000|2025-01-31 18:34:10|6078.08|6077.58|6077.83|6077.33|6078.58|6078.08|6077.33|6076.83|1301
1738348460000|2025-01-31 18:34:20|6077.33|6076.83|6075.33|6074.83|6077.58|6077.08|6075.08|6074.58|2575
1738348470000|2025-01-31 18:34:30|6075.58|6075.08|6075.08|6074.58|6076.08|6075.58|6075.08|6074.58|1771
1738348480000|2025-01-31 18:34:40|6075.83|6075.33|6073.83|6073.33|6075.83|6075.33|6073.83|6073.33|1196
1738348490000|2025-01-31 18:34:50|6073.58|6073.08|6071.08|6070.58|6073.58|6073.08|6071.08|6070.58|3108
1738348500000|2025-01-31 18:35:00|6070.83|6070.33|6070.33|6069.83|6071.58|6071.08|6070.08|6069.58|2313
1738348510000|2025-01-31 18:35:10|6070.58|6070.08|6075.33|6074.83|6075.58|6075.08|6070.58|6070.08|2931
1738348520000|2025-01-31 18:35:20|6075.08|6074.58|6074.58|6074.08|6076.58|6076.08|6073.83|6073.33|2370
1738348530000|2025-01-31 18:35:30|6075.08|6074.58|6074.33|6073.83|6075.08|6074.58|6073.33|6072.83|1591
1738348540000|2025-01-31 18:35:40|6074.58|6074.08|6078.08|6077.58|6078.08|6077.58|6074.58|6074.08|1718
1738348550000|2025-01-31 18:35:50|6077.83|6077.33|6078.33|6077.83|6079.08|6078.58|6076.83|6076.33|1626
1738348560000|2025-01-31 18:36:00|6078.08|6077.58|6075.08|6074.58|6078.33|6077.83|6075.08|6074.58|1497
1738348570000|2025-01-31 18:36:10|6075.33|6074.83|6074.58|6074.08|6076.08|6075.58|6074.33|6073.83|915
1738348580000|2025-01-31 18:36:20|6074.08|6073.58|6075.33|6074.83|6076.08|6075.58|6074.08|6073.58|919
1738348590000|2025-01-31 18:36:30|6075.08|6074.58|6073.08|6072.58|6075.33|6074.83|6072.83|6072.33|745
1738348600000|2025-01-31 18:36:40|6073.2|6072.7|6075.08|6074.58|6075.83|6075.33|6073.08|6072.58|726
1738348610000|2025-01-31 18:36:50|6074.83|6074.33|6074.08|6073.58|6074.83|6074.33|6073.83|6073.33|461
1738348620000|2025-01-31 18:37:00|6073.58|6073.08|6072.58|6072.08|6073.58|6073.08|6071.33|6070.83|1666
1738348630000|2025-01-31 18:37:10|6072.83|6072.33|6072.33|6071.83|6073.33|6072.83|6071.58|6071.08|927
1738348640000|2025-01-31 18:37:20|6072.08|6071.58|6068.58|6068.08|6072.08|6071.58|6068.33|6067.83|4004
1738348650000|2025-01-31 18:37:30|6068.33|6067.83|6069.33|6068.83|6069.58|6069.08|6068.08|6067.58|1565
1738348660000|2025-01-31 18:37:40|6069.2|6068.7|6068.08|6067.58|6069.2|6068.7|6067.33|6066.83|1046
1738348670000|2025-01-31 18:37:50|6068.33|6067.83|6069.58|6069.08|6070.33|6069.83|6068.33|6067.83|1328
1738348680000|2025-01-31 18:38:00|6069.33|6068.83|6072.33|6071.83|6072.58|6072.08|6069.08|6068.58|1800
1738348690000|2025-01-31 18:38:10|6071.83|6071.33|6071.58|6071.08|6072.33|6071.83|6071.08|6070.58|1305
1738348700000|2025-01-31 18:38:20|6071.33|6070.83|6072.83|6072.33|6072.83|6072.33|6070.83|6070.33|1091
1738348710000|2025-01-31 18:38:30|6072.58|6072.08|6071.33|6070.83|6073.33|6072.83|6071.33|6070.83|739
1738348720000|2025-01-31 18:38:40|6071.83|6071.33|6071.83|6071.33|6072.83|6072.33|6071.58|6071.08|572
1738348730000|2025-01-31 18:38:50|6071.58|6071.08|6072.33|6071.83|6073.33|6072.83|6070.83|6070.33|589
1738348740000|2025-01-31 18:39:00|6072.08|6071.58|6073.08|6072.58|6073.58|6073.08|6072.08|6071.58|1041
1738348750000|2025-01-31 18:39:10|6073.58|6073.08|6076.33|6075.83|6076.33|6075.83|6073.58|6073.08|1618
1738348760000|2025-01-31 18:39:20|6076.08|6075.58|6077.08|6076.58|6077.08|6076.58|6075.58|6075.08|1782
1738348770000|2025-01-31 18:39:30|6076.83|6076.33|6077.58|6077.08|6077.58|6077.08|6076.08|6075.58|1093
1738348780000|2025-01-31 18:39:40|6076.83|6076.33|6076.58|6076.08|6077.08|6076.58|6075.08|6074.58|1343
1738348790000|2025-01-31 18:39:50|6076.83|6076.33|6077.33|6076.83|6077.83|6077.33|6076.58|6076.08|1309
1738348800000|2025-01-31 18:40:00|6077.08|6076.58|6077.58|6077.08|6078.58|6078.08|6076.83|6076.33|1364
1738348810000|2025-01-31 18:40:10|6077.08|6076.58|6078.83|6078.33|6078.83|6078.33|6077.08|6076.58|922
1738348820000|2025-01-31 18:40:20|6078.58|6078.08|6077.83|6077.33|6079.58|6079.08|6077.83|6077.33|1335
1738348830000|2025-01-31 18:40:30|6077.58|6077.08|6078.83|6078.33|6079.33|6078.83|6076.58|6076.08|1289
1738348840000|2025-01-31 18:40:40|6079.33|6078.83|6079.08|6078.58|6079.83|6079.33|6078.08|6077.58|952
1738348850000|2025-01-31 18:40:50|6079.33|6078.83|6080.58|6080.08|6081.08|6080.58|6079.08|6078.58|1387
1738348860000|2025-01-31 18:41:00|6080.33|6079.83|6083.83|6083.33|6083.83|6083.33|6080.08|6079.58|1973
1738348870000|2025-01-31 18:41:10|6084.08|6083.58|6084.58|6084.08|6085.33|6084.83|6084.08|6083.58|1579
1738348880000|2025-01-31 18:41:20|6084.08|6083.58|6081.83|6081.33|6084.08|6083.58|6081.83|6081.33|1372
1738348890000|2025-01-31 18:41:30|6082.33|6081.83|6082.83|6082.33|6083.08|6082.58|6081.83|6081.33|950
1738348900000|2025-01-31 18:41:40|6082.58|6082.08|6082.83|6082.33|6082.83|6082.33|6082.33|6081.83|665
1738348910000|2025-01-31 18:41:50|6082.58|6082.08|6080.33|6079.83|6082.58|6082.08|6080.08|6079.58|1040
1738348920000|2025-01-31 18:42:00|6080.08|6079.58|6080.58|6080.08|6081.58|6081.08|6079.83|6079.33|1091
1738348930000|2025-01-31 18:42:10|6080.83|6080.33|6080.83|6080.33|6081.83|6081.33|6079.83|6079.33|900
1738348940000|2025-01-31 18:42:20|6080.58|6080.08|6080.33|6079.83|6081.08|6080.58|6080.33|6079.83|473
1738348950000|2025-01-31 18:42:30|6080.58|6080.08|6080.58|6080.08|6081.08|6080.58|6079.33|6078.83|946
1738348960000|2025-01-31 18:42:40|6080.33|6079.83|6081.33|6080.83|6082.33|6081.83|6080.33|6079.83|686
1738348970000|2025-01-31 18:42:50|6081.08|6080.58|6080.33|6079.83|6081.08|6080.58|6079.83|6079.33|489
1738348980000|2025-01-31 18:43:00|6080.08|6079.58|6082.33|6081.83|6082.33|6081.83|6080.08|6079.58|898
1738348990000|2025-01-31 18:43:10|6082.08|6081.58|6080.08|6079.58|6082.08|6081.58|6079.83|6079.33|791
1738349000000|2025-01-31 18:43:20|6080.33|6079.83|6078.83|6078.33|6080.58|6080.08|6078.08|6077.58|738
1738349010000|2025-01-31 18:43:30|6078.58|6078.08|6077.33|6076.83|6078.83|6078.33|6077.33|6076.83|910
1738349020000|2025-01-31 18:43:40|6077.08|6076.58|6076.83|6076.33|6078.33|6077.83|6076.33|6075.83|1840
1738349030000|2025-01-31 18:43:50|6076.58|6076.08|6075.58|6075.08|6076.58|6076.08|6075.08|6074.58|694
1738349040000|2025-01-31 18:44:00|6075.83|6075.33|6075.83|6075.33|6076.83|6076.33|6075.08|6074.58|900
1738349050000|2025-01-31 18:44:10|6075.33|6074.83|6073.33|6072.83|6075.33|6074.83|6073.08|6072.58|961
1738349060000|2025-01-31 18:44:20|6073.83|6073.33|6073.83|6073.33|6074.58|6074.08|6073.08|6072.58|579
1738349070000|2025-01-31 18:44:30|6073.58|6073.08|6076.58|6076.08|6077.08|6076.58|6073.58|6073.08|780
1738349080000|2025-01-31 18:44:40|6076.83|6076.33|6077.58|6077.08|6078.33|6077.83|6076.08|6075.58|908
1738349090000|2025-01-31 18:44:50|6077.83|6077.33|6079.08|6078.58|6079.08|6078.58|6077.83|6077.33|641
1738349100000|2025-01-31 18:45:00|6078.83|6078.33|6078.83|6078.33|6079.33|6078.83|6078.08|6077.58|862
1738349110000|2025-01-31 18:45:10|6078.33|6077.83|6078.08|6077.58|6079.08|6078.58|6077.58|6077.08|879
1738349120000|2025-01-31 18:45:20|6077.83|6077.33|6077.58|6077.08|6077.83|6077.33|6076.58|6076.08|585
1738349130000|2025-01-31 18:45:30|6077.83|6077.33|6078.58|6078.08|6079.08|6078.58|6077.58|6077.08|465
1738349140000|2025-01-31 18:45:40|6078.83|6078.33|6078.83|6078.33|6079.33|6078.83|6078.08|6077.58|315
1738349150000|2025-01-31 18:45:50|6079.08|6078.58|6079.33|6078.83|6080.33|6079.83|6078.83|6078.33|853
1738349160000|2025-01-31 18:46:00|6079.58|6079.08|6079.08|6078.58|6080.58|6080.08|6079.08|6078.58|610
1738349170000|2025-01-31 18:46:10|6078.83|6078.33|6079.58|6079.08|6080.45|6079.95|6078.83|6078.33|722
1738349180000|2025-01-31 18:46:20|6079.83|6079.33|6077.08|6076.58|6080.08|6079.58|6077.08|6076.58|737
1738349190000|2025-01-31 18:46:30|6076.83|6076.33|6076.58|6076.08|6077.58|6077.08|6076.08|6075.58|650
1738349200000|2025-01-31 18:46:40|6076.33|6075.83|6076.58|6076.08|6076.83|6076.33|6076.08|6075.58|459
1738349210000|2025-01-31 18:46:50|6077.08|6076.58|6076.83|6076.33|6077.08|6076.58|6076.33|6075.83|404
1738349220000|2025-01-31 18:47:00|6076.58|6076.08|6077.08|6076.58|6077.08|6076.58|6076.58|6076.08|516
1738349230000|2025-01-31 18:47:10|6076.83|6076.33|6076.58|6076.08|6077.33|6076.83|6076.33|6075.83|415
1738349240000|2025-01-31 18:47:20|6076.83|6076.33|6077.58|6077.08|6077.95|6077.45|6076.83|6076.33|429
1738349250000|2025-01-31 18:47:30|6077.33|6076.83|6078.58|6078.08|6078.83|6078.33|6077.08|6076.58|433
1738349260000|2025-01-31 18:47:40|6078.08|6077.58|6081.33|6080.83|6081.33|6080.83|6078.08|6077.58|1715
1738349270000|2025-01-31 18:47:50|6081.08|6080.58|6083.58|6083.08|6083.58|6083.08|6081.08|6080.58|1316
1738349280000|2025-01-31 18:48:00|6083.33|6082.83|6082.08|6081.58|6083.33|6082.83|6081.08|6080.58|1225
1738349290000|2025-01-31 18:48:10|6082.33|6081.83|6081.08|6080.58|6082.58|6082.08|6081.08|6080.58|441
1738349300000|2025-01-31 18:48:20|6081.33|6080.83|6081.83|6081.33|6082.08|6081.58|6081.33|6080.83|632
1738349310000|2025-01-31 18:48:30|6082.33|6081.83|6081.08|6080.58|6082.33|6081.83|6080.33|6079.83|683
1738349320000|2025-01-31 18:48:40|6080.83|6080.33|6079.33|6078.83|6081.33|6080.83|6079.08|6078.58|487
1738349330000|2025-01-31 18:48:50|6079.08|6078.58|6081.08|6080.58|6081.08|6080.58|6078.33|6077.83|942
1738349340000|2025-01-31 18:49:00|6080.83|6080.33|6078.58|6078.08|6080.83|6080.33|6078.58|6078.08|606
1738349350000|2025-01-31 18:49:10|6078.08|6077.58|6079.08|6078.58|6079.33|6078.83|6078.08|6077.58|519
1738349360000|2025-01-31 18:49:20|6079.33|6078.83|6078.08|6077.58|6079.33|6078.83|6077.58|6077.08|396
1738349370000|2025-01-31 18:49:30|6078.33|6077.83|6077.83|6077.33|6078.83|6078.33|6077.58|6077.08|314
1738349380000|2025-01-31 18:49:40|6077.58|6077.08|6078.08|6077.58|6078.08|6077.58|6077.58|6077.08|251
1738349390000|2025-01-31 18:49:50|6077.95|6077.45|6080.58|6080.08|6080.83|6080.33|6077.95|6077.45|672
1738349400000|2025-01-31 18:50:00|6080.7|6080.2|6081.83|6081.33|6082.58|6082.08|6080.33|6079.83|1064
1738349410000|2025-01-31 18:50:10|6081.58|6081.08|6081.33|6080.83|6082.33|6081.83|6081.33|6080.83|419
1738349420000|2025-01-31 18:50:20|6081.08|6080.58|6079.33|6078.83|6081.33|6080.83|6078.58|6078.08|806
1738349430000|2025-01-31 18:50:30|6079.58|6079.08|6079.83|6079.33|6080.83|6080.33|6079.58|6079.08|418
1738349440000|2025-01-31 18:50:40|6080.08|6079.58|6080.08|6079.58|6080.33|6079.83|6078.83|6078.33|609
1738349450000|2025-01-31 18:50:50|6079.83|6079.33|6079.58|6079.08|6080.08|6079.58|6079.58|6079.08|267
1738349460000|2025-01-31 18:51:00|6079.83|6079.33|6081.83|6081.33|6081.83|6081.33|6079.08|6078.58|667
1738349470000|2025-01-31 18:51:10|6081.58|6081.08|6078.58|6078.08|6081.58|6081.08|6078.58|6078.08|1100
1738349480000|2025-01-31 18:51:20|6078.33|6077.83|6077.58|6077.08|6078.33|6077.83|6076.83|6076.33|889
1738349490000|2025-01-31 18:51:30|6077.08|6076.58|6078.33|6077.83|6078.33|6077.83|6077.08|6076.58|346
1738349500000|2025-01-31 18:51:40|6078.2|6077.7|6078.83|6078.33|6078.83|6078.33|6077.83|6077.33|624
1738349510000|2025-01-31 18:51:50|6078.7|6078.2|6078.58|6078.08|6078.83|6078.33|6078.33|6077.83|170
1738349520000|2025-01-31 18:52:00|6078.83|6078.33|6077.83|6077.33|6079.58|6079.08|6077.83|6077.33|680
1738349530000|2025-01-31 18:52:10|6078.08|6077.58|6077.58|6077.08|6078.58|6078.08|6077.08|6076.58|563
1738349540000|2025-01-31 18:52:20|6077.33|6076.83|6075.83|6075.33|6077.58|6077.08|6075.58|6075.08|737
1738349550000|2025-01-31 18:52:30|6075.58|6075.08|6075.33|6074.83|6076.33|6075.83|6075.33|6074.83|487
1738349560000|2025-01-31 18:52:40|6075.08|6074.58|6074.33|6073.83|6075.58|6075.08|6074.33|6073.83|865
1738349570000|2025-01-31 18:52:50|6074.58|6074.08|6073.83|6073.33|6074.83|6074.33|6073.83|6073.33|521
1738349580000|2025-01-31 18:53:00|6074.08|6073.58|6071.08|6070.58|6074.08|6073.58|6070.83|6070.33|1302
1738349590000|2025-01-31 18:53:10|6071.33|6070.83|6071.08|6070.58|6071.58|6071.08|6070.58|6070.08|876
1738349600000|2025-01-31 18:53:20|6071.33|6070.83|6070.83|6070.33|6072.08|6071.58|6070.83|6070.33|1025
1738349610000|2025-01-31 18:53:30|6071.58|6071.08|6069.83|6069.33|6071.58|6071.08|6068.58|6068.08|1500
1738349620000|2025-01-31 18:53:40|6070.08|6069.58|6072.08|6071.58|6072.33|6071.83|6070.08|6069.58|699
1738349630000|2025-01-31 18:53:50|6072.33|6071.83|6073.08|6072.58|6073.33|6072.83|6072.08|6071.58|593
1738349640000|2025-01-31 18:54:00|6073.33|6072.83|6071.83|6071.33|6073.83|6073.33|6071.08|6070.58|1055
1738349650000|2025-01-31 18:54:10|6072.08|6071.58|6072.33|6071.83|6073.08|6072.58|6072.08|6071.58|540
1738349660000|2025-01-31 18:54:20|6072.08|6071.58|6072.58|6072.08|6073.58|6073.08|6072.08|6071.58|718
1738349670000|2025-01-31 18:54:30|6072.33|6071.83|6072.33|6071.83|6073.08|6072.58|6071.58|6071.08|437
1738349680000|2025-01-31 18:54:40|6073.08|6072.58|6074.58|6074.08|6074.58|6074.08|6072.83|6072.33|547
1738349690000|2025-01-31 18:54:50|6074.33|6073.83|6074.58|6074.08|6075.08|6074.58|6074.33|6073.83|729
1738349700000|2025-01-31 18:55:00|6074.33|6073.83|6076.33|6075.83|6076.33|6075.83|6073.58|6073.08|942
1738349710000|2025-01-31 18:55:10|6076.2|6075.7|6075.58|6075.08|6076.83|6076.33|6075.58|6075.08|1015
1738349720000|2025-01-31 18:55:20|6075.83|6075.33|6075.33|6074.83|6077.08|6076.58|6075.08|6074.58|698
1738349730000|2025-01-31 18:55:30|6076.33|6075.83|6076.08|6075.58|6076.58|6076.08|6075.58|6075.08|339
1738349740000|2025-01-31 18:55:40|6076.33|6075.83|6076.58|6076.08|6076.83|6076.33|6075.58|6075.08|478
1738349750000|2025-01-31 18:55:50|6076.33|6075.83|6076.33|6075.83|6076.58|6076.08|6075.58|6075.08|448
1738349760000|2025-01-31 18:56:00|6076.08|6075.58|6076.58|6076.08|6077.58|6077.08|6076.08|6075.58|452
1738349770000|2025-01-31 18:56:10|6076.33|6075.83|6077.08|6076.58|6077.58|6077.08|6076.08|6075.58|595
1738349780000|2025-01-31 18:56:20|6077.33|6076.83|6077.08|6076.58|6077.58|6077.08|6076.08|6075.58|465
1738349790000|2025-01-31 18:56:30|6077.33|6076.83|6077.33|6076.83|6077.83|6077.33|6076.83|6076.33|508
1738349800000|2025-01-31 18:56:40|6077.08|6076.58|6077.83|6077.33|6078.08|6077.58|6076.83|6076.33|505
1738349810000|2025-01-31 18:56:50|6077.58|6077.08|6077.08|6076.58|6077.58|6077.08|6076.58|6076.08|303
1738349820000|2025-01-31 18:57:00|6077.33|6076.83|6077.08|6076.58|6077.33|6076.83|6076.2|6075.7|450
1738349830000|2025-01-31 18:57:10|6076.83|6076.33|6076.08|6075.58|6076.83|6076.33|6075.83|6075.33|317
1738349840000|2025-01-31 18:57:20|6076.33|6075.83|6075.58|6075.08|6077.08|6076.58|6075.33|6074.83|563
1738349850000|2025-01-31 18:57:30|6075.83|6075.33|6076.33|6075.83|6076.58|6076.08|6075.58|6075.08|226
1738349860000|2025-01-31 18:57:40|6076.08|6075.58|6075.33|6074.83|6076.08|6075.58|6074.83|6074.33|423
1738349870000|2025-01-31 18:57:50|6075.08|6074.58|6075.33|6074.83|6075.58|6075.08|6074.08|6073.58|555
1738349880000|2025-01-31 18:58:00|6075.08|6074.58|6073.83|6073.33|6075.33|6074.83|6073.58|6073.08|490
1738349890000|2025-01-31 18:58:10|6074.08|6073.58|6073.58|6073.08|6074.33|6073.83|6073.08|6072.58|495
1738349900000|2025-01-31 18:58:20|6073.33|6072.83|6074.08|6073.58|6074.08|6073.58|6073.33|6072.83|257
1738349910000|2025-01-31 18:58:30|6073.83|6073.33|6072.83|6072.33|6073.83|6073.33|6072.33|6071.83|462
1738349920000|2025-01-31 18:58:40|6073.08|6072.58|6072.33|6071.83|6073.33|6072.83|6071.83|6071.33|526
1738349930000|2025-01-31 18:58:50|6072.83|6072.33|6072.33|6071.83|6073.33|6072.83|6072.08|6071.58|336
1738349940000|2025-01-31 18:59:00|6072.08|6071.58|6071.33|6070.83|6072.33|6071.83|6070.58|6070.08|859
1738349950000|2025-01-31 18:59:10|6071.08|6070.58|6071.83|6071.33|6071.83|6071.33|6070.58|6070.08|459
1738349960000|2025-01-31 18:59:20|6071.58|6071.08|6071.33|6070.83|6071.83|6071.33|6071.33|6070.83|324
1738349970000|2025-01-31 18:59:30|6071.58|6071.08|6073.08|6072.58|6073.33|6072.83|6071.58|6071.08|389
1738349980000|2025-01-31 18:59:40|6072.83|6072.33|6073.58|6073.08|6073.83|6073.33|6072.83|6072.33|424
1738349990000|2025-01-31 18:59:50|6073.33|6072.83|6072.83|6072.33|6073.58|6073.08|6072.58|6072.08|300
1738350000000|2025-01-31 19:00:00|6073.08|6072.58|6071.08|6070.58|6073.33|6072.83|6071.08|6070.58|685
1738350010000|2025-01-31 19:00:10|6070.83|6070.33|6070.08|6069.58|6071.08|6070.58|6069.83|6069.33|979
1738350020000|2025-01-31 19:00:20|6069.83|6069.33|6069.33|6068.83|6071.08|6070.58|6069.33|6068.83|929
1738350030000|2025-01-31 19:00:30|6069.08|6068.58|6071.58|6071.08|6071.58|6071.08|6068.83|6068.33|1158
1738350040000|2025-01-31 19:00:40|6071.83|6071.33|6071.08|6070.58|6071.83|6071.33|6070.08|6069.58|1498
1738350050000|2025-01-31 19:00:50|6070.83|6070.33|6071.58|6071.08|6071.58|6071.08|6070.83|6070.33|519
1738350060000|2025-01-31 19:01:00|6071.33|6070.83|6073.08|6072.58|6073.08|6072.58|6071.33|6070.83|745
1738350070000|2025-01-31 19:01:10|6072.83|6072.33|6073.83|6073.33|6074.33|6073.83|6072.83|6072.33|640
1738350080000|2025-01-31 19:01:20|6074.08|6073.58|6075.08|6074.58|6075.83|6075.33|6074.08|6073.58|880
1738350090000|2025-01-31 19:01:30|6075.33|6074.83|6076.33|6075.83|6076.33|6075.83|6074.83|6074.33|512
1738350100000|2025-01-31 19:01:40|6076.08|6075.58|6076.58|6076.08|6076.83|6076.33|6075.83|6075.33|483
1738350110000|2025-01-31 19:01:50|6076.08|6075.58|6076.33|6075.83|6076.33|6075.83|6075.33|6074.83|593
1738350120000|2025-01-31 19:02:00|6076.58|6076.08|6076.33|6075.83|6076.83|6076.33|6076.08|6075.58|568
1738350130000|2025-01-31 19:02:10|6076.58|6076.08|6077.83|6077.33|6078.33|6077.83|6076.58|6076.08|915
1738350140000|2025-01-31 19:02:20|6077.33|6076.83|6077.08|6076.58|6077.58|6077.08|6076.83|6076.33|716
1738350150000|2025-01-31 19:02:30|6077.33|6076.83|6074.33|6073.83|6077.58|6077.08|6074.2|6073.7|994
1738350160000|2025-01-31 19:02:40|6074.08|6073.58|6071.08|6070.58|6074.08|6073.58|6071.08|6070.58|831
1738350170000|2025-01-31 19:02:50|6070.58|6070.08|6070.83|6070.33|6071.33|6070.83|6070.58|6070.08|705
1738350180000|2025-01-31 19:03:00|6070.58|6070.08|6066.83|6066.33|6070.83|6070.33|6066.83|6066.33|2245
1738350190000|2025-01-31 19:03:10|6067.58|6067.08|6070.58|6070.08|6070.83|6070.33|6067.33|6066.83|967
1738350200000|2025-01-31 19:03:20|6070.83|6070.33|6072.83|6072.33|6072.83|6072.33|6070.83|6070.33|769
1738350210000|2025-01-31 19:03:30|6072.58|6072.08|6070.83|6070.33|6072.58|6072.08|6070.83|6070.33|718
1738350220000|2025-01-31 19:03:40|6071.08|6070.58|6071.83|6071.33|6071.83|6071.33|6070.83|6070.33|492
1738350230000|2025-01-31 19:03:50|6071.58|6071.08|6069.33|6068.83|6071.58|6071.08|6069.33|6068.83|333
1738350240000|2025-01-31 19:04:00|6069.58|6069.08|6071.58|6071.08|6071.58|6071.08|6069.33|6068.83|455
1738350250000|2025-01-31 19:04:10|6071.45|6070.95|6069.33|6068.83|6071.58|6071.08|6068.58|6068.08|728
1738350260000|2025-01-31 19:04:20|6069.08|6068.58|6066.33|6065.83|6069.08|6068.58|6065.83|6065.33|1190
1738350270000|2025-01-31 19:04:30|6066.58|6066.08|6069.08|6068.58|6069.33|6068.83|6066.58|6066.08|1045
1738350280000|2025-01-31 19:04:40|6068.83|6068.33|6069.08|6068.58|6069.83|6069.33|6068.33|6067.83|657
1738350290000|2025-01-31 19:04:50|6069.58|6069.08|6069.33|6068.83|6070.33|6069.83|6069.08|6068.58|435
1738350300000|2025-01-31 19:05:00|6069.58|6069.08|6069.08|6068.58|6070.08|6069.58|6068.33|6067.83|632
1738350310000|2025-01-31 19:05:10|6068.83|6068.33|6066.33|6065.83|6069.08|6068.58|6066.33|6065.83|653
1738350320000|2025-01-31 19:05:20|6066.08|6065.58|6068.08|6067.58|6068.33|6067.83|6065.83|6065.33|649
1738350330000|2025-01-31 19:05:30|6067.83|6067.33|6067.08|6066.58|6067.83|6067.33|6066.83|6066.33|372
1738350340000|2025-01-31 19:05:40|6066.83|6066.33|6066.83|6066.33|6066.83|6066.33|6065.83|6065.33|569
1738350350000|2025-01-31 19:05:50|6067.08|6066.58|6065.33|6064.83|6067.08|6066.58|6065.33|6064.83|626
1738350360000|2025-01-31 19:06:00|6064.83|6064.33|6063.33|6062.83|6065.58|6065.08|6063.33|6062.83|1587
1738350370000|2025-01-31 19:06:10|6062.58|6062.08|6059.83|6059.33|6062.58|6062.08|6059.83|6059.33|2907
1738350380000|2025-01-31 19:06:20|6059.08|6058.58|6061.08|6060.58|6061.08|6060.58|6059.08|6058.58|2217
1738350390000|2025-01-31 19:06:30|6061.33|6060.83|6059.33|6058.83|6061.83|6061.33|6059.33|6058.83|1163
1738350400000|2025-01-31 19:06:40|6059.83|6059.33|6059.58|6059.08|6060.83|6060.33|6058.83|6058.33|1423
1738350410000|2025-01-31 19:06:50|6059.33|6058.83|6058.83|6058.33|6059.83|6059.33|6058.58|6058.08|1508
1738350420000|2025-01-31 19:07:00|6058.58|6058.08|6056.33|6055.83|6058.83|6058.33|6054.58|6054.08|3724
1738350430000|2025-01-31 19:07:10|6056.83|6056.33|6058.08|6057.58|6058.33|6057.83|6055.33|6054.83|2764
1738350440000|2025-01-31 19:07:20|6057.58|6057.08|6056.83|6056.33|6058.33|6057.83|6056.33|6055.83|1026
1738350450000|2025-01-31 19:07:30|6057.08|6056.58|6056.33|6055.83|6057.33|6056.83|6055.58|6055.08|1081
1738350460000|2025-01-31 19:07:40|6056.08|6055.58|6056.08|6055.58|6056.08|6055.58|6055.08|6054.58|1066
1738350470000|2025-01-31 19:07:50|6055.83|6055.33|6056.08|6055.58|6056.83|6056.33|6055.33|6054.83|1080
1738350480000|2025-01-31 19:08:00|6055.33|6054.83|6056.83|6056.33|6057.33|6056.83|6054.83|6054.33|1238
1738350490000|2025-01-31 19:08:10|6056.33|6055.83|6052.83|6052.33|6056.33|6055.83|6052.33|6051.83|2039
1738350500000|2025-01-31 19:08:20|6053.33|6052.83|6055.33|6054.83|6055.83|6055.33|6052.83|6052.33|2007
1738350510000|2025-01-31 19:08:30|6055.08|6054.58|6053.33|6052.83|6055.08|6054.58|6052.83|6052.33|1519
1738350520000|2025-01-31 19:08:40|6053.08|6052.58|6055.58|6055.08|6055.83|6055.33|6053.08|6052.58|1186
1738350530000|2025-01-31 19:08:50|6055.83|6055.33|6057.33|6056.83|6057.33|6056.83|6055.08|6054.58|1200
1738350540000|2025-01-31 19:09:00|6057.08|6056.58|6058.08|6057.58|6059.45|6058.95|6057.08|6056.58|1396
1738350550000|2025-01-31 19:09:10|6057.58|6057.08|6056.58|6056.08|6058.58|6058.08|6056.08|6055.58|749
1738350560000|2025-01-31 19:09:20|6056.83|6056.33|6057.33|6056.83|6058.08|6057.58|6056.58|6056.08|531
1738350570000|2025-01-31 19:09:30|6057.58|6057.08|6057.58|6057.08|6058.58|6058.08|6056.83|6056.33|688
1738350580000|2025-01-31 19:09:40|6057.2|6056.7|6058.58|6058.08|6058.83|6058.33|6057.08|6056.58|931
1738350590000|2025-01-31 19:09:50|6058.33|6057.83|6057.08|6056.58|6059.08|6058.58|6056.83|6056.33|576
1738350600000|2025-01-31 19:10:00|6057.83|6057.33|6057.33|6056.83|6059.83|6059.33|6056.58|6056.08|1083
1738350610000|2025-01-31 19:10:10|6057.58|6057.08|6058.33|6057.83|6058.58|6058.08|6057.58|6057.08|685
1738350620000|2025-01-31 19:10:20|6058.58|6058.08|6060.33|6059.83|6061.33|6060.83|6058.58|6058.08|1453
1738350630000|2025-01-31 19:10:30|6059.83|6059.33|6062.08|6061.58|6062.83|6062.33|6059.45|6058.95|2549
1738350640000|2025-01-31 19:10:40|6062.58|6062.08|6061.33|6060.83|6062.83|6062.33|6061.08|6060.58|882
1738350650000|2025-01-31 19:10:50|6061.08|6060.58|6061.33|6060.83|6061.33|6060.83|6059.83|6059.33|707
1738350660000|2025-01-31 19:11:00|6061.08|6060.58|6062.83|6062.33|6062.83|6062.33|6061.08|6060.58|975
1738350670000|2025-01-31 19:11:10|6062.58|6062.08|6062.58|6062.08|6062.83|6062.33|6061.33|6060.83|404
1738350680000|2025-01-31 19:11:20|6062.33|6061.83|6062.83|6062.33|6064.08|6063.58|6062.33|6061.83|1034
1738350690000|2025-01-31 19:11:30|6062.58|6062.08|6063.33|6062.83|6063.83|6063.33|6062.58|6062.08|808
1738350700000|2025-01-31 19:11:40|6063.58|6063.08|6060.83|6060.33|6063.83|6063.33|6060.83|6060.33|748
1738350710000|2025-01-31 19:11:50|6060.58|6060.08|6062.08|6061.58|6062.08|6061.58|6060.08|6059.58|640
1738350720000|2025-01-31 19:12:00|6062.33|6061.83|6062.08|6061.58|6063.83|6063.33|6061.83|6061.33|596
1738350730000|2025-01-31 19:12:10|6061.83|6061.33|6061.83|6061.33|6062.33|6061.83|6061.58|6061.08|394
1738350740000|2025-01-31 19:12:20|6061.58|6061.08|6063.83|6063.33|6063.83|6063.33|6061.33|6060.83|490
1738350750000|2025-01-31 19:12:30|6063.58|6063.08|6063.08|6062.58|6063.58|6063.08|6062.58|6062.08|671
1738350760000|2025-01-31 19:12:40|6063.33|6062.83|6063.83|6063.33|6064.33|6063.83|6062.83|6062.33|426
1738350770000|2025-01-31 19:12:50|6064.08|6063.58|6065.33|6064.83|6065.33|6064.83|6064.08|6063.58|656
1738350780000|2025-01-31 19:13:00|6065.58|6065.08|6065.58|6065.08|6065.83|6065.33|6064.83|6064.33|596
1738350790000|2025-01-31 19:13:10|6065.33|6064.83|6064.83|6064.33|6066.08|6065.58|6064.33|6063.83|906
1738350800000|2025-01-31 19:13:20|6064.7|6064.2|6066.33|6065.83|6066.83|6066.33|6063.83|6063.33|679
1738350810000|2025-01-31 19:13:30|6066.45|6065.95|6066.58|6066.08|6066.83|6066.33|6065.58|6065.08|512
1738350820000|2025-01-31 19:13:40|6066.33|6065.83|6066.08|6065.58|6066.58|6066.08|6065.58|6065.08|500
1738350830000|2025-01-31 19:13:50|6066.33|6065.83|6067.83|6067.33|6067.83|6067.33|6066.08|6065.58|820
1738350840000|2025-01-31 19:14:00|6067.33|6066.83|6068.83|6068.33|6068.83|6068.33|6066.83|6066.33|1010
1738350850000|2025-01-31 19:14:10|6068.58|6068.08|6070.08|6069.58|6071.08|6070.58|6068.58|6068.08|1437
1738350860000|2025-01-31 19:14:20|6069.83|6069.33|6069.58|6069.08|6070.2|6069.7|6069.08|6068.58|751
1738350870000|2025-01-31 19:14:30|6069.83|6069.33|6068.83|6068.33|6070.33|6069.83|6068.83|6068.33|729
1738350880000|2025-01-31 19:14:40|6068.33|6067.83|6068.33|6067.83|6068.58|6068.08|6066.83|6066.33|679
1738350890000|2025-01-31 19:14:50|6068.08|6067.58|6067.33|6066.83|6068.33|6067.83|6067.33|6066.83|237
1738350900000|2025-01-31 19:15:00|6066.83|6066.33|6068.83|6068.33|6069.33|6068.83|6066.58|6066.08|913
1738350910000|2025-01-31 19:15:10|6069.08|6068.58|6069.58|6069.08|6070.33|6069.83|6069.08|6068.58|683
1738350920000|2025-01-31 19:15:20|6069.83|6069.33|6071.08|6070.58|6071.08|6070.58|6069.83|6069.33|657
1738350930000|2025-01-31 19:15:30|6070.83|6070.33|6071.08|6070.58|6072.08|6071.58|6070.58|6070.08|742
1738350940000|2025-01-31 19:15:40|6070.83|6070.33|6068.83|6068.33|6071.08|6070.58|6068.83|6068.33|732
1738350950000|2025-01-31 19:15:50|6068.58|6068.08|6068.08|6067.58|6068.58|6068.08|6067.08|6066.58|498
1738350960000|2025-01-31 19:16:00|6067.83|6067.33|6067.83|6067.33|6068.33|6067.83|6067.08|6066.58|790
1738350970000|2025-01-31 19:16:10|6067.58|6067.08|6066.83|6066.33|6068.83|6068.33|6066.83|6066.33|700
1738350980000|2025-01-31 19:16:20|6067.08|6066.58|6068.08|6067.58|6068.58|6068.08|6066.58|6066.08|592
1738350990000|2025-01-31 19:16:30|6068.33|6067.83|6067.83|6067.33|6068.83|6068.33|6067.83|6067.33|275
1738351000000|2025-01-31 19:16:40|6068.08|6067.58|6067.33|6066.83|6068.08|6067.58|6066.33|6065.83|889
1738351010000|2025-01-31 19:16:50|6067.08|6066.58|6066.58|6066.08|6067.08|6066.58|6066.08|6065.58|392
1738351020000|2025-01-31 19:17:00|6066.08|6065.58|6066.58|6066.08|6067.33|6066.83|6066.08|6065.58|642
1738351030000|2025-01-31 19:17:10|6066.83|6066.33|6067.33|6066.83|6067.33|6066.83|6065.58|6065.08|906
1738351040000|2025-01-31 19:17:20|6067.08|6066.58|6066.58|6066.08|6067.33|6066.83|6066.58|6066.08|448
1738351050000|2025-01-31 19:17:30|6066.83|6066.33|6064.58|6064.08|6066.83|6066.33|6064.08|6063.58|940
1738351060000|2025-01-31 19:17:40|6064.08|6063.58|6063.95|6063.45|6064.58|6064.08|6063.83|6063.33|995
1738351070000|2025-01-31 19:17:50|6063.58|6063.08|6064.83|6064.33|6065.58|6065.08|6063.58|6063.08|757
1738351080000|2025-01-31 19:18:00|6064.58|6064.08|6063.08|6062.58|6065.08|6064.58|6063.08|6062.58|758
1738351090000|2025-01-31 19:18:10|6063.33|6062.83|6061.83|6061.33|6063.58|6063.08|6061.83|6061.33|941
1738351100000|2025-01-31 19:18:20|6062.08|6061.58|6061.7|6061.2|6062.83|6062.33|6061.7|6061.2|609
1738351110000|2025-01-31 19:18:30|6061.58|6061.08|6060.58|6060.08|6062.58|6062.08|6060.33|6059.83|1185
1738351120000|2025-01-31 19:18:40|6060.83|6060.33|6060.83|6060.33|6061.33|6060.83|6060.33|6059.83|530
1738351130000|2025-01-31 19:18:50|6061.08|6060.58|6058.33|6057.83|6061.08|6060.58|6058.33|6057.83|803
1738351140000|2025-01-31 19:19:00|6058.58|6058.08|6060.08|6059.58|6060.58|6060.08|6058.33|6057.83|941
1738351150000|2025-01-31 19:19:10|6059.83|6059.33|6059.83|6059.33|6060.33|6059.83|6059.58|6059.08|366
1738351160000|2025-01-31 19:19:20|6060.08|6059.58|6059.83|6059.33|6060.33|6059.83|6059.33|6058.83|477
1738351170000|2025-01-31 19:19:30|6060.08|6059.58|6060.08|6059.58|6061.08|6060.58|6059.33|6058.83|584
1738351180000|2025-01-31 19:19:40|6060.33|6059.83|6060.33|6059.83|6061.33|6060.83|6060.08|6059.58|365
1738351190000|2025-01-31 19:19:50|6060.08|6059.58|6060.83|6060.33|6060.83|6060.33|6060.08|6059.58|546
1738351200000|2025-01-31 19:20:00|6061.33|6060.83|6059.33|6058.83|6061.83|6061.33|6059.08|6058.58|879
1738351210000|2025-01-31 19:20:10|6059.08|6058.58|6060.58|6060.08|6060.58|6060.08|6058.7|6058.2|804
1738351220000|2025-01-31 19:20:20|6060.08|6059.58|6060.83|6060.33|6061.33|6060.83|6060.08|6059.58|488
1738351230000|2025-01-31 19:20:30|6060.58|6060.08|6060.83|6060.33|6061.83|6061.33|6060.58|6060.08|405
1738351240000|2025-01-31 19:20:40|6060.58|6060.08|6061.08|6060.58|6061.33|6060.83|6059.83|6059.33|756
1738351250000|2025-01-31 19:20:50|6061.33|6060.83|6060.08|6059.58|6061.33|6060.83|6059.58|6059.08|218
1738351260000|2025-01-31 19:21:00|6060.33|6059.83|6059.58|6059.08|6060.33|6059.83|6059.08|6058.58|663
1738351270000|2025-01-31 19:21:10|6059.7|6059.2|6057.33|6056.83|6059.7|6059.2|6057.33|6056.83|570
1738351280000|2025-01-31 19:21:20|6056.83|6056.33|6056.08|6055.58|6057.08|6056.58|6055.58|6055.08|1149
1738351290000|2025-01-31 19:21:30|6056.33|6055.83|6057.08|6056.58|6057.33|6056.83|6056.33|6055.83|582
1738351300000|2025-01-31 19:21:40|6057.33|6056.83|6057.83|6057.33|6058.08|6057.58|6056.58|6056.08|571
1738351310000|2025-01-31 19:21:50|6058.08|6057.58|6058.58|6058.08|6059.33|6058.83|6057.83|6057.33|515
1738351320000|2025-01-31 19:22:00|6058.33|6057.83|6058.08|6057.58|6058.33|6057.83|6057.33|6056.83|501
1738351330000|2025-01-31 19:22:10|6057.58|6057.08|6056.33|6055.83|6057.58|6057.08|6056.08|6055.58|941
1738351340000|2025-01-31 19:22:20|6056.58|6056.08|6058.08|6057.58|6059.08|6058.58|6056.58|6056.08|459
1738351350000|2025-01-31 19:22:30|6058.33|6057.83|6058.58|6058.08|6059.58|6059.08|6058.33|6057.83|557
1738351360000|2025-01-31 19:22:40|6058.08|6057.58|6059.58|6059.08|6060.58|6060.08|6058.08|6057.58|862
1738351370000|2025-01-31 19:22:50|6059.83|6059.33|6059.83|6059.33|6060.08|6059.58|6059.08|6058.58|310
1738351380000|2025-01-31 19:23:00|6060.08|6059.58|6059.33|6058.83|6060.33|6059.83|6059.33|6058.83|704
1738351390000|2025-01-31 19:23:10|6059.58|6059.08|6060.08|6059.58|6060.83|6060.33|6059.58|6059.08|469
1738351400000|2025-01-31 19:23:20|6060.33|6059.83|6061.08|6060.58|6061.33|6060.83|6060.08|6059.58|495
1738351410000|2025-01-31 19:23:30|6060.83|6060.33|6059.83|6059.33|6061.08|6060.58|6059.58|6059.08|584
1738351420000|2025-01-31 19:23:40|6059.58|6059.08|6060.08|6059.58|6060.08|6059.58|6059.08|6058.58|539
1738351430000|2025-01-31 19:23:50|6059.83|6059.33|6061.08|6060.58|6061.08|6060.58|6059.33|6058.83|463
1738351440000|2025-01-31 19:24:00|6060.83|6060.33|6060.08|6059.58|6061.33|6060.83|6060.08|6059.58|520
1738351450000|2025-01-31 19:24:10|6059.95|6059.45|6059.58|6059.08|6060.08|6059.58|6058.83|6058.33|579
1738351460000|2025-01-31 19:24:20|6059.33|6058.83|6059.83|6059.33|6059.83|6059.33|6058.83|6058.33|508
1738351470000|2025-01-31 19:24:30|6060.08|6059.58|6060.08|6059.58|6060.08|6059.58|6059.08|6058.58|309
1738351480000|2025-01-31 19:24:40|6060.33|6059.83|6063.33|6062.83|6063.58|6063.08|6060.33|6059.83|883
1738351490000|2025-01-31 19:24:50|6063.58|6063.08|6064.33|6063.83|6064.45|6063.95|6063.58|6063.08|918
1738351500000|2025-01-31 19:25:00|6063.58|6063.08|6064.33|6063.83|6065.08|6064.58|6063.58|6063.08|843
1738351510000|2025-01-31 19:25:10|6064.08|6063.58|6064.08|6063.58|6064.58|6064.08|6063.83|6063.33|704
1738351520000|2025-01-31 19:25:20|6063.83|6063.33|6065.08|6064.58|6065.08|6064.58|6063.83|6063.33|528
1738351530000|2025-01-31 19:25:30|6064.83|6064.33|6063.83|6063.33|6065.08|6064.58|6063.08|6062.58|439
1738351540000|2025-01-31 19:25:40|6063.58|6063.08|6063.83|6063.33|6064.08|6063.58|6063.33|6062.83|376
1738351550000|2025-01-31 19:25:50|6064.08|6063.58|6063.83|6063.33|6065.58|6065.08|6063.58|6063.08|787
1738351560000|2025-01-31 19:26:00|6063.58|6063.08|6063.08|6062.58|6064.33|6063.83|6063.08|6062.58|637
1738351570000|2025-01-31 19:26:10|6063.33|6062.83|6063.58|6063.08|6064.08|6063.58|6062.83|6062.33|325
1738351580000|2025-01-31 19:26:20|6063.83|6063.33|6063.08|6062.58|6064.58|6064.08|6063.08|6062.58|400
1738351590000|2025-01-31 19:26:30|6062.95|6062.45|6062.83|6062.33|6063.33|6062.83|6061.58|6061.08|611
1738351600000|2025-01-31 19:26:40|6062.58|6062.08|6061.33|6060.83|6062.58|6062.08|6061.08|6060.58|523
1738351610000|2025-01-31 19:26:50|6061.45|6060.95|6063.08|6062.58|6063.33|6062.83|6061.33|6060.83|433
1738351620000|2025-01-31 19:27:00|6062.83|6062.33|6061.58|6061.08|6063.08|6062.58|6061.08|6060.58|484
1738351630000|2025-01-31 19:27:10|6061.83|6061.33|6059.83|6059.33|6061.83|6061.33|6059.83|6059.33|391
1738351640000|2025-01-31 19:27:20|6059.58|6059.08|6060.08|6059.58|6060.83|6060.33|6059.58|6059.08|533
1738351650000|2025-01-31 19:27:30|6060.33|6059.83|6060.33|6059.83|6061.08|6060.58|6059.83|6059.33|426
1738351660000|2025-01-31 19:27:40|6060.58|6060.08|6061.58|6061.08|6061.58|6061.08|6060.58|6060.08|348
1738351670000|2025-01-31 19:27:50|6062.08|6061.58|6062.58|6062.08|6062.83|6062.33|6061.58|6061.08|506
1738351680000|2025-01-31 19:28:00|6063.08|6062.58|6062.83|6062.33|6064.33|6063.83|6062.83|6062.33|818
1738351690000|2025-01-31 19:28:10|6062.58|6062.08|6062.58|6062.08|6062.58|6062.08|6061.83|6061.33|542
1738351700000|2025-01-31 19:28:20|6062.33|6061.83|6062.08|6061.58|6062.33|6061.83|6062.08|6061.58|266
1738351710000|2025-01-31 19:28:30|6062.58|6062.08|6061.83|6061.33|6062.83|6062.33|6061.58|6061.08|453
1738351720000|2025-01-31 19:28:40|6061.33|6060.83|6062.08|6061.58|6062.08|6061.58|6061.08|6060.58|435
1738351730000|2025-01-31 19:28:50|6062.33|6061.83|6063.08|6062.58|6063.08|6062.58|6061.58|6061.08|280
1738351740000|2025-01-31 19:29:00|6063.58|6063.08|6064.08|6063.58|6064.58|6064.08|6062.83|6062.33|608
1738351750000|2025-01-31 19:29:10|6063.83|6063.33|6064.33|6063.83|6064.58|6064.08|6063.33|6062.83|541
1738351760000|2025-01-31 19:29:20|6064.58|6064.08|6064.83|6064.33|6065.08|6064.58|6063.83|6063.33|485
1738351770000|2025-01-31 19:29:30|6064.58|6064.08|6063.58|6063.08|6064.58|6064.08|6063.58|6063.08|618
1738351780000|2025-01-31 19:29:40|6063.33|6062.83|6063.58|6063.08|6064.08|6063.58|6063.08|6062.58|301
1738351790000|2025-01-31 19:29:50|6064.08|6063.58|6064.33|6063.83|6064.58|6064.08|6064.08|6063.58|229
1738351800000|2025-01-31 19:30:00|6064.08|6063.58|6066.33|6065.83|6066.58|6066.08|6063.83|6063.33|916
1738351810000|2025-01-31 19:30:10|6066.08|6065.58|6066.33|6065.83|6067.08|6066.58|6065.83|6065.33|577
1738351820000|2025-01-31 19:30:20|6066.08|6065.58|6064.58|6064.08|6066.33|6065.83|6064.08|6063.58|769
1738351830000|2025-01-31 19:30:30|6064.33|6063.83|6065.08|6064.58|6065.83|6065.33|6064.33|6063.83|395
1738351840000|2025-01-31 19:30:40|6065.33|6064.83|6066.33|6065.83|6066.33|6065.83|6065.33|6064.83|311
1738351850000|2025-01-31 19:30:50|6066.58|6066.08|6066.08|6065.58|6066.58|6066.08|6066.08|6065.58|359
1738351860000|2025-01-31 19:31:00|6066.33|6065.83|6067.33|6066.83|6067.83|6067.33|6066.33|6065.83|1066
1738351870000|2025-01-31 19:31:10|6067.2|6066.7|6067.08|6066.58|6067.33|6066.83|6066.33|6065.83|516
1738351880000|2025-01-31 19:31:20|6066.83|6066.33|6069.83|6069.33|6069.83|6069.33|6066.83|6066.33|891
1738351890000|2025-01-31 19:31:30|6070.08|6069.58|6069.58|6069.08|6070.08|6069.58|6068.58|6068.08|756
1738351900000|2025-01-31 19:31:40|6069.83|6069.33|6066.83|6066.33|6069.83|6069.33|6066.58|6066.08|735
1738351910000|2025-01-31 19:31:50|6067.08|6066.58|6066.33|6065.83|6067.33|6066.83|6065.58|6065.08|850
1738351920000|2025-01-31 19:32:00|6065.83|6065.33|6065.58|6065.08|6066.08|6065.58|6065.08|6064.58|583
1738351930000|2025-01-31 19:32:10|6065.33|6064.83|6064.33|6063.83|6065.33|6064.83|6064.08|6063.58|652
1738351940000|2025-01-31 19:32:20|6064.58|6064.08|6064.58|6064.08|6065.08|6064.58|6064.33|6063.83|426
1738351950000|2025-01-31 19:32:30|6064.08|6063.58|6066.08|6065.58|6066.08|6065.58|6063.58|6063.08|785
1738351960000|2025-01-31 19:32:40|6066.33|6065.83|6065.83|6065.33|6066.83|6066.33|6065.83|6065.33|581
1738351970000|2025-01-31 19:32:50|6065.58|6065.08|6065.08|6064.58|6065.58|6065.08|6064.83|6064.33|364
1738351980000|2025-01-31 19:33:00|6065.33|6064.83|6066.83|6066.33|6067.08|6066.58|6064.08|6063.58|605
1738351990000|2025-01-31 19:33:10|6067.08|6066.58|6067.58|6067.08|6067.83|6067.33|6066.58|6066.08|383
1738352000000|2025-01-31 19:33:20|6067.33|6066.83|6067.08|6066.58|6067.83|6067.33|6067.08|6066.58|306
1738352010000|2025-01-31 19:33:30|6067.33|6066.83|6067.58|6067.08|6067.58|6067.08|6067.08|6066.58|279
1738352020000|2025-01-31 19:33:40|6067.2|6066.7|6067.08|6066.58|6067.33|6066.83|6066.83|6066.33|196
1738352030000|2025-01-31 19:33:50|6066.83|6066.33|6066.83|6066.33|6067.33|6066.83|6066.58|6066.08|268
1738352040000|2025-01-31 19:34:00|6067.08|6066.58|6067.58|6067.08|6068.08|6067.58|6067.08|6066.58|487
1738352050000|2025-01-31 19:34:10|6067.08|6066.58|6067.33|6066.83|6067.83|6067.33|6066.58|6066.08|343
1738352060000|2025-01-31 19:34:20|6067.58|6067.08|6067.33|6066.83|6067.83|6067.33|6066.83|6066.33|341
1738352070000|2025-01-31 19:34:30|6067.58|6067.08|6068.58|6068.08|6069.08|6068.58|6067.58|6067.08|323
1738352080000|2025-01-31 19:34:40|6068.83|6068.33|6069.08|6068.58|6069.33|6068.83|6068.58|6068.08|245
1738352090000|2025-01-31 19:34:50|6068.58|6068.08|6069.58|6069.08|6070.08|6069.58|6068.58|6068.08|1172
1738352100000|2025-01-31 19:35:00|6069.08|6068.58|6069.33|6068.83|6070.08|6069.58|6068.58|6068.08|717
1738352110000|2025-01-31 19:35:10|6069.08|6068.58|6067.58|6067.08|6069.08|6068.58|6066.83|6066.33|497
1738352120000|2025-01-31 19:35:20|6067.83|6067.33|6067.33|6066.83|6068.33|6067.83|6067.08|6066.58|343
1738352130000|2025-01-31 19:35:30|6067.58|6067.08|6066.58|6066.08|6068.08|6067.58|6066.33|6065.83|1378
1738352140000|2025-01-31 19:35:40|6066.33|6065.83|6066.33|6065.83|6066.58|6066.08|6066.08|6065.58|441
1738352150000|2025-01-31 19:35:50|6066.08|6065.58|6065.7|6065.2|6066.33|6065.83|6065.08|6064.58|579
1738352160000|2025-01-31 19:36:00|6065.33|6064.83|6064.08|6063.58|6065.33|6064.83|6063.33|6062.83|1232
1738352170000|2025-01-31 19:36:10|6063.95|6063.45|6063.83|6063.33|6064.58|6064.08|6063.33|6062.83|509
1738352180000|2025-01-31 19:36:20|6064.08|6063.58|6064.33|6063.83|6064.83|6064.33|6063.83|6063.33|478
1738352190000|2025-01-31 19:36:30|6064.08|6063.58|6061.2|6060.7|6064.08|6063.58|6061.08|6060.58|1166
1738352200000|2025-01-31 19:36:40|6061.08|6060.58|6059.33|6058.83|6061.08|6060.58|6059.33|6058.83|1764
1738352210000|2025-01-31 19:36:50|6059.58|6059.08|6059.33|6058.83|6060.33|6059.83|6059.08|6058.58|852
1738352220000|2025-01-31 19:37:00|6059.58|6059.08|6059.33|6058.83|6060.08|6059.58|6058.83|6058.33|1033
1738352230000|2025-01-31 19:37:10|6059.08|6058.58|6057.58|6057.08|6059.08|6058.58|6057.58|6057.08|1132
1738352240000|2025-01-31 19:37:20|6057.83|6057.33|6057.83|6057.33|6058.58|6058.08|6057.83|6057.33|624
1738352250000|2025-01-31 19:37:30|6058.08|6057.58|6058.2|6057.7|6058.33|6057.83|6057.83|6057.33|355
1738352260000|2025-01-31 19:37:40|6058.33|6057.83|6058.08|6057.58|6058.58|6058.08|6057.58|6057.08|525
1738352270000|2025-01-31 19:37:50|6057.83|6057.33|6055.58|6055.08|6057.83|6057.33|6055.33|6054.83|1200
1738352280000|2025-01-31 19:38:00|6055.33|6054.83|6056.08|6055.58|6056.58|6056.08|6055.33|6054.83|1049
1738352290000|2025-01-31 19:38:10|6056.33|6055.83|6056.83|6056.33|6056.83|6056.33|6056.08|6055.58|543
1738352300000|2025-01-31 19:38:20|6057.08|6056.58|6057.08|6056.58|6057.58|6057.08|6055.83|6055.33|581
1738352310000|2025-01-31 19:38:30|6056.83|6056.33|6057.33|6056.83|6057.83|6057.33|6056.83|6056.33|540
1738352320000|2025-01-31 19:38:40|6057.58|6057.08|6055.83|6055.33|6057.58|6057.08|6055.83|6055.33|508
1738352330000|2025-01-31 19:38:50|6055.58|6055.08|6057.33|6056.83|6057.83|6057.33|6055.58|6055.08|424
1738352340000|2025-01-31 19:39:00|6057.08|6056.58|6056.58|6056.08|6057.33|6056.83|6056.33|6055.83|477
1738352350000|2025-01-31 19:39:10|6056.33|6055.83|6057.08|6056.58|6057.33|6056.83|6056.08|6055.58|475
1738352360000|2025-01-31 19:39:20|6056.83|6056.33|6056.58|6056.08|6056.83|6056.33|6056.58|6056.08|364
1738352370000|2025-01-31 19:39:30|6056.83|6056.33|6056.83|6056.33|6058.83|6058.33|6056.58|6056.08|647
1738352380000|2025-01-31 19:39:40|6057.08|6056.58|6056.58|6056.08|6057.83|6057.33|6056.58|6056.08|471
1738352390000|2025-01-31 19:39:50|6056.83|6056.33|6055.83|6055.33|6056.83|6056.33|6055.58|6055.08|989
1738352400000|2025-01-31 19:40:00|6055.58|6055.08|6057.33|6056.83|6057.58|6057.08|6055.58|6055.08|614
1738352410000|2025-01-31 19:40:10|6057.58|6057.08|6057.83|6057.33|6057.83|6057.33|6056.83|6056.33|366
1738352420000|2025-01-31 19:40:20|6057.58|6057.08|6054.08|6053.58|6057.83|6057.33|6054.08|6053.58|1002
1738352430000|2025-01-31 19:40:30|6053.83|6053.33|6053.58|6053.08|6053.83|6053.33|6053.08|6052.58|889
1738352440000|2025-01-31 19:40:40|6053.83|6053.33|6057.08|6056.58|6057.08|6056.58|6053.83|6053.33|1181
1738352450000|2025-01-31 19:40:50|6056.83|6056.33|6055.83|6055.33|6056.83|6056.33|6055.08|6054.58|331
1738352460000|2025-01-31 19:41:00|6056.08|6055.58|6056.58|6056.08|6057.08|6056.58|6056.08|6055.58|625
1738352470000|2025-01-31 19:41:10|6056.33|6055.83|6056.58|6056.08|6056.83|6056.33|6055.58|6055.08|585
1738352480000|2025-01-31 19:41:20|6056.83|6056.33|6056.58|6056.08|6057.33|6056.83|6056.08|6055.58|630
1738352490000|2025-01-31 19:41:30|6056.83|6056.33|6056.58|6056.08|6057.33|6056.83|6056.08|6055.58|450
1738352500000|2025-01-31 19:41:40|6056.83|6056.33|6057.33|6056.83|6058.58|6058.08|6056.83|6056.33|779
1738352510000|2025-01-31 19:41:50|6057.83|6057.33|6058.83|6058.33|6058.83|6058.33|6057.58|6057.08|624
1738352520000|2025-01-31 19:42:00|6058.33|6057.83|6055.33|6054.83|6058.33|6057.83|6054.83|6054.33|738
1738352530000|2025-01-31 19:42:10|6055.08|6054.58|6055.33|6054.83|6056.08|6055.58|6055.08|6054.58|456
1738352540000|2025-01-31 19:42:20|6055.58|6055.08|6056.33|6055.83|6056.83|6056.33|6055.58|6055.08|367
1738352550000|2025-01-31 19:42:30|6056.58|6056.08|6058.08|6057.58|6058.83|6058.33|6056.33|6055.83|727
1738352560000|2025-01-31 19:42:40|6057.58|6057.08|6056.33|6055.83|6057.83|6057.33|6056.08|6055.58|508
1738352570000|2025-01-31 19:42:50|6056.08|6055.58|6054.58|6054.08|6056.08|6055.58|6054.33|6053.83|855
1738352580000|2025-01-31 19:43:00|6054.33|6053.83|6053.33|6052.83|6054.33|6053.83|6052.58|6052.08|1455
1738352590000|2025-01-31 19:43:10|6052.58|6052.08|6051.33|6050.83|6052.58|6052.08|6051.08|6050.58|1256
1738352600000|2025-01-31 19:43:20|6051.2|6050.7|6051.58|6051.08|6052.08|6051.58|6051.08|6050.58|820
1738352610000|2025-01-31 19:43:30|6051.83|6051.33|6053.33|6052.83|6053.83|6053.33|6051.83|6051.33|654
1738352620000|2025-01-31 19:43:40|6053.08|6052.58|6051.83|6051.33|6053.08|6052.58|6051.58|6051.08|464
1738352630000|2025-01-31 19:43:50|6052.08|6051.58|6051.58|6051.08|6052.83|6052.33|6051.33|6050.83|501
1738352640000|2025-01-31 19:44:00|6051.08|6050.58|6052.08|6051.58|6052.58|6052.08|6050.83|6050.33|1035
1738352650000|2025-01-31 19:44:10|6051.83|6051.33|6050.33|6049.83|6051.83|6051.33|6049.58|6049.08|815
1738352660000|2025-01-31 19:44:20|6050.08|6049.58|6048.58|6048.08|6050.08|6049.58|6048.33|6047.83|1172
1738352670000|2025-01-31 19:44:30|6048.33|6047.83|6046.33|6045.83|6048.58|6048.08|6045.33|6044.83|2414
1738352680000|2025-01-31 19:44:40|6046.2|6045.7|6046.58|6046.08|6046.83|6046.33|6046.08|6045.58|909
1738352690000|2025-01-31 19:44:50|6046.83|6046.33|6046.83|6046.33|6048.08|6047.58|6046.33|6045.83|733
1738352700000|2025-01-31 19:45:00|6046.58|6046.08|6046.33|6045.83|6047.33|6046.83|6046.33|6045.83|754
1738352710000|2025-01-31 19:45:10|6046.58|6046.08|6045.08|6044.58|6046.58|6046.08|6044.83|6044.33|1091
1738352720000|2025-01-31 19:45:20|6045.2|6044.7|6044.83|6044.33|6045.58|6045.08|6044.58|6044.08|636
1738352730000|2025-01-31 19:45:30|6044.58|6044.08|6045.33|6044.83|6045.83|6045.33|6044.08|6043.58|1030
1738352740000|2025-01-31 19:45:40|6045.08|6044.58|6044.58|6044.08|6045.08|6044.58|6044.2|6043.7|775
1738352750000|2025-01-31 19:45:50|6044.33|6043.83|6043.83|6043.33|6045.2|6044.7|6043.83|6043.33|680
1738352760000|2025-01-31 19:46:00|6044.08|6043.58|6040.58|6040.08|6044.33|6043.83|6040.33|6039.83|2232
1738352770000|2025-01-31 19:46:10|6041.08|6040.58|6040.08|6039.58|6041.33|6040.83|6040.08|6039.58|2020
1738352780000|2025-01-31 19:46:20|6040.7|6040.2|6039.83|6039.33|6040.83|6040.33|6039.33|6038.83|2105
1738352790000|2025-01-31 19:46:30|6040.08|6039.58|6039.33|6038.83|6041.33|6040.83|6039.33|6038.83|1663
1738352800000|2025-01-31 19:46:40|6039.08|6038.58|6039.83|6039.33|6039.83|6039.33|6038.58|6038.08|1608
1738352810000|2025-01-31 19:46:50|6039.58|6039.08|6039.58|6039.08|6040.08|6039.58|6038.58|6038.08|991
1738352820000|2025-01-31 19:47:00|6039.83|6039.33|6043.08|6042.58|6043.08|6042.58|6039.33|6038.83|1274
1738352830000|2025-01-31 19:47:10|6042.58|6042.08|6042.58|6042.08|6043.08|6042.58|6041.08|6040.58|1097
1738352840000|2025-01-31 19:47:20|6042.83|6042.33|6042.33|6041.83|6043.58|6043.08|6042.08|6041.58|964
1738352850000|2025-01-31 19:47:30|6042.08|6041.58|6040.83|6040.33|6042.58|6042.08|6040.7|6040.2|750
1738352860000|2025-01-31 19:47:40|6041.08|6040.58|6041.33|6040.83|6041.58|6041.08|6040.83|6040.33|497
1738352870000|2025-01-31 19:47:50|6041.2|6040.7|6041.08|6040.58|6041.58|6041.08|6041.08|6040.58|197
1738352880000|2025-01-31 19:48:00|6040.83|6040.33|6039.08|6038.58|6040.83|6040.33|6039.08|6038.58|899
1738352890000|2025-01-31 19:48:10|6038.83|6038.33|6044.58|6044.08|6044.58|6044.08|6038.83|6038.33|1469
1738352900000|2025-01-31 19:48:20|6044.83|6044.33|6044.58|6044.08|6045.33|6044.83|6044.08|6043.58|1133
1738352910000|2025-01-31 19:48:30|6044.33|6043.83|6045.83|6045.33|6046.08|6045.58|6043.08|6042.58|1186
1738352920000|2025-01-31 19:48:40|6046.33|6045.83|6045.83|6045.33|6046.83|6046.33|6045.33|6044.83|1018
1738352930000|2025-01-31 19:48:50|6046.08|6045.58|6044.33|6043.83|6047.08|6046.58|6043.83|6043.33|923
1738352940000|2025-01-31 19:49:00|6044.08|6043.58|6046.08|6045.58|6046.33|6045.83|6044.08|6043.58|574
1738352950000|2025-01-31 19:49:10|6046.33|6045.83|6045.83|6045.33|6047.58|6047.08|6045.08|6044.58|877
1738352960000|2025-01-31 19:49:20|6046.08|6045.58|6046.58|6046.08|6046.58|6046.08|6045.33|6044.83|626
1738352970000|2025-01-31 19:49:30|6046.83|6046.33|6048.58|6048.08|6048.83|6048.33|6046.83|6046.33|899
1738352980000|2025-01-31 19:49:40|6048.83|6048.33|6048.33|6047.83|6049.33|6048.83|6048.08|6047.58|1445
1738352990000|2025-01-31 19:49:50|6047.83|6047.33|6048.58|6048.08|6048.83|6048.33|6047.58|6047.08|551
1738353000000|2025-01-31 19:50:00|6048.83|6048.33|6049.58|6049.08|6049.83|6049.33|6047.58|6047.08|1037
1738353010000|2025-01-31 19:50:10|6049.08|6048.58|6051.08|6050.58|6051.33|6050.83|6049.08|6048.58|1720
1738353020000|2025-01-31 19:50:20|6050.83|6050.33|6050.7|6050.2|6051.83|6051.33|6050.7|6050.2|774
1738353030000|2025-01-31 19:50:30|6050.83|6050.33|6050.58|6050.08|6052.33|6051.83|6050.08|6049.58|991
1738353040000|2025-01-31 19:50:40|6050.33|6049.83|6049.08|6048.58|6050.33|6049.83|6048.58|6048.08|782
1738353050000|2025-01-31 19:50:50|6049.33|6048.83|6048.58|6048.08|6049.58|6049.08|6048.58|6048.08|301
1738353060000|2025-01-31 19:51:00|6048.08|6047.58|6049.58|6049.08|6050.83|6050.33|6048.08|6047.58|1053
1738353070000|2025-01-31 19:51:10|6049.08|6048.58|6050.58|6050.08|6051.08|6050.58|6049.08|6048.58|514
1738353080000|2025-01-31 19:51:20|6050.33|6049.83|6051.58|6051.08|6051.58|6051.08|6049.83|6049.33|398
1738353090000|2025-01-31 19:51:30|6051.33|6050.83|6051.83|6051.33|6052.33|6051.83|6051.33|6050.83|598
1738353100000|2025-01-31 19:51:40|6051.58|6051.08|6052.83|6052.33|6053.58|6053.08|6051.58|6051.08|653
1738353110000|2025-01-31 19:51:50|6052.08|6051.58|6053.83|6053.33|6054.08|6053.58|6052.08|6051.58|781
1738353120000|2025-01-31 19:52:00|6054.33|6053.83|6054.33|6053.83|6055.33|6054.83|6053.58|6053.08|1043
1738353130000|2025-01-31 19:52:10|6054.58|6054.08|6055.08|6054.58|6055.08|6054.58|6053.58|6053.08|577
1738353140000|2025-01-31 19:52:20|6055.33|6054.83|6054.83|6054.33|6056.33|6055.83|6054.58|6054.08|837
1738353150000|2025-01-31 19:52:30|6054.58|6054.08|6051.08|6050.58|6054.58|6054.08|6050.08|6049.58|1618
1738353160000|2025-01-31 19:52:40|6051.33|6050.83|6050.58|6050.08|6051.83|6051.33|6050.08|6049.58|755
1738353170000|2025-01-31 19:52:50|6050.33|6049.83|6050.83|6050.33|6051.33|6050.83|6049.58|6049.08|471
1738353180000|2025-01-31 19:53:00|6050.58|6050.08|6049.58|6049.08|6051.08|6050.58|6049.58|6049.08|810
1738353190000|2025-01-31 19:53:10|6049.08|6048.58|6048.83|6048.33|6050.2|6049.7|6048.83|6048.33|851
1738353200000|2025-01-31 19:53:20|6048.7|6048.2|6047.83|6047.33|6048.95|6048.45|6047.08|6046.58|908
1738353210000|2025-01-31 19:53:30|6048.33|6047.83|6045.58|6045.08|6048.33|6047.83|6045.58|6045.08|795
1738353220000|2025-01-31 19:53:40|6045.33|6044.83|6048.08|6047.58|6048.08|6047.58|6045.33|6044.83|725
1738353230000|2025-01-31 19:53:50|6048.33|6047.83|6048.08|6047.58|6048.83|6048.33|6047.58|6047.08|465
1738353240000|2025-01-31 19:54:00|6047.83|6047.33|6048.08|6047.58|6048.83|6048.33|6047.58|6047.08|743
1738353250000|2025-01-31 19:54:10|6048.33|6047.83|6048.08|6047.58|6048.58|6048.08|6047.83|6047.33|628
1738353260000|2025-01-31 19:54:20|6048.33|6047.83|6048.83|6048.33|6048.83|6048.33|6047.58|6047.08|648
1738353270000|2025-01-31 19:54:30|6049.08|6048.58|6050.58|6050.08|6051.33|6050.83|6048.83|6048.33|713
1738353280000|2025-01-31 19:54:40|6050.83|6050.33|6052.08|6051.58|6052.08|6051.58|6050.33|6049.83|677
1738353290000|2025-01-31 19:54:50|6052.33|6051.83|6054.33|6053.83|6054.33|6053.83|6052.33|6051.83|1233
1738353300000|2025-01-31 19:55:00|6054.08|6053.58|6054.33|6053.83|6055.2|6054.7|6053.33|6052.83|1311
1738353310000|2025-01-31 19:55:10|6054.08|6053.58|6055.08|6054.58|6055.58|6055.08|6054.08|6053.58|666
1738353320000|2025-01-31 19:55:20|6055.58|6055.08|6054.08|6053.58|6055.58|6055.08|6053.83|6053.33|807
1738353330000|2025-01-31 19:55:30|6053.58|6053.08|6058.58|6058.08|6059.08|6058.58|6053.58|6053.08|3863
1738353340000|2025-01-31 19:55:40|6058.83|6058.33|6058.83|6058.33|6059.08|6058.58|6058.33|6057.83|1036
1738353350000|2025-01-31 19:55:50|6058.58|6058.08|6058.33|6057.83|6059.08|6058.58|6058.08|6057.58|975
1738353360000|2025-01-31 19:56:00|6058.58|6058.08|6057.58|6057.08|6058.83|6058.33|6056.83|6056.33|1426
1738353370000|2025-01-31 19:56:10|6057.83|6057.33|6057.58|6057.08|6058.58|6058.08|6057.08|6056.58|683
1738353380000|2025-01-31 19:56:20|6057.83|6057.33|6057.33|6056.83|6057.83|6057.33|6057.08|6056.58|615
1738353390000|2025-01-31 19:56:30|6057.58|6057.08|6057.33|6056.83|6057.83|6057.33|6056.83|6056.33|480
1738353400000|2025-01-31 19:56:40|6057.58|6057.08|6057.08|6056.58|6058.58|6058.08|6057.08|6056.58|473
1738353410000|2025-01-31 19:56:50|6056.7|6056.2|6056.58|6056.08|6056.7|6056.2|6055.08|6054.58|695
1738353420000|2025-01-31 19:57:00|6056.33|6055.83|6054.33|6053.83|6056.58|6056.08|6054.33|6053.83|500
1738353430000|2025-01-31 19:57:10|6054.58|6054.08|6052.83|6052.33|6054.58|6054.08|6052.7|6052.2|575
1738353440000|2025-01-31 19:57:20|6053.08|6052.58|6053.83|6053.33|6054.83|6054.33|6053.08|6052.58|456
1738353450000|2025-01-31 19:57:30|6054.08|6053.58|6054.08|6053.58|6054.58|6054.08|6053.83|6053.33|239
1738353460000|2025-01-31 19:57:40|6053.83|6053.33|6054.08|6053.58|6054.83|6054.33|6053.83|6053.33|513
1738353470000|2025-01-31 19:57:50|6054.33|6053.83|6054.08|6053.58|6054.83|6054.33|6053.58|6053.08|390
1738353480000|2025-01-31 19:58:00|6053.83|6053.33|6054.08|6053.58|6054.08|6053.58|6052.83|6052.33|448
1738353490000|2025-01-31 19:58:10|6053.83|6053.33|6054.33|6053.83|6055.83|6055.33|6053.83|6053.33|490
1738353500000|2025-01-31 19:58:20|6054.58|6054.08|6054.83|6054.33|6055.08|6054.58|6054.33|6053.83|245
1738353510000|2025-01-31 19:58:30|6054.58|6054.08|6055.58|6055.08|6056.08|6055.58|6054.33|6053.83|467
1738353520000|2025-01-31 19:58:40|6055.33|6054.83|6058.08|6057.58|6058.08|6057.58|6055.33|6054.83|551
1738353530000|2025-01-31 19:58:50|6057.83|6057.33|6058.33|6057.83|6058.58|6058.08|6057.33|6056.83|486
1738353540000|2025-01-31 19:59:00|6058.08|6057.58|6057.33|6056.83|6058.08|6057.58|6057.08|6056.58|575
1738353550000|2025-01-31 19:59:10|6057.58|6057.08|6058.08|6057.58|6058.33|6057.83|6057.58|6057.08|383
1738353560000|2025-01-31 19:59:20|6057.83|6057.33|6058.08|6057.58|6058.08|6057.58|6056.83|6056.33|527
1738353570000|2025-01-31 19:59:30|6057.83|6057.33|6056.33|6055.83|6058.83|6058.33|6055.83|6055.33|944
1738353580000|2025-01-31 19:59:40|6056.58|6056.08|6054.58|6054.08|6056.58|6056.08|6054.58|6054.08|416
1738353590000|2025-01-31 19:59:50|6054.33|6053.83|6055.08|6054.58|6056.08|6055.58|6054.33|6053.83|660
1738353600000|2025-01-31 20:00:00|6054.58|6054.08|6050.58|6050.08|6054.58|6054.08|6050.33|6049.83|1810
1738353610000|2025-01-31 20:00:10|6050.83|6050.33|6052.08|6051.58|6052.08|6051.58|6050.33|6049.83|820
1738353620000|2025-01-31 20:00:20|6052.33|6051.83|6051.58|6051.08|6052.83|6052.33|6051.33|6050.83|962
1738353630000|2025-01-31 20:00:30|6051.83|6051.33|6050.33|6049.83|6052.08|6051.58|6049.83|6049.33|702
1738353640000|2025-01-31 20:00:40|6050.08|6049.58|6048.33|6047.83|6050.08|6049.58|6048.33|6047.83|933
1738353650000|2025-01-31 20:00:50|6048.08|6047.58|6048.33|6047.83|6049.08|6048.58|6048.08|6047.58|650
1738353660000|2025-01-31 20:01:00|6047.83|6047.33|6047.58|6047.08|6048.33|6047.83|6047.08|6046.58|1105
1738353670000|2025-01-31 20:01:10|6047.33|6046.83|6046.58|6046.08|6048.08|6047.58|6046.58|6046.08|765
1738353680000|2025-01-31 20:01:20|6046.83|6046.33|6046.33|6045.83|6047.08|6046.58|6045.83|6045.33|679
1738353690000|2025-01-31 20:01:30|6046.45|6045.95|6045.58|6045.08|6047.33|6046.83|6045.58|6045.08|759
1738353700000|2025-01-31 20:01:40|6045.83|6045.33|6046.08|6045.58|6046.58|6046.08|6045.08|6044.58|575
1738353710000|2025-01-31 20:01:50|6045.95|6045.45|6045.08|6044.58|6046.33|6045.83|6045.08|6044.58|480
1738353720000|2025-01-31 20:02:00|6045.33|6044.83|6044.83|6044.33|6045.33|6044.83|6043.58|6043.08|927
1738353730000|2025-01-31 20:02:10|6044.58|6044.08|6043.83|6043.33|6045.08|6044.58|6043.58|6043.08|562
1738353740000|2025-01-31 20:02:20|6043.58|6043.08|6041.33|6040.83|6043.83|6043.33|6041.33|6040.83|1097
1738353750000|2025-01-31 20:02:30|6041.58|6041.08|6043.08|6042.58|6043.33|6042.83|6041.08|6040.58|1449
1738353760000|2025-01-31 20:02:40|6042.58|6042.08|6042.08|6041.58|6042.83|6042.33|6041.33|6040.83|629
1738353770000|2025-01-31 20:02:50|6041.83|6041.33|6041.08|6040.58|6042.08|6041.58|6040.33|6039.83|955
1738353780000|2025-01-31 20:03:00|6041.33|6040.83|6040.58|6040.08|6041.33|6040.83|6039.83|6039.33|724
1738353790000|2025-01-31 20:03:10|6040.83|6040.33|6042.08|6041.58|6042.08|6041.58|6040.08|6039.58|1016
1738353800000|2025-01-31 20:03:20|6042.58|6042.08|6042.08|6041.58|6042.58|6042.08|6041.58|6041.08|692
1738353810000|2025-01-31 20:03:30|6041.58|6041.08|6042.58|6042.08|6043.58|6043.08|6041.58|6041.08|1339
1738353820000|2025-01-31 20:03:40|6042.33|6041.83|6044.33|6043.83|6044.58|6044.08|6041.83|6041.33|1114
1738353830000|2025-01-31 20:03:50|6044.08|6043.58|6044.83|6044.33|6044.83|6044.33|6043.83|6043.33|654
1738353840000|2025-01-31 20:04:00|6044.08|6043.58|6040.83|6040.33|6044.33|6043.83|6040.83|6040.33|976
1738353850000|2025-01-31 20:04:10|6040.58|6040.08|6037.08|6036.58|6040.83|6040.33|6036.83|6036.33|1947
1738353860000|2025-01-31 20:04:20|6036.83|6036.33|6037.33|6036.83|6038.08|6037.58|6036.83|6036.33|1172
1738353870000|2025-01-31 20:04:30|6037.08|6036.58|6035.83|6035.33|6037.33|6036.83|6035.33|6034.83|1850
1738353880000|2025-01-31 20:04:40|6035.7|6035.2|6036.33|6035.83|6036.58|6036.08|6035.58|6035.08|915
1738353890000|2025-01-31 20:04:50|6036.08|6035.58|6035.83|6035.33|6036.33|6035.83|6035.33|6034.83|907
1738353900000|2025-01-31 20:05:00|6035.7|6035.2|6038.83|6038.33|6038.83|6038.33|6035.7|6035.2|1315
1738353910000|2025-01-31 20:05:10|6039.08|6038.58|6040.33|6039.83|6041.83|6041.33|6038.83|6038.33|1438
1738353920000|2025-01-31 20:05:20|6040.58|6040.08|6039.58|6039.08|6040.83|6040.33|6039.58|6039.08|776
1738353930000|2025-01-31 20:05:30|6038.83|6038.33|6037.83|6037.33|6039.33|6038.83|6037.83|6037.33|676
1738353940000|2025-01-31 20:05:40|6037.33|6036.83|6036.33|6035.83|6037.58|6037.08|6036.08|6035.58|775
1738353950000|2025-01-31 20:05:50|6036.08|6035.58|6036.83|6036.33|6037.08|6036.58|6036.08|6035.58|536
1738353960000|2025-01-31 20:06:00|6036.33|6035.83|6035.83|6035.33|6036.58|6036.08|6033.58|6033.08|1599
1738353970000|2025-01-31 20:06:10|6035.58|6035.08|6038.33|6037.83|6038.33|6037.83|6035.33|6034.83|895
1738353980000|2025-01-31 20:06:20|6038.58|6038.08|6038.08|6037.58|6039.08|6038.58|6036.58|6036.08|876
1738353990000|2025-01-31 20:06:30|6038.33|6037.83|6037.33|6036.83|6038.95|6038.45|6037.33|6036.83|471
1738354000000|2025-01-31 20:06:40|6036.83|6036.33|6036.83|6036.33|6038.58|6038.08|6036.83|6036.33|831
1738354010000|2025-01-31 20:06:50|6037.08|6036.58|6038.08|6037.58|6038.7|6038.2|6036.83|6036.33|654
1738354020000|2025-01-31 20:07:00|6038.58|6038.08|6037.83|6037.33|6039.08|6038.58|6037.58|6037.08|681
1738354030000|2025-01-31 20:07:10|6037.58|6037.08|6036.83|6036.33|6038.45|6037.95|6036.58|6036.08|503
1738354040000|2025-01-31 20:07:20|6036.58|6036.08|6036.83|6036.33|6037.58|6037.08|6036.33|6035.83|468
1738354050000|2025-01-31 20:07:30|6037.08|6036.58|6037.58|6037.08|6037.83|6037.33|6036.83|6036.33|330
1738354060000|2025-01-31 20:07:40|6037.83|6037.33|6038.08|6037.58|6039.58|6039.08|6037.7|6037.2|729
1738354070000|2025-01-31 20:07:50|6037.58|6037.08|6036.45|6035.95|6038.08|6037.58|6036.33|6035.83|561
1738354080000|2025-01-31 20:08:00|6036.58|6036.08|6038.33|6037.83|6039.7|6039.2|6036.33|6035.83|773
1738354090000|2025-01-31 20:08:10|6038.58|6038.08|6035.83|6035.33|6038.58|6038.08|6035.83|6035.33|546
1738354100000|2025-01-31 20:08:20|6035.95|6035.45|6034.33|6033.83|6036.33|6035.83|6034.33|6033.83|1072
1738354110000|2025-01-31 20:08:30|6034.58|6034.08|6034.08|6033.58|6035.08|6034.58|6033.83|6033.33|680
1738354120000|2025-01-31 20:08:40|6034.58|6034.08|6036.08|6035.58|6036.83|6036.33|6034.58|6034.08|563
1738354130000|2025-01-31 20:08:50|6036.33|6035.83|6035.58|6035.08|6036.58|6036.08|6035.08|6034.58|466
1738354140000|2025-01-31 20:09:00|6035.33|6034.83|6035.33|6034.83|6036.08|6035.58|6034.83|6034.33|525
1738354150000|2025-01-31 20:09:10|6035.08|6034.58|6035.08|6034.58|6035.33|6034.83|6034.33|6033.83|583
1738354160000|2025-01-31 20:09:20|6034.83|6034.33|6035.08|6034.58|6035.58|6035.08|6034.33|6033.83|415
1738354170000|2025-01-31 20:09:30|6035.33|6034.83|6035.33|6034.83|6036.08|6035.58|6035.08|6034.58|576
1738354180000|2025-01-31 20:09:40|6035.58|6035.08|6034.83|6034.33|6035.58|6035.08|6034.08|6033.58|707
1738354190000|2025-01-31 20:09:50|6035.08|6034.58|6034.58|6034.08|6035.08|6034.58|6034.08|6033.58|547
1738354200000|2025-01-31 20:10:00|6035.33|6034.83|6035.33|6034.83|6035.58|6035.08|6033.58|6033.08|977
1738354210000|2025-01-31 20:10:10|6035.08|6034.58|6036.08|6035.58|6036.08|6035.58|6034.83|6034.33|573
1738354220000|2025-01-31 20:10:20|6036.33|6035.83|6035.08|6034.58|6036.83|6036.33|6034.83|6034.33|780
1738354230000|2025-01-31 20:10:30|6034.83|6034.33|6036.58|6036.08|6036.58|6036.08|6034.83|6034.33|642
1738354240000|2025-01-31 20:10:40|6037.08|6036.58|6036.08|6035.58|6037.58|6037.08|6035.83|6035.33|692
1738354250000|2025-01-31 20:10:50|6035.83|6035.33|6035.83|6035.33|6036.33|6035.83|6035.33|6034.83|634
1738354260000|2025-01-31 20:11:00|6036.08|6035.58|6036.33|6035.83|6037.33|6036.83|6036.08|6035.58|575
1738354270000|2025-01-31 20:11:10|6036.83|6036.33|6037.08|6036.58|6038.58|6038.08|6036.33|6035.83|729
1738354280000|2025-01-31 20:11:20|6037.33|6036.83|6036.08|6035.58|6037.33|6036.83|6035.58|6035.08|961
1738354290000|2025-01-31 20:11:30|6036.58|6036.08|6035.58|6035.08|6036.83|6036.33|6034.83|6034.33|698
1738354300000|2025-01-31 20:11:40|6035.33|6034.83|6039.08|6038.58|6039.33|6038.83|6035.33|6034.83|869
1738354310000|2025-01-31 20:11:50|6038.83|6038.33|6039.08|6038.58|6039.33|6038.83|6038.33|6037.83|902
1738354320000|2025-01-31 20:12:00|6038.83|6038.33|6036.08|6035.58|6038.83|6038.33|6035.33|6034.83|1016
1738354330000|2025-01-31 20:12:10|6035.95|6035.45|6036.33|6035.83|6037.08|6036.58|6035.08|6034.58|681
1738354340000|2025-01-31 20:12:20|6036.08|6035.58|6034.08|6033.58|6036.33|6035.83|6033.83|6033.33|964
1738354350000|2025-01-31 20:12:30|6034.33|6033.83|6038.58|6038.08|6039.08|6038.58|6034.33|6033.83|1427
1738354360000|2025-01-31 20:12:40|6038.33|6037.83|6038.58|6038.08|6039.58|6039.08|6038.08|6037.58|946
1738354370000|2025-01-31 20:12:50|6038.83|6038.33|6041.33|6040.83|6041.33|6040.83|6038.58|6038.08|1115
1738354380000|2025-01-31 20:13:00|6040.83|6040.33|6037.58|6037.08|6041.33|6040.83|6037.58|6037.08|878
1738354390000|2025-01-31 20:13:10|6037.7|6037.2|6040.08|6039.58|6040.33|6039.83|6037.33|6036.83|854
1738354400000|2025-01-31 20:13:20|6040.33|6039.83|6041.33|6040.83|6041.58|6041.08|6040.08|6039.58|1062
1738354410000|2025-01-31 20:13:30|6040.95|6040.45|6040.08|6039.58|6041.58|6041.08|6039.58|6039.08|1101
1738354420000|2025-01-31 20:13:40|6039.83|6039.33|6038.83|6038.33|6040.58|6040.08|6038.58|6038.08|660
1738354430000|2025-01-31 20:13:50|6039.08|6038.58|6036.58|6036.08|6039.08|6038.58|6036.58|6036.08|566
1738354440000|2025-01-31 20:14:00|6036.83|6036.33|6036.08|6035.58|6037.33|6036.83|6036.08|6035.58|433
1738354450000|2025-01-31 20:14:10|6036.83|6036.33|6036.58|6036.08|6037.08|6036.58|6035.83|6035.33|607
1738354460000|2025-01-31 20:14:20|6036.33|6035.83|6037.58|6037.08|6038.58|6038.08|6036.33|6035.83|470
1738354470000|2025-01-31 20:14:30|6037.83|6037.33|6037.08|6036.58|6038.33|6037.83|6037.08|6036.58|490
1738354480000|2025-01-31 20:14:40|6037.2|6036.7|6036.83|6036.33|6037.33|6036.83|6036.33|6035.83|443
1738354490000|2025-01-31 20:14:50|6036.58|6036.08|6036.83|6036.33|6037.33|6036.83|6036.58|6036.08|339
1738354500000|2025-01-31 20:15:00|6037.08|6036.58|6039.08|6038.58|6039.08|6038.58|6036.83|6036.33|815
1738354510000|2025-01-31 20:15:10|6039.58|6039.08|6039.83|6039.33|6040.83|6040.33|6038.83|6038.33|677
1738354520000|2025-01-31 20:15:20|6040.33|6039.83|6038.33|6037.83|6040.83|6040.33|6038.33|6037.83|834
1738354530000|2025-01-31 20:15:30|6039.08|6038.58|6039.08|6038.58|6039.33|6038.83|6038.33|6037.83|590
1738354540000|2025-01-31 20:15:40|6040.08|6039.58|6039.83|6039.33|6040.83|6040.33|6039.33|6038.83|966
1738354550000|2025-01-31 20:15:50|6039.58|6039.08|6038.83|6038.33|6040.08|6039.58|6038.58|6038.08|488
1738354560000|2025-01-31 20:16:00|6038.58|6038.08|6036.83|6036.33|6039.08|6038.58|6036.83|6036.33|999
1738354570000|2025-01-31 20:16:10|6036.58|6036.08|6037.08|6036.58|6037.58|6037.08|6036.33|6035.83|964
1738354580000|2025-01-31 20:16:20|6037.33|6036.83|6037.95|6037.45|6038.83|6038.33|6036.83|6036.33|788
1738354590000|2025-01-31 20:16:30|6037.83|6037.33|6036.58|6036.08|6037.83|6037.33|6036.08|6035.58|577
1738354600000|2025-01-31 20:16:40|6036.83|6036.33|6036.33|6035.83|6036.83|6036.33|6035.83|6035.33|520
1738354610000|2025-01-31 20:16:50|6036.58|6036.08|6037.58|6037.08|6037.58|6037.08|6036.08|6035.58|529
1738354620000|2025-01-31 20:17:00|6037.33|6036.83|6040.08|6039.58|6040.58|6040.08|6037.33|6036.83|1029
1738354630000|2025-01-31 20:17:10|6039.83|6039.33|6041.58|6041.08|6042.33|6041.83|6039.08|6038.58|898
1738354640000|2025-01-31 20:17:20|6041.83|6041.33|6041.33|6040.83|6042.58|6042.08|6041.08|6040.58|751
1738354650000|2025-01-31 20:17:30|6041.58|6041.08|6042.58|6042.08|6042.58|6042.08|6041.58|6041.08|729
1738354660000|2025-01-31 20:17:40|6042.33|6041.83|6042.83|6042.33|6043.33|6042.83|6042.08|6041.58|980
1738354670000|2025-01-31 20:17:50|6042.58|6042.08|6040.58|6040.08|6042.58|6042.08|6040.33|6039.83|1099
1738354680000|2025-01-31 20:18:00|6040.83|6040.33|6040.33|6039.83|6041.08|6040.58|6039.83|6039.33|938
1738354690000|2025-01-31 20:18:10|6040.08|6039.58|6040.58|6040.08|6041.33|6040.83|6039.58|6039.08|712
1738354700000|2025-01-31 20:18:20|6040.83|6040.33|6041.08|6040.58|6041.08|6040.58|6039.83|6039.33|412
1738354710000|2025-01-31 20:18:30|6040.83|6040.33|6040.83|6040.33|6040.83|6040.33|6040.58|6040.08|183
1738354720000|2025-01-31 20:18:40|6041.08|6040.58|6040.58|6040.08|6041.08|6040.58|6040.33|6039.83|562
1738354730000|2025-01-31 20:18:50|6040.83|6040.33|6041.08|6040.58|6041.33|6040.83|6040.58|6040.08|505
1738354740000|2025-01-31 20:19:00|6041.33|6040.83|6043.08|6042.58|6043.33|6042.83|6040.58|6040.08|993
1738354750000|2025-01-31 20:19:10|6042.83|6042.33|6040.7|6040.2|6042.83|6042.33|6040.58|6040.08|479
1738354760000|2025-01-31 20:19:20|6040.58|6040.08|6040.83|6040.33|6041.08|6040.58|6040.08|6039.58|565
1738354770000|2025-01-31 20:19:30|6040.58|6040.08|6040.33|6039.83|6041.58|6041.08|6039.58|6039.08|537
1738354780000|2025-01-31 20:19:40|6040.08|6039.58|6039.08|6038.58|6040.08|6039.58|6038.08|6037.58|803
1738354790000|2025-01-31 20:19:50|6038.83|6038.33|6041.2|6040.7|6041.33|6040.83|6038.83|6038.33|519
1738354800000|2025-01-31 20:20:00|6041.08|6040.58|6040.33|6039.83|6041.33|6040.83|6040.33|6039.83|665
1738354810000|2025-01-31 20:20:10|6040.08|6039.58|6039.58|6039.08|6040.33|6039.83|6038.83|6038.33|607
1738354820000|2025-01-31 20:20:20|6039.33|6038.83|6038.08|6037.58|6039.33|6038.83|6037.83|6037.33|704
1738354830000|2025-01-31 20:20:30|6037.95|6037.45|6038.58|6038.08|6039.33|6038.83|6037.33|6036.83|567
1738354840000|2025-01-31 20:20:40|6038.83|6038.33|6040.33|6039.83|6040.95|6040.45|6038.83|6038.33|622
1738354850000|2025-01-31 20:20:50|6040.08|6039.58|6038.33|6037.83|6040.08|6039.58|6038.08|6037.58|466
1738354860000|2025-01-31 20:21:00|6038.83|6038.33|6040.58|6040.08|6040.58|6040.08|6038.33|6037.83|541
1738354870000|2025-01-31 20:21:10|6040.33|6039.83|6039.58|6039.08|6040.83|6040.33|6039.58|6039.08|524
1738354880000|2025-01-31 20:21:20|6039.33|6038.83|6039.08|6038.58|6039.58|6039.08|6037.83|6037.33|539
1738354890000|2025-01-31 20:21:30|6038.58|6038.08|6037.83|6037.33|6039.08|6038.58|6037.83|6037.33|324
1738354900000|2025-01-31 20:21:40|6038.08|6037.58|6038.33|6037.83|6039.83|6039.33|6038.08|6037.58|415
1738354910000|2025-01-31 20:21:50|6038.08|6037.58|6039.83|6039.33|6039.83|6039.33|6038.08|6037.58|398
1738354920000|2025-01-31 20:22:00|6039.33|6038.83|6037.08|6036.58|6040.08|6039.58|6037.08|6036.58|788
1738354930000|2025-01-31 20:22:10|6036.83|6036.33|6037.08|6036.58|6038.58|6038.08|6036.83|6036.33|680
1738354940000|2025-01-31 20:22:20|6036.83|6036.33|6036.08|6035.58|6037.33|6036.83|6035.83|6035.33|569
1738354950000|2025-01-31 20:22:30|6035.58|6035.08|6035.58|6035.08|6036.08|6035.58|6034.58|6034.08|1099
1738354960000|2025-01-31 20:22:40|6035.33|6034.83|6033.83|6033.33|6035.58|6035.08|6033.83|6033.33|627
1738354970000|2025-01-31 20:22:50|6033.58|6033.08|6034.08|6033.58|6034.58|6034.08|6033.58|6033.08|585
1738354980000|2025-01-31 20:23:00|6033.83|6033.33|6036.33|6035.83|6037.08|6036.58|6033.83|6033.33|939
1738354990000|2025-01-31 20:23:10|6036.08|6035.58|6035.08|6034.58|6036.08|6035.58|6034.58|6034.08|477
1738355000000|2025-01-31 20:23:20|6034.83|6034.33|6035.08|6034.58|6035.33|6034.83|6034.83|6034.33|265
1738355010000|2025-01-31 20:23:30|6035.33|6034.83|6036.08|6035.58|6036.2|6035.7|6035.33|6034.83|414
1738355020000|2025-01-31 20:23:40|6035.83|6035.33|6036.08|6035.58|6036.83|6036.33|6035.58|6035.08|547
1738355030000|2025-01-31 20:23:50|6035.83|6035.33|6035.58|6035.08|6035.83|6035.33|6034.83|6034.33|581
1738355040000|2025-01-31 20:24:00|6035.83|6035.33|6035.58|6035.08|6037.33|6036.83|6035.58|6035.08|876
1738355050000|2025-01-31 20:24:10|6035.45|6034.95|6035.83|6035.33|6035.83|6035.33|6035.33|6034.83|526
1738355060000|2025-01-31 20:24:20|6035.7|6035.2|6034.83|6034.33|6036.33|6035.83|6034.58|6034.08|827
1738355070000|2025-01-31 20:24:30|6035.08|6034.58|6036.33|6035.83|6036.58|6036.08|6035.08|6034.58|807
1738355080000|2025-01-31 20:24:40|6036.58|6036.08|6039.33|6038.83|6039.33|6038.83|6036.08|6035.58|849
1738355090000|2025-01-31 20:24:50|6039.08|6038.58|6040.33|6039.83|6041.33|6040.83|6039.08|6038.58|1034
1738355100000|2025-01-31 20:25:00|6040.08|6039.58|6041.33|6040.83|6042.7|6042.2|6040.08|6039.58|1444
1738355110000|2025-01-31 20:25:10|6041.08|6040.58|6039.08|6038.58|6041.08|6040.58|6038.08|6037.58|1075
1738355120000|2025-01-31 20:25:20|6038.83|6038.33|6037.08|6036.58|6039.33|6038.83|6037.08|6036.58|569
1738355130000|2025-01-31 20:25:30|6036.83|6036.33|6036.33|6035.83|6037.08|6036.58|6035.83|6035.33|506
1738355140000|2025-01-31 20:25:40|6036.58|6036.08|6034.58|6034.08|6036.83|6036.33|6034.58|6034.08|760
1738355150000|2025-01-31 20:25:50|6034.7|6034.2|6035.33|6034.83|6035.33|6034.83|6034.33|6033.83|613
1738355160000|2025-01-31 20:26:00|6035.08|6034.58|6035.83|6035.33|6037.58|6037.08|6035.08|6034.58|717
1738355170000|2025-01-31 20:26:10|6036.08|6035.58|6035.58|6035.08|6036.08|6035.58|6035.45|6034.95|326
1738355180000|2025-01-31 20:26:20|6035.83|6035.33|6035.83|6035.33|6036.08|6035.58|6035.58|6035.08|307
1738355190000|2025-01-31 20:26:30|6035.58|6035.08|6036.58|6036.08|6037.33|6036.83|6035.08|6034.58|619
1738355200000|2025-01-31 20:26:40|6036.33|6035.83|6037.08|6036.58|6037.33|6036.83|6036.33|6035.83|496
1738355210000|2025-01-31 20:26:50|6036.83|6036.33|6036.83|6036.33|6036.83|6036.33|6036.08|6035.58|403
1738355220000|2025-01-31 20:27:00|6037.58|6037.08|6036.08|6035.58|6038.08|6037.58|6035.83|6035.33|778
1738355230000|2025-01-31 20:27:10|6035.83|6035.33|6035.83|6035.33|6036.33|6035.83|6035.58|6035.08|509
1738355240000|2025-01-31 20:27:20|6036.08|6035.58|6037.83|6037.33|6038.33|6037.83|6036.08|6035.58|413
1738355250000|2025-01-31 20:27:30|6037.58|6037.08|6038.58|6038.08|6038.83|6038.33|6037.33|6036.83|531
1738355260000|2025-01-31 20:27:40|6038.83|6038.33|6038.08|6037.58|6039.33|6038.83|6038.08|6037.58|773
1738355270000|2025-01-31 20:27:50|6037.83|6037.33|6037.08|6036.58|6038.33|6037.83|6036.58|6036.08|483
1738355280000|2025-01-31 20:28:00|6037.33|6036.83|6035.83|6035.33|6037.58|6037.08|6035.83|6035.33|758
1738355290000|2025-01-31 20:28:10|6036.08|6035.58|6034.58|6034.08|6036.08|6035.58|6034.08|6033.58|841
1738355300000|2025-01-31 20:28:20|6034.33|6033.83|6034.58|6034.08|6035.08|6034.58|6033.83|6033.33|574
1738355310000|2025-01-31 20:28:30|6034.33|6033.83|6034.33|6033.83|6034.58|6034.08|6033.83|6033.33|450
1738355320000|2025-01-31 20:28:40|6034.58|6034.08|6033.83|6033.33|6035.08|6034.58|6033.83|6033.33|459
1738355330000|2025-01-31 20:28:50|6033.58|6033.08|6034.83|6034.33|6034.83|6034.33|6032.83|6032.33|1328
1738355340000|2025-01-31 20:29:00|6034.58|6034.08|6035.33|6034.83|6035.33|6034.83|6034.08|6033.58|630
1738355350000|2025-01-31 20:29:10|6035.58|6035.08|6034.83|6034.33|6035.58|6035.08|6034.58|6034.08|571
1738355360000|2025-01-31 20:29:20|6034.58|6034.08|6032.83|6032.33|6035.33|6034.83|6032.83|6032.33|423
1738355370000|2025-01-31 20:29:30|6032.95|6032.45|6034.58|6034.08|6034.83|6034.33|6032.83|6032.33|448
1738355380000|2025-01-31 20:29:40|6034.83|6034.33|6036.08|6035.58|6036.33|6035.83|6034.33|6033.83|731
1738355390000|2025-01-31 20:29:50|6035.58|6035.08|6035.58|6035.08|6036.83|6036.33|6035.58|6035.08|597
1738355400000|2025-01-31 20:30:00|6036.33|6035.83|6038.83|6038.33|6041.08|6040.58|6036.33|6035.83|2258
1738355410000|2025-01-31 20:30:10|6038.58|6038.08|6035.83|6035.33|6038.58|6038.08|6035.83|6035.33|712
1738355420000|2025-01-31 20:30:20|6035.58|6035.08|6034.33|6033.83|6036.08|6035.58|6034.08|6033.58|2773
1738355430000|2025-01-31 20:30:30|6034.08|6033.58|6037.08|6036.58|6037.08|6036.58|6034.08|6033.58|816
1738355440000|2025-01-31 20:30:40|6036.83|6036.33|6037.83|6037.33|6037.83|6037.33|6036.83|6036.33|646
1738355450000|2025-01-31 20:30:50|6037.58|6037.08|6036.33|6035.83|6037.58|6037.08|6036.33|6035.83|714
1738355460000|2025-01-31 20:31:00|6036.58|6036.08|6035.08|6034.58|6037.08|6036.58|6035.08|6034.58|1146
1738355470000|2025-01-31 20:31:10|6034.58|6034.08|6033.33|6032.83|6034.83|6034.33|6032.83|6032.33|1080
1738355480000|2025-01-31 20:31:20|6033.08|6032.58|6034.58|6034.08|6034.83|6034.33|6033.08|6032.58|831
1738355490000|2025-01-31 20:31:30|6034.33|6033.83|6034.08|6033.58|6035.08|6034.58|6033.83|6033.33|555
1738355500000|2025-01-31 20:31:40|6034.33|6033.83|6035.08|6034.58|6035.08|6034.58|6033.58|6033.08|705
1738355510000|2025-01-31 20:31:50|6034.95|6034.45|6034.08|6033.58|6035.33|6034.83|6034.08|6033.58|506
1738355520000|2025-01-31 20:32:00|6034.33|6033.83|6035.7|6035.2|6035.7|6035.2|6034.2|6033.7|566
1738355530000|2025-01-31 20:32:10|6036.08|6035.58|6037.33|6036.83|6037.83|6037.33|6035.33|6034.83|767
1738355540000|2025-01-31 20:32:20|6037.58|6037.08|6036.58|6036.08|6038.08|6037.58|6036.08|6035.58|800
1738355550000|2025-01-31 20:32:30|6036.83|6036.33|6038.08|6037.58|6038.83|6038.33|6036.83|6036.33|852
1738355560000|2025-01-31 20:32:40|6037.83|6037.33|6039.08|6038.58|6039.33|6038.83|6037.83|6037.33|718
1738355570000|2025-01-31 20:32:50|6038.83|6038.33|6037.33|6036.83|6038.83|6038.33|6036.58|6036.08|741
1738355580000|2025-01-31 20:33:00|6037.83|6037.33|6039.45|6038.95|6039.45|6038.95|6037.7|6037.2|582
1738355590000|2025-01-31 20:33:10|6039.58|6039.08|6040.08|6039.58|6040.33|6039.83|6039.33|6038.83|610
1738355600000|2025-01-31 20:33:20|6039.83|6039.33|6038.83|6038.33|6040.33|6039.83|6038.08|6037.58|583
1738355610000|2025-01-31 20:33:30|6039.08|6038.58|6038.33|6037.83|6039.83|6039.33|6037.83|6037.33|571
1738355620000|2025-01-31 20:33:40|6038.58|6038.08|6038.83|6038.33|6039.33|6038.83|6038.58|6038.08|415
1738355630000|2025-01-31 20:33:50|6039.08|6038.58|6039.58|6039.08|6039.83|6039.33|6038.58|6038.08|422
1738355640000|2025-01-31 20:34:00|6039.33|6038.83|6038.33|6037.83|6039.58|6039.08|6038.33|6037.83|470
1738355650000|2025-01-31 20:34:10|6038.08|6037.58|6039.08|6038.58|6040.08|6039.58|6038.08|6037.58|650
1738355660000|2025-01-31 20:34:20|6039.45|6038.95|6039.58|6039.08|6040.08|6039.58|6039.08|6038.58|654
1738355670000|2025-01-31 20:34:30|6039.33|6038.83|6038.58|6038.08|6039.33|6038.83|6037.7|6037.2|633
1738355680000|2025-01-31 20:34:40|6038.33|6037.83|6038.83|6038.33|6038.83|6038.33|6037.58|6037.08|373
1738355690000|2025-01-31 20:34:50|6039.08|6038.58|6038.08|6037.58|6039.08|6038.58|6037.58|6037.08|426
1738355700000|2025-01-31 20:35:00|6037.58|6037.08|6036.83|6036.33|6038.33|6037.83|6036.7|6036.2|621
1738355710000|2025-01-31 20:35:10|6036.58|6036.08|6038.08|6037.58|6038.33|6037.83|6036.58|6036.08|538
1738355720000|2025-01-31 20:35:20|6037.95|6037.45|6039.08|6038.58|6039.83|6039.33|6037.95|6037.45|560
1738355730000|2025-01-31 20:35:30|6038.58|6038.08|6038.08|6037.58|6038.83|6038.33|6038.08|6037.58|278
1738355740000|2025-01-31 20:35:40|6038.33|6037.83|6038.83|6038.33|6038.83|6038.33|6037.45|6036.95|423
1738355750000|2025-01-31 20:35:50|6038.33|6037.83|6037.33|6036.83|6038.45|6037.95|6036.83|6036.33|430
1738355760000|2025-01-31 20:36:00|6037.58|6037.08|6039.08|6038.58|6039.33|6038.83|6037.33|6036.83|558
1738355770000|2025-01-31 20:36:10|6038.95|6038.45|6039.08|6038.58|6039.58|6039.08|6038.33|6037.83|340
1738355780000|2025-01-31 20:36:20|6039.58|6039.08|6037.83|6037.33|6040.58|6040.08|6037.83|6037.33|1063
1738355790000|2025-01-31 20:36:30|6038.58|6038.08|6035.33|6034.83|6038.58|6038.08|6035.33|6034.83|925
1738355800000|2025-01-31 20:36:40|6035.58|6035.08|6036.58|6036.08|6037.33|6036.83|6035.08|6034.58|529
1738355810000|2025-01-31 20:36:50|6036.7|6036.2|6037.58|6037.08|6037.83|6037.33|6036.7|6036.2|474
1738355820000|2025-01-31 20:37:00|6037.33|6036.83|6034.33|6033.83|6037.58|6037.08|6034.33|6033.83|576
1738355830000|2025-01-31 20:37:10|6034.58|6034.08|6033.58|6033.08|6035.33|6034.83|6033.58|6033.08|633
1738355840000|2025-01-31 20:37:20|6033.7|6033.2|6032.58|6032.08|6034.08|6033.58|6032.33|6031.83|1050
1738355850000|2025-01-31 20:37:30|6032.08|6031.58|6035.58|6035.08|6035.58|6035.08|6031.83|6031.33|882
1738355860000|2025-01-31 20:37:40|6035.83|6035.33|6035.33|6034.83|6036.33|6035.83|6035.08|6034.58|495
1738355870000|2025-01-31 20:37:50|6035.58|6035.08|6036.83|6036.33|6036.83|6036.33|6035.2|6034.7|426
1738355880000|2025-01-31 20:38:00|6036.58|6036.08|6037.08|6036.58|6038.33|6037.83|6036.58|6036.08|748
1738355890000|2025-01-31 20:38:10|6036.83|6036.33|6037.33|6036.83|6037.33|6036.83|6036.83|6036.33|245
1738355900000|2025-01-31 20:38:20|6037.58|6037.08|6036.58|6036.08|6037.58|6037.08|6036.2|6035.7|447
1738355910000|2025-01-31 20:38:30|6036.33|6035.83|6034.83|6034.33|6036.33|6035.83|6034.58|6034.08|315
1738355920000|2025-01-31 20:38:40|6034.58|6034.08|6033.83|6033.33|6034.83|6034.33|6033.58|6033.08|332
1738355930000|2025-01-31 20:38:50|6033.58|6033.08|6033.33|6032.83|6034.08|6033.58|6033.33|6032.83|339
1738355940000|2025-01-31 20:39:00|6033.08|6032.58|6032.58|6032.08|6033.33|6032.83|6032.58|6032.08|609
1738355950000|2025-01-31 20:39:10|6032.33|6031.83|6031.83|6031.33|6032.83|6032.33|6031.58|6031.08|739
1738355960000|2025-01-31 20:39:20|6031.95|6031.45|6030.33|6029.83|6032.08|6031.58|6029.83|6029.33|1093
1738355970000|2025-01-31 20:39:30|6030.2|6029.7|6030.58|6030.08|6030.83|6030.33|6029.83|6029.33|777
1738355980000|2025-01-31 20:39:40|6030.83|6030.33|6031.83|6031.33|6032.08|6031.58|6030.83|6030.33|816
1738355990000|2025-01-31 20:39:50|6032.08|6031.58|6032.08|6031.58|6032.58|6032.08|6031.83|6031.33|457
1738356000000|2025-01-31 20:40:00|6032.58|6032.08|6032.83|6032.33|6033.58|6033.08|6031.33|6030.83|1034
1738356010000|2025-01-31 20:40:10|6032.7|6032.2|6030.08|6029.58|6033.08|6032.58|6029.58|6029.08|1241
1738356020000|2025-01-31 20:40:20|6029.83|6029.33|6031.08|6030.58|6031.83|6031.33|6029.7|6029.2|912
1738356030000|2025-01-31 20:40:30|6030.83|6030.33|6031.83|6031.33|6032.08|6031.58|6030.58|6030.08|545
1738356040000|2025-01-31 20:40:40|6032.08|6031.58|6032.33|6031.83|6032.83|6032.33|6031.08|6030.58|593
1738356050000|2025-01-31 20:40:50|6032.58|6032.08|6031.83|6031.33|6032.58|6032.08|6031.08|6030.58|660
1738356060000|2025-01-31 20:41:00|6031.58|6031.08|6031.33|6030.83|6032.08|6031.58|6030.58|6030.08|685
1738356070000|2025-01-31 20:41:10|6031.08|6030.58|6032.33|6031.83|6032.33|6031.83|6031.08|6030.58|647
1738356080000|2025-01-31 20:41:20|6032.08|6031.58|6034.08|6033.58|6034.08|6033.58|6031.83|6031.33|705
1738356090000|2025-01-31 20:41:30|6033.83|6033.33|6034.83|6034.33|6034.83|6034.33|6033.58|6033.08|718
1738356100000|2025-01-31 20:41:40|6034.45|6033.95|6034.83|6034.33|6035.08|6034.58|6034.33|6033.83|874
1738356110000|2025-01-31 20:41:50|6034.58|6034.08|6034.33|6033.83|6034.58|6034.08|6033.08|6032.58|577
1738356120000|2025-01-31 20:42:00|6034.08|6033.58|6034.33|6033.83|6035.08|6034.58|6033.58|6033.08|570
1738356130000|2025-01-31 20:42:10|6034.58|6034.08|6035.58|6035.08|6036.08|6035.58|6034.33|6033.83|1243
1738356140000|2025-01-31 20:42:20|6035.83|6035.33|6037.08|6036.58|6037.08|6036.58|6035.33|6034.83|541
1738356150000|2025-01-31 20:42:30|6036.83|6036.33|6036.33|6035.83|6037.83|6037.33|6036.33|6035.83|754
1738356160000|2025-01-31 20:42:40|6036.08|6035.58|6035.58|6035.08|6036.33|6035.83|6035.58|6035.08|415
1738356170000|2025-01-31 20:42:50|6035.33|6034.83|6034.83|6034.33|6035.58|6035.08|6034.83|6034.33|327
1738356180000|2025-01-31 20:43:00|6034.58|6034.08|6034.08|6033.58|6035.33|6034.83|6033.08|6032.58|869
1738356190000|2025-01-31 20:43:10|6033.83|6033.33|6031.83|6031.33|6033.83|6033.33|6031.83|6031.33|556
1738356200000|2025-01-31 20:43:20|6031.58|6031.08|6030.33|6029.83|6031.83|6031.33|6030.08|6029.58|1144
1738356210000|2025-01-31 20:43:30|6030.58|6030.08|6030.33|6029.83|6030.58|6030.08|6029.58|6029.08|863
1738356220000|2025-01-31 20:43:40|6030.08|6029.58|6030.33|6029.83|6030.58|6030.08|6029.83|6029.33|455
1738356230000|2025-01-31 20:43:50|6030.08|6029.58|6030.33|6029.83|6030.33|6029.83|6029.58|6029.08|361
1738356240000|2025-01-31 20:44:00|6030.58|6030.08|6032.08|6031.58|6032.2|6031.7|6030.58|6030.08|810
1738356250000|2025-01-31 20:44:10|6032.33|6031.83|6033.08|6032.58|6033.08|6032.58|6032.08|6031.58|656
1738356260000|2025-01-31 20:44:20|6033.33|6032.83|6032.08|6031.58|6033.33|6032.83|6032.08|6031.58|566
1738356270000|2025-01-31 20:44:30|6032.33|6031.83|6032.33|6031.83|6033.58|6033.08|6032.33|6031.83|462
1738356280000|2025-01-31 20:44:40|6032.08|6031.58|6031.58|6031.08|6032.08|6031.58|6031.33|6030.83|535
1738356290000|2025-01-31 20:44:50|6031.83|6031.33|6031.33|6030.83|6032.33|6031.83|6031.33|6030.83|509
1738356300000|2025-01-31 20:45:00|6032.08|6031.58|6032.83|6032.33|6033.08|6032.58|6031.33|6030.83|821
1738356310000|2025-01-31 20:45:10|6033.08|6032.58|6034.45|6033.95|6035.58|6035.08|6033.08|6032.58|919
1738356320000|2025-01-31 20:45:20|6034.33|6033.83|6034.83|6034.33|6034.95|6034.45|6034.08|6033.58|630
1738356330000|2025-01-31 20:45:30|6035.08|6034.58|6034.33|6033.83|6035.08|6034.58|6034.08|6033.58|463
1738356340000|2025-01-31 20:45:40|6034.08|6033.58|6033.2|6032.7|6034.08|6033.58|6032.83|6032.33|665
1738356350000|2025-01-31 20:45:50|6033.08|6032.58|6033.58|6033.08|6034.83|6034.33|6033.08|6032.58|534
1738356360000|2025-01-31 20:46:00|6033.45|6032.95|6034.08|6033.58|6034.33|6033.83|6033.33|6032.83|481
1738356370000|2025-01-31 20:46:10|6033.83|6033.33|6033.58|6033.08|6034.08|6033.58|6033.08|6032.58|299
1738356380000|2025-01-31 20:46:20|6033.83|6033.33|6034.7|6034.2|6035.45|6034.95|6033.7|6033.2|573
1738356390000|2025-01-31 20:46:30|6034.58|6034.08|6036.58|6036.08|6036.58|6036.08|6034.33|6033.83|481
1738356400000|2025-01-31 20:46:40|6036.83|6036.33|6038.33|6037.83|6038.58|6038.08|6036.83|6036.33|824
1738356410000|2025-01-31 20:46:50|6038.2|6037.7|6038.58|6038.08|6038.58|6038.08|6037.33|6036.83|557
1738356420000|2025-01-31 20:47:00|6038.83|6038.33|6039.33|6038.83|6040.08|6039.58|6038.83|6038.33|960
1738356430000|2025-01-31 20:47:10|6039.83|6039.33|6038.83|6038.33|6039.83|6039.33|6037.58|6037.08|756
1738356440000|2025-01-31 20:47:20|6038.58|6038.08|6040.08|6039.58|6040.08|6039.58|6038.58|6038.08|512
1738356450000|2025-01-31 20:47:30|6040.33|6039.83|6041.83|6041.33|6042.08|6041.58|6039.83|6039.33|1123
1738356460000|2025-01-31 20:47:40|6041.33|6040.83|6042.33|6041.83|6042.33|6041.83|6040.83|6040.33|666
1738356470000|2025-01-31 20:47:50|6042.08|6041.58|6041.58|6041.08|6042.08|6041.58|6041.33|6040.83|491
1738356480000|2025-01-31 20:48:00|6041.83|6041.33|6042.08|6041.58|6043.33|6042.83|6041.83|6041.33|1199
1738356490000|2025-01-31 20:48:10|6042.33|6041.83|6042.08|6041.58|6042.33|6041.83|6041.58|6041.08|479
1738356500000|2025-01-31 20:48:20|6042.33|6041.83|6044.83|6044.33|6044.83|6044.33|6042.33|6041.83|1060
1738356510000|2025-01-31 20:48:30|6044.58|6044.08|6044.08|6043.58|6044.83|6044.33|6043.83|6043.33|837
1738356520000|2025-01-31 20:48:40|6043.83|6043.33|6045.33|6044.83|6045.58|6045.08|6043.83|6043.33|650
1738356530000|2025-01-31 20:48:50|6045.58|6045.08|6044.83|6044.33|6046.33|6045.83|6044.58|6044.08|694
1738356540000|2025-01-31 20:49:00|6044.58|6044.08|6044.08|6043.58|6045.83|6045.33|6043.83|6043.33|789
1738356550000|2025-01-31 20:49:10|6044.33|6043.83|6042.58|6042.08|6044.33|6043.83|6042.33|6041.83|716
1738356560000|2025-01-31 20:49:20|6043.33|6042.83|6043.83|6043.33|6043.83|6043.33|6043.08|6042.58|587
1738356570000|2025-01-31 20:49:30|6044.08|6043.58|6042.58|6042.08|6044.08|6043.58|6042.33|6041.83|656
1738356580000|2025-01-31 20:49:40|6042.33|6041.83|6044.08|6043.58|6044.08|6043.58|6042.33|6041.83|759
1738356590000|2025-01-31 20:49:50|6043.83|6043.33|6043.7|6043.2|6044.08|6043.58|6043.33|6042.83|491
1738356600000|2025-01-31 20:50:00|6043.83|6043.33|6048.58|6048.08|6049.08|6048.58|6043.83|6043.33|3358
1738356610000|2025-01-31 20:50:10|6048.33|6047.83|6048.2|6047.7|6049.45|6048.95|6047.83|6047.33|1488
1738356620000|2025-01-31 20:50:20|6048.08|6047.58|6046.83|6046.33|6048.58|6048.08|6046.33|6045.83|1309
1738356630000|2025-01-31 20:50:30|6046.58|6046.08|6047.08|6046.58|6047.08|6046.58|6045.33|6044.83|1510
1738356640000|2025-01-31 20:50:40|6046.83|6046.33|6047.83|6047.33|6047.83|6047.33|6046.33|6045.83|860
1738356650000|2025-01-31 20:50:50|6048.33|6047.83|6049.33|6048.83|6049.83|6049.33|6048.08|6047.58|1246
1738356660000|2025-01-31 20:51:00|6049.58|6049.08|6050.83|6050.33|6051.58|6051.08|6049.33|6048.83|2103
1738356670000|2025-01-31 20:51:10|6051.08|6050.58|6046.58|6046.08|6051.2|6050.7|6046.08|6045.58|3683
1738356680000|2025-01-31 20:51:20|6047.33|6046.83|6047.58|6047.08|6047.58|6047.08|6045.33|6044.83|2926
1738356690000|2025-01-31 20:51:30|6047.83|6047.33|6047.58|6047.08|6048.08|6047.58|6046.83|6046.33|1189
1738356700000|2025-01-31 20:51:40|6048.08|6047.58|6046.08|6045.58|6049.08|6048.58|6046.08|6045.58|1273
1738356710000|2025-01-31 20:51:50|6045.83|6045.33|6044.33|6043.83|6045.83|6045.33|6043.08|6042.58|1855
1738356720000|2025-01-31 20:52:00|6044.45|6043.95|6045.83|6045.33|6046.83|6046.33|6044.45|6043.95|1426
1738356730000|2025-01-31 20:52:10|6045.58|6045.08|6043.58|6043.08|6046.58|6046.08|6043.33|6042.83|1055
1738356740000|2025-01-31 20:52:20|6043.08|6042.58|6043.83|6043.33|6044.33|6043.83|6042.08|6041.58|1253
1738356750000|2025-01-31 20:52:30|6044.33|6043.83|6040.83|6040.33|6044.33|6043.83|6040.58|6040.08|1282
1738356760000|2025-01-31 20:52:40|6040.58|6040.08|6041.83|6041.33|6042.33|6041.83|6040.08|6039.58|987
1738356770000|2025-01-31 20:52:50|6042.33|6041.83|6044.33|6043.83|6044.33|6043.83|6042.33|6041.83|1128
1738356780000|2025-01-31 20:53:00|6044.58|6044.08|6041.83|6041.33|6044.83|6044.33|6041.83|6041.33|1143
1738356790000|2025-01-31 20:53:10|6042.08|6041.58|6039.33|6038.83|6042.08|6041.58|6038.58|6038.08|2913
1738356800000|2025-01-31 20:53:20|6039.08|6038.58|6035.58|6035.08|6039.08|6038.58|6034.58|6034.08|2997
1738356810000|2025-01-31 20:53:30|6035.7|6035.2|6038.58|6038.08|6039.08|6038.58|6035.7|6035.2|2487
1738356820000|2025-01-31 20:53:40|6038.83|6038.33|6039.83|6039.33|6040.33|6039.83|6038.83|6038.33|1086
1738356830000|2025-01-31 20:53:50|6039.58|6039.08|6040.33|6039.83|6040.33|6039.83|6038.83|6038.33|864
1738356840000|2025-01-31 20:54:00|6039.58|6039.08|6040.83|6040.33|6041.33|6040.83|6039.33|6038.83|1582
1738356850000|2025-01-31 20:54:10|6039.83|6039.33|6039.08|6038.58|6039.83|6039.33|6038.33|6037.83|1477
1738356860000|2025-01-31 20:54:20|6038.83|6038.33|6038.33|6037.83|6038.83|6038.33|6037.58|6037.08|1255
1738356870000|2025-01-31 20:54:30|6038.58|6038.08|6036.08|6035.58|6038.83|6038.33|6036.08|6035.58|1868
1738356880000|2025-01-31 20:54:40|6036.58|6036.08|6038.08|6037.58|6038.08|6037.58|6035.83|6035.33|2922
1738356890000|2025-01-31 20:54:50|6038.45|6037.95|6038.58|6038.08|6039.33|6038.83|6037.83|6037.33|871
1738356900000|2025-01-31 20:55:00|6038.33|6037.83|6036.83|6036.33|6039.33|6038.83|6036.83|6036.33|2381
1738356910000|2025-01-31 20:55:10|6037.08|6036.58|6036.83|6036.33|6038.08|6037.58|6035.83|6035.33|1450
1738356920000|2025-01-31 20:55:20|6036.58|6036.08|6038.33|6037.83|6039.33|6038.83|6036.58|6036.08|1135
1738356930000|2025-01-31 20:55:30|6038.58|6038.08|6036.83|6036.33|6038.58|6038.08|6036.58|6036.08|1134
1738356940000|2025-01-31 20:55:40|6036.58|6036.08|6037.58|6037.08|6037.83|6037.33|6036.33|6035.83|1032
1738356950000|2025-01-31 20:55:50|6037.83|6037.33|6037.33|6036.83|6038.58|6038.08|6037.08|6036.58|758
1738356960000|2025-01-31 20:56:00|6038.08|6037.58|6039.83|6039.33|6040.33|6039.83|6038.08|6037.58|1616
1738356970000|2025-01-31 20:56:10|6039.58|6039.08|6041.58|6041.08|6041.83|6041.33|6039.33|6038.83|2462
1738356980000|2025-01-31 20:56:20|6041.83|6041.33|6039.58|6039.08|6041.83|6041.33|6038.7|6038.2|1143
1738356990000|2025-01-31 20:56:30|6039.33|6038.83|6038.33|6037.83|6039.33|6038.83|6037.33|6036.83|971
1738357000000|2025-01-31 20:56:40|6038.58|6038.08|6038.08|6037.58|6038.83|6038.33|6037.83|6037.33|596
1738357010000|2025-01-31 20:56:50|6037.83|6037.33|6039.58|6039.08|6039.58|6039.08|6037.58|6037.08|812
1738357020000|2025-01-31 20:57:00|6039.33|6038.83|6039.08|6038.58|6042.33|6041.83|6039.08|6038.58|1719
1738357030000|2025-01-31 20:57:10|6038.95|6038.45|6038.58|6038.08|6039.33|6038.83|6037.83|6037.33|985
1738357040000|2025-01-31 20:57:20|6038.33|6037.83|6041.58|6041.08|6041.58|6041.08|6038.08|6037.58|1445
1738357050000|2025-01-31 20:57:30|6041.08|6040.58|6041.08|6040.58|6042.33|6041.83|6040.58|6040.08|1211
1738357060000|2025-01-31 20:57:40|6041.2|6040.7|6041.33|6040.83|6041.83|6041.33|6041.08|6040.58|844
1738357070000|2025-01-31 20:57:50|6041.08|6040.58|6041.33|6040.83|6042.33|6041.83|6041.08|6040.58|961
1738357080000|2025-01-31 20:58:00|6040.33|6039.83|6039.08|6038.58|6041.33|6040.83|6039.08|6038.58|1960
1738357090000|2025-01-31 20:58:10|6038.83|6038.33|6037.83|6037.33|6039.83|6039.33|6037.83|6037.33|1463
1738357100000|2025-01-31 20:58:20|6037.58|6037.08|6038.33|6037.83|6038.33|6037.83|6036.83|6036.33|1933
1738357110000|2025-01-31 20:58:30|6038.7|6038.2|6040.58|6040.08|6041.83|6041.33|6038.7|6038.2|2031
1738357120000|2025-01-31 20:58:40|6040.83|6040.33|6039.45|6038.95|6040.83|6040.33|6038.7|6038.2|1847
1738357130000|2025-01-31 20:58:50|6039.33|6038.83|6038.08|6037.58|6039.33|6038.83|6038.08|6037.58|2026
1738357140000|2025-01-31 20:59:00|6037.58|6037.08|6039.33|6038.83|6041.33|6040.83|6037.58|6037.08|3542
1738357150000|2025-01-31 20:59:10|6040.08|6039.58|6042.08|6041.58|6042.08|6041.58|6039.83|6039.33|2928
1738357160000|2025-01-31 20:59:20|6042.33|6041.83|6042.33|6041.83|6042.83|6042.33|6041.33|6040.83|2812
1738357170000|2025-01-31 20:59:30|6042.08|6041.58|6039.33|6038.83|6042.83|6042.33|6039.33|6038.83|7212
1738357180000|2025-01-31 20:59:40|6039.58|6039.08|6038.83|6038.33|6040.33|6039.83|6038.58|6038.08|10083
1738357190000|2025-01-31 20:59:50|6039.08|6038.58|6036.33|6035.83|6040.33|6039.83|6036.33|6035.83|40810
1738357200000|2025-01-31 21:00:00|6035.96|6035.46|6038.06|6037.36|6040.06|6039.36|6035.31|6034.61|14006
1738357210000|2025-01-31 21:00:10|6038.31|6037.61|6038.06|6037.36|6038.56|6037.86|6036.31|6035.61|2324
1738357220000|2025-01-31 21:00:20|6038.31|6037.61|6038.56|6037.86|6038.56|6037.86|6037.81|6037.11|1160
1738357230000|2025-01-31 21:00:30|6038.31|6037.61|6036.81|6036.11|6038.56|6037.86|6036.81|6036.11|1168
1738357240000|2025-01-31 21:00:40|6037.06|6036.36|6038.06|6037.36|6038.06|6037.36|6036.81|6036.11|1215
1738357250000|2025-01-31 21:00:50|6038.31|6037.61|6038.81|6038.11|6039.56|6038.86|6038.31|6037.61|1161
1738357260000|2025-01-31 21:01:00|6038.56|6037.86|6037.81|6037.11|6038.81|6038.11|6037.56|6036.86|735
1738357270000|2025-01-31 21:01:10|6037.56|6036.86|6037.06|6036.36|6037.56|6036.86|6036.68|6035.98|1130
1738357280000|2025-01-31 21:01:20|6036.81|6036.11|6036.56|6035.86|6037.31|6036.61|6036.56|6035.86|772
1738357290000|2025-01-31 21:01:30|6036.81|6036.11|6037.06|6036.36|6037.06|6036.36|6036.06|6035.36|1111
1738357300000|2025-01-31 21:01:40|6037.18|6036.48|6037.06|6036.36|6037.31|6036.61|6036.56|6035.86|895
1738357310000|2025-01-31 21:01:50|6036.81|6036.11|6037.31|6036.61|6037.31|6036.61|6036.81|6036.11|437
1738357320000|2025-01-31 21:02:00|6036.81|6036.11|6036.81|6036.11|6037.06|6036.36|6036.56|6035.86|585
1738357330000|2025-01-31 21:02:10|6037.06|6036.36|6037.81|6037.11|6037.81|6037.11|6036.81|6036.11|514
1738357340000|2025-01-31 21:02:20|6037.56|6036.86|6037.56|6036.86|6038.31|6037.61|6037.06|6036.36|611
1738357350000|2025-01-31 21:02:30|6037.81|6037.11|6036.68|6035.98|6037.81|6037.11|6036.31|6035.61|590
1738357360000|2025-01-31 21:02:40|6036.56|6035.86|6036.56|6035.86|6037.06|6036.36|6036.56|6035.86|424
1738357370000|2025-01-31 21:02:50|6036.81|6036.11|6035.31|6034.61|6037.06|6036.36|6035.31|6034.61|1200
1738357380000|2025-01-31 21:03:00|6035.43|6034.73|6035.06|6034.36|6035.56|6034.86|6034.81|6034.11|866
1738357390000|2025-01-31 21:03:10|6034.93|6034.23|6035.81|6035.11|6035.81|6035.11|6034.93|6034.23|202
1738357400000|2025-01-31 21:03:20|6034.81|6034.11|6034.31|6033.61|6034.81|6034.11|6033.81|6033.11|1788
1738357410000|2025-01-31 21:03:30|6034.06|6033.36|6033.81|6033.11|6034.06|6033.36|6033.81|6033.11|449
1738357420000|2025-01-31 21:03:40|6033.31|6032.61|6031.81|6031.11|6033.56|6032.86|6031.81|6031.11|1359
1738357430000|2025-01-31 21:03:50|6031.31|6030.61|6029.81|6029.11|6031.31|6030.61|6029.81|6029.11|818
1738357440000|2025-01-31 21:04:00|6029.56|6028.86|6032.56|6031.86|6032.56|6031.86|6029.31|6028.61|731
1738357450000|2025-01-31 21:04:10|6032.81|6032.11|6033.31|6032.61|6033.56|6032.86|6032.31|6031.61|838
1738357460000|2025-01-31 21:04:20|6033.81|6033.11|6034.81|6034.11|6034.81|6034.11|6033.56|6032.86|530
1738357470000|2025-01-31 21:04:30|6034.56|6033.86|6034.56|6033.86|6035.06|6034.36|6034.31|6033.61|269
1738357480000|2025-01-31 21:04:40|6034.31|6033.61|6035.81|6035.11|6035.81|6035.11|6034.31|6033.61|419
1738357490000|2025-01-31 21:04:50|6036.56|6035.86|6038.31|6037.61|6038.56|6037.86|6036.56|6035.86|1234
1738357500000|2025-01-31 21:05:00|6038.43|6037.73|6038.81|6038.11|6039.81|6039.11|6038.06|6037.36|1210
1738357510000|2025-01-31 21:05:10|6038.56|6037.86|6037.56|6036.86|6038.56|6037.86|6037.31|6036.61|503
1738357520000|2025-01-31 21:05:20|6037.31|6036.61|6038.06|6037.36|6038.31|6037.61|6037.06|6036.36|329
1738357530000|2025-01-31 21:05:30|6038.18|6037.48|6037.31|6036.61|6038.56|6037.86|6037.31|6036.61|467
1738357540000|2025-01-31 21:05:40|6037.56|6036.86|6038.06|6037.36|6038.31|6037.61|6037.06|6036.36|204
1738357550000|2025-01-31 21:05:50|6038.31|6037.61|6038.56|6037.86|6038.81|6038.11|6038.31|6037.61|183
1738357560000|2025-01-31 21:06:00|6038.81|6038.11|6039.56|6038.86|6039.56|6038.86|6038.81|6038.11|374
1738357570000|2025-01-31 21:06:10|6039.31|6038.61|6039.06|6038.36|6039.56|6038.86|6038.81|6038.11|286
1738357580000|2025-01-31 21:06:20|6038.81|6038.11|6039.56|6038.86|6039.56|6038.86|6038.56|6037.86|396
1738357590000|2025-01-31 21:06:30|6039.31|6038.61|6038.81|6038.11|6039.56|6038.86|6038.81|6038.11|358
1738357600000|2025-01-31 21:06:40|6039.06|6038.36|6038.81|6038.11|6039.31|6038.61|6038.31|6037.61|152
1738357610000|2025-01-31 21:06:50|6038.56|6037.86|6039.31|6038.61|6039.56|6038.86|6038.56|6037.86|234
1738357620000|2025-01-31 21:07:00|6039.06|6038.36|6037.06|6036.36|6039.56|6038.86|6036.56|6035.86|949
1738357630000|2025-01-31 21:07:10|6036.31|6035.61|6033.81|6033.11|6036.56|6035.86|6033.31|6032.61|1393
1738357640000|2025-01-31 21:07:20|6034.06|6033.36|6035.56|6034.86|6035.56|6034.86|6032.31|6031.61|1450
1738357650000|2025-01-31 21:07:30|6035.81|6035.11|6036.31|6035.61|6036.31|6035.61|6035.81|6035.11|258
1738357660000|2025-01-31 21:07:40|6036.56|6035.86|6035.81|6035.11|6036.56|6035.86|6035.31|6034.61|628
1738357670000|2025-01-31 21:07:50|6035.56|6034.86|6035.56|6034.86|6036.06|6035.36|6034.81|6034.11|427
1738357680000|2025-01-31 21:08:00|6035.31|6034.61|6035.93|6035.23|6035.93|6035.23|6034.56|6033.86|327
1738357690000|2025-01-31 21:08:10|6036.06|6035.36|6037.81|6037.11|6037.81|6037.11|6036.06|6035.36|514
1738357700000|2025-01-31 21:08:20|6037.68|6036.98|6036.56|6035.86|6037.68|6036.98|6036.56|6035.86|275
1738357710000|2025-01-31 21:08:30|6036.81|6036.11|6037.81|6037.11|6037.81|6037.11|6036.68|6035.98|255
1738357720000|2025-01-31 21:08:40|6038.06|6037.36|6039.06|6038.36|6039.06|6038.36|6037.93|6037.23|195
1738357730000|2025-01-31 21:08:50|6038.81|6038.11|6039.06|6038.36|6039.06|6038.36|6038.81|6038.11|148
1738357740000|2025-01-31 21:09:00|6038.56|6037.86|6037.81|6037.11|6039.06|6038.36|6037.81|6037.11|265
1738357750000|2025-01-31 21:09:10|6037.56|6036.86|6037.06|6036.36|6037.56|6036.86|6035.56|6034.86|543
1738357760000|2025-01-31 21:09:20|6037.18|6036.48|6037.93|6037.23|6037.93|6037.23|6037.06|6036.36|181
1738357770000|2025-01-31 21:09:30|6037.81|6037.11|6037.56|6036.86|6038.06|6037.36|6035.81|6035.11|343
1738357780000|2025-01-31 21:09:40|6037.31|6036.61|6037.43|6036.73|6038.31|6037.61|6037.31|6036.61|223
1738357790000|2025-01-31 21:09:50|6037.56|6036.86|6036.31|6035.61|6037.56|6036.86|6036.31|6035.61|228
1738357800000|2025-01-31 21:10:00|6036.56|6035.86|6035.81|6035.11|6037.06|6036.36|6035.81|6035.11|378
1738357810000|2025-01-31 21:10:10|6036.06|6035.36|6034.81|6034.11|6036.31|6035.61|6034.31|6033.61|431
1738357820000|2025-01-31 21:10:20|6034.56|6033.86|6034.56|6033.86|6035.18|6034.48|6034.31|6033.61|469
1738357830000|2025-01-31 21:10:30|6034.81|6034.11|6035.06|6034.36|6035.31|6034.61|6034.56|6033.86|499
1738357840000|2025-01-31 21:10:40|6035.31|6034.61|6036.56|6035.86|6036.56|6035.86|6035.31|6034.61|593
1738357850000|2025-01-31 21:10:50|6036.81|6036.11|6036.81|6036.11|6037.06|6036.36|6036.56|6035.86|316
1738357860000|2025-01-31 21:11:00|6036.06|6035.36|6035.56|6034.86|6036.56|6035.86|6035.31|6034.61|445
1738357870000|2025-01-31 21:11:10|6035.31|6034.61|6036.06|6035.36|6036.31|6035.61|6035.31|6034.61|150
1738357880000|2025-01-31 21:11:20|6035.81|6035.11|6035.56|6034.86|6035.81|6035.11|6035.43|6034.73|175
1738357890000|2025-01-31 21:11:30|6035.31|6034.61|6034.56|6033.86|6035.56|6034.86|6034.31|6033.61|269
1738357900000|2025-01-31 21:11:40|6034.81|6034.11|6035.31|6034.61|6035.31|6034.61|6034.81|6034.11|144
1738357910000|2025-01-31 21:11:50|6035.81|6035.11|6035.56|6034.86|6035.81|6035.11|6035.56|6034.86|69
1738357920000|2025-01-31 21:12:00|6035.31|6034.61|6035.68|6034.98|6035.81|6035.11|6034.81|6034.11|209
1738357930000|2025-01-31 21:12:10|6035.56|6034.86|6035.56|6034.86|6035.81|6035.11|6035.31|6034.61|138
1738357940000|2025-01-31 21:12:20|6036.06|6035.36|6036.31|6035.61|6036.56|6035.86|6035.93|6035.23|230
1738357950000|2025-01-31 21:12:30|6036.06|6035.36|6035.56|6034.86|6036.06|6035.36|6035.31|6034.61|96
1738357960000|2025-01-31 21:12:40|6035.68|6034.98|6034.56|6033.86|6035.81|6035.11|6034.56|6033.86|259
1738357970000|2025-01-31 21:12:50|6034.43|6033.73|6033.81|6033.11|6034.43|6033.73|6033.06|6032.36|610
1738357980000|2025-01-31 21:13:00|6033.93|6033.23|6034.31|6033.61|6034.56|6033.86|6033.31|6032.61|212
1738357990000|2025-01-31 21:13:10|6034.56|6033.86|6034.81|6034.11|6035.06|6034.36|6034.56|6033.86|283
1738358000000|2025-01-31 21:13:20|6035.06|6034.36|6035.93|6035.23|6036.06|6035.36|6035.06|6034.36|165
1738358010000|2025-01-31 21:13:30|6035.56|6034.86|6033.06|6032.36|6035.81|6035.11|6033.06|6032.36|779
1738358020000|2025-01-31 21:13:40|6033.31|6032.61|6032.81|6032.11|6033.81|6033.11|6032.56|6031.86|588
1738358030000|2025-01-31 21:13:50|6032.56|6031.86|6032.18|6031.48|6032.81|6032.11|6032.06|6031.36|311
1738358040000|2025-01-31 21:14:00|6032.06|6031.36|6032.06|6031.36|6032.31|6031.61|6031.31|6030.61|320
1738358050000|2025-01-31 21:14:10|6032.31|6031.61|6032.31|6031.61|6032.56|6031.86|6031.56|6030.86|443
1738358060000|2025-01-31 21:14:20|6032.56|6031.86|6033.31|6032.61|6033.31|6032.61|6032.56|6031.86|196
1738358070000|2025-01-31 21:14:30|6033.18|6032.48|6034.06|6033.36|6034.56|6033.86|6033.06|6032.36|305
1738358080000|2025-01-31 21:14:40|6034.31|6033.61|6035.81|6035.11|6036.31|6035.61|6034.06|6033.36|411
1738358090000|2025-01-31 21:14:50|6035.56|6034.86|6035.18|6034.48|6035.56|6034.86|6034.93|6034.23|199
1738358100000|2025-01-31 21:15:00|6034.81|6034.11|6033.56|6032.86|6035.06|6034.36|6033.31|6032.61|246
1738358110000|2025-01-31 21:15:10|6033.81|6033.11|6034.06|6033.36|6034.31|6033.61|6033.81|6033.11|149
1738358120000|2025-01-31 21:15:20|6034.18|6033.48|6035.31|6034.61|6035.31|6034.61|6034.18|6033.48|54
1738358130000|2025-01-31 21:15:30|6035.06|6034.36|6035.56|6034.86|6035.81|6035.11|6035.06|6034.36|158
1738358140000|2025-01-31 21:15:40|6035.68|6034.98|6035.31|6034.61|6035.81|6035.11|6035.31|6034.61|103
1738358150000|2025-01-31 21:15:50|6035.06|6034.36|6034.56|6033.86|6035.06|6034.36|6034.56|6033.86|101
1738358160000|2025-01-31 21:16:00|6034.43|6033.73|6034.56|6033.86|6034.56|6033.86|6034.06|6033.36|130
1738358170000|2025-01-31 21:16:10|6034.31|6033.61|6034.56|6033.86|6034.68|6033.98|6034.31|6033.61|83
1738358180000|2025-01-31 21:16:20|6034.31|6033.61|6033.81|6033.11|6034.31|6033.61|6033.81|6033.11|174
1738358190000|2025-01-31 21:16:30|6034.06|6033.36|6033.81|6033.11|6034.06|6033.36|6033.31|6032.61|161
1738358200000|2025-01-31 21:16:40|6034.06|6033.36|6034.81|6034.11|6034.81|6034.11|6033.56|6032.86|95
1738358210000|2025-01-31 21:16:50|6034.56|6033.86|6033.81|6033.11|6034.56|6033.86|6033.81|6033.11|73
1738358220000|2025-01-31 21:17:00|6034.06|6033.36|6034.81|6034.11|6034.81|6034.11|6034.06|6033.36|72
1738358230000|2025-01-31 21:17:10|6035.06|6034.36|6034.31|6033.61|6035.06|6034.36|6034.31|6033.61|70
1738358240000|2025-01-31 21:17:20|6034.43|6033.73|6035.06|6034.36|6035.06|6034.36|6034.43|6033.73|44
1738358250000|2025-01-31 21:17:30|6035.56|6034.86|6035.56|6034.86|6035.81|6035.11|6035.56|6034.86|111
1738358260000|2025-01-31 21:17:40|6035.81|6035.11|6035.81|6035.11|6035.81|6035.11|6035.56|6034.86|60
1738358270000|2025-01-31 21:17:50|6036.06|6035.36|6035.81|6035.11|6036.06|6035.36|6035.81|6035.11|159
1738358280000|2025-01-31 21:18:00|6035.56|6034.86|6036.31|6035.61|6036.31|6035.61|6035.56|6034.86|110
1738358290000|2025-01-31 21:18:10|6036.56|6035.86|6036.56|6035.86|6036.81|6036.11|6036.31|6035.61|106
1738358300000|2025-01-31 21:18:20|6036.81|6036.11|6036.81|6036.11|6037.06|6036.36|6036.81|6036.11|72
1738358310000|2025-01-31 21:18:30|6037.06|6036.36|6036.31|6035.61|6037.06|6036.36|6036.31|6035.61|123
1738358320000|2025-01-31 21:18:40|6036.43|6035.73|6036.56|6035.86|6036.68|6035.98|6036.31|6035.61|57
1738358330000|2025-01-31 21:18:50|6036.31|6035.61|6037.06|6036.36|6037.06|6036.36|6036.31|6035.61|40
1738358340000|2025-01-31 21:19:00|6037.31|6036.61|6037.56|6036.86|6037.56|6036.86|6037.06|6036.36|82
1738358350000|2025-01-31 21:19:10|6037.81|6037.11|6037.31|6036.61|6037.81|6037.11|6037.06|6036.36|199
1738358360000|2025-01-31 21:19:20|6037.06|6036.36|6037.31|6036.61|6037.31|6036.61|6037.06|6036.36|76
1738358370000|2025-01-31 21:19:30|6037.06|6036.36|6037.06|6036.36|6037.06|6036.36|6036.81|6036.11|73
1738358380000|2025-01-31 21:19:40|6036.81|6036.11|6036.81|6036.11|6036.81|6036.11|6036.56|6035.86|60
1738358390000|2025-01-31 21:19:50|6036.68|6035.98|6036.56|6035.86|6036.81|6036.11|6036.06|6035.36|192
1738358400000|2025-01-31 21:20:00|6036.68|6035.98|6037.06|6036.36|6037.31|6036.61|6036.68|6035.98|208
1738358410000|2025-01-31 21:20:10|6036.81|6036.11|6037.06|6036.36|6037.06|6036.36|6036.81|6036.11|61
1738358420000|2025-01-31 21:20:20|6036.81|6036.11|6036.81|6036.11|6036.81|6036.11|6036.81|6036.11|29
1738358430000|2025-01-31 21:20:30|6036.56|6035.86|6037.06|6036.36|6037.06|6036.36|6036.56|6035.86|128
1738358440000|2025-01-31 21:20:40|6037.31|6036.61|6037.43|6036.73|6037.56|6036.86|6037.31|6036.61|95
1738358450000|2025-01-31 21:20:50|6037.31|6036.61|6037.56|6036.86|6037.81|6037.11|6037.31|6036.61|132
1738358460000|2025-01-31 21:21:00|6037.81|6037.11|6038.06|6037.36|6038.06|6037.36|6037.81|6037.11|96
1738358470000|2025-01-31 21:21:10|6037.56|6036.86|6037.56|6036.86|6037.56|6036.86|6037.56|6036.86|149
1738358480000|2025-01-31 21:21:20|6037.81|6037.11|6037.81|6037.11|6037.81|6037.11|6037.31|6036.61|119
1738358490000|2025-01-31 21:21:30|6037.56|6036.86|6037.56|6036.86|6037.56|6036.86|6037.56|6036.86|49
1738358500000|2025-01-31 21:21:40|6037.68|6036.98|6037.06|6036.36|6037.68|6036.98|6037.06|6036.36|105
1738358510000|2025-01-31 21:21:50|6037.31|6036.61|6037.31|6036.61|6037.31|6036.61|6037.06|6036.36|29
1738358520000|2025-01-31 21:22:00|6037.81|6037.11|6037.81|6037.11|6037.81|6037.11|6037.81|6037.11|78
1738358530000|2025-01-31 21:22:10|6037.56|6036.86|6037.56|6036.86|6037.56|6036.86|6037.31|6036.61|47
1738358540000|2025-01-31 21:22:20|6037.31|6036.61|6037.56|6036.86|6037.56|6036.86|6037.31|6036.61|22
1738358550000|2025-01-31 21:22:30|6037.31|6036.61|6037.31|6036.61|6037.31|6036.61|6037.31|6036.61|65
1738358560000|2025-01-31 21:22:40|6037.56|6036.86|6037.56|6036.86|6037.56|6036.86|6037.31|6036.61|41
1738358570000|2025-01-31 21:22:50|6037.43|6036.73|6037.56|6036.86|6037.56|6036.86|6037.31|6036.61|51
1738358580000|2025-01-31 21:23:00|||||||||16
1738358590000|2025-01-31 21:23:10|||||||||38
1738358600000|2025-01-31 21:23:20|6037.31|6036.61|6037.06|6036.36|6037.31|6036.61|6037.06|6036.36|104
1738358610000|2025-01-31 21:23:30|6037.31|6036.61|6037.81|6037.11|6037.81|6037.11|6037.31|6036.61|46
1738358620000|2025-01-31 21:23:40|6038.06|6037.36|6037.81|6037.11|6038.06|6037.36|6037.81|6037.11|69
1738358630000|2025-01-31 21:23:50|6038.06|6037.36|6038.06|6037.36|6038.06|6037.36|6038.06|6037.36|44
1738358640000|2025-01-31 21:24:00|6038.56|6037.86|6038.31|6037.61|6038.56|6037.86|6038.06|6037.36|187
1738358650000|2025-01-31 21:24:10|6038.43|6037.73|6038.31|6037.61|6038.43|6037.73|6038.31|6037.61|16
1738358660000|2025-01-31 21:24:20|||||||||60
1738358670000|2025-01-31 21:24:30|6038.56|6037.86|6038.31|6037.61|6038.56|6037.86|6038.31|6037.61|30
1738358680000|2025-01-31 21:24:40|6038.18|6037.48|6037.81|6037.11|6038.31|6037.61|6037.81|6037.11|96
1738358690000|2025-01-31 21:24:50|6038.06|6037.36|6038.06|6037.36|6038.06|6037.36|6037.81|6037.11|66
1738358700000|2025-01-31 21:25:00|6037.93|6037.23|6037.81|6037.11|6037.93|6037.23|6037.81|6037.11|27
1738358710000|2025-01-31 21:25:10|6037.93|6037.23|6037.56|6036.86|6038.06|6037.36|6037.56|6036.86|69
1738358720000|2025-01-31 21:25:20|6037.81|6037.11|6037.31|6036.61|6037.93|6037.23|6037.31|6036.61|90
1738358730000|2025-01-31 21:25:30|6037.06|6036.36|6037.06|6036.36|6037.06|6036.36|6037.06|6036.36|34
1738358740000|2025-01-31 21:25:40|6037.18|6036.48|6037.06|6036.36|6037.18|6036.48|6037.06|6036.36|79
1738358750000|2025-01-31 21:25:50|6037.31|6036.61|6037.31|6036.61|6037.56|6036.86|6037.06|6036.36|126
1738358760000|2025-01-31 21:26:00|6037.43|6036.73|6037.56|6036.86|6037.56|6036.86|6037.31|6036.61|78
1738358770000|2025-01-31 21:26:10|6037.43|6036.73|6037.56|6036.86|6037.56|6036.86|6037.31|6036.61|61
1738358780000|2025-01-31 21:26:20|||||||||17
1738358790000|2025-01-31 21:26:30|6037.31|6036.61|6037.56|6036.86|6037.56|6036.86|6037.31|6036.61|37
1738358800000|2025-01-31 21:26:40|||||||||9
1738358810000|2025-01-31 21:26:50|||||||||24
1738358820000|2025-01-31 21:27:00|6037.43|6036.73|6037.31|6036.61|6037.43|6036.73|6037.31|6036.61|124
1738358830000|2025-01-31 21:27:10|6037.56|6036.86|6037.56|6036.86|6037.56|6036.86|6037.31|6036.61|120
1738358840000|2025-01-31 21:27:20|||||||||96
1738358850000|2025-01-31 21:27:30|6037.31|6036.61|6037.31|6036.61|6037.31|6036.61|6037.31|6036.61|183
1738358860000|2025-01-31 21:27:40|6037.56|6036.86|6037.56|6036.86|6037.56|6036.86|6037.56|6036.86|6
1738358870000|2025-01-31 21:27:50|6037.31|6036.61|6037.06|6036.36|6037.31|6036.61|6037.06|6036.36|151
1738358880000|2025-01-31 21:28:00|6036.81|6036.11|6036.81|6036.11|6036.81|6036.11|6036.56|6035.86|84
1738358890000|2025-01-31 21:28:10|6037.06|6036.36|6037.06|6036.36|6037.06|6036.36|6036.81|6036.11|28
1738358900000|2025-01-31 21:28:20|6036.81|6036.11|6036.81|6036.11|6036.81|6036.11|6036.81|6036.11|40
1738358910000|2025-01-31 21:28:30|6037.06|6036.36|6036.93|6036.23|6037.06|6036.36|6036.81|6036.11|45
1738358920000|2025-01-31 21:28:40|6037.06|6036.36|6037.06|6036.36|6037.06|6036.36|6036.81|6036.11|36
1738358930000|2025-01-31 21:28:50|6037.31|6036.61|6037.56|6036.86|6037.56|6036.86|6037.31|6036.61|35
1738358940000|2025-01-31 21:29:00|6037.31|6036.61|6037.31|6036.61|6037.43|6036.73|6037.31|6036.61|38
1738358950000|2025-01-31 21:29:10|6037.43|6036.73|6037.43|6036.73|6037.43|6036.73|6037.18|6036.48|43
1738358960000|2025-01-31 21:29:20|6037.56|6036.86|6037.06|6036.36|6037.56|6036.86|6037.06|6036.36|69
1738358970000|2025-01-31 21:29:30|6037.31|6036.61|6037.31|6036.61|6037.31|6036.61|6037.31|6036.61|9
1738358980000|2025-01-31 21:29:40|6036.81|6036.11|6036.56|6035.86|6036.81|6036.11|6036.56|6035.86|81
1738358990000|2025-01-31 21:29:50|6036.31|6035.61|6036.31|6035.61|6036.31|6035.61|6036.06|6035.36|222
1738359000000|2025-01-31 21:30:00|6036.43|6035.73|6036.31|6035.61|6036.56|6035.86|6036.06|6035.36|96
1738359010000|2025-01-31 21:30:10|6036.56|6035.86|6036.06|6035.36|6036.56|6035.86|6036.06|6035.36|76
1738359020000|2025-01-31 21:30:20|6035.93|6035.23|6035.31|6034.61|6035.93|6035.23|6035.31|6034.61|38
1738359030000|2025-01-31 21:30:30|6035.06|6034.36|6035.06|6034.36|6035.06|6034.36|6034.81|6034.11|55
1738359040000|2025-01-31 21:30:40|6034.81|6034.11|6034.06|6033.36|6034.81|6034.11|6034.06|6033.36|189
1738359050000|2025-01-31 21:30:50|6034.31|6033.61|6034.06|6033.36|6034.31|6033.61|6034.06|6033.36|34
1738359060000|2025-01-31 21:31:00|6034.56|6033.86|6033.81|6033.11|6034.56|6033.86|6033.81|6033.11|245
1738359070000|2025-01-31 21:31:10|6033.56|6032.86|6033.56|6032.86|6033.56|6032.86|6033.31|6032.61|70
1738359080000|2025-01-31 21:31:20|6033.43|6032.73|6033.56|6032.86|6033.56|6032.86|6033.31|6032.61|46
1738359090000|2025-01-31 21:31:30|6033.43|6032.73|6033.81|6033.11|6033.81|6033.11|6033.43|6032.73|120
1738359100000|2025-01-31 21:31:40|6033.68|6032.98|6033.31|6032.61|6033.81|6033.11|6033.31|6032.61|36
1738359110000|2025-01-31 21:31:50|6033.43|6032.73|6033.81|6033.11|6033.81|6033.11|6033.31|6032.61|415
1738359120000|2025-01-31 21:32:00|6033.56|6032.86|6033.56|6032.86|6033.56|6032.86|6033.56|6032.86|80
1738359130000|2025-01-31 21:32:10|6033.31|6032.61|6033.06|6032.36|6033.31|6032.61|6033.06|6032.36|115
1738359140000|2025-01-31 21:32:20|6032.93|6032.23|6032.81|6032.11|6033.06|6032.36|6032.81|6032.11|31
1738359150000|2025-01-31 21:32:30|6032.56|6031.86|6032.56|6031.86|6032.56|6031.86|6032.31|6031.61|156
1738359160000|2025-01-31 21:32:40|6033.06|6032.36|6033.31|6032.61|6033.31|6032.61|6033.06|6032.36|201
1738359170000|2025-01-31 21:32:50|6033.43|6032.73|6033.56|6032.86|6033.93|6033.23|6033.31|6032.61|166
1738359180000|2025-01-31 21:33:00|6033.81|6033.11|6033.81|6033.11|6033.81|6033.11|6033.56|6032.86|108
1738359190000|2025-01-31 21:33:10|6033.56|6032.86|6033.81|6033.11|6033.81|6033.11|6033.56|6032.86|37
1738359200000|2025-01-31 21:33:20|6033.56|6032.86|6033.56|6032.86|6033.56|6032.86|6033.56|6032.86|28
1738359210000|2025-01-31 21:33:30|6033.81|6033.11|6033.31|6032.61|6033.81|6033.11|6033.31|6032.61|95
1738359220000|2025-01-31 21:33:40|6033.06|6032.36|6033.06|6032.36|6033.06|6032.36|6032.81|6032.11|70
1738359230000|2025-01-31 21:33:50|6032.81|6032.11|6032.31|6031.61|6032.93|6032.23|6032.31|6031.61|60
1738359240000|2025-01-31 21:34:00|6032.56|6031.86|6032.56|6031.86|6032.56|6031.86|6032.31|6031.61|98
1738359250000|2025-01-31 21:34:10|6032.81|6032.11|6032.81|6032.11|6033.06|6032.36|6032.56|6031.86|52
1738359260000|2025-01-31 21:34:20|6032.56|6031.86|6032.31|6031.61|6032.56|6031.86|6032.31|6031.61|99
1738359270000|2025-01-31 21:34:30|6032.56|6031.86|6032.56|6031.86|6032.81|6032.11|6032.43|6031.73|70
1738359280000|2025-01-31 21:34:40|6032.43|6031.73|6032.31|6031.61|6032.56|6031.86|6032.31|6031.61|72
1738359290000|2025-01-31 21:34:50|6032.56|6031.86|6032.43|6031.73|6032.56|6031.86|6032.43|6031.73|126
1738359300000|2025-01-31 21:35:00|6032.56|6031.86|6032.81|6032.11|6032.81|6032.11|6032.31|6031.61|77
1738359310000|2025-01-31 21:35:10|6032.93|6032.23|6033.56|6032.86|6033.81|6033.11|6032.93|6032.23|105
1738359320000|2025-01-31 21:35:20|6033.31|6032.61|6033.56|6032.86|6033.56|6032.86|6033.31|6032.61|66
1738359330000|2025-01-31 21:35:30|6033.68|6032.98|6033.81|6033.11|6033.81|6033.11|6033.68|6032.98|3
1738359340000|2025-01-31 21:35:40|6034.31|6033.61|6034.31|6033.61|6034.31|6033.61|6034.06|6033.36|50
1738359350000|2025-01-31 21:35:50|6034.06|6033.36|6033.56|6032.86|6034.06|6033.36|6033.56|6032.86|94
1738359360000|2025-01-31 21:36:00|6033.81|6033.11|6033.81|6033.11|6033.81|6033.11|6033.81|6033.11|38
1738359370000|2025-01-31 21:36:10|6033.56|6032.86|6033.06|6032.36|6033.56|6032.86|6032.81|6032.11|61
1738359380000|2025-01-31 21:36:20|6033.31|6032.61|6033.31|6032.61|6033.31|6032.61|6033.31|6032.61|17
1738359390000|2025-01-31 21:36:30|6033.06|6032.36|6033.56|6032.86|6033.56|6032.86|6033.06|6032.36|44
1738359400000|2025-01-31 21:36:40|6033.81|6033.11|6033.81|6033.11|6034.06|6033.36|6033.56|6032.86|73
1738359410000|2025-01-31 21:36:50|6033.43|6032.73|6033.56|6032.86|6033.56|6032.86|6033.43|6032.73|58
1738359420000|2025-01-31 21:37:00|6033.81|6033.11|6033.81|6033.11|6033.81|6033.11|6033.56|6032.86|26
1738359430000|2025-01-31 21:37:10|6033.56|6032.86|6033.56|6032.86|6033.81|6033.11|6033.56|6032.86|44
1738359440000|2025-01-31 21:37:20|6033.43|6032.73|6033.56|6032.86|6033.56|6032.86|6033.31|6032.61|13
1738359450000|2025-01-31 21:37:30|6033.81|6033.11|6033.56|6032.86|6033.81|6033.11|6033.56|6032.86|38
1738359460000|2025-01-31 21:37:40|6033.81|6033.11|6033.81|6033.11|6033.81|6033.11|6033.56|6032.86|26
1738359470000|2025-01-31 21:37:50|6033.56|6032.86|6033.43|6032.73|6033.68|6032.98|6033.31|6032.61|10
1738359480000|2025-01-31 21:38:00|6033.31|6032.61|6033.31|6032.61|6033.31|6032.61|6033.31|6032.61|23
1738359490000|2025-01-31 21:38:10|6033.56|6032.86|6033.31|6032.61|6033.68|6032.98|6033.31|6032.61|124
1738359500000|2025-01-31 21:38:20|6033.06|6032.36|6032.81|6032.11|6033.06|6032.36|6032.81|6032.11|112
1738359510000|2025-01-31 21:38:30|||||||||40
1738359520000|2025-01-31 21:38:40|6033.06|6032.36|6033.06|6032.36|6033.06|6032.36|6033.06|6032.36|54
1738359530000|2025-01-31 21:38:50|6033.31|6032.61|6033.31|6032.61|6033.31|6032.61|6033.31|6032.61|21
1738359540000|2025-01-31 21:39:00|6033.43|6032.73|6033.31|6032.61|6033.56|6032.86|6033.31|6032.61|41
1738359550000|2025-01-31 21:39:10|6033.81|6033.11|6033.81|6033.11|6033.81|6033.11|6033.81|6033.11|16
1738359560000|2025-01-31 21:39:20|6033.56|6032.86|6033.56|6032.86|6033.56|6032.86|6033.56|6032.86|8
1738359570000|2025-01-31 21:39:30|6033.06|6032.36|6033.06|6032.36|6033.06|6032.36|6033.06|6032.36|14
1738359580000|2025-01-31 21:39:40|6033.31|6032.61|6033.31|6032.61|6033.31|6032.61|6033.18|6032.48|12
1738359590000|2025-01-31 21:39:50|6033.06|6032.36|6033.31|6032.61|6033.31|6032.61|6033.06|6032.36|42
1738359600000|2025-01-31 21:40:00|6033.56|6032.86|6033.56|6032.86|6033.56|6032.86|6033.56|6032.86|28
1738359610000|2025-01-31 21:40:10|6033.43|6032.73|6033.56|6032.86|6033.56|6032.86|6033.43|6032.73|5
1738359620000|2025-01-31 21:40:20|6033.31|6032.61|6033.31|6032.61|6033.31|6032.61|6033.31|6032.61|22
1738359630000|2025-01-31 21:40:30|6033.06|6032.36|6033.56|6032.86|6033.56|6032.86|6033.06|6032.36|72
1738359640000|2025-01-31 21:40:40|6033.31|6032.61|6033.56|6032.86|6033.56|6032.86|6033.31|6032.61|49
1738359650000|2025-01-31 21:40:50|6033.31|6032.61|6033.31|6032.61|6033.31|6032.61|6033.31|6032.61|42
1738359660000|2025-01-31 21:41:00|6033.43|6032.73|6033.56|6032.86|6033.56|6032.86|6033.43|6032.73|60
1738359670000|2025-01-31 21:41:10|||||||||10
1738359680000|2025-01-31 21:41:20|6033.43|6032.73|6033.31|6032.61|6033.56|6032.86|6033.31|6032.61|19
1738359690000|2025-01-31 21:41:30|6033.06|6032.36|6033.06|6032.36|6033.06|6032.36|6033.06|6032.36|46
1738359700000|2025-01-31 21:41:40|6032.81|6032.11|6033.31|6032.61|6033.31|6032.61|6032.81|6032.11|128
1738359710000|2025-01-31 21:41:50|6033.56|6032.86|6033.56|6032.86|6033.56|6032.86|6033.56|6032.86|42
1738359720000|2025-01-31 21:42:00|6033.81|6033.11|6033.81|6033.11|6033.81|6033.11|6033.81|6033.11|27
1738359730000|2025-01-31 21:42:10|6033.56|6032.86|6033.81|6033.11|6033.81|6033.11|6033.56|6032.86|53
1738359740000|2025-01-31 21:42:20|6033.56|6032.86|6033.81|6033.11|6033.81|6033.11|6033.56|6032.86|36
1738359750000|2025-01-31 21:42:30|6034.06|6033.36|6034.06|6033.36|6034.06|6033.36|6033.81|6033.11|69
1738359760000|2025-01-31 21:42:40|6033.56|6032.86|6033.56|6032.86|6033.81|6033.11|6033.56|6032.86|146
1738359770000|2025-01-31 21:42:50|6033.31|6032.61|6032.81|6032.11|6033.31|6032.61|6032.81|6032.11|91
1738359780000|2025-01-31 21:43:00|6033.06|6032.36|6032.81|6032.11|6033.06|6032.36|6032.81|6032.11|28
1738359790000|2025-01-31 21:43:10|||||||||7
1738359800000|2025-01-31 21:43:20|6033.06|6032.36|6033.06|6032.36|6033.06|6032.36|6033.06|6032.36|44
1738359810000|2025-01-31 21:43:30|6033.31|6032.61|6033.06|6032.36|6033.31|6032.61|6033.06|6032.36|33
1738359820000|2025-01-31 21:43:40|6033.31|6032.61|6033.31|6032.61|6033.31|6032.61|6033.31|6032.61|16
1738359830000|2025-01-31 21:43:50|||||||||25
1738359840000|2025-01-31 21:44:00|6033.56|6032.86|6033.56|6032.86|6033.56|6032.86|6033.31|6032.61|75
1738359850000|2025-01-31 21:44:10|6033.68|6032.98|6033.56|6032.86|6033.81|6033.11|6033.56|6032.86|40
1738359860000|2025-01-31 21:44:20|6033.68|6032.98|6033.81|6033.11|6033.81|6033.11|6033.68|6032.98|10
1738359870000|2025-01-31 21:44:30|6033.56|6032.86|6033.31|6032.61|6033.56|6032.86|6033.31|6032.61|19
1738359880000|2025-01-31 21:44:40|6033.56|6032.86|6034.06|6033.36|6034.06|6033.36|6033.56|6032.86|56
1738359890000|2025-01-31 21:44:50|6033.81|6033.11|6033.81|6033.11|6033.81|6033.11|6033.81|6033.11|35
1738359900000|2025-01-31 21:45:00|6034.06|6033.36|6033.81|6033.11|6034.31|6033.61|6033.81|6033.11|159
1738359910000|2025-01-31 21:45:10|6034.06|6033.36|6034.31|6033.61|6034.31|6033.61|6034.06|6033.36|25
1738359920000|2025-01-31 21:45:20|6034.56|6033.86|6034.56|6033.86|6034.56|6033.86|6034.56|6033.86|66
1738359930000|2025-01-31 21:45:30|6034.43|6033.73|6034.06|6033.36|6034.43|6033.73|6034.06|6033.36|81
1738359950000|2025-01-31 21:45:50|6033.81|6033.11|6034.06|6033.36|6034.06|6033.36|6033.81|6033.11|36
1738359960000|2025-01-31 21:46:00|6033.81|6033.11|6034.06|6033.36|6034.06|6033.36|6033.81|6033.11|30
1738359970000|2025-01-31 21:46:10|6033.81|6033.11|6033.81|6033.11|6033.81|6033.11|6033.81|6033.11|59
1738359980000|2025-01-31 21:46:20|6033.93|6033.23|6033.81|6033.11|6033.93|6033.23|6033.81|6033.11|27
1738359990000|2025-01-31 21:46:30|6033.93|6033.23|6034.06|6033.36|6034.31|6033.61|6033.93|6033.23|92
1738360000000|2025-01-31 21:46:40|6033.93|6033.23|6034.06|6033.36|6034.06|6033.36|6033.81|6033.11|27
1738360010000|2025-01-31 21:46:50|6033.81|6033.11|6034.06|6033.36|6034.06|6033.36|6033.81|6033.11|2
1738360020000|2025-01-31 21:47:00|6033.81|6033.11|6033.81|6033.11|6033.81|6033.11|6033.81|6033.11|18
1738360030000|2025-01-31 21:47:10|6034.06|6033.36|6034.06|6033.36|6034.06|6033.36|6034.06|6033.36|9
1738360040000|2025-01-31 21:47:20|6034.31|6033.61|6034.56|6033.86|6034.56|6033.86|6034.31|6033.61|32
1738360050000|2025-01-31 21:47:30|||||||||5
1738360060000|2025-01-31 21:47:40|6034.81|6034.11|6034.81|6034.11|6034.81|6034.11|6034.81|6034.11|47
1738360070000|2025-01-31 21:47:50|6035.06|6034.36|6034.81|6034.11|6035.06|6034.36|6034.81|6034.11|60
1738360080000|2025-01-31 21:48:00|6035.06|6034.36|6035.31|6034.61|6035.56|6034.86|6035.06|6034.36|95
1738360090000|2025-01-31 21:48:10|6035.06|6034.36|6035.06|6034.36|6035.06|6034.36|6035.06|6034.36|61
1738360100000|2025-01-31 21:48:20|6034.81|6034.11|6034.81|6034.11|6034.81|6034.11|6034.81|6034.11|10
1738360110000|2025-01-31 21:48:30|6034.56|6033.86|6034.81|6034.11|6034.81|6034.11|6034.56|6033.86|59
1738360120000|2025-01-31 21:48:40|6035.06|6034.36|6034.81|6034.11|6035.06|6034.36|6034.81|6034.11|80
1738360130000|2025-01-31 21:48:50|6035.06|6034.36|6035.06|6034.36|6035.06|6034.36|6035.06|6034.36|6
1738360140000|2025-01-31 21:49:00|6034.81|6034.11|6035.06|6034.36|6035.06|6034.36|6034.81|6034.11|39
1738360150000|2025-01-31 21:49:10|6035.31|6034.61|6035.56|6034.86|6035.56|6034.86|6035.31|6034.61|46
1738360160000|2025-01-31 21:49:20|6035.81|6035.11|6035.81|6035.11|6035.81|6035.11|6035.81|6035.11|47
1738360170000|2025-01-31 21:49:30|||||||||9
1738360180000|2025-01-31 21:49:40|6036.31|6035.61|6036.31|6035.61|6036.31|6035.61|6036.31|6035.61|50
1738360190000|2025-01-31 21:49:50|6036.06|6035.36|6036.06|6035.36|6036.06|6035.36|6036.06|6035.36|107
1738360200000|2025-01-31 21:50:00|6036.18|6035.48|6036.81|6036.11|6036.81|6036.11|6036.18|6035.48|145
1738360210000|2025-01-31 21:50:10|||||||||11
1738360220000|2025-01-31 21:50:20|6037.06|6036.36|6037.06|6036.36|6037.06|6036.36|6037.06|6036.36|58
1738360230000|2025-01-31 21:50:30|6037.31|6036.61|6037.81|6037.11|6037.81|6037.11|6037.31|6036.61|91
1738360240000|2025-01-31 21:50:40|||||||||13
1738360250000|2025-01-31 21:50:50|6038.06|6037.36|6038.06|6037.36|6038.06|6037.36|6038.06|6037.36|53
1738360260000|2025-01-31 21:51:00|6038.56|6037.86|6038.06|6037.36|6038.56|6037.86|6038.06|6037.36|300
1738360270000|2025-01-31 21:51:10|6038.18|6037.48|6037.06|6036.36|6038.31|6037.61|6037.06|6036.36|173
1738360280000|2025-01-31 21:51:20|6036.81|6036.11|6036.81|6036.11|6037.06|6036.36|6036.81|6036.11|63
1738360290000|2025-01-31 21:51:30|6036.56|6035.86|6037.06|6036.36|6037.06|6036.36|6036.56|6035.86|53
1738360300000|2025-01-31 21:51:40|6037.31|6036.61|6037.06|6036.36|6037.31|6036.61|6037.06|6036.36|49
1738360310000|2025-01-31 21:51:50|||||||||22
1738360320000|2025-01-31 21:52:00|6037.18|6036.48|6037.06|6036.36|6037.31|6036.61|6037.06|6036.36|26
1738360330000|2025-01-31 21:52:10|6036.56|6035.86|6036.56|6035.86|6036.56|6035.86|6036.56|6035.86|43
1738360340000|2025-01-31 21:52:20|6036.43|6035.73|6036.56|6035.86|6036.56|6035.86|6036.43|6035.73|37
1738360350000|2025-01-31 21:52:30|||||||||5
1738360360000|2025-01-31 21:52:40|6036.81|6036.11|6037.06|6036.36|6037.06|6036.36|6036.68|6035.98|27
1738360370000|2025-01-31 21:52:50|6036.81|6036.11|6037.06|6036.36|6037.06|6036.36|6036.81|6036.11|29
1738360380000|2025-01-31 21:53:00|6036.81|6036.11|6036.81|6036.11|6036.93|6036.23|6036.81|6036.11|18
1738360390000|2025-01-31 21:53:10|6036.56|6035.86|6036.31|6035.61|6036.56|6035.86|6036.31|6035.61|38
1738360400000|2025-01-31 21:53:20|6035.06|6034.36|6035.06|6034.36|6035.06|6034.36|6034.81|6034.11|293
1738360410000|2025-01-31 21:53:30|6034.81|6034.11|6034.81|6034.11|6034.81|6034.11|6034.81|6034.11|48
1738360420000|2025-01-31 21:53:40|6034.31|6033.61|6034.31|6033.61|6034.31|6033.61|6034.31|6033.61|103
1738360430000|2025-01-31 21:53:50|6034.18|6033.48|6034.31|6033.61|6034.31|6033.61|6034.06|6033.36|78
1738360440000|2025-01-31 21:54:00|6034.43|6033.73|6034.06|6033.36|6034.43|6033.73|6033.81|6033.11|101
1738360450000|2025-01-31 21:54:10|6033.93|6033.23|6033.56|6032.86|6034.06|6033.36|6033.56|6032.86|211
1738360460000|2025-01-31 21:54:20|6033.81|6033.11|6033.56|6032.86|6033.93|6033.23|6033.31|6032.61|465
1738360470000|2025-01-31 21:54:30|6033.81|6033.11|6033.81|6033.11|6033.93|6033.23|6033.81|6033.11|24
1738360480000|2025-01-31 21:54:40|6033.93|6033.23|6034.06|6033.36|6034.06|6033.36|6033.93|6033.23|17
1738360490000|2025-01-31 21:54:50|6033.81|6033.11|6033.81|6033.11|6033.81|6033.11|6033.81|6033.11|33
1738360500000|2025-01-31 21:55:00|6033.93|6033.23|6033.56|6032.86|6033.93|6033.23|6033.56|6032.86|57
1738360510000|2025-01-31 21:55:10|6033.81|6033.11|6033.81|6033.11|6033.81|6033.11|6033.81|6033.11|120
1738360520000|2025-01-31 21:55:20|6034.06|6033.36|6034.06|6033.36|6034.06|6033.36|6033.56|6032.86|156
1738360530000|2025-01-31 21:55:30|6034.31|6033.61|6034.06|6033.36|6034.56|6033.86|6033.93|6033.23|162
1738360540000|2025-01-31 21:55:40|6033.81|6033.11|6034.31|6033.61|6034.56|6033.86|6033.81|6033.11|88
1738360550000|2025-01-31 21:55:50|6033.31|6032.61|6033.56|6032.86|6033.56|6032.86|6033.31|6032.61|366
1738360560000|2025-01-31 21:56:00|6033.81|6033.11|6033.56|6032.86|6033.81|6033.11|6033.56|6032.86|61
1738360570000|2025-01-31 21:56:10|||||||||109
1738360580000|2025-01-31 21:56:20|6033.68|6032.98|6033.56|6032.86|6033.68|6032.98|6033.56|6032.86|42
1738360590000|2025-01-31 21:56:30|||||||||11
1738360600000|2025-01-31 21:56:40|||||||||14
1738360610000|2025-01-31 21:56:50|||||||||34
1738360620000|2025-01-31 21:57:00|6033.43|6032.73|6033.56|6032.86|6033.56|6032.86|6033.31|6032.61|59
1738360630000|2025-01-31 21:57:10|6033.43|6032.73|6033.56|6032.86|6033.56|6032.86|6033.31|6032.61|28
1738360640000|2025-01-31 21:57:20|6033.81|6033.11|6033.81|6033.11|6033.81|6033.11|6033.81|6033.11|24
1738360650000|2025-01-31 21:57:30|6033.68|6032.98|6034.06|6033.36|6034.31|6033.61|6033.68|6032.98|57
1738360660000|2025-01-31 21:57:40|6033.81|6033.11|6034.06|6033.36|6034.06|6033.36|6033.56|6032.86|92
1738360670000|2025-01-31 21:57:50|6033.81|6033.11|6033.93|6033.23|6034.06|6033.36|6033.81|6033.11|84
1738360680000|2025-01-31 21:58:00|6033.56|6032.86|6033.56|6032.86|6033.56|6032.86|6033.31|6032.61|151
1738360690000|2025-01-31 21:58:10|6033.31|6032.61|6033.56|6032.86|6033.56|6032.86|6033.31|6032.61|46
1738360700000|2025-01-31 21:58:20|6033.81|6033.11|6034.06|6033.36|6034.06|6033.36|6033.81|6033.11|50
1738360710000|2025-01-31 21:58:30|6034.31|6033.61|6033.93|6033.23|6034.31|6033.61|6033.81|6033.11|59
1738360720000|2025-01-31 21:58:40|6034.06|6033.36|6034.06|6033.36|6034.31|6033.61|6033.81|6033.11|59
1738360730000|2025-01-31 21:58:50|6033.93|6033.23|6034.06|6033.36|6034.06|6033.36|6033.93|6033.23|13
1738360740000|2025-01-31 21:59:00|6034.18|6033.48|6034.31|6033.61|6034.31|6033.61|6034.06|6033.36|104
1738360750000|2025-01-31 21:59:10|6034.56|6033.86|6035.31|6034.61|6035.56|6034.86|6034.56|6033.86|142
1738360760000|2025-01-31 21:59:20|6035.93|6035.23|6035.68|6034.98|6035.93|6035.23|6035.68|6034.98|97
1738360770000|2025-01-31 21:59:30|6035.56|6034.86|6035.31|6034.61|6035.81|6035.11|6035.31|6034.61|66
1738360780000|2025-01-31 21:59:40|6035.56|6034.86|6036.06|6035.36|6036.06|6035.36|6035.43|6034.73|65
1738360790000|2025-01-31 21:59:50|6035.93|6035.23|6037.05|6035.55|6037.22|6036.48|6035.93|6035.23|161
1738537210000|2025-02-02 23:00:10|5941.93|5941.23|5936.06|5935.36|5942.06|5941.36|5933.18|5932.48|1032
1738537220000|2025-02-02 23:00:20|5936.31|5935.61|5927.43|5926.73|5936.93|5936.23|5926.81|5926.11|1046
1738537230000|2025-02-02 23:00:30|5927.56|5926.86|5925.93|5925.23|5928.93|5928.23|5925.68|5924.98|657
1738537240000|2025-02-02 23:00:40|5926.31|5925.61|5920.43|5919.73|5926.31|5925.61|5914.81|5914.11|1556
1738537250000|2025-02-02 23:00:50|5920.81|5920.11|5924.81|5924.11|5928.18|5927.48|5920.18|5919.48|1018
1738537260000|2025-02-02 23:01:00|5925.18|5924.48|5926.56|5925.86|5926.68|5925.98|5921.43|5920.73|774
1738537270000|2025-02-02 23:01:10|5926.68|5925.98|5922.56|5921.86|5926.81|5926.11|5922.18|5921.48|796
1738537280000|2025-02-02 23:01:20|5922.93|5922.23|5920.18|5919.48|5923.06|5922.36|5918.18|5917.48|915
1738537290000|2025-02-02 23:01:30|5920.31|5919.61|5921.56|5920.86|5922.81|5922.11|5919.68|5918.98|727
1738537300000|2025-02-02 23:01:40|5921.43|5920.73|5923.81|5923.11|5923.81|5923.11|5920.31|5919.61|425
1738537310000|2025-02-02 23:01:50|5923.43|5922.73|5934.31|5933.61|5935.68|5934.98|5922.93|5922.23|997
1738537320000|2025-02-02 23:02:00|5933.93|5933.23|5930.18|5929.48|5933.93|5933.23|5929.56|5928.86|510
1738537330000|2025-02-02 23:02:10|5930.06|5929.36|5932.81|5932.11|5933.68|5932.98|5928.43|5927.73|811
1738537340000|2025-02-02 23:02:20|5931.93|5931.23|5931.81|5931.11|5934.43|5933.73|5931.18|5930.48|651
1738537350000|2025-02-02 23:02:30|5931.56|5930.86|5928.93|5928.23|5931.56|5930.86|5927.06|5926.36|664
1738537360000|2025-02-02 23:02:40|5929.06|5928.36|5923.93|5923.23|5929.56|5928.86|5923.93|5923.23|620
1738537370000|2025-02-02 23:02:50|5923.81|5923.11|5924.68|5923.98|5927.06|5926.36|5923.31|5922.61|537
1738537380000|2025-02-02 23:03:00|5924.31|5923.61|5930.81|5930.11|5930.81|5930.11|5924.31|5923.61|383
1738537390000|2025-02-02 23:03:10|5930.43|5929.73|5925.93|5925.23|5930.43|5929.73|5924.06|5923.36|483
1738537400000|2025-02-02 23:03:20|5926.81|5926.11|5926.31|5925.61|5929.18|5928.48|5925.06|5924.36|415
1738537410000|2025-02-02 23:03:30|5925.56|5924.86|5926.06|5925.36|5930.31|5929.61|5925.56|5924.86|594
1738537420000|2025-02-02 23:03:40|5925.31|5924.61|5928.93|5928.23|5929.56|5928.86|5925.31|5924.61|329
1738537430000|2025-02-02 23:03:50|5928.31|5927.61|5929.31|5928.61|5931.81|5931.11|5927.56|5926.86|438
1738537440000|2025-02-02 23:04:00|5929.06|5928.36|5928.56|5927.86|5929.06|5928.36|5927.18|5926.48|313
1738537450000|2025-02-02 23:04:10|5928.31|5927.61|5928.06|5927.36|5928.68|5927.98|5925.81|5925.11|254
1738537460000|2025-02-02 23:04:20|5926.81|5926.11|5927.93|5927.23|5928.93|5928.23|5926.81|5926.11|564
1738537470000|2025-02-02 23:04:30|5928.06|5927.36|5928.56|5927.86|5929.06|5928.36|5928.06|5927.36|174
1738537480000|2025-02-02 23:04:40|5928.68|5927.98|5928.56|5927.86|5929.31|5928.61|5928.06|5927.36|417
1738537490000|2025-02-02 23:04:50|5928.81|5928.11|5930.56|5929.86|5931.81|5931.11|5928.81|5928.11|500
1738537500000|2025-02-02 23:05:00|5930.81|5930.11|5928.56|5927.86|5930.81|5930.11|5927.06|5926.36|404
1738537510000|2025-02-02 23:05:10|5928.93|5928.23|5930.06|5929.36|5931.31|5930.61|5928.68|5927.98|205
1738537520000|2025-02-02 23:05:20|5930.31|5929.61|5930.56|5929.86|5931.81|5931.11|5929.68|5928.98|350
1738537530000|2025-02-02 23:05:30|5930.43|5929.73|5934.31|5933.61|5934.81|5934.11|5930.43|5929.73|463
1738537540000|2025-02-02 23:05:40|5933.56|5932.86|5932.93|5932.23|5934.31|5933.61|5930.93|5930.23|595
1738537550000|2025-02-02 23:05:50|5932.68|5931.98|5933.93|5933.23|5935.31|5934.61|5931.81|5931.11|442
1738537560000|2025-02-02 23:06:00|5934.06|5933.36|5930.31|5929.61|5934.31|5933.61|5929.81|5929.11|432
1738537570000|2025-02-02 23:06:10|5930.06|5929.36|5931.18|5930.48|5933.43|5932.73|5930.06|5929.36|352
1738537580000|2025-02-02 23:06:20|5931.31|5930.61|5931.18|5930.48|5932.06|5931.36|5930.06|5929.36|288
1738537590000|2025-02-02 23:06:30|5931.06|5930.36|5932.56|5931.86|5933.31|5932.61|5930.56|5929.86|303
1738537600000|2025-02-02 23:06:40|5932.68|5931.98|5932.06|5931.36|5932.93|5932.23|5931.18|5930.48|297
1738537610000|2025-02-02 23:06:50|5931.81|5931.11|5933.31|5932.61|5933.43|5932.73|5931.68|5930.98|201
1738537620000|2025-02-02 23:07:00|5932.93|5932.23|5930.31|5929.61|5933.06|5932.36|5929.93|5929.23|385
1738537630000|2025-02-02 23:07:10|5930.81|5930.11|5932.31|5931.61|5932.31|5931.61|5930.31|5929.61|172
1738537640000|2025-02-02 23:07:20|5932.81|5932.11|5935.81|5935.11|5936.43|5935.73|5932.43|5931.73|310
1738537650000|2025-02-02 23:07:30|5936.18|5935.48|5939.06|5938.36|5939.93|5939.23|5936.18|5935.48|924
1738537660000|2025-02-02 23:07:40|5938.93|5938.23|5940.06|5939.36|5940.31|5939.61|5937.81|5937.11|423
1738537670000|2025-02-02 23:07:50|5939.81|5939.11|5942.56|5941.86|5942.68|5941.98|5939.68|5938.98|420
1738537680000|2025-02-02 23:08:00|5942.18|5941.48|5940.68|5939.98|5942.56|5941.86|5939.06|5938.36|601
1738537690000|2025-02-02 23:08:10|5941.81|5941.11|5941.31|5940.61|5942.06|5941.36|5940.93|5940.23|350
1738537700000|2025-02-02 23:08:20|5941.43|5940.73|5944.56|5943.86|5944.81|5944.11|5941.31|5940.61|412
1738537710000|2025-02-02 23:08:30|5944.81|5944.11|5942.31|5941.61|5945.06|5944.36|5942.06|5941.36|542
1738537720000|2025-02-02 23:08:40|5942.56|5941.86|5943.18|5942.48|5943.31|5942.61|5942.31|5941.61|403
1738537730000|2025-02-02 23:08:50|5942.93|5942.23|5942.31|5941.61|5943.56|5942.86|5941.56|5940.86|279
1738537740000|2025-02-02 23:09:00|5942.81|5942.11|5942.93|5942.23|5943.81|5943.11|5942.06|5941.36|409
1738537750000|2025-02-02 23:09:10|5943.06|5942.36|5946.43|5945.73|5946.68|5945.98|5943.06|5942.36|627
1738537760000|2025-02-02 23:09:20|5946.68|5945.98|5945.56|5944.86|5947.31|5946.61|5945.06|5944.36|507
1738537770000|2025-02-02 23:09:30|5944.93|5944.23|5945.56|5944.86|5947.93|5947.23|5944.56|5943.86|458
1738537780000|2025-02-02 23:09:40|5945.31|5944.61|5940.31|5939.61|5945.31|5944.61|5940.31|5939.61|450
1738537790000|2025-02-02 23:09:50|5940.56|5939.86|5941.31|5940.61|5942.31|5941.61|5940.31|5939.61|396
1738537800000|2025-02-02 23:10:00|5940.43|5939.73|5940.31|5939.61|5941.81|5941.11|5939.43|5938.73|479
1738537810000|2025-02-02 23:10:10|5940.43|5939.73|5942.31|5941.61|5942.31|5941.61|5940.06|5939.36|180
1738537820000|2025-02-02 23:10:20|5942.06|5941.36|5941.43|5940.73|5942.93|5942.23|5941.43|5940.73|279
1738537830000|2025-02-02 23:10:30|5941.06|5940.36|5941.93|5941.23|5942.43|5941.73|5940.56|5939.86|312
1738537840000|2025-02-02 23:10:40|5941.81|5941.11|5943.06|5942.36|5944.56|5943.86|5941.56|5940.86|421
1738537850000|2025-02-02 23:10:50|5942.56|5941.86|5935.06|5934.36|5942.56|5941.86|5934.81|5934.11|1009
1738537860000|2025-02-02 23:11:00|5935.31|5934.61|5936.31|5935.61|5938.18|5937.48|5933.31|5932.61|728
1738537870000|2025-02-02 23:11:10|5936.06|5935.36|5937.43|5936.73|5939.18|5938.48|5936.06|5935.36|465
1738537880000|2025-02-02 23:11:20|5937.31|5936.61|5937.93|5937.23|5937.93|5937.23|5936.06|5935.36|195
1738537890000|2025-02-02 23:11:30|5937.81|5937.11|5937.06|5936.36|5938.06|5937.36|5935.93|5935.23|325
1738537900000|2025-02-02 23:11:40|5937.56|5936.86|5940.31|5939.61|5940.31|5939.61|5937.31|5936.61|278
1738537910000|2025-02-02 23:11:50|5940.18|5939.48|5938.06|5937.36|5940.43|5939.73|5937.06|5936.36|354
1738537920000|2025-02-02 23:12:00|5937.93|5937.23|5937.43|5936.73|5938.06|5937.36|5937.06|5936.36|200
1738537930000|2025-02-02 23:12:10|5937.56|5936.86|5937.06|5936.36|5937.81|5937.11|5937.06|5936.36|147
1738537940000|2025-02-02 23:12:20|5937.31|5936.61|5935.81|5935.11|5937.56|5936.86|5935.81|5935.11|327
1738537950000|2025-02-02 23:12:30|5935.93|5935.23|5939.06|5938.36|5939.18|5938.48|5935.31|5934.61|381
1738537960000|2025-02-02 23:12:40|5939.68|5938.98|5937.43|5936.73|5939.81|5939.11|5936.56|5935.86|282
1738537970000|2025-02-02 23:12:50|5938.06|5937.36|5940.93|5940.23|5941.18|5940.48|5938.06|5937.36|281
1738537980000|2025-02-02 23:13:00|5940.81|5940.11|5938.06|5937.36|5940.81|5940.11|5937.31|5936.61|454
1738537990000|2025-02-02 23:13:10|5937.93|5937.23|5939.31|5938.61|5939.56|5938.86|5937.81|5937.11|196
1738538000000|2025-02-02 23:13:20|5939.43|5938.73|5940.68|5939.98|5940.81|5940.11|5939.43|5938.73|157
1738538010000|2025-02-02 23:13:30|5940.81|5940.11|5940.68|5939.98|5941.31|5940.61|5940.06|5939.36|149
1738538020000|2025-02-02 23:13:40|5940.56|5939.86|5938.56|5937.86|5940.56|5939.86|5938.43|5937.73|267
1738538030000|2025-02-02 23:13:50|5938.31|5937.61|5935.31|5934.61|5938.31|5937.61|5934.56|5933.86|375
1738538040000|2025-02-02 23:14:00|5935.06|5934.36|5936.18|5935.48|5936.18|5935.48|5934.56|5933.86|382
1738538050000|2025-02-02 23:14:10|5936.06|5935.36|5934.68|5933.98|5936.06|5935.36|5933.43|5932.73|298
1738538060000|2025-02-02 23:14:20|5934.81|5934.11|5935.68|5934.98|5937.31|5936.61|5934.81|5934.11|228
1738538070000|2025-02-02 23:14:30|5935.81|5935.11|5935.18|5934.48|5936.31|5935.61|5935.06|5934.36|95
1738538080000|2025-02-02 23:14:40|5935.93|5935.23|5933.18|5932.48|5936.06|5935.36|5933.18|5932.48|206
1738538090000|2025-02-02 23:14:50|5932.81|5932.11|5931.68|5930.98|5932.81|5932.11|5930.56|5929.86|375
1738538100000|2025-02-02 23:15:00|5931.56|5930.86|5932.31|5931.61|5933.31|5932.61|5929.56|5928.86|622
1738538110000|2025-02-02 23:15:10|5931.68|5930.98|5931.06|5930.36|5931.81|5931.11|5930.06|5929.36|348
1738538120000|2025-02-02 23:15:20|5931.18|5930.48|5932.06|5931.36|5932.31|5931.61|5930.31|5929.61|191
1738538130000|2025-02-02 23:15:30|5931.81|5931.11|5931.31|5930.61|5931.81|5931.11|5930.31|5929.61|239
1738538140000|2025-02-02 23:15:40|5931.18|5930.48|5927.68|5926.98|5931.18|5930.48|5925.56|5924.86|586
1738538150000|2025-02-02 23:15:50|5927.56|5926.86|5927.68|5926.98|5928.81|5928.11|5927.56|5926.86|148
1738538160000|2025-02-02 23:16:00|5927.81|5927.11|5926.93|5926.23|5927.81|5927.11|5926.06|5925.36|474
1738538170000|2025-02-02 23:16:10|5927.18|5926.48|5928.31|5927.61|5929.31|5928.61|5927.18|5926.48|331
1738538180000|2025-02-02 23:16:20|5928.06|5927.36|5927.56|5926.86|5928.56|5927.86|5926.93|5926.23|245
1738538190000|2025-02-02 23:16:30|5927.31|5926.61|5928.31|5927.61|5928.31|5927.61|5925.56|5924.86|397
1738538200000|2025-02-02 23:16:40|5929.06|5928.36|5929.68|5928.98|5929.68|5928.98|5928.31|5927.61|302
1738538210000|2025-02-02 23:16:50|5928.56|5927.86|5925.31|5924.61|5929.18|5928.48|5925.06|5924.36|310
1738538220000|2025-02-02 23:17:00|5925.68|5924.98|5925.56|5924.86|5927.56|5926.86|5924.93|5924.23|480
1738538230000|2025-02-02 23:17:10|5925.31|5924.61|5923.31|5922.61|5925.81|5925.11|5923.06|5922.36|292
1738538240000|2025-02-02 23:17:20|5923.18|5922.48|5922.18|5921.48|5923.68|5922.98|5922.18|5921.48|277
1738538250000|2025-02-02 23:17:30|5922.31|5921.61|5920.56|5919.86|5922.56|5921.86|5919.81|5919.11|536
1738538260000|2025-02-02 23:17:40|5919.68|5918.98|5918.31|5917.61|5919.81|5919.11|5916.31|5915.61|905
1738538270000|2025-02-02 23:17:50|5918.43|5917.73|5918.81|5918.11|5919.31|5918.61|5917.68|5916.98|326
1738538280000|2025-02-02 23:18:00|5918.31|5917.61|5919.43|5918.73|5920.31|5919.61|5918.31|5917.61|348
1738538290000|2025-02-02 23:18:10|5919.56|5918.86|5920.06|5919.36|5921.81|5921.11|5919.31|5918.61|704
1738538300000|2025-02-02 23:18:20|5919.81|5919.11|5920.56|5919.86|5921.68|5920.98|5919.68|5918.98|440
1738538310000|2025-02-02 23:18:30|5921.18|5920.48|5921.81|5921.11|5921.81|5921.11|5920.68|5919.98|371
1738538320000|2025-02-02 23:18:40|5921.56|5920.86|5919.18|5918.48|5921.56|5920.86|5918.81|5918.11|274
1738538330000|2025-02-02 23:18:50|5919.31|5918.61|5918.18|5917.48|5919.56|5918.86|5917.68|5916.98|393
1738538340000|2025-02-02 23:19:00|5918.06|5917.36|5920.56|5919.86|5920.56|5919.86|5917.56|5916.86|264
1738538350000|2025-02-02 23:19:10|5920.68|5919.98|5920.81|5920.11|5921.06|5920.36|5919.06|5918.36|267
1738538360000|2025-02-02 23:19:20|5920.18|5919.48|5920.31|5919.61|5921.06|5920.36|5920.06|5919.36|257
1738538370000|2025-02-02 23:19:30|5920.06|5919.36|5921.18|5920.48|5921.81|5921.11|5919.81|5919.11|385
1738538380000|2025-02-02 23:19:40|5921.06|5920.36|5921.06|5920.36|5921.68|5920.98|5920.81|5920.11|134
1738538390000|2025-02-02 23:19:50|5921.18|5920.48|5920.31|5919.61|5921.68|5920.98|5920.31|5919.61|312
1738538400000|2025-02-02 23:20:00|5920.43|5919.73|5921.31|5920.61|5921.81|5921.11|5920.18|5919.48|254
1738538410000|2025-02-02 23:20:10|5921.43|5920.73|5920.43|5919.73|5921.81|5921.11|5920.06|5919.36|293
1738538420000|2025-02-02 23:20:20|5920.68|5919.98|5921.31|5920.61|5921.31|5920.61|5920.31|5919.61|68
1738538430000|2025-02-02 23:20:30|5920.81|5920.11|5920.81|5920.11|5921.81|5921.11|5920.31|5919.61|228
1738538440000|2025-02-02 23:20:40|5921.06|5920.36|5921.43|5920.73|5921.56|5920.86|5920.06|5919.36|148
1738538450000|2025-02-02 23:20:50|5921.18|5920.48|5921.18|5920.48|5921.81|5921.11|5921.06|5920.36|179
1738538460000|2025-02-02 23:21:00|5921.06|5920.36|5920.93|5920.23|5921.81|5921.11|5920.93|5920.23|275
1738538470000|2025-02-02 23:21:10|5921.31|5920.61|5919.56|5918.86|5921.31|5920.61|5919.43|5918.73|235
1738538480000|2025-02-02 23:21:20|5919.81|5919.11|5920.31|5919.61|5920.81|5920.11|5919.68|5918.98|141
1738538490000|2025-02-02 23:21:30|5920.06|5919.36|5919.81|5919.11|5920.06|5919.36|5919.81|5919.11|58
1738538500000|2025-02-02 23:21:40|5919.93|5919.23|5920.81|5920.11|5921.31|5920.61|5919.81|5919.11|108
1738538510000|2025-02-02 23:21:50|5921.06|5920.36|5920.68|5919.98|5921.06|5920.36|5920.56|5919.86|89
1738538520000|2025-02-02 23:22:00|5920.81|5920.11|5919.56|5918.86|5920.81|5920.11|5919.06|5918.36|202
1738538530000|2025-02-02 23:22:10|5920.06|5919.36|5920.68|5919.98|5921.56|5920.86|5919.31|5918.61|140
1738538540000|2025-02-02 23:22:20|5920.56|5919.86|5919.31|5918.61|5920.81|5920.11|5919.31|5918.61|101
1738538550000|2025-02-02 23:22:30|5919.43|5918.73|5920.06|5919.36|5920.31|5919.61|5919.06|5918.36|164
1738538560000|2025-02-02 23:22:40|5919.81|5919.11|5921.06|5920.36|5921.06|5920.36|5919.81|5919.11|414
1738538570000|2025-02-02 23:22:50|5921.31|5920.61|5921.68|5920.98|5921.81|5921.11|5920.81|5920.11|205
1738538580000|2025-02-02 23:23:00|5921.81|5921.11|5927.18|5926.48|5927.56|5926.86|5921.68|5920.98|1107
1738538590000|2025-02-02 23:23:10|5927.06|5926.36|5925.56|5924.86|5928.68|5927.98|5925.18|5924.48|411
1738538600000|2025-02-02 23:23:20|5925.06|5924.36|5926.06|5925.36|5926.06|5925.36|5924.56|5923.86|198
1738538610000|2025-02-02 23:23:30|5925.81|5925.11|5925.81|5925.11|5926.68|5925.98|5925.31|5924.61|122
1738538620000|2025-02-02 23:23:40|5925.68|5924.98|5927.81|5927.11|5927.81|5927.11|5925.31|5924.61|224
1738538630000|2025-02-02 23:23:50|5927.56|5926.86|5925.06|5924.36|5927.68|5926.98|5925.06|5924.36|131
1738538640000|2025-02-02 23:24:00|5924.31|5923.61|5927.68|5926.98|5927.68|5926.98|5923.81|5923.11|563
1738538650000|2025-02-02 23:24:10|5926.93|5926.23|5927.31|5926.61|5927.31|5926.61|5926.56|5925.86|125
1738538660000|2025-02-02 23:24:20|5927.43|5926.73|5925.56|5924.86|5927.68|5926.98|5925.31|5924.61|151
1738538670000|2025-02-02 23:24:30|5925.68|5924.98|5925.56|5924.86|5925.81|5925.11|5924.81|5924.11|116
1738538680000|2025-02-02 23:24:40|5925.43|5924.73|5924.31|5923.61|5925.43|5924.73|5924.31|5923.61|78
1738538690000|2025-02-02 23:24:50|5924.56|5923.86|5923.56|5922.86|5925.06|5924.36|5923.56|5922.86|210
1738538700000|2025-02-02 23:25:00|5923.31|5922.61|5921.81|5921.11|5923.81|5923.11|5920.93|5920.23|325
1738538710000|2025-02-02 23:25:10|5921.56|5920.86|5922.43|5921.73|5923.68|5922.98|5921.18|5920.48|305
1738538720000|2025-02-02 23:25:20|5922.31|5921.61|5923.06|5922.36|5923.31|5922.61|5922.31|5921.61|227
1738538730000|2025-02-02 23:25:30|5922.81|5922.11|5923.06|5922.36|5923.31|5922.61|5922.43|5921.73|136
1738538740000|2025-02-02 23:25:40|5923.18|5922.48|5923.06|5922.36|5923.81|5923.11|5923.06|5922.36|226
1738538750000|2025-02-02 23:25:50|5923.18|5922.48|5923.56|5922.86|5923.93|5923.23|5923.06|5922.36|208
1738538760000|2025-02-02 23:26:00|5923.68|5922.98|5923.81|5923.11|5924.56|5923.86|5923.68|5922.98|184
1738538770000|2025-02-02 23:26:10|5923.68|5922.98|5923.81|5923.11|5923.81|5923.11|5923.31|5922.61|84
1738538780000|2025-02-02 23:26:20|5923.56|5922.86|5923.31|5922.61|5923.81|5923.11|5923.18|5922.48|207
1738538790000|2025-02-02 23:26:30|5924.18|5923.48|5924.56|5923.86|5924.81|5924.11|5924.06|5923.36|197
1738538800000|2025-02-02 23:26:40|5924.81|5924.11|5926.18|5925.48|5926.56|5925.86|5924.68|5923.98|271
1738538810000|2025-02-02 23:26:50|5926.43|5925.73|5926.56|5925.86|5926.81|5926.11|5925.81|5925.11|188
1738538820000|2025-02-02 23:27:00|5926.81|5926.11|5925.18|5924.48|5926.81|5926.11|5924.56|5923.86|113
1738538830000|2025-02-02 23:27:10|5925.31|5924.61|5924.68|5923.98|5925.31|5924.61|5924.18|5923.48|78
1738538840000|2025-02-02 23:27:20|5924.56|5923.86|5924.43|5923.73|5924.68|5923.98|5924.43|5923.73|31
1738538850000|2025-02-02 23:27:30|5924.81|5924.11|5924.18|5923.48|5924.81|5924.11|5924.06|5923.36|73
1738538860000|2025-02-02 23:27:40|5924.06|5923.36|5924.18|5923.48|5924.56|5923.86|5924.06|5923.36|48
1738538870000|2025-02-02 23:27:50|5924.31|5923.61|5924.68|5923.98|5924.93|5924.23|5924.18|5923.48|75
1738538880000|2025-02-02 23:28:00|5924.81|5924.11|5925.43|5924.73|5925.43|5924.73|5924.56|5923.86|72
1738538890000|2025-02-02 23:28:10|5925.56|5924.86|5926.81|5926.11|5926.81|5926.11|5925.31|5924.61|120
1738538900000|2025-02-02 23:28:20|5926.43|5925.73|5927.81|5927.11|5927.81|5927.11|5926.31|5925.61|164
1738538910000|2025-02-02 23:28:30|5927.68|5926.98|5928.43|5927.73|5928.56|5927.86|5927.31|5926.61|95
1738538920000|2025-02-02 23:28:40|5928.56|5927.86|5928.31|5927.61|5929.31|5928.61|5928.31|5927.61|154
1738538930000|2025-02-02 23:28:50|5928.43|5927.73|5930.31|5929.61|5930.68|5929.98|5928.43|5927.73|260
1738538940000|2025-02-02 23:29:00|5930.06|5929.36|5930.06|5929.36|5931.93|5931.23|5929.31|5928.61|600
1738538950000|2025-02-02 23:29:10|5930.31|5929.61|5929.06|5928.36|5930.31|5929.61|5928.93|5928.23|182
1738538960000|2025-02-02 23:29:20|5928.81|5928.11|5928.56|5927.86|5929.06|5928.36|5928.56|5927.86|148
1738538970000|2025-02-02 23:29:30|5928.31|5927.61|5929.31|5928.61|5929.31|5928.61|5928.18|5927.48|133
1738538980000|2025-02-02 23:29:40|5929.06|5928.36|5928.56|5927.86|5929.56|5928.86|5928.31|5927.61|220
1738538990000|2025-02-02 23:29:50|5928.68|5927.98|5927.56|5926.86|5928.68|5927.98|5926.81|5926.11|227
1738539000000|2025-02-02 23:30:00|5928.06|5927.36|5928.56|5927.86|5929.06|5928.36|5927.81|5927.11|273
1738539010000|2025-02-02 23:30:10|5928.31|5927.61|5928.43|5927.73|5928.81|5928.11|5928.31|5927.61|72
1738539020000|2025-02-02 23:30:20|5928.56|5927.86|5928.68|5927.98|5928.68|5927.98|5928.31|5927.61|85
1738539030000|2025-02-02 23:30:30|5928.56|5927.86|5929.06|5928.36|5929.18|5928.48|5928.31|5927.61|137
1738539040000|2025-02-02 23:30:40|5929.18|5928.48|5931.06|5930.36|5931.06|5930.36|5928.56|5927.86|322
1738539050000|2025-02-02 23:30:50|5930.93|5930.23|5931.31|5930.61|5931.31|5930.61|5930.93|5930.23|116
1738539060000|2025-02-02 23:31:00|5931.18|5930.48|5931.81|5931.11|5932.43|5931.73|5931.06|5930.36|197
1738539070000|2025-02-02 23:31:10|5931.31|5930.61|5932.43|5931.73|5932.93|5932.23|5931.31|5930.61|142
1738539080000|2025-02-02 23:31:20|5932.31|5931.61|5931.93|5931.23|5933.06|5932.36|5931.93|5931.23|197
1738539090000|2025-02-02 23:31:30|5931.81|5931.11|5932.06|5931.36|5932.06|5931.36|5931.56|5930.86|107
1738539100000|2025-02-02 23:31:40|5932.31|5931.61|5931.56|5930.86|5932.81|5932.11|5931.56|5930.86|60
1738539110000|2025-02-02 23:31:50|5931.31|5930.61|5933.06|5932.36|5933.06|5932.36|5931.31|5930.61|121
1738539120000|2025-02-02 23:32:00|5932.81|5932.11|5933.18|5932.48|5933.43|5932.73|5932.56|5931.86|186
1738539130000|2025-02-02 23:32:10|5932.93|5932.23|5933.18|5932.48|5933.18|5932.48|5932.31|5931.61|122
1738539140000|2025-02-02 23:32:20|5932.81|5932.11|5932.31|5931.61|5932.81|5932.11|5932.06|5931.36|200
1738539150000|2025-02-02 23:32:30|5932.43|5931.73|5931.31|5930.61|5932.56|5931.86|5931.31|5930.61|69
1738539160000|2025-02-02 23:32:40|5931.06|5930.36|5931.31|5930.61|5932.43|5931.73|5930.81|5930.11|225
1738539170000|2025-02-02 23:32:50|5931.81|5931.11|5931.56|5930.86|5931.81|5931.11|5931.56|5930.86|119
1738539180000|2025-02-02 23:33:00|5931.68|5930.98|5930.56|5929.86|5932.18|5931.48|5930.56|5929.86|224
1738539190000|2025-02-02 23:33:10|5930.81|5930.11|5930.93|5930.23|5931.06|5930.36|5930.18|5929.48|70
1738539200000|2025-02-02 23:33:20|5930.81|5930.11|5931.68|5930.98|5931.93|5931.23|5930.81|5930.11|175
1738539210000|2025-02-02 23:33:30|5931.56|5930.86|5931.56|5930.86|5931.81|5931.11|5931.56|5930.86|48
1738539220000|2025-02-02 23:33:40|5931.43|5930.73|5932.18|5931.48|5932.31|5931.61|5931.31|5930.61|185
1738539230000|2025-02-02 23:33:50|5932.06|5931.36|5932.81|5932.11|5933.06|5932.36|5932.06|5931.36|198
1738539240000|2025-02-02 23:34:00|5932.68|5931.98|5932.18|5931.48|5932.81|5932.11|5932.06|5931.36|42
1738539250000|2025-02-02 23:34:10|5932.31|5931.61|5932.06|5931.36|5932.43|5931.73|5932.06|5931.36|47
1738539260000|2025-02-02 23:34:20|5931.81|5931.11|5931.31|5930.61|5931.81|5931.11|5931.31|5930.61|134
1738539270000|2025-02-02 23:34:30|5931.68|5930.98|5931.56|5930.86|5931.81|5931.11|5930.81|5930.11|190
1738539280000|2025-02-02 23:34:40|5931.06|5930.36|5929.68|5928.98|5931.06|5930.36|5929.56|5928.86|167
1738539290000|2025-02-02 23:34:50|5929.81|5929.11|5932.56|5931.86|5932.56|5931.86|5929.81|5929.11|199
1738539300000|2025-02-02 23:35:00|5932.31|5931.61|5931.81|5931.11|5932.56|5931.86|5931.31|5930.61|164
1738539310000|2025-02-02 23:35:10|5931.93|5931.23|5930.31|5929.61|5931.93|5931.23|5929.56|5928.86|176
1738539320000|2025-02-02 23:35:20|5930.56|5929.86|5930.31|5929.61|5931.68|5930.98|5930.31|5929.61|92
1738539330000|2025-02-02 23:35:30|5930.06|5929.36|5929.31|5928.61|5930.06|5929.36|5929.31|5928.61|69
1738539340000|2025-02-02 23:35:40|5929.43|5928.73|5929.68|5928.98|5929.81|5929.11|5929.18|5928.48|42
1738539350000|2025-02-02 23:35:50|5929.81|5929.11|5931.43|5930.73|5931.56|5930.86|5929.68|5928.98|70
1738539360000|2025-02-02 23:36:00|5931.56|5930.86|5931.31|5930.61|5931.56|5930.86|5931.31|5930.61|54
1738539370000|2025-02-02 23:36:10|5931.56|5930.86|5931.93|5931.23|5932.56|5931.86|5931.56|5930.86|155
1738539380000|2025-02-02 23:36:20|5932.06|5931.36|5931.81|5931.11|5932.31|5931.61|5931.81|5931.11|34
1738539390000|2025-02-02 23:36:30|5931.68|5930.98|5931.81|5931.11|5931.81|5931.11|5931.56|5930.86|48
1738539400000|2025-02-02 23:36:40|5931.93|5931.23|5931.56|5930.86|5932.06|5931.36|5931.56|5930.86|58
1738539410000|2025-02-02 23:36:50|5932.06|5931.36|5933.06|5932.36|5933.31|5932.61|5932.06|5931.36|213
1738539420000|2025-02-02 23:37:00|5932.81|5932.11|5932.81|5932.11|5933.06|5932.36|5932.81|5932.11|62
1738539430000|2025-02-02 23:37:10|5933.06|5932.36|5934.81|5934.11|5935.56|5934.86|5933.06|5932.36|323
1738539440000|2025-02-02 23:37:20|5934.93|5934.23|5934.18|5933.48|5935.31|5934.61|5934.18|5933.48|185
1738539450000|2025-02-02 23:37:30|5934.81|5934.11|5934.06|5933.36|5935.06|5934.36|5934.06|5933.36|120
1738539460000|2025-02-02 23:37:40|5933.81|5933.11|5933.81|5933.11|5933.81|5933.11|5933.56|5932.86|24
1738539470000|2025-02-02 23:37:50|5933.93|5933.23|5934.31|5933.61|5934.31|5933.61|5933.93|5933.23|72
1738539480000|2025-02-02 23:38:00|5934.68|5933.98|5935.06|5934.36|5935.06|5934.36|5934.56|5933.86|69
1738539490000|2025-02-02 23:38:10|5934.81|5934.11|5934.43|5933.73|5934.81|5934.11|5933.81|5933.11|96
1738539500000|2025-02-02 23:38:20|5934.56|5933.86|5934.56|5933.86|5935.06|5934.36|5934.56|5933.86|57
1738539510000|2025-02-02 23:38:30|5934.06|5933.36|5932.68|5931.98|5934.06|5933.36|5932.56|5931.86|119
1738539520000|2025-02-02 23:38:40|5932.56|5931.86|5932.68|5931.98|5933.06|5932.36|5932.56|5931.86|70
1738539530000|2025-02-02 23:38:50|5932.56|5931.86|5933.93|5933.23|5934.06|5933.36|5932.56|5931.86|100
1738539540000|2025-02-02 23:39:00|5934.06|5933.36|5933.81|5933.11|5934.43|5933.73|5933.81|5933.11|138
1738539550000|2025-02-02 23:39:10|5934.06|5933.36|5934.06|5933.36|5934.31|5933.61|5933.81|5933.11|65
1738539560000|2025-02-02 23:39:20|5934.18|5933.48|5934.43|5933.73|5934.43|5933.73|5934.06|5933.36|22
1738539570000|2025-02-02 23:39:30|5934.56|5933.86|5932.06|5931.36|5934.56|5933.86|5932.06|5931.36|139
1738539580000|2025-02-02 23:39:40|5931.56|5930.86|5932.31|5931.61|5932.31|5931.61|5931.31|5930.61|352
1738539590000|2025-02-02 23:39:50|5932.56|5931.86|5932.43|5931.73|5932.93|5932.23|5932.31|5931.61|46
1738539600000|2025-02-02 23:40:00|5932.68|5931.98|5933.81|5933.11|5933.81|5933.11|5932.68|5931.98|128
1738539610000|2025-02-02 23:40:10|5933.43|5932.73|5933.81|5933.11|5934.18|5933.48|5933.43|5932.73|124
1738539620000|2025-02-02 23:40:20|5933.93|5933.23|5934.06|5933.36|5934.06|5933.36|5933.56|5932.86|49
1738539630000|2025-02-02 23:40:30|5933.56|5932.86|5933.81|5933.11|5933.81|5933.11|5933.56|5932.86|47
1738539640000|2025-02-02 23:40:40|5934.06|5933.36|5934.31|5933.61|5934.31|5933.61|5933.81|5933.11|67
1738539650000|2025-02-02 23:40:50|5934.56|5933.86|5934.31|5933.61|5934.56|5933.86|5934.06|5933.36|59
1738539660000|2025-02-02 23:41:00|5934.06|5933.36|5934.06|5933.36|5934.56|5933.86|5933.56|5932.86|118
1738539670000|2025-02-02 23:41:10|5934.18|5933.48|5934.31|5933.61|5934.43|5933.73|5934.18|5933.48|19
1738539680000|2025-02-02 23:41:20|5934.56|5933.86|5934.06|5933.36|5934.56|5933.86|5934.06|5933.36|91
1738539690000|2025-02-02 23:41:30|5933.81|5933.11|5933.56|5932.86|5933.81|5933.11|5933.31|5932.61|55
1738539700000|2025-02-02 23:41:40|5933.68|5932.98|5932.81|5932.11|5933.81|5933.11|5932.81|5932.11|86
1738539710000|2025-02-02 23:41:50|5933.06|5932.36|5933.56|5932.86|5933.56|5932.86|5933.06|5932.36|45
1738539720000|2025-02-02 23:42:00|5933.31|5932.61|5932.81|5932.11|5933.81|5933.11|5932.81|5932.11|94
1738539730000|2025-02-02 23:42:10|5933.06|5932.36|5932.56|5931.86|5933.06|5932.36|5932.31|5931.61|78
1738539740000|2025-02-02 23:42:20|5932.31|5931.61|5931.81|5931.11|5932.56|5931.86|5931.81|5931.11|64
1738539750000|2025-02-02 23:42:30|5932.06|5931.36|5932.06|5931.36|5932.31|5931.61|5931.81|5931.11|79
1738539760000|2025-02-02 23:42:40|5931.93|5931.23|5932.06|5931.36|5932.06|5931.36|5931.31|5930.61|92
1738539770000|2025-02-02 23:42:50|5932.18|5931.48|5933.06|5932.36|5933.06|5932.36|5932.06|5931.36|89
1738539780000|2025-02-02 23:43:00|5933.31|5932.61|5932.56|5931.86|5933.31|5932.61|5932.56|5931.86|56
1738539790000|2025-02-02 23:43:10|5932.31|5931.61|5931.31|5930.61|5932.31|5931.61|5931.31|5930.61|92
1738539800000|2025-02-02 23:43:20|5931.06|5930.36|5932.43|5931.73|5932.81|5932.11|5931.06|5930.36|99
1738539810000|2025-02-02 23:43:30|5932.81|5932.11|5933.06|5932.36|5933.06|5932.36|5932.81|5932.11|46
1738539820000|2025-02-02 23:43:40|5932.81|5932.11|5932.81|5932.11|5933.06|5932.36|5932.56|5931.86|37
1738539830000|2025-02-02 23:43:50|5932.68|5931.98|5933.06|5932.36|5933.31|5932.61|5932.68|5931.98|93
1738539840000|2025-02-02 23:44:00|5932.81|5932.11|5933.56|5932.86|5933.56|5932.86|5932.81|5932.11|107
1738539850000|2025-02-02 23:44:10|5933.43|5932.73|5933.06|5932.36|5933.43|5932.73|5933.06|5932.36|78
1738539860000|2025-02-02 23:44:20|5933.31|5932.61|5933.31|5932.61|5933.31|5932.61|5933.06|5932.36|30
1738539870000|2025-02-02 23:44:30|5933.18|5932.48|5933.31|5932.61|5933.31|5932.61|5933.06|5932.36|34
1738539880000|2025-02-02 23:44:40|5934.68|5933.98|5935.31|5934.61|5935.31|5934.61|5934.56|5933.86|206
1738539890000|2025-02-02 23:44:50|5935.18|5934.48|5935.06|5934.36|5935.18|5934.48|5934.81|5934.11|118
1738539900000|2025-02-02 23:45:00|5935.18|5934.48|5936.06|5935.36|5936.06|5935.36|5935.06|5934.36|230
1738539910000|2025-02-02 23:45:10|5936.18|5935.48|5938.31|5937.61|5938.31|5937.61|5936.18|5935.48|336
1738539920000|2025-02-02 23:45:20|5938.43|5937.73|5941.81|5941.11|5941.81|5941.11|5938.18|5937.48|324
1738539930000|2025-02-02 23:45:30|5941.43|5940.73|5943.06|5942.36|5943.31|5942.61|5941.18|5940.48|723
1738539940000|2025-02-02 23:45:40|5943.18|5942.48|5942.31|5941.61|5943.18|5942.48|5942.06|5941.36|215
1738539950000|2025-02-02 23:45:50|5942.43|5941.73|5942.06|5941.36|5943.81|5943.11|5941.56|5940.86|290
1738539960000|2025-02-02 23:46:00|5941.56|5940.86|5939.06|5938.36|5941.56|5940.86|5938.81|5938.11|240
1738539970000|2025-02-02 23:46:10|5938.93|5938.23|5939.18|5938.48|5939.56|5938.86|5938.56|5937.86|347
1738539980000|2025-02-02 23:46:20|5939.06|5938.36|5939.56|5938.86|5940.31|5939.61|5938.93|5938.23|212
1738539990000|2025-02-02 23:46:30|5939.68|5938.98|5940.06|5939.36|5940.31|5939.61|5939.56|5938.86|67
1738540000000|2025-02-02 23:46:40|5940.18|5939.48|5940.06|5939.36|5940.18|5939.48|5939.56|5938.86|114
1738540010000|2025-02-02 23:46:50|5940.31|5939.61|5940.31|5939.61|5940.81|5940.11|5939.81|5939.11|165
1738540020000|2025-02-02 23:47:00|5940.56|5939.86|5939.18|5938.48|5940.81|5940.11|5938.81|5938.11|241
1738540030000|2025-02-02 23:47:10|5939.31|5938.61|5939.06|5938.36|5939.56|5938.86|5939.06|5938.36|67
1738540040000|2025-02-02 23:47:20|5939.18|5938.48|5939.81|5939.11|5939.81|5939.11|5938.56|5937.86|129
1738540050000|2025-02-02 23:47:30|5939.56|5938.86|5939.56|5938.86|5939.81|5939.11|5939.56|5938.86|71
1738540060000|2025-02-02 23:47:40|5939.31|5938.61|5939.68|5938.98|5939.68|5938.98|5939.31|5938.61|68
1738540070000|2025-02-02 23:47:50|5939.56|5938.86|5940.31|5939.61|5940.31|5939.61|5939.56|5938.86|129
1738540080000|2025-02-02 23:48:00|5940.43|5939.73|5939.18|5938.48|5940.68|5939.98|5939.18|5938.48|83
1738540090000|2025-02-02 23:48:10|5939.06|5938.36|5938.06|5937.36|5939.81|5939.11|5938.06|5937.36|190
1738540100000|2025-02-02 23:48:20|5938.31|5937.61|5938.56|5937.86|5938.81|5938.11|5938.31|5937.61|131
1738540110000|2025-02-02 23:48:30|5938.18|5937.48|5938.68|5937.98|5938.68|5937.98|5938.06|5937.36|67
1738540120000|2025-02-02 23:48:40|5938.81|5938.11|5938.18|5937.48|5938.81|5938.11|5938.06|5937.36|76
1738540130000|2025-02-02 23:48:50|5938.06|5937.36|5937.18|5936.48|5938.06|5937.36|5936.81|5936.11|160
1738540140000|2025-02-02 23:49:00|5937.31|5936.61|5937.31|5936.61|5937.81|5937.11|5937.06|5936.36|33
1738540150000|2025-02-02 23:49:10|5937.06|5936.36|5937.06|5936.36|5937.31|5936.61|5936.56|5935.86|99
1738540160000|2025-02-02 23:49:20|5937.31|5936.61|5936.56|5935.86|5937.31|5936.61|5936.56|5935.86|50
1738540170000|2025-02-02 23:49:30|5936.31|5935.61|5938.06|5937.36|5938.31|5937.61|5936.31|5935.61|152
1738540180000|2025-02-02 23:49:40|5938.31|5937.61|5938.31|5937.61|5938.43|5937.73|5938.06|5937.36|68
1738540190000|2025-02-02 23:49:50|5938.43|5937.73|5938.56|5937.86|5938.81|5938.11|5938.43|5937.73|58
1738540200000|2025-02-02 23:50:00|5938.43|5937.73|5938.31|5937.61|5938.56|5937.86|5938.31|5937.61|39
1738540210000|2025-02-02 23:50:10|5938.56|5937.86|5938.56|5937.86|5938.81|5938.11|5938.31|5937.61|59
1738540220000|2025-02-02 23:50:20|5938.68|5937.98|5937.81|5937.11|5938.81|5938.11|5937.81|5937.11|153
1738540230000|2025-02-02 23:50:30|5937.43|5936.73|5937.31|5936.61|5938.18|5937.48|5937.31|5936.61|218
1738540240000|2025-02-02 23:50:40|5937.06|5936.36|5936.56|5935.86|5937.81|5937.11|5936.56|5935.86|137
1738540250000|2025-02-02 23:50:50|5936.81|5936.11|5938.43|5937.73|5938.43|5937.73|5936.81|5936.11|72
1738540260000|2025-02-02 23:51:00|5938.06|5937.36|5937.68|5936.98|5938.43|5937.73|5937.56|5936.86|103
1738540270000|2025-02-02 23:51:10|5937.81|5937.11|5937.31|5936.61|5937.81|5937.11|5936.93|5936.23|63
1738540280000|2025-02-02 23:51:20|5937.18|5936.48|5937.31|5936.61|5937.31|5936.61|5936.81|5936.11|22
1738540290000|2025-02-02 23:51:30|5937.56|5936.86|5937.06|5936.36|5937.56|5936.86|5936.56|5935.86|61
1738540300000|2025-02-02 23:51:40|5937.18|5936.48|5937.06|5936.36|5937.31|5936.61|5936.81|5936.11|26
1738540310000|2025-02-02 23:51:50|5936.81|5936.11|5936.81|5936.11|5937.06|5936.36|5936.81|5936.11|44
1738540320000|2025-02-02 23:52:00|5936.18|5935.48|5937.06|5936.36|5937.06|5936.36|5936.06|5935.36|108
1738540330000|2025-02-02 23:52:10|5937.31|5936.61|5937.81|5937.11|5938.31|5937.61|5937.18|5936.48|73
1738540340000|2025-02-02 23:52:20|5937.93|5937.23|5937.93|5937.23|5938.06|5937.36|5937.81|5937.11|43
1738540350000|2025-02-02 23:52:30|5937.81|5937.11|5938.06|5937.36|5938.06|5937.36|5937.81|5937.11|53
1738540360000|2025-02-02 23:52:40|5937.81|5937.11|5937.56|5936.86|5937.93|5937.23|5937.31|5936.61|44
1738540370000|2025-02-02 23:52:50|5937.68|5936.98|5937.81|5937.11|5937.93|5937.23|5937.56|5936.86|25
1738540380000|2025-02-02 23:53:00|5938.06|5937.36|5938.68|5937.98|5938.81|5938.11|5938.06|5937.36|150
1738540390000|2025-02-02 23:53:10|5938.81|5938.11|5939.68|5938.98|5939.68|5938.98|5938.31|5937.61|165
1738540400000|2025-02-02 23:53:20|5939.81|5939.11|5939.81|5939.11|5940.06|5939.36|5939.31|5938.61|177
1738540410000|2025-02-02 23:53:30|5939.93|5939.23|5939.68|5938.98|5940.31|5939.61|5939.56|5938.86|186
1738540420000|2025-02-02 23:53:40|5939.81|5939.11|5940.31|5939.61|5940.31|5939.61|5939.68|5938.98|88
1738540430000|2025-02-02 23:53:50|5940.06|5939.36|5940.18|5939.48|5940.18|5939.48|5939.18|5938.48|104
1738540440000|2025-02-02 23:54:00|5940.06|5939.36|5940.31|5939.61|5940.31|5939.61|5939.93|5939.23|38
1738540450000|2025-02-02 23:54:10|5940.56|5939.86|5940.31|5939.61|5940.56|5939.86|5940.06|5939.36|44
1738540460000|2025-02-02 23:54:20|5940.06|5939.36|5940.18|5939.48|5940.31|5939.61|5940.06|5939.36|17
1738540470000|2025-02-02 23:54:30|5940.06|5939.36|5940.56|5939.86|5940.56|5939.86|5939.93|5939.23|34
1738540480000|2025-02-02 23:54:40|5940.31|5939.61|5940.18|5939.48|5940.31|5939.61|5940.06|5939.36|41
1738540490000|2025-02-02 23:54:50|5940.06|5939.36|5939.93|5939.23|5940.18|5939.48|5939.81|5939.11|17
1738540500000|2025-02-02 23:55:00|5940.06|5939.36|5940.31|5939.61|5940.81|5940.11|5939.81|5939.11|283
1738540510000|2025-02-02 23:55:10|5940.56|5939.86|5940.18|5939.48|5940.56|5939.86|5940.06|5939.36|77
1738540520000|2025-02-02 23:55:20|5940.06|5939.36|5940.18|5939.48|5940.18|5939.48|5940.06|5939.36|7
1738540530000|2025-02-02 23:55:30|5940.06|5939.36|5940.56|5939.86|5940.56|5939.86|5940.06|5939.36|56
1738540540000|2025-02-02 23:55:40|5940.68|5939.98|5942.43|5941.73|5942.81|5942.11|5940.68|5939.98|396
1738540550000|2025-02-02 23:55:50|5942.56|5941.86|5942.31|5941.61|5942.56|5941.86|5942.06|5941.36|59
1738540560000|2025-02-02 23:56:00|5942.18|5941.48|5942.06|5941.36|5942.31|5941.61|5941.93|5941.23|75
1738540570000|2025-02-02 23:56:10|5942.31|5941.61|5942.43|5941.73|5942.56|5941.86|5942.18|5941.48|86
1738540580000|2025-02-02 23:56:20|5942.56|5941.86|5943.31|5942.61|5943.81|5943.11|5942.56|5941.86|242
1738540590000|2025-02-02 23:56:30|5943.18|5942.48|5942.81|5942.11|5943.31|5942.61|5942.81|5942.11|102
1738540600000|2025-02-02 23:56:40|5942.93|5942.23|5943.81|5943.11|5944.31|5943.61|5942.93|5942.23|181
1738540610000|2025-02-02 23:56:50|5943.56|5942.86|5943.18|5942.48|5943.56|5942.86|5943.18|5942.48|135
1738540620000|2025-02-02 23:57:00|5943.06|5942.36|5943.06|5942.36|5943.31|5942.61|5943.06|5942.36|49
1738540630000|2025-02-02 23:57:10|||||||||32
1738540640000|2025-02-02 23:57:20|5943.18|5942.48|5941.81|5941.11|5943.18|5942.48|5941.81|5941.11|121
1738540650000|2025-02-02 23:57:30|5941.93|5941.23|5942.18|5941.48|5942.31|5941.61|5941.31|5940.61|89
1738540660000|2025-02-02 23:57:40|5942.31|5941.61|5942.18|5941.48|5942.31|5941.61|5942.06|5941.36|29
1738540670000|2025-02-02 23:57:50|5942.31|5941.61|5942.06|5941.36|5942.31|5941.61|5941.81|5941.11|32
1738540680000|2025-02-02 23:58:00|5942.18|5941.48|5941.06|5940.36|5942.31|5941.61|5940.93|5940.23|91
1738540690000|2025-02-02 23:58:10|5941.18|5940.48|5941.31|5940.61|5941.56|5940.86|5941.18|5940.48|29
1738540700000|2025-02-02 23:58:20|5941.06|5940.36|5941.31|5940.61|5941.31|5940.61|5941.06|5940.36|17
1738540710000|2025-02-02 23:58:30|5941.43|5940.73|5942.06|5941.36|5942.06|5941.36|5941.43|5940.73|43
1738540720000|2025-02-02 23:58:40|5942.31|5941.61|5942.68|5941.98|5942.68|5941.98|5942.31|5941.61|31
1738540730000|2025-02-02 23:58:50|5942.56|5941.86|5943.06|5942.36|5943.06|5942.36|5942.56|5941.86|59
1738540740000|2025-02-02 23:59:00|5942.93|5942.23|5943.06|5942.36|5943.31|5942.61|5942.81|5942.11|45
1738540750000|2025-02-02 23:59:10|5942.56|5941.86|5941.31|5940.61|5942.56|5941.86|5940.93|5940.23|119
1738540760000|2025-02-02 23:59:20|5940.81|5940.11|5940.81|5940.11|5941.06|5940.36|5940.06|5939.36|83
1738540770000|2025-02-02 23:59:30|5940.56|5939.86|5940.56|5939.86|5940.56|5939.86|5940.31|5939.61|52
1738540780000|2025-02-02 23:59:40|5940.43|5939.73|5940.56|5939.86|5940.81|5940.11|5940.43|5939.73|31
1738540790000|2025-02-02 23:59:50|5940.31|5939.61|5939.81|5939.11|5940.43|5939.73|5939.81|5939.11|63
1738540800000|2025-02-03 00:00:00|5939.68|5938.98|5940.31|5939.61|5940.43|5939.73|5939.68|5938.98|71
1738540810000|2025-02-03 00:00:10|5940.43|5939.73|5939.31|5938.61|5940.56|5939.86|5939.31|5938.61|86
1738540820000|2025-02-03 00:00:20|5939.06|5938.36|5939.81|5939.11|5939.81|5939.11|5939.06|5938.36|47
1738540830000|2025-02-03 00:00:30|5940.18|5939.48|5939.81|5939.11|5940.31|5939.61|5939.68|5938.98|55
1738540840000|2025-02-03 00:00:40|5939.56|5938.86|5938.06|5937.36|5939.56|5938.86|5937.81|5937.11|124
1738540850000|2025-02-03 00:00:50|5938.31|5937.61|5938.06|5937.36|5938.31|5937.61|5937.81|5937.11|88
1738540860000|2025-02-03 00:01:00|5938.43|5937.73|5937.06|5936.36|5938.56|5937.86|5936.81|5936.11|138
1738540870000|2025-02-03 00:01:10|5936.56|5935.86|5935.56|5934.86|5936.56|5935.86|5934.68|5933.98|285
1738540880000|2025-02-03 00:01:20|5935.81|5935.11|5936.56|5935.86|5936.56|5935.86|5934.81|5934.11|144
1738540890000|2025-02-03 00:01:30|5936.18|5935.48|5936.56|5935.86|5936.56|5935.86|5935.43|5934.73|157
1738540900000|2025-02-03 00:01:40|5936.06|5935.36|5934.68|5933.98|5936.56|5935.86|5934.68|5933.98|171
1738540910000|2025-02-03 00:01:50|5934.81|5934.11|5936.56|5935.86|5936.56|5935.86|5934.81|5934.11|124
1738540920000|2025-02-03 00:02:00|5936.43|5935.73|5936.81|5936.11|5936.93|5936.23|5935.81|5935.11|119
1738540930000|2025-02-03 00:02:10|5936.93|5936.23|5937.43|5936.73|5937.43|5936.73|5936.31|5935.61|97
1738540940000|2025-02-03 00:02:20|5937.56|5936.86|5937.31|5936.61|5937.56|5936.86|5937.06|5936.36|64
1738540950000|2025-02-03 00:02:30|5937.43|5936.73|5937.56|5936.86|5937.56|5936.86|5936.06|5935.36|155
1738540960000|2025-02-03 00:02:40|5938.18|5937.48|5938.31|5937.61|5938.81|5938.11|5938.06|5937.36|94
1738540970000|2025-02-03 00:02:50|5938.18|5937.48|5938.81|5938.11|5938.81|5938.11|5937.56|5936.86|145
1738540980000|2025-02-03 00:03:00|5938.68|5937.98|5940.18|5939.48|5940.68|5939.98|5938.68|5937.98|166
1738540990000|2025-02-03 00:03:10|5940.31|5939.61|5939.56|5938.86|5940.31|5939.61|5939.43|5938.73|96
1738541000000|2025-02-03 00:03:20|5939.68|5938.98|5940.81|5940.11|5940.81|5940.11|5939.56|5938.86|53
1738541010000|2025-02-03 00:03:30|5940.56|5939.86|5940.56|5939.86|5941.18|5940.48|5940.31|5939.61|129
1738541020000|2025-02-03 00:03:40|5940.81|5940.11|5941.06|5940.36|5941.31|5940.61|5939.93|5939.23|107
1738541030000|2025-02-03 00:03:50|5941.31|5940.61|5940.81|5940.11|5941.31|5940.61|5940.81|5940.11|78
1738541040000|2025-02-03 00:04:00|5941.06|5940.36|5942.31|5941.61|5942.31|5941.61|5941.06|5940.36|123
1738541050000|2025-02-03 00:04:10|5942.43|5941.73|5942.31|5941.61|5942.81|5942.11|5941.56|5940.86|258
1738541060000|2025-02-03 00:04:20|5942.18|5941.48|5942.31|5941.61|5942.81|5942.11|5941.68|5940.98|101
1738541070000|2025-02-03 00:04:30|5942.56|5941.86|5943.06|5942.36|5943.06|5942.36|5942.43|5941.73|72
1738541080000|2025-02-03 00:04:40|5943.31|5942.61|5942.81|5942.11|5943.93|5943.23|5942.18|5941.48|171
1738541090000|2025-02-03 00:04:50|5942.56|5941.86|5942.68|5941.98|5942.81|5942.11|5942.31|5941.61|56
1738541100000|2025-02-03 00:05:00|5942.56|5941.86|5941.06|5940.36|5942.56|5941.86|5941.06|5940.36|200
1738541110000|2025-02-03 00:05:10|5941.31|5940.61|5942.31|5941.61|5942.43|5941.73|5941.06|5940.36|76
1738541120000|2025-02-03 00:05:20|5942.81|5942.11|5943.31|5942.61|5943.68|5942.98|5942.81|5942.11|151
1738541130000|2025-02-03 00:05:30|5943.56|5942.86|5942.81|5942.11|5943.56|5942.86|5942.31|5941.61|91
1738541140000|2025-02-03 00:05:40|5942.18|5941.48|5943.31|5942.61|5943.31|5942.61|5942.18|5941.48|99
1738541150000|2025-02-03 00:05:50|5943.56|5942.86|5943.06|5942.36|5943.68|5942.98|5942.93|5942.23|58
1738541160000|2025-02-03 00:06:00|5943.18|5942.48|5944.56|5943.86|5945.31|5944.61|5943.18|5942.48|262
1738541170000|2025-02-03 00:06:10|5944.43|5943.73|5946.31|5945.61|5946.31|5945.61|5943.31|5942.61|305
1738541180000|2025-02-03 00:06:20|5946.18|5945.48|5945.56|5944.86|5946.43|5945.73|5945.31|5944.61|275
1738541190000|2025-02-03 00:06:30|5945.68|5944.98|5946.81|5946.11|5947.31|5946.61|5945.31|5944.61|311
1738541200000|2025-02-03 00:06:40|5946.56|5945.86|5946.06|5945.36|5947.18|5946.48|5945.43|5944.73|412
1738541210000|2025-02-03 00:06:50|5946.18|5945.48|5944.68|5943.98|5946.18|5945.48|5944.68|5943.98|90
1738541220000|2025-02-03 00:07:00|5944.56|5943.86|5944.06|5943.36|5944.81|5944.11|5944.06|5943.36|147
1738541230000|2025-02-03 00:07:10|5943.93|5943.23|5945.43|5944.73|5945.43|5944.73|5943.81|5943.11|148
1738541240000|2025-02-03 00:07:20|5945.31|5944.61|5945.06|5944.36|5945.81|5945.11|5944.06|5943.36|125
1738541250000|2025-02-03 00:07:30|5944.93|5944.23|5945.81|5945.11|5945.93|5945.23|5944.93|5944.23|93
1738541260000|2025-02-03 00:07:40|5946.06|5945.36|5946.06|5945.36|5946.31|5945.61|5945.68|5944.98|87
1738541270000|2025-02-03 00:07:50|5945.93|5945.23|5945.31|5944.61|5946.06|5945.36|5945.06|5944.36|92
1738541280000|2025-02-03 00:08:00|5944.93|5944.23|5944.31|5943.61|5945.06|5944.36|5944.18|5943.48|191
1738541290000|2025-02-03 00:08:10|5944.18|5943.48|5944.31|5943.61|5944.81|5944.11|5943.81|5943.11|100
1738541300000|2025-02-03 00:08:20|5944.43|5943.73|5944.31|5943.61|5944.81|5944.11|5944.06|5943.36|82
1738541310000|2025-02-03 00:08:30|5944.43|5943.73|5944.31|5943.61|5945.06|5944.36|5944.31|5943.61|109
1738541320000|2025-02-03 00:08:40|5944.43|5943.73|5944.43|5943.73|5944.56|5943.86|5944.06|5943.36|44
1738541330000|2025-02-03 00:08:50|5944.31|5943.61|5943.56|5942.86|5944.56|5943.86|5943.06|5942.36|186
1738541340000|2025-02-03 00:09:00|5943.43|5942.73|5943.06|5942.36|5944.56|5943.86|5943.06|5942.36|104
1738541350000|2025-02-03 00:09:10|5943.31|5942.61|5943.31|5942.61|5943.68|5942.98|5943.06|5942.36|40
1738541360000|2025-02-03 00:09:20|5942.81|5942.11|5942.93|5942.23|5943.06|5942.36|5942.81|5942.11|29
1738541370000|2025-02-03 00:09:30|5943.06|5942.36|5943.31|5942.61|5943.43|5942.73|5943.06|5942.36|44
1738541380000|2025-02-03 00:09:40|5943.43|5942.73|5944.56|5943.86|5944.56|5943.86|5943.43|5942.73|352
1738541390000|2025-02-03 00:09:50|5944.43|5943.73|5943.81|5943.11|5944.56|5943.86|5943.43|5942.73|44
1738541400000|2025-02-03 00:10:00|5943.93|5943.23|5943.56|5942.86|5944.06|5943.36|5943.31|5942.61|50
1738541410000|2025-02-03 00:10:10|5943.68|5942.98|5943.93|5943.23|5944.31|5943.61|5943.68|5942.98|49
1738541420000|2025-02-03 00:10:20|5944.06|5943.36|5943.93|5943.23|5944.06|5943.36|5943.68|5942.98|47
1738541430000|2025-02-03 00:10:30|5944.31|5943.61|5942.93|5942.23|5944.31|5943.61|5942.93|5942.23|61
1738541440000|2025-02-03 00:10:40|5943.06|5942.36|5941.93|5941.23|5943.18|5942.48|5941.93|5941.23|115
1738541450000|2025-02-03 00:10:50|5942.06|5941.36|5942.18|5941.48|5942.43|5941.73|5941.81|5941.11|67
1738541460000|2025-02-03 00:11:00|5942.31|5941.61|5942.68|5941.98|5943.18|5942.48|5942.31|5941.61|65
1738541470000|2025-02-03 00:11:10|5942.81|5942.11|5942.68|5941.98|5943.06|5942.36|5942.68|5941.98|24
1738541480000|2025-02-03 00:11:20|5942.81|5942.11|5942.93|5942.23|5943.06|5942.36|5942.81|5942.11|15
1738541490000|2025-02-03 00:11:30|5943.06|5942.36|5943.56|5942.86|5943.56|5942.86|5942.81|5942.11|41
1738541500000|2025-02-03 00:11:40|5943.43|5942.73|5943.81|5943.11|5943.81|5943.11|5943.43|5942.73|36
1738541510000|2025-02-03 00:11:50|5943.68|5942.98|5943.81|5943.11|5944.31|5943.61|5943.56|5942.86|59
1738541520000|2025-02-03 00:12:00|5943.56|5942.86|5943.93|5943.23|5944.06|5943.36|5943.31|5942.61|43
1738541530000|2025-02-03 00:12:10|5944.06|5943.36|5944.06|5943.36|5944.43|5943.73|5943.68|5942.98|41
1738541540000|2025-02-03 00:12:20|5943.81|5943.11|5943.56|5942.86|5944.56|5943.86|5943.56|5942.86|36
1738541550000|2025-02-03 00:12:30|5943.81|5943.11|5944.31|5943.61|5944.31|5943.61|5943.81|5943.11|21
1738541560000|2025-02-03 00:12:40|5944.18|5943.48|5945.06|5944.36|5945.31|5944.61|5944.18|5943.48|56
1738541570000|2025-02-03 00:12:50|5944.81|5944.11|5944.06|5943.36|5944.81|5944.11|5944.06|5943.36|37
1738541580000|2025-02-03 00:13:00|5943.81|5943.11|5943.81|5943.11|5944.06|5943.36|5943.81|5943.11|49
1738541590000|2025-02-03 00:13:10|5943.93|5943.23|5943.43|5942.73|5944.06|5943.36|5943.31|5942.61|40
1738541600000|2025-02-03 00:13:20|5943.56|5942.86|5943.56|5942.86|5943.93|5943.23|5943.31|5942.61|47
1738541610000|2025-02-03 00:13:30|5943.31|5942.61|5943.56|5942.86|5943.81|5943.11|5943.06|5942.36|47
1738541620000|2025-02-03 00:13:40|5943.81|5943.11|5943.43|5942.73|5943.81|5943.11|5943.31|5942.61|24
1738541630000|2025-02-03 00:13:50|5943.31|5942.61|5944.18|5943.48|5944.18|5943.48|5943.31|5942.61|37
1738541640000|2025-02-03 00:14:00|5944.06|5943.36|5945.56|5944.86|5945.56|5944.86|5944.06|5943.36|102
1738541650000|2025-02-03 00:14:10|5945.31|5944.61|5944.93|5944.23|5945.56|5944.86|5944.68|5943.98|43
1738541660000|2025-02-03 00:14:20|5944.81|5944.11|5944.06|5943.36|5945.06|5944.36|5944.06|5943.36|80
1738541670000|2025-02-03 00:14:30|5944.18|5943.48|5944.68|5943.98|5944.68|5943.98|5944.18|5943.48|33
1738541680000|2025-02-03 00:14:40|5945.06|5944.36|5945.31|5944.61|5945.31|5944.61|5944.81|5944.11|36
1738541690000|2025-02-03 00:14:50|5945.43|5944.73|5945.31|5944.61|5945.43|5944.73|5945.31|5944.61|41
1738541700000|2025-02-03 00:15:00|5945.56|5944.86|5945.43|5944.73|5945.81|5945.11|5945.31|5944.61|137
1738541710000|2025-02-03 00:15:10|5945.31|5944.61|5944.81|5944.11|5945.31|5944.61|5944.56|5943.86|50
1738541720000|2025-02-03 00:15:20|5944.56|5943.86|5943.81|5943.11|5944.56|5943.86|5943.81|5943.11|45
1738541730000|2025-02-03 00:15:30|5943.68|5942.98|5943.56|5942.86|5943.81|5943.11|5943.56|5942.86|27
1738541740000|2025-02-03 00:15:40|5943.68|5942.98|5943.68|5942.98|5943.81|5943.11|5943.06|5942.36|31
1738541750000|2025-02-03 00:15:50|5943.56|5942.86|5943.56|5942.86|5943.93|5943.23|5943.56|5942.86|27
1738541760000|2025-02-03 00:16:00|5943.43|5942.73|5943.31|5942.61|5943.56|5942.86|5943.06|5942.36|33
1738541770000|2025-02-03 00:16:10|5943.06|5942.36|5943.81|5943.11|5943.81|5943.11|5943.06|5942.36|34
1738541780000|2025-02-03 00:16:20|5943.93|5943.23|5943.68|5942.98|5944.06|5943.36|5943.68|5942.98|60
1738541790000|2025-02-03 00:16:30|5943.56|5942.86|5944.31|5943.61|5944.31|5943.61|5943.56|5942.86|20
1738541800000|2025-02-03 00:16:40|5944.56|5943.86|5945.06|5944.36|5945.06|5944.36|5944.43|5943.73|47
1738541810000|2025-02-03 00:16:50|5944.81|5944.11|5944.31|5943.61|5945.06|5944.36|5944.31|5943.61|87
1738541820000|2025-02-03 00:17:00|5944.06|5943.36|5943.56|5942.86|5944.06|5943.36|5943.43|5942.73|48
1738541830000|2025-02-03 00:17:10|5943.31|5942.61|5942.81|5942.11|5943.43|5942.73|5942.81|5942.11|40
1738541840000|2025-02-03 00:17:20|5943.06|5942.36|5942.43|5941.73|5943.06|5942.36|5942.31|5941.61|83
1738541850000|2025-02-03 00:17:30|5942.56|5941.86|5939.56|5938.86|5942.56|5941.86|5939.31|5938.61|276
1738541860000|2025-02-03 00:17:40|5939.43|5938.73|5939.81|5939.11|5940.06|5939.36|5938.06|5937.36|233
1738541870000|2025-02-03 00:17:50|5940.06|5939.36|5940.18|5939.48|5940.43|5939.73|5939.68|5938.98|80
1738541880000|2025-02-03 00:18:00|5940.06|5939.36|5940.93|5940.23|5941.31|5940.61|5940.06|5939.36|126
1738541890000|2025-02-03 00:18:10|5940.81|5940.11|5939.68|5938.98|5940.81|5940.11|5939.68|5938.98|53
1738541900000|2025-02-03 00:18:20|5939.56|5938.86|5937.81|5937.11|5939.68|5938.98|5937.43|5936.73|199
1738541910000|2025-02-03 00:18:30|5937.93|5937.23|5936.56|5935.86|5937.93|5937.23|5936.18|5935.48|371
1738541920000|2025-02-03 00:18:40|5935.93|5935.23|5935.56|5934.86|5936.81|5936.11|5935.43|5934.73|281
1738541930000|2025-02-03 00:18:50|5935.93|5935.23|5936.93|5936.23|5937.31|5936.61|5935.06|5934.36|151
1738541940000|2025-02-03 00:19:00|5937.06|5936.36|5938.06|5937.36|5938.18|5937.48|5936.18|5935.48|219
1738541950000|2025-02-03 00:19:10|5938.31|5937.61|5938.43|5937.73|5939.06|5938.36|5938.06|5937.36|138
1738541960000|2025-02-03 00:19:20|5938.56|5937.86|5938.56|5937.86|5938.81|5938.11|5938.31|5937.61|63
1738541970000|2025-02-03 00:19:30|5938.81|5938.11|5937.93|5937.23|5938.81|5938.11|5937.43|5936.73|123
1738541980000|2025-02-03 00:19:40|5938.06|5937.36|5937.31|5936.61|5938.31|5937.61|5937.06|5936.36|68
1738541990000|2025-02-03 00:19:50|5936.93|5936.23|5937.18|5936.48|5937.68|5936.98|5936.81|5936.11|74
1738542000000|2025-02-03 00:20:00|5936.93|5936.23|5937.81|5937.11|5937.81|5937.11|5936.18|5935.48|192
1738542010000|2025-02-03 00:20:10|5937.93|5937.23|5937.68|5936.98|5937.93|5937.23|5936.43|5935.73|119
1738542020000|2025-02-03 00:20:20|5937.81|5937.11|5938.18|5937.48|5938.18|5937.48|5937.68|5936.98|44
1738542030000|2025-02-03 00:20:30|5937.68|5936.98|5937.56|5936.86|5937.68|5936.98|5936.93|5936.23|108
1738542040000|2025-02-03 00:20:40|5937.43|5936.73|5936.93|5936.23|5937.43|5936.73|5936.68|5935.98|58
1738542050000|2025-02-03 00:20:50|5936.68|5935.98|5936.81|5936.11|5937.31|5936.61|5936.68|5935.98|64
1738542060000|2025-02-03 00:21:00|5936.93|5936.23|5936.31|5935.61|5936.93|5936.23|5936.18|5935.48|76
1738542070000|2025-02-03 00:21:10|5936.18|5935.48|5935.68|5934.98|5936.43|5935.73|5935.43|5934.73|89
1738542080000|2025-02-03 00:21:20|5935.93|5935.23|5934.81|5934.11|5935.93|5935.23|5934.81|5934.11|174
1738542090000|2025-02-03 00:21:30|5935.18|5934.48|5934.81|5934.11|5935.18|5934.48|5934.31|5933.61|175
1738542100000|2025-02-03 00:21:40|5934.93|5934.23|5935.81|5935.11|5935.81|5935.11|5934.18|5933.48|159
1738542110000|2025-02-03 00:21:50|5936.06|5935.36|5934.18|5933.48|5936.06|5935.36|5933.68|5932.98|190
1738542120000|2025-02-03 00:22:00|5933.93|5933.23|5934.18|5933.48|5934.31|5933.61|5933.56|5932.86|155
1738542130000|2025-02-03 00:22:10|5933.93|5933.23|5934.31|5933.61|5934.56|5933.86|5933.81|5933.11|79
1738542140000|2025-02-03 00:22:20|5934.43|5933.73|5933.81|5933.11|5934.56|5933.86|5933.81|5933.11|57
1738542150000|2025-02-03 00:22:30|5933.68|5932.98|5932.06|5931.36|5933.68|5932.98|5932.06|5931.36|414
1738542160000|2025-02-03 00:22:40|5931.31|5930.61|5926.81|5926.11|5931.31|5930.61|5926.81|5926.11|1063
1738542170000|2025-02-03 00:22:50|5926.93|5926.23|5928.68|5927.98|5930.06|5929.36|5926.68|5925.98|519
1738542180000|2025-02-03 00:23:00|5927.56|5926.86|5929.93|5929.23|5930.31|5929.61|5927.56|5926.86|402
1738542190000|2025-02-03 00:23:10|5929.68|5928.98|5929.68|5928.98|5929.93|5929.23|5929.43|5928.73|129
1738542200000|2025-02-03 00:23:20|5929.43|5928.73|5929.43|5928.73|5930.81|5930.11|5928.68|5927.98|312
1738542210000|2025-02-03 00:23:30|5929.56|5928.86|5929.31|5928.61|5930.68|5929.98|5929.31|5928.61|114
1738542220000|2025-02-03 00:23:40|5929.43|5928.73|5928.56|5927.86|5930.18|5929.48|5928.56|5927.86|243
1738542230000|2025-02-03 00:23:50|5928.43|5927.73|5927.81|5927.11|5928.93|5928.23|5927.43|5926.73|246
1738542240000|2025-02-03 00:24:00|5927.68|5926.98|5928.93|5928.23|5929.56|5928.86|5927.56|5926.86|175
1738542250000|2025-02-03 00:24:10|5928.81|5928.11|5929.06|5928.36|5929.18|5928.48|5927.93|5927.23|128
1738542260000|2025-02-03 00:24:20|5929.18|5928.48|5932.93|5932.23|5937.31|5936.61|5929.18|5928.48|1306
1738542270000|2025-02-03 00:24:30|5932.81|5932.11|5933.31|5932.61|5933.31|5932.61|5932.06|5931.36|189
1738542280000|2025-02-03 00:24:40|5932.93|5932.23|5932.18|5931.48|5933.31|5932.61|5931.43|5930.73|267
1738542290000|2025-02-03 00:24:50|5932.31|5931.61|5935.56|5934.86|5937.06|5936.36|5932.31|5931.61|444
1738542300000|2025-02-03 00:25:00|5935.93|5935.23|5936.18|5935.48|5936.18|5935.48|5934.56|5933.86|187
1738542310000|2025-02-03 00:25:10|5936.81|5936.11|5937.06|5936.36|5938.56|5937.86|5936.81|5936.11|507
1738542320000|2025-02-03 00:25:20|5937.18|5936.48|5936.43|5935.73|5937.56|5936.86|5935.81|5935.11|243
1738542330000|2025-02-03 00:25:30|5936.31|5935.61|5935.93|5935.23|5936.56|5935.86|5935.56|5934.86|136
1738542340000|2025-02-03 00:25:40|5936.06|5935.36|5935.31|5934.61|5936.56|5935.86|5935.18|5934.48|155
1738542350000|2025-02-03 00:25:50|5935.81|5935.11|5936.81|5936.11|5936.81|5936.11|5935.31|5934.61|184
1738542360000|2025-02-03 00:26:00|5936.31|5935.61|5935.56|5934.86|5936.31|5935.61|5934.56|5933.86|145
1738542370000|2025-02-03 00:26:10|5935.68|5934.98|5936.56|5935.86|5936.68|5935.98|5934.93|5934.23|173
1738542380000|2025-02-03 00:26:20|5936.81|5936.11|5936.81|5936.11|5937.81|5937.11|5936.43|5935.73|134
1738542390000|2025-02-03 00:26:30|5936.93|5936.23|5936.56|5935.86|5937.31|5936.61|5936.56|5935.86|86
1738542400000|2025-02-03 00:26:40|5936.68|5935.98|5936.93|5936.23|5937.06|5936.36|5936.56|5935.86|51
1738542410000|2025-02-03 00:26:50|5936.56|5935.86|5936.81|5936.11|5937.31|5936.61|5936.56|5935.86|106
1738542420000|2025-02-03 00:27:00|5936.68|5935.98|5935.31|5934.61|5936.68|5935.98|5934.93|5934.23|97
1738542430000|2025-02-03 00:27:10|5935.43|5934.73|5936.93|5936.23|5937.18|5936.48|5935.43|5934.73|84
1738542440000|2025-02-03 00:27:20|5937.06|5936.36|5936.81|5936.11|5937.06|5936.36|5936.56|5935.86|40
1738542450000|2025-02-03 00:27:30|5936.31|5935.61|5936.18|5935.48|5936.31|5935.61|5935.81|5935.11|89
1738542460000|2025-02-03 00:27:40|5936.06|5935.36|5935.68|5934.98|5936.06|5935.36|5935.68|5934.98|73
1738542470000|2025-02-03 00:27:50|5935.56|5934.86|5934.81|5934.11|5936.18|5935.48|5934.56|5933.86|53
1738542480000|2025-02-03 00:28:00|5934.56|5933.86|5934.81|5934.11|5935.06|5934.36|5934.31|5933.61|99
1738542490000|2025-02-03 00:28:10|5934.93|5934.23|5934.56|5933.86|5935.06|5934.36|5934.31|5933.61|61
1738542500000|2025-02-03 00:28:20|5934.43|5933.73|5934.56|5933.86|5934.56|5933.86|5934.31|5933.61|23
1738542510000|2025-02-03 00:28:30|5934.68|5933.98|5933.06|5932.36|5934.81|5934.11|5933.06|5932.36|299
1738542520000|2025-02-03 00:28:40|5933.31|5932.61|5935.56|5934.86|5935.68|5934.98|5933.06|5932.36|160
1738542530000|2025-02-03 00:28:50|5935.31|5934.61|5935.18|5934.48|5935.31|5934.61|5934.68|5933.98|64
1738542540000|2025-02-03 00:29:00|5935.31|5934.61|5934.56|5933.86|5935.31|5934.61|5934.56|5933.86|60
1738542550000|2025-02-03 00:29:10|5934.68|5933.98|5935.43|5934.73|5935.56|5934.86|5934.68|5933.98|121
1738542560000|2025-02-03 00:29:20|5935.31|5934.61|5936.81|5936.11|5936.81|5936.11|5935.31|5934.61|79
1738542570000|2025-02-03 00:29:30|5936.68|5935.98|5937.68|5936.98|5938.06|5937.36|5936.68|5935.98|294
1738542580000|2025-02-03 00:29:40|5937.56|5936.86|5939.68|5938.98|5940.31|5939.61|5937.56|5936.86|257
1738542590000|2025-02-03 00:29:50|5939.81|5939.11|5939.68|5938.98|5940.31|5939.61|5939.31|5938.61|147
1738542600000|2025-02-03 00:30:00|5939.31|5938.61|5940.56|5939.86|5941.31|5940.61|5939.31|5938.61|240
1738542610000|2025-02-03 00:30:10|5939.43|5938.73|5939.31|5938.61|5939.93|5939.23|5938.93|5938.23|178
1738542620000|2025-02-03 00:30:20|5939.56|5938.86|5939.06|5938.36|5939.68|5938.98|5938.81|5938.11|93
1738542630000|2025-02-03 00:30:30|5938.93|5938.23|5938.56|5937.86|5938.93|5938.23|5938.06|5937.36|91
1738542640000|2025-02-03 00:30:40|5938.43|5937.73|5939.43|5938.73|5939.93|5939.23|5938.31|5937.61|111
1738542650000|2025-02-03 00:30:50|5939.56|5938.86|5939.81|5939.11|5939.81|5939.11|5939.31|5938.61|34
1738542660000|2025-02-03 00:31:00|5940.06|5939.36|5940.56|5939.86|5940.56|5939.86|5939.43|5938.73|115
1738542670000|2025-02-03 00:31:10|5940.43|5939.73|5940.31|5939.61|5940.81|5940.11|5939.93|5939.23|62
1738542680000|2025-02-03 00:31:20|5940.18|5939.48|5940.18|5939.48|5940.56|5939.86|5939.81|5939.11|33
1738542690000|2025-02-03 00:31:30|5940.31|5939.61|5940.31|5939.61|5940.56|5939.86|5939.81|5939.11|37
1738542700000|2025-02-03 00:31:40|5940.18|5939.48|5939.43|5938.73|5940.18|5939.48|5939.31|5938.61|58
1738542710000|2025-02-03 00:31:50|5939.31|5938.61|5939.81|5939.11|5939.81|5939.11|5939.06|5938.36|50
1738542720000|2025-02-03 00:32:00|5939.56|5938.86|5938.06|5937.36|5939.68|5938.98|5938.06|5937.36|126
1738542730000|2025-02-03 00:32:10|5938.18|5937.48|5938.31|5937.61|5938.81|5938.11|5937.81|5937.11|65
1738542740000|2025-02-03 00:32:20|5938.43|5937.73|5937.93|5937.23|5938.43|5937.73|5937.93|5937.23|29
1738542750000|2025-02-03 00:32:30|5937.81|5937.11|5938.93|5938.23|5938.93|5938.23|5937.56|5936.86|46
1738542760000|2025-02-03 00:32:40|5938.81|5938.11|5938.43|5937.73|5939.06|5938.36|5938.31|5937.61|37
1738542770000|2025-02-03 00:32:50|5938.56|5937.86|5939.31|5938.61|5939.81|5939.11|5938.56|5937.86|85
1738542780000|2025-02-03 00:33:00|5939.56|5938.86|5940.56|5939.86|5941.31|5940.61|5939.56|5938.86|212
1738542790000|2025-02-03 00:33:10|5940.43|5939.73|5940.81|5940.11|5940.93|5940.23|5939.81|5939.11|69
1738542800000|2025-02-03 00:33:20|5940.56|5939.86|5940.31|5939.61|5940.81|5940.11|5939.81|5939.11|32
1738542810000|2025-02-03 00:33:30|5940.06|5939.36|5939.68|5938.98|5940.31|5939.61|5939.56|5938.86|57
1738542820000|2025-02-03 00:33:40|5939.56|5938.86|5939.81|5939.11|5939.81|5939.11|5939.56|5938.86|24
1738542830000|2025-02-03 00:33:50|5939.56|5938.86|5939.56|5938.86|5939.68|5938.98|5939.31|5938.61|33
1738542840000|2025-02-03 00:34:00|5939.31|5938.61|5938.18|5937.48|5939.43|5938.73|5937.93|5937.23|93
1738542850000|2025-02-03 00:34:10|5938.06|5937.36|5939.68|5938.98|5939.68|5938.98|5938.06|5937.36|95
1738542860000|2025-02-03 00:34:20|5939.81|5939.11|5939.81|5939.11|5940.06|5939.36|5939.31|5938.61|36
1738542870000|2025-02-03 00:34:30|5939.93|5939.23|5940.06|5939.36|5940.06|5939.36|5939.81|5939.11|29
1738542880000|2025-02-03 00:34:40|5940.18|5939.48|5940.06|5939.36|5940.81|5940.11|5940.06|5939.36|85
1738542890000|2025-02-03 00:34:50|5940.18|5939.48|5941.06|5940.36|5941.31|5940.61|5940.06|5939.36|50
1738542900000|2025-02-03 00:35:00|5940.93|5940.23|5941.06|5940.36|5941.56|5940.86|5940.81|5940.11|118
1738542910000|2025-02-03 00:35:10|5940.93|5940.23|5941.06|5940.36|5941.06|5940.36|5940.81|5940.11|43
1738542920000|2025-02-03 00:35:20|5941.18|5940.48|5941.93|5941.23|5942.56|5941.86|5941.18|5940.48|230
1738542930000|2025-02-03 00:35:30|5941.81|5941.11|5941.81|5941.11|5942.06|5941.36|5941.56|5940.86|48
1738542940000|2025-02-03 00:35:40|5941.31|5940.61|5941.31|5940.61|5941.81|5941.11|5941.06|5940.36|62
1738542950000|2025-02-03 00:35:50|5941.06|5940.36|5941.31|5940.61|5941.31|5940.61|5940.93|5940.23|23
1738542960000|2025-02-03 00:36:00|5941.18|5940.48|5941.18|5940.48|5941.56|5940.86|5941.06|5940.36|33
1738542970000|2025-02-03 00:36:10|5941.06|5940.36|5939.81|5939.11|5941.18|5940.48|5939.56|5938.86|108
1738542980000|2025-02-03 00:36:20|5939.93|5939.23|5939.93|5939.23|5940.06|5939.36|5939.81|5939.11|20
1738542990000|2025-02-03 00:36:30|5939.81|5939.11|5939.56|5938.86|5939.93|5939.23|5939.43|5938.73|31
1738543000000|2025-02-03 00:36:40|5939.81|5939.11|5941.06|5940.36|5941.18|5940.48|5939.81|5939.11|132
1738543010000|2025-02-03 00:36:50|5940.81|5940.11|5940.81|5940.11|5941.68|5940.98|5940.81|5940.11|79
1738543020000|2025-02-03 00:37:00|5941.06|5940.36|5941.06|5940.36|5941.31|5940.61|5940.93|5940.23|33
1738543030000|2025-02-03 00:37:10|5941.43|5940.73|5942.06|5941.36|5942.06|5941.36|5941.31|5940.61|211
1738543040000|2025-02-03 00:37:20|5942.31|5941.61|5941.81|5941.11|5942.56|5941.86|5941.56|5940.86|76
1738543050000|2025-02-03 00:37:30|5941.56|5940.86|5940.81|5940.11|5941.56|5940.86|5940.81|5940.11|52
1738543060000|2025-02-03 00:37:40|5940.56|5939.86|5940.56|5939.86|5940.56|5939.86|5940.43|5939.73|30
1738543070000|2025-02-03 00:37:50|5940.31|5939.61|5940.31|5939.61|5940.31|5939.61|5939.81|5939.11|47
1738543080000|2025-02-03 00:38:00|5940.06|5939.36|5939.81|5939.11|5940.56|5939.86|5939.81|5939.11|38
1738543090000|2025-02-03 00:38:10|5940.06|5939.36|5940.81|5940.11|5940.81|5940.11|5940.06|5939.36|25
1738543100000|2025-02-03 00:38:20|5940.68|5939.98|5939.81|5939.11|5940.81|5940.11|5939.81|5939.11|37
1738543110000|2025-02-03 00:38:30|5939.56|5938.86|5938.81|5938.11|5939.56|5938.86|5938.81|5938.11|141
1738543120000|2025-02-03 00:38:40|5939.06|5938.36|5939.06|5938.36|5939.56|5938.86|5938.56|5937.86|122
1738543130000|2025-02-03 00:38:50|5938.81|5938.11|5938.06|5937.36|5939.06|5938.36|5937.93|5937.23|94
1738543140000|2025-02-03 00:39:00|5938.18|5937.48|5938.81|5938.11|5939.93|5939.23|5938.18|5937.48|118
1738543150000|2025-02-03 00:39:10|5938.56|5937.86|5938.81|5938.11|5939.06|5938.36|5938.43|5937.73|59
1738543160000|2025-02-03 00:39:20|5938.93|5938.23|5937.81|5937.11|5938.93|5938.23|5937.06|5936.36|153
1738543170000|2025-02-03 00:39:30|5937.93|5937.23|5937.81|5937.11|5938.18|5937.48|5937.56|5936.86|47
1738543180000|2025-02-03 00:39:40|5937.68|5936.98|5937.31|5936.61|5937.81|5937.11|5937.31|5936.61|29
1738543190000|2025-02-03 00:39:50|5937.56|5936.86|5937.81|5937.11|5938.31|5937.61|5937.31|5936.61|41
1738543200000|2025-02-03 00:40:00|5937.93|5937.23|5937.43|5936.73|5938.06|5937.36|5937.06|5936.36|76
1738543210000|2025-02-03 00:40:10|5937.56|5936.86|5937.31|5936.61|5937.56|5936.86|5936.81|5936.11|54
1738543220000|2025-02-03 00:40:20|5937.56|5936.86|5937.56|5936.86|5937.68|5936.98|5936.81|5936.11|61
1738543230000|2025-02-03 00:40:30|5937.31|5936.61|5939.06|5938.36|5939.06|5938.36|5937.31|5936.61|55
1738543240000|2025-02-03 00:40:40|5939.81|5939.11|5939.06|5938.36|5940.31|5939.61|5938.81|5938.11|173
1738543250000|2025-02-03 00:40:50|5939.18|5938.48|5939.06|5938.36|5939.56|5938.86|5939.06|5938.36|19
1738543260000|2025-02-03 00:41:00|5938.81|5938.11|5938.56|5937.86|5938.81|5938.11|5938.31|5937.61|47
1738543270000|2025-02-03 00:41:10|5938.31|5937.61|5939.81|5939.11|5939.81|5939.11|5938.06|5937.36|53
1738543280000|2025-02-03 00:41:20|5940.06|5939.36|5940.93|5940.23|5940.93|5940.23|5939.81|5939.11|85
1738543290000|2025-02-03 00:41:30|5940.81|5940.11|5941.81|5941.11|5941.93|5941.23|5940.81|5940.11|166
1738543300000|2025-02-03 00:41:40|5941.31|5940.61|5941.81|5941.11|5941.81|5941.11|5941.31|5940.61|68
1738543310000|2025-02-03 00:41:50|5941.56|5940.86|5942.31|5941.61|5942.31|5941.61|5941.56|5940.86|74
1738543320000|2025-02-03 00:42:00|5941.56|5940.86|5942.81|5942.11|5943.31|5942.61|5940.06|5939.36|272
1738543330000|2025-02-03 00:42:10|5942.93|5942.23|5943.31|5942.61|5943.56|5942.86|5942.81|5942.11|120
1738543340000|2025-02-03 00:42:20|5943.06|5942.36|5943.06|5942.36|5943.43|5942.73|5942.81|5942.11|180
1738543350000|2025-02-03 00:42:30|5943.18|5942.48|5943.18|5942.48|5943.18|5942.48|5943.18|5942.48|25
1738543360000|2025-02-03 00:42:40|5943.31|5942.61|5943.56|5942.86|5943.56|5942.86|5943.31|5942.61|45
1738543370000|2025-02-03 00:42:50|5943.31|5942.61|5943.31|5942.61|5943.31|5942.61|5943.31|5942.61|52
1738543380000|2025-02-03 00:43:00|5942.56|5941.86|5942.31|5941.61|5942.56|5941.86|5942.06|5941.36|89
1738543390000|2025-02-03 00:43:10|5942.81|5942.11|5942.81|5942.11|5943.31|5942.61|5942.81|5942.11|58
1738543400000|2025-02-03 00:43:20|5943.06|5942.36|5942.81|5942.11|5943.31|5942.61|5942.81|5942.11|40
1738543410000|2025-02-03 00:43:30|5943.06|5942.36|5943.06|5942.36|5943.18|5942.48|5943.06|5942.36|29
1738543420000|2025-02-03 00:43:40|5942.81|5942.11|5943.56|5942.86|5943.56|5942.86|5942.81|5942.11|109
1738543430000|2025-02-03 00:43:50|5943.31|5942.61|5943.18|5942.48|5943.56|5942.86|5943.06|5942.36|21
1738543440000|2025-02-03 00:44:00|5943.31|5942.61|5942.93|5942.23|5943.43|5942.73|5942.81|5942.11|41
1738543450000|2025-02-03 00:44:10|5942.81|5942.11|5942.06|5941.36|5942.93|5942.23|5941.93|5941.23|47
1738543460000|2025-02-03 00:44:20|5941.81|5941.11|5941.31|5940.61|5941.93|5941.23|5941.06|5940.36|61
1738543470000|2025-02-03 00:44:30|5941.43|5940.73|5941.31|5940.61|5941.68|5940.98|5941.31|5940.61|16
1738543480000|2025-02-03 00:44:40|5941.56|5940.86|5941.68|5940.98|5941.81|5941.11|5941.31|5940.61|60
1738543490000|2025-02-03 00:44:50|5941.56|5940.86|5940.43|5939.73|5941.56|5940.86|5940.31|5939.61|53
1738543500000|2025-02-03 00:45:00|5940.31|5939.61|5939.06|5938.36|5940.56|5939.86|5939.06|5938.36|62
1738543510000|2025-02-03 00:45:10|5939.31|5938.61|5939.18|5938.48|5940.06|5939.36|5939.06|5938.36|99
1738543520000|2025-02-03 00:45:20|5939.06|5938.36|5939.81|5939.11|5939.81|5939.11|5938.81|5938.11|49
1738543530000|2025-02-03 00:45:30|5940.06|5939.36|5939.81|5939.11|5940.06|5939.36|5939.31|5938.61|56
1738543540000|2025-02-03 00:45:40|5939.68|5938.98|5940.31|5939.61|5940.43|5939.73|5939.56|5938.86|68
1738543550000|2025-02-03 00:45:50|5940.56|5939.86|5940.56|5939.86|5940.68|5939.98|5940.31|5939.61|114
1738543560000|2025-02-03 00:46:00|5940.43|5939.73|5940.18|5939.48|5940.43|5939.73|5939.81|5939.11|37
1738543570000|2025-02-03 00:46:10|5940.06|5939.36|5940.06|5939.36|5940.56|5939.86|5939.81|5939.11|25
1738543580000|2025-02-03 00:46:20|5939.81|5939.11|5940.68|5939.98|5940.81|5940.11|5939.81|5939.11|99
1738543590000|2025-02-03 00:46:30|5940.81|5940.11|5941.06|5940.36|5941.81|5941.11|5940.81|5940.11|66
1738543600000|2025-02-03 00:46:40|5941.18|5940.48|5941.56|5940.86|5941.81|5941.11|5941.18|5940.48|32
1738543610000|2025-02-03 00:46:50|5941.31|5940.61|5941.18|5940.48|5941.31|5940.61|5940.56|5939.86|60
1738543620000|2025-02-03 00:47:00|5941.31|5940.61|5942.31|5941.61|5942.56|5941.86|5941.31|5940.61|90
1738543630000|2025-02-03 00:47:10|5942.43|5941.73|5942.43|5941.73|5942.56|5941.86|5941.93|5941.23|24
1738543640000|2025-02-03 00:47:20|5942.31|5941.61|5940.56|5939.86|5942.31|5941.61|5940.56|5939.86|73
1738543650000|2025-02-03 00:47:30|5940.81|5940.11|5941.06|5940.36|5941.56|5940.86|5940.81|5940.11|51
1738543660000|2025-02-03 00:47:40|5940.93|5940.23|5940.06|5939.36|5941.43|5940.73|5940.06|5939.36|65
1738543670000|2025-02-03 00:47:50|5939.81|5939.11|5938.56|5937.86|5939.81|5939.11|5938.56|5937.86|67
1738543680000|2025-02-03 00:48:00|5938.31|5937.61|5936.81|5936.11|5938.56|5937.86|5936.81|5936.11|197
1738543690000|2025-02-03 00:48:10|5937.06|5936.36|5936.43|5935.73|5937.43|5936.73|5936.18|5935.48|124
1738543700000|2025-02-03 00:48:20|5936.31|5935.61|5936.31|5935.61|5936.56|5935.86|5935.56|5934.86|101
1738543710000|2025-02-03 00:48:30|5936.18|5935.48|5936.93|5936.23|5937.43|5936.73|5936.06|5935.36|46
1738543720000|2025-02-03 00:48:40|5936.43|5935.73|5937.31|5936.61|5937.56|5936.86|5936.31|5935.61|81
1738543730000|2025-02-03 00:48:50|5937.43|5936.73|5938.43|5937.73|5938.43|5937.73|5937.31|5936.61|75
1738543740000|2025-02-03 00:49:00|5938.31|5937.61|5938.68|5937.98|5938.81|5938.11|5938.06|5937.36|64
1738543750000|2025-02-03 00:49:10|5938.81|5938.11|5939.06|5938.36|5939.31|5938.61|5938.81|5938.11|38
1738543760000|2025-02-03 00:49:20|5939.31|5938.61|5939.56|5938.86|5939.81|5939.11|5939.18|5938.48|46
1738543770000|2025-02-03 00:49:30|5939.68|5938.98|5940.06|5939.36|5940.06|5939.36|5939.68|5938.98|42
1738543780000|2025-02-03 00:49:40|5940.18|5939.48|5939.81|5939.11|5940.31|5939.61|5939.18|5938.48|77
1738543790000|2025-02-03 00:49:50|5939.43|5938.73|5939.81|5939.11|5939.81|5939.11|5939.31|5938.61|36
1738543800000|2025-02-03 00:50:00|5939.56|5938.86|5939.81|5939.11|5940.56|5939.86|5939.43|5938.73|53
1738543810000|2025-02-03 00:50:10|5939.93|5939.23|5939.18|5938.48|5940.31|5939.61|5939.18|5938.48|41
1738543820000|2025-02-03 00:50:20|5939.06|5938.36|5938.06|5937.36|5939.06|5938.36|5937.81|5937.11|52
1738543830000|2025-02-03 00:50:30|5937.81|5937.11|5937.56|5936.86|5938.06|5937.36|5937.31|5936.61|38
1738543840000|2025-02-03 00:50:40|5937.31|5936.61|5937.18|5936.48|5937.56|5936.86|5937.06|5936.36|50
1738543850000|2025-02-03 00:50:50|5937.06|5936.36|5937.56|5936.86|5937.68|5936.98|5937.06|5936.36|12
1738543860000|2025-02-03 00:51:00|5937.81|5937.11|5938.18|5937.48|5938.31|5937.61|5937.56|5936.86|38
1738543870000|2025-02-03 00:51:10|5938.31|5937.61|5938.81|5938.11|5939.06|5938.36|5938.31|5937.61|50
1738543880000|2025-02-03 00:51:20|5938.56|5937.86|5938.06|5937.36|5938.56|5937.86|5938.06|5937.36|62
1738543890000|2025-02-03 00:51:30|5937.81|5937.11|5936.06|5935.36|5937.81|5937.11|5935.81|5935.11|103
1738543900000|2025-02-03 00:51:40|5935.56|5934.86|5936.06|5935.36|5936.81|5936.11|5935.56|5934.86|121
1738543910000|2025-02-03 00:51:50|5935.93|5935.23|5936.56|5935.86|5936.81|5936.11|5935.93|5935.23|38
1738543920000|2025-02-03 00:52:00|5936.31|5935.61|5936.81|5936.11|5936.93|5936.23|5936.06|5935.36|63
1738543930000|2025-02-03 00:52:10|5936.93|5936.23|5936.06|5935.36|5936.93|5936.23|5935.68|5934.98|52
1738543940000|2025-02-03 00:52:20|5935.93|5935.23|5936.81|5936.11|5936.81|5936.11|5935.68|5934.98|66
1738543950000|2025-02-03 00:52:30|5937.06|5936.36|5937.06|5936.36|5937.31|5936.61|5937.06|5936.36|22
1738543960000|2025-02-03 00:52:40|5937.31|5936.61|5937.06|5936.36|5937.43|5936.73|5937.06|5936.36|40
1738543970000|2025-02-03 00:52:50|5937.18|5936.48|5937.18|5936.48|5937.31|5936.61|5937.06|5936.36|62
1738543980000|2025-02-03 00:53:00|5937.31|5936.61|5937.43|5936.73|5937.56|5936.86|5937.06|5936.36|56
1738543990000|2025-02-03 00:53:10|5937.56|5936.86|5938.06|5937.36|5938.18|5937.48|5937.56|5936.86|57
1738544000000|2025-02-03 00:53:20|5938.31|5937.61|5937.31|5936.61|5938.31|5937.61|5937.31|5936.61|50
1738544010000|2025-02-03 00:53:30|5937.43|5936.73|5937.56|5936.86|5937.81|5937.11|5937.31|5936.61|22
1738544020000|2025-02-03 00:53:40|5937.18|5936.48|5936.68|5935.98|5937.56|5936.86|5936.68|5935.98|25
1738544030000|2025-02-03 00:53:50|5936.81|5936.11|5936.43|5935.73|5936.81|5936.11|5936.31|5935.61|34
1738544040000|2025-02-03 00:54:00|5936.56|5935.86|5936.06|5935.36|5936.56|5935.86|5935.81|5935.11|54
1738544050000|2025-02-03 00:54:10|5936.31|5935.61|5935.31|5934.61|5936.56|5935.86|5934.81|5934.11|142
1738544060000|2025-02-03 00:54:20|5935.56|5934.86|5935.31|5934.61|5935.56|5934.86|5935.06|5934.36|52
1738544070000|2025-02-03 00:54:30|5935.56|5934.86|5934.93|5934.23|5935.56|5934.86|5934.81|5934.11|33
1738544080000|2025-02-03 00:54:40|5934.81|5934.11|5935.56|5934.86|5935.56|5934.86|5934.81|5934.11|27
1738544090000|2025-02-03 00:54:50|5935.31|5934.61|5935.43|5934.73|5935.56|5934.86|5935.18|5934.48|28
1738544100000|2025-02-03 00:55:00|5935.31|5934.61|5934.56|5933.86|5935.43|5934.73|5934.56|5933.86|30
1738544110000|2025-02-03 00:55:10|5934.81|5934.11|5935.56|5934.86|5935.56|5934.86|5934.68|5933.98|30
1738544120000|2025-02-03 00:55:20|5935.68|5934.98|5934.93|5934.23|5936.56|5935.86|5934.81|5934.11|148
1738544130000|2025-02-03 00:55:30|5935.06|5934.36|5935.56|5934.86|5935.56|5934.86|5935.06|5934.36|22
1738544140000|2025-02-03 00:55:40|5935.68|5934.98|5936.31|5935.61|5936.56|5935.86|5935.56|5934.86|83
1738544150000|2025-02-03 00:55:50|5936.43|5935.73|5936.31|5935.61|5936.81|5936.11|5936.31|5935.61|36
1738544160000|2025-02-03 00:56:00|5936.56|5935.86|5936.68|5935.98|5937.06|5936.36|5936.56|5935.86|73
1738544170000|2025-02-03 00:56:10|5936.81|5936.11|5936.31|5935.61|5936.81|5936.11|5935.81|5935.11|37
1738544180000|2025-02-03 00:56:20|5936.56|5935.86|5936.56|5935.86|5937.06|5936.36|5936.56|5935.86|35
1738544190000|2025-02-03 00:56:30|5936.43|5935.73|5936.56|5935.86|5936.56|5935.86|5936.31|5935.61|4
1738544200000|2025-02-03 00:56:40|5936.68|5935.98|5935.56|5934.86|5936.68|5935.98|5935.56|5934.86|35
1738544210000|2025-02-03 00:56:50|5935.81|5935.11|5936.56|5935.86|5936.68|5935.98|5935.81|5935.11|25
1738544220000|2025-02-03 00:57:00|5936.43|5935.73|5936.56|5935.86|5936.81|5936.11|5936.31|5935.61|49
1738544230000|2025-02-03 00:57:10|5936.68|5935.98|5937.43|5936.73|5937.68|5936.98|5936.68|5935.98|61
1738544240000|2025-02-03 00:57:20|5937.56|5936.86|5937.06|5936.36|5937.56|5936.86|5936.81|5936.11|20
1738544250000|2025-02-03 00:57:30|5936.93|5936.23|5937.31|5936.61|5937.31|5936.61|5936.81|5936.11|10
1738544260000|2025-02-03 00:57:40|5937.56|5936.86|5937.56|5936.86|5937.56|5936.86|5937.43|5936.73|14
1738544270000|2025-02-03 00:57:50|5937.81|5937.11|5937.68|5936.98|5937.81|5937.11|5937.56|5936.86|46
1738544280000|2025-02-03 00:58:00|5937.56|5936.86|5937.81|5937.11|5938.31|5937.61|5937.56|5936.86|55
1738544290000|2025-02-03 00:58:10|5937.93|5937.23|5937.81|5937.11|5938.06|5937.36|5937.81|5937.11|16
1738544300000|2025-02-03 00:58:20|5938.56|5937.86|5938.31|5937.61|5938.56|5937.86|5938.31|5937.61|60
1738544310000|2025-02-03 00:58:30|5937.68|5936.98|5937.06|5936.36|5938.06|5937.36|5937.06|5936.36|78
1738544320000|2025-02-03 00:58:40|5937.31|5936.61|5937.56|5936.86|5937.81|5937.11|5937.18|5936.48|29
1738544330000|2025-02-03 00:58:50|5937.81|5937.11|5937.81|5937.11|5938.06|5937.36|5937.81|5937.11|29
1738544340000|2025-02-03 00:59:00|5937.93|5937.23|5937.06|5936.36|5938.06|5937.36|5937.06|5936.36|54
1738544350000|2025-02-03 00:59:10|5937.31|5936.61|5937.56|5936.86|5937.56|5936.86|5937.06|5936.36|19
1738544360000|2025-02-03 00:59:20|5938.31|5937.61|5938.18|5937.48|5938.31|5937.61|5937.81|5937.11|69
1738544370000|2025-02-03 00:59:30|5938.31|5937.61|5938.81|5938.11|5939.31|5938.61|5938.18|5937.48|55
1738544380000|2025-02-03 00:59:40|5938.68|5937.98|5939.06|5938.36|5939.06|5938.36|5938.68|5937.98|36
1738544390000|2025-02-03 00:59:50|5938.93|5938.23|5939.18|5938.48|5939.31|5938.61|5938.81|5938.11|38
1738544400000|2025-02-03 01:00:00|5938.81|5938.11|5938.81|5938.11|5938.93|5938.23|5936.81|5936.11|220
1738544410000|2025-02-03 01:00:10|5938.93|5938.23|5938.18|5937.48|5939.06|5938.36|5938.18|5937.48|47
1738544420000|2025-02-03 01:00:20|5938.06|5937.36|5938.68|5937.98|5938.81|5938.11|5938.06|5937.36|52
1738544430000|2025-02-03 01:00:30|5938.81|5938.11|5938.06|5937.36|5938.81|5938.11|5938.06|5937.36|55
1738544440000|2025-02-03 01:00:40|5938.31|5937.61|5937.06|5936.36|5938.68|5937.98|5936.81|5936.11|119
1738544450000|2025-02-03 01:00:50|5936.81|5936.11|5938.06|5937.36|5938.06|5937.36|5936.56|5935.86|131
1738544460000|2025-02-03 01:01:00|5938.31|5937.61|5938.81|5938.11|5939.06|5938.36|5937.93|5937.23|81
1738544470000|2025-02-03 01:01:10|5938.93|5938.23|5938.81|5938.11|5938.93|5938.23|5938.56|5937.86|25
1738544480000|2025-02-03 01:01:20|5938.31|5937.61|5937.81|5937.11|5938.31|5937.61|5937.43|5936.73|70
1738544490000|2025-02-03 01:01:30|5937.56|5936.86|5937.43|5936.73|5938.06|5937.36|5937.06|5936.36|58
1738544500000|2025-02-03 01:01:40|5937.56|5936.86|5936.93|5936.23|5937.81|5937.11|5936.81|5936.11|94
1738544510000|2025-02-03 01:01:50|5937.06|5936.36|5936.93|5936.23|5938.18|5937.48|5936.81|5936.11|96
1738544520000|2025-02-03 01:02:00|5936.81|5936.11|5936.56|5935.86|5937.06|5936.36|5936.56|5935.86|90
1738544530000|2025-02-03 01:02:10|5936.31|5935.61|5937.06|5936.36|5937.06|5936.36|5935.81|5935.11|100
1738544540000|2025-02-03 01:02:20|5936.93|5936.23|5937.81|5937.11|5937.81|5937.11|5936.81|5936.11|62
1738544550000|2025-02-03 01:02:30|5937.68|5936.98|5937.31|5936.61|5937.68|5936.98|5937.31|5936.61|43
1738544560000|2025-02-03 01:02:40|5937.06|5936.36|5937.06|5936.36|5937.56|5936.86|5937.06|5936.36|52
1738544570000|2025-02-03 01:02:50|5936.81|5936.11|5937.81|5937.11|5938.06|5937.36|5936.81|5936.11|41
1738544580000|2025-02-03 01:03:00|5937.56|5936.86|5937.56|5936.86|5938.81|5938.11|5937.18|5936.48|154
1738544590000|2025-02-03 01:03:10|5937.43|5936.73|5937.56|5936.86|5938.56|5937.86|5937.43|5936.73|231
1738544600000|2025-02-03 01:03:20|5937.43|5936.73|5937.56|5936.86|5937.81|5937.11|5937.18|5936.48|52
1738544610000|2025-02-03 01:03:30|5937.31|5936.61|5936.06|5935.36|5937.43|5936.73|5936.06|5935.36|91
1738544620000|2025-02-03 01:03:40|5936.18|5935.48|5936.56|5935.86|5936.56|5935.86|5935.31|5934.61|102
1738544630000|2025-02-03 01:03:50|5936.43|5935.73|5936.06|5935.36|5936.56|5935.86|5935.81|5935.11|30
1738544640000|2025-02-03 01:04:00|5935.93|5935.23|5934.81|5934.11|5936.31|5935.61|5934.43|5933.73|292
1738544650000|2025-02-03 01:04:10|5934.56|5933.86|5933.81|5933.11|5934.56|5933.86|5933.81|5933.11|126
1738544660000|2025-02-03 01:04:20|5934.06|5933.36|5934.06|5933.36|5934.31|5933.61|5933.81|5933.11|40
1738544670000|2025-02-03 01:04:30|5933.93|5933.23|5934.31|5933.61|5934.56|5933.86|5933.81|5933.11|104
1738544680000|2025-02-03 01:04:40|5934.43|5933.73|5934.56|5933.86|5934.81|5934.11|5934.31|5933.61|50
1738544690000|2025-02-03 01:04:50|5934.68|5933.98|5934.56|5933.86|5934.68|5933.98|5934.18|5933.48|20
1738544700000|2025-02-03 01:05:00|5934.68|5933.98|5934.56|5933.86|5934.81|5934.11|5934.06|5933.36|65
1738544710000|2025-02-03 01:05:10|5934.31|5933.61|5933.93|5933.23|5934.31|5933.61|5933.93|5933.23|36
1738544720000|2025-02-03 01:05:20|5934.06|5933.36|5934.06|5933.36|5934.06|5933.36|5933.81|5933.11|25
1738544730000|2025-02-03 01:05:30|5933.93|5933.23|5932.56|5931.86|5934.06|5933.36|5932.43|5931.73|130
1738544740000|2025-02-03 01:05:40|5932.31|5931.61|5930.06|5929.36|5932.56|5931.86|5930.06|5929.36|227
1738544750000|2025-02-03 01:05:50|5930.31|5929.61|5930.18|5929.48|5931.06|5930.36|5930.06|5929.36|117
1738544760000|2025-02-03 01:06:00|5930.31|5929.61|5932.81|5932.11|5932.81|5932.11|5930.18|5929.48|195
1738544770000|2025-02-03 01:06:10|5932.93|5932.23|5931.31|5930.61|5933.06|5932.36|5931.18|5930.48|154
1738544780000|2025-02-03 01:06:20|5931.43|5930.73|5932.06|5931.36|5932.06|5931.36|5930.81|5930.11|110
1738544790000|2025-02-03 01:06:30|5931.68|5930.98|5931.56|5930.86|5932.18|5931.48|5931.06|5930.36|61
1738544800000|2025-02-03 01:06:40|5931.81|5931.11|5931.06|5930.36|5932.31|5931.61|5930.93|5930.23|85
1738544810000|2025-02-03 01:06:50|5931.31|5930.61|5931.56|5930.86|5932.06|5931.36|5931.31|5930.61|113
1738544820000|2025-02-03 01:07:00|5931.81|5931.11|5932.06|5931.36|5932.56|5931.86|5931.56|5930.86|95
1738544830000|2025-02-03 01:07:10|5932.31|5931.61|5932.31|5931.61|5932.56|5931.86|5931.56|5930.86|28
1738544840000|2025-02-03 01:07:20|5932.06|5931.36|5931.81|5931.11|5932.06|5931.36|5930.81|5930.11|54
1738544850000|2025-02-03 01:07:30|5931.56|5930.86|5932.56|5931.86|5932.56|5931.86|5931.56|5930.86|82
1738544860000|2025-02-03 01:07:40|5932.43|5931.73|5932.06|5931.36|5932.43|5931.73|5931.93|5931.23|15
1738544870000|2025-02-03 01:07:50|5932.18|5931.48|5932.56|5931.86|5932.68|5931.98|5932.06|5931.36|41
1738544880000|2025-02-03 01:08:00|5932.68|5931.98|5932.68|5931.98|5933.06|5932.36|5932.56|5931.86|72
1738544890000|2025-02-03 01:08:10|5932.81|5932.11|5932.18|5931.48|5932.93|5932.23|5932.18|5931.48|24
1738544900000|2025-02-03 01:08:20|5932.31|5931.61|5933.06|5932.36|5933.06|5932.36|5932.06|5931.36|58
1738544910000|2025-02-03 01:08:30|5933.31|5932.61|5933.06|5932.36|5933.31|5932.61|5932.43|5931.73|64
1738544920000|2025-02-03 01:08:40|5933.18|5932.48|5932.81|5932.11|5933.56|5932.86|5932.56|5931.86|38
1738544930000|2025-02-03 01:08:50|5932.68|5931.98|5932.81|5932.11|5933.31|5932.61|5932.68|5931.98|24
1738544940000|2025-02-03 01:09:00|5932.93|5932.23|5929.56|5928.86|5932.93|5932.23|5929.56|5928.86|251
1738544950000|2025-02-03 01:09:10|5929.31|5928.61|5930.31|5929.61|5930.31|5929.61|5929.06|5928.36|117
1738544960000|2025-02-03 01:09:20|5930.56|5929.86|5930.56|5929.86|5930.81|5930.11|5930.18|5929.48|57
1738544970000|2025-02-03 01:09:30|5930.81|5930.11|5930.18|5929.48|5930.81|5930.11|5929.93|5929.23|45
1738544980000|2025-02-03 01:09:40|5930.06|5929.36|5930.31|5929.61|5930.56|5929.86|5929.93|5929.23|43
1738544990000|2025-02-03 01:09:50|5930.18|5929.48|5929.06|5928.36|5930.18|5929.48|5929.06|5928.36|63
1738545000000|2025-02-03 01:10:00|5928.93|5928.23|5928.31|5927.61|5928.93|5928.23|5928.18|5927.48|102
1738545010000|2025-02-03 01:10:10|5928.56|5927.86|5929.18|5928.48|5929.18|5928.48|5928.31|5927.61|58
1738545020000|2025-02-03 01:10:20|5929.43|5928.73|5930.31|5929.61|5930.31|5929.61|5929.18|5928.48|64
1738545030000|2025-02-03 01:10:30|5930.56|5929.86|5931.68|5930.98|5931.68|5930.98|5930.43|5929.73|78
1738545040000|2025-02-03 01:10:40|5931.81|5931.11|5931.31|5930.61|5931.81|5931.11|5931.31|5930.61|98
1738545050000|2025-02-03 01:10:50|5931.43|5930.73|5931.56|5930.86|5931.56|5930.86|5930.56|5929.86|91
1738545060000|2025-02-03 01:11:00|5931.81|5931.11|5932.81|5932.11|5932.81|5932.11|5931.56|5930.86|133
1738545070000|2025-02-03 01:11:10|5933.06|5932.36|5934.06|5933.36|5934.31|5933.61|5932.81|5932.11|124
1738545080000|2025-02-03 01:11:20|5934.31|5933.61|5934.81|5934.11|5934.81|5934.11|5934.18|5933.48|149
1738545090000|2025-02-03 01:11:30|5935.06|5934.36|5935.81|5935.11|5936.06|5935.36|5935.06|5934.36|143
1738545100000|2025-02-03 01:11:40|5935.68|5934.98|5935.18|5934.48|5935.68|5934.98|5935.06|5934.36|48
1738545110000|2025-02-03 01:11:50|5935.31|5934.61|5935.81|5935.11|5935.81|5935.11|5935.06|5934.36|39
1738545120000|2025-02-03 01:12:00|5935.93|5935.23|5935.68|5934.98|5935.93|5935.23|5935.56|5934.86|44
1738545130000|2025-02-03 01:12:10|5935.56|5934.86|5936.31|5935.61|5936.81|5936.11|5935.56|5934.86|88
1738545140000|2025-02-03 01:12:20|5936.06|5935.36|5936.56|5935.86|5936.68|5935.98|5936.06|5935.36|61
1738545150000|2025-02-03 01:12:30|5936.43|5935.73|5935.06|5934.36|5936.56|5935.86|5935.06|5934.36|58
1738545160000|2025-02-03 01:12:40|5934.81|5934.11|5935.81|5935.11|5935.81|5935.11|5934.31|5933.61|100
1738545170000|2025-02-03 01:12:50|5936.06|5935.36|5936.18|5935.48|5936.56|5935.86|5935.93|5935.23|36
1738545180000|2025-02-03 01:13:00|5936.06|5935.36|5935.81|5935.11|5936.68|5935.98|5935.81|5935.11|55
1738545190000|2025-02-03 01:13:10|5935.56|5934.86|5934.81|5934.11|5935.68|5934.98|5934.56|5933.86|51
1738545200000|2025-02-03 01:13:20|5935.06|5934.36|5936.31|5935.61|5936.56|5935.86|5934.93|5934.23|69
1738545210000|2025-02-03 01:13:30|5936.18|5935.48|5936.06|5935.36|5936.31|5935.61|5936.06|5935.36|42
1738545220000|2025-02-03 01:13:40|5935.93|5935.23|5936.31|5935.61|5936.31|5935.61|5935.81|5935.11|23
1738545230000|2025-02-03 01:13:50|5936.56|5935.86|5938.06|5937.36|5938.06|5937.36|5936.56|5935.86|104
1738545240000|2025-02-03 01:14:00|5938.31|5937.61|5938.31|5937.61|5938.56|5937.86|5938.06|5937.36|137
1738545250000|2025-02-03 01:14:10|5938.18|5937.48|5937.31|5936.61|5938.43|5937.73|5937.31|5936.61|75
1738545260000|2025-02-03 01:14:20|5937.56|5936.86|5937.81|5937.11|5938.18|5937.48|5937.43|5936.73|29
1738545270000|2025-02-03 01:14:30|5937.68|5936.98|5937.68|5936.98|5937.81|5937.11|5937.56|5936.86|27
1738545280000|2025-02-03 01:14:40|5937.56|5936.86|5938.06|5937.36|5938.31|5937.61|5937.56|5936.86|46
1738545290000|2025-02-03 01:14:50|5937.81|5937.11|5937.31|5936.61|5938.06|5937.36|5937.31|5936.61|52
1738545300000|2025-02-03 01:15:00|5937.06|5936.36|5937.31|5936.61|5937.81|5937.11|5937.06|5936.36|119
1738545310000|2025-02-03 01:15:10|5937.43|5936.73|5936.31|5935.61|5937.43|5936.73|5936.18|5935.48|69
1738545320000|2025-02-03 01:15:20|5936.06|5935.36|5936.56|5935.86|5936.81|5936.11|5936.06|5935.36|95
1738545330000|2025-02-03 01:15:30|5936.43|5935.73|5936.81|5936.11|5937.06|5936.36|5936.43|5935.73|38
1738545340000|2025-02-03 01:15:40|5936.93|5936.23|5937.06|5936.36|5937.81|5937.11|5936.93|5936.23|52
1738545350000|2025-02-03 01:15:50|5936.81|5936.11|5937.06|5936.36|5937.31|5936.61|5936.81|5936.11|38
1738545360000|2025-02-03 01:16:00|5936.81|5936.11|5936.81|5936.11|5937.31|5936.61|5936.18|5935.48|97
1738545370000|2025-02-03 01:16:10|5936.56|5935.86|5937.06|5936.36|5937.06|5936.36|5936.31|5935.61|52
1738545380000|2025-02-03 01:16:20|5937.18|5936.48|5937.43|5936.73|5937.56|5936.86|5937.18|5936.48|68
1738545390000|2025-02-03 01:16:30|5937.31|5936.61|5937.31|5936.61|5937.56|5936.86|5937.06|5936.36|49
1738545400000|2025-02-03 01:16:40|5937.43|5936.73|5938.06|5937.36|5938.31|5937.61|5936.81|5936.11|114
1738545410000|2025-02-03 01:16:50|5937.93|5937.23|5939.06|5938.36|5939.06|5938.36|5937.93|5937.23|100
1738545420000|2025-02-03 01:17:00|5939.31|5938.61|5939.81|5939.11|5939.93|5939.23|5939.31|5938.61|153
1738545430000|2025-02-03 01:17:10|5940.06|5939.36|5938.56|5937.86|5940.06|5939.36|5938.56|5937.86|149
1738545440000|2025-02-03 01:17:20|5938.31|5937.61|5938.81|5938.11|5938.81|5938.11|5938.06|5937.36|68
1738545450000|2025-02-03 01:17:30|5938.93|5938.23|5938.56|5937.86|5939.31|5938.61|5938.56|5937.86|25
1738545460000|2025-02-03 01:17:40|5938.31|5937.61|5938.31|5937.61|5938.56|5937.86|5938.31|5937.61|31
1738545470000|2025-02-03 01:17:50|5938.56|5937.86|5938.06|5937.36|5938.56|5937.86|5937.81|5937.11|48
1738545480000|2025-02-03 01:18:00|5938.18|5937.48|5937.31|5936.61|5938.31|5937.61|5937.31|5936.61|77
1738545490000|2025-02-03 01:18:10|5937.56|5936.86|5939.06|5938.36|5939.31|5938.61|5937.56|5936.86|52
1738545500000|2025-02-03 01:18:20|5939.18|5938.48|5938.81|5938.11|5939.31|5938.61|5938.81|5938.11|19
1738545510000|2025-02-03 01:18:30|5939.31|5938.61|5939.06|5938.36|5939.31|5938.61|5939.06|5938.36|43
1738545520000|2025-02-03 01:18:40|5939.31|5938.61|5939.31|5938.61|5939.56|5938.86|5939.06|5938.36|64
1738545530000|2025-02-03 01:18:50|5939.06|5938.36|5938.68|5937.98|5939.81|5939.11|5938.68|5937.98|241
1738545540000|2025-02-03 01:19:00|5938.56|5937.86|5938.81|5938.11|5938.81|5938.11|5938.31|5937.61|39
1738545550000|2025-02-03 01:19:10|5939.06|5938.36|5939.93|5939.23|5940.56|5939.86|5938.81|5938.11|108
1738545560000|2025-02-03 01:19:20|5939.81|5939.11|5940.06|5939.36|5940.31|5939.61|5939.56|5938.86|49
1738545570000|2025-02-03 01:19:30|5940.18|5939.48|5940.43|5939.73|5940.56|5939.86|5939.81|5939.11|67
1738545580000|2025-02-03 01:19:40|5940.56|5939.86|5941.06|5940.36|5941.06|5940.36|5940.43|5939.73|64
1738545590000|2025-02-03 01:19:50|5940.81|5940.11|5941.06|5940.36|5941.06|5940.36|5940.31|5939.61|79
1738545600000|2025-02-03 01:20:00|5940.18|5939.48|5940.56|5939.86|5940.81|5940.11|5939.81|5939.11|236
1738545610000|2025-02-03 01:20:10|5940.18|5939.48|5939.81|5939.11|5940.31|5939.61|5939.56|5938.86|63
1738545620000|2025-02-03 01:20:20|5939.93|5939.23|5940.43|5939.73|5940.56|5939.86|5939.81|5939.11|50
1738545630000|2025-02-03 01:20:30|5940.56|5939.86|5940.56|5939.86|5940.81|5940.11|5940.31|5939.61|95
1738545640000|2025-02-03 01:20:40|5940.31|5939.61|5942.06|5941.36|5942.31|5941.61|5940.31|5939.61|265
1738545650000|2025-02-03 01:20:50|5941.81|5941.11|5941.56|5940.86|5942.56|5941.86|5941.56|5940.86|277
1738545660000|2025-02-03 01:21:00|5941.43|5940.73|5941.31|5940.61|5942.18|5941.48|5941.06|5940.36|176
1738545670000|2025-02-03 01:21:10|5941.18|5940.48|5940.56|5939.86|5941.43|5940.73|5940.56|5939.86|78
1738545680000|2025-02-03 01:21:20|5940.81|5940.11|5940.93|5940.23|5941.06|5940.36|5940.56|5939.86|80
1738545690000|2025-02-03 01:21:30|5940.81|5940.11|5940.81|5940.11|5941.06|5940.36|5940.81|5940.11|51
1738545700000|2025-02-03 01:21:40|5940.93|5940.23|5941.31|5940.61|5941.31|5940.61|5940.93|5940.23|21
1738545710000|2025-02-03 01:21:50|5941.18|5940.48|5941.56|5940.86|5941.56|5940.86|5940.68|5939.98|47
1738545720000|2025-02-03 01:22:00|5941.81|5941.11|5943.06|5942.36|5943.06|5942.36|5941.81|5941.11|66
1738545730000|2025-02-03 01:22:10|5943.31|5942.61|5944.06|5943.36|5944.56|5943.86|5943.31|5942.61|413
1738545740000|2025-02-03 01:22:20|5944.31|5943.61|5944.06|5943.36|5944.43|5943.73|5944.06|5943.36|54
1738545750000|2025-02-03 01:22:30|5944.18|5943.48|5944.81|5944.11|5945.06|5944.36|5943.56|5942.86|144
1738545760000|2025-02-03 01:22:40|5944.56|5943.86|5944.81|5944.11|5945.06|5944.36|5944.56|5943.86|42
1738545770000|2025-02-03 01:22:50|5944.56|5943.86|5944.56|5943.86|5944.68|5943.98|5944.31|5943.61|50
1738545780000|2025-02-03 01:23:00|5944.81|5944.11|5944.56|5943.86|5944.81|5944.11|5944.56|5943.86|33
1738545790000|2025-02-03 01:23:10|||||||||38
1738545800000|2025-02-03 01:23:20|5944.81|5944.11|5945.06|5944.36|5945.06|5944.36|5944.56|5943.86|66
1738545810000|2025-02-03 01:23:30|5944.81|5944.11|5944.68|5943.98|5945.31|5944.61|5944.56|5943.86|55
1738545820000|2025-02-03 01:23:40|5944.56|5943.86|5945.06|5944.36|5945.06|5944.36|5944.56|5943.86|55
1738545830000|2025-02-03 01:23:50|5944.93|5944.23|5944.56|5943.86|5945.06|5944.36|5944.56|5943.86|61
1738545840000|2025-02-03 01:24:00|5944.43|5943.73|5943.56|5942.86|5944.56|5943.86|5943.06|5942.36|120
1738545850000|2025-02-03 01:24:10|5943.43|5942.73|5943.56|5942.86|5943.56|5942.86|5942.56|5941.86|91
1738545860000|2025-02-03 01:24:20|5943.43|5942.73|5943.56|5942.86|5943.93|5943.23|5943.06|5942.36|88
1738545870000|2025-02-03 01:24:30|5943.31|5942.61|5942.18|5941.48|5943.56|5942.86|5942.06|5941.36|94
1738545880000|2025-02-03 01:24:40|5942.31|5941.61|5941.81|5941.11|5942.31|5941.61|5941.56|5940.86|95
1738545890000|2025-02-03 01:24:50|5941.68|5940.98|5941.81|5941.11|5941.81|5941.11|5941.18|5940.48|104
1738545900000|2025-02-03 01:25:00|5941.06|5940.36|5939.81|5939.11|5941.06|5940.36|5939.43|5938.73|253
1738545910000|2025-02-03 01:25:10|5940.06|5939.36|5939.93|5939.23|5940.06|5939.36|5939.31|5938.61|135
1738545920000|2025-02-03 01:25:20|5940.06|5939.36|5940.06|5939.36|5941.56|5940.86|5940.06|5939.36|264
1738545930000|2025-02-03 01:25:30|5939.81|5939.11|5939.81|5939.11|5939.93|5939.23|5939.56|5938.86|70
1738545940000|2025-02-03 01:25:40|5939.68|5938.98|5940.31|5939.61|5940.31|5939.61|5939.56|5938.86|45
1738545950000|2025-02-03 01:25:50|5940.06|5939.36|5940.06|5939.36|5940.43|5939.73|5940.06|5939.36|47
1738545960000|2025-02-03 01:26:00|5940.31|5939.61|5940.93|5940.23|5940.93|5940.23|5939.81|5939.11|104
1738545970000|2025-02-03 01:26:10|5941.06|5940.36|5941.06|5940.36|5941.31|5940.61|5940.81|5940.11|69
1738545980000|2025-02-03 01:26:20|5941.31|5940.61|5941.31|5940.61|5941.56|5940.86|5941.06|5940.36|35
1738545990000|2025-02-03 01:26:30|5941.06|5940.36|5941.31|5940.61|5941.31|5940.61|5940.81|5940.11|24
1738546000000|2025-02-03 01:26:40|5941.06|5940.36|5941.06|5940.36|5941.06|5940.36|5941.06|5940.36|11
1738546010000|2025-02-03 01:26:50|5941.18|5940.48|5941.56|5940.86|5941.56|5940.86|5941.18|5940.48|7
1738546020000|2025-02-03 01:27:00|5942.06|5941.36|5943.06|5942.36|5943.18|5942.48|5941.81|5941.11|128
1738546030000|2025-02-03 01:27:10|5942.81|5942.11|5942.81|5942.11|5942.81|5942.11|5942.18|5941.48|40
1738546040000|2025-02-03 01:27:20|5943.06|5942.36|5942.81|5942.11|5943.06|5942.36|5942.81|5942.11|51
1738546050000|2025-02-03 01:27:30|5942.56|5941.86|5942.31|5941.61|5942.81|5942.11|5942.06|5941.36|48
1738546060000|2025-02-03 01:27:40|5942.43|5941.73|5941.56|5940.86|5942.56|5941.86|5941.56|5940.86|71
1738546070000|2025-02-03 01:27:50|5941.81|5941.11|5942.31|5941.61|5942.31|5941.61|5941.81|5941.11|37
1738546080000|2025-02-03 01:28:00|5942.18|5941.48|5942.06|5941.36|5942.81|5942.11|5942.06|5941.36|59
1738546090000|2025-02-03 01:28:10|5942.18|5941.48|5941.93|5941.23|5942.31|5941.61|5941.93|5941.23|18
1738546100000|2025-02-03 01:28:20|5942.06|5941.36|5942.81|5942.11|5942.93|5942.23|5942.06|5941.36|56
1738546110000|2025-02-03 01:28:30|5942.68|5941.98|5943.31|5942.61|5943.31|5942.61|5942.68|5941.98|36
1738546120000|2025-02-03 01:28:40|5943.06|5942.36|5943.81|5943.11|5943.81|5943.11|5943.06|5942.36|238
1738546130000|2025-02-03 01:28:50|5944.06|5943.36|5942.81|5942.11|5944.31|5943.61|5942.68|5941.98|110
1738546140000|2025-02-03 01:29:00|5942.93|5942.23|5943.56|5942.86|5943.56|5942.86|5942.81|5942.11|49
1738546150000|2025-02-03 01:29:10|5943.31|5942.61|5943.81|5943.11|5943.81|5943.11|5943.31|5942.61|295
1738546160000|2025-02-03 01:29:20|5943.68|5942.98|5943.81|5943.11|5943.93|5943.23|5943.68|5942.98|23
1738546170000|2025-02-03 01:29:30|5943.93|5943.23|5943.18|5942.48|5944.06|5943.36|5943.18|5942.48|25
1738546180000|2025-02-03 01:29:40|5943.06|5942.36|5942.31|5941.61|5943.43|5942.73|5942.31|5941.61|70
1738546190000|2025-02-03 01:29:50|5942.06|5941.36|5941.81|5941.11|5942.31|5941.61|5941.68|5940.98|52
1738546200000|2025-02-03 01:30:00|5942.06|5941.36|5942.06|5941.36|5942.31|5941.61|5941.81|5941.11|63
1738546210000|2025-02-03 01:30:10|5942.18|5941.48|5942.06|5941.36|5942.31|5941.61|5941.68|5940.98|30
1738546220000|2025-02-03 01:30:20|5941.93|5941.23|5942.06|5941.36|5942.31|5941.61|5941.81|5941.11|50
1738546230000|2025-02-03 01:30:30|5941.81|5941.11|5941.68|5940.98|5941.93|5941.23|5941.68|5940.98|16
1738546240000|2025-02-03 01:30:40|5941.56|5940.86|5940.93|5940.23|5941.81|5941.11|5940.93|5940.23|50
1738546250000|2025-02-03 01:30:50|5941.06|5940.36|5941.31|5940.61|5942.06|5941.36|5940.93|5940.23|67
1738546260000|2025-02-03 01:31:00|5941.43|5940.73|5941.56|5940.86|5941.56|5940.86|5941.06|5940.36|92
1738546270000|2025-02-03 01:31:10|5941.68|5940.98|5941.81|5941.11|5941.81|5941.11|5941.18|5940.48|101
1738546280000|2025-02-03 01:31:20|5942.56|5941.86|5942.06|5941.36|5942.56|5941.86|5941.81|5941.11|88
1738546290000|2025-02-03 01:31:30|5941.81|5941.11|5942.31|5941.61|5942.31|5941.61|5941.56|5940.86|74
1738546300000|2025-02-03 01:31:40|5942.06|5941.36|5941.31|5940.61|5942.06|5941.36|5941.31|5940.61|83
1738546310000|2025-02-03 01:31:50|5941.43|5940.73|5942.06|5941.36|5942.06|5941.36|5941.43|5940.73|62
1738546320000|2025-02-03 01:32:00|5942.31|5941.61|5943.31|5942.61|5943.43|5942.73|5942.31|5941.61|160
1738546330000|2025-02-03 01:32:10|5943.06|5942.36|5942.06|5941.36|5943.06|5942.36|5942.06|5941.36|62
1738546340000|2025-02-03 01:32:20|5941.93|5941.23|5941.81|5941.11|5942.31|5941.61|5941.31|5940.61|48
1738546350000|2025-02-03 01:32:30|5941.93|5941.23|5941.56|5940.86|5942.06|5941.36|5941.56|5940.86|35
1738546360000|2025-02-03 01:32:40|5941.43|5940.73|5942.31|5941.61|5942.31|5941.61|5941.43|5940.73|41
1738546370000|2025-02-03 01:32:50|5941.93|5941.23|5941.81|5941.11|5942.06|5941.36|5941.56|5940.86|79
1738546380000|2025-02-03 01:33:00|5941.68|5940.98|5942.31|5941.61|5942.31|5941.61|5941.56|5940.86|220
1738546390000|2025-02-03 01:33:10|5942.18|5941.48|5942.06|5941.36|5942.18|5941.48|5942.06|5941.36|2
1738546400000|2025-02-03 01:33:20|5941.06|5940.36|5942.43|5941.73|5942.56|5941.86|5940.93|5940.23|265
1738546410000|2025-02-03 01:33:30|5942.31|5941.61|5941.68|5940.98|5942.56|5941.86|5941.56|5940.86|199
1738546420000|2025-02-03 01:33:40|5941.81|5941.11|5942.18|5941.48|5942.31|5941.61|5941.81|5941.11|10
1738546430000|2025-02-03 01:33:50|5942.06|5941.36|5942.56|5941.86|5942.81|5942.11|5941.93|5941.23|47
1738546440000|2025-02-03 01:34:00|5942.31|5941.61|5942.31|5941.61|5942.81|5942.11|5942.06|5941.36|29
1738546450000|2025-02-03 01:34:10|5942.43|5941.73|5942.06|5941.36|5942.43|5941.73|5941.68|5940.98|34
1738546460000|2025-02-03 01:34:20|5942.93|5942.23|5942.93|5942.23|5943.06|5942.36|5942.81|5942.11|127
1738546470000|2025-02-03 01:34:30|5943.06|5942.36|5942.93|5942.23|5943.18|5942.48|5942.56|5941.86|42
1738546480000|2025-02-03 01:34:40|5942.81|5942.11|5942.56|5941.86|5943.31|5942.61|5942.56|5941.86|41
1738546490000|2025-02-03 01:34:50|5942.68|5941.98|5942.81|5942.11|5942.81|5942.11|5941.93|5941.23|81
1738546500000|2025-02-03 01:35:00|5942.56|5941.86|5943.06|5942.36|5943.06|5942.36|5942.43|5941.73|51
1738546510000|2025-02-03 01:35:10|5942.81|5942.11|5942.56|5941.86|5942.81|5942.11|5942.56|5941.86|15
1738546520000|2025-02-03 01:35:20|5942.43|5941.73|5942.06|5941.36|5942.68|5941.98|5942.06|5941.36|97
1738546530000|2025-02-03 01:35:30|5941.93|5941.23|5942.06|5941.36|5942.06|5941.36|5941.93|5941.23|63
1738546540000|2025-02-03 01:35:40|5942.18|5941.48|5942.06|5941.36|5942.31|5941.61|5941.81|5941.11|46
1738546550000|2025-02-03 01:35:50|5941.93|5941.23|5941.93|5941.23|5942.18|5941.48|5941.93|5941.23|38
1738546560000|2025-02-03 01:36:00|5941.81|5941.11|5943.06|5942.36|5943.06|5942.36|5941.81|5941.11|56
1738546570000|2025-02-03 01:36:10|5942.93|5942.23|5942.31|5941.61|5943.06|5942.36|5942.31|5941.61|30
1738546580000|2025-02-03 01:36:20|5942.06|5941.36|5941.93|5941.23|5942.06|5941.36|5941.81|5941.11|153
1738546590000|2025-02-03 01:36:30|5941.81|5941.11|5941.93|5941.23|5941.93|5941.23|5941.81|5941.11|44
1738546600000|2025-02-03 01:36:40|5942.06|5941.36|5941.93|5941.23|5942.06|5941.36|5941.93|5941.23|113
1738546610000|2025-02-03 01:36:50|5941.81|5941.11|5942.06|5941.36|5942.06|5941.36|5941.81|5941.11|84
1738546620000|2025-02-03 01:37:00|5941.93|5941.23|5942.06|5941.36|5942.06|5941.36|5941.93|5941.23|190
1738546630000|2025-02-03 01:37:10|5941.93|5941.23|5942.31|5941.61|5942.31|5941.61|5941.93|5941.23|51
1738546640000|2025-02-03 01:37:20|5942.06|5941.36|5941.93|5941.23|5942.06|5941.36|5941.81|5941.11|76
1738546650000|2025-02-03 01:37:30|5941.81|5941.11|5942.06|5941.36|5942.06|5941.36|5941.31|5940.61|167
1738546660000|2025-02-03 01:37:40|5941.93|5941.23|5942.06|5941.36|5942.06|5941.36|5941.81|5941.11|240
1738546670000|2025-02-03 01:37:50|5941.93|5941.23|5941.93|5941.23|5942.06|5941.36|5941.81|5941.11|152
1738546680000|2025-02-03 01:38:00|5942.06|5941.36|5942.18|5941.48|5942.81|5942.11|5941.93|5941.23|170
1738546690000|2025-02-03 01:38:10|5942.31|5941.61|5942.43|5941.73|5942.43|5941.73|5941.81|5941.11|143
1738546700000|2025-02-03 01:38:20|5942.06|5941.36|5942.56|5941.86|5942.81|5942.11|5942.06|5941.36|32
1738546710000|2025-02-03 01:38:30|5942.31|5941.61|5942.31|5941.61|5942.56|5941.86|5942.31|5941.61|21
1738546720000|2025-02-03 01:38:40|5942.06|5941.36|5942.06|5941.36|5942.06|5941.36|5941.93|5941.23|17
1738546730000|2025-02-03 01:38:50|||||||||21
1738546740000|2025-02-03 01:39:00|5942.56|5941.86|5942.56|5941.86|5943.06|5942.36|5942.56|5941.86|132
1738546750000|2025-02-03 01:39:10|5942.81|5942.11|5942.31|5941.61|5943.06|5942.36|5942.31|5941.61|28
1738546760000|2025-02-03 01:39:20|5942.18|5941.48|5942.31|5941.61|5942.31|5941.61|5942.06|5941.36|18
1738546770000|2025-02-03 01:39:30|5942.43|5941.73|5942.93|5942.23|5942.93|5942.23|5942.43|5941.73|44
1738546780000|2025-02-03 01:39:40|5943.06|5942.36|5943.31|5942.61|5943.56|5942.86|5943.06|5942.36|36
1738546790000|2025-02-03 01:39:50|5943.18|5942.48|5943.56|5942.86|5943.81|5943.11|5943.06|5942.36|55
1738546800000|2025-02-03 01:40:00|5943.68|5942.98|5943.56|5942.86|5943.68|5942.98|5943.31|5942.61|50
1738546810000|2025-02-03 01:40:10|5943.81|5943.11|5944.81|5944.11|5944.81|5944.11|5943.81|5943.11|201
1738546820000|2025-02-03 01:40:20|5945.06|5944.36|5945.56|5944.86|5945.68|5944.98|5945.06|5944.36|136
1738546830000|2025-02-03 01:40:30|5945.43|5944.73|5945.06|5944.36|5945.43|5944.73|5944.81|5944.11|67
1738546840000|2025-02-03 01:40:40|5945.18|5944.48|5945.06|5944.36|5945.31|5944.61|5945.06|5944.36|32
1738546850000|2025-02-03 01:40:50|5945.18|5944.48|5944.18|5943.48|5945.31|5944.61|5944.06|5943.36|93
1738546860000|2025-02-03 01:41:00|5944.06|5943.36|5943.56|5942.86|5944.06|5943.36|5943.06|5942.36|72
1738546870000|2025-02-03 01:41:10|5943.81|5943.11|5943.81|5943.11|5943.81|5943.11|5943.68|5942.98|28
1738546880000|2025-02-03 01:41:20|5943.68|5942.98|5942.56|5941.86|5943.81|5943.11|5942.56|5941.86|71
1738546890000|2025-02-03 01:41:30|5942.68|5941.98|5943.06|5942.36|5943.06|5942.36|5942.31|5941.61|60
1738546900000|2025-02-03 01:41:40|5942.81|5942.11|5943.31|5942.61|5943.56|5942.86|5942.68|5941.98|60
1738546910000|2025-02-03 01:41:50|5943.56|5942.86|5943.06|5942.36|5943.56|5942.86|5942.93|5942.23|35
1738546920000|2025-02-03 01:42:00|5942.93|5942.23|5943.31|5942.61|5943.31|5942.61|5942.93|5942.23|320
1738546930000|2025-02-03 01:42:10|5943.06|5942.36|5943.06|5942.36|5943.31|5942.61|5942.93|5942.23|143
1738546940000|2025-02-03 01:42:20|5942.93|5942.23|5942.93|5942.23|5943.06|5942.36|5942.81|5942.11|134
1738546950000|2025-02-03 01:42:30|5943.06|5942.36|5942.93|5942.23|5943.06|5942.36|5942.81|5942.11|238
1738546960000|2025-02-03 01:42:40|5943.06|5942.36|5943.06|5942.36|5943.06|5942.36|5942.81|5942.11|11
1738546970000|2025-02-03 01:42:50|5942.93|5942.23|5942.68|5941.98|5943.06|5942.36|5942.68|5941.98|163
1738546980000|2025-02-03 01:43:00|5942.81|5942.11|5941.31|5940.61|5942.81|5942.11|5941.31|5940.61|146
1738546990000|2025-02-03 01:43:10|5941.06|5940.36|5939.81|5939.11|5941.18|5940.48|5939.81|5939.11|180
1738547000000|2025-02-03 01:43:20|5940.06|5939.36|5939.06|5938.36|5940.06|5939.36|5939.06|5938.36|99
1738547010000|2025-02-03 01:43:30|5939.31|5938.61|5938.06|5937.36|5939.31|5938.61|5938.06|5937.36|134
1738547020000|2025-02-03 01:43:40|5937.93|5937.23|5938.56|5937.86|5939.06|5938.36|5937.93|5937.23|111
1738547030000|2025-02-03 01:43:50|5938.31|5937.61|5938.06|5937.36|5938.56|5937.86|5938.06|5937.36|72
1738547040000|2025-02-03 01:44:00|5938.18|5937.48|5938.81|5938.11|5938.81|5938.11|5937.81|5937.11|82
1738547050000|2025-02-03 01:44:10|5938.56|5937.86|5938.68|5937.98|5938.93|5938.23|5938.56|5937.86|31
1738547060000|2025-02-03 01:44:20|5938.81|5938.11|5938.68|5937.98|5939.18|5938.48|5938.56|5937.86|40
1738547070000|2025-02-03 01:44:30|5938.56|5937.86|5939.06|5938.36|5939.18|5938.48|5938.43|5937.73|63
1738547080000|2025-02-03 01:44:40|5938.81|5938.11|5938.31|5937.61|5938.81|5938.11|5938.31|5937.61|85
1738547090000|2025-02-03 01:44:50|5938.18|5937.48|5936.81|5936.11|5938.31|5937.61|5936.56|5935.86|294
1738547100000|2025-02-03 01:45:00|5936.56|5935.86|5936.56|5935.86|5936.81|5936.11|5936.31|5935.61|139
1738547110000|2025-02-03 01:45:10|5936.68|5935.98|5936.81|5936.11|5937.31|5936.61|5936.18|5935.48|136
1738547120000|2025-02-03 01:45:20|5936.56|5935.86|5936.31|5935.61|5937.31|5936.61|5936.06|5935.36|82
1738547130000|2025-02-03 01:45:30|5935.93|5935.23|5938.06|5937.36|5938.06|5937.36|5935.93|5935.23|110
1738547140000|2025-02-03 01:45:40|5938.31|5937.61|5938.31|5937.61|5938.31|5937.61|5938.06|5937.36|47
1738547150000|2025-02-03 01:45:50|5938.56|5937.86|5938.81|5938.11|5939.31|5938.61|5938.56|5937.86|63
1738547160000|2025-02-03 01:46:00|5938.56|5937.86|5939.06|5938.36|5939.06|5938.36|5938.06|5937.36|85
1738547170000|2025-02-03 01:46:10|5938.93|5938.23|5938.43|5937.73|5939.56|5938.86|5938.31|5937.61|75
1738547180000|2025-02-03 01:46:20|5938.56|5937.86|5938.81|5938.11|5938.81|5938.11|5938.06|5937.36|102
1738547190000|2025-02-03 01:46:30|5938.56|5937.86|5939.06|5938.36|5939.31|5938.61|5938.56|5937.86|208
1738547200000|2025-02-03 01:46:40|5939.18|5938.48|5939.06|5938.36|5939.31|5938.61|5938.93|5938.23|28
1738547210000|2025-02-03 01:46:50|5938.81|5938.11|5938.93|5938.23|5939.06|5938.36|5938.56|5937.86|57
1738547220000|2025-02-03 01:47:00|5939.06|5938.36|5938.56|5937.86|5939.18|5938.48|5938.43|5937.73|41
1738547230000|2025-02-03 01:47:10|5938.43|5937.73|5938.68|5937.98|5939.06|5938.36|5938.43|5937.73|14
1738547240000|2025-02-03 01:47:20|5938.56|5937.86|5938.31|5937.61|5938.68|5937.98|5938.31|5937.61|17
1738547250000|2025-02-03 01:47:30|5938.56|5937.86|5938.81|5938.11|5938.81|5938.11|5938.56|5937.86|21
1738547260000|2025-02-03 01:47:40|5939.31|5938.61|5939.56|5938.86|5939.56|5938.86|5939.06|5938.36|39
1738547270000|2025-02-03 01:47:50|5939.43|5938.73|5941.31|5940.61|5941.68|5940.98|5939.31|5938.61|297
1738547280000|2025-02-03 01:48:00|5941.18|5940.48|5940.18|5939.48|5941.31|5940.61|5940.06|5939.36|111
1738547290000|2025-02-03 01:48:10|5940.06|5939.36|5939.81|5939.11|5940.31|5939.61|5939.56|5938.86|50
1738547300000|2025-02-03 01:48:20|5939.93|5939.23|5940.06|5939.36|5940.56|5939.86|5939.81|5939.11|57
1738547310000|2025-02-03 01:48:30|5939.81|5939.11|5939.56|5938.86|5939.81|5939.11|5939.56|5938.86|12
1738547320000|2025-02-03 01:48:40|5939.81|5939.11|5939.56|5938.86|5939.81|5939.11|5939.31|5938.61|33
1738547330000|2025-02-03 01:48:50|5939.31|5938.61|5939.06|5938.36|5939.31|5938.61|5938.81|5938.11|35
1738547340000|2025-02-03 01:49:00|5938.81|5938.11|5939.31|5938.61|5939.31|5938.61|5938.56|5937.86|26
1738547350000|2025-02-03 01:49:10|5939.06|5938.36|5938.81|5938.11|5939.31|5938.61|5938.81|5938.11|42
1738547360000|2025-02-03 01:49:20|5938.93|5938.23|5939.06|5938.36|5939.31|5938.61|5938.93|5938.23|9
1738547370000|2025-02-03 01:49:30|5938.93|5938.23|5938.56|5937.86|5939.06|5938.36|5938.56|5937.86|28
1738547380000|2025-02-03 01:49:40|5938.81|5938.11|5938.68|5937.98|5939.06|5938.36|5938.31|5937.61|62
1738547390000|2025-02-03 01:49:50|5938.56|5937.86|5937.06|5936.36|5938.68|5937.98|5936.93|5936.23|109
1738547400000|2025-02-03 01:50:00|5936.93|5936.23|5937.31|5936.61|5937.56|5936.86|5936.93|5936.23|117
1738547410000|2025-02-03 01:50:10|5937.06|5936.36|5937.81|5937.11|5937.81|5937.11|5936.43|5935.73|301
1738547420000|2025-02-03 01:50:20|5938.06|5937.36|5938.06|5937.36|5938.06|5937.36|5937.43|5936.73|293
1738547430000|2025-02-03 01:50:30|5937.56|5936.86|5938.06|5937.36|5938.06|5937.36|5937.56|5936.86|194
1738547440000|2025-02-03 01:50:40|5938.18|5937.48|5937.81|5937.11|5938.31|5937.61|5937.56|5936.86|127
1738547450000|2025-02-03 01:50:50|5938.06|5937.36|5938.31|5937.61|5938.31|5937.61|5938.06|5937.36|67
1738547460000|2025-02-03 01:51:00|5938.56|5937.86|5938.81|5938.11|5938.93|5938.23|5938.56|5937.86|64
1738547470000|2025-02-03 01:51:10|5939.06|5938.36|5938.56|5937.86|5939.06|5938.36|5938.31|5937.61|78
1738547480000|2025-02-03 01:51:20|5938.68|5937.98|5937.56|5936.86|5938.68|5937.98|5937.56|5936.86|65
1738547490000|2025-02-03 01:51:30|5937.43|5936.73|5937.31|5936.61|5937.43|5936.73|5937.18|5936.48|42
1738547500000|2025-02-03 01:51:40|5937.06|5936.36|5937.56|5936.86|5937.56|5936.86|5937.06|5936.36|29
1738547510000|2025-02-03 01:51:50|5937.81|5937.11|5937.81|5937.11|5937.81|5937.11|5937.68|5936.98|34
1738547520000|2025-02-03 01:52:00|5937.93|5937.23|5938.06|5937.36|5939.18|5938.48|5937.93|5937.23|161
1738547530000|2025-02-03 01:52:10|5938.18|5937.48|5938.06|5937.36|5938.56|5937.86|5937.81|5937.11|50
1738547540000|2025-02-03 01:52:20|5938.31|5937.61|5937.81|5937.11|5938.43|5937.73|5937.81|5937.11|66
1738547550000|2025-02-03 01:52:30|5937.93|5937.23|5938.06|5937.36|5938.06|5937.36|5937.81|5937.11|28
1738547560000|2025-02-03 01:52:40|5937.81|5937.11|5938.06|5937.36|5938.06|5937.36|5937.81|5937.11|34
1738547570000|2025-02-03 01:52:50|5937.93|5937.23|5938.06|5937.36|5938.06|5937.36|5937.81|5937.11|26
1738547580000|2025-02-03 01:53:00|5938.31|5937.61|5938.31|5937.61|5938.31|5937.61|5938.31|5937.61|19
1738547590000|2025-02-03 01:53:10|5938.18|5937.48|5938.31|5937.61|5938.31|5937.61|5937.93|5937.23|35
1738547600000|2025-02-03 01:53:20|5938.18|5937.48|5938.31|5937.61|5938.68|5937.98|5938.18|5937.48|80
1738547610000|2025-02-03 01:53:30|||||||||11
1738547620000|2025-02-03 01:53:40|5938.06|5937.36|5937.06|5936.36|5938.18|5937.48|5936.93|5936.23|394
1738547630000|2025-02-03 01:53:50|5936.81|5936.11|5935.81|5935.11|5936.81|5936.11|5935.81|5935.11|80
1738547640000|2025-02-03 01:54:00|5935.31|5934.61|5934.56|5933.86|5935.31|5934.61|5934.06|5933.36|347
1738547650000|2025-02-03 01:54:10|5934.81|5934.11|5934.56|5933.86|5934.81|5934.11|5934.31|5933.61|116
1738547660000|2025-02-03 01:54:20|5934.43|5933.73|5934.81|5934.11|5934.81|5934.11|5933.56|5932.86|129
1738547670000|2025-02-03 01:54:30|5934.56|5933.86|5934.18|5933.48|5934.56|5933.86|5934.06|5933.36|146
1738547680000|2025-02-03 01:54:40|5934.06|5933.36|5934.68|5933.98|5934.68|5933.98|5933.81|5933.11|44
1738547690000|2025-02-03 01:54:50|5934.81|5934.11|5934.68|5933.98|5934.81|5934.11|5934.31|5933.61|53
1738547700000|2025-02-03 01:55:00|5934.56|5933.86|5934.18|5933.48|5934.81|5934.11|5934.06|5933.36|134
1738547710000|2025-02-03 01:55:10|5934.06|5933.36|5934.56|5933.86|5934.81|5934.11|5934.06|5933.36|81
1738547720000|2025-02-03 01:55:20|5934.31|5933.61|5933.31|5932.61|5934.31|5933.61|5933.31|5932.61|345
1738547730000|2025-02-03 01:55:30|5933.56|5932.86|5933.06|5932.36|5933.56|5932.86|5932.81|5932.11|267
1738547740000|2025-02-03 01:55:40|5933.31|5932.61|5932.06|5931.36|5933.31|5932.61|5932.06|5931.36|190
1738547750000|2025-02-03 01:55:50|5932.31|5931.61|5932.06|5931.36|5932.31|5931.61|5931.81|5931.11|133
1738547760000|2025-02-03 01:56:00|5931.93|5931.23|5933.81|5933.11|5933.81|5933.11|5931.81|5931.11|268
1738547770000|2025-02-03 01:56:10|5934.06|5933.36|5933.06|5932.36|5934.06|5933.36|5933.06|5932.36|82
1738547780000|2025-02-03 01:56:20|5932.81|5932.11|5932.56|5931.86|5933.43|5932.73|5932.56|5931.86|179
1738547790000|2025-02-03 01:56:30|5932.43|5931.73|5931.81|5931.11|5932.56|5931.86|5931.81|5931.11|83
1738547800000|2025-02-03 01:56:40|5931.56|5930.86|5930.81|5930.11|5931.81|5931.11|5930.81|5930.11|134
1738547810000|2025-02-03 01:56:50|5930.93|5930.23|5931.56|5930.86|5931.56|5930.86|5930.93|5930.23|51
1738547820000|2025-02-03 01:57:00|5931.68|5930.98|5932.06|5931.36|5932.56|5931.86|5931.56|5930.86|106
1738547830000|2025-02-03 01:57:10|5932.18|5931.48|5931.68|5930.98|5932.18|5931.48|5931.56|5930.86|97
1738547840000|2025-02-03 01:57:20|5931.56|5930.86|5932.81|5932.11|5932.81|5932.11|5931.56|5930.86|120
1738547850000|2025-02-03 01:57:30|5932.56|5931.86|5932.43|5931.73|5932.81|5932.11|5932.31|5931.61|321
1738547860000|2025-02-03 01:57:40|5932.31|5931.61|5933.56|5932.86|5933.56|5932.86|5932.31|5931.61|82
1738547870000|2025-02-03 01:57:50|5933.43|5932.73|5932.81|5932.11|5933.56|5932.86|5932.81|5932.11|31
1738547880000|2025-02-03 01:58:00|5932.56|5931.86|5933.31|5932.61|5933.31|5932.61|5932.56|5931.86|67
1738547890000|2025-02-03 01:58:10|5933.56|5932.86|5934.56|5933.86|5934.56|5933.86|5933.31|5932.61|94
1738547900000|2025-02-03 01:58:20|5934.06|5933.36|5934.18|5933.48|5934.18|5933.48|5933.81|5933.11|49
1738547910000|2025-02-03 01:58:30|5934.31|5933.61|5934.06|5933.36|5934.31|5933.61|5933.81|5933.11|48
1738547920000|2025-02-03 01:58:40|5934.31|5933.61|5933.56|5932.86|5934.31|5933.61|5933.56|5932.86|46
1738547930000|2025-02-03 01:58:50|5933.43|5932.73|5933.06|5932.36|5933.81|5933.11|5933.06|5932.36|225
1738547940000|2025-02-03 01:59:00|5933.31|5932.61|5934.06|5933.36|5934.06|5933.36|5933.31|5932.61|39
1738547950000|2025-02-03 01:59:10|5934.31|5933.61|5934.31|5933.61|5934.31|5933.61|5934.06|5933.36|33
1738547960000|2025-02-03 01:59:20|5934.18|5933.48|5933.81|5933.11|5934.31|5933.61|5933.81|5933.11|46
1738547970000|2025-02-03 01:59:30|5933.56|5932.86|5933.56|5932.86|5933.56|5932.86|5933.06|5932.36|265
1738547980000|2025-02-03 01:59:40|5933.43|5932.73|5933.31|5932.61|5933.56|5932.86|5933.31|5932.61|3
1738547990000|2025-02-03 01:59:50|5933.43|5932.73|5933.56|5932.86|5933.56|5932.86|5933.06|5932.36|30
1738548000000|2025-02-03 02:00:00|5933.81|5933.11|5933.81|5933.11|5933.81|5933.11|5933.06|5932.36|37
1738548010000|2025-02-03 02:00:10|5933.68|5932.98|5934.06|5933.36|5934.31|5933.61|5933.56|5932.86|37
1738548020000|2025-02-03 02:00:20|5933.81|5933.11|5934.06|5933.36|5934.31|5933.61|5933.68|5932.98|45
1738548030000|2025-02-03 02:00:30|5933.81|5933.11|5933.81|5933.11|5933.81|5933.11|5933.31|5932.61|59
1738548040000|2025-02-03 02:00:40|5933.56|5932.86|5933.56|5932.86|5933.56|5932.86|5933.31|5932.61|40
1738548050000|2025-02-03 02:00:50|5933.31|5932.61|5932.31|5931.61|5933.31|5932.61|5931.93|5931.23|177
1738548060000|2025-02-03 02:01:00|5932.56|5931.86|5932.81|5932.11|5933.06|5932.36|5932.18|5931.48|154
1738548070000|2025-02-03 02:01:10|5933.06|5932.36|5933.31|5932.61|5933.31|5932.61|5932.68|5931.98|65
1738548080000|2025-02-03 02:01:20|5933.06|5932.36|5933.43|5932.73|5933.56|5932.86|5933.06|5932.36|28
1738548090000|2025-02-03 02:01:30|5933.31|5932.61|5933.31|5932.61|5933.56|5932.86|5933.18|5932.48|39
1738548100000|2025-02-03 02:01:40|5933.43|5932.73|5933.06|5932.36|5933.43|5932.73|5933.06|5932.36|49
1738548110000|2025-02-03 02:01:50|5933.18|5932.48|5932.81|5932.11|5933.18|5932.48|5932.81|5932.11|40
1738548120000|2025-02-03 02:02:00|5932.93|5932.23|5932.56|5931.86|5932.93|5932.23|5932.56|5931.86|72
1738548130000|2025-02-03 02:02:10|5932.43|5931.73|5932.31|5931.61|5932.68|5931.98|5932.31|5931.61|19
1738548140000|2025-02-03 02:02:20|5931.81|5931.11|5931.31|5930.61|5932.31|5931.61|5931.31|5930.61|369
1738548150000|2025-02-03 02:02:30|5931.43|5930.73|5930.31|5929.61|5931.43|5930.73|5930.31|5929.61|146
1738548160000|2025-02-03 02:02:40|5930.56|5929.86|5930.56|5929.86|5930.56|5929.86|5929.56|5928.86|224
1738548170000|2025-02-03 02:02:50|5930.81|5930.11|5930.81|5930.11|5931.06|5930.36|5930.56|5929.86|49
1738548180000|2025-02-03 02:03:00|5930.56|5929.86|5930.31|5929.61|5930.56|5929.86|5930.31|5929.61|43
1738548190000|2025-02-03 02:03:10|5930.06|5929.36|5929.06|5928.36|5930.06|5929.36|5928.81|5928.11|176
1738548200000|2025-02-03 02:03:20|5928.93|5928.23|5929.06|5928.36|5929.31|5928.61|5928.06|5927.36|232
1738548210000|2025-02-03 02:03:30|5928.93|5928.23|5929.06|5928.36|5929.31|5928.61|5928.56|5927.86|55
1738548220000|2025-02-03 02:03:40|5929.18|5928.48|5929.56|5928.86|5929.56|5928.86|5929.06|5928.36|43
1738548230000|2025-02-03 02:03:50|5930.06|5929.36|5930.56|5929.86|5930.56|5929.86|5930.06|5929.36|104
1738548240000|2025-02-03 02:04:00|5930.31|5929.61|5930.31|5929.61|5930.56|5929.86|5930.31|5929.61|36
1738548250000|2025-02-03 02:04:10|5930.56|5929.86|5930.81|5930.11|5931.06|5930.36|5930.56|5929.86|91
1738548260000|2025-02-03 02:04:20|5930.56|5929.86|5931.06|5930.36|5931.06|5930.36|5930.56|5929.86|99
1738548270000|2025-02-03 02:04:30|5930.81|5930.11|5930.31|5929.61|5930.81|5930.11|5930.06|5929.36|46
1738548280000|2025-02-03 02:04:40|5930.06|5929.36|5931.31|5930.61|5931.31|5930.61|5930.06|5929.36|315
1738548290000|2025-02-03 02:04:50|5931.56|5930.86|5931.56|5930.86|5932.06|5931.36|5931.56|5930.86|85
1738548300000|2025-02-03 02:05:00|5931.81|5931.11|5930.81|5930.11|5932.31|5931.61|5930.81|5930.11|76
1738548310000|2025-02-03 02:05:10|5931.06|5930.36|5930.81|5930.11|5931.06|5930.36|5930.56|5929.86|20
1738548320000|2025-02-03 02:05:20|5931.06|5930.36|5931.06|5930.36|5931.06|5930.36|5930.81|5930.11|15
1738548330000|2025-02-03 02:05:30|5931.18|5930.48|5930.81|5930.11|5931.31|5930.61|5930.81|5930.11|16
1738548340000|2025-02-03 02:05:40|5931.06|5930.36|5931.31|5930.61|5931.56|5930.86|5931.06|5930.36|25
1738548350000|2025-02-03 02:05:50|5931.18|5930.48|5931.56|5930.86|5931.81|5931.11|5931.18|5930.48|39
1738548360000|2025-02-03 02:06:00|5931.68|5930.98|5931.06|5930.36|5931.68|5930.98|5931.06|5930.36|22
1738548370000|2025-02-03 02:06:10|5930.81|5930.11|5930.06|5929.36|5930.81|5930.11|5930.06|5929.36|38
1738548380000|2025-02-03 02:06:20|5930.18|5929.48|5930.31|5929.61|5930.56|5929.86|5930.06|5929.36|24
1738548390000|2025-02-03 02:06:30|5930.56|5929.86|5930.56|5929.86|5930.56|5929.86|5930.56|5929.86|17
1738548400000|2025-02-03 02:06:40|5930.81|5930.11|5929.06|5928.36|5930.81|5930.11|5929.06|5928.36|92
1738548410000|2025-02-03 02:06:50|5928.93|5928.23|5929.18|5928.48|5929.68|5928.98|5928.93|5928.23|43
1738548420000|2025-02-03 02:07:00|5929.06|5928.36|5928.06|5927.36|5929.31|5928.61|5927.68|5926.98|189
1738548430000|2025-02-03 02:07:10|5927.93|5927.23|5928.06|5927.36|5928.06|5927.36|5927.56|5926.86|108
1738548440000|2025-02-03 02:07:20|5927.81|5927.11|5928.18|5927.48|5928.31|5927.61|5927.68|5926.98|79
1738548450000|2025-02-03 02:07:30|5928.06|5927.36|5928.18|5927.48|5928.56|5927.86|5927.81|5927.11|82
1738548460000|2025-02-03 02:07:40|5928.31|5927.61|5927.81|5927.11|5928.31|5927.61|5927.81|5927.11|51
1738548470000|2025-02-03 02:07:50|5928.06|5927.36|5927.93|5927.23|5928.18|5927.48|5927.81|5927.11|47
1738548480000|2025-02-03 02:08:00|5927.81|5927.11|5928.31|5927.61|5928.81|5928.11|5927.81|5927.11|74
1738548490000|2025-02-03 02:08:10|5928.43|5927.73|5928.06|5927.36|5928.56|5927.86|5927.93|5927.23|86
1738548500000|2025-02-03 02:08:20|5927.93|5927.23|5929.31|5928.61|5929.31|5928.61|5927.93|5927.23|78
1738548510000|2025-02-03 02:08:30|5929.06|5928.36|5928.56|5927.86|5929.18|5928.48|5928.31|5927.61|239
1738548520000|2025-02-03 02:08:40|5928.43|5927.73|5928.56|5927.86|5929.06|5928.36|5928.31|5927.61|103
1738548530000|2025-02-03 02:08:50|5928.31|5927.61|5928.31|5927.61|5928.56|5927.86|5928.31|5927.61|40
1738548540000|2025-02-03 02:09:00|5928.06|5927.36|5928.31|5927.61|5928.81|5928.11|5928.06|5927.36|178
1738548550000|2025-02-03 02:09:10|5928.06|5927.36|5927.81|5927.11|5928.06|5927.36|5927.81|5927.11|61
1738548560000|2025-02-03 02:09:20|5928.06|5927.36|5928.43|5927.73|5928.56|5927.86|5927.81|5927.11|93
1738548570000|2025-02-03 02:09:30|5928.56|5927.86|5928.06|5927.36|5928.81|5928.11|5927.93|5927.23|54
1738548580000|2025-02-03 02:09:40|5927.93|5927.23|5926.81|5926.11|5928.06|5927.36|5926.43|5925.73|481
1738548590000|2025-02-03 02:09:50|5926.06|5925.36|5926.81|5926.11|5927.56|5926.86|5925.81|5925.11|416
1738548600000|2025-02-03 02:10:00|5927.06|5926.36|5925.81|5925.11|5927.31|5926.61|5925.43|5924.73|311
1738548610000|2025-02-03 02:10:10|5925.31|5924.61|5924.06|5923.36|5925.31|5924.61|5924.06|5923.36|576
1738548620000|2025-02-03 02:10:20|5924.31|5923.61|5924.31|5923.61|5924.81|5924.11|5924.06|5923.36|157
1738548630000|2025-02-03 02:10:30|5924.43|5923.73|5924.81|5924.11|5924.81|5924.11|5924.18|5923.48|48
1738548640000|2025-02-03 02:10:40|5925.06|5924.36|5925.06|5924.36|5925.56|5924.86|5924.68|5923.98|117
1738548650000|2025-02-03 02:10:50|5925.31|5924.61|5925.31|5924.61|5925.56|5924.86|5925.06|5924.36|60
1738548660000|2025-02-03 02:11:00|5925.43|5924.73|5925.93|5925.23|5926.31|5925.61|5925.18|5924.48|157
1738548670000|2025-02-03 02:11:10|5926.06|5925.36|5926.06|5925.36|5926.31|5925.61|5925.68|5924.98|46
1738548680000|2025-02-03 02:11:20|5926.31|5925.61|5926.56|5925.86|5926.56|5925.86|5926.31|5925.61|59
1738548690000|2025-02-03 02:11:30|5926.43|5925.73|5926.06|5925.36|5926.56|5925.86|5926.06|5925.36|46
1738548700000|2025-02-03 02:11:40|5925.81|5925.11|5925.31|5924.61|5925.81|5925.11|5925.06|5924.36|68
1738548710000|2025-02-03 02:11:50|5925.56|5924.86|5925.81|5925.11|5926.06|5925.36|5925.56|5924.86|46
1738548720000|2025-02-03 02:12:00|5925.56|5924.86|5925.06|5924.36|5925.56|5924.86|5924.68|5923.98|123
1738548730000|2025-02-03 02:12:10|5924.81|5924.11|5924.06|5923.36|5924.93|5924.23|5923.81|5923.11|199
1738548740000|2025-02-03 02:12:20|5923.93|5923.23|5924.56|5923.86|5924.56|5923.86|5923.56|5922.86|122
1738548750000|2025-02-03 02:12:30|5924.31|5923.61|5924.18|5923.48|5924.68|5923.98|5924.18|5923.48|50
1738548760000|2025-02-03 02:12:40|5924.31|5923.61|5924.43|5923.73|5924.81|5924.11|5924.18|5923.48|74
1738548770000|2025-02-03 02:12:50|5924.56|5923.86|5924.31|5923.61|5924.56|5923.86|5924.06|5923.36|45
1738548780000|2025-02-03 02:13:00|5924.43|5923.73|5926.18|5925.48|5926.18|5925.48|5924.43|5923.73|101
1738548790000|2025-02-03 02:13:10|5926.06|5925.36|5925.81|5925.11|5926.06|5925.36|5925.31|5924.61|95
1738548800000|2025-02-03 02:13:20|5926.06|5925.36|5925.81|5925.11|5926.06|5925.36|5925.81|5925.11|49
1738548810000|2025-02-03 02:13:30|5926.06|5925.36|5926.06|5925.36|5926.31|5925.61|5926.06|5925.36|15
1738548820000|2025-02-03 02:13:40|5926.18|5925.48|5926.06|5925.36|5926.56|5925.86|5926.06|5925.36|51
1738548830000|2025-02-03 02:13:50|5926.18|5925.48|5925.43|5924.73|5926.18|5925.48|5925.31|5924.61|70
1738548840000|2025-02-03 02:14:00|5925.56|5924.86|5926.56|5925.86|5926.56|5925.86|5925.06|5924.36|253
1738548850000|2025-02-03 02:14:10|5926.81|5926.11|5927.31|5926.61|5927.68|5926.98|5926.81|5926.11|92
1738548860000|2025-02-03 02:14:20|5927.56|5926.86|5928.81|5928.11|5928.81|5928.11|5927.56|5926.86|65
1738548870000|2025-02-03 02:14:30|5929.06|5928.36|5929.06|5928.36|5929.31|5928.61|5928.68|5927.98|66
1738548880000|2025-02-03 02:14:40|5929.31|5928.61|5929.06|5928.36|5929.56|5928.86|5929.06|5928.36|86
1738548890000|2025-02-03 02:14:50|5929.18|5928.48|5929.06|5928.36|5929.31|5928.61|5929.06|5928.36|20
1738548900000|2025-02-03 02:15:00|5929.18|5928.48|5929.31|5928.61|5929.56|5928.86|5929.06|5928.36|55
1738548910000|2025-02-03 02:15:10|5929.18|5928.48|5929.43|5928.73|5929.81|5929.11|5929.06|5928.36|60
1738548920000|2025-02-03 02:15:20|5929.56|5928.86|5929.43|5928.73|5929.68|5928.98|5929.31|5928.61|28
1738548930000|2025-02-03 02:15:30|5929.31|5928.61|5927.31|5926.61|5929.56|5928.86|5926.81|5926.11|196
1738548940000|2025-02-03 02:15:40|5927.43|5926.73|5927.56|5926.86|5927.56|5926.86|5926.81|5926.11|70
1738548950000|2025-02-03 02:15:50|5927.06|5926.36|5927.06|5926.36|5927.06|5926.36|5927.06|5926.36|21
1738548960000|2025-02-03 02:16:00|5927.31|5926.61|5927.81|5927.11|5927.81|5927.11|5927.31|5926.61|40
1738548970000|2025-02-03 02:16:10|5927.93|5927.23|5928.06|5927.36|5928.31|5927.61|5927.81|5927.11|47
1738548980000|2025-02-03 02:16:20|5928.31|5927.61|5927.81|5927.11|5928.31|5927.61|5927.81|5927.11|22
1738548990000|2025-02-03 02:16:30|5928.06|5927.36|5927.56|5926.86|5928.06|5927.36|5927.56|5926.86|32
1738549000000|2025-02-03 02:16:40|5927.31|5926.61|5927.31|5926.61|5927.31|5926.61|5927.31|5926.61|17
1738549010000|2025-02-03 02:16:50|5927.56|5926.86|5927.56|5926.86|5927.56|5926.86|5927.56|5926.86|21
1738549020000|2025-02-03 02:17:00|5927.68|5926.98|5928.81|5928.11|5928.81|5928.11|5927.56|5926.86|95
1738549030000|2025-02-03 02:17:10|5928.93|5928.23|5928.06|5927.36|5929.06|5928.36|5928.06|5927.36|35
1738549040000|2025-02-03 02:17:20|5927.81|5927.11|5927.18|5926.48|5927.81|5927.11|5926.81|5926.11|88
1738549050000|2025-02-03 02:17:30|5927.06|5926.36|5927.31|5926.61|5927.31|5926.61|5927.06|5926.36|48
1738549060000|2025-02-03 02:17:40|5927.43|5926.73|5927.81|5927.11|5927.81|5927.11|5927.31|5926.61|25
1738549070000|2025-02-03 02:17:50|5927.56|5926.86|5927.31|5926.61|5927.68|5926.98|5927.31|5926.61|14
1738549080000|2025-02-03 02:18:00|5927.56|5926.86|5928.31|5927.61|5928.31|5927.61|5927.56|5926.86|33
1738549090000|2025-02-03 02:18:10|5928.43|5927.73|5928.31|5927.61|5928.43|5927.73|5928.31|5927.61|19
1738549100000|2025-02-03 02:18:20|5928.06|5927.36|5927.93|5927.23|5928.56|5927.86|5927.81|5927.11|106
1738549110000|2025-02-03 02:18:30|5927.81|5927.11|5928.31|5927.61|5928.31|5927.61|5927.81|5927.11|23
1738549120000|2025-02-03 02:18:40|5928.06|5927.36|5928.31|5927.61|5928.56|5927.86|5928.06|5927.36|18
1738549130000|2025-02-03 02:18:50|5928.43|5927.73|5928.31|5927.61|5928.56|5927.86|5928.31|5927.61|30
1738549140000|2025-02-03 02:19:00|5928.56|5927.86|5928.68|5927.98|5929.06|5928.36|5928.31|5927.61|47
1738549150000|2025-02-03 02:19:10|5928.56|5927.86|5927.93|5927.23|5929.06|5928.36|5927.56|5926.86|313
1738549160000|2025-02-03 02:19:20|5928.06|5927.36|5927.81|5927.11|5928.06|5927.36|5927.31|5926.61|47
1738549170000|2025-02-03 02:19:30|5927.56|5926.86|5927.81|5927.11|5928.06|5927.36|5927.56|5926.86|47
1738549180000|2025-02-03 02:19:40|5927.93|5927.23|5928.18|5927.48|5928.31|5927.61|5927.93|5927.23|25
1738549190000|2025-02-03 02:19:50|5928.06|5927.36|5927.68|5926.98|5928.06|5927.36|5927.56|5926.86|17
1738549200000|2025-02-03 02:20:00|5927.56|5926.86|5927.81|5927.11|5928.31|5927.61|5927.56|5926.86|40
1738549210000|2025-02-03 02:20:10|5928.06|5927.36|5927.06|5926.36|5928.06|5927.36|5927.06|5926.36|48
1738549220000|2025-02-03 02:20:20|5926.93|5926.23|5926.18|5925.48|5927.06|5926.36|5926.18|5925.48|40
1738549230000|2025-02-03 02:20:30|5926.31|5925.61|5926.31|5925.61|5926.56|5925.86|5926.06|5925.36|56
1738549240000|2025-02-03 02:20:40|5926.56|5925.86|5926.06|5925.36|5926.56|5925.86|5926.06|5925.36|24
1738549250000|2025-02-03 02:20:50|5926.31|5925.61|5926.31|5925.61|5926.31|5925.61|5926.31|5925.61|16
1738549260000|2025-02-03 02:21:00|5926.06|5925.36|5926.31|5925.61|5926.56|5925.86|5926.06|5925.36|31
1738549270000|2025-02-03 02:21:10|5926.06|5925.36|5924.06|5923.36|5926.06|5925.36|5924.06|5923.36|389
1738549280000|2025-02-03 02:21:20|5923.81|5923.11|5924.56|5923.86|5924.56|5923.86|5923.56|5922.86|132
1738549290000|2025-02-03 02:21:30|5924.31|5923.61|5924.81|5924.11|5925.06|5924.36|5924.31|5923.61|56
1738549300000|2025-02-03 02:21:40|5925.06|5924.36|5925.56|5924.86|5925.56|5924.86|5925.06|5924.36|45
1738549310000|2025-02-03 02:21:50|5925.81|5925.11|5925.56|5924.86|5926.06|5925.36|5925.56|5924.86|48
1738549320000|2025-02-03 02:22:00|5925.68|5924.98|5926.06|5925.36|5926.31|5925.61|5925.56|5924.86|95
1738549330000|2025-02-03 02:22:10|5925.81|5925.11|5926.06|5925.36|5926.31|5925.61|5925.81|5925.11|34
1738549340000|2025-02-03 02:22:20|5926.18|5925.48|5925.81|5925.11|5926.31|5925.61|5925.68|5924.98|71
1738549350000|2025-02-03 02:22:30|5926.06|5925.36|5925.68|5924.98|5926.18|5925.48|5925.56|5924.86|24
1738549360000|2025-02-03 02:22:40|5925.56|5924.86|5926.56|5925.86|5926.56|5925.86|5925.56|5924.86|36
1738549370000|2025-02-03 02:22:50|5926.43|5925.73|5926.56|5925.86|5926.56|5925.86|5926.18|5925.48|28
1738549380000|2025-02-03 02:23:00|5926.31|5925.61|5926.18|5925.48|5926.43|5925.73|5926.06|5925.36|27
1738549390000|2025-02-03 02:23:10|5926.06|5925.36|5926.56|5925.86|5926.68|5925.98|5926.06|5925.36|22
1738549400000|2025-02-03 02:23:20|5926.68|5925.98|5926.81|5926.11|5926.81|5926.11|5926.43|5925.73|42
1738549410000|2025-02-03 02:23:30|5926.56|5925.86|5926.56|5925.86|5926.81|5926.11|5926.18|5925.48|30
1738549420000|2025-02-03 02:23:40|5926.81|5926.11|5927.31|5926.61|5927.31|5926.61|5926.43|5925.73|32
1738549430000|2025-02-03 02:23:50|5927.56|5926.86|5928.06|5927.36|5928.18|5927.48|5927.56|5926.86|83
1738549440000|2025-02-03 02:24:00|5928.18|5927.48|5927.81|5927.11|5928.18|5927.48|5927.81|5927.11|81
1738549450000|2025-02-03 02:24:10|5927.56|5926.86|5927.06|5926.36|5927.81|5927.11|5926.81|5926.11|74
1738549460000|2025-02-03 02:24:20|5927.31|5926.61|5927.31|5926.61|5927.43|5926.73|5927.18|5926.48|7
1738549470000|2025-02-03 02:24:30|5927.18|5926.48|5927.31|5926.61|5927.43|5926.73|5927.06|5926.36|13
1738549480000|2025-02-03 02:24:40|5927.43|5926.73|5927.56|5926.86|5927.68|5926.98|5927.31|5926.61|34
1738549490000|2025-02-03 02:24:50|5927.43|5926.73|5927.31|5926.61|5927.56|5926.86|5927.31|5926.61|8
1738549500000|2025-02-03 02:25:00|5927.06|5926.36|5928.06|5927.36|5928.06|5927.36|5927.06|5926.36|39
1738549510000|2025-02-03 02:25:10|5927.93|5927.23|5927.81|5927.11|5928.06|5927.36|5927.56|5926.86|33
1738549520000|2025-02-03 02:25:20|5927.68|5926.98|5927.81|5927.11|5927.81|5927.11|5927.18|5926.48|29
1738549530000|2025-02-03 02:25:30|5927.68|5926.98|5926.81|5926.11|5927.68|5926.98|5926.81|5926.11|24
1738549540000|2025-02-03 02:25:40|5926.68|5925.98|5927.06|5926.36|5927.06|5926.36|5926.56|5925.86|34
1738549550000|2025-02-03 02:25:50|5926.93|5926.23|5926.56|5925.86|5926.93|5926.23|5926.56|5925.86|18
1738549560000|2025-02-03 02:26:00|5926.68|5925.98|5927.06|5926.36|5927.31|5926.61|5926.68|5925.98|52
1738549570000|2025-02-03 02:26:10|5927.18|5926.48|5928.06|5927.36|5928.31|5927.61|5927.06|5926.36|43
1738549580000|2025-02-03 02:26:20|5928.31|5927.61|5928.06|5927.36|5928.31|5927.61|5927.81|5927.11|28
1738549590000|2025-02-03 02:26:30|5928.31|5927.61|5927.93|5927.23|5928.31|5927.61|5927.56|5926.86|42
1738549600000|2025-02-03 02:26:40|5927.81|5927.11|5927.81|5927.11|5928.06|5927.36|5927.81|5927.11|5
1738549610000|2025-02-03 02:26:50|5927.68|5926.98|5927.31|5926.61|5927.81|5927.11|5927.06|5926.36|32
1738549620000|2025-02-03 02:27:00|5927.06|5926.36|5926.56|5925.86|5927.06|5926.36|5926.56|5925.86|30
1738549630000|2025-02-03 02:27:10|5926.31|5925.61|5926.56|5925.86|5926.68|5925.98|5926.31|5925.61|48
1738549640000|2025-02-03 02:27:20|5926.31|5925.61|5926.31|5925.61|5926.43|5925.73|5926.18|5925.48|36
1738549650000|2025-02-03 02:27:30|5926.18|5925.48|5926.31|5925.61|5926.56|5925.86|5926.06|5925.36|16
1738549660000|2025-02-03 02:27:40|5926.56|5925.86|5926.93|5926.23|5926.93|5926.23|5926.56|5925.86|35
1738549670000|2025-02-03 02:27:50|5927.18|5926.48|5927.06|5926.36|5927.43|5926.73|5927.06|5926.36|67
1738549680000|2025-02-03 02:28:00|5926.93|5926.23|5926.56|5925.86|5927.06|5926.36|5926.56|5925.86|24
1738549690000|2025-02-03 02:28:10|5926.81|5926.11|5926.06|5925.36|5926.81|5926.11|5926.06|5925.36|33
1738549700000|2025-02-03 02:28:20|5925.81|5925.11|5925.81|5925.11|5926.06|5925.36|5924.81|5924.11|175
1738549710000|2025-02-03 02:28:30|5925.56|5924.86|5925.68|5924.98|5925.81|5925.11|5925.56|5924.86|23
1738549720000|2025-02-03 02:28:40|5925.81|5925.11|5925.56|5924.86|5926.06|5925.36|5925.56|5924.86|18
1738549730000|2025-02-03 02:28:50|5925.43|5924.73|5925.56|5924.86|5925.56|5924.86|5925.31|5924.61|4
1738549740000|2025-02-03 02:29:00|5925.68|5924.98|5926.06|5925.36|5926.06|5925.36|5925.68|5924.98|34
1738549750000|2025-02-03 02:29:10|5925.81|5925.11|5925.56|5924.86|5925.81|5925.11|5925.31|5924.61|33
1738549760000|2025-02-03 02:29:20|5925.31|5924.61|5925.06|5924.36|5925.56|5924.86|5925.06|5924.36|54
1738549770000|2025-02-03 02:29:30|5925.31|5924.61|5925.56|5924.86|5925.56|5924.86|5925.31|5924.61|66
1738549780000|2025-02-03 02:29:40|5925.43|5924.73|5925.56|5924.86|5925.81|5925.11|5925.43|5924.73|8
1738549790000|2025-02-03 02:29:50|5925.43|5924.73|5925.31|5924.61|5925.56|5924.86|5925.31|5924.61|6
1738549800000|2025-02-03 02:30:00|5925.68|5924.98|5924.81|5924.11|5925.68|5924.98|5924.56|5923.86|87
1738549810000|2025-02-03 02:30:10|5925.06|5924.36|5925.06|5924.36|5925.31|5924.61|5925.06|5924.36|43
1738549820000|2025-02-03 02:30:20|5925.31|5924.61|5925.31|5924.61|5925.31|5924.61|5925.06|5924.36|27
1738549830000|2025-02-03 02:30:30|5925.18|5924.48|5925.31|5924.61|5925.56|5924.86|5924.81|5924.11|61
1738549840000|2025-02-03 02:30:40|5925.43|5924.73|5925.18|5924.48|5925.56|5924.86|5925.06|5924.36|12
1738549850000|2025-02-03 02:30:50|5925.06|5924.36|5924.81|5924.11|5925.06|5924.36|5924.81|5924.11|27
1738549860000|2025-02-03 02:31:00|5925.06|5924.36|5925.06|5924.36|5925.31|5924.61|5925.06|5924.36|104
1738549870000|2025-02-03 02:31:10|5924.81|5924.11|5924.31|5923.61|5924.81|5924.11|5924.06|5923.36|116
1738549880000|2025-02-03 02:31:20|5924.18|5923.48|5923.81|5923.11|5924.18|5923.48|5923.06|5922.36|684
1738549890000|2025-02-03 02:31:30|5923.68|5922.98|5924.56|5923.86|5924.56|5923.86|5923.68|5922.98|155
1738549900000|2025-02-03 02:31:40|5924.81|5924.11|5924.81|5924.11|5924.81|5924.11|5924.81|5924.11|31
1738549910000|2025-02-03 02:31:50|5925.06|5924.36|5924.81|5924.11|5925.06|5924.36|5924.81|5924.11|29
1738549920000|2025-02-03 02:32:00|5924.56|5923.86|5924.81|5924.11|5924.81|5924.11|5924.56|5923.86|31
1738549930000|2025-02-03 02:32:10|5924.31|5923.61|5924.31|5923.61|5924.43|5923.73|5924.31|5923.61|41
1738549940000|2025-02-03 02:32:20|5924.56|5923.86|5924.18|5923.48|5924.56|5923.86|5924.06|5923.36|32
1738549950000|2025-02-03 02:32:30|5924.06|5923.36|5923.31|5922.61|5924.06|5923.36|5923.31|5922.61|69
1738549960000|2025-02-03 02:32:40|5923.43|5922.73|5923.31|5922.61|5923.81|5923.11|5923.31|5922.61|46
1738549970000|2025-02-03 02:32:50|5923.56|5922.86|5923.56|5922.86|5923.56|5922.86|5923.18|5922.48|26
1738549980000|2025-02-03 02:33:00|5923.31|5922.61|5923.06|5922.36|5923.56|5922.86|5923.06|5922.36|35
1738549990000|2025-02-03 02:33:10|5922.81|5922.11|5922.56|5921.86|5923.06|5922.36|5922.56|5921.86|321
1738550000000|2025-02-03 02:33:20|5922.81|5922.11|5923.31|5922.61|5923.31|5922.61|5922.81|5922.11|36
1738550010000|2025-02-03 02:33:30|5923.06|5922.36|5922.56|5921.86|5923.06|5922.36|5922.56|5921.86|36
1738550020000|2025-02-03 02:33:40|5922.81|5922.11|5922.56|5921.86|5922.81|5922.11|5922.56|5921.86|50
1738550030000|2025-02-03 02:33:50|5922.68|5921.98|5922.68|5921.98|5922.81|5922.11|5922.68|5921.98|44
1738550040000|2025-02-03 02:34:00|5922.81|5922.11|5922.43|5921.73|5922.81|5922.11|5922.43|5921.73|30
1738550050000|2025-02-03 02:34:10|5922.31|5921.61|5922.56|5921.86|5922.81|5922.11|5922.31|5921.61|37
1738550060000|2025-02-03 02:34:20|5922.43|5921.73|5922.56|5921.86|5922.56|5921.86|5922.31|5921.61|12
1738550070000|2025-02-03 02:34:30|5923.06|5922.36|5922.56|5921.86|5923.06|5922.36|5922.56|5921.86|120
1738550080000|2025-02-03 02:34:40|5923.06|5922.36|5923.81|5923.11|5924.06|5923.36|5923.06|5922.36|112
1738550090000|2025-02-03 02:34:50|5923.93|5923.23|5923.81|5923.11|5924.06|5923.36|5923.31|5922.61|45
1738550100000|2025-02-03 02:35:00|5923.56|5922.86|5923.31|5922.61|5923.56|5922.86|5923.06|5922.36|30
1738550110000|2025-02-03 02:35:10|5923.56|5922.86|5923.56|5922.86|5923.56|5922.86|5923.31|5922.61|15
1738550120000|2025-02-03 02:35:20|5923.68|5922.98|5923.56|5922.86|5923.81|5923.11|5923.56|5922.86|21
1738550130000|2025-02-03 02:35:30|5923.68|5922.98|5923.68|5922.98|5923.68|5922.98|5923.68|5922.98|29
1738550140000|2025-02-03 02:35:40|5923.56|5922.86|5923.56|5922.86|5923.81|5923.11|5923.43|5922.73|27
1738550150000|2025-02-03 02:35:50|5924.06|5923.36|5924.06|5923.36|5924.06|5923.36|5924.06|5923.36|60
1738550160000|2025-02-03 02:36:00|5924.31|5923.61|5923.56|5922.86|5924.31|5923.61|5923.56|5922.86|59
1738550170000|2025-02-03 02:36:10|5923.31|5922.61|5923.31|5922.61|5923.56|5922.86|5923.31|5922.61|96
1738550180000|2025-02-03 02:36:20|5923.43|5922.73|5923.56|5922.86|5923.56|5922.86|5923.31|5922.61|25
1738550190000|2025-02-03 02:36:30|5922.06|5921.36|5922.68|5921.98|5922.81|5922.11|5921.81|5921.11|672
1738550200000|2025-02-03 02:36:40|5922.81|5922.11|5922.56|5921.86|5923.06|5922.36|5922.31|5921.61|49
1738550210000|2025-02-03 02:36:50|5922.43|5921.73|5922.31|5921.61|5922.56|5921.86|5922.31|5921.61|17
1738550220000|2025-02-03 02:37:00|5922.06|5921.36|5922.06|5921.36|5922.06|5921.36|5922.06|5921.36|33
1738550230000|2025-02-03 02:37:10|5922.31|5921.61|5922.43|5921.73|5922.43|5921.73|5921.81|5921.11|102
1738550240000|2025-02-03 02:37:20|5922.31|5921.61|5920.81|5920.11|5922.43|5921.73|5920.81|5920.11|72
1738550250000|2025-02-03 02:37:30|5920.56|5919.86|5921.06|5920.36|5921.06|5920.36|5920.31|5919.61|188
1738550260000|2025-02-03 02:37:40|||||||||45
1738550270000|2025-02-03 02:37:50|5920.81|5920.11|5920.56|5919.86|5921.06|5920.36|5920.56|5919.86|83
1738550280000|2025-02-03 02:38:00|5920.43|5919.73|5920.68|5919.98|5921.31|5920.61|5920.31|5919.61|95
1738550290000|2025-02-03 02:38:10|5920.81|5920.11|5920.31|5919.61|5920.81|5920.11|5920.31|5919.61|71
1738550300000|2025-02-03 02:38:20|5919.81|5919.11|5919.81|5919.11|5920.31|5919.61|5919.81|5919.11|309
1738550310000|2025-02-03 02:38:30|5919.56|5918.86|5919.56|5918.86|5919.81|5919.11|5919.31|5918.61|364
1738550320000|2025-02-03 02:38:40|5919.81|5919.11|5919.56|5918.86|5919.81|5919.11|5919.06|5918.36|145
1738550330000|2025-02-03 02:38:50|5919.43|5918.73|5918.56|5917.86|5919.56|5918.86|5918.56|5917.86|281
1738550340000|2025-02-03 02:39:00|5918.81|5918.11|5918.81|5918.11|5918.93|5918.23|5918.31|5917.61|161
1738550350000|2025-02-03 02:39:10|5918.31|5917.61|5917.56|5916.86|5918.31|5917.61|5917.31|5916.61|520
1738550360000|2025-02-03 02:39:20|5917.43|5916.73|5916.56|5915.86|5917.56|5916.86|5916.56|5915.86|88
1738550370000|2025-02-03 02:39:30|5916.06|5915.36|5915.81|5915.11|5916.06|5915.36|5915.56|5914.86|308
1738550380000|2025-02-03 02:39:40|5915.93|5915.23|5917.18|5916.48|5917.81|5917.11|5915.81|5915.11|268
1738550390000|2025-02-03 02:39:50|5916.56|5915.86|5916.31|5915.61|5917.31|5916.61|5916.31|5915.61|231
1738550400000|2025-02-03 02:40:00|5916.18|5915.48|5916.06|5915.36|5916.93|5916.23|5915.81|5915.11|261
1738550410000|2025-02-03 02:40:10|5916.31|5915.61|5916.31|5915.61|5916.31|5915.61|5915.93|5915.23|54
1738550420000|2025-02-03 02:40:20|5916.43|5915.73|5915.56|5914.86|5916.43|5915.73|5915.56|5914.86|103
1738550430000|2025-02-03 02:40:30|5915.68|5914.98|5916.31|5915.61|5916.31|5915.61|5915.56|5914.86|215
1738550440000|2025-02-03 02:40:40|5916.43|5915.73|5915.93|5915.23|5917.06|5916.36|5915.81|5915.11|139
1738550450000|2025-02-03 02:40:50|5916.06|5915.36|5915.81|5915.11|5916.06|5915.36|5915.56|5914.86|87
1738550460000|2025-02-03 02:41:00|5916.06|5915.36|5916.31|5915.61|5916.43|5915.73|5916.06|5915.36|48
1738550470000|2025-02-03 02:41:10|5916.43|5915.73|5915.81|5915.11|5916.56|5915.86|5915.56|5914.86|193
1738550480000|2025-02-03 02:41:20|5915.56|5914.86|5915.81|5915.11|5915.81|5915.11|5915.43|5914.73|55
1738550490000|2025-02-03 02:41:30|5915.56|5914.86|5911.06|5910.36|5915.56|5914.86|5911.06|5910.36|1008
1738550500000|2025-02-03 02:41:40|5911.31|5910.61|5912.56|5911.86|5912.81|5912.11|5910.31|5909.61|496
1738550510000|2025-02-03 02:41:50|5912.81|5912.11|5913.56|5912.86|5913.93|5913.23|5912.43|5911.73|183
1738550520000|2025-02-03 02:42:00|5913.43|5912.73|5913.06|5912.36|5914.31|5913.61|5912.93|5912.23|216
1738550530000|2025-02-03 02:42:10|5913.18|5912.48|5913.06|5912.36|5913.31|5912.61|5912.81|5912.11|62
1738550540000|2025-02-03 02:42:20|5913.18|5912.48|5913.81|5913.11|5913.81|5913.11|5912.81|5912.11|105
1738550550000|2025-02-03 02:42:30|5913.18|5912.48|5913.56|5912.86|5914.06|5913.36|5913.18|5912.48|123
1738550560000|2025-02-03 02:42:40|5913.68|5912.98|5913.31|5912.61|5913.81|5913.11|5913.31|5912.61|34
1738550570000|2025-02-03 02:42:50|5914.06|5913.36|5914.31|5913.61|5914.31|5913.61|5913.93|5913.23|61
1738550580000|2025-02-03 02:43:00|5914.56|5913.86|5914.93|5914.23|5915.06|5914.36|5914.31|5913.61|49
1738550590000|2025-02-03 02:43:10|5914.81|5914.11|5913.81|5913.11|5915.06|5914.36|5913.68|5912.98|66
1738550600000|2025-02-03 02:43:20|5913.56|5912.86|5914.18|5913.48|5914.18|5913.48|5913.31|5912.61|37
1738550610000|2025-02-03 02:43:30|5914.06|5913.36|5913.81|5913.11|5914.31|5913.61|5913.56|5912.86|27
1738550620000|2025-02-03 02:43:40|5913.93|5913.23|5914.81|5914.11|5914.81|5914.11|5913.81|5913.11|79
1738550630000|2025-02-03 02:43:50|5915.06|5914.36|5914.56|5913.86|5915.06|5914.36|5914.31|5913.61|32
1738550640000|2025-02-03 02:44:00|5914.31|5913.61|5915.31|5914.61|5915.56|5914.86|5914.31|5913.61|101
1738550650000|2025-02-03 02:44:10|5914.93|5914.23|5915.56|5914.86|5915.56|5914.86|5914.81|5914.11|43
1738550660000|2025-02-03 02:44:20|5915.81|5915.11|5915.81|5915.11|5916.06|5915.36|5915.56|5914.86|106
1738550670000|2025-02-03 02:44:30|5916.06|5915.36|5916.81|5916.11|5916.81|5916.11|5916.06|5915.36|72
1738550680000|2025-02-03 02:44:40|5916.68|5915.98|5915.81|5915.11|5916.81|5916.11|5915.81|5915.11|87
1738550690000|2025-02-03 02:44:50|5915.93|5915.23|5917.56|5916.86|5917.56|5916.86|5915.93|5915.23|161
1738550700000|2025-02-03 02:45:00|5917.68|5916.98|5916.31|5915.61|5917.81|5917.11|5916.31|5915.61|106
1738550710000|2025-02-03 02:45:10|5916.43|5915.73|5917.31|5916.61|5917.56|5916.86|5916.43|5915.73|104
1738550720000|2025-02-03 02:45:20|5917.43|5916.73|5916.81|5916.11|5917.56|5916.86|5916.81|5916.11|80
1738550730000|2025-02-03 02:45:30|5916.93|5916.23|5917.06|5916.36|5917.43|5916.73|5916.81|5916.11|21
1738550740000|2025-02-03 02:45:40|5916.93|5916.23|5916.81|5916.11|5916.93|5916.23|5916.43|5915.73|110
1738550750000|2025-02-03 02:45:50|5915.93|5915.23|5915.56|5914.86|5916.18|5915.48|5915.31|5914.61|142
1738550760000|2025-02-03 02:46:00|5915.68|5914.98|5915.56|5914.86|5916.06|5915.36|5915.43|5914.73|50
1738550770000|2025-02-03 02:46:10|5915.81|5915.11|5915.31|5914.61|5915.81|5915.11|5914.56|5913.86|109
1738550780000|2025-02-03 02:46:20|5915.56|5914.86|5915.56|5914.86|5915.81|5915.11|5915.43|5914.73|18
1738550790000|2025-02-03 02:46:30|5915.68|5914.98|5915.68|5914.98|5915.81|5915.11|5915.56|5914.86|25
1738550800000|2025-02-03 02:46:40|5915.81|5915.11|5916.31|5915.61|5916.31|5915.61|5915.81|5915.11|29
1738550810000|2025-02-03 02:46:50|5916.43|5915.73|5916.31|5915.61|5916.56|5915.86|5916.31|5915.61|19
1738550820000|2025-02-03 02:47:00|5916.43|5915.73|5916.56|5915.86|5916.56|5915.86|5916.43|5915.73|12
1738550830000|2025-02-03 02:47:10|5915.93|5915.23|5916.31|5915.61|5916.31|5915.61|5915.93|5915.23|46
1738550840000|2025-02-03 02:47:20|5916.06|5915.36|5914.81|5914.11|5916.06|5915.36|5914.81|5914.11|74
1738550850000|2025-02-03 02:47:30|5914.93|5914.23|5914.31|5913.61|5915.18|5914.48|5914.06|5913.36|102
1738550860000|2025-02-03 02:47:40|5914.06|5913.36|5912.56|5911.86|5914.06|5913.36|5912.31|5911.61|202
1738550870000|2025-02-03 02:47:50|5912.43|5911.73|5913.06|5912.36|5913.31|5912.61|5912.43|5911.73|91
1738550880000|2025-02-03 02:48:00|5913.31|5912.61|5913.56|5912.86|5914.06|5913.36|5913.06|5912.36|87
1738550890000|2025-02-03 02:48:10|5913.68|5912.98|5913.93|5913.23|5914.06|5913.36|5913.56|5912.86|71
1738550900000|2025-02-03 02:48:20|5914.18|5913.48|5915.18|5914.48|5915.18|5914.48|5914.06|5913.36|117
1738550910000|2025-02-03 02:48:30|5915.06|5914.36|5914.56|5913.86|5915.18|5914.48|5914.56|5913.86|37
1738550920000|2025-02-03 02:48:40|5914.06|5913.36|5914.06|5913.36|5914.31|5913.61|5913.93|5913.23|101
1738550930000|2025-02-03 02:48:50|5914.18|5913.48|5913.81|5913.11|5914.31|5913.61|5913.56|5912.86|52
1738550940000|2025-02-03 02:49:00|5914.06|5913.36|5913.68|5912.98|5914.06|5913.36|5913.56|5912.86|44
1738550950000|2025-02-03 02:49:10|5913.81|5913.11|5912.56|5911.86|5914.06|5913.36|5912.56|5911.86|102
1738550960000|2025-02-03 02:49:20|5913.06|5912.36|5913.31|5912.61|5913.31|5912.61|5912.81|5912.11|80
1738550970000|2025-02-03 02:49:30|5913.18|5912.48|5912.81|5912.11|5913.31|5912.61|5912.81|5912.11|32
1738550980000|2025-02-03 02:49:40|5912.93|5912.23|5912.31|5911.61|5913.06|5912.36|5912.31|5911.61|43
1738550990000|2025-02-03 02:49:50|5912.56|5911.86|5911.31|5910.61|5912.81|5912.11|5911.18|5910.48|280
1738551000000|2025-02-03 02:50:00|5911.81|5911.11|5910.31|5909.61|5911.81|5911.11|5909.81|5909.11|303
1738551010000|2025-02-03 02:50:10|5910.43|5909.73|5909.56|5908.86|5910.56|5909.86|5909.06|5908.36|287
1738551020000|2025-02-03 02:50:20|5909.81|5909.11|5909.06|5908.36|5909.81|5909.11|5908.56|5907.86|91
1738551030000|2025-02-03 02:50:30|5909.18|5908.48|5908.31|5907.61|5909.18|5908.48|5908.31|5907.61|112
1738551040000|2025-02-03 02:50:40|5908.56|5907.86|5908.56|5907.86|5908.81|5908.11|5908.06|5907.36|190
1738551050000|2025-02-03 02:50:50|5908.81|5908.11|5909.31|5908.61|5910.06|5909.36|5908.81|5908.11|347
1738551060000|2025-02-03 02:51:00|5909.43|5908.73|5909.31|5908.61|5910.06|5909.36|5909.31|5908.61|70
1738551070000|2025-02-03 02:51:10|5909.56|5908.86|5909.31|5908.61|5909.56|5908.86|5908.81|5908.11|121
1738551080000|2025-02-03 02:51:20|5909.56|5908.86|5909.31|5908.61|5909.56|5908.86|5909.31|5908.61|29
1738551090000|2025-02-03 02:51:30|5909.56|5908.86|5909.06|5908.36|5909.56|5908.86|5908.81|5908.11|38
1738551100000|2025-02-03 02:51:40|5908.81|5908.11|5908.31|5907.61|5908.81|5908.11|5908.31|5907.61|63
1738551110000|2025-02-03 02:51:50|5908.18|5907.48|5908.31|5907.61|5908.68|5907.98|5908.06|5907.36|95
1738551120000|2025-02-03 02:52:00|5908.68|5907.98|5910.06|5909.36|5910.31|5909.61|5908.43|5907.73|111
1738551130000|2025-02-03 02:52:10|5910.31|5909.61|5909.81|5909.11|5910.31|5909.61|5909.18|5908.48|83
1738551140000|2025-02-03 02:52:20|5910.31|5909.61|5910.56|5909.86|5910.56|5909.86|5910.06|5909.36|126
1738551150000|2025-02-03 02:52:30|5910.68|5909.98|5911.31|5910.61|5911.31|5910.61|5910.56|5909.86|115
1738551160000|2025-02-03 02:52:40|5911.43|5910.73|5912.18|5911.48|5912.31|5911.61|5911.06|5910.36|96
1738551170000|2025-02-03 02:52:50|5912.31|5911.61|5912.56|5911.86|5912.56|5911.86|5912.31|5911.61|65
1738551180000|2025-02-03 02:53:00|5912.81|5912.11|5913.18|5912.48|5913.31|5912.61|5912.81|5912.11|90
1738551190000|2025-02-03 02:53:10|5913.06|5912.36|5912.81|5912.11|5913.06|5912.36|5912.81|5912.11|32
1738551200000|2025-02-03 02:53:20|5912.56|5911.86|5912.56|5911.86|5912.56|5911.86|5912.31|5911.61|39
1738551210000|2025-02-03 02:53:30|5912.81|5912.11|5912.56|5911.86|5912.81|5912.11|5912.31|5911.61|23
1738551220000|2025-02-03 02:53:40|5912.81|5912.11|5912.81|5912.11|5912.81|5912.11|5912.68|5911.98|17
1738551230000|2025-02-03 02:53:50|5912.56|5911.86|5913.06|5912.36|5913.06|5912.36|5912.56|5911.86|50
1738551240000|2025-02-03 02:54:00|5912.81|5912.11|5912.31|5911.61|5912.81|5912.11|5912.31|5911.61|32
1738551250000|2025-02-03 02:54:10|5912.06|5911.36|5911.81|5911.11|5912.06|5911.36|5911.68|5910.98|40
1738551260000|2025-02-03 02:54:20|5911.68|5910.98|5909.93|5909.23|5911.81|5911.11|5909.81|5909.11|164
1738551270000|2025-02-03 02:54:30|5910.06|5909.36|5911.06|5910.36|5911.06|5910.36|5910.06|5909.36|43
1738551280000|2025-02-03 02:54:40|5911.18|5910.48|5911.56|5910.86|5911.56|5910.86|5911.06|5910.36|18
1738551290000|2025-02-03 02:54:50|5911.31|5910.61|5911.56|5910.86|5911.56|5910.86|5911.06|5910.36|46
1738551300000|2025-02-03 02:55:00|5911.68|5910.98|5912.06|5911.36|5912.56|5911.86|5911.56|5910.86|119
1738551310000|2025-02-03 02:55:10|5911.93|5911.23|5912.31|5911.61|5912.31|5911.61|5911.81|5911.11|54
1738551320000|2025-02-03 02:55:20|5912.56|5911.86|5912.81|5912.11|5912.81|5912.11|5912.56|5911.86|36
1738551330000|2025-02-03 02:55:30|5913.18|5912.48|5913.81|5913.11|5913.81|5913.11|5912.93|5912.23|144
1738551340000|2025-02-03 02:55:40|5913.68|5912.98|5914.81|5914.11|5914.81|5914.11|5913.68|5912.98|69
1738551350000|2025-02-03 02:55:50|5914.93|5914.23|5914.56|5913.86|5914.93|5914.23|5914.56|5913.86|81
1738551360000|2025-02-03 02:56:00|5914.68|5913.98|5914.68|5913.98|5915.56|5914.86|5914.68|5913.98|122
1738551370000|2025-02-03 02:56:10|5914.81|5914.11|5915.06|5914.36|5915.06|5914.36|5914.81|5914.11|67
1738551380000|2025-02-03 02:56:20|5914.93|5914.23|5915.18|5914.48|5915.93|5915.23|5914.81|5914.11|142
1738551390000|2025-02-03 02:56:30|5915.31|5914.61|5915.56|5914.86|5915.56|5914.86|5914.93|5914.23|52
1738551400000|2025-02-03 02:56:40|5915.81|5915.11|5915.43|5914.73|5915.81|5915.11|5915.31|5914.61|133
1738551410000|2025-02-03 02:56:50|5915.56|5914.86|5915.81|5915.11|5915.81|5915.11|5915.43|5914.73|18
1738551420000|2025-02-03 02:57:00|5915.93|5915.23|5916.06|5915.36|5916.31|5915.61|5915.93|5915.23|34
1738551430000|2025-02-03 02:57:10|5916.31|5915.61|5917.81|5917.11|5917.81|5917.11|5916.31|5915.61|211
1738551440000|2025-02-03 02:57:20|5917.56|5916.86|5918.56|5917.86|5918.81|5918.11|5917.56|5916.86|190
1738551450000|2025-02-03 02:57:30|5918.31|5917.61|5918.81|5918.11|5918.93|5918.23|5917.81|5917.11|146
1738551460000|2025-02-03 02:57:40|5918.56|5917.86|5919.06|5918.36|5919.31|5918.61|5918.56|5917.86|114
1738551470000|2025-02-03 02:57:50|5918.81|5918.11|5919.56|5918.86|5919.56|5918.86|5918.81|5918.11|81
1738551480000|2025-02-03 02:58:00|5919.81|5919.11|5919.56|5918.86|5920.31|5919.61|5919.56|5918.86|137
1738551490000|2025-02-03 02:58:10|5919.68|5918.98|5920.56|5919.86|5920.56|5919.86|5919.68|5918.98|181
1738551500000|2025-02-03 02:58:20|5920.31|5919.61|5919.43|5918.73|5920.56|5919.86|5919.31|5918.61|155
1738551510000|2025-02-03 02:58:30|5919.56|5918.86|5918.56|5917.86|5919.56|5918.86|5918.56|5917.86|64
1738551520000|2025-02-03 02:58:40|5918.68|5917.98|5918.31|5917.61|5918.81|5918.11|5918.31|5917.61|55
1738551530000|2025-02-03 02:58:50|5918.56|5917.86|5918.93|5918.23|5919.06|5918.36|5918.56|5917.86|45
1738551540000|2025-02-03 02:59:00|5919.18|5918.48|5919.06|5918.36|5919.18|5918.48|5918.81|5918.11|28
1738551550000|2025-02-03 02:59:10|5918.93|5918.23|5918.81|5918.11|5918.93|5918.23|5918.81|5918.11|23
1738551560000|2025-02-03 02:59:20|5918.56|5917.86|5918.43|5917.73|5918.81|5918.11|5918.31|5917.61|48
1738551570000|2025-02-03 02:59:30|5918.56|5917.86|5918.06|5917.36|5918.81|5918.11|5918.06|5917.36|85
1738551580000|2025-02-03 02:59:40|5918.31|5917.61|5918.06|5917.36|5918.31|5917.61|5918.06|5917.36|40
1738551590000|2025-02-03 02:59:50|5918.31|5917.61|5918.81|5918.11|5918.81|5918.11|5918.18|5917.48|40
1738551600000|2025-02-03 03:00:00|5918.93|5918.23|5918.56|5917.86|5918.93|5918.23|5918.18|5917.48|71
1738551610000|2025-02-03 03:00:10|5918.31|5917.61|5916.56|5915.86|5918.31|5917.61|5916.56|5915.86|131
1738551620000|2025-02-03 03:00:20|5917.06|5916.36|5917.31|5916.61|5917.31|5916.61|5917.06|5916.36|41
1738551630000|2025-02-03 03:00:30|5917.56|5916.86|5917.43|5916.73|5917.56|5916.86|5917.31|5916.61|38
1738551640000|2025-02-03 03:00:40|5917.56|5916.86|5918.18|5917.48|5918.31|5917.61|5917.31|5916.61|65
1738551650000|2025-02-03 03:00:50|5918.31|5917.61|5917.81|5917.11|5918.31|5917.61|5917.56|5916.86|27
1738551660000|2025-02-03 03:01:00|5917.56|5916.86|5917.31|5916.61|5917.68|5916.98|5917.06|5916.36|49
1738551670000|2025-02-03 03:01:10|5917.56|5916.86|5916.81|5916.11|5917.56|5916.86|5916.56|5915.86|92
1738551680000|2025-02-03 03:01:20|5916.68|5915.98|5916.56|5915.86|5916.81|5916.11|5916.56|5915.86|19
1738551690000|2025-02-03 03:01:30|5917.06|5916.36|5916.81|5916.11|5917.18|5916.48|5916.81|5916.11|57
1738551700000|2025-02-03 03:01:40|5916.56|5915.86|5916.56|5915.86|5916.81|5916.11|5916.56|5915.86|38
1738551710000|2025-02-03 03:01:50|5916.81|5916.11|5917.06|5916.36|5917.31|5916.61|5916.81|5916.11|20
1738551720000|2025-02-03 03:02:00|5916.81|5916.11|5916.06|5915.36|5916.81|5916.11|5916.06|5915.36|152
1738551730000|2025-02-03 03:02:10|5915.81|5915.11|5915.68|5914.98|5915.81|5915.11|5915.56|5914.86|60
1738551740000|2025-02-03 03:02:20|5915.81|5915.11|5915.43|5914.73|5915.81|5915.11|5915.43|5914.73|19
1738551750000|2025-02-03 03:02:30|5915.56|5914.86|5915.56|5914.86|5916.06|5915.36|5915.56|5914.86|54
1738551760000|2025-02-03 03:02:40|5915.81|5915.11|5915.81|5915.11|5915.81|5915.11|5915.56|5914.86|20
1738551770000|2025-02-03 03:02:50|5915.56|5914.86|5915.31|5914.61|5915.81|5915.11|5915.06|5914.36|54
1738551780000|2025-02-03 03:03:00|5915.06|5914.36|5915.31|5914.61|5915.56|5914.86|5915.06|5914.36|52
1738551790000|2025-02-03 03:03:10|5915.56|5914.86|5915.56|5914.86|5915.81|5915.11|5915.56|5914.86|33
1738551800000|2025-02-03 03:03:20|5915.68|5914.98|5915.81|5915.11|5915.81|5915.11|5915.56|5914.86|20
1738551810000|2025-02-03 03:03:30|||||||||23
1738551820000|2025-02-03 03:03:40|5916.06|5915.36|5916.31|5915.61|5916.31|5915.61|5915.81|5915.11|24
1738551830000|2025-02-03 03:03:50|5916.06|5915.36|5915.81|5915.11|5916.06|5915.36|5915.81|5915.11|43
1738551840000|2025-02-03 03:04:00|5916.06|5915.36|5915.81|5915.11|5916.06|5915.36|5915.81|5915.11|22
1738551850000|2025-02-03 03:04:10|5915.68|5914.98|5915.31|5914.61|5915.81|5915.11|5915.18|5914.48|47
1738551860000|2025-02-03 03:04:20|5915.56|5914.86|5914.06|5913.36|5915.56|5914.86|5913.93|5913.23|102
1738551870000|2025-02-03 03:04:30|5914.18|5913.48|5914.31|5913.61|5914.81|5914.11|5914.06|5913.36|64
1738551880000|2025-02-03 03:04:40|5914.18|5913.48|5914.31|5913.61|5914.31|5913.61|5914.18|5913.48|13
1738551890000|2025-02-03 03:04:50|5914.56|5913.86|5914.81|5914.11|5914.81|5914.11|5914.56|5913.86|78
1738551900000|2025-02-03 03:05:00|5915.06|5914.36|5915.06|5914.36|5915.06|5914.36|5914.56|5913.86|43
1738551910000|2025-02-03 03:05:10|5915.31|5914.61|5915.68|5914.98|5915.81|5915.11|5915.31|5914.61|50
1738551920000|2025-02-03 03:05:20|5915.06|5914.36|5915.06|5914.36|5915.31|5914.61|5914.68|5913.98|70
1738551930000|2025-02-03 03:05:30|5915.31|5914.61|5915.43|5914.73|5915.56|5914.86|5915.06|5914.36|38
1738551940000|2025-02-03 03:05:40|5915.56|5914.86|5915.31|5914.61|5915.81|5915.11|5915.31|5914.61|45
1738551950000|2025-02-03 03:05:50|5915.06|5914.36|5914.81|5914.11|5915.06|5914.36|5914.81|5914.11|32
1738551960000|2025-02-03 03:06:00|5914.93|5914.23|5915.56|5914.86|5915.56|5914.86|5914.81|5914.11|31
1738551970000|2025-02-03 03:06:10|5915.68|5914.98|5915.43|5914.73|5915.81|5915.11|5915.31|5914.61|56
1738551980000|2025-02-03 03:06:20|5915.56|5914.86|5914.68|5913.98|5915.56|5914.86|5914.56|5913.86|26
1738551990000|2025-02-03 03:06:30|5914.56|5913.86|5914.31|5913.61|5914.81|5914.11|5914.18|5913.48|48
1738552000000|2025-02-03 03:06:40|5914.56|5913.86|5914.56|5913.86|5914.68|5913.98|5914.31|5913.61|34
1738552010000|2025-02-03 03:06:50|||||||||5
1738552020000|2025-02-03 03:07:00|5914.81|5914.11|5914.56|5913.86|5914.81|5914.11|5914.31|5913.61|21
1738552030000|2025-02-03 03:07:10|5914.18|5913.48|5913.56|5912.86|5914.18|5913.48|5913.56|5912.86|61
1738552040000|2025-02-03 03:07:20|5913.81|5913.11|5913.18|5912.48|5913.81|5913.11|5913.06|5912.36|67
1738552050000|2025-02-03 03:07:30|5913.06|5912.36|5913.31|5912.61|5913.56|5912.86|5913.06|5912.36|30
1738552060000|2025-02-03 03:07:40|5913.18|5912.48|5913.31|5912.61|5913.56|5912.86|5912.68|5911.98|38
1738552070000|2025-02-03 03:07:50|5913.43|5912.73|5913.81|5913.11|5914.06|5913.36|5913.43|5912.73|43
1738552080000|2025-02-03 03:08:00|5913.93|5913.23|5915.18|5914.48|5915.18|5914.48|5913.93|5913.23|66
1738552090000|2025-02-03 03:08:10|5915.31|5914.61|5916.31|5915.61|5916.43|5915.73|5915.31|5914.61|75
1738552100000|2025-02-03 03:08:20|5916.56|5915.86|5916.43|5915.73|5917.06|5916.36|5916.31|5915.61|128
1738552110000|2025-02-03 03:08:30|5916.56|5915.86|5915.81|5915.11|5916.56|5915.86|5915.81|5915.11|44
1738552120000|2025-02-03 03:08:40|5915.56|5914.86|5915.81|5915.11|5915.81|5915.11|5915.56|5914.86|27
1738552130000|2025-02-03 03:08:50|5916.06|5915.36|5916.68|5915.98|5916.68|5915.98|5916.06|5915.36|38
1738552140000|2025-02-03 03:09:00|5916.56|5915.86|5916.31|5915.61|5916.56|5915.86|5916.06|5915.36|28
1738552150000|2025-02-03 03:09:10|5916.18|5915.48|5915.81|5915.11|5916.31|5915.61|5915.56|5914.86|23
1738552160000|2025-02-03 03:09:20|5915.56|5914.86|5916.06|5915.36|5916.06|5915.36|5915.56|5914.86|21
1738552170000|2025-02-03 03:09:30|5915.81|5915.11|5915.56|5914.86|5915.81|5915.11|5915.56|5914.86|21
1738552180000|2025-02-03 03:09:40|5915.68|5914.98|5915.06|5914.36|5915.81|5915.11|5915.06|5914.36|36
1738552190000|2025-02-03 03:09:50|5915.31|5914.61|5915.31|5914.61|5915.56|5914.86|5915.31|5914.61|24
1738552200000|2025-02-03 03:10:00|5915.43|5914.73|5916.06|5915.36|5916.31|5915.61|5915.31|5914.61|80
1738552210000|2025-02-03 03:10:10|5916.31|5915.61|5916.43|5915.73|5916.56|5915.86|5916.31|5915.61|28
1738552220000|2025-02-03 03:10:20|5916.56|5915.86|5915.81|5915.11|5916.56|5915.86|5915.81|5915.11|13
1738552230000|2025-02-03 03:10:30|5916.31|5915.61|5916.06|5915.36|5916.43|5915.73|5916.06|5915.36|17
1738552240000|2025-02-03 03:10:40|5915.81|5915.11|5915.81|5915.11|5915.93|5915.23|5915.81|5915.11|15
1738552250000|2025-02-03 03:10:50|5916.31|5915.61|5916.31|5915.61|5916.31|5915.61|5916.06|5915.36|17
1738552260000|2025-02-03 03:11:00|5916.56|5915.86|5916.43|5915.73|5916.56|5915.86|5916.31|5915.61|32
1738552270000|2025-02-03 03:11:10|5916.56|5915.86|5917.31|5916.61|5917.31|5916.61|5916.56|5915.86|55
1738552280000|2025-02-03 03:11:20|5917.56|5916.86|5917.56|5916.86|5917.68|5916.98|5917.56|5916.86|32
1738552290000|2025-02-03 03:11:30|5917.81|5917.11|5917.31|5916.61|5917.81|5917.11|5917.06|5916.36|40
1738552300000|2025-02-03 03:11:40|5917.06|5916.36|5917.56|5916.86|5917.56|5916.86|5917.06|5916.36|12
1738552310000|2025-02-03 03:11:50|5917.68|5916.98|5916.81|5916.11|5917.68|5916.98|5916.81|5916.11|26
1738552320000|2025-02-03 03:12:00|5917.06|5916.36|5917.06|5916.36|5917.31|5916.61|5916.81|5916.11|28
1738552330000|2025-02-03 03:12:10|5917.31|5916.61|5917.18|5916.48|5917.31|5916.61|5917.06|5916.36|5
1738552340000|2025-02-03 03:12:20|5917.31|5916.61|5916.81|5916.11|5917.81|5917.11|5916.56|5915.86|68
1738552350000|2025-02-03 03:12:30|5916.56|5915.86|5916.56|5915.86|5916.56|5915.86|5916.56|5915.86|21
1738552360000|2025-02-03 03:12:40|5916.31|5915.61|5915.06|5914.36|5916.43|5915.73|5915.06|5914.36|108
1738552370000|2025-02-03 03:12:50|5915.18|5914.48|5914.56|5913.86|5915.18|5914.48|5914.56|5913.86|41
1738552380000|2025-02-03 03:13:00|5914.81|5914.11|5914.81|5914.11|5915.06|5914.36|5914.56|5913.86|49
1738552390000|2025-02-03 03:13:10|5915.06|5914.36|5914.31|5913.61|5915.06|5914.36|5914.31|5913.61|39
1738552400000|2025-02-03 03:13:20|5914.56|5913.86|5913.56|5912.86|5914.56|5913.86|5913.43|5912.73|56
1738552410000|2025-02-03 03:13:30|5913.81|5913.11|5913.93|5913.23|5914.18|5913.48|5913.81|5913.11|40
1738552420000|2025-02-03 03:13:40|5913.81|5913.11|5913.81|5913.11|5914.06|5913.36|5913.81|5913.11|11
1738552430000|2025-02-03 03:13:50|5914.06|5913.36|5914.06|5913.36|5914.31|5913.61|5913.81|5913.11|43
1738552440000|2025-02-03 03:14:00|5913.81|5913.11|5913.81|5913.11|5913.81|5913.11|5913.81|5913.11|5
1738552450000|2025-02-03 03:14:10|5913.93|5913.23|5914.31|5913.61|5914.31|5913.61|5913.93|5913.23|14
1738552460000|2025-02-03 03:14:20|5914.43|5913.73|5914.56|5913.86|5914.56|5913.86|5914.31|5913.61|23
1738552470000|2025-02-03 03:14:30|5914.81|5914.11|5914.81|5914.11|5915.31|5914.61|5914.68|5913.98|52
1738552480000|2025-02-03 03:14:40|5915.06|5914.36|5914.31|5913.61|5915.06|5914.36|5914.18|5913.48|43
1738552490000|2025-02-03 03:14:50|5914.43|5913.73|5914.56|5913.86|5914.56|5913.86|5914.31|5913.61|9
1738552500000|2025-02-03 03:15:00|5914.81|5914.11|5915.06|5914.36|5915.06|5914.36|5914.68|5913.98|32
1738552510000|2025-02-03 03:15:10|5915.31|5914.61|5915.31|5914.61|5915.56|5914.86|5915.31|5914.61|18
1738552520000|2025-02-03 03:15:20|5915.06|5914.36|5914.81|5914.11|5915.06|5914.36|5914.56|5913.86|34
1738552530000|2025-02-03 03:15:30|5914.93|5914.23|5915.06|5914.36|5915.31|5914.61|5914.81|5914.11|35
1738552540000|2025-02-03 03:15:40|5915.31|5914.61|5915.56|5914.86|5915.81|5915.11|5915.31|5914.61|53
1738552550000|2025-02-03 03:15:50|5915.31|5914.61|5915.06|5914.36|5915.31|5914.61|5915.06|5914.36|15
1738552560000|2025-02-03 03:16:00|5915.31|5914.61|5915.31|5914.61|5915.31|5914.61|5915.31|5914.61|11
1738552570000|2025-02-03 03:16:10|5915.43|5914.73|5916.06|5915.36|5916.06|5915.36|5915.31|5914.61|12
1738552580000|2025-02-03 03:16:20|5915.93|5915.23|5915.31|5914.61|5916.43|5915.73|5915.31|5914.61|67
1738552590000|2025-02-03 03:16:30|5915.06|5914.36|5915.06|5914.36|5915.06|5914.36|5914.81|5914.11|13
1738552600000|2025-02-03 03:16:40|5915.31|5914.61|5915.56|5914.86|5915.81|5915.11|5915.31|5914.61|20
1738552610000|2025-02-03 03:16:50|5915.81|5915.11|5915.81|5915.11|5916.06|5915.36|5915.81|5915.11|25
1738552620000|2025-02-03 03:17:00|5916.06|5915.36|5916.06|5915.36|5916.31|5915.61|5916.06|5915.36|13
1738552630000|2025-02-03 03:17:10|5915.81|5915.11|5916.18|5915.48|5916.31|5915.61|5915.81|5915.11|27
1738552640000|2025-02-03 03:17:20|5916.31|5915.61|5916.31|5915.61|5916.31|5915.61|5915.68|5914.98|15
1738552650000|2025-02-03 03:17:30|5916.18|5915.48|5916.06|5915.36|5916.31|5915.61|5915.81|5915.11|13
1738552660000|2025-02-03 03:17:40|5915.81|5915.11|5915.56|5914.86|5915.81|5915.11|5915.31|5914.61|48
1738552670000|2025-02-03 03:17:50|5915.68|5914.98|5915.56|5914.86|5915.81|5915.11|5915.43|5914.73|13
1738552680000|2025-02-03 03:18:00|5915.81|5915.11|5916.31|5915.61|5916.31|5915.61|5915.81|5915.11|10
1738552690000|2025-02-03 03:18:10|5916.68|5915.98|5916.56|5915.86|5916.68|5915.98|5916.56|5915.86|38
1738552700000|2025-02-03 03:18:20|5916.81|5916.11|5916.81|5916.11|5916.81|5916.11|5916.81|5916.11|9
1738552710000|2025-02-03 03:18:30|5916.93|5916.23|5917.81|5917.11|5917.81|5917.11|5916.81|5916.11|77
1738552720000|2025-02-03 03:18:40|5918.06|5917.36|5918.31|5917.61|5918.56|5917.86|5917.81|5917.11|92
1738552730000|2025-02-03 03:18:50|5918.06|5917.36|5918.06|5917.36|5918.06|5917.36|5917.56|5916.86|47
1738552740000|2025-02-03 03:19:00|5917.81|5917.11|5917.56|5916.86|5918.06|5917.36|5917.56|5916.86|20
1738552750000|2025-02-03 03:19:10|5917.81|5917.11|5917.81|5917.11|5917.81|5917.11|5917.81|5917.11|14
1738552760000|2025-02-03 03:19:20|5917.56|5916.86|5917.56|5916.86|5917.81|5917.11|5917.56|5916.86|10
1738552770000|2025-02-03 03:19:30|5917.43|5916.73|5917.31|5916.61|5917.43|5916.73|5917.31|5916.61|11
1738552780000|2025-02-03 03:19:40|5917.56|5916.86|5916.81|5916.11|5917.56|5916.86|5916.31|5915.61|89
1738552790000|2025-02-03 03:19:50|5916.56|5915.86|5916.81|5916.11|5916.81|5916.11|5916.56|5915.86|11
1738552800000|2025-02-03 03:20:00|5917.06|5916.36|5917.06|5916.36|5917.06|5916.36|5916.81|5916.11|17
1738552810000|2025-02-03 03:20:10|5916.81|5916.11|5917.06|5916.36|5917.06|5916.36|5916.81|5916.11|38
1738552820000|2025-02-03 03:20:20|5917.18|5916.48|5917.56|5916.86|5917.56|5916.86|5917.06|5916.36|67
1738552830000|2025-02-03 03:20:30|5917.81|5917.11|5918.31|5917.61|5918.31|5917.61|5917.81|5917.11|44
1738552840000|2025-02-03 03:20:40|5918.56|5917.86|5917.43|5916.73|5918.56|5917.86|5917.43|5916.73|112
1738552850000|2025-02-03 03:20:50|5917.56|5916.86|5917.56|5916.86|5917.56|5916.86|5917.31|5916.61|27
1738552860000|2025-02-03 03:21:00|5918.06|5917.36|5918.81|5918.11|5918.81|5918.11|5918.06|5917.36|41
1738552870000|2025-02-03 03:21:10|5919.18|5918.48|5919.06|5918.36|5919.31|5918.61|5918.81|5918.11|119
1738552880000|2025-02-03 03:21:20|5919.31|5918.61|5919.81|5919.11|5919.81|5919.11|5919.31|5918.61|81
1738552890000|2025-02-03 03:21:30|5919.56|5918.86|5919.31|5918.61|5919.56|5918.86|5919.31|5918.61|55
1738552900000|2025-02-03 03:21:40|5919.56|5918.86|5918.81|5918.11|5919.68|5918.98|5918.56|5917.86|63
1738552910000|2025-02-03 03:21:50|5919.06|5918.36|5919.06|5918.36|5919.06|5918.36|5918.81|5918.11|34
1738552920000|2025-02-03 03:22:00|5919.56|5918.86|5919.81|5919.11|5919.81|5919.11|5919.43|5918.73|169
1738552930000|2025-02-03 03:22:10|5920.06|5919.36|5920.18|5919.48|5920.31|5919.61|5920.06|5919.36|87
1738552940000|2025-02-03 03:22:20|5920.31|5919.61|5919.81|5919.11|5920.56|5919.86|5919.81|5919.11|53
1738552950000|2025-02-03 03:22:30|5919.56|5918.86|5919.56|5918.86|5919.56|5918.86|5919.56|5918.86|12
1738552960000|2025-02-03 03:22:40|5919.81|5919.11|5919.56|5918.86|5919.81|5919.11|5919.43|5918.73|26
1738552970000|2025-02-03 03:22:50|5919.81|5919.11|5919.56|5918.86|5919.81|5919.11|5919.56|5918.86|19
1738552980000|2025-02-03 03:23:00|5919.81|5919.11|5919.56|5918.86|5919.81|5919.11|5919.56|5918.86|35
1738552990000|2025-02-03 03:23:10|5919.43|5918.73|5919.06|5918.36|5919.43|5918.73|5919.06|5918.36|37
1738553000000|2025-02-03 03:23:20|5918.93|5918.23|5918.81|5918.11|5919.06|5918.36|5918.68|5917.98|34
1738553010000|2025-02-03 03:23:30|5918.68|5917.98|5918.81|5918.11|5918.81|5918.11|5918.56|5917.86|31
1738553020000|2025-02-03 03:23:40|5919.06|5918.36|5918.56|5917.86|5919.06|5918.36|5918.56|5917.86|25
1738553030000|2025-02-03 03:23:50|5918.68|5917.98|5918.31|5917.61|5918.68|5917.98|5918.31|5917.61|32
1738553040000|2025-02-03 03:24:00|5918.81|5918.11|5918.31|5917.61|5918.81|5918.11|5918.31|5917.61|38
1738553050000|2025-02-03 03:24:10|5918.18|5917.48|5918.43|5917.73|5918.56|5917.86|5918.18|5917.48|23
1738553060000|2025-02-03 03:24:20|5918.56|5917.86|5918.06|5917.36|5918.56|5917.86|5918.06|5917.36|17
1738553070000|2025-02-03 03:24:30|5918.31|5917.61|5918.81|5918.11|5919.06|5918.36|5918.31|5917.61|41
1738553080000|2025-02-03 03:24:40|5918.68|5917.98|5918.81|5918.11|5918.81|5918.11|5918.56|5917.86|12
1738553090000|2025-02-03 03:24:50|5918.93|5918.23|5918.81|5918.11|5919.06|5918.36|5918.81|5918.11|6
1738553100000|2025-02-03 03:25:00|5919.06|5918.36|5918.81|5918.11|5919.31|5918.61|5918.81|5918.11|42
1738553110000|2025-02-03 03:25:10|5919.06|5918.36|5918.81|5918.11|5919.06|5918.36|5918.68|5917.98|46
1738553120000|2025-02-03 03:25:20|5918.56|5917.86|5918.81|5918.11|5918.81|5918.11|5918.56|5917.86|24
1738553130000|2025-02-03 03:25:30|5919.06|5918.36|5918.56|5917.86|5919.06|5918.36|5918.56|5917.86|22
1738553140000|2025-02-03 03:25:40|5918.93|5918.23|5919.06|5918.36|5919.06|5918.36|5918.81|5918.11|7
1738553150000|2025-02-03 03:25:50|5919.31|5918.61|5919.56|5918.86|5919.56|5918.86|5919.31|5918.61|38
1738553160000|2025-02-03 03:26:00|5919.93|5919.23|5920.56|5919.86|5920.56|5919.86|5919.81|5919.11|64
1738553170000|2025-02-03 03:26:10|5920.31|5919.61|5920.31|5919.61|5920.56|5919.86|5920.31|5919.61|26
1738553180000|2025-02-03 03:26:20|5920.43|5919.73|5919.31|5918.61|5920.43|5919.73|5919.31|5918.61|63
1738553190000|2025-02-03 03:26:30|5919.43|5918.73|5919.81|5919.11|5919.81|5919.11|5919.31|5918.61|38
1738553200000|2025-02-03 03:26:40|5919.56|5918.86|5919.43|5918.73|5919.68|5918.98|5919.43|5918.73|39
1738553210000|2025-02-03 03:26:50|5919.56|5918.86|5919.56|5918.86|5919.56|5918.86|5919.31|5918.61|24
1738553220000|2025-02-03 03:27:00|5919.43|5918.73|5919.56|5918.86|5919.56|5918.86|5919.43|5918.73|21
1738553230000|2025-02-03 03:27:10|5919.43|5918.73|5918.43|5917.73|5919.43|5918.73|5918.31|5917.61|83
1738553240000|2025-02-03 03:27:20|5918.56|5917.86|5919.06|5918.36|5919.06|5918.36|5918.56|5917.86|11
1738553250000|2025-02-03 03:27:30|5918.93|5918.23|5919.06|5918.36|5919.06|5918.36|5918.81|5918.11|14
1738553260000|2025-02-03 03:27:40|5918.93|5918.23|5919.06|5918.36|5919.06|5918.36|5918.81|5918.11|7
1738553270000|2025-02-03 03:27:50|||||||||20
1738553280000|2025-02-03 03:28:00|5919.31|5918.61|5919.31|5918.61|5919.56|5918.86|5919.31|5918.61|34
1738553290000|2025-02-03 03:28:10|5919.56|5918.86|5919.43|5918.73|5919.56|5918.86|5919.43|5918.73|13
1738553300000|2025-02-03 03:28:20|5919.56|5918.86|5919.56|5918.86|5919.56|5918.86|5919.31|5918.61|11
1738553310000|2025-02-03 03:28:30|5919.81|5919.11|5919.56|5918.86|5919.81|5919.11|5919.56|5918.86|15
1738553320000|2025-02-03 03:28:40|5919.81|5919.11|5920.06|5919.36|5920.06|5919.36|5919.81|5919.11|23
1738553330000|2025-02-03 03:28:50|5919.81|5919.11|5920.06|5919.36|5920.06|5919.36|5919.81|5919.11|17
1738553340000|2025-02-03 03:29:00|5920.31|5919.61|5921.31|5920.61|5921.31|5920.61|5920.31|5919.61|149
1738553350000|2025-02-03 03:29:10|5920.81|5920.11|5921.06|5920.36|5921.06|5920.36|5920.81|5920.11|43
1738553360000|2025-02-03 03:29:20|5921.31|5920.61|5921.06|5920.36|5921.31|5920.61|5920.93|5920.23|99
1738553370000|2025-02-03 03:29:30|5921.18|5920.48|5921.06|5920.36|5921.18|5920.48|5921.06|5920.36|16
1738553380000|2025-02-03 03:29:40|5921.31|5920.61|5920.81|5920.11|5921.31|5920.61|5920.81|5920.11|22
1738553390000|2025-02-03 03:29:50|5921.06|5920.36|5921.06|5920.36|5921.06|5920.36|5920.93|5920.23|46
1738553400000|2025-02-03 03:30:00|5921.18|5920.48|5921.06|5920.36|5921.31|5920.61|5920.81|5920.11|52
1738553410000|2025-02-03 03:30:10|5921.18|5920.48|5920.56|5919.86|5921.18|5920.48|5920.56|5919.86|52
1738553420000|2025-02-03 03:30:20|5920.68|5919.98|5921.06|5920.36|5921.31|5920.61|5920.56|5919.86|47
1738553430000|2025-02-03 03:30:30|5921.31|5920.61|5921.31|5920.61|5921.56|5920.86|5921.06|5920.36|57
1738553440000|2025-02-03 03:30:40|5921.06|5920.36|5921.56|5920.86|5921.56|5920.86|5921.06|5920.36|74
1738553450000|2025-02-03 03:30:50|5922.31|5921.61|5922.56|5921.86|5922.81|5922.11|5922.06|5921.36|413
1738553460000|2025-02-03 03:31:00|5922.31|5921.61|5921.56|5920.86|5922.31|5921.61|5921.43|5920.73|124
1738553470000|2025-02-03 03:31:10|5921.68|5920.98|5921.93|5921.23|5921.93|5921.23|5921.68|5920.98|28
1738553480000|2025-02-03 03:31:20|5922.06|5921.36|5922.31|5921.61|5922.31|5921.61|5921.81|5921.11|43
1738553490000|2025-02-03 03:31:30|5922.06|5921.36|5922.31|5921.61|5922.31|5921.61|5922.06|5921.36|67
1738553500000|2025-02-03 03:31:40|5922.81|5922.11|5923.56|5922.86|5923.56|5922.86|5922.81|5922.11|211
1738553510000|2025-02-03 03:31:50|5923.31|5922.61|5922.93|5922.23|5923.31|5922.61|5922.81|5922.11|60
1738553520000|2025-02-03 03:32:00|5922.81|5922.11|5923.81|5923.11|5924.56|5923.86|5922.81|5922.11|769
1738553530000|2025-02-03 03:32:10|5923.56|5922.86|5923.81|5923.11|5924.06|5923.36|5923.56|5922.86|65
1738553540000|2025-02-03 03:32:20|5923.56|5922.86|5923.06|5922.36|5923.56|5922.86|5923.06|5922.36|106
1738553550000|2025-02-03 03:32:30|5923.31|5922.61|5923.06|5922.36|5923.31|5922.61|5923.06|5922.36|34
1738553560000|2025-02-03 03:32:40|5922.68|5921.98|5922.31|5921.61|5922.81|5922.11|5922.31|5921.61|89
1738553570000|2025-02-03 03:32:50|||||||||21
1738553580000|2025-02-03 03:33:00|5921.56|5920.86|5922.06|5921.36|5922.06|5921.36|5921.31|5920.61|115
1738553590000|2025-02-03 03:33:10|5921.81|5921.11|5921.81|5921.11|5921.81|5921.11|5921.56|5920.86|35
1738553600000|2025-02-03 03:33:20|5921.68|5920.98|5921.43|5920.73|5921.81|5921.11|5921.43|5920.73|25
1738553610000|2025-02-03 03:33:30|5921.56|5920.86|5921.06|5920.36|5921.56|5920.86|5921.06|5920.36|102
1738553620000|2025-02-03 03:33:40|5921.31|5920.61|5921.06|5920.36|5921.31|5920.61|5921.06|5920.36|21
1738553630000|2025-02-03 03:33:50|5921.18|5920.48|5921.18|5920.48|5921.18|5920.48|5921.18|5920.48|36
1738553640000|2025-02-03 03:34:00|5921.31|5920.61|5921.56|5920.86|5921.93|5921.23|5921.18|5920.48|41
1738553650000|2025-02-03 03:34:10|5921.81|5921.11|5921.31|5920.61|5921.81|5921.11|5921.31|5920.61|36
1738553660000|2025-02-03 03:34:20|5921.18|5920.48|5921.31|5920.61|5921.31|5920.61|5921.18|5920.48|17
1738553670000|2025-02-03 03:34:30|5921.06|5920.36|5921.31|5920.61|5921.31|5920.61|5921.06|5920.36|18
1738553680000|2025-02-03 03:34:40|5921.56|5920.86|5921.56|5920.86|5921.81|5921.11|5921.56|5920.86|21
1738553690000|2025-02-03 03:34:50|5921.43|5920.73|5921.31|5920.61|5921.56|5920.86|5921.31|5920.61|20
1738553700000|2025-02-03 03:35:00|5921.43|5920.73|5921.06|5920.36|5921.43|5920.73|5921.06|5920.36|55
1738553710000|2025-02-03 03:35:10|5920.81|5920.11|5920.43|5919.73|5920.81|5920.11|5920.31|5919.61|98
1738553720000|2025-02-03 03:35:20|5920.31|5919.61|5920.31|5919.61|5920.31|5919.61|5919.81|5919.11|54
1738553730000|2025-02-03 03:35:30|5920.43|5919.73|5919.81|5919.11|5920.43|5919.73|5919.81|5919.11|45
1738553740000|2025-02-03 03:35:40|5919.93|5919.23|5919.81|5919.11|5919.93|5919.23|5919.81|5919.11|26
1738553750000|2025-02-03 03:35:50|5919.93|5919.23|5919.81|5919.11|5920.06|5919.36|5919.81|5919.11|54
1738553760000|2025-02-03 03:36:00|5919.93|5919.23|5918.81|5918.11|5920.31|5919.61|5918.68|5917.98|102
1738553770000|2025-02-03 03:36:10|5918.56|5917.86|5918.31|5917.61|5918.56|5917.86|5918.06|5917.36|98
1738553780000|2025-02-03 03:36:20|5918.18|5917.48|5917.31|5916.61|5918.31|5917.61|5917.18|5916.48|152
1738553790000|2025-02-03 03:36:30|5917.56|5916.86|5917.56|5916.86|5917.68|5916.98|5917.31|5916.61|48
1738553800000|2025-02-03 03:36:40|5917.43|5916.73|5917.56|5916.86|5918.06|5917.36|5917.43|5916.73|40
1738553810000|2025-02-03 03:36:50|5917.81|5917.11|5917.56|5916.86|5917.81|5917.11|5917.56|5916.86|24
1738553820000|2025-02-03 03:37:00|5917.93|5917.23|5917.31|5916.61|5917.93|5917.23|5916.81|5916.11|228
1738553830000|2025-02-03 03:37:10|5917.56|5916.86|5917.56|5916.86|5917.81|5917.11|5917.56|5916.86|50
1738553840000|2025-02-03 03:37:20|5917.81|5917.11|5918.06|5917.36|5918.31|5917.61|5917.81|5917.11|51
1738553850000|2025-02-03 03:37:30|5918.18|5917.48|5918.31|5917.61|5918.31|5917.61|5918.18|5917.48|17
1738553860000|2025-02-03 03:37:40|5918.56|5917.86|5918.56|5917.86|5918.56|5917.86|5918.56|5917.86|17
1738553870000|2025-02-03 03:37:50|5918.81|5918.11|5918.68|5917.98|5918.81|5918.11|5918.56|5917.86|26
1738553880000|2025-02-03 03:38:00|5918.81|5918.11|5918.56|5917.86|5918.81|5918.11|5918.06|5917.36|45
1738553890000|2025-02-03 03:38:10|5918.31|5917.61|5918.56|5917.86|5918.56|5917.86|5918.31|5917.61|17
1738553900000|2025-02-03 03:38:20|5918.81|5918.11|5918.56|5917.86|5918.81|5918.11|5918.56|5917.86|34
1738553910000|2025-02-03 03:38:30|5918.81|5918.11|5918.31|5917.61|5918.81|5918.11|5918.31|5917.61|68
1738553920000|2025-02-03 03:38:40|5918.43|5917.73|5918.31|5917.61|5918.56|5917.86|5918.31|5917.61|15
1738553930000|2025-02-03 03:38:50|5918.56|5917.86|5918.31|5917.61|5918.81|5918.11|5918.31|5917.61|34
1738553940000|2025-02-03 03:39:00|5918.06|5917.36|5919.06|5918.36|5919.06|5918.36|5918.06|5917.36|30
1738553950000|2025-02-03 03:39:10|5918.81|5918.11|5918.81|5918.11|5919.06|5918.36|5918.56|5917.86|35
1738553960000|2025-02-03 03:39:20|5919.06|5918.36|5918.56|5917.86|5919.06|5918.36|5918.56|5917.86|40
1738553970000|2025-02-03 03:39:30|5918.68|5917.98|5919.06|5918.36|5919.06|5918.36|5918.56|5917.86|18
1738553980000|2025-02-03 03:39:40|5918.81|5918.11|5918.81|5918.11|5918.81|5918.11|5918.56|5917.86|16
1738553990000|2025-02-03 03:39:50|5918.56|5917.86|5918.81|5918.11|5918.81|5918.11|5918.56|5917.86|9
1738554000000|2025-02-03 03:40:00|5918.56|5917.86|5918.31|5917.61|5918.81|5918.11|5918.31|5917.61|48
1738554010000|2025-02-03 03:40:10|5918.56|5917.86|5918.68|5917.98|5918.81|5918.11|5918.56|5917.86|22
1738554020000|2025-02-03 03:40:20|5918.81|5918.11|5918.81|5918.11|5918.81|5918.11|5918.81|5918.11|3
1738554030000|2025-02-03 03:40:30|5919.06|5918.36|5918.68|5917.98|5919.06|5918.36|5918.68|5917.98|23
1738554040000|2025-02-03 03:40:40|5918.56|5917.86|5918.31|5917.61|5918.68|5917.98|5917.81|5917.11|41
1738554050000|2025-02-03 03:40:50|5918.56|5917.86|5918.31|5917.61|5918.81|5918.11|5918.31|5917.61|34
1738554060000|2025-02-03 03:41:00|5918.06|5917.36|5918.31|5917.61|5918.31|5917.61|5918.06|5917.36|15
1738554070000|2025-02-03 03:41:10|5918.56|5917.86|5918.81|5918.11|5918.81|5918.11|5918.56|5917.86|22
1738554080000|2025-02-03 03:41:20|5918.56|5917.86|5918.18|5917.48|5918.56|5917.86|5918.18|5917.48|13
1738554090000|2025-02-03 03:41:30|5918.31|5917.61|5918.56|5917.86|5918.56|5917.86|5918.31|5917.61|13
1738554100000|2025-02-03 03:41:40|5918.81|5918.11|5919.18|5918.48|5919.18|5918.48|5918.81|5918.11|12
1738554110000|2025-02-03 03:41:50|5919.31|5918.61|5918.81|5918.11|5919.31|5918.61|5918.81|5918.11|13
1738554120000|2025-02-03 03:42:00|||||||||4
1738554130000|2025-02-03 03:42:10|5918.56|5917.86|5918.56|5917.86|5918.56|5917.86|5918.56|5917.86|13
1738554140000|2025-02-03 03:42:20|5918.81|5918.11|5918.93|5918.23|5919.06|5918.36|5918.81|5918.11|12
1738554150000|2025-02-03 03:42:30|5919.06|5918.36|5919.56|5918.86|5919.56|5918.86|5919.06|5918.36|24
1738554160000|2025-02-03 03:42:40|5919.31|5918.61|5918.81|5918.11|5919.56|5918.86|5918.81|5918.11|18
1738554170000|2025-02-03 03:42:50|5918.93|5918.23|5919.06|5918.36|5919.06|5918.36|5918.81|5918.11|6
1738554180000|2025-02-03 03:43:00|5918.56|5917.86|5917.81|5917.11|5918.56|5917.86|5917.81|5917.11|123
1738554190000|2025-02-03 03:43:10|5918.06|5917.36|5918.56|5917.86|5918.56|5917.86|5917.56|5916.86|44
1738554200000|2025-02-03 03:43:20|5918.31|5917.61|5918.56|5917.86|5918.56|5917.86|5918.31|5917.61|14
1738554210000|2025-02-03 03:43:30|5918.81|5918.11|5918.56|5917.86|5918.81|5918.11|5918.31|5917.61|17
1738554220000|2025-02-03 03:43:40|5918.81|5918.11|5918.56|5917.86|5918.81|5918.11|5918.56|5917.86|13
1738554230000|2025-02-03 03:43:50|5918.81|5918.11|5918.81|5918.11|5918.81|5918.11|5918.81|5918.11|5
1738554240000|2025-02-03 03:44:00|5919.31|5918.61|5918.81|5918.11|5919.31|5918.61|5918.81|5918.11|31
1738554250000|2025-02-03 03:44:10|5919.06|5918.36|5918.81|5918.11|5919.06|5918.36|5918.81|5918.11|16
1738554260000|2025-02-03 03:44:20|5919.06|5918.36|5918.56|5917.86|5919.06|5918.36|5918.31|5917.61|36
1738554270000|2025-02-03 03:44:30|5918.81|5918.11|5918.31|5917.61|5918.81|5918.11|5918.31|5917.61|7
1738554280000|2025-02-03 03:44:40|5918.43|5917.73|5918.68|5917.98|5918.81|5918.11|5918.43|5917.73|21
1738554290000|2025-02-03 03:44:50|5918.81|5918.11|5918.56|5917.86|5918.81|5918.11|5918.43|5917.73|8
1738554300000|2025-02-03 03:45:00|5918.81|5918.11|5918.68|5917.98|5919.06|5918.36|5918.68|5917.98|22
1738554310000|2025-02-03 03:45:10|5918.81|5918.11|5918.68|5917.98|5918.81|5918.11|5918.68|5917.98|16
1738554320000|2025-02-03 03:45:20|5918.81|5918.11|5917.81|5917.11|5918.81|5918.11|5917.68|5916.98|60
1738554330000|2025-02-03 03:45:30|5917.56|5916.86|5917.31|5916.61|5917.81|5917.11|5917.06|5916.36|85
1738554340000|2025-02-03 03:45:40|5917.43|5916.73|5917.31|5916.61|5917.56|5916.86|5917.18|5916.48|17
1738554350000|2025-02-03 03:45:50|5917.56|5916.86|5917.56|5916.86|5917.56|5916.86|5917.56|5916.86|36
1738554360000|2025-02-03 03:46:00|5918.06|5917.36|5918.31|5917.61|5918.31|5917.61|5918.06|5917.36|35
1738554370000|2025-02-03 03:46:10|5918.18|5917.48|5918.06|5917.36|5918.31|5917.61|5918.06|5917.36|22
1738554390000|2025-02-03 03:46:30|5917.81|5917.11|5918.06|5917.36|5918.18|5917.48|5917.81|5917.11|42
1738554400000|2025-02-03 03:46:40|5918.31|5917.61|5919.31|5918.61|5919.31|5918.61|5918.31|5917.61|61
1738554410000|2025-02-03 03:46:50|5919.06|5918.36|5919.93|5919.23|5920.06|5919.36|5919.06|5918.36|128
1738554420000|2025-02-03 03:47:00|5919.81|5919.11|5920.31|5919.61|5920.56|5919.86|5919.81|5919.11|39
1738554430000|2025-02-03 03:47:10|5920.06|5919.36|5919.56|5918.86|5920.06|5919.36|5919.56|5918.86|16
1738554440000|2025-02-03 03:47:20|5919.81|5919.11|5919.56|5918.86|5919.81|5919.11|5919.56|5918.86|19
1738554450000|2025-02-03 03:47:30|5919.81|5919.11|5919.06|5918.36|5919.81|5919.11|5919.06|5918.36|53
1738554460000|2025-02-03 03:47:40|5919.18|5918.48|5919.31|5918.61|5919.31|5918.61|5919.06|5918.36|15
1738554470000|2025-02-03 03:47:50|5919.06|5918.36|5918.93|5918.23|5919.06|5918.36|5918.93|5918.23|21
1738554480000|2025-02-03 03:48:00|5919.06|5918.36|5919.18|5918.48|5919.18|5918.48|5919.06|5918.36|11
1738554490000|2025-02-03 03:48:10|5919.31|5918.61|5919.31|5918.61|5919.56|5918.86|5919.31|5918.61|16
1738554500000|2025-02-03 03:48:20|5919.18|5918.48|5919.56|5918.86|5919.56|5918.86|5919.18|5918.48|14
1738554510000|2025-02-03 03:48:30|5919.68|5918.98|5919.68|5918.98|5919.68|5918.98|5919.68|5918.98|6
1738554520000|2025-02-03 03:48:40|5919.81|5919.11|5919.56|5918.86|5919.81|5919.11|5919.31|5918.61|26
1738554530000|2025-02-03 03:48:50|5919.68|5918.98|5919.31|5918.61|5919.81|5919.11|5919.31|5918.61|37
1738554540000|2025-02-03 03:49:00|5919.56|5918.86|5920.06|5919.36|5920.06|5919.36|5919.31|5918.61|33
1738554550000|2025-02-03 03:49:10|5920.18|5919.48|5919.68|5918.98|5920.18|5919.48|5919.68|5918.98|23
1738554560000|2025-02-03 03:49:20|5919.81|5919.11|5919.56|5918.86|5919.81|5919.11|5919.56|5918.86|20
1738554570000|2025-02-03 03:49:30|5919.68|5918.98|5919.81|5919.11|5919.81|5919.11|5919.68|5918.98|12
1738554580000|2025-02-03 03:49:40|5920.06|5919.36|5920.31|5919.61|5920.31|5919.61|5920.06|5919.36|11
1738554590000|2025-02-03 03:49:50|5920.18|5919.48|5920.18|5919.48|5920.31|5919.61|5920.06|5919.36|11
1738554600000|2025-02-03 03:50:00|5920.31|5919.61|5920.31|5919.61|5920.56|5919.86|5920.18|5919.48|27
1738554610000|2025-02-03 03:50:10|5920.56|5919.86|5920.56|5919.86|5920.68|5919.98|5920.31|5919.61|15
1738554620000|2025-02-03 03:50:20|||||||||13
1738554630000|2025-02-03 03:50:30|5920.68|5919.98|5920.56|5919.86|5920.81|5920.11|5920.31|5919.61|25
1738554640000|2025-02-03 03:50:40|5920.68|5919.98|5920.81|5920.11|5920.81|5920.11|5920.56|5919.86|8
1738554650000|2025-02-03 03:50:50|5920.56|5919.86|5919.56|5918.86|5920.56|5919.86|5919.18|5918.48|55
1738554660000|2025-02-03 03:51:00|5919.68|5918.98|5919.06|5918.36|5919.68|5918.98|5918.81|5918.11|38
1738554670000|2025-02-03 03:51:10|5919.31|5918.61|5919.56|5918.86|5919.56|5918.86|5919.31|5918.61|21
1738554680000|2025-02-03 03:51:20|5919.81|5919.11|5920.06|5919.36|5920.06|5919.36|5919.81|5919.11|20
1738554690000|2025-02-03 03:51:30|||||||||6
1738554700000|2025-02-03 03:51:40|5920.18|5919.48|5920.31|5919.61|5920.31|5919.61|5920.06|5919.36|9
1738554710000|2025-02-03 03:51:50|5920.18|5919.48|5920.31|5919.61|5920.31|5919.61|5920.06|5919.36|23
1738554720000|2025-02-03 03:52:00|5920.81|5920.11|5920.43|5919.73|5920.81|5920.11|5920.31|5919.61|43
1738554730000|2025-02-03 03:52:10|5920.56|5919.86|5921.06|5920.36|5921.06|5920.36|5920.31|5919.61|45
1738554740000|2025-02-03 03:52:20|5920.81|5920.11|5920.81|5920.11|5920.81|5920.11|5920.81|5920.11|74
1738554750000|2025-02-03 03:52:30|5920.68|5919.98|5920.56|5919.86|5920.68|5919.98|5920.31|5919.61|43
1738554760000|2025-02-03 03:52:40|5920.31|5919.61|5920.31|5919.61|5920.31|5919.61|5920.31|5919.61|22
1738554770000|2025-02-03 03:52:50|5920.56|5919.86|5920.68|5919.98|5920.81|5920.11|5920.56|5919.86|31
1738554780000|2025-02-03 03:53:00|5920.56|5919.86|5920.06|5919.36|5920.81|5920.11|5920.06|5919.36|48
1738554790000|2025-02-03 03:53:10|5920.31|5919.61|5920.56|5919.86|5920.56|5919.86|5920.31|5919.61|11
1738554800000|2025-02-03 03:53:20|5920.81|5920.11|5920.81|5920.11|5920.81|5920.11|5920.81|5920.11|22
1738554810000|2025-02-03 03:53:30|||||||||3
1738554820000|2025-02-03 03:53:40|5921.31|5920.61|5920.81|5920.11|5921.31|5920.61|5920.81|5920.11|103
1738554830000|2025-02-03 03:53:50|5920.93|5920.23|5920.81|5920.11|5921.06|5920.36|5920.68|5919.98|16
1738554840000|2025-02-03 03:54:00|5920.93|5920.23|5919.81|5919.11|5920.93|5920.23|5919.81|5919.11|51
1738554850000|2025-02-03 03:54:10|5919.68|5918.98|5919.81|5919.11|5919.81|5919.11|5919.56|5918.86|20
1738554860000|2025-02-03 03:54:20|5919.56|5918.86|5919.56|5918.86|5919.81|5919.11|5919.31|5918.61|19
1738554870000|2025-02-03 03:54:30|5919.81|5919.11|5919.81|5919.11|5919.81|5919.11|5919.81|5919.11|26
1738554880000|2025-02-03 03:54:40|5919.56|5918.86|5920.06|5919.36|5920.31|5919.61|5919.31|5918.61|51
1738554890000|2025-02-03 03:54:50|5920.18|5919.48|5920.31|5919.61|5920.31|5919.61|5920.06|5919.36|12
1738554900000|2025-02-03 03:55:00|5920.06|5919.36|5920.56|5919.86|5920.56|5919.86|5920.06|5919.36|16
1738554910000|2025-02-03 03:55:10|5920.68|5919.98|5920.81|5920.11|5920.81|5920.11|5920.68|5919.98|22
1738554920000|2025-02-03 03:55:20|5921.06|5920.36|5920.81|5920.11|5921.06|5920.36|5920.81|5920.11|25
1738554930000|2025-02-03 03:55:30|5920.56|5919.86|5920.31|5919.61|5920.56|5919.86|5920.18|5919.48|14
1738554940000|2025-02-03 03:55:40|5920.56|5919.86|5920.31|5919.61|5920.56|5919.86|5920.31|5919.61|11
1738554950000|2025-02-03 03:55:50|5920.43|5919.73|5920.56|5919.86|5920.56|5919.86|5920.31|5919.61|11
1738554960000|2025-02-03 03:56:00|5920.31|5919.61|5920.56|5919.86|5920.56|5919.86|5920.31|5919.61|4
1738554970000|2025-02-03 03:56:10|5920.68|5919.98|5920.56|5919.86|5920.81|5920.11|5920.56|5919.86|16
1738554980000|2025-02-03 03:56:20|5920.68|5919.98|5920.56|5919.86|5920.68|5919.98|5920.56|5919.86|11
1738554990000|2025-02-03 03:56:30|5920.81|5920.11|5921.06|5920.36|5921.06|5920.36|5920.81|5920.11|34
1738555000000|2025-02-03 03:56:40|5920.93|5920.23|5921.06|5920.36|5921.06|5920.36|5920.81|5920.11|15
1738555010000|2025-02-03 03:56:50|5920.93|5920.23|5921.06|5920.36|5921.06|5920.36|5920.93|5920.23|7
1738555020000|2025-02-03 03:57:00|5921.31|5920.61|5921.81|5921.11|5922.31|5921.61|5921.31|5920.61|621
1738555030000|2025-02-03 03:57:10|5922.06|5921.36|5921.31|5920.61|5922.06|5921.36|5921.31|5920.61|63
1738555040000|2025-02-03 03:57:20|5921.18|5920.48|5921.06|5920.36|5921.31|5920.61|5921.06|5920.36|22
1738555050000|2025-02-03 03:57:30|5921.18|5920.48|5920.81|5920.11|5921.18|5920.48|5920.56|5919.86|36
1738555060000|2025-02-03 03:57:40|5920.68|5919.98|5920.81|5920.11|5920.81|5920.11|5920.68|5919.98|26
1738555070000|2025-02-03 03:57:50|5920.68|5919.98|5920.81|5920.11|5920.93|5920.23|5920.68|5919.98|10
1738555080000|2025-02-03 03:58:00|5921.06|5920.36|5920.56|5919.86|5921.06|5920.36|5920.56|5919.86|9
1738555090000|2025-02-03 03:58:10|5920.81|5920.11|5920.81|5920.11|5920.81|5920.11|5920.68|5919.98|11
1738555100000|2025-02-03 03:58:20|5920.56|5919.86|5920.56|5919.86|5920.56|5919.86|5920.31|5919.61|27
1738555110000|2025-02-03 03:58:30|5920.31|5919.61|5919.81|5919.11|5920.31|5919.61|5919.81|5919.11|34
1738555120000|2025-02-03 03:58:40|5919.68|5918.98|5919.56|5918.86|5920.06|5919.36|5919.56|5918.86|57
1738555130000|2025-02-03 03:58:50|5919.81|5919.11|5919.81|5919.11|5920.06|5919.36|5919.68|5918.98|67
1738555140000|2025-02-03 03:59:00|5919.56|5918.86|5919.56|5918.86|5919.81|5919.11|5919.43|5918.73|44
1738555150000|2025-02-03 03:59:10|||||||||7
1738555160000|2025-02-03 03:59:20|5920.31|5919.61|5919.81|5919.11|5920.31|5919.61|5919.81|5919.11|69
1738555170000|2025-02-03 03:59:30|5919.68|5918.98|5919.81|5919.11|5919.81|5919.11|5919.68|5918.98|2
1738555180000|2025-02-03 03:59:40|5919.93|5919.23|5920.06|5919.36|5920.06|5919.36|5919.93|5919.23|29
1738555190000|2025-02-03 03:59:50|5920.18|5919.48|5920.06|5919.36|5920.18|5919.48|5920.06|5919.36|0
1738555200000|2025-02-03 04:00:00|5919.81|5919.11|5919.56|5918.86|5920.43|5919.73|5919.56|5918.86|141
1738555210000|2025-02-03 04:00:10|5919.81|5919.11|5921.06|5920.36|5921.81|5921.11|5919.81|5919.11|413
1738555220000|2025-02-03 04:00:20|5921.31|5920.61|5922.06|5921.36|5922.31|5921.61|5921.31|5920.61|72
1738555230000|2025-02-03 04:00:30|5922.31|5921.61|5922.56|5921.86|5922.56|5921.86|5922.31|5921.61|112
1738555240000|2025-02-03 04:00:40|5922.31|5921.61|5922.06|5921.36|5922.43|5921.73|5922.06|5921.36|41
1738555250000|2025-02-03 04:00:50|5922.56|5921.86|5922.56|5921.86|5922.81|5922.11|5922.43|5921.73|55
1738555260000|2025-02-03 04:01:00|5922.81|5922.11|5922.81|5922.11|5922.81|5922.11|5922.56|5921.86|35
1738555270000|2025-02-03 04:01:10|5922.56|5921.86|5922.81|5922.11|5922.81|5922.11|5922.56|5921.86|66
1738555280000|2025-02-03 04:01:20|5922.56|5921.86|5922.31|5921.61|5922.56|5921.86|5922.06|5921.36|123
1738555290000|2025-02-03 04:01:30|5922.06|5921.36|5922.93|5922.23|5923.06|5922.36|5922.06|5921.36|95
1738555300000|2025-02-03 04:01:40|5923.06|5922.36|5923.06|5922.36|5923.31|5922.61|5922.56|5921.86|78
1738555310000|2025-02-03 04:01:50|5922.81|5922.11|5922.56|5921.86|5922.81|5922.11|5922.56|5921.86|59
1738555320000|2025-02-03 04:02:00|5922.68|5921.98|5922.06|5921.36|5923.06|5922.36|5922.06|5921.36|67
1738555330000|2025-02-03 04:02:10|5922.31|5921.61|5920.81|5920.11|5922.31|5921.61|5920.81|5920.11|88
1738555340000|2025-02-03 04:02:20|5920.93|5920.23|5920.81|5920.11|5921.06|5920.36|5920.81|5920.11|33
1738555350000|2025-02-03 04:02:30|5920.93|5920.23|5921.06|5920.36|5921.06|5920.36|5920.93|5920.23|8
1738555360000|2025-02-03 04:02:40|5921.18|5920.48|5920.93|5920.23|5921.31|5920.61|5920.93|5920.23|31
1738555370000|2025-02-03 04:02:50|5921.06|5920.36|5920.81|5920.11|5921.31|5920.61|5920.81|5920.11|59
1738555380000|2025-02-03 04:03:00|5920.56|5919.86|5920.56|5919.86|5920.81|5920.11|5920.56|5919.86|21
1738555390000|2025-02-03 04:03:10|5920.43|5919.73|5920.43|5919.73|5920.68|5919.98|5920.43|5919.73|24
1738555400000|2025-02-03 04:03:20|5920.56|5919.86|5921.18|5920.48|5921.31|5920.61|5920.31|5919.61|69
1738555410000|2025-02-03 04:03:30|5921.06|5920.36|5921.81|5921.11|5921.93|5921.23|5921.06|5920.36|80
1738555420000|2025-02-03 04:03:40|5921.68|5920.98|5921.56|5920.86|5921.81|5921.11|5921.56|5920.86|31
1738555430000|2025-02-03 04:03:50|5921.31|5920.61|5920.81|5920.11|5921.31|5920.61|5920.81|5920.11|80
1738555440000|2025-02-03 04:04:00|5920.68|5919.98|5921.81|5921.11|5921.93|5921.23|5920.56|5919.86|102
1738555450000|2025-02-03 04:04:10|5921.93|5921.23|5921.81|5921.11|5922.31|5921.61|5921.81|5921.11|159
1738555460000|2025-02-03 04:04:20|5922.06|5921.36|5922.18|5921.48|5922.18|5921.48|5922.06|5921.36|38
1738555470000|2025-02-03 04:04:30|5922.31|5921.61|5921.06|5920.36|5922.31|5921.61|5921.06|5920.36|42
1738555480000|2025-02-03 04:04:40|5920.81|5920.11|5920.56|5919.86|5921.06|5920.36|5920.56|5919.86|83
1738555490000|2025-02-03 04:04:50|5920.93|5920.23|5920.81|5920.11|5921.06|5920.36|5920.81|5920.11|32
1738555500000|2025-02-03 04:05:00|5921.06|5920.36|5920.43|5919.73|5921.06|5920.36|5920.43|5919.73|43
1738555510000|2025-02-03 04:05:10|5920.56|5919.86|5919.81|5919.11|5920.68|5919.98|5919.81|5919.11|125
1738555520000|2025-02-03 04:05:20|5919.93|5919.23|5919.81|5919.11|5920.06|5919.36|5919.81|5919.11|21
1738555530000|2025-02-03 04:05:30|5919.56|5918.86|5918.31|5917.61|5919.81|5919.11|5918.31|5917.61|192
1738555540000|2025-02-03 04:05:40|5918.18|5917.48|5918.56|5917.86|5918.68|5917.98|5918.06|5917.36|102
1738555550000|2025-02-03 04:05:50|5918.81|5918.11|5918.56|5917.86|5919.06|5918.36|5918.31|5917.61|26
1738555560000|2025-02-03 04:06:00|5918.31|5917.61|5918.06|5917.36|5918.43|5917.73|5918.06|5917.36|39
1738555570000|2025-02-03 04:06:10|5917.93|5917.23|5917.56|5916.86|5918.31|5917.61|5917.56|5916.86|131
1738555580000|2025-02-03 04:06:20|5917.81|5917.11|5918.31|5917.61|5918.31|5917.61|5917.81|5917.11|74
1738555590000|2025-02-03 04:06:30|5918.56|5917.86|5918.56|5917.86|5918.93|5918.23|5918.43|5917.73|37
1738555600000|2025-02-03 04:06:40|5918.31|5917.61|5918.06|5917.36|5918.31|5917.61|5918.06|5917.36|45
1738555610000|2025-02-03 04:06:50|5917.81|5917.11|5918.06|5917.36|5918.06|5917.36|5917.68|5916.98|61
1738555620000|2025-02-03 04:07:00|5917.93|5917.23|5918.18|5917.48|5918.18|5917.48|5917.93|5917.23|32
1738555630000|2025-02-03 04:07:10|5918.31|5917.61|5918.06|5917.36|5918.31|5917.61|5918.06|5917.36|22
1738555640000|2025-02-03 04:07:20|5917.93|5917.23|5918.18|5917.48|5918.18|5917.48|5917.81|5917.11|34
1738555650000|2025-02-03 04:07:30|5918.06|5917.36|5918.06|5917.36|5918.31|5917.61|5918.06|5917.36|4
1738555660000|2025-02-03 04:07:40|5918.18|5917.48|5917.81|5917.11|5918.31|5917.61|5917.81|5917.11|20
1738555670000|2025-02-03 04:07:50|5918.06|5917.36|5917.56|5916.86|5918.06|5917.36|5917.56|5916.86|84
1738555680000|2025-02-03 04:08:00|5917.81|5917.11|5918.06|5917.36|5918.31|5917.61|5917.56|5916.86|47
1738555690000|2025-02-03 04:08:10|5918.31|5917.61|5917.81|5917.11|5918.31|5917.61|5917.81|5917.11|17
1738555700000|2025-02-03 04:08:20|5917.93|5917.23|5918.06|5917.36|5918.06|5917.36|5917.81|5917.11|8
1738555710000|2025-02-03 04:08:30|5918.31|5917.61|5918.06|5917.36|5918.31|5917.61|5918.06|5917.36|24
1738555720000|2025-02-03 04:08:40|5917.93|5917.23|5917.81|5917.11|5917.93|5917.23|5917.81|5917.11|13
1738555730000|2025-02-03 04:08:50|5917.93|5917.23|5917.31|5916.61|5918.06|5917.36|5917.31|5916.61|36
1738555740000|2025-02-03 04:09:00|5917.06|5916.36|5917.31|5916.61|5917.56|5916.86|5917.06|5916.36|47
1738555750000|2025-02-03 04:09:10|||||||||17
1738555760000|2025-02-03 04:09:20|||||||||3
1738555770000|2025-02-03 04:09:30|5917.56|5916.86|5917.06|5916.36|5917.56|5916.86|5917.06|5916.36|27
1738555780000|2025-02-03 04:09:40|5916.81|5916.11|5917.56|5916.86|5917.56|5916.86|5916.68|5915.98|113
1738555790000|2025-02-03 04:09:50|5917.31|5916.61|5917.56|5916.86|5917.56|5916.86|5917.31|5916.61|35
1738555800000|2025-02-03 04:10:00|5918.06|5917.36|5918.06|5917.36|5918.31|5917.61|5918.06|5917.36|80
1738555810000|2025-02-03 04:10:10|||||||||8
1738555820000|2025-02-03 04:10:20|5917.56|5916.86|5917.56|5916.86|5917.68|5916.98|5917.43|5916.73|35
1738555830000|2025-02-03 04:10:30|5917.43|5916.73|5917.31|5916.61|5917.56|5916.86|5917.18|5916.48|20
1738555840000|2025-02-03 04:10:40|5917.06|5916.36|5917.06|5916.36|5917.31|5916.61|5917.06|5916.36|19
1738555850000|2025-02-03 04:10:50|5917.18|5916.48|5917.56|5916.86|5917.56|5916.86|5916.81|5916.11|78
1738555860000|2025-02-03 04:11:00|5917.68|5916.98|5917.56|5916.86|5917.81|5917.11|5917.56|5916.86|27
1738555870000|2025-02-03 04:11:10|5917.81|5917.11|5917.56|5916.86|5917.81|5917.11|5917.56|5916.86|21
1738555880000|2025-02-03 04:11:20|5917.81|5917.11|5918.06|5917.36|5918.06|5917.36|5917.56|5916.86|33
1738555890000|2025-02-03 04:11:30|5918.31|5917.61|5918.06|5917.36|5918.31|5917.61|5917.81|5917.11|53
1738555900000|2025-02-03 04:11:40|||||||||46
1738555910000|2025-02-03 04:11:50|5918.31|5917.61|5918.31|5917.61|5918.31|5917.61|5917.68|5916.98|92
1738555920000|2025-02-03 04:12:00|5918.81|5918.11|5918.56|5917.86|5918.81|5918.11|5918.56|5917.86|79
1738555930000|2025-02-03 04:12:10|5918.43|5917.73|5917.81|5917.11|5918.43|5917.73|5917.81|5917.11|22
1738555940000|2025-02-03 04:12:20|5917.68|5916.98|5917.81|5917.11|5917.81|5917.11|5917.68|5916.98|11
1738555950000|2025-02-03 04:12:30|5917.56|5916.86|5917.31|5916.61|5917.56|5916.86|5917.31|5916.61|33
1738555960000|2025-02-03 04:12:40|5917.43|5916.73|5917.81|5917.11|5917.81|5917.11|5917.31|5916.61|40
1738555980000|2025-02-03 04:13:00|||||||||19
1738555990000|2025-02-03 04:13:10|5917.56|5916.86|5917.56|5916.86|5917.56|5916.86|5917.56|5916.86|5
1738556000000|2025-02-03 04:13:20|5917.68|5916.98|5917.68|5916.98|5917.68|5916.98|5917.68|5916.98|12
1738556010000|2025-02-03 04:13:30|5917.56|5916.86|5916.81|5916.11|5917.56|5916.86|5916.81|5916.11|33
1738556020000|2025-02-03 04:13:40|5916.56|5915.86|5916.81|5916.11|5916.81|5916.11|5916.06|5915.36|132
1738556030000|2025-02-03 04:13:50|5917.31|5916.61|5917.31|5916.61|5917.31|5916.61|5917.31|5916.61|136
1738556040000|2025-02-03 04:14:00|5917.43|5916.73|5918.06|5917.36|5918.06|5917.36|5917.31|5916.61|75
1738556050000|2025-02-03 04:14:10|5918.56|5917.86|5918.93|5918.23|5918.93|5918.23|5918.56|5917.86|50
1738556060000|2025-02-03 04:14:20|5918.81|5918.11|5919.06|5918.36|5919.06|5918.36|5918.56|5917.86|66
1738556070000|2025-02-03 04:14:30|5919.31|5918.61|5919.31|5918.61|5919.43|5918.73|5919.31|5918.61|29
1738556080000|2025-02-03 04:14:40|||||||||12
1738556090000|2025-02-03 04:14:50|5919.81|5919.11|5920.06|5919.36|5920.06|5919.36|5919.56|5918.86|79
1738556100000|2025-02-03 04:15:00|5919.93|5919.23|5919.81|5919.11|5920.06|5919.36|5919.81|5919.11|37
1738556110000|2025-02-03 04:15:10|5920.06|5919.36|5919.81|5919.11|5920.06|5919.36|5919.81|5919.11|16
1738556120000|2025-02-03 04:15:20|5920.06|5919.36|5920.06|5919.36|5920.06|5919.36|5919.93|5919.23|19
1738556130000|2025-02-03 04:15:30|5919.81|5919.11|5919.56|5918.86|5919.81|5919.11|5919.31|5918.61|78
1738556140000|2025-02-03 04:15:40|5919.31|5918.61|5919.31|5918.61|5919.31|5918.61|5919.31|5918.61|8
1738556150000|2025-02-03 04:15:50|5919.06|5918.36|5919.81|5919.11|5920.06|5919.36|5919.06|5918.36|28
1738556160000|2025-02-03 04:16:00|5919.68|5918.98|5919.68|5918.98|5919.81|5919.11|5919.68|5918.98|11
1738556170000|2025-02-03 04:16:10|5919.81|5919.11|5919.56|5918.86|5919.81|5919.11|5919.56|5918.86|11
1738556180000|2025-02-03 04:16:20|5919.93|5919.23|5920.56|5919.86|5920.68|5919.98|5919.81|5919.11|30
1738556190000|2025-02-03 04:16:30|5920.81|5920.11|5920.68|5919.98|5920.93|5920.23|5920.56|5919.86|31
1738556200000|2025-02-03 04:16:40|5920.81|5920.11|5920.81|5920.11|5920.81|5920.11|5920.56|5919.86|31
1738556210000|2025-02-03 04:16:50|5920.56|5919.86|5920.81|5920.11|5920.81|5920.11|5920.56|5919.86|23
1738556220000|2025-02-03 04:17:00|5920.68|5919.98|5920.56|5919.86|5920.81|5920.11|5920.56|5919.86|17
1738556230000|2025-02-03 04:17:10|5920.31|5919.61|5920.06|5919.36|5920.31|5919.61|5920.06|5919.36|11
1738556240000|2025-02-03 04:17:20|5919.81|5919.11|5919.81|5919.11|5919.93|5919.23|5919.68|5918.98|35
1738556250000|2025-02-03 04:17:30|5919.56|5918.86|5920.06|5919.36|5920.06|5919.36|5919.56|5918.86|14
1738556260000|2025-02-03 04:17:40|5920.31|5919.61|5919.93|5919.23|5920.43|5919.73|5919.93|5919.23|12
1738556270000|2025-02-03 04:17:50|5919.81|5919.11|5920.06|5919.36|5920.06|5919.36|5919.81|5919.11|1
1738556280000|2025-02-03 04:18:00|5919.81|5919.11|5920.06|5919.36|5920.06|5919.36|5919.81|5919.11|7
1738556290000|2025-02-03 04:18:10|5919.93|5919.23|5919.81|5919.11|5920.06|5919.36|5919.68|5918.98|25
1738556300000|2025-02-03 04:18:20|5919.56|5918.86|5919.56|5918.86|5919.81|5919.11|5919.56|5918.86|27
1738556310000|2025-02-03 04:18:30|5919.68|5918.98|5919.56|5918.86|5919.81|5919.11|5919.56|5918.86|6
1738556320000|2025-02-03 04:18:40|5919.81|5919.11|5919.56|5918.86|5919.81|5919.11|5919.56|5918.86|12
1738556330000|2025-02-03 04:18:50|5919.31|5918.61|5919.81|5919.11|5919.81|5919.11|5919.31|5918.61|36
1738556340000|2025-02-03 04:19:00|5919.56|5918.86|5918.93|5918.23|5919.56|5918.86|5918.81|5918.11|96
1738556350000|2025-02-03 04:19:10|5918.81|5918.11|5919.31|5918.61|5919.31|5918.61|5918.81|5918.11|12
1738556360000|2025-02-03 04:19:20|5919.18|5918.48|5919.31|5918.61|5919.31|5918.61|5919.18|5918.48|7
1738556370000|2025-02-03 04:19:30|5919.06|5918.36|5919.06|5918.36|5919.06|5918.36|5919.06|5918.36|2
1738556380000|2025-02-03 04:19:40|5919.31|5918.61|5919.31|5918.61|5919.31|5918.61|5919.31|5918.61|4
1738556390000|2025-02-03 04:19:50|5919.06|5918.36|5919.06|5918.36|5919.06|5918.36|5919.06|5918.36|30
1738556400000|2025-02-03 04:20:00|5918.81|5918.11|5918.31|5917.61|5918.81|5918.11|5917.81|5917.11|90
1738556410000|2025-02-03 04:20:10|5918.56|5917.86|5918.56|5917.86|5918.56|5917.86|5918.43|5917.73|20
1738556420000|2025-02-03 04:20:20|5918.06|5917.36|5918.06|5917.36|5918.06|5917.36|5917.93|5917.23|40
1738556430000|2025-02-03 04:20:30|5917.93|5917.23|5918.06|5917.36|5918.06|5917.36|5917.93|5917.23|6
1738556440000|2025-02-03 04:20:40|5917.81|5917.11|5918.31|5917.61|5918.31|5917.61|5917.81|5917.11|33
1738556450000|2025-02-03 04:20:50|5918.06|5917.36|5918.06|5917.36|5918.06|5917.36|5918.06|5917.36|4
1738556460000|2025-02-03 04:21:00|5917.93|5917.23|5917.56|5916.86|5917.93|5917.23|5917.31|5916.61|42
1738556470000|2025-02-03 04:21:10|5917.81|5917.11|5917.81|5917.11|5917.81|5917.11|5917.56|5916.86|27
1738556480000|2025-02-03 04:21:20|5917.56|5916.86|5917.56|5916.86|5917.56|5916.86|5917.56|5916.86|22
1738556490000|2025-02-03 04:21:30|5917.43|5916.73|5917.31|5916.61|5917.56|5916.86|5917.31|5916.61|9
1738556500000|2025-02-03 04:21:40|5917.18|5916.48|5917.18|5916.48|5917.31|5916.61|5917.06|5916.36|27
1738556510000|2025-02-03 04:21:50|5917.31|5916.61|5916.56|5915.86|5917.31|5916.61|5916.56|5915.86|59
1738556520000|2025-02-03 04:22:00|5916.43|5915.73|5916.31|5915.61|5916.56|5915.86|5915.81|5915.11|129
1738556530000|2025-02-03 04:22:10|5916.06|5915.36|5916.06|5915.36|5916.31|5915.61|5916.06|5915.36|40
1738556540000|2025-02-03 04:22:20|5916.31|5915.61|5916.43|5915.73|5916.43|5915.73|5916.31|5915.61|13
1738556550000|2025-02-03 04:22:30|5916.31|5915.61|5916.31|5915.61|5916.56|5915.86|5916.31|5915.61|18
1738556560000|2025-02-03 04:22:40|5916.43|5915.73|5916.06|5915.36|5916.56|5915.86|5916.06|5915.36|24
1738556570000|2025-02-03 04:22:50|5916.31|5915.61|5916.31|5915.61|5916.31|5915.61|5916.31|5915.61|13
1738556580000|2025-02-03 04:23:00|5916.06|5915.36|5916.06|5915.36|5916.06|5915.36|5916.06|5915.36|16
1738556590000|2025-02-03 04:23:10|5916.31|5915.61|5916.31|5915.61|5916.43|5915.73|5916.18|5915.48|37
1738556600000|2025-02-03 04:23:20|5916.06|5915.36|5916.31|5915.61|5916.31|5915.61|5916.06|5915.36|9
1738556610000|2025-02-03 04:23:30|5916.56|5915.86|5918.81|5918.11|5918.81|5918.11|5916.56|5915.86|144
1738556620000|2025-02-03 04:23:40|5918.56|5917.86|5918.31|5917.61|5918.56|5917.86|5918.31|5917.61|96
1738556630000|2025-02-03 04:23:50|5918.56|5917.86|5918.31|5917.61|5918.56|5917.86|5918.31|5917.61|34
1738556640000|2025-02-03 04:24:00|5918.43|5917.73|5918.56|5917.86|5918.56|5917.86|5918.31|5917.61|27
1738556650000|2025-02-03 04:24:10|5918.43|5917.73|5918.31|5917.61|5918.56|5917.86|5918.31|5917.61|23
1738556660000|2025-02-03 04:24:20|5918.06|5917.36|5918.56|5917.86|5918.56|5917.86|5918.06|5917.36|25
1738556670000|2025-02-03 04:24:30|5918.81|5918.11|5919.06|5918.36|5919.06|5918.36|5918.81|5918.11|27
1738556680000|2025-02-03 04:24:40|5919.43|5918.73|5918.56|5917.86|5919.43|5918.73|5918.56|5917.86|89
1738556690000|2025-02-03 04:24:50|||||||||10
1738556700000|2025-02-03 04:25:00|5918.81|5918.11|5918.06|5917.36|5918.81|5918.11|5917.93|5917.23|124
1738556710000|2025-02-03 04:25:10|||||||||4
1738556720000|2025-02-03 04:25:20|||||||||3
1738556730000|2025-02-03 04:25:30|5917.81|5917.11|5917.81|5917.11|5917.81|5917.11|5917.81|5917.11|44
1738556740000|2025-02-03 04:25:40|5917.31|5916.61|5917.31|5916.61|5917.31|5916.61|5917.31|5916.61|108
1738556750000|2025-02-03 04:25:50|5917.43|5916.73|5917.56|5916.86|5917.56|5916.86|5917.43|5916.73|22
1738556760000|2025-02-03 04:26:00|5917.43|5916.73|5917.81|5917.11|5917.81|5917.11|5917.43|5916.73|21
1738556770000|2025-02-03 04:26:10|5918.06|5917.36|5917.93|5917.23|5918.06|5917.36|5917.81|5917.11|16
1738556780000|2025-02-03 04:26:20|5917.81|5917.11|5918.06|5917.36|5918.06|5917.36|5917.81|5917.11|13
1738556790000|2025-02-03 04:26:30|5917.93|5917.23|5917.81|5917.11|5917.93|5917.23|5917.81|5917.11|15
1738556800000|2025-02-03 04:26:40|5917.68|5916.98|5917.81|5917.11|5918.06|5917.36|5917.56|5916.86|35
1738556810000|2025-02-03 04:26:50|5918.06|5917.36|5918.31|5917.61|5918.31|5917.61|5918.06|5917.36|128
1738556820000|2025-02-03 04:27:00|5918.06|5917.36|5918.06|5917.36|5918.06|5917.36|5918.06|5917.36|17
1738556830000|2025-02-03 04:27:10|5918.18|5917.48|5917.93|5917.23|5918.31|5917.61|5917.93|5917.23|65
1738556840000|2025-02-03 04:27:20|5918.06|5917.36|5917.81|5917.11|5918.06|5917.36|5917.81|5917.11|3
1738556850000|2025-02-03 04:27:30|5918.06|5917.36|5918.06|5917.36|5918.06|5917.36|5918.06|5917.36|51
1738556860000|2025-02-03 04:27:40|||||||||3
1738556870000|2025-02-03 04:27:50|5918.31|5917.61|5918.06|5917.36|5918.31|5917.61|5918.06|5917.36|14
1738556880000|2025-02-03 04:28:00|5917.81|5917.11|5917.56|5916.86|5917.81|5917.11|5917.56|5916.86|58
1738556890000|2025-02-03 04:28:10|5917.31|5916.61|5917.31|5916.61|5917.31|5916.61|5917.31|5916.61|25
1738556900000|2025-02-03 04:28:20|5917.43|5916.73|5917.56|5916.86|5917.56|5916.86|5917.31|5916.61|10
1738556910000|2025-02-03 04:28:30|5917.81|5917.11|5917.81|5917.11|5917.81|5917.11|5917.68|5916.98|15
1738556920000|2025-02-03 04:28:40|5918.06|5917.36|5918.06|5917.36|5918.06|5917.36|5918.06|5917.36|34
1738556930000|2025-02-03 04:28:50|||||||||12
1738556940000|2025-02-03 04:29:00|5918.31|5917.61|5918.06|5917.36|5918.31|5917.61|5918.06|5917.36|12
1738556950000|2025-02-03 04:29:10|5917.81|5917.11|5917.93|5917.23|5918.06|5917.36|5917.81|5917.11|42
1738556960000|2025-02-03 04:29:20|5918.06|5917.36|5917.81|5917.11|5918.06|5917.36|5917.81|5917.11|2
1738556980000|2025-02-03 04:29:40|5917.56|5916.86|5917.56|5916.86|5917.81|5917.11|5917.56|5916.86|70
1738556990000|2025-02-03 04:29:50|||||||||32
1738557000000|2025-02-03 04:30:00|5917.18|5916.48|5917.06|5916.36|5917.31|5916.61|5916.81|5916.11|64
1738557010000|2025-02-03 04:30:10|5916.81|5916.11|5916.31|5915.61|5916.93|5916.23|5916.06|5915.36|57
1738557020000|2025-02-03 04:30:20|5916.56|5915.86|5916.56|5915.86|5917.06|5916.36|5916.31|5915.61|80
1738557030000|2025-02-03 04:30:30|5916.31|5915.61|5916.06|5915.36|5916.31|5915.61|5915.81|5915.11|38
1738557040000|2025-02-03 04:30:40|5915.81|5915.11|5916.43|5915.73|5916.56|5915.86|5915.81|5915.11|37
1738557050000|2025-02-03 04:30:50|5916.31|5915.61|5916.06|5915.36|5916.31|5915.61|5916.06|5915.36|36
1738557060000|2025-02-03 04:31:00|5915.81|5915.11|5915.93|5915.23|5915.93|5915.23|5915.31|5914.61|95
1738557070000|2025-02-03 04:31:10|5916.06|5915.36|5915.81|5915.11|5916.06|5915.36|5915.81|5915.11|55
1738557080000|2025-02-03 04:31:20|5916.06|5915.36|5915.81|5915.11|5916.06|5915.36|5915.81|5915.11|30
1738557090000|2025-02-03 04:31:30|||||||||11
1738557100000|2025-02-03 04:31:40|5915.68|5914.98|5915.56|5914.86|5915.81|5915.11|5915.56|5914.86|18
1738557110000|2025-02-03 04:31:50|5915.31|5914.61|5914.81|5914.11|5915.31|5914.61|5914.56|5913.86|147
1738557120000|2025-02-03 04:32:00|5914.56|5913.86|5913.43|5912.73|5914.56|5913.86|5913.43|5912.73|91
1738557130000|2025-02-03 04:32:10|5913.31|5912.61|5912.56|5911.86|5913.31|5912.61|5912.43|5911.73|138
1738557140000|2025-02-03 04:32:20|5912.81|5912.11|5912.68|5911.98|5912.81|5912.11|5912.56|5911.86|44
1738557150000|2025-02-03 04:32:30|5912.56|5911.86|5911.31|5910.61|5912.81|5912.11|5911.18|5910.48|149
1738557160000|2025-02-03 04:32:40|5911.56|5910.86|5912.06|5911.36|5912.06|5911.36|5911.56|5910.86|139
1738557170000|2025-02-03 04:32:50|5912.31|5911.61|5911.81|5911.11|5912.31|5911.61|5911.81|5911.11|34
1738557180000|2025-02-03 04:33:00|5911.68|5910.98|5911.31|5910.61|5911.81|5911.11|5911.18|5910.48|129
1738557190000|2025-02-03 04:33:10|5911.18|5910.48|5911.31|5910.61|5911.31|5910.61|5911.18|5910.48|46
1738557200000|2025-02-03 04:33:20|5911.18|5910.48|5910.56|5909.86|5911.31|5910.61|5910.56|5909.86|47
1738557210000|2025-02-03 04:33:30|5910.31|5909.61|5910.68|5909.98|5910.93|5910.23|5910.18|5909.48|87
1738557220000|2025-02-03 04:33:40|5910.56|5909.86|5911.56|5910.86|5911.56|5910.86|5910.56|5909.86|43
1738557230000|2025-02-03 04:33:50|5911.81|5911.11|5912.06|5911.36|5912.06|5911.36|5911.81|5911.11|63
1738557240000|2025-02-03 04:34:00|5911.81|5911.11|5911.56|5910.86|5911.81|5911.11|5911.43|5910.73|29
1738557250000|2025-02-03 04:34:10|5911.31|5910.61|5911.06|5910.36|5911.31|5910.61|5911.06|5910.36|19
1738557260000|2025-02-03 04:34:20|5910.68|5909.98|5910.31|5909.61|5911.06|5910.36|5910.06|5909.36|102
1738557270000|2025-02-03 04:34:30|5910.43|5909.73|5910.18|5909.48|5910.43|5909.73|5909.81|5909.11|91
1738557280000|2025-02-03 04:34:40|5910.31|5909.61|5909.81|5909.11|5910.31|5909.61|5909.81|5909.11|42
1738557290000|2025-02-03 04:34:50|5909.56|5908.86|5908.81|5908.11|5909.81|5909.11|5908.81|5908.11|85
1738557300000|2025-02-03 04:35:00|5909.06|5908.36|5909.56|5908.86|5909.56|5908.86|5909.06|5908.36|71
1738557310000|2025-02-03 04:35:10|5910.06|5909.36|5909.81|5909.11|5910.06|5909.36|5909.56|5908.86|56
1738557320000|2025-02-03 04:35:20|5910.06|5909.36|5909.81|5909.11|5910.06|5909.36|5909.81|5909.11|26
1738557330000|2025-02-03 04:35:30|5909.93|5909.23|5909.81|5909.11|5910.06|5909.36|5909.81|5909.11|12
1738557340000|2025-02-03 04:35:40|5909.68|5908.98|5909.56|5908.86|5909.81|5909.11|5909.56|5908.86|20
1738557350000|2025-02-03 04:35:50|5909.68|5908.98|5910.06|5909.36|5910.06|5909.36|5909.68|5908.98|26
1738557360000|2025-02-03 04:36:00|5909.56|5908.86|5909.81|5909.11|5910.06|5909.36|5909.56|5908.86|39
1738557370000|2025-02-03 04:36:10|5909.56|5908.86|5910.06|5909.36|5910.31|5909.61|5909.56|5908.86|42
1738557380000|2025-02-03 04:36:20|5910.31|5909.61|5910.18|5909.48|5910.31|5909.61|5910.06|5909.36|29
1738557390000|2025-02-03 04:36:30|5910.31|5909.61|5910.06|5909.36|5910.31|5909.61|5909.81|5909.11|30
1738557400000|2025-02-03 04:36:40|5910.31|5909.61|5910.31|5909.61|5910.31|5909.61|5910.18|5909.48|23
1738557410000|2025-02-03 04:36:50|5910.18|5909.48|5910.31|5909.61|5910.31|5909.61|5910.18|5909.48|3
1738557420000|2025-02-03 04:37:00|5910.06|5909.36|5910.31|5909.61|5910.31|5909.61|5909.93|5909.23|14
1738557430000|2025-02-03 04:37:10|5910.06|5909.36|5910.56|5909.86|5910.81|5910.11|5910.06|5909.36|45
1738557440000|2025-02-03 04:37:20|5910.81|5910.11|5910.56|5909.86|5910.81|5910.11|5910.31|5909.61|43
1738557450000|2025-02-03 04:37:30|5910.68|5909.98|5910.31|5909.61|5910.68|5909.98|5910.31|5909.61|47
1738557460000|2025-02-03 04:37:40|5910.18|5909.48|5910.31|5909.61|5910.31|5909.61|5909.81|5909.11|39
1738557470000|2025-02-03 04:37:50|5910.56|5909.86|5910.56|5909.86|5910.56|5909.86|5910.56|5909.86|19
1738557480000|2025-02-03 04:38:00|5910.81|5910.11|5910.06|5909.36|5910.81|5910.11|5910.06|5909.36|19
1738557490000|2025-02-03 04:38:10|||||||||4
1738557500000|2025-02-03 04:38:20|5909.81|5909.11|5909.56|5908.86|5909.81|5909.11|5909.56|5908.86|64
1738557510000|2025-02-03 04:38:30|5909.81|5909.11|5909.81|5909.11|5909.81|5909.11|5909.56|5908.86|25
1738557520000|2025-02-03 04:38:40|5910.06|5909.36|5910.06|5909.36|5910.06|5909.36|5910.06|5909.36|13
1738557530000|2025-02-03 04:38:50|5910.31|5909.61|5910.06|5909.36|5910.31|5909.61|5910.06|5909.36|21
1738557540000|2025-02-03 04:39:00|5909.56|5908.86|5909.56|5908.86|5909.56|5908.86|5909.56|5908.86|49
1738557550000|2025-02-03 04:39:10|5909.31|5908.61|5908.56|5907.86|5909.31|5908.61|5908.56|5907.86|94
1738557560000|2025-02-03 04:39:20|5908.81|5908.11|5908.81|5908.11|5909.31|5908.61|5908.56|5907.86|164
1738557570000|2025-02-03 04:39:30|5908.56|5907.86|5908.81|5908.11|5908.81|5908.11|5908.56|5907.86|28
1738557580000|2025-02-03 04:39:40|5909.06|5908.36|5909.31|5908.61|5909.31|5908.61|5908.81|5908.11|21
1738557590000|2025-02-03 04:39:50|||||||||7
1738557600000|2025-02-03 04:40:00|5909.56|5908.86|5910.56|5909.86|5910.56|5909.86|5909.56|5908.86|75
1738557610000|2025-02-03 04:40:10|5910.68|5909.98|5910.81|5910.11|5911.06|5910.36|5910.68|5909.98|27
1738557620000|2025-02-03 04:40:20|5910.68|5909.98|5910.56|5909.86|5910.81|5910.11|5910.31|5909.61|41
1738557630000|2025-02-03 04:40:30|5910.81|5910.11|5910.81|5910.11|5910.93|5910.23|5910.81|5910.11|26
1738557640000|2025-02-03 04:40:40|5910.68|5909.98|5910.68|5909.98|5910.81|5910.11|5910.56|5909.86|25
1738557650000|2025-02-03 04:40:50|5910.56|5909.86|5910.31|5909.61|5910.56|5909.86|5910.31|5909.61|32
1738557660000|2025-02-03 04:41:00|5910.18|5909.48|5910.43|5909.73|5910.43|5909.73|5910.06|5909.36|14
1738557670000|2025-02-03 04:41:10|5910.56|5909.86|5910.81|5910.11|5910.81|5910.11|5910.43|5909.73|13
1738557680000|2025-02-03 04:41:20|5910.93|5910.23|5911.06|5910.36|5911.31|5910.61|5910.81|5910.11|30
1738557690000|2025-02-03 04:41:30|5911.31|5910.61|5911.56|5910.86|5911.56|5910.86|5911.31|5910.61|20
1738557700000|2025-02-03 04:41:40|5911.81|5911.11|5911.68|5910.98|5911.81|5911.11|5911.56|5910.86|28
1738557710000|2025-02-03 04:41:50|5911.56|5910.86|5911.81|5911.11|5911.81|5911.11|5911.31|5910.61|25
1738557720000|2025-02-03 04:42:00|5911.56|5910.86|5911.31|5910.61|5911.81|5911.11|5911.31|5910.61|17
1738557730000|2025-02-03 04:42:10|5911.06|5910.36|5911.06|5910.36|5911.06|5910.36|5911.06|5910.36|23
1738557740000|2025-02-03 04:42:20|||||||||5
1738557750000|2025-02-03 04:42:30|5911.31|5910.61|5911.06|5910.36|5911.31|5910.61|5911.06|5910.36|16
1738557760000|2025-02-03 04:42:40|5910.93|5910.23|5911.06|5910.36|5911.06|5910.36|5910.68|5909.98|11
1738557770000|2025-02-03 04:42:50|5910.81|5910.11|5910.81|5910.11|5910.93|5910.23|5910.81|5910.11|7
1738557780000|2025-02-03 04:43:00|5911.06|5910.36|5911.06|5910.36|5911.31|5910.61|5911.06|5910.36|5
1738557790000|2025-02-03 04:43:10|5910.93|5910.23|5910.56|5909.86|5910.93|5910.23|5910.43|5909.73|20
1738557800000|2025-02-03 04:43:20|5910.81|5910.11|5911.06|5910.36|5911.06|5910.36|5910.81|5910.11|16
1738557810000|2025-02-03 04:43:30|5910.93|5910.23|5911.06|5910.36|5911.18|5910.48|5910.81|5910.11|8
1738557820000|2025-02-03 04:43:40|||||||||7
1738557830000|2025-02-03 04:43:50|5911.31|5910.61|5911.31|5910.61|5911.56|5910.86|5911.31|5910.61|8
1738557840000|2025-02-03 04:44:00|5911.56|5910.86|5911.56|5910.86|5911.56|5910.86|5911.31|5910.61|32
1738557850000|2025-02-03 04:44:10|5911.31|5910.61|5911.31|5910.61|5911.31|5910.61|5911.31|5910.61|13
1738557860000|2025-02-03 04:44:20|5911.43|5910.73|5911.56|5910.86|5911.56|5910.86|5911.43|5910.73|3
1738557870000|2025-02-03 04:44:30|5911.31|5910.61|5911.31|5910.61|5911.31|5910.61|5911.31|5910.61|9
1738557880000|2025-02-03 04:44:40|5911.18|5910.48|5911.06|5910.36|5911.31|5910.61|5911.06|5910.36|7
1738557890000|2025-02-03 04:44:50|5911.31|5910.61|5911.31|5910.61|5911.31|5910.61|5911.31|5910.61|11
1738557900000|2025-02-03 04:45:00|5911.06|5910.36|5911.31|5910.61|5911.43|5910.73|5911.06|5910.36|45
1738557910000|2025-02-03 04:45:10|5911.81|5911.11|5912.06|5911.36|5912.06|5911.36|5911.81|5911.11|11
1738557920000|2025-02-03 04:45:20|5912.31|5911.61|5912.81|5912.11|5912.81|5912.11|5912.31|5911.61|43
1738557930000|2025-02-03 04:45:30|5912.56|5911.86|5912.81|5912.11|5913.06|5912.36|5912.56|5911.86|23
1738557940000|2025-02-03 04:45:40|5913.06|5912.36|5912.81|5912.11|5913.06|5912.36|5912.81|5912.11|10
1738557950000|2025-02-03 04:45:50|||||||||5
1738557960000|2025-02-03 04:46:00|5913.06|5912.36|5913.06|5912.36|5913.06|5912.36|5912.81|5912.11|35
1738557970000|2025-02-03 04:46:10|5912.93|5912.23|5912.43|5911.73|5912.93|5912.23|5912.31|5911.61|34
1738557980000|2025-02-03 04:46:20|5912.31|5911.61|5912.31|5911.61|5912.43|5911.73|5912.31|5911.61|17
1738557990000|2025-02-03 04:46:30|5912.06|5911.36|5911.56|5910.86|5912.31|5911.61|5911.56|5910.86|44
1738558000000|2025-02-03 04:46:40|5911.43|5910.73|5911.18|5910.48|5911.43|5910.73|5911.06|5910.36|13
1738558010000|2025-02-03 04:46:50|5911.31|5910.61|5911.31|5910.61|5911.31|5910.61|5911.06|5910.36|7
1738558020000|2025-02-03 04:47:00|5911.06|5910.36|5911.56|5910.86|5911.56|5910.86|5911.06|5910.36|40
1738558030000|2025-02-03 04:47:10|5911.43|5910.73|5911.31|5910.61|5911.43|5910.73|5911.31|5910.61|7
1738558040000|2025-02-03 04:47:20|5911.56|5910.86|5911.81|5911.11|5911.81|5911.11|5911.56|5910.86|8
1738558050000|2025-02-03 04:47:30|5911.56|5910.86|5911.31|5910.61|5911.56|5910.86|5911.31|5910.61|9
1738558060000|2025-02-03 04:47:40|5911.56|5910.86|5911.56|5910.86|5911.56|5910.86|5911.56|5910.86|9
1738558070000|2025-02-03 04:47:50|5911.81|5911.11|5912.06|5911.36|5912.06|5911.36|5911.68|5910.98|33
1738558080000|2025-02-03 04:48:00|5911.93|5911.23|5912.06|5911.36|5912.06|5911.36|5911.93|5911.23|6
1738558090000|2025-02-03 04:48:10|5912.31|5911.61|5911.31|5910.61|5912.31|5911.61|5911.31|5910.61|25
1738558100000|2025-02-03 04:48:20|5911.43|5910.73|5911.81|5911.11|5911.81|5911.11|5911.31|5910.61|14
1738558110000|2025-02-03 04:48:30|5911.56|5910.86|5912.81|5912.11|5912.81|5912.11|5911.56|5910.86|49
1738558120000|2025-02-03 04:48:40|5912.68|5911.98|5913.06|5912.36|5913.31|5912.61|5912.68|5911.98|36
1738558130000|2025-02-03 04:48:50|5913.18|5912.48|5912.56|5911.86|5913.31|5912.61|5912.56|5911.86|45
1738558140000|2025-02-03 04:49:00|5913.06|5912.36|5913.31|5912.61|5913.31|5912.61|5913.06|5912.36|12
1738558150000|2025-02-03 04:49:10|5913.18|5912.48|5913.31|5912.61|5913.31|5912.61|5913.18|5912.48|7
1738558160000|2025-02-03 04:49:20|5913.56|5912.86|5913.56|5912.86|5913.56|5912.86|5913.31|5912.61|56
1738558170000|2025-02-03 04:49:30|5914.06|5913.36|5914.31|5913.61|5914.56|5913.86|5914.06|5913.36|78
1738558180000|2025-02-03 04:49:40|5914.56|5913.86|5914.31|5913.61|5914.56|5913.86|5914.31|5913.61|20
1738558190000|2025-02-03 04:49:50|5914.06|5913.36|5913.56|5912.86|5914.06|5913.36|5913.56|5912.86|16
1738558200000|2025-02-03 04:50:00|5913.68|5912.98|5913.81|5913.11|5914.06|5913.36|5913.68|5912.98|17
1738558210000|2025-02-03 04:50:10|5913.56|5912.86|5913.31|5912.61|5913.56|5912.86|5913.31|5912.61|26
1738558220000|2025-02-03 04:50:20|5913.06|5912.36|5913.06|5912.36|5913.18|5912.48|5912.93|5912.23|34
1738558230000|2025-02-03 04:50:30|5913.31|5912.61|5913.31|5912.61|5913.31|5912.61|5913.06|5912.36|10
1738558240000|2025-02-03 04:50:40|5913.43|5912.73|5912.93|5912.23|5913.43|5912.73|5912.81|5912.11|25
1738558250000|2025-02-03 04:50:50|5912.81|5912.11|5913.06|5912.36|5913.56|5912.86|5912.81|5912.11|38
1738558260000|2025-02-03 04:51:00|5912.81|5912.11|5913.18|5912.48|5913.18|5912.48|5912.81|5912.11|16
1738558270000|2025-02-03 04:51:10|5913.06|5912.36|5913.31|5912.61|5913.31|5912.61|5913.06|5912.36|20
1738558280000|2025-02-03 04:51:20|5913.56|5912.86|5913.06|5912.36|5913.56|5912.86|5913.06|5912.36|33
1738558290000|2025-02-03 04:51:30|5913.18|5912.48|5913.06|5912.36|5913.18|5912.48|5913.06|5912.36|10
1738558300000|2025-02-03 04:51:40|5912.93|5912.23|5913.06|5912.36|5913.06|5912.36|5912.93|5912.23|9
1738558310000|2025-02-03 04:51:50|5912.81|5912.11|5912.81|5912.11|5913.06|5912.36|5912.81|5912.11|14
1738558320000|2025-02-03 04:52:00|5913.06|5912.36|5913.06|5912.36|5913.06|5912.36|5913.06|5912.36|5
1738558330000|2025-02-03 04:52:10|5912.81|5912.11|5912.81|5912.11|5913.06|5912.36|5912.56|5911.86|50
1738558340000|2025-02-03 04:52:20|5913.06|5912.36|5913.06|5912.36|5913.06|5912.36|5912.81|5912.11|30
1738558350000|2025-02-03 04:52:30|5913.18|5912.48|5913.56|5912.86|5913.56|5912.86|5913.18|5912.48|5
1738558360000|2025-02-03 04:52:40|||||||||16
1738558370000|2025-02-03 04:52:50|5913.31|5912.61|5913.31|5912.61|5913.31|5912.61|5913.31|5912.61|6
1738558380000|2025-02-03 04:53:00|5913.56|5912.86|5913.93|5913.23|5913.93|5913.23|5913.31|5912.61|62
1738558390000|2025-02-03 04:53:10|5914.06|5913.36|5914.06|5913.36|5914.06|5913.36|5913.81|5913.11|13
1738558400000|2025-02-03 04:53:20|5914.31|5913.61|5914.18|5913.48|5914.31|5913.61|5914.06|5913.36|10
1738558410000|2025-02-03 04:53:30|5914.31|5913.61|5914.81|5914.11|5914.81|5914.11|5914.31|5913.61|61
1738558420000|2025-02-03 04:53:40|5914.68|5913.98|5914.81|5914.11|5914.81|5914.11|5914.68|5913.98|25
1738558430000|2025-02-03 04:53:50|5914.93|5914.23|5914.18|5913.48|5915.06|5914.36|5914.06|5913.36|38
1738558440000|2025-02-03 04:54:00|5914.31|5913.61|5915.56|5914.86|5915.56|5914.86|5914.31|5913.61|46
1738558450000|2025-02-03 04:54:10|5915.31|5914.61|5915.56|5914.86|5915.56|5914.86|5915.31|5914.61|62
1738558460000|2025-02-03 04:54:20|5915.68|5914.98|5915.81|5915.11|5915.93|5915.23|5915.56|5914.86|38
1738558470000|2025-02-03 04:54:30|5916.06|5915.36|5916.06|5915.36|5916.31|5915.61|5915.93|5915.23|112
1738558480000|2025-02-03 04:54:40|5916.31|5915.61|5916.31|5915.61|5916.31|5915.61|5916.06|5915.36|16
1738558490000|2025-02-03 04:54:50|5916.18|5915.48|5916.56|5915.86|5916.56|5915.86|5916.06|5915.36|44
1738558500000|2025-02-03 04:55:00|5916.31|5915.61|5916.31|5915.61|5916.56|5915.86|5916.06|5915.36|40
1738558510000|2025-02-03 04:55:10|5916.56|5915.86|5916.81|5916.11|5916.81|5916.11|5916.56|5915.86|15
1738558520000|2025-02-03 04:55:20|5916.56|5915.86|5916.56|5915.86|5916.56|5915.86|5916.56|5915.86|18
1738558530000|2025-02-03 04:55:30|5916.31|5915.61|5916.31|5915.61|5916.31|5915.61|5916.31|5915.61|7
1738558540000|2025-02-03 04:55:40|5916.43|5915.73|5916.06|5915.36|5916.43|5915.73|5916.06|5915.36|24
1738558550000|2025-02-03 04:55:50|5915.93|5915.23|5916.06|5915.36|5916.18|5915.48|5915.93|5915.23|37
1738558560000|2025-02-03 04:56:00|5916.18|5915.48|5916.06|5915.36|5916.18|5915.48|5915.81|5915.11|40
1738558570000|2025-02-03 04:56:10|5916.18|5915.48|5916.31|5915.61|5916.31|5915.61|5916.18|5915.48|9
1738558580000|2025-02-03 04:56:20|5916.06|5915.36|5916.31|5915.61|5916.31|5915.61|5916.06|5915.36|9
1738558590000|2025-02-03 04:56:30|5916.18|5915.48|5916.18|5915.48|5916.31|5915.61|5916.06|5915.36|6
1738558600000|2025-02-03 04:56:40|5916.31|5915.61|5916.56|5915.86|5916.56|5915.86|5916.31|5915.61|10
1738558610000|2025-02-03 04:56:50|5916.31|5915.61|5916.06|5915.36|5916.31|5915.61|5915.93|5915.23|34
1738558620000|2025-02-03 04:57:00|5916.31|5915.61|5916.31|5915.61|5916.31|5915.61|5916.18|5915.48|22
1738558630000|2025-02-03 04:57:10|5916.06|5915.36|5916.06|5915.36|5916.06|5915.36|5916.06|5915.36|4
1738558640000|2025-02-03 04:57:20|5915.93|5915.23|5915.93|5915.23|5916.06|5915.36|5915.93|5915.23|0
1738558650000|2025-02-03 04:57:30|5915.81|5915.11|5915.81|5915.11|5915.81|5915.11|5915.56|5914.86|9
1738558660000|2025-02-03 04:57:40|5915.56|5914.86|5915.31|5914.61|5915.56|5914.86|5915.31|5914.61|29
1738558670000|2025-02-03 04:57:50|5915.06|5914.36|5915.06|5914.36|5915.06|5914.36|5915.06|5914.36|12
1738558680000|2025-02-03 04:58:00|5915.31|5914.61|5915.06|5914.36|5915.31|5914.61|5915.06|5914.36|15
1738558690000|2025-02-03 04:58:10|5915.18|5914.48|5915.31|5914.61|5915.31|5914.61|5914.81|5914.11|36
1738558700000|2025-02-03 04:58:20|5915.56|5914.86|5915.06|5914.36|5915.56|5914.86|5915.06|5914.36|12
1738558710000|2025-02-03 04:58:30|5915.31|5914.61|5915.31|5914.61|5915.31|5914.61|5915.31|5914.61|10
1738558720000|2025-02-03 04:58:40|5915.43|5914.73|5915.31|5914.61|5915.43|5914.73|5915.31|5914.61|3
1738558730000|2025-02-03 04:58:50|||||||||2
1738558740000|2025-02-03 04:59:00|5915.06|5914.36|5915.06|5914.36|5915.06|5914.36|5915.06|5914.36|4
1738558750000|2025-02-03 04:59:10|||||||||4
1738558760000|2025-02-03 04:59:20|5915.18|5914.48|5915.06|5914.36|5915.18|5914.48|5914.81|5914.11|12
1738558770000|2025-02-03 04:59:30|5915.31|5914.61|5915.31|5914.61|5915.31|5914.61|5915.31|5914.61|5
1738558780000|2025-02-03 04:59:40|5915.06|5914.36|5915.06|5914.36|5915.06|5914.36|5915.06|5914.36|20
1738558790000|2025-02-03 04:59:50|5914.93|5914.23|5915.06|5914.36|5915.06|5914.36|5914.93|5914.23|2
1738558800000|2025-02-03 05:00:00|5915.43|5914.73|5914.06|5913.36|5915.56|5914.86|5914.06|5913.36|48
1738558810000|2025-02-03 05:00:10|5914.31|5913.61|5913.93|5913.23|5914.31|5913.61|5913.81|5913.11|36
1738558820000|2025-02-03 05:00:20|5913.56|5912.86|5912.56|5911.86|5913.56|5912.86|5912.56|5911.86|61
1738558830000|2025-02-03 05:00:30|5912.81|5912.11|5912.06|5911.36|5912.81|5912.11|5912.06|5911.36|92
1738558840000|2025-02-03 05:00:40|5912.31|5911.61|5912.56|5911.86|5912.56|5911.86|5912.31|5911.61|27
1738558850000|2025-02-03 05:00:50|||||||||37
1738558860000|2025-02-03 05:01:00|5912.31|5911.61|5912.31|5911.61|5912.56|5911.86|5912.31|5911.61|12
1738558870000|2025-02-03 05:01:10|5912.18|5911.48|5913.06|5912.36|5913.06|5912.36|5912.06|5911.36|29
1738558880000|2025-02-03 05:01:20|5913.18|5912.48|5913.56|5912.86|5913.56|5912.86|5913.18|5912.48|25
1738558890000|2025-02-03 05:01:30|5913.31|5912.61|5913.31|5912.61|5913.31|5912.61|5913.06|5912.36|36
1738558900000|2025-02-03 05:01:40|5913.56|5912.86|5913.56|5912.86|5913.56|5912.86|5913.06|5912.36|78
1738558910000|2025-02-03 05:01:50|5913.43|5912.73|5913.31|5912.61|5913.56|5912.86|5913.31|5912.61|16
1738558920000|2025-02-03 05:02:00|5913.06|5912.36|5913.56|5912.86|5913.56|5912.86|5913.06|5912.36|13
1738558930000|2025-02-03 05:02:10|5913.31|5912.61|5914.06|5913.36|5914.31|5913.61|5913.31|5912.61|90
1738558940000|2025-02-03 05:02:20|5913.81|5913.11|5913.93|5913.23|5914.18|5913.48|5913.81|5913.11|21
1738558950000|2025-02-03 05:02:30|5913.81|5913.11|5913.93|5913.23|5914.06|5913.36|5913.81|5913.11|14
1738558960000|2025-02-03 05:02:40|5913.81|5913.11|5913.81|5913.11|5913.81|5913.11|5913.68|5912.98|14
1738558970000|2025-02-03 05:02:50|5913.68|5912.98|5913.56|5912.86|5913.81|5913.11|5913.56|5912.86|4
1738558980000|2025-02-03 05:03:00|5913.31|5912.61|5913.31|5912.61|5913.56|5912.86|5913.31|5912.61|27
1738558990000|2025-02-03 05:03:10|5913.18|5912.48|5913.56|5912.86|5913.56|5912.86|5913.06|5912.36|22
1738559000000|2025-02-03 05:03:20|5913.43|5912.73|5913.56|5912.86|5913.81|5913.11|5913.43|5912.73|5
1738559010000|2025-02-03 05:03:30|5913.31|5912.61|5913.06|5912.36|5913.31|5912.61|5913.06|5912.36|7
1738559020000|2025-02-03 05:03:40|5913.18|5912.48|5913.56|5912.86|5913.56|5912.86|5913.06|5912.36|10
1738559030000|2025-02-03 05:03:50|5913.68|5912.98|5913.31|5912.61|5913.68|5912.98|5913.31|5912.61|7
1738559040000|2025-02-03 05:04:00|5913.43|5912.73|5913.31|5912.61|5913.56|5912.86|5913.31|5912.61|5
1738559050000|2025-02-03 05:04:10|5913.56|5912.86|5913.31|5912.61|5913.68|5912.98|5913.31|5912.61|13
1738559060000|2025-02-03 05:04:20|5913.43|5912.73|5913.06|5912.36|5913.43|5912.73|5913.06|5912.36|17
1738559070000|2025-02-03 05:04:30|5913.31|5912.61|5913.56|5912.86|5913.56|5912.86|5913.31|5912.61|9
1738559080000|2025-02-03 05:04:40|5913.31|5912.61|5913.06|5912.36|5913.31|5912.61|5913.06|5912.36|15
1738559090000|2025-02-03 05:04:50|5912.93|5912.23|5912.81|5912.11|5912.93|5912.23|5912.81|5912.11|8
1738559100000|2025-02-03 05:05:00|5913.06|5912.36|5913.81|5913.11|5913.81|5913.11|5913.06|5912.36|9
1738559110000|2025-02-03 05:05:10|5914.06|5913.36|5913.56|5912.86|5914.06|5913.36|5913.56|5912.86|19
1738559120000|2025-02-03 05:05:20|5913.68|5912.98|5913.68|5912.98|5913.68|5912.98|5913.56|5912.86|12
1738559130000|2025-02-03 05:05:30|5913.56|5912.86|5913.31|5912.61|5913.81|5913.11|5913.31|5912.61|15
1738559140000|2025-02-03 05:05:40|5913.81|5913.11|5913.31|5912.61|5913.81|5913.11|5913.18|5912.48|63
1738559150000|2025-02-03 05:05:50|5913.43|5912.73|5913.31|5912.61|5913.43|5912.73|5913.31|5912.61|2
1738559160000|2025-02-03 05:06:00|5913.43|5912.73|5913.56|5912.86|5913.56|5912.86|5913.43|5912.73|2
1738559170000|2025-02-03 05:06:10|5913.43|5912.73|5914.81|5914.11|5915.06|5914.36|5913.43|5912.73|63
1738559180000|2025-02-03 05:06:20|5914.93|5914.23|5914.56|5913.86|5914.93|5914.23|5914.56|5913.86|11
1738559190000|2025-02-03 05:06:30|5914.81|5914.11|5914.81|5914.11|5914.81|5914.11|5914.81|5914.11|26
1738559200000|2025-02-03 05:06:40|5914.56|5913.86|5914.56|5913.86|5914.56|5913.86|5914.43|5913.73|8
1738559210000|2025-02-03 05:06:50|5914.31|5913.61|5914.56|5913.86|5914.81|5914.11|5914.31|5913.61|20
1738559220000|2025-02-03 05:07:00|5914.81|5914.11|5914.56|5913.86|5914.81|5914.11|5914.56|5913.86|8
1738559230000|2025-02-03 05:07:10|5914.43|5913.73|5914.43|5913.73|5914.56|5913.86|5914.31|5913.61|20
1738559240000|2025-02-03 05:07:20|5914.31|5913.61|5914.31|5913.61|5914.56|5913.86|5914.31|5913.61|11
1738559250000|2025-02-03 05:07:30|5914.06|5913.36|5914.31|5913.61|5914.31|5913.61|5914.06|5913.36|16
1738559260000|2025-02-03 05:07:40|5914.18|5913.48|5914.56|5913.86|5914.56|5913.86|5914.18|5913.48|16
1738559270000|2025-02-03 05:07:50|5914.31|5913.61|5914.31|5913.61|5914.31|5913.61|5914.31|5913.61|26
1738559280000|2025-02-03 05:08:00|5914.56|5913.86|5914.31|5913.61|5914.56|5913.86|5914.31|5913.61|23
1738559290000|2025-02-03 05:08:10|5914.81|5914.11|5915.06|5914.36|5915.06|5914.36|5914.81|5914.11|48
1738559300000|2025-02-03 05:08:20|5914.81|5914.11|5914.81|5914.11|5914.81|5914.11|5914.81|5914.11|28
1738559310000|2025-02-03 05:08:30|5914.56|5913.86|5914.43|5913.73|5914.81|5914.11|5914.43|5913.73|39
1738559320000|2025-02-03 05:08:40|5914.31|5913.61|5914.81|5914.11|5914.81|5914.11|5914.31|5913.61|7
1738559330000|2025-02-03 05:08:50|||||||||8
1738559340000|2025-02-03 05:09:00|5915.06|5914.36|5914.81|5914.11|5915.06|5914.36|5914.81|5914.11|15
1738559350000|2025-02-03 05:09:10|5914.56|5913.86|5914.56|5913.86|5914.81|5914.11|5914.56|5913.86|27
1738559360000|2025-02-03 05:09:20|||||||||9
1738559370000|2025-02-03 05:09:30|5914.31|5913.61|5914.06|5913.36|5914.31|5913.61|5914.06|5913.36|16
1738559380000|2025-02-03 05:09:40|5914.31|5913.61|5914.06|5913.36|5914.31|5913.61|5914.06|5913.36|33
1738559390000|2025-02-03 05:09:50|5913.81|5913.11|5914.06|5913.36|5914.06|5913.36|5913.81|5913.11|11
1738559400000|2025-02-03 05:10:00|5913.93|5913.23|5914.06|5913.36|5914.06|5913.36|5913.81|5913.11|20
1738559410000|2025-02-03 05:10:10|||||||||9
1738559420000|2025-02-03 05:10:20|5914.18|5913.48|5914.06|5913.36|5914.18|5913.48|5914.06|5913.36|11
1738559430000|2025-02-03 05:10:30|5914.18|5913.48|5914.81|5914.11|5914.81|5914.11|5914.06|5913.36|21
1738559440000|2025-02-03 05:10:40|5914.68|5913.98|5915.06|5914.36|5915.06|5914.36|5914.68|5913.98|44
1738559450000|2025-02-03 05:10:50|5914.93|5914.23|5915.43|5914.73|5915.43|5914.73|5914.81|5914.11|33
1738559460000|2025-02-03 05:11:00|5915.56|5914.86|5915.56|5914.86|5915.81|5915.11|5915.31|5914.61|13
1738559470000|2025-02-03 05:11:10|5915.93|5915.23|5916.06|5915.36|5916.31|5915.61|5915.81|5915.11|64
1738559480000|2025-02-03 05:11:20|5916.18|5915.48|5916.06|5915.36|5916.31|5915.61|5916.06|5915.36|25
1738559490000|2025-02-03 05:11:30|5916.18|5915.48|5916.18|5915.48|5916.31|5915.61|5916.06|5915.36|15
1738559500000|2025-02-03 05:11:40|5916.31|5915.61|5917.06|5916.36|5917.06|5916.36|5916.06|5915.36|64
1738559510000|2025-02-03 05:11:50|5917.31|5916.61|5917.31|5916.61|5917.31|5916.61|5917.18|5916.48|15
1738559520000|2025-02-03 05:12:00|5917.06|5916.36|5917.81|5917.11|5918.06|5917.36|5917.06|5916.36|133
1738559530000|2025-02-03 05:12:10|5917.56|5916.86|5917.81|5917.11|5918.06|5917.36|5917.56|5916.86|39
1738559540000|2025-02-03 05:12:20|5918.06|5917.36|5918.06|5917.36|5918.31|5917.61|5917.93|5917.23|20
1738559550000|2025-02-03 05:12:30|5918.18|5917.48|5918.06|5917.36|5918.18|5917.48|5917.81|5917.11|33
1738559560000|2025-02-03 05:12:40|5917.93|5917.23|5918.06|5917.36|5918.06|5917.36|5917.56|5916.86|43
1738559570000|2025-02-03 05:12:50|5918.31|5917.61|5918.31|5917.61|5918.56|5917.86|5918.06|5917.36|72
1738559580000|2025-02-03 05:13:00|5918.56|5917.86|5918.81|5918.11|5919.18|5918.48|5918.56|5917.86|123
1738559590000|2025-02-03 05:13:10|5918.68|5917.98|5918.93|5918.23|5919.06|5918.36|5918.68|5917.98|29
1738559600000|2025-02-03 05:13:20|5918.81|5918.11|5918.68|5917.98|5919.31|5918.61|5918.68|5917.98|56
1738559610000|2025-02-03 05:13:30|5918.56|5917.86|5918.43|5917.73|5918.68|5917.98|5918.31|5917.61|19
1738559620000|2025-02-03 05:13:40|5918.31|5917.61|5918.31|5917.61|5918.56|5917.86|5918.31|5917.61|5
1738559630000|2025-02-03 05:13:50|5918.43|5917.73|5918.31|5917.61|5918.56|5917.86|5918.31|5917.61|10
1738559640000|2025-02-03 05:14:00|5918.43|5917.73|5918.56|5917.86|5918.56|5917.86|5918.31|5917.61|22
1738559650000|2025-02-03 05:14:10|5918.81|5918.11|5918.56|5917.86|5918.81|5918.11|5918.31|5917.61|43
1738559660000|2025-02-03 05:14:20|5918.31|5917.61|5918.31|5917.61|5918.56|5917.86|5918.31|5917.61|12
1738559670000|2025-02-03 05:14:30|5918.18|5917.48|5918.06|5917.36|5918.31|5917.61|5918.06|5917.36|28
1738559680000|2025-02-03 05:14:40|5918.31|5917.61|5917.93|5917.23|5918.31|5917.61|5917.93|5917.23|19
1738559690000|2025-02-03 05:14:50|5917.81|5917.11|5917.31|5916.61|5917.81|5917.11|5917.31|5916.61|34
1738559700000|2025-02-03 05:15:00|5917.06|5916.36|5917.06|5916.36|5917.31|5916.61|5917.06|5916.36|24
1738559710000|2025-02-03 05:15:10|5916.81|5916.11|5916.56|5915.86|5916.81|5916.11|5916.56|5915.86|14
1738559720000|2025-02-03 05:15:20|5916.43|5915.73|5916.56|5915.86|5916.81|5916.11|5916.31|5915.61|42
1738559730000|2025-02-03 05:15:30|5916.31|5915.61|5916.06|5915.36|5916.31|5915.61|5916.06|5915.36|19
1738559740000|2025-02-03 05:15:40|5916.31|5915.61|5916.18|5915.48|5916.31|5915.61|5916.18|5915.48|12
1738559750000|2025-02-03 05:15:50|5916.31|5915.61|5916.56|5915.86|5916.56|5915.86|5916.31|5915.61|11
1738559760000|2025-02-03 05:16:00|5916.43|5915.73|5916.56|5915.86|5916.56|5915.86|5916.31|5915.61|23
1738559770000|2025-02-03 05:16:10|5916.68|5915.98|5917.06|5916.36|5917.31|5916.61|5916.68|5915.98|18
1738559780000|2025-02-03 05:16:20|5917.18|5916.48|5917.31|5916.61|5917.31|5916.61|5917.06|5916.36|7
1738559790000|2025-02-03 05:16:30|5917.18|5916.48|5917.06|5916.36|5917.18|5916.48|5916.93|5916.23|17
1738559800000|2025-02-03 05:16:40|5916.81|5916.11|5916.81|5916.11|5916.81|5916.11|5916.56|5915.86|10
1738559810000|2025-02-03 05:16:50|5917.06|5916.36|5917.31|5916.61|5917.31|5916.61|5917.06|5916.36|28
1738559820000|2025-02-03 05:17:00|5917.18|5916.48|5916.93|5916.23|5917.18|5916.48|5916.93|5916.23|9
1738559830000|2025-02-03 05:17:10|5917.06|5916.36|5917.06|5916.36|5917.06|5916.36|5917.06|5916.36|0
1738559850000|2025-02-03 05:17:30|5916.93|5916.23|5916.68|5915.98|5916.93|5916.23|5916.68|5915.98|18
1738559860000|2025-02-03 05:17:40|5916.81|5916.11|5917.06|5916.36|5917.06|5916.36|5916.81|5916.11|8
1738559870000|2025-02-03 05:17:50|5916.81|5916.11|5916.81|5916.11|5916.81|5916.11|5916.81|5916.11|4
1738559880000|2025-02-03 05:18:00|5916.93|5916.23|5916.81|5916.11|5916.93|5916.23|5916.81|5916.11|2
1738559890000|2025-02-03 05:18:10|5917.06|5916.36|5917.81|5917.11|5917.81|5917.11|5917.06|5916.36|15
1738559900000|2025-02-03 05:18:20|5917.56|5916.86|5917.81|5917.11|5917.81|5917.11|5917.56|5916.86|19
1738559910000|2025-02-03 05:18:30|||||||||18
1738559920000|2025-02-03 05:18:40|5917.31|5916.61|5917.56|5916.86|5917.56|5916.86|5917.31|5916.61|19
1738559930000|2025-02-03 05:18:50|5917.68|5916.98|5917.81|5917.11|5917.81|5917.11|5917.56|5916.86|27
1738559940000|2025-02-03 05:19:00|5917.56|5916.86|5918.31|5917.61|5918.31|5917.61|5917.56|5916.86|18
1738559950000|2025-02-03 05:19:10|5918.06|5917.36|5918.06|5917.36|5918.06|5917.36|5917.93|5917.23|19
1738559960000|2025-02-03 05:19:20|5918.31|5917.61|5918.06|5917.36|5918.31|5917.61|5918.06|5917.36|13
1738559970000|2025-02-03 05:19:30|5917.81|5917.11|5917.81|5917.11|5917.81|5917.11|5917.81|5917.11|15
1738559980000|2025-02-03 05:19:40|5917.56|5916.86|5917.56|5916.86|5917.56|5916.86|5917.56|5916.86|15
1738559990000|2025-02-03 05:19:50|5917.43|5916.73|5917.56|5916.86|5917.56|5916.86|5917.31|5916.61|13
1738560000000|2025-02-03 05:20:00|5917.68|5916.98|5917.81|5917.11|5917.81|5917.11|5917.56|5916.86|17
1738560010000|2025-02-03 05:20:10|5917.56|5916.86|5917.56|5916.86|5917.56|5916.86|5917.31|5916.61|23
1738560020000|2025-02-03 05:20:20|5917.81|5917.11|5917.56|5916.86|5917.81|5917.11|5917.56|5916.86|27
1738560030000|2025-02-03 05:20:30|5917.68|5916.98|5917.81|5917.11|5917.81|5917.11|5917.68|5916.98|4
1738560040000|2025-02-03 05:20:40|5917.68|5916.98|5917.81|5917.11|5917.81|5917.11|5917.68|5916.98|6
1738560050000|2025-02-03 05:20:50|5917.56|5916.86|5917.56|5916.86|5917.81|5917.11|5917.56|5916.86|12
1738560060000|2025-02-03 05:21:00|5917.31|5916.61|5917.56|5916.86|5917.56|5916.86|5917.31|5916.61|8
1738560070000|2025-02-03 05:21:10|5917.43|5916.73|5917.81|5917.11|5917.81|5917.11|5917.31|5916.61|14
1738560080000|2025-02-03 05:21:20|5917.68|5916.98|5917.56|5916.86|5917.68|5916.98|5917.56|5916.86|6
1738560090000|2025-02-03 05:21:30|5917.43|5916.73|5917.31|5916.61|5917.43|5916.73|5917.31|5916.61|5
1738560100000|2025-02-03 05:21:40|5917.06|5916.36|5916.81|5916.11|5917.06|5916.36|5916.56|5915.86|29
1738560110000|2025-02-03 05:21:50|5916.68|5915.98|5916.56|5915.86|5916.81|5916.11|5916.56|5915.86|3
1738560120000|2025-02-03 05:22:00|5916.31|5915.61|5916.18|5915.48|5916.56|5915.86|5916.18|5915.48|30
1738560130000|2025-02-03 05:22:10|5916.06|5915.36|5915.81|5915.11|5916.06|5915.36|5915.81|5915.11|30
1738560140000|2025-02-03 05:22:20|||||||||7
1738560150000|2025-02-03 05:22:30|5915.56|5914.86|5915.56|5914.86|5915.81|5915.11|5915.56|5914.86|11
1738560160000|2025-02-03 05:22:40|||||||||2
1738560170000|2025-02-03 05:22:50|5915.68|5914.98|5915.68|5914.98|5915.68|5914.98|5915.68|5914.98|2
1738560180000|2025-02-03 05:23:00|5915.56|5914.86|5915.31|5914.61|5915.81|5915.11|5915.31|5914.61|13
1738560190000|2025-02-03 05:23:10|5915.43|5914.73|5915.56|5914.86|5915.56|5914.86|5915.43|5914.73|8
1738560200000|2025-02-03 05:23:20|5915.68|5914.98|5915.56|5914.86|5915.81|5915.11|5915.56|5914.86|42
1738560210000|2025-02-03 05:23:30|5915.81|5915.11|5916.06|5915.36|5916.06|5915.36|5915.81|5915.11|31
1738560220000|2025-02-03 05:23:40|5915.81|5915.11|5915.81|5915.11|5915.81|5915.11|5915.81|5915.11|2
1738560230000|2025-02-03 05:23:50|5916.06|5915.36|5916.06|5915.36|5916.06|5915.36|5915.93|5915.23|12
1738560240000|2025-02-03 05:24:00|5915.93|5915.23|5915.81|5915.11|5916.06|5915.36|5915.81|5915.11|6
1738560250000|2025-02-03 05:24:10|||||||||2
1738560260000|2025-02-03 05:24:20|5915.56|5914.86|5915.81|5915.11|5915.81|5915.11|5915.56|5914.86|13
1738560270000|2025-02-03 05:24:30|5915.68|5914.98|5915.68|5914.98|5915.81|5915.11|5915.68|5914.98|11
1738560280000|2025-02-03 05:24:40|5915.81|5915.11|5915.81|5915.11|5915.81|5915.11|5915.56|5914.86|0
1738560290000|2025-02-03 05:24:50|5916.06|5915.36|5916.56|5915.86|5916.56|5915.86|5916.06|5915.36|16
1738560300000|2025-02-03 05:25:00|5916.81|5916.11|5916.81|5916.11|5916.93|5916.23|5916.81|5916.11|3
1738560310000|2025-02-03 05:25:10|5916.56|5915.86|5916.81|5916.11|5916.93|5916.23|5916.56|5915.86|17
1738560320000|2025-02-03 05:25:20|5916.68|5915.98|5916.56|5915.86|5917.06|5916.36|5916.56|5915.86|72
1738560330000|2025-02-03 05:25:30|5916.68|5915.98|5916.56|5915.86|5916.68|5915.98|5916.56|5915.86|4
1738560340000|2025-02-03 05:25:40|5916.68|5915.98|5916.31|5915.61|5916.93|5916.23|5916.31|5915.61|65
1738560350000|2025-02-03 05:25:50|5915.81|5915.11|5915.68|5914.98|5915.81|5915.11|5915.68|5914.98|67
1738560360000|2025-02-03 05:26:00|5915.81|5915.11|5916.06|5915.36|5916.06|5915.36|5915.81|5915.11|27
1738560370000|2025-02-03 05:26:10|5916.18|5915.48|5915.56|5914.86|5916.56|5915.86|5915.56|5914.86|136
1738560380000|2025-02-03 05:26:20|5915.81|5915.11|5914.81|5914.11|5915.81|5915.11|5914.81|5914.11|67
1738560390000|2025-02-03 05:26:30|5915.06|5914.36|5915.06|5914.36|5915.06|5914.36|5914.81|5914.11|34
1738560400000|2025-02-03 05:26:40|5914.93|5914.23|5914.93|5914.23|5915.06|5914.36|5914.81|5914.11|20
1738560410000|2025-02-03 05:26:50|5915.06|5914.36|5915.31|5914.61|5915.31|5914.61|5915.06|5914.36|18
1738560430000|2025-02-03 05:27:10|5915.56|5914.86|5915.06|5914.36|5915.68|5914.98|5915.06|5914.36|21
1738560440000|2025-02-03 05:27:20|5914.81|5914.11|5915.06|5914.36|5915.31|5914.61|5914.81|5914.11|21
1738560450000|2025-02-03 05:27:30|5914.93|5914.23|5915.31|5914.61|5915.31|5914.61|5914.93|5914.23|5
1738560460000|2025-02-03 05:27:40|5915.43|5914.73|5915.56|5914.86|5915.56|5914.86|5915.31|5914.61|9
1738560470000|2025-02-03 05:27:50|5915.31|5914.61|5915.56|5914.86|5915.56|5914.86|5915.31|5914.61|9
1738560480000|2025-02-03 05:28:00|5915.43|5914.73|5915.81|5915.11|5915.81|5915.11|5915.31|5914.61|10
1738560490000|2025-02-03 05:28:10|5915.93|5915.23|5914.93|5914.23|5916.06|5915.36|5914.93|5914.23|25
1738560500000|2025-02-03 05:28:20|5915.06|5914.36|5914.56|5913.86|5915.06|5914.36|5914.56|5913.86|22
1738560510000|2025-02-03 05:28:30|5914.68|5913.98|5914.68|5913.98|5914.68|5913.98|5914.31|5913.61|28
1738560520000|2025-02-03 05:28:40|5914.81|5914.11|5914.81|5914.11|5914.81|5914.11|5914.68|5913.98|4
1738560530000|2025-02-03 05:28:50|5914.68|5913.98|5915.06|5914.36|5915.06|5914.36|5914.68|5913.98|8
1738560540000|2025-02-03 05:29:00|5915.31|5914.61|5915.43|5914.73|5915.56|5914.86|5915.31|5914.61|23
1738560550000|2025-02-03 05:29:10|5915.56|5914.86|5915.56|5914.86|5915.56|5914.86|5915.31|5914.61|11
1738560560000|2025-02-03 05:29:20|5915.31|5914.61|5915.31|5914.61|5915.31|5914.61|5915.06|5914.36|39
1738560570000|2025-02-03 05:29:30|5915.18|5914.48|5915.31|5914.61|5915.31|5914.61|5915.06|5914.36|14
1738560580000|2025-02-03 05:29:40|5915.43|5914.73|5915.56|5914.86|5915.68|5914.98|5915.31|5914.61|4
1738560590000|2025-02-03 05:29:50|5915.31|5914.61|5915.68|5914.98|5915.68|5914.98|5915.31|5914.61|16
1738560600000|2025-02-03 05:30:00|5915.56|5914.86|5915.56|5914.86|5915.68|5914.98|5915.31|5914.61|40
1738560610000|2025-02-03 05:30:10|5915.81|5915.11|5915.56|5914.86|5915.81|5915.11|5915.56|5914.86|12
1738560620000|2025-02-03 05:30:20|5915.68|5914.98|5915.81|5915.11|5915.81|5915.11|5915.31|5914.61|7
1738560630000|2025-02-03 05:30:30|5916.06|5915.36|5916.31|5915.61|5916.31|5915.61|5915.81|5915.11|72
1738560640000|2025-02-03 05:30:40|5916.18|5915.48|5916.31|5915.61|5916.56|5915.86|5916.18|5915.48|26
1738560650000|2025-02-03 05:30:50|5916.43|5915.73|5916.31|5915.61|5916.43|5915.73|5916.06|5915.36|11
1738560660000|2025-02-03 05:31:00|5916.18|5915.48|5916.06|5915.36|5916.18|5915.48|5915.93|5915.23|24
1738560670000|2025-02-03 05:31:10|5916.18|5915.48|5916.06|5915.36|5916.18|5915.48|5915.93|5915.23|4
1738560680000|2025-02-03 05:31:20|5915.93|5915.23|5915.81|5915.11|5915.93|5915.23|5915.81|5915.11|22
1738560690000|2025-02-03 05:31:30|5915.56|5914.86|5915.56|5914.86|5915.56|5914.86|5915.31|5914.61|26
1738560700000|2025-02-03 05:31:40|5915.43|5914.73|5916.06|5915.36|5916.06|5915.36|5915.43|5914.73|25
1738560710000|2025-02-03 05:31:50|5915.81|5915.11|5916.06|5915.36|5916.06|5915.36|5915.81|5915.11|8
1738560720000|2025-02-03 05:32:00|5916.18|5915.48|5915.81|5915.11|5916.18|5915.48|5915.81|5915.11|3
1738560730000|2025-02-03 05:32:10|5915.43|5914.73|5915.56|5914.86|5915.56|5914.86|5915.43|5914.73|41
1738560740000|2025-02-03 05:32:20|5915.81|5915.11|5915.81|5915.11|5915.81|5915.11|5915.56|5914.86|12
1738560750000|2025-02-03 05:32:30|5915.68|5914.98|5915.81|5915.11|5915.81|5915.11|5915.68|5914.98|5
1738560760000|2025-02-03 05:32:40|5916.06|5915.36|5916.06|5915.36|5916.06|5915.36|5916.06|5915.36|3
1738560770000|2025-02-03 05:32:50|5915.93|5915.23|5915.93|5915.23|5916.06|5915.36|5915.81|5915.11|9
1738560780000|2025-02-03 05:33:00|5915.81|5915.11|5915.06|5914.36|5915.81|5915.11|5915.06|5914.36|19
1738560790000|2025-02-03 05:33:10|5914.81|5914.11|5914.81|5914.11|5914.81|5914.11|5914.56|5913.86|48
1738560800000|2025-02-03 05:33:20|5915.06|5914.36|5914.81|5914.11|5915.06|5914.36|5914.81|5914.11|54
1738560810000|2025-02-03 05:33:30|5914.93|5914.23|5915.06|5914.36|5915.31|5914.61|5914.93|5914.23|4
1738560820000|2025-02-03 05:33:40|5915.18|5914.48|5915.31|5914.61|5915.31|5914.61|5915.06|5914.36|10
1738560830000|2025-02-03 05:33:50|5915.18|5914.48|5915.06|5914.36|5915.18|5914.48|5915.06|5914.36|2
1738560840000|2025-02-03 05:34:00|5914.93|5914.23|5915.06|5914.36|5915.06|5914.36|5914.93|5914.23|4
1738560860000|2025-02-03 05:34:20|||||||||1
1738560870000|2025-02-03 05:34:30|5914.93|5914.23|5914.81|5914.11|5915.06|5914.36|5914.81|5914.11|14
1738560880000|2025-02-03 05:34:40|5915.56|5914.86|5915.06|5914.36|5915.56|5914.86|5915.06|5914.36|19
1738560890000|2025-02-03 05:34:50|5915.31|5914.61|5915.31|5914.61|5915.56|5914.86|5915.31|5914.61|12
1738560900000|2025-02-03 05:35:00|5915.56|5914.86|5915.81|5915.11|5915.81|5915.11|5915.56|5914.86|7
1738560910000|2025-02-03 05:35:10|5916.06|5915.36|5915.56|5914.86|5916.18|5915.48|5915.56|5914.86|42
1738560920000|2025-02-03 05:35:20|5915.31|5914.61|5915.06|5914.36|5915.31|5914.61|5915.06|5914.36|9
1738560930000|2025-02-03 05:35:30|5915.31|5914.61|5915.06|5914.36|5915.31|5914.61|5915.06|5914.36|15
1738560940000|2025-02-03 05:35:40|5914.93|5914.23|5914.31|5913.61|5915.06|5914.36|5914.31|5913.61|56
1738560950000|2025-02-03 05:35:50|5914.56|5913.86|5915.31|5914.61|5915.31|5914.61|5914.56|5913.86|45
1738560960000|2025-02-03 05:36:00|5915.06|5914.36|5915.06|5914.36|5915.06|5914.36|5915.06|5914.36|15
1738560970000|2025-02-03 05:36:10|5915.31|5914.61|5915.31|5914.61|5915.43|5914.73|5915.06|5914.36|24
1738560980000|2025-02-03 05:36:20|5915.43|5914.73|5915.18|5914.48|5915.56|5914.86|5915.06|5914.36|32
1738560990000|2025-02-03 05:36:30|5915.31|5914.61|5914.81|5914.11|5915.31|5914.61|5914.81|5914.11|3
1738561000000|2025-02-03 05:36:40|||||||||4
1738561010000|2025-02-03 05:36:50|5915.31|5914.61|5915.31|5914.61|5915.31|5914.61|5915.31|5914.61|16
1738561020000|2025-02-03 05:37:00|5915.56|5914.86|5915.81|5915.11|5915.81|5915.11|5915.31|5914.61|17
1738561030000|2025-02-03 05:37:10|5916.06|5915.36|5916.18|5915.48|5916.18|5915.48|5916.06|5915.36|22
1738561040000|2025-02-03 05:37:20|5916.31|5915.61|5916.06|5915.36|5916.43|5915.73|5916.06|5915.36|20
1738561050000|2025-02-03 05:37:30|5915.93|5915.23|5915.81|5915.11|5916.06|5915.36|5915.81|5915.11|8
1738561060000|2025-02-03 05:37:40|||||||||4
1738561070000|2025-02-03 05:37:50|5916.06|5915.36|5915.81|5915.11|5916.06|5915.36|5915.81|5915.11|4
1738561080000|2025-02-03 05:38:00|5916.06|5915.36|5916.31|5915.61|5916.31|5915.61|5915.93|5915.23|8
1738561090000|2025-02-03 05:38:10|5915.81|5915.11|5915.56|5914.86|5915.81|5915.11|5915.31|5914.61|53
1738561100000|2025-02-03 05:38:20|5915.81|5915.11|5915.93|5915.23|5915.93|5915.23|5915.81|5915.11|18
1738561110000|2025-02-03 05:38:30|5915.81|5915.11|5916.06|5915.36|5916.18|5915.48|5915.81|5915.11|13
1738561120000|2025-02-03 05:38:40|5915.93|5915.23|5916.06|5915.36|5916.06|5915.36|5915.93|5915.23|3
1738561130000|2025-02-03 05:38:50|5915.93|5915.23|5916.06|5915.36|5916.06|5915.36|5915.81|5915.11|8
1738561140000|2025-02-03 05:39:00|5915.81|5915.11|5915.81|5915.11|5915.81|5915.11|5915.56|5914.86|14
1738561150000|2025-02-03 05:39:10|5915.93|5915.23|5916.06|5915.36|5916.06|5915.36|5915.81|5915.11|2
1738561160000|2025-02-03 05:39:20|5915.81|5915.11|5915.56|5914.86|5915.81|5915.11|5915.56|5914.86|7
1738561170000|2025-02-03 05:39:30|5915.81|5915.11|5916.06|5915.36|5916.06|5915.36|5915.56|5914.86|64
1738561180000|2025-02-03 05:39:40|5916.31|5915.61|5915.81|5915.11|5916.31|5915.61|5915.81|5915.11|22
1738561190000|2025-02-03 05:39:50|5915.93|5915.23|5916.56|5915.86|5916.56|5915.86|5915.81|5915.11|65
1738561200000|2025-02-03 05:40:00|5917.06|5916.36|5917.56|5916.86|5917.56|5916.86|5916.81|5916.11|108
1738561210000|2025-02-03 05:40:10|5917.81|5917.11|5917.31|5916.61|5917.81|5917.11|5917.31|5916.61|19
1738561220000|2025-02-03 05:40:20|5917.56|5916.86|5917.56|5916.86|5917.81|5917.11|5917.56|5916.86|54
1738561230000|2025-02-03 05:40:30|5917.68|5916.98|5917.81|5917.11|5917.81|5917.11|5917.56|5916.86|6
1738561240000|2025-02-03 05:40:40|5917.68|5916.98|5917.56|5916.86|5917.68|5916.98|5917.56|5916.86|8
1738561250000|2025-02-03 05:40:50|5917.31|5916.61|5917.56|5916.86|5917.56|5916.86|5917.31|5916.61|6
1738561260000|2025-02-03 05:41:00|5917.81|5917.11|5917.56|5916.86|5917.81|5917.11|5917.43|5916.73|32
1738561270000|2025-02-03 05:41:10|5917.43|5916.73|5917.31|5916.61|5917.43|5916.73|5917.31|5916.61|1
1738561280000|2025-02-03 05:41:20|5917.18|5916.48|5916.81|5916.11|5917.18|5916.48|5916.81|5916.11|17
1738561290000|2025-02-03 05:41:30|5917.81|5917.11|5917.56|5916.86|5917.81|5917.11|5917.56|5916.86|34
1738561300000|2025-02-03 05:41:40|5917.81|5917.11|5917.31|5916.61|5917.81|5917.11|5917.31|5916.61|15
1738561310000|2025-02-03 05:41:50|5917.06|5916.36|5917.56|5916.86|5917.56|5916.86|5917.06|5916.36|33
1738561320000|2025-02-03 05:42:00|5917.43|5916.73|5917.81|5917.11|5917.81|5917.11|5917.43|5916.73|32
1738561330000|2025-02-03 05:42:10|5918.06|5917.36|5917.81|5917.11|5918.06|5917.36|5917.81|5917.11|33
1738561340000|2025-02-03 05:42:20|5917.68|5916.98|5917.56|5916.86|5917.68|5916.98|5917.56|5916.86|3
1738561350000|2025-02-03 05:42:30|5917.81|5917.11|5917.81|5917.11|5917.81|5917.11|5917.81|5917.11|4
1738561370000|2025-02-03 05:42:50|5917.68|5916.98|5917.81|5917.11|5917.81|5917.11|5917.68|5916.98|7
1738561380000|2025-02-03 05:43:00|5918.06|5917.36|5918.06|5917.36|5918.06|5917.36|5917.81|5917.11|28
1738561390000|2025-02-03 05:43:10|5917.93|5917.23|5917.81|5917.11|5917.93|5917.23|5917.81|5917.11|6
1738561400000|2025-02-03 05:43:20|5917.56|5916.86|5917.56|5916.86|5917.56|5916.86|5917.56|5916.86|6
1738561410000|2025-02-03 05:43:30|5917.43|5916.73|5917.56|5916.86|5917.56|5916.86|5916.81|5916.11|189
1738561420000|2025-02-03 05:43:40|5917.81|5917.11|5917.81|5917.11|5917.81|5917.11|5917.81|5917.11|38
1738561430000|2025-02-03 05:43:50|5917.56|5916.86|5917.31|5916.61|5917.56|5916.86|5917.31|5916.61|10
1738561440000|2025-02-03 05:44:00|5917.56|5916.86|5917.18|5916.48|5917.56|5916.86|5917.06|5916.36|33
1738561450000|2025-02-03 05:44:10|5917.06|5916.36|5918.56|5917.86|5918.56|5917.86|5916.81|5916.11|71
1738561460000|2025-02-03 05:44:20|5918.81|5918.11|5918.81|5918.11|5918.81|5918.11|5918.81|5918.11|53
1738561470000|2025-02-03 05:44:30|5918.56|5917.86|5919.06|5918.36|5919.06|5918.36|5918.56|5917.86|58
1738561480000|2025-02-03 05:44:40|5918.93|5918.23|5918.81|5918.11|5919.06|5918.36|5918.81|5918.11|18
1738561490000|2025-02-03 05:44:50|5918.56|5917.86|5918.56|5917.86|5918.56|5917.86|5918.56|5917.86|22
1738561500000|2025-02-03 05:45:00|5918.31|5917.61|5918.31|5917.61|5918.31|5917.61|5918.06|5917.36|41
1738561510000|2025-02-03 05:45:10|5918.43|5917.73|5918.31|5917.61|5918.56|5917.86|5918.31|5917.61|6
1738561520000|2025-02-03 05:45:20|5918.18|5917.48|5918.06|5917.36|5918.31|5917.61|5918.06|5917.36|13
1738561530000|2025-02-03 05:45:30|||||||||1
1738561540000|2025-02-03 05:45:40|5917.81|5917.11|5917.56|5916.86|5917.81|5917.11|5917.56|5916.86|16
1738561550000|2025-02-03 05:45:50|5917.31|5916.61|5917.56|5916.86|5917.56|5916.86|5917.31|5916.61|36
1738561560000|2025-02-03 05:46:00|5917.81|5917.11|5917.06|5916.36|5918.06|5917.36|5916.81|5916.11|50
1738561570000|2025-02-03 05:46:10|5917.31|5916.61|5917.31|5916.61|5917.31|5916.61|5917.31|5916.61|21
1738561580000|2025-02-03 05:46:20|||||||||28
1738561590000|2025-02-03 05:46:30|5917.18|5916.48|5917.18|5916.48|5917.31|5916.61|5917.06|5916.36|20
1738561600000|2025-02-03 05:46:40|5917.31|5916.61|5917.06|5916.36|5917.31|5916.61|5917.06|5916.36|10
1738561610000|2025-02-03 05:46:50|5917.18|5916.48|5917.56|5916.86|5918.18|5917.48|5917.18|5916.48|64
1738561620000|2025-02-03 05:47:00|5917.81|5917.11|5917.56|5916.86|5917.81|5917.11|5917.56|5916.86|31
1738561630000|2025-02-03 05:47:10|5917.43|5916.73|5917.56|5916.86|5917.56|5916.86|5917.31|5916.61|40
1738561640000|2025-02-03 05:47:20|5917.68|5916.98|5917.68|5916.98|5917.68|5916.98|5917.68|5916.98|16
1738561650000|2025-02-03 05:47:30|5917.81|5917.11|5917.81|5917.11|5917.81|5917.11|5917.68|5916.98|10
1738561660000|2025-02-03 05:47:40|5917.93|5917.23|5919.06|5918.36|5919.06|5918.36|5917.93|5917.23|58
1738561670000|2025-02-03 05:47:50|5918.93|5918.23|5919.06|5918.36|5919.06|5918.36|5918.81|5918.11|22
1738561680000|2025-02-03 05:48:00|5919.18|5918.48|5919.56|5918.86|5919.56|5918.86|5919.06|5918.36|56
1738561690000|2025-02-03 05:48:10|5919.43|5918.73|5919.43|5918.73|5919.56|5918.86|5919.31|5918.61|43
1738561700000|2025-02-03 05:48:20|5919.56|5918.86|5919.56|5918.86|5919.81|5919.11|5919.56|5918.86|26
1738561710000|2025-02-03 05:48:30|5919.43|5918.73|5920.31|5919.61|5920.31|5919.61|5919.43|5918.73|79
1738561720000|2025-02-03 05:48:40|5920.06|5919.36|5919.56|5918.86|5920.06|5919.36|5919.56|5918.86|40
1738561730000|2025-02-03 05:48:50|5919.81|5919.11|5919.56|5918.86|5919.93|5919.23|5919.56|5918.86|24
1738561740000|2025-02-03 05:49:00|5919.68|5918.98|5920.56|5919.86|5920.56|5919.86|5919.68|5918.98|60
1738561750000|2025-02-03 05:49:10|5920.31|5919.61|5920.31|5919.61|5920.31|5919.61|5920.18|5919.48|29
1738561760000|2025-02-03 05:49:20|5920.81|5920.11|5920.93|5920.23|5920.93|5920.23|5920.81|5920.11|155
1738561770000|2025-02-03 05:49:30|5920.81|5920.11|5921.06|5920.36|5921.06|5920.36|5920.56|5919.86|51
1738561780000|2025-02-03 05:49:40|5921.18|5920.48|5921.06|5920.36|5921.31|5920.61|5921.06|5920.36|28
1738561790000|2025-02-03 05:49:50|5920.93|5920.23|5921.06|5920.36|5921.31|5920.61|5920.93|5920.23|12
1738561800000|2025-02-03 05:50:00|5921.31|5920.61|5921.56|5920.86|5921.81|5921.11|5921.31|5920.61|103
1738561810000|2025-02-03 05:50:10|5921.68|5920.98|5922.31|5921.61|5923.06|5922.36|5921.68|5920.98|258
1738561820000|2025-02-03 05:50:20|5922.18|5921.48|5922.31|5921.61|5922.81|5922.11|5922.06|5921.36|25
1738561830000|2025-02-03 05:50:30|5922.43|5921.73|5922.56|5921.86|5922.81|5922.11|5922.31|5921.61|43
1738561840000|2025-02-03 05:50:40|5922.68|5921.98|5922.81|5922.11|5922.81|5922.11|5922.56|5921.86|54
1738561850000|2025-02-03 05:50:50|5923.06|5922.36|5923.06|5922.36|5923.31|5922.61|5923.06|5922.36|22
1738561860000|2025-02-03 05:51:00|5922.81|5922.11|5922.93|5922.23|5923.06|5922.36|5922.81|5922.11|45
1738561870000|2025-02-03 05:51:10|5923.06|5922.36|5923.06|5922.36|5923.31|5922.61|5922.81|5922.11|48
1738561880000|2025-02-03 05:51:20|5922.81|5922.11|5922.93|5922.23|5923.06|5922.36|5922.81|5922.11|16
1738561890000|2025-02-03 05:51:30|5923.06|5922.36|5922.81|5922.11|5923.06|5922.36|5922.68|5921.98|25
1738561900000|2025-02-03 05:51:40|5922.56|5921.86|5923.06|5922.36|5923.06|5922.36|5922.56|5921.86|7
1738561910000|2025-02-03 05:51:50|5922.81|5922.11|5923.68|5922.98|5923.81|5923.11|5922.81|5922.11|75
1738561920000|2025-02-03 05:52:00|5923.81|5923.11|5923.81|5923.11|5923.81|5923.11|5923.56|5922.86|41
1738561930000|2025-02-03 05:52:10|5924.06|5923.36|5923.81|5923.11|5924.06|5923.36|5923.56|5922.86|41
1738561940000|2025-02-03 05:52:20|||||||||1
1738561950000|2025-02-03 05:52:30|5924.06|5923.36|5923.81|5923.11|5924.06|5923.36|5923.81|5923.11|12
1738561960000|2025-02-03 05:52:40|5923.56|5922.86|5923.81|5923.11|5923.81|5923.11|5923.56|5922.86|25
1738561970000|2025-02-03 05:52:50|5924.06|5923.36|5924.06|5923.36|5924.06|5923.36|5924.06|5923.36|31
1738561980000|2025-02-03 05:53:00|5923.93|5923.23|5924.06|5923.36|5924.31|5923.61|5923.81|5923.11|40
1738561990000|2025-02-03 05:53:10|5924.31|5923.61|5924.31|5923.61|5924.31|5923.61|5924.18|5923.48|4
1738562000000|2025-02-03 05:53:20|5924.06|5923.36|5924.06|5923.36|5924.06|5923.36|5924.06|5923.36|23
1738562010000|2025-02-03 05:53:30|5923.81|5923.11|5924.06|5923.36|5924.06|5923.36|5923.81|5923.11|33
1738562020000|2025-02-03 05:53:40|5923.81|5923.11|5924.06|5923.36|5924.06|5923.36|5923.81|5923.11|24
1738562030000|2025-02-03 05:53:50|5923.93|5923.23|5924.06|5923.36|5924.06|5923.36|5923.93|5923.23|49
1738562040000|2025-02-03 05:54:00|||||||||6
1738562050000|2025-02-03 05:54:10|5924.31|5923.61|5924.56|5923.86|5924.56|5923.86|5924.31|5923.61|53
1738562060000|2025-02-03 05:54:20|5924.81|5924.11|5924.56|5923.86|5924.81|5924.11|5924.56|5923.86|49
1738562070000|2025-02-03 05:54:30|||||||||21
1738562080000|2025-02-03 05:54:40|5924.31|5923.61|5924.56|5923.86|5924.81|5924.11|5924.31|5923.61|52
1738562090000|2025-02-03 05:54:50|5924.81|5924.11|5924.81|5924.11|5924.81|5924.11|5924.56|5923.86|32
1738562100000|2025-02-03 05:55:00|5924.56|5923.86|5924.56|5923.86|5924.56|5923.86|5924.56|5923.86|26
1738562110000|2025-02-03 05:55:10|5924.31|5923.61|5924.31|5923.61|5924.31|5923.61|5924.31|5923.61|3
1738562120000|2025-02-03 05:55:20|5924.06|5923.36|5923.81|5923.11|5924.06|5923.36|5923.56|5922.86|41
1738562130000|2025-02-03 05:55:30|5923.56|5922.86|5923.56|5922.86|5923.81|5923.11|5923.31|5922.61|47
1738562140000|2025-02-03 05:55:40|5923.81|5923.11|5923.56|5922.86|5923.81|5923.11|5923.56|5922.86|18
1738562150000|2025-02-03 05:55:50|5923.43|5922.73|5923.56|5922.86|5923.56|5922.86|5923.43|5922.73|35
1738562160000|2025-02-03 05:56:00|5923.43|5922.73|5923.06|5922.36|5923.56|5922.86|5923.06|5922.36|16
1738562170000|2025-02-03 05:56:10|5923.31|5922.61|5923.31|5922.61|5923.31|5922.61|5923.06|5922.36|17
1738562180000|2025-02-03 05:56:20|5923.56|5922.86|5923.06|5922.36|5923.56|5922.86|5923.06|5922.36|50
1738562190000|2025-02-03 05:56:30|5923.31|5922.61|5923.56|5922.86|5923.56|5922.86|5923.31|5922.61|18
1738562200000|2025-02-03 05:56:40|5923.43|5922.73|5923.81|5923.11|5923.81|5923.11|5923.31|5922.61|47
1738562210000|2025-02-03 05:56:50|5924.06|5923.36|5923.81|5923.11|5924.06|5923.36|5923.81|5923.11|25
1738562220000|2025-02-03 05:57:00|5923.56|5922.86|5924.06|5923.36|5924.18|5923.48|5923.56|5922.86|36
1738562230000|2025-02-03 05:57:10|5923.93|5923.23|5923.81|5923.11|5924.06|5923.36|5923.81|5923.11|13
1738562240000|2025-02-03 05:57:20|5923.68|5922.98|5924.06|5923.36|5924.06|5923.36|5923.56|5922.86|40
1738562250000|2025-02-03 05:57:30|||||||||4
1738562260000|2025-02-03 05:57:40|5923.81|5923.11|5924.06|5923.36|5924.06|5923.36|5923.81|5923.11|12
1738562270000|2025-02-03 05:57:50|5923.81|5923.11|5924.31|5923.61|5924.31|5923.61|5923.81|5923.11|47
1738562280000|2025-02-03 05:58:00|5924.06|5923.36|5924.06|5923.36|5924.06|5923.36|5924.06|5923.36|8
1738562290000|2025-02-03 05:58:10|5923.93|5923.23|5923.43|5922.73|5923.93|5923.23|5923.31|5922.61|21
1738562300000|2025-02-03 05:58:20|5923.56|5922.86|5923.81|5923.11|5923.81|5923.11|5923.31|5922.61|7
1738562310000|2025-02-03 05:58:30|5923.56|5922.86|5923.56|5922.86|5923.81|5923.11|5923.56|5922.86|22
1738562320000|2025-02-03 05:58:40|5923.81|5923.11|5924.06|5923.36|5924.06|5923.36|5923.81|5923.11|35
1738562330000|2025-02-03 05:58:50|5923.81|5923.11|5923.81|5923.11|5923.81|5923.11|5923.81|5923.11|35
1738562340000|2025-02-03 05:59:00|5923.68|5922.98|5923.93|5923.23|5924.06|5923.36|5923.56|5922.86|20
1738562350000|2025-02-03 05:59:10|5924.06|5923.36|5924.06|5923.36|5924.06|5923.36|5923.81|5923.11|4
1738562360000|2025-02-03 05:59:20|5923.93|5923.23|5924.06|5923.36|5924.18|5923.48|5923.81|5923.11|34
1738562370000|2025-02-03 05:59:30|5923.93|5923.23|5923.93|5923.23|5924.31|5923.61|5923.93|5923.23|31
1738562380000|2025-02-03 05:59:40|5924.06|5923.36|5924.06|5923.36|5924.06|5923.36|5924.06|5923.36|0
1738562390000|2025-02-03 05:59:50|5924.31|5923.61|5924.06|5923.36|5924.31|5923.61|5924.06|5923.36|27
1738562400000|2025-02-03 06:00:00|5923.81|5923.11|5923.56|5922.86|5923.81|5923.11|5923.56|5922.86|34
1738562410000|2025-02-03 06:00:10|5923.43|5922.73|5924.06|5923.36|5924.06|5923.36|5923.43|5922.73|25
1738562420000|2025-02-03 06:00:20|5923.93|5923.23|5923.31|5922.61|5923.93|5923.23|5923.31|5922.61|34
1738562430000|2025-02-03 06:00:30|5923.43|5922.73|5924.06|5923.36|5924.06|5923.36|5923.43|5922.73|13
1738562440000|2025-02-03 06:00:40|5924.31|5923.61|5924.06|5923.36|5924.31|5923.61|5923.93|5923.23|25
1738562450000|2025-02-03 06:00:50|5924.31|5923.61|5924.56|5923.86|5924.56|5923.86|5924.18|5923.48|36
1738562460000|2025-02-03 06:01:00|5924.81|5924.11|5924.31|5923.61|5924.81|5924.11|5924.31|5923.61|83
1738562470000|2025-02-03 06:01:10|5924.43|5923.73|5924.81|5924.11|5924.81|5924.11|5924.43|5923.73|34
1738562480000|2025-02-03 06:01:20|5924.56|5923.86|5924.56|5923.86|5924.56|5923.86|5924.43|5923.73|18
1738562490000|2025-02-03 06:01:30|5924.31|5923.61|5924.31|5923.61|5924.31|5923.61|5924.31|5923.61|16
1738562500000|2025-02-03 06:01:40|5924.56|5923.86|5924.56|5923.86|5924.56|5923.86|5924.43|5923.73|16
1738562510000|2025-02-03 06:01:50|5924.81|5924.11|5924.56|5923.86|5924.81|5924.11|5924.31|5923.61|239
1738562520000|2025-02-03 06:02:00|||||||||11
1738562530000|2025-02-03 06:02:10|5924.81|5924.11|5924.81|5924.11|5924.81|5924.11|5924.81|5924.11|22
1738562540000|2025-02-03 06:02:20|5924.56|5923.86|5924.81|5924.11|5924.81|5924.11|5924.56|5923.86|59
1738562550000|2025-02-03 06:02:30|5924.68|5923.98|5924.56|5923.86|5924.81|5924.11|5924.56|5923.86|4
1738562560000|2025-02-03 06:02:40|5924.31|5923.61|5925.06|5924.36|5925.31|5924.61|5924.31|5923.61|239
1738562570000|2025-02-03 06:02:50|5925.31|5924.61|5925.06|5924.36|5925.31|5924.61|5925.06|5924.36|26
1738562580000|2025-02-03 06:03:00|5925.18|5924.48|5925.31|5924.61|5925.31|5924.61|5925.18|5924.48|11
1738562590000|2025-02-03 06:03:10|||||||||7
1738562600000|2025-02-03 06:03:20|5925.56|5924.86|5926.93|5926.23|5927.31|5926.61|5925.31|5924.61|900
1738562610000|2025-02-03 06:03:30|5927.06|5926.36|5928.31|5927.61|5928.31|5927.61|5926.93|5926.23|231
1738562620000|2025-02-03 06:03:40|5928.06|5927.36|5927.31|5926.61|5928.56|5927.86|5927.06|5926.36|148
1738562630000|2025-02-03 06:03:50|5927.06|5926.36|5927.06|5926.36|5927.56|5926.86|5927.06|5926.36|38
1738562640000|2025-02-03 06:04:00|5927.31|5926.61|5926.81|5926.11|5927.31|5926.61|5926.81|5926.11|42
1738562650000|2025-02-03 06:04:10|5927.31|5926.61|5927.06|5926.36|5927.31|5926.61|5926.93|5926.23|77
1738562660000|2025-02-03 06:04:20|5926.93|5926.23|5926.56|5925.86|5926.93|5926.23|5926.56|5925.86|40
1738562670000|2025-02-03 06:04:30|5926.31|5925.61|5926.06|5925.36|5926.31|5925.61|5926.06|5925.36|32
1738562680000|2025-02-03 06:04:40|5925.93|5925.23|5926.06|5925.36|5926.18|5925.48|5925.81|5925.11|56
1738562690000|2025-02-03 06:04:50|5926.31|5925.61|5926.56|5925.86|5926.56|5925.86|5926.06|5925.36|46
1738562700000|2025-02-03 06:05:00|5926.06|5925.36|5926.06|5925.36|5926.31|5925.61|5925.31|5924.61|120
1738562710000|2025-02-03 06:05:10|5925.81|5925.11|5926.31|5925.61|5926.31|5925.61|5925.81|5925.11|26
1738562720000|2025-02-03 06:05:20|5926.06|5925.36|5926.06|5925.36|5926.06|5925.36|5925.93|5925.23|24
1738562730000|2025-02-03 06:05:30|5925.93|5925.23|5926.31|5925.61|5926.31|5925.61|5925.81|5925.11|9
1738562740000|2025-02-03 06:05:40|5926.06|5925.36|5926.56|5925.86|5926.81|5926.11|5926.06|5925.36|61
1738562750000|2025-02-03 06:05:50|5926.81|5926.11|5926.56|5925.86|5926.81|5926.11|5926.56|5925.86|31
1738562760000|2025-02-03 06:06:00|5926.81|5926.11|5926.31|5925.61|5926.81|5926.11|5926.31|5925.61|26
1738562770000|2025-02-03 06:06:10|5926.56|5925.86|5926.43|5925.73|5926.56|5925.86|5926.06|5925.36|61
1738562780000|2025-02-03 06:06:20|5926.56|5925.86|5926.31|5925.61|5926.56|5925.86|5926.31|5925.61|14
1738562790000|2025-02-03 06:06:30|5926.43|5925.73|5926.31|5925.61|5926.43|5925.73|5926.31|5925.61|27
1738562800000|2025-02-03 06:06:40|5926.56|5925.86|5926.56|5925.86|5926.81|5926.11|5926.56|5925.86|36
1738562810000|2025-02-03 06:06:50|5926.31|5925.61|5926.56|5925.86|5926.56|5925.86|5926.31|5925.61|8
1738562820000|2025-02-03 06:07:00|5926.31|5925.61|5926.56|5925.86|5926.56|5925.86|5926.31|5925.61|18
1738562830000|2025-02-03 06:07:10|5926.43|5925.73|5926.06|5925.36|5926.56|5925.86|5926.06|5925.36|27
1738562840000|2025-02-03 06:07:20|5926.31|5925.61|5924.56|5923.86|5926.31|5925.61|5924.56|5923.86|289
1738562850000|2025-02-03 06:07:30|5924.31|5923.61|5924.81|5924.11|5924.81|5924.11|5924.31|5923.61|49
1738562860000|2025-02-03 06:07:40|5924.68|5923.98|5924.81|5924.11|5924.81|5924.11|5924.56|5923.86|37
1738562870000|2025-02-03 06:07:50|5925.06|5924.36|5925.31|5924.61|5925.81|5925.11|5924.81|5924.11|111
1738562880000|2025-02-03 06:08:00|5925.56|5924.86|5925.56|5924.86|5925.56|5924.86|5925.31|5924.61|12
1738562890000|2025-02-03 06:08:10|5924.93|5924.23|5924.31|5923.61|5925.06|5924.36|5924.31|5923.61|49
1738562900000|2025-02-03 06:08:20|5924.56|5923.86|5924.31|5923.61|5924.56|5923.86|5924.31|5923.61|39
1738562910000|2025-02-03 06:08:30|5924.06|5923.36|5924.06|5923.36|5924.31|5923.61|5924.06|5923.36|13
1738562920000|2025-02-03 06:08:40|5924.18|5923.48|5924.56|5923.86|5924.81|5924.11|5924.18|5923.48|27
1738562930000|2025-02-03 06:08:50|5924.43|5923.73|5924.31|5923.61|5924.43|5923.73|5924.31|5923.61|4
1738562940000|2025-02-03 06:09:00|5924.56|5923.86|5924.18|5923.48|5924.56|5923.86|5923.81|5923.11|25
1738562950000|2025-02-03 06:09:10|5924.31|5923.61|5925.06|5924.36|5925.31|5924.61|5924.31|5923.61|81
1738562960000|2025-02-03 06:09:20|5924.81|5924.11|5925.06|5924.36|5925.06|5924.36|5924.81|5924.11|29
1738562970000|2025-02-03 06:09:30|||||||||8
1738562980000|2025-02-03 06:09:40|5925.18|5924.48|5925.18|5924.48|5925.31|5924.61|5925.06|5924.36|10
1738562990000|2025-02-03 06:09:50|5925.31|5924.61|5925.06|5924.36|5925.31|5924.61|5925.06|5924.36|15
1738563000000|2025-02-03 06:10:00|5925.31|5924.61|5925.31|5924.61|5925.31|5924.61|5925.06|5924.36|12
1738563010000|2025-02-03 06:10:10|5925.06|5924.36|5925.31|5924.61|5925.56|5924.86|5925.06|5924.36|33
1738563020000|2025-02-03 06:10:20|5925.18|5924.48|5925.06|5924.36|5925.31|5924.61|5925.06|5924.36|6
1738563030000|2025-02-03 06:10:30|5924.93|5924.23|5925.06|5924.36|5925.06|5924.36|5924.81|5924.11|21
1738563040000|2025-02-03 06:10:40|5924.81|5924.11|5924.93|5924.23|5925.06|5924.36|5924.81|5924.11|47
1738563050000|2025-02-03 06:10:50|5925.06|5924.36|5924.68|5923.98|5925.06|5924.36|5924.68|5923.98|37
1738563060000|2025-02-03 06:11:00|5924.81|5924.11|5924.81|5924.11|5924.81|5924.11|5924.31|5923.61|16
1738563070000|2025-02-03 06:11:10|5924.56|5923.86|5924.56|5923.86|5924.56|5923.86|5924.56|5923.86|27
1738563080000|2025-02-03 06:11:20|5924.81|5924.11|5924.81|5924.11|5924.81|5924.11|5924.81|5924.11|11
1738563090000|2025-02-03 06:11:30|5925.06|5924.36|5925.06|5924.36|5925.06|5924.36|5925.06|5924.36|5
1738563100000|2025-02-03 06:11:40|5925.31|5924.61|5924.81|5924.11|5925.31|5924.61|5924.81|5924.11|38
1738563110000|2025-02-03 06:11:50|5925.31|5924.61|5924.93|5924.23|5925.31|5924.61|5924.81|5924.11|35
1738563120000|2025-02-03 06:12:00|5924.56|5923.86|5922.81|5922.11|5924.56|5923.86|5922.81|5922.11|144
1738563130000|2025-02-03 06:12:10|5922.93|5922.23|5923.56|5922.86|5923.81|5923.11|5922.93|5922.23|235
1738563140000|2025-02-03 06:12:20|5923.31|5922.61|5923.31|5922.61|5923.56|5922.86|5923.31|5922.61|17
1738563150000|2025-02-03 06:12:30|5923.56|5922.86|5923.06|5922.36|5923.56|5922.86|5923.06|5922.36|42
1738563160000|2025-02-03 06:12:40|||||||||98
1738563170000|2025-02-03 06:12:50|5923.31|5922.61|5922.81|5922.11|5923.31|5922.61|5922.68|5921.98|120
1738563180000|2025-02-03 06:13:00|5922.68|5921.98|5922.56|5921.86|5922.68|5921.98|5922.56|5921.86|17
1738563190000|2025-02-03 06:13:10|5923.18|5922.48|5923.06|5922.36|5923.31|5922.61|5922.81|5922.11|118
1738563200000|2025-02-03 06:13:20|5922.81|5922.11|5922.81|5922.11|5923.06|5922.36|5922.56|5921.86|117
1738563210000|2025-02-03 06:13:30|5922.68|5921.98|5922.93|5922.23|5923.06|5922.36|5922.68|5921.98|26
1738563220000|2025-02-03 06:13:40|5923.06|5922.36|5923.06|5922.36|5923.06|5922.36|5922.93|5922.23|3
1738563230000|2025-02-03 06:13:50|||||||||29
1738563240000|2025-02-03 06:14:00|5923.56|5922.86|5923.81|5923.11|5923.81|5923.11|5923.56|5922.86|80
1738563250000|2025-02-03 06:14:10|5923.56|5922.86|5923.56|5922.86|5923.81|5923.11|5923.56|5922.86|29
1738563260000|2025-02-03 06:14:20|5923.81|5923.11|5923.31|5922.61|5923.81|5923.11|5923.31|5922.61|19
1738563270000|2025-02-03 06:14:30|5923.56|5922.86|5923.31|5922.61|5923.56|5922.86|5923.31|5922.61|7
1738563280000|2025-02-03 06:14:40|5922.81|5922.11|5922.81|5922.11|5923.06|5922.36|5922.81|5922.11|37
1738563290000|2025-02-03 06:14:50|5923.06|5922.36|5922.31|5921.61|5923.06|5922.36|5922.31|5921.61|104
1738563300000|2025-02-03 06:15:00|5922.56|5921.86|5922.06|5921.36|5922.56|5921.86|5922.06|5921.36|122
1738563310000|2025-02-03 06:15:10|5922.31|5921.61|5921.31|5920.61|5922.31|5921.61|5921.31|5920.61|107
1738563320000|2025-02-03 06:15:20|5921.68|5920.98|5921.31|5920.61|5921.68|5920.98|5921.06|5920.36|173
1738563330000|2025-02-03 06:15:30|5921.06|5920.36|5920.81|5920.11|5921.31|5920.61|5920.31|5919.61|215
1738563340000|2025-02-03 06:15:40|5920.68|5919.98|5920.56|5919.86|5920.81|5920.11|5920.56|5919.86|106
1738563350000|2025-02-03 06:15:50|5920.43|5919.73|5920.31|5919.61|5920.56|5919.86|5920.31|5919.61|50
1738563360000|2025-02-03 06:16:00|5920.43|5919.73|5920.06|5919.36|5920.56|5919.86|5919.93|5919.23|103
1738563370000|2025-02-03 06:16:10|5919.81|5919.11|5920.56|5919.86|5920.56|5919.86|5919.81|5919.11|101
1738563380000|2025-02-03 06:16:20|5920.81|5920.11|5921.43|5920.73|5921.81|5921.11|5920.81|5920.11|78
1738563390000|2025-02-03 06:16:30|5921.56|5920.86|5922.68|5921.98|5922.68|5921.98|5921.43|5920.73|82
1738563400000|2025-02-03 06:16:40|5922.56|5921.86|5922.81|5922.11|5922.81|5922.11|5922.56|5921.86|14
1738563410000|2025-02-03 06:16:50|5922.93|5922.23|5923.56|5922.86|5923.56|5922.86|5922.93|5922.23|73
1738563420000|2025-02-03 06:17:00|5923.43|5922.73|5923.06|5922.36|5923.56|5922.86|5923.06|5922.36|46
1738563430000|2025-02-03 06:17:10|5923.31|5922.61|5923.06|5922.36|5923.31|5922.61|5923.06|5922.36|24
1738563440000|2025-02-03 06:17:20|5922.81|5922.11|5922.81|5922.11|5922.81|5922.11|5922.81|5922.11|20
1738563450000|2025-02-03 06:17:30|5923.06|5922.36|5922.56|5921.86|5923.06|5922.36|5922.56|5921.86|20
1738563460000|2025-02-03 06:17:40|5922.68|5921.98|5922.68|5921.98|5922.81|5922.11|5922.56|5921.86|7
1738563470000|2025-02-03 06:17:50|5922.56|5921.86|5922.31|5921.61|5922.56|5921.86|5922.31|5921.61|10
1738563480000|2025-02-03 06:18:00|5922.43|5921.73|5922.06|5921.36|5922.56|5921.86|5922.06|5921.36|47
1738563490000|2025-02-03 06:18:10|5921.81|5921.11|5921.56|5920.86|5922.06|5921.36|5921.56|5920.86|41
1738563500000|2025-02-03 06:18:20|5921.81|5921.11|5921.93|5921.23|5922.06|5921.36|5921.81|5921.11|21
1738563510000|2025-02-03 06:18:30|5921.81|5921.11|5921.56|5920.86|5921.81|5921.11|5921.56|5920.86|5
1738563520000|2025-02-03 06:18:40|5921.06|5920.36|5921.56|5920.86|5921.56|5920.86|5921.06|5920.36|50
1738563530000|2025-02-03 06:18:50|||||||||12
1738563540000|2025-02-03 06:19:00|5921.81|5921.11|5922.06|5921.36|5922.31|5921.61|5921.81|5921.11|19
1738563550000|2025-02-03 06:19:10|5921.81|5921.11|5921.56|5920.86|5921.81|5921.11|5921.31|5920.61|30
1738563560000|2025-02-03 06:19:20|5921.43|5920.73|5921.56|5920.86|5921.56|5920.86|5921.43|5920.73|6
1738563570000|2025-02-03 06:19:30|5921.81|5921.11|5921.31|5920.61|5921.81|5921.11|5921.31|5920.61|22
1738563580000|2025-02-03 06:19:40|5921.18|5920.48|5921.31|5920.61|5921.31|5920.61|5920.81|5920.11|27
1738563590000|2025-02-03 06:19:50|||||||||6
1738563600000|2025-02-03 06:20:00|5921.56|5920.86|5921.31|5920.61|5921.56|5920.86|5921.31|5920.61|21
1738563610000|2025-02-03 06:20:10|5921.56|5920.86|5921.31|5920.61|5921.56|5920.86|5921.31|5920.61|14
1738563620000|2025-02-03 06:20:20|5921.18|5920.48|5921.06|5920.36|5921.31|5920.61|5921.06|5920.36|7
1738563630000|2025-02-03 06:20:30|5921.31|5920.61|5921.56|5920.86|5921.56|5920.86|5921.31|5920.61|14
1738563640000|2025-02-03 06:20:40|5921.31|5920.61|5921.56|5920.86|5921.56|5920.86|5921.31|5920.61|3
1738563650000|2025-02-03 06:20:50|||||||||6
1738563660000|2025-02-03 06:21:00|5921.43|5920.73|5921.56|5920.86|5921.68|5920.98|5921.31|5920.61|31
1738563670000|2025-02-03 06:21:10|5921.68|5920.98|5922.06|5921.36|5922.31|5921.61|5921.68|5920.98|19
1738563680000|2025-02-03 06:21:20|5922.18|5921.48|5921.81|5921.11|5922.18|5921.48|5921.81|5921.11|11
1738563690000|2025-02-03 06:21:30|5921.06|5920.36|5921.06|5920.36|5921.06|5920.36|5920.81|5920.11|45
1738563700000|2025-02-03 06:21:40|5920.93|5920.23|5921.31|5920.61|5921.31|5920.61|5920.93|5920.23|15
1738563710000|2025-02-03 06:21:50|5921.06|5920.36|5921.06|5920.36|5921.18|5920.48|5921.06|5920.36|19
1738563720000|2025-02-03 06:22:00|5920.93|5920.23|5920.81|5920.11|5921.31|5920.61|5920.81|5920.11|19
1738563730000|2025-02-03 06:22:10|5921.06|5920.36|5921.18|5920.48|5921.31|5920.61|5921.06|5920.36|24
1738563740000|2025-02-03 06:22:20|5921.06|5920.36|5920.31|5919.61|5921.06|5920.36|5920.31|5919.61|30
1738563750000|2025-02-03 06:22:30|5920.56|5919.86|5920.56|5919.86|5920.56|5919.86|5920.56|5919.86|4
1738563760000|2025-02-03 06:22:40|5920.81|5920.11|5921.06|5920.36|5921.06|5920.36|5920.81|5920.11|19
1738563770000|2025-02-03 06:22:50|5920.43|5919.73|5920.06|5919.36|5920.43|5919.73|5920.06|5919.36|32
1738563780000|2025-02-03 06:23:00|5920.18|5919.48|5920.31|5919.61|5920.31|5919.61|5920.06|5919.36|14
1738563790000|2025-02-03 06:23:10|5920.18|5919.48|5920.06|5919.36|5920.56|5919.86|5919.81|5919.11|27
1738563800000|2025-02-03 06:23:20|5919.81|5919.11|5920.06|5919.36|5920.06|5919.36|5919.56|5918.86|25
1738563810000|2025-02-03 06:23:30|5919.81|5919.11|5919.68|5918.98|5919.81|5919.11|5919.56|5918.86|7
1738563820000|2025-02-03 06:23:40|5919.56|5918.86|5919.56|5918.86|5919.81|5919.11|5919.56|5918.86|13
1738563830000|2025-02-03 06:23:50|5920.06|5919.36|5920.31|5919.61|5920.31|5919.61|5919.93|5919.23|32
1738563840000|2025-02-03 06:24:00|||||||||4
1738563850000|2025-02-03 06:24:10|5920.56|5919.86|5920.56|5919.86|5920.56|5919.86|5920.56|5919.86|15
1738563860000|2025-02-03 06:24:20|5920.31|5919.61|5919.81|5919.11|5920.31|5919.61|5919.81|5919.11|25
1738563870000|2025-02-03 06:24:30|5920.06|5919.36|5919.93|5919.23|5920.06|5919.36|5919.81|5919.11|12
1738563880000|2025-02-03 06:24:40|5919.81|5919.11|5920.06|5919.36|5920.06|5919.36|5919.31|5918.61|62
1738563890000|2025-02-03 06:24:50|5920.31|5919.61|5919.81|5919.11|5920.31|5919.61|5919.81|5919.11|36
1738563900000|2025-02-03 06:25:00|5919.68|5918.98|5919.31|5918.61|5919.81|5919.11|5919.31|5918.61|31
1738563910000|2025-02-03 06:25:10|5919.56|5918.86|5919.56|5918.86|5919.56|5918.86|5919.56|5918.86|15
1738563920000|2025-02-03 06:25:20|5919.68|5918.98|5918.93|5918.23|5919.81|5919.11|5918.93|5918.23|36
1738563930000|2025-02-03 06:25:30|5919.06|5918.36|5919.18|5918.48|5919.18|5918.48|5918.56|5917.86|50
1738563940000|2025-02-03 06:25:40|5919.31|5918.61|5919.56|5918.86|5919.56|5918.86|5919.31|5918.61|7
1738563950000|2025-02-03 06:25:50|5919.43|5918.73|5919.06|5918.36|5919.56|5918.86|5919.06|5918.36|6
1738563960000|2025-02-03 06:26:00|5919.31|5918.61|5919.81|5919.11|5919.81|5919.11|5919.31|5918.61|37
1738563970000|2025-02-03 06:26:10|5919.93|5919.23|5919.81|5919.11|5920.31|5919.61|5919.81|5919.11|82
1738563980000|2025-02-03 06:26:20|5919.56|5918.86|5919.81|5919.11|5919.81|5919.11|5919.56|5918.86|45
1738564000000|2025-02-03 06:26:40|5920.06|5919.36|5920.31|5919.61|5920.43|5919.73|5920.06|5919.36|23
1738564010000|2025-02-03 06:26:50|5920.56|5919.86|5920.56|5919.86|5920.56|5919.86|5920.43|5919.73|16
1738564020000|2025-02-03 06:27:00|5920.31|5919.61|5920.56|5919.86|5920.56|5919.86|5920.31|5919.61|30
1738564030000|2025-02-03 06:27:10|5920.31|5919.61|5919.81|5919.11|5920.31|5919.61|5919.81|5919.11|31
1738564040000|2025-02-03 06:27:20|5920.06|5919.36|5919.81|5919.11|5920.06|5919.36|5919.81|5919.11|14
1738564050000|2025-02-03 06:27:30|5919.56|5918.86|5919.56|5918.86|5919.81|5919.11|5919.56|5918.86|50
1738564060000|2025-02-03 06:27:40|5919.81|5919.11|5919.31|5918.61|5919.81|5919.11|5919.31|5918.61|48
1738564070000|2025-02-03 06:27:50|5919.56|5918.86|5919.56|5918.86|5919.81|5919.11|5919.56|5918.86|25
1738564080000|2025-02-03 06:28:00|5919.68|5918.98|5920.06|5919.36|5920.06|5919.36|5919.56|5918.86|31
1738564090000|2025-02-03 06:28:10|5920.31|5919.61|5920.06|5919.36|5920.31|5919.61|5919.81|5919.11|30
1738564100000|2025-02-03 06:28:20|5920.18|5919.48|5920.31|5919.61|5920.56|5919.86|5919.56|5918.86|54
1738564110000|2025-02-03 06:28:30|5920.43|5919.73|5920.56|5919.86|5920.56|5919.86|5920.31|5919.61|15
1738564120000|2025-02-03 06:28:40|5920.43|5919.73|5920.56|5919.86|5920.56|5919.86|5920.43|5919.73|3
1738564130000|2025-02-03 06:28:50|5920.43|5919.73|5920.56|5919.86|5920.68|5919.98|5920.43|5919.73|13
1738564140000|2025-02-03 06:29:00|5920.81|5920.11|5921.31|5920.61|5921.31|5920.61|5920.81|5920.11|22
1738564150000|2025-02-03 06:29:10|5921.18|5920.48|5921.31|5920.61|5921.56|5920.86|5921.18|5920.48|24
1738564160000|2025-02-03 06:29:20|5921.06|5920.36|5921.06|5920.36|5921.06|5920.36|5920.81|5920.11|25
1738564170000|2025-02-03 06:29:30|5921.18|5920.48|5921.56|5920.86|5921.56|5920.86|5921.18|5920.48|27
1738564180000|2025-02-03 06:29:40|5921.06|5920.36|5920.81|5920.11|5921.31|5920.61|5920.81|5920.11|30
1738564190000|2025-02-03 06:29:50|5920.68|5919.98|5920.56|5919.86|5920.68|5919.98|5920.31|5919.61|31
1738564200000|2025-02-03 06:30:00|5921.06|5920.36|5921.81|5921.11|5922.06|5921.36|5921.06|5920.36|70
1738564210000|2025-02-03 06:30:10|5921.93|5921.23|5922.06|5921.36|5922.06|5921.36|5921.56|5920.86|39
1738564220000|2025-02-03 06:30:20|5922.31|5921.61|5923.06|5922.36|5923.06|5922.36|5922.31|5921.61|49
1738564230000|2025-02-03 06:30:30|5922.81|5922.11|5922.81|5922.11|5923.06|5922.36|5922.68|5921.98|32
1738564240000|2025-02-03 06:30:40|5922.68|5921.98|5922.56|5921.86|5922.81|5922.11|5922.56|5921.86|11
1738564250000|2025-02-03 06:30:50|5921.93|5921.23|5921.06|5920.36|5921.93|5921.23|5920.81|5920.11|138
1738564260000|2025-02-03 06:31:00|5920.81|5920.11|5921.43|5920.73|5921.81|5921.11|5920.68|5919.98|73
1738564270000|2025-02-03 06:31:10|5921.56|5920.86|5922.06|5921.36|5922.06|5921.36|5921.56|5920.86|22
1738564280000|2025-02-03 06:31:20|5921.68|5920.98|5921.56|5920.86|5921.93|5921.23|5921.56|5920.86|59
1738564290000|2025-02-03 06:31:30|5921.81|5921.11|5921.68|5920.98|5922.06|5921.36|5921.56|5920.86|29
1738564300000|2025-02-03 06:31:40|5921.56|5920.86|5922.31|5921.61|5922.31|5921.61|5921.56|5920.86|42
1738564310000|2025-02-03 06:31:50|5922.56|5921.86|5922.31|5921.61|5922.56|5921.86|5922.06|5921.36|24
1738564320000|2025-02-03 06:32:00|5922.56|5921.86|5922.81|5922.11|5923.18|5922.48|5922.56|5921.86|114
1738564330000|2025-02-03 06:32:10|5922.68|5921.98|5923.31|5922.61|5923.31|5922.61|5922.56|5921.86|82
1738564340000|2025-02-03 06:32:20|5923.18|5922.48|5923.18|5922.48|5923.31|5922.61|5923.18|5922.48|81
1738564350000|2025-02-03 06:32:30|5923.31|5922.61|5923.56|5922.86|5924.06|5923.36|5923.06|5922.36|165
1738564360000|2025-02-03 06:32:40|5923.81|5923.11|5923.31|5922.61|5923.81|5923.11|5923.18|5922.48|102
1738564370000|2025-02-03 06:32:50|5923.43|5922.73|5923.31|5922.61|5923.81|5923.11|5923.18|5922.48|88
1738564380000|2025-02-03 06:33:00|5923.06|5922.36|5921.56|5920.86|5923.06|5922.36|5921.56|5920.86|108
1738564390000|2025-02-03 06:33:10|5921.81|5921.11|5921.56|5920.86|5921.81|5921.11|5921.31|5920.61|72
1738564400000|2025-02-03 06:33:20|5921.81|5921.11|5922.56|5921.86|5922.81|5922.11|5921.56|5920.86|107
1738564410000|2025-02-03 06:33:30|5923.06|5922.36|5923.31|5922.61|5923.56|5922.86|5922.81|5922.11|116
1738564420000|2025-02-03 06:33:40|5923.18|5922.48|5922.81|5922.11|5923.56|5922.86|5922.81|5922.11|53
1738564430000|2025-02-03 06:33:50|5922.56|5921.86|5922.31|5921.61|5922.56|5921.86|5922.31|5921.61|18
1738564440000|2025-02-03 06:34:00|5922.56|5921.86|5923.06|5922.36|5923.06|5922.36|5922.56|5921.86|32
1738564450000|2025-02-03 06:34:10|5922.93|5922.23|5922.43|5921.73|5922.93|5922.23|5922.31|5921.61|31
1738564460000|2025-02-03 06:34:20|5922.56|5921.86|5921.81|5921.11|5922.56|5921.86|5921.68|5920.98|41
1738564470000|2025-02-03 06:34:30|5921.93|5921.23|5921.31|5920.61|5922.06|5921.36|5921.31|5920.61|31
1738564480000|2025-02-03 06:34:40|5921.43|5920.73|5921.68|5920.98|5922.06|5921.36|5921.43|5920.73|30
1738564490000|2025-02-03 06:34:50|5921.56|5920.86|5921.43|5920.73|5921.56|5920.86|5921.31|5920.61|4
1738564500000|2025-02-03 06:35:00|5921.56|5920.86|5922.31|5921.61|5922.31|5921.61|5921.31|5920.61|49
1738564510000|2025-02-03 06:35:10|5922.18|5921.48|5922.06|5921.36|5922.31|5921.61|5922.06|5921.36|2
1738564520000|2025-02-03 06:35:20|5921.93|5921.23|5922.68|5921.98|5922.81|5922.11|5921.81|5921.11|49
1738564530000|2025-02-03 06:35:30|5922.56|5921.86|5922.56|5921.86|5922.81|5922.11|5922.43|5921.73|2
1738564540000|2025-02-03 06:35:40|5922.81|5922.11|5923.06|5922.36|5923.06|5922.36|5922.81|5922.11|21
1738564550000|2025-02-03 06:35:50|5922.93|5922.23|5922.81|5922.11|5923.06|5922.36|5922.81|5922.11|15
1738564560000|2025-02-03 06:36:00|5922.56|5921.86|5922.93|5922.23|5923.06|5922.36|5922.56|5921.86|15
1738564570000|2025-02-03 06:36:10|5922.81|5922.11|5922.31|5921.61|5922.93|5922.23|5922.31|5921.61|15
1738564580000|2025-02-03 06:36:20|5922.06|5921.36|5922.43|5921.73|5922.43|5921.73|5922.06|5921.36|16
1738564590000|2025-02-03 06:36:30|5922.31|5921.61|5922.06|5921.36|5922.56|5921.86|5922.06|5921.36|7
1738564600000|2025-02-03 06:36:40|5922.18|5921.48|5922.81|5922.11|5922.81|5922.11|5922.18|5921.48|18
1738564610000|2025-02-03 06:36:50|5922.68|5921.98|5922.81|5922.11|5922.81|5922.11|5922.56|5921.86|7
1738564620000|2025-02-03 06:37:00|5922.68|5921.98|5922.81|5922.11|5922.81|5922.11|5922.56|5921.86|37
1738564630000|2025-02-03 06:37:10|5923.06|5922.36|5922.56|5921.86|5923.06|5922.36|5922.43|5921.73|34
1738564650000|2025-02-03 06:37:30|5922.81|5922.11|5922.81|5922.11|5923.06|5922.36|5922.68|5921.98|28
1738564660000|2025-02-03 06:37:40|5922.68|5921.98|5923.06|5922.36|5923.06|5922.36|5922.56|5921.86|7
1738564670000|2025-02-03 06:37:50|5922.93|5922.23|5922.81|5922.11|5923.06|5922.36|5922.81|5922.11|14
1738564680000|2025-02-03 06:38:00|5923.06|5922.36|5923.06|5922.36|5923.06|5922.36|5922.56|5921.86|23
1738564690000|2025-02-03 06:38:10|5922.81|5922.11|5923.06|5922.36|5923.06|5922.36|5922.56|5921.86|28
1738564700000|2025-02-03 06:38:20|5922.81|5922.11|5922.56|5921.86|5922.81|5922.11|5922.56|5921.86|7
1738564710000|2025-02-03 06:38:30|5922.43|5921.73|5922.31|5921.61|5922.56|5921.86|5922.31|5921.61|29
1738564720000|2025-02-03 06:38:40|5922.43|5921.73|5922.81|5922.11|5922.81|5922.11|5922.31|5921.61|15
1738564740000|2025-02-03 06:39:00|5922.56|5921.86|5922.56|5921.86|5922.56|5921.86|5922.43|5921.73|40
1738564750000|2025-02-03 06:39:10|5922.43|5921.73|5923.31|5922.61|5923.31|5922.61|5922.31|5921.61|28
1738564760000|2025-02-03 06:39:20|5923.06|5922.36|5923.06|5922.36|5923.06|5922.36|5923.06|5922.36|11
1738564770000|2025-02-03 06:39:30|5922.56|5921.86|5922.81|5922.11|5922.93|5922.23|5922.56|5921.86|91
1738564780000|2025-02-03 06:39:40|5923.06|5922.36|5923.06|5922.36|5923.06|5922.36|5922.93|5922.23|8
1738564790000|2025-02-03 06:39:50|5922.81|5922.11|5921.81|5921.11|5922.81|5922.11|5921.81|5921.11|108
1738564800000|2025-02-03 06:40:00|5921.93|5921.23|5922.56|5921.86|5922.81|5922.11|5921.93|5921.23|77
1738564810000|2025-02-03 06:40:10|5922.43|5921.73|5921.68|5920.98|5922.81|5922.11|5921.68|5920.98|106
1738564820000|2025-02-03 06:40:20|5921.81|5921.11|5921.56|5920.86|5921.93|5921.23|5921.56|5920.86|30
1738564830000|2025-02-03 06:40:30|5921.68|5920.98|5922.06|5921.36|5922.06|5921.36|5921.56|5920.86|31
1738564840000|2025-02-03 06:40:40|5921.93|5921.23|5922.06|5921.36|5922.06|5921.36|5921.93|5921.23|2
1738564850000|2025-02-03 06:40:50|5921.93|5921.23|5922.31|5921.61|5922.31|5921.61|5921.93|5921.23|15
1738564860000|2025-02-03 06:41:00|5922.56|5921.86|5922.81|5922.11|5922.81|5922.11|5922.31|5921.61|42
1738564870000|2025-02-03 06:41:10|5922.68|5921.98|5922.68|5921.98|5922.81|5922.11|5922.56|5921.86|13
1738564880000|2025-02-03 06:41:20|5922.56|5921.86|5922.56|5921.86|5922.56|5921.86|5922.56|5921.86|3
1738564890000|2025-02-03 06:41:30|5922.43|5921.73|5922.93|5922.23|5922.93|5922.23|5922.43|5921.73|25
1738564900000|2025-02-03 06:41:40|5922.81|5922.11|5922.56|5921.86|5922.81|5922.11|5922.43|5921.73|12
1738564910000|2025-02-03 06:41:50|5922.68|5921.98|5923.06|5922.36|5923.18|5922.48|5922.31|5921.61|47
1738564920000|2025-02-03 06:42:00|5923.31|5922.61|5923.06|5922.36|5923.31|5922.61|5923.06|5922.36|24
1738564930000|2025-02-03 06:42:10|5922.81|5922.11|5923.06|5922.36|5923.06|5922.36|5922.56|5921.86|45
1738564940000|2025-02-03 06:42:20|5923.31|5922.61|5923.18|5922.48|5923.31|5922.61|5923.06|5922.36|19
1738564950000|2025-02-03 06:42:30|5923.06|5922.36|5923.06|5922.36|5923.18|5922.48|5923.06|5922.36|6
1738564960000|2025-02-03 06:42:40|5922.93|5922.23|5923.31|5922.61|5923.31|5922.61|5922.93|5922.23|44
1738564970000|2025-02-03 06:42:50|5922.93|5922.23|5922.81|5922.11|5923.06|5922.36|5922.81|5922.11|8
1738564980000|2025-02-03 06:43:00|5922.93|5922.23|5923.18|5922.48|5923.18|5922.48|5922.93|5922.23|10
1738564990000|2025-02-03 06:43:10|5922.93|5922.23|5923.06|5922.36|5923.18|5922.48|5922.81|5922.11|33
1738565000000|2025-02-03 06:43:20|5923.31|5922.61|5922.81|5922.11|5923.31|5922.61|5922.81|5922.11|23
1738565010000|2025-02-03 06:43:30|5923.06|5922.36|5922.93|5922.23|5923.06|5922.36|5922.93|5922.23|13
1738565020000|2025-02-03 06:43:40|5922.81|5922.11|5923.18|5922.48|5923.18|5922.48|5922.81|5922.11|12
1738565030000|2025-02-03 06:43:50|5923.06|5922.36|5923.31|5922.61|5923.31|5922.61|5923.06|5922.36|2
1738565040000|2025-02-03 06:44:00|5923.56|5922.86|5923.81|5923.11|5923.81|5923.11|5923.43|5922.73|27
1738565050000|2025-02-03 06:44:10|5923.68|5922.98|5923.56|5922.86|5923.68|5922.98|5923.56|5922.86|1
1738565060000|2025-02-03 06:44:20|5923.31|5922.61|5923.31|5922.61|5923.56|5922.86|5923.31|5922.61|29
1738565070000|2025-02-03 06:44:30|5922.81|5922.11|5922.81|5922.11|5922.81|5922.11|5922.81|5922.11|32
1738565080000|2025-02-03 06:44:40|5923.06|5922.36|5923.06|5922.36|5923.06|5922.36|5922.81|5922.11|13
1738565090000|2025-02-03 06:44:50|5922.93|5922.23|5923.06|5922.36|5923.06|5922.36|5922.81|5922.11|14
1738565100000|2025-02-03 06:45:00|5922.81|5922.11|5922.81|5922.11|5923.06|5922.36|5922.81|5922.11|16
1738565110000|2025-02-03 06:45:10|5922.68|5921.98|5922.31|5921.61|5922.81|5922.11|5922.31|5921.61|45
1738565120000|2025-02-03 06:45:20|5922.06|5921.36|5921.93|5921.23|5922.18|5921.48|5921.81|5921.11|23
1738565130000|2025-02-03 06:45:30|5922.06|5921.36|5922.81|5922.11|5922.81|5922.11|5922.06|5921.36|28
1738565140000|2025-02-03 06:45:40|5922.56|5921.86|5922.56|5921.86|5922.56|5921.86|5922.56|5921.86|23
1738565150000|2025-02-03 06:45:50|5922.81|5922.11|5923.06|5922.36|5923.06|5922.36|5922.81|5922.11|29
1738565160000|2025-02-03 06:46:00|5923.18|5922.48|5923.06|5922.36|5923.31|5922.61|5922.81|5922.11|48
1738565180000|2025-02-03 06:46:20|5922.81|5922.11|5923.06|5922.36|5923.06|5922.36|5922.81|5922.11|19
1738565190000|2025-02-03 06:46:30|5923.18|5922.48|5923.06|5922.36|5923.18|5922.48|5923.06|5922.36|5
1738565200000|2025-02-03 06:46:40|5923.18|5922.48|5923.06|5922.36|5923.31|5922.61|5923.06|5922.36|10
1738565210000|2025-02-03 06:46:50|5923.31|5922.61|5923.06|5922.36|5923.31|5922.61|5923.06|5922.36|32
1738565220000|2025-02-03 06:47:00|5922.93|5922.23|5923.31|5922.61|5923.56|5922.86|5922.93|5922.23|40
1738565230000|2025-02-03 06:47:10|5923.56|5922.86|5923.56|5922.86|5923.56|5922.86|5923.56|5922.86|8
1738565240000|2025-02-03 06:47:20|5923.81|5923.11|5923.56|5922.86|5923.81|5923.11|5923.56|5922.86|22
1738565250000|2025-02-03 06:47:30|5923.81|5923.11|5923.81|5923.11|5923.93|5923.23|5923.81|5923.11|18
1738565260000|2025-02-03 06:47:40|||||||||3
1738565270000|2025-02-03 06:47:50|||||||||9
1738565280000|2025-02-03 06:48:00|5924.06|5923.36|5924.31|5923.61|5924.56|5923.86|5924.06|5923.36|75
1738565290000|2025-02-03 06:48:10|5924.56|5923.86|5925.56|5924.86|5925.56|5924.86|5924.56|5923.86|319
1738565300000|2025-02-03 06:48:20|5926.06|5925.36|5926.81|5926.11|5927.06|5926.36|5925.81|5925.11|837
1738565310000|2025-02-03 06:48:30|5927.06|5926.36|5928.31|5927.61|5928.31|5927.61|5927.06|5926.36|183
1738565320000|2025-02-03 06:48:40|5928.06|5927.36|5927.81|5927.11|5928.56|5927.86|5927.43|5926.73|193
1738565330000|2025-02-03 06:48:50|5927.56|5926.86|5928.06|5927.36|5928.06|5927.36|5927.31|5926.61|113
1738565340000|2025-02-03 06:49:00|5927.81|5927.11|5928.43|5927.73|5928.43|5927.73|5927.56|5926.86|114
1738565350000|2025-02-03 06:49:10|5928.56|5927.86|5928.81|5928.11|5929.93|5929.23|5928.56|5927.86|881
1738565360000|2025-02-03 06:49:20|5928.93|5928.23|5928.06|5927.36|5929.68|5928.98|5928.06|5927.36|181
1738565370000|2025-02-03 06:49:30|5928.18|5927.48|5928.06|5927.36|5928.31|5927.61|5928.06|5927.36|60
1738565380000|2025-02-03 06:49:40|5927.81|5927.11|5927.56|5926.86|5927.81|5927.11|5927.56|5926.86|52
1738565390000|2025-02-03 06:49:50|5927.31|5926.61|5926.81|5926.11|5927.31|5926.61|5926.81|5926.11|47
1738565400000|2025-02-03 06:50:00|5927.06|5926.36|5926.81|5926.11|5927.18|5926.48|5926.81|5926.11|33
1738565410000|2025-02-03 06:50:10|5926.93|5926.23|5926.06|5925.36|5927.06|5926.36|5926.06|5925.36|79
1738565420000|2025-02-03 06:50:20|5926.31|5925.61|5926.31|5925.61|5926.56|5925.86|5926.06|5925.36|28
1738565430000|2025-02-03 06:50:30|5925.93|5925.23|5925.43|5924.73|5926.18|5925.48|5925.43|5924.73|40
1738565440000|2025-02-03 06:50:40|5925.31|5924.61|5925.56|5924.86|5925.56|5924.86|5925.31|5924.61|27
1738565450000|2025-02-03 06:50:50|5925.43|5924.73|5925.06|5924.36|5925.43|5924.73|5925.06|5924.36|27
1738565460000|2025-02-03 06:51:00|5924.81|5924.11|5924.31|5923.61|5925.18|5924.48|5924.31|5923.61|65
1738565470000|2025-02-03 06:51:10|5924.06|5923.36|5923.31|5922.61|5924.18|5923.48|5923.31|5922.61|34
1738565480000|2025-02-03 06:51:20|5923.56|5922.86|5923.43|5922.73|5923.56|5922.86|5923.31|5922.61|43
1738565490000|2025-02-03 06:51:30|5923.56|5922.86|5924.06|5923.36|5924.06|5923.36|5923.43|5922.73|41
1738565500000|2025-02-03 06:51:40|5923.81|5923.11|5923.31|5922.61|5924.06|5923.36|5923.31|5922.61|23
1738565510000|2025-02-03 06:51:50|5923.43|5922.73|5922.43|5921.73|5923.43|5922.73|5922.43|5921.73|100
1738565520000|2025-02-03 06:52:00|5922.56|5921.86|5922.31|5921.61|5922.56|5921.86|5922.31|5921.61|40
1738565530000|2025-02-03 06:52:10|5922.56|5921.86|5922.31|5921.61|5922.81|5922.11|5922.06|5921.36|72
1738565540000|2025-02-03 06:52:20|5922.56|5921.86|5922.81|5922.11|5922.81|5922.11|5922.43|5921.73|32
1738565550000|2025-02-03 06:52:30|5922.56|5921.86|5922.81|5922.11|5922.81|5922.11|5922.56|5921.86|21
1738565560000|2025-02-03 06:52:40|5922.93|5922.23|5922.81|5922.11|5923.06|5922.36|5922.56|5921.86|24
1738565570000|2025-02-03 06:52:50|5923.06|5922.36|5922.56|5921.86|5923.31|5922.61|5922.56|5921.86|48
1738565580000|2025-02-03 06:53:00|5921.81|5921.11|5922.06|5921.36|5922.31|5921.61|5921.81|5921.11|33
1738565590000|2025-02-03 06:53:10|5922.31|5921.61|5922.56|5921.86|5922.56|5921.86|5921.81|5921.11|188
1738565600000|2025-02-03 06:53:20|5922.31|5921.61|5922.31|5921.61|5922.31|5921.61|5922.06|5921.36|32
1738565610000|2025-02-03 06:53:30|5922.18|5921.48|5921.31|5920.61|5922.18|5921.48|5921.18|5920.48|57
1738565620000|2025-02-03 06:53:40|5921.06|5920.36|5921.81|5921.11|5921.81|5921.11|5921.06|5920.36|53
1738565630000|2025-02-03 06:53:50|5921.56|5920.86|5921.31|5920.61|5921.56|5920.86|5920.81|5920.11|59
1738565640000|2025-02-03 06:54:00|5921.06|5920.36|5921.81|5921.11|5921.81|5921.11|5921.06|5920.36|108
1738565650000|2025-02-03 06:54:10|5922.06|5921.36|5922.31|5921.61|5922.31|5921.61|5922.06|5921.36|93
1738565660000|2025-02-03 06:54:20|5922.56|5921.86|5922.56|5921.86|5922.56|5921.86|5922.43|5921.73|16
1738565670000|2025-02-03 06:54:30|5922.31|5921.61|5922.31|5921.61|5922.31|5921.61|5922.06|5921.36|26
1738565680000|2025-02-03 06:54:40|5922.18|5921.48|5922.18|5921.48|5922.31|5921.61|5922.18|5921.48|7
1738565690000|2025-02-03 06:54:50|5922.31|5921.61|5922.31|5921.61|5922.56|5921.86|5922.06|5921.36|62
1738565700000|2025-02-03 06:55:00|5922.56|5921.86|5923.56|5922.86|5923.56|5922.86|5922.56|5921.86|33
1738565710000|2025-02-03 06:55:10|5923.31|5922.61|5923.31|5922.61|5923.31|5922.61|5923.31|5922.61|36
1738565720000|2025-02-03 06:55:20|5923.06|5922.36|5923.31|5922.61|5923.56|5922.86|5923.06|5922.36|16
1738565730000|2025-02-03 06:55:30|5923.56|5922.86|5923.31|5922.61|5923.56|5922.86|5923.31|5922.61|19
1738565740000|2025-02-03 06:55:40|5923.06|5922.36|5922.93|5922.23|5923.06|5922.36|5922.81|5922.11|20
1738565750000|2025-02-03 06:55:50|5923.06|5922.36|5922.81|5922.11|5923.06|5922.36|5922.81|5922.11|22
1738565760000|2025-02-03 06:56:00|5922.56|5921.86|5922.68|5921.98|5922.81|5922.11|5922.56|5921.86|51
1738565770000|2025-02-03 06:56:10|5922.56|5921.86|5923.06|5922.36|5923.06|5922.36|5922.56|5921.86|19
1738565780000|2025-02-03 06:56:20|5922.81|5922.11|5922.81|5922.11|5922.93|5922.23|5922.81|5922.11|5
1738565790000|2025-02-03 06:56:30|5922.56|5921.86|5922.81|5922.11|5922.93|5922.23|5922.56|5921.86|14
1738565800000|2025-02-03 06:56:40|5923.06|5922.36|5922.81|5922.11|5923.06|5922.36|5922.81|5922.11|29
1738565810000|2025-02-03 06:56:50|5922.68|5921.98|5922.56|5921.86|5922.81|5922.11|5922.56|5921.86|24
1738565820000|2025-02-03 06:57:00|5922.43|5921.73|5922.56|5921.86|5922.56|5921.86|5922.31|5921.61|17
1738565830000|2025-02-03 06:57:10|5922.68|5921.98|5922.56|5921.86|5922.81|5922.11|5922.31|5921.61|39
1738565840000|2025-02-03 06:57:20|5922.31|5921.61|5922.31|5921.61|5922.31|5921.61|5921.81|5921.11|98
1738565850000|2025-02-03 06:57:30|5922.18|5921.48|5922.56|5921.86|5922.56|5921.86|5922.06|5921.36|38
1738565860000|2025-02-03 06:57:40|5922.93|5922.23|5922.81|5922.11|5923.06|5922.36|5922.56|5921.86|103
1738565870000|2025-02-03 06:57:50|5922.56|5921.86|5922.31|5921.61|5922.56|5921.86|5922.31|5921.61|52
1738565880000|2025-02-03 06:58:00|5922.06|5921.36|5921.81|5921.11|5922.06|5921.36|5921.56|5920.86|24
1738565890000|2025-02-03 06:58:10|5922.06|5921.36|5921.81|5921.11|5922.31|5921.61|5921.81|5921.11|68
1738565900000|2025-02-03 06:58:20|5921.93|5921.23|5921.81|5921.11|5922.06|5921.36|5921.56|5920.86|87
1738565910000|2025-02-03 06:58:30|5921.68|5920.98|5922.06|5921.36|5922.06|5921.36|5921.56|5920.86|28
1738565920000|2025-02-03 06:58:40|5921.93|5921.23|5922.31|5921.61|5922.31|5921.61|5921.93|5921.23|74
1738565930000|2025-02-03 06:58:50|5922.43|5921.73|5922.43|5921.73|5922.43|5921.73|5922.43|5921.73|18
1738565940000|2025-02-03 06:59:00|5922.31|5921.61|5922.56|5921.86|5922.56|5921.86|5922.31|5921.61|19
1738565950000|2025-02-03 06:59:10|5922.93|5922.23|5922.93|5922.23|5922.93|5922.23|5922.93|5922.23|10
1738565960000|2025-02-03 06:59:20|5922.81|5922.11|5923.31|5922.61|5923.31|5922.61|5922.81|5922.11|24
1738565970000|2025-02-03 06:59:30|5923.06|5922.36|5923.18|5922.48|5923.31|5922.61|5923.06|5922.36|12
1738565980000|2025-02-03 06:59:40|5923.06|5922.36|5923.06|5922.36|5923.31|5922.61|5923.06|5922.36|7
1738565990000|2025-02-03 06:59:50|5923.31|5922.61|5923.81|5923.11|5923.81|5923.11|5923.31|5922.61|34
1738566000000|2025-02-03 07:00:00|5923.93|5923.23|5924.56|5923.86|5924.81|5924.11|5923.93|5923.23|133
1738566010000|2025-02-03 07:00:10|5924.31|5923.61|5924.81|5924.11|5925.06|5924.36|5924.18|5923.48|51
1738566020000|2025-02-03 07:00:20|5924.68|5923.98|5924.56|5923.86|5924.93|5924.23|5924.56|5923.86|36
1738566030000|2025-02-03 07:00:30|5924.43|5923.73|5924.56|5923.86|5924.81|5924.11|5924.31|5923.61|42
1738566040000|2025-02-03 07:00:40|5924.81|5924.11|5925.06|5924.36|5925.06|5924.36|5924.81|5924.11|42
1738566050000|2025-02-03 07:00:50|5924.81|5924.11|5924.81|5924.11|5925.06|5924.36|5924.81|5924.11|44
1738566060000|2025-02-03 07:01:00|5925.31|5924.61|5926.56|5925.86|5926.56|5925.86|5925.06|5924.36|104
1738566070000|2025-02-03 07:01:10|5926.43|5925.73|5927.18|5926.48|5927.18|5926.48|5926.31|5925.61|83
1738566080000|2025-02-03 07:01:20|5927.31|5926.61|5926.81|5926.11|5927.56|5926.86|5926.81|5926.11|72
1738566090000|2025-02-03 07:01:30|5926.93|5926.23|5927.06|5926.36|5927.06|5926.36|5926.81|5926.11|52
1738566100000|2025-02-03 07:01:40|5926.68|5925.98|5927.06|5926.36|5927.06|5926.36|5926.68|5925.98|55
1738566110000|2025-02-03 07:01:50|5927.18|5926.48|5926.56|5925.86|5927.18|5926.48|5926.56|5925.86|71
1738566120000|2025-02-03 07:02:00|5926.31|5925.61|5926.81|5926.11|5926.81|5926.11|5926.31|5925.61|71
1738566130000|2025-02-03 07:02:10|5926.56|5925.86|5926.56|5925.86|5926.81|5926.11|5926.56|5925.86|21
1738566140000|2025-02-03 07:02:20|5926.68|5925.98|5927.56|5926.86|5927.56|5926.86|5926.56|5925.86|71
1738566150000|2025-02-03 07:02:30|5927.43|5926.73|5927.93|5927.23|5928.81|5928.11|5927.31|5926.61|150
1738566160000|2025-02-03 07:02:40|5927.81|5927.11|5927.06|5926.36|5927.81|5927.11|5927.06|5926.36|77
1738566170000|2025-02-03 07:02:50|5927.31|5926.61|5927.81|5927.11|5927.81|5927.11|5927.31|5926.61|94
1738566180000|2025-02-03 07:03:00|5927.68|5926.98|5928.31|5927.61|5928.31|5927.61|5927.56|5926.86|65
1738566190000|2025-02-03 07:03:10|5927.93|5927.23|5927.81|5927.11|5928.06|5927.36|5927.56|5926.86|38
1738566200000|2025-02-03 07:03:20|5928.06|5927.36|5928.06|5927.36|5928.06|5927.36|5927.81|5927.11|24
1738566210000|2025-02-03 07:03:30|5928.18|5927.48|5928.31|5927.61|5928.56|5927.86|5928.06|5927.36|117
1738566220000|2025-02-03 07:03:40|||||||||15
1738566230000|2025-02-03 07:03:50|5928.06|5927.36|5928.06|5927.36|5928.68|5927.98|5928.06|5927.36|29
1738566240000|2025-02-03 07:04:00|5928.31|5927.61|5928.31|5927.61|5928.31|5927.61|5927.81|5927.11|41
1738566250000|2025-02-03 07:04:10|5928.56|5927.86|5928.31|5927.61|5928.56|5927.86|5928.31|5927.61|23
1738566260000|2025-02-03 07:04:20|5928.06|5927.36|5928.31|5927.61|5928.43|5927.73|5928.06|5927.36|31
1738566270000|2025-02-03 07:04:30|5928.43|5927.73|5928.68|5927.98|5928.81|5928.11|5928.06|5927.36|69
1738566280000|2025-02-03 07:04:40|5928.81|5928.11|5928.31|5927.61|5928.81|5928.11|5928.06|5927.36|23
1738566290000|2025-02-03 07:04:50|5928.43|5927.73|5928.81|5928.11|5928.81|5928.11|5928.43|5927.73|22
1738566300000|2025-02-03 07:05:00|5928.56|5927.86|5929.06|5928.36|5929.06|5928.36|5928.56|5927.86|51
1738566310000|2025-02-03 07:05:10|5929.31|5928.61|5928.81|5928.11|5929.56|5928.86|5928.81|5928.11|89
1738566320000|2025-02-03 07:05:20|5928.31|5927.61|5929.06|5928.36|5929.06|5928.36|5927.56|5926.86|237
1738566330000|2025-02-03 07:05:30|5928.93|5928.23|5929.06|5928.36|5929.06|5928.36|5928.81|5928.11|48
1738566340000|2025-02-03 07:05:40|5928.56|5927.86|5928.68|5927.98|5928.81|5928.11|5928.43|5927.73|50
1738566350000|2025-02-03 07:05:50|5928.81|5928.11|5928.68|5927.98|5928.81|5928.11|5928.56|5927.86|26
1738566360000|2025-02-03 07:06:00|5928.56|5927.86|5929.31|5928.61|5929.31|5928.61|5928.56|5927.86|43
1738566370000|2025-02-03 07:06:10|5929.43|5928.73|5929.56|5928.86|5929.56|5928.86|5929.31|5928.61|38
1738566380000|2025-02-03 07:06:20|5929.31|5928.61|5929.06|5928.36|5929.56|5928.86|5928.81|5928.11|58
1738566390000|2025-02-03 07:06:30|5928.93|5928.23|5928.56|5927.86|5929.06|5928.36|5928.56|5927.86|54
1738566400000|2025-02-03 07:06:40|5928.81|5928.11|5928.56|5927.86|5928.81|5928.11|5928.43|5927.73|35
1738566410000|2025-02-03 07:06:50|5928.31|5927.61|5927.81|5927.11|5928.31|5927.61|5927.81|5927.11|50
1738566420000|2025-02-03 07:07:00|5927.93|5927.23|5928.56|5927.86|5928.81|5928.11|5927.93|5927.23|53
1738566430000|2025-02-03 07:07:10|5928.68|5927.98|5928.56|5927.86|5928.81|5928.11|5928.56|5927.86|12
1738566440000|2025-02-03 07:07:20|5928.81|5928.11|5928.81|5928.11|5928.81|5928.11|5928.81|5928.11|21
1738566450000|2025-02-03 07:07:30|5929.06|5928.36|5929.06|5928.36|5929.31|5928.61|5928.81|5928.11|82
1738566460000|2025-02-03 07:07:40|5929.18|5928.48|5929.31|5928.61|5929.31|5928.61|5929.18|5928.48|21
1738566470000|2025-02-03 07:07:50|5929.56|5928.86|5929.31|5928.61|5929.56|5928.86|5929.31|5928.61|70
1738566480000|2025-02-03 07:08:00|5929.06|5928.36|5929.18|5928.48|5929.31|5928.61|5929.06|5928.36|24
1738566490000|2025-02-03 07:08:10|5929.06|5928.36|5929.56|5928.86|5929.56|5928.86|5929.06|5928.36|54
1738566500000|2025-02-03 07:08:20|5929.31|5928.61|5928.56|5927.86|5929.31|5928.61|5928.56|5927.86|206
1738566510000|2025-02-03 07:08:30|5928.31|5927.61|5927.81|5927.11|5928.31|5927.61|5927.81|5927.11|50
1738566520000|2025-02-03 07:08:40|5927.93|5927.23|5927.68|5926.98|5927.93|5927.23|5927.56|5926.86|33
1738566530000|2025-02-03 07:08:50|5927.56|5926.86|5927.31|5926.61|5927.56|5926.86|5927.31|5926.61|19
1738566540000|2025-02-03 07:09:00|5927.56|5926.86|5927.56|5926.86|5927.81|5927.11|5927.43|5926.73|16
1738566550000|2025-02-03 07:09:10|5927.81|5927.11|5927.81|5927.11|5928.06|5927.36|5927.43|5926.73|54
1738566560000|2025-02-03 07:09:20|5928.06|5927.36|5928.56|5927.86|5928.56|5927.86|5928.06|5927.36|57
1738566570000|2025-02-03 07:09:30|5928.81|5928.11|5928.31|5927.61|5928.81|5928.11|5928.18|5927.48|63
1738566580000|2025-02-03 07:09:40|5928.06|5927.36|5928.06|5927.36|5928.18|5927.48|5927.81|5927.11|64
1738566590000|2025-02-03 07:09:50|5928.18|5927.48|5928.56|5927.86|5928.56|5927.86|5928.18|5927.48|41
1738566600000|2025-02-03 07:10:00|5928.43|5927.73|5928.18|5927.48|5928.43|5927.73|5928.06|5927.36|30
1738566610000|2025-02-03 07:10:10|5928.31|5927.61|5928.56|5927.86|5928.56|5927.86|5927.93|5927.23|29
1738566620000|2025-02-03 07:10:20|5928.43|5927.73|5928.31|5927.61|5928.68|5927.98|5928.31|5927.61|61
1738566630000|2025-02-03 07:10:30|5928.06|5927.36|5927.68|5926.98|5928.31|5927.61|5927.43|5926.73|56
1738566640000|2025-02-03 07:10:40|5927.56|5926.86|5928.31|5927.61|5928.56|5927.86|5927.56|5926.86|93
1738566650000|2025-02-03 07:10:50|5928.56|5927.86|5928.56|5927.86|5928.56|5927.86|5928.43|5927.73|13
1738566660000|2025-02-03 07:11:00|5928.68|5927.98|5929.06|5928.36|5929.06|5928.36|5928.56|5927.86|51
1738566670000|2025-02-03 07:11:10|5929.18|5928.48|5928.93|5928.23|5929.31|5928.61|5928.93|5928.23|49
1738566680000|2025-02-03 07:11:20|5929.06|5928.36|5929.06|5928.36|5929.31|5928.61|5929.06|5928.36|11
1738566690000|2025-02-03 07:11:30|5928.81|5928.11|5928.56|5927.86|5928.81|5928.11|5928.56|5927.86|26
1738566700000|2025-02-03 07:11:40|5928.68|5927.98|5928.43|5927.73|5928.81|5928.11|5928.43|5927.73|17
1738566710000|2025-02-03 07:11:50|5928.31|5927.61|5928.56|5927.86|5928.56|5927.86|5928.06|5927.36|27
1738566720000|2025-02-03 07:12:00|5928.81|5928.11|5929.06|5928.36|5929.06|5928.36|5928.81|5928.11|45
1738566730000|2025-02-03 07:12:10|5929.18|5928.48|5929.56|5928.86|5929.81|5929.11|5929.06|5928.36|308
1738566740000|2025-02-03 07:12:20|5929.81|5929.11|5930.06|5929.36|5930.06|5929.36|5929.81|5929.11|37
1738566750000|2025-02-03 07:12:30|5930.31|5929.61|5930.06|5929.36|5930.31|5929.61|5930.06|5929.36|63
1738566760000|2025-02-03 07:12:40|5929.93|5929.23|5929.81|5929.11|5930.06|5929.36|5929.81|5929.11|38
1738566770000|2025-02-03 07:12:50|5929.93|5929.23|5929.93|5929.23|5930.31|5929.61|5929.81|5929.11|117
1738566780000|2025-02-03 07:13:00|5930.06|5929.36|5930.31|5929.61|5930.31|5929.61|5929.81|5929.11|23
1738566790000|2025-02-03 07:13:10|5930.43|5929.73|5931.68|5930.98|5931.68|5930.98|5930.43|5929.73|280
1738566800000|2025-02-03 07:13:20|5931.56|5930.86|5931.06|5930.36|5931.56|5930.86|5930.93|5930.23|152
1738566810000|2025-02-03 07:13:30|5931.18|5930.48|5931.31|5930.61|5931.31|5930.61|5931.06|5930.36|33
1738566820000|2025-02-03 07:13:40|5931.18|5930.48|5931.06|5930.36|5931.31|5930.61|5931.06|5930.36|50
1738566830000|2025-02-03 07:13:50|5930.56|5929.86|5929.81|5929.11|5930.56|5929.86|5929.81|5929.11|160
1738566840000|2025-02-03 07:14:00|5929.56|5928.86|5929.31|5928.61|5929.56|5928.86|5928.81|5928.11|170
1738566850000|2025-02-03 07:14:10|5929.56|5928.86|5929.56|5928.86|5929.56|5928.86|5929.56|5928.86|16
1738566860000|2025-02-03 07:14:20|5929.31|5928.61|5929.31|5928.61|5929.31|5928.61|5929.31|5928.61|26
1738566870000|2025-02-03 07:14:30|5929.43|5928.73|5929.31|5928.61|5929.43|5928.73|5929.31|5928.61|13
1738566880000|2025-02-03 07:14:40|5929.06|5928.36|5929.43|5928.73|5929.43|5928.73|5928.81|5928.11|93
1738566890000|2025-02-03 07:14:50|5929.56|5928.86|5929.06|5928.36|5929.56|5928.86|5929.06|5928.36|11
1738566900000|2025-02-03 07:15:00|5928.93|5928.23|5929.06|5928.36|5929.06|5928.36|5928.81|5928.11|62
1738566910000|2025-02-03 07:15:10|5929.18|5928.48|5929.43|5928.73|5929.56|5928.86|5929.18|5928.48|31
1738566920000|2025-02-03 07:15:20|5929.56|5928.86|5929.18|5928.48|5929.56|5928.86|5929.18|5928.48|4
1738566930000|2025-02-03 07:15:30|5929.31|5928.61|5929.31|5928.61|5929.43|5928.73|5929.18|5928.48|27
1738566940000|2025-02-03 07:15:40|5929.06|5928.36|5928.81|5928.11|5929.06|5928.36|5928.68|5927.98|29
1738566950000|2025-02-03 07:15:50|5929.06|5928.36|5929.81|5929.11|5929.81|5929.11|5929.06|5928.36|78
1738566960000|2025-02-03 07:16:00|5930.06|5929.36|5929.06|5928.36|5930.06|5929.36|5929.06|5928.36|65
1738566970000|2025-02-03 07:16:10|5928.81|5928.11|5928.81|5928.11|5929.06|5928.36|5928.81|5928.11|44
1738566980000|2025-02-03 07:16:20|5928.56|5927.86|5929.06|5928.36|5929.18|5928.48|5928.31|5927.61|41
1738566990000|2025-02-03 07:16:30|5928.68|5927.98|5928.56|5927.86|5928.81|5928.11|5928.31|5927.61|32
1738567000000|2025-02-03 07:16:40|5928.31|5927.61|5927.93|5927.23|5928.56|5927.86|5927.93|5927.23|54
1738567010000|2025-02-03 07:16:50|5928.06|5927.36|5927.31|5926.61|5928.06|5927.36|5927.31|5926.61|52
1738567020000|2025-02-03 07:17:00|5927.18|5926.48|5926.93|5926.23|5927.31|5926.61|5926.93|5926.23|73
1738567030000|2025-02-03 07:17:10|5926.81|5926.11|5926.81|5926.11|5926.93|5926.23|5926.81|5926.11|30
1738567040000|2025-02-03 07:17:20|5926.93|5926.23|5926.81|5926.11|5927.06|5926.36|5926.81|5926.11|21
1738567050000|2025-02-03 07:17:30|5926.56|5925.86|5926.81|5926.11|5926.81|5926.11|5926.56|5925.86|16
1738567060000|2025-02-03 07:17:40|5926.68|5925.98|5926.81|5926.11|5926.81|5926.11|5926.56|5925.86|2
1738567070000|2025-02-03 07:17:50|5926.68|5925.98|5926.81|5926.11|5927.06|5926.36|5926.31|5925.61|63
1738567080000|2025-02-03 07:18:00|5927.06|5926.36|5927.06|5926.36|5927.31|5926.61|5926.93|5926.23|58
1738567090000|2025-02-03 07:18:10|5926.81|5926.11|5927.31|5926.61|5927.31|5926.61|5926.81|5926.11|30
1738567100000|2025-02-03 07:18:20|5927.43|5926.73|5927.56|5926.86|5927.56|5926.86|5927.43|5926.73|30
1738567110000|2025-02-03 07:18:30|5927.81|5927.11|5927.43|5926.73|5927.81|5927.11|5927.31|5926.61|59
1738567120000|2025-02-03 07:18:40|5927.56|5926.86|5927.81|5927.11|5927.81|5927.11|5927.56|5926.86|15
1738567130000|2025-02-03 07:18:50|5927.68|5926.98|5927.31|5926.61|5927.68|5926.98|5927.31|5926.61|18
1738567140000|2025-02-03 07:19:00|5927.06|5926.36|5927.06|5926.36|5927.31|5926.61|5927.06|5926.36|35
1738567150000|2025-02-03 07:19:10|5927.31|5926.61|5927.31|5926.61|5927.31|5926.61|5927.31|5926.61|4
1738567160000|2025-02-03 07:19:20|5927.56|5926.86|5928.06|5927.36|5928.06|5927.36|5927.56|5926.86|37
1738567170000|2025-02-03 07:19:30|5927.81|5927.11|5928.31|5927.61|5928.31|5927.61|5927.81|5927.11|52
1738567180000|2025-02-03 07:19:40|5928.81|5928.11|5928.31|5927.61|5928.81|5928.11|5928.31|5927.61|48
1738567190000|2025-02-03 07:19:50|5928.56|5927.86|5928.56|5927.86|5928.68|5927.98|5928.56|5927.86|27
1738567200000|2025-02-03 07:20:00|5928.81|5928.11|5929.31|5928.61|5929.31|5928.61|5928.68|5927.98|47
1738567210000|2025-02-03 07:20:10|5929.43|5928.73|5928.81|5928.11|5929.68|5928.98|5928.68|5927.98|84
1738567220000|2025-02-03 07:20:20|5929.06|5928.36|5929.56|5928.86|5929.56|5928.86|5929.06|5928.36|25
1738567230000|2025-02-03 07:20:30|5929.31|5928.61|5930.31|5929.61|5930.31|5929.61|5929.31|5928.61|36
1738567240000|2025-02-03 07:20:40|5929.81|5929.11|5929.56|5928.86|5929.81|5929.11|5929.31|5928.61|80
1738567250000|2025-02-03 07:20:50|||||||||21
1738567260000|2025-02-03 07:21:00|5929.81|5929.11|5930.06|5929.36|5930.06|5929.36|5929.56|5928.86|54
1738567270000|2025-02-03 07:21:10|5930.31|5929.61|5930.06|5929.36|5930.31|5929.61|5929.31|5928.61|141
1738567280000|2025-02-03 07:21:20|5929.81|5929.11|5929.81|5929.11|5929.81|5929.11|5929.81|5929.11|44
1738567290000|2025-02-03 07:21:30|5930.06|5929.36|5930.43|5929.73|5930.56|5929.86|5930.06|5929.36|98
1738567300000|2025-02-03 07:21:40|5930.56|5929.86|5929.56|5928.86|5930.56|5929.86|5929.56|5928.86|166
1738567310000|2025-02-03 07:21:50|5929.43|5928.73|5930.06|5929.36|5930.31|5929.61|5929.31|5928.61|64
1738567320000|2025-02-03 07:22:00|5930.31|5929.61|5930.31|5929.61|5930.56|5929.86|5930.31|5929.61|85
1738567330000|2025-02-03 07:22:10|5930.56|5929.86|5930.06|5929.36|5930.68|5929.98|5930.06|5929.36|31
1738567340000|2025-02-03 07:22:20|5929.93|5929.23|5929.31|5928.61|5929.93|5929.23|5929.06|5928.36|56
1738567350000|2025-02-03 07:22:30|5929.18|5928.48|5928.93|5928.23|5929.56|5928.86|5928.93|5928.23|33
1738567360000|2025-02-03 07:22:40|5929.06|5928.36|5929.56|5928.86|5929.68|5928.98|5929.06|5928.36|32
1738567370000|2025-02-03 07:22:50|5929.43|5928.73|5929.43|5928.73|5929.68|5928.98|5929.31|5928.61|19
1738567380000|2025-02-03 07:23:00|5929.56|5928.86|5929.56|5928.86|5929.56|5928.86|5929.31|5928.61|35
1738567390000|2025-02-03 07:23:10|5930.06|5929.36|5930.31|5929.61|5930.31|5929.61|5930.06|5929.36|48
1738567400000|2025-02-03 07:23:20|5930.18|5929.48|5930.06|5929.36|5930.31|5929.61|5930.06|5929.36|36
1738567410000|2025-02-03 07:23:30|5930.18|5929.48|5930.06|5929.36|5930.31|5929.61|5930.06|5929.36|38
1738567420000|2025-02-03 07:23:40|5930.31|5929.61|5930.43|5929.73|5930.56|5929.86|5930.31|5929.61|31
1738567430000|2025-02-03 07:23:50|5930.56|5929.86|5930.31|5929.61|5930.56|5929.86|5930.31|5929.61|14
1738567440000|2025-02-03 07:24:00|5930.43|5929.73|5930.31|5929.61|5930.56|5929.86|5930.31|5929.61|16
1738567450000|2025-02-03 07:24:10|5930.56|5929.86|5930.81|5930.11|5931.06|5930.36|5930.56|5929.86|53
1738567460000|2025-02-03 07:24:20|5930.93|5930.23|5930.31|5929.61|5930.93|5930.23|5930.31|5929.61|39
1738567470000|2025-02-03 07:24:30|5930.43|5929.73|5930.56|5929.86|5930.56|5929.86|5930.43|5929.73|45
1738567480000|2025-02-03 07:24:40|||||||||4
1738567490000|2025-02-03 07:24:50|5930.31|5929.61|5930.56|5929.86|5930.56|5929.86|5930.31|5929.61|46
1738567500000|2025-02-03 07:25:00|5930.31|5929.61|5930.81|5930.11|5930.81|5930.11|5930.31|5929.61|32
1738567510000|2025-02-03 07:25:10|5930.56|5929.86|5929.31|5928.61|5930.56|5929.86|5929.06|5928.36|134
1738567520000|2025-02-03 07:25:20|5929.18|5928.48|5928.56|5927.86|5929.18|5928.48|5928.56|5927.86|28
1738567530000|2025-02-03 07:25:30|5928.43|5927.73|5928.06|5927.36|5928.56|5927.86|5928.06|5927.36|39
1738567540000|2025-02-03 07:25:40|5927.81|5927.11|5927.81|5927.11|5928.06|5927.36|5927.81|5927.11|16
1738567550000|2025-02-03 07:25:50|5927.68|5926.98|5928.68|5927.98|5928.81|5928.11|5927.31|5926.61|167
1738567560000|2025-02-03 07:26:00|5928.56|5927.86|5928.68|5927.98|5929.31|5928.61|5928.43|5927.73|46
1738567570000|2025-02-03 07:26:10|5928.81|5928.11|5928.81|5928.11|5928.81|5928.11|5928.81|5928.11|1
1738567580000|2025-02-03 07:26:20|5928.56|5927.86|5928.68|5927.98|5928.81|5928.11|5928.56|5927.86|11
1738567590000|2025-02-03 07:26:30|5928.81|5928.11|5928.56|5927.86|5928.81|5928.11|5928.43|5927.73|1
1738567600000|2025-02-03 07:26:40|5928.43|5927.73|5929.81|5929.11|5929.81|5929.11|5928.43|5927.73|67
1738567610000|2025-02-03 07:26:50|5929.56|5928.86|5929.56|5928.86|5929.56|5928.86|5929.56|5928.86|26
1738567620000|2025-02-03 07:27:00|5929.43|5928.73|5929.56|5928.86|5929.56|5928.86|5929.31|5928.61|33
1738567630000|2025-02-03 07:27:10|5929.68|5928.98|5929.56|5928.86|5929.68|5928.98|5929.56|5928.86|24
1738567640000|2025-02-03 07:27:20|5929.43|5928.73|5929.31|5928.61|5929.56|5928.86|5929.31|5928.61|33
1738567650000|2025-02-03 07:27:30|5929.56|5928.86|5929.81|5929.11|5929.81|5929.11|5929.56|5928.86|19
1738567660000|2025-02-03 07:27:40|5929.93|5929.23|5929.81|5929.11|5929.93|5929.23|5929.81|5929.11|15
1738567670000|2025-02-03 07:27:50|5929.56|5928.86|5929.56|5928.86|5929.56|5928.86|5929.56|5928.86|23
1738567680000|2025-02-03 07:28:00|5929.68|5928.98|5928.93|5928.23|5929.68|5928.98|5928.81|5928.11|99
1738567690000|2025-02-03 07:28:10|5928.81|5928.11|5929.18|5928.48|5929.31|5928.61|5928.56|5927.86|109
1738567700000|2025-02-03 07:28:20|5929.31|5928.61|5929.56|5928.86|5929.56|5928.86|5929.18|5928.48|14
1738567710000|2025-02-03 07:28:30|5929.31|5928.61|5929.43|5928.73|5929.43|5928.73|5929.31|5928.61|6
1738567720000|2025-02-03 07:28:40|5929.31|5928.61|5929.06|5928.36|5929.56|5928.86|5929.06|5928.36|17
1738567730000|2025-02-03 07:28:50|5929.31|5928.61|5929.56|5928.86|5929.81|5929.11|5929.31|5928.61|50
1738567740000|2025-02-03 07:29:00|5929.43|5928.73|5929.81|5929.11|5930.06|5929.36|5929.43|5928.73|55
1738567750000|2025-02-03 07:29:10|5929.93|5929.23|5929.81|5929.11|5930.06|5929.36|5929.81|5929.11|26
1738567760000|2025-02-03 07:29:20|5930.06|5929.36|5930.06|5929.36|5930.06|5929.36|5929.81|5929.11|17
1738567770000|2025-02-03 07:29:30|5929.81|5929.11|5929.81|5929.11|5929.81|5929.11|5929.81|5929.11|5
1738567780000|2025-02-03 07:29:40|5929.93|5929.23|5929.81|5929.11|5929.93|5929.23|5929.81|5929.11|7
1738567790000|2025-02-03 07:29:50|||||||||20
1738567800000|2025-02-03 07:30:00|5930.06|5929.36|5930.56|5929.86|5930.81|5930.11|5930.06|5929.36|52
1738567810000|2025-02-03 07:30:10|||||||||10
1738567820000|2025-02-03 07:30:20|5930.81|5930.11|5930.81|5930.11|5930.81|5930.11|5930.81|5930.11|40
1738567830000|2025-02-03 07:30:30|5930.06|5929.36|5929.93|5929.23|5930.18|5929.48|5929.81|5929.11|83
1738567840000|2025-02-03 07:30:40|5929.81|5929.11|5929.81|5929.11|5929.81|5929.11|5929.56|5928.86|18
1738567850000|2025-02-03 07:30:50|5929.93|5929.23|5929.68|5928.98|5929.93|5929.23|5929.56|5928.86|27
1738567860000|2025-02-03 07:31:00|5929.56|5928.86|5930.06|5929.36|5930.31|5929.61|5929.31|5928.61|90
1738567870000|2025-02-03 07:31:10|5929.93|5929.23|5929.56|5928.86|5929.93|5929.23|5929.56|5928.86|43
1738567880000|2025-02-03 07:31:20|5929.43|5928.73|5929.56|5928.86|5929.56|5928.86|5929.31|5928.61|31
1738567890000|2025-02-03 07:31:30|5929.31|5928.61|5929.56|5928.86|5929.68|5928.98|5929.31|5928.61|19
1738567900000|2025-02-03 07:31:40|5929.31|5928.61|5929.06|5928.36|5929.31|5928.61|5928.81|5928.11|51
1738567910000|2025-02-03 07:31:50|5928.81|5928.11|5928.93|5928.23|5928.93|5928.23|5928.31|5927.61|34
1738567920000|2025-02-03 07:32:00|5928.81|5928.11|5928.56|5927.86|5928.81|5928.11|5928.56|5927.86|1
1738567930000|2025-02-03 07:32:10|5928.68|5927.98|5929.06|5928.36|5929.06|5928.36|5928.68|5927.98|68
1738567940000|2025-02-03 07:32:20|5928.81|5928.11|5928.56|5927.86|5929.06|5928.36|5928.31|5927.61|64
1738567950000|2025-02-03 07:32:30|5928.43|5927.73|5928.31|5927.61|5928.56|5927.86|5928.31|5927.61|28
1738567960000|2025-02-03 07:32:40|5928.06|5927.36|5927.56|5926.86|5928.06|5927.36|5927.56|5926.86|27
1738567970000|2025-02-03 07:32:50|5927.81|5927.11|5927.56|5926.86|5927.81|5927.11|5927.56|5926.86|69
1738567980000|2025-02-03 07:33:00|5927.31|5926.61|5927.31|5926.61|5927.31|5926.61|5927.06|5926.36|43
1738567990000|2025-02-03 07:33:10|5927.56|5926.86|5928.56|5927.86|5928.56|5927.86|5927.56|5926.86|91
1738568000000|2025-02-03 07:33:20|5928.81|5928.11|5928.56|5927.86|5929.06|5928.36|5928.56|5927.86|36
1738568010000|2025-02-03 07:33:30|5928.81|5928.11|5929.06|5928.36|5929.31|5928.61|5928.81|5928.11|44
1738568020000|2025-02-03 07:33:40|5928.56|5927.86|5928.31|5927.61|5928.56|5927.86|5928.31|5927.61|16
1738568030000|2025-02-03 07:33:50|5928.18|5927.48|5928.81|5928.11|5928.81|5928.11|5928.06|5927.36|42
1738568040000|2025-02-03 07:34:00|5929.06|5928.36|5929.31|5928.61|5929.56|5928.86|5929.06|5928.36|46
1738568050000|2025-02-03 07:34:10|5929.43|5928.73|5929.31|5928.61|5929.43|5928.73|5929.06|5928.36|26
1738568060000|2025-02-03 07:34:20|5929.06|5928.36|5929.06|5928.36|5929.06|5928.36|5928.81|5928.11|44
1738568070000|2025-02-03 07:34:30|5929.31|5928.61|5929.06|5928.36|5929.31|5928.61|5929.06|5928.36|32
1738568080000|2025-02-03 07:34:40|5929.31|5928.61|5929.31|5928.61|5929.31|5928.61|5929.31|5928.61|4
1738568090000|2025-02-03 07:34:50|5929.06|5928.36|5929.31|5928.61|5929.31|5928.61|5929.06|5928.36|22
1738568100000|2025-02-03 07:35:00|5929.06|5928.36|5928.31|5927.61|5929.06|5928.36|5928.31|5927.61|51
1738568110000|2025-02-03 07:35:10|5928.06|5927.36|5928.31|5927.61|5928.31|5927.61|5928.06|5927.36|35
1738568120000|2025-02-03 07:35:20|5928.18|5927.48|5928.18|5927.48|5928.31|5927.61|5928.18|5927.48|3
1738568130000|2025-02-03 07:35:30|5928.31|5927.61|5928.06|5927.36|5928.31|5927.61|5928.06|5927.36|0
1738568140000|2025-02-03 07:35:40|5928.18|5927.48|5928.31|5927.61|5928.56|5927.86|5928.18|5927.48|28
1738568150000|2025-02-03 07:35:50|5928.06|5927.36|5928.06|5927.36|5928.06|5927.36|5928.06|5927.36|2
1738568160000|2025-02-03 07:36:00|5928.18|5927.48|5927.06|5926.36|5928.18|5927.48|5927.06|5926.36|53
1738568170000|2025-02-03 07:36:10|5927.31|5926.61|5927.06|5926.36|5927.56|5926.86|5926.93|5926.23|39
1738568180000|2025-02-03 07:36:20|5926.81|5926.11|5926.56|5925.86|5926.81|5926.11|5926.56|5925.86|49
1738568190000|2025-02-03 07:36:30|5926.81|5926.11|5926.56|5925.86|5926.81|5926.11|5926.56|5925.86|13
1738568200000|2025-02-03 07:36:40|5926.81|5926.11|5926.81|5926.11|5926.81|5926.11|5926.56|5925.86|35
1738568210000|2025-02-03 07:36:50|5927.06|5926.36|5926.81|5926.11|5927.56|5926.86|5926.81|5926.11|95
1738568220000|2025-02-03 07:37:00|5926.93|5926.23|5926.81|5926.11|5927.06|5926.36|5926.81|5926.11|57
1738568230000|2025-02-03 07:37:10|5927.06|5926.36|5926.81|5926.11|5927.06|5926.36|5926.81|5926.11|8
1738568240000|2025-02-03 07:37:20|5926.56|5925.86|5926.81|5926.11|5926.81|5926.11|5926.56|5925.86|10
1738568250000|2025-02-03 07:37:30|5926.56|5925.86|5926.93|5926.23|5927.06|5926.36|5926.56|5925.86|12
1738568260000|2025-02-03 07:37:40|5927.06|5926.36|5927.06|5926.36|5927.06|5926.36|5926.81|5926.11|20
1738568270000|2025-02-03 07:37:50|5926.81|5926.11|5926.81|5926.11|5926.93|5926.23|5926.81|5926.11|20
1738568280000|2025-02-03 07:38:00|5927.06|5926.36|5927.31|5926.61|5927.31|5926.61|5926.81|5926.11|31
1738568290000|2025-02-03 07:38:10|||||||||15
1738568300000|2025-02-03 07:38:20|5927.56|5926.86|5927.68|5926.98|5927.68|5926.98|5927.31|5926.61|9
1738568310000|2025-02-03 07:38:30|5927.43|5926.73|5927.43|5926.73|5927.68|5926.98|5927.31|5926.61|22
1738568320000|2025-02-03 07:38:40|5927.56|5926.86|5928.31|5927.61|5928.31|5927.61|5927.43|5926.73|43
1738568330000|2025-02-03 07:38:50|5928.18|5927.48|5928.31|5927.61|5928.31|5927.61|5928.06|5927.36|32
1738568340000|2025-02-03 07:39:00|5928.56|5927.86|5929.31|5928.61|5929.31|5928.61|5928.56|5927.86|77
1738568350000|2025-02-03 07:39:10|5928.81|5928.11|5929.06|5928.36|5929.31|5928.61|5928.81|5928.11|90
1738568360000|2025-02-03 07:39:20|5928.93|5928.23|5928.81|5928.11|5929.18|5928.48|5928.68|5927.98|31
1738568370000|2025-02-03 07:39:30|5928.68|5927.98|5928.56|5927.86|5928.68|5927.98|5928.31|5927.61|11
1738568380000|2025-02-03 07:39:40|5928.43|5927.73|5928.56|5927.86|5928.81|5928.11|5928.06|5927.36|27
1738568390000|2025-02-03 07:39:50|5928.31|5927.61|5928.06|5927.36|5928.31|5927.61|5928.06|5927.36|16
1738568400000|2025-02-03 07:40:00|5928.18|5927.48|5928.81|5928.11|5928.93|5928.23|5928.18|5927.48|26
1738568410000|2025-02-03 07:40:10|5928.56|5927.86|5929.06|5928.36|5929.06|5928.36|5928.56|5927.86|33
1738568420000|2025-02-03 07:40:20|5929.18|5928.48|5930.06|5929.36|5930.06|5929.36|5929.18|5928.48|63
1738568430000|2025-02-03 07:40:30|5930.18|5929.48|5930.56|5929.86|5930.56|5929.86|5930.06|5929.36|52
1738568440000|2025-02-03 07:40:40|5930.31|5929.61|5930.56|5929.86|5930.56|5929.86|5930.31|5929.61|36
1738568450000|2025-02-03 07:40:50|5930.43|5929.73|5930.31|5929.61|5930.56|5929.86|5930.06|5929.36|41
1738568460000|2025-02-03 07:41:00|5930.56|5929.86|5930.56|5929.86|5930.68|5929.98|5930.56|5929.86|25
1738568470000|2025-02-03 07:41:10|5930.43|5929.73|5930.43|5929.73|5930.56|5929.86|5930.31|5929.61|44
1738568480000|2025-02-03 07:41:20|5931.06|5930.36|5930.06|5929.36|5931.06|5930.36|5930.06|5929.36|83
1738568490000|2025-02-03 07:41:30|5930.18|5929.48|5930.31|5929.61|5930.31|5929.61|5930.18|5929.48|10
1738568500000|2025-02-03 07:41:40|5930.56|5929.86|5931.06|5930.36|5931.06|5930.36|5930.56|5929.86|58
1738568510000|2025-02-03 07:41:50|5930.93|5930.23|5931.31|5930.61|5931.56|5930.86|5930.93|5930.23|133
1738568520000|2025-02-03 07:42:00|5930.81|5930.11|5930.81|5930.11|5931.06|5930.36|5930.56|5929.86|146
1738568530000|2025-02-03 07:42:10|5930.56|5929.86|5930.56|5929.86|5931.06|5930.36|5930.31|5929.61|54
1738568540000|2025-02-03 07:42:20|5930.31|5929.61|5930.56|5929.86|5930.81|5930.11|5930.31|5929.61|52
1738568550000|2025-02-03 07:42:30|5930.31|5929.61|5930.06|5929.36|5930.31|5929.61|5930.06|5929.36|61
1738568560000|2025-02-03 07:42:40|5930.18|5929.48|5930.56|5929.86|5930.56|5929.86|5930.18|5929.48|21
1738568570000|2025-02-03 07:42:50|5930.81|5930.11|5931.06|5930.36|5931.06|5930.36|5930.81|5930.11|573
1738568580000|2025-02-03 07:43:00|5930.81|5930.11|5930.81|5930.11|5931.06|5930.36|5930.81|5930.11|33
1738568590000|2025-02-03 07:43:10|5931.06|5930.36|5931.06|5930.36|5931.06|5930.36|5931.06|5930.36|35
1738568600000|2025-02-03 07:43:20|5931.31|5930.61|5930.81|5930.11|5931.31|5930.61|5930.56|5929.86|61
1738568610000|2025-02-03 07:43:30|5930.68|5929.98|5931.06|5930.36|5931.06|5930.36|5930.56|5929.86|118
1738568620000|2025-02-03 07:43:40|5930.93|5930.23|5931.06|5930.36|5931.31|5930.61|5930.81|5930.11|65
1738568630000|2025-02-03 07:43:50|5930.93|5930.23|5932.31|5931.61|5932.31|5931.61|5930.81|5930.11|258
1738568640000|2025-02-03 07:44:00|5932.06|5931.36|5932.06|5931.36|5932.56|5931.86|5931.56|5930.86|198
1738568650000|2025-02-03 07:44:10|||||||||52
1738568660000|2025-02-03 07:44:20|5931.56|5930.86|5931.31|5930.61|5931.56|5930.86|5931.31|5930.61|42
1738568670000|2025-02-03 07:44:30|5931.56|5930.86|5931.68|5930.98|5931.81|5931.11|5931.56|5930.86|47
1738568680000|2025-02-03 07:44:40|5931.81|5931.11|5931.56|5930.86|5931.81|5931.11|5931.31|5930.61|31
1738568690000|2025-02-03 07:44:50|5931.31|5930.61|5931.06|5930.36|5931.31|5930.61|5931.06|5930.36|14
1738568700000|2025-02-03 07:45:00|5931.18|5930.48|5931.31|5930.61|5931.31|5930.61|5930.81|5930.11|69
1738568710000|2025-02-03 07:45:10|5931.06|5930.36|5930.06|5929.36|5931.31|5930.61|5930.06|5929.36|116
1738568720000|2025-02-03 07:45:20|5929.81|5929.11|5929.31|5928.61|5929.81|5929.11|5929.06|5928.36|34
1738568730000|2025-02-03 07:45:30|5929.43|5928.73|5929.06|5928.36|5929.43|5928.73|5929.06|5928.36|41
1738568740000|2025-02-03 07:45:40|5928.93|5928.23|5929.43|5928.73|5929.56|5928.86|5928.81|5928.11|47
1738568750000|2025-02-03 07:45:50|5929.31|5928.61|5929.31|5928.61|5929.81|5929.11|5929.31|5928.61|28
1738568760000|2025-02-03 07:46:00|5929.06|5928.36|5929.31|5928.61|5929.56|5928.86|5929.06|5928.36|14
1738568770000|2025-02-03 07:46:10|5929.43|5928.73|5929.31|5928.61|5929.81|5929.11|5929.31|5928.61|27
1738568780000|2025-02-03 07:46:20|5929.68|5928.98|5929.31|5928.61|5929.68|5928.98|5929.31|5928.61|12
1738568790000|2025-02-03 07:46:30|5929.56|5928.86|5930.06|5929.36|5930.06|5929.36|5929.56|5928.86|40
1738568800000|2025-02-03 07:46:40|5930.18|5929.48|5930.81|5930.11|5930.81|5930.11|5930.18|5929.48|33
1738568810000|2025-02-03 07:46:50|5930.93|5930.23|5931.81|5931.11|5931.81|5931.11|5930.93|5930.23|200
1738568820000|2025-02-03 07:47:00|5931.56|5930.86|5932.31|5931.61|5932.56|5931.86|5931.56|5930.86|110
1738568830000|2025-02-03 07:47:10|5932.43|5931.73|5932.06|5931.36|5932.43|5931.73|5932.06|5931.36|49
1738568840000|2025-02-03 07:47:20|5931.93|5931.23|5931.81|5931.11|5931.93|5931.23|5931.56|5930.86|87
1738568850000|2025-02-03 07:47:30|5932.06|5931.36|5932.31|5931.61|5932.31|5931.61|5932.06|5931.36|47
1738568860000|2025-02-03 07:47:40|5932.43|5931.73|5932.06|5931.36|5932.43|5931.73|5932.06|5931.36|14
1738568870000|2025-02-03 07:47:50|5931.93|5931.23|5934.43|5933.73|5934.43|5933.73|5931.93|5931.23|1251
1738568880000|2025-02-03 07:48:00|5934.56|5933.86|5935.56|5934.86|5935.68|5934.98|5933.56|5932.86|317
1738568890000|2025-02-03 07:48:10|5935.81|5935.11|5935.31|5934.61|5936.18|5935.48|5934.06|5933.36|325
1738568900000|2025-02-03 07:48:20|5935.43|5934.73|5934.81|5934.11|5935.43|5934.73|5934.81|5934.11|42
1738568910000|2025-02-03 07:48:30|5935.06|5934.36|5935.31|5934.61|5935.31|5934.61|5934.93|5934.23|46
1738568920000|2025-02-03 07:48:40|5935.18|5934.48|5935.43|5934.73|5935.56|5934.86|5935.18|5934.48|21
1738568930000|2025-02-03 07:48:50|5935.56|5934.86|5935.56|5934.86|5935.56|5934.86|5935.43|5934.73|35
1738568940000|2025-02-03 07:49:00|5935.43|5934.73|5935.56|5934.86|5935.81|5935.11|5935.43|5934.73|93
1738568950000|2025-02-03 07:49:10|5935.31|5934.61|5936.31|5935.61|5936.31|5935.61|5935.18|5934.48|126
1738568960000|2025-02-03 07:49:20|5936.06|5935.36|5936.06|5935.36|5936.31|5935.61|5936.06|5935.36|33
1738568970000|2025-02-03 07:49:30|5936.31|5935.61|5935.81|5935.11|5936.56|5935.86|5935.81|5935.11|349
1738568980000|2025-02-03 07:49:40|5936.06|5935.36|5935.81|5935.11|5936.31|5935.61|5935.81|5935.11|141
1738568990000|2025-02-03 07:49:50|5935.56|5934.86|5936.31|5935.61|5936.31|5935.61|5935.56|5934.86|118
1738569000000|2025-02-03 07:50:00|5936.06|5935.36|5935.81|5935.11|5936.31|5935.61|5935.81|5935.11|28
1738569010000|2025-02-03 07:50:10|5935.56|5934.86|5935.68|5934.98|5935.81|5935.11|5935.56|5934.86|48
1738569020000|2025-02-03 07:50:20|5935.56|5934.86|5935.31|5934.61|5935.81|5935.11|5935.31|5934.61|24
1738569030000|2025-02-03 07:50:30|||||||||24
1738569040000|2025-02-03 07:50:40|5935.43|5934.73|5935.68|5934.98|5935.81|5935.11|5935.43|5934.73|41
1738569050000|2025-02-03 07:50:50|5935.81|5935.11|5936.56|5935.86|5936.56|5935.86|5935.81|5935.11|35
1738569060000|2025-02-03 07:51:00|5936.31|5935.61|5936.06|5935.36|5936.31|5935.61|5935.81|5935.11|72
1738569070000|2025-02-03 07:51:10|5936.56|5935.86|5936.31|5935.61|5936.56|5935.86|5936.31|5935.61|39
1738569080000|2025-02-03 07:51:20|5936.56|5935.86|5936.56|5935.86|5936.56|5935.86|5936.31|5935.61|25
1738569090000|2025-02-03 07:51:30|5936.31|5935.61|5938.81|5938.11|5938.81|5938.11|5936.31|5935.61|1699
1738569100000|2025-02-03 07:51:40|5939.06|5938.36|5938.43|5937.73|5939.43|5938.73|5938.43|5937.73|110
1738569110000|2025-02-03 07:51:50|5938.56|5937.86|5937.93|5937.23|5938.81|5938.11|5937.81|5937.11|88
1738569120000|2025-02-03 07:52:00|5937.81|5937.11|5937.31|5936.61|5938.56|5937.86|5937.06|5936.36|195
1738569130000|2025-02-03 07:52:10|5937.06|5936.36|5936.31|5935.61|5937.06|5936.36|5936.31|5935.61|49
1738569140000|2025-02-03 07:52:20|5936.43|5935.73|5937.06|5936.36|5937.06|5936.36|5936.31|5935.61|40
1738569150000|2025-02-03 07:52:30|5936.93|5936.23|5937.56|5936.86|5937.68|5936.98|5936.93|5936.23|74
1738569160000|2025-02-03 07:52:40|5937.68|5936.98|5937.06|5936.36|5937.68|5936.98|5937.06|5936.36|40
1738569170000|2025-02-03 07:52:50|5936.81|5936.11|5936.06|5935.36|5936.81|5936.11|5935.56|5934.86|98
1738569180000|2025-02-03 07:53:00|5935.93|5935.23|5936.31|5935.61|5936.31|5935.61|5935.68|5934.98|65
1738569190000|2025-02-03 07:53:10|5936.18|5935.48|5936.18|5935.48|5936.31|5935.61|5936.06|5935.36|61
1738569200000|2025-02-03 07:53:20|5936.06|5935.36|5935.56|5934.86|5936.31|5935.61|5935.56|5934.86|75
1738569210000|2025-02-03 07:53:30|5935.43|5934.73|5936.06|5935.36|5936.06|5935.36|5935.18|5934.48|52
1738569220000|2025-02-03 07:53:40|5936.56|5935.86|5936.06|5935.36|5936.56|5935.86|5936.06|5935.36|41
1738569230000|2025-02-03 07:53:50|5936.18|5935.48|5936.06|5935.36|5936.31|5935.61|5936.06|5935.36|30
1738569240000|2025-02-03 07:54:00|5936.18|5935.48|5936.31|5935.61|5936.31|5935.61|5935.93|5935.23|95
1738569250000|2025-02-03 07:54:10|5936.43|5935.73|5936.18|5935.48|5936.43|5935.73|5936.06|5935.36|16
1738569260000|2025-02-03 07:54:20|5936.31|5935.61|5935.81|5935.11|5936.31|5935.61|5935.81|5935.11|4
1738569270000|2025-02-03 07:54:30|5935.68|5934.98|5935.56|5934.86|5936.06|5935.36|5935.31|5934.61|42
1738569280000|2025-02-03 07:54:40|5935.68|5934.98|5936.18|5935.48|5936.18|5935.48|5935.56|5934.86|79
1738569290000|2025-02-03 07:54:50|5936.06|5935.36|5935.81|5935.11|5936.06|5935.36|5935.56|5934.86|106
1738569300000|2025-02-03 07:55:00|5935.56|5934.86|5935.06|5934.36|5935.56|5934.86|5934.56|5933.86|84
1738569310000|2025-02-03 07:55:10|5934.81|5934.11|5934.56|5933.86|5934.81|5934.11|5934.06|5933.36|97
1738569320000|2025-02-03 07:55:20|5934.31|5933.61|5933.81|5933.11|5934.56|5933.86|5933.81|5933.11|118
1738569330000|2025-02-03 07:55:30|5933.56|5932.86|5933.56|5932.86|5934.06|5933.36|5933.31|5932.61|115
1738569340000|2025-02-03 07:55:40|5933.31|5932.61|5932.31|5931.61|5933.31|5932.61|5932.31|5931.61|89
1738569350000|2025-02-03 07:55:50|5932.06|5931.36|5932.43|5931.73|5932.81|5932.11|5931.56|5930.86|123
1738569360000|2025-02-03 07:56:00|5932.31|5931.61|5931.56|5930.86|5932.43|5931.73|5931.43|5930.73|92
1738569370000|2025-02-03 07:56:10|5931.43|5930.73|5930.81|5930.11|5931.81|5931.11|5930.56|5929.86|187
1738569380000|2025-02-03 07:56:20|5930.68|5929.98|5931.56|5930.86|5931.56|5930.86|5929.93|5929.23|188
1738569390000|2025-02-03 07:56:30|5931.31|5930.61|5930.56|5929.86|5931.31|5930.61|5930.56|5929.86|39
1738569400000|2025-02-03 07:56:40|5930.43|5929.73|5930.81|5930.11|5930.93|5930.23|5930.43|5929.73|49
1738569410000|2025-02-03 07:56:50|5930.43|5929.73|5930.06|5929.36|5930.56|5929.86|5929.93|5929.23|120
1738569420000|2025-02-03 07:57:00|5930.31|5929.61|5929.81|5929.11|5930.31|5929.61|5929.43|5928.73|112
1738569430000|2025-02-03 07:57:10|5930.18|5929.48|5931.06|5930.36|5931.31|5930.61|5930.18|5929.48|125
1738569440000|2025-02-03 07:57:20|5931.31|5930.61|5932.68|5931.98|5932.81|5932.11|5931.31|5930.61|78
1738569450000|2025-02-03 07:57:30|5932.56|5931.86|5932.56|5931.86|5932.81|5932.11|5932.31|5931.61|58
1738569460000|2025-02-03 07:57:40|5932.31|5931.61|5932.56|5931.86|5932.56|5931.86|5932.18|5931.48|76
1738569470000|2025-02-03 07:57:50|5932.68|5931.98|5933.06|5932.36|5933.06|5932.36|5932.56|5931.86|35
1738569480000|2025-02-03 07:58:00|5933.31|5932.61|5933.31|5932.61|5933.56|5932.86|5932.81|5932.11|54
1738569490000|2025-02-03 07:58:10|5933.43|5932.73|5933.06|5932.36|5933.56|5932.86|5933.06|5932.36|45
1738569500000|2025-02-03 07:58:20|5932.93|5932.23|5932.31|5931.61|5933.06|5932.36|5932.31|5931.61|35
1738569510000|2025-02-03 07:58:30|5932.18|5931.48|5931.81|5931.11|5932.31|5931.61|5931.81|5931.11|28
1738569520000|2025-02-03 07:58:40|5931.31|5930.61|5931.43|5930.73|5931.68|5930.98|5931.06|5930.36|82
1738569530000|2025-02-03 07:58:50|5931.31|5930.61|5931.31|5930.61|5931.56|5930.86|5931.06|5930.36|15
1738569540000|2025-02-03 07:59:00|5931.06|5930.36|5931.81|5931.11|5932.06|5931.36|5930.93|5930.23|61
1738569550000|2025-02-03 07:59:10|5932.06|5931.36|5931.68|5930.98|5932.06|5931.36|5931.56|5930.86|82
1738569560000|2025-02-03 07:59:20|5931.81|5931.11|5931.18|5930.48|5932.06|5931.36|5931.18|5930.48|96
1738569570000|2025-02-03 07:59:30|5931.06|5930.36|5930.81|5930.11|5931.18|5930.48|5930.56|5929.86|64
1738569580000|2025-02-03 07:59:40|5931.18|5930.48|5931.81|5931.11|5931.81|5931.11|5931.06|5930.36|58
1738569590000|2025-02-03 07:59:50|5931.68|5930.98|5931.81|5931.11|5931.81|5931.11|5931.06|5930.36|138
1738569600000|2025-02-03 08:00:00|5932.06|5931.36|5933.31|5932.61|5934.43|5933.73|5931.56|5930.86|595
1738569610000|2025-02-03 08:00:10|5933.43|5932.73|5935.18|5934.48|5935.31|5934.61|5933.43|5932.73|348
1738569620000|2025-02-03 08:00:20|5935.06|5934.36|5936.06|5935.36|5936.06|5935.36|5935.06|5934.36|109
1738569630000|2025-02-03 08:00:30|5935.93|5935.23|5934.81|5934.11|5936.31|5935.61|5933.81|5933.11|249
1738569640000|2025-02-03 08:00:40|5934.93|5934.23|5935.18|5934.48|5936.56|5935.86|5934.93|5934.23|216
1738569650000|2025-02-03 08:00:50|5935.56|5934.86|5933.56|5932.86|5935.56|5934.86|5933.56|5932.86|256
1738569660000|2025-02-03 08:01:00|5933.81|5933.11|5933.31|5932.61|5934.56|5933.86|5933.31|5932.61|284
1738569670000|2025-02-03 08:01:10|5933.56|5932.86|5933.06|5932.36|5933.56|5932.86|5932.56|5931.86|88
1738569680000|2025-02-03 08:01:20|5932.93|5932.23|5934.43|5933.73|5934.43|5933.73|5932.56|5931.86|148
1738569690000|2025-02-03 08:01:30|5934.31|5933.61|5933.81|5933.11|5934.43|5933.73|5933.31|5932.61|87
1738569700000|2025-02-03 08:01:40|5933.93|5933.23|5933.31|5932.61|5933.93|5933.23|5932.93|5932.23|73
1738569710000|2025-02-03 08:01:50|5933.18|5932.48|5932.56|5931.86|5933.81|5933.11|5932.56|5931.86|108
1738569720000|2025-02-03 08:02:00|5932.81|5932.11|5935.56|5934.86|5935.56|5934.86|5932.56|5931.86|119
1738569730000|2025-02-03 08:02:10|5935.31|5934.61|5934.56|5933.86|5935.56|5934.86|5934.31|5933.61|342
1738569740000|2025-02-03 08:02:20|5934.31|5933.61|5934.81|5934.11|5934.81|5934.11|5934.06|5933.36|48
1738569750000|2025-02-03 08:02:30|5934.93|5934.23|5936.06|5935.36|5936.06|5935.36|5934.81|5934.11|157
1738569760000|2025-02-03 08:02:40|5936.31|5935.61|5935.81|5935.11|5936.56|5935.86|5935.81|5935.11|106
1738569770000|2025-02-03 08:02:50|5935.93|5935.23|5936.31|5935.61|5936.56|5935.86|5935.93|5935.23|86
1738569780000|2025-02-03 08:03:00|5936.43|5935.73|5936.06|5935.36|5936.56|5935.86|5935.68|5934.98|134
1738569790000|2025-02-03 08:03:10|5935.93|5935.23|5935.31|5934.61|5936.06|5935.36|5935.31|5934.61|119
1738569800000|2025-02-03 08:03:20|5934.81|5934.11|5934.56|5933.86|5935.06|5934.36|5934.06|5933.36|168
1738569810000|2025-02-03 08:03:30|5934.68|5933.98|5935.06|5934.36|5935.56|5934.86|5934.68|5933.98|42
1738569820000|2025-02-03 08:03:40|5935.93|5935.23|5936.31|5935.61|5936.31|5935.61|5935.31|5934.61|112
1738569830000|2025-02-03 08:03:50|5936.06|5935.36|5937.06|5936.36|5937.31|5936.61|5936.06|5935.36|217
1738569840000|2025-02-03 08:04:00|5936.93|5936.23|5936.31|5935.61|5936.93|5936.23|5936.31|5935.61|92
1738569850000|2025-02-03 08:04:10|5936.56|5935.86|5936.81|5936.11|5936.81|5936.11|5935.56|5934.86|124
1738569860000|2025-02-03 08:04:20|5936.93|5936.23|5938.81|5938.11|5938.81|5938.11|5936.56|5935.86|243
1738569870000|2025-02-03 08:04:30|5938.93|5938.23|5939.56|5938.86|5939.81|5939.11|5938.31|5937.61|258
1738569880000|2025-02-03 08:04:40|5939.06|5938.36|5938.06|5937.36|5939.18|5938.48|5938.06|5937.36|125
1738569890000|2025-02-03 08:04:50|5938.31|5937.61|5938.43|5937.73|5938.68|5937.98|5937.81|5937.11|68
1738569900000|2025-02-03 08:05:00|5938.31|5937.61|5937.31|5936.61|5938.31|5937.61|5936.81|5936.11|160
1738569910000|2025-02-03 08:05:10|5937.56|5936.86|5938.81|5938.11|5938.81|5938.11|5937.31|5936.61|137
1738569920000|2025-02-03 08:05:20|5939.06|5938.36|5938.43|5937.73|5939.31|5938.61|5938.31|5937.61|181
1738569930000|2025-02-03 08:05:30|5938.31|5937.61|5938.31|5937.61|5938.81|5938.11|5938.31|5937.61|112
1738569940000|2025-02-03 08:05:40|5938.06|5937.36|5937.43|5936.73|5938.18|5937.48|5937.43|5936.73|117
1738569950000|2025-02-03 08:05:50|5937.31|5936.61|5936.56|5935.86|5937.68|5936.98|5936.31|5935.61|87
1738569960000|2025-02-03 08:06:00|5936.68|5935.98|5936.68|5935.98|5936.81|5936.11|5936.31|5935.61|64
1738569970000|2025-02-03 08:06:10|5936.81|5936.11|5939.06|5938.36|5939.06|5938.36|5936.81|5936.11|142
1738569980000|2025-02-03 08:06:20|5939.31|5938.61|5939.18|5938.48|5939.81|5939.11|5938.93|5938.23|181
1738569990000|2025-02-03 08:06:30|5939.31|5938.61|5939.56|5938.86|5939.56|5938.86|5938.93|5938.23|77
1738570000000|2025-02-03 08:06:40|5939.43|5938.73|5940.56|5939.86|5940.56|5939.86|5939.43|5938.73|237
1738570010000|2025-02-03 08:06:50|5940.68|5939.98|5940.31|5939.61|5941.31|5940.61|5940.31|5939.61|178
1738570020000|2025-02-03 08:07:00|5940.56|5939.86|5940.81|5940.11|5941.06|5940.36|5940.56|5939.86|91
1738570030000|2025-02-03 08:07:10|5940.68|5939.98|5940.06|5939.36|5940.68|5939.98|5939.81|5939.11|86
1738570040000|2025-02-03 08:07:20|5940.31|5939.61|5939.06|5938.36|5940.31|5939.61|5938.81|5938.11|123
1738570050000|2025-02-03 08:07:30|5938.93|5938.23|5939.18|5938.48|5939.18|5938.48|5938.06|5937.36|155
1738570060000|2025-02-03 08:07:40|5939.31|5938.61|5938.81|5938.11|5939.31|5938.61|5938.81|5938.11|67
1738570070000|2025-02-03 08:07:50|5938.56|5937.86|5939.43|5938.73|5939.43|5938.73|5938.43|5937.73|66
1738570080000|2025-02-03 08:08:00|5939.56|5938.86|5940.31|5939.61|5940.81|5940.11|5939.56|5938.86|122
1738570090000|2025-02-03 08:08:10|5940.56|5939.86|5941.06|5940.36|5941.56|5940.86|5940.56|5939.86|247
1738570100000|2025-02-03 08:08:20|5941.56|5940.86|5940.81|5940.11|5941.56|5940.86|5940.81|5940.11|234
1738570110000|2025-02-03 08:08:30|5941.06|5940.36|5940.56|5939.86|5941.06|5940.36|5940.56|5939.86|117
1738570120000|2025-02-03 08:08:40|5940.31|5939.61|5941.06|5940.36|5941.06|5940.36|5940.31|5939.61|39
1738570130000|2025-02-03 08:08:50|5940.93|5940.23|5941.31|5940.61|5941.31|5940.61|5940.31|5939.61|62
1738570140000|2025-02-03 08:09:00|5941.06|5940.36|5942.31|5941.61|5942.31|5941.61|5941.06|5940.36|237
1738570150000|2025-02-03 08:09:10|5942.43|5941.73|5943.06|5942.36|5943.06|5942.36|5942.31|5941.61|509
1738570160000|2025-02-03 08:09:20|5943.31|5942.61|5943.56|5942.86|5944.31|5943.61|5942.81|5942.11|342
1738570170000|2025-02-03 08:09:30|5943.81|5943.11|5944.31|5943.61|5944.81|5944.11|5943.81|5943.11|435
1738570180000|2025-02-03 08:09:40|5944.06|5943.36|5945.56|5944.86|5945.56|5944.86|5943.56|5942.86|198
1738570190000|2025-02-03 08:09:50|5945.43|5944.73|5946.06|5945.36|5946.31|5945.61|5945.06|5944.36|278
1738570200000|2025-02-03 08:10:00|5946.31|5945.61|5944.56|5943.86|5946.31|5945.61|5944.56|5943.86|253
1738570210000|2025-02-03 08:10:10|5944.93|5944.23|5944.56|5943.86|5946.06|5945.36|5944.56|5943.86|134
1738570220000|2025-02-03 08:10:20|5944.43|5943.73|5943.93|5943.23|5944.43|5943.73|5943.81|5943.11|61
1738570230000|2025-02-03 08:10:30|5944.06|5943.36|5943.81|5943.11|5944.06|5943.36|5943.31|5942.61|141
1738570240000|2025-02-03 08:10:40|5943.56|5942.86|5944.06|5943.36|5944.18|5943.48|5943.56|5942.86|160
1738570250000|2025-02-03 08:10:50|5944.31|5943.61|5944.31|5943.61|5944.81|5944.11|5944.06|5943.36|111
1738570260000|2025-02-03 08:11:00|5944.68|5943.98|5944.06|5943.36|5944.68|5943.98|5943.56|5942.86|127
1738570270000|2025-02-03 08:11:10|5943.93|5943.23|5944.56|5943.86|5944.56|5943.86|5943.93|5943.23|47
1738570280000|2025-02-03 08:11:20|5944.31|5943.61|5944.43|5943.73|5944.56|5943.86|5944.31|5943.61|24
1738570290000|2025-02-03 08:11:30|5944.56|5943.86|5946.31|5945.61|5946.31|5945.61|5944.43|5943.73|74
1738570300000|2025-02-03 08:11:40|5946.18|5945.48|5945.56|5944.86|5946.31|5945.61|5945.56|5944.86|632
1738570310000|2025-02-03 08:11:50|5945.43|5944.73|5946.31|5945.61|5946.68|5945.98|5945.31|5944.61|59
1738570320000|2025-02-03 08:12:00|5946.06|5945.36|5944.31|5943.61|5946.56|5945.86|5944.06|5943.36|289
1738570330000|2025-02-03 08:12:10|5944.56|5943.86|5944.31|5943.61|5944.56|5943.86|5944.06|5943.36|51
1738570340000|2025-02-03 08:12:20|5944.81|5944.11|5944.31|5943.61|5944.81|5944.11|5944.31|5943.61|115
1738570350000|2025-02-03 08:12:30|5944.56|5943.86|5944.31|5943.61|5944.56|5943.86|5944.31|5943.61|44
1738570360000|2025-02-03 08:12:40|5944.06|5943.36|5944.56|5943.86|5944.56|5943.86|5944.06|5943.36|50
1738570370000|2025-02-03 08:12:50|5944.31|5943.61|5944.56|5943.86|5944.56|5943.86|5944.31|5943.61|18
1738570380000|2025-02-03 08:13:00|5944.68|5943.98|5944.56|5943.86|5944.81|5944.11|5944.31|5943.61|77
1738570390000|2025-02-03 08:13:10|5944.43|5943.73|5944.31|5943.61|5944.56|5943.86|5944.06|5943.36|37
1738570400000|2025-02-03 08:13:20|5944.56|5943.86|5944.56|5943.86|5944.68|5943.98|5944.31|5943.61|36
1738570410000|2025-02-03 08:13:30|||||||||37
1738570420000|2025-02-03 08:13:40|5944.43|5943.73|5944.06|5943.36|5944.56|5943.86|5944.06|5943.36|60
1738570430000|2025-02-03 08:13:50|5943.81|5943.11|5943.31|5942.61|5943.81|5943.11|5943.06|5942.36|103
1738570440000|2025-02-03 08:14:00|5943.56|5942.86|5943.31|5942.61|5943.81|5943.11|5943.31|5942.61|76
1738570450000|2025-02-03 08:14:10|5943.06|5942.36|5943.06|5942.36|5943.56|5942.86|5943.06|5942.36|66
1738570460000|2025-02-03 08:14:20|5943.56|5942.86|5944.06|5943.36|5944.56|5943.86|5943.56|5942.86|71
1738570470000|2025-02-03 08:14:30|5944.31|5943.61|5944.31|5943.61|5944.56|5943.86|5944.06|5943.36|65
1738570480000|2025-02-03 08:14:40|5944.56|5943.86|5944.56|5943.86|5944.56|5943.86|5944.31|5943.61|150
1738570490000|2025-02-03 08:14:50|5944.81|5944.11|5945.31|5944.61|5945.31|5944.61|5944.81|5944.11|181
1738570500000|2025-02-03 08:15:00|5945.06|5944.36|5944.56|5943.86|5945.31|5944.61|5944.31|5943.61|153
1738570510000|2025-02-03 08:15:10|5944.43|5943.73|5944.81|5944.11|5944.81|5944.11|5944.06|5943.36|95
1738570520000|2025-02-03 08:15:20|5945.06|5944.36|5944.56|5943.86|5945.31|5944.61|5944.56|5943.86|62
1738570530000|2025-02-03 08:15:30|5944.81|5944.11|5944.56|5943.86|5944.93|5944.23|5944.43|5943.73|70
1738570540000|2025-02-03 08:15:40|5944.43|5943.73|5943.31|5942.61|5944.43|5943.73|5943.06|5942.36|44
1738570550000|2025-02-03 08:15:50|5943.56|5942.86|5943.06|5942.36|5943.81|5943.11|5943.06|5942.36|55
1738570560000|2025-02-03 08:16:00|5942.93|5942.23|5942.81|5942.11|5943.06|5942.36|5942.56|5941.86|76
1738570570000|2025-02-03 08:16:10|5942.68|5941.98|5943.06|5942.36|5943.06|5942.36|5942.31|5941.61|60
1738570580000|2025-02-03 08:16:20|5942.81|5942.11|5943.56|5942.86|5943.81|5943.11|5942.81|5942.11|40
1738570590000|2025-02-03 08:16:30|5943.68|5942.98|5944.31|5943.61|5944.31|5943.61|5943.68|5942.98|131
1738570600000|2025-02-03 08:16:40|5944.06|5943.36|5943.56|5942.86|5944.18|5943.48|5943.56|5942.86|73
1738570610000|2025-02-03 08:16:50|5943.81|5943.11|5943.56|5942.86|5943.81|5943.11|5943.31|5942.61|52
1738570620000|2025-02-03 08:17:00|5943.31|5942.61|5944.81|5944.11|5945.06|5944.36|5943.31|5942.61|110
1738570630000|2025-02-03 08:17:10|5945.43|5944.73|5945.81|5945.11|5945.93|5945.23|5944.93|5944.23|367
1738570640000|2025-02-03 08:17:20|5946.06|5945.36|5946.81|5946.11|5946.81|5946.11|5946.06|5945.36|211
1738570650000|2025-02-03 08:17:30|5946.56|5945.86|5947.81|5947.11|5947.81|5947.11|5946.56|5945.86|625
1738570660000|2025-02-03 08:17:40|5947.56|5946.86|5949.06|5948.36|5949.06|5948.36|5946.93|5946.23|445
1738570670000|2025-02-03 08:17:50|5949.18|5948.48|5948.31|5947.61|5949.31|5948.61|5948.18|5947.48|150
1738570680000|2025-02-03 08:18:00|5948.18|5947.48|5949.31|5948.61|5949.56|5948.86|5948.06|5947.36|315
1738570690000|2025-02-03 08:18:10|5949.06|5948.36|5949.31|5948.61|5949.81|5949.11|5948.81|5948.11|193
1738570700000|2025-02-03 08:18:20|5949.56|5948.86|5950.06|5949.36|5950.56|5949.86|5949.56|5948.86|208
1738570710000|2025-02-03 08:18:30|5951.06|5950.36|5953.56|5952.86|5953.56|5952.86|5951.06|5950.36|772
1738570720000|2025-02-03 08:18:40|5953.06|5952.36|5952.06|5951.36|5953.31|5952.61|5951.56|5950.86|239
1738570730000|2025-02-03 08:18:50|5951.93|5951.23|5952.56|5951.86|5953.06|5952.36|5951.81|5951.11|131
1738570740000|2025-02-03 08:19:00|5952.43|5951.73|5952.56|5951.86|5953.06|5952.36|5952.43|5951.73|91
1738570750000|2025-02-03 08:19:10|5952.81|5952.11|5952.81|5952.11|5953.18|5952.48|5952.68|5951.98|156
1738570760000|2025-02-03 08:19:20|5952.93|5952.23|5956.68|5955.98|5956.81|5956.11|5952.31|5951.61|466
1738570770000|2025-02-03 08:19:30|5956.81|5956.11|5956.06|5955.36|5956.81|5956.11|5955.81|5955.11|433
1738570780000|2025-02-03 08:19:40|5956.18|5955.48|5956.81|5956.11|5956.93|5956.23|5956.18|5955.48|264
1738570790000|2025-02-03 08:19:50|5956.93|5956.23|5957.06|5956.36|5957.31|5956.61|5956.31|5955.61|436
1738570800000|2025-02-03 08:20:00|5956.68|5955.98|5956.81|5956.11|5957.31|5956.61|5956.68|5955.98|245
1738570810000|2025-02-03 08:20:10|5957.06|5956.36|5958.56|5957.86|5958.81|5958.11|5957.06|5956.36|478
1738570820000|2025-02-03 08:20:20|5958.43|5957.73|5957.06|5956.36|5958.81|5958.11|5957.06|5956.36|247
1738570830000|2025-02-03 08:20:30|5956.81|5956.11|5959.06|5958.36|5959.06|5958.36|5956.81|5956.11|347
1738570840000|2025-02-03 08:20:40|5959.31|5958.61|5958.56|5957.86|5959.31|5958.61|5958.56|5957.86|167
1738570850000|2025-02-03 08:20:50|5958.68|5957.98|5958.31|5957.61|5958.81|5958.11|5958.31|5957.61|68
1738570860000|2025-02-03 08:21:00|5958.56|5957.86|5959.56|5958.86|5959.56|5958.86|5958.43|5957.73|238
1738570870000|2025-02-03 08:21:10|5959.81|5959.11|5959.56|5958.86|5960.56|5959.86|5959.56|5958.86|220
1738570880000|2025-02-03 08:21:20|5959.81|5959.11|5958.81|5958.11|5959.81|5959.11|5958.56|5957.86|193
1738570890000|2025-02-03 08:21:30|5958.56|5957.86|5959.06|5958.36|5959.43|5958.73|5958.31|5957.61|117
1738570900000|2025-02-03 08:21:40|5958.81|5958.11|5957.81|5957.11|5959.06|5958.36|5957.06|5956.36|137
1738570910000|2025-02-03 08:21:50|5957.68|5956.98|5957.56|5956.86|5957.81|5957.11|5956.81|5956.11|132
1738570920000|2025-02-03 08:22:00|5957.43|5956.73|5958.31|5957.61|5958.56|5957.86|5957.31|5956.61|140
1738570930000|2025-02-03 08:22:10|5958.06|5957.36|5957.56|5956.86|5958.06|5957.36|5956.81|5956.11|100
1738570940000|2025-02-03 08:22:20|5957.06|5956.36|5957.31|5956.61|5957.43|5956.73|5956.81|5956.11|166
1738570950000|2025-02-03 08:22:30|5957.18|5956.48|5956.81|5956.11|5957.68|5956.98|5956.81|5956.11|92
1738570960000|2025-02-03 08:22:40|5956.56|5955.86|5957.43|5956.73|5957.68|5956.98|5956.56|5955.86|83
1738570970000|2025-02-03 08:22:50|5957.06|5956.36|5958.31|5957.61|5958.31|5957.61|5956.56|5955.86|101
1738570980000|2025-02-03 08:23:00|5958.43|5957.73|5958.31|5957.61|5958.81|5958.11|5957.31|5956.61|251
1738570990000|2025-02-03 08:23:10|5958.81|5958.11|5958.56|5957.86|5959.31|5958.61|5958.43|5957.73|84
1738571000000|2025-02-03 08:23:20|5958.68|5957.98|5958.31|5957.61|5958.93|5958.23|5958.31|5957.61|85
1738571010000|2025-02-03 08:23:30|5958.43|5957.73|5957.56|5956.86|5958.56|5957.86|5957.43|5956.73|47
1738571020000|2025-02-03 08:23:40|5957.31|5956.61|5957.31|5956.61|5957.31|5956.61|5956.81|5956.11|88
1738571030000|2025-02-03 08:23:50|5957.56|5956.86|5957.81|5957.11|5958.31|5957.61|5957.43|5956.73|105
1738571040000|2025-02-03 08:24:00|5957.68|5956.98|5955.43|5954.73|5957.81|5957.11|5954.81|5954.11|266
1738571050000|2025-02-03 08:24:10|5955.31|5954.61|5956.31|5955.61|5956.56|5955.86|5955.31|5954.61|167
1738571060000|2025-02-03 08:24:20|5956.56|5955.86|5955.31|5954.61|5957.06|5956.36|5955.31|5954.61|149
1738571070000|2025-02-03 08:24:30|5955.18|5954.48|5953.81|5953.11|5955.31|5954.61|5953.56|5952.86|244
1738571080000|2025-02-03 08:24:40|5954.06|5953.36|5953.68|5952.98|5954.81|5954.11|5953.56|5952.86|180
1738571090000|2025-02-03 08:24:50|5953.81|5953.11|5953.68|5952.98|5954.56|5953.86|5953.31|5952.61|95
1738571100000|2025-02-03 08:25:00|5953.31|5952.61|5953.31|5952.61|5953.56|5952.86|5952.56|5951.86|117
1738571110000|2025-02-03 08:25:10|5953.56|5952.86|5952.68|5951.98|5953.56|5952.86|5952.56|5951.86|159
1738571120000|2025-02-03 08:25:20|5952.56|5951.86|5951.56|5950.86|5952.81|5952.11|5951.56|5950.86|118
1738571130000|2025-02-03 08:25:30|5951.31|5950.61|5950.31|5949.61|5951.31|5950.61|5950.31|5949.61|173
1738571140000|2025-02-03 08:25:40|5950.18|5949.48|5949.56|5948.86|5950.43|5949.73|5949.56|5948.86|138
1738571150000|2025-02-03 08:25:50|5950.06|5949.36|5950.31|5949.61|5950.43|5949.73|5950.06|5949.36|176
1738571160000|2025-02-03 08:26:00|5950.06|5949.36|5951.06|5950.36|5951.68|5950.98|5949.81|5949.11|280
1738571170000|2025-02-03 08:26:10|5951.18|5950.48|5950.93|5950.23|5951.31|5950.61|5950.68|5949.98|89
1738571180000|2025-02-03 08:26:20|5950.81|5950.11|5952.31|5951.61|5952.81|5952.11|5950.81|5950.11|111
1738571190000|2025-02-03 08:26:30|5952.18|5951.48|5953.31|5952.61|5953.56|5952.86|5952.06|5951.36|73
1738571200000|2025-02-03 08:26:40|5953.43|5952.73|5952.56|5951.86|5953.43|5952.73|5952.56|5951.86|75
1738571210000|2025-02-03 08:26:50|5952.31|5951.61|5952.31|5951.61|5952.81|5952.11|5951.81|5951.11|150
1738571220000|2025-02-03 08:27:00|5952.56|5951.86|5952.56|5951.86|5953.31|5952.61|5952.18|5951.48|76
1738571230000|2025-02-03 08:27:10|5952.43|5951.73|5952.06|5951.36|5952.56|5951.86|5951.06|5950.36|72
1738571240000|2025-02-03 08:27:20|5952.31|5951.61|5951.81|5951.11|5952.31|5951.61|5951.43|5950.73|219
1738571250000|2025-02-03 08:27:30|5951.68|5950.98|5952.06|5951.36|5952.06|5951.36|5951.31|5950.61|108
1738571260000|2025-02-03 08:27:40|5951.81|5951.11|5951.68|5950.98|5951.81|5951.11|5951.31|5950.61|107
1738571270000|2025-02-03 08:27:50|5951.56|5950.86|5950.93|5950.23|5951.56|5950.86|5950.56|5949.86|157
1738571280000|2025-02-03 08:28:00|5950.81|5950.11|5950.56|5949.86|5951.31|5950.61|5950.43|5949.73|56
1738571290000|2025-02-03 08:28:10|5950.43|5949.73|5951.56|5950.86|5951.56|5950.86|5950.06|5949.36|116
1738571300000|2025-02-03 08:28:20|5951.31|5950.61|5951.56|5950.86|5951.81|5951.11|5951.31|5950.61|49
1738571310000|2025-02-03 08:28:30|5951.68|5950.98|5951.31|5950.61|5952.06|5951.36|5950.81|5950.11|210
1738571320000|2025-02-03 08:28:40|5951.06|5950.36|5951.31|5950.61|5951.31|5950.61|5950.68|5949.98|46
1738571330000|2025-02-03 08:28:50|5951.56|5950.86|5951.56|5950.86|5951.56|5950.86|5951.56|5950.86|39
1738571340000|2025-02-03 08:29:00|5951.81|5951.11|5950.93|5950.23|5952.06|5951.36|5950.81|5950.11|169
1738571350000|2025-02-03 08:29:10|5951.06|5950.36|5951.31|5950.61|5951.31|5950.61|5951.06|5950.36|26
1738571360000|2025-02-03 08:29:20|5951.56|5950.86|5951.81|5951.11|5951.81|5951.11|5951.43|5950.73|67
1738571370000|2025-02-03 08:29:30|5951.56|5950.86|5951.56|5950.86|5951.68|5950.98|5951.31|5950.61|37
1738571380000|2025-02-03 08:29:40|5951.43|5950.73|5951.18|5950.48|5951.56|5950.86|5951.06|5950.36|42
1738571390000|2025-02-03 08:29:50|5951.06|5950.36|5950.93|5950.23|5951.31|5950.61|5950.81|5950.11|72
1738571400000|2025-02-03 08:30:00|5950.81|5950.11|5948.81|5948.11|5950.81|5950.11|5948.68|5947.98|135
1738571410000|2025-02-03 08:30:10|5949.06|5948.36|5950.06|5949.36|5950.06|5949.36|5949.06|5948.36|112
1738571420000|2025-02-03 08:30:20|5950.31|5949.61|5951.31|5950.61|5951.31|5950.61|5950.31|5949.61|67
1738571430000|2025-02-03 08:30:30|5951.06|5950.36|5950.06|5949.36|5951.06|5950.36|5950.06|5949.36|55
1738571440000|2025-02-03 08:30:40|5950.18|5949.48|5950.93|5950.23|5951.31|5950.61|5949.81|5949.11|60
1738571450000|2025-02-03 08:30:50|5950.81|5950.11|5950.56|5949.86|5951.18|5950.48|5950.56|5949.86|44
1738571460000|2025-02-03 08:31:00|5950.68|5949.98|5951.31|5950.61|5951.56|5950.86|5950.56|5949.86|115
1738571470000|2025-02-03 08:31:10|5951.18|5950.48|5951.18|5950.48|5951.31|5950.61|5950.56|5949.86|41
1738571480000|2025-02-03 08:31:20|5951.06|5950.36|5950.68|5949.98|5951.31|5950.61|5950.68|5949.98|46
1738571490000|2025-02-03 08:31:30|5950.56|5949.86|5951.31|5950.61|5951.31|5950.61|5950.56|5949.86|44
1738571500000|2025-02-03 08:31:40|5951.18|5950.48|5951.06|5950.36|5951.18|5950.48|5950.56|5949.86|48
1738571510000|2025-02-03 08:31:50|5951.56|5950.86|5951.18|5950.48|5951.81|5951.11|5951.06|5950.36|145
1738571520000|2025-02-03 08:32:00|5951.31|5950.61|5951.56|5950.86|5951.56|5950.86|5951.06|5950.36|88
1738571530000|2025-02-03 08:32:10|5951.81|5951.11|5952.06|5951.36|5952.31|5951.61|5951.81|5951.11|185
1738571540000|2025-02-03 08:32:20|5952.18|5951.48|5952.81|5952.11|5953.06|5952.36|5951.81|5951.11|141
1738571550000|2025-02-03 08:32:30|5952.93|5952.23|5953.06|5952.36|5953.06|5952.36|5952.31|5951.61|54
1738571560000|2025-02-03 08:32:40|5953.18|5952.48|5953.81|5953.11|5953.81|5953.11|5952.81|5952.11|80
1738571570000|2025-02-03 08:32:50|5953.93|5953.23|5954.31|5953.61|5954.31|5953.61|5953.68|5952.98|40
1738571580000|2025-02-03 08:33:00|5954.06|5953.36|5953.81|5953.11|5954.06|5953.36|5953.31|5952.61|89
1738571590000|2025-02-03 08:33:10|5954.06|5953.36|5954.06|5953.36|5954.06|5953.36|5953.81|5953.11|62
1738571600000|2025-02-03 08:33:20|5953.93|5953.23|5954.06|5953.36|5954.06|5953.36|5953.81|5953.11|26
1738571610000|2025-02-03 08:33:30|5954.31|5953.61|5953.81|5953.11|5954.31|5953.61|5953.56|5952.86|66
1738571620000|2025-02-03 08:33:40|5953.68|5952.98|5953.31|5952.61|5953.81|5953.11|5953.06|5952.36|44
1738571630000|2025-02-03 08:33:50|5953.06|5952.36|5952.31|5951.61|5953.31|5952.61|5952.18|5951.48|64
1738571640000|2025-02-03 08:34:00|5952.06|5951.36|5951.81|5951.11|5952.06|5951.36|5951.43|5950.73|100
1738571650000|2025-02-03 08:34:10|5951.68|5950.98|5952.31|5951.61|5952.31|5951.61|5951.31|5950.61|75
1738571660000|2025-02-03 08:34:20|5952.43|5951.73|5952.56|5951.86|5952.56|5951.86|5952.43|5951.73|29
1738571670000|2025-02-03 08:34:30|5952.81|5952.11|5952.06|5951.36|5952.81|5952.11|5952.06|5951.36|78
1738571680000|2025-02-03 08:34:40|5952.18|5951.48|5952.31|5951.61|5952.31|5951.61|5951.81|5951.11|43
1738571690000|2025-02-03 08:34:50|5952.18|5951.48|5952.06|5951.36|5952.31|5951.61|5951.81|5951.11|24
1738571700000|2025-02-03 08:35:00|5952.31|5951.61|5953.06|5952.36|5953.06|5952.36|5952.06|5951.36|90
1738571710000|2025-02-03 08:35:10|5952.81|5952.11|5953.56|5952.86|5953.56|5952.86|5952.81|5952.11|48
1738571720000|2025-02-03 08:35:20|5953.81|5953.11|5953.81|5953.11|5953.81|5953.11|5953.31|5952.61|28
1738571730000|2025-02-03 08:35:30|5954.06|5953.36|5954.31|5953.61|5954.31|5953.61|5954.06|5953.36|64
1738571740000|2025-02-03 08:35:40|5954.18|5953.48|5953.56|5952.86|5954.31|5953.61|5953.31|5952.61|57
1738571750000|2025-02-03 08:35:50|5953.43|5952.73|5954.18|5953.48|5954.18|5953.48|5953.31|5952.61|24
1738571760000|2025-02-03 08:36:00|5954.06|5953.36|5953.31|5952.61|5954.06|5953.36|5952.81|5952.11|109
1738571770000|2025-02-03 08:36:10|5953.43|5952.73|5954.56|5953.86|5954.56|5953.86|5953.43|5952.73|60
1738571780000|2025-02-03 08:36:20|5954.81|5954.11|5956.31|5955.61|5956.31|5955.61|5954.56|5953.86|92
1738571790000|2025-02-03 08:36:30|5956.56|5955.86|5956.56|5955.86|5957.06|5956.36|5956.56|5955.86|91
1738571800000|2025-02-03 08:36:40|5956.43|5955.73|5956.31|5955.61|5956.43|5955.73|5955.93|5955.23|66
1738571810000|2025-02-03 08:36:50|5956.56|5955.86|5955.93|5955.23|5957.06|5956.36|5955.81|5955.11|136
1738571820000|2025-02-03 08:37:00|5955.81|5955.11|5955.93|5955.23|5956.06|5955.36|5955.43|5954.73|68
1738571830000|2025-02-03 08:37:10|5955.81|5955.11|5954.81|5954.11|5956.31|5955.61|5954.81|5954.11|74
1738571840000|2025-02-03 08:37:20|5954.56|5953.86|5953.56|5952.86|5954.56|5953.86|5953.56|5952.86|68
1738571850000|2025-02-03 08:37:30|5953.31|5952.61|5953.81|5953.11|5953.81|5953.11|5952.81|5952.11|92
1738571860000|2025-02-03 08:37:40|5953.56|5952.86|5953.56|5952.86|5953.81|5953.11|5952.81|5952.11|53
1738571870000|2025-02-03 08:37:50|5953.81|5953.11|5954.06|5953.36|5954.06|5953.36|5953.06|5952.36|53
1738571880000|2025-02-03 08:38:00|5954.31|5953.61|5955.56|5954.86|5955.56|5954.86|5953.81|5953.11|84
1738571890000|2025-02-03 08:38:10|5955.31|5954.61|5955.31|5954.61|5955.56|5954.86|5954.81|5954.11|188
1738571900000|2025-02-03 08:38:20|5954.81|5954.11|5954.81|5954.11|5955.06|5954.36|5954.56|5953.86|41
1738571910000|2025-02-03 08:38:30|5954.56|5953.86|5955.06|5954.36|5955.06|5954.36|5954.56|5953.86|43
1738571920000|2025-02-03 08:38:40|5954.93|5954.23|5955.31|5954.61|5955.31|5954.61|5954.93|5954.23|25
1738571930000|2025-02-03 08:38:50|5955.43|5954.73|5954.06|5953.36|5955.81|5955.11|5954.06|5953.36|271
1738571940000|2025-02-03 08:39:00|5953.81|5953.11|5953.31|5952.61|5954.06|5953.36|5953.31|5952.61|124
1738571950000|2025-02-03 08:39:10|5953.43|5952.73|5953.06|5952.36|5953.56|5952.86|5952.81|5952.11|90
1738571960000|2025-02-03 08:39:20|5952.81|5952.11|5952.18|5951.48|5952.81|5952.11|5952.18|5951.48|124
1738571970000|2025-02-03 08:39:30|5952.31|5951.61|5953.06|5952.36|5953.18|5952.48|5952.31|5951.61|68
1738571980000|2025-02-03 08:39:40|5952.93|5952.23|5952.81|5952.11|5953.31|5952.61|5952.56|5951.86|106
1738571990000|2025-02-03 08:39:50|5952.68|5951.98|5951.56|5950.86|5952.68|5951.98|5951.56|5950.86|92
1738572000000|2025-02-03 08:40:00|5951.31|5950.61|5951.81|5951.11|5951.81|5951.11|5950.56|5949.86|108
1738572010000|2025-02-03 08:40:10|5951.43|5950.73|5951.06|5950.36|5951.56|5950.86|5951.06|5950.36|83
1738572020000|2025-02-03 08:40:20|5951.31|5950.61|5950.93|5950.23|5951.56|5950.86|5950.81|5950.11|43
1738572030000|2025-02-03 08:40:30|5951.18|5950.48|5949.31|5948.61|5951.56|5950.86|5949.31|5948.61|166
1738572040000|2025-02-03 08:40:40|5949.56|5948.86|5949.31|5948.61|5949.81|5949.11|5949.31|5948.61|105
1738572050000|2025-02-03 08:40:50|5949.18|5948.48|5949.56|5948.86|5949.81|5949.11|5949.18|5948.48|58
1738572060000|2025-02-03 08:41:00|5949.43|5948.73|5949.68|5948.98|5949.81|5949.11|5949.31|5948.61|75
1738572070000|2025-02-03 08:41:10|5949.81|5949.11|5948.68|5947.98|5949.81|5949.11|5948.56|5947.86|146
1738572080000|2025-02-03 08:41:20|5948.81|5948.11|5949.56|5948.86|5949.81|5949.11|5948.81|5948.11|88
1738572090000|2025-02-03 08:41:30|5949.43|5948.73|5949.18|5948.48|5949.56|5948.86|5949.18|5948.48|117
1738572100000|2025-02-03 08:41:40|5949.31|5948.61|5950.31|5949.61|5950.31|5949.61|5949.31|5948.61|97
1738572110000|2025-02-03 08:41:50|5950.06|5949.36|5950.43|5949.73|5950.56|5949.86|5950.06|5949.36|30
1738572120000|2025-02-03 08:42:00|5950.56|5949.86|5950.56|5949.86|5950.81|5950.11|5950.31|5949.61|40
1738572130000|2025-02-03 08:42:10|5950.81|5950.11|5951.06|5950.36|5951.56|5950.86|5950.81|5950.11|57
1738572140000|2025-02-03 08:42:20|5951.31|5950.61|5950.31|5949.61|5951.31|5950.61|5950.31|5949.61|32
1738572150000|2025-02-03 08:42:30|5950.06|5949.36|5950.43|5949.73|5950.56|5949.86|5950.06|5949.36|37
1738572160000|2025-02-03 08:42:40|5950.31|5949.61|5950.56|5949.86|5950.56|5949.86|5950.31|5949.61|8
1738572170000|2025-02-03 08:42:50|5950.81|5950.11|5952.06|5951.36|5952.06|5951.36|5950.81|5950.11|106
1738572180000|2025-02-03 08:43:00|5951.93|5951.23|5951.06|5950.36|5952.06|5951.36|5951.06|5950.36|98
1738572190000|2025-02-03 08:43:10|5950.81|5950.11|5950.81|5950.11|5950.81|5950.11|5950.31|5949.61|22
1738572200000|2025-02-03 08:43:20|5950.68|5949.98|5950.56|5949.86|5951.18|5950.48|5950.31|5949.61|49
1738572210000|2025-02-03 08:43:30|5950.31|5949.61|5950.56|5949.86|5950.56|5949.86|5950.06|5949.36|24
1738572220000|2025-02-03 08:43:40|5950.31|5949.61|5949.56|5948.86|5950.31|5949.61|5949.56|5948.86|83
1738572230000|2025-02-03 08:43:50|5949.81|5949.11|5949.56|5948.86|5950.18|5949.48|5949.56|5948.86|38
1738572240000|2025-02-03 08:44:00|5949.81|5949.11|5950.06|5949.36|5950.06|5949.36|5949.56|5948.86|62
1738572250000|2025-02-03 08:44:10|5949.93|5949.23|5950.06|5949.36|5950.31|5949.61|5949.93|5949.23|40
1738572260000|2025-02-03 08:44:20|5950.18|5949.48|5950.06|5949.36|5950.18|5949.48|5949.81|5949.11|29
1738572270000|2025-02-03 08:44:30|5950.31|5949.61|5951.18|5950.48|5951.18|5950.48|5950.31|5949.61|45
1738572280000|2025-02-03 08:44:40|5951.31|5950.61|5951.56|5950.86|5951.81|5951.11|5951.31|5950.61|54
1738572290000|2025-02-03 08:44:50|5951.06|5950.36|5951.06|5950.36|5951.31|5950.61|5951.06|5950.36|48
1738572300000|2025-02-03 08:45:00|5950.93|5950.23|5950.81|5950.11|5951.06|5950.36|5950.68|5949.98|28
1738572310000|2025-02-03 08:45:10|5950.56|5949.86|5950.31|5949.61|5951.18|5950.48|5950.31|5949.61|123
1738572320000|2025-02-03 08:45:20|5950.06|5949.36|5949.06|5948.36|5950.06|5949.36|5948.81|5948.11|196
1738572330000|2025-02-03 08:45:30|5949.31|5948.61|5948.31|5947.61|5949.31|5948.61|5948.31|5947.61|39
1738572340000|2025-02-03 08:45:40|5948.56|5947.86|5948.56|5947.86|5949.06|5948.36|5948.18|5947.48|91
1738572350000|2025-02-03 08:45:50|5948.81|5948.11|5948.31|5947.61|5948.81|5948.11|5948.18|5947.48|63
1738572360000|2025-02-03 08:46:00|5948.43|5947.73|5948.81|5948.11|5949.31|5948.61|5947.56|5946.86|221
1738572370000|2025-02-03 08:46:10|5948.56|5947.86|5948.31|5947.61|5948.68|5947.98|5948.31|5947.61|21
1738572380000|2025-02-03 08:46:20|5948.06|5947.36|5948.31|5947.61|5948.56|5947.86|5948.06|5947.36|34
1738572390000|2025-02-03 08:46:30|5948.43|5947.73|5948.31|5947.61|5949.06|5948.36|5948.31|5947.61|84
1738572400000|2025-02-03 08:46:40|5948.43|5947.73|5948.68|5947.98|5948.81|5948.11|5948.43|5947.73|28
1738572410000|2025-02-03 08:46:50|5948.56|5947.86|5948.56|5947.86|5948.81|5948.11|5948.56|5947.86|18
1738572420000|2025-02-03 08:47:00|5948.81|5948.11|5949.56|5948.86|5949.81|5949.11|5948.81|5948.11|89
1738572430000|2025-02-03 08:47:10|5949.81|5949.11|5950.31|5949.61|5950.31|5949.61|5949.68|5948.98|52
1738572440000|2025-02-03 08:47:20|5950.18|5949.48|5950.06|5949.36|5950.18|5949.48|5949.93|5949.23|7
1738572450000|2025-02-03 08:47:30|5950.18|5949.48|5950.93|5950.23|5950.93|5950.23|5950.18|5949.48|51
1738572460000|2025-02-03 08:47:40|5950.81|5950.11|5951.31|5950.61|5951.31|5950.61|5950.81|5950.11|29
1738572470000|2025-02-03 08:47:50|5951.56|5950.86|5951.06|5950.36|5951.81|5951.11|5951.06|5950.36|38
1738572480000|2025-02-03 08:48:00|5951.18|5950.48|5950.31|5949.61|5951.56|5950.86|5950.06|5949.36|47
1738572490000|2025-02-03 08:48:10|5950.06|5949.36|5949.56|5948.86|5950.06|5949.36|5949.43|5948.73|45
1738572500000|2025-02-03 08:48:20|5949.68|5948.98|5950.31|5949.61|5950.31|5949.61|5949.68|5948.98|31
1738572510000|2025-02-03 08:48:30|5950.43|5949.73|5949.81|5949.11|5950.81|5950.11|5949.81|5949.11|38
1738572520000|2025-02-03 08:48:40|5949.93|5949.23|5949.81|5949.11|5950.31|5949.61|5949.56|5948.86|38
1738572530000|2025-02-03 08:48:50|5950.06|5949.36|5950.31|5949.61|5950.31|5949.61|5950.06|5949.36|37
1738572540000|2025-02-03 08:49:00|5950.56|5949.86|5950.31|5949.61|5950.56|5949.86|5950.31|5949.61|35
1738572550000|2025-02-03 08:49:10|5950.06|5949.36|5949.56|5948.86|5950.81|5950.11|5949.43|5948.73|60
1738572560000|2025-02-03 08:49:20|5949.68|5948.98|5949.81|5949.11|5949.81|5949.11|5949.68|5948.98|4
1738572570000|2025-02-03 08:49:30|||||||||7
1738572580000|2025-02-03 08:49:40|5949.93|5949.23|5949.81|5949.11|5949.93|5949.23|5949.56|5948.86|27
1738572590000|2025-02-03 08:49:50|5949.93|5949.23|5949.81|5949.11|5950.06|5949.36|5949.81|5949.11|32
1738572600000|2025-02-03 08:50:00|5949.68|5948.98|5949.06|5948.36|5949.68|5948.98|5949.06|5948.36|34
1738572610000|2025-02-03 08:50:10|5948.81|5948.11|5949.81|5949.11|5949.93|5949.23|5948.81|5948.11|130
1738572620000|2025-02-03 08:50:20|5949.68|5948.98|5949.56|5948.86|5949.68|5948.98|5949.43|5948.73|23
1738572630000|2025-02-03 08:50:30|5949.81|5949.11|5949.56|5948.86|5950.18|5949.48|5949.43|5948.73|25
1738572640000|2025-02-03 08:50:40|5949.81|5949.11|5949.68|5948.98|5949.81|5949.11|5949.56|5948.86|45
1738572650000|2025-02-03 08:50:50|5949.81|5949.11|5949.06|5948.36|5949.81|5949.11|5949.06|5948.36|20
1738572660000|2025-02-03 08:51:00|5949.31|5948.61|5949.06|5948.36|5949.68|5948.98|5949.06|5948.36|39
1738572670000|2025-02-03 08:51:10|5949.93|5949.23|5950.31|5949.61|5950.31|5949.61|5949.68|5948.98|72
1738572680000|2025-02-03 08:51:20|||||||||10
1738572690000|2025-02-03 08:51:30|5951.56|5950.86|5951.06|5950.36|5952.06|5951.36|5951.06|5950.36|108
1738572700000|2025-02-03 08:51:40|5950.93|5950.23|5950.56|5949.86|5951.06|5950.36|5950.56|5949.86|35
1738572710000|2025-02-03 08:51:50|5950.81|5950.11|5950.81|5950.11|5951.31|5950.61|5950.81|5950.11|33
1738572720000|2025-02-03 08:52:00|5950.56|5949.86|5950.81|5950.11|5950.81|5950.11|5950.31|5949.61|94
1738572730000|2025-02-03 08:52:10|5951.06|5950.36|5952.06|5951.36|5952.06|5951.36|5951.06|5950.36|58
1738572740000|2025-02-03 08:52:20|5951.81|5951.11|5951.81|5951.11|5952.18|5951.48|5951.81|5951.11|23
1738572750000|2025-02-03 08:52:30|5951.93|5951.23|5952.31|5951.61|5952.31|5951.61|5951.56|5950.86|30
1738572760000|2025-02-03 08:52:40|5952.56|5951.86|5952.81|5952.11|5952.81|5952.11|5952.56|5951.86|99
1738572770000|2025-02-03 08:52:50|5952.93|5952.23|5953.31|5952.61|5953.43|5952.73|5952.81|5952.11|110
1738572780000|2025-02-03 08:53:00|5953.06|5952.36|5952.81|5952.11|5953.06|5952.36|5952.68|5951.98|126
1738572790000|2025-02-03 08:53:10|5952.56|5951.86|5950.06|5949.36|5952.68|5951.98|5950.06|5949.36|138
1738572800000|2025-02-03 08:53:20|5949.81|5949.11|5949.81|5949.11|5949.81|5949.11|5949.31|5948.61|54
1738572810000|2025-02-03 08:53:30|5949.56|5948.86|5949.81|5949.11|5949.81|5949.11|5949.56|5948.86|24
1738572820000|2025-02-03 08:53:40|5949.68|5948.98|5950.31|5949.61|5950.31|5949.61|5949.68|5948.98|53
1738572830000|2025-02-03 08:53:50|5950.43|5949.73|5950.43|5949.73|5950.56|5949.86|5950.31|5949.61|43
1738572840000|2025-02-03 08:54:00|5950.31|5949.61|5950.56|5949.86|5950.56|5949.86|5950.31|5949.61|11
1738572850000|2025-02-03 08:54:10|5950.31|5949.61|5950.06|5949.36|5950.31|5949.61|5950.06|5949.36|24
1738572860000|2025-02-03 08:54:20|5949.81|5949.11|5949.81|5949.11|5950.06|5949.36|5949.81|5949.11|44
1738572870000|2025-02-03 08:54:30|5950.06|5949.36|5949.56|5948.86|5950.31|5949.61|5949.56|5948.86|22
1738572880000|2025-02-03 08:54:40|5949.81|5949.11|5949.31|5948.61|5949.81|5949.11|5949.31|5948.61|13
1738572890000|2025-02-03 08:54:50|5949.06|5948.36|5949.31|5948.61|5949.56|5948.86|5949.06|5948.36|43
1738572900000|2025-02-03 08:55:00|5950.06|5949.36|5950.81|5950.11|5950.93|5950.23|5949.81|5949.11|105
1738572910000|2025-02-03 08:55:10|5950.93|5950.23|5950.56|5949.86|5951.06|5950.36|5950.56|5949.86|42
1738572920000|2025-02-03 08:55:20|5950.68|5949.98|5951.06|5950.36|5951.06|5950.36|5950.56|5949.86|36
1738572930000|2025-02-03 08:55:30|5950.81|5950.11|5951.18|5950.48|5951.56|5950.86|5950.81|5950.11|64
1738572940000|2025-02-03 08:55:40|5951.31|5950.61|5951.31|5950.61|5951.93|5951.23|5951.06|5950.36|53
1738572950000|2025-02-03 08:55:50|5951.18|5950.48|5951.56|5950.86|5951.56|5950.86|5951.18|5950.48|34
1738572960000|2025-02-03 08:56:00|5951.81|5951.11|5952.31|5951.61|5952.56|5951.86|5951.68|5950.98|78
1738572970000|2025-02-03 08:56:10|5952.06|5951.36|5951.56|5950.86|5952.06|5951.36|5951.56|5950.86|44
1738572980000|2025-02-03 08:56:20|5951.68|5950.98|5952.31|5951.61|5952.31|5951.61|5951.68|5950.98|32
1738572990000|2025-02-03 08:56:30|5952.18|5951.48|5952.18|5951.48|5952.31|5951.61|5952.18|5951.48|35
1738573000000|2025-02-03 08:56:40|5952.06|5951.36|5952.18|5951.48|5952.56|5951.86|5952.06|5951.36|43
1738573010000|2025-02-03 08:56:50|5952.06|5951.36|5951.31|5950.61|5952.18|5951.48|5951.31|5950.61|23
1738573020000|2025-02-03 08:57:00|5951.06|5950.36|5951.56|5950.86|5951.81|5951.11|5951.06|5950.36|40
1738573030000|2025-02-03 08:57:10|5951.43|5950.73|5950.56|5949.86|5951.68|5950.98|5950.31|5949.61|41
1738573040000|2025-02-03 08:57:20|5950.31|5949.61|5950.56|5949.86|5950.68|5949.98|5950.31|5949.61|11
1738573050000|2025-02-03 08:57:30|5950.68|5949.98|5950.06|5949.36|5950.81|5950.11|5950.06|5949.36|59
1738573060000|2025-02-03 08:57:40|5950.56|5949.86|5951.06|5950.36|5951.06|5950.36|5950.31|5949.61|102
1738573070000|2025-02-03 08:57:50|5951.18|5950.48|5952.31|5951.61|5952.31|5951.61|5951.18|5950.48|29
1738573080000|2025-02-03 08:58:00|5951.81|5951.11|5951.81|5951.11|5951.81|5951.11|5951.56|5950.86|31
1738573090000|2025-02-03 08:58:10|5951.93|5951.23|5953.06|5952.36|5953.18|5952.48|5951.93|5951.23|35
1738573100000|2025-02-03 08:58:20|5953.18|5952.48|5954.06|5953.36|5954.06|5953.36|5953.06|5952.36|59
1738573110000|2025-02-03 08:58:30|5954.31|5953.61|5953.06|5952.36|5954.43|5953.73|5952.56|5951.86|264
1738573120000|2025-02-03 08:58:40|5953.31|5952.61|5953.56|5952.86|5953.56|5952.86|5953.31|5952.61|12
1738573130000|2025-02-03 08:58:50|5954.18|5953.48|5954.31|5953.61|5954.43|5953.73|5953.81|5953.11|73
1738573140000|2025-02-03 08:59:00|5954.18|5953.48|5954.31|5953.61|5954.31|5953.61|5954.06|5953.36|60
1738573150000|2025-02-03 08:59:10|5954.56|5953.86|5953.31|5952.61|5954.56|5953.86|5953.31|5952.61|58
1738573160000|2025-02-03 08:59:20|5953.06|5952.36|5952.43|5951.73|5953.31|5952.61|5952.43|5951.73|84
1738573170000|2025-02-03 08:59:30|5952.56|5951.86|5952.56|5951.86|5953.06|5952.36|5952.06|5951.36|112
1738573180000|2025-02-03 08:59:40|5952.31|5951.61|5952.06|5951.36|5952.31|5951.61|5951.81|5951.11|25
1738573190000|2025-02-03 08:59:50|5951.81|5951.11|5952.18|5951.48|5952.56|5951.86|5951.56|5950.86|136
1738573200000|2025-02-03 09:00:00|5953.06|5952.36|5951.81|5951.11|5953.06|5952.36|5951.68|5950.98|161
1738573210000|2025-02-03 09:00:10|5951.56|5950.86|5951.31|5950.61|5951.81|5951.11|5951.18|5950.48|88
1738573220000|2025-02-03 09:00:20|5951.43|5950.73|5949.81|5949.11|5951.43|5950.73|5949.81|5949.11|196
1738573230000|2025-02-03 09:00:30|5949.68|5948.98|5949.06|5948.36|5949.68|5948.98|5948.56|5947.86|215
1738573240000|2025-02-03 09:00:40|5948.93|5948.23|5948.56|5947.86|5949.06|5948.36|5948.56|5947.86|75
1738573250000|2025-02-03 09:00:50|5948.31|5947.61|5949.31|5948.61|5949.56|5948.86|5948.06|5947.36|168
1738573260000|2025-02-03 09:01:00|5949.56|5948.86|5949.31|5948.61|5949.56|5948.86|5949.06|5948.36|106
1738573270000|2025-02-03 09:01:10|5949.06|5948.36|5949.06|5948.36|5950.06|5949.36|5948.81|5948.11|162
1738573280000|2025-02-03 09:01:20|5949.18|5948.48|5950.31|5949.61|5950.56|5949.86|5949.18|5948.48|118
1738573290000|2025-02-03 09:01:30|5949.93|5949.23|5950.31|5949.61|5950.31|5949.61|5949.93|5949.23|91
1738573300000|2025-02-03 09:01:40|5950.18|5949.48|5949.56|5948.86|5950.31|5949.61|5949.31|5948.61|73
1738573310000|2025-02-03 09:01:50|5949.43|5948.73|5950.56|5949.86|5950.81|5950.11|5949.31|5948.61|58
1738573320000|2025-02-03 09:02:00|5950.31|5949.61|5950.93|5950.23|5951.06|5950.36|5950.06|5949.36|123
1738573330000|2025-02-03 09:02:10|5951.06|5950.36|5950.81|5950.11|5951.56|5950.86|5950.81|5950.11|116
1738573340000|2025-02-03 09:02:20|5951.06|5950.36|5951.81|5951.11|5952.06|5951.36|5951.06|5950.36|143
1738573350000|2025-02-03 09:02:30|5952.06|5951.36|5953.06|5952.36|5953.06|5952.36|5951.81|5951.11|140
1738573360000|2025-02-03 09:02:40|5953.31|5952.61|5953.81|5953.11|5954.31|5953.61|5953.06|5952.36|202
1738573370000|2025-02-03 09:02:50|5954.31|5953.61|5953.56|5952.86|5955.81|5955.11|5953.56|5952.86|295
1738573380000|2025-02-03 09:03:00|5953.31|5952.61|5954.31|5953.61|5954.81|5954.11|5953.31|5952.61|169
1738573390000|2025-02-03 09:03:10|5954.06|5953.36|5954.31|5953.61|5954.31|5953.61|5953.56|5952.86|64
1738573400000|2025-02-03 09:03:20|5954.06|5953.36|5953.31|5952.61|5954.06|5953.36|5953.31|5952.61|52
1738573410000|2025-02-03 09:03:30|5953.43|5952.73|5954.31|5953.61|5954.31|5953.61|5952.81|5952.11|124
1738573420000|2025-02-03 09:03:40|5954.06|5953.36|5953.56|5952.86|5954.06|5953.36|5953.56|5952.86|91
1738573430000|2025-02-03 09:03:50|5953.18|5952.48|5953.93|5953.23|5953.93|5953.23|5953.06|5952.36|121
1738573440000|2025-02-03 09:04:00|5953.81|5953.11|5952.56|5951.86|5954.06|5953.36|5952.56|5951.86|156
1738573450000|2025-02-03 09:04:10|5952.81|5952.11|5951.81|5951.11|5953.31|5952.61|5951.81|5951.11|70
1738573460000|2025-02-03 09:04:20|5952.06|5951.36|5952.56|5951.86|5952.56|5951.86|5952.06|5951.36|69
1738573470000|2025-02-03 09:04:30|5952.31|5951.61|5952.56|5951.86|5952.68|5951.98|5951.31|5950.61|121
1738573480000|2025-02-03 09:04:40|5952.81|5952.11|5952.56|5951.86|5952.81|5952.11|5952.31|5951.61|35
1738573490000|2025-02-03 09:04:50|5952.31|5951.61|5953.06|5952.36|5953.31|5952.61|5952.18|5951.48|57
1738573500000|2025-02-03 09:05:00|5952.81|5952.11|5951.56|5950.86|5952.81|5952.11|5951.31|5950.61|89
1738573510000|2025-02-03 09:05:10|5951.81|5951.11|5952.56|5951.86|5952.81|5952.11|5951.18|5950.48|120
1738573520000|2025-02-03 09:05:20|5952.31|5951.61|5952.31|5951.61|5952.31|5951.61|5951.81|5951.11|112
1738573530000|2025-02-03 09:05:30|5952.43|5951.73|5952.56|5951.86|5952.56|5951.86|5952.06|5951.36|21
1738573540000|2025-02-03 09:05:40|5952.81|5952.11|5952.06|5951.36|5953.31|5952.61|5952.06|5951.36|122
1738573550000|2025-02-03 09:05:50|5951.81|5951.11|5951.31|5950.61|5952.06|5951.36|5950.81|5950.11|201
1738573560000|2025-02-03 09:06:00|5951.06|5950.36|5951.31|5950.61|5951.81|5951.11|5950.18|5949.48|128
1738573570000|2025-02-03 09:06:10|5951.56|5950.86|5949.56|5948.86|5951.56|5950.86|5949.56|5948.86|86
1738573580000|2025-02-03 09:06:20|5949.31|5948.61|5949.31|5948.61|5949.43|5948.73|5948.56|5947.86|214
1738573590000|2025-02-03 09:06:30|5949.43|5948.73|5949.31|5948.61|5949.43|5948.73|5948.56|5947.86|214
1738573600000|2025-02-03 09:06:40|5949.56|5948.86|5949.31|5948.61|5949.81|5949.11|5949.31|5948.61|25
1738573610000|2025-02-03 09:06:50|5949.56|5948.86|5949.56|5948.86|5949.81|5949.11|5949.31|5948.61|90
1738573620000|2025-02-03 09:07:00|5949.68|5948.98|5949.68|5948.98|5949.81|5949.11|5949.18|5948.48|60
1738573630000|2025-02-03 09:07:10|5949.81|5949.11|5950.31|5949.61|5950.31|5949.61|5949.56|5948.86|63
1738573640000|2025-02-03 09:07:20|5950.56|5949.86|5950.56|5949.86|5951.06|5950.36|5950.31|5949.61|98
1738573650000|2025-02-03 09:07:30|5950.31|5949.61|5950.43|5949.73|5950.56|5949.86|5950.31|5949.61|32
1738573660000|2025-02-03 09:07:40|5950.56|5949.86|5949.56|5948.86|5950.56|5949.86|5949.18|5948.48|55
1738573670000|2025-02-03 09:07:50|5949.31|5948.61|5949.06|5948.36|5949.31|5948.61|5949.06|5948.36|40
1738573680000|2025-02-03 09:08:00|5948.56|5947.86|5949.31|5948.61|5949.43|5948.73|5948.18|5947.48|127
1738573690000|2025-02-03 09:08:10|5949.56|5948.86|5949.81|5949.11|5949.81|5949.11|5949.06|5948.36|118
1738573700000|2025-02-03 09:08:20|5950.06|5949.36|5950.56|5949.86|5950.56|5949.86|5949.81|5949.11|105
1738573710000|2025-02-03 09:08:30|5950.81|5950.11|5950.31|5949.61|5950.81|5950.11|5950.31|5949.61|42
1738573720000|2025-02-03 09:08:40|5950.56|5949.86|5950.06|5949.36|5950.56|5949.86|5949.81|5949.11|85
1738573730000|2025-02-03 09:08:50|5949.81|5949.11|5948.81|5948.11|5950.06|5949.36|5948.81|5948.11|90
1738573740000|2025-02-03 09:09:00|5948.93|5948.23|5948.31|5947.61|5948.93|5948.23|5948.06|5947.36|126
1738573750000|2025-02-03 09:09:10|5948.43|5947.73|5948.81|5948.11|5948.93|5948.23|5948.31|5947.61|113
1738573760000|2025-02-03 09:09:20|5948.68|5947.98|5949.56|5948.86|5950.06|5949.36|5948.68|5947.98|144
1738573770000|2025-02-03 09:09:30|5949.06|5948.36|5948.31|5947.61|5949.31|5948.61|5948.06|5947.36|139
1738573780000|2025-02-03 09:09:40|5948.18|5947.48|5946.56|5945.86|5948.18|5947.48|5946.06|5945.36|364
1738573790000|2025-02-03 09:09:50|5946.81|5946.11|5946.06|5945.36|5947.31|5946.61|5946.06|5945.36|176
1738573800000|2025-02-03 09:10:00|5945.81|5945.11|5946.43|5945.73|5946.56|5945.86|5945.31|5944.61|173
1738573810000|2025-02-03 09:10:10|5946.56|5945.86|5947.56|5946.86|5947.81|5947.11|5946.56|5945.86|137
1738573820000|2025-02-03 09:10:20|5947.06|5946.36|5946.93|5946.23|5947.31|5946.61|5946.81|5946.11|92
1738573830000|2025-02-03 09:10:30|5946.81|5946.11|5947.06|5946.36|5947.06|5946.36|5946.56|5945.86|91
1738573840000|2025-02-03 09:10:40|5946.93|5946.23|5946.31|5945.61|5947.31|5946.61|5946.31|5945.61|208
1738573850000|2025-02-03 09:10:50|5946.06|5945.36|5945.31|5944.61|5946.06|5945.36|5945.31|5944.61|85
1738573860000|2025-02-03 09:11:00|5945.06|5944.36|5944.81|5944.11|5945.31|5944.61|5944.56|5943.86|158
1738573870000|2025-02-03 09:11:10|5944.93|5944.23|5944.56|5943.86|5944.93|5944.23|5944.56|5943.86|81
1738573880000|2025-02-03 09:11:20|5944.43|5943.73|5945.06|5944.36|5945.06|5944.36|5943.81|5943.11|169
1738573890000|2025-02-03 09:11:30|5944.93|5944.23|5945.06|5944.36|5945.06|5944.36|5944.93|5944.23|33
1738573900000|2025-02-03 09:11:40|5945.31|5944.61|5945.18|5944.48|5945.31|5944.61|5945.06|5944.36|43
1738573910000|2025-02-03 09:11:50|5945.06|5944.36|5945.81|5945.11|5946.31|5945.61|5945.06|5944.36|56
1738573920000|2025-02-03 09:12:00|5946.06|5945.36|5945.93|5945.23|5946.31|5945.61|5945.81|5945.11|46
1738573930000|2025-02-03 09:12:10|5946.06|5945.36|5945.06|5944.36|5946.06|5945.36|5945.06|5944.36|56
1738573940000|2025-02-03 09:12:20|5945.31|5944.61|5945.31|5944.61|5945.43|5944.73|5945.06|5944.36|40
1738573950000|2025-02-03 09:12:30|5945.18|5944.48|5945.06|5944.36|5945.31|5944.61|5944.81|5944.11|77
1738573960000|2025-02-03 09:12:40|5945.43|5944.73|5946.31|5945.61|5946.43|5945.73|5945.31|5944.61|117
1738573970000|2025-02-03 09:12:50|5946.06|5945.36|5946.06|5945.36|5946.68|5945.98|5945.81|5945.11|138
1738573980000|2025-02-03 09:13:00|5946.31|5945.61|5947.81|5947.11|5947.81|5947.11|5946.31|5945.61|62
1738573990000|2025-02-03 09:13:10|5948.06|5947.36|5948.31|5947.61|5948.56|5947.86|5947.81|5947.11|59
1738574000000|2025-02-03 09:13:20|5948.43|5947.73|5947.81|5947.11|5948.43|5947.73|5947.56|5946.86|81
1738574010000|2025-02-03 09:13:30|5947.93|5947.23|5948.31|5947.61|5948.68|5947.98|5947.81|5947.11|82
1738574020000|2025-02-03 09:13:40|5948.56|5947.86|5949.06|5948.36|5949.31|5948.61|5948.56|5947.86|59
1738574030000|2025-02-03 09:13:50|5948.81|5948.11|5948.56|5947.86|5948.81|5948.11|5948.31|5947.61|70
1738574040000|2025-02-03 09:14:00|5948.31|5947.61|5948.81|5948.11|5948.81|5948.11|5948.31|5947.61|55
1738574050000|2025-02-03 09:14:10|5949.06|5948.36|5949.18|5948.48|5949.31|5948.61|5948.31|5947.61|99
1738574060000|2025-02-03 09:14:20|5949.31|5948.61|5948.06|5947.36|5949.31|5948.61|5948.06|5947.36|53
1738574070000|2025-02-03 09:14:30|5948.18|5947.48|5948.31|5947.61|5948.56|5947.86|5948.06|5947.36|67
1738574080000|2025-02-03 09:14:40|5948.43|5947.73|5948.56|5947.86|5948.68|5947.98|5948.31|5947.61|47
1738574090000|2025-02-03 09:14:50|5948.31|5947.61|5948.06|5947.36|5948.31|5947.61|5947.68|5946.98|65
1738574100000|2025-02-03 09:15:00|5947.81|5947.11|5948.18|5947.48|5949.81|5949.11|5947.81|5947.11|195
1738574110000|2025-02-03 09:15:10|5948.06|5947.36|5948.56|5947.86|5948.81|5948.11|5948.06|5947.36|50
1738574120000|2025-02-03 09:15:20|5948.43|5947.73|5946.68|5945.98|5948.43|5947.73|5946.68|5945.98|100
1738574130000|2025-02-03 09:15:30|5946.81|5946.11|5946.06|5945.36|5946.81|5946.11|5946.06|5945.36|100
1738574140000|2025-02-03 09:15:40|5945.81|5945.11|5945.06|5944.36|5945.81|5945.11|5945.06|5944.36|54
1738574150000|2025-02-03 09:15:50|5945.31|5944.61|5945.43|5944.73|5946.06|5945.36|5945.31|5944.61|91
1738574160000|2025-02-03 09:16:00|5945.31|5944.61|5945.06|5944.36|5945.56|5944.86|5944.31|5943.61|141
1738574170000|2025-02-03 09:16:10|5945.31|5944.61|5945.06|5944.36|5945.81|5945.11|5945.06|5944.36|181
1738574180000|2025-02-03 09:16:20|5945.31|5944.61|5945.56|5944.86|5945.81|5945.11|5945.06|5944.36|109
1738574190000|2025-02-03 09:16:30|5945.31|5944.61|5945.81|5945.11|5945.81|5945.11|5945.06|5944.36|77
1738574200000|2025-02-03 09:16:40|5946.06|5945.36|5945.31|5944.61|5946.06|5945.36|5945.31|5944.61|71
1738574210000|2025-02-03 09:16:50|5945.56|5944.86|5945.56|5944.86|5946.06|5945.36|5945.31|5944.61|83
1738574220000|2025-02-03 09:17:00|5945.31|5944.61|5944.81|5944.11|5945.56|5944.86|5944.81|5944.11|88
1738574230000|2025-02-03 09:17:10|5944.56|5943.86|5944.93|5944.23|5945.31|5944.61|5944.56|5943.86|117
1738574240000|2025-02-03 09:17:20|5945.06|5944.36|5944.56|5943.86|5945.56|5944.86|5944.56|5943.86|69
1738574250000|2025-02-03 09:17:30|5944.93|5944.23|5944.81|5944.11|5945.31|5944.61|5944.56|5943.86|117
1738574260000|2025-02-03 09:17:40|5945.06|5944.36|5944.31|5943.61|5945.06|5944.36|5944.18|5943.48|50
1738574270000|2025-02-03 09:17:50|5944.56|5943.86|5943.81|5943.11|5944.56|5943.86|5943.81|5943.11|110
1738574280000|2025-02-03 09:18:00|5943.93|5943.23|5943.56|5942.86|5944.31|5943.61|5943.56|5942.86|132
1738574290000|2025-02-03 09:18:10|5943.81|5943.11|5943.56|5942.86|5944.31|5943.61|5943.56|5942.86|84
1738574300000|2025-02-03 09:18:20|5943.31|5942.61|5943.31|5942.61|5943.31|5942.61|5943.31|5942.61|77
1738574310000|2025-02-03 09:18:30|5943.56|5942.86|5943.31|5942.61|5943.81|5943.11|5943.06|5942.36|90
1738574320000|2025-02-03 09:18:40|5943.06|5942.36|5943.31|5942.61|5943.56|5942.86|5943.06|5942.36|39
1738574330000|2025-02-03 09:18:50|5943.06|5942.36|5944.81|5944.11|5945.06|5944.36|5943.06|5942.36|128
1738574340000|2025-02-03 09:19:00|5944.56|5943.86|5945.06|5944.36|5945.06|5944.36|5944.56|5943.86|159
1738574350000|2025-02-03 09:19:10|5945.31|5944.61|5944.68|5943.98|5945.31|5944.61|5944.56|5943.86|89
1738574360000|2025-02-03 09:19:20|5944.56|5943.86|5943.56|5942.86|5944.56|5943.86|5943.56|5942.86|118
1738574370000|2025-02-03 09:19:30|5943.18|5942.48|5942.56|5941.86|5943.31|5942.61|5942.43|5941.73|94
1738574380000|2025-02-03 09:19:40|5942.81|5942.11|5942.56|5941.86|5943.31|5942.61|5942.43|5941.73|81
1738574390000|2025-02-03 09:19:50|5942.31|5941.61|5942.31|5941.61|5942.43|5941.73|5941.81|5941.11|166
1738574400000|2025-02-03 09:20:00|5942.06|5941.36|5941.56|5940.86|5942.06|5941.36|5941.06|5940.36|151
1738574410000|2025-02-03 09:20:10|5941.68|5940.98|5940.81|5940.11|5941.81|5941.11|5940.81|5940.11|81
1738574420000|2025-02-03 09:20:20|5940.68|5939.98|5940.31|5939.61|5940.81|5940.11|5940.31|5939.61|62
1738574430000|2025-02-03 09:20:30|5940.06|5939.36|5940.06|5939.36|5940.56|5939.86|5939.31|5938.61|268
1738574440000|2025-02-03 09:20:40|5939.81|5939.11|5939.81|5939.11|5940.06|5939.36|5939.18|5938.48|85
1738574450000|2025-02-03 09:20:50|5939.56|5938.86|5939.56|5938.86|5939.81|5939.11|5939.31|5938.61|84
1738574460000|2025-02-03 09:21:00|5939.68|5938.98|5940.68|5939.98|5940.81|5940.11|5939.56|5938.86|97
1738574470000|2025-02-03 09:21:10|5940.81|5940.11|5941.31|5940.61|5941.56|5940.86|5940.81|5940.11|91
1738574480000|2025-02-03 09:21:20|5941.81|5941.11|5941.56|5940.86|5941.81|5941.11|5941.31|5940.61|24
1738574490000|2025-02-03 09:21:30|5942.06|5941.36|5942.06|5941.36|5942.56|5941.86|5942.06|5941.36|80
1738574500000|2025-02-03 09:21:40|5942.31|5941.61|5941.81|5941.11|5942.31|5941.61|5941.56|5940.86|75
1738574510000|2025-02-03 09:21:50|5941.56|5940.86|5941.68|5940.98|5941.93|5941.23|5941.56|5940.86|43
1738574520000|2025-02-03 09:22:00|5941.56|5940.86|5942.81|5942.11|5943.06|5942.36|5941.56|5940.86|183
1738574530000|2025-02-03 09:22:10|5943.18|5942.48|5944.31|5943.61|5944.31|5943.61|5943.18|5942.48|176
1738574540000|2025-02-03 09:22:20|5944.18|5943.48|5944.06|5943.36|5944.31|5943.61|5944.06|5943.36|52
1738574550000|2025-02-03 09:22:30|5944.43|5943.73|5944.31|5943.61|5944.56|5943.86|5944.31|5943.61|132
1738574560000|2025-02-03 09:22:40|5944.56|5943.86|5944.56|5943.86|5944.56|5943.86|5944.56|5943.86|28
1738574570000|2025-02-03 09:22:50|5944.06|5943.36|5943.81|5943.11|5944.06|5943.36|5943.31|5942.61|50
1738574580000|2025-02-03 09:23:00|5944.06|5943.36|5944.56|5943.86|5944.81|5944.11|5944.06|5943.36|98
1738574590000|2025-02-03 09:23:10|5944.81|5944.11|5946.06|5945.36|5946.18|5945.48|5944.81|5944.11|57
1738574600000|2025-02-03 09:23:20|5946.18|5945.48|5945.93|5945.23|5946.18|5945.48|5945.81|5945.11|45
1738574610000|2025-02-03 09:23:30|5945.81|5945.11|5945.06|5944.36|5945.81|5945.11|5945.06|5944.36|65
1738574620000|2025-02-03 09:23:40|5944.81|5944.11|5944.56|5943.86|5945.06|5944.36|5944.31|5943.61|55
1738574630000|2025-02-03 09:23:50|5944.31|5943.61|5943.81|5943.11|5944.31|5943.61|5943.81|5943.11|61
1738574640000|2025-02-03 09:24:00|5943.56|5942.86|5943.06|5942.36|5943.81|5943.11|5943.06|5942.36|46
1738574650000|2025-02-03 09:24:10|5943.31|5942.61|5944.56|5943.86|5944.81|5944.11|5943.31|5942.61|158
1738574660000|2025-02-03 09:24:20|5944.31|5943.61|5944.18|5943.48|5944.43|5943.73|5943.81|5943.11|66
1738574670000|2025-02-03 09:24:30|5944.31|5943.61|5943.18|5942.48|5944.31|5943.61|5943.18|5942.48|38
1738574680000|2025-02-03 09:24:40|5943.06|5942.36|5943.06|5942.36|5943.18|5942.48|5942.81|5942.11|66
1738574690000|2025-02-03 09:24:50|5943.18|5942.48|5943.56|5942.86|5943.81|5943.11|5943.06|5942.36|40
1738574700000|2025-02-03 09:25:00|5944.06|5943.36|5944.56|5943.86|5944.81|5944.11|5943.81|5943.11|92
1738574710000|2025-02-03 09:25:10|5944.31|5943.61|5945.56|5944.86|5945.56|5944.86|5944.31|5943.61|126
1738574720000|2025-02-03 09:25:20|5945.81|5945.11|5946.81|5946.11|5946.81|5946.11|5945.56|5944.86|113
1738574730000|2025-02-03 09:25:30|5946.68|5945.98|5946.56|5945.86|5946.81|5946.11|5946.56|5945.86|24
1738574740000|2025-02-03 09:25:40|5946.31|5945.61|5945.56|5944.86|5946.31|5945.61|5945.56|5944.86|40
1738574750000|2025-02-03 09:25:50|5945.81|5945.11|5945.06|5944.36|5945.81|5945.11|5944.81|5944.11|55
1738574760000|2025-02-03 09:26:00|5944.81|5944.11|5944.56|5943.86|5945.31|5944.61|5944.56|5943.86|66
1738574770000|2025-02-03 09:26:10|5944.81|5944.11|5945.31|5944.61|5945.43|5944.73|5944.81|5944.11|51
1738574780000|2025-02-03 09:26:20|5945.56|5944.86|5946.31|5945.61|5946.56|5945.86|5945.56|5944.86|90
1738574790000|2025-02-03 09:26:30|5946.06|5945.36|5945.31|5944.61|5946.31|5945.61|5945.31|5944.61|114
1738574800000|2025-02-03 09:26:40|5945.56|5944.86|5945.56|5944.86|5945.81|5945.11|5945.43|5944.73|23
1738574810000|2025-02-03 09:26:50|5945.06|5944.36|5944.56|5943.86|5945.06|5944.36|5944.56|5943.86|69
1738574820000|2025-02-03 09:27:00|5944.31|5943.61|5944.68|5943.98|5944.93|5944.23|5944.31|5943.61|59
1738574830000|2025-02-03 09:27:10|5944.81|5944.11|5944.31|5943.61|5944.81|5944.11|5944.31|5943.61|18
1738574840000|2025-02-03 09:27:20|5944.43|5943.73|5944.31|5943.61|5944.56|5943.86|5944.31|5943.61|25
1738574850000|2025-02-03 09:27:30|5944.18|5943.48|5944.43|5943.73|5944.56|5943.86|5944.18|5943.48|34
1738574860000|2025-02-03 09:27:40|5944.56|5943.86|5944.06|5943.36|5944.56|5943.86|5944.06|5943.36|14
1738574870000|2025-02-03 09:27:50|5943.93|5943.23|5943.81|5943.11|5944.31|5943.61|5943.68|5942.98|69
1738574880000|2025-02-03 09:28:00|5944.18|5943.48|5944.06|5943.36|5944.81|5944.11|5944.06|5943.36|57
1738574890000|2025-02-03 09:28:10|5944.31|5943.61|5945.56|5944.86|5945.56|5944.86|5944.18|5943.48|49
1738574900000|2025-02-03 09:28:20|5945.43|5944.73|5945.31|5944.61|5945.81|5945.11|5945.31|5944.61|31
1738574910000|2025-02-03 09:28:30|5945.43|5944.73|5945.31|5944.61|5945.56|5944.86|5945.06|5944.36|28
1738574920000|2025-02-03 09:28:40|5945.56|5944.86|5945.68|5944.98|5945.81|5945.11|5945.56|5944.86|22
1738574930000|2025-02-03 09:28:50|5945.81|5945.11|5945.81|5945.11|5945.81|5945.11|5945.56|5944.86|19
1738574940000|2025-02-03 09:29:00|5945.31|5944.61|5946.56|5945.86|5946.56|5945.86|5945.06|5944.36|113
1738574950000|2025-02-03 09:29:10|5946.31|5945.61|5946.93|5946.23|5947.06|5946.36|5946.31|5945.61|83
1738574960000|2025-02-03 09:29:20|5947.06|5946.36|5946.31|5945.61|5947.06|5946.36|5945.81|5945.11|104
1738574970000|2025-02-03 09:29:30|5946.06|5945.36|5945.81|5945.11|5946.06|5945.36|5945.31|5944.61|60
1738574980000|2025-02-03 09:29:40|5945.56|5944.86|5945.81|5945.11|5946.06|5945.36|5945.56|5944.86|26
1738574990000|2025-02-03 09:29:50|5946.06|5945.36|5945.81|5945.11|5946.06|5945.36|5945.81|5945.11|27
1738575000000|2025-02-03 09:30:00|5946.06|5945.36|5946.81|5946.11|5947.18|5946.48|5946.06|5945.36|92
1738575010000|2025-02-03 09:30:10|5946.68|5945.98|5946.31|5945.61|5946.68|5945.98|5946.31|5945.61|43
1738575020000|2025-02-03 09:30:20|5946.18|5945.48|5946.93|5946.23|5947.06|5946.36|5946.18|5945.48|55
1738575030000|2025-02-03 09:30:30|5947.06|5946.36|5947.56|5946.86|5948.43|5947.73|5947.06|5946.36|91
1738575040000|2025-02-03 09:30:40|5947.81|5947.11|5947.31|5946.61|5947.81|5947.11|5947.18|5946.48|96
1738575050000|2025-02-03 09:30:50|5947.06|5946.36|5946.81|5946.11|5947.06|5946.36|5946.56|5945.86|60
1738575060000|2025-02-03 09:31:00|5946.68|5945.98|5946.93|5946.23|5947.06|5946.36|5946.56|5945.86|49
1738575070000|2025-02-03 09:31:10|5947.06|5946.36|5947.06|5946.36|5947.18|5946.48|5946.68|5945.98|77
1738575080000|2025-02-03 09:31:20|5947.31|5946.61|5947.56|5946.86|5947.68|5946.98|5947.31|5946.61|15
1738575090000|2025-02-03 09:31:30|5947.68|5946.98|5948.81|5948.11|5948.81|5948.11|5947.31|5946.61|74
1738575100000|2025-02-03 09:31:40|5948.56|5947.86|5948.56|5947.86|5948.93|5948.23|5948.31|5947.61|59
1738575110000|2025-02-03 09:31:50|5948.31|5947.61|5948.31|5947.61|5948.31|5947.61|5947.93|5947.23|65
1738575120000|2025-02-03 09:32:00|5948.43|5947.73|5948.18|5947.48|5948.56|5947.86|5947.31|5946.61|224
1738575130000|2025-02-03 09:32:10|5948.31|5947.61|5949.56|5948.86|5949.56|5948.86|5948.31|5947.61|170
1738575140000|2025-02-03 09:32:20|5949.81|5949.11|5949.81|5949.11|5949.81|5949.11|5949.56|5948.86|34
1738575150000|2025-02-03 09:32:30|5949.56|5948.86|5949.81|5949.11|5949.81|5949.11|5949.56|5948.86|26
1738575160000|2025-02-03 09:32:40|5950.06|5949.36|5950.56|5949.86|5950.81|5950.11|5950.06|5949.36|156
1738575170000|2025-02-03 09:32:50|5950.31|5949.61|5950.56|5949.86|5950.56|5949.86|5950.06|5949.36|29
1738575180000|2025-02-03 09:33:00|5950.81|5950.11|5950.56|5949.86|5950.81|5950.11|5950.56|5949.86|64
1738575190000|2025-02-03 09:33:10|5950.68|5949.98|5951.56|5950.86|5951.56|5950.86|5950.56|5949.86|93
1738575200000|2025-02-03 09:33:20|5951.31|5950.61|5950.56|5949.86|5951.31|5950.61|5950.56|5949.86|94
1738575210000|2025-02-03 09:33:30|5950.81|5950.11|5950.56|5949.86|5950.81|5950.11|5950.56|5949.86|43
1738575220000|2025-02-03 09:33:40|5950.68|5949.98|5949.81|5949.11|5950.68|5949.98|5949.81|5949.11|55
1738575230000|2025-02-03 09:33:50|5949.56|5948.86|5949.56|5948.86|5949.56|5948.86|5949.56|5948.86|28
1738575240000|2025-02-03 09:34:00|5949.81|5949.11|5949.81|5949.11|5949.81|5949.11|5949.81|5949.11|41
1738575250000|2025-02-03 09:34:10|5949.31|5948.61|5948.81|5948.11|5949.81|5949.11|5948.81|5948.11|40
1738575260000|2025-02-03 09:34:20|5948.56|5947.86|5949.31|5948.61|5949.31|5948.61|5948.56|5947.86|73
1738575270000|2025-02-03 09:34:30|5948.81|5948.11|5949.56|5948.86|5949.56|5948.86|5948.56|5947.86|87
1738575280000|2025-02-03 09:34:40|5949.31|5948.61|5949.68|5948.98|5949.81|5949.11|5949.06|5948.36|103
1738575290000|2025-02-03 09:34:50|5949.81|5949.11|5951.06|5950.36|5951.06|5950.36|5949.81|5949.11|110
1738575300000|2025-02-03 09:35:00|5950.81|5950.11|5950.81|5950.11|5950.81|5950.11|5950.56|5949.86|94
1738575310000|2025-02-03 09:35:10|5950.31|5949.61|5949.43|5948.73|5950.31|5949.61|5949.31|5948.61|90
1738575320000|2025-02-03 09:35:20|5949.56|5948.86|5948.56|5947.86|5949.56|5948.86|5948.56|5947.86|15
1738575330000|2025-02-03 09:35:30|5948.68|5947.98|5948.93|5948.23|5949.06|5948.36|5948.56|5947.86|41
1738575340000|2025-02-03 09:35:40|5948.81|5948.11|5947.56|5946.86|5948.81|5948.11|5947.56|5946.86|109
1738575350000|2025-02-03 09:35:50|5948.06|5947.36|5948.68|5947.98|5949.06|5948.36|5948.06|5947.36|63
1738575360000|2025-02-03 09:36:00|5948.56|5947.86|5948.06|5947.36|5948.56|5947.86|5948.06|5947.36|28
1738575370000|2025-02-03 09:36:10|5948.18|5947.48|5948.56|5947.86|5948.81|5948.11|5948.18|5947.48|33
1738575380000|2025-02-03 09:36:20|5948.81|5948.11|5948.06|5947.36|5948.81|5948.11|5948.06|5947.36|37
1738575390000|2025-02-03 09:36:30|5948.31|5947.61|5948.56|5947.86|5948.81|5948.11|5948.31|5947.61|26
1738575400000|2025-02-03 09:36:40|5948.68|5947.98|5948.06|5947.36|5948.81|5948.11|5948.06|5947.36|38
1738575410000|2025-02-03 09:36:50|5947.93|5947.23|5948.56|5947.86|5948.81|5948.11|5947.93|5947.23|32
1738575420000|2025-02-03 09:37:00|5948.68|5947.98|5949.18|5948.48|5949.56|5948.86|5948.56|5947.86|75
1738575430000|2025-02-03 09:37:10|5949.31|5948.61|5950.31|5949.61|5950.31|5949.61|5949.31|5948.61|67
1738575440000|2025-02-03 09:37:20|5950.06|5949.36|5950.31|5949.61|5950.31|5949.61|5950.06|5949.36|20
1738575450000|2025-02-03 09:37:30|5950.06|5949.36|5950.56|5949.86|5950.81|5950.11|5949.81|5949.11|121
1738575460000|2025-02-03 09:37:40|5950.31|5949.61|5949.81|5949.11|5950.31|5949.61|5949.81|5949.11|41
1738575470000|2025-02-03 09:37:50|5949.56|5948.86|5949.68|5948.98|5949.81|5949.11|5949.56|5948.86|34
1738575480000|2025-02-03 09:38:00|5949.81|5949.11|5949.43|5948.73|5949.81|5949.11|5949.43|5948.73|19
1738575490000|2025-02-03 09:38:10|5949.56|5948.86|5948.31|5947.61|5949.56|5948.86|5948.31|5947.61|98
1738575500000|2025-02-03 09:38:20|5948.06|5947.36|5947.56|5946.86|5948.06|5947.36|5947.56|5946.86|40
1738575510000|2025-02-03 09:38:30|5947.31|5946.61|5947.06|5946.36|5947.31|5946.61|5946.31|5945.61|82
1738575520000|2025-02-03 09:38:40|5947.31|5946.61|5947.06|5946.36|5947.68|5946.98|5946.93|5946.23|73
1738575530000|2025-02-03 09:38:50|5946.81|5946.11|5946.81|5946.11|5946.81|5946.11|5946.68|5945.98|16
1738575540000|2025-02-03 09:39:00|5946.68|5945.98|5947.43|5946.73|5947.56|5946.86|5946.56|5945.86|110
1738575550000|2025-02-03 09:39:10|5947.56|5946.86|5946.56|5945.86|5947.56|5946.86|5946.56|5945.86|89
1738575560000|2025-02-03 09:39:20|5945.93|5945.23|5943.81|5943.11|5945.93|5945.23|5943.18|5942.48|621
1738575570000|2025-02-03 09:39:30|5944.31|5943.61|5943.56|5942.86|5944.31|5943.61|5943.56|5942.86|408
1738575580000|2025-02-03 09:39:40|5943.43|5942.73|5943.31|5942.61|5943.43|5942.73|5943.06|5942.36|262
1738575590000|2025-02-03 09:39:50|5943.43|5942.73|5943.56|5942.86|5943.56|5942.86|5943.43|5942.73|79
1738575600000|2025-02-03 09:40:00|5943.81|5943.11|5944.81|5944.11|5945.56|5944.86|5943.81|5943.11|234
1738575610000|2025-02-03 09:40:10|5944.93|5944.23|5945.31|5944.61|5945.56|5944.86|5944.93|5944.23|51
1738575620000|2025-02-03 09:40:20|5945.18|5944.48|5944.81|5944.11|5945.31|5944.61|5944.81|5944.11|71
1738575630000|2025-02-03 09:40:30|5944.68|5943.98|5944.31|5943.61|5944.81|5944.11|5944.06|5943.36|161
1738575640000|2025-02-03 09:40:40|5944.43|5943.73|5945.56|5944.86|5945.56|5944.86|5944.43|5943.73|81
1738575650000|2025-02-03 09:40:50|5945.68|5944.98|5945.56|5944.86|5945.81|5945.11|5945.56|5944.86|8
1738575660000|2025-02-03 09:41:00|5945.81|5945.11|5945.81|5945.11|5946.06|5945.36|5945.56|5944.86|65
1738575670000|2025-02-03 09:41:10|5945.56|5944.86|5945.06|5944.36|5945.56|5944.86|5945.06|5944.36|36
1738575680000|2025-02-03 09:41:20|5944.81|5944.11|5944.56|5943.86|5944.81|5944.11|5944.56|5943.86|39
1738575690000|2025-02-03 09:41:30|5944.81|5944.11|5944.06|5943.36|5944.81|5944.11|5944.06|5943.36|53
1738575700000|2025-02-03 09:41:40|5943.81|5943.11|5943.56|5942.86|5943.81|5943.11|5943.56|5942.86|70
1738575710000|2025-02-03 09:41:50|5943.93|5943.23|5944.31|5943.61|5944.56|5943.86|5943.93|5943.23|72
1738575720000|2025-02-03 09:42:00|5944.06|5943.36|5943.06|5942.36|5944.06|5943.36|5943.06|5942.36|38
1738575730000|2025-02-03 09:42:10|5942.93|5942.23|5942.06|5941.36|5943.31|5942.61|5942.06|5941.36|84
1738575740000|2025-02-03 09:42:20|5941.81|5941.11|5941.56|5940.86|5942.06|5941.36|5941.56|5940.86|127
1738575750000|2025-02-03 09:42:30|5941.68|5940.98|5941.56|5940.86|5942.06|5941.36|5941.56|5940.86|69
1738575760000|2025-02-03 09:42:40|5941.81|5941.11|5942.06|5941.36|5942.06|5941.36|5941.56|5940.86|63
1738575770000|2025-02-03 09:42:50|5942.31|5941.61|5941.81|5941.11|5942.31|5941.61|5941.56|5940.86|66
1738575780000|2025-02-03 09:43:00|5941.56|5940.86|5941.31|5940.61|5941.56|5940.86|5941.31|5940.61|32
1738575790000|2025-02-03 09:43:10|5941.81|5941.11|5941.81|5941.11|5941.81|5941.11|5941.31|5940.61|59
1738575800000|2025-02-03 09:43:20|5942.06|5941.36|5941.31|5940.61|5942.18|5941.48|5941.31|5940.61|31
1738575810000|2025-02-03 09:43:30|5941.06|5940.36|5941.31|5940.61|5941.81|5941.11|5941.06|5940.36|62
1738575820000|2025-02-03 09:43:40|5941.56|5940.86|5941.06|5940.36|5941.56|5940.86|5940.56|5939.86|128
1738575830000|2025-02-03 09:43:50|5940.93|5940.23|5940.81|5940.11|5941.06|5940.36|5940.06|5939.36|264
1738575840000|2025-02-03 09:44:00|5940.93|5940.23|5941.81|5941.11|5942.06|5941.36|5940.81|5940.11|79
1738575850000|2025-02-03 09:44:10|5941.56|5940.86|5941.81|5941.11|5941.81|5941.11|5941.31|5940.61|32
1738575860000|2025-02-03 09:44:20|5941.18|5940.48|5940.43|5939.73|5941.31|5940.61|5940.43|5939.73|100
1738575870000|2025-02-03 09:44:30|5940.56|5939.86|5940.56|5939.86|5940.56|5939.86|5940.06|5939.36|65
1738575880000|2025-02-03 09:44:40|5940.43|5939.73|5940.81|5940.11|5940.93|5940.23|5940.43|5939.73|34
1738575890000|2025-02-03 09:44:50|5940.56|5939.86|5940.56|5939.86|5940.81|5940.11|5940.31|5939.61|82
1738575900000|2025-02-03 09:45:00|5940.31|5939.61|5940.56|5939.86|5940.56|5939.86|5940.31|5939.61|34
1738575910000|2025-02-03 09:45:10|5940.43|5939.73|5940.31|5939.61|5940.81|5940.11|5940.31|5939.61|54
1738575920000|2025-02-03 09:45:20|5940.06|5939.36|5940.81|5940.11|5940.81|5940.11|5939.81|5939.11|188
1738575930000|2025-02-03 09:45:30|5940.56|5939.86|5941.81|5941.11|5941.81|5941.11|5940.56|5939.86|75
1738575940000|2025-02-03 09:45:40|5941.68|5940.98|5942.31|5941.61|5942.31|5941.61|5941.56|5940.86|89
1738575950000|2025-02-03 09:45:50|5941.81|5941.11|5941.31|5940.61|5941.81|5941.11|5941.31|5940.61|122
1738575960000|2025-02-03 09:46:00|5941.56|5940.86|5941.31|5940.61|5942.18|5941.48|5941.18|5940.48|62
1738575970000|2025-02-03 09:46:10|5941.18|5940.48|5940.31|5939.61|5941.18|5940.48|5940.31|5939.61|116
1738575980000|2025-02-03 09:46:20|5940.56|5939.86|5939.81|5939.11|5941.06|5940.36|5939.81|5939.11|98
1738575990000|2025-02-03 09:46:30|5940.06|5939.36|5939.56|5938.86|5940.06|5939.36|5939.56|5938.86|101
1738576000000|2025-02-03 09:46:40|5939.43|5938.73|5939.06|5938.36|5939.43|5938.73|5939.06|5938.36|72
1738576010000|2025-02-03 09:46:50|5939.18|5938.48|5939.56|5938.86|5939.56|5938.86|5939.06|5938.36|52
1738576020000|2025-02-03 09:47:00|5940.06|5939.36|5939.18|5938.48|5940.31|5939.61|5939.18|5938.48|65
1738576030000|2025-02-03 09:47:10|5939.31|5938.61|5938.81|5938.11|5939.31|5938.61|5938.81|5938.11|30
1738576040000|2025-02-03 09:47:20|5939.06|5938.36|5939.56|5938.86|5939.81|5939.11|5938.43|5937.73|243
1738576050000|2025-02-03 09:47:30|5939.68|5938.98|5940.81|5940.11|5940.81|5940.11|5939.68|5938.98|72
1738576060000|2025-02-03 09:47:40|5941.18|5940.48|5941.31|5940.61|5941.31|5940.61|5941.06|5940.36|42
1738576070000|2025-02-03 09:47:50|5941.18|5940.48|5941.06|5940.36|5941.31|5940.61|5941.06|5940.36|22
1738576080000|2025-02-03 09:48:00|5941.31|5940.61|5941.43|5940.73|5941.56|5940.86|5941.06|5940.36|31
1738576090000|2025-02-03 09:48:10|5941.56|5940.86|5941.43|5940.73|5941.56|5940.86|5941.06|5940.36|23
1738576100000|2025-02-03 09:48:20|5941.56|5940.86|5941.56|5940.86|5941.93|5941.23|5941.43|5940.73|28
1738576110000|2025-02-03 09:48:30|5941.31|5940.61|5941.06|5940.36|5941.43|5940.73|5941.06|5940.36|32
1738576120000|2025-02-03 09:48:40|5941.31|5940.61|5941.06|5940.36|5941.31|5940.61|5940.81|5940.11|67
1738576130000|2025-02-03 09:48:50|5940.81|5940.11|5940.31|5939.61|5941.06|5940.36|5940.31|5939.61|42
1738576140000|2025-02-03 09:49:00|5940.06|5939.36|5939.31|5938.61|5940.06|5939.36|5939.18|5938.48|74
1738576150000|2025-02-03 09:49:10|5939.43|5938.73|5939.31|5938.61|5939.56|5938.86|5939.06|5938.36|36
1738576160000|2025-02-03 09:49:20|5939.18|5938.48|5939.43|5938.73|5939.56|5938.86|5939.18|5938.48|42
1738576170000|2025-02-03 09:49:30|5939.56|5938.86|5940.06|5939.36|5940.31|5939.61|5939.56|5938.86|40
1738576180000|2025-02-03 09:49:40|5940.31|5939.61|5940.31|5939.61|5940.31|5939.61|5940.18|5939.48|6
1738576190000|2025-02-03 09:49:50|5940.81|5940.11|5940.81|5940.11|5941.06|5940.36|5940.68|5939.98|37
1738576200000|2025-02-03 09:50:00|5940.56|5939.86|5939.18|5938.48|5940.56|5939.86|5939.06|5938.36|263
1738576210000|2025-02-03 09:50:10|5939.06|5938.36|5940.56|5939.86|5940.81|5940.11|5939.06|5938.36|148
1738576220000|2025-02-03 09:50:20|5940.31|5939.61|5940.81|5940.11|5940.81|5940.11|5940.06|5939.36|60
1738576230000|2025-02-03 09:50:30|5941.06|5940.36|5941.31|5940.61|5941.56|5940.86|5941.06|5940.36|39
1738576240000|2025-02-03 09:50:40|5941.56|5940.86|5942.06|5941.36|5942.06|5941.36|5941.31|5940.61|27
1738576250000|2025-02-03 09:50:50|5942.31|5941.61|5942.31|5941.61|5942.31|5941.61|5942.06|5941.36|39
1738576260000|2025-02-03 09:51:00|5942.06|5941.36|5941.56|5940.86|5942.06|5941.36|5941.31|5940.61|52
1738576270000|2025-02-03 09:51:10|5941.31|5940.61|5941.31|5940.61|5941.31|5940.61|5941.31|5940.61|18
1738576280000|2025-02-03 09:51:20|5941.43|5940.73|5941.31|5940.61|5941.56|5940.86|5941.31|5940.61|45
1738576290000|2025-02-03 09:51:30|5941.18|5940.48|5941.56|5940.86|5941.56|5940.86|5941.06|5940.36|34
1738576300000|2025-02-03 09:51:40|5941.43|5940.73|5941.56|5940.86|5942.06|5941.36|5941.43|5940.73|49
1738576310000|2025-02-03 09:51:50|5941.31|5940.61|5941.56|5940.86|5941.68|5940.98|5941.06|5940.36|64
1738576320000|2025-02-03 09:52:00|5941.68|5940.98|5941.56|5940.86|5942.06|5941.36|5941.31|5940.61|40
1738576330000|2025-02-03 09:52:10|5941.81|5941.11|5941.56|5940.86|5941.81|5941.11|5941.56|5940.86|17
1738576340000|2025-02-03 09:52:20|5941.31|5940.61|5941.31|5940.61|5941.56|5940.86|5941.31|5940.61|50
1738576350000|2025-02-03 09:52:30|5941.06|5940.36|5940.31|5939.61|5941.06|5940.36|5940.06|5939.36|43
1738576360000|2025-02-03 09:52:40|5940.56|5939.86|5939.31|5938.61|5940.56|5939.86|5939.31|5938.61|74
1738576370000|2025-02-03 09:52:50|5939.56|5938.86|5939.43|5938.73|5939.81|5939.11|5939.43|5938.73|34
1738576380000|2025-02-03 09:53:00|5939.56|5938.86|5939.18|5938.48|5939.56|5938.86|5939.06|5938.36|13
1738576390000|2025-02-03 09:53:10|5939.31|5938.61|5939.31|5938.61|5940.31|5939.61|5939.06|5938.36|193
1738576400000|2025-02-03 09:53:20|5939.56|5938.86|5939.81|5939.11|5940.06|5939.36|5939.18|5938.48|96
1738576410000|2025-02-03 09:53:30|5939.93|5939.23|5941.18|5940.48|5941.31|5940.61|5939.93|5939.23|68
1738576420000|2025-02-03 09:53:40|5941.31|5940.61|5940.81|5940.11|5941.31|5940.61|5940.43|5939.73|64
1738576430000|2025-02-03 09:53:50|5941.06|5940.36|5941.06|5940.36|5941.18|5940.48|5940.81|5940.11|50
1738576440000|2025-02-03 09:54:00|5940.81|5940.11|5941.56|5940.86|5941.81|5941.11|5940.81|5940.11|173
1738576450000|2025-02-03 09:54:10|5941.31|5940.61|5940.31|5939.61|5941.31|5940.61|5940.31|5939.61|182
1738576460000|2025-02-03 09:54:20|5940.43|5939.73|5940.06|5939.36|5940.43|5939.73|5940.06|5939.36|8
1738576470000|2025-02-03 09:54:30|5939.93|5939.23|5939.81|5939.11|5940.06|5939.36|5939.81|5939.11|25
1738576480000|2025-02-03 09:54:40|5939.68|5938.98|5939.68|5938.98|5939.68|5938.98|5939.68|5938.98|5
1738576490000|2025-02-03 09:54:50|5939.56|5938.86|5940.31|5939.61|5940.43|5939.73|5939.31|5938.61|96
1738576500000|2025-02-03 09:55:00|5940.06|5939.36|5939.31|5938.61|5940.06|5939.36|5939.18|5938.48|59
1738576510000|2025-02-03 09:55:10|5939.43|5938.73|5939.31|5938.61|5939.56|5938.86|5939.06|5938.36|140
1738576520000|2025-02-03 09:55:20|5939.18|5938.48|5939.31|5938.61|5939.56|5938.86|5939.06|5938.36|21
1738576530000|2025-02-03 09:55:30|5939.06|5938.36|5939.06|5938.36|5939.06|5938.36|5938.81|5938.11|88
1738576540000|2025-02-03 09:55:40|5939.56|5938.86|5940.06|5939.36|5940.18|5939.48|5939.56|5938.86|83
1738576550000|2025-02-03 09:55:50|5939.81|5939.11|5940.06|5939.36|5940.06|5939.36|5939.81|5939.11|13
1738576560000|2025-02-03 09:56:00|5940.31|5939.61|5940.06|5939.36|5940.31|5939.61|5939.93|5939.23|35
1738576570000|2025-02-03 09:56:10|5939.81|5939.11|5941.06|5940.36|5941.06|5940.36|5939.81|5939.11|29
1738576580000|2025-02-03 09:56:20|5940.81|5940.11|5940.31|5939.61|5940.81|5940.11|5940.06|5939.36|33
1738576590000|2025-02-03 09:56:30|5940.18|5939.48|5939.81|5939.11|5940.18|5939.48|5939.81|5939.11|9
1738576600000|2025-02-03 09:56:40|5940.31|5939.61|5940.06|5939.36|5940.31|5939.61|5940.06|5939.36|41
1738576610000|2025-02-03 09:56:50|5940.18|5939.48|5940.18|5939.48|5940.31|5939.61|5939.81|5939.11|68
1738576620000|2025-02-03 09:57:00|5940.06|5939.36|5940.43|5939.73|5940.56|5939.86|5940.06|5939.36|19
1738576630000|2025-02-03 09:57:10|5940.31|5939.61|5940.18|5939.48|5940.31|5939.61|5940.06|5939.36|16
1738576640000|2025-02-03 09:57:20|5940.31|5939.61|5939.56|5938.86|5940.31|5939.61|5939.56|5938.86|21
1738576650000|2025-02-03 09:57:30|5939.81|5939.11|5939.31|5938.61|5939.81|5939.11|5939.31|5938.61|58
1738576660000|2025-02-03 09:57:40|5938.31|5937.61|5938.06|5937.36|5938.31|5937.61|5937.56|5936.86|191
1738576670000|2025-02-03 09:57:50|5938.18|5937.48|5938.56|5937.86|5938.56|5937.86|5938.18|5937.48|21
1738576680000|2025-02-03 09:58:00|5938.31|5937.61|5939.06|5938.36|5939.31|5938.61|5938.31|5937.61|106
1738576690000|2025-02-03 09:58:10|||||||||10
1738576700000|2025-02-03 09:58:20|5938.81|5938.11|5938.06|5937.36|5938.81|5938.11|5938.06|5937.36|96
1738576710000|2025-02-03 09:58:30|5937.93|5937.23|5938.31|5937.61|5938.31|5937.61|5937.81|5937.11|70
1738576720000|2025-02-03 09:58:40|5938.43|5937.73|5938.43|5937.73|5938.68|5937.98|5938.43|5937.73|42
1738576730000|2025-02-03 09:58:50|5938.56|5937.86|5938.06|5937.36|5938.56|5937.86|5938.06|5937.36|15
1738576740000|2025-02-03 09:59:00|5938.31|5937.61|5938.31|5937.61|5938.56|5937.86|5938.31|5937.61|30
1738576750000|2025-02-03 09:59:10|5938.06|5937.36|5938.06|5937.36|5938.06|5937.36|5938.06|5937.36|2
1738576760000|2025-02-03 09:59:20|||||||||1
1738576770000|2025-02-03 09:59:30|5938.31|5937.61|5938.06|5937.36|5938.31|5937.61|5938.06|5937.36|39
1738576780000|2025-02-03 09:59:40|5938.31|5937.61|5938.31|5937.61|5938.31|5937.61|5938.31|5937.61|8
1738576790000|2025-02-03 09:59:50|5938.43|5937.73|5938.68|5937.98|5938.81|5938.11|5938.43|5937.73|49
1738576800000|2025-02-03 10:00:00|5938.81|5938.11|5938.56|5937.86|5938.81|5938.11|5938.06|5937.36|66
1738576810000|2025-02-03 10:00:10|5938.81|5938.11|5938.56|5937.86|5939.31|5938.61|5938.56|5937.86|112
1738576820000|2025-02-03 10:00:20|5938.68|5937.98|5939.06|5938.36|5939.06|5938.36|5938.06|5937.36|113
1738576830000|2025-02-03 10:00:30|5939.18|5938.48|5938.81|5938.11|5939.18|5938.48|5938.31|5937.61|166
1738576840000|2025-02-03 10:00:40|5939.06|5938.36|5939.81|5939.11|5939.81|5939.11|5939.06|5938.36|80
1738576850000|2025-02-03 10:00:50|5939.56|5938.86|5939.81|5939.11|5940.31|5939.61|5939.06|5938.36|90
1738576860000|2025-02-03 10:01:00|5940.06|5939.36|5940.81|5940.11|5940.81|5940.11|5940.06|5939.36|53
1738576870000|2025-02-03 10:01:10|5940.68|5939.98|5940.31|5939.61|5941.06|5940.36|5940.31|5939.61|36
1738576880000|2025-02-03 10:01:20|5940.06|5939.36|5939.31|5938.61|5940.56|5939.86|5939.31|5938.61|155
1738576890000|2025-02-03 10:01:30|5939.81|5939.11|5939.06|5938.36|5939.81|5939.11|5939.06|5938.36|70
1738576900000|2025-02-03 10:01:40|5938.81|5938.11|5937.56|5936.86|5938.81|5938.11|5937.56|5936.86|86
1738576910000|2025-02-03 10:01:50|5937.06|5936.36|5937.31|5936.61|5937.56|5936.86|5937.06|5936.36|91
1738576920000|2025-02-03 10:02:00|5937.81|5937.11|5938.81|5938.11|5938.81|5938.11|5937.81|5937.11|103
1738576930000|2025-02-03 10:02:10|5938.31|5937.61|5938.31|5937.61|5938.56|5937.86|5938.18|5937.48|41
1738576940000|2025-02-03 10:02:20|5938.06|5937.36|5938.06|5937.36|5938.06|5937.36|5938.06|5937.36|4
1738576950000|2025-02-03 10:02:30|5938.31|5937.61|5937.56|5936.86|5938.31|5937.61|5937.43|5936.73|115
1738576960000|2025-02-03 10:02:40|5937.31|5936.61|5936.81|5936.11|5937.31|5936.61|5936.56|5935.86|221
1738576970000|2025-02-03 10:02:50|5936.56|5935.86|5935.31|5934.61|5936.56|5935.86|5935.31|5934.61|192
1738576980000|2025-02-03 10:03:00|5935.81|5935.11|5936.31|5935.61|5936.56|5935.86|5935.81|5935.11|86
1738576990000|2025-02-03 10:03:10|5936.56|5935.86|5937.31|5936.61|5937.31|5936.61|5936.43|5935.73|197
1738577000000|2025-02-03 10:03:20|5937.43|5936.73|5936.31|5935.61|5937.43|5936.73|5936.31|5935.61|59
1738577010000|2025-02-03 10:03:30|5936.06|5935.36|5935.81|5935.11|5936.06|5935.36|5935.56|5934.86|47
1738577020000|2025-02-03 10:03:40|5935.43|5934.73|5934.81|5934.11|5935.56|5934.86|5934.56|5933.86|155
1738577030000|2025-02-03 10:03:50|5935.06|5934.36|5935.81|5935.11|5935.81|5935.11|5935.06|5934.36|210
1738577040000|2025-02-03 10:04:00|5936.06|5935.36|5935.81|5935.11|5936.06|5935.36|5935.43|5934.73|113
1738577050000|2025-02-03 10:04:10|5935.93|5935.23|5936.43|5935.73|5936.43|5935.73|5935.81|5935.11|105
1738577060000|2025-02-03 10:04:20|5936.56|5935.86|5936.31|5935.61|5936.81|5936.11|5936.31|5935.61|92
1738577070000|2025-02-03 10:04:30|5936.06|5935.36|5935.06|5934.36|5936.06|5935.36|5934.81|5934.11|95
1738577080000|2025-02-03 10:04:40|5934.56|5933.86|5934.56|5933.86|5934.81|5934.11|5934.56|5933.86|129
1738577090000|2025-02-03 10:04:50|5934.81|5934.11|5934.81|5934.11|5935.31|5934.61|5934.56|5933.86|127
1738577100000|2025-02-03 10:05:00|5934.68|5933.98|5935.81|5935.11|5935.93|5935.23|5934.68|5933.98|106
1738577110000|2025-02-03 10:05:10|5936.06|5935.36|5937.56|5936.86|5937.56|5936.86|5935.81|5935.11|76
1738577120000|2025-02-03 10:05:20|5937.68|5936.98|5938.06|5937.36|5938.31|5937.61|5937.56|5936.86|63
1738577130000|2025-02-03 10:05:30|5938.18|5937.48|5937.56|5936.86|5938.18|5937.48|5937.18|5936.48|58
1738577140000|2025-02-03 10:05:40|5937.68|5936.98|5938.56|5937.86|5938.56|5937.86|5937.56|5936.86|58
1738577150000|2025-02-03 10:05:50|5938.81|5938.11|5938.18|5937.48|5939.06|5938.36|5938.18|5937.48|96
1738577160000|2025-02-03 10:06:00|5938.31|5937.61|5938.56|5937.86|5938.56|5937.86|5937.81|5937.11|86
1738577170000|2025-02-03 10:06:10|5938.68|5937.98|5938.81|5938.11|5938.81|5938.11|5938.31|5937.61|56
1738577180000|2025-02-03 10:06:20|5939.06|5938.36|5939.06|5938.36|5939.31|5938.61|5939.06|5938.36|24
1738577190000|2025-02-03 10:06:30|5939.31|5938.61|5939.31|5938.61|5939.56|5938.86|5939.06|5938.36|90
1738577200000|2025-02-03 10:06:40|5939.56|5938.86|5940.31|5939.61|5940.31|5939.61|5939.31|5938.61|126
1738577210000|2025-02-03 10:06:50|5940.56|5939.86|5940.56|5939.86|5940.81|5940.11|5940.31|5939.61|66
1738577220000|2025-02-03 10:07:00|5940.81|5940.11|5940.06|5939.36|5940.81|5940.11|5939.81|5939.11|59
1738577230000|2025-02-03 10:07:10|5940.31|5939.61|5941.56|5940.86|5941.56|5940.86|5940.31|5939.61|146
1738577240000|2025-02-03 10:07:20|5941.31|5940.61|5941.06|5940.36|5941.31|5940.61|5940.56|5939.86|71
1738577250000|2025-02-03 10:07:30|5941.18|5940.48|5941.56|5940.86|5941.56|5940.86|5941.06|5940.36|68
1738577260000|2025-02-03 10:07:40|5941.31|5940.61|5941.06|5940.36|5941.31|5940.61|5941.06|5940.36|94
1738577270000|2025-02-03 10:07:50|5941.18|5940.48|5942.06|5941.36|5942.18|5941.48|5941.06|5940.36|100
1738577280000|2025-02-03 10:08:00|5941.93|5941.23|5941.81|5941.11|5942.31|5941.61|5941.81|5941.11|137
1738577290000|2025-02-03 10:08:10|5941.56|5940.86|5941.56|5940.86|5941.56|5940.86|5941.31|5940.61|72
1738577300000|2025-02-03 10:08:20|5941.68|5940.98|5942.06|5941.36|5942.31|5941.61|5941.68|5940.98|49
1738577310000|2025-02-03 10:08:30|5942.18|5941.48|5942.06|5941.36|5942.31|5941.61|5941.81|5941.11|22
1738577320000|2025-02-03 10:08:40|5942.18|5941.48|5941.81|5941.11|5942.31|5941.61|5941.31|5940.61|62
1738577330000|2025-02-03 10:08:50|5942.31|5941.61|5942.31|5941.61|5943.06|5942.36|5942.31|5941.61|73
1738577340000|2025-02-03 10:09:00|5942.43|5941.73|5942.81|5942.11|5943.06|5942.36|5942.43|5941.73|43
1738577350000|2025-02-03 10:09:10|5942.68|5941.98|5943.31|5942.61|5943.31|5942.61|5942.56|5941.86|52
1738577360000|2025-02-03 10:09:20|5943.18|5942.48|5943.31|5942.61|5943.81|5943.11|5943.06|5942.36|140
1738577370000|2025-02-03 10:09:30|5943.56|5942.86|5944.06|5943.36|5944.81|5944.11|5943.56|5942.86|98
1738577380000|2025-02-03 10:09:40|5943.81|5943.11|5943.56|5942.86|5944.06|5943.36|5943.56|5942.86|85
1738577390000|2025-02-03 10:09:50|5944.06|5943.36|5943.81|5943.11|5944.06|5943.36|5943.81|5943.11|82
1738577400000|2025-02-03 10:10:00|5943.56|5942.86|5944.81|5944.11|5944.81|5944.11|5943.56|5942.86|90
1738577410000|2025-02-03 10:10:10|5945.06|5944.36|5944.56|5943.86|5945.18|5944.48|5944.43|5943.73|111
1738577420000|2025-02-03 10:10:20|5944.81|5944.11|5944.81|5944.11|5945.06|5944.36|5944.56|5943.86|43
1738577430000|2025-02-03 10:10:30|5944.68|5943.98|5945.06|5944.36|5945.18|5944.48|5944.56|5943.86|40
1738577440000|2025-02-03 10:10:40|5945.56|5944.86|5945.31|5944.61|5945.56|5944.86|5945.06|5944.36|69
1738577450000|2025-02-03 10:10:50|5945.18|5944.48|5944.81|5944.11|5945.31|5944.61|5944.81|5944.11|30
1738577460000|2025-02-03 10:11:00|5944.56|5943.86|5944.18|5943.48|5944.56|5943.86|5944.06|5943.36|42
1738577470000|2025-02-03 10:11:10|5944.81|5944.11|5944.56|5943.86|5944.81|5944.11|5944.31|5943.61|47
1738577480000|2025-02-03 10:11:20|5944.31|5943.61|5943.31|5942.61|5944.31|5943.61|5943.31|5942.61|108
1738577490000|2025-02-03 10:11:30|5943.18|5942.48|5943.06|5942.36|5943.56|5942.86|5943.06|5942.36|66
1738577500000|2025-02-03 10:11:40|5943.56|5942.86|5943.31|5942.61|5943.81|5943.11|5943.06|5942.36|106
1738577510000|2025-02-03 10:11:50|5943.06|5942.36|5942.56|5941.86|5943.06|5942.36|5942.31|5941.61|84
1738577520000|2025-02-03 10:12:00|5942.43|5941.73|5941.81|5941.11|5942.81|5942.11|5941.81|5941.11|76
1738577530000|2025-02-03 10:12:10|5941.68|5940.98|5941.31|5940.61|5941.68|5940.98|5941.06|5940.36|79
1738577540000|2025-02-03 10:12:20|5941.18|5940.48|5941.56|5940.86|5941.81|5941.11|5941.06|5940.36|64
1738577550000|2025-02-03 10:12:30|5941.81|5941.11|5941.68|5940.98|5942.06|5941.36|5941.56|5940.86|80
1738577560000|2025-02-03 10:12:40|5941.56|5940.86|5941.06|5940.36|5941.68|5940.98|5941.06|5940.36|25
1738577570000|2025-02-03 10:12:50|5941.31|5940.61|5941.81|5941.11|5941.81|5941.11|5941.31|5940.61|53
1738577580000|2025-02-03 10:13:00|5942.06|5941.36|5942.18|5941.48|5942.31|5941.61|5941.81|5941.11|31
1738577590000|2025-02-03 10:13:10|5942.31|5941.61|5942.18|5941.48|5942.31|5941.61|5942.18|5941.48|0
1738577600000|2025-02-03 10:13:20|5942.06|5941.36|5942.56|5941.86|5942.56|5941.86|5942.06|5941.36|31
1738577610000|2025-02-03 10:13:30|5942.31|5941.61|5942.06|5941.36|5942.31|5941.61|5942.06|5941.36|24
1738577620000|2025-02-03 10:13:40|5942.31|5941.61|5942.31|5941.61|5942.56|5941.86|5942.31|5941.61|18
1738577630000|2025-02-03 10:13:50|5942.56|5941.86|5942.68|5941.98|5943.06|5942.36|5942.56|5941.86|84
1738577640000|2025-02-03 10:14:00|5942.81|5942.11|5944.31|5943.61|5944.31|5943.61|5942.81|5942.11|108
1738577650000|2025-02-03 10:14:10|5944.06|5943.36|5944.06|5943.36|5944.06|5943.36|5943.56|5942.86|28
1738577660000|2025-02-03 10:14:20|5944.18|5943.48|5944.68|5943.98|5944.68|5943.98|5944.18|5943.48|65
1738577670000|2025-02-03 10:14:30|5944.56|5943.86|5945.06|5944.36|5945.06|5944.36|5944.56|5943.86|41
1738577680000|2025-02-03 10:14:40|5944.81|5944.11|5944.56|5943.86|5945.06|5944.36|5944.56|5943.86|33
1738577690000|2025-02-03 10:14:50|5944.68|5943.98|5945.31|5944.61|5945.31|5944.61|5944.68|5943.98|32
1738577700000|2025-02-03 10:15:00|5945.18|5944.48|5944.56|5943.86|5945.31|5944.61|5944.56|5943.86|42
1738577710000|2025-02-03 10:15:10|5944.81|5944.11|5944.06|5943.36|5944.81|5944.11|5944.06|5943.36|22
1738577720000|2025-02-03 10:15:20|5943.93|5943.23|5944.06|5943.36|5944.31|5943.61|5943.81|5943.11|151
1738577730000|2025-02-03 10:15:30|5943.93|5943.23|5943.93|5943.23|5943.93|5943.23|5943.93|5943.23|17
1738577740000|2025-02-03 10:15:40|5943.81|5943.11|5943.93|5943.23|5944.31|5943.61|5943.81|5943.11|14
1738577750000|2025-02-03 10:15:50|5943.81|5943.11|5942.81|5942.11|5943.81|5943.11|5942.81|5942.11|34
1738577760000|2025-02-03 10:16:00|5943.06|5942.36|5944.06|5943.36|5944.06|5943.36|5943.06|5942.36|33
1738577770000|2025-02-03 10:16:10|5943.56|5942.86|5943.31|5942.61|5943.81|5943.11|5943.31|5942.61|28
1738577780000|2025-02-03 10:16:20|5943.06|5942.36|5943.81|5943.11|5943.81|5943.11|5943.06|5942.36|19
1738577790000|2025-02-03 10:16:30|5943.56|5942.86|5943.31|5942.61|5943.56|5942.86|5943.06|5942.36|23
1738577800000|2025-02-03 10:16:40|5943.06|5942.36|5943.06|5942.36|5943.31|5942.61|5942.81|5942.11|43
1738577810000|2025-02-03 10:16:50|5943.18|5942.48|5944.06|5943.36|5944.06|5943.36|5943.06|5942.36|30
1738577820000|2025-02-03 10:17:00|5943.93|5943.23|5943.56|5942.86|5944.06|5943.36|5943.56|5942.86|10
1738577830000|2025-02-03 10:17:10|5943.81|5943.11|5943.93|5943.23|5944.06|5943.36|5943.56|5942.86|31
1738577840000|2025-02-03 10:17:20|5943.81|5943.11|5944.56|5943.86|5944.81|5944.11|5943.81|5943.11|15
1738577850000|2025-02-03 10:17:30|5944.31|5943.61|5944.81|5944.11|5944.81|5944.11|5944.06|5943.36|25
1738577860000|2025-02-03 10:17:40|5945.06|5944.36|5944.06|5943.36|5945.06|5944.36|5943.81|5943.11|106
1738577870000|2025-02-03 10:17:50|5943.81|5943.11|5943.81|5943.11|5944.06|5943.36|5943.56|5942.86|108
1738577880000|2025-02-03 10:18:00|5943.68|5942.98|5944.06|5943.36|5944.31|5943.61|5943.68|5942.98|38
1738577890000|2025-02-03 10:18:10|5943.81|5943.11|5944.06|5943.36|5944.06|5943.36|5943.81|5943.11|10
1738577900000|2025-02-03 10:18:20|5943.93|5943.23|5944.06|5943.36|5944.06|5943.36|5943.81|5943.11|19
1738577910000|2025-02-03 10:18:30|5943.81|5943.11|5943.68|5942.98|5943.81|5943.11|5943.68|5942.98|8
1738577920000|2025-02-03 10:18:40|5943.56|5942.86|5943.56|5942.86|5943.81|5943.11|5943.56|5942.86|31
1738577930000|2025-02-03 10:18:50|5943.68|5942.98|5943.68|5942.98|5943.68|5942.98|5943.31|5942.61|27
1738577940000|2025-02-03 10:19:00|5943.81|5943.11|5943.06|5942.36|5943.81|5943.11|5943.06|5942.36|20
1738577950000|2025-02-03 10:19:10|5943.31|5942.61|5943.31|5942.61|5943.31|5942.61|5943.18|5942.48|12
1738577960000|2025-02-03 10:19:20|5943.06|5942.36|5943.31|5942.61|5943.31|5942.61|5942.31|5941.61|79
1738577970000|2025-02-03 10:19:30|5943.56|5942.86|5943.31|5942.61|5943.81|5943.11|5943.31|5942.61|19
1738577980000|2025-02-03 10:19:40|5943.18|5942.48|5943.81|5943.11|5943.81|5943.11|5943.18|5942.48|20
1738577990000|2025-02-03 10:19:50|5944.06|5943.36|5943.56|5942.86|5944.06|5943.36|5943.56|5942.86|22
1738578000000|2025-02-03 10:20:00|5943.81|5943.11|5943.93|5943.23|5943.93|5943.23|5943.06|5942.36|59
1738578010000|2025-02-03 10:20:10|5944.06|5943.36|5944.81|5944.11|5944.81|5944.11|5943.81|5943.11|51
1738578020000|2025-02-03 10:20:20|5944.56|5943.86|5944.43|5943.73|5945.06|5944.36|5944.43|5943.73|126
1738578030000|2025-02-03 10:20:30|5944.31|5943.61|5945.31|5944.61|5945.31|5944.61|5944.31|5943.61|105
1738578040000|2025-02-03 10:20:40|5945.56|5944.86|5946.06|5945.36|5946.06|5945.36|5945.56|5944.86|88
1738578050000|2025-02-03 10:20:50|5945.81|5945.11|5945.56|5944.86|5946.06|5945.36|5945.56|5944.86|31
1738578060000|2025-02-03 10:21:00|5945.93|5945.23|5945.31|5944.61|5945.93|5945.23|5945.18|5944.48|101
1738578070000|2025-02-03 10:21:10|5945.43|5944.73|5945.31|5944.61|5945.81|5945.11|5945.06|5944.36|29
1738578080000|2025-02-03 10:21:20|5945.56|5944.86|5945.06|5944.36|5945.81|5945.11|5945.06|5944.36|82
1738578090000|2025-02-03 10:21:30|5944.93|5944.23|5944.81|5944.11|5945.06|5944.36|5944.81|5944.11|22
1738578100000|2025-02-03 10:21:40|5945.18|5944.48|5945.56|5944.86|5945.81|5945.11|5944.93|5944.23|110
1738578110000|2025-02-03 10:21:50|5945.43|5944.73|5945.06|5944.36|5945.43|5944.73|5944.93|5944.23|11
1738578120000|2025-02-03 10:22:00|5944.93|5944.23|5944.81|5944.11|5945.18|5944.48|5944.56|5943.86|33
1738578130000|2025-02-03 10:22:10|5945.31|5944.61|5945.31|5944.61|5945.43|5944.73|5945.31|5944.61|68
1738578140000|2025-02-03 10:22:20|5945.56|5944.86|5944.68|5943.98|5945.56|5944.86|5944.68|5943.98|23
1738578150000|2025-02-03 10:22:30|5944.56|5943.86|5944.81|5944.11|5944.81|5944.11|5944.43|5943.73|21
1738578160000|2025-02-03 10:22:40|5945.06|5944.36|5944.81|5944.11|5945.06|5944.36|5944.68|5943.98|9
1738578170000|2025-02-03 10:22:50|5944.68|5943.98|5943.81|5943.11|5944.68|5943.98|5943.81|5943.11|19
1738578180000|2025-02-03 10:23:00|5944.06|5943.36|5944.06|5943.36|5944.31|5943.61|5944.06|5943.36|30
1738578190000|2025-02-03 10:23:10|5944.31|5943.61|5943.31|5942.61|5944.31|5943.61|5943.31|5942.61|23
1738578200000|2025-02-03 10:23:20|5943.56|5942.86|5943.81|5943.11|5943.81|5943.11|5943.56|5942.86|29
1738578210000|2025-02-03 10:23:30|5944.06|5943.36|5943.56|5942.86|5944.06|5943.36|5943.56|5942.86|44
1738578220000|2025-02-03 10:23:40|5943.43|5942.73|5943.56|5942.86|5943.56|5942.86|5943.31|5942.61|10
1738578230000|2025-02-03 10:23:50|5943.81|5943.11|5942.56|5941.86|5944.06|5943.36|5942.56|5941.86|186
1738578240000|2025-02-03 10:24:00|5942.31|5941.61|5942.81|5942.11|5942.81|5942.11|5942.31|5941.61|355
1738578250000|2025-02-03 10:24:10|5943.06|5942.36|5943.31|5942.61|5943.31|5942.61|5942.81|5942.11|31
1738578260000|2025-02-03 10:24:20|5943.06|5942.36|5943.81|5943.11|5943.81|5943.11|5943.06|5942.36|28
1738578270000|2025-02-03 10:24:30|5943.56|5942.86|5943.06|5942.36|5943.56|5942.86|5942.93|5942.23|40
1738578280000|2025-02-03 10:24:40|5943.43|5942.73|5944.06|5943.36|5944.31|5943.61|5943.43|5942.73|156
1738578290000|2025-02-03 10:24:50|5943.93|5943.23|5943.56|5942.86|5944.06|5943.36|5943.56|5942.86|13
1738578300000|2025-02-03 10:25:00|5944.06|5943.36|5944.31|5943.61|5944.31|5943.61|5943.81|5943.11|69
1738578310000|2025-02-03 10:25:10|5944.18|5943.48|5944.06|5943.36|5944.31|5943.61|5944.06|5943.36|26
1738578320000|2025-02-03 10:25:20|5943.81|5943.11|5944.06|5943.36|5944.06|5943.36|5943.81|5943.11|10
1738578330000|2025-02-03 10:25:30|5943.81|5943.11|5943.81|5943.11|5943.81|5943.11|5943.81|5943.11|8
1738578340000|2025-02-03 10:25:40|5943.56|5942.86|5943.31|5942.61|5943.56|5942.86|5943.06|5942.36|58
1738578350000|2025-02-03 10:25:50|5943.56|5942.86|5943.56|5942.86|5944.06|5943.36|5943.43|5942.73|35
1738578360000|2025-02-03 10:26:00|5944.06|5943.36|5943.31|5942.61|5944.31|5943.61|5943.31|5942.61|50
1738578370000|2025-02-03 10:26:10|5943.56|5942.86|5943.06|5942.36|5943.56|5942.86|5943.06|5942.36|9
1738578380000|2025-02-03 10:26:20|5943.18|5942.48|5943.68|5942.98|5943.68|5942.98|5943.18|5942.48|26
1738578390000|2025-02-03 10:26:30|5943.56|5942.86|5944.06|5943.36|5944.06|5943.36|5943.56|5942.86|21
1738578400000|2025-02-03 10:26:40|5943.81|5943.11|5944.06|5943.36|5944.18|5943.48|5943.81|5943.11|19
1738578410000|2025-02-03 10:26:50|5943.68|5942.98|5944.31|5943.61|5944.56|5943.86|5943.68|5942.98|118
1738578420000|2025-02-03 10:27:00|5944.43|5943.73|5944.56|5943.86|5944.81|5944.11|5944.31|5943.61|16
1738578430000|2025-02-03 10:27:10|5944.31|5943.61|5945.06|5944.36|5945.31|5944.61|5944.31|5943.61|73
1738578440000|2025-02-03 10:27:20|5944.93|5944.23|5944.56|5943.86|5945.06|5944.36|5944.56|5943.86|20
1738578450000|2025-02-03 10:27:30|5944.81|5944.11|5944.31|5943.61|5944.81|5944.11|5944.31|5943.61|39
1738578460000|2025-02-03 10:27:40|||||||||15
1738578470000|2025-02-03 10:27:50|5944.56|5943.86|5945.31|5944.61|5945.31|5944.61|5944.31|5943.61|47
1738578480000|2025-02-03 10:28:00|5945.56|5944.86|5944.93|5944.23|5945.56|5944.86|5944.93|5944.23|34
1738578490000|2025-02-03 10:28:10|5945.31|5944.61|5945.56|5944.86|5946.31|5945.61|5945.31|5944.61|180
1738578500000|2025-02-03 10:28:20|5945.31|5944.61|5945.31|5944.61|5945.56|5944.86|5945.06|5944.36|11
1738578510000|2025-02-03 10:28:30|5945.06|5944.36|5945.31|5944.61|5945.31|5944.61|5945.06|5944.36|33
1738578520000|2025-02-03 10:28:40|5945.18|5944.48|5945.18|5944.48|5945.18|5944.48|5945.06|5944.36|15
1738578530000|2025-02-03 10:28:50|5945.31|5944.61|5944.93|5944.23|5945.31|5944.61|5944.81|5944.11|19
1738578540000|2025-02-03 10:29:00|5944.81|5944.11|5945.06|5944.36|5945.06|5944.36|5944.06|5943.36|41
1738578550000|2025-02-03 10:29:10|5944.81|5944.11|5944.31|5943.61|5944.93|5944.23|5944.31|5943.61|10
1738578560000|2025-02-03 10:29:20|5944.43|5943.73|5944.06|5943.36|5944.43|5943.73|5944.06|5943.36|21
1738578570000|2025-02-03 10:29:30|5944.31|5943.61|5944.56|5943.86|5944.56|5943.86|5944.18|5943.48|15
1738578580000|2025-02-03 10:29:40|5944.43|5943.73|5945.06|5944.36|5945.06|5944.36|5944.06|5943.36|48
1738578590000|2025-02-03 10:29:50|5944.93|5944.23|5944.56|5943.86|5944.93|5944.23|5944.56|5943.86|30
1738578600000|2025-02-03 10:30:00|5944.68|5943.98|5946.56|5945.86|5946.56|5945.86|5944.68|5943.98|57
1738578610000|2025-02-03 10:30:10|5946.31|5945.61|5946.81|5946.11|5946.81|5946.11|5946.31|5945.61|46
1738578620000|2025-02-03 10:30:20|5946.68|5945.98|5946.81|5946.11|5946.81|5946.11|5946.68|5945.98|9
1738578630000|2025-02-03 10:30:30|5947.06|5946.36|5946.56|5945.86|5947.06|5946.36|5946.31|5945.61|113
1738578640000|2025-02-03 10:30:40|5946.81|5946.11|5946.56|5945.86|5946.81|5946.11|5946.56|5945.86|23
1738578650000|2025-02-03 10:30:50|5946.81|5946.11|5947.06|5946.36|5947.31|5946.61|5946.56|5945.86|78
1738578660000|2025-02-03 10:31:00|5947.18|5946.48|5948.06|5947.36|5948.31|5947.61|5947.18|5946.48|69
1738578670000|2025-02-03 10:31:10|5947.93|5947.23|5948.56|5947.86|5948.56|5947.86|5947.81|5947.11|50
1738578680000|2025-02-03 10:31:20|5948.81|5948.11|5949.06|5948.36|5949.06|5948.36|5948.81|5948.11|48
1738578690000|2025-02-03 10:31:30|5949.43|5948.73|5949.56|5948.86|5949.81|5949.11|5949.31|5948.61|109
1738578700000|2025-02-03 10:31:40|5949.31|5948.61|5949.81|5949.11|5949.81|5949.11|5949.31|5948.61|219
1738578710000|2025-02-03 10:31:50|5950.43|5949.73|5951.06|5950.36|5951.56|5950.86|5950.43|5949.73|197
1738578720000|2025-02-03 10:32:00|5951.31|5950.61|5952.31|5951.61|5952.31|5951.61|5951.06|5950.36|381
1738578730000|2025-02-03 10:32:10|5952.43|5951.73|5951.81|5951.11|5952.43|5951.73|5951.31|5950.61|114
1738578740000|2025-02-03 10:32:20|5951.68|5950.98|5951.31|5950.61|5951.93|5951.23|5951.31|5950.61|74
1738578750000|2025-02-03 10:32:30|5951.56|5950.86|5952.31|5951.61|5952.31|5951.61|5951.56|5950.86|60
1738578760000|2025-02-03 10:32:40|5952.56|5951.86|5952.81|5952.11|5953.06|5952.36|5952.56|5951.86|161
1738578770000|2025-02-03 10:32:50|5952.56|5951.86|5951.81|5951.11|5952.68|5951.98|5951.81|5951.11|71
1738578780000|2025-02-03 10:33:00|5952.06|5951.36|5952.06|5951.36|5952.56|5951.86|5952.06|5951.36|49
1738578790000|2025-02-03 10:33:10|5952.18|5951.48|5951.81|5951.11|5952.18|5951.48|5951.81|5951.11|51
1738578800000|2025-02-03 10:33:20|5951.68|5950.98|5951.06|5950.36|5951.68|5950.98|5951.06|5950.36|59
1738578810000|2025-02-03 10:33:30|5951.31|5950.61|5951.06|5950.36|5951.31|5950.61|5951.06|5950.36|30
1738578820000|2025-02-03 10:33:40|||||||||6
1738578830000|2025-02-03 10:33:50|5950.93|5950.23|5950.81|5950.11|5950.93|5950.23|5950.81|5950.11|18
1738578840000|2025-02-03 10:34:00|5950.93|5950.23|5951.06|5950.36|5951.31|5950.61|5950.81|5950.11|33
1738578850000|2025-02-03 10:34:10|5950.81|5950.11|5950.81|5950.11|5950.81|5950.11|5950.56|5949.86|20
1738578860000|2025-02-03 10:34:20|5951.06|5950.36|5950.81|5950.11|5951.06|5950.36|5950.56|5949.86|82
1738578870000|2025-02-03 10:34:30|5950.68|5949.98|5950.06|5949.36|5950.81|5950.11|5950.06|5949.36|77
1738578880000|2025-02-03 10:34:40|5950.31|5949.61|5951.06|5950.36|5951.06|5950.36|5950.31|5949.61|38
1738578890000|2025-02-03 10:34:50|5950.93|5950.23|5951.31|5950.61|5951.56|5950.86|5950.81|5950.11|39
1738578900000|2025-02-03 10:35:00|5951.18|5950.48|5951.81|5951.11|5952.06|5951.36|5951.18|5950.48|122
1738578910000|2025-02-03 10:35:10|5951.93|5951.23|5951.81|5951.11|5952.06|5951.36|5951.81|5951.11|21
1738578920000|2025-02-03 10:35:20|5951.93|5951.23|5951.81|5951.11|5952.31|5951.61|5951.81|5951.11|129
1738578930000|2025-02-03 10:35:30|5952.06|5951.36|5952.31|5951.61|5952.31|5951.61|5952.06|5951.36|53
1738578940000|2025-02-03 10:35:40|5952.06|5951.36|5951.81|5951.11|5952.06|5951.36|5951.56|5950.86|16
1738578950000|2025-02-03 10:35:50|5951.56|5950.86|5951.81|5951.11|5951.81|5951.11|5951.43|5950.73|30
1738578960000|2025-02-03 10:36:00|5951.56|5950.86|5951.31|5950.61|5951.56|5950.86|5951.06|5950.36|54
1738578970000|2025-02-03 10:36:10|5951.43|5950.73|5951.31|5950.61|5951.56|5950.86|5951.18|5950.48|14
1738578980000|2025-02-03 10:36:20|5951.43|5950.73|5952.43|5951.73|5952.43|5951.73|5951.31|5950.61|62
1738578990000|2025-02-03 10:36:30|5952.56|5951.86|5952.43|5951.73|5952.68|5951.98|5951.81|5951.11|85
1738579000000|2025-02-03 10:36:40|5952.31|5951.61|5952.31|5951.61|5952.81|5952.11|5952.31|5951.61|48
1738579010000|2025-02-03 10:36:50|5952.56|5951.86|5952.56|5951.86|5952.56|5951.86|5952.56|5951.86|21
1738579020000|2025-02-03 10:37:00|5952.06|5951.36|5951.81|5951.11|5952.06|5951.36|5951.81|5951.11|70
1738579030000|2025-02-03 10:37:10|5951.93|5951.23|5951.68|5950.98|5952.06|5951.36|5951.56|5950.86|63
1738579040000|2025-02-03 10:37:20|5951.56|5950.86|5951.56|5950.86|5951.68|5950.98|5951.31|5950.61|46
1738579050000|2025-02-03 10:37:30|5951.43|5950.73|5951.81|5951.11|5951.81|5951.11|5951.43|5950.73|30
1738579060000|2025-02-03 10:37:40|5951.93|5951.23|5952.06|5951.36|5952.18|5951.48|5951.93|5951.23|39
1738579070000|2025-02-03 10:37:50|5951.81|5951.11|5951.81|5951.11|5951.93|5951.23|5951.81|5951.11|17
1738579080000|2025-02-03 10:38:00|5951.68|5950.98|5951.56|5950.86|5951.81|5951.11|5951.31|5950.61|79
1738579090000|2025-02-03 10:38:10|5951.43|5950.73|5951.56|5950.86|5951.68|5950.98|5951.43|5950.73|85
1738579100000|2025-02-03 10:38:20|5951.81|5951.11|5951.56|5950.86|5952.06|5951.36|5951.56|5950.86|83
1738579110000|2025-02-03 10:38:30|5951.68|5950.98|5951.31|5950.61|5951.81|5951.11|5951.06|5950.36|91
1738579120000|2025-02-03 10:38:40|5951.56|5950.86|5951.81|5951.11|5952.06|5951.36|5951.56|5950.86|34
1738579130000|2025-02-03 10:38:50|5951.56|5950.86|5951.56|5950.86|5951.56|5950.86|5951.56|5950.86|11
1738579140000|2025-02-03 10:39:00|5951.43|5950.73|5951.31|5950.61|5951.68|5950.98|5951.31|5950.61|89
1738579150000|2025-02-03 10:39:10|5951.06|5950.36|5950.93|5950.23|5951.31|5950.61|5950.81|5950.11|60
1738579160000|2025-02-03 10:39:20|5951.06|5950.36|5951.06|5950.36|5951.31|5950.61|5951.06|5950.36|20
1738579170000|2025-02-03 10:39:30|5950.93|5950.23|5951.18|5950.48|5951.31|5950.61|5950.93|5950.23|26
1738579180000|2025-02-03 10:39:40|5951.06|5950.36|5951.81|5951.11|5952.06|5951.36|5951.06|5950.36|148
1738579190000|2025-02-03 10:39:50|5951.56|5950.86|5951.81|5951.11|5951.81|5951.11|5951.56|5950.86|95
1738579200000|2025-02-03 10:40:00|5952.06|5951.36|5952.81|5952.11|5952.81|5952.11|5951.81|5951.11|82
1738579210000|2025-02-03 10:40:10|5952.56|5951.86|5952.81|5952.11|5952.81|5952.11|5952.18|5951.48|83
1738579220000|2025-02-03 10:40:20|5952.56|5951.86|5952.43|5951.73|5952.68|5951.98|5952.43|5951.73|43
1738579230000|2025-02-03 10:40:30|5952.31|5951.61|5952.56|5951.86|5952.56|5951.86|5952.31|5951.61|30
1738579240000|2025-02-03 10:40:40|5952.31|5951.61|5952.06|5951.36|5952.31|5951.61|5951.31|5950.61|80
1738579250000|2025-02-03 10:40:50|5951.81|5951.11|5952.06|5951.36|5952.31|5951.61|5951.81|5951.11|18
1738579260000|2025-02-03 10:41:00|5951.81|5951.11|5951.56|5950.86|5951.81|5951.11|5951.56|5950.86|37
1738579270000|2025-02-03 10:41:10|5951.31|5950.61|5951.31|5950.61|5951.31|5950.61|5950.81|5950.11|63
1738579280000|2025-02-03 10:41:20|5951.06|5950.36|5951.43|5950.73|5951.56|5950.86|5951.06|5950.36|24
1738579290000|2025-02-03 10:41:30|5951.56|5950.86|5952.81|5952.11|5952.81|5952.11|5951.43|5950.73|272
1738579300000|2025-02-03 10:41:40|5952.68|5951.98|5952.31|5951.61|5952.81|5952.11|5952.18|5951.48|20
1738579310000|2025-02-03 10:41:50|5952.56|5951.86|5952.31|5951.61|5952.56|5951.86|5952.31|5951.61|17
1738579320000|2025-02-03 10:42:00|5952.18|5951.48|5952.31|5951.61|5952.31|5951.61|5952.06|5951.36|22
1738579330000|2025-02-03 10:42:10|5952.56|5951.86|5952.81|5952.11|5953.06|5952.36|5952.56|5951.86|132
1738579340000|2025-02-03 10:42:20|5952.56|5951.86|5952.31|5951.61|5952.56|5951.86|5952.31|5951.61|39
1738579350000|2025-02-03 10:42:30|5951.93|5951.23|5952.18|5951.48|5952.18|5951.48|5951.81|5951.11|104
1738579360000|2025-02-03 10:42:40|5952.31|5951.61|5952.31|5951.61|5952.31|5951.61|5952.06|5951.36|14
1738579370000|2025-02-03 10:42:50|5951.81|5951.11|5950.56|5949.86|5951.81|5951.11|5950.31|5949.61|192
1738579380000|2025-02-03 10:43:00|5950.43|5949.73|5951.06|5950.36|5951.06|5950.36|5950.31|5949.61|107
1738579390000|2025-02-03 10:43:10|5950.81|5950.11|5951.81|5951.11|5951.81|5951.11|5950.81|5950.11|95
1738579400000|2025-02-03 10:43:20|5951.68|5950.98|5951.81|5951.11|5951.81|5951.11|5951.56|5950.86|41
1738579410000|2025-02-03 10:43:30|5951.56|5950.86|5952.06|5951.36|5952.06|5951.36|5951.56|5950.86|49
1738579420000|2025-02-03 10:43:40|5951.56|5950.86|5951.31|5950.61|5951.68|5950.98|5951.31|5950.61|28
1738579430000|2025-02-03 10:43:50|5951.56|5950.86|5951.56|5950.86|5951.56|5950.86|5951.56|5950.86|8
1738579440000|2025-02-03 10:44:00|5951.31|5950.61|5951.43|5950.73|5951.56|5950.86|5951.31|5950.61|15
1738579450000|2025-02-03 10:44:10|5951.56|5950.86|5952.31|5951.61|5952.31|5951.61|5951.56|5950.86|140
1738579460000|2025-02-03 10:44:20|5952.06|5951.36|5953.06|5952.36|5953.06|5952.36|5952.06|5951.36|109
1738579470000|2025-02-03 10:44:30|5953.31|5952.61|5953.56|5952.86|5954.06|5953.36|5953.31|5952.61|103
1738579480000|2025-02-03 10:44:40|5953.43|5952.73|5953.31|5952.61|5953.56|5952.86|5953.31|5952.61|17
1738579490000|2025-02-03 10:44:50|5953.56|5952.86|5953.56|5952.86|5953.56|5952.86|5953.56|5952.86|45
1738579500000|2025-02-03 10:45:00|5953.31|5952.61|5954.06|5953.36|5954.31|5953.61|5953.31|5952.61|45
1738579510000|2025-02-03 10:45:10|5954.31|5953.61|5953.56|5952.86|5954.31|5953.61|5953.56|5952.86|70
1738579520000|2025-02-03 10:45:20|5953.68|5952.98|5953.06|5952.36|5953.68|5952.98|5953.06|5952.36|37
1738579530000|2025-02-03 10:45:30|5953.31|5952.61|5953.81|5953.11|5953.93|5953.23|5953.31|5952.61|57
1738579540000|2025-02-03 10:45:40|5953.56|5952.86|5953.81|5953.11|5953.81|5953.11|5953.56|5952.86|19
1738579550000|2025-02-03 10:45:50|5953.93|5953.23|5954.18|5953.48|5954.18|5953.48|5953.81|5953.11|53
1738579560000|2025-02-03 10:46:00|5954.06|5953.36|5953.31|5952.61|5954.31|5953.61|5953.31|5952.61|59
1738579570000|2025-02-03 10:46:10|5953.43|5952.73|5952.81|5952.11|5953.43|5952.73|5952.81|5952.11|45
1738579580000|2025-02-03 10:46:20|5953.06|5952.36|5952.56|5951.86|5953.06|5952.36|5952.43|5951.73|40
1738579590000|2025-02-03 10:46:30|5952.43|5951.73|5952.06|5951.36|5952.56|5951.86|5952.06|5951.36|53
1738579600000|2025-02-03 10:46:40|5951.81|5951.11|5951.93|5951.23|5951.93|5951.23|5951.31|5950.61|44
1738579610000|2025-02-03 10:46:50|5952.06|5951.36|5951.31|5950.61|5952.06|5951.36|5951.31|5950.61|33
1738579620000|2025-02-03 10:47:00|5951.06|5950.36|5951.18|5950.48|5951.31|5950.61|5950.56|5949.86|57
1738579630000|2025-02-03 10:47:10|5951.31|5950.61|5950.81|5950.11|5951.31|5950.61|5950.81|5950.11|25
1738579640000|2025-02-03 10:47:20|5951.06|5950.36|5950.81|5950.11|5951.06|5950.36|5950.56|5949.86|32
1738579650000|2025-02-03 10:47:30|5951.18|5950.48|5950.81|5950.11|5951.18|5950.48|5950.81|5950.11|25
1738579660000|2025-02-03 10:47:40|5950.68|5949.98|5951.31|5950.61|5951.31|5950.61|5950.56|5949.86|27
1738579670000|2025-02-03 10:47:50|5951.56|5950.86|5951.06|5950.36|5951.56|5950.86|5951.06|5950.36|36
1738579680000|2025-02-03 10:48:00|5950.93|5950.23|5950.81|5950.11|5950.93|5950.23|5950.06|5949.36|40
1738579690000|2025-02-03 10:48:10|5950.93|5950.23|5951.06|5950.36|5951.06|5950.36|5950.93|5950.23|17
1738579700000|2025-02-03 10:48:20|5951.31|5950.61|5950.93|5950.23|5951.56|5950.86|5950.81|5950.11|31
1738579710000|2025-02-03 10:48:30|5951.06|5950.36|5950.56|5949.86|5951.31|5950.61|5950.56|5949.86|75
1738579720000|2025-02-03 10:48:40|5950.31|5949.61|5950.93|5950.23|5951.06|5950.36|5950.31|5949.61|50
1738579730000|2025-02-03 10:48:50|5951.06|5950.36|5951.06|5950.36|5951.06|5950.36|5950.81|5950.11|83
1738579740000|2025-02-03 10:49:00|5950.31|5949.61|5950.56|5949.86|5950.56|5949.86|5950.06|5949.36|111
1738579750000|2025-02-03 10:49:10|5950.31|5949.61|5950.06|5949.36|5950.31|5949.61|5950.06|5949.36|49
1738579760000|2025-02-03 10:49:20|5949.81|5949.11|5950.81|5950.11|5950.81|5950.11|5949.81|5949.11|133
1738579770000|2025-02-03 10:49:30|5950.56|5949.86|5950.81|5950.11|5950.81|5950.11|5950.43|5949.73|33
1738579780000|2025-02-03 10:49:40|5951.06|5950.36|5951.06|5950.36|5951.06|5950.36|5950.93|5950.23|18
1738579790000|2025-02-03 10:49:50|5950.81|5950.11|5950.81|5950.11|5950.81|5950.11|5950.81|5950.11|15
1738579800000|2025-02-03 10:50:00|5951.06|5950.36|5951.06|5950.36|5951.31|5950.61|5951.06|5950.36|54
1738579810000|2025-02-03 10:50:10|5950.93|5950.23|5951.06|5950.36|5951.06|5950.36|5950.93|5950.23|9
1738579820000|2025-02-03 10:50:20|5950.93|5950.23|5951.06|5950.36|5951.31|5950.61|5950.93|5950.23|26
1738579830000|2025-02-03 10:50:30|5951.31|5950.61|5952.06|5951.36|5952.06|5951.36|5951.31|5950.61|17
1738579840000|2025-02-03 10:50:40|5951.93|5951.23|5951.18|5950.48|5951.93|5951.23|5951.18|5950.48|22
1738579850000|2025-02-03 10:50:50|5951.31|5950.61|5950.93|5950.23|5951.31|5950.61|5950.81|5950.11|28
1738579860000|2025-02-03 10:51:00|5951.06|5950.36|5951.06|5950.36|5951.56|5950.86|5950.81|5950.11|61
1738579870000|2025-02-03 10:51:10|5950.93|5950.23|5950.31|5949.61|5950.93|5950.23|5950.31|5949.61|24
1738579880000|2025-02-03 10:51:20|5950.06|5949.36|5949.81|5949.11|5950.06|5949.36|5949.81|5949.11|53
1738579890000|2025-02-03 10:51:30|5950.06|5949.36|5948.81|5948.11|5950.06|5949.36|5948.81|5948.11|85
1738579900000|2025-02-03 10:51:40|5948.56|5947.86|5948.56|5947.86|5949.06|5948.36|5948.56|5947.86|109
1738579910000|2025-02-03 10:51:50|5948.81|5948.11|5948.81|5948.11|5948.81|5948.11|5948.56|5947.86|59
1738579920000|2025-02-03 10:52:00|5949.06|5948.36|5949.31|5948.61|5949.56|5948.86|5948.56|5947.86|101
1738579930000|2025-02-03 10:52:10|5949.56|5948.86|5949.56|5948.86|5949.81|5949.11|5949.56|5948.86|42
1738579940000|2025-02-03 10:52:20|5949.81|5949.11|5949.81|5949.11|5949.81|5949.11|5949.81|5949.11|9
1738579950000|2025-02-03 10:52:30|5950.06|5949.36|5949.43|5948.73|5950.06|5949.36|5949.18|5948.48|70
1738579960000|2025-02-03 10:52:40|5949.56|5948.86|5949.56|5948.86|5949.56|5948.86|5949.31|5948.61|21
1738579980000|2025-02-03 10:53:00|5949.31|5948.61|5948.81|5948.11|5949.31|5948.61|5948.56|5947.86|67
1738579990000|2025-02-03 10:53:10|5949.06|5948.36|5948.81|5948.11|5949.56|5948.86|5948.81|5948.11|74
1738580000000|2025-02-03 10:53:20|5948.68|5947.98|5948.31|5947.61|5948.68|5947.98|5948.31|5947.61|21
1738580010000|2025-02-03 10:53:30|5948.81|5948.11|5948.56|5947.86|5949.18|5948.48|5948.43|5947.73|65
1738580020000|2025-02-03 10:53:40|5948.43|5947.73|5949.06|5948.36|5949.06|5948.36|5948.31|5947.61|72
1738580040000|2025-02-03 10:54:00|5948.81|5948.11|5949.81|5949.11|5950.06|5949.36|5948.81|5948.11|59
1738580050000|2025-02-03 10:54:10|5949.56|5948.86|5949.56|5948.86|5949.56|5948.86|5949.56|5948.86|29
1738580060000|2025-02-03 10:54:20|5949.81|5949.11|5950.06|5949.36|5950.06|5949.36|5949.81|5949.11|26
1738580070000|2025-02-03 10:54:30|5950.31|5949.61|5950.31|5949.61|5950.31|5949.61|5950.31|5949.61|8
1738580080000|2025-02-03 10:54:40|5950.56|5949.86|5950.31|5949.61|5950.68|5949.98|5950.31|5949.61|35
1738580090000|2025-02-03 10:54:50|5950.06|5949.36|5950.31|5949.61|5950.43|5949.73|5950.06|5949.36|33
1738580100000|2025-02-03 10:55:00|5950.18|5949.48|5950.81|5950.11|5950.81|5950.11|5950.18|5949.48|13
1738580110000|2025-02-03 10:55:10|5951.06|5950.36|5950.06|5949.36|5951.06|5950.36|5950.06|5949.36|34
1738580120000|2025-02-03 10:55:20|||||||||13
1738580130000|2025-02-03 10:55:30|5950.31|5949.61|5950.56|5949.86|5950.56|5949.86|5950.31|5949.61|25
1738580140000|2025-02-03 10:55:40|5950.81|5950.11|5950.81|5950.11|5950.81|5950.11|5950.81|5950.11|16
1738580150000|2025-02-03 10:55:50|5950.68|5949.98|5950.81|5950.11|5950.81|5950.11|5950.68|5949.98|19
1738580160000|2025-02-03 10:56:00|5950.68|5949.98|5950.31|5949.61|5950.81|5950.11|5950.31|5949.61|5
1738580170000|2025-02-03 10:56:10|5950.18|5949.48|5950.31|5949.61|5950.31|5949.61|5950.18|5949.48|16
1738580180000|2025-02-03 10:56:20|5950.06|5949.36|5950.06|5949.36|5950.06|5949.36|5950.06|5949.36|4
1738580190000|2025-02-03 10:56:30|5950.31|5949.61|5950.31|5949.61|5950.56|5949.86|5950.31|5949.61|23
1738580200000|2025-02-03 10:56:40|5950.43|5949.73|5950.56|5949.86|5950.56|5949.86|5950.31|5949.61|32
1738580210000|2025-02-03 10:56:50|5950.68|5949.98|5950.56|5949.86|5950.81|5950.11|5950.43|5949.73|11
1738580220000|2025-02-03 10:57:00|5950.31|5949.61|5950.18|5949.48|5950.56|5949.86|5950.18|5949.48|34
1738580230000|2025-02-03 10:57:10|5950.31|5949.61|5950.81|5950.11|5950.81|5950.11|5950.31|5949.61|43
1738580240000|2025-02-03 10:57:20|5950.31|5949.61|5950.31|5949.61|5950.56|5949.86|5950.31|5949.61|28
1738580250000|2025-02-03 10:57:30|5950.43|5949.73|5951.31|5950.61|5951.31|5950.61|5950.43|5949.73|43
1738580260000|2025-02-03 10:57:40|5951.56|5950.86|5950.56|5949.86|5951.56|5950.86|5950.56|5949.86|103
1738580270000|2025-02-03 10:57:50|5950.81|5950.11|5950.81|5950.11|5950.81|5950.11|5950.81|5950.11|74
1738580280000|2025-02-03 10:58:00|5950.68|5949.98|5950.43|5949.73|5950.81|5950.11|5950.43|5949.73|82
1738580290000|2025-02-03 10:58:10|5950.31|5949.61|5950.43|5949.73|5950.43|5949.73|5950.31|5949.61|2
1738580300000|2025-02-03 10:58:20|5950.31|5949.61|5950.81|5950.11|5950.81|5950.11|5950.31|5949.61|16
1738580310000|2025-02-03 10:58:30|5950.93|5950.23|5950.56|5949.86|5951.06|5950.36|5950.31|5949.61|56
1738580320000|2025-02-03 10:58:40|5950.31|5949.61|5950.31|5949.61|5950.31|5949.61|5950.31|5949.61|8
1738580330000|2025-02-03 10:58:50|5950.06|5949.36|5949.56|5948.86|5950.06|5949.36|5949.56|5948.86|58
1738580340000|2025-02-03 10:59:00|5950.06|5949.36|5949.93|5949.23|5950.06|5949.36|5949.81|5949.11|51
1738580350000|2025-02-03 10:59:10|5950.06|5949.36|5949.81|5949.11|5950.06|5949.36|5949.81|5949.11|12
1738580360000|2025-02-03 10:59:20|5949.56|5948.86|5950.56|5949.86|5950.56|5949.86|5949.43|5948.73|69
1738580370000|2025-02-03 10:59:30|5950.81|5950.11|5951.06|5950.36|5951.31|5950.61|5950.81|5950.11|27
1738580380000|2025-02-03 10:59:40|5950.81|5950.11|5950.81|5950.11|5950.93|5950.23|5950.81|5950.11|3
1738580390000|2025-02-03 10:59:50|5951.06|5950.36|5951.56|5950.86|5951.56|5950.86|5951.06|5950.36|40
1738580400000|2025-02-03 11:00:00|5952.06|5951.36|5952.81|5952.11|5952.81|5952.11|5952.06|5951.36|144
1738580410000|2025-02-03 11:00:10|5952.31|5951.61|5952.56|5951.86|5952.56|5951.86|5952.18|5951.48|45
1738580420000|2025-02-03 11:00:20|5952.81|5952.11|5952.68|5951.98|5952.81|5952.11|5952.43|5951.73|28
1738580430000|2025-02-03 11:00:30|5952.81|5952.11|5952.56|5951.86|5952.81|5952.11|5952.56|5951.86|16
1738580440000|2025-02-03 11:00:40|5952.31|5951.61|5953.06|5952.36|5953.06|5952.36|5952.31|5951.61|20
1738580450000|2025-02-03 11:00:50|5953.31|5952.61|5953.81|5953.11|5953.81|5953.11|5953.31|5952.61|96
1738580460000|2025-02-03 11:01:00|5953.56|5952.86|5953.06|5952.36|5953.56|5952.86|5953.06|5952.36|64
1738580470000|2025-02-03 11:01:10|5953.31|5952.61|5953.18|5952.48|5953.31|5952.61|5953.06|5952.36|21
1738580480000|2025-02-03 11:01:20|5953.31|5952.61|5953.31|5952.61|5953.31|5952.61|5953.06|5952.36|10
1738580490000|2025-02-03 11:01:30|5953.43|5952.73|5953.31|5952.61|5953.43|5952.73|5953.31|5952.61|19
1738580500000|2025-02-03 11:01:40|5953.43|5952.73|5953.56|5952.86|5953.56|5952.86|5953.31|5952.61|8
1738580510000|2025-02-03 11:01:50|5953.81|5953.11|5953.81|5953.11|5953.81|5953.11|5953.43|5952.73|47
1738580520000|2025-02-03 11:02:00|5954.06|5953.36|5954.56|5953.86|5954.81|5954.11|5954.06|5953.36|92
1738580530000|2025-02-03 11:02:10|5954.81|5954.11|5955.81|5955.11|5955.81|5955.11|5954.81|5954.11|91
1738580540000|2025-02-03 11:02:20|5956.06|5955.36|5955.56|5954.86|5956.06|5955.36|5955.56|5954.86|49
1738580550000|2025-02-03 11:02:30|5955.68|5954.98|5956.06|5955.36|5956.43|5955.73|5955.68|5954.98|94
1738580560000|2025-02-03 11:02:40|5955.81|5955.11|5956.31|5955.61|5956.31|5955.61|5955.56|5954.86|88
1738580570000|2025-02-03 11:02:50|5956.43|5955.73|5956.31|5955.61|5956.56|5955.86|5956.18|5955.48|39
1738580580000|2025-02-03 11:03:00|5956.18|5955.48|5956.31|5955.61|5956.31|5955.61|5956.18|5955.48|38
1738580590000|2025-02-03 11:03:10|5956.18|5955.48|5956.18|5955.48|5956.18|5955.48|5956.18|5955.48|14
1738580600000|2025-02-03 11:03:20|5956.31|5955.61|5957.18|5956.48|5957.31|5956.61|5956.31|5955.61|149
1738580610000|2025-02-03 11:03:30|5957.06|5956.36|5957.31|5956.61|5957.31|5956.61|5957.06|5956.36|130
1738580620000|2025-02-03 11:03:40|5957.18|5956.48|5956.81|5956.11|5957.31|5956.61|5956.81|5956.11|48
1738580630000|2025-02-03 11:03:50|5957.06|5956.36|5957.56|5956.86|5957.68|5956.98|5957.06|5956.36|41
1738580640000|2025-02-03 11:04:00|5957.43|5956.73|5956.56|5955.86|5957.56|5956.86|5956.43|5955.73|64
1738580650000|2025-02-03 11:04:10|5956.31|5955.61|5956.06|5955.36|5956.56|5955.86|5956.06|5955.36|68
1738580660000|2025-02-03 11:04:20|5956.18|5955.48|5956.31|5955.61|5956.31|5955.61|5955.81|5955.11|65
1738580670000|2025-02-03 11:04:30|5956.18|5955.48|5956.56|5955.86|5956.68|5955.98|5956.06|5955.36|66
1738580680000|2025-02-03 11:04:40|5956.31|5955.61|5956.06|5955.36|5956.31|5955.61|5955.81|5955.11|23
1738580690000|2025-02-03 11:04:50|5955.93|5955.23|5955.56|5954.86|5956.06|5955.36|5955.56|5954.86|56
1738580700000|2025-02-03 11:05:00|5955.81|5955.11|5956.31|5955.61|5956.31|5955.61|5955.06|5954.36|330
1738580710000|2025-02-03 11:05:10|5956.06|5955.36|5956.06|5955.36|5956.06|5955.36|5955.81|5955.11|26
1738580720000|2025-02-03 11:05:20|5955.93|5955.23|5955.56|5954.86|5956.06|5955.36|5955.56|5954.86|29
1738580730000|2025-02-03 11:05:30|5955.81|5955.11|5955.93|5955.23|5956.06|5955.36|5955.81|5955.11|93
1738580740000|2025-02-03 11:05:40|5955.81|5955.11|5956.31|5955.61|5956.31|5955.61|5955.81|5955.11|42
1738580750000|2025-02-03 11:05:50|5956.56|5955.86|5956.81|5956.11|5956.81|5956.11|5956.56|5955.86|25
1738580760000|2025-02-03 11:06:00|5957.06|5956.36|5956.93|5956.23|5957.56|5956.86|5956.81|5956.11|170
1738580770000|2025-02-03 11:06:10|5956.81|5956.11|5956.81|5956.11|5956.81|5956.11|5956.81|5956.11|2
1738580780000|2025-02-03 11:06:20|5957.06|5956.36|5956.81|5956.11|5957.06|5956.36|5956.56|5955.86|51
1738580790000|2025-02-03 11:06:30|5956.56|5955.86|5956.93|5956.23|5957.06|5956.36|5956.56|5955.86|20
1738580800000|2025-02-03 11:06:40|5957.06|5956.36|5956.68|5955.98|5957.18|5956.48|5956.56|5955.86|28
1738580810000|2025-02-03 11:06:50|5956.81|5956.11|5956.31|5955.61|5956.81|5956.11|5956.31|5955.61|37
1738580820000|2025-02-03 11:07:00|5956.56|5955.86|5955.81|5955.11|5956.56|5955.86|5955.56|5954.86|96
1738580830000|2025-02-03 11:07:10|5956.06|5955.36|5955.81|5955.11|5956.06|5955.36|5955.56|5954.86|53
1738580840000|2025-02-03 11:07:20|5956.06|5955.36|5956.56|5955.86|5956.56|5955.86|5956.06|5955.36|30
1738580850000|2025-02-03 11:07:30|5956.81|5956.11|5956.56|5955.86|5956.81|5956.11|5956.31|5955.61|37
1738580860000|2025-02-03 11:07:40|5956.81|5956.11|5956.81|5956.11|5956.81|5956.11|5956.81|5956.11|64
1738580870000|2025-02-03 11:07:50|5957.06|5956.36|5957.56|5956.86|5957.56|5956.86|5956.81|5956.11|101
1738580880000|2025-02-03 11:08:00|5957.81|5957.11|5957.81|5957.11|5958.06|5957.36|5957.56|5956.86|72
1738580890000|2025-02-03 11:08:10|5958.06|5957.36|5958.56|5957.86|5958.56|5957.86|5958.06|5957.36|64
1738580900000|2025-02-03 11:08:20|5958.81|5958.11|5959.31|5958.61|5959.31|5958.61|5958.81|5958.11|210
1738580910000|2025-02-03 11:08:30|5958.81|5958.11|5958.31|5957.61|5959.06|5958.36|5958.31|5957.61|100
1738580920000|2025-02-03 11:08:40|5958.43|5957.73|5958.56|5957.86|5958.56|5957.86|5958.31|5957.61|46
1738580930000|2025-02-03 11:08:50|5958.31|5957.61|5957.81|5957.11|5958.31|5957.61|5957.81|5957.11|64
1738580940000|2025-02-03 11:09:00|5958.06|5957.36|5958.31|5957.61|5958.31|5957.61|5958.06|5957.36|27
1738580950000|2025-02-03 11:09:10|5958.43|5957.73|5958.56|5957.86|5958.81|5958.11|5958.06|5957.36|124
1738580960000|2025-02-03 11:09:20|5958.81|5958.11|5958.06|5957.36|5958.81|5958.11|5958.06|5957.36|46
1738580970000|2025-02-03 11:09:30|5958.31|5957.61|5957.81|5957.11|5958.31|5957.61|5957.81|5957.11|60
1738580980000|2025-02-03 11:09:40|5958.06|5957.36|5958.06|5957.36|5958.06|5957.36|5958.06|5957.36|27
1738580990000|2025-02-03 11:09:50|5957.93|5957.23|5957.81|5957.11|5958.06|5957.36|5957.81|5957.11|8
1738581000000|2025-02-03 11:10:00|5958.06|5957.36|5958.06|5957.36|5958.56|5957.86|5958.06|5957.36|32
1738581010000|2025-02-03 11:10:10|5957.93|5957.23|5958.06|5957.36|5958.06|5957.36|5957.93|5957.23|9
1738581020000|2025-02-03 11:10:20|5958.31|5957.61|5957.81|5957.11|5958.31|5957.61|5957.81|5957.11|35
1738581030000|2025-02-03 11:10:30|5957.93|5957.23|5958.31|5957.61|5958.56|5957.86|5957.81|5957.11|73
1738581040000|2025-02-03 11:10:40|5958.18|5957.48|5958.31|5957.61|5958.31|5957.61|5958.06|5957.36|33
1738581050000|2025-02-03 11:10:50|5958.56|5957.86|5958.56|5957.86|5958.56|5957.86|5958.43|5957.73|12
1738581060000|2025-02-03 11:11:00|5958.81|5958.11|5959.31|5958.61|5959.31|5958.61|5958.81|5958.11|25
1738581070000|2025-02-03 11:11:10|5959.18|5958.48|5959.31|5958.61|5959.56|5958.86|5959.18|5958.48|32
1738581080000|2025-02-03 11:11:20|||||||||16
1738581090000|2025-02-03 11:11:30|5959.06|5958.36|5959.43|5958.73|5959.43|5958.73|5958.81|5958.11|32
1738581100000|2025-02-03 11:11:40|5959.31|5958.61|5958.56|5957.86|5959.31|5958.61|5958.43|5957.73|89
1738581110000|2025-02-03 11:11:50|5958.43|5957.73|5958.31|5957.61|5958.43|5957.73|5958.31|5957.61|29
1738581120000|2025-02-03 11:12:00|5957.81|5957.11|5957.56|5956.86|5958.06|5957.36|5957.56|5956.86|74
1738581130000|2025-02-03 11:12:10|5957.68|5956.98|5957.56|5956.86|5957.81|5957.11|5957.56|5956.86|17
1738581140000|2025-02-03 11:12:20|||||||||1
1738581150000|2025-02-03 11:12:30|5957.81|5957.11|5958.31|5957.61|5958.31|5957.61|5957.81|5957.11|26
1738581160000|2025-02-03 11:12:40|5958.56|5957.86|5958.31|5957.61|5958.81|5958.11|5958.31|5957.61|55
1738581170000|2025-02-03 11:12:50|5958.43|5957.73|5958.18|5957.48|5958.43|5957.73|5958.18|5957.48|5
1738581180000|2025-02-03 11:13:00|5958.06|5957.36|5957.31|5956.61|5958.06|5957.36|5957.31|5956.61|46
1738581190000|2025-02-03 11:13:10|5957.18|5956.48|5957.06|5956.36|5957.18|5956.48|5956.81|5956.11|64
1738581200000|2025-02-03 11:13:20|5957.18|5956.48|5957.06|5956.36|5957.31|5956.61|5956.81|5956.11|33
1738581210000|2025-02-03 11:13:30|5957.31|5956.61|5957.81|5957.11|5957.93|5957.23|5957.31|5956.61|32
1738581220000|2025-02-03 11:13:40|5957.56|5956.86|5957.81|5957.11|5957.81|5957.11|5957.56|5956.86|62
1738581230000|2025-02-03 11:13:50|5957.56|5956.86|5957.31|5956.61|5957.56|5956.86|5957.31|5956.61|19
1738581240000|2025-02-03 11:14:00|5957.56|5956.86|5958.56|5957.86|5959.06|5958.36|5957.56|5956.86|173
1738581250000|2025-02-03 11:14:10|5958.93|5958.23|5959.31|5958.61|5959.56|5958.86|5958.93|5958.23|138
1738581260000|2025-02-03 11:14:20|5959.18|5958.48|5959.56|5958.86|5959.81|5959.11|5959.18|5958.48|72
1738581270000|2025-02-03 11:14:30|5959.31|5958.61|5959.31|5958.61|5959.56|5958.86|5959.31|5958.61|47
1738581280000|2025-02-03 11:14:40|5959.56|5958.86|5959.56|5958.86|5959.68|5958.98|5959.56|5958.86|44
1738581290000|2025-02-03 11:14:50|5959.31|5958.61|5958.93|5958.23|5959.56|5958.86|5958.81|5958.11|104
1738581300000|2025-02-03 11:15:00|5959.06|5958.36|5959.06|5958.36|5959.06|5958.36|5958.81|5958.11|45
1738581310000|2025-02-03 11:15:10|5958.81|5958.11|5958.81|5958.11|5958.81|5958.11|5958.56|5957.86|49
1738581320000|2025-02-03 11:15:20|5958.56|5957.86|5958.18|5957.48|5958.56|5957.86|5958.06|5957.36|28
1738581330000|2025-02-03 11:15:30|5958.06|5957.36|5957.56|5956.86|5958.06|5957.36|5957.56|5956.86|48
1738581340000|2025-02-03 11:15:40|5957.31|5956.61|5957.31|5956.61|5957.56|5956.86|5957.31|5956.61|25
1738581350000|2025-02-03 11:15:50|5957.06|5956.36|5957.06|5956.36|5957.31|5956.61|5957.06|5956.36|40
1738581360000|2025-02-03 11:16:00|5956.81|5956.11|5956.56|5955.86|5957.06|5956.36|5956.56|5955.86|81
1738581370000|2025-02-03 11:16:10|5956.81|5956.11|5956.56|5955.86|5956.81|5956.11|5956.56|5955.86|38
1738581380000|2025-02-03 11:16:20|5956.81|5956.11|5956.56|5955.86|5957.06|5956.36|5956.56|5955.86|41
1738581390000|2025-02-03 11:16:30|5956.06|5955.36|5956.06|5955.36|5956.06|5955.36|5955.56|5954.86|82
1738581400000|2025-02-03 11:16:40|5955.93|5955.23|5955.43|5954.73|5955.93|5955.23|5955.43|5954.73|27
1738581410000|2025-02-03 11:16:50|5955.31|5954.61|5955.81|5955.11|5955.81|5955.11|5955.31|5954.61|68
1738581420000|2025-02-03 11:17:00|5955.56|5954.86|5955.56|5954.86|5955.81|5955.11|5955.56|5954.86|118
1738581430000|2025-02-03 11:17:10|5955.81|5955.11|5956.31|5955.61|5956.56|5955.86|5955.81|5955.11|74
1738581440000|2025-02-03 11:17:20|5956.18|5955.48|5956.06|5955.36|5956.31|5955.61|5956.06|5955.36|13
1738581450000|2025-02-03 11:17:30|5955.81|5955.11|5955.56|5954.86|5955.81|5955.11|5955.56|5954.86|15
1738581460000|2025-02-03 11:17:40|5955.68|5954.98|5955.31|5954.61|5956.06|5955.36|5955.31|5954.61|32
1738581470000|2025-02-03 11:17:50|5955.56|5954.86|5955.56|5954.86|5955.56|5954.86|5955.56|5954.86|60
1738581480000|2025-02-03 11:18:00|5955.43|5954.73|5955.31|5954.61|5955.56|5954.86|5955.31|5954.61|78
1738581490000|2025-02-03 11:18:10|5955.43|5954.73|5955.31|5954.61|5955.56|5954.86|5955.31|5954.61|31
1738581500000|2025-02-03 11:18:20|5955.56|5954.86|5955.56|5954.86|5955.56|5954.86|5955.56|5954.86|159
1738581510000|2025-02-03 11:18:30|5955.31|5954.61|5955.31|5954.61|5955.56|5954.86|5955.31|5954.61|17
1738581520000|2025-02-03 11:18:40|||||||||2
1738581530000|2025-02-03 11:18:50|5955.56|5954.86|5955.56|5954.86|5955.56|5954.86|5955.31|5954.61|158
1738581540000|2025-02-03 11:19:00|5955.43|5954.73|5955.31|5954.61|5955.56|5954.86|5955.31|5954.61|93
1738581550000|2025-02-03 11:19:10|||||||||113
1738581560000|2025-02-03 11:19:20|5955.56|5954.86|5955.31|5954.61|5955.56|5954.86|5955.31|5954.61|61
1738581570000|2025-02-03 11:19:30|5955.56|5954.86|5955.56|5954.86|5955.56|5954.86|5955.56|5954.86|65
1738581580000|2025-02-03 11:19:40|5955.81|5955.11|5955.68|5954.98|5955.81|5955.11|5955.56|5954.86|46
1738581590000|2025-02-03 11:19:50|5955.56|5954.86|5955.81|5955.11|5955.81|5955.11|5955.56|5954.86|33
1738581600000|2025-02-03 11:20:00|5955.56|5954.86|5955.56|5954.86|5955.56|5954.86|5955.43|5954.73|63
1738581610000|2025-02-03 11:20:10|5955.31|5954.61|5955.31|5954.61|5955.31|5954.61|5955.31|5954.61|7
1738581620000|2025-02-03 11:20:20|5955.43|5954.73|5955.31|5954.61|5955.43|5954.73|5955.31|5954.61|23
1738581630000|2025-02-03 11:20:30|||||||||135
1738581640000|2025-02-03 11:20:40|||||||||11
1738581650000|2025-02-03 11:20:50|||||||||51
1738581660000|2025-02-03 11:21:00|||||||||32
1738581670000|2025-02-03 11:21:10|5956.06|5955.36|5955.56|5954.86|5956.06|5955.36|5955.43|5954.73|221
1738581680000|2025-02-03 11:21:20|5955.31|5954.61|5954.31|5953.61|5955.31|5954.61|5953.81|5953.11|487
1738581690000|2025-02-03 11:21:30|5954.56|5953.86|5955.56|5954.86|5955.56|5954.86|5954.56|5953.86|125
1738581700000|2025-02-03 11:21:40|5955.81|5955.11|5955.81|5955.11|5955.81|5955.11|5955.81|5955.11|20
1738581710000|2025-02-03 11:21:50|5956.56|5955.86|5956.31|5955.61|5956.56|5955.86|5956.31|5955.61|58
1738581720000|2025-02-03 11:22:00|5956.06|5955.36|5956.31|5955.61|5956.31|5955.61|5956.06|5955.36|104
1738581730000|2025-02-03 11:22:10|5956.06|5955.36|5955.31|5954.61|5956.06|5955.36|5955.31|5954.61|216
1738581740000|2025-02-03 11:22:20|5955.43|5954.73|5955.81|5955.11|5956.06|5955.36|5955.31|5954.61|43
1738581750000|2025-02-03 11:22:30|5956.06|5955.36|5956.06|5955.36|5956.31|5955.61|5956.06|5955.36|57
1738581770000|2025-02-03 11:22:50|5956.31|5955.61|5956.06|5955.36|5956.31|5955.61|5956.06|5955.36|74
1738581780000|2025-02-03 11:23:00|5955.93|5955.23|5956.81|5956.11|5956.81|5956.11|5955.81|5955.11|70
1738581790000|2025-02-03 11:23:10|5956.68|5955.98|5956.31|5955.61|5956.68|5955.98|5956.31|5955.61|37
1738581800000|2025-02-03 11:23:20|5956.56|5955.86|5956.56|5955.86|5956.56|5955.86|5956.31|5955.61|29
1738581810000|2025-02-03 11:23:30|5956.43|5955.73|5956.43|5955.73|5956.56|5955.86|5956.31|5955.61|62
1738581820000|2025-02-03 11:23:40|5956.56|5955.86|5955.81|5955.11|5956.56|5955.86|5955.81|5955.11|122
1738581830000|2025-02-03 11:23:50|5955.93|5955.23|5955.31|5954.61|5955.93|5955.23|5955.31|5954.61|72
1738581840000|2025-02-03 11:24:00|5955.06|5954.36|5955.31|5954.61|5955.56|5954.86|5955.06|5954.36|54
1738581850000|2025-02-03 11:24:10|5955.43|5954.73|5955.31|5954.61|5955.43|5954.73|5955.31|5954.61|24
1738581860000|2025-02-03 11:24:20|5955.56|5954.86|5955.18|5954.48|5955.56|5954.86|5955.06|5954.36|108
1738581870000|2025-02-03 11:24:30|5955.81|5955.11|5955.18|5954.48|5955.81|5955.11|5954.81|5954.11|313
1738581880000|2025-02-03 11:24:40|5955.06|5954.36|5955.06|5954.36|5955.68|5954.98|5955.06|5954.36|40
1738581890000|2025-02-03 11:24:50|5954.81|5954.11|5954.81|5954.11|5954.93|5954.23|5954.81|5954.11|100
1738581900000|2025-02-03 11:25:00|||||||||49
1738581910000|2025-02-03 11:25:10|||||||||3
1738581930000|2025-02-03 11:25:30|||||||||2
1738581940000|2025-02-03 11:25:40|5955.06|5954.36|5954.93|5954.23|5955.06|5954.36|5954.93|5954.23|145
1738581950000|2025-02-03 11:25:50|5954.81|5954.11|5954.81|5954.11|5954.81|5954.11|5954.81|5954.11|11
1738581960000|2025-02-03 11:26:00|5955.06|5954.36|5954.81|5954.11|5955.06|5954.36|5954.81|5954.11|44
1738581970000|2025-02-03 11:26:10|5954.56|5953.86|5954.56|5953.86|5954.56|5953.86|5954.56|5953.86|217
1738581980000|2025-02-03 11:26:20|||||||||17
1738581990000|2025-02-03 11:26:30|5954.68|5953.98|5954.56|5953.86|5954.68|5953.98|5954.56|5953.86|60
1738582000000|2025-02-03 11:26:40|5954.68|5953.98|5954.56|5953.86|5954.68|5953.98|5954.56|5953.86|1
1738582020000|2025-02-03 11:27:00|5955.56|5954.86|5955.81|5955.11|5955.81|5955.11|5955.43|5954.73|128
1738582030000|2025-02-03 11:27:10|5955.68|5954.98|5955.81|5955.11|5955.93|5955.23|5955.56|5954.86|46
1738582040000|2025-02-03 11:27:20|||||||||9
1738582050000|2025-02-03 11:27:30|5955.93|5955.23|5956.06|5955.36|5956.18|5955.48|5955.93|5955.23|37
1738582060000|2025-02-03 11:27:40|5956.18|5955.48|5956.06|5955.36|5956.31|5955.61|5956.06|5955.36|42
1738582070000|2025-02-03 11:27:50|5956.31|5955.61|5956.31|5955.61|5956.31|5955.61|5956.06|5955.36|86
1738582080000|2025-02-03 11:28:00|5956.06|5955.36|5955.06|5954.36|5956.31|5955.61|5954.81|5954.11|93
1738582090000|2025-02-03 11:28:10|5955.31|5954.61|5954.81|5954.11|5955.31|5954.61|5954.68|5953.98|98
1738582100000|2025-02-03 11:28:20|5954.56|5953.86|5953.06|5952.36|5954.56|5953.86|5953.06|5952.36|220
1738582110000|2025-02-03 11:28:30|5953.31|5952.61|5952.56|5951.86|5953.31|5952.61|5952.56|5951.86|179
1738582120000|2025-02-03 11:28:40|5952.43|5951.73|5952.31|5951.61|5952.81|5952.11|5952.31|5951.61|202
1738582130000|2025-02-03 11:28:50|5952.56|5951.86|5952.31|5951.61|5952.56|5951.86|5952.18|5951.48|52
1738582140000|2025-02-03 11:29:00|5952.56|5951.86|5952.31|5951.61|5952.56|5951.86|5952.31|5951.61|61
1738582150000|2025-02-03 11:29:10|5952.06|5951.36|5953.06|5952.36|5953.06|5952.36|5952.06|5951.36|58
1738582160000|2025-02-03 11:29:20|5952.81|5952.11|5952.56|5951.86|5952.81|5952.11|5952.56|5951.86|37
1738582170000|2025-02-03 11:29:30|5952.68|5951.98|5952.93|5952.23|5952.93|5952.23|5952.56|5951.86|40
1738582180000|2025-02-03 11:29:40|5953.06|5952.36|5953.06|5952.36|5953.06|5952.36|5953.06|5952.36|7
1738582190000|2025-02-03 11:29:50|5953.31|5952.61|5953.56|5952.86|5953.56|5952.86|5953.06|5952.36|105
1738582200000|2025-02-03 11:30:00|5953.31|5952.61|5953.31|5952.61|5953.56|5952.86|5953.31|5952.61|30
1738582210000|2025-02-03 11:30:10|5953.56|5952.86|5954.06|5953.36|5954.06|5953.36|5953.31|5952.61|72
1738582220000|2025-02-03 11:30:20|5954.31|5953.61|5954.06|5953.36|5954.56|5953.86|5954.06|5953.36|31
1738582230000|2025-02-03 11:30:30|5953.93|5953.23|5954.56|5953.86|5954.56|5953.86|5953.81|5953.11|66
1738582240000|2025-02-03 11:30:40|5954.43|5953.73|5954.56|5953.86|5954.56|5953.86|5954.31|5953.61|25
1738582250000|2025-02-03 11:30:50|5954.43|5953.73|5954.31|5953.61|5954.56|5953.86|5954.31|5953.61|179
1738582260000|2025-02-03 11:31:00|5954.56|5953.86|5954.31|5953.61|5954.56|5953.86|5954.31|5953.61|31
1738582270000|2025-02-03 11:31:10|5954.43|5953.73|5954.43|5953.73|5954.56|5953.86|5954.43|5953.73|16
1738582280000|2025-02-03 11:31:20|5954.31|5953.61|5953.93|5953.23|5954.56|5953.86|5953.43|5952.73|80
1738582290000|2025-02-03 11:31:30|5953.81|5953.11|5953.31|5952.61|5953.81|5953.11|5953.31|5952.61|9
1738582300000|2025-02-03 11:31:40|5953.43|5952.73|5953.56|5952.86|5953.56|5952.86|5953.43|5952.73|22
1738582310000|2025-02-03 11:31:50|5953.68|5952.98|5953.68|5952.98|5953.68|5952.98|5953.56|5952.86|15
1738582320000|2025-02-03 11:32:00|5953.56|5952.86|5953.68|5952.98|5953.81|5953.11|5953.56|5952.86|28
1738582330000|2025-02-03 11:32:10|5953.56|5952.86|5953.56|5952.86|5953.68|5952.98|5953.56|5952.86|2
1738582340000|2025-02-03 11:32:20|5952.93|5952.23|5952.81|5952.11|5952.93|5952.23|5952.56|5951.86|107
1738582350000|2025-02-03 11:32:30|5953.06|5952.36|5952.06|5951.36|5953.06|5952.36|5952.06|5951.36|24
1738582360000|2025-02-03 11:32:40|5952.31|5951.61|5951.81|5951.11|5952.56|5951.86|5951.68|5950.98|139
1738582370000|2025-02-03 11:32:50|5951.93|5951.23|5951.81|5951.11|5952.06|5951.36|5951.43|5950.73|68
1738582380000|2025-02-03 11:33:00|5952.06|5951.36|5952.18|5951.48|5952.31|5951.61|5952.06|5951.36|51
1738582390000|2025-02-03 11:33:10|5952.06|5951.36|5951.56|5950.86|5952.06|5951.36|5951.56|5950.86|42
1738582400000|2025-02-03 11:33:20|5951.43|5950.73|5951.81|5951.11|5951.81|5951.11|5951.43|5950.73|64
1738582410000|2025-02-03 11:33:30|5952.31|5951.61|5952.56|5951.86|5952.81|5952.11|5952.31|5951.61|125
1738582420000|2025-02-03 11:33:40|5952.68|5951.98|5952.56|5951.86|5952.81|5952.11|5952.56|5951.86|56
1738582430000|2025-02-03 11:33:50|5952.81|5952.11|5953.31|5952.61|5953.31|5952.61|5952.81|5952.11|34
1738582440000|2025-02-03 11:34:00|5953.18|5952.48|5952.93|5952.23|5953.43|5952.73|5952.93|5952.23|71
1738582450000|2025-02-03 11:34:10|5953.06|5952.36|5952.81|5952.11|5953.06|5952.36|5952.81|5952.11|16
1738582460000|2025-02-03 11:34:20|5952.31|5951.61|5952.06|5951.36|5952.31|5951.61|5952.06|5951.36|190
1738582470000|2025-02-03 11:34:30|5952.18|5951.48|5952.31|5951.61|5952.31|5951.61|5952.06|5951.36|82
1738582480000|2025-02-03 11:34:40|5952.18|5951.48|5951.31|5950.61|5952.18|5951.48|5951.31|5950.61|229
1738582490000|2025-02-03 11:34:50|5951.43|5950.73|5951.43|5950.73|5951.43|5950.73|5951.18|5950.48|33
1738582500000|2025-02-03 11:35:00|5951.56|5950.86|5951.31|5950.61|5951.56|5950.86|5951.06|5950.36|17
1738582510000|2025-02-03 11:35:10|5951.18|5950.48|5951.18|5950.48|5951.31|5950.61|5951.18|5950.48|17
1738582520000|2025-02-03 11:35:20|5951.31|5950.61|5951.81|5951.11|5951.81|5951.11|5951.31|5950.61|52
1738582530000|2025-02-03 11:35:30|5952.06|5951.36|5952.06|5951.36|5952.06|5951.36|5952.06|5951.36|14
1738582540000|2025-02-03 11:35:40|5952.18|5951.48|5951.81|5951.11|5952.31|5951.61|5951.81|5951.11|30
1738582550000|2025-02-03 11:35:50|5951.68|5950.98|5952.06|5951.36|5952.06|5951.36|5951.56|5950.86|33
1738582560000|2025-02-03 11:36:00|5952.18|5951.48|5952.18|5951.48|5952.31|5951.61|5952.06|5951.36|37
1738582570000|2025-02-03 11:36:10|5952.06|5951.36|5952.31|5951.61|5952.31|5951.61|5952.06|5951.36|29
1738582580000|2025-02-03 11:36:20|5952.06|5951.36|5951.81|5951.11|5952.06|5951.36|5951.81|5951.11|14
1738582590000|2025-02-03 11:36:30|5952.06|5951.36|5951.81|5951.11|5952.31|5951.61|5951.81|5951.11|35
1738582600000|2025-02-03 11:36:40|5951.56|5950.86|5951.31|5950.61|5951.56|5950.86|5951.31|5950.61|38
1738582610000|2025-02-03 11:36:50|5951.06|5950.36|5950.56|5949.86|5951.06|5950.36|5950.43|5949.73|48
1738582620000|2025-02-03 11:37:00|5950.81|5950.11|5951.06|5950.36|5951.06|5950.36|5950.81|5950.11|63
1738582630000|2025-02-03 11:37:10|5951.31|5950.61|5951.06|5950.36|5951.31|5950.61|5951.06|5950.36|35
1738582640000|2025-02-03 11:37:20|5950.93|5950.23|5951.06|5950.36|5951.06|5950.36|5950.81|5950.11|47
1738582650000|2025-02-03 11:37:30|5951.31|5950.61|5951.31|5950.61|5951.31|5950.61|5951.31|5950.61|19
1738582660000|2025-02-03 11:37:40|5951.06|5950.36|5951.06|5950.36|5951.06|5950.36|5951.06|5950.36|16
1738582670000|2025-02-03 11:37:50|5950.81|5950.11|5951.06|5950.36|5951.31|5950.61|5950.81|5950.11|45
1738582680000|2025-02-03 11:38:00|5951.18|5950.48|5951.31|5950.61|5951.31|5950.61|5951.06|5950.36|16
1738582690000|2025-02-03 11:38:10|5951.06|5950.36|5951.06|5950.36|5951.06|5950.36|5951.06|5950.36|16
1738582700000|2025-02-03 11:38:20|5950.93|5950.23|5951.31|5950.61|5951.31|5950.61|5950.81|5950.11|23
1738582710000|2025-02-03 11:38:30|5951.06|5950.36|5950.81|5950.11|5951.06|5950.36|5950.81|5950.11|22
1738582720000|2025-02-03 11:38:40|5951.06|5950.36|5951.06|5950.36|5951.06|5950.36|5951.06|5950.36|33
1738582730000|2025-02-03 11:38:50|5951.18|5950.48|5951.56|5950.86|5951.81|5951.11|5951.06|5950.36|53
1738582740000|2025-02-03 11:39:00|5951.43|5950.73|5951.56|5950.86|5951.56|5950.86|5951.31|5950.61|44
1738582750000|2025-02-03 11:39:10|5951.43|5950.73|5951.06|5950.36|5951.56|5950.86|5951.06|5950.36|55
1738582760000|2025-02-03 11:39:20|5950.93|5950.23|5950.06|5949.36|5951.06|5950.36|5949.81|5949.11|174
1738582770000|2025-02-03 11:39:30|5949.81|5949.11|5949.56|5948.86|5950.31|5949.61|5949.56|5948.86|227
1738582780000|2025-02-03 11:39:40|5949.31|5948.61|5949.43|5948.73|5949.56|5948.86|5949.18|5948.48|105
1738582790000|2025-02-03 11:39:50|5949.31|5948.61|5949.81|5949.11|5949.81|5949.11|5949.18|5948.48|49
1738582800000|2025-02-03 11:40:00|5949.56|5948.86|5950.06|5949.36|5950.18|5949.48|5949.56|5948.86|40
1738582810000|2025-02-03 11:40:10|5950.31|5949.61|5949.81|5949.11|5950.56|5949.86|5949.81|5949.11|27
1738582820000|2025-02-03 11:40:20|5949.43|5948.73|5949.06|5948.36|5949.56|5948.86|5949.06|5948.36|41
1738582830000|2025-02-03 11:40:30|5949.31|5948.61|5948.93|5948.23|5949.31|5948.61|5948.81|5948.11|96
1738582840000|2025-02-03 11:40:40|5948.81|5948.11|5948.81|5948.11|5949.06|5948.36|5948.31|5947.61|104
1738582850000|2025-02-03 11:40:50|5948.68|5947.98|5948.56|5947.86|5948.68|5947.98|5948.56|5947.86|21
1738582860000|2025-02-03 11:41:00|5948.68|5947.98|5948.81|5948.11|5948.81|5948.11|5948.56|5947.86|29
1738582870000|2025-02-03 11:41:10|5948.93|5948.23|5948.93|5948.23|5949.56|5948.86|5948.81|5948.11|58
1738582880000|2025-02-03 11:41:20|5949.06|5948.36|5948.81|5948.11|5949.06|5948.36|5948.81|5948.11|63
1738582890000|2025-02-03 11:41:30|5949.06|5948.36|5949.06|5948.36|5949.06|5948.36|5948.81|5948.11|46
1738582900000|2025-02-03 11:41:40|5948.81|5948.11|5948.56|5947.86|5948.81|5948.11|5948.56|5947.86|26
1738582910000|2025-02-03 11:41:50|5948.81|5948.11|5948.81|5948.11|5949.06|5948.36|5948.56|5947.86|52
1738582920000|2025-02-03 11:42:00|5948.68|5947.98|5949.06|5948.36|5949.06|5948.36|5948.68|5947.98|32
1738582930000|2025-02-03 11:42:10|5948.93|5948.23|5949.18|5948.48|5949.31|5948.61|5948.93|5948.23|27
1738582940000|2025-02-03 11:42:20|5949.31|5948.61|5949.56|5948.86|5949.56|5948.86|5949.18|5948.48|25
1738582950000|2025-02-03 11:42:30|5949.81|5949.11|5949.31|5948.61|5949.81|5949.11|5949.31|5948.61|95
1738582960000|2025-02-03 11:42:40|5949.43|5948.73|5949.06|5948.36|5949.43|5948.73|5949.06|5948.36|39
1738582970000|2025-02-03 11:42:50|5948.93|5948.23|5949.06|5948.36|5949.31|5948.61|5948.81|5948.11|17
1738582980000|2025-02-03 11:43:00|5949.18|5948.48|5949.56|5948.86|5949.56|5948.86|5949.18|5948.48|29
1738582990000|2025-02-03 11:43:10|5949.68|5948.98|5949.56|5948.86|5949.68|5948.98|5949.31|5948.61|35
1738583000000|2025-02-03 11:43:20|5949.43|5948.73|5949.81|5949.11|5949.81|5949.11|5949.43|5948.73|35
1738583010000|2025-02-03 11:43:30|5949.56|5948.86|5949.06|5948.36|5949.56|5948.86|5948.81|5948.11|84
1738583020000|2025-02-03 11:43:40|||||||||17
1738583030000|2025-02-03 11:43:50|5948.81|5948.11|5948.56|5947.86|5948.81|5948.11|5948.56|5947.86|31
1738583040000|2025-02-03 11:44:00|5948.81|5948.11|5948.93|5948.23|5949.06|5948.36|5948.81|5948.11|32
1738583050000|2025-02-03 11:44:10|5949.06|5948.36|5948.81|5948.11|5949.06|5948.36|5948.81|5948.11|21
1738583060000|2025-02-03 11:44:20|5948.56|5947.86|5948.81|5948.11|5948.81|5948.11|5948.56|5947.86|28
1738583070000|2025-02-03 11:44:30|||||||||30
1738583080000|2025-02-03 11:44:40|5949.06|5948.36|5949.06|5948.36|5949.31|5948.61|5949.06|5948.36|25
1738583090000|2025-02-03 11:44:50|||||||||3
1738583100000|2025-02-03 11:45:00|5949.31|5948.61|5949.81|5949.11|5949.93|5949.23|5949.06|5948.36|44
1738583110000|2025-02-03 11:45:10|5950.06|5949.36|5949.81|5949.11|5950.06|5949.36|5949.81|5949.11|50
1738583120000|2025-02-03 11:45:20|5950.18|5949.48|5950.31|5949.61|5950.56|5949.86|5950.06|5949.36|92
1738583130000|2025-02-03 11:45:30|||||||||3
1738583140000|2025-02-03 11:45:40|5950.81|5950.11|5950.56|5949.86|5950.81|5950.11|5950.56|5949.86|47
1738583150000|2025-02-03 11:45:50|5950.31|5949.61|5950.06|5949.36|5950.31|5949.61|5950.06|5949.36|16
1738583160000|2025-02-03 11:46:00|5950.31|5949.61|5950.68|5949.98|5950.81|5950.11|5950.31|5949.61|41
1738583170000|2025-02-03 11:46:10|5950.56|5949.86|5950.68|5949.98|5951.06|5950.36|5950.56|5949.86|39
1738583180000|2025-02-03 11:46:20|5950.81|5950.11|5950.81|5950.11|5951.81|5951.11|5950.81|5950.11|181
1738583190000|2025-02-03 11:46:30|5950.56|5949.86|5950.31|5949.61|5950.56|5949.86|5950.18|5949.48|72
1738583200000|2025-02-03 11:46:40|5950.06|5949.36|5950.06|5949.36|5950.06|5949.36|5950.06|5949.36|12
1738583210000|2025-02-03 11:46:50|5949.56|5948.86|5950.06|5949.36|5950.06|5949.36|5949.56|5948.86|105
1738583220000|2025-02-03 11:47:00|5949.68|5948.98|5950.06|5949.36|5950.06|5949.36|5949.68|5948.98|68
1738583230000|2025-02-03 11:47:10|5949.93|5949.23|5950.06|5949.36|5950.06|5949.36|5949.81|5949.11|5
1738583240000|2025-02-03 11:47:20|||||||||16
1738583250000|2025-02-03 11:47:30|5950.31|5949.61|5950.31|5949.61|5950.31|5949.61|5950.31|5949.61|19
1738583260000|2025-02-03 11:47:40|5950.18|5949.48|5949.81|5949.11|5950.31|5949.61|5949.81|5949.11|104
1738583270000|2025-02-03 11:47:50|5948.56|5947.86|5947.06|5946.36|5948.56|5947.86|5947.06|5946.36|498
1738583280000|2025-02-03 11:48:00|5946.81|5946.11|5947.31|5946.61|5947.31|5946.61|5946.81|5946.11|293
1738583290000|2025-02-03 11:48:10|5947.06|5946.36|5946.56|5945.86|5947.06|5946.36|5946.56|5945.86|105
1738583300000|2025-02-03 11:48:20|5946.81|5946.11|5946.81|5946.11|5946.81|5946.11|5946.81|5946.11|35
1738583310000|2025-02-03 11:48:30|5946.93|5946.23|5947.31|5946.61|5947.56|5946.86|5946.81|5946.11|110
1738583320000|2025-02-03 11:48:40|||||||||9
1738583330000|2025-02-03 11:48:50|5947.56|5946.86|5947.43|5946.73|5947.56|5946.86|5947.31|5946.61|50
1738583340000|2025-02-03 11:49:00|5947.56|5946.86|5947.81|5947.11|5947.81|5947.11|5947.56|5946.86|14
1738583350000|2025-02-03 11:49:10|5947.68|5946.98|5947.81|5947.11|5947.81|5947.11|5947.68|5946.98|19
1738583360000|2025-02-03 11:49:20|5947.93|5947.23|5946.81|5946.11|5948.06|5947.36|5946.81|5946.11|89
1738583370000|2025-02-03 11:49:30|5946.93|5946.23|5947.06|5946.36|5947.06|5946.36|5946.81|5946.11|80
1738583380000|2025-02-03 11:49:40|5947.31|5946.61|5946.81|5946.11|5947.31|5946.61|5946.81|5946.11|60
1738583390000|2025-02-03 11:49:50|5947.06|5946.36|5947.06|5946.36|5947.06|5946.36|5947.06|5946.36|30
1738583400000|2025-02-03 11:50:00|5947.31|5946.61|5947.06|5946.36|5947.31|5946.61|5947.06|5946.36|31
1738583410000|2025-02-03 11:50:10|5947.18|5946.48|5946.81|5946.11|5947.18|5946.48|5946.81|5946.11|29
1738583420000|2025-02-03 11:50:20|5946.56|5945.86|5946.56|5945.86|5946.81|5946.11|5946.56|5945.86|36
1738583430000|2025-02-03 11:50:30|5946.81|5946.11|5946.31|5945.61|5946.81|5946.11|5946.06|5945.36|173
1738583440000|2025-02-03 11:50:40|5946.56|5945.86|5946.81|5946.11|5946.81|5946.11|5946.56|5945.86|70
1738583450000|2025-02-03 11:50:50|5946.93|5946.23|5947.06|5946.36|5947.06|5946.36|5946.81|5946.11|29
1738583460000|2025-02-03 11:51:00|5947.31|5946.61|5947.06|5946.36|5947.68|5946.98|5947.06|5946.36|39
1738583470000|2025-02-03 11:51:10|5946.81|5946.11|5946.81|5946.11|5946.81|5946.11|5946.56|5945.86|28
1738583480000|2025-02-03 11:51:20|5947.06|5946.36|5946.81|5946.11|5947.06|5946.36|5946.68|5945.98|46
1738583490000|2025-02-03 11:51:30|5946.68|5945.98|5946.81|5946.11|5946.81|5946.11|5946.68|5945.98|5
1738583500000|2025-02-03 11:51:40|5946.93|5946.23|5946.56|5945.86|5946.93|5946.23|5946.56|5945.86|25
1738583510000|2025-02-03 11:51:50|5946.81|5946.11|5945.56|5944.86|5946.81|5946.11|5945.56|5944.86|69
1738583520000|2025-02-03 11:52:00|5945.81|5945.11|5945.06|5944.36|5945.81|5945.11|5944.93|5944.23|92
1738583530000|2025-02-03 11:52:10|5945.31|5944.61|5945.31|5944.61|5945.31|5944.61|5944.93|5944.23|90
1738583540000|2025-02-03 11:52:20|5945.06|5944.36|5945.06|5944.36|5945.18|5944.48|5944.81|5944.11|49
1738583550000|2025-02-03 11:52:30|5944.93|5944.23|5944.93|5944.23|5945.31|5944.61|5944.81|5944.11|109
1738583560000|2025-02-03 11:52:40|5944.81|5944.11|5944.81|5944.11|5944.93|5944.23|5944.56|5943.86|64
1738583570000|2025-02-03 11:52:50|5944.93|5944.23|5944.81|5944.11|5945.06|5944.36|5944.81|5944.11|60
1738583580000|2025-02-03 11:53:00|5944.93|5944.23|5945.06|5944.36|5945.31|5944.61|5944.56|5943.86|84
1738583590000|2025-02-03 11:53:10|5944.93|5944.23|5945.31|5944.61|5945.31|5944.61|5944.93|5944.23|68
1738583600000|2025-02-03 11:53:20|5945.18|5944.48|5945.06|5944.36|5945.18|5944.48|5945.06|5944.36|62
1738583610000|2025-02-03 11:53:30|5945.31|5944.61|5943.31|5942.61|5945.31|5944.61|5942.81|5942.11|592
1738583620000|2025-02-03 11:53:40|5943.18|5942.48|5943.56|5942.86|5943.81|5943.11|5943.18|5942.48|139
1738583630000|2025-02-03 11:53:50|5943.81|5943.11|5943.81|5943.11|5944.18|5943.48|5943.68|5942.98|182
1738583640000|2025-02-03 11:54:00|5944.31|5943.61|5944.56|5943.86|5944.56|5943.86|5944.31|5943.61|66
1738583650000|2025-02-03 11:54:10|5944.81|5944.11|5944.06|5943.36|5944.81|5944.11|5944.06|5943.36|53
1738583660000|2025-02-03 11:54:20|5943.81|5943.11|5943.81|5943.11|5944.06|5943.36|5943.81|5943.11|67
1738583670000|2025-02-03 11:54:30|5943.56|5942.86|5943.56|5942.86|5944.31|5943.61|5943.56|5942.86|68
1738583680000|2025-02-03 11:54:40|5943.93|5943.23|5944.06|5943.36|5944.18|5943.48|5943.93|5943.23|36
1738583690000|2025-02-03 11:54:50|5944.18|5943.48|5944.43|5943.73|5944.43|5943.73|5944.06|5943.36|90
1738583700000|2025-02-03 11:55:00|5944.31|5943.61|5945.68|5944.98|5946.06|5945.36|5944.31|5943.61|152
1738583710000|2025-02-03 11:55:10|5945.81|5945.11|5945.56|5944.86|5945.81|5945.11|5945.43|5944.73|74
1738583720000|2025-02-03 11:55:20|5945.31|5944.61|5945.31|5944.61|5945.31|5944.61|5945.06|5944.36|66
1738583730000|2025-02-03 11:55:30|5945.56|5944.86|5945.56|5944.86|5946.06|5945.36|5945.56|5944.86|49
1738583740000|2025-02-03 11:55:40|5945.68|5944.98|5946.06|5945.36|5946.06|5945.36|5945.68|5944.98|41
1738583750000|2025-02-03 11:55:50|5946.56|5945.86|5946.81|5946.11|5946.81|5946.11|5946.31|5945.61|130
1738583760000|2025-02-03 11:56:00|5946.56|5945.86|5946.31|5945.61|5946.56|5945.86|5946.31|5945.61|57
1738583770000|2025-02-03 11:56:10|5946.06|5945.36|5946.31|5945.61|5946.56|5945.86|5946.06|5945.36|143
1738583780000|2025-02-03 11:56:20|5946.43|5945.73|5946.81|5946.11|5946.81|5946.11|5946.31|5945.61|95
1738583790000|2025-02-03 11:56:30|5947.06|5946.36|5947.06|5946.36|5947.31|5946.61|5947.06|5946.36|60
1738583800000|2025-02-03 11:56:40|5947.31|5946.61|5947.31|5946.61|5947.43|5946.73|5947.31|5946.61|153
1738583810000|2025-02-03 11:56:50|5947.18|5946.48|5946.56|5945.86|5947.31|5946.61|5946.31|5945.61|66
1738583820000|2025-02-03 11:57:00|5946.81|5946.11|5947.56|5946.86|5948.31|5947.61|5946.81|5946.11|204
1738583830000|2025-02-03 11:57:10|5947.81|5947.11|5948.56|5947.86|5948.56|5947.86|5947.56|5946.86|169
1738583840000|2025-02-03 11:57:20|5948.31|5947.61|5948.81|5948.11|5948.81|5948.11|5948.31|5947.61|84
1738583850000|2025-02-03 11:57:30|5949.06|5948.36|5949.31|5948.61|5949.31|5948.61|5949.06|5948.36|50
1738583860000|2025-02-03 11:57:40|5949.56|5948.86|5949.56|5948.86|5949.56|5948.86|5949.31|5948.61|95
1738583870000|2025-02-03 11:57:50|5949.81|5949.11|5949.56|5948.86|5950.06|5949.36|5949.56|5948.86|41
1738583880000|2025-02-03 11:58:00|5949.81|5949.11|5949.56|5948.86|5949.81|5949.11|5949.56|5948.86|84
1738583890000|2025-02-03 11:58:10|5949.31|5948.61|5949.81|5949.11|5949.81|5949.11|5949.31|5948.61|103
1738583900000|2025-02-03 11:58:20|5950.06|5949.36|5949.43|5948.73|5950.31|5949.61|5949.43|5948.73|63
1738583910000|2025-02-03 11:58:30|5949.31|5948.61|5948.56|5947.86|5949.31|5948.61|5948.56|5947.86|71
1738583920000|2025-02-03 11:58:40|5948.43|5947.73|5948.06|5947.36|5948.56|5947.86|5948.06|5947.36|20
1738583930000|2025-02-03 11:58:50|5948.18|5947.48|5948.06|5947.36|5948.18|5947.48|5947.56|5946.86|59
1738583940000|2025-02-03 11:59:00|5948.18|5947.48|5948.06|5947.36|5948.31|5947.61|5948.06|5947.36|25
1738583950000|2025-02-03 11:59:10|5947.81|5947.11|5947.56|5946.86|5947.81|5947.11|5947.56|5946.86|9
1738583960000|2025-02-03 11:59:20|5947.81|5947.11|5947.81|5947.11|5947.93|5947.23|5947.81|5947.11|44
1738583970000|2025-02-03 11:59:30|5948.31|5947.61|5948.06|5947.36|5948.31|5947.61|5948.06|5947.36|15
1738583980000|2025-02-03 11:59:40|5948.31|5947.61|5948.56|5947.86|5948.56|5947.86|5948.31|5947.61|48
1738583990000|2025-02-03 11:59:50|5948.43|5947.73|5948.31|5947.61|5948.56|5947.86|5948.31|5947.61|33
1738584000000|2025-02-03 12:00:00|5949.06|5948.36|5949.06|5948.36|5949.68|5948.98|5948.56|5947.86|471
1738584010000|2025-02-03 12:00:10|5948.56|5947.86|5949.56|5948.86|5949.56|5948.86|5948.56|5947.86|220
1738584020000|2025-02-03 12:00:20|5950.06|5949.36|5949.31|5948.61|5950.06|5949.36|5949.31|5948.61|212
1738584030000|2025-02-03 12:00:30|5949.06|5948.36|5948.81|5948.11|5949.56|5948.86|5948.81|5948.11|223
1738584040000|2025-02-03 12:00:40|5948.56|5947.86|5948.56|5947.86|5948.56|5947.86|5948.31|5947.61|39
1738584050000|2025-02-03 12:00:50|5948.31|5947.61|5949.18|5948.48|5949.31|5948.61|5948.06|5947.36|283
1738584060000|2025-02-03 12:01:00|5949.31|5948.61|5951.06|5950.36|5951.06|5950.36|5949.18|5948.48|223
1738584070000|2025-02-03 12:01:10|5950.93|5950.23|5950.81|5950.11|5951.31|5950.61|5950.56|5949.86|242
1738584080000|2025-02-03 12:01:20|5950.56|5949.86|5951.06|5950.36|5951.06|5950.36|5950.56|5949.86|105
1738584090000|2025-02-03 12:01:30|5950.81|5950.11|5950.06|5949.36|5951.06|5950.36|5950.06|5949.36|145
1738584100000|2025-02-03 12:01:40|5949.93|5949.23|5949.56|5948.86|5949.93|5949.23|5949.56|5948.86|51
1738584110000|2025-02-03 12:01:50|5949.81|5949.11|5949.81|5949.11|5949.93|5949.23|5949.56|5948.86|92
1738584120000|2025-02-03 12:02:00|5950.06|5949.36|5949.81|5949.11|5950.18|5949.48|5949.56|5948.86|141
1738584130000|2025-02-03 12:02:10|5949.68|5948.98|5949.06|5948.36|5949.81|5949.11|5949.06|5948.36|19
1738584140000|2025-02-03 12:02:20|5949.31|5948.61|5948.81|5948.11|5949.56|5948.86|5948.81|5948.11|103
1738584150000|2025-02-03 12:02:30|5948.56|5947.86|5949.56|5948.86|5949.68|5948.98|5948.56|5947.86|158
1738584160000|2025-02-03 12:02:40|5949.43|5948.73|5951.06|5950.36|5951.06|5950.36|5949.43|5948.73|175
1738584170000|2025-02-03 12:02:50|5950.81|5950.11|5949.31|5948.61|5950.81|5950.11|5949.31|5948.61|191
1738584180000|2025-02-03 12:03:00|5949.56|5948.86|5949.31|5948.61|5949.56|5948.86|5949.31|5948.61|196
1738584190000|2025-02-03 12:03:10|5949.06|5948.36|5948.06|5947.36|5949.06|5948.36|5948.06|5947.36|77
1738584200000|2025-02-03 12:03:20|5948.31|5947.61|5948.56|5947.86|5948.56|5947.86|5948.31|5947.61|45
1738584210000|2025-02-03 12:03:30|5948.43|5947.73|5947.06|5946.36|5948.56|5947.86|5947.06|5946.36|166
1738584220000|2025-02-03 12:03:40|5946.81|5946.11|5947.31|5946.61|5947.31|5946.61|5946.56|5945.86|46
1738584230000|2025-02-03 12:03:50|5947.18|5946.48|5947.18|5946.48|5947.18|5946.48|5946.81|5946.11|82
1738584240000|2025-02-03 12:04:00|5947.06|5946.36|5947.31|5946.61|5947.31|5946.61|5947.06|5946.36|28
1738584250000|2025-02-03 12:04:10|5947.06|5946.36|5946.43|5945.73|5947.06|5946.36|5946.43|5945.73|82
1738584260000|2025-02-03 12:04:20|5946.31|5945.61|5946.81|5946.11|5946.93|5946.23|5946.31|5945.61|53
1738584270000|2025-02-03 12:04:30|5946.31|5945.61|5945.81|5945.11|5946.31|5945.61|5945.56|5944.86|75
1738584280000|2025-02-03 12:04:40|5945.56|5944.86|5945.31|5944.61|5945.56|5944.86|5945.31|5944.61|62
1738584290000|2025-02-03 12:04:50|5945.06|5944.36|5945.06|5944.36|5945.31|5944.61|5945.06|5944.36|91
1738584300000|2025-02-03 12:05:00|5945.18|5944.48|5946.06|5945.36|5946.06|5945.36|5945.18|5944.48|111
1738584310000|2025-02-03 12:05:10|5945.81|5945.11|5945.81|5945.11|5946.31|5945.61|5945.81|5945.11|85
1738584320000|2025-02-03 12:05:20|5945.56|5944.86|5945.81|5945.11|5945.81|5945.11|5945.31|5944.61|99
1738584330000|2025-02-03 12:05:30|5945.56|5944.86|5944.56|5943.86|5945.56|5944.86|5944.56|5943.86|107
1738584340000|2025-02-03 12:05:40|5944.81|5944.11|5945.06|5944.36|5945.56|5944.86|5944.81|5944.11|72
1738584350000|2025-02-03 12:05:50|5944.81|5944.11|5944.81|5944.11|5945.06|5944.36|5944.81|5944.11|55
1738584360000|2025-02-03 12:06:00|5944.93|5944.23|5945.31|5944.61|5945.31|5944.61|5944.81|5944.11|38
1738584370000|2025-02-03 12:06:10|5945.06|5944.36|5944.56|5943.86|5945.06|5944.36|5944.31|5943.61|63
1738584380000|2025-02-03 12:06:20|5944.31|5943.61|5944.31|5943.61|5944.56|5943.86|5944.31|5943.61|41
1738584390000|2025-02-03 12:06:30|5944.43|5943.73|5944.31|5943.61|5944.43|5943.73|5944.31|5943.61|69
1738584400000|2025-02-03 12:06:40|5944.43|5943.73|5944.43|5943.73|5944.56|5943.86|5944.31|5943.61|102
1738584410000|2025-02-03 12:06:50|5944.31|5943.61|5944.56|5943.86|5944.81|5944.11|5944.31|5943.61|37
1738584420000|2025-02-03 12:07:00|5944.31|5943.61|5944.56|5943.86|5944.56|5943.86|5944.31|5943.61|30
1738584430000|2025-02-03 12:07:10|5944.31|5943.61|5943.93|5943.23|5944.31|5943.61|5943.56|5942.86|108
1738584440000|2025-02-03 12:07:20|5943.81|5943.11|5943.18|5942.48|5943.81|5943.11|5943.18|5942.48|35
1738584450000|2025-02-03 12:07:30|5943.31|5942.61|5942.81|5942.11|5943.31|5942.61|5942.81|5942.11|45
1738584460000|2025-02-03 12:07:40|5943.06|5942.36|5943.56|5942.86|5943.81|5943.11|5943.06|5942.36|110
1738584470000|2025-02-03 12:07:50|5943.81|5943.11|5945.06|5944.36|5945.06|5944.36|5943.81|5943.11|119
1738584480000|2025-02-03 12:08:00|5945.31|5944.61|5946.18|5945.48|5946.56|5945.86|5945.06|5944.36|157
1738584490000|2025-02-03 12:08:10|5946.06|5945.36|5944.81|5944.11|5946.31|5945.61|5944.81|5944.11|165
1738584500000|2025-02-03 12:08:20|5945.06|5944.36|5944.56|5943.86|5945.31|5944.61|5944.56|5943.86|222
1738584510000|2025-02-03 12:08:30|5945.06|5944.36|5944.81|5944.11|5945.31|5944.61|5944.68|5943.98|129
1738584520000|2025-02-03 12:08:40|5944.56|5943.86|5944.31|5943.61|5944.56|5943.86|5944.31|5943.61|56
1738584530000|2025-02-03 12:08:50|5944.06|5943.36|5944.31|5943.61|5944.31|5943.61|5943.81|5943.11|82
1738584540000|2025-02-03 12:09:00|5944.56|5943.86|5944.06|5943.36|5944.81|5944.11|5944.06|5943.36|61
1738584550000|2025-02-03 12:09:10|5944.18|5943.48|5943.81|5943.11|5944.18|5943.48|5943.56|5942.86|39
1738584560000|2025-02-03 12:09:20|5944.06|5943.36|5943.31|5942.61|5944.31|5943.61|5943.31|5942.61|50
1738584570000|2025-02-03 12:09:30|5943.56|5942.86|5944.06|5943.36|5944.06|5943.36|5943.56|5942.86|22
1738584580000|2025-02-03 12:09:40|5943.93|5943.23|5943.81|5943.11|5944.06|5943.36|5943.56|5942.86|48
1738584590000|2025-02-03 12:09:50|5944.06|5943.36|5943.31|5942.61|5944.06|5943.36|5943.31|5942.61|47
1738584600000|2025-02-03 12:10:00|5943.43|5942.73|5943.81|5943.11|5944.06|5943.36|5943.43|5942.73|79
1738584610000|2025-02-03 12:10:10|5943.31|5942.61|5942.81|5942.11|5943.43|5942.73|5942.81|5942.11|133
1738584620000|2025-02-03 12:10:20|5943.06|5942.36|5942.56|5941.86|5943.31|5942.61|5942.56|5941.86|106
1738584630000|2025-02-03 12:10:30|5942.31|5941.61|5943.06|5942.36|5943.31|5942.61|5942.31|5941.61|145
1738584640000|2025-02-03 12:10:40|5943.31|5942.61|5943.56|5942.86|5943.56|5942.86|5943.31|5942.61|62
1738584650000|2025-02-03 12:10:50|5943.31|5942.61|5942.81|5942.11|5943.31|5942.61|5942.56|5941.86|71
1738584660000|2025-02-03 12:11:00|5943.06|5942.36|5943.06|5942.36|5943.06|5942.36|5942.81|5942.11|51
1738584670000|2025-02-03 12:11:10|5942.81|5942.11|5943.06|5942.36|5943.06|5942.36|5942.81|5942.11|94
1738584680000|2025-02-03 12:11:20|5942.93|5942.23|5941.06|5940.36|5942.93|5942.23|5941.06|5940.36|381
1738584690000|2025-02-03 12:11:30|5941.31|5940.61|5941.06|5940.36|5941.43|5940.73|5941.06|5940.36|135
1738584700000|2025-02-03 12:11:40|5941.31|5940.61|5941.43|5940.73|5941.56|5940.86|5941.06|5940.36|220
1738584710000|2025-02-03 12:11:50|5941.56|5940.86|5941.06|5940.36|5941.56|5940.86|5941.06|5940.36|89
1738584720000|2025-02-03 12:12:00|5941.31|5940.61|5941.31|5940.61|5941.56|5940.86|5941.06|5940.36|138
1738584730000|2025-02-03 12:12:10|5941.43|5940.73|5941.06|5940.36|5941.56|5940.86|5941.06|5940.36|75
1738584740000|2025-02-03 12:12:20|5941.18|5940.48|5941.56|5940.86|5941.56|5940.86|5941.06|5940.36|92
1738584750000|2025-02-03 12:12:30|5941.81|5941.11|5941.56|5940.86|5941.81|5941.11|5941.56|5940.86|90
1738584760000|2025-02-03 12:12:40|5941.31|5940.61|5941.81|5941.11|5941.81|5941.11|5941.31|5940.61|234
1738584770000|2025-02-03 12:12:50|5941.56|5940.86|5941.31|5940.61|5941.56|5940.86|5941.31|5940.61|71
1738584780000|2025-02-03 12:13:00|5941.43|5940.73|5943.56|5942.86|5943.81|5943.11|5941.31|5940.61|429
1738584790000|2025-02-03 12:13:10|5943.31|5942.61|5943.31|5942.61|5943.81|5943.11|5943.31|5942.61|118
1738584800000|2025-02-03 12:13:20|5943.06|5942.36|5942.81|5942.11|5943.06|5942.36|5942.81|5942.11|49
1738584810000|2025-02-03 12:13:30|5942.56|5941.86|5942.81|5942.11|5942.81|5942.11|5942.56|5941.86|102
1738584820000|2025-02-03 12:13:40|5942.56|5941.86|5943.31|5942.61|5943.31|5942.61|5942.56|5941.86|66
1738584830000|2025-02-03 12:13:50|5943.56|5942.86|5943.06|5942.36|5943.56|5942.86|5943.06|5942.36|89
1738584840000|2025-02-03 12:14:00|5942.56|5941.86|5944.31|5943.61|5944.31|5943.61|5942.56|5941.86|230
1738584850000|2025-02-03 12:14:10|5944.18|5943.48|5944.56|5943.86|5944.56|5943.86|5944.06|5943.36|38
1738584860000|2025-02-03 12:14:20|5944.81|5944.11|5944.31|5943.61|5945.06|5944.36|5944.31|5943.61|174
1738584870000|2025-02-03 12:14:30|5944.06|5943.36|5945.06|5944.36|5945.06|5944.36|5944.06|5943.36|127
1738584880000|2025-02-03 12:14:40|5945.31|5944.61|5945.06|5944.36|5945.56|5944.86|5945.06|5944.36|33
1738584890000|2025-02-03 12:14:50|5945.31|5944.61|5945.56|5944.86|5945.68|5944.98|5945.31|5944.61|21
1738584900000|2025-02-03 12:15:00|5945.81|5945.11|5945.81|5945.11|5946.06|5945.36|5945.56|5944.86|56
1738584910000|2025-02-03 12:15:10|5946.06|5945.36|5946.31|5945.61|5946.56|5945.86|5946.06|5945.36|110
1738584920000|2025-02-03 12:15:20|5946.43|5945.73|5946.81|5946.11|5946.81|5946.11|5946.31|5945.61|35
1738584930000|2025-02-03 12:15:30|5947.06|5946.36|5947.06|5946.36|5947.31|5946.61|5946.81|5946.11|129
1738584940000|2025-02-03 12:15:40|5947.31|5946.61|5946.81|5946.11|5947.43|5946.73|5946.81|5946.11|69
1738584950000|2025-02-03 12:15:50|5946.56|5945.86|5945.06|5944.36|5946.56|5945.86|5944.93|5944.23|140
1738584960000|2025-02-03 12:16:00|5944.81|5944.11|5945.18|5944.48|5945.31|5944.61|5944.68|5943.98|125
1738584970000|2025-02-03 12:16:10|5945.06|5944.36|5944.18|5943.48|5945.18|5944.48|5944.18|5943.48|58
1738584980000|2025-02-03 12:16:20|5944.31|5943.61|5944.81|5944.11|5944.81|5944.11|5944.06|5943.36|34
1738584990000|2025-02-03 12:16:30|5945.06|5944.36|5945.06|5944.36|5945.68|5944.98|5945.06|5944.36|146
1738585000000|2025-02-03 12:16:40|5944.81|5944.11|5945.31|5944.61|5945.31|5944.61|5944.81|5944.11|52
1738585010000|2025-02-03 12:16:50|5945.18|5944.48|5945.31|5944.61|5945.31|5944.61|5945.18|5944.48|13
1738585020000|2025-02-03 12:17:00|5945.43|5944.73|5946.31|5945.61|5946.31|5945.61|5945.43|5944.73|55
1738585030000|2025-02-03 12:17:10|5946.18|5945.48|5945.56|5944.86|5946.31|5945.61|5945.31|5944.61|141
1738585040000|2025-02-03 12:17:20|5946.06|5945.36|5946.31|5945.61|5946.31|5945.61|5945.68|5944.98|85
1738585050000|2025-02-03 12:17:30|5946.56|5945.86|5946.06|5945.36|5946.56|5945.86|5946.06|5945.36|96
1738585060000|2025-02-03 12:17:40|5945.31|5944.61|5944.31|5943.61|5945.31|5944.61|5944.31|5943.61|151
1738585070000|2025-02-03 12:17:50|5944.06|5943.36|5943.06|5942.36|5944.06|5943.36|5943.06|5942.36|145
1738585080000|2025-02-03 12:18:00|5942.81|5942.11|5942.56|5941.86|5943.06|5942.36|5942.43|5941.73|193
1738585090000|2025-02-03 12:18:10|5942.43|5941.73|5942.31|5941.61|5942.56|5941.86|5942.06|5941.36|176
1738585100000|2025-02-03 12:18:20|5942.56|5941.86|5941.93|5941.23|5942.56|5941.86|5941.56|5940.86|115
1738585110000|2025-02-03 12:18:30|5941.81|5941.11|5941.81|5941.11|5942.06|5941.36|5941.68|5940.98|155
1738585120000|2025-02-03 12:18:40|5941.93|5941.23|5941.56|5940.86|5941.93|5941.23|5941.56|5940.86|43
1738585130000|2025-02-03 12:18:50|5941.81|5941.11|5942.06|5941.36|5942.18|5941.48|5941.68|5940.98|96
1738585140000|2025-02-03 12:19:00|5942.18|5941.48|5941.81|5941.11|5942.18|5941.48|5941.56|5940.86|109
1738585150000|2025-02-03 12:19:10|5942.06|5941.36|5941.56|5940.86|5942.06|5941.36|5941.56|5940.86|27
1738585160000|2025-02-03 12:19:20|5941.68|5940.98|5942.06|5941.36|5942.06|5941.36|5941.68|5940.98|53
1738585170000|2025-02-03 12:19:30|5942.18|5941.48|5942.06|5941.36|5942.18|5941.48|5941.56|5940.86|87
1738585180000|2025-02-03 12:19:40|5941.81|5941.11|5942.06|5941.36|5942.31|5941.61|5941.81|5941.11|62
1738585190000|2025-02-03 12:19:50|5941.93|5941.23|5942.06|5941.36|5942.06|5941.36|5941.93|5941.23|25
1738585200000|2025-02-03 12:20:00|5941.81|5941.11|5941.81|5941.11|5942.06|5941.36|5941.56|5940.86|100
1738585210000|2025-02-03 12:20:10|5942.06|5941.36|5942.06|5941.36|5942.31|5941.61|5942.06|5941.36|85
1738585220000|2025-02-03 12:20:20|5941.68|5940.98|5941.81|5941.11|5942.06|5941.36|5941.68|5940.98|52
1738585230000|2025-02-03 12:20:30|5941.93|5941.23|5942.06|5941.36|5942.68|5941.98|5941.81|5941.11|196
1738585240000|2025-02-03 12:20:40|5942.31|5941.61|5943.06|5942.36|5943.06|5942.36|5942.31|5941.61|79
1738585250000|2025-02-03 12:20:50|5943.31|5942.61|5943.56|5942.86|5943.56|5942.86|5942.81|5942.11|140
1738585260000|2025-02-03 12:21:00|5943.81|5943.11|5943.81|5943.11|5944.06|5943.36|5943.81|5943.11|82
1738585270000|2025-02-03 12:21:10|5943.93|5943.23|5943.06|5942.36|5943.93|5943.23|5943.06|5942.36|66
1738585280000|2025-02-03 12:21:20|5943.31|5942.61|5943.31|5942.61|5943.68|5942.98|5943.31|5942.61|47
1738585290000|2025-02-03 12:21:30|5943.56|5942.86|5943.31|5942.61|5943.81|5943.11|5943.31|5942.61|79
1738585300000|2025-02-03 12:21:40|5943.43|5942.73|5944.56|5943.86|5944.56|5943.86|5943.43|5942.73|141
1738585310000|2025-02-03 12:21:50|5944.81|5944.11|5944.56|5943.86|5945.06|5944.36|5944.56|5943.86|47
1738585320000|2025-02-03 12:22:00|5944.31|5943.61|5944.06|5943.36|5944.31|5943.61|5943.81|5943.11|78
1738585330000|2025-02-03 12:22:10|5944.31|5943.61|5944.81|5944.11|5944.81|5944.11|5944.31|5943.61|31
1738585340000|2025-02-03 12:22:20|5945.06|5944.36|5945.06|5944.36|5945.06|5944.36|5944.81|5944.11|73
1738585350000|2025-02-03 12:22:30|5945.31|5944.61|5944.56|5943.86|5945.31|5944.61|5944.56|5943.86|63
1738585360000|2025-02-03 12:22:40|5944.68|5943.98|5944.43|5943.73|5944.68|5943.98|5944.06|5943.36|55
1738585370000|2025-02-03 12:22:50|5944.31|5943.61|5944.43|5943.73|5944.56|5943.86|5944.06|5943.36|40
1738585380000|2025-02-03 12:23:00|5944.31|5943.61|5944.06|5943.36|5944.81|5944.11|5944.06|5943.36|49
1738585390000|2025-02-03 12:23:10|5943.56|5942.86|5944.06|5943.36|5944.06|5943.36|5943.56|5942.86|82
1738585400000|2025-02-03 12:23:20|5944.18|5943.48|5943.81|5943.11|5944.18|5943.48|5943.81|5943.11|34
1738585410000|2025-02-03 12:23:30|||||||||14
1738585420000|2025-02-03 12:23:40|5944.06|5943.36|5944.06|5943.36|5944.06|5943.36|5944.06|5943.36|17
1738585430000|2025-02-03 12:23:50|5943.93|5943.23|5944.31|5943.61|5944.31|5943.61|5943.81|5943.11|43
1738585440000|2025-02-03 12:24:00|5943.81|5943.11|5943.56|5942.86|5943.81|5943.11|5943.31|5942.61|37
1738585450000|2025-02-03 12:24:10|5943.81|5943.11|5943.81|5943.11|5943.81|5943.11|5943.68|5942.98|43
1738585460000|2025-02-03 12:24:20|5943.56|5942.86|5943.81|5943.11|5944.06|5943.36|5943.56|5942.86|42
1738585470000|2025-02-03 12:24:30|5943.56|5942.86|5945.06|5944.36|5945.43|5944.73|5943.56|5942.86|115
1738585480000|2025-02-03 12:24:40|5945.18|5944.48|5946.06|5945.36|5946.06|5945.36|5945.06|5944.36|156
1738585490000|2025-02-03 12:24:50|5945.81|5945.11|5946.06|5945.36|5946.06|5945.36|5945.81|5945.11|82
1738585500000|2025-02-03 12:25:00|5945.93|5945.23|5945.06|5944.36|5946.31|5945.61|5945.06|5944.36|55
1738585510000|2025-02-03 12:25:10|5945.18|5944.48|5945.06|5944.36|5945.56|5944.86|5945.06|5944.36|82
1738585520000|2025-02-03 12:25:20|5945.18|5944.48|5944.81|5944.11|5945.18|5944.48|5944.31|5943.61|172
1738585530000|2025-02-03 12:25:30|5944.56|5943.86|5944.06|5943.36|5944.56|5943.86|5944.06|5943.36|29
1738585540000|2025-02-03 12:25:40|5944.31|5943.61|5944.56|5943.86|5944.81|5944.11|5944.31|5943.61|45
1738585550000|2025-02-03 12:25:50|5944.43|5943.73|5944.06|5943.36|5944.43|5943.73|5943.93|5943.23|28
1738585560000|2025-02-03 12:26:00|5943.81|5943.11|5943.56|5942.86|5944.06|5943.36|5943.56|5942.86|45
1738585570000|2025-02-03 12:26:10|5943.43|5942.73|5943.56|5942.86|5943.81|5943.11|5943.43|5942.73|60
1738585580000|2025-02-03 12:26:20|5943.43|5942.73|5943.43|5942.73|5943.56|5942.86|5943.43|5942.73|22
1738585590000|2025-02-03 12:26:30|5944.06|5943.36|5943.81|5943.11|5944.06|5943.36|5943.81|5943.11|71
1738585600000|2025-02-03 12:26:40|5944.06|5943.36|5944.31|5943.61|5944.31|5943.61|5944.06|5943.36|54
1738585610000|2025-02-03 12:26:50|5944.18|5943.48|5943.56|5942.86|5944.31|5943.61|5943.56|5942.86|119
1738585620000|2025-02-03 12:27:00|5943.68|5942.98|5943.81|5943.11|5944.31|5943.61|5943.68|5942.98|95
1738585630000|2025-02-03 12:27:10|5943.56|5942.86|5943.56|5942.86|5943.56|5942.86|5943.31|5942.61|51
1738585640000|2025-02-03 12:27:20|5943.68|5942.98|5944.06|5943.36|5944.06|5943.36|5943.68|5942.98|39
1738585650000|2025-02-03 12:27:30|5944.31|5943.61|5944.18|5943.48|5944.31|5943.61|5943.81|5943.11|48
1738585660000|2025-02-03 12:27:40|5944.06|5943.36|5945.06|5944.36|5945.06|5944.36|5944.06|5943.36|97
1738585670000|2025-02-03 12:27:50|5945.18|5944.48|5946.68|5945.98|5946.68|5945.98|5944.81|5944.11|228
1738585680000|2025-02-03 12:28:00|5946.81|5946.11|5946.31|5945.61|5946.81|5946.11|5945.56|5944.86|98
1738585690000|2025-02-03 12:28:10|5946.06|5945.36|5947.06|5946.36|5947.31|5946.61|5946.06|5945.36|176
1738585700000|2025-02-03 12:28:20|5947.31|5946.61|5947.56|5946.86|5947.68|5946.98|5947.06|5946.36|87
1738585710000|2025-02-03 12:28:30|5947.68|5946.98|5948.18|5947.48|5949.06|5948.36|5947.56|5946.86|303
1738585720000|2025-02-03 12:28:40|5948.06|5947.36|5946.81|5946.11|5948.31|5947.61|5946.81|5946.11|349
1738585730000|2025-02-03 12:28:50|5947.06|5946.36|5947.31|5946.61|5947.56|5946.86|5947.06|5946.36|188
1738585740000|2025-02-03 12:29:00|5947.06|5946.36|5945.81|5945.11|5947.06|5946.36|5945.56|5944.86|201
1738585750000|2025-02-03 12:29:10|5945.68|5944.98|5945.43|5944.73|5946.06|5945.36|5945.43|5944.73|87
1738585760000|2025-02-03 12:29:20|5945.31|5944.61|5945.56|5944.86|5946.31|5945.61|5945.31|5944.61|147
1738585770000|2025-02-03 12:29:30|5945.43|5944.73|5945.56|5944.86|5945.81|5945.11|5945.43|5944.73|67
1738585780000|2025-02-03 12:29:40|5945.31|5944.61|5945.06|5944.36|5945.56|5944.86|5944.81|5944.11|118
1738585790000|2025-02-03 12:29:50|5944.93|5944.23|5944.81|5944.11|5945.31|5944.61|5944.81|5944.11|56
1738585800000|2025-02-03 12:30:00|5944.31|5943.61|5944.56|5943.86|5944.56|5943.86|5943.81|5943.11|147
1738585810000|2025-02-03 12:30:10|5944.81|5944.11|5944.81|5944.11|5944.81|5944.11|5944.81|5944.11|39
1738585820000|2025-02-03 12:30:20|5945.06|5944.36|5943.81|5943.11|5945.56|5944.86|5943.81|5943.11|279
1738585830000|2025-02-03 12:30:30|5943.06|5942.36|5941.81|5941.11|5943.06|5942.36|5941.31|5940.61|447
1738585840000|2025-02-03 12:30:40|5942.06|5941.36|5942.31|5941.61|5942.31|5941.61|5942.06|5941.36|133
1738585850000|2025-02-03 12:30:50|5942.06|5941.36|5941.81|5941.11|5942.06|5941.36|5941.81|5941.11|46
1738585860000|2025-02-03 12:31:00|5941.31|5940.61|5941.31|5940.61|5941.56|5940.86|5940.81|5940.11|184
1738585870000|2025-02-03 12:31:10|5941.06|5940.36|5941.06|5940.36|5941.56|5940.86|5940.56|5939.86|462
1738585880000|2025-02-03 12:31:20|5941.31|5940.61|5941.31|5940.61|5941.56|5940.86|5941.06|5940.36|70
1738585890000|2025-02-03 12:31:30|5941.43|5940.73|5940.81|5940.11|5941.43|5940.73|5940.56|5939.86|50
1738585900000|2025-02-03 12:31:40|5940.68|5939.98|5940.43|5939.73|5940.81|5940.11|5940.43|5939.73|68
1738585910000|2025-02-03 12:31:50|5940.56|5939.86|5940.56|5939.86|5940.81|5940.11|5940.56|5939.86|125
1738585920000|2025-02-03 12:32:00|5940.81|5940.11|5940.81|5940.11|5940.81|5940.11|5940.68|5939.98|65
1738585930000|2025-02-03 12:32:10|5940.68|5939.98|5940.31|5939.61|5940.81|5940.11|5940.31|5939.61|86
1738585940000|2025-02-03 12:32:20|5939.81|5939.11|5940.56|5939.86|5941.06|5940.36|5939.81|5939.11|266
1738585950000|2025-02-03 12:32:30|5940.68|5939.98|5941.06|5940.36|5941.06|5940.36|5940.31|5939.61|65
1738585960000|2025-02-03 12:32:40|5940.93|5940.23|5940.81|5940.11|5940.93|5940.23|5940.18|5939.48|50
1738585970000|2025-02-03 12:32:50|5940.56|5939.86|5940.81|5940.11|5940.81|5940.11|5940.31|5939.61|98
1738585980000|2025-02-03 12:33:00|5940.93|5940.23|5941.56|5940.86|5941.56|5940.86|5940.93|5940.23|113
1738585990000|2025-02-03 12:33:10|5941.31|5940.61|5941.68|5940.98|5941.81|5941.11|5941.06|5940.36|156
1738586000000|2025-02-03 12:33:20|5941.81|5941.11|5942.06|5941.36|5942.06|5941.36|5941.31|5940.61|48
1738586010000|2025-02-03 12:33:30|5942.18|5941.48|5942.31|5941.61|5942.31|5941.61|5942.06|5941.36|61
1738586020000|2025-02-03 12:33:40|5942.43|5941.73|5942.06|5941.36|5942.56|5941.86|5942.06|5941.36|54
1738586030000|2025-02-03 12:33:50|5941.56|5940.86|5941.06|5940.36|5941.81|5941.11|5940.81|5940.11|91
1738586040000|2025-02-03 12:34:00|5941.18|5940.48|5941.06|5940.36|5941.56|5940.86|5941.06|5940.36|47
1738586050000|2025-02-03 12:34:10|5941.31|5940.61|5941.06|5940.36|5941.31|5940.61|5940.81|5940.11|103
1738586060000|2025-02-03 12:34:20|5941.18|5940.48|5941.81|5941.11|5942.06|5941.36|5941.06|5940.36|295
1738586070000|2025-02-03 12:34:30|5941.31|5940.61|5941.31|5940.61|5941.56|5940.86|5941.06|5940.36|61
1738586080000|2025-02-03 12:34:40|5941.06|5940.36|5941.31|5940.61|5941.31|5940.61|5941.06|5940.36|19
1738586090000|2025-02-03 12:34:50|5941.18|5940.48|5940.06|5939.36|5941.18|5940.48|5940.06|5939.36|52
1738586100000|2025-02-03 12:35:00|5940.56|5939.86|5940.31|5939.61|5940.81|5940.11|5940.31|5939.61|93
1738586110000|2025-02-03 12:35:10|5940.81|5940.11|5940.56|5939.86|5940.81|5940.11|5940.56|5939.86|65
1738586120000|2025-02-03 12:35:20|5940.43|5939.73|5940.06|5939.36|5940.56|5939.86|5939.93|5939.23|110
1738586130000|2025-02-03 12:35:30|5939.81|5939.11|5939.56|5938.86|5940.06|5939.36|5939.31|5938.61|119
1738586140000|2025-02-03 12:35:40|5939.31|5938.61|5938.31|5937.61|5939.31|5938.61|5938.31|5937.61|140
1738586150000|2025-02-03 12:35:50|5938.56|5937.86|5937.31|5936.61|5938.56|5937.86|5937.31|5936.61|322
1738586160000|2025-02-03 12:36:00|5937.56|5936.86|5938.06|5937.36|5938.06|5937.36|5937.56|5936.86|150
1738586170000|2025-02-03 12:36:10|5937.81|5937.11|5936.81|5936.11|5937.93|5937.23|5936.81|5936.11|146
1738586180000|2025-02-03 12:36:20|5937.06|5936.36|5937.31|5936.61|5937.31|5936.61|5937.06|5936.36|50
1738586190000|2025-02-03 12:36:30|5937.56|5936.86|5937.06|5936.36|5937.56|5936.86|5937.06|5936.36|76
1738586200000|2025-02-03 12:36:40|5936.81|5936.11|5936.81|5936.11|5936.81|5936.11|5936.81|5936.11|29
1738586210000|2025-02-03 12:36:50|5936.56|5935.86|5936.81|5936.11|5937.06|5936.36|5936.31|5935.61|258
1738586220000|2025-02-03 12:37:00|5937.06|5936.36|5937.06|5936.36|5937.06|5936.36|5936.81|5936.11|81
1738586230000|2025-02-03 12:37:10|5937.31|5936.61|5937.81|5937.11|5937.81|5937.11|5937.18|5936.48|207
1738586240000|2025-02-03 12:37:20|5938.06|5937.36|5938.56|5937.86|5938.56|5937.86|5938.06|5937.36|74
1738586250000|2025-02-03 12:37:30|5938.81|5938.11|5939.31|5938.61|5939.31|5938.61|5938.81|5938.11|67
1738586260000|2025-02-03 12:37:40|5939.06|5938.36|5939.31|5938.61|5939.31|5938.61|5939.06|5938.36|32
1738586270000|2025-02-03 12:37:50|5939.56|5938.86|5939.56|5938.86|5939.56|5938.86|5939.31|5938.61|55
1738586280000|2025-02-03 12:38:00|5939.81|5939.11|5939.31|5938.61|5939.81|5939.11|5939.31|5938.61|79
1738586290000|2025-02-03 12:38:10|5939.06|5938.36|5938.56|5937.86|5939.31|5938.61|5938.56|5937.86|85
1738586300000|2025-02-03 12:38:20|5938.81|5938.11|5939.31|5938.61|5939.31|5938.61|5938.81|5938.11|52
1738586310000|2025-02-03 12:38:30|5939.06|5938.36|5938.81|5938.11|5939.06|5938.36|5938.81|5938.11|47
1738586320000|2025-02-03 12:38:40|5938.56|5937.86|5938.31|5937.61|5938.56|5937.86|5938.31|5937.61|16
1738586330000|2025-02-03 12:38:50|5938.06|5937.36|5938.06|5937.36|5938.06|5937.36|5937.81|5937.11|53
1738586340000|2025-02-03 12:39:00|5937.81|5937.11|5938.06|5937.36|5938.06|5937.36|5937.56|5936.86|80
1738586350000|2025-02-03 12:39:10|5937.81|5937.11|5938.81|5938.11|5938.81|5938.11|5937.81|5937.11|50
1738586360000|2025-02-03 12:39:20|5938.56|5937.86|5938.31|5937.61|5938.56|5937.86|5938.31|5937.61|106
1738586370000|2025-02-03 12:39:30|5938.56|5937.86|5937.81|5937.11|5938.56|5937.86|5937.81|5937.11|44
1738586380000|2025-02-03 12:39:40|5938.06|5937.36|5937.81|5937.11|5938.06|5937.36|5937.81|5937.11|22
1738586390000|2025-02-03 12:39:50|5937.56|5936.86|5937.81|5937.11|5938.06|5937.36|5937.56|5936.86|25
1738586400000|2025-02-03 12:40:00|5937.93|5937.23|5937.31|5936.61|5937.93|5937.23|5937.31|5936.61|76
1738586410000|2025-02-03 12:40:10|5937.56|5936.86|5937.56|5936.86|5937.81|5937.11|5937.56|5936.86|29
1738586420000|2025-02-03 12:40:20|5937.81|5937.11|5936.81|5936.11|5937.81|5937.11|5936.81|5936.11|74
1738586430000|2025-02-03 12:40:30|5937.06|5936.36|5937.31|5936.61|5937.31|5936.61|5936.93|5936.23|182
1738586440000|2025-02-03 12:40:40|5937.06|5936.36|5937.31|5936.61|5937.56|5936.86|5937.06|5936.36|48
1738586450000|2025-02-03 12:40:50|5937.56|5936.86|5937.43|5936.73|5937.56|5936.86|5937.31|5936.61|46
1738586460000|2025-02-03 12:41:00|5937.56|5936.86|5937.31|5936.61|5937.56|5936.86|5937.06|5936.36|42
1738586470000|2025-02-03 12:41:10|5937.18|5936.48|5937.56|5936.86|5937.56|5936.86|5937.06|5936.36|75
1738586480000|2025-02-03 12:41:20|5937.93|5937.23|5938.56|5937.86|5938.56|5937.86|5937.81|5937.11|91
1738586490000|2025-02-03 12:41:30|5938.81|5938.11|5939.06|5938.36|5939.06|5938.36|5938.56|5937.86|149
1738586500000|2025-02-03 12:41:40|5939.31|5938.61|5937.81|5937.11|5939.31|5938.61|5937.81|5937.11|241
1738586510000|2025-02-03 12:41:50|5938.06|5937.36|5938.31|5937.61|5938.31|5937.61|5937.81|5937.11|102
1738586520000|2025-02-03 12:42:00|5938.56|5937.86|5938.56|5937.86|5939.06|5938.36|5938.56|5937.86|43
1738586530000|2025-02-03 12:42:10|5938.31|5937.61|5938.31|5937.61|5938.56|5937.86|5938.31|5937.61|85
1738586540000|2025-02-03 12:42:20|5938.68|5937.98|5937.56|5936.86|5938.68|5937.98|5937.31|5936.61|205
1738586550000|2025-02-03 12:42:30|5937.81|5937.11|5937.81|5937.11|5938.06|5937.36|5937.81|5937.11|23
1738586560000|2025-02-03 12:42:40|5938.06|5937.36|5938.68|5937.98|5938.81|5938.11|5938.06|5937.36|59
1738586570000|2025-02-03 12:42:50|5938.56|5937.86|5937.81|5937.11|5938.56|5937.86|5937.81|5937.11|66
1738586580000|2025-02-03 12:43:00|5937.56|5936.86|5937.06|5936.36|5937.56|5936.86|5937.06|5936.36|127
1738586590000|2025-02-03 12:43:10|5936.81|5936.11|5936.81|5936.11|5936.81|5936.11|5936.81|5936.11|100
1738586600000|2025-02-03 12:43:20|||||||||118
1738586610000|2025-02-03 12:43:30|5937.06|5936.36|5937.31|5936.61|5937.56|5936.86|5937.06|5936.36|126
1738586620000|2025-02-03 12:43:40|5937.56|5936.86|5938.06|5937.36|5938.06|5937.36|5937.56|5936.86|114
1738586630000|2025-02-03 12:43:50|5938.31|5937.61|5938.06|5937.36|5938.81|5938.11|5938.06|5937.36|168
1738586640000|2025-02-03 12:44:00|5938.31|5937.61|5937.56|5936.86|5938.31|5937.61|5937.56|5936.86|274
1738586650000|2025-02-03 12:44:10|5937.81|5937.11|5937.56|5936.86|5937.81|5937.11|5937.56|5936.86|68
1738586660000|2025-02-03 12:44:20|5937.43|5936.73|5937.31|5936.61|5937.43|5936.73|5937.31|5936.61|1
1738586670000|2025-02-03 12:44:30|5937.06|5936.36|5937.06|5936.36|5937.06|5936.36|5937.06|5936.36|11
1738586680000|2025-02-03 12:44:40|||||||||32
1738586690000|2025-02-03 12:44:50|5936.81|5936.11|5936.56|5935.86|5936.81|5936.11|5936.56|5935.86|113
1738586700000|2025-02-03 12:45:00|5937.06|5936.36|5937.06|5936.36|5937.31|5936.61|5937.06|5936.36|66
1738586710000|2025-02-03 12:45:10|5937.31|5936.61|5937.06|5936.36|5937.31|5936.61|5937.06|5936.36|30
1738586720000|2025-02-03 12:45:20|5937.31|5936.61|5936.56|5935.86|5937.31|5936.61|5936.31|5935.61|88
1738586730000|2025-02-03 12:45:30|5936.31|5935.61|5936.56|5935.86|5936.56|5935.86|5936.31|5935.61|18
1738586740000|2025-02-03 12:45:40|5936.81|5936.11|5937.06|5936.36|5937.31|5936.61|5936.81|5936.11|34
1738586750000|2025-02-03 12:45:50|5936.81|5936.11|5936.31|5935.61|5936.81|5936.11|5936.18|5935.48|103
1738586760000|2025-02-03 12:46:00|5936.18|5935.48|5935.06|5934.36|5936.31|5935.61|5935.06|5934.36|423
1738586770000|2025-02-03 12:46:10|5934.56|5933.86|5933.06|5932.36|5934.56|5933.86|5933.06|5932.36|321
1738586780000|2025-02-03 12:46:20|5933.18|5932.48|5933.06|5932.36|5933.31|5932.61|5933.06|5932.36|114
1738586790000|2025-02-03 12:46:30|5932.81|5932.11|5932.81|5932.11|5933.06|5932.36|5932.56|5931.86|78
1738586800000|2025-02-03 12:46:40|5933.06|5932.36|5934.06|5933.36|5934.06|5933.36|5933.06|5932.36|142
1738586810000|2025-02-03 12:46:50|5934.31|5933.61|5934.06|5933.36|5934.43|5933.73|5934.06|5933.36|87
1738586820000|2025-02-03 12:47:00|5934.31|5933.61|5935.31|5934.61|5935.56|5934.86|5934.31|5933.61|120
1738586830000|2025-02-03 12:47:10|5935.43|5934.73|5935.81|5935.11|5935.81|5935.11|5935.31|5934.61|60
1738586840000|2025-02-03 12:47:20|5936.06|5935.36|5936.06|5935.36|5936.81|5936.11|5936.06|5935.36|191
1738586850000|2025-02-03 12:47:30|5936.31|5935.61|5936.56|5935.86|5936.56|5935.86|5936.31|5935.61|49
1738586860000|2025-02-03 12:47:40|5936.06|5935.36|5934.31|5933.61|5936.06|5935.36|5934.31|5933.61|128
1738586870000|2025-02-03 12:47:50|5934.06|5933.36|5934.56|5933.86|5934.56|5933.86|5934.06|5933.36|196
1738586880000|2025-02-03 12:48:00|5934.81|5934.11|5935.06|5934.36|5935.18|5934.48|5934.31|5933.61|78
1738586890000|2025-02-03 12:48:10|5935.31|5934.61|5935.56|5934.86|5935.56|5934.86|5935.18|5934.48|68
1738586900000|2025-02-03 12:48:20|5935.81|5935.11|5934.81|5934.11|5935.81|5935.11|5934.68|5933.98|274
1738586910000|2025-02-03 12:48:30|5934.56|5933.86|5934.31|5933.61|5934.56|5933.86|5934.06|5933.36|85
1738586920000|2025-02-03 12:48:40|5934.43|5933.73|5934.81|5934.11|5935.56|5934.86|5934.31|5933.61|280
1738586930000|2025-02-03 12:48:50|5934.56|5933.86|5934.31|5933.61|5934.81|5934.11|5934.06|5933.36|240
1738586940000|2025-02-03 12:49:00|5934.56|5933.86|5934.81|5934.11|5935.31|5934.61|5934.56|5933.86|135
1738586950000|2025-02-03 12:49:10|5934.68|5933.98|5934.81|5934.11|5935.06|5934.36|5934.68|5933.98|49
1738586960000|2025-02-03 12:49:20|5935.06|5934.36|5934.81|5934.11|5935.06|5934.36|5934.81|5934.11|25
1738586970000|2025-02-03 12:49:30|5934.56|5933.86|5934.56|5933.86|5934.81|5934.11|5934.31|5933.61|52
1738586980000|2025-02-03 12:49:40|5934.68|5933.98|5934.31|5933.61|5934.81|5934.11|5934.31|5933.61|61
1738586990000|2025-02-03 12:49:50|5934.06|5933.36|5934.56|5933.86|5934.56|5933.86|5934.06|5933.36|68
1738587000000|2025-02-03 12:50:00|5934.31|5933.61|5933.56|5932.86|5934.31|5933.61|5933.56|5932.86|85
1738587010000|2025-02-03 12:50:10|5933.31|5932.61|5933.31|5932.61|5933.43|5932.73|5933.06|5932.36|106
1738587020000|2025-02-03 12:50:20|5933.56|5932.86|5933.81|5933.11|5934.06|5933.36|5933.56|5932.86|73
1738587030000|2025-02-03 12:50:30|5933.56|5932.86|5933.06|5932.36|5933.56|5932.86|5932.81|5932.11|235
1738587040000|2025-02-03 12:50:40|5933.18|5932.48|5933.31|5932.61|5933.56|5932.86|5933.06|5932.36|337
1738587050000|2025-02-03 12:50:50|5933.18|5932.48|5933.56|5932.86|5933.81|5933.11|5933.06|5932.36|356
1738587060000|2025-02-03 12:51:00|5933.81|5933.11|5933.31|5932.61|5933.93|5933.23|5933.06|5932.36|109
1738587070000|2025-02-03 12:51:10|5933.56|5932.86|5934.31|5933.61|5934.31|5933.61|5933.56|5932.86|94
1738587080000|2025-02-03 12:51:20|5934.06|5933.36|5933.81|5933.11|5934.06|5933.36|5933.56|5932.86|46
1738587090000|2025-02-03 12:51:30|5933.56|5932.86|5933.81|5933.11|5933.81|5933.11|5933.56|5932.86|48
1738587100000|2025-02-03 12:51:40|5933.68|5932.98|5933.81|5933.11|5934.06|5933.36|5933.56|5932.86|54
1738587110000|2025-02-03 12:51:50|5934.06|5933.36|5934.56|5933.86|5934.81|5934.11|5933.81|5933.11|64
1738587120000|2025-02-03 12:52:00|5934.31|5933.61|5933.56|5932.86|5934.31|5933.61|5933.56|5932.86|82
1738587130000|2025-02-03 12:52:10|5933.81|5933.11|5934.81|5934.11|5934.81|5934.11|5933.68|5932.98|159
1738587140000|2025-02-03 12:52:20|5934.56|5933.86|5934.68|5933.98|5934.68|5933.98|5934.06|5933.36|78
1738587150000|2025-02-03 12:52:30|5934.81|5934.11|5934.31|5933.61|5935.06|5934.36|5934.31|5933.61|84
1738587160000|2025-02-03 12:52:40|5934.43|5933.73|5935.31|5934.61|5935.31|5934.61|5934.06|5933.36|139
1738587170000|2025-02-03 12:52:50|5935.06|5934.36|5934.43|5933.73|5935.31|5934.61|5934.43|5933.73|66
1738587180000|2025-02-03 12:53:00|5934.56|5933.86|5934.56|5933.86|5934.81|5934.11|5934.56|5933.86|44
1738587190000|2025-02-03 12:53:10|5934.81|5934.11|5935.06|5934.36|5935.31|5934.61|5934.81|5934.11|60
1738587200000|2025-02-03 12:53:20|5935.31|5934.61|5935.56|5934.86|5935.56|5934.86|5935.06|5934.36|58
1738587210000|2025-02-03 12:53:30|5935.68|5934.98|5935.81|5935.11|5936.31|5935.61|5935.56|5934.86|164
1738587220000|2025-02-03 12:53:40|5935.56|5934.86|5936.06|5935.36|5936.31|5935.61|5935.56|5934.86|115
1738587230000|2025-02-03 12:53:50|5936.18|5935.48|5936.31|5935.61|5936.31|5935.61|5936.06|5935.36|44
1738587240000|2025-02-03 12:54:00|5936.06|5935.36|5935.81|5935.11|5936.56|5935.86|5935.56|5934.86|318
1738587250000|2025-02-03 12:54:10|5935.56|5934.86|5935.06|5934.36|5935.56|5934.86|5935.06|5934.36|71
1738587260000|2025-02-03 12:54:20|5934.56|5933.86|5934.56|5933.86|5934.81|5934.11|5934.31|5933.61|76
1738587270000|2025-02-03 12:54:30|5934.31|5933.61|5934.81|5934.11|5934.81|5934.11|5934.06|5933.36|95
1738587280000|2025-02-03 12:54:40|5935.06|5934.36|5934.81|5934.11|5935.06|5934.36|5934.56|5933.86|139
1738587290000|2025-02-03 12:54:50|5934.56|5933.86|5934.81|5934.11|5934.81|5934.11|5934.56|5933.86|22
1738587300000|2025-02-03 12:55:00|5935.06|5934.36|5934.56|5933.86|5935.06|5934.36|5934.56|5933.86|55
1738587310000|2025-02-03 12:55:10|5934.68|5933.98|5933.56|5932.86|5934.68|5933.98|5933.56|5932.86|122
1738587320000|2025-02-03 12:55:20|5933.81|5933.11|5935.81|5935.11|5937.06|5936.36|5933.81|5933.11|618
1738587330000|2025-02-03 12:55:30|5936.06|5935.36|5936.31|5935.61|5936.56|5935.86|5935.81|5935.11|127
1738587340000|2025-02-03 12:55:40|5936.06|5935.36|5936.06|5935.36|5936.06|5935.36|5936.06|5935.36|45
1738587350000|2025-02-03 12:55:50|5935.81|5935.11|5936.06|5935.36|5936.06|5935.36|5934.81|5934.11|488
1738587360000|2025-02-03 12:56:00|5935.81|5935.11|5934.06|5933.36|5936.06|5935.36|5933.93|5933.23|158
1738587370000|2025-02-03 12:56:10|5933.81|5933.11|5933.56|5932.86|5933.81|5933.11|5933.43|5932.73|180
1738587380000|2025-02-03 12:56:20|5933.81|5933.11|5934.06|5933.36|5934.06|5933.36|5933.56|5932.86|156
1738587390000|2025-02-03 12:56:30|5934.18|5933.48|5933.56|5932.86|5934.31|5933.61|5933.56|5932.86|35
1738587400000|2025-02-03 12:56:40|5933.68|5932.98|5933.81|5933.11|5933.81|5933.11|5933.56|5932.86|56
1738587410000|2025-02-03 12:56:50|5934.06|5933.36|5933.81|5933.11|5934.06|5933.36|5933.81|5933.11|44
1738587420000|2025-02-03 12:57:00|5933.56|5932.86|5933.31|5932.61|5933.56|5932.86|5932.81|5932.11|196
1738587430000|2025-02-03 12:57:10|5933.18|5932.48|5933.06|5932.36|5933.31|5932.61|5933.06|5932.36|60
1738587440000|2025-02-03 12:57:20|5932.93|5932.23|5932.56|5931.86|5933.06|5932.36|5932.31|5931.61|146
1738587450000|2025-02-03 12:57:30|5932.31|5931.61|5932.31|5931.61|5932.43|5931.73|5932.31|5931.61|57
1738587460000|2025-02-03 12:57:40|5932.56|5931.86|5933.31|5932.61|5933.31|5932.61|5932.31|5931.61|284
1738587470000|2025-02-03 12:57:50|5933.06|5932.36|5932.81|5932.11|5933.06|5932.36|5932.81|5932.11|41
1738587480000|2025-02-03 12:58:00|5933.56|5932.86|5933.31|5932.61|5933.68|5932.98|5933.06|5932.36|324
1738587490000|2025-02-03 12:58:10|5933.43|5932.73|5934.81|5934.11|5935.06|5934.36|5933.31|5932.61|183
1738587500000|2025-02-03 12:58:20|5934.93|5934.23|5934.31|5933.61|5935.06|5934.36|5934.06|5933.36|92
1738587510000|2025-02-03 12:58:30|5934.56|5933.86|5934.81|5934.11|5934.81|5934.11|5934.31|5933.61|94
1738587520000|2025-02-03 12:58:40|5935.18|5934.48|5934.56|5933.86|5935.31|5934.61|5934.06|5933.36|98
1738587530000|2025-02-03 12:58:50|5934.31|5933.61|5933.81|5933.11|5934.31|5933.61|5933.81|5933.11|67
1738587540000|2025-02-03 12:59:00|5934.06|5933.36|5933.68|5932.98|5934.06|5933.36|5933.56|5932.86|89
1738587550000|2025-02-03 12:59:10|5933.56|5932.86|5933.56|5932.86|5933.81|5933.11|5933.56|5932.86|36
1738587560000|2025-02-03 12:59:20|5933.31|5932.61|5934.06|5933.36|5934.06|5933.36|5933.31|5932.61|35
1738587570000|2025-02-03 12:59:30|5933.81|5933.11|5935.56|5934.86|5935.56|5934.86|5933.81|5933.11|137
1738587580000|2025-02-03 12:59:40|5935.31|5934.61|5935.56|5934.86|5935.56|5934.86|5935.31|5934.61|52
1738587590000|2025-02-03 12:59:50|5935.43|5934.73|5935.81|5935.11|5935.81|5935.11|5935.31|5934.61|97
1738587600000|2025-02-03 13:00:00|5936.06|5935.36|5938.56|5937.86|5938.68|5937.98|5936.06|5935.36|485
1738587610000|2025-02-03 13:00:10|5938.68|5937.98|5939.81|5939.11|5940.18|5939.48|5938.56|5937.86|547
1738587620000|2025-02-03 13:00:20|5940.06|5939.36|5937.31|5936.61|5940.56|5939.86|5937.31|5936.61|601
1738587630000|2025-02-03 13:00:30|5937.06|5936.36|5936.81|5936.11|5937.81|5937.11|5936.81|5936.11|261
1738587640000|2025-02-03 13:00:40|5937.06|5936.36|5936.06|5935.36|5937.06|5936.36|5936.06|5935.36|221
1738587650000|2025-02-03 13:00:50|5935.81|5935.11|5934.81|5934.11|5936.81|5936.11|5934.81|5934.11|543
1738587660000|2025-02-03 13:01:00|5935.06|5934.36|5934.81|5934.11|5935.31|5934.61|5934.31|5933.61|523
1738587670000|2025-02-03 13:01:10|5934.56|5933.86|5934.31|5933.61|5934.81|5934.11|5934.31|5933.61|94
1738587680000|2025-02-03 13:01:20|5934.56|5933.86|5935.56|5934.86|5935.81|5935.11|5934.56|5933.86|239
1738587690000|2025-02-03 13:01:30|5935.31|5934.61|5934.31|5933.61|5935.31|5934.61|5934.31|5933.61|171
1738587700000|2025-02-03 13:01:40|5934.56|5933.86|5934.81|5934.11|5934.81|5934.11|5934.56|5933.86|110
1738587710000|2025-02-03 13:01:50|5934.56|5933.86|5934.68|5933.98|5934.81|5934.11|5934.31|5933.61|98
1738587720000|2025-02-03 13:02:00|5934.81|5934.11|5935.81|5935.11|5935.81|5935.11|5934.81|5934.11|107
1738587730000|2025-02-03 13:02:10|5935.68|5934.98|5936.31|5935.61|5936.56|5935.86|5935.31|5934.61|167
1738587740000|2025-02-03 13:02:20|5936.43|5935.73|5936.81|5936.11|5936.81|5936.11|5935.31|5934.61|398
1738587750000|2025-02-03 13:02:30|5937.06|5936.36|5937.81|5937.11|5938.43|5937.73|5936.93|5936.23|218
1738587760000|2025-02-03 13:02:40|5937.56|5936.86|5937.81|5937.11|5938.81|5938.11|5937.31|5936.61|300
1738587770000|2025-02-03 13:02:50|5938.06|5937.36|5938.31|5937.61|5938.31|5937.61|5937.31|5936.61|238
1738587780000|2025-02-03 13:03:00|5938.43|5937.73|5940.31|5939.61|5940.31|5939.61|5938.43|5937.73|398
1738587790000|2025-02-03 13:03:10|5940.06|5939.36|5941.31|5940.61|5941.56|5940.86|5939.81|5939.11|595
1738587800000|2025-02-03 13:03:20|5941.43|5940.73|5941.56|5940.86|5941.81|5941.11|5940.81|5940.11|534
1738587810000|2025-02-03 13:03:30|5941.31|5940.61|5941.56|5940.86|5942.06|5941.36|5940.81|5940.11|372
1738587820000|2025-02-03 13:03:40|5941.81|5941.11|5941.31|5940.61|5942.06|5941.36|5941.06|5940.36|171
1738587830000|2025-02-03 13:03:50|5941.18|5940.48|5943.68|5942.98|5943.81|5943.11|5941.18|5940.48|355
1738587840000|2025-02-03 13:04:00|5943.56|5942.86|5941.56|5940.86|5943.56|5942.86|5941.56|5940.86|349
1738587850000|2025-02-03 13:04:10|5941.81|5941.11|5944.06|5943.36|5944.06|5943.36|5941.81|5941.11|311
1738587860000|2025-02-03 13:04:20|5943.81|5943.11|5943.81|5943.11|5944.31|5943.61|5942.81|5942.11|475
1738587870000|2025-02-03 13:04:30|5943.68|5942.98|5944.56|5943.86|5945.06|5944.36|5942.56|5941.86|455
1738587880000|2025-02-03 13:04:40|5943.81|5943.11|5943.06|5942.36|5944.06|5943.36|5942.56|5941.86|368
1738587890000|2025-02-03 13:04:50|5943.18|5942.48|5941.81|5941.11|5943.18|5942.48|5941.68|5940.98|221
1738587900000|2025-02-03 13:05:00|5942.06|5941.36|5948.31|5947.61|5948.56|5947.86|5941.56|5940.86|1888
1738587910000|2025-02-03 13:05:10|5949.18|5948.48|5946.56|5945.86|5950.56|5949.86|5946.31|5945.61|1983
1738587920000|2025-02-03 13:05:20|5946.31|5945.61|5946.93|5946.23|5949.31|5948.61|5945.81|5945.11|1402
1738587930000|2025-02-03 13:05:30|5946.56|5945.86|5945.81|5945.11|5947.68|5946.98|5945.81|5945.11|627
1738587940000|2025-02-03 13:05:40|5945.56|5944.86|5947.56|5946.86|5947.56|5946.86|5945.56|5944.86|404
1738587950000|2025-02-03 13:05:50|5947.31|5946.61|5947.06|5946.36|5947.56|5946.86|5946.18|5945.48|689
1738587960000|2025-02-03 13:06:00|5946.93|5946.23|5947.43|5946.73|5947.43|5946.73|5945.81|5945.11|543
1738587970000|2025-02-03 13:06:10|5947.31|5946.61|5951.18|5950.48|5951.56|5950.86|5947.31|5946.61|751
1738587980000|2025-02-03 13:06:20|5950.81|5950.11|5953.31|5952.61|5953.31|5952.61|5950.56|5949.86|812
1738587990000|2025-02-03 13:06:30|5953.06|5952.36|5952.56|5951.86|5954.81|5954.11|5952.56|5951.86|811
1738588000000|2025-02-03 13:06:40|5952.06|5951.36|5952.06|5951.36|5954.31|5953.61|5951.81|5951.11|761
1738588010000|2025-02-03 13:06:50|5951.56|5950.86|5949.93|5949.23|5951.81|5951.11|5949.93|5949.23|395
1738588020000|2025-02-03 13:07:00|5950.31|5949.61|5949.31|5948.61|5950.56|5949.86|5948.56|5947.86|624
1738588030000|2025-02-03 13:07:10|5949.06|5948.36|5949.81|5949.11|5950.68|5949.98|5949.06|5948.36|389
1738588040000|2025-02-03 13:07:20|5949.56|5948.86|5948.81|5948.11|5949.56|5948.86|5947.68|5946.98|431
1738588050000|2025-02-03 13:07:30|5949.06|5948.36|5947.93|5947.23|5949.56|5948.86|5947.31|5946.61|340
1738588060000|2025-02-03 13:07:40|5947.81|5947.11|5946.43|5945.73|5947.81|5947.11|5946.43|5945.73|288
1738588070000|2025-02-03 13:07:50|5946.56|5945.86|5946.56|5945.86|5947.31|5946.61|5946.06|5945.36|441
1738588080000|2025-02-03 13:08:00|5946.43|5945.73|5947.81|5947.11|5947.81|5947.11|5946.06|5945.36|259
1738588090000|2025-02-03 13:08:10|5947.93|5947.23|5946.56|5945.86|5947.93|5947.23|5946.56|5945.86|161
1738588100000|2025-02-03 13:08:20|5946.31|5945.61|5946.31|5945.61|5946.81|5946.11|5945.06|5944.36|319
1738588110000|2025-02-03 13:08:30|5946.43|5945.73|5945.56|5944.86|5946.56|5945.86|5945.06|5944.36|217
1738588120000|2025-02-03 13:08:40|5945.43|5944.73|5945.31|5944.61|5945.81|5945.11|5945.31|5944.61|132
1738588130000|2025-02-03 13:08:50|5945.06|5944.36|5945.18|5944.48|5945.56|5944.86|5945.06|5944.36|153
1738588140000|2025-02-03 13:09:00|5945.06|5944.36|5945.56|5944.86|5945.81|5945.11|5945.06|5944.36|170
1738588150000|2025-02-03 13:09:10|5945.81|5945.11|5945.06|5944.36|5946.56|5945.86|5945.06|5944.36|405
1738588160000|2025-02-03 13:09:20|5944.81|5944.11|5945.06|5944.36|5946.56|5945.86|5944.81|5944.11|375
1738588170000|2025-02-03 13:09:30|5944.81|5944.11|5944.31|5943.61|5944.93|5944.23|5944.31|5943.61|127
1738588180000|2025-02-03 13:09:40|5944.56|5943.86|5944.56|5943.86|5944.81|5944.11|5944.06|5943.36|258
1738588190000|2025-02-03 13:09:50|5944.81|5944.11|5945.31|5944.61|5945.31|5944.61|5944.81|5944.11|163
1738588200000|2025-02-03 13:10:00|5945.06|5944.36|5944.56|5943.86|5945.06|5944.36|5943.56|5942.86|304
1738588210000|2025-02-03 13:10:10|5944.81|5944.11|5944.81|5944.11|5945.31|5944.61|5944.56|5943.86|237
1738588220000|2025-02-03 13:10:20|5944.56|5943.86|5944.06|5943.36|5944.56|5943.86|5944.06|5943.36|47
1738588230000|2025-02-03 13:10:30|5944.31|5943.61|5943.56|5942.86|5944.56|5943.86|5943.06|5942.36|299
1738588240000|2025-02-03 13:10:40|5943.68|5942.98|5943.43|5942.73|5944.06|5943.36|5942.81|5942.11|155
1738588250000|2025-02-03 13:10:50|5943.56|5942.86|5942.31|5941.61|5943.56|5942.86|5942.06|5941.36|241
1738588260000|2025-02-03 13:11:00|5942.18|5941.48|5943.06|5942.36|5944.18|5943.48|5942.18|5941.48|178
1738588270000|2025-02-03 13:11:10|5942.56|5941.86|5942.56|5941.86|5943.06|5942.36|5942.31|5941.61|141
1738588280000|2025-02-03 13:11:20|5942.31|5941.61|5944.06|5943.36|5944.06|5943.36|5942.31|5941.61|218
1738588290000|2025-02-03 13:11:30|5943.81|5943.11|5944.06|5943.36|5944.06|5943.36|5943.56|5942.86|59
1738588300000|2025-02-03 13:11:40|5943.81|5943.11|5943.81|5943.11|5944.06|5943.36|5943.56|5942.86|72
1738588310000|2025-02-03 13:11:50|5943.56|5942.86|5943.31|5942.61|5943.56|5942.86|5943.06|5942.36|96
1738588320000|2025-02-03 13:12:00|5943.56|5942.86|5943.06|5942.36|5943.56|5942.86|5943.06|5942.36|139
1738588330000|2025-02-03 13:12:10|5942.93|5942.23|5943.56|5942.86|5943.81|5943.11|5942.93|5942.23|139
1738588340000|2025-02-03 13:12:20|5943.68|5942.98|5943.81|5943.11|5943.81|5943.11|5943.56|5942.86|106
1738588350000|2025-02-03 13:12:30|5944.31|5943.61|5945.18|5944.48|5945.43|5944.73|5944.31|5943.61|224
1738588360000|2025-02-03 13:12:40|5945.31|5944.61|5945.31|5944.61|5945.81|5945.11|5945.18|5944.48|116
1738588370000|2025-02-03 13:12:50|5945.06|5944.36|5945.31|5944.61|5945.31|5944.61|5944.81|5944.11|53
1738588380000|2025-02-03 13:13:00|5945.56|5944.86|5946.06|5945.36|5946.81|5946.11|5945.56|5944.86|178
1738588390000|2025-02-03 13:13:10|5946.18|5945.48|5946.06|5945.36|5946.31|5945.61|5946.06|5945.36|25
1738588400000|2025-02-03 13:13:20|5946.31|5945.61|5946.81|5946.11|5946.81|5946.11|5946.31|5945.61|55
1738588410000|2025-02-03 13:13:30|5946.56|5945.86|5948.06|5947.36|5948.31|5947.61|5946.56|5945.86|492
1738588420000|2025-02-03 13:13:40|5947.81|5947.11|5948.06|5947.36|5948.56|5947.86|5947.81|5947.11|230
1738588430000|2025-02-03 13:13:50|5947.93|5947.23|5948.06|5947.36|5948.31|5947.61|5947.93|5947.23|61
1738588440000|2025-02-03 13:14:00|5947.81|5947.11|5948.68|5947.98|5949.56|5948.86|5947.81|5947.11|467
1738588450000|2025-02-03 13:14:10|5948.81|5948.11|5949.31|5948.61|5949.81|5949.11|5948.81|5948.11|269
1738588460000|2025-02-03 13:14:20|5949.06|5948.36|5950.06|5949.36|5950.56|5949.86|5949.06|5948.36|279
1738588470000|2025-02-03 13:14:30|5950.18|5949.48|5950.31|5949.61|5950.56|5949.86|5950.06|5949.36|102
1738588480000|2025-02-03 13:14:40|5950.56|5949.86|5950.31|5949.61|5951.31|5950.61|5950.06|5949.36|299
1738588490000|2025-02-03 13:14:50|5950.06|5949.36|5950.18|5949.48|5951.31|5950.61|5950.06|5949.36|244
1738588500000|2025-02-03 13:15:00|5950.06|5949.36|5949.56|5948.86|5950.06|5949.36|5949.56|5948.86|138
1738588510000|2025-02-03 13:15:10|5949.81|5949.11|5949.43|5948.73|5949.81|5949.11|5949.31|5948.61|138
1738588520000|2025-02-03 13:15:20|5949.31|5948.61|5948.81|5948.11|5949.31|5948.61|5948.81|5948.11|140
1738588530000|2025-02-03 13:15:30|5949.06|5948.36|5948.31|5947.61|5949.06|5948.36|5948.06|5947.36|131
1738588540000|2025-02-03 13:15:40|5948.56|5947.86|5948.18|5947.48|5948.56|5947.86|5948.18|5947.48|101
1738588550000|2025-02-03 13:15:50|5948.31|5947.61|5949.31|5948.61|5949.56|5948.86|5948.31|5947.61|95
1738588560000|2025-02-03 13:16:00|5949.56|5948.86|5948.81|5948.11|5949.56|5948.86|5948.81|5948.11|134
1738588570000|2025-02-03 13:16:10|5949.06|5948.36|5948.56|5947.86|5949.06|5948.36|5947.81|5947.11|277
1738588580000|2025-02-03 13:16:20|5948.31|5947.61|5949.06|5948.36|5949.06|5948.36|5948.31|5947.61|24
1738588590000|2025-02-03 13:16:30|5948.81|5948.11|5948.81|5948.11|5949.06|5948.36|5948.56|5947.86|163
1738588600000|2025-02-03 13:16:40|5948.93|5948.23|5948.81|5948.11|5949.31|5948.61|5948.81|5948.11|60
1738588610000|2025-02-03 13:16:50|5949.06|5948.36|5949.56|5948.86|5949.81|5949.11|5948.81|5948.11|176
1738588620000|2025-02-03 13:17:00|5949.31|5948.61|5949.31|5948.61|5949.43|5948.73|5949.31|5948.61|23
1738588630000|2025-02-03 13:17:10|5949.81|5949.11|5949.56|5948.86|5950.06|5949.36|5949.56|5948.86|145
1738588640000|2025-02-03 13:17:20|5949.81|5949.11|5950.06|5949.36|5950.31|5949.61|5949.56|5948.86|105
1738588650000|2025-02-03 13:17:30|5950.31|5949.61|5950.56|5949.86|5950.81|5950.11|5950.06|5949.36|115
1738588660000|2025-02-03 13:17:40|5950.43|5949.73|5949.43|5948.73|5950.56|5949.86|5949.43|5948.73|87
1738588670000|2025-02-03 13:17:50|5949.56|5948.86|5950.06|5949.36|5950.06|5949.36|5949.31|5948.61|128
1738588680000|2025-02-03 13:18:00|5950.31|5949.61|5950.31|5949.61|5950.81|5950.11|5950.31|5949.61|73
1738588690000|2025-02-03 13:18:10|5949.81|5949.11|5949.31|5948.61|5950.06|5949.36|5949.18|5948.48|185
1738588700000|2025-02-03 13:18:20|5949.06|5948.36|5948.81|5948.11|5949.31|5948.61|5948.81|5948.11|104
1738588710000|2025-02-03 13:18:30|5949.06|5948.36|5949.06|5948.36|5950.06|5949.36|5948.81|5948.11|197
1738588720000|2025-02-03 13:18:40|5948.81|5948.11|5949.18|5948.48|5949.31|5948.61|5948.31|5947.61|380
1738588730000|2025-02-03 13:18:50|5949.31|5948.61|5948.81|5948.11|5949.31|5948.61|5948.81|5948.11|113
1738588740000|2025-02-03 13:19:00|5949.06|5948.36|5948.81|5948.11|5949.06|5948.36|5948.18|5947.48|158
1738588750000|2025-02-03 13:19:10|5948.68|5947.98|5949.06|5948.36|5949.06|5948.36|5948.68|5947.98|85
1738588760000|2025-02-03 13:19:20|5949.31|5948.61|5948.81|5948.11|5949.31|5948.61|5948.81|5948.11|73
1738588770000|2025-02-03 13:19:30|||||||||78
1738588780000|2025-02-03 13:19:40|5949.06|5948.36|5950.06|5949.36|5950.31|5949.61|5949.06|5948.36|105
1738588790000|2025-02-03 13:19:50|5949.81|5949.11|5949.56|5948.86|5950.31|5949.61|5949.56|5948.86|72
1738588800000|2025-02-03 13:20:00|5949.93|5949.23|5950.93|5950.23|5950.93|5950.23|5949.81|5949.11|196
1738588810000|2025-02-03 13:20:10|5951.06|5950.36|5951.31|5950.61|5951.56|5950.86|5950.81|5950.11|93
1738588820000|2025-02-03 13:20:20|5951.56|5950.86|5951.31|5950.61|5951.56|5950.86|5951.06|5950.36|115
1738588830000|2025-02-03 13:20:30|5951.18|5950.48|5951.56|5950.86|5951.81|5951.11|5951.06|5950.36|114
1738588840000|2025-02-03 13:20:40|5951.31|5950.61|5951.31|5950.61|5952.56|5951.86|5951.31|5950.61|355
1738588850000|2025-02-03 13:20:50|5950.81|5950.11|5950.56|5949.86|5950.81|5950.11|5950.56|5949.86|165
1738588860000|2025-02-03 13:21:00|5950.06|5949.36|5949.31|5948.61|5950.06|5949.36|5949.31|5948.61|190
1738588870000|2025-02-03 13:21:10|5949.06|5948.36|5949.93|5949.23|5949.93|5949.23|5948.81|5948.11|227
1738588880000|2025-02-03 13:21:20|5950.06|5949.36|5948.56|5947.86|5950.06|5949.36|5948.56|5947.86|107
1738588890000|2025-02-03 13:21:30|5948.43|5947.73|5947.31|5946.61|5949.06|5948.36|5947.31|5946.61|413
1738588900000|2025-02-03 13:21:40|5947.18|5946.48|5946.56|5945.86|5947.18|5946.48|5946.06|5945.36|565
1738588910000|2025-02-03 13:21:50|5946.81|5946.11|5946.56|5945.86|5946.81|5946.11|5946.43|5945.73|64
1738588920000|2025-02-03 13:22:00|5946.31|5945.61|5945.43|5944.73|5946.43|5945.73|5945.31|5944.61|137
1738588930000|2025-02-03 13:22:10|5945.31|5944.61|5944.81|5944.11|5945.31|5944.61|5944.81|5944.11|102
1738588940000|2025-02-03 13:22:20|5944.31|5943.61|5944.31|5943.61|5944.56|5943.86|5944.31|5943.61|153
1738588950000|2025-02-03 13:22:30|5944.06|5943.36|5944.56|5943.86|5944.56|5943.86|5944.06|5943.36|104
1738588960000|2025-02-03 13:22:40|5944.68|5943.98|5944.81|5944.11|5944.81|5944.11|5944.56|5943.86|66
1738588970000|2025-02-03 13:22:50|5944.56|5943.86|5943.81|5943.11|5944.56|5943.86|5943.43|5942.73|114
1738588980000|2025-02-03 13:23:00|5943.56|5942.86|5942.56|5941.86|5943.56|5942.86|5942.56|5941.86|176
1738588990000|2025-02-03 13:23:10|5942.81|5942.11|5945.06|5944.36|5945.06|5944.36|5942.56|5941.86|249
1738589000000|2025-02-03 13:23:20|5944.81|5944.11|5945.56|5944.86|5945.56|5944.86|5944.81|5944.11|53
1738589010000|2025-02-03 13:23:30|5945.31|5944.61|5945.18|5944.48|5946.06|5945.36|5945.06|5944.36|172
1738589020000|2025-02-03 13:23:40|5945.06|5944.36|5944.81|5944.11|5945.31|5944.61|5944.81|5944.11|57
1738589030000|2025-02-03 13:23:50|5944.93|5944.23|5944.06|5943.36|5944.93|5944.23|5943.93|5943.23|63
1738589040000|2025-02-03 13:24:00|5944.18|5943.48|5945.31|5944.61|5945.31|5944.61|5944.18|5943.48|78
1738589050000|2025-02-03 13:24:10|5945.43|5944.73|5945.43|5944.73|5945.43|5944.73|5944.93|5944.23|40
1738589060000|2025-02-03 13:24:20|5945.56|5944.86|5945.56|5944.86|5945.56|5944.86|5945.43|5944.73|8
1738589070000|2025-02-03 13:24:30|5945.68|5944.98|5945.81|5945.11|5945.81|5945.11|5945.56|5944.86|53
1738589080000|2025-02-03 13:24:40|5946.06|5945.36|5946.31|5945.61|5946.31|5945.61|5946.06|5945.36|65
1738589090000|2025-02-03 13:24:50|5946.06|5945.36|5946.31|5945.61|5946.31|5945.61|5946.06|5945.36|35
1738589100000|2025-02-03 13:25:00|5946.06|5945.36|5945.31|5944.61|5946.06|5945.36|5944.56|5943.86|110
1738589110000|2025-02-03 13:25:10|5945.43|5944.73|5945.56|5944.86|5945.81|5945.11|5945.06|5944.36|31
1738589120000|2025-02-03 13:25:20|5945.06|5944.36|5944.56|5943.86|5945.31|5944.61|5944.56|5943.86|63
1738589130000|2025-02-03 13:25:30|5944.81|5944.11|5944.81|5944.11|5945.06|5944.36|5944.81|5944.11|48
1738589140000|2025-02-03 13:25:40|5944.56|5943.86|5944.06|5943.36|5944.56|5943.86|5944.06|5943.36|118
1738589150000|2025-02-03 13:25:50|5943.93|5943.23|5943.31|5942.61|5944.06|5943.36|5943.31|5942.61|85
1738589160000|2025-02-03 13:26:00|5943.56|5942.86|5944.56|5943.86|5944.56|5943.86|5943.56|5942.86|69
1738589170000|2025-02-03 13:26:10|5944.81|5944.11|5943.56|5942.86|5945.06|5944.36|5943.56|5942.86|149
1738589180000|2025-02-03 13:26:20|5943.81|5943.11|5943.56|5942.86|5943.81|5943.11|5943.56|5942.86|53
1738589190000|2025-02-03 13:26:30|5943.81|5943.11|5943.81|5943.11|5944.06|5943.36|5943.56|5942.86|86
1738589200000|2025-02-03 13:26:40|5944.06|5943.36|5944.81|5944.11|5944.81|5944.11|5944.06|5943.36|80
1738589210000|2025-02-03 13:26:50|5944.56|5943.86|5944.31|5943.61|5944.56|5943.86|5943.68|5942.98|263
1738589220000|2025-02-03 13:27:00|5944.56|5943.86|5944.81|5944.11|5944.81|5944.11|5944.56|5943.86|65
1738589230000|2025-02-03 13:27:10|5944.93|5944.23|5945.06|5944.36|5945.31|5944.61|5944.93|5944.23|45
1738589240000|2025-02-03 13:27:20|5945.18|5944.48|5946.06|5945.36|5946.06|5945.36|5945.18|5944.48|89
1738589250000|2025-02-03 13:27:30|5946.31|5945.61|5946.56|5945.86|5946.56|5945.86|5946.06|5945.36|55
1738589260000|2025-02-03 13:27:40|5946.81|5946.11|5946.81|5946.11|5947.43|5946.73|5946.56|5945.86|138
1738589270000|2025-02-03 13:27:50|5947.06|5946.36|5947.06|5946.36|5947.31|5946.61|5947.06|5946.36|51
1738589280000|2025-02-03 13:28:00|5947.31|5946.61|5946.56|5945.86|5947.31|5946.61|5946.56|5945.86|89
1738589290000|2025-02-03 13:28:10|5946.81|5946.11|5947.31|5946.61|5947.31|5946.61|5946.81|5946.11|51
1738589300000|2025-02-03 13:28:20|5947.06|5946.36|5946.56|5945.86|5947.06|5946.36|5946.56|5945.86|73
1738589310000|2025-02-03 13:28:30|5946.31|5945.61|5946.56|5945.86|5946.56|5945.86|5946.31|5945.61|61
1738589320000|2025-02-03 13:28:40|5946.31|5945.61|5946.06|5945.36|5946.31|5945.61|5946.06|5945.36|45
1738589330000|2025-02-03 13:28:50|5946.31|5945.61|5945.31|5944.61|5946.31|5945.61|5945.31|5944.61|126
1738589340000|2025-02-03 13:29:00|5945.81|5945.11|5944.81|5944.11|5945.81|5945.11|5944.56|5943.86|100
1738589350000|2025-02-03 13:29:10|5945.56|5944.86|5945.56|5944.86|5945.81|5945.11|5945.31|5944.61|108
1738589360000|2025-02-03 13:29:20|5945.43|5944.73|5945.81|5945.11|5945.81|5945.11|5945.18|5944.48|76
1738589370000|2025-02-03 13:29:30|5946.06|5945.36|5945.81|5945.11|5946.06|5945.36|5945.56|5944.86|37
1738589380000|2025-02-03 13:29:40|5946.06|5945.36|5946.81|5946.11|5946.81|5946.11|5946.06|5945.36|38
1738589390000|2025-02-03 13:29:50|5946.68|5945.98|5946.43|5945.73|5947.06|5946.36|5946.31|5945.61|115
1738589400000|2025-02-03 13:30:00|5946.31|5945.61|5947.31|5946.61|5947.43|5946.73|5946.31|5945.61|123
1738589410000|2025-02-03 13:30:10|5946.93|5946.23|5947.31|5946.61|5947.31|5946.61|5946.81|5946.11|62
1738589420000|2025-02-03 13:30:20|5947.06|5946.36|5948.06|5947.36|5948.31|5947.61|5947.06|5946.36|166
1738589430000|2025-02-03 13:30:30|5948.31|5947.61|5948.56|5947.86|5948.56|5947.86|5948.18|5947.48|92
1738589440000|2025-02-03 13:30:40|5948.68|5947.98|5949.06|5948.36|5949.31|5948.61|5948.68|5947.98|148
1738589450000|2025-02-03 13:30:50|5949.31|5948.61|5949.31|5948.61|5949.43|5948.73|5948.81|5948.11|153
1738589460000|2025-02-03 13:31:00|5949.43|5948.73|5950.06|5949.36|5950.06|5949.36|5949.31|5948.61|144
1738589470000|2025-02-03 13:31:10|5950.31|5949.61|5949.56|5948.86|5950.56|5949.86|5949.31|5948.61|208
1738589480000|2025-02-03 13:31:20|5949.31|5948.61|5949.06|5948.36|5949.31|5948.61|5949.06|5948.36|54
1738589490000|2025-02-03 13:31:30|5949.31|5948.61|5948.56|5947.86|5949.31|5948.61|5948.43|5947.73|137
1738589500000|2025-02-03 13:31:40|5948.31|5947.61|5948.06|5947.36|5948.68|5947.98|5947.81|5947.11|97
1738589510000|2025-02-03 13:31:50|5947.81|5947.11|5948.43|5947.73|5948.81|5948.11|5947.81|5947.11|144
1738589520000|2025-02-03 13:32:00|5948.56|5947.86|5948.06|5947.36|5948.56|5947.86|5947.81|5947.11|169
1738589530000|2025-02-03 13:32:10|5947.81|5947.11|5947.81|5947.11|5948.06|5947.36|5947.43|5946.73|67
1738589540000|2025-02-03 13:32:20|5947.93|5947.23|5949.06|5948.36|5949.06|5948.36|5947.81|5947.11|47
1738589550000|2025-02-03 13:32:30|5949.18|5948.48|5948.56|5947.86|5949.18|5948.48|5948.56|5947.86|56
1738589560000|2025-02-03 13:32:40|5948.31|5947.61|5947.31|5946.61|5948.31|5947.61|5947.31|5946.61|74
1738589570000|2025-02-03 13:32:50|5947.18|5946.48|5947.06|5946.36|5947.18|5946.48|5946.68|5945.98|136
1738589580000|2025-02-03 13:33:00|5946.43|5945.73|5945.93|5945.23|5946.43|5945.73|5944.68|5943.98|440
1738589590000|2025-02-03 13:33:10|5945.81|5945.11|5945.31|5944.61|5946.31|5945.61|5945.31|5944.61|85
1738589600000|2025-02-03 13:33:20|5945.56|5944.86|5945.43|5944.73|5945.81|5945.11|5945.06|5944.36|97
1738589610000|2025-02-03 13:33:30|5945.31|5944.61|5944.31|5943.61|5945.31|5944.61|5944.31|5943.61|51
1738589620000|2025-02-03 13:33:40|5944.18|5943.48|5944.31|5943.61|5944.56|5943.86|5944.18|5943.48|74
1738589630000|2025-02-03 13:33:50|5944.43|5943.73|5944.43|5943.73|5944.56|5943.86|5944.31|5943.61|37
1738589640000|2025-02-03 13:34:00|5944.18|5943.48|5944.93|5944.23|5945.06|5944.36|5944.06|5943.36|78
1738589650000|2025-02-03 13:34:10|5944.81|5944.11|5946.18|5945.48|5946.18|5945.48|5944.81|5944.11|120
1738589660000|2025-02-03 13:34:20|5946.31|5945.61|5945.81|5945.11|5946.43|5945.73|5945.81|5945.11|64
1738589670000|2025-02-03 13:34:30|5946.06|5945.36|5945.56|5944.86|5946.06|5945.36|5945.31|5944.61|65
1738589680000|2025-02-03 13:34:40|5945.31|5944.61|5945.56|5944.86|5945.56|5944.86|5945.31|5944.61|24
1738589690000|2025-02-03 13:34:50|5945.31|5944.61|5944.06|5943.36|5945.31|5944.61|5943.81|5943.11|255
1738589700000|2025-02-03 13:35:00|5943.81|5943.11|5942.56|5941.86|5943.81|5943.11|5942.31|5941.61|217
1738589710000|2025-02-03 13:35:10|5942.68|5941.98|5940.93|5940.23|5942.68|5941.98|5940.81|5940.11|312
1738589720000|2025-02-03 13:35:20|5940.81|5940.11|5941.06|5940.36|5941.31|5940.61|5940.68|5939.98|127
1738589730000|2025-02-03 13:35:30|5940.68|5939.98|5940.56|5939.86|5940.68|5939.98|5939.81|5939.11|469
1738589740000|2025-02-03 13:35:40|5940.81|5940.11|5940.06|5939.36|5940.81|5940.11|5939.93|5939.23|184
1738589750000|2025-02-03 13:35:50|5939.93|5939.23|5940.31|5939.61|5940.31|5939.61|5939.81|5939.11|162
1738589760000|2025-02-03 13:36:00|5940.43|5939.73|5940.31|5939.61|5940.43|5939.73|5939.81|5939.11|176
1738589770000|2025-02-03 13:36:10|5940.18|5939.48|5939.81|5939.11|5940.31|5939.61|5939.56|5938.86|92
1738589780000|2025-02-03 13:36:20|5940.06|5939.36|5940.31|5939.61|5940.56|5939.86|5940.06|5939.36|100
1738589790000|2025-02-03 13:36:30|5940.43|5939.73|5941.06|5940.36|5941.06|5940.36|5940.31|5939.61|219
1738589800000|2025-02-03 13:36:40|5940.81|5940.11|5940.56|5939.86|5940.81|5940.11|5940.56|5939.86|49
1738589810000|2025-02-03 13:36:50|5940.81|5940.11|5941.31|5940.61|5941.43|5940.73|5940.56|5939.86|104
1738589820000|2025-02-03 13:37:00|5941.43|5940.73|5941.56|5940.86|5941.56|5940.86|5940.81|5940.11|147
1738589830000|2025-02-03 13:37:10|5941.31|5940.61|5940.81|5940.11|5941.31|5940.61|5940.56|5939.86|32
1738589840000|2025-02-03 13:37:20|5940.93|5940.23|5941.18|5940.48|5941.43|5940.73|5940.81|5940.11|119
1738589850000|2025-02-03 13:37:30|5941.31|5940.61|5941.06|5940.36|5941.56|5940.86|5941.06|5940.36|33
1738589860000|2025-02-03 13:37:40|5940.81|5940.11|5941.31|5940.61|5941.31|5940.61|5940.81|5940.11|32
1738589870000|2025-02-03 13:37:50|5941.18|5940.48|5941.43|5940.73|5941.56|5940.86|5941.06|5940.36|46
1738589880000|2025-02-03 13:38:00|5941.31|5940.61|5940.81|5940.11|5941.43|5940.73|5940.81|5940.11|35
1738589890000|2025-02-03 13:38:10|5940.93|5940.23|5940.56|5939.86|5941.06|5940.36|5940.56|5939.86|51
1738589900000|2025-02-03 13:38:20|5940.31|5939.61|5939.81|5939.11|5940.31|5939.61|5939.68|5938.98|85
1738589910000|2025-02-03 13:38:30|5940.31|5939.61|5940.56|5939.86|5940.68|5939.98|5940.31|5939.61|129
1738589920000|2025-02-03 13:38:40|5940.31|5939.61|5941.31|5940.61|5941.56|5940.86|5940.18|5939.48|150
1738589930000|2025-02-03 13:38:50|5941.18|5940.48|5941.06|5940.36|5941.56|5940.86|5941.06|5940.36|89
1738589940000|2025-02-03 13:39:00|5940.68|5939.98|5941.31|5940.61|5941.43|5940.73|5940.56|5939.86|70
1738589950000|2025-02-03 13:39:10|5941.06|5940.36|5940.81|5940.11|5941.06|5940.36|5940.81|5940.11|48
1738589960000|2025-02-03 13:39:20|5940.93|5940.23|5941.06|5940.36|5942.06|5941.36|5940.93|5940.23|140
1738589970000|2025-02-03 13:39:30|5941.18|5940.48|5940.56|5939.86|5941.18|5940.48|5940.31|5939.61|73
1738589980000|2025-02-03 13:39:40|5940.31|5939.61|5940.81|5940.11|5940.81|5940.11|5940.31|5939.61|53
1738589990000|2025-02-03 13:39:50|5940.56|5939.86|5939.81|5939.11|5940.56|5939.86|5939.68|5938.98|165
1738590000000|2025-02-03 13:40:00|5939.56|5938.86|5940.06|5939.36|5940.06|5939.36|5939.56|5938.86|171
1738590010000|2025-02-03 13:40:10|5940.43|5939.73|5939.68|5938.98|5940.56|5939.86|5939.56|5938.86|128
1738590020000|2025-02-03 13:40:20|5939.81|5939.11|5939.06|5938.36|5939.81|5939.11|5939.06|5938.36|122
1738590030000|2025-02-03 13:40:30|5938.81|5938.11|5939.93|5939.23|5939.93|5939.23|5938.81|5938.11|136
1738590040000|2025-02-03 13:40:40|5940.06|5939.36|5940.56|5939.86|5940.56|5939.86|5939.81|5939.11|92
1738590050000|2025-02-03 13:40:50|5940.31|5939.61|5939.31|5938.61|5940.31|5939.61|5939.31|5938.61|186
1738590060000|2025-02-03 13:41:00|5939.56|5938.86|5940.31|5939.61|5940.31|5939.61|5939.56|5938.86|76
1738590070000|2025-02-03 13:41:10|5940.56|5939.86|5940.81|5940.11|5940.81|5940.11|5940.31|5939.61|116
1738590080000|2025-02-03 13:41:20|5941.06|5940.36|5941.06|5940.36|5941.06|5940.36|5941.06|5940.36|37
1738590090000|2025-02-03 13:41:30|5941.18|5940.48|5941.56|5940.86|5941.56|5940.86|5941.06|5940.36|113
1738590100000|2025-02-03 13:41:40|5941.81|5941.11|5941.56|5940.86|5942.06|5941.36|5941.06|5940.36|110
1738590110000|2025-02-03 13:41:50|5941.68|5940.98|5942.06|5941.36|5942.31|5941.61|5941.56|5940.86|45
1738590120000|2025-02-03 13:42:00|5942.31|5941.61|5941.31|5940.61|5942.56|5941.86|5941.06|5940.36|304
1738590130000|2025-02-03 13:42:10|5941.43|5940.73|5940.31|5939.61|5941.43|5940.73|5940.31|5939.61|140
1738590140000|2025-02-03 13:42:20|5940.56|5939.86|5940.06|5939.36|5940.56|5939.86|5940.06|5939.36|72
1738590150000|2025-02-03 13:42:30|5939.81|5939.11|5939.81|5939.11|5939.81|5939.11|5939.68|5938.98|64
1738590160000|2025-02-03 13:42:40|5939.56|5938.86|5939.56|5938.86|5939.56|5938.86|5939.56|5938.86|57
1738590170000|2025-02-03 13:42:50|||||||||60
1738590180000|2025-02-03 13:43:00|5939.31|5938.61|5939.31|5938.61|5939.31|5938.61|5939.06|5938.36|71
1738590190000|2025-02-03 13:43:10|5939.06|5938.36|5939.06|5938.36|5939.06|5938.36|5939.06|5938.36|62
1738590200000|2025-02-03 13:43:20|5939.56|5938.86|5939.56|5938.86|5939.56|5938.86|5939.56|5938.86|42
1738590210000|2025-02-03 13:43:30|5939.43|5938.73|5939.81|5939.11|5939.81|5939.11|5939.43|5938.73|94
1738590220000|2025-02-03 13:43:40|5940.06|5939.36|5939.81|5939.11|5940.06|5939.36|5939.56|5938.86|41
1738590230000|2025-02-03 13:43:50|5939.56|5938.86|5939.81|5939.11|5939.81|5939.11|5939.56|5938.86|24
1738590240000|2025-02-03 13:44:00|5940.06|5939.36|5939.31|5938.61|5940.06|5939.36|5939.31|5938.61|45
1738590250000|2025-02-03 13:44:10|5939.56|5938.86|5940.31|5939.61|5940.31|5939.61|5939.56|5938.86|75
1738590260000|2025-02-03 13:44:20|5941.06|5940.36|5941.31|5940.61|5941.56|5940.86|5941.06|5940.36|297
1738590270000|2025-02-03 13:44:30|5941.56|5940.86|5941.31|5940.61|5941.56|5940.86|5941.31|5940.61|58
1738590280000|2025-02-03 13:44:40|5941.56|5940.86|5941.31|5940.61|5941.56|5940.86|5941.06|5940.36|50
1738590290000|2025-02-03 13:44:50|5941.56|5940.86|5941.56|5940.86|5941.56|5940.86|5941.56|5940.86|47
1738590300000|2025-02-03 13:45:00|5941.68|5940.98|5941.93|5941.23|5942.06|5941.36|5941.31|5940.61|139
1738590310000|2025-02-03 13:45:10|5942.06|5941.36|5942.31|5941.61|5942.31|5941.61|5941.93|5941.23|113
1738590320000|2025-02-03 13:45:20|5942.56|5941.86|5943.06|5942.36|5943.06|5942.36|5942.31|5941.61|143
1738590330000|2025-02-03 13:45:30|5943.31|5942.61|5943.06|5942.36|5943.31|5942.61|5942.81|5942.11|91
1738590340000|2025-02-03 13:45:40|5943.18|5942.48|5942.56|5941.86|5943.18|5942.48|5942.56|5941.86|76
1738590350000|2025-02-03 13:45:50|5942.81|5942.11|5942.81|5942.11|5943.06|5942.36|5942.68|5941.98|77
1738590360000|2025-02-03 13:46:00|5943.06|5942.36|5943.68|5942.98|5944.06|5943.36|5942.93|5942.23|125
1738590370000|2025-02-03 13:46:10|5943.56|5942.86|5943.56|5942.86|5943.81|5943.11|5943.06|5942.36|84
1738590380000|2025-02-03 13:46:20|5943.81|5943.11|5942.81|5942.11|5943.81|5943.11|5942.81|5942.11|45
1738590390000|2025-02-03 13:46:30|5943.06|5942.36|5943.06|5942.36|5943.81|5943.11|5943.06|5942.36|118
1738590400000|2025-02-03 13:46:40|5942.93|5942.23|5943.06|5942.36|5943.31|5942.61|5942.68|5941.98|39
1738590410000|2025-02-03 13:46:50|5943.18|5942.48|5943.06|5942.36|5943.31|5942.61|5943.06|5942.36|47
1738590420000|2025-02-03 13:47:00|5943.18|5942.48|5943.06|5942.36|5943.18|5942.48|5943.06|5942.36|29
1738590430000|2025-02-03 13:47:10|5942.93|5942.23|5943.56|5942.86|5943.56|5942.86|5942.93|5942.23|56
1738590440000|2025-02-03 13:47:20|||||||||35
1738590450000|2025-02-03 13:47:30|5943.31|5942.61|5943.81|5943.11|5943.81|5943.11|5943.31|5942.61|21
1738590460000|2025-02-03 13:47:40|5942.81|5942.11|5942.31|5941.61|5943.06|5942.36|5942.31|5941.61|265
1738590470000|2025-02-03 13:47:50|5941.81|5941.11|5941.81|5941.11|5941.93|5941.23|5941.56|5940.86|88
1738590480000|2025-02-03 13:48:00|5942.06|5941.36|5940.06|5939.36|5942.06|5941.36|5939.81|5939.11|245
1738590490000|2025-02-03 13:48:10|5939.81|5939.11|5939.31|5938.61|5940.06|5939.36|5939.06|5938.36|318
1738590500000|2025-02-03 13:48:20|5939.43|5938.73|5939.43|5938.73|5939.56|5938.86|5939.31|5938.61|66
1738590510000|2025-02-03 13:48:30|5939.56|5938.86|5939.68|5938.98|5939.68|5938.98|5939.31|5938.61|91
1738590520000|2025-02-03 13:48:40|5939.81|5939.11|5939.56|5938.86|5939.81|5939.11|5939.31|5938.61|35
1738590530000|2025-02-03 13:48:50|5939.81|5939.11|5939.06|5938.36|5939.81|5939.11|5939.06|5938.36|50
1738590540000|2025-02-03 13:49:00|5939.18|5938.48|5939.56|5938.86|5939.56|5938.86|5939.18|5938.48|140
1738590550000|2025-02-03 13:49:10|5939.31|5938.61|5939.81|5939.11|5939.81|5939.11|5939.31|5938.61|79
1738590560000|2025-02-03 13:49:20|5940.06|5939.36|5939.68|5938.98|5940.06|5939.36|5939.68|5938.98|80
1738590570000|2025-02-03 13:49:30|5939.81|5939.11|5940.56|5939.86|5940.56|5939.86|5939.68|5938.98|72
1738590580000|2025-02-03 13:49:40|5940.81|5940.11|5941.31|5940.61|5941.43|5940.73|5940.43|5939.73|132
1738590590000|2025-02-03 13:49:50|5941.18|5940.48|5941.31|5940.61|5941.31|5940.61|5941.06|5940.36|65
1738590600000|2025-02-03 13:50:00|5941.06|5940.36|5940.81|5940.11|5941.06|5940.36|5940.31|5939.61|223
1738590610000|2025-02-03 13:50:10|5940.56|5939.86|5940.56|5939.86|5940.56|5939.86|5940.06|5939.36|43
1738590620000|2025-02-03 13:50:20|5940.81|5940.11|5940.56|5939.86|5941.06|5940.36|5940.56|5939.86|32
1738590630000|2025-02-03 13:50:30|5940.81|5940.11|5940.31|5939.61|5940.81|5940.11|5940.31|5939.61|25
1738590640000|2025-02-03 13:50:40|5940.06|5939.36|5940.06|5939.36|5940.31|5939.61|5940.06|5939.36|33
1738590650000|2025-02-03 13:50:50|5939.81|5939.11|5939.81|5939.11|5939.93|5939.23|5939.81|5939.11|37
1738590660000|2025-02-03 13:51:00|5939.56|5938.86|5939.56|5938.86|5939.56|5938.86|5939.56|5938.86|52
1738590670000|2025-02-03 13:51:10|5939.81|5939.11|5939.06|5938.36|5939.81|5939.11|5939.06|5938.36|127
1738590680000|2025-02-03 13:51:20|5938.81|5938.11|5938.56|5937.86|5939.06|5938.36|5938.56|5937.86|99
1738590690000|2025-02-03 13:51:30|5938.31|5937.61|5938.31|5937.61|5938.56|5937.86|5938.31|5937.61|104
1738590700000|2025-02-03 13:51:40|5938.18|5937.48|5938.31|5937.61|5938.56|5937.86|5938.18|5937.48|79
1738590710000|2025-02-03 13:51:50|5938.56|5937.86|5938.31|5937.61|5938.81|5938.11|5938.31|5937.61|62
1738590720000|2025-02-03 13:52:00|5938.43|5937.73|5938.06|5937.36|5938.56|5937.86|5937.81|5937.11|116
1738590730000|2025-02-03 13:52:10|5937.93|5937.23|5937.68|5936.98|5938.06|5937.36|5937.56|5936.86|75
1738590740000|2025-02-03 13:52:20|5937.81|5937.11|5938.31|5937.61|5938.31|5937.61|5937.56|5936.86|56
1738590750000|2025-02-03 13:52:30|5938.06|5937.36|5937.81|5937.11|5938.06|5937.36|5937.81|5937.11|26
1738590760000|2025-02-03 13:52:40|5938.06|5937.36|5938.06|5937.36|5938.31|5937.61|5938.06|5937.36|58
1738590770000|2025-02-03 13:52:50|5938.31|5937.61|5938.81|5938.11|5939.06|5938.36|5938.31|5937.61|84
1738590780000|2025-02-03 13:53:00|5938.56|5937.86|5938.31|5937.61|5938.56|5937.86|5938.31|5937.61|21
1738590790000|2025-02-03 13:53:10|5938.43|5937.73|5938.81|5938.11|5938.81|5938.11|5938.31|5937.61|25
1738590800000|2025-02-03 13:53:20|5939.06|5938.36|5938.81|5938.11|5939.06|5938.36|5938.56|5937.86|42
1738590810000|2025-02-03 13:53:30|5938.56|5937.86|5938.56|5937.86|5938.81|5938.11|5938.56|5937.86|43
1738590820000|2025-02-03 13:53:40|5938.81|5938.11|5939.06|5938.36|5939.06|5938.36|5938.81|5938.11|31
1738590830000|2025-02-03 13:53:50|5939.31|5938.61|5938.81|5938.11|5939.56|5938.86|5938.81|5938.11|49
1738590840000|2025-02-03 13:54:00|5938.31|5937.61|5939.56|5938.86|5939.56|5938.86|5938.31|5937.61|80
1738590850000|2025-02-03 13:54:10|5939.81|5939.11|5939.81|5939.11|5940.06|5939.36|5939.56|5938.86|87
1738590860000|2025-02-03 13:54:20|5940.06|5939.36|5940.06|5939.36|5940.06|5939.36|5939.81|5939.11|48
1738590870000|2025-02-03 13:54:30|5940.31|5939.61|5941.06|5940.36|5941.06|5940.36|5940.31|5939.61|132
1738590880000|2025-02-03 13:54:40|5940.81|5940.11|5941.56|5940.86|5941.56|5940.86|5940.56|5939.86|96
1738590890000|2025-02-03 13:54:50|5941.06|5940.36|5941.93|5941.23|5942.06|5941.36|5941.06|5940.36|241
1738590900000|2025-02-03 13:55:00|5941.81|5941.11|5941.93|5941.23|5942.06|5941.36|5941.81|5941.11|54
1738590910000|2025-02-03 13:55:10|5942.06|5941.36|5941.56|5940.86|5942.06|5941.36|5941.31|5940.61|88
1738590920000|2025-02-03 13:55:20|5941.31|5940.61|5941.06|5940.36|5941.31|5940.61|5940.81|5940.11|45
1738590930000|2025-02-03 13:55:30|5940.93|5940.23|5939.81|5939.11|5941.06|5940.36|5939.81|5939.11|72
1738590940000|2025-02-03 13:55:40|5939.68|5938.98|5940.31|5939.61|5940.31|5939.61|5939.68|5938.98|97
1738590950000|2025-02-03 13:55:50|5940.56|5939.86|5940.81|5940.11|5940.81|5940.11|5940.56|5939.86|59
1738590960000|2025-02-03 13:56:00|5941.06|5940.36|5941.06|5940.36|5941.81|5941.11|5941.06|5940.36|81
1738590970000|2025-02-03 13:56:10|5940.81|5940.11|5941.56|5940.86|5941.56|5940.86|5940.81|5940.11|60
1738590980000|2025-02-03 13:56:20|5941.43|5940.73|5941.56|5940.86|5941.81|5941.11|5941.06|5940.36|82
1738590990000|2025-02-03 13:56:30|5941.81|5941.11|5941.93|5941.23|5942.06|5941.36|5941.56|5940.86|63
1738591000000|2025-02-03 13:56:40|5941.81|5941.11|5941.56|5940.86|5942.06|5941.36|5941.56|5940.86|46
1738591010000|2025-02-03 13:56:50|5941.68|5940.98|5941.56|5940.86|5942.06|5941.36|5941.56|5940.86|36
1738591020000|2025-02-03 13:57:00|5941.68|5940.98|5941.18|5940.48|5941.68|5940.98|5940.81|5940.11|82
1738591030000|2025-02-03 13:57:10|5941.31|5940.61|5941.31|5940.61|5941.31|5940.61|5941.06|5940.36|39
1738591040000|2025-02-03 13:57:20|5941.06|5940.36|5941.06|5940.36|5941.31|5940.61|5940.81|5940.11|49
1738591050000|2025-02-03 13:57:30|5940.81|5940.11|5941.31|5940.61|5941.56|5940.86|5940.81|5940.11|237
1738591060000|2025-02-03 13:57:40|5940.81|5940.11|5941.31|5940.61|5941.56|5940.86|5940.81|5940.11|105
1738591070000|2025-02-03 13:57:50|5941.18|5940.48|5940.31|5939.61|5941.18|5940.48|5940.31|5939.61|54
1738591080000|2025-02-03 13:58:00|5940.56|5939.86|5940.81|5940.11|5940.81|5940.11|5940.31|5939.61|33
1738591090000|2025-02-03 13:58:10|5940.68|5939.98|5940.81|5940.11|5940.93|5940.23|5940.56|5939.86|58
1738591100000|2025-02-03 13:58:20|5940.68|5939.98|5940.93|5940.23|5940.93|5940.23|5940.56|5939.86|49
1738591110000|2025-02-03 13:58:30|5940.81|5940.11|5941.81|5941.11|5941.81|5941.11|5940.81|5940.11|152
1738591120000|2025-02-03 13:58:40|5941.56|5940.86|5941.06|5940.36|5941.81|5941.11|5941.06|5940.36|98
1738591130000|2025-02-03 13:58:50|5940.93|5940.23|5941.06|5940.36|5941.06|5940.36|5940.56|5939.86|71
1738591140000|2025-02-03 13:59:00|5941.31|5940.61|5941.56|5940.86|5941.56|5940.86|5941.31|5940.61|105
1738591150000|2025-02-03 13:59:10|5941.31|5940.61|5941.31|5940.61|5941.56|5940.86|5941.18|5940.48|95
1738591160000|2025-02-03 13:59:20|5941.06|5940.36|5941.31|5940.61|5941.43|5940.73|5941.06|5940.36|17
1738591170000|2025-02-03 13:59:30|5941.56|5940.86|5942.31|5941.61|5942.56|5941.86|5941.56|5940.86|278
1738591180000|2025-02-03 13:59:40|5942.06|5941.36|5941.81|5941.11|5942.31|5941.61|5941.68|5940.98|113
1738591190000|2025-02-03 13:59:50|5941.56|5940.86|5941.56|5940.86|5941.68|5940.98|5941.56|5940.86|66
1738591200000|2025-02-03 14:00:00|5941.31|5940.61|5941.06|5940.36|5941.43|5940.73|5941.06|5940.36|144
1738591210000|2025-02-03 14:00:10|5941.31|5940.61|5940.81|5940.11|5941.31|5940.61|5940.81|5940.11|86
1738591220000|2025-02-03 14:00:20|5941.06|5940.36|5941.31|5940.61|5941.31|5940.61|5941.06|5940.36|64
1738591230000|2025-02-03 14:00:30|5941.68|5940.98|5942.31|5941.61|5942.56|5941.86|5941.56|5940.86|162
1738591240000|2025-02-03 14:00:40|5942.06|5941.36|5942.06|5941.36|5942.31|5941.61|5941.81|5941.11|53
1738591250000|2025-02-03 14:00:50|5941.81|5941.11|5941.56|5940.86|5941.81|5941.11|5941.56|5940.86|68
1738591260000|2025-02-03 14:01:00|5941.81|5941.11|5941.81|5941.11|5942.06|5941.36|5941.56|5940.86|69
1738591270000|2025-02-03 14:01:10|5942.06|5941.36|5942.06|5941.36|5942.06|5941.36|5941.56|5940.86|137
1738591280000|2025-02-03 14:01:20|5941.93|5941.23|5942.56|5941.86|5942.56|5941.86|5941.81|5941.11|76
1738591290000|2025-02-03 14:01:30|5942.81|5942.11|5942.06|5941.36|5942.81|5942.11|5942.06|5941.36|135
1738591300000|2025-02-03 14:01:40|5942.31|5941.61|5942.56|5941.86|5942.81|5942.11|5942.31|5941.61|121
1738591310000|2025-02-03 14:01:50|5942.31|5941.61|5942.06|5941.36|5942.31|5941.61|5942.06|5941.36|78
1738591320000|2025-02-03 14:02:00|5942.18|5941.48|5940.18|5939.48|5942.18|5941.48|5940.18|5939.48|404
1738591330000|2025-02-03 14:02:10|5940.06|5939.36|5939.81|5939.11|5940.31|5939.61|5939.81|5939.11|247
1738591340000|2025-02-03 14:02:20|5940.06|5939.36|5940.81|5940.11|5941.06|5940.36|5940.06|5939.36|104
1738591350000|2025-02-03 14:02:30|5941.06|5940.36|5941.31|5940.61|5941.43|5940.73|5940.81|5940.11|62
1738591360000|2025-02-03 14:02:40|5941.43|5940.73|5940.31|5939.61|5941.43|5940.73|5940.31|5939.61|37
1738591370000|2025-02-03 14:02:50|5940.43|5939.73|5939.81|5939.11|5940.56|5939.86|5939.81|5939.11|59
1738591380000|2025-02-03 14:03:00|5939.56|5938.86|5939.81|5939.11|5940.06|5939.36|5939.56|5938.86|96
1738591390000|2025-02-03 14:03:10|5939.68|5938.98|5939.56|5938.86|5939.81|5939.11|5939.56|5938.86|29
1738591400000|2025-02-03 14:03:20|5939.81|5939.11|5939.56|5938.86|5939.81|5939.11|5939.56|5938.86|64
1738591410000|2025-02-03 14:03:30|5939.81|5939.11|5940.31|5939.61|5940.31|5939.61|5939.56|5938.86|105
1738591420000|2025-02-03 14:03:40|5940.18|5939.48|5940.31|5939.61|5940.56|5939.86|5940.06|5939.36|131
1738591430000|2025-02-03 14:03:50|5940.06|5939.36|5939.56|5938.86|5940.06|5939.36|5939.56|5938.86|144
1738591440000|2025-02-03 14:04:00|5939.31|5938.61|5939.56|5938.86|5939.81|5939.11|5939.31|5938.61|96
1738591450000|2025-02-03 14:04:10|5939.81|5939.11|5939.81|5939.11|5940.31|5939.61|5939.81|5939.11|48
1738591460000|2025-02-03 14:04:20|5939.56|5938.86|5938.56|5937.86|5939.56|5938.86|5938.56|5937.86|113
1738591470000|2025-02-03 14:04:30|5938.81|5938.11|5939.56|5938.86|5939.81|5939.11|5938.81|5938.11|62
1738591480000|2025-02-03 14:04:40|5939.81|5939.11|5939.81|5939.11|5940.31|5939.61|5939.81|5939.11|85
1738591490000|2025-02-03 14:04:50|5940.06|5939.36|5940.06|5939.36|5940.06|5939.36|5940.06|5939.36|25
1738591500000|2025-02-03 14:05:00|5940.31|5939.61|5940.31|5939.61|5940.43|5939.73|5940.06|5939.36|72
1738591510000|2025-02-03 14:05:10|5940.56|5939.86|5940.56|5939.86|5941.06|5940.36|5940.56|5939.86|118
1738591520000|2025-02-03 14:05:20|5940.18|5939.48|5939.81|5939.11|5940.31|5939.61|5939.81|5939.11|94
1738591530000|2025-02-03 14:05:30|5939.31|5938.61|5938.56|5937.86|5939.43|5938.73|5938.56|5937.86|177
1738591540000|2025-02-03 14:05:40|5938.68|5937.98|5939.31|5938.61|5939.56|5938.86|5938.68|5937.98|181
1738591550000|2025-02-03 14:05:50|5939.56|5938.86|5939.56|5938.86|5939.56|5938.86|5939.43|5938.73|98
1738591560000|2025-02-03 14:06:00|5939.81|5939.11|5941.56|5940.86|5941.56|5940.86|5939.81|5939.11|126
1738591570000|2025-02-03 14:06:10|5941.31|5940.61|5940.56|5939.86|5941.31|5940.61|5940.56|5939.86|122
1738591580000|2025-02-03 14:06:20|5940.81|5940.11|5941.06|5940.36|5941.43|5940.73|5940.81|5940.11|61
1738591590000|2025-02-03 14:06:30|5941.18|5940.48|5941.81|5941.11|5941.81|5941.11|5941.18|5940.48|71
1738591600000|2025-02-03 14:06:40|5942.06|5941.36|5942.31|5941.61|5942.31|5941.61|5942.06|5941.36|66
1738591610000|2025-02-03 14:06:50|5942.06|5941.36|5942.06|5941.36|5942.06|5941.36|5941.31|5940.61|105
1738591620000|2025-02-03 14:07:00|5941.93|5941.23|5942.31|5941.61|5942.31|5941.61|5941.81|5941.11|60
1738591630000|2025-02-03 14:07:10|5942.06|5941.36|5940.31|5939.61|5942.06|5941.36|5940.31|5939.61|141
1738591640000|2025-02-03 14:07:20|5940.43|5939.73|5939.81|5939.11|5940.43|5939.73|5939.81|5939.11|51
1738591650000|2025-02-03 14:07:30|5939.68|5938.98|5939.31|5938.61|5940.06|5939.36|5939.31|5938.61|123
1738591660000|2025-02-03 14:07:40|5939.06|5938.36|5939.56|5938.86|5939.56|5938.86|5939.06|5938.36|69
1738591670000|2025-02-03 14:07:50|5939.81|5939.11|5939.81|5939.11|5939.81|5939.11|5939.56|5938.86|86
1738591680000|2025-02-03 14:08:00|5940.06|5939.36|5939.81|5939.11|5940.31|5939.61|5939.81|5939.11|89
1738591690000|2025-02-03 14:08:10|5939.56|5938.86|5939.31|5938.61|5939.56|5938.86|5939.31|5938.61|46
1738591700000|2025-02-03 14:08:20|5939.43|5938.73|5939.81|5939.11|5939.81|5939.11|5939.31|5938.61|75
1738591710000|2025-02-03 14:08:30|5940.06|5939.36|5940.06|5939.36|5940.31|5939.61|5939.56|5938.86|94
1738591720000|2025-02-03 14:08:40|5940.18|5939.48|5939.31|5938.61|5940.31|5939.61|5939.31|5938.61|143
1738591730000|2025-02-03 14:08:50|5939.56|5938.86|5939.81|5939.11|5939.81|5939.11|5939.56|5938.86|70
1738591740000|2025-02-03 14:09:00|5939.56|5938.86|5939.31|5938.61|5939.81|5939.11|5939.31|5938.61|50
1738591750000|2025-02-03 14:09:10|5938.93|5938.23|5939.06|5938.36|5939.31|5938.61|5938.81|5938.11|119
1738591760000|2025-02-03 14:09:20|5938.81|5938.11|5938.31|5937.61|5938.81|5938.11|5938.06|5937.36|198
1738591770000|2025-02-03 14:09:30|5938.56|5937.86|5938.56|5937.86|5938.56|5937.86|5938.06|5937.36|159
1738591780000|2025-02-03 14:09:40|5938.81|5938.11|5939.31|5938.61|5939.56|5938.86|5938.56|5937.86|74
1738591790000|2025-02-03 14:09:50|5938.81|5938.11|5938.31|5937.61|5938.81|5938.11|5938.06|5937.36|195
1738591800000|2025-02-03 14:10:00|5938.56|5937.86|5938.31|5937.61|5938.56|5937.86|5937.81|5937.11|235
1738591810000|2025-02-03 14:10:10|5938.06|5937.36|5937.81|5937.11|5938.06|5937.36|5937.06|5936.36|268
1738591820000|2025-02-03 14:10:20|5937.56|5936.86|5937.56|5936.86|5937.56|5936.86|5937.31|5936.61|69
1738591830000|2025-02-03 14:10:30|5937.31|5936.61|5937.06|5936.36|5937.56|5936.86|5937.06|5936.36|69
1738591840000|2025-02-03 14:10:40|5936.93|5936.23|5937.06|5936.36|5937.31|5936.61|5936.81|5936.11|151
1738591850000|2025-02-03 14:10:50|5936.81|5936.11|5937.06|5936.36|5937.31|5936.61|5936.56|5935.86|277
1738591860000|2025-02-03 14:11:00|5936.81|5936.11|5936.56|5935.86|5937.06|5936.36|5936.56|5935.86|228
1738591870000|2025-02-03 14:11:10|5936.43|5935.73|5935.81|5935.11|5936.56|5935.86|5935.56|5934.86|273
1738591880000|2025-02-03 14:11:20|5935.56|5934.86|5936.31|5935.61|5936.56|5935.86|5935.56|5934.86|266
1738591890000|2025-02-03 14:11:30|5936.56|5935.86|5936.56|5935.86|5936.81|5936.11|5936.56|5935.86|111
1738591900000|2025-02-03 14:11:40|5936.81|5936.11|5938.31|5937.61|5938.56|5937.86|5936.81|5936.11|421
1738591910000|2025-02-03 14:11:50|5938.56|5937.86|5940.31|5939.61|5940.31|5939.61|5938.56|5937.86|364
1738591920000|2025-02-03 14:12:00|5940.56|5939.86|5941.06|5940.36|5941.31|5940.61|5940.56|5939.86|301
1738591930000|2025-02-03 14:12:10|5942.31|5941.61|5943.81|5943.11|5944.06|5943.36|5942.06|5941.36|659
1738591940000|2025-02-03 14:12:20|5943.56|5942.86|5944.06|5943.36|5944.06|5943.36|5943.06|5942.36|533
1738591950000|2025-02-03 14:12:30|5944.31|5943.61|5946.31|5945.61|5946.31|5945.61|5944.31|5943.61|587
1738591960000|2025-02-03 14:12:40|5946.56|5945.86|5946.06|5945.36|5946.81|5946.11|5945.56|5944.86|515
1738591970000|2025-02-03 14:12:50|5945.81|5945.11|5945.81|5945.11|5946.31|5945.61|5945.56|5944.86|289
1738591980000|2025-02-03 14:13:00|5945.56|5944.86|5943.56|5942.86|5945.56|5944.86|5943.56|5942.86|282
1738591990000|2025-02-03 14:13:10|5943.81|5943.11|5943.81|5943.11|5943.81|5943.11|5943.56|5942.86|122
1738592000000|2025-02-03 14:13:20|5943.56|5942.86|5942.06|5941.36|5944.06|5943.36|5942.06|5941.36|313
1738592010000|2025-02-03 14:13:30|5942.31|5941.61|5942.56|5941.86|5942.81|5942.11|5942.31|5941.61|419
1738592020000|2025-02-03 14:13:40|5942.31|5941.61|5942.81|5942.11|5943.31|5942.61|5942.31|5941.61|365
1738592030000|2025-02-03 14:13:50|5942.56|5941.86|5942.31|5941.61|5942.56|5941.86|5941.56|5940.86|337
1738592040000|2025-02-03 14:14:00|5942.56|5941.86|5941.68|5940.98|5942.56|5941.86|5941.06|5940.36|327
1738592050000|2025-02-03 14:14:10|5942.06|5941.36|5942.18|5941.48|5942.56|5941.86|5942.06|5941.36|221
1738592060000|2025-02-03 14:14:20|5942.06|5941.36|5941.68|5940.98|5942.56|5941.86|5941.31|5940.61|342
1738592070000|2025-02-03 14:14:30|5941.81|5941.11|5941.81|5941.11|5942.06|5941.36|5941.31|5940.61|150
1738592080000|2025-02-03 14:14:40|5941.93|5941.23|5942.31|5941.61|5942.31|5941.61|5941.81|5941.11|124
1738592090000|2025-02-03 14:14:50|5942.06|5941.36|5941.56|5940.86|5942.18|5941.48|5941.31|5940.61|190
1738592100000|2025-02-03 14:15:00|5941.43|5940.73|5940.56|5939.86|5941.56|5940.86|5940.56|5939.86|205
1738592110000|2025-02-03 14:15:10|5940.81|5940.11|5941.06|5940.36|5941.31|5940.61|5940.56|5939.86|245
1738592120000|2025-02-03 14:15:20|5940.81|5940.11|5940.81|5940.11|5941.06|5940.36|5940.31|5939.61|212
1738592130000|2025-02-03 14:15:30|5940.68|5939.98|5940.56|5939.86|5940.81|5940.11|5940.31|5939.61|208
1738592140000|2025-02-03 14:15:40|5940.81|5940.11|5940.31|5939.61|5940.81|5940.11|5940.31|5939.61|208
1738592150000|2025-02-03 14:15:50|5940.56|5939.86|5940.06|5939.36|5940.81|5940.11|5940.06|5939.36|128
1738592160000|2025-02-03 14:16:00|5940.31|5939.61|5939.31|5938.61|5940.56|5939.86|5939.06|5938.36|327
1738592170000|2025-02-03 14:16:10|5939.06|5938.36|5939.81|5939.11|5940.06|5939.36|5939.06|5938.36|387
1738592180000|2025-02-03 14:16:20|5940.06|5939.36|5941.81|5941.11|5941.81|5941.11|5940.06|5939.36|280
1738592190000|2025-02-03 14:16:30|5941.93|5941.23|5941.81|5941.11|5942.31|5941.61|5941.68|5940.98|150
1738592200000|2025-02-03 14:16:40|5941.56|5940.86|5941.56|5940.86|5941.81|5941.11|5940.93|5940.23|300
1738592210000|2025-02-03 14:16:50|5941.31|5940.61|5940.68|5939.98|5941.31|5940.61|5940.31|5939.61|130
1738592220000|2025-02-03 14:17:00|5940.81|5940.11|5940.81|5940.11|5941.06|5940.36|5940.56|5939.86|101
1738592230000|2025-02-03 14:17:10|5940.56|5939.86|5940.06|5939.36|5940.56|5939.86|5940.06|5939.36|127
1738592240000|2025-02-03 14:17:20|5939.81|5939.11|5940.31|5939.61|5940.31|5939.61|5939.31|5938.61|337
1738592250000|2025-02-03 14:17:30|5940.06|5939.36|5940.06|5939.36|5940.56|5939.86|5940.06|5939.36|151
1738592260000|2025-02-03 14:17:40|5939.81|5939.11|5939.43|5938.73|5940.31|5939.61|5939.31|5938.61|214
1738592270000|2025-02-03 14:17:50|5939.31|5938.61|5939.81|5939.11|5941.06|5940.36|5939.31|5938.61|389
1738592280000|2025-02-03 14:18:00|5939.93|5939.23|5939.81|5939.11|5940.31|5939.61|5939.56|5938.86|172
1738592290000|2025-02-03 14:18:10|5939.56|5938.86|5939.56|5938.86|5939.81|5939.11|5938.81|5938.11|239
1738592300000|2025-02-03 14:18:20|5939.31|5938.61|5940.81|5940.11|5941.06|5940.36|5939.31|5938.61|359
1738592310000|2025-02-03 14:18:30|5941.31|5940.61|5940.56|5939.86|5941.56|5940.86|5940.56|5939.86|221
1738592320000|2025-02-03 14:18:40|5940.81|5940.11|5940.81|5940.11|5941.06|5940.36|5940.56|5939.86|138
1738592330000|2025-02-03 14:18:50|5940.56|5939.86|5939.68|5938.98|5940.81|5940.11|5939.68|5938.98|335
1738592340000|2025-02-03 14:19:00|5939.56|5938.86|5939.06|5938.36|5940.06|5939.36|5939.06|5938.36|181
1738592350000|2025-02-03 14:19:10|5939.31|5938.61|5940.18|5939.48|5940.31|5939.61|5939.31|5938.61|179
1738592360000|2025-02-03 14:19:20|5940.06|5939.36|5939.56|5938.86|5940.31|5939.61|5939.56|5938.86|98
1738592370000|2025-02-03 14:19:30|5939.18|5938.48|5939.68|5938.98|5939.81|5939.11|5939.06|5938.36|120
1738592380000|2025-02-03 14:19:40|5939.81|5939.11|5939.31|5938.61|5939.81|5939.11|5938.81|5938.11|282
1738592390000|2025-02-03 14:19:50|5939.56|5938.86|5940.31|5939.61|5940.31|5939.61|5939.43|5938.73|181
1738592400000|2025-02-03 14:20:00|5940.43|5939.73|5939.81|5939.11|5940.43|5939.73|5939.56|5938.86|257
1738592410000|2025-02-03 14:20:10|5940.06|5939.36|5939.68|5938.98|5940.06|5939.36|5939.43|5938.73|186
1738592420000|2025-02-03 14:20:20|5939.56|5938.86|5939.06|5938.36|5939.56|5938.86|5938.56|5937.86|153
1738592430000|2025-02-03 14:20:30|5938.81|5938.11|5938.81|5938.11|5939.31|5938.61|5938.56|5937.86|131
1738592440000|2025-02-03 14:20:40|5939.06|5938.36|5938.81|5938.11|5939.06|5938.36|5938.06|5937.36|172
1738592450000|2025-02-03 14:20:50|5938.56|5937.86|5938.31|5937.61|5938.81|5938.11|5938.06|5937.36|106
1738592460000|2025-02-03 14:21:00|5938.81|5938.11|5939.31|5938.61|5939.43|5938.73|5938.81|5938.11|117
1738592470000|2025-02-03 14:21:10|5939.06|5938.36|5938.31|5937.61|5939.06|5938.36|5938.06|5937.36|232
1738592480000|2025-02-03 14:21:20|5938.06|5937.36|5938.31|5937.61|5938.56|5937.86|5938.06|5937.36|134
1738592490000|2025-02-03 14:21:30|5938.56|5937.86|5938.56|5937.86|5939.06|5938.36|5938.56|5937.86|116
1738592500000|2025-02-03 14:21:40|5938.68|5937.98|5939.56|5938.86|5939.56|5938.86|5938.56|5937.86|139
1738592510000|2025-02-03 14:21:50|5939.43|5938.73|5939.56|5938.86|5939.56|5938.86|5939.31|5938.61|62
1738592520000|2025-02-03 14:22:00|5939.31|5938.61|5939.81|5939.11|5939.81|5939.11|5939.06|5938.36|153
1738592530000|2025-02-03 14:22:10|5939.68|5938.98|5939.81|5939.11|5939.81|5939.11|5939.56|5938.86|97
1738592540000|2025-02-03 14:22:20|5939.56|5938.86|5940.06|5939.36|5940.06|5939.36|5939.56|5938.86|184
1738592550000|2025-02-03 14:22:30|5940.31|5939.61|5940.31|5939.61|5940.56|5939.86|5940.31|5939.61|100
1738592560000|2025-02-03 14:22:40|5940.56|5939.86|5940.31|5939.61|5940.56|5939.86|5940.31|5939.61|131
1738592570000|2025-02-03 14:22:50|5940.56|5939.86|5940.56|5939.86|5940.81|5940.11|5940.56|5939.86|113
1738592580000|2025-02-03 14:23:00|5940.81|5940.11|5940.81|5940.11|5940.81|5940.11|5940.81|5940.11|113
1738592590000|2025-02-03 14:23:10|5940.68|5939.98|5941.31|5940.61|5941.31|5940.61|5940.56|5939.86|200
1738592600000|2025-02-03 14:23:20|5940.06|5939.36|5939.56|5938.86|5940.31|5939.61|5939.56|5938.86|302
1738592610000|2025-02-03 14:23:30|5939.43|5938.73|5938.81|5938.11|5939.56|5938.86|5938.81|5938.11|273
1738592620000|2025-02-03 14:23:40|5938.56|5937.86|5939.06|5938.36|5939.06|5938.36|5938.31|5937.61|283
1738592630000|2025-02-03 14:23:50|5938.93|5938.23|5937.81|5937.11|5938.93|5938.23|5937.81|5937.11|98
1738592640000|2025-02-03 14:24:00|5938.06|5937.36|5937.56|5936.86|5938.31|5937.61|5937.56|5936.86|248
1738592650000|2025-02-03 14:24:10|5937.81|5937.11|5938.31|5937.61|5938.56|5937.86|5937.56|5936.86|284
1738592660000|2025-02-03 14:24:20|5938.56|5937.86|5938.31|5937.61|5938.56|5937.86|5938.31|5937.61|56
1738592670000|2025-02-03 14:24:30|5938.56|5937.86|5939.56|5938.86|5939.56|5938.86|5938.56|5937.86|201
1738592680000|2025-02-03 14:24:40|5939.81|5939.11|5939.56|5938.86|5940.06|5939.36|5939.06|5938.36|267
1738592690000|2025-02-03 14:24:50|5939.31|5938.61|5939.56|5938.86|5939.81|5939.11|5939.06|5938.36|153
1738592700000|2025-02-03 14:25:00|5936.93|5936.23|5936.56|5935.86|5938.06|5937.36|5936.31|5935.61|1240
1738592710000|2025-02-03 14:25:10|5936.81|5936.11|5937.31|5936.61|5937.56|5936.86|5936.31|5935.61|681
1738592720000|2025-02-03 14:25:20|5937.56|5936.86|5937.06|5936.36|5937.56|5936.86|5936.81|5936.11|219
1738592730000|2025-02-03 14:25:30|5936.81|5936.11|5936.18|5935.48|5937.56|5936.86|5936.18|5935.48|723
1738592740000|2025-02-03 14:25:40|5936.06|5935.36|5936.06|5935.36|5936.56|5935.86|5935.81|5935.11|456
1738592750000|2025-02-03 14:25:50|5936.31|5935.61|5935.93|5935.23|5936.56|5935.86|5935.81|5935.11|515
1738592760000|2025-02-03 14:26:00|5935.81|5935.11|5935.06|5934.36|5936.06|5935.36|5935.06|5934.36|628
1738592770000|2025-02-03 14:26:10|5935.31|5934.61|5936.06|5935.36|5936.06|5935.36|5935.31|5934.61|363
1738592780000|2025-02-03 14:26:20|5935.68|5934.98|5936.06|5935.36|5936.31|5935.61|5935.06|5934.36|475
1738592790000|2025-02-03 14:26:30|5935.81|5935.11|5936.06|5935.36|5936.31|5935.61|5935.31|5934.61|303
1738592800000|2025-02-03 14:26:40|5935.81|5935.11|5935.81|5935.11|5936.06|5935.36|5935.81|5935.11|122
1738592810000|2025-02-03 14:26:50|5936.06|5935.36|5935.56|5934.86|5936.31|5935.61|5935.56|5934.86|268
1738592820000|2025-02-03 14:27:00|5935.43|5934.73|5935.31|5934.61|5935.81|5935.11|5935.31|5934.61|328
1738592830000|2025-02-03 14:27:10|5935.43|5934.73|5933.81|5933.11|5935.81|5935.11|5933.81|5933.11|478
1738592840000|2025-02-03 14:27:20|5934.06|5933.36|5934.81|5934.11|5934.81|5934.11|5934.06|5933.36|368
1738592850000|2025-02-03 14:27:30|5934.56|5933.86|5935.06|5934.36|5935.06|5934.36|5934.56|5933.86|150
1738592860000|2025-02-03 14:27:40|5935.56|5934.86|5935.43|5934.73|5935.56|5934.86|5934.81|5934.11|378
1738592870000|2025-02-03 14:27:50|5935.31|5934.61|5934.31|5933.61|5935.31|5934.61|5933.81|5933.11|419
1738592880000|2025-02-03 14:28:00|5935.06|5934.36|5935.56|5934.86|5936.06|5935.36|5935.06|5934.36|675
1738592890000|2025-02-03 14:28:10|5935.31|5934.61|5937.31|5936.61|5938.31|5937.61|5935.31|5934.61|731
1738592900000|2025-02-03 14:28:20|5937.06|5936.36|5935.81|5935.11|5937.31|5936.61|5935.56|5934.86|289
1738592910000|2025-02-03 14:28:30|5936.81|5936.11|5937.81|5937.11|5938.31|5937.61|5936.56|5935.86|652
1738592920000|2025-02-03 14:28:40|5937.56|5936.86|5938.81|5938.11|5939.06|5938.36|5937.56|5936.86|542
1738592930000|2025-02-03 14:28:50|5938.31|5937.61|5939.06|5938.36|5939.06|5938.36|5938.31|5937.61|618
1738592940000|2025-02-03 14:29:00|5938.93|5938.23|5938.81|5938.11|5939.06|5938.36|5938.06|5937.36|648
1738592950000|2025-02-03 14:29:10|5939.06|5938.36|5941.81|5941.11|5942.31|5941.61|5939.06|5938.36|1077
1738592960000|2025-02-03 14:29:20|5942.06|5941.36|5945.56|5944.86|5945.56|5944.86|5942.06|5941.36|1233
1738592970000|2025-02-03 14:29:30|5945.81|5945.11|5944.31|5943.61|5946.31|5945.61|5944.06|5943.36|1278
1738592980000|2025-02-03 14:29:40|5944.18|5943.48|5944.31|5943.61|5944.31|5943.61|5943.06|5942.36|941
1738592990000|2025-02-03 14:29:50|5944.06|5943.36|5943.81|5943.11|5944.56|5943.86|5943.06|5942.36|1551
1738593000000|2025-02-03 14:30:00|5943.71|5943.21|5939.96|5939.46|5944.71|5944.21|5938.71|5938.21|7381
1738593010000|2025-02-03 14:30:10|5939.71|5939.21|5939.08|5938.58|5940.96|5940.46|5938.71|5938.21|3046
1738593020000|2025-02-03 14:30:20|5939.33|5938.83|5938.38|5937.88|5939.38|5938.88|5937.83|5937.33|2847
1738593030000|2025-02-03 14:30:30|5938.13|5937.63|5938.93|5938.43|5939.18|5938.68|5937.43|5936.93|2259
1738593040000|2025-02-03 14:30:40|5939.68|5939.18|5944.73|5944.23|5944.73|5944.23|5939.43|5938.93|3155
1738593050000|2025-02-03 14:30:50|5945.03|5944.53|5948.08|5947.58|5948.33|5947.83|5944.28|5943.78|2664
1738593060000|2025-02-03 14:31:00|5947.83|5947.33|5948.13|5947.63|5948.58|5948.08|5946.88|5946.38|2219
1738593070000|2025-02-03 14:31:10|5948.63|5948.13|5949.13|5948.63|5949.63|5949.13|5947.88|5947.38|2126
1738593080000|2025-02-03 14:31:20|5948.88|5948.38|5949.13|5948.63|5950.38|5949.88|5948.13|5947.63|2109
1738593090000|2025-02-03 14:31:30|5949.38|5948.88|5951.63|5951.13|5951.63|5951.13|5949.38|5948.88|2289
1738593100000|2025-02-03 14:31:40|5951.88|5951.38|5950.38|5949.88|5952.13|5951.63|5948.63|5948.13|2515
1738593110000|2025-02-03 14:31:50|5950.63|5950.13|5953.13|5952.63|5953.13|5952.63|5949.88|5949.38|2034
1738593120000|2025-02-03 14:32:00|5953.88|5953.38|5955.63|5955.13|5955.63|5955.13|5953.38|5952.88|2249
1738593130000|2025-02-03 14:32:10|5955.38|5954.88|5957.13|5956.63|5957.13|5956.63|5954.38|5953.88|1997
1738593140000|2025-02-03 14:32:20|5957.38|5956.88|5959.13|5958.63|5959.13|5958.63|5956.38|5955.88|2007
1738593150000|2025-02-03 14:32:30|5959.38|5958.88|5958.88|5958.38|5959.88|5959.38|5957.63|5957.13|1988
1738593160000|2025-02-03 14:32:40|5958.63|5958.13|5955.63|5955.13|5959.38|5958.88|5954.88|5954.38|2541
1738593170000|2025-02-03 14:32:50|5955.88|5955.38|5958.38|5957.88|5958.38|5957.88|5955.63|5955.13|1665
1738593180000|2025-02-03 14:33:00|5958.63|5958.13|5960.88|5960.38|5960.88|5960.38|5957.63|5957.13|1970
1738593190000|2025-02-03 14:33:10|5960.63|5960.13|5955.63|5955.13|5960.88|5960.38|5955.38|5954.88|2221
1738593200000|2025-02-03 14:33:20|5955.88|5955.38|5955.63|5955.13|5956.63|5956.13|5954.63|5954.13|2057
1738593210000|2025-02-03 14:33:30|5955.5|5955|5954.88|5954.38|5956.88|5956.38|5954.63|5954.13|1520
1738593220000|2025-02-03 14:33:40|5955.38|5954.88|5957|5956.5|5957|5956.5|5953.88|5953.38|1416
1738593230000|2025-02-03 14:33:50|5957.13|5956.63|5955.63|5955.13|5957.38|5956.88|5955.38|5954.88|1056
1738593240000|2025-02-03 14:34:00|5955.88|5955.38|5957.88|5957.38|5958.13|5957.63|5954.63|5954.13|1712
1738593250000|2025-02-03 14:34:10|5957.13|5956.63|5954.38|5953.88|5957.13|5956.63|5953.63|5953.13|1601
1738593260000|2025-02-03 14:34:20|5954.13|5953.63|5952.88|5952.38|5954.13|5953.63|5951.63|5951.13|1967
1738593270000|2025-02-03 14:34:30|5953|5952.5|5953.38|5952.88|5954.13|5953.63|5953|5952.5|1398
1738593280000|2025-02-03 14:34:40|5953.13|5952.63|5951.63|5951.13|5953.38|5952.88|5951.63|5951.13|1263
1738593290000|2025-02-03 14:34:50|5951.88|5951.38|5954.63|5954.13|5954.63|5954.13|5951.38|5950.88|1671
1738593300000|2025-02-03 14:35:00|5954.38|5953.88|5953.88|5953.38|5955.63|5955.13|5953.38|5952.88|2085
1738593310000|2025-02-03 14:35:10|5953.63|5953.13|5954.38|5953.88|5954.38|5953.88|5952.88|5952.38|1317
1738593320000|2025-02-03 14:35:20|5954.13|5953.63|5955.63|5955.13|5955.63|5955.13|5953.38|5952.88|1019
1738593330000|2025-02-03 14:35:30|5955.88|5955.38|5954.88|5954.38|5956.38|5955.88|5954.88|5954.38|1092
1738593340000|2025-02-03 14:35:40|5954.63|5954.13|5955.13|5954.63|5956.38|5955.88|5954.63|5954.13|900
1738593350000|2025-02-03 14:35:50|5954.5|5954|5956.13|5955.63|5956.63|5956.13|5954.5|5954|872
1738593360000|2025-02-03 14:36:00|5956.38|5955.88|5951.63|5951.13|5956.38|5955.88|5951.13|5950.63|2193
1738593370000|2025-02-03 14:36:10|5951.88|5951.38|5951.63|5951.13|5953.38|5952.88|5951.13|5950.63|1148
1738593380000|2025-02-03 14:36:20|5951.38|5950.88|5952.13|5951.63|5952.88|5952.38|5951.13|5950.63|1119
1738593390000|2025-02-03 14:36:30|5952.38|5951.88|5953.38|5952.88|5953.88|5953.38|5952.38|5951.88|1090
1738593400000|2025-02-03 14:36:40|5953.63|5953.13|5952.88|5952.38|5953.63|5953.13|5950.88|5950.38|1171
1738593410000|2025-02-03 14:36:50|5953.38|5952.88|5954.38|5953.88|5954.38|5953.88|5952.88|5952.38|727
1738593420000|2025-02-03 14:37:00|5954.13|5953.63|5953.38|5952.88|5954.38|5953.88|5953.13|5952.63|772
1738593430000|2025-02-03 14:37:10|5953.63|5953.13|5949.88|5949.38|5953.63|5953.13|5949.63|5949.13|1283
1738593440000|2025-02-03 14:37:20|5950.13|5949.63|5949.63|5949.13|5952.13|5951.63|5949.38|5948.88|1228
1738593450000|2025-02-03 14:37:30|5949.13|5948.63|5949.88|5949.38|5950.88|5950.38|5948.88|5948.38|1052
1738593460000|2025-02-03 14:37:40|5950.13|5949.63|5949.13|5948.63|5951.63|5951.13|5949.13|5948.63|1258
1738593470000|2025-02-03 14:37:50|5949.38|5948.88|5950.88|5950.38|5951.38|5950.88|5949.38|5948.88|997
1738593480000|2025-02-03 14:38:00|5950.63|5950.13|5950.88|5950.38|5951.63|5951.13|5950.13|5949.63|999
1738593490000|2025-02-03 14:38:10|5951.13|5950.63|5951.63|5951.13|5953.13|5952.63|5951.13|5950.63|1254
1738593500000|2025-02-03 14:38:20|5951.88|5951.38|5953.38|5952.88|5954.88|5954.38|5951.88|5951.38|982
1738593510000|2025-02-03 14:38:30|5953.13|5952.63|5953.88|5953.38|5954.38|5953.88|5953.13|5952.63|1069
1738593520000|2025-02-03 14:38:40|5953.63|5953.13|5957.63|5957.13|5957.63|5957.13|5952.88|5952.38|1758
1738593530000|2025-02-03 14:38:50|5957.38|5956.88|5957.63|5957.13|5958.38|5957.88|5957.13|5956.63|999
1738593540000|2025-02-03 14:39:00|5957.88|5957.38|5957.38|5956.88|5959.13|5958.63|5956.88|5956.38|1098
1738593550000|2025-02-03 14:39:10|5957.25|5956.75|5958.13|5957.63|5959.13|5958.63|5957.25|5956.75|1091
1738593560000|2025-02-03 14:39:20|5958.38|5957.88|5959.63|5959.13|5959.88|5959.38|5957.38|5956.88|1108
1738593570000|2025-02-03 14:39:30|5959.38|5958.88|5960.13|5959.63|5961.88|5961.38|5958.88|5958.38|1337
1738593580000|2025-02-03 14:39:40|5960.38|5959.88|5962.88|5962.38|5962.88|5962.38|5959.88|5959.38|1375
1738593590000|2025-02-03 14:39:50|5962.75|5962.25|5962.38|5961.88|5963.13|5962.63|5960.88|5960.38|1175
1738593600000|2025-02-03 14:40:00|5961.38|5960.88|5960.13|5959.63|5961.88|5961.38|5959.13|5958.63|1819
1738593610000|2025-02-03 14:40:10|5959.88|5959.38|5956.88|5956.38|5960.38|5959.88|5956.38|5955.88|1764
1738593620000|2025-02-03 14:40:20|5956.63|5956.13|5956.38|5955.88|5958.13|5957.63|5955.88|5955.38|1783
1738593630000|2025-02-03 14:40:30|5956.88|5956.38|5956.13|5955.63|5957.38|5956.88|5956.13|5955.63|920
1738593640000|2025-02-03 14:40:40|5956.38|5955.88|5956.38|5955.88|5957.63|5957.13|5955.88|5955.38|1017
1738593650000|2025-02-03 14:40:50|5956.63|5956.13|5957.63|5957.13|5958.63|5958.13|5956.63|5956.13|699
1738593660000|2025-02-03 14:41:00|5957.88|5957.38|5955.38|5954.88|5957.88|5957.38|5954.63|5954.13|1243
1738593670000|2025-02-03 14:41:10|5955.63|5955.13|5956.13|5955.63|5956.38|5955.88|5955.13|5954.63|805
1738593680000|2025-02-03 14:41:20|5955.88|5955.38|5955.63|5955.13|5955.88|5955.38|5954.63|5954.13|1026
1738593690000|2025-02-03 14:41:30|5955.88|5955.38|5956.63|5956.13|5956.63|5956.13|5955.63|5955.13|628
1738593700000|2025-02-03 14:41:40|5956.38|5955.88|5958.63|5958.13|5958.63|5958.13|5955.88|5955.38|841
1738593710000|2025-02-03 14:41:50|5957.88|5957.38|5956.13|5955.63|5957.88|5957.38|5956.13|5955.63|882
1738593720000|2025-02-03 14:42:00|5956.38|5955.88|5956.63|5956.13|5957.63|5957.13|5955.88|5955.38|915
1738593730000|2025-02-03 14:42:10|5956.88|5956.38|5958.13|5957.63|5958.13|5957.63|5956.13|5955.63|1068
1738593740000|2025-02-03 14:42:20|5958.38|5957.88|5957.13|5956.63|5958.38|5957.88|5957.13|5956.63|614
1738593750000|2025-02-03 14:42:30|5956.88|5956.38|5956.38|5955.88|5956.88|5956.38|5956.13|5955.63|692
1738593760000|2025-02-03 14:42:40|5956.13|5955.63|5954.88|5954.38|5956.63|5956.13|5954.13|5953.63|1004
1738593770000|2025-02-03 14:42:50|5955|5954.5|5957.88|5957.38|5958.63|5958.13|5955|5954.5|985
1738593780000|2025-02-03 14:43:00|5957.63|5957.13|5956.38|5955.88|5957.63|5957.13|5954.63|5954.13|835
1738593790000|2025-02-03 14:43:10|5956.13|5955.63|5954.38|5953.88|5956.13|5955.63|5952.88|5952.38|885
1738593800000|2025-02-03 14:43:20|5954.13|5953.63|5956.13|5955.63|5956.38|5955.88|5953.63|5953.13|763
1738593810000|2025-02-03 14:43:30|5956.38|5955.88|5956.88|5956.38|5957.88|5957.38|5955.13|5954.63|751
1738593820000|2025-02-03 14:43:40|5957.13|5956.63|5956.88|5956.38|5958.63|5958.13|5956.88|5956.38|653
1738593830000|2025-02-03 14:43:50|5957.63|5957.13|5957.13|5956.63|5959.13|5958.63|5956.88|5956.38|946
1738593840000|2025-02-03 14:44:00|5956.88|5956.38|5955.13|5954.63|5956.88|5956.38|5954.63|5954.13|817
1738593850000|2025-02-03 14:44:10|5954.88|5954.38|5954.88|5954.38|5955.38|5954.88|5954.38|5953.88|460
1738593860000|2025-02-03 14:44:20|5954.63|5954.13|5953.63|5953.13|5955.63|5955.13|5952.88|5952.38|737
1738593870000|2025-02-03 14:44:30|5953.88|5953.38|5953.38|5952.88|5954.13|5953.63|5953|5952.5|734
1738593880000|2025-02-03 14:44:40|5952.88|5952.38|5953.63|5953.13|5953.63|5953.13|5952.38|5951.88|779
1738593890000|2025-02-03 14:44:50|5953.88|5953.38|5953.38|5952.88|5954.88|5954.38|5953|5952.5|992
1738593900000|2025-02-03 14:45:00|5953.13|5952.63|5952.88|5952.38|5954.88|5954.38|5951.88|5951.38|1397
1738593910000|2025-02-03 14:45:10|5953|5952.5|5951.38|5950.88|5953.63|5953.13|5951.38|5950.88|1343
1738593920000|2025-02-03 14:45:20|5951.63|5951.13|5951.13|5950.63|5952.88|5952.38|5950.88|5950.38|1070
1738593930000|2025-02-03 14:45:30|5950.88|5950.38|5949.63|5949.13|5950.88|5950.38|5949.13|5948.63|1620
1738593940000|2025-02-03 14:45:40|5949.88|5949.38|5949.38|5948.88|5950.38|5949.88|5948.88|5948.38|1136
1738593950000|2025-02-03 14:45:50|5949.63|5949.13|5950.38|5949.88|5951.13|5950.63|5949.38|5948.88|1214
1738593960000|2025-02-03 14:46:00|5950.13|5949.63|5949.38|5948.88|5950.13|5949.63|5948.38|5947.88|1494
1738593970000|2025-02-03 14:46:10|5949.63|5949.13|5948.63|5948.13|5949.63|5949.13|5947.63|5947.13|1177
1738593980000|2025-02-03 14:46:20|5948.75|5948.25|5946.88|5946.38|5950.13|5949.63|5946.88|5946.38|1961
1738593990000|2025-02-03 14:46:30|5946.63|5946.13|5946.38|5945.88|5947.63|5947.13|5946.38|5945.88|1598
1738594000000|2025-02-03 14:46:40|5946.13|5945.63|5944.13|5943.63|5946.13|5945.63|5944.13|5943.63|1669
1738594010000|2025-02-03 14:46:50|5944.38|5943.88|5944.38|5943.88|5945.13|5944.63|5944.13|5943.63|1087
1738594020000|2025-02-03 14:47:00|5944.13|5943.63|5945.38|5944.88|5945.38|5944.88|5944|5943.5|1286
1738594030000|2025-02-03 14:47:10|5945.13|5944.63|5944.38|5943.88|5945.38|5944.88|5943.88|5943.38|1471
1738594040000|2025-02-03 14:47:20|5944.75|5944.25|5944.88|5944.38|5946.38|5945.88|5943.88|5943.38|1494
1738594050000|2025-02-03 14:47:30|5945.38|5944.88|5946.63|5946.13|5946.63|5946.13|5944.63|5944.13|1161
1738594060000|2025-02-03 14:47:40|5946.38|5945.88|5947.88|5947.38|5948.13|5947.63|5946.13|5945.63|1319
1738594070000|2025-02-03 14:47:50|5948.13|5947.63|5949.38|5948.88|5950.13|5949.63|5948.13|5947.63|1809
1738594080000|2025-02-03 14:48:00|5949.63|5949.13|5946.38|5945.88|5949.88|5949.38|5946.38|5945.88|1672
1738594090000|2025-02-03 14:48:10|5945.88|5945.38|5946.13|5945.63|5946.13|5945.63|5944.38|5943.88|1822
1738594100000|2025-02-03 14:48:20|5946.38|5945.88|5945.88|5945.38|5947.63|5947.13|5945.88|5945.38|1362
1738594110000|2025-02-03 14:48:30|5946.13|5945.63|5945.13|5944.63|5946.63|5946.13|5944.63|5944.13|1099
1738594120000|2025-02-03 14:48:40|5945.25|5944.75|5944.88|5944.38|5945.63|5945.13|5944.63|5944.13|1296
1738594130000|2025-02-03 14:48:50|5945.13|5944.63|5946.13|5945.63|5946.38|5945.88|5944.88|5944.38|794
1738594140000|2025-02-03 14:49:00|5946.63|5946.13|5947.5|5947|5947.63|5947.13|5946.38|5945.88|1014
1738594150000|2025-02-03 14:49:10|5947.38|5946.88|5946.88|5946.38|5948.63|5948.13|5946.88|5946.38|897
1738594160000|2025-02-03 14:49:20|5947.13|5946.63|5947.63|5947.13|5947.88|5947.38|5946.5|5946|658
1738594170000|2025-02-03 14:49:30|5947.38|5946.88|5946.13|5945.63|5947.88|5947.38|5946|5945.5|864
1738594180000|2025-02-03 14:49:40|5946.38|5945.88|5946.13|5945.63|5946.63|5946.13|5945.88|5945.38|459
1738594190000|2025-02-03 14:49:50|5945.88|5945.38|5946.63|5946.13|5946.88|5946.38|5945.38|5944.88|669
1738594200000|2025-02-03 14:50:00|5946.38|5945.88|5945.38|5944.88|5947|5946.5|5945.38|5944.88|864
1738594210000|2025-02-03 14:50:10|5945.13|5944.63|5945.13|5944.63|5946.13|5945.63|5944.63|5944.13|994
1738594220000|2025-02-03 14:50:20|5944.88|5944.38|5946.88|5946.38|5946.88|5946.38|5944.88|5944.38|642
1738594230000|2025-02-03 14:50:30|5946.63|5946.13|5945.13|5944.63|5947.25|5946.75|5944.88|5944.38|960
1738594240000|2025-02-03 14:50:40|5945.38|5944.88|5944.13|5943.63|5945.38|5944.88|5943.63|5943.13|1398
1738594250000|2025-02-03 14:50:50|5943.88|5943.38|5946.38|5945.88|5946.63|5946.13|5943.88|5943.38|925
1738594260000|2025-02-03 14:51:00|5945.75|5945.25|5946.88|5946.38|5947.38|5946.88|5944.88|5944.38|1173
1738594270000|2025-02-03 14:51:10|5947.13|5946.63|5947.13|5946.63|5947.63|5947.13|5946.13|5945.63|793
1738594280000|2025-02-03 14:51:20|5948.13|5947.63|5947.13|5946.63|5948.13|5947.63|5946.63|5946.13|1001
1738594290000|2025-02-03 14:51:30|5947.38|5946.88|5946.38|5945.88|5947.88|5947.38|5945.88|5945.38|746
1738594300000|2025-02-03 14:51:40|5946.63|5946.13|5949.63|5949.13|5949.63|5949.13|5946.13|5945.63|1161
1738594310000|2025-02-03 14:51:50|5948.88|5948.38|5948.38|5947.88|5949.38|5948.88|5948.38|5947.88|973
1738594320000|2025-02-03 14:52:00|5948.13|5947.63|5948.13|5947.63|5949.38|5948.88|5947.63|5947.13|966
1738594330000|2025-02-03 14:52:10|5948.38|5947.88|5946.13|5945.63|5948.88|5948.38|5945.88|5945.38|792
1738594340000|2025-02-03 14:52:20|5946.38|5945.88|5943.13|5942.63|5946.38|5945.88|5943.13|5942.63|1150
1738594350000|2025-02-03 14:52:30|5943.38|5942.88|5943.38|5942.88|5943.63|5943.13|5942.13|5941.63|1238
1738594360000|2025-02-03 14:52:40|5943.13|5942.63|5941.88|5941.38|5943.63|5943.13|5941.63|5941.13|1326
1738594370000|2025-02-03 14:52:50|5942.13|5941.63|5941.38|5940.88|5942.38|5941.88|5941.13|5940.63|937
1738594380000|2025-02-03 14:53:00|5941.88|5941.38|5941.13|5940.63|5942.38|5941.88|5941.13|5940.63|1184
1738594390000|2025-02-03 14:53:10|5941.38|5940.88|5938.88|5938.38|5941.38|5940.88|5938.88|5938.38|1561
1738594400000|2025-02-03 14:53:20|5938.13|5937.63|5941.13|5940.63|5941.25|5940.75|5938.13|5937.63|1914
1738594410000|2025-02-03 14:53:30|5941.38|5940.88|5939.13|5938.63|5941.63|5941.13|5939.13|5938.63|897
1738594420000|2025-02-03 14:53:40|5938.88|5938.38|5937.63|5937.13|5939.13|5938.63|5936.88|5936.38|1123
1738594430000|2025-02-03 14:53:50|5937.88|5937.38|5936.63|5936.13|5937.88|5937.38|5935.63|5935.13|1782
1738594440000|2025-02-03 14:54:00|5936.38|5935.88|5937.13|5936.63|5937.38|5936.88|5935.88|5935.38|1575
1738594450000|2025-02-03 14:54:10|5937.38|5936.88|5935.38|5934.88|5937.38|5936.88|5935.13|5934.63|1536
1738594460000|2025-02-03 14:54:20|5935.63|5935.13|5937.38|5936.88|5937.88|5937.38|5935.63|5935.13|1444
1738594470000|2025-02-03 14:54:30|5936.88|5936.38|5935.88|5935.38|5937.63|5937.13|5935.88|5935.38|868
1738594480000|2025-02-03 14:54:40|5935.63|5935.13|5937.88|5937.38|5937.88|5937.38|5935.13|5934.63|1143
1738594490000|2025-02-03 14:54:50|5937.63|5937.13|5939.63|5939.13|5939.88|5939.38|5937.13|5936.63|1228
1738594500000|2025-02-03 14:55:00|5938.88|5938.38|5938.38|5937.88|5940.38|5939.88|5938.38|5937.88|1512
1738594510000|2025-02-03 14:55:10|5938.13|5937.63|5937.13|5936.63|5938.13|5937.63|5936.63|5936.13|892
1738594520000|2025-02-03 14:55:20|5937.38|5936.88|5937.63|5937.13|5939.13|5938.63|5937.13|5936.63|1156
1738594530000|2025-02-03 14:55:30|5937.38|5936.88|5936.13|5935.63|5937.63|5937.13|5935.63|5935.13|1077
1738594540000|2025-02-03 14:55:40|5936.5|5936|5937.13|5936.63|5937.88|5937.38|5936.13|5935.63|1231
1738594550000|2025-02-03 14:55:50|5936.88|5936.38|5936.38|5935.88|5937.63|5937.13|5936.38|5935.88|825
1738594560000|2025-02-03 14:56:00|5937.13|5936.63|5940.38|5939.88|5940.38|5939.88|5937.13|5936.63|1495
1738594570000|2025-02-03 14:56:10|5940.63|5940.13|5941.38|5940.88|5941.38|5940.88|5939.88|5939.38|1368
1738594580000|2025-02-03 14:56:20|5941.63|5941.13|5943.38|5942.88|5944.63|5944.13|5941.13|5940.63|1723
1738594590000|2025-02-03 14:56:30|5943.63|5943.13|5944.13|5943.63|5944.13|5943.63|5942.88|5942.38|1054
1738594600000|2025-02-03 14:56:40|5943.88|5943.38|5944.38|5943.88|5945.63|5945.13|5943.63|5943.13|1177
1738594610000|2025-02-03 14:56:50|5944.13|5943.63|5944.38|5943.88|5944.88|5944.38|5943.63|5943.13|630
1738594620000|2025-02-03 14:57:00|5944.13|5943.63|5946.13|5945.63|5946.13|5945.63|5944.13|5943.63|1486
1738594630000|2025-02-03 14:57:10|5946.38|5945.88|5948.63|5948.13|5949.13|5948.63|5946.13|5945.63|1357
1738594640000|2025-02-03 14:57:20|5948.38|5947.88|5945.38|5944.88|5948.63|5948.13|5945.38|5944.88|819
1738594650000|2025-02-03 14:57:30|5945.13|5944.63|5942.63|5942.13|5945.38|5944.88|5942.63|5942.13|919
1738594660000|2025-02-03 14:57:40|5942.88|5942.38|5941.88|5941.38|5943.13|5942.63|5941.38|5940.88|1006
1738594670000|2025-02-03 14:57:50|5941.75|5941.25|5939.63|5939.13|5942|5941.5|5939.63|5939.13|809
1738594680000|2025-02-03 14:58:00|5939.5|5939|5940.63|5940.13|5940.88|5940.38|5939.38|5938.88|784
1738594690000|2025-02-03 14:58:10|5940.88|5940.38|5943.13|5942.63|5943.38|5942.88|5940.88|5940.38|817
1738594700000|2025-02-03 14:58:20|5943.5|5943|5942.88|5942.38|5943.63|5943.13|5942.88|5942.38|494
1738594710000|2025-02-03 14:58:30|5943.13|5942.63|5941.88|5941.38|5943.5|5943|5941.13|5940.63|540
1738594720000|2025-02-03 14:58:40|5942.13|5941.63|5942.88|5942.38|5943.13|5942.63|5941.63|5941.13|566
1738594730000|2025-02-03 14:58:50|5943|5942.5|5942.38|5941.88|5943|5942.5|5942|5941.5|324
1738594740000|2025-02-03 14:59:00|5942.13|5941.63|5940.38|5939.88|5942.63|5942.13|5940|5939.5|538
1738594750000|2025-02-03 14:59:10|5940.75|5940.25|5941.75|5941.25|5941.75|5941.25|5940.38|5939.88|382
1738594760000|2025-02-03 14:59:20|5941.63|5941.13|5940.38|5939.88|5941.88|5941.38|5940.38|5939.88|324
1738594770000|2025-02-03 14:59:30|5940.63|5940.13|5940.75|5940.25|5941.25|5940.75|5940|5939.5|205
1738594780000|2025-02-03 14:59:40|5940.63|5940.13|5940.75|5940.25|5941.13|5940.63|5939.75|5939.25|460
1738594790000|2025-02-03 14:59:50|5940.5|5940|5939.88|5939.38|5941.5|5941|5939.88|5939.38|394
1738594800000|2025-02-03 15:00:00|5937.38|5936.88|5935.5|5935|5937.38|5936.88|5932|5931.5|2472
1738594810000|2025-02-03 15:00:10|5934.75|5934.25|5935.5|5935|5935.75|5935.25|5933.25|5932.75|1263
1738594820000|2025-02-03 15:00:20|5934.75|5934.25|5935.63|5935.13|5936.38|5935.88|5933.88|5933.38|1166
1738594830000|2025-02-03 15:00:30|5935.13|5934.63|5938.13|5937.63|5938.38|5937.88|5933.88|5933.38|1878
1738594840000|2025-02-03 15:00:40|5937.88|5937.38|5938.13|5937.63|5938.13|5937.63|5935.38|5934.88|2701
1738594850000|2025-02-03 15:00:50|5937.63|5937.13|5937.88|5937.38|5938.38|5937.88|5935.88|5935.38|1457
1738594860000|2025-02-03 15:01:00|5937.38|5936.88|5937.88|5937.38|5940.63|5940.13|5936.88|5936.38|1996
1738594870000|2025-02-03 15:01:10|5937.63|5937.13|5940.38|5939.88|5940.38|5939.88|5937.13|5936.63|1366
1738594880000|2025-02-03 15:01:20|5940.13|5939.63|5939.13|5938.63|5941.63|5941.13|5939.13|5938.63|1440
1738594890000|2025-02-03 15:01:30|5938.88|5938.38|5935.63|5935.13|5938.88|5938.38|5934.75|5934.25|1647
1738594900000|2025-02-03 15:01:40|5935.38|5934.88|5934.88|5934.38|5935.38|5934.88|5934.38|5933.88|840
1738594910000|2025-02-03 15:01:50|5934.63|5934.13|5934.88|5934.38|5935.38|5934.88|5934.38|5933.88|755
1738594920000|2025-02-03 15:02:00|5934.63|5934.13|5933.88|5933.38|5934.63|5934.13|5933.63|5933.13|1482
1738594930000|2025-02-03 15:02:10|5933.63|5933.13|5933.13|5932.63|5934.13|5933.63|5932.88|5932.38|1329
1738594940000|2025-02-03 15:02:20|5932.63|5932.13|5932.13|5931.63|5933.88|5933.38|5932.13|5931.63|1405
1738594950000|2025-02-03 15:02:30|5931.38|5930.88|5931.38|5930.88|5933.88|5933.38|5930.88|5930.38|1753
1738594960000|2025-02-03 15:02:40|5931.25|5930.75|5931.63|5931.13|5932.13|5931.63|5931.13|5930.63|1230
1738594970000|2025-02-03 15:02:50|5931.88|5931.38|5932.38|5931.88|5932.38|5931.88|5931.63|5931.13|1055
1738594980000|2025-02-03 15:03:00|5932.13|5931.63|5934.63|5934.13|5934.63|5934.13|5931.38|5930.88|1794
1738594990000|2025-02-03 15:03:10|5934.38|5933.88|5932.88|5932.38|5934.38|5933.88|5932.38|5931.88|784
1738595000000|2025-02-03 15:03:20|5932.38|5931.88|5934.88|5934.38|5936.38|5935.88|5931.38|5930.88|2042
1738595010000|2025-02-03 15:03:30|5934.63|5934.13|5933.13|5932.63|5935.13|5934.63|5932.88|5932.38|2520
1738595020000|2025-02-03 15:03:40|5932.63|5932.13|5933.88|5933.38|5934.13|5933.63|5932.63|5932.13|753
1738595030000|2025-02-03 15:03:50|5934.13|5933.63|5935.63|5935.13|5935.63|5935.13|5933.63|5933.13|1086
1738595040000|2025-02-03 15:04:00|5935.38|5934.88|5934.13|5933.63|5936.13|5935.63|5934.13|5933.63|1545
1738595050000|2025-02-03 15:04:10|5933.63|5933.13|5931.88|5931.38|5933.63|5933.13|5931.88|5931.38|977
1738595060000|2025-02-03 15:04:20|5932.13|5931.63|5933.38|5932.88|5933.63|5933.13|5931.88|5931.38|1122
1738595070000|2025-02-03 15:04:30|5933.63|5933.13|5933.13|5932.63|5933.63|5933.13|5932.88|5932.38|912
1738595080000|2025-02-03 15:04:40|5933.38|5932.88|5933.38|5932.88|5934.38|5933.88|5933.13|5932.63|986
1738595090000|2025-02-03 15:04:50|5933.63|5933.13|5934.13|5933.63|5934.63|5934.13|5933.38|5932.88|934
1738595100000|2025-02-03 15:05:00|5932.88|5932.38|5932.88|5932.38|5934.13|5933.63|5932.38|5931.88|1628
1738595110000|2025-02-03 15:05:10|5933.13|5932.63|5939.63|5939.13|5939.63|5939.13|5933.13|5932.63|2925
1738595120000|2025-02-03 15:05:20|5939.13|5938.63|5937.88|5937.38|5939.13|5938.63|5937.38|5936.88|1546
1738595130000|2025-02-03 15:05:30|5938|5937.5|5935.38|5934.88|5938.13|5937.63|5935.38|5934.88|1343
1738595140000|2025-02-03 15:05:40|5935.13|5934.63|5934.63|5934.13|5935.88|5935.38|5934.63|5934.13|1036
1738595150000|2025-02-03 15:05:50|5934.88|5934.38|5934.13|5933.63|5935.38|5934.88|5934.13|5933.63|586
1738595160000|2025-02-03 15:06:00|5934.38|5933.88|5935.88|5935.38|5936.38|5935.88|5934.13|5933.63|1371
1738595170000|2025-02-03 15:06:10|5935.63|5935.13|5934.38|5933.88|5936.13|5935.63|5932.88|5932.38|1109
1738595180000|2025-02-03 15:06:20|5934.13|5933.63|5933.88|5933.38|5934.63|5934.13|5933.13|5932.63|973
1738595190000|2025-02-03 15:06:30|5934.13|5933.63|5935.13|5934.63|5935.38|5934.88|5933.88|5933.38|864
1738595200000|2025-02-03 15:06:40|5934.88|5934.38|5933.13|5932.63|5934.88|5934.38|5932.63|5932.13|1116
1738595210000|2025-02-03 15:06:50|5933.38|5932.88|5933.38|5932.88|5934.38|5933.88|5932.63|5932.13|1073
1738595220000|2025-02-03 15:07:00|5933.63|5933.13|5933.13|5932.63|5933.63|5933.13|5932.13|5931.63|1110
1738595230000|2025-02-03 15:07:10|5933.38|5932.88|5933.88|5933.38|5934.63|5934.13|5932.63|5932.13|1026
1738595240000|2025-02-03 15:07:20|5934.13|5933.63|5933.63|5933.13|5934.38|5933.88|5932.88|5932.38|799
1738595250000|2025-02-03 15:07:30|5933.88|5933.38|5936.13|5935.63|5936.88|5936.38|5933.63|5933.13|1153
1738595260000|2025-02-03 15:07:40|5935.88|5935.38|5933.38|5932.88|5935.88|5935.38|5932.63|5932.13|917
1738595270000|2025-02-03 15:07:50|5933.13|5932.63|5933.38|5932.88|5934.13|5933.63|5933.13|5932.63|620
1738595280000|2025-02-03 15:08:00|5933.63|5933.13|5935.38|5934.88|5935.88|5935.38|5933.5|5933|1246
1738595290000|2025-02-03 15:08:10|5935.13|5934.63|5933.88|5933.38|5935.63|5935.13|5933.63|5933.13|910
1738595300000|2025-02-03 15:08:20|5933.63|5933.13|5936.63|5936.13|5937.38|5936.88|5933.38|5932.88|1255
1738595310000|2025-02-03 15:08:30|5937.13|5936.63|5936.88|5936.38|5938.13|5937.63|5936.13|5935.63|1164
1738595320000|2025-02-03 15:08:40|5937.13|5936.63|5935.13|5934.63|5938.38|5937.88|5935.13|5934.63|1085
1738595330000|2025-02-03 15:08:50|5935.38|5934.88|5936.88|5936.38|5937.63|5937.13|5935.13|5934.63|1028
1738595340000|2025-02-03 15:09:00|5937.13|5936.63|5939.63|5939.13|5940.13|5939.63|5937.13|5936.63|1276
1738595350000|2025-02-03 15:09:10|5939.88|5939.38|5939.38|5938.88|5940.38|5939.88|5938.88|5938.38|749
1738595360000|2025-02-03 15:09:20|5939.63|5939.13|5940.38|5939.88|5940.38|5939.88|5939.38|5938.88|796
1738595370000|2025-02-03 15:09:30|5940.13|5939.63|5940.63|5940.13|5942.38|5941.88|5940.13|5939.63|1268
1738595380000|2025-02-03 15:09:40|5940.88|5940.38|5939.63|5939.13|5941.88|5941.38|5939.63|5939.13|1279
1738595390000|2025-02-03 15:09:50|5940|5939.5|5939.63|5939.13|5940.63|5940.13|5939.63|5939.13|744
1738595400000|2025-02-03 15:10:00|5939.38|5938.88|5936.38|5935.88|5939.63|5939.13|5935.88|5935.38|1848
1738595410000|2025-02-03 15:10:10|5936.13|5935.63|5934.63|5934.13|5936.75|5936.25|5934.63|5934.13|1167
1738595420000|2025-02-03 15:10:20|5934.38|5933.88|5934.88|5934.38|5935.63|5935.13|5934.13|5933.63|1333
1738595430000|2025-02-03 15:10:30|5935.13|5934.63|5934.38|5933.88|5935.13|5934.63|5933.88|5933.38|927
1738595440000|2025-02-03 15:10:40|5934.13|5933.63|5934.38|5933.88|5934.38|5933.88|5933.13|5932.63|1278
1738595450000|2025-02-03 15:10:50|5934.13|5933.63|5931.38|5930.88|5934.13|5933.63|5931.13|5930.63|1809
1738595460000|2025-02-03 15:11:00|5931.63|5931.13|5929.63|5929.13|5932.13|5931.63|5929.63|5929.13|2448
1738595470000|2025-02-03 15:11:10|5929.88|5929.38|5930.63|5930.13|5931.13|5930.63|5929.88|5929.38|1125
1738595480000|2025-02-03 15:11:20|5930.88|5930.38|5930.88|5930.38|5931.38|5930.88|5930.38|5929.88|949
1738595490000|2025-02-03 15:11:30|5930.63|5930.13|5932.13|5931.63|5932.63|5932.13|5930.63|5930.13|1100
1738595500000|2025-02-03 15:11:40|5931.88|5931.38|5931.38|5930.88|5932.13|5931.63|5930.88|5930.38|838
1738595510000|2025-02-03 15:11:50|5931.63|5931.13|5931.88|5931.38|5932.38|5931.88|5931.13|5930.63|829
1738595520000|2025-02-03 15:12:00|5931.63|5931.13|5932.13|5931.63|5932.63|5932.13|5931.63|5931.13|605
1738595530000|2025-02-03 15:12:10|5931.88|5931.38|5932.88|5932.38|5933.13|5932.63|5931.63|5931.13|1083
1738595540000|2025-02-03 15:12:20|5933.13|5932.63|5932.13|5931.63|5933.38|5932.88|5931.13|5930.63|1406
1738595550000|2025-02-03 15:12:30|5932.88|5932.38|5932.63|5932.13|5933.63|5933.13|5931.88|5931.38|844
1738595560000|2025-02-03 15:12:40|5932.38|5931.88|5932.88|5932.38|5933.75|5933.25|5932.38|5931.88|630
1738595570000|2025-02-03 15:12:50|5932.63|5932.13|5932.38|5931.88|5933.63|5933.13|5932.38|5931.88|679
1738595580000|2025-02-03 15:13:00|5932.63|5932.13|5934.63|5934.13|5935.13|5934.63|5932.38|5931.88|1940
1738595590000|2025-02-03 15:13:10|5934.38|5933.88|5935.38|5934.88|5935.38|5934.88|5934.13|5933.63|745
1738595600000|2025-02-03 15:13:20|5935.13|5934.63|5935.13|5934.63|5935.38|5934.88|5934.63|5934.13|596
1738595610000|2025-02-03 15:13:30|5934.88|5934.38|5935.88|5935.38|5936.13|5935.63|5934.88|5934.38|767
1738595620000|2025-02-03 15:13:40|5936.13|5935.63|5934.63|5934.13|5936.13|5935.63|5934.63|5934.13|821
1738595630000|2025-02-03 15:13:50|5934.75|5934.25|5934.63|5934.13|5935.63|5935.13|5934.38|5933.88|1235
1738595640000|2025-02-03 15:14:00|5934.13|5933.63|5932.88|5932.38|5934.88|5934.38|5932.88|5932.38|952
1738595650000|2025-02-03 15:14:10|5933.13|5932.63|5931.88|5931.38|5933.88|5933.38|5931.38|5930.88|880
1738595660000|2025-02-03 15:14:20|5932|5931.5|5929.38|5928.88|5932|5931.5|5929.38|5928.88|1059
1738595670000|2025-02-03 15:14:30|5929.63|5929.13|5929.63|5929.13|5929.88|5929.38|5929.13|5928.63|731
1738595680000|2025-02-03 15:14:40|5929.88|5929.38|5929.63|5929.13|5930|5929.5|5929.13|5928.63|1166
1738595690000|2025-02-03 15:14:50|5929.88|5929.38|5929.88|5929.38|5930.38|5929.88|5929.63|5929.13|1050
1738595700000|2025-02-03 15:15:00|5930.13|5929.63|5930.13|5929.63|5931.13|5930.63|5929.38|5928.88|1222
1738595710000|2025-02-03 15:15:10|5930.38|5929.88|5930.5|5930|5930.88|5930.38|5930.13|5929.63|790
1738595720000|2025-02-03 15:15:20|5930.63|5930.13|5930.13|5929.63|5931.38|5930.88|5930.13|5929.63|1077
1738595730000|2025-02-03 15:15:30|5930|5929.5|5929.88|5929.38|5930.63|5930.13|5929.38|5928.88|831
1738595740000|2025-02-03 15:15:40|5930.13|5929.63|5929.38|5928.88|5930.63|5930.13|5929.38|5928.88|858
1738595750000|2025-02-03 15:15:50|5929.63|5929.13|5929.38|5928.88|5930.38|5929.88|5929.38|5928.88|653
1738595760000|2025-02-03 15:16:00|5929.13|5928.63|5927.38|5926.88|5929.63|5929.13|5926.63|5926.13|1843
1738595770000|2025-02-03 15:16:10|5927.63|5927.13|5929.13|5928.63|5929.63|5929.13|5927.13|5926.63|2968
1738595780000|2025-02-03 15:16:20|5929.38|5928.88|5930.63|5930.13|5930.88|5930.38|5928.88|5928.38|1570
1738595790000|2025-02-03 15:16:30|5930.88|5930.38|5929|5928.5|5931.25|5930.75|5928.63|5928.13|1046
1738595800000|2025-02-03 15:16:40|5929.13|5928.63|5928.63|5928.13|5929.63|5929.13|5927.88|5927.38|908
1738595810000|2025-02-03 15:16:50|5928.38|5927.88|5930.13|5929.63|5930.13|5929.63|5928.13|5927.63|799
1738595820000|2025-02-03 15:17:00|5929.88|5929.38|5928.63|5928.13|5930.38|5929.88|5928.63|5928.13|1072
1738595830000|2025-02-03 15:17:10|5928.5|5928|5927.88|5927.38|5928.5|5928|5926.88|5926.38|720
1738595840000|2025-02-03 15:17:20|5927.63|5927.13|5928.63|5928.13|5928.75|5928.25|5927.13|5926.63|708
1738595850000|2025-02-03 15:17:30|5928.88|5928.38|5928.38|5927.88|5929.13|5928.63|5927.38|5926.88|677
1738595860000|2025-02-03 15:17:40|5928.63|5928.13|5929.13|5928.63|5930.13|5929.63|5928.63|5928.13|821
1738595870000|2025-02-03 15:17:50|5928.88|5928.38|5928.13|5927.63|5928.88|5928.38|5927.63|5927.13|722
1738595880000|2025-02-03 15:18:00|5928.38|5927.88|5927.13|5926.63|5928.38|5927.88|5926.88|5926.38|899
1738595890000|2025-02-03 15:18:10|5927.38|5926.88|5926.63|5926.13|5927.63|5927.13|5926.63|5926.13|671
1738595900000|2025-02-03 15:18:20|5926.38|5925.88|5926.88|5926.38|5927.63|5927.13|5926.13|5925.63|1007
1738595910000|2025-02-03 15:18:30|5926.63|5926.13|5927.88|5927.38|5927.88|5927.38|5926.63|5926.13|830
1738595920000|2025-02-03 15:18:40|5927.63|5927.13|5926.13|5925.63|5927.63|5927.13|5926.13|5925.63|918
1738595930000|2025-02-03 15:18:50|5926.38|5925.88|5925.88|5925.38|5926.63|5926.13|5925.88|5925.38|543
1738595940000|2025-02-03 15:19:00|5926.38|5925.88|5927.13|5926.63|5927.88|5927.38|5926.38|5925.88|1502
1738595950000|2025-02-03 15:19:10|5927|5926.5|5926.63|5926.13|5927.38|5926.88|5926.38|5925.88|633
1738595960000|2025-02-03 15:19:20|5926.88|5926.38|5926.38|5925.88|5926.88|5926.38|5925.63|5925.13|900
1738595970000|2025-02-03 15:19:30|5925.88|5925.38|5926.13|5925.63|5926.38|5925.88|5925.63|5925.13|435
1738595980000|2025-02-03 15:19:40|5925.88|5925.38|5925.63|5925.13|5926.38|5925.88|5925.63|5925.13|576
1738595990000|2025-02-03 15:19:50|5925.5|5925|5924.38|5923.88|5925.63|5925.13|5924.38|5923.88|1069
1738596000000|2025-02-03 15:20:00|5924.63|5924.13|5925.38|5924.88|5926.88|5926.38|5924.63|5924.13|1228
1738596010000|2025-02-03 15:20:10|5925.63|5925.13|5925.38|5924.88|5926.38|5925.88|5925.13|5924.63|707
1738596020000|2025-02-03 15:20:20|5925.13|5924.63|5925.38|5924.88|5925.88|5925.38|5924.63|5924.13|783
1738596030000|2025-02-03 15:20:30|5925.63|5925.13|5924.88|5924.38|5925.63|5925.13|5924.13|5923.63|1011
1738596040000|2025-02-03 15:20:40|5925.13|5924.63|5925.88|5925.38|5925.88|5925.38|5924.63|5924.13|641
1738596050000|2025-02-03 15:20:50|5926.13|5925.63|5924.13|5923.63|5926.13|5925.63|5924.13|5923.63|789
1738596060000|2025-02-03 15:21:00|5924.63|5924.13|5924.13|5923.63|5925.63|5925.13|5924.13|5923.63|1027
1738596070000|2025-02-03 15:21:10|5924.38|5923.88|5925.13|5924.63|5925.38|5924.88|5924.38|5923.88|703
1738596080000|2025-02-03 15:21:20|5924.88|5924.38|5925.38|5924.88|5925.38|5924.88|5924.63|5924.13|483
1738596090000|2025-02-03 15:21:30|5925.63|5925.13|5925.88|5925.38|5926.38|5925.88|5924.88|5924.38|1022
1738596100000|2025-02-03 15:21:40|5926.13|5925.63|5935.63|5935.13|5935.63|5935.13|5925.63|5925.13|5867
1738596110000|2025-02-03 15:21:50|5935.38|5934.88|5943.13|5942.63|5943.13|5942.63|5934.38|5933.88|7815
1738596120000|2025-02-03 15:22:00|5943|5942.5|5944.38|5943.88|5944.38|5943.88|5941.38|5940.88|5216
1738596130000|2025-02-03 15:22:10|5945.38|5944.88|5946.13|5945.63|5947.88|5947.38|5944.88|5944.38|5014
1738596140000|2025-02-03 15:22:20|5945.63|5945.13|5941.88|5941.38|5946.13|5945.63|5940.63|5940.13|2899
1738596150000|2025-02-03 15:22:30|5942.88|5942.38|5944.38|5943.88|5947.88|5947.38|5941|5940.5|3946
1738596160000|2025-02-03 15:22:40|5944.13|5943.63|5945.38|5944.88|5946.63|5946.13|5943.38|5942.88|2437
1738596170000|2025-02-03 15:22:50|5945.88|5945.38|5948.88|5948.38|5948.88|5948.38|5945.88|5945.38|3413
1738596180000|2025-02-03 15:23:00|5948.38|5947.88|5950.88|5950.38|5953.13|5952.63|5948.38|5947.88|4200
1738596190000|2025-02-03 15:23:10|5950.63|5950.13|5952.63|5952.13|5952.63|5952.13|5949.88|5949.38|2257
1738596200000|2025-02-03 15:23:20|5953.13|5952.63|5954.63|5954.13|5954.88|5954.38|5951.5|5951|3144
1738596210000|2025-02-03 15:23:30|5954.88|5954.38|5956.13|5955.63|5957.13|5956.63|5953.88|5953.38|2546
1738596220000|2025-02-03 15:23:40|5955.63|5955.13|5953.25|5952.75|5956.63|5956.13|5953.13|5952.63|2101
1738596230000|2025-02-03 15:23:50|5953.63|5953.13|5950.13|5949.63|5954.63|5954.13|5949.38|5948.88|2219
1738596240000|2025-02-03 15:24:00|5949.75|5949.25|5955.88|5955.38|5955.88|5955.38|5949.38|5948.88|2768
1738596250000|2025-02-03 15:24:10|5956.13|5955.63|5961|5960.5|5961|5960.5|5954.88|5954.38|4363
1738596260000|2025-02-03 15:24:20|5960.75|5960.25|5965.88|5965.38|5965.88|5965.38|5960.63|5960.13|5480
1738596270000|2025-02-03 15:24:30|5965.75|5965.25|5971.88|5971.38|5974.63|5974.13|5965.75|5965.25|7277
1738596280000|2025-02-03 15:24:40|5972.63|5972.13|5970.13|5969.63|5974.38|5973.88|5970.13|5969.63|5365
1738596290000|2025-02-03 15:24:50|5969.63|5969.13|5970.88|5970.38|5971.88|5971.38|5969.38|5968.88|2823
1738596300000|2025-02-03 15:25:00|5972|5971.5|5976.63|5976.13|5976.88|5976.38|5971.88|5971.38|6612
1738596310000|2025-02-03 15:25:10|5977.88|5977.38|5981.13|5980.63|5981.88|5981.38|5975.63|5975.13|5203
1738596320000|2025-02-03 15:25:20|5980.38|5979.88|5976.13|5975.63|5980.38|5979.88|5975.88|5975.38|3352
1738596330000|2025-02-03 15:25:30|5976.63|5976.13|5972.38|5971.88|5977.38|5976.88|5972.38|5971.88|2805
1738596340000|2025-02-03 15:25:40|5972.88|5972.38|5975.38|5974.88|5976.63|5976.13|5971.5|5971|4355
1738596350000|2025-02-03 15:25:50|5975|5974.5|5973.75|5973.25|5975.88|5975.38|5972.13|5971.63|2884
1738596360000|2025-02-03 15:26:00|5973.38|5972.88|5973.13|5972.63|5975.38|5974.88|5971.5|5971|2668
1738596370000|2025-02-03 15:26:10|5972.88|5972.38|5971|5970.5|5973.88|5973.38|5969.88|5969.38|1658
1738596380000|2025-02-03 15:26:20|5970.88|5970.38|5968.13|5967.63|5971.38|5970.88|5968.13|5967.63|2038
1738596390000|2025-02-03 15:26:30|5967.88|5967.38|5965.88|5965.38|5967.88|5967.38|5963.38|5962.88|3198
1738596400000|2025-02-03 15:26:40|5966.38|5965.88|5969.38|5968.88|5969.63|5969.13|5966.38|5965.88|1999
1738596410000|2025-02-03 15:26:50|5969.88|5969.38|5970.88|5970.38|5972.88|5972.38|5968.88|5968.38|1176
1738596420000|2025-02-03 15:27:00|5970.63|5970.13|5971.63|5971.13|5972.88|5972.38|5970.38|5969.88|1259
1738596430000|2025-02-03 15:27:10|5971.38|5970.88|5976.13|5975.63|5976.88|5976.38|5971.38|5970.88|2082
1738596440000|2025-02-03 15:27:20|5975.75|5975.25|5978.5|5978|5979.5|5979|5974.13|5973.63|2777
1738596450000|2025-02-03 15:27:30|5978.63|5978.13|5977.38|5976.88|5979.38|5978.88|5975.38|5974.88|1571
1738596460000|2025-02-03 15:27:40|5978.38|5977.88|5976.88|5976.38|5978.38|5977.88|5976.38|5975.88|1374
1738596470000|2025-02-03 15:27:50|5976.38|5975.88|5972.63|5972.13|5976.63|5976.13|5972.13|5971.63|1701
1738596480000|2025-02-03 15:28:00|5972.38|5971.88|5975.38|5974.88|5975.63|5975.13|5971.88|5971.38|1441
1738596490000|2025-02-03 15:28:10|5975.25|5974.75|5974.38|5973.88|5975.75|5975.25|5973.88|5973.38|879
1738596500000|2025-02-03 15:28:20|5973.88|5973.38|5969.38|5968.88|5974.88|5974.38|5967.88|5967.38|1617
1738596510000|2025-02-03 15:28:30|5969.88|5969.38|5970.38|5969.88|5972.63|5972.13|5969.88|5969.38|1227
1738596520000|2025-02-03 15:28:40|5969.88|5969.38|5969.88|5969.38|5971.13|5970.63|5968.13|5967.63|1297
1738596530000|2025-02-03 15:28:50|5970.13|5969.63|5971.88|5971.38|5971.88|5971.38|5969.13|5968.63|895
1738596540000|2025-02-03 15:29:00|5971.13|5970.63|5973.13|5972.63|5974.13|5973.63|5970.63|5970.13|1368
1738596550000|2025-02-03 15:29:10|5972.63|5972.13|5980.13|5979.63|5980.13|5979.63|5972.63|5972.13|1797
1738596560000|2025-02-03 15:29:20|5980.38|5979.88|5983.88|5983.38|5984.38|5983.88|5979.13|5978.63|2549
1738596570000|2025-02-03 15:29:30|5984|5983.5|5981.38|5980.88|5984.88|5984.38|5981.38|5980.88|3593
1738596580000|2025-02-03 15:29:40|5981.63|5981.13|5984.13|5983.63|5984.13|5983.63|5981.63|5981.13|1637
1738596590000|2025-02-03 15:29:50|5983.88|5983.38|5983.13|5982.63|5983.88|5983.38|5980.88|5980.38|1658
1738596600000|2025-02-03 15:30:00|5982.38|5981.88|5983.13|5982.63|5983.13|5982.63|5978.88|5978.38|3342
1738596610000|2025-02-03 15:30:10|5983.38|5982.88|5976.25|5975.75|5983.38|5982.88|5976.25|5975.75|1900
1738596620000|2025-02-03 15:30:20|5976.13|5975.63|5978.88|5978.38|5979.88|5979.38|5976.13|5975.63|1386
1738596630000|2025-02-03 15:30:30|5979.38|5978.88|5983.25|5982.75|5983.88|5983.38|5979.25|5978.75|1653
1738596640000|2025-02-03 15:30:40|5983.13|5982.63|5981.63|5981.13|5983.13|5982.63|5978.38|5977.88|1651
1738596650000|2025-02-03 15:30:50|5981.38|5980.88|5977.88|5977.38|5982.38|5981.88|5977.88|5977.38|1188
1738596660000|2025-02-03 15:31:00|5978.13|5977.63|5983.13|5982.63|5983.5|5983|5976.38|5975.88|1933
1738596670000|2025-02-03 15:31:10|5982.88|5982.38|5986.63|5986.13|5988.13|5987.63|5981.88|5981.38|3620
1738596680000|2025-02-03 15:31:20|5986.38|5985.88|5983.63|5983.13|5986.38|5985.88|5981.63|5981.13|2712
1738596690000|2025-02-03 15:31:30|5983.75|5983.25|5982.13|5981.63|5983.75|5983.25|5978.88|5978.38|1292
1738596700000|2025-02-03 15:31:40|5981.88|5981.38|5985.13|5984.63|5985.13|5984.63|5981.38|5980.88|1386
1738596710000|2025-02-03 15:31:50|5984.5|5984|5981.13|5980.63|5984.5|5984|5980.63|5980.13|1916
1738596720000|2025-02-03 15:32:00|5981.88|5981.38|5982.63|5982.13|5983.5|5983|5979.88|5979.38|1988
1738596730000|2025-02-03 15:32:10|5982.38|5981.88|5983.38|5982.88|5985.13|5984.63|5981.63|5981.13|1495
1738596740000|2025-02-03 15:32:20|5983.13|5982.63|5982.13|5981.63|5984.38|5983.88|5982.13|5981.63|1178
1738596750000|2025-02-03 15:32:30|5981.88|5981.38|5981.13|5980.63|5983.38|5982.88|5979.38|5978.88|1726
1738596760000|2025-02-03 15:32:40|5980.88|5980.38|5981.38|5980.88|5982.13|5981.63|5979.88|5979.38|1443
1738596770000|2025-02-03 15:32:50|5981.13|5980.63|5979.88|5979.38|5982.13|5981.63|5978.38|5977.88|1354
1738596780000|2025-02-03 15:33:00|5980.38|5979.88|5980.88|5980.38|5982.63|5982.13|5979.88|5979.38|1537
1738596790000|2025-02-03 15:33:10|5980.63|5980.13|5986.38|5985.88|5986.38|5985.88|5979.38|5978.88|1489
1738596800000|2025-02-03 15:33:20|5985.63|5985.13|5982.88|5982.38|5985.63|5985.13|5982.38|5981.88|1408
1738596810000|2025-02-03 15:33:30|5982.38|5981.88|5985.38|5984.88|5986.13|5985.63|5981.5|5981|1220
1738596820000|2025-02-03 15:33:40|5985.13|5984.63|5985.13|5984.63|5985.88|5985.38|5984.13|5983.63|1420
1738596830000|2025-02-03 15:33:50|5985.38|5984.88|5985.88|5985.38|5986.88|5986.38|5985.13|5984.63|1151
1738596840000|2025-02-03 15:34:00|5986.13|5985.63|5986.38|5985.88|5986.88|5986.38|5985|5984.5|1636
1738596850000|2025-02-03 15:34:10|5986.63|5986.13|5987.63|5987.13|5989.38|5988.88|5985.13|5984.63|1895
1738596860000|2025-02-03 15:34:20|5988.13|5987.63|5988.38|5987.88|5988.63|5988.13|5987.13|5986.63|1291
1738596870000|2025-02-03 15:34:30|5989.13|5988.63|5988.88|5988.38|5989.88|5989.38|5987.38|5986.88|2078
1738596880000|2025-02-03 15:34:40|5988.63|5988.13|5986.63|5986.13|5988.63|5988.13|5985.13|5984.63|1486
1738596890000|2025-02-03 15:34:50|5986.88|5986.38|5987.38|5986.88|5987.63|5987.13|5985.38|5984.88|972
1738596900000|2025-02-03 15:35:00|5987.13|5986.63|5982.88|5982.38|5987.88|5987.38|5982.88|5982.38|1706
1738596910000|2025-02-03 15:35:10|5983.13|5982.63|5986.38|5985.88|5988.13|5987.63|5983.13|5982.63|1362
1738596920000|2025-02-03 15:35:20|5986.5|5986|5990.88|5990.38|5991.38|5990.88|5986.38|5985.88|1136
1738596930000|2025-02-03 15:35:30|5990.63|5990.13|5992.63|5992.13|5994.13|5993.63|5990.63|5990.13|2066
1738596940000|2025-02-03 15:35:40|5992.38|5991.88|5990.63|5990.13|5992.38|5991.88|5990.13|5989.63|1481
1738596950000|2025-02-03 15:35:50|5990.38|5989.88|5989.63|5989.13|5990.38|5989.88|5988.63|5988.13|1159
1738596960000|2025-02-03 15:36:00|5989.38|5988.88|5989.38|5988.88|5991|5990.5|5987.38|5986.88|2141
1738596970000|2025-02-03 15:36:10|5989.63|5989.13|5988.38|5987.88|5992.13|5991.63|5988.38|5987.88|1320
1738596980000|2025-02-03 15:36:20|5989.25|5988.75|5988.88|5988.38|5991.38|5990.88|5988.88|5988.38|1201
1738596990000|2025-02-03 15:36:30|5988.5|5988|5985.63|5985.13|5989.13|5988.63|5984.63|5984.13|1414
1738597000000|2025-02-03 15:36:40|5985.88|5985.38|5989.13|5988.63|5991.63|5991.13|5985.88|5985.38|1593
1738597010000|2025-02-03 15:36:50|5989.38|5988.88|5986.63|5986.13|5989.88|5989.38|5986.63|5986.13|731
1738597020000|2025-02-03 15:37:00|5986.25|5985.75|5982.88|5982.38|5987.63|5987.13|5982.63|5982.13|1717
1738597030000|2025-02-03 15:37:10|5983.13|5982.63|5985.13|5984.63|5986.63|5986.13|5983.13|5982.63|1275
1738597040000|2025-02-03 15:37:20|5985.38|5984.88|5985.38|5984.88|5987.13|5986.63|5985|5984.5|1261
1738597050000|2025-02-03 15:37:30|5984.88|5984.38|5986.88|5986.38|5986.88|5986.38|5984.38|5983.88|1222
1738597060000|2025-02-03 15:37:40|5986.13|5985.63|5988.88|5988.38|5988.88|5988.38|5986.13|5985.63|1182
1738597070000|2025-02-03 15:37:50|5988.63|5988.13|5984.63|5984.13|5989.13|5988.63|5984.63|5984.13|1174
1738597080000|2025-02-03 15:38:00|5985.38|5984.88|5983.38|5982.88|5985.38|5984.88|5982.63|5982.13|1569
1738597090000|2025-02-03 15:38:10|5983.13|5982.63|5982.38|5981.88|5984.13|5983.63|5982.38|5981.88|831
1738597100000|2025-02-03 15:38:20|5982.13|5981.63|5980.25|5979.75|5982.13|5981.63|5979.88|5979.38|1618
1738597110000|2025-02-03 15:38:30|5980.13|5979.63|5982.38|5981.88|5982.63|5982.13|5978.63|5978.13|1242
1738597120000|2025-02-03 15:38:40|5982.63|5982.13|5984.13|5983.63|5984.13|5983.63|5982.13|5981.63|690
1738597130000|2025-02-03 15:38:50|5984.63|5984.13|5984.38|5983.88|5986.25|5985.75|5984.13|5983.63|957
1738597140000|2025-02-03 15:39:00|5985.38|5984.88|5985.13|5984.63|5986.88|5986.38|5984.63|5984.13|1572
1738597150000|2025-02-03 15:39:10|5985.63|5985.13|5986.13|5985.63|5987.88|5987.38|5985.38|5984.88|878
1738597160000|2025-02-03 15:39:20|5986.63|5986.13|5986.38|5985.88|5987.13|5986.63|5985.88|5985.38|643
1738597170000|2025-02-03 15:39:30|5986.88|5986.38|5985.63|5985.13|5986.88|5986.38|5984.13|5983.63|875
1738597180000|2025-02-03 15:39:40|5986.13|5985.63|5987.88|5987.38|5988.38|5987.88|5986.13|5985.63|792
1738597190000|2025-02-03 15:39:50|5987.63|5987.13|5986.13|5985.63|5988.63|5988.13|5986.13|5985.63|1099
1738597200000|2025-02-03 15:40:00|5985.88|5985.38|5984.13|5983.63|5986.13|5985.63|5984.13|5983.63|1297
1738597210000|2025-02-03 15:40:10|5984.63|5984.13|5984.38|5983.88|5986.63|5986.13|5984.38|5983.88|854
1738597220000|2025-02-03 15:40:20|5984.13|5983.63|5985.75|5985.25|5985.88|5985.38|5983.38|5982.88|899
1738597230000|2025-02-03 15:40:30|5985.88|5985.38|5984.88|5984.38|5988.13|5987.63|5984.38|5983.88|890
1738597240000|2025-02-03 15:40:40|5984.63|5984.13|5983.88|5983.38|5985.38|5984.88|5983.63|5983.13|703
1738597250000|2025-02-03 15:40:50|5984.25|5983.75|5983.38|5982.88|5984.88|5984.38|5983.38|5982.88|792
1738597260000|2025-02-03 15:41:00|5982.88|5982.38|5983.38|5982.88|5984.38|5983.88|5981.25|5980.75|1471
1738597270000|2025-02-03 15:41:10|5983.88|5983.38|5986.13|5985.63|5986.13|5985.63|5983.38|5982.88|1333
1738597280000|2025-02-03 15:41:20|5986.38|5985.88|5991.88|5991.38|5991.88|5991.38|5986.38|5985.88|1468
1738597290000|2025-02-03 15:41:30|5992.38|5991.88|6001.88|6001.38|6003.13|6002.63|5991.63|5991.13|4710
1738597300000|2025-02-03 15:41:40|6002.13|6001.63|5998.38|5997.88|6002.13|6001.63|5998.38|5997.88|2563
1738597310000|2025-02-03 15:41:50|5998.13|5997.63|5999.13|5998.63|6001.13|6000.63|5995.63|5995.13|4891
1738597320000|2025-02-03 15:42:00|5999.38|5998.88|6001.88|6001.38|6002.13|6001.63|5998.38|5997.88|1749
1738597330000|2025-02-03 15:42:10|6000.88|6000.38|6001.88|6001.38|6002.13|6001.63|5999.13|5998.63|1752
1738597340000|2025-02-03 15:42:20|6002.13|6001.63|6001.75|6001.25|6005.25|6004.75|6001.38|6000.88|2736
1738597350000|2025-02-03 15:42:30|6001.88|6001.38|6004.63|6004.13|6004.63|6004.13|6001.88|6001.38|1425
1738597360000|2025-02-03 15:42:40|6004.38|6003.88|6003.38|6002.88|6004.63|6004.13|6001.88|6001.38|1673
1738597370000|2025-02-03 15:42:50|6003.63|6003.13|6002.63|6002.13|6004.5|6004|6002.63|6002.13|1222
1738597380000|2025-02-03 15:43:00|6003|6002.5|6003.88|6003.38|6005.63|6005.13|6002.63|6002.13|1999
1738597390000|2025-02-03 15:43:10|6004|6003.5|6001|6000.5|6004.88|6004.38|6001|6000.5|1522
1738597400000|2025-02-03 15:43:20|6001.13|6000.63|6003.13|6002.63|6004.88|6004.38|6001.13|6000.63|1230
1738597410000|2025-02-03 15:43:30|6003.38|6002.88|6004.88|6004.38|6005.13|6004.63|6003.38|6002.88|1292
1738597420000|2025-02-03 15:43:40|6004.63|6004.13|6001.88|6001.38|6005.25|6004.75|6001.88|6001.38|1275
1738597430000|2025-02-03 15:43:50|6002|6001.5|5997.63|5997.13|6002|6001.5|5997.63|5997.13|1581
1738597440000|2025-02-03 15:44:00|5997.75|5997.25|6000.38|5999.88|6000.88|6000.38|5996.88|5996.38|1618
1738597450000|2025-02-03 15:44:10|6000.88|6000.38|5998.13|5997.63|6000.88|6000.38|5996.88|5996.38|1350
1738597460000|2025-02-03 15:44:20|5998.38|5997.88|6000.38|5999.88|6000.63|6000.13|5997.63|5997.13|972
1738597470000|2025-02-03 15:44:30|6000.13|5999.63|5996.5|5996|6000.38|5999.88|5996.13|5995.63|987
1738597480000|2025-02-03 15:44:40|5996.13|5995.63|6000.88|6000.38|6000.88|6000.38|5995.88|5995.38|957
1738597490000|2025-02-03 15:44:50|6000.75|6000.25|6001.13|6000.63|6001.88|6001.38|6000.5|6000|756
1738597500000|2025-02-03 15:45:00|6000.88|6000.38|6000.38|5999.88|6001.13|6000.63|5999.63|5999.13|1510
1738597510000|2025-02-03 15:45:10|6000.88|6000.38|6000.63|6000.13|6001.38|6000.88|5999.63|5999.13|650
1738597520000|2025-02-03 15:45:20|6000.38|5999.88|6000.88|6000.38|6001.38|6000.88|5999.38|5998.88|1282
1738597530000|2025-02-03 15:45:30|6001.13|6000.63|5997.88|5997.38|6001.38|6000.88|5997.75|5997.25|1332
1738597540000|2025-02-03 15:45:40|5998.13|5997.63|5998.38|5997.88|5998.88|5998.38|5996.88|5996.38|1165
1738597550000|2025-02-03 15:45:50|5998.13|5997.63|5998.5|5998|5998.88|5998.38|5997.38|5996.88|792
1738597560000|2025-02-03 15:46:00|5998.38|5997.88|5995.88|5995.38|5999|5998.5|5995.5|5995|1180
1738597570000|2025-02-03 15:46:10|5996|5995.5|5996.88|5996.38|5998.63|5998.13|5995.38|5994.88|1314
1738597580000|2025-02-03 15:46:20|5996.13|5995.63|5998.63|5998.13|5999.13|5998.63|5996.13|5995.63|780
1738597590000|2025-02-03 15:46:30|5998.88|5998.38|5996.63|5996.13|5998.88|5998.38|5996.63|5996.13|749
1738597600000|2025-02-03 15:46:40|5996.88|5996.38|5997.13|5996.63|5997.38|5996.88|5996|5995.5|1099
1738597610000|2025-02-03 15:46:50|5997.38|5996.88|5998.75|5998.25|6000.38|5999.88|5997.38|5996.88|911
1738597620000|2025-02-03 15:47:00|5998.88|5998.38|5997.63|5997.13|5999.13|5998.63|5997.38|5996.88|914
1738597630000|2025-02-03 15:47:10|5997.5|5997|5997.75|5997.25|5998.13|5997.63|5996.88|5996.38|828
1738597640000|2025-02-03 15:47:20|5997.88|5997.38|5998.63|5998.13|5999.63|5999.13|5997.38|5996.88|778
1738597650000|2025-02-03 15:47:30|5998.75|5998.25|5993.13|5992.63|5998.75|5998.25|5992.63|5992.13|1845
1738597660000|2025-02-03 15:47:40|5992.63|5992.13|5992.13|5991.63|5993.63|5993.13|5992.13|5991.63|900
1738597670000|2025-02-03 15:47:50|5992.63|5992.13|5992.13|5991.63|5992.63|5992.13|5990.38|5989.88|1360
1738597680000|2025-02-03 15:48:00|5992.5|5992|5994.13|5993.63|5994.38|5993.88|5992.25|5991.75|1468
1738597690000|2025-02-03 15:48:10|5993.88|5993.38|5997.13|5996.63|5997.88|5997.38|5993.88|5993.38|1721
1738597700000|2025-02-03 15:48:20|5997.38|5996.88|5995.63|5995.13|5998.13|5997.63|5994.88|5994.38|808
1738597710000|2025-02-03 15:48:30|5996.38|5995.88|5995.38|5994.88|5996.38|5995.88|5995.13|5994.63|738
1738597720000|2025-02-03 15:48:40|5994.88|5994.38|5996.13|5995.63|5996.38|5995.88|5994.63|5994.13|608
1738597730000|2025-02-03 15:48:50|5995.88|5995.38|5993.63|5993.13|5995.88|5995.38|5992.13|5991.63|894
1738597740000|2025-02-03 15:49:00|5993.88|5993.38|5993.63|5993.13|5994.88|5994.38|5992.63|5992.13|941
1738597750000|2025-02-03 15:49:10|5993.88|5993.38|5990.63|5990.13|5994.13|5993.63|5990.38|5989.88|1477
1738597760000|2025-02-03 15:49:20|5990.88|5990.38|5988.88|5988.38|5991.13|5990.63|5988.38|5987.88|1444
1738597770000|2025-02-03 15:49:30|5989.13|5988.63|5990.63|5990.13|5991.38|5990.88|5988.88|5988.38|888
1738597780000|2025-02-03 15:49:40|5990.38|5989.88|5991.13|5990.63|5993.25|5992.75|5990.13|5989.63|878
1738597790000|2025-02-03 15:49:50|5991.38|5990.88|5994.13|5993.63|5994.38|5993.88|5991.13|5990.63|662
1738597800000|2025-02-03 15:50:00|5994.88|5994.38|5997.38|5996.88|5997.63|5997.13|5993.38|5992.88|1023
1738597810000|2025-02-03 15:50:10|5997.13|5996.63|5995.13|5994.63|5997.38|5996.88|5994.88|5994.38|836
1738597820000|2025-02-03 15:50:20|5994.63|5994.13|5997.38|5996.88|5997.38|5996.88|5993.38|5992.88|941
1738597830000|2025-02-03 15:50:30|5997.88|5997.38|5997.63|5997.13|5999.25|5998.75|5997.38|5996.88|926
1738597840000|2025-02-03 15:50:40|5998|5997.5|5998.38|5997.88|5998.63|5998.13|5997.63|5997.13|700
1738597850000|2025-02-03 15:50:50|5998.13|5997.63|6000.13|5999.63|6000.63|6000.13|5997.13|5996.63|1184
1738597860000|2025-02-03 15:51:00|5999.88|5999.38|5998.38|5997.88|6001.38|6000.88|5998.38|5997.88|960
1738597870000|2025-02-03 15:51:10|5998.63|5998.13|5998.63|5998.13|5999.38|5998.88|5997.88|5997.38|607
1738597880000|2025-02-03 15:51:20|5998.88|5998.38|5999.88|5999.38|6002.13|6001.63|5998.63|5998.13|918
1738597890000|2025-02-03 15:51:30|5999.63|5999.13|5996.63|5996.13|6000.38|5999.88|5996.13|5995.63|913
1738597900000|2025-02-03 15:51:40|5997.13|5996.63|5997.13|5996.63|5998.38|5997.88|5996.13|5995.63|683
1738597910000|2025-02-03 15:51:50|5997.63|5997.13|5996.63|5996.13|5998.38|5997.88|5996.13|5995.63|612
1738597920000|2025-02-03 15:52:00|5996.38|5995.88|5996.13|5995.63|5996.38|5995.88|5994.63|5994.13|950
1738597930000|2025-02-03 15:52:10|5996.38|5995.88|5993.88|5993.38|5997.13|5996.63|5993.63|5993.13|894
1738597940000|2025-02-03 15:52:20|5994.13|5993.63|5995.88|5995.38|5997.13|5996.63|5994.13|5993.63|682
1738597950000|2025-02-03 15:52:30|5995.63|5995.13|5997.88|5997.38|5998.13|5997.63|5995.63|5995.13|656
1738597960000|2025-02-03 15:52:40|5998.13|5997.63|5998.13|5997.63|5998.38|5997.88|5997.13|5996.63|609
1738597970000|2025-02-03 15:52:50|5997.88|5997.38|5997.88|5997.38|5999.13|5998.63|5997.38|5996.88|810
1738597980000|2025-02-03 15:53:00|5997.75|5997.25|5997.88|5997.38|5999.38|5998.88|5997.13|5996.63|801
1738597990000|2025-02-03 15:53:10|5997.38|5996.88|5998.13|5997.63|5999.88|5999.38|5997.38|5996.88|940
1738598000000|2025-02-03 15:53:20|5998|5997.5|5997.13|5996.63|5998.63|5998.13|5996.88|5996.38|624
1738598010000|2025-02-03 15:53:30|5997.88|5997.38|5998.13|5997.63|5999.63|5999.13|5997.63|5997.13|840
1738598020000|2025-02-03 15:53:40|5998|5997.5|5997.38|5996.88|5998.38|5997.88|5997.38|5996.88|536
1738598030000|2025-02-03 15:53:50|5997.63|5997.13|5997.38|5996.88|5998.13|5997.63|5996.88|5996.38|656
1738598040000|2025-02-03 15:54:00|5996.88|5996.38|5993.88|5993.38|5996.88|5996.38|5993.38|5992.88|1137
1738598050000|2025-02-03 15:54:10|5993.63|5993.13|5993.38|5992.88|5994.88|5994.38|5993.13|5992.63|717
1738598060000|2025-02-03 15:54:20|5993.13|5992.63|5993.63|5993.13|5994.63|5994.13|5993.13|5992.63|652
1738598070000|2025-02-03 15:54:30|5993.13|5992.63|5993.63|5993.13|5993.88|5993.38|5992.38|5991.88|565
1738598080000|2025-02-03 15:54:40|5993.38|5992.88|5994.38|5993.88|5994.88|5994.38|5992.88|5992.38|607
1738598090000|2025-02-03 15:54:50|5994.13|5993.63|5994.63|5994.13|5995.38|5994.88|5994.13|5993.63|579
1738598100000|2025-02-03 15:55:00|5993.88|5993.38|5992.13|5991.63|5993.88|5993.38|5992.13|5991.63|1235
1738598110000|2025-02-03 15:55:10|5992.38|5991.88|5994|5993.5|5995.38|5994.88|5991.88|5991.38|917
1738598120000|2025-02-03 15:55:20|5994.13|5993.63|5996.38|5995.88|5996.38|5995.88|5994|5993.5|656
1738598130000|2025-02-03 15:55:30|5996.63|5996.13|5997.13|5996.63|5997.38|5996.88|5994.88|5994.38|700
1738598140000|2025-02-03 15:55:40|5996.88|5996.38|5996.38|5995.88|5997.75|5997.25|5996.13|5995.63|745
1738598150000|2025-02-03 15:55:50|5996.63|5996.13|5999.63|5999.13|5999.88|5999.38|5996.63|5996.13|1015
1738598160000|2025-02-03 15:56:00|5999.38|5998.88|5997.63|5997.13|5999.75|5999.25|5997.13|5996.63|973
1738598170000|2025-02-03 15:56:10|5997.75|5997.25|5997.88|5997.38|5998.13|5997.63|5997.13|5996.63|531
1738598180000|2025-02-03 15:56:20|5998|5997.5|6000.13|5999.63|6000.13|5999.63|5997.88|5997.38|612
1738598190000|2025-02-03 15:56:30|6000.38|5999.88|5999.13|5998.63|6001.88|6001.38|5999.13|5998.63|793
1738598200000|2025-02-03 15:56:40|5999.38|5998.88|6000.38|5999.88|6001.13|6000.63|5998.88|5998.38|612
1738598210000|2025-02-03 15:56:50|6000.63|6000.13|6000.88|6000.38|6001.88|6001.38|5999.88|5999.38|673
1738598220000|2025-02-03 15:57:00|6000.63|6000.13|6001.63|6001.13|6002|6001.5|6000.63|6000.13|736
1738598230000|2025-02-03 15:57:10|6001.88|6001.38|6001.38|6000.88|6003.25|6002.75|6000.63|6000.13|985
1738598240000|2025-02-03 15:57:20|6001.63|6001.13|6002.63|6002.13|6002.88|6002.38|6001.13|6000.63|506
1738598250000|2025-02-03 15:57:30|6002.88|6002.38|6001.63|6001.13|6003.13|6002.63|6000.88|6000.38|701
1738598260000|2025-02-03 15:57:40|6001.88|6001.38|5998.88|5998.38|6002.38|6001.88|5998.63|5998.13|785
1738598270000|2025-02-03 15:57:50|5998.63|5998.13|5998.88|5998.38|5999.13|5998.63|5998.38|5997.88|457
1738598280000|2025-02-03 15:58:00|5999.13|5998.63|6000.63|6000.13|6002.13|6001.63|5998.63|5998.13|812
1738598290000|2025-02-03 15:58:10|6000.88|6000.38|5998.88|5998.38|6000.88|6000.38|5998.13|5997.63|859
1738598300000|2025-02-03 15:58:20|5998.38|5997.88|5998.13|5997.63|5998.63|5998.13|5997.38|5996.88|574
1738598310000|2025-02-03 15:58:30|5998|5997.5|6000.13|5999.63|6000.38|5999.88|5998|5997.5|660
1738598320000|2025-02-03 15:58:40|6000.88|6000.38|6002.38|6001.88|6002.38|6001.88|6000.88|6000.38|591
1738598330000|2025-02-03 15:58:50|6002.5|6002|6000.38|5999.88|6002.63|6002.13|5999.63|5999.13|1394
1738598340000|2025-02-03 15:59:00|6000.63|6000.13|5998.88|5998.38|6000.63|6000.13|5997.88|5997.38|1057
1738598350000|2025-02-03 15:59:10|5999.38|5998.88|5999.38|5998.88|5999.88|5999.38|5998.88|5998.38|608
1738598360000|2025-02-03 15:59:20|5999.13|5998.63|5998.88|5998.38|5999.13|5998.63|5997.38|5996.88|621
1738598370000|2025-02-03 15:59:30|5998.63|5998.13|6000.13|5999.63|6000.88|6000.38|5998.63|5998.13|519
1738598380000|2025-02-03 15:59:40|6000.38|5999.88|5999.38|5998.88|6000.63|6000.13|5999.38|5998.88|474
1738598390000|2025-02-03 15:59:50|5999.13|5998.63|5998.63|5998.13|5999.63|5999.13|5998.38|5997.88|401
1738598400000|2025-02-03 16:00:00|5997.5|5997|5996.38|5995.88|5997.5|5997|5994.38|5993.88|1528
1738598410000|2025-02-03 16:00:10|5996.5|5996|5997.38|5996.88|5997.38|5996.88|5994.88|5994.38|772
1738598420000|2025-02-03 16:00:20|5997.63|5997.13|5998.13|5997.63|5998.63|5998.13|5997.13|5996.63|837
1738598430000|2025-02-03 16:00:30|5998.38|5997.88|5999.38|5998.88|6000.13|5999.63|5997.38|5996.88|1004
1738598440000|2025-02-03 16:00:40|5999.13|5998.63|6002.13|6001.63|6002.38|6001.88|5999.13|5998.63|809
1738598450000|2025-02-03 16:00:50|6001.88|6001.38|6001.38|6000.88|6002.13|6001.63|6001.13|6000.63|515
1738598460000|2025-02-03 16:01:00|6000.88|6000.38|6002.63|6002.13|6002.63|6002.13|6000.13|5999.63|1129
1738598470000|2025-02-03 16:01:10|6002.88|6002.38|6003.13|6002.63|6003.38|6002.88|6001.88|6001.38|887
1738598480000|2025-02-03 16:01:20|6003|6002.5|6004.13|6003.63|6004.38|6003.88|6002.13|6001.63|977
1738598490000|2025-02-03 16:01:30|6003.88|6003.38|6004.38|6003.88|6005.38|6004.88|6003.13|6002.63|792
1738598500000|2025-02-03 16:01:40|6004.88|6004.38|6003.38|6002.88|6006.13|6005.63|6003.38|6002.88|1134
1738598510000|2025-02-03 16:01:50|6003.63|6003.13|6004.75|6004.25|6004.75|6004.25|6002.5|6002|876
1738598520000|2025-02-03 16:02:00|6004.63|6004.13|6003.88|6003.38|6005.13|6004.63|6003.13|6002.63|749
1738598530000|2025-02-03 16:02:10|6004.13|6003.63|6002.88|6002.38|6004.13|6003.63|6001.88|6001.38|785
1738598540000|2025-02-03 16:02:20|6002.63|6002.13|6003.63|6003.13|6004.25|6003.75|6002.25|6001.75|583
1738598550000|2025-02-03 16:02:30|6003.38|6002.88|6003.38|6002.88|6003.88|6003.38|6003.13|6002.63|393
1738598560000|2025-02-03 16:02:40|6003.13|6002.63|6002.63|6002.13|6003.38|6002.88|6001.88|6001.38|699
1738598570000|2025-02-03 16:02:50|6002.38|6001.88|6002.63|6002.13|6002.63|6002.13|6001.13|6000.63|568
1738598580000|2025-02-03 16:03:00|5999.88|5999.38|5989.13|5988.63|6000.13|5999.63|5989.13|5988.63|4761
1738598590000|2025-02-03 16:03:10|5990.38|5989.88|5990.88|5990.38|5992.63|5992.13|5987.63|5987.13|4207
1738598600000|2025-02-03 16:03:20|5991.38|5990.88|5994.38|5993.88|5994.38|5993.88|5991.13|5990.63|3609
1738598610000|2025-02-03 16:03:30|5993.88|5993.38|5991.88|5991.38|5994.63|5994.13|5991.63|5991.13|2496
1738598620000|2025-02-03 16:03:40|5992.13|5991.63|5994.13|5993.63|5995.13|5994.63|5992.13|5991.63|2206
1738598630000|2025-02-03 16:03:50|5994|5993.5|5990.63|5990.13|5994.13|5993.63|5990.13|5989.63|1687
1738598640000|2025-02-03 16:04:00|5989.88|5989.38|5993.63|5993.13|5993.63|5993.13|5988.63|5988.13|2021
1738598650000|2025-02-03 16:04:10|5994.38|5993.88|5995.38|5994.88|5995.63|5995.13|5992.88|5992.38|1167
1738598660000|2025-02-03 16:04:20|5995.5|5995|5993.88|5993.38|5995.5|5995|5993.5|5993|1039
1738598670000|2025-02-03 16:04:30|5994.13|5993.63|5994.38|5993.88|5994.63|5994.13|5993.75|5993.25|862
1738598680000|2025-02-03 16:04:40|5994.13|5993.63|5996.38|5995.88|5996.38|5995.88|5994.13|5993.63|1118
1738598690000|2025-02-03 16:04:50|5996.13|5995.63|5995.63|5995.13|5996.38|5995.88|5995.13|5994.63|642
1738598700000|2025-02-03 16:05:00|5996|5995.5|5992.88|5992.38|5996.38|5995.88|5991.63|5991.13|1346
1738598710000|2025-02-03 16:05:10|5993|5992.5|5993.63|5993.13|5993.63|5993.13|5990.88|5990.38|1283
1738598720000|2025-02-03 16:05:20|5994.13|5993.63|5990.13|5989.63|5994.13|5993.63|5990.13|5989.63|1016
1738598730000|2025-02-03 16:05:30|5990.38|5989.88|5989.13|5988.63|5991.13|5990.63|5987.88|5987.38|1560
1738598740000|2025-02-03 16:05:40|5988.88|5988.38|5985.88|5985.38|5988.88|5988.38|5985.13|5984.63|2104
1738598750000|2025-02-03 16:05:50|5985.5|5985|5978.13|5977.63|5985.5|5985|5977.63|5977.13|5418
1738598760000|2025-02-03 16:06:00|5978.38|5977.88|5982.88|5982.38|5983.38|5982.88|5977.88|5977.38|2616
1738598770000|2025-02-03 16:06:10|5983.13|5982.63|5982.38|5981.88|5983.38|5982.88|5981.75|5981.25|1422
1738598780000|2025-02-03 16:06:20|5982.63|5982.13|5985.88|5985.38|5986.13|5985.63|5982.63|5982.13|1764
1738598790000|2025-02-03 16:06:30|5986.13|5985.63|5988.38|5987.88|5988.88|5988.38|5986.13|5985.63|1074
1738598800000|2025-02-03 16:06:40|5988.13|5987.63|5991.63|5991.13|5991.75|5991.25|5986.75|5986.25|1320
1738598810000|2025-02-03 16:06:50|5991.88|5991.38|5994.88|5994.38|5995.88|5995.38|5991.88|5991.38|2584
1738598820000|2025-02-03 16:07:00|5995.13|5994.63|5992.63|5992.13|5995.13|5994.63|5992.13|5991.63|1616
1738598830000|2025-02-03 16:07:10|5992.88|5992.38|5992.63|5992.13|5993.38|5992.88|5991.88|5991.38|952
1738598840000|2025-02-03 16:07:20|5992.38|5991.88|5993|5992.5|5993.13|5992.63|5990.38|5989.88|1016
1738598850000|2025-02-03 16:07:30|5993.38|5992.88|5990.88|5990.38|5995.13|5994.63|5990.88|5990.38|955
1738598860000|2025-02-03 16:07:40|5991.63|5991.13|5991.88|5991.38|5992.88|5992.38|5990.38|5989.88|862
1738598870000|2025-02-03 16:07:50|5991.63|5991.13|5993.88|5993.38|5993.88|5993.38|5990.38|5989.88|820
1738598880000|2025-02-03 16:08:00|5993.38|5992.88|5993.25|5992.75|5993.63|5993.13|5991.5|5991|907
1738598890000|2025-02-03 16:08:10|5993.13|5992.63|5993.63|5993.13|5994.63|5994.13|5992.88|5992.38|840
1738598900000|2025-02-03 16:08:20|5993.5|5993|5993.63|5993.13|5994.38|5993.88|5993.13|5992.63|679
1738598910000|2025-02-03 16:08:30|5994.25|5993.75|5995.63|5995.13|5997.63|5997.13|5994.25|5993.75|1566
1738598920000|2025-02-03 16:08:40|5995.38|5994.88|5998.13|5997.63|5998.13|5997.63|5995.38|5994.88|1029
1738598930000|2025-02-03 16:08:50|5998.38|5997.88|5996.63|5996.13|5999.13|5998.63|5994.38|5993.88|1297
1738598940000|2025-02-03 16:09:00|5996.13|5995.63|5997.38|5996.88|5997.63|5997.13|5995.63|5995.13|859
1738598950000|2025-02-03 16:09:10|5997.88|5997.38|5996.88|5996.38|5998.63|5998.13|5996.38|5995.88|680
1738598960000|2025-02-03 16:09:20|5996.38|5995.88|5998.63|5998.13|5998.88|5998.38|5995.63|5995.13|916
1738598970000|2025-02-03 16:09:30|5998.88|5998.38|5997.13|5996.63|5998.88|5998.38|5995.63|5995.13|582
1738598980000|2025-02-03 16:09:40|5997.38|5996.88|5997.63|5997.13|5998.63|5998.13|5997.13|5996.63|426
1738598990000|2025-02-03 16:09:50|5997.88|5997.38|5996.63|5996.13|5997.88|5997.38|5995.38|5994.88|684
1738599000000|2025-02-03 16:10:00|5996.75|5996.25|5999.63|5999.13|6000.63|6000.13|5996.75|5996.25|1473
1738599010000|2025-02-03 16:10:10|6000.13|5999.63|6003.88|6003.38|6003.88|6003.38|6000.13|5999.63|1473
1738599020000|2025-02-03 16:10:20|6004.13|6003.63|6001.25|6000.75|6004.38|6003.88|6001.25|6000.75|1281
1738599030000|2025-02-03 16:10:30|6001.38|6000.88|5999.88|5999.38|6001.88|6001.38|5999.38|5998.88|994
1738599040000|2025-02-03 16:10:40|5999.63|5999.13|6000.75|6000.25|6001.63|6001.13|5999.63|5999.13|1134
1738599050000|2025-02-03 16:10:50|6000.38|5999.88|6001.63|6001.13|6001.63|6001.13|6000.13|5999.63|618
1738599060000|2025-02-03 16:11:00|6001.13|6000.63|5997.13|5996.63|6001.38|6000.88|5997.13|5996.63|924
1738599070000|2025-02-03 16:11:10|5996.88|5996.38|5997.88|5997.38|5998.38|5997.88|5996.63|5996.13|604
1738599080000|2025-02-03 16:11:20|5998.13|5997.63|5999.13|5998.63|5999.38|5998.88|5998.13|5997.63|508
1738599090000|2025-02-03 16:11:30|5998.88|5998.38|5998.88|5998.38|5999.63|5999.13|5998.63|5998.13|414
1738599100000|2025-02-03 16:11:40|5999|5998.5|5997.63|5997.13|5999.38|5998.88|5997.63|5997.13|468
1738599110000|2025-02-03 16:11:50|5997.38|5996.88|5998.38|5997.88|5998.88|5998.38|5997.38|5996.88|403
1738599120000|2025-02-03 16:12:00|5998.13|5997.63|5999.63|5999.13|6000.13|5999.63|5997.88|5997.38|549
1738599130000|2025-02-03 16:12:10|5999.75|5999.25|5999.38|5998.88|6000.13|5999.63|5998.75|5998.25|410
1738599140000|2025-02-03 16:12:20|5999.13|5998.63|6000|5999.5|6000.13|5999.63|5998.13|5997.63|505
1738599150000|2025-02-03 16:12:30|6000.13|5999.63|6000.13|5999.63|6000.13|5999.63|5998.88|5998.38|489
1738599160000|2025-02-03 16:12:40|6000.38|5999.88|5999.38|5998.88|6000.38|5999.88|5998.13|5997.63|518
1738599170000|2025-02-03 16:12:50|5999|5998.5|5999.13|5998.63|5999.38|5998.88|5998.38|5997.88|460
1738599180000|2025-02-03 16:13:00|5998.63|5998.13|6000.38|5999.88|6000.63|6000.13|5997.38|5996.88|470
1738599190000|2025-02-03 16:13:10|6000.63|6000.13|5999.88|5999.38|6000.88|6000.38|5998.88|5998.38|818
1738599200000|2025-02-03 16:13:20|6000.13|5999.63|5998.63|5998.13|6000.63|6000.13|5998.63|5998.13|639
1738599210000|2025-02-03 16:13:30|5998.88|5998.38|5998.88|5998.38|5999.38|5998.88|5998.13|5997.63|412
1738599220000|2025-02-03 16:13:40|5999.13|5998.63|6001.38|6000.88|6001.88|6001.38|5999.13|5998.63|793
1738599230000|2025-02-03 16:13:50|6001.25|6000.75|6001.63|6001.13|6002|6001.5|6000.38|5999.88|508
1738599240000|2025-02-03 16:14:00|6001.38|6000.88|6001.88|6001.38|6002.38|6001.88|6000.88|6000.38|651
1738599250000|2025-02-03 16:14:10|6001.63|6001.13|6000.88|6000.38|6001.63|6001.13|6000.38|5999.88|589
1738599260000|2025-02-03 16:14:20|6001.13|6000.63|6000.38|5999.88|6001.63|6001.13|6000.13|5999.63|539
1738599270000|2025-02-03 16: